2007-03-14 02:00:00,2.9502,2.95157,2.94537,2.9515,11880000.0
2007-03-14 02:01:00,2.94454,2.95147,2.94454,2.94906,13130000.0
2007-03-14 02:02:00,2.94654,2.94967,2.94453,2.94616,18000000.0
2007-03-14 02:03:00,2.94943,2.95123,2.94663,2.95123,7000000.0
2007-03-14 02:04:00,2.9503,2.95357,2.94608,2.95057,16750000.0
2007-03-14 02:05:00,2.94951,2.95172,2.9434,2.94996,22260000.0
2007-03-14 02:06:00,2.94813,2.95116,2.94433,2.94829,10630000.0
2007-03-14 02:07:00,2.9493,2.95114,2.94393,2.94393,11130000.0
2007-03-14 02:08:00,2.95113,2.95113,2.94682,2.94861,11500000.0
2007-03-14 02:09:00,2.94828,2.95151,2.94674,2.94719,11000000.0
2007-03-14 02:10:00,2.95028,2.95203,2.94229,2.94229,24640000.0
2007-03-14 02:11:00,2.95035,2.95217,2.94369,2.95035,16880000.0
2007-03-14 02:12:00,2.95148,2.95243,2.94081,2.94849,22760000.0
2007-03-14 02:13:00,2.95056,2.95175,2.9446,2.94905,16130000.0
2007-03-14 02:14:00,2.95094,2.95262,2.94753,2.9503,40500000.0
2007-03-14 02:15:00,2.94543,2.95177,2.94543,2.948,23130000.0
2007-03-14 02:16:00,2.94149,2.95082,2.94149,2.9507,15750000.0
2007-03-14 02:17:00,2.94633,2.94989,2.94576,2.94784,10510000.0
2007-03-14 02:18:00,2.9479,2.95117,2.94583,2.94841,11000000.0
2007-03-14 02:19:00,2.94386,2.95077,2.94386,2.95052,11250000.0
2007-03-14 02:20:00,2.94752,2.95148,2.94276,2.94887,27130000.0
2007-03-14 02:21:00,2.95185,2.95203,2.94125,2.94125,12630000.0
2007-03-14 02:22:00,2.9473,2.95188,2.9422,2.9472,14250000.0
2007-03-14 02:23:00,2.9516,2.953,2.94968,2.95058,15000000.0
2007-03-14 02:24:00,2.94888,2.95211,2.94573,2.95178,11630000.0
2007-03-14 02:25:00,2.95188,2.95188,2.93737,2.93737,11010000.0
2007-03-14 02:26:00,2.94874,2.95152,2.94141,2.95152,15750000.0
2007-03-14 02:27:00,2.94436,2.95136,2.94234,2.94848,17880000.0
2007-03-14 02:28:00,2.94833,2.95232,2.94201,2.95059,23630000.0
2007-03-14 02:29:00,2.95042,2.95194,2.94193,2.94899,20010000.0
2007-03-14 02:30:00,2.95213,2.95217,2.94508,2.94909,19380000.0
2007-03-14 02:32:00,2.94936,2.95239,2.94413,2.95072,15760000.0
2007-03-14 02:33:00,2.94884,2.95141,2.94571,2.94849,11630000.0
2007-03-14 02:34:00,2.9483,2.95146,2.94562,2.94641,11500000.0
2007-03-14 02:35:00,2.94907,2.9517,2.9489,2.95163,8000000.0
2007-03-14 02:36:00,2.94781,2.95151,2.94416,2.95037,30750000.0
2007-03-14 02:37:00,2.94588,2.95177,2.93973,2.94895,27500000.0
2007-03-14 02:38:00,2.94815,2.95202,2.94642,2.95073,11750000.0
2007-03-14 02:39:00,2.94783,2.95146,2.94569,2.95026,11500000.0
2007-03-14 02:40:00,2.947,2.95251,2.94239,2.94564,11380000.0
2007-03-14 02:41:00,2.94712,2.95126,2.9471,2.9471,11500000.0
2007-03-14 02:42:00,2.94691,2.95098,2.94368,2.95052,18250000.0
2007-03-14 02:43:00,2.94762,2.95148,2.94593,2.94923,17130000.0
2007-03-14 02:44:00,2.94922,2.95147,2.9431,2.94949,17500000.0
2007-03-14 02:45:00,2.94833,2.95178,2.945,2.95178,17000000.0
2007-03-14 02:46:00,2.95046,2.95171,2.94633,2.95031,13250000.0
2007-03-14 02:47:00,2.94565,2.94975,2.94565,2.94808,5750000.0
2007-03-14 02:48:00,2.9476,2.9506,2.94394,2.94951,20750000.0
2007-03-14 02:49:00,2.9495,2.95183,2.94282,2.95183,17630000.0
2007-03-14 02:50:00,2.9495,2.95079,2.94285,2.94797,13130000.0
2007-03-14 02:51:00,2.94685,2.95225,2.94546,2.94732,12630000.0
2007-03-14 02:52:00,2.94471,2.95146,2.94471,2.94624,13000000.0
2007-03-14 02:53:00,2.94922,2.95101,2.94429,2.94479,11750000.0
2007-03-14 02:54:00,2.94813,2.95069,2.94128,2.9485,18130000.0
2007-03-14 02:55:00,2.95125,2.95158,2.94393,2.94683,13630000.0
2007-03-14 02:56:00,2.94502,2.95038,2.94439,2.95038,10500000.0
2007-03-14 02:57:00,2.94924,2.95129,2.94583,2.9464,10250000.0
2007-03-14 02:58:00,2.94602,2.95252,2.94563,2.9518,11500000.0
2007-03-14 02:59:00,2.9472,2.95228,2.94238,2.94992,13250000.0
2007-03-14 03:00:00,2.94869,2.95143,2.94702,2.95088,18250000.0
2007-03-14 03:01:00,2.95164,2.95164,2.94891,2.94891,10000000.0
2007-03-14 03:02:00,2.94672,2.9519,2.94211,2.94979,15500000.0
2007-03-14 03:03:00,2.94404,2.95101,2.94392,2.95061,17750000.0
2007-03-14 03:04:00,2.95054,2.95215,2.94667,2.94673,12250000.0
2007-03-14 03:05:00,2.95121,2.95121,2.94161,2.94535,13630000.0
2007-03-14 03:06:00,2.94932,2.95164,2.94761,2.949,21500000.0
2007-03-14 03:07:00,2.95024,2.95139,2.94512,2.94952,16250000.0
2007-03-14 03:08:00,2.94608,2.95189,2.94348,2.94449,18750000.0
2007-03-14 03:09:00,2.94919,2.95183,2.9461,2.94961,11130000.0
2007-03-14 03:10:00,2.94422,2.95114,2.94003,2.94991,33500000.0
2007-03-14 03:13:00,2.94804,2.95029,2.94377,2.94859,12500000.0
2007-03-14 03:14:00,2.94518,2.95117,2.9402,2.94371,20630000.0
2007-03-14 03:15:00,2.94829,2.95099,2.94368,2.94368,35130000.0
2007-03-14 03:17:00,2.95001,2.95124,2.94603,2.9487,17380000.0
2007-03-14 03:18:00,2.94499,2.95027,2.94499,2.95027,10000000.0
2007-03-14 03:19:00,2.94708,2.95022,2.94378,2.94739,15000000.0
2007-03-14 03:20:00,2.94974,2.95103,2.94441,2.94896,13880000.0
2007-03-14 03:21:00,2.94341,2.95118,2.94341,2.95037,14630000.0
2007-03-14 03:22:00,2.9472,2.95038,2.94301,2.94851,15500000.0
2007-03-14 03:23:00,2.9491,2.94985,2.9437,2.9437,16880000.0
2007-03-14 03:24:00,2.95057,2.95057,2.93931,2.93931,12500000.0
2007-03-14 03:25:00,2.94883,2.95123,2.9428,2.94432,28880000.0
2007-03-14 03:26:00,2.94826,2.95011,2.94417,2.94705,8750000.0
2007-03-14 03:27:00,2.94834,2.9499,2.94397,2.94699,17880000.0
2007-03-14 03:28:00,2.94731,2.94971,2.94128,2.94454,13250000.0
2007-03-14 03:29:00,2.94803,2.94977,2.94569,2.94944,16750000.0
2007-03-14 03:30:00,2.94776,2.95051,2.94572,2.94835,18250000.0
2007-03-14 03:31:00,2.94717,2.95074,2.94579,2.95074,14260000.0
2007-03-14 03:32:00,2.94452,2.95062,2.94338,2.94887,11880000.0
2007-03-14 03:33:00,2.94702,2.94954,2.94416,2.9463,14260000.0
2007-03-14 03:34:00,2.94484,2.94897,2.94233,2.94719,12630000.0
2007-03-14 03:35:00,2.94488,2.95036,2.93936,2.94731,14260000.0
2007-03-14 03:36:00,2.94352,2.95053,2.94352,2.95053,16250000.0
2007-03-14 03:37:00,2.94697,2.95108,2.94245,2.94901,15130000.0
2007-03-14 03:38:00,2.94514,2.94997,2.94174,2.94397,17500000.0
2007-03-14 03:39:00,2.94944,2.95103,2.94602,2.94642,17630000.0
2007-03-14 03:40:00,2.94673,2.95053,2.94193,2.94812,14130000.0
2007-03-14 03:41:00,2.94839,2.95038,2.94543,2.94602,17500000.0
2007-03-14 03:42:00,2.94858,2.94931,2.9428,2.94707,11750000.0
2007-03-14 03:43:00,2.94205,2.9437,2.93947,2.94116,4750000.0
2007-03-14 03:44:00,2.94496,2.95274,2.94496,2.9505,7880000.0
2007-03-14 03:45:00,2.94927,2.95189,2.94553,2.94553,19130000.0
2007-03-14 03:46:00,2.94985,2.95193,2.94461,2.95007,15130000.0
2007-03-14 03:47:00,2.94946,2.95212,2.94403,2.94879,15000000.0
2007-03-14 03:48:00,2.94874,2.94888,2.94425,2.94888,9250000.0
2007-03-14 03:49:00,2.94397,2.95268,2.94397,2.95178,18250000.0
2007-03-14 03:50:00,2.94743,2.95105,2.94476,2.95105,18380000.0
2007-03-14 03:51:00,2.94953,2.95077,2.94511,2.94511,13000000.0
2007-03-14 03:52:00,2.94828,2.95066,2.94557,2.95016,7500000.0
2007-03-14 03:53:00,2.94872,2.95143,2.94528,2.94936,11880000.0
2007-03-14 03:54:00,2.94795,2.95166,2.94581,2.95025,16130000.0
2007-03-14 03:55:00,2.94627,2.95126,2.94627,2.9505,18010000.0
2007-03-14 03:57:00,2.94861,2.952,2.94532,2.95117,18380000.0
2007-03-14 03:58:00,2.94851,2.95246,2.94595,2.94939,11000000.0
2007-03-14 03:59:00,2.94274,2.95244,2.94188,2.9524,33750000.0
2007-03-14 04:00:00,2.94581,2.95206,2.94581,2.95206,12250000.0
2007-03-14 04:01:00,2.94394,2.9526,2.94387,2.95174,11750000.0
2007-03-14 04:02:00,2.95085,2.95198,2.9465,2.94931,13880000.0
2007-03-14 04:03:00,2.95085,2.95128,2.94642,2.94659,11250000.0
2007-03-14 04:04:00,2.94917,2.95331,2.94645,2.95258,21750000.0
2007-03-14 04:05:00,2.94891,2.95256,2.94754,2.95218,15250000.0
2007-03-14 04:06:00,2.95005,2.9525,2.94745,2.94745,13130000.0
2007-03-14 04:07:00,2.95084,2.95249,2.94608,2.95243,15500000.0
2007-03-14 04:08:00,2.94794,2.95172,2.94501,2.94828,15630000.0
2007-03-14 04:09:00,2.95029,2.95286,2.94672,2.95078,21140000.0
2007-03-14 04:10:00,2.9535,2.9535,2.94514,2.94898,13250000.0
2007-03-14 04:11:00,2.94905,2.95351,2.94457,2.94934,25380000.0
2007-03-14 04:12:00,2.94358,2.95176,2.94358,2.95099,12880000.0
2007-03-14 04:13:00,2.95099,2.95285,2.94784,2.94829,15250000.0
2007-03-14 04:14:00,2.94303,2.95218,2.94303,2.95209,17630000.0
2007-03-14 04:15:00,2.95029,2.95238,2.9486,2.95238,10250000.0
2007-03-14 04:16:00,2.95031,2.95239,2.94617,2.95065,12750000.0
2007-03-14 04:17:00,2.94707,2.95148,2.94174,2.94809,13250000.0
2007-03-14 04:18:00,2.94977,2.9514,2.94191,2.94831,16880000.0
2007-03-14 04:19:00,2.94896,2.95273,2.94569,2.95054,15630000.0
2007-03-14 04:20:00,2.9485,2.95285,2.94202,2.94798,22630000.0
2007-03-14 04:21:00,2.9501,2.9525,2.94616,2.94998,15750000.0
2007-03-14 04:22:00,2.94961,2.9524,2.94911,2.9524,21000000.0
2007-03-14 04:23:00,2.95125,2.95346,2.94727,2.95017,23250000.0
2007-03-14 04:24:00,2.95087,2.95317,2.95008,2.95125,9880000.0
2007-03-14 04:25:00,2.95055,2.95384,2.94634,2.95263,32760000.0
2007-03-14 04:26:00,2.94787,2.95318,2.9429,2.94955,15250000.0
2007-03-14 04:27:00,2.95107,2.9525,2.94848,2.95047,12750000.0
2007-03-14 04:28:00,2.9517,2.95339,2.94782,2.94782,13250000.0
2007-03-14 04:29:00,2.9497,2.9519,2.9449,2.94854,14250000.0
2007-03-14 04:30:00,2.94821,2.95222,2.94634,2.95093,12630000.0
2007-03-14 04:31:00,2.95249,2.95292,2.94889,2.94889,12750000.0
2007-03-14 04:32:00,2.95045,2.95296,2.9467,2.95246,17500000.0
2007-03-14 04:33:00,2.95319,2.95319,2.94759,2.95075,19630000.0
2007-03-14 04:34:00,2.94845,2.95243,2.94652,2.94762,14500000.0
2007-03-14 04:37:00,2.94805,2.95265,2.94594,2.95265,11250000.0
2007-03-14 04:38:00,2.94967,2.95232,2.94922,2.95098,13500000.0
2007-03-14 04:39:00,2.95101,2.9518,2.94859,2.94925,11250000.0
2007-03-14 04:40:00,2.95102,2.95277,2.9482,2.94935,16500000.0
2007-03-14 04:42:00,2.95066,2.95268,2.94755,2.94755,12000000.0
2007-03-14 04:44:00,2.94278,2.94832,2.94278,2.94817,16750000.0
2007-03-14 04:45:00,2.95266,2.95316,2.94915,2.95116,13250000.0
2007-03-14 04:46:00,2.95047,2.95313,2.94833,2.95056,21000000.0
2007-03-14 04:47:00,2.94915,2.95189,2.94759,2.95094,12250000.0
2007-03-14 04:48:00,2.95087,2.95276,2.94843,2.95048,6500000.0
2007-03-14 04:49:00,2.94958,2.95206,2.94629,2.94738,16250000.0
2007-03-14 04:50:00,2.95213,2.95232,2.95046,2.95231,12000000.0
2007-03-14 04:51:00,2.94886,2.95212,2.9476,2.95109,18500000.0
2007-03-14 04:52:00,2.94422,2.95168,2.94422,2.95019,12500000.0
2007-03-14 04:53:00,2.9501,2.95251,2.94549,2.94549,11250000.0
2007-03-14 04:54:00,2.94813,2.94872,2.94081,2.94599,14750000.0
2007-03-14 04:55:00,2.95028,2.95212,2.94834,2.94997,4500000.0
2007-03-14 04:57:00,2.95147,2.95181,2.94301,2.94877,12000000.0
2007-03-14 04:59:00,2.94735,2.95135,2.94588,2.95135,12750000.0
2007-03-14 05:00:00,2.9493,2.95037,2.94105,2.94997,10750000.0
2007-03-14 05:01:00,2.94849,2.95121,2.94302,2.94954,19750000.0
2007-03-14 05:02:00,2.94417,2.95132,2.94417,2.94776,16000000.0
2007-03-14 05:03:00,2.94798,2.95066,2.93991,2.94812,20750000.0
2007-03-14 05:04:00,2.94624,2.95099,2.94213,2.95099,17250000.0
2007-03-14 05:05:00,2.94167,2.95015,2.94167,2.95015,22130000.0
2007-03-14 05:06:00,2.94563,2.95055,2.94259,2.94965,31500000.0
2007-03-14 05:07:00,2.94721,2.94972,2.9428,2.94813,36750000.0
2007-03-14 05:08:00,2.95039,2.95039,2.94284,2.9452,11250000.0
2007-03-14 05:09:00,2.94745,2.94972,2.93737,2.93737,14000000.0
2007-03-14 05:10:00,2.94797,2.95105,2.94674,2.95033,36010000.0
2007-03-14 05:11:00,2.94925,2.95073,2.94654,2.94758,15750000.0
2007-03-14 05:12:00,2.94854,2.95027,2.94133,2.94829,11500000.0
2007-03-14 05:13:00,2.94677,2.95301,2.94121,2.95187,22000000.0
2007-03-14 05:14:00,2.94797,2.95035,2.94393,2.94758,17880000.0
2007-03-14 05:15:00,2.94735,2.95002,2.94023,2.94355,17000000.0
2007-03-14 05:16:00,2.945,2.95056,2.94182,2.95056,13130000.0
2007-03-14 05:17:00,2.94718,2.9512,2.94267,2.95095,13500000.0
2007-03-14 05:18:00,2.94909,2.9506,2.94251,2.94547,22380000.0
2007-03-14 05:19:00,2.9458,2.95034,2.94172,2.94614,14250000.0
2007-03-14 05:20:00,2.94964,2.95067,2.94288,2.94738,15750000.0
2007-03-14 05:21:00,2.94879,2.9501,2.94291,2.94371,16750000.0
2007-03-14 05:22:00,2.94661,2.95051,2.94224,2.94752,18000000.0
2007-03-14 05:23:00,2.94812,2.95057,2.93904,2.94987,18380000.0
2007-03-14 05:24:00,2.94523,2.95043,2.94377,2.9498,11630000.0
2007-03-14 05:25:00,2.94202,2.94986,2.94202,2.94869,13250000.0
2007-03-14 05:26:00,2.94754,2.94989,2.94294,2.94724,20000000.0
2007-03-14 05:27:00,2.94542,2.95061,2.94536,2.94679,16750000.0
2007-03-14 05:28:00,2.9501,2.9501,2.94292,2.94574,7750000.0
2007-03-14 05:29:00,2.94702,2.9518,2.94401,2.95,11500000.0
2007-03-14 05:30:00,2.94531,2.94718,2.94531,2.94687,3630000.0
2007-03-14 05:31:00,2.94842,2.95026,2.94121,2.95026,12880000.0
2007-03-14 05:32:00,2.94683,2.95057,2.94333,2.95014,18000000.0
2007-03-14 05:33:00,2.94688,2.95006,2.94521,2.9473,18630000.0
2007-03-14 05:34:00,2.94934,2.95118,2.94622,2.94983,22380000.0
2007-03-14 05:35:00,2.95016,2.95016,2.94596,2.94596,20250000.0
2007-03-14 05:36:00,2.94823,2.94968,2.94476,2.94476,4000000.0
2007-03-14 05:37:00,2.94172,2.95026,2.94172,2.94944,11000000.0
2007-03-14 05:38:00,2.94607,2.95126,2.94183,2.94597,16250000.0
2007-03-14 05:39:00,2.94851,2.95084,2.94437,2.9498,13750000.0
2007-03-14 05:40:00,2.94621,2.95078,2.94305,2.95071,13000000.0
2007-03-14 05:41:00,2.94373,2.95089,2.94373,2.9452,18000000.0
2007-03-14 05:42:00,2.94889,2.95197,2.94402,2.94686,12500000.0
2007-03-14 05:43:00,2.95081,2.95081,2.94361,2.94738,14880000.0
2007-03-14 05:44:00,2.94594,2.95025,2.94457,2.95025,13250000.0
2007-03-14 05:45:00,2.94692,2.95017,2.9376,2.9376,11380000.0
2007-03-14 05:46:00,2.94598,2.95006,2.94084,2.9486,14750000.0
2007-03-14 05:48:00,2.94832,2.95058,2.94504,2.94603,21500000.0
2007-03-14 05:49:00,2.94843,2.95035,2.94394,2.94747,25000000.0
2007-03-14 05:50:00,2.94097,2.94935,2.94097,2.94772,18750000.0
2007-03-14 05:51:00,2.94916,2.94976,2.94529,2.94761,26630000.0
2007-03-14 05:52:00,2.9472,2.94975,2.93633,2.93633,12880000.0
2007-03-14 05:54:00,2.9447,2.94903,2.94113,2.94721,10630000.0
2007-03-14 05:55:00,2.93973,2.94598,2.93329,2.9428,14250000.0
2007-03-14 05:56:00,2.94989,2.9502,2.94651,2.95006,21500000.0
2007-03-14 05:57:00,2.94879,2.94999,2.94528,2.94669,20750000.0
2007-03-14 05:58:00,2.94895,2.95084,2.94246,2.94879,23000000.0
2007-03-14 05:59:00,2.94805,2.94938,2.94404,2.9458,16500000.0
2007-03-14 06:00:00,2.94744,2.94859,2.94409,2.94615,17250000.0
2007-03-14 06:01:00,2.9439,2.94951,2.9439,2.94755,13000000.0
2007-03-14 06:02:00,2.9445,2.94877,2.94183,2.94833,16750000.0
2007-03-14 06:03:00,2.9455,2.94912,2.94299,2.94619,16630000.0
2007-03-14 06:04:00,2.94968,2.9498,2.94263,2.94615,16250000.0
2007-03-14 06:05:00,2.94529,2.94932,2.9419,2.94753,15000000.0
2007-03-14 06:06:00,2.94705,2.94952,2.94348,2.94912,16500000.0
2007-03-14 06:07:00,2.94616,2.94955,2.94605,2.94793,17750000.0
2007-03-14 06:08:00,2.94513,2.94885,2.94368,2.94852,17750000.0
2007-03-14 06:09:00,2.9456,2.94926,2.94508,2.94886,18250000.0
2007-03-14 06:10:00,2.94962,2.95011,2.94435,2.94557,24750000.0
2007-03-14 06:11:00,2.94961,2.94961,2.93998,2.94611,19750000.0
2007-03-14 06:12:00,2.9455,2.94967,2.94285,2.94944,19000000.0
2007-03-14 06:13:00,2.94741,2.94962,2.94541,2.94617,14500000.0
2007-03-14 06:14:00,2.94667,2.94909,2.94643,2.94806,11750000.0
2007-03-14 06:15:00,2.94588,2.94842,2.94465,2.94608,12250000.0
2007-03-14 06:16:00,2.9457,2.94896,2.9457,2.94821,13500000.0
2007-03-14 06:17:00,2.94324,2.94753,2.94284,2.94709,28000000.0
2007-03-14 06:18:00,2.94724,2.94914,2.94375,2.94667,18000000.0
2007-03-14 06:19:00,2.94505,2.94821,2.94006,2.94744,17130000.0
2007-03-14 06:20:00,2.94602,2.94814,2.93892,2.94655,17000000.0
2007-03-14 06:21:00,2.94743,2.94896,2.94269,2.94669,12500000.0
2007-03-14 06:22:00,2.94485,2.9483,2.94118,2.94668,11000000.0
2007-03-14 06:23:00,2.94223,2.94895,2.94223,2.94759,14000000.0
2007-03-14 06:24:00,2.94691,2.94882,2.94334,2.94348,27250000.0
2007-03-14 06:25:00,2.94571,2.94775,2.94054,2.9458,22000000.0
2007-03-14 06:26:00,2.9454,2.9483,2.94403,2.94615,16380000.0
2007-03-14 06:27:00,2.94524,2.9486,2.93483,2.94146,22880000.0
2007-03-14 06:28:00,2.94614,2.94842,2.94117,2.94562,13250000.0
2007-03-14 06:30:00,2.9415,2.94839,2.9415,2.94839,16750000.0
2007-03-14 06:31:00,2.94848,2.94898,2.94134,2.94501,26750000.0
2007-03-14 06:32:00,2.94695,2.94977,2.94366,2.94658,24000000.0
2007-03-14 06:33:00,2.94572,2.94893,2.94243,2.945,20250000.0
2007-03-14 06:34:00,2.94637,2.94919,2.94418,2.94797,14500000.0
2007-03-14 06:35:00,2.94228,2.94854,2.94211,2.94384,15000000.0
2007-03-14 06:36:00,2.94587,2.94816,2.94383,2.94473,9750000.0
2007-03-14 06:37:00,2.94519,2.9493,2.944,2.94785,18500000.0
2007-03-14 06:38:00,2.94713,2.94714,2.94071,2.94697,18000000.0
2007-03-14 06:39:00,2.94546,2.94891,2.94546,2.94579,11250000.0
2007-03-14 06:40:00,2.94667,2.94852,2.9418,2.94626,21500000.0
2007-03-14 06:41:00,2.9452,2.94919,2.94211,2.94529,12750000.0
2007-03-14 06:42:00,2.94691,2.94836,2.94081,2.9473,23130000.0
2007-03-14 06:44:00,2.94624,2.94839,2.94555,2.94726,23750000.0
2007-03-14 06:45:00,2.93881,2.94701,2.93881,2.94633,15250000.0
2007-03-14 06:46:00,2.94462,2.94743,2.93954,2.94683,18250000.0
2007-03-14 06:47:00,2.9456,2.94829,2.94304,2.94677,19750000.0
2007-03-14 06:48:00,2.94778,2.94778,2.94609,2.94609,1750000.0
2007-03-14 06:49:00,2.9466,2.94888,2.9456,2.94629,11510000.0
2007-03-14 06:50:00,2.94769,2.94861,2.94261,2.94861,16500000.0
2007-03-14 06:51:00,2.94611,2.94918,2.94204,2.94557,17500000.0
2007-03-14 06:52:00,2.94677,2.94717,2.94257,2.94329,33010000.0
2007-03-14 06:53:00,2.94596,2.94882,2.94357,2.94735,17000000.0
2007-03-14 06:54:00,2.94642,2.95031,2.9464,2.94938,23630000.0
2007-03-14 06:55:00,2.94647,2.94996,2.94485,2.94913,16750000.0
2007-03-14 06:56:00,2.94792,2.94926,2.94204,2.94837,15750000.0
2007-03-14 06:57:00,2.94594,2.94944,2.94007,2.94648,16750000.0
2007-03-14 06:58:00,2.94291,2.95004,2.94291,2.94893,11250000.0
2007-03-14 06:59:00,2.94551,2.95051,2.94551,2.95051,18500000.0
2007-03-14 07:00:00,2.94571,2.94922,2.94571,2.94879,18500000.0
2007-03-14 07:01:00,2.94741,2.94806,2.94249,2.94699,13380000.0
2007-03-14 07:02:00,2.94721,2.95027,2.94568,2.9487,22500000.0
2007-03-14 07:03:00,2.94329,2.95038,2.94329,2.94897,11000000.0
2007-03-14 07:04:00,2.94475,2.95121,2.9419,2.94936,24010000.0
2007-03-14 07:05:00,2.94577,2.95022,2.94065,2.94522,19500000.0
2007-03-14 07:06:00,2.95029,2.95029,2.94071,2.94633,18500000.0
2007-03-14 07:07:00,2.94734,2.94952,2.94429,2.94678,11000000.0
2007-03-14 07:08:00,2.94855,2.95013,2.94572,2.94614,14880000.0
2007-03-14 07:09:00,2.94662,2.94981,2.94459,2.94835,18500000.0
2007-03-14 07:10:00,2.94472,2.94832,2.93927,2.94493,21250000.0
2007-03-14 07:11:00,2.94668,2.94952,2.94267,2.94946,33250000.0
2007-03-14 07:12:00,2.94712,2.94992,2.94429,2.94955,23250000.0
2007-03-14 07:13:00,2.94519,2.9491,2.9442,2.9491,12750000.0
2007-03-14 07:14:00,2.94562,2.94916,2.94244,2.94916,20750000.0
2007-03-14 07:15:00,2.94799,2.9496,2.9438,2.9438,18750000.0
2007-03-14 07:16:00,2.94761,2.94954,2.94216,2.94668,14000000.0
2007-03-14 07:17:00,2.94609,2.94982,2.94364,2.94921,18500000.0
2007-03-14 07:18:00,2.94213,2.94817,2.94213,2.94817,12630000.0
2007-03-14 07:19:00,2.94831,2.94937,2.94492,2.94668,12750000.0
2007-03-14 07:20:00,2.94838,2.94911,2.94652,2.94684,23000000.0
2007-03-14 07:21:00,2.94434,2.94938,2.9346,2.94106,26250000.0
2007-03-14 07:22:00,2.94604,2.94892,2.94168,2.94498,16250000.0
2007-03-14 07:23:00,2.94215,2.94893,2.94215,2.94792,13500000.0
2007-03-14 07:24:00,2.9467,2.95003,2.94617,2.94962,14130000.0
2007-03-14 07:25:00,2.94619,2.95145,2.94043,2.94577,19630000.0
2007-03-14 07:26:00,2.94952,2.94952,2.94526,2.94589,15000000.0
2007-03-14 07:27:00,2.94699,2.94898,2.94579,2.94737,19000000.0
2007-03-14 07:28:00,2.94496,2.94874,2.94235,2.94535,24250000.0
2007-03-14 07:29:00,2.94659,2.95052,2.94574,2.94998,13000000.0
2007-03-14 07:30:00,2.94769,2.95077,2.94395,2.94876,19630000.0
2007-03-14 07:31:00,2.94616,2.94964,2.94584,2.94871,15250000.0
2007-03-14 07:34:00,2.94942,2.95098,2.94482,2.9464,17250000.0
2007-03-14 07:35:00,2.94947,2.9502,2.94461,2.94787,25000000.0
2007-03-14 07:36:00,2.95095,2.95135,2.94222,2.94222,9750000.0
2007-03-14 07:37:00,2.95175,2.95324,2.94476,2.95064,14760000.0
2007-03-14 07:38:00,2.95158,2.95234,2.94838,2.94988,18880000.0
2007-03-14 07:39:00,2.94737,2.95357,2.94688,2.94766,22630000.0
2007-03-14 07:40:00,2.9515,2.95254,2.9457,2.94873,16000000.0
2007-03-14 07:41:00,2.95064,2.95217,2.94639,2.94639,17250000.0
2007-03-14 07:42:00,2.94637,2.95344,2.94501,2.94926,12130000.0
2007-03-14 07:43:00,2.94547,2.95294,2.94435,2.95258,17010000.0
2007-03-14 07:44:00,2.95351,2.95377,2.95113,2.95183,12500000.0
2007-03-14 07:45:00,2.95033,2.95257,2.94654,2.952,11000000.0
2007-03-14 07:46:00,2.94432,2.95363,2.94432,2.95003,18750000.0
2007-03-14 07:47:00,2.94861,2.95085,2.94689,2.95012,11500000.0
2007-03-14 07:49:00,2.94514,2.95088,2.94084,2.948,30010000.0
2007-03-14 07:50:00,2.95011,2.95215,2.94396,2.9491,12000000.0
2007-03-14 07:51:00,2.94829,2.95055,2.94461,2.94461,13500000.0
2007-03-14 07:52:00,2.94473,2.95063,2.93891,2.94166,13500000.0
2007-03-14 07:53:00,2.94835,2.95107,2.94795,2.95061,18630000.0
2007-03-14 07:54:00,2.94994,2.95131,2.945,2.94801,13890000.0
2007-03-14 07:55:00,2.94791,2.95138,2.9466,2.95077,21260000.0
2007-03-14 07:56:00,2.95101,2.95145,2.94756,2.94874,17130000.0
2007-03-14 07:57:00,2.94785,2.95145,2.94486,2.95075,15630000.0
2007-03-14 07:58:00,2.95001,2.95139,2.94554,2.94554,15630000.0
2007-03-14 07:59:00,2.94391,2.95376,2.94391,2.95029,26390000.0
2007-03-14 08:00:00,2.93591,2.94983,2.93591,2.94578,19880000.0
2007-03-14 08:01:00,2.95102,2.95102,2.94565,2.94759,12500000.0
2007-03-14 08:02:00,2.95084,2.95164,2.94654,2.94854,30390000.0
2007-03-14 08:03:00,2.94724,2.95066,2.94645,2.94862,10250000.0
2007-03-14 08:04:00,2.94335,2.95155,2.94335,2.95059,19880000.0
2007-03-14 08:05:00,2.94548,2.95218,2.94548,2.9488,18750000.0
2007-03-14 08:06:00,2.94971,2.95199,2.94803,2.94947,9510000.0
2007-03-14 08:07:00,2.9464,2.95157,2.94523,2.94837,18260000.0
2007-03-14 08:08:00,2.94976,2.95084,2.94429,2.94782,12130000.0
2007-03-14 08:09:00,2.94926,2.95078,2.94494,2.94867,20380000.0
2007-03-14 08:10:00,2.93756,2.95078,2.93756,2.95073,15380000.0
2007-03-14 08:11:00,2.9502,2.95296,2.94519,2.94984,28760000.0
2007-03-14 08:12:00,2.94895,2.95131,2.94701,2.95002,17750000.0
2007-03-14 08:13:00,2.94918,2.95052,2.9437,2.94832,13250000.0
2007-03-14 08:14:00,2.9509,2.9509,2.94705,2.94731,22130000.0
2007-03-14 08:15:00,2.94792,2.95132,2.94428,2.94815,27250000.0
2007-03-14 08:16:00,2.94969,2.95085,2.94664,2.94921,12630000.0
2007-03-14 08:17:00,2.94932,2.94993,2.94293,2.94705,13510000.0
2007-03-14 08:18:00,2.9497,2.95085,2.9428,2.94696,13510000.0
2007-03-14 08:19:00,2.94489,2.95244,2.9433,2.95162,17260000.0
2007-03-14 08:20:00,2.94803,2.95103,2.94654,2.94954,22010000.0
2007-03-14 08:21:00,2.94936,2.95054,2.94514,2.94669,34640000.0
2007-03-14 08:22:00,2.94721,2.95083,2.94271,2.94964,44020000.0
2007-03-14 08:24:00,2.94625,2.95013,2.94165,2.94165,13750000.0
2007-03-14 08:25:00,2.94782,2.94974,2.94407,2.94974,11630000.0
2007-03-14 08:26:00,2.94754,2.9505,2.94607,2.94894,14250000.0
2007-03-14 08:27:00,2.94834,2.94985,2.94318,2.94664,23010000.0
2007-03-14 08:28:00,2.94828,2.95265,2.94339,2.9479,15380000.0
2007-03-14 08:29:00,2.94828,2.9517,2.94285,2.9517,12630000.0
2007-03-14 08:30:00,2.95137,2.95229,2.94711,2.95003,16880000.0
2007-03-14 08:31:00,2.95215,2.95232,2.9439,2.94963,23770000.0
2007-03-14 08:32:00,2.94942,2.95164,2.94687,2.95052,15250000.0
2007-03-14 08:34:00,2.9474,2.95283,2.94509,2.95062,30000000.0
2007-03-14 08:35:00,2.95195,2.95195,2.94723,2.94952,14500000.0
2007-03-14 08:36:00,2.94851,2.95104,2.93859,2.94983,19130000.0
2007-03-14 08:37:00,2.95166,2.95272,2.94699,2.95082,13000000.0
2007-03-14 08:38:00,2.95157,2.95557,2.94663,2.95301,19130000.0
2007-03-14 08:39:00,2.95034,2.95473,2.94686,2.95179,27880000.0
2007-03-14 08:40:00,2.95313,2.95544,2.9511,2.95316,13880000.0
2007-03-14 08:41:00,2.9524,2.95506,2.94703,2.95129,28630000.0
2007-03-14 08:42:00,2.95167,2.95438,2.94885,2.94972,18000000.0
2007-03-14 08:43:00,2.953,2.95658,2.95074,2.95412,10750000.0
2007-03-14 08:44:00,2.95488,2.95807,2.95272,2.95638,14250000.0
2007-03-14 08:45:00,2.95107,2.95678,2.94636,2.95347,12760000.0
2007-03-14 08:46:00,2.95015,2.95773,2.9449,2.95536,14500000.0
2007-03-14 08:47:00,2.94987,2.95549,2.94529,2.95271,12750000.0
2007-03-14 08:48:00,2.95309,2.95649,2.94699,2.95649,14380000.0
2007-03-14 08:49:00,2.95257,2.95411,2.94839,2.95105,22000000.0
2007-03-14 08:50:00,2.95161,2.95376,2.95059,2.9525,14380000.0
2007-03-14 08:51:00,2.9513,2.95543,2.9475,2.94863,11140000.0
2007-03-14 08:52:00,2.95497,2.95535,2.94556,2.95535,16130000.0
2007-03-14 08:53:00,2.95276,2.9555,2.9493,2.95328,11750000.0
2007-03-14 08:54:00,2.95195,2.95527,2.94891,2.94994,16000000.0
2007-03-14 08:55:00,2.95797,2.96771,2.95638,2.96105,11000000.0
2007-03-14 08:56:00,2.95892,2.96173,2.95701,2.96035,18250000.0
2007-03-14 08:57:00,2.96161,2.96161,2.94343,2.95566,11760000.0
2007-03-14 08:58:00,2.95954,2.96065,2.95636,2.95943,11250000.0
2007-03-14 08:59:00,2.96015,2.96049,2.95649,2.95816,17630000.0
2007-03-14 09:00:00,2.95842,2.9613,2.95322,2.95977,16130000.0
2007-03-14 09:01:00,2.95525,2.96032,2.95433,2.95935,12750000.0
2007-03-14 09:02:00,2.95621,2.95883,2.95557,2.95698,13000000.0
2007-03-14 09:03:00,2.95538,2.95969,2.95471,2.95969,12380000.0
2007-03-14 09:04:00,2.9584,2.95936,2.9517,2.95726,14750000.0
2007-03-14 09:05:00,2.95723,2.95935,2.95448,2.95531,19250000.0
2007-03-14 09:06:00,2.95649,2.95913,2.95255,2.95683,12750000.0
2007-03-14 09:07:00,2.95621,2.95782,2.94498,2.95512,17380000.0
2007-03-14 09:08:00,2.95728,2.96098,2.95112,2.95845,11510000.0
2007-03-14 09:09:00,2.95459,2.95971,2.95156,2.95971,13000000.0
2007-03-14 09:10:00,2.95748,2.96029,2.95135,2.95688,23130000.0
2007-03-14 09:11:00,2.95795,2.96016,2.95287,2.95784,12130000.0
2007-03-14 09:12:00,2.96076,2.96076,2.95642,2.95642,12130000.0
2007-03-14 09:13:00,2.95421,2.96149,2.95224,2.95925,16500000.0
2007-03-14 09:14:00,2.95748,2.96062,2.95491,2.95715,12750000.0
2007-03-14 09:15:00,2.9586,2.9616,2.9525,2.95768,12510000.0
2007-03-14 09:16:00,2.95763,2.96206,2.95763,2.96091,14500000.0
2007-03-14 09:17:00,2.96002,2.96047,2.95212,2.95803,12000000.0
2007-03-14 09:18:00,2.95937,2.95937,2.95387,2.95456,14500000.0
2007-03-14 09:19:00,2.9568,2.9592,2.95423,2.95684,11000000.0
2007-03-14 09:20:00,2.95722,2.95926,2.95066,2.95504,15250000.0
2007-03-14 09:21:00,2.95673,2.95951,2.94769,2.95831,17640000.0
2007-03-14 09:22:00,2.95651,2.95869,2.94891,2.95329,18510000.0
2007-03-14 09:23:00,2.95819,2.9591,2.94885,2.95568,14250000.0
2007-03-14 09:24:00,2.95929,2.95929,2.95305,2.95498,13250000.0
2007-03-14 09:25:00,2.95945,2.95945,2.95207,2.95598,17500000.0
2007-03-14 09:26:00,2.95828,2.95828,2.94965,2.95535,22380000.0
2007-03-14 09:27:00,2.95847,2.95912,2.95352,2.95493,10750000.0
2007-03-14 09:28:00,2.95682,2.95909,2.95049,2.95049,17880000.0
2007-03-14 09:29:00,2.95242,2.9586,2.9513,2.95802,16000000.0
2007-03-14 09:30:00,2.95193,2.96015,2.95193,2.9575,14010000.0
2007-03-14 09:31:00,2.95905,2.96156,2.95415,2.95443,20380000.0
2007-03-14 09:32:00,2.96133,2.96182,2.95513,2.95954,17010000.0
2007-03-14 09:33:00,2.95862,2.96252,2.95435,2.96192,14260000.0
2007-03-14 09:34:00,2.95855,2.96085,2.9553,2.9604,15260000.0
2007-03-14 09:35:00,2.95801,2.9605,2.95523,2.95815,14380000.0
2007-03-14 09:36:00,2.95862,2.95959,2.95345,2.95709,19500000.0
2007-03-14 09:37:00,2.9595,2.96043,2.95285,2.9577,19380000.0
2007-03-14 09:38:00,2.95679,2.959,2.95213,2.95533,26510000.0
2007-03-14 09:39:00,2.95933,2.95933,2.95172,2.95559,16380000.0
2007-03-14 09:40:00,2.95553,2.95805,2.95299,2.95571,13500000.0
2007-03-14 09:41:00,2.95708,2.95929,2.95253,2.95891,14250000.0
2007-03-14 09:42:00,2.95315,2.95792,2.94936,2.9548,13380000.0
2007-03-14 09:43:00,2.95723,2.95939,2.95238,2.95924,14510000.0
2007-03-14 09:44:00,2.95765,2.9597,2.9558,2.95708,18750000.0
2007-03-14 09:45:00,2.95786,2.95945,2.95457,2.95709,14130000.0
2007-03-14 09:46:00,2.9581,2.96048,2.9555,2.95885,15510000.0
2007-03-14 09:47:00,2.95715,2.96039,2.95394,2.95684,20010000.0
2007-03-14 09:48:00,2.96166,2.96166,2.95545,2.957,15630000.0
2007-03-14 09:49:00,2.9596,2.96076,2.95723,2.95723,14500000.0
2007-03-14 09:50:00,2.96055,2.96064,2.95139,2.95841,15500000.0
2007-03-14 09:51:00,2.95393,2.96095,2.95203,2.9608,15130000.0
2007-03-14 09:52:00,2.95871,2.96044,2.95466,2.95742,15130000.0
2007-03-14 09:53:00,2.9531,2.95925,2.9531,2.95735,14130000.0
2007-03-14 09:54:00,2.95869,2.95957,2.9515,2.95823,17130000.0
2007-03-14 09:55:00,2.95808,2.96106,2.9492,2.9492,15880000.0
2007-03-14 09:56:00,2.95876,2.96003,2.94897,2.94897,24010000.0
2007-03-14 09:57:00,2.95738,2.9596,2.95431,2.95794,27390000.0
2007-03-14 09:58:00,2.95954,2.95954,2.95287,2.95512,13250000.0
2007-03-14 09:59:00,2.95032,2.95878,2.95032,2.95878,22630000.0
2007-03-14 10:00:00,2.95688,2.95907,2.95152,2.95515,21130000.0
2007-03-14 10:01:00,2.95624,2.95868,2.95212,2.95494,20250000.0
2007-03-14 10:02:00,2.95829,2.95989,2.95521,2.95811,14000000.0
2007-03-14 10:03:00,2.95732,2.95906,2.94728,2.95415,27890000.0
2007-03-14 10:04:00,2.95713,2.95784,2.95235,2.95235,18510000.0
2007-03-14 10:05:00,2.95088,2.95559,2.94855,2.95499,17880000.0
2007-03-14 10:06:00,2.95109,2.95543,2.95109,2.95543,11000000.0
2007-03-14 10:07:00,2.95054,2.9566,2.95054,2.95431,18380000.0
2007-03-14 10:08:00,2.95278,2.95717,2.95043,2.95532,16890000.0
2007-03-14 10:09:00,2.94643,2.95545,2.94643,2.95352,25750000.0
2007-03-14 10:10:00,2.95366,2.95593,2.95154,2.95487,10630000.0
2007-03-14 10:11:00,2.95101,2.956,2.94825,2.95013,20750000.0
2007-03-14 10:12:00,2.95042,2.95572,2.95042,2.95568,18500000.0
2007-03-14 10:13:00,2.95257,2.95579,2.9451,2.94955,21250000.0
2007-03-14 10:14:00,2.95576,2.95576,2.94862,2.95403,19880000.0
2007-03-14 10:15:00,2.95361,2.95506,2.9446,2.95185,14130000.0
2007-03-14 10:16:00,2.95503,2.95719,2.94835,2.95316,19130000.0
2007-03-14 10:17:00,2.95023,2.95665,2.94881,2.9533,17880000.0
2007-03-14 10:18:00,2.95217,2.95513,2.94623,2.95215,18880000.0
2007-03-14 10:19:00,2.94772,2.95531,2.94772,2.95378,16880000.0
2007-03-14 10:20:00,2.94789,2.95471,2.94186,2.95213,15500000.0
2007-03-14 10:21:00,2.95066,2.95539,2.95066,2.95403,24880000.0
2007-03-14 10:22:00,2.9502,2.95315,2.94826,2.95177,14130000.0
2007-03-14 10:23:00,2.94993,2.95302,2.94645,2.95233,19630000.0
2007-03-14 10:24:00,2.95058,2.9543,2.94969,2.95288,13750000.0
2007-03-14 10:25:00,2.9499,2.95323,2.94606,2.95237,14500000.0
2007-03-14 10:26:00,2.95286,2.95383,2.94951,2.95178,19630000.0
2007-03-14 10:27:00,2.95345,2.95365,2.94405,2.95019,27250000.0
2007-03-14 10:28:00,2.95093,2.95401,2.94654,2.95375,26010000.0
2007-03-14 10:29:00,2.95399,2.95452,2.94599,2.94697,11750000.0
2007-03-14 10:30:00,2.95187,2.95454,2.94907,2.95062,15000000.0
2007-03-14 10:31:00,2.95109,2.95351,2.94311,2.94311,17750000.0
2007-03-14 10:32:00,2.95164,2.95387,2.9459,2.94924,17510000.0
2007-03-14 10:33:00,2.95309,2.95359,2.94562,2.95035,35000000.0
2007-03-14 10:34:00,2.95411,2.95419,2.9473,2.9473,20630000.0
2007-03-14 10:35:00,2.95319,2.95333,2.94556,2.94556,29500000.0
2007-03-14 10:36:00,2.9499,2.95468,2.94779,2.95468,17500000.0
2007-03-14 10:37:00,2.95112,2.95559,2.94831,2.95559,34500000.0
2007-03-14 10:38:00,2.95131,2.95448,2.94959,2.95448,15760000.0
2007-03-14 10:39:00,2.95507,2.95523,2.95124,2.95367,11500000.0
2007-03-14 10:40:00,2.95266,2.95527,2.9492,2.95501,17510000.0
2007-03-14 10:41:00,2.95129,2.95502,2.95101,2.95215,12750000.0
2007-03-14 10:42:00,2.95311,2.95511,2.948,2.95168,17380000.0
2007-03-14 10:43:00,2.95373,2.95495,2.95092,2.95219,13000000.0
2007-03-14 10:44:00,2.94948,2.95322,2.94471,2.95201,22380000.0
2007-03-14 10:45:00,2.95511,2.95511,2.94611,2.95149,16000000.0
2007-03-14 10:46:00,2.95336,2.95461,2.94882,2.95162,18000000.0
2007-03-14 10:47:00,2.95153,2.95576,2.94218,2.95303,15250000.0
2007-03-14 10:48:00,2.95247,2.95561,2.95001,2.95373,11510000.0
2007-03-14 10:49:00,2.95349,2.95587,2.94698,2.95213,21750000.0
2007-03-14 10:50:00,2.95361,2.95539,2.95211,2.95308,13000000.0
2007-03-14 10:51:00,2.95353,2.95629,2.94849,2.95422,20000000.0
2007-03-14 10:52:00,2.95619,2.95654,2.94805,2.94805,16500000.0
2007-03-14 10:53:00,2.95399,2.9568,2.95351,2.95488,10880000.0
2007-03-14 10:54:00,2.95363,2.95626,2.94894,2.95622,14750000.0
2007-03-14 10:55:00,2.95363,2.95586,2.94909,2.95493,18000000.0
2007-03-14 10:56:00,2.94764,2.95554,2.94748,2.95306,20130000.0
2007-03-14 10:57:00,2.95468,2.95535,2.95237,2.95242,15250000.0
2007-03-14 10:58:00,2.95232,2.95578,2.94751,2.95578,17750000.0
2007-03-14 10:59:00,2.95487,2.95648,2.94584,2.95524,32000000.0
2007-03-14 11:00:00,2.9523,2.95579,2.94864,2.95347,12750000.0
2007-03-14 11:01:00,2.95353,2.95646,2.94778,2.95299,29000000.0
2007-03-14 11:02:00,2.95573,2.95573,2.95074,2.95207,11000000.0
2007-03-14 11:03:00,2.9561,2.9561,2.94808,2.95109,10880000.0
2007-03-14 11:04:00,2.95248,2.95497,2.94944,2.95391,11500000.0
2007-03-14 11:05:00,2.95417,2.95417,2.94696,2.94696,14250000.0
2007-03-14 11:07:00,2.95475,2.95627,2.95234,2.95471,17130000.0
2007-03-14 11:08:00,2.9504,2.95461,2.94526,2.95012,16010000.0
2007-03-14 11:09:00,2.95052,2.95573,2.95052,2.95532,18130000.0
2007-03-14 11:10:00,2.95429,2.95482,2.94789,2.95234,16750000.0
2007-03-14 11:11:00,2.95248,2.95484,2.94995,2.95381,11130000.0
2007-03-14 11:12:00,2.95244,2.95462,2.94964,2.95462,26250000.0
2007-03-14 11:13:00,2.94757,2.95518,2.94757,2.95125,11880000.0
2007-03-14 11:14:00,2.9539,2.95555,2.94868,2.95327,19880000.0
2007-03-14 11:15:00,2.95215,2.95449,2.94911,2.95339,24750000.0
2007-03-14 11:16:00,2.94918,2.95501,2.94903,2.95395,22630000.0
2007-03-14 11:17:00,2.95183,2.95443,2.94779,2.95064,12380000.0
2007-03-14 11:18:00,2.94729,2.95434,2.94729,2.95316,13250000.0
2007-03-14 11:19:00,2.95105,2.95392,2.94853,2.95062,17500000.0
2007-03-14 11:20:00,2.95159,2.95359,2.94328,2.94688,14880000.0
2007-03-14 11:21:00,2.9541,2.95419,2.94356,2.95039,22140000.0
2007-03-14 11:22:00,2.95116,2.95343,2.94838,2.95171,13500000.0
2007-03-14 11:23:00,2.9513,2.95209,2.94377,2.9484,21250000.0
2007-03-14 11:24:00,2.95044,2.95268,2.94183,2.95268,24140000.0
2007-03-14 11:25:00,2.9506,2.95356,2.94602,2.95356,23760000.0
2007-03-14 11:26:00,2.95262,2.95321,2.94872,2.95193,22630000.0
2007-03-14 11:27:00,2.94853,2.95288,2.94648,2.95235,13260000.0
2007-03-14 11:28:00,2.94727,2.95247,2.94727,2.94968,21010000.0
2007-03-14 11:29:00,2.95175,2.95264,2.94685,2.95013,14130000.0
2007-03-14 11:30:00,2.94862,2.95349,2.94698,2.95349,13130000.0
2007-03-14 11:31:00,2.95008,2.95286,2.94711,2.95113,13380000.0
2007-03-14 11:32:00,2.95157,2.95442,2.94242,2.9535,24630000.0
2007-03-14 11:33:00,2.95079,2.95443,2.94616,2.94924,17630000.0
2007-03-14 11:34:00,2.95175,2.95527,2.94784,2.95331,20250000.0
2007-03-14 11:35:00,2.95231,2.95402,2.94935,2.95337,16500000.0
2007-03-14 11:36:00,2.95324,2.95399,2.94963,2.94963,15630000.0
2007-03-14 11:37:00,2.95242,2.95472,2.94625,2.9498,17400000.0
2007-03-14 11:38:00,2.95197,2.95501,2.94743,2.95029,16500000.0
2007-03-14 11:39:00,2.95269,2.95461,2.94386,2.94888,12880000.0
2007-03-14 11:40:00,2.95077,2.95336,2.94467,2.95075,13380000.0
2007-03-14 11:41:00,2.95184,2.9539,2.94552,2.95039,12880000.0
2007-03-14 11:42:00,2.95474,2.95474,2.94058,2.94058,18140000.0
2007-03-14 11:44:00,2.9545,2.95479,2.9484,2.9484,19880000.0
2007-03-14 11:45:00,2.95405,2.95432,2.94966,2.95189,22140000.0
2007-03-14 11:46:00,2.94934,2.95474,2.94749,2.95053,23630000.0
2007-03-14 11:47:00,2.95209,2.95501,2.95039,2.95373,17130000.0
2007-03-14 11:48:00,2.95378,2.95451,2.9514,2.9514,11250000.0
2007-03-14 11:49:00,2.9539,2.95481,2.94614,2.95199,17880000.0
2007-03-14 11:50:00,2.95079,2.95489,2.94723,2.95262,19640000.0
2007-03-14 11:51:00,2.94707,2.95513,2.94601,2.95048,28130000.0
2007-03-14 11:52:00,2.95177,2.95548,2.94833,2.95548,25260000.0
2007-03-14 11:53:00,2.94596,2.95536,2.94596,2.9544,16630000.0
2007-03-14 11:54:00,2.95594,2.95597,2.95218,2.95237,12880000.0
2007-03-14 11:55:00,2.9523,2.95597,2.94925,2.95597,16760000.0
2007-03-14 11:56:00,2.95304,2.95636,2.94798,2.95526,16130000.0
2007-03-14 11:57:00,2.95264,2.956,2.94839,2.956,25880000.0
2007-03-14 11:58:00,2.95293,2.95551,2.9465,2.95096,16380000.0
2007-03-14 11:59:00,2.95379,2.95592,2.95122,2.95581,20500000.0
2007-03-14 12:00:00,2.95372,2.95709,2.95218,2.95709,18630000.0
2007-03-14 12:01:00,2.94933,2.95721,2.94933,2.9567,14130000.0
2007-03-14 12:02:00,2.95415,2.95787,2.94951,2.95091,15250000.0
2007-03-14 12:03:00,2.95286,2.95904,2.95139,2.95846,20760000.0
2007-03-14 12:04:00,2.95654,2.95889,2.95435,2.95559,10380000.0
2007-03-14 12:05:00,2.9592,2.96025,2.95302,2.95578,13630000.0
2007-03-14 12:06:00,2.95727,2.95981,2.95188,2.95517,26130000.0
2007-03-14 12:07:00,2.95673,2.95972,2.95454,2.95972,16750000.0
2007-03-14 12:08:00,2.95617,2.95832,2.95194,2.95752,16380000.0
2007-03-14 12:09:00,2.95597,2.95878,2.95369,2.95544,11880000.0
2007-03-14 12:10:00,2.95701,2.9586,2.94733,2.95578,17130000.0
2007-03-14 12:11:00,2.95865,2.95892,2.95178,2.95379,11760000.0
2007-03-14 12:12:00,2.95077,2.95874,2.95077,2.95631,16010000.0
2007-03-14 12:13:00,2.95585,2.95901,2.94917,2.95866,15760000.0
2007-03-14 12:14:00,2.95731,2.95872,2.95074,2.95657,17130000.0
2007-03-14 12:15:00,2.95371,2.95871,2.9528,2.95871,16890000.0
2007-03-14 12:16:00,2.95448,2.95898,2.95043,2.95534,21510000.0
2007-03-14 12:17:00,2.95678,2.95795,2.95067,2.95382,14900000.0
2007-03-14 12:18:00,2.95855,2.95855,2.95251,2.95251,15750000.0
2007-03-14 12:20:00,2.95586,2.95832,2.95295,2.95832,14510000.0
2007-03-14 12:21:00,2.9522,2.95823,2.95121,2.95492,24250000.0
2007-03-14 12:22:00,2.95455,2.95771,2.9516,2.95757,19760000.0
2007-03-14 12:23:00,2.9586,2.9586,2.95134,2.95449,15500000.0
2007-03-14 12:24:00,2.95583,2.9589,2.94973,2.9537,20390000.0
2007-03-14 12:25:00,2.95516,2.95816,2.95092,2.95315,15130000.0
2007-03-14 12:26:00,2.95463,2.95669,2.95126,2.95401,11000000.0
2007-03-14 12:27:00,2.95483,2.95786,2.94687,2.95189,14880000.0
2007-03-14 12:28:00,2.95786,2.95786,2.95234,2.95536,17630000.0
2007-03-14 12:29:00,2.95731,2.95916,2.95092,2.95683,16260000.0
2007-03-14 12:30:00,2.95848,2.95848,2.95166,2.95335,15760000.0
2007-03-14 12:31:00,2.95704,2.95942,2.95362,2.95624,14380000.0
2007-03-14 12:32:00,2.95676,2.9594,2.94991,2.95689,14010000.0
2007-03-14 12:33:00,2.95824,2.9593,2.95144,2.95372,12760000.0
2007-03-14 12:34:00,2.95985,2.95985,2.95102,2.95664,22010000.0
2007-03-14 12:35:00,2.95573,2.96025,2.95516,2.9589,17880000.0
2007-03-14 12:36:00,2.95948,2.95965,2.95338,2.95338,13890000.0
2007-03-14 12:37:00,2.95839,2.95958,2.95028,2.95563,19510000.0
2007-03-14 12:38:00,2.96001,2.96001,2.954,2.95638,15000000.0
2007-03-14 12:39:00,2.95913,2.95992,2.95268,2.95729,16260000.0
2007-03-14 12:40:00,2.95777,2.95833,2.9549,2.95605,16500000.0
2007-03-14 12:41:00,2.95789,2.95939,2.95034,2.95675,16000000.0
2007-03-14 12:42:00,2.95628,2.95736,2.9542,2.95508,16250000.0
2007-03-14 12:43:00,2.95686,2.95762,2.95307,2.95371,29880000.0
2007-03-14 12:44:00,2.95841,2.95841,2.949,2.95543,19760000.0
2007-03-14 12:45:00,2.95602,2.95833,2.95161,2.95601,22750000.0
2007-03-14 12:46:00,2.95939,2.95939,2.9541,2.95671,10880000.0
2007-03-14 12:47:00,2.95833,2.95853,2.95243,2.95243,17630000.0
2007-03-14 12:48:00,2.95751,2.9587,2.95251,2.95415,19010000.0
2007-03-14 12:49:00,2.95471,2.95812,2.95404,2.95668,17380000.0
2007-03-14 12:50:00,2.95806,2.95806,2.95259,2.95415,11000000.0
2007-03-14 12:51:00,2.94753,2.95624,2.94753,2.95329,15510000.0
2007-03-14 12:52:00,2.95343,2.95638,2.94568,2.95623,17880000.0
2007-03-14 12:53:00,2.95036,2.9562,2.94942,2.95388,13250000.0
2007-03-14 12:54:00,2.95618,2.95706,2.95065,2.95065,11250000.0
2007-03-14 12:55:00,2.95331,2.9573,2.94984,2.9518,20000000.0
2007-03-14 12:56:00,2.95442,2.95713,2.95088,2.9555,13750000.0
2007-03-14 12:57:00,2.95641,2.95641,2.94965,2.95305,13010000.0
2007-03-14 12:58:00,2.95386,2.95649,2.94654,2.95311,17250000.0
2007-03-14 12:59:00,2.95042,2.95465,2.94775,2.9534,15760000.0
2007-03-14 13:00:00,2.95389,2.95589,2.95088,2.95235,11130000.0
2007-03-14 13:01:00,2.95306,2.95503,2.94794,2.94956,16640000.0
2007-03-14 13:02:00,2.94897,2.9546,2.94714,2.95458,17750000.0
2007-03-14 13:03:00,2.94145,2.95436,2.94145,2.95395,24000000.0
2007-03-14 13:04:00,2.95407,2.95539,2.95022,2.95285,17130000.0
2007-03-14 13:05:00,2.94701,2.95561,2.94701,2.95527,20510000.0
2007-03-14 13:06:00,2.95392,2.95681,2.94514,2.95333,16510000.0
2007-03-14 13:07:00,2.95289,2.95665,2.94977,2.95553,18380000.0
2007-03-14 13:08:00,2.95412,2.9569,2.95096,2.95518,16000000.0
2007-03-14 13:09:00,2.95475,2.95709,2.94851,2.95529,14750000.0
2007-03-14 13:10:00,2.95723,2.95723,2.94546,2.95317,15750000.0
2007-03-14 13:11:00,2.9555,2.9568,2.95081,2.95303,11500000.0
2007-03-14 13:12:00,2.95331,2.95627,2.95051,2.95627,18260000.0
2007-03-14 13:13:00,2.9541,2.9574,2.94763,2.95489,19380000.0
2007-03-14 13:14:00,2.9516,2.95693,2.94634,2.94784,12630000.0
2007-03-14 13:15:00,2.95242,2.95787,2.94806,2.95493,14130000.0
2007-03-14 13:16:00,2.95268,2.95961,2.95126,2.95621,16630000.0
2007-03-14 13:17:00,2.95331,2.95782,2.95291,2.95782,22630000.0
2007-03-14 13:18:00,2.95285,2.95799,2.94959,2.95514,17010000.0
2007-03-14 13:19:00,2.95612,2.95965,2.95253,2.95745,20250000.0
2007-03-14 13:20:00,2.95133,2.95789,2.94627,2.95517,17760000.0
2007-03-14 13:21:00,2.95535,2.95818,2.95223,2.95593,14130000.0
2007-03-14 13:22:00,2.95875,2.95952,2.94734,2.94734,17510000.0
2007-03-14 13:23:00,2.95618,2.95856,2.9511,2.95426,22130000.0
2007-03-14 13:24:00,2.95753,2.95753,2.9525,2.95515,11500000.0
2007-03-14 13:25:00,2.9559,2.95814,2.95125,2.95558,21500000.0
2007-03-14 13:26:00,2.95164,2.95809,2.95079,2.95809,18380000.0
2007-03-14 13:27:00,2.95589,2.95844,2.95219,2.95555,11000000.0
2007-03-14 13:28:00,2.95622,2.9586,2.94926,2.95775,18000000.0
2007-03-14 13:29:00,2.95848,2.95889,2.94907,2.94907,19750000.0
2007-03-14 13:30:00,2.95864,2.95864,2.95164,2.95284,14260000.0
2007-03-14 13:31:00,2.95364,2.95793,2.9516,2.95597,12640000.0
2007-03-14 13:32:00,2.9558,2.95907,2.95532,2.95907,15260000.0
2007-03-14 13:33:00,2.95604,2.95911,2.94858,2.95822,25770000.0
2007-03-14 13:34:00,2.95589,2.95798,2.95177,2.9545,22750000.0
2007-03-14 13:35:00,2.95569,2.9568,2.95156,2.95166,12260000.0
2007-03-14 13:36:00,2.95755,2.95801,2.95055,2.95413,19880000.0
2007-03-14 13:37:00,2.95677,2.95758,2.94563,2.94563,21130000.0
2007-03-14 13:38:00,2.95513,2.958,2.95237,2.95433,24640000.0
2007-03-14 13:39:00,2.95175,2.95791,2.95175,2.95502,14000000.0
2007-03-14 13:40:00,2.95664,2.95855,2.95143,2.9542,16630000.0
2007-03-14 13:41:00,2.95795,2.95795,2.95126,2.95465,12260000.0
2007-03-14 13:42:00,2.95734,2.95743,2.94769,2.94769,14500000.0
2007-03-14 13:43:00,2.95321,2.95768,2.95168,2.95387,13380000.0
2007-03-14 13:44:00,2.95563,2.95644,2.94803,2.95426,19500000.0
2007-03-14 13:45:00,2.95318,2.95673,2.95175,2.95642,15380000.0
2007-03-14 13:46:00,2.95647,2.95672,2.94873,2.94873,15510000.0
2007-03-14 13:47:00,2.95319,2.95827,2.94969,2.95687,16000000.0
2007-03-14 13:48:00,2.95622,2.95622,2.94696,2.94981,13630000.0
2007-03-14 13:49:00,2.95263,2.95697,2.94786,2.95351,20260000.0
2007-03-14 13:50:00,2.9551,2.95572,2.94704,2.95402,12250000.0
2007-03-14 13:51:00,2.95386,2.95658,2.94656,2.95108,16760000.0
2007-03-14 13:52:00,2.95653,2.9569,2.95026,2.95487,14250000.0
2007-03-14 13:53:00,2.95615,2.95615,2.95293,2.95458,11880000.0
2007-03-14 13:54:00,2.95424,2.95601,2.94976,2.95197,13880000.0
2007-03-14 13:55:00,2.95441,2.95664,2.948,2.9565,13000000.0
2007-03-14 13:56:00,2.95033,2.95495,2.94525,2.95115,18130000.0
2007-03-14 13:57:00,2.95659,2.95659,2.95137,2.95173,13750000.0
2007-03-14 13:58:00,2.95357,2.9561,2.94865,2.95268,24000000.0
2007-03-14 13:59:00,2.95388,2.9559,2.95108,2.9544,13380000.0
2007-03-14 14:00:00,2.95005,2.95548,2.94831,2.9554,15500000.0
2007-03-14 14:01:00,2.94901,2.95587,2.94522,2.94933,18510000.0
2007-03-14 14:02:00,2.95503,2.95693,2.95237,2.95646,15880000.0
2007-03-14 14:03:00,2.95538,2.95671,2.94919,2.95135,13500000.0
2007-03-14 14:04:00,2.95013,2.95613,2.95013,2.9543,17260000.0
2007-03-14 14:05:00,2.9527,2.95565,2.94919,2.95334,11250000.0
2007-03-14 14:06:00,2.95154,2.95566,2.94782,2.95547,11260000.0
2007-03-14 14:07:00,2.9533,2.95693,2.94899,2.95465,12380000.0
2007-03-14 14:08:00,2.95227,2.95519,2.94715,2.95274,13250000.0
2007-03-14 14:09:00,2.95022,2.95542,2.94767,2.9523,13010000.0
2007-03-14 14:10:00,2.95265,2.95635,2.95064,2.9554,15010000.0
2007-03-14 14:11:00,2.95337,2.9559,2.94805,2.95198,17380000.0
2007-03-14 14:12:00,2.95583,2.95583,2.94949,2.94949,22880000.0
2007-03-14 14:13:00,2.95274,2.9549,2.94904,2.95421,12130000.0
2007-03-14 14:14:00,2.95184,2.95431,2.94312,2.94312,24000000.0
2007-03-14 14:15:00,2.94673,2.9551,2.94673,2.9551,14000000.0
2007-03-14 14:16:00,2.95387,2.95476,2.94718,2.95189,19500000.0
2007-03-14 14:17:00,2.95483,2.95501,2.94996,2.94996,13000000.0
2007-03-14 14:18:00,2.95502,2.95513,2.94914,2.94983,16750000.0
2007-03-14 14:19:00,2.94564,2.95404,2.94467,2.9504,13000000.0
2007-03-14 14:20:00,2.95234,2.95501,2.95103,2.95327,11380000.0
2007-03-14 14:21:00,2.9538,2.95552,2.94746,2.95327,15630000.0
2007-03-14 14:22:00,2.94944,2.95504,2.94944,2.95421,15010000.0
2007-03-14 14:23:00,2.95181,2.95532,2.94839,2.95532,17250000.0
2007-03-14 14:24:00,2.95472,2.95526,2.95159,2.95173,16510000.0
2007-03-14 14:25:00,2.95084,2.95564,2.94835,2.95435,17000000.0
2007-03-14 14:26:00,2.95393,2.95624,2.94325,2.95081,11630000.0
2007-03-14 14:27:00,2.95325,2.95528,2.9499,2.95247,17250000.0
2007-03-14 14:28:00,2.95149,2.95575,2.94659,2.94936,19010000.0
2007-03-14 14:29:00,2.9455,2.95554,2.9455,2.95543,18250000.0
2007-03-14 14:30:00,2.95259,2.95448,2.94463,2.94971,11010000.0
2007-03-14 14:31:00,2.95158,2.9567,2.94478,2.95409,19140000.0
2007-03-14 14:32:00,2.95602,2.95622,2.95038,2.95267,19510000.0
2007-03-14 14:33:00,2.95602,2.95602,2.94202,2.94918,13260000.0
2007-03-14 14:34:00,2.95358,2.95371,2.94909,2.95127,15130000.0
2007-03-14 14:35:00,2.94693,2.95243,2.94558,2.94915,13130000.0
2007-03-14 14:36:00,2.95395,2.95466,2.94944,2.94944,12130000.0
2007-03-14 14:37:00,2.95294,2.9543,2.94883,2.95115,16010000.0
2007-03-14 14:38:00,2.95127,2.95415,2.94856,2.95075,18500000.0
2007-03-14 14:39:00,2.95368,2.95377,2.94772,2.94772,15640000.0
2007-03-14 14:40:00,2.95379,2.95379,2.94637,2.94637,19380000.0
2007-03-14 14:41:00,2.9554,2.9554,2.9502,2.95333,13010000.0
2007-03-14 14:42:00,2.95408,2.9543,2.94578,2.94578,14010000.0
2007-03-14 14:43:00,2.95081,2.95468,2.94628,2.95256,21010000.0
2007-03-14 14:44:00,2.95037,2.95447,2.94586,2.9519,15880000.0
2007-03-14 14:45:00,2.95452,2.95494,2.94893,2.95238,18880000.0
2007-03-14 14:46:00,2.95401,2.95464,2.94509,2.94663,24390000.0
2007-03-14 14:47:00,2.9542,2.95471,2.94977,2.95261,17880000.0
2007-03-14 14:48:00,2.9536,2.95507,2.9474,2.9474,20250000.0
2007-03-14 14:49:00,2.95327,2.95596,2.94984,2.95588,13000000.0
2007-03-14 14:50:00,2.95185,2.9548,2.94698,2.95194,13890000.0
2007-03-14 14:51:00,2.95227,2.95462,2.9497,2.95371,18000000.0
2007-03-14 14:52:00,2.95163,2.95528,2.94737,2.95246,22510000.0
2007-03-14 14:53:00,2.95012,2.9547,2.94933,2.9547,18130000.0
2007-03-14 14:54:00,2.94771,2.95597,2.94443,2.9543,25260000.0
2007-03-14 14:55:00,2.94678,2.95515,2.94677,2.95515,22880000.0
2007-03-14 14:56:00,2.9527,2.95506,2.94712,2.95461,20380000.0
2007-03-14 14:57:00,2.95001,2.95466,2.94706,2.95048,16880000.0
2007-03-14 14:58:00,2.94966,2.95524,2.94693,2.94984,16630000.0
2007-03-14 15:01:00,2.94899,2.95614,2.94531,2.95412,24270000.0
2007-03-14 15:02:00,2.95542,2.95542,2.94755,2.95166,18510000.0
2007-03-14 15:03:00,2.9474,2.95536,2.94402,2.95223,24260000.0
2007-03-14 15:04:00,2.9535,2.95586,2.94881,2.94981,12640000.0
2007-03-14 15:05:00,2.9539,2.95588,2.95099,2.95099,11510000.0
2007-03-14 15:06:00,2.95467,2.95589,2.95257,2.95335,16250000.0
2007-03-14 15:07:00,2.95587,2.95615,2.95041,2.95403,17010000.0
2007-03-14 15:08:00,2.95425,2.95584,2.94762,2.95089,22010000.0
2007-03-14 15:09:00,2.95459,2.95682,2.95054,2.95629,15760000.0
2007-03-14 15:10:00,2.95521,2.95721,2.95025,2.9555,17130000.0
2007-03-14 15:11:00,2.94857,2.95641,2.94735,2.95268,13750000.0
2007-03-14 15:12:00,2.95724,2.95764,2.9498,2.95363,18380000.0
2007-03-14 15:13:00,2.95581,2.95757,2.94943,2.94943,12010000.0
2007-03-14 15:14:00,2.95301,2.95607,2.94637,2.95548,14630000.0
2007-03-14 15:15:00,2.95474,2.95665,2.95135,2.95578,25000000.0
2007-03-14 15:16:00,2.9538,2.95489,2.94782,2.94782,18130000.0
2007-03-14 15:17:00,2.94749,2.95587,2.94719,2.95279,18500000.0
2007-03-14 15:18:00,2.95221,2.95574,2.95004,2.9536,12510000.0
2007-03-14 15:19:00,2.95381,2.95458,2.9484,2.95279,19010000.0
2007-03-14 15:20:00,2.95308,2.95401,2.94599,2.95211,18760000.0
2007-03-14 15:21:00,2.95338,2.95462,2.94425,2.95233,19760000.0
2007-03-14 15:22:00,2.95371,2.95371,2.94477,2.94531,22510000.0
2007-03-14 15:23:00,2.95136,2.95451,2.94774,2.95451,16380000.0
2007-03-14 15:24:00,2.95126,2.95647,2.95079,2.95462,15130000.0
2007-03-14 15:25:00,2.95446,2.95484,2.94791,2.94791,11500000.0
2007-03-14 15:26:00,2.95401,2.95446,2.94856,2.95326,15880000.0
2007-03-14 15:27:00,2.95402,2.95478,2.95003,2.9518,15250000.0
2007-03-14 15:28:00,2.95176,2.95372,2.94931,2.94982,10510000.0
2007-03-14 15:29:00,2.95256,2.95613,2.94858,2.95139,13000000.0
2007-03-14 15:30:00,2.95045,2.95504,2.94944,2.95504,16380000.0
2007-03-14 15:31:00,2.95127,2.95378,2.94664,2.94917,19500000.0
2007-03-14 15:32:00,2.95134,2.95442,2.94628,2.95442,19250000.0
2007-03-14 15:33:00,2.94674,2.95491,2.94674,2.95408,17000000.0
2007-03-14 15:34:00,2.95445,2.95445,2.94701,2.95084,16380000.0
2007-03-14 15:35:00,2.95193,2.95474,2.9459,2.95331,18890000.0
2007-03-14 15:36:00,2.95331,2.95438,2.94703,2.9473,20880000.0
2007-03-14 15:37:00,2.95416,2.95416,2.94912,2.95075,15750000.0
2007-03-14 15:38:00,2.94963,2.95391,2.94186,2.94916,27500000.0
2007-03-14 15:39:00,2.95266,2.95481,2.94686,2.94865,17000000.0
2007-03-14 15:40:00,2.9504,2.9544,2.94369,2.95408,20000000.0
2007-03-14 15:41:00,2.95089,2.95467,2.94324,2.94324,20250000.0
2007-03-14 15:42:00,2.95131,2.95434,2.95113,2.95372,15630000.0
2007-03-14 15:43:00,2.94708,2.95356,2.94567,2.95356,13750000.0
2007-03-14 15:44:00,2.95418,2.9554,2.95007,2.95271,14000000.0
2007-03-14 15:45:00,2.95237,2.9547,2.94832,2.95192,11750000.0
2007-03-14 15:46:00,2.95358,2.95449,2.94678,2.95025,26510000.0
2007-03-14 15:47:00,2.95393,2.95452,2.95007,2.95103,26390000.0
2007-03-14 15:48:00,2.95116,2.95416,2.94971,2.95186,20250000.0
2007-03-14 15:49:00,2.95268,2.95435,2.94449,2.95095,21500000.0
2007-03-14 15:50:00,2.94908,2.95602,2.94908,2.95468,15750000.0
2007-03-14 15:51:00,2.95267,2.95546,2.94425,2.95049,16250000.0
2007-03-14 15:52:00,2.94998,2.9558,2.94562,2.95439,16500000.0
2007-03-14 15:53:00,2.95355,2.95633,2.95046,2.95494,24130000.0
2007-03-14 15:54:00,2.95142,2.9554,2.94589,2.95373,19380000.0
2007-03-14 15:55:00,2.9538,2.95566,2.94703,2.95296,13750000.0
2007-03-14 15:56:00,2.94998,2.95377,2.94806,2.95349,14500000.0
2007-03-14 15:57:00,2.95119,2.95451,2.94489,2.95451,15250000.0
2007-03-14 15:58:00,2.94811,2.95457,2.94553,2.9502,18250000.0
2007-03-14 15:59:00,2.95509,2.95509,2.94893,2.95177,20250000.0
2007-03-14 16:00:00,2.95483,2.95483,2.94548,2.95124,17010000.0
2007-03-14 16:01:00,2.95356,2.95464,2.94639,2.95238,23000000.0
2007-03-14 16:02:00,2.95134,2.95474,2.94468,2.95018,14630000.0
2007-03-14 16:03:00,2.95169,2.95398,2.94947,2.9511,15880000.0
2007-03-14 16:04:00,2.94771,2.95298,2.94628,2.95159,12750000.0
2007-03-14 16:05:00,2.94968,2.9534,2.94122,2.9534,17880000.0
2007-03-14 16:06:00,2.95252,2.95384,2.95049,2.95133,15750000.0
2007-03-14 16:07:00,2.95031,2.95443,2.95016,2.95216,16880000.0
2007-03-14 16:08:00,2.95245,2.95415,2.94842,2.95086,11020000.0
2007-03-14 16:09:00,2.95264,2.95392,2.94791,2.95177,24130000.0
2007-03-14 16:10:00,2.95195,2.95531,2.94695,2.95432,22010000.0
2007-03-14 16:11:00,2.95273,2.95539,2.94817,2.95539,19250000.0
2007-03-14 16:12:00,2.95267,2.95596,2.94944,2.95279,18500000.0
2007-03-14 16:13:00,2.9524,2.95463,2.94951,2.95258,13500000.0
2007-03-14 16:14:00,2.94809,2.95305,2.94668,2.95033,16000000.0
2007-03-14 16:15:00,2.94824,2.9533,2.9475,2.95172,15630000.0
2007-03-14 16:16:00,2.95085,2.95275,2.94637,2.95079,23750000.0
2007-03-14 16:17:00,2.95073,2.95178,2.94267,2.94282,18770000.0
2007-03-14 16:18:00,2.94851,2.95087,2.94368,2.95023,21630000.0
2007-03-14 16:19:00,2.94921,2.95156,2.94374,2.95083,19130000.0
2007-03-14 16:20:00,2.95058,2.95093,2.94543,2.94766,11880000.0
2007-03-14 16:21:00,2.95013,2.95167,2.94202,2.94901,16380000.0
2007-03-14 16:22:00,2.94862,2.95146,2.94162,2.94735,14760000.0
2007-03-14 16:23:00,2.94483,2.94972,2.9377,2.94972,15000000.0
2007-03-14 16:24:00,2.94896,2.95082,2.9402,2.94349,24250000.0
2007-03-14 16:25:00,2.94995,2.95074,2.94488,2.94851,16000000.0
2007-03-14 16:26:00,2.95078,2.95116,2.94542,2.94542,20380000.0
2007-03-14 16:27:00,2.94974,2.9507,2.94551,2.94882,16760000.0
2007-03-14 16:28:00,2.95053,2.95053,2.93791,2.9434,17000000.0
2007-03-14 16:29:00,2.94932,2.94983,2.93908,2.94683,10750000.0
2007-03-14 16:30:00,2.94515,2.94948,2.93979,2.94948,11000000.0
2007-03-14 16:31:00,2.94684,2.94837,2.94273,2.9463,17880000.0
2007-03-14 16:32:00,2.94581,2.94858,2.94105,2.9456,17760000.0
2007-03-14 16:33:00,2.94897,2.94897,2.94141,2.9449,25640000.0
2007-03-14 16:34:00,2.94423,2.94712,2.93949,2.94672,19130000.0
2007-03-14 16:35:00,2.94339,2.94742,2.94263,2.94742,15250000.0
2007-03-14 16:36:00,2.94434,2.94653,2.93828,2.94627,15880000.0
2007-03-14 16:37:00,2.94238,2.94672,2.93691,2.94397,16500000.0
2007-03-14 16:38:00,2.94575,2.94765,2.93894,2.94433,21640000.0
2007-03-14 16:39:00,2.94375,2.94557,2.93765,2.94349,15890000.0
2007-03-14 16:40:00,2.94336,2.94669,2.93905,2.94014,18500000.0
2007-03-14 16:41:00,2.94335,2.94539,2.9399,2.94363,19510000.0
2007-03-14 16:42:00,2.94077,2.9457,2.93553,2.94219,14760000.0
2007-03-14 16:43:00,2.94183,2.94613,2.93905,2.94613,11130000.0
2007-03-14 16:44:00,2.94402,2.94727,2.94083,2.94115,14380000.0
2007-03-14 16:45:00,2.94659,2.94661,2.94049,2.94297,18130000.0
2007-03-14 16:46:00,2.93995,2.9454,2.93825,2.94465,23130000.0
2007-03-14 16:47:00,2.94285,2.94545,2.93942,2.94323,11130000.0
2007-03-14 16:48:00,2.94107,2.94594,2.93669,2.94594,18750000.0
2007-03-14 16:49:00,2.94405,2.94609,2.939,2.94564,16750000.0
2007-03-14 16:50:00,2.94203,2.94662,2.93772,2.94662,18760000.0
2007-03-14 16:51:00,2.94496,2.94675,2.93847,2.94673,10750000.0
2007-03-14 16:52:00,2.9433,2.9476,2.93859,2.94453,10880000.0
2007-03-14 16:53:00,2.94769,2.94769,2.94068,2.94068,14250000.0
2007-03-14 16:54:00,2.945,2.94749,2.93943,2.9408,26880000.0
2007-03-14 16:55:00,2.9442,2.94648,2.93779,2.94262,14380000.0
2007-03-14 16:56:00,2.94392,2.9473,2.94225,2.94421,14880000.0
2007-03-14 16:57:00,2.94117,2.9457,2.94096,2.94289,13260000.0
2007-03-14 16:58:00,2.9397,2.94455,2.93836,2.94403,21630000.0
2007-03-14 16:59:00,2.94406,2.94531,2.93908,2.94164,27380000.0
2007-03-14 17:00:00,2.94448,2.94547,2.9357,2.94173,16750000.0
2007-03-14 17:01:00,2.9431,2.94569,2.93645,2.94286,15380000.0
2007-03-14 17:02:00,2.94369,2.9445,2.93588,2.93588,12130000.0
2007-03-14 17:03:00,2.94346,2.94386,2.93741,2.93741,22380000.0
2007-03-14 17:04:00,2.94468,2.9449,2.93908,2.94214,14500000.0
2007-03-14 17:05:00,2.94347,2.94491,2.9368,2.94188,18010000.0
2007-03-14 17:06:00,2.94424,2.94547,2.93872,2.94278,11140000.0
2007-03-14 17:07:00,2.9442,2.94609,2.93914,2.94576,23750000.0
2007-03-14 17:08:00,2.93846,2.94677,2.9372,2.94109,20260000.0
2007-03-14 17:09:00,2.94406,2.94594,2.94245,2.9438,23380000.0
2007-03-14 17:10:00,2.94724,2.94735,2.93731,2.94267,15750000.0
2007-03-14 17:11:00,2.94498,2.94525,2.93843,2.94227,13630000.0
2007-03-14 17:12:00,2.94661,2.94661,2.93609,2.93609,19750000.0
2007-03-14 17:13:00,2.94053,2.94566,2.93921,2.94228,19510000.0
2007-03-14 17:14:00,2.94529,2.94529,2.93973,2.94306,21520000.0
2007-03-14 17:15:00,2.94058,2.94571,2.94004,2.94212,31380000.0
2007-03-14 17:16:00,2.94236,2.94556,2.93814,2.94109,19380000.0
2007-03-14 17:17:00,2.94481,2.94519,2.94096,2.94129,18880000.0
2007-03-14 17:18:00,2.94608,2.94608,2.93996,2.94154,19880000.0
2007-03-14 17:19:00,2.94686,2.94686,2.94283,2.94283,13500000.0
2007-03-14 17:20:00,2.94491,2.94585,2.93872,2.94186,14130000.0
2007-03-14 17:21:00,2.93759,2.94572,2.93677,2.94572,12750000.0
2007-03-14 17:22:00,2.94394,2.94547,2.93992,2.94494,16510000.0
2007-03-14 17:23:00,2.94362,2.94629,2.93834,2.94271,30630000.0
2007-03-14 17:24:00,2.9379,2.94576,2.9379,2.94156,16880000.0
2007-03-14 17:25:00,2.94485,2.94508,2.9369,2.93999,28380000.0
2007-03-14 17:26:00,2.9408,2.94488,2.93701,2.94448,24510000.0
2007-03-14 17:27:00,2.94414,2.94512,2.94177,2.94299,14750000.0
2007-03-14 17:28:00,2.94519,2.94548,2.9389,2.94149,18010000.0
2007-03-14 17:29:00,2.94549,2.94549,2.93638,2.94196,17630000.0
2007-03-14 17:30:00,2.94241,2.94563,2.94129,2.94563,17750000.0
2007-03-14 17:31:00,2.94157,2.94475,2.93836,2.94232,20630000.0
2007-03-14 17:32:00,2.93901,2.94566,2.93383,2.9417,21250000.0
2007-03-14 17:33:00,2.94173,2.94513,2.93701,2.94221,25760000.0
2007-03-14 17:34:00,2.93979,2.94597,2.93979,2.94563,12250000.0
2007-03-14 17:35:00,2.9385,2.94714,2.9385,2.94666,15500000.0
2007-03-14 17:36:00,2.94447,2.94645,2.93921,2.94637,20130000.0
2007-03-14 17:37:00,2.94576,2.94697,2.93937,2.94455,15250000.0
2007-03-14 17:38:00,2.94506,2.94628,2.93802,2.94469,30380000.0
2007-03-14 17:39:00,2.94617,2.94617,2.93885,2.94342,16130000.0
2007-03-14 17:40:00,2.94661,2.94666,2.94178,2.94379,18630000.0
2007-03-14 17:41:00,2.94509,2.94539,2.93997,2.94332,16380000.0
2007-03-14 17:42:00,2.94372,2.94608,2.94194,2.94406,22630000.0
2007-03-14 17:43:00,2.94273,2.94499,2.94002,2.94475,12010000.0
2007-03-14 17:44:00,2.9445,2.94629,2.93954,2.94489,13750000.0
2007-03-14 17:45:00,2.94341,2.94518,2.93871,2.94309,13250000.0
2007-03-14 17:46:00,2.94255,2.9448,2.93531,2.9354,27880000.0
2007-03-14 17:47:00,2.94198,2.94504,2.93736,2.93736,15640000.0
2007-03-14 17:48:00,2.94042,2.94392,2.93571,2.93802,17250000.0
2007-03-14 17:49:00,2.94013,2.94462,2.93539,2.93943,20750000.0
2007-03-14 17:50:00,2.94012,2.94487,2.93793,2.9413,11880000.0
2007-03-14 17:51:00,2.94275,2.94462,2.93809,2.94137,16380000.0
2007-03-14 17:52:00,2.94313,2.94385,2.94021,2.94154,13500000.0
2007-03-14 17:53:00,2.94015,2.9435,2.93578,2.943,21010000.0
2007-03-14 17:54:00,2.94092,2.94462,2.93739,2.942,16260000.0
2007-03-14 17:55:00,2.94413,2.94518,2.938,2.938,12880000.0
2007-03-14 17:56:00,2.94117,2.94346,2.93763,2.94299,16380000.0
2007-03-14 17:57:00,2.93988,2.94243,2.9335,2.93948,15630000.0
2007-03-14 17:58:00,2.94452,2.94452,2.94025,2.94027,10880000.0
2007-03-14 17:59:00,2.94295,2.94472,2.93642,2.94275,14880000.0
2007-03-14 18:00:00,2.94446,2.94446,2.93729,2.94082,14130000.0
2007-03-14 18:01:00,2.94351,2.94351,2.93482,2.94082,21390000.0
2007-03-14 18:02:00,2.93649,2.94236,2.93649,2.94209,23380000.0
2007-03-14 18:03:00,2.94014,2.9429,2.93706,2.9429,16000000.0
2007-03-14 18:04:00,2.9443,2.9451,2.93577,2.94259,13380000.0
2007-03-14 18:05:00,2.94295,2.94511,2.94154,2.94483,15880000.0
2007-03-14 18:06:00,2.94438,2.9448,2.93885,2.94044,26390000.0
2007-03-14 18:07:00,2.94179,2.9451,2.94033,2.94406,16750000.0
2007-03-14 18:08:00,2.94461,2.94461,2.93764,2.93944,15250000.0
2007-03-14 18:09:00,2.94258,2.94485,2.93781,2.94311,14130000.0
2007-03-14 18:10:00,2.94255,2.94484,2.93914,2.9392,16000000.0
2007-03-14 18:11:00,2.94358,2.94366,2.93728,2.94115,14500000.0
2007-03-14 18:12:00,2.93839,2.94453,2.93839,2.94325,12630000.0
2007-03-14 18:13:00,2.94101,2.94337,2.9328,2.94111,16260000.0
2007-03-14 18:14:00,2.93931,2.94232,2.93486,2.94222,12130000.0
2007-03-14 18:15:00,2.94101,2.94132,2.93875,2.9393,15630000.0
2007-03-14 18:16:00,2.94187,2.94187,2.93379,2.93379,20500000.0
2007-03-14 18:17:00,2.94167,2.94191,2.93625,2.93625,22880000.0
2007-03-14 18:18:00,2.94146,2.94354,2.9352,2.94316,27640000.0
2007-03-14 18:19:00,2.94205,2.94261,2.93092,2.93092,13130000.0
2007-03-14 18:20:00,2.9418,2.94369,2.93693,2.93693,22000000.0
2007-03-14 18:21:00,2.94036,2.9434,2.93699,2.94266,12760000.0
2007-03-14 18:22:00,2.94038,2.94317,2.9369,2.93917,19260000.0
2007-03-14 18:23:00,2.94161,2.9424,2.9393,2.94024,18130000.0
2007-03-14 18:24:00,2.93622,2.94212,2.93455,2.94212,16500000.0
2007-03-14 18:25:00,2.94117,2.94317,2.93805,2.94027,14000000.0
2007-03-14 18:26:00,2.94025,2.94025,2.93358,2.93909,8630000.0
2007-03-14 18:27:00,2.94017,2.94292,2.933,2.93854,16000000.0
2007-03-14 18:28:00,2.93983,2.94266,2.93321,2.9401,19250000.0
2007-03-14 18:29:00,2.94279,2.94369,2.93585,2.9404,10750000.0
2007-03-14 18:30:00,2.93795,2.94271,2.93408,2.93867,35630000.0
2007-03-14 18:31:00,2.94171,2.94346,2.93671,2.94281,15010000.0
2007-03-14 18:32:00,2.93893,2.94275,2.93826,2.94025,14880000.0
2007-03-14 18:33:00,2.94232,2.94253,2.93315,2.93441,13770000.0
2007-03-14 18:34:00,2.94294,2.94335,2.93373,2.93373,20750000.0
2007-03-14 18:35:00,2.94171,2.94298,2.93443,2.94046,17630000.0
2007-03-14 18:36:00,2.94152,2.94241,2.93886,2.94016,15000000.0
2007-03-14 18:37:00,2.93938,2.9431,2.93474,2.94136,15260000.0
2007-03-14 18:38:00,2.94312,2.94351,2.94028,2.9407,16750000.0
2007-03-14 18:39:00,2.94167,2.94389,2.93859,2.94109,11630000.0
2007-03-14 18:40:00,2.94131,2.94309,2.93806,2.94012,16130000.0
2007-03-14 18:41:00,2.94008,2.94411,2.93573,2.93636,10880000.0
2007-03-14 18:42:00,2.94268,2.9432,2.93995,2.94127,12750000.0
2007-03-14 18:43:00,2.94407,2.94444,2.93998,2.94156,13630000.0
2007-03-14 18:44:00,2.9384,2.94301,2.93743,2.94263,12630000.0
2007-03-14 18:45:00,2.94452,2.94452,2.93767,2.93767,11880000.0
2007-03-14 18:46:00,2.94218,2.94442,2.93613,2.94146,13260000.0
2007-03-14 18:47:00,2.94096,2.94324,2.9372,2.94101,13250000.0
2007-03-14 18:48:00,2.93248,2.94365,2.93248,2.93722,19880000.0
2007-03-14 18:49:00,2.94404,2.94408,2.93918,2.94073,23130000.0
2007-03-14 18:50:00,2.93955,2.94264,2.93244,2.93727,15250000.0
2007-03-14 18:51:00,2.93783,2.94308,2.93783,2.94308,14130000.0
2007-03-14 18:52:00,2.93764,2.94281,2.93555,2.94154,19380000.0
2007-03-14 18:53:00,2.93907,2.94267,2.93572,2.94185,11880000.0
2007-03-14 18:54:00,2.94096,2.94239,2.93805,2.93942,17000000.0
2007-03-14 18:55:00,2.93934,2.94251,2.93655,2.93833,17000000.0
2007-03-14 18:56:00,2.93984,2.94259,2.93088,2.94057,18010000.0
2007-03-14 18:57:00,2.93945,2.94112,2.93211,2.93784,18380000.0
2007-03-14 18:58:00,2.94136,2.94379,2.93569,2.94022,26130000.0
2007-03-14 18:59:00,2.93928,2.94352,2.93448,2.94137,16500000.0
2007-03-14 19:00:00,2.9435,2.94371,2.93408,2.94181,28760000.0
2007-03-14 19:01:00,2.94278,2.94296,2.93638,2.94094,12750000.0
2007-03-14 19:02:00,2.9383,2.94276,2.92897,2.93512,26130000.0
2007-03-14 19:03:00,2.94006,2.94297,2.93923,2.94101,13250000.0
2007-03-14 19:04:00,2.94034,2.94374,2.93707,2.9385,19130000.0
2007-03-14 19:05:00,2.94027,2.94198,2.93888,2.93938,14250000.0
2007-03-14 19:06:00,2.93764,2.94166,2.93297,2.94026,17380000.0
2007-03-14 19:07:00,2.94299,2.94299,2.93208,2.93353,18000000.0
2007-03-14 19:08:00,2.94251,2.94474,2.93684,2.94002,18750000.0
2007-03-14 19:09:00,2.94333,2.94333,2.93698,2.93995,12880000.0
2007-03-14 19:10:00,2.93891,2.94295,2.93546,2.94081,25130000.0
2007-03-14 19:11:00,2.94112,2.94391,2.93798,2.93911,25630000.0
2007-03-14 19:12:00,2.93942,2.9428,2.93942,2.9425,11380000.0
2007-03-14 19:13:00,2.94359,2.94359,2.93844,2.9405,14630000.0
2007-03-14 19:14:00,2.94048,2.94283,2.93481,2.94051,17880000.0
2007-03-14 19:16:00,2.93802,2.94193,2.93357,2.93759,15250000.0
2007-03-14 19:17:00,2.93781,2.94412,2.93209,2.94104,15250000.0
2007-03-14 19:18:00,2.9432,2.9432,2.93387,2.93822,28250000.0
2007-03-14 19:19:00,2.94337,2.94337,2.93055,2.93055,15510000.0
2007-03-14 19:20:00,2.94227,2.94373,2.93778,2.94201,19500000.0
2007-03-14 19:21:00,2.94043,2.94308,2.93287,2.94308,11250000.0
2007-03-14 19:22:00,2.93781,2.9423,2.93781,2.94073,19500000.0
2007-03-14 19:23:00,2.93748,2.94242,2.93494,2.94015,13500000.0
2007-03-14 19:24:00,2.94039,2.9428,2.93607,2.94228,13250000.0
2007-03-14 19:25:00,2.94046,2.94399,2.9346,2.94198,13750000.0
2007-03-14 19:26:00,2.94057,2.94348,2.93822,2.94014,13250000.0
2007-03-14 19:27:00,2.94045,2.94472,2.93489,2.94321,17880000.0
2007-03-14 19:28:00,2.94132,2.94286,2.93494,2.93634,11250000.0
2007-03-14 19:29:00,2.93708,2.94413,2.9366,2.9421,15880000.0
2007-03-14 19:30:00,2.93825,2.94385,2.93825,2.94135,13130000.0
2007-03-14 19:31:00,2.94265,2.94303,2.93493,2.93978,10630000.0
2007-03-14 19:32:00,2.93974,2.94336,2.93974,2.94336,12000000.0
2007-03-14 19:33:00,2.94388,2.94388,2.93423,2.93848,17500000.0
2007-03-14 19:34:00,2.93749,2.94229,2.93363,2.9396,16250000.0
2007-03-14 19:35:00,2.92882,2.94272,2.92882,2.94255,16750000.0
2007-03-14 19:36:00,2.94098,2.94288,2.93504,2.9403,15250000.0
2007-03-14 19:37:00,2.93737,2.94172,2.93291,2.93859,22250000.0
2007-03-14 19:38:00,2.94198,2.94302,2.93736,2.93904,16750000.0
2007-03-14 19:39:00,2.93714,2.94341,2.93245,2.93777,12750000.0
2007-03-14 19:40:00,2.94369,2.94501,2.93789,2.94231,18500000.0
2007-03-14 19:41:00,2.93433,2.94582,2.93211,2.93819,16760000.0
2007-03-14 19:42:00,2.94283,2.94482,2.94034,2.9428,18630000.0
2007-03-14 19:43:00,2.94545,2.94545,2.93856,2.94066,16630000.0
2007-03-14 19:44:00,2.93813,2.94551,2.93813,2.94494,18500000.0
2007-03-14 19:45:00,2.9415,2.94414,2.93346,2.94135,18750000.0
2007-03-14 19:46:00,2.9423,2.94435,2.94107,2.9442,13250000.0
2007-03-14 19:47:00,2.94287,2.94464,2.93927,2.94345,15000000.0
2007-03-14 19:48:00,2.94154,2.94357,2.93825,2.93995,18510000.0
2007-03-14 19:49:00,2.93636,2.94327,2.93636,2.94092,14380000.0
2007-03-14 19:50:00,2.93889,2.94333,2.93343,2.94333,17000000.0
2007-03-14 19:51:00,2.93967,2.94252,2.9342,2.93914,17130000.0
2007-03-14 19:52:00,2.93912,2.94267,2.93649,2.94072,20000000.0
2007-03-14 19:53:00,2.94136,2.94363,2.93692,2.94114,19000000.0
2007-03-14 19:54:00,2.93964,2.94291,2.93789,2.94291,12000000.0
2007-03-14 19:55:00,2.93921,2.94321,2.93686,2.94285,15750000.0
2007-03-14 19:56:00,2.9376,2.94309,2.93349,2.94309,11880000.0
2007-03-14 19:57:00,2.9398,2.94228,2.93499,2.9402,20250000.0
2007-03-14 19:58:00,2.9394,2.94344,2.93599,2.93599,18000000.0
2007-03-14 19:59:00,2.93776,2.94294,2.93525,2.94294,11250000.0
2007-03-14 20:00:00,2.94421,2.94435,2.9395,2.94219,18250000.0
2007-03-14 20:01:00,2.94152,2.94415,2.93727,2.94282,10500000.0
2007-03-14 20:02:00,2.93853,2.94178,2.93602,2.93981,19000000.0
2007-03-14 20:03:00,2.94053,2.94313,2.93475,2.94196,16750000.0
2007-03-14 20:04:00,2.93931,2.94396,2.93762,2.94382,30500000.0
2007-03-14 20:05:00,2.94019,2.9436,2.93645,2.93935,14130000.0
2007-03-14 20:06:00,2.94286,2.94295,2.93477,2.9363,12630000.0
2007-03-14 20:07:00,2.93788,2.94184,2.9334,2.94115,13250000.0
2007-03-14 20:08:00,2.94054,2.94349,2.93847,2.94262,20880000.0
2007-03-14 20:09:00,2.94103,2.94348,2.93844,2.94348,16750000.0
2007-03-14 20:10:00,2.9399,2.94224,2.93666,2.93947,25630000.0
2007-03-14 20:11:00,2.94161,2.94344,2.93583,2.93974,19000000.0
2007-03-14 20:12:00,2.93981,2.94258,2.93641,2.93641,10630000.0
2007-03-14 20:13:00,2.94354,2.94451,2.93555,2.93555,17380000.0
2007-03-14 20:14:00,2.93893,2.94392,2.93468,2.94392,17630000.0
2007-03-14 20:15:00,2.94101,2.94248,2.93479,2.93592,14750000.0
2007-03-14 20:16:00,2.93939,2.94414,2.93936,2.94228,12750000.0
2007-03-14 20:17:00,2.94012,2.94333,2.93639,2.94324,27750000.0
2007-03-14 20:18:00,2.9344,2.94352,2.9344,2.93943,17260000.0
2007-03-14 20:19:00,2.94128,2.94343,2.93817,2.9418,13500000.0
2007-03-14 20:20:00,2.94173,2.94411,2.93885,2.94195,22510000.0
2007-03-14 20:21:00,2.93995,2.94344,2.93545,2.94167,18250000.0
2007-03-14 20:22:00,2.93628,2.94225,2.93418,2.93617,13130000.0
2007-03-14 20:23:00,2.9315,2.94139,2.9315,2.94121,21260000.0
2007-03-14 20:24:00,2.94211,2.94257,2.93627,2.93922,13130000.0
2007-03-14 20:25:00,2.93688,2.94102,2.93644,2.94066,15630000.0
2007-03-14 20:26:00,2.9396,2.94158,2.93538,2.93538,18250000.0
2007-03-14 20:27:00,2.94018,2.94149,2.93574,2.93768,8750000.0
2007-03-14 20:28:00,2.93724,2.94171,2.93355,2.94171,17500000.0
2007-03-14 20:29:00,2.93769,2.93939,2.93022,2.93734,18140000.0
2007-03-14 20:30:00,2.93435,2.93862,2.93151,2.93539,10880000.0
2007-03-14 20:31:00,2.93855,2.93918,2.93409,2.93544,16750000.0
2007-03-14 20:32:00,2.93557,2.93925,2.93207,2.93762,12500000.0
2007-03-14 20:33:00,2.93478,2.93969,2.93394,2.93723,14250000.0
2007-03-14 20:34:00,2.93336,2.93903,2.93168,2.93797,14250000.0
2007-03-14 20:35:00,2.93483,2.9374,2.93005,2.93005,19510000.0
2007-03-14 20:36:00,2.93734,2.93734,2.92855,2.93004,19000000.0
2007-03-14 20:37:00,2.93475,2.93744,2.93032,2.93708,15000000.0
2007-03-14 20:38:00,2.933,2.93765,2.93227,2.93519,11500000.0
2007-03-14 20:39:00,2.93667,2.93763,2.92649,2.93392,16130000.0
2007-03-14 20:40:00,2.93403,2.93849,2.93312,2.93649,17000000.0
2007-03-14 20:41:00,2.93302,2.93817,2.93038,2.93493,15500000.0
2007-03-14 20:42:00,2.93586,2.93837,2.93157,2.93818,15500000.0
2007-03-14 20:43:00,2.93691,2.9402,2.93688,2.93906,14130000.0
2007-03-14 20:44:00,2.93469,2.94067,2.93469,2.93846,16380000.0
2007-03-14 20:45:00,2.93659,2.94001,2.93388,2.93776,13000000.0
2007-03-14 20:46:00,2.93943,2.93943,2.93023,2.93671,13380000.0
2007-03-14 20:47:00,2.93567,2.9384,2.92907,2.9381,15500000.0
2007-03-14 20:48:00,2.93345,2.9366,2.9306,2.93066,10500000.0
2007-03-14 20:49:00,2.93583,2.93737,2.93289,2.93301,12880000.0
2007-03-14 20:50:00,2.93528,2.93728,2.93362,2.93538,12250000.0
2007-03-14 20:51:00,2.93285,2.93782,2.93285,2.93694,16000000.0
2007-03-14 20:52:00,2.93143,2.93693,2.9303,2.93351,19010000.0
2007-03-14 20:53:00,2.93352,2.93687,2.92802,2.93072,18010000.0
2007-03-14 20:54:00,2.93823,2.93888,2.93385,2.93558,16250000.0
2007-03-14 20:55:00,2.93406,2.93851,2.9312,2.93552,17130000.0
2007-03-14 20:56:00,2.93598,2.93801,2.9309,2.93451,12380000.0
2007-03-14 20:57:00,2.93369,2.93529,2.92932,2.92932,16250000.0
2007-03-14 20:58:00,2.93074,2.93437,2.93074,2.93298,12880000.0
2007-03-14 20:59:00,2.93181,2.93471,2.9299,2.93117,12750000.0
2007-03-14 21:00:00,2.93237,2.93573,2.92864,2.93065,31510000.0
2007-03-14 21:01:00,2.93263,2.93597,2.92918,2.9317,27500000.0
2007-03-14 21:02:00,2.93216,2.93763,2.93077,2.93487,14880000.0
2007-03-14 21:03:00,2.93286,2.93641,2.93007,2.93184,18130000.0
2007-03-14 21:04:00,2.93318,2.93621,2.92899,2.92943,11380000.0
2007-03-14 21:05:00,2.93234,2.93736,2.93047,2.93441,21380000.0
2007-03-14 21:06:00,2.93277,2.93753,2.9308,2.93753,12250000.0
2007-03-14 21:07:00,2.93006,2.93745,2.93006,2.93474,18250000.0
2007-03-14 21:08:00,2.93359,2.93527,2.92903,2.93179,15130000.0
2007-03-14 21:09:00,2.93337,2.93651,2.93013,2.93346,11250000.0
2007-03-14 21:10:00,2.93698,2.937,2.93119,2.93119,19500000.0
2007-03-14 21:11:00,2.93294,2.93611,2.93152,2.93455,11000000.0
2007-03-14 21:12:00,2.93424,2.93738,2.93274,2.93494,10760000.0
2007-03-14 21:13:00,2.93678,2.93743,2.93131,2.93131,12000000.0
2007-03-14 21:14:00,2.93709,2.93892,2.93266,2.93821,12500000.0
2007-03-14 21:15:00,2.93189,2.93452,2.93189,2.93315,2500000.0
2007-03-14 21:16:00,2.93274,2.93826,2.93118,2.93528,9250000.0
2007-03-14 21:17:00,2.93376,2.93733,2.9296,2.93518,13760000.0
2007-03-14 21:18:00,2.93489,2.93571,2.93133,2.93414,13380000.0
2007-03-14 21:19:00,2.93407,2.93653,2.92837,2.93309,17380000.0
2007-03-14 21:20:00,2.93443,2.93648,2.92664,2.92664,18640000.0
2007-03-14 21:21:00,2.93575,2.93726,2.92877,2.9319,21750000.0
2007-03-14 21:22:00,2.93526,2.93658,2.92758,2.93409,38000000.0
2007-03-14 21:23:00,2.93118,2.9353,2.92493,2.93191,14250000.0
2007-03-14 21:24:00,2.93416,2.93641,2.93004,2.93406,19880000.0
2007-03-14 21:25:00,2.93687,2.93813,2.92987,2.93621,18010000.0
2007-03-14 21:26:00,2.93354,2.93803,2.92467,2.93803,11250000.0
2007-03-14 21:27:00,2.9351,2.93583,2.93116,2.93464,10750000.0
2007-03-14 21:28:00,2.93451,2.93825,2.93036,2.93738,18380000.0
2007-03-14 21:29:00,2.93445,2.93782,2.92784,2.93782,13250000.0
2007-03-14 21:30:00,2.93505,2.93739,2.92952,2.92957,16500000.0
2007-03-14 21:31:00,2.93383,2.93766,2.9337,2.93516,13500000.0
2007-03-14 21:32:00,2.93432,2.93778,2.93014,2.93453,17250000.0
2007-03-14 21:33:00,2.93442,2.93747,2.93038,2.93465,9880000.0
2007-03-14 21:34:00,2.92729,2.93641,2.92711,2.93337,12750000.0
2007-03-14 21:35:00,2.93565,2.93701,2.93004,2.93337,31760000.0
2007-03-14 21:36:00,2.93726,2.93726,2.92897,2.92897,13130000.0
2007-03-14 21:37:00,2.93681,2.93706,2.93283,2.93301,8000000.0
2007-03-14 21:38:00,2.93465,2.93712,2.93169,2.93541,11250000.0
2007-03-14 21:39:00,2.93313,2.93694,2.93313,2.93636,16130000.0
2007-03-14 21:40:00,2.93346,2.9369,2.93087,2.93162,20000000.0
2007-03-14 21:41:00,2.93384,2.93733,2.92882,2.93272,35500000.0
2007-03-14 21:42:00,2.92983,2.93541,2.92745,2.93003,14880000.0
2007-03-14 21:43:00,2.93563,2.9369,2.92817,2.93289,11890000.0
2007-03-14 21:44:00,2.93582,2.93644,2.93034,2.93366,11500000.0
2007-03-14 21:45:00,2.93381,2.93655,2.93156,2.93403,19000000.0
2007-03-14 21:46:00,2.93235,2.93764,2.93189,2.93466,17500000.0
2007-03-14 21:47:00,2.93374,2.93597,2.93179,2.93399,11750000.0
2007-03-14 21:48:00,2.93338,2.93639,2.92883,2.93411,17500000.0
2007-03-14 21:49:00,2.9335,2.93635,2.92928,2.93463,26500000.0
2007-03-14 21:50:00,2.93369,2.9362,2.93288,2.9341,14010000.0
2007-03-14 21:51:00,2.93202,2.93547,2.92843,2.93154,11500000.0
2007-03-14 21:52:00,2.93158,2.93533,2.93158,2.93294,18000000.0
2007-03-14 21:53:00,2.93274,2.93516,2.93053,2.93266,10750000.0
2007-03-14 21:54:00,2.93164,2.93422,2.92723,2.9325,16000000.0
2007-03-14 21:55:00,2.93285,2.93531,2.92796,2.93148,12000000.0
2007-03-14 21:56:00,2.93471,2.93662,2.93037,2.93315,14130000.0
2007-03-14 21:57:00,2.93438,2.93684,2.92993,2.93253,12010000.0
2007-03-14 21:58:00,2.93491,2.93693,2.92998,2.93206,11250000.0
2007-03-14 21:59:00,2.92956,2.93784,2.92805,2.93784,15500000.0
2007-03-14 22:00:00,2.93635,2.93665,2.93013,2.9342,20510000.0
2007-03-14 22:01:00,2.92528,2.93631,2.92528,2.93512,18000000.0
2007-03-14 22:02:00,2.93416,2.93681,2.92849,2.93532,15750000.0
2007-03-14 22:03:00,2.93722,2.93722,2.93128,2.93217,14750000.0
2007-03-14 22:04:00,2.93656,2.937,2.93102,2.93459,17260000.0
2007-03-14 22:05:00,2.93412,2.93448,2.93063,2.93145,11000000.0
2007-03-14 22:06:00,2.93415,2.93599,2.93222,2.9328,11500000.0
2007-03-14 22:07:00,2.9349,2.9371,2.92966,2.93514,18130000.0
2007-03-14 22:08:00,2.93495,2.93678,2.93249,2.93295,15260000.0
2007-03-14 22:09:00,2.93344,2.93634,2.93058,2.93622,13760000.0
2007-03-14 22:10:00,2.93402,2.93402,2.9313,2.93215,2500000.0
2007-03-14 22:11:00,2.93432,2.9358,2.93106,2.93106,21000000.0
2007-03-14 22:12:00,2.93342,2.93668,2.92967,2.93524,13630000.0
2007-03-14 22:13:00,2.93201,2.93699,2.93046,2.93351,14130000.0
2007-03-14 22:15:00,2.93433,2.93686,2.9293,2.93209,19260000.0
2007-03-14 22:16:00,2.93357,2.93599,2.93118,2.93498,15500000.0
2007-03-14 22:17:00,2.93301,2.93827,2.9323,2.93525,17250000.0
2007-03-14 22:18:00,2.93448,2.938,2.93293,2.93549,14630000.0
2007-03-14 22:19:00,2.9363,2.93772,2.93079,2.93334,14890000.0
2007-03-14 22:20:00,2.93413,2.9384,2.92948,2.9384,10750000.0
2007-03-14 22:21:00,2.93604,2.93734,2.93179,2.93547,10630000.0
2007-03-14 22:22:00,2.93289,2.9378,2.93065,2.93399,12380000.0
2007-03-14 22:23:00,2.93372,2.93776,2.93021,2.93437,27500000.0
2007-03-14 22:24:00,2.93388,2.93821,2.92864,2.9356,19630000.0
2007-03-14 22:25:00,2.93278,2.93736,2.92861,2.93308,22130000.0
2007-03-14 22:26:00,2.92935,2.93729,2.92935,2.93316,17000000.0
2007-03-14 22:28:00,2.9324,2.93784,2.93064,2.9359,15010000.0
2007-03-14 22:29:00,2.93803,2.93803,2.93259,2.93288,13130000.0
2007-03-14 22:30:00,2.93513,2.93681,2.93105,2.93458,18890000.0
2007-03-14 22:31:00,2.93598,2.93598,2.92903,2.93263,12750000.0
2007-03-14 22:32:00,2.93593,2.93679,2.93348,2.93348,16760000.0
2007-03-14 22:33:00,2.9323,2.93496,2.93139,2.93244,10130000.0
2007-03-14 22:34:00,2.93306,2.93621,2.93007,2.93022,16510000.0
2007-03-14 22:35:00,2.93476,2.93679,2.92413,2.92413,14260000.0
2007-03-14 22:36:00,2.93369,2.93785,2.9311,2.93296,12390000.0
2007-03-14 22:37:00,2.9356,2.93714,2.93162,2.93435,11750000.0
2007-03-14 22:38:00,2.92442,2.93791,2.92442,2.93738,20640000.0
2007-03-14 22:39:00,2.93337,2.9369,2.93036,2.93444,15510000.0
2007-03-14 22:40:00,2.93607,2.9366,2.92643,2.92986,15500000.0
2007-03-14 22:41:00,2.9235,2.93553,2.9235,2.93504,21250000.0
2007-03-14 22:42:00,2.93384,2.93637,2.93223,2.93528,13380000.0
2007-03-14 22:43:00,2.92977,2.93615,2.92977,2.93359,13130000.0
2007-03-14 22:44:00,2.93457,2.93481,2.92488,2.93022,12010000.0
2007-03-14 22:45:00,2.93578,2.93687,2.92859,2.9302,19390000.0
2007-03-14 22:46:00,2.93513,2.9364,2.93066,2.93514,19250000.0
2007-03-14 22:47:00,2.93302,2.93579,2.92965,2.93331,14500000.0
2007-03-14 22:49:00,2.93612,2.93772,2.93287,2.93544,8250000.0
2007-03-14 22:50:00,2.93427,2.93593,2.93245,2.93376,8880000.0
2007-03-14 22:51:00,2.93034,2.93633,2.92846,2.93548,29520000.0
2007-03-14 22:52:00,2.93341,2.93724,2.92786,2.93391,16630000.0
2007-03-14 22:53:00,2.93467,2.93729,2.9308,2.93452,11130000.0
2007-03-14 22:55:00,2.93646,2.939,2.934,2.93471,18760000.0
2007-03-14 22:56:00,2.9376,2.9384,2.93381,2.93624,15000000.0
2007-03-14 22:57:00,2.93518,2.93778,2.9328,2.93636,13250000.0
2007-03-14 22:58:00,2.93425,2.93741,2.93131,2.93456,12010000.0
2007-03-14 22:59:00,2.93437,2.93707,2.93108,2.9336,16630000.0
2007-03-14 23:00:00,2.93503,2.93774,2.92912,2.9335,39160000.0
2007-03-14 23:01:00,2.93263,2.93762,2.93089,2.93762,22010000.0
2007-03-14 23:02:00,2.93397,2.9377,2.93335,2.93649,11750000.0
2007-03-14 23:03:00,2.93693,2.94081,2.9364,2.9406,15130000.0
2007-03-14 23:04:00,2.93688,2.93881,2.93422,2.9371,18390000.0
2007-03-14 23:05:00,2.93472,2.93699,2.93306,2.93347,13760000.0
2007-03-14 23:06:00,2.93545,2.94074,2.93545,2.94054,24380000.0
2007-03-14 23:07:00,2.93877,2.93964,2.9355,2.9356,14380000.0
2007-03-14 23:08:00,2.93875,2.94039,2.93216,2.93216,21890000.0
2007-03-14 23:09:00,2.93357,2.93651,2.92778,2.93282,16140000.0
2007-03-14 23:10:00,2.93447,2.93746,2.92932,2.93555,13250000.0
2007-03-14 23:11:00,2.9352,2.93813,2.93291,2.93651,15250000.0
2007-03-14 23:12:00,2.93434,2.93775,2.92808,2.93401,15000000.0
2007-03-14 23:13:00,2.93539,2.9364,2.92642,2.92642,14890000.0
2007-03-14 23:14:00,2.93087,2.93662,2.93087,2.93662,6380000.0
2007-03-14 23:16:00,2.93415,2.93718,2.9328,2.93366,12260000.0
2007-03-14 23:17:00,2.93683,2.93797,2.93401,2.93401,11630000.0
2007-03-14 23:18:00,2.93419,2.93795,2.93311,2.93533,13010000.0
2007-03-14 23:19:00,2.93473,2.93727,2.93162,2.93491,15510000.0
2007-03-14 23:23:00,2.93309,2.9352,2.93028,2.9339,12270000.0
2007-03-14 23:25:00,2.93515,2.93643,2.92911,2.93535,17500000.0
2007-03-14 23:26:00,2.93157,2.93595,2.92761,2.93256,19130000.0
2007-03-14 23:27:00,2.93253,2.93673,2.92813,2.93568,13500000.0
2007-03-14 23:28:00,2.93372,2.93693,2.92537,2.93061,25880000.0
2007-03-14 23:30:00,2.93429,2.93584,2.9308,2.93507,18900000.0
2007-03-14 23:31:00,2.93614,2.93679,2.93368,2.93381,13010000.0
2007-03-14 23:32:00,2.93482,2.93756,2.93305,2.936,14510000.0
2007-03-14 23:34:00,2.93661,2.9369,2.93174,2.93441,17000000.0
2007-03-14 23:35:00,2.93383,2.93694,2.93097,2.9338,9000000.0
2007-03-14 23:36:00,2.93621,2.93757,2.93129,2.93673,11500000.0
2007-03-14 23:37:00,2.93528,2.9368,2.92885,2.93358,11750000.0
2007-03-14 23:38:00,2.93534,2.93778,2.93063,2.93449,17500000.0
2007-03-14 23:39:00,2.93135,2.93628,2.93085,2.93576,12500000.0
2007-03-14 23:40:00,2.93367,2.93647,2.93268,2.9352,17250000.0
2007-03-14 23:41:00,2.93618,2.937,2.93102,2.93338,14750000.0
2007-03-14 23:42:00,2.93431,2.93611,2.92846,2.93057,15000000.0
2007-03-14 23:43:00,2.93521,2.93657,2.92873,2.9333,14250000.0
2007-03-14 23:44:00,2.93367,2.93638,2.93056,2.93638,20500000.0
2007-03-14 23:45:00,2.93379,2.93682,2.93053,2.93425,13000000.0
2007-03-14 23:46:00,2.93365,2.93565,2.93012,2.93493,12500000.0
2007-03-14 23:47:00,2.93362,2.93669,2.93148,2.93515,17000000.0
2007-03-14 23:48:00,2.93603,2.9372,2.9334,2.9372,9500000.0
2007-03-14 23:49:00,2.93218,2.93568,2.92992,2.93279,14750000.0
2007-03-14 23:50:00,2.93374,2.9374,2.9313,2.93718,18750000.0
2007-03-14 23:51:00,2.93024,2.93673,2.92326,2.9325,21380000.0
2007-03-14 23:52:00,2.93436,2.93951,2.92743,2.93726,36130000.0
2007-03-14 23:53:00,2.93255,2.93785,2.92853,2.93513,19500000.0
2007-03-14 23:54:00,2.93408,2.93814,2.93158,2.93814,13500000.0
2007-03-14 23:55:00,2.93505,2.93798,2.9296,2.93454,15500000.0
2007-03-14 23:56:00,2.93151,2.93885,2.93118,2.93548,25760000.0
2007-03-14 23:57:00,2.93497,2.93694,2.93048,2.93532,20380000.0
2007-03-14 23:58:00,2.93323,2.93693,2.93113,2.93396,16510000.0
2007-03-14 23:59:00,2.9338,2.93627,2.92721,2.93339,11880000.0
2007-03-15 00:00:00,2.93499,2.93671,2.93073,2.9329,19750000.0
2007-03-15 00:01:00,2.93711,2.94354,2.93153,2.93482,23000000.0
2007-03-15 00:02:00,2.93192,2.93568,2.92747,2.93393,14250000.0
2007-03-15 00:03:00,2.93411,2.93651,2.93335,2.93651,17250000.0
2007-03-15 00:04:00,2.92822,2.93612,2.92822,2.93378,18880000.0
2007-03-15 00:05:00,2.93914,2.94043,2.9347,2.9364,25880000.0
2007-03-15 00:06:00,2.93823,2.94131,2.93316,2.93805,14130000.0
2007-03-15 00:07:00,2.93566,2.94077,2.9315,2.9368,11750000.0
2007-03-15 00:08:00,2.93182,2.94046,2.93049,2.9356,14250000.0
2007-03-15 00:09:00,2.93976,2.94036,2.93226,2.93844,13500000.0
2007-03-15 00:10:00,2.93834,2.94104,2.93416,2.93958,13000000.0
2007-03-15 00:11:00,2.93528,2.93998,2.93528,2.93562,10000000.0
2007-03-15 00:12:00,2.93775,2.93942,2.93476,2.93792,13750000.0
2007-03-15 00:13:00,2.93919,2.93922,2.93396,2.93598,16500000.0
2007-03-15 00:14:00,2.93758,2.93948,2.93522,2.93883,15000000.0
2007-03-15 00:15:00,2.93726,2.94121,2.93265,2.93735,33500000.0
2007-03-15 00:16:00,2.93587,2.94025,2.93484,2.93829,18250000.0
2007-03-15 00:17:00,2.93626,2.93992,2.93451,2.93852,13010000.0
2007-03-15 00:18:00,2.93832,2.94295,2.93627,2.93805,23260000.0
2007-03-15 00:19:00,2.93911,2.93915,2.93252,2.93516,22750000.0
2007-03-15 00:20:00,2.93711,2.9403,2.93604,2.93776,9000000.0
2007-03-15 00:21:00,2.93814,2.94065,2.93156,2.93817,13750000.0
2007-03-15 00:23:00,2.93653,2.94055,2.93332,2.93746,17750000.0
2007-03-15 00:24:00,2.93721,2.9407,2.93401,2.93695,29500000.0
2007-03-15 00:25:00,2.9349,2.9411,2.9349,2.93923,18880000.0
2007-03-15 00:27:00,2.93825,2.93921,2.93337,2.93702,14000000.0
2007-03-15 00:29:00,2.93913,2.93913,2.93243,2.9348,13250000.0
2007-03-15 00:32:00,2.93992,2.94119,2.93674,2.93912,15750000.0
2007-03-15 00:33:00,2.93963,2.94033,2.9364,2.93642,13250000.0
2007-03-15 00:34:00,2.94091,2.94091,2.93378,2.93378,17750000.0
2007-03-15 00:36:00,2.93478,2.93938,2.93331,2.93857,39630000.0
2007-03-15 00:37:00,2.93735,2.93998,2.93504,2.93781,21000000.0
2007-03-15 00:38:00,2.93843,2.93996,2.93571,2.93571,12000000.0
2007-03-15 00:39:00,2.93936,2.94014,2.93245,2.93497,19000000.0
2007-03-15 00:40:00,2.93453,2.93906,2.93453,2.93863,17380000.0
2007-03-15 00:41:00,2.93843,2.93893,2.93296,2.93296,13500000.0
2007-03-15 00:42:00,2.93703,2.93861,2.93305,2.93422,24000000.0
2007-03-15 00:45:00,2.93828,2.93885,2.93412,2.93525,22750000.0
2007-03-15 00:47:00,2.93785,2.9407,2.93521,2.93801,24250000.0
2007-03-15 00:48:00,2.93736,2.93883,2.93189,2.93392,13000000.0
2007-03-15 00:49:00,2.93729,2.94131,2.93684,2.94131,10750000.0
2007-03-15 00:50:00,2.93741,2.94119,2.93737,2.9404,13500000.0
2007-03-15 00:51:00,2.93699,2.93917,2.93473,2.93786,12000000.0
2007-03-15 00:53:00,2.93921,2.94063,2.93273,2.93542,17500000.0
2007-03-15 00:54:00,2.9362,2.94078,2.93352,2.9385,13500000.0
2007-03-15 00:55:00,2.93828,2.94146,2.93538,2.93706,9500000.0
2007-03-15 00:56:00,2.93994,2.93994,2.93173,2.9361,16000000.0
2007-03-15 00:57:00,2.93851,2.94037,2.93356,2.93695,16750000.0
2007-03-15 00:58:00,2.93944,2.94031,2.93434,2.93437,21500000.0
2007-03-15 00:59:00,2.93945,2.94099,2.93417,2.93897,18750000.0
2007-03-15 01:00:00,2.93714,2.94206,2.93168,2.93623,18000000.0
2007-03-15 01:01:00,2.93757,2.93943,2.93114,2.93454,17250000.0
2007-03-15 01:02:00,2.93729,2.94036,2.93509,2.93566,21000000.0
2007-03-15 01:03:00,2.93751,2.93948,2.93257,2.93887,16750000.0
2007-03-15 01:04:00,2.93603,2.93879,2.92801,2.93596,31250000.0
2007-03-15 01:05:00,2.93275,2.93983,2.93167,2.93772,21500000.0
2007-03-15 01:06:00,2.93643,2.93891,2.93045,2.93516,13500000.0
2007-03-15 01:07:00,2.93655,2.93874,2.93323,2.93805,21000000.0
2007-03-15 01:08:00,2.93599,2.94003,2.93599,2.93935,16500000.0
2007-03-15 01:09:00,2.93942,2.93974,2.93232,2.93573,16750000.0
2007-03-15 01:10:00,2.93657,2.94009,2.93303,2.93303,15000000.0
2007-03-15 01:11:00,2.93713,2.93978,2.93433,2.93711,18250000.0
2007-03-15 01:12:00,2.93558,2.93963,2.93301,2.93524,12500000.0
2007-03-15 01:13:00,2.93744,2.93866,2.93004,2.93417,18000000.0
2007-03-15 01:14:00,2.93534,2.9381,2.9324,2.93548,15250000.0
2007-03-15 01:15:00,2.93576,2.93841,2.9321,2.93506,24000000.0
2007-03-15 01:16:00,2.9383,2.9383,2.92819,2.9301,12000000.0
2007-03-15 01:17:00,2.93499,2.9381,2.93248,2.93731,20750000.0
2007-03-15 01:18:00,2.93941,2.93941,2.93359,2.93453,17000000.0
2007-03-15 01:19:00,2.93786,2.93808,2.93093,2.93473,16500000.0
2007-03-15 01:20:00,2.93732,2.94037,2.93269,2.93799,16500000.0
2007-03-15 01:21:00,2.93625,2.93827,2.93248,2.9346,26500000.0
2007-03-15 01:22:00,2.9369,2.93929,2.93338,2.93578,13250000.0
2007-03-15 01:23:00,2.93845,2.94084,2.93466,2.93742,23500000.0
2007-03-15 01:24:00,2.93633,2.94111,2.93379,2.94111,20500000.0
2007-03-15 01:25:00,2.93421,2.94051,2.93237,2.93959,16000000.0
2007-03-15 01:26:00,2.93923,2.94087,2.93395,2.93395,28750000.0
2007-03-15 01:27:00,2.93644,2.94062,2.93644,2.9393,15250000.0
2007-03-15 01:28:00,2.93889,2.94117,2.93571,2.9381,16250000.0
2007-03-15 01:29:00,2.93614,2.94158,2.93336,2.93714,19250000.0
2007-03-15 01:30:00,2.93376,2.9404,2.93376,2.93937,14000000.0
2007-03-15 01:31:00,2.93795,2.94169,2.9343,2.94065,22750000.0
2007-03-15 01:32:00,2.93445,2.94038,2.93361,2.94038,16000000.0
2007-03-15 01:33:00,2.93788,2.94031,2.93611,2.9388,16000000.0
2007-03-15 01:34:00,2.93756,2.94147,2.93556,2.93801,11500000.0
2007-03-15 01:35:00,2.93872,2.94078,2.93294,2.93294,33750000.0
2007-03-15 01:36:00,2.92849,2.93904,2.92849,2.93696,13250000.0
2007-03-15 01:37:00,2.93662,2.93995,2.93434,2.93454,21750000.0
2007-03-15 01:38:00,2.93939,2.94034,2.93615,2.93671,13250000.0
2007-03-15 01:39:00,2.93979,2.94007,2.93593,2.93809,14250000.0
2007-03-15 01:40:00,2.93849,2.93996,2.93287,2.9363,18000000.0
2007-03-15 01:41:00,2.93881,2.93932,2.93452,2.93463,12250000.0
2007-03-15 01:42:00,2.9379,2.94018,2.93391,2.93798,23000000.0
2007-03-15 01:43:00,2.93859,2.93941,2.9354,2.93751,16000000.0
2007-03-15 01:44:00,2.93564,2.9394,2.93077,2.93632,28250000.0
2007-03-15 01:45:00,2.93621,2.93855,2.9308,2.93227,11750000.0
2007-03-15 01:46:00,2.93158,2.93902,2.9304,2.93902,19000000.0
2007-03-15 01:47:00,2.93173,2.9388,2.93095,2.9343,24000000.0
2007-03-15 01:48:00,2.9346,2.93881,2.93089,2.93814,19250000.0
2007-03-15 01:49:00,2.9372,2.93979,2.93192,2.9372,13250000.0
2007-03-15 01:50:00,2.93625,2.93972,2.93212,2.93785,16250000.0
2007-03-15 01:51:00,2.93324,2.93877,2.93324,2.93772,13000000.0
2007-03-15 01:52:00,2.93244,2.93828,2.93038,2.93674,19250000.0
2007-03-15 01:53:00,2.93644,2.9395,2.9331,2.93712,23000000.0
2007-03-15 01:55:00,2.93694,2.93872,2.9302,2.9302,23000000.0
2007-03-15 01:56:00,2.93566,2.9386,2.93079,2.93382,24250000.0
2007-03-15 01:57:00,2.93715,2.93848,2.93223,2.93649,18750000.0
2007-03-15 01:58:00,2.93662,2.93765,2.93264,2.93264,11250000.0
2007-03-15 02:00:00,2.93269,2.93761,2.93031,2.93481,10500000.0
2007-03-15 02:01:00,2.93021,2.93702,2.93021,2.93566,13000000.0
2007-03-15 02:02:00,2.93265,2.93717,2.93265,2.93717,16380000.0
2007-03-15 02:03:00,2.93443,2.93826,2.93155,2.9358,11750000.0
2007-03-15 02:04:00,2.93448,2.93815,2.9295,2.93815,17250000.0
2007-03-15 02:05:00,2.93668,2.93866,2.93195,2.93394,21380000.0
2007-03-15 02:06:00,2.9362,2.93895,2.9304,2.9304,11000000.0
2007-03-15 02:07:00,2.93473,2.93952,2.93161,2.93639,11500000.0
2007-03-15 02:08:00,2.93559,2.93949,2.93463,2.93949,10750000.0
2007-03-15 02:09:00,2.93981,2.93981,2.93325,2.93491,11130000.0
2007-03-15 02:10:00,2.93637,2.94042,2.93194,2.93663,25630000.0
2007-03-15 02:11:00,2.93513,2.94087,2.93032,2.93667,15380000.0
2007-03-15 02:12:00,2.93693,2.9388,2.93141,2.93469,21890000.0
2007-03-15 02:13:00,2.93808,2.93889,2.93121,2.93579,17250000.0
2007-03-15 02:14:00,2.93384,2.93903,2.9321,2.93798,39760000.0
2007-03-15 02:15:00,2.93238,2.93915,2.92987,2.93615,22250000.0
2007-03-15 02:16:00,2.92952,2.93892,2.92952,2.93808,16000000.0
2007-03-15 02:17:00,2.9356,2.93924,2.93238,2.93394,11380000.0
2007-03-15 02:19:00,2.93526,2.93955,2.93137,2.93709,10750000.0
2007-03-15 02:20:00,2.93152,2.93736,2.92993,2.93617,27130000.0
2007-03-15 02:21:00,2.9383,2.93893,2.92823,2.92823,13130000.0
2007-03-15 02:23:00,2.93794,2.93974,2.93569,2.93798,13630000.0
2007-03-15 02:24:00,2.93785,2.93868,2.93194,2.93669,11380000.0
2007-03-15 02:25:00,2.93656,2.94069,2.92852,2.93516,10750000.0
2007-03-15 02:26:00,2.93636,2.93923,2.93056,2.9382,15880000.0
2007-03-15 02:27:00,2.93358,2.94017,2.93126,2.93809,17380000.0
2007-03-15 02:28:00,2.93232,2.93982,2.92868,2.93709,24010000.0
2007-03-15 02:29:00,2.93625,2.93879,2.93169,2.93827,21130000.0
2007-03-15 02:30:00,2.93746,2.9398,2.92969,2.9398,20130000.0
2007-03-15 02:31:00,2.93484,2.94031,2.9337,2.93808,14750000.0
2007-03-15 02:32:00,2.93854,2.93999,2.93118,2.9364,15750000.0
2007-03-15 02:33:00,2.93742,2.94014,2.93421,2.9376,11000000.0
2007-03-15 02:34:00,2.93491,2.93992,2.93316,2.9366,10750000.0
2007-03-15 02:35:00,2.93593,2.94074,2.93547,2.93641,11500000.0
2007-03-15 02:36:00,2.93858,2.94023,2.93155,2.93657,28500000.0
2007-03-15 02:37:00,2.93087,2.94093,2.92572,2.93767,26380000.0
2007-03-15 02:38:00,2.93847,2.93847,2.93244,2.9356,10630000.0
2007-03-15 02:39:00,2.93448,2.93886,2.93201,2.93663,10500000.0
2007-03-15 02:40:00,2.937,2.94038,2.93203,2.9335,9500000.0
2007-03-15 02:41:00,2.93944,2.93997,2.93466,2.93663,15250000.0
2007-03-15 02:43:00,2.93627,2.9403,2.93247,2.93577,18630000.0
2007-03-15 02:44:00,2.93662,2.93934,2.93356,2.93926,21250000.0
2007-03-15 02:45:00,2.93572,2.93933,2.9342,2.93857,18000000.0
2007-03-15 02:46:00,2.93848,2.93877,2.93411,2.93741,13250000.0
2007-03-15 02:47:00,2.93386,2.93914,2.93184,2.93302,17000000.0
2007-03-15 02:48:00,2.9335,2.93931,2.93344,2.93829,19750000.0
2007-03-15 02:49:00,2.93797,2.93952,2.93061,2.9373,18750000.0
2007-03-15 02:50:00,2.93766,2.93915,2.93115,2.93915,13000000.0
2007-03-15 02:51:00,2.93763,2.93854,2.93352,2.93605,13750000.0
2007-03-15 02:52:00,2.93604,2.9384,2.92869,2.93135,13630000.0
2007-03-15 02:53:00,2.93589,2.93946,2.93185,2.93764,10750000.0
2007-03-15 02:54:00,2.93714,2.93985,2.92895,2.93185,18000000.0
2007-03-15 02:55:00,2.93238,2.93956,2.93238,2.93949,11380000.0
2007-03-15 02:56:00,2.93356,2.9383,2.93356,2.93645,11000000.0
2007-03-15 02:57:00,2.9366,2.93827,2.93168,2.93585,18250000.0
2007-03-15 02:58:00,2.93595,2.93756,2.93186,2.9349,12000000.0
2007-03-15 02:59:00,2.93074,2.93998,2.93074,2.93998,13500000.0
2007-03-15 03:00:00,2.93677,2.94011,2.93325,2.94011,18500000.0
2007-03-15 03:01:00,2.93685,2.9391,2.93495,2.93671,10500000.0
2007-03-15 03:02:00,2.92821,2.93963,2.92821,2.93963,16250000.0
2007-03-15 03:04:00,2.9352,2.93885,2.93264,2.93685,14380000.0
2007-03-15 03:05:00,2.93823,2.93823,2.92777,2.93147,12630000.0
2007-03-15 03:06:00,2.93643,2.93948,2.93479,2.93704,24010000.0
2007-03-15 03:07:00,2.93655,2.93824,2.93507,2.93647,19000000.0
2007-03-15 03:08:00,2.93902,2.93902,2.93039,2.93205,23500000.0
2007-03-15 03:10:00,2.93018,2.93792,2.92591,2.93725,34500000.0
2007-03-15 03:11:00,2.93684,2.93934,2.93095,2.93397,18130000.0
2007-03-15 03:12:00,2.93562,2.93833,2.93373,2.93726,13000000.0
2007-03-15 03:13:00,2.9374,2.93866,2.93188,2.93527,12500000.0
2007-03-15 03:14:00,2.92709,2.93853,2.92709,2.93392,20250000.0
2007-03-15 03:15:00,2.93344,2.93781,2.92939,2.92939,36130000.0
2007-03-15 03:16:00,2.93376,2.93883,2.93158,2.93488,21250000.0
2007-03-15 03:18:00,2.93356,2.93799,2.93222,2.93799,10010000.0
2007-03-15 03:19:00,2.93496,2.93896,2.93381,2.93682,13250000.0
2007-03-15 03:20:00,2.93397,2.93937,2.93301,2.93937,18000000.0
2007-03-15 03:21:00,2.9336,2.9391,2.92883,2.9364,12750000.0
2007-03-15 03:22:00,2.93763,2.93813,2.93191,2.9351,16750000.0
2007-03-15 03:23:00,2.93497,2.93873,2.9334,2.9375,14750000.0
2007-03-15 03:24:00,2.93713,2.93908,2.93028,2.93028,14380000.0
2007-03-15 03:25:00,2.93492,2.93902,2.93041,2.93456,39130000.0
2007-03-15 03:26:00,2.93767,2.93926,2.93407,2.93721,15000000.0
2007-03-15 03:27:00,2.93578,2.939,2.93407,2.93815,15500000.0
2007-03-15 03:30:00,2.93338,2.93931,2.93338,2.93758,30000000.0
2007-03-15 03:31:00,2.9351,2.93971,2.93331,2.93822,32000000.0
2007-03-15 03:32:00,2.93478,2.93897,2.93437,2.93543,17130000.0
2007-03-15 03:33:00,2.93517,2.94051,2.93339,2.94051,14500000.0
2007-03-15 03:34:00,2.93672,2.93808,2.9318,2.93767,14000000.0
2007-03-15 03:35:00,2.93327,2.93955,2.93021,2.93838,21500000.0
2007-03-15 03:38:00,2.93363,2.93857,2.93197,2.93545,17000000.0
2007-03-15 03:39:00,2.93414,2.9382,2.93212,2.93581,18630000.0
2007-03-15 03:40:00,2.93434,2.93922,2.93012,2.93665,11260000.0
2007-03-15 03:41:00,2.93646,2.93879,2.93273,2.93634,10250000.0
2007-03-15 03:42:00,2.93752,2.93861,2.93058,2.93514,13380000.0
2007-03-15 03:43:00,2.93233,2.93965,2.93233,2.93949,18750000.0
2007-03-15 03:44:00,2.93418,2.93864,2.93285,2.93285,14250000.0
2007-03-15 03:45:00,2.93402,2.93943,2.93342,2.93636,19750000.0
2007-03-15 03:46:00,2.9363,2.93813,2.93163,2.93479,10000000.0
2007-03-15 03:47:00,2.93772,2.93983,2.93326,2.93593,15010000.0
2007-03-15 03:48:00,2.93561,2.93911,2.93204,2.93514,16510000.0
2007-03-15 03:49:00,2.93559,2.93942,2.93058,2.93549,16880000.0
2007-03-15 03:50:00,2.93439,2.93888,2.93267,2.93888,16130000.0
2007-03-15 03:52:00,2.93766,2.9395,2.93379,2.93661,9630000.0
2007-03-15 03:53:00,2.9351,2.93908,2.9351,2.9377,10760000.0
2007-03-15 03:54:00,2.93304,2.93882,2.9321,2.93556,12510000.0
2007-03-15 03:55:00,2.93402,2.93941,2.93402,2.93738,18010000.0
2007-03-15 03:56:00,2.92899,2.93922,2.92899,2.93495,14140000.0
2007-03-15 03:57:00,2.93608,2.93811,2.9306,2.93691,16140000.0
2007-03-15 03:59:00,2.93089,2.94048,2.93008,2.94048,33000000.0
2007-03-15 04:00:00,2.93519,2.93896,2.93234,2.93591,12380000.0
2007-03-15 04:01:00,2.93381,2.93737,2.92818,2.93483,11000000.0
2007-03-15 04:02:00,2.93818,2.93878,2.93013,2.93479,11880000.0
2007-03-15 04:03:00,2.93597,2.93886,2.93232,2.93739,10630000.0
2007-03-15 04:04:00,2.93773,2.93969,2.93115,2.93733,24380000.0
2007-03-15 04:05:00,2.93636,2.93895,2.93167,2.93451,17250000.0
2007-03-15 04:06:00,2.93398,2.93862,2.93286,2.93605,11760000.0
2007-03-15 04:07:00,2.93509,2.93882,2.93081,2.93653,13380000.0
2007-03-15 04:09:00,2.93341,2.93852,2.93341,2.93779,19500000.0
2007-03-15 04:10:00,2.93571,2.93943,2.93237,2.93731,15250000.0
2007-03-15 04:11:00,2.93456,2.94095,2.93006,2.93603,26410000.0
2007-03-15 04:12:00,2.92989,2.93863,2.92989,2.93814,11880000.0
2007-03-15 04:13:00,2.93337,2.93891,2.9301,2.93393,10000000.0
2007-03-15 04:14:00,2.93608,2.93972,2.93049,2.93579,18260000.0
2007-03-15 04:15:00,2.93406,2.94074,2.93332,2.93922,13630000.0
2007-03-15 04:16:00,2.93896,2.9398,2.93046,2.93782,14510000.0
2007-03-15 04:17:00,2.93359,2.93825,2.92899,2.93825,13010000.0
2007-03-15 04:18:00,2.9329,2.93895,2.93199,2.93558,14630000.0
2007-03-15 04:19:00,2.93248,2.93881,2.93094,2.93689,12000000.0
2007-03-15 04:20:00,2.9342,2.93879,2.92731,2.93324,25380000.0
2007-03-15 04:21:00,2.93548,2.93822,2.93183,2.93516,16260000.0
2007-03-15 04:23:00,2.93723,2.93961,2.93302,2.93565,22750000.0
2007-03-15 04:24:00,2.93835,2.9386,2.93558,2.93558,9750000.0
2007-03-15 04:25:00,2.93769,2.93852,2.9307,2.93542,28000000.0
2007-03-15 04:27:00,2.93801,2.93914,2.93549,2.93549,13500000.0
2007-03-15 04:28:00,2.93667,2.93885,2.93187,2.93624,12880000.0
2007-03-15 04:29:00,2.93812,2.93812,2.93224,2.93224,8000000.0
2007-03-15 04:30:00,2.93451,2.93706,2.92998,2.9356,13500000.0
2007-03-15 04:31:00,2.93702,2.93791,2.93302,2.93302,13000000.0
2007-03-15 04:32:00,2.93562,2.93803,2.93126,2.93747,18250000.0
2007-03-15 04:33:00,2.93659,2.9392,2.93346,2.93744,21880000.0
2007-03-15 04:34:00,2.93679,2.93922,2.93398,2.93587,14250000.0
2007-03-15 04:35:00,2.93517,2.93709,2.93175,2.93612,14000000.0
2007-03-15 04:36:00,2.93494,2.93813,2.93335,2.93603,15750000.0
2007-03-15 04:37:00,2.93738,2.93823,2.93476,2.93537,10380000.0
2007-03-15 04:38:00,2.935,2.93716,2.9342,2.93604,13250000.0
2007-03-15 04:39:00,2.93753,2.93924,2.93535,2.93535,11250000.0
2007-03-15 04:41:00,2.93659,2.93909,2.93475,2.93644,14880000.0
2007-03-15 04:42:00,2.93467,2.93671,2.93111,2.9341,17000000.0
2007-03-15 04:44:00,2.93581,2.9383,2.93293,2.93552,16250000.0
2007-03-15 04:45:00,2.93754,2.93828,2.93408,2.93489,12500000.0
2007-03-15 04:46:00,2.93577,2.93838,2.9334,2.93401,20750000.0
2007-03-15 04:47:00,2.93601,2.93629,2.93071,2.93071,9250000.0
2007-03-15 04:48:00,2.93425,2.93816,2.93334,2.93351,10750000.0
2007-03-15 04:49:00,2.93557,2.93922,2.93267,2.93755,17000000.0
2007-03-15 04:50:00,2.93524,2.93862,2.93524,2.93807,11500000.0
2007-03-15 04:51:00,2.9356,2.93946,2.93509,2.93717,19500000.0
2007-03-15 04:52:00,2.93439,2.93883,2.92824,2.93518,11500000.0
2007-03-15 04:54:00,2.93478,2.93905,2.93083,2.93814,18250000.0
2007-03-15 04:55:00,2.93499,2.93833,2.93256,2.93833,12750000.0
2007-03-15 04:56:00,2.93586,2.93847,2.93544,2.93708,12000000.0
2007-03-15 04:57:00,2.93282,2.93752,2.92912,2.93639,14500000.0
2007-03-15 04:58:00,2.93635,2.9369,2.92966,2.93454,26000000.0
2007-03-15 05:00:00,2.93743,2.93844,2.92839,2.93686,15250000.0
2007-03-15 05:01:00,2.9352,2.93832,2.93107,2.93832,25250000.0
2007-03-15 05:04:00,2.93427,2.93835,2.92946,2.93708,22500000.0
2007-03-15 05:05:00,2.92997,2.9392,2.92997,2.93709,22250000.0
2007-03-15 05:06:00,2.93616,2.9396,2.93268,2.93871,32750000.0
2007-03-15 05:09:00,2.93654,2.93725,2.92546,2.92546,13750000.0
2007-03-15 05:10:00,2.93751,2.93822,2.9302,2.93505,37750000.0
2007-03-15 05:11:00,2.9327,2.93623,2.93125,2.93219,5000000.0
2007-03-15 05:13:00,2.93364,2.9374,2.92717,2.9374,9380000.0
2007-03-15 05:14:00,2.93666,2.93861,2.93546,2.93546,8250000.0
2007-03-15 05:15:00,2.93697,2.93706,2.93026,2.93605,16140000.0
2007-03-15 05:16:00,2.93081,2.93672,2.92751,2.93672,10880000.0
2007-03-15 05:17:00,2.93607,2.9389,2.93289,2.93661,10880000.0
2007-03-15 05:18:00,2.9371,2.93892,2.93089,2.93305,19880000.0
2007-03-15 05:19:00,2.93213,2.93922,2.93134,2.93741,13500000.0
2007-03-15 05:21:00,2.93706,2.93797,2.93099,2.93731,23010000.0
2007-03-15 05:22:00,2.93683,2.93839,2.92881,2.92881,19630000.0
2007-03-15 05:23:00,2.93786,2.93855,2.93146,2.93528,18380000.0
2007-03-15 05:24:00,2.93775,2.93821,2.93056,2.93653,14000000.0
2007-03-15 05:25:00,2.93775,2.94006,2.93297,2.93583,13500000.0
2007-03-15 05:26:00,2.93641,2.93942,2.93037,2.9386,27380000.0
2007-03-15 05:27:00,2.93589,2.93668,2.93092,2.9366,15000000.0
2007-03-15 05:30:00,2.93337,2.93732,2.93073,2.93732,3750000.0
2007-03-15 05:31:00,2.93247,2.93901,2.93247,2.9379,14500000.0
2007-03-15 05:33:00,2.93464,2.93863,2.93374,2.93793,18630000.0
2007-03-15 05:34:00,2.93674,2.93919,2.93179,2.93919,30130000.0
2007-03-15 05:35:00,2.93727,2.93826,2.93293,2.93293,21000000.0
2007-03-15 05:36:00,2.93853,2.9387,2.93449,2.93505,15250000.0
2007-03-15 05:37:00,2.93498,2.9369,2.93052,2.93374,17500000.0
2007-03-15 05:38:00,2.9346,2.93935,2.93423,2.93618,14000000.0
2007-03-15 05:39:00,2.93601,2.93831,2.93036,2.93698,16000000.0
2007-03-15 05:40:00,2.93692,2.93979,2.93449,2.93502,16500000.0
2007-03-15 05:41:00,2.93592,2.93904,2.9316,2.9316,24000000.0
2007-03-15 05:42:00,2.93757,2.93767,2.9293,2.93547,18000000.0
2007-03-15 05:43:00,2.93969,2.94011,2.93616,2.93616,9630000.0
2007-03-15 05:44:00,2.93552,2.93943,2.93552,2.93821,16250000.0
2007-03-15 05:45:00,2.93737,2.93848,2.9243,2.9243,16630000.0
2007-03-15 05:48:00,2.93515,2.93935,2.93312,2.93312,24500000.0
2007-03-15 05:49:00,2.93597,2.93877,2.93096,2.93812,29130000.0
2007-03-15 05:50:00,2.93116,2.93865,2.93116,2.93606,17880000.0
2007-03-15 05:51:00,2.93772,2.93886,2.93504,2.93623,24880000.0
2007-03-15 05:52:00,2.93329,2.93908,2.92599,2.93333,15000000.0
2007-03-15 05:53:00,2.93717,2.93834,2.9341,2.93494,16010000.0
2007-03-15 05:54:00,2.9336,2.93699,2.92968,2.93545,15750000.0
2007-03-15 05:55:00,2.93376,2.93992,2.92801,2.93426,15750000.0
2007-03-15 05:56:00,2.93583,2.93588,2.93458,2.93464,5500000.0
2007-03-15 05:57:00,2.9366,2.93801,2.93337,2.9369,23500000.0
2007-03-15 05:58:00,2.93641,2.93755,2.93034,2.93564,26630000.0
2007-03-15 06:00:00,2.93676,2.93737,2.93185,2.93367,13000000.0
2007-03-15 06:01:00,2.93508,2.93754,2.93205,2.93221,11750000.0
2007-03-15 06:02:00,2.93647,2.937,2.9309,2.937,10750000.0
2007-03-15 06:03:00,2.93649,2.93772,2.93188,2.93188,14000000.0
2007-03-15 06:04:00,2.93711,2.93864,2.93104,2.93644,25500000.0
2007-03-15 06:05:00,2.93114,2.93768,2.93114,2.93636,14250000.0
2007-03-15 06:06:00,2.9348,2.93769,2.93133,2.93769,12750000.0
2007-03-15 06:07:00,2.93751,2.93835,2.9347,2.93553,12750000.0
2007-03-15 06:08:00,2.93649,2.93915,2.93271,2.93551,20750000.0
2007-03-15 06:09:00,2.93603,2.9382,2.93289,2.93651,16500000.0
2007-03-15 06:10:00,2.9372,2.93823,2.93265,2.93436,23000000.0
2007-03-15 06:11:00,2.93621,2.93874,2.92976,2.9367,19250000.0
2007-03-15 06:12:00,2.93415,2.93777,2.93156,2.93606,21750000.0
2007-03-15 06:14:00,2.93519,2.93806,2.93411,2.93546,13250000.0
2007-03-15 06:15:00,2.93742,2.93742,2.93547,2.9357,11500000.0
2007-03-15 06:16:00,2.93485,2.93791,2.93485,2.93675,11000000.0
2007-03-15 06:17:00,2.93779,2.93872,2.93339,2.93509,22250000.0
2007-03-15 06:18:00,2.93585,2.93852,2.93202,2.93719,17000000.0
2007-03-15 06:21:00,2.93411,2.93803,2.93387,2.93501,18000000.0
2007-03-15 06:22:00,2.9347,2.93865,2.93093,2.9334,20500000.0
2007-03-15 06:29:00,2.93418,2.93858,2.93403,2.93568,23250000.0
2007-03-15 06:30:00,2.93671,2.93971,2.9345,2.9395,20250000.0
2007-03-15 06:31:00,2.9374,2.93883,2.93387,2.93798,27000000.0
2007-03-15 06:33:00,2.93763,2.93879,2.9314,2.93762,28380000.0
2007-03-15 06:34:00,2.93728,2.93929,2.93084,2.93646,12000000.0
2007-03-15 06:38:00,2.93699,2.93911,2.93244,2.93485,11500000.0
2007-03-15 06:39:00,2.93491,2.93778,2.93188,2.93504,12250000.0
2007-03-15 06:41:00,2.93429,2.93692,2.92767,2.93438,23750000.0
2007-03-15 06:42:00,2.93807,2.93847,2.93485,2.9362,16250000.0
2007-03-15 06:44:00,2.93626,2.93876,2.93569,2.93775,17000000.0
2007-03-15 06:46:00,2.93817,2.93996,2.93148,2.93702,30010000.0
2007-03-15 06:47:00,2.93707,2.93881,2.93466,2.93471,18880000.0
2007-03-15 06:48:00,2.93493,2.93897,2.93473,2.93557,14880000.0
2007-03-15 06:49:00,2.93502,2.93784,2.93313,2.93529,14630000.0
2007-03-15 06:50:00,2.93786,2.93851,2.93165,2.93417,16010000.0
2007-03-15 06:51:00,2.93371,2.93896,2.93157,2.93627,30880000.0
2007-03-15 06:52:00,2.93492,2.93851,2.93241,2.93542,34760000.0
2007-03-15 06:55:00,2.93543,2.93735,2.93359,2.93562,18250000.0
2007-03-15 06:57:00,2.93444,2.93659,2.93046,2.93285,9630000.0
2007-03-15 06:58:00,2.93104,2.93836,2.93104,2.93693,13500000.0
2007-03-15 06:59:00,2.93505,2.93903,2.93481,2.93903,15000000.0
2007-03-15 07:00:00,2.93707,2.93803,2.93357,2.93357,13500000.0
2007-03-15 07:06:00,2.93408,2.93821,2.9293,2.93696,16250000.0
2007-03-15 07:07:00,2.93616,2.93947,2.93225,2.93563,18130000.0
2007-03-15 07:08:00,2.93791,2.93835,2.93106,2.93719,23000000.0
2007-03-15 07:09:00,2.9346,2.93847,2.93278,2.93712,15000000.0
2007-03-15 07:10:00,2.92893,2.93929,2.92893,2.93746,24000000.0
2007-03-15 07:11:00,2.9356,2.9385,2.93207,2.93701,35500000.0
2007-03-15 07:12:00,2.93592,2.93837,2.93384,2.93772,19500000.0
2007-03-15 07:13:00,2.93532,2.93852,2.93375,2.93803,12250000.0
2007-03-15 07:14:00,2.93701,2.93982,2.93157,2.93774,22500000.0
2007-03-15 07:15:00,2.93622,2.93837,2.9326,2.93603,14000000.0
2007-03-15 07:16:00,2.93646,2.939,2.93309,2.93683,18000000.0
2007-03-15 07:17:00,2.93636,2.93636,2.93334,2.93614,7500000.0
2007-03-15 07:19:00,2.93598,2.94027,2.93592,2.93706,15500000.0
2007-03-15 07:20:00,2.93719,2.93878,2.93585,2.93599,20250000.0
2007-03-15 07:21:00,2.9364,2.93811,2.923,2.923,21750000.0
2007-03-15 07:22:00,2.93693,2.93854,2.93328,2.93586,15500000.0
2007-03-15 07:23:00,2.9353,2.93754,2.93193,2.93497,15250000.0
2007-03-15 07:24:00,2.93977,2.93977,2.93467,2.93585,13500000.0
2007-03-15 07:25:00,2.93498,2.93908,2.92781,2.93343,19500000.0
2007-03-15 07:26:00,2.93958,2.93958,2.93589,2.93697,13000000.0
2007-03-15 07:27:00,2.93733,2.93876,2.93526,2.93526,24500000.0
2007-03-15 07:28:00,2.9378,2.93933,2.93313,2.93313,27000000.0
2007-03-15 07:29:00,2.93689,2.93921,2.93441,2.93658,15750000.0
2007-03-15 07:30:00,2.93536,2.93841,2.93163,2.93419,20250000.0
2007-03-15 07:31:00,2.93504,2.93863,2.93395,2.93632,11000000.0
2007-03-15 07:32:00,2.9318,2.93855,2.9318,2.93473,14000000.0
2007-03-15 07:34:00,2.93887,2.93936,2.93323,2.93647,14000000.0
2007-03-15 07:35:00,2.93721,2.9387,2.93278,2.93635,22630000.0
2007-03-15 07:36:00,2.93746,2.93894,2.93089,2.93683,17250000.0
2007-03-15 07:37:00,2.93541,2.93883,2.9318,2.93728,19500000.0
2007-03-15 07:38:00,2.93692,2.93996,2.93401,2.93996,16500000.0
2007-03-15 07:39:00,2.93624,2.93911,2.93269,2.93575,13250000.0
2007-03-15 07:40:00,2.93629,2.93885,2.93324,2.93797,19010000.0
2007-03-15 07:41:00,2.93599,2.9393,2.93332,2.93537,19750000.0
2007-03-15 07:42:00,2.93189,2.93873,2.93133,2.93527,12250000.0
2007-03-15 07:43:00,2.9301,2.93744,2.92925,2.93744,7750000.0
2007-03-15 07:44:00,2.93848,2.93973,2.9361,2.93642,14130000.0
2007-03-15 07:45:00,2.93727,2.93828,2.93151,2.93513,14750000.0
2007-03-15 07:46:00,2.93083,2.93952,2.93083,2.93763,19380000.0
2007-03-15 07:47:00,2.93582,2.93918,2.93473,2.93794,16750000.0
2007-03-15 07:48:00,2.93191,2.9397,2.93191,2.93604,16630000.0
2007-03-15 07:49:00,2.93418,2.9386,2.92887,2.93539,23380000.0
2007-03-15 07:50:00,2.935,2.93747,2.93039,2.9364,11000000.0
2007-03-15 07:51:00,2.93511,2.93765,2.93242,2.93651,14130000.0
2007-03-15 07:52:00,2.9315,2.93994,2.92626,2.93151,10760000.0
2007-03-15 07:53:00,2.93581,2.9402,2.93543,2.93996,20000000.0
2007-03-15 07:54:00,2.93833,2.93863,2.93233,2.938,18250000.0
2007-03-15 07:55:00,2.9361,2.93981,2.93459,2.93704,19010000.0
2007-03-15 07:56:00,2.93714,2.93928,2.93263,2.93492,17130000.0
2007-03-15 07:57:00,2.93074,2.9359,2.92695,2.9359,16000000.0
2007-03-15 07:58:00,2.93242,2.93556,2.93134,2.93455,13880000.0
2007-03-15 07:59:00,2.93029,2.93555,2.92543,2.93168,32380000.0
2007-03-15 08:00:00,2.92214,2.9363,2.92214,2.93316,15630000.0
2007-03-15 08:01:00,2.93287,2.93664,2.9298,2.93432,17750000.0
2007-03-15 08:02:00,2.93428,2.93596,2.93035,2.93575,26380000.0
2007-03-15 08:03:00,2.93363,2.93583,2.93244,2.93444,3750000.0
2007-03-15 08:06:00,2.93348,2.93735,2.93236,2.93532,11380000.0
2007-03-15 08:07:00,2.93741,2.93741,2.92972,2.93412,17880000.0
2007-03-15 08:08:00,2.93694,2.93743,2.93076,2.93415,13750000.0
2007-03-15 08:09:00,2.93497,2.9352,2.9278,2.93287,21750000.0
2007-03-15 08:10:00,2.92976,2.93713,2.92277,2.93446,12880000.0
2007-03-15 08:11:00,2.93468,2.93708,2.92677,2.93571,29760000.0
2007-03-15 08:12:00,2.93564,2.93737,2.93101,2.93101,18630000.0
2007-03-15 08:13:00,2.93433,2.93711,2.92915,2.93711,13250000.0
2007-03-15 08:14:00,2.93425,2.93753,2.93242,2.93736,18010000.0
2007-03-15 08:15:00,2.93223,2.93809,2.9315,2.93809,31880000.0
2007-03-15 08:16:00,2.93524,2.93842,2.93047,2.93593,12380000.0
2007-03-15 08:17:00,2.9369,2.93818,2.93163,2.9362,12250000.0
2007-03-15 08:18:00,2.93523,2.93839,2.92905,2.93515,16880000.0
2007-03-15 08:19:00,2.93479,2.93874,2.93199,2.93493,16510000.0
2007-03-15 08:20:00,2.93524,2.93785,2.93315,2.9366,16510000.0
2007-03-15 08:21:00,2.93697,2.93833,2.93294,2.93384,38130000.0
2007-03-15 08:22:00,2.93473,2.93852,2.93217,2.93696,41630000.0
2007-03-15 08:23:00,2.93691,2.93691,2.93031,2.93362,17130000.0
2007-03-15 08:24:00,2.93097,2.93691,2.92906,2.93389,20520000.0
2007-03-15 08:25:00,2.93129,2.93635,2.9311,2.93458,14000000.0
2007-03-15 08:26:00,2.93297,2.9363,2.93063,2.93434,19000000.0
2007-03-15 08:27:00,2.93344,2.93641,2.93113,2.93632,19760000.0
2007-03-15 08:28:00,2.93479,2.93853,2.92857,2.93365,14880000.0
2007-03-15 08:29:00,2.93303,2.93611,2.93265,2.93587,15250000.0
2007-03-15 08:30:00,2.93463,2.93463,2.93131,2.93131,4500000.0
2007-03-15 08:32:00,2.93278,2.93562,2.93081,2.93481,16500000.0
2007-03-15 08:33:00,2.93446,2.93656,2.92426,2.93045,29880000.0
2007-03-15 08:34:00,2.93391,2.93448,2.92707,2.93042,34880000.0
2007-03-15 08:35:00,2.93212,2.93567,2.9305,2.93468,15880000.0
2007-03-15 08:36:00,2.93522,2.93873,2.92808,2.93288,18010000.0
2007-03-15 08:37:00,2.9349,2.93617,2.93183,2.93471,15760000.0
2007-03-15 08:38:00,2.93282,2.9364,2.92772,2.9364,23380000.0
2007-03-15 08:39:00,2.92807,2.93592,2.92656,2.93592,35260000.0
2007-03-15 08:40:00,2.93392,2.93613,2.9316,2.9316,12760000.0
2007-03-15 08:42:00,2.93396,2.93585,2.93018,2.9321,15000000.0
2007-03-15 08:43:00,2.93191,2.93498,2.92798,2.93132,12260000.0
2007-03-15 08:44:00,2.93233,2.93648,2.93123,2.93648,16500000.0
2007-03-15 08:45:00,2.92529,2.9361,2.92529,2.9361,10380000.0
2007-03-15 08:46:00,2.92913,2.93565,2.92541,2.93565,16130000.0
2007-03-15 08:48:00,2.93116,2.93627,2.92548,2.93627,12510000.0
2007-03-15 08:49:00,2.93166,2.93562,2.93026,2.93562,25260000.0
2007-03-15 08:50:00,2.93213,2.93579,2.93213,2.93574,13750000.0
2007-03-15 08:51:00,2.92896,2.93588,2.92616,2.93294,14630000.0
2007-03-15 08:52:00,2.92946,2.9349,2.92649,2.93327,16380000.0
2007-03-15 08:53:00,2.93313,2.93514,2.92892,2.93238,13130000.0
2007-03-15 08:54:00,2.92787,2.93546,2.92787,2.93405,12880000.0
2007-03-15 08:55:00,2.93233,2.93499,2.92834,2.9314,11500000.0
2007-03-15 08:56:00,2.93211,2.93559,2.93143,2.93153,11750000.0
2007-03-15 08:57:00,2.93374,2.93625,2.924,2.93407,14380000.0
2007-03-15 08:58:00,2.93384,2.93609,2.9322,2.93447,10880000.0
2007-03-15 08:59:00,2.93538,2.93714,2.93286,2.93475,15880000.0
2007-03-15 09:00:00,2.93423,2.93707,2.92825,2.9361,15880000.0
2007-03-15 09:01:00,2.93188,2.93805,2.93153,2.93765,13250000.0
2007-03-15 09:02:00,2.93262,2.93599,2.9317,2.93599,13250000.0
2007-03-15 09:03:00,2.93424,2.93633,2.93187,2.93623,16130000.0
2007-03-15 09:04:00,2.93237,2.9372,2.93042,2.93514,15000000.0
2007-03-15 09:05:00,2.93482,2.93735,2.93131,2.93131,18130000.0
2007-03-15 09:06:00,2.93748,2.93748,2.93067,2.93441,15000000.0
2007-03-15 09:07:00,2.93295,2.93659,2.92194,2.93459,15880000.0
2007-03-15 09:08:00,2.93294,2.93482,2.92629,2.93129,11250000.0
2007-03-15 09:09:00,2.93131,2.93248,2.92583,2.92812,12880000.0
2007-03-15 09:10:00,2.93309,2.93563,2.92674,2.932,20500000.0
2007-03-15 09:11:00,2.93196,2.93571,2.92936,2.93445,15500000.0
2007-03-15 09:12:00,2.93195,2.9341,2.92885,2.93116,14880000.0
2007-03-15 09:13:00,2.93129,2.93543,2.92712,2.93345,13750000.0
2007-03-15 09:14:00,2.93017,2.93558,2.93017,2.93533,11130000.0
2007-03-15 09:15:00,2.93266,2.93395,2.9276,2.92943,12500000.0
2007-03-15 09:16:00,2.93066,2.93362,2.92573,2.93218,22250000.0
2007-03-15 09:17:00,2.92848,2.93432,2.92455,2.93432,11500000.0
2007-03-15 09:18:00,2.93014,2.93332,2.93014,2.93137,7880000.0
2007-03-15 09:19:00,2.93318,2.93691,2.9313,2.93624,14880000.0
2007-03-15 09:20:00,2.93391,2.93747,2.9299,2.9299,14380000.0
2007-03-15 09:21:00,2.93303,2.93843,2.93238,2.93524,21250000.0
2007-03-15 09:22:00,2.93748,2.93811,2.93034,2.93138,19500000.0
2007-03-15 09:23:00,2.93691,2.93922,2.92932,2.93551,17250000.0
2007-03-15 09:24:00,2.93891,2.93912,2.9319,2.93382,11750000.0
2007-03-15 09:25:00,2.93417,2.93878,2.93169,2.93878,18750000.0
2007-03-15 09:26:00,2.93491,2.93959,2.93127,2.93581,21250000.0
2007-03-15 09:27:00,2.93459,2.93919,2.9291,2.93919,12750000.0
2007-03-15 09:28:00,2.9373,2.93952,2.93143,2.93609,20750000.0
2007-03-15 09:29:00,2.932,2.93898,2.932,2.93699,20010000.0
2007-03-15 09:30:00,2.93286,2.9393,2.93147,2.93736,17130000.0
2007-03-15 09:31:00,2.93828,2.9395,2.93115,2.93115,18000000.0
2007-03-15 09:32:00,2.93608,2.93904,2.93115,2.93489,19880000.0
2007-03-15 09:33:00,2.93733,2.93896,2.93204,2.93433,18510000.0
2007-03-15 09:34:00,2.93527,2.93867,2.93371,2.93867,16630000.0
2007-03-15 09:35:00,2.93129,2.93856,2.93129,2.935,19380000.0
2007-03-15 09:36:00,2.93565,2.93884,2.9314,2.93839,19260000.0
2007-03-15 09:37:00,2.93191,2.93758,2.93029,2.93758,17380000.0
2007-03-15 09:38:00,2.93651,2.9374,2.92985,2.93201,26630000.0
2007-03-15 09:39:00,2.93527,2.93792,2.92982,2.93735,19760000.0
2007-03-15 09:40:00,2.93102,2.93773,2.93102,2.93773,13250000.0
2007-03-15 09:41:00,2.93452,2.93717,2.93267,2.93351,15630000.0
2007-03-15 09:42:00,2.92884,2.9373,2.92884,2.93482,17130000.0
2007-03-15 09:43:00,2.93632,2.93876,2.9329,2.9358,12510000.0
2007-03-15 09:44:00,2.93719,2.93921,2.93436,2.93571,17000000.0
2007-03-15 09:45:00,2.93397,2.93761,2.93201,2.93561,12750000.0
2007-03-15 09:46:00,2.93852,2.93906,2.93487,2.93487,20880000.0
2007-03-15 09:47:00,2.93738,2.93854,2.93049,2.93427,18380000.0
2007-03-15 09:48:00,2.93645,2.93922,2.93385,2.93569,12750000.0
2007-03-15 09:49:00,2.93839,2.93845,2.9345,2.9345,20250000.0
2007-03-15 09:50:00,2.93709,2.93854,2.92963,2.93632,18000000.0
2007-03-15 09:51:00,2.93403,2.93907,2.93258,2.93629,15130000.0
2007-03-15 09:52:00,2.93715,2.93965,2.93319,2.93589,13510000.0
2007-03-15 09:53:00,2.93939,2.93939,2.93283,2.93889,18130000.0
2007-03-15 09:54:00,2.93832,2.93921,2.93224,2.93563,13130000.0
2007-03-15 09:55:00,2.93714,2.94012,2.93212,2.93212,13880000.0
2007-03-15 09:56:00,2.93619,2.93933,2.9275,2.9275,23630000.0
2007-03-15 09:57:00,2.93876,2.93968,2.93366,2.93716,29890000.0
2007-03-15 09:58:00,2.93965,2.93965,2.93443,2.93692,12250000.0
2007-03-15 09:59:00,2.9347,2.94025,2.9347,2.93841,23880000.0
2007-03-15 10:00:00,2.93888,2.93888,2.92942,2.92942,19250000.0
2007-03-15 10:01:00,2.93833,2.93863,2.93242,2.93536,18380000.0
2007-03-15 10:02:00,2.93733,2.93903,2.93535,2.93535,13260000.0
2007-03-15 10:03:00,2.93917,2.93981,2.92956,2.93725,27380000.0
2007-03-15 10:04:00,2.93946,2.94022,2.93377,2.93417,25000000.0
2007-03-15 10:05:00,2.93882,2.93967,2.93093,2.9351,20130000.0
2007-03-15 10:06:00,2.93817,2.94001,2.93648,2.93648,11750000.0
2007-03-15 10:07:00,2.93516,2.94138,2.93218,2.9328,15640000.0
2007-03-15 10:08:00,2.93975,2.94027,2.93279,2.93361,11880000.0
2007-03-15 10:09:00,2.93038,2.93998,2.93038,2.93762,24880000.0
2007-03-15 10:10:00,2.93754,2.94043,2.93616,2.93814,11250000.0
2007-03-15 10:11:00,2.93478,2.94056,2.93443,2.93865,21760000.0
2007-03-15 10:12:00,2.93766,2.94147,2.93713,2.93987,18260000.0
2007-03-15 10:13:00,2.93833,2.94325,2.93321,2.9403,20500000.0
2007-03-15 10:14:00,2.93903,2.94407,2.93249,2.94407,21000000.0
2007-03-15 10:15:00,2.94344,2.94359,2.93693,2.93931,16390000.0
2007-03-15 10:16:00,2.9435,2.94356,2.93522,2.93522,19130000.0
2007-03-15 10:17:00,2.94178,2.94373,2.93649,2.93807,15750000.0
2007-03-15 10:18:00,2.94111,2.94352,2.93591,2.94201,20260000.0
2007-03-15 10:19:00,2.94031,2.94251,2.93739,2.93869,13260000.0
2007-03-15 10:20:00,2.93975,2.94293,2.93342,2.94016,10750000.0
2007-03-15 10:21:00,2.94041,2.94291,2.93797,2.94003,26760000.0
2007-03-15 10:22:00,2.9409,2.94371,2.93889,2.94244,11750000.0
2007-03-15 10:23:00,2.94106,2.94319,2.93541,2.94319,15880000.0
2007-03-15 10:24:00,2.93792,2.94417,2.93758,2.94417,11250000.0
2007-03-15 10:25:00,2.94172,2.94423,2.9344,2.94073,17750000.0
2007-03-15 10:26:00,2.94184,2.94395,2.93942,2.94097,15630000.0
2007-03-15 10:27:00,2.94345,2.94388,2.93546,2.94133,25630000.0
2007-03-15 10:28:00,2.93813,2.94285,2.93471,2.94236,24880000.0
2007-03-15 10:29:00,2.94237,2.94264,2.93545,2.93755,11750000.0
2007-03-15 10:30:00,2.94172,2.94445,2.93984,2.94377,15750000.0
2007-03-15 10:31:00,2.9379,2.94588,2.93718,2.94149,19140000.0
2007-03-15 10:32:00,2.94134,2.94382,2.93815,2.94165,17760000.0
2007-03-15 10:33:00,2.9424,2.94486,2.93759,2.94437,26010000.0
2007-03-15 10:34:00,2.94265,2.94521,2.93618,2.94081,26260000.0
2007-03-15 10:35:00,2.94115,2.94472,2.93575,2.94125,32510000.0
2007-03-15 10:36:00,2.94254,2.94583,2.9394,2.94298,17000000.0
2007-03-15 10:37:00,2.94184,2.94397,2.93602,2.94384,32010000.0
2007-03-15 10:38:00,2.94175,2.94451,2.94001,2.94441,16000000.0
2007-03-15 10:39:00,2.94057,2.94479,2.93745,2.94265,11750000.0
2007-03-15 10:40:00,2.94223,2.94468,2.93545,2.94468,18760000.0
2007-03-15 10:41:00,2.94158,2.94456,2.93886,2.94456,14130000.0
2007-03-15 10:42:00,2.94046,2.94399,2.93818,2.94184,14500000.0
2007-03-15 10:43:00,2.94225,2.94423,2.94064,2.94408,12000000.0
2007-03-15 10:44:00,2.94332,2.94392,2.93379,2.93764,18140000.0
2007-03-15 10:45:00,2.94118,2.94452,2.93615,2.94149,15750000.0
2007-03-15 10:46:00,2.94322,2.94448,2.93877,2.94193,21130000.0
2007-03-15 10:47:00,2.94443,2.94443,2.93312,2.94052,17760000.0
2007-03-15 10:48:00,2.94084,2.9446,2.94084,2.94391,14380000.0
2007-03-15 10:49:00,2.94456,2.94459,2.93439,2.93439,24500000.0
2007-03-15 10:50:00,2.94217,2.94264,2.9398,2.94065,10500000.0
2007-03-15 10:51:00,2.941,2.94356,2.93532,2.94218,17000000.0
2007-03-15 10:52:00,2.9436,2.94438,2.93606,2.93606,15130000.0
2007-03-15 10:53:00,2.94601,2.94601,2.94169,2.94234,12500000.0
2007-03-15 10:54:00,2.94339,2.94582,2.93872,2.9456,15500000.0
2007-03-15 10:55:00,2.94228,2.94511,2.93804,2.94366,12000000.0
2007-03-15 10:56:00,2.93922,2.94448,2.93428,2.93878,21750000.0
2007-03-15 10:57:00,2.94564,2.9459,2.94253,2.94253,15130000.0
2007-03-15 10:58:00,2.94452,2.94644,2.93884,2.94411,19630000.0
2007-03-15 10:59:00,2.94645,2.94645,2.93372,2.94241,29250000.0
2007-03-15 11:00:00,2.94266,2.94637,2.93993,2.94637,13750000.0
2007-03-15 11:01:00,2.94496,2.94496,2.93176,2.93933,30250000.0
2007-03-15 11:02:00,2.94554,2.94554,2.94066,2.94233,11000000.0
2007-03-15 11:03:00,2.94293,2.94525,2.93703,2.94507,12260000.0
2007-03-15 11:04:00,2.9448,2.94618,2.94059,2.94618,13880000.0
2007-03-15 11:05:00,2.94396,2.94639,2.94155,2.94418,17130000.0
2007-03-15 11:06:00,2.94369,2.94623,2.93567,2.94557,24510000.0
2007-03-15 11:07:00,2.94307,2.94745,2.94298,2.94745,13750000.0
2007-03-15 11:08:00,2.94239,2.94702,2.93761,2.94417,21630000.0
2007-03-15 11:09:00,2.94043,2.94643,2.94017,2.94622,13250000.0
2007-03-15 11:10:00,2.94363,2.94621,2.93704,2.94586,18000000.0
2007-03-15 11:11:00,2.94637,2.9475,2.94398,2.94507,13750000.0
2007-03-15 11:12:00,2.94223,2.94631,2.94104,2.94541,24260000.0
2007-03-15 11:13:00,2.93986,2.94715,2.93678,2.94415,11500000.0
2007-03-15 11:14:00,2.94484,2.94623,2.94067,2.94549,18380000.0
2007-03-15 11:15:00,2.94431,2.94644,2.93977,2.94563,20880000.0
2007-03-15 11:16:00,2.94099,2.9466,2.94099,2.94527,24880000.0
2007-03-15 11:17:00,2.94365,2.94709,2.94005,2.94442,14250000.0
2007-03-15 11:18:00,2.94475,2.94829,2.94062,2.9452,17630000.0
2007-03-15 11:19:00,2.94803,2.94803,2.94166,2.94383,16750000.0
2007-03-15 11:20:00,2.94535,2.94717,2.93689,2.94224,20380000.0
2007-03-15 11:21:00,2.94393,2.94706,2.93405,2.94555,24380000.0
2007-03-15 11:22:00,2.94707,2.94707,2.94208,2.94383,17880000.0
2007-03-15 11:23:00,2.94254,2.94561,2.93719,2.94561,23010000.0
2007-03-15 11:24:00,2.94591,2.94591,2.93629,2.94303,26130000.0
2007-03-15 11:25:00,2.94606,2.94606,2.93548,2.94442,18000000.0
2007-03-15 11:26:00,2.94587,2.94672,2.94147,2.94515,18510000.0
2007-03-15 11:27:00,2.94274,2.9464,2.93991,2.94634,17000000.0
2007-03-15 11:28:00,2.94419,2.94523,2.94201,2.94292,21130000.0
2007-03-15 11:29:00,2.94346,2.94619,2.93863,2.94501,18380000.0
2007-03-15 11:30:00,2.94587,2.94587,2.94023,2.94043,19630000.0
2007-03-15 11:31:00,2.94194,2.94501,2.93633,2.94499,11010000.0
2007-03-15 11:32:00,2.94158,2.94514,2.93745,2.94363,17250000.0
2007-03-15 11:33:00,2.94104,2.94512,2.93923,2.93989,18130000.0
2007-03-15 11:34:00,2.94238,2.94463,2.93762,2.94283,14000000.0
2007-03-15 11:35:00,2.94446,2.94446,2.93983,2.94107,20140000.0
2007-03-15 11:36:00,2.94306,2.94555,2.94112,2.94452,16880000.0
2007-03-15 11:37:00,2.94321,2.94437,2.93967,2.94015,22130000.0
2007-03-15 11:38:00,2.93856,2.94507,2.93767,2.9444,12750000.0
2007-03-15 11:39:00,2.94209,2.94425,2.93313,2.93773,10750000.0
2007-03-15 11:40:00,2.93812,2.94418,2.93714,2.94126,14880000.0
2007-03-15 11:41:00,2.9415,2.94395,2.93684,2.94142,10380000.0
2007-03-15 11:42:00,2.94346,2.94554,2.932,2.93714,13000000.0
2007-03-15 11:43:00,2.94332,2.94525,2.93987,2.94331,19380000.0
2007-03-15 11:44:00,2.94269,2.94595,2.93936,2.94262,17250000.0
2007-03-15 11:45:00,2.94377,2.94564,2.94209,2.94564,19400000.0
2007-03-15 11:46:00,2.94515,2.94566,2.93961,2.94165,16760000.0
2007-03-15 11:47:00,2.94349,2.94545,2.9392,2.94244,15000000.0
2007-03-15 11:48:00,2.94595,2.94599,2.94284,2.94372,11630000.0
2007-03-15 11:49:00,2.94269,2.94538,2.93677,2.94434,15630000.0
2007-03-15 11:50:00,2.9424,2.94572,2.93731,2.94228,17500000.0
2007-03-15 11:51:00,2.9395,2.94509,2.93812,2.94281,20630000.0
2007-03-15 11:52:00,2.94223,2.94512,2.93776,2.94254,19250000.0
2007-03-15 11:53:00,2.93632,2.94435,2.93632,2.94093,13760000.0
2007-03-15 11:54:00,2.94434,2.94434,2.93956,2.93956,13510000.0
2007-03-15 11:55:00,2.94118,2.94406,2.93754,2.94147,17500000.0
2007-03-15 11:56:00,2.94014,2.94328,2.93517,2.94061,18500000.0
2007-03-15 11:57:00,2.94278,2.94343,2.93611,2.93916,32380000.0
2007-03-15 11:58:00,2.94182,2.94368,2.93448,2.94167,13010000.0
2007-03-15 11:59:00,2.94104,2.94385,2.9376,2.93944,15510000.0
2007-03-15 12:00:00,2.9419,2.9442,2.93899,2.94385,22000000.0
2007-03-15 12:01:00,2.9334,2.94238,2.9334,2.94238,14130000.0
2007-03-15 12:02:00,2.93929,2.94251,2.93437,2.93797,16880000.0
2007-03-15 12:03:00,2.93456,2.94315,2.93433,2.94005,21880000.0
2007-03-15 12:04:00,2.9411,2.94439,2.94034,2.94098,12500000.0
2007-03-15 12:05:00,2.94338,2.94465,2.93714,2.94032,15000000.0
2007-03-15 12:06:00,2.94322,2.94506,2.93702,2.9443,17750000.0
2007-03-15 12:07:00,2.94155,2.94469,2.94014,2.9428,13500000.0
2007-03-15 12:08:00,2.9414,2.94363,2.93754,2.94099,16380000.0
2007-03-15 12:09:00,2.94088,2.94323,2.93892,2.9399,11630000.0
2007-03-15 12:10:00,2.94313,2.9451,2.93359,2.94436,18150000.0
2007-03-15 12:11:00,2.94367,2.94385,2.93665,2.94072,12380000.0
2007-03-15 12:12:00,2.93585,2.94513,2.93585,2.94504,15000000.0
2007-03-15 12:13:00,2.94401,2.94532,2.93921,2.94301,14750000.0
2007-03-15 12:14:00,2.94422,2.94475,2.93571,2.94227,18010000.0
2007-03-15 12:15:00,2.93946,2.94461,2.9381,2.94461,17130000.0
2007-03-15 12:16:00,2.94181,2.94505,2.93869,2.94196,20640000.0
2007-03-15 12:17:00,2.94459,2.94526,2.93797,2.93847,14630000.0
2007-03-15 12:18:00,2.94242,2.94425,2.93934,2.94254,14760000.0
2007-03-15 12:19:00,2.9419,2.94529,2.93968,2.94078,17250000.0
2007-03-15 12:20:00,2.94118,2.944,2.93854,2.944,14250000.0
2007-03-15 12:21:00,2.93653,2.94468,2.93653,2.94265,23630000.0
2007-03-15 12:22:00,2.94365,2.94446,2.93891,2.94187,23880000.0
2007-03-15 12:23:00,2.9449,2.9449,2.93728,2.94165,17880000.0
2007-03-15 12:24:00,2.94194,2.94448,2.93822,2.94183,20880000.0
2007-03-15 12:25:00,2.94048,2.94482,2.93629,2.94006,14500000.0
2007-03-15 12:26:00,2.94179,2.94428,2.93686,2.94428,13130000.0
2007-03-15 12:27:00,2.94178,2.94489,2.93586,2.94053,16750000.0
2007-03-15 12:28:00,2.9417,2.9439,2.93856,2.94135,18630000.0
2007-03-15 12:29:00,2.94013,2.94521,2.93911,2.94229,21880000.0
2007-03-15 12:30:00,2.94389,2.94518,2.9383,2.93994,12380000.0
2007-03-15 12:31:00,2.94114,2.94538,2.94004,2.94538,14750000.0
2007-03-15 12:32:00,2.93952,2.9448,2.93469,2.94319,14500000.0
2007-03-15 12:33:00,2.94178,2.94425,2.93714,2.94299,12890000.0
2007-03-15 12:34:00,2.94164,2.94463,2.9369,2.94068,19630000.0
2007-03-15 12:35:00,2.94014,2.94435,2.93744,2.94013,21760000.0
2007-03-15 12:36:00,2.94174,2.94462,2.93959,2.94145,17880000.0
2007-03-15 12:37:00,2.94437,2.94527,2.93521,2.94295,23380000.0
2007-03-15 12:38:00,2.94502,2.94547,2.94106,2.94353,14880000.0
2007-03-15 12:39:00,2.94622,2.94622,2.93704,2.94204,17880000.0
2007-03-15 12:40:00,2.9418,2.94491,2.94141,2.94491,20250000.0
2007-03-15 12:41:00,2.94533,2.94763,2.941,2.94308,17130000.0
2007-03-15 12:42:00,2.94538,2.94634,2.94335,2.94345,13000000.0
2007-03-15 12:43:00,2.94327,2.94595,2.94197,2.94422,26250000.0
2007-03-15 12:44:00,2.94554,2.94554,2.93607,2.94256,13750000.0
2007-03-15 12:45:00,2.94266,2.94539,2.93835,2.94294,21500000.0
2007-03-15 12:46:00,2.94142,2.94551,2.93939,2.94551,11750000.0
2007-03-15 12:47:00,2.94468,2.94739,2.93908,2.94302,15750000.0
2007-03-15 12:48:00,2.94624,2.9473,2.94295,2.94363,18630000.0
2007-03-15 12:49:00,2.94833,2.94833,2.9424,2.94489,24250000.0
2007-03-15 12:50:00,2.94262,2.94749,2.93998,2.94749,11250000.0
2007-03-15 12:51:00,2.9428,2.94751,2.93915,2.94475,20630000.0
2007-03-15 12:52:00,2.9473,2.94839,2.9398,2.94548,19000000.0
2007-03-15 12:53:00,2.94281,2.94771,2.9404,2.94479,10880000.0
2007-03-15 12:54:00,2.94603,2.94832,2.94181,2.94602,10500000.0
2007-03-15 12:55:00,2.9391,2.94694,2.9391,2.94605,21750000.0
2007-03-15 12:56:00,2.94361,2.94792,2.94207,2.94792,12750000.0
2007-03-15 12:57:00,2.94543,2.94733,2.94071,2.94661,14000000.0
2007-03-15 12:58:00,2.94528,2.94567,2.93691,2.94564,16380000.0
2007-03-15 12:59:00,2.94572,2.94642,2.93997,2.94152,15250000.0
2007-03-15 13:00:00,2.9457,2.9457,2.94229,2.94265,14260000.0
2007-03-15 13:01:00,2.94417,2.94594,2.93827,2.93989,14880000.0
2007-03-15 13:02:00,2.94385,2.9461,2.93726,2.94421,18750000.0
2007-03-15 13:03:00,2.94042,2.94496,2.93485,2.94223,23260000.0
2007-03-15 13:04:00,2.94154,2.9448,2.93893,2.94455,14010000.0
2007-03-15 13:05:00,2.9408,2.94453,2.93607,2.93884,21010000.0
2007-03-15 13:06:00,2.94004,2.94484,2.93153,2.94306,12500000.0
2007-03-15 13:07:00,2.94413,2.9447,2.93816,2.9414,17630000.0
2007-03-15 13:08:00,2.94161,2.9438,2.93906,2.93936,17250000.0
2007-03-15 13:09:00,2.94167,2.94488,2.93567,2.94021,18250000.0
2007-03-15 13:10:00,2.9454,2.94619,2.9376,2.94378,19130000.0
2007-03-15 13:11:00,2.94173,2.94606,2.94173,2.94484,11630000.0
2007-03-15 13:12:00,2.94126,2.94469,2.93911,2.94404,16880000.0
2007-03-15 13:13:00,2.94225,2.94495,2.9378,2.94088,17000000.0
2007-03-15 13:14:00,2.93423,2.9447,2.93423,2.93941,10750000.0
2007-03-15 13:15:00,2.94178,2.9454,2.93846,2.94301,14500000.0
2007-03-15 13:16:00,2.94035,2.94486,2.93821,2.94375,18250000.0
2007-03-15 13:18:00,2.93938,2.94514,2.93935,2.94514,15750000.0
2007-03-15 13:19:00,2.94416,2.94577,2.93797,2.94041,18250000.0
2007-03-15 13:20:00,2.93278,2.9438,2.93278,2.94267,18260000.0
2007-03-15 13:21:00,2.94168,2.94373,2.937,2.93998,14750000.0
2007-03-15 13:22:00,2.94207,2.94488,2.93549,2.9406,19510000.0
2007-03-15 13:23:00,2.94189,2.94405,2.93809,2.94312,18880000.0
2007-03-15 13:24:00,2.94143,2.94533,2.94059,2.94533,13760000.0
2007-03-15 13:25:00,2.93853,2.94442,2.93793,2.94442,25130000.0
2007-03-15 13:26:00,2.94282,2.94416,2.937,2.94162,18760000.0
2007-03-15 13:27:00,2.93971,2.94341,2.93655,2.93972,11500000.0
2007-03-15 13:28:00,2.94144,2.94513,2.93858,2.94127,26750000.0
2007-03-15 13:29:00,2.94405,2.94541,2.93799,2.93799,15630000.0
2007-03-15 13:30:00,2.93943,2.9441,2.9351,2.94289,13750000.0
2007-03-15 13:31:00,2.94063,2.94554,2.93946,2.94444,13630000.0
2007-03-15 13:32:00,2.94263,2.94473,2.9408,2.94372,18880000.0
2007-03-15 13:33:00,2.94009,2.94391,2.93504,2.94336,24280000.0
2007-03-15 13:34:00,2.94094,2.94245,2.9373,2.93894,21380000.0
2007-03-15 13:35:00,2.94125,2.94484,2.93754,2.9421,16250000.0
2007-03-15 13:36:00,2.94376,2.94413,2.93633,2.94032,20000000.0
2007-03-15 13:37:00,2.94051,2.94316,2.93325,2.93823,18750000.0
2007-03-15 13:38:00,2.94308,2.94331,2.93787,2.94107,27630000.0
2007-03-15 13:39:00,2.94201,2.94376,2.93795,2.9419,11630000.0
2007-03-15 13:40:00,2.94085,2.94264,2.93684,2.93824,14750000.0
2007-03-15 13:41:00,2.94029,2.9422,2.93611,2.93868,12500000.0
2007-03-15 13:42:00,2.94169,2.94216,2.93333,2.93333,12750000.0
2007-03-15 13:43:00,2.93545,2.94166,2.93545,2.93966,15880000.0
2007-03-15 13:44:00,2.93656,2.94241,2.9327,2.94241,22630000.0
2007-03-15 13:45:00,2.93858,2.94191,2.93705,2.94147,11640000.0
2007-03-15 13:46:00,2.94006,2.94214,2.93565,2.93935,18750000.0
2007-03-15 13:47:00,2.93782,2.94346,2.93646,2.94157,17500000.0
2007-03-15 13:48:00,2.94328,2.94328,2.93618,2.93929,11130000.0
2007-03-15 13:49:00,2.93295,2.94352,2.93295,2.94233,22010000.0
2007-03-15 13:50:00,2.93864,2.94346,2.93373,2.94346,15510000.0
2007-03-15 13:51:00,2.94206,2.94388,2.93731,2.93867,19750000.0
2007-03-15 13:52:00,2.9428,2.94376,2.93604,2.94166,14380000.0
2007-03-15 13:53:00,2.93931,2.94425,2.93931,2.94425,12000000.0
2007-03-15 13:54:00,2.93613,2.94224,2.93537,2.94204,14260000.0
2007-03-15 13:55:00,2.94303,2.94303,2.93403,2.93913,12500000.0
2007-03-15 13:56:00,2.93415,2.94464,2.93415,2.9427,14890000.0
2007-03-15 13:57:00,2.94119,2.945,2.94067,2.945,14760000.0
2007-03-15 13:58:00,2.94016,2.94477,2.93532,2.9391,30880000.0
2007-03-15 13:59:00,2.94481,2.94481,2.93899,2.93919,14270000.0
2007-03-15 14:00:00,2.94178,2.94399,2.93548,2.94184,15630000.0
2007-03-15 14:01:00,2.94251,2.94468,2.93751,2.93751,20130000.0
2007-03-15 14:02:00,2.93998,2.94497,2.93998,2.94484,16380000.0
2007-03-15 14:03:00,2.9409,2.94256,2.93535,2.93914,16630000.0
2007-03-15 14:04:00,2.94271,2.94426,2.93884,2.94199,19510000.0
2007-03-15 14:05:00,2.93978,2.94341,2.93729,2.94082,13260000.0
2007-03-15 14:06:00,2.94074,2.94429,2.93571,2.94262,13500000.0
2007-03-15 14:07:00,2.94091,2.94409,2.93713,2.94327,14500000.0
2007-03-15 14:08:00,2.94343,2.94359,2.93497,2.94074,12250000.0
2007-03-15 14:09:00,2.93597,2.94349,2.93597,2.94265,15130000.0
2007-03-15 14:10:00,2.93814,2.94324,2.93607,2.93607,11630000.0
2007-03-15 14:11:00,2.94222,2.9435,2.93648,2.93693,12880000.0
2007-03-15 14:12:00,2.94098,2.9433,2.93744,2.94108,20760000.0
2007-03-15 14:13:00,2.94393,2.94393,2.93879,2.94107,13250000.0
2007-03-15 14:14:00,2.93803,2.94295,2.93362,2.93362,16880000.0
2007-03-15 14:15:00,2.93759,2.94351,2.93759,2.9424,11250000.0
2007-03-15 14:16:00,2.94378,2.94378,2.93864,2.94148,15130000.0
2007-03-15 14:17:00,2.93995,2.94362,2.93911,2.94101,12260000.0
2007-03-15 14:18:00,2.94186,2.94295,2.93745,2.93745,23380000.0
2007-03-15 14:19:00,2.93627,2.94293,2.93546,2.94097,12510000.0
2007-03-15 14:20:00,2.94072,2.94393,2.93959,2.94174,14010000.0
2007-03-15 14:21:00,2.94004,2.9438,2.93506,2.9438,14510000.0
2007-03-15 14:23:00,2.94122,2.9433,2.93414,2.94027,20130000.0
2007-03-15 14:24:00,2.94441,2.94447,2.93964,2.9421,19880000.0
2007-03-15 14:25:00,2.94183,2.94425,2.93801,2.94162,17630000.0
2007-03-15 14:26:00,2.94173,2.94429,2.9295,2.9363,13500000.0
2007-03-15 14:27:00,2.94521,2.94521,2.9403,2.94218,16880000.0
2007-03-15 14:28:00,2.93701,2.94538,2.93617,2.9419,22130000.0
2007-03-15 14:29:00,2.93599,2.94388,2.93025,2.9409,16260000.0
2007-03-15 14:30:00,2.94231,2.9452,2.93502,2.9402,12630000.0
2007-03-15 14:31:00,2.94165,2.94367,2.9341,2.94072,18130000.0
2007-03-15 14:32:00,2.93974,2.94209,2.93634,2.93876,24250000.0
2007-03-15 14:33:00,2.93987,2.94105,2.93295,2.93891,15750000.0
2007-03-15 14:34:00,2.94233,2.94277,2.93784,2.93997,19880000.0
2007-03-15 14:35:00,2.93628,2.9429,2.93501,2.93918,11380000.0
2007-03-15 14:36:00,2.94178,2.94434,2.93942,2.94185,12010000.0
2007-03-15 14:37:00,2.94062,2.94367,2.93918,2.94266,15250000.0
2007-03-15 14:38:00,2.9428,2.94371,2.93642,2.94084,16130000.0
2007-03-15 14:39:00,2.94087,2.94288,2.93687,2.9405,11250000.0
2007-03-15 14:40:00,2.94064,2.94278,2.93806,2.94182,18510000.0
2007-03-15 14:41:00,2.94141,2.94336,2.93719,2.94336,13750000.0
2007-03-15 14:42:00,2.94259,2.94352,2.93802,2.93802,13130000.0
2007-03-15 14:43:00,2.94341,2.94467,2.93488,2.93989,19500000.0
2007-03-15 14:44:00,2.93433,2.94515,2.93433,2.94447,11380000.0
2007-03-15 14:45:00,2.94054,2.94443,2.93841,2.94188,16000000.0
2007-03-15 14:46:00,2.94004,2.94363,2.93537,2.938,18010000.0
2007-03-15 14:47:00,2.943,2.94312,2.93832,2.94094,16630000.0
2007-03-15 14:48:00,2.94048,2.94459,2.93817,2.94111,25640000.0
2007-03-15 14:49:00,2.94295,2.94458,2.9392,2.94127,14500000.0
2007-03-15 14:50:00,2.94036,2.9433,2.93607,2.94242,10750000.0
2007-03-15 14:51:00,2.94305,2.94411,2.93935,2.94069,17880000.0
2007-03-15 14:52:00,2.94351,2.94426,2.93596,2.94178,21890000.0
2007-03-15 14:53:00,2.93716,2.94262,2.9357,2.94254,17000000.0
2007-03-15 14:54:00,2.93992,2.94236,2.92915,2.93484,23010000.0
2007-03-15 14:55:00,2.9372,2.94258,2.93604,2.94215,21900000.0
2007-03-15 14:56:00,2.94117,2.94335,2.93688,2.94261,22890000.0
2007-03-15 14:57:00,2.93834,2.94323,2.93753,2.94315,22760000.0
2007-03-15 14:58:00,2.93764,2.94229,2.93564,2.9387,16010000.0
2007-03-15 14:59:00,2.93725,2.94317,2.9362,2.94317,15500000.0
2007-03-15 15:00:00,2.94276,2.94398,2.93672,2.94016,18130000.0
2007-03-15 15:01:00,2.93766,2.9433,2.93483,2.94014,25130000.0
2007-03-15 15:02:00,2.94107,2.94107,2.93187,2.93553,20380000.0
2007-03-15 15:03:00,2.93397,2.94227,2.93102,2.94002,29890000.0
2007-03-15 15:04:00,2.9388,2.94259,2.93612,2.93978,11010000.0
2007-03-15 15:05:00,2.94329,2.94336,2.9369,2.9369,14000000.0
2007-03-15 15:06:00,2.93914,2.9423,2.93885,2.94196,18750000.0
2007-03-15 15:07:00,2.93996,2.94225,2.93561,2.94194,21880000.0
2007-03-15 15:08:00,2.94155,2.94254,2.93661,2.94214,13630000.0
2007-03-15 15:09:00,2.937,2.9408,2.93419,2.93994,18130000.0
2007-03-15 15:10:00,2.93984,2.94115,2.93502,2.9381,19250000.0
2007-03-15 15:11:00,2.93849,2.94184,2.93082,2.93082,16380000.0
2007-03-15 15:12:00,2.94129,2.94227,2.93634,2.93993,16510000.0
2007-03-15 15:13:00,2.93603,2.9424,2.93482,2.93948,17500000.0
2007-03-15 15:14:00,2.93891,2.94143,2.93635,2.94055,17880000.0
2007-03-15 15:15:00,2.9412,2.94286,2.93803,2.94225,22130000.0
2007-03-15 15:16:00,2.93952,2.94173,2.93565,2.94006,15130000.0
2007-03-15 15:17:00,2.93977,2.9424,2.93826,2.94049,11000000.0
2007-03-15 15:18:00,2.94035,2.9417,2.93679,2.93683,12500000.0
2007-03-15 15:19:00,2.93865,2.94293,2.93624,2.94293,21630000.0
2007-03-15 15:20:00,2.93765,2.94072,2.93406,2.93995,22500000.0
2007-03-15 15:21:00,2.93871,2.94034,2.93011,2.93827,24630000.0
2007-03-15 15:22:00,2.93694,2.94073,2.93243,2.93846,27390000.0
2007-03-15 15:23:00,2.94026,2.94264,2.93553,2.94053,11250000.0
2007-03-15 15:24:00,2.93962,2.94188,2.93201,2.94097,17630000.0
2007-03-15 15:25:00,2.93961,2.94206,2.93527,2.93947,17000000.0
2007-03-15 15:26:00,2.93908,2.94207,2.93506,2.94207,18130000.0
2007-03-15 15:27:00,2.93899,2.94265,2.93762,2.94062,16630000.0
2007-03-15 15:28:00,2.93904,2.94196,2.93832,2.94196,11000000.0
2007-03-15 15:29:00,2.93006,2.94225,2.93006,2.94225,12750000.0
2007-03-15 15:30:00,2.93987,2.94275,2.93758,2.94195,14000000.0
2007-03-15 15:31:00,2.94263,2.94301,2.9379,2.9379,20510000.0
2007-03-15 15:32:00,2.93919,2.94208,2.93351,2.94208,19010000.0
2007-03-15 15:33:00,2.93355,2.94231,2.93355,2.94199,13880000.0
2007-03-15 15:34:00,2.94131,2.9426,2.93509,2.94029,14000000.0
2007-03-15 15:35:00,2.9411,2.94354,2.93474,2.94104,16500000.0
2007-03-15 15:36:00,2.9429,2.9429,2.93493,2.93643,23500000.0
2007-03-15 15:37:00,2.94206,2.94345,2.93887,2.9412,18510000.0
2007-03-15 15:38:00,2.93972,2.94265,2.93544,2.93974,27880000.0
2007-03-15 15:39:00,2.93928,2.94168,2.93639,2.94021,14380000.0
2007-03-15 15:40:00,2.93562,2.94246,2.93243,2.94094,15500000.0
2007-03-15 15:41:00,2.93165,2.94315,2.93165,2.93973,14750000.0
2007-03-15 15:42:00,2.93905,2.94283,2.93759,2.94065,19750000.0
2007-03-15 15:43:00,2.93713,2.94226,2.93406,2.94226,11000000.0
2007-03-15 15:44:00,2.94303,2.94446,2.93673,2.942,19000000.0
2007-03-15 15:45:00,2.94301,2.94518,2.9384,2.94173,14130000.0
2007-03-15 15:46:00,2.94527,2.94614,2.93942,2.94174,28000000.0
2007-03-15 15:47:00,2.94652,2.9466,2.94225,2.94227,18890000.0
2007-03-15 15:48:00,2.94502,2.94609,2.94164,2.94413,18750000.0
2007-03-15 15:49:00,2.94036,2.94464,2.93259,2.94464,20500000.0
2007-03-15 15:50:00,2.93955,2.94551,2.93681,2.94282,20130000.0
2007-03-15 15:51:00,2.94067,2.94602,2.93617,2.94142,11760000.0
2007-03-15 15:52:00,2.94355,2.9456,2.93594,2.94153,18250000.0
2007-03-15 15:53:00,2.94181,2.943,2.93761,2.94069,18250000.0
2007-03-15 15:54:00,2.9407,2.94411,2.9334,2.94193,16130000.0
2007-03-15 15:55:00,2.94045,2.94159,2.93296,2.93898,16130000.0
2007-03-15 15:56:00,2.93634,2.94158,2.93633,2.94078,17130000.0
2007-03-15 15:57:00,2.94081,2.94139,2.93298,2.93912,17250000.0
2007-03-15 15:58:00,2.935,2.94145,2.93291,2.93811,13880000.0
2007-03-15 15:59:00,2.94123,2.94142,2.93688,2.93906,18260000.0
2007-03-15 16:00:00,2.93931,2.9417,2.93414,2.94075,17000000.0
2007-03-15 16:01:00,2.94117,2.94117,2.93302,2.93584,26130000.0
2007-03-15 16:02:00,2.94057,2.94071,2.9314,2.9314,14500000.0
2007-03-15 16:03:00,2.94061,2.94165,2.93846,2.93892,15250000.0
2007-03-15 16:04:00,2.93985,2.94193,2.93598,2.93879,14250000.0
2007-03-15 16:05:00,2.94137,2.94144,2.93059,2.93916,19500000.0
2007-03-15 16:06:00,2.93879,2.94174,2.93862,2.94119,13500000.0
2007-03-15 16:07:00,2.94199,2.94199,2.9384,2.93972,16250000.0
2007-03-15 16:08:00,2.93954,2.94222,2.93642,2.94003,15250000.0
2007-03-15 16:09:00,2.93816,2.94198,2.93437,2.94013,16640000.0
2007-03-15 16:10:00,2.93934,2.9421,2.93355,2.93959,25630000.0
2007-03-15 16:11:00,2.94191,2.94191,2.93386,2.93987,20250000.0
2007-03-15 16:12:00,2.93712,2.94191,2.93492,2.93816,20380000.0
2007-03-15 16:13:00,2.93666,2.94061,2.93592,2.94061,13880000.0
2007-03-15 16:14:00,2.93494,2.94006,2.93394,2.93764,16880000.0
2007-03-15 16:15:00,2.93449,2.94086,2.93434,2.94086,17760000.0
2007-03-15 16:17:00,2.93836,2.94064,2.93017,2.93453,22380000.0
2007-03-15 16:18:00,2.94075,2.94113,2.93349,2.9376,18380000.0
2007-03-15 16:19:00,2.94044,2.9405,2.9319,2.93574,21010000.0
2007-03-15 16:20:00,2.93972,2.94098,2.93488,2.93731,17630000.0
2007-03-15 16:21:00,2.93847,2.94087,2.93171,2.9371,19880000.0
2007-03-15 16:22:00,2.93903,2.93913,2.93107,2.93107,16250000.0
2007-03-15 16:23:00,2.93281,2.93973,2.93001,2.9372,14380000.0
2007-03-15 16:24:00,2.93817,2.94071,2.93165,2.93618,20020000.0
2007-03-15 16:25:00,2.93787,2.94026,2.93428,2.93824,16500000.0
2007-03-15 16:26:00,2.93626,2.94001,2.93421,2.93808,20630000.0
2007-03-15 16:27:00,2.93962,2.94031,2.93485,2.93726,12630000.0
2007-03-15 16:28:00,2.94035,2.94038,2.928,2.93193,15130000.0
2007-03-15 16:29:00,2.93658,2.94069,2.92929,2.94069,13000000.0
2007-03-15 16:30:00,2.93745,2.94223,2.93152,2.94223,12630000.0
2007-03-15 16:31:00,2.93547,2.94077,2.93492,2.93811,16380000.0
2007-03-15 16:32:00,2.94027,2.94054,2.9369,2.93692,18880000.0
2007-03-15 16:33:00,2.93934,2.94134,2.93504,2.94081,19260000.0
2007-03-15 16:34:00,2.93852,2.94074,2.93321,2.94014,22380000.0
2007-03-15 16:35:00,2.9415,2.9415,2.93782,2.93975,15380000.0
2007-03-15 16:36:00,2.9375,2.94103,2.93243,2.94068,16510000.0
2007-03-15 16:37:00,2.93268,2.9411,2.93268,2.93781,13260000.0
2007-03-15 16:38:00,2.94009,2.94143,2.93323,2.93947,20760000.0
2007-03-15 16:39:00,2.93862,2.9407,2.93307,2.93982,15260000.0
2007-03-15 16:40:00,2.9392,2.94156,2.93303,2.93555,26500000.0
2007-03-15 16:41:00,2.94087,2.94087,2.93452,2.93669,15760000.0
2007-03-15 16:42:00,2.93604,2.94196,2.93227,2.94086,15500000.0
2007-03-15 16:43:00,2.93647,2.93922,2.93425,2.93849,11250000.0
2007-03-15 16:44:00,2.93805,2.93929,2.93409,2.93409,19000000.0
2007-03-15 16:45:00,2.93683,2.939,2.93203,2.93852,15510000.0
2007-03-15 16:46:00,2.93412,2.93919,2.93052,2.9368,18380000.0
2007-03-15 16:47:00,2.93453,2.9395,2.93236,2.9387,10750000.0
2007-03-15 16:48:00,2.93638,2.93943,2.92886,2.93617,12130000.0
2007-03-15 16:49:00,2.93688,2.94069,2.93424,2.94017,15130000.0
2007-03-15 16:50:00,2.93711,2.93999,2.92987,2.93969,15250000.0
2007-03-15 16:51:00,2.93354,2.93764,2.92972,2.93703,14130000.0
2007-03-15 16:52:00,2.93044,2.93557,2.92394,2.93327,13000000.0
2007-03-15 16:53:00,2.9341,2.93566,2.92871,2.93182,14390000.0
2007-03-15 16:54:00,2.93387,2.93724,2.92934,2.9298,21020000.0
2007-03-15 16:55:00,2.93272,2.93575,2.92697,2.93218,13760000.0
2007-03-15 16:56:00,2.93281,2.93584,2.93191,2.93495,19750000.0
2007-03-15 16:57:00,2.93024,2.93606,2.93024,2.93373,16640000.0
2007-03-15 16:58:00,2.93222,2.9363,2.92706,2.93283,22130000.0
2007-03-15 16:59:00,2.93699,2.93776,2.93008,2.93457,23510000.0
2007-03-15 17:00:00,2.93727,2.93853,2.93045,2.93437,15000000.0
2007-03-15 17:01:00,2.93756,2.93877,2.92914,2.93585,20750000.0
2007-03-15 17:02:00,2.93944,2.93944,2.9296,2.9296,17250000.0
2007-03-15 17:03:00,2.93471,2.93914,2.93374,2.93651,18260000.0
2007-03-15 17:04:00,2.93612,2.9385,2.93264,2.93691,13020000.0
2007-03-15 17:05:00,2.93217,2.9389,2.9305,2.93547,14000000.0
2007-03-15 17:06:00,2.93541,2.93899,2.93388,2.93885,17500000.0
2007-03-15 17:07:00,2.93727,2.93954,2.93235,2.93954,24750000.0
2007-03-15 17:08:00,2.93184,2.94034,2.93184,2.93666,18510000.0
2007-03-15 17:09:00,2.93682,2.93962,2.9364,2.93962,15760000.0
2007-03-15 17:10:00,2.93447,2.9381,2.92909,2.9381,13250000.0
2007-03-15 17:11:00,2.93813,2.93848,2.93123,2.93484,12750000.0
2007-03-15 17:12:00,2.93635,2.93994,2.92672,2.93184,20130000.0
2007-03-15 17:13:00,2.9352,2.9394,2.93357,2.93685,18250000.0
2007-03-15 17:14:00,2.93744,2.93967,2.93371,2.93655,18770000.0
2007-03-15 17:15:00,2.93425,2.93907,2.9312,2.93426,26500000.0
2007-03-15 17:16:00,2.93689,2.93749,2.93163,2.93163,17130000.0
2007-03-15 17:17:00,2.93549,2.93796,2.93129,2.93531,18140000.0
2007-03-15 17:18:00,2.9369,2.9369,2.93034,2.93444,20010000.0
2007-03-15 17:19:00,2.9349,2.93727,2.93338,2.93667,14510000.0
2007-03-15 17:20:00,2.93667,2.93797,2.93004,2.93436,14750000.0
2007-03-15 17:21:00,2.93236,2.9382,2.92746,2.93587,13510000.0
2007-03-15 17:22:00,2.93603,2.93844,2.92797,2.93745,15130000.0
2007-03-15 17:23:00,2.93357,2.93733,2.92764,2.93733,27250000.0
2007-03-15 17:24:00,2.92731,2.93717,2.92731,2.93567,15130000.0
2007-03-15 17:25:00,2.9347,2.93696,2.92917,2.93604,20750000.0
2007-03-15 17:26:00,2.93235,2.9363,2.92765,2.93145,20510000.0
2007-03-15 17:27:00,2.93486,2.93639,2.93331,2.93564,14630000.0
2007-03-15 17:28:00,2.93403,2.93672,2.93015,2.93348,24000000.0
2007-03-15 17:29:00,2.93442,2.93662,2.92766,2.93575,18130000.0
2007-03-15 17:30:00,2.93641,2.93677,2.93283,2.93536,19890000.0
2007-03-15 17:31:00,2.93427,2.93667,2.92967,2.93328,19760000.0
2007-03-15 17:32:00,2.93182,2.93597,2.92671,2.93324,19500000.0
2007-03-15 17:33:00,2.93558,2.93675,2.9302,2.93261,25380000.0
2007-03-15 17:34:00,2.92934,2.9354,2.92934,2.9354,14880000.0
2007-03-15 17:35:00,2.92824,2.93599,2.92824,2.93508,21260000.0
2007-03-15 17:36:00,2.93067,2.93468,2.927,2.93127,19510000.0
2007-03-15 17:37:00,2.93483,2.93541,2.92732,2.93289,19130000.0
2007-03-15 17:38:00,2.9312,2.93605,2.92842,2.93337,24640000.0
2007-03-15 17:39:00,2.93398,2.93547,2.92847,2.93547,14380000.0
2007-03-15 17:40:00,2.93645,2.9365,2.93222,2.93358,19890000.0
2007-03-15 17:41:00,2.93271,2.93535,2.92899,2.93489,14500000.0
2007-03-15 17:42:00,2.93654,2.93656,2.93209,2.93351,24500000.0
2007-03-15 17:43:00,2.93454,2.93683,2.92999,2.93618,13760000.0
2007-03-15 17:44:00,2.93752,2.93752,2.93076,2.93238,15250000.0
2007-03-15 17:45:00,2.93705,2.93727,2.93178,2.93332,14250000.0
2007-03-15 17:46:00,2.93389,2.93745,2.92916,2.92925,27880000.0
2007-03-15 17:47:00,2.93884,2.93884,2.93391,2.93391,7000000.0
2007-03-15 17:48:00,2.93731,2.93785,2.92999,2.93046,13380000.0
2007-03-15 17:49:00,2.93344,2.93721,2.92841,2.93432,17780000.0
2007-03-15 17:50:00,2.93485,2.93891,2.9334,2.93366,13750000.0
2007-03-15 17:51:00,2.93932,2.93932,2.93216,2.93216,14630000.0
2007-03-15 17:52:00,2.93576,2.93828,2.93458,2.93828,11140000.0
2007-03-15 17:53:00,2.93792,2.93853,2.93088,2.93444,18010000.0
2007-03-15 17:54:00,2.93061,2.93771,2.93061,2.93711,12880000.0
2007-03-15 17:55:00,2.93541,2.93739,2.93201,2.93201,16630000.0
2007-03-15 17:56:00,2.92869,2.93743,2.92869,2.93519,18260000.0
2007-03-15 17:57:00,2.92702,2.93712,2.92702,2.93712,13880000.0
2007-03-15 17:58:00,2.93386,2.93772,2.93281,2.93547,11250000.0
2007-03-15 17:59:00,2.93382,2.9369,2.92953,2.93465,15630000.0
2007-03-15 18:00:00,2.93289,2.93721,2.92979,2.93721,14260000.0
2007-03-15 18:01:00,2.9332,2.93645,2.92678,2.93645,19750000.0
2007-03-15 18:02:00,2.93437,2.93656,2.9305,2.93429,17880000.0
2007-03-15 18:03:00,2.93577,2.93833,2.93286,2.93786,16750000.0
2007-03-15 18:04:00,2.93897,2.93919,2.93231,2.93894,19510000.0
2007-03-15 18:05:00,2.93632,2.93836,2.93512,2.93834,15000000.0
2007-03-15 18:06:00,2.93534,2.93871,2.93234,2.93871,17750000.0
2007-03-15 18:07:00,2.93375,2.93794,2.93242,2.9365,13880000.0
2007-03-15 18:08:00,2.93519,2.93756,2.93018,2.93529,14130000.0
2007-03-15 18:09:00,2.9357,2.93589,2.92863,2.9304,18500000.0
2007-03-15 18:10:00,2.93253,2.93718,2.92984,2.9333,15630000.0
2007-03-15 18:11:00,2.93605,2.937,2.93056,2.93546,15750000.0
2007-03-15 18:12:00,2.93137,2.93659,2.92979,2.93608,15000000.0
2007-03-15 18:13:00,2.93567,2.93796,2.92718,2.93537,16640000.0
2007-03-15 18:14:00,2.93624,2.93626,2.9291,2.93303,12250000.0
2007-03-15 18:15:00,2.93629,2.93688,2.93393,2.93489,13250000.0
2007-03-15 18:16:00,2.93508,2.9372,2.92897,2.93347,19380000.0
2007-03-15 18:17:00,2.93387,2.93661,2.93039,2.93417,19880000.0
2007-03-15 18:18:00,2.93626,2.93659,2.92804,2.93238,27250000.0
2007-03-15 18:19:00,2.93634,2.93681,2.92591,2.92591,13130000.0
2007-03-15 18:20:00,2.93057,2.93636,2.92822,2.93154,19130000.0
2007-03-15 18:21:00,2.93617,2.93648,2.93117,2.93308,12270000.0
2007-03-15 18:22:00,2.93415,2.9415,2.93413,2.93957,19130000.0
2007-03-15 18:23:00,2.93816,2.93825,2.93538,2.93555,14250000.0
2007-03-15 18:24:00,2.93304,2.93784,2.92875,2.93533,15880000.0
2007-03-15 18:25:00,2.93331,2.93812,2.93005,2.93571,16880000.0
2007-03-15 18:26:00,2.9373,2.93781,2.92861,2.93404,14380000.0
2007-03-15 18:27:00,2.93744,2.93825,2.93072,2.93437,14880000.0
2007-03-15 18:28:00,2.93681,2.93758,2.93066,2.93758,14500000.0
2007-03-15 18:29:00,2.93217,2.93819,2.9287,2.93508,13250000.0
2007-03-15 18:30:00,2.93493,2.93802,2.92564,2.93625,28650000.0
2007-03-15 18:31:00,2.93283,2.9391,2.92871,2.9391,16760000.0
2007-03-15 18:32:00,2.93548,2.93934,2.93343,2.93824,11000000.0
2007-03-15 18:33:00,2.93661,2.93912,2.93214,2.93747,13500000.0
2007-03-15 18:34:00,2.93882,2.93962,2.93089,2.93089,26630000.0
2007-03-15 18:35:00,2.93436,2.939,2.93002,2.9382,25000000.0
2007-03-15 18:36:00,2.93913,2.93913,2.93609,2.93691,14630000.0
2007-03-15 18:37:00,2.9368,2.9389,2.93145,2.93692,16750000.0
2007-03-15 18:38:00,2.93859,2.93885,2.93559,2.9359,15630000.0
2007-03-15 18:39:00,2.93706,2.93925,2.93556,2.93817,10750000.0
2007-03-15 18:40:00,2.93943,2.93943,2.92928,2.93508,16260000.0
2007-03-15 18:41:00,2.93448,2.93859,2.92877,2.93859,13630000.0
2007-03-15 18:42:00,2.93724,2.93857,2.93519,2.93666,12630000.0
2007-03-15 18:43:00,2.93615,2.93917,2.93477,2.93917,15250000.0
2007-03-15 18:44:00,2.93821,2.93896,2.93155,2.93648,16250000.0
2007-03-15 18:45:00,2.93927,2.93956,2.93322,2.93663,11130000.0
2007-03-15 18:46:00,2.93456,2.93804,2.92909,2.9372,14880000.0
2007-03-15 18:47:00,2.93438,2.93854,2.93319,2.93816,15500000.0
2007-03-15 18:48:00,2.93459,2.93888,2.92909,2.93625,20510000.0
2007-03-15 18:49:00,2.93739,2.93976,2.93252,2.93576,16000000.0
2007-03-15 18:50:00,2.93595,2.94012,2.93183,2.93698,23880000.0
2007-03-15 18:51:00,2.9374,2.93964,2.93431,2.93642,13130000.0
2007-03-15 18:52:00,2.94013,2.94118,2.93277,2.9403,18010000.0
2007-03-15 18:53:00,2.93622,2.93931,2.92953,2.93701,12000000.0
2007-03-15 18:54:00,2.93616,2.94044,2.93609,2.93751,15630000.0
2007-03-15 18:55:00,2.93581,2.94059,2.93573,2.93875,16510000.0
2007-03-15 18:56:00,2.94206,2.94206,2.92611,2.93727,24500000.0
2007-03-15 18:57:00,2.93804,2.94341,2.93594,2.94064,17250000.0
2007-03-15 18:58:00,2.93707,2.94269,2.93582,2.94118,21880000.0
2007-03-15 18:59:00,2.93774,2.94148,2.93176,2.9392,13750000.0
2007-03-15 19:00:00,2.93848,2.94126,2.93341,2.93915,24140000.0
2007-03-15 19:01:00,2.94126,2.94183,2.93356,2.93649,12010000.0
2007-03-15 19:02:00,2.93778,2.94008,2.92679,2.93262,28630000.0
2007-03-15 19:03:00,2.94113,2.94161,2.93752,2.93753,15130000.0
2007-03-15 19:04:00,2.93985,2.94111,2.93408,2.9356,16130000.0
2007-03-15 19:05:00,2.9402,2.94067,2.93657,2.93657,12510000.0
2007-03-15 19:06:00,2.94105,2.94115,2.93246,2.93868,19130000.0
2007-03-15 19:07:00,2.93662,2.9404,2.93123,2.93619,15760000.0
2007-03-15 19:08:00,2.93786,2.93997,2.93208,2.93397,16500000.0
2007-03-15 19:09:00,2.93705,2.93823,2.93282,2.93442,13750000.0
2007-03-15 19:10:00,2.93478,2.93812,2.931,2.93812,16500000.0
2007-03-15 19:11:00,2.93864,2.93864,2.9301,2.93594,26250000.0
2007-03-15 19:12:00,2.93401,2.93727,2.93349,2.9349,10760000.0
2007-03-15 19:13:00,2.93596,2.93775,2.9334,2.93706,10130000.0
2007-03-15 19:14:00,2.93469,2.93797,2.92906,2.93797,15130000.0
2007-03-15 19:15:00,2.93553,2.93904,2.93224,2.93561,15380000.0
2007-03-15 19:16:00,2.9317,2.93882,2.9317,2.9345,13000000.0
2007-03-15 19:17:00,2.93921,2.93941,2.93031,2.9347,13500000.0
2007-03-15 19:18:00,2.93603,2.93821,2.92885,2.93681,27130000.0
2007-03-15 19:19:00,2.93475,2.93773,2.9254,2.93084,23880000.0
2007-03-15 19:20:00,2.93584,2.93797,2.93307,2.93565,19880000.0
2007-03-15 19:21:00,2.93853,2.93853,2.92802,2.93286,15130000.0
2007-03-15 19:22:00,2.93495,2.93716,2.93213,2.93342,15510000.0
2007-03-15 19:23:00,2.93469,2.93646,2.9261,2.93326,14380000.0
2007-03-15 19:24:00,2.9353,2.93629,2.93043,2.93307,10750000.0
2007-03-15 19:25:00,2.93573,2.93798,2.92965,2.93624,13640000.0
2007-03-15 19:27:00,2.93447,2.93573,2.92914,2.93324,18750000.0
2007-03-15 19:28:00,2.937,2.937,2.92819,2.92933,10880000.0
2007-03-15 19:29:00,2.92977,2.93694,2.92966,2.93694,19130000.0
2007-03-15 19:30:00,2.93267,2.93594,2.93059,2.93357,13880000.0
2007-03-15 19:31:00,2.9313,2.9356,2.92899,2.9356,11880000.0
2007-03-15 19:32:00,2.93124,2.93543,2.93124,2.93302,16250000.0
2007-03-15 19:33:00,2.93298,2.93531,2.92596,2.93252,24130000.0
2007-03-15 19:34:00,2.93293,2.93529,2.92549,2.93072,15380000.0
2007-03-15 19:35:00,2.92331,2.936,2.92331,2.93558,15640000.0
2007-03-15 19:36:00,2.93051,2.93497,2.92594,2.93497,17630000.0
2007-03-15 19:37:00,2.92475,2.93591,2.92475,2.93591,22250000.0
2007-03-15 19:38:00,2.93241,2.93482,2.92947,2.93113,16750000.0
2007-03-15 19:39:00,2.92935,2.93497,2.92457,2.93043,12880000.0
2007-03-15 19:40:00,2.93232,2.93414,2.92978,2.93261,12250000.0
2007-03-15 19:41:00,2.92696,2.93708,2.92639,2.93236,18630000.0
2007-03-15 19:42:00,2.93213,2.93604,2.93213,2.93427,14880000.0
2007-03-15 19:43:00,2.93633,2.93633,2.92926,2.93254,22380000.0
2007-03-15 19:44:00,2.93023,2.93505,2.92993,2.9338,10630000.0
2007-03-15 19:45:00,2.93564,2.93637,2.92682,2.93376,20250000.0
2007-03-15 19:46:00,2.93343,2.93671,2.93132,2.93464,11880000.0
2007-03-15 19:47:00,2.9343,2.93701,2.93226,2.93701,15760000.0
2007-03-15 19:48:00,2.93434,2.93733,2.93183,2.93733,23130000.0
2007-03-15 19:49:00,2.93501,2.93774,2.93221,2.93539,17010000.0
2007-03-15 19:50:00,2.93227,2.93631,2.92633,2.93631,11000000.0
2007-03-15 19:51:00,2.93262,2.93665,2.9282,2.93119,17640000.0
2007-03-15 19:52:00,2.93594,2.93735,2.9314,2.93534,17390000.0
2007-03-15 19:53:00,2.93397,2.93697,2.93066,2.93268,16880000.0
2007-03-15 19:54:00,2.93427,2.93716,2.93108,2.93716,10750000.0
2007-03-15 19:55:00,2.93093,2.93557,2.92884,2.93415,15630000.0
2007-03-15 19:56:00,2.93411,2.93772,2.92762,2.93521,11010000.0
2007-03-15 19:57:00,2.93487,2.93774,2.93117,2.93609,17630000.0
2007-03-15 19:58:00,2.93375,2.9393,2.92951,2.93398,15130000.0
2007-03-15 19:59:00,2.93029,2.93647,2.92733,2.93647,10760000.0
2007-03-15 20:00:00,2.93499,2.93714,2.93264,2.93506,17130000.0
2007-03-15 20:01:00,2.93329,2.9368,2.93018,2.9368,10380000.0
2007-03-15 20:02:00,2.93591,2.93838,2.93207,2.93506,18250000.0
2007-03-15 20:03:00,2.93344,2.93702,2.92844,2.93557,17010000.0
2007-03-15 20:04:00,2.93208,2.93712,2.93039,2.93712,32380000.0
2007-03-15 20:05:00,2.92774,2.93597,2.92774,2.93527,16380000.0
2007-03-15 20:06:00,2.93457,2.93664,2.92892,2.9302,17380000.0
2007-03-15 20:07:00,2.93416,2.93636,2.93016,2.93106,14010000.0
2007-03-15 20:08:00,2.934,2.93682,2.93224,2.93682,17640000.0
2007-03-15 20:09:00,2.93486,2.93731,2.93153,2.93573,18250000.0
2007-03-15 20:10:00,2.93525,2.93689,2.93121,2.93121,24260000.0
2007-03-15 20:11:00,2.93549,2.93742,2.92888,2.93032,16760000.0
2007-03-15 20:12:00,2.93681,2.93684,2.92938,2.92938,10260000.0
2007-03-15 20:13:00,2.93618,2.93655,2.92603,2.92603,14500000.0
2007-03-15 20:14:00,2.93713,2.93723,2.93135,2.93382,15250000.0
2007-03-15 20:15:00,2.93275,2.93734,2.92766,2.93313,11880000.0
2007-03-15 20:16:00,2.93311,2.93685,2.9304,2.93382,13010000.0
2007-03-15 20:17:00,2.9361,2.93627,2.93014,2.93262,30880000.0
2007-03-15 20:18:00,2.92695,2.93717,2.92612,2.93062,17260000.0
2007-03-15 20:19:00,2.9345,2.93627,2.92932,2.92932,12880000.0
2007-03-15 20:20:00,2.93665,2.93665,2.92857,2.93425,16510000.0
2007-03-15 20:21:00,2.93156,2.93614,2.92851,2.93402,18380000.0
2007-03-15 20:22:00,2.93436,2.93599,2.9285,2.92899,12640000.0
2007-03-15 20:23:00,2.92731,2.93769,2.92731,2.93304,26750000.0
2007-03-15 20:24:00,2.93491,2.93657,2.93093,2.93329,10760000.0
2007-03-15 20:25:00,2.93253,2.93615,2.93195,2.93412,19750000.0
2007-03-15 20:28:00,2.93202,2.9367,2.92827,2.9367,16500000.0
2007-03-15 20:29:00,2.93379,2.93462,2.92675,2.93302,17000000.0
2007-03-15 20:30:00,2.93436,2.93548,2.92878,2.93071,11500000.0
2007-03-15 20:31:00,2.93393,2.93608,2.92846,2.93335,15250000.0
2007-03-15 20:32:00,2.93134,2.93622,2.92895,2.93448,16250000.0
2007-03-15 20:33:00,2.93153,2.93317,2.927,2.9303,11750000.0
2007-03-15 20:34:00,2.93435,2.93631,2.92925,2.93417,14500000.0
2007-03-15 20:35:00,2.9315,2.93609,2.92819,2.93085,21000000.0
2007-03-15 20:36:00,2.93417,2.93618,2.92837,2.93082,19500000.0
2007-03-15 20:37:00,2.93369,2.9374,2.92915,2.93404,16250000.0
2007-03-15 20:38:00,2.93407,2.93532,2.93076,2.93076,13750000.0
2007-03-15 20:40:00,2.93476,2.93688,2.93296,2.93641,18500000.0
2007-03-15 20:41:00,2.93278,2.93424,2.92627,2.9285,18500000.0
2007-03-15 20:42:00,2.93302,2.93666,2.93128,2.93646,9380000.0
2007-03-15 20:43:00,2.93247,2.93641,2.93247,2.93641,16250000.0
2007-03-15 20:44:00,2.92863,2.93592,2.92863,2.93367,17500000.0
2007-03-15 20:45:00,2.93461,2.93675,2.92863,2.93232,12130000.0
2007-03-15 20:46:00,2.93674,2.93728,2.92856,2.93478,14500000.0
2007-03-15 20:47:00,2.93369,2.93617,2.92828,2.93255,12500000.0
2007-03-15 20:48:00,2.93424,2.93698,2.9313,2.93143,13750000.0
2007-03-15 20:49:00,2.93309,2.93759,2.93309,2.93594,13250000.0
2007-03-15 20:50:00,2.93353,2.93627,2.93274,2.93396,13000000.0
2007-03-15 20:51:00,2.93692,2.93692,2.93193,2.93345,11000000.0
2007-03-15 20:52:00,2.93037,2.93686,2.92923,2.93243,18500000.0
2007-03-15 20:53:00,2.93166,2.93752,2.93061,2.93667,16000000.0
2007-03-15 20:54:00,2.93186,2.93669,2.93133,2.93294,19000000.0
2007-03-15 20:55:00,2.9346,2.93733,2.93176,2.93531,15000000.0
2007-03-15 20:56:00,2.93386,2.93607,2.93138,2.93583,13500000.0
2007-03-15 20:57:00,2.93495,2.93775,2.93179,2.93179,16750000.0
2007-03-15 20:58:00,2.93321,2.93626,2.93088,2.93155,12000000.0
2007-03-15 20:59:00,2.93267,2.9366,2.93074,2.93439,16250000.0
2007-03-15 21:00:00,2.93203,2.93673,2.92947,2.93551,30000000.0
2007-03-15 21:01:00,2.93161,2.93447,2.92988,2.93408,21880000.0
2007-03-15 21:02:00,2.93289,2.93649,2.93289,2.93434,14000000.0
2007-03-15 21:03:00,2.93307,2.93646,2.93007,2.93361,16500000.0
2007-03-15 21:05:00,2.9344,2.93698,2.93049,2.93481,20750000.0
2007-03-15 21:06:00,2.93371,2.93686,2.93141,2.93439,15500000.0
2007-03-15 21:07:00,2.93083,2.93708,2.93083,2.93708,22500000.0
2007-03-15 21:09:00,2.9339,2.93671,2.92944,2.93038,11880000.0
2007-03-15 21:10:00,2.93449,2.93744,2.93183,2.93254,24750000.0
2007-03-15 21:11:00,2.92957,2.93585,2.92957,2.93248,26250000.0
2007-03-15 21:12:00,2.93267,2.93549,2.92911,2.93549,18250000.0
2007-03-15 21:13:00,2.93091,2.93598,2.92897,2.93215,14000000.0
2007-03-15 21:14:00,2.93376,2.93689,2.93074,2.9337,22000000.0
2007-03-15 21:15:00,2.93026,2.93613,2.92854,2.93586,13000000.0
2007-03-15 21:16:00,2.93235,2.93549,2.92964,2.93231,12750000.0
2007-03-15 21:17:00,2.93615,2.93686,2.92939,2.93462,16250000.0
2007-03-15 21:19:00,2.93215,2.93581,2.9261,2.93034,15500000.0
2007-03-15 21:20:00,2.93181,2.93543,2.92592,2.93028,15500000.0
2007-03-15 21:22:00,2.93179,2.93651,2.9256,2.93648,44250000.0
2007-03-15 21:24:00,2.93121,2.93615,2.92987,2.9342,17750000.0
2007-03-15 21:25:00,2.93209,2.93667,2.92773,2.93667,13500000.0
2007-03-15 21:26:00,2.93175,2.93322,2.92427,2.93313,11750000.0
2007-03-15 21:29:00,2.93281,2.93553,2.92675,2.93369,12750000.0
2007-03-15 21:33:00,2.93273,2.93544,2.93036,2.93068,10630000.0
2007-03-15 21:34:00,2.93275,2.93575,2.92771,2.93219,13630000.0
2007-03-15 21:35:00,2.93106,2.93593,2.93048,2.93293,25630000.0
2007-03-15 21:36:00,2.93342,2.93342,2.92557,2.92557,11510000.0
2007-03-15 21:43:00,2.92887,2.93583,2.92887,2.93347,12000000.0
2007-03-15 21:45:00,2.93393,2.93624,2.92956,2.93375,32000000.0
2007-03-15 21:47:00,2.93033,2.9365,2.93033,2.9365,11250000.0
2007-03-15 21:48:00,2.93094,2.93342,2.92669,2.93158,7750000.0
2007-03-15 21:52:00,2.93464,2.93613,2.93317,2.93604,14250000.0
2007-03-15 21:53:00,2.93568,2.93568,2.93156,2.93156,12250000.0
2007-03-15 21:54:00,2.93285,2.93539,2.92653,2.93373,12000000.0
2007-03-15 21:55:00,2.93324,2.93602,2.92927,2.9323,11000000.0
2007-03-15 21:56:00,2.93371,2.93614,2.93223,2.93267,15500000.0
2007-03-15 22:00:00,2.93626,2.93688,2.92837,2.93402,18750000.0
2007-03-15 22:01:00,2.92963,2.9356,2.92473,2.93179,21000000.0
2007-03-15 22:02:00,2.9315,2.93628,2.93122,2.93473,16500000.0
2007-03-15 22:03:00,2.93656,2.93656,2.93072,2.9316,18750000.0
2007-03-15 22:04:00,2.93658,2.93658,2.92832,2.93197,21750000.0
2007-03-15 22:05:00,2.93305,2.93613,2.93172,2.93402,14250000.0
2007-03-15 22:06:00,2.93241,2.93558,2.93078,2.93325,12000000.0
2007-03-15 22:07:00,2.93409,2.93508,2.92912,2.9337,17250000.0
2007-03-15 22:08:00,2.93395,2.9355,2.92963,2.93215,15000000.0
2007-03-15 22:10:00,2.93093,2.93639,2.92982,2.93086,16500000.0
2007-03-15 22:11:00,2.93373,2.93578,2.92973,2.93113,22500000.0
2007-03-15 22:12:00,2.93322,2.93631,2.92885,2.9335,16500000.0
2007-03-15 22:13:00,2.93212,2.93594,2.93006,2.93379,14000000.0
2007-03-15 22:15:00,2.93265,2.93701,2.92862,2.93313,23130000.0
2007-03-15 22:16:00,2.93181,2.93545,2.93111,2.93128,11880000.0
2007-03-15 22:19:00,2.93,2.93689,2.92708,2.93601,19000000.0
2007-03-15 22:20:00,2.93346,2.93603,2.92948,2.9311,11000000.0
2007-03-15 22:22:00,2.93368,2.93565,2.92813,2.93213,13130000.0
2007-03-15 22:23:00,2.93326,2.93502,2.92455,2.92455,18020000.0
2007-03-15 22:24:00,2.93047,2.93495,2.92537,2.93089,15750000.0
2007-03-15 22:25:00,2.93358,2.93571,2.92881,2.93279,16630000.0
2007-03-15 22:27:00,2.93316,2.93413,2.92743,2.93069,13010000.0
2007-03-15 22:28:00,2.93033,2.93222,2.92495,2.93011,14880000.0
2007-03-15 22:29:00,2.93285,2.93554,2.9284,2.9284,12500000.0
2007-03-15 22:30:00,2.93301,2.93463,2.92645,2.93001,19510000.0
2007-03-15 22:32:00,2.93262,2.93361,2.9309,2.93103,14880000.0
2007-03-15 22:34:00,2.93288,2.93464,2.92816,2.92816,16250000.0
2007-03-15 22:36:00,2.92929,2.93447,2.92929,2.93447,15890000.0
2007-03-15 22:37:00,2.93144,2.9339,2.92916,2.93249,12750000.0
2007-03-15 22:38:00,2.9285,2.93504,2.92251,2.93039,20150000.0
2007-03-15 22:39:00,2.93035,2.93463,2.9289,2.93366,14250000.0
2007-03-15 22:40:00,2.93318,2.93472,2.92433,2.92817,13760000.0
2007-03-15 22:41:00,2.92293,2.93581,2.92293,2.93348,19250000.0
2007-03-15 22:42:00,2.93311,2.93471,2.93065,2.9317,14260000.0
2007-03-15 22:44:00,2.93126,2.93521,2.92516,2.93226,12250000.0
2007-03-15 22:45:00,2.93344,2.93516,2.92625,2.92805,17630000.0
2007-03-15 22:46:00,2.93318,2.93509,2.92917,2.93223,19250000.0
2007-03-15 22:47:00,2.92677,2.93495,2.92609,2.93326,15000000.0
2007-03-15 22:48:00,2.9318,2.93409,2.92873,2.93119,38510000.0
2007-03-15 22:50:00,2.93261,2.93261,2.92846,2.92973,4630000.0
2007-03-15 22:51:00,2.92775,2.93343,2.9267,2.93258,28660000.0
2007-03-15 22:52:00,2.92508,2.93459,2.92508,2.93281,16000000.0
2007-03-15 22:53:00,2.93348,2.93388,2.92735,2.92843,13380000.0
2007-03-15 22:54:00,2.93224,2.93332,2.92888,2.93087,23630000.0
2007-03-15 22:55:00,2.93412,2.93554,2.9306,2.93503,16380000.0
2007-03-15 22:56:00,2.9332,2.93553,2.93068,2.93358,14630000.0
2007-03-15 22:57:00,2.93175,2.93414,2.92954,2.92954,13630000.0
2007-03-15 22:58:00,2.93111,2.93424,2.92857,2.93179,12630000.0
2007-03-15 22:59:00,2.93154,2.93423,2.92831,2.93092,17630000.0
2007-03-15 23:00:00,2.93269,2.93513,2.92686,2.93228,37750000.0
2007-03-15 23:01:00,2.9322,2.93527,2.92835,2.9314,21760000.0
2007-03-15 23:02:00,2.93292,2.93333,2.92805,2.92805,11760000.0
2007-03-15 23:03:00,2.93018,2.93372,2.92874,2.93372,9380000.0
2007-03-15 23:04:00,2.93246,2.93473,2.9314,2.93314,17000000.0
2007-03-15 23:05:00,2.9319,2.93466,2.93154,2.93279,14760000.0
2007-03-15 23:06:00,2.93116,2.93252,2.92751,2.93016,21630000.0
2007-03-15 23:07:00,2.9317,2.93414,2.93026,2.93355,11130000.0
2007-03-15 23:08:00,2.93285,2.93558,2.929,2.929,23510000.0
2007-03-15 23:09:00,2.93055,2.93459,2.92471,2.92471,11510000.0
2007-03-15 23:10:00,2.93516,2.93783,2.92758,2.93358,15250000.0
2007-03-15 23:12:00,2.93326,2.93562,2.9267,2.92813,15890000.0
2007-03-15 23:13:00,2.93353,2.93429,2.92474,2.92474,17380000.0
2007-03-15 23:14:00,2.92718,2.93299,2.92718,2.93299,6750000.0
2007-03-15 23:15:00,2.93191,2.9347,2.929,2.93105,21770000.0
2007-03-15 23:16:00,2.93405,2.93405,2.92646,2.92938,15260000.0
2007-03-15 23:17:00,2.93213,2.93467,2.93078,2.93245,12510000.0
2007-03-15 23:18:00,2.93424,2.93504,2.93122,2.93189,14140000.0
2007-03-15 23:19:00,2.93442,2.93625,2.93093,2.934,15390000.0
2007-03-15 23:20:00,2.93415,2.93582,2.93059,2.93447,13880000.0
2007-03-15 23:21:00,2.9339,2.93439,2.92991,2.92991,13630000.0
2007-03-15 23:22:00,2.93332,2.93397,2.93015,2.93375,18770000.0
2007-03-15 23:23:00,2.93238,2.93385,2.9283,2.92962,12770000.0
2007-03-15 23:24:00,2.93106,2.93502,2.92881,2.93228,13750000.0
2007-03-15 23:25:00,2.9308,2.93438,2.92794,2.93088,12010000.0
2007-03-15 23:26:00,2.93043,2.93271,2.92749,2.93003,11000000.0
2007-03-15 23:27:00,2.93253,2.93482,2.93039,2.93163,11000000.0
2007-03-15 23:29:00,2.93014,2.93437,2.93014,2.93283,17130000.0
2007-03-15 23:30:00,2.93515,2.93515,2.92928,2.93209,20270000.0
2007-03-15 23:31:00,2.93203,2.93348,2.93022,2.9322,13510000.0
2007-03-15 23:32:00,2.93213,2.93481,2.93038,2.93314,15250000.0
2007-03-15 23:33:00,2.92863,2.93405,2.92863,2.93167,20640000.0
2007-03-15 23:34:00,2.93334,2.9342,2.92946,2.93204,23380000.0
2007-03-15 23:35:00,2.93091,2.93366,2.92761,2.93062,14630000.0
2007-03-15 23:36:00,2.93118,2.93493,2.93091,2.93203,11130000.0
2007-03-15 23:37:00,2.93325,2.93411,2.92854,2.93037,12500000.0
2007-03-15 23:38:00,2.93393,2.9347,2.9269,2.92931,21250000.0
2007-03-15 23:39:00,2.92923,2.934,2.92923,2.93395,13500000.0
2007-03-15 23:40:00,2.9323,2.93405,2.92883,2.93175,14500000.0
2007-03-15 23:41:00,2.93325,2.93422,2.92902,2.93422,13130000.0
2007-03-15 23:42:00,2.92815,2.93391,2.92611,2.93101,15760000.0
2007-03-15 23:43:00,2.93262,2.93427,2.92836,2.93056,15000000.0
2007-03-15 23:44:00,2.93343,2.93421,2.92875,2.93126,20530000.0
2007-03-15 23:45:00,2.93221,2.93419,2.92789,2.93257,13880000.0
2007-03-15 23:46:00,2.93369,2.93369,2.92725,2.92988,10000000.0
2007-03-15 23:47:00,2.93027,2.93418,2.92831,2.93246,15280000.0
2007-03-15 23:48:00,2.93127,2.93402,2.92986,2.93063,8880000.0
2007-03-15 23:49:00,2.92999,2.93334,2.92691,2.93024,17880000.0
2007-03-15 23:50:00,2.92909,2.93234,2.92763,2.92875,14750000.0
2007-03-15 23:51:00,2.91882,2.93312,2.91882,2.93208,25020000.0
2007-03-15 23:52:00,2.93057,2.93465,2.92537,2.92859,41260000.0
2007-03-15 23:53:00,2.92527,2.93403,2.92527,2.93403,21630000.0
2007-03-15 23:55:00,2.93109,2.93319,2.92513,2.92991,22000000.0
2007-03-15 23:56:00,2.93026,2.93272,2.92311,2.92311,20500000.0
2007-03-15 23:58:00,2.93242,2.93521,2.92877,2.92877,18500000.0
2007-03-15 23:59:00,2.93145,2.93374,2.92364,2.93015,13250000.0
2007-03-16 00:00:00,2.93397,2.93397,2.92962,2.93136,21500000.0
2007-03-16 00:01:00,2.92958,2.93474,2.92322,2.93151,28500000.0
2007-03-16 00:02:00,2.93233,2.93485,2.92306,2.93035,16250000.0
2007-03-16 00:03:00,2.93511,2.93511,2.93135,2.93148,11500000.0
2007-03-16 00:04:00,2.93083,2.9337,2.925,2.925,18000000.0
2007-03-16 00:05:00,2.93369,2.93577,2.9299,2.93159,23250000.0
2007-03-16 00:13:00,2.92908,2.93543,2.92908,2.93543,7750000.0
2007-03-16 00:14:00,2.93238,2.93491,2.93021,2.93384,12750000.0
2007-03-16 00:15:00,2.93051,2.93397,2.92457,2.92952,28250000.0
2007-03-16 00:23:00,2.93016,2.93487,2.93016,2.93182,10750000.0
2007-03-16 00:24:00,2.93318,2.93568,2.92877,2.92877,19250000.0
2007-03-16 00:26:00,2.92571,2.93562,2.92571,2.93188,12250000.0
2007-03-16 00:27:00,2.93,2.93357,2.92808,2.93351,14500000.0
2007-03-16 00:28:00,2.92528,2.93148,2.92528,2.93148,3500000.0
2007-03-16 00:33:00,2.93395,2.9346,2.92956,2.93137,11750000.0
2007-03-16 00:34:00,2.93319,2.93496,2.92796,2.92796,16750000.0
2007-03-16 00:37:00,2.93152,2.93564,2.92936,2.93266,20750000.0
2007-03-16 00:39:00,2.93404,2.93526,2.92804,2.93123,13500000.0
2007-03-16 00:41:00,2.93349,2.93495,2.92792,2.92792,11750000.0
2007-03-16 00:42:00,2.92956,2.93462,2.9291,2.93271,15500000.0
2007-03-16 00:43:00,2.93165,2.9344,2.92833,2.93112,18000000.0
2007-03-16 00:44:00,2.93236,2.93484,2.9272,2.93303,12250000.0
2007-03-16 00:45:00,2.93294,2.93578,2.9307,2.93315,20500000.0
2007-03-16 00:47:00,2.9327,2.93524,2.93007,2.93242,24750000.0
2007-03-16 00:49:00,2.93183,2.93544,2.93183,2.93544,17000000.0
2007-03-16 00:50:00,2.9331,2.93373,2.92954,2.92954,14750000.0
2007-03-16 00:51:00,2.93233,2.93549,2.9302,2.93505,11750000.0
2007-03-16 00:52:00,2.92539,2.93452,2.92539,2.93198,15000000.0
2007-03-16 00:53:00,2.93301,2.93491,2.92614,2.93042,19500000.0
2007-03-16 00:54:00,2.92799,2.93438,2.92746,2.93309,13000000.0
2007-03-16 00:55:00,2.9328,2.93492,2.92972,2.93492,18500000.0
2007-03-16 00:56:00,2.93353,2.93495,2.92759,2.93184,12750000.0
2007-03-16 00:57:00,2.93125,2.93538,2.92871,2.93373,13750000.0
2007-03-16 00:58:00,2.93172,2.93473,2.9294,2.93352,20250000.0
2007-03-16 00:59:00,2.93345,2.93479,2.92785,2.93248,15750000.0
2007-03-16 01:00:00,2.92551,2.93546,2.92551,2.93283,18000000.0
2007-03-16 01:01:00,2.9284,2.93427,2.92302,2.93211,12500000.0
2007-03-16 01:02:00,2.93091,2.93389,2.92947,2.93295,18750000.0
2007-03-16 01:03:00,2.93154,2.93425,2.92602,2.93247,15000000.0
2007-03-16 01:04:00,2.92506,2.93193,2.92119,2.93159,33500000.0
2007-03-16 01:05:00,2.93088,2.93402,2.92673,2.93174,19750000.0
2007-03-16 01:06:00,2.93058,2.93376,2.92376,2.92886,12250000.0
2007-03-16 01:07:00,2.93236,2.93336,2.92815,2.93022,18250000.0
2007-03-16 01:08:00,2.92899,2.93377,2.92899,2.93377,17250000.0
2007-03-16 01:09:00,2.92864,2.93242,2.92559,2.93158,15750000.0
2007-03-16 01:10:00,2.92643,2.93298,2.92643,2.93024,19500000.0
2007-03-16 01:11:00,2.93025,2.93338,2.92803,2.93117,17500000.0
2007-03-16 01:12:00,2.92891,2.93315,2.92805,2.93135,10750000.0
2007-03-16 01:13:00,2.93201,2.93383,2.92704,2.93081,13000000.0
2007-03-16 01:14:00,2.93,2.93207,2.9268,2.93097,14000000.0
2007-03-16 01:15:00,2.93129,2.93603,2.92847,2.93038,26500000.0
2007-03-16 01:16:00,2.93206,2.93264,2.92522,2.92744,12500000.0
2007-03-16 01:17:00,2.9317,2.93331,2.92551,2.93093,16500000.0
2007-03-16 01:18:00,2.93144,2.93232,2.92743,2.92792,16750000.0
2007-03-16 01:19:00,2.93268,2.93268,2.92173,2.92845,16000000.0
2007-03-16 01:20:00,2.92845,2.92983,2.92427,2.92728,16000000.0
2007-03-16 01:21:00,2.92795,2.92905,2.92386,2.92838,26250000.0
2007-03-16 01:22:00,2.92299,2.92858,2.91995,2.91995,17750000.0
2007-03-16 01:23:00,2.92504,2.92907,2.9243,2.92907,21500000.0
2007-03-16 01:24:00,2.9256,2.92986,2.92237,2.92986,20000000.0
2007-03-16 01:25:00,2.92516,2.92896,2.92111,2.92608,16250000.0
2007-03-16 01:26:00,2.92716,2.9286,2.92324,2.92324,30250000.0
2007-03-16 01:27:00,2.92614,2.92796,2.92467,2.92544,15250000.0
2007-03-16 01:28:00,2.92849,2.92902,2.92339,2.92497,12750000.0
2007-03-16 01:29:00,2.9238,2.92887,2.91968,2.92645,19750000.0
2007-03-16 01:30:00,2.92686,2.92907,2.92365,2.9262,15000000.0
2007-03-16 01:31:00,2.92902,2.92934,2.92102,2.92786,18000000.0
2007-03-16 01:32:00,2.92619,2.92852,2.92171,2.92502,18000000.0
2007-03-16 01:33:00,2.9257,2.9276,2.92404,2.9254,13750000.0
2007-03-16 01:34:00,2.92304,2.92773,2.92304,2.92594,13250000.0
2007-03-16 01:35:00,2.92573,2.92759,2.9213,2.9213,31250000.0
2007-03-16 01:36:00,2.9224,2.92687,2.9177,2.92199,12250000.0
2007-03-16 01:37:00,2.9234,2.92816,2.9234,2.92672,18500000.0
2007-03-16 01:38:00,2.92594,2.92791,2.92454,2.9259,16250000.0
2007-03-16 01:39:00,2.92483,2.92876,2.92269,2.92876,13500000.0
2007-03-16 01:40:00,2.9271,2.92908,2.9232,2.92654,22500000.0
2007-03-16 01:41:00,2.92804,2.92873,2.92365,2.92525,18000000.0
2007-03-16 01:42:00,2.92766,2.92952,2.92484,2.92593,23500000.0
2007-03-16 01:43:00,2.92639,2.92765,2.92378,2.92521,15750000.0
2007-03-16 01:44:00,2.92771,2.92863,2.92046,2.92335,28500000.0
2007-03-16 01:45:00,2.92298,2.92898,2.92186,2.92527,12000000.0
2007-03-16 01:46:00,2.92543,2.92877,2.92174,2.92544,15750000.0
2007-03-16 01:47:00,2.92378,2.93038,2.92264,2.92592,19000000.0
2007-03-16 01:48:00,2.93031,2.93087,2.92479,2.92723,21750000.0
2007-03-16 01:49:00,2.92779,2.92893,2.92059,2.9251,12750000.0
2007-03-16 01:50:00,2.92668,2.92864,2.92189,2.92671,18500000.0
2007-03-16 01:51:00,2.92198,2.92801,2.92198,2.92647,12250000.0
2007-03-16 01:52:00,2.92108,2.92868,2.92108,2.92521,18250000.0
2007-03-16 01:53:00,2.92652,2.92773,2.9215,2.92448,20250000.0
2007-03-16 01:54:00,2.92431,2.92774,2.92038,2.92707,31750000.0
2007-03-16 01:55:00,2.92436,2.92759,2.91821,2.92279,20000000.0
2007-03-16 01:56:00,2.92635,2.92775,2.92105,2.92105,25750000.0
2007-03-16 01:57:00,2.92458,2.92819,2.92271,2.92693,21500000.0
2007-03-16 01:58:00,2.92565,2.92707,2.92266,2.92266,15000000.0
2007-03-16 02:00:00,2.92646,2.92743,2.91842,2.92705,13630000.0
2007-03-16 02:01:00,2.92087,2.92654,2.92087,2.92539,15000000.0
2007-03-16 02:02:00,2.92326,2.92712,2.92309,2.92635,17880000.0
2007-03-16 02:03:00,2.92589,2.92735,2.92169,2.92429,10250000.0
2007-03-16 02:04:00,2.92618,2.92868,2.91977,2.9249,17000000.0
2007-03-16 02:05:00,2.92738,2.92892,2.92052,2.92221,23380000.0
2007-03-16 02:06:00,2.92376,2.92784,2.92124,2.92533,11000000.0
2007-03-16 02:07:00,2.92498,2.92746,2.91918,2.91918,12000000.0
2007-03-16 02:08:00,2.92641,2.92871,2.92386,2.92657,12750000.0
2007-03-16 02:09:00,2.92561,2.92813,2.92286,2.92586,11880000.0
2007-03-16 02:10:00,2.92814,2.92814,2.9185,2.9185,26010000.0
2007-03-16 02:11:00,2.92465,2.92908,2.92022,2.92441,16250000.0
2007-03-16 02:12:00,2.92588,2.92746,2.92189,2.92515,22500000.0
2007-03-16 02:13:00,2.92418,2.92775,2.91955,2.92639,18000000.0
2007-03-16 02:14:00,2.92389,2.92704,2.92024,2.92308,43640000.0
2007-03-16 02:15:00,2.9201,2.92845,2.9194,2.92423,22250000.0
2007-03-16 02:16:00,2.92241,2.92673,2.91749,2.92363,15010000.0
2007-03-16 02:17:00,2.92407,2.92926,2.92407,2.92913,15380000.0
2007-03-16 02:18:00,2.93088,2.93167,2.92678,2.92678,11750000.0
2007-03-16 02:19:00,2.92243,2.92759,2.92122,2.92495,11250000.0
2007-03-16 02:20:00,2.92419,2.92735,2.91931,2.92297,28250000.0
2007-03-16 02:21:00,2.92368,2.92698,2.91558,2.92155,14750000.0
2007-03-16 02:22:00,2.9255,2.93067,2.92205,2.92674,16750000.0
2007-03-16 02:23:00,2.92939,2.93063,2.92755,2.92859,15500000.0
2007-03-16 02:24:00,2.92907,2.93137,2.92372,2.92922,10880000.0
2007-03-16 02:25:00,2.92728,2.92989,2.91807,2.92477,11500000.0
2007-03-16 02:26:00,2.92737,2.93049,2.92199,2.92911,16750000.0
2007-03-16 02:27:00,2.92746,2.93032,2.92152,2.92426,18250000.0
2007-03-16 02:28:00,2.92689,2.93086,2.92016,2.92909,24500000.0
2007-03-16 02:29:00,2.92512,2.92921,2.91825,2.92921,20500000.0
2007-03-16 02:30:00,2.92751,2.9299,2.92157,2.92848,20630000.0
2007-03-16 02:31:00,2.92774,2.92995,2.92397,2.92668,15130000.0
2007-03-16 02:32:00,2.92664,2.92901,2.92078,2.92855,17000000.0
2007-03-16 02:33:00,2.92493,2.9279,2.922,2.92505,11250000.0
2007-03-16 02:34:00,2.92249,2.92777,2.9221,2.92538,11010000.0
2007-03-16 02:35:00,2.92156,2.92791,2.92147,2.9247,11500000.0
2007-03-16 02:36:00,2.92497,2.92806,2.91962,2.92538,31510000.0
2007-03-16 02:37:00,2.91673,2.92919,2.91673,2.92832,27380000.0
2007-03-16 02:38:00,2.92942,2.93115,2.92665,2.92718,16000000.0
2007-03-16 02:39:00,2.92791,2.93053,2.92295,2.92295,11500000.0
2007-03-16 02:40:00,2.92272,2.9272,2.91789,2.92117,9880000.0
2007-03-16 02:41:00,2.92223,2.9268,2.9197,2.92573,14000000.0
2007-03-16 02:42:00,2.92463,2.92702,2.91712,2.92613,11380000.0
2007-03-16 02:43:00,2.92402,2.92746,2.92223,2.9254,20750000.0
2007-03-16 02:44:00,2.92197,2.92607,2.91833,2.92607,17270000.0
2007-03-16 02:45:00,2.92526,2.9271,2.92193,2.92441,22880000.0
2007-03-16 02:46:00,2.92535,2.92662,2.92295,2.92581,15750000.0
2007-03-16 02:47:00,2.92465,2.92465,2.92297,2.92297,1130000.0
2007-03-16 02:48:00,2.92358,2.92666,2.9199,2.92244,18250000.0
2007-03-16 02:49:00,2.92598,2.92654,2.91821,2.92374,16880000.0
2007-03-16 02:50:00,2.92276,2.92543,2.91886,2.9228,15500000.0
2007-03-16 02:51:00,2.9242,2.92705,2.92272,2.92705,9630000.0
2007-03-16 02:52:00,2.9227,2.92629,2.91984,2.92604,16750000.0
2007-03-16 02:53:00,2.92273,2.92553,2.91938,2.92332,11000000.0
2007-03-16 02:54:00,2.92556,2.92556,2.91482,2.9223,16880000.0
2007-03-16 02:55:00,2.92105,2.92525,2.92034,2.92489,13760000.0
2007-03-16 02:56:00,2.91886,2.92399,2.91886,2.92387,10750000.0
2007-03-16 02:57:00,2.92367,2.92545,2.91925,2.92153,11500000.0
2007-03-16 02:58:00,2.92097,2.92351,2.91735,2.92094,11000000.0
2007-03-16 02:59:00,2.91923,2.92381,2.91454,2.92182,13250000.0
2007-03-16 03:00:00,2.92291,2.92631,2.92236,2.92574,18010000.0
2007-03-16 03:01:00,2.92415,2.92486,2.9215,2.92486,13750000.0
2007-03-16 03:02:00,2.91967,2.92403,2.9151,2.9216,16000000.0
2007-03-16 03:03:00,2.92062,2.92543,2.9185,2.92124,17630000.0
2007-03-16 03:04:00,2.92387,2.9245,2.91951,2.92039,13250000.0
2007-03-16 03:05:00,2.92182,2.92396,2.91355,2.92128,12500000.0
2007-03-16 03:06:00,2.92125,2.92446,2.91806,2.92214,22250000.0
2007-03-16 03:07:00,2.92081,2.92515,2.91801,2.92515,15630000.0
2007-03-16 03:08:00,2.92073,2.92535,2.91807,2.92391,17880000.0
2007-03-16 03:09:00,2.92418,2.92513,2.91995,2.91995,11000000.0
2007-03-16 03:10:00,2.92127,2.92448,2.91298,2.92226,31750000.0
2007-03-16 03:11:00,2.92334,2.92488,2.91533,2.92128,17880000.0
2007-03-16 03:12:00,2.92282,2.92343,2.91826,2.92006,13250000.0
2007-03-16 03:13:00,2.91831,2.92395,2.91821,2.9221,9500000.0
2007-03-16 03:14:00,2.91279,2.92289,2.91279,2.91926,22750000.0
2007-03-16 03:15:00,2.92085,2.92284,2.91445,2.91484,40010000.0
2007-03-16 03:16:00,2.92391,2.92391,2.91628,2.91924,16000000.0
2007-03-16 03:17:00,2.92073,2.92311,2.9174,2.91987,14010000.0
2007-03-16 03:18:00,2.91916,2.92365,2.91908,2.9221,10250000.0
2007-03-16 03:19:00,2.92239,2.92469,2.92072,2.92427,15250000.0
2007-03-16 03:20:00,2.92131,2.92396,2.91744,2.92184,16130000.0
2007-03-16 03:21:00,2.91577,2.92425,2.91577,2.92366,14130000.0
2007-03-16 03:22:00,2.92355,2.92476,2.9174,2.92151,14250000.0
2007-03-16 03:23:00,2.92246,2.92539,2.91981,2.92329,14750000.0
2007-03-16 03:24:00,2.92296,2.92547,2.91516,2.92095,11500000.0
2007-03-16 03:25:00,2.92301,2.92586,2.91791,2.91877,28760000.0
2007-03-16 03:26:00,2.92168,2.92385,2.91646,2.91737,14250000.0
2007-03-16 03:27:00,2.92474,2.92474,2.92058,2.92224,14000000.0
2007-03-16 03:28:00,2.92342,2.92572,2.91645,2.91906,12390000.0
2007-03-16 03:29:00,2.92345,2.92522,2.92126,2.92416,18250000.0
2007-03-16 03:30:00,2.92355,2.92488,2.91942,2.92149,18380000.0
2007-03-16 03:31:00,2.92314,2.92503,2.91978,2.92291,12630000.0
2007-03-16 03:32:00,2.91678,2.92488,2.91678,2.92488,9380000.0
2007-03-16 03:33:00,2.92413,2.92479,2.92065,2.92065,12500000.0
2007-03-16 03:34:00,2.92362,2.9249,2.91812,2.92166,14880000.0
2007-03-16 03:35:00,2.92104,2.92633,2.91624,2.92093,11000000.0
2007-03-16 03:36:00,2.92189,2.92453,2.91838,2.92218,13250000.0
2007-03-16 03:37:00,2.92145,2.92496,2.91663,2.92296,12750000.0
2007-03-16 03:38:00,2.92134,2.92405,2.91682,2.91895,16750000.0
2007-03-16 03:39:00,2.92045,2.92324,2.91663,2.92093,18000000.0
2007-03-16 03:40:00,2.92049,2.92373,2.9159,2.91972,11250000.0
2007-03-16 03:41:00,2.92015,2.92418,2.91633,2.9214,10750000.0
2007-03-16 03:42:00,2.9195,2.92406,2.91607,2.92278,11260000.0
2007-03-16 03:43:00,2.92221,2.92423,2.918,2.92239,15000000.0
2007-03-16 03:44:00,2.9216,2.92433,2.91988,2.92132,20630000.0
2007-03-16 03:45:00,2.91936,2.92429,2.9186,2.92169,20750000.0
2007-03-16 03:46:00,2.91901,2.92462,2.91831,2.9199,14000000.0
2007-03-16 03:47:00,2.92036,2.92434,2.91836,2.91917,14130000.0
2007-03-16 03:48:00,2.92063,2.92448,2.91803,2.91803,16500000.0
2007-03-16 03:49:00,2.91441,2.92339,2.91441,2.92114,15750000.0
2007-03-16 03:50:00,2.91928,2.924,2.91595,2.92161,16750000.0
2007-03-16 03:51:00,2.92098,2.92369,2.91807,2.92072,9250000.0
2007-03-16 03:52:00,2.91903,2.92346,2.91734,2.92301,11510000.0
2007-03-16 03:53:00,2.9216,2.92331,2.91922,2.92056,11500000.0
2007-03-16 03:54:00,2.92064,2.92357,2.91861,2.92072,13000000.0
2007-03-16 03:55:00,2.91864,2.9233,2.91864,2.92121,20130000.0
2007-03-16 03:56:00,2.91433,2.92316,2.91433,2.92009,13250000.0
2007-03-16 03:57:00,2.92219,2.92351,2.91709,2.91854,16500000.0
2007-03-16 03:58:00,2.92193,2.92392,2.91611,2.91611,11630000.0
2007-03-16 03:59:00,2.91405,2.92408,2.91405,2.92169,34260000.0
2007-03-16 04:00:00,2.91883,2.92233,2.91501,2.9199,12750000.0
2007-03-16 04:01:00,2.91704,2.92267,2.91351,2.91965,11250000.0
2007-03-16 04:02:00,2.91922,2.92247,2.91697,2.92204,15130000.0
2007-03-16 04:03:00,2.91907,2.92255,2.91356,2.91942,11750000.0
2007-03-16 04:04:00,2.91937,2.9234,2.91345,2.92118,22510000.0
2007-03-16 04:05:00,2.91933,2.92229,2.9136,2.91759,13880000.0
2007-03-16 04:06:00,2.91824,2.92297,2.91641,2.91952,14380000.0
2007-03-16 04:07:00,2.91911,2.92276,2.91527,2.92276,8380000.0
2007-03-16 04:08:00,2.92035,2.92315,2.91546,2.91571,11250000.0
2007-03-16 04:09:00,2.91962,2.92358,2.91682,2.9194,20380000.0
2007-03-16 04:10:00,2.92219,2.92354,2.9146,2.91842,13880000.0
2007-03-16 04:11:00,2.91737,2.92291,2.91316,2.92028,24880000.0
2007-03-16 04:12:00,2.91423,2.92294,2.91423,2.92196,12250000.0
2007-03-16 04:13:00,2.91739,2.92512,2.91559,2.92459,14630000.0
2007-03-16 04:14:00,2.91806,2.92364,2.91764,2.92017,19000000.0
2007-03-16 04:15:00,2.92171,2.92619,2.91782,2.92348,13000000.0
2007-03-16 04:16:00,2.92306,2.92669,2.91653,2.92443,12500000.0
2007-03-16 04:17:00,2.921,2.92587,2.91692,2.92158,14000000.0
2007-03-16 04:18:00,2.92535,2.92535,2.92132,2.92306,4000000.0
2007-03-16 04:19:00,2.92329,2.92667,2.92027,2.92557,13250000.0
2007-03-16 04:20:00,2.92702,2.92746,2.91758,2.91758,24880000.0
2007-03-16 04:21:00,2.92408,2.92803,2.92201,2.92582,17000000.0
2007-03-16 04:22:00,2.92677,2.92718,2.92301,2.92505,18130000.0
2007-03-16 04:23:00,2.92277,2.9274,2.92167,2.9274,25500000.0
2007-03-16 04:24:00,2.92534,2.92874,2.92532,2.92874,9750000.0
2007-03-16 04:25:00,2.92469,2.92933,2.9208,2.92735,29750000.0
2007-03-16 04:26:00,2.91899,2.92922,2.91899,2.92812,13130000.0
2007-03-16 04:27:00,2.92713,2.92963,2.92576,2.92646,12640000.0
2007-03-16 04:28:00,2.92915,2.92979,2.92143,2.92143,14630000.0
2007-03-16 04:29:00,2.92196,2.92916,2.92196,2.92395,9250000.0
2007-03-16 04:30:00,2.92555,2.92718,2.92094,2.92583,13380000.0
2007-03-16 04:31:00,2.92402,2.92717,2.92236,2.92444,12880000.0
2007-03-16 04:32:00,2.92688,2.92765,2.92064,2.92515,20880000.0
2007-03-16 04:33:00,2.92602,2.93008,2.92328,2.93008,22250000.0
2007-03-16 04:34:00,2.92776,2.92947,2.92312,2.9268,12880000.0
2007-03-16 04:35:00,2.92678,2.92908,2.9215,2.92411,17250000.0
2007-03-16 04:36:00,2.92724,2.92805,2.92167,2.92494,12750000.0
2007-03-16 04:37:00,2.92708,2.92821,2.92442,2.92511,11250000.0
2007-03-16 04:38:00,2.92614,2.92888,2.92466,2.92652,13500000.0
2007-03-16 04:39:00,2.92526,2.92924,2.92526,2.92924,11500000.0
2007-03-16 04:40:00,2.92704,2.92943,2.92452,2.92522,17260000.0
2007-03-16 04:41:00,2.92694,2.92929,2.92287,2.92678,12500000.0
2007-03-16 04:42:00,2.92582,2.92861,2.92364,2.92638,9880000.0
2007-03-16 04:43:00,2.92802,2.92828,2.92428,2.92437,19380000.0
2007-03-16 04:44:00,2.92588,2.92892,2.92305,2.92505,16000000.0
2007-03-16 04:45:00,2.92513,2.92939,2.92383,2.92715,12750000.0
2007-03-16 04:46:00,2.92321,2.92906,2.92321,2.92906,21250000.0
2007-03-16 04:48:00,2.9219,2.92955,2.9219,2.92865,12000000.0
2007-03-16 04:50:00,2.92777,2.92949,2.92622,2.92749,10750000.0
2007-03-16 04:51:00,2.92668,2.92976,2.92498,2.92692,18250000.0
2007-03-16 04:56:00,2.9271,2.92928,2.92522,2.92662,12000000.0
2007-03-16 04:57:00,2.92348,2.92891,2.9187,2.92891,13750000.0
2007-03-16 04:58:00,2.92613,2.92712,2.91733,2.92355,27750000.0
2007-03-16 04:59:00,2.92658,2.92818,2.92376,2.92572,12750000.0
2007-03-16 05:00:00,2.92866,2.92866,2.91758,2.92633,10750000.0
2007-03-16 05:01:00,2.92772,2.9299,2.92218,2.92776,19500000.0
2007-03-16 05:02:00,2.9263,2.92809,2.92402,2.92648,14250000.0
2007-03-16 05:03:00,2.924,2.92898,2.91807,2.92863,21250000.0
2007-03-16 05:04:00,2.92674,2.92904,2.92103,2.92554,20250000.0
2007-03-16 05:05:00,2.91886,2.92881,2.91886,2.9288,26000000.0
2007-03-16 05:06:00,2.92613,2.92872,2.92319,2.92858,31000000.0
2007-03-16 05:07:00,2.92519,2.92956,2.92127,2.92556,40500000.0
2007-03-16 05:08:00,2.92873,2.92873,2.92077,2.92332,14500000.0
2007-03-16 05:09:00,2.9244,2.92843,2.91496,2.92149,15750000.0
2007-03-16 05:10:00,2.92638,2.92916,2.92416,2.92554,38000000.0
2007-03-16 05:11:00,2.92661,2.92752,2.91959,2.92293,17750000.0
2007-03-16 05:12:00,2.92653,2.92887,2.92201,2.92495,18000000.0
2007-03-16 05:13:00,2.9258,2.92832,2.91877,2.92359,17250000.0
2007-03-16 05:14:00,2.92519,2.92879,2.92096,2.92265,16750000.0
2007-03-16 05:17:00,2.92784,2.92914,2.92083,2.92541,15250000.0
2007-03-16 05:18:00,2.92706,2.92953,2.92263,2.92347,27630000.0
2007-03-16 05:19:00,2.92605,2.93021,2.9216,2.92779,21260000.0
2007-03-16 05:20:00,2.92491,2.92826,2.91871,2.92555,16250000.0
2007-03-16 05:21:00,2.92778,2.92879,2.92038,2.92197,23130000.0
2007-03-16 05:22:00,2.92814,2.92958,2.9219,2.92695,17760000.0
2007-03-16 05:23:00,2.92676,2.92882,2.92105,2.92458,11130000.0
2007-03-16 05:24:00,2.92444,2.92913,2.9213,2.92913,14130000.0
2007-03-16 05:25:00,2.92704,2.9287,2.9225,2.92372,16510000.0
2007-03-16 05:26:00,2.92489,2.93052,2.92021,2.93052,23020000.0
2007-03-16 05:27:00,2.92467,2.92824,2.92188,2.92746,16000000.0
2007-03-16 05:28:00,2.9256,2.92771,2.92096,2.92491,20130000.0
2007-03-16 05:29:00,2.92591,2.9282,2.91948,2.92713,17880000.0
2007-03-16 05:30:00,2.92119,2.92819,2.92116,2.92339,16880000.0
2007-03-16 05:31:00,2.91961,2.92709,2.91961,2.92299,15380000.0
2007-03-16 05:32:00,2.92657,2.92764,2.92031,2.92387,18750000.0
2007-03-16 05:34:00,2.92644,2.92895,2.92275,2.9273,30130000.0
2007-03-16 05:35:00,2.9272,2.92878,2.92277,2.92277,20500000.0
2007-03-16 05:36:00,2.92745,2.92802,2.923,2.923,13750000.0
2007-03-16 05:37:00,2.92742,2.92823,2.92412,2.92513,11750000.0
2007-03-16 05:38:00,2.92565,2.9284,2.92061,2.92724,18750000.0
2007-03-16 05:39:00,2.92785,2.92802,2.92359,2.92359,19750000.0
2007-03-16 05:40:00,2.92536,2.92732,2.92072,2.92473,13630000.0
2007-03-16 05:41:00,2.92509,2.92743,2.92212,2.92234,20000000.0
2007-03-16 05:42:00,2.9192,2.92723,2.91698,2.92723,16250000.0
2007-03-16 05:43:00,2.92761,2.92761,2.92294,2.92529,14250000.0
2007-03-16 05:44:00,2.92546,2.92739,2.92278,2.92445,15000000.0
2007-03-16 05:45:00,2.92616,2.92698,2.91412,2.91412,14500000.0
2007-03-16 05:46:00,2.92611,2.9291,2.92033,2.92661,14000000.0
2007-03-16 05:47:00,2.92195,2.9284,2.91351,2.92043,17750000.0
2007-03-16 05:48:00,2.92416,2.92806,2.92048,2.92378,23750000.0
2007-03-16 05:49:00,2.92879,2.92955,2.92299,2.9254,25000000.0
2007-03-16 05:50:00,2.92016,2.92928,2.91892,2.92928,21630000.0
2007-03-16 05:51:00,2.92526,2.92834,2.92519,2.92641,22000000.0
2007-03-16 05:52:00,2.92144,2.92937,2.91605,2.92261,13250000.0
2007-03-16 05:53:00,2.92885,2.92902,2.92604,2.9273,13750000.0
2007-03-16 05:54:00,2.92598,2.92793,2.91949,2.92602,11750000.0
2007-03-16 05:55:00,2.9231,2.92975,2.91658,2.92541,15000000.0
2007-03-16 05:56:00,2.92676,2.92889,2.9217,2.92889,15130000.0
2007-03-16 05:57:00,2.92958,2.92958,2.9231,2.92474,20000000.0
2007-03-16 05:58:00,2.92617,2.92887,2.92191,2.92828,33500000.0
2007-03-16 05:59:00,2.92726,2.92846,2.92446,2.9259,21380000.0
2007-03-16 06:00:00,2.92559,2.92895,2.9247,2.92895,17500000.0
2007-03-16 06:01:00,2.92548,2.92825,2.92157,2.92157,13250000.0
2007-03-16 06:02:00,2.92825,2.92981,2.9259,2.92978,9000000.0
2007-03-16 06:03:00,2.92487,2.93001,2.92452,2.9279,17510000.0
2007-03-16 06:04:00,2.92684,2.92876,2.92289,2.92683,16000000.0
2007-03-16 06:05:00,2.92547,2.9295,2.9227,2.92757,20510000.0
2007-03-16 06:06:00,2.92756,2.92974,2.92318,2.92644,16130000.0
2007-03-16 06:07:00,2.92583,2.93,2.92583,2.92818,15760000.0
2007-03-16 06:08:00,2.92718,2.93004,2.92397,2.92755,25000000.0
2007-03-16 06:10:00,2.92758,2.92914,2.92391,2.92685,23250000.0
2007-03-16 06:11:00,2.92768,2.93014,2.9194,2.93013,19500000.0
2007-03-16 06:12:00,2.92586,2.92931,2.92238,2.9286,17500000.0
2007-03-16 06:13:00,2.92943,2.92964,2.92429,2.92658,10750000.0
2007-03-16 06:14:00,2.92795,2.93058,2.92597,2.92712,11250000.0
2007-03-16 06:15:00,2.92696,2.92897,2.92585,2.92612,11500000.0
2007-03-16 06:16:00,2.92946,2.93008,2.92679,2.92704,13250000.0
2007-03-16 06:17:00,2.92375,2.92946,2.92375,2.92913,22500000.0
2007-03-16 06:18:00,2.92775,2.92966,2.92524,2.92593,18750000.0
2007-03-16 06:19:00,2.92776,2.92991,2.92183,2.92482,12750000.0
2007-03-16 06:20:00,2.92494,2.92916,2.9233,2.92908,14750000.0
2007-03-16 06:21:00,2.92868,2.92947,2.92374,2.92792,13750000.0
2007-03-16 06:22:00,2.92625,2.92935,2.92334,2.92792,11000000.0
2007-03-16 06:23:00,2.92584,2.92903,2.92205,2.92641,12750000.0
2007-03-16 06:24:00,2.92828,2.92981,2.92433,2.92433,23250000.0
2007-03-16 06:25:00,2.92567,2.92836,2.92439,2.92798,11500000.0
2007-03-16 06:26:00,2.92589,2.93005,2.92406,2.93005,16250000.0
2007-03-16 06:27:00,2.92475,2.92839,2.91467,2.92133,23750000.0
2007-03-16 06:29:00,2.92463,2.92955,2.92463,2.92776,12000000.0
2007-03-16 06:32:00,2.92844,2.92935,2.92237,2.92777,31640000.0
2007-03-16 06:33:00,2.9292,2.93112,2.92273,2.92875,31010000.0
2007-03-16 06:34:00,2.9271,2.93094,2.92356,2.92684,13500000.0
2007-03-16 06:35:00,2.92778,2.93042,2.92449,2.9267,13380000.0
2007-03-16 06:36:00,2.92475,2.9311,2.92475,2.92596,11750000.0
2007-03-16 06:37:00,2.92618,2.93057,2.92186,2.9258,21500000.0
2007-03-16 06:38:00,2.92891,2.93024,2.92281,2.92966,16500000.0
2007-03-16 06:39:00,2.92837,2.93036,2.92469,2.92498,12750000.0
2007-03-16 06:40:00,2.92501,2.92929,2.92147,2.92321,30250000.0
2007-03-16 06:41:00,2.92912,2.93023,2.92342,2.92855,22380000.0
2007-03-16 06:43:00,2.92714,2.93036,2.92591,2.92676,9750000.0
2007-03-16 06:44:00,2.92587,2.93009,2.92587,2.92806,17500000.0
2007-03-16 06:45:00,2.9202,2.93028,2.9202,2.93028,11750000.0
2007-03-16 06:46:00,2.92665,2.93,2.92463,2.92848,12750000.0
2007-03-16 06:48:00,2.92795,2.93031,2.92785,2.92998,16760000.0
2007-03-16 06:49:00,2.9284,2.93113,2.9284,2.93113,6000000.0
2007-03-16 06:50:00,2.92923,2.93022,2.92603,2.92848,13000000.0
2007-03-16 06:51:00,2.92494,2.93027,2.92212,2.93027,19630000.0
2007-03-16 06:52:00,2.9264,2.93017,2.92459,2.92708,37020000.0
2007-03-16 06:54:00,2.92766,2.92885,2.9257,2.92635,17000000.0
2007-03-16 06:56:00,2.92797,2.92991,2.92436,2.92583,14250000.0
2007-03-16 06:57:00,2.92594,2.92983,2.92518,2.92755,15130000.0
2007-03-16 06:58:00,2.92511,2.92968,2.92097,2.92928,11380000.0
2007-03-16 06:59:00,2.92638,2.92973,2.92493,2.92825,16250000.0
2007-03-16 07:00:00,2.92787,2.92936,2.92585,2.92612,15750000.0
2007-03-16 07:01:00,2.92763,2.92836,2.9225,2.9225,14250000.0
2007-03-16 07:02:00,2.92856,2.93055,2.92684,2.9269,19880000.0
2007-03-16 07:03:00,2.9259,2.92935,2.92292,2.92456,11130000.0
2007-03-16 07:04:00,2.92892,2.93113,2.92197,2.92811,28130000.0
2007-03-16 07:05:00,2.92678,2.92969,2.91937,2.91937,22000000.0
2007-03-16 07:06:00,2.92818,2.92904,2.9214,2.92868,22130000.0
2007-03-16 07:08:00,2.92488,2.92898,2.92261,2.92412,14250000.0
2007-03-16 07:09:00,2.9261,2.92683,2.92207,2.92477,16500000.0
2007-03-16 07:10:00,2.92109,2.93124,2.92109,2.9273,20250000.0
2007-03-16 07:11:00,2.92536,2.92975,2.92326,2.92975,32500000.0
2007-03-16 07:12:00,2.92511,2.92832,2.92435,2.92701,16000000.0
2007-03-16 07:13:00,2.92619,2.92828,2.92343,2.92618,12000000.0
2007-03-16 07:15:00,2.92606,2.92942,2.92211,2.92539,15000000.0
2007-03-16 07:16:00,2.92609,2.92908,2.92279,2.92833,17000000.0
2007-03-16 07:17:00,2.9257,2.92905,2.92459,2.92639,17750000.0
2007-03-16 07:18:00,2.9256,2.9303,2.92241,2.92838,12750000.0
2007-03-16 07:19:00,2.92737,2.93015,2.92591,2.92744,14500000.0
2007-03-16 07:20:00,2.92755,2.92959,2.92636,2.92747,18500000.0
2007-03-16 07:21:00,2.9271,2.93002,2.91655,2.91655,23500000.0
2007-03-16 07:22:00,2.92347,2.92939,2.92347,2.9287,10250000.0
2007-03-16 07:23:00,2.92562,2.92941,2.92251,2.92711,16250000.0
2007-03-16 07:24:00,2.92559,2.92945,2.92486,2.92726,23250000.0
2007-03-16 07:27:00,2.92728,2.92968,2.92608,2.92759,19500000.0
2007-03-16 07:28:00,2.92692,2.92733,2.9229,2.92385,18500000.0
2007-03-16 07:29:00,2.92608,2.92921,2.92432,2.92916,16500000.0
2007-03-16 07:30:00,2.92581,2.92953,2.92188,2.92953,19000000.0
2007-03-16 07:32:00,2.92587,2.92912,2.92301,2.92797,12000000.0
2007-03-16 07:36:00,2.92655,2.92901,2.925,2.92549,9000000.0
2007-03-16 07:37:00,2.92554,2.92869,2.92082,2.92869,18750000.0
2007-03-16 07:38:00,2.92916,2.9298,2.9254,2.92787,19130000.0
2007-03-16 07:41:00,2.92569,2.92995,2.92349,2.92598,17750000.0
2007-03-16 07:42:00,2.92728,2.92938,2.92073,2.92073,13000000.0
2007-03-16 07:43:00,2.92143,2.92846,2.92036,2.92638,17000000.0
2007-03-16 07:45:00,2.92728,2.92948,2.92238,2.92647,12630000.0
2007-03-16 07:46:00,2.92486,2.93035,2.92133,2.92593,20880000.0
2007-03-16 07:47:00,2.92748,2.92938,2.9234,2.92722,17380000.0
2007-03-16 07:48:00,2.92181,2.92992,2.92181,2.92607,17130000.0
2007-03-16 07:49:00,2.91874,2.92854,2.91874,2.92779,29750000.0
2007-03-16 07:50:00,2.92759,2.92842,2.92039,2.92601,11130000.0
2007-03-16 07:51:00,2.92744,2.92944,2.92271,2.92271,12750000.0
2007-03-16 07:52:00,2.91587,2.92815,2.91587,2.92371,13000000.0
2007-03-16 07:53:00,2.92516,2.92828,2.92498,2.92705,17500000.0
2007-03-16 07:54:00,2.92303,2.9287,2.92294,2.92625,14380000.0
2007-03-16 07:55:00,2.92794,2.92972,2.92488,2.92704,19750000.0
2007-03-16 07:56:00,2.92666,2.92738,2.92333,2.92458,22630000.0
2007-03-16 07:58:00,2.92788,2.92996,2.9245,2.92467,13500000.0
2007-03-16 07:59:00,2.92179,2.93105,2.92179,2.92912,30000000.0
2007-03-16 08:00:00,2.92201,2.9279,2.91478,2.91976,18250000.0
2007-03-16 08:01:00,2.92718,2.93056,2.92449,2.93056,13500000.0
2007-03-16 08:02:00,2.92838,2.93097,2.92473,2.92734,24010000.0
2007-03-16 08:03:00,2.92601,2.92998,2.92243,2.92633,16750000.0
2007-03-16 08:04:00,2.92563,2.93113,2.92196,2.92779,21010000.0
2007-03-16 08:05:00,2.9234,2.9317,2.9234,2.92931,19630000.0
2007-03-16 08:06:00,2.92935,2.93042,2.92292,2.92711,15500000.0
2007-03-16 08:07:00,2.92704,2.93104,2.92488,2.92856,14750000.0
2007-03-16 08:08:00,2.92788,2.93128,2.92445,2.92854,13250000.0
2007-03-16 08:09:00,2.92911,2.9305,2.92452,2.92816,20000000.0
2007-03-16 08:10:00,2.91727,2.93041,2.91727,2.92882,13890000.0
2007-03-16 08:11:00,2.93004,2.93123,2.92145,2.92726,30760000.0
2007-03-16 08:12:00,2.92852,2.93146,2.9246,2.9246,18500000.0
2007-03-16 08:13:00,2.92946,2.93109,2.92287,2.92891,11760000.0
2007-03-16 08:14:00,2.92763,2.9303,2.92634,2.92964,17380000.0
2007-03-16 08:15:00,2.92321,2.93046,2.92321,2.93013,30770000.0
2007-03-16 08:16:00,2.92908,2.93074,2.92761,2.92891,11500000.0
2007-03-16 08:17:00,2.92351,2.9269,2.91907,2.9269,14000000.0
2007-03-16 08:18:00,2.9265,2.92769,2.91872,2.92471,16130000.0
2007-03-16 08:19:00,2.92046,2.9263,2.91827,2.9263,19500000.0
2007-03-16 08:20:00,2.92631,2.92687,2.92184,2.92497,16020000.0
2007-03-16 08:21:00,2.92555,2.92794,2.92202,2.92587,36500000.0
2007-03-16 08:22:00,2.92319,2.92713,2.91873,2.92542,45130000.0
2007-03-16 08:23:00,2.92361,2.92703,2.91979,2.92703,16630000.0
2007-03-16 08:24:00,2.92019,2.92642,2.91728,2.92187,20630000.0
2007-03-16 08:25:00,2.926,2.92638,2.92166,2.92403,10250000.0
2007-03-16 08:26:00,2.92483,2.92706,2.9213,2.92357,16760000.0
2007-03-16 08:27:00,2.92694,2.92936,2.92328,2.92636,29750000.0
2007-03-16 08:28:00,2.92862,2.93065,2.9203,2.92496,17630000.0
2007-03-16 08:29:00,2.92812,2.93048,2.92344,2.92505,11750000.0
2007-03-16 08:30:00,2.92269,2.93134,2.92256,2.92477,12630000.0
2007-03-16 08:31:00,2.92798,2.93115,2.92323,2.92675,23250000.0
2007-03-16 08:32:00,2.92789,2.93178,2.92671,2.92807,10750000.0
2007-03-16 08:33:00,2.92541,2.9305,2.92003,2.92866,25760000.0
2007-03-16 08:34:00,2.92628,2.93095,2.92317,2.92769,33250000.0
2007-03-16 08:35:00,2.9299,2.93038,2.92382,2.92529,19010000.0
2007-03-16 08:36:00,2.92496,2.93081,2.91869,2.92557,19880000.0
2007-03-16 08:37:00,2.92821,2.93151,2.92566,2.92933,15500000.0
2007-03-16 08:38:00,2.92553,2.93051,2.92067,2.92733,18130000.0
2007-03-16 08:39:00,2.92546,2.93004,2.92145,2.92658,29750000.0
2007-03-16 08:40:00,2.92648,2.92982,2.92513,2.92513,14750000.0
2007-03-16 08:41:00,2.9261,2.93089,2.92242,2.92962,29630000.0
2007-03-16 08:42:00,2.92785,2.93051,2.92414,2.92646,18500000.0
2007-03-16 08:43:00,2.92663,2.92921,2.92404,2.92404,11500000.0
2007-03-16 08:44:00,2.92878,2.93101,2.92542,2.92761,11500000.0
2007-03-16 08:45:00,2.92341,2.92921,2.91871,2.92641,11000000.0
2007-03-16 08:46:00,2.91741,2.93044,2.91741,2.92812,15380000.0
2007-03-16 08:47:00,2.92025,2.93047,2.92025,2.93047,14130000.0
2007-03-16 08:48:00,2.92968,2.93032,2.92123,2.92701,16250000.0
2007-03-16 08:49:00,2.92731,2.93052,2.92537,2.92691,19010000.0
2007-03-16 08:50:00,2.92789,2.9296,2.9266,2.92733,11250000.0
2007-03-16 08:51:00,2.92779,2.929,2.92111,2.929,12380000.0
2007-03-16 08:52:00,2.9248,2.92999,2.92288,2.92951,15880000.0
2007-03-16 08:53:00,2.92681,2.93025,2.92412,2.93025,10880000.0
2007-03-16 08:54:00,2.9271,2.92891,2.92216,2.92429,16250000.0
2007-03-16 08:55:00,2.92616,2.92875,2.92385,2.92769,13250000.0
2007-03-16 08:56:00,2.92505,2.93068,2.92188,2.9234,19130000.0
2007-03-16 08:57:00,2.92682,2.92916,2.91476,2.92813,14000000.0
2007-03-16 08:58:00,2.9237,2.92699,2.92286,2.92463,11250000.0
2007-03-16 08:59:00,2.92297,2.92772,2.92297,2.92743,17510000.0
2007-03-16 09:00:00,2.9266,2.92759,2.92088,2.92102,20390000.0
2007-03-16 09:01:00,2.92534,2.92815,2.92275,2.92713,14130000.0
2007-03-16 09:02:00,2.92419,2.92743,2.92192,2.92409,11000000.0
2007-03-16 09:03:00,2.92562,2.92915,2.92462,2.92703,14630000.0
2007-03-16 09:04:00,2.92456,2.92914,2.92278,2.92681,18750000.0
2007-03-16 09:05:00,2.92386,2.92861,2.92386,2.92697,20630000.0
2007-03-16 09:06:00,2.92513,2.92846,2.92146,2.92654,12250000.0
2007-03-16 09:07:00,2.92414,2.9285,2.91714,2.92567,20250000.0
2007-03-16 09:08:00,2.92516,2.92784,2.91899,2.92484,13250000.0
2007-03-16 09:09:00,2.92454,2.92699,2.91766,2.92418,14500000.0
2007-03-16 09:10:00,2.92186,2.92819,2.91856,2.92348,30500000.0
2007-03-16 09:11:00,2.92304,2.92926,2.92084,2.92926,16750000.0
2007-03-16 09:12:00,2.92525,2.92811,2.92376,2.9249,18250000.0
2007-03-16 09:13:00,2.92524,2.92987,2.92094,2.92764,13880000.0
2007-03-16 09:14:00,2.92346,2.92963,2.91961,2.92756,11250000.0
2007-03-16 09:15:00,2.92507,2.92847,2.92199,2.92455,16380000.0
2007-03-16 09:16:00,2.92341,2.9274,2.92261,2.9246,16250000.0
2007-03-16 09:17:00,2.9267,2.92988,2.92022,2.92771,11880000.0
2007-03-16 09:18:00,2.92668,2.92876,2.92161,2.92556,14380000.0
2007-03-16 09:19:00,2.92416,2.92747,2.92173,2.92226,14130000.0
2007-03-16 09:20:00,2.92881,2.92881,2.91833,2.91833,14000000.0
2007-03-16 09:21:00,2.92837,2.92843,2.92236,2.92624,23130000.0
2007-03-16 09:22:00,2.92847,2.92863,2.91936,2.92037,19750000.0
2007-03-16 09:23:00,2.92729,2.92939,2.91879,2.92523,14500000.0
2007-03-16 09:24:00,2.92793,2.92958,2.92363,2.92804,11130000.0
2007-03-16 09:25:00,2.92623,2.92923,2.91975,2.92464,18380000.0
2007-03-16 09:26:00,2.92578,2.92771,2.92089,2.92331,19260000.0
2007-03-16 09:27:00,2.92631,2.92825,2.92212,2.92688,11130000.0
2007-03-16 09:28:00,2.92921,2.92921,2.91797,2.92244,16000000.0
2007-03-16 09:29:00,2.92616,2.92862,2.92158,2.92402,21630000.0
2007-03-16 09:30:00,2.92859,2.92859,2.92241,2.92421,10000000.0
2007-03-16 09:31:00,2.9255,2.92966,2.92134,2.92806,17250000.0
2007-03-16 09:32:00,2.93015,2.93015,2.92155,2.92535,21010000.0
2007-03-16 09:33:00,2.92747,2.92911,2.92195,2.92375,17010000.0
2007-03-16 09:34:00,2.92937,2.9294,2.9234,2.92612,15630000.0
2007-03-16 09:35:00,2.92156,2.92982,2.92156,2.92971,16010000.0
2007-03-16 09:36:00,2.92492,2.92844,2.92242,2.92827,15890000.0
2007-03-16 09:37:00,2.92274,2.92916,2.92274,2.92834,24010000.0
2007-03-16 09:38:00,2.92507,2.92826,2.92117,2.92313,23750000.0
2007-03-16 09:39:00,2.92615,2.92999,2.92301,2.92548,15250000.0
2007-03-16 09:40:00,2.92593,2.92989,2.92377,2.92769,13880000.0
2007-03-16 09:41:00,2.93201,2.93201,2.92512,2.92861,15750000.0
2007-03-16 09:42:00,2.92129,2.9312,2.92129,2.93107,17250000.0
2007-03-16 09:43:00,2.9282,2.93106,2.92552,2.92713,15000000.0
2007-03-16 09:44:00,2.93235,2.93235,2.9283,2.93008,18880000.0
2007-03-16 09:45:00,2.93133,2.93214,2.92668,2.92991,13750000.0
2007-03-16 09:46:00,2.93018,2.93234,2.92662,2.93085,16880000.0
2007-03-16 09:47:00,2.93005,2.9312,2.92474,2.925,14500000.0
2007-03-16 09:48:00,2.93054,2.93219,2.92836,2.93188,13630000.0
2007-03-16 09:49:00,2.92902,2.93121,2.92742,2.92742,14500000.0
2007-03-16 09:50:00,2.92878,2.93341,2.92314,2.93047,14380000.0
2007-03-16 09:51:00,2.92584,2.93183,2.92484,2.93114,16260000.0
2007-03-16 09:52:00,2.93011,2.93286,2.92565,2.93024,16500000.0
2007-03-16 09:53:00,2.93195,2.93241,2.92409,2.93241,12880000.0
2007-03-16 09:54:00,2.92679,2.9329,2.92566,2.9323,15500000.0
2007-03-16 09:55:00,2.92771,2.93357,2.92397,2.92397,17510000.0
2007-03-16 09:56:00,2.93058,2.93187,2.92236,2.92236,24250000.0
2007-03-16 09:57:00,2.93204,2.93204,2.9273,2.92977,25130000.0
2007-03-16 09:58:00,2.93356,2.93402,2.92816,2.92919,17380000.0
2007-03-16 09:59:00,2.92486,2.93409,2.92447,2.93229,23250000.0
2007-03-16 10:00:00,2.93341,2.93341,2.92333,2.9246,23390000.0
2007-03-16 10:01:00,2.92999,2.93326,2.92347,2.92993,19880000.0
2007-03-16 10:02:00,2.93074,2.93362,2.92887,2.93306,13630000.0
2007-03-16 10:03:00,2.93397,2.93397,2.92259,2.93061,37130000.0
2007-03-16 10:04:00,2.9323,2.93358,2.92802,2.92872,23130000.0
2007-03-16 10:05:00,2.92856,2.93202,2.9232,2.92701,18880000.0
2007-03-16 10:06:00,2.92983,2.93268,2.92965,2.9323,12250000.0
2007-03-16 10:07:00,2.92411,2.93087,2.92411,2.92655,17250000.0
2007-03-16 10:08:00,2.92693,2.93299,2.92553,2.92926,14500000.0
2007-03-16 10:09:00,2.92685,2.93155,2.92051,2.92476,25880000.0
2007-03-16 10:10:00,2.92815,2.93289,2.92682,2.93289,12510000.0
2007-03-16 10:11:00,2.9264,2.93319,2.9248,2.92818,21900000.0
2007-03-16 10:12:00,2.92863,2.93264,2.92716,2.9298,16380000.0
2007-03-16 10:13:00,2.93128,2.93236,2.92272,2.9241,25380000.0
2007-03-16 10:14:00,2.93222,2.93293,2.92476,2.93003,21020000.0
2007-03-16 10:15:00,2.93005,2.9331,2.92616,2.93222,15510000.0
2007-03-16 10:16:00,2.93221,2.93328,2.92467,2.92467,17750000.0
2007-03-16 10:17:00,2.92726,2.93127,2.92404,2.92996,17750000.0
2007-03-16 10:18:00,2.92941,2.93249,2.92323,2.92879,16000000.0
2007-03-16 10:19:00,2.92543,2.93164,2.92543,2.92897,11500000.0
2007-03-16 10:20:00,2.92285,2.9306,2.92124,2.93018,11510000.0
2007-03-16 10:21:00,2.92775,2.93095,2.92612,2.92847,30510000.0
2007-03-16 10:22:00,2.9313,2.9314,2.92575,2.92736,11880000.0
2007-03-16 10:23:00,2.92742,2.93015,2.92328,2.92948,15260000.0
2007-03-16 10:24:00,2.92811,2.9295,2.92509,2.92602,11630000.0
2007-03-16 10:25:00,2.92897,2.92986,2.92496,2.92803,13630000.0
2007-03-16 10:26:00,2.92922,2.92922,2.92502,2.9268,15250000.0
2007-03-16 10:27:00,2.92538,2.92854,2.91923,2.92749,27000000.0
2007-03-16 10:28:00,2.92786,2.92876,2.92161,2.92548,30250000.0
2007-03-16 10:29:00,2.92556,2.93012,2.92273,2.92701,10760000.0
2007-03-16 10:30:00,2.93036,2.9309,2.92487,2.92487,12630000.0
2007-03-16 10:31:00,2.92465,2.9295,2.92127,2.92127,17630000.0
2007-03-16 10:32:00,2.93017,2.93017,2.9243,2.9243,19380000.0
2007-03-16 10:33:00,2.9259,2.92892,2.92228,2.92595,31130000.0
2007-03-16 10:34:00,2.92946,2.92946,2.91646,2.92265,23890000.0
2007-03-16 10:35:00,2.928,2.93119,2.92216,2.92673,32630000.0
2007-03-16 10:36:00,2.92799,2.92914,2.92273,2.9272,24250000.0
2007-03-16 10:37:00,2.92684,2.92951,2.92194,2.92551,33630000.0
2007-03-16 10:38:00,2.92867,2.93002,2.92667,2.92794,16630000.0
2007-03-16 10:39:00,2.92816,2.92997,2.92577,2.92624,11000000.0
2007-03-16 10:40:00,2.92662,2.92901,2.92354,2.92629,20130000.0
2007-03-16 10:41:00,2.9262,2.92839,2.92349,2.92797,13250000.0
2007-03-16 10:42:00,2.92837,2.92905,2.92182,2.92182,16750000.0
2007-03-16 10:43:00,2.92666,2.92957,2.92421,2.92898,11750000.0
2007-03-16 10:44:00,2.92866,2.92946,2.91836,2.92174,19130000.0
2007-03-16 10:45:00,2.9258,2.92778,2.91874,2.925,19130000.0
2007-03-16 10:46:00,2.92747,2.92756,2.92164,2.92514,19630000.0
2007-03-16 10:47:00,2.92605,2.928,2.9193,2.9275,12630000.0
2007-03-16 10:48:00,2.92302,2.92749,2.92302,2.92594,10630000.0
2007-03-16 10:49:00,2.93461,2.93705,2.9197,2.92398,25130000.0
2007-03-16 10:50:00,2.9231,2.92644,2.92255,2.92382,11500000.0
2007-03-16 10:51:00,2.92544,2.92737,2.9198,2.9272,19750000.0
2007-03-16 10:52:00,2.92711,2.92874,2.92168,2.92168,14250000.0
2007-03-16 10:53:00,2.92515,2.92923,2.92474,2.92923,12880000.0
2007-03-16 10:54:00,2.92375,2.92765,2.92168,2.92743,16380000.0
2007-03-16 10:55:00,2.92253,2.92655,2.921,2.92655,10630000.0
2007-03-16 10:56:00,2.92395,2.92753,2.9196,2.92227,19510000.0
2007-03-16 10:57:00,2.92702,2.92712,2.92402,2.92411,15630000.0
2007-03-16 10:58:00,2.92699,2.92721,2.91809,2.92381,16510000.0
2007-03-16 10:59:00,2.92463,2.92759,2.91331,2.9264,31010000.0
2007-03-16 11:00:00,2.92373,2.92727,2.9205,2.92727,12630000.0
2007-03-16 11:01:00,2.92731,2.92752,2.91849,2.92177,26250000.0
2007-03-16 11:02:00,2.92392,2.92775,2.92126,2.92775,11500000.0
2007-03-16 11:03:00,2.92535,2.92597,2.91839,2.92292,15500000.0
2007-03-16 11:04:00,2.9237,2.92642,2.92146,2.92615,11250000.0
2007-03-16 11:05:00,2.92734,2.92734,2.91965,2.92173,16500000.0
2007-03-16 11:06:00,2.9253,2.92871,2.92311,2.92809,25380000.0
2007-03-16 11:07:00,2.92893,2.92953,2.92587,2.92802,12380000.0
2007-03-16 11:08:00,2.92452,2.92839,2.91939,2.92469,14750000.0
2007-03-16 11:09:00,2.9274,2.92966,2.92434,2.92585,15500000.0
2007-03-16 11:10:00,2.92783,2.92967,2.92136,2.92814,20260000.0
2007-03-16 11:11:00,2.92822,2.92822,2.92296,2.92337,11760000.0
2007-03-16 11:12:00,2.92474,2.928,2.92292,2.92623,23390000.0
2007-03-16 11:13:00,2.91979,2.92807,2.91979,2.92696,11000000.0
2007-03-16 11:14:00,2.92731,2.92732,2.92201,2.92547,22130000.0
2007-03-16 11:15:00,2.92685,2.92757,2.92368,2.92423,17380000.0
2007-03-16 11:16:00,2.92478,2.92687,2.92069,2.92447,21010000.0
2007-03-16 11:17:00,2.92077,2.92625,2.92076,2.92625,12380000.0
2007-03-16 11:18:00,2.91916,2.92684,2.91916,2.92314,13250000.0
2007-03-16 11:19:00,2.92592,2.92592,2.91836,2.92087,17750000.0
2007-03-16 11:20:00,2.91906,2.92504,2.91539,2.92201,16510000.0
2007-03-16 11:21:00,2.92606,2.92606,2.91534,2.92285,26130000.0
2007-03-16 11:22:00,2.92699,2.92699,2.9222,2.92402,13000000.0
2007-03-16 11:23:00,2.92703,2.92703,2.91719,2.92202,23260000.0
2007-03-16 11:24:00,2.92696,2.92801,2.91822,2.92536,26750000.0
2007-03-16 11:25:00,2.92861,2.92861,2.91977,2.92432,18760000.0
2007-03-16 11:26:00,2.92709,2.92709,2.92265,2.92504,21500000.0
2007-03-16 11:27:00,2.92624,2.92667,2.9189,2.92447,18630000.0
2007-03-16 11:28:00,2.92324,2.92748,2.92313,2.92674,14250000.0
2007-03-16 11:29:00,2.92499,2.92734,2.91992,2.92471,18890000.0
2007-03-16 11:30:00,2.92542,2.92738,2.92308,2.92704,16880000.0
2007-03-16 11:31:00,2.92753,2.92786,2.92237,2.92498,12760000.0
2007-03-16 11:32:00,2.92448,2.92648,2.91348,2.92324,23500000.0
2007-03-16 11:33:00,2.92386,2.9268,2.92093,2.92454,19640000.0
2007-03-16 11:34:00,2.92092,2.92901,2.92024,2.92901,10380000.0
2007-03-16 11:35:00,2.92726,2.92873,2.92457,2.92667,21760000.0
2007-03-16 11:36:00,2.92503,2.92807,2.92292,2.92494,19630000.0
2007-03-16 11:37:00,2.9232,2.92846,2.92244,2.92694,15750000.0
2007-03-16 11:38:00,2.9216,2.92961,2.9216,2.9267,18000000.0
2007-03-16 11:39:00,2.92693,2.92977,2.92116,2.92603,13250000.0
2007-03-16 11:40:00,2.92176,2.92933,2.92176,2.92682,16510000.0
2007-03-16 11:41:00,2.92941,2.93031,2.92209,2.92209,13380000.0
2007-03-16 11:42:00,2.92932,2.93067,2.91981,2.91981,12750000.0
2007-03-16 11:43:00,2.92499,2.93065,2.92499,2.9281,18000000.0
2007-03-16 11:44:00,2.93073,2.93157,2.92565,2.92565,22010000.0
2007-03-16 11:45:00,2.92852,2.93102,2.92632,2.93084,22750000.0
2007-03-16 11:46:00,2.93076,2.93076,2.9227,2.92509,19250000.0
2007-03-16 11:47:00,2.92879,2.92931,2.92456,2.92602,21000000.0
2007-03-16 11:48:00,2.92841,2.93017,2.92664,2.92796,12130000.0
2007-03-16 11:49:00,2.9283,2.92883,2.92043,2.92632,16880000.0
2007-03-16 11:50:00,2.92481,2.92901,2.92152,2.92672,18380000.0
2007-03-16 11:51:00,2.92345,2.92979,2.92124,2.92433,23500000.0
2007-03-16 11:52:00,2.92924,2.93084,2.92584,2.93027,24760000.0
2007-03-16 11:53:00,2.92718,2.93053,2.9218,2.92492,18380000.0
2007-03-16 11:54:00,2.92902,2.92969,2.92589,2.92589,14000000.0
2007-03-16 11:55:00,2.92985,2.93032,2.92355,2.9282,19380000.0
2007-03-16 11:56:00,2.92919,2.92919,2.92065,2.92448,19510000.0
2007-03-16 11:57:00,2.92962,2.92994,2.92333,2.92782,25510000.0
2007-03-16 11:58:00,2.92706,2.93031,2.92331,2.92561,12130000.0
2007-03-16 11:59:00,2.93089,2.93089,2.92451,2.92617,20000000.0
2007-03-16 12:00:00,2.92784,2.93025,2.92515,2.93013,21880000.0
2007-03-16 12:01:00,2.92164,2.93058,2.92164,2.92685,16000000.0
2007-03-16 12:02:00,2.922,2.92958,2.922,2.92759,19500000.0
2007-03-16 12:03:00,2.92264,2.92971,2.9212,2.92654,17130000.0
2007-03-16 12:04:00,2.9268,2.92935,2.9246,2.92685,11630000.0
2007-03-16 12:05:00,2.92719,2.92911,2.92381,2.92566,13500000.0
2007-03-16 12:06:00,2.92977,2.92977,2.91911,2.92397,16630000.0
2007-03-16 12:07:00,2.92617,2.92837,2.92407,2.9249,15000000.0
2007-03-16 12:08:00,2.92497,2.92754,2.92113,2.92721,14260000.0
2007-03-16 12:09:00,2.92194,2.92621,2.92194,2.92589,10760000.0
2007-03-16 12:10:00,2.92727,2.92727,2.91557,2.92357,20380000.0
2007-03-16 12:11:00,2.92636,2.92675,2.91958,2.92374,15250000.0
2007-03-16 12:12:00,2.91773,2.92751,2.91773,2.92751,12010000.0
2007-03-16 12:13:00,2.92704,2.92799,2.91888,2.92509,14500000.0
2007-03-16 12:14:00,2.92847,2.92847,2.92062,2.92546,17630000.0
2007-03-16 12:15:00,2.92597,2.92766,2.92169,2.92313,12760000.0
2007-03-16 12:16:00,2.9219,2.92713,2.91883,2.92599,22130000.0
2007-03-16 12:17:00,2.92658,2.92737,2.91947,2.92115,21000000.0
2007-03-16 12:18:00,2.92645,2.92778,2.92382,2.92739,14760000.0
2007-03-16 12:19:00,2.92695,2.92938,2.92224,2.92848,13750000.0
2007-03-16 12:20:00,2.92603,2.92911,2.92299,2.92589,13750000.0
2007-03-16 12:21:00,2.92339,2.92904,2.9201,2.92686,18760000.0
2007-03-16 12:22:00,2.92653,2.92913,2.92272,2.92601,20880000.0
2007-03-16 12:23:00,2.92825,2.92925,2.92288,2.92729,18250000.0
2007-03-16 12:24:00,2.92889,2.92944,2.9215,2.9215,21250000.0
2007-03-16 12:25:00,2.92609,2.92814,2.92312,2.92617,13250000.0
2007-03-16 12:26:00,2.9292,2.9292,2.92051,2.9239,10510000.0
2007-03-16 12:27:00,2.92731,2.92731,2.91727,2.9216,20380000.0
2007-03-16 12:28:00,2.92551,2.9282,2.92265,2.92571,16000000.0
2007-03-16 12:29:00,2.9269,2.92823,2.92202,2.92621,18750000.0
2007-03-16 12:30:00,2.92843,2.92843,2.9222,2.92376,15760000.0
2007-03-16 12:32:00,2.92513,2.92806,2.9183,2.92579,14770000.0
2007-03-16 12:33:00,2.92733,2.92822,2.91927,2.92212,15250000.0
2007-03-16 12:34:00,2.92799,2.92847,2.92076,2.92375,21000000.0
2007-03-16 12:35:00,2.9271,2.92819,2.9227,2.9254,22010000.0
2007-03-16 12:36:00,2.9277,2.92777,2.92194,2.92194,16500000.0
2007-03-16 12:37:00,2.92707,2.92743,2.9202,2.92432,25880000.0
2007-03-16 12:38:00,2.92707,2.92707,2.92222,2.9229,12260000.0
2007-03-16 12:39:00,2.92831,2.92831,2.92199,2.92302,14750000.0
2007-03-16 12:40:00,2.92461,2.92701,2.92273,2.92494,22500000.0
2007-03-16 12:41:00,2.92571,2.92577,2.91799,2.92327,15010000.0
2007-03-16 12:42:00,2.92255,2.92528,2.92206,2.92483,15500000.0
2007-03-16 12:43:00,2.92095,2.92439,2.91905,2.92356,28140000.0
2007-03-16 12:44:00,2.92035,2.92372,2.91473,2.92372,18880000.0
2007-03-16 12:45:00,2.92046,2.92363,2.91683,2.92363,21880000.0
2007-03-16 12:46:00,2.92233,2.92245,2.91825,2.92007,12260000.0
2007-03-16 12:47:00,2.92413,2.92431,2.91665,2.92015,16380000.0
2007-03-16 12:48:00,2.91931,2.92372,2.91789,2.92108,19880000.0
2007-03-16 12:49:00,2.92125,2.92372,2.91972,2.92308,20880000.0
2007-03-16 12:50:00,2.92175,2.92389,2.91863,2.92241,12250000.0
2007-03-16 12:51:00,2.91508,2.92388,2.91508,2.91948,17500000.0
2007-03-16 12:52:00,2.91903,2.92299,2.91472,2.92299,16630000.0
2007-03-16 12:53:00,2.91723,2.92317,2.91548,2.91897,10880000.0
2007-03-16 12:54:00,2.92044,2.92261,2.91562,2.91562,11880000.0
2007-03-16 12:55:00,2.91898,2.92267,2.91493,2.91798,16260000.0
2007-03-16 12:56:00,2.91919,2.92374,2.91791,2.92374,12500000.0
2007-03-16 12:57:00,2.91949,2.9229,2.91467,2.9229,12250000.0
2007-03-16 12:58:00,2.92153,2.92232,2.91351,2.92229,17130000.0
2007-03-16 12:59:00,2.91974,2.92199,2.91419,2.91725,13500000.0
2007-03-16 13:00:00,2.9202,2.92217,2.91915,2.92217,10880000.0
2007-03-16 13:01:00,2.91558,2.92107,2.91272,2.91581,16000000.0
2007-03-16 13:02:00,2.91568,2.92119,2.913,2.92119,21630000.0
2007-03-16 13:03:00,2.9174,2.92115,2.91251,2.91753,25380000.0
2007-03-16 13:04:00,2.92146,2.92154,2.9174,2.91932,14880000.0
2007-03-16 13:05:00,2.91456,2.92168,2.91057,2.92168,20750000.0
2007-03-16 13:06:00,2.91334,2.92209,2.91334,2.92195,13010000.0
2007-03-16 13:07:00,2.9217,2.92173,2.91373,2.9183,16500000.0
2007-03-16 13:08:00,2.91936,2.92256,2.91616,2.92138,16250000.0
2007-03-16 13:09:00,2.91613,2.9228,2.9154,2.92095,17500000.0
2007-03-16 13:10:00,2.91939,2.92188,2.91218,2.92122,18380000.0
2007-03-16 13:11:00,2.92196,2.92335,2.91789,2.9187,12250000.0
2007-03-16 13:12:00,2.92249,2.92249,2.91704,2.91899,17760000.0
2007-03-16 13:13:00,2.91772,2.92323,2.91554,2.92014,16630000.0
2007-03-16 13:14:00,2.91205,2.92247,2.91205,2.91737,12010000.0
2007-03-16 13:15:00,2.91877,2.92299,2.91659,2.92218,16880000.0
2007-03-16 13:16:00,2.91697,2.92518,2.91593,2.92148,17250000.0
2007-03-16 13:17:00,2.91893,2.92431,2.91807,2.92042,20020000.0
2007-03-16 13:18:00,2.91674,2.92331,2.91674,2.92331,15260000.0
2007-03-16 13:19:00,2.92301,2.92353,2.91692,2.92096,17390000.0
2007-03-16 13:20:00,2.91996,2.92348,2.91516,2.92154,23010000.0
2007-03-16 13:21:00,2.92103,2.92326,2.91742,2.92095,18010000.0
2007-03-16 13:22:00,2.92065,2.92343,2.91286,2.91842,18000000.0
2007-03-16 13:23:00,2.92013,2.92272,2.91706,2.92188,19500000.0
2007-03-16 13:24:00,2.92227,2.92335,2.9189,2.92178,13000000.0
2007-03-16 13:25:00,2.92074,2.92372,2.91565,2.92157,17130000.0
2007-03-16 13:26:00,2.91776,2.92345,2.91609,2.92071,17750000.0
2007-03-16 13:27:00,2.92159,2.9242,2.91789,2.92084,14000000.0
2007-03-16 13:28:00,2.92029,2.92118,2.91414,2.91778,17010000.0
2007-03-16 13:29:00,2.92339,2.92397,2.9175,2.9175,17500000.0
2007-03-16 13:30:00,2.92292,2.92348,2.9172,2.9172,14390000.0
2007-03-16 13:31:00,2.91947,2.92467,2.91829,2.92083,14250000.0
2007-03-16 13:32:00,2.92001,2.92247,2.9186,2.9186,12750000.0
2007-03-16 13:33:00,2.92262,2.92351,2.91287,2.92045,25760000.0
2007-03-16 13:34:00,2.92244,2.92298,2.91838,2.92012,20750000.0
2007-03-16 13:35:00,2.91956,2.92252,2.91956,2.92252,6250000.0
2007-03-16 13:36:00,2.91821,2.92307,2.91789,2.91973,16500000.0
2007-03-16 13:37:00,2.92005,2.92257,2.91082,2.91566,21630000.0
2007-03-16 13:38:00,2.9208,2.92297,2.91664,2.92249,23880000.0
2007-03-16 13:39:00,2.92054,2.9231,2.91708,2.92116,13500000.0
2007-03-16 13:40:00,2.91975,2.92269,2.91817,2.92267,16000000.0
2007-03-16 13:41:00,2.92144,2.92292,2.91782,2.9229,14510000.0
2007-03-16 13:42:00,2.91986,2.92324,2.91489,2.91489,13250000.0
2007-03-16 13:43:00,2.91647,2.92248,2.91647,2.92155,12500000.0
2007-03-16 13:44:00,2.9177,2.92289,2.91399,2.92289,19130000.0
2007-03-16 13:45:00,2.91571,2.92278,2.91492,2.92278,13260000.0
2007-03-16 13:46:00,2.91995,2.92201,2.91606,2.91753,17630000.0
2007-03-16 13:47:00,2.92049,2.92324,2.91311,2.92068,21380000.0
2007-03-16 13:48:00,2.92054,2.92302,2.91636,2.92259,10380000.0
2007-03-16 13:49:00,2.914,2.92239,2.91241,2.92198,20880000.0
2007-03-16 13:50:00,2.92086,2.92155,2.91372,2.91956,13000000.0
2007-03-16 13:51:00,2.92221,2.92293,2.91611,2.91611,18020000.0
2007-03-16 13:52:00,2.92262,2.92287,2.91468,2.91901,14760000.0
2007-03-16 13:53:00,2.92208,2.92261,2.91946,2.92004,17380000.0
2007-03-16 13:54:00,2.92036,2.9227,2.91437,2.92015,18250000.0
2007-03-16 13:55:00,2.92135,2.92384,2.91587,2.92384,15630000.0
2007-03-16 13:56:00,2.91449,2.92239,2.91449,2.92162,17250000.0
2007-03-16 13:57:00,2.92151,2.92382,2.91936,2.92382,16500000.0
2007-03-16 13:58:00,2.91999,2.92349,2.91442,2.9183,21650000.0
2007-03-16 13:59:00,2.92406,2.92406,2.91585,2.91585,16000000.0
2007-03-16 14:00:00,2.92166,2.92431,2.91522,2.92179,10890000.0
2007-03-16 14:01:00,2.91892,2.92507,2.9155,2.91952,19130000.0
2007-03-16 14:02:00,2.92174,2.92436,2.9175,2.92093,15130000.0
2007-03-16 14:03:00,2.92155,2.92413,2.91773,2.92065,12890000.0
2007-03-16 14:04:00,2.92134,2.92389,2.91776,2.91933,17630000.0
2007-03-16 14:05:00,2.91806,2.92409,2.91806,2.92409,10750000.0
2007-03-16 14:06:00,2.92114,2.92431,2.91585,2.92404,12380000.0
2007-03-16 14:07:00,2.92307,2.92382,2.91473,2.9211,13510000.0
2007-03-16 14:08:00,2.92093,2.92389,2.91543,2.92117,13000000.0
2007-03-16 14:09:00,2.9179,2.92327,2.9179,2.92001,13880000.0
2007-03-16 14:10:00,2.92346,2.92346,2.91663,2.92057,21250000.0
2007-03-16 14:11:00,2.91808,2.92404,2.91787,2.9228,22000000.0
2007-03-16 14:13:00,2.92179,2.92364,2.91766,2.92364,14250000.0
2007-03-16 14:14:00,2.91749,2.92392,2.91364,2.91448,20380000.0
2007-03-16 14:15:00,2.91786,2.92334,2.91786,2.92315,11000000.0
2007-03-16 14:16:00,2.9226,2.92405,2.91767,2.9219,18760000.0
2007-03-16 14:17:00,2.92302,2.92333,2.91985,2.92031,15130000.0
2007-03-16 14:18:00,2.92264,2.92299,2.91764,2.91794,21000000.0
2007-03-16 14:19:00,2.9159,2.92248,2.91509,2.9202,13760000.0
2007-03-16 14:20:00,2.92003,2.9227,2.91851,2.9227,10630000.0
2007-03-16 14:21:00,2.92062,2.92332,2.91559,2.92332,14260000.0
2007-03-16 14:22:00,2.91704,2.92276,2.91704,2.91941,14630000.0
2007-03-16 14:23:00,2.92005,2.92296,2.9158,2.92254,22130000.0
2007-03-16 14:24:00,2.92151,2.92299,2.91838,2.92009,18760000.0
2007-03-16 14:25:00,2.92066,2.92329,2.91729,2.92039,15130000.0
2007-03-16 14:26:00,2.9212,2.92378,2.91105,2.91804,11510000.0
2007-03-16 14:27:00,2.92429,2.92429,2.91939,2.92124,20000000.0
2007-03-16 14:28:00,2.91452,2.92361,2.91452,2.9221,26380000.0
2007-03-16 14:29:00,2.91825,2.92403,2.91264,2.92147,16630000.0
2007-03-16 14:30:00,2.92432,2.92432,2.91401,2.91401,12630000.0
2007-03-16 14:31:00,2.91834,2.92461,2.91708,2.92413,17250000.0
2007-03-16 14:32:00,2.92368,2.92407,2.91948,2.92356,21380000.0
2007-03-16 14:33:00,2.92018,2.92519,2.91364,2.92489,13000000.0
2007-03-16 14:34:00,2.92267,2.92449,2.91993,2.92224,16890000.0
2007-03-16 14:35:00,2.92153,2.92484,2.91679,2.91919,16750000.0
2007-03-16 14:36:00,2.923,2.92392,2.9196,2.92135,10750000.0
2007-03-16 14:37:00,2.9223,2.92391,2.91925,2.92099,14130000.0
2007-03-16 14:38:00,2.92018,2.92405,2.91645,2.92109,20880000.0
2007-03-16 14:39:00,2.92138,2.92398,2.91792,2.92146,12000000.0
2007-03-16 14:40:00,2.92225,2.92356,2.91802,2.91803,22510000.0
2007-03-16 14:41:00,2.92177,2.92362,2.9181,2.92362,17630000.0
2007-03-16 14:42:00,2.92368,2.92371,2.91699,2.91699,12260000.0
2007-03-16 14:43:00,2.9201,2.92401,2.91453,2.92077,20880000.0
2007-03-16 14:44:00,2.91446,2.92279,2.91446,2.92162,10880000.0
2007-03-16 14:45:00,2.91912,2.92236,2.9158,2.92107,24380000.0
2007-03-16 14:46:00,2.9195,2.92313,2.91364,2.91916,19630000.0
2007-03-16 14:47:00,2.91927,2.92132,2.91658,2.92106,15750000.0
2007-03-16 14:48:00,2.91979,2.92175,2.91457,2.91562,22000000.0
2007-03-16 14:49:00,2.91958,2.92153,2.91539,2.92074,12380000.0
2007-03-16 14:50:00,2.91971,2.91971,2.9125,2.91458,12630000.0
2007-03-16 14:51:00,2.92108,2.92135,2.91542,2.91887,19880000.0
2007-03-16 14:52:00,2.91867,2.92145,2.91391,2.91961,22640000.0
2007-03-16 14:53:00,2.92191,2.92191,2.91721,2.91831,15000000.0
2007-03-16 14:54:00,2.92045,2.92045,2.91157,2.91662,23760000.0
2007-03-16 14:55:00,2.91584,2.9208,2.91584,2.91863,21500000.0
2007-03-16 14:56:00,2.9187,2.92195,2.91551,2.9192,25130000.0
2007-03-16 14:57:00,2.9207,2.92273,2.91687,2.91987,15510000.0
2007-03-16 14:58:00,2.91562,2.92154,2.91562,2.91931,17000000.0
2007-03-16 14:59:00,2.91646,2.92217,2.91257,2.92155,14890000.0
2007-03-16 15:00:00,2.91886,2.92212,2.91671,2.91695,13130000.0
2007-03-16 15:01:00,2.91701,2.92269,2.9157,2.92054,21880000.0
2007-03-16 15:02:00,2.92214,2.92214,2.91417,2.91834,24250000.0
2007-03-16 15:03:00,2.91299,2.92121,2.9108,2.91595,28630000.0
2007-03-16 15:04:00,2.91943,2.92261,2.91622,2.91955,11130000.0
2007-03-16 15:05:00,2.92073,2.92306,2.91713,2.92022,11750000.0
2007-03-16 15:06:00,2.92287,2.92294,2.91931,2.91939,14880000.0
2007-03-16 15:07:00,2.92101,2.92221,2.91377,2.91964,21880000.0
2007-03-16 15:08:00,2.91628,2.92189,2.91539,2.91863,17000000.0
2007-03-16 15:09:00,2.91793,2.9212,2.91311,2.91983,19510000.0
2007-03-16 15:10:00,2.92003,2.9205,2.9148,2.91815,14750000.0
2007-03-16 15:11:00,2.91204,2.92003,2.91013,2.91491,18260000.0
2007-03-16 15:12:00,2.91883,2.91953,2.91546,2.91693,16380000.0
2007-03-16 15:13:00,2.9149,2.91974,2.91027,2.91437,16130000.0
2007-03-16 15:14:00,2.91396,2.9181,2.91203,2.91745,16380000.0
2007-03-16 15:15:00,2.9162,2.91848,2.91352,2.91848,17380000.0
2007-03-16 15:16:00,2.91603,2.92119,2.91603,2.91965,14520000.0
2007-03-16 15:17:00,2.9187,2.92082,2.91555,2.92065,16770000.0
2007-03-16 15:18:00,2.91995,2.92005,2.9132,2.9132,12880000.0
2007-03-16 15:19:00,2.91625,2.91894,2.91235,2.91781,23250000.0
2007-03-16 15:20:00,2.91684,2.9199,2.90913,2.91736,19130000.0
2007-03-16 15:21:00,2.9155,2.91797,2.90932,2.91717,19130000.0
2007-03-16 15:22:00,2.918,2.91892,2.90946,2.91206,26000000.0
2007-03-16 15:23:00,2.91637,2.91947,2.91202,2.91947,13000000.0
2007-03-16 15:24:00,2.92006,2.92006,2.90862,2.917,15250000.0
2007-03-16 15:25:00,2.91834,2.91905,2.91232,2.91232,13000000.0
2007-03-16 15:26:00,2.91528,2.91873,2.91329,2.91831,20500000.0
2007-03-16 15:27:00,2.91636,2.91989,2.91572,2.91975,16750000.0
2007-03-16 15:28:00,2.91696,2.91909,2.91567,2.91654,14500000.0
2007-03-16 15:29:00,2.9149,2.91964,2.91106,2.9165,11250000.0
2007-03-16 15:30:00,2.91627,2.91907,2.91402,2.91816,16750000.0
2007-03-16 15:31:00,2.91686,2.9192,2.91364,2.9169,20750000.0
2007-03-16 15:32:00,2.91747,2.91932,2.91065,2.91705,22000000.0
2007-03-16 15:33:00,2.90966,2.91838,2.90966,2.91449,19630000.0
2007-03-16 15:34:00,2.91396,2.91719,2.91147,2.91628,16500000.0
2007-03-16 15:35:00,2.91514,2.91786,2.90966,2.91578,15880000.0
2007-03-16 15:36:00,2.91456,2.91744,2.9108,2.91538,21510000.0
2007-03-16 15:37:00,2.91475,2.91724,2.9137,2.91595,15750000.0
2007-03-16 15:38:00,2.90728,2.91692,2.90562,2.91692,22880000.0
2007-03-16 15:39:00,2.91479,2.91771,2.90795,2.91401,18500000.0
2007-03-16 15:40:00,2.91071,2.91713,2.907,2.91633,19010000.0
2007-03-16 15:41:00,2.91135,2.91601,2.90619,2.90676,17130000.0
2007-03-16 15:42:00,2.91439,2.9155,2.91209,2.91349,11750000.0
2007-03-16 15:43:00,2.90677,2.9139,2.90647,2.9139,13380000.0
2007-03-16 15:44:00,2.91104,2.91382,2.91028,2.91304,16250000.0
2007-03-16 15:45:00,2.91049,2.91389,2.90886,2.91216,13250000.0
2007-03-16 15:46:00,2.91445,2.9156,2.90813,2.91017,23000000.0
2007-03-16 15:47:00,2.91563,2.91563,2.91039,2.91039,21630000.0
2007-03-16 15:48:00,2.91174,2.91529,2.91082,2.9134,14520000.0
2007-03-16 15:49:00,2.91151,2.91576,2.90507,2.91278,18260000.0
2007-03-16 15:50:00,2.91014,2.91682,2.91014,2.91592,12130000.0
2007-03-16 15:51:00,2.91446,2.91683,2.90587,2.91159,16630000.0
2007-03-16 15:52:00,2.90922,2.91712,2.90812,2.91673,15510000.0
2007-03-16 15:53:00,2.9161,2.91632,2.90946,2.91255,16750000.0
2007-03-16 15:54:00,2.91342,2.9172,2.90728,2.91588,20000000.0
2007-03-16 15:55:00,2.91507,2.91758,2.9082,2.91554,12880000.0
2007-03-16 15:56:00,2.91097,2.9162,2.91074,2.9162,15750000.0
2007-03-16 15:57:00,2.91441,2.91676,2.90817,2.91574,13250000.0
2007-03-16 15:58:00,2.91028,2.9157,2.90621,2.90621,16880000.0
2007-03-16 15:59:00,2.91624,2.91701,2.91123,2.91476,15130000.0
2007-03-16 16:00:00,2.91616,2.9165,2.90954,2.91374,19130000.0
2007-03-16 16:01:00,2.91306,2.91649,2.90633,2.91642,20750000.0
2007-03-16 16:02:00,2.9156,2.91788,2.90676,2.90676,12500000.0
2007-03-16 16:03:00,2.9139,2.91696,2.91359,2.91659,14380000.0
2007-03-16 16:04:00,2.91474,2.91688,2.91149,2.91356,16500000.0
2007-03-16 16:05:00,2.91755,2.91755,2.90551,2.91422,19750000.0
2007-03-16 16:06:00,2.91569,2.91651,2.91307,2.91307,15630000.0
2007-03-16 16:07:00,2.91337,2.91715,2.91209,2.9149,20000000.0
2007-03-16 16:08:00,2.91598,2.91768,2.91189,2.91434,18250000.0
2007-03-16 16:09:00,2.91561,2.91643,2.90796,2.91386,25250000.0
2007-03-16 16:10:00,2.91418,2.91647,2.90965,2.91502,19880000.0
2007-03-16 16:11:00,2.91339,2.91689,2.9102,2.91508,20380000.0
2007-03-16 16:12:00,2.9162,2.9162,2.90485,2.90895,17130000.0
2007-03-16 16:13:00,2.91141,2.9156,2.91063,2.9156,13250000.0
2007-03-16 16:14:00,2.90964,2.91585,2.90896,2.91258,18500000.0
2007-03-16 16:15:00,2.91315,2.9156,2.91024,2.9138,14750000.0
2007-03-16 16:16:00,2.91232,2.91607,2.91022,2.91482,23500000.0
2007-03-16 16:17:00,2.91513,2.91715,2.9088,2.91362,21750000.0
2007-03-16 16:18:00,2.91292,2.91514,2.9071,2.91514,19750000.0
2007-03-16 16:19:00,2.91367,2.91562,2.90786,2.91538,25510000.0
2007-03-16 16:20:00,2.91238,2.9151,2.90897,2.91275,13260000.0
2007-03-16 16:21:00,2.91483,2.91483,2.90699,2.91281,22510000.0
2007-03-16 16:22:00,2.91417,2.91447,2.9054,2.9054,15640000.0
2007-03-16 16:23:00,2.91277,2.91452,2.90515,2.91203,12130000.0
2007-03-16 16:24:00,2.90864,2.91312,2.90467,2.90938,24250000.0
2007-03-16 16:25:00,2.91055,2.91476,2.90796,2.9143,13750000.0
2007-03-16 16:26:00,2.91419,2.91419,2.90744,2.90744,23010000.0
2007-03-16 16:27:00,2.91128,2.91414,2.90848,2.91364,14010000.0
2007-03-16 16:28:00,2.90875,2.91293,2.90354,2.90737,20250000.0
2007-03-16 16:29:00,2.90859,2.9119,2.90172,2.9117,15250000.0
2007-03-16 16:30:00,2.90841,2.91333,2.90283,2.91333,13750000.0
2007-03-16 16:31:00,2.90738,2.91319,2.90711,2.91093,19750000.0
2007-03-16 16:32:00,2.91142,2.91382,2.90709,2.91212,13880000.0
2007-03-16 16:33:00,2.91116,2.91323,2.90609,2.91087,23380000.0
2007-03-16 16:34:00,2.9104,2.91409,2.907,2.91312,18630000.0
2007-03-16 16:35:00,2.91279,2.91357,2.91022,2.91203,12380000.0
2007-03-16 16:36:00,2.91074,2.9136,2.90345,2.91164,18750000.0
2007-03-16 16:37:00,2.90862,2.91276,2.90423,2.90875,11880000.0
2007-03-16 16:38:00,2.90995,2.91428,2.90536,2.91157,24500000.0
2007-03-16 16:39:00,2.91445,2.91445,2.90536,2.91034,13630000.0
2007-03-16 16:40:00,2.90832,2.91423,2.9068,2.91259,18380000.0
2007-03-16 16:41:00,2.91343,2.91443,2.90749,2.91031,14140000.0
2007-03-16 16:42:00,2.91028,2.91568,2.91028,2.91135,23130000.0
2007-03-16 16:43:00,2.91339,2.91414,2.90724,2.91163,11260000.0
2007-03-16 16:44:00,2.91035,2.91463,2.9082,2.91116,18250000.0
2007-03-16 16:45:00,2.91413,2.91413,2.90762,2.90995,15000000.0
2007-03-16 16:46:00,2.9122,2.91399,2.90575,2.90926,24630000.0
2007-03-16 16:47:00,2.9079,2.91433,2.90709,2.91071,10750000.0
2007-03-16 16:48:00,2.91251,2.91503,2.90666,2.91155,12250000.0
2007-03-16 16:49:00,2.9113,2.91472,2.90874,2.91398,15010000.0
2007-03-16 16:50:00,2.91369,2.91456,2.90557,2.91246,19890000.0
2007-03-16 16:51:00,2.90823,2.91421,2.90584,2.91421,9760000.0
2007-03-16 16:52:00,2.90515,2.91463,2.90515,2.91332,10630000.0
2007-03-16 16:53:00,2.91366,2.91462,2.9079,2.9079,15380000.0
2007-03-16 16:54:00,2.91173,2.9134,2.90413,2.90523,24500000.0
2007-03-16 16:55:00,2.91402,2.91402,2.90229,2.90229,13760000.0
2007-03-16 16:56:00,2.91419,2.91419,2.90861,2.91224,17260000.0
2007-03-16 16:57:00,2.91271,2.9133,2.90902,2.91105,13750000.0
2007-03-16 16:58:00,2.91312,2.91541,2.90972,2.91288,20020000.0
2007-03-16 16:59:00,2.91241,2.91614,2.90919,2.91235,24500000.0
2007-03-16 17:00:00,2.91128,2.91475,2.90549,2.91475,14500000.0
2007-03-16 17:01:00,2.90997,2.91606,2.90686,2.91246,16630000.0
2007-03-16 17:02:00,2.9141,2.91649,2.9073,2.9126,14250000.0
2007-03-16 17:03:00,2.91174,2.91611,2.90909,2.91188,17140000.0
2007-03-16 17:04:00,2.91624,2.91626,2.91267,2.91386,13000000.0
2007-03-16 17:05:00,2.91489,2.91581,2.90815,2.9116,17000000.0
2007-03-16 17:06:00,2.91535,2.91644,2.9099,2.9135,10010000.0
2007-03-16 17:07:00,2.91254,2.91556,2.90764,2.91479,24000000.0
2007-03-16 17:08:00,2.90747,2.91567,2.90685,2.91091,17750000.0
2007-03-16 17:09:00,2.91553,2.91577,2.91309,2.91496,13630000.0
2007-03-16 17:10:00,2.91649,2.91659,2.91064,2.91255,13140000.0
2007-03-16 17:11:00,2.91421,2.91488,2.9079,2.91276,11380000.0
2007-03-16 17:12:00,2.91153,2.91418,2.90412,2.90968,18380000.0
2007-03-16 17:13:00,2.90825,2.91488,2.90782,2.91179,19260000.0
2007-03-16 17:14:00,2.91501,2.91526,2.90851,2.91261,20630000.0
2007-03-16 17:15:00,2.9093,2.91634,2.9093,2.91274,25510000.0
2007-03-16 17:16:00,2.9154,2.91566,2.90989,2.90989,17510000.0
2007-03-16 17:17:00,2.91358,2.91593,2.91153,2.91373,13750000.0
2007-03-16 17:18:00,2.91368,2.91635,2.91186,2.91545,18000000.0
2007-03-16 17:19:00,2.91772,2.91776,2.91478,2.91479,13500000.0
2007-03-16 17:20:00,2.91831,2.9192,2.91084,2.91434,14000000.0
2007-03-16 17:21:00,2.91459,2.91892,2.90958,2.91754,11250000.0
2007-03-16 17:22:00,2.9205,2.9205,2.91109,2.91833,21140000.0
2007-03-16 17:23:00,2.92023,2.92068,2.91214,2.9167,21130000.0
2007-03-16 17:24:00,2.91371,2.92016,2.91042,2.91781,16500000.0
2007-03-16 17:25:00,2.91905,2.91912,2.91234,2.91589,24750000.0
2007-03-16 17:26:00,2.91739,2.91912,2.91194,2.91648,24130000.0
2007-03-16 17:27:00,2.91719,2.91891,2.91477,2.91596,14250000.0
2007-03-16 17:28:00,2.91924,2.91924,2.9106,2.91508,21500000.0
2007-03-16 17:29:00,2.91784,2.91993,2.9118,2.91932,17250000.0
2007-03-16 17:30:00,2.9184,2.91853,2.91401,2.91533,19630000.0
2007-03-16 17:31:00,2.91702,2.91947,2.9127,2.9161,20760000.0
2007-03-16 17:32:00,2.91437,2.91813,2.90988,2.91534,18630000.0
2007-03-16 17:33:00,2.91659,2.9195,2.91345,2.91636,24130000.0
2007-03-16 17:34:00,2.91716,2.91949,2.91263,2.91645,16010000.0
2007-03-16 17:35:00,2.91045,2.91965,2.91045,2.91862,17760000.0
2007-03-16 17:36:00,2.91612,2.91917,2.91043,2.9172,20750000.0
2007-03-16 17:37:00,2.91557,2.91924,2.91437,2.91889,19880000.0
2007-03-16 17:38:00,2.91599,2.92028,2.91178,2.91817,32640000.0
2007-03-16 17:39:00,2.91688,2.91924,2.91011,2.91805,14510000.0
2007-03-16 17:40:00,2.91717,2.92001,2.91387,2.91841,16010000.0
2007-03-16 17:41:00,2.91714,2.91961,2.91364,2.91753,18130000.0
2007-03-16 17:42:00,2.91533,2.91967,2.91511,2.91883,17890000.0
2007-03-16 17:43:00,2.91748,2.91972,2.91422,2.91972,14630000.0
2007-03-16 17:44:00,2.92117,2.92117,2.91449,2.91757,17380000.0
2007-03-16 17:45:00,2.91714,2.92156,2.91355,2.92156,14630000.0
2007-03-16 17:46:00,2.9155,2.92135,2.91271,2.91729,23750000.0
2007-03-16 17:47:00,2.92067,2.92067,2.91381,2.91762,9630000.0
2007-03-16 17:48:00,2.91717,2.92098,2.91321,2.91707,12750000.0
2007-03-16 17:49:00,2.91145,2.92023,2.91115,2.92023,25000000.0
2007-03-16 17:50:00,2.92054,2.92086,2.91227,2.91553,12510000.0
2007-03-16 17:51:00,2.91866,2.92106,2.91498,2.91796,15130000.0
2007-03-16 17:52:00,2.9187,2.92106,2.91716,2.91999,11000000.0
2007-03-16 17:53:00,2.91774,2.92239,2.91442,2.91691,22130000.0
2007-03-16 17:54:00,2.91915,2.92145,2.91417,2.91758,12630000.0
2007-03-16 17:55:00,2.92157,2.92264,2.91599,2.91599,12750000.0
2007-03-16 17:56:00,2.92121,2.92155,2.91533,2.9211,20500000.0
2007-03-16 17:57:00,2.91334,2.92201,2.91334,2.92089,13380000.0
2007-03-16 17:58:00,2.92196,2.92207,2.91755,2.91755,15500000.0
2007-03-16 17:59:00,2.91842,2.92146,2.91419,2.91947,14380000.0
2007-03-16 18:00:00,2.91867,2.92233,2.91496,2.92233,16380000.0
2007-03-16 18:01:00,2.91989,2.92198,2.91395,2.92194,20250000.0
2007-03-16 18:02:00,2.91703,2.92253,2.91662,2.92253,21510000.0
2007-03-16 18:03:00,2.92323,2.92416,2.91848,2.92203,12000000.0
2007-03-16 18:04:00,2.9191,2.92275,2.91412,2.92256,19000000.0
2007-03-16 18:05:00,2.92379,2.92379,2.91936,2.9194,12500000.0
2007-03-16 18:06:00,2.91778,2.92276,2.91621,2.92276,18380000.0
2007-03-16 18:07:00,2.92385,2.92542,2.91913,2.92388,19250000.0
2007-03-16 18:08:00,2.92176,2.92402,2.91714,2.92233,16000000.0
2007-03-16 18:09:00,2.92387,2.92413,2.91842,2.91923,17510000.0
2007-03-16 18:10:00,2.91914,2.92514,2.91914,2.92338,16760000.0
2007-03-16 18:11:00,2.92069,2.92518,2.91825,2.92518,16630000.0
2007-03-16 18:12:00,2.92094,2.9241,2.91748,2.9216,15260000.0
2007-03-16 18:13:00,2.9202,2.92465,2.91662,2.9229,17390000.0
2007-03-16 18:14:00,2.92222,2.92455,2.91564,2.92063,13500000.0
2007-03-16 18:15:00,2.92266,2.92457,2.919,2.92022,16250000.0
2007-03-16 18:16:00,2.92289,2.92289,2.91268,2.91268,22760000.0
2007-03-16 18:17:00,2.92132,2.92164,2.91422,2.91422,18250000.0
2007-03-16 18:18:00,2.92306,2.92306,2.91392,2.91833,26510000.0
2007-03-16 18:19:00,2.92231,2.92289,2.90998,2.90998,10750000.0
2007-03-16 18:20:00,2.9175,2.92205,2.91397,2.91425,16630000.0
2007-03-16 18:21:00,2.92317,2.92341,2.91619,2.91999,14750000.0
2007-03-16 18:22:00,2.92128,2.92403,2.91851,2.91933,18880000.0
2007-03-16 18:23:00,2.92192,2.9239,2.92069,2.92219,12500000.0
2007-03-16 18:24:00,2.92042,2.92308,2.91484,2.92017,15380000.0
2007-03-16 18:25:00,2.91414,2.92303,2.91414,2.92217,13140000.0
2007-03-16 18:26:00,2.91994,2.92279,2.91507,2.91702,9250000.0
2007-03-16 18:27:00,2.92232,2.92434,2.91779,2.92143,16880000.0
2007-03-16 18:28:00,2.92155,2.92566,2.9157,2.92511,16380000.0
2007-03-16 18:29:00,2.92099,2.92647,2.91698,2.9235,11500000.0
2007-03-16 18:30:00,2.92335,2.92588,2.91494,2.92103,31260000.0
2007-03-16 18:31:00,2.92202,2.92544,2.9162,2.92305,21130000.0
2007-03-16 18:32:00,2.92293,2.92471,2.91908,2.92209,15500000.0
2007-03-16 18:33:00,2.92045,2.92465,2.91655,2.92279,17630000.0
2007-03-16 18:34:00,2.92197,2.92449,2.91557,2.91557,28010000.0
2007-03-16 18:36:00,2.92164,2.9243,2.92042,2.92124,12760000.0
2007-03-16 18:37:00,2.91913,2.92439,2.91593,2.91997,15000000.0
2007-03-16 18:38:00,2.92222,2.92447,2.92106,2.92394,10140000.0
2007-03-16 18:39:00,2.92182,2.92334,2.92013,2.92044,13130000.0
2007-03-16 18:40:00,2.92456,2.92456,2.91324,2.91944,16630000.0
2007-03-16 18:41:00,2.91682,2.92188,2.91287,2.91594,11880000.0
2007-03-16 18:42:00,2.91744,2.91987,2.91618,2.9179,11000000.0
2007-03-16 18:43:00,2.9181,2.92112,2.91675,2.91895,17630000.0
2007-03-16 18:44:00,2.916,2.91998,2.91288,2.91837,15000000.0
2007-03-16 18:45:00,2.91975,2.92034,2.91544,2.91544,14000000.0
2007-03-16 18:46:00,2.9154,2.9201,2.90958,2.91671,12390000.0
2007-03-16 18:47:00,2.91758,2.92135,2.91458,2.91882,14510000.0
2007-03-16 18:48:00,2.92166,2.92166,2.91479,2.91767,17500000.0
2007-03-16 18:49:00,2.91934,2.92148,2.91347,2.92133,17250000.0
2007-03-16 18:50:00,2.9161,2.92183,2.91326,2.91854,17640000.0
2007-03-16 18:51:00,2.91535,2.9217,2.91535,2.92,13500000.0
2007-03-16 18:52:00,2.91783,2.92276,2.91496,2.91972,19880000.0
2007-03-16 18:53:00,2.92059,2.92236,2.91233,2.91724,11130000.0
2007-03-16 18:54:00,2.9186,2.92219,2.91616,2.91981,12500000.0
2007-03-16 18:55:00,2.91985,2.92406,2.91875,2.91979,14500000.0
2007-03-16 18:56:00,2.91984,2.92551,2.91473,2.92209,20750000.0
2007-03-16 18:57:00,2.92009,2.92356,2.91524,2.92134,19750000.0
2007-03-16 18:58:00,2.91527,2.92327,2.91527,2.92247,25260000.0
2007-03-16 18:59:00,2.91644,2.92321,2.9162,2.92054,13500000.0
2007-03-16 19:00:00,2.91829,2.92309,2.9143,2.923,27260000.0
2007-03-16 19:01:00,2.92043,2.92311,2.91368,2.92012,12630000.0
2007-03-16 19:02:00,2.92011,2.92269,2.90923,2.90938,24380000.0
2007-03-16 19:03:00,2.91933,2.92275,2.91933,2.92275,10750000.0
2007-03-16 19:05:00,2.91949,2.92221,2.91811,2.92016,13750000.0
2007-03-16 19:06:00,2.91892,2.92315,2.91586,2.91969,19510000.0
2007-03-16 19:07:00,2.91943,2.92227,2.91165,2.91758,16500000.0
2007-03-16 19:08:00,2.92036,2.92389,2.91853,2.92051,16380000.0
2007-03-16 19:09:00,2.92294,2.92294,2.91646,2.91814,17750000.0
2007-03-16 19:10:00,2.91865,2.92042,2.91329,2.92002,15130000.0
2007-03-16 19:12:00,2.91989,2.92219,2.91871,2.92016,12250000.0
2007-03-16 19:13:00,2.91929,2.92227,2.91635,2.92101,11000000.0
2007-03-16 19:14:00,2.9214,2.92302,2.91489,2.92044,14500000.0
2007-03-16 19:15:00,2.92263,2.92263,2.91439,2.9149,13130000.0
2007-03-16 19:16:00,2.91523,2.92185,2.91314,2.9209,12750000.0
2007-03-16 19:17:00,2.91756,2.92202,2.91048,2.92202,12250000.0
2007-03-16 19:19:00,2.91994,2.92441,2.91322,2.91322,20500000.0
2007-03-16 19:20:00,2.92132,2.92278,2.91718,2.92119,18880000.0
2007-03-16 19:21:00,2.91788,2.92247,2.91076,2.92247,13380000.0
2007-03-16 19:22:00,2.91794,2.9225,2.91502,2.9225,15630000.0
2007-03-16 19:23:00,2.91762,2.92227,2.91457,2.92227,15250000.0
2007-03-16 19:24:00,2.92427,2.92427,2.91571,2.91869,12630000.0
2007-03-16 19:25:00,2.92005,2.92354,2.91467,2.92155,11000000.0
2007-03-16 19:26:00,2.9196,2.92234,2.91669,2.9186,13250000.0
2007-03-16 19:27:00,2.92228,2.9226,2.91566,2.91929,16000000.0
2007-03-16 19:28:00,2.91877,2.92172,2.91291,2.91866,13000000.0
2007-03-16 19:29:00,2.91816,2.92267,2.91568,2.92016,19000000.0
2007-03-16 19:30:00,2.9194,2.92292,2.91732,2.91939,11760000.0
2007-03-16 19:31:00,2.91959,2.92302,2.9167,2.92302,14000000.0
2007-03-16 19:32:00,2.92076,2.92416,2.91836,2.9192,11250000.0
2007-03-16 19:33:00,2.91949,2.92155,2.91259,2.91696,16760000.0
2007-03-16 19:34:00,2.91887,2.92089,2.91141,2.91555,17130000.0
2007-03-16 19:36:00,2.91922,2.92229,2.91548,2.92061,14000000.0
2007-03-16 19:37:00,2.91664,2.92368,2.91211,2.9186,21250000.0
2007-03-16 19:38:00,2.91745,2.92302,2.91745,2.92302,14130000.0
2007-03-16 19:39:00,2.9165,2.92213,2.91202,2.9169,16380000.0
2007-03-16 19:40:00,2.9203,2.9203,2.91827,2.91827,3000000.0
2007-03-16 19:42:00,2.92086,2.92339,2.91945,2.92183,23750000.0
2007-03-16 19:44:00,2.91623,2.92347,2.91623,2.92307,12000000.0
2007-03-16 19:45:00,2.91905,2.92287,2.91511,2.92287,20010000.0
2007-03-16 19:46:00,2.91875,2.92334,2.91834,2.92334,12380000.0
2007-03-16 19:47:00,2.91943,2.92234,2.91705,2.92044,12500000.0
2007-03-16 19:48:00,2.92255,2.92266,2.91651,2.92047,19380000.0
2007-03-16 19:49:00,2.91898,2.92273,2.91585,2.91933,15380000.0
2007-03-16 19:50:00,2.9208,2.92325,2.91373,2.91964,11250000.0
2007-03-16 19:53:00,2.92008,2.92285,2.91707,2.9205,13510000.0
2007-03-16 19:54:00,2.92065,2.92228,2.917,2.92006,13510000.0
2007-03-16 19:55:00,2.91916,2.92249,2.91347,2.91961,13260000.0
2007-03-16 19:56:00,2.91887,2.92255,2.91507,2.9206,14880000.0
2007-03-16 19:57:00,2.92086,2.92232,2.91549,2.91813,18140000.0
2007-03-16 19:58:00,2.91646,2.92241,2.91492,2.91928,19010000.0
2007-03-16 19:59:00,2.91439,2.92226,2.91294,2.92226,10380000.0
2007-03-16 20:00:00,2.92012,2.92284,2.91872,2.92078,16520000.0
2007-03-16 20:01:00,2.92107,2.92245,2.91634,2.92021,13000000.0
2007-03-16 20:02:00,2.91789,2.92131,2.91676,2.92096,22260000.0
2007-03-16 20:03:00,2.91809,2.92094,2.91192,2.91888,17500000.0
2007-03-16 20:04:00,2.918,2.92166,2.91597,2.91994,26390000.0
2007-03-16 20:05:00,2.91377,2.92094,2.91377,2.91949,16260000.0
2007-03-16 20:06:00,2.91655,2.91993,2.91313,2.91768,12250000.0
2007-03-16 20:07:00,2.92162,2.92162,2.91343,2.9162,14760000.0
2007-03-16 20:08:00,2.92271,2.92271,2.91647,2.9179,19640000.0
2007-03-16 20:09:00,2.92259,2.92259,2.91764,2.92093,17260000.0
2007-03-16 20:10:00,2.92122,2.92294,2.91624,2.91931,20390000.0
2007-03-16 20:11:00,2.91936,2.92134,2.91408,2.91808,23010000.0
2007-03-16 20:12:00,2.91981,2.92289,2.91623,2.91623,13750000.0
2007-03-16 20:13:00,2.92327,2.92327,2.91353,2.91353,16380000.0
2007-03-16 20:14:00,2.92115,2.92142,2.91497,2.91976,13130000.0
2007-03-16 20:15:00,2.92089,2.92349,2.9154,2.91816,17250000.0
2007-03-16 20:16:00,2.92318,2.92447,2.91763,2.92099,12130000.0
2007-03-16 20:17:00,2.91859,2.92224,2.91239,2.92224,25880000.0
2007-03-16 20:18:00,2.91157,2.92245,2.91157,2.9166,18760000.0
2007-03-16 20:21:00,2.92044,2.92173,2.91522,2.91805,18380000.0
2007-03-16 20:22:00,2.91784,2.92228,2.9151,2.91591,15130000.0
2007-03-16 20:23:00,2.91179,2.92221,2.91179,2.92221,22500000.0
2007-03-16 20:24:00,2.92152,2.92253,2.91553,2.92021,13750000.0
2007-03-16 20:25:00,2.92214,2.92251,2.9168,2.91982,16750000.0
2007-03-16 20:26:00,2.91773,2.92347,2.91653,2.92116,16630000.0
2007-03-16 20:27:00,2.91996,2.92169,2.91466,2.91694,7000000.0
2007-03-16 20:28:00,2.91963,2.92175,2.91368,2.9194,20250000.0
2007-03-16 20:29:00,2.91784,2.92123,2.91473,2.92037,19750000.0
2007-03-16 20:30:00,2.91787,2.92159,2.915,2.91793,13760000.0
2007-03-16 20:31:00,2.91942,2.9228,2.91731,2.91818,19010000.0
2007-03-16 20:32:00,2.91673,2.92175,2.91346,2.91813,15380000.0
2007-03-16 20:33:00,2.919,2.92104,2.91688,2.91806,17000000.0
2007-03-16 20:35:00,2.91858,2.92155,2.91499,2.91527,23000000.0
2007-03-16 20:36:00,2.91974,2.92102,2.914,2.91443,17750000.0
2007-03-16 20:37:00,2.9184,2.92063,2.91525,2.92023,14000000.0
2007-03-16 20:38:00,2.91801,2.92137,2.91769,2.91959,14250000.0
2007-03-16 20:39:00,2.91927,2.92236,2.9129,2.91906,17000000.0
2007-03-16 20:40:00,2.92225,2.92231,2.91689,2.918,17500000.0
2007-03-16 20:41:00,2.91962,2.92254,2.9125,2.91693,22250000.0
2007-03-16 20:42:00,2.91826,2.92222,2.91633,2.92057,12130000.0
2007-03-16 20:43:00,2.92085,2.92378,2.92057,2.92237,18000000.0
2007-03-16 20:44:00,2.92051,2.92465,2.91788,2.92114,17380000.0
2007-03-16 20:45:00,2.92196,2.92493,2.91803,2.92493,11750000.0
2007-03-16 20:46:00,2.92445,2.92661,2.91749,2.92474,12250000.0
2007-03-16 20:47:00,2.92291,2.92524,2.91923,2.92236,15750000.0
2007-03-16 20:48:00,2.92058,2.92242,2.91686,2.91686,15000000.0
2007-03-16 20:49:00,2.92138,2.92348,2.92034,2.92062,15250000.0
2007-03-16 20:50:00,2.91886,2.9216,2.91838,2.92112,16250000.0
2007-03-16 20:51:00,2.92117,2.9231,2.91984,2.92138,11750000.0
2007-03-16 20:52:00,2.91944,2.92378,2.91827,2.9219,18250000.0
2007-03-16 20:53:00,2.91892,2.92336,2.91686,2.92003,16750000.0
2007-03-16 20:54:00,2.92017,2.924,2.92017,2.924,8750000.0
2007-03-16 20:55:00,2.92169,2.92489,2.91858,2.92427,18750000.0
2007-03-16 20:56:00,2.92211,2.92211,2.91656,2.91894,14750000.0
2007-03-16 20:57:00,2.92098,2.92389,2.91821,2.92154,16500000.0
2007-03-16 20:58:00,2.91994,2.92332,2.91794,2.92011,12000000.0
2007-03-16 20:59:00,2.91999,2.92305,2.91978,2.92263,18000000.0
2007-03-16 21:00:00,2.9224,2.92283,2.91727,2.91935,32750000.0
2007-03-16 21:01:00,2.92307,2.92385,2.91899,2.92113,23000000.0
2007-03-16 21:02:00,2.91855,2.92371,2.91855,2.92371,14750000.0
2007-03-16 21:03:00,2.92151,2.9237,2.91843,2.92104,16000000.0
2007-03-16 21:04:00,2.91902,2.92354,2.91784,2.91784,9000000.0
2007-03-16 21:05:00,2.92021,2.92401,2.91802,2.92401,21000000.0
2007-03-16 21:06:00,2.92226,2.92559,2.91957,2.92333,12750000.0
2007-03-16 21:07:00,2.92036,2.92544,2.92036,2.9237,16250000.0
2007-03-16 21:08:00,2.92019,2.92435,2.91914,2.92402,16000000.0
2007-03-16 21:09:00,2.92217,2.92268,2.9194,2.92268,7250000.0
2007-03-16 21:10:00,2.92354,2.92562,2.92165,2.92218,19750000.0
2007-03-16 21:11:00,2.92115,2.92392,2.91971,2.9211,13250000.0
2007-03-16 21:12:00,2.92245,2.92389,2.91985,2.91985,15750000.0
2007-03-16 21:13:00,2.91996,2.92449,2.91697,2.92031,14250000.0
2007-03-16 21:14:00,2.92361,2.92493,2.91835,2.92065,13500000.0
2007-03-16 21:15:00,2.92491,2.92516,2.91866,2.92097,16500000.0
2007-03-16 21:16:00,2.919,2.92404,2.91647,2.92132,11000000.0
2007-03-16 21:17:00,2.92259,2.92395,2.91776,2.92149,15250000.0
2007-03-16 21:18:00,2.92118,2.92434,2.92069,2.92345,9750000.0
2007-03-16 21:19:00,2.92296,2.92631,2.91728,2.91728,14750000.0
2007-03-16 21:20:00,2.92215,2.92466,2.91452,2.91936,18000000.0
2007-03-16 21:22:00,2.91994,2.92299,2.91464,2.92217,39000000.0
2007-03-16 21:24:00,2.92079,2.92487,2.91746,2.92277,22250000.0
2007-03-16 21:25:00,2.92149,2.92477,2.91519,2.92286,13250000.0
2007-03-16 21:26:00,2.91932,2.92449,2.91158,2.92449,13500000.0
2007-03-16 21:27:00,2.92185,2.92423,2.91913,2.92145,11750000.0
2007-03-16 21:28:00,2.91909,2.92317,2.9164,2.92057,23000000.0
2007-03-16 21:29:00,2.92155,2.92407,2.91623,2.92003,17500000.0
2007-03-16 21:30:00,2.92318,2.92348,2.91635,2.91635,18750000.0
2007-03-16 21:31:00,2.92176,2.92374,2.92066,2.92198,13250000.0
2007-03-16 21:32:00,2.92116,2.92337,2.91572,2.92142,20000000.0
2007-03-16 21:35:00,2.9214,2.92282,2.91787,2.91955,25000000.0
2007-03-16 21:36:00,2.92215,2.92355,2.91519,2.91519,10500000.0
2007-03-16 21:37:00,2.92056,2.9237,2.91755,2.92332,12000000.0
2007-03-16 21:39:00,2.92234,2.92384,2.92095,2.92207,7750000.0
2007-03-16 21:40:00,2.91753,2.9231,2.91648,2.91974,15250000.0
2007-03-16 21:41:00,2.92052,2.9241,2.91709,2.92194,29130000.0
2007-03-16 21:42:00,2.92188,2.9241,2.91848,2.9241,12130000.0
2007-03-16 21:43:00,2.9212,2.92394,2.91876,2.92097,12750000.0
2007-03-16 21:44:00,2.92365,2.92365,2.91789,2.91999,13750000.0
2007-03-16 21:45:00,2.92016,2.92386,2.91871,2.92386,19000000.0
2007-03-16 21:46:00,2.92203,2.92283,2.91744,2.92015,17000000.0
2007-03-16 21:47:00,2.91976,2.92417,2.91976,2.92402,10130000.0
2007-03-16 21:48:00,2.92147,2.92402,2.91706,2.92071,9000000.0
2007-03-16 21:50:00,2.92203,2.92382,2.92007,2.92184,12500000.0
2007-03-16 21:51:00,2.92279,2.92403,2.91878,2.91878,14750000.0
2007-03-16 21:52:00,2.92096,2.92375,2.92037,2.92202,12500000.0
2007-03-16 21:53:00,2.92149,2.92275,2.91852,2.91924,11500000.0
2007-03-16 21:54:00,2.92308,2.92325,2.91668,2.92011,11000000.0
2007-03-16 21:55:00,2.92248,2.92444,2.91764,2.92046,12000000.0
2007-03-16 21:56:00,2.92119,2.92424,2.92117,2.92377,14000000.0
2007-03-16 21:57:00,2.92235,2.9233,2.9167,2.91976,12750000.0
2007-03-16 21:58:00,2.9221,2.92468,2.91716,2.91959,13000000.0
2007-03-16 21:59:00,2.92098,2.92413,2.91449,2.9215,16500000.0
2007-03-16 22:00:00,2.92196,2.92538,2.91929,2.92247,18750000.0
2007-03-16 22:01:00,2.91825,2.92385,2.91335,2.92067,17750000.0
2007-03-16 22:02:00,2.92292,2.92362,2.91868,2.92176,15500000.0
2007-03-16 22:03:00,2.92038,2.92299,2.91914,2.92113,14500000.0
2007-03-16 22:06:00,2.91991,2.92365,2.91859,2.92105,13250000.0
2007-03-16 22:07:00,2.91941,2.92263,2.91547,2.92263,16750000.0
2007-03-16 22:08:00,2.92055,2.92404,2.91804,2.92392,13000000.0
2007-03-16 22:09:00,2.92308,2.92445,2.9187,2.92107,15250000.0
2007-03-16 22:10:00,2.92016,2.92352,2.91789,2.92278,20750000.0
2007-03-16 22:13:00,2.91973,2.92358,2.91859,2.92346,7880000.0
2007-03-16 22:14:00,2.9203,2.92401,2.9155,2.92053,13510000.0
2007-03-16 22:15:00,2.92182,2.92269,2.9148,2.92062,12500000.0
2007-03-16 22:17:00,2.92255,2.92346,2.92061,2.92107,11250000.0
2007-03-16 22:18:00,2.91938,2.92317,2.91844,2.92189,7750000.0
2007-03-16 22:20:00,2.91771,2.92309,2.91674,2.91826,12250000.0
2007-03-16 22:21:00,2.91894,2.92351,2.91894,2.92105,22500000.0
2007-03-16 22:26:00,2.91608,2.92305,2.91554,2.91812,16000000.0
2007-03-16 22:28:00,2.91772,2.92298,2.91487,2.92263,15510000.0
2007-03-16 22:29:00,2.91993,2.92313,2.91609,2.91936,13750000.0
2007-03-16 22:30:00,2.9168,2.92081,2.91256,2.91876,18130000.0
2007-03-16 22:31:00,2.91754,2.92008,2.91357,2.91712,13010000.0
2007-03-16 22:32:00,2.91948,2.92061,2.9178,2.91815,15750000.0
2007-03-16 22:33:00,2.91907,2.91936,2.91701,2.91768,7750000.0
2007-03-16 22:34:00,2.91756,2.92043,2.91418,2.91496,17260000.0
2007-03-16 22:35:00,2.91826,2.9236,2.91107,2.91818,13500000.0
2007-03-16 22:36:00,2.91932,2.92133,2.91658,2.91786,8000000.0
2007-03-16 22:37:00,2.91871,2.92168,2.91598,2.92168,12130000.0
2007-03-16 22:38:00,2.90931,2.92262,2.90931,2.92228,19390000.0
2007-03-16 22:39:00,2.92004,2.92289,2.91665,2.91977,16760000.0
2007-03-16 22:40:00,2.91933,2.92221,2.91436,2.91925,13130000.0
2007-03-16 22:41:00,2.91488,2.92159,2.90914,2.91838,22630000.0
2007-03-16 22:42:00,2.91901,2.92209,2.91767,2.92027,13250000.0
2007-03-16 22:43:00,2.91791,2.92154,2.91446,2.91606,13630000.0
2007-03-16 22:44:00,2.9169,2.92042,2.91073,2.91912,11750000.0
2007-03-16 22:45:00,2.91951,2.92207,2.91373,2.9187,17650000.0
2007-03-16 22:46:00,2.92153,2.9229,2.91483,2.91864,16380000.0
2007-03-16 22:47:00,2.91459,2.92251,2.91395,2.92251,13630000.0
2007-03-16 22:48:00,2.91635,2.92185,2.91579,2.91907,37020000.0
2007-03-16 22:49:00,2.92107,2.92183,2.91542,2.91896,14630000.0
2007-03-16 22:50:00,2.92095,2.92185,2.91577,2.91843,14010000.0
2007-03-16 22:51:00,2.91728,2.9234,2.91598,2.92095,28890000.0
2007-03-16 22:52:00,2.91233,2.92169,2.91233,2.9194,19380000.0
2007-03-16 22:53:00,2.91816,2.92102,2.91242,2.91743,14640000.0
2007-03-16 22:54:00,2.91857,2.92076,2.91657,2.91888,24380000.0
2007-03-16 22:55:00,2.91751,2.92103,2.91738,2.91953,19010000.0
2007-03-16 22:56:00,2.91905,2.92053,2.91598,2.91741,15260000.0
2007-03-16 22:57:00,2.91753,2.91994,2.91603,2.91872,9130000.0
2007-03-16 22:58:00,2.92044,2.92092,2.91564,2.91593,12260000.0
2007-03-16 22:59:00,2.91351,2.91959,2.91351,2.91862,17760000.0
2007-03-18 23:00:00,2.90454,2.905,2.89865,2.90129,38400000.0
2007-03-18 23:01:00,2.90159,2.90301,2.89615,2.90016,24020000.0
2007-03-18 23:02:00,2.90164,2.90434,2.89864,2.90165,11250000.0
2007-03-18 23:05:00,2.90227,2.90323,2.90008,2.90116,13500000.0
2007-03-18 23:08:00,2.90151,2.90397,2.89912,2.90183,21880000.0
2007-03-18 23:09:00,2.90136,2.90544,2.8956,2.8956,13630000.0
2007-03-18 23:10:00,2.90305,2.90556,2.89732,2.90505,13260000.0
2007-03-18 23:11:00,2.90358,2.90623,2.90137,2.90623,15890000.0
2007-03-18 23:13:00,2.90188,2.90188,2.89252,2.89252,15000000.0
2007-03-18 23:20:00,2.89797,2.90236,2.89587,2.90136,11880000.0
2007-03-18 23:21:00,2.90135,2.90238,2.8966,2.90063,20880000.0
2007-03-18 23:22:00,2.90072,2.90228,2.89866,2.90054,18000000.0
2007-03-18 23:24:00,2.90027,2.90027,2.89837,2.89837,2000000.0
2007-03-18 23:25:00,2.90177,2.90307,2.89752,2.89752,14000000.0
2007-03-18 23:26:00,2.89807,2.90376,2.89807,2.90246,12000000.0
2007-03-18 23:28:00,2.89958,2.90253,2.8919,2.89762,19900000.0
2007-03-18 23:30:00,2.90242,2.90242,2.8976,2.89987,19280000.0
2007-03-18 23:34:00,2.9025,2.9028,2.89816,2.89995,27750000.0
2007-03-18 23:35:00,2.89981,2.90197,2.89664,2.89999,17000000.0
2007-03-18 23:37:00,2.89994,2.90241,2.89582,2.90138,12500000.0
2007-03-18 23:44:00,2.90016,2.90232,2.89667,2.90231,26630000.0
2007-03-18 23:45:00,2.90111,2.90311,2.89762,2.90046,13010000.0
2007-03-18 23:46:00,2.90008,2.90216,2.8961,2.90103,11630000.0
2007-03-18 23:47:00,2.89941,2.90155,2.89695,2.90117,20380000.0
2007-03-18 23:48:00,2.89781,2.90096,2.89545,2.90056,18630000.0
2007-03-18 23:49:00,2.90003,2.90091,2.89554,2.89554,18500000.0
2007-03-18 23:50:00,2.90076,2.90076,2.89657,2.89851,12000000.0
2007-03-18 23:51:00,2.88747,2.90021,2.88747,2.90021,20500000.0
2007-03-18 23:52:00,2.89915,2.90183,2.8943,2.90043,43020000.0
2007-03-18 23:53:00,2.89897,2.90213,2.89517,2.89973,24500000.0
2007-03-18 23:54:00,2.89944,2.90215,2.8965,2.90215,12500000.0
2007-03-18 23:55:00,2.90181,2.90213,2.89469,2.89613,16250000.0
2007-03-18 23:59:00,2.90115,2.9024,2.8934,2.89951,16250000.0
2007-03-19 00:00:00,2.90172,2.90172,2.89718,2.89975,20500000.0
2007-03-19 00:01:00,2.89799,2.90501,2.89177,2.89996,20250000.0
2007-03-19 00:02:00,2.89861,2.90238,2.89414,2.90063,15000000.0
2007-03-19 00:03:00,2.89993,2.9022,2.89881,2.90198,12250000.0
2007-03-19 00:05:00,2.90252,2.90252,2.8967,2.89983,18250000.0
2007-03-19 00:06:00,2.89941,2.90271,2.89421,2.90236,16250000.0
2007-03-19 00:07:00,2.89851,2.90229,2.89309,2.89962,14500000.0
2007-03-19 00:09:00,2.90346,2.9036,2.89596,2.90164,11500000.0
2007-03-19 00:10:00,2.90281,2.90332,2.89662,2.90072,12250000.0
2007-03-19 00:15:00,2.90131,2.90586,2.89446,2.89446,26500000.0
2007-03-19 00:16:00,2.90255,2.90413,2.89821,2.89947,12500000.0
2007-03-19 00:17:00,2.9029,2.90363,2.8985,2.89933,10500000.0
2007-03-19 00:18:00,2.90099,2.90269,2.89674,2.89912,19500000.0
2007-03-19 00:20:00,2.89906,2.90249,2.89861,2.89996,3750000.0
2007-03-19 00:21:00,2.89811,2.90293,2.89463,2.90293,18250000.0
2007-03-19 00:23:00,2.89767,2.90242,2.89767,2.90242,4750000.0
2007-03-19 00:24:00,2.89959,2.90318,2.89753,2.90077,16000000.0
2007-03-19 00:25:00,2.90032,2.90304,2.89767,2.90076,9250000.0
2007-03-19 00:26:00,2.89825,2.90224,2.89433,2.89602,13250000.0
2007-03-19 00:27:00,2.89762,2.90169,2.89597,2.90169,15750000.0
2007-03-19 00:28:00,2.9014,2.9014,2.89401,2.89578,10000000.0
2007-03-19 00:29:00,2.90167,2.90167,2.89585,2.89768,14250000.0
2007-03-19 00:30:00,2.89671,2.90247,2.89602,2.90159,22500000.0
2007-03-19 00:33:00,2.90064,2.9025,2.89644,2.89999,18750000.0
2007-03-19 00:34:00,2.89936,2.90282,2.8979,2.90098,18750000.0
2007-03-19 00:35:00,2.90165,2.90337,2.89735,2.89975,21250000.0
2007-03-19 00:37:00,2.90278,2.90278,2.89886,2.89928,17500000.0
2007-03-19 00:38:00,2.90136,2.90209,2.89737,2.89737,11000000.0
2007-03-19 00:39:00,2.90091,2.90255,2.89525,2.89854,12500000.0
2007-03-19 00:40:00,2.89553,2.90227,2.89553,2.90227,19250000.0
2007-03-19 00:41:00,2.90091,2.90267,2.89679,2.89679,14000000.0
2007-03-19 00:44:00,2.8989,2.90233,2.89537,2.90202,10750000.0
2007-03-19 00:46:00,2.90021,2.90222,2.89622,2.89962,16000000.0
2007-03-19 00:47:00,2.89962,2.90237,2.89699,2.90025,16750000.0
2007-03-19 00:51:00,2.9015,2.90325,2.89815,2.90052,11000000.0
2007-03-19 00:52:00,2.89378,2.90099,2.89365,2.90026,17750000.0
2007-03-19 00:53:00,2.89891,2.90354,2.89494,2.90264,21750000.0
2007-03-19 00:54:00,2.89998,2.90295,2.89628,2.89989,15500000.0
2007-03-19 00:55:00,2.89799,2.90432,2.89799,2.90274,16000000.0
2007-03-19 00:56:00,2.89957,2.90352,2.89444,2.90352,14000000.0
2007-03-19 00:57:00,2.90025,2.9032,2.89621,2.90184,17750000.0
2007-03-19 00:58:00,2.90162,2.90234,2.89716,2.89794,19500000.0
2007-03-19 00:59:00,2.90124,2.90381,2.89426,2.90174,17500000.0
2007-03-19 01:02:00,2.90244,2.9033,2.89862,2.90051,17500000.0
2007-03-19 01:03:00,2.90112,2.90375,2.89949,2.90126,9000000.0
2007-03-19 01:05:00,2.90149,2.90485,2.89741,2.90251,21250000.0
2007-03-19 01:06:00,2.90394,2.90753,2.89763,2.89763,14000000.0
2007-03-19 01:07:00,2.90349,2.9054,2.89812,2.90247,17500000.0
2007-03-19 01:08:00,2.89914,2.90393,2.89914,2.90393,17500000.0
2007-03-19 01:11:00,2.8979,2.90419,2.8979,2.90377,19500000.0
2007-03-19 01:15:00,2.90073,2.90467,2.89835,2.90253,22750000.0
2007-03-19 01:16:00,2.90162,2.90162,2.89341,2.89607,12250000.0
2007-03-19 01:17:00,2.90014,2.90359,2.89771,2.90359,21750000.0
2007-03-19 01:18:00,2.90162,2.90419,2.89932,2.90013,22750000.0
2007-03-19 01:19:00,2.90123,2.90362,2.89591,2.90302,19000000.0
2007-03-19 01:20:00,2.901,2.903,2.89671,2.89993,13000000.0
2007-03-19 01:24:00,2.89924,2.90239,2.89591,2.89928,23500000.0
2007-03-19 01:25:00,2.89504,2.90141,2.8929,2.90141,20250000.0
2007-03-19 01:26:00,2.89941,2.90236,2.89669,2.89963,32750000.0
2007-03-19 01:27:00,2.90181,2.90384,2.90035,2.90138,15750000.0
2007-03-19 01:28:00,2.90006,2.90373,2.89704,2.90373,18750000.0
2007-03-19 01:29:00,2.8963,2.90475,2.8963,2.90394,21750000.0
2007-03-19 01:30:00,2.90034,2.90357,2.89691,2.90116,21500000.0
2007-03-19 01:32:00,2.89686,2.90337,2.89686,2.90337,12000000.0
2007-03-19 01:34:00,2.9007,2.90463,2.89871,2.90078,13000000.0
2007-03-19 01:35:00,2.90193,2.90424,2.89663,2.89663,30250000.0
2007-03-19 01:36:00,2.89406,2.90314,2.89406,2.90055,13250000.0
2007-03-19 01:37:00,2.89878,2.90405,2.89878,2.90317,18500000.0
2007-03-19 01:38:00,2.90168,2.90366,2.89992,2.90161,11750000.0
2007-03-19 01:39:00,2.9022,2.90363,2.89893,2.9016,13000000.0
2007-03-19 01:44:00,2.90131,2.90384,2.8963,2.90018,27500000.0
2007-03-19 01:45:00,2.8977,2.90294,2.89535,2.89975,17250000.0
2007-03-19 01:46:00,2.8998,2.9037,2.89514,2.90148,22750000.0
2007-03-19 01:48:00,2.90192,2.90357,2.89567,2.90357,18250000.0
2007-03-19 01:49:00,2.90046,2.90502,2.89993,2.90468,13500000.0
2007-03-19 01:50:00,2.9023,2.90423,2.89795,2.90193,17000000.0
2007-03-19 01:51:00,2.8972,2.90421,2.89716,2.90421,14250000.0
2007-03-19 01:52:00,2.90054,2.90621,2.89769,2.90045,20250000.0
2007-03-19 01:53:00,2.90046,2.90384,2.89603,2.90384,20000000.0
2007-03-19 01:54:00,2.90012,2.90433,2.89636,2.90433,30000000.0
2007-03-19 01:55:00,2.90197,2.90376,2.89611,2.89611,21750000.0
2007-03-19 01:56:00,2.9023,2.90532,2.89872,2.89872,24750000.0
2007-03-19 01:57:00,2.89958,2.90353,2.89784,2.90336,17500000.0
2007-03-19 01:58:00,2.89971,2.90354,2.89867,2.90181,14000000.0
2007-03-19 02:00:00,2.90059,2.90296,2.89847,2.90296,4500000.0
2007-03-19 02:01:00,2.89687,2.90311,2.89687,2.90301,12250000.0
2007-03-19 02:02:00,2.89966,2.90383,2.89872,2.90218,17380000.0
2007-03-19 02:03:00,2.89814,2.90393,2.89475,2.90144,18500000.0
2007-03-19 02:04:00,2.89796,2.90341,2.8946,2.90102,18500000.0
2007-03-19 02:05:00,2.90258,2.90382,2.89701,2.90382,23630000.0
2007-03-19 02:06:00,2.90072,2.90514,2.89932,2.90445,14750000.0
2007-03-19 02:08:00,2.90103,2.90335,2.89947,2.90151,7000000.0
2007-03-19 02:09:00,2.9015,2.90509,2.89997,2.90124,13000000.0
2007-03-19 02:10:00,2.90224,2.90423,2.89642,2.89852,19500000.0
2007-03-19 02:11:00,2.90151,2.90412,2.89589,2.89971,19250000.0
2007-03-19 02:12:00,2.89917,2.90559,2.89544,2.90031,20000000.0
2007-03-19 02:13:00,2.90144,2.90387,2.89818,2.90053,17500000.0
2007-03-19 02:14:00,2.89971,2.90446,2.89864,2.90075,29010000.0
2007-03-19 02:15:00,2.90212,2.90645,2.8984,2.90645,21880000.0
2007-03-19 02:16:00,2.90255,2.90428,2.89754,2.90282,15880000.0
2007-03-19 02:17:00,2.90037,2.90463,2.90005,2.90439,19250000.0
2007-03-19 02:18:00,2.89954,2.90407,2.89954,2.90407,13250000.0
2007-03-19 02:19:00,2.9019,2.90355,2.89649,2.89941,16750000.0
2007-03-19 02:20:00,2.89897,2.90381,2.89771,2.9008,19500000.0
2007-03-19 02:21:00,2.90082,2.90386,2.89809,2.89809,12250000.0
2007-03-19 02:22:00,2.90035,2.90347,2.89674,2.90111,14750000.0
2007-03-19 02:23:00,2.90217,2.90353,2.89844,2.89844,14140000.0
2007-03-19 02:24:00,2.90025,2.90411,2.89803,2.90314,18760000.0
2007-03-19 02:25:00,2.90046,2.90331,2.89548,2.90252,11510000.0
2007-03-19 02:26:00,2.90061,2.90447,2.89733,2.90441,14500000.0
2007-03-19 02:27:00,2.9027,2.90389,2.89786,2.89867,14250000.0
2007-03-19 02:28:00,2.89967,2.90382,2.89496,2.89937,20250000.0
2007-03-19 02:29:00,2.90141,2.90428,2.89812,2.90161,17630000.0
2007-03-19 02:30:00,2.90192,2.90248,2.89497,2.89793,20000000.0
2007-03-19 02:31:00,2.90229,2.90407,2.89808,2.90003,13750000.0
2007-03-19 02:33:00,2.89705,2.90213,2.89705,2.90183,17500000.0
2007-03-19 02:37:00,2.89507,2.90323,2.89495,2.90111,21750000.0
2007-03-19 02:38:00,2.90145,2.90311,2.89852,2.90151,16630000.0
2007-03-19 02:39:00,2.90195,2.90226,2.89714,2.8972,14000000.0
2007-03-19 02:40:00,2.89856,2.90496,2.89516,2.90044,15000000.0
2007-03-19 02:41:00,2.89733,2.90339,2.89542,2.90339,14000000.0
2007-03-19 02:42:00,2.90007,2.90292,2.89488,2.90209,13750000.0
2007-03-19 02:43:00,2.9009,2.90412,2.90032,2.90063,13500000.0
2007-03-19 02:45:00,2.89983,2.9026,2.89811,2.89922,18500000.0
2007-03-19 02:46:00,2.90192,2.90331,2.89758,2.90103,12500000.0
2007-03-19 02:47:00,2.89988,2.9036,2.89802,2.89857,13000000.0
2007-03-19 02:48:00,2.89991,2.90393,2.89767,2.90012,18750000.0
2007-03-19 02:51:00,2.89954,2.90298,2.89734,2.89788,15750000.0
2007-03-19 02:52:00,2.90071,2.90301,2.89782,2.8999,14500000.0
2007-03-19 02:53:00,2.89792,2.90273,2.89673,2.8977,11250000.0
2007-03-19 02:54:00,2.89961,2.90307,2.89251,2.89898,18000000.0
2007-03-19 02:55:00,2.90065,2.90475,2.89681,2.89915,29000000.0
2007-03-19 02:56:00,2.90313,2.90313,2.89643,2.89868,13250000.0
2007-03-19 02:57:00,2.89862,2.90084,2.89713,2.89925,19250000.0
2007-03-19 02:58:00,2.89444,2.90278,2.89203,2.89927,14380000.0
2007-03-19 02:59:00,2.90041,2.90189,2.89532,2.89669,20500000.0
2007-03-19 03:00:00,2.90108,2.90108,2.8949,2.89931,18750000.0
2007-03-19 03:01:00,2.89875,2.90332,2.89875,2.90266,13500000.0
2007-03-19 03:02:00,2.90102,2.903,2.89586,2.903,19250000.0
2007-03-19 03:03:00,2.89828,2.90107,2.89407,2.89783,17000000.0
2007-03-19 03:04:00,2.90153,2.90348,2.89845,2.90056,11250000.0
2007-03-19 03:05:00,2.90208,2.90306,2.89303,2.89609,15000000.0
2007-03-19 03:06:00,2.90043,2.90274,2.89695,2.90274,24000000.0
2007-03-19 03:07:00,2.89921,2.90217,2.89785,2.89785,16500000.0
2007-03-19 03:08:00,2.89951,2.90254,2.89601,2.89803,15250000.0
2007-03-19 03:09:00,2.90042,2.90339,2.89581,2.90339,16000000.0
2007-03-19 03:11:00,2.89987,2.90206,2.89334,2.89934,14250000.0
2007-03-19 03:12:00,2.89977,2.9034,2.89895,2.90259,17130000.0
2007-03-19 03:13:00,2.90313,2.90361,2.89554,2.89554,7630000.0
2007-03-19 03:14:00,2.89664,2.90433,2.89664,2.89998,24750000.0
2007-03-19 03:15:00,2.90175,2.90451,2.90006,2.90451,25380000.0
2007-03-19 03:16:00,2.90167,2.90448,2.89799,2.90164,17510000.0
2007-03-19 03:17:00,2.90281,2.90539,2.8996,2.90205,18250000.0
2007-03-19 03:18:00,2.89958,2.90397,2.89951,2.90051,10380000.0
2007-03-19 03:19:00,2.90068,2.90488,2.89845,2.89941,17250000.0
2007-03-19 03:20:00,2.90427,2.90481,2.89686,2.90273,17260000.0
2007-03-19 03:21:00,2.89532,2.90424,2.89532,2.90152,10750000.0
2007-03-19 03:22:00,2.89998,2.90403,2.89748,2.90148,16500000.0
2007-03-19 03:23:00,2.89982,2.9032,2.89666,2.8987,25630000.0
2007-03-19 03:24:00,2.89997,2.90184,2.89513,2.90116,14880000.0
2007-03-19 03:25:00,2.89921,2.90323,2.89796,2.89968,21890000.0
2007-03-19 03:26:00,2.89599,2.90373,2.89599,2.9002,14500000.0
2007-03-19 03:27:00,2.90159,2.90172,2.89803,2.9016,17630000.0
2007-03-19 03:28:00,2.90079,2.90372,2.89731,2.90101,13750000.0
2007-03-19 03:29:00,2.90333,2.90457,2.90013,2.90192,15750000.0
2007-03-19 03:30:00,2.9039,2.90469,2.90042,2.90192,14880000.0
2007-03-19 03:31:00,2.90221,2.9054,2.90051,2.90136,15000000.0
2007-03-19 03:32:00,2.90441,2.90574,2.89835,2.90359,15880000.0
2007-03-19 03:33:00,2.90048,2.90713,2.90023,2.90272,21010000.0
2007-03-19 03:34:00,2.9036,2.90514,2.89911,2.90179,14000000.0
2007-03-19 03:35:00,2.90208,2.90592,2.89739,2.90535,15250000.0
2007-03-19 03:36:00,2.90432,2.90556,2.90101,2.90123,13250000.0
2007-03-19 03:37:00,2.89821,2.90602,2.89821,2.90356,26250000.0
2007-03-19 03:38:00,2.90411,2.90552,2.89919,2.90255,13500000.0
2007-03-19 03:39:00,2.90225,2.90539,2.90002,2.90231,14750000.0
2007-03-19 03:40:00,2.90028,2.90589,2.89908,2.90381,9750000.0
2007-03-19 03:41:00,2.89928,2.90498,2.89928,2.90275,8000000.0
2007-03-19 03:42:00,2.90017,2.90507,2.89943,2.90476,13750000.0
2007-03-19 03:43:00,2.90322,2.90444,2.89757,2.90444,10750000.0
2007-03-19 03:44:00,2.89797,2.90467,2.89699,2.9038,19630000.0
2007-03-19 03:45:00,2.90059,2.90578,2.9005,2.90389,14500000.0
2007-03-19 03:46:00,2.90237,2.90385,2.90186,2.90186,3250000.0
2007-03-19 03:47:00,2.90316,2.90493,2.89952,2.90071,17380000.0
2007-03-19 03:48:00,2.9033,2.90726,2.89896,2.90328,16750000.0
2007-03-19 03:49:00,2.90125,2.90627,2.90087,2.90428,14130000.0
2007-03-19 03:50:00,2.90427,2.90609,2.89806,2.90609,15500000.0
2007-03-19 03:51:00,2.90054,2.9048,2.89683,2.89845,15130000.0
2007-03-19 03:52:00,2.90269,2.90409,2.89742,2.8997,11880000.0
2007-03-19 03:53:00,2.90071,2.90656,2.90009,2.90656,11250000.0
2007-03-19 03:54:00,2.90275,2.90459,2.89758,2.89856,20380000.0
2007-03-19 03:55:00,2.89956,2.9044,2.89956,2.90056,15380000.0
2007-03-19 03:56:00,2.89858,2.90462,2.89858,2.90259,12250000.0
2007-03-19 03:57:00,2.90029,2.90448,2.89633,2.89936,16000000.0
2007-03-19 03:58:00,2.90305,2.90565,2.89914,2.90213,18500000.0
2007-03-19 03:59:00,2.89869,2.9043,2.89838,2.90212,25630000.0
2007-03-19 04:00:00,2.90016,2.90441,2.89574,2.90001,15000000.0
2007-03-19 04:01:00,2.90419,2.90546,2.89777,2.90159,15000000.0
2007-03-19 04:02:00,2.90374,2.90567,2.89776,2.90567,14750000.0
2007-03-19 04:03:00,2.90047,2.90537,2.89941,2.9011,16000000.0
2007-03-19 04:04:00,2.89914,2.90397,2.8991,2.90199,16500000.0
2007-03-19 04:05:00,2.90421,2.90421,2.89855,2.90382,11750000.0
2007-03-19 04:06:00,2.90589,2.90589,2.89807,2.90123,17500000.0
2007-03-19 04:07:00,2.90305,2.90627,2.89634,2.90453,28010000.0
2007-03-19 04:08:00,2.90512,2.90632,2.89848,2.89848,13130000.0
2007-03-19 04:09:00,2.90422,2.90609,2.90183,2.90461,13500000.0
2007-03-19 04:10:00,2.90411,2.90593,2.89989,2.90494,11000000.0
2007-03-19 04:11:00,2.90049,2.90618,2.89988,2.90127,20250000.0
2007-03-19 04:12:00,2.8983,2.90625,2.89827,2.9033,14880000.0
2007-03-19 04:13:00,2.90478,2.906,2.90221,2.90537,12500000.0
2007-03-19 04:14:00,2.90089,2.90604,2.89876,2.90356,16250000.0
2007-03-19 04:15:00,2.90489,2.9064,2.89992,2.90502,15000000.0
2007-03-19 04:16:00,2.90452,2.90535,2.8993,2.90405,14880000.0
2007-03-19 04:17:00,2.90282,2.90483,2.8981,2.90124,13250000.0
2007-03-19 04:18:00,2.90022,2.90466,2.8995,2.90057,16000000.0
2007-03-19 04:19:00,2.90305,2.9051,2.9001,2.90175,18000000.0
2007-03-19 04:20:00,2.90335,2.90573,2.89576,2.89576,21510000.0
2007-03-19 04:21:00,2.90135,2.9056,2.90031,2.9018,19880000.0
2007-03-19 04:22:00,2.90014,2.90415,2.89941,2.90295,18500000.0
2007-03-19 04:23:00,2.90198,2.90521,2.8986,2.90159,17640000.0
2007-03-19 04:24:00,2.90135,2.9041,2.9007,2.90156,8880000.0
2007-03-19 04:25:00,2.90353,2.90353,2.89573,2.89914,26750000.0
2007-03-19 04:26:00,2.90197,2.9043,2.8976,2.90063,17250000.0
2007-03-19 04:27:00,2.90159,2.90485,2.90046,2.90377,15630000.0
2007-03-19 04:28:00,2.90191,2.90454,2.90038,2.90363,15500000.0
2007-03-19 04:29:00,2.90236,2.90431,2.89852,2.90348,16000000.0
2007-03-19 04:30:00,2.90269,2.90457,2.89845,2.90003,15000000.0
2007-03-19 04:31:00,2.89832,2.90323,2.89675,2.90256,18130000.0
2007-03-19 04:32:00,2.9033,2.90427,2.89646,2.90146,18750000.0
2007-03-19 04:33:00,2.90149,2.90282,2.89823,2.90003,12880000.0
2007-03-19 04:36:00,2.90273,2.9044,2.89813,2.90312,18000000.0
2007-03-19 04:37:00,2.90048,2.90262,2.89788,2.90165,14250000.0
2007-03-19 04:38:00,2.89815,2.90349,2.89815,2.90222,16630000.0
2007-03-19 04:39:00,2.90398,2.90474,2.8997,2.90033,16260000.0
2007-03-19 04:40:00,2.90235,2.90445,2.89871,2.90083,24750000.0
2007-03-19 04:41:00,2.90149,2.90436,2.90027,2.90133,12380000.0
2007-03-19 04:42:00,2.90336,2.9043,2.9004,2.90369,17380000.0
2007-03-19 04:44:00,2.9029,2.90446,2.89937,2.90343,16630000.0
2007-03-19 04:45:00,2.90261,2.9031,2.89962,2.90026,11880000.0
2007-03-19 04:46:00,2.89922,2.90447,2.89853,2.89853,18880000.0
2007-03-19 04:47:00,2.90074,2.90369,2.89834,2.90236,14130000.0
2007-03-19 04:48:00,2.90265,2.90486,2.90072,2.90231,11010000.0
2007-03-19 04:49:00,2.9025,2.90459,2.90049,2.90263,19010000.0
2007-03-19 04:50:00,2.89977,2.90427,2.89946,2.90293,14000000.0
2007-03-19 04:51:00,2.90041,2.90466,2.89884,2.90466,18250000.0
2007-03-19 04:52:00,2.89889,2.90418,2.89796,2.90278,11510000.0
2007-03-19 04:53:00,2.90275,2.90464,2.89922,2.89922,21380000.0
2007-03-19 04:54:00,2.90143,2.90406,2.89811,2.90042,17010000.0
2007-03-19 04:55:00,2.89902,2.90367,2.89902,2.90274,14630000.0
2007-03-19 04:56:00,2.90162,2.9027,2.90004,2.90187,10750000.0
2007-03-19 04:57:00,2.8992,2.90341,2.89776,2.9034,12380000.0
2007-03-19 04:58:00,2.90211,2.90443,2.89647,2.90313,23630000.0
2007-03-19 04:59:00,2.90209,2.90359,2.8978,2.90131,25250000.0
2007-03-19 05:00:00,2.90033,2.90319,2.89548,2.89989,15500000.0
2007-03-19 05:01:00,2.90029,2.90287,2.89686,2.90043,17000000.0
2007-03-19 05:02:00,2.90184,2.90343,2.89971,2.90055,18750000.0
2007-03-19 05:03:00,2.89929,2.9037,2.89487,2.90024,16880000.0
2007-03-19 05:04:00,2.9023,2.90346,2.89621,2.90227,15880000.0
2007-03-19 05:05:00,2.90305,2.90451,2.89799,2.90229,24750000.0
2007-03-19 05:06:00,2.89859,2.90445,2.89595,2.90264,19380000.0
2007-03-19 05:07:00,2.9001,2.90322,2.8956,2.89685,25000000.0
2007-03-19 05:08:00,2.90154,2.90551,2.89688,2.90282,23130000.0
2007-03-19 05:09:00,2.90265,2.90424,2.89599,2.90261,17000000.0
2007-03-19 05:10:00,2.89593,2.90347,2.89593,2.90005,26640000.0
2007-03-19 05:11:00,2.90177,2.90194,2.89683,2.90047,25130000.0
2007-03-19 05:12:00,2.8942,2.90209,2.8942,2.89802,14750000.0
2007-03-19 05:13:00,2.9011,2.90405,2.89351,2.90249,17380000.0
2007-03-19 05:14:00,2.90014,2.904,2.89692,2.90147,17000000.0
2007-03-19 05:15:00,2.90319,2.9032,2.8922,2.8922,17140000.0
2007-03-19 05:16:00,2.89843,2.90381,2.89614,2.90147,10380000.0
2007-03-19 05:17:00,2.90153,2.90153,2.89595,2.89857,7250000.0
2007-03-19 05:18:00,2.90036,2.90405,2.89509,2.8975,21630000.0
2007-03-19 05:19:00,2.90095,2.9036,2.89585,2.90087,21750000.0
2007-03-19 05:20:00,2.89599,2.90301,2.89599,2.90167,14500000.0
2007-03-19 05:21:00,2.90238,2.90357,2.89454,2.89454,18380000.0
2007-03-19 05:22:00,2.89957,2.90227,2.89545,2.90186,13130000.0
2007-03-19 05:24:00,2.89451,2.90203,2.89451,2.8993,16380000.0
2007-03-19 05:25:00,2.89822,2.90275,2.89672,2.89857,15130000.0
2007-03-19 05:26:00,2.89989,2.90316,2.89469,2.90316,20500000.0
2007-03-19 05:27:00,2.89709,2.90405,2.89709,2.90004,16750000.0
2007-03-19 05:28:00,2.89891,2.90365,2.89753,2.90236,20130000.0
2007-03-19 05:30:00,2.89856,2.90383,2.89856,2.90373,12500000.0
2007-03-19 05:31:00,2.90119,2.90245,2.89635,2.89801,14500000.0
2007-03-19 05:32:00,2.90218,2.90279,2.89592,2.90008,16630000.0
2007-03-19 05:33:00,2.89949,2.9032,2.8952,2.90023,17500000.0
2007-03-19 05:34:00,2.90262,2.90401,2.90021,2.90381,21500000.0
2007-03-19 05:35:00,2.89884,2.90305,2.89741,2.89835,17750000.0
2007-03-19 05:36:00,2.89773,2.9012,2.89504,2.89913,12250000.0
2007-03-19 05:37:00,2.89829,2.90303,2.89588,2.90037,9250000.0
2007-03-19 05:39:00,2.90057,2.90282,2.89416,2.89926,15010000.0
2007-03-19 05:40:00,2.90267,2.90333,2.89928,2.90022,16380000.0
2007-03-19 05:41:00,2.89979,2.90425,2.89723,2.89723,15750000.0
2007-03-19 05:42:00,2.90343,2.90393,2.89886,2.90186,14250000.0
2007-03-19 05:43:00,2.90104,2.90418,2.89886,2.9024,12260000.0
2007-03-19 05:44:00,2.90053,2.90329,2.89758,2.9008,14500000.0
2007-03-19 05:45:00,2.90103,2.90417,2.89644,2.90417,12250000.0
2007-03-19 05:47:00,2.90287,2.90374,2.89513,2.90353,13500000.0
2007-03-19 05:48:00,2.89956,2.90228,2.89871,2.89961,12000000.0
2007-03-19 05:49:00,2.9025,2.90468,2.89824,2.90222,22250000.0
2007-03-19 05:50:00,2.9007,2.9061,2.89989,2.90456,19750000.0
2007-03-19 05:51:00,2.90202,2.90461,2.90128,2.90187,16500000.0
2007-03-19 05:52:00,2.90044,2.90437,2.89583,2.90299,14750000.0
2007-03-19 05:53:00,2.9017,2.90507,2.9017,2.90312,9500000.0
2007-03-19 05:54:00,2.90343,2.90504,2.89923,2.90316,13000000.0
2007-03-19 05:55:00,2.89651,2.90526,2.89651,2.90148,16500000.0
2007-03-19 05:56:00,2.90373,2.90486,2.90026,2.90049,16000000.0
2007-03-19 05:57:00,2.90313,2.90633,2.90107,2.90192,20500000.0
2007-03-19 05:58:00,2.90279,2.90493,2.89885,2.90269,18250000.0
2007-03-19 05:59:00,2.90181,2.90493,2.8998,2.90307,21000000.0
2007-03-19 06:00:00,2.90118,2.9039,2.89735,2.90084,20750000.0
2007-03-19 06:01:00,2.90268,2.90446,2.89874,2.89938,16250000.0
2007-03-19 06:02:00,2.90278,2.90476,2.90006,2.90327,14000000.0
2007-03-19 06:03:00,2.90366,2.90439,2.90002,2.9034,14630000.0
2007-03-19 06:04:00,2.90305,2.90517,2.8999,2.90154,16750000.0
2007-03-19 06:05:00,2.90388,2.90425,2.89854,2.90226,20630000.0
2007-03-19 06:06:00,2.90335,2.90514,2.89847,2.90197,14380000.0
2007-03-19 06:07:00,2.90306,2.90469,2.89891,2.8994,15500000.0
2007-03-19 06:08:00,2.89916,2.90338,2.89884,2.90231,16000000.0
2007-03-19 06:09:00,2.90114,2.90312,2.89903,2.9008,16750000.0
2007-03-19 06:10:00,2.90116,2.90468,2.89971,2.9033,26250000.0
2007-03-19 06:11:00,2.90146,2.90386,2.89759,2.90176,18000000.0
2007-03-19 06:12:00,2.90163,2.90472,2.89884,2.90077,15630000.0
2007-03-19 06:13:00,2.9028,2.9041,2.89953,2.90071,16000000.0
2007-03-19 06:14:00,2.90091,2.90472,2.90091,2.90181,15000000.0
2007-03-19 06:15:00,2.89982,2.9037,2.89972,2.9037,11750000.0
2007-03-19 06:16:00,2.9026,2.90394,2.89998,2.9018,14500000.0
2007-03-19 06:17:00,2.89879,2.90472,2.89879,2.9039,23250000.0
2007-03-19 06:18:00,2.90205,2.90273,2.89709,2.90214,21880000.0
2007-03-19 06:19:00,2.90269,2.90367,2.89733,2.90199,16000000.0
2007-03-19 06:20:00,2.90303,2.90303,2.89802,2.9024,14000000.0
2007-03-19 06:22:00,2.90017,2.90368,2.8977,2.9012,14250000.0
2007-03-19 06:23:00,2.90254,2.90277,2.89736,2.89834,10250000.0
2007-03-19 06:24:00,2.90012,2.90292,2.89807,2.90169,19500000.0
2007-03-19 06:25:00,2.89861,2.9038,2.89861,2.8988,13000000.0
2007-03-19 06:26:00,2.90082,2.90524,2.89814,2.90095,22750000.0
2007-03-19 06:27:00,2.90035,2.90352,2.89468,2.89468,23250000.0
2007-03-19 06:28:00,2.90195,2.90475,2.90024,2.90024,11500000.0
2007-03-19 06:29:00,2.89982,2.90262,2.89629,2.9005,18000000.0
2007-03-19 06:30:00,2.90285,2.90469,2.90033,2.90367,14380000.0
2007-03-19 06:32:00,2.90144,2.90475,2.89847,2.90164,20750000.0
2007-03-19 06:33:00,2.90222,2.9062,2.89758,2.89758,22630000.0
2007-03-19 06:34:00,2.89722,2.90558,2.89722,2.90039,16000000.0
2007-03-19 06:35:00,2.90262,2.90481,2.90025,2.90479,14500000.0
2007-03-19 06:36:00,2.9014,2.90542,2.896,2.90084,22000000.0
2007-03-19 06:38:00,2.9036,2.9057,2.89811,2.90406,16000000.0
2007-03-19 06:39:00,2.89907,2.90362,2.89688,2.90362,13250000.0
2007-03-19 06:40:00,2.89942,2.90592,2.89942,2.90562,15630000.0
2007-03-19 06:41:00,2.90257,2.90575,2.8999,2.90575,17250000.0
2007-03-19 06:42:00,2.90517,2.90517,2.90026,2.90412,15750000.0
2007-03-19 06:43:00,2.90191,2.90416,2.89854,2.90183,15880000.0
2007-03-19 06:44:00,2.90307,2.90541,2.90007,2.90225,21750000.0
2007-03-19 06:45:00,2.90351,2.90422,2.89788,2.90184,21000000.0
2007-03-19 06:46:00,2.90205,2.90546,2.89598,2.89964,18750000.0
2007-03-19 06:47:00,2.9003,2.90529,2.9003,2.90184,16500000.0
2007-03-19 06:48:00,2.90174,2.9052,2.89967,2.90366,12500000.0
2007-03-19 06:49:00,2.90231,2.90378,2.89828,2.90378,15250000.0
2007-03-19 06:50:00,2.90032,2.9055,2.9001,2.90111,20000000.0
2007-03-19 06:51:00,2.90093,2.90512,2.89972,2.90322,13750000.0
2007-03-19 06:52:00,2.90445,2.9062,2.89656,2.90123,26130000.0
2007-03-19 06:53:00,2.90204,2.90387,2.89857,2.90147,6630000.0
2007-03-19 06:55:00,2.90038,2.90516,2.89912,2.90327,24000000.0
2007-03-19 06:56:00,2.90284,2.90328,2.89853,2.90328,14380000.0
2007-03-19 06:57:00,2.9028,2.90574,2.90209,2.90209,10250000.0
2007-03-19 06:58:00,2.89943,2.90593,2.89943,2.90593,15500000.0
2007-03-19 06:59:00,2.90601,2.90669,2.90192,2.90418,23750000.0
2007-03-19 07:00:00,2.90275,2.90619,2.9009,2.9009,13000000.0
2007-03-19 07:01:00,2.90427,2.90539,2.90091,2.90091,12250000.0
2007-03-19 07:02:00,2.90126,2.90462,2.90003,2.90462,16750000.0
2007-03-19 07:03:00,2.9031,2.90652,2.89923,2.90652,10500000.0
2007-03-19 07:04:00,2.9017,2.90442,2.89907,2.90273,13250000.0
2007-03-19 07:05:00,2.90145,2.90528,2.89877,2.89877,14010000.0
2007-03-19 07:06:00,2.90111,2.90582,2.89681,2.90183,17750000.0
2007-03-19 07:07:00,2.90371,2.9066,2.90086,2.90563,8750000.0
2007-03-19 07:08:00,2.90223,2.90682,2.90014,2.90367,11880000.0
2007-03-19 07:09:00,2.9054,2.90782,2.90269,2.90593,15500000.0
2007-03-19 07:10:00,2.90007,2.90712,2.8987,2.90525,15880000.0
2007-03-19 07:11:00,2.90287,2.90688,2.9013,2.90494,21500000.0
2007-03-19 07:13:00,2.9054,2.90571,2.90014,2.90516,16250000.0
2007-03-19 07:14:00,2.90549,2.90567,2.8992,2.9042,19500000.0
2007-03-19 07:15:00,2.90374,2.90744,2.90093,2.90555,14500000.0
2007-03-19 07:17:00,2.90449,2.90714,2.90151,2.90547,20000000.0
2007-03-19 07:18:00,2.89906,2.90589,2.89906,2.9045,18750000.0
2007-03-19 07:19:00,2.90354,2.90679,2.90127,2.90417,16500000.0
2007-03-19 07:20:00,2.90411,2.90547,2.90101,2.90329,20750000.0
2007-03-19 07:21:00,2.9052,2.90661,2.89576,2.90485,19500000.0
2007-03-19 07:22:00,2.90487,2.90686,2.90287,2.90674,15880000.0
2007-03-19 07:23:00,2.90329,2.90603,2.90049,2.90466,20000000.0
2007-03-19 07:24:00,2.90315,2.90621,2.90138,2.90194,17500000.0
2007-03-19 07:25:00,2.90309,2.90522,2.89732,2.89732,24250000.0
2007-03-19 07:27:00,2.90403,2.90658,2.90244,2.90341,14250000.0
2007-03-19 07:28:00,2.90349,2.90692,2.90169,2.90207,20500000.0
2007-03-19 07:29:00,2.90251,2.90648,2.90172,2.90513,11750000.0
2007-03-19 07:30:00,2.90363,2.90627,2.89952,2.90288,17250000.0
2007-03-19 07:31:00,2.90209,2.90634,2.90199,2.90498,13750000.0
2007-03-19 07:32:00,2.90531,2.90655,2.9022,2.90342,19000000.0
2007-03-19 07:33:00,2.90299,2.9047,2.90299,2.90302,2500000.0
2007-03-19 07:37:00,2.90297,2.90632,2.90047,2.90367,16750000.0
2007-03-19 07:38:00,2.90278,2.90436,2.89966,2.90268,18630000.0
2007-03-19 07:39:00,2.90261,2.90483,2.89866,2.9045,19250000.0
2007-03-19 07:41:00,2.90167,2.90649,2.8984,2.8984,19250000.0
2007-03-19 07:42:00,2.90231,2.90778,2.90132,2.90586,23250000.0
2007-03-19 07:43:00,2.90324,2.90555,2.89901,2.90415,17250000.0
2007-03-19 07:44:00,2.90376,2.9068,2.90282,2.9058,14000000.0
2007-03-19 07:46:00,2.89768,2.90603,2.89768,2.90358,18510000.0
2007-03-19 07:47:00,2.90125,2.90554,2.90125,2.90274,10630000.0
2007-03-19 07:48:00,2.90245,2.90635,2.89887,2.90515,19630000.0
2007-03-19 07:49:00,2.89863,2.90615,2.89829,2.9036,22250000.0
2007-03-19 07:50:00,2.9045,2.90642,2.90059,2.90516,16130000.0
2007-03-19 07:51:00,2.90366,2.90639,2.90162,2.9035,16380000.0
2007-03-19 07:52:00,2.89702,2.90611,2.89702,2.90445,11750000.0
2007-03-19 07:53:00,2.90337,2.90626,2.90037,2.90305,14130000.0
2007-03-19 07:55:00,2.9043,2.90692,2.90182,2.90336,31260000.0
2007-03-19 07:56:00,2.90144,2.90675,2.89917,2.9024,16380000.0
2007-03-19 07:57:00,2.90321,2.90667,2.89968,2.90482,20010000.0
2007-03-19 07:58:00,2.90492,2.90608,2.90105,2.90592,15130000.0
2007-03-19 07:59:00,2.89904,2.90649,2.89904,2.90334,25260000.0
2007-03-19 08:00:00,2.90714,2.90714,2.89943,2.89943,13250000.0
2007-03-19 08:01:00,2.90208,2.90713,2.90121,2.90513,14000000.0
2007-03-19 08:02:00,2.90371,2.90488,2.89987,2.90413,22760000.0
2007-03-19 08:03:00,2.90635,2.90635,2.90216,2.90586,13510000.0
2007-03-19 08:04:00,2.89981,2.90646,2.89976,2.90538,17630000.0
2007-03-19 08:05:00,2.90377,2.90768,2.90163,2.90371,15000000.0
2007-03-19 08:06:00,2.90418,2.90776,2.90047,2.90521,13630000.0
2007-03-19 08:07:00,2.90492,2.90776,2.90097,2.90587,16750000.0
2007-03-19 08:08:00,2.90365,2.90888,2.90032,2.90888,14010000.0
2007-03-19 08:10:00,2.90737,2.90888,2.90005,2.90494,13500000.0
2007-03-19 08:11:00,2.90696,2.90903,2.90088,2.90896,26010000.0
2007-03-19 08:12:00,2.90692,2.90911,2.90486,2.90492,16000000.0
2007-03-19 08:14:00,2.90611,2.91016,2.90533,2.90699,19260000.0
2007-03-19 08:15:00,2.90539,2.91099,2.9042,2.90725,21140000.0
2007-03-19 08:16:00,2.90839,2.90992,2.90582,2.90992,15000000.0
2007-03-19 08:17:00,2.90834,2.9088,2.90334,2.90726,15880000.0
2007-03-19 08:18:00,2.90747,2.90933,2.90336,2.90933,10500000.0
2007-03-19 08:19:00,2.90411,2.90954,2.90183,2.90954,18250000.0
2007-03-19 08:20:00,2.90381,2.90916,2.90329,2.90454,18000000.0
2007-03-19 08:21:00,2.90753,2.90943,2.90452,2.90913,23760000.0
2007-03-19 08:22:00,2.90828,2.91058,2.90354,2.90641,31630000.0
2007-03-19 08:23:00,2.9084,2.90996,2.90356,2.90788,19000000.0
2007-03-19 08:24:00,2.90775,2.91222,2.90119,2.90119,15880000.0
2007-03-19 08:25:00,2.91015,2.91282,2.90327,2.91251,21000000.0
2007-03-19 08:26:00,2.91321,2.91321,2.90598,2.90938,16250000.0
2007-03-19 08:27:00,2.91169,2.91296,2.90724,2.90889,15880000.0
2007-03-19 08:28:00,2.91004,2.91258,2.90663,2.91252,16130000.0
2007-03-19 08:29:00,2.90888,2.91201,2.90746,2.91157,14380000.0
2007-03-19 08:30:00,2.90849,2.91237,2.90368,2.90924,16500000.0
2007-03-19 08:31:00,2.90755,2.91226,2.90276,2.91075,20750000.0
2007-03-19 08:32:00,2.91109,2.91383,2.90847,2.91383,16500000.0
2007-03-19 08:33:00,2.90977,2.91316,2.90477,2.90882,23010000.0
2007-03-19 08:34:00,2.91291,2.91515,2.90673,2.91007,19880000.0
2007-03-19 08:35:00,2.91074,2.91477,2.90638,2.91234,16500000.0
2007-03-19 08:36:00,2.90984,2.91289,2.9024,2.90758,16380000.0
2007-03-19 08:37:00,2.91102,2.91412,2.9092,2.9111,20760000.0
2007-03-19 08:38:00,2.91153,2.91281,2.90537,2.90881,22750000.0
2007-03-19 08:39:00,2.90792,2.91421,2.90622,2.91392,28880000.0
2007-03-19 08:40:00,2.90717,2.91367,2.90667,2.91367,16500000.0
2007-03-19 08:41:00,2.91064,2.91256,2.90254,2.9071,29390000.0
2007-03-19 08:42:00,2.91281,2.91281,2.90465,2.90878,18880000.0
2007-03-19 08:43:00,2.90879,2.91145,2.90461,2.90461,16630000.0
2007-03-19 08:44:00,2.90708,2.91136,2.90702,2.90863,14380000.0
2007-03-19 08:45:00,2.90947,2.91238,2.90258,2.90982,14380000.0
2007-03-19 08:46:00,2.90494,2.91235,2.90494,2.91076,11500000.0
2007-03-19 08:47:00,2.9056,2.91263,2.9056,2.9088,15500000.0
2007-03-19 08:48:00,2.90953,2.91219,2.90262,2.90868,17880000.0
2007-03-19 08:49:00,2.90741,2.91193,2.9042,2.91044,20010000.0
2007-03-19 08:50:00,2.90899,2.91215,2.90756,2.91215,12250000.0
2007-03-19 08:51:00,2.90736,2.91033,2.90267,2.90407,16000000.0
2007-03-19 08:52:00,2.90469,2.91089,2.90128,2.90836,15760000.0
2007-03-19 08:53:00,2.90963,2.91089,2.90377,2.9069,14010000.0
2007-03-19 08:54:00,2.90945,2.91289,2.90671,2.90671,12500000.0
2007-03-19 08:55:00,2.90955,2.91186,2.90649,2.9118,15000000.0
2007-03-19 08:56:00,2.90907,2.91237,2.90699,2.90978,15130000.0
2007-03-19 08:57:00,2.90513,2.91139,2.90305,2.90887,18510000.0
2007-03-19 08:58:00,2.9113,2.91197,2.9056,2.91036,17250000.0
2007-03-19 09:00:00,2.91061,2.91288,2.90521,2.90869,14250000.0
2007-03-19 09:01:00,2.91056,2.91476,2.90855,2.91274,16250000.0
2007-03-19 09:02:00,2.91071,2.91458,2.90887,2.91374,17250000.0
2007-03-19 09:03:00,2.91269,2.91486,2.9069,2.91189,16640000.0
2007-03-19 09:04:00,2.91164,2.91538,2.91,2.91174,15500000.0
2007-03-19 09:05:00,2.91073,2.91483,2.9107,2.91204,16630000.0
2007-03-19 09:06:00,2.91192,2.91426,2.90552,2.91151,13250000.0
2007-03-19 09:07:00,2.9107,2.91381,2.90425,2.9126,19130000.0
2007-03-19 09:08:00,2.9135,2.91481,2.90768,2.91162,13630000.0
2007-03-19 09:09:00,2.90945,2.91439,2.90852,2.91439,13010000.0
2007-03-19 09:10:00,2.91276,2.91441,2.90623,2.91296,20260000.0
2007-03-19 09:11:00,2.90578,2.91155,2.90578,2.90982,13880000.0
2007-03-19 09:12:00,2.9074,2.91092,2.90674,2.9089,12250000.0
2007-03-19 09:13:00,2.90962,2.91013,2.90333,2.90839,13760000.0
2007-03-19 09:14:00,2.90827,2.91136,2.90412,2.91136,11140000.0
2007-03-19 09:15:00,2.90894,2.9099,2.90422,2.9089,12000000.0
2007-03-19 09:16:00,2.90696,2.91044,2.90456,2.91044,14000000.0
2007-03-19 09:17:00,2.90183,2.90978,2.90012,2.90739,7000000.0
2007-03-19 09:18:00,2.90906,2.91031,2.90188,2.90753,14880000.0
2007-03-19 09:19:00,2.90589,2.9094,2.90352,2.90783,17250000.0
2007-03-19 09:20:00,2.90624,2.90939,2.90361,2.90852,13140000.0
2007-03-19 09:21:00,2.90686,2.90893,2.90197,2.90749,16260000.0
2007-03-19 09:22:00,2.90669,2.90871,2.90186,2.90763,18760000.0
2007-03-19 09:23:00,2.90719,2.90795,2.9026,2.90677,12750000.0
2007-03-19 09:24:00,2.90442,2.90663,2.90131,2.90278,15000000.0
2007-03-19 09:25:00,2.90067,2.90625,2.8996,2.90247,25130000.0
2007-03-19 09:26:00,2.90154,2.90423,2.89474,2.90154,14880000.0
2007-03-19 09:27:00,2.90162,2.90363,2.89764,2.89944,12630000.0
2007-03-19 09:28:00,2.90094,2.9036,2.89597,2.89671,18890000.0
2007-03-19 09:29:00,2.90171,2.90345,2.89159,2.90061,21500000.0
2007-03-19 09:30:00,2.90027,2.90367,2.89828,2.90307,16630000.0
2007-03-19 09:31:00,2.89944,2.90296,2.89348,2.90154,14880000.0
2007-03-19 09:32:00,2.89983,2.90248,2.89558,2.89964,14630000.0
2007-03-19 09:33:00,2.8955,2.90238,2.8955,2.89905,15510000.0
2007-03-19 09:34:00,2.90067,2.90364,2.89784,2.90031,13880000.0
2007-03-19 09:35:00,2.90314,2.90314,2.89688,2.89836,21750000.0
2007-03-19 09:36:00,2.90111,2.90776,2.90089,2.90754,19380000.0
2007-03-19 09:37:00,2.9001,2.90606,2.9001,2.90426,17250000.0
2007-03-19 09:38:00,2.90151,2.90551,2.898,2.90395,20250000.0
2007-03-19 09:39:00,2.8985,2.90445,2.89849,2.90099,16880000.0
2007-03-19 09:40:00,2.89571,2.90373,2.89571,2.90343,13380000.0
2007-03-19 09:41:00,2.90137,2.90594,2.89905,2.90109,22000000.0
2007-03-19 09:42:00,2.90542,2.90542,2.89882,2.90452,17000000.0
2007-03-19 09:43:00,2.90022,2.90645,2.89996,2.90546,15510000.0
2007-03-19 09:44:00,2.89932,2.90591,2.8992,2.90465,18630000.0
2007-03-19 09:45:00,2.90814,2.90814,2.9006,2.9076,13630000.0
2007-03-19 09:46:00,2.90281,2.90691,2.89954,2.90678,20380000.0
2007-03-19 09:47:00,2.90506,2.90814,2.90247,2.90566,14000000.0
2007-03-19 09:48:00,2.9051,2.90726,2.90155,2.90214,17500000.0
2007-03-19 09:49:00,2.90483,2.90712,2.90233,2.90233,14880000.0
2007-03-19 09:50:00,2.90164,2.90616,2.89952,2.90539,14380000.0
2007-03-19 09:51:00,2.90699,2.90877,2.90093,2.9045,15260000.0
2007-03-19 09:52:00,2.9048,2.90732,2.90127,2.90481,14500000.0
2007-03-19 09:53:00,2.90184,2.90687,2.90137,2.90413,20000000.0
2007-03-19 09:54:00,2.90377,2.90705,2.90147,2.90705,7500000.0
2007-03-19 09:55:00,2.90298,2.90599,2.89729,2.8996,15760000.0
2007-03-19 09:56:00,2.90079,2.90332,2.89493,2.90029,19250000.0
2007-03-19 09:57:00,2.90074,2.90247,2.89598,2.89726,21630000.0
2007-03-19 09:58:00,2.89866,2.90179,2.89623,2.89967,16750000.0
2007-03-19 09:59:00,2.89998,2.9018,2.89419,2.8993,17130000.0
2007-03-19 10:00:00,2.90006,2.90195,2.89411,2.89606,19500000.0
2007-03-19 10:01:00,2.89758,2.90182,2.8962,2.90169,15130000.0
2007-03-19 10:02:00,2.89965,2.9034,2.89756,2.89851,11500000.0
2007-03-19 10:03:00,2.8994,2.90291,2.89384,2.90083,27750000.0
2007-03-19 10:04:00,2.89767,2.90349,2.89633,2.90068,15880000.0
2007-03-19 10:05:00,2.89981,2.90517,2.89611,2.90238,16630000.0
2007-03-19 10:06:00,2.89936,2.90287,2.89692,2.90287,20750000.0
2007-03-19 10:07:00,2.90392,2.90392,2.89877,2.89877,12130000.0
2007-03-19 10:08:00,2.89867,2.90359,2.89534,2.89652,17630000.0
2007-03-19 10:09:00,2.89234,2.90175,2.89209,2.90175,22010000.0
2007-03-19 10:10:00,2.90004,2.90507,2.89979,2.90085,17140000.0
2007-03-19 10:11:00,2.89758,2.90405,2.89604,2.89819,24130000.0
2007-03-19 10:12:00,2.89784,2.90206,2.89559,2.89856,17000000.0
2007-03-19 10:13:00,2.89554,2.90166,2.89251,2.89251,22130000.0
2007-03-19 10:14:00,2.89919,2.90201,2.8932,2.89918,16000000.0
2007-03-19 10:15:00,2.89927,2.90348,2.8941,2.90099,17250000.0
2007-03-19 10:16:00,2.90106,2.90334,2.89812,2.90327,15630000.0
2007-03-19 10:17:00,2.89895,2.90435,2.89799,2.90029,20380000.0
2007-03-19 10:18:00,2.90343,2.9043,2.89759,2.9016,13500000.0
2007-03-19 10:19:00,2.89765,2.90528,2.89765,2.90267,15380000.0
2007-03-19 10:20:00,2.89951,2.90535,2.89719,2.90161,13250000.0
2007-03-19 10:21:00,2.90075,2.90543,2.89946,2.90224,35500000.0
2007-03-19 10:22:00,2.90067,2.90497,2.89901,2.90497,14000000.0
2007-03-19 10:23:00,2.90244,2.90577,2.89751,2.90407,20750000.0
2007-03-19 10:24:00,2.9024,2.90547,2.90035,2.90148,17630000.0
2007-03-19 10:25:00,2.90083,2.90517,2.89929,2.90196,12750000.0
2007-03-19 10:26:00,2.9049,2.90604,2.90128,2.90475,20750000.0
2007-03-19 10:27:00,2.90574,2.90574,2.89461,2.90114,21380000.0
2007-03-19 10:28:00,2.89899,2.90349,2.89482,2.89813,21750000.0
2007-03-19 10:29:00,2.9031,2.90586,2.89845,2.90412,13510000.0
2007-03-19 10:30:00,2.90413,2.90437,2.89736,2.90437,17380000.0
2007-03-19 10:31:00,2.90221,2.90599,2.89856,2.90026,19880000.0
2007-03-19 10:32:00,2.90153,2.90421,2.89895,2.90228,19000000.0
2007-03-19 10:33:00,2.90201,2.90581,2.89449,2.90346,28000000.0
2007-03-19 10:34:00,2.90138,2.90453,2.89569,2.90377,21260000.0
2007-03-19 10:35:00,2.90076,2.90467,2.89773,2.89773,23390000.0
2007-03-19 10:36:00,2.89927,2.90615,2.89927,2.9053,21510000.0
2007-03-19 10:37:00,2.90259,2.90516,2.89798,2.90258,23880000.0
2007-03-19 10:38:00,2.90108,2.90479,2.89947,2.90014,12510000.0
2007-03-19 10:39:00,2.90246,2.90393,2.89872,2.90086,15500000.0
2007-03-19 10:40:00,2.90174,2.90685,2.89965,2.90477,19500000.0
2007-03-19 10:41:00,2.90173,2.90544,2.89925,2.90276,17380000.0
2007-03-19 10:42:00,2.90442,2.90673,2.90159,2.90527,15000000.0
2007-03-19 10:43:00,2.90093,2.90524,2.90031,2.90511,20130000.0
2007-03-19 10:44:00,2.90064,2.90679,2.89795,2.90413,20880000.0
2007-03-19 10:45:00,2.90331,2.90627,2.89899,2.90608,19500000.0
2007-03-19 10:46:00,2.90222,2.90601,2.90052,2.9009,22260000.0
2007-03-19 10:47:00,2.90024,2.90764,2.89625,2.90535,16500000.0
2007-03-19 10:48:00,2.90421,2.9076,2.9023,2.90251,12250000.0
2007-03-19 10:50:00,2.90654,2.90714,2.90289,2.90289,11250000.0
2007-03-19 10:51:00,2.90552,2.90731,2.90073,2.90169,15750000.0
2007-03-19 10:52:00,2.90782,2.90846,2.90099,2.90099,21000000.0
2007-03-19 10:53:00,2.908,2.90932,2.90513,2.90783,11630000.0
2007-03-19 10:54:00,2.90819,2.90819,2.9016,2.90562,17260000.0
2007-03-19 10:55:00,2.90666,2.90858,2.90196,2.90248,12750000.0
2007-03-19 10:56:00,2.9057,2.90878,2.89995,2.90728,18380000.0
2007-03-19 10:57:00,2.90281,2.90665,2.90173,2.90663,11630000.0
2007-03-19 10:58:00,2.90482,2.90794,2.89992,2.90192,15630000.0
2007-03-19 10:59:00,2.90467,2.90776,2.89914,2.90476,22880000.0
2007-03-19 11:00:00,2.90475,2.90726,2.89957,2.90636,16000000.0
2007-03-19 11:01:00,2.90528,2.9072,2.89714,2.90096,27380000.0
2007-03-19 11:02:00,2.90551,2.90747,2.9017,2.90274,14000000.0
2007-03-19 11:03:00,2.90769,2.90769,2.90061,2.90457,13000000.0
2007-03-19 11:04:00,2.90159,2.9071,2.90077,2.9071,16000000.0
2007-03-19 11:05:00,2.90254,2.90769,2.90111,2.9043,19500000.0
2007-03-19 11:06:00,2.90571,2.90886,2.902,2.90609,24380000.0
2007-03-19 11:07:00,2.90615,2.90891,2.90052,2.90052,12380000.0
2007-03-19 11:08:00,2.90795,2.90795,2.90268,2.90714,16630000.0
2007-03-19 11:09:00,2.9031,2.90778,2.90166,2.90526,18130000.0
2007-03-19 11:10:00,2.90802,2.90836,2.90157,2.90394,17250000.0
2007-03-19 11:11:00,2.90539,2.90838,2.90207,2.90488,13130000.0
2007-03-19 11:12:00,2.90415,2.90763,2.90145,2.90545,21010000.0
2007-03-19 11:13:00,2.90302,2.90838,2.90028,2.90261,14380000.0
2007-03-19 11:14:00,2.90557,2.90804,2.90231,2.90804,18750000.0
2007-03-19 11:15:00,2.90531,2.9092,2.90483,2.90562,18000000.0
2007-03-19 11:16:00,2.90676,2.9098,2.90352,2.90892,20750000.0
2007-03-19 11:17:00,2.90476,2.91069,2.90222,2.90563,14500000.0
2007-03-19 11:18:00,2.90409,2.91213,2.90409,2.91213,14250000.0
2007-03-19 11:19:00,2.90947,2.91107,2.90444,2.91032,19000000.0
2007-03-19 11:20:00,2.90643,2.91099,2.90272,2.90717,16130000.0
2007-03-19 11:21:00,2.91186,2.91186,2.90065,2.90532,25130000.0
2007-03-19 11:22:00,2.90781,2.91004,2.9024,2.90335,16250000.0
2007-03-19 11:23:00,2.91058,2.9113,2.90187,2.90617,20380000.0
2007-03-19 11:24:00,2.91173,2.91173,2.90372,2.90642,20010000.0
2007-03-19 11:25:00,2.90996,2.91045,2.90219,2.9077,22250000.0
2007-03-19 11:26:00,2.90726,2.91075,2.90396,2.90882,23250000.0
2007-03-19 11:27:00,2.90821,2.9115,2.90569,2.91115,20750000.0
2007-03-19 11:28:00,2.90728,2.91007,2.90615,2.90663,15880000.0
2007-03-19 11:29:00,2.9081,2.91141,2.90432,2.90681,12880000.0
2007-03-19 11:30:00,2.91008,2.91086,2.90492,2.91071,15750000.0
2007-03-19 11:31:00,2.90575,2.911,2.90048,2.90855,14750000.0
2007-03-19 11:32:00,2.90987,2.90987,2.90304,2.90819,14510000.0
2007-03-19 11:35:00,2.90861,2.91058,2.90479,2.90479,24010000.0
2007-03-19 11:36:00,2.90788,2.91094,2.90298,2.90616,16500000.0
2007-03-19 11:37:00,2.90718,2.91052,2.90542,2.91052,13750000.0
2007-03-19 11:38:00,2.90818,2.91225,2.90459,2.90948,18000000.0
2007-03-19 11:39:00,2.91092,2.91216,2.90503,2.90503,13000000.0
2007-03-19 11:40:00,2.91134,2.91148,2.90432,2.91138,16000000.0
2007-03-19 11:41:00,2.91235,2.91249,2.9043,2.90481,17500000.0
2007-03-19 11:42:00,2.90938,2.91329,2.90521,2.90521,15010000.0
2007-03-19 11:43:00,2.90452,2.91241,2.90452,2.90902,19390000.0
2007-03-19 11:44:00,2.91131,2.91363,2.90651,2.90651,18880000.0
2007-03-19 11:45:00,2.90942,2.91359,2.90886,2.90886,21130000.0
2007-03-19 11:46:00,2.90902,2.91161,2.9056,2.90758,14140000.0
2007-03-19 11:47:00,2.91041,2.91334,2.90717,2.91059,22630000.0
2007-03-19 11:48:00,2.91045,2.91331,2.90817,2.91193,14880000.0
2007-03-19 11:49:00,2.9103,2.91312,2.90487,2.91079,18260000.0
2007-03-19 11:50:00,2.91229,2.91509,2.90871,2.91395,16130000.0
2007-03-19 11:51:00,2.90812,2.91235,2.906,2.9111,16630000.0
2007-03-19 11:52:00,2.91064,2.91359,2.90704,2.91359,17000000.0
2007-03-19 11:53:00,2.90627,2.9139,2.90627,2.91334,13260000.0
2007-03-19 11:54:00,2.91297,2.9161,2.90986,2.91202,14250000.0
2007-03-19 11:55:00,2.91004,2.91471,2.90944,2.91283,15000000.0
2007-03-19 11:56:00,2.9122,2.91522,2.90881,2.91255,14640000.0
2007-03-19 11:57:00,2.9081,2.91476,2.907,2.91072,22250000.0
2007-03-19 11:58:00,2.91332,2.91356,2.90638,2.90972,16250000.0
2007-03-19 11:59:00,2.91043,2.91373,2.90814,2.91316,17510000.0
2007-03-19 12:00:00,2.90771,2.9132,2.90769,2.91304,19380000.0
2007-03-19 12:01:00,2.90446,2.91293,2.90446,2.91009,18500000.0
2007-03-19 12:02:00,2.90801,2.91376,2.90801,2.9095,14130000.0
2007-03-19 12:03:00,2.91275,2.91313,2.90564,2.90844,15880000.0
2007-03-19 12:04:00,2.91278,2.91303,2.90584,2.91007,14130000.0
2007-03-19 12:05:00,2.909,2.91397,2.90586,2.9114,13760000.0
2007-03-19 12:06:00,2.91199,2.91434,2.90743,2.91399,17000000.0
2007-03-19 12:07:00,2.91052,2.91495,2.90856,2.91286,14890000.0
2007-03-19 12:08:00,2.90726,2.91387,2.90368,2.91114,19500000.0
2007-03-19 12:09:00,2.91237,2.91528,2.91077,2.91288,19500000.0
2007-03-19 12:10:00,2.91443,2.91494,2.90495,2.91425,23260000.0
2007-03-19 12:11:00,2.91197,2.91463,2.90695,2.91356,13880000.0
2007-03-19 12:12:00,2.90683,2.91443,2.906,2.91443,15250000.0
2007-03-19 12:13:00,2.91268,2.91581,2.90975,2.91453,20500000.0
2007-03-19 12:14:00,2.90965,2.91436,2.90772,2.91138,15500000.0
2007-03-19 12:15:00,2.91428,2.9151,2.90765,2.9113,15510000.0
2007-03-19 12:16:00,2.90926,2.91253,2.90438,2.91199,18630000.0
2007-03-19 12:17:00,2.91089,2.91316,2.90587,2.90734,16260000.0
2007-03-19 12:18:00,2.90635,2.91368,2.90563,2.91028,21500000.0
2007-03-19 12:19:00,2.91166,2.91259,2.90618,2.91108,14000000.0
2007-03-19 12:20:00,2.90965,2.91454,2.90839,2.9119,21010000.0
2007-03-19 12:21:00,2.91282,2.91362,2.9039,2.90509,22750000.0
2007-03-19 12:22:00,2.91078,2.91404,2.90828,2.9114,15010000.0
2007-03-19 12:23:00,2.91147,2.91368,2.90639,2.91091,24250000.0
2007-03-19 12:24:00,2.91119,2.914,2.90683,2.90812,21130000.0
2007-03-19 12:25:00,2.90874,2.91249,2.90666,2.90988,13380000.0
2007-03-19 12:26:00,2.91274,2.9148,2.90774,2.90986,19890000.0
2007-03-19 12:27:00,2.9143,2.9143,2.90658,2.91011,17510000.0
2007-03-19 12:28:00,2.90986,2.91463,2.90887,2.91278,14630000.0
2007-03-19 12:29:00,2.91009,2.91414,2.9074,2.91309,18760000.0
2007-03-19 12:30:00,2.91136,2.91455,2.90507,2.90941,17750000.0
2007-03-19 12:31:00,2.91386,2.91411,2.9101,2.91304,15000000.0
2007-03-19 12:32:00,2.91152,2.91413,2.90601,2.91194,15130000.0
2007-03-19 12:33:00,2.91365,2.91365,2.90588,2.91068,18250000.0
2007-03-19 12:34:00,2.90949,2.91171,2.90478,2.91171,13750000.0
2007-03-19 12:35:00,2.91271,2.91344,2.90814,2.91072,18000000.0
2007-03-19 12:36:00,2.90805,2.91229,2.90606,2.90925,15130000.0
2007-03-19 12:37:00,2.90689,2.91271,2.90411,2.90951,25380000.0
2007-03-19 12:38:00,2.91424,2.9144,2.90459,2.90807,17250000.0
2007-03-19 12:39:00,2.91195,2.91374,2.90672,2.91139,16130000.0
2007-03-19 12:40:00,2.91196,2.91493,2.90868,2.91103,19510000.0
2007-03-19 12:41:00,2.91208,2.91428,2.90586,2.91023,17750000.0
2007-03-19 12:42:00,2.91307,2.91372,2.9084,2.91115,21380000.0
2007-03-19 12:43:00,2.90887,2.91308,2.90744,2.91219,19510000.0
2007-03-19 12:44:00,2.91348,2.91385,2.90608,2.91295,17000000.0
2007-03-19 12:45:00,2.91165,2.91415,2.90838,2.91129,22250000.0
2007-03-19 12:46:00,2.90682,2.9118,2.90595,2.91083,11750000.0
2007-03-19 12:47:00,2.90871,2.91174,2.90599,2.90885,21000000.0
2007-03-19 12:48:00,2.90506,2.9121,2.90506,2.906,14750000.0
2007-03-19 12:49:00,2.91151,2.91247,2.90763,2.91035,18250000.0
2007-03-19 12:50:00,2.91121,2.91306,2.90782,2.90956,18260000.0
2007-03-19 12:51:00,2.90564,2.91268,2.90393,2.91268,14630000.0
2007-03-19 12:52:00,2.91085,2.91225,2.90405,2.91087,18750000.0
2007-03-19 12:53:00,2.90847,2.91239,2.90656,2.91132,14380000.0
2007-03-19 12:54:00,2.90722,2.9119,2.90504,2.91152,10750000.0
2007-03-19 12:55:00,2.912,2.913,2.90609,2.90976,16130000.0
2007-03-19 12:56:00,2.90418,2.91106,2.90388,2.90731,17880000.0
2007-03-19 12:58:00,2.90981,2.91078,2.90045,2.90495,21880000.0
2007-03-19 12:59:00,2.90591,2.90965,2.90387,2.90588,21760000.0
2007-03-19 13:00:00,2.90506,2.91077,2.90378,2.90843,15630000.0
2007-03-19 13:01:00,2.90669,2.90875,2.90164,2.90641,17000000.0
2007-03-19 13:02:00,2.9055,2.90928,2.90281,2.90784,18010000.0
2007-03-19 13:03:00,2.90924,2.91025,2.90341,2.90541,22640000.0
2007-03-19 13:04:00,2.90953,2.90953,2.90438,2.90643,21640000.0
2007-03-19 13:05:00,2.90907,2.91,2.90293,2.90731,24380000.0
2007-03-19 13:06:00,2.90534,2.91146,2.90072,2.90842,12880000.0
2007-03-19 13:07:00,2.90873,2.91123,2.90157,2.90791,21130000.0
2007-03-19 13:08:00,2.90767,2.91113,2.90414,2.91113,16270000.0
2007-03-19 13:09:00,2.90585,2.91128,2.9033,2.91128,13890000.0
2007-03-19 13:10:00,2.9102,2.91299,2.90558,2.90942,17010000.0
2007-03-19 13:11:00,2.90812,2.91185,2.90553,2.90788,14390000.0
2007-03-19 13:12:00,2.90906,2.91218,2.90435,2.91081,20500000.0
2007-03-19 13:13:00,2.9095,2.91114,2.90424,2.90798,22380000.0
2007-03-19 13:14:00,2.91126,2.91141,2.90429,2.91011,13250000.0
2007-03-19 13:15:00,2.91091,2.91105,2.90365,2.90365,15500000.0
2007-03-19 13:16:00,2.90837,2.91308,2.90596,2.90845,21150000.0
2007-03-19 13:17:00,2.90596,2.91086,2.90596,2.90844,16380000.0
2007-03-19 13:18:00,2.91154,2.91154,2.90556,2.91113,13390000.0
2007-03-19 13:19:00,2.90852,2.91167,2.9044,2.90805,17630000.0
2007-03-19 13:20:00,2.90434,2.91092,2.90434,2.90993,14250000.0
2007-03-19 13:21:00,2.91104,2.91173,2.90427,2.90852,16760000.0
2007-03-19 13:22:00,2.90757,2.91013,2.90257,2.90373,14510000.0
2007-03-19 13:23:00,2.91048,2.9109,2.90449,2.90719,18250000.0
2007-03-19 13:24:00,2.90836,2.90984,2.9027,2.90506,14250000.0
2007-03-19 13:25:00,2.9096,2.9096,2.9039,2.90575,19880000.0
2007-03-19 13:26:00,2.90893,2.90952,2.9009,2.90677,16380000.0
2007-03-19 13:27:00,2.90905,2.9093,2.90383,2.90509,15130000.0
2007-03-19 13:28:00,2.90772,2.90972,2.90148,2.90484,16880000.0
2007-03-19 13:29:00,2.90461,2.91058,2.90461,2.90606,16000000.0
2007-03-19 13:30:00,2.90903,2.90921,2.89995,2.89995,18630000.0
2007-03-19 13:31:00,2.90686,2.9098,2.90341,2.90549,15770000.0
2007-03-19 13:32:00,2.90733,2.91002,2.90384,2.90702,18010000.0
2007-03-19 13:33:00,2.90333,2.90899,2.90231,2.9079,18270000.0
2007-03-19 13:34:00,2.90804,2.90953,2.90352,2.90553,16250000.0
2007-03-19 13:35:00,2.90612,2.90983,2.90083,2.9061,17150000.0
2007-03-19 13:36:00,2.90938,2.90973,2.90276,2.90698,18500000.0
2007-03-19 13:38:00,2.91001,2.91001,2.90171,2.9082,20250000.0
2007-03-19 13:39:00,2.90425,2.90892,2.90425,2.90873,14750000.0
2007-03-19 13:40:00,2.90692,2.90937,2.90106,2.90347,14380000.0
2007-03-19 13:41:00,2.90745,2.9091,2.9006,2.90599,15250000.0
2007-03-19 13:42:00,2.90558,2.9083,2.90294,2.90819,14000000.0
2007-03-19 13:43:00,2.90605,2.90881,2.90396,2.90738,14000000.0
2007-03-19 13:44:00,2.90876,2.9091,2.90232,2.90727,15510000.0
2007-03-19 13:45:00,2.90407,2.9082,2.90176,2.90343,17130000.0
2007-03-19 13:46:00,2.90893,2.90893,2.90095,2.904,14500000.0
2007-03-19 13:47:00,2.90675,2.90919,2.9028,2.90516,17380000.0
2007-03-19 13:48:00,2.90899,2.90907,2.89997,2.90393,12630000.0
2007-03-19 13:49:00,2.90572,2.9088,2.90128,2.9088,15750000.0
2007-03-19 13:50:00,2.90386,2.90871,2.90089,2.90725,12630000.0
2007-03-19 13:51:00,2.90875,2.90878,2.90238,2.90729,14880000.0
2007-03-19 13:52:00,2.90496,2.90837,2.89894,2.90837,15750000.0
2007-03-19 13:53:00,2.90445,2.90749,2.90161,2.90375,12510000.0
2007-03-19 13:54:00,2.90433,2.90836,2.90218,2.90239,12010000.0
2007-03-19 13:55:00,2.90719,2.90752,2.90045,2.90416,18890000.0
2007-03-19 13:56:00,2.9053,2.9086,2.90045,2.90549,13890000.0
2007-03-19 13:57:00,2.90731,2.90747,2.90365,2.90497,16000000.0
2007-03-19 13:58:00,2.90297,2.9069,2.90081,2.90513,21880000.0
2007-03-19 13:59:00,2.90383,2.90742,2.90062,2.90172,13880000.0
2007-03-19 14:00:00,2.90594,2.90759,2.89934,2.90531,14750000.0
2007-03-19 14:01:00,2.90052,2.90701,2.90052,2.90663,22760000.0
2007-03-19 14:02:00,2.90532,2.90785,2.90311,2.90785,18250000.0
2007-03-19 14:03:00,2.90599,2.90599,2.89681,2.89992,15500000.0
2007-03-19 14:04:00,2.90625,2.90699,2.89924,2.90417,16750000.0
2007-03-19 14:05:00,2.9057,2.90674,2.90059,2.90484,12270000.0
2007-03-19 14:06:00,2.90302,2.90664,2.90014,2.90615,14500000.0
2007-03-19 14:07:00,2.90494,2.90782,2.89872,2.90428,13880000.0
2007-03-19 14:08:00,2.90569,2.90832,2.89874,2.90387,15880000.0
2007-03-19 14:09:00,2.90726,2.90726,2.90029,2.90303,13380000.0
2007-03-19 14:10:00,2.90169,2.90604,2.89946,2.90085,22630000.0
2007-03-19 14:11:00,2.90272,2.90621,2.90121,2.90472,12380000.0
2007-03-19 14:12:00,2.90559,2.90789,2.89976,2.89976,19630000.0
2007-03-19 14:13:00,2.90329,2.90745,2.90118,2.90319,15750000.0
2007-03-19 14:14:00,2.90632,2.9069,2.89831,2.89831,17760000.0
2007-03-19 14:15:00,2.90391,2.90803,2.89973,2.90201,16250000.0
2007-03-19 14:16:00,2.90326,2.9064,2.90171,2.90457,15000000.0
2007-03-19 14:17:00,2.90277,2.90623,2.90082,2.90447,12260000.0
2007-03-19 14:18:00,2.90561,2.90615,2.90113,2.90259,14250000.0
2007-03-19 14:19:00,2.90044,2.90716,2.899,2.90716,12880000.0
2007-03-19 14:20:00,2.90442,2.90631,2.89983,2.90089,16380000.0
2007-03-19 14:21:00,2.90363,2.90643,2.89799,2.90356,18500000.0
2007-03-19 14:22:00,2.89939,2.90704,2.89939,2.90262,16890000.0
2007-03-19 14:23:00,2.90491,2.90696,2.89959,2.90347,16380000.0
2007-03-19 14:24:00,2.90272,2.90658,2.90103,2.90587,16000000.0
2007-03-19 14:25:00,2.9058,2.90653,2.9016,2.90398,14890000.0
2007-03-19 14:26:00,2.90337,2.90625,2.89714,2.89714,18500000.0
2007-03-19 14:27:00,2.90371,2.90582,2.90166,2.90512,16250000.0
2007-03-19 14:28:00,2.9,2.90621,2.89925,2.90015,18130000.0
2007-03-19 14:29:00,2.90015,2.90514,2.89395,2.90271,12630000.0
2007-03-19 14:30:00,2.90267,2.9059,2.89681,2.90196,15510000.0
2007-03-19 14:31:00,2.9006,2.90488,2.89573,2.90425,18510000.0
2007-03-19 14:32:00,2.90505,2.90571,2.90006,2.90031,15140000.0
2007-03-19 14:33:00,2.90033,2.90443,2.89408,2.90023,17760000.0
2007-03-19 14:34:00,2.90516,2.90516,2.89987,2.90176,18500000.0
2007-03-19 14:35:00,2.90131,2.90623,2.8991,2.90191,13880000.0
2007-03-19 14:36:00,2.90126,2.90565,2.90042,2.90353,16630000.0
2007-03-19 14:37:00,2.89935,2.90587,2.89766,2.90471,16880000.0
2007-03-19 14:38:00,2.90337,2.90611,2.89846,2.90187,16500000.0
2007-03-19 14:39:00,2.90153,2.90567,2.89659,2.89934,13880000.0
2007-03-19 14:40:00,2.904,2.90635,2.90021,2.90021,17630000.0
2007-03-19 14:41:00,2.90391,2.90564,2.90021,2.90039,12500000.0
2007-03-19 14:42:00,2.90132,2.90688,2.89877,2.90236,23380000.0
2007-03-19 14:43:00,2.90488,2.90694,2.89904,2.90237,17020000.0
2007-03-19 14:44:00,2.90621,2.90706,2.90033,2.9043,12130000.0
2007-03-19 14:45:00,2.90199,2.90646,2.89842,2.8997,19520000.0
2007-03-19 14:46:00,2.90753,2.90765,2.89876,2.89933,17130000.0
2007-03-19 14:47:00,2.90434,2.90704,2.90116,2.90535,16630000.0
2007-03-19 14:48:00,2.90336,2.9073,2.90129,2.90388,16380000.0
2007-03-19 14:49:00,2.90411,2.90705,2.90102,2.90705,16000000.0
2007-03-19 14:50:00,2.90285,2.90735,2.89912,2.90364,18250000.0
2007-03-19 14:51:00,2.90456,2.90727,2.90102,2.90318,18130000.0
2007-03-19 14:52:00,2.90644,2.90675,2.89864,2.90356,20130000.0
2007-03-19 14:53:00,2.90687,2.90754,2.90024,2.90182,16250000.0
2007-03-19 14:54:00,2.90587,2.90587,2.89753,2.90079,21750000.0
2007-03-19 14:55:00,2.90183,2.90644,2.90112,2.90331,18880000.0
2007-03-19 14:56:00,2.90543,2.90658,2.89921,2.89921,22380000.0
2007-03-19 14:57:00,2.90519,2.90579,2.89749,2.90063,20250000.0
2007-03-19 14:58:00,2.89996,2.90602,2.89827,2.89827,17880000.0
2007-03-19 14:59:00,2.903,2.90658,2.90037,2.90376,13130000.0
2007-03-19 15:00:00,2.90172,2.90557,2.9004,2.9024,16760000.0
2007-03-19 15:01:00,2.9058,2.90584,2.89608,2.90127,19250000.0
2007-03-19 15:02:00,2.90168,2.90415,2.89701,2.90415,15130000.0
2007-03-19 15:03:00,2.90452,2.90452,2.89701,2.90102,18630000.0
2007-03-19 15:04:00,2.89935,2.90495,2.89935,2.90043,15890000.0
2007-03-19 15:05:00,2.90364,2.9058,2.90042,2.90482,11130000.0
2007-03-19 15:06:00,2.90079,2.90485,2.89952,2.90059,13130000.0
2007-03-19 15:07:00,2.90295,2.9053,2.89747,2.90097,21390000.0
2007-03-19 15:08:00,2.90632,2.90684,2.90048,2.90268,12380000.0
2007-03-19 15:09:00,2.89952,2.90556,2.89392,2.90209,15520000.0
2007-03-19 15:10:00,2.90587,2.90587,2.89876,2.90367,15630000.0
2007-03-19 15:11:00,2.89752,2.90437,2.89543,2.9004,16750000.0
2007-03-19 15:12:00,2.90303,2.90481,2.89827,2.90229,16760000.0
2007-03-19 15:13:00,2.9012,2.905,2.89921,2.89921,14380000.0
2007-03-19 15:14:00,2.90229,2.90523,2.89497,2.90222,20380000.0
2007-03-19 15:15:00,2.9052,2.90707,2.90121,2.90701,14010000.0
2007-03-19 15:16:00,2.90422,2.90757,2.9004,2.9036,19630000.0
2007-03-19 15:17:00,2.90546,2.90717,2.90049,2.90408,13510000.0
2007-03-19 15:18:00,2.9074,2.9074,2.90027,2.90222,18750000.0
2007-03-19 15:19:00,2.90395,2.90644,2.90131,2.90471,20130000.0
2007-03-19 15:20:00,2.90679,2.90679,2.89628,2.90397,15760000.0
2007-03-19 15:21:00,2.90518,2.90576,2.89779,2.90402,20000000.0
2007-03-19 15:22:00,2.90385,2.90691,2.89677,2.90306,21880000.0
2007-03-19 15:23:00,2.90266,2.90635,2.90006,2.90276,16630000.0
2007-03-19 15:24:00,2.90585,2.90585,2.89831,2.90198,21130000.0
2007-03-19 15:25:00,2.90454,2.90728,2.89997,2.9061,16130000.0
2007-03-19 15:26:00,2.90573,2.90573,2.89793,2.90281,16500000.0
2007-03-19 15:27:00,2.90221,2.90593,2.89861,2.9026,14260000.0
2007-03-19 15:28:00,2.90396,2.90612,2.90124,2.90259,18500000.0
2007-03-19 15:29:00,2.89852,2.90565,2.89852,2.90253,16250000.0
2007-03-19 15:30:00,2.90116,2.9045,2.89836,2.89908,17630000.0
2007-03-19 15:31:00,2.90453,2.9048,2.8985,2.90217,20760000.0
2007-03-19 15:32:00,2.89893,2.90343,2.89442,2.90034,23140000.0
2007-03-19 15:33:00,2.89871,2.90414,2.89842,2.90057,13000000.0
2007-03-19 15:34:00,2.89995,2.90317,2.89721,2.90099,14640000.0
2007-03-19 15:35:00,2.90116,2.90402,2.89736,2.89925,17130000.0
2007-03-19 15:36:00,2.90399,2.90458,2.89658,2.89908,21390000.0
2007-03-19 15:37:00,2.90169,2.90502,2.89984,2.90049,17890000.0
2007-03-19 15:38:00,2.8983,2.90562,2.89633,2.89972,24130000.0
2007-03-19 15:39:00,2.90345,2.90392,2.89806,2.90061,15510000.0
2007-03-19 15:40:00,2.90013,2.90572,2.89658,2.90273,14250000.0
2007-03-19 15:41:00,2.89802,2.905,2.8978,2.8978,15250000.0
2007-03-19 15:42:00,2.90312,2.90447,2.89914,2.9019,13390000.0
2007-03-19 15:43:00,2.90031,2.90607,2.89942,2.90406,17000000.0
2007-03-19 15:44:00,2.90588,2.906,2.90205,2.90284,16760000.0
2007-03-19 15:45:00,2.90249,2.9056,2.90017,2.90522,15880000.0
2007-03-19 15:46:00,2.90175,2.90555,2.89897,2.89996,18260000.0
2007-03-19 15:47:00,2.90404,2.906,2.89978,2.90209,17010000.0
2007-03-19 15:48:00,2.90136,2.90642,2.89994,2.90407,15250000.0
2007-03-19 15:49:00,2.90394,2.90684,2.89417,2.90058,17890000.0
2007-03-19 15:50:00,2.903,2.90649,2.90131,2.90328,11750000.0
2007-03-19 15:51:00,2.90575,2.90652,2.89626,2.89626,16640000.0
2007-03-19 15:53:00,2.90544,2.90601,2.89943,2.90328,20760000.0
2007-03-19 15:54:00,2.90584,2.90584,2.8953,2.90365,14500000.0
2007-03-19 15:55:00,2.90664,2.90664,2.89869,2.90348,15500000.0
2007-03-19 15:56:00,2.90494,2.90502,2.89849,2.90058,15500000.0
2007-03-19 15:57:00,2.90387,2.90492,2.89806,2.90219,17630000.0
2007-03-19 15:58:00,2.89836,2.9056,2.89716,2.90213,17500000.0
2007-03-19 15:59:00,2.90231,2.9055,2.90044,2.90229,17380000.0
2007-03-19 16:00:00,2.90302,2.90524,2.89907,2.90459,17140000.0
2007-03-19 16:01:00,2.90406,2.90635,2.89847,2.90306,18880000.0
2007-03-19 16:02:00,2.90236,2.9069,2.89901,2.90508,19630000.0
2007-03-19 16:03:00,2.90267,2.90586,2.90135,2.90536,17130000.0
2007-03-19 16:04:00,2.90207,2.90578,2.90067,2.90476,16510000.0
2007-03-19 16:05:00,2.90435,2.90562,2.89858,2.90469,16880000.0
2007-03-19 16:06:00,2.90278,2.90524,2.89786,2.89886,13500000.0
2007-03-19 16:07:00,2.9048,2.90536,2.90169,2.90536,16010000.0
2007-03-19 16:08:00,2.90061,2.90616,2.89913,2.90291,18380000.0
2007-03-19 16:09:00,2.90259,2.90604,2.89794,2.90361,16000000.0
2007-03-19 16:10:00,2.90548,2.9057,2.89756,2.9031,20380000.0
2007-03-19 16:11:00,2.9034,2.90559,2.89878,2.90559,15500000.0
2007-03-19 16:12:00,2.9043,2.90682,2.89845,2.89845,16380000.0
2007-03-19 16:13:00,2.90347,2.90567,2.90023,2.90319,16500000.0
2007-03-19 16:14:00,2.90231,2.90562,2.89871,2.9047,17630000.0
2007-03-19 16:15:00,2.90434,2.90681,2.90002,2.90414,18380000.0
2007-03-19 16:16:00,2.90576,2.90576,2.89782,2.90113,20500000.0
2007-03-19 16:17:00,2.90009,2.90539,2.89665,2.90539,15640000.0
2007-03-19 16:18:00,2.90102,2.90482,2.89691,2.90092,15760000.0
2007-03-19 16:19:00,2.90228,2.90538,2.89606,2.89868,16250000.0
2007-03-19 16:20:00,2.90237,2.90589,2.90043,2.90043,11130000.0
2007-03-19 16:21:00,2.90439,2.9063,2.89757,2.90269,15630000.0
2007-03-19 16:22:00,2.9032,2.90717,2.89866,2.89866,16260000.0
2007-03-19 16:23:00,2.90528,2.90651,2.90011,2.90346,18010000.0
2007-03-19 16:24:00,2.90263,2.90567,2.89826,2.90109,19500000.0
2007-03-19 16:25:00,2.90587,2.90587,2.89971,2.90311,13010000.0
2007-03-19 16:26:00,2.90084,2.90601,2.89875,2.90232,22880000.0
2007-03-19 16:27:00,2.90669,2.90669,2.90073,2.90101,9000000.0
2007-03-19 16:28:00,2.90655,2.90704,2.89669,2.90173,16260000.0
2007-03-19 16:29:00,2.90204,2.90722,2.89867,2.90494,14000000.0
2007-03-19 16:30:00,2.90569,2.90674,2.89955,2.90446,12880000.0
2007-03-19 16:31:00,2.90759,2.90759,2.9036,2.90635,14130000.0
2007-03-19 16:32:00,2.9043,2.9072,2.89949,2.903,16500000.0
2007-03-19 16:33:00,2.90749,2.90757,2.90058,2.90415,21760000.0
2007-03-19 16:34:00,2.90435,2.90709,2.9009,2.90405,17750000.0
2007-03-19 16:35:00,2.90681,2.90878,2.90286,2.90861,18760000.0
2007-03-19 16:36:00,2.90674,2.90957,2.90013,2.90497,17880000.0
2007-03-19 16:37:00,2.90848,2.90848,2.90363,2.90795,11750000.0
2007-03-19 16:38:00,2.90731,2.9085,2.89776,2.90415,24630000.0
2007-03-19 16:39:00,2.90709,2.9077,2.90067,2.90409,14380000.0
2007-03-19 16:40:00,2.90411,2.9094,2.9029,2.90295,14880000.0
2007-03-19 16:41:00,2.90692,2.90887,2.90177,2.90356,16130000.0
2007-03-19 16:42:00,2.90415,2.90834,2.90258,2.90438,15520000.0
2007-03-19 16:43:00,2.90639,2.90859,2.90121,2.90302,16250000.0
2007-03-19 16:44:00,2.90681,2.90943,2.90469,2.90943,20020000.0
2007-03-19 16:45:00,2.90636,2.91014,2.90225,2.91014,24260000.0
2007-03-19 16:46:00,2.90422,2.90908,2.9024,2.904,16250000.0
2007-03-19 16:47:00,2.90593,2.91004,2.90285,2.909,19010000.0
2007-03-19 16:48:00,2.90896,2.90896,2.90126,2.90823,16380000.0
2007-03-19 16:49:00,2.90726,2.91035,2.9033,2.90603,18140000.0
2007-03-19 16:50:00,2.90789,2.91021,2.90174,2.90463,15130000.0
2007-03-19 16:51:00,2.90655,2.90977,2.90348,2.90517,15250000.0
2007-03-19 16:52:00,2.91001,2.91001,2.90369,2.90867,18000000.0
2007-03-19 16:53:00,2.90354,2.90972,2.90163,2.90499,19130000.0
2007-03-19 16:54:00,2.9064,2.90924,2.90339,2.90519,19260000.0
2007-03-19 16:55:00,2.90534,2.90889,2.9028,2.90818,12750000.0
2007-03-19 16:56:00,2.90596,2.91033,2.9033,2.90851,14750000.0
2007-03-19 16:57:00,2.90466,2.90906,2.90453,2.90526,11510000.0
2007-03-19 16:58:00,2.90531,2.91107,2.90239,2.90961,24880000.0
2007-03-19 16:59:00,2.90779,2.90992,2.90308,2.90652,16630000.0
2007-03-19 17:00:00,2.90822,2.9092,2.89985,2.90703,20880000.0
2007-03-19 17:01:00,2.90891,2.90925,2.8987,2.9061,18380000.0
2007-03-19 17:02:00,2.90689,2.909,2.90264,2.90264,14250000.0
2007-03-19 17:03:00,2.90363,2.90813,2.90269,2.90269,23260000.0
2007-03-19 17:04:00,2.90762,2.90876,2.90191,2.90743,14250000.0
2007-03-19 17:05:00,2.90809,2.90809,2.90244,2.90566,15750000.0
2007-03-19 17:06:00,2.90552,2.90893,2.90336,2.90663,11510000.0
2007-03-19 17:07:00,2.9045,2.90825,2.90233,2.90568,23250000.0
2007-03-19 17:08:00,2.90805,2.90892,2.90126,2.90126,17010000.0
2007-03-19 17:09:00,2.90569,2.90871,2.9053,2.90626,14000000.0
2007-03-19 17:10:00,2.90418,2.90928,2.90268,2.90716,21010000.0
2007-03-19 17:11:00,2.90725,2.90804,2.90172,2.90691,10500000.0
2007-03-19 17:12:00,2.90728,2.90728,2.89845,2.89977,15010000.0
2007-03-19 17:13:00,2.90745,2.90745,2.90149,2.90149,18630000.0
2007-03-19 17:14:00,2.90606,2.90837,2.90189,2.90526,19760000.0
2007-03-19 17:15:00,2.89996,2.90688,2.89928,2.90651,24760000.0
2007-03-19 17:16:00,2.90404,2.9063,2.89973,2.90029,17500000.0
2007-03-19 17:17:00,2.90389,2.90751,2.9017,2.90401,16500000.0
2007-03-19 17:18:00,2.90537,2.90585,2.90074,2.90304,18750000.0
2007-03-19 17:19:00,2.90722,2.90722,2.90102,2.90176,15000000.0
2007-03-19 17:20:00,2.90647,2.90676,2.90015,2.90312,12130000.0
2007-03-19 17:21:00,2.90107,2.9057,2.90025,2.90401,15250000.0
2007-03-19 17:22:00,2.90499,2.90543,2.89987,2.90256,20260000.0
2007-03-19 17:23:00,2.90239,2.90483,2.89922,2.89998,23250000.0
2007-03-19 17:24:00,2.90235,2.90584,2.89739,2.90235,20500000.0
2007-03-19 17:25:00,2.9019,2.90654,2.89815,2.9035,25250000.0
2007-03-19 17:26:00,2.90216,2.90597,2.89925,2.90314,27880000.0
2007-03-19 17:27:00,2.90322,2.90662,2.90307,2.90627,16000000.0
2007-03-19 17:28:00,2.90063,2.90544,2.89945,2.903,24380000.0
2007-03-19 17:29:00,2.90316,2.90499,2.89779,2.90236,16880000.0
2007-03-19 17:30:00,2.90058,2.90506,2.89893,2.90445,14010000.0
2007-03-19 17:31:00,2.90318,2.90468,2.89834,2.90027,22630000.0
2007-03-19 17:32:00,2.89805,2.90564,2.89805,2.90387,25880000.0
2007-03-19 17:33:00,2.90204,2.90498,2.8996,2.9041,21140000.0
2007-03-19 17:34:00,2.90282,2.90513,2.89685,2.90267,11630000.0
2007-03-19 17:35:00,2.90345,2.9042,2.89861,2.90123,17000000.0
2007-03-19 17:36:00,2.90237,2.90503,2.8966,2.90359,17010000.0
2007-03-19 17:37:00,2.9035,2.90575,2.89887,2.90514,15390000.0
2007-03-19 17:38:00,2.90406,2.90541,2.89939,2.90226,25260000.0
2007-03-19 17:39:00,2.90419,2.90427,2.89745,2.90135,13260000.0
2007-03-19 17:40:00,2.90508,2.90547,2.89888,2.89888,16500000.0
2007-03-19 17:41:00,2.90559,2.90559,2.89882,2.90245,21260000.0
2007-03-19 17:42:00,2.90599,2.9073,2.90307,2.90536,16880000.0
2007-03-19 17:43:00,2.89898,2.90669,2.89898,2.90403,22010000.0
2007-03-19 17:44:00,2.90476,2.90535,2.89853,2.90535,16750000.0
2007-03-19 17:45:00,2.90596,2.90596,2.89883,2.90508,19500000.0
2007-03-19 17:46:00,2.89997,2.90594,2.89689,2.90532,22250000.0
2007-03-19 17:47:00,2.90693,2.90693,2.9025,2.90402,18260000.0
2007-03-19 17:48:00,2.90398,2.90594,2.89701,2.90318,16760000.0
2007-03-19 17:49:00,2.90183,2.90215,2.89563,2.90139,19130000.0
2007-03-19 17:50:00,2.89809,2.90445,2.89642,2.90042,25500000.0
2007-03-19 17:51:00,2.90411,2.9063,2.90042,2.90408,15380000.0
2007-03-19 17:52:00,2.90062,2.9055,2.90008,2.90128,12000000.0
2007-03-19 17:53:00,2.9029,2.906,2.89895,2.90508,19880000.0
2007-03-19 17:54:00,2.90149,2.90667,2.90053,2.9043,14500000.0
2007-03-19 17:55:00,2.90314,2.90728,2.90071,2.90615,15260000.0
2007-03-19 17:56:00,2.90046,2.90703,2.89922,2.89922,22880000.0
2007-03-19 17:57:00,2.901,2.90756,2.90099,2.90439,15000000.0
2007-03-19 17:58:00,2.90276,2.9065,2.90164,2.90561,15500000.0
2007-03-19 17:59:00,2.90045,2.90612,2.89927,2.90541,18750000.0
2007-03-19 18:00:00,2.90249,2.90497,2.90041,2.9019,20510000.0
2007-03-19 18:01:00,2.90316,2.90578,2.89838,2.90578,16500000.0
2007-03-19 18:02:00,2.90237,2.90551,2.8982,2.90283,23130000.0
2007-03-19 18:03:00,2.89855,2.90499,2.89755,2.9029,17500000.0
2007-03-19 18:04:00,2.90238,2.90418,2.89422,2.90087,16500000.0
2007-03-19 18:05:00,2.90189,2.90536,2.90189,2.90534,14760000.0
2007-03-19 18:06:00,2.90311,2.90589,2.89959,2.90532,18750000.0
2007-03-19 18:07:00,2.90635,2.90635,2.89886,2.90336,19380000.0
2007-03-19 18:08:00,2.90309,2.90471,2.89849,2.89874,12510000.0
2007-03-19 18:09:00,2.90233,2.9047,2.89717,2.90432,20380000.0
2007-03-19 18:10:00,2.90194,2.90558,2.89889,2.90128,14000000.0
2007-03-19 18:11:00,2.90308,2.90498,2.89938,2.90341,15000000.0
2007-03-19 18:12:00,2.90184,2.90581,2.89865,2.90498,14500000.0
2007-03-19 18:13:00,2.90372,2.90634,2.89789,2.89984,16510000.0
2007-03-19 18:14:00,2.90485,2.9057,2.89814,2.90115,15510000.0
2007-03-19 18:15:00,2.90576,2.90584,2.9017,2.90467,16630000.0
2007-03-19 18:16:00,2.90172,2.90625,2.89939,2.90367,19260000.0
2007-03-19 18:17:00,2.90251,2.90553,2.89979,2.89979,18000000.0
2007-03-19 18:18:00,2.90563,2.90625,2.89819,2.90506,18750000.0
2007-03-19 18:19:00,2.9026,2.90581,2.89809,2.90418,14130000.0
2007-03-19 18:20:00,2.90271,2.90684,2.89999,2.90337,16500000.0
2007-03-19 18:21:00,2.90301,2.90552,2.8995,2.90327,16750000.0
2007-03-19 18:22:00,2.90658,2.90771,2.90259,2.905,16010000.0
2007-03-19 18:23:00,2.90421,2.90744,2.90171,2.90744,17000000.0
2007-03-19 18:24:00,2.90746,2.90746,2.90047,2.90337,16260000.0
2007-03-19 18:25:00,2.90579,2.90732,2.90186,2.90732,18500000.0
2007-03-19 18:26:00,2.90409,2.90686,2.90003,2.90663,17750000.0
2007-03-19 18:27:00,2.90702,2.90721,2.90079,2.90721,16750000.0
2007-03-19 18:28:00,2.90188,2.90673,2.89779,2.90654,15130000.0
2007-03-19 18:29:00,2.90189,2.90634,2.89699,2.90362,14250000.0
2007-03-19 18:30:00,2.90344,2.90588,2.89781,2.89992,22380000.0
2007-03-19 18:31:00,2.90453,2.90811,2.89953,2.90599,20250000.0
2007-03-19 18:32:00,2.90514,2.90714,2.90141,2.90435,14760000.0
2007-03-19 18:33:00,2.90416,2.90584,2.89781,2.90521,15750000.0
2007-03-19 18:35:00,2.90356,2.90601,2.89977,2.90404,16630000.0
2007-03-19 18:36:00,2.9025,2.90611,2.90113,2.90366,14750000.0
2007-03-19 18:37:00,2.90475,2.9057,2.89912,2.90089,14510000.0
2007-03-19 18:38:00,2.90332,2.90637,2.9012,2.90414,21500000.0
2007-03-19 18:39:00,2.90276,2.90701,2.90113,2.90701,12500000.0
2007-03-19 18:40:00,2.90177,2.90626,2.90107,2.90273,13260000.0
2007-03-19 18:41:00,2.90097,2.90649,2.8995,2.90015,13000000.0
2007-03-19 18:42:00,2.90682,2.90682,2.90016,2.90244,13880000.0
2007-03-19 18:43:00,2.90478,2.90762,2.90186,2.90554,13250000.0
2007-03-19 18:44:00,2.90083,2.90613,2.90001,2.9021,13010000.0
2007-03-19 18:45:00,2.90361,2.90644,2.90134,2.90302,12510000.0
2007-03-19 18:46:00,2.90725,2.90725,2.89877,2.90129,17130000.0
2007-03-19 18:47:00,2.90242,2.90622,2.90155,2.90612,14380000.0
2007-03-19 18:48:00,2.9065,2.9065,2.89952,2.90538,16500000.0
2007-03-19 18:49:00,2.90381,2.90687,2.89936,2.90366,21630000.0
2007-03-19 18:50:00,2.90733,2.90787,2.90131,2.90131,13880000.0
2007-03-19 18:51:00,2.90666,2.90871,2.90194,2.90871,14750000.0
2007-03-19 18:52:00,2.90479,2.90911,2.90112,2.90827,23130000.0
2007-03-19 18:53:00,2.90642,2.90902,2.90225,2.90844,14000000.0
2007-03-19 18:54:00,2.9078,2.90996,2.90468,2.90839,22130000.0
2007-03-19 18:55:00,2.90842,2.90842,2.90131,2.90253,13880000.0
2007-03-19 18:56:00,2.90878,2.90881,2.89962,2.90638,16630000.0
2007-03-19 18:57:00,2.90591,2.90879,2.90077,2.90747,17750000.0
2007-03-19 18:58:00,2.90428,2.9084,2.90245,2.90723,17380000.0
2007-03-19 18:59:00,2.90703,2.90817,2.90243,2.90738,19380000.0
2007-03-19 19:00:00,2.9056,2.90832,2.90019,2.90474,21380000.0
2007-03-19 19:01:00,2.9083,2.9083,2.90015,2.90489,12260000.0
2007-03-19 19:02:00,2.90627,2.90687,2.89732,2.89979,21140000.0
2007-03-19 19:03:00,2.90507,2.90797,2.90194,2.90433,11630000.0
2007-03-19 19:04:00,2.90395,2.9073,2.90126,2.90489,15880000.0
2007-03-19 19:05:00,2.90548,2.90681,2.89915,2.90419,14880000.0
2007-03-19 19:06:00,2.90689,2.90689,2.89911,2.90389,11630000.0
2007-03-19 19:07:00,2.905,2.90671,2.89767,2.89767,17880000.0
2007-03-19 19:08:00,2.90694,2.90704,2.89967,2.90214,16010000.0
2007-03-19 19:09:00,2.90553,2.90806,2.90309,2.9049,12250000.0
2007-03-19 19:10:00,2.9053,2.90743,2.90013,2.90546,19010000.0
2007-03-19 19:11:00,2.9063,2.90815,2.9017,2.90783,18000000.0
2007-03-19 19:12:00,2.90562,2.9088,2.90438,2.90567,13750000.0
2007-03-19 19:13:00,2.90578,2.90689,2.90107,2.90131,11880000.0
2007-03-19 19:14:00,2.90813,2.90813,2.89992,2.90128,14000000.0
2007-03-19 19:15:00,2.90877,2.90877,2.90191,2.90266,11630000.0
2007-03-19 19:16:00,2.90509,2.90842,2.90088,2.90492,13130000.0
2007-03-19 19:17:00,2.90546,2.90903,2.89927,2.90662,19380000.0
2007-03-19 19:18:00,2.90781,2.90856,2.89963,2.90432,24390000.0
2007-03-19 19:19:00,2.90673,2.90887,2.90091,2.90091,15500000.0
2007-03-19 19:20:00,2.90413,2.90773,2.90211,2.90429,24270000.0
2007-03-19 19:21:00,2.90637,2.90838,2.90053,2.90811,18390000.0
2007-03-19 19:22:00,2.90547,2.90836,2.90308,2.90704,13630000.0
2007-03-19 19:23:00,2.90447,2.90888,2.89659,2.90888,16500000.0
2007-03-19 19:24:00,2.90704,2.90869,2.90289,2.90581,12390000.0
2007-03-19 19:25:00,2.90459,2.90905,2.89982,2.90905,19500000.0
2007-03-19 19:26:00,2.90562,2.90873,2.90086,2.90811,19010000.0
2007-03-19 19:27:00,2.90544,2.90997,2.90278,2.90903,17630000.0
2007-03-19 19:28:00,2.90626,2.90799,2.89965,2.90266,15750000.0
2007-03-19 19:29:00,2.90598,2.9071,2.8999,2.90315,18500000.0
2007-03-19 19:30:00,2.90374,2.9086,2.90374,2.90828,12000000.0
2007-03-19 19:31:00,2.90041,2.90693,2.89941,2.90693,12630000.0
2007-03-19 19:32:00,2.90553,2.90764,2.90085,2.90517,15750000.0
2007-03-19 19:33:00,2.90605,2.90839,2.90041,2.90587,17630000.0
2007-03-19 19:34:00,2.90815,2.90848,2.90098,2.90341,19000000.0
2007-03-19 19:35:00,2.90154,2.90664,2.8937,2.90255,15880000.0
2007-03-19 19:36:00,2.90699,2.90971,2.90525,2.90772,18250000.0
2007-03-19 19:37:00,2.90701,2.90897,2.9018,2.90625,32250000.0
2007-03-19 19:38:00,2.90545,2.90902,2.90334,2.90902,27130000.0
2007-03-19 19:39:00,2.90654,2.90786,2.90153,2.90637,16500000.0
2007-03-19 19:40:00,2.90213,2.90773,2.90213,2.9041,18510000.0
2007-03-19 19:41:00,2.90576,2.90858,2.89957,2.90035,21260000.0
2007-03-19 19:42:00,2.90567,2.90795,2.90366,2.90571,16250000.0
2007-03-19 19:43:00,2.90492,2.90738,2.9005,2.90394,19500000.0
2007-03-19 19:44:00,2.90494,2.90771,2.90097,2.90521,21500000.0
2007-03-19 19:45:00,2.90709,2.90715,2.89845,2.90435,22140000.0
2007-03-19 19:46:00,2.90338,2.90624,2.9004,2.90589,21250000.0
2007-03-19 19:47:00,2.90323,2.90639,2.90128,2.90265,14010000.0
2007-03-19 19:48:00,2.90347,2.90643,2.90068,2.90252,28630000.0
2007-03-19 19:50:00,2.90153,2.90507,2.89553,2.90247,14130000.0
2007-03-19 19:51:00,2.90305,2.9062,2.8999,2.90237,13010000.0
2007-03-19 19:52:00,2.90658,2.90658,2.90026,2.90423,14380000.0
2007-03-19 19:53:00,2.90065,2.90617,2.89951,2.90392,13130000.0
2007-03-19 19:54:00,2.90667,2.90667,2.90078,2.90417,16250000.0
2007-03-19 19:55:00,2.90283,2.90633,2.89893,2.90146,16010000.0
2007-03-19 19:56:00,2.90431,2.90695,2.89966,2.90096,14770000.0
2007-03-19 19:57:00,2.90432,2.90645,2.9003,2.90305,21250000.0
2007-03-19 19:58:00,2.90378,2.90662,2.90026,2.90479,14500000.0
2007-03-19 19:59:00,2.90078,2.90448,2.89792,2.89792,13510000.0
2007-03-19 20:00:00,2.90441,2.90598,2.89927,2.90011,23630000.0
2007-03-19 20:01:00,2.90308,2.90631,2.90055,2.90397,13750000.0
2007-03-19 20:02:00,2.90147,2.90597,2.90035,2.90571,15750000.0
2007-03-19 20:03:00,2.90358,2.90567,2.89803,2.90118,17380000.0
2007-03-19 20:04:00,2.90632,2.90641,2.90122,2.90416,24630000.0
2007-03-19 20:05:00,2.89979,2.9054,2.89975,2.90445,12750000.0
2007-03-19 20:06:00,2.9046,2.90592,2.89895,2.90042,16880000.0
2007-03-19 20:07:00,2.89975,2.90736,2.89772,2.89956,14260000.0
2007-03-19 20:08:00,2.90266,2.90532,2.90084,2.90454,15630000.0
2007-03-19 20:09:00,2.90378,2.90663,2.90027,2.90565,17500000.0
2007-03-19 20:10:00,2.90452,2.90772,2.89922,2.90344,30510000.0
2007-03-19 20:11:00,2.90408,2.90703,2.89805,2.89805,20250000.0
2007-03-19 20:12:00,2.90437,2.90634,2.89965,2.90399,14760000.0
2007-03-19 20:13:00,2.90364,2.90626,2.89629,2.90114,15380000.0
2007-03-19 20:14:00,2.90196,2.90615,2.90075,2.90382,14500000.0
2007-03-19 20:15:00,2.90657,2.90657,2.89825,2.90439,12130000.0
2007-03-19 20:16:00,2.90038,2.90357,2.897,2.89882,13250000.0
2007-03-19 20:17:00,2.90143,2.90615,2.89859,2.90163,23510000.0
2007-03-19 20:18:00,2.90285,2.90525,2.89775,2.89907,18010000.0
2007-03-19 20:19:00,2.90222,2.9058,2.90013,2.90377,17010000.0
2007-03-19 20:20:00,2.90054,2.90469,2.89919,2.90206,14510000.0
2007-03-19 20:22:00,2.90159,2.90529,2.89914,2.90014,16500000.0
2007-03-19 20:23:00,2.9031,2.90502,2.89862,2.90193,17000000.0
2007-03-19 20:24:00,2.90294,2.90298,2.8974,2.90298,11750000.0
2007-03-19 20:25:00,2.90195,2.90523,2.90061,2.90323,14250000.0
2007-03-19 20:26:00,2.90269,2.90581,2.89787,2.90304,21750000.0
2007-03-19 20:27:00,2.90161,2.90565,2.89958,2.90335,16500000.0
2007-03-19 20:28:00,2.90159,2.90506,2.8989,2.90484,16750000.0
2007-03-19 20:29:00,2.90317,2.90568,2.89661,2.90568,16880000.0
2007-03-19 20:30:00,2.90387,2.90557,2.89942,2.90557,14250000.0
2007-03-19 20:31:00,2.90056,2.90532,2.89897,2.90273,14010000.0
2007-03-19 20:32:00,2.90336,2.90456,2.89784,2.89963,15500000.0
2007-03-19 20:33:00,2.90375,2.90572,2.89719,2.90281,12500000.0
2007-03-19 20:34:00,2.89848,2.90305,2.89568,2.90271,17250000.0
2007-03-19 20:36:00,2.90166,2.90542,2.89963,2.90032,19750000.0
2007-03-19 20:37:00,2.90065,2.90337,2.89781,2.90272,14750000.0
2007-03-19 20:38:00,2.89773,2.90534,2.89771,2.90049,16630000.0
2007-03-19 20:39:00,2.90354,2.90595,2.89944,2.90295,18380000.0
2007-03-19 20:40:00,2.90346,2.90539,2.9014,2.90354,10250000.0
2007-03-19 20:41:00,2.90047,2.90482,2.89553,2.90009,15250000.0
2007-03-19 20:42:00,2.89949,2.90464,2.89925,2.90151,17750000.0
2007-03-19 20:43:00,2.90262,2.90547,2.90137,2.90367,13250000.0
2007-03-19 20:44:00,2.89962,2.90531,2.89962,2.90331,14130000.0
2007-03-19 20:45:00,2.90677,2.90677,2.89869,2.90304,19500000.0
2007-03-19 20:46:00,2.90261,2.90519,2.89836,2.9028,14250000.0
2007-03-19 20:47:00,2.90128,2.90557,2.89976,2.90354,18500000.0
2007-03-19 20:48:00,2.90475,2.90601,2.89934,2.90246,22140000.0
2007-03-19 20:49:00,2.90059,2.90682,2.89992,2.90106,22750000.0
2007-03-19 20:50:00,2.90324,2.90513,2.90129,2.90234,15130000.0
2007-03-19 20:51:00,2.9036,2.90603,2.9006,2.90311,15750000.0
2007-03-19 20:52:00,2.90345,2.90577,2.9007,2.90577,17500000.0
2007-03-19 20:53:00,2.90386,2.90545,2.89865,2.90545,18500000.0
2007-03-19 20:56:00,2.90196,2.90468,2.90095,2.90141,16750000.0
2007-03-19 20:57:00,2.90336,2.905,2.89986,2.9035,16750000.0
2007-03-19 20:58:00,2.90122,2.9044,2.89922,2.90055,13250000.0
2007-03-19 20:59:00,2.90121,2.90423,2.89913,2.90182,15250000.0
2007-03-19 21:00:00,2.90225,2.90423,2.89855,2.90029,24500000.0
2007-03-19 21:01:00,2.90118,2.90379,2.89876,2.90273,19880000.0
2007-03-19 21:02:00,2.90227,2.90404,2.89904,2.90014,17500000.0
2007-03-19 21:03:00,2.9026,2.90505,2.89953,2.90147,30380000.0
2007-03-19 21:04:00,2.90092,2.90489,2.90005,2.9029,13130000.0
2007-03-19 21:05:00,2.90219,2.90474,2.89885,2.903,20250000.0
2007-03-19 21:07:00,2.89832,2.9041,2.89783,2.89975,19250000.0
2007-03-19 21:12:00,2.89919,2.90478,2.89692,2.89913,19250000.0
2007-03-19 21:13:00,2.90225,2.90543,2.89885,2.90296,17500000.0
2007-03-19 21:14:00,2.90236,2.90337,2.89717,2.8976,20250000.0
2007-03-19 21:15:00,2.89748,2.90438,2.89748,2.89965,17250000.0
2007-03-19 21:16:00,2.90014,2.90549,2.90014,2.90242,8750000.0
2007-03-19 21:17:00,2.89717,2.90406,2.89308,2.9006,16630000.0
2007-03-19 21:18:00,2.8981,2.90182,2.89746,2.90011,14500000.0
2007-03-19 21:23:00,2.89635,2.89893,2.89152,2.89832,15500000.0
2007-03-19 21:25:00,2.90015,2.90482,2.89776,2.90278,12000000.0
2007-03-19 21:28:00,2.89886,2.90082,2.8948,2.89754,19750000.0
2007-03-19 21:30:00,2.90243,2.90377,2.89649,2.90377,18000000.0
2007-03-19 21:31:00,2.90248,2.90469,2.90012,2.90126,17380000.0
2007-03-19 21:32:00,2.89581,2.90273,2.8946,2.90193,26760000.0
2007-03-19 21:33:00,2.90265,2.90349,2.89863,2.9001,18010000.0
2007-03-19 21:34:00,2.90239,2.9046,2.89686,2.89888,18000000.0
2007-03-19 21:35:00,2.89887,2.90438,2.89874,2.9012,34250000.0
2007-03-19 21:38:00,2.90091,2.90452,2.89966,2.90307,14500000.0
2007-03-19 21:40:00,2.89833,2.90374,2.89816,2.89816,15250000.0
2007-03-19 21:41:00,2.9011,2.90526,2.89924,2.90121,21000000.0
2007-03-19 21:42:00,2.90206,2.90428,2.89987,2.90103,15250000.0
2007-03-19 21:43:00,2.90137,2.90138,2.89834,2.90041,9630000.0
2007-03-19 21:44:00,2.90046,2.90381,2.89907,2.9025,12880000.0
2007-03-19 21:45:00,2.9019,2.90478,2.89843,2.90478,17880000.0
2007-03-19 21:47:00,2.90224,2.90549,2.89945,2.90307,24500000.0
2007-03-19 21:48:00,2.90249,2.90497,2.89704,2.90014,17500000.0
2007-03-19 21:50:00,2.9022,2.90539,2.90187,2.90477,14250000.0
2007-03-19 21:53:00,2.90003,2.90435,2.89601,2.90209,18250000.0
2007-03-19 21:54:00,2.90333,2.90422,2.89572,2.89972,17500000.0
2007-03-19 21:55:00,2.90295,2.90472,2.89976,2.90037,17250000.0
2007-03-19 21:56:00,2.90124,2.90505,2.90054,2.9008,13250000.0
2007-03-19 21:57:00,2.89998,2.90524,2.89883,2.90257,16000000.0
2007-03-19 21:58:00,2.90059,2.90494,2.89842,2.90127,11250000.0
2007-03-19 21:59:00,2.8992,2.90464,2.89667,2.90464,17250000.0
2007-03-19 22:00:00,2.9027,2.90518,2.89652,2.90226,21750000.0
2007-03-19 22:01:00,2.89609,2.90302,2.89609,2.90054,20250000.0
2007-03-19 22:02:00,2.90238,2.90516,2.89765,2.90355,18250000.0
2007-03-19 22:03:00,2.9031,2.90375,2.89961,2.89961,16000000.0
2007-03-19 22:06:00,2.90266,2.90547,2.90207,2.90475,13380000.0
2007-03-19 22:07:00,2.89956,2.9057,2.89955,2.90356,20880000.0
2007-03-19 22:08:00,2.90343,2.90508,2.90095,2.90297,30630000.0
2007-03-19 22:09:00,2.90111,2.90504,2.89787,2.9006,23750000.0
2007-03-19 22:10:00,2.90544,2.90598,2.90018,2.90256,21000000.0
2007-03-19 22:12:00,2.89728,2.90587,2.89728,2.90224,19000000.0
2007-03-19 22:13:00,2.90548,2.90563,2.8971,2.9017,21250000.0
2007-03-19 22:14:00,2.90214,2.90541,2.89556,2.89806,14750000.0
2007-03-19 22:15:00,2.90523,2.90523,2.89878,2.90293,12000000.0
2007-03-19 22:17:00,2.90528,2.90528,2.89876,2.89942,12500000.0
2007-03-19 22:18:00,2.90177,2.90445,2.89815,2.89815,11000000.0
2007-03-19 22:20:00,2.89773,2.90513,2.89773,2.90403,14380000.0
2007-03-19 22:21:00,2.90147,2.90362,2.89973,2.90298,14000000.0
2007-03-19 22:22:00,2.90331,2.90654,2.90061,2.9037,12500000.0
2007-03-19 22:23:00,2.90315,2.90519,2.89686,2.89686,17750000.0
2007-03-19 22:24:00,2.90236,2.90497,2.89909,2.90025,12250000.0
2007-03-19 22:25:00,2.90181,2.90583,2.89942,2.90239,17380000.0
2007-03-19 22:28:00,2.90157,2.90498,2.89864,2.90254,13500000.0
2007-03-19 22:30:00,2.90246,2.90469,2.89675,2.89996,15250000.0
2007-03-19 22:32:00,2.90314,2.90495,2.89989,2.90283,20500000.0
2007-03-19 22:33:00,2.90169,2.9045,2.90048,2.90393,8750000.0
2007-03-19 22:34:00,2.89556,2.90347,2.89556,2.89901,16000000.0
2007-03-19 22:35:00,2.9033,2.90565,2.89758,2.90501,15260000.0
2007-03-19 22:36:00,2.89913,2.90269,2.89913,2.90256,9750000.0
2007-03-19 22:37:00,2.90123,2.90432,2.89501,2.89651,12630000.0
2007-03-19 22:38:00,2.89333,2.90356,2.89333,2.90043,19500000.0
2007-03-19 22:39:00,2.89618,2.9027,2.89561,2.89992,15750000.0
2007-03-19 22:40:00,2.90249,2.90249,2.89389,2.89892,15250000.0
2007-03-19 22:41:00,2.8951,2.90416,2.8951,2.90416,19000000.0
2007-03-19 22:42:00,2.90253,2.90341,2.89736,2.90011,18750000.0
2007-03-19 22:43:00,2.89547,2.90301,2.89547,2.89886,12880000.0
2007-03-19 22:44:00,2.89576,2.89865,2.89042,2.89308,7880000.0
2007-03-19 22:45:00,2.89904,2.9029,2.89621,2.89816,14010000.0
2007-03-19 22:46:00,2.89891,2.90181,2.89417,2.89748,14250000.0
2007-03-19 22:47:00,2.9003,2.90631,2.89772,2.90048,22520000.0
2007-03-19 22:48:00,2.89598,2.90239,2.89598,2.89851,25510000.0
2007-03-19 22:49:00,2.90161,2.90317,2.89593,2.90134,26640000.0
2007-03-19 22:50:00,2.89557,2.90289,2.89557,2.90289,9500000.0
2007-03-19 22:51:00,2.89621,2.9023,2.89475,2.90109,22380000.0
2007-03-19 22:52:00,2.90033,2.90332,2.89631,2.90185,28390000.0
2007-03-19 22:53:00,2.90238,2.90324,2.8973,2.90118,20380000.0
2007-03-19 22:54:00,2.89823,2.89897,2.89256,2.8939,23880000.0
2007-03-19 22:55:00,2.90243,2.90463,2.89995,2.90209,21130000.0
2007-03-19 22:56:00,2.89942,2.90302,2.89589,2.8985,18500000.0
2007-03-19 22:57:00,2.89883,2.90297,2.89682,2.89682,15500000.0
2007-03-19 22:58:00,2.89961,2.90378,2.89573,2.90201,20380000.0
2007-03-19 22:59:00,2.89839,2.90263,2.89747,2.90235,17260000.0
2007-03-19 23:00:00,2.89859,2.90216,2.89409,2.89476,26510000.0
2007-03-19 23:01:00,2.89796,2.90182,2.89367,2.89822,25380000.0
2007-03-19 23:03:00,2.89935,2.90326,2.89871,2.90326,11260000.0
2007-03-19 23:04:00,2.90173,2.90286,2.89691,2.8999,14630000.0
2007-03-19 23:05:00,2.90292,2.9032,2.89883,2.90135,13750000.0
2007-03-19 23:06:00,2.89879,2.90235,2.8962,2.89891,17250000.0
2007-03-19 23:07:00,2.90112,2.90233,2.89721,2.89862,14500000.0
2007-03-19 23:08:00,2.89939,2.90177,2.89702,2.90112,23000000.0
2007-03-19 23:09:00,2.90326,2.90558,2.89808,2.90356,11500000.0
2007-03-19 23:10:00,2.89921,2.90554,2.89605,2.90031,16130000.0
2007-03-19 23:11:00,2.90211,2.90364,2.89965,2.90159,13380000.0
2007-03-19 23:12:00,2.90174,2.90453,2.89737,2.90002,14880000.0
2007-03-19 23:13:00,2.90325,2.90492,2.89711,2.89711,17760000.0
2007-03-19 23:14:00,2.89934,2.90527,2.89934,2.9036,10630000.0
2007-03-19 23:15:00,2.90359,2.90475,2.90007,2.90156,16130000.0
2007-03-19 23:16:00,2.90024,2.9031,2.89807,2.90291,15250000.0
2007-03-19 23:17:00,2.90125,2.90363,2.89975,2.90108,15130000.0
2007-03-19 23:18:00,2.90073,2.90434,2.89955,2.9033,12500000.0
2007-03-19 23:19:00,2.90321,2.90433,2.898,2.89996,15500000.0
2007-03-19 23:20:00,2.90375,2.90504,2.8988,2.90388,10750000.0
2007-03-19 23:21:00,2.90404,2.90491,2.90156,2.90247,13380000.0
2007-03-19 23:22:00,2.9032,2.9032,2.89899,2.90314,10630000.0
2007-03-19 23:23:00,2.90109,2.90336,2.89572,2.89688,11630000.0
2007-03-19 23:24:00,2.89886,2.90413,2.89886,2.90107,13380000.0
2007-03-19 23:25:00,2.90123,2.90393,2.89918,2.90305,12500000.0
2007-03-19 23:26:00,2.8997,2.90373,2.8997,2.90183,17500000.0
2007-03-19 23:27:00,2.90282,2.90475,2.89893,2.90149,18630000.0
2007-03-19 23:28:00,2.9007,2.9047,2.89705,2.89705,16500000.0
2007-03-19 23:30:00,2.90334,2.90482,2.9001,2.90182,11880000.0
2007-03-19 23:31:00,2.90059,2.90471,2.90018,2.90471,13510000.0
2007-03-19 23:32:00,2.90133,2.90441,2.9012,2.90387,13380000.0
2007-03-19 23:34:00,2.90161,2.90548,2.89852,2.90148,22780000.0
2007-03-19 23:35:00,2.90311,2.90476,2.89889,2.90146,19880000.0
2007-03-19 23:36:00,2.90343,2.90481,2.8988,2.90142,18380000.0
2007-03-19 23:37:00,2.90226,2.90493,2.8994,2.90361,14500000.0
2007-03-19 23:38:00,2.90143,2.90407,2.89689,2.90015,17500000.0
2007-03-19 23:39:00,2.89818,2.90403,2.89634,2.90255,19000000.0
2007-03-19 23:40:00,2.89892,2.90459,2.89892,2.90098,12250000.0
2007-03-19 23:41:00,2.9028,2.90463,2.89724,2.89939,15880000.0
2007-03-19 23:42:00,2.90386,2.90458,2.89833,2.89833,12380000.0
2007-03-19 23:43:00,2.90277,2.90516,2.89894,2.90108,14140000.0
2007-03-19 23:44:00,2.90146,2.90481,2.89974,2.90047,17260000.0
2007-03-19 23:45:00,2.90121,2.90491,2.89935,2.90184,16500000.0
2007-03-19 23:46:00,2.90389,2.90567,2.90001,2.90567,14380000.0
2007-03-19 23:47:00,2.9019,2.90514,2.89924,2.90071,12760000.0
2007-03-19 23:49:00,2.90148,2.90538,2.89943,2.90034,15380000.0
2007-03-19 23:51:00,2.89454,2.90478,2.89454,2.90417,19250000.0
2007-03-19 23:52:00,2.90148,2.90534,2.89566,2.90185,29880000.0
2007-03-19 23:53:00,2.89898,2.90473,2.89898,2.90166,21250000.0
2007-03-19 23:54:00,2.90127,2.90469,2.89985,2.90151,12250000.0
2007-03-19 23:55:00,2.90437,2.9065,2.89959,2.90379,17500000.0
2007-03-19 23:56:00,2.90401,2.90425,2.89804,2.89804,17130000.0
2007-03-19 23:57:00,2.90158,2.90416,2.89791,2.90099,17630000.0
2007-03-19 23:58:00,2.90046,2.90488,2.89988,2.90027,16250000.0
2007-03-19 23:59:00,2.90377,2.90503,2.89604,2.90093,13000000.0
2007-03-20 00:00:00,2.90464,2.90761,2.9003,2.90502,33130000.0
2007-03-20 00:01:00,2.89517,2.90662,2.89517,2.90544,20500000.0
2007-03-20 00:02:00,2.90373,2.90537,2.89471,2.90383,17000000.0
2007-03-20 00:03:00,2.90014,2.90478,2.89937,2.90104,12500000.0
2007-03-20 00:04:00,2.90258,2.9051,2.8976,2.9025,19750000.0
2007-03-20 00:05:00,2.90246,2.9037,2.89632,2.8997,23000000.0
2007-03-20 00:06:00,2.90239,2.90483,2.89811,2.90235,11750000.0
2007-03-20 00:08:00,2.90155,2.90465,2.89568,2.90465,12380000.0
2007-03-20 00:09:00,2.90254,2.90452,2.89739,2.90228,13250000.0
2007-03-20 00:10:00,2.90081,2.9042,2.89564,2.89649,15130000.0
2007-03-20 00:11:00,2.90261,2.90466,2.89849,2.90182,17880000.0
2007-03-20 00:12:00,2.90148,2.90377,2.89853,2.90006,14750000.0
2007-03-20 00:14:00,2.90109,2.90423,2.89915,2.90012,18880000.0
2007-03-20 00:15:00,2.89965,2.90305,2.89748,2.90288,20260000.0
2007-03-20 00:16:00,2.9002,2.90441,2.89875,2.90132,14000000.0
2007-03-20 00:18:00,2.8994,2.90342,2.89735,2.89868,12750000.0
2007-03-20 00:19:00,2.90315,2.90315,2.89581,2.90061,14760000.0
2007-03-20 00:20:00,2.89808,2.89972,2.89186,2.89649,15500000.0
2007-03-20 00:21:00,2.90223,2.90453,2.89633,2.9016,14260000.0
2007-03-20 00:22:00,2.90094,2.90511,2.89669,2.90095,22250000.0
2007-03-20 00:23:00,2.90334,2.90452,2.8992,2.90071,13000000.0
2007-03-20 00:24:00,2.9006,2.90438,2.89602,2.89602,13250000.0
2007-03-20 00:25:00,2.9031,2.90447,2.89864,2.90278,18500000.0
2007-03-20 00:27:00,2.90022,2.90369,2.89859,2.90369,13630000.0
2007-03-20 00:28:00,2.90326,2.90466,2.89785,2.90066,13500000.0
2007-03-20 00:29:00,2.90259,2.90493,2.89978,2.90134,15750000.0
2007-03-20 00:30:00,2.89883,2.90378,2.89492,2.90307,17750000.0
2007-03-20 00:31:00,2.89765,2.9049,2.89765,2.90136,15500000.0
2007-03-20 00:32:00,2.90318,2.90531,2.89999,2.90316,15260000.0
2007-03-20 00:33:00,2.90344,2.9049,2.89833,2.90359,14130000.0
2007-03-20 00:34:00,2.90144,2.90534,2.89801,2.89966,22250000.0
2007-03-20 00:36:00,2.90159,2.90486,2.89806,2.90263,27250000.0
2007-03-20 00:37:00,2.90097,2.90421,2.89832,2.9031,18750000.0
2007-03-20 00:38:00,2.90329,2.90447,2.89763,2.90047,10880000.0
2007-03-20 00:39:00,2.90217,2.90427,2.89619,2.89918,17000000.0
2007-03-20 00:40:00,2.89761,2.90363,2.89673,2.89994,16500000.0
2007-03-20 00:41:00,2.90328,2.90365,2.89779,2.90135,14750000.0
2007-03-20 00:42:00,2.89857,2.90286,2.89724,2.89895,15250000.0
2007-03-20 00:43:00,2.90314,2.90385,2.89928,2.90353,14250000.0
2007-03-20 00:44:00,2.90108,2.90591,2.89959,2.90331,24000000.0
2007-03-20 00:45:00,2.90007,2.90401,2.89624,2.89902,22010000.0
2007-03-20 00:46:00,2.90134,2.90398,2.8994,2.90311,12750000.0
2007-03-20 00:47:00,2.89919,2.904,2.89886,2.90224,18880000.0
2007-03-20 00:49:00,2.89941,2.90393,2.89695,2.90261,23630000.0
2007-03-20 00:50:00,2.9004,2.90409,2.89938,2.90352,14500000.0
2007-03-20 00:51:00,2.90088,2.90255,2.89614,2.90255,10750000.0
2007-03-20 00:52:00,2.89818,2.90466,2.89745,2.90041,15750000.0
2007-03-20 00:53:00,2.90133,2.90432,2.8975,2.89973,19500000.0
2007-03-20 00:54:00,2.89737,2.90322,2.89297,2.90322,11500000.0
2007-03-20 00:55:00,2.90178,2.9041,2.90013,2.90133,13750000.0
2007-03-20 00:56:00,2.90198,2.90428,2.89673,2.90384,15750000.0
2007-03-20 00:57:00,2.90229,2.90609,2.89804,2.90202,16250000.0
2007-03-20 00:58:00,2.90112,2.90386,2.89913,2.9023,14750000.0
2007-03-20 00:59:00,2.90314,2.90343,2.89677,2.90108,17500000.0
2007-03-20 01:00:00,2.8965,2.9036,2.8965,2.89808,13750000.0
2007-03-20 01:01:00,2.90152,2.90287,2.8954,2.90213,13750000.0
2007-03-20 01:02:00,2.90055,2.9044,2.8985,2.9044,14500000.0
2007-03-20 01:03:00,2.90067,2.90266,2.89987,2.90124,11250000.0
2007-03-20 01:04:00,2.8976,2.90372,2.89358,2.90044,30500000.0
2007-03-20 01:05:00,2.89688,2.902,2.89579,2.90076,18260000.0
2007-03-20 01:06:00,2.89862,2.90106,2.89548,2.89548,10750000.0
2007-03-20 01:07:00,2.89943,2.90176,2.89579,2.8968,12630000.0
2007-03-20 01:08:00,2.90102,2.90153,2.89657,2.90084,22750000.0
2007-03-20 01:09:00,2.90183,2.90183,2.89372,2.89836,12500000.0
2007-03-20 01:10:00,2.90113,2.90295,2.89731,2.90295,17500000.0
2007-03-20 01:11:00,2.89691,2.90239,2.89593,2.89953,16750000.0
2007-03-20 01:13:00,2.9025,2.90399,2.89723,2.90154,13500000.0
2007-03-20 01:14:00,2.90216,2.90403,2.89868,2.89868,17000000.0
2007-03-20 01:15:00,2.9019,2.90234,2.89257,2.89741,21750000.0
2007-03-20 01:16:00,2.89647,2.89878,2.89262,2.89816,14750000.0
2007-03-20 01:17:00,2.90044,2.90264,2.89553,2.89611,13250000.0
2007-03-20 01:18:00,2.89886,2.90119,2.89559,2.90092,15500000.0
2007-03-20 01:19:00,2.90114,2.90208,2.89628,2.90097,14500000.0
2007-03-20 01:20:00,2.89896,2.90263,2.89574,2.89913,12750000.0
2007-03-20 01:21:00,2.89914,2.90143,2.895,2.8964,17500000.0
2007-03-20 01:22:00,2.90182,2.9025,2.89349,2.89624,22000000.0
2007-03-20 01:23:00,2.90223,2.90307,2.89605,2.90085,27750000.0
2007-03-20 01:24:00,2.89712,2.90256,2.89712,2.90047,16750000.0
2007-03-20 01:25:00,2.89892,2.90072,2.89407,2.89825,13000000.0
2007-03-20 01:26:00,2.89867,2.90224,2.89654,2.89953,18250000.0
2007-03-20 01:27:00,2.90084,2.90148,2.89679,2.901,15500000.0
2007-03-20 01:28:00,2.90087,2.90165,2.89661,2.90083,15000000.0
2007-03-20 01:30:00,2.90214,2.90255,2.89716,2.90127,17630000.0
2007-03-20 01:31:00,2.89882,2.90072,2.89312,2.89813,22760000.0
2007-03-20 01:32:00,2.89916,2.90206,2.89508,2.89809,17750000.0
2007-03-20 01:33:00,2.89852,2.90265,2.89739,2.90091,17500000.0
2007-03-20 01:34:00,2.89431,2.90208,2.89431,2.90073,11500000.0
2007-03-20 01:35:00,2.90012,2.90267,2.89757,2.9013,19750000.0
2007-03-20 01:36:00,2.90075,2.90258,2.89541,2.89754,13130000.0
2007-03-20 01:38:00,2.89614,2.90101,2.89579,2.89995,12130000.0
2007-03-20 01:39:00,2.90124,2.90289,2.89743,2.8995,21880000.0
2007-03-20 01:40:00,2.90118,2.90268,2.89507,2.89793,14630000.0
2007-03-20 01:42:00,2.89974,2.90237,2.89691,2.90109,18380000.0
2007-03-20 01:43:00,2.89948,2.90203,2.89633,2.89633,14750000.0
2007-03-20 01:44:00,2.89835,2.90338,2.89441,2.89745,24750000.0
2007-03-20 01:45:00,2.90223,2.90318,2.89613,2.90022,25630000.0
2007-03-20 01:46:00,2.89662,2.90394,2.89662,2.90353,17000000.0
2007-03-20 01:47:00,2.90112,2.90324,2.89653,2.90105,20630000.0
2007-03-20 01:48:00,2.89994,2.90387,2.89775,2.90233,16750000.0
2007-03-20 01:49:00,2.89878,2.90472,2.89811,2.90114,19750000.0
2007-03-20 01:50:00,2.89975,2.90369,2.89775,2.90369,14380000.0
2007-03-20 01:51:00,2.90207,2.90225,2.89813,2.90225,11750000.0
2007-03-20 01:52:00,2.89575,2.90275,2.89575,2.89874,16000000.0
2007-03-20 01:53:00,2.90084,2.90263,2.89663,2.90166,15750000.0
2007-03-20 01:54:00,2.89863,2.90326,2.89537,2.90122,24750000.0
2007-03-20 01:55:00,2.90111,2.90332,2.89745,2.89745,18000000.0
2007-03-20 01:56:00,2.90027,2.90257,2.89438,2.89817,17630000.0
2007-03-20 01:57:00,2.90067,2.90308,2.89888,2.90238,17250000.0
2007-03-20 01:58:00,2.8996,2.90283,2.89765,2.90099,12250000.0
2007-03-20 02:00:00,2.89804,2.90268,2.89757,2.90095,10250000.0
2007-03-20 02:01:00,2.89649,2.90291,2.89649,2.9005,12750000.0
2007-03-20 02:02:00,2.89771,2.9035,2.8975,2.90041,14250000.0
2007-03-20 02:03:00,2.8979,2.90289,2.89685,2.89849,17500000.0
2007-03-20 02:04:00,2.89773,2.90143,2.89347,2.89926,18500000.0
2007-03-20 02:06:00,2.90123,2.90252,2.89792,2.89792,15000000.0
2007-03-20 02:07:00,2.89998,2.90158,2.89476,2.89917,15500000.0
2007-03-20 02:11:00,2.90079,2.90287,2.89502,2.89839,17130000.0
2007-03-20 02:12:00,2.89961,2.90467,2.89784,2.89896,20130000.0
2007-03-20 02:13:00,2.90029,2.90389,2.89639,2.90039,16000000.0
2007-03-20 02:14:00,2.89698,2.90228,2.89502,2.8969,26250000.0
2007-03-20 02:16:00,2.90215,2.90356,2.89625,2.90356,16000000.0
2007-03-20 02:17:00,2.89989,2.90371,2.89989,2.90139,24500000.0
2007-03-20 02:18:00,2.89991,2.90357,2.89939,2.90203,16750000.0
2007-03-20 02:20:00,2.90032,2.90398,2.8978,2.90063,19500000.0
2007-03-20 02:21:00,2.90033,2.90343,2.89556,2.89556,12250000.0
2007-03-20 02:22:00,2.8997,2.90387,2.89727,2.90313,15750000.0
2007-03-20 02:23:00,2.90045,2.90378,2.89737,2.89737,13750000.0
2007-03-20 02:24:00,2.89959,2.90364,2.89765,2.90338,20250000.0
2007-03-20 02:25:00,2.90014,2.90427,2.89562,2.90307,12000000.0
2007-03-20 02:26:00,2.9017,2.90381,2.89717,2.90208,14250000.0
2007-03-20 02:27:00,2.90096,2.90392,2.89495,2.89921,17250000.0
2007-03-20 02:28:00,2.90213,2.90325,2.89488,2.89804,22000000.0
2007-03-20 02:29:00,2.9016,2.90401,2.89609,2.90045,18250000.0
2007-03-20 02:30:00,2.90291,2.90562,2.89858,2.89942,20380000.0
2007-03-20 02:31:00,2.90263,2.90439,2.89858,2.90054,14000000.0
2007-03-20 02:32:00,2.90102,2.90343,2.89625,2.89975,16000000.0
2007-03-20 02:33:00,2.8974,2.9037,2.8974,2.9037,18000000.0
2007-03-20 02:34:00,2.90285,2.90298,2.8968,2.8968,13750000.0
2007-03-20 02:35:00,2.89969,2.90359,2.89883,2.90085,13250000.0
2007-03-20 02:36:00,2.9023,2.90409,2.8966,2.90181,24500000.0
2007-03-20 02:37:00,2.89425,2.90236,2.89087,2.90034,21130000.0
2007-03-20 02:38:00,2.90232,2.90432,2.89969,2.90265,19760000.0
2007-03-20 02:39:00,2.90295,2.90438,2.89726,2.89909,12000000.0
2007-03-20 02:40:00,2.89674,2.90461,2.89674,2.89975,15760000.0
2007-03-20 02:41:00,2.89906,2.90407,2.89719,2.90254,15750000.0
2007-03-20 02:42:00,2.90295,2.90403,2.89824,2.90316,16750000.0
2007-03-20 02:43:00,2.89926,2.90361,2.89881,2.89915,14250000.0
2007-03-20 02:44:00,2.9014,2.90417,2.89766,2.90414,19500000.0
2007-03-20 02:45:00,2.90243,2.90408,2.89885,2.90008,17500000.0
2007-03-20 02:46:00,2.90257,2.90414,2.89797,2.90246,14250000.0
2007-03-20 02:47:00,2.90035,2.9028,2.89671,2.9011,12000000.0
2007-03-20 02:48:00,2.90379,2.90437,2.89793,2.90242,17000000.0
2007-03-20 02:49:00,2.89945,2.90313,2.89559,2.89948,16750000.0
2007-03-20 02:50:00,2.90229,2.9031,2.89678,2.90195,12500000.0
2007-03-20 02:51:00,2.89987,2.90445,2.89964,2.90142,14750000.0
2007-03-20 02:52:00,2.90067,2.90339,2.8956,2.90103,13750000.0
2007-03-20 02:53:00,2.90057,2.90475,2.89921,2.9,12000000.0
2007-03-20 02:54:00,2.90059,2.90378,2.89416,2.89715,17750000.0
2007-03-20 02:55:00,2.90072,2.90449,2.89746,2.89907,22500000.0
2007-03-20 02:56:00,2.90095,2.90466,2.89591,2.9017,16760000.0
2007-03-20 02:57:00,2.90253,2.90349,2.8955,2.89878,16750000.0
2007-03-20 02:58:00,2.89714,2.90205,2.89371,2.8982,12000000.0
2007-03-20 02:59:00,2.90219,2.90438,2.89752,2.89909,16500000.0
2007-03-20 03:00:00,2.90324,2.90437,2.89697,2.90277,16750000.0
2007-03-20 03:01:00,2.89899,2.90445,2.89899,2.90285,18750000.0
2007-03-20 03:02:00,2.89591,2.90333,2.89591,2.90284,18000000.0
2007-03-20 03:03:00,2.90219,2.90542,2.89761,2.90215,17500000.0
2007-03-20 03:04:00,2.90374,2.90551,2.90014,2.90241,12630000.0
2007-03-20 03:05:00,2.9073,2.9073,2.89625,2.89987,12000000.0
2007-03-20 03:06:00,2.90543,2.9072,2.90206,2.90651,23380000.0
2007-03-20 03:07:00,2.90356,2.90616,2.89927,2.90266,17750000.0
2007-03-20 03:08:00,2.90593,2.9068,2.90016,2.90265,16880000.0
2007-03-20 03:09:00,2.90409,2.90628,2.90197,2.90197,10750000.0
2007-03-20 03:10:00,2.90331,2.90612,2.89656,2.90321,23750000.0
2007-03-20 03:11:00,2.90302,2.90552,2.89818,2.9015,14500000.0
2007-03-20 03:12:00,2.90391,2.90606,2.90106,2.90458,15000000.0
2007-03-20 03:13:00,2.89998,2.90471,2.89968,2.90118,8500000.0
2007-03-20 03:14:00,2.89987,2.90717,2.89987,2.9024,20000000.0
2007-03-20 03:15:00,2.90124,2.90621,2.90008,2.90157,26630000.0
2007-03-20 03:16:00,2.90514,2.90655,2.90125,2.90529,13000000.0
2007-03-20 03:17:00,2.90561,2.90711,2.89994,2.9049,11000000.0
2007-03-20 03:18:00,2.89939,2.90596,2.89862,2.90117,17000000.0
2007-03-20 03:19:00,2.90351,2.90698,2.90218,2.90302,14000000.0
2007-03-20 03:20:00,2.90348,2.90671,2.90078,2.9067,14750000.0
2007-03-20 03:21:00,2.8983,2.90637,2.8983,2.9039,10500000.0
2007-03-20 03:22:00,2.90292,2.90704,2.90029,2.90704,16000000.0
2007-03-20 03:23:00,2.90525,2.9063,2.90012,2.90135,24750000.0
2007-03-20 03:24:00,2.90327,2.90697,2.90119,2.90665,15250000.0
2007-03-20 03:25:00,2.90174,2.90665,2.89874,2.90158,22000000.0
2007-03-20 03:27:00,2.90575,2.90714,2.90299,2.9055,15130000.0
2007-03-20 03:28:00,2.9034,2.9057,2.89912,2.9047,11750000.0
2007-03-20 03:29:00,2.90338,2.90679,2.90216,2.9038,18880000.0
2007-03-20 03:30:00,2.90418,2.90527,2.90004,2.90254,15630000.0
2007-03-20 03:31:00,2.90605,2.90662,2.90227,2.90352,13000000.0
2007-03-20 03:32:00,2.90338,2.90637,2.89981,2.90245,21130000.0
2007-03-20 03:33:00,2.90343,2.90635,2.89964,2.90635,9510000.0
2007-03-20 03:34:00,2.90228,2.9062,2.90057,2.90164,11000000.0
2007-03-20 03:35:00,2.9034,2.90623,2.89821,2.90453,14380000.0
2007-03-20 03:36:00,2.90234,2.9067,2.89972,2.90311,12750000.0
2007-03-20 03:37:00,2.89796,2.9059,2.89708,2.9059,21130000.0
2007-03-20 03:38:00,2.90131,2.90687,2.89839,2.90328,13750000.0
2007-03-20 03:39:00,2.90382,2.90737,2.90124,2.90291,19500000.0
2007-03-20 03:40:00,2.90298,2.90769,2.90127,2.90574,16750000.0
2007-03-20 03:41:00,2.90599,2.90678,2.90278,2.90545,18130000.0
2007-03-20 03:42:00,2.90242,2.90657,2.90106,2.90471,14000000.0
2007-03-20 03:43:00,2.90786,2.90786,2.9013,2.90288,11380000.0
2007-03-20 03:44:00,2.90171,2.9071,2.90135,2.90678,19630000.0
2007-03-20 03:45:00,2.90434,2.90726,2.90165,2.90177,19130000.0
2007-03-20 03:46:00,2.90431,2.90763,2.89829,2.906,13250000.0
2007-03-20 03:47:00,2.90316,2.90783,2.90064,2.90567,11130000.0
2007-03-20 03:48:00,2.90431,2.90791,2.89897,2.90186,14750000.0
2007-03-20 03:49:00,2.9006,2.90781,2.89958,2.90781,14630000.0
2007-03-20 03:50:00,2.90384,2.90867,2.9023,2.90867,15500000.0
2007-03-20 03:51:00,2.9,2.90747,2.9,2.90145,15260000.0
2007-03-20 03:52:00,2.90546,2.90722,2.90223,2.90393,12380000.0
2007-03-20 03:53:00,2.90074,2.90649,2.8996,2.90506,13500000.0
2007-03-20 03:54:00,2.9064,2.90756,2.90179,2.90334,18760000.0
2007-03-20 03:55:00,2.8973,2.90718,2.8973,2.90504,18500000.0
2007-03-20 03:56:00,2.90251,2.90753,2.90205,2.90205,14250000.0
2007-03-20 03:57:00,2.90129,2.90701,2.8979,2.90156,15000000.0
2007-03-20 03:58:00,2.89798,2.90093,2.89301,2.89587,20880000.0
2007-03-20 04:00:00,2.90496,2.90679,2.89906,2.90256,14250000.0
2007-03-20 04:01:00,2.90499,2.90667,2.89889,2.90269,16000000.0
2007-03-20 04:02:00,2.90561,2.90607,2.89883,2.90595,16130000.0
2007-03-20 04:03:00,2.90268,2.90578,2.89803,2.9027,15250000.0
2007-03-20 04:04:00,2.90053,2.90647,2.89895,2.90413,15250000.0
2007-03-20 04:05:00,2.90673,2.90673,2.90116,2.9034,9130000.0
2007-03-20 04:07:00,2.90574,2.90837,2.89893,2.90454,25250000.0
2007-03-20 04:08:00,2.90492,2.90586,2.8957,2.8957,13880000.0
2007-03-20 04:09:00,2.90511,2.90683,2.90247,2.90465,21000000.0
2007-03-20 04:10:00,2.90324,2.9057,2.8995,2.903,16630000.0
2007-03-20 04:11:00,2.90004,2.90602,2.8988,2.90364,18750000.0
2007-03-20 04:12:00,2.89938,2.90546,2.89937,2.90009,16130000.0
2007-03-20 04:13:00,2.89694,2.89978,2.89472,2.8982,11250000.0
2007-03-20 04:14:00,2.90137,2.90536,2.89641,2.90257,16630000.0
2007-03-20 04:15:00,2.90624,2.90624,2.90016,2.90558,16500000.0
2007-03-20 04:16:00,2.90418,2.90592,2.89798,2.90592,14630000.0
2007-03-20 04:17:00,2.90588,2.90698,2.9003,2.90087,12250000.0
2007-03-20 04:18:00,2.90596,2.90656,2.90008,2.90008,9500000.0
2007-03-20 04:19:00,2.90632,2.90704,2.90162,2.9066,13750000.0
2007-03-20 04:20:00,2.90422,2.90777,2.89832,2.89832,17000000.0
2007-03-20 04:21:00,2.90652,2.90793,2.90089,2.90257,22880000.0
2007-03-20 04:22:00,2.90401,2.90747,2.90318,2.90747,13880000.0
2007-03-20 04:23:00,2.90566,2.90791,2.90103,2.90168,20010000.0
2007-03-20 04:24:00,2.90392,2.90756,2.90299,2.9055,10880000.0
2007-03-20 04:25:00,2.90377,2.908,2.89936,2.90531,20510000.0
2007-03-20 04:26:00,2.90588,2.90688,2.9008,2.90402,19260000.0
2007-03-20 04:27:00,2.90511,2.90748,2.90347,2.90539,11500000.0
2007-03-20 04:28:00,2.9044,2.90715,2.90237,2.90667,14510000.0
2007-03-20 04:29:00,2.90158,2.90748,2.89984,2.90748,13250000.0
2007-03-20 04:30:00,2.90555,2.90722,2.90106,2.90431,21000000.0
2007-03-20 04:31:00,2.90253,2.90747,2.90133,2.90558,15000000.0
2007-03-20 04:32:00,2.90741,2.90751,2.89981,2.90457,15890000.0
2007-03-20 04:34:00,2.90805,2.90805,2.90004,2.90456,13000000.0
2007-03-20 04:35:00,2.90491,2.90852,2.89939,2.90551,22000000.0
2007-03-20 04:36:00,2.9051,2.90868,2.9021,2.90753,14750000.0
2007-03-20 04:37:00,2.90895,2.9094,2.90451,2.90491,15000000.0
2007-03-20 04:38:00,2.90623,2.90979,2.90575,2.90688,13010000.0
2007-03-20 04:39:00,2.90689,2.90847,2.90543,2.90815,13000000.0
2007-03-20 04:40:00,2.9063,2.90914,2.90477,2.90701,14880000.0
2007-03-20 04:41:00,2.90629,2.90851,2.90503,2.90521,15510000.0
2007-03-20 04:42:00,2.90731,2.90872,2.90381,2.90872,11500000.0
2007-03-20 04:43:00,2.90657,2.90936,2.90551,2.90584,14000000.0
2007-03-20 04:44:00,2.90758,2.90896,2.90269,2.90755,14250000.0
2007-03-20 04:45:00,2.90782,2.90901,2.90537,2.90614,11250000.0
2007-03-20 04:46:00,2.90919,2.90995,2.90411,2.90713,19500000.0
2007-03-20 04:47:00,2.91191,2.91191,2.90546,2.90846,11250000.0
2007-03-20 04:48:00,2.90692,2.9094,2.90533,2.90796,15130000.0
2007-03-20 04:49:00,2.90772,2.91016,2.90491,2.9099,15000000.0
2007-03-20 04:50:00,2.90675,2.91086,2.90669,2.90933,11750000.0
2007-03-20 04:51:00,2.90597,2.9097,2.90378,2.90796,17250000.0
2007-03-20 04:52:00,2.90442,2.9094,2.90203,2.90834,12000000.0
2007-03-20 04:53:00,2.90892,2.90974,2.9026,2.9026,24130000.0
2007-03-20 04:54:00,2.90612,2.90911,2.9027,2.90676,13880000.0
2007-03-20 04:55:00,2.90728,2.90878,2.90468,2.9063,14380000.0
2007-03-20 04:56:00,2.90674,2.90863,2.90559,2.90746,11130000.0
2007-03-20 04:57:00,2.90465,2.90928,2.90336,2.90876,11880000.0
2007-03-20 04:58:00,2.90709,2.90986,2.89958,2.90681,26000000.0
2007-03-20 04:59:00,2.90683,2.9075,2.90301,2.90641,23130000.0
2007-03-20 05:00:00,2.9054,2.90759,2.89861,2.9012,15760000.0
2007-03-20 05:01:00,2.90708,2.90933,2.90216,2.90777,18250000.0
2007-03-20 05:02:00,2.90855,2.90868,2.90351,2.90527,16880000.0
2007-03-20 05:03:00,2.90751,2.90895,2.90018,2.90436,19000000.0
2007-03-20 05:04:00,2.90548,2.90775,2.90171,2.9048,14500000.0
2007-03-20 05:05:00,2.90623,2.90794,2.8978,2.90088,20260000.0
2007-03-20 05:06:00,2.90294,2.90824,2.90185,2.90635,19380000.0
2007-03-20 05:07:00,2.90603,2.90817,2.90303,2.90372,28000000.0
2007-03-20 05:08:00,2.90715,2.9089,2.90211,2.90658,21250000.0
2007-03-20 05:10:00,2.90187,2.90641,2.89884,2.90285,24130000.0
2007-03-20 05:11:00,2.90697,2.90849,2.90163,2.90596,31760000.0
2007-03-20 05:12:00,2.90547,2.90947,2.90242,2.90524,12760000.0
2007-03-20 05:13:00,2.90534,2.90826,2.8972,2.90826,14380000.0
2007-03-20 05:14:00,2.90468,2.90652,2.89832,2.90107,15380000.0
2007-03-20 05:15:00,2.89849,2.90031,2.89495,2.89861,10390000.0
2007-03-20 05:16:00,2.90779,2.90857,2.90243,2.90504,12630000.0
2007-03-20 05:17:00,2.90295,2.90724,2.90005,2.90586,14880000.0
2007-03-20 05:18:00,2.90348,2.90648,2.89859,2.90112,22010000.0
2007-03-20 05:19:00,2.90138,2.90711,2.90072,2.90462,18640000.0
2007-03-20 05:20:00,2.90445,2.9085,2.90146,2.90759,17130000.0
2007-03-20 05:21:00,2.90636,2.90709,2.89856,2.90079,13880000.0
2007-03-20 05:22:00,2.90399,2.90775,2.90099,2.90761,14130000.0
2007-03-20 05:23:00,2.90692,2.90777,2.90395,2.90509,8380000.0
2007-03-20 05:24:00,2.90116,2.90802,2.90097,2.90424,11500000.0
2007-03-20 05:25:00,2.90594,2.90722,2.89587,2.8988,14270000.0
2007-03-20 05:26:00,2.90728,2.90823,2.90163,2.90593,18880000.0
2007-03-20 05:27:00,2.90641,2.90738,2.90133,2.90615,14500000.0
2007-03-20 05:28:00,2.90381,2.90642,2.89945,2.90139,10750000.0
2007-03-20 05:29:00,2.90611,2.90805,2.90189,2.90615,20510000.0
2007-03-20 05:30:00,2.90207,2.90721,2.89895,2.90592,13750000.0
2007-03-20 05:32:00,2.90723,2.9078,2.90073,2.90455,14000000.0
2007-03-20 05:33:00,2.90363,2.90807,2.90305,2.90512,11250000.0
2007-03-20 05:35:00,2.90676,2.90887,2.90288,2.90474,27000000.0
2007-03-20 05:36:00,2.90279,2.90785,2.90058,2.90438,22750000.0
2007-03-20 05:37:00,2.90595,2.90727,2.90376,2.90629,11750000.0
2007-03-20 05:38:00,2.90418,2.90716,2.90228,2.9044,20250000.0
2007-03-20 05:39:00,2.90556,2.90888,2.90263,2.90558,29880000.0
2007-03-20 05:40:00,2.90142,2.90791,2.90128,2.90521,26000000.0
2007-03-20 05:41:00,2.90671,2.90671,2.90091,2.90554,20750000.0
2007-03-20 05:42:00,2.9078,2.90904,2.90326,2.90679,17640000.0
2007-03-20 05:43:00,2.90173,2.90572,2.89981,2.90171,16250000.0
2007-03-20 05:44:00,2.90341,2.90799,2.90096,2.90447,28880000.0
2007-03-20 05:45:00,2.9081,2.9081,2.89941,2.90545,28250000.0
2007-03-20 05:46:00,2.9066,2.90707,2.90131,2.90517,17000000.0
2007-03-20 05:47:00,2.90601,2.90687,2.89839,2.89841,18630000.0
2007-03-20 05:49:00,2.90492,2.9081,2.89986,2.90643,20000000.0
2007-03-20 05:50:00,2.90202,2.90708,2.89978,2.90675,15000000.0
2007-03-20 05:51:00,2.90264,2.90679,2.9007,2.90408,24500000.0
2007-03-20 05:52:00,2.90462,2.90819,2.89862,2.90598,17000000.0
2007-03-20 05:54:00,2.90632,2.90801,2.90065,2.90596,13000000.0
2007-03-20 05:55:00,2.89898,2.90814,2.89898,2.90586,15510000.0
2007-03-20 05:56:00,2.89956,2.90743,2.89956,2.90326,9250000.0
2007-03-20 05:57:00,2.90579,2.90802,2.90192,2.90349,16250000.0
2007-03-20 05:58:00,2.90593,2.90738,2.89937,2.90389,16500000.0
2007-03-20 05:59:00,2.90422,2.9085,2.90245,2.90655,17750000.0
2007-03-20 06:00:00,2.90449,2.90693,2.90084,2.90442,16500000.0
2007-03-20 06:01:00,2.90702,2.90856,2.9028,2.90478,17000000.0
2007-03-20 06:02:00,2.90647,2.90785,2.90355,2.9067,15750000.0
2007-03-20 06:03:00,2.90683,2.90868,2.90474,2.90861,17500000.0
2007-03-20 06:04:00,2.90625,2.90958,2.90404,2.90692,16250000.0
2007-03-20 06:05:00,2.90714,2.90953,2.90285,2.90703,15000000.0
2007-03-20 06:06:00,2.9084,2.9088,2.90174,2.90447,18000000.0
2007-03-20 06:07:00,2.9079,2.90827,2.90407,2.90654,19500000.0
2007-03-20 06:08:00,2.9037,2.90838,2.9037,2.90727,16750000.0
2007-03-20 06:09:00,2.90665,2.90812,2.90381,2.90493,16630000.0
2007-03-20 06:10:00,2.90511,2.90815,2.90265,2.9068,26000000.0
2007-03-20 06:11:00,2.90666,2.90698,2.89951,2.90618,19750000.0
2007-03-20 06:12:00,2.90448,2.90734,2.90084,2.90412,14750000.0
2007-03-20 06:13:00,2.90257,2.90613,2.89956,2.90533,15880000.0
2007-03-20 06:14:00,2.90431,2.90744,2.90343,2.90377,13880000.0
2007-03-20 06:15:00,2.90378,2.90664,2.90378,2.90591,11500000.0
2007-03-20 06:16:00,2.90663,2.9073,2.90391,2.90448,14500000.0
2007-03-20 06:17:00,2.90134,2.90752,2.90134,2.90649,24000000.0
2007-03-20 06:23:00,2.90441,2.90774,2.90137,2.90533,12500000.0
2007-03-20 06:25:00,2.90206,2.90682,2.90206,2.90618,11000000.0
2007-03-20 06:26:00,2.90329,2.9076,2.90008,2.90185,23250000.0
2007-03-20 06:28:00,2.90393,2.90687,2.90152,2.90152,14000000.0
2007-03-20 06:30:00,2.90618,2.90773,2.90318,2.90764,20000000.0
2007-03-20 06:31:00,2.90491,2.90491,2.90034,2.90116,15000000.0
2007-03-20 06:32:00,2.90422,2.9067,2.90174,2.90588,16750000.0
2007-03-20 06:33:00,2.90439,2.90759,2.90119,2.90481,14500000.0
2007-03-20 06:36:00,2.90446,2.90835,2.90168,2.90574,21880000.0
2007-03-20 06:37:00,2.9079,2.9081,2.90059,2.9081,34760000.0
2007-03-20 06:38:00,2.90706,2.90889,2.90231,2.90879,24000000.0
2007-03-20 06:39:00,2.90435,2.90931,2.90275,2.90931,24750000.0
2007-03-20 06:41:00,2.90533,2.9083,2.90141,2.9083,13630000.0
2007-03-20 06:42:00,2.90724,2.90829,2.90145,2.90697,13500000.0
2007-03-20 06:43:00,2.90519,2.90994,2.90473,2.90719,15750000.0
2007-03-20 06:44:00,2.90739,2.90941,2.90426,2.90717,19000000.0
2007-03-20 06:45:00,2.90769,2.90884,2.90271,2.90497,13130000.0
2007-03-20 06:46:00,2.90382,2.90613,2.89713,2.90045,17500000.0
2007-03-20 06:47:00,2.90757,2.90817,2.90454,2.90724,11750000.0
2007-03-20 06:48:00,2.90659,2.90877,2.90388,2.90877,16500000.0
2007-03-20 06:49:00,2.90614,2.90839,2.90284,2.90657,16500000.0
2007-03-20 06:50:00,2.90525,2.90892,2.90427,2.90687,9750000.0
2007-03-20 06:51:00,2.90387,2.90772,2.90196,2.90465,17750000.0
2007-03-20 06:52:00,2.90722,2.90898,2.90306,2.90538,28380000.0
2007-03-20 06:54:00,2.905,2.90886,2.90491,2.90575,16500000.0
2007-03-20 06:55:00,2.90521,2.90935,2.90466,2.90854,21500000.0
2007-03-20 06:56:00,2.90672,2.90835,2.90433,2.90835,11750000.0
2007-03-20 06:57:00,2.90627,2.90627,2.90184,2.90188,6500000.0
2007-03-20 06:58:00,2.90375,2.90897,2.90375,2.9078,20000000.0
2007-03-20 06:59:00,2.90818,2.90913,2.90468,2.90688,21500000.0
2007-03-20 07:00:00,2.90458,2.90855,2.90336,2.90336,13750000.0
2007-03-20 07:01:00,2.90679,2.9091,2.90428,2.90428,11500000.0
2007-03-20 07:02:00,2.90328,2.90588,2.89987,2.90217,15000000.0
2007-03-20 07:04:00,2.90296,2.90787,2.90084,2.90572,16250000.0
2007-03-20 07:05:00,2.90351,2.90662,2.90082,2.90082,18880000.0
2007-03-20 07:07:00,2.90388,2.90388,2.9018,2.90218,3250000.0
2007-03-20 07:08:00,2.90122,2.90749,2.90122,2.90749,12750000.0
2007-03-20 07:10:00,2.90143,2.9084,2.90079,2.90677,17000000.0
2007-03-20 07:11:00,2.90655,2.90923,2.90253,2.90574,27630000.0
2007-03-20 07:12:00,2.90492,2.90828,2.90298,2.90619,13250000.0
2007-03-20 07:13:00,2.90731,2.90767,2.90303,2.90746,15250000.0
2007-03-20 07:14:00,2.90505,2.90845,2.90291,2.90684,17750000.0
2007-03-20 07:15:00,2.90685,2.90869,2.9032,2.90681,16500000.0
2007-03-20 07:16:00,2.90525,2.90855,2.90512,2.90591,14500000.0
2007-03-20 07:17:00,2.90536,2.90809,2.90323,2.90507,13750000.0
2007-03-20 07:18:00,2.90009,2.90684,2.90009,2.90507,18250000.0
2007-03-20 07:19:00,2.90631,2.9091,2.90368,2.90598,14500000.0
2007-03-20 07:20:00,2.90537,2.90673,2.90188,2.90471,20250000.0
2007-03-20 07:21:00,2.9065,2.90807,2.90044,2.90793,16500000.0
2007-03-20 07:22:00,2.90089,2.90652,2.89906,2.90428,16500000.0
2007-03-20 07:23:00,2.90507,2.90952,2.90227,2.90663,16000000.0
2007-03-20 07:24:00,2.90558,2.90825,2.90423,2.90509,14750000.0
2007-03-20 07:27:00,2.90394,2.90786,2.90394,2.90579,12380000.0
2007-03-20 07:28:00,2.90663,2.90906,2.90236,2.90444,26880000.0
2007-03-20 07:29:00,2.90277,2.90777,2.90121,2.90686,12500000.0
2007-03-20 07:30:00,2.90732,2.90757,2.90095,2.90418,17880000.0
2007-03-20 07:31:00,2.90432,2.90826,2.90432,2.90826,12140000.0
2007-03-20 07:32:00,2.89942,2.89997,2.89554,2.89612,17000000.0
2007-03-20 07:33:00,2.90524,2.90803,2.90313,2.90521,15500000.0
2007-03-20 07:34:00,2.90573,2.90811,2.90324,2.90481,12380000.0
2007-03-20 07:35:00,2.90621,2.90803,2.90162,2.90747,21250000.0
2007-03-20 07:36:00,2.90242,2.90651,2.89777,2.90081,15500000.0
2007-03-20 07:37:00,2.90529,2.90681,2.89548,2.90483,16500000.0
2007-03-20 07:38:00,2.90538,2.90723,2.9004,2.90442,21380000.0
2007-03-20 07:39:00,2.90455,2.90746,2.90116,2.90523,22880000.0
2007-03-20 07:40:00,2.90275,2.90737,2.90156,2.90735,16000000.0
2007-03-20 07:41:00,2.90287,2.90706,2.90055,2.90245,20510000.0
2007-03-20 07:42:00,2.90379,2.90744,2.89825,2.90228,23250000.0
2007-03-20 07:43:00,2.90058,2.90663,2.9,2.90434,12000000.0
2007-03-20 07:44:00,2.90397,2.90666,2.902,2.90666,12380000.0
2007-03-20 07:45:00,2.90479,2.90598,2.89834,2.90596,10500000.0
2007-03-20 07:46:00,2.8967,2.90598,2.8967,2.90173,17500000.0
2007-03-20 07:47:00,2.90121,2.90617,2.90121,2.90343,10890000.0
2007-03-20 07:48:00,2.8995,2.90641,2.8995,2.90561,16880000.0
2007-03-20 07:49:00,2.89931,2.90724,2.89798,2.90445,27510000.0
2007-03-20 07:50:00,2.90355,2.90728,2.89958,2.90552,14260000.0
2007-03-20 07:51:00,2.90441,2.90671,2.90146,2.90448,17260000.0
2007-03-20 07:52:00,2.89724,2.90632,2.89724,2.90617,14750000.0
2007-03-20 07:53:00,2.90212,2.90647,2.90202,2.90341,15760000.0
2007-03-20 07:54:00,2.90389,2.90705,2.89867,2.90344,16130000.0
2007-03-20 07:55:00,2.90323,2.90675,2.90153,2.90291,28000000.0
2007-03-20 07:56:00,2.90673,2.90673,2.90141,2.90325,18260000.0
2007-03-20 07:57:00,2.9028,2.90666,2.89964,2.90468,18380000.0
2007-03-20 07:58:00,2.90515,2.90624,2.90075,2.90482,11380000.0
2007-03-20 07:59:00,2.89982,2.906,2.89982,2.90357,22630000.0
2007-03-20 08:00:00,2.90467,2.90657,2.89778,2.89953,19630000.0
2007-03-20 08:01:00,2.90231,2.90658,2.90111,2.90325,13000000.0
2007-03-20 08:02:00,2.90473,2.90668,2.90178,2.90505,22750000.0
2007-03-20 08:03:00,2.90487,2.90643,2.90124,2.90432,16250000.0
2007-03-20 08:04:00,2.90105,2.90631,2.89979,2.90627,20000000.0
2007-03-20 08:05:00,2.90273,2.9068,2.90195,2.90539,16500000.0
2007-03-20 08:06:00,2.90428,2.90694,2.90102,2.90102,20510000.0
2007-03-20 08:07:00,2.90402,2.90699,2.90103,2.90655,19140000.0
2007-03-20 08:08:00,2.89837,2.90093,2.89423,2.90031,15500000.0
2007-03-20 08:09:00,2.90737,2.9075,2.90083,2.90547,15380000.0
2007-03-20 08:10:00,2.90553,2.90724,2.8981,2.90536,13380000.0
2007-03-20 08:11:00,2.90679,2.90783,2.89923,2.90736,26010000.0
2007-03-20 08:12:00,2.90706,2.9071,2.90223,2.90305,14630000.0
2007-03-20 08:13:00,2.90376,2.90697,2.90106,2.90677,12500000.0
2007-03-20 08:14:00,2.90271,2.90532,2.90001,2.90296,17630000.0
2007-03-20 08:15:00,2.90202,2.90686,2.90139,2.90361,21000000.0
2007-03-20 08:16:00,2.90162,2.9079,2.90162,2.9065,17000000.0
2007-03-20 08:17:00,2.90611,2.90642,2.90129,2.90509,15750000.0
2007-03-20 08:18:00,2.90469,2.90564,2.89826,2.90048,19630000.0
2007-03-20 08:19:00,2.90027,2.90698,2.89861,2.90516,18500000.0
2007-03-20 08:20:00,2.90162,2.90595,2.90041,2.90041,15130000.0
2007-03-20 08:21:00,2.9046,2.90649,2.90123,2.90173,30630000.0
2007-03-20 08:22:00,2.90414,2.90746,2.90026,2.90302,30510000.0
2007-03-20 08:23:00,2.9054,2.90607,2.89734,2.90207,16260000.0
2007-03-20 08:24:00,2.90587,2.90855,2.89828,2.89828,16000000.0
2007-03-20 08:25:00,2.90407,2.90615,2.89806,2.90605,23750000.0
2007-03-20 08:26:00,2.90697,2.90697,2.9004,2.90371,17380000.0
2007-03-20 08:27:00,2.90475,2.9062,2.90135,2.90391,14380000.0
2007-03-20 08:28:00,2.9008,2.90593,2.9002,2.90593,16890000.0
2007-03-20 08:29:00,2.90331,2.90679,2.89827,2.90256,15250000.0
2007-03-20 08:30:00,2.90295,2.90681,2.90187,2.90313,16000000.0
2007-03-20 08:31:00,2.90273,2.90609,2.89859,2.90609,20000000.0
2007-03-20 08:32:00,2.90683,2.90683,2.90211,2.90519,15500000.0
2007-03-20 08:33:00,2.90411,2.90675,2.89688,2.90079,23130000.0
2007-03-20 08:34:00,2.90489,2.90725,2.8989,2.90199,19640000.0
2007-03-20 08:35:00,2.90496,2.9065,2.90031,2.90431,14880000.0
2007-03-20 08:36:00,2.90507,2.90865,2.89801,2.90064,14880000.0
2007-03-20 08:37:00,2.9059,2.9059,2.90095,2.90296,20630000.0
2007-03-20 08:38:00,2.90465,2.90465,2.89575,2.9007,17000000.0
2007-03-20 08:39:00,2.90085,2.90515,2.89855,2.90473,24510000.0
2007-03-20 08:40:00,2.8986,2.9042,2.89755,2.90237,16500000.0
2007-03-20 08:41:00,2.9047,2.9047,2.89578,2.90063,24880000.0
2007-03-20 08:42:00,2.90279,2.90503,2.89776,2.90152,18880000.0
2007-03-20 08:43:00,2.90306,2.90417,2.89679,2.89679,13010000.0
2007-03-20 08:44:00,2.89987,2.90415,2.8998,2.90186,11250000.0
2007-03-20 08:45:00,2.9044,2.90458,2.89707,2.90207,13000000.0
2007-03-20 08:46:00,2.89963,2.90502,2.89932,2.90252,15510000.0
2007-03-20 08:47:00,2.89943,2.90494,2.89943,2.90281,14380000.0
2007-03-20 08:48:00,2.89998,2.90298,2.89575,2.89804,19130000.0
2007-03-20 08:49:00,2.90272,2.90477,2.89918,2.90278,18510000.0
2007-03-20 08:50:00,2.90452,2.90476,2.90048,2.90424,12250000.0
2007-03-20 08:51:00,2.90019,2.90459,2.90015,2.90459,12380000.0
2007-03-20 08:52:00,2.89786,2.90397,2.89505,2.90013,20500000.0
2007-03-20 08:53:00,2.90229,2.90401,2.89736,2.90155,14000000.0
2007-03-20 08:54:00,2.90231,2.90507,2.90054,2.90285,12750000.0
2007-03-20 08:55:00,2.9014,2.90661,2.9006,2.90428,22000000.0
2007-03-20 08:56:00,2.90481,2.90481,2.90149,2.90161,10750000.0
2007-03-20 08:57:00,2.89983,2.90437,2.89504,2.90101,17880000.0
2007-03-20 08:58:00,2.90178,2.9045,2.89861,2.90293,16510000.0
2007-03-20 08:59:00,2.90568,2.90568,2.89985,2.90534,19260000.0
2007-03-20 09:00:00,2.9037,2.90478,2.89883,2.90104,14510000.0
2007-03-20 09:01:00,2.89989,2.90602,2.89894,2.9034,15630000.0
2007-03-20 09:02:00,2.90465,2.90675,2.90177,2.90623,16500000.0
2007-03-20 09:03:00,2.9037,2.90671,2.89934,2.9039,14760000.0
2007-03-20 09:04:00,2.90305,2.90695,2.90107,2.90399,18770000.0
2007-03-20 09:05:00,2.90148,2.90602,2.90042,2.90044,16000000.0
2007-03-20 09:06:00,2.9038,2.90588,2.89774,2.90443,12250000.0
2007-03-20 09:07:00,2.90319,2.90601,2.89697,2.90351,21890000.0
2007-03-20 09:08:00,2.90337,2.9057,2.89899,2.90157,11630000.0
2007-03-20 09:09:00,2.89977,2.90545,2.89953,2.90545,10250000.0
2007-03-20 09:10:00,2.90635,2.90635,2.89729,2.89827,19750000.0
2007-03-20 09:11:00,2.90269,2.90557,2.89751,2.90493,13010000.0
2007-03-20 09:12:00,2.90228,2.90664,2.90228,2.90532,12630000.0
2007-03-20 09:13:00,2.89953,2.90543,2.89714,2.90345,17880000.0
2007-03-20 09:14:00,2.90308,2.90562,2.89856,2.90404,14260000.0
2007-03-20 09:15:00,2.90253,2.90463,2.89827,2.90226,12130000.0
2007-03-20 09:16:00,2.90172,2.90594,2.90021,2.90594,13630000.0
2007-03-20 09:17:00,2.90138,2.9064,2.89849,2.90329,11750000.0
2007-03-20 09:18:00,2.89702,2.90649,2.89702,2.90129,12500000.0
2007-03-20 09:19:00,2.90057,2.90499,2.89837,2.90223,16500000.0
2007-03-20 09:21:00,2.90116,2.90581,2.89942,2.90571,14380000.0
2007-03-20 09:22:00,2.90354,2.90542,2.89762,2.89886,16520000.0
2007-03-20 09:23:00,2.90227,2.90385,2.89777,2.90385,11630000.0
2007-03-20 09:24:00,2.90474,2.90475,2.89829,2.90368,14500000.0
2007-03-20 09:25:00,2.90064,2.90544,2.89656,2.9015,19510000.0
2007-03-20 09:26:00,2.90219,2.90566,2.89759,2.90091,21630000.0
2007-03-20 09:27:00,2.90522,2.9055,2.89987,2.89987,10880000.0
2007-03-20 09:28:00,2.90299,2.90522,2.89635,2.90006,18010000.0
2007-03-20 09:29:00,2.9016,2.90515,2.89725,2.90275,23510000.0
2007-03-20 09:30:00,2.90319,2.90615,2.89775,2.90419,12390000.0
2007-03-20 09:31:00,2.90018,2.90477,2.89847,2.90285,14760000.0
2007-03-20 09:32:00,2.9019,2.90568,2.89841,2.90304,15750000.0
2007-03-20 09:33:00,2.90401,2.9062,2.90001,2.90131,17890000.0
2007-03-20 09:34:00,2.90027,2.90484,2.89713,2.89904,15380000.0
2007-03-20 09:35:00,2.90539,2.90539,2.89873,2.89989,13880000.0
2007-03-20 09:36:00,2.90163,2.90439,2.89712,2.9043,17380000.0
2007-03-20 09:37:00,2.90191,2.90322,2.89707,2.90109,16260000.0
2007-03-20 09:38:00,2.90223,2.9031,2.89602,2.89918,19000000.0
2007-03-20 09:39:00,2.89937,2.90274,2.89799,2.89875,17630000.0
2007-03-20 09:40:00,2.89664,2.90322,2.89664,2.90201,11750000.0
2007-03-20 09:41:00,2.90063,2.9042,2.8944,2.90092,20500000.0
2007-03-20 09:42:00,2.90138,2.9039,2.89689,2.90059,14130000.0
2007-03-20 09:43:00,2.8993,2.90342,2.8979,2.89991,21260000.0
2007-03-20 09:44:00,2.90007,2.90281,2.89676,2.90281,18260000.0
2007-03-20 09:45:00,2.8989,2.9023,2.89596,2.90141,14000000.0
2007-03-20 09:46:00,2.89898,2.90203,2.89429,2.90203,15880000.0
2007-03-20 09:47:00,2.89889,2.90284,2.89528,2.89719,12750000.0
2007-03-20 09:48:00,2.9009,2.90142,2.89592,2.89843,14130000.0
2007-03-20 09:49:00,2.89807,2.90101,2.89629,2.89629,22250000.0
2007-03-20 09:50:00,2.8976,2.90156,2.89444,2.90138,14130000.0
2007-03-20 09:51:00,2.89864,2.90168,2.89487,2.89817,12760000.0
2007-03-20 09:52:00,2.89944,2.90244,2.89699,2.89975,15880000.0
2007-03-20 09:53:00,2.89912,2.90159,2.89707,2.90095,15880000.0
2007-03-20 09:54:00,2.90119,2.90139,2.895,2.90027,12760000.0
2007-03-20 09:55:00,2.901,2.9019,2.89477,2.89477,16880000.0
2007-03-20 09:56:00,2.89846,2.90196,2.89313,2.90196,17380000.0
2007-03-20 09:57:00,2.9015,2.90159,2.89326,2.89444,25010000.0
2007-03-20 09:58:00,2.89857,2.90076,2.89571,2.89829,16250000.0
2007-03-20 09:59:00,2.90071,2.90071,2.89501,2.89841,17510000.0
2007-03-20 10:00:00,2.89799,2.90149,2.8924,2.89367,17380000.0
2007-03-20 10:01:00,2.89917,2.90145,2.89617,2.90008,15750000.0
2007-03-20 10:02:00,2.90018,2.90302,2.89794,2.89877,11250000.0
2007-03-20 10:03:00,2.90221,2.90339,2.89473,2.90156,25630000.0
2007-03-20 10:04:00,2.89734,2.90485,2.89681,2.90418,24380000.0
2007-03-20 10:05:00,2.90352,2.90376,2.89523,2.90087,17510000.0
2007-03-20 10:06:00,2.89951,2.90318,2.89632,2.89978,16760000.0
2007-03-20 10:07:00,2.90329,2.90329,2.89769,2.89835,20750000.0
2007-03-20 10:08:00,2.90029,2.9043,2.89696,2.90006,12630000.0
2007-03-20 10:09:00,2.89411,2.9033,2.89411,2.90317,21750000.0
2007-03-20 10:10:00,2.90089,2.90402,2.89402,2.8973,19500000.0
2007-03-20 10:11:00,2.89808,2.90359,2.8946,2.89856,20260000.0
2007-03-20 10:12:00,2.90041,2.90394,2.89753,2.90061,16750000.0
2007-03-20 10:13:00,2.89833,2.90396,2.8945,2.8945,23500000.0
2007-03-20 10:14:00,2.90025,2.90313,2.89713,2.90141,21630000.0
2007-03-20 10:15:00,2.90173,2.90441,2.89624,2.90217,14500000.0
2007-03-20 10:16:00,2.90549,2.90549,2.89876,2.9039,19130000.0
2007-03-20 10:17:00,2.89977,2.90477,2.89869,2.90086,19750000.0
2007-03-20 10:18:00,2.90434,2.90688,2.89895,2.90317,14500000.0
2007-03-20 10:19:00,2.90062,2.907,2.90062,2.90404,13500000.0
2007-03-20 10:20:00,2.90082,2.90896,2.89868,2.90652,14880000.0
2007-03-20 10:21:00,2.90672,2.90941,2.90179,2.90613,28520000.0
2007-03-20 10:22:00,2.90479,2.90939,2.90394,2.9082,14510000.0
2007-03-20 10:23:00,2.90699,2.90928,2.89967,2.90628,14760000.0
2007-03-20 10:24:00,2.90841,2.9099,2.90341,2.90429,16500000.0
2007-03-20 10:25:00,2.90825,2.91001,2.90303,2.90628,13000000.0
2007-03-20 10:26:00,2.90815,2.91016,2.90514,2.90823,17750000.0
2007-03-20 10:27:00,2.9079,2.9088,2.89798,2.90446,22260000.0
2007-03-20 10:28:00,2.90569,2.90825,2.90071,2.90491,24880000.0
2007-03-20 10:29:00,2.90702,2.9096,2.90272,2.90842,13380000.0
2007-03-20 10:30:00,2.90669,2.90884,2.90166,2.90884,14000000.0
2007-03-20 10:31:00,2.9063,2.90931,2.90073,2.90301,21380000.0
2007-03-20 10:32:00,2.90653,2.90963,2.90395,2.90963,18750000.0
2007-03-20 10:33:00,2.90629,2.91109,2.90155,2.90951,23880000.0
2007-03-20 10:34:00,2.91032,2.91102,2.90314,2.90796,20520000.0
2007-03-20 10:35:00,2.90898,2.91032,2.9002,2.9002,22640000.0
2007-03-20 10:36:00,2.90605,2.91038,2.90194,2.91038,21880000.0
2007-03-20 10:37:00,2.90887,2.91132,2.90186,2.90891,22380000.0
2007-03-20 10:38:00,2.90709,2.91179,2.907,2.90863,12260000.0
2007-03-20 10:39:00,2.91047,2.9127,2.90642,2.9106,11380000.0
2007-03-20 10:40:00,2.90854,2.91133,2.90564,2.90849,18000000.0
2007-03-20 10:41:00,2.91086,2.91086,2.90503,2.90755,13630000.0
2007-03-20 10:42:00,2.90938,2.91148,2.90616,2.91038,13510000.0
2007-03-20 10:43:00,2.90868,2.91067,2.90525,2.91007,17130000.0
2007-03-20 10:44:00,2.90806,2.91065,2.90266,2.90818,19510000.0
2007-03-20 10:45:00,2.91062,2.91062,2.90162,2.90767,23500000.0
2007-03-20 10:46:00,2.90731,2.91045,2.90455,2.90868,18750000.0
2007-03-20 10:47:00,2.9057,2.91179,2.90162,2.91179,15250000.0
2007-03-20 10:48:00,2.90779,2.91216,2.90628,2.90886,15000000.0
2007-03-20 10:49:00,2.91135,2.91136,2.90479,2.90952,19380000.0
2007-03-20 10:50:00,2.90941,2.91034,2.90691,2.91034,15250000.0
2007-03-20 10:51:00,2.90615,2.91083,2.90351,2.90564,16380000.0
2007-03-20 10:52:00,2.91082,2.91186,2.90589,2.90589,19000000.0
2007-03-20 10:53:00,2.91122,2.91157,2.90726,2.90928,15000000.0
2007-03-20 10:54:00,2.91076,2.91076,2.9034,2.90585,15750000.0
2007-03-20 10:55:00,2.90762,2.91087,2.90537,2.90753,16250000.0
2007-03-20 10:56:00,2.90624,2.9118,2.90098,2.91016,18250000.0
2007-03-20 10:57:00,2.90724,2.91277,2.90587,2.91277,13250000.0
2007-03-20 10:58:00,2.90883,2.91245,2.90101,2.90716,16630000.0
2007-03-20 10:59:00,2.91063,2.91268,2.90306,2.90898,22880000.0
2007-03-20 11:00:00,2.91019,2.91309,2.90384,2.91153,20630000.0
2007-03-20 11:01:00,2.91102,2.91319,2.90364,2.90485,27130000.0
2007-03-20 11:02:00,2.91011,2.91274,2.90856,2.91033,12880000.0
2007-03-20 11:03:00,2.91236,2.91348,2.90624,2.91108,15000000.0
2007-03-20 11:04:00,2.90807,2.91355,2.90807,2.91345,13260000.0
2007-03-20 11:05:00,2.91108,2.91286,2.90484,2.91205,16260000.0
2007-03-20 11:06:00,2.91196,2.91456,2.90791,2.91224,17880000.0
2007-03-20 11:07:00,2.91271,2.9148,2.90927,2.90928,15130000.0
2007-03-20 11:08:00,2.90815,2.91343,2.90815,2.91329,13390000.0
2007-03-20 11:09:00,2.90934,2.91367,2.90903,2.91307,14380000.0
2007-03-20 11:10:00,2.91409,2.91486,2.90714,2.90956,15520000.0
2007-03-20 11:11:00,2.91132,2.91363,2.90724,2.90856,16000000.0
2007-03-20 11:12:00,2.9116,2.91372,2.90653,2.90862,19130000.0
2007-03-20 11:13:00,2.9077,2.91328,2.90575,2.90823,16750000.0
2007-03-20 11:14:00,2.91181,2.91349,2.90658,2.91115,14890000.0
2007-03-20 11:15:00,2.90844,2.91209,2.9065,2.9065,17000000.0
2007-03-20 11:16:00,2.91246,2.91247,2.90741,2.90924,17890000.0
2007-03-20 11:17:00,2.90795,2.91345,2.90572,2.90878,19000000.0
2007-03-20 11:18:00,2.90717,2.91326,2.90701,2.91106,15260000.0
2007-03-20 11:19:00,2.91187,2.91445,2.90897,2.91114,18500000.0
2007-03-20 11:20:00,2.90574,2.91144,2.9031,2.91102,16130000.0
2007-03-20 11:21:00,2.91526,2.91526,2.90397,2.91004,24630000.0
2007-03-20 11:22:00,2.91152,2.91441,2.90878,2.90983,11500000.0
2007-03-20 11:23:00,2.91301,2.91437,2.90679,2.91407,20380000.0
2007-03-20 11:24:00,2.91528,2.91528,2.90583,2.91153,19380000.0
2007-03-20 11:25:00,2.91268,2.9134,2.90556,2.91061,16520000.0
2007-03-20 11:26:00,2.91321,2.91337,2.90816,2.9111,21640000.0
2007-03-20 11:27:00,2.91106,2.91334,2.90715,2.91103,18000000.0
2007-03-20 11:28:00,2.91016,2.91308,2.90732,2.90752,23010000.0
2007-03-20 11:29:00,2.91181,2.9147,2.9064,2.91041,16500000.0
2007-03-20 11:30:00,2.91378,2.91403,2.90895,2.91399,13130000.0
2007-03-20 11:31:00,2.91248,2.91395,2.90721,2.91068,15000000.0
2007-03-20 11:32:00,2.91223,2.91544,2.90749,2.91544,16000000.0
2007-03-20 11:33:00,2.90987,2.91495,2.90987,2.91445,22500000.0
2007-03-20 11:34:00,2.90972,2.91485,2.90738,2.91195,13000000.0
2007-03-20 11:35:00,2.91407,2.91436,2.90817,2.9101,24880000.0
2007-03-20 11:36:00,2.91166,2.91457,2.90649,2.90939,22500000.0
2007-03-20 11:37:00,2.90828,2.9141,2.90702,2.9141,17000000.0
2007-03-20 11:38:00,2.91508,2.91508,2.90548,2.91223,16130000.0
2007-03-20 11:39:00,2.91299,2.91523,2.90978,2.90978,14500000.0
2007-03-20 11:40:00,2.91429,2.91492,2.9067,2.91492,20010000.0
2007-03-20 11:41:00,2.91377,2.91455,2.90774,2.90779,15510000.0
2007-03-20 11:42:00,2.91057,2.91446,2.90493,2.90493,14750000.0
2007-03-20 11:43:00,2.90887,2.91353,2.90797,2.91004,16890000.0
2007-03-20 11:44:00,2.91065,2.91362,2.90489,2.90489,18750000.0
2007-03-20 11:45:00,2.90475,2.91153,2.90475,2.90895,16880000.0
2007-03-20 11:46:00,2.91227,2.91289,2.90712,2.90971,16000000.0
2007-03-20 11:47:00,2.91053,2.9134,2.90622,2.9134,19250000.0
2007-03-20 11:48:00,2.91038,2.91238,2.90768,2.91143,21880000.0
2007-03-20 11:49:00,2.90963,2.91256,2.90495,2.90997,22500000.0
2007-03-20 11:50:00,2.91195,2.91284,2.90588,2.91257,16880000.0
2007-03-20 11:51:00,2.91012,2.91406,2.90786,2.91093,15260000.0
2007-03-20 11:52:00,2.91149,2.91293,2.90794,2.91286,22380000.0
2007-03-20 11:53:00,2.90687,2.91266,2.90624,2.91148,14130000.0
2007-03-20 11:54:00,2.90756,2.9134,2.9055,2.91325,13500000.0
2007-03-20 11:55:00,2.90979,2.91337,2.90584,2.90853,15130000.0
2007-03-20 11:56:00,2.90803,2.9128,2.90638,2.91041,14000000.0
2007-03-20 11:57:00,2.90607,2.91206,2.90506,2.91078,25250000.0
2007-03-20 11:58:00,2.90973,2.91279,2.90582,2.91279,16000000.0
2007-03-20 11:59:00,2.91052,2.91249,2.90637,2.91054,18510000.0
2007-03-20 12:00:00,2.90749,2.91275,2.90669,2.91275,17260000.0
2007-03-20 12:01:00,2.90377,2.9123,2.90377,2.90765,14880000.0
2007-03-20 12:02:00,2.90742,2.913,2.90742,2.90884,14130000.0
2007-03-20 12:03:00,2.91096,2.91339,2.90538,2.90871,16510000.0
2007-03-20 12:04:00,2.9138,2.9138,2.9061,2.9099,12390000.0
2007-03-20 12:05:00,2.90867,2.9124,2.90315,2.90847,14750000.0
2007-03-20 12:06:00,2.90945,2.91261,2.90561,2.91197,22250000.0
2007-03-20 12:07:00,2.91033,2.91334,2.90891,2.91112,13750000.0
2007-03-20 12:08:00,2.90731,2.91328,2.90436,2.91081,13510000.0
2007-03-20 12:09:00,2.91038,2.91385,2.90766,2.91385,13880000.0
2007-03-20 12:10:00,2.9117,2.91525,2.90523,2.91272,22250000.0
2007-03-20 12:11:00,2.91233,2.91522,2.90681,2.91306,13500000.0
2007-03-20 12:12:00,2.9086,2.91513,2.90844,2.91324,17380000.0
2007-03-20 12:13:00,2.91239,2.91481,2.90525,2.91481,20250000.0
2007-03-20 12:14:00,2.91172,2.91393,2.90618,2.91278,15260000.0
2007-03-20 12:15:00,2.9146,2.91508,2.90952,2.91154,17630000.0
2007-03-20 12:16:00,2.91011,2.91328,2.90559,2.90889,16500000.0
2007-03-20 12:17:00,2.91023,2.91339,2.9071,2.91005,16250000.0
2007-03-20 12:18:00,2.90929,2.91348,2.90606,2.90775,13260000.0
2007-03-20 12:19:00,2.91242,2.91245,2.90675,2.91104,15250000.0
2007-03-20 12:20:00,2.90606,2.91368,2.90606,2.91149,13500000.0
2007-03-20 12:21:00,2.91215,2.91302,2.90384,2.90433,23510000.0
2007-03-20 12:22:00,2.91253,2.91269,2.90729,2.91012,15500000.0
2007-03-20 12:23:00,2.91071,2.91383,2.90786,2.91132,19000000.0
2007-03-20 12:24:00,2.91071,2.91337,2.90919,2.90919,21630000.0
2007-03-20 12:25:00,2.91178,2.91448,2.90884,2.91141,14000000.0
2007-03-20 12:26:00,2.91168,2.91498,2.90784,2.90907,13250000.0
2007-03-20 12:27:00,2.91104,2.91433,2.90734,2.91393,17760000.0
2007-03-20 12:28:00,2.9092,2.91383,2.9092,2.91189,16750000.0
2007-03-20 12:29:00,2.90813,2.91325,2.9065,2.91161,15510000.0
2007-03-20 12:30:00,2.91151,2.9143,2.90553,2.91017,12880000.0
2007-03-20 12:31:00,2.91467,2.91467,2.90881,2.91339,13630000.0
2007-03-20 12:32:00,2.91003,2.91383,2.90491,2.91126,18880000.0
2007-03-20 12:33:00,2.91357,2.91421,2.90653,2.90875,16010000.0
2007-03-20 12:34:00,2.91036,2.91387,2.90645,2.9138,16880000.0
2007-03-20 12:35:00,2.90945,2.91456,2.90909,2.91176,17630000.0
2007-03-20 12:36:00,2.91073,2.91426,2.90794,2.91139,16500000.0
2007-03-20 12:37:00,2.91114,2.91484,2.90575,2.91407,25760000.0
2007-03-20 12:38:00,2.91307,2.91413,2.90526,2.91114,19880000.0
2007-03-20 12:39:00,2.91258,2.91402,2.90901,2.90982,12380000.0
2007-03-20 12:40:00,2.91073,2.91368,2.90946,2.91063,20500000.0
2007-03-20 12:41:00,2.91053,2.91218,2.90786,2.91031,15380000.0
2007-03-20 12:42:00,2.90986,2.91334,2.90892,2.91177,19260000.0
2007-03-20 12:43:00,2.91214,2.91332,2.90935,2.91256,19630000.0
2007-03-20 12:44:00,2.91335,2.91404,2.90592,2.91163,19130000.0
2007-03-20 12:45:00,2.91257,2.91383,2.90679,2.91123,16880000.0
2007-03-20 12:46:00,2.91022,2.91347,2.90843,2.91182,15000000.0
2007-03-20 12:47:00,2.91166,2.91402,2.90639,2.91058,18010000.0
2007-03-20 12:48:00,2.90751,2.9136,2.90727,2.90785,16750000.0
2007-03-20 12:49:00,2.9103,2.91238,2.90732,2.90996,16510000.0
2007-03-20 12:50:00,2.90919,2.91222,2.90567,2.90829,13500000.0
2007-03-20 12:51:00,2.90509,2.91238,2.90303,2.90835,16250000.0
2007-03-20 12:52:00,2.91271,2.91271,2.90332,2.91098,20880000.0
2007-03-20 12:53:00,2.90824,2.91273,2.90674,2.9113,15380000.0
2007-03-20 12:54:00,2.90881,2.9123,2.90518,2.90752,14500000.0
2007-03-20 12:55:00,2.91107,2.91287,2.90613,2.91085,19630000.0
2007-03-20 12:56:00,2.90571,2.91142,2.90404,2.90496,16510000.0
2007-03-20 12:57:00,2.90996,2.91174,2.90484,2.91116,16500000.0
2007-03-20 12:58:00,2.91031,2.9121,2.90196,2.90693,18000000.0
2007-03-20 12:59:00,2.90724,2.9108,2.90602,2.907,19380000.0
2007-03-20 13:00:00,2.91002,2.91134,2.90574,2.90602,14500000.0
2007-03-20 13:01:00,2.90581,2.9098,2.90248,2.90833,22000000.0
2007-03-20 13:02:00,2.90596,2.91061,2.90378,2.90733,18500000.0
2007-03-20 13:03:00,2.90945,2.91111,2.90314,2.90781,21250000.0
2007-03-20 13:04:00,2.90794,2.91057,2.90596,2.90845,19010000.0
2007-03-20 13:05:00,2.9108,2.91152,2.90537,2.90638,25380000.0
2007-03-20 13:06:00,2.90825,2.91218,2.90229,2.90917,13130000.0
2007-03-20 13:07:00,2.91199,2.91199,2.90162,2.90763,21130000.0
2007-03-20 13:08:00,2.90575,2.91059,2.90325,2.91059,17250000.0
2007-03-20 13:09:00,2.90645,2.91014,2.90291,2.91001,14500000.0
2007-03-20 13:10:00,2.90804,2.91185,2.90179,2.90857,14010000.0
2007-03-20 13:11:00,2.90738,2.91117,2.90718,2.90985,18390000.0
2007-03-20 13:12:00,2.90676,2.91071,2.90399,2.91071,20630000.0
2007-03-20 13:13:00,2.90857,2.91086,2.90406,2.90761,16760000.0
2007-03-20 13:14:00,2.91122,2.91122,2.90358,2.91003,13260000.0
2007-03-20 13:15:00,2.91035,2.91035,2.90418,2.90577,12130000.0
2007-03-20 13:16:00,2.90945,2.91019,2.90065,2.90528,19500000.0
2007-03-20 13:17:00,2.90629,2.91093,2.90542,2.90705,17010000.0
2007-03-20 13:18:00,2.91111,2.91111,2.90384,2.90952,15760000.0
2007-03-20 13:19:00,2.90779,2.91033,2.90418,2.91033,16880000.0
2007-03-20 13:20:00,2.90204,2.91067,2.90204,2.91036,13260000.0
2007-03-20 13:21:00,2.9065,2.91063,2.90448,2.91012,16130000.0
2007-03-20 13:22:00,2.90817,2.91148,2.90178,2.90178,18250000.0
2007-03-20 13:23:00,2.91026,2.9106,2.90485,2.90944,16250000.0
2007-03-20 13:24:00,2.90808,2.90924,2.90342,2.90751,15000000.0
2007-03-20 13:25:00,2.90733,2.91012,2.90339,2.90757,16630000.0
2007-03-20 13:26:00,2.91057,2.91119,2.90392,2.90407,17880000.0
2007-03-20 13:27:00,2.90539,2.90992,2.9017,2.90751,15880000.0
2007-03-20 13:28:00,2.90668,2.91064,2.9035,2.90818,16640000.0
2007-03-20 13:29:00,2.90464,2.91058,2.90464,2.90557,16380000.0
2007-03-20 13:30:00,2.91048,2.91151,2.90412,2.90412,17510000.0
2007-03-20 13:31:00,2.9099,2.91282,2.90663,2.90846,15520000.0
2007-03-20 13:32:00,2.90942,2.91377,2.90864,2.91377,13380000.0
2007-03-20 13:33:00,2.90523,2.91378,2.90248,2.91378,21130000.0
2007-03-20 13:34:00,2.91263,2.91477,2.90876,2.91066,19000000.0
2007-03-20 13:35:00,2.90941,2.91455,2.90941,2.91424,15500000.0
2007-03-20 13:36:00,2.91358,2.91454,2.90719,2.91454,19000000.0
2007-03-20 13:37:00,2.91291,2.91439,2.90671,2.9124,17250000.0
2007-03-20 13:38:00,2.91375,2.91418,2.90518,2.91418,21630000.0
2007-03-20 13:39:00,2.91053,2.9148,2.91053,2.91434,12880000.0
2007-03-20 13:40:00,2.91057,2.91266,2.90738,2.91133,13260000.0
2007-03-20 13:41:00,2.91077,2.91367,2.90728,2.91012,20380000.0
2007-03-20 13:42:00,2.91217,2.91476,2.90765,2.91262,14130000.0
2007-03-20 13:43:00,2.91075,2.91397,2.9095,2.91197,15250000.0
2007-03-20 13:44:00,2.91511,2.91521,2.90764,2.91181,16260000.0
2007-03-20 13:45:00,2.91158,2.91594,2.90929,2.9111,18750000.0
2007-03-20 13:46:00,2.91587,2.91587,2.90877,2.9149,17250000.0
2007-03-20 13:47:00,2.9094,2.91492,2.9076,2.91484,23380000.0
2007-03-20 13:48:00,2.91337,2.91389,2.9065,2.91133,11380000.0
2007-03-20 13:49:00,2.91273,2.91359,2.90748,2.91335,19500000.0
2007-03-20 13:50:00,2.90932,2.91412,2.90777,2.9115,15380000.0
2007-03-20 13:51:00,2.91339,2.91385,2.90331,2.91385,18130000.0
2007-03-20 13:52:00,2.91278,2.91293,2.90689,2.9112,17880000.0
2007-03-20 13:53:00,2.91193,2.91418,2.91013,2.91258,15500000.0
2007-03-20 13:54:00,2.91295,2.91421,2.90769,2.91034,12760000.0
2007-03-20 13:55:00,2.91485,2.91485,2.90638,2.91093,16630000.0
2007-03-20 13:56:00,2.91316,2.91374,2.90501,2.90782,16000000.0
2007-03-20 13:57:00,2.91425,2.91425,2.90895,2.9094,14140000.0
2007-03-20 13:58:00,2.91035,2.91439,2.90848,2.91276,21380000.0
2007-03-20 13:59:00,2.9115,2.91413,2.90685,2.90685,13130000.0
2007-03-20 14:00:00,2.91285,2.91371,2.90667,2.91279,13630000.0
2007-03-20 14:01:00,2.90768,2.91371,2.90613,2.91103,23880000.0
2007-03-20 14:02:00,2.91478,2.91482,2.91012,2.91235,24500000.0
2007-03-20 14:03:00,2.91333,2.91333,2.90553,2.90614,13760000.0
2007-03-20 14:04:00,2.91398,2.91424,2.90913,2.91123,16500000.0
2007-03-20 14:05:00,2.91329,2.91329,2.90652,2.90915,11630000.0
2007-03-20 14:06:00,2.90936,2.91288,2.9064,2.91248,14750000.0
2007-03-20 14:07:00,2.90918,2.91218,2.90504,2.9087,18630000.0
2007-03-20 14:08:00,2.90678,2.91328,2.90588,2.90853,16010000.0
2007-03-20 14:09:00,2.91362,2.91362,2.90586,2.91146,13250000.0
2007-03-20 14:10:00,2.91011,2.91259,2.9053,2.9053,19250000.0
2007-03-20 14:11:00,2.90931,2.91288,2.90509,2.90509,14250000.0
2007-03-20 14:12:00,2.91117,2.913,2.90711,2.90729,18880000.0
2007-03-20 14:13:00,2.91216,2.91244,2.90527,2.90888,16500000.0
2007-03-20 14:14:00,2.9131,2.9131,2.90409,2.90409,18000000.0
2007-03-20 14:15:00,2.90784,2.91248,2.90448,2.90687,17500000.0
2007-03-20 14:16:00,2.90995,2.91279,2.90844,2.91017,14260000.0
2007-03-20 14:17:00,2.9085,2.91246,2.90785,2.9124,11750000.0
2007-03-20 14:18:00,2.9105,2.91133,2.90512,2.90661,16270000.0
2007-03-20 14:19:00,2.9075,2.91321,2.90619,2.91284,14130000.0
2007-03-20 14:20:00,2.90988,2.9122,2.90804,2.90961,10380000.0
2007-03-20 14:21:00,2.90867,2.91684,2.90698,2.91015,18250000.0
2007-03-20 14:22:00,2.90457,2.91217,2.90457,2.90877,14630000.0
2007-03-20 14:23:00,2.90875,2.9112,2.90249,2.90681,19500000.0
2007-03-20 14:24:00,2.90998,2.91128,2.90693,2.9083,14630000.0
2007-03-20 14:25:00,2.90994,2.91092,2.90438,2.90773,18130000.0
2007-03-20 14:26:00,2.90891,2.91163,2.90138,2.90138,17010000.0
2007-03-20 14:27:00,2.90988,2.91115,2.90708,2.90977,13760000.0
2007-03-20 14:28:00,2.90545,2.91053,2.90218,2.90477,18010000.0
2007-03-20 14:29:00,2.9046,2.91,2.89905,2.90771,15260000.0
2007-03-20 14:30:00,2.90797,2.91156,2.90599,2.91109,15130000.0
2007-03-20 14:31:00,2.90694,2.9109,2.90137,2.90988,24130000.0
2007-03-20 14:32:00,2.911,2.911,2.90381,2.90694,28130000.0
2007-03-20 14:33:00,2.91065,2.91162,2.90208,2.90736,19630000.0
2007-03-20 14:34:00,2.91052,2.91106,2.90494,2.90842,18880000.0
2007-03-20 14:35:00,2.90798,2.9118,2.9047,2.90662,10640000.0
2007-03-20 14:36:00,2.90771,2.91085,2.90533,2.90859,18380000.0
2007-03-20 14:37:00,2.90535,2.9113,2.90443,2.91041,19380000.0
2007-03-20 14:38:00,2.90747,2.90977,2.902,2.9051,18250000.0
2007-03-20 14:39:00,2.90707,2.91025,2.90325,2.90587,15020000.0
2007-03-20 14:40:00,2.90718,2.90968,2.9033,2.9048,20140000.0
2007-03-20 14:41:00,2.90753,2.90916,2.90358,2.90358,12130000.0
2007-03-20 14:42:00,2.90636,2.90843,2.90235,2.9064,20500000.0
2007-03-20 14:43:00,2.90547,2.90812,2.89989,2.90613,19500000.0
2007-03-20 14:44:00,2.90707,2.9085,2.89982,2.90376,11380000.0
2007-03-20 14:45:00,2.90379,2.90833,2.90072,2.90128,15250000.0
2007-03-20 14:46:00,2.90809,2.90809,2.89974,2.90121,18130000.0
2007-03-20 14:47:00,2.90538,2.90793,2.90303,2.90781,22500000.0
2007-03-20 14:48:00,2.90349,2.90806,2.9002,2.90603,24000000.0
2007-03-20 14:49:00,2.907,2.9085,2.89968,2.90718,17250000.0
2007-03-20 14:50:00,2.90501,2.90963,2.90123,2.90711,13750000.0
2007-03-20 14:51:00,2.90602,2.91058,2.90391,2.90954,18000000.0
2007-03-20 14:52:00,2.90925,2.90925,2.90115,2.90566,20260000.0
2007-03-20 14:53:00,2.90878,2.90899,2.90084,2.90633,13380000.0
2007-03-20 14:54:00,2.90794,2.90794,2.89833,2.90264,25260000.0
2007-03-20 14:55:00,2.90841,2.90976,2.90307,2.90708,21390000.0
2007-03-20 14:56:00,2.9098,2.9098,2.9036,2.9036,19770000.0
2007-03-20 14:57:00,2.90975,2.90975,2.90043,2.9055,18510000.0
2007-03-20 14:58:00,2.90233,2.90803,2.90175,2.90231,16630000.0
2007-03-20 14:59:00,2.90546,2.90895,2.90121,2.90546,14000000.0
2007-03-20 15:00:00,2.90457,2.90795,2.89893,2.90665,18250000.0
2007-03-20 15:01:00,2.90565,2.9067,2.89969,2.90161,19130000.0
2007-03-20 15:02:00,2.90814,2.90814,2.89971,2.90342,17630000.0
2007-03-20 15:03:00,2.90567,2.90567,2.89935,2.90219,18890000.0
2007-03-20 15:04:00,2.90118,2.90614,2.89932,2.90161,16750000.0
2007-03-20 15:05:00,2.90409,2.90647,2.90128,2.90616,12000000.0
2007-03-20 15:06:00,2.90214,2.90554,2.90214,2.90389,13630000.0
2007-03-20 15:07:00,2.90452,2.90709,2.8988,2.90462,22150000.0
2007-03-20 15:08:00,2.9048,2.90836,2.8977,2.90419,15760000.0
2007-03-20 15:09:00,2.90489,2.90726,2.90083,2.90401,16260000.0
2007-03-20 15:10:00,2.90554,2.90746,2.90173,2.90575,18510000.0
2007-03-20 15:11:00,2.89955,2.90644,2.89743,2.90286,16000000.0
2007-03-20 15:12:00,2.90603,2.90727,2.89985,2.90601,17630000.0
2007-03-20 15:13:00,2.90502,2.90806,2.90262,2.90262,12250000.0
2007-03-20 15:14:00,2.90802,2.90802,2.89788,2.90498,16750000.0
2007-03-20 15:15:00,2.9064,2.90878,2.9013,2.90878,17380000.0
2007-03-20 15:16:00,2.90624,2.90883,2.90438,2.9044,19510000.0
2007-03-20 15:17:00,2.90732,2.90865,2.90204,2.90457,11750000.0
2007-03-20 15:18:00,2.90659,2.90813,2.90257,2.90301,19000000.0
2007-03-20 15:19:00,2.90661,2.90739,2.90263,2.9066,20510000.0
2007-03-20 15:20:00,2.90556,2.90808,2.90084,2.90629,18010000.0
2007-03-20 15:21:00,2.90692,2.90773,2.89959,2.90485,15880000.0
2007-03-20 15:22:00,2.90752,2.91046,2.90121,2.90959,24130000.0
2007-03-20 15:23:00,2.90854,2.90966,2.90405,2.90767,14500000.0
2007-03-20 15:24:00,2.90871,2.90894,2.90281,2.90558,18750000.0
2007-03-20 15:25:00,2.90752,2.91054,2.90408,2.91052,16000000.0
2007-03-20 15:26:00,2.90988,2.90988,2.90298,2.90718,18630000.0
2007-03-20 15:27:00,2.90548,2.91026,2.90335,2.90991,18250000.0
2007-03-20 15:28:00,2.90967,2.90967,2.90566,2.90829,17250000.0
2007-03-20 15:29:00,2.9029,2.90957,2.90216,2.90957,16130000.0
2007-03-20 15:30:00,2.90707,2.90974,2.90147,2.90668,19500000.0
2007-03-20 15:31:00,2.9089,2.90892,2.90244,2.90599,17380000.0
2007-03-20 15:32:00,2.90339,2.90726,2.90026,2.90597,15760000.0
2007-03-20 15:33:00,2.90277,2.90832,2.90169,2.90682,13250000.0
2007-03-20 15:34:00,2.90423,2.90863,2.90309,2.90857,14880000.0
2007-03-20 15:35:00,2.90611,2.90894,2.90252,2.90714,17250000.0
2007-03-20 15:36:00,2.90843,2.90872,2.90243,2.90444,19130000.0
2007-03-20 15:37:00,2.90726,2.90912,2.90497,2.90698,14760000.0
2007-03-20 15:38:00,2.90726,2.90889,2.89933,2.90257,22630000.0
2007-03-20 15:39:00,2.90672,2.90859,2.9012,2.90859,17260000.0
2007-03-20 15:40:00,2.9042,2.90789,2.89922,2.90542,15770000.0
2007-03-20 15:41:00,2.90284,2.90906,2.90284,2.9038,16750000.0
2007-03-20 15:42:00,2.90808,2.90808,2.90221,2.90685,15140000.0
2007-03-20 15:43:00,2.90232,2.90796,2.90088,2.90378,15880000.0
2007-03-20 15:44:00,2.90736,2.90777,2.90388,2.90388,15500000.0
2007-03-20 15:45:00,2.90164,2.90807,2.90147,2.90439,12750000.0
2007-03-20 15:46:00,2.90575,2.90898,2.90284,2.9043,20630000.0
2007-03-20 15:47:00,2.90649,2.90856,2.90163,2.90438,17750000.0
2007-03-20 15:48:00,2.90645,2.90921,2.90075,2.90706,14130000.0
2007-03-20 15:49:00,2.90533,2.9077,2.89683,2.90486,19500000.0
2007-03-20 15:50:00,2.90434,2.90859,2.90284,2.90745,14500000.0
2007-03-20 15:51:00,2.90932,2.90932,2.90125,2.90125,14380000.0
2007-03-20 15:52:00,2.90334,2.90846,2.902,2.90799,15760000.0
2007-03-20 15:53:00,2.90931,2.90931,2.90195,2.90643,20250000.0
2007-03-20 15:54:00,2.90852,2.90869,2.89919,2.90485,14750000.0
2007-03-20 15:55:00,2.90946,2.90946,2.9021,2.90565,13760000.0
2007-03-20 15:56:00,2.90749,2.90911,2.90264,2.90498,15630000.0
2007-03-20 15:57:00,2.90702,2.90885,2.89899,2.90211,12630000.0
2007-03-20 15:58:00,2.90396,2.90908,2.89929,2.90347,16000000.0
2007-03-20 15:59:00,2.90731,2.90948,2.90382,2.90712,19630000.0
2007-03-20 16:00:00,2.90694,2.90893,2.90298,2.90606,19000000.0
2007-03-20 16:01:00,2.90769,2.91004,2.90346,2.90478,21500000.0
2007-03-20 16:02:00,2.90771,2.90991,2.90048,2.90637,18000000.0
2007-03-20 16:03:00,2.90834,2.90903,2.90463,2.9087,12760000.0
2007-03-20 16:04:00,2.90426,2.9089,2.90426,2.90672,16630000.0
2007-03-20 16:05:00,2.90709,2.91065,2.90168,2.91065,16380000.0
2007-03-20 16:06:00,2.90818,2.91098,2.90421,2.90581,17130000.0
2007-03-20 16:07:00,2.90554,2.91063,2.90554,2.91063,23760000.0
2007-03-20 16:08:00,2.90596,2.91007,2.90335,2.90758,25250000.0
2007-03-20 16:09:00,2.90523,2.90977,2.90382,2.90603,14760000.0
2007-03-20 16:10:00,2.9098,2.90985,2.90029,2.90985,24500000.0
2007-03-20 16:11:00,2.90584,2.91054,2.90495,2.91054,18880000.0
2007-03-20 16:12:00,2.90798,2.90988,2.9024,2.90491,16750000.0
2007-03-20 16:13:00,2.9079,2.9104,2.9042,2.90777,16000000.0
2007-03-20 16:14:00,2.90973,2.91016,2.90616,2.91016,19000000.0
2007-03-20 16:15:00,2.90801,2.91072,2.90406,2.90939,19130000.0
2007-03-20 16:16:00,2.9103,2.9103,2.90307,2.90593,21250000.0
2007-03-20 16:17:00,2.90718,2.91164,2.9028,2.91122,17000000.0
2007-03-20 16:18:00,2.90697,2.91067,2.9048,2.90665,13500000.0
2007-03-20 16:19:00,2.90758,2.91044,2.90245,2.9055,16890000.0
2007-03-20 16:20:00,2.90172,2.90552,2.90031,2.90215,12630000.0
2007-03-20 16:21:00,2.91061,2.91061,2.90019,2.90727,18380000.0
2007-03-20 16:22:00,2.90552,2.90742,2.9011,2.9011,17000000.0
2007-03-20 16:23:00,2.91032,2.91103,2.90354,2.90953,16130000.0
2007-03-20 16:24:00,2.91007,2.91137,2.90519,2.91137,20380000.0
2007-03-20 16:25:00,2.90517,2.90896,2.90354,2.90538,12750000.0
2007-03-20 16:26:00,2.90816,2.91061,2.90553,2.91041,23880000.0
2007-03-20 16:27:00,2.90671,2.90963,2.90381,2.90712,16260000.0
2007-03-20 16:28:00,2.9098,2.9098,2.90029,2.90517,14880000.0
2007-03-20 16:29:00,2.90695,2.90944,2.90171,2.9074,13750000.0
2007-03-20 16:30:00,2.90582,2.90954,2.89991,2.90954,16380000.0
2007-03-20 16:31:00,2.90715,2.91057,2.90399,2.90963,16640000.0
2007-03-20 16:32:00,2.90816,2.91067,2.90298,2.9059,18760000.0
2007-03-20 16:33:00,2.91201,2.91201,2.90535,2.90872,21270000.0
2007-03-20 16:34:00,2.90924,2.91066,2.90318,2.906,14750000.0
2007-03-20 16:35:00,2.91091,2.91258,2.9049,2.91258,19510000.0
2007-03-20 16:36:00,2.90921,2.91325,2.90515,2.90987,19500000.0
2007-03-20 16:37:00,2.90993,2.91288,2.9045,2.91288,14010000.0
2007-03-20 16:38:00,2.91139,2.91316,2.90274,2.90948,20250000.0
2007-03-20 16:39:00,2.91059,2.91064,2.90315,2.9089,14130000.0
2007-03-20 16:40:00,2.90721,2.91066,2.90194,2.90397,15250000.0
2007-03-20 16:41:00,2.90749,2.91187,2.90576,2.90782,19250000.0
2007-03-20 16:42:00,2.90631,2.91167,2.90577,2.9097,18750000.0
2007-03-20 16:43:00,2.90988,2.91186,2.90577,2.90656,15510000.0
2007-03-20 16:44:00,2.91025,2.91197,2.9068,2.91035,15250000.0
2007-03-20 16:45:00,2.9102,2.91215,2.90472,2.91174,17010000.0
2007-03-20 16:46:00,2.90552,2.91081,2.90395,2.90586,15510000.0
2007-03-20 16:47:00,2.90815,2.91226,2.9056,2.91189,17380000.0
2007-03-20 16:48:00,2.91169,2.91282,2.90489,2.91094,12380000.0
2007-03-20 16:49:00,2.91222,2.91241,2.90512,2.90988,15510000.0
2007-03-20 16:50:00,2.90844,2.91159,2.90448,2.90897,18630000.0
2007-03-20 16:51:00,2.90734,2.91271,2.90614,2.90702,13380000.0
2007-03-20 16:52:00,2.91283,2.91393,2.90641,2.91336,16630000.0
2007-03-20 16:53:00,2.91302,2.91324,2.90719,2.9093,24250000.0
2007-03-20 16:54:00,2.90929,2.91331,2.90603,2.9088,18130000.0
2007-03-20 16:55:00,2.91018,2.91251,2.90527,2.91047,13000000.0
2007-03-20 16:56:00,2.91156,2.91357,2.90629,2.91162,14760000.0
2007-03-20 16:57:00,2.90912,2.91264,2.90865,2.91106,15630000.0
2007-03-20 16:58:00,2.91036,2.91251,2.90459,2.90948,27000000.0
2007-03-20 16:59:00,2.90851,2.91156,2.90235,2.91125,16890000.0
2007-03-20 17:00:00,2.91159,2.91199,2.90279,2.91177,20880000.0
2007-03-20 17:01:00,2.90725,2.91109,2.90366,2.91049,22510000.0
2007-03-20 17:02:00,2.91057,2.91057,2.90458,2.90458,18380000.0
2007-03-20 17:03:00,2.90637,2.91143,2.9043,2.9043,22000000.0
2007-03-20 17:04:00,2.91004,2.91134,2.9065,2.9113,14010000.0
2007-03-20 17:05:00,2.91202,2.91202,2.90338,2.9078,13380000.0
2007-03-20 17:06:00,2.90863,2.91131,2.90483,2.90742,13750000.0
2007-03-20 17:07:00,2.90576,2.90984,2.90469,2.90695,21130000.0
2007-03-20 17:08:00,2.90653,2.90977,2.90086,2.90491,16880000.0
2007-03-20 17:09:00,2.90729,2.91051,2.90631,2.90809,16750000.0
2007-03-20 17:10:00,2.90453,2.91059,2.90438,2.90811,20000000.0
2007-03-20 17:11:00,2.90894,2.91006,2.90318,2.90885,11500000.0
2007-03-20 17:12:00,2.91006,2.91114,2.90237,2.91085,15260000.0
2007-03-20 17:13:00,2.90699,2.91045,2.9062,2.9062,18250000.0
2007-03-20 17:14:00,2.90794,2.90974,2.90447,2.90738,17510000.0
2007-03-20 17:15:00,2.90485,2.91024,2.90423,2.91024,22880000.0
2007-03-20 17:16:00,2.9061,2.91012,2.90571,2.90667,16380000.0
2007-03-20 17:17:00,2.90434,2.91028,2.90434,2.91028,13510000.0
2007-03-20 17:18:00,2.9083,2.91102,2.90611,2.90875,17130000.0
2007-03-20 17:19:00,2.9113,2.9113,2.905,2.90968,17130000.0
2007-03-20 17:20:00,2.91062,2.91062,2.90402,2.90783,15880000.0
2007-03-20 17:21:00,2.90518,2.91006,2.90502,2.907,18130000.0
2007-03-20 17:22:00,2.91068,2.91068,2.90175,2.90822,22250000.0
2007-03-20 17:23:00,2.90754,2.91062,2.90095,2.9084,19510000.0
2007-03-20 17:24:00,2.90723,2.91017,2.90246,2.90677,20250000.0
2007-03-20 17:25:00,2.90716,2.91077,2.90308,2.90799,26880000.0
2007-03-20 17:26:00,2.9072,2.91119,2.90275,2.90671,25130000.0
2007-03-20 17:27:00,2.90823,2.91133,2.90666,2.91133,17000000.0
2007-03-20 17:28:00,2.90518,2.911,2.90407,2.90761,18000000.0
2007-03-20 17:29:00,2.90927,2.91129,2.90522,2.90919,16010000.0
2007-03-20 17:30:00,2.9083,2.9124,2.90689,2.90876,18000000.0
2007-03-20 17:31:00,2.91087,2.91136,2.90537,2.90686,22380000.0
2007-03-20 17:32:00,2.90518,2.91242,2.90518,2.91107,21880000.0
2007-03-20 17:33:00,2.90959,2.91167,2.90517,2.91116,19760000.0
2007-03-20 17:34:00,2.91081,2.91098,2.90539,2.91098,14250000.0
2007-03-20 17:35:00,2.91095,2.91183,2.90613,2.90916,13000000.0
2007-03-20 17:36:00,2.90736,2.9115,2.90123,2.9115,20000000.0
2007-03-20 17:37:00,2.91022,2.91285,2.90652,2.90919,18500000.0
2007-03-20 17:38:00,2.91156,2.91181,2.90626,2.9116,24750000.0
2007-03-20 17:39:00,2.91064,2.91102,2.90334,2.90701,11630000.0
2007-03-20 17:40:00,2.91069,2.91146,2.9066,2.90712,15880000.0
2007-03-20 17:41:00,2.9117,2.91174,2.90384,2.9067,14640000.0
2007-03-20 17:42:00,2.91169,2.91169,2.90512,2.90839,22750000.0
2007-03-20 17:43:00,2.90763,2.91262,2.90763,2.90982,18630000.0
2007-03-20 17:44:00,2.91085,2.91107,2.90478,2.91104,17000000.0
2007-03-20 17:45:00,2.91264,2.91264,2.90391,2.91024,20890000.0
2007-03-20 17:46:00,2.90891,2.91205,2.90462,2.91169,23260000.0
2007-03-20 17:47:00,2.91052,2.91205,2.90724,2.90724,14500000.0
2007-03-20 17:48:00,2.91023,2.91212,2.90516,2.90908,18130000.0
2007-03-20 17:49:00,2.9115,2.91184,2.90461,2.90967,19000000.0
2007-03-20 17:50:00,2.9087,2.91231,2.9035,2.90664,19630000.0
2007-03-20 17:51:00,2.90966,2.91188,2.90568,2.90913,12500000.0
2007-03-20 17:52:00,2.90757,2.91075,2.90503,2.90518,15250000.0
2007-03-20 17:53:00,2.90726,2.91139,2.90324,2.91099,17750000.0
2007-03-20 17:54:00,2.90573,2.91015,2.90109,2.90724,14260000.0
2007-03-20 17:55:00,2.90801,2.91202,2.90534,2.91008,14500000.0
2007-03-20 17:56:00,2.90919,2.91149,2.90114,2.91149,18890000.0
2007-03-20 17:57:00,2.90498,2.9112,2.90482,2.90895,14000000.0
2007-03-20 17:58:00,2.9073,2.91074,2.90646,2.91074,15130000.0
2007-03-20 17:59:00,2.90823,2.91144,2.9038,2.911,17880000.0
2007-03-20 18:00:00,2.91107,2.91137,2.90508,2.90508,20010000.0
2007-03-20 18:01:00,2.90982,2.91329,2.90481,2.91329,17130000.0
2007-03-20 18:02:00,2.91136,2.91265,2.90685,2.91052,26880000.0
2007-03-20 18:03:00,2.90795,2.91268,2.90476,2.91109,17010000.0
2007-03-20 18:04:00,2.9095,2.91302,2.9043,2.90678,15130000.0
2007-03-20 18:05:00,2.91113,2.91295,2.90811,2.91005,15630000.0
2007-03-20 18:06:00,2.91304,2.91357,2.90662,2.90943,22260000.0
2007-03-20 18:07:00,2.91307,2.9132,2.90851,2.9101,16000000.0
2007-03-20 18:08:00,2.91288,2.91326,2.90384,2.90519,12750000.0
2007-03-20 18:09:00,2.91088,2.91359,2.90523,2.91166,13880000.0
2007-03-20 18:10:00,2.91126,2.91281,2.90809,2.90873,17500000.0
2007-03-20 18:11:00,2.91276,2.91324,2.90681,2.91108,14130000.0
2007-03-20 18:12:00,2.90606,2.91325,2.90606,2.91143,11630000.0
2007-03-20 18:13:00,2.909,2.91299,2.90547,2.90887,16130000.0
2007-03-20 18:14:00,2.91245,2.91274,2.9067,2.91071,12630000.0
2007-03-20 18:15:00,2.912,2.91249,2.90927,2.91249,13630000.0
2007-03-20 18:16:00,2.90964,2.91236,2.9039,2.90865,19000000.0
2007-03-20 18:17:00,2.9091,2.91169,2.90668,2.90668,16380000.0
2007-03-20 18:18:00,2.9102,2.91315,2.90406,2.91099,21750000.0
2007-03-20 18:19:00,2.90927,2.91167,2.90111,2.90712,12750000.0
2007-03-20 18:20:00,2.90707,2.91217,2.90642,2.91104,16250000.0
2007-03-20 18:21:00,2.90787,2.91145,2.90276,2.91036,18010000.0
2007-03-20 18:22:00,2.90701,2.9107,2.90418,2.90789,15750000.0
2007-03-20 18:23:00,2.90892,2.91124,2.90659,2.90838,13750000.0
2007-03-20 18:24:00,2.91026,2.91084,2.90466,2.90706,18640000.0
2007-03-20 18:25:00,2.91052,2.91121,2.90637,2.91121,15380000.0
2007-03-20 18:26:00,2.90897,2.91182,2.90551,2.90829,19750000.0
2007-03-20 18:27:00,2.90875,2.91174,2.90312,2.90918,17000000.0
2007-03-20 18:28:00,2.90753,2.91178,2.90475,2.91108,14130000.0
2007-03-20 18:29:00,2.909,2.91206,2.90557,2.90878,19380000.0
2007-03-20 18:30:00,2.91013,2.91268,2.9043,2.90781,26260000.0
2007-03-20 18:31:00,2.90888,2.91282,2.90493,2.90836,25380000.0
2007-03-20 18:32:00,2.91089,2.91265,2.90506,2.91231,13250000.0
2007-03-20 18:33:00,2.90912,2.91198,2.90269,2.91169,18000000.0
2007-03-20 18:34:00,2.91111,2.91111,2.9038,2.90414,20500000.0
2007-03-20 18:35:00,2.9088,2.91171,2.90475,2.90781,14000000.0
2007-03-20 18:36:00,2.9104,2.9128,2.90791,2.90978,14630000.0
2007-03-20 18:37:00,2.90624,2.91095,2.90247,2.90694,16510000.0
2007-03-20 18:38:00,2.90903,2.91217,2.90589,2.91167,16640000.0
2007-03-20 18:39:00,2.90716,2.9112,2.9054,2.9112,12000000.0
2007-03-20 18:40:00,2.90831,2.91093,2.90604,2.90786,13510000.0
2007-03-20 18:41:00,2.90545,2.91143,2.90364,2.90724,15500000.0
2007-03-20 18:42:00,2.90941,2.90941,2.90517,2.90892,12000000.0
2007-03-20 18:43:00,2.90987,2.91159,2.90602,2.908,12880000.0
2007-03-20 18:44:00,2.90671,2.91093,2.90406,2.90858,11750000.0
2007-03-20 18:45:00,2.90861,2.91001,2.90506,2.90506,14630000.0
2007-03-20 18:46:00,2.9105,2.9105,2.90091,2.90518,19750000.0
2007-03-20 18:47:00,2.90738,2.9102,2.90515,2.90984,14000000.0
2007-03-20 18:48:00,2.90828,2.91041,2.90283,2.9102,14880000.0
2007-03-20 18:49:00,2.90701,2.91143,2.90285,2.90716,18000000.0
2007-03-20 18:50:00,2.91114,2.91168,2.90702,2.90702,15510000.0
2007-03-20 18:51:00,2.9102,2.91143,2.905,2.91143,17250000.0
2007-03-20 18:52:00,2.90611,2.9096,2.90057,2.90914,20630000.0
2007-03-20 18:53:00,2.90723,2.90977,2.90175,2.90679,12890000.0
2007-03-20 18:54:00,2.90507,2.9098,2.90281,2.9098,17130000.0
2007-03-20 18:55:00,2.91072,2.91072,2.90386,2.9061,14380000.0
2007-03-20 18:56:00,2.90635,2.90916,2.90155,2.90654,18630000.0
2007-03-20 18:57:00,2.90402,2.90975,2.90225,2.90975,16500000.0
2007-03-20 18:58:00,2.90593,2.91012,2.90171,2.90597,16390000.0
2007-03-20 18:59:00,2.90929,2.91014,2.90197,2.90747,16130000.0
2007-03-20 19:00:00,2.9077,2.90953,2.90424,2.90777,22260000.0
2007-03-20 19:01:00,2.90947,2.90997,2.90246,2.90756,16130000.0
2007-03-20 19:02:00,2.90679,2.9087,2.89994,2.89994,20260000.0
2007-03-20 19:03:00,2.90725,2.90911,2.9039,2.90439,13010000.0
2007-03-20 19:04:00,2.9057,2.90915,2.90305,2.90646,13010000.0
2007-03-20 19:05:00,2.91055,2.91057,2.90405,2.90723,13750000.0
2007-03-20 19:06:00,2.90985,2.90985,2.90272,2.90711,10250000.0
2007-03-20 19:07:00,2.90952,2.90958,2.90224,2.90224,16000000.0
2007-03-20 19:08:00,2.91126,2.91126,2.90316,2.90732,17500000.0
2007-03-20 19:09:00,2.9089,2.91099,2.90517,2.90553,15750000.0
2007-03-20 19:10:00,2.90887,2.91058,2.90241,2.90734,24010000.0
2007-03-20 19:11:00,2.91079,2.91079,2.90156,2.91002,21630000.0
2007-03-20 19:12:00,2.90971,2.90971,2.90432,2.90698,18630000.0
2007-03-20 19:13:00,2.90964,2.91048,2.90507,2.90551,12130000.0
2007-03-20 19:14:00,2.90851,2.90964,2.90374,2.9049,14880000.0
2007-03-20 19:15:00,2.90688,2.91052,2.90524,2.90605,12260000.0
2007-03-20 19:16:00,2.9057,2.90918,2.90184,2.904,15750000.0
2007-03-20 19:17:00,2.9088,2.91021,2.90379,2.90554,15630000.0
2007-03-20 19:18:00,2.90862,2.90966,2.90195,2.90641,24880000.0
2007-03-20 19:19:00,2.90515,2.90802,2.90134,2.90134,15130000.0
2007-03-20 19:23:00,2.9055,2.90778,2.90109,2.90722,13760000.0
2007-03-20 19:24:00,2.90731,2.91039,2.90293,2.90502,12260000.0
2007-03-20 19:25:00,2.90456,2.90895,2.90091,2.90721,20770000.0
2007-03-20 19:26:00,2.90912,2.91061,2.90455,2.90761,23880000.0
2007-03-20 19:27:00,2.90396,2.90674,2.89832,2.90468,17250000.0
2007-03-20 19:28:00,2.90689,2.90924,2.90219,2.90903,17380000.0
2007-03-20 19:29:00,2.91013,2.91013,2.90268,2.90508,19000000.0
2007-03-20 19:30:00,2.90688,2.9103,2.90619,2.90725,13500000.0
2007-03-20 19:31:00,2.90693,2.91084,2.90355,2.90674,12500000.0
2007-03-20 19:32:00,2.90918,2.90941,2.90153,2.90465,16140000.0
2007-03-20 19:33:00,2.90639,2.90941,2.90212,2.90662,19630000.0
2007-03-20 19:34:00,2.90549,2.90962,2.90158,2.90919,14010000.0
2007-03-20 19:35:00,2.9061,2.90813,2.89882,2.90348,14130000.0
2007-03-20 19:36:00,2.90639,2.90846,2.90135,2.90448,14890000.0
2007-03-20 19:37:00,2.90707,2.90867,2.90112,2.90616,37630000.0
2007-03-20 19:38:00,2.90382,2.90906,2.90167,2.90906,28520000.0
2007-03-20 19:39:00,2.90905,2.90905,2.90376,2.90813,17250000.0
2007-03-20 19:40:00,2.90461,2.90871,2.90164,2.90733,20380000.0
2007-03-20 19:41:00,2.90616,2.90849,2.90141,2.90221,18880000.0
2007-03-20 19:42:00,2.90429,2.90832,2.90393,2.9056,13500000.0
2007-03-20 19:43:00,2.90664,2.90935,2.90024,2.90342,22260000.0
2007-03-20 19:44:00,2.90651,2.90909,2.90286,2.90744,18770000.0
2007-03-20 19:45:00,2.90657,2.90874,2.90155,2.90874,20750000.0
2007-03-20 19:46:00,2.90533,2.90783,2.90416,2.9065,10500000.0
2007-03-20 19:47:00,2.9054,2.90867,2.9045,2.90638,20250000.0
2007-03-20 19:48:00,2.90468,2.9084,2.90048,2.9059,28750000.0
2007-03-20 19:50:00,2.90388,2.90848,2.89876,2.90601,16750000.0
2007-03-20 19:51:00,2.90378,2.90886,2.9015,2.90432,17750000.0
2007-03-20 19:52:00,2.9061,2.90756,2.90272,2.90496,15000000.0
2007-03-20 19:54:00,2.90582,2.90928,2.90345,2.90589,16890000.0
2007-03-20 19:55:00,2.90389,2.90772,2.90005,2.90466,18250000.0
2007-03-20 19:56:00,2.90284,2.90743,2.90015,2.90146,13750000.0
2007-03-20 19:57:00,2.90474,2.90718,2.9015,2.90468,21510000.0
2007-03-20 19:58:00,2.90542,2.90694,2.9015,2.90626,18380000.0
2007-03-20 19:59:00,2.90473,2.90918,2.90157,2.90157,14500000.0
2007-03-20 20:00:00,2.90487,2.90745,2.90146,2.9032,24260000.0
2007-03-20 20:01:00,2.90545,2.90768,2.90275,2.90575,13260000.0
2007-03-20 20:02:00,2.90532,2.90866,2.90349,2.90717,17130000.0
2007-03-20 20:03:00,2.90612,2.90841,2.90016,2.9046,20130000.0
2007-03-20 20:04:00,2.90729,2.90874,2.90406,2.90817,27000000.0
2007-03-20 20:05:00,2.9007,2.90816,2.8999,2.90816,10880000.0
2007-03-20 20:06:00,2.90508,2.90764,2.90207,2.90396,13390000.0
2007-03-20 20:07:00,2.9009,2.90766,2.89806,2.90337,12000000.0
2007-03-20 20:08:00,2.90147,2.90318,2.89821,2.89972,12750000.0
2007-03-20 20:09:00,2.90392,2.90837,2.90222,2.90837,13640000.0
2007-03-20 20:10:00,2.90549,2.91068,2.90063,2.90471,29010000.0
2007-03-20 20:11:00,2.90558,2.90719,2.90046,2.90046,19000000.0
2007-03-20 20:12:00,2.90651,2.90847,2.90197,2.90629,10500000.0
2007-03-20 20:13:00,2.90631,2.90927,2.89837,2.90345,15130000.0
2007-03-20 20:14:00,2.90759,2.90928,2.90483,2.9062,14500000.0
2007-03-20 20:15:00,2.90687,2.90953,2.90049,2.90953,12500000.0
2007-03-20 20:16:00,2.90613,2.90942,2.9018,2.90277,15760000.0
2007-03-20 20:17:00,2.9026,2.90918,2.90177,2.90471,19130000.0
2007-03-20 20:18:00,2.90851,2.90959,2.90269,2.90269,19130000.0
2007-03-20 20:19:00,2.90428,2.9092,2.90294,2.9092,16000000.0
2007-03-20 20:20:00,2.90365,2.90836,2.90339,2.90822,17250000.0
2007-03-20 20:21:00,2.9061,2.90853,2.90174,2.90641,18750000.0
2007-03-20 20:22:00,2.90412,2.90722,2.9008,2.90542,12880000.0
2007-03-20 20:23:00,2.90597,2.9082,2.90157,2.90478,17500000.0
2007-03-20 20:25:00,2.904,2.90826,2.90374,2.9052,13500000.0
2007-03-20 20:27:00,2.90441,2.90728,2.90098,2.90706,21500000.0
2007-03-20 20:28:00,2.90374,2.90695,2.90088,2.90373,14750000.0
2007-03-20 20:29:00,2.90558,2.90714,2.90057,2.906,16380000.0
2007-03-20 20:31:00,2.90408,2.90798,2.90326,2.90746,18500000.0
2007-03-20 20:32:00,2.90828,2.9083,2.90052,2.90208,19250000.0
2007-03-20 20:33:00,2.9051,2.90816,2.90335,2.90509,18750000.0
2007-03-20 20:34:00,2.90396,2.90848,2.90099,2.90579,20750000.0
2007-03-20 20:35:00,2.90792,2.90831,2.90206,2.90206,18000000.0
2007-03-20 20:36:00,2.90535,2.90776,2.90229,2.90229,15750000.0
2007-03-20 20:37:00,2.90573,2.9079,2.90159,2.9079,15000000.0
2007-03-20 20:38:00,2.90133,2.90963,2.9012,2.90575,21000000.0
2007-03-20 20:39:00,2.90806,2.90833,2.90245,2.90383,19750000.0
2007-03-20 20:40:00,2.90554,2.90758,2.90326,2.90553,14000000.0
2007-03-20 20:42:00,2.90361,2.90748,2.90208,2.90369,11880000.0
2007-03-20 20:43:00,2.90516,2.90896,2.90408,2.90834,15000000.0
2007-03-20 20:44:00,2.90652,2.90849,2.9029,2.90639,16250000.0
2007-03-20 20:45:00,2.90924,2.90924,2.90257,2.90857,15750000.0
2007-03-20 20:46:00,2.90531,2.90794,2.90144,2.90606,12000000.0
2007-03-20 20:47:00,2.90473,2.90838,2.90216,2.90456,18000000.0
2007-03-20 20:48:00,2.90642,2.9096,2.90358,2.90846,21250000.0
2007-03-20 20:49:00,2.90424,2.90759,2.8996,2.90462,15500000.0
2007-03-20 20:50:00,2.90815,2.90815,2.90356,2.90397,14000000.0
2007-03-20 20:51:00,2.90672,2.90922,2.90383,2.90669,12250000.0
2007-03-20 20:52:00,2.90599,2.9081,2.90313,2.90636,15500000.0
2007-03-20 20:53:00,2.90733,2.90902,2.90214,2.90713,19130000.0
2007-03-20 20:54:00,2.90516,2.90922,2.9045,2.90665,17250000.0
2007-03-20 20:55:00,2.905,2.90859,2.89999,2.90522,19750000.0
2007-03-20 20:56:00,2.90727,2.90923,2.90361,2.90398,12250000.0
2007-03-20 20:57:00,2.90565,2.90951,2.90413,2.90951,16500000.0
2007-03-20 20:58:00,2.90483,2.90902,2.90244,2.90622,11500000.0
2007-03-20 20:59:00,2.90335,2.9088,2.90136,2.90814,12500000.0
2007-03-20 21:00:00,2.90947,2.90947,2.90447,2.90688,26750000.0
2007-03-20 21:01:00,2.90536,2.9085,2.9043,2.9085,14750000.0
2007-03-20 21:02:00,2.90736,2.90829,2.90354,2.90521,14250000.0
2007-03-20 21:03:00,2.9068,2.90948,2.90404,2.90613,23500000.0
2007-03-20 21:04:00,2.90559,2.90919,2.90326,2.90919,10250000.0
2007-03-20 21:05:00,2.90797,2.90888,2.90411,2.90555,17500000.0
2007-03-20 21:06:00,2.90648,2.90902,2.90126,2.90508,16750000.0
2007-03-20 21:07:00,2.90415,2.90895,2.90415,2.90709,19750000.0
2007-03-20 21:08:00,2.9058,2.90919,2.90372,2.90695,9500000.0
2007-03-20 21:09:00,2.90432,2.90861,2.90041,2.90861,12380000.0
2007-03-20 21:10:00,2.90754,2.90919,2.90284,2.90498,18250000.0
2007-03-20 21:11:00,2.90535,2.90896,2.90231,2.90514,13750000.0
2007-03-20 21:12:00,2.90324,2.90861,2.90324,2.90842,15000000.0
2007-03-20 21:13:00,2.9053,2.90886,2.90234,2.90834,16000000.0
2007-03-20 21:14:00,2.90759,2.90759,2.90176,2.9028,13750000.0
2007-03-20 21:15:00,2.90517,2.90822,2.90163,2.90351,20000000.0
2007-03-20 21:16:00,2.90746,2.90746,2.90244,2.90569,10750000.0
2007-03-20 21:17:00,2.90033,2.90694,2.90013,2.90431,14250000.0
2007-03-20 21:18:00,2.90361,2.90702,2.90002,2.9049,13380000.0
2007-03-20 21:19:00,2.90248,2.90596,2.89932,2.90442,12750000.0
2007-03-20 21:20:00,2.90518,2.90757,2.90116,2.90757,23500000.0
2007-03-20 21:21:00,2.90521,2.90753,2.90078,2.90448,11130000.0
2007-03-20 21:22:00,2.9038,2.90719,2.89919,2.90431,24000000.0
2007-03-20 21:23:00,2.90277,2.90523,2.89753,2.90462,20500000.0
2007-03-20 21:24:00,2.9024,2.90602,2.90074,2.90325,16750000.0
2007-03-20 21:25:00,2.90523,2.9078,2.9006,2.90279,16750000.0
2007-03-20 21:26:00,2.90491,2.90787,2.89693,2.90308,11750000.0
2007-03-20 21:27:00,2.90496,2.90599,2.90093,2.90485,11000000.0
2007-03-20 21:28:00,2.90535,2.90747,2.90024,2.90398,20500000.0
2007-03-20 21:29:00,2.90241,2.90669,2.90127,2.90427,13750000.0
2007-03-20 21:34:00,2.9023,2.9023,2.89618,2.89958,7250000.0
2007-03-20 21:35:00,2.89994,2.90672,2.89994,2.90357,24510000.0
2007-03-20 21:37:00,2.90487,2.90618,2.89932,2.90385,12250000.0
2007-03-20 21:39:00,2.90322,2.90615,2.9021,2.90278,11000000.0
2007-03-20 21:40:00,2.90139,2.9067,2.90098,2.90305,12750000.0
2007-03-20 21:41:00,2.90289,2.90676,2.90126,2.90448,22750000.0
2007-03-20 21:42:00,2.9032,2.90667,2.90171,2.905,15880000.0
2007-03-20 21:43:00,2.90481,2.90607,2.90255,2.90255,10750000.0
2007-03-20 21:44:00,2.90373,2.90654,2.90303,2.90353,11250000.0
2007-03-20 21:45:00,2.90308,2.90631,2.901,2.90631,18000000.0
2007-03-20 21:47:00,2.90719,2.90724,2.9018,2.90724,16000000.0
2007-03-20 21:48:00,2.90431,2.90463,2.89864,2.90159,15750000.0
2007-03-20 21:50:00,2.90432,2.90481,2.90139,2.90437,15250000.0
2007-03-20 21:53:00,2.90183,2.9073,2.90183,2.90256,11880000.0
2007-03-20 21:54:00,2.90699,2.90699,2.89728,2.89911,15750000.0
2007-03-20 21:55:00,2.90624,2.90708,2.90065,2.90065,16750000.0
2007-03-20 21:56:00,2.90202,2.9069,2.90202,2.90475,15250000.0
2007-03-20 21:57:00,2.90253,2.90707,2.9012,2.90359,15750000.0
2007-03-20 21:58:00,2.90483,2.90686,2.90001,2.90141,14750000.0
2007-03-20 21:59:00,2.90102,2.90651,2.90047,2.90462,19130000.0
2007-03-20 22:00:00,2.90005,2.90671,2.90005,2.90662,22500000.0
2007-03-20 22:01:00,2.90112,2.90722,2.90037,2.90285,22000000.0
2007-03-20 22:02:00,2.90481,2.90692,2.90021,2.90573,18250000.0
2007-03-20 22:03:00,2.90486,2.90603,2.90151,2.90151,14000000.0
2007-03-20 22:04:00,2.90458,2.90596,2.89721,2.90016,19880000.0
2007-03-20 22:05:00,2.90403,2.90599,2.90072,2.90072,14750000.0
2007-03-20 22:06:00,2.90254,2.90624,2.9018,2.90402,13750000.0
2007-03-20 22:07:00,2.89835,2.90719,2.89835,2.90567,15000000.0
2007-03-20 22:08:00,2.90455,2.90751,2.9027,2.90482,20500000.0
2007-03-20 22:09:00,2.90255,2.90675,2.89933,2.90204,14750000.0
2007-03-20 22:10:00,2.90552,2.90794,2.90332,2.90502,19000000.0
2007-03-20 22:11:00,2.90213,2.9087,2.90114,2.90437,21500000.0
2007-03-20 22:12:00,2.89961,2.90677,2.89948,2.90365,12500000.0
2007-03-20 22:13:00,2.9076,2.9076,2.90161,2.90271,17250000.0
2007-03-20 22:14:00,2.90462,2.9091,2.89856,2.90596,19500000.0
2007-03-20 22:15:00,2.90562,2.90698,2.89977,2.90512,15500000.0
2007-03-20 22:16:00,2.90113,2.90716,2.90113,2.90677,14130000.0
2007-03-20 22:17:00,2.90498,2.90738,2.90222,2.90324,12380000.0
2007-03-20 22:18:00,2.90296,2.90688,2.90214,2.90503,17500000.0
2007-03-20 22:19:00,2.90206,2.90695,2.90113,2.9055,11000000.0
2007-03-20 22:20:00,2.90442,2.90679,2.89846,2.90062,17250000.0
2007-03-20 22:21:00,2.90286,2.90707,2.90129,2.90707,18250000.0
2007-03-20 22:22:00,2.90469,2.9073,2.89974,2.9006,16500000.0
2007-03-20 22:23:00,2.90475,2.90722,2.90077,2.90077,16750000.0
2007-03-20 22:24:00,2.9033,2.90725,2.89744,2.90052,16500000.0
2007-03-20 22:25:00,2.90442,2.90679,2.89901,2.90445,19000000.0
2007-03-20 22:30:00,2.90344,2.90575,2.89764,2.90134,14630000.0
2007-03-20 22:31:00,2.90146,2.90389,2.89931,2.89938,11250000.0
2007-03-20 22:32:00,2.90197,2.90438,2.89995,2.90332,20630000.0
2007-03-20 22:33:00,2.9026,2.90502,2.90158,2.90493,11630000.0
2007-03-20 22:34:00,2.90047,2.90554,2.89989,2.9024,19250000.0
2007-03-20 22:35:00,2.90357,2.90386,2.89584,2.90307,19500000.0
2007-03-20 22:36:00,2.90159,2.90513,2.90126,2.90375,9880000.0
2007-03-20 22:37:00,2.90291,2.90582,2.89848,2.89907,11250000.0
2007-03-20 22:38:00,2.896,2.9054,2.896,2.9019,16630000.0
2007-03-20 22:39:00,2.89959,2.9056,2.89927,2.90238,14000000.0
2007-03-20 22:40:00,2.90443,2.90583,2.89793,2.90319,14010000.0
2007-03-20 22:41:00,2.90348,2.90659,2.89702,2.90659,19500000.0
2007-03-20 22:42:00,2.90515,2.90655,2.90165,2.90307,11880000.0
2007-03-20 22:43:00,2.89968,2.90641,2.89968,2.90513,12630000.0
2007-03-20 22:44:00,2.9058,2.9058,2.89846,2.90201,8510000.0
2007-03-20 22:45:00,2.90449,2.90629,2.89907,2.90574,15630000.0
2007-03-20 22:46:00,2.90161,2.90578,2.89739,2.90185,14380000.0
2007-03-20 22:47:00,2.90264,2.90648,2.89955,2.90269,23250000.0
2007-03-20 22:48:00,2.90296,2.90575,2.90233,2.90284,24760000.0
2007-03-20 22:49:00,2.90441,2.90545,2.89852,2.90427,26130000.0
2007-03-20 22:50:00,2.8951,2.90636,2.8951,2.90636,9880000.0
2007-03-20 22:51:00,2.89924,2.90418,2.89786,2.90174,21640000.0
2007-03-20 22:52:00,2.90361,2.90679,2.89959,2.90465,24500000.0
2007-03-20 22:53:00,2.90453,2.90453,2.89652,2.90325,19880000.0
2007-03-20 22:54:00,2.90442,2.90699,2.90135,2.90249,22270000.0
2007-03-20 22:55:00,2.903,2.90638,2.90116,2.90461,18760000.0
2007-03-20 22:56:00,2.90433,2.9062,2.89921,2.90317,20130000.0
2007-03-20 22:57:00,2.90469,2.9062,2.90299,2.90328,11760000.0
2007-03-20 22:58:00,2.90296,2.90592,2.89996,2.90052,17880000.0
2007-03-20 22:59:00,2.90238,2.9042,2.89903,2.90322,17130000.0
2007-03-20 23:00:00,2.90208,2.90504,2.89809,2.90268,33390000.0
2007-03-20 23:01:00,2.89996,2.90406,2.89608,2.90009,25880000.0
2007-03-20 23:02:00,2.90316,2.90585,2.90056,2.90437,13380000.0
2007-03-20 23:03:00,2.90268,2.90667,2.90142,2.90347,10250000.0
2007-03-20 23:04:00,2.90203,2.906,2.90025,2.90372,15380000.0
2007-03-20 23:05:00,2.90654,2.90711,2.90026,2.90126,15760000.0
2007-03-20 23:06:00,2.89966,2.90579,2.89966,2.90207,15880000.0
2007-03-20 23:07:00,2.90179,2.90636,2.89777,2.90177,14630000.0
2007-03-20 23:08:00,2.90211,2.9044,2.89922,2.90399,23760000.0
2007-03-20 23:09:00,2.90369,2.90637,2.89892,2.9042,12880000.0
2007-03-20 23:10:00,2.90423,2.90653,2.89839,2.89992,14500000.0
2007-03-20 23:11:00,2.90372,2.90465,2.89989,2.90288,14640000.0
2007-03-20 23:12:00,2.90249,2.90417,2.89645,2.89904,12630000.0
2007-03-20 23:14:00,2.90419,2.90677,2.901,2.90336,13000000.0
2007-03-20 23:15:00,2.90228,2.90503,2.90068,2.90279,19630000.0
2007-03-20 23:16:00,2.90317,2.90585,2.90199,2.90527,20640000.0
2007-03-20 23:17:00,2.90337,2.9054,2.90187,2.90245,13000000.0
2007-03-20 23:18:00,2.9044,2.90548,2.90271,2.90276,9130000.0
2007-03-20 23:19:00,2.90451,2.90691,2.90113,2.90501,19510000.0
2007-03-20 23:20:00,2.90352,2.90694,2.90129,2.90219,15250000.0
2007-03-20 23:21:00,2.90366,2.90764,2.90194,2.9037,16630000.0
2007-03-20 23:26:00,2.90777,2.90777,2.90347,2.90572,15510000.0
2007-03-20 23:27:00,2.90451,2.90476,2.89858,2.90154,14880000.0
2007-03-20 23:28:00,2.90433,2.90666,2.89896,2.89896,18880000.0
2007-03-20 23:30:00,2.90167,2.90563,2.90071,2.9029,13880000.0
2007-03-20 23:31:00,2.90215,2.90593,2.90169,2.90555,12630000.0
2007-03-20 23:32:00,2.90319,2.90659,2.90256,2.90536,14010000.0
2007-03-20 23:33:00,2.90564,2.90775,2.90212,2.90222,16130000.0
2007-03-20 23:34:00,2.90437,2.9073,2.9005,2.90354,22510000.0
2007-03-20 23:35:00,2.9039,2.90634,2.9014,2.90547,7390000.0
2007-03-20 23:37:00,2.90311,2.90708,2.90045,2.90708,13750000.0
2007-03-20 23:39:00,2.8996,2.90434,2.89628,2.90396,17510000.0
2007-03-20 23:40:00,2.90125,2.90589,2.89936,2.90261,13520000.0
2007-03-20 23:42:00,2.90115,2.90132,2.89516,2.89516,12500000.0
2007-03-20 23:43:00,2.9036,2.90685,2.89928,2.90225,13500000.0
2007-03-20 23:46:00,2.90366,2.90558,2.89968,2.90558,14880000.0
2007-03-20 23:47:00,2.90354,2.90602,2.89884,2.90033,15000000.0
2007-03-20 23:48:00,2.90349,2.90522,2.89643,2.89912,24500000.0
2007-03-20 23:49:00,2.90105,2.90611,2.8997,2.9018,13500000.0
2007-03-20 23:50:00,2.90287,2.90564,2.90131,2.90457,16500000.0
2007-03-20 23:51:00,2.90041,2.90464,2.89354,2.9032,16000000.0
2007-03-20 23:52:00,2.90119,2.90499,2.89624,2.90192,27510000.0
2007-03-20 23:53:00,2.89702,2.90342,2.89702,2.90079,18510000.0
2007-03-20 23:54:00,2.90172,2.90486,2.89838,2.90217,12500000.0
2007-03-20 23:55:00,2.90419,2.90639,2.89759,2.90278,18500000.0
2007-03-20 23:56:00,2.90485,2.90485,2.89888,2.90413,13750000.0
2007-03-20 23:57:00,2.90264,2.90509,2.89896,2.90202,17630000.0
2007-03-20 23:58:00,2.90331,2.90373,2.89759,2.89842,21750000.0
2007-03-20 23:59:00,2.90389,2.90439,2.89512,2.90051,12500000.0
2007-03-21 00:00:00,2.90482,2.90482,2.89789,2.90454,31630000.0
2007-03-21 00:01:00,2.89569,2.90542,2.89569,2.90119,18000000.0
2007-03-21 00:02:00,2.90506,2.90546,2.8956,2.90464,21380000.0
2007-03-21 00:03:00,2.90172,2.90526,2.90023,2.901,12500000.0
2007-03-21 00:05:00,2.90371,2.90679,2.90188,2.90353,31140000.0
2007-03-21 00:06:00,2.90366,2.9062,2.89964,2.90351,15880000.0
2007-03-21 00:07:00,2.89778,2.90515,2.89778,2.8998,12250000.0
2007-03-21 00:08:00,2.9035,2.90638,2.89888,2.90495,15010000.0
2007-03-21 00:09:00,2.90341,2.9061,2.89841,2.90297,15750000.0
2007-03-21 00:11:00,2.90433,2.90609,2.89996,2.90314,14890000.0
2007-03-21 00:12:00,2.90327,2.90542,2.89965,2.90099,15380000.0
2007-03-21 00:13:00,2.9022,2.90638,2.899,2.89961,11630000.0
2007-03-21 00:14:00,2.90162,2.90604,2.9004,2.90194,16630000.0
2007-03-21 00:15:00,2.90214,2.9064,2.89866,2.90509,22000000.0
2007-03-21 00:16:00,2.90508,2.90613,2.9002,2.9025,12500000.0
2007-03-21 00:17:00,2.90081,2.90567,2.89765,2.90567,13380000.0
2007-03-21 00:18:00,2.90231,2.90744,2.90098,2.90293,13250000.0
2007-03-21 00:19:00,2.90622,2.90689,2.90038,2.90154,17500000.0
2007-03-21 00:20:00,2.90437,2.90729,2.90167,2.90444,19250000.0
2007-03-21 00:21:00,2.90489,2.90851,2.89993,2.9046,16000000.0
2007-03-21 00:22:00,2.90243,2.90676,2.89857,2.90293,22380000.0
2007-03-21 00:23:00,2.90386,2.90468,2.89822,2.90111,13630000.0
2007-03-21 00:27:00,2.90182,2.90694,2.90098,2.90694,16880000.0
2007-03-21 00:28:00,2.90546,2.90566,2.8988,2.90052,18000000.0
2007-03-21 00:29:00,2.90438,2.90668,2.90125,2.9024,16750000.0
2007-03-21 00:30:00,2.9019,2.90678,2.89977,2.90678,18380000.0
2007-03-21 00:31:00,2.90029,2.90689,2.8988,2.90406,16500000.0
2007-03-21 00:32:00,2.90294,2.90568,2.90102,2.90487,16500000.0
2007-03-21 00:33:00,2.90374,2.90589,2.90078,2.90236,13500000.0
2007-03-21 00:34:00,2.90307,2.90707,2.89924,2.90642,24260000.0
2007-03-21 00:35:00,2.90032,2.90587,2.89988,2.90473,14500000.0
2007-03-21 00:36:00,2.90344,2.90636,2.90047,2.9045,35630000.0
2007-03-21 00:37:00,2.90269,2.90627,2.90011,2.90483,19760000.0
2007-03-21 00:38:00,2.90345,2.90557,2.89832,2.90134,11250000.0
2007-03-21 00:43:00,2.89809,2.89917,2.89424,2.89717,12250000.0
2007-03-21 00:44:00,2.9025,2.90688,2.89962,2.90486,24750000.0
2007-03-21 00:45:00,2.90338,2.90721,2.89898,2.90124,23750000.0
2007-03-21 00:46:00,2.9034,2.90761,2.90187,2.9057,16250000.0
2007-03-21 00:47:00,2.90108,2.90472,2.90033,2.90436,15750000.0
2007-03-21 00:48:00,2.90177,2.90293,2.89438,2.90229,20500000.0
2007-03-21 00:49:00,2.90362,2.90661,2.89924,2.90258,24630000.0
2007-03-21 00:50:00,2.90415,2.90588,2.90311,2.90311,8750000.0
2007-03-21 00:52:00,2.90002,2.90473,2.89862,2.90062,16000000.0
2007-03-21 00:55:00,2.90307,2.90582,2.90123,2.90165,11000000.0
2007-03-21 00:56:00,2.90335,2.90625,2.89851,2.90389,15750000.0
2007-03-21 00:58:00,2.90467,2.90489,2.90007,2.90435,16000000.0
2007-03-21 00:59:00,2.90534,2.90534,2.89815,2.90311,16500000.0
2007-03-21 01:00:00,2.89903,2.90643,2.89903,2.90132,14250000.0
2007-03-21 01:02:00,2.90236,2.90638,2.89965,2.90552,18000000.0
2007-03-21 01:03:00,2.90455,2.90667,2.90311,2.90452,10000000.0
2007-03-21 01:04:00,2.90074,2.90625,2.89621,2.9035,28250000.0
2007-03-21 01:05:00,2.90277,2.90676,2.89811,2.90676,18250000.0
2007-03-21 01:06:00,2.90538,2.90711,2.90028,2.90028,11000000.0
2007-03-21 01:07:00,2.89933,2.90495,2.8989,2.90135,12500000.0
2007-03-21 01:10:00,2.90521,2.90701,2.90103,2.90701,18750000.0
2007-03-21 01:11:00,2.90122,2.90538,2.89969,2.90119,17500000.0
2007-03-21 01:12:00,2.90331,2.90574,2.90038,2.90225,13250000.0
2007-03-21 01:13:00,2.90444,2.90444,2.89523,2.8986,12750000.0
2007-03-21 01:19:00,2.90292,2.90629,2.90008,2.90399,13250000.0
2007-03-21 01:21:00,2.90327,2.9066,2.90118,2.90441,20000000.0
2007-03-21 01:22:00,2.90559,2.90751,2.89771,2.90221,25000000.0
2007-03-21 01:23:00,2.90452,2.90567,2.89909,2.90084,25000000.0
2007-03-21 01:24:00,2.90081,2.90592,2.90081,2.90311,13500000.0
2007-03-21 01:25:00,2.90237,2.90611,2.89825,2.90498,13000000.0
2007-03-21 01:26:00,2.9038,2.90695,2.90187,2.90543,19750000.0
2007-03-21 01:27:00,2.90269,2.90514,2.90033,2.90491,15380000.0
2007-03-21 01:28:00,2.90628,2.9067,2.90114,2.90472,14250000.0
2007-03-21 01:29:00,2.90514,2.90667,2.90052,2.90654,21000000.0
2007-03-21 01:30:00,2.90548,2.90599,2.90051,2.90459,16380000.0
2007-03-21 01:31:00,2.90254,2.90627,2.8973,2.90627,21000000.0
2007-03-21 01:32:00,2.90015,2.90566,2.89592,2.9016,17000000.0
2007-03-21 01:33:00,2.90409,2.90738,2.90008,2.90738,14500000.0
2007-03-21 01:34:00,2.89908,2.90616,2.89908,2.90536,11250000.0
2007-03-21 01:35:00,2.90309,2.90498,2.90026,2.90482,21250000.0
2007-03-21 01:36:00,2.90463,2.90633,2.89977,2.9018,14250000.0
2007-03-21 01:37:00,2.89808,2.90526,2.89808,2.90457,16250000.0
2007-03-21 01:38:00,2.90074,2.90576,2.90019,2.9045,12250000.0
2007-03-21 01:39:00,2.901,2.90536,2.89971,2.90224,22250000.0
2007-03-21 01:40:00,2.90447,2.9072,2.90157,2.90509,16750000.0
2007-03-21 01:41:00,2.90251,2.90597,2.90169,2.90487,12500000.0
2007-03-21 01:42:00,2.9034,2.90604,2.90189,2.90604,14750000.0
2007-03-21 01:43:00,2.90492,2.9065,2.90052,2.90052,15500000.0
2007-03-21 01:44:00,2.9003,2.90587,2.89681,2.89841,26880000.0
2007-03-21 01:45:00,2.90607,2.90729,2.89999,2.90547,26500000.0
2007-03-21 01:46:00,2.90178,2.90658,2.89806,2.9047,21250000.0
2007-03-21 01:49:00,2.90075,2.9047,2.89739,2.9024,19380000.0
2007-03-21 01:50:00,2.90351,2.90691,2.90025,2.90691,15000000.0
2007-03-21 01:51:00,2.90517,2.9056,2.90162,2.9036,12250000.0
2007-03-21 01:52:00,2.89826,2.90569,2.89826,2.90052,14250000.0
2007-03-21 01:53:00,2.90432,2.9058,2.89915,2.90431,15250000.0
2007-03-21 01:54:00,2.9018,2.90556,2.89718,2.90196,26500000.0
2007-03-21 01:56:00,2.90474,2.90687,2.89908,2.90165,18250000.0
2007-03-21 01:57:00,2.90362,2.9063,2.90207,2.90566,16750000.0
2007-03-21 01:58:00,2.90294,2.90631,2.90123,2.90427,13750000.0
2007-03-21 02:00:00,2.90134,2.90672,2.89996,2.90165,12000000.0
2007-03-21 02:01:00,2.90113,2.90773,2.90113,2.90739,12380000.0
2007-03-21 02:02:00,2.90552,2.90862,2.90298,2.90596,12630000.0
2007-03-21 02:03:00,2.90402,2.90799,2.90246,2.90724,19250000.0
2007-03-21 02:04:00,2.9036,2.9074,2.89926,2.90415,17630000.0
2007-03-21 02:05:00,2.90652,2.90769,2.9011,2.90599,26250000.0
2007-03-21 02:06:00,2.90403,2.90724,2.90144,2.90675,14750000.0
2007-03-21 02:07:00,2.90435,2.90751,2.89903,2.90379,14630000.0
2007-03-21 02:08:00,2.90494,2.90768,2.90188,2.90366,12000000.0
2007-03-21 02:09:00,2.90443,2.90706,2.90247,2.90262,12750000.0
2007-03-21 02:10:00,2.9071,2.90745,2.90164,2.90225,21750000.0
2007-03-21 02:11:00,2.90379,2.90747,2.9,2.9061,20380000.0
2007-03-21 02:12:00,2.90284,2.90789,2.89914,2.90322,22630000.0
2007-03-21 02:13:00,2.9036,2.90704,2.89954,2.90486,17250000.0
2007-03-21 02:14:00,2.90076,2.9065,2.90041,2.90182,27500000.0
2007-03-21 02:15:00,2.90404,2.90719,2.89927,2.90719,25630000.0
2007-03-21 02:16:00,2.90716,2.90717,2.90145,2.90707,15380000.0
2007-03-21 02:17:00,2.90256,2.90677,2.89887,2.90652,20500000.0
2007-03-21 02:18:00,2.90323,2.90706,2.90323,2.90706,14750000.0
2007-03-21 02:19:00,2.90532,2.90624,2.89978,2.90162,14250000.0
2007-03-21 02:21:00,2.90375,2.90704,2.9012,2.9012,12500000.0
2007-03-21 02:23:00,2.90302,2.9059,2.90019,2.90019,13500000.0
2007-03-21 02:24:00,2.89534,2.89892,2.89315,2.89821,20380000.0
2007-03-21 02:25:00,2.9031,2.90697,2.89691,2.90443,11500000.0
2007-03-21 02:26:00,2.90561,2.90809,2.90242,2.9061,16880000.0
2007-03-21 02:27:00,2.90541,2.90771,2.9002,2.90386,14000000.0
2007-03-21 02:29:00,2.90273,2.90584,2.89728,2.89921,17750000.0
2007-03-21 02:31:00,2.90406,2.90733,2.90266,2.9042,13500000.0
2007-03-21 02:32:00,2.90509,2.90704,2.9008,2.905,14750000.0
2007-03-21 02:33:00,2.90087,2.9072,2.90087,2.90329,22250000.0
2007-03-21 02:34:00,2.90631,2.90631,2.89875,2.89875,12380000.0
2007-03-21 02:35:00,2.90557,2.90721,2.90039,2.90338,19000000.0
2007-03-21 02:36:00,2.90609,2.90811,2.89981,2.90745,29250000.0
2007-03-21 02:37:00,2.89976,2.90744,2.89705,2.90576,15750000.0
2007-03-21 02:38:00,2.90609,2.9081,2.90379,2.90634,19250000.0
2007-03-21 02:39:00,2.90652,2.90764,2.89967,2.90291,12250000.0
2007-03-21 02:40:00,2.90344,2.90779,2.89957,2.90285,15250000.0
2007-03-21 02:41:00,2.90347,2.90779,2.89917,2.90605,14000000.0
2007-03-21 02:43:00,2.90339,2.90715,2.90206,2.90216,14750000.0
2007-03-21 02:44:00,2.90477,2.90859,2.90191,2.90708,20000000.0
2007-03-21 02:45:00,2.90589,2.90769,2.90332,2.90498,15750000.0
2007-03-21 02:46:00,2.9064,2.90784,2.90193,2.90587,13500000.0
2007-03-21 02:47:00,2.90383,2.90724,2.90222,2.9031,17500000.0
2007-03-21 02:48:00,2.90598,2.90713,2.90048,2.90441,19500000.0
2007-03-21 02:51:00,2.90442,2.90653,2.89802,2.89802,8500000.0
2007-03-21 02:52:00,2.90633,2.90753,2.90328,2.90459,16750000.0
2007-03-21 02:53:00,2.90042,2.90594,2.89916,2.90102,13250000.0
2007-03-21 02:54:00,2.9043,2.90767,2.89841,2.90354,23500000.0
2007-03-21 02:55:00,2.90587,2.9103,2.90099,2.9044,25500000.0
2007-03-21 02:56:00,2.90341,2.90691,2.89971,2.90691,14500000.0
2007-03-21 02:57:00,2.90506,2.90748,2.90169,2.90205,15750000.0
2007-03-21 02:59:00,2.90474,2.90827,2.9007,2.9036,15000000.0
2007-03-21 03:00:00,2.90606,2.90606,2.89867,2.90366,18750000.0
2007-03-21 03:01:00,2.90326,2.90641,2.9028,2.90519,18500000.0
2007-03-21 03:02:00,2.90519,2.90621,2.90061,2.90532,15750000.0
2007-03-21 03:04:00,2.90284,2.90747,2.89935,2.90187,12250000.0
2007-03-21 03:05:00,2.90583,2.90802,2.89957,2.90213,12500000.0
2007-03-21 03:06:00,2.90448,2.90703,2.90072,2.90703,26880000.0
2007-03-21 03:07:00,2.90276,2.90591,2.90095,2.90176,18630000.0
2007-03-21 03:08:00,2.90411,2.90755,2.90184,2.90292,17380000.0
2007-03-21 03:10:00,2.89918,2.90232,2.89583,2.90147,19250000.0
2007-03-21 03:11:00,2.9028,2.90614,2.89932,2.90263,19250000.0
2007-03-21 03:13:00,2.90784,2.90784,2.90084,2.90471,10750000.0
2007-03-21 03:14:00,2.90095,2.90855,2.90095,2.90421,20000000.0
2007-03-21 03:15:00,2.90097,2.90329,2.8992,2.89932,19510000.0
2007-03-21 03:20:00,2.90487,2.9071,2.90096,2.9071,14250000.0
2007-03-21 03:21:00,2.90007,2.90738,2.90007,2.90366,11250000.0
2007-03-21 03:22:00,2.90254,2.90749,2.89952,2.90352,18500000.0
2007-03-21 03:23:00,2.90555,2.90698,2.90097,2.90097,30000000.0
2007-03-21 03:24:00,2.9038,2.90653,2.8989,2.90482,16500000.0
2007-03-21 03:25:00,2.90032,2.90332,2.89861,2.90024,22000000.0
2007-03-21 03:30:00,2.90442,2.90535,2.89918,2.90226,16750000.0
2007-03-21 03:35:00,2.89647,2.89888,2.89091,2.89782,28750000.0
2007-03-21 03:40:00,2.89702,2.90142,2.89517,2.89951,9380000.0
2007-03-21 03:45:00,2.89983,2.90232,2.8984,2.89882,11500000.0
2007-03-21 03:46:00,2.90382,2.90717,2.90195,2.9034,18000000.0
2007-03-21 03:47:00,2.90289,2.9052,2.89785,2.89859,12000000.0
2007-03-21 03:48:00,2.90465,2.90731,2.89988,2.90566,15000000.0
2007-03-21 03:49:00,2.90129,2.90746,2.9004,2.90746,15000000.0
2007-03-21 03:50:00,2.90241,2.90631,2.89957,2.9046,13630000.0
2007-03-21 03:51:00,2.90404,2.90668,2.90093,2.90099,11250000.0
2007-03-21 03:52:00,2.90249,2.90629,2.89937,2.90629,12000000.0
2007-03-21 03:53:00,2.90093,2.90449,2.89787,2.90398,13750000.0
2007-03-21 03:54:00,2.90155,2.90782,2.90155,2.90366,21630000.0
2007-03-21 03:55:00,2.90307,2.90634,2.90028,2.90173,17010000.0
2007-03-21 03:56:00,2.89699,2.90258,2.89662,2.89806,14500000.0
2007-03-21 04:01:00,2.90183,2.90193,2.89494,2.89892,13250000.0
2007-03-21 04:02:00,2.90541,2.90677,2.89894,2.90662,15000000.0
2007-03-21 04:03:00,2.90112,2.90426,2.89936,2.90239,13250000.0
2007-03-21 04:04:00,2.90374,2.90674,2.9,2.90415,16380000.0
2007-03-21 04:05:00,2.90585,2.90661,2.89986,2.90419,9380000.0
2007-03-21 04:06:00,2.9065,2.90756,2.90037,2.90295,19750000.0
2007-03-21 04:07:00,2.9058,2.9079,2.89936,2.9057,26750000.0
2007-03-21 04:08:00,2.90524,2.90682,2.8969,2.8969,16250000.0
2007-03-21 04:10:00,2.90498,2.90749,2.90027,2.90572,12630000.0
2007-03-21 04:11:00,2.89872,2.90619,2.89843,2.90386,21020000.0
2007-03-21 04:12:00,2.90022,2.90717,2.90022,2.9068,15130000.0
2007-03-21 04:13:00,2.90399,2.90684,2.89961,2.90143,13130000.0
2007-03-21 04:14:00,2.90541,2.90642,2.89939,2.90368,21510000.0
2007-03-21 04:15:00,2.90589,2.90592,2.90041,2.90482,18260000.0
2007-03-21 04:16:00,2.90248,2.90519,2.89887,2.90499,20260000.0
2007-03-21 04:17:00,2.90463,2.90634,2.89877,2.90361,12890000.0
2007-03-21 04:18:00,2.90582,2.90582,2.9005,2.90286,8010000.0
2007-03-21 04:21:00,2.90374,2.90564,2.89793,2.90013,17000000.0
2007-03-21 04:23:00,2.90381,2.90699,2.90017,2.90342,16880000.0
2007-03-21 04:24:00,2.90464,2.90667,2.90188,2.90447,14260000.0
2007-03-21 04:26:00,2.90305,2.90543,2.89814,2.90159,17880000.0
2007-03-21 04:27:00,2.90439,2.90625,2.90362,2.90393,13750000.0
2007-03-21 04:28:00,2.904,2.90678,2.90326,2.90678,12880000.0
2007-03-21 04:30:00,2.90457,2.90745,2.90136,2.90508,11880000.0
2007-03-21 04:31:00,2.90409,2.90912,2.90263,2.90647,18890000.0
2007-03-21 04:32:00,2.90728,2.90728,2.89946,2.9049,15010000.0
2007-03-21 04:33:00,2.9039,2.90851,2.90057,2.90713,16750000.0
2007-03-21 04:34:00,2.90298,2.90677,2.89903,2.90383,16630000.0
2007-03-21 04:35:00,2.90411,2.90586,2.89947,2.90545,23010000.0
2007-03-21 04:36:00,2.90144,2.90452,2.90021,2.90452,15500000.0
2007-03-21 04:37:00,2.90494,2.90592,2.90075,2.90359,12250000.0
2007-03-21 04:38:00,2.90297,2.90684,2.90218,2.90608,14760000.0
2007-03-21 04:39:00,2.90347,2.90604,2.90126,2.90263,10130000.0
2007-03-21 04:41:00,2.9033,2.90637,2.9002,2.90324,15520000.0
2007-03-21 04:43:00,2.90156,2.90628,2.90103,2.90401,16000000.0
2007-03-21 04:46:00,2.89775,2.90623,2.89775,2.90402,18000000.0
2007-03-21 04:47:00,2.90523,2.90695,2.90242,2.90662,9880000.0
2007-03-21 04:48:00,2.90579,2.90644,2.90212,2.90361,10500000.0
2007-03-21 04:49:00,2.90496,2.90648,2.90019,2.90523,11750000.0
2007-03-21 04:50:00,2.903,2.90756,2.90298,2.90756,15750000.0
2007-03-21 04:51:00,2.90157,2.9068,2.90131,2.90607,16750000.0
2007-03-21 04:52:00,2.90074,2.90623,2.90027,2.90454,12880000.0
2007-03-21 04:53:00,2.90504,2.90637,2.901,2.901,15500000.0
2007-03-21 04:54:00,2.90322,2.90602,2.90047,2.90299,18250000.0
2007-03-21 04:55:00,2.9047,2.90679,2.90085,2.90679,15380000.0
2007-03-21 04:56:00,2.90424,2.90512,2.9025,2.90421,12750000.0
2007-03-21 04:57:00,2.90226,2.90633,2.90062,2.90503,13880000.0
2007-03-21 04:58:00,2.90458,2.9063,2.8973,2.90393,26380000.0
2007-03-21 04:59:00,2.90471,2.90701,2.90233,2.9045,27010000.0
2007-03-21 05:00:00,2.90393,2.90751,2.89949,2.9055,14500000.0
2007-03-21 05:02:00,2.9053,2.90713,2.89761,2.89761,12250000.0
2007-03-21 05:03:00,2.90447,2.90701,2.89811,2.90406,25250000.0
2007-03-21 05:04:00,2.90408,2.90662,2.89965,2.90327,22750000.0
2007-03-21 05:06:00,2.89673,2.90137,2.89399,2.89964,26760000.0
2007-03-21 05:12:00,2.89811,2.89969,2.89314,2.89552,13380000.0
2007-03-21 05:13:00,2.9037,2.90736,2.8997,2.90139,17380000.0
2007-03-21 05:14:00,2.90235,2.90667,2.90067,2.90459,20750000.0
2007-03-21 05:17:00,2.90272,2.90638,2.89935,2.90354,13000000.0
2007-03-21 05:18:00,2.9033,2.90734,2.89814,2.90039,23010000.0
2007-03-21 05:19:00,2.89879,2.90618,2.89879,2.90435,13880000.0
2007-03-21 05:20:00,2.90014,2.90648,2.90014,2.90494,13880000.0
2007-03-21 05:21:00,2.90533,2.90677,2.89757,2.89757,13380000.0
2007-03-21 05:22:00,2.9026,2.90527,2.89842,2.90461,16000000.0
2007-03-21 05:23:00,2.90527,2.90645,2.90059,2.90493,16380000.0
2007-03-21 05:24:00,2.9044,2.90657,2.89897,2.90451,15000000.0
2007-03-21 05:27:00,2.89891,2.90272,2.89891,2.90212,13890000.0
2007-03-21 05:30:00,2.90289,2.90657,2.90027,2.905,12760000.0
2007-03-21 05:31:00,2.90431,2.90655,2.89766,2.90329,15880000.0
2007-03-21 05:32:00,2.90111,2.90636,2.89926,2.90408,18380000.0
2007-03-21 05:35:00,2.90283,2.90735,2.90181,2.90181,15500000.0
2007-03-21 05:37:00,2.90319,2.90611,2.90198,2.90375,12000000.0
2007-03-21 05:38:00,2.90319,2.90612,2.89773,2.90483,21130000.0
2007-03-21 05:39:00,2.90338,2.90742,2.90131,2.90438,15880000.0
2007-03-21 05:40:00,2.90364,2.90537,2.9014,2.90299,14630000.0
2007-03-21 05:42:00,2.90299,2.90646,2.89986,2.90412,11750000.0
2007-03-21 05:46:00,2.90329,2.90653,2.90133,2.90498,12630000.0
2007-03-21 05:47:00,2.90551,2.90653,2.8974,2.8974,15750000.0
2007-03-21 05:48:00,2.90671,2.90671,2.90087,2.90349,18000000.0
2007-03-21 05:49:00,2.90457,2.90799,2.89904,2.90473,19750000.0
2007-03-21 05:50:00,2.9014,2.90719,2.89836,2.90719,22500000.0
2007-03-21 05:51:00,2.90349,2.90663,2.90275,2.90556,19500000.0
2007-03-21 05:52:00,2.90539,2.90601,2.89805,2.90537,20510000.0
2007-03-21 05:54:00,2.9053,2.90694,2.89934,2.90539,12750000.0
2007-03-21 05:55:00,2.89725,2.90658,2.89725,2.90419,16250000.0
2007-03-21 05:56:00,2.90443,2.90683,2.90406,2.90471,9000000.0
2007-03-21 05:57:00,2.90436,2.90763,2.90334,2.90473,16750000.0
2007-03-21 06:00:00,2.9037,2.90801,2.90213,2.90508,23250000.0
2007-03-21 06:01:00,2.90459,2.90631,2.89909,2.90043,13250000.0
2007-03-21 06:02:00,2.90277,2.9036,2.89817,2.9033,13500000.0
2007-03-21 06:04:00,2.90687,2.90687,2.90172,2.90391,14250000.0
2007-03-21 06:05:00,2.90427,2.90518,2.89812,2.90318,13250000.0
2007-03-21 06:07:00,2.90047,2.90288,2.89897,2.90182,12500000.0
2007-03-21 06:12:00,2.89854,2.90078,2.89511,2.89781,14380000.0
2007-03-21 06:13:00,2.9063,2.90729,2.90052,2.90472,18760000.0
2007-03-21 06:16:00,2.90471,2.90654,2.9029,2.9046,14000000.0
2007-03-21 06:17:00,2.89978,2.90545,2.89978,2.90478,22500000.0
2007-03-21 06:18:00,2.90448,2.90619,2.9004,2.90565,17880000.0
2007-03-21 06:19:00,2.90208,2.90675,2.90008,2.90502,13130000.0
2007-03-21 06:21:00,2.90107,2.90642,2.90016,2.90016,12500000.0
2007-03-21 06:22:00,2.90133,2.90669,2.89839,2.90323,12750000.0
2007-03-21 06:23:00,2.8978,2.90532,2.89656,2.90532,9750000.0
2007-03-21 06:24:00,2.90272,2.90627,2.90002,2.90627,22750000.0
2007-03-21 06:27:00,2.90302,2.90621,2.89741,2.89741,26500000.0
2007-03-21 06:28:00,2.90083,2.90231,2.89805,2.89805,11500000.0
2007-03-21 06:29:00,2.90137,2.90564,2.90067,2.90564,12000000.0
2007-03-21 06:30:00,2.90363,2.90705,2.90257,2.90606,13630000.0
2007-03-21 06:31:00,2.90246,2.90543,2.90001,2.90304,13630000.0
2007-03-21 06:33:00,2.89928,2.90592,2.89745,2.90443,14750000.0
2007-03-21 06:34:00,2.90533,2.90784,2.89944,2.90227,22250000.0
2007-03-21 06:35:00,2.90477,2.90746,2.90123,2.90152,18000000.0
2007-03-21 06:36:00,2.90036,2.90524,2.89852,2.90396,21500000.0
2007-03-21 06:37:00,2.9042,2.90673,2.89747,2.9027,30000000.0
2007-03-21 06:38:00,2.90645,2.9066,2.89917,2.9066,19750000.0
2007-03-21 06:39:00,2.89772,2.90683,2.89764,2.90683,20000000.0
2007-03-21 06:41:00,2.90306,2.90638,2.90094,2.90408,12750000.0
2007-03-21 06:43:00,2.90327,2.90573,2.8995,2.8997,9750000.0
2007-03-21 06:45:00,2.90469,2.90692,2.89892,2.9037,12250000.0
2007-03-21 06:47:00,2.90215,2.90699,2.90124,2.90345,10750000.0
2007-03-21 06:48:00,2.9049,2.90648,2.8991,2.90222,13750000.0
2007-03-21 06:49:00,2.90312,2.90729,2.89817,2.90659,15000000.0
2007-03-21 06:50:00,2.90369,2.90638,2.8995,2.90175,11750000.0
2007-03-21 06:51:00,2.90383,2.90582,2.89906,2.90287,23000000.0
2007-03-21 06:56:00,2.90482,2.90612,2.89885,2.90507,16130000.0
2007-03-21 06:57:00,2.90525,2.90668,2.90348,2.90348,9130000.0
2007-03-21 06:58:00,2.90456,2.90703,2.9005,2.90671,18500000.0
2007-03-21 06:59:00,2.90503,2.90647,2.90135,2.90337,25000000.0
2007-03-21 07:00:00,2.90089,2.90542,2.90033,2.90084,17500000.0
2007-03-21 07:01:00,2.90113,2.90746,2.90113,2.90395,17500000.0
2007-03-21 07:02:00,2.90214,2.90603,2.89991,2.90562,18250000.0
2007-03-21 07:04:00,2.90228,2.90688,2.89766,2.90688,19390000.0
2007-03-21 07:05:00,2.90398,2.90713,2.90069,2.90069,22380000.0
2007-03-21 07:06:00,2.90212,2.90629,2.89862,2.90373,23380000.0
2007-03-21 07:07:00,2.90477,2.90711,2.90018,2.90644,11000000.0
2007-03-21 07:08:00,2.90533,2.9076,2.90221,2.90221,15010000.0
2007-03-21 07:09:00,2.90511,2.90667,2.90049,2.90364,19020000.0
2007-03-21 07:10:00,2.90411,2.90774,2.89703,2.90667,24130000.0
2007-03-21 07:13:00,2.89878,2.89878,2.8932,2.89824,16000000.0
2007-03-21 07:14:00,2.90479,2.90601,2.90097,2.90265,19250000.0
2007-03-21 07:15:00,2.90591,2.90709,2.90088,2.90499,22500000.0
2007-03-21 07:17:00,2.90005,2.90525,2.89922,2.90525,12750000.0
2007-03-21 07:18:00,2.89994,2.90517,2.89855,2.90245,21000000.0
2007-03-21 07:21:00,2.90475,2.90593,2.89817,2.9058,18750000.0
2007-03-21 07:22:00,2.90185,2.9048,2.89956,2.90452,14500000.0
2007-03-21 07:23:00,2.89648,2.89863,2.89268,2.89831,20000000.0
2007-03-21 07:24:00,2.90403,2.90611,2.90227,2.90309,17380000.0
2007-03-21 07:25:00,2.90279,2.90502,2.89741,2.89741,19000000.0
2007-03-21 07:27:00,2.90394,2.90642,2.90367,2.90384,13500000.0
2007-03-21 07:28:00,2.90351,2.90613,2.89873,2.90191,21500000.0
2007-03-21 07:29:00,2.90253,2.90664,2.90031,2.90486,13000000.0
2007-03-21 07:34:00,2.90517,2.90716,2.90119,2.90286,13500000.0
2007-03-21 07:37:00,2.90531,2.9062,2.90082,2.90499,20000000.0
2007-03-21 07:38:00,2.90373,2.90694,2.90228,2.90494,17380000.0
2007-03-21 07:39:00,2.9015,2.90363,2.89796,2.9033,18130000.0
2007-03-21 07:41:00,2.90122,2.90605,2.89909,2.90097,20880000.0
2007-03-21 07:42:00,2.90193,2.9069,2.90048,2.90538,19000000.0
2007-03-21 07:43:00,2.90658,2.90752,2.9003,2.90642,12750000.0
2007-03-21 07:44:00,2.90371,2.90609,2.89871,2.90131,14750000.0
2007-03-21 07:45:00,2.90672,2.90762,2.8998,2.90498,11500000.0
2007-03-21 07:48:00,2.90378,2.90752,2.89997,2.90679,16500000.0
2007-03-21 07:49:00,2.9009,2.90826,2.89918,2.90581,26130000.0
2007-03-21 07:50:00,2.9038,2.90663,2.89905,2.906,13250000.0
2007-03-21 07:51:00,2.90442,2.9082,2.9021,2.90492,20260000.0
2007-03-21 07:52:00,2.89862,2.90759,2.89862,2.90569,12130000.0
2007-03-21 07:53:00,2.90498,2.9079,2.90302,2.90461,18500000.0
2007-03-21 07:54:00,2.90806,2.90806,2.90264,2.90381,9880000.0
2007-03-21 07:56:00,2.90454,2.90792,2.90295,2.90598,13380000.0
2007-03-21 07:57:00,2.9037,2.90842,2.90154,2.90647,19250000.0
2007-03-21 07:58:00,2.90669,2.90766,2.90316,2.90668,11260000.0
2007-03-21 07:59:00,2.90114,2.90803,2.90114,2.90445,22880000.0
2007-03-21 08:00:00,2.90661,2.90792,2.89875,2.90021,14380000.0
2007-03-21 08:02:00,2.9054,2.90761,2.90026,2.90372,30390000.0
2007-03-21 08:03:00,2.90688,2.90732,2.90397,2.90731,13260000.0
2007-03-21 08:04:00,2.90042,2.90734,2.89781,2.9049,22010000.0
2007-03-21 08:05:00,2.90204,2.90716,2.90093,2.90547,16130000.0
2007-03-21 08:06:00,2.90613,2.90675,2.90152,2.90674,14750000.0
2007-03-21 08:07:00,2.9038,2.90695,2.90166,2.90382,15130000.0
2007-03-21 08:11:00,2.90695,2.90695,2.899,2.90518,25760000.0
2007-03-21 08:13:00,2.90468,2.9067,2.90011,2.90513,23500000.0
2007-03-21 08:14:00,2.90444,2.90668,2.90076,2.90355,23130000.0
2007-03-21 08:16:00,2.90489,2.90575,2.9014,2.9014,20250000.0
2007-03-21 08:17:00,2.90718,2.90718,2.90134,2.90684,16760000.0
2007-03-21 08:18:00,2.90375,2.90713,2.90257,2.90562,12130000.0
2007-03-21 08:19:00,2.90132,2.90655,2.8998,2.90655,16640000.0
2007-03-21 08:20:00,2.9025,2.90656,2.90143,2.9022,18750000.0
2007-03-21 08:21:00,2.90432,2.90732,2.90222,2.90557,29380000.0
2007-03-21 08:22:00,2.90372,2.90782,2.90056,2.90204,30760000.0
2007-03-21 08:25:00,2.90183,2.90812,2.90183,2.90755,16760000.0
2007-03-21 08:26:00,2.90779,2.90779,2.90159,2.90407,15630000.0
2007-03-21 08:27:00,2.90563,2.90788,2.90174,2.90537,19760000.0
2007-03-21 08:28:00,2.90513,2.90729,2.90029,2.90575,14250000.0
2007-03-21 08:29:00,2.90228,2.90485,2.89745,2.90303,12500000.0
2007-03-21 08:32:00,2.90208,2.90786,2.90208,2.90451,13380000.0
2007-03-21 08:33:00,2.90433,2.90876,2.89937,2.90459,27750000.0
2007-03-21 08:34:00,2.90541,2.90791,2.9019,2.90299,22750000.0
2007-03-21 08:35:00,2.90535,2.90883,2.90246,2.90633,15250000.0
2007-03-21 08:36:00,2.9048,2.908,2.89809,2.90161,14380000.0
2007-03-21 08:37:00,2.90691,2.90864,2.90342,2.90596,14250000.0
2007-03-21 08:38:00,2.90223,2.9074,2.89907,2.90507,16630000.0
2007-03-21 08:39:00,2.90504,2.9098,2.90452,2.90685,30250000.0
2007-03-21 08:40:00,2.90259,2.90783,2.90187,2.90638,16500000.0
2007-03-21 08:41:00,2.90853,2.90853,2.90111,2.90527,33640000.0
2007-03-21 08:42:00,2.9074,2.91001,2.90294,2.90437,14880000.0
2007-03-21 08:43:00,2.90761,2.90944,2.90293,2.90293,13880000.0
2007-03-21 08:44:00,2.90322,2.90821,2.90106,2.90821,12880000.0
2007-03-21 08:45:00,2.9069,2.90861,2.90004,2.90585,15000000.0
2007-03-21 08:47:00,2.90413,2.90947,2.90413,2.90749,12250000.0
2007-03-21 08:48:00,2.90463,2.90843,2.89975,2.90691,19380000.0
2007-03-21 08:49:00,2.90627,2.90852,2.90304,2.90675,19130000.0
2007-03-21 08:50:00,2.90553,2.90862,2.9043,2.90862,12130000.0
2007-03-21 08:51:00,2.90806,2.90806,2.90293,2.90642,13500000.0
2007-03-21 08:53:00,2.90586,2.90859,2.90234,2.90634,10630000.0
2007-03-21 08:54:00,2.90664,2.90929,2.90001,2.90603,12380000.0
2007-03-21 08:55:00,2.90589,2.90851,2.90334,2.90796,17010000.0
2007-03-21 08:56:00,2.90872,2.9088,2.90601,2.90646,14250000.0
2007-03-21 08:57:00,2.89997,2.90748,2.89996,2.90541,24130000.0
2007-03-21 08:58:00,2.90952,2.90952,2.90457,2.90809,12250000.0
2007-03-21 08:59:00,2.90998,2.91002,2.90584,2.9094,21390000.0
2007-03-21 09:00:00,2.90883,2.90883,2.89922,2.9011,13750000.0
2007-03-21 09:02:00,2.90704,2.90758,2.90342,2.9074,15250000.0
2007-03-21 09:03:00,2.90827,2.91018,2.90304,2.90633,15130000.0
2007-03-21 09:04:00,2.90756,2.91081,2.905,2.90835,15000000.0
2007-03-21 09:05:00,2.9058,2.91158,2.90428,2.91158,16500000.0
2007-03-21 09:06:00,2.90731,2.91162,2.90356,2.91162,14250000.0
2007-03-21 09:07:00,2.90804,2.91169,2.90204,2.90872,18000000.0
2007-03-21 09:08:00,2.91121,2.91261,2.9053,2.90839,13000000.0
2007-03-21 09:09:00,2.90672,2.91139,2.90417,2.90876,20510000.0
2007-03-21 09:10:00,2.90894,2.9101,2.90396,2.90989,17510000.0
2007-03-21 09:11:00,2.90664,2.91,2.90514,2.91,8250000.0
2007-03-21 09:12:00,2.90748,2.91144,2.9074,2.90969,13130000.0
2007-03-21 09:13:00,2.90957,2.91062,2.90258,2.90872,13010000.0
2007-03-21 09:14:00,2.91075,2.91171,2.90515,2.91073,12250000.0
2007-03-21 09:15:00,2.911,2.911,2.90283,2.90785,12510000.0
2007-03-21 09:16:00,2.90953,2.91193,2.90635,2.91193,15130000.0
2007-03-21 09:17:00,2.90497,2.91121,2.90302,2.90711,12380000.0
2007-03-21 09:18:00,2.90208,2.91144,2.90208,2.91144,10630000.0
2007-03-21 09:19:00,2.90975,2.9104,2.90624,2.90827,13880000.0
2007-03-21 09:20:00,2.90618,2.91048,2.90492,2.90492,12250000.0
2007-03-21 09:21:00,2.906,2.91039,2.90359,2.91039,15750000.0
2007-03-21 09:22:00,2.90523,2.91075,2.90483,2.90703,17130000.0
2007-03-21 09:23:00,2.90921,2.91028,2.90289,2.91028,15510000.0
2007-03-21 09:24:00,2.90766,2.91063,2.90478,2.90706,15880000.0
2007-03-21 09:25:00,2.90368,2.90988,2.89936,2.90676,23260000.0
2007-03-21 09:26:00,2.90554,2.90994,2.90284,2.90738,15000000.0
2007-03-21 09:27:00,2.90318,2.90927,2.90106,2.90403,13390000.0
2007-03-21 09:28:00,2.90247,2.90623,2.89806,2.89895,15750000.0
2007-03-21 09:29:00,2.90313,2.90599,2.8977,2.90557,22510000.0
2007-03-21 09:30:00,2.90332,2.90531,2.89689,2.90381,19380000.0
2007-03-21 09:31:00,2.9026,2.90666,2.8988,2.90432,15760000.0
2007-03-21 09:32:00,2.9023,2.90587,2.89861,2.90381,15000000.0
2007-03-21 09:33:00,2.90272,2.90521,2.89858,2.90033,11260000.0
2007-03-21 09:34:00,2.9048,2.90721,2.89893,2.90106,15500000.0
2007-03-21 09:35:00,2.90517,2.90607,2.90087,2.90242,14510000.0
2007-03-21 09:36:00,2.90416,2.90724,2.90139,2.90724,16250000.0
2007-03-21 09:37:00,2.90209,2.90677,2.89964,2.90485,16630000.0
2007-03-21 09:38:00,2.90142,2.90645,2.8992,2.90615,17250000.0
2007-03-21 09:39:00,2.90158,2.90697,2.90143,2.90497,18130000.0
2007-03-21 09:40:00,2.89982,2.907,2.89982,2.90654,16750000.0
2007-03-21 09:41:00,2.9035,2.90674,2.89732,2.90384,19500000.0
2007-03-21 09:42:00,2.90332,2.9083,2.90286,2.90338,13380000.0
2007-03-21 09:43:00,2.89989,2.90687,2.89952,2.90454,14750000.0
2007-03-21 09:44:00,2.90464,2.90737,2.90371,2.90531,16000000.0
2007-03-21 09:45:00,2.90424,2.90807,2.9016,2.90807,14500000.0
2007-03-21 09:46:00,2.90538,2.90679,2.9,2.90499,16260000.0
2007-03-21 09:47:00,2.90405,2.90757,2.90184,2.90531,15880000.0
2007-03-21 09:48:00,2.90423,2.90809,2.90143,2.90463,13640000.0
2007-03-21 09:49:00,2.9062,2.90814,2.90278,2.90278,14260000.0
2007-03-21 09:50:00,2.90174,2.9064,2.8995,2.90531,15250000.0
2007-03-21 09:51:00,2.90626,2.90737,2.89932,2.90464,11510000.0
2007-03-21 09:52:00,2.90661,2.90793,2.90201,2.90572,19130000.0
2007-03-21 09:53:00,2.90101,2.907,2.89819,2.90416,12630000.0
2007-03-21 09:54:00,2.90378,2.90713,2.90337,2.90713,11130000.0
2007-03-21 09:55:00,2.90615,2.90615,2.89665,2.89863,16500000.0
2007-03-21 09:56:00,2.90469,2.90698,2.89816,2.90698,19380000.0
2007-03-21 09:57:00,2.90435,2.90643,2.90085,2.90241,21380000.0
2007-03-21 09:58:00,2.90209,2.90682,2.89899,2.90415,13390000.0
2007-03-21 09:59:00,2.90728,2.90728,2.90141,2.90245,18130000.0
2007-03-21 10:00:00,2.90447,2.90768,2.89816,2.9015,16880000.0
2007-03-21 10:01:00,2.90463,2.90764,2.90123,2.90249,15500000.0
2007-03-21 10:02:00,2.90486,2.90707,2.9017,2.90185,16630000.0
2007-03-21 10:03:00,2.90623,2.90623,2.89785,2.90366,23000000.0
2007-03-21 10:04:00,2.90166,2.90633,2.90042,2.90555,17750000.0
2007-03-21 10:05:00,2.90215,2.90546,2.89769,2.90244,16010000.0
2007-03-21 10:06:00,2.90285,2.90695,2.90192,2.90522,15880000.0
2007-03-21 10:07:00,2.90632,2.90632,2.90047,2.90073,12750000.0
2007-03-21 10:08:00,2.90166,2.90606,2.90068,2.90258,12510000.0
2007-03-21 10:09:00,2.89629,2.90558,2.89629,2.90516,22630000.0
2007-03-21 10:11:00,2.9001,2.90592,2.89571,2.89952,19760000.0
2007-03-21 10:12:00,2.90293,2.906,2.90076,2.90297,16760000.0
2007-03-21 10:13:00,2.89884,2.90588,2.89573,2.89573,25880000.0
2007-03-21 10:14:00,2.90359,2.90545,2.90103,2.90216,21500000.0
2007-03-21 10:15:00,2.90334,2.90585,2.89651,2.90189,15250000.0
2007-03-21 10:16:00,2.9042,2.9042,2.89712,2.90236,16380000.0
2007-03-21 10:17:00,2.89975,2.90316,2.89753,2.8995,16260000.0
2007-03-21 10:18:00,2.90332,2.90364,2.89591,2.90086,15000000.0
2007-03-21 10:19:00,2.89935,2.90453,2.89935,2.90225,13750000.0
2007-03-21 10:20:00,2.89749,2.90274,2.89591,2.89929,16250000.0
2007-03-21 10:21:00,2.90174,2.904,2.89769,2.90108,26140000.0
2007-03-21 10:22:00,2.89966,2.90373,2.89831,2.90059,13260000.0
2007-03-21 10:23:00,2.9031,2.90504,2.89661,2.90411,19880000.0
2007-03-21 10:24:00,2.9034,2.90436,2.90006,2.90006,15130000.0
2007-03-21 10:25:00,2.9021,2.9048,2.89598,2.90048,14380000.0
2007-03-21 10:26:00,2.90068,2.90462,2.89982,2.90419,20500000.0
2007-03-21 10:27:00,2.9041,2.90492,2.8942,2.90072,24000000.0
2007-03-21 10:28:00,2.89956,2.90509,2.89582,2.90053,22640000.0
2007-03-21 10:29:00,2.90251,2.90507,2.89863,2.90401,16380000.0
2007-03-21 10:30:00,2.90128,2.90553,2.89898,2.90553,14510000.0
2007-03-21 10:31:00,2.90581,2.90614,2.89657,2.90084,19630000.0
2007-03-21 10:32:00,2.90397,2.90631,2.89984,2.90299,15250000.0
2007-03-21 10:33:00,2.90322,2.90578,2.89835,2.90431,24500000.0
2007-03-21 10:34:00,2.9046,2.90583,2.89603,2.90531,24880000.0
2007-03-21 10:35:00,2.89975,2.90486,2.89709,2.89709,20380000.0
2007-03-21 10:36:00,2.90038,2.90536,2.89807,2.90499,24400000.0
2007-03-21 10:37:00,2.90425,2.90507,2.89809,2.90318,27770000.0
2007-03-21 10:38:00,2.90475,2.90475,2.89961,2.90135,11880000.0
2007-03-21 10:39:00,2.90406,2.90406,2.89783,2.90119,14500000.0
2007-03-21 10:40:00,2.90459,2.9053,2.89716,2.90065,16500000.0
2007-03-21 10:41:00,2.90124,2.90626,2.89885,2.90626,14760000.0
2007-03-21 10:42:00,2.9042,2.90608,2.89986,2.90313,15130000.0
2007-03-21 10:43:00,2.90397,2.90551,2.90164,2.9028,16750000.0
2007-03-21 10:44:00,2.90344,2.90622,2.89771,2.90441,19640000.0
2007-03-21 10:45:00,2.90594,2.90673,2.89822,2.90581,17500000.0
2007-03-21 10:46:00,2.90431,2.90616,2.90091,2.90301,18750000.0
2007-03-21 10:47:00,2.90093,2.90599,2.89669,2.9028,15510000.0
2007-03-21 10:48:00,2.89988,2.90617,2.89988,2.90452,13000000.0
2007-03-21 10:49:00,2.9065,2.90676,2.89671,2.9053,16880000.0
2007-03-21 10:50:00,2.90727,2.90767,2.90417,2.9044,11630000.0
2007-03-21 10:51:00,2.90443,2.90695,2.89823,2.89823,17880000.0
2007-03-21 10:52:00,2.90661,2.90754,2.8995,2.8995,19380000.0
2007-03-21 10:53:00,2.90537,2.90588,2.90136,2.90418,13250000.0
2007-03-21 10:54:00,2.90679,2.90679,2.899,2.90327,13880000.0
2007-03-21 10:55:00,2.9039,2.90668,2.89884,2.90079,13020000.0
2007-03-21 10:56:00,2.90158,2.90637,2.89764,2.90637,19130000.0
2007-03-21 10:57:00,2.90376,2.90755,2.90264,2.90741,15130000.0
2007-03-21 10:58:00,2.90363,2.90798,2.90009,2.90486,18130000.0
2007-03-21 10:59:00,2.90657,2.91027,2.90068,2.90507,29880000.0
2007-03-21 11:00:00,2.90538,2.90792,2.90017,2.90724,19010000.0
2007-03-21 11:01:00,2.90592,2.90827,2.89697,2.9014,29020000.0
2007-03-21 11:02:00,2.90347,2.90727,2.90182,2.90351,11760000.0
2007-03-21 11:03:00,2.90787,2.90839,2.90156,2.90578,10770000.0
2007-03-21 11:04:00,2.90237,2.90813,2.90203,2.90813,13250000.0
2007-03-21 11:05:00,2.90588,2.90818,2.90024,2.90818,19000000.0
2007-03-21 11:06:00,2.90744,2.90888,2.90183,2.90644,18750000.0
2007-03-21 11:07:00,2.90582,2.90892,2.90456,2.90465,12500000.0
2007-03-21 11:08:00,2.90782,2.90782,2.90265,2.90738,15880000.0
2007-03-21 11:09:00,2.90428,2.90892,2.90282,2.90717,15500000.0
2007-03-21 11:10:00,2.90771,2.90797,2.90195,2.90312,18630000.0
2007-03-21 11:11:00,2.9058,2.90795,2.90092,2.902,15390000.0
2007-03-21 11:12:00,2.90408,2.90616,2.9001,2.90385,20500000.0
2007-03-21 11:13:00,2.90089,2.90708,2.90031,2.90245,15130000.0
2007-03-21 11:14:00,2.90482,2.90687,2.90021,2.90463,18000000.0
2007-03-21 11:15:00,2.90321,2.90673,2.90103,2.90103,16380000.0
2007-03-21 11:16:00,2.90746,2.90746,2.90287,2.90606,18630000.0
2007-03-21 11:17:00,2.90472,2.90875,2.89952,2.90481,15000000.0
2007-03-21 11:18:00,2.90661,2.90843,2.90246,2.90843,18500000.0
2007-03-21 11:19:00,2.90265,2.90763,2.90095,2.90389,18510000.0
2007-03-21 11:20:00,2.9018,2.90837,2.90027,2.9055,14630000.0
2007-03-21 11:21:00,2.90908,2.90908,2.8969,2.90453,23010000.0
2007-03-21 11:22:00,2.90625,2.90869,2.9031,2.90423,14250000.0
2007-03-21 11:23:00,2.90825,2.90928,2.90014,2.90928,20500000.0
2007-03-21 11:24:00,2.90896,2.90964,2.90212,2.90717,21750000.0
2007-03-21 11:25:00,2.90596,2.90927,2.90112,2.90661,19130000.0
2007-03-21 11:26:00,2.90914,2.90914,2.90448,2.90635,19260000.0
2007-03-21 11:27:00,2.90388,2.90961,2.902,2.90961,19520000.0
2007-03-21 11:28:00,2.90512,2.91013,2.90512,2.90566,15000000.0
2007-03-21 11:29:00,2.90639,2.90888,2.90228,2.90632,12250000.0
2007-03-21 11:30:00,2.90942,2.90986,2.90507,2.90983,12250000.0
2007-03-21 11:31:00,2.90738,2.91043,2.90051,2.90794,12750000.0
2007-03-21 11:32:00,2.90742,2.91031,2.90223,2.91031,17750000.0
2007-03-21 11:33:00,2.90752,2.91105,2.90528,2.90572,22500000.0
2007-03-21 11:34:00,2.91182,2.9123,2.90395,2.90849,14130000.0
2007-03-21 11:35:00,2.91005,2.91122,2.90538,2.90649,22380000.0
2007-03-21 11:36:00,2.90679,2.91056,2.90457,2.90898,15380000.0
2007-03-21 11:37:00,2.90553,2.90921,2.90425,2.90921,14500000.0
2007-03-21 11:38:00,2.91052,2.91052,2.90121,2.90779,14380000.0
2007-03-21 11:39:00,2.90768,2.90905,2.90207,2.90207,13250000.0
2007-03-21 11:40:00,2.90782,2.90943,2.90143,2.90943,18750000.0
2007-03-21 11:41:00,2.90869,2.90951,2.90213,2.90255,14250000.0
2007-03-21 11:42:00,2.90589,2.90911,2.89789,2.89789,15500000.0
2007-03-21 11:43:00,2.90477,2.9097,2.90373,2.90795,20130000.0
2007-03-21 11:44:00,2.90509,2.90857,2.9011,2.9011,20880000.0
2007-03-21 11:45:00,2.90444,2.90865,2.90391,2.90576,19010000.0
2007-03-21 11:46:00,2.90882,2.90882,2.90218,2.9037,15510000.0
2007-03-21 11:47:00,2.90718,2.91069,2.90413,2.91069,16140000.0
2007-03-21 11:48:00,2.90848,2.91127,2.90598,2.90809,16750000.0
2007-03-21 11:49:00,2.90681,2.91121,2.90155,2.90629,19380000.0
2007-03-21 11:50:00,2.91135,2.9123,2.90474,2.91162,21130000.0
2007-03-21 11:51:00,2.90824,2.91199,2.90431,2.90678,19750000.0
2007-03-21 11:52:00,2.90947,2.91114,2.90477,2.90908,18130000.0
2007-03-21 11:53:00,2.90479,2.91088,2.90464,2.90938,17250000.0
2007-03-21 11:54:00,2.90772,2.91132,2.90569,2.90797,16500000.0
2007-03-21 11:55:00,2.90826,2.91118,2.90351,2.90562,16010000.0
2007-03-21 11:56:00,2.90913,2.91138,2.90511,2.9066,13510000.0
2007-03-21 11:57:00,2.90581,2.91144,2.90328,2.90853,19640000.0
2007-03-21 11:58:00,2.90979,2.91011,2.90339,2.90659,19250000.0
2007-03-21 11:59:00,2.90683,2.90996,2.90441,2.9098,18000000.0
2007-03-21 12:00:00,2.91017,2.91032,2.90555,2.91018,17880000.0
2007-03-21 12:01:00,2.90163,2.90992,2.90163,2.90456,14130000.0
2007-03-21 12:02:00,2.90502,2.91105,2.9043,2.9043,12630000.0
2007-03-21 12:03:00,2.91024,2.91051,2.90384,2.90672,19500000.0
2007-03-21 12:04:00,2.90894,2.90921,2.90209,2.90603,12750000.0
2007-03-21 12:05:00,2.90503,2.90947,2.90098,2.90716,17250000.0
2007-03-21 12:06:00,2.90797,2.9095,2.90187,2.90715,21140000.0
2007-03-21 12:07:00,2.90599,2.90863,2.90229,2.90677,14000000.0
2007-03-21 12:08:00,2.90314,2.90908,2.89979,2.90701,14380000.0
2007-03-21 12:09:00,2.90497,2.91074,2.90445,2.91074,13750000.0
2007-03-21 12:10:00,2.90902,2.91032,2.89975,2.90919,22510000.0
2007-03-21 12:11:00,2.90699,2.90965,2.90195,2.90915,15880000.0
2007-03-21 12:12:00,2.9038,2.91051,2.9021,2.90904,18640000.0
2007-03-21 12:13:00,2.90851,2.91069,2.90281,2.90988,19140000.0
2007-03-21 12:14:00,2.90855,2.91077,2.90457,2.9092,13250000.0
2007-03-21 12:15:00,2.91139,2.91231,2.90647,2.90869,16010000.0
2007-03-21 12:16:00,2.90909,2.91195,2.9041,2.90591,16630000.0
2007-03-21 12:17:00,2.90878,2.91171,2.90304,2.90374,13130000.0
2007-03-21 12:18:00,2.90766,2.9109,2.9053,2.90764,14640000.0
2007-03-21 12:19:00,2.91172,2.91172,2.90129,2.90832,14750000.0
2007-03-21 12:20:00,2.90633,2.91055,2.90577,2.90767,17260000.0
2007-03-21 12:21:00,2.90691,2.91033,2.90376,2.90474,22880000.0
2007-03-21 12:22:00,2.9081,2.91013,2.90453,2.90785,19510000.0
2007-03-21 12:23:00,2.9077,2.91023,2.90354,2.9063,16630000.0
2007-03-21 12:24:00,2.90752,2.91001,2.90413,2.90805,21500000.0
2007-03-21 12:25:00,2.90454,2.90953,2.90276,2.90874,15880000.0
2007-03-21 12:26:00,2.9058,2.90942,2.902,2.90342,15260000.0
2007-03-21 12:27:00,2.91075,2.91075,2.90279,2.91073,18750000.0
2007-03-21 12:28:00,2.90439,2.9102,2.90294,2.90778,15250000.0
2007-03-21 12:29:00,2.90596,2.91127,2.90353,2.91121,16390000.0
2007-03-21 12:30:00,2.90809,2.91076,2.90233,2.9074,11750000.0
2007-03-21 12:31:00,2.90963,2.91037,2.90575,2.90993,13130000.0
2007-03-21 12:32:00,2.90794,2.91041,2.90256,2.90956,13130000.0
2007-03-21 12:33:00,2.91049,2.91049,2.90296,2.90879,14750000.0
2007-03-21 12:34:00,2.90689,2.9102,2.90384,2.9089,13880000.0
2007-03-21 12:35:00,2.90736,2.91041,2.90411,2.90567,15380000.0
2007-03-21 12:36:00,2.90702,2.9093,2.90328,2.90616,20260000.0
2007-03-21 12:37:00,2.904,2.90936,2.90178,2.90935,22630000.0
2007-03-21 12:38:00,2.9093,2.9093,2.90088,2.90651,16880000.0
2007-03-21 12:39:00,2.90467,2.90974,2.90122,2.90529,17260000.0
2007-03-21 12:40:00,2.9064,2.90889,2.90413,2.90697,20130000.0
2007-03-21 12:41:00,2.90585,2.90772,2.90351,2.90604,13250000.0
2007-03-21 12:42:00,2.90594,2.90901,2.90375,2.90881,24380000.0
2007-03-21 12:43:00,2.90587,2.90962,2.90474,2.90844,22880000.0
2007-03-21 12:44:00,2.9076,2.90868,2.90062,2.90678,15880000.0
2007-03-21 12:45:00,2.90938,2.90972,2.9007,2.90434,17250000.0
2007-03-21 12:46:00,2.90585,2.91047,2.9048,2.90906,13000000.0
2007-03-21 12:47:00,2.90782,2.91076,2.90215,2.90769,18500000.0
2007-03-21 12:48:00,2.90142,2.90928,2.90142,2.90566,17750000.0
2007-03-21 12:49:00,2.90728,2.9102,2.90508,2.90786,17750000.0
2007-03-21 12:50:00,2.90771,2.91027,2.90385,2.90496,16020000.0
2007-03-21 12:51:00,2.90548,2.91058,2.90241,2.90943,15380000.0
2007-03-21 12:52:00,2.91032,2.91032,2.90071,2.90888,17510000.0
2007-03-21 12:53:00,2.90312,2.91082,2.90312,2.91082,12250000.0
2007-03-21 12:54:00,2.90723,2.91118,2.90435,2.91118,12500000.0
2007-03-21 12:55:00,2.90972,2.91108,2.90352,2.90722,16500000.0
2007-03-21 12:56:00,2.90358,2.90977,2.90319,2.90407,19130000.0
2007-03-21 12:57:00,2.90795,2.91079,2.90272,2.91079,15510000.0
2007-03-21 12:58:00,2.90933,2.9099,2.89947,2.90444,17630000.0
2007-03-21 12:59:00,2.90637,2.90977,2.90428,2.90634,19130000.0
2007-03-21 13:00:00,2.90802,2.90938,2.90435,2.90512,15000000.0
2007-03-21 13:01:00,2.9054,2.90954,2.9013,2.90878,22390000.0
2007-03-21 13:02:00,2.90643,2.91004,2.90383,2.90776,15500000.0
2007-03-21 13:03:00,2.91066,2.91129,2.90432,2.90878,23130000.0
2007-03-21 13:04:00,2.91097,2.91097,2.90509,2.90659,19880000.0
2007-03-21 13:05:00,2.90788,2.91103,2.90383,2.90791,22020000.0
2007-03-21 13:06:00,2.90702,2.91071,2.90035,2.90756,14250000.0
2007-03-21 13:07:00,2.90783,2.91075,2.90045,2.90534,17130000.0
2007-03-21 13:08:00,2.90742,2.91048,2.90212,2.90695,18130000.0
2007-03-21 13:09:00,2.90697,2.91057,2.90149,2.90733,18260000.0
2007-03-21 13:10:00,2.9084,2.91115,2.90385,2.90791,13760000.0
2007-03-21 13:11:00,2.90668,2.91084,2.90522,2.90913,18630000.0
2007-03-21 13:12:00,2.90864,2.91113,2.90493,2.91108,17500000.0
2007-03-21 13:13:00,2.90505,2.90952,2.90004,2.90649,22130000.0
2007-03-21 13:14:00,2.90975,2.91062,2.90337,2.91031,18250000.0
2007-03-21 13:15:00,2.91103,2.91158,2.9034,2.90528,16750000.0
2007-03-21 13:16:00,2.90712,2.9099,2.90129,2.90558,19500000.0
2007-03-21 13:17:00,2.90555,2.9105,2.90555,2.90965,16880000.0
2007-03-21 13:18:00,2.91186,2.91186,2.90381,2.90771,14500000.0
2007-03-21 13:19:00,2.90938,2.91118,2.90402,2.9064,18890000.0
2007-03-21 13:20:00,2.90374,2.91093,2.90374,2.91012,17380000.0
2007-03-21 13:21:00,2.91036,2.91246,2.90587,2.91117,16500000.0
2007-03-21 13:22:00,2.90744,2.91145,2.90511,2.90525,16900000.0
2007-03-21 13:23:00,2.91143,2.91264,2.90703,2.91263,20380000.0
2007-03-21 13:24:00,2.91024,2.91201,2.9061,2.90841,11000000.0
2007-03-21 13:25:00,2.90844,2.91288,2.90682,2.90967,19500000.0
2007-03-21 13:26:00,2.9126,2.91291,2.90465,2.90893,19880000.0
2007-03-21 13:27:00,2.91207,2.91207,2.90756,2.90791,15390000.0
2007-03-21 13:28:00,2.91022,2.91238,2.9036,2.90967,21250000.0
2007-03-21 13:29:00,2.90594,2.91178,2.90594,2.90787,16000000.0
2007-03-21 13:30:00,2.91112,2.91112,2.9006,2.9006,16380000.0
2007-03-21 13:31:00,2.9091,2.91057,2.90294,2.905,17380000.0
2007-03-21 13:32:00,2.90667,2.91097,2.90645,2.91093,14750000.0
2007-03-21 13:33:00,2.90472,2.91075,2.90274,2.90983,17260000.0
2007-03-21 13:34:00,2.90733,2.91083,2.90448,2.90646,14380000.0
2007-03-21 13:35:00,2.90592,2.90833,2.90487,2.90833,16750000.0
2007-03-21 13:36:00,2.91088,2.91112,2.90243,2.91112,18380000.0
2007-03-21 13:37:00,2.90893,2.91035,2.90293,2.90818,19380000.0
2007-03-21 13:38:00,2.91003,2.91005,2.90283,2.91005,19760000.0
2007-03-21 13:39:00,2.90614,2.91038,2.90614,2.90968,11630000.0
2007-03-21 13:40:00,2.90684,2.91034,2.90462,2.90802,12500000.0
2007-03-21 13:41:00,2.9092,2.91138,2.90553,2.90874,15380000.0
2007-03-21 13:42:00,2.90831,2.91088,2.90461,2.91002,12880000.0
2007-03-21 13:43:00,2.90591,2.91196,2.90591,2.91196,15500000.0
2007-03-21 13:44:00,2.90713,2.91097,2.90302,2.90889,16130000.0
2007-03-21 13:45:00,2.90682,2.91231,2.9049,2.90825,16000000.0
2007-03-21 13:46:00,2.91151,2.9117,2.90535,2.90741,13630000.0
2007-03-21 13:47:00,2.90987,2.91352,2.9065,2.91352,16880000.0
2007-03-21 13:48:00,2.91193,2.9131,2.90595,2.91014,11380000.0
2007-03-21 13:49:00,2.91031,2.91226,2.90357,2.91155,17750000.0
2007-03-21 13:50:00,2.90784,2.91141,2.90543,2.90835,13000000.0
2007-03-21 13:51:00,2.90918,2.9115,2.90225,2.90816,17250000.0
2007-03-21 13:53:00,2.90894,2.9114,2.90721,2.91029,12250000.0
2007-03-21 13:54:00,2.91194,2.91194,2.90523,2.90643,13750000.0
2007-03-21 13:55:00,2.91071,2.91112,2.904,2.90771,14380000.0
2007-03-21 13:56:00,2.91132,2.91132,2.90146,2.9048,13000000.0
2007-03-21 13:57:00,2.91102,2.91123,2.90773,2.90912,15130000.0
2007-03-21 13:58:00,2.90589,2.91069,2.9018,2.90583,21760000.0
2007-03-21 13:59:00,2.90691,2.91002,2.90338,2.90359,12630000.0
2007-03-21 14:00:00,2.90849,2.91039,2.90291,2.91039,14000000.0
2007-03-21 14:01:00,2.90286,2.90962,2.90286,2.90864,20010000.0
2007-03-21 14:02:00,2.90728,2.91014,2.90585,2.90795,14130000.0
2007-03-21 14:03:00,2.90988,2.90988,2.90203,2.90293,13250000.0
2007-03-21 14:04:00,2.91054,2.91054,2.9046,2.90721,14750000.0
2007-03-21 14:05:00,2.9095,2.9095,2.90501,2.90899,11630000.0
2007-03-21 14:06:00,2.90828,2.91104,2.905,2.90769,13130000.0
2007-03-21 14:07:00,2.90871,2.91155,2.90223,2.90602,13630000.0
2007-03-21 14:08:00,2.90655,2.91082,2.90197,2.90701,14250000.0
2007-03-21 14:09:00,2.91153,2.91153,2.90376,2.90864,12500000.0
2007-03-21 14:10:00,2.90969,2.91195,2.90617,2.90617,12890000.0
2007-03-21 14:11:00,2.90603,2.91018,2.90353,2.90726,11760000.0
2007-03-21 14:12:00,2.90593,2.91099,2.90566,2.90566,17000000.0
2007-03-21 14:13:00,2.90819,2.90993,2.90398,2.9078,14010000.0
2007-03-21 14:14:00,2.90759,2.91073,2.90275,2.90344,14880000.0
2007-03-21 14:15:00,2.90331,2.91105,2.90331,2.90829,14250000.0
2007-03-21 14:16:00,2.90885,2.91153,2.90682,2.90993,13630000.0
2007-03-21 14:17:00,2.90639,2.91069,2.90621,2.91016,12000000.0
2007-03-21 14:18:00,2.90808,2.91083,2.9048,2.90489,17880000.0
2007-03-21 14:19:00,2.90237,2.91043,2.90237,2.91043,13880000.0
2007-03-21 14:20:00,2.90957,2.91187,2.90624,2.9077,10630000.0
2007-03-21 14:21:00,2.90721,2.91132,2.90338,2.90907,19750000.0
2007-03-21 14:22:00,2.90412,2.91129,2.90412,2.90616,15630000.0
2007-03-21 14:24:00,2.90884,2.90942,2.90246,2.90347,20010000.0
2007-03-21 14:25:00,2.90961,2.91089,2.90566,2.90831,15880000.0
2007-03-21 14:26:00,2.9103,2.9116,2.90167,2.90167,19260000.0
2007-03-21 14:27:00,2.90777,2.91033,2.90534,2.90989,15000000.0
2007-03-21 14:28:00,2.9042,2.913,2.9042,2.90739,18880000.0
2007-03-21 14:29:00,2.90757,2.90985,2.90091,2.9063,16130000.0
2007-03-21 14:30:00,2.90899,2.91146,2.90431,2.90948,15250000.0
2007-03-21 14:31:00,2.90394,2.91213,2.90394,2.91035,16750000.0
2007-03-21 14:32:00,2.9087,2.91046,2.90576,2.90649,15380000.0
2007-03-21 14:33:00,2.90454,2.91126,2.90116,2.91126,16630000.0
2007-03-21 14:34:00,2.91038,2.91079,2.90506,2.90743,24500000.0
2007-03-21 14:35:00,2.90842,2.91257,2.90632,2.90694,14630000.0
2007-03-21 14:36:00,2.90643,2.91173,2.90565,2.90799,16500000.0
2007-03-21 14:37:00,2.90694,2.91088,2.9057,2.91,21750000.0
2007-03-21 14:38:00,2.90819,2.91042,2.90507,2.90534,18130000.0
2007-03-21 14:39:00,2.9091,2.91091,2.90261,2.90648,19510000.0
2007-03-21 14:40:00,2.9088,2.91182,2.90565,2.90777,22000000.0
2007-03-21 14:41:00,2.90862,2.91157,2.90532,2.90782,14380000.0
2007-03-21 14:42:00,2.90717,2.91111,2.90549,2.90933,18500000.0
2007-03-21 14:43:00,2.90935,2.91161,2.90267,2.90977,16880000.0
2007-03-21 14:44:00,2.911,2.911,2.90174,2.9064,15630000.0
2007-03-21 14:45:00,2.9038,2.91136,2.9038,2.90564,11880000.0
2007-03-21 14:46:00,2.91155,2.91172,2.90243,2.90423,19880000.0
2007-03-21 14:47:00,2.90815,2.91061,2.90594,2.91061,15760000.0
2007-03-21 14:48:00,2.90591,2.91075,2.90543,2.90921,15130000.0
2007-03-21 14:49:00,2.90944,2.9101,2.90436,2.9101,13760000.0
2007-03-21 14:50:00,2.90391,2.91031,2.90059,2.90879,17380000.0
2007-03-21 14:51:00,2.90917,2.91146,2.90496,2.91016,18760000.0
2007-03-21 14:52:00,2.91118,2.91123,2.90397,2.9102,16880000.0
2007-03-21 14:53:00,2.90985,2.91109,2.90323,2.90772,12510000.0
2007-03-21 14:54:00,2.91052,2.91052,2.90203,2.90619,24880000.0
2007-03-21 14:55:00,2.91069,2.91129,2.90434,2.90626,19630000.0
2007-03-21 14:56:00,2.90778,2.90994,2.90241,2.90241,24640000.0
2007-03-21 14:57:00,2.90511,2.91104,2.90369,2.90583,16130000.0
2007-03-21 14:58:00,2.9047,2.91084,2.90372,2.90481,15000000.0
2007-03-21 14:59:00,2.90764,2.91145,2.90444,2.90997,13260000.0
2007-03-21 15:00:00,2.90575,2.91066,2.90575,2.90997,12380000.0
2007-03-21 15:01:00,2.90805,2.91105,2.89972,2.90576,20630000.0
2007-03-21 15:02:00,2.90847,2.91148,2.90279,2.90698,18130000.0
2007-03-21 15:03:00,2.912,2.912,2.9045,2.90766,17630000.0
2007-03-21 15:04:00,2.9058,2.91068,2.90406,2.90604,15500000.0
2007-03-21 15:05:00,2.90921,2.91186,2.90457,2.90877,11010000.0
2007-03-21 15:06:00,2.90762,2.91201,2.90719,2.90951,12630000.0
2007-03-21 15:07:00,2.90984,2.91198,2.90533,2.90735,19630000.0
2007-03-21 15:08:00,2.90835,2.91186,2.90195,2.90634,18250000.0
2007-03-21 15:09:00,2.90548,2.91139,2.90149,2.90822,20880000.0
2007-03-21 15:10:00,2.9058,2.91186,2.9058,2.90933,17880000.0
2007-03-21 15:11:00,2.90545,2.91124,2.90379,2.90932,17500000.0
2007-03-21 15:12:00,2.91123,2.912,2.90381,2.9101,16010000.0
2007-03-21 15:13:00,2.90822,2.91151,2.90452,2.90452,11510000.0
2007-03-21 15:14:00,2.90846,2.91055,2.9033,2.90802,18750000.0
2007-03-21 15:15:00,2.90713,2.90958,2.9032,2.90958,14510000.0
2007-03-21 15:16:00,2.90734,2.91188,2.90696,2.9103,21500000.0
2007-03-21 15:17:00,2.90963,2.91156,2.90698,2.90792,12750000.0
2007-03-21 15:18:00,2.91141,2.91141,2.90397,2.90609,13380000.0
2007-03-21 15:19:00,2.90768,2.90999,2.90564,2.90835,19630000.0
2007-03-21 15:20:00,2.90933,2.91166,2.89953,2.91166,16750000.0
2007-03-21 15:21:00,2.90806,2.91088,2.90179,2.90884,19130000.0
2007-03-21 15:22:00,2.90647,2.9112,2.90234,2.91007,26510000.0
2007-03-21 15:23:00,2.90702,2.91098,2.90469,2.90896,14380000.0
2007-03-21 15:24:00,2.90822,2.91102,2.90557,2.90949,13890000.0
2007-03-21 15:25:00,2.9081,2.9121,2.90616,2.91101,14750000.0
2007-03-21 15:26:00,2.90843,2.91067,2.90488,2.90849,14880000.0
2007-03-21 15:27:00,2.90901,2.91278,2.90623,2.91056,13750000.0
2007-03-21 15:28:00,2.90759,2.91076,2.90659,2.90836,16380000.0
2007-03-21 15:29:00,2.90337,2.91162,2.90275,2.91162,13000000.0
2007-03-21 15:30:00,2.90822,2.91185,2.90641,2.91016,19760000.0
2007-03-21 15:31:00,2.9108,2.91153,2.90564,2.90935,16260000.0
2007-03-21 15:32:00,2.90355,2.91021,2.90194,2.90716,18750000.0
2007-03-21 15:33:00,2.9036,2.91067,2.90295,2.91067,15250000.0
2007-03-21 15:34:00,2.90679,2.91012,2.90379,2.91012,13890000.0
2007-03-21 15:35:00,2.90766,2.91021,2.90396,2.90831,16380000.0
2007-03-21 15:36:00,2.90965,2.90965,2.90217,2.90428,22380000.0
2007-03-21 15:37:00,2.9063,2.91033,2.90462,2.90779,17510000.0
2007-03-21 15:38:00,2.90477,2.9097,2.90023,2.90495,24760000.0
2007-03-21 15:39:00,2.90974,2.90985,2.90453,2.90905,14250000.0
2007-03-21 15:40:00,2.90607,2.90979,2.89982,2.9068,16380000.0
2007-03-21 15:41:00,2.90458,2.91126,2.90458,2.90587,13500000.0
2007-03-21 15:42:00,2.90791,2.90988,2.90522,2.90952,13750000.0
2007-03-21 15:43:00,2.90645,2.91081,2.90082,2.90649,15640000.0
2007-03-21 15:44:00,2.91071,2.91071,2.90443,2.90443,16500000.0
2007-03-21 15:45:00,2.90458,2.91034,2.90337,2.91034,14000000.0
2007-03-21 15:46:00,2.90797,2.91018,2.90214,2.90356,20000000.0
2007-03-21 15:47:00,2.90772,2.91018,2.90404,2.90678,15260000.0
2007-03-21 15:48:00,2.90666,2.91092,2.90547,2.91072,16760000.0
2007-03-21 15:49:00,2.9083,2.9108,2.89929,2.90459,18880000.0
2007-03-21 15:50:00,2.90708,2.91054,2.90458,2.90772,11500000.0
2007-03-21 15:51:00,2.91059,2.91059,2.9012,2.9012,21260000.0
2007-03-21 15:53:00,2.90814,2.91078,2.90365,2.9098,16750000.0
2007-03-21 15:54:00,2.90959,2.91008,2.9005,2.9066,17000000.0
2007-03-21 15:55:00,2.90898,2.90951,2.90244,2.90896,12500000.0
2007-03-21 15:56:00,2.90909,2.91018,2.90393,2.90588,15130000.0
2007-03-21 15:57:00,2.90525,2.90963,2.90072,2.90382,14250000.0
2007-03-21 15:58:00,2.90477,2.90984,2.89946,2.90444,14000000.0
2007-03-21 15:59:00,2.90544,2.91003,2.90488,2.90788,16880000.0
2007-03-21 16:00:00,2.90756,2.91046,2.90258,2.90965,16500000.0
2007-03-21 16:01:00,2.90724,2.90987,2.90265,2.90693,18630000.0
2007-03-21 16:02:00,2.90592,2.90992,2.90298,2.90906,19760000.0
2007-03-21 16:03:00,2.9086,2.90953,2.90324,2.90953,14500000.0
2007-03-21 16:04:00,2.90489,2.90894,2.90381,2.90828,15880000.0
2007-03-21 16:05:00,2.90953,2.90964,2.90159,2.90809,20130000.0
2007-03-21 16:06:00,2.90545,2.90866,2.90434,2.90575,15760000.0
2007-03-21 16:07:00,2.90669,2.91013,2.90602,2.91013,21640000.0
2007-03-21 16:08:00,2.9027,2.90939,2.9027,2.90489,16000000.0
2007-03-21 16:09:00,2.90714,2.90953,2.90107,2.90603,18510000.0
2007-03-21 16:10:00,2.9103,2.9103,2.90151,2.90878,19750000.0
2007-03-21 16:11:00,2.90541,2.90957,2.9052,2.90956,15000000.0
2007-03-21 16:12:00,2.90739,2.90964,2.90155,2.90471,15500000.0
2007-03-21 16:13:00,2.90779,2.90898,2.9044,2.90629,13630000.0
2007-03-21 16:14:00,2.91024,2.91024,2.90508,2.90842,23380000.0
2007-03-21 16:15:00,2.9044,2.90928,2.90084,2.90481,20130000.0
2007-03-21 16:16:00,2.91008,2.91008,2.9032,2.90626,21510000.0
2007-03-21 16:17:00,2.90241,2.90876,2.89964,2.90876,16500000.0
2007-03-21 16:18:00,2.90574,2.90922,2.90375,2.90474,13250000.0
2007-03-21 16:19:00,2.90563,2.90895,2.90108,2.90389,19020000.0
2007-03-21 16:20:00,2.90332,2.90849,2.90272,2.90371,13630000.0
2007-03-21 16:21:00,2.90915,2.91027,2.90361,2.90614,15630000.0
2007-03-21 16:22:00,2.90725,2.91037,2.90333,2.90333,14750000.0
2007-03-21 16:23:00,2.9061,2.90955,2.90189,2.90823,17500000.0
2007-03-21 16:24:00,2.90935,2.9096,2.90234,2.90948,18510000.0
2007-03-21 16:25:00,2.90891,2.90935,2.90279,2.90748,15880000.0
2007-03-21 16:26:00,2.90849,2.91014,2.90456,2.90879,24250000.0
2007-03-21 16:27:00,2.908,2.90913,2.90403,2.90713,12010000.0
2007-03-21 16:28:00,2.90987,2.91038,2.90068,2.90495,17380000.0
2007-03-21 16:29:00,2.9071,2.9087,2.90262,2.90528,15380000.0
2007-03-21 16:30:00,2.90706,2.90973,2.90199,2.90691,13130000.0
2007-03-21 16:33:00,2.91134,2.91134,2.90368,2.90675,21630000.0
2007-03-21 16:34:00,2.90858,2.90918,2.90262,2.90584,18250000.0
2007-03-21 16:35:00,2.90957,2.91051,2.90512,2.9086,19520000.0
2007-03-21 16:36:00,2.90684,2.91076,2.90129,2.90554,18630000.0
2007-03-21 16:37:00,2.90844,2.90907,2.90255,2.90875,14250000.0
2007-03-21 16:38:00,2.90761,2.90943,2.89949,2.90688,25140000.0
2007-03-21 16:39:00,2.9084,2.90982,2.90089,2.9073,14750000.0
2007-03-21 16:40:00,2.90572,2.90896,2.90289,2.90417,19500000.0
2007-03-21 16:41:00,2.90624,2.90884,2.90295,2.90295,18500000.0
2007-03-21 16:42:00,2.90369,2.90772,2.9,2.90543,14130000.0
2007-03-21 16:43:00,2.90741,2.90741,2.90234,2.90469,17500000.0
2007-03-21 16:44:00,2.90886,2.91,2.90292,2.9061,16760000.0
2007-03-21 16:45:00,2.90674,2.90958,2.90249,2.90958,15640000.0
2007-03-21 16:46:00,2.90369,2.90766,2.90078,2.90149,25380000.0
2007-03-21 16:47:00,2.90426,2.9095,2.90332,2.9076,18630000.0
2007-03-21 16:48:00,2.90499,2.90793,2.9023,2.90762,12000000.0
2007-03-21 16:49:00,2.90722,2.90756,2.901,2.90527,18250000.0
2007-03-21 16:50:00,2.90659,2.90865,2.90229,2.90371,16880000.0
2007-03-21 16:51:00,2.90423,2.90743,2.90137,2.9018,14500000.0
2007-03-21 16:52:00,2.9076,2.90796,2.90155,2.9049,17760000.0
2007-03-21 16:53:00,2.90397,2.90452,2.89956,2.90015,21760000.0
2007-03-21 16:54:00,2.90558,2.90833,2.90157,2.90186,18130000.0
2007-03-21 16:55:00,2.90578,2.9077,2.90131,2.90696,15750000.0
2007-03-21 16:56:00,2.90711,2.90711,2.89979,2.9046,18250000.0
2007-03-21 16:57:00,2.90341,2.9072,2.90277,2.90625,13010000.0
2007-03-21 16:58:00,2.90486,2.90778,2.90111,2.90449,24630000.0
2007-03-21 16:59:00,2.90413,2.90713,2.90063,2.90687,16250000.0
2007-03-21 17:00:00,2.90678,2.90781,2.89869,2.90731,22500000.0
2007-03-21 17:01:00,2.90009,2.90438,2.89666,2.90353,17250000.0
2007-03-21 17:02:00,2.90803,2.90803,2.90061,2.90061,14130000.0
2007-03-21 17:03:00,2.90271,2.90832,2.90161,2.90161,20250000.0
2007-03-21 17:04:00,2.90396,2.90607,2.90111,2.90381,16880000.0
2007-03-21 17:05:00,2.90771,2.90771,2.90064,2.90502,17000000.0
2007-03-21 17:06:00,2.9025,2.90587,2.90002,2.90348,15380000.0
2007-03-21 17:07:00,2.90379,2.90756,2.89937,2.90467,21130000.0
2007-03-21 17:08:00,2.90646,2.90646,2.90048,2.90048,15010000.0
2007-03-21 17:09:00,2.90587,2.90811,2.90323,2.90323,14630000.0
2007-03-21 17:10:00,2.90323,2.90793,2.90273,2.90626,17500000.0
2007-03-21 17:11:00,2.90609,2.90711,2.90058,2.90566,11880000.0
2007-03-21 17:12:00,2.90877,2.90877,2.89917,2.9052,16000000.0
2007-03-21 17:13:00,2.90507,2.90781,2.9024,2.90293,15750000.0
2007-03-21 17:14:00,2.90644,2.9086,2.90332,2.90594,18250000.0
2007-03-21 17:15:00,2.90057,2.90825,2.90055,2.90524,21260000.0
2007-03-21 17:16:00,2.9048,2.90825,2.90364,2.90426,16640000.0
2007-03-21 17:17:00,2.90505,2.90935,2.90505,2.90874,14880000.0
2007-03-21 17:18:00,2.90503,2.90862,2.90373,2.90634,15140000.0
2007-03-21 17:19:00,2.90867,2.9093,2.90529,2.90907,17380000.0
2007-03-21 17:20:00,2.90704,2.90897,2.90262,2.90477,12250000.0
2007-03-21 17:21:00,2.90339,2.90902,2.90113,2.90263,13500000.0
2007-03-21 17:22:00,2.90841,2.90864,2.90295,2.90718,22380000.0
2007-03-21 17:23:00,2.9068,2.90881,2.90117,2.90633,20500000.0
2007-03-21 17:26:00,2.90502,2.90862,2.90021,2.90315,25500000.0
2007-03-21 17:27:00,2.90616,2.90876,2.90571,2.9079,17260000.0
2007-03-21 17:28:00,2.9045,2.90878,2.90164,2.90356,19380000.0
2007-03-21 17:29:00,2.90615,2.90848,2.90217,2.90466,14750000.0
2007-03-21 17:30:00,2.90497,2.90925,2.90375,2.90527,18630000.0
2007-03-21 17:31:00,2.90655,2.90789,2.90213,2.90259,27510000.0
2007-03-21 17:32:00,2.90104,2.90851,2.90104,2.90507,29510000.0
2007-03-21 17:33:00,2.90526,2.90839,2.90263,2.90709,23130000.0
2007-03-21 17:34:00,2.90672,2.90774,2.90105,2.90774,20380000.0
2007-03-21 17:35:00,2.90607,2.908,2.90094,2.90547,12510000.0
2007-03-21 17:36:00,2.90496,2.90774,2.89867,2.90721,18380000.0
2007-03-21 17:37:00,2.90287,2.90759,2.90287,2.90688,16880000.0
2007-03-21 17:38:00,2.90626,2.90626,2.89944,2.90456,27880000.0
2007-03-21 17:40:00,2.90697,2.90775,2.9024,2.90378,17000000.0
2007-03-21 17:41:00,2.90542,2.90676,2.90023,2.90334,14500000.0
2007-03-21 17:42:00,2.90496,2.90837,2.90368,2.90549,14130000.0
2007-03-21 17:43:00,2.90004,2.90793,2.90004,2.9052,17250000.0
2007-03-21 17:44:00,2.90585,2.90778,2.90278,2.9052,12880000.0
2007-03-21 17:45:00,2.9084,2.9084,2.90028,2.90462,15260000.0
2007-03-21 17:46:00,2.90432,2.90765,2.89977,2.90455,23640000.0
2007-03-21 17:48:00,2.90558,2.90744,2.89919,2.9022,20130000.0
2007-03-21 17:49:00,2.90677,2.90677,2.90065,2.90472,16630000.0
2007-03-21 17:50:00,2.90276,2.90729,2.89926,2.90209,22500000.0
2007-03-21 17:51:00,2.90525,2.90765,2.90194,2.9057,13000000.0
2007-03-21 17:52:00,2.90266,2.90541,2.90137,2.90218,15000000.0
2007-03-21 17:53:00,2.90052,2.90303,2.89687,2.90243,19260000.0
2007-03-21 17:54:00,2.90291,2.90687,2.89749,2.90144,21250000.0
2007-03-21 17:55:00,2.90325,2.9073,2.90132,2.90228,18000000.0
2007-03-21 17:56:00,2.90302,2.90626,2.89915,2.89915,18750000.0
2007-03-21 17:57:00,2.90317,2.90608,2.8976,2.90608,13250000.0
2007-03-21 17:58:00,2.90199,2.90613,2.90011,2.90484,13760000.0
2007-03-21 17:59:00,2.90023,2.9062,2.89913,2.90071,18630000.0
2007-03-21 18:00:00,2.90629,2.90661,2.90135,2.90308,19010000.0
2007-03-21 18:01:00,2.90574,2.9061,2.89904,2.90597,21380000.0
2007-03-21 18:02:00,2.90552,2.90638,2.90149,2.90365,25770000.0
2007-03-21 18:03:00,2.89919,2.90413,2.89789,2.90339,21130000.0
2007-03-21 18:04:00,2.90305,2.90682,2.90011,2.9035,16880000.0
2007-03-21 18:06:00,2.90569,2.90636,2.90082,2.90355,17880000.0
2007-03-21 18:07:00,2.9057,2.90585,2.89942,2.90385,15630000.0
2007-03-21 18:08:00,2.9019,2.90502,2.89872,2.89994,13750000.0
2007-03-21 18:09:00,2.90302,2.90555,2.90008,2.90495,16380000.0
2007-03-21 18:10:00,2.89949,2.90613,2.89949,2.90239,13630000.0
2007-03-21 18:11:00,2.90346,2.90693,2.90024,2.9036,13250000.0
2007-03-21 18:12:00,2.90158,2.90612,2.89988,2.90492,12380000.0
2007-03-21 18:13:00,2.90493,2.90687,2.89672,2.89944,15750000.0
2007-03-21 18:14:00,2.90656,2.90684,2.90097,2.90431,15000000.0
2007-03-21 18:15:00,2.90482,2.90595,2.90191,2.90366,15250000.0
2007-03-21 18:16:00,2.90415,2.90694,2.89914,2.90429,21510000.0
2007-03-21 18:17:00,2.9042,2.90624,2.90003,2.90003,22000000.0
2007-03-21 18:18:00,2.90305,2.90652,2.89726,2.90652,20500000.0
2007-03-21 18:19:00,2.90381,2.90659,2.89987,2.90597,13000000.0
2007-03-21 18:20:00,2.90289,2.90661,2.90098,2.90416,18260000.0
2007-03-21 18:24:00,2.90709,2.90709,2.90195,2.90317,13630000.0
2007-03-21 18:25:00,2.90359,2.90591,2.89994,2.90406,16000000.0
2007-03-21 18:26:00,2.90471,2.90778,2.9009,2.90647,19630000.0
2007-03-21 18:27:00,2.9063,2.9063,2.89936,2.90599,16630000.0
2007-03-21 18:28:00,2.90227,2.90569,2.89938,2.90117,15500000.0
2007-03-21 18:29:00,2.90336,2.90634,2.89984,2.90264,19260000.0
2007-03-21 18:30:00,2.9063,2.90652,2.89696,2.90063,22260000.0
2007-03-21 18:31:00,2.9037,2.90777,2.89962,2.90777,15880000.0
2007-03-21 18:32:00,2.90684,2.90741,2.90187,2.90491,17130000.0
2007-03-21 18:33:00,2.90592,2.90826,2.90095,2.90369,14130000.0
2007-03-21 18:34:00,2.90758,2.90758,2.89958,2.89958,20630000.0
2007-03-21 18:35:00,2.90565,2.90835,2.90182,2.90569,20130000.0
2007-03-21 18:36:00,2.9061,2.90853,2.90242,2.90472,13630000.0
2007-03-21 18:37:00,2.90564,2.90782,2.90147,2.90206,18010000.0
2007-03-21 18:38:00,2.90372,2.907,2.90003,2.90456,14880000.0
2007-03-21 18:39:00,2.90115,2.90488,2.90045,2.90473,11380000.0
2007-03-21 18:40:00,2.9049,2.90787,2.90245,2.9045,17260000.0
2007-03-21 18:41:00,2.89997,2.90706,2.89997,2.90378,12130000.0
2007-03-21 18:42:00,2.90896,2.90896,2.90297,2.90428,19000000.0
2007-03-21 18:43:00,2.9047,2.90875,2.90252,2.90464,17500000.0
2007-03-21 18:44:00,2.90009,2.90332,2.89645,2.90093,16380000.0
2007-03-21 18:45:00,2.90578,2.9081,2.9014,2.90211,11750000.0
2007-03-21 18:46:00,2.90818,2.90818,2.89902,2.90209,15010000.0
2007-03-21 18:47:00,2.90425,2.90747,2.90133,2.9044,14250000.0
2007-03-21 18:49:00,2.89947,2.90566,2.89449,2.8994,20770000.0
2007-03-21 18:53:00,2.90503,2.90699,2.89773,2.90397,11750000.0
2007-03-21 18:54:00,2.90632,2.90909,2.90434,2.90676,17630000.0
2007-03-21 18:55:00,2.90473,2.90683,2.90156,2.90156,17000000.0
2007-03-21 18:56:00,2.90694,2.9085,2.90076,2.90438,15260000.0
2007-03-21 18:57:00,2.90442,2.90693,2.90086,2.90624,14630000.0
2007-03-21 18:58:00,2.90217,2.90621,2.89933,2.9033,16000000.0
2007-03-21 18:59:00,2.90038,2.90143,2.89406,2.89956,13250000.0
2007-03-21 19:00:00,2.904,2.90621,2.90024,2.90237,18130000.0
2007-03-21 19:01:00,2.90495,2.9054,2.90044,2.90264,12250000.0
2007-03-21 19:02:00,2.90407,2.90543,2.89335,2.89645,18500000.0
2007-03-21 19:03:00,2.90172,2.90576,2.90015,2.90214,14130000.0
2007-03-21 19:04:00,2.89998,2.90472,2.89711,2.90039,15130000.0
2007-03-21 19:05:00,2.90317,2.9053,2.90041,2.90181,14380000.0
2007-03-21 19:06:00,2.90189,2.90571,2.89894,2.90358,12750000.0
2007-03-21 19:07:00,2.90611,2.90616,2.89648,2.89648,16250000.0
2007-03-21 19:08:00,2.90042,2.90432,2.89959,2.90158,20630000.0
2007-03-21 19:09:00,2.90355,2.90607,2.90095,2.90095,13380000.0
2007-03-21 19:12:00,2.90258,2.90511,2.89915,2.90003,14250000.0
2007-03-21 19:13:00,2.90519,2.90535,2.89947,2.90053,14010000.0
2007-03-21 19:14:00,2.90028,2.90032,2.89387,2.89481,12630000.0
2007-03-21 19:16:00,2.90124,2.90356,2.89725,2.90027,12890000.0
2007-03-21 19:17:00,2.90318,2.90327,2.89462,2.89954,18500000.0
2007-03-21 19:18:00,2.90272,2.905,2.89641,2.90121,31510000.0
2007-03-21 19:19:00,2.89892,2.90398,2.89613,2.89613,15250000.0
2007-03-21 19:20:00,2.90183,2.90416,2.89852,2.9013,25880000.0
2007-03-21 19:21:00,2.90264,2.90497,2.89517,2.90396,16630000.0
2007-03-21 19:22:00,2.90042,2.90421,2.89915,2.90421,13880000.0
2007-03-21 19:23:00,2.90256,2.90644,2.89592,2.90285,18000000.0
2007-03-21 19:24:00,2.90295,2.90492,2.89898,2.90165,15250000.0
2007-03-21 19:25:00,2.89987,2.90479,2.89808,2.90449,26130000.0
2007-03-21 19:26:00,2.90443,2.90609,2.89996,2.90384,22260000.0
2007-03-21 19:27:00,2.90395,2.90757,2.9014,2.90729,13890000.0
2007-03-21 19:28:00,2.90412,2.9063,2.89884,2.90139,17760000.0
2007-03-21 19:29:00,2.90231,2.90463,2.89702,2.90018,16760000.0
2007-03-21 19:30:00,2.90086,2.90744,2.90086,2.90744,10750000.0
2007-03-21 19:31:00,2.90066,2.9066,2.89953,2.90424,18250000.0
2007-03-21 19:32:00,2.90403,2.90755,2.89902,2.90356,25380000.0
2007-03-21 19:33:00,2.90436,2.90643,2.8987,2.90246,20500000.0
2007-03-21 19:34:00,2.90716,2.90744,2.90022,2.90394,16000000.0
2007-03-21 19:35:00,2.90237,2.90582,2.89427,2.90091,20500000.0
2007-03-21 19:36:00,2.90421,2.90747,2.89915,2.90478,17880000.0
2007-03-21 19:37:00,2.90574,2.90755,2.90077,2.90496,34000000.0
2007-03-21 19:38:00,2.90411,2.90811,2.90213,2.90784,30890000.0
2007-03-21 19:39:00,2.90793,2.90793,2.9017,2.90487,17390000.0
2007-03-21 19:41:00,2.90559,2.90819,2.89943,2.89943,16130000.0
2007-03-21 19:42:00,2.90591,2.90836,2.90415,2.9053,15250000.0
2007-03-21 19:43:00,2.90491,2.90802,2.90149,2.90173,19750000.0
2007-03-21 19:44:00,2.90745,2.90745,2.89926,2.90568,23250000.0
2007-03-21 19:45:00,2.90457,2.90527,2.89824,2.90492,18750000.0
2007-03-21 19:46:00,2.90347,2.90704,2.90234,2.90605,16500000.0
2007-03-21 19:47:00,2.90395,2.90771,2.90341,2.90538,15880000.0
2007-03-21 19:48:00,2.90318,2.90744,2.8997,2.90494,25380000.0
2007-03-21 19:49:00,2.90174,2.90703,2.90039,2.90039,15750000.0
2007-03-21 19:50:00,2.90466,2.90868,2.90133,2.90424,19000000.0
2007-03-21 19:51:00,2.90463,2.90823,2.90041,2.90387,18250000.0
2007-03-21 19:52:00,2.90613,2.90764,2.90137,2.90393,12500000.0
2007-03-21 19:53:00,2.90232,2.90711,2.901,2.90339,16000000.0
2007-03-21 19:54:00,2.90564,2.90791,2.90337,2.90622,23250000.0
2007-03-21 19:55:00,2.90301,2.90755,2.89979,2.90239,19750000.0
2007-03-21 19:56:00,2.9035,2.90713,2.89947,2.90301,14380000.0
2007-03-21 19:57:00,2.90434,2.90774,2.90191,2.90519,23010000.0
2007-03-21 19:58:00,2.90259,2.90704,2.90101,2.90582,15000000.0
2007-03-21 19:59:00,2.9042,2.90635,2.89943,2.89943,19750000.0
2007-03-21 20:00:00,2.903,2.9072,2.90081,2.90157,23250000.0
2007-03-21 20:01:00,2.90256,2.90792,2.90144,2.90569,11750000.0
2007-03-21 20:02:00,2.90372,2.90797,2.90205,2.90523,17880000.0
2007-03-21 20:03:00,2.9034,2.90777,2.89889,2.90505,19250000.0
2007-03-21 20:04:00,2.90495,2.90736,2.90199,2.90532,23750000.0
2007-03-21 20:05:00,2.89995,2.90737,2.89943,2.90737,10630000.0
2007-03-21 20:06:00,2.90547,2.9079,2.90049,2.9018,16250000.0
2007-03-21 20:07:00,2.90034,2.90649,2.89719,2.89894,13750000.0
2007-03-21 20:08:00,2.90304,2.907,2.90118,2.90482,18130000.0
2007-03-21 20:09:00,2.90712,2.90732,2.90101,2.90509,18000000.0
2007-03-21 20:10:00,2.90013,2.90729,2.89682,2.90088,26510000.0
2007-03-21 20:11:00,2.90399,2.90718,2.9008,2.90149,17250000.0
2007-03-21 20:12:00,2.9042,2.90663,2.89979,2.90423,13750000.0
2007-03-21 20:13:00,2.90424,2.90755,2.8996,2.90424,19500000.0
2007-03-21 20:14:00,2.90344,2.90717,2.90192,2.90554,12750000.0
2007-03-21 20:15:00,2.90571,2.90571,2.89802,2.90048,15500000.0
2007-03-21 20:16:00,2.89452,2.8991,2.89385,2.89791,12000000.0
2007-03-21 20:17:00,2.89759,2.90286,2.89548,2.89892,21000000.0
2007-03-21 20:18:00,2.89709,2.90082,2.89142,2.89355,23630000.0
2007-03-21 20:19:00,2.90082,2.90282,2.89635,2.90099,15500000.0
2007-03-21 20:20:00,2.89701,2.90155,2.89584,2.8975,16380000.0
2007-03-21 20:21:00,2.89785,2.89888,2.89153,2.89613,21260000.0
2007-03-21 20:22:00,2.89549,2.89596,2.89014,2.89101,8630000.0
2007-03-21 20:23:00,2.89677,2.8977,2.8907,2.893,23500000.0
2007-03-21 20:24:00,2.8943,2.89489,2.88947,2.89203,16250000.0
2007-03-21 20:25:00,2.88812,2.89308,2.88794,2.88937,14130000.0
2007-03-21 20:26:00,2.89121,2.89331,2.88604,2.88957,19130000.0
2007-03-21 20:27:00,2.89167,2.89418,2.88793,2.89184,15500000.0
2007-03-21 20:28:00,2.89177,2.89603,2.88838,2.89589,15000000.0
2007-03-21 20:29:00,2.89607,2.89667,2.89022,2.89521,18380000.0
2007-03-21 20:30:00,2.89357,2.89559,2.88867,2.89434,12750000.0
2007-03-21 20:31:00,2.89096,2.89478,2.88792,2.89152,17000000.0
2007-03-21 20:32:00,2.89392,2.89414,2.88606,2.8878,16750000.0
2007-03-21 20:33:00,2.88691,2.89087,2.88576,2.88945,13000000.0
2007-03-21 20:34:00,2.88567,2.89118,2.88314,2.88863,18880000.0
2007-03-21 20:35:00,2.88994,2.89311,2.88693,2.88896,16380000.0
2007-03-21 20:36:00,2.89081,2.89365,2.88639,2.88721,15000000.0
2007-03-21 20:37:00,2.88916,2.89174,2.88525,2.89032,15750000.0
2007-03-21 20:38:00,2.88353,2.89166,2.88334,2.88767,17250000.0
2007-03-21 20:39:00,2.88879,2.89168,2.88655,2.88839,20000000.0
2007-03-21 20:40:00,2.88913,2.88978,2.88368,2.88435,16500000.0
2007-03-21 20:41:00,2.88557,2.88973,2.88229,2.88794,18250000.0
2007-03-21 20:42:00,2.88402,2.88924,2.88202,2.88672,12250000.0
2007-03-21 20:43:00,2.88704,2.88854,2.88487,2.88792,17250000.0
2007-03-21 20:44:00,2.88375,2.88892,2.88043,2.88653,19000000.0
2007-03-21 20:45:00,2.88983,2.88983,2.87913,2.88463,14000000.0
2007-03-21 20:46:00,2.88455,2.88707,2.87934,2.88273,14000000.0
2007-03-21 20:47:00,2.88205,2.8865,2.87868,2.88606,14500000.0
2007-03-21 20:48:00,2.88622,2.88649,2.88108,2.88532,19130000.0
2007-03-21 20:49:00,2.88229,2.88809,2.88046,2.88398,18750000.0
2007-03-21 20:50:00,2.88222,2.88603,2.8789,2.88313,16010000.0
2007-03-21 20:51:00,2.88544,2.88636,2.88139,2.88275,11250000.0
2007-03-21 20:52:00,2.88532,2.88545,2.8801,2.88545,13880000.0
2007-03-21 20:53:00,2.88461,2.88557,2.8793,2.88557,19500000.0
2007-03-21 20:54:00,2.87929,2.88429,2.87792,2.88382,13250000.0
2007-03-21 20:55:00,2.88528,2.8862,2.87943,2.87984,25630000.0
2007-03-21 20:56:00,2.88086,2.88595,2.88069,2.8826,12500000.0
2007-03-21 20:57:00,2.88423,2.88602,2.87994,2.87994,18380000.0
2007-03-21 20:58:00,2.8846,2.88585,2.8815,2.8835,13500000.0
2007-03-21 20:59:00,2.88083,2.8847,2.87926,2.8839,13250000.0
2007-03-21 21:00:00,2.88464,2.88464,2.87981,2.88192,28500000.0
2007-03-21 21:01:00,2.88097,2.88472,2.88019,2.8844,20000000.0
2007-03-21 21:02:00,2.88421,2.88421,2.87868,2.88125,11380000.0
2007-03-21 21:03:00,2.88575,2.88587,2.88009,2.8824,27510000.0
2007-03-21 21:04:00,2.88296,2.88543,2.8795,2.88459,17250000.0
2007-03-21 21:05:00,2.88576,2.88601,2.88061,2.88411,18250000.0
2007-03-21 21:06:00,2.88431,2.88619,2.88048,2.88619,11880000.0
2007-03-21 21:07:00,2.88082,2.88526,2.88071,2.88263,24750000.0
2007-03-21 21:08:00,2.88125,2.88485,2.87922,2.88392,12750000.0
2007-03-21 21:09:00,2.88045,2.88491,2.87976,2.88491,12250000.0
2007-03-21 21:10:00,2.88449,2.88606,2.88009,2.88329,17250000.0
2007-03-21 21:11:00,2.88298,2.88572,2.8805,2.88333,11380000.0
2007-03-21 21:12:00,2.88038,2.88602,2.88038,2.88346,16750000.0
2007-03-21 21:13:00,2.88264,2.885,2.87915,2.88281,13000000.0
2007-03-21 21:14:00,2.88272,2.88412,2.8778,2.8778,15750000.0
2007-03-21 21:15:00,2.88477,2.88565,2.87977,2.88313,13380000.0
2007-03-21 21:16:00,2.88015,2.8847,2.88015,2.88361,9250000.0
2007-03-21 21:17:00,2.88081,2.88566,2.87963,2.88299,18500000.0
2007-03-21 21:18:00,2.88339,2.88704,2.88123,2.88327,11380000.0
2007-03-21 21:19:00,2.88237,2.88447,2.87796,2.88286,12630000.0
2007-03-21 21:20:00,2.88179,2.88409,2.87822,2.88409,16380000.0
2007-03-21 21:21:00,2.88043,2.88324,2.87676,2.87676,16880000.0
2007-03-21 21:22:00,2.88084,2.88493,2.87613,2.88184,24750000.0
2007-03-21 21:23:00,2.88136,2.88436,2.87658,2.88434,18000000.0
2007-03-21 21:24:00,2.8788,2.88357,2.87824,2.88138,16880000.0
2007-03-21 21:25:00,2.88153,2.88444,2.87741,2.88257,16250000.0
2007-03-21 21:26:00,2.87925,2.88226,2.87088,2.87789,10500000.0
2007-03-21 21:27:00,2.87946,2.88253,2.87724,2.88191,10880000.0
2007-03-21 21:28:00,2.87941,2.88344,2.87692,2.87975,19380000.0
2007-03-21 21:29:00,2.87929,2.88382,2.87558,2.88382,14500000.0
2007-03-21 21:30:00,2.88105,2.88398,2.8751,2.88129,19500000.0
2007-03-21 21:31:00,2.88043,2.88407,2.87908,2.88197,11250000.0
2007-03-21 21:32:00,2.88179,2.88392,2.87566,2.88392,19000000.0
2007-03-21 21:33:00,2.88457,2.88457,2.87786,2.88009,12380000.0
2007-03-21 21:34:00,2.88209,2.88315,2.87514,2.8771,10500000.0
2007-03-21 21:35:00,2.87732,2.88132,2.87732,2.88121,28500000.0
2007-03-21 21:36:00,2.87974,2.88339,2.87727,2.87732,14880000.0
2007-03-21 21:37:00,2.88363,2.88379,2.87808,2.88093,9500000.0
2007-03-21 21:38:00,2.88085,2.88402,2.87893,2.8822,17630000.0
2007-03-21 21:39:00,2.88066,2.88425,2.87879,2.88305,14890000.0
2007-03-21 21:40:00,2.87675,2.88152,2.87675,2.87757,15380000.0
2007-03-21 21:41:00,2.88221,2.88489,2.87799,2.88244,24380000.0
2007-03-21 21:42:00,2.88066,2.88411,2.87837,2.87886,20250000.0
2007-03-21 21:43:00,2.88096,2.88394,2.88051,2.88394,13250000.0
2007-03-21 21:44:00,2.88255,2.88451,2.88009,2.88025,13000000.0
2007-03-21 21:45:00,2.88041,2.88393,2.87964,2.88171,15250000.0
2007-03-21 21:46:00,2.88212,2.88401,2.87726,2.88004,14880000.0
2007-03-21 21:47:00,2.88397,2.88397,2.87753,2.88275,17000000.0
2007-03-21 21:48:00,2.87955,2.88218,2.876,2.87637,16630000.0
2007-03-21 21:49:00,2.87844,2.88272,2.874,2.87581,26750000.0
2007-03-21 21:50:00,2.88247,2.88247,2.87673,2.87907,18000000.0
2007-03-21 21:51:00,2.87675,2.88216,2.87578,2.88216,16500000.0
2007-03-21 21:52:00,2.87796,2.88199,2.8778,2.8778,15380000.0
2007-03-21 21:53:00,2.87713,2.8819,2.87581,2.8819,17500000.0
2007-03-21 21:54:00,2.88014,2.88287,2.87499,2.87825,13500000.0
2007-03-21 21:55:00,2.88263,2.88263,2.87772,2.87772,13630000.0
2007-03-21 21:56:00,2.87762,2.88171,2.87762,2.88106,18250000.0
2007-03-21 21:57:00,2.8768,2.8829,2.87503,2.87984,13500000.0
2007-03-21 21:58:00,2.87835,2.88245,2.87587,2.87889,11880000.0
2007-03-21 21:59:00,2.87826,2.8824,2.87536,2.87977,14750000.0
2007-03-21 22:00:00,2.8771,2.88135,2.87635,2.87938,19630000.0
2007-03-21 22:01:00,2.87507,2.88237,2.87507,2.88013,20750000.0
2007-03-21 22:02:00,2.88023,2.88279,2.87733,2.88058,18250000.0
2007-03-21 22:03:00,2.88283,2.88292,2.87656,2.8776,15750000.0
2007-03-21 22:04:00,2.87998,2.88248,2.87407,2.87642,16880000.0
2007-03-21 22:05:00,2.88088,2.88132,2.87607,2.87608,13750000.0
2007-03-21 22:06:00,2.87845,2.88232,2.87752,2.87983,14130000.0
2007-03-21 22:07:00,2.87471,2.88328,2.87471,2.88177,15010000.0
2007-03-21 22:08:00,2.8822,2.88267,2.87714,2.88267,20000000.0
2007-03-21 22:09:00,2.8799,2.88332,2.87588,2.87754,14260000.0
2007-03-21 22:10:00,2.8808,2.88323,2.87579,2.88098,16250000.0
2007-03-21 22:11:00,2.87886,2.88315,2.87644,2.87644,19130000.0
2007-03-21 22:12:00,2.87463,2.88083,2.87439,2.87923,14750000.0
2007-03-21 22:14:00,2.87976,2.88212,2.87537,2.87793,18510000.0
2007-03-21 22:15:00,2.87852,2.88238,2.87715,2.88119,11130000.0
2007-03-21 22:16:00,2.88349,2.88363,2.87655,2.88363,10250000.0
2007-03-21 22:17:00,2.88059,2.88311,2.8783,2.8798,16500000.0
2007-03-21 22:18:00,2.87878,2.88354,2.87814,2.87952,15630000.0
2007-03-21 22:19:00,2.88006,2.88386,2.87697,2.88141,14750000.0
2007-03-21 22:20:00,2.87993,2.88303,2.8758,2.88154,17250000.0
2007-03-21 22:21:00,2.87973,2.88519,2.87679,2.87679,21000000.0
2007-03-21 22:22:00,2.87693,2.88393,2.87611,2.88197,15750000.0
2007-03-21 22:23:00,2.88406,2.88445,2.8784,2.8784,16500000.0
2007-03-21 22:24:00,2.88068,2.88417,2.87698,2.88008,16500000.0
2007-03-21 22:25:00,2.88239,2.8851,2.87778,2.88114,23000000.0
2007-03-21 22:26:00,2.87809,2.88269,2.87397,2.87397,11750000.0
2007-03-21 22:27:00,2.88142,2.88482,2.87978,2.8821,12880000.0
2007-03-21 22:28:00,2.87922,2.88353,2.87626,2.88006,13250000.0
2007-03-21 22:29:00,2.87967,2.88395,2.87839,2.88165,17750000.0
2007-03-21 22:30:00,2.88133,2.88315,2.87704,2.87912,20630000.0
2007-03-21 22:31:00,2.88018,2.88268,2.87787,2.87787,14500000.0
2007-03-21 22:32:00,2.8788,2.88328,2.87762,2.8815,24380000.0
2007-03-21 22:33:00,2.87813,2.88314,2.87808,2.88199,13750000.0
2007-03-21 22:34:00,2.88083,2.88197,2.87684,2.8773,15750000.0
2007-03-21 22:36:00,2.87697,2.88121,2.87697,2.87872,11380000.0
2007-03-21 22:37:00,2.87758,2.88153,2.87471,2.88153,13500000.0
2007-03-21 22:38:00,2.87102,2.87989,2.87102,2.87768,16890000.0
2007-03-21 22:40:00,2.8795,2.8803,2.873,2.87761,14750000.0
2007-03-21 22:41:00,2.87802,2.88057,2.87098,2.87872,18750000.0
2007-03-21 22:42:00,2.87822,2.88023,2.87454,2.87687,14130000.0
2007-03-21 22:43:00,2.87523,2.88065,2.87523,2.88057,11130000.0
2007-03-21 22:44:00,2.87953,2.88112,2.87417,2.87805,17880000.0
2007-03-21 22:45:00,2.87965,2.88055,2.87312,2.87548,19260000.0
2007-03-21 22:46:00,2.87701,2.88157,2.87314,2.87843,12000000.0
2007-03-21 22:47:00,2.87816,2.88199,2.87506,2.87808,22250000.0
2007-03-21 22:48:00,2.87551,2.88143,2.87542,2.87753,26280000.0
2007-03-21 22:49:00,2.87994,2.8816,2.87614,2.8816,22380000.0
2007-03-21 22:50:00,2.87524,2.88155,2.87454,2.88044,11750000.0
2007-03-21 22:51:00,2.87538,2.88154,2.87469,2.87979,23260000.0
2007-03-21 22:52:00,2.88031,2.88231,2.87563,2.8818,25130000.0
2007-03-21 22:53:00,2.87974,2.87974,2.87184,2.87853,21510000.0
2007-03-21 22:54:00,2.87933,2.88092,2.87511,2.87511,22260000.0
2007-03-21 22:55:00,2.87937,2.88162,2.8741,2.87929,22760000.0
2007-03-21 22:56:00,2.8794,2.88146,2.8738,2.87634,18250000.0
2007-03-21 22:57:00,2.87726,2.87958,2.87182,2.87447,12630000.0
2007-03-21 22:58:00,2.877,2.88124,2.87363,2.88124,17260000.0
2007-03-21 22:59:00,2.87888,2.88139,2.8751,2.8784,15250000.0
2007-03-21 23:00:00,2.87628,2.87969,2.87104,2.87675,30520000.0
2007-03-21 23:01:00,2.87595,2.88035,2.8732,2.87677,22510000.0
2007-03-21 23:02:00,2.87662,2.87918,2.87514,2.87893,10750000.0
2007-03-21 23:03:00,2.8781,2.88178,2.87732,2.87732,15130000.0
2007-03-21 23:04:00,2.87934,2.88234,2.87748,2.87819,15750000.0
2007-03-21 23:05:00,2.88093,2.88095,2.87643,2.88046,13630000.0
2007-03-21 23:06:00,2.87336,2.88095,2.87336,2.87802,16000000.0
2007-03-21 23:07:00,2.87656,2.88106,2.87526,2.87663,15510000.0
2007-03-21 23:08:00,2.87793,2.88111,2.87555,2.87981,20750000.0
2007-03-21 23:09:00,2.87828,2.88113,2.87369,2.8797,12880000.0
2007-03-21 23:10:00,2.88122,2.88226,2.8741,2.87923,15140000.0
2007-03-21 23:11:00,2.87974,2.88103,2.87605,2.88103,11250000.0
2007-03-21 23:12:00,2.87806,2.88001,2.87199,2.87409,14250000.0
2007-03-21 23:13:00,2.88188,2.88222,2.87425,2.87911,18130000.0
2007-03-21 23:14:00,2.87647,2.8804,2.87599,2.87599,4750000.0
2007-03-21 23:16:00,2.87868,2.88096,2.87756,2.87974,14630000.0
2007-03-21 23:17:00,2.87828,2.88146,2.87799,2.87861,18880000.0
2007-03-21 23:18:00,2.88108,2.88108,2.87664,2.87687,15630000.0
2007-03-21 23:19:00,2.87999,2.88081,2.87632,2.87759,18750000.0
2007-03-21 23:20:00,2.87792,2.88115,2.87684,2.87804,12250000.0
2007-03-21 23:22:00,2.87981,2.88097,2.87746,2.88037,11000000.0
2007-03-21 23:23:00,2.87829,2.88146,2.87468,2.87524,12000000.0
2007-03-21 23:24:00,2.87985,2.88083,2.87599,2.87599,9380000.0
2007-03-21 23:25:00,2.87976,2.88071,2.87557,2.87557,12250000.0
2007-03-21 23:26:00,2.87984,2.88042,2.87636,2.87764,16000000.0
2007-03-21 23:27:00,2.87748,2.87979,2.8743,2.87695,17880000.0
2007-03-21 23:28:00,2.87735,2.88118,2.87352,2.87352,15640000.0
2007-03-21 23:29:00,2.87704,2.88017,2.87553,2.87695,14750000.0
2007-03-21 23:30:00,2.87836,2.88109,2.87593,2.88003,17500000.0
2007-03-21 23:32:00,2.87744,2.88063,2.87741,2.88028,17010000.0
2007-03-21 23:33:00,2.87896,2.8808,2.87548,2.87566,16000000.0
2007-03-21 23:34:00,2.88049,2.88298,2.87593,2.87797,22510000.0
2007-03-21 23:35:00,2.87846,2.88197,2.87659,2.88197,9750000.0
2007-03-21 23:36:00,2.87919,2.88218,2.8778,2.88148,17630000.0
2007-03-21 23:37:00,2.87876,2.8821,2.87606,2.87808,14510000.0
2007-03-21 23:38:00,2.87748,2.88053,2.87338,2.8767,18260000.0
2007-03-21 23:40:00,2.87609,2.88142,2.87469,2.87831,13250000.0
2007-03-21 23:41:00,2.87983,2.88156,2.87518,2.87725,15630000.0
2007-03-21 23:42:00,2.88023,2.88023,2.87335,2.87335,13750000.0
2007-03-21 23:43:00,2.87436,2.88118,2.87103,2.87712,14250000.0
2007-03-21 23:44:00,2.87822,2.88258,2.87711,2.87877,14750000.0
2007-03-21 23:45:00,2.87687,2.88094,2.87473,2.87694,14380000.0
2007-03-21 23:47:00,2.87867,2.88139,2.87474,2.8766,18010000.0
2007-03-21 23:48:00,2.87995,2.88215,2.87408,2.87666,19010000.0
2007-03-21 23:51:00,2.87082,2.88013,2.87082,2.87987,15250000.0
2007-03-21 23:52:00,2.87913,2.88212,2.87165,2.87717,26750000.0
2007-03-21 23:53:00,2.87297,2.88022,2.87297,2.87664,17500000.0
2007-03-21 23:54:00,2.87792,2.87954,2.87364,2.87803,17250000.0
2007-03-21 23:55:00,2.88061,2.8807,2.87443,2.87937,20000000.0
2007-03-21 23:56:00,2.87989,2.88059,2.87431,2.87908,16500000.0
2007-03-21 23:57:00,2.8766,2.88113,2.87255,2.87827,16380000.0
2007-03-21 23:58:00,2.87634,2.8806,2.87375,2.87419,18750000.0
2007-03-21 23:59:00,2.87916,2.87999,2.87099,2.87606,16750000.0
2007-03-22 00:00:00,2.87959,2.88103,2.87607,2.8787,27380000.0
2007-03-22 00:01:00,2.87289,2.88036,2.87289,2.8782,18500000.0
2007-03-22 00:02:00,2.87809,2.88178,2.87276,2.87965,15500000.0
2007-03-22 00:03:00,2.8734,2.87957,2.8734,2.87547,14750000.0
2007-03-22 00:04:00,2.87786,2.88012,2.87276,2.87775,20010000.0
2007-03-22 00:05:00,2.87874,2.88053,2.87524,2.87699,26630000.0
2007-03-22 00:06:00,2.87726,2.8804,2.87356,2.87892,13500000.0
2007-03-22 00:07:00,2.87572,2.88029,2.8735,2.87583,12250000.0
2007-03-22 00:08:00,2.8789,2.88124,2.87364,2.87931,12760000.0
2007-03-22 00:09:00,2.87717,2.87883,2.87237,2.87699,18010000.0
2007-03-22 00:10:00,2.87679,2.88018,2.87336,2.87568,18500000.0
2007-03-22 00:11:00,2.8783,2.88044,2.87445,2.87788,19380000.0
2007-03-22 00:12:00,2.87753,2.88026,2.87509,2.87565,15130000.0
2007-03-22 00:13:00,2.87521,2.88034,2.87292,2.87623,12750000.0
2007-03-22 00:14:00,2.8759,2.88046,2.87456,2.8769,19130000.0
2007-03-22 00:15:00,2.87652,2.88093,2.87437,2.88015,20380000.0
2007-03-22 00:16:00,2.87879,2.88105,2.87435,2.87709,17250000.0
2007-03-22 00:17:00,2.87537,2.87946,2.87245,2.87946,13250000.0
2007-03-22 00:21:00,2.87801,2.88095,2.87237,2.87702,15510000.0
2007-03-22 00:22:00,2.8771,2.88083,2.87321,2.87735,22750000.0
2007-03-22 00:23:00,2.87932,2.8805,2.87593,2.87682,10250000.0
2007-03-22 00:24:00,2.87536,2.87942,2.87184,2.87184,13250000.0
2007-03-22 00:25:00,2.87974,2.882,2.87548,2.87926,18130000.0
2007-03-22 00:26:00,2.87924,2.88077,2.87403,2.87838,15000000.0
2007-03-22 00:27:00,2.87734,2.88053,2.87602,2.8803,13130000.0
2007-03-22 00:28:00,2.87926,2.88005,2.87377,2.87545,11500000.0
2007-03-22 00:29:00,2.87852,2.88063,2.87579,2.87658,17500000.0
2007-03-22 00:30:00,2.87576,2.88177,2.87473,2.88177,18500000.0
2007-03-22 00:31:00,2.87327,2.87956,2.87327,2.87705,15500000.0
2007-03-22 00:32:00,2.87655,2.87856,2.8745,2.87829,16380000.0
2007-03-22 00:33:00,2.87837,2.88078,2.87189,2.87772,13750000.0
2007-03-22 00:34:00,2.87718,2.88128,2.87519,2.8787,24010000.0
2007-03-22 00:35:00,2.87461,2.88066,2.87421,2.87904,18500000.0
2007-03-22 00:36:00,2.87743,2.88042,2.87379,2.87655,27750000.0
2007-03-22 00:37:00,2.87644,2.88045,2.87433,2.88045,17760000.0
2007-03-22 00:38:00,2.87915,2.87915,2.86849,2.87139,11380000.0
2007-03-22 00:39:00,2.87767,2.881,2.87249,2.87635,15130000.0
2007-03-22 00:40:00,2.87476,2.88051,2.87444,2.87905,17250000.0
2007-03-22 00:41:00,2.8797,2.88053,2.875,2.87529,14000000.0
2007-03-22 00:42:00,2.87577,2.87922,2.87415,2.87525,15130000.0
2007-03-22 00:43:00,2.87937,2.88111,2.8741,2.88111,19000000.0
2007-03-22 00:47:00,2.87673,2.88012,2.87545,2.87919,16250000.0
2007-03-22 00:48:00,2.87819,2.87965,2.87305,2.87958,15750000.0
2007-03-22 00:49:00,2.879,2.88061,2.87357,2.87699,28010000.0
2007-03-22 00:50:00,2.87872,2.87978,2.87556,2.87864,12500000.0
2007-03-22 00:51:00,2.8788,2.88073,2.87647,2.87781,8250000.0
2007-03-22 00:52:00,2.87462,2.88091,2.87439,2.87677,17380000.0
2007-03-22 00:56:00,2.87783,2.88075,2.87385,2.87812,15880000.0
2007-03-22 00:57:00,2.87704,2.87923,2.87114,2.87543,14880000.0
2007-03-22 00:58:00,2.87742,2.88091,2.87649,2.88091,15380000.0
2007-03-22 00:59:00,2.87911,2.87942,2.87311,2.87751,19750000.0
2007-03-22 01:00:00,2.87322,2.88045,2.87322,2.87322,15000000.0
2007-03-22 01:01:00,2.87842,2.88017,2.87064,2.87881,12750000.0
2007-03-22 01:02:00,2.87798,2.88034,2.87494,2.87891,14500000.0
2007-03-22 01:03:00,2.87745,2.87924,2.87547,2.8767,9750000.0
2007-03-22 01:04:00,2.87318,2.87837,2.86671,2.87588,35750000.0
2007-03-22 01:05:00,2.87714,2.88092,2.87438,2.87907,17500000.0
2007-03-22 01:06:00,2.87731,2.87993,2.87333,2.87333,12250000.0
2007-03-22 01:07:00,2.87767,2.87987,2.8756,2.87727,16750000.0
2007-03-22 01:08:00,2.87886,2.88186,2.87552,2.87892,23380000.0
2007-03-22 01:09:00,2.87403,2.87953,2.87399,2.87755,18250000.0
2007-03-22 01:10:00,2.87542,2.87984,2.87356,2.87941,16000000.0
2007-03-22 01:11:00,2.87488,2.8798,2.87364,2.87782,18500000.0
2007-03-22 01:12:00,2.87632,2.88022,2.87505,2.87649,13000000.0
2007-03-22 01:13:00,2.87924,2.87971,2.87371,2.87767,13130000.0
2007-03-22 01:14:00,2.87799,2.87942,2.8739,2.87545,14880000.0
2007-03-22 01:15:00,2.87856,2.87934,2.87092,2.87542,20250000.0
2007-03-22 01:16:00,2.87804,2.87964,2.87272,2.87964,15000000.0
2007-03-22 01:17:00,2.87679,2.87871,2.87374,2.87374,16750000.0
2007-03-22 01:18:00,2.87618,2.87966,2.87298,2.87966,13500000.0
2007-03-22 01:19:00,2.8785,2.8785,2.86912,2.87193,15130000.0
2007-03-22 01:20:00,2.87657,2.87978,2.87249,2.87557,12000000.0
2007-03-22 01:21:00,2.87633,2.87994,2.87509,2.87663,17500000.0
2007-03-22 01:22:00,2.87738,2.88068,2.87185,2.87625,18750000.0
2007-03-22 01:23:00,2.87805,2.87855,2.87249,2.87557,26750000.0
2007-03-22 01:24:00,2.87875,2.87928,2.87493,2.87619,18500000.0
2007-03-22 01:25:00,2.87739,2.87968,2.87337,2.8766,12250000.0
2007-03-22 01:26:00,2.87859,2.87914,2.87297,2.87648,19250000.0
2007-03-22 01:27:00,2.87675,2.87995,2.87531,2.87878,15500000.0
2007-03-22 01:28:00,2.87829,2.87829,2.87241,2.87572,13500000.0
2007-03-22 01:29:00,2.87822,2.87878,2.86904,2.87878,19750000.0
2007-03-22 01:30:00,2.88037,2.88118,2.87581,2.87894,16630000.0
2007-03-22 01:31:00,2.88023,2.88023,2.87207,2.8772,25750000.0
2007-03-22 01:32:00,2.87635,2.88161,2.87313,2.87681,18250000.0
2007-03-22 01:33:00,2.87717,2.88004,2.87527,2.87891,16250000.0
2007-03-22 01:34:00,2.87132,2.87916,2.87132,2.87822,13250000.0
2007-03-22 01:35:00,2.87652,2.88074,2.87467,2.88074,21380000.0
2007-03-22 01:36:00,2.87833,2.88019,2.87284,2.8745,14500000.0
2007-03-22 01:37:00,2.87222,2.88016,2.87222,2.8801,17500000.0
2007-03-22 01:38:00,2.87467,2.87966,2.87433,2.8781,12250000.0
2007-03-22 01:39:00,2.87767,2.87966,2.87252,2.87659,21250000.0
2007-03-22 01:40:00,2.87951,2.87951,2.87291,2.87601,14000000.0
2007-03-22 01:41:00,2.8759,2.8803,2.87555,2.87968,12500000.0
2007-03-22 01:42:00,2.87636,2.87932,2.87487,2.87715,14250000.0
2007-03-22 01:43:00,2.8754,2.87936,2.8738,2.8738,18000000.0
2007-03-22 01:44:00,2.87594,2.87968,2.87003,2.87307,25750000.0
2007-03-22 01:45:00,2.87744,2.87945,2.87238,2.87596,26500000.0
2007-03-22 01:46:00,2.87469,2.87924,2.87077,2.879,19000000.0
2007-03-22 01:47:00,2.87958,2.87958,2.87226,2.87676,20750000.0
2007-03-22 01:48:00,2.87716,2.87983,2.87204,2.87983,18750000.0
2007-03-22 01:49:00,2.87616,2.88004,2.87348,2.87562,21760000.0
2007-03-22 01:50:00,2.87571,2.8786,2.87215,2.87713,15000000.0
2007-03-22 01:51:00,2.8727,2.87679,2.87177,2.87522,12000000.0
2007-03-22 01:52:00,2.86893,2.87664,2.86893,2.87228,16000000.0
2007-03-22 01:53:00,2.87226,2.87649,2.87076,2.87628,14750000.0
2007-03-22 01:54:00,2.87443,2.87758,2.87025,2.8753,24750000.0
2007-03-22 01:55:00,2.87601,2.87728,2.87143,2.87151,20750000.0
2007-03-22 01:56:00,2.8754,2.87824,2.87112,2.87439,17880000.0
2007-03-22 01:57:00,2.87615,2.87917,2.87489,2.87862,17880000.0
2007-03-22 01:58:00,2.87515,2.879,2.87387,2.87721,11500000.0
2007-03-22 02:00:00,2.87747,2.8793,2.87212,2.87237,12880000.0
2007-03-22 02:01:00,2.87199,2.87903,2.87199,2.87872,13750000.0
2007-03-22 02:02:00,2.87542,2.87869,2.87526,2.8758,10750000.0
2007-03-22 02:03:00,2.87614,2.88013,2.87414,2.87806,20000000.0
2007-03-22 02:04:00,2.8772,2.88031,2.87301,2.87755,18130000.0
2007-03-22 02:05:00,2.87649,2.87981,2.87434,2.87918,27750000.0
2007-03-22 02:06:00,2.87724,2.87933,2.87381,2.87814,16250000.0
2007-03-22 02:07:00,2.87643,2.87889,2.87138,2.87669,14500000.0
2007-03-22 02:08:00,2.8764,2.87877,2.87383,2.87485,10500000.0
2007-03-22 02:09:00,2.87693,2.87912,2.87536,2.87536,12500000.0
2007-03-22 02:10:00,2.87493,2.87959,2.8726,2.87343,19000000.0
2007-03-22 02:11:00,2.8774,2.87909,2.87115,2.87764,17630000.0
2007-03-22 02:12:00,2.87346,2.87859,2.86977,2.8737,22630000.0
2007-03-22 02:13:00,2.87575,2.88092,2.87233,2.87736,19250000.0
2007-03-22 02:14:00,2.87447,2.87942,2.87358,2.87574,28500000.0
2007-03-22 02:15:00,2.87054,2.8787,2.86827,2.8787,23250000.0
2007-03-22 02:16:00,2.87792,2.88023,2.8727,2.87857,15500000.0
2007-03-22 02:17:00,2.87722,2.87998,2.87493,2.87777,19880000.0
2007-03-22 02:18:00,2.87575,2.8806,2.87575,2.8806,12380000.0
2007-03-22 02:19:00,2.87923,2.88075,2.87459,2.87737,15250000.0
2007-03-22 02:20:00,2.87519,2.88091,2.87512,2.87713,21880000.0
2007-03-22 02:21:00,2.87919,2.88143,2.87509,2.87509,11500000.0
2007-03-22 02:22:00,2.87763,2.88215,2.87367,2.87875,17630000.0
2007-03-22 02:23:00,2.87786,2.88153,2.87546,2.87546,14000000.0
2007-03-22 02:24:00,2.87861,2.88219,2.8764,2.88153,19750000.0
2007-03-22 02:25:00,2.87767,2.88143,2.87294,2.88007,13000000.0
2007-03-22 02:26:00,2.87808,2.88117,2.87215,2.88117,17500000.0
2007-03-22 02:27:00,2.8801,2.88118,2.87551,2.87648,14130000.0
2007-03-22 02:28:00,2.87954,2.88151,2.87164,2.87658,20380000.0
2007-03-22 02:29:00,2.87952,2.88118,2.87434,2.87802,17760000.0
2007-03-22 02:30:00,2.87909,2.8814,2.87298,2.87573,18750000.0
2007-03-22 02:31:00,2.88105,2.88114,2.87513,2.87803,13750000.0
2007-03-22 02:32:00,2.87758,2.88052,2.87443,2.87727,17000000.0
2007-03-22 02:33:00,2.87467,2.88079,2.87467,2.87871,18250000.0
2007-03-22 02:34:00,2.8763,2.8806,2.87355,2.87355,16380000.0
2007-03-22 02:35:00,2.87657,2.88018,2.87591,2.87642,14250000.0
2007-03-22 02:36:00,2.87976,2.87976,2.87038,2.87655,28500000.0
2007-03-22 02:37:00,2.87267,2.88005,2.86988,2.87711,25000000.0
2007-03-22 02:38:00,2.8784,2.88013,2.8745,2.87842,19630000.0
2007-03-22 02:39:00,2.87919,2.88023,2.87279,2.87571,13000000.0
2007-03-22 02:40:00,2.87259,2.88001,2.87259,2.87506,17250000.0
2007-03-22 02:41:00,2.87639,2.88022,2.87457,2.87853,17000000.0
2007-03-22 02:42:00,2.87897,2.87982,2.87196,2.87624,15250000.0
2007-03-22 02:43:00,2.87557,2.88056,2.87557,2.8765,14880000.0
2007-03-22 02:44:00,2.87895,2.88105,2.8751,2.88093,21500000.0
2007-03-22 02:45:00,2.87656,2.87998,2.87443,2.87579,16000000.0
2007-03-22 02:46:00,2.87868,2.88156,2.87322,2.87954,13250000.0
2007-03-22 02:47:00,2.87417,2.8808,2.87332,2.88066,14130000.0
2007-03-22 02:48:00,2.87862,2.88065,2.87414,2.87765,19630000.0
2007-03-22 02:49:00,2.8762,2.8805,2.87221,2.87611,16750000.0
2007-03-22 02:50:00,2.87912,2.87981,2.87356,2.87808,16750000.0
2007-03-22 02:51:00,2.87655,2.87906,2.87264,2.87456,12880000.0
2007-03-22 02:52:00,2.87791,2.88137,2.87708,2.88137,12130000.0
2007-03-22 02:53:00,2.87581,2.88052,2.87454,2.87539,11250000.0
2007-03-22 02:54:00,2.87828,2.88079,2.87183,2.87722,17380000.0
2007-03-22 02:55:00,2.87689,2.88038,2.87108,2.87681,21630000.0
2007-03-22 02:56:00,2.88051,2.88077,2.87575,2.87932,14750000.0
2007-03-22 02:57:00,2.8786,2.88048,2.87521,2.87839,17750000.0
2007-03-22 02:58:00,2.87218,2.87933,2.8698,2.87512,14250000.0
2007-03-22 02:59:00,2.87866,2.87944,2.87376,2.8748,17250000.0
2007-03-22 03:00:00,2.87957,2.87957,2.87251,2.87673,19750000.0
2007-03-22 03:01:00,2.87462,2.87862,2.87235,2.87862,14630000.0
2007-03-22 03:02:00,2.87813,2.87999,2.87278,2.87999,18250000.0
2007-03-22 03:03:00,2.87716,2.88139,2.87465,2.87841,19000000.0
2007-03-22 03:04:00,2.87961,2.88139,2.87685,2.87837,9250000.0
2007-03-22 03:05:00,2.87934,2.88048,2.87259,2.87519,12500000.0
2007-03-22 03:06:00,2.87675,2.88067,2.87279,2.88067,19500000.0
2007-03-22 03:07:00,2.87741,2.88025,2.875,2.87582,17000000.0
2007-03-22 03:08:00,2.87856,2.88132,2.87356,2.87514,15000000.0
2007-03-22 03:09:00,2.87816,2.87977,2.87423,2.87423,11750000.0
2007-03-22 03:10:00,2.87351,2.88002,2.87005,2.8768,20880000.0
2007-03-22 03:11:00,2.87553,2.87839,2.87092,2.87486,15130000.0
2007-03-22 03:12:00,2.87723,2.88053,2.87592,2.87934,17250000.0
2007-03-22 03:13:00,2.8786,2.87954,2.87626,2.87726,9750000.0
2007-03-22 03:14:00,2.87236,2.88074,2.87236,2.87661,20000000.0
2007-03-22 03:15:00,2.87617,2.88012,2.87358,2.87499,22630000.0
2007-03-22 03:16:00,2.87436,2.88094,2.87436,2.88042,19130000.0
2007-03-22 03:17:00,2.87347,2.87999,2.87254,2.87817,14130000.0
2007-03-22 03:18:00,2.87667,2.8806,2.87446,2.87756,11750000.0
2007-03-22 03:19:00,2.88084,2.88084,2.87593,2.87749,11000000.0
2007-03-22 03:20:00,2.87729,2.88088,2.87436,2.88088,14500000.0
2007-03-22 03:21:00,2.8718,2.88066,2.8718,2.87805,13500000.0
2007-03-22 03:22:00,2.87218,2.88011,2.87009,2.88011,16880000.0
2007-03-22 03:23:00,2.87885,2.88097,2.87493,2.87493,25880000.0
2007-03-22 03:24:00,2.87664,2.88043,2.87492,2.88043,17500000.0
2007-03-22 03:25:00,2.87582,2.8805,2.87404,2.87507,22750000.0
2007-03-22 03:26:00,2.87555,2.88092,2.87555,2.87914,12130000.0
2007-03-22 03:27:00,2.8776,2.88109,2.8765,2.87936,16880000.0
2007-03-22 03:28:00,2.87643,2.87986,2.87277,2.87689,11630000.0
2007-03-22 03:29:00,2.87638,2.87982,2.87501,2.87679,15500000.0
2007-03-22 03:30:00,2.87831,2.88134,2.87706,2.8784,18380000.0
2007-03-22 03:31:00,2.8784,2.88115,2.87667,2.87892,15750000.0
2007-03-22 03:32:00,2.87641,2.88032,2.87521,2.87856,15000000.0
2007-03-22 03:33:00,2.88176,2.88176,2.87864,2.87864,4750000.0
2007-03-22 03:34:00,2.87757,2.88124,2.876,2.87835,10750000.0
2007-03-22 03:35:00,2.87764,2.88163,2.87293,2.87925,12750000.0
2007-03-22 03:36:00,2.8804,2.88152,2.87571,2.87825,13250000.0
2007-03-22 03:37:00,2.8729,2.88117,2.8729,2.88002,23500000.0
2007-03-22 03:38:00,2.87573,2.88058,2.87459,2.87694,12750000.0
2007-03-22 03:39:00,2.87992,2.88113,2.87539,2.87727,14630000.0
2007-03-22 03:40:00,2.87617,2.88068,2.8747,2.87721,10130000.0
2007-03-22 03:41:00,2.87474,2.87866,2.87474,2.87674,4500000.0
2007-03-22 03:42:00,2.87403,2.88057,2.87378,2.88032,12630000.0
2007-03-22 03:43:00,2.87783,2.88106,2.87712,2.87713,17000000.0
2007-03-22 03:44:00,2.8756,2.88142,2.8756,2.88106,17750000.0
2007-03-22 03:45:00,2.87943,2.88118,2.8758,2.88087,17750000.0
2007-03-22 03:46:00,2.87806,2.88088,2.87701,2.87839,16500000.0
2007-03-22 03:49:00,2.87492,2.88158,2.87446,2.87966,14500000.0
2007-03-22 03:51:00,2.87328,2.87932,2.87187,2.87324,13130000.0
2007-03-22 03:52:00,2.87718,2.88026,2.87075,2.87224,14500000.0
2007-03-22 03:53:00,2.87857,2.88192,2.87423,2.88045,16500000.0
2007-03-22 03:54:00,2.87946,2.88145,2.87452,2.87892,14750000.0
2007-03-22 03:55:00,2.87273,2.88118,2.87273,2.8792,15880000.0
2007-03-22 03:56:00,2.87783,2.8809,2.8745,2.87762,15000000.0
2007-03-22 03:57:00,2.87652,2.88083,2.87105,2.87527,18630000.0
2007-03-22 03:58:00,2.87915,2.88106,2.87152,2.87465,18760000.0
2007-03-22 04:00:00,2.8802,2.8802,2.87165,2.87628,12000000.0
2007-03-22 04:02:00,2.87696,2.88032,2.87132,2.88032,15750000.0
2007-03-22 04:04:00,2.87957,2.88086,2.87438,2.87779,21890000.0
2007-03-22 04:05:00,2.88096,2.88096,2.87632,2.88027,9500000.0
2007-03-22 04:06:00,2.87843,2.88069,2.87439,2.87742,24900000.0
2007-03-22 04:07:00,2.87805,2.88126,2.87442,2.8805,30510000.0
2007-03-22 04:08:00,2.8797,2.88203,2.87474,2.87474,18000000.0
2007-03-22 04:09:00,2.87901,2.88161,2.87675,2.88133,18500000.0
2007-03-22 04:10:00,2.87671,2.88134,2.87384,2.87687,14380000.0
2007-03-22 04:11:00,2.87476,2.88085,2.87451,2.87896,23260000.0
2007-03-22 04:12:00,2.87793,2.87992,2.8734,2.87508,10250000.0
2007-03-22 04:13:00,2.87849,2.88097,2.8741,2.8782,17630000.0
2007-03-22 04:14:00,2.87592,2.88095,2.87203,2.87986,19140000.0
2007-03-22 04:15:00,2.88122,2.88122,2.87699,2.88078,15750000.0
2007-03-22 04:16:00,2.8788,2.87948,2.87164,2.87882,13750000.0
2007-03-22 04:17:00,2.87731,2.87731,2.87211,2.87546,7880000.0
2007-03-22 04:20:00,2.87965,2.88201,2.87189,2.87189,16750000.0
2007-03-22 04:23:00,2.87395,2.87692,2.86971,2.87431,17380000.0
2007-03-22 04:24:00,2.87841,2.88172,2.87805,2.87862,8880000.0
2007-03-22 04:25:00,2.87823,2.88221,2.87115,2.87781,24750000.0
2007-03-22 04:26:00,2.87962,2.88196,2.87424,2.88035,16900000.0
2007-03-22 04:27:00,2.88009,2.88189,2.87838,2.88189,11010000.0
2007-03-22 04:28:00,2.87894,2.88128,2.87561,2.88128,14880000.0
2007-03-22 04:29:00,2.87969,2.88212,2.87655,2.88212,12750000.0
2007-03-22 04:30:00,2.87958,2.88216,2.87563,2.87967,12250000.0
2007-03-22 04:31:00,2.87596,2.88232,2.87452,2.88152,17000000.0
2007-03-22 04:32:00,2.88042,2.88233,2.87416,2.87956,13630000.0
2007-03-22 04:33:00,2.87905,2.88164,2.87562,2.87855,19500000.0
2007-03-22 04:34:00,2.87747,2.8812,2.87514,2.87514,14000000.0
2007-03-22 04:35:00,2.87848,2.8827,2.87596,2.88036,23500000.0
2007-03-22 04:36:00,2.88046,2.88246,2.87814,2.88027,13250000.0
2007-03-22 04:37:00,2.87909,2.88213,2.87794,2.8793,11510000.0
2007-03-22 04:38:00,2.87531,2.88079,2.87463,2.88003,15380000.0
2007-03-22 04:39:00,2.87986,2.88302,2.87986,2.88161,12130000.0
2007-03-22 04:45:00,2.87904,2.88207,2.87615,2.87932,12750000.0
2007-03-22 04:46:00,2.87872,2.88357,2.87856,2.87862,16000000.0
2007-03-22 04:47:00,2.87927,2.88289,2.87626,2.87626,9250000.0
2007-03-22 04:48:00,2.87591,2.88147,2.87531,2.88115,16750000.0
2007-03-22 04:49:00,2.88049,2.88282,2.87698,2.88055,12000000.0
2007-03-22 04:50:00,2.87928,2.88264,2.87864,2.88264,10130000.0
2007-03-22 04:51:00,2.88032,2.88327,2.87797,2.88074,16130000.0
2007-03-22 04:53:00,2.88072,2.88225,2.87547,2.87913,18640000.0
2007-03-22 04:54:00,2.87982,2.88247,2.87715,2.88013,15880000.0
2007-03-22 04:55:00,2.87939,2.882,2.87712,2.88092,18250000.0
2007-03-22 04:56:00,2.88001,2.88218,2.87689,2.88218,13000000.0
2007-03-22 04:57:00,2.87748,2.88213,2.8757,2.8807,14250000.0
2007-03-22 04:58:00,2.87613,2.88114,2.8725,2.88114,25500000.0
2007-03-22 04:59:00,2.88042,2.88206,2.87575,2.87999,24260000.0
2007-03-22 05:01:00,2.87943,2.8825,2.8762,2.88057,18000000.0
2007-03-22 05:02:00,2.88077,2.8826,2.87919,2.88099,14000000.0
2007-03-22 05:03:00,2.87697,2.88155,2.87263,2.87681,16000000.0
2007-03-22 05:04:00,2.87946,2.88187,2.87611,2.87967,14630000.0
2007-03-22 05:05:00,2.88189,2.88276,2.87513,2.88158,23130000.0
2007-03-22 05:06:00,2.87814,2.88201,2.87571,2.87935,21010000.0
2007-03-22 05:07:00,2.88069,2.88288,2.87566,2.8775,27510000.0
2007-03-22 05:08:00,2.87798,2.88065,2.87242,2.87957,20760000.0
2007-03-22 05:09:00,2.88198,2.88219,2.87467,2.8814,19250000.0
2007-03-22 05:10:00,2.88026,2.8827,2.87693,2.87998,27640000.0
2007-03-22 05:12:00,2.87582,2.8826,2.87521,2.87663,13000000.0
2007-03-22 05:13:00,2.88076,2.88224,2.87272,2.87839,14630000.0
2007-03-22 05:14:00,2.87568,2.88192,2.87508,2.87956,14250000.0
2007-03-22 05:15:00,2.88223,2.88279,2.87836,2.88152,11250000.0
2007-03-22 05:16:00,2.87921,2.88311,2.87648,2.87776,14630000.0
2007-03-22 05:18:00,2.87284,2.87588,2.86815,2.86815,20510000.0
2007-03-22 05:23:00,2.87866,2.88003,2.87416,2.87491,8500000.0
2007-03-22 05:24:00,2.87444,2.8822,2.87444,2.87925,18380000.0
2007-03-22 05:25:00,2.8784,2.88141,2.87368,2.87495,22000000.0
2007-03-22 05:28:00,2.87812,2.88143,2.87411,2.87928,15500000.0
2007-03-22 05:29:00,2.87951,2.88203,2.87449,2.88173,16630000.0
2007-03-22 05:30:00,2.87789,2.88224,2.87535,2.87976,12500000.0
2007-03-22 05:31:00,2.87893,2.88158,2.87638,2.87847,15500000.0
2007-03-22 05:32:00,2.88124,2.88191,2.87667,2.87926,26250000.0
2007-03-22 05:33:00,2.87825,2.8797,2.87386,2.87509,13130000.0
2007-03-22 05:34:00,2.88044,2.88159,2.87635,2.87856,22750000.0
2007-03-22 05:35:00,2.87789,2.88156,2.87487,2.87888,26750000.0
2007-03-22 05:36:00,2.87571,2.88102,2.87487,2.87909,12880000.0
2007-03-22 05:37:00,2.87868,2.88032,2.87414,2.87645,5250000.0
2007-03-22 05:38:00,2.88077,2.88179,2.87771,2.87791,16380000.0
2007-03-22 05:39:00,2.87712,2.88132,2.87676,2.87778,16250000.0
2007-03-22 05:40:00,2.87886,2.88143,2.87512,2.87813,25250000.0
2007-03-22 05:41:00,2.88047,2.88237,2.87842,2.88237,15630000.0
2007-03-22 05:42:00,2.88041,2.88175,2.87476,2.87687,15130000.0
2007-03-22 05:44:00,2.87537,2.8809,2.87505,2.87866,14000000.0
2007-03-22 05:45:00,2.88031,2.88138,2.87246,2.87959,20250000.0
2007-03-22 05:46:00,2.88041,2.88054,2.87129,2.87129,10250000.0
2007-03-22 05:47:00,2.87976,2.8822,2.8755,2.8755,16750000.0
2007-03-22 05:48:00,2.8776,2.88243,2.87618,2.88243,19880000.0
2007-03-22 05:49:00,2.87951,2.8823,2.87462,2.88071,22000000.0
2007-03-22 05:51:00,2.87826,2.88147,2.87675,2.87902,20000000.0
2007-03-22 05:54:00,2.87873,2.88132,2.87249,2.87906,15380000.0
2007-03-22 05:55:00,2.87993,2.88128,2.87299,2.87867,17630000.0
2007-03-22 05:56:00,2.87883,2.88094,2.87645,2.87928,14250000.0
2007-03-22 05:57:00,2.87853,2.88058,2.87529,2.87806,25750000.0
2007-03-22 05:58:00,2.87698,2.88161,2.873,2.88,18750000.0
2007-03-22 05:59:00,2.87427,2.87758,2.87165,2.87696,25500000.0
2007-03-22 06:02:00,2.88022,2.88076,2.87711,2.88076,11250000.0
2007-03-22 06:03:00,2.88025,2.88065,2.87582,2.87908,16250000.0
2007-03-22 06:04:00,2.87856,2.88145,2.8749,2.87776,13000000.0
2007-03-22 06:05:00,2.87855,2.88014,2.87449,2.87826,13500000.0
2007-03-22 06:08:00,2.87651,2.88175,2.87651,2.87905,16500000.0
2007-03-22 06:09:00,2.87704,2.88049,2.87434,2.87786,14250000.0
2007-03-22 06:10:00,2.8793,2.88106,2.87463,2.87941,24500000.0
2007-03-22 06:14:00,2.8752,2.87783,2.8752,2.87537,13500000.0
2007-03-22 06:16:00,2.88151,2.88169,2.8784,2.87974,13750000.0
2007-03-22 06:17:00,2.87509,2.88002,2.87509,2.87998,23760000.0
2007-03-22 06:18:00,2.8785,2.88182,2.87535,2.88182,17130000.0
2007-03-22 06:19:00,2.88123,2.88132,2.87408,2.87781,16500000.0
2007-03-22 06:20:00,2.87997,2.88166,2.87997,2.88166,1500000.0
2007-03-22 06:21:00,2.88158,2.88158,2.87709,2.87987,8250000.0
2007-03-22 06:22:00,2.87657,2.88138,2.87465,2.87831,9130000.0
2007-03-22 06:23:00,2.88103,2.8823,2.87707,2.87952,13500000.0
2007-03-22 06:24:00,2.87506,2.87762,2.87153,2.87504,23500000.0
2007-03-22 06:25:00,2.8793,2.88086,2.87762,2.87762,9000000.0
2007-03-22 06:26:00,2.87665,2.87972,2.87313,2.87706,27630000.0
2007-03-22 06:27:00,2.8777,2.8811,2.87262,2.87262,23000000.0
2007-03-22 06:28:00,2.87988,2.88192,2.87749,2.87749,12750000.0
2007-03-22 06:29:00,2.87683,2.88178,2.87633,2.87777,16250000.0
2007-03-22 06:30:00,2.8777,2.88252,2.87746,2.88209,14250000.0
2007-03-22 06:31:00,2.87657,2.88128,2.87617,2.87987,17000000.0
2007-03-22 06:32:00,2.87922,2.88158,2.87533,2.88158,16750000.0
2007-03-22 06:33:00,2.87767,2.87941,2.87441,2.87742,7250000.0
2007-03-22 06:34:00,2.87947,2.88147,2.87417,2.87913,15500000.0
2007-03-22 06:35:00,2.87823,2.88166,2.87585,2.87781,13500000.0
2007-03-22 06:36:00,2.879,2.8824,2.87326,2.88026,12750000.0
2007-03-22 06:38:00,2.88028,2.88211,2.87501,2.88045,15500000.0
2007-03-22 06:39:00,2.87702,2.88304,2.87443,2.88007,16000000.0
2007-03-22 06:40:00,2.87631,2.88177,2.87631,2.87941,14250000.0
2007-03-22 06:41:00,2.87578,2.88084,2.87296,2.87589,13750000.0
2007-03-22 06:42:00,2.88146,2.88146,2.87766,2.87877,12000000.0
2007-03-22 06:43:00,2.87746,2.88201,2.87464,2.87728,17500000.0
2007-03-22 06:44:00,2.87817,2.88097,2.87322,2.8755,21000000.0
2007-03-22 06:45:00,2.8795,2.8822,2.87451,2.87962,14750000.0
2007-03-22 06:46:00,2.87766,2.88108,2.87397,2.87953,17500000.0
2007-03-22 06:49:00,2.87794,2.88175,2.87693,2.87852,18000000.0
2007-03-22 06:50:00,2.87779,2.88077,2.874,2.87804,19000000.0
2007-03-22 06:51:00,2.87645,2.88188,2.87401,2.87861,17250000.0
2007-03-22 06:52:00,2.88015,2.88144,2.87459,2.87934,35000000.0
2007-03-22 06:55:00,2.87517,2.87892,2.87452,2.87832,17500000.0
2007-03-22 07:00:00,2.8775,2.88086,2.87554,2.87554,13250000.0
2007-03-22 07:01:00,2.87906,2.88127,2.87657,2.87666,14250000.0
2007-03-22 07:02:00,2.87773,2.88158,2.87717,2.88013,18750000.0
2007-03-22 07:03:00,2.8791,2.88086,2.87562,2.88008,16250000.0
2007-03-22 07:04:00,2.87791,2.88144,2.87642,2.87972,17750000.0
2007-03-22 07:05:00,2.87755,2.88154,2.87477,2.87477,21500000.0
2007-03-22 07:06:00,2.87724,2.88308,2.87325,2.87902,18250000.0
2007-03-22 07:07:00,2.87715,2.88141,2.87715,2.88141,4630000.0
2007-03-22 07:08:00,2.87497,2.88166,2.87497,2.87963,21250000.0
2007-03-22 07:09:00,2.87992,2.88207,2.87739,2.87902,15000000.0
2007-03-22 07:10:00,2.87514,2.88184,2.8719,2.88184,17880000.0
2007-03-22 07:11:00,2.87889,2.88111,2.87298,2.8753,19380000.0
2007-03-22 07:12:00,2.87893,2.882,2.87783,2.88008,15380000.0
2007-03-22 07:13:00,2.88082,2.88082,2.87583,2.88043,16750000.0
2007-03-22 07:14:00,2.87933,2.88155,2.87607,2.87915,13130000.0
2007-03-22 07:15:00,2.87632,2.87692,2.87083,2.87447,19250000.0
2007-03-22 07:16:00,2.8798,2.88188,2.87794,2.87794,19750000.0
2007-03-22 07:17:00,2.88143,2.88184,2.87629,2.87953,13750000.0
2007-03-22 07:18:00,2.87359,2.88109,2.87359,2.88109,18500000.0
2007-03-22 07:19:00,2.88001,2.88226,2.87793,2.87924,13750000.0
2007-03-22 07:21:00,2.88093,2.88276,2.87516,2.88118,29250000.0
2007-03-22 07:22:00,2.87867,2.88101,2.87719,2.87965,15250000.0
2007-03-22 07:23:00,2.87936,2.88178,2.87621,2.88127,19500000.0
2007-03-22 07:24:00,2.87739,2.88125,2.87539,2.87632,20250000.0
2007-03-22 07:25:00,2.87749,2.88189,2.87384,2.87384,23000000.0
2007-03-22 07:27:00,2.87936,2.88171,2.87818,2.87988,14000000.0
2007-03-22 07:28:00,2.87799,2.88113,2.87529,2.8768,19750000.0
2007-03-22 07:29:00,2.87886,2.88194,2.87759,2.88165,12000000.0
2007-03-22 07:30:00,2.879,2.88141,2.87331,2.8773,17750000.0
2007-03-22 07:31:00,2.87945,2.88188,2.8777,2.88185,13500000.0
2007-03-22 07:32:00,2.88022,2.88104,2.87551,2.87643,15750000.0
2007-03-22 07:33:00,2.87838,2.88072,2.87714,2.87714,3750000.0
2007-03-22 07:35:00,2.87806,2.88122,2.87565,2.87646,18250000.0
2007-03-22 07:39:00,2.88022,2.8813,2.87455,2.88111,15000000.0
2007-03-22 07:40:00,2.87714,2.88108,2.87568,2.87809,16750000.0
2007-03-22 07:41:00,2.87685,2.88183,2.87565,2.87847,22250000.0
2007-03-22 07:42:00,2.877,2.88263,2.877,2.88187,21250000.0
2007-03-22 07:43:00,2.8751,2.88037,2.87349,2.87897,15500000.0
2007-03-22 07:44:00,2.87893,2.88175,2.87714,2.88021,11750000.0
2007-03-22 07:45:00,2.88126,2.88203,2.87339,2.87939,13750000.0
2007-03-22 07:46:00,2.87422,2.88214,2.87422,2.8783,16000000.0
2007-03-22 07:48:00,2.87888,2.88245,2.87517,2.88104,18130000.0
2007-03-22 07:49:00,2.87477,2.88205,2.87307,2.87929,23380000.0
2007-03-22 07:50:00,2.87409,2.87693,2.8687,2.8763,17000000.0
2007-03-22 07:55:00,2.87644,2.87897,2.87449,2.87627,24000000.0
2007-03-22 07:56:00,2.88025,2.8812,2.87681,2.8787,16630000.0
2007-03-22 07:57:00,2.87737,2.8813,2.87373,2.8813,18000000.0
2007-03-22 07:58:00,2.87996,2.88069,2.87637,2.8798,11000000.0
2007-03-22 07:59:00,2.87535,2.88235,2.87535,2.87868,26750000.0
2007-03-22 08:00:00,2.88078,2.88251,2.87315,2.87392,13750000.0
2007-03-22 08:01:00,2.87401,2.88054,2.87356,2.87791,12750000.0
2007-03-22 08:02:00,2.87963,2.88183,2.87397,2.87864,22000000.0
2007-03-22 08:03:00,2.88023,2.88183,2.8765,2.87965,12250000.0
2007-03-22 08:04:00,2.87527,2.88188,2.8749,2.87995,18130000.0
2007-03-22 08:07:00,2.87647,2.88181,2.87386,2.8783,16510000.0
2007-03-22 08:08:00,2.87809,2.88151,2.87435,2.88118,13380000.0
2007-03-22 08:09:00,2.88183,2.88194,2.87567,2.87966,16000000.0
2007-03-22 08:10:00,2.88127,2.88179,2.87317,2.8797,15140000.0
2007-03-22 08:11:00,2.87598,2.88121,2.8729,2.88121,30500000.0
2007-03-22 08:12:00,2.88012,2.88183,2.87743,2.87743,14010000.0
2007-03-22 08:13:00,2.87878,2.88137,2.87504,2.87958,12130000.0
2007-03-22 08:14:00,2.87849,2.88165,2.87656,2.87911,17130000.0
2007-03-22 08:15:00,2.87713,2.88178,2.87607,2.87847,26260000.0
2007-03-22 08:16:00,2.88016,2.88136,2.87715,2.87987,19640000.0
2007-03-22 08:17:00,2.88342,2.88434,2.87863,2.88402,18500000.0
2007-03-22 08:18:00,2.88338,2.88432,2.87581,2.88163,14250000.0
2007-03-22 08:19:00,2.8807,2.88436,2.87682,2.88291,23010000.0
2007-03-22 08:20:00,2.87974,2.8836,2.8783,2.8783,14880000.0
2007-03-22 08:21:00,2.88068,2.88305,2.87838,2.87926,28500000.0
2007-03-22 08:22:00,2.88051,2.88344,2.87771,2.87917,32260000.0
2007-03-22 08:23:00,2.8812,2.88182,2.87678,2.87986,17880000.0
2007-03-22 08:24:00,2.88193,2.88308,2.87205,2.87205,18750000.0
2007-03-22 08:25:00,2.8809,2.88521,2.8797,2.88217,16750000.0
2007-03-22 08:26:00,2.8799,2.8818,2.87644,2.87921,18880000.0
2007-03-22 08:27:00,2.8821,2.88299,2.87764,2.88028,20760000.0
2007-03-22 08:28:00,2.88052,2.88452,2.87822,2.88329,13750000.0
2007-03-22 08:29:00,2.88225,2.88325,2.87709,2.87709,16500000.0
2007-03-22 08:30:00,2.87957,2.88366,2.87902,2.87996,14260000.0
2007-03-22 08:31:00,2.88187,2.88342,2.87395,2.87975,18000000.0
2007-03-22 08:32:00,2.88335,2.8843,2.87982,2.88231,14630000.0
2007-03-22 08:33:00,2.88236,2.88532,2.8768,2.88105,20880000.0
2007-03-22 08:34:00,2.88383,2.88597,2.87903,2.88049,23380000.0
2007-03-22 08:35:00,2.88349,2.88586,2.87861,2.88346,13130000.0
2007-03-22 08:36:00,2.88161,2.88441,2.8752,2.87909,19750000.0
2007-03-22 08:37:00,2.88482,2.88563,2.88115,2.88525,13760000.0
2007-03-22 08:38:00,2.88389,2.88605,2.87962,2.884,18640000.0
2007-03-22 08:39:00,2.8809,2.88582,2.87892,2.8827,22630000.0
2007-03-22 08:40:00,2.87853,2.88393,2.87762,2.88393,14000000.0
2007-03-22 08:41:00,2.88107,2.88366,2.87216,2.8793,25630000.0
2007-03-22 08:42:00,2.88232,2.8847,2.87618,2.87925,13630000.0
2007-03-22 08:43:00,2.88092,2.88352,2.87636,2.87636,11010000.0
2007-03-22 08:44:00,2.87917,2.8841,2.87714,2.8841,11880000.0
2007-03-22 08:45:00,2.88135,2.88462,2.8744,2.8816,22500000.0
2007-03-22 08:46:00,2.87521,2.88411,2.87521,2.88214,12750000.0
2007-03-22 08:47:00,2.87925,2.88436,2.87925,2.88217,15130000.0
2007-03-22 08:48:00,2.88076,2.88419,2.87658,2.88064,21260000.0
2007-03-22 08:49:00,2.88031,2.88418,2.87846,2.8819,21750000.0
2007-03-22 08:50:00,2.88073,2.88429,2.87993,2.88413,12500000.0
2007-03-22 08:51:00,2.88077,2.88331,2.8769,2.88009,14500000.0
2007-03-22 08:52:00,2.87774,2.8839,2.87368,2.88136,18250000.0
2007-03-22 08:53:00,2.88159,2.88281,2.87696,2.88064,14260000.0
2007-03-22 08:54:00,2.87955,2.88403,2.87955,2.88374,11510000.0
2007-03-22 08:55:00,2.88188,2.88292,2.87654,2.88202,17130000.0
2007-03-22 08:56:00,2.8793,2.88469,2.8774,2.88254,17380000.0
2007-03-22 08:57:00,2.87669,2.88419,2.87482,2.8802,20000000.0
2007-03-22 08:58:00,2.88215,2.88324,2.87883,2.88098,12000000.0
2007-03-22 08:59:00,2.88205,2.88593,2.88034,2.88553,22630000.0
2007-03-22 09:00:00,2.88234,2.88515,2.87881,2.88035,14760000.0
2007-03-22 09:01:00,2.87968,2.88569,2.87752,2.87797,18010000.0
2007-03-22 09:02:00,2.87987,2.88472,2.87676,2.88472,17390000.0
2007-03-22 09:03:00,2.88618,2.88678,2.87806,2.88331,17010000.0
2007-03-22 09:04:00,2.88492,2.88565,2.87733,2.88565,19130000.0
2007-03-22 09:05:00,2.88347,2.88658,2.88167,2.88658,17260000.0
2007-03-22 09:06:00,2.88376,2.88643,2.87966,2.88122,15380000.0
2007-03-22 09:07:00,2.88311,2.88665,2.87745,2.88367,17380000.0
2007-03-22 09:08:00,2.88472,2.88689,2.87957,2.8822,16880000.0
2007-03-22 09:09:00,2.88198,2.888,2.88123,2.88527,13510000.0
2007-03-22 09:10:00,2.88406,2.88791,2.8804,2.8818,20130000.0
2007-03-22 09:11:00,2.8818,2.8878,2.879,2.8852,13260000.0
2007-03-22 09:12:00,2.8826,2.88629,2.88039,2.8826,11500000.0
2007-03-22 09:13:00,2.88341,2.88805,2.87964,2.8861,16000000.0
2007-03-22 09:14:00,2.88534,2.88762,2.88252,2.8866,11500000.0
2007-03-22 09:15:00,2.8867,2.88776,2.88214,2.8871,13500000.0
2007-03-22 09:16:00,2.8834,2.88712,2.88305,2.88556,15750000.0
2007-03-22 09:17:00,2.88354,2.88646,2.88077,2.8859,9630000.0
2007-03-22 09:18:00,2.88274,2.88681,2.88131,2.8833,14630000.0
2007-03-22 09:19:00,2.88435,2.88759,2.87708,2.88352,16260000.0
2007-03-22 09:20:00,2.88544,2.88812,2.88333,2.88812,18880000.0
2007-03-22 09:21:00,2.88601,2.88937,2.88191,2.88931,13770000.0
2007-03-22 09:22:00,2.88456,2.88798,2.88165,2.88399,16250000.0
2007-03-22 09:23:00,2.88548,2.88904,2.88201,2.88904,14010000.0
2007-03-22 09:24:00,2.88595,2.88911,2.88127,2.88528,14880000.0
2007-03-22 09:25:00,2.88305,2.88897,2.88202,2.88642,21130000.0
2007-03-22 09:26:00,2.88396,2.88815,2.88045,2.88784,19380000.0
2007-03-22 09:27:00,2.88674,2.88957,2.88482,2.88908,13750000.0
2007-03-22 09:28:00,2.88719,2.89027,2.88249,2.88473,20630000.0
2007-03-22 09:29:00,2.8856,2.88931,2.8813,2.8863,21380000.0
2007-03-22 09:30:00,2.88658,2.88782,2.87775,2.88511,14000000.0
2007-03-22 09:31:00,2.88657,2.88917,2.88088,2.88791,17250000.0
2007-03-22 09:32:00,2.88598,2.88869,2.8811,2.8847,21260000.0
2007-03-22 09:33:00,2.88171,2.8893,2.88171,2.8866,20380000.0
2007-03-22 09:34:00,2.88558,2.88995,2.8833,2.88565,20000000.0
2007-03-22 09:35:00,2.88878,2.88878,2.88304,2.88381,15010000.0
2007-03-22 09:36:00,2.88784,2.88946,2.88299,2.88669,16630000.0
2007-03-22 09:37:00,2.88938,2.89048,2.88389,2.88389,13630000.0
2007-03-22 09:38:00,2.88611,2.88827,2.88106,2.88741,22500000.0
2007-03-22 09:39:00,2.88217,2.8889,2.88217,2.8834,16250000.0
2007-03-22 09:40:00,2.87903,2.88797,2.87903,2.88712,14250000.0
2007-03-22 09:41:00,2.88391,2.88755,2.88175,2.88517,21760000.0
2007-03-22 09:42:00,2.88772,2.88772,2.88075,2.88531,13880000.0
2007-03-22 09:43:00,2.88255,2.88712,2.88062,2.88418,15640000.0
2007-03-22 09:44:00,2.88586,2.88885,2.88344,2.88448,16380000.0
2007-03-22 09:45:00,2.88854,2.88854,2.88165,2.88561,15760000.0
2007-03-22 09:47:00,2.88493,2.88914,2.88257,2.88701,13130000.0
2007-03-22 09:48:00,2.88873,2.88873,2.88296,2.88354,12630000.0
2007-03-22 09:49:00,2.88637,2.88977,2.8848,2.8848,14630000.0
2007-03-22 09:50:00,2.88445,2.88914,2.88078,2.88914,14000000.0
2007-03-22 09:51:00,2.88843,2.89029,2.8815,2.88689,14510000.0
2007-03-22 09:52:00,2.89124,2.89124,2.88111,2.8859,15760000.0
2007-03-22 09:53:00,2.88678,2.89067,2.88505,2.88505,14130000.0
2007-03-22 09:54:00,2.89072,2.89131,2.8874,2.89071,13380000.0
2007-03-22 09:55:00,2.89097,2.89097,2.88171,2.88322,18000000.0
2007-03-22 09:56:00,2.8884,2.89066,2.88186,2.88764,17500000.0
2007-03-22 09:57:00,2.88917,2.88981,2.88261,2.88379,21380000.0
2007-03-22 09:58:00,2.88874,2.89098,2.88463,2.88863,16250000.0
2007-03-22 09:59:00,2.89058,2.89058,2.8829,2.88566,18750000.0
2007-03-22 10:00:00,2.8867,2.89,2.88006,2.88483,15010000.0
2007-03-22 10:01:00,2.88717,2.88943,2.88372,2.88648,14000000.0
2007-03-22 10:02:00,2.88747,2.89014,2.88438,2.88451,13750000.0
2007-03-22 10:03:00,2.88959,2.88992,2.88058,2.88923,22380000.0
2007-03-22 10:04:00,2.88555,2.8904,2.88399,2.88969,17130000.0
2007-03-22 10:05:00,2.8902,2.8911,2.88313,2.88886,18750000.0
2007-03-22 10:06:00,2.88806,2.89102,2.88434,2.88972,18500000.0
2007-03-22 10:07:00,2.89025,2.89025,2.88595,2.88645,13890000.0
2007-03-22 10:08:00,2.88689,2.89068,2.88368,2.88645,13000000.0
2007-03-22 10:10:00,2.88831,2.89059,2.88342,2.88342,17880000.0
2007-03-22 10:11:00,2.88459,2.89211,2.88437,2.88694,15500000.0
2007-03-22 10:12:00,2.88902,2.89157,2.88684,2.88961,14500000.0
2007-03-22 10:13:00,2.88658,2.89178,2.88383,2.88383,22380000.0
2007-03-22 10:14:00,2.88764,2.89139,2.88656,2.88849,16630000.0
2007-03-22 10:15:00,2.88919,2.89174,2.88361,2.88863,13750000.0
2007-03-22 10:16:00,2.89098,2.89098,2.8838,2.88843,20130000.0
2007-03-22 10:17:00,2.88823,2.89173,2.88571,2.88785,19250000.0
2007-03-22 10:18:00,2.8916,2.89252,2.88532,2.89022,15630000.0
2007-03-22 10:19:00,2.88937,2.8936,2.88753,2.88801,14010000.0
2007-03-22 10:20:00,2.8851,2.89298,2.88362,2.89053,18000000.0
2007-03-22 10:21:00,2.89098,2.89337,2.88506,2.88979,29130000.0
2007-03-22 10:22:00,2.89035,2.89272,2.88788,2.88917,16250000.0
2007-03-22 10:23:00,2.89132,2.89359,2.8861,2.89311,18390000.0
2007-03-22 10:24:00,2.89398,2.8948,2.88818,2.88823,13000000.0
2007-03-22 10:25:00,2.89251,2.89432,2.88703,2.88984,15630000.0
2007-03-22 10:26:00,2.89183,2.89378,2.88888,2.8908,26750000.0
2007-03-22 10:27:00,2.89225,2.89435,2.88415,2.89005,21000000.0
2007-03-22 10:28:00,2.89277,2.89456,2.88758,2.89085,25260000.0
2007-03-22 10:29:00,2.89228,2.89502,2.88769,2.89374,14250000.0
2007-03-22 10:30:00,2.89378,2.89431,2.88702,2.89431,19130000.0
2007-03-22 10:31:00,2.89499,2.89499,2.88565,2.88925,18130000.0
2007-03-22 10:32:00,2.89162,2.89407,2.88948,2.89395,19250000.0
2007-03-22 10:33:00,2.89142,2.89401,2.88627,2.88951,23880000.0
2007-03-22 10:35:00,2.89006,2.89346,2.88316,2.88316,22130000.0
2007-03-22 10:36:00,2.89073,2.894,2.88629,2.89055,20510000.0
2007-03-22 10:37:00,2.89414,2.89414,2.88439,2.89082,30250000.0
2007-03-22 10:38:00,2.88818,2.89281,2.88818,2.88975,11140000.0
2007-03-22 10:39:00,2.89314,2.89314,2.88736,2.88889,12380000.0
2007-03-22 10:42:00,2.89123,2.89356,2.88686,2.89093,16000000.0
2007-03-22 10:43:00,2.8926,2.89422,2.88764,2.89341,12890000.0
2007-03-22 10:44:00,2.88869,2.89371,2.88305,2.88935,20130000.0
2007-03-22 10:45:00,2.89292,2.89478,2.88677,2.89131,15880000.0
2007-03-22 10:46:00,2.89218,2.89419,2.88867,2.89242,20130000.0
2007-03-22 10:47:00,2.88917,2.89376,2.88469,2.88955,14010000.0
2007-03-22 10:48:00,2.89024,2.89507,2.88748,2.89111,12130000.0
2007-03-22 10:49:00,2.89203,2.89478,2.88696,2.8921,18630000.0
2007-03-22 10:50:00,2.89265,2.89467,2.89078,2.89467,13880000.0
2007-03-22 10:51:00,2.88863,2.89337,2.88583,2.88667,18250000.0
2007-03-22 10:52:00,2.8946,2.89512,2.8879,2.8879,20510000.0
2007-03-22 10:53:00,2.88874,2.89307,2.8876,2.89167,11760000.0
2007-03-22 10:54:00,2.89411,2.89411,2.88663,2.89144,19750000.0
2007-03-22 10:55:00,2.89163,2.89435,2.88891,2.89207,17380000.0
2007-03-22 10:56:00,2.889,2.89397,2.88369,2.89279,21380000.0
2007-03-22 10:57:00,2.89,2.89385,2.8888,2.89161,17510000.0
2007-03-22 10:58:00,2.88953,2.89449,2.88477,2.89117,16750000.0
2007-03-22 10:59:00,2.89217,2.89436,2.88514,2.8898,24130000.0
2007-03-22 11:00:00,2.89275,2.89575,2.88898,2.89531,14510000.0
2007-03-22 11:01:00,2.89083,2.89416,2.8879,2.88953,22880000.0
2007-03-22 11:02:00,2.89063,2.89345,2.88915,2.89116,18130000.0
2007-03-22 11:03:00,2.8931,2.89336,2.88651,2.88902,13380000.0
2007-03-22 11:04:00,2.88839,2.89356,2.888,2.89356,15630000.0
2007-03-22 11:05:00,2.89086,2.89262,2.88572,2.88931,17130000.0
2007-03-22 11:06:00,2.89198,2.89404,2.88834,2.89178,21760000.0
2007-03-22 11:07:00,2.89097,2.8939,2.88936,2.88959,12250000.0
2007-03-22 11:08:00,2.8849,2.89315,2.8849,2.88965,14260000.0
2007-03-22 11:09:00,2.88738,2.89394,2.88695,2.89394,14380000.0
2007-03-22 11:10:00,2.89291,2.89385,2.88445,2.89147,17380000.0
2007-03-22 11:11:00,2.8907,2.89393,2.88679,2.88882,11500000.0
2007-03-22 11:12:00,2.88961,2.89291,2.88757,2.89107,19380000.0
2007-03-22 11:13:00,2.88832,2.89461,2.88815,2.89239,19510000.0
2007-03-22 11:14:00,2.89218,2.89392,2.88795,2.89239,15250000.0
2007-03-22 11:15:00,2.88993,2.89384,2.88798,2.88902,22130000.0
2007-03-22 11:16:00,2.89322,2.89384,2.88855,2.89368,25000000.0
2007-03-22 11:17:00,2.88975,2.89372,2.88812,2.89191,17270000.0
2007-03-22 11:18:00,2.88991,2.89341,2.88533,2.89031,14500000.0
2007-03-22 11:19:00,2.892,2.89376,2.88685,2.89198,16750000.0
2007-03-22 11:20:00,2.89037,2.89468,2.88421,2.88935,14250000.0
2007-03-22 11:21:00,2.88886,2.89093,2.88197,2.88741,24250000.0
2007-03-22 11:22:00,2.89133,2.89373,2.88688,2.88817,15260000.0
2007-03-22 11:23:00,2.89355,2.89422,2.88597,2.89422,19510000.0
2007-03-22 11:24:00,2.89375,2.89375,2.88689,2.89116,21500000.0
2007-03-22 11:25:00,2.89295,2.89379,2.88647,2.89111,19760000.0
2007-03-22 11:26:00,2.89277,2.89299,2.88725,2.89141,18250000.0
2007-03-22 11:27:00,2.88818,2.89308,2.88704,2.89262,14500000.0
2007-03-22 11:28:00,2.88809,2.89205,2.88788,2.88928,14380000.0
2007-03-22 11:29:00,2.89069,2.89284,2.88492,2.88937,16380000.0
2007-03-22 11:30:00,2.89313,2.89313,2.88652,2.89279,16750000.0
2007-03-22 11:31:00,2.89071,2.89272,2.88596,2.88947,12500000.0
2007-03-22 11:32:00,2.89,2.89309,2.88509,2.89309,17250000.0
2007-03-22 11:33:00,2.88917,2.89382,2.88595,2.88595,19750000.0
2007-03-22 11:34:00,2.88958,2.89453,2.88769,2.89277,12630000.0
2007-03-22 11:35:00,2.89188,2.89419,2.88822,2.88984,22000000.0
2007-03-22 11:36:00,2.88944,2.89189,2.88622,2.89027,20000000.0
2007-03-22 11:37:00,2.88604,2.89284,2.88526,2.89284,18880000.0
2007-03-22 11:38:00,2.8932,2.8937,2.88512,2.88684,15500000.0
2007-03-22 11:39:00,2.89178,2.89366,2.88763,2.88763,12260000.0
2007-03-22 11:40:00,2.89333,2.89366,2.88562,2.89319,20130000.0
2007-03-22 11:41:00,2.89312,2.89395,2.8876,2.88788,15630000.0
2007-03-22 11:42:00,2.89045,2.8953,2.88761,2.88761,18130000.0
2007-03-22 11:43:00,2.89289,2.8949,2.88825,2.89296,17500000.0
2007-03-22 11:44:00,2.88845,2.89405,2.88746,2.88832,22500000.0
2007-03-22 11:45:00,2.89031,2.89433,2.88797,2.88797,18000000.0
2007-03-22 11:46:00,2.89305,2.89439,2.88862,2.89137,13500000.0
2007-03-22 11:47:00,2.89143,2.89438,2.88936,2.89389,14510000.0
2007-03-22 11:48:00,2.89119,2.89453,2.88957,2.89436,20260000.0
2007-03-22 11:49:00,2.89119,2.89417,2.88542,2.89102,20250000.0
2007-03-22 11:50:00,2.89197,2.8952,2.8878,2.89173,15380000.0
2007-03-22 11:51:00,2.89112,2.89475,2.88778,2.89131,18630000.0
2007-03-22 11:52:00,2.89225,2.89419,2.88886,2.89361,21630000.0
2007-03-22 11:53:00,2.88908,2.89453,2.88857,2.89403,13260000.0
2007-03-22 11:54:00,2.88859,2.89423,2.88809,2.89175,16760000.0
2007-03-22 11:55:00,2.89094,2.89413,2.88842,2.89224,18380000.0
2007-03-22 11:56:00,2.89226,2.89509,2.88873,2.89044,17750000.0
2007-03-22 11:57:00,2.88915,2.89547,2.88655,2.89148,19130000.0
2007-03-22 11:58:00,2.89364,2.89364,2.88482,2.88901,17630000.0
2007-03-22 11:59:00,2.88981,2.89301,2.88674,2.89301,20890000.0
2007-03-22 12:00:00,2.88875,2.89358,2.88852,2.89358,20500000.0
2007-03-22 12:01:00,2.88538,2.89336,2.88538,2.88947,20750000.0
2007-03-22 12:02:00,2.88843,2.8939,2.88794,2.88944,15250000.0
2007-03-22 12:03:00,2.89203,2.89274,2.88601,2.88877,18250000.0
2007-03-22 12:04:00,2.89395,2.89395,2.88445,2.88871,14630000.0
2007-03-22 12:05:00,2.88784,2.89258,2.88527,2.88985,13630000.0
2007-03-22 12:06:00,2.89243,2.89386,2.88615,2.89278,19130000.0
2007-03-22 12:07:00,2.88979,2.89206,2.88614,2.88904,19500000.0
2007-03-22 12:08:00,2.88885,2.89362,2.88593,2.88942,14880000.0
2007-03-22 12:09:00,2.88972,2.89274,2.88553,2.88789,11750000.0
2007-03-22 12:10:00,2.89248,2.89248,2.88079,2.89172,20760000.0
2007-03-22 12:11:00,2.89039,2.89268,2.88548,2.89142,17500000.0
2007-03-22 12:12:00,2.88522,2.89263,2.88522,2.89177,20890000.0
2007-03-22 12:13:00,2.88892,2.89261,2.88597,2.89244,21260000.0
2007-03-22 12:14:00,2.88837,2.89287,2.88452,2.89109,15500000.0
2007-03-22 12:15:00,2.8904,2.89396,2.8874,2.8912,16380000.0
2007-03-22 12:16:00,2.88921,2.89226,2.88507,2.89057,18630000.0
2007-03-22 12:17:00,2.88884,2.89236,2.88541,2.88722,13500000.0
2007-03-22 12:18:00,2.88985,2.89314,2.88518,2.88692,13880000.0
2007-03-22 12:19:00,2.89339,2.89339,2.88369,2.89131,23000000.0
2007-03-22 12:20:00,2.88984,2.89454,2.88945,2.89125,17630000.0
2007-03-22 12:21:00,2.8923,2.89269,2.88331,2.88406,21010000.0
2007-03-22 12:22:00,2.89243,2.89284,2.8876,2.88935,18500000.0
2007-03-22 12:23:00,2.89122,2.89372,2.88735,2.89066,17510000.0
2007-03-22 12:24:00,2.89069,2.89367,2.88522,2.8858,16640000.0
2007-03-22 12:25:00,2.89059,2.89307,2.88448,2.88713,14750000.0
2007-03-22 12:26:00,2.89058,2.89329,2.88626,2.88909,12880000.0
2007-03-22 12:27:00,2.89336,2.89376,2.88563,2.88988,18510000.0
2007-03-22 12:28:00,2.88968,2.89366,2.88779,2.89137,18130000.0
2007-03-22 12:29:00,2.88928,2.89306,2.88541,2.8887,16880000.0
2007-03-22 12:30:00,2.88824,2.89135,2.88441,2.8876,13380000.0
2007-03-22 12:31:00,2.8913,2.8913,2.88705,2.88846,12510000.0
2007-03-22 12:32:00,2.8889,2.89151,2.88377,2.89048,12630000.0
2007-03-22 12:33:00,2.89213,2.89213,2.88547,2.88857,15630000.0
2007-03-22 12:34:00,2.88547,2.89154,2.88408,2.89112,15130000.0
2007-03-22 12:35:00,2.88897,2.89223,2.88497,2.88856,16750000.0
2007-03-22 12:36:00,2.89087,2.89352,2.88673,2.88727,19750000.0
2007-03-22 12:37:00,2.88882,2.89323,2.88551,2.89177,21750000.0
2007-03-22 12:38:00,2.88998,2.89241,2.88449,2.88789,15390000.0
2007-03-22 12:39:00,2.89219,2.89219,2.88556,2.89216,13380000.0
2007-03-22 12:40:00,2.88927,2.89176,2.88703,2.89074,24380000.0
2007-03-22 12:41:00,2.88979,2.89225,2.88374,2.8887,16000000.0
2007-03-22 12:42:00,2.89139,2.89229,2.88641,2.89229,19750000.0
2007-03-22 12:43:00,2.88831,2.89218,2.88803,2.89171,20760000.0
2007-03-22 12:44:00,2.89064,2.89232,2.88403,2.89232,16250000.0
2007-03-22 12:45:00,2.88953,2.89187,2.88419,2.88926,23010000.0
2007-03-22 12:46:00,2.88751,2.89264,2.88682,2.89115,13500000.0
2007-03-22 12:47:00,2.88894,2.89258,2.88455,2.88869,18140000.0
2007-03-22 12:48:00,2.88609,2.89302,2.88609,2.88967,16380000.0
2007-03-22 12:49:00,2.89226,2.89445,2.88937,2.89018,18380000.0
2007-03-22 12:50:00,2.89299,2.89485,2.8897,2.89106,18630000.0
2007-03-22 12:51:00,2.88733,2.89347,2.88586,2.89341,18750000.0
2007-03-22 12:52:00,2.89276,2.89353,2.88554,2.893,20510000.0
2007-03-22 12:53:00,2.88975,2.89479,2.88975,2.89415,17890000.0
2007-03-22 12:54:00,2.89128,2.8951,2.88742,2.89355,12510000.0
2007-03-22 12:55:00,2.89347,2.8952,2.88898,2.89304,15880000.0
2007-03-22 12:56:00,2.88959,2.8949,2.8887,2.89116,16760000.0
2007-03-22 12:57:00,2.89039,2.89337,2.88676,2.89332,18000000.0
2007-03-22 12:58:00,2.89032,2.89377,2.88308,2.88867,18500000.0
2007-03-22 12:59:00,2.88851,2.89333,2.88661,2.88908,19880000.0
2007-03-22 13:00:00,2.88795,2.89192,2.88603,2.88835,12500000.0
2007-03-22 13:01:00,2.88815,2.89195,2.88397,2.89062,16760000.0
2007-03-22 13:02:00,2.88726,2.89299,2.88414,2.8899,17260000.0
2007-03-22 13:03:00,2.8922,2.8925,2.88558,2.8895,21380000.0
2007-03-22 13:04:00,2.89024,2.89325,2.88818,2.89124,19380000.0
2007-03-22 13:05:00,2.89271,2.89317,2.88667,2.88876,24380000.0
2007-03-22 13:06:00,2.88706,2.89373,2.88441,2.8906,14630000.0
2007-03-22 13:07:00,2.89056,2.89367,2.88461,2.89101,23130000.0
2007-03-22 13:08:00,2.89013,2.89293,2.88854,2.89248,18750000.0
2007-03-22 13:09:00,2.88833,2.89281,2.88547,2.89265,17760000.0
2007-03-22 13:10:00,2.8902,2.89283,2.88361,2.88943,19260000.0
2007-03-22 13:11:00,2.88972,2.89367,2.88665,2.88833,15500000.0
2007-03-22 13:12:00,2.89106,2.89376,2.88635,2.89245,15750000.0
2007-03-22 13:13:00,2.8905,2.89282,2.88468,2.88805,18630000.0
2007-03-22 13:14:00,2.89314,2.89324,2.88576,2.89324,15750000.0
2007-03-22 13:15:00,2.89174,2.89331,2.8864,2.8889,12500000.0
2007-03-22 13:16:00,2.89205,2.8936,2.88376,2.88912,21500000.0
2007-03-22 13:17:00,2.88787,2.89257,2.88787,2.89201,20630000.0
2007-03-22 13:18:00,2.89093,2.89315,2.88737,2.89315,12750000.0
2007-03-22 13:19:00,2.88757,2.89258,2.88581,2.89112,19010000.0
2007-03-22 13:20:00,2.88266,2.89182,2.88266,2.89182,16380000.0
2007-03-22 13:21:00,2.89124,2.89319,2.88722,2.89281,15630000.0
2007-03-22 13:22:00,2.89034,2.89227,2.88591,2.88721,15880000.0
2007-03-22 13:23:00,2.89135,2.8922,2.88725,2.8912,15010000.0
2007-03-22 13:24:00,2.88706,2.8915,2.88646,2.8902,11630000.0
2007-03-22 13:25:00,2.88795,2.89226,2.88365,2.88663,19880000.0
2007-03-22 13:26:00,2.8911,2.8911,2.88257,2.88884,15130000.0
2007-03-22 13:27:00,2.892,2.89243,2.8873,2.88937,15000000.0
2007-03-22 13:28:00,2.88922,2.89174,2.885,2.89023,21130000.0
2007-03-22 13:29:00,2.88728,2.89194,2.88651,2.88651,14000000.0
2007-03-22 13:30:00,2.89198,2.89245,2.88359,2.88359,12880000.0
2007-03-22 13:31:00,2.88898,2.89224,2.88574,2.88805,21250000.0
2007-03-22 13:32:00,2.88929,2.89209,2.88822,2.89209,14000000.0
2007-03-22 13:33:00,2.88642,2.89206,2.88414,2.8896,17380000.0
2007-03-22 13:34:00,2.89194,2.89194,2.88665,2.88822,16250000.0
2007-03-22 13:35:00,2.88914,2.8921,2.88857,2.8921,10000000.0
2007-03-22 13:36:00,2.88914,2.89191,2.88606,2.88938,17750000.0
2007-03-22 13:37:00,2.88958,2.89082,2.88517,2.89032,14380000.0
2007-03-22 13:38:00,2.88895,2.89159,2.88587,2.89085,17390000.0
2007-03-22 13:39:00,2.88797,2.89231,2.88789,2.89087,12380000.0
2007-03-22 13:40:00,2.88794,2.89184,2.88466,2.8881,12500000.0
2007-03-22 13:41:00,2.89003,2.89172,2.88391,2.8878,15130000.0
2007-03-22 13:42:00,2.88848,2.89191,2.8859,2.89191,14000000.0
2007-03-22 13:43:00,2.88831,2.89107,2.88801,2.89107,13000000.0
2007-03-22 13:44:00,2.88864,2.89123,2.88287,2.89,19000000.0
2007-03-22 13:45:00,2.88511,2.89233,2.88381,2.88763,18000000.0
2007-03-22 13:46:00,2.89247,2.89297,2.88711,2.88896,14630000.0
2007-03-22 13:47:00,2.89067,2.89398,2.88847,2.88978,21750000.0
2007-03-22 13:48:00,2.89288,2.89291,2.88519,2.88974,13880000.0
2007-03-22 13:49:00,2.89145,2.89246,2.88383,2.89134,17140000.0
2007-03-22 13:50:00,2.88695,2.89123,2.88439,2.88674,12000000.0
2007-03-22 13:51:00,2.88917,2.89215,2.88218,2.89215,16130000.0
2007-03-22 13:52:00,2.88913,2.89213,2.88495,2.8918,14500000.0
2007-03-22 13:53:00,2.88931,2.89271,2.88856,2.89178,13500000.0
2007-03-22 13:54:00,2.89293,2.89293,2.8877,2.88938,14130000.0
2007-03-22 13:55:00,2.88987,2.89278,2.88452,2.88709,14500000.0
2007-03-22 13:56:00,2.89215,2.89267,2.884,2.88919,13760000.0
2007-03-22 13:57:00,2.89057,2.89258,2.88821,2.89053,15250000.0
2007-03-22 13:58:00,2.88581,2.89274,2.88443,2.88848,23500000.0
2007-03-22 13:59:00,2.88962,2.89323,2.88642,2.89122,16380000.0
2007-03-22 14:00:00,2.89155,2.89348,2.88549,2.89226,13000000.0
2007-03-22 14:01:00,2.8873,2.89351,2.88711,2.89264,22500000.0
2007-03-22 14:02:00,2.89346,2.89346,2.8888,2.89067,14250000.0
2007-03-22 14:03:00,2.89206,2.89206,2.88251,2.88634,16250000.0
2007-03-22 14:04:00,2.89266,2.89353,2.88617,2.89069,18130000.0
2007-03-22 14:05:00,2.893,2.8932,2.88473,2.88561,11130000.0
2007-03-22 14:06:00,2.89134,2.89501,2.88674,2.89291,14000000.0
2007-03-22 14:07:00,2.89116,2.89347,2.88411,2.88995,13500000.0
2007-03-22 14:08:00,2.88833,2.89341,2.88685,2.89104,16380000.0
2007-03-22 14:09:00,2.89494,2.89494,2.88691,2.89222,13130000.0
2007-03-22 14:10:00,2.89129,2.89327,2.88504,2.88544,18000000.0
2007-03-22 14:11:00,2.88884,2.89368,2.88597,2.88827,11500000.0
2007-03-22 14:12:00,2.89211,2.8947,2.88776,2.88865,16380000.0
2007-03-22 14:13:00,2.89094,2.89507,2.888,2.89281,19510000.0
2007-03-22 14:14:00,2.89386,2.89489,2.88749,2.88749,16880000.0
2007-03-22 14:15:00,2.88957,2.8944,2.8875,2.89157,14500000.0
2007-03-22 14:16:00,2.892,2.89494,2.88894,2.89001,14750000.0
2007-03-22 14:17:00,2.89004,2.89488,2.88956,2.89429,13750000.0
2007-03-22 14:18:00,2.89318,2.89484,2.88942,2.89106,17260000.0
2007-03-22 14:19:00,2.88986,2.89489,2.88869,2.89206,18750000.0
2007-03-22 14:20:00,2.89223,2.89419,2.88863,2.89233,11880000.0
2007-03-22 14:21:00,2.8929,2.89483,2.8874,2.89174,18880000.0
2007-03-22 14:22:00,2.88732,2.89389,2.88732,2.8897,14750000.0
2007-03-22 14:23:00,2.89058,2.89292,2.88502,2.88907,20000000.0
2007-03-22 14:24:00,2.89069,2.89243,2.88628,2.88759,18750000.0
2007-03-22 14:25:00,2.89093,2.89189,2.88574,2.88939,15010000.0
2007-03-22 14:26:00,2.88717,2.89149,2.88193,2.88296,23380000.0
2007-03-22 14:27:00,2.88862,2.89238,2.88689,2.89237,13380000.0
2007-03-22 14:28:00,2.885,2.89296,2.885,2.88771,17880000.0
2007-03-22 14:29:00,2.8903,2.89182,2.88445,2.8893,12880000.0
2007-03-22 14:30:00,2.88894,2.8931,2.88748,2.89232,16880000.0
2007-03-22 14:31:00,2.88596,2.89301,2.88596,2.89258,17260000.0
2007-03-22 14:32:00,2.89354,2.89455,2.88713,2.88888,17630000.0
2007-03-22 14:33:00,2.89267,2.89308,2.88276,2.88938,16880000.0
2007-03-22 14:34:00,2.89331,2.89382,2.88721,2.8889,16250000.0
2007-03-22 14:35:00,2.88803,2.8931,2.88471,2.88812,12750000.0
2007-03-22 14:36:00,2.88803,2.89259,2.88669,2.8903,16880000.0
2007-03-22 14:37:00,2.88795,2.89357,2.88692,2.89282,17380000.0
2007-03-22 14:38:00,2.89086,2.8931,2.88604,2.88948,17750000.0
2007-03-22 14:39:00,2.89289,2.89478,2.88589,2.88879,18000000.0
2007-03-22 14:40:00,2.89234,2.89465,2.88845,2.88845,21630000.0
2007-03-22 14:41:00,2.89158,2.89453,2.8871,2.89084,12750000.0
2007-03-22 14:42:00,2.89288,2.89535,2.88685,2.89052,21880000.0
2007-03-22 14:43:00,2.89238,2.89477,2.88607,2.89031,17750000.0
2007-03-22 14:44:00,2.89402,2.89472,2.88757,2.89119,11750000.0
2007-03-22 14:45:00,2.88915,2.89408,2.88672,2.88753,13890000.0
2007-03-22 14:46:00,2.89353,2.89353,2.88453,2.88741,23010000.0
2007-03-22 14:47:00,2.89058,2.89316,2.88813,2.89316,20380000.0
2007-03-22 14:48:00,2.88962,2.894,2.88678,2.89195,19500000.0
2007-03-22 14:49:00,2.89338,2.89434,2.88641,2.89125,15130000.0
2007-03-22 14:50:00,2.88935,2.89334,2.88488,2.89151,18510000.0
2007-03-22 14:51:00,2.88929,2.89461,2.88913,2.89317,16130000.0
2007-03-22 14:52:00,2.89258,2.89258,2.88575,2.89217,17140000.0
2007-03-22 14:53:00,2.89246,2.894,2.88666,2.89114,15750000.0
2007-03-22 14:54:00,2.8932,2.8932,2.88465,2.88871,19880000.0
2007-03-22 14:55:00,2.89254,2.89377,2.88796,2.89089,19500000.0
2007-03-22 14:56:00,2.89267,2.89403,2.8872,2.88755,23640000.0
2007-03-22 14:57:00,2.89338,2.89384,2.88639,2.88845,18880000.0
2007-03-22 14:58:00,2.88654,2.89247,2.88522,2.88522,18000000.0
2007-03-22 14:59:00,2.88956,2.89352,2.88885,2.89315,12130000.0
2007-03-22 15:00:00,2.88798,2.89395,2.88798,2.89363,11010000.0
2007-03-22 15:01:00,2.89305,2.89333,2.88289,2.88719,19630000.0
2007-03-22 15:02:00,2.89351,2.89351,2.88594,2.88998,16630000.0
2007-03-22 15:03:00,2.89443,2.89443,2.88767,2.89172,20000000.0
2007-03-22 15:04:00,2.88661,2.89372,2.88661,2.88712,17000000.0
2007-03-22 15:05:00,2.89065,2.89248,2.88804,2.89157,11000000.0
2007-03-22 15:06:00,2.88891,2.89348,2.88762,2.88856,14500000.0
2007-03-22 15:07:00,2.89196,2.89433,2.88681,2.88966,15760000.0
2007-03-22 15:08:00,2.89129,2.8943,2.88865,2.89116,16880000.0
2007-03-22 15:09:00,2.89166,2.89418,2.88713,2.89108,15020000.0
2007-03-22 15:10:00,2.89394,2.89425,2.88742,2.89158,15750000.0
2007-03-22 15:11:00,2.88646,2.89391,2.88209,2.88714,15380000.0
2007-03-22 15:12:00,2.89083,2.89407,2.88655,2.89342,20510000.0
2007-03-22 15:13:00,2.89153,2.89447,2.88882,2.88882,14130000.0
2007-03-22 15:14:00,2.89314,2.89486,2.88609,2.88958,19760000.0
2007-03-22 15:15:00,2.89482,2.89482,2.88762,2.8924,17500000.0
2007-03-22 15:16:00,2.89116,2.89394,2.88918,2.88958,24000000.0
2007-03-22 15:17:00,2.8929,2.89347,2.88719,2.89081,11750000.0
2007-03-22 15:18:00,2.89302,2.89424,2.88876,2.88907,18500000.0
2007-03-22 15:19:00,2.89378,2.89404,2.8889,2.89134,18000000.0
2007-03-22 15:20:00,2.89297,2.89433,2.88677,2.89175,20250000.0
2007-03-22 15:21:00,2.89416,2.89466,2.88507,2.8884,20630000.0
2007-03-22 15:22:00,2.89287,2.89507,2.88572,2.89439,29380000.0
2007-03-22 15:23:00,2.89281,2.89363,2.88692,2.89167,16880000.0
2007-03-22 15:24:00,2.89338,2.8939,2.88602,2.89301,14630000.0
2007-03-22 15:25:00,2.89071,2.89376,2.88665,2.89135,16500000.0
2007-03-22 15:26:00,2.89381,2.89388,2.8876,2.89187,15130000.0
2007-03-22 15:27:00,2.88903,2.8935,2.88789,2.89104,13750000.0
2007-03-22 15:28:00,2.89195,2.89393,2.88933,2.89072,14390000.0
2007-03-22 15:29:00,2.88672,2.89335,2.88672,2.89025,13140000.0
2007-03-22 15:30:00,2.89217,2.89472,2.88926,2.89195,15000000.0
2007-03-22 15:31:00,2.89371,2.89371,2.88938,2.8933,16880000.0
2007-03-22 15:32:00,2.88836,2.8926,2.88492,2.8926,15640000.0
2007-03-22 15:33:00,2.88683,2.89273,2.8863,2.89273,16250000.0
2007-03-22 15:34:00,2.88943,2.89401,2.8871,2.89072,13130000.0
2007-03-22 15:35:00,2.89069,2.89344,2.88779,2.89084,18640000.0
2007-03-22 15:36:00,2.89305,2.89393,2.88612,2.88698,22380000.0
2007-03-22 15:37:00,2.88848,2.89384,2.88848,2.88962,18250000.0
2007-03-22 15:38:00,2.88899,2.89578,2.8872,2.89087,21130000.0
2007-03-22 15:39:00,2.89196,2.89448,2.88797,2.8916,17130000.0
2007-03-22 15:40:00,2.88968,2.89429,2.88336,2.88914,16880000.0
2007-03-22 15:41:00,2.88784,2.8944,2.88784,2.88816,18750000.0
2007-03-22 15:42:00,2.89229,2.89361,2.88889,2.89295,17130000.0
2007-03-22 15:43:00,2.8902,2.89436,2.8861,2.89345,20630000.0
2007-03-22 15:44:00,2.89362,2.89406,2.88822,2.88951,12890000.0
2007-03-22 15:45:00,2.89086,2.8942,2.88707,2.89141,14390000.0
2007-03-22 15:46:00,2.89223,2.8945,2.8857,2.88792,21500000.0
2007-03-22 15:47:00,2.89093,2.89303,2.88584,2.88827,17000000.0
2007-03-22 15:48:00,2.89233,2.89582,2.88591,2.89227,18000000.0
2007-03-22 15:49:00,2.89395,2.89578,2.88433,2.89273,21380000.0
2007-03-22 15:50:00,2.89129,2.89542,2.88907,2.89328,14130000.0
2007-03-22 15:51:00,2.89512,2.89512,2.88859,2.88859,14630000.0
2007-03-22 15:52:00,2.89108,2.89529,2.88933,2.89455,14130000.0
2007-03-22 15:53:00,2.89357,2.89599,2.88943,2.8928,19500000.0
2007-03-22 15:54:00,2.89534,2.89534,2.88658,2.89439,16000000.0
2007-03-22 15:55:00,2.89412,2.89412,2.88763,2.89162,11500000.0
2007-03-22 15:56:00,2.89397,2.89397,2.88737,2.88988,19880000.0
2007-03-22 15:57:00,2.89175,2.89358,2.88613,2.88995,17630000.0
2007-03-22 15:58:00,2.88913,2.89522,2.88661,2.89124,14630000.0
2007-03-22 15:59:00,2.88939,2.89319,2.88768,2.89048,19640000.0
2007-03-22 16:00:00,2.88913,2.89282,2.88538,2.89282,21250000.0
2007-03-22 16:01:00,2.8901,2.89282,2.88525,2.88967,19500000.0
2007-03-22 16:02:00,2.88917,2.89192,2.88244,2.88823,17390000.0
2007-03-22 16:03:00,2.89228,2.89228,2.88575,2.89032,16000000.0
2007-03-22 16:04:00,2.88809,2.89202,2.88549,2.89059,17750000.0
2007-03-22 16:05:00,2.8907,2.89264,2.88395,2.89081,17260000.0
2007-03-22 16:06:00,2.88927,2.8922,2.88538,2.8863,12250000.0
2007-03-22 16:07:00,2.89021,2.89308,2.88655,2.88924,18130000.0
2007-03-22 16:08:00,2.88605,2.89195,2.88605,2.88873,17390000.0
2007-03-22 16:09:00,2.88797,2.89118,2.88257,2.88818,18250000.0
2007-03-22 16:10:00,2.89025,2.89112,2.88388,2.89007,18130000.0
2007-03-22 16:11:00,2.88835,2.89146,2.88494,2.89146,19380000.0
2007-03-22 16:12:00,2.88754,2.88977,2.88166,2.88503,17890000.0
2007-03-22 16:13:00,2.88784,2.89042,2.88572,2.88805,14750000.0
2007-03-22 16:14:00,2.89062,2.89114,2.88593,2.89025,20130000.0
2007-03-22 16:15:00,2.88778,2.89071,2.88482,2.8897,20130000.0
2007-03-22 16:16:00,2.88894,2.89167,2.88569,2.88916,25130000.0
2007-03-22 16:17:00,2.88401,2.89132,2.88048,2.89132,17000000.0
2007-03-22 16:18:00,2.88698,2.89043,2.88272,2.88758,15000000.0
2007-03-22 16:19:00,2.88744,2.89042,2.88147,2.88413,20750000.0
2007-03-22 16:20:00,2.88655,2.89025,2.88509,2.88587,16380000.0
2007-03-22 16:21:00,2.89032,2.89173,2.88522,2.88678,14500000.0
2007-03-22 16:22:00,2.88251,2.88592,2.8798,2.8798,14260000.0
2007-03-22 16:23:00,2.88703,2.89188,2.88491,2.88838,14140000.0
2007-03-22 16:24:00,2.8918,2.8918,2.88502,2.89082,20880000.0
2007-03-22 16:25:00,2.89237,2.89237,2.88712,2.889,16250000.0
2007-03-22 16:26:00,2.88791,2.89113,2.88484,2.88782,19150000.0
2007-03-22 16:27:00,2.89122,2.89122,2.88272,2.89018,16130000.0
2007-03-22 16:28:00,2.89122,2.89154,2.88382,2.88755,15760000.0
2007-03-22 16:29:00,2.88899,2.89165,2.88364,2.88929,13010000.0
2007-03-22 16:30:00,2.89122,2.89191,2.88704,2.88918,14880000.0
2007-03-22 16:31:00,2.8907,2.89087,2.88578,2.8878,15380000.0
2007-03-22 16:32:00,2.88927,2.89162,2.88456,2.88456,17260000.0
2007-03-22 16:33:00,2.89218,2.89218,2.88652,2.88992,20010000.0
2007-03-22 16:34:00,2.89234,2.89251,2.88513,2.88838,17750000.0
2007-03-22 16:35:00,2.89037,2.89204,2.88607,2.88979,19010000.0
2007-03-22 16:36:00,2.88926,2.89127,2.88151,2.88637,19250000.0
2007-03-22 16:37:00,2.89263,2.89263,2.88708,2.89097,13630000.0
2007-03-22 16:38:00,2.88968,2.89494,2.88468,2.89088,19510000.0
2007-03-22 16:39:00,2.89028,2.89223,2.88504,2.89044,14880000.0
2007-03-22 16:40:00,2.88836,2.89251,2.88467,2.88873,16760000.0
2007-03-22 16:41:00,2.8891,2.89332,2.88669,2.88914,14880000.0
2007-03-22 16:42:00,2.88863,2.89196,2.88441,2.88948,15010000.0
2007-03-22 16:43:00,2.89241,2.8929,2.88745,2.8893,18260000.0
2007-03-22 16:44:00,2.88818,2.89337,2.88818,2.89198,19000000.0
2007-03-22 16:45:00,2.88943,2.89203,2.88571,2.89091,16000000.0
2007-03-22 16:46:00,2.88862,2.89249,2.88661,2.8894,21250000.0
2007-03-22 16:48:00,2.89135,2.89242,2.88524,2.89241,12380000.0
2007-03-22 16:49:00,2.88941,2.89174,2.88377,2.88902,15760000.0
2007-03-22 16:50:00,2.88986,2.8919,2.88601,2.88773,18880000.0
2007-03-22 16:51:00,2.88897,2.89202,2.88584,2.88586,13760000.0
2007-03-22 16:52:00,2.89415,2.89415,2.88826,2.89067,15380000.0
2007-03-22 16:53:00,2.88699,2.89251,2.88527,2.88593,22630000.0
2007-03-22 16:54:00,2.8888,2.89329,2.88737,2.88846,16630000.0
2007-03-22 16:55:00,2.89005,2.89214,2.88413,2.88917,12250000.0
2007-03-22 16:56:00,2.89196,2.89218,2.88571,2.88852,17380000.0
2007-03-22 16:57:00,2.88788,2.8922,2.88788,2.8919,17750000.0
2007-03-22 16:58:00,2.8895,2.89248,2.88248,2.88896,24520000.0
2007-03-22 16:59:00,2.88914,2.89193,2.88349,2.89167,19880000.0
2007-03-22 17:00:00,2.8923,2.89324,2.88337,2.89134,21380000.0
2007-03-22 17:01:00,2.89207,2.89272,2.88328,2.89266,17880000.0
2007-03-22 17:02:00,2.89159,2.89267,2.88672,2.88672,12500000.0
2007-03-22 17:03:00,2.88846,2.89335,2.88458,2.88458,19390000.0
2007-03-22 17:04:00,2.89377,2.89436,2.88778,2.89099,11250000.0
2007-03-22 17:05:00,2.89481,2.89481,2.88636,2.89077,17630000.0
2007-03-22 17:06:00,2.89146,2.89377,2.88776,2.89131,16130000.0
2007-03-22 17:07:00,2.89151,2.89488,2.88901,2.89106,20630000.0
2007-03-22 17:08:00,2.89333,2.89468,2.88778,2.88967,19500000.0
2007-03-22 17:09:00,2.8941,2.89468,2.89167,2.89199,14250000.0
2007-03-22 17:10:00,2.88908,2.89508,2.88844,2.89113,17510000.0
2007-03-22 17:11:00,2.89555,2.89555,2.88861,2.89082,13250000.0
2007-03-22 17:12:00,2.8959,2.8959,2.88704,2.89472,17510000.0
2007-03-22 17:13:00,2.89531,2.89531,2.88777,2.89047,18010000.0
2007-03-22 17:14:00,2.89314,2.89564,2.88774,2.89284,17260000.0
2007-03-22 17:15:00,2.8887,2.89558,2.88712,2.89558,19000000.0
2007-03-22 17:16:00,2.89182,2.89466,2.88944,2.88955,15750000.0
2007-03-22 17:17:00,2.89253,2.89617,2.89078,2.8948,16390000.0
2007-03-22 17:18:00,2.89256,2.89494,2.88962,2.89444,16750000.0
2007-03-22 17:19:00,2.89552,2.89575,2.89018,2.89157,15760000.0
2007-03-22 17:21:00,2.89588,2.89603,2.89134,2.8916,13130000.0
2007-03-22 17:22:00,2.89466,2.89479,2.88828,2.89294,25260000.0
2007-03-22 17:23:00,2.89181,2.89559,2.88925,2.89015,18260000.0
2007-03-22 17:24:00,2.8902,2.89451,2.88582,2.88904,23130000.0
2007-03-22 17:25:00,2.89027,2.89393,2.88768,2.89138,20250000.0
2007-03-22 17:26:00,2.89061,2.89467,2.8874,2.89216,27000000.0
2007-03-22 17:27:00,2.89073,2.89343,2.89029,2.89281,16380000.0
2007-03-22 17:28:00,2.89042,2.89354,2.88672,2.8911,17500000.0
2007-03-22 17:29:00,2.89147,2.89372,2.88719,2.89,16750000.0
2007-03-22 17:30:00,2.8901,2.89466,2.88849,2.89449,17130000.0
2007-03-22 17:31:00,2.89406,2.89444,2.88691,2.88782,24130000.0
2007-03-22 17:32:00,2.88837,2.89463,2.88654,2.89451,25000000.0
2007-03-22 17:33:00,2.89108,2.89423,2.88676,2.88925,22390000.0
2007-03-22 17:34:00,2.89325,2.8939,2.88753,2.8939,15010000.0
2007-03-22 17:35:00,2.89337,2.89386,2.88813,2.89105,12880000.0
2007-03-22 17:36:00,2.89169,2.8949,2.88481,2.8949,23380000.0
2007-03-22 17:37:00,2.89392,2.89489,2.89034,2.89378,18880000.0
2007-03-22 17:38:00,2.89452,2.89527,2.88479,2.8945,30510000.0
2007-03-22 17:39:00,2.89284,2.89309,2.88428,2.88898,11500000.0
2007-03-22 17:40:00,2.89472,2.89493,2.8905,2.8905,13880000.0
2007-03-22 17:41:00,2.89477,2.89477,2.88782,2.89191,15000000.0
2007-03-22 17:42:00,2.8945,2.89489,2.88855,2.89489,17010000.0
2007-03-22 17:43:00,2.8895,2.89455,2.8895,2.89048,17380000.0
2007-03-22 17:44:00,2.89408,2.89408,2.88695,2.89338,15010000.0
2007-03-22 17:45:00,2.89394,2.89394,2.88562,2.89152,15380000.0
2007-03-22 17:46:00,2.88974,2.89327,2.88601,2.89043,23500000.0
2007-03-22 17:47:00,2.89397,2.89401,2.88987,2.88993,18750000.0
2007-03-22 17:48:00,2.88828,2.89078,2.88319,2.8864,16000000.0
2007-03-22 17:49:00,2.89406,2.89471,2.88844,2.89249,15760000.0
2007-03-22 17:50:00,2.89026,2.89277,2.88463,2.886,18760000.0
2007-03-22 17:51:00,2.89193,2.89415,2.88753,2.89094,15010000.0
2007-03-22 17:52:00,2.88925,2.89172,2.88677,2.88804,14000000.0
2007-03-22 17:53:00,2.88716,2.89089,2.88466,2.89036,15510000.0
2007-03-22 17:54:00,2.88758,2.89224,2.88603,2.88944,17130000.0
2007-03-22 17:55:00,2.88852,2.89242,2.88599,2.89182,17130000.0
2007-03-22 17:56:00,2.88884,2.89251,2.88726,2.89022,21250000.0
2007-03-22 17:57:00,2.88972,2.89338,2.8838,2.89338,15750000.0
2007-03-22 17:58:00,2.88999,2.89253,2.88753,2.89158,15130000.0
2007-03-22 17:59:00,2.88495,2.89149,2.88443,2.88835,17130000.0
2007-03-22 18:00:00,2.89252,2.89259,2.88696,2.88696,19250000.0
2007-03-22 18:01:00,2.89026,2.89315,2.88585,2.89315,20250000.0
2007-03-22 18:02:00,2.89244,2.89292,2.88799,2.88898,22880000.0
2007-03-22 18:03:00,2.88754,2.89218,2.88504,2.89169,27250000.0
2007-03-22 18:04:00,2.88282,2.89154,2.88193,2.88739,14640000.0
2007-03-22 18:05:00,2.88916,2.89185,2.88703,2.89185,14130000.0
2007-03-22 18:06:00,2.89228,2.89289,2.88715,2.89199,22250000.0
2007-03-22 18:07:00,2.89139,2.89268,2.88545,2.89062,16750000.0
2007-03-22 18:08:00,2.89237,2.89261,2.88386,2.88634,12750000.0
2007-03-22 18:09:00,2.88979,2.89294,2.88334,2.88861,16500000.0
2007-03-22 18:10:00,2.89169,2.89246,2.88738,2.88765,21750000.0
2007-03-22 18:11:00,2.8922,2.89247,2.88599,2.88916,14380000.0
2007-03-22 18:12:00,2.88538,2.89254,2.88517,2.89254,13380000.0
2007-03-22 18:13:00,2.89121,2.89322,2.88749,2.88999,16500000.0
2007-03-22 18:14:00,2.89276,2.89397,2.8865,2.89146,13000000.0
2007-03-22 18:15:00,2.89365,2.89417,2.89168,2.89417,13880000.0
2007-03-22 18:16:00,2.89092,2.89308,2.88729,2.89296,14760000.0
2007-03-22 18:17:00,2.88934,2.894,2.88628,2.88628,19630000.0
2007-03-22 18:18:00,2.89361,2.89372,2.88664,2.89372,26130000.0
2007-03-22 18:19:00,2.89108,2.89419,2.88495,2.89064,11750000.0
2007-03-22 18:20:00,2.88982,2.89342,2.88889,2.89281,19250000.0
2007-03-22 18:21:00,2.88725,2.89077,2.88336,2.89021,20140000.0
2007-03-22 18:22:00,2.89389,2.89389,2.8836,2.88791,20000000.0
2007-03-22 18:23:00,2.89207,2.8936,2.88869,2.89069,17260000.0
2007-03-22 18:24:00,2.88998,2.89286,2.88546,2.88987,16010000.0
2007-03-22 18:25:00,2.89029,2.8931,2.88646,2.89095,19380000.0
2007-03-22 18:26:00,2.89367,2.89464,2.88845,2.89361,18880000.0
2007-03-22 18:27:00,2.89068,2.89354,2.88729,2.89354,17630000.0
2007-03-22 18:28:00,2.88962,2.89443,2.8863,2.89406,16000000.0
2007-03-22 18:29:00,2.89129,2.89425,2.88576,2.89026,16640000.0
2007-03-22 18:30:00,2.89168,2.89496,2.88628,2.89036,27130000.0
2007-03-22 18:31:00,2.89021,2.89798,2.88882,2.89798,20250000.0
2007-03-22 18:32:00,2.8972,2.89795,2.89109,2.89712,17630000.0
2007-03-22 18:33:00,2.89699,2.89699,2.8891,2.89644,19880000.0
2007-03-22 18:34:00,2.89546,2.89679,2.88766,2.89066,26510000.0
2007-03-22 18:35:00,2.89297,2.89691,2.88894,2.89452,13880000.0
2007-03-22 18:36:00,2.89208,2.89555,2.89076,2.89186,13250000.0
2007-03-22 18:37:00,2.89502,2.89702,2.89019,2.89244,17500000.0
2007-03-22 18:38:00,2.89334,2.89771,2.89334,2.8973,16250000.0
2007-03-22 18:39:00,2.89249,2.89722,2.89138,2.89722,11630000.0
2007-03-22 18:40:00,2.8942,2.89725,2.89289,2.89493,13130000.0
2007-03-22 18:41:00,2.89192,2.8978,2.89192,2.89591,10750000.0
2007-03-22 18:42:00,2.89829,2.89864,2.89436,2.89831,10250000.0
2007-03-22 18:43:00,2.89689,2.90151,2.89507,2.90017,18500000.0
2007-03-22 18:44:00,2.89464,2.89995,2.89243,2.89747,11640000.0
2007-03-22 18:45:00,2.89905,2.90134,2.89451,2.89561,11010000.0
2007-03-22 18:46:00,2.89985,2.89985,2.89145,2.89463,19630000.0
2007-03-22 18:47:00,2.89785,2.90138,2.89553,2.89926,11380000.0
2007-03-22 18:48:00,2.90038,2.90085,2.89444,2.90005,15000000.0
2007-03-22 18:49:00,2.89521,2.89918,2.89105,2.8959,16760000.0
2007-03-22 18:50:00,2.89684,2.89929,2.89364,2.89867,16260000.0
2007-03-22 18:51:00,2.89891,2.89993,2.89409,2.89993,11000000.0
2007-03-22 18:52:00,2.89579,2.90011,2.89254,2.89756,19750000.0
2007-03-22 18:53:00,2.89735,2.89958,2.8915,2.89644,11880000.0
2007-03-22 18:54:00,2.89976,2.90125,2.896,2.89959,21630000.0
2007-03-22 18:55:00,2.89737,2.90054,2.89491,2.89752,17000000.0
2007-03-22 18:56:00,2.89918,2.89946,2.89154,2.89775,14750000.0
2007-03-22 18:57:00,2.89626,2.89989,2.89291,2.89989,15500000.0
2007-03-22 18:58:00,2.89432,2.89927,2.89274,2.89927,19130000.0
2007-03-22 18:59:00,2.89716,2.89922,2.89096,2.89887,17260000.0
2007-03-22 19:00:00,2.89529,2.89867,2.89212,2.89638,18880000.0
2007-03-22 19:01:00,2.89685,2.89917,2.89087,2.89649,12500000.0
2007-03-22 19:02:00,2.89707,2.89832,2.88604,2.89077,19750000.0
2007-03-22 19:03:00,2.8945,2.89899,2.89389,2.89499,14500000.0
2007-03-22 19:04:00,2.895,2.89846,2.89223,2.89603,20000000.0
2007-03-22 19:05:00,2.89806,2.89806,2.891,2.89503,14000000.0
2007-03-22 19:06:00,2.89929,2.89929,2.8917,2.89451,11770000.0
2007-03-22 19:07:00,2.89873,2.89873,2.88913,2.89109,20000000.0
2007-03-22 19:08:00,2.90056,2.90056,2.89294,2.89725,16750000.0
2007-03-22 19:09:00,2.89798,2.90089,2.89496,2.89667,11130000.0
2007-03-22 19:10:00,2.89756,2.89967,2.89287,2.89959,16390000.0
2007-03-22 19:11:00,2.90071,2.90071,2.89197,2.90053,21250000.0
2007-03-22 19:12:00,2.89844,2.90052,2.89626,2.89731,12500000.0
2007-03-22 19:13:00,2.90174,2.90174,2.895,2.8957,14500000.0
2007-03-22 19:14:00,2.89766,2.89986,2.89358,2.89376,13880000.0
2007-03-22 19:15:00,2.89793,2.90324,2.89636,2.8982,15130000.0
2007-03-22 19:16:00,2.90159,2.90306,2.89719,2.89931,14000000.0
2007-03-22 19:17:00,2.89825,2.90189,2.89268,2.89978,15500000.0
2007-03-22 19:18:00,2.90106,2.90163,2.89479,2.89819,27510000.0
2007-03-22 19:19:00,2.90049,2.90277,2.89373,2.89373,14130000.0
2007-03-22 19:20:00,2.89988,2.90217,2.89551,2.89763,26250000.0
2007-03-22 19:21:00,2.90128,2.90141,2.89162,2.89839,18890000.0
2007-03-22 19:22:00,2.90007,2.90248,2.89597,2.89984,13510000.0
2007-03-22 19:23:00,2.89974,2.9011,2.89097,2.89872,16500000.0
2007-03-22 19:24:00,2.89882,2.9004,2.89477,2.89762,15010000.0
2007-03-22 19:25:00,2.89595,2.90088,2.89219,2.90088,20250000.0
2007-03-22 19:26:00,2.89716,2.90099,2.89316,2.90059,23630000.0
2007-03-22 19:27:00,2.89785,2.90073,2.89315,2.90073,13750000.0
2007-03-22 19:28:00,2.90076,2.90093,2.89242,2.89901,20760000.0
2007-03-22 19:29:00,2.90118,2.90131,2.89411,2.89662,16250000.0
2007-03-22 19:30:00,2.89681,2.90076,2.89681,2.89851,11000000.0
2007-03-22 19:31:00,2.89557,2.90164,2.89527,2.90138,12630000.0
2007-03-22 19:32:00,2.8988,2.90136,2.89707,2.89921,21510000.0
2007-03-22 19:33:00,2.89888,2.90173,2.89367,2.89864,16500000.0
2007-03-22 19:34:00,2.89894,2.90114,2.89425,2.89736,14630000.0
2007-03-22 19:35:00,2.89611,2.9003,2.88833,2.89619,15630000.0
2007-03-22 19:36:00,2.89801,2.90155,2.89494,2.8991,13760000.0
2007-03-22 19:37:00,2.89909,2.90073,2.8931,2.90002,33260000.0
2007-03-22 19:38:00,2.89762,2.90136,2.895,2.89856,25630000.0
2007-03-22 19:39:00,2.89848,2.90091,2.89379,2.90075,17000000.0
2007-03-22 19:40:00,2.89605,2.89988,2.89332,2.89856,23880000.0
2007-03-22 19:41:00,2.89703,2.90027,2.89158,2.89158,15630000.0
2007-03-22 19:42:00,2.89644,2.89996,2.89598,2.89726,15250000.0
2007-03-22 19:43:00,2.89707,2.9006,2.89559,2.89739,17500000.0
2007-03-22 19:44:00,2.89831,2.90083,2.89398,2.89859,24250000.0
2007-03-22 19:45:00,2.89814,2.8995,2.89299,2.89804,18250000.0
2007-03-22 19:47:00,2.89853,2.90085,2.89539,2.8966,14010000.0
2007-03-22 19:48:00,2.89648,2.90046,2.89411,2.89806,26250000.0
2007-03-22 19:49:00,2.8947,2.90061,2.89383,2.89383,13380000.0
2007-03-22 19:50:00,2.89521,2.89994,2.88887,2.89705,16380000.0
2007-03-22 19:51:00,2.89626,2.8993,2.89222,2.89517,15260000.0
2007-03-22 19:52:00,2.89783,2.8993,2.8926,2.8993,14000000.0
2007-03-22 19:53:00,2.89362,2.89933,2.89285,2.8955,17250000.0
2007-03-22 19:54:00,2.89735,2.89919,2.89393,2.89492,14500000.0
2007-03-22 19:55:00,2.89483,2.89902,2.89258,2.8972,16130000.0
2007-03-22 19:56:00,2.89527,2.89941,2.89246,2.89377,16260000.0
2007-03-22 19:57:00,2.89736,2.89965,2.89303,2.89581,21130000.0
2007-03-22 19:59:00,2.89576,2.8995,2.89149,2.89149,13880000.0
2007-03-22 20:00:00,2.89622,2.8989,2.893,2.89488,20500000.0
2007-03-22 20:01:00,2.89682,2.89914,2.89415,2.89717,11500000.0
2007-03-22 20:02:00,2.89497,2.90043,2.89442,2.8996,17250000.0
2007-03-22 20:03:00,2.89624,2.8994,2.89056,2.8994,17880000.0
2007-03-22 20:04:00,2.89718,2.89916,2.89355,2.8987,25750000.0
2007-03-22 20:05:00,2.89434,2.89965,2.89197,2.89408,12500000.0
2007-03-22 20:06:00,2.8998,2.8998,2.89339,2.89512,15380000.0
2007-03-22 20:07:00,2.89244,2.89987,2.89206,2.89424,14250000.0
2007-03-22 20:08:00,2.89618,2.89904,2.89351,2.89652,16510000.0
2007-03-22 20:09:00,2.89885,2.89885,2.89365,2.89845,13750000.0
2007-03-22 20:10:00,2.89575,2.89783,2.88895,2.89345,23630000.0
2007-03-22 20:11:00,2.89638,2.8988,2.89151,2.89315,16500000.0
2007-03-22 20:12:00,2.89734,2.89898,2.89253,2.89674,10250000.0
2007-03-22 20:13:00,2.89948,2.89948,2.89089,2.89605,18000000.0
2007-03-22 20:14:00,2.89642,2.89869,2.89267,2.89702,8500000.0
2007-03-22 20:15:00,2.89457,2.8997,2.88992,2.89528,15380000.0
2007-03-22 20:16:00,2.89534,2.89851,2.89133,2.89244,17510000.0
2007-03-22 20:17:00,2.89332,2.89933,2.89219,2.89488,22880000.0
2007-03-22 20:18:00,2.89761,2.89908,2.89065,2.89065,19260000.0
2007-03-22 20:19:00,2.89492,2.89792,2.89132,2.89579,17750000.0
2007-03-22 20:20:00,2.89267,2.89821,2.88948,2.89821,15880000.0
2007-03-22 20:21:00,2.89624,2.89936,2.89181,2.89936,18000000.0
2007-03-22 20:22:00,2.89674,2.89771,2.8917,2.8917,18250000.0
2007-03-22 20:23:00,2.89624,2.89858,2.89046,2.89699,15250000.0
2007-03-22 20:24:00,2.89659,2.89714,2.89171,2.89423,10500000.0
2007-03-22 20:25:00,2.89633,2.89848,2.89409,2.89425,15250000.0
2007-03-22 20:26:00,2.89572,2.89872,2.89353,2.89482,11380000.0
2007-03-22 20:27:00,2.89349,2.89824,2.89349,2.89364,11500000.0
2007-03-22 20:28:00,2.89508,2.89862,2.89243,2.89839,15500000.0
2007-03-22 20:29:00,2.89658,2.89895,2.89047,2.89895,15880000.0
2007-03-22 20:30:00,2.89498,2.89752,2.8907,2.89568,14000000.0
2007-03-22 20:31:00,2.89806,2.89806,2.89255,2.89549,17750000.0
2007-03-22 20:32:00,2.89578,2.89896,2.89355,2.89539,15250000.0
2007-03-22 20:33:00,2.89483,2.8984,2.89186,2.89601,15130000.0
2007-03-22 20:34:00,2.8936,2.89805,2.89084,2.89723,17380000.0
2007-03-22 20:36:00,2.89212,2.89702,2.89056,2.89056,17130000.0
2007-03-22 20:37:00,2.89377,2.89911,2.89125,2.89911,13500000.0
2007-03-22 20:38:00,2.89047,2.89728,2.89047,2.89403,15880000.0
2007-03-22 20:39:00,2.89739,2.8987,2.89192,2.89428,21000000.0
2007-03-22 20:40:00,2.89392,2.89969,2.89297,2.89942,18000000.0
2007-03-22 20:41:00,2.89383,2.89877,2.89164,2.89687,21500000.0
2007-03-22 20:42:00,2.89492,2.89871,2.89148,2.89455,20250000.0
2007-03-22 20:43:00,2.89837,2.89894,2.89514,2.89829,18500000.0
2007-03-22 20:44:00,2.89093,2.89841,2.89093,2.89579,15000000.0
2007-03-22 20:45:00,2.89937,2.89937,2.89177,2.89618,15750000.0
2007-03-22 20:46:00,2.89352,2.89763,2.8898,2.89584,12500000.0
2007-03-22 20:47:00,2.89387,2.89724,2.88987,2.89361,19250000.0
2007-03-22 20:48:00,2.89502,2.89744,2.89062,2.89744,22750000.0
2007-03-22 20:49:00,2.89413,2.89922,2.89076,2.89309,23000000.0
2007-03-22 20:50:00,2.89838,2.89838,2.8942,2.89534,13130000.0
2007-03-22 20:51:00,2.89232,2.89232,2.88722,2.88943,10750000.0
2007-03-22 20:52:00,2.89597,2.89804,2.89367,2.89804,14500000.0
2007-03-22 20:53:00,2.8984,2.8984,2.89171,2.898,19000000.0
2007-03-22 20:54:00,2.89202,2.89721,2.89052,2.89555,13750000.0
2007-03-22 20:55:00,2.89785,2.90049,2.8933,2.8967,19500000.0
2007-03-22 20:56:00,2.89222,2.89917,2.89192,2.89357,17250000.0
2007-03-22 20:57:00,2.89634,2.89936,2.89423,2.89936,17000000.0
2007-03-22 20:58:00,2.89826,2.89985,2.89549,2.89602,11000000.0
2007-03-22 20:59:00,2.89585,2.89924,2.89388,2.89663,15130000.0
2007-03-22 21:00:00,2.89743,2.89864,2.89339,2.89645,24130000.0
2007-03-22 21:01:00,2.89737,2.89822,2.89153,2.8966,22000000.0
2007-03-22 21:02:00,2.89346,2.89794,2.89252,2.8948,19500000.0
2007-03-22 21:03:00,2.89354,2.8985,2.89248,2.89414,23630000.0
2007-03-22 21:04:00,2.8956,2.89821,2.89333,2.89737,17630000.0
2007-03-22 21:05:00,2.89758,2.89775,2.89246,2.89391,16880000.0
2007-03-22 21:06:00,2.89576,2.89764,2.89103,2.89576,14750000.0
2007-03-22 21:07:00,2.89086,2.89768,2.89086,2.89582,20500000.0
2007-03-22 21:08:00,2.89331,2.89583,2.89191,2.89583,7000000.0
2007-03-22 21:11:00,2.89557,2.89755,2.89234,2.89297,14000000.0
2007-03-22 21:12:00,2.89312,2.89819,2.89312,2.89594,16250000.0
2007-03-22 21:13:00,2.89566,2.8991,2.89134,2.89644,14250000.0
2007-03-22 21:14:00,2.89576,2.89833,2.89308,2.89367,16380000.0
2007-03-22 21:15:00,2.8953,2.89926,2.89302,2.89302,16750000.0
2007-03-22 21:16:00,2.89247,2.89741,2.89204,2.8942,12250000.0
2007-03-22 21:17:00,2.8915,2.89909,2.89114,2.89507,20880000.0
2007-03-22 21:20:00,2.89686,2.89851,2.89174,2.89842,16000000.0
2007-03-22 21:21:00,2.89231,2.89734,2.89002,2.89278,15000000.0
2007-03-22 21:22:00,2.89496,2.8985,2.8903,2.8958,24000000.0
2007-03-22 21:23:00,2.89329,2.89603,2.88875,2.89542,18250000.0
2007-03-22 21:24:00,2.89276,2.89706,2.89143,2.89419,17000000.0
2007-03-22 21:25:00,2.8957,2.89831,2.89086,2.89377,12250000.0
2007-03-22 21:26:00,2.89279,2.89594,2.88634,2.89355,15750000.0
2007-03-22 21:27:00,2.89603,2.8978,2.89272,2.89614,11250000.0
2007-03-22 21:28:00,2.89401,2.8972,2.89018,2.89429,18000000.0
2007-03-22 21:29:00,2.8935,2.89723,2.8896,2.89723,13000000.0
2007-03-22 21:30:00,2.8941,2.89712,2.88998,2.89533,16000000.0
2007-03-22 21:31:00,2.89512,2.89799,2.89328,2.89698,17000000.0
2007-03-22 21:32:00,2.89829,2.89829,2.89066,2.89597,19500000.0
2007-03-22 21:34:00,2.8945,2.89803,2.88973,2.89803,10750000.0
2007-03-22 21:35:00,2.89077,2.89626,2.89023,2.89626,23750000.0
2007-03-22 21:36:00,2.89031,2.89232,2.88553,2.88553,12000000.0
2007-03-22 21:37:00,2.89868,2.89868,2.89097,2.89551,8880000.0
2007-03-22 21:38:00,2.89504,2.89834,2.89333,2.89649,16250000.0
2007-03-22 21:39:00,2.89673,2.89876,2.89385,2.89455,12500000.0
2007-03-22 21:40:00,2.89349,2.89911,2.89322,2.8946,14000000.0
2007-03-22 21:41:00,2.89572,2.89833,2.89114,2.89234,21000000.0
2007-03-22 21:42:00,2.89638,2.899,2.89398,2.89762,17750000.0
2007-03-22 21:43:00,2.89648,2.89766,2.89315,2.89565,11250000.0
2007-03-22 21:44:00,2.89483,2.89784,2.89353,2.89546,11630000.0
2007-03-22 21:45:00,2.8965,2.89804,2.89353,2.89597,10380000.0
2007-03-22 21:46:00,2.89392,2.89822,2.89312,2.89606,14630000.0
2007-03-22 21:47:00,2.89427,2.898,2.89152,2.898,15250000.0
2007-03-22 21:48:00,2.89858,2.89858,2.88998,2.89143,12750000.0
2007-03-22 21:50:00,2.8987,2.8987,2.89407,2.89585,15500000.0
2007-03-22 21:51:00,2.89595,2.89872,2.89454,2.89824,14250000.0
2007-03-22 21:54:00,2.89678,2.89761,2.88987,2.89234,16500000.0
2007-03-22 21:55:00,2.89614,2.89813,2.89367,2.89436,17250000.0
2007-03-22 21:57:00,2.88925,2.89298,2.887,2.89043,22500000.0
2007-03-22 21:58:00,2.89396,2.89736,2.8914,2.89279,12500000.0
2007-03-22 21:59:00,2.89438,2.89794,2.89138,2.89759,19250000.0
2007-03-22 22:00:00,2.89364,2.89745,2.8919,2.89539,20500000.0
2007-03-22 22:02:00,2.89319,2.89398,2.88724,2.89329,22750000.0
2007-03-22 22:07:00,2.8857,2.89292,2.88549,2.89103,15250000.0
2007-03-22 22:08:00,2.89535,2.89796,2.89311,2.89713,22500000.0
2007-03-22 22:12:00,2.88941,2.89679,2.88834,2.89029,19630000.0
2007-03-22 22:13:00,2.89578,2.8963,2.88865,2.8941,18750000.0
2007-03-22 22:14:00,2.88936,2.89805,2.88936,2.89243,16890000.0
2007-03-22 22:15:00,2.8949,2.89764,2.8892,2.89172,21500000.0
2007-03-22 22:16:00,2.89562,2.89782,2.89216,2.89255,12630000.0
2007-03-22 22:17:00,2.89345,2.89388,2.88939,2.88985,12750000.0
2007-03-22 22:18:00,2.89506,2.89851,2.89265,2.89645,15130000.0
2007-03-22 22:19:00,2.89381,2.89868,2.8932,2.89868,19130000.0
2007-03-22 22:21:00,2.89632,2.89838,2.89359,2.89683,16880000.0
2007-03-22 22:22:00,2.89593,2.89945,2.89175,2.89415,15630000.0
2007-03-22 22:23:00,2.89733,2.89885,2.89142,2.89646,15630000.0
2007-03-22 22:24:00,2.89643,2.899,2.89058,2.89422,24130000.0
2007-03-22 22:25:00,2.89702,2.89732,2.89072,2.89523,14750000.0
2007-03-22 22:26:00,2.8937,2.89883,2.89151,2.89359,14750000.0
2007-03-22 22:27:00,2.8966,2.89849,2.89409,2.8958,15000000.0
2007-03-22 22:28:00,2.89767,2.89905,2.89197,2.8961,14130000.0
2007-03-22 22:29:00,2.89735,2.90001,2.89303,2.89578,15750000.0
2007-03-22 22:30:00,2.89725,2.89912,2.89322,2.89556,15130000.0
2007-03-22 22:31:00,2.89419,2.89797,2.89125,2.89314,11130000.0
2007-03-22 22:32:00,2.89527,2.89724,2.89201,2.89724,19630000.0
2007-03-22 22:33:00,2.89421,2.89955,2.89365,2.89955,11380000.0
2007-03-22 22:34:00,2.8961,2.89976,2.89272,2.89316,13750000.0
2007-03-22 22:35:00,2.89857,2.89932,2.89134,2.89134,13500000.0
2007-03-22 22:36:00,2.89495,2.89941,2.89495,2.89941,13380000.0
2007-03-22 22:37:00,2.897,2.89905,2.89305,2.89532,11750000.0
2007-03-22 22:39:00,2.89815,2.89815,2.89153,2.89585,14510000.0
2007-03-22 22:40:00,2.8983,2.89912,2.89171,2.89554,16130000.0
2007-03-22 22:41:00,2.89162,2.89966,2.89146,2.89913,23750000.0
2007-03-22 22:42:00,2.89533,2.89557,2.8903,2.89284,12250000.0
2007-03-22 22:43:00,2.89517,2.90008,2.89322,2.89852,16630000.0
2007-03-22 22:44:00,2.89693,2.89949,2.89015,2.89738,12010000.0
2007-03-22 22:45:00,2.89759,2.89936,2.89281,2.89494,15760000.0
2007-03-22 22:46:00,2.89606,2.89795,2.89217,2.89462,13260000.0
2007-03-22 22:47:00,2.89452,2.89692,2.88899,2.89435,23130000.0
2007-03-22 22:48:00,2.89538,2.89957,2.89129,2.89731,28130000.0
2007-03-22 22:49:00,2.89514,2.90026,2.89431,2.89896,30510000.0
2007-03-22 22:50:00,2.89339,2.89888,2.88796,2.8986,15880000.0
2007-03-22 22:54:00,2.89885,2.89951,2.8941,2.8941,24750000.0
2007-03-22 22:55:00,2.8985,2.90073,2.89625,2.89828,20760000.0
2007-03-22 22:57:00,2.89559,2.89945,2.89238,2.89781,16880000.0
2007-03-22 22:58:00,2.89346,2.89867,2.89057,2.89829,24000000.0
2007-03-22 23:00:00,2.89532,2.89932,2.89058,2.89497,23880000.0
2007-03-22 23:01:00,2.89546,2.9,2.89188,2.89569,23880000.0
2007-03-22 23:02:00,2.89586,2.89773,2.89331,2.89732,11130000.0
2007-03-22 23:03:00,2.8947,2.89822,2.89358,2.89462,12880000.0
2007-03-22 23:04:00,2.89694,2.89794,2.8938,2.89498,14500000.0
2007-03-22 23:05:00,2.89881,2.89911,2.89409,2.89699,15250000.0
2007-03-22 23:06:00,2.89482,2.89865,2.89231,2.8948,16630000.0
2007-03-22 23:07:00,2.89606,2.8966,2.88958,2.8934,15380000.0
2007-03-22 23:08:00,2.89655,2.90053,2.89413,2.89437,23380000.0
2007-03-22 23:09:00,2.89566,2.8979,2.89191,2.89191,11500000.0
2007-03-22 23:13:00,2.89442,2.89615,2.88966,2.89523,17750000.0
2007-03-22 23:14:00,2.89556,2.89854,2.89187,2.89613,11500000.0
2007-03-22 23:15:00,2.89401,2.89751,2.89204,2.89541,17250000.0
2007-03-22 23:16:00,2.89549,2.89821,2.89401,2.89671,14500000.0
2007-03-22 23:17:00,2.89595,2.89733,2.89424,2.897,10880000.0
2007-03-22 23:18:00,2.89513,2.89831,2.89403,2.89403,12010000.0
2007-03-22 23:19:00,2.89711,2.89804,2.8936,2.89761,15500000.0
2007-03-22 23:20:00,2.89468,2.89673,2.89346,2.89514,13500000.0
2007-03-22 23:22:00,2.89715,2.89789,2.89368,2.89609,12250000.0
2007-03-22 23:23:00,2.894,2.89565,2.88987,2.89074,14500000.0
2007-03-22 23:25:00,2.89433,2.89716,2.89223,2.89606,13000000.0
2007-03-22 23:26:00,2.89716,2.89806,2.89366,2.89532,14500000.0
2007-03-22 23:27:00,2.89525,2.89791,2.88973,2.89038,20640000.0
2007-03-22 23:28:00,2.89366,2.89779,2.88994,2.88994,15880000.0
2007-03-22 23:29:00,2.8956,2.89583,2.89173,2.89356,14880000.0
2007-03-22 23:30:00,2.89643,2.89833,2.89357,2.8962,15130000.0
2007-03-22 23:31:00,2.89386,2.89844,2.89323,2.89844,14380000.0
2007-03-22 23:32:00,2.89388,2.89683,2.89345,2.89683,14380000.0
2007-03-22 23:33:00,2.89273,2.89692,2.89094,2.89094,16130000.0
2007-03-22 23:34:00,2.89712,2.90017,2.8939,2.89571,24880000.0
2007-03-22 23:35:00,2.89521,2.89786,2.89334,2.89334,10750000.0
2007-03-22 23:36:00,2.89755,2.89822,2.89348,2.89822,17630000.0
2007-03-22 23:37:00,2.89588,2.89878,2.8931,2.89712,15750000.0
2007-03-22 23:42:00,2.89666,2.89666,2.8895,2.88955,13880000.0
2007-03-22 23:43:00,2.89476,2.89848,2.89078,2.89414,13500000.0
2007-03-22 23:44:00,2.8943,2.89692,2.8915,2.89297,15500000.0
2007-03-22 23:46:00,2.8962,2.89728,2.89195,2.89728,15890000.0
2007-03-22 23:47:00,2.89512,2.89809,2.89256,2.89447,13510000.0
2007-03-22 23:48:00,2.89723,2.90129,2.89441,2.89518,18020000.0
2007-03-22 23:49:00,2.89422,2.89827,2.89192,2.89434,15000000.0
2007-03-22 23:51:00,2.88817,2.89773,2.88817,2.89626,17000000.0
2007-03-22 23:53:00,2.88961,2.89776,2.88961,2.89776,22000000.0
2007-03-22 23:54:00,2.89507,2.89826,2.89206,2.89641,15250000.0
2007-03-22 23:55:00,2.89707,2.89967,2.89183,2.89731,20500000.0
2007-03-22 23:56:00,2.89758,2.89779,2.89189,2.89743,18500000.0
2007-03-22 23:58:00,2.89249,2.89878,2.89069,2.89318,10630000.0
2007-03-22 23:59:00,2.89721,2.89818,2.88971,2.89418,12000000.0
2007-03-23 00:00:00,2.89693,2.89795,2.89158,2.8964,30130000.0
2007-03-23 00:02:00,2.88852,2.8958,2.88369,2.8958,14630000.0
2007-03-23 00:03:00,2.89287,2.89735,2.89021,2.89097,17000000.0
2007-03-23 00:04:00,2.89599,2.89811,2.89089,2.89598,17380000.0
2007-03-23 00:05:00,2.89673,2.89816,2.89294,2.89744,24380000.0
2007-03-23 00:06:00,2.89454,2.89686,2.89072,2.89588,14500000.0
2007-03-23 00:09:00,2.89438,2.89705,2.89018,2.89505,13000000.0
2007-03-23 00:13:00,2.89297,2.89774,2.89066,2.89252,10510000.0
2007-03-23 00:14:00,2.89116,2.89618,2.88945,2.89316,17630000.0
2007-03-23 00:15:00,2.89534,2.89817,2.89178,2.89722,22010000.0
2007-03-23 00:17:00,2.89522,2.8987,2.89312,2.89845,11750000.0
2007-03-23 00:18:00,2.89728,2.89907,2.89298,2.89503,13000000.0
2007-03-23 00:19:00,2.89531,2.89592,2.88924,2.89089,13880000.0
2007-03-23 00:20:00,2.8964,2.89926,2.89377,2.89716,19510000.0
2007-03-23 00:21:00,2.89668,2.89999,2.89145,2.89609,16130000.0
2007-03-23 00:22:00,2.89578,2.89937,2.89244,2.89653,22500000.0
2007-03-23 00:23:00,2.8972,2.89827,2.89278,2.89472,12000000.0
2007-03-23 00:24:00,2.89222,2.89828,2.89122,2.89122,12500000.0
2007-03-23 00:25:00,2.89387,2.89832,2.89241,2.89563,16130000.0
2007-03-23 00:26:00,2.89725,2.89763,2.89271,2.8965,17000000.0
2007-03-23 00:27:00,2.89441,2.89879,2.8931,2.89746,15250000.0
2007-03-23 00:28:00,2.89733,2.8974,2.89226,2.89397,12750000.0
2007-03-23 00:29:00,2.89521,2.89874,2.8932,2.89546,15130000.0
2007-03-23 00:30:00,2.89432,2.89922,2.89377,2.89571,16250000.0
2007-03-23 00:31:00,2.89461,2.90067,2.89461,2.89826,16000000.0
2007-03-23 00:33:00,2.89887,2.8992,2.89269,2.89795,13500000.0
2007-03-23 00:34:00,2.89538,2.89923,2.89122,2.8949,24880000.0
2007-03-23 00:35:00,2.89359,2.89867,2.89258,2.89786,18750000.0
2007-03-23 00:36:00,2.89558,2.89722,2.89209,2.89509,35880000.0
2007-03-23 00:37:00,2.89707,2.89847,2.89233,2.89717,19640000.0
2007-03-23 00:38:00,2.89701,2.89711,2.89095,2.8936,10630000.0
2007-03-23 00:39:00,2.89224,2.89467,2.88652,2.89022,14750000.0
2007-03-23 00:44:00,2.89521,2.89918,2.89193,2.89751,25750000.0
2007-03-23 00:45:00,2.89605,2.8999,2.89197,2.89429,23750000.0
2007-03-23 00:46:00,2.89307,2.90002,2.89307,2.89708,19250000.0
2007-03-23 00:47:00,2.89668,2.89966,2.89515,2.89944,15000000.0
2007-03-23 00:48:00,2.89836,2.89911,2.89223,2.89696,15250000.0
2007-03-23 00:49:00,2.89741,2.89889,2.89172,2.89542,25130000.0
2007-03-23 00:50:00,2.89767,2.8992,2.89528,2.89542,14500000.0
2007-03-23 00:51:00,2.89683,2.89862,2.8943,2.89613,12380000.0
2007-03-23 00:52:00,2.89301,2.89862,2.89253,2.8946,18000000.0
2007-03-23 00:54:00,2.8967,2.89922,2.8926,2.89519,13500000.0
2007-03-23 00:55:00,2.89705,2.89958,2.89495,2.8953,13250000.0
2007-03-23 00:56:00,2.89794,2.89961,2.89211,2.89714,15500000.0
2007-03-23 00:57:00,2.89687,2.89886,2.89028,2.89469,14750000.0
2007-03-23 00:59:00,2.89813,2.89919,2.89298,2.89524,18000000.0
2007-03-23 01:00:00,2.8942,2.90054,2.89346,2.89346,13750000.0
2007-03-23 01:01:00,2.89798,2.89945,2.89072,2.89612,12500000.0
2007-03-23 01:03:00,2.89746,2.89937,2.89594,2.89727,11750000.0
2007-03-23 01:04:00,2.88993,2.89513,2.88474,2.89276,30000000.0
2007-03-23 01:05:00,2.89345,2.89882,2.89265,2.89738,18250000.0
2007-03-23 01:06:00,2.8965,2.89947,2.89352,2.89374,12250000.0
2007-03-23 01:07:00,2.89675,2.89927,2.8921,2.89885,19500000.0
2007-03-23 01:08:00,2.89744,2.89904,2.89317,2.8978,20750000.0
2007-03-23 01:09:00,2.89522,2.8985,2.89001,2.89571,15000000.0
2007-03-23 01:10:00,2.89279,2.89853,2.89213,2.89724,17750000.0
2007-03-23 01:11:00,2.89188,2.89655,2.89188,2.89332,18250000.0
2007-03-23 01:12:00,2.89441,2.89751,2.89307,2.89479,11000000.0
2007-03-23 01:13:00,2.89815,2.89913,2.89298,2.897,15250000.0
2007-03-23 01:14:00,2.89773,2.89855,2.89174,2.89174,17500000.0
2007-03-23 01:15:00,2.89752,2.89905,2.89024,2.89424,19500000.0
2007-03-23 01:16:00,2.89553,2.89909,2.89391,2.89734,16250000.0
2007-03-23 01:17:00,2.89522,2.8972,2.89151,2.89242,11500000.0
2007-03-23 01:18:00,2.89609,2.89859,2.89236,2.89706,13750000.0
2007-03-23 01:19:00,2.89618,2.89618,2.88912,2.89291,12500000.0
2007-03-23 01:21:00,2.89509,2.89774,2.89287,2.89481,24000000.0
2007-03-23 01:22:00,2.89797,2.90082,2.88934,2.89339,21500000.0
2007-03-23 01:23:00,2.89807,2.89807,2.89294,2.89553,26500000.0
2007-03-23 01:25:00,2.89252,2.89432,2.88728,2.89213,12250000.0
2007-03-23 01:30:00,2.89761,2.89761,2.89114,2.89477,19750000.0
2007-03-23 01:31:00,2.89486,2.89693,2.88898,2.8944,19380000.0
2007-03-23 01:32:00,2.89247,2.89841,2.89041,2.89041,15250000.0
2007-03-23 01:33:00,2.89534,2.89823,2.89309,2.89676,15250000.0
2007-03-23 01:35:00,2.89409,2.89784,2.89256,2.89784,20250000.0
2007-03-23 01:36:00,2.8964,2.89825,2.89129,2.89404,13500000.0
2007-03-23 01:37:00,2.89343,2.89989,2.89343,2.89698,20500000.0
2007-03-23 01:38:00,2.89208,2.89796,2.8919,2.8965,15380000.0
2007-03-23 01:39:00,2.89644,2.89871,2.89312,2.8949,19500000.0
2007-03-23 01:40:00,2.89547,2.89776,2.89113,2.89435,13750000.0
2007-03-23 01:41:00,2.89508,2.89785,2.89357,2.89615,12750000.0
2007-03-23 01:42:00,2.89583,2.89787,2.89321,2.89714,17250000.0
2007-03-23 01:43:00,2.89492,2.89763,2.89295,2.89295,14750000.0
2007-03-23 01:44:00,2.89515,2.89943,2.89112,2.89334,23630000.0
2007-03-23 01:45:00,2.89605,2.89759,2.88982,2.89499,26250000.0
2007-03-23 01:46:00,2.89309,2.89773,2.88962,2.8972,18500000.0
2007-03-23 01:48:00,2.89404,2.8973,2.89092,2.89622,20750000.0
2007-03-23 01:49:00,2.89377,2.89873,2.89323,2.89551,20130000.0
2007-03-23 01:50:00,2.89626,2.89839,2.89302,2.89839,13500000.0
2007-03-23 01:51:00,2.89322,2.8971,2.89317,2.8971,13000000.0
2007-03-23 01:52:00,2.8906,2.89746,2.8906,2.89272,15750000.0
2007-03-23 01:53:00,2.89621,2.89816,2.8906,2.89703,19500000.0
2007-03-23 01:54:00,2.89459,2.90066,2.89134,2.89676,25250000.0
2007-03-23 01:55:00,2.89578,2.89774,2.89113,2.89113,17500000.0
2007-03-23 01:56:00,2.89535,2.89613,2.8878,2.89172,19750000.0
2007-03-23 01:57:00,2.89396,2.89765,2.89274,2.8961,17500000.0
2007-03-23 01:58:00,2.89385,2.89757,2.89194,2.89481,12250000.0
2007-03-23 02:00:00,2.89513,2.89739,2.89196,2.8972,17890000.0
2007-03-23 02:01:00,2.89119,2.89797,2.89036,2.89797,16880000.0
2007-03-23 02:02:00,2.89693,2.89859,2.89302,2.89859,18130000.0
2007-03-23 02:04:00,2.89491,2.89895,2.89088,2.89636,18500000.0
2007-03-23 02:05:00,2.89518,2.89831,2.89043,2.89831,24250000.0
2007-03-23 02:06:00,2.89523,2.89907,2.89361,2.89876,14750000.0
2007-03-23 02:07:00,2.89576,2.89857,2.89205,2.89663,15250000.0
2007-03-23 02:09:00,2.89531,2.8991,2.89363,2.89532,13250000.0
2007-03-23 02:10:00,2.89623,2.8977,2.88966,2.89014,19500000.0
2007-03-23 02:12:00,2.89469,2.89938,2.89313,2.89531,20250000.0
2007-03-23 02:13:00,2.89363,2.89651,2.88853,2.89457,17130000.0
2007-03-23 02:14:00,2.89243,2.89809,2.89109,2.89317,26500000.0
2007-03-23 02:15:00,2.89582,2.89999,2.88946,2.89717,21500000.0
2007-03-23 02:16:00,2.89712,2.89887,2.89105,2.89887,16750000.0
2007-03-23 02:17:00,2.89433,2.89795,2.89336,2.89795,19750000.0
2007-03-23 02:18:00,2.89461,2.89804,2.89396,2.89699,11380000.0
2007-03-23 02:19:00,2.89662,2.89727,2.89168,2.89436,13500000.0
2007-03-23 02:20:00,2.89316,2.89781,2.89035,2.89313,18880000.0
2007-03-23 02:21:00,2.89498,2.89809,2.89124,2.89124,13380000.0
2007-03-23 02:22:00,2.89441,2.89816,2.89135,2.89587,19000000.0
2007-03-23 02:23:00,2.89598,2.89881,2.89338,2.89378,16000000.0
2007-03-23 02:24:00,2.89378,2.8973,2.89072,2.89657,21500000.0
2007-03-23 02:25:00,2.89531,2.89865,2.88766,2.89473,11000000.0
2007-03-23 02:26:00,2.89554,2.89794,2.89143,2.89721,14250000.0
2007-03-23 02:27:00,2.89691,2.89943,2.89122,2.89459,15000000.0
2007-03-23 02:28:00,2.8972,2.89935,2.89012,2.89541,21750000.0
2007-03-23 02:29:00,2.89596,2.89865,2.89022,2.8954,17510000.0
2007-03-23 02:30:00,2.89754,2.89962,2.89104,2.89377,19140000.0
2007-03-23 02:31:00,2.8975,2.89932,2.89357,2.89573,13500000.0
2007-03-23 02:32:00,2.89709,2.89932,2.89487,2.89736,16250000.0
2007-03-23 02:33:00,2.89282,2.899,2.89282,2.89758,18000000.0
2007-03-23 02:34:00,2.89995,2.89995,2.89217,2.89217,13500000.0
2007-03-23 02:35:00,2.89959,2.89971,2.89596,2.89639,17750000.0
2007-03-23 02:36:00,2.89722,2.89934,2.89075,2.89565,24510000.0
2007-03-23 02:41:00,2.89496,2.89854,2.89496,2.89854,11500000.0
2007-03-23 02:42:00,2.8978,2.89883,2.89291,2.89816,19500000.0
2007-03-23 02:43:00,2.89571,2.89952,2.89479,2.89602,14750000.0
2007-03-23 02:44:00,2.8975,2.89956,2.89189,2.89762,21010000.0
2007-03-23 02:45:00,2.89626,2.89912,2.89511,2.89686,18000000.0
2007-03-23 02:46:00,2.89865,2.89988,2.89263,2.89835,13500000.0
2007-03-23 02:47:00,2.8954,2.89962,2.89457,2.89956,11880000.0
2007-03-23 02:48:00,2.89962,2.90015,2.89306,2.89666,18250000.0
2007-03-23 02:49:00,2.89537,2.89972,2.89165,2.89542,25000000.0
2007-03-23 02:50:00,2.89778,2.89997,2.89217,2.89997,13130000.0
2007-03-23 02:51:00,2.88968,2.89735,2.88968,2.89478,5000000.0
2007-03-23 02:52:00,2.89671,2.89922,2.89315,2.89721,16750000.0
2007-03-23 02:53:00,2.89583,2.89981,2.89366,2.89609,12000000.0
2007-03-23 02:54:00,2.89688,2.89927,2.891,2.89322,20250000.0
2007-03-23 02:55:00,2.89977,2.90003,2.89153,2.89406,20500000.0
2007-03-23 02:56:00,2.8979,2.89851,2.89167,2.89815,15000000.0
2007-03-23 02:57:00,2.89722,2.89875,2.8936,2.89624,17630000.0
2007-03-23 02:58:00,2.89285,2.89895,2.89026,2.89533,12250000.0
2007-03-23 02:59:00,2.89864,2.89923,2.89345,2.89509,17500000.0
2007-03-23 03:00:00,2.89963,2.89973,2.89273,2.89721,16750000.0
2007-03-23 03:01:00,2.89446,2.89752,2.89382,2.8974,19250000.0
2007-03-23 03:02:00,2.89913,2.89923,2.89296,2.89922,19750000.0
2007-03-23 03:03:00,2.89644,2.90063,2.89414,2.89637,17750000.0
2007-03-23 03:04:00,2.89788,2.90022,2.89243,2.89243,18250000.0
2007-03-23 03:05:00,2.89834,2.89941,2.89206,2.89424,12000000.0
2007-03-23 03:06:00,2.89702,2.89837,2.89312,2.89717,19630000.0
2007-03-23 03:07:00,2.89727,2.89903,2.89396,2.89434,17880000.0
2007-03-23 03:08:00,2.8987,2.89936,2.89284,2.89542,21380000.0
2007-03-23 03:09:00,2.89716,2.89842,2.89168,2.89168,16630000.0
2007-03-23 03:10:00,2.89366,2.89837,2.88961,2.8961,21750000.0
2007-03-23 03:11:00,2.89592,2.89837,2.88992,2.89365,13500000.0
2007-03-23 03:12:00,2.89653,2.89938,2.89487,2.89854,15750000.0
2007-03-23 03:13:00,2.89532,2.89926,2.89168,2.89926,15500000.0
2007-03-23 03:14:00,2.89116,2.89925,2.89116,2.89519,22000000.0
2007-03-23 03:15:00,2.89757,2.89963,2.89247,2.89371,25880000.0
2007-03-23 03:16:00,2.89743,2.89957,2.88976,2.89704,17880000.0
2007-03-23 03:17:00,2.89676,2.89994,2.89303,2.89858,17750000.0
2007-03-23 03:18:00,2.89787,2.89939,2.89368,2.89717,14500000.0
2007-03-23 03:19:00,2.89732,2.90026,2.8943,2.89796,16630000.0
2007-03-23 03:20:00,2.89718,2.89967,2.89301,2.89967,15630000.0
2007-03-23 03:21:00,2.89272,2.89896,2.89266,2.89379,10250000.0
2007-03-23 03:23:00,2.89536,2.89939,2.89314,2.89314,31500000.0
2007-03-23 03:24:00,2.89669,2.90044,2.89359,2.89855,16750000.0
2007-03-23 03:25:00,2.89503,2.89975,2.8925,2.89449,21500000.0
2007-03-23 03:26:00,2.89057,2.89228,2.89049,2.89049,2500000.0
2007-03-23 03:27:00,2.89705,2.89971,2.89566,2.89831,15500000.0
2007-03-23 03:28:00,2.90036,2.90036,2.89204,2.896,14000000.0
2007-03-23 03:29:00,2.8972,2.89939,2.89453,2.89623,16500000.0
2007-03-23 03:30:00,2.89693,2.89938,2.89385,2.89594,16500000.0
2007-03-23 03:31:00,2.89779,2.89899,2.89431,2.89529,15130000.0
2007-03-23 03:32:00,2.89572,2.89862,2.89111,2.89692,16500000.0
2007-03-23 03:34:00,2.89548,2.90003,2.89548,2.89755,11250000.0
2007-03-23 03:35:00,2.89614,2.89999,2.89138,2.89938,13630000.0
2007-03-23 03:36:00,2.89332,2.89332,2.88939,2.88998,12130000.0
2007-03-23 03:37:00,2.89192,2.89979,2.89192,2.89854,21630000.0
2007-03-23 03:38:00,2.89767,2.89966,2.89388,2.89661,19250000.0
2007-03-23 03:39:00,2.89465,2.89976,2.89306,2.89467,18130000.0
2007-03-23 03:43:00,2.89636,2.89896,2.89078,2.89882,14630000.0
2007-03-23 03:44:00,2.89916,2.90009,2.89081,2.89764,24880000.0
2007-03-23 03:45:00,2.89927,2.90074,2.89286,2.89836,24500000.0
2007-03-23 03:46:00,2.89392,2.89933,2.89357,2.89654,18750000.0
2007-03-23 03:47:00,2.89285,2.89966,2.89067,2.89489,35880000.0
2007-03-23 03:48:00,2.89923,2.89976,2.89293,2.89319,17750000.0
2007-03-23 03:50:00,2.89695,2.90006,2.89249,2.89714,21510000.0
2007-03-23 03:51:00,2.89298,2.89905,2.89246,2.8938,10250000.0
2007-03-23 03:52:00,2.89489,2.89857,2.88935,2.89302,11380000.0
2007-03-23 03:53:00,2.89547,2.89996,2.8907,2.89632,17890000.0
2007-03-23 03:54:00,2.89813,2.89869,2.89276,2.89869,15510000.0
2007-03-23 03:57:00,2.89066,2.89498,2.88712,2.89055,14500000.0
2007-03-23 03:58:00,2.89762,2.89925,2.89026,2.89323,17130000.0
2007-03-23 03:59:00,2.89356,2.89872,2.89187,2.89609,26250000.0
2007-03-23 04:00:00,2.89853,2.89904,2.89015,2.89437,11500000.0
2007-03-23 04:01:00,2.89784,2.89956,2.89263,2.89673,13000000.0
2007-03-23 04:02:00,2.89634,2.8983,2.89037,2.89754,15750000.0
2007-03-23 04:03:00,2.89458,2.89876,2.89303,2.89455,13000000.0
2007-03-23 04:05:00,2.89799,2.89919,2.896,2.89736,13380000.0
2007-03-23 04:06:00,2.89757,2.89931,2.89229,2.89489,17880000.0
2007-03-23 04:07:00,2.89795,2.89967,2.89124,2.89889,27380000.0
2007-03-23 04:08:00,2.89911,2.89963,2.88842,2.88842,13750000.0
2007-03-23 04:09:00,2.89926,2.89926,2.89527,2.89925,14000000.0
2007-03-23 04:10:00,2.89592,2.89971,2.89207,2.89565,17880000.0
2007-03-23 04:11:00,2.89262,2.8998,2.89189,2.89724,18010000.0
2007-03-23 04:12:00,2.89665,2.89915,2.89211,2.89824,11500000.0
2007-03-23 04:13:00,2.89454,2.89798,2.88936,2.89798,11500000.0
2007-03-23 04:14:00,2.89342,2.89934,2.89166,2.89805,14260000.0
2007-03-23 04:15:00,2.89454,2.89975,2.89234,2.89904,14750000.0
2007-03-23 04:16:00,2.89841,2.89911,2.89304,2.89863,17630000.0
2007-03-23 04:17:00,2.89822,2.89822,2.89228,2.89573,12000000.0
2007-03-23 04:18:00,2.89822,2.89892,2.89546,2.89892,12000000.0
2007-03-23 04:19:00,2.8979,2.89829,2.89132,2.89602,11880000.0
2007-03-23 04:20:00,2.89657,2.8994,2.89177,2.89177,20500000.0
2007-03-23 04:21:00,2.89591,2.89872,2.89143,2.89311,18880000.0
2007-03-23 04:22:00,2.89561,2.89816,2.8933,2.89816,15250000.0
2007-03-23 04:23:00,2.89568,2.89887,2.89261,2.89662,18250000.0
2007-03-23 04:24:00,2.89563,2.89915,2.8953,2.89696,8750000.0
2007-03-23 04:25:00,2.89516,2.89845,2.89171,2.89711,23640000.0
2007-03-23 04:26:00,2.89662,2.89804,2.89202,2.89736,17500000.0
2007-03-23 04:27:00,2.89606,2.89794,2.89248,2.89248,10250000.0
2007-03-23 04:28:00,2.89624,2.89948,2.89378,2.89948,13760000.0
2007-03-23 04:29:00,2.89749,2.89938,2.89389,2.89804,14250000.0
2007-03-23 04:30:00,2.89849,2.89866,2.89301,2.89585,16000000.0
2007-03-23 04:31:00,2.89458,2.89934,2.89334,2.89927,18510000.0
2007-03-23 04:32:00,2.89861,2.89861,2.89078,2.8977,18880000.0
2007-03-23 04:33:00,2.89709,2.89857,2.89339,2.89537,19000000.0
2007-03-23 04:34:00,2.89559,2.8987,2.89333,2.89588,18010000.0
2007-03-23 04:37:00,2.89487,2.89852,2.89304,2.89725,14500000.0
2007-03-23 04:38:00,2.89807,2.89968,2.89666,2.89895,13380000.0
2007-03-23 04:40:00,2.89632,2.89998,2.89436,2.89722,20130000.0
2007-03-23 04:41:00,2.89876,2.89906,2.89377,2.89555,19500000.0
2007-03-23 04:42:00,2.89134,2.89493,2.88999,2.893,13500000.0
2007-03-23 04:43:00,2.89656,2.89895,2.89504,2.89585,17750000.0
2007-03-23 04:44:00,2.89926,2.90017,2.8949,2.89783,16380000.0
2007-03-23 04:45:00,2.90029,2.90073,2.89364,2.89811,14000000.0
2007-03-23 04:47:00,2.89823,2.89885,2.8936,2.8969,11000000.0
2007-03-23 04:48:00,2.89695,2.89982,2.89518,2.89518,13750000.0
2007-03-23 04:49:00,2.8976,2.89999,2.89467,2.89925,14750000.0
2007-03-23 04:51:00,2.89632,2.89946,2.89345,2.89946,14250000.0
2007-03-23 04:52:00,2.89442,2.89921,2.8912,2.89725,13130000.0
2007-03-23 04:53:00,2.89914,2.89954,2.89346,2.89828,15250000.0
2007-03-23 04:54:00,2.89592,2.89903,2.89285,2.89585,14000000.0
2007-03-23 04:55:00,2.89719,2.89931,2.89438,2.89828,16250000.0
2007-03-23 04:56:00,2.89697,2.89844,2.89555,2.8975,10750000.0
2007-03-23 04:57:00,2.89569,2.89975,2.89363,2.89804,11630000.0
2007-03-23 04:58:00,2.89315,2.89403,2.88592,2.89252,26250000.0
2007-03-23 04:59:00,2.89787,2.90044,2.8954,2.89909,23500000.0
2007-03-23 05:00:00,2.89803,2.89963,2.89178,2.89674,16250000.0
2007-03-23 05:01:00,2.89556,2.8992,2.89286,2.89697,18250000.0
2007-03-23 05:02:00,2.89784,2.89958,2.89394,2.89746,13500000.0
2007-03-23 05:03:00,2.89276,2.89557,2.88808,2.89366,12000000.0
2007-03-23 05:04:00,2.89657,2.8998,2.89303,2.89783,16750000.0
2007-03-23 05:05:00,2.89858,2.89968,2.89341,2.89948,23130000.0
2007-03-23 05:07:00,2.89721,2.89949,2.89294,2.8939,29130000.0
2007-03-23 05:08:00,2.89574,2.89931,2.89143,2.89619,21500000.0
2007-03-23 05:09:00,2.89773,2.89995,2.89374,2.89995,15250000.0
2007-03-23 05:10:00,2.89642,2.89935,2.89305,2.89662,22880000.0
2007-03-23 05:11:00,2.8984,2.89989,2.8956,2.89856,28250000.0
2007-03-23 05:14:00,2.89068,2.89972,2.89068,2.89689,20010000.0
2007-03-23 05:15:00,2.89771,2.89963,2.89253,2.89927,18660000.0
2007-03-23 05:16:00,2.89431,2.89972,2.89136,2.89713,14640000.0
2007-03-23 05:17:00,2.8943,2.90097,2.89273,2.90012,18010000.0
2007-03-23 05:18:00,2.89577,2.89914,2.89209,2.89209,25400000.0
2007-03-23 05:20:00,2.89486,2.89985,2.89486,2.89923,13000000.0
2007-03-23 05:22:00,2.89636,2.89972,2.89476,2.89952,18760000.0
2007-03-23 05:23:00,2.89266,2.89403,2.88869,2.89202,11500000.0
2007-03-23 05:24:00,2.89347,2.90068,2.8919,2.89597,17130000.0
2007-03-23 05:25:00,2.89606,2.89946,2.89302,2.89769,12880000.0
2007-03-23 05:26:00,2.89458,2.89941,2.89303,2.89905,17880000.0
2007-03-23 05:27:00,2.89986,2.89986,2.89554,2.89772,10630000.0
2007-03-23 05:28:00,2.89255,2.89899,2.89062,2.89899,15880000.0
2007-03-23 05:29:00,2.89705,2.89973,2.89181,2.89972,23510000.0
2007-03-23 05:30:00,2.89618,2.90007,2.89307,2.89946,15250000.0
2007-03-23 05:31:00,2.89697,2.89962,2.89325,2.89599,13880000.0
2007-03-23 05:32:00,2.89648,2.89966,2.89206,2.89646,16380000.0
2007-03-23 05:33:00,2.89295,2.89866,2.89295,2.89558,17130000.0
2007-03-23 05:37:00,2.89353,2.89902,2.89353,2.89897,13000000.0
2007-03-23 05:38:00,2.89662,2.89914,2.89101,2.89101,22500000.0
2007-03-23 05:39:00,2.89888,2.90039,2.89536,2.89661,17750000.0
2007-03-23 05:40:00,2.89616,2.89821,2.89344,2.8965,10500000.0
2007-03-23 05:41:00,2.89481,2.90001,2.89465,2.89918,12750000.0
2007-03-23 05:42:00,2.89912,2.89999,2.89502,2.89798,14500000.0
2007-03-23 05:43:00,2.8948,2.89941,2.89193,2.89782,16500000.0
2007-03-23 05:44:00,2.89739,2.90011,2.89355,2.89713,14130000.0
2007-03-23 05:45:00,2.89571,2.89932,2.89027,2.89827,15000000.0
2007-03-23 05:46:00,2.89596,2.89956,2.89305,2.89956,7000000.0
2007-03-23 05:47:00,2.89533,2.89934,2.89109,2.89109,14000000.0
2007-03-23 05:48:00,2.89346,2.89966,2.89129,2.89557,18000000.0
2007-03-23 05:49:00,2.89951,2.90047,2.89411,2.89887,21500000.0
2007-03-23 05:50:00,2.89457,2.89985,2.89214,2.89888,16750000.0
2007-03-23 05:51:00,2.8964,2.89823,2.89536,2.89823,13500000.0
2007-03-23 05:53:00,2.8966,2.89986,2.8966,2.89894,9500000.0
2007-03-23 05:54:00,2.89776,2.89849,2.8914,2.89692,17750000.0
2007-03-23 05:55:00,2.89224,2.90073,2.89224,2.89721,19380000.0
2007-03-23 05:56:00,2.89891,2.90184,2.89743,2.89956,18000000.0
2007-03-23 05:57:00,2.89847,2.9002,2.895,2.89764,16750000.0
2007-03-23 05:58:00,2.89339,2.89532,2.89032,2.89423,18500000.0
2007-03-23 05:59:00,2.89728,2.90046,2.89484,2.89879,21500000.0
2007-03-23 06:00:00,2.89716,2.89975,2.89329,2.89719,16500000.0
2007-03-23 06:01:00,2.89879,2.90032,2.89398,2.89458,14000000.0
2007-03-23 06:02:00,2.89888,2.90087,2.89282,2.89913,18500000.0
2007-03-23 06:04:00,2.8946,2.89631,2.89182,2.89462,10000000.0
2007-03-23 06:06:00,2.89925,2.90055,2.89464,2.89812,17250000.0
2007-03-23 06:07:00,2.89859,2.90005,2.89655,2.89759,15500000.0
2007-03-23 06:08:00,2.8968,2.90123,2.89571,2.89991,16500000.0
2007-03-23 06:09:00,2.8971,2.90235,2.8959,2.89778,22750000.0
2007-03-23 06:10:00,2.89668,2.90187,2.89593,2.90103,24380000.0
2007-03-23 06:11:00,2.9005,2.90075,2.89247,2.89833,15250000.0
2007-03-23 06:12:00,2.89751,2.90039,2.89495,2.8975,16000000.0
2007-03-23 06:14:00,2.89356,2.89995,2.89356,2.89761,16500000.0
2007-03-23 06:15:00,2.89801,2.9004,2.89751,2.90039,12000000.0
2007-03-23 06:16:00,2.89888,2.90069,2.8975,2.89843,16000000.0
2007-03-23 06:17:00,2.89729,2.90164,2.89598,2.90112,23250000.0
2007-03-23 06:18:00,2.89819,2.90051,2.89506,2.89847,16880000.0
2007-03-23 06:19:00,2.89636,2.89992,2.89231,2.89847,11880000.0
2007-03-23 06:20:00,2.89893,2.90039,2.89763,2.89821,11500000.0
2007-03-23 06:21:00,2.89738,2.90026,2.89682,2.89731,21000000.0
2007-03-23 06:22:00,2.89615,2.90024,2.89327,2.89816,10750000.0
2007-03-23 06:23:00,2.9006,2.9006,2.89411,2.89887,14500000.0
2007-03-23 06:24:00,2.89709,2.89948,2.89364,2.89678,20500000.0
2007-03-23 06:25:00,2.89905,2.90022,2.8961,2.90022,10000000.0
2007-03-23 06:26:00,2.89755,2.9008,2.894,2.89697,22250000.0
2007-03-23 06:28:00,2.89786,2.90049,2.89538,2.89907,15260000.0
2007-03-23 06:29:00,2.89576,2.90038,2.89321,2.89558,17250000.0
2007-03-23 06:30:00,2.89651,2.9005,2.89366,2.89744,17750000.0
2007-03-23 06:32:00,2.8975,2.90064,2.89494,2.89862,12000000.0
2007-03-23 06:34:00,2.88682,2.89302,2.88682,2.89243,7000000.0
2007-03-23 06:35:00,2.89727,2.8999,2.89412,2.89889,18510000.0
2007-03-23 06:36:00,2.89763,2.9021,2.89478,2.90099,22250000.0
2007-03-23 06:39:00,2.89404,2.89895,2.89391,2.89895,15000000.0
2007-03-23 06:40:00,2.89447,2.89984,2.89254,2.89859,17250000.0
2007-03-23 06:41:00,2.89434,2.89958,2.8941,2.8941,15880000.0
2007-03-23 06:42:00,2.89989,2.89989,2.89501,2.89824,11000000.0
2007-03-23 06:43:00,2.89848,2.90023,2.89528,2.89556,14130000.0
2007-03-23 06:44:00,2.89698,2.90027,2.89328,2.89608,23250000.0
2007-03-23 06:45:00,2.89819,2.90044,2.89281,2.89795,18630000.0
2007-03-23 06:46:00,2.89585,2.90027,2.89379,2.89805,17000000.0
2007-03-23 06:47:00,2.89524,2.90037,2.89494,2.89512,11880000.0
2007-03-23 06:48:00,2.89925,2.89999,2.89354,2.89354,8750000.0
2007-03-23 06:49:00,2.89582,2.90034,2.89506,2.90034,13130000.0
2007-03-23 06:50:00,2.89692,2.89956,2.89391,2.89602,11750000.0
2007-03-23 06:51:00,2.89742,2.90041,2.8955,2.89687,24000000.0
2007-03-23 06:52:00,2.89902,2.90073,2.89438,2.89709,28630000.0
2007-03-23 06:53:00,2.89346,2.89989,2.89346,2.89698,13750000.0
2007-03-23 06:54:00,2.89923,2.90036,2.89442,2.89717,23630000.0
2007-03-23 06:55:00,2.89679,2.90091,2.89618,2.89895,23500000.0
2007-03-23 06:56:00,2.90009,2.90069,2.89637,2.89891,15380000.0
2007-03-23 06:58:00,2.8953,2.90097,2.8953,2.90029,15500000.0
2007-03-23 06:59:00,2.89856,2.90027,2.8939,2.89558,25500000.0
2007-03-23 07:00:00,2.89602,2.89999,2.89596,2.89607,13130000.0
2007-03-23 07:01:00,2.89724,2.90027,2.89519,2.89519,11500000.0
2007-03-23 07:02:00,2.89567,2.89994,2.89461,2.89994,19000000.0
2007-03-23 07:03:00,2.89733,2.89907,2.89379,2.89898,11250000.0
2007-03-23 07:04:00,2.89191,2.89441,2.88955,2.89432,13500000.0
2007-03-23 07:05:00,2.89478,2.89869,2.89226,2.89226,15250000.0
2007-03-23 07:06:00,2.89584,2.89822,2.89145,2.8951,16750000.0
2007-03-23 07:07:00,2.89553,2.89881,2.89162,2.89645,9750000.0
2007-03-23 07:08:00,2.89891,2.89891,2.89471,2.89472,14630000.0
2007-03-23 07:09:00,2.89883,2.89911,2.89499,2.89748,14260000.0
2007-03-23 07:10:00,2.89215,2.89951,2.89205,2.89775,15380000.0
2007-03-23 07:11:00,2.8903,2.89292,2.88786,2.89107,22000000.0
2007-03-23 07:13:00,2.8982,2.89864,2.89218,2.89748,12250000.0
2007-03-23 07:14:00,2.89858,2.89858,2.89396,2.89681,15500000.0
2007-03-23 07:15:00,2.89702,2.89784,2.89141,2.89524,13510000.0
2007-03-23 07:16:00,2.89599,2.89871,2.89469,2.89519,15250000.0
2007-03-23 07:17:00,2.89828,2.89844,2.89316,2.89585,12500000.0
2007-03-23 07:18:00,2.89201,2.8982,2.89201,2.8982,15750000.0
2007-03-23 07:19:00,2.89483,2.89754,2.89342,2.89453,15250000.0
2007-03-23 07:20:00,2.89572,2.89859,2.89358,2.89859,17260000.0
2007-03-23 07:21:00,2.89664,2.89778,2.88982,2.89704,22000000.0
2007-03-23 07:25:00,2.8951,2.89888,2.89059,2.89059,17500000.0
2007-03-23 07:26:00,2.89698,2.89789,2.89204,2.89577,14000000.0
2007-03-23 07:27:00,2.89598,2.89959,2.89508,2.8963,17000000.0
2007-03-23 07:28:00,2.89682,2.89969,2.89363,2.89572,21000000.0
2007-03-23 07:31:00,2.89061,2.89342,2.89008,2.89332,13250000.0
2007-03-23 07:33:00,2.89619,2.89921,2.89471,2.89471,8880000.0
2007-03-23 07:34:00,2.8966,2.89869,2.89462,2.89675,17380000.0
2007-03-23 07:35:00,2.89756,2.89851,2.89257,2.89634,18750000.0
2007-03-23 07:36:00,2.89259,2.89699,2.88893,2.89607,16750000.0
2007-03-23 07:37:00,2.89439,2.89776,2.89174,2.89447,13250000.0
2007-03-23 07:38:00,2.89591,2.89842,2.89327,2.89489,16250000.0
2007-03-23 07:39:00,2.89535,2.89812,2.89298,2.8969,16380000.0
2007-03-23 07:40:00,2.8954,2.89858,2.89361,2.89698,14880000.0
2007-03-23 07:41:00,2.89223,2.89737,2.89065,2.89065,17250000.0
2007-03-23 07:44:00,2.89545,2.89922,2.89376,2.89922,11250000.0
2007-03-23 07:45:00,2.89886,2.89886,2.89101,2.89614,10130000.0
2007-03-23 07:46:00,2.88939,2.89844,2.88939,2.89478,15010000.0
2007-03-23 07:51:00,2.89558,2.89826,2.89301,2.89546,15500000.0
2007-03-23 07:52:00,2.8895,2.8983,2.8895,2.89653,11010000.0
2007-03-23 07:53:00,2.89315,2.89847,2.89265,2.89576,14500000.0
2007-03-23 07:54:00,2.89488,2.89923,2.89248,2.89366,13750000.0
2007-03-23 07:55:00,2.89595,2.89901,2.89446,2.89632,23380000.0
2007-03-23 07:56:00,2.89216,2.8941,2.89052,2.8941,9250000.0
2007-03-23 07:59:00,2.89197,2.8991,2.89197,2.89707,23140000.0
2007-03-23 08:00:00,2.89721,2.89853,2.88932,2.89114,15630000.0
2007-03-23 08:01:00,2.89488,2.89918,2.89372,2.89625,13010000.0
2007-03-23 08:02:00,2.89732,2.90016,2.89303,2.89943,22250000.0
2007-03-23 08:03:00,2.89901,2.89912,2.89228,2.8975,18500000.0
2007-03-23 08:04:00,2.89263,2.89869,2.89227,2.89227,20630000.0
2007-03-23 08:05:00,2.89411,2.89877,2.893,2.89709,15880000.0
2007-03-23 08:06:00,2.89162,2.89502,2.88937,2.89431,18630000.0
2007-03-23 08:07:00,2.89375,2.89922,2.89318,2.89832,16760000.0
2007-03-23 08:08:00,2.89654,2.89887,2.89184,2.8979,13500000.0
2007-03-23 08:09:00,2.89759,2.89759,2.8897,2.8967,18750000.0
2007-03-23 08:10:00,2.89793,2.89801,2.89072,2.89607,16750000.0
2007-03-23 08:11:00,2.89685,2.89767,2.88995,2.89767,25130000.0
2007-03-23 08:12:00,2.89641,2.89783,2.8924,2.89783,15260000.0
2007-03-23 08:13:00,2.8954,2.89811,2.89222,2.89811,14270000.0
2007-03-23 08:14:00,2.89561,2.89805,2.89288,2.89548,22630000.0
2007-03-23 08:15:00,2.89506,2.89924,2.89403,2.89528,19000000.0
2007-03-23 08:16:00,2.8985,2.89955,2.89442,2.89442,15010000.0
2007-03-23 08:17:00,2.89717,2.89828,2.89282,2.89685,14760000.0
2007-03-23 08:18:00,2.89474,2.89714,2.89311,2.89631,12630000.0
2007-03-23 08:19:00,2.8925,2.89792,2.88996,2.89453,15380000.0
2007-03-23 08:20:00,2.89402,2.89771,2.8918,2.8918,14010000.0
2007-03-23 08:21:00,2.89631,2.89813,2.89305,2.89346,28130000.0
2007-03-23 08:22:00,2.89118,2.89849,2.89044,2.89333,31000000.0
2007-03-23 08:25:00,2.89728,2.89728,2.89,2.89597,14510000.0
2007-03-23 08:26:00,2.89845,2.89845,2.89136,2.89441,15250000.0
2007-03-23 08:27:00,2.89705,2.89769,2.8915,2.89486,18000000.0
2007-03-23 08:28:00,2.89456,2.89791,2.89148,2.89784,11390000.0
2007-03-23 08:29:00,2.89647,2.89872,2.89408,2.89513,10750000.0
2007-03-23 08:30:00,2.89676,2.89787,2.89055,2.89055,14500000.0
2007-03-23 08:31:00,2.89261,2.89859,2.889,2.89601,22010000.0
2007-03-23 08:32:00,2.89307,2.89829,2.89307,2.89817,12630000.0
2007-03-23 08:33:00,2.89599,2.89849,2.88918,2.89356,22500000.0
2007-03-23 08:34:00,2.89572,2.89789,2.89144,2.89433,22250000.0
2007-03-23 08:35:00,2.89741,2.89774,2.89242,2.89469,12880000.0
2007-03-23 08:36:00,2.89501,2.89736,2.88831,2.89308,17750000.0
2007-03-23 08:37:00,2.89236,2.89755,2.89142,2.89755,15630000.0
2007-03-23 08:38:00,2.89699,2.8987,2.89125,2.89828,23760000.0
2007-03-23 08:39:00,2.89524,2.8988,2.89369,2.89831,31750000.0
2007-03-23 08:40:00,2.89436,2.89892,2.89342,2.89639,16380000.0
2007-03-23 08:42:00,2.89869,2.89869,2.88956,2.89398,13630000.0
2007-03-23 08:43:00,2.89565,2.89829,2.89252,2.89258,12000000.0
2007-03-23 08:44:00,2.89535,2.89861,2.89338,2.89491,13630000.0
2007-03-23 08:45:00,2.89847,2.89866,2.89112,2.89611,14750000.0
2007-03-23 08:46:00,2.89047,2.89775,2.89034,2.89597,13380000.0
2007-03-23 08:47:00,2.89095,2.89697,2.89095,2.89377,12880000.0
2007-03-23 08:48:00,2.89626,2.898,2.89139,2.89701,18380000.0
2007-03-23 08:49:00,2.89357,2.89739,2.89036,2.89501,21250000.0
2007-03-23 08:50:00,2.8956,2.89734,2.89403,2.89732,15750000.0
2007-03-23 08:51:00,2.89397,2.89707,2.89098,2.8924,16630000.0
2007-03-23 08:52:00,2.89164,2.89696,2.88552,2.89415,20380000.0
2007-03-23 08:53:00,2.89733,2.89745,2.88866,2.89267,15750000.0
2007-03-23 08:54:00,2.89399,2.89787,2.89364,2.89364,16010000.0
2007-03-23 08:55:00,2.89555,2.89768,2.89179,2.89715,13500000.0
2007-03-23 08:56:00,2.89641,2.89792,2.8912,2.89471,10130000.0
2007-03-23 08:57:00,2.88832,2.89342,2.8817,2.8907,21010000.0
2007-03-23 08:58:00,2.89823,2.89823,2.89159,2.89609,12750000.0
2007-03-23 08:59:00,2.89908,2.89912,2.89416,2.8985,22130000.0
2007-03-23 09:00:00,2.89473,2.89748,2.89118,2.89333,12880000.0
2007-03-23 09:01:00,2.89502,2.89788,2.89271,2.89379,19500000.0
2007-03-23 09:02:00,2.89343,2.89772,2.89165,2.89729,19130000.0
2007-03-23 09:03:00,2.89561,2.89789,2.8892,2.89467,16130000.0
2007-03-23 09:04:00,2.89421,2.89773,2.89161,2.89365,17010000.0
2007-03-23 09:05:00,2.89572,2.89715,2.89269,2.89269,17880000.0
2007-03-23 09:06:00,2.89441,2.89777,2.88933,2.89519,11890000.0
2007-03-23 09:07:00,2.89746,2.89746,2.88347,2.89412,17880000.0
2007-03-23 09:08:00,2.89625,2.89798,2.89033,2.89467,11010000.0
2007-03-23 09:09:00,2.89407,2.8977,2.8932,2.8945,13880000.0
2007-03-23 09:10:00,2.89559,2.89826,2.89232,2.89826,16260000.0
2007-03-23 09:11:00,2.89429,2.89712,2.89131,2.89632,18500000.0
2007-03-23 09:12:00,2.89525,2.89863,2.89257,2.89675,12250000.0
2007-03-23 09:13:00,2.89487,2.89816,2.88987,2.89614,16250000.0
2007-03-23 09:14:00,2.89476,2.89628,2.89022,2.89628,13760000.0
2007-03-23 09:15:00,2.89529,2.89804,2.88895,2.89778,14880000.0
2007-03-23 09:16:00,2.89408,2.89791,2.89314,2.89379,15630000.0
2007-03-23 09:17:00,2.89639,2.89788,2.88902,2.89382,15000000.0
2007-03-23 09:18:00,2.89526,2.89885,2.89241,2.89453,15000000.0
2007-03-23 09:19:00,2.89308,2.89839,2.89113,2.89682,15000000.0
2007-03-23 09:20:00,2.89542,2.89904,2.89212,2.89673,11750000.0
2007-03-23 09:21:00,2.89659,2.8996,2.89489,2.89886,14250000.0
2007-03-23 09:22:00,2.89657,2.89983,2.89389,2.89569,16500000.0
2007-03-23 09:23:00,2.89917,2.89917,2.89108,2.89629,17500000.0
2007-03-23 09:24:00,2.89595,2.89975,2.89345,2.89589,13630000.0
2007-03-23 09:25:00,2.89313,2.89916,2.89237,2.89515,23500000.0
2007-03-23 09:26:00,2.89607,2.89908,2.89135,2.89662,17000000.0
2007-03-23 09:27:00,2.89637,2.89953,2.89087,2.89538,12500000.0
2007-03-23 09:28:00,2.89981,2.89984,2.8916,2.8916,16630000.0
2007-03-23 09:29:00,2.89513,2.8991,2.89163,2.89873,21770000.0
2007-03-23 09:30:00,2.89984,2.89984,2.88967,2.89806,16630000.0
2007-03-23 09:31:00,2.89481,2.89905,2.8918,2.89707,15630000.0
2007-03-23 09:32:00,2.8911,2.89278,2.8875,2.89128,12500000.0
2007-03-23 09:33:00,2.90107,2.90107,2.89179,2.89869,20000000.0
2007-03-23 09:34:00,2.89601,2.90069,2.89401,2.8964,16380000.0
2007-03-23 09:35:00,2.89792,2.8994,2.89401,2.89634,17130000.0
2007-03-23 09:36:00,2.89783,2.89973,2.89525,2.89962,15750000.0
2007-03-23 09:37:00,2.89874,2.90094,2.89406,2.89864,17510000.0
2007-03-23 09:38:00,2.89689,2.89938,2.89248,2.8989,18380000.0
2007-03-23 09:39:00,2.89464,2.89967,2.89464,2.89819,18630000.0
2007-03-23 09:40:00,2.8923,2.89997,2.8923,2.89936,12510000.0
2007-03-23 09:41:00,2.89492,2.89987,2.89434,2.89729,19130000.0
2007-03-23 09:42:00,2.89622,2.90021,2.89462,2.89608,12880000.0
2007-03-23 09:43:00,2.89287,2.89961,2.89269,2.89651,12750000.0
2007-03-23 09:44:00,2.90003,2.90003,2.89548,2.89862,14500000.0
2007-03-23 09:45:00,2.89886,2.90005,2.89178,2.89684,18500000.0
2007-03-23 09:46:00,2.89743,2.89947,2.89366,2.89947,20260000.0
2007-03-23 09:47:00,2.89629,2.90019,2.89415,2.89833,14510000.0
2007-03-23 09:48:00,2.90055,2.90055,2.89487,2.89882,12880000.0
2007-03-23 09:49:00,2.89678,2.89978,2.89473,2.89473,15000000.0
2007-03-23 09:50:00,2.89427,2.89842,2.89104,2.89618,14750000.0
2007-03-23 09:51:00,2.8959,2.8982,2.89025,2.89435,13000000.0
2007-03-23 09:52:00,2.89708,2.89961,2.89217,2.89545,16250000.0
2007-03-23 09:53:00,2.89486,2.89864,2.89208,2.89864,13630000.0
2007-03-23 09:54:00,2.89721,2.89984,2.89373,2.89984,13000000.0
2007-03-23 09:55:00,2.89981,2.89984,2.89002,2.89363,14130000.0
2007-03-23 09:56:00,2.89696,2.90059,2.89359,2.90059,16140000.0
2007-03-23 09:57:00,2.89708,2.89994,2.8947,2.89582,23750000.0
2007-03-23 09:58:00,2.8971,2.89992,2.89445,2.89765,21630000.0
2007-03-23 09:59:00,2.89926,2.89951,2.89337,2.89706,19500000.0
2007-03-23 10:00:00,2.89552,2.90108,2.89141,2.896,16630000.0
2007-03-23 10:01:00,2.89815,2.9006,2.89537,2.90045,14510000.0
2007-03-23 10:02:00,2.89865,2.89998,2.89347,2.89352,11390000.0
2007-03-23 10:03:00,2.90012,2.90067,2.89285,2.90051,27000000.0
2007-03-23 10:04:00,2.8981,2.90176,2.89645,2.90094,14500000.0
2007-03-23 10:05:00,2.90125,2.90125,2.89245,2.89684,15500000.0
2007-03-23 10:06:00,2.89815,2.90237,2.89713,2.90194,17880000.0
2007-03-23 10:07:00,2.9015,2.9015,2.89638,2.89676,13880000.0
2007-03-23 10:08:00,2.89825,2.90351,2.89671,2.89795,13500000.0
2007-03-23 10:09:00,2.89515,2.90449,2.89515,2.90436,22000000.0
2007-03-23 10:10:00,2.90145,2.90405,2.89632,2.90018,17890000.0
2007-03-23 10:11:00,2.89844,2.90615,2.89844,2.90101,18380000.0
2007-03-23 10:12:00,2.90322,2.90408,2.89803,2.90395,13750000.0
2007-03-23 10:13:00,2.89675,2.9045,2.89298,2.89596,27630000.0
2007-03-23 10:14:00,2.90261,2.90489,2.89861,2.90095,18380000.0
2007-03-23 10:15:00,2.90222,2.90481,2.89846,2.90049,19750000.0
2007-03-23 10:16:00,2.90255,2.90446,2.89938,2.90446,17500000.0
2007-03-23 10:17:00,2.9006,2.90445,2.89655,2.89855,16630000.0
2007-03-23 10:18:00,2.90213,2.90257,2.89589,2.89994,16250000.0
2007-03-23 10:19:00,2.89832,2.90169,2.89576,2.89953,13750000.0
2007-03-23 10:20:00,2.89595,2.90146,2.89481,2.89786,14380000.0
2007-03-23 10:21:00,2.90149,2.9039,2.89717,2.89805,29750000.0
2007-03-23 10:22:00,2.90029,2.90345,2.89621,2.90026,13250000.0
2007-03-23 10:23:00,2.90238,2.90478,2.89309,2.89991,17760000.0
2007-03-23 10:24:00,2.90376,2.9046,2.89639,2.89639,15500000.0
2007-03-23 10:25:00,2.90047,2.90349,2.89755,2.89815,13760000.0
2007-03-23 10:26:00,2.90369,2.90437,2.89772,2.90396,23010000.0
2007-03-23 10:27:00,2.89978,2.90425,2.89393,2.90018,20760000.0
2007-03-23 10:28:00,2.90009,2.90255,2.8947,2.89966,22500000.0
2007-03-23 10:29:00,2.90039,2.90398,2.89803,2.90398,19130000.0
2007-03-23 10:30:00,2.90304,2.90346,2.89667,2.90165,14010000.0
2007-03-23 10:31:00,2.9041,2.9052,2.89802,2.89802,20000000.0
2007-03-23 10:32:00,2.90256,2.90508,2.90097,2.90492,15630000.0
2007-03-23 10:33:00,2.9038,2.90625,2.89891,2.9032,25500000.0
2007-03-23 10:34:00,2.90448,2.90604,2.89722,2.90604,19750000.0
2007-03-23 10:35:00,2.90114,2.90694,2.89637,2.89637,23750000.0
2007-03-23 10:36:00,2.90273,2.90725,2.90113,2.90379,19010000.0
2007-03-23 10:37:00,2.90642,2.90642,2.89727,2.90603,25010000.0
2007-03-23 10:38:00,2.90292,2.90572,2.8971,2.8971,12880000.0
2007-03-23 10:39:00,2.90504,2.90526,2.89986,2.90193,12250000.0
2007-03-23 10:40:00,2.90436,2.90656,2.90123,2.90406,16250000.0
2007-03-23 10:41:00,2.90245,2.90615,2.90176,2.90569,15260000.0
2007-03-23 10:42:00,2.90491,2.90642,2.90142,2.906,16510000.0
2007-03-23 10:43:00,2.90476,2.90601,2.89959,2.90071,17630000.0
2007-03-23 10:44:00,2.90268,2.90529,2.8951,2.903,26130000.0
2007-03-23 10:45:00,2.90286,2.90589,2.89823,2.90589,24250000.0
2007-03-23 10:46:00,2.90359,2.90603,2.89971,2.90492,20000000.0
2007-03-23 10:47:00,2.89987,2.90533,2.89657,2.90484,18260000.0
2007-03-23 10:48:00,2.90151,2.90513,2.90104,2.9032,10380000.0
2007-03-23 10:49:00,2.90039,2.90501,2.89759,2.90249,18250000.0
2007-03-23 10:50:00,2.90548,2.90548,2.90094,2.90224,12500000.0
2007-03-23 10:51:00,2.90227,2.90705,2.89979,2.9015,18750000.0
2007-03-23 10:52:00,2.90582,2.90698,2.90031,2.90031,20250000.0
2007-03-23 10:53:00,2.90071,2.90498,2.89914,2.90498,11630000.0
2007-03-23 10:54:00,2.90627,2.90627,2.89727,2.90197,13500000.0
2007-03-23 10:55:00,2.90313,2.90614,2.9006,2.90303,15130000.0
2007-03-23 10:56:00,2.90388,2.90579,2.89819,2.90462,19130000.0
2007-03-23 10:57:00,2.90316,2.90665,2.90187,2.90386,15000000.0
2007-03-23 10:58:00,2.90329,2.9067,2.89808,2.90546,14750000.0
2007-03-23 10:59:00,2.90389,2.90695,2.898,2.90358,20750000.0
2007-03-23 11:00:00,2.90202,2.90569,2.8985,2.90484,15000000.0
2007-03-23 11:01:00,2.90333,2.90771,2.9009,2.90171,25760000.0
2007-03-23 11:02:00,2.90205,2.90473,2.89994,2.90368,12630000.0
2007-03-23 11:03:00,2.90625,2.90665,2.90093,2.90193,15630000.0
2007-03-23 11:04:00,2.89848,2.90515,2.89848,2.90478,14380000.0
2007-03-23 11:05:00,2.90411,2.90537,2.89863,2.90034,18500000.0
2007-03-23 11:06:00,2.90342,2.90549,2.89674,2.9008,21750000.0
2007-03-23 11:07:00,2.90289,2.90566,2.9015,2.90155,12510000.0
2007-03-23 11:08:00,2.90512,2.90534,2.89983,2.90516,13000000.0
2007-03-23 11:09:00,2.90151,2.90549,2.90008,2.90374,16130000.0
2007-03-23 11:10:00,2.90701,2.90772,2.90068,2.90442,17630000.0
2007-03-23 11:11:00,2.90375,2.90637,2.90052,2.90338,11880000.0
2007-03-23 11:12:00,2.90445,2.90709,2.9014,2.90518,17130000.0
2007-03-23 11:13:00,2.9015,2.90815,2.9015,2.90626,15130000.0
2007-03-23 11:14:00,2.90584,2.90944,2.90337,2.90944,17760000.0
2007-03-23 11:15:00,2.90473,2.90789,2.90288,2.9044,19510000.0
2007-03-23 11:16:00,2.90744,2.90871,2.90352,2.90871,17750000.0
2007-03-23 11:17:00,2.90511,2.90938,2.90206,2.90768,15380000.0
2007-03-23 11:18:00,2.90259,2.90897,2.90259,2.90757,17130000.0
2007-03-23 11:19:00,2.90693,2.90849,2.90029,2.90526,16000000.0
2007-03-23 11:20:00,2.90061,2.90805,2.89836,2.90402,15630000.0
2007-03-23 11:21:00,2.90693,2.90916,2.89891,2.90586,21630000.0
2007-03-23 11:22:00,2.90597,2.90843,2.9021,2.90314,13000000.0
2007-03-23 11:23:00,2.907,2.907,2.89853,2.90613,17630000.0
2007-03-23 11:24:00,2.90706,2.90731,2.90004,2.90527,21260000.0
2007-03-23 11:25:00,2.90657,2.90886,2.89988,2.90494,20750000.0
2007-03-23 11:26:00,2.90546,2.90687,2.90168,2.90515,22250000.0
2007-03-23 11:27:00,2.90519,2.90723,2.90084,2.90451,20000000.0
2007-03-23 11:28:00,2.90386,2.90732,2.90291,2.90383,15880000.0
2007-03-23 11:29:00,2.90605,2.90868,2.90056,2.90333,14750000.0
2007-03-23 11:30:00,2.9072,2.9072,2.90041,2.90457,11260000.0
2007-03-23 11:31:00,2.90588,2.90821,2.8971,2.90544,13500000.0
2007-03-23 11:32:00,2.90523,2.90713,2.9002,2.90517,19510000.0
2007-03-23 11:33:00,2.90382,2.90786,2.90382,2.90384,22630000.0
2007-03-23 11:34:00,2.90045,2.90714,2.89916,2.90463,14380000.0
2007-03-23 11:35:00,2.90602,2.90806,2.90063,2.90442,21010000.0
2007-03-23 11:36:00,2.90514,2.90809,2.89995,2.9038,15000000.0
2007-03-23 11:37:00,2.90424,2.90782,2.90163,2.90554,13750000.0
2007-03-23 11:38:00,2.90557,2.90882,2.90087,2.90536,17010000.0
2007-03-23 11:39:00,2.90457,2.90765,2.89905,2.89905,15750000.0
2007-03-23 11:40:00,2.90798,2.90831,2.90063,2.90831,16500000.0
2007-03-23 11:41:00,2.90752,2.90847,2.90307,2.90307,15130000.0
2007-03-23 11:42:00,2.90467,2.90849,2.899,2.899,17010000.0
2007-03-23 11:44:00,2.90455,2.90794,2.90156,2.90211,19380000.0
2007-03-23 11:45:00,2.90415,2.90761,2.9034,2.90427,20140000.0
2007-03-23 11:46:00,2.9072,2.90848,2.90192,2.90525,15630000.0
2007-03-23 11:47:00,2.90408,2.90764,2.90148,2.90605,15250000.0
2007-03-23 11:48:00,2.90564,2.90847,2.90338,2.90764,15510000.0
2007-03-23 11:49:00,2.90504,2.90863,2.90007,2.90578,20510000.0
2007-03-23 11:50:00,2.90651,2.90886,2.90055,2.90536,16630000.0
2007-03-23 11:51:00,2.90426,2.90861,2.9024,2.9063,21010000.0
2007-03-23 11:52:00,2.90672,2.90835,2.90316,2.90501,19890000.0
2007-03-23 11:53:00,2.90422,2.90898,2.904,2.90699,13000000.0
2007-03-23 11:54:00,2.90722,2.90895,2.90319,2.90388,19130000.0
2007-03-23 11:55:00,2.90551,2.90814,2.90142,2.90253,18750000.0
2007-03-23 11:56:00,2.90391,2.90749,2.90088,2.90426,15250000.0
2007-03-23 11:57:00,2.90091,2.90686,2.90022,2.90426,20000000.0
2007-03-23 11:58:00,2.90676,2.90777,2.90166,2.90354,19010000.0
2007-03-23 11:59:00,2.90374,2.90688,2.90018,2.9031,17640000.0
2007-03-23 12:00:00,2.90647,2.90647,2.90227,2.90437,17750000.0
2007-03-23 12:01:00,2.89829,2.90717,2.89829,2.90173,19760000.0
2007-03-23 12:02:00,2.90298,2.90822,2.90204,2.90241,15130000.0
2007-03-23 12:03:00,2.90775,2.90785,2.90156,2.90156,17750000.0
2007-03-23 12:04:00,2.90826,2.90845,2.90311,2.90382,13260000.0
2007-03-23 12:05:00,2.90307,2.90627,2.89767,2.90313,16880000.0
2007-03-23 12:06:00,2.90447,2.90705,2.90052,2.90459,19260000.0
2007-03-23 12:07:00,2.90332,2.90606,2.89948,2.90109,13000000.0
2007-03-23 12:08:00,2.90136,2.906,2.89839,2.90226,16380000.0
2007-03-23 12:09:00,2.90513,2.90779,2.90175,2.90439,11630000.0
2007-03-23 12:10:00,2.90702,2.90702,2.89296,2.90158,19250000.0
2007-03-23 12:11:00,2.90503,2.90748,2.89941,2.90338,14000000.0
2007-03-23 12:12:00,2.89981,2.90728,2.89981,2.90411,23500000.0
2007-03-23 12:13:00,2.90492,2.90656,2.90164,2.90321,17390000.0
2007-03-23 12:14:00,2.90405,2.90685,2.90009,2.90685,18000000.0
2007-03-23 12:15:00,2.90568,2.90673,2.90015,2.90166,17260000.0
2007-03-23 12:16:00,2.90306,2.90564,2.89941,2.90211,24000000.0
2007-03-23 12:17:00,2.9042,2.90628,2.89981,2.90236,13500000.0
2007-03-23 12:18:00,2.90128,2.90554,2.89755,2.89951,16140000.0
2007-03-23 12:19:00,2.90572,2.90593,2.89829,2.90405,15000000.0
2007-03-23 12:20:00,2.9008,2.90509,2.89762,2.90279,16880000.0
2007-03-23 12:21:00,2.90469,2.90535,2.89755,2.89755,20270000.0
2007-03-23 12:22:00,2.90573,2.90718,2.90231,2.90384,17260000.0
2007-03-23 12:23:00,2.90294,2.906,2.89991,2.9036,22130000.0
2007-03-23 12:24:00,2.90289,2.90504,2.90052,2.90501,18380000.0
2007-03-23 12:25:00,2.90145,2.90456,2.89891,2.90139,14000000.0
2007-03-23 12:26:00,2.90308,2.90564,2.89819,2.90136,12760000.0
2007-03-23 12:27:00,2.90283,2.90592,2.89867,2.90396,16250000.0
2007-03-23 12:28:00,2.90144,2.9054,2.89964,2.90269,17250000.0
2007-03-23 12:29:00,2.90027,2.90449,2.89685,2.90449,17020000.0
2007-03-23 12:30:00,2.9017,2.90467,2.89573,2.90065,18130000.0
2007-03-23 12:31:00,2.90547,2.90573,2.90178,2.90461,18880000.0
2007-03-23 12:32:00,2.90136,2.90502,2.89677,2.90325,14500000.0
2007-03-23 12:33:00,2.90558,2.90558,2.89734,2.9006,17500000.0
2007-03-23 12:34:00,2.89954,2.90366,2.89715,2.90119,16250000.0
2007-03-23 12:35:00,2.89879,2.90393,2.8975,2.89895,15000000.0
2007-03-23 12:36:00,2.90228,2.90431,2.89874,2.90101,15250000.0
2007-03-23 12:37:00,2.90152,2.90605,2.8987,2.90496,22270000.0
2007-03-23 12:38:00,2.90298,2.90531,2.89912,2.90295,17500000.0
2007-03-23 12:39:00,2.90219,2.90519,2.89698,2.90231,15760000.0
2007-03-23 12:40:00,2.90325,2.90583,2.90007,2.9026,16130000.0
2007-03-23 12:41:00,2.90237,2.90562,2.89887,2.90364,13250000.0
2007-03-23 12:42:00,2.90147,2.90483,2.89987,2.90483,19250000.0
2007-03-23 12:43:00,2.90265,2.9048,2.90096,2.9036,18260000.0
2007-03-23 12:44:00,2.90329,2.90457,2.89659,2.90457,17130000.0
2007-03-23 12:45:00,2.90388,2.90452,2.89713,2.90115,17000000.0
2007-03-23 12:46:00,2.90021,2.9042,2.89881,2.90331,11380000.0
2007-03-23 12:47:00,2.90052,2.90486,2.89493,2.90078,18000000.0
2007-03-23 12:48:00,2.89596,2.90315,2.89575,2.9,14630000.0
2007-03-23 12:49:00,2.90142,2.90429,2.90007,2.90047,18380000.0
2007-03-23 12:50:00,2.90303,2.90486,2.89917,2.90081,18260000.0
2007-03-23 12:51:00,2.89836,2.90392,2.89632,2.90357,15000000.0
2007-03-23 12:52:00,2.90289,2.90464,2.89837,2.90366,22250000.0
2007-03-23 12:53:00,2.90055,2.90495,2.9003,2.90481,14750000.0
2007-03-23 12:54:00,2.90177,2.90474,2.89882,2.89969,10880000.0
2007-03-23 12:55:00,2.90273,2.90357,2.89637,2.90042,13020000.0
2007-03-23 12:56:00,2.89909,2.90504,2.89769,2.89928,19510000.0
2007-03-23 12:57:00,2.90193,2.90454,2.89706,2.90301,16000000.0
2007-03-23 12:58:00,2.90512,2.90696,2.8976,2.90257,24250000.0
2007-03-23 12:59:00,2.90175,2.90641,2.89977,2.90039,17760000.0
2007-03-23 13:00:00,2.90255,2.90501,2.89936,2.90303,12500000.0
2007-03-23 13:01:00,2.90327,2.90515,2.89787,2.9012,15750000.0
2007-03-23 13:02:00,2.90142,2.90507,2.8988,2.90342,19630000.0
2007-03-23 13:03:00,2.90478,2.90682,2.89903,2.90429,22000000.0
2007-03-23 13:04:00,2.90542,2.90651,2.90048,2.90186,17760000.0
2007-03-23 13:05:00,2.90565,2.90619,2.90028,2.90152,27000000.0
2007-03-23 13:06:00,2.90159,2.90601,2.8971,2.90321,17000000.0
2007-03-23 13:07:00,2.90718,2.90718,2.89663,2.90138,18000000.0
2007-03-23 13:08:00,2.90177,2.90612,2.89821,2.90612,16130000.0
2007-03-23 13:09:00,2.90115,2.90586,2.89933,2.90537,12760000.0
2007-03-23 13:10:00,2.9044,2.90678,2.89896,2.90418,17630000.0
2007-03-23 13:11:00,2.90073,2.90586,2.89907,2.90483,15260000.0
2007-03-23 13:12:00,2.90429,2.90699,2.90007,2.90602,20000000.0
2007-03-23 13:13:00,2.90409,2.90634,2.89831,2.90116,19630000.0
2007-03-23 13:14:00,2.90634,2.90703,2.89926,2.90703,13760000.0
2007-03-23 13:15:00,2.90608,2.90654,2.89873,2.90002,15260000.0
2007-03-23 13:16:00,2.90178,2.90486,2.89457,2.90066,22140000.0
2007-03-23 13:17:00,2.89961,2.90554,2.89961,2.90526,21000000.0
2007-03-23 13:18:00,2.90627,2.90627,2.89985,2.90335,17130000.0
2007-03-23 13:19:00,2.90347,2.90564,2.89898,2.90564,23260000.0
2007-03-23 13:20:00,2.89709,2.90548,2.89709,2.90356,14630000.0
2007-03-23 13:21:00,2.89831,2.90614,2.89831,2.90239,18510000.0
2007-03-23 13:22:00,2.9047,2.90716,2.8998,2.8998,17250000.0
2007-03-23 13:23:00,2.90355,2.90583,2.89958,2.90265,20880000.0
2007-03-23 13:24:00,2.90447,2.90612,2.89822,2.90005,11000000.0
2007-03-23 13:25:00,2.90028,2.90414,2.89771,2.90219,18500000.0
2007-03-23 13:26:00,2.90406,2.9046,2.89643,2.90131,18250000.0
2007-03-23 13:27:00,2.90358,2.9036,2.89786,2.90136,15630000.0
2007-03-23 13:28:00,2.90016,2.90378,2.89595,2.89901,16380000.0
2007-03-23 13:29:00,2.89845,2.90403,2.89766,2.89766,16750000.0
2007-03-23 13:30:00,2.90472,2.90508,2.89749,2.89749,13250000.0
2007-03-23 13:31:00,2.89629,2.90407,2.89502,2.89976,16500000.0
2007-03-23 13:32:00,2.89881,2.9047,2.89881,2.9047,13760000.0
2007-03-23 13:33:00,2.89799,2.90473,2.8949,2.90473,18880000.0
2007-03-23 13:34:00,2.90213,2.90358,2.89755,2.89963,16520000.0
2007-03-23 13:35:00,2.90108,2.90447,2.89981,2.90079,15260000.0
2007-03-23 13:36:00,2.90421,2.90465,2.89932,2.90409,23750000.0
2007-03-23 13:37:00,2.90408,2.905,2.8977,2.90285,18630000.0
2007-03-23 13:38:00,2.9016,2.90464,2.89742,2.90423,20000000.0
2007-03-23 13:39:00,2.90151,2.90518,2.89962,2.90245,11130000.0
2007-03-23 13:40:00,2.90181,2.90459,2.89919,2.90005,17250000.0
2007-03-23 13:41:00,2.90401,2.90565,2.89955,2.90228,15500000.0
2007-03-23 13:42:00,2.90329,2.90585,2.89735,2.90231,12880000.0
2007-03-23 13:44:00,2.90597,2.90597,2.89643,2.9003,16380000.0
2007-03-23 13:45:00,2.90198,2.90789,2.89973,2.90322,17250000.0
2007-03-23 13:46:00,2.90633,2.90633,2.89749,2.90302,16630000.0
2007-03-23 13:47:00,2.90408,2.90737,2.90143,2.90343,20250000.0
2007-03-23 13:48:00,2.90696,2.90698,2.89977,2.90403,14750000.0
2007-03-23 13:49:00,2.90519,2.90596,2.9,2.90592,22630000.0
2007-03-23 13:50:00,2.90239,2.9058,2.89952,2.90083,16260000.0
2007-03-23 13:51:00,2.90692,2.9071,2.8974,2.90505,14250000.0
2007-03-23 13:52:00,2.906,2.906,2.89712,2.9025,13000000.0
2007-03-23 13:53:00,2.90509,2.90768,2.90221,2.90239,15130000.0
2007-03-23 13:54:00,2.90641,2.90641,2.9009,2.9022,13130000.0
2007-03-23 13:55:00,2.90613,2.90613,2.89759,2.90174,17000000.0
2007-03-23 13:56:00,2.90574,2.90627,2.89798,2.90072,14880000.0
2007-03-23 13:57:00,2.90601,2.90601,2.90128,2.90145,17500000.0
2007-03-23 13:58:00,2.90087,2.90541,2.89913,2.90388,18750000.0
2007-03-23 13:59:00,2.90311,2.90551,2.89905,2.89905,17000000.0
2007-03-23 14:00:00,2.90365,2.90454,2.8976,2.90454,11760000.0
2007-03-23 14:01:00,2.896,2.90546,2.896,2.90545,24630000.0
2007-03-23 14:02:00,2.90547,2.90547,2.89929,2.90098,17630000.0
2007-03-23 14:03:00,2.90342,2.90352,2.89676,2.89895,14760000.0
2007-03-23 14:04:00,2.90259,2.90527,2.89711,2.90269,15380000.0
2007-03-23 14:05:00,2.90405,2.90405,2.89609,2.89907,17250000.0
2007-03-23 14:06:00,2.90104,2.90511,2.89574,2.90335,11380000.0
2007-03-23 14:07:00,2.90199,2.90476,2.89484,2.90013,13880000.0
2007-03-23 14:08:00,2.89695,2.90363,2.89681,2.89921,13750000.0
2007-03-23 14:09:00,2.90277,2.90277,2.89603,2.89958,12750000.0
2007-03-23 14:10:00,2.9024,2.90342,2.89285,2.898,21630000.0
2007-03-23 14:11:00,2.89826,2.90256,2.89597,2.9009,17750000.0
2007-03-23 14:12:00,2.90094,2.90339,2.89634,2.89634,18380000.0
2007-03-23 14:13:00,2.90181,2.90426,2.89732,2.90207,17760000.0
2007-03-23 14:14:00,2.90324,2.90324,2.89736,2.89736,16880000.0
2007-03-23 14:15:00,2.89847,2.90399,2.89754,2.89939,13760000.0
2007-03-23 14:16:00,2.90018,2.90363,2.8984,2.90219,13000000.0
2007-03-23 14:17:00,2.89896,2.90217,2.89657,2.9009,15250000.0
2007-03-23 14:18:00,2.90131,2.90174,2.89641,2.89759,14630000.0
2007-03-23 14:19:00,2.89632,2.90144,2.89468,2.90144,17130000.0
2007-03-23 14:20:00,2.89808,2.90224,2.89803,2.90042,12750000.0
2007-03-23 14:21:00,2.89858,2.9025,2.89362,2.89546,17510000.0
2007-03-23 14:22:00,2.89497,2.90242,2.89497,2.90006,16630000.0
2007-03-23 14:23:00,2.89923,2.90166,2.8944,2.89818,18500000.0
2007-03-23 14:24:00,2.89812,2.9014,2.89567,2.89832,15510000.0
2007-03-23 14:25:00,2.90108,2.90108,2.8955,2.89798,14130000.0
2007-03-23 14:26:00,2.89879,2.90004,2.88955,2.88955,19630000.0
2007-03-23 14:27:00,2.89749,2.90028,2.89489,2.89977,15010000.0
2007-03-23 14:28:00,2.89425,2.90053,2.89298,2.8954,18630000.0
2007-03-23 14:29:00,2.89675,2.89975,2.89041,2.89783,13880000.0
2007-03-23 14:30:00,2.89704,2.89954,2.89252,2.89814,16250000.0
2007-03-23 14:31:00,2.8925,2.89949,2.8925,2.89788,16750000.0
2007-03-23 14:32:00,2.8951,2.89862,2.89351,2.8947,15010000.0
2007-03-23 14:33:00,2.89781,2.89799,2.8877,2.89371,15130000.0
2007-03-23 14:34:00,2.89889,2.89903,2.89365,2.8952,19880000.0
2007-03-23 14:35:00,2.89583,2.90008,2.89348,2.89418,12130000.0
2007-03-23 14:36:00,2.89493,2.89913,2.89352,2.89694,14000000.0
2007-03-23 14:37:00,2.89526,2.89959,2.89448,2.8988,15880000.0
2007-03-23 14:38:00,2.89822,2.90065,2.89341,2.89632,16000000.0
2007-03-23 14:39:00,2.89932,2.9014,2.89289,2.8957,16000000.0
2007-03-23 14:40:00,2.89792,2.90109,2.89414,2.89729,18500000.0
2007-03-23 14:41:00,2.89912,2.90134,2.89656,2.89825,16380000.0
2007-03-23 14:42:00,2.89704,2.90193,2.89399,2.9007,22750000.0
2007-03-23 14:43:00,2.90066,2.90228,2.89319,2.90084,20250000.0
2007-03-23 14:44:00,2.90217,2.90217,2.89391,2.89822,14250000.0
2007-03-23 14:45:00,2.89684,2.90145,2.89415,2.89526,12250000.0
2007-03-23 14:46:00,2.90112,2.90138,2.89486,2.89618,18380000.0
2007-03-23 14:47:00,2.89909,2.90169,2.89553,2.90142,16760000.0
2007-03-23 14:48:00,2.89772,2.90243,2.8959,2.89926,14880000.0
2007-03-23 14:49:00,2.90191,2.90307,2.89699,2.90241,15010000.0
2007-03-23 14:50:00,2.8997,2.90351,2.89495,2.90169,11140000.0
2007-03-23 14:51:00,2.90086,2.90326,2.89847,2.9007,16750000.0
2007-03-23 14:52:00,2.90351,2.90351,2.89535,2.90252,21010000.0
2007-03-23 14:53:00,2.90329,2.90337,2.89588,2.90011,12750000.0
2007-03-23 14:54:00,2.90346,2.90346,2.89231,2.89231,25890000.0
2007-03-23 14:55:00,2.89849,2.90341,2.89823,2.90145,19250000.0
2007-03-23 14:56:00,2.90265,2.90355,2.89675,2.89675,21630000.0
2007-03-23 14:57:00,2.90223,2.90263,2.89607,2.90022,18880000.0
2007-03-23 14:58:00,2.89728,2.90223,2.89691,2.89691,15510000.0
2007-03-23 14:59:00,2.89912,2.90302,2.89484,2.90003,12250000.0
2007-03-23 15:00:00,2.89903,2.90309,2.89433,2.90309,14380000.0
2007-03-23 15:01:00,2.90287,2.90392,2.89448,2.89977,19380000.0
2007-03-23 15:02:00,2.90056,2.9028,2.89493,2.90134,15000000.0
2007-03-23 15:03:00,2.90289,2.90289,2.89585,2.89962,17250000.0
2007-03-23 15:04:00,2.89886,2.90322,2.89698,2.89698,13890000.0
2007-03-23 15:05:00,2.90054,2.90289,2.89633,2.89933,12130000.0
2007-03-23 15:06:00,2.89737,2.90263,2.8972,2.90099,12500000.0
2007-03-23 15:07:00,2.89963,2.90204,2.89311,2.89666,21010000.0
2007-03-23 15:08:00,2.90043,2.90286,2.89592,2.89842,16750000.0
2007-03-23 15:09:00,2.89988,2.90092,2.89399,2.89771,16380000.0
2007-03-23 15:10:00,2.90219,2.9025,2.89797,2.90021,16630000.0
2007-03-23 15:11:00,2.89677,2.90288,2.8958,2.90185,16760000.0
2007-03-23 15:12:00,2.90263,2.90348,2.89313,2.90348,19500000.0
2007-03-23 15:13:00,2.90166,2.90472,2.8964,2.8964,13250000.0
2007-03-23 15:14:00,2.90384,2.90411,2.89822,2.90147,23030000.0
2007-03-23 15:15:00,2.90082,2.90245,2.89783,2.901,17380000.0
2007-03-23 15:16:00,2.90027,2.90407,2.89946,2.90311,19250000.0
2007-03-23 15:17:00,2.90358,2.90372,2.89803,2.89968,14250000.0
2007-03-23 15:18:00,2.90332,2.90417,2.89802,2.89802,13380000.0
2007-03-23 15:19:00,2.90402,2.90412,2.89887,2.90211,17880000.0
2007-03-23 15:20:00,2.90391,2.90391,2.89403,2.90091,18000000.0
2007-03-23 15:21:00,2.89981,2.90299,2.89354,2.90097,17000000.0
2007-03-23 15:22:00,2.90037,2.90312,2.89206,2.90192,23640000.0
2007-03-23 15:23:00,2.89934,2.90357,2.89658,2.90357,17250000.0
2007-03-23 15:24:00,2.90126,2.90294,2.89697,2.89976,15630000.0
2007-03-23 15:26:00,2.90311,2.90311,2.89597,2.89917,14250000.0
2007-03-23 15:27:00,2.89785,2.90311,2.89653,2.89919,17010000.0
2007-03-23 15:28:00,2.90288,2.90296,2.89828,2.90251,11130000.0
2007-03-23 15:29:00,2.89556,2.90323,2.89551,2.90323,14880000.0
2007-03-23 15:30:00,2.90003,2.90357,2.89845,2.90084,17380000.0
2007-03-23 15:31:00,2.90375,2.90407,2.89916,2.90312,16010000.0
2007-03-23 15:32:00,2.89623,2.9024,2.89336,2.9024,17260000.0
2007-03-23 15:33:00,2.89716,2.9032,2.89594,2.9032,13750000.0
2007-03-23 15:34:00,2.89782,2.90288,2.89687,2.90049,14500000.0
2007-03-23 15:35:00,2.90091,2.90342,2.89703,2.90039,21010000.0
2007-03-23 15:36:00,2.90302,2.90351,2.89649,2.89663,23000000.0
2007-03-23 15:37:00,2.90298,2.90411,2.89845,2.8987,14380000.0
2007-03-23 15:38:00,2.90174,2.90463,2.89727,2.90058,24380000.0
2007-03-23 15:39:00,2.9029,2.90319,2.89795,2.90096,14000000.0
2007-03-23 15:40:00,2.90052,2.90418,2.89344,2.90128,18250000.0
2007-03-23 15:41:00,2.8967,2.90296,2.89552,2.89552,17500000.0
2007-03-23 15:42:00,2.90231,2.90406,2.89954,2.90096,16880000.0
2007-03-23 15:43:00,2.89998,2.90366,2.8948,2.90022,18510000.0
2007-03-23 15:44:00,2.90467,2.90467,2.89856,2.90003,17130000.0
2007-03-23 15:45:00,2.90076,2.90404,2.89748,2.90115,15260000.0
2007-03-23 15:46:00,2.90107,2.90339,2.89734,2.89848,20630000.0
2007-03-23 15:47:00,2.90161,2.90426,2.89652,2.89852,15250000.0
2007-03-23 15:48:00,2.90096,2.90476,2.89698,2.90476,17010000.0
2007-03-23 15:49:00,2.8968,2.90518,2.89169,2.902,17010000.0
2007-03-23 15:50:00,2.9011,2.90471,2.89953,2.90325,15750000.0
2007-03-23 15:51:00,2.90419,2.90467,2.89591,2.89591,17250000.0
2007-03-23 15:52:00,2.89996,2.904,2.89708,2.90297,17500000.0
2007-03-23 15:53:00,2.90044,2.90369,2.89842,2.90343,18750000.0
2007-03-23 15:54:00,2.90362,2.90362,2.89419,2.89951,14500000.0
2007-03-23 15:55:00,2.90305,2.90305,2.89679,2.90082,14630000.0
2007-03-23 15:56:00,2.90294,2.90322,2.89555,2.89696,15010000.0
2007-03-23 15:57:00,2.90161,2.90346,2.89607,2.90003,15250000.0
2007-03-23 15:58:00,2.89773,2.90354,2.89389,2.89912,20750000.0
2007-03-23 15:59:00,2.90051,2.90314,2.89765,2.89932,17760000.0
2007-03-23 16:00:00,2.90039,2.90597,2.89631,2.90597,18750000.0
2007-03-23 16:01:00,2.90226,2.90571,2.89546,2.90273,19380000.0
2007-03-23 16:02:00,2.90034,2.90548,2.89797,2.90531,18760000.0
2007-03-23 16:03:00,2.90484,2.90515,2.90007,2.90399,13760000.0
2007-03-23 16:04:00,2.89897,2.90526,2.89897,2.90459,16140000.0
2007-03-23 16:05:00,2.90311,2.90543,2.89764,2.90184,15750000.0
2007-03-23 16:06:00,2.90275,2.90547,2.89731,2.89797,17500000.0
2007-03-23 16:07:00,2.90227,2.90615,2.90087,2.90615,16760000.0
2007-03-23 16:08:00,2.9002,2.90567,2.9002,2.90356,21250000.0
2007-03-23 16:09:00,2.90234,2.90517,2.89688,2.90274,15510000.0
2007-03-23 16:10:00,2.90462,2.90708,2.89797,2.90512,21000000.0
2007-03-23 16:11:00,2.90213,2.90564,2.89926,2.90564,17630000.0
2007-03-23 16:12:00,2.90385,2.90581,2.89873,2.90208,15380000.0
2007-03-23 16:13:00,2.90427,2.90564,2.90086,2.90256,13380000.0
2007-03-23 16:14:00,2.90535,2.90665,2.90221,2.9026,20390000.0
2007-03-23 16:15:00,2.90279,2.90586,2.89912,2.90583,18630000.0
2007-03-23 16:16:00,2.90406,2.90728,2.90133,2.90524,18510000.0
2007-03-23 16:17:00,2.89945,2.90798,2.89737,2.90798,13630000.0
2007-03-23 16:18:00,2.90437,2.90773,2.90228,2.90429,13140000.0
2007-03-23 16:19:00,2.90283,2.90631,2.89925,2.90226,19000000.0
2007-03-23 16:20:00,2.90098,2.90723,2.89882,2.9039,13500000.0
2007-03-23 16:21:00,2.90614,2.91005,2.90093,2.90541,17760000.0
2007-03-23 16:22:00,2.9036,2.90894,2.90298,2.90373,15640000.0
2007-03-23 16:23:00,2.90479,2.90949,2.90163,2.90899,15000000.0
2007-03-23 16:24:00,2.9072,2.90897,2.90173,2.90616,19880000.0
2007-03-23 16:25:00,2.90839,2.90962,2.90233,2.90556,15760000.0
2007-03-23 16:26:00,2.9049,2.90833,2.90389,2.9077,20760000.0
2007-03-23 16:27:00,2.90524,2.90837,2.90415,2.90589,14000000.0
2007-03-23 16:28:00,2.90775,2.90894,2.90067,2.90498,15250000.0
2007-03-23 16:29:00,2.90628,2.90831,2.90176,2.90535,14630000.0
2007-03-23 16:30:00,2.90634,2.90834,2.89994,2.90702,15260000.0
2007-03-23 16:31:00,2.90477,2.90736,2.90152,2.90577,18880000.0
2007-03-23 16:32:00,2.90548,2.90748,2.89996,2.90352,20630000.0
2007-03-23 16:33:00,2.90788,2.90828,2.90213,2.90544,21880000.0
2007-03-23 16:34:00,2.90713,2.90735,2.9004,2.90436,13130000.0
2007-03-23 16:35:00,2.90756,2.90764,2.90204,2.90764,18880000.0
2007-03-23 16:36:00,2.90372,2.90812,2.89881,2.90388,20510000.0
2007-03-23 16:37:00,2.90666,2.90751,2.90116,2.90751,14250000.0
2007-03-23 16:38:00,2.90677,2.90808,2.8983,2.90779,21760000.0
2007-03-23 16:39:00,2.90719,2.90928,2.90135,2.90738,19630000.0
2007-03-23 16:40:00,2.90619,2.90954,2.90057,2.90452,19500000.0
2007-03-23 16:41:00,2.90707,2.90879,2.90186,2.90517,16760000.0
2007-03-23 16:42:00,2.90387,2.91016,2.90041,2.90833,16760000.0
2007-03-23 16:43:00,2.90829,2.90921,2.90301,2.9057,19130000.0
2007-03-23 16:44:00,2.90976,2.91123,2.90529,2.9094,17630000.0
2007-03-23 16:45:00,2.90699,2.90921,2.90326,2.90921,19380000.0
2007-03-23 16:46:00,2.90482,2.90966,2.90321,2.90581,26130000.0
2007-03-23 16:47:00,2.90486,2.91004,2.90142,2.90694,18630000.0
2007-03-23 16:48:00,2.90867,2.90918,2.90253,2.9085,11500000.0
2007-03-23 16:49:00,2.90661,2.90879,2.9014,2.90629,16880000.0
2007-03-23 16:50:00,2.90666,2.90902,2.90331,2.90596,15000000.0
2007-03-23 16:51:00,2.90529,2.9083,2.90269,2.90406,12630000.0
2007-03-23 16:52:00,2.90827,2.90827,2.90205,2.90752,14500000.0
2007-03-23 16:53:00,2.90689,2.90753,2.9011,2.90343,21000000.0
2007-03-23 16:54:00,2.90291,2.90793,2.89926,2.89997,16630000.0
2007-03-23 16:55:00,2.90518,2.9086,2.90267,2.9082,14500000.0
2007-03-23 16:56:00,2.90883,2.90883,2.90178,2.90478,12760000.0
2007-03-23 16:57:00,2.90354,2.90906,2.90354,2.90906,14500000.0
2007-03-23 16:58:00,2.90678,2.90933,2.89984,2.90933,29760000.0
2007-03-23 16:59:00,2.9055,2.90969,2.8997,2.90938,15750000.0
2007-03-23 17:00:00,2.90983,2.91063,2.90054,2.91063,23630000.0
2007-03-23 17:01:00,2.90832,2.90832,2.90014,2.90722,15130000.0
2007-03-23 17:02:00,2.90783,2.90827,2.90081,2.90081,13630000.0
2007-03-23 17:03:00,2.90437,2.9085,2.9013,2.9013,22500000.0
2007-03-23 17:04:00,2.90793,2.90838,2.90249,2.90597,17380000.0
2007-03-23 17:05:00,2.9055,2.90953,2.90168,2.907,14130000.0
2007-03-23 17:06:00,2.90652,2.90881,2.90375,2.90626,10500000.0
2007-03-23 17:07:00,2.90599,2.90941,2.9036,2.90652,17750000.0
2007-03-23 17:08:00,2.90721,2.90817,2.90168,2.90305,17250000.0
2007-03-23 17:09:00,2.9046,2.90808,2.9046,2.9056,12250000.0
2007-03-23 17:10:00,2.90109,2.90847,2.90047,2.90622,22750000.0
2007-03-23 17:11:00,2.90671,2.9076,2.90137,2.90606,13630000.0
2007-03-23 17:12:00,2.90447,2.90699,2.89753,2.90477,16630000.0
2007-03-23 17:13:00,2.90372,2.90772,2.90065,2.90336,21760000.0
2007-03-23 17:14:00,2.9037,2.90684,2.90036,2.90451,18130000.0
2007-03-23 17:15:00,2.90173,2.90602,2.90056,2.90515,23880000.0
2007-03-23 17:16:00,2.90297,2.90674,2.90203,2.90276,17500000.0
2007-03-23 17:17:00,2.90214,2.90642,2.90187,2.90642,17250000.0
2007-03-23 17:18:00,2.90415,2.90706,2.90308,2.90682,15380000.0
2007-03-23 17:19:00,2.90411,2.90766,2.90099,2.90461,16500000.0
2007-03-23 17:20:00,2.90671,2.90705,2.9005,2.90374,14500000.0
2007-03-23 17:21:00,2.90285,2.90721,2.90242,2.9058,14630000.0
2007-03-23 17:22:00,2.90705,2.90741,2.89692,2.90551,23130000.0
2007-03-23 17:23:00,2.90279,2.90635,2.89803,2.90569,20250000.0
2007-03-23 17:24:00,2.90054,2.907,2.89674,2.90332,22510000.0
2007-03-23 17:25:00,2.90077,2.90627,2.89757,2.90321,25630000.0
2007-03-23 17:26:00,2.90255,2.90668,2.89835,2.90337,24630000.0
2007-03-23 17:27:00,2.9031,2.90679,2.9031,2.90567,17880000.0
2007-03-23 17:28:00,2.8999,2.90681,2.89985,2.90257,19380000.0
2007-03-23 17:29:00,2.90444,2.90602,2.89893,2.90363,17500000.0
2007-03-23 17:30:00,2.90113,2.90605,2.90029,2.90577,14380000.0
2007-03-23 17:31:00,2.90234,2.90662,2.89985,2.90052,25750000.0
2007-03-23 17:32:00,2.90006,2.90595,2.89773,2.90552,27500000.0
2007-03-23 17:33:00,2.90191,2.90555,2.89925,2.90555,20880000.0
2007-03-23 17:34:00,2.90646,2.90646,2.89797,2.90296,14880000.0
2007-03-23 17:35:00,2.90594,2.90594,2.90022,2.90022,17380000.0
2007-03-23 17:36:00,2.90403,2.90638,2.89907,2.90564,18500000.0
2007-03-23 17:37:00,2.90305,2.90579,2.90021,2.90281,17380000.0
2007-03-23 17:38:00,2.9055,2.90636,2.89926,2.90614,25900000.0
2007-03-23 17:39:00,2.90598,2.90598,2.89605,2.90177,16380000.0
2007-03-23 17:40:00,2.9048,2.90582,2.90042,2.90186,16380000.0
2007-03-23 17:41:00,2.90569,2.90624,2.90016,2.90379,18500000.0
2007-03-23 17:42:00,2.90648,2.90648,2.90062,2.90385,19500000.0
2007-03-23 17:43:00,2.89898,2.90691,2.89898,2.90394,22250000.0
2007-03-23 17:44:00,2.90718,2.90718,2.89888,2.90566,14130000.0
2007-03-23 17:45:00,2.90865,2.90865,2.89987,2.90619,20000000.0
2007-03-23 17:46:00,2.90147,2.90733,2.89818,2.90399,26010000.0
2007-03-23 17:47:00,2.90499,2.90693,2.90109,2.90315,11500000.0
2007-03-23 17:48:00,2.90403,2.9069,2.89928,2.90383,18500000.0
2007-03-23 17:49:00,2.90532,2.90624,2.89817,2.90595,15380000.0
2007-03-23 17:50:00,2.90317,2.90746,2.89823,2.90247,21130000.0
2007-03-23 17:51:00,2.90437,2.90779,2.90131,2.90279,13760000.0
2007-03-23 17:52:00,2.90467,2.90661,2.90222,2.90318,15000000.0
2007-03-23 17:53:00,2.90373,2.90723,2.90029,2.90693,14010000.0
2007-03-23 17:54:00,2.90252,2.90726,2.89789,2.90384,18250000.0
2007-03-23 17:55:00,2.90372,2.90719,2.90115,2.90562,15000000.0
2007-03-23 17:56:00,2.90138,2.907,2.89739,2.907,22630000.0
2007-03-23 17:57:00,2.9056,2.90766,2.89995,2.90766,11010000.0
2007-03-23 17:58:00,2.90417,2.90683,2.90163,2.90497,13130000.0
2007-03-23 17:59:00,2.90273,2.90666,2.89998,2.90607,18880000.0
2007-03-23 18:00:00,2.90521,2.90562,2.89988,2.90259,21000000.0
2007-03-23 18:01:00,2.906,2.90622,2.89685,2.90622,17250000.0
2007-03-23 18:02:00,2.90582,2.90582,2.90058,2.90202,23270000.0
2007-03-23 18:03:00,2.90094,2.9057,2.89851,2.90515,22750000.0
2007-03-23 18:04:00,2.90003,2.90648,2.89899,2.90177,18380000.0
2007-03-23 18:05:00,2.90281,2.90545,2.90052,2.90517,13380000.0
2007-03-23 18:06:00,2.90541,2.90568,2.90065,2.90485,17390000.0
2007-03-23 18:07:00,2.90353,2.90423,2.89964,2.90259,17380000.0
2007-03-23 18:08:00,2.90351,2.90351,2.89507,2.89805,14880000.0
2007-03-23 18:09:00,2.90178,2.90415,2.89694,2.90102,14380000.0
2007-03-23 18:10:00,2.9002,2.90448,2.897,2.90033,14500000.0
2007-03-23 18:11:00,2.9015,2.90432,2.89813,2.90214,13250000.0
2007-03-23 18:12:00,2.8984,2.90513,2.8977,2.90147,17000000.0
2007-03-23 18:13:00,2.90318,2.90516,2.89574,2.89836,20500000.0
2007-03-23 18:14:00,2.90409,2.90459,2.89736,2.90136,11750000.0
2007-03-23 18:15:00,2.90211,2.90466,2.90071,2.90242,15750000.0
2007-03-23 18:16:00,2.90101,2.90505,2.90025,2.90505,19260000.0
2007-03-23 18:17:00,2.90089,2.90473,2.89898,2.89898,17000000.0
2007-03-23 18:18:00,2.90433,2.90459,2.89753,2.90271,24260000.0
2007-03-23 18:19:00,2.9027,2.90541,2.89741,2.9032,15250000.0
2007-03-23 18:20:00,2.90138,2.90581,2.90078,2.90506,15750000.0
2007-03-23 18:21:00,2.90142,2.90529,2.89942,2.90298,21000000.0
2007-03-23 18:23:00,2.90387,2.90675,2.90161,2.90592,18380000.0
2007-03-23 18:24:00,2.90235,2.90508,2.89746,2.90217,16750000.0
2007-03-23 18:25:00,2.9045,2.90507,2.89994,2.90478,16880000.0
2007-03-23 18:26:00,2.90504,2.90553,2.89914,2.90553,13130000.0
2007-03-23 18:27:00,2.90484,2.9052,2.89906,2.90453,15880000.0
2007-03-23 18:28:00,2.89905,2.90462,2.89693,2.90258,17000000.0
2007-03-23 18:29:00,2.90146,2.90703,2.89846,2.90403,13000000.0
2007-03-23 18:30:00,2.90271,2.90518,2.89766,2.9004,23010000.0
2007-03-23 18:31:00,2.89912,2.90529,2.89809,2.90515,19130000.0
2007-03-23 18:32:00,2.90501,2.90548,2.89909,2.89941,11630000.0
2007-03-23 18:33:00,2.9028,2.90536,2.89647,2.9052,17000000.0
2007-03-23 18:34:00,2.9053,2.9053,2.8973,2.8973,17750000.0
2007-03-23 18:35:00,2.90174,2.90624,2.89813,2.90411,16130000.0
2007-03-23 18:36:00,2.90348,2.90565,2.90058,2.90302,13630000.0
2007-03-23 18:37:00,2.90388,2.90607,2.90048,2.90048,19760000.0
2007-03-23 18:38:00,2.90297,2.90643,2.90109,2.90643,18250000.0
2007-03-23 18:39:00,2.90248,2.90636,2.90173,2.90636,12000000.0
2007-03-23 18:40:00,2.90457,2.90624,2.90137,2.90312,13250000.0
2007-03-23 18:41:00,2.90029,2.90605,2.90029,2.90355,12630000.0
2007-03-23 18:42:00,2.90348,2.90815,2.90282,2.90593,14510000.0
2007-03-23 18:43:00,2.90744,2.90892,2.90259,2.90696,16130000.0
2007-03-23 18:44:00,2.90361,2.90774,2.9012,2.90352,11500000.0
2007-03-23 18:45:00,2.90505,2.90664,2.90113,2.90115,11750000.0
2007-03-23 18:46:00,2.90686,2.90686,2.89715,2.8999,15130000.0
2007-03-23 18:47:00,2.90323,2.90741,2.90201,2.90741,16380000.0
2007-03-23 18:48:00,2.90694,2.90736,2.9014,2.90665,16250000.0
2007-03-23 18:49:00,2.90152,2.9071,2.89773,2.90138,22750000.0
2007-03-23 18:50:00,2.90706,2.90751,2.90001,2.90001,17500000.0
2007-03-23 18:51:00,2.90655,2.90712,2.90078,2.90712,10500000.0
2007-03-23 18:52:00,2.90106,2.90694,2.89895,2.90575,18750000.0
2007-03-23 18:53:00,2.90295,2.90652,2.89795,2.90232,15260000.0
2007-03-23 18:54:00,2.90516,2.90667,2.90256,2.9057,17250000.0
2007-03-23 18:55:00,2.90234,2.90656,2.90202,2.90247,13010000.0
2007-03-23 18:56:00,2.90677,2.90677,2.89841,2.90383,14760000.0
2007-03-23 18:57:00,2.90395,2.90639,2.90019,2.90472,15500000.0
2007-03-23 18:58:00,2.90246,2.90687,2.89986,2.90412,22500000.0
2007-03-23 18:59:00,2.90613,2.90702,2.90135,2.90413,16000000.0
2007-03-23 19:00:00,2.90215,2.90612,2.89972,2.90371,23500000.0
2007-03-23 19:01:00,2.90668,2.90673,2.89972,2.90454,13250000.0
2007-03-23 19:02:00,2.90493,2.9065,2.89476,2.89693,26630000.0
2007-03-23 19:03:00,2.90198,2.90616,2.90092,2.90257,15750000.0
2007-03-23 19:04:00,2.90268,2.90688,2.90064,2.90396,16380000.0
2007-03-23 19:05:00,2.90564,2.90596,2.90151,2.90227,14000000.0
2007-03-23 19:06:00,2.90648,2.90648,2.90011,2.90095,12500000.0
2007-03-23 19:07:00,2.90684,2.90684,2.89641,2.89812,15380000.0
2007-03-23 19:08:00,2.90135,2.90573,2.90035,2.90177,17510000.0
2007-03-23 19:10:00,2.90463,2.90658,2.90057,2.90658,18630000.0
2007-03-23 19:11:00,2.90784,2.90784,2.8964,2.90603,21900000.0
2007-03-23 19:12:00,2.90586,2.90586,2.90079,2.90236,13010000.0
2007-03-23 19:13:00,2.90637,2.90637,2.8987,2.89897,16630000.0
2007-03-23 19:14:00,2.90673,2.90673,2.89908,2.90061,16130000.0
2007-03-23 19:15:00,2.90354,2.90729,2.9018,2.90254,14750000.0
2007-03-23 19:16:00,2.90335,2.90661,2.8993,2.90315,14000000.0
2007-03-23 19:17:00,2.90515,2.90623,2.89886,2.90287,15260000.0
2007-03-23 19:18:00,2.90248,2.90413,2.89691,2.90178,25130000.0
2007-03-23 19:19:00,2.9041,2.90676,2.89823,2.89823,14630000.0
2007-03-23 19:20:00,2.90489,2.9069,2.90084,2.90386,21380000.0
2007-03-23 19:21:00,2.90657,2.90657,2.89596,2.90611,15630000.0
2007-03-23 19:22:00,2.90245,2.90564,2.9007,2.9043,17250000.0
2007-03-23 19:23:00,2.90463,2.90626,2.89915,2.905,17880000.0
2007-03-23 19:24:00,2.90618,2.90713,2.89965,2.90172,15250000.0
2007-03-23 19:25:00,2.90383,2.90583,2.8983,2.90346,18500000.0
2007-03-23 19:26:00,2.90411,2.90503,2.898,2.90261,18260000.0
2007-03-23 19:27:00,2.90409,2.90613,2.89724,2.90555,15010000.0
2007-03-23 19:28:00,2.90556,2.90556,2.89719,2.9051,20500000.0
2007-03-23 19:29:00,2.90282,2.90512,2.89802,2.90132,20630000.0
2007-03-23 19:30:00,2.90195,2.90688,2.90195,2.90624,12380000.0
2007-03-23 19:31:00,2.89976,2.90646,2.89976,2.90592,13000000.0
2007-03-23 19:32:00,2.90053,2.90568,2.89931,2.90331,14010000.0
2007-03-23 19:33:00,2.90313,2.90572,2.89781,2.90321,14500000.0
2007-03-23 19:34:00,2.90174,2.90647,2.89776,2.90594,15630000.0
2007-03-23 19:35:00,2.90018,2.90507,2.89439,2.89988,15380000.0
2007-03-23 19:36:00,2.90521,2.90673,2.89977,2.90395,18880000.0
2007-03-23 19:37:00,2.90383,2.90528,2.89642,2.90528,36760000.0
2007-03-23 19:38:00,2.90311,2.90598,2.90039,2.90435,26130000.0
2007-03-23 19:39:00,2.90352,2.9065,2.89888,2.9065,14890000.0
2007-03-23 19:40:00,2.90423,2.90662,2.901,2.90523,16130000.0
2007-03-23 19:41:00,2.90384,2.9074,2.89795,2.90024,19880000.0
2007-03-23 19:42:00,2.90273,2.9049,2.89772,2.90127,14500000.0
2007-03-23 19:43:00,2.90486,2.90731,2.89863,2.90399,20380000.0
2007-03-23 19:44:00,2.90463,2.90675,2.90072,2.90433,22630000.0
2007-03-23 19:45:00,2.90372,2.90608,2.89834,2.90442,19010000.0
2007-03-23 19:46:00,2.90266,2.90757,2.90171,2.90725,12500000.0
2007-03-23 19:47:00,2.90315,2.90604,2.90124,2.90331,16500000.0
2007-03-23 19:48:00,2.90262,2.90644,2.89968,2.90207,28000000.0
2007-03-23 19:49:00,2.90321,2.9084,2.90055,2.90055,13640000.0
2007-03-23 19:52:00,2.90243,2.90293,2.89816,2.90093,15630000.0
2007-03-23 19:53:00,2.89961,2.90683,2.8992,2.9039,15380000.0
2007-03-23 19:54:00,2.90606,2.90606,2.90015,2.90318,16000000.0
2007-03-23 19:55:00,2.90047,2.90498,2.89703,2.90102,23630000.0
2007-03-23 19:56:00,2.90179,2.90653,2.89982,2.90294,13630000.0
2007-03-23 19:57:00,2.90693,2.90778,2.90171,2.90536,19380000.0
2007-03-23 19:58:00,2.90194,2.90652,2.90194,2.90652,15250000.0
2007-03-23 19:59:00,2.90125,2.90757,2.89921,2.90131,15750000.0
2007-03-23 20:00:00,2.90454,2.907,2.8991,2.90094,21130000.0
2007-03-23 20:01:00,2.90312,2.90607,2.90044,2.90394,13500000.0
2007-03-23 20:02:00,2.9046,2.90723,2.89928,2.90579,15500000.0
2007-03-23 20:03:00,2.90424,2.90648,2.89826,2.90324,19380000.0
2007-03-23 20:04:00,2.90438,2.90739,2.9015,2.90667,24000000.0
2007-03-23 20:05:00,2.89971,2.90655,2.89942,2.90655,16500000.0
2007-03-23 20:06:00,2.90589,2.90673,2.9017,2.90337,17380000.0
2007-03-23 20:07:00,2.89978,2.90657,2.89698,2.89904,13880000.0
2007-03-23 20:08:00,2.9054,2.90726,2.90213,2.90559,14760000.0
2007-03-23 20:09:00,2.90371,2.90672,2.9012,2.90539,13510000.0
2007-03-23 20:10:00,2.90438,2.90733,2.89915,2.90181,25630000.0
2007-03-23 20:11:00,2.90185,2.90657,2.89745,2.90009,18630000.0
2007-03-23 20:12:00,2.90459,2.90459,2.89919,2.90343,12750000.0
2007-03-23 20:13:00,2.90459,2.90793,2.89977,2.90451,19640000.0
2007-03-23 20:14:00,2.90499,2.90695,2.90266,2.90558,12750000.0
2007-03-23 20:15:00,2.90725,2.90781,2.89978,2.90781,12130000.0
2007-03-23 20:16:00,2.9036,2.90746,2.90006,2.90746,11630000.0
2007-03-23 20:17:00,2.90185,2.90668,2.90012,2.90044,19750000.0
2007-03-23 20:18:00,2.90407,2.90609,2.89867,2.89963,17630000.0
2007-03-23 20:19:00,2.90219,2.90646,2.90106,2.90411,15000000.0
2007-03-23 20:20:00,2.8997,2.90549,2.89844,2.90549,16000000.0
2007-03-23 20:21:00,2.90449,2.90673,2.90083,2.90538,18000000.0
2007-03-23 20:22:00,2.90322,2.90735,2.90104,2.90721,15760000.0
2007-03-23 20:23:00,2.90416,2.90468,2.89928,2.90213,13760000.0
2007-03-23 20:24:00,2.90422,2.90422,2.89863,2.90419,10250000.0
2007-03-23 20:25:00,2.90456,2.90673,2.90272,2.90364,12760000.0
2007-03-23 20:26:00,2.90501,2.90772,2.90272,2.90772,5880000.0
2007-03-23 20:27:00,2.90075,2.90596,2.90075,2.9029,12250000.0
2007-03-23 20:28:00,2.90238,2.90682,2.89934,2.90487,13500000.0
2007-03-23 20:29:00,2.90673,2.90746,2.89829,2.90746,20010000.0
2007-03-23 20:30:00,2.90345,2.90793,2.90108,2.90569,11130000.0
2007-03-23 20:31:00,2.90802,2.90802,2.90104,2.90568,14260000.0
2007-03-23 20:32:00,2.90732,2.90732,2.89854,2.90002,16510000.0
2007-03-23 20:33:00,2.90463,2.90764,2.90335,2.90692,13880000.0
2007-03-23 20:34:00,2.90289,2.90791,2.90007,2.90477,23000000.0
2007-03-23 20:35:00,2.90429,2.90672,2.90049,2.90158,17000000.0
2007-03-23 20:36:00,2.90276,2.90716,2.90019,2.90019,17750000.0
2007-03-23 20:37:00,2.90365,2.90754,2.90239,2.90725,12750000.0
2007-03-23 20:38:00,2.89899,2.9087,2.89822,2.90465,19750000.0
2007-03-23 20:41:00,2.90379,2.9072,2.89957,2.90502,19750000.0
2007-03-23 20:42:00,2.90166,2.9067,2.89977,2.90435,9500000.0
2007-03-23 20:43:00,2.90386,2.90689,2.90274,2.90689,14750000.0
2007-03-23 20:44:00,2.89972,2.9061,2.89972,2.90278,18000000.0
2007-03-23 20:45:00,2.90609,2.90757,2.89988,2.90711,16500000.0
2007-03-23 20:46:00,2.90366,2.90575,2.90001,2.90322,15500000.0
2007-03-23 20:47:00,2.90404,2.90713,2.89928,2.90455,18380000.0
2007-03-23 20:48:00,2.90732,2.90732,2.90152,2.90487,23750000.0
2007-03-23 20:50:00,2.90509,2.90684,2.9029,2.90479,13750000.0
2007-03-23 20:51:00,2.9064,2.9065,2.90089,2.90312,17000000.0
2007-03-23 20:52:00,2.90507,2.90745,2.90233,2.90745,16130000.0
2007-03-23 20:53:00,2.90566,2.90751,2.90026,2.90751,17000000.0
2007-03-23 20:54:00,2.9051,2.90812,2.90149,2.90505,19500000.0
2007-03-23 20:55:00,2.90262,2.90728,2.90057,2.90421,17880000.0
2007-03-23 20:56:00,2.90523,2.90992,2.90442,2.90599,15250000.0
2007-03-23 20:57:00,2.90645,2.90966,2.90536,2.90576,18010000.0
2007-03-23 20:58:00,2.90809,2.90917,2.90367,2.90531,15630000.0
2007-03-23 20:59:00,2.90851,2.90953,2.90613,2.90916,15500000.0
2007-03-23 21:00:00,2.90777,2.9081,2.9025,2.90446,26000000.0
2007-03-23 21:01:00,2.90607,2.907,2.90353,2.90563,21000000.0
2007-03-23 21:02:00,2.9076,2.90777,2.90196,2.905,14250000.0
2007-03-23 21:03:00,2.90351,2.90767,2.90216,2.90428,27250000.0
2007-03-23 21:04:00,2.90418,2.90761,2.90256,2.90564,18250000.0
2007-03-23 21:05:00,2.90547,2.90761,2.90257,2.90597,16250000.0
2007-03-23 21:06:00,2.90775,2.90775,2.90162,2.90558,14130000.0
2007-03-23 21:07:00,2.9036,2.90781,2.9036,2.90598,19250000.0
2007-03-23 21:08:00,2.90259,2.9063,2.90111,2.90357,13500000.0
2007-03-23 21:09:00,2.90377,2.90683,2.90198,2.90683,14750000.0
2007-03-23 21:10:00,2.90594,2.9079,2.90212,2.90465,15380000.0
2007-03-23 21:11:00,2.90454,2.9066,2.90097,2.9025,14130000.0
2007-03-23 21:12:00,2.9033,2.90762,2.90239,2.90566,21500000.0
2007-03-23 21:15:00,2.90568,2.90725,2.9045,2.90725,10500000.0
2007-03-23 21:16:00,2.90444,2.90759,2.90444,2.90718,13500000.0
2007-03-23 21:17:00,2.90034,2.90808,2.90019,2.90609,14250000.0
2007-03-23 21:18:00,2.90448,2.90836,2.90416,2.90666,9250000.0
2007-03-23 21:19:00,2.90493,2.90855,2.90163,2.90694,13000000.0
2007-03-23 21:20:00,2.90753,2.90918,2.90301,2.90905,15750000.0
2007-03-23 21:21:00,2.90711,2.90874,2.90228,2.90548,14500000.0
2007-03-23 21:22:00,2.90823,2.91051,2.90258,2.90677,24750000.0
2007-03-23 21:24:00,2.90613,2.90884,2.90381,2.90647,16500000.0
2007-03-23 21:25:00,2.90505,2.90879,2.90218,2.90517,12500000.0
2007-03-23 21:28:00,2.90558,2.90848,2.9021,2.905,24000000.0
2007-03-23 21:29:00,2.9069,2.90906,2.90151,2.90614,14250000.0
2007-03-23 21:30:00,2.90771,2.90771,2.89895,2.90648,18500000.0
2007-03-23 21:31:00,2.90449,2.90622,2.90383,2.90413,7500000.0
2007-03-23 21:34:00,2.90747,2.90769,2.89906,2.90616,14250000.0
2007-03-23 21:35:00,2.90287,2.90815,2.9022,2.90529,25510000.0
2007-03-23 21:36:00,2.90533,2.90788,2.90077,2.90077,12250000.0
2007-03-23 21:37:00,2.90801,2.90801,2.9021,2.90471,9250000.0
2007-03-23 21:38:00,2.90482,2.9081,2.90328,2.90604,16000000.0
2007-03-23 21:40:00,2.9015,2.908,2.9015,2.90412,12750000.0
2007-03-23 21:42:00,2.90441,2.90833,2.90441,2.90668,17500000.0
2007-03-23 21:44:00,2.90486,2.90732,2.90382,2.90641,11750000.0
2007-03-23 21:45:00,2.90618,2.90768,2.90219,2.90659,16000000.0
2007-03-23 21:46:00,2.90659,2.90766,2.90258,2.90368,15500000.0
2007-03-23 21:47:00,2.90791,2.90848,2.90443,2.90792,18880000.0
2007-03-23 21:48:00,2.9062,2.90782,2.89947,2.90494,18500000.0
2007-03-23 21:49:00,2.90519,2.90828,2.90238,2.90321,29750000.0
2007-03-23 21:50:00,2.90613,2.90832,2.90386,2.90789,16000000.0
2007-03-23 21:51:00,2.90427,2.90741,2.9022,2.90564,18500000.0
2007-03-23 21:52:00,2.90619,2.90769,2.9039,2.90488,15250000.0
2007-03-23 21:53:00,2.90606,2.90719,2.90304,2.90672,17750000.0
2007-03-23 21:54:00,2.90633,2.90836,2.90093,2.90836,14500000.0
2007-03-23 21:55:00,2.90582,2.90779,2.90282,2.90282,14250000.0
2007-03-23 21:56:00,2.90337,2.90737,2.90337,2.90416,13500000.0
2007-03-23 21:57:00,2.90423,2.90865,2.90233,2.90487,15250000.0
2007-03-23 21:59:00,2.90231,2.90808,2.89898,2.90793,17250000.0
2007-03-23 22:00:00,2.90365,2.90774,2.90222,2.90584,19000000.0
2007-03-23 22:01:00,2.90004,2.90795,2.90004,2.90462,23750000.0
2007-03-23 22:03:00,2.90654,2.90796,2.90418,2.90501,16640000.0
2007-03-23 22:04:00,2.90688,2.91056,2.90131,2.90354,17380000.0
2007-03-23 22:05:00,2.9074,2.90816,2.90215,2.90215,15510000.0
2007-03-23 22:06:00,2.90458,2.90763,2.90378,2.90634,17380000.0
2007-03-23 22:07:00,2.90015,2.90824,2.90015,2.90479,18010000.0
2007-03-23 22:09:00,2.90341,2.90787,2.8967,2.90338,24500000.0
2007-03-23 22:10:00,2.90329,2.90856,2.9016,2.90492,17500000.0
2007-03-23 22:11:00,2.90323,2.90843,2.90308,2.90341,21880000.0
2007-03-23 22:12:00,2.90123,2.9077,2.89919,2.90291,24000000.0
2007-03-23 22:13:00,2.90672,2.90891,2.90125,2.90391,12750000.0
2007-03-23 22:14:00,2.90592,2.91062,2.90228,2.90453,23260000.0
2007-03-23 22:15:00,2.90215,2.90835,2.90125,2.90125,22000000.0
2007-03-23 22:16:00,2.90708,2.90894,2.89537,2.89537,13250000.0
2007-03-23 22:17:00,2.9052,2.90787,2.89821,2.9029,19250000.0
2007-03-23 22:19:00,2.90377,2.90848,2.90339,2.90848,13380000.0
2007-03-23 22:20:00,2.90303,2.90868,2.89902,2.90619,9500000.0
2007-03-23 22:21:00,2.90762,2.90887,2.90361,2.90852,16630000.0
2007-03-23 22:22:00,2.90596,2.90851,2.90028,2.90667,14630000.0
2007-03-23 22:23:00,2.90677,2.90895,2.90295,2.90295,21880000.0
2007-03-23 22:24:00,2.90643,2.90724,2.90031,2.90267,11500000.0
2007-03-23 22:25:00,2.90869,2.90869,2.9015,2.90614,15750000.0
2007-03-23 22:26:00,2.90235,2.90827,2.90207,2.90312,9880000.0
2007-03-23 22:27:00,2.906,2.908,2.90394,2.90514,9130000.0
2007-03-23 22:29:00,2.90827,2.90827,2.90147,2.90459,16630000.0
2007-03-23 22:30:00,2.90477,2.90819,2.90088,2.90529,14510000.0
2007-03-23 22:31:00,2.90291,2.90699,2.90005,2.90196,14010000.0
2007-03-23 22:32:00,2.90497,2.90942,2.90317,2.90618,19630000.0
2007-03-23 22:33:00,2.90432,2.90767,2.904,2.90767,9510000.0
2007-03-23 22:34:00,2.90545,2.90872,2.90227,2.90338,16140000.0
2007-03-23 22:35:00,2.90628,2.90735,2.89683,2.90308,14380000.0
2007-03-23 22:36:00,2.90338,2.90744,2.90338,2.90627,11880000.0
2007-03-23 22:37:00,2.90213,2.90722,2.90213,2.90419,11260000.0
2007-03-23 22:38:00,2.90423,2.90601,2.89728,2.90399,19000000.0
2007-03-23 22:39:00,2.90601,2.90807,2.90092,2.90455,16140000.0
2007-03-23 22:40:00,2.90739,2.90971,2.89873,2.9061,16010000.0
2007-03-23 22:41:00,2.90569,2.9085,2.89971,2.90709,21140000.0
2007-03-23 22:42:00,2.90664,2.90855,2.9028,2.90589,12260000.0
2007-03-23 22:43:00,2.90355,2.90691,2.9001,2.90103,12880000.0
2007-03-23 22:44:00,2.90422,2.90636,2.90028,2.9062,9380000.0
2007-03-23 22:46:00,2.90364,2.90601,2.89996,2.90241,14880000.0
2007-03-23 22:47:00,2.90412,2.90652,2.89861,2.90396,21500000.0
2007-03-23 22:48:00,2.90571,2.90571,2.90234,2.90386,20380000.0
2007-03-23 22:49:00,2.90587,2.90641,2.90146,2.90564,28630000.0
2007-03-23 22:50:00,2.90018,2.90573,2.89949,2.90573,14000000.0
2007-03-23 22:51:00,2.90092,2.90597,2.89884,2.90571,23500000.0
2007-03-23 22:52:00,2.9052,2.9074,2.89997,2.90631,28510000.0
2007-03-23 22:53:00,2.90656,2.90668,2.9008,2.90535,19880000.0
2007-03-23 22:55:00,2.90762,2.90903,2.90292,2.90621,19500000.0
2007-03-23 22:57:00,2.90791,2.90791,2.90076,2.90419,14750000.0
2007-03-23 22:58:00,2.9053,2.90859,2.90292,2.90419,21500000.0
2007-03-23 22:59:00,2.90254,2.90816,2.8993,2.90548,13880000.0
2007-03-25 23:00:00,2.90165,2.90461,2.89806,2.89891,26130000.0
2007-03-25 23:01:00,2.89892,2.90292,2.89544,2.89949,21250000.0
2007-03-25 23:07:00,2.90076,2.90463,2.89789,2.90158,11250000.0
2007-03-25 23:09:00,2.90192,2.90442,2.89825,2.90423,11750000.0
2007-03-25 23:11:00,2.90298,2.90601,2.90088,2.90399,13750000.0
2007-03-25 23:14:00,2.9002,2.90466,2.9002,2.903,14010000.0
2007-03-25 23:15:00,2.90096,2.90374,2.89977,2.90185,9890000.0
2007-03-25 23:16:00,2.90012,2.90464,2.90012,2.90395,13250000.0
2007-03-25 23:17:00,2.90086,2.9034,2.9002,2.9034,10880000.0
2007-03-25 23:18:00,2.90332,2.90355,2.89991,2.90304,14750000.0
2007-03-25 23:19:00,2.90341,2.90455,2.89916,2.90373,16260000.0
2007-03-25 23:20:00,2.90166,2.90413,2.89909,2.90182,13380000.0
2007-03-25 23:21:00,2.90048,2.90305,2.89928,2.90009,12010000.0
2007-03-25 23:22:00,2.90348,2.90348,2.89921,2.90307,10630000.0
2007-03-25 23:23:00,2.90171,2.90419,2.89787,2.89851,13390000.0
2007-03-25 23:26:00,2.89762,2.90317,2.89762,2.90317,16750000.0
2007-03-25 23:27:00,2.9008,2.90311,2.89666,2.89715,19010000.0
2007-03-25 23:28:00,2.89986,2.90315,2.89599,2.89599,17000000.0
2007-03-25 23:29:00,2.90227,2.90227,2.89823,2.9,15750000.0
2007-03-25 23:30:00,2.90234,2.90374,2.90024,2.90207,12140000.0
2007-03-25 23:31:00,2.90081,2.90455,2.90046,2.90302,13630000.0
2007-03-25 23:32:00,2.90193,2.90536,2.90138,2.90536,14250000.0
2007-03-25 23:33:00,2.8992,2.90462,2.8991,2.8991,15630000.0
2007-03-25 23:34:00,2.90287,2.90599,2.89935,2.90112,22500000.0
2007-03-25 23:35:00,2.90199,2.90407,2.90064,2.90064,5880000.0
2007-03-25 23:36:00,2.90297,2.9049,2.89935,2.90242,17250000.0
2007-03-25 23:37:00,2.90219,2.90532,2.89913,2.90532,13880000.0
2007-03-25 23:38:00,2.90137,2.90512,2.89804,2.90178,16250000.0
2007-03-25 23:42:00,2.904,2.9046,2.89744,2.89744,15250000.0
2007-03-25 23:44:00,2.90204,2.90588,2.90088,2.90233,15130000.0
2007-03-25 23:45:00,2.90163,2.90566,2.89919,2.90399,14750000.0
2007-03-25 23:46:00,2.9011,2.90218,2.89681,2.90218,16880000.0
2007-03-25 23:50:00,2.9024,2.90566,2.8992,2.90327,18500000.0
2007-03-25 23:51:00,2.89575,2.90566,2.89575,2.90537,13500000.0
2007-03-25 23:52:00,2.90419,2.90492,2.89779,2.90142,36500000.0
2007-03-25 23:53:00,2.89763,2.90382,2.89763,2.90316,19500000.0
2007-03-25 23:54:00,2.90262,2.90573,2.89926,2.90367,15000000.0
2007-03-25 23:55:00,2.90418,2.90594,2.90017,2.90594,22500000.0
2007-03-25 23:57:00,2.90258,2.90566,2.89937,2.90274,16000000.0
2007-03-25 23:58:00,2.90065,2.90706,2.89837,2.90225,21000000.0
2007-03-25 23:59:00,2.9038,2.9038,2.89456,2.89994,14000000.0
2007-03-26 00:00:00,2.90443,2.90576,2.90123,2.90556,26510000.0
2007-03-26 00:01:00,2.89732,2.90478,2.89732,2.90208,25630000.0
2007-03-26 00:02:00,2.90346,2.90781,2.89615,2.907,15500000.0
2007-03-26 00:03:00,2.90202,2.90769,2.90196,2.90372,14130000.0
2007-03-26 00:04:00,2.90477,2.90716,2.90055,2.90601,16250000.0
2007-03-26 00:05:00,2.90521,2.90703,2.90128,2.90572,23750000.0
2007-03-26 00:06:00,2.90377,2.90693,2.90025,2.90635,13250000.0
2007-03-26 00:07:00,2.89675,2.90623,2.89675,2.90358,13750000.0
2007-03-26 00:08:00,2.90433,2.90702,2.89925,2.90702,14000000.0
2007-03-26 00:10:00,2.90426,2.90837,2.90195,2.9049,15010000.0
2007-03-26 00:11:00,2.90515,2.90721,2.90189,2.90559,16000000.0
2007-03-26 00:12:00,2.90355,2.90722,2.89927,2.90341,14250000.0
2007-03-26 00:14:00,2.90255,2.90691,2.90127,2.90325,20000000.0
2007-03-26 00:16:00,2.9023,2.90583,2.90062,2.90328,12500000.0
2007-03-26 00:17:00,2.90375,2.90736,2.90165,2.90682,11750000.0
2007-03-26 00:19:00,2.90556,2.90776,2.90091,2.90542,21500000.0
2007-03-26 00:20:00,2.90387,2.90621,2.90175,2.90364,13750000.0
2007-03-26 00:22:00,2.90396,2.90857,2.9019,2.90517,23250000.0
2007-03-26 00:23:00,2.90567,2.907,2.90245,2.90389,15250000.0
2007-03-26 00:24:00,2.90385,2.90838,2.90039,2.90039,12500000.0
2007-03-26 00:26:00,2.90573,2.90704,2.90038,2.90652,14000000.0
2007-03-26 00:27:00,2.90141,2.90498,2.89982,2.90498,13500000.0
2007-03-26 00:28:00,2.90568,2.90748,2.90178,2.90398,12130000.0
2007-03-26 00:29:00,2.90482,2.90718,2.90055,2.90405,14880000.0
2007-03-26 00:31:00,2.90082,2.9065,2.89948,2.90385,17380000.0
2007-03-26 00:32:00,2.90399,2.90738,2.90278,2.90738,15250000.0
2007-03-26 00:33:00,2.90526,2.90714,2.89955,2.90714,14250000.0
2007-03-26 00:34:00,2.90384,2.90725,2.90067,2.90725,22000000.0
2007-03-26 00:36:00,2.90351,2.90695,2.90049,2.90457,31380000.0
2007-03-26 00:38:00,2.90552,2.90752,2.90091,2.90426,11250000.0
2007-03-26 00:42:00,2.90422,2.90753,2.90142,2.90366,15000000.0
2007-03-26 00:43:00,2.90543,2.90831,2.90224,2.90831,12250000.0
2007-03-26 00:45:00,2.90467,2.90961,2.90233,2.9047,21000000.0
2007-03-26 00:46:00,2.90211,2.90762,2.89953,2.90762,13500000.0
2007-03-26 00:47:00,2.9044,2.91054,2.90363,2.9087,19500000.0
2007-03-26 00:48:00,2.90913,2.91055,2.90149,2.90519,13500000.0
2007-03-26 00:49:00,2.91147,2.91196,2.90508,2.90872,22630000.0
2007-03-26 00:50:00,2.90772,2.91133,2.90496,2.90496,17250000.0
2007-03-26 00:51:00,2.91135,2.91152,2.90577,2.90819,13500000.0
2007-03-26 00:52:00,2.9044,2.91167,2.9044,2.90754,16000000.0
2007-03-26 00:53:00,2.9084,2.91172,2.9047,2.9069,21250000.0
2007-03-26 00:54:00,2.90723,2.91174,2.905,2.9095,16250000.0
2007-03-26 00:55:00,2.90775,2.91081,2.90635,2.90653,11250000.0
2007-03-26 00:56:00,2.90803,2.91076,2.9039,2.91037,17000000.0
2007-03-26 00:57:00,2.90871,2.91063,2.90267,2.90659,15750000.0
2007-03-26 00:58:00,2.90787,2.91083,2.90625,2.90925,18000000.0
2007-03-26 00:59:00,2.91038,2.91089,2.90351,2.90918,17380000.0
2007-03-26 01:00:00,2.90918,2.9113,2.90353,2.90528,14500000.0
2007-03-26 01:01:00,2.90802,2.90901,2.89965,2.9076,12000000.0
2007-03-26 01:02:00,2.90885,2.90976,2.90351,2.90705,14630000.0
2007-03-26 01:03:00,2.90703,2.9088,2.90576,2.90615,13000000.0
2007-03-26 01:04:00,2.90326,2.91078,2.89689,2.90759,34250000.0
2007-03-26 01:05:00,2.90248,2.90891,2.90077,2.90796,18880000.0
2007-03-26 01:06:00,2.90628,2.90881,2.90173,2.90173,12000000.0
2007-03-26 01:07:00,2.90529,2.90835,2.90346,2.90551,16250000.0
2007-03-26 01:08:00,2.90764,2.9096,2.90389,2.90737,21000000.0
2007-03-26 01:09:00,2.90766,2.90865,2.89943,2.90559,14500000.0
2007-03-26 01:10:00,2.90707,2.90856,2.90208,2.90856,16500000.0
2007-03-26 01:11:00,2.90236,2.9089,2.90236,2.90701,22000000.0
2007-03-26 01:12:00,2.90709,2.90785,2.9029,2.90506,13500000.0
2007-03-26 01:13:00,2.90772,2.90954,2.90338,2.90741,14500000.0
2007-03-26 01:14:00,2.90758,2.90848,2.90392,2.90472,16250000.0
2007-03-26 01:15:00,2.90851,2.91084,2.90099,2.90667,22250000.0
2007-03-26 01:16:00,2.90602,2.90891,2.90351,2.90749,15250000.0
2007-03-26 01:17:00,2.90739,2.90896,2.90383,2.90483,15750000.0
2007-03-26 01:18:00,2.90501,2.90803,2.90268,2.90739,14000000.0
2007-03-26 01:20:00,2.90506,2.90885,2.90362,2.90684,12880000.0
2007-03-26 01:21:00,2.9053,2.90889,2.90339,2.90552,20250000.0
2007-03-26 01:22:00,2.90851,2.9106,2.90154,2.90418,21000000.0
2007-03-26 01:23:00,2.90164,2.90948,2.90126,2.90572,27000000.0
2007-03-26 01:24:00,2.90367,2.90944,2.90291,2.90642,19000000.0
2007-03-26 01:25:00,2.90694,2.90906,2.90182,2.90663,18000000.0
2007-03-26 01:26:00,2.90584,2.90856,2.90204,2.90519,20000000.0
2007-03-26 01:27:00,2.9054,2.90888,2.90351,2.90707,16010000.0
2007-03-26 01:28:00,2.90609,2.9093,2.90227,2.90684,13500000.0
2007-03-26 01:29:00,2.90783,2.9091,2.90347,2.90764,22880000.0
2007-03-26 01:30:00,2.907,2.90864,2.90306,2.90623,17750000.0
2007-03-26 01:31:00,2.90588,2.90784,2.89992,2.90784,21380000.0
2007-03-26 01:32:00,2.9032,2.90705,2.89998,2.90232,14750000.0
2007-03-26 01:33:00,2.90575,2.9082,2.90081,2.9063,16250000.0
2007-03-26 01:34:00,2.89768,2.90776,2.89768,2.90776,11500000.0
2007-03-26 01:35:00,2.90539,2.90763,2.90221,2.9064,22630000.0
2007-03-26 01:36:00,2.90611,2.9083,2.901,2.90323,13500000.0
2007-03-26 01:37:00,2.90055,2.90805,2.90055,2.90805,16880000.0
2007-03-26 01:38:00,2.90128,2.90723,2.90104,2.90632,11630000.0
2007-03-26 01:39:00,2.90711,2.90854,2.90376,2.90701,18750000.0
2007-03-26 01:40:00,2.90813,2.90813,2.90189,2.90495,13000000.0
2007-03-26 01:41:00,2.90469,2.90916,2.90432,2.90861,14880000.0
2007-03-26 01:42:00,2.90432,2.9079,2.90338,2.9079,20500000.0
2007-03-26 01:43:00,2.90507,2.90832,2.90273,2.90273,14880000.0
2007-03-26 01:44:00,2.90526,2.9094,2.90243,2.90425,26750000.0
2007-03-26 01:45:00,2.90743,2.90956,2.9023,2.90808,28880000.0
2007-03-26 01:46:00,2.90313,2.90957,2.9024,2.90947,19000000.0
2007-03-26 01:47:00,2.90757,2.90974,2.90219,2.90763,21130000.0
2007-03-26 01:48:00,2.90353,2.90959,2.90143,2.90959,16750000.0
2007-03-26 01:49:00,2.90431,2.909,2.90255,2.9079,22130000.0
2007-03-26 01:50:00,2.90665,2.90929,2.90337,2.9079,15750000.0
2007-03-26 01:52:00,2.90077,2.90874,2.90077,2.90387,15000000.0
2007-03-26 01:53:00,2.90737,2.90852,2.90189,2.90619,16880000.0
2007-03-26 01:54:00,2.9051,2.90996,2.90282,2.908,24500000.0
2007-03-26 01:55:00,2.90707,2.90907,2.90258,2.90258,17750000.0
2007-03-26 01:56:00,2.90638,2.90914,2.90072,2.90492,17630000.0
2007-03-26 01:57:00,2.90513,2.90881,2.90371,2.90719,18000000.0
2007-03-26 01:58:00,2.90511,2.90904,2.90078,2.90357,12500000.0
2007-03-26 02:00:00,2.9077,2.90843,2.90577,2.90744,8250000.0
2007-03-26 02:01:00,2.9074,2.90928,2.90637,2.90798,7750000.0
2007-03-26 02:02:00,2.90888,2.9091,2.90624,2.90816,8000000.0
2007-03-26 02:03:00,2.90771,2.91119,2.90689,2.90868,11750000.0
2007-03-26 02:04:00,2.90604,2.90964,2.90604,2.90964,10000000.0
2007-03-26 02:05:00,2.91145,2.9115,2.90675,2.91112,14250000.0
2007-03-26 02:06:00,2.91016,2.91302,2.90915,2.91235,9250000.0
2007-03-26 02:07:00,2.90995,2.91232,2.90927,2.90988,9500000.0
2007-03-26 02:08:00,2.9103,2.9103,2.90653,2.90975,6500000.0
2007-03-26 02:09:00,2.91113,2.91239,2.90895,2.9123,8750000.0
2007-03-26 02:10:00,2.91088,2.9135,2.90903,2.91314,7250000.0
2007-03-26 02:11:00,2.91116,2.91116,2.90758,2.91056,12250000.0
2007-03-26 02:12:00,2.90877,2.91205,2.90822,2.90889,9250000.0
2007-03-26 02:13:00,2.91188,2.91188,2.90467,2.91025,11000000.0
2007-03-26 02:14:00,2.91104,2.91212,2.90749,2.90848,8750000.0
2007-03-26 02:15:00,2.90879,2.91219,2.90743,2.91108,12500000.0
2007-03-26 02:16:00,2.91055,2.91194,2.91009,2.91055,7250000.0
2007-03-26 02:17:00,2.91,2.91118,2.90763,2.91109,10000000.0
2007-03-26 02:18:00,2.90839,2.91073,2.90769,2.90978,6500000.0
2007-03-26 02:19:00,2.90956,2.91086,2.90657,2.90918,10250000.0
2007-03-26 02:20:00,2.90892,2.91018,2.90746,2.90977,6500000.0
2007-03-26 02:21:00,2.91017,2.91138,2.90904,2.91138,5750000.0
2007-03-26 02:22:00,2.90851,2.91047,2.90747,2.90954,8500000.0
2007-03-26 02:23:00,2.90771,2.91076,2.90749,2.90792,7000000.0
2007-03-26 02:24:00,2.907,2.91157,2.907,2.91157,15000000.0
2007-03-26 02:25:00,2.90974,2.91173,2.90974,2.91005,6000000.0
2007-03-26 02:26:00,2.91185,2.91186,2.91014,2.91023,7250000.0
2007-03-26 02:28:00,2.91041,2.91204,2.90693,2.91094,10750000.0
2007-03-26 02:29:00,2.9111,2.91201,2.90982,2.90982,7250000.0
2007-03-26 02:30:00,2.91022,2.91078,2.9065,2.90798,13000000.0
2007-03-26 02:31:00,2.91053,2.91268,2.90891,2.91248,6750000.0
2007-03-26 02:32:00,2.91064,2.91216,2.90997,2.90997,8500000.0
2007-03-26 02:33:00,2.90859,2.91239,2.90859,2.91015,14250000.0
2007-03-26 02:34:00,2.91094,2.91106,2.90615,2.90796,10750000.0
2007-03-26 02:35:00,2.9101,2.9121,2.90802,2.90802,9750000.0
2007-03-26 02:36:00,2.91028,2.91247,2.91002,2.9118,14000000.0
2007-03-26 02:37:00,2.91026,2.91269,2.90845,2.91008,6250000.0
2007-03-26 02:38:00,2.90957,2.91164,2.9081,2.90993,11750000.0
2007-03-26 02:39:00,2.91126,2.91184,2.90719,2.91083,6250000.0
2007-03-26 02:40:00,2.90947,2.91169,2.90798,2.91053,9250000.0
2007-03-26 02:41:00,2.91072,2.91179,2.90893,2.91179,10500000.0
2007-03-26 02:42:00,2.91061,2.91167,2.90766,2.91167,9250000.0
2007-03-26 02:43:00,2.90833,2.91101,2.90723,2.91041,7250000.0
2007-03-26 02:44:00,2.90819,2.91105,2.90424,2.91105,11750000.0
2007-03-26 02:45:00,2.90807,2.9112,2.90807,2.9101,6750000.0
2007-03-26 02:46:00,2.91145,2.91201,2.9079,2.91191,6250000.0
2007-03-26 02:47:00,2.90873,2.91102,2.9068,2.91042,8000000.0
2007-03-26 02:48:00,2.9104,2.9104,2.90756,2.90756,10750000.0
2007-03-26 02:49:00,2.90664,2.91009,2.90664,2.90711,7750000.0
2007-03-26 02:50:00,2.90878,2.90983,2.90553,2.90931,6750000.0
2007-03-26 02:51:00,2.91123,2.91123,2.90865,2.90865,7500000.0
2007-03-26 02:52:00,2.91098,2.91098,2.90826,2.9091,9500000.0
2007-03-26 02:53:00,2.9058,2.91087,2.9058,2.90897,5500000.0
2007-03-26 02:54:00,2.90786,2.91069,2.90607,2.90684,10000000.0
2007-03-26 02:55:00,2.90996,2.91091,2.90329,2.90834,14000000.0
2007-03-26 02:56:00,2.90896,2.91145,2.90896,2.91145,3750000.0
2007-03-26 02:57:00,2.90794,2.91025,2.90711,2.91025,10500000.0
2007-03-26 02:58:00,2.90774,2.911,2.90497,2.90726,6500000.0
2007-03-26 02:59:00,2.90547,2.90936,2.90421,2.90421,8000000.0
2007-03-26 03:00:00,2.9105,2.9105,2.90531,2.90947,8000000.0
2007-03-26 03:01:00,2.90811,2.90916,2.90622,2.90916,8750000.0
2007-03-26 03:02:00,2.90863,2.90968,2.90597,2.9089,11000000.0
2007-03-26 03:03:00,2.90991,2.90991,2.90449,2.90929,6500000.0
2007-03-26 03:04:00,2.90682,2.90979,2.90625,2.90951,4500000.0
2007-03-26 03:05:00,2.90886,2.91012,2.90568,2.90867,8000000.0
2007-03-26 03:06:00,2.90767,2.911,2.90525,2.90999,12500000.0
2007-03-26 03:07:00,2.90724,2.91071,2.90644,2.90644,8250000.0
2007-03-26 03:08:00,2.909,2.91059,2.90836,2.90913,5500000.0
2007-03-26 03:09:00,2.90959,2.9108,2.90908,2.9106,6250000.0
2007-03-26 03:10:00,2.91089,2.91089,2.90915,2.90915,5250000.0
2007-03-26 03:11:00,2.90931,2.91006,2.9073,2.90773,5500000.0
2007-03-26 03:12:00,2.90954,2.90996,2.90793,2.90793,12250000.0
2007-03-26 03:13:00,2.91068,2.91102,2.90807,2.90915,4000000.0
2007-03-26 03:14:00,2.90715,2.91024,2.90663,2.90841,11250000.0
2007-03-26 03:15:00,2.90908,2.91048,2.90684,2.90909,5500000.0
2007-03-26 03:16:00,2.90854,2.91067,2.90802,2.90856,8250000.0
2007-03-26 03:17:00,2.90809,2.91249,2.90809,2.90854,8250000.0
2007-03-26 03:18:00,2.9086,2.91113,2.90803,2.91113,7000000.0
2007-03-26 03:19:00,2.90823,2.91074,2.90552,2.90877,9250000.0
2007-03-26 03:20:00,2.90868,2.91132,2.90778,2.91125,7500000.0
2007-03-26 03:21:00,2.90832,2.91106,2.90832,2.91091,5500000.0
2007-03-26 03:22:00,2.90856,2.91122,2.90856,2.91122,11500000.0
2007-03-26 03:23:00,2.91068,2.91068,2.90702,2.90819,21010000.0
2007-03-26 03:24:00,2.90976,2.91162,2.90763,2.90811,13250000.0
2007-03-26 03:25:00,2.90733,2.91086,2.90733,2.90923,7750000.0
2007-03-26 03:26:00,2.90941,2.91042,2.90825,2.90946,7250000.0
2007-03-26 03:27:00,2.91082,2.91096,2.90976,2.91096,8000000.0
2007-03-26 03:28:00,2.90944,2.90992,2.90708,2.9075,8250000.0
2007-03-26 03:29:00,2.90874,2.91057,2.90627,2.90857,11000000.0
2007-03-26 03:30:00,2.90857,2.91084,2.90735,2.91084,6500000.0
2007-03-26 03:31:00,2.90728,2.90728,2.90563,2.90563,1750000.0
2007-03-26 03:32:00,2.90905,2.91047,2.90669,2.90797,7000000.0
2007-03-26 03:33:00,2.90883,2.91088,2.90595,2.90595,6500000.0
2007-03-26 03:34:00,2.90844,2.91034,2.90704,2.91022,4750000.0
2007-03-26 03:35:00,2.90715,2.91094,2.90715,2.90887,9750000.0
2007-03-26 03:36:00,2.91125,2.91125,2.9094,2.9094,1500000.0
2007-03-26 03:37:00,2.90813,2.91011,2.90554,2.90922,14750000.0
2007-03-26 03:38:00,2.90955,2.91087,2.90602,2.90831,9500000.0
2007-03-26 03:39:00,2.90732,2.90732,2.90732,2.90732,1000000.0
2007-03-26 03:40:00,2.90802,2.9109,2.90703,2.90963,8250000.0
2007-03-26 03:41:00,2.90857,2.91028,2.90646,2.90742,9250000.0
2007-03-26 03:42:00,2.90816,2.91004,2.90742,2.9089,7000000.0
2007-03-26 03:43:00,2.90851,2.91111,2.90847,2.90862,6250000.0
2007-03-26 03:44:00,2.90583,2.91096,2.90583,2.91096,14250000.0
2007-03-26 03:45:00,2.90915,2.91109,2.90825,2.90972,6250000.0
2007-03-26 03:46:00,2.90951,2.90951,2.90765,2.90765,2500000.0
2007-03-26 03:47:00,2.90822,2.91047,2.90822,2.90962,6750000.0
2007-03-26 03:48:00,2.91013,2.91183,2.91013,2.91058,3000000.0
2007-03-26 03:49:00,2.90953,2.91158,2.90692,2.91127,5750000.0
2007-03-26 03:50:00,2.9099,2.91155,2.90562,2.91155,5750000.0
2007-03-26 03:51:00,2.90701,2.91183,2.90701,2.90778,8500000.0
2007-03-26 03:52:00,2.91104,2.91129,2.90697,2.90697,8250000.0
2007-03-26 03:53:00,2.90999,2.91308,2.90795,2.90983,5750000.0
2007-03-26 03:54:00,2.90914,2.91084,2.90803,2.90974,11750000.0
2007-03-26 03:55:00,2.90535,2.91083,2.90535,2.90769,8500000.0
2007-03-26 03:56:00,2.90943,2.91083,2.90909,2.90918,5500000.0
2007-03-26 03:57:00,2.90785,2.91061,2.90325,2.90791,11000000.0
2007-03-26 03:58:00,2.90895,2.911,2.90613,2.90613,12000000.0
2007-03-26 03:59:00,2.90985,2.91086,2.90864,2.91086,11250000.0
2007-03-26 04:00:00,2.91094,2.91094,2.90584,2.90867,5500000.0
2007-03-26 04:02:00,2.90934,2.91148,2.90841,2.91148,10250000.0
2007-03-26 04:03:00,2.90668,2.91082,2.90668,2.90914,8250000.0
2007-03-26 04:04:00,2.9082,2.9114,2.90758,2.90956,10750000.0
2007-03-26 04:05:00,2.91071,2.91151,2.9089,2.91151,8250000.0
2007-03-26 04:06:00,2.91053,2.91108,2.90669,2.90872,16000000.0
2007-03-26 04:07:00,2.91032,2.91216,2.90561,2.91123,22000000.0
2007-03-26 04:08:00,2.91043,2.91043,2.90322,2.90322,10750000.0
2007-03-26 04:10:00,2.90796,2.91072,2.90796,2.90912,8250000.0
2007-03-26 04:12:00,2.90923,2.91094,2.90849,2.91071,7890000.0
2007-03-26 04:13:00,2.90953,2.91152,2.908,2.91152,5380000.0
2007-03-26 04:14:00,2.90963,2.9109,2.90792,2.90798,5880000.0
2007-03-26 04:15:00,2.90903,2.90908,2.90659,2.90883,10880000.0
2007-03-26 04:16:00,2.90907,2.91114,2.90743,2.9105,6750000.0
2007-03-26 04:17:00,2.90772,2.90985,2.9071,2.90985,7250000.0
2007-03-26 04:18:00,2.9095,2.91128,2.90786,2.91033,6500000.0
2007-03-26 04:19:00,2.90912,2.91084,2.90845,2.90895,8250000.0
2007-03-26 04:20:00,2.90973,2.9106,2.9077,2.9077,6380000.0
2007-03-26 04:21:00,2.90907,2.91091,2.90629,2.91078,9500000.0
2007-03-26 04:22:00,2.90855,2.91007,2.90617,2.90925,6000000.0
2007-03-26 04:24:00,2.90815,2.9115,2.90815,2.91006,4000000.0
2007-03-26 04:25:00,2.91113,2.91189,2.90938,2.91189,13000000.0
2007-03-26 04:26:00,2.91107,2.91197,2.91012,2.91113,9510000.0
2007-03-26 04:27:00,2.91041,2.91185,2.90982,2.91111,7130000.0
2007-03-26 04:28:00,2.91118,2.91155,2.90988,2.91155,7260000.0
2007-03-26 04:29:00,2.91157,2.91202,2.9085,2.91202,9510000.0
2007-03-26 04:30:00,2.90971,2.91079,2.9088,2.9088,8880000.0
2007-03-26 04:31:00,2.90202,2.90693,2.90202,2.90626,9260000.0
2007-03-26 04:33:00,2.90996,2.91175,2.90949,2.90949,6000000.0
2007-03-26 04:34:00,2.90767,2.91008,2.90767,2.90902,6750000.0
2007-03-26 04:36:00,2.90935,2.91202,2.90847,2.91036,5760000.0
2007-03-26 04:37:00,2.90994,2.91111,2.90949,2.91111,6500000.0
2007-03-26 04:38:00,2.90896,2.91145,2.90839,2.91022,5880000.0
2007-03-26 04:40:00,2.91015,2.91296,2.90961,2.91076,7760000.0
2007-03-26 04:41:00,2.90982,2.91107,2.9086,2.9086,6380000.0
2007-03-26 04:42:00,2.91004,2.91147,2.91004,2.91057,5500000.0
2007-03-26 04:44:00,2.91149,2.91371,2.91049,2.91199,11130000.0
2007-03-26 04:45:00,2.91193,2.91193,2.90947,2.90947,3500000.0
2007-03-26 04:46:00,2.90809,2.91293,2.90783,2.91293,8010000.0
2007-03-26 04:47:00,2.90886,2.91342,2.90693,2.91342,8130000.0
2007-03-26 04:48:00,2.9123,2.91329,2.9111,2.91308,8010000.0
2007-03-26 04:49:00,2.91193,2.91305,2.90959,2.91305,6260000.0
2007-03-26 04:50:00,2.90765,2.91296,2.90765,2.91296,6250000.0
2007-03-26 04:51:00,2.90861,2.91243,2.90736,2.90869,12000000.0
2007-03-26 04:53:00,2.90976,2.91137,2.90881,2.90999,12880000.0
2007-03-26 04:54:00,2.90993,2.91107,2.90943,2.90943,6500000.0
2007-03-26 04:55:00,2.91106,2.91173,2.90998,2.91173,8750000.0
2007-03-26 04:56:00,2.9091,2.91136,2.9091,2.91085,5000000.0
2007-03-26 04:57:00,2.90617,2.91085,2.90617,2.90951,5750000.0
2007-03-26 04:58:00,2.90994,2.91183,2.90763,2.9113,10250000.0
2007-03-26 04:59:00,2.91143,2.91203,2.90743,2.91058,20770000.0
2007-03-26 05:00:00,2.91015,2.91066,2.90785,2.90785,8250000.0
2007-03-26 05:01:00,2.90867,2.91182,2.90867,2.91182,6000000.0
2007-03-26 05:02:00,2.91128,2.91128,2.90965,2.91011,2630000.0
2007-03-26 05:03:00,2.90975,2.91141,2.90818,2.91122,7260000.0
2007-03-26 05:04:00,2.90967,2.91185,2.90925,2.91053,8250000.0
2007-03-26 05:05:00,2.90923,2.91152,2.90721,2.91089,13130000.0
2007-03-26 05:06:00,2.90787,2.91087,2.90683,2.90961,6130000.0
2007-03-26 05:07:00,2.90776,2.91056,2.90776,2.90793,8630000.0
2007-03-26 05:08:00,2.90888,2.90973,2.90563,2.90728,16760000.0
2007-03-26 05:10:00,2.90897,2.9107,2.90896,2.9107,4000000.0
2007-03-26 05:11:00,2.91074,2.91182,2.90854,2.90854,20250000.0
2007-03-26 05:12:00,2.90532,2.90569,2.90213,2.90292,7130000.0
2007-03-26 05:13:00,2.90784,2.91138,2.90667,2.91138,8000000.0
2007-03-26 05:14:00,2.90854,2.91093,2.90613,2.91093,8880000.0
2007-03-26 05:15:00,2.90825,2.9108,2.90562,2.9108,5750000.0
2007-03-26 05:16:00,2.90761,2.91068,2.9074,2.9074,6880000.0
2007-03-26 05:17:00,2.91009,2.91111,2.90952,2.91111,8750000.0
2007-03-26 05:18:00,2.90968,2.91175,2.90615,2.90625,9250000.0
2007-03-26 05:19:00,2.90826,2.9101,2.90533,2.90985,7260000.0
2007-03-26 05:20:00,2.90883,2.91112,2.90782,2.91112,7630000.0
2007-03-26 05:21:00,2.91114,2.91158,2.90521,2.90521,10380000.0
2007-03-26 05:22:00,2.90969,2.91058,2.90764,2.91058,6130000.0
2007-03-26 05:23:00,2.91052,2.91072,2.90858,2.90858,4130000.0
2007-03-26 05:24:00,2.90497,2.91214,2.90497,2.90984,6750000.0
2007-03-26 05:25:00,2.90813,2.91153,2.90813,2.90983,8250000.0
2007-03-26 05:26:00,2.9105,2.91078,2.90977,2.90977,4130000.0
2007-03-26 05:27:00,2.90997,2.91172,2.90997,2.91168,7630000.0
2007-03-26 05:28:00,2.9082,2.91091,2.90793,2.91015,7260000.0
2007-03-26 05:29:00,2.90978,2.91177,2.90731,2.91103,10500000.0
2007-03-26 05:30:00,2.90796,2.9114,2.90796,2.90968,7010000.0
2007-03-26 05:31:00,2.90968,2.91174,2.90631,2.91002,6750000.0
2007-03-26 05:32:00,2.90952,2.91158,2.90821,2.91158,6630000.0
2007-03-26 05:33:00,2.90832,2.91213,2.90832,2.90971,4250000.0
2007-03-26 05:34:00,2.9098,2.91116,2.9074,2.91015,8630000.0
2007-03-26 05:35:00,2.9088,2.91158,2.9063,2.91158,7630000.0
2007-03-26 05:36:00,2.90671,2.91137,2.90671,2.90984,9500000.0
2007-03-26 05:37:00,2.90832,2.90832,2.90768,2.90768,1750000.0
2007-03-26 05:40:00,2.90911,2.91127,2.90805,2.90957,5250000.0
2007-03-26 05:41:00,2.91087,2.91087,2.90876,2.91008,4000000.0
2007-03-26 05:42:00,2.91031,2.91094,2.90858,2.90858,5750000.0
2007-03-26 05:44:00,2.91122,2.91223,2.90827,2.91165,6130000.0
2007-03-26 05:45:00,2.90811,2.91052,2.90629,2.91052,6750000.0
2007-03-26 05:47:00,2.91015,2.91134,2.90631,2.91,6250000.0
2007-03-26 05:48:00,2.9079,2.9114,2.9079,2.90921,8250000.0
2007-03-26 05:50:00,2.91035,2.91184,2.90923,2.91112,9000000.0
2007-03-26 05:51:00,2.91088,2.91245,2.91024,2.91236,11500000.0
2007-03-26 05:52:00,2.91141,2.91142,2.90788,2.91142,6750000.0
2007-03-26 05:53:00,2.91129,2.91231,2.91122,2.91146,6000000.0
2007-03-26 05:54:00,2.91074,2.91225,2.90915,2.91065,7000000.0
2007-03-26 05:55:00,2.91098,2.91202,2.90899,2.91072,9250000.0
2007-03-26 05:56:00,2.90991,2.91162,2.90896,2.91141,8250000.0
2007-03-26 05:57:00,2.91136,2.91217,2.90761,2.9118,8750000.0
2007-03-26 05:58:00,2.9125,2.9125,2.90793,2.90793,8500000.0
2007-03-26 05:59:00,2.91041,2.91216,2.90836,2.91151,8750000.0
2007-03-26 06:00:00,2.91013,2.91229,2.9068,2.90884,9250000.0
2007-03-26 06:01:00,2.90998,2.91163,2.90685,2.91017,5500000.0
2007-03-26 06:02:00,2.90993,2.91138,2.90684,2.91055,5500000.0
2007-03-26 06:03:00,2.91197,2.91197,2.90963,2.91169,7000000.0
2007-03-26 06:04:00,2.90854,2.91209,2.90854,2.912,5500000.0
2007-03-26 06:05:00,2.91121,2.91121,2.90739,2.9109,5500000.0
2007-03-26 06:06:00,2.91015,2.91154,2.90956,2.91075,7000000.0
2007-03-26 06:07:00,2.90996,2.91101,2.90938,2.90972,7000000.0
2007-03-26 06:08:00,2.90998,2.9118,2.90974,2.90974,8500000.0
2007-03-26 06:09:00,2.91018,2.91102,2.91018,2.91067,6500000.0
2007-03-26 06:10:00,2.90727,2.9104,2.90643,2.91028,12500000.0
2007-03-26 06:11:00,2.90791,2.91021,2.90651,2.90958,3750000.0
2007-03-26 06:12:00,2.90992,2.91107,2.90981,2.90989,5750000.0
2007-03-26 06:13:00,2.90785,2.91101,2.90785,2.91073,8750000.0
2007-03-26 06:14:00,2.90947,2.91149,2.90927,2.90934,12250000.0
2007-03-26 06:15:00,2.90964,2.91093,2.90869,2.91093,6000000.0
2007-03-26 06:18:00,2.9091,2.91028,2.90567,2.90958,13630000.0
2007-03-26 06:19:00,2.90919,2.91143,2.90829,2.90958,7500000.0
2007-03-26 06:20:00,2.91014,2.91085,2.90989,2.90989,3750000.0
2007-03-26 06:21:00,2.90942,2.91105,2.90888,2.91105,5500000.0
2007-03-26 06:22:00,2.91006,2.91115,2.90944,2.91032,3750000.0
2007-03-26 06:23:00,2.90536,2.91146,2.90536,2.91146,5500000.0
2007-03-26 06:24:00,2.9091,2.91142,2.90803,2.91028,12500000.0
2007-03-26 06:25:00,2.90837,2.91109,2.90552,2.90618,7760000.0
2007-03-26 06:27:00,2.909,2.91209,2.90687,2.91105,13000000.0
2007-03-26 06:28:00,2.91085,2.91095,2.90793,2.91028,8500000.0
2007-03-26 06:29:00,2.90694,2.91055,2.90666,2.91034,9000000.0
2007-03-26 06:30:00,2.90896,2.9099,2.90575,2.90895,6500000.0
2007-03-26 06:31:00,2.9102,2.91099,2.90628,2.91002,8750000.0
2007-03-26 06:32:00,2.9082,2.90931,2.90767,2.90909,6000000.0
2007-03-26 06:33:00,2.90836,2.91112,2.90482,2.91112,6000000.0
2007-03-26 06:34:00,2.91062,2.91062,2.90589,2.90989,6500000.0
2007-03-26 06:35:00,2.90959,2.91043,2.90609,2.90904,9250000.0
2007-03-26 06:36:00,2.9081,2.9094,2.90372,2.90787,7250000.0
2007-03-26 06:37:00,2.90898,2.91182,2.90525,2.91039,19000000.0
2007-03-26 06:38:00,2.90796,2.91067,2.90432,2.91067,8250000.0
2007-03-26 06:39:00,2.90548,2.90932,2.90548,2.90932,8250000.0
2007-03-26 06:40:00,2.90582,2.91025,2.90582,2.90827,7250000.0
2007-03-26 06:41:00,2.90761,2.91047,2.90761,2.91047,4250000.0
2007-03-26 06:42:00,2.90916,2.90916,2.90548,2.90845,9000000.0
2007-03-26 06:45:00,2.90836,2.91117,2.90706,2.91117,6000000.0
2007-03-26 06:46:00,2.90706,2.91045,2.90706,2.90818,5500000.0
2007-03-26 06:47:00,2.90846,2.91035,2.90846,2.91015,5750000.0
2007-03-26 06:48:00,2.90992,2.91055,2.90882,2.91055,7500000.0
2007-03-26 06:49:00,2.90929,2.91088,2.90909,2.90942,8750000.0
2007-03-26 06:51:00,2.90876,2.90993,2.90728,2.90952,9000000.0
2007-03-26 06:52:00,2.91088,2.91103,2.90858,2.90858,8250000.0
2007-03-26 06:53:00,2.90665,2.91047,2.90565,2.91022,11000000.0
2007-03-26 06:54:00,2.90853,2.91108,2.90707,2.9089,9750000.0
2007-03-26 06:56:00,2.90859,2.91137,2.90752,2.90883,10750000.0
2007-03-26 06:57:00,2.90991,2.90991,2.90724,2.90724,4500000.0
2007-03-26 06:58:00,2.90859,2.90935,2.90602,2.90919,13000000.0
2007-03-26 06:59:00,2.90787,2.90893,2.90496,2.90888,16750000.0
2007-03-26 07:00:00,2.9078,2.9095,2.9078,2.90855,6500000.0
2007-03-26 07:01:00,2.90774,2.90987,2.90686,2.90686,5500000.0
2007-03-26 07:02:00,2.90625,2.90939,2.90625,2.90833,7250000.0
2007-03-26 07:03:00,2.90713,2.90867,2.9058,2.90867,6250000.0
2007-03-26 07:04:00,2.90892,2.90932,2.90594,2.90891,7500000.0
2007-03-26 07:06:00,2.90894,2.91124,2.90654,2.908,8000000.0
2007-03-26 07:07:00,2.90657,2.90937,2.90657,2.90806,9250000.0
2007-03-26 07:08:00,2.90834,2.91115,2.90834,2.91115,5000000.0
2007-03-26 07:09:00,2.90888,2.91052,2.90888,2.90974,6500000.0
2007-03-26 07:10:00,2.90882,2.91142,2.90822,2.90969,6500000.0
2007-03-26 07:11:00,2.90803,2.91098,2.90798,2.90798,6750000.0
2007-03-26 07:12:00,2.91108,2.91133,2.90666,2.91133,6500000.0
2007-03-26 07:13:00,2.91018,2.91109,2.90726,2.90828,7750000.0
2007-03-26 07:14:00,2.91023,2.91211,2.90845,2.91016,7000000.0
2007-03-26 07:15:00,2.91005,2.91125,2.90803,2.90803,12750000.0
2007-03-26 07:16:00,2.90974,2.91207,2.90974,2.91153,9630000.0
2007-03-26 07:17:00,2.91006,2.91137,2.90799,2.91009,4000000.0
2007-03-26 07:18:00,2.90658,2.91094,2.90658,2.91094,8000000.0
2007-03-26 07:19:00,2.91111,2.91121,2.90903,2.90968,7500000.0
2007-03-26 07:20:00,2.90863,2.91021,2.90605,2.90998,12750000.0
2007-03-26 07:21:00,2.90941,2.91081,2.90937,2.90937,7000000.0
2007-03-26 07:22:00,2.90905,2.91048,2.9078,2.90949,6250000.0
2007-03-26 07:23:00,2.90744,2.91139,2.90744,2.90979,9500000.0
2007-03-26 07:24:00,2.90617,2.91041,2.90617,2.90674,9500000.0
2007-03-26 07:25:00,2.91101,2.91158,2.90732,2.90774,7500000.0
2007-03-26 07:26:00,2.91164,2.91164,2.90912,2.90948,5250000.0
2007-03-26 07:27:00,2.90675,2.90994,2.90507,2.90887,6750000.0
2007-03-26 07:29:00,2.90886,2.91193,2.90672,2.91193,6250000.0
2007-03-26 07:30:00,2.90989,2.90989,2.90624,2.90919,7500000.0
2007-03-26 07:31:00,2.9123,2.9123,2.90654,2.90938,9000000.0
2007-03-26 07:34:00,2.90909,2.91121,2.90909,2.91103,7750000.0
2007-03-26 07:35:00,2.91207,2.91207,2.90777,2.90955,8630000.0
2007-03-26 07:36:00,2.90889,2.9113,2.9059,2.90659,12500000.0
2007-03-26 07:38:00,2.91225,2.9127,2.90967,2.91227,8880000.0
2007-03-26 07:39:00,2.90943,2.91216,2.90875,2.91216,10750000.0
2007-03-26 07:40:00,2.90841,2.91178,2.90841,2.91178,5500000.0
2007-03-26 07:41:00,2.90897,2.91262,2.90652,2.90652,11000000.0
2007-03-26 07:42:00,2.9093,2.91205,2.9065,2.91186,14250000.0
2007-03-26 07:43:00,2.90995,2.91203,2.90922,2.90922,6000000.0
2007-03-26 07:44:00,2.90881,2.91207,2.90625,2.90963,8380000.0
2007-03-26 07:45:00,2.91037,2.9128,2.90884,2.9128,5500000.0
2007-03-26 07:46:00,2.90786,2.91208,2.90786,2.91,7250000.0
2007-03-26 07:47:00,2.90801,2.9118,2.90801,2.90996,5510000.0
2007-03-26 07:48:00,2.90837,2.91348,2.90837,2.91348,8260000.0
2007-03-26 07:49:00,2.91131,2.91218,2.90775,2.91125,12880000.0
2007-03-26 07:50:00,2.91392,2.91392,2.90889,2.91047,9380000.0
2007-03-26 07:51:00,2.91061,2.91262,2.90989,2.91262,7890000.0
2007-03-26 07:52:00,2.90852,2.91139,2.9078,2.91136,8750000.0
2007-03-26 07:53:00,2.90855,2.9132,2.90785,2.9124,7880000.0
2007-03-26 07:54:00,2.90961,2.91275,2.90925,2.90984,6140000.0
2007-03-26 07:55:00,2.91034,2.91252,2.90868,2.91023,17000000.0
2007-03-26 07:56:00,2.9108,2.91211,2.90428,2.9098,7500000.0
2007-03-26 07:57:00,2.91041,2.91321,2.90916,2.91283,10630000.0
2007-03-26 07:58:00,2.91038,2.91331,2.90755,2.91331,5750000.0
2007-03-26 07:59:00,2.90979,2.91204,2.90862,2.91204,8630000.0
2007-03-26 08:00:00,2.91026,2.91206,2.90818,2.90818,5380000.0
2007-03-26 08:01:00,2.90937,2.91318,2.90937,2.91102,7380000.0
2007-03-26 08:02:00,2.91216,2.91354,2.90938,2.91249,9880000.0
2007-03-26 08:03:00,2.91233,2.91233,2.90735,2.911,5260000.0
2007-03-26 08:04:00,2.90967,2.91154,2.90669,2.90972,9130000.0
2007-03-26 08:05:00,2.90962,2.91155,2.9077,2.91152,5500000.0
2007-03-26 08:06:00,2.91111,2.91168,2.90705,2.91168,6750000.0
2007-03-26 08:07:00,2.90941,2.91141,2.90743,2.90917,9000000.0
2007-03-26 08:08:00,2.90657,2.911,2.90652,2.90908,11750000.0
2007-03-26 08:09:00,2.91029,2.91067,2.90456,2.91067,7250000.0
2007-03-26 08:10:00,2.91134,2.91134,2.90707,2.9089,7000000.0
2007-03-26 08:11:00,2.90872,2.9099,2.90633,2.9097,8500000.0
2007-03-26 08:12:00,2.90812,2.9111,2.9073,2.9111,6260000.0
2007-03-26 08:13:00,2.91144,2.91144,2.90902,2.91066,6500000.0
2007-03-26 08:14:00,2.9103,2.9103,2.90527,2.90856,10250000.0
2007-03-26 08:15:00,2.90875,2.91098,2.90738,2.90738,5500000.0
2007-03-26 08:16:00,2.91077,2.91113,2.90855,2.90869,8750000.0
2007-03-26 08:17:00,2.91131,2.91131,2.90857,2.91042,11130000.0
2007-03-26 08:18:00,2.906,2.91007,2.90466,2.90692,7380000.0
2007-03-26 08:19:00,2.9094,2.9094,2.90851,2.90851,1500000.0
2007-03-26 08:20:00,2.90673,2.90965,2.90427,2.90427,9750000.0
2007-03-26 08:21:00,2.91015,2.91015,2.90812,2.90934,8510000.0
2007-03-26 08:22:00,2.90763,2.91052,2.90683,2.90683,10000000.0
2007-03-26 08:23:00,2.90862,2.91145,2.90851,2.91104,7250000.0
2007-03-26 08:24:00,2.90768,2.90975,2.90243,2.90243,7000000.0
2007-03-26 08:25:00,2.90733,2.91062,2.90598,2.91033,9880000.0
2007-03-26 08:26:00,2.90777,2.91093,2.90524,2.91093,8130000.0
2007-03-26 08:27:00,2.90845,2.91166,2.90845,2.91054,4500000.0
2007-03-26 08:28:00,2.9107,2.9107,2.9062,2.90883,8000000.0
2007-03-26 08:29:00,2.91087,2.91087,2.9093,2.90975,5250000.0
2007-03-26 08:30:00,2.90958,2.91087,2.90657,2.90657,11750000.0
2007-03-26 08:31:00,2.90686,2.91127,2.9056,2.91127,7880000.0
2007-03-26 08:32:00,2.90866,2.912,2.90722,2.912,7750000.0
2007-03-26 08:33:00,2.90918,2.91267,2.90837,2.91112,5750000.0
2007-03-26 08:34:00,2.90974,2.91215,2.90661,2.91215,7380000.0
2007-03-26 08:35:00,2.90988,2.91099,2.90521,2.91039,5380000.0
2007-03-26 08:36:00,2.91263,2.91272,2.90658,2.908,5250000.0
2007-03-26 08:37:00,2.91276,2.91276,2.9093,2.90967,10380000.0
2007-03-26 08:38:00,2.90944,2.91303,2.90666,2.91303,7500000.0
2007-03-26 08:39:00,2.91322,2.91341,2.90979,2.90979,9000000.0
2007-03-26 08:40:00,2.90443,2.91169,2.90443,2.91169,10000000.0
2007-03-26 08:41:00,2.9109,2.91196,2.90641,2.91196,13880000.0
2007-03-26 08:42:00,2.91063,2.91325,2.90686,2.91089,8130000.0
2007-03-26 08:43:00,2.91112,2.91262,2.90756,2.90756,6500000.0
2007-03-26 08:44:00,2.90905,2.91219,2.90714,2.91219,5750000.0
2007-03-26 08:45:00,2.9091,2.91274,2.90691,2.91274,6880000.0
2007-03-26 08:46:00,2.91067,2.91209,2.9089,2.91209,5250000.0
2007-03-26 08:47:00,2.91231,2.91277,2.91193,2.91231,5250000.0
2007-03-26 08:48:00,2.90934,2.91112,2.90786,2.90867,11760000.0
2007-03-26 08:49:00,2.90915,2.91171,2.90593,2.91171,7750000.0
2007-03-26 08:50:00,2.90888,2.91136,2.90832,2.91136,6750000.0
2007-03-26 08:51:00,2.90854,2.91072,2.90736,2.90948,7630000.0
2007-03-26 08:52:00,2.90577,2.91117,2.90577,2.91117,7630000.0
2007-03-26 08:53:00,2.90901,2.91078,2.90583,2.90893,6750000.0
2007-03-26 08:54:00,2.90832,2.91104,2.90832,2.90872,10380000.0
2007-03-26 08:55:00,2.90799,2.91356,2.90799,2.90876,10250000.0
2007-03-26 08:56:00,2.91132,2.91132,2.90867,2.90867,6000000.0
2007-03-26 08:57:00,2.90361,2.91163,2.90361,2.90824,15760000.0
2007-03-26 08:58:00,2.91082,2.91158,2.9054,2.91158,7000000.0
2007-03-26 08:59:00,2.91132,2.91162,2.90698,2.90936,11510000.0
2007-03-26 09:00:00,2.91346,2.91354,2.9055,2.90767,7000000.0
2007-03-26 09:01:00,2.91333,2.91446,2.91054,2.91169,14750000.0
2007-03-26 09:02:00,2.91105,2.91105,2.90571,2.90793,8380000.0
2007-03-26 09:03:00,2.91065,2.91331,2.90588,2.91331,8500000.0
2007-03-26 09:04:00,2.9128,2.91428,2.90945,2.91425,7250000.0
2007-03-26 09:05:00,2.9151,2.9151,2.91016,2.91304,6130000.0
2007-03-26 09:06:00,2.91417,2.91541,2.90858,2.91541,6130000.0
2007-03-26 09:07:00,2.91439,2.91557,2.90967,2.91522,8380000.0
2007-03-26 09:08:00,2.91285,2.91562,2.91185,2.91359,6130000.0
2007-03-26 09:09:00,2.90951,2.91418,2.90951,2.91081,7760000.0
2007-03-26 09:10:00,2.90934,2.91297,2.909,2.91297,10130000.0
2007-03-26 09:11:00,2.91172,2.91395,2.90925,2.91081,8500000.0
2007-03-26 09:12:00,2.9116,2.9131,2.90945,2.90996,6750000.0
2007-03-26 09:13:00,2.91341,2.91472,2.90851,2.91389,6130000.0
2007-03-26 09:14:00,2.91377,2.91552,2.91135,2.91552,5250000.0
2007-03-26 09:15:00,2.91391,2.91422,2.90878,2.9142,6750000.0
2007-03-26 09:16:00,2.91595,2.91595,2.91288,2.91542,8130000.0
2007-03-26 09:17:00,2.91483,2.91633,2.91256,2.91577,5500000.0
2007-03-26 09:18:00,2.91533,2.91533,2.90849,2.90849,4750000.0
2007-03-26 09:19:00,2.91293,2.91391,2.91049,2.91259,8250000.0
2007-03-26 09:20:00,2.91277,2.91391,2.9119,2.91349,5250000.0
2007-03-26 09:21:00,2.91265,2.91439,2.90965,2.91439,10000000.0
2007-03-26 09:22:00,2.91174,2.91433,2.91072,2.91223,8250000.0
2007-03-26 09:23:00,2.91408,2.91487,2.91239,2.91487,6250000.0
2007-03-26 09:24:00,2.91395,2.91437,2.90923,2.91262,10000000.0
2007-03-26 09:25:00,2.91108,2.91533,2.90938,2.91533,14380000.0
2007-03-26 09:26:00,2.90942,2.91494,2.90903,2.91494,7380000.0
2007-03-26 09:27:00,2.91397,2.91397,2.91146,2.91146,1500000.0
2007-03-26 09:28:00,2.91507,2.91507,2.90984,2.91119,8500000.0
2007-03-26 09:29:00,2.91234,2.91392,2.90744,2.91392,13380000.0
2007-03-26 09:30:00,2.91333,2.91357,2.90841,2.90999,5130000.0
2007-03-26 09:31:00,2.91231,2.91372,2.90968,2.91372,7880000.0
2007-03-26 09:32:00,2.91131,2.91405,2.9075,2.91121,8500000.0
2007-03-26 09:33:00,2.91131,2.91458,2.91091,2.91458,4000000.0
2007-03-26 09:34:00,2.91352,2.91438,2.90984,2.90984,8880000.0
2007-03-26 09:35:00,2.91171,2.91377,2.90757,2.91224,7500000.0
2007-03-26 09:36:00,2.91235,2.91318,2.9094,2.9094,6500000.0
2007-03-26 09:37:00,2.91282,2.91311,2.90693,2.90926,10010000.0
2007-03-26 09:38:00,2.91118,2.9128,2.90943,2.91277,7750000.0
2007-03-26 09:39:00,2.90966,2.91256,2.90966,2.91049,8500000.0
2007-03-26 09:40:00,2.90792,2.91215,2.90792,2.90838,7380000.0
2007-03-26 09:41:00,2.91152,2.91207,2.90565,2.91207,13250000.0
2007-03-26 09:42:00,2.91095,2.91277,2.91014,2.91147,9250000.0
2007-03-26 09:43:00,2.90899,2.91338,2.90689,2.90804,10000000.0
2007-03-26 09:44:00,2.90949,2.91192,2.90789,2.9116,6750000.0
2007-03-26 09:45:00,2.91106,2.91139,2.90529,2.90862,9380000.0
2007-03-26 09:46:00,2.90797,2.90944,2.90353,2.90942,9380000.0
2007-03-26 09:47:00,2.91067,2.91193,2.90694,2.90886,5250000.0
2007-03-26 09:48:00,2.90917,2.91171,2.90767,2.90771,6630000.0
2007-03-26 09:49:00,2.90998,2.9121,2.90892,2.90968,6000000.0
2007-03-26 09:50:00,2.9095,2.91198,2.90758,2.91198,9250000.0
2007-03-26 09:51:00,2.90961,2.91216,2.90701,2.90883,6130000.0
2007-03-26 09:52:00,2.90846,2.91078,2.90794,2.9083,7250000.0
2007-03-26 09:53:00,2.91016,2.91105,2.90654,2.91105,8750000.0
2007-03-26 09:54:00,2.90717,2.90987,2.90717,2.90942,5880000.0
2007-03-26 09:55:00,2.90993,2.91018,2.9036,2.90899,9010000.0
2007-03-26 09:56:00,2.90909,2.9108,2.90489,2.9108,6630000.0
2007-03-26 09:57:00,2.91014,2.9105,2.90541,2.90541,8250000.0
2007-03-26 09:58:00,2.91041,2.91041,2.90628,2.90963,10500000.0
2007-03-26 09:59:00,2.91144,2.91144,2.90785,2.91091,9750000.0
2007-03-26 10:00:00,2.90832,2.91038,2.90604,2.90828,7750000.0
2007-03-26 10:01:00,2.91066,2.91151,2.90963,2.91135,5500000.0
2007-03-26 10:02:00,2.90777,2.90878,2.90427,2.90427,9630000.0
2007-03-26 10:04:00,2.90979,2.91148,2.90797,2.90843,5250000.0
2007-03-26 10:05:00,2.91124,2.91136,2.907,2.907,6630000.0
2007-03-26 10:06:00,2.90997,2.91061,2.90435,2.90846,12130000.0
2007-03-26 10:07:00,2.91125,2.91141,2.90938,2.90975,8510000.0
2007-03-26 10:08:00,2.9105,2.91252,2.9091,2.9113,6250000.0
2007-03-26 10:10:00,2.91164,2.91325,2.90827,2.90871,10000000.0
2007-03-26 10:11:00,2.91004,2.91228,2.90521,2.90858,6500000.0
2007-03-26 10:13:00,2.90833,2.91157,2.90712,2.90712,12630000.0
2007-03-26 10:14:00,2.91128,2.91128,2.90914,2.90914,6250000.0
2007-03-26 10:15:00,2.91178,2.91219,2.91057,2.91208,6500000.0
2007-03-26 10:16:00,2.9062,2.91208,2.9062,2.91204,6250000.0
2007-03-26 10:17:00,2.90961,2.91177,2.90961,2.91143,11380000.0
2007-03-26 10:18:00,2.90919,2.91231,2.90666,2.91228,7500000.0
2007-03-26 10:19:00,2.91269,2.91334,2.90858,2.9118,7630000.0
2007-03-26 10:20:00,2.91072,2.91197,2.90652,2.91197,12500000.0
2007-03-26 10:21:00,2.91189,2.91189,2.90599,2.90742,13250000.0
2007-03-26 10:22:00,2.9118,2.9118,2.90671,2.91029,7750000.0
2007-03-26 10:23:00,2.91181,2.91211,2.90719,2.90866,8500000.0
2007-03-26 10:24:00,2.91176,2.91265,2.90792,2.90792,7750000.0
2007-03-26 10:25:00,2.90926,2.9119,2.90737,2.90916,6000000.0
2007-03-26 10:26:00,2.91112,2.91154,2.9078,2.9108,15630000.0
2007-03-26 10:27:00,2.91208,2.91208,2.90548,2.90548,11000000.0
2007-03-26 10:28:00,2.90957,2.91161,2.90846,2.9107,9880000.0
2007-03-26 10:29:00,2.91197,2.91197,2.90908,2.91181,11000000.0
2007-03-26 10:30:00,2.90862,2.90923,2.90513,2.90923,10630000.0
2007-03-26 10:31:00,2.90853,2.91264,2.90697,2.91229,9250000.0
2007-03-26 10:32:00,2.9092,2.91311,2.90896,2.91299,7000000.0
2007-03-26 10:33:00,2.91291,2.91357,2.90848,2.91177,10000000.0
2007-03-26 10:34:00,2.91192,2.91268,2.90895,2.91193,11880000.0
2007-03-26 10:35:00,2.91215,2.91332,2.90744,2.90869,11250000.0
2007-03-26 10:36:00,2.91129,2.91164,2.90434,2.90964,11750000.0
2007-03-26 10:37:00,2.91276,2.91279,2.90886,2.91025,9380000.0
2007-03-26 10:38:00,2.91229,2.9132,2.90992,2.91031,6130000.0
2007-03-26 10:39:00,2.91284,2.91284,2.90631,2.91124,10000000.0
2007-03-26 10:40:00,2.91202,2.91329,2.91158,2.91329,5750000.0
2007-03-26 10:41:00,2.9132,2.9132,2.90744,2.90968,8000000.0
2007-03-26 10:42:00,2.91373,2.91426,2.91055,2.91367,8500000.0
2007-03-26 10:43:00,2.91197,2.91339,2.91074,2.91327,14500000.0
2007-03-26 10:44:00,2.91363,2.91482,2.91158,2.91165,13000000.0
2007-03-26 10:45:00,2.91482,2.91482,2.91078,2.91423,13630000.0
2007-03-26 10:46:00,2.91214,2.91402,2.9097,2.9097,10260000.0
2007-03-26 10:47:00,2.90762,2.91453,2.90762,2.91408,9750000.0
2007-03-26 10:48:00,2.91414,2.91453,2.90889,2.9129,5500000.0
2007-03-26 10:49:00,2.91401,2.91403,2.90845,2.91258,10250000.0
2007-03-26 10:50:00,2.91337,2.91354,2.91138,2.91336,10000000.0
2007-03-26 10:51:00,2.91012,2.91387,2.91012,2.91034,10500000.0
2007-03-26 10:52:00,2.9134,2.9134,2.909,2.91208,15750000.0
2007-03-26 10:53:00,2.9118,2.91244,2.90711,2.91244,6130000.0
2007-03-26 10:54:00,2.91207,2.91346,2.9077,2.91118,9260000.0
2007-03-26 10:55:00,2.91084,2.9142,2.91084,2.91295,6000000.0
2007-03-26 10:56:00,2.91162,2.91507,2.91162,2.9133,10250000.0
2007-03-26 10:57:00,2.90736,2.91401,2.90736,2.91401,6630000.0
2007-03-26 10:58:00,2.91045,2.91238,2.90651,2.91152,9250000.0
2007-03-26 10:59:00,2.91369,2.91555,2.91107,2.9115,6630000.0
2007-03-26 11:00:00,2.91289,2.91328,2.90683,2.91226,11510000.0
2007-03-26 11:01:00,2.91265,2.91382,2.91016,2.91131,9500000.0
2007-03-26 11:02:00,2.91361,2.91361,2.91058,2.91076,8250000.0
2007-03-26 11:03:00,2.91355,2.91355,2.91034,2.9122,13010000.0
2007-03-26 11:04:00,2.91008,2.91386,2.91007,2.91008,6260000.0
2007-03-26 11:05:00,2.91005,2.912,2.90709,2.9111,13380000.0
2007-03-26 11:06:00,2.91185,2.91313,2.90792,2.91313,6750000.0
2007-03-26 11:07:00,2.91273,2.91299,2.90928,2.90928,6380000.0
2007-03-26 11:08:00,2.91243,2.91243,2.90782,2.91046,5750000.0
2007-03-26 11:09:00,2.91337,2.91337,2.90733,2.91009,9380000.0
2007-03-26 11:10:00,2.91288,2.91373,2.90952,2.91297,9750000.0
2007-03-26 11:11:00,2.91331,2.91331,2.90769,2.91154,9250000.0
2007-03-26 11:12:00,2.90974,2.91203,2.90822,2.91007,6000000.0
2007-03-26 11:13:00,2.90973,2.91299,2.9087,2.91036,9510000.0
2007-03-26 11:14:00,2.91127,2.91352,2.90811,2.91352,9000000.0
2007-03-26 11:15:00,2.91132,2.91331,2.91066,2.91067,10260000.0
2007-03-26 11:16:00,2.91195,2.91369,2.9093,2.91274,5750000.0
2007-03-26 11:17:00,2.91278,2.91328,2.90709,2.91007,11500000.0
2007-03-26 11:18:00,2.91131,2.91386,2.91131,2.91365,9500000.0
2007-03-26 11:19:00,2.91142,2.91274,2.90661,2.91274,12250000.0
2007-03-26 11:20:00,2.91339,2.9138,2.91004,2.91098,7000000.0
2007-03-26 11:21:00,2.91424,2.91424,2.90722,2.91031,12000000.0
2007-03-26 11:22:00,2.91343,2.91343,2.90892,2.90892,6880000.0
2007-03-26 11:23:00,2.9125,2.91427,2.90713,2.91427,9880000.0
2007-03-26 11:24:00,2.91457,2.91457,2.91188,2.91354,6000000.0
2007-03-26 11:25:00,2.91199,2.91363,2.90827,2.91033,10380000.0
2007-03-26 11:26:00,2.91375,2.91469,2.91036,2.91218,12000000.0
2007-03-26 11:27:00,2.91009,2.91313,2.9071,2.91313,7880000.0
2007-03-26 11:28:00,2.9135,2.91364,2.91015,2.91063,10000000.0
2007-03-26 11:29:00,2.9135,2.9135,2.9075,2.9133,5260000.0
2007-03-26 11:30:00,2.9141,2.9141,2.90794,2.91315,5630000.0
2007-03-26 11:31:00,2.91217,2.91402,2.90891,2.91098,9500000.0
2007-03-26 11:32:00,2.91017,2.91284,2.91002,2.91029,8000000.0
2007-03-26 11:33:00,2.91165,2.91334,2.90977,2.91286,10630000.0
2007-03-26 11:34:00,2.91021,2.91357,2.91021,2.91351,9260000.0
2007-03-26 11:35:00,2.91242,2.9135,2.90822,2.91161,9380000.0
2007-03-26 11:36:00,2.91131,2.91415,2.90906,2.9124,6750000.0
2007-03-26 11:37:00,2.90988,2.91378,2.90829,2.91245,6250000.0
2007-03-26 11:38:00,2.91468,2.91468,2.90858,2.91138,9250000.0
2007-03-26 11:39:00,2.91039,2.91304,2.90971,2.91098,6000000.0
2007-03-26 11:40:00,2.9138,2.9138,2.90839,2.91293,8880000.0
2007-03-26 11:41:00,2.91357,2.91377,2.90883,2.91336,7500000.0
2007-03-26 11:42:00,2.9073,2.91375,2.90716,2.91375,10500000.0
2007-03-26 11:43:00,2.91225,2.91468,2.91136,2.91468,8750000.0
2007-03-26 11:44:00,2.91119,2.9131,2.90887,2.90887,7000000.0
2007-03-26 11:45:00,2.9117,2.91467,2.91124,2.91137,9750000.0
2007-03-26 11:46:00,2.91403,2.91403,2.91073,2.91116,5380000.0
2007-03-26 11:47:00,2.91207,2.91429,2.90546,2.91324,11000000.0
2007-03-26 11:48:00,2.91384,2.91404,2.90918,2.91394,11500000.0
2007-03-26 11:49:00,2.91355,2.91434,2.90876,2.91095,12500000.0
2007-03-26 11:50:00,2.91399,2.91399,2.90886,2.9103,10250000.0
2007-03-26 11:51:00,2.91151,2.9151,2.91148,2.91217,8250000.0
2007-03-26 11:52:00,2.914,2.914,2.91068,2.91288,7500000.0
2007-03-26 11:53:00,2.91324,2.91324,2.91086,2.91225,6130000.0
2007-03-26 11:54:00,2.91358,2.91367,2.90853,2.91075,10250000.0
2007-03-26 11:55:00,2.91214,2.91324,2.90923,2.90923,13000000.0
2007-03-26 11:56:00,2.91226,2.91338,2.91152,2.91265,8250000.0
2007-03-26 11:57:00,2.90894,2.91402,2.90854,2.90987,6250000.0
2007-03-26 11:58:00,2.9127,2.91323,2.90902,2.91271,11130000.0
2007-03-26 11:59:00,2.91314,2.91332,2.90753,2.91227,9000000.0
2007-03-26 12:00:00,2.91215,2.91215,2.90911,2.91157,8500000.0
2007-03-26 12:01:00,2.90877,2.91281,2.90877,2.9102,7880000.0
2007-03-26 12:02:00,2.9117,2.91183,2.90595,2.9101,6000000.0
2007-03-26 12:03:00,2.91162,2.91255,2.90878,2.91043,10250000.0
2007-03-26 12:04:00,2.91156,2.91217,2.90904,2.91041,10630000.0
2007-03-26 12:05:00,2.91177,2.91273,2.90659,2.90916,10000000.0
2007-03-26 12:06:00,2.91214,2.91214,2.90749,2.91046,9500000.0
2007-03-26 12:07:00,2.91121,2.91121,2.90546,2.90911,9500000.0
2007-03-26 12:08:00,2.90764,2.91258,2.90764,2.9085,6250000.0
2007-03-26 12:09:00,2.91124,2.91124,2.90655,2.90746,8250000.0
2007-03-26 12:10:00,2.912,2.91205,2.906,2.90916,11130000.0
2007-03-26 12:11:00,2.91113,2.91274,2.91012,2.9116,6750000.0
2007-03-26 12:12:00,2.90667,2.91049,2.90661,2.90883,9000000.0
2007-03-26 12:13:00,2.91065,2.91235,2.90846,2.90919,13750000.0
2007-03-26 12:14:00,2.9079,2.91288,2.9079,2.91288,7750000.0
2007-03-26 12:15:00,2.9126,2.91315,2.90948,2.90948,7000000.0
2007-03-26 12:16:00,2.91254,2.91254,2.9088,2.9099,6750000.0
2007-03-26 12:17:00,2.90994,2.9116,2.90705,2.90705,5500000.0
2007-03-26 12:18:00,2.90784,2.91204,2.90784,2.90826,8880000.0
2007-03-26 12:19:00,2.91206,2.91228,2.90422,2.91077,8250000.0
2007-03-26 12:20:00,2.90916,2.91195,2.90852,2.91108,9250000.0
2007-03-26 12:21:00,2.9116,2.9122,2.90706,2.90865,15000000.0
2007-03-26 12:22:00,2.91237,2.91294,2.90903,2.90903,6880000.0
2007-03-26 12:23:00,2.90916,2.91227,2.90727,2.911,10500000.0
2007-03-26 12:24:00,2.91092,2.91272,2.90882,2.9119,11000000.0
2007-03-26 12:25:00,2.91156,2.91192,2.90703,2.91047,7130000.0
2007-03-26 12:26:00,2.91106,2.91135,2.90491,2.90491,11500000.0
2007-03-26 12:27:00,2.91153,2.91198,2.90773,2.90905,8750000.0
2007-03-26 12:28:00,2.90452,2.91088,2.90452,2.90872,10130000.0
2007-03-26 12:29:00,2.90882,2.91207,2.90835,2.91188,8750000.0
2007-03-26 12:30:00,2.91178,2.91178,2.90544,2.90544,6250000.0
2007-03-26 12:31:00,2.90921,2.91084,2.9091,2.9091,5250000.0
2007-03-26 12:32:00,2.912,2.912,2.90985,2.91046,6260000.0
2007-03-26 12:33:00,2.91101,2.91124,2.90731,2.90831,10000000.0
2007-03-26 12:34:00,2.90862,2.91066,2.90783,2.90902,5250000.0
2007-03-26 12:35:00,2.91199,2.91199,2.90603,2.91071,6250000.0
2007-03-26 12:36:00,2.90853,2.91157,2.90583,2.91157,6000000.0
2007-03-26 12:37:00,2.90915,2.91289,2.90778,2.9089,12380000.0
2007-03-26 12:38:00,2.90772,2.91168,2.90326,2.90853,11750000.0
2007-03-26 12:39:00,2.91169,2.91169,2.90612,2.90843,9380000.0
2007-03-26 12:40:00,2.91181,2.91181,2.90924,2.91168,9630000.0
2007-03-26 12:41:00,2.9097,2.91216,2.90883,2.90884,5880000.0
2007-03-26 12:43:00,2.90337,2.91162,2.90337,2.91115,9750000.0
2007-03-26 12:44:00,2.90893,2.91104,2.90719,2.90911,11130000.0
2007-03-26 12:45:00,2.91091,2.91138,2.90511,2.91022,8880000.0
2007-03-26 12:46:00,2.90772,2.91097,2.90728,2.90728,9010000.0
2007-03-26 12:47:00,2.91117,2.91179,2.90911,2.90911,11130000.0
2007-03-26 12:48:00,2.90691,2.91097,2.90598,2.90598,6760000.0
2007-03-26 12:49:00,2.91079,2.9112,2.90743,2.90956,9250000.0
2007-03-26 12:50:00,2.9111,2.91136,2.90604,2.9092,10000000.0
2007-03-26 12:52:00,2.91268,2.91268,2.90908,2.91214,9760000.0
2007-03-26 12:53:00,2.91217,2.9126,2.90811,2.91139,7000000.0
2007-03-26 12:54:00,2.90989,2.91126,2.90954,2.91126,5750000.0
2007-03-26 12:55:00,2.90943,2.9124,2.90943,2.91034,7500000.0
2007-03-26 12:56:00,2.90779,2.91192,2.90701,2.90873,11500000.0
2007-03-26 12:57:00,2.91259,2.91259,2.90744,2.91022,8500000.0
2007-03-26 12:58:00,2.91254,2.91342,2.90687,2.90785,12380000.0
2007-03-26 13:00:00,2.91227,2.91227,2.9074,2.90845,7880000.0
2007-03-26 13:01:00,2.91011,2.91302,2.91011,2.91082,8500000.0
2007-03-26 13:02:00,2.91214,2.91214,2.90881,2.91019,7630000.0
2007-03-26 13:03:00,2.91243,2.91266,2.90585,2.91149,9750000.0
2007-03-26 13:04:00,2.91214,2.91231,2.9091,2.90988,11510000.0
2007-03-26 13:05:00,2.91183,2.91284,2.90711,2.91284,10750000.0
2007-03-26 13:06:00,2.91177,2.91184,2.90937,2.90969,8630000.0
2007-03-26 13:07:00,2.91225,2.91281,2.90786,2.91196,11250000.0
2007-03-26 13:08:00,2.90981,2.91283,2.90933,2.90933,8130000.0
2007-03-26 13:09:00,2.91024,2.91088,2.90705,2.91041,6260000.0
2007-03-26 13:10:00,2.91214,2.91248,2.90842,2.91107,6630000.0
2007-03-26 13:11:00,2.90992,2.91203,2.9074,2.91063,9130000.0
2007-03-26 13:12:00,2.90927,2.91095,2.90855,2.909,8380000.0
2007-03-26 13:13:00,2.90851,2.91076,2.90617,2.90733,11130000.0
2007-03-26 13:14:00,2.91131,2.9115,2.90673,2.90855,6380000.0
2007-03-26 13:15:00,2.91119,2.91119,2.90471,2.9048,5250000.0
2007-03-26 13:16:00,2.91021,2.91171,2.90633,2.91012,9510000.0
2007-03-26 13:17:00,2.90926,2.91157,2.90926,2.91088,5630000.0
2007-03-26 13:18:00,2.91138,2.91223,2.90967,2.91223,6630000.0
2007-03-26 13:19:00,2.90877,2.91064,2.90808,2.90996,11250000.0
2007-03-26 13:20:00,2.90918,2.91088,2.90918,2.9108,12250000.0
2007-03-26 13:21:00,2.91033,2.91135,2.90796,2.91116,9000000.0
2007-03-26 13:22:00,2.9085,2.91088,2.9085,2.91088,6130000.0
2007-03-26 13:23:00,2.90899,2.91114,2.90794,2.91039,4880000.0
2007-03-26 13:24:00,2.90845,2.91065,2.90766,2.90861,6750000.0
2007-03-26 13:25:00,2.91039,2.91094,2.90779,2.91094,8000000.0
2007-03-26 13:26:00,2.91076,2.91076,2.90426,2.91038,6000000.0
2007-03-26 13:27:00,2.91134,2.91134,2.90733,2.91126,8640000.0
2007-03-26 13:28:00,2.91099,2.91128,2.90624,2.90937,7500000.0
2007-03-26 13:29:00,2.90662,2.91115,2.90662,2.91115,5500000.0
2007-03-26 13:30:00,2.9111,2.91154,2.90385,2.90385,6630000.0
2007-03-26 13:31:00,2.90941,2.91302,2.90866,2.90866,8630000.0
2007-03-26 13:32:00,2.91207,2.91207,2.90772,2.90987,11000000.0
2007-03-26 13:33:00,2.9055,2.91154,2.9055,2.91154,5500000.0
2007-03-26 13:34:00,2.91073,2.91117,2.90655,2.90655,6380000.0
2007-03-26 13:35:00,2.91038,2.91116,2.9087,2.90943,11380000.0
2007-03-26 13:36:00,2.90937,2.91047,2.90499,2.91031,8750000.0
2007-03-26 13:37:00,2.90956,2.9114,2.90889,2.9091,6760000.0
2007-03-26 13:38:00,2.90884,2.90988,2.90589,2.90837,7380000.0
2007-03-26 13:39:00,2.91131,2.91153,2.90908,2.90908,6000000.0
2007-03-26 13:40:00,2.9096,2.91146,2.90571,2.90608,6000000.0
2007-03-26 13:41:00,2.90894,2.91123,2.90874,2.90999,10000000.0
2007-03-26 13:42:00,2.91016,2.91122,2.90933,2.91114,5500000.0
2007-03-26 13:43:00,2.90861,2.91126,2.9082,2.90863,6000000.0
2007-03-26 13:44:00,2.9117,2.9117,2.90833,2.90849,5130000.0
2007-03-26 13:45:00,2.90707,2.91166,2.90707,2.90823,8130000.0
2007-03-26 13:46:00,2.91077,2.91221,2.90909,2.91206,8500000.0
2007-03-26 13:47:00,2.91026,2.9122,2.90909,2.91208,9380000.0
2007-03-26 13:50:00,2.90545,2.91144,2.90545,2.90968,6250000.0
2007-03-26 13:51:00,2.91014,2.91194,2.90793,2.9116,5260000.0
2007-03-26 13:52:00,2.90973,2.91249,2.90867,2.9099,6000000.0
2007-03-26 13:53:00,2.91019,2.91274,2.90955,2.9114,6880000.0
2007-03-26 13:54:00,2.90946,2.91251,2.90745,2.91051,5750000.0
2007-03-26 13:55:00,2.91221,2.91271,2.91002,2.91087,8750000.0
2007-03-26 13:56:00,2.9118,2.91223,2.90893,2.91223,6250000.0
2007-03-26 13:57:00,2.9127,2.91292,2.91075,2.91243,5880000.0
2007-03-26 13:58:00,2.90915,2.9126,2.90915,2.91116,9500000.0
2007-03-26 13:59:00,2.9123,2.91261,2.90799,2.90964,7250000.0
2007-03-26 14:00:00,2.91116,2.91304,2.90905,2.9128,7000000.0
2007-03-26 14:01:00,2.90931,2.91288,2.90845,2.91197,11000000.0
2007-03-26 14:02:00,2.91249,2.91306,2.91163,2.91306,7250000.0
2007-03-26 14:03:00,2.91116,2.91196,2.90709,2.90916,7250000.0
2007-03-26 14:04:00,2.91231,2.91251,2.90803,2.91019,6010000.0
2007-03-26 14:05:00,2.9109,2.91197,2.90879,2.91052,7750000.0
2007-03-26 14:06:00,2.9121,2.9121,2.9098,2.91092,7000000.0
2007-03-26 14:07:00,2.91166,2.9127,2.90687,2.9127,7380000.0
2007-03-26 14:08:00,2.90898,2.91266,2.90756,2.91266,9880000.0
2007-03-26 14:09:00,2.91181,2.91181,2.90783,2.91071,8760000.0
2007-03-26 14:10:00,2.91145,2.91282,2.90483,2.90916,10880000.0
2007-03-26 14:11:00,2.91229,2.91292,2.90982,2.91234,5630000.0
2007-03-26 14:12:00,2.91428,2.91428,2.90908,2.91193,8630000.0
2007-03-26 14:13:00,2.91175,2.91331,2.9093,2.91259,10000000.0
2007-03-26 14:14:00,2.91378,2.91378,2.90972,2.91025,6250000.0
2007-03-26 14:15:00,2.91454,2.91454,2.90777,2.91368,9380000.0
2007-03-26 14:16:00,2.91111,2.91418,2.91111,2.9122,8000000.0
2007-03-26 14:17:00,2.90937,2.91308,2.90937,2.91235,6880000.0
2007-03-26 14:18:00,2.91382,2.914,2.90884,2.91257,6000000.0
2007-03-26 14:19:00,2.91301,2.91331,2.91009,2.91143,7380000.0
2007-03-26 14:20:00,2.90867,2.90888,2.90637,2.90637,5510000.0
2007-03-26 14:21:00,2.91317,2.91435,2.91104,2.91104,11630000.0
2007-03-26 14:22:00,2.90921,2.91372,2.90921,2.91141,7750000.0
2007-03-26 14:23:00,2.91083,2.91318,2.91048,2.91297,7260000.0
2007-03-26 14:25:00,2.91481,2.91481,2.91119,2.91119,8000000.0
2007-03-26 14:26:00,2.9144,2.9144,2.90582,2.91233,14500000.0
2007-03-26 14:27:00,2.91193,2.91329,2.91133,2.91238,6130000.0
2007-03-26 14:28:00,2.9131,2.9131,2.90992,2.90992,6750000.0
2007-03-26 14:29:00,2.91043,2.91273,2.90896,2.9127,10500000.0
2007-03-26 14:30:00,2.91145,2.91396,2.91025,2.91025,13750000.0
2007-03-26 14:31:00,2.91043,2.91461,2.9099,2.9103,13750000.0
2007-03-26 14:32:00,2.91107,2.9131,2.90851,2.90851,6750000.0
2007-03-26 14:33:00,2.91303,2.91313,2.90854,2.91045,13380000.0
2007-03-26 14:34:00,2.91206,2.91258,2.90758,2.90796,9380000.0
2007-03-26 14:35:00,2.91353,2.91353,2.90968,2.91016,5760000.0
2007-03-26 14:36:00,2.91243,2.91339,2.90961,2.91276,13380000.0
2007-03-26 14:37:00,2.9101,2.91384,2.90742,2.90978,14500000.0
2007-03-26 14:38:00,2.91378,2.91378,2.90957,2.91225,8250000.0
2007-03-26 14:39:00,2.91319,2.91356,2.90664,2.90664,8130000.0
2007-03-26 14:40:00,2.91235,2.91373,2.9068,2.91373,10630000.0
2007-03-26 14:41:00,2.91316,2.91316,2.91036,2.91082,6250000.0
2007-03-26 14:42:00,2.91276,2.91327,2.91064,2.91179,10500000.0
2007-03-26 14:43:00,2.91189,2.91351,2.90858,2.91212,8250000.0
2007-03-26 14:44:00,2.91342,2.91355,2.91081,2.91209,6380000.0
2007-03-26 14:45:00,2.90786,2.91382,2.90786,2.90934,5130000.0
2007-03-26 14:46:00,2.91496,2.91513,2.90955,2.91144,8000000.0
2007-03-26 14:47:00,2.91466,2.91466,2.90991,2.91103,7630000.0
2007-03-26 14:48:00,2.91203,2.91408,2.9111,2.914,7750000.0
2007-03-26 14:49:00,2.91287,2.91381,2.90814,2.91095,11750000.0
2007-03-26 14:50:00,2.91241,2.91461,2.90935,2.9117,8750000.0
2007-03-26 14:51:00,2.91078,2.91201,2.90768,2.91142,8500000.0
2007-03-26 14:52:00,2.9098,2.91226,2.90812,2.91096,10000000.0
2007-03-26 14:53:00,2.90923,2.91278,2.90567,2.91024,6500000.0
2007-03-26 14:54:00,2.91136,2.91159,2.90824,2.90824,8760000.0
2007-03-26 14:55:00,2.91209,2.91209,2.90667,2.90798,11750000.0
2007-03-26 14:56:00,2.91142,2.91301,2.90812,2.90812,9630000.0
2007-03-26 14:57:00,2.91257,2.91257,2.90588,2.90778,14500000.0
2007-03-26 14:58:00,2.91152,2.91324,2.90766,2.91086,7750000.0
2007-03-26 14:59:00,2.91411,2.91411,2.91086,2.91223,5500000.0
2007-03-26 15:00:00,2.90995,2.91217,2.90894,2.90987,10250000.0
2007-03-26 15:01:00,2.91146,2.91146,2.90514,2.91073,7000000.0
2007-03-26 15:02:00,2.91178,2.91315,2.90956,2.91315,6250000.0
2007-03-26 15:03:00,2.9141,2.9141,2.90976,2.91221,8000000.0
2007-03-26 15:04:00,2.91039,2.91372,2.90937,2.91092,9630000.0
2007-03-26 15:05:00,2.91132,2.91342,2.90701,2.91046,5750000.0
2007-03-26 15:06:00,2.91043,2.91217,2.91043,2.91077,5130000.0
2007-03-26 15:07:00,2.91284,2.91284,2.90731,2.90989,10250000.0
2007-03-26 15:08:00,2.91207,2.91222,2.90754,2.90866,10630000.0
2007-03-26 15:09:00,2.91294,2.91311,2.90893,2.91045,7500000.0
2007-03-26 15:10:00,2.91257,2.91274,2.91082,2.91229,9260000.0
2007-03-26 15:11:00,2.91103,2.91317,2.90797,2.90797,8500000.0
2007-03-26 15:12:00,2.91095,2.91222,2.90703,2.90932,8000000.0
2007-03-26 15:13:00,2.91132,2.91136,2.90709,2.90846,5750000.0
2007-03-26 15:14:00,2.91054,2.91091,2.90555,2.90809,12000000.0
2007-03-26 15:15:00,2.91183,2.91183,2.90709,2.90847,6750000.0
2007-03-26 15:16:00,2.90712,2.91192,2.90712,2.91014,16630000.0
2007-03-26 15:17:00,2.91135,2.91165,2.90925,2.91049,6130000.0
2007-03-26 15:18:00,2.91125,2.91203,2.90762,2.90949,7750000.0
2007-03-26 15:19:00,2.91202,2.91213,2.90852,2.90852,8000000.0
2007-03-26 15:20:00,2.91234,2.91296,2.90978,2.91011,7000000.0
2007-03-26 15:21:00,2.91083,2.91147,2.90925,2.91129,6630000.0
2007-03-26 15:22:00,2.91209,2.91215,2.90726,2.91179,9010000.0
2007-03-26 15:23:00,2.91162,2.9126,2.90917,2.91134,6630000.0
2007-03-26 15:24:00,2.9111,2.91136,2.90768,2.90768,10500000.0
2007-03-26 15:25:00,2.91136,2.91256,2.90779,2.91256,8500000.0
2007-03-26 15:26:00,2.9099,2.91159,2.90639,2.91112,6500000.0
2007-03-26 15:27:00,2.90846,2.91023,2.90461,2.91006,8880000.0
2007-03-26 15:28:00,2.90868,2.911,2.90868,2.911,6630000.0
2007-03-26 15:29:00,2.90837,2.91101,2.90612,2.90869,9500000.0
2007-03-26 15:30:00,2.91134,2.91134,2.90529,2.90834,9000000.0
2007-03-26 15:31:00,2.91101,2.91101,2.9057,2.90694,8250000.0
2007-03-26 15:32:00,2.90592,2.9085,2.90399,2.9085,11250000.0
2007-03-26 15:33:00,2.90942,2.90942,2.90503,2.90747,7500000.0
2007-03-26 15:34:00,2.90743,2.91038,2.90743,2.91038,6750000.0
2007-03-26 15:35:00,2.90873,2.91152,2.90724,2.90901,10130000.0
2007-03-26 15:36:00,2.90858,2.90919,2.90524,2.90723,10010000.0
2007-03-26 15:37:00,2.91032,2.91039,2.90643,2.90913,9750000.0
2007-03-26 15:38:00,2.90886,2.91162,2.90711,2.90825,14130000.0
2007-03-26 15:39:00,2.91087,2.91087,2.90595,2.90704,8750000.0
2007-03-26 15:40:00,2.91011,2.91018,2.90807,2.90954,6500000.0
2007-03-26 15:41:00,2.90829,2.90957,2.90613,2.90957,6760000.0
2007-03-26 15:42:00,2.90956,2.90987,2.90494,2.90987,10250000.0
2007-03-26 15:43:00,2.90665,2.91049,2.90539,2.90861,10750000.0
2007-03-26 15:44:00,2.91011,2.91033,2.90531,2.90531,5880000.0
2007-03-26 15:45:00,2.90856,2.90962,2.9055,2.90946,7880000.0
2007-03-26 15:46:00,2.90619,2.90854,2.90477,2.90497,8880000.0
2007-03-26 15:47:00,2.90845,2.90866,2.90262,2.90382,6260000.0
2007-03-26 15:48:00,2.90592,2.90931,2.90422,2.90931,6250000.0
2007-03-26 15:49:00,2.90875,2.90911,2.90169,2.90911,10250000.0
2007-03-26 15:50:00,2.90845,2.90845,2.90592,2.90695,5750000.0
2007-03-26 15:51:00,2.90844,2.90844,2.90276,2.90798,6380000.0
2007-03-26 15:52:00,2.9076,2.90813,2.90616,2.90783,7500000.0
2007-03-26 15:53:00,2.90654,2.90866,2.90266,2.90843,8880000.0
2007-03-26 15:54:00,2.90886,2.9091,2.9046,2.9085,8880000.0
2007-03-26 15:55:00,2.90645,2.90878,2.90593,2.90593,9750000.0
2007-03-26 15:56:00,2.90723,2.90838,2.90345,2.90475,9510000.0
2007-03-26 15:57:00,2.90487,2.90742,2.90366,2.90366,12250000.0
2007-03-26 15:58:00,2.90769,2.90788,2.90267,2.90267,7000000.0
2007-03-26 15:59:00,2.9076,2.90844,2.90495,2.9077,11750000.0
2007-03-26 16:00:00,2.90665,2.90665,2.90213,2.90398,7500000.0
2007-03-26 16:01:00,2.90107,2.90331,2.89895,2.90049,9000000.0
2007-03-26 16:02:00,2.9014,2.90184,2.89715,2.90184,10510000.0
2007-03-26 16:03:00,2.90035,2.90264,2.89841,2.90264,9500000.0
2007-03-26 16:04:00,2.90379,2.90379,2.89915,2.9024,8750000.0
2007-03-26 16:05:00,2.90251,2.90381,2.90114,2.90381,7750000.0
2007-03-26 16:06:00,2.90275,2.90275,2.89518,2.89518,7500000.0
2007-03-26 16:07:00,2.90164,2.90256,2.89845,2.9022,9750000.0
2007-03-26 16:08:00,2.8997,2.90143,2.89708,2.89972,9750000.0
2007-03-26 16:09:00,2.9002,2.9006,2.89508,2.9006,10630000.0
2007-03-26 16:10:00,2.9015,2.90288,2.89718,2.90288,6390000.0
2007-03-26 16:11:00,2.90038,2.90322,2.89847,2.90322,5130000.0
2007-03-26 16:12:00,2.90254,2.90254,2.89992,2.90091,8500000.0
2007-03-26 16:13:00,2.90129,2.90251,2.89897,2.90165,12250000.0
2007-03-26 16:14:00,2.89867,2.90136,2.89829,2.90101,9000000.0
2007-03-26 16:15:00,2.90017,2.90258,2.89893,2.90118,10500000.0
2007-03-26 16:16:00,2.90201,2.90201,2.89697,2.89697,10250000.0
2007-03-26 16:17:00,2.89627,2.90064,2.89627,2.89898,10500000.0
2007-03-26 16:18:00,2.89598,2.89933,2.89498,2.89773,5010000.0
2007-03-26 16:19:00,2.8992,2.90076,2.89741,2.89835,7250000.0
2007-03-26 16:20:00,2.89708,2.90114,2.89708,2.89852,6000000.0
2007-03-26 16:21:00,2.89924,2.90045,2.89404,2.89963,6000000.0
2007-03-26 16:22:00,2.90118,2.90317,2.8965,2.90072,8250000.0
2007-03-26 16:23:00,2.90286,2.90345,2.90067,2.90201,8000000.0
2007-03-26 16:24:00,2.90154,2.90194,2.89859,2.90099,11510000.0
2007-03-26 16:25:00,2.89989,2.90055,2.89477,2.89851,6130000.0
2007-03-26 16:26:00,2.89669,2.89984,2.89669,2.89869,8750000.0
2007-03-26 16:27:00,2.90062,2.90062,2.89329,2.89909,8500000.0
2007-03-26 16:28:00,2.89969,2.89985,2.89682,2.89952,5250000.0
2007-03-26 16:29:00,2.89946,2.90032,2.89747,2.90032,8500000.0
2007-03-26 16:30:00,2.89969,2.90057,2.89608,2.90024,7500000.0
2007-03-26 16:31:00,2.89966,2.90121,2.89809,2.90025,10000000.0
2007-03-26 16:32:00,2.89858,2.90135,2.89773,2.90114,10630000.0
2007-03-26 16:33:00,2.90202,2.90202,2.89781,2.90086,8510000.0
2007-03-26 16:34:00,2.89991,2.9019,2.89647,2.9019,11500000.0
2007-03-26 16:35:00,2.90123,2.90174,2.89667,2.89909,15380000.0
2007-03-26 16:36:00,2.90171,2.90268,2.89829,2.90141,9880000.0
2007-03-26 16:37:00,2.89985,2.90011,2.89693,2.89836,7500000.0
2007-03-26 16:38:00,2.89942,2.89999,2.89385,2.89999,12750000.0
2007-03-26 16:39:00,2.8982,2.89941,2.89466,2.89817,7250000.0
2007-03-26 16:40:00,2.90114,2.90204,2.8981,2.90113,7500000.0
2007-03-26 16:41:00,2.90132,2.90132,2.8957,2.8957,6250000.0
2007-03-26 16:42:00,2.90146,2.90146,2.89588,2.89656,6750000.0
2007-03-26 16:43:00,2.90191,2.90212,2.89911,2.89994,13010000.0
2007-03-26 16:44:00,2.90135,2.902,2.89896,2.89936,8750000.0
2007-03-26 16:45:00,2.90211,2.90221,2.89899,2.90221,7750000.0
2007-03-26 16:46:00,2.90056,2.90119,2.8975,2.8975,5500000.0
2007-03-26 16:47:00,2.90155,2.90254,2.89791,2.90153,15500000.0
2007-03-26 16:48:00,2.90219,2.90283,2.89967,2.90154,6130000.0
2007-03-26 16:49:00,2.90119,2.90286,2.89903,2.90265,12000000.0
2007-03-26 16:50:00,2.90218,2.90233,2.89942,2.89942,6130000.0
2007-03-26 16:51:00,2.90225,2.90282,2.8945,2.8945,11750000.0
2007-03-26 16:52:00,2.90262,2.90262,2.8977,2.89801,6500000.0
2007-03-26 16:53:00,2.90196,2.90257,2.89627,2.90048,12250000.0
2007-03-26 16:54:00,2.90012,2.90281,2.89723,2.90084,8250000.0
2007-03-26 16:55:00,2.90229,2.90229,2.89892,2.90116,7750000.0
2007-03-26 16:56:00,2.9009,2.90132,2.89744,2.901,5880000.0
2007-03-26 16:57:00,2.90097,2.90097,2.8973,2.89953,7250000.0
2007-03-26 16:58:00,2.8989,2.90209,2.89769,2.90145,17000000.0
2007-03-26 16:59:00,2.9011,2.9011,2.89704,2.89968,7250000.0
2007-03-26 17:00:00,2.90037,2.90104,2.89216,2.90104,14000000.0
2007-03-26 17:01:00,2.90007,2.90009,2.89527,2.8972,7750000.0
2007-03-26 17:02:00,2.89478,2.90021,2.89478,2.90021,6250000.0
2007-03-26 17:03:00,2.89865,2.90051,2.89518,2.89696,8250000.0
2007-03-26 17:04:00,2.89947,2.90001,2.89734,2.89739,5250000.0
2007-03-26 17:05:00,2.90036,2.90036,2.89497,2.89869,7500000.0
2007-03-26 17:06:00,2.89999,2.89999,2.89771,2.89966,5380000.0
2007-03-26 17:07:00,2.89619,2.89976,2.89619,2.89859,9020000.0
2007-03-26 17:08:00,2.89696,2.89785,2.89397,2.89601,7130000.0
2007-03-26 17:09:00,2.89746,2.89861,2.89615,2.89812,5880000.0
2007-03-26 17:10:00,2.89547,2.89903,2.89331,2.89701,11000000.0
2007-03-26 17:11:00,2.90001,2.90001,2.89775,2.89819,8000000.0
2007-03-26 17:12:00,2.90024,2.90024,2.89089,2.89902,8000000.0
2007-03-26 17:13:00,2.89963,2.89963,2.89617,2.89929,8630000.0
2007-03-26 17:14:00,2.90048,2.90048,2.89534,2.89766,7000000.0
2007-03-26 17:15:00,2.89807,2.9,2.89324,2.9,9630000.0
2007-03-26 17:16:00,2.89935,2.89935,2.89823,2.89823,7880000.0
2007-03-26 17:17:00,2.89856,2.9012,2.89619,2.8981,9750000.0
2007-03-26 17:18:00,2.90059,2.90107,2.8985,2.90055,6130000.0
2007-03-26 17:19:00,2.90084,2.90089,2.89648,2.89913,10750000.0
2007-03-26 17:20:00,2.90087,2.90102,2.89939,2.90048,5500000.0
2007-03-26 17:21:00,2.90169,2.90169,2.89845,2.89845,5000000.0
2007-03-26 17:22:00,2.90144,2.90175,2.89721,2.89721,13750000.0
2007-03-26 17:23:00,2.9014,2.9014,2.89636,2.89756,8250000.0
2007-03-26 17:24:00,2.89711,2.90059,2.89652,2.89789,16750000.0
2007-03-26 17:25:00,2.89881,2.90038,2.89494,2.89826,9880000.0
2007-03-26 17:26:00,2.90044,2.90079,2.89571,2.8979,16760000.0
2007-03-26 17:27:00,2.89882,2.90039,2.89713,2.89812,11250000.0
2007-03-26 17:28:00,2.89796,2.90088,2.89571,2.89765,12500000.0
2007-03-26 17:29:00,2.8992,2.90071,2.89799,2.89845,6500000.0
2007-03-26 17:30:00,2.89969,2.90214,2.89813,2.90072,6750000.0
2007-03-26 17:31:00,2.89782,2.90156,2.89762,2.90141,12630000.0
2007-03-26 17:32:00,2.90155,2.90155,2.89542,2.89809,14000000.0
2007-03-26 17:33:00,2.90073,2.90137,2.89867,2.90029,6630000.0
2007-03-26 17:34:00,2.9,2.90124,2.89737,2.90083,7130000.0
2007-03-26 17:35:00,2.90045,2.90045,2.89799,2.89799,5750000.0
2007-03-26 17:36:00,2.90067,2.90125,2.89538,2.90125,7130000.0
2007-03-26 17:37:00,2.89894,2.90183,2.89894,2.90147,5250000.0
2007-03-26 17:38:00,2.90117,2.90178,2.89867,2.90041,13630000.0
2007-03-26 17:39:00,2.90127,2.90127,2.89708,2.89798,6250000.0
2007-03-26 17:40:00,2.90198,2.90247,2.89941,2.89941,5500000.0
2007-03-26 17:41:00,2.89801,2.90095,2.89761,2.90095,7380000.0
2007-03-26 17:42:00,2.89745,2.8998,2.89493,2.89919,8000000.0
2007-03-26 17:43:00,2.89453,2.90165,2.89453,2.90088,9250000.0
2007-03-26 17:44:00,2.90141,2.90141,2.8959,2.90003,9250000.0
2007-03-26 17:45:00,2.90174,2.90174,2.89842,2.89875,12750000.0
2007-03-26 17:46:00,2.89813,2.90129,2.89619,2.89839,12500000.0
2007-03-26 17:47:00,2.90023,2.90124,2.89781,2.89781,9380000.0
2007-03-26 17:48:00,2.89485,2.9011,2.89485,2.89963,11500000.0
2007-03-26 17:49:00,2.90076,2.90168,2.89855,2.89855,5500000.0
2007-03-26 17:50:00,2.89806,2.90083,2.8955,2.8955,14630000.0
2007-03-26 17:51:00,2.89909,2.90135,2.89673,2.89881,6250000.0
2007-03-26 17:52:00,2.89793,2.90001,2.89751,2.89788,7000000.0
2007-03-26 17:53:00,2.89975,2.90038,2.89715,2.89715,5250000.0
2007-03-26 17:54:00,2.90089,2.90204,2.89664,2.901,8880000.0
2007-03-26 17:55:00,2.89724,2.90136,2.89724,2.90111,12380000.0
2007-03-26 17:56:00,2.90065,2.90181,2.89718,2.90076,14500000.0
2007-03-26 17:57:00,2.89952,2.90096,2.89818,2.90096,6380000.0
2007-03-26 17:58:00,2.89956,2.90047,2.8938,2.8991,8380000.0
2007-03-26 17:59:00,2.89733,2.89974,2.89584,2.89882,9750000.0
2007-03-26 18:00:00,2.89901,2.89942,2.8947,2.89501,10130000.0
2007-03-26 18:01:00,2.89905,2.89905,2.89712,2.89821,8130000.0
2007-03-26 18:02:00,2.89914,2.89938,2.89583,2.89668,12750000.0
2007-03-26 18:03:00,2.89502,2.89982,2.89475,2.89676,12380000.0
2007-03-26 18:04:00,2.89687,2.90051,2.89549,2.89694,7250000.0
2007-03-26 18:07:00,2.89967,2.89996,2.89794,2.89959,7500000.0
2007-03-26 18:08:00,2.89654,2.89732,2.89358,2.89732,6750000.0
2007-03-26 18:09:00,2.90038,2.90038,2.89546,2.89893,7250000.0
2007-03-26 18:10:00,2.89876,2.8999,2.89735,2.89735,7630000.0
2007-03-26 18:11:00,2.8998,2.8998,2.89709,2.89791,8750000.0
2007-03-26 18:12:00,2.89553,2.89795,2.89353,2.89549,12000000.0
2007-03-26 18:13:00,2.89911,2.89955,2.89794,2.89915,7750000.0
2007-03-26 18:14:00,2.8987,2.89893,2.89515,2.89638,6250000.0
2007-03-26 18:15:00,2.89927,2.89927,2.89674,2.8986,7750000.0
2007-03-26 18:16:00,2.89637,2.89736,2.89637,2.89736,1750000.0
2007-03-26 18:17:00,2.89841,2.89895,2.89553,2.8969,7250000.0
2007-03-26 18:18:00,2.89914,2.89921,2.89459,2.89921,9750000.0
2007-03-26 18:19:00,2.89732,2.89868,2.89568,2.89568,6000000.0
2007-03-26 18:20:00,2.89872,2.89872,2.89611,2.89737,6750000.0
2007-03-26 18:21:00,2.89885,2.89957,2.89577,2.89957,13630000.0
2007-03-26 18:22:00,2.90056,2.90056,2.89521,2.89565,9630000.0
2007-03-26 18:23:00,2.89981,2.89994,2.894,2.89972,9750000.0
2007-03-26 18:24:00,2.89932,2.8996,2.89468,2.89468,6750000.0
2007-03-26 18:25:00,2.89929,2.89929,2.89577,2.89897,7250000.0
2007-03-26 18:26:00,2.89921,2.89997,2.89549,2.89997,7000000.0
2007-03-26 18:27:00,2.90017,2.90017,2.89621,2.89733,8250000.0
2007-03-26 18:28:00,2.89193,2.89432,2.89157,2.89396,8500000.0
2007-03-26 18:30:00,2.90039,2.90039,2.89525,2.89837,8000000.0
2007-03-26 18:31:00,2.89678,2.90069,2.89678,2.90069,10880000.0
2007-03-26 18:32:00,2.89767,2.89991,2.8957,2.89788,5750000.0
2007-03-26 18:33:00,2.89639,2.90069,2.89607,2.90022,8750000.0
2007-03-26 18:34:00,2.89856,2.90138,2.89695,2.90135,9750000.0
2007-03-26 18:35:00,2.89991,2.89991,2.89712,2.89855,5750000.0
2007-03-26 18:36:00,2.89775,2.90122,2.89571,2.90095,5510000.0
2007-03-26 18:37:00,2.89806,2.89999,2.89557,2.89999,8250000.0
2007-03-26 18:38:00,2.9004,2.9004,2.89477,2.89559,9000000.0
2007-03-26 18:39:00,2.89435,2.90052,2.89435,2.90052,6500000.0
2007-03-26 18:42:00,2.90038,2.90087,2.89572,2.89881,6260000.0
2007-03-26 18:43:00,2.89679,2.89989,2.89679,2.89783,6750000.0
2007-03-26 18:44:00,2.90027,2.90126,2.89656,2.89857,5250000.0
2007-03-26 18:45:00,2.90034,2.90086,2.89889,2.89943,5130000.0
2007-03-26 18:46:00,2.90178,2.90178,2.89707,2.89786,7760000.0
2007-03-26 18:47:00,2.90131,2.90131,2.89797,2.89841,5250000.0
2007-03-26 18:48:00,2.90148,2.90156,2.8984,2.8984,6000000.0
2007-03-26 18:49:00,2.89346,2.8987,2.89265,2.89718,14000000.0
2007-03-26 18:51:00,2.90121,2.90121,2.89564,2.89884,9250000.0
2007-03-26 18:52:00,2.90062,2.90106,2.89454,2.9007,10250000.0
2007-03-26 18:53:00,2.90152,2.90198,2.89738,2.89863,6630000.0
2007-03-26 18:54:00,2.90039,2.90134,2.89735,2.90087,9500000.0
2007-03-26 18:55:00,2.90089,2.90089,2.89638,2.89748,7250000.0
2007-03-26 18:56:00,2.90035,2.90088,2.89826,2.90088,6500000.0
2007-03-26 18:57:00,2.89859,2.90036,2.89859,2.90036,9250000.0
2007-03-26 18:58:00,2.89808,2.90113,2.89776,2.89776,6380000.0
2007-03-26 18:59:00,2.89978,2.9003,2.89597,2.9003,9880000.0
2007-03-26 19:00:00,2.89966,2.89966,2.89644,2.89644,7500000.0
2007-03-26 19:01:00,2.9008,2.90083,2.89848,2.90083,5750000.0
2007-03-26 19:02:00,2.89818,2.89966,2.89357,2.89811,6000000.0
2007-03-26 19:04:00,2.89347,2.89583,2.89347,2.89532,5250000.0
2007-03-26 19:06:00,2.89828,2.89952,2.89574,2.89759,6250000.0
2007-03-26 19:07:00,2.8979,2.89917,2.89247,2.8948,8500000.0
2007-03-26 19:09:00,2.8959,2.89876,2.8959,2.89722,5500000.0
2007-03-26 19:10:00,2.89774,2.89942,2.89568,2.89743,15250000.0
2007-03-26 19:11:00,2.89848,2.89995,2.8951,2.89805,10000000.0
2007-03-26 19:12:00,2.89786,2.90007,2.89672,2.89713,6260000.0
2007-03-26 19:13:00,2.89795,2.89923,2.89338,2.89338,6250000.0
2007-03-26 19:14:00,2.89781,2.89956,2.89578,2.89578,5630000.0
2007-03-26 19:15:00,2.89772,2.8997,2.89645,2.89846,5260000.0
2007-03-26 19:16:00,2.89504,2.89987,2.89504,2.89987,7000000.0
2007-03-26 19:17:00,2.89594,2.89886,2.89594,2.89712,10000000.0
2007-03-26 19:18:00,2.89567,2.89863,2.89416,2.89673,15750000.0
2007-03-26 19:19:00,2.89934,2.89959,2.8975,2.89922,10250000.0
2007-03-26 19:20:00,2.89723,2.90046,2.89537,2.89537,13500000.0
2007-03-26 19:21:00,2.89959,2.89959,2.89383,2.897,9880000.0
2007-03-26 19:22:00,2.89783,2.89965,2.8972,2.89816,11250000.0
2007-03-26 19:23:00,2.89678,2.90007,2.89379,2.89817,8500000.0
2007-03-26 19:24:00,2.89796,2.89894,2.89614,2.89713,7880000.0
2007-03-26 19:25:00,2.8952,2.89978,2.8952,2.89978,20260000.0
2007-03-26 19:26:00,2.89618,2.89762,2.89143,2.89678,15380000.0
2007-03-26 19:27:00,2.89988,2.90042,2.89767,2.89989,7000000.0
2007-03-26 19:28:00,2.89813,2.89996,2.89492,2.89749,10250000.0
2007-03-26 19:31:00,2.89375,2.89927,2.89375,2.89768,7880000.0
2007-03-26 19:32:00,2.89747,2.89966,2.8966,2.89966,9880000.0
2007-03-26 19:33:00,2.89796,2.90077,2.89728,2.89793,9000000.0
2007-03-26 19:35:00,2.8942,2.89949,2.89415,2.89608,7250000.0
2007-03-26 19:36:00,2.8977,2.90104,2.89768,2.90104,7250000.0
2007-03-26 19:37:00,2.89815,2.90022,2.89642,2.89769,19640000.0
2007-03-26 19:38:00,2.89903,2.89992,2.89644,2.89937,15380000.0
2007-03-26 19:39:00,2.89694,2.89999,2.89688,2.8998,8250000.0
2007-03-26 19:40:00,2.89714,2.89876,2.894,2.89523,11500000.0
2007-03-26 19:41:00,2.89649,2.89939,2.89621,2.89897,7250000.0
2007-03-26 19:42:00,2.89696,2.89949,2.89578,2.89949,7130000.0
2007-03-26 19:44:00,2.89707,2.90028,2.89444,2.89853,15380000.0
2007-03-26 19:45:00,2.89869,2.89906,2.89635,2.89766,11000000.0
2007-03-26 19:46:00,2.89834,2.8993,2.895,2.89763,5880000.0
2007-03-26 19:47:00,2.89641,2.89953,2.89641,2.89953,15130000.0
2007-03-26 19:48:00,2.8972,2.89993,2.89354,2.89727,14510000.0
2007-03-26 19:49:00,2.89545,2.89978,2.89412,2.89412,8380000.0
2007-03-26 19:50:00,2.89685,2.897,2.89368,2.89677,8380000.0
2007-03-26 19:51:00,2.89768,2.89927,2.89583,2.89747,5130000.0
2007-03-26 19:54:00,2.90064,2.90064,2.89687,2.89812,8500000.0
2007-03-26 19:55:00,2.8999,2.8999,2.89431,2.89498,9500000.0
2007-03-26 19:57:00,2.89722,2.89962,2.89642,2.89845,11750000.0
2007-03-26 19:58:00,2.89704,2.90004,2.89697,2.90004,6000000.0
2007-03-26 19:59:00,2.89389,2.89877,2.88975,2.88975,9750000.0
2007-03-26 20:00:00,2.89759,2.90031,2.89597,2.89597,11750000.0
2007-03-26 20:01:00,2.89635,2.8995,2.89635,2.89773,5130000.0
2007-03-26 20:02:00,2.89868,2.90138,2.89757,2.8981,7500000.0
2007-03-26 20:03:00,2.8981,2.8996,2.89648,2.89779,9000000.0
2007-03-26 20:04:00,2.89802,2.90054,2.89747,2.90027,8630000.0
2007-03-26 20:05:00,2.89802,2.89936,2.89762,2.89805,5250000.0
2007-03-26 20:06:00,2.89794,2.90042,2.89729,2.89729,8880000.0
2007-03-26 20:07:00,2.89402,2.89938,2.8923,2.8923,5500000.0
2007-03-26 20:08:00,2.89719,2.89942,2.89543,2.89942,5880000.0
2007-03-26 20:09:00,2.8975,2.90011,2.89579,2.90011,9250000.0
2007-03-26 20:10:00,2.89764,2.90144,2.89339,2.89728,15760000.0
2007-03-26 20:11:00,2.89705,2.89975,2.8958,2.8958,10500000.0
2007-03-26 20:12:00,2.89844,2.90071,2.89839,2.90071,4130000.0
2007-03-26 20:13:00,2.89804,2.90098,2.89562,2.89562,9250000.0
2007-03-26 20:14:00,2.89881,2.90001,2.89696,2.89866,4880000.0
2007-03-26 20:15:00,2.89924,2.9002,2.89826,2.89878,5500000.0
2007-03-26 20:16:00,2.89841,2.89841,2.89476,2.89537,4250000.0
2007-03-26 20:17:00,2.89503,2.8993,2.89503,2.89583,10750000.0
2007-03-26 20:18:00,2.89677,2.90046,2.89677,2.89832,8250000.0
2007-03-26 20:19:00,2.90048,2.90048,2.89617,2.89833,9630000.0
2007-03-26 20:20:00,2.89448,2.89643,2.89402,2.89631,4750000.0
2007-03-26 20:21:00,2.90122,2.90163,2.89972,2.90162,8630000.0
2007-03-26 20:22:00,2.90023,2.90023,2.89409,2.89732,9250000.0
2007-03-26 20:24:00,2.90079,2.90079,2.897,2.90057,11500000.0
2007-03-26 20:25:00,2.89856,2.89956,2.89458,2.89845,7250000.0
2007-03-26 20:28:00,2.89792,2.89982,2.89759,2.89759,5500000.0
2007-03-26 20:29:00,2.90017,2.90067,2.89685,2.90067,11250000.0
2007-03-26 20:30:00,2.90067,2.90067,2.89633,2.89805,6500000.0
2007-03-26 20:31:00,2.89648,2.90028,2.89648,2.89835,9500000.0
2007-03-26 20:32:00,2.89845,2.90087,2.89771,2.90087,9750000.0
2007-03-26 20:33:00,2.89841,2.90108,2.89774,2.89868,7250000.0
2007-03-26 20:34:00,2.89635,2.9006,2.89635,2.89826,13000000.0
2007-03-26 20:35:00,2.89915,2.90111,2.8983,2.89851,8750000.0
2007-03-26 20:36:00,2.89936,2.9008,2.89908,2.89908,6750000.0
2007-03-26 20:38:00,2.89254,2.90067,2.89254,2.89812,17500000.0
2007-03-26 20:39:00,2.89876,2.90072,2.89876,2.90072,9750000.0
2007-03-26 20:40:00,2.89773,2.90043,2.89773,2.89863,7000000.0
2007-03-26 20:41:00,2.89867,2.89965,2.89579,2.89579,8750000.0
2007-03-26 20:43:00,2.89713,2.89983,2.89713,2.89832,6500000.0
2007-03-26 20:44:00,2.89902,2.90147,2.89555,2.89827,7750000.0
2007-03-26 20:45:00,2.90168,2.90168,2.89453,2.89798,12750000.0
2007-03-26 20:46:00,2.89817,2.89986,2.89667,2.89844,9750000.0
2007-03-26 20:47:00,2.90035,2.90035,2.89625,2.89993,7500000.0
2007-03-26 20:48:00,2.89823,2.90031,2.89691,2.89796,16250000.0
2007-03-26 20:49:00,2.89751,2.90258,2.89597,2.89597,10500000.0
2007-03-26 20:50:00,2.89765,2.89963,2.89545,2.89963,7750000.0
2007-03-26 20:53:00,2.89889,2.89972,2.89528,2.89782,9630000.0
2007-03-26 20:54:00,2.89426,2.89901,2.89426,2.89747,12880000.0
2007-03-26 20:55:00,2.89836,2.89968,2.89484,2.89637,13880000.0
2007-03-26 20:56:00,2.89723,2.90013,2.89723,2.89807,5750000.0
2007-03-26 20:57:00,2.89826,2.90027,2.89779,2.89871,10000000.0
2007-03-26 20:58:00,2.89948,2.90132,2.89948,2.90131,5750000.0
2007-03-26 20:59:00,2.89695,2.90087,2.89695,2.90052,6750000.0
2007-03-26 21:00:00,2.90104,2.90104,2.89673,2.89996,6880000.0
2007-03-26 21:01:00,2.8993,2.90025,2.89555,2.89555,4000000.0
2007-03-26 21:04:00,2.89983,2.90107,2.89772,2.89847,8750000.0
2007-03-26 21:05:00,2.8972,2.8972,2.89586,2.89642,8500000.0
2007-03-26 21:07:00,2.89728,2.90049,2.89728,2.8983,20880000.0
2007-03-26 21:08:00,2.89836,2.90084,2.89673,2.89738,9000000.0
2007-03-26 21:13:00,2.89783,2.9004,2.89625,2.89881,6500000.0
2007-03-26 21:14:00,2.89883,2.90113,2.89556,2.89556,5500000.0
2007-03-26 21:15:00,2.8984,2.90082,2.8984,2.89858,8750000.0
2007-03-26 21:16:00,2.8953,2.89593,2.89427,2.89529,4000000.0
2007-03-26 21:18:00,2.8969,2.90121,2.8969,2.89854,5750000.0
2007-03-26 21:19:00,2.89848,2.90024,2.89821,2.89821,5250000.0
2007-03-26 21:21:00,2.89352,2.89605,2.89352,2.89605,1500000.0
2007-03-26 21:26:00,2.89432,2.89432,2.89112,2.89432,8000000.0
2007-03-26 21:27:00,2.89839,2.90089,2.89719,2.89897,5500000.0
2007-03-26 21:28:00,2.9011,2.90153,2.8983,2.8983,13750000.0
2007-03-26 21:29:00,2.89887,2.90051,2.89768,2.89768,5750000.0
2007-03-26 21:31:00,2.89577,2.89994,2.89577,2.89994,5630000.0
2007-03-26 21:32:00,2.89239,2.90026,2.89239,2.89788,10500000.0
2007-03-26 21:33:00,2.8976,2.89988,2.897,2.89792,10000000.0
2007-03-26 21:34:00,2.89628,2.89944,2.89628,2.89782,7500000.0
2007-03-26 21:35:00,2.89805,2.90016,2.89688,2.89768,13750000.0
2007-03-26 21:36:00,2.89655,2.89931,2.89647,2.89647,6000000.0
2007-03-26 21:37:00,2.89786,2.89999,2.89609,2.89999,5750000.0
2007-03-26 21:40:00,2.89718,2.89966,2.89676,2.89886,5500000.0
2007-03-26 21:41:00,2.901,2.901,2.89686,2.89835,7500000.0
2007-03-26 21:42:00,2.89835,2.90117,2.89757,2.89757,11250000.0
2007-03-26 21:43:00,2.89882,2.90029,2.89817,2.89817,5750000.0
2007-03-26 21:44:00,2.89866,2.8999,2.89828,2.89828,5750000.0
2007-03-26 21:45:00,2.89803,2.90076,2.89803,2.89876,7500000.0
2007-03-26 21:46:00,2.89868,2.9,2.89868,2.89893,4000000.0
2007-03-26 21:47:00,2.89813,2.9002,2.89634,2.89822,9000000.0
2007-03-26 21:48:00,2.89869,2.90131,2.89792,2.90092,8500000.0
2007-03-26 21:49:00,2.89843,2.90095,2.89814,2.89814,13000000.0
2007-03-26 21:50:00,2.90062,2.90062,2.89644,2.8978,10000000.0
2007-03-26 21:51:00,2.90044,2.90044,2.89799,2.90019,8000000.0
2007-03-26 21:52:00,2.89909,2.89951,2.8986,2.89909,6250000.0
2007-03-26 21:53:00,2.89839,2.9005,2.89808,2.9005,6500000.0
2007-03-26 21:54:00,2.89888,2.89977,2.89553,2.89553,7500000.0
2007-03-26 21:55:00,2.89765,2.90046,2.89641,2.89948,8250000.0
2007-03-26 21:56:00,2.89473,2.8994,2.89473,2.89708,9000000.0
2007-03-26 21:58:00,2.89463,2.89764,2.89463,2.89631,6000000.0
2007-03-26 21:59:00,2.89691,2.89918,2.89591,2.89901,10500000.0
2007-03-26 22:00:00,2.89956,2.89971,2.89661,2.89687,13000000.0
2007-03-26 22:01:00,2.89701,2.89882,2.893,2.89548,12250000.0
2007-03-26 22:02:00,2.89831,2.89998,2.89556,2.89998,10000000.0
2007-03-26 22:03:00,2.89968,2.89968,2.89963,2.89963,2130000.0
2007-03-26 22:04:00,2.8968,2.89981,2.89343,2.89368,8500000.0
2007-03-26 22:05:00,2.89819,2.89854,2.89354,2.89354,10000000.0
2007-03-26 22:06:00,2.8973,2.89867,2.89563,2.89563,7630000.0
2007-03-26 22:07:00,2.89305,2.89937,2.89305,2.89657,9250000.0
2007-03-26 22:08:00,2.89879,2.89906,2.89687,2.89687,15250000.0
2007-03-26 22:09:00,2.89689,2.89933,2.89426,2.89464,10000000.0
2007-03-26 22:10:00,2.89731,2.89948,2.89416,2.89768,11380000.0
2007-03-26 22:11:00,2.89538,2.899,2.89538,2.8976,11500000.0
2007-03-26 22:12:00,2.89043,2.89663,2.89043,2.89503,10750000.0
2007-03-26 22:14:00,2.89043,2.89791,2.89043,2.89631,5500000.0
2007-03-26 22:15:00,2.89523,2.89553,2.89318,2.89481,8250000.0
2007-03-26 22:17:00,2.89886,2.89889,2.89409,2.89632,8000000.0
2007-03-26 22:18:00,2.89448,2.89923,2.89448,2.89718,7250000.0
2007-03-26 22:19:00,2.89753,2.89945,2.89561,2.89743,7750000.0
2007-03-26 22:24:00,2.8966,2.89966,2.8966,2.89901,6500000.0
2007-03-26 22:25:00,2.89741,2.90036,2.89716,2.89996,13000000.0
2007-03-26 22:26:00,2.89796,2.89897,2.89346,2.89346,7500000.0
2007-03-26 22:27:00,2.89761,2.8988,2.89408,2.89698,7750000.0
2007-03-26 22:30:00,2.89891,2.89971,2.8959,2.89907,8750000.0
2007-03-26 22:31:00,2.89658,2.89873,2.89485,2.89767,5250000.0
2007-03-26 22:33:00,2.89536,2.89822,2.89318,2.89623,8750000.0
2007-03-26 22:34:00,2.89464,2.89933,2.89464,2.89933,2500000.0
2007-03-26 22:35:00,2.89805,2.89883,2.8952,2.89746,5250000.0
2007-03-26 22:37:00,2.8939,2.89807,2.8933,2.89807,7630000.0
2007-03-26 22:38:00,2.89252,2.89469,2.89072,2.89418,7380000.0
2007-03-26 22:40:00,2.89833,2.90041,2.89505,2.89505,6750000.0
2007-03-26 22:41:00,2.89642,2.89854,2.89447,2.89759,9750000.0
2007-03-26 22:42:00,2.89794,2.89893,2.89442,2.89757,6390000.0
2007-03-26 22:43:00,2.89714,2.89859,2.89504,2.89728,5250000.0
2007-03-26 22:44:00,2.89752,2.89791,2.89368,2.89791,7500000.0
2007-03-26 22:45:00,2.89952,2.89952,2.89952,2.89952,750000.0
2007-03-26 22:46:00,2.89526,2.8967,2.89151,2.8967,4500000.0
2007-03-26 22:49:00,2.89746,2.90008,2.89631,2.89776,19500000.0
2007-03-26 22:50:00,2.89231,2.89845,2.89231,2.89708,7250000.0
2007-03-26 22:51:00,2.89614,2.89835,2.89456,2.89734,8250000.0
2007-03-26 22:52:00,2.89834,2.8997,2.89432,2.8981,18000000.0
2007-03-26 22:53:00,2.8954,2.89942,2.89326,2.89602,16250000.0
2007-03-26 22:54:00,2.89786,2.89857,2.89406,2.89406,11500000.0
2007-03-26 22:55:00,2.89942,2.89942,2.89464,2.89896,10250000.0
2007-03-26 22:56:00,2.8972,2.89911,2.89195,2.89642,12000000.0
2007-03-26 22:58:00,2.89793,2.89943,2.89562,2.89922,10500000.0
2007-03-26 22:59:00,2.89732,2.89875,2.89361,2.89781,9500000.0
2007-03-26 23:00:00,2.89766,2.89839,2.89636,2.8973,7250000.0
2007-03-26 23:01:00,2.89672,2.89731,2.89217,2.89651,12750000.0
2007-03-26 23:02:00,2.89736,2.89975,2.89561,2.89975,5750000.0
2007-03-26 23:03:00,2.89859,2.90015,2.89592,2.89592,7750000.0
2007-03-26 23:05:00,2.89802,2.8996,2.89549,2.8996,7500000.0
2007-03-26 23:06:00,2.89494,2.89971,2.89494,2.8977,5750000.0
2007-03-26 23:07:00,2.89754,2.89953,2.89405,2.89496,5750000.0
2007-03-26 23:08:00,2.89663,2.89688,2.89443,2.89632,9250000.0
2007-03-26 23:09:00,2.8996,2.8996,2.8978,2.8978,5250000.0
2007-03-26 23:10:00,2.89792,2.89879,2.89552,2.8984,8000000.0
2007-03-26 23:12:00,2.89536,2.89806,2.89536,2.89806,5000000.0
2007-03-26 23:13:00,2.89704,2.8984,2.89393,2.8956,10500000.0
2007-03-26 23:14:00,2.89763,2.89922,2.89628,2.89922,6250000.0
2007-03-26 23:15:00,2.89697,2.89827,2.89566,2.89573,8500000.0
2007-03-26 23:16:00,2.89841,2.8994,2.89736,2.89903,9250000.0
2007-03-26 23:18:00,2.89794,2.89863,2.89794,2.89863,2000000.0
2007-03-26 23:19:00,2.89784,2.8988,2.89585,2.89737,8250000.0
2007-03-26 23:20:00,2.89698,2.89875,2.89698,2.89733,5750000.0
2007-03-26 23:21:00,2.89699,2.89853,2.89669,2.89731,7000000.0
2007-03-26 23:22:00,2.89769,2.89844,2.89631,2.89731,5500000.0
2007-03-26 23:25:00,2.89749,2.89838,2.89527,2.89676,6500000.0
2007-03-26 23:26:00,2.89801,2.8998,2.89634,2.8998,10380000.0
2007-03-26 23:27:00,2.89727,2.89856,2.89466,2.89856,9000000.0
2007-03-26 23:28:00,2.89622,2.89905,2.89622,2.899,7130000.0
2007-03-26 23:29:00,2.89778,2.89835,2.89586,2.89726,6250000.0
2007-03-26 23:30:00,2.89638,2.89907,2.89638,2.89859,5750000.0
2007-03-26 23:31:00,2.89627,2.89973,2.89627,2.89792,6500000.0
2007-03-26 23:32:00,2.89723,2.89823,2.89723,2.89823,6000000.0
2007-03-26 23:33:00,2.89615,2.89692,2.89277,2.89315,6380000.0
2007-03-26 23:34:00,2.89812,2.90004,2.89541,2.89981,14000000.0
2007-03-26 23:35:00,2.89807,2.89883,2.89807,2.89841,4500000.0
2007-03-26 23:36:00,2.89815,2.90026,2.89635,2.89982,11250000.0
2007-03-26 23:37:00,2.89804,2.89965,2.89804,2.89896,9500000.0
2007-03-26 23:38:00,2.89565,2.89996,2.89565,2.89996,8000000.0
2007-03-26 23:39:00,2.89266,2.89904,2.89266,2.89763,12250000.0
2007-03-26 23:42:00,2.89845,2.89997,2.89592,2.89592,7510000.0
2007-03-26 23:43:00,2.89884,2.89914,2.8951,2.89756,6760000.0
2007-03-26 23:45:00,2.89816,2.89904,2.89455,2.89633,13630000.0
2007-03-26 23:47:00,2.89875,2.89941,2.89473,2.89473,5750000.0
2007-03-26 23:48:00,2.89746,2.89956,2.89361,2.89408,12630000.0
2007-03-26 23:49:00,2.8953,2.89618,2.89187,2.89588,6750000.0
2007-03-26 23:50:00,2.89898,2.89898,2.89601,2.89687,9000000.0
2007-03-26 23:52:00,2.89843,2.89843,2.89548,2.89838,4000000.0
2007-03-26 23:53:00,2.89617,2.89933,2.89617,2.89743,6250000.0
2007-03-26 23:55:00,2.89807,2.89962,2.89565,2.89761,12750000.0
2007-03-26 23:56:00,2.89729,2.89841,2.8959,2.89815,5500000.0
2007-03-26 23:57:00,2.89745,2.89897,2.89557,2.89861,7000000.0
2007-03-26 23:58:00,2.89804,2.89954,2.89463,2.89605,4880000.0
2007-03-26 23:59:00,2.89793,2.89864,2.895,2.89666,6250000.0
2007-03-27 00:00:00,2.89969,2.90132,2.89561,2.89561,16260000.0
2007-03-27 00:01:00,2.89625,2.90023,2.89625,2.89938,5750000.0
2007-03-27 00:02:00,2.89785,2.89979,2.89612,2.89852,8130000.0
2007-03-27 00:03:00,2.89753,2.90041,2.89592,2.89607,7000000.0
2007-03-27 00:04:00,2.89895,2.89895,2.89573,2.89573,8750000.0
2007-03-27 00:06:00,2.89807,2.89905,2.898,2.89827,6640000.0
2007-03-27 00:09:00,2.89506,2.89761,2.89295,2.89761,7250000.0
2007-03-27 00:10:00,2.89755,2.89954,2.89522,2.89522,8500000.0
2007-03-27 00:12:00,2.89631,2.8982,2.89434,2.89791,7630000.0
2007-03-27 00:14:00,2.89501,2.89874,2.89501,2.89709,11250000.0
2007-03-27 00:17:00,2.89777,2.89861,2.89463,2.89757,5500000.0
2007-03-27 00:18:00,2.89779,2.8979,2.89569,2.89569,4250000.0
2007-03-27 00:19:00,2.89531,2.89592,2.8918,2.89347,5880000.0
2007-03-27 00:20:00,2.89706,2.89928,2.89571,2.89905,9000000.0
2007-03-27 00:21:00,2.89772,2.90059,2.89683,2.89848,10500000.0
2007-03-27 00:22:00,2.89908,2.8999,2.8956,2.89696,6750000.0
2007-03-27 00:23:00,2.89885,2.89946,2.89702,2.89702,6260000.0
2007-03-27 00:24:00,2.89811,2.89811,2.89293,2.89293,5750000.0
2007-03-27 00:28:00,2.899,2.89956,2.89793,2.89894,6250000.0
2007-03-27 00:29:00,2.8957,2.89672,2.89442,2.89626,9250000.0
2007-03-27 00:30:00,2.89937,2.90041,2.89731,2.90041,8500000.0
2007-03-27 00:31:00,2.8972,2.9009,2.89578,2.9009,6250000.0
2007-03-27 00:32:00,2.89955,2.90016,2.89743,2.89894,8000000.0
2007-03-27 00:34:00,2.89562,2.89797,2.89403,2.89716,17250000.0
2007-03-27 00:35:00,2.89428,2.89947,2.89428,2.89947,9750000.0
2007-03-27 00:36:00,2.8968,2.89924,2.89678,2.89831,7000000.0
2007-03-27 00:37:00,2.89841,2.90057,2.89576,2.89966,9750000.0
2007-03-27 00:38:00,2.89956,2.90002,2.897,2.897,4750000.0
2007-03-27 00:39:00,2.89863,2.89873,2.89458,2.89484,8630000.0
2007-03-27 00:41:00,2.89811,2.90071,2.89785,2.89977,4750000.0
2007-03-27 00:42:00,2.8986,2.90089,2.89792,2.89989,7000000.0
2007-03-27 00:43:00,2.89891,2.89982,2.89645,2.89967,10000000.0
2007-03-27 00:44:00,2.89632,2.89993,2.89632,2.8995,17880000.0
2007-03-27 00:45:00,2.89912,2.90149,2.89709,2.89709,10250000.0
2007-03-27 00:47:00,2.89814,2.9005,2.89645,2.89869,6250000.0
2007-03-27 00:48:00,2.89933,2.90011,2.89352,2.89842,8500000.0
2007-03-27 00:49:00,2.89917,2.90045,2.8939,2.8976,20750000.0
2007-03-27 00:50:00,2.89652,2.89928,2.89652,2.89928,7250000.0
2007-03-27 00:51:00,2.89576,2.89876,2.89415,2.89876,11630000.0
2007-03-27 00:52:00,2.89977,2.89977,2.8969,2.89819,7750000.0
2007-03-27 00:53:00,2.89943,2.90007,2.89747,2.89873,13630000.0
2007-03-27 00:54:00,2.89657,2.8993,2.89478,2.8993,6250000.0
2007-03-27 00:55:00,2.89583,2.89912,2.89583,2.89912,6750000.0
2007-03-27 00:56:00,2.89775,2.89945,2.89568,2.89779,8750000.0
2007-03-27 00:57:00,2.89885,2.90001,2.89598,2.89598,8000000.0
2007-03-27 00:58:00,2.89822,2.89988,2.89821,2.89821,5000000.0
2007-03-27 00:59:00,2.90086,2.90086,2.89683,2.89854,9000000.0
2007-03-27 01:00:00,2.8985,2.8985,2.89469,2.89469,8750000.0
2007-03-27 01:01:00,2.89781,2.89812,2.89445,2.89602,6000000.0
2007-03-27 01:02:00,2.89826,2.8986,2.89623,2.89845,3000000.0
2007-03-27 01:03:00,2.89845,2.8988,2.89723,2.89747,7000000.0
2007-03-27 01:05:00,2.89652,2.89929,2.89425,2.89855,9000000.0
2007-03-27 01:06:00,2.89727,2.90005,2.89617,2.89843,6000000.0
2007-03-27 01:09:00,2.89839,2.89886,2.89523,2.89824,6750000.0
2007-03-27 01:10:00,2.89872,2.90055,2.89456,2.90055,9000000.0
2007-03-27 01:11:00,2.89698,2.89849,2.89473,2.89642,9750000.0
2007-03-27 01:13:00,2.89991,2.89991,2.89694,2.89951,6500000.0
2007-03-27 01:14:00,2.89907,2.90095,2.89801,2.89875,9500000.0
2007-03-27 01:15:00,2.89901,2.90074,2.89598,2.89817,9130000.0
2007-03-27 01:16:00,2.89642,2.89908,2.89641,2.8981,8500000.0
2007-03-27 01:19:00,2.89731,2.8997,2.89585,2.89697,4750000.0
2007-03-27 01:20:00,2.89663,2.89991,2.89631,2.89794,4880000.0
2007-03-27 01:21:00,2.89883,2.90069,2.8979,2.89881,5250000.0
2007-03-27 01:22:00,2.89994,2.90285,2.89545,2.89694,12750000.0
2007-03-27 01:23:00,2.90072,2.90072,2.89623,2.89911,14250000.0
2007-03-27 01:24:00,2.89864,2.90107,2.89864,2.90107,4250000.0
2007-03-27 01:25:00,2.89737,2.90042,2.89737,2.89915,5500000.0
2007-03-27 01:26:00,2.89899,2.90076,2.89877,2.89877,5750000.0
2007-03-27 01:27:00,2.89943,2.90123,2.89685,2.90123,7750000.0
2007-03-27 01:28:00,2.89883,2.90042,2.89705,2.90042,7000000.0
2007-03-27 01:29:00,2.89924,2.90159,2.89743,2.90159,10750000.0
2007-03-27 01:30:00,2.89934,2.89974,2.89419,2.89858,10500000.0
2007-03-27 01:31:00,2.89633,2.89991,2.89513,2.89825,12010000.0
2007-03-27 01:32:00,2.89827,2.90306,2.89759,2.90021,8510000.0
2007-03-27 01:33:00,2.89887,2.90035,2.89546,2.89994,7630000.0
2007-03-27 01:34:00,2.89487,2.90065,2.89487,2.89859,5250000.0
2007-03-27 01:35:00,2.89875,2.9002,2.89622,2.89912,5500000.0
2007-03-27 01:36:00,2.89975,2.90058,2.89808,2.89808,7250000.0
2007-03-27 01:37:00,2.89492,2.89961,2.89492,2.89767,6380000.0
2007-03-27 01:38:00,2.89358,2.89947,2.89358,2.89947,6880000.0
2007-03-27 01:39:00,2.89769,2.89986,2.8948,2.89594,13630000.0
2007-03-27 01:40:00,2.89792,2.89907,2.89638,2.89689,5500000.0
2007-03-27 01:41:00,2.89751,2.89975,2.89741,2.89938,6380000.0
2007-03-27 01:42:00,2.89677,2.89781,2.89677,2.89718,4000000.0
2007-03-27 01:43:00,2.89804,2.89907,2.89415,2.89415,7500000.0
2007-03-27 01:44:00,2.89732,2.90031,2.89518,2.89593,11250000.0
2007-03-27 01:45:00,2.89833,2.89951,2.8962,2.89663,19010000.0
2007-03-27 01:46:00,2.89768,2.89987,2.89418,2.89766,8500000.0
2007-03-27 01:47:00,2.89743,2.89912,2.89481,2.89894,11000000.0
2007-03-27 01:48:00,2.89485,2.89916,2.89399,2.89757,8630000.0
2007-03-27 01:49:00,2.89416,2.89885,2.8941,2.89885,12750000.0
2007-03-27 01:50:00,2.89628,2.89847,2.89628,2.8977,5500000.0
2007-03-27 01:51:00,2.89761,2.89954,2.89635,2.89954,5500000.0
2007-03-27 01:52:00,2.89462,2.89934,2.89462,2.89872,5500000.0
2007-03-27 01:53:00,2.89492,2.89917,2.89492,2.89726,5500000.0
2007-03-27 01:54:00,2.89625,2.89917,2.89553,2.89797,11130000.0
2007-03-27 01:55:00,2.89652,2.89692,2.89247,2.89621,9000000.0
2007-03-27 01:57:00,2.89678,2.89975,2.89678,2.89698,8500000.0
2007-03-27 01:58:00,2.89742,2.8978,2.89598,2.89598,6000000.0
2007-03-27 02:00:00,2.89791,2.89957,2.89634,2.89873,6750000.0
2007-03-27 02:01:00,2.89399,2.8993,2.89399,2.89888,6250000.0
2007-03-27 02:02:00,2.89534,2.8993,2.89489,2.89813,5750000.0
2007-03-27 02:03:00,2.89873,2.90127,2.89733,2.90061,11750000.0
2007-03-27 02:04:00,2.89524,2.89989,2.89524,2.89974,9500000.0
2007-03-27 02:05:00,2.89921,2.90033,2.89648,2.90033,13250000.0
2007-03-27 02:06:00,2.89676,2.90012,2.89673,2.89829,9250000.0
2007-03-27 02:07:00,2.89736,2.90046,2.89657,2.89657,9000000.0
2007-03-27 02:08:00,2.89997,2.90058,2.89798,2.89805,6250000.0
2007-03-27 02:09:00,2.89907,2.89998,2.8966,2.89822,8000000.0
2007-03-27 02:10:00,2.89932,2.89932,2.89592,2.89834,6500000.0
2007-03-27 02:15:00,2.89771,2.89952,2.89407,2.89847,11500000.0
2007-03-27 02:16:00,2.8991,2.90006,2.89704,2.90006,9750000.0
2007-03-27 02:17:00,2.89853,2.90044,2.89783,2.90026,10750000.0
2007-03-27 02:18:00,2.89811,2.90036,2.89778,2.89893,6750000.0
2007-03-27 02:19:00,2.89941,2.90014,2.89681,2.89894,8750000.0
2007-03-27 02:20:00,2.89913,2.90108,2.89873,2.90108,6000000.0
2007-03-27 02:21:00,2.89752,2.90016,2.89752,2.90016,6000000.0
2007-03-27 02:22:00,2.89775,2.89991,2.8971,2.89834,9000000.0
2007-03-27 02:23:00,2.89848,2.90093,2.89693,2.89709,9250000.0
2007-03-27 02:25:00,2.89812,2.89962,2.89812,2.89887,8750000.0
2007-03-27 02:26:00,2.89906,2.90031,2.89818,2.90031,8750000.0
2007-03-27 02:27:00,2.89914,2.90073,2.89877,2.89926,6500000.0
2007-03-27 02:29:00,2.89915,2.90092,2.89915,2.89939,6500000.0
2007-03-27 02:30:00,2.89981,2.90112,2.89634,2.89718,8750000.0
2007-03-27 02:31:00,2.89975,2.90017,2.89458,2.8984,9250000.0
2007-03-27 02:32:00,2.89961,2.90108,2.89961,2.90108,7750000.0
2007-03-27 02:33:00,2.89761,2.90106,2.89761,2.89953,13750000.0
2007-03-27 02:34:00,2.90066,2.90161,2.89825,2.90003,7250000.0
2007-03-27 02:35:00,2.89779,2.90111,2.89779,2.90111,11750000.0
2007-03-27 02:36:00,2.89731,2.89778,2.89597,2.89688,10750000.0
2007-03-27 02:37:00,2.90011,2.90094,2.8989,2.90081,6250000.0
2007-03-27 02:38:00,2.90012,2.90072,2.89728,2.90013,12000000.0
2007-03-27 02:39:00,2.90082,2.90083,2.89851,2.89889,6750000.0
2007-03-27 02:43:00,2.89793,2.9006,2.89652,2.9006,6000000.0
2007-03-27 02:44:00,2.89747,2.89952,2.89535,2.8991,12500000.0
2007-03-27 02:45:00,2.89681,2.89974,2.89681,2.89731,11500000.0
2007-03-27 02:46:00,2.89684,2.90048,2.89409,2.90048,6250000.0
2007-03-27 02:47:00,2.89862,2.90026,2.89745,2.89857,8500000.0
2007-03-27 02:48:00,2.89921,2.90009,2.89721,2.89721,7500000.0
2007-03-27 02:49:00,2.89813,2.90028,2.89792,2.89792,7000000.0
2007-03-27 02:50:00,2.89827,2.89995,2.89488,2.89985,6500000.0
2007-03-27 02:51:00,2.89819,2.90015,2.89675,2.89883,8750000.0
2007-03-27 02:52:00,2.89839,2.8999,2.89791,2.89871,11250000.0
2007-03-27 02:53:00,2.89518,2.90002,2.89518,2.89824,7000000.0
2007-03-27 02:54:00,2.90093,2.90096,2.89599,2.89727,8500000.0
2007-03-27 02:55:00,2.89923,2.90182,2.89406,2.89831,18750000.0
2007-03-27 02:56:00,2.89894,2.90006,2.89557,2.90006,7750000.0
2007-03-27 02:57:00,2.89891,2.90044,2.89762,2.89905,11750000.0
2007-03-27 02:58:00,2.89775,2.90016,2.89347,2.89813,6500000.0
2007-03-27 02:59:00,2.89746,2.9001,2.89579,2.89579,8000000.0
2007-03-27 03:00:00,2.90037,2.90105,2.89555,2.90087,7750000.0
2007-03-27 03:01:00,2.89787,2.89862,2.89482,2.89737,8250000.0
2007-03-27 03:02:00,2.89813,2.89977,2.89525,2.89847,7250000.0
2007-03-27 03:03:00,2.89937,2.89937,2.89429,2.89918,9250000.0
2007-03-27 03:04:00,2.89695,2.90002,2.89642,2.89714,6750000.0
2007-03-27 03:05:00,2.89838,2.89962,2.89608,2.89788,7000000.0
2007-03-27 03:06:00,2.89818,2.89961,2.89371,2.89663,9000000.0
2007-03-27 03:08:00,2.89842,2.89997,2.89728,2.8996,13250000.0
2007-03-27 03:09:00,2.89758,2.89958,2.89707,2.89836,7500000.0
2007-03-27 03:12:00,2.89852,2.90026,2.89704,2.89908,10000000.0
2007-03-27 03:13:00,2.89929,2.89981,2.89779,2.89872,6630000.0
2007-03-27 03:14:00,2.8992,2.90021,2.89749,2.89881,13380000.0
2007-03-27 03:15:00,2.89634,2.8998,2.89634,2.8989,5500000.0
2007-03-27 03:16:00,2.8997,2.89979,2.89796,2.89818,5250000.0
2007-03-27 03:19:00,2.89882,2.90029,2.89806,2.89852,8250000.0
2007-03-27 03:20:00,2.89696,2.9006,2.89657,2.90019,7000000.0
2007-03-27 03:21:00,2.89672,2.89934,2.89672,2.89916,5500000.0
2007-03-27 03:22:00,2.89817,2.89987,2.89646,2.89795,8500000.0
2007-03-27 03:23:00,2.89778,2.8997,2.89622,2.89629,18250000.0
2007-03-27 03:25:00,2.89636,2.89908,2.89629,2.89775,8000000.0
2007-03-27 03:26:00,2.89955,2.89955,2.89712,2.89799,4750000.0
2007-03-27 03:27:00,2.89881,2.89881,2.89637,2.89768,13250000.0
2007-03-27 03:28:00,2.89846,2.89976,2.89655,2.89655,5250000.0
2007-03-27 03:29:00,2.89695,2.89885,2.89551,2.89625,9750000.0
2007-03-27 03:32:00,2.89694,2.89918,2.89646,2.89703,8130000.0
2007-03-27 03:33:00,2.89797,2.8989,2.89707,2.89842,8000000.0
2007-03-27 03:34:00,2.89667,2.89999,2.89667,2.8985,5510000.0
2007-03-27 03:35:00,2.90018,2.90068,2.89584,2.89938,11500000.0
2007-03-27 03:36:00,2.8983,2.90093,2.89714,2.90093,7880000.0
2007-03-27 03:37:00,2.89883,2.90067,2.8934,2.8934,19000000.0
2007-03-27 03:38:00,2.89878,2.90029,2.89789,2.89883,8750000.0
2007-03-27 03:39:00,2.89834,2.90149,2.89759,2.89948,13500000.0
2007-03-27 03:40:00,2.90077,2.90087,2.89798,2.90087,8250000.0
2007-03-27 03:41:00,2.89793,2.9017,2.89793,2.90087,7000000.0
2007-03-27 03:42:00,2.9006,2.9006,2.89788,2.89869,13000000.0
2007-03-27 03:43:00,2.90045,2.90053,2.89827,2.90053,7000000.0
2007-03-27 03:44:00,2.89741,2.90129,2.89726,2.89929,16250000.0
2007-03-27 03:45:00,2.90084,2.90089,2.89633,2.90089,6250000.0
2007-03-27 03:46:00,2.9008,2.9008,2.89591,2.89591,6750000.0
2007-03-27 03:47:00,2.89731,2.89731,2.89729,2.89729,3750000.0
2007-03-27 03:48:00,2.89938,2.90052,2.89874,2.89894,5750000.0
2007-03-27 03:49:00,2.89895,2.90081,2.89779,2.90053,8000000.0
2007-03-27 03:51:00,2.89549,2.89995,2.89549,2.89627,5250000.0
2007-03-27 03:52:00,2.89998,2.90072,2.8972,2.8972,5500000.0
2007-03-27 03:53:00,2.90009,2.90148,2.89725,2.90018,5750000.0
2007-03-27 03:54:00,2.89897,2.90105,2.8986,2.89951,9000000.0
2007-03-27 03:55:00,2.89881,2.89881,2.89527,2.89527,1500000.0
2007-03-27 03:56:00,2.89881,2.90104,2.89881,2.90104,5750000.0
2007-03-27 03:57:00,2.89918,2.90123,2.89376,2.89815,6750000.0
2007-03-27 03:58:00,2.89854,2.90044,2.89394,2.89394,10000000.0
2007-03-27 04:00:00,2.89883,2.89997,2.89369,2.89967,7250000.0
2007-03-27 04:01:00,2.89898,2.9006,2.89663,2.89979,8750000.0
2007-03-27 04:02:00,2.90054,2.90054,2.8966,2.90031,8250000.0
2007-03-27 04:03:00,2.89515,2.89956,2.89515,2.89616,15500000.0
2007-03-27 04:04:00,2.89527,2.90029,2.89527,2.89885,6750000.0
2007-03-27 04:05:00,2.89935,2.9003,2.89857,2.9003,5750000.0
2007-03-27 04:06:00,2.8988,2.90124,2.89659,2.89659,10250000.0
2007-03-27 04:07:00,2.89699,2.89949,2.89119,2.8992,21250000.0
2007-03-27 04:08:00,2.90074,2.90183,2.89552,2.89552,11000000.0
2007-03-27 04:09:00,2.89902,2.90072,2.89354,2.9,10250000.0
2007-03-27 04:12:00,2.89748,2.90074,2.89748,2.89827,6500000.0
2007-03-27 04:14:00,2.89886,2.89972,2.89705,2.89807,5500000.0
2007-03-27 04:16:00,2.89962,2.89996,2.89663,2.89978,6500000.0
2007-03-27 04:17:00,2.89802,2.89802,2.89573,2.89573,1880000.0
2007-03-27 04:21:00,2.89848,2.90058,2.89648,2.90058,13380000.0
2007-03-27 04:22:00,2.89428,2.89531,2.89212,2.89531,5500000.0
2007-03-27 04:23:00,2.8984,2.90009,2.89609,2.89869,5500000.0
2007-03-27 04:24:00,2.89631,2.90003,2.89631,2.89995,4250000.0
2007-03-27 04:25:00,2.90014,2.90014,2.89387,2.8992,9750000.0
2007-03-27 04:26:00,2.89711,2.89926,2.89711,2.89731,9250000.0
2007-03-27 04:27:00,2.89678,2.89678,2.89678,2.89678,750000.0
2007-03-27 04:28:00,2.89832,2.89915,2.89747,2.89863,9510000.0
2007-03-27 04:29:00,2.89801,2.90037,2.89653,2.90037,9000000.0
2007-03-27 04:30:00,2.89797,2.9001,2.89775,2.9001,4750000.0
2007-03-27 04:31:00,2.89325,2.89938,2.89325,2.89938,10130000.0
2007-03-27 04:32:00,2.89925,2.90003,2.89578,2.89988,6000000.0
2007-03-27 04:33:00,2.89795,2.90019,2.89551,2.89926,6380000.0
2007-03-27 04:34:00,2.89428,2.89941,2.89428,2.89941,3750000.0
2007-03-27 04:35:00,2.8983,2.90014,2.89415,2.8994,12880000.0
2007-03-27 04:36:00,2.89705,2.89835,2.89568,2.89807,6500000.0
2007-03-27 04:37:00,2.89841,2.89892,2.89819,2.89842,6630000.0
2007-03-27 04:39:00,2.89805,2.89938,2.89805,2.89809,4250000.0
2007-03-27 04:40:00,2.90004,2.90004,2.89731,2.89976,7000000.0
2007-03-27 04:41:00,2.89763,2.90024,2.89763,2.89987,6250000.0
2007-03-27 04:42:00,2.89983,2.90036,2.89889,2.89936,6250000.0
2007-03-27 04:43:00,2.89328,2.89328,2.89328,2.89328,750000.0
2007-03-27 04:45:00,2.89907,2.90044,2.89631,2.89799,6880000.0
2007-03-27 04:46:00,2.89836,2.89988,2.89836,2.89988,6250000.0
2007-03-27 04:47:00,2.89904,2.90001,2.89859,2.89859,8880000.0
2007-03-27 04:48:00,2.89851,2.89851,2.89553,2.89554,6130000.0
2007-03-27 04:49:00,2.89965,2.90035,2.89861,2.89861,6500000.0
2007-03-27 04:50:00,2.89866,2.90014,2.89866,2.89881,6750000.0
2007-03-27 04:51:00,2.89971,2.90022,2.89773,2.9001,5500000.0
2007-03-27 04:52:00,2.89922,2.90124,2.89922,2.9004,5750000.0
2007-03-27 04:53:00,2.89894,2.90065,2.89768,2.89938,10500000.0
2007-03-27 04:54:00,2.89885,2.89976,2.8987,2.89964,7250000.0
2007-03-27 04:55:00,2.89861,2.89903,2.89822,2.89903,8630000.0
2007-03-27 04:56:00,2.89911,2.89916,2.89764,2.89838,7250000.0
2007-03-27 04:57:00,2.89765,2.90041,2.89765,2.89888,6380000.0
2007-03-27 04:58:00,2.89866,2.90005,2.89589,2.89819,11130000.0
2007-03-27 04:59:00,2.89898,2.90114,2.89634,2.89826,18630000.0
2007-03-27 05:01:00,2.89605,2.90153,2.89605,2.89934,6000000.0
2007-03-27 05:02:00,2.89695,2.90093,2.89518,2.89858,9250000.0
2007-03-27 05:19:00,2.89872,2.89872,2.89722,2.89722,1500000.0
2007-03-27 05:20:00,2.89803,2.90002,2.89722,2.89824,9500000.0
2007-03-27 05:21:00,2.89915,2.90021,2.89525,2.89525,5750000.0
2007-03-27 05:22:00,2.89903,2.89932,2.89731,2.89876,6250000.0
2007-03-27 05:23:00,2.89794,2.90067,2.89794,2.89872,4250000.0
2007-03-27 05:28:00,2.89571,2.89944,2.89567,2.89857,8280000.0
2007-03-27 05:32:00,2.8988,2.90041,2.89808,2.89859,12000000.0
2007-03-27 05:33:00,2.89669,2.89876,2.89575,2.8963,7000000.0
2007-03-27 05:34:00,2.89888,2.90029,2.89799,2.89898,6500000.0
2007-03-27 05:35:00,2.89685,2.90023,2.89484,2.89832,13250000.0
2007-03-27 05:36:00,2.89522,2.89969,2.89522,2.89885,14500000.0
2007-03-27 05:37:00,2.89893,2.89997,2.89847,2.89861,4000000.0
2007-03-27 05:39:00,2.89552,2.89617,2.89308,2.89308,8880000.0
2007-03-27 05:40:00,2.89847,2.89948,2.89762,2.89875,3750000.0
2007-03-27 05:41:00,2.90042,2.90042,2.8972,2.89959,3750000.0
2007-03-27 05:42:00,2.89901,2.90069,2.89901,2.9003,5750000.0
2007-03-27 05:44:00,2.89849,2.89932,2.89508,2.89775,5880000.0
2007-03-27 05:45:00,2.89714,2.899,2.89499,2.899,7250000.0
2007-03-27 05:46:00,2.89988,2.90012,2.89988,2.90012,1750000.0
2007-03-27 05:48:00,2.89938,2.90047,2.89642,2.90047,7500000.0
2007-03-27 05:49:00,2.89742,2.89894,2.89495,2.8974,8250000.0
2007-03-27 05:51:00,2.89711,2.90021,2.89691,2.89694,8750000.0
2007-03-27 05:52:00,2.89903,2.89903,2.89562,2.89812,7500000.0
2007-03-27 05:54:00,2.89618,2.89943,2.89618,2.89844,5630000.0
2007-03-27 05:55:00,2.89956,2.89956,2.89611,2.89841,10250000.0
2007-03-27 05:56:00,2.89855,2.90006,2.89681,2.90006,7000000.0
2007-03-27 05:57:00,2.89909,2.90024,2.89665,2.89993,7250000.0
2007-03-27 05:58:00,2.89774,2.90028,2.89774,2.89812,10750000.0
2007-03-27 05:59:00,2.8986,2.90043,2.89666,2.89839,10000000.0
2007-03-27 06:00:00,2.90063,2.9024,2.89682,2.89802,10630000.0
2007-03-27 06:01:00,2.89816,2.90021,2.89539,2.89844,7250000.0
2007-03-27 06:02:00,2.8979,2.89907,2.89532,2.89865,5750000.0
2007-03-27 06:03:00,2.89817,2.90002,2.89732,2.90002,9000000.0
2007-03-27 06:04:00,2.89806,2.90019,2.89486,2.89965,12250000.0
2007-03-27 06:05:00,2.89836,2.89959,2.89616,2.89941,8750000.0
2007-03-27 06:06:00,2.89856,2.89983,2.8964,2.8964,6500000.0
2007-03-27 06:07:00,2.89757,2.90059,2.89699,2.89957,9000000.0
2007-03-27 06:08:00,2.8965,2.8999,2.8965,2.89748,5750000.0
2007-03-27 06:09:00,2.8969,2.89874,2.8969,2.89858,9250000.0
2007-03-27 06:10:00,2.89617,2.90007,2.89564,2.90007,11250000.0
2007-03-27 06:11:00,2.89717,2.89959,2.89528,2.89959,8750000.0
2007-03-27 06:12:00,2.89814,2.89931,2.89659,2.89659,6000000.0
2007-03-27 06:13:00,2.89945,2.89945,2.89563,2.8982,8500000.0
2007-03-27 06:14:00,2.89813,2.89971,2.89735,2.89735,9250000.0
2007-03-27 06:15:00,2.89782,2.89884,2.89668,2.89766,6000000.0
2007-03-27 06:16:00,2.89738,2.89955,2.89666,2.89749,8500000.0
2007-03-27 06:17:00,2.89729,2.89977,2.89579,2.89923,11000000.0
2007-03-27 06:18:00,2.89658,2.89837,2.89514,2.89835,9500000.0
2007-03-27 06:19:00,2.8971,2.89823,2.8963,2.8963,8250000.0
2007-03-27 06:20:00,2.89614,2.89849,2.89614,2.89679,6130000.0
2007-03-27 06:21:00,2.89526,2.89743,2.89472,2.89472,8500000.0
2007-03-27 06:22:00,2.89691,2.89866,2.89691,2.89764,5750000.0
2007-03-27 06:23:00,2.89734,2.89826,2.89638,2.89796,9000000.0
2007-03-27 06:24:00,2.89512,2.8982,2.89459,2.89755,11000000.0
2007-03-27 06:25:00,2.89491,2.89879,2.89491,2.89718,9250000.0
2007-03-27 06:28:00,2.89743,2.89924,2.89743,2.89924,5000000.0
2007-03-27 06:29:00,2.89412,2.89867,2.89412,2.89627,8250000.0
2007-03-27 06:30:00,2.89777,2.89932,2.89582,2.89756,6500000.0
2007-03-27 06:31:00,2.8977,2.89854,2.89717,2.89717,4750000.0
2007-03-27 06:33:00,2.89691,2.89868,2.89419,2.8983,8000000.0
2007-03-27 06:34:00,2.89815,2.89901,2.89333,2.89901,9000000.0
2007-03-27 06:35:00,2.89644,2.89883,2.89471,2.89883,5750000.0
2007-03-27 06:36:00,2.89766,2.89935,2.89382,2.89695,7500000.0
2007-03-27 06:37:00,2.89734,2.89942,2.89303,2.89854,21750000.0
2007-03-27 06:38:00,2.89756,2.89975,2.89515,2.89904,10250000.0
2007-03-27 06:39:00,2.89456,2.89976,2.89456,2.89851,10750000.0
2007-03-27 06:40:00,2.89661,2.89972,2.89661,2.89891,7000000.0
2007-03-27 06:41:00,2.89695,2.8992,2.89543,2.89916,10000000.0
2007-03-27 06:42:00,2.8973,2.89792,2.89428,2.89685,8500000.0
2007-03-27 06:43:00,2.89822,2.89874,2.89459,2.89699,6750000.0
2007-03-27 06:44:00,2.89589,2.89817,2.89336,2.89653,8750000.0
2007-03-27 06:45:00,2.89665,2.89877,2.89576,2.89877,9000000.0
2007-03-27 06:46:00,2.89711,2.89913,2.89625,2.89797,5750000.0
2007-03-27 06:47:00,2.89703,2.89896,2.89679,2.89827,8250000.0
2007-03-27 06:49:00,2.89616,2.89943,2.89616,2.89909,8500000.0
2007-03-27 06:50:00,2.89601,2.89807,2.89509,2.89581,6000000.0
2007-03-27 06:51:00,2.89746,2.89768,2.89554,2.89666,6000000.0
2007-03-27 06:52:00,2.89773,2.89894,2.89546,2.89698,8250000.0
2007-03-27 06:53:00,2.89656,2.89918,2.89656,2.89865,5250000.0
2007-03-27 06:54:00,2.8976,2.89853,2.89547,2.89741,8000000.0
2007-03-27 06:55:00,2.8957,2.89835,2.89419,2.89673,9000000.0
2007-03-27 06:56:00,2.89693,2.89767,2.89498,2.8972,8000000.0
2007-03-27 06:57:00,2.89761,2.89931,2.89658,2.89658,4500000.0
2007-03-27 06:58:00,2.89955,2.90008,2.89674,2.89739,12250000.0
2007-03-27 06:59:00,2.89725,2.89886,2.89593,2.89838,15500000.0
2007-03-27 07:00:00,2.8976,2.89924,2.89699,2.89699,6250000.0
2007-03-27 07:01:00,2.8977,2.8988,2.89661,2.89661,5750000.0
2007-03-27 07:02:00,2.89758,2.89994,2.89758,2.89891,7750000.0
2007-03-27 07:05:00,2.89527,2.89632,2.89448,2.89554,6000000.0
2007-03-27 07:08:00,2.89837,2.89877,2.89674,2.89732,9500000.0
2007-03-27 07:09:00,2.89738,2.90009,2.89738,2.89974,7250000.0
2007-03-27 07:10:00,2.89662,2.89735,2.89541,2.89567,6750000.0
2007-03-27 07:13:00,2.89809,2.89893,2.89576,2.89767,6750000.0
2007-03-27 07:14:00,2.89636,2.89799,2.89615,2.89799,3000000.0
2007-03-27 07:15:00,2.89777,2.90012,2.89729,2.89794,9750000.0
2007-03-27 07:18:00,2.89358,2.89807,2.89358,2.89778,8750000.0
2007-03-27 07:19:00,2.89792,2.8996,2.89783,2.89951,9000000.0
2007-03-27 07:20:00,2.89619,2.90014,2.89515,2.90014,8750000.0
2007-03-27 07:21:00,2.89953,2.90004,2.89811,2.89811,8500000.0
2007-03-27 07:22:00,2.89885,2.89984,2.89713,2.89858,6250000.0
2007-03-27 07:23:00,2.89828,2.90011,2.89495,2.89961,10250000.0
2007-03-27 07:24:00,2.89665,2.89927,2.89665,2.89765,8630000.0
2007-03-27 07:25:00,2.90044,2.90044,2.89511,2.89834,10500000.0
2007-03-27 07:26:00,2.89949,2.89975,2.89551,2.89821,9250000.0
2007-03-27 07:27:00,2.89503,2.89957,2.89503,2.89701,5750000.0
2007-03-27 07:28:00,2.89863,2.90101,2.89557,2.89865,11250000.0
2007-03-27 07:30:00,2.89896,2.90036,2.89673,2.90036,7750000.0
2007-03-27 07:31:00,2.89822,2.89832,2.89502,2.89822,7750000.0
2007-03-27 07:33:00,2.90027,2.90056,2.89729,2.90007,7880000.0
2007-03-27 07:34:00,2.8985,2.90036,2.89729,2.89855,20510000.0
2007-03-27 07:35:00,2.89879,2.89998,2.89634,2.8965,8500000.0
2007-03-27 07:37:00,2.90078,2.90078,2.90078,2.90078,750000.0
2007-03-27 07:38:00,2.89849,2.90085,2.89719,2.90085,8000000.0
2007-03-27 07:39:00,2.89949,2.90215,2.89883,2.89883,9250000.0
2007-03-27 07:40:00,2.89888,2.90074,2.89624,2.89757,6000000.0
2007-03-27 07:42:00,2.90087,2.90088,2.89573,2.9002,15380000.0
2007-03-27 07:43:00,2.89889,2.90125,2.89738,2.90023,6250000.0
2007-03-27 07:44:00,2.89811,2.90067,2.8974,2.90067,6000000.0
2007-03-27 07:45:00,2.90166,2.90166,2.89702,2.89777,5500000.0
2007-03-27 07:46:00,2.89444,2.89963,2.89444,2.89806,13500000.0
2007-03-27 07:47:00,2.89601,2.89983,2.89601,2.89883,7380000.0
2007-03-27 07:48:00,2.89732,2.90047,2.89547,2.89942,8130000.0
2007-03-27 07:49:00,2.89963,2.90211,2.89764,2.90211,12130000.0
2007-03-27 07:50:00,2.90225,2.90225,2.89686,2.89808,10380000.0
2007-03-27 07:51:00,2.89874,2.90087,2.89708,2.89942,11000000.0
2007-03-27 07:52:00,2.9005,2.90112,2.89648,2.89867,8130000.0
2007-03-27 07:53:00,2.89742,2.90218,2.89591,2.90132,8750000.0
2007-03-27 07:54:00,2.89968,2.90255,2.89853,2.89893,6250000.0
2007-03-27 07:55:00,2.89996,2.90183,2.89801,2.89954,13500000.0
2007-03-27 07:56:00,2.90025,2.90182,2.89618,2.89997,8500000.0
2007-03-27 07:57:00,2.90192,2.90307,2.89965,2.89965,9000000.0
2007-03-27 07:58:00,2.89883,2.90123,2.89606,2.90123,8000000.0
2007-03-27 07:59:00,2.90032,2.90117,2.89766,2.89862,10000000.0
2007-03-27 08:00:00,2.90128,2.90142,2.89528,2.89528,5250000.0
2007-03-27 08:01:00,2.89589,2.90149,2.89589,2.89986,7500000.0
2007-03-27 08:02:00,2.90163,2.90163,2.89881,2.8993,9500000.0
2007-03-27 08:03:00,2.90135,2.90148,2.89784,2.90148,5500000.0
2007-03-27 08:04:00,2.89933,2.90128,2.89686,2.89973,6750000.0
2007-03-27 08:05:00,2.90015,2.90172,2.89949,2.90172,5880000.0
2007-03-27 08:06:00,2.89953,2.90175,2.89802,2.90175,7500000.0
2007-03-27 08:07:00,2.89891,2.90211,2.89891,2.90192,11380000.0
2007-03-27 08:08:00,2.89694,2.90214,2.89694,2.90161,7130000.0
2007-03-27 08:09:00,2.89927,2.90038,2.8945,2.89848,5500000.0
2007-03-27 08:10:00,2.90089,2.90203,2.89949,2.89999,7750000.0
2007-03-27 08:11:00,2.90118,2.90118,2.89729,2.89883,8500000.0
2007-03-27 08:12:00,2.90154,2.90213,2.89989,2.90213,6750000.0
2007-03-27 08:13:00,2.90215,2.90215,2.89936,2.90086,6000000.0
2007-03-27 08:15:00,2.9014,2.90177,2.89741,2.89741,5130000.0
2007-03-27 08:16:00,2.89803,2.90132,2.89622,2.90132,13000000.0
2007-03-27 08:18:00,2.90003,2.90199,2.89996,2.89996,2250000.0
2007-03-27 08:19:00,2.90161,2.90161,2.90161,2.90161,750000.0
2007-03-27 08:20:00,2.90055,2.90212,2.89841,2.89841,6880000.0
2007-03-27 08:21:00,2.9012,2.90199,2.89831,2.90152,9000000.0
2007-03-27 08:22:00,2.89839,2.90198,2.89785,2.89785,18000000.0
2007-03-27 08:23:00,2.89811,2.90133,2.89527,2.90133,8250000.0
2007-03-27 08:24:00,2.89972,2.90221,2.89546,2.89722,9880000.0
2007-03-27 08:25:00,2.90045,2.90185,2.89514,2.90185,17250000.0
2007-03-27 08:26:00,2.90071,2.90181,2.89618,2.90181,10750000.0
2007-03-27 08:27:00,2.90007,2.90141,2.89794,2.89794,14500000.0
2007-03-27 08:28:00,2.9025,2.9025,2.89878,2.89879,10630000.0
2007-03-27 08:30:00,2.89954,2.9017,2.89611,2.89979,10750000.0
2007-03-27 08:31:00,2.89823,2.9018,2.89638,2.89948,5750000.0
2007-03-27 08:32:00,2.90103,2.90404,2.90039,2.90169,11750000.0
2007-03-27 08:33:00,2.90132,2.903,2.89953,2.90111,5750000.0
2007-03-27 08:34:00,2.90097,2.90241,2.89753,2.90241,10000000.0
2007-03-27 08:35:00,2.89932,2.90253,2.89815,2.90051,5500000.0
2007-03-27 08:36:00,2.89886,2.90114,2.89813,2.90114,5750000.0
2007-03-27 08:37:00,2.9025,2.9025,2.89909,2.90175,8500000.0
2007-03-27 08:38:00,2.90203,2.90203,2.89566,2.89762,7000000.0
2007-03-27 08:39:00,2.90002,2.90255,2.89925,2.89925,9250000.0
2007-03-27 08:40:00,2.89546,2.90236,2.89546,2.89879,7750000.0
2007-03-27 08:41:00,2.89874,2.90319,2.89874,2.90171,14250000.0
2007-03-27 08:42:00,2.90224,2.90224,2.89397,2.89907,6500000.0
2007-03-27 08:43:00,2.90092,2.90242,2.89882,2.89947,6250000.0
2007-03-27 08:44:00,2.896,2.90084,2.896,2.8999,7750000.0
2007-03-27 08:45:00,2.89893,2.90287,2.89773,2.90287,8000000.0
2007-03-27 08:47:00,2.90237,2.90274,2.89974,2.89974,6010000.0
2007-03-27 08:48:00,2.8995,2.90256,2.89767,2.90256,13020000.0
2007-03-27 08:49:00,2.90122,2.90189,2.89656,2.90156,8630000.0
2007-03-27 08:51:00,2.89896,2.90103,2.89542,2.89866,11010000.0
2007-03-27 08:52:00,2.89475,2.90067,2.89459,2.89823,7500000.0
2007-03-27 08:53:00,2.8985,2.90183,2.89758,2.90183,4130000.0
2007-03-27 08:54:00,2.89851,2.90252,2.89851,2.9024,6250000.0
2007-03-27 08:55:00,2.90057,2.90258,2.89827,2.90054,8260000.0
2007-03-27 08:56:00,2.90239,2.90239,2.89846,2.90008,8250000.0
2007-03-27 08:57:00,2.89561,2.90139,2.89452,2.90128,11010000.0
2007-03-27 08:58:00,2.90245,2.90245,2.89919,2.89941,8750000.0
2007-03-27 08:59:00,2.90223,2.90223,2.89737,2.9016,16250000.0
2007-03-27 09:00:00,2.90141,2.90141,2.89598,2.89769,5500000.0
2007-03-27 09:01:00,2.90057,2.9011,2.89656,2.90097,12380000.0
2007-03-27 09:02:00,2.90114,2.90114,2.89613,2.89764,8750000.0
2007-03-27 09:03:00,2.89906,2.9019,2.89563,2.90156,8510000.0
2007-03-27 09:04:00,2.89976,2.90094,2.89914,2.90067,8130000.0
2007-03-27 09:05:00,2.89876,2.90133,2.89876,2.90133,6250000.0
2007-03-27 09:06:00,2.89806,2.9013,2.89381,2.90102,7500000.0
2007-03-27 09:07:00,2.89896,2.90292,2.89852,2.90279,7880000.0
2007-03-27 09:08:00,2.90079,2.90235,2.89865,2.89865,11250000.0
2007-03-27 09:09:00,2.90053,2.90395,2.89993,2.90346,7630000.0
2007-03-27 09:10:00,2.89595,2.90282,2.89595,2.90282,8000000.0
2007-03-27 09:11:00,2.90035,2.90359,2.89985,2.90359,6380000.0
2007-03-27 09:12:00,2.90237,2.90339,2.90106,2.90267,6250000.0
2007-03-27 09:13:00,2.89815,2.90261,2.89763,2.902,5630000.0
2007-03-27 09:14:00,2.90148,2.90337,2.90037,2.90337,7380000.0
2007-03-27 09:15:00,2.9028,2.90301,2.89922,2.90054,6500000.0
2007-03-27 09:16:00,2.90207,2.90213,2.89819,2.89819,7760000.0
2007-03-27 09:17:00,2.90213,2.90217,2.8977,2.8977,3750000.0
2007-03-27 09:18:00,2.90199,2.90202,2.89836,2.9013,9380000.0
2007-03-27 09:19:00,2.90102,2.90102,2.89768,2.89925,9260000.0
2007-03-27 09:20:00,2.90155,2.90259,2.89871,2.89891,5250000.0
2007-03-27 09:21:00,2.90057,2.9022,2.89969,2.90189,7500000.0
2007-03-27 09:22:00,2.90013,2.90217,2.89626,2.89903,7640000.0
2007-03-27 09:23:00,2.90155,2.9021,2.89922,2.89922,6000000.0
2007-03-27 09:24:00,2.90178,2.90238,2.89784,2.90111,7890000.0
2007-03-27 09:25:00,2.89768,2.90278,2.89676,2.90278,10250000.0
2007-03-27 09:26:00,2.90129,2.90234,2.89742,2.90157,5630000.0
2007-03-27 09:27:00,2.9006,2.90192,2.89985,2.90188,9000000.0
2007-03-27 09:28:00,2.90247,2.90247,2.89699,2.89854,9880000.0
2007-03-27 09:29:00,2.90144,2.90377,2.89623,2.90295,21250000.0
2007-03-27 09:30:00,2.90326,2.90362,2.89845,2.89918,4880000.0
2007-03-27 09:31:00,2.90252,2.9029,2.89618,2.8992,6250000.0
2007-03-27 09:32:00,2.90238,2.90268,2.8967,2.90177,9250000.0
2007-03-27 09:33:00,2.90059,2.90165,2.89773,2.89921,6130000.0
2007-03-27 09:34:00,2.90274,2.90274,2.89961,2.89961,6000000.0
2007-03-27 09:35:00,2.90191,2.90191,2.8975,2.90092,10000000.0
2007-03-27 09:36:00,2.90227,2.90227,2.89889,2.90204,6750000.0
2007-03-27 09:37:00,2.89911,2.9027,2.89385,2.89786,6380000.0
2007-03-27 09:38:00,2.90149,2.90267,2.89668,2.90096,5010000.0
2007-03-27 09:39:00,2.89645,2.9023,2.89645,2.89895,8500000.0
2007-03-27 09:40:00,2.89429,2.90107,2.89429,2.90107,5630000.0
2007-03-27 09:41:00,2.90163,2.90234,2.89822,2.8998,12010000.0
2007-03-27 09:42:00,2.90203,2.90203,2.89943,2.90129,5250000.0
2007-03-27 09:43:00,2.89815,2.90203,2.89815,2.90092,9250000.0
2007-03-27 09:44:00,2.90039,2.9012,2.89563,2.89873,8510000.0
2007-03-27 09:45:00,2.90228,2.90238,2.89801,2.89971,4130000.0
2007-03-27 09:46:00,2.89896,2.90081,2.89483,2.90081,8010000.0
2007-03-27 09:47:00,2.89923,2.90154,2.8969,2.8969,7750000.0
2007-03-27 09:49:00,2.89957,2.90185,2.89795,2.89795,6010000.0
2007-03-27 09:50:00,2.90006,2.90211,2.89759,2.89929,6380000.0
2007-03-27 09:51:00,2.90092,2.90277,2.89728,2.90174,6380000.0
2007-03-27 09:53:00,2.90169,2.90318,2.90036,2.90228,7750000.0
2007-03-27 09:54:00,2.90188,2.90257,2.90054,2.90054,5500000.0
2007-03-27 09:55:00,2.90325,2.90389,2.8973,2.90389,7250000.0
2007-03-27 09:56:00,2.90362,2.90362,2.90065,2.90235,9500000.0
2007-03-27 09:57:00,2.90396,2.90396,2.89952,2.9005,9000000.0
2007-03-27 09:58:00,2.90342,2.90342,2.899,2.90281,10630000.0
2007-03-27 09:59:00,2.90379,2.90379,2.89956,2.90255,10000000.0
2007-03-27 10:00:00,2.90135,2.90323,2.89832,2.90323,9010000.0
2007-03-27 10:01:00,2.90129,2.90251,2.90009,2.90239,6130000.0
2007-03-27 10:02:00,2.90022,2.90185,2.89688,2.89831,8380000.0
2007-03-27 10:03:00,2.90129,2.90209,2.89753,2.90057,11750000.0
2007-03-27 10:04:00,2.89978,2.90153,2.89769,2.90116,7000000.0
2007-03-27 10:05:00,2.90202,2.90332,2.89809,2.90082,6500000.0
2007-03-27 10:06:00,2.90147,2.90351,2.89727,2.90071,9880000.0
2007-03-27 10:07:00,2.89993,2.9001,2.8976,2.89996,5130000.0
2007-03-27 10:08:00,2.89762,2.9003,2.89762,2.9003,6500000.0
2007-03-27 10:09:00,2.89746,2.89912,2.89516,2.89807,10500000.0
2007-03-27 10:10:00,2.89894,2.90004,2.89418,2.89476,10500000.0
2007-03-27 10:11:00,2.89888,2.90121,2.8941,2.89867,6750000.0
2007-03-27 10:12:00,2.90003,2.90114,2.89311,2.90019,6380000.0
2007-03-27 10:13:00,2.89701,2.90114,2.89577,2.89804,10630000.0
2007-03-27 10:14:00,2.90011,2.90049,2.89749,2.90042,9000000.0
2007-03-27 10:15:00,2.90151,2.90151,2.89626,2.90021,6250000.0
2007-03-27 10:16:00,2.90089,2.90089,2.89642,2.89952,6500000.0
2007-03-27 10:17:00,2.89949,2.90007,2.89781,2.90007,9000000.0
2007-03-27 10:18:00,2.89814,2.89865,2.89351,2.89519,9130000.0
2007-03-27 10:19:00,2.8978,2.89879,2.89459,2.89879,8380000.0
2007-03-27 10:20:00,2.89776,2.8995,2.89344,2.8995,7000000.0
2007-03-27 10:21:00,2.8993,2.8993,2.89366,2.89686,14750000.0
2007-03-27 10:22:00,2.89619,2.89815,2.89341,2.89509,11880000.0
2007-03-27 10:23:00,2.89757,2.89757,2.89326,2.89724,9250000.0
2007-03-27 10:24:00,2.89658,2.89772,2.89481,2.89484,8250000.0
2007-03-27 10:25:00,2.89702,2.89702,2.89416,2.89503,5130000.0
2007-03-27 10:26:00,2.89656,2.89755,2.89279,2.89586,10380000.0
2007-03-27 10:27:00,2.89796,2.89796,2.89159,2.89231,11130000.0
2007-03-27 10:28:00,2.89511,2.89743,2.89324,2.89469,12000000.0
2007-03-27 10:29:00,2.8977,2.8977,2.89468,2.89641,8250000.0
2007-03-27 10:30:00,2.89664,2.89771,2.8934,2.89771,10000000.0
2007-03-27 10:31:00,2.89855,2.89855,2.89199,2.89502,11250000.0
2007-03-27 10:32:00,2.89706,2.89706,2.89476,2.89546,6500000.0
2007-03-27 10:33:00,2.89714,2.89714,2.89156,2.89353,13750000.0
2007-03-27 10:34:00,2.89742,2.89782,2.89376,2.89461,12250000.0
2007-03-27 10:35:00,2.89638,2.89796,2.89408,2.89464,8250000.0
2007-03-27 10:36:00,2.89734,2.89827,2.89349,2.89715,9750000.0
2007-03-27 10:37:00,2.89721,2.89835,2.89366,2.89835,10000000.0
2007-03-27 10:38:00,2.89601,2.8972,2.89271,2.89271,5750000.0
2007-03-27 10:39:00,2.89811,2.89811,2.89368,2.89375,6000000.0
2007-03-27 10:40:00,2.89601,2.8971,2.8957,2.8957,10000000.0
2007-03-27 10:41:00,2.89731,2.89806,2.89475,2.89806,7750000.0
2007-03-27 10:42:00,2.89532,2.89827,2.89532,2.89827,7750000.0
2007-03-27 10:43:00,2.8942,2.89853,2.89336,2.89853,8500000.0
2007-03-27 10:44:00,2.89774,2.89867,2.89573,2.89712,14500000.0
2007-03-27 10:45:00,2.89795,2.89917,2.8926,2.89533,8250000.0
2007-03-27 10:46:00,2.89787,2.89787,2.89321,2.8947,11500000.0
2007-03-27 10:47:00,2.89278,2.89794,2.89278,2.89764,10500000.0
2007-03-27 10:48:00,2.89891,2.89935,2.89271,2.8972,6380000.0
2007-03-27 10:49:00,2.89647,2.89888,2.89347,2.89888,8750000.0
2007-03-27 10:50:00,2.8981,2.89894,2.89598,2.89894,10500000.0
2007-03-27 10:51:00,2.89673,2.89857,2.89454,2.89454,9130000.0
2007-03-27 10:52:00,2.89912,2.89996,2.89429,2.89837,11880000.0
2007-03-27 10:53:00,2.89816,2.89816,2.89259,2.89612,5130000.0
2007-03-27 10:54:00,2.89856,2.89856,2.89311,2.89598,9750000.0
2007-03-27 10:55:00,2.89454,2.89798,2.89429,2.89771,8000000.0
2007-03-27 10:56:00,2.89491,2.89778,2.89491,2.89652,8500000.0
2007-03-27 10:57:00,2.89341,2.89915,2.89341,2.89915,6250000.0
2007-03-27 10:58:00,2.89591,2.89712,2.89183,2.89659,7250000.0
2007-03-27 10:59:00,2.89816,2.89846,2.89208,2.8968,7750000.0
2007-03-27 11:00:00,2.89428,2.89916,2.89347,2.89862,10250000.0
2007-03-27 11:01:00,2.89447,2.89893,2.89301,2.8956,7510000.0
2007-03-27 11:02:00,2.89763,2.898,2.89603,2.89705,8250000.0
2007-03-27 11:03:00,2.8987,2.8987,2.89302,2.89302,6750000.0
2007-03-27 11:04:00,2.89397,2.89904,2.89397,2.89904,7130000.0
2007-03-27 11:05:00,2.89638,2.8994,2.89446,2.89834,10260000.0
2007-03-27 11:06:00,2.8962,2.89762,2.89466,2.89762,7880000.0
2007-03-27 11:07:00,2.89862,2.89862,2.89006,2.89006,5880000.0
2007-03-27 11:08:00,2.89842,2.89842,2.89326,2.8966,8000000.0
2007-03-27 11:09:00,2.89848,2.89848,2.89264,2.89542,7750000.0
2007-03-27 11:10:00,2.89875,2.89963,2.89504,2.8975,7500000.0
2007-03-27 11:11:00,2.89852,2.89852,2.89357,2.89769,9380000.0
2007-03-27 11:12:00,2.89849,2.89849,2.89305,2.89305,5510000.0
2007-03-27 11:13:00,2.89701,2.89751,2.89218,2.89313,11250000.0
2007-03-27 11:14:00,2.89685,2.89817,2.89446,2.89817,8750000.0
2007-03-27 11:15:00,2.89632,2.89758,2.89481,2.8958,7500000.0
2007-03-27 11:16:00,2.89658,2.89821,2.89382,2.89782,5500000.0
2007-03-27 11:17:00,2.89727,2.89795,2.89206,2.89614,12500000.0
2007-03-27 11:18:00,2.89625,2.89766,2.89165,2.89434,7880000.0
2007-03-27 11:19:00,2.89477,2.8975,2.89193,2.89318,9880000.0
2007-03-27 11:20:00,2.89683,2.89749,2.8918,2.89748,7500000.0
2007-03-27 11:21:00,2.89813,2.89813,2.89309,2.89798,12250000.0
2007-03-27 11:22:00,2.89781,2.89789,2.89269,2.89269,6250000.0
2007-03-27 11:23:00,2.89717,2.89778,2.89254,2.89359,6250000.0
2007-03-27 11:24:00,2.89798,2.89798,2.89436,2.89591,6630000.0
2007-03-27 11:25:00,2.8965,2.89785,2.89312,2.89468,8500000.0
2007-03-27 11:26:00,2.89763,2.89851,2.89342,2.89851,13130000.0
2007-03-27 11:27:00,2.8967,2.8967,2.8927,2.89626,9630000.0
2007-03-27 11:28:00,2.8975,2.89754,2.89414,2.89469,7750000.0
2007-03-27 11:29:00,2.89783,2.89783,2.89248,2.89771,10000000.0
2007-03-27 11:30:00,2.89844,2.89844,2.89158,2.89684,8250000.0
2007-03-27 11:31:00,2.89532,2.89842,2.89224,2.89842,9750000.0
2007-03-27 11:32:00,2.89517,2.89789,2.89517,2.89716,7010000.0
2007-03-27 11:33:00,2.89522,2.8977,2.89428,2.8977,11500000.0
2007-03-27 11:34:00,2.89451,2.89513,2.89267,2.89453,7630000.0
2007-03-27 11:35:00,2.89637,2.89781,2.89228,2.89469,11500000.0
2007-03-27 11:36:00,2.89828,2.89828,2.89077,2.89638,7750000.0
2007-03-27 11:37:00,2.89777,2.89794,2.89201,2.89678,8250000.0
2007-03-27 11:38:00,2.89577,2.89649,2.89116,2.89638,11130000.0
2007-03-27 11:39:00,2.89546,2.89689,2.89409,2.89512,6260000.0
2007-03-27 11:40:00,2.89739,2.89824,2.89314,2.8977,12000000.0
2007-03-27 11:41:00,2.89827,2.89827,2.89374,2.89772,8500000.0
2007-03-27 11:42:00,2.89418,2.89713,2.8912,2.89466,10380000.0
2007-03-27 11:43:00,2.89609,2.89797,2.89373,2.89742,8750000.0
2007-03-27 11:44:00,2.89768,2.89768,2.89327,2.89327,7000000.0
2007-03-27 11:45:00,2.89523,2.8978,2.89206,2.89206,7630000.0
2007-03-27 11:46:00,2.89651,2.89733,2.89427,2.89733,5500000.0
2007-03-27 11:47:00,2.89544,2.89771,2.8911,2.89718,10750000.0
2007-03-27 11:48:00,2.89725,2.89725,2.89104,2.89104,9380000.0
2007-03-27 11:49:00,2.89764,2.89768,2.89282,2.89768,11500000.0
2007-03-27 11:50:00,2.89794,2.8983,2.89176,2.89545,8000000.0
2007-03-27 11:51:00,2.89544,2.89872,2.89531,2.89652,5750000.0
2007-03-27 11:52:00,2.89707,2.89772,2.89471,2.89471,8000000.0
2007-03-27 11:53:00,2.89866,2.89866,2.89466,2.89466,7260000.0
2007-03-27 11:54:00,2.89346,2.89713,2.89157,2.89471,8630000.0
2007-03-27 11:55:00,2.89745,2.8981,2.89353,2.89353,7250000.0
2007-03-27 11:56:00,2.89798,2.89882,2.89458,2.89458,6500000.0
2007-03-27 11:57:00,2.89479,2.89883,2.89459,2.89667,6250000.0
2007-03-27 11:58:00,2.89757,2.8982,2.8932,2.89536,12380000.0
2007-03-27 11:59:00,2.89854,2.89869,2.89182,2.8951,8880000.0
2007-03-27 12:00:00,2.89905,2.89905,2.89546,2.89546,8380000.0
2007-03-27 12:01:00,2.89439,2.89815,2.89439,2.89628,7250000.0
2007-03-27 12:02:00,2.89632,2.89857,2.89348,2.89853,6750000.0
2007-03-27 12:03:00,2.89524,2.89806,2.89365,2.89365,10250000.0
2007-03-27 12:04:00,2.89871,2.89871,2.89046,2.89514,6500000.0
2007-03-27 12:05:00,2.89859,2.89867,2.89263,2.89776,7630000.0
2007-03-27 12:06:00,2.89818,2.89933,2.89611,2.89611,10130000.0
2007-03-27 12:07:00,2.89804,2.89804,2.89273,2.89572,7000000.0
2007-03-27 12:08:00,2.89087,2.89745,2.89087,2.89521,7000000.0
2007-03-27 12:09:00,2.89746,2.89765,2.89228,2.89386,5880000.0
2007-03-27 12:10:00,2.89701,2.89817,2.8923,2.89578,10130000.0
2007-03-27 12:11:00,2.89844,2.89851,2.8965,2.89805,10880000.0
2007-03-27 12:12:00,2.89454,2.8991,2.89454,2.8991,8750000.0
2007-03-27 12:13:00,2.89496,2.89836,2.89433,2.89784,13500000.0
2007-03-27 12:14:00,2.8943,2.89729,2.89383,2.89704,8250000.0
2007-03-27 12:15:00,2.89875,2.89964,2.89404,2.89791,7880000.0
2007-03-27 12:16:00,2.8984,2.8984,2.8936,2.8936,4880000.0
2007-03-27 12:17:00,2.89798,2.89798,2.89571,2.89571,6880000.0
2007-03-27 12:18:00,2.89407,2.8985,2.89407,2.89408,6500000.0
2007-03-27 12:19:00,2.89729,2.89729,2.89044,2.89413,7630000.0
2007-03-27 12:20:00,2.89682,2.90094,2.89664,2.89932,7000000.0
2007-03-27 12:21:00,2.89765,2.89856,2.89287,2.89471,11250000.0
2007-03-27 12:22:00,2.89498,2.89792,2.89498,2.89613,6750000.0
2007-03-27 12:23:00,2.89361,2.89854,2.89361,2.89845,11630000.0
2007-03-27 12:24:00,2.89708,2.89845,2.89447,2.89802,6750000.0
2007-03-27 12:25:00,2.89454,2.89806,2.89454,2.89474,7000000.0
2007-03-27 12:26:00,2.89528,2.8984,2.89258,2.89258,10000000.0
2007-03-27 12:27:00,2.89875,2.89875,2.89356,2.89825,9750000.0
2007-03-27 12:28:00,2.89737,2.89912,2.89631,2.89906,8640000.0
2007-03-27 12:29:00,2.89431,2.89432,2.89243,2.89431,6380000.0
2007-03-27 12:30:00,2.89835,2.89835,2.8921,2.8921,8000000.0
2007-03-27 12:31:00,2.89914,2.89914,2.89519,2.89519,5380000.0
2007-03-27 12:32:00,2.89846,2.89847,2.89561,2.8974,8500000.0
2007-03-27 12:33:00,2.89862,2.89862,2.89461,2.89565,7750000.0
2007-03-27 12:34:00,2.89548,2.89878,2.89387,2.89851,5500000.0
2007-03-27 12:35:00,2.89606,2.89944,2.89407,2.89866,8750000.0
2007-03-27 12:36:00,2.89919,2.89919,2.8953,2.89802,5500000.0
2007-03-27 12:37:00,2.89628,2.8991,2.89265,2.8976,13880000.0
2007-03-27 12:38:00,2.89563,2.89775,2.89175,2.89772,14630000.0
2007-03-27 12:39:00,2.89248,2.89779,2.89169,2.89748,9250000.0
2007-03-27 12:40:00,2.89961,2.89961,2.89539,2.89901,11130000.0
2007-03-27 12:41:00,2.89683,2.89898,2.89529,2.89898,7380000.0
2007-03-27 12:42:00,2.89929,2.89929,2.89424,2.89907,11750000.0
2007-03-27 12:43:00,2.89661,2.89914,2.89661,2.89857,6500000.0
2007-03-27 12:44:00,2.89579,2.89869,2.89328,2.89485,10760000.0
2007-03-27 12:45:00,2.89857,2.90035,2.89646,2.8997,7500000.0
2007-03-27 12:46:00,2.89582,2.89937,2.89582,2.89833,9000000.0
2007-03-27 12:47:00,2.89747,2.89835,2.89584,2.89654,9640000.0
2007-03-27 12:48:00,2.8949,2.89859,2.8949,2.89547,6500000.0
2007-03-27 12:49:00,2.89951,2.89988,2.89545,2.89988,7130000.0
2007-03-27 12:50:00,2.90001,2.90048,2.89382,2.89678,14130000.0
2007-03-27 12:51:00,2.89929,2.89929,2.8927,2.89603,7250000.0
2007-03-27 12:52:00,2.89924,2.89924,2.89469,2.89604,11500000.0
2007-03-27 12:53:00,2.89929,2.89992,2.89727,2.89807,6750000.0
2007-03-27 12:54:00,2.89484,2.89894,2.89484,2.89839,7000000.0
2007-03-27 12:55:00,2.89867,2.9002,2.89551,2.89828,5750000.0
2007-03-27 12:56:00,2.89501,2.89895,2.89364,2.89554,9750000.0
2007-03-27 12:57:00,2.89672,2.89971,2.8942,2.89953,9000000.0
2007-03-27 12:58:00,2.89868,2.90037,2.89531,2.89531,13000000.0
2007-03-27 12:59:00,2.89734,2.89957,2.8929,2.89388,10500000.0
2007-03-27 13:00:00,2.89665,2.8978,2.89367,2.8944,7500000.0
2007-03-27 13:01:00,2.89701,2.89819,2.89637,2.8968,7630000.0
2007-03-27 13:02:00,2.89881,2.89932,2.89698,2.89704,6630000.0
2007-03-27 13:03:00,2.89743,2.89848,2.89333,2.89715,9880000.0
2007-03-27 13:04:00,2.898,2.89876,2.89311,2.89311,13380000.0
2007-03-27 13:05:00,2.89951,2.89992,2.89474,2.8993,13630000.0
2007-03-27 13:06:00,2.89781,2.89902,2.89633,2.89656,7000000.0
2007-03-27 13:07:00,2.9002,2.9002,2.89451,2.89788,9390000.0
2007-03-27 13:08:00,2.8968,2.89821,2.89479,2.89812,9750000.0
2007-03-27 13:09:00,2.89733,2.89884,2.89498,2.89884,5750000.0
2007-03-27 13:10:00,2.89875,2.89875,2.89463,2.89666,8000000.0
2007-03-27 13:11:00,2.89647,2.89922,2.89452,2.89822,9880000.0
2007-03-27 13:12:00,2.89951,2.89951,2.89519,2.89739,10380000.0
2007-03-27 13:13:00,2.8963,2.89877,2.89431,2.89708,12500000.0
2007-03-27 13:14:00,2.89959,2.89959,2.89426,2.89596,7250000.0
2007-03-27 13:15:00,2.89848,2.89892,2.89258,2.89341,5630000.0
2007-03-27 13:16:00,2.89801,2.89899,2.89344,2.89607,10000000.0
2007-03-27 13:17:00,2.89721,2.89933,2.89597,2.89597,6750000.0
2007-03-27 13:18:00,2.90032,2.90032,2.89667,2.89719,7750000.0
2007-03-27 13:19:00,2.89745,2.89927,2.89619,2.8968,8500000.0
2007-03-27 13:20:00,2.89876,2.8998,2.89818,2.89888,5500000.0
2007-03-27 13:21:00,2.89947,2.90062,2.89674,2.89737,9500000.0
2007-03-27 13:22:00,2.89942,2.90023,2.89777,2.89959,6500000.0
2007-03-27 13:23:00,2.89996,2.90115,2.89898,2.90067,6500000.0
2007-03-27 13:24:00,2.8977,2.89865,2.89556,2.89661,8130000.0
2007-03-27 13:25:00,2.89848,2.89948,2.89587,2.8989,9130000.0
2007-03-27 13:26:00,2.89876,2.89906,2.89245,2.89881,6750000.0
2007-03-27 13:27:00,2.90064,2.90065,2.89779,2.89953,9380000.0
2007-03-27 13:28:00,2.89889,2.89889,2.8946,2.89741,9500000.0
2007-03-27 13:29:00,2.89585,2.89959,2.89426,2.89852,5500000.0
2007-03-27 13:30:00,2.89542,2.89844,2.8941,2.8941,12000000.0
2007-03-27 13:31:00,2.89583,2.89811,2.89217,2.89217,8380000.0
2007-03-27 13:32:00,2.89827,2.90008,2.89535,2.89716,9750000.0
2007-03-27 13:33:00,2.89425,2.89958,2.89425,2.89659,6250000.0
2007-03-27 13:35:00,2.89924,2.89924,2.89634,2.89712,11630000.0
2007-03-27 13:36:00,2.8982,2.89895,2.89354,2.89642,8750000.0
2007-03-27 13:37:00,2.89963,2.89963,2.89507,2.89615,8250000.0
2007-03-27 13:38:00,2.89919,2.89925,2.89267,2.89925,7130000.0
2007-03-27 13:39:00,2.89771,2.89851,2.89561,2.89701,5510000.0
2007-03-27 13:40:00,2.8951,2.89848,2.89199,2.89218,5250000.0
2007-03-27 13:43:00,2.89788,2.89934,2.89628,2.89934,8000000.0
2007-03-27 13:44:00,2.89769,2.89851,2.895,2.89587,5880000.0
2007-03-27 13:45:00,2.89127,2.89772,2.89127,2.89244,8500000.0
2007-03-27 13:46:00,2.89939,2.89939,2.8948,2.89766,7000000.0
2007-03-27 13:47:00,2.89315,2.89885,2.89315,2.89852,10250000.0
2007-03-27 13:48:00,2.89711,2.89772,2.89393,2.89393,7380000.0
2007-03-27 13:49:00,2.89382,2.8972,2.89225,2.89672,6000000.0
2007-03-27 13:50:00,2.89323,2.89663,2.89268,2.89387,6630000.0
2007-03-27 13:51:00,2.89681,2.89681,2.89158,2.89526,6250000.0
2007-03-27 13:52:00,2.89611,2.89641,2.89099,2.89606,6250000.0
2007-03-27 13:53:00,2.8957,2.89715,2.89324,2.8952,6630000.0
2007-03-27 13:54:00,2.89459,2.89526,2.89161,2.89427,5500000.0
2007-03-27 13:55:00,2.89241,2.89595,2.89219,2.8939,8380000.0
2007-03-27 13:56:00,2.89339,2.89567,2.89239,2.89565,8380000.0
2007-03-27 13:57:00,2.89661,2.8969,2.8941,2.89517,5880000.0
2007-03-27 13:58:00,2.89451,2.89736,2.89445,2.89481,8750000.0
2007-03-27 13:59:00,2.89685,2.89685,2.89179,2.8923,7380000.0
2007-03-27 14:00:00,2.89252,2.89739,2.89252,2.89739,7750000.0
2007-03-27 14:01:00,2.89328,2.89702,2.8932,2.89551,10140000.0
2007-03-27 14:02:00,2.89679,2.89697,2.89429,2.89467,7500000.0
2007-03-27 14:03:00,2.89533,2.89533,2.89107,2.89214,7380000.0
2007-03-27 14:04:00,2.89551,2.89758,2.88966,2.89758,5750000.0
2007-03-27 14:05:00,2.89504,2.89678,2.8936,2.89532,7500000.0
2007-03-27 14:06:00,2.89628,2.8963,2.89422,2.89527,5880000.0
2007-03-27 14:07:00,2.8964,2.8964,2.89234,2.8959,7130000.0
2007-03-27 14:08:00,2.89469,2.8975,2.89173,2.89293,8000000.0
2007-03-27 14:09:00,2.89496,2.89505,2.89085,2.89234,8000000.0
2007-03-27 14:10:00,2.89487,2.89487,2.88754,2.88931,9630000.0
2007-03-27 14:11:00,2.89493,2.89493,2.89086,2.8933,7500000.0
2007-03-27 14:12:00,2.89481,2.89535,2.89184,2.8921,9750000.0
2007-03-27 14:13:00,2.89305,2.89617,2.89241,2.89364,8250000.0
2007-03-27 14:14:00,2.89615,2.89615,2.89268,2.89286,6000000.0
2007-03-27 14:15:00,2.89686,2.89686,2.88928,2.89289,11630000.0
2007-03-27 14:16:00,2.89497,2.89598,2.89194,2.89194,6000000.0
2007-03-27 14:17:00,2.89208,2.89611,2.89208,2.89391,6500000.0
2007-03-27 14:18:00,2.8964,2.8964,2.89202,2.8949,9380000.0
2007-03-27 14:19:00,2.89731,2.89758,2.89415,2.89758,7250000.0
2007-03-27 14:20:00,2.89806,2.8981,2.89521,2.8954,6250000.0
2007-03-27 14:21:00,2.89448,2.89701,2.89389,2.89448,11130000.0
2007-03-27 14:22:00,2.88931,2.8961,2.88931,2.89338,9000000.0
2007-03-27 14:23:00,2.89554,2.8966,2.89301,2.89301,7630000.0
2007-03-27 14:24:00,2.89323,2.89677,2.89323,2.89357,4500000.0
2007-03-27 14:25:00,2.89703,2.89703,2.89393,2.89641,8250000.0
2007-03-27 14:26:00,2.89556,2.89607,2.89085,2.89489,13510000.0
2007-03-27 14:27:00,2.89675,2.89675,2.89358,2.89467,8500000.0
2007-03-27 14:28:00,2.89283,2.89669,2.89174,2.89479,7010000.0
2007-03-27 14:29:00,2.89115,2.89571,2.89115,2.89571,6380000.0
2007-03-27 14:30:00,2.89066,2.89667,2.89066,2.89475,9250000.0
2007-03-27 14:31:00,2.89454,2.89743,2.89156,2.89575,10750000.0
2007-03-27 14:32:00,2.89258,2.89618,2.89258,2.89371,5250000.0
2007-03-27 14:33:00,2.89283,2.89661,2.89283,2.89332,8250000.0
2007-03-27 14:34:00,2.89236,2.89565,2.89122,2.89345,8500000.0
2007-03-27 14:35:00,2.89578,2.89612,2.8924,2.89567,8130000.0
2007-03-27 14:36:00,2.89226,2.89651,2.89184,2.89505,9000000.0
2007-03-27 14:37:00,2.89243,2.89666,2.89243,2.89315,8880000.0
2007-03-27 14:38:00,2.89531,2.89679,2.89133,2.89515,7510000.0
2007-03-27 14:39:00,2.89761,2.89761,2.88985,2.88985,8500000.0
2007-03-27 14:41:00,2.89618,2.89701,2.89255,2.89255,6500000.0
2007-03-27 14:42:00,2.89709,2.89766,2.89398,2.89647,10010000.0
2007-03-27 14:43:00,2.89475,2.89709,2.89321,2.8964,12500000.0
2007-03-27 14:44:00,2.89719,2.89719,2.89358,2.89536,6250000.0
2007-03-27 14:45:00,2.89329,2.897,2.89195,2.89195,7250000.0
2007-03-27 14:46:00,2.89594,2.8977,2.89396,2.89591,7260000.0
2007-03-27 14:47:00,2.89802,2.89816,2.89397,2.89482,8130000.0
2007-03-27 14:48:00,2.89707,2.89823,2.89359,2.89625,7500000.0
2007-03-27 14:49:00,2.89443,2.898,2.89289,2.898,7380000.0
2007-03-27 14:50:00,2.89606,2.89852,2.89325,2.89609,7250000.0
2007-03-27 14:51:00,2.89624,2.8979,2.89507,2.89528,9750000.0
2007-03-27 14:52:00,2.89794,2.89794,2.89297,2.89481,7880000.0
2007-03-27 14:53:00,2.89512,2.89645,2.89037,2.895,6250000.0
2007-03-27 14:54:00,2.89683,2.89751,2.89198,2.89198,10630000.0
2007-03-27 14:55:00,2.89769,2.89831,2.89371,2.89513,7000000.0
2007-03-27 14:56:00,2.89738,2.89825,2.89328,2.89328,10000000.0
2007-03-27 14:57:00,2.89618,2.89705,2.89278,2.8954,8750000.0
2007-03-27 14:58:00,2.8936,2.89702,2.89238,2.89502,11380000.0
2007-03-27 14:59:00,2.89851,2.89851,2.89558,2.89566,8000000.0
2007-03-27 15:00:00,2.89513,2.89852,2.89513,2.89791,6750000.0
2007-03-27 15:01:00,2.89638,2.89638,2.89137,2.89621,8500000.0
2007-03-27 15:02:00,2.89636,2.89636,2.89209,2.89514,8250000.0
2007-03-27 15:03:00,2.89852,2.89852,2.89376,2.89552,6250000.0
2007-03-27 15:04:00,2.8964,2.89766,2.89265,2.89515,9000000.0
2007-03-27 15:05:00,2.89355,2.89686,2.8935,2.89686,5750000.0
2007-03-27 15:06:00,2.89393,2.89749,2.89242,2.89598,5500000.0
2007-03-27 15:07:00,2.89796,2.89796,2.89157,2.89669,8880000.0
2007-03-27 15:08:00,2.89668,2.89689,2.89101,2.89101,9500000.0
2007-03-27 15:09:00,2.89694,2.89694,2.89525,2.89693,7750000.0
2007-03-27 15:10:00,2.89459,2.89715,2.89329,2.89715,11000000.0
2007-03-27 15:11:00,2.8953,2.8971,2.89348,2.89605,8250000.0
2007-03-27 15:12:00,2.89699,2.8977,2.8924,2.89679,8750000.0
2007-03-27 15:13:00,2.89718,2.89718,2.89388,2.89602,7750000.0
2007-03-27 15:14:00,2.8948,2.89715,2.89242,2.89715,13140000.0
2007-03-27 15:15:00,2.89793,2.89915,2.89342,2.89915,7760000.0
2007-03-27 15:16:00,2.89725,2.89871,2.89607,2.89698,14500000.0
2007-03-27 15:17:00,2.89846,2.89867,2.89549,2.89702,6500000.0
2007-03-27 15:18:00,2.89817,2.8984,2.8942,2.8984,8250000.0
2007-03-27 15:19:00,2.89817,2.89896,2.89605,2.89605,10250000.0
2007-03-27 15:20:00,2.8995,2.89991,2.89404,2.89991,9380000.0
2007-03-27 15:21:00,2.89831,2.89994,2.8969,2.8969,6250000.0
2007-03-27 15:22:00,2.89977,2.90028,2.89396,2.89942,11000000.0
2007-03-27 15:23:00,2.8979,2.89979,2.89673,2.89689,7130000.0
2007-03-27 15:24:00,2.89922,2.89976,2.89658,2.89906,9010000.0
2007-03-27 15:25:00,2.90001,2.90065,2.89474,2.89969,8880000.0
2007-03-27 15:26:00,2.89892,2.89947,2.8952,2.89783,6000000.0
2007-03-27 15:27:00,2.89468,2.89976,2.89249,2.89963,8500000.0
2007-03-27 15:28:00,2.89807,2.89965,2.89624,2.89912,6380000.0
2007-03-27 15:29:00,2.89844,2.89974,2.89636,2.89669,6500000.0
2007-03-27 15:30:00,2.89894,2.90069,2.89678,2.89858,10000000.0
2007-03-27 15:31:00,2.89993,2.90051,2.89624,2.89899,7010000.0
2007-03-27 15:32:00,2.8927,2.89888,2.8927,2.89752,12500000.0
2007-03-27 15:33:00,2.89815,2.89922,2.8941,2.89922,5130000.0
2007-03-27 15:34:00,2.89539,2.89937,2.89539,2.89667,9630000.0
2007-03-27 15:35:00,2.89701,2.89979,2.89701,2.89913,10000000.0
2007-03-27 15:36:00,2.89956,2.89983,2.89559,2.89905,10000000.0
2007-03-27 15:37:00,2.8995,2.89973,2.89553,2.89961,12380000.0
2007-03-27 15:38:00,2.89501,2.8994,2.89251,2.89742,14130000.0
2007-03-27 15:39:00,2.89688,2.89977,2.89671,2.89971,6880000.0
2007-03-27 15:40:00,2.8984,2.90158,2.8971,2.90081,6500000.0
2007-03-27 15:41:00,2.89594,2.90062,2.89594,2.90062,6630000.0
2007-03-27 15:42:00,2.89584,2.90021,2.89528,2.90021,10250000.0
2007-03-27 15:43:00,2.89717,2.89972,2.89421,2.89738,9250000.0
2007-03-27 15:44:00,2.89736,2.89775,2.89514,2.89514,6500000.0
2007-03-27 15:45:00,2.89594,2.89802,2.89428,2.89802,9750000.0
2007-03-27 15:46:00,2.89598,2.89733,2.89218,2.89698,7500000.0
2007-03-27 15:47:00,2.89744,2.8981,2.89164,2.89164,6500000.0
2007-03-27 15:48:00,2.89578,2.89808,2.8925,2.89718,8380000.0
2007-03-27 15:49:00,2.89823,2.89957,2.89163,2.89889,8880000.0
2007-03-27 15:50:00,2.89802,2.89802,2.89515,2.89515,5500000.0
2007-03-27 15:51:00,2.89815,2.89881,2.8946,2.89736,6000000.0
2007-03-27 15:52:00,2.8978,2.8978,2.8944,2.89588,6000000.0
2007-03-27 15:53:00,2.89456,2.8978,2.8919,2.8978,8750000.0
2007-03-27 15:54:00,2.89845,2.89845,2.89424,2.89564,6130000.0
2007-03-27 15:55:00,2.89759,2.89759,2.89367,2.89578,5500000.0
2007-03-27 15:56:00,2.89682,2.89682,2.89105,2.89479,8630000.0
2007-03-27 15:57:00,2.89441,2.89699,2.89296,2.89296,6750000.0
2007-03-27 15:58:00,2.8978,2.8978,2.89259,2.89259,6760000.0
2007-03-27 15:59:00,2.8936,2.89739,2.89301,2.89701,9260000.0
2007-03-27 16:00:00,2.89706,2.89706,2.89411,2.89658,8250000.0
2007-03-27 16:01:00,2.89479,2.89765,2.89357,2.89719,6250000.0
2007-03-27 16:02:00,2.89797,2.89816,2.89269,2.89688,12260000.0
2007-03-27 16:03:00,2.89522,2.8991,2.89522,2.89879,7130000.0
2007-03-27 16:04:00,2.89875,2.89883,2.89581,2.89817,8380000.0
2007-03-27 16:05:00,2.89936,2.89952,2.89701,2.89915,8880000.0
2007-03-27 16:06:00,2.89782,2.89949,2.89439,2.89657,7000000.0
2007-03-27 16:07:00,2.8989,2.90079,2.89705,2.90079,9010000.0
2007-03-27 16:08:00,2.89802,2.89969,2.89532,2.89648,10000000.0
2007-03-27 16:09:00,2.89625,2.89802,2.8929,2.89802,6760000.0
2007-03-27 16:10:00,2.89878,2.89878,2.89287,2.89863,8250000.0
2007-03-27 16:11:00,2.89872,2.89967,2.89773,2.89967,5630000.0
2007-03-27 16:12:00,2.89942,2.89942,2.89676,2.89927,9000000.0
2007-03-27 16:13:00,2.89704,2.89846,2.89436,2.89788,8250000.0
2007-03-27 16:14:00,2.89947,2.89947,2.89654,2.8984,9500000.0
2007-03-27 16:15:00,2.89584,2.89872,2.89489,2.89826,12000000.0
2007-03-27 16:16:00,2.89898,2.89898,2.89344,2.89423,10880000.0
2007-03-27 16:17:00,2.89312,2.89762,2.89312,2.89684,7000000.0
2007-03-27 16:18:00,2.89093,2.89541,2.89093,2.89422,6000000.0
2007-03-27 16:19:00,2.8944,2.89514,2.8913,2.89216,7250000.0
2007-03-27 16:20:00,2.89046,2.89485,2.89046,2.89466,5380000.0
2007-03-27 16:21:00,2.89223,2.89545,2.89081,2.89239,6250000.0
2007-03-27 16:22:00,2.89367,2.89547,2.89182,2.89473,8890000.0
2007-03-27 16:23:00,2.89472,2.89528,2.89118,2.89125,7500000.0
2007-03-27 16:24:00,2.89478,2.8949,2.89024,2.89214,10890000.0
2007-03-27 16:25:00,2.89399,2.89448,2.88922,2.89265,5500000.0
2007-03-27 16:26:00,2.89269,2.89489,2.89117,2.89117,11130000.0
2007-03-27 16:27:00,2.89501,2.89507,2.89026,2.89317,7130000.0
2007-03-27 16:28:00,2.89167,2.89508,2.89102,2.89508,8000000.0
2007-03-27 16:29:00,2.89521,2.89521,2.89161,2.89339,7750000.0
2007-03-27 16:30:00,2.89336,2.89472,2.89089,2.89409,10000000.0
2007-03-27 16:31:00,2.89068,2.89479,2.89014,2.89376,11000000.0
2007-03-27 16:32:00,2.89412,2.89432,2.88909,2.89348,8750000.0
2007-03-27 16:33:00,2.89555,2.89555,2.89091,2.89283,8630000.0
2007-03-27 16:34:00,2.89279,2.89355,2.88932,2.89355,10880000.0
2007-03-27 16:35:00,2.89467,2.89482,2.89007,2.8944,15000000.0
2007-03-27 16:36:00,2.89397,2.89496,2.89038,2.89357,12000000.0
2007-03-27 16:37:00,2.89539,2.89539,2.89161,2.89205,5750000.0
2007-03-27 16:38:00,2.8948,2.8948,2.88788,2.89474,10880000.0
2007-03-27 16:39:00,2.89383,2.89609,2.89095,2.89384,7250000.0
2007-03-27 16:40:00,2.89442,2.89564,2.89143,2.89564,7250000.0
2007-03-27 16:41:00,2.89302,2.89698,2.89302,2.89376,6750000.0
2007-03-27 16:42:00,2.89664,2.89664,2.89272,2.89513,6130000.0
2007-03-27 16:43:00,2.89648,2.89691,2.89412,2.8952,12750000.0
2007-03-27 16:44:00,2.89378,2.89656,2.89378,2.8964,11130000.0
2007-03-27 16:45:00,2.89578,2.89605,2.89223,2.89605,7750000.0
2007-03-27 16:46:00,2.89665,2.89681,2.8927,2.8927,6130000.0
2007-03-27 16:47:00,2.89524,2.89635,2.89298,2.89497,15750000.0
2007-03-27 16:48:00,2.89601,2.8967,2.89337,2.8945,5130000.0
2007-03-27 16:49:00,2.89477,2.89549,2.89192,2.89366,8000000.0
2007-03-27 16:50:00,2.89614,2.8964,2.89349,2.89394,6000000.0
2007-03-27 16:51:00,2.89463,2.89473,2.89122,2.89304,7000000.0
2007-03-27 16:52:00,2.89697,2.89697,2.89446,2.89619,6750000.0
2007-03-27 16:53:00,2.89632,2.89632,2.89033,2.89512,12630000.0
2007-03-27 16:54:00,2.89311,2.89643,2.89311,2.89643,9000000.0
2007-03-27 16:55:00,2.89519,2.89563,2.89269,2.89559,8250000.0
2007-03-27 16:56:00,2.89494,2.89571,2.89162,2.89571,7250000.0
2007-03-27 16:57:00,2.89574,2.89582,2.89244,2.89469,7250000.0
2007-03-27 16:58:00,2.89548,2.89682,2.89273,2.8946,12380000.0
2007-03-27 16:59:00,2.89697,2.89697,2.89317,2.89633,7000000.0
2007-03-27 17:00:00,2.897,2.89721,2.89038,2.89413,16500000.0
2007-03-27 17:01:00,2.89689,2.89689,2.89038,2.8948,7500000.0
2007-03-27 17:02:00,2.89426,2.89517,2.89328,2.89476,8630000.0
2007-03-27 17:03:00,2.89372,2.89572,2.88945,2.88945,10000000.0
2007-03-27 17:04:00,2.88984,2.89491,2.88984,2.89256,7000000.0
2007-03-27 17:05:00,2.89536,2.8956,2.89317,2.8956,6500000.0
2007-03-27 17:06:00,2.89449,2.89609,2.89314,2.89609,5500000.0
2007-03-27 17:07:00,2.89226,2.89638,2.89148,2.89486,7000000.0
2007-03-27 17:08:00,2.89305,2.89474,2.89033,2.89474,7630000.0
2007-03-27 17:09:00,2.89392,2.89482,2.89239,2.89458,6000000.0
2007-03-27 17:10:00,2.89152,2.89519,2.88865,2.89493,10750000.0
2007-03-27 17:11:00,2.89461,2.89479,2.89291,2.89323,5380000.0
2007-03-27 17:12:00,2.89528,2.89528,2.88663,2.892,8260000.0
2007-03-27 17:13:00,2.89461,2.89477,2.89157,2.89469,11130000.0
2007-03-27 17:14:00,2.89554,2.89554,2.88979,2.89516,9770000.0
2007-03-27 17:15:00,2.89382,2.89465,2.88947,2.89465,8000000.0
2007-03-27 17:16:00,2.89259,2.89457,2.89236,2.89236,5130000.0
2007-03-27 17:17:00,2.89342,2.89622,2.89342,2.89553,6630000.0
2007-03-27 17:18:00,2.89368,2.89379,2.89141,2.89184,6250000.0
2007-03-27 17:19:00,2.89502,2.89525,2.8899,2.89487,8380000.0
2007-03-27 17:20:00,2.89443,2.89443,2.89161,2.89333,5510000.0
2007-03-27 17:21:00,2.89332,2.89363,2.8887,2.8887,6500000.0
2007-03-27 17:22:00,2.89395,2.8945,2.88863,2.89395,14880000.0
2007-03-27 17:24:00,2.89019,2.89399,2.88847,2.89399,14510000.0
2007-03-27 17:25:00,2.89315,2.89519,2.89027,2.89322,13000000.0
2007-03-27 17:26:00,2.89537,2.89537,2.89093,2.89214,16750000.0
2007-03-27 17:27:00,2.89345,2.89493,2.89148,2.89493,11130000.0
2007-03-27 17:28:00,2.89122,2.89482,2.88966,2.89163,8500000.0
2007-03-27 17:29:00,2.89447,2.89447,2.89113,2.89431,6250000.0
2007-03-27 17:30:00,2.89217,2.8945,2.88919,2.89448,5500000.0
2007-03-27 17:31:00,2.89277,2.89428,2.88967,2.89319,11880000.0
2007-03-27 17:32:00,2.89462,2.89538,2.88907,2.89167,14750000.0
2007-03-27 17:33:00,2.89535,2.8955,2.89206,2.89514,8130000.0
2007-03-27 17:34:00,2.89591,2.89591,2.88964,2.89527,6380000.0
2007-03-27 17:35:00,2.89464,2.89464,2.89202,2.89202,12000000.0
2007-03-27 17:36:00,2.89546,2.89546,2.89154,2.89344,11500000.0
2007-03-27 17:37:00,2.89612,2.89645,2.89292,2.89535,5750000.0
2007-03-27 17:38:00,2.89587,2.89693,2.89357,2.89601,14750000.0
2007-03-27 17:39:00,2.89488,2.89488,2.88826,2.88943,8250000.0
2007-03-27 17:40:00,2.89636,2.89641,2.89294,2.89294,5250000.0
2007-03-27 17:41:00,2.89341,2.89505,2.89081,2.89505,9130000.0
2007-03-27 17:42:00,2.89325,2.89459,2.89251,2.89265,4250000.0
2007-03-27 17:43:00,2.89192,2.89706,2.89192,2.89611,11130000.0
2007-03-27 17:44:00,2.89463,2.89543,2.89049,2.89543,9500000.0
2007-03-27 17:45:00,2.89639,2.89639,2.89244,2.89447,11500000.0
2007-03-27 17:46:00,2.89212,2.89621,2.89129,2.89621,11630000.0
2007-03-27 17:47:00,2.89528,2.89568,2.89206,2.89206,10000000.0
2007-03-27 17:48:00,2.89045,2.89555,2.8901,2.89117,8760000.0
2007-03-27 17:49:00,2.89637,2.89675,2.89325,2.89325,5380000.0
2007-03-27 17:50:00,2.8919,2.89572,2.89063,2.89129,13130000.0
2007-03-27 17:51:00,2.89509,2.89717,2.8926,2.89537,7500000.0
2007-03-27 17:52:00,2.89491,2.89538,2.89272,2.89414,9250000.0
2007-03-27 17:53:00,2.89644,2.89666,2.89634,2.89634,7000000.0
2007-03-27 17:54:00,2.89323,2.8959,2.89085,2.89291,10880000.0
2007-03-27 17:55:00,2.89532,2.89667,2.89319,2.89626,9500000.0
2007-03-27 17:56:00,2.89554,2.89648,2.88954,2.8963,15250000.0
2007-03-27 17:57:00,2.89565,2.89606,2.8936,2.89606,6500000.0
2007-03-27 17:58:00,2.89207,2.89554,2.89187,2.89514,10000000.0
2007-03-27 17:59:00,2.89265,2.89589,2.89035,2.89531,11500000.0
2007-03-27 18:00:00,2.8961,2.89656,2.89042,2.89387,10000000.0
2007-03-27 18:01:00,2.8941,2.89639,2.8941,2.89483,5130000.0
2007-03-27 18:02:00,2.89628,2.89644,2.89282,2.89366,15250000.0
2007-03-27 18:03:00,2.89278,2.89671,2.89187,2.89583,13130000.0
2007-03-27 18:04:00,2.89256,2.89719,2.89028,2.89561,7000000.0
2007-03-27 18:05:00,2.89553,2.89636,2.8944,2.89631,11250000.0
2007-03-27 18:06:00,2.8933,2.89411,2.89147,2.89335,9000000.0
2007-03-27 18:07:00,2.89685,2.89685,2.89253,2.89357,7000000.0
2007-03-27 18:08:00,2.89572,2.89594,2.89188,2.89268,6250000.0
2007-03-27 18:09:00,2.89742,2.89742,2.89218,2.89432,7130000.0
2007-03-27 18:10:00,2.89601,2.89746,2.89466,2.89466,7250000.0
2007-03-27 18:11:00,2.89698,2.89765,2.89601,2.89601,6250000.0
2007-03-27 18:12:00,2.89631,2.89794,2.89389,2.89653,9000000.0
2007-03-27 18:14:00,2.8969,2.89723,2.89329,2.89429,6250000.0
2007-03-27 18:15:00,2.89623,2.89643,2.89436,2.89618,7750000.0
2007-03-27 18:16:00,2.89333,2.8941,2.89333,2.8941,1500000.0
2007-03-27 18:18:00,2.89604,2.89668,2.89201,2.89532,9500000.0
2007-03-27 18:19:00,2.8941,2.89628,2.89346,2.89529,7010000.0
2007-03-27 18:20:00,2.89553,2.89553,2.89207,2.8924,7250000.0
2007-03-27 18:21:00,2.89364,2.89426,2.88917,2.89393,13250000.0
2007-03-27 18:22:00,2.89203,2.89443,2.89019,2.89019,11380000.0
2007-03-27 18:23:00,2.89488,2.89505,2.88935,2.89425,8000000.0
2007-03-27 18:24:00,2.89456,2.89456,2.89135,2.89212,7500000.0
2007-03-27 18:25:00,2.89182,2.89382,2.89052,2.89382,9130000.0
2007-03-27 18:26:00,2.89149,2.89573,2.89149,2.89509,7500000.0
2007-03-27 18:27:00,2.89553,2.89553,2.89162,2.89227,8250000.0
2007-03-27 18:28:00,2.88959,2.89459,2.88959,2.89459,8880000.0
2007-03-27 18:29:00,2.89404,2.89512,2.88879,2.89506,6750000.0
2007-03-27 18:30:00,2.892,2.89521,2.89068,2.89357,12130000.0
2007-03-27 18:31:00,2.88915,2.89448,2.88915,2.89414,8250000.0
2007-03-27 18:32:00,2.89447,2.89498,2.89031,2.89197,6130000.0
2007-03-27 18:33:00,2.89451,2.89537,2.89084,2.89523,8630000.0
2007-03-27 18:34:00,2.89433,2.89433,2.89049,2.89202,8250000.0
2007-03-27 18:35:00,2.89251,2.89445,2.89188,2.89241,6500000.0
2007-03-27 18:36:00,2.89555,2.89555,2.88969,2.89369,6750000.0
2007-03-27 18:37:00,2.88878,2.89103,2.88748,2.89103,10500000.0
2007-03-27 18:38:00,2.8935,2.89413,2.89015,2.89206,8500000.0
2007-03-27 18:40:00,2.8929,2.89408,2.89221,2.89221,7500000.0
2007-03-27 18:41:00,2.89463,2.89463,2.88972,2.88977,5880000.0
2007-03-27 18:42:00,2.89442,2.89442,2.89026,2.89039,5250000.0
2007-03-27 18:43:00,2.89377,2.89516,2.88926,2.89297,6750000.0
2007-03-27 18:44:00,2.89303,2.89386,2.89099,2.89386,7000000.0
2007-03-27 18:45:00,2.89419,2.8948,2.88932,2.88969,6750000.0
2007-03-27 18:46:00,2.89464,2.89464,2.88868,2.89264,7000000.0
2007-03-27 18:47:00,2.89436,2.89436,2.89042,2.8911,7750000.0
2007-03-27 18:51:00,2.89477,2.89477,2.88978,2.8923,5750000.0
2007-03-27 18:52:00,2.89355,2.89405,2.88711,2.89129,8000000.0
2007-03-27 18:53:00,2.89412,2.89453,2.89059,2.89138,6250000.0
2007-03-27 18:54:00,2.89338,2.89494,2.8911,2.8934,9130000.0
2007-03-27 18:55:00,2.89447,2.89447,2.88927,2.89291,9250000.0
2007-03-27 18:56:00,2.89434,2.89434,2.89121,2.89121,6500000.0
2007-03-27 18:57:00,2.89382,2.89382,2.8918,2.8918,7000000.0
2007-03-27 18:59:00,2.89343,2.89441,2.88867,2.8913,7750000.0
2007-03-27 19:00:00,2.89401,2.89401,2.89311,2.89311,6750000.0
2007-03-27 19:02:00,2.89408,2.89408,2.88684,2.89122,6500000.0
2007-03-27 19:03:00,2.89285,2.89405,2.88866,2.89042,6250000.0
2007-03-27 19:04:00,2.89005,2.89367,2.89005,2.89366,8250000.0
2007-03-27 19:05:00,2.89465,2.89465,2.88962,2.89211,7500000.0
2007-03-27 19:06:00,2.89414,2.89421,2.88944,2.89421,4880000.0
2007-03-27 19:08:00,2.89485,2.89485,2.89155,2.89179,8750000.0
2007-03-27 19:09:00,2.89455,2.89494,2.89182,2.89182,5880000.0
2007-03-27 19:10:00,2.89446,2.89446,2.89022,2.89173,13750000.0
2007-03-27 19:11:00,2.89506,2.89506,2.88874,2.8917,8500000.0
2007-03-27 19:12:00,2.89442,2.89442,2.88832,2.88832,8500000.0
2007-03-27 19:14:00,2.89423,2.89423,2.88831,2.88831,7880000.0
2007-03-27 19:15:00,2.89482,2.89568,2.89244,2.89568,9000000.0
2007-03-27 19:16:00,2.89302,2.8942,2.89251,2.89411,8000000.0
2007-03-27 19:17:00,2.89057,2.89405,2.89057,2.89213,11750000.0
2007-03-27 19:18:00,2.89068,2.89233,2.88843,2.89172,18380000.0
2007-03-27 19:20:00,2.8943,2.89473,2.89019,2.89238,14640000.0
2007-03-27 19:21:00,2.89223,2.89458,2.8888,2.89387,7760000.0
2007-03-27 19:22:00,2.89505,2.89552,2.89235,2.89552,8250000.0
2007-03-27 19:23:00,2.89261,2.89365,2.88479,2.89099,9750000.0
2007-03-27 19:24:00,2.89427,2.89503,2.8904,2.89155,8750000.0
2007-03-27 19:25:00,2.89242,2.89461,2.88946,2.89209,14380000.0
2007-03-27 19:26:00,2.89372,2.89569,2.88914,2.89433,13880000.0
2007-03-27 19:27:00,2.89409,2.89409,2.89079,2.89165,5630000.0
2007-03-27 19:28:00,2.89476,2.89559,2.88974,2.89219,9630000.0
2007-03-27 19:29:00,2.89185,2.89295,2.88935,2.88935,9010000.0
2007-03-27 19:30:00,2.89172,2.89424,2.89172,2.89397,5750000.0
2007-03-27 19:31:00,2.89096,2.89434,2.89096,2.89143,7500000.0
2007-03-27 19:33:00,2.89167,2.89407,2.89106,2.89157,10130000.0
2007-03-27 19:35:00,2.88865,2.89202,2.88865,2.88959,11880000.0
2007-03-27 19:38:00,2.8901,2.89332,2.88986,2.89324,21380000.0
2007-03-27 19:39:00,2.89389,2.89463,2.89134,2.8943,11000000.0
2007-03-27 19:40:00,2.89117,2.89265,2.88832,2.88962,8630000.0
2007-03-27 19:41:00,2.89278,2.89361,2.88914,2.89359,9380000.0
2007-03-27 19:42:00,2.89358,2.89381,2.88826,2.8912,8130000.0
2007-03-27 19:43:00,2.89535,2.89607,2.89174,2.89174,11250000.0
2007-03-27 19:44:00,2.89183,2.89385,2.88976,2.88976,14750000.0
2007-03-27 19:45:00,2.89127,2.89364,2.89055,2.89181,13500000.0
2007-03-27 19:46:00,2.89393,2.89398,2.88836,2.89398,4010000.0
2007-03-27 19:47:00,2.89034,2.89383,2.89009,2.89141,10250000.0
2007-03-27 19:48:00,2.89389,2.89389,2.88816,2.89296,18630000.0
2007-03-27 19:49:00,2.89245,2.89501,2.88803,2.88803,9130000.0
2007-03-27 19:51:00,2.89361,2.89361,2.88865,2.89361,5750000.0
2007-03-27 19:52:00,2.89159,2.89236,2.88964,2.892,9500000.0
2007-03-27 19:53:00,2.88727,2.89128,2.88727,2.89066,8250000.0
2007-03-27 19:54:00,2.89192,2.89438,2.89075,2.89194,8750000.0
2007-03-27 19:55:00,2.89108,2.89337,2.88871,2.88871,9000000.0
2007-03-27 19:56:00,2.88976,2.89356,2.88902,2.89091,7500000.0
2007-03-27 19:58:00,2.89306,2.89306,2.88911,2.89135,4750000.0
2007-03-27 19:59:00,2.88997,2.89424,2.88778,2.88778,8000000.0
2007-03-27 20:00:00,2.89339,2.89345,2.88957,2.88957,14000000.0
2007-03-27 20:01:00,2.89149,2.89342,2.89027,2.89342,5500000.0
2007-03-27 20:02:00,2.89403,2.89404,2.88926,2.89378,8000000.0
2007-03-27 20:09:00,2.89349,2.89349,2.88845,2.89165,5250000.0
2007-03-27 20:10:00,2.89134,2.89448,2.88748,2.88854,14000000.0
2007-03-27 20:11:00,2.89102,2.89426,2.88979,2.89007,8500000.0
2007-03-27 20:12:00,2.89401,2.89401,2.89192,2.89206,5000000.0
2007-03-27 20:13:00,2.8946,2.89531,2.89186,2.89186,11000000.0
2007-03-27 20:14:00,2.89387,2.89389,2.89013,2.89246,9750000.0
2007-03-27 20:15:00,2.89337,2.89441,2.89311,2.89331,5000000.0
2007-03-27 20:16:00,2.89308,2.89452,2.8914,2.89217,4000000.0
2007-03-27 20:17:00,2.88977,2.8938,2.88977,2.89225,6250000.0
2007-03-27 20:18:00,2.89151,2.8952,2.89151,2.89459,10500000.0
2007-03-27 20:19:00,2.89243,2.89455,2.89154,2.89281,7380000.0
2007-03-27 20:20:00,2.89033,2.89314,2.89033,2.89291,7250000.0
2007-03-27 20:21:00,2.89206,2.89556,2.89206,2.89556,9750000.0
2007-03-27 20:22:00,2.89156,2.89427,2.88892,2.89227,6250000.0
2007-03-27 20:23:00,2.89259,2.8943,2.89211,2.89211,7000000.0
2007-03-27 20:24:00,2.89219,2.89392,2.89219,2.89272,5000000.0
2007-03-27 20:25:00,2.89269,2.89494,2.89269,2.89494,6000000.0
2007-03-27 20:31:00,2.89248,2.89416,2.89122,2.89259,10000000.0
2007-03-27 20:33:00,2.89523,2.89523,2.89133,2.89242,7000000.0
2007-03-27 20:34:00,2.88753,2.89355,2.88753,2.89188,14500000.0
2007-03-27 20:35:00,2.89211,2.8945,2.89138,2.8945,8750000.0
2007-03-27 20:36:00,2.89225,2.89501,2.89225,2.89253,8500000.0
2007-03-27 20:37:00,2.89518,2.89518,2.89186,2.8943,7000000.0
2007-03-27 20:38:00,2.88793,2.89588,2.88793,2.89294,12750000.0
2007-03-27 20:39:00,2.89471,2.89505,2.89355,2.89494,12250000.0
2007-03-27 20:40:00,2.89289,2.89462,2.89272,2.89272,5000000.0
2007-03-27 20:41:00,2.89272,2.89434,2.89034,2.89245,11250000.0
2007-03-27 20:43:00,2.89165,2.89471,2.89165,2.89413,6250000.0
2007-03-27 20:44:00,2.89233,2.8944,2.89115,2.8944,6500000.0
2007-03-27 20:46:00,2.8917,2.89379,2.8904,2.89199,5500000.0
2007-03-27 20:47:00,2.89164,2.894,2.89164,2.89208,11500000.0
2007-03-27 20:48:00,2.89174,2.89393,2.89046,2.89192,14250000.0
2007-03-27 20:49:00,2.89149,2.89387,2.88859,2.88859,9000000.0
2007-03-27 20:50:00,2.89225,2.89405,2.89211,2.89374,7000000.0
2007-03-27 20:51:00,2.89213,2.8944,2.89078,2.8944,5500000.0
2007-03-27 20:53:00,2.89237,2.89443,2.88851,2.89443,11000000.0
2007-03-27 20:54:00,2.88853,2.89443,2.88853,2.89394,11500000.0
2007-03-27 20:55:00,2.89531,2.89596,2.89019,2.89383,14000000.0
2007-03-27 20:56:00,2.89317,2.89459,2.89055,2.89055,5250000.0
2007-03-27 20:58:00,2.89076,2.89501,2.89076,2.89501,10760000.0
2007-03-27 20:59:00,2.89393,2.89421,2.89234,2.89257,7750000.0
2007-03-27 21:00:00,2.89286,2.89527,2.89141,2.89485,6380000.0
2007-03-27 21:01:00,2.89193,2.89414,2.89162,2.89251,8500000.0
2007-03-27 21:03:00,2.89171,2.89477,2.89113,2.89149,14750000.0
2007-03-27 21:04:00,2.89201,2.89454,2.89201,2.89441,10250000.0
2007-03-27 21:05:00,2.89462,2.89462,2.8919,2.89241,8750000.0
2007-03-27 21:08:00,2.89093,2.89384,2.89093,2.89264,4000000.0
2007-03-27 21:09:00,2.89076,2.89423,2.89076,2.89423,5750000.0
2007-03-27 21:10:00,2.89296,2.89468,2.89169,2.89392,6500000.0
2007-03-27 21:11:00,2.89228,2.8945,2.89009,2.89411,9000000.0
2007-03-27 21:12:00,2.88992,2.89456,2.88992,2.89456,8750000.0
2007-03-27 21:13:00,2.89187,2.89401,2.88948,2.89401,8750000.0
2007-03-27 21:19:00,2.89522,2.89565,2.89215,2.89565,10380000.0
2007-03-27 21:20:00,2.89234,2.89483,2.8906,2.89079,11010000.0
2007-03-27 21:21:00,2.89293,2.89528,2.89242,2.89347,4750000.0
2007-03-27 21:23:00,2.89503,2.89573,2.89388,2.89512,12750000.0
2007-03-27 21:24:00,2.89174,2.89233,2.89088,2.89088,5250000.0
2007-03-27 21:25:00,2.89236,2.89425,2.89069,2.89069,6500000.0
2007-03-27 21:27:00,2.89206,2.89439,2.89078,2.89238,5500000.0
2007-03-27 21:28:00,2.89179,2.8938,2.8905,2.89213,10750000.0
2007-03-27 21:29:00,2.89311,2.89443,2.8921,2.89391,5750000.0
2007-03-27 21:30:00,2.89504,2.89562,2.89027,2.89522,10000000.0
2007-03-27 21:32:00,2.88845,2.89398,2.88845,2.89181,10000000.0
2007-03-27 21:37:00,2.89296,2.89462,2.89137,2.89452,6000000.0
2007-03-27 21:38:00,2.89307,2.89615,2.89307,2.89468,9750000.0
2007-03-27 21:39:00,2.89526,2.89526,2.89239,2.89239,7250000.0
2007-03-27 21:41:00,2.8941,2.89498,2.89178,2.89299,7250000.0
2007-03-27 21:42:00,2.89501,2.89501,2.89144,2.89185,10000000.0
2007-03-27 21:43:00,2.89309,2.89407,2.89269,2.89269,5750000.0
2007-03-27 21:44:00,2.89258,2.89473,2.89241,2.89473,4880000.0
2007-03-27 21:45:00,2.89367,2.89582,2.89077,2.89362,6250000.0
2007-03-27 21:46:00,2.89304,2.89434,2.89167,2.89283,7500000.0
2007-03-27 21:47:00,2.89288,2.89461,2.89097,2.89284,10250000.0
2007-03-27 21:48:00,2.89243,2.89378,2.89034,2.89259,9250000.0
2007-03-27 21:49:00,2.89435,2.89435,2.89042,2.89208,12000000.0
2007-03-27 21:50:00,2.89476,2.89476,2.89069,2.89234,8250000.0
2007-03-27 21:51:00,2.89166,2.89427,2.89155,2.89369,9750000.0
2007-03-27 21:53:00,2.89432,2.89541,2.89208,2.89208,14000000.0
2007-03-27 21:54:00,2.89365,2.89475,2.89043,2.89236,11750000.0
2007-03-27 21:55:00,2.89265,2.89381,2.89028,2.89226,15000000.0
2007-03-27 21:56:00,2.89044,2.89338,2.89044,2.8933,14250000.0
2007-03-27 21:57:00,2.89258,2.89387,2.89155,2.89305,15750000.0
2007-03-27 21:58:00,2.89083,2.8936,2.89083,2.89164,9250000.0
2007-03-27 21:59:00,2.89391,2.89405,2.89134,2.8923,6250000.0
2007-03-27 22:00:00,2.89385,2.89385,2.89084,2.89334,16500000.0
2007-03-27 22:01:00,2.89205,2.89321,2.88853,2.89163,17500000.0
2007-03-27 22:02:00,2.89177,2.89352,2.89134,2.89209,9500000.0
2007-03-27 22:06:00,2.89244,2.89402,2.89244,2.89402,14130000.0
2007-03-27 22:07:00,2.88618,2.89171,2.88618,2.88954,9250000.0
2007-03-27 22:08:00,2.89249,2.89462,2.89151,2.89228,15500000.0
2007-03-27 22:13:00,2.89222,2.89456,2.88676,2.89269,7750000.0
2007-03-27 22:15:00,2.89075,2.89426,2.89075,2.89182,7000000.0
2007-03-27 22:17:00,2.89343,2.89506,2.89012,2.89256,5750000.0
2007-03-27 22:22:00,2.89308,2.89556,2.89091,2.8935,6250000.0
2007-03-27 22:23:00,2.89285,2.89348,2.89108,2.89276,6750000.0
2007-03-27 22:24:00,2.89258,2.89535,2.89258,2.89375,4000000.0
2007-03-27 22:25:00,2.89363,2.89587,2.8931,2.89587,7750000.0
2007-03-27 22:26:00,2.89436,2.89518,2.89272,2.89393,10000000.0
2007-03-27 22:27:00,2.89474,2.89626,2.89335,2.89335,4750000.0
2007-03-27 22:28:00,2.89386,2.89386,2.89386,2.89386,750000.0
2007-03-27 22:29:00,2.89493,2.89618,2.89244,2.89277,10750000.0
2007-03-27 22:30:00,2.89494,2.89559,2.89211,2.89354,6000000.0
2007-03-27 22:31:00,2.89181,2.8936,2.88979,2.89312,5750000.0
2007-03-27 22:35:00,2.88994,2.89488,2.88994,2.89338,4750000.0
2007-03-27 22:36:00,2.89244,2.89465,2.89168,2.89431,10250000.0
2007-03-27 22:37:00,2.89339,2.89443,2.89235,2.89239,4000000.0
2007-03-27 22:40:00,2.89374,2.89465,2.89072,2.89185,6750000.0
2007-03-27 22:41:00,2.89188,2.89294,2.88932,2.89292,10130000.0
2007-03-27 22:42:00,2.89281,2.89315,2.88938,2.89282,5250000.0
2007-03-27 22:43:00,2.89266,2.8927,2.89253,2.89253,2250000.0
2007-03-27 22:44:00,2.89298,2.8938,2.89193,2.8938,4500000.0
2007-03-27 22:45:00,2.89385,2.89507,2.89219,2.89258,6750000.0
2007-03-27 22:46:00,2.89411,2.89422,2.8889,2.89422,6000000.0
2007-03-27 22:47:00,2.89341,2.89612,2.89205,2.89451,15390000.0
2007-03-27 22:48:00,2.89405,2.89629,2.89405,2.89629,5250000.0
2007-03-27 22:51:00,2.89387,2.89506,2.89105,2.89494,6750000.0
2007-03-27 22:52:00,2.89342,2.8964,2.89194,2.89504,20510000.0
2007-03-27 22:53:00,2.8953,2.89689,2.89344,2.89344,14880000.0
2007-03-27 22:54:00,2.89351,2.89529,2.89005,2.89216,10750000.0
2007-03-27 22:55:00,2.89506,2.89506,2.88954,2.89356,12000000.0
2007-03-27 22:56:00,2.89467,2.89467,2.88782,2.89222,10500000.0
2007-03-27 22:57:00,2.89324,2.8945,2.89016,2.89425,6000000.0
2007-03-27 22:58:00,2.89419,2.8947,2.89064,2.89407,9000000.0
2007-03-27 22:59:00,2.89251,2.89502,2.89098,2.89479,5750000.0
2007-03-27 23:00:00,2.89504,2.89504,2.89186,2.89361,6250000.0
2007-03-27 23:01:00,2.89441,2.89441,2.88923,2.89204,13380000.0
2007-03-27 23:02:00,2.89385,2.89385,2.88899,2.89158,5500000.0
2007-03-27 23:03:00,2.89339,2.89401,2.89171,2.89171,5880000.0
2007-03-27 23:04:00,2.89162,2.89373,2.88974,2.89241,6500000.0
2007-03-27 23:05:00,2.89206,2.89244,2.88839,2.89078,7500000.0
2007-03-27 23:06:00,2.89075,2.89337,2.89046,2.89046,5750000.0
2007-03-27 23:07:00,2.89073,2.89269,2.88773,2.88971,5750000.0
2007-03-27 23:08:00,2.89271,2.89271,2.88956,2.89237,11250000.0
2007-03-27 23:09:00,2.89097,2.89377,2.89097,2.89377,5250000.0
2007-03-27 23:10:00,2.8926,2.89414,2.89051,2.89129,3500000.0
2007-03-27 23:11:00,2.89172,2.89426,2.89067,2.8938,7500000.0
2007-03-27 23:12:00,2.88939,2.89224,2.88838,2.88838,7130000.0
2007-03-27 23:13:00,2.89305,2.89335,2.89065,2.89235,12250000.0
2007-03-27 23:14:00,2.8928,2.89393,2.8928,2.8931,6250000.0
2007-03-27 23:15:00,2.89345,2.89426,2.89106,2.89426,6250000.0
2007-03-27 23:16:00,2.89271,2.89568,2.89271,2.89543,8750000.0
2007-03-27 23:17:00,2.89194,2.89583,2.89069,2.89421,6750000.0
2007-03-27 23:18:00,2.89376,2.89476,2.89121,2.89389,7250000.0
2007-03-27 23:19:00,2.8944,2.89634,2.89303,2.89451,7380000.0
2007-03-27 23:20:00,2.89557,2.89557,2.89384,2.89415,6380000.0
2007-03-27 23:21:00,2.8944,2.89581,2.8941,2.89478,6630000.0
2007-03-27 23:22:00,2.89441,2.89553,2.89391,2.89459,5250000.0
2007-03-27 23:23:00,2.89563,2.89765,2.89393,2.89393,8250000.0
2007-03-27 23:24:00,2.89457,2.8956,2.89185,2.89185,5750000.0
2007-03-27 23:25:00,2.89459,2.89675,2.89459,2.89486,6000000.0
2007-03-27 23:26:00,2.89682,2.89682,2.89267,2.8948,12250000.0
2007-03-27 23:27:00,2.89435,2.89583,2.89134,2.89435,8250000.0
2007-03-27 23:28:00,2.89351,2.89624,2.89351,2.8961,6250000.0
2007-03-27 23:29:00,2.89514,2.89595,2.89347,2.89453,6500000.0
2007-03-27 23:30:00,2.89497,2.89599,2.89291,2.89291,9250000.0
2007-03-27 23:31:00,2.89433,2.89698,2.89377,2.89683,6380000.0
2007-03-27 23:32:00,2.89431,2.8963,2.89431,2.8963,6500000.0
2007-03-27 23:33:00,2.89467,2.89708,2.89259,2.89351,6750000.0
2007-03-27 23:34:00,2.89478,2.89695,2.89181,2.89587,14250000.0
2007-03-27 23:35:00,2.89472,2.89635,2.89133,2.89456,9760000.0
2007-03-27 23:36:00,2.8941,2.89581,2.89242,2.89535,11750000.0
2007-03-27 23:37:00,2.89363,2.89524,2.89363,2.89369,10250000.0
2007-03-27 23:38:00,2.89205,2.89452,2.89183,2.89351,10500000.0
2007-03-27 23:39:00,2.8893,2.89557,2.8893,2.89494,11500000.0
2007-03-27 23:40:00,2.88876,2.89457,2.88876,2.89392,5500000.0
2007-03-27 23:41:00,2.8952,2.8952,2.89035,2.89124,9250000.0
2007-03-27 23:42:00,2.8936,2.89385,2.89053,2.89053,5750000.0
2007-03-27 23:43:00,2.89335,2.89456,2.89055,2.8933,6500000.0
2007-03-27 23:44:00,2.89435,2.89435,2.89047,2.89047,5000000.0
2007-03-27 23:45:00,2.89319,2.89398,2.88944,2.89098,9000000.0
2007-03-27 23:46:00,2.8917,2.89245,2.88978,2.8922,8500000.0
2007-03-27 23:47:00,2.89152,2.89253,2.88832,2.88832,6000000.0
2007-03-27 23:48:00,2.89214,2.8922,2.88723,2.88723,11750000.0
2007-03-27 23:49:00,2.89239,2.89364,2.88943,2.89209,6880000.0
2007-03-27 23:50:00,2.892,2.89275,2.88999,2.89041,8500000.0
2007-03-27 23:51:00,2.88938,2.89262,2.88931,2.89185,5000000.0
2007-03-27 23:52:00,2.89084,2.89372,2.88926,2.89161,9500000.0
2007-03-27 23:53:00,2.88902,2.89235,2.88902,2.89212,6500000.0
2007-03-27 23:54:00,2.89019,2.89268,2.88833,2.89119,6750000.0
2007-03-27 23:55:00,2.8917,2.89344,2.88994,2.89257,11250000.0
2007-03-27 23:56:00,2.89141,2.89275,2.88996,2.89267,6250000.0
2007-03-27 23:57:00,2.89111,2.89128,2.88792,2.8909,6880000.0
2007-03-27 23:58:00,2.89125,2.89263,2.88765,2.88831,5500000.0
2007-03-27 23:59:00,2.8906,2.8906,2.88742,2.88897,6630000.0
2007-03-28 00:00:00,2.89202,2.89211,2.88706,2.88735,17500000.0
2007-03-28 00:02:00,2.89019,2.89243,2.88758,2.89099,10750000.0
2007-03-28 00:04:00,2.8909,2.89336,2.8909,2.89098,8750000.0
2007-03-28 00:05:00,2.89208,2.89349,2.89135,2.89229,15000000.0
2007-03-28 00:06:00,2.89177,2.89255,2.89035,2.89035,5750000.0
2007-03-28 00:07:00,2.88986,2.89262,2.88826,2.88826,7630000.0
2007-03-28 00:08:00,2.89052,2.89353,2.8893,2.89228,6130000.0
2007-03-28 00:09:00,2.89091,2.89172,2.8882,2.89093,9130000.0
2007-03-28 00:11:00,2.89085,2.89322,2.89004,2.89004,9880000.0
2007-03-28 00:13:00,2.88813,2.8931,2.88813,2.89036,5500000.0
2007-03-28 00:14:00,2.89003,2.89248,2.88936,2.89098,11250000.0
2007-03-28 00:15:00,2.89202,2.8935,2.88995,2.89255,8010000.0
2007-03-28 00:16:00,2.89201,2.89299,2.88982,2.88982,7260000.0
2007-03-28 00:17:00,2.89274,2.89274,2.88994,2.89105,5750000.0
2007-03-28 00:20:00,2.89023,2.893,2.88915,2.89295,8500000.0
2007-03-28 00:21:00,2.89022,2.89182,2.8879,2.89055,10250000.0
2007-03-28 00:22:00,2.89218,2.89351,2.88886,2.89239,6750000.0
2007-03-28 00:23:00,2.89192,2.89227,2.89045,2.89099,5750000.0
2007-03-28 00:24:00,2.89262,2.89274,2.88724,2.88724,10500000.0
2007-03-28 00:25:00,2.89114,2.8925,2.88828,2.89104,8630000.0
2007-03-28 00:26:00,2.89083,2.89307,2.89083,2.89223,7380000.0
2007-03-28 00:27:00,2.89013,2.8921,2.89013,2.89144,5750000.0
2007-03-28 00:28:00,2.89083,2.89211,2.88995,2.89088,10500000.0
2007-03-28 00:29:00,2.89015,2.89326,2.89007,2.8909,9250000.0
2007-03-28 00:30:00,2.89106,2.89145,2.8897,2.89139,8000000.0
2007-03-28 00:31:00,2.88842,2.89184,2.88675,2.89085,6250000.0
2007-03-28 00:32:00,2.89087,2.89131,2.88943,2.89123,7500000.0
2007-03-28 00:33:00,2.89021,2.89209,2.88681,2.89209,8130000.0
2007-03-28 00:34:00,2.88894,2.89186,2.88754,2.89132,14500000.0
2007-03-28 00:35:00,2.88672,2.89125,2.88672,2.89014,5630000.0
2007-03-28 00:37:00,2.8904,2.89211,2.88792,2.89073,7630000.0
2007-03-28 00:38:00,2.8908,2.89156,2.88771,2.88771,5000000.0
2007-03-28 00:39:00,2.89163,2.89261,2.88828,2.89033,7630000.0
2007-03-28 00:40:00,2.89133,2.89245,2.88979,2.89136,7500000.0
2007-03-28 00:41:00,2.88917,2.89237,2.88917,2.89235,5750000.0
2007-03-28 00:42:00,2.8913,2.89248,2.88878,2.89052,7250000.0
2007-03-28 00:44:00,2.88889,2.89257,2.88889,2.89158,18630000.0
2007-03-28 00:46:00,2.89069,2.89349,2.88868,2.89349,7500000.0
2007-03-28 00:47:00,2.89108,2.89313,2.88936,2.89299,6500000.0
2007-03-28 00:48:00,2.89054,2.89171,2.88638,2.89171,8250000.0
2007-03-28 00:49:00,2.8916,2.8932,2.88647,2.8898,17250000.0
2007-03-28 00:50:00,2.891,2.89149,2.88986,2.8912,4000000.0
2007-03-28 00:51:00,2.88906,2.8921,2.88849,2.89095,6750000.0
2007-03-28 00:52:00,2.89146,2.89241,2.89018,2.89093,8250000.0
2007-03-28 00:53:00,2.8912,2.89268,2.89034,2.89145,11500000.0
2007-03-28 00:54:00,2.89118,2.89183,2.88904,2.89064,7000000.0
2007-03-28 00:55:00,2.89043,2.892,2.88921,2.8908,7000000.0
2007-03-28 00:56:00,2.89004,2.89179,2.88793,2.89141,8750000.0
2007-03-28 00:57:00,2.88999,2.89055,2.88629,2.88629,8000000.0
2007-03-28 00:58:00,2.89004,2.89308,2.88992,2.89308,6750000.0
2007-03-28 00:59:00,2.89156,2.89278,2.88977,2.89278,9130000.0
2007-03-28 01:00:00,2.89175,2.89287,2.88824,2.88824,6750000.0
2007-03-28 01:01:00,2.89109,2.89169,2.88789,2.88927,6250000.0
2007-03-28 01:02:00,2.89098,2.89135,2.8889,2.8913,3250000.0
2007-03-28 01:03:00,2.89137,2.8924,2.88975,2.89025,6000000.0
2007-03-28 01:04:00,2.89082,2.89184,2.88718,2.89184,15250000.0
2007-03-28 01:05:00,2.88993,2.89248,2.88806,2.89126,9000000.0
2007-03-28 01:06:00,2.88948,2.8924,2.88931,2.89202,5500000.0
2007-03-28 01:07:00,2.89328,2.89328,2.89027,2.89165,5750000.0
2007-03-28 01:08:00,2.89211,2.89508,2.88945,2.89221,14750000.0
2007-03-28 01:09:00,2.89139,2.89236,2.88868,2.89165,8000000.0
2007-03-28 01:10:00,2.89163,2.89347,2.88769,2.89179,10750000.0
2007-03-28 01:11:00,2.89032,2.89304,2.88926,2.89062,8500000.0
2007-03-28 01:12:00,2.89184,2.8939,2.88965,2.89267,9000000.0
2007-03-28 01:13:00,2.89295,2.89365,2.89219,2.89272,6500000.0
2007-03-28 01:15:00,2.89286,2.89345,2.88964,2.89343,8750000.0
2007-03-28 01:16:00,2.88968,2.89337,2.88959,2.89312,8750000.0
2007-03-28 01:17:00,2.89191,2.89191,2.88797,2.88797,3750000.0
2007-03-28 01:18:00,2.89122,2.89199,2.88823,2.89172,5500000.0
2007-03-28 01:19:00,2.89139,2.89254,2.89126,2.89254,3500000.0
2007-03-28 01:20:00,2.88979,2.892,2.88815,2.8901,5500000.0
2007-03-28 01:21:00,2.89237,2.89272,2.88983,2.89139,5500000.0
2007-03-28 01:22:00,2.89182,2.89182,2.88573,2.88693,13250000.0
2007-03-28 01:24:00,2.89131,2.89337,2.89131,2.89332,3750000.0
2007-03-28 01:25:00,2.89074,2.89371,2.89074,2.89102,5500000.0
2007-03-28 01:26:00,2.8922,2.89306,2.89014,2.89014,5500000.0
2007-03-28 01:27:00,2.8918,2.89425,2.89042,2.89339,8000000.0
2007-03-28 01:28:00,2.89218,2.89341,2.89061,2.89185,6880000.0
2007-03-28 01:29:00,2.89206,2.89291,2.88877,2.89249,10250000.0
2007-03-28 01:30:00,2.89343,2.89379,2.88907,2.89251,10000000.0
2007-03-28 01:31:00,2.89229,2.89423,2.88923,2.89356,11750000.0
2007-03-28 01:32:00,2.89181,2.89496,2.88964,2.8916,8130000.0
2007-03-28 01:33:00,2.89307,2.89408,2.88996,2.89305,7500000.0
2007-03-28 01:34:00,2.88698,2.89405,2.88698,2.89405,6130000.0
2007-03-28 01:35:00,2.89265,2.89443,2.88982,2.89443,6250000.0
2007-03-28 01:36:00,2.8919,2.89356,2.89185,2.89246,7500000.0
2007-03-28 01:37:00,2.88734,2.89294,2.88734,2.89294,7760000.0
2007-03-28 01:38:00,2.88764,2.89363,2.88764,2.89363,6250000.0
2007-03-28 01:39:00,2.89154,2.89379,2.88927,2.89011,13750000.0
2007-03-28 01:40:00,2.89301,2.89399,2.89031,2.893,9130000.0
2007-03-28 01:41:00,2.89142,2.89346,2.89142,2.89199,6000000.0
2007-03-28 01:42:00,2.89126,2.89355,2.89126,2.892,5750000.0
2007-03-28 01:44:00,2.89052,2.89383,2.88939,2.89053,11250000.0
2007-03-28 01:45:00,2.89326,2.89449,2.89075,2.89251,20000000.0
2007-03-28 01:46:00,2.89416,2.89461,2.88966,2.89199,9000000.0
2007-03-28 01:47:00,2.8933,2.89438,2.88985,2.89257,11250000.0
2007-03-28 01:48:00,2.89307,2.89363,2.88943,2.89363,7500000.0
2007-03-28 01:49:00,2.88842,2.89317,2.88821,2.89301,12130000.0
2007-03-28 01:50:00,2.89349,2.8947,2.89209,2.8947,6000000.0
2007-03-28 01:51:00,2.8932,2.89464,2.8929,2.89427,5250000.0
2007-03-28 01:52:00,2.89031,2.89442,2.89031,2.89237,5750000.0
2007-03-28 01:53:00,2.89318,2.89486,2.89151,2.89439,5500000.0
2007-03-28 01:54:00,2.89244,2.89559,2.89069,2.89559,11000000.0
2007-03-28 01:55:00,2.89348,2.89516,2.89015,2.89373,8750000.0
2007-03-28 01:56:00,2.89379,2.89459,2.89166,2.89453,5380000.0
2007-03-28 01:57:00,2.8928,2.89504,2.89267,2.89267,9000000.0
2007-03-28 01:58:00,2.89432,2.8947,2.89288,2.89288,6000000.0
2007-03-28 02:00:00,2.89417,2.89475,2.89231,2.89366,5000000.0
2007-03-28 02:01:00,2.8917,2.89518,2.8917,2.89247,6500000.0
2007-03-28 02:02:00,2.89171,2.89525,2.89171,2.89474,6500000.0
2007-03-28 02:03:00,2.89228,2.89498,2.89004,2.89498,12250000.0
2007-03-28 02:04:00,2.88976,2.89453,2.88976,2.89453,9250000.0
2007-03-28 02:05:00,2.89446,2.89446,2.89003,2.89316,14000000.0
2007-03-28 02:06:00,2.89442,2.89471,2.88959,2.89364,9750000.0
2007-03-28 02:07:00,2.8919,2.89498,2.89174,2.89321,9000000.0
2007-03-28 02:08:00,2.89372,2.89393,2.89191,2.89303,4250000.0
2007-03-28 02:09:00,2.89368,2.89445,2.89118,2.8928,7500000.0
2007-03-28 02:10:00,2.89245,2.8942,2.89046,2.8931,6750000.0
2007-03-28 02:11:00,2.89363,2.89413,2.88994,2.8928,9500000.0
2007-03-28 02:12:00,2.89052,2.89378,2.88911,2.89081,9500000.0
2007-03-28 02:13:00,2.8936,2.89461,2.89143,2.89143,8750000.0
2007-03-28 02:14:00,2.89159,2.89384,2.8899,2.89257,5750000.0
2007-03-28 02:15:00,2.89098,2.89505,2.8894,2.89505,12750000.0
2007-03-28 02:16:00,2.89351,2.89518,2.8932,2.89518,9000000.0
2007-03-28 02:17:00,2.89305,2.89466,2.8914,2.89466,11000000.0
2007-03-28 02:18:00,2.89297,2.89468,2.89268,2.89383,6750000.0
2007-03-28 02:20:00,2.89282,2.89447,2.89161,2.89377,6250000.0
2007-03-28 02:21:00,2.89414,2.89474,2.89318,2.89474,6250000.0
2007-03-28 02:22:00,2.89245,2.89564,2.89245,2.89425,8000000.0
2007-03-28 02:23:00,2.89184,2.89452,2.89091,2.89123,6500000.0
2007-03-28 02:24:00,2.89121,2.89464,2.89121,2.89464,14750000.0
2007-03-28 02:25:00,2.89256,2.89446,2.89154,2.89154,6250000.0
2007-03-28 02:26:00,2.89364,2.8938,2.8915,2.89266,7250000.0
2007-03-28 02:28:00,2.89257,2.89518,2.89032,2.89325,8000000.0
2007-03-28 02:29:00,2.8924,2.89379,2.89187,2.89187,6500000.0
2007-03-28 02:30:00,2.8927,2.89403,2.88919,2.89017,8750000.0
2007-03-28 02:31:00,2.89224,2.89395,2.89117,2.89282,6500000.0
2007-03-28 02:32:00,2.89216,2.89409,2.89216,2.89323,7750000.0
2007-03-28 02:33:00,2.89028,2.89348,2.89028,2.89226,12500000.0
2007-03-28 02:34:00,2.89302,2.89302,2.88764,2.88954,7250000.0
2007-03-28 02:35:00,2.89258,2.89258,2.88985,2.88985,12500000.0
2007-03-28 02:36:00,2.89255,2.89262,2.89047,2.89114,12250000.0
2007-03-28 02:37:00,2.8938,2.89405,2.89106,2.8926,9000000.0
2007-03-28 02:38:00,2.89145,2.89364,2.88991,2.89337,12250000.0
2007-03-28 02:39:00,2.89272,2.89366,2.89052,2.89232,7500000.0
2007-03-28 02:40:00,2.89178,2.89379,2.88965,2.89353,9000000.0
2007-03-28 02:41:00,2.89097,2.89248,2.89003,2.8919,8250000.0
2007-03-28 02:42:00,2.89311,2.89345,2.88999,2.89318,9000000.0
2007-03-28 02:43:00,2.89065,2.89336,2.88938,2.89246,7000000.0
2007-03-28 02:44:00,2.89153,2.89332,2.88902,2.89332,12000000.0
2007-03-28 02:45:00,2.89024,2.89338,2.89024,2.8913,8250000.0
2007-03-28 02:46:00,2.89353,2.89401,2.88992,2.89282,7750000.0
2007-03-28 02:47:00,2.89194,2.89364,2.89101,2.8919,5750000.0
2007-03-28 02:50:00,2.89244,2.89336,2.88894,2.89207,8250000.0
2007-03-28 02:51:00,2.89107,2.89427,2.89107,2.8937,3250000.0
2007-03-28 02:52:00,2.89344,2.89384,2.89076,2.89231,11250000.0
2007-03-28 02:53:00,2.88994,2.89406,2.88994,2.89351,6000000.0
2007-03-28 02:54:00,2.89257,2.89458,2.89038,2.8911,10750000.0
2007-03-28 02:55:00,2.89362,2.89445,2.88738,2.89057,15380000.0
2007-03-28 02:56:00,2.8895,2.89443,2.8895,2.89443,4750000.0
2007-03-28 02:57:00,2.89261,2.89272,2.89072,2.89272,9000000.0
2007-03-28 02:58:00,2.89212,2.89455,2.88859,2.89272,7000000.0
2007-03-28 02:59:00,2.8918,2.89371,2.88865,2.88865,8500000.0
2007-03-28 03:00:00,2.8943,2.8943,2.88984,2.89245,8500000.0
2007-03-28 03:01:00,2.89054,2.89357,2.89031,2.89263,9000000.0
2007-03-28 03:02:00,2.89278,2.89362,2.88944,2.89362,7000000.0
2007-03-28 03:03:00,2.89299,2.89442,2.89087,2.89398,6750000.0
2007-03-28 03:04:00,2.89373,2.89373,2.89048,2.893,6000000.0
2007-03-28 03:05:00,2.89267,2.89355,2.88865,2.89,6750000.0
2007-03-28 03:06:00,2.89296,2.89449,2.88947,2.89258,8130000.0
2007-03-28 03:07:00,2.89084,2.89391,2.8904,2.89069,6750000.0
2007-03-28 03:08:00,2.89282,2.89456,2.89282,2.89336,5750000.0
2007-03-28 03:09:00,2.8937,2.89516,2.89235,2.89491,6000000.0
2007-03-28 03:10:00,2.89269,2.8948,2.89267,2.89331,7750000.0
2007-03-28 03:11:00,2.8918,2.89652,2.8918,2.8954,5750000.0
2007-03-28 03:12:00,2.89382,2.89508,2.89181,2.89268,9000000.0
2007-03-28 03:13:00,2.89373,2.89501,2.89225,2.89225,4500000.0
2007-03-28 03:14:00,2.89374,2.89558,2.89277,2.89484,11750000.0
2007-03-28 03:15:00,2.8931,2.89474,2.89028,2.89353,7000000.0
2007-03-28 03:16:00,2.89172,2.89563,2.89172,2.89553,6250000.0
2007-03-28 03:17:00,2.8924,2.8962,2.8924,2.89511,13500000.0
2007-03-28 03:18:00,2.89255,2.89551,2.89222,2.89381,8250000.0
2007-03-28 03:19:00,2.89419,2.89504,2.89162,2.89244,7750000.0
2007-03-28 03:20:00,2.89214,2.89528,2.89013,2.89528,7750000.0
2007-03-28 03:21:00,2.8927,2.89497,2.8927,2.89418,5250000.0
2007-03-28 03:22:00,2.89342,2.89572,2.89284,2.89473,14130000.0
2007-03-28 03:23:00,2.89361,2.89533,2.89192,2.89407,20500000.0
2007-03-28 03:24:00,2.89332,2.89497,2.89033,2.89497,8750000.0
2007-03-28 03:25:00,2.893,2.89537,2.893,2.89505,8750000.0
2007-03-28 03:26:00,2.893,2.89588,2.893,2.89403,6750000.0
2007-03-28 03:27:00,2.89497,2.89512,2.89259,2.89336,7750000.0
2007-03-28 03:28:00,2.89305,2.89612,2.89236,2.89423,5250000.0
2007-03-28 03:29:00,2.89386,2.89501,2.89173,2.8919,8250000.0
2007-03-28 03:30:00,2.89408,2.895,2.89175,2.895,10250000.0
2007-03-28 03:31:00,2.89416,2.89492,2.89236,2.89477,14000000.0
2007-03-28 03:32:00,2.89411,2.8946,2.89167,2.89322,7000000.0
2007-03-28 03:33:00,2.89485,2.89681,2.89174,2.89678,10500000.0
2007-03-28 03:34:00,2.89241,2.89515,2.88982,2.88982,11000000.0
2007-03-28 03:35:00,2.8927,2.89547,2.8927,2.89435,7500000.0
2007-03-28 03:36:00,2.8931,2.89534,2.89302,2.89336,5750000.0
2007-03-28 03:37:00,2.89173,2.89651,2.89173,2.8935,15750000.0
2007-03-28 03:39:00,2.89222,2.8966,2.89222,2.89619,8000000.0
2007-03-28 03:40:00,2.89272,2.89584,2.89272,2.89584,10500000.0
2007-03-28 03:41:00,2.89615,2.89628,2.89323,2.89556,9630000.0
2007-03-28 03:42:00,2.89489,2.89686,2.89412,2.89534,10630000.0
2007-03-28 03:43:00,2.89514,2.89571,2.89424,2.89453,4750000.0
2007-03-28 03:44:00,2.89451,2.89609,2.89097,2.89429,22510000.0
2007-03-28 03:45:00,2.89445,2.89549,2.89373,2.8954,4750000.0
2007-03-28 03:46:00,2.89553,2.89616,2.89396,2.89529,6500000.0
2007-03-28 03:47:00,2.89264,2.89581,2.89117,2.89117,9500000.0
2007-03-28 03:48:00,2.89408,2.89623,2.89093,2.89322,8630000.0
2007-03-28 03:49:00,2.89405,2.89494,2.89054,2.89411,10130000.0
2007-03-28 03:50:00,2.89028,2.89598,2.89028,2.89598,12130000.0
2007-03-28 03:51:00,2.8912,2.89552,2.8907,2.89083,5500000.0
2007-03-28 03:52:00,2.8919,2.8979,2.8919,2.89468,9250000.0
2007-03-28 03:53:00,2.89229,2.896,2.89173,2.89545,10750000.0
2007-03-28 03:54:00,2.89445,2.8963,2.89348,2.89498,13260000.0
2007-03-28 03:55:00,2.89496,2.89695,2.89371,2.89489,8630000.0
2007-03-28 03:57:00,2.89442,2.89633,2.89012,2.89521,8000000.0
2007-03-28 03:58:00,2.89563,2.89647,2.89128,2.89128,11250000.0
2007-03-28 03:59:00,2.89428,2.89432,2.89247,2.89432,11750000.0
2007-03-28 04:00:00,2.89438,2.89661,2.89011,2.89386,6500000.0
2007-03-28 04:01:00,2.89579,2.89645,2.89221,2.89448,7750000.0
2007-03-28 04:02:00,2.89487,2.89627,2.89243,2.89565,10750000.0
2007-03-28 04:03:00,2.89111,2.89603,2.89111,2.89272,9750000.0
2007-03-28 04:04:00,2.89135,2.89604,2.89135,2.89473,11250000.0
2007-03-28 04:05:00,2.89477,2.89605,2.89428,2.89605,7250000.0
2007-03-28 04:06:00,2.89605,2.8968,2.89264,2.89405,8250000.0
2007-03-28 04:07:00,2.89455,2.89627,2.89003,2.89549,17000000.0
2007-03-28 04:11:00,2.89255,2.89655,2.89255,2.89424,13500000.0
2007-03-28 04:15:00,2.89447,2.89528,2.89227,2.89528,10380000.0
2007-03-28 04:16:00,2.89385,2.89614,2.89148,2.89418,6630000.0
2007-03-28 04:17:00,2.89421,2.89573,2.89351,2.89474,4630000.0
2007-03-28 04:19:00,2.89361,2.89542,2.89276,2.89372,6380000.0
2007-03-28 04:20:00,2.8953,2.89644,2.89299,2.89299,7750000.0
2007-03-28 04:21:00,2.89278,2.8957,2.89073,2.89462,9000000.0
2007-03-28 04:22:00,2.89421,2.8953,2.8921,2.8953,7500000.0
2007-03-28 04:23:00,2.89455,2.89585,2.89133,2.89418,8000000.0
2007-03-28 04:24:00,2.89358,2.89582,2.8933,2.89509,6250000.0
2007-03-28 04:25:00,2.89355,2.89505,2.89355,2.89453,5750000.0
2007-03-28 04:26:00,2.89428,2.89513,2.89382,2.89408,9010000.0
2007-03-28 04:27:00,2.89278,2.89677,2.89152,2.89152,8880000.0
2007-03-28 04:28:00,2.8956,2.89563,2.89367,2.89479,9260000.0
2007-03-28 04:29:00,2.89392,2.89528,2.89209,2.89445,9000000.0
2007-03-28 04:30:00,2.89373,2.89542,2.89325,2.89496,7880000.0
2007-03-28 04:31:00,2.8901,2.89561,2.8901,2.89561,9000000.0
2007-03-28 04:32:00,2.89486,2.89503,2.89002,2.89369,5630000.0
2007-03-28 04:33:00,2.89402,2.89616,2.89315,2.89432,7010000.0
2007-03-28 04:34:00,2.89307,2.89589,2.89307,2.89546,5250000.0
2007-03-28 04:35:00,2.89389,2.89527,2.89078,2.89385,12000000.0
2007-03-28 04:36:00,2.89284,2.89581,2.8916,2.89581,10140000.0
2007-03-28 04:37:00,2.89452,2.89486,2.89256,2.89346,5500000.0
2007-03-28 04:38:00,2.893,2.89583,2.89214,2.89447,6130000.0
2007-03-28 04:39:00,2.89252,2.8953,2.89252,2.89493,7000000.0
2007-03-28 04:40:00,2.89363,2.89586,2.89315,2.89508,7130000.0
2007-03-28 04:41:00,2.89289,2.89479,2.89279,2.8945,6130000.0
2007-03-28 04:42:00,2.89322,2.89582,2.89322,2.89558,5750000.0
2007-03-28 04:48:00,2.89405,2.89559,2.89405,2.89498,7250000.0
2007-03-28 04:49:00,2.89187,2.89542,2.89187,2.89375,6250000.0
2007-03-28 04:50:00,2.89349,2.89502,2.89337,2.89337,9000000.0
2007-03-28 04:51:00,2.89432,2.89674,2.89284,2.89527,15250000.0
2007-03-28 04:52:00,2.89397,2.8956,2.89374,2.89374,12000000.0
2007-03-28 05:00:00,2.89368,2.89527,2.89191,2.89191,14250000.0
2007-03-28 05:01:00,2.88993,2.89767,2.88993,2.89508,10250000.0
2007-03-28 05:02:00,2.8933,2.89479,2.89121,2.89455,7510000.0
2007-03-28 05:03:00,2.89334,2.89591,2.88787,2.88787,9510000.0
2007-03-28 05:04:00,2.8938,2.89464,2.88841,2.89357,7500000.0
2007-03-28 05:05:00,2.89363,2.89548,2.89146,2.89295,22010000.0
2007-03-28 05:06:00,2.89386,2.89408,2.89019,2.8924,12010000.0
2007-03-28 05:08:00,2.89406,2.89491,2.89092,2.89191,14130000.0
2007-03-28 05:09:00,2.89393,2.89393,2.89162,2.89329,8630000.0
2007-03-28 05:10:00,2.89228,2.89388,2.89098,2.8934,9140000.0
2007-03-28 05:11:00,2.89284,2.89436,2.89175,2.89179,18260000.0
2007-03-28 05:13:00,2.89183,2.8951,2.89025,2.8951,14010000.0
2007-03-28 05:14:00,2.89211,2.89383,2.89001,2.89336,10000000.0
2007-03-28 05:15:00,2.89215,2.89469,2.88813,2.89469,6250000.0
2007-03-28 05:16:00,2.89342,2.89369,2.8885,2.89336,7760000.0
2007-03-28 05:17:00,2.89318,2.89367,2.89061,2.89367,6750000.0
2007-03-28 05:18:00,2.8927,2.89449,2.88817,2.88817,11140000.0
2007-03-28 05:20:00,2.89318,2.89417,2.89111,2.89225,6880000.0
2007-03-28 05:21:00,2.89231,2.89231,2.88747,2.88747,5000000.0
2007-03-28 05:22:00,2.89317,2.89337,2.89165,2.89294,7500000.0
2007-03-28 05:23:00,2.89279,2.89457,2.89279,2.89292,4000000.0
2007-03-28 05:24:00,2.88886,2.89465,2.88886,2.89373,8250000.0
2007-03-28 05:25:00,2.89129,2.89404,2.89006,2.8906,9750000.0
2007-03-28 05:26:00,2.89398,2.89432,2.89292,2.89432,6500000.0
2007-03-28 05:27:00,2.89264,2.89411,2.89264,2.89267,7250000.0
2007-03-28 05:29:00,2.8933,2.89541,2.89137,2.89457,8630000.0
2007-03-28 05:30:00,2.89059,2.8924,2.8897,2.89237,6750000.0
2007-03-28 05:35:00,2.89089,2.89441,2.88934,2.89441,7000000.0
2007-03-28 05:36:00,2.88868,2.89404,2.88868,2.89404,10750000.0
2007-03-28 05:37:00,2.89503,2.89503,2.8909,2.89481,6000000.0
2007-03-28 05:38:00,2.89406,2.89478,2.89177,2.89326,8250000.0
2007-03-28 05:39:00,2.89376,2.89651,2.89154,2.89154,9750000.0
2007-03-28 05:43:00,2.88908,2.89352,2.88702,2.89346,10500000.0
2007-03-28 05:44:00,2.89401,2.89453,2.88922,2.89237,12130000.0
2007-03-28 05:45:00,2.89231,2.89421,2.88973,2.89225,11500000.0
2007-03-28 05:46:00,2.89333,2.89417,2.89233,2.89251,5250000.0
2007-03-28 05:47:00,2.89133,2.89332,2.89098,2.89263,4130000.0
2007-03-28 05:49:00,2.89177,2.89541,2.89133,2.89541,8750000.0
2007-03-28 05:50:00,2.89325,2.8939,2.89091,2.89336,6250000.0
2007-03-28 05:51:00,2.89147,2.89471,2.89101,2.89268,5750000.0
2007-03-28 05:52:00,2.8934,2.89416,2.89195,2.8931,6750000.0
2007-03-28 05:53:00,2.8924,2.89447,2.89224,2.89224,5250000.0
2007-03-28 05:54:00,2.89267,2.89488,2.89267,2.89488,7000000.0
2007-03-28 05:55:00,2.89316,2.89456,2.89104,2.89427,12500000.0
2007-03-28 05:56:00,2.89222,2.89481,2.89222,2.89436,7250000.0
2007-03-28 05:57:00,2.89339,2.89543,2.89098,2.89314,7250000.0
2007-03-28 05:58:00,2.89264,2.89431,2.89135,2.89135,6000000.0
2007-03-28 05:59:00,2.89384,2.89448,2.89107,2.89316,10250000.0
2007-03-28 06:00:00,2.89241,2.89336,2.88899,2.89058,8000000.0
2007-03-28 06:01:00,2.89203,2.89437,2.88965,2.89437,6000000.0
2007-03-28 06:02:00,2.89339,2.89447,2.89034,2.89447,5500000.0
2007-03-28 06:03:00,2.89301,2.8943,2.89202,2.89413,7500000.0
2007-03-28 06:05:00,2.89309,2.8948,2.89034,2.8948,9500000.0
2007-03-28 06:07:00,2.89223,2.89365,2.89149,2.8931,6000000.0
2007-03-28 06:08:00,2.89077,2.89318,2.89077,2.89212,5750000.0
2007-03-28 06:09:00,2.89409,2.89438,2.8924,2.8924,6750000.0
2007-03-28 06:10:00,2.89243,2.8944,2.89015,2.8932,11500000.0
2007-03-28 06:11:00,2.89349,2.89421,2.89087,2.89421,6500000.0
2007-03-28 06:12:00,2.8929,2.89459,2.89211,2.89383,6500000.0
2007-03-28 06:13:00,2.89273,2.89309,2.89056,2.89195,9500000.0
2007-03-28 06:14:00,2.89236,2.89477,2.89227,2.89382,8500000.0
2007-03-28 06:15:00,2.89269,2.89369,2.8907,2.89245,5750000.0
2007-03-28 06:16:00,2.89283,2.89369,2.89117,2.89274,7500000.0
2007-03-28 06:17:00,2.89056,2.8941,2.89056,2.89322,11380000.0
2007-03-28 06:18:00,2.89317,2.89466,2.89205,2.8933,10500000.0
2007-03-28 06:19:00,2.89134,2.89288,2.89088,2.89222,7000000.0
2007-03-28 06:20:00,2.89366,2.89379,2.89098,2.89354,12000000.0
2007-03-28 06:21:00,2.89317,2.89419,2.89199,2.89275,11250000.0
2007-03-28 06:24:00,2.89118,2.89203,2.89072,2.89098,8750000.0
2007-03-28 06:25:00,2.89353,2.89353,2.88874,2.88944,6500000.0
2007-03-28 06:26:00,2.8929,2.89384,2.88892,2.8933,16500000.0
2007-03-28 06:27:00,2.89222,2.89336,2.88914,2.89334,9000000.0
2007-03-28 06:28:00,2.89209,2.89211,2.89165,2.89211,4750000.0
2007-03-28 06:29:00,2.88922,2.89317,2.88922,2.89317,12750000.0
2007-03-28 06:30:00,2.89351,2.89382,2.88877,2.89299,6500000.0
2007-03-28 06:31:00,2.89353,2.8942,2.88966,2.89354,6750000.0
2007-03-28 06:32:00,2.89245,2.89435,2.88777,2.89295,9750000.0
2007-03-28 06:33:00,2.8919,2.89445,2.89133,2.89431,7500000.0
2007-03-28 06:34:00,2.89083,2.89469,2.89083,2.89459,10250000.0
2007-03-28 06:35:00,2.89313,2.89538,2.89298,2.89473,8000000.0
2007-03-28 06:36:00,2.8928,2.89704,2.8904,2.89611,7500000.0
2007-03-28 06:37:00,2.8945,2.89539,2.88941,2.89446,19500000.0
2007-03-28 06:38:00,2.89473,2.89525,2.89091,2.89486,8250000.0
2007-03-28 06:39:00,2.89126,2.89556,2.89118,2.89556,10750000.0
2007-03-28 06:40:00,2.8892,2.89352,2.8892,2.8924,7250000.0
2007-03-28 06:41:00,2.89262,2.89417,2.89031,2.89417,8500000.0
2007-03-28 06:42:00,2.89296,2.89307,2.88934,2.89196,6250000.0
2007-03-28 06:43:00,2.89279,2.89462,2.89035,2.89232,6750000.0
2007-03-28 06:44:00,2.89289,2.89431,2.89049,2.89431,11000000.0
2007-03-28 06:45:00,2.89359,2.89492,2.89081,2.89452,6750000.0
2007-03-28 06:46:00,2.89135,2.8946,2.89135,2.89293,6000000.0
2007-03-28 06:49:00,2.89206,2.89457,2.89199,2.89355,9500000.0
2007-03-28 06:50:00,2.89231,2.89379,2.89231,2.89322,6000000.0
2007-03-28 06:51:00,2.89403,2.8944,2.89159,2.8938,6750000.0
2007-03-28 06:52:00,2.89347,2.89545,2.89118,2.89254,8250000.0
2007-03-28 06:53:00,2.89449,2.89449,2.89312,2.89312,7000000.0
2007-03-28 06:54:00,2.89273,2.89485,2.89077,2.89422,8250000.0
2007-03-28 06:55:00,2.89068,2.89518,2.89068,2.89431,8750000.0
2007-03-28 06:56:00,2.89221,2.89474,2.89122,2.89474,10250000.0
2007-03-28 06:57:00,2.89444,2.89484,2.89214,2.89484,7500000.0
2007-03-28 06:58:00,2.89468,2.89471,2.89295,2.89334,13000000.0
2007-03-28 06:59:00,2.89443,2.895,2.8916,2.89283,15250000.0
2007-03-28 07:00:00,2.89383,2.89467,2.89328,2.8936,6500000.0
2007-03-28 07:01:00,2.89263,2.89363,2.89183,2.89183,5500000.0
2007-03-28 07:04:00,2.89301,2.89491,2.89102,2.89376,8500000.0
2007-03-28 07:05:00,2.89266,2.89476,2.89155,2.89476,7500000.0
2007-03-28 07:06:00,2.89191,2.89361,2.8897,2.89168,8380000.0
2007-03-28 07:07:00,2.89096,2.89483,2.89096,2.89483,3250000.0
2007-03-28 07:08:00,2.8944,2.89473,2.89213,2.89213,7500000.0
2007-03-28 07:09:00,2.89443,2.89577,2.89237,2.89577,7000000.0
2007-03-28 07:10:00,2.89325,2.89516,2.8929,2.89413,7000000.0
2007-03-28 07:11:00,2.89449,2.89531,2.89201,2.89201,6380000.0
2007-03-28 07:12:00,2.8925,2.89444,2.8925,2.89412,6000000.0
2007-03-28 07:13:00,2.89188,2.8946,2.89036,2.893,7500000.0
2007-03-28 07:14:00,2.89334,2.89441,2.88979,2.894,6250000.0
2007-03-28 07:15:00,2.89313,2.89491,2.89218,2.89247,9500000.0
2007-03-28 07:16:00,2.8931,2.89529,2.8931,2.89393,9250000.0
2007-03-28 07:17:00,2.89372,2.89403,2.88931,2.89203,8250000.0
2007-03-28 07:18:00,2.89064,2.89498,2.89005,2.89372,9500000.0
2007-03-28 07:19:00,2.89308,2.89403,2.89159,2.89334,9000000.0
2007-03-28 07:20:00,2.89255,2.89571,2.8914,2.894,9750000.0
2007-03-28 07:21:00,2.89298,2.89475,2.89242,2.89475,7500000.0
2007-03-28 07:22:00,2.89295,2.89466,2.89118,2.8939,8750000.0
2007-03-28 07:23:00,2.89161,2.89443,2.8909,2.89316,11500000.0
2007-03-28 07:25:00,2.89294,2.89488,2.89168,2.89245,7250000.0
2007-03-28 07:26:00,2.8932,2.8932,2.8932,2.8932,750000.0
2007-03-28 07:27:00,2.89293,2.89517,2.89077,2.89351,6000000.0
2007-03-28 07:28:00,2.89332,2.89476,2.88984,2.89048,11130000.0
2007-03-28 07:29:00,2.89219,2.89445,2.89047,2.89371,5760000.0
2007-03-28 07:30:00,2.89524,2.89525,2.89111,2.89525,9500000.0
2007-03-28 07:31:00,2.89387,2.89492,2.89066,2.89354,14000000.0
2007-03-28 07:32:00,2.89467,2.89473,2.89069,2.89181,9500000.0
2007-03-28 07:33:00,2.8951,2.8951,2.8936,2.89456,4750000.0
2007-03-28 07:34:00,2.89329,2.89434,2.89161,2.89267,8750000.0
2007-03-28 07:35:00,2.88999,2.89429,2.88999,2.89321,5750000.0
2007-03-28 07:36:00,2.89311,2.89412,2.89034,2.89034,5130000.0
2007-03-28 07:37:00,2.89458,2.89458,2.89458,2.89458,750000.0
2007-03-28 07:38:00,2.89508,2.89508,2.89061,2.89303,9880000.0
2007-03-28 07:39:00,2.89513,2.89513,2.89071,2.8931,10630000.0
2007-03-28 07:40:00,2.89304,2.89412,2.89231,2.89327,5630000.0
2007-03-28 07:41:00,2.88968,2.89461,2.88968,2.88976,8130000.0
2007-03-28 07:42:00,2.89279,2.8948,2.88971,2.89464,12750000.0
2007-03-28 07:43:00,2.89377,2.89481,2.8921,2.89349,6390000.0
2007-03-28 07:44:00,2.89152,2.8951,2.89024,2.8951,6750000.0
2007-03-28 07:45:00,2.89532,2.89532,2.88986,2.89296,7500000.0
2007-03-28 07:46:00,2.88992,2.89504,2.88992,2.89504,9500000.0
2007-03-28 07:47:00,2.8905,2.89482,2.8905,2.89482,5880000.0
2007-03-28 07:48:00,2.89228,2.89762,2.89228,2.89655,7500000.0
2007-03-28 07:49:00,2.89743,2.89903,2.89466,2.89903,12250000.0
2007-03-28 07:50:00,2.89711,2.89858,2.89497,2.8963,12500000.0
2007-03-28 07:51:00,2.89558,2.89905,2.89402,2.89905,14500000.0
2007-03-28 07:52:00,2.89471,2.89788,2.8942,2.89788,8250000.0
2007-03-28 07:53:00,2.89476,2.89811,2.89349,2.89803,6500000.0
2007-03-28 07:54:00,2.89608,2.89925,2.89555,2.89602,6250000.0
2007-03-28 07:55:00,2.89719,2.89915,2.89557,2.89689,18000000.0
2007-03-28 07:56:00,2.89876,2.89876,2.8954,2.89657,5000000.0
2007-03-28 07:57:00,2.8961,2.89903,2.89433,2.89679,14250000.0
2007-03-28 07:58:00,2.89621,2.89916,2.89371,2.89916,5250000.0
2007-03-28 07:59:00,2.89848,2.89881,2.89554,2.89869,9500000.0
2007-03-28 08:00:00,2.89834,2.89889,2.89583,2.89792,6750000.0
2007-03-28 08:01:00,2.89583,2.89957,2.89512,2.89512,8500000.0
2007-03-28 08:02:00,2.89898,2.89898,2.89607,2.89886,8250000.0
2007-03-28 08:03:00,2.89914,2.89948,2.89584,2.89948,7750000.0
2007-03-28 08:04:00,2.89555,2.8991,2.89555,2.89588,7010000.0
2007-03-28 08:05:00,2.89856,2.89976,2.89527,2.89976,7750000.0
2007-03-28 08:06:00,2.89873,2.90106,2.89523,2.90009,6880000.0
2007-03-28 08:07:00,2.8995,2.8995,2.89396,2.89605,13000000.0
2007-03-28 08:08:00,2.89456,2.89972,2.89456,2.8992,10500000.0
2007-03-28 08:09:00,2.89554,2.89637,2.89014,2.89428,6750000.0
2007-03-28 08:10:00,2.8978,2.89812,2.89463,2.89693,7750000.0
2007-03-28 08:11:00,2.8976,2.90037,2.89496,2.89847,8500000.0
2007-03-28 08:12:00,2.89979,2.9008,2.89698,2.9008,6500000.0
2007-03-28 08:13:00,2.89775,2.90148,2.89748,2.90148,8250000.0
2007-03-28 08:14:00,2.89928,2.90173,2.8948,2.90049,12130000.0
2007-03-28 08:15:00,2.89773,2.90232,2.89633,2.90063,5750000.0
2007-03-28 08:16:00,2.9004,2.90311,2.89781,2.90311,11000000.0
2007-03-28 08:17:00,2.90271,2.90468,2.90141,2.9045,11500000.0
2007-03-28 08:18:00,2.90343,2.90343,2.89915,2.89915,6250000.0
2007-03-28 08:19:00,2.90371,2.90371,2.90038,2.90324,4750000.0
2007-03-28 08:20:00,2.90157,2.90367,2.89934,2.89934,8500000.0
2007-03-28 08:21:00,2.90018,2.90396,2.89838,2.90396,7250000.0
2007-03-28 08:22:00,2.90128,2.90262,2.89686,2.89686,8380000.0
2007-03-28 08:23:00,2.90334,2.90359,2.89779,2.90243,8630000.0
2007-03-28 08:24:00,2.8996,2.90231,2.89608,2.89608,9500000.0
2007-03-28 08:25:00,2.8988,2.9034,2.89773,2.90011,10500000.0
2007-03-28 08:26:00,2.90133,2.90204,2.89709,2.90181,12250000.0
2007-03-28 08:27:00,2.89696,2.90215,2.8967,2.90114,7750000.0
2007-03-28 08:28:00,2.90075,2.90203,2.89631,2.90192,7750000.0
2007-03-28 08:29:00,2.89761,2.90145,2.89756,2.89966,8250000.0
2007-03-28 08:30:00,2.89923,2.90109,2.89676,2.89838,8500000.0
2007-03-28 08:31:00,2.89907,2.90068,2.8952,2.8996,5750000.0
2007-03-28 08:32:00,2.89771,2.9,2.89771,2.9,7250000.0
2007-03-28 08:33:00,2.89817,2.90006,2.89817,2.89869,7750000.0
2007-03-28 08:34:00,2.90106,2.90106,2.89481,2.89769,9500000.0
2007-03-28 08:35:00,2.89973,2.90158,2.8957,2.90158,7380000.0
2007-03-28 08:36:00,2.89727,2.89988,2.89727,2.89948,7250000.0
2007-03-28 08:37:00,2.90066,2.90066,2.89592,2.89717,8130000.0
2007-03-28 08:38:00,2.89821,2.89986,2.89593,2.89816,4000000.0
2007-03-28 08:39:00,2.90177,2.90177,2.89776,2.89776,9630000.0
2007-03-28 08:40:00,2.89534,2.90175,2.89534,2.89876,9630000.0
2007-03-28 08:41:00,2.90099,2.90193,2.89844,2.90091,16880000.0
2007-03-28 08:42:00,2.90139,2.90139,2.8941,2.9002,6750000.0
2007-03-28 08:43:00,2.89712,2.9011,2.89712,2.89854,8130000.0
2007-03-28 08:44:00,2.89981,2.90309,2.89795,2.90087,5510000.0
2007-03-28 08:45:00,2.89915,2.9014,2.89602,2.9014,6630000.0
2007-03-28 08:46:00,2.90233,2.90254,2.89853,2.90185,5880000.0
2007-03-28 08:47:00,2.89911,2.9006,2.89903,2.9006,7500000.0
2007-03-28 08:48:00,2.89888,2.90218,2.89773,2.90218,18750000.0
2007-03-28 08:49:00,2.90078,2.90226,2.89613,2.90226,8500000.0
2007-03-28 08:50:00,2.90065,2.90148,2.89674,2.89812,8500000.0
2007-03-28 08:51:00,2.89942,2.90199,2.89595,2.89782,7500000.0
2007-03-28 08:52:00,2.89637,2.901,2.89627,2.89792,10750000.0
2007-03-28 08:53:00,2.90061,2.90061,2.89495,2.89819,7250000.0
2007-03-28 08:54:00,2.90088,2.90123,2.89819,2.8997,6250000.0
2007-03-28 08:55:00,2.90026,2.90111,2.897,2.8975,8130000.0
2007-03-28 08:56:00,2.90119,2.90119,2.89742,2.89742,5750000.0
2007-03-28 08:57:00,2.89576,2.90077,2.89402,2.8977,13880000.0
2007-03-28 08:59:00,2.89841,2.90048,2.89629,2.90006,12000000.0
2007-03-28 09:00:00,2.89711,2.90037,2.89664,2.898,5500000.0
2007-03-28 09:01:00,2.89906,2.9006,2.89499,2.89499,14250000.0
2007-03-28 09:02:00,2.89987,2.89987,2.89505,2.89939,11000000.0
2007-03-28 09:03:00,2.90106,2.90106,2.89177,2.89966,11380000.0
2007-03-28 09:04:00,2.89684,2.90012,2.89684,2.89928,6630000.0
2007-03-28 09:05:00,2.89976,2.9006,2.89799,2.89938,8000000.0
2007-03-28 09:06:00,2.90106,2.90106,2.89662,2.89885,5500000.0
2007-03-28 09:07:00,2.89729,2.90052,2.89638,2.89736,14880000.0
2007-03-28 09:08:00,2.90129,2.90129,2.89601,2.89601,5500000.0
2007-03-28 09:09:00,2.897,2.90113,2.897,2.89795,7750000.0
2007-03-28 09:10:00,2.90041,2.90084,2.89886,2.89886,8500000.0
2007-03-28 09:11:00,2.89796,2.9011,2.8971,2.89886,6510000.0
2007-03-28 09:12:00,2.89942,2.90041,2.89855,2.89923,6010000.0
2007-03-28 09:13:00,2.8987,2.89949,2.89393,2.89949,6500000.0
2007-03-28 09:14:00,2.89807,2.90074,2.89752,2.90074,7630000.0
2007-03-28 09:15:00,2.89936,2.90059,2.89518,2.9003,7380000.0
2007-03-28 09:16:00,2.901,2.90173,2.8993,2.90173,6250000.0
2007-03-28 09:17:00,2.89949,2.90189,2.89731,2.90189,12630000.0
2007-03-28 09:18:00,2.90168,2.90168,2.89778,2.90152,5130000.0
2007-03-28 09:19:00,2.90174,2.90196,2.89582,2.89582,7130000.0
2007-03-28 09:20:00,2.90087,2.90266,2.90009,2.90266,6750000.0
2007-03-28 09:21:00,2.89836,2.90236,2.89836,2.90199,7500000.0
2007-03-28 09:22:00,2.89696,2.90157,2.89696,2.90156,7380000.0
2007-03-28 09:23:00,2.89902,2.90241,2.89902,2.90198,6750000.0
2007-03-28 09:24:00,2.90243,2.90243,2.89652,2.90006,11500000.0
2007-03-28 09:25:00,2.89814,2.90301,2.89793,2.89999,9630000.0
2007-03-28 09:26:00,2.9002,2.90253,2.89797,2.90168,9760000.0
2007-03-28 09:27:00,2.90225,2.90225,2.89842,2.90064,4250000.0
2007-03-28 09:28:00,2.9017,2.9017,2.89592,2.90089,7750000.0
2007-03-28 09:29:00,2.90151,2.90268,2.89529,2.90157,15380000.0
2007-03-28 09:30:00,2.9035,2.90371,2.89735,2.89978,5500000.0
2007-03-28 09:31:00,2.90245,2.90508,2.90155,2.90491,5630000.0
2007-03-28 09:32:00,2.9061,2.90657,2.90134,2.906,6500000.0
2007-03-28 09:33:00,2.90725,2.90845,2.90401,2.90423,8750000.0
2007-03-28 09:34:00,2.90601,2.90841,2.90601,2.907,6250000.0
2007-03-28 09:35:00,2.9072,2.9072,2.90372,2.90657,6380000.0
2007-03-28 09:36:00,2.90707,2.90901,2.90598,2.90833,7130000.0
2007-03-28 09:37:00,2.90493,2.90793,2.90462,2.90725,12500000.0
2007-03-28 09:38:00,2.90658,2.90807,2.90484,2.908,5250000.0
2007-03-28 09:39:00,2.9052,2.90867,2.90452,2.90597,9000000.0
2007-03-28 09:40:00,2.90476,2.90912,2.90476,2.90778,5500000.0
2007-03-28 09:41:00,2.90565,2.9089,2.90136,2.9089,12000000.0
2007-03-28 09:42:00,2.90886,2.90928,2.90656,2.90656,5630000.0
2007-03-28 09:43:00,2.90245,2.9087,2.90245,2.90711,10750000.0
2007-03-28 09:44:00,2.90701,2.90847,2.9032,2.90831,10000000.0
2007-03-28 09:45:00,2.90355,2.90848,2.90355,2.90848,11380000.0
2007-03-28 09:46:00,2.9049,2.90905,2.90144,2.90905,8130000.0
2007-03-28 09:47:00,2.90832,2.90934,2.90554,2.90698,6750000.0
2007-03-28 09:48:00,2.90571,2.90817,2.90259,2.90665,7130000.0
2007-03-28 09:49:00,2.90756,2.90937,2.90532,2.90532,8250000.0
2007-03-28 09:50:00,2.9074,2.90855,2.90466,2.90855,6880000.0
2007-03-28 09:51:00,2.90585,2.90818,2.90363,2.90529,5630000.0
2007-03-28 09:52:00,2.90732,2.90814,2.90555,2.90692,10250000.0
2007-03-28 09:53:00,2.90674,2.90768,2.90325,2.90479,8010000.0
2007-03-28 09:54:00,2.90733,2.90763,2.90449,2.90449,6500000.0
2007-03-28 09:55:00,2.90751,2.90751,2.90181,2.90698,10630000.0
2007-03-28 09:56:00,2.90691,2.90691,2.90255,2.90501,7750000.0
2007-03-28 09:57:00,2.9074,2.90786,2.90411,2.90413,7130000.0
2007-03-28 09:58:00,2.90603,2.90721,2.90152,2.90721,10500000.0
2007-03-28 09:59:00,2.90812,2.90813,2.90447,2.90523,7880000.0
2007-03-28 10:00:00,2.90729,2.90759,2.90376,2.90562,6000000.0
2007-03-28 10:01:00,2.90822,2.90858,2.90494,2.90494,8000000.0
2007-03-28 10:02:00,2.90915,2.90928,2.90168,2.90168,5500000.0
2007-03-28 10:03:00,2.90921,2.90959,2.90503,2.90737,10880000.0
2007-03-28 10:04:00,2.90768,2.90894,2.90464,2.90618,6750000.0
2007-03-28 10:05:00,2.9096,2.90985,2.90437,2.90767,7250000.0
2007-03-28 10:06:00,2.90822,2.90975,2.90521,2.90919,12880000.0
2007-03-28 10:07:00,2.90855,2.90921,2.90678,2.90746,7880000.0
2007-03-28 10:08:00,2.90735,2.91015,2.90735,2.90904,6500000.0
2007-03-28 10:09:00,2.90864,2.91035,2.90575,2.90725,10250000.0
2007-03-28 10:10:00,2.90918,2.90999,2.90399,2.90666,13380000.0
2007-03-28 10:11:00,2.9074,2.91032,2.90644,2.90984,9250000.0
2007-03-28 10:12:00,2.9077,2.91037,2.9069,2.90858,9000000.0
2007-03-28 10:13:00,2.90685,2.91044,2.90662,2.90858,11250000.0
2007-03-28 10:14:00,2.91077,2.91077,2.90577,2.9069,6000000.0
2007-03-28 10:15:00,2.91074,2.91091,2.90826,2.90826,6500000.0
2007-03-28 10:16:00,2.90896,2.90959,2.90668,2.90959,8500000.0
2007-03-28 10:17:00,2.90793,2.91071,2.90793,2.91071,11750000.0
2007-03-28 10:18:00,2.91028,2.9108,2.90587,2.9108,6630000.0
2007-03-28 10:19:00,2.91082,2.91139,2.90644,2.90757,8000000.0
2007-03-28 10:20:00,2.90982,2.91032,2.90462,2.91032,8500000.0
2007-03-28 10:21:00,2.90827,2.91036,2.90546,2.90888,15500000.0
2007-03-28 10:22:00,2.90731,2.91045,2.9062,2.91045,8130000.0
2007-03-28 10:23:00,2.91028,2.91145,2.9044,2.90764,8260000.0
2007-03-28 10:24:00,2.91121,2.91216,2.90719,2.90719,7130000.0
2007-03-28 10:25:00,2.91175,2.91175,2.90822,2.90822,4880000.0
2007-03-28 10:26:00,2.91076,2.91142,2.9078,2.91089,19250000.0
2007-03-28 10:27:00,2.90736,2.9106,2.90672,2.90672,9250000.0
2007-03-28 10:28:00,2.90866,2.91077,2.9065,2.9095,11130000.0
2007-03-28 10:29:00,2.91113,2.91113,2.90829,2.91058,9630000.0
2007-03-28 10:30:00,2.91092,2.91092,2.90522,2.91016,8380000.0
2007-03-28 10:31:00,2.90759,2.91085,2.90603,2.91085,10000000.0
2007-03-28 10:32:00,2.91092,2.91092,2.90749,2.90749,8880000.0
2007-03-28 10:33:00,2.9092,2.90981,2.9031,2.90777,12880000.0
2007-03-28 10:34:00,2.9094,2.91038,2.90646,2.90903,9750000.0
2007-03-28 10:35:00,2.90922,2.90964,2.90587,2.90695,6630000.0
2007-03-28 10:36:00,2.91133,2.91284,2.90724,2.91127,11250000.0
2007-03-28 10:37:00,2.91071,2.91157,2.90642,2.91157,7380000.0
2007-03-28 10:38:00,2.91185,2.91185,2.90701,2.90757,7000000.0
2007-03-28 10:39:00,2.91057,2.91296,2.90801,2.9119,10500000.0
2007-03-28 10:40:00,2.91128,2.91128,2.90991,2.91093,6000000.0
2007-03-28 10:41:00,2.91161,2.91161,2.90784,2.90822,11500000.0
2007-03-28 10:42:00,2.91192,2.9124,2.90876,2.90939,8130000.0
2007-03-28 10:43:00,2.91075,2.91236,2.9085,2.90907,11250000.0
2007-03-28 10:44:00,2.91059,2.91166,2.90707,2.90707,11500000.0
2007-03-28 10:45:00,2.91119,2.9123,2.90568,2.9084,13010000.0
2007-03-28 10:46:00,2.90891,2.91083,2.9076,2.9093,9250000.0
2007-03-28 10:47:00,2.90818,2.91242,2.90778,2.91089,9380000.0
2007-03-28 10:48:00,2.91116,2.91137,2.90729,2.91133,5630000.0
2007-03-28 10:49:00,2.91223,2.91223,2.90859,2.90923,6750000.0
2007-03-28 10:50:00,2.91083,2.91205,2.91005,2.91198,9250000.0
2007-03-28 10:51:00,2.90957,2.91034,2.90571,2.90571,8630000.0
2007-03-28 10:52:00,2.91238,2.91306,2.90799,2.9112,13630000.0
2007-03-28 10:53:00,2.90839,2.91212,2.90677,2.91212,5500000.0
2007-03-28 10:54:00,2.90953,2.91302,2.90684,2.90963,11000000.0
2007-03-28 10:55:00,2.90951,2.91301,2.90951,2.91242,6630000.0
2007-03-28 10:56:00,2.90817,2.91297,2.90817,2.91195,8630000.0
2007-03-28 10:57:00,2.90951,2.91248,2.90951,2.91248,6130000.0
2007-03-28 10:58:00,2.91227,2.91242,2.90602,2.9108,7250000.0
2007-03-28 10:59:00,2.90871,2.91272,2.90848,2.9095,8000000.0
2007-03-28 11:00:00,2.91215,2.91424,2.91026,2.91228,9750000.0
2007-03-28 11:01:00,2.91164,2.91364,2.90909,2.91098,11500000.0
2007-03-28 11:02:00,2.91194,2.91267,2.91058,2.91111,6500000.0
2007-03-28 11:03:00,2.91338,2.91338,2.91076,2.91248,8250000.0
2007-03-28 11:04:00,2.90963,2.91353,2.90963,2.91256,6000000.0
2007-03-28 11:05:00,2.91081,2.91207,2.90862,2.91103,8750000.0
2007-03-28 11:06:00,2.9106,2.91251,2.90841,2.91179,6630000.0
2007-03-28 11:07:00,2.91213,2.91213,2.9046,2.9046,8500000.0
2007-03-28 11:08:00,2.91116,2.91193,2.90719,2.90992,7500000.0
2007-03-28 11:09:00,2.91308,2.91308,2.90712,2.9116,10500000.0
2007-03-28 11:10:00,2.90847,2.91185,2.9059,2.91185,12250000.0
2007-03-28 11:11:00,2.91002,2.91142,2.90568,2.91142,8250000.0
2007-03-28 11:12:00,2.9112,2.91149,2.90682,2.90923,6130000.0
2007-03-28 11:13:00,2.91241,2.91249,2.9085,2.91019,9750000.0
2007-03-28 11:14:00,2.9119,2.91258,2.90723,2.91024,9750000.0
2007-03-28 11:15:00,2.91029,2.9122,2.90776,2.90776,7750000.0
2007-03-28 11:16:00,2.91152,2.91198,2.90855,2.91089,9250000.0
2007-03-28 11:17:00,2.91198,2.91256,2.90667,2.91066,7500000.0
2007-03-28 11:18:00,2.9112,2.91376,2.9111,2.91376,12380000.0
2007-03-28 11:19:00,2.90994,2.91316,2.9095,2.91316,7750000.0
2007-03-28 11:20:00,2.91338,2.91386,2.90721,2.91284,6250000.0
2007-03-28 11:21:00,2.91252,2.91331,2.90937,2.91331,10000000.0
2007-03-28 11:22:00,2.9121,2.91251,2.90838,2.90838,9250000.0
2007-03-28 11:23:00,2.91238,2.91238,2.90775,2.91188,10000000.0
2007-03-28 11:24:00,2.91086,2.91178,2.90947,2.90972,5630000.0
2007-03-28 11:25:00,2.91257,2.91446,2.90922,2.91341,13000000.0
2007-03-28 11:26:00,2.9124,2.91292,2.90806,2.91282,13130000.0
2007-03-28 11:27:00,2.91045,2.91338,2.91037,2.91249,7380000.0
2007-03-28 11:28:00,2.91216,2.91216,2.9078,2.90955,8000000.0
2007-03-28 11:29:00,2.91327,2.91327,2.90889,2.91153,5250000.0
2007-03-28 11:30:00,2.91155,2.91155,2.90428,2.90952,6250000.0
2007-03-28 11:31:00,2.90804,2.91082,2.90268,2.91082,7250000.0
2007-03-28 11:32:00,2.91091,2.91099,2.90644,2.91013,7250000.0
2007-03-28 11:33:00,2.90852,2.91042,2.9077,2.90928,9250000.0
2007-03-28 11:34:00,2.90989,2.91082,2.90772,2.9098,13380000.0
2007-03-28 11:35:00,2.90954,2.91073,2.90454,2.90602,10000000.0
2007-03-28 11:36:00,2.91039,2.91163,2.90624,2.90926,7380000.0
2007-03-28 11:37:00,2.90377,2.91054,2.90377,2.91054,7130000.0
2007-03-28 11:38:00,2.91066,2.91153,2.90537,2.90817,8630000.0
2007-03-28 11:39:00,2.91005,2.91113,2.90748,2.90982,5750000.0
2007-03-28 11:40:00,2.91017,2.91103,2.90591,2.91021,13630000.0
2007-03-28 11:41:00,2.91105,2.91105,2.90636,2.91071,10250000.0
2007-03-28 11:42:00,2.90673,2.91077,2.9061,2.90975,6760000.0
2007-03-28 11:43:00,2.90656,2.90919,2.90534,2.9081,13000000.0
2007-03-28 11:44:00,2.90859,2.90904,2.90638,2.90745,7000000.0
2007-03-28 11:45:00,2.90641,2.90934,2.90442,2.90442,8000000.0
2007-03-28 11:46:00,2.90957,2.90957,2.90688,2.90916,5250000.0
2007-03-28 11:47:00,2.90629,2.91006,2.90516,2.90988,11130000.0
2007-03-28 11:48:00,2.90979,2.90979,2.90498,2.90793,14000000.0
2007-03-28 11:49:00,2.90942,2.91027,2.90579,2.91027,14380000.0
2007-03-28 11:50:00,2.90865,2.90982,2.90544,2.90937,7750000.0
2007-03-28 11:51:00,2.90739,2.909,2.90489,2.90726,5250000.0
2007-03-28 11:52:00,2.90772,2.90837,2.90554,2.90837,10880000.0
2007-03-28 11:53:00,2.90812,2.90919,2.90659,2.90899,6000000.0
2007-03-28 11:54:00,2.90818,2.9101,2.90436,2.90916,8000000.0
2007-03-28 11:55:00,2.90778,2.9094,2.90524,2.90666,6000000.0
2007-03-28 11:56:00,2.90758,2.91013,2.90719,2.90926,8130000.0
2007-03-28 11:57:00,2.90392,2.90927,2.90392,2.90811,6500000.0
2007-03-28 11:58:00,2.90811,2.90811,2.90299,2.90543,12130000.0
2007-03-28 11:59:00,2.90838,2.90857,2.90291,2.90745,12010000.0
2007-03-28 12:00:00,2.90678,2.90906,2.90417,2.90904,8130000.0
2007-03-28 12:01:00,2.90368,2.90757,2.90368,2.90479,7250000.0
2007-03-28 12:02:00,2.90859,2.90859,2.90159,2.90522,7380000.0
2007-03-28 12:03:00,2.90777,2.90786,2.90433,2.90572,6260000.0
2007-03-28 12:04:00,2.9086,2.90906,2.90501,2.90621,7750000.0
2007-03-28 12:05:00,2.90837,2.90837,2.90111,2.90652,12000000.0
2007-03-28 12:06:00,2.90772,2.90817,2.90437,2.90737,11250000.0
2007-03-28 12:07:00,2.90716,2.90738,2.90212,2.90537,9750000.0
2007-03-28 12:08:00,2.90318,2.90811,2.90318,2.90619,6750000.0
2007-03-28 12:09:00,2.90685,2.90895,2.90608,2.90696,7010000.0
2007-03-28 12:10:00,2.90941,2.90941,2.901,2.90808,8880000.0
2007-03-28 12:11:00,2.90585,2.90931,2.90585,2.90829,6750000.0
2007-03-28 12:12:00,2.90463,2.90865,2.90463,2.90722,10750000.0
2007-03-28 12:13:00,2.90719,2.90855,2.9041,2.90765,13380000.0
2007-03-28 12:14:00,2.90609,2.90943,2.90609,2.90932,5500000.0
2007-03-28 12:15:00,2.90912,2.91033,2.90609,2.90992,9630000.0
2007-03-28 12:16:00,2.90856,2.9087,2.9041,2.90763,5750000.0
2007-03-28 12:17:00,2.90936,2.90936,2.90692,2.90692,6510000.0
2007-03-28 12:18:00,2.90619,2.91018,2.90585,2.90585,7750000.0
2007-03-28 12:19:00,2.90596,2.90957,2.90375,2.90819,8250000.0
2007-03-28 12:20:00,2.90738,2.90913,2.90294,2.90819,9880000.0
2007-03-28 12:21:00,2.90875,2.90912,2.90364,2.90492,13000000.0
2007-03-28 12:22:00,2.90908,2.90908,2.90558,2.90856,10500000.0
2007-03-28 12:23:00,2.90644,2.90935,2.9035,2.90874,9250000.0
2007-03-28 12:24:00,2.90841,2.90911,2.90582,2.90878,10000000.0
2007-03-28 12:25:00,2.90915,2.90915,2.90445,2.90445,7250000.0
2007-03-28 12:26:00,2.90649,2.90815,2.90251,2.90251,7130000.0
2007-03-28 12:27:00,2.90769,2.90975,2.90427,2.90883,8250000.0
2007-03-28 12:28:00,2.907,2.90903,2.90656,2.90852,9500000.0
2007-03-28 12:29:00,2.90938,2.90938,2.90477,2.90883,6880000.0
2007-03-28 12:30:00,2.90898,2.90898,2.90166,2.90166,5880000.0
2007-03-28 12:31:00,2.90698,2.90827,2.90532,2.908,5880000.0
2007-03-28 12:32:00,2.90715,2.90765,2.90451,2.9069,6750000.0
2007-03-28 12:33:00,2.9084,2.9084,2.90418,2.90759,8000000.0
2007-03-28 12:34:00,2.90261,2.90761,2.90261,2.90714,7000000.0
2007-03-28 12:35:00,2.90724,2.90748,2.90248,2.90665,7380000.0
2007-03-28 12:36:00,2.90692,2.90692,2.90359,2.90393,5880000.0
2007-03-28 12:37:00,2.90449,2.90878,2.90322,2.90436,16000000.0
2007-03-28 12:38:00,2.90814,2.9091,2.89987,2.90466,11260000.0
2007-03-28 12:39:00,2.90198,2.90764,2.90198,2.90764,11000000.0
2007-03-28 12:40:00,2.90698,2.90716,2.90293,2.9042,9250000.0
2007-03-28 12:41:00,2.90478,2.90665,2.90446,2.9066,8000000.0
2007-03-28 12:42:00,2.90636,2.90636,2.90076,2.90593,11260000.0
2007-03-28 12:43:00,2.9033,2.90618,2.90203,2.90596,6250000.0
2007-03-28 12:44:00,2.90527,2.90583,2.9031,2.90583,9500000.0
2007-03-28 12:45:00,2.90576,2.906,2.89933,2.90444,7510000.0
2007-03-28 12:46:00,2.90204,2.90581,2.90204,2.90416,7130000.0
2007-03-28 12:47:00,2.90474,2.90626,2.90291,2.90626,8500000.0
2007-03-28 12:48:00,2.90241,2.90623,2.90192,2.90292,5880000.0
2007-03-28 12:49:00,2.90586,2.90612,2.90265,2.90612,7750000.0
2007-03-28 12:50:00,2.90349,2.90515,2.90107,2.90458,8880000.0
2007-03-28 12:51:00,2.9062,2.9062,2.90084,2.90478,10500000.0
2007-03-28 12:52:00,2.90306,2.90393,2.89969,2.90393,9000000.0
2007-03-28 12:53:00,2.90517,2.90566,2.90166,2.90419,7000000.0
2007-03-28 12:54:00,2.90297,2.90516,2.90166,2.90166,8250000.0
2007-03-28 12:55:00,2.9045,2.90566,2.89979,2.89979,4880000.0
2007-03-28 12:56:00,2.90177,2.9039,2.89707,2.89815,16750000.0
2007-03-28 12:57:00,2.90484,2.90484,2.89899,2.90241,9000000.0
2007-03-28 12:58:00,2.90458,2.90518,2.9003,2.9003,12500000.0
2007-03-28 12:59:00,2.90246,2.90347,2.90094,2.90196,12880000.0
2007-03-28 13:00:00,2.90435,2.90435,2.89921,2.90005,7500000.0
2007-03-28 13:01:00,2.90275,2.90382,2.90218,2.90259,9380000.0
2007-03-28 13:02:00,2.90379,2.90492,2.901,2.90277,8010000.0
2007-03-28 13:03:00,2.90402,2.90517,2.9009,2.90517,12750000.0
2007-03-28 13:04:00,2.90453,2.90497,2.90208,2.9032,11760000.0
2007-03-28 13:05:00,2.90396,2.90477,2.89892,2.90269,11500000.0
2007-03-28 13:07:00,2.9054,2.9054,2.90019,2.90413,12000000.0
2007-03-28 13:08:00,2.90498,2.90511,2.90007,2.90381,9750000.0
2007-03-28 13:09:00,2.90343,2.90566,2.8999,2.90217,5750000.0
2007-03-28 13:10:00,2.90476,2.90476,2.90094,2.90418,6750000.0
2007-03-28 13:11:00,2.90283,2.905,2.90166,2.90212,11380000.0
2007-03-28 13:12:00,2.90425,2.90517,2.90077,2.90517,9250000.0
2007-03-28 13:13:00,2.90263,2.90538,2.89937,2.90205,11380000.0
2007-03-28 13:14:00,2.90467,2.90542,2.90128,2.90515,6630000.0
2007-03-28 13:15:00,2.90533,2.90615,2.89992,2.90139,5500000.0
2007-03-28 13:16:00,2.90207,2.90615,2.90174,2.90468,10010000.0
2007-03-28 13:17:00,2.90313,2.90564,2.90271,2.90271,7000000.0
2007-03-28 13:18:00,2.90694,2.90694,2.90299,2.90615,6500000.0
2007-03-28 13:19:00,2.90124,2.90632,2.90124,2.90317,8880000.0
2007-03-28 13:20:00,2.90355,2.90623,2.90337,2.90434,5500000.0
2007-03-28 13:21:00,2.90656,2.90733,2.90393,2.90589,7630000.0
2007-03-28 13:22:00,2.90502,2.90669,2.90258,2.90669,6750000.0
2007-03-28 13:23:00,2.9059,2.90603,2.90449,2.90449,5250000.0
2007-03-28 13:24:00,2.9045,2.90698,2.90355,2.90502,5500000.0
2007-03-28 13:25:00,2.90361,2.9067,2.90189,2.90414,9250000.0
2007-03-28 13:26:00,2.90658,2.90695,2.90127,2.90342,6750000.0
2007-03-28 13:27:00,2.90623,2.90639,2.90361,2.90361,13880000.0
2007-03-28 13:28:00,2.90558,2.9061,2.90138,2.90165,12250000.0
2007-03-28 13:29:00,2.90203,2.90563,2.90129,2.90563,5500000.0
2007-03-28 13:30:00,2.90454,2.906,2.90183,2.90183,7250000.0
2007-03-28 13:31:00,2.90069,2.90608,2.90069,2.90187,9500000.0
2007-03-28 13:32:00,2.90548,2.90626,2.90336,2.90626,7500000.0
2007-03-28 13:33:00,2.89957,2.90456,2.89957,2.90353,5500000.0
2007-03-28 13:34:00,2.90532,2.90692,2.90342,2.90421,6750000.0
2007-03-28 13:35:00,2.90203,2.90623,2.90012,2.90623,9260000.0
2007-03-28 13:36:00,2.90495,2.90544,2.9001,2.90466,9260000.0
2007-03-28 13:37:00,2.90337,2.90501,2.90337,2.90374,5630000.0
2007-03-28 13:38:00,2.90435,2.90435,2.89878,2.90423,7260000.0
2007-03-28 13:39:00,2.90568,2.90568,2.90312,2.90423,5500000.0
2007-03-28 13:40:00,2.90254,2.9043,2.90101,2.90172,5250000.0
2007-03-28 13:41:00,2.90161,2.90367,2.90097,2.90293,8880000.0
2007-03-28 13:42:00,2.90355,2.90433,2.90094,2.90094,5500000.0
2007-03-28 13:43:00,2.90245,2.90286,2.90031,2.90281,6630000.0
2007-03-28 13:44:00,2.90225,2.90225,2.89637,2.89637,5130000.0
2007-03-28 13:45:00,2.89796,2.90286,2.89796,2.89903,9000000.0
2007-03-28 13:46:00,2.90117,2.90296,2.89848,2.90296,12750000.0
2007-03-28 13:47:00,2.89936,2.90195,2.89936,2.89959,8260000.0
2007-03-28 13:48:00,2.90295,2.90319,2.90087,2.90087,7380000.0
2007-03-28 13:49:00,2.90263,2.90354,2.90055,2.90274,5880000.0
2007-03-28 13:50:00,2.90202,2.90283,2.89941,2.901,9880000.0
2007-03-28 13:51:00,2.90371,2.90371,2.8986,2.90225,6010000.0
2007-03-28 13:52:00,2.90256,2.90359,2.89818,2.90328,6130000.0
2007-03-28 13:53:00,2.90309,2.90377,2.89671,2.90065,6500000.0
2007-03-28 13:54:00,2.90342,2.90342,2.90108,2.90137,5500000.0
2007-03-28 13:55:00,2.90053,2.90381,2.89908,2.89908,8750000.0
2007-03-28 13:56:00,2.9039,2.90444,2.89778,2.90104,6380000.0
2007-03-28 13:57:00,2.90361,2.90591,2.90098,2.90591,6250000.0
2007-03-28 13:58:00,2.90082,2.90536,2.90082,2.90378,8880000.0
2007-03-28 13:59:00,2.90474,2.90511,2.89906,2.9001,5500000.0
2007-03-28 14:00:00,2.90337,2.90667,2.90319,2.90667,6750000.0
2007-03-28 14:01:00,2.90239,2.9061,2.90092,2.90378,12750000.0
2007-03-28 14:02:00,2.90791,2.90791,2.90454,2.90502,8500000.0
2007-03-28 14:03:00,2.9063,2.90896,2.90429,2.90464,7380000.0
2007-03-28 14:04:00,2.90495,2.90636,2.90186,2.90636,6000000.0
2007-03-28 14:05:00,2.9064,2.90711,2.90396,2.90571,6630000.0
2007-03-28 14:06:00,2.90748,2.90779,2.90687,2.90687,5130000.0
2007-03-28 14:08:00,2.90546,2.90785,2.9023,2.90392,9630000.0
2007-03-28 14:09:00,2.9065,2.9065,2.90243,2.90555,8630000.0
2007-03-28 14:10:00,2.90648,2.90686,2.90262,2.90262,14140000.0
2007-03-28 14:11:00,2.90509,2.90621,2.90063,2.90621,6010000.0
2007-03-28 14:12:00,2.90588,2.90742,2.90309,2.90593,10380000.0
2007-03-28 14:13:00,2.90342,2.90678,2.90287,2.90406,7880000.0
2007-03-28 14:14:00,2.90639,2.90639,2.90335,2.90457,8510000.0
2007-03-28 14:15:00,2.9064,2.90693,2.90106,2.90635,8250000.0
2007-03-28 14:16:00,2.90575,2.90716,2.90386,2.90646,6380000.0
2007-03-28 14:17:00,2.90104,2.90656,2.90104,2.90445,5880000.0
2007-03-28 14:18:00,2.90533,2.90781,2.90362,2.90781,9750000.0
2007-03-28 14:19:00,2.90384,2.90729,2.90309,2.90729,10750000.0
2007-03-28 14:20:00,2.90829,2.90829,2.90228,2.90228,5630000.0
2007-03-28 14:21:00,2.90668,2.90668,2.90417,2.90652,11130000.0
2007-03-28 14:22:00,2.90278,2.90746,2.90278,2.90621,7380000.0
2007-03-28 14:23:00,2.90524,2.90694,2.90301,2.90301,7750000.0
2007-03-28 14:24:00,2.90586,2.90586,2.89932,2.89932,4880000.0
2007-03-28 14:25:00,2.90552,2.9062,2.90274,2.90364,11750000.0
2007-03-28 14:26:00,2.90772,2.90772,2.90189,2.90372,12130000.0
2007-03-28 14:27:00,2.90611,2.90731,2.90494,2.90721,6500000.0
2007-03-28 14:28:00,2.90783,2.90783,2.90202,2.90622,5630000.0
2007-03-28 14:29:00,2.90442,2.90686,2.90282,2.90639,8500000.0
2007-03-28 14:30:00,2.90281,2.90601,2.90281,2.90304,10380000.0
2007-03-28 14:31:00,2.90506,2.90592,2.89983,2.9048,8750000.0
2007-03-28 14:32:00,2.90622,2.90727,2.90235,2.90295,5380000.0
2007-03-28 14:33:00,2.90666,2.90739,2.9037,2.90571,8750000.0
2007-03-28 14:34:00,2.90541,2.90632,2.90258,2.90535,9130000.0
2007-03-28 14:35:00,2.90656,2.90764,2.90308,2.90764,5750000.0
2007-03-28 14:36:00,2.90498,2.90738,2.90248,2.90657,9000000.0
2007-03-28 14:37:00,2.90411,2.90783,2.9011,2.90679,8500000.0
2007-03-28 14:38:00,2.9064,2.90764,2.9025,2.90644,9250000.0
2007-03-28 14:39:00,2.90817,2.90841,2.90257,2.90257,8260000.0
2007-03-28 14:40:00,2.90681,2.90692,2.90196,2.90441,8000000.0
2007-03-28 14:41:00,2.90591,2.90678,2.90152,2.90489,8500000.0
2007-03-28 14:42:00,2.907,2.90747,2.90332,2.90332,12630000.0
2007-03-28 14:43:00,2.90671,2.90804,2.9018,2.90652,7880000.0
2007-03-28 14:44:00,2.90803,2.90803,2.90369,2.90538,6750000.0
2007-03-28 14:45:00,2.90205,2.90693,2.90194,2.90194,5500000.0
2007-03-28 14:46:00,2.90708,2.90742,2.89992,2.9036,8250000.0
2007-03-28 14:47:00,2.90682,2.90682,2.90209,2.90423,10000000.0
2007-03-28 14:48:00,2.90424,2.90596,2.90243,2.90596,8000000.0
2007-03-28 14:49:00,2.90416,2.90629,2.9021,2.90629,8250000.0
2007-03-28 14:50:00,2.90385,2.90586,2.90085,2.90169,9750000.0
2007-03-28 14:51:00,2.90427,2.90504,2.90041,2.90476,8000000.0
2007-03-28 14:52:00,2.90497,2.9054,2.89983,2.9054,7000000.0
2007-03-28 14:53:00,2.9022,2.90579,2.89917,2.90056,8500000.0
2007-03-28 14:54:00,2.9045,2.9049,2.90142,2.90194,13000000.0
2007-03-28 14:55:00,2.9059,2.90655,2.90243,2.90443,9500000.0
2007-03-28 14:56:00,2.90394,2.90446,2.89656,2.89656,10510000.0
2007-03-28 14:57:00,2.9062,2.90728,2.90209,2.9051,8500000.0
2007-03-28 14:58:00,2.90563,2.90726,2.90335,2.90529,9130000.0
2007-03-28 14:59:00,2.9065,2.90812,2.90485,2.90812,5750000.0
2007-03-28 15:00:00,2.90518,2.90606,2.90243,2.90526,8750000.0
2007-03-28 15:01:00,2.90525,2.90557,2.8988,2.90493,7500000.0
2007-03-28 15:02:00,2.90614,2.90614,2.90116,2.9059,6750000.0
2007-03-28 15:03:00,2.90659,2.90659,2.90223,2.90223,6250000.0
2007-03-28 15:04:00,2.90535,2.90566,2.9003,2.90115,8750000.0
2007-03-28 15:05:00,2.90376,2.90517,2.901,2.90369,7250000.0
2007-03-28 15:06:00,2.90196,2.90549,2.90106,2.90365,5250000.0
2007-03-28 15:07:00,2.90505,2.90531,2.90113,2.90205,8250000.0
2007-03-28 15:08:00,2.90371,2.90425,2.8993,2.90029,8000000.0
2007-03-28 15:09:00,2.9048,2.90485,2.89944,2.89944,6500000.0
2007-03-28 15:10:00,2.90363,2.90539,2.90257,2.90465,10500000.0
2007-03-28 15:11:00,2.90323,2.90445,2.90123,2.90239,12750000.0
2007-03-28 15:12:00,2.90348,2.90421,2.89746,2.90073,8250000.0
2007-03-28 15:13:00,2.90388,2.90488,2.90187,2.90488,5500000.0
2007-03-28 15:14:00,2.90375,2.90375,2.90019,2.9034,9510000.0
2007-03-28 15:15:00,2.90405,2.90405,2.89728,2.90282,10000000.0
2007-03-28 15:16:00,2.90358,2.90456,2.90073,2.90073,11260000.0
2007-03-28 15:17:00,2.90463,2.90463,2.9004,2.90232,6500000.0
2007-03-28 15:18:00,2.90397,2.90553,2.90081,2.90553,7880000.0
2007-03-28 15:19:00,2.90434,2.9047,2.90291,2.90415,9630000.0
2007-03-28 15:20:00,2.90224,2.90481,2.90141,2.90237,6750000.0
2007-03-28 15:21:00,2.90425,2.90425,2.90034,2.90345,6390000.0
2007-03-28 15:22:00,2.90452,2.90452,2.89837,2.90395,9750000.0
2007-03-28 15:23:00,2.90077,2.90467,2.90077,2.90436,8750000.0
2007-03-28 15:24:00,2.90201,2.90508,2.90201,2.90364,8630000.0
2007-03-28 15:25:00,2.9045,2.90556,2.90018,2.90224,11000000.0
2007-03-28 15:26:00,2.90305,2.90385,2.89918,2.90137,6500000.0
2007-03-28 15:27:00,2.90328,2.90482,2.89786,2.90377,10130000.0
2007-03-28 15:28:00,2.90303,2.90385,2.90097,2.90169,6500000.0
2007-03-28 15:29:00,2.90236,2.90406,2.89949,2.9036,7500000.0
2007-03-28 15:30:00,2.90455,2.90455,2.89825,2.90107,8630000.0
2007-03-28 15:31:00,2.90486,2.9051,2.9004,2.90275,9250000.0
2007-03-28 15:32:00,2.90005,2.90331,2.89839,2.90237,11250000.0
2007-03-28 15:33:00,2.90266,2.90374,2.89846,2.90374,5130000.0
2007-03-28 15:34:00,2.9032,2.90481,2.90121,2.90369,9000000.0
2007-03-28 15:35:00,2.90198,2.90465,2.90148,2.90336,9750000.0
2007-03-28 15:36:00,2.90388,2.90416,2.89964,2.90107,8250000.0
2007-03-28 15:37:00,2.90416,2.90416,2.89966,2.90251,11630000.0
2007-03-28 15:38:00,2.90187,2.90405,2.90062,2.9017,9500000.0
2007-03-28 15:39:00,2.90269,2.90269,2.90011,2.90016,8750000.0
2007-03-28 15:40:00,2.90248,2.90379,2.90095,2.90126,8000000.0
2007-03-28 15:41:00,2.9033,2.9042,2.9003,2.90202,6760000.0
2007-03-28 15:42:00,2.90385,2.90385,2.89895,2.90383,8130000.0
2007-03-28 15:43:00,2.90262,2.90344,2.89834,2.90226,9500000.0
2007-03-28 15:44:00,2.90424,2.90424,2.90016,2.901,6500000.0
2007-03-28 15:45:00,2.90256,2.90329,2.89813,2.90029,8000000.0
2007-03-28 15:46:00,2.90316,2.90316,2.89722,2.8992,9250000.0
2007-03-28 15:47:00,2.90229,2.90229,2.89722,2.89722,7750000.0
2007-03-28 15:48:00,2.90304,2.90358,2.89806,2.90358,6250000.0
2007-03-28 15:49:00,2.9023,2.90257,2.89709,2.90198,8750000.0
2007-03-28 15:50:00,2.90411,2.90411,2.90064,2.90064,5500000.0
2007-03-28 15:51:00,2.90422,2.90422,2.89916,2.90364,6500000.0
2007-03-28 15:52:00,2.90422,2.90428,2.89975,2.90064,7750000.0
2007-03-28 15:53:00,2.90466,2.90466,2.89836,2.9045,11250000.0
2007-03-28 15:54:00,2.90402,2.90402,2.89984,2.90046,6500000.0
2007-03-28 15:55:00,2.90523,2.90523,2.90162,2.90307,8250000.0
2007-03-28 15:56:00,2.90489,2.90489,2.89923,2.90134,11000000.0
2007-03-28 15:57:00,2.89917,2.90406,2.89917,2.89985,8750000.0
2007-03-28 15:58:00,2.90318,2.90434,2.89819,2.89819,7250000.0
2007-03-28 15:59:00,2.90128,2.90451,2.90128,2.90356,11380000.0
2007-03-28 16:00:00,2.90328,2.90416,2.90014,2.9037,7130000.0
2007-03-28 16:01:00,2.90084,2.90376,2.89793,2.90103,8500000.0
2007-03-28 16:02:00,2.90343,2.90346,2.89936,2.90005,11630000.0
2007-03-28 16:03:00,2.90381,2.90423,2.89961,2.90073,7500000.0
2007-03-28 16:04:00,2.90418,2.90418,2.89989,2.90053,10000000.0
2007-03-28 16:05:00,2.90229,2.9031,2.90096,2.90096,8250000.0
2007-03-28 16:06:00,2.90331,2.90475,2.89736,2.89736,7130000.0
2007-03-28 16:07:00,2.90227,2.90278,2.89808,2.90107,9750000.0
2007-03-28 16:08:00,2.90101,2.90309,2.89685,2.89797,12250000.0
2007-03-28 16:09:00,2.90282,2.90282,2.89633,2.89882,7750000.0
2007-03-28 16:10:00,2.9033,2.9033,2.89704,2.89986,7880000.0
2007-03-28 16:11:00,2.90277,2.90339,2.89936,2.89936,7750000.0
2007-03-28 16:12:00,2.90217,2.90281,2.89895,2.89895,7880000.0
2007-03-28 16:13:00,2.90017,2.90178,2.89786,2.89802,7880000.0
2007-03-28 16:14:00,2.90086,2.90212,2.89745,2.89795,9130000.0
2007-03-28 16:15:00,2.89905,2.90215,2.89751,2.89915,8760000.0
2007-03-28 16:16:00,2.90289,2.90289,2.89788,2.90144,8760000.0
2007-03-28 16:17:00,2.89771,2.90188,2.89771,2.89955,8130000.0
2007-03-28 16:18:00,2.89821,2.90114,2.89802,2.89977,5500000.0
2007-03-28 16:19:00,2.89772,2.90105,2.89772,2.89885,7250000.0
2007-03-28 16:20:00,2.89642,2.90105,2.89642,2.90054,7880000.0
2007-03-28 16:21:00,2.89925,2.9008,2.89518,2.89614,9000000.0
2007-03-28 16:22:00,2.89972,2.90151,2.89838,2.89838,7880000.0
2007-03-28 16:23:00,2.89681,2.90136,2.89681,2.90029,8000000.0
2007-03-28 16:24:00,2.90166,2.90249,2.89947,2.90249,10380000.0
2007-03-28 16:25:00,2.90075,2.90159,2.89538,2.89989,5880000.0
2007-03-28 16:26:00,2.89839,2.90132,2.89811,2.90132,9250000.0
2007-03-28 16:27:00,2.90135,2.90278,2.89677,2.90142,8750000.0
2007-03-28 16:28:00,2.90076,2.90266,2.89838,2.90133,6380000.0
2007-03-28 16:29:00,2.90297,2.90297,2.89969,2.90173,8500000.0
2007-03-28 16:30:00,2.90355,2.90371,2.8978,2.90158,7500000.0
2007-03-28 16:31:00,2.90203,2.90286,2.90045,2.90191,7380000.0
2007-03-28 16:32:00,2.90362,2.90362,2.89795,2.90335,6750000.0
2007-03-28 16:33:00,2.90299,2.90299,2.89978,2.90215,10250000.0
2007-03-28 16:34:00,2.90147,2.90272,2.89991,2.90142,7500000.0
2007-03-28 16:35:00,2.90082,2.90202,2.89326,2.90202,14000000.0
2007-03-28 16:36:00,2.90126,2.90413,2.89915,2.90197,11750000.0
2007-03-28 16:37:00,2.9024,2.90371,2.89993,2.90369,7500000.0
2007-03-28 16:38:00,2.90251,2.90385,2.8985,2.90334,10140000.0
2007-03-28 16:39:00,2.90131,2.90418,2.89946,2.90198,7130000.0
2007-03-28 16:40:00,2.90448,2.90545,2.90103,2.90367,6750000.0
2007-03-28 16:41:00,2.90383,2.9064,2.90225,2.90225,6500000.0
2007-03-28 16:42:00,2.90557,2.90557,2.90141,2.90283,6000000.0
2007-03-28 16:43:00,2.90527,2.90527,2.90102,2.903,9750000.0
2007-03-28 16:44:00,2.90447,2.90461,2.90042,2.90461,10500000.0
2007-03-28 16:45:00,2.90611,2.90611,2.90308,2.90308,10260000.0
2007-03-28 16:46:00,2.90425,2.90576,2.90259,2.90259,5500000.0
2007-03-28 16:47:00,2.90395,2.9049,2.90136,2.90447,15130000.0
2007-03-28 16:48:00,2.90522,2.90589,2.90257,2.90355,5750000.0
2007-03-28 16:49:00,2.90572,2.90572,2.90113,2.9049,8750000.0
2007-03-28 16:50:00,2.90434,2.9053,2.90279,2.90345,6250000.0
2007-03-28 16:51:00,2.90603,2.90629,2.90118,2.90118,7630000.0
2007-03-28 16:52:00,2.90699,2.90699,2.90345,2.90422,7500000.0
2007-03-28 16:53:00,2.90506,2.90632,2.89892,2.90632,16630000.0
2007-03-28 16:54:00,2.90373,2.90528,2.90352,2.90528,6880000.0
2007-03-28 16:55:00,2.90526,2.90561,2.90238,2.90487,5750000.0
2007-03-28 16:56:00,2.90531,2.90601,2.89987,2.90601,5500000.0
2007-03-28 16:57:00,2.90427,2.90583,2.90276,2.90583,5880000.0
2007-03-28 16:58:00,2.90368,2.90655,2.9018,2.90655,13130000.0
2007-03-28 16:59:00,2.90493,2.90601,2.90085,2.90589,7250000.0
2007-03-28 17:00:00,2.90521,2.90528,2.89956,2.90518,16010000.0
2007-03-28 17:01:00,2.9043,2.9043,2.89968,2.90406,8380000.0
2007-03-28 17:02:00,2.90481,2.90481,2.90333,2.90463,6380000.0
2007-03-28 17:03:00,2.90249,2.90525,2.90029,2.90094,8510000.0
2007-03-28 17:04:00,2.90599,2.906,2.90062,2.90554,8130000.0
2007-03-28 17:05:00,2.90393,2.90557,2.90344,2.90501,8250000.0
2007-03-28 17:06:00,2.90608,2.90631,2.90408,2.90631,6130000.0
2007-03-28 17:07:00,2.90302,2.90664,2.90291,2.905,8380000.0
2007-03-28 17:08:00,2.90491,2.90491,2.89865,2.90488,12000000.0
2007-03-28 17:09:00,2.9045,2.90651,2.90369,2.906,5500000.0
2007-03-28 17:10:00,2.90281,2.90716,2.90281,2.90716,12880000.0
2007-03-28 17:11:00,2.90731,2.90731,2.90425,2.90425,5250000.0
2007-03-28 17:12:00,2.90594,2.90655,2.90083,2.90655,8500000.0
2007-03-28 17:13:00,2.90718,2.90718,2.90275,2.90471,10630000.0
2007-03-28 17:14:00,2.90711,2.90718,2.90241,2.90634,10500000.0
2007-03-28 17:15:00,2.90479,2.90687,2.90114,2.90687,9750000.0
2007-03-28 17:16:00,2.90505,2.90601,2.90403,2.90594,5130000.0
2007-03-28 17:17:00,2.89979,2.90484,2.89979,2.90484,7250000.0
2007-03-28 17:18:00,2.90485,2.90513,2.90134,2.90382,6500000.0
2007-03-28 17:19:00,2.90533,2.90695,2.90266,2.90336,8500000.0
2007-03-28 17:20:00,2.90525,2.90726,2.90421,2.90712,8500000.0
2007-03-28 17:21:00,2.9073,2.90733,2.90446,2.90571,8000000.0
2007-03-28 17:22:00,2.90499,2.90548,2.90103,2.90475,14250000.0
2007-03-28 17:23:00,2.90604,2.90604,2.90124,2.9051,10000000.0
2007-03-28 17:24:00,2.90324,2.90689,2.90234,2.90612,15500000.0
2007-03-28 17:25:00,2.90483,2.90676,2.90022,2.90644,11750000.0
2007-03-28 17:26:00,2.90678,2.9069,2.90195,2.90544,13260000.0
2007-03-28 17:27:00,2.90482,2.9065,2.90284,2.90626,9010000.0
2007-03-28 17:28:00,2.90335,2.90679,2.90259,2.9056,9250000.0
2007-03-28 17:29:00,2.90567,2.90688,2.90421,2.90618,8260000.0
2007-03-28 17:30:00,2.90468,2.90778,2.90231,2.90746,5750000.0
2007-03-28 17:31:00,2.90694,2.90812,2.90386,2.90812,12000000.0
2007-03-28 17:32:00,2.90766,2.90928,2.90183,2.90903,11880000.0
2007-03-28 17:33:00,2.90927,2.9099,2.90586,2.90602,6630000.0
2007-03-28 17:34:00,2.90679,2.90758,2.90345,2.90758,8630000.0
2007-03-28 17:35:00,2.90752,2.90821,2.90635,2.90716,7380000.0
2007-03-28 17:36:00,2.90786,2.91024,2.90306,2.91024,7250000.0
2007-03-28 17:37:00,2.90878,2.90974,2.90721,2.90951,5750000.0
2007-03-28 17:38:00,2.9086,2.9086,2.9058,2.90657,15500000.0
2007-03-28 17:39:00,2.90619,2.9071,2.90387,2.90623,7630000.0
2007-03-28 17:40:00,2.90866,2.909,2.90692,2.90692,6000000.0
2007-03-28 17:41:00,2.90851,2.90872,2.9036,2.90872,6630000.0
2007-03-28 17:42:00,2.90624,2.90812,2.90427,2.90708,13000000.0
2007-03-28 17:43:00,2.90544,2.90897,2.90544,2.90665,8500000.0
2007-03-28 17:44:00,2.90818,2.90818,2.9012,2.9044,7500000.0
2007-03-28 17:45:00,2.90814,2.90814,2.90273,2.90733,11750000.0
2007-03-28 17:46:00,2.90447,2.90733,2.90266,2.905,10750000.0
2007-03-28 17:47:00,2.90768,2.90768,2.90511,2.90671,11750000.0
2007-03-28 17:48:00,2.90612,2.90834,2.90482,2.90624,9500000.0
2007-03-28 17:49:00,2.90529,2.90741,2.90388,2.90732,7750000.0
2007-03-28 17:50:00,2.90477,2.9078,2.9015,2.9039,12010000.0
2007-03-28 17:51:00,2.90342,2.90786,2.90207,2.90695,6000000.0
2007-03-28 17:52:00,2.90438,2.90731,2.90438,2.90644,7380000.0
2007-03-28 17:53:00,2.90578,2.90806,2.90578,2.90792,8000000.0
2007-03-28 17:54:00,2.90714,2.90875,2.90197,2.90852,15500000.0
2007-03-28 17:55:00,2.90792,2.91021,2.90603,2.90885,9760000.0
2007-03-28 17:56:00,2.90613,2.90953,2.90215,2.90953,14130000.0
2007-03-28 17:57:00,2.90741,2.91068,2.90741,2.91068,8000000.0
2007-03-28 17:58:00,2.9087,2.90966,2.90544,2.90966,7750000.0
2007-03-28 17:59:00,2.90625,2.90946,2.90396,2.90733,10380000.0
2007-03-28 18:00:00,2.9091,2.90946,2.905,2.90552,11630000.0
2007-03-28 18:01:00,2.9095,2.9098,2.90666,2.9098,6750000.0
2007-03-28 18:02:00,2.90927,2.90998,2.90726,2.90951,16130000.0
2007-03-28 18:03:00,2.90448,2.90891,2.90448,2.90811,13630000.0
2007-03-28 18:04:00,2.90585,2.90891,2.90193,2.90605,6630000.0
2007-03-28 18:05:00,2.90875,2.90875,2.90606,2.90807,10000000.0
2007-03-28 18:06:00,2.90879,2.90936,2.90512,2.90807,10750000.0
2007-03-28 18:07:00,2.90715,2.90715,2.90507,2.90714,10380000.0
2007-03-28 18:08:00,2.90765,2.90765,2.90183,2.90305,6000000.0
2007-03-28 18:09:00,2.90809,2.90809,2.90026,2.90399,7010000.0
2007-03-28 18:10:00,2.90642,2.90778,2.90626,2.90778,10500000.0
2007-03-28 18:11:00,2.90785,2.9082,2.90636,2.90644,8130000.0
2007-03-28 18:12:00,2.90752,2.90796,2.90462,2.90766,6880000.0
2007-03-28 18:13:00,2.90837,2.90905,2.90628,2.90628,8000000.0
2007-03-28 18:14:00,2.90579,2.90791,2.90413,2.90507,7880000.0
2007-03-28 18:15:00,2.9083,2.9083,2.90622,2.90622,8630000.0
2007-03-28 18:16:00,2.90586,2.90833,2.90401,2.90754,7000000.0
2007-03-28 18:17:00,2.90809,2.90809,2.90266,2.90266,7630000.0
2007-03-28 18:18:00,2.90893,2.90942,2.90462,2.90565,7000000.0
2007-03-28 18:19:00,2.90744,2.9081,2.90553,2.90664,8630000.0
2007-03-28 18:20:00,2.90545,2.90756,2.90469,2.90756,7500000.0
2007-03-28 18:21:00,2.90763,2.90853,2.90501,2.90709,11500000.0
2007-03-28 18:22:00,2.90764,2.90767,2.90247,2.90532,6380000.0
2007-03-28 18:23:00,2.90465,2.90815,2.90173,2.90815,10000000.0
2007-03-28 18:24:00,2.90565,2.90725,2.90565,2.9058,7010000.0
2007-03-28 18:25:00,2.90776,2.90833,2.90483,2.90833,7250000.0
2007-03-28 18:26:00,2.90624,2.90787,2.90499,2.90787,7000000.0
2007-03-28 18:27:00,2.90665,2.90829,2.90371,2.90669,7750000.0
2007-03-28 18:28:00,2.90616,2.90804,2.90376,2.90758,9000000.0
2007-03-28 18:29:00,2.90635,2.90863,2.90136,2.90863,7250000.0
2007-03-28 18:30:00,2.90819,2.90819,2.90394,2.90479,10630000.0
2007-03-28 18:31:00,2.90479,2.90864,2.90158,2.9038,8500000.0
2007-03-28 18:32:00,2.90684,2.9075,2.90419,2.90686,6380000.0
2007-03-28 18:33:00,2.90764,2.90764,2.90182,2.90711,8500000.0
2007-03-28 18:34:00,2.90687,2.90687,2.90304,2.90387,10000000.0
2007-03-28 18:35:00,2.907,2.9077,2.905,2.90708,7750000.0
2007-03-28 18:36:00,2.90789,2.90789,2.90296,2.90684,5630000.0
2007-03-28 18:37:00,2.90277,2.90719,2.90152,2.90719,8130000.0
2007-03-28 18:38:00,2.90799,2.90799,2.90313,2.90775,8750000.0
2007-03-28 18:39:00,2.90356,2.90818,2.90356,2.90766,6000000.0
2007-03-28 18:40:00,2.9062,2.90681,2.90323,2.90323,6250000.0
2007-03-28 18:41:00,2.90518,2.90778,2.90365,2.90365,5500000.0
2007-03-28 18:42:00,2.90632,2.9081,2.90255,2.90638,9130000.0
2007-03-28 18:43:00,2.90539,2.90675,2.90495,2.90548,8250000.0
2007-03-28 18:44:00,2.90622,2.90843,2.90483,2.90843,8000000.0
2007-03-28 18:45:00,2.90338,2.90649,2.90338,2.90623,5130000.0
2007-03-28 18:46:00,2.90658,2.90752,2.90178,2.90699,7000000.0
2007-03-28 18:47:00,2.90754,2.9083,2.9068,2.9083,5750000.0
2007-03-28 18:48:00,2.908,2.90855,2.90589,2.90855,6250000.0
2007-03-28 18:49:00,2.90565,2.90846,2.90453,2.90665,11630000.0
2007-03-28 18:50:00,2.90503,2.90797,2.90503,2.90797,6880000.0
2007-03-28 18:51:00,2.90686,2.90825,2.90339,2.90811,5250000.0
2007-03-28 18:52:00,2.90796,2.90852,2.9022,2.90848,8130000.0
2007-03-28 18:53:00,2.90868,2.90911,2.90498,2.90666,8750000.0
2007-03-28 18:54:00,2.90709,2.90793,2.90536,2.90777,13500000.0
2007-03-28 18:55:00,2.90924,2.90924,2.90427,2.90603,8500000.0
2007-03-28 18:56:00,2.90818,2.90898,2.90641,2.90898,6250000.0
2007-03-28 18:57:00,2.90776,2.90862,2.90655,2.90862,5500000.0
2007-03-28 18:58:00,2.90967,2.91098,2.9087,2.90965,6500000.0
2007-03-28 18:59:00,2.90822,2.90904,2.90529,2.90892,7880000.0
2007-03-28 19:00:00,2.90742,2.90888,2.90711,2.90814,7250000.0
2007-03-28 19:01:00,2.91002,2.91002,2.90771,2.90939,5750000.0
2007-03-28 19:02:00,2.90995,2.90995,2.90147,2.90822,6250000.0
2007-03-28 19:03:00,2.90589,2.91082,2.90477,2.90677,6250000.0
2007-03-28 19:04:00,2.90707,2.90922,2.9067,2.9067,6000000.0
2007-03-28 19:05:00,2.90783,2.90813,2.90268,2.90801,9500000.0
2007-03-28 19:06:00,2.90927,2.90927,2.90527,2.9084,7250000.0
2007-03-28 19:07:00,2.90581,2.90976,2.90543,2.9065,8630000.0
2007-03-28 19:08:00,2.90671,2.90881,2.90458,2.90627,9250000.0
2007-03-28 19:09:00,2.90858,2.90858,2.90532,2.90542,5750000.0
2007-03-28 19:10:00,2.90529,2.90808,2.90453,2.90541,10000000.0
2007-03-28 19:11:00,2.90929,2.90929,2.90179,2.90552,5630000.0
2007-03-28 19:12:00,2.9069,2.90735,2.90436,2.90436,8500000.0
2007-03-28 19:13:00,2.90739,2.90739,2.90004,2.90004,7000000.0
2007-03-28 19:14:00,2.90508,2.90574,2.89956,2.89956,5380000.0
2007-03-28 19:15:00,2.90486,2.90833,2.90326,2.90833,8250000.0
2007-03-28 19:16:00,2.90661,2.90782,2.90474,2.90521,5500000.0
2007-03-28 19:17:00,2.90712,2.90854,2.90458,2.90813,7000000.0
2007-03-28 19:18:00,2.90651,2.90679,2.90182,2.90483,12750000.0
2007-03-28 19:19:00,2.90451,2.90787,2.90451,2.90703,7880000.0
2007-03-28 19:20:00,2.9072,2.9072,2.90123,2.90258,13380000.0
2007-03-28 19:21:00,2.90554,2.90779,2.90231,2.90765,8880000.0
2007-03-28 19:22:00,2.90685,2.90786,2.9052,2.90649,5880000.0
2007-03-28 19:23:00,2.90586,2.91021,2.90301,2.90738,9750000.0
2007-03-28 19:24:00,2.90859,2.90881,2.90674,2.90843,10000000.0
2007-03-28 19:25:00,2.90688,2.90898,2.90466,2.90646,13250000.0
2007-03-28 19:26:00,2.9062,2.90902,2.90313,2.90673,18750000.0
2007-03-28 19:28:00,2.90751,2.90981,2.90508,2.9076,9760000.0
2007-03-28 19:30:00,2.90419,2.90512,2.90392,2.90432,7750000.0
2007-03-28 19:31:00,2.90572,2.91053,2.90572,2.90708,7010000.0
2007-03-28 19:32:00,2.90844,2.90894,2.90531,2.90841,13130000.0
2007-03-28 19:33:00,2.90883,2.90967,2.90694,2.90933,9880000.0
2007-03-28 19:34:00,2.90733,2.90889,2.90673,2.90673,6750000.0
2007-03-28 19:35:00,2.90317,2.90869,2.90299,2.90543,7000000.0
2007-03-28 19:36:00,2.90711,2.9096,2.90499,2.9096,8500000.0
2007-03-28 19:37:00,2.90938,2.90938,2.90306,2.90856,18150000.0
2007-03-28 19:38:00,2.90841,2.90863,2.90518,2.90702,22750000.0
2007-03-28 19:39:00,2.90724,2.9081,2.90521,2.90664,13510000.0
2007-03-28 19:40:00,2.90479,2.90821,2.90398,2.90702,12250000.0
2007-03-28 19:41:00,2.90878,2.90884,2.90432,2.90884,11750000.0
2007-03-28 19:42:00,2.90912,2.90955,2.90381,2.90667,6750000.0
2007-03-28 19:43:00,2.90692,2.90896,2.90483,2.90896,16130000.0
2007-03-28 19:44:00,2.90661,2.90883,2.9054,2.9054,17760000.0
2007-03-28 19:45:00,2.90883,2.9095,2.90747,2.9095,12630000.0
2007-03-28 19:46:00,2.91005,2.91005,2.90532,2.90773,10010000.0
2007-03-28 19:47:00,2.90545,2.90951,2.90545,2.90711,9880000.0
2007-03-28 19:48:00,2.9094,2.91063,2.90499,2.90976,14500000.0
2007-03-28 19:49:00,2.90694,2.91011,2.90438,2.90438,6500000.0
2007-03-28 19:50:00,2.90714,2.90929,2.90466,2.90504,10640000.0
2007-03-28 19:51:00,2.90734,2.90925,2.90573,2.90795,5750000.0
2007-03-28 19:52:00,2.9082,2.90964,2.90527,2.90817,13000000.0
2007-03-28 19:53:00,2.90477,2.91001,2.90477,2.90979,6380000.0
2007-03-28 19:54:00,2.90863,2.91032,2.9069,2.90821,14130000.0
2007-03-28 19:55:00,2.90864,2.90945,2.90481,2.90481,8500000.0
2007-03-28 19:56:00,2.90825,2.90918,2.90435,2.90435,9750000.0
2007-03-28 19:57:00,2.90879,2.90879,2.90479,2.90759,14000000.0
2007-03-28 19:58:00,2.90908,2.90908,2.90631,2.90894,5380000.0
2007-03-28 19:59:00,2.90454,2.91202,2.90454,2.90459,13510000.0
2007-03-28 20:00:00,2.90755,2.91008,2.9055,2.9055,17750000.0
2007-03-28 20:01:00,2.90437,2.90919,2.90369,2.9089,5500000.0
2007-03-28 20:02:00,2.90618,2.90869,2.90444,2.90799,7130000.0
2007-03-28 20:03:00,2.90564,2.90721,2.9041,2.90561,11880000.0
2007-03-28 20:04:00,2.90535,2.90749,2.90516,2.90568,10250000.0
2007-03-28 20:05:00,2.90569,2.90724,2.90485,2.90576,4000000.0
2007-03-28 20:06:00,2.90562,2.90807,2.90562,2.90807,10750000.0
2007-03-28 20:08:00,2.90824,2.90824,2.90531,2.90804,5880000.0
2007-03-28 20:09:00,2.90587,2.90722,2.90399,2.90631,6000000.0
2007-03-28 20:10:00,2.90726,2.90823,2.90092,2.90458,13500000.0
2007-03-28 20:11:00,2.90649,2.90853,2.90313,2.90402,8750000.0
2007-03-28 20:12:00,2.90564,2.90807,2.90463,2.90496,8000000.0
2007-03-28 20:13:00,2.90812,2.90812,2.90285,2.90285,9250000.0
2007-03-28 20:14:00,2.90596,2.90797,2.90596,2.90797,3250000.0
2007-03-28 20:15:00,2.90566,2.90838,2.90499,2.90838,4130000.0
2007-03-28 20:16:00,2.90583,2.90738,2.90123,2.90226,8500000.0
2007-03-28 20:17:00,2.90331,2.90756,2.90331,2.90669,6750000.0
2007-03-28 20:18:00,2.90551,2.90787,2.90551,2.90679,10500000.0
2007-03-28 20:19:00,2.90876,2.90876,2.90563,2.90693,9380000.0
2007-03-28 20:20:00,2.90506,2.90793,2.90506,2.90713,5000000.0
2007-03-28 20:21:00,2.90885,2.90971,2.90615,2.90971,10750000.0
2007-03-28 20:22:00,2.90612,2.90846,2.90322,2.90657,5500000.0
2007-03-28 20:25:00,2.9091,2.9091,2.90529,2.90616,7500000.0
2007-03-28 20:26:00,2.90438,2.90876,2.9033,2.90615,8500000.0
2007-03-28 20:27:00,2.90884,2.90884,2.90614,2.90881,5250000.0
2007-03-28 20:28:00,2.90633,2.90858,2.90633,2.90827,5750000.0
2007-03-28 20:29:00,2.90835,2.90878,2.90446,2.90836,10750000.0
2007-03-28 20:30:00,2.90623,2.90866,2.90572,2.90691,6250000.0
2007-03-28 20:31:00,2.90635,2.90875,2.90509,2.90727,13000000.0
2007-03-28 20:32:00,2.90748,2.91019,2.90748,2.91019,10000000.0
2007-03-28 20:33:00,2.9089,2.91234,2.9089,2.91184,9000000.0
2007-03-28 20:34:00,2.90423,2.91057,2.90423,2.90854,11500000.0
2007-03-28 20:35:00,2.90978,2.91254,2.90969,2.9103,8250000.0
2007-03-28 20:36:00,2.90875,2.91256,2.9075,2.91048,5630000.0
2007-03-28 20:37:00,2.91167,2.91268,2.90935,2.90987,5880000.0
2007-03-28 20:38:00,2.9062,2.91232,2.9061,2.9116,12250000.0
2007-03-28 20:39:00,2.90928,2.91183,2.90905,2.9117,9250000.0
2007-03-28 20:40:00,2.90926,2.91161,2.90926,2.91153,5750000.0
2007-03-28 20:41:00,2.91288,2.91288,2.90702,2.90702,7880000.0
2007-03-28 20:42:00,2.90772,2.91102,2.90772,2.90967,5750000.0
2007-03-28 20:43:00,2.91102,2.91247,2.90939,2.91217,8250000.0
2007-03-28 20:44:00,2.91019,2.91254,2.90783,2.91086,8250000.0
2007-03-28 20:45:00,2.91038,2.91077,2.90797,2.90908,16500000.0
2007-03-28 20:46:00,2.9084,2.91015,2.90618,2.90895,8500000.0
2007-03-28 20:47:00,2.91066,2.91124,2.90887,2.90928,10500000.0
2007-03-28 20:48:00,2.90749,2.91142,2.90655,2.91142,14250000.0
2007-03-28 20:49:00,2.91149,2.91163,2.90352,2.90715,9250000.0
2007-03-28 20:50:00,2.9095,2.91071,2.90769,2.90876,7500000.0
2007-03-28 20:51:00,2.90993,2.9109,2.90782,2.90852,7000000.0
2007-03-28 20:52:00,2.90983,2.91067,2.90734,2.90876,6250000.0
2007-03-28 20:53:00,2.91027,2.91103,2.90733,2.90997,8500000.0
2007-03-28 20:54:00,2.90849,2.91136,2.90806,2.90806,9750000.0
2007-03-28 20:56:00,2.90651,2.91211,2.90651,2.91019,7880000.0
2007-03-28 20:57:00,2.91008,2.91236,2.90899,2.91236,8500000.0
2007-03-28 20:58:00,2.90999,2.91144,2.90762,2.90762,8000000.0
2007-03-28 20:59:00,2.90783,2.90989,2.90783,2.90868,11000000.0
2007-03-28 21:00:00,2.91025,2.91115,2.90917,2.9106,7250000.0
2007-03-28 21:01:00,2.90943,2.91063,2.9045,2.91063,8750000.0
2007-03-28 21:02:00,2.90882,2.91098,2.90765,2.90821,6250000.0
2007-03-28 21:03:00,2.90984,2.91204,2.90727,2.91204,18750000.0
2007-03-28 21:04:00,2.9096,2.91171,2.90899,2.90901,8500000.0
2007-03-28 21:05:00,2.90926,2.91214,2.90876,2.9119,7500000.0
2007-03-28 21:06:00,2.91228,2.91279,2.90893,2.91,8750000.0
2007-03-28 21:07:00,2.90871,2.91197,2.90871,2.91019,11500000.0
2007-03-28 21:08:00,2.90965,2.91171,2.90871,2.91022,6250000.0
2007-03-28 21:09:00,2.90858,2.91182,2.90858,2.91024,6000000.0
2007-03-28 21:10:00,2.91277,2.91277,2.90883,2.90883,6500000.0
2007-03-28 21:11:00,2.91201,2.91292,2.90885,2.91047,9000000.0
2007-03-28 21:12:00,2.91022,2.9137,2.91022,2.91275,10750000.0
2007-03-28 21:13:00,2.90997,2.91023,2.90668,2.91022,8630000.0
2007-03-28 21:14:00,2.9104,2.91136,2.90792,2.90792,5750000.0
2007-03-28 21:15:00,2.91191,2.91228,2.90948,2.90948,9000000.0
2007-03-28 21:16:00,2.91156,2.91156,2.9085,2.9085,4000000.0
2007-03-28 21:17:00,2.90559,2.91092,2.90548,2.91005,9000000.0
2007-03-28 21:18:00,2.90857,2.91028,2.90799,2.9081,5250000.0
2007-03-28 21:19:00,2.91044,2.91163,2.9084,2.91163,5500000.0
2007-03-28 21:20:00,2.90845,2.91115,2.9076,2.91115,8250000.0
2007-03-28 21:21:00,2.91076,2.91076,2.90685,2.90855,8250000.0
2007-03-28 21:22:00,2.9074,2.91009,2.90527,2.90824,7500000.0
2007-03-28 21:23:00,2.90877,2.9105,2.90837,2.91021,12630000.0
2007-03-28 21:24:00,2.91035,2.9107,2.90732,2.90732,6000000.0
2007-03-28 21:25:00,2.91122,2.91122,2.90648,2.90648,6250000.0
2007-03-28 21:26:00,2.91045,2.91045,2.90743,2.90928,5500000.0
2007-03-28 21:27:00,2.90891,2.9107,2.90702,2.9107,7750000.0
2007-03-28 21:28:00,2.90935,2.912,2.90881,2.91133,9750000.0
2007-03-28 21:29:00,2.91094,2.9122,2.90958,2.90958,8000000.0
2007-03-28 21:30:00,2.91243,2.91243,2.90666,2.91057,9750000.0
2007-03-28 21:31:00,2.91029,2.91249,2.90843,2.91246,7750000.0
2007-03-28 21:32:00,2.90725,2.91303,2.90725,2.9129,14250000.0
2007-03-28 21:33:00,2.91308,2.91308,2.90978,2.91236,10000000.0
2007-03-28 21:34:00,2.91151,2.91231,2.91065,2.91225,5750000.0
2007-03-28 21:35:00,2.91008,2.91194,2.90879,2.91038,16250000.0
2007-03-28 21:36:00,2.91182,2.91182,2.90794,2.90794,10750000.0
2007-03-28 21:37:00,2.9122,2.9122,2.90757,2.91115,7130000.0
2007-03-28 21:38:00,2.91055,2.91266,2.90831,2.90831,9500000.0
2007-03-28 21:39:00,2.91057,2.91179,2.90867,2.91002,11250000.0
2007-03-28 21:40:00,2.90909,2.91269,2.90861,2.91264,8000000.0
2007-03-28 21:41:00,2.91034,2.91206,2.90999,2.91038,7250000.0
2007-03-28 21:42:00,2.91233,2.91233,2.90944,2.91029,13000000.0
2007-03-28 21:43:00,2.91039,2.91155,2.91039,2.91151,8250000.0
2007-03-28 21:44:00,2.9097,2.9117,2.90958,2.91061,5500000.0
2007-03-28 21:45:00,2.91054,2.91447,2.90821,2.91354,8250000.0
2007-03-28 21:46:00,2.91117,2.91244,2.90796,2.90905,8250000.0
2007-03-28 21:47:00,2.90952,2.91285,2.90765,2.91285,10000000.0
2007-03-28 21:48:00,2.91145,2.91223,2.90598,2.91027,10250000.0
2007-03-28 21:49:00,2.9127,2.91293,2.9108,2.9108,10500000.0
2007-03-28 21:50:00,2.91054,2.91283,2.91054,2.91064,7500000.0
2007-03-28 21:51:00,2.91092,2.91268,2.91063,2.91268,10000000.0
2007-03-28 21:52:00,2.91171,2.91182,2.91014,2.91028,6500000.0
2007-03-28 21:53:00,2.9112,2.91284,2.90968,2.91284,6000000.0
2007-03-28 21:54:00,2.91221,2.91296,2.90921,2.91106,7000000.0
2007-03-28 21:55:00,2.91333,2.91333,2.9092,2.9111,12500000.0
2007-03-28 21:56:00,2.90927,2.9132,2.90927,2.91074,6500000.0
2007-03-28 21:57:00,2.90906,2.91346,2.90906,2.91346,11130000.0
2007-03-28 21:58:00,2.91045,2.91257,2.91029,2.9109,7750000.0
2007-03-28 21:59:00,2.91074,2.91339,2.9091,2.91277,9250000.0
2007-03-28 22:00:00,2.91245,2.91245,2.90952,2.91016,8250000.0
2007-03-28 22:01:00,2.91022,2.91229,2.90653,2.91096,9750000.0
2007-03-28 22:02:00,2.91041,2.91156,2.90985,2.91065,9500000.0
2007-03-28 22:03:00,2.91129,2.91129,2.90798,2.90798,9750000.0
2007-03-28 22:04:00,2.91023,2.9114,2.90438,2.90438,6500000.0
2007-03-28 22:06:00,2.90998,2.91171,2.90998,2.91017,7000000.0
2007-03-28 22:07:00,2.90682,2.91222,2.90682,2.90829,8500000.0
2007-03-28 22:08:00,2.90983,2.91182,2.90983,2.90984,15500000.0
2007-03-28 22:09:00,2.91054,2.91178,2.90749,2.90931,8630000.0
2007-03-28 22:10:00,2.91041,2.91272,2.90839,2.91272,8880000.0
2007-03-28 22:11:00,2.91159,2.91288,2.90942,2.91143,11500000.0
2007-03-28 22:12:00,2.90443,2.91191,2.90443,2.90941,9630000.0
2007-03-28 22:13:00,2.91018,2.91183,2.9052,2.90857,9500000.0
2007-03-28 22:15:00,2.90846,2.90975,2.90846,2.90975,1750000.0
2007-03-28 22:16:00,2.90742,2.90976,2.90742,2.90916,6250000.0
2007-03-28 22:18:00,2.90547,2.90932,2.90547,2.90752,10750000.0
2007-03-28 22:19:00,2.91224,2.91224,2.90851,2.91065,9250000.0
2007-03-28 22:20:00,2.90947,2.91246,2.90598,2.91246,9000000.0
2007-03-28 22:22:00,2.90984,2.91213,2.90744,2.90819,8000000.0
2007-03-28 22:23:00,2.90925,2.90925,2.90401,2.90878,7250000.0
2007-03-28 22:24:00,2.90938,2.9119,2.90938,2.91039,4000000.0
2007-03-28 22:25:00,2.91035,2.91258,2.9093,2.91076,6750000.0
2007-03-28 22:26:00,2.91027,2.91027,2.91027,2.91027,750000.0
2007-03-28 22:27:00,2.91206,2.91206,2.90851,2.91018,4000000.0
2007-03-28 22:28:00,2.90828,2.90828,2.90828,2.90828,750000.0
2007-03-28 22:30:00,2.91183,2.91183,2.90765,2.90978,6130000.0
2007-03-28 22:31:00,2.90973,2.91025,2.9069,2.90989,5250000.0
2007-03-28 22:32:00,2.90836,2.912,2.90763,2.91053,10130000.0
2007-03-28 22:33:00,2.90994,2.91079,2.90818,2.91079,6500000.0
2007-03-28 22:34:00,2.90853,2.90853,2.90853,2.90853,2250000.0
2007-03-28 22:35:00,2.90909,2.90909,2.9073,2.9073,1750000.0
2007-03-28 22:36:00,2.91095,2.91095,2.90849,2.91071,7510000.0
2007-03-28 22:37:00,2.90929,2.91188,2.90702,2.91188,5880000.0
2007-03-28 22:38:00,2.90775,2.9114,2.90677,2.9114,8500000.0
2007-03-28 22:39:00,2.90959,2.91125,2.90632,2.9076,7000000.0
2007-03-28 22:40:00,2.9104,2.91176,2.90715,2.90715,9000000.0
2007-03-28 22:42:00,2.9104,2.91138,2.90701,2.91065,5500000.0
2007-03-28 22:43:00,2.91051,2.91264,2.90786,2.91075,6500000.0
2007-03-28 22:44:00,2.91074,2.91179,2.90741,2.90741,10500000.0
2007-03-28 22:45:00,2.90969,2.91168,2.9091,2.91054,6250000.0
2007-03-28 22:46:00,2.90852,2.9108,2.90515,2.90989,6750000.0
2007-03-28 22:47:00,2.90797,2.91195,2.9076,2.91082,16500000.0
2007-03-28 22:48:00,2.9092,2.91119,2.90777,2.91095,6000000.0
2007-03-28 22:49:00,2.90957,2.911,2.90756,2.90964,15500000.0
2007-03-28 22:50:00,2.90647,2.91303,2.90647,2.91219,7000000.0
2007-03-28 22:51:00,2.91068,2.91197,2.90827,2.91171,6500000.0
2007-03-28 22:53:00,2.9099,2.91143,2.90741,2.91071,15500000.0
2007-03-28 22:54:00,2.91037,2.91215,2.90742,2.90742,10500000.0
2007-03-28 22:55:00,2.91208,2.91208,2.90642,2.91058,9000000.0
2007-03-28 22:56:00,2.90813,2.91078,2.90449,2.90913,11750000.0
2007-03-28 22:57:00,2.9106,2.91184,2.9106,2.91065,8500000.0
2007-03-28 22:58:00,2.91074,2.91135,2.90675,2.91009,10750000.0
2007-03-28 22:59:00,2.90983,2.9121,2.90781,2.91056,5750000.0
2007-03-28 23:00:00,2.90948,2.91052,2.90948,2.91052,1500000.0
2007-03-28 23:01:00,2.91025,2.91227,2.90606,2.91177,13500000.0
2007-03-28 23:02:00,2.91001,2.91001,2.90647,2.90967,5500000.0
2007-03-28 23:03:00,2.90821,2.90902,2.90798,2.9083,5750000.0
2007-03-28 23:04:00,2.91235,2.91303,2.90915,2.91256,8000000.0
2007-03-28 23:05:00,2.91243,2.91292,2.90897,2.91233,9500000.0
2007-03-28 23:06:00,2.90775,2.9117,2.90775,2.90964,5500000.0
2007-03-28 23:07:00,2.91128,2.91128,2.90678,2.90749,6750000.0
2007-03-28 23:08:00,2.91016,2.91032,2.90786,2.90978,9250000.0
2007-03-28 23:11:00,2.90879,2.91188,2.90879,2.90948,6750000.0
2007-03-28 23:13:00,2.90981,2.91121,2.90836,2.91008,10000000.0
2007-03-28 23:14:00,2.91191,2.91191,2.90953,2.90953,6000000.0
2007-03-28 23:15:00,2.90953,2.91231,2.90803,2.90803,8750000.0
2007-03-28 23:16:00,2.90917,2.91048,2.90895,2.91048,9500000.0
2007-03-28 23:17:00,2.91038,2.91192,2.9101,2.91162,7750000.0
2007-03-28 23:18:00,2.90937,2.91096,2.90773,2.91076,7000000.0
2007-03-28 23:19:00,2.91037,2.91161,2.90935,2.91161,8130000.0
2007-03-28 23:20:00,2.91026,2.91161,2.91,2.91089,5500000.0
2007-03-28 23:21:00,2.90961,2.91126,2.90961,2.90985,6630000.0
2007-03-28 23:22:00,2.9104,2.9104,2.90783,2.90919,5500000.0
2007-03-28 23:23:00,2.90967,2.90991,2.90581,2.90581,6760000.0
2007-03-28 23:24:00,2.90995,2.9109,2.90645,2.90645,4750000.0
2007-03-28 23:25:00,2.9092,2.9101,2.9076,2.90919,6750000.0
2007-03-28 23:26:00,2.91149,2.91149,2.90742,2.9079,10750000.0
2007-03-28 23:27:00,2.909,2.90961,2.9058,2.90905,8500000.0
2007-03-28 23:28:00,2.90837,2.91084,2.90837,2.90906,6000000.0
2007-03-28 23:29:00,2.91079,2.91091,2.90726,2.91091,6500000.0
2007-03-28 23:30:00,2.91131,2.91131,2.90832,2.90833,5000000.0
2007-03-28 23:31:00,2.91047,2.91311,2.91044,2.91096,6750000.0
2007-03-28 23:32:00,2.91063,2.91163,2.91063,2.91163,6250000.0
2007-03-28 23:33:00,2.91128,2.912,2.90697,2.90697,6250000.0
2007-03-28 23:34:00,2.90933,2.91146,2.9056,2.91146,16000000.0
2007-03-28 23:35:00,2.90954,2.9109,2.90814,2.90819,5500000.0
2007-03-28 23:36:00,2.90999,2.91184,2.90851,2.91094,11500000.0
2007-03-28 23:37:00,2.91092,2.91179,2.90966,2.90974,8130000.0
2007-03-28 23:38:00,2.90781,2.91126,2.90781,2.91114,8000000.0
2007-03-28 23:39:00,2.90671,2.91204,2.90671,2.90984,11130000.0
2007-03-28 23:40:00,2.90662,2.91105,2.90662,2.90943,6380000.0
2007-03-28 23:42:00,2.90979,2.91061,2.90732,2.90732,5880000.0
2007-03-28 23:43:00,2.91077,2.91192,2.90777,2.90975,6500000.0
2007-03-28 23:44:00,2.90981,2.91129,2.90803,2.90803,5130000.0
2007-03-28 23:45:00,2.9108,2.9118,2.90718,2.9085,9000000.0
2007-03-28 23:46:00,2.91021,2.91189,2.90922,2.91138,8630000.0
2007-03-28 23:47:00,2.91066,2.91112,2.90722,2.90722,5750000.0
2007-03-28 23:48:00,2.91043,2.91273,2.90702,2.90733,18000000.0
2007-03-28 23:49:00,2.91137,2.91228,2.9076,2.91139,7000000.0
2007-03-28 23:50:00,2.91104,2.91316,2.91018,2.91176,13500000.0
2007-03-28 23:51:00,2.90913,2.91168,2.90892,2.91018,5250000.0
2007-03-28 23:53:00,2.90907,2.91171,2.90907,2.91171,6500000.0
2007-03-28 23:54:00,2.90884,2.91213,2.9083,2.91213,7000000.0
2007-03-28 23:57:00,2.91084,2.9117,2.90814,2.91045,7250000.0
2007-03-28 23:59:00,2.91116,2.91116,2.90795,2.91027,6750000.0
2007-03-29 00:01:00,2.91012,2.91242,2.90988,2.91064,7500000.0
2007-03-29 00:02:00,2.90987,2.91223,2.90764,2.91223,10630000.0
2007-03-29 00:04:00,2.90944,2.91077,2.90897,2.90902,9250000.0
2007-03-29 00:05:00,2.91021,2.91205,2.90837,2.90875,14880000.0
2007-03-29 00:06:00,2.91078,2.91129,2.90935,2.90935,5760000.0
2007-03-29 00:08:00,2.9086,2.91208,2.90739,2.91024,8000000.0
2007-03-29 00:09:00,2.91051,2.911,2.908,2.91033,7500000.0
2007-03-29 00:10:00,2.90892,2.91163,2.90616,2.90647,10750000.0
2007-03-29 00:12:00,2.90813,2.91152,2.90655,2.91152,7510000.0
2007-03-29 00:13:00,2.90637,2.91225,2.90637,2.90868,5250000.0
2007-03-29 00:14:00,2.90893,2.91233,2.90893,2.91123,8130000.0
2007-03-29 00:15:00,2.91005,2.91062,2.90808,2.91019,8500000.0
2007-03-29 00:16:00,2.91092,2.91243,2.90879,2.90879,6760000.0
2007-03-29 00:17:00,2.91168,2.91226,2.90958,2.91081,6000000.0
2007-03-29 00:18:00,2.91307,2.91307,2.90893,2.90893,3750000.0
2007-03-29 00:19:00,2.9111,2.91352,2.90854,2.9113,7130000.0
2007-03-29 00:20:00,2.91012,2.91218,2.90937,2.91079,8880000.0
2007-03-29 00:21:00,2.91052,2.91267,2.90891,2.91231,12630000.0
2007-03-29 00:23:00,2.91109,2.913,2.91064,2.91158,7000000.0
2007-03-29 00:24:00,2.91097,2.91204,2.90648,2.90648,5250000.0
2007-03-29 00:25:00,2.91056,2.91146,2.9073,2.91029,8250000.0
2007-03-29 00:26:00,2.91123,2.91258,2.91078,2.912,7250000.0
2007-03-29 00:28:00,2.91072,2.91248,2.91034,2.91115,6000000.0
2007-03-29 00:29:00,2.91044,2.9126,2.91044,2.91079,9250000.0
2007-03-29 00:34:00,2.90892,2.91127,2.90733,2.91046,18250000.0
2007-03-29 00:35:00,2.90766,2.91248,2.90766,2.91106,10000000.0
2007-03-29 00:36:00,2.90898,2.91062,2.90848,2.91036,9250000.0
2007-03-29 00:38:00,2.91041,2.91051,2.907,2.907,5380000.0
2007-03-29 00:43:00,2.91093,2.9121,2.91042,2.9121,3750000.0
2007-03-29 00:44:00,2.91124,2.91373,2.90914,2.9112,21760000.0
2007-03-29 00:45:00,2.90913,2.91301,2.90729,2.90729,11250000.0
2007-03-29 00:46:00,2.90966,2.91136,2.9067,2.91063,9500000.0
2007-03-29 00:47:00,2.91283,2.91327,2.91095,2.91136,8750000.0
2007-03-29 00:48:00,2.91087,2.9137,2.90848,2.91112,11260000.0
2007-03-29 00:49:00,2.91189,2.91189,2.90511,2.90868,19510000.0
2007-03-29 00:50:00,2.91098,2.91098,2.90767,2.90767,3000000.0
2007-03-29 00:51:00,2.91056,2.91166,2.90436,2.91012,10500000.0
2007-03-29 00:52:00,2.91092,2.91208,2.90951,2.91201,8250000.0
2007-03-29 00:53:00,2.91052,2.91083,2.90832,2.90977,13630000.0
2007-03-29 00:55:00,2.90964,2.91258,2.90964,2.91258,7000000.0
2007-03-29 00:56:00,2.90976,2.91129,2.90753,2.90996,9250000.0
2007-03-29 01:00:00,2.91403,2.91403,2.91023,2.91023,7000000.0
2007-03-29 01:01:00,2.91336,2.91356,2.91,2.91155,5750000.0
2007-03-29 01:02:00,2.91176,2.91434,2.91176,2.91413,7000000.0
2007-03-29 01:03:00,2.91382,2.91407,2.91193,2.91197,6000000.0
2007-03-29 01:04:00,2.91192,2.91403,2.90952,2.91241,15250000.0
2007-03-29 01:05:00,2.91206,2.91378,2.90924,2.9119,9000000.0
2007-03-29 01:06:00,2.90978,2.9125,2.90738,2.9125,6000000.0
2007-03-29 01:07:00,2.91124,2.91329,2.91124,2.91155,7000000.0
2007-03-29 01:08:00,2.91267,2.91291,2.90652,2.91291,14000000.0
2007-03-29 01:09:00,2.91155,2.91213,2.90821,2.9112,6250000.0
2007-03-29 01:10:00,2.91128,2.9125,2.90704,2.91069,8750000.0
2007-03-29 01:11:00,2.90996,2.91312,2.90837,2.90972,9500000.0
2007-03-29 01:12:00,2.91119,2.9137,2.90964,2.91164,7250000.0
2007-03-29 01:13:00,2.91459,2.91459,2.91205,2.91249,6250000.0
2007-03-29 01:14:00,2.91212,2.9129,2.91097,2.91144,9250000.0
2007-03-29 01:15:00,2.91192,2.91275,2.90835,2.91087,8750000.0
2007-03-29 01:16:00,2.91139,2.91297,2.91132,2.91132,10000000.0
2007-03-29 01:17:00,2.91208,2.91249,2.90838,2.90838,4250000.0
2007-03-29 01:18:00,2.91262,2.91277,2.90894,2.91163,6000000.0
2007-03-29 01:19:00,2.91205,2.91318,2.91012,2.91031,5250000.0
2007-03-29 01:20:00,2.91109,2.91265,2.90993,2.91237,6250000.0
2007-03-29 01:21:00,2.91086,2.91168,2.90924,2.91095,6000000.0
2007-03-29 01:24:00,2.91042,2.91294,2.91042,2.91294,3750000.0
2007-03-29 01:25:00,2.91151,2.913,2.90945,2.90945,5250000.0
2007-03-29 01:27:00,2.91147,2.91338,2.90971,2.91338,8000000.0
2007-03-29 01:28:00,2.91312,2.91312,2.91023,2.91105,7000000.0
2007-03-29 01:30:00,2.91278,2.91278,2.90777,2.9113,9880000.0
2007-03-29 01:31:00,2.90951,2.91412,2.90935,2.91164,11010000.0
2007-03-29 01:32:00,2.90842,2.91209,2.9066,2.90946,8630000.0
2007-03-29 01:33:00,2.91292,2.91299,2.90769,2.91299,7750000.0
2007-03-29 01:34:00,2.90587,2.91233,2.90587,2.91089,5250000.0
2007-03-29 01:35:00,2.91175,2.91274,2.90886,2.91274,5500000.0
2007-03-29 01:36:00,2.91281,2.91308,2.91149,2.91166,7000000.0
2007-03-29 01:37:00,2.90689,2.91272,2.90689,2.91161,7250000.0
2007-03-29 01:38:00,2.90884,2.9131,2.90884,2.91123,6250000.0
2007-03-29 01:39:00,2.91247,2.91342,2.90795,2.90862,14000000.0
2007-03-29 01:40:00,2.91251,2.91268,2.9085,2.9085,4750000.0
2007-03-29 01:41:00,2.90974,2.91236,2.90974,2.91112,5750000.0
2007-03-29 01:42:00,2.90988,2.91219,2.90988,2.91219,3750000.0
2007-03-29 01:43:00,2.91242,2.9152,2.91015,2.91015,8000000.0
2007-03-29 01:44:00,2.91209,2.91444,2.90998,2.91153,11130000.0
2007-03-29 01:45:00,2.91136,2.91324,2.91005,2.91053,20380000.0
2007-03-29 01:46:00,2.91304,2.91392,2.90796,2.91187,7760000.0
2007-03-29 01:47:00,2.9138,2.91447,2.90885,2.91339,11510000.0
2007-03-29 01:48:00,2.91144,2.91368,2.90843,2.91368,7750000.0
2007-03-29 01:49:00,2.90866,2.91384,2.90866,2.9121,13250000.0
2007-03-29 01:50:00,2.91183,2.91428,2.91183,2.91428,5500000.0
2007-03-29 01:51:00,2.91223,2.91257,2.91028,2.91028,5750000.0
2007-03-29 01:52:00,2.90921,2.91347,2.90921,2.91269,5130000.0
2007-03-29 01:53:00,2.91138,2.91355,2.90895,2.91324,5380000.0
2007-03-29 01:55:00,2.91107,2.91305,2.90782,2.91141,9500000.0
2007-03-29 01:56:00,2.91069,2.91334,2.9094,2.91334,5750000.0
2007-03-29 01:58:00,2.9114,2.9133,2.91019,2.91019,6250000.0
2007-03-29 02:00:00,2.91187,2.91311,2.9086,2.9122,9250000.0
2007-03-29 02:01:00,2.91003,2.91362,2.91003,2.91183,5750000.0
2007-03-29 02:02:00,2.91051,2.91304,2.90973,2.91233,9750000.0
2007-03-29 02:03:00,2.9106,2.91403,2.90932,2.91403,13500000.0
2007-03-29 02:04:00,2.90934,2.91411,2.90934,2.91222,9750000.0
2007-03-29 02:05:00,2.91442,2.91442,2.91037,2.91436,13250000.0
2007-03-29 02:06:00,2.91243,2.91381,2.91027,2.91228,9500000.0
2007-03-29 02:07:00,2.91077,2.9137,2.91005,2.91197,10000000.0
2007-03-29 02:08:00,2.911,2.9139,2.911,2.91245,6500000.0
2007-03-29 02:09:00,2.91352,2.91474,2.91139,2.91456,9000000.0
2007-03-29 02:10:00,2.91329,2.91465,2.91022,2.91465,7000000.0
2007-03-29 02:11:00,2.91265,2.91447,2.90982,2.91323,10750000.0
2007-03-29 02:12:00,2.91031,2.91275,2.90919,2.90945,10750000.0
2007-03-29 02:13:00,2.9121,2.91364,2.90995,2.91201,8750000.0
2007-03-29 02:14:00,2.91032,2.91311,2.90928,2.9101,6000000.0
2007-03-29 02:15:00,2.91068,2.9148,2.9099,2.91338,11750000.0
2007-03-29 02:16:00,2.91244,2.91425,2.91231,2.91417,8000000.0
2007-03-29 02:17:00,2.91214,2.91415,2.91012,2.91178,12750000.0
2007-03-29 02:18:00,2.91119,2.914,2.91052,2.914,6750000.0
2007-03-29 02:19:00,2.91211,2.91368,2.90934,2.91198,8750000.0
2007-03-29 02:20:00,2.91228,2.91362,2.91118,2.91255,7250000.0
2007-03-29 02:21:00,2.91213,2.91335,2.91195,2.91195,6000000.0
2007-03-29 02:22:00,2.91049,2.91315,2.91046,2.91046,8750000.0
2007-03-29 02:23:00,2.91058,2.91319,2.9085,2.9085,7250000.0
2007-03-29 02:24:00,2.91044,2.91322,2.90959,2.91322,14750000.0
2007-03-29 02:25:00,2.91183,2.9138,2.91074,2.91074,5750000.0
2007-03-29 02:26:00,2.91271,2.91411,2.91271,2.91406,7250000.0
2007-03-29 02:28:00,2.91173,2.9138,2.90966,2.9138,8250000.0
2007-03-29 02:29:00,2.91148,2.91148,2.90974,2.90974,8250000.0
2007-03-29 02:30:00,2.9117,2.91383,2.90933,2.90982,9000000.0
2007-03-29 02:31:00,2.91225,2.91393,2.91143,2.91223,6500000.0
2007-03-29 02:32:00,2.91212,2.91334,2.9117,2.9117,7500000.0
2007-03-29 02:33:00,2.91007,2.91406,2.91007,2.91182,14500000.0
2007-03-29 02:37:00,2.9111,2.91143,2.90999,2.91079,6750000.0
2007-03-29 02:39:00,2.91167,2.91277,2.91034,2.91092,8500000.0
2007-03-29 02:40:00,2.91284,2.91284,2.90819,2.91139,11000000.0
2007-03-29 02:41:00,2.90933,2.91059,2.90835,2.91051,9500000.0
2007-03-29 02:42:00,2.91084,2.91084,2.90815,2.91069,9000000.0
2007-03-29 02:43:00,2.90935,2.91155,2.90798,2.91124,5500000.0
2007-03-29 02:44:00,2.90971,2.91164,2.90797,2.91122,13750000.0
2007-03-29 02:45:00,2.90906,2.91234,2.90906,2.91111,6500000.0
2007-03-29 02:46:00,2.91105,2.91302,2.90803,2.91302,6500000.0
2007-03-29 02:47:00,2.912,2.91257,2.90957,2.91096,5250000.0
2007-03-29 02:48:00,2.91275,2.91275,2.90978,2.90978,10000000.0
2007-03-29 02:49:00,2.91142,2.91268,2.90906,2.90906,11250000.0
2007-03-29 02:50:00,2.91276,2.91276,2.90842,2.91096,8500000.0
2007-03-29 02:51:00,2.91219,2.91354,2.90878,2.91041,12000000.0
2007-03-29 02:52:00,2.9118,2.91255,2.91027,2.91114,9750000.0
2007-03-29 02:53:00,2.90931,2.91296,2.90931,2.91127,5750000.0
2007-03-29 02:54:00,2.91245,2.91259,2.90845,2.91058,12000000.0
2007-03-29 02:55:00,2.91159,2.91159,2.90369,2.90904,16250000.0
2007-03-29 02:56:00,2.90655,2.91187,2.90655,2.91187,4500000.0
2007-03-29 02:57:00,2.91165,2.91165,2.90768,2.90913,10750000.0
2007-03-29 02:58:00,2.90866,2.91122,2.90552,2.90788,6750000.0
2007-03-29 02:59:00,2.91031,2.9141,2.90879,2.90879,10500000.0
2007-03-29 03:00:00,2.91267,2.91267,2.90739,2.91228,8250000.0
2007-03-29 03:01:00,2.90849,2.91215,2.90801,2.91215,9500000.0
2007-03-29 03:02:00,2.91097,2.91252,2.90875,2.91116,10750000.0
2007-03-29 03:03:00,2.91051,2.91062,2.90663,2.91062,8000000.0
2007-03-29 03:04:00,2.91337,2.91337,2.91148,2.91148,2500000.0
2007-03-29 03:05:00,2.91292,2.91292,2.90766,2.91083,8500000.0
2007-03-29 03:06:00,2.91179,2.91382,2.90837,2.91122,10750000.0
2007-03-29 03:07:00,2.911,2.91272,2.90762,2.90762,8250000.0
2007-03-29 03:08:00,2.90909,2.90993,2.90752,2.90932,5250000.0
2007-03-29 03:11:00,2.90959,2.91187,2.90943,2.91037,5750000.0
2007-03-29 03:12:00,2.91121,2.91264,2.90964,2.91014,12000000.0
2007-03-29 03:13:00,2.91072,2.91343,2.91022,2.91163,13000000.0
2007-03-29 03:14:00,2.91005,2.91347,2.90904,2.91125,10380000.0
2007-03-29 03:15:00,2.9113,2.91136,2.91066,2.91136,2250000.0
2007-03-29 03:16:00,2.91098,2.91312,2.91084,2.91312,5500000.0
2007-03-29 03:17:00,2.91141,2.91239,2.91024,2.91117,6500000.0
2007-03-29 03:18:00,2.90989,2.91268,2.90989,2.91125,5500000.0
2007-03-29 03:19:00,2.91135,2.91363,2.91076,2.91158,8250000.0
2007-03-29 03:20:00,2.91085,2.91263,2.90936,2.9115,6000000.0
2007-03-29 03:21:00,2.91167,2.91344,2.91149,2.91149,5500000.0
2007-03-29 03:22:00,2.9109,2.91346,2.9109,2.91346,8500000.0
2007-03-29 03:23:00,2.91176,2.91348,2.90936,2.91068,19750000.0
2007-03-29 03:24:00,2.91356,2.91356,2.90952,2.91178,10000000.0
2007-03-29 03:25:00,2.91058,2.91329,2.91041,2.91192,7500000.0
2007-03-29 03:26:00,2.91126,2.91356,2.91011,2.91352,7000000.0
2007-03-29 03:27:00,2.91188,2.91276,2.91074,2.91156,7750000.0
2007-03-29 03:28:00,2.91176,2.91283,2.9094,2.9094,7500000.0
2007-03-29 03:30:00,2.91087,2.91333,2.90934,2.9118,13000000.0
2007-03-29 03:31:00,2.91158,2.91375,2.91054,2.91187,9630000.0
2007-03-29 03:32:00,2.91195,2.91403,2.90849,2.91241,12750000.0
2007-03-29 03:33:00,2.91055,2.91284,2.91055,2.91284,4000000.0
2007-03-29 03:34:00,2.91188,2.91188,2.90802,2.91182,10750000.0
2007-03-29 03:35:00,2.91178,2.91362,2.91178,2.91281,16000000.0
2007-03-29 03:36:00,2.91081,2.91256,2.90723,2.91049,10750000.0
2007-03-29 03:37:00,2.9094,2.91227,2.90759,2.90945,25500000.0
2007-03-29 03:38:00,2.91114,2.91233,2.9102,2.91076,7750000.0
2007-03-29 03:39:00,2.91072,2.91219,2.91028,2.91053,7500000.0
2007-03-29 03:40:00,2.90929,2.9134,2.90929,2.91158,7380000.0
2007-03-29 03:41:00,2.91028,2.91254,2.90707,2.90844,10750000.0
2007-03-29 03:42:00,2.91166,2.91296,2.90982,2.90982,12250000.0
2007-03-29 03:43:00,2.90842,2.91288,2.90842,2.91261,4000000.0
2007-03-29 03:44:00,2.9094,2.91295,2.90754,2.91295,24750000.0
2007-03-29 03:45:00,2.91146,2.91247,2.90895,2.91164,6750000.0
2007-03-29 03:46:00,2.91092,2.91297,2.90745,2.90745,10000000.0
2007-03-29 03:47:00,2.91137,2.91276,2.90903,2.91276,9250000.0
2007-03-29 03:48:00,2.91069,2.91243,2.90967,2.91243,5250000.0
2007-03-29 03:49:00,2.9105,2.91226,2.90813,2.91086,5250000.0
2007-03-29 03:50:00,2.91242,2.91242,2.90761,2.91151,17750000.0
2007-03-29 03:51:00,2.90981,2.91194,2.907,2.91101,18630000.0
2007-03-29 03:52:00,2.91144,2.91151,2.90664,2.90664,11250000.0
2007-03-29 03:53:00,2.91048,2.91245,2.9073,2.91105,11750000.0
2007-03-29 03:58:00,2.90958,2.91054,2.89711,2.89711,9750000.0
2007-03-29 03:59:00,2.91056,2.91214,2.90921,2.91054,9750000.0
2007-03-29 04:00:00,2.90994,2.91051,2.90464,2.90944,7000000.0
2007-03-29 04:01:00,2.91073,2.91245,2.90817,2.91029,6500000.0
2007-03-29 04:02:00,2.91044,2.9122,2.90937,2.91094,9750000.0
2007-03-29 04:03:00,2.90849,2.91138,2.90674,2.90674,9750000.0
2007-03-29 04:05:00,2.91233,2.91233,2.91017,2.91193,5750000.0
2007-03-29 04:06:00,2.91162,2.91217,2.90735,2.90735,9510000.0
2007-03-29 04:07:00,2.90958,2.91244,2.90606,2.91066,22140000.0
2007-03-29 04:08:00,2.90975,2.91108,2.90397,2.90397,9000000.0
2007-03-29 04:09:00,2.91033,2.91245,2.91033,2.91245,4750000.0
2007-03-29 04:10:00,2.91199,2.91223,2.9098,2.91223,9130000.0
2007-03-29 04:11:00,2.91148,2.91184,2.90915,2.91184,6000000.0
2007-03-29 04:12:00,2.91099,2.91249,2.90916,2.91008,5750000.0
2007-03-29 04:13:00,2.91036,2.91245,2.90811,2.91079,9130000.0
2007-03-29 04:14:00,2.91063,2.91202,2.90826,2.90942,5750000.0
2007-03-29 04:15:00,2.91041,2.91185,2.90911,2.91032,9750000.0
2007-03-29 04:16:00,2.91022,2.91185,2.90749,2.91015,10250000.0
2007-03-29 04:17:00,2.91135,2.91218,2.9081,2.91033,7750000.0
2007-03-29 04:18:00,2.91048,2.91124,2.90759,2.91083,4130000.0
2007-03-29 04:19:00,2.91203,2.91219,2.90899,2.90983,7000000.0
2007-03-29 04:20:00,2.91062,2.91155,2.9086,2.90916,8250000.0
2007-03-29 04:21:00,2.90858,2.91068,2.90658,2.91068,9000000.0
2007-03-29 04:22:00,2.90928,2.91031,2.90712,2.91031,5630000.0
2007-03-29 04:23:00,2.91077,2.91222,2.9079,2.912,5500000.0
2007-03-29 04:24:00,2.90855,2.91162,2.90855,2.91069,3750000.0
2007-03-29 04:25:00,2.91119,2.91223,2.90786,2.90786,8250000.0
2007-03-29 04:26:00,2.91033,2.91204,2.91033,2.91102,9750000.0
2007-03-29 04:27:00,2.91118,2.91249,2.90991,2.91074,5750000.0
2007-03-29 04:28:00,2.91033,2.91185,2.91007,2.91142,7130000.0
2007-03-29 04:29:00,2.90158,2.91098,2.90142,2.91073,10000000.0
2007-03-29 04:30:00,2.91046,2.91137,2.91046,2.911,4750000.0
2007-03-29 04:31:00,2.9063,2.91277,2.9063,2.91255,11500000.0
2007-03-29 04:32:00,2.91211,2.9122,2.90694,2.9122,7000000.0
2007-03-29 04:33:00,2.91063,2.91124,2.90621,2.91026,8880000.0
2007-03-29 04:34:00,2.91006,2.91125,2.90779,2.91125,6000000.0
2007-03-29 04:35:00,2.91013,2.91358,2.90862,2.91266,15000000.0
2007-03-29 04:36:00,2.90941,2.91207,2.90849,2.91038,6500000.0
2007-03-29 04:37:00,2.91046,2.9107,2.91005,2.91015,4250000.0
2007-03-29 04:38:00,2.91031,2.91135,2.90888,2.91026,8750000.0
2007-03-29 04:39:00,2.91044,2.91078,2.90292,2.9083,6500000.0
2007-03-29 04:40:00,2.91006,2.91155,2.90918,2.91155,7500000.0
2007-03-29 04:42:00,2.91073,2.91223,2.90979,2.91099,7000000.0
2007-03-29 04:43:00,2.91021,2.9118,2.91021,2.9106,4500000.0
2007-03-29 04:44:00,2.90848,2.91148,2.90727,2.91148,9380000.0
2007-03-29 04:45:00,2.90818,2.91002,2.90818,2.91002,1500000.0
2007-03-29 04:46:00,2.91023,2.91217,2.90968,2.91127,7880000.0
2007-03-29 04:47:00,2.91162,2.91162,2.91064,2.91064,2500000.0
2007-03-29 04:49:00,2.91145,2.91197,2.91073,2.91073,4250000.0
2007-03-29 04:50:00,2.90867,2.91218,2.90723,2.9098,7500000.0
2007-03-29 04:52:00,2.91221,2.91262,2.91098,2.91187,6130000.0
2007-03-29 04:53:00,2.91006,2.91177,2.90924,2.90924,11510000.0
2007-03-29 04:55:00,2.91054,2.9124,2.91049,2.9124,8380000.0
2007-03-29 04:56:00,2.90995,2.9113,2.90995,2.91029,5000000.0
2007-03-29 04:57:00,2.90919,2.91199,2.90919,2.91052,5500000.0
2007-03-29 04:58:00,2.91051,2.91258,2.90876,2.90971,10250000.0
2007-03-29 05:00:00,2.91083,2.91162,2.90864,2.91005,10750000.0
2007-03-29 05:02:00,2.91141,2.91147,2.90999,2.91043,6250000.0
2007-03-29 05:03:00,2.9086,2.91208,2.9086,2.912,7500000.0
2007-03-29 05:04:00,2.91018,2.91119,2.90813,2.90813,5000000.0
2007-03-29 05:05:00,2.91031,2.91196,2.90833,2.90978,16880000.0
2007-03-29 05:07:00,2.91024,2.91099,2.90829,2.90829,7750000.0
2007-03-29 05:08:00,2.9106,2.91082,2.90659,2.90889,16000000.0
2007-03-29 05:09:00,2.90975,2.91127,2.90812,2.91127,8750000.0
2007-03-29 05:10:00,2.91152,2.91152,2.91028,2.91152,4500000.0
2007-03-29 05:11:00,2.90986,2.91171,2.90903,2.91163,18000000.0
2007-03-29 05:12:00,2.9101,2.91179,2.90862,2.9095,6250000.0
2007-03-29 05:14:00,2.90978,2.91162,2.9079,2.91162,12760000.0
2007-03-29 05:15:00,2.90979,2.91123,2.90543,2.90615,14140000.0
2007-03-29 05:17:00,2.91078,2.91202,2.90657,2.91188,7250000.0
2007-03-29 05:18:00,2.91012,2.91179,2.90661,2.90664,14500000.0
2007-03-29 05:19:00,2.90915,2.91187,2.90915,2.9099,10380000.0
2007-03-29 05:20:00,2.91136,2.91229,2.90865,2.90963,6500000.0
2007-03-29 05:21:00,2.91004,2.91105,2.90588,2.90588,6130000.0
2007-03-29 05:22:00,2.90854,2.9114,2.90742,2.91117,5750000.0
2007-03-29 05:23:00,2.90662,2.91093,2.90662,2.90836,6000000.0
2007-03-29 05:24:00,2.90602,2.91155,2.90602,2.90939,10250000.0
2007-03-29 05:25:00,2.90773,2.91077,2.90773,2.90933,10380000.0
2007-03-29 05:28:00,2.90874,2.91103,2.90843,2.91103,8130000.0
2007-03-29 05:29:00,2.91022,2.91166,2.90708,2.90993,8880000.0
2007-03-29 05:30:00,2.90947,2.9107,2.90841,2.9107,6500000.0
2007-03-29 05:31:00,2.90957,2.91049,2.90688,2.9073,7630000.0
2007-03-29 05:32:00,2.90977,2.91093,2.90804,2.90994,6380000.0
2007-03-29 05:33:00,2.90742,2.911,2.90722,2.90868,7000000.0
2007-03-29 05:34:00,2.9098,2.91058,2.90894,2.90965,4000000.0
2007-03-29 05:35:00,2.90733,2.91069,2.90619,2.91057,7000000.0
2007-03-29 05:37:00,2.90761,2.91073,2.90761,2.91002,6500000.0
2007-03-29 05:39:00,2.90965,2.91098,2.9085,2.9085,9500000.0
2007-03-29 05:40:00,2.90995,2.91051,2.90832,2.91051,6000000.0
2007-03-29 05:41:00,2.90992,2.91144,2.9079,2.91036,5500000.0
2007-03-29 05:42:00,2.90968,2.91045,2.90923,2.90923,6000000.0
2007-03-29 05:43:00,2.90609,2.9108,2.90595,2.90996,6500000.0
2007-03-29 05:44:00,2.91096,2.91096,2.90663,2.91057,6250000.0
2007-03-29 05:45:00,2.90784,2.91114,2.90749,2.90869,7000000.0
2007-03-29 05:46:00,2.9087,2.91052,2.90656,2.90714,4750000.0
2007-03-29 05:47:00,2.91004,2.9112,2.90858,2.90858,6250000.0
2007-03-29 05:48:00,2.90868,2.91098,2.90868,2.91098,5130000.0
2007-03-29 05:49:00,2.90821,2.91089,2.907,2.90956,10000000.0
2007-03-29 05:50:00,2.90892,2.91101,2.90876,2.91094,6380000.0
2007-03-29 05:51:00,2.90729,2.91051,2.90729,2.91051,1500000.0
2007-03-29 05:52:00,2.9107,2.9107,2.90611,2.91017,6880000.0
2007-03-29 05:53:00,2.90916,2.91048,2.90916,2.90976,5750000.0
2007-03-29 05:54:00,2.90856,2.91068,2.9081,2.90945,5250000.0
2007-03-29 05:55:00,2.90894,2.91011,2.90614,2.90919,8750000.0
2007-03-29 05:56:00,2.90825,2.91155,2.90825,2.90982,8500000.0
2007-03-29 05:57:00,2.90981,2.91101,2.90785,2.90889,7250000.0
2007-03-29 05:58:00,2.9072,2.90959,2.9072,2.90872,4000000.0
2007-03-29 06:00:00,2.90933,2.91168,2.90577,2.90721,15750000.0
2007-03-29 06:01:00,2.90637,2.90971,2.90484,2.90821,8500000.0
2007-03-29 06:02:00,2.90745,2.91005,2.90484,2.91005,8250000.0
2007-03-29 06:03:00,2.90988,2.90988,2.90692,2.90811,15750000.0
2007-03-29 06:04:00,2.90796,2.90985,2.90788,2.90965,9750000.0
2007-03-29 06:05:00,2.90817,2.90898,2.90351,2.90898,10000000.0
2007-03-29 06:06:00,2.90939,2.90973,2.90623,2.90623,9250000.0
2007-03-29 06:07:00,2.90814,2.90907,2.90479,2.90787,8500000.0
2007-03-29 06:08:00,2.90609,2.90996,2.90609,2.90892,9500000.0
2007-03-29 06:09:00,2.90951,2.90978,2.9051,2.90915,11000000.0
2007-03-29 06:11:00,2.90609,2.90955,2.90609,2.90955,4250000.0
2007-03-29 06:12:00,2.90798,2.90947,2.90776,2.90894,6000000.0
2007-03-29 06:13:00,2.90772,2.90969,2.90707,2.90868,9000000.0
2007-03-29 06:14:00,2.90888,2.91017,2.90783,2.90787,8750000.0
2007-03-29 06:15:00,2.9073,2.90828,2.90563,2.90724,6000000.0
2007-03-29 06:16:00,2.90717,2.90901,2.90632,2.90759,8630000.0
2007-03-29 06:17:00,2.90558,2.90938,2.90558,2.90819,10500000.0
2007-03-29 06:18:00,2.90773,2.90952,2.90664,2.90743,10250000.0
2007-03-29 06:19:00,2.9075,2.91002,2.9075,2.91002,8880000.0
2007-03-29 06:20:00,2.90667,2.90892,2.90592,2.90892,5250000.0
2007-03-29 06:21:00,2.90612,2.90908,2.90612,2.90724,6000000.0
2007-03-29 06:22:00,2.90871,2.90966,2.90815,2.90815,5000000.0
2007-03-29 06:23:00,2.90671,2.90918,2.90469,2.90637,4750000.0
2007-03-29 06:24:00,2.90691,2.90932,2.90661,2.90661,9130000.0
2007-03-29 06:25:00,2.90837,2.90897,2.90703,2.90778,7750000.0
2007-03-29 06:26:00,2.90789,2.9095,2.90457,2.90792,15000000.0
2007-03-29 06:28:00,2.90844,2.90971,2.9083,2.90971,6500000.0
2007-03-29 06:29:00,2.9047,2.90893,2.9047,2.90893,7750000.0
2007-03-29 06:31:00,2.90644,2.9099,2.90641,2.90789,5250000.0
2007-03-29 06:32:00,2.9061,2.90919,2.9061,2.90852,6250000.0
2007-03-29 06:33:00,2.90873,2.90979,2.90632,2.90979,6750000.0
2007-03-29 06:34:00,2.90563,2.90817,2.90423,2.90751,11750000.0
2007-03-29 06:35:00,2.90527,2.90952,2.90527,2.90951,9500000.0
2007-03-29 06:37:00,2.90801,2.91121,2.90455,2.90927,19250000.0
2007-03-29 06:38:00,2.90832,2.90961,2.90471,2.90939,8000000.0
2007-03-29 06:39:00,2.90381,2.90862,2.90374,2.90794,8250000.0
2007-03-29 06:40:00,2.90568,2.90926,2.90568,2.90926,7500000.0
2007-03-29 06:41:00,2.90801,2.90916,2.9019,2.9019,5630000.0
2007-03-29 06:42:00,2.90787,2.90866,2.9046,2.90866,6750000.0
2007-03-29 06:43:00,2.90833,2.91009,2.90596,2.90764,6750000.0
2007-03-29 06:44:00,2.90664,2.9099,2.90461,2.9099,13130000.0
2007-03-29 06:45:00,2.90765,2.90936,2.90586,2.90936,8500000.0
2007-03-29 06:46:00,2.9052,2.90805,2.9052,2.90726,8000000.0
2007-03-29 06:47:00,2.90737,2.90915,2.90677,2.90837,5500000.0
2007-03-29 06:48:00,2.90799,2.90862,2.90656,2.9074,10250000.0
2007-03-29 06:49:00,2.90599,2.90855,2.90578,2.90855,10630000.0
2007-03-29 06:50:00,2.90497,2.90874,2.90497,2.90813,5750000.0
2007-03-29 06:51:00,2.90835,2.90905,2.90533,2.9084,6000000.0
2007-03-29 06:52:00,2.909,2.90965,2.90616,2.90616,8000000.0
2007-03-29 06:53:00,2.90778,2.90976,2.90578,2.90578,5500000.0
2007-03-29 06:54:00,2.90782,2.90991,2.90643,2.90934,8750000.0
2007-03-29 06:55:00,2.90605,2.91082,2.90605,2.90815,8750000.0
2007-03-29 06:56:00,2.90938,2.90952,2.90654,2.90952,16750000.0
2007-03-29 06:57:00,2.90745,2.9089,2.90698,2.90849,4500000.0
2007-03-29 06:58:00,2.90863,2.90981,2.90767,2.90981,12750000.0
2007-03-29 06:59:00,2.90861,2.91102,2.90797,2.90995,17000000.0
2007-03-29 07:00:00,2.90857,2.90997,2.90736,2.90743,6250000.0
2007-03-29 07:01:00,2.90768,2.91035,2.90765,2.90885,6250000.0
2007-03-29 07:02:00,2.90746,2.91031,2.90746,2.91031,12000000.0
2007-03-29 07:03:00,2.9069,2.91032,2.90619,2.91032,8500000.0
2007-03-29 07:04:00,2.90808,2.90979,2.90808,2.90979,5750000.0
2007-03-29 07:05:00,2.90867,2.90972,2.90788,2.90894,5500000.0
2007-03-29 07:06:00,2.90688,2.90902,2.90576,2.9069,10000000.0
2007-03-29 07:07:00,2.91014,2.91064,2.90623,2.90679,8500000.0
2007-03-29 07:08:00,2.90769,2.91031,2.90727,2.91031,5500000.0
2007-03-29 07:09:00,2.90852,2.91019,2.90852,2.9094,6500000.0
2007-03-29 07:10:00,2.90853,2.91085,2.90843,2.91038,6250000.0
2007-03-29 07:11:00,2.90719,2.90993,2.90636,2.90867,5500000.0
2007-03-29 07:12:00,2.90985,2.91075,2.90776,2.90776,7000000.0
2007-03-29 07:14:00,2.91038,2.91038,2.90868,2.91026,6500000.0
2007-03-29 07:15:00,2.90955,2.91102,2.90742,2.90742,8250000.0
2007-03-29 07:16:00,2.9086,2.91089,2.9086,2.90908,6250000.0
2007-03-29 07:17:00,2.90846,2.90894,2.90846,2.90894,1750000.0
2007-03-29 07:18:00,2.9073,2.91006,2.9062,2.91006,8000000.0
2007-03-29 07:19:00,2.90866,2.91016,2.90824,2.91011,7500000.0
2007-03-29 07:21:00,2.90814,2.90933,2.90814,2.90927,5750000.0
2007-03-29 07:22:00,2.90789,2.9102,2.90747,2.90989,7500000.0
2007-03-29 07:23:00,2.90655,2.91055,2.90655,2.91017,9500000.0
2007-03-29 07:24:00,2.9064,2.91,2.9064,2.90784,9000000.0
2007-03-29 07:25:00,2.90991,2.90991,2.90578,2.90638,7500000.0
2007-03-29 07:26:00,2.90802,2.90841,2.90607,2.90607,6000000.0
2007-03-29 07:27:00,2.91024,2.91043,2.90847,2.90847,7000000.0
2007-03-29 07:28:00,2.90863,2.91079,2.90522,2.90867,12750000.0
2007-03-29 07:29:00,2.90851,2.91027,2.90611,2.90809,5750000.0
2007-03-29 07:30:00,2.90828,2.90916,2.90558,2.90784,12000000.0
2007-03-29 07:31:00,2.90775,2.90978,2.90632,2.90978,7750000.0
2007-03-29 07:32:00,2.90801,2.90848,2.90409,2.90593,10250000.0
2007-03-29 07:33:00,2.90821,2.90995,2.90784,2.90795,7750000.0
2007-03-29 07:34:00,2.91028,2.91028,2.90688,2.90966,7750000.0
2007-03-29 07:35:00,2.9086,2.91009,2.90849,2.91009,8000000.0
2007-03-29 07:36:00,2.90921,2.91143,2.9056,2.90766,6500000.0
2007-03-29 07:37:00,2.90899,2.90899,2.90492,2.90492,3250000.0
2007-03-29 07:38:00,2.90836,2.91085,2.90778,2.91037,8250000.0
2007-03-29 07:39:00,2.9105,2.9116,2.90782,2.90845,8750000.0
2007-03-29 07:40:00,2.90626,2.9102,2.90626,2.9102,8250000.0
2007-03-29 07:41:00,2.90386,2.9094,2.90386,2.90599,8750000.0
2007-03-29 07:42:00,2.90849,2.91025,2.90496,2.90769,13750000.0
2007-03-29 07:43:00,2.91029,2.91029,2.90555,2.90662,7250000.0
2007-03-29 07:44:00,2.90501,2.90996,2.9036,2.90996,6250000.0
2007-03-29 07:45:00,2.90887,2.90937,2.90542,2.90813,5500000.0
2007-03-29 07:46:00,2.90592,2.91007,2.90592,2.91007,7250000.0
2007-03-29 07:47:00,2.90481,2.9095,2.90481,2.90818,6750000.0
2007-03-29 07:48:00,2.90779,2.91037,2.90583,2.91037,8500000.0
2007-03-29 07:49:00,2.90691,2.91062,2.90574,2.91062,11500000.0
2007-03-29 07:50:00,2.90835,2.90989,2.90544,2.90989,9000000.0
2007-03-29 07:51:00,2.90835,2.91045,2.90767,2.90875,10250000.0
2007-03-29 07:52:00,2.90737,2.91008,2.90643,2.91008,6750000.0
2007-03-29 07:53:00,2.90709,2.91026,2.90644,2.90832,11500000.0
2007-03-29 07:55:00,2.9118,2.91212,2.90963,2.91146,13500000.0
2007-03-29 07:56:00,2.9062,2.91164,2.9062,2.90847,5130000.0
2007-03-29 07:57:00,2.90838,2.91112,2.90693,2.90819,10000000.0
2007-03-29 07:58:00,2.9104,2.9104,2.90676,2.90993,7000000.0
2007-03-29 07:59:00,2.91098,2.91098,2.90852,2.90852,8630000.0
2007-03-29 08:00:00,2.91006,2.91006,2.90592,2.90821,5880000.0
2007-03-29 08:01:00,2.90444,2.91079,2.90444,2.90707,9010000.0
2007-03-29 08:02:00,2.90735,2.91099,2.90456,2.90825,7630000.0
2007-03-29 08:03:00,2.9071,2.91066,2.90465,2.91066,5500000.0
2007-03-29 08:04:00,2.91054,2.91082,2.90583,2.90805,9750000.0
2007-03-29 08:05:00,2.91228,2.91228,2.9088,2.9088,7630000.0
2007-03-29 08:06:00,2.91036,2.91106,2.90676,2.91106,7500000.0
2007-03-29 08:07:00,2.90922,2.91223,2.90808,2.91223,8500000.0
2007-03-29 08:08:00,2.91018,2.91218,2.90605,2.91093,9000000.0
2007-03-29 08:09:00,2.90984,2.91125,2.9058,2.909,4880000.0
2007-03-29 08:10:00,2.90951,2.91063,2.9073,2.90943,7890000.0
2007-03-29 08:11:00,2.91095,2.91095,2.90824,2.91089,9130000.0
2007-03-29 08:12:00,2.90938,2.9119,2.90866,2.9119,8380000.0
2007-03-29 08:13:00,2.91032,2.912,2.9087,2.91165,11000000.0
2007-03-29 08:14:00,2.9096,2.91184,2.90657,2.91184,14750000.0
2007-03-29 08:15:00,2.90911,2.9118,2.90784,2.91004,5130000.0
2007-03-29 08:16:00,2.90873,2.91115,2.90792,2.90885,12000000.0
2007-03-29 08:17:00,2.90952,2.91143,2.90737,2.90737,7500000.0
2007-03-29 08:18:00,2.9088,2.90895,2.90652,2.90745,5630000.0
2007-03-29 08:19:00,2.90418,2.9096,2.90418,2.9096,7380000.0
2007-03-29 08:20:00,2.90486,2.90771,2.90285,2.90285,6500000.0
2007-03-29 08:21:00,2.90938,2.90974,2.9066,2.90701,6630000.0
2007-03-29 08:22:00,2.90883,2.90922,2.90345,2.90345,9500000.0
2007-03-29 08:23:00,2.9099,2.91021,2.90312,2.90716,8880000.0
2007-03-29 08:24:00,2.90883,2.90883,2.9025,2.9025,9510000.0
2007-03-29 08:25:00,2.90855,2.91087,2.90672,2.91005,7380000.0
2007-03-29 08:26:00,2.91031,2.91068,2.90485,2.91049,12500000.0
2007-03-29 08:27:00,2.90958,2.91091,2.90422,2.90935,6250000.0
2007-03-29 08:28:00,2.9091,2.90989,2.90657,2.90894,7750000.0
2007-03-29 08:29:00,2.90838,2.91171,2.90827,2.90987,6130000.0
2007-03-29 08:30:00,2.90948,2.91193,2.90705,2.90705,8000000.0
2007-03-29 08:31:00,2.90788,2.91119,2.90651,2.911,7750000.0
2007-03-29 08:32:00,2.91158,2.91249,2.90992,2.91015,8250000.0
2007-03-29 08:33:00,2.91252,2.91252,2.90694,2.90694,7500000.0
2007-03-29 08:34:00,2.90859,2.91221,2.9069,2.91211,8000000.0
2007-03-29 08:35:00,2.90905,2.91184,2.90766,2.90831,7260000.0
2007-03-29 08:36:00,2.90691,2.90937,2.90606,2.9063,7500000.0
2007-03-29 08:37:00,2.90904,2.9104,2.90713,2.90713,8000000.0
2007-03-29 08:38:00,2.91092,2.91092,2.90674,2.90935,10250000.0
2007-03-29 08:39:00,2.91135,2.91135,2.90567,2.90648,8760000.0
2007-03-29 08:40:00,2.90686,2.91078,2.90635,2.9098,7510000.0
2007-03-29 08:41:00,2.90716,2.9121,2.90716,2.90835,16380000.0
2007-03-29 08:42:00,2.90788,2.90952,2.90311,2.90945,6500000.0
2007-03-29 08:43:00,2.9055,2.90953,2.9055,2.9066,6880000.0
2007-03-29 08:44:00,2.90375,2.9094,2.90375,2.9094,5250000.0
2007-03-29 08:45:00,2.90902,2.91014,2.90274,2.91014,8500000.0
2007-03-29 08:46:00,2.90972,2.90972,2.90664,2.90971,5500000.0
2007-03-29 08:47:00,2.90662,2.90822,2.90638,2.90819,7750000.0
2007-03-29 08:48:00,2.90606,2.90976,2.90575,2.90842,11250000.0
2007-03-29 08:49:00,2.90627,2.91008,2.90283,2.91008,10250000.0
2007-03-29 08:50:00,2.90844,2.90975,2.90777,2.90955,6250000.0
2007-03-29 08:51:00,2.90547,2.90924,2.9041,2.90917,9880000.0
2007-03-29 08:52:00,2.9045,2.90854,2.90324,2.90726,10750000.0
2007-03-29 08:53:00,2.90717,2.90839,2.904,2.90812,11000000.0
2007-03-29 08:54:00,2.90565,2.90718,2.90466,2.90466,13380000.0
2007-03-29 08:55:00,2.90401,2.90803,2.90265,2.90795,10000000.0
2007-03-29 08:56:00,2.90748,2.90813,2.90597,2.90744,7760000.0
2007-03-29 08:57:00,2.90277,2.90827,2.90067,2.90478,10630000.0
2007-03-29 08:58:00,2.90917,2.90917,2.90381,2.90381,6000000.0
2007-03-29 08:59:00,2.90887,2.90887,2.90149,2.90787,14880000.0
2007-03-29 09:00:00,2.90885,2.90911,2.90456,2.9066,5250000.0
2007-03-29 09:01:00,2.90629,2.90935,2.90409,2.90935,12380000.0
2007-03-29 09:02:00,2.90698,2.90887,2.90415,2.90829,10630000.0
2007-03-29 09:03:00,2.90886,2.90886,2.89805,2.90439,9750000.0
2007-03-29 09:04:00,2.90547,2.90547,2.9014,2.90454,8630000.0
2007-03-29 09:05:00,2.90426,2.90521,2.90163,2.90321,7880000.0
2007-03-29 09:06:00,2.90558,2.90578,2.9013,2.90222,7000000.0
2007-03-29 09:07:00,2.90334,2.90473,2.90032,2.90225,10380000.0
2007-03-29 09:08:00,2.90641,2.90641,2.90049,2.90049,5500000.0
2007-03-29 09:09:00,2.89657,2.90408,2.89657,2.90359,9260000.0
2007-03-29 09:10:00,2.90509,2.90537,2.90287,2.9034,7130000.0
2007-03-29 09:11:00,2.90261,2.90367,2.9015,2.9015,5000000.0
2007-03-29 09:12:00,2.90355,2.90491,2.9027,2.90386,10500000.0
2007-03-29 09:13:00,2.90386,2.9061,2.89995,2.9061,6380000.0
2007-03-29 09:14:00,2.90397,2.90788,2.90386,2.90788,8130000.0
2007-03-29 09:15:00,2.90635,2.9066,2.90301,2.90443,6750000.0
2007-03-29 09:16:00,2.90574,2.90594,2.90309,2.90594,7130000.0
2007-03-29 09:17:00,2.9059,2.9062,2.89999,2.89999,3880000.0
2007-03-29 09:18:00,2.9051,2.906,2.90178,2.90326,3250000.0
2007-03-29 09:19:00,2.9048,2.90542,2.90145,2.90542,9000000.0
2007-03-29 09:20:00,2.90469,2.9062,2.90355,2.9062,5130000.0
2007-03-29 09:21:00,2.90555,2.90635,2.90292,2.90292,5500000.0
2007-03-29 09:22:00,2.90446,2.9063,2.90058,2.90523,6630000.0
2007-03-29 09:23:00,2.905,2.90591,2.90369,2.90369,10880000.0
2007-03-29 09:24:00,2.90672,2.90693,2.90053,2.90576,8750000.0
2007-03-29 09:25:00,2.90265,2.90649,2.90113,2.90589,14380000.0
2007-03-29 09:26:00,2.90203,2.90522,2.90188,2.90522,6500000.0
2007-03-29 09:27:00,2.90193,2.90703,2.90193,2.9065,4010000.0
2007-03-29 09:28:00,2.90822,2.90822,2.90295,2.90594,7260000.0
2007-03-29 09:29:00,2.90574,2.90695,2.89913,2.90618,13640000.0
2007-03-29 09:30:00,2.90721,2.90867,2.90469,2.9079,7750000.0
2007-03-29 09:31:00,2.90777,2.90814,2.9015,2.90461,6500000.0
2007-03-29 09:32:00,2.90732,2.9078,2.90326,2.90326,8880000.0
2007-03-29 09:33:00,2.90836,2.90852,2.90236,2.90488,7250000.0
2007-03-29 09:34:00,2.90909,2.90909,2.9056,2.90676,6000000.0
2007-03-29 09:35:00,2.90821,2.90821,2.90436,2.90635,8250000.0
2007-03-29 09:36:00,2.90771,2.90927,2.90636,2.90903,5880000.0
2007-03-29 09:37:00,2.90579,2.90783,2.90383,2.90514,5250000.0
2007-03-29 09:38:00,2.9045,2.90854,2.9045,2.90854,5250000.0
2007-03-29 09:39:00,2.90536,2.90754,2.90365,2.90534,9130000.0
2007-03-29 09:40:00,2.90307,2.90683,2.90307,2.90608,5500000.0
2007-03-29 09:41:00,2.90723,2.90747,2.90332,2.90747,13750000.0
2007-03-29 09:43:00,2.90467,2.90855,2.90448,2.90855,8750000.0
2007-03-29 09:44:00,2.90401,2.90732,2.90103,2.90587,6000000.0
2007-03-29 09:45:00,2.90609,2.908,2.90417,2.90417,3750000.0
2007-03-29 09:46:00,2.90616,2.90705,2.90141,2.90671,9000000.0
2007-03-29 09:47:00,2.90827,2.90948,2.90348,2.90348,5500000.0
2007-03-29 09:48:00,2.90992,2.90992,2.90608,2.90838,7250000.0
2007-03-29 09:49:00,2.90544,2.90814,2.90403,2.90611,8640000.0
2007-03-29 09:50:00,2.90673,2.90849,2.90575,2.90821,7750000.0
2007-03-29 09:51:00,2.90278,2.90482,2.90113,2.90451,6250000.0
2007-03-29 09:52:00,2.90835,2.90835,2.90218,2.90737,7500000.0
2007-03-29 09:53:00,2.90743,2.90764,2.90331,2.90457,8130000.0
2007-03-29 09:54:00,2.90109,2.90141,2.90109,2.90118,7750000.0
2007-03-29 09:55:00,2.9077,2.90824,2.9032,2.9078,6630000.0
2007-03-29 09:56:00,2.9072,2.90765,2.90295,2.90757,7000000.0
2007-03-29 09:57:00,2.90797,2.90838,2.90305,2.90305,7380000.0
2007-03-29 09:58:00,2.90913,2.90913,2.90243,2.90727,13630000.0
2007-03-29 09:59:00,2.90639,2.90744,2.90311,2.90709,7130000.0
2007-03-29 10:00:00,2.90557,2.90775,2.90372,2.90523,7750000.0
2007-03-29 10:01:00,2.90827,2.90829,2.90504,2.90579,5380000.0
2007-03-29 10:02:00,2.90711,2.90785,2.90243,2.90355,6130000.0
2007-03-29 10:03:00,2.9076,2.90773,2.90283,2.90533,10500000.0
2007-03-29 10:04:00,2.90458,2.90789,2.90458,2.90709,9000000.0
2007-03-29 10:05:00,2.90602,2.90648,2.90225,2.90402,9000000.0
2007-03-29 10:06:00,2.90325,2.90682,2.90107,2.90549,9500000.0
2007-03-29 10:07:00,2.90669,2.90669,2.90446,2.90562,9500000.0
2007-03-29 10:08:00,2.90145,2.90669,2.90145,2.90602,6500000.0
2007-03-29 10:09:00,2.90452,2.90646,2.90071,2.90594,9250000.0
2007-03-29 10:10:00,2.90583,2.90684,2.90081,2.90297,14880000.0
2007-03-29 10:11:00,2.90294,2.90716,2.90285,2.90662,8500000.0
2007-03-29 10:12:00,2.90342,2.90681,2.90278,2.906,6250000.0
2007-03-29 10:13:00,2.90244,2.90622,2.90243,2.90429,13130000.0
2007-03-29 10:14:00,2.90272,2.90554,2.90266,2.90547,6250000.0
2007-03-29 10:15:00,2.90558,2.90558,2.90388,2.90388,7500000.0
2007-03-29 10:16:00,2.90522,2.90662,2.90275,2.90662,12000000.0
2007-03-29 10:17:00,2.90349,2.90629,2.90349,2.90501,9000000.0
2007-03-29 10:18:00,2.90649,2.90649,2.90274,2.90478,9630000.0
2007-03-29 10:19:00,2.90576,2.90657,2.9013,2.90265,9500000.0
2007-03-29 10:20:00,2.90494,2.90537,2.90007,2.90537,7630000.0
2007-03-29 10:21:00,2.90314,2.90541,2.90069,2.90388,12890000.0
2007-03-29 10:22:00,2.90442,2.90621,2.90194,2.90577,11000000.0
2007-03-29 10:23:00,2.90714,2.90714,2.90097,2.90253,8500000.0
2007-03-29 10:24:00,2.90567,2.90653,2.89851,2.89851,11500000.0
2007-03-29 10:25:00,2.90425,2.90504,2.89961,2.90107,8000000.0
2007-03-29 10:26:00,2.90559,2.90559,2.90133,2.90248,12880000.0
2007-03-29 10:27:00,2.9049,2.90538,2.9006,2.9006,8250000.0
2007-03-29 10:28:00,2.90392,2.90586,2.90233,2.90538,9380000.0
2007-03-29 10:29:00,2.90548,2.9062,2.90268,2.9062,12880000.0
2007-03-29 10:30:00,2.90307,2.90561,2.90011,2.90561,10500000.0
2007-03-29 10:31:00,2.90315,2.90624,2.90173,2.90511,10000000.0
2007-03-29 10:32:00,2.90382,2.90598,2.9032,2.90598,8250000.0
2007-03-29 10:33:00,2.90604,2.90604,2.89978,2.90219,13000000.0
2007-03-29 10:34:00,2.90545,2.90573,2.90117,2.90548,11250000.0
2007-03-29 10:35:00,2.90382,2.9053,2.90114,2.90261,7000000.0
2007-03-29 10:36:00,2.90531,2.90695,2.90155,2.90649,10760000.0
2007-03-29 10:37:00,2.90627,2.90627,2.90205,2.9062,8250000.0
2007-03-29 10:38:00,2.90648,2.90783,2.90469,2.90518,4880000.0
2007-03-29 10:39:00,2.90703,2.9078,2.90401,2.90724,8500000.0
2007-03-29 10:40:00,2.90703,2.90787,2.90296,2.90296,6750000.0
2007-03-29 10:41:00,2.90621,2.90719,2.90368,2.90719,9000000.0
2007-03-29 10:42:00,2.90609,2.90677,2.90451,2.90655,9750000.0
2007-03-29 10:43:00,2.90513,2.9068,2.90302,2.9068,8500000.0
2007-03-29 10:44:00,2.90623,2.90844,2.90538,2.90538,12630000.0
2007-03-29 10:45:00,2.90647,2.90647,2.90103,2.90379,8500000.0
2007-03-29 10:46:00,2.90648,2.90738,2.90458,2.90458,8000000.0
2007-03-29 10:47:00,2.90219,2.90682,2.90219,2.90682,9380000.0
2007-03-29 10:48:00,2.90455,2.90614,2.90155,2.90614,8750000.0
2007-03-29 10:49:00,2.90626,2.90644,2.9028,2.90368,6500000.0
2007-03-29 10:50:00,2.90344,2.90562,2.90306,2.90562,10250000.0
2007-03-29 10:51:00,2.9021,2.90503,2.90163,2.90163,8250000.0
2007-03-29 10:52:00,2.90525,2.90629,2.90166,2.90629,11750000.0
2007-03-29 10:53:00,2.90301,2.90443,2.90178,2.90443,6130000.0
2007-03-29 10:54:00,2.90358,2.90358,2.89922,2.90209,9250000.0
2007-03-29 10:55:00,2.90277,2.90492,2.90116,2.90492,11630000.0
2007-03-29 10:56:00,2.90191,2.90522,2.90191,2.90344,8750000.0
2007-03-29 10:57:00,2.90102,2.90629,2.90102,2.90629,6250000.0
2007-03-29 10:58:00,2.90382,2.90467,2.89851,2.90125,7750000.0
2007-03-29 10:59:00,2.90453,2.90508,2.89896,2.90151,11250000.0
2007-03-29 11:00:00,2.90399,2.90529,2.90011,2.90529,11000000.0
2007-03-29 11:01:00,2.90564,2.90564,2.89961,2.90257,12630000.0
2007-03-29 11:02:00,2.90253,2.9041,2.90171,2.90171,7750000.0
2007-03-29 11:03:00,2.90493,2.90493,2.90353,2.90424,6380000.0
2007-03-29 11:04:00,2.90042,2.90398,2.90042,2.90179,8500000.0
2007-03-29 11:05:00,2.90316,2.90402,2.89972,2.90307,11250000.0
2007-03-29 11:06:00,2.90226,2.90423,2.90226,2.90245,6130000.0
2007-03-29 11:07:00,2.90505,2.90505,2.89681,2.89681,6250000.0
2007-03-29 11:08:00,2.90362,2.90362,2.90108,2.9032,6000000.0
2007-03-29 11:09:00,2.90417,2.90432,2.89921,2.90206,8250000.0
2007-03-29 11:10:00,2.90502,2.90521,2.89972,2.90521,6750000.0
2007-03-29 11:11:00,2.90412,2.90475,2.89839,2.90475,8500000.0
2007-03-29 11:12:00,2.90552,2.90552,2.89965,2.89965,8000000.0
2007-03-29 11:13:00,2.90476,2.90524,2.90044,2.90227,10000000.0
2007-03-29 11:14:00,2.90448,2.90508,2.89969,2.90268,7000000.0
2007-03-29 11:15:00,2.9028,2.90443,2.90016,2.90016,6880000.0
2007-03-29 11:16:00,2.90437,2.90453,2.90112,2.90121,5250000.0
2007-03-29 11:17:00,2.90334,2.90396,2.89956,2.89956,12500000.0
2007-03-29 11:18:00,2.9026,2.9045,2.90235,2.9045,9000000.0
2007-03-29 11:19:00,2.90044,2.90311,2.89659,2.90311,8250000.0
2007-03-29 11:20:00,2.90376,2.90429,2.89793,2.90202,7000000.0
2007-03-29 11:21:00,2.90497,2.90497,2.90018,2.9046,9250000.0
2007-03-29 11:22:00,2.90379,2.90386,2.8972,2.8972,6000000.0
2007-03-29 11:23:00,2.90401,2.90401,2.89876,2.90123,6880000.0
2007-03-29 11:24:00,2.90464,2.90464,2.90097,2.90294,7250000.0
2007-03-29 11:25:00,2.90246,2.90359,2.89763,2.90346,8500000.0
2007-03-29 11:26:00,2.90352,2.90409,2.89927,2.90409,10380000.0
2007-03-29 11:27:00,2.90071,2.90341,2.90071,2.90283,7000000.0
2007-03-29 11:28:00,2.90375,2.90375,2.89986,2.90187,7880000.0
2007-03-29 11:29:00,2.90526,2.90526,2.89775,2.90106,5250000.0
2007-03-29 11:30:00,2.90483,2.90483,2.89756,2.89865,7750000.0
2007-03-29 11:31:00,2.90429,2.90677,2.90062,2.90677,10000000.0
2007-03-29 11:32:00,2.90473,2.90638,2.90373,2.90638,8250000.0
2007-03-29 11:33:00,2.90317,2.90613,2.90214,2.9055,12000000.0
2007-03-29 11:34:00,2.90628,2.90724,2.90354,2.90592,7130000.0
2007-03-29 11:35:00,2.90586,2.90678,2.90068,2.90331,12750000.0
2007-03-29 11:36:00,2.90379,2.90628,2.90097,2.9046,7760000.0
2007-03-29 11:37:00,2.90601,2.90601,2.90109,2.90399,6500000.0
2007-03-29 11:38:00,2.90688,2.90701,2.90089,2.90358,9250000.0
2007-03-29 11:39:00,2.90557,2.90672,2.90273,2.90482,6250000.0
2007-03-29 11:40:00,2.90686,2.90686,2.90113,2.9034,8750000.0
2007-03-29 11:41:00,2.90239,2.90641,2.90239,2.90614,7630000.0
2007-03-29 11:42:00,2.90232,2.90602,2.89978,2.90347,7500000.0
2007-03-29 11:43:00,2.90442,2.90694,2.90327,2.90627,9380000.0
2007-03-29 11:44:00,2.90678,2.90693,2.90446,2.90548,7380000.0
2007-03-29 11:45:00,2.90479,2.90764,2.90233,2.90233,8000000.0
2007-03-29 11:46:00,2.90715,2.90763,2.9058,2.90763,8250000.0
2007-03-29 11:47:00,2.90663,2.91004,2.90537,2.90895,12630000.0
2007-03-29 11:48:00,2.90792,2.90792,2.90316,2.90377,12500000.0
2007-03-29 11:49:00,2.90697,2.90721,2.90288,2.90484,11250000.0
2007-03-29 11:50:00,2.90874,2.90883,2.9015,2.90641,7750000.0
2007-03-29 11:51:00,2.90674,2.90674,2.90308,2.90336,5380000.0
2007-03-29 11:52:00,2.90816,2.90816,2.90508,2.9073,9380000.0
2007-03-29 11:53:00,2.90708,2.90711,2.90516,2.90516,6510000.0
2007-03-29 11:54:00,2.90833,2.90844,2.90311,2.90525,9880000.0
2007-03-29 11:55:00,2.90811,2.90851,2.90382,2.90514,7500000.0
2007-03-29 11:56:00,2.90674,2.90782,2.90434,2.90714,6630000.0
2007-03-29 11:57:00,2.90354,2.9071,2.90354,2.90684,6500000.0
2007-03-29 11:58:00,2.90736,2.90736,2.90226,2.90383,10250000.0
2007-03-29 11:59:00,2.90586,2.90693,2.90328,2.90421,10250000.0
2007-03-29 12:00:00,2.90612,2.90612,2.9027,2.90568,7750000.0
2007-03-29 12:01:00,2.90329,2.90586,2.90059,2.90059,9630000.0
2007-03-29 12:02:00,2.90684,2.90684,2.90069,2.90587,6000000.0
2007-03-29 12:03:00,2.90637,2.90753,2.90338,2.9049,8750000.0
2007-03-29 12:04:00,2.90751,2.90751,2.9036,2.90548,6000000.0
2007-03-29 12:05:00,2.90819,2.90842,2.90059,2.90842,11250000.0
2007-03-29 12:06:00,2.90569,2.90686,2.90299,2.90656,9880000.0
2007-03-29 12:07:00,2.90796,2.90796,2.90206,2.90612,7880000.0
2007-03-29 12:08:00,2.90104,2.9096,2.90104,2.90906,8500000.0
2007-03-29 12:09:00,2.90751,2.90774,2.90355,2.90355,6130000.0
2007-03-29 12:10:00,2.90565,2.90726,2.90081,2.90481,9250000.0
2007-03-29 12:11:00,2.90287,2.90733,2.90287,2.90733,9000000.0
2007-03-29 12:12:00,2.9063,2.90869,2.90534,2.90534,10750000.0
2007-03-29 12:13:00,2.90761,2.90961,2.90279,2.90759,11750000.0
2007-03-29 12:14:00,2.90348,2.90742,2.90348,2.90468,5750000.0
2007-03-29 12:15:00,2.90435,2.9083,2.90435,2.90671,7000000.0
2007-03-29 12:16:00,2.90374,2.90625,2.90088,2.90463,5750000.0
2007-03-29 12:17:00,2.90489,2.90694,2.90489,2.90646,6000000.0
2007-03-29 12:18:00,2.89987,2.9065,2.89987,2.90219,8250000.0
2007-03-29 12:19:00,2.90581,2.90581,2.89964,2.9046,11380000.0
2007-03-29 12:20:00,2.90125,2.90711,2.90125,2.90601,8250000.0
2007-03-29 12:21:00,2.9033,2.90639,2.90024,2.9007,14000000.0
2007-03-29 12:22:00,2.90353,2.90664,2.90353,2.9042,8500000.0
2007-03-29 12:23:00,2.90374,2.90773,2.9024,2.90711,10630000.0
2007-03-29 12:24:00,2.90603,2.90603,2.90177,2.90537,8750000.0
2007-03-29 12:25:00,2.9062,2.9066,2.90245,2.90245,8880000.0
2007-03-29 12:26:00,2.90366,2.90563,2.90233,2.90241,7380000.0
2007-03-29 12:27:00,2.90589,2.90702,2.90215,2.90702,8500000.0
2007-03-29 12:28:00,2.90506,2.90633,2.90392,2.90392,9260000.0
2007-03-29 12:29:00,2.90614,2.90683,2.90381,2.90381,7380000.0
2007-03-29 12:30:00,2.90697,2.90697,2.90114,2.90244,5250000.0
2007-03-29 12:31:00,2.90386,2.90456,2.90281,2.90307,6000000.0
2007-03-29 12:32:00,2.90498,2.90585,2.90227,2.90477,6500000.0
2007-03-29 12:33:00,2.90536,2.90571,2.90222,2.90313,12000000.0
2007-03-29 12:34:00,2.90407,2.90627,2.90407,2.90598,5630000.0
2007-03-29 12:35:00,2.90719,2.90719,2.90107,2.9028,6630000.0
2007-03-29 12:36:00,2.90485,2.90485,2.89952,2.90313,5750000.0
2007-03-29 12:37:00,2.9043,2.90713,2.89991,2.90491,16630000.0
2007-03-29 12:38:00,2.9063,2.90644,2.89823,2.90316,12000000.0
2007-03-29 12:39:00,2.9014,2.90471,2.90039,2.90273,7750000.0
2007-03-29 12:40:00,2.90684,2.90684,2.90269,2.90489,11380000.0
2007-03-29 12:41:00,2.90395,2.90619,2.90134,2.9039,5750000.0
2007-03-29 12:42:00,2.90506,2.90579,2.90156,2.90568,13000000.0
2007-03-29 12:43:00,2.90405,2.90579,2.90289,2.9052,8250000.0
2007-03-29 12:44:00,2.905,2.90556,2.90104,2.90292,8880000.0
2007-03-29 12:45:00,2.90469,2.90521,2.89784,2.90308,8000000.0
2007-03-29 12:46:00,2.90045,2.9041,2.89919,2.89919,6630000.0
2007-03-29 12:47:00,2.90463,2.90484,2.90044,2.90415,8000000.0
2007-03-29 12:48:00,2.90071,2.90417,2.89882,2.89882,9250000.0
2007-03-29 12:49:00,2.90443,2.90448,2.902,2.9023,7000000.0
2007-03-29 12:50:00,2.90379,2.90418,2.90044,2.90418,12880000.0
2007-03-29 12:52:00,2.90491,2.90598,2.90287,2.90451,10630000.0
2007-03-29 12:53:00,2.90251,2.90412,2.90223,2.90412,7130000.0
2007-03-29 12:54:00,2.90223,2.90464,2.90223,2.90451,5750000.0
2007-03-29 12:55:00,2.90387,2.90483,2.90107,2.90246,7000000.0
2007-03-29 12:56:00,2.90246,2.90451,2.89911,2.9011,12750000.0
2007-03-29 12:57:00,2.9023,2.90286,2.89847,2.90189,8500000.0
2007-03-29 12:58:00,2.90432,2.90591,2.90188,2.90297,12500000.0
2007-03-29 12:59:00,2.90234,2.90404,2.90223,2.90404,10630000.0
2007-03-29 13:00:00,2.90334,2.90334,2.89804,2.90144,7000000.0
2007-03-29 13:01:00,2.90137,2.90358,2.90094,2.90114,8130000.0
2007-03-29 13:02:00,2.90236,2.9035,2.89899,2.90163,7000000.0
2007-03-29 13:03:00,2.90303,2.90408,2.89894,2.90408,10510000.0
2007-03-29 13:04:00,2.90262,2.90337,2.89966,2.90198,12500000.0
2007-03-29 13:05:00,2.90276,2.9031,2.8977,2.9015,11250000.0
2007-03-29 13:06:00,2.90328,2.90388,2.90186,2.90367,5630000.0
2007-03-29 13:07:00,2.90323,2.90441,2.89897,2.90354,12380000.0
2007-03-29 13:08:00,2.9012,2.90455,2.9012,2.90455,8380000.0
2007-03-29 13:09:00,2.89948,2.90152,2.89772,2.9011,6130000.0
2007-03-29 13:10:00,2.90454,2.90483,2.90092,2.90483,8630000.0
2007-03-29 13:11:00,2.90197,2.90431,2.90034,2.90034,12380000.0
2007-03-29 13:12:00,2.90373,2.90373,2.90054,2.90286,8000000.0
2007-03-29 13:13:00,2.90228,2.90481,2.89895,2.90324,9130000.0
2007-03-29 13:14:00,2.90515,2.90515,2.89984,2.90287,9500000.0
2007-03-29 13:15:00,2.90164,2.904,2.89942,2.89954,7750000.0
2007-03-29 13:16:00,2.90052,2.90498,2.89934,2.90165,13750000.0
2007-03-29 13:17:00,2.90131,2.90433,2.90131,2.90433,8750000.0
2007-03-29 13:18:00,2.90428,2.90576,2.9027,2.90576,7000000.0
2007-03-29 13:19:00,2.90266,2.9051,2.90158,2.90445,8880000.0
2007-03-29 13:20:00,2.90318,2.90634,2.90309,2.90634,5250000.0
2007-03-29 13:21:00,2.90637,2.90653,2.90104,2.90473,6750000.0
2007-03-29 13:22:00,2.90358,2.90569,2.90353,2.90529,5880000.0
2007-03-29 13:23:00,2.90586,2.90641,2.903,2.903,5250000.0
2007-03-29 13:24:00,2.90421,2.90616,2.90279,2.90325,6000000.0
2007-03-29 13:25:00,2.90376,2.90566,2.90286,2.90291,11750000.0
2007-03-29 13:27:00,2.90442,2.90551,2.9014,2.90534,9500000.0
2007-03-29 13:28:00,2.90329,2.90493,2.89984,2.90288,10250000.0
2007-03-29 13:29:00,2.90094,2.90605,2.90094,2.90605,5250000.0
2007-03-29 13:30:00,2.90444,2.90522,2.89743,2.89743,7000000.0
2007-03-29 13:31:00,2.8998,2.9046,2.89899,2.89899,8130000.0
2007-03-29 13:32:00,2.90505,2.90536,2.90256,2.90536,9630000.0
2007-03-29 13:33:00,2.89934,2.90479,2.89934,2.90457,6130000.0
2007-03-29 13:34:00,2.90459,2.90459,2.90175,2.90272,6000000.0
2007-03-29 13:35:00,2.90497,2.90515,2.90197,2.90289,12380000.0
2007-03-29 13:36:00,2.9049,2.9049,2.90109,2.90443,8750000.0
2007-03-29 13:37:00,2.90332,2.90332,2.89964,2.90318,6750000.0
2007-03-29 13:38:00,2.89689,2.90024,2.88861,2.89286,9630000.0
2007-03-29 13:39:00,2.88958,2.89334,2.88764,2.89334,7380000.0
2007-03-29 13:40:00,2.88861,2.89346,2.88861,2.88997,5250000.0
2007-03-29 13:41:00,2.88968,2.89274,2.88965,2.89274,12630000.0
2007-03-29 13:42:00,2.89294,2.89483,2.89109,2.89202,5380000.0
2007-03-29 13:43:00,2.89268,2.89338,2.89101,2.89296,8750000.0
2007-03-29 13:44:00,2.8942,2.89478,2.8921,2.89218,5500000.0
2007-03-29 13:45:00,2.88946,2.89525,2.88946,2.89096,11880000.0
2007-03-29 13:46:00,2.89583,2.89583,2.89083,2.89315,6250000.0
2007-03-29 13:47:00,2.89448,2.8965,2.89003,2.89337,9130000.0
2007-03-29 13:48:00,2.8924,2.89707,2.8924,2.89544,11000000.0
2007-03-29 13:49:00,2.89648,2.89648,2.8932,2.89605,8000000.0
2007-03-29 13:50:00,2.89603,2.89706,2.8939,2.89395,6500000.0
2007-03-29 13:51:00,2.8954,2.8954,2.89014,2.89371,6500000.0
2007-03-29 13:52:00,2.89637,2.89638,2.88826,2.89349,9130000.0
2007-03-29 13:53:00,2.89303,2.89706,2.89303,2.89498,8130000.0
2007-03-29 13:54:00,2.89592,2.89592,2.89268,2.89268,6000000.0
2007-03-29 13:55:00,2.89308,2.8947,2.89211,2.89211,9510000.0
2007-03-29 13:56:00,2.89433,2.8949,2.8885,2.893,8500000.0
2007-03-29 13:57:00,2.89482,2.89482,2.89111,2.89395,6000000.0
2007-03-29 13:58:00,2.89204,2.89519,2.89112,2.89112,9000000.0
2007-03-29 13:59:00,2.89516,2.89516,2.89076,2.89204,6130000.0
2007-03-29 14:00:00,2.89098,2.89483,2.89078,2.89215,6500000.0
2007-03-29 14:01:00,2.88842,2.89399,2.88842,2.89306,10880000.0
2007-03-29 14:02:00,2.89506,2.89526,2.8916,2.89192,6750000.0
2007-03-29 14:03:00,2.8933,2.89399,2.88952,2.89001,8250000.0
2007-03-29 14:04:00,2.8906,2.89532,2.88694,2.89532,8630000.0
2007-03-29 14:05:00,2.894,2.89454,2.89033,2.89258,6380000.0
2007-03-29 14:06:00,2.89494,2.89494,2.89239,2.89403,8130000.0
2007-03-29 14:07:00,2.89078,2.89322,2.88795,2.89322,9380000.0
2007-03-29 14:08:00,2.89165,2.89494,2.89024,2.89494,7750000.0
2007-03-29 14:09:00,2.8955,2.8955,2.88862,2.89059,6000000.0
2007-03-29 14:10:00,2.89141,2.89498,2.89035,2.89035,10880000.0
2007-03-29 14:11:00,2.89421,2.89486,2.89177,2.89435,7260000.0
2007-03-29 14:12:00,2.89238,2.89597,2.89206,2.89449,7130000.0
2007-03-29 14:13:00,2.89205,2.89513,2.8913,2.8943,10380000.0
2007-03-29 14:14:00,2.89453,2.89453,2.89236,2.89449,6750000.0
2007-03-29 14:15:00,2.89458,2.89494,2.88925,2.89424,10500000.0
2007-03-29 14:16:00,2.89491,2.8959,2.89354,2.89514,6000000.0
2007-03-29 14:17:00,2.89145,2.8963,2.89086,2.8963,6250000.0
2007-03-29 14:18:00,2.89561,2.89693,2.89367,2.89693,6500000.0
2007-03-29 14:19:00,2.89392,2.89747,2.89297,2.89736,9250000.0
2007-03-29 14:20:00,2.89852,2.89852,2.89573,2.89573,7500000.0
2007-03-29 14:21:00,2.89693,2.89739,2.89241,2.89355,11630000.0
2007-03-29 14:22:00,2.89314,2.89749,2.89208,2.89676,7380000.0
2007-03-29 14:23:00,2.89768,2.89768,2.89322,2.89565,8000000.0
2007-03-29 14:24:00,2.89602,2.89685,2.8906,2.89565,8750000.0
2007-03-29 14:25:00,2.8968,2.89763,2.89411,2.89411,9750000.0
2007-03-29 14:26:00,2.8965,2.89697,2.89184,2.89419,11510000.0
2007-03-29 14:27:00,2.89607,2.8967,2.89491,2.89605,8750000.0
2007-03-29 14:28:00,2.89577,2.89586,2.89276,2.89277,7500000.0
2007-03-29 14:29:00,2.89549,2.89692,2.89158,2.89585,6250000.0
2007-03-29 14:30:00,2.89422,2.89777,2.89422,2.89705,7750000.0
2007-03-29 14:31:00,2.89736,2.90093,2.89347,2.89923,9000000.0
2007-03-29 14:32:00,2.89898,2.8998,2.89469,2.89558,6380000.0
2007-03-29 14:33:00,2.8995,2.8995,2.89594,2.8975,12000000.0
2007-03-29 14:34:00,2.89809,2.89903,2.895,2.89601,9510000.0
2007-03-29 14:35:00,2.89919,2.89919,2.8954,2.89886,6000000.0
2007-03-29 14:36:00,2.89955,2.90126,2.89801,2.90112,10750000.0
2007-03-29 14:37:00,2.89878,2.90216,2.8957,2.90029,8880000.0
2007-03-29 14:38:00,2.8992,2.89992,2.89419,2.89773,8750000.0
2007-03-29 14:39:00,2.89955,2.9006,2.89358,2.89358,9380000.0
2007-03-29 14:40:00,2.89892,2.90029,2.89456,2.90029,9750000.0
2007-03-29 14:41:00,2.90062,2.90062,2.89708,2.89708,6000000.0
2007-03-29 14:42:00,2.8997,2.89987,2.89565,2.89839,10630000.0
2007-03-29 14:43:00,2.8967,2.89924,2.89528,2.89705,10000000.0
2007-03-29 14:44:00,2.89824,2.89839,2.89473,2.89601,6630000.0
2007-03-29 14:45:00,2.89353,2.89811,2.89296,2.89296,8000000.0
2007-03-29 14:46:00,2.89805,2.89861,2.89381,2.89567,10250000.0
2007-03-29 14:47:00,2.89772,2.89895,2.89685,2.89868,10000000.0
2007-03-29 14:48:00,2.89648,2.90013,2.89521,2.89996,5500000.0
2007-03-29 14:49:00,2.89863,2.89888,2.89483,2.89801,9750000.0
2007-03-29 14:50:00,2.89554,2.89806,2.89238,2.8965,10500000.0
2007-03-29 14:51:00,2.89755,2.89762,2.89298,2.89641,9500000.0
2007-03-29 14:52:00,2.8972,2.89785,2.89218,2.89785,7760000.0
2007-03-29 14:53:00,2.89693,2.89705,2.88879,2.89617,7500000.0
2007-03-29 14:54:00,2.89487,2.89725,2.89389,2.89427,9260000.0
2007-03-29 14:55:00,2.89452,2.89813,2.89452,2.89695,7000000.0
2007-03-29 14:56:00,2.89655,2.89721,2.89053,2.89053,10500000.0
2007-03-29 14:57:00,2.89818,2.89818,2.89212,2.89486,10500000.0
2007-03-29 14:58:00,2.89653,2.8981,2.89168,2.89433,7630000.0
2007-03-29 14:59:00,2.89675,2.89767,2.89504,2.89767,5750000.0
2007-03-29 15:00:00,2.89218,2.8967,2.89218,2.89609,5630000.0
2007-03-29 15:01:00,2.89678,2.89712,2.89135,2.89685,8760000.0
2007-03-29 15:02:00,2.89678,2.89744,2.89391,2.89744,9760000.0
2007-03-29 15:03:00,2.89395,2.89682,2.89229,2.8954,5880000.0
2007-03-29 15:04:00,2.89596,2.89721,2.89189,2.89318,8250000.0
2007-03-29 15:05:00,2.89307,2.89634,2.89302,2.89634,6510000.0
2007-03-29 15:06:00,2.89314,2.89733,2.89239,2.89572,5250000.0
2007-03-29 15:07:00,2.89607,2.89638,2.8921,2.89375,7750000.0
2007-03-29 15:08:00,2.8957,2.8957,2.88936,2.88936,9260000.0
2007-03-29 15:09:00,2.89532,2.89593,2.89027,2.89198,9630000.0
2007-03-29 15:10:00,2.89715,2.89715,2.89322,2.89568,10130000.0
2007-03-29 15:11:00,2.89427,2.89575,2.8923,2.8923,8500000.0
2007-03-29 15:12:00,2.8954,2.89657,2.89108,2.89657,10000000.0
2007-03-29 15:13:00,2.8965,2.89665,2.89126,2.89232,5750000.0
2007-03-29 15:14:00,2.89492,2.89737,2.89348,2.89737,8260000.0
2007-03-29 15:15:00,2.8962,2.89626,2.89029,2.89626,6750000.0
2007-03-29 15:16:00,2.89403,2.8976,2.89403,2.89659,12000000.0
2007-03-29 15:17:00,2.89706,2.8973,2.89472,2.89543,8500000.0
2007-03-29 15:18:00,2.89646,2.89742,2.89334,2.89654,8380000.0
2007-03-29 15:19:00,2.89324,2.8968,2.89324,2.89608,9000000.0
2007-03-29 15:20:00,2.89652,2.89816,2.89508,2.89756,7140000.0
2007-03-29 15:21:00,2.89652,2.89691,2.89488,2.89488,9000000.0
2007-03-29 15:22:00,2.89768,2.89768,2.89152,2.89704,9250000.0
2007-03-29 15:23:00,2.89644,2.89755,2.89558,2.89701,7380000.0
2007-03-29 15:24:00,2.89508,2.89665,2.89358,2.89358,10500000.0
2007-03-29 15:25:00,2.89477,2.8984,2.89354,2.89555,10750000.0
2007-03-29 15:26:00,2.89775,2.89775,2.89356,2.89732,6260000.0
2007-03-29 15:27:00,2.89506,2.89742,2.89255,2.89464,8630000.0
2007-03-29 15:28:00,2.8975,2.89757,2.89452,2.89452,7630000.0
2007-03-29 15:29:00,2.8946,2.89675,2.89123,2.89502,8500000.0
2007-03-29 15:30:00,2.89729,2.89887,2.89537,2.89732,7880000.0
2007-03-29 15:31:00,2.89693,2.89868,2.89637,2.89828,6750000.0
2007-03-29 15:32:00,2.89509,2.89778,2.89328,2.89778,9250000.0
2007-03-29 15:33:00,2.89758,2.89758,2.89305,2.89584,7130000.0
2007-03-29 15:34:00,2.8965,2.89864,2.8926,2.89451,6250000.0
2007-03-29 15:35:00,2.89512,2.8976,2.89482,2.8976,9250000.0
2007-03-29 15:36:00,2.89715,2.89728,2.89386,2.89728,8380000.0
2007-03-29 15:37:00,2.89705,2.89705,2.89319,2.89685,8500000.0
2007-03-29 15:38:00,2.89501,2.89724,2.8911,2.89556,9130000.0
2007-03-29 15:39:00,2.89352,2.89626,2.89205,2.89578,6750000.0
2007-03-29 15:40:00,2.89359,2.89707,2.89359,2.89574,6500000.0
2007-03-29 15:41:00,2.896,2.89696,2.89366,2.89606,8500000.0
2007-03-29 15:42:00,2.89467,2.89674,2.8921,2.89674,7750000.0
2007-03-29 15:43:00,2.896,2.89773,2.89196,2.89482,12880000.0
2007-03-29 15:44:00,2.89704,2.8971,2.89189,2.89319,6500000.0
2007-03-29 15:45:00,2.89661,2.89661,2.89165,2.89557,9500000.0
2007-03-29 15:46:00,2.89521,2.89658,2.8931,2.89558,7250000.0
2007-03-29 15:47:00,2.89622,2.89622,2.89015,2.89237,6250000.0
2007-03-29 15:48:00,2.89532,2.89577,2.88931,2.89342,7130000.0
2007-03-29 15:49:00,2.89477,2.89652,2.8888,2.89652,9000000.0
2007-03-29 15:50:00,2.89666,2.89666,2.89378,2.89456,5630000.0
2007-03-29 15:51:00,2.89499,2.89569,2.8921,2.89547,6010000.0
2007-03-29 15:52:00,2.89575,2.89575,2.89341,2.89341,8500000.0
2007-03-29 15:53:00,2.89658,2.89658,2.89118,2.89612,9250000.0
2007-03-29 15:54:00,2.89649,2.89649,2.89174,2.89515,6750000.0
2007-03-29 15:55:00,2.89623,2.89623,2.89346,2.89346,5250000.0
2007-03-29 15:56:00,2.89639,2.89639,2.89102,2.89173,8630000.0
2007-03-29 15:57:00,2.89476,2.89659,2.89192,2.89192,8750000.0
2007-03-29 15:58:00,2.89576,2.89709,2.89271,2.89271,9130000.0
2007-03-29 15:59:00,2.89625,2.89671,2.89348,2.89641,9890000.0
2007-03-29 16:00:00,2.89648,2.89648,2.89354,2.89612,10630000.0
2007-03-29 16:01:00,2.89561,2.8975,2.89288,2.89618,8750000.0
2007-03-29 16:02:00,2.89521,2.89614,2.8915,2.89316,12760000.0
2007-03-29 16:03:00,2.89704,2.89767,2.89258,2.89403,7250000.0
2007-03-29 16:04:00,2.89681,2.89681,2.89158,2.89312,10380000.0
2007-03-29 16:05:00,2.89649,2.89663,2.89363,2.89363,6380000.0
2007-03-29 16:06:00,2.89634,2.89784,2.89134,2.89134,7630000.0
2007-03-29 16:07:00,2.89635,2.89787,2.89327,2.89787,9130000.0
2007-03-29 16:08:00,2.89247,2.89732,2.89247,2.89564,11500000.0
2007-03-29 16:09:00,2.8934,2.89652,2.89129,2.89642,7500000.0
2007-03-29 16:10:00,2.89648,2.897,2.89047,2.89583,10250000.0
2007-03-29 16:11:00,2.89649,2.89687,2.89527,2.89686,6380000.0
2007-03-29 16:12:00,2.89626,2.89759,2.89408,2.89408,6250000.0
2007-03-29 16:13:00,2.8949,2.89681,2.892,2.89652,11010000.0
2007-03-29 16:14:00,2.89616,2.89693,2.89221,2.89693,16380000.0
2007-03-29 16:15:00,2.8917,2.89741,2.8917,2.89705,9000000.0
2007-03-29 16:16:00,2.89879,2.89879,2.89477,2.89601,8760000.0
2007-03-29 16:17:00,2.89351,2.89824,2.89351,2.89752,9000000.0
2007-03-29 16:18:00,2.89365,2.89768,2.89309,2.89611,5750000.0
2007-03-29 16:19:00,2.8984,2.8984,2.89245,2.8945,7000000.0
2007-03-29 16:20:00,2.89405,2.89927,2.89405,2.89927,5630000.0
2007-03-29 16:21:00,2.89787,2.90004,2.89533,2.89743,6500000.0
2007-03-29 16:22:00,2.89718,2.89892,2.89567,2.89567,9500000.0
2007-03-29 16:23:00,2.89908,2.89952,2.89715,2.89881,7510000.0
2007-03-29 16:24:00,2.89734,2.89847,2.89237,2.89389,10250000.0
2007-03-29 16:25:00,2.89912,2.89945,2.89365,2.89762,5510000.0
2007-03-29 16:26:00,2.89707,2.89914,2.89707,2.89889,12630000.0
2007-03-29 16:27:00,2.89981,2.89981,2.89542,2.89571,5380000.0
2007-03-29 16:28:00,2.89753,2.89938,2.89457,2.8973,5130000.0
2007-03-29 16:29:00,2.89682,2.89908,2.89388,2.89455,6750000.0
2007-03-29 16:30:00,2.89866,2.90137,2.89671,2.90104,7130000.0
2007-03-29 16:31:00,2.89904,2.90108,2.89769,2.89979,8500000.0
2007-03-29 16:32:00,2.9007,2.90071,2.89555,2.89976,9000000.0
2007-03-29 16:33:00,2.90063,2.90063,2.89827,2.90052,8510000.0
2007-03-29 16:34:00,2.90016,2.90069,2.89694,2.89992,7250000.0
2007-03-29 16:35:00,2.8963,2.90036,2.8955,2.8986,10510000.0
2007-03-29 16:36:00,2.89995,2.90068,2.89601,2.89966,9630000.0
2007-03-29 16:37:00,2.89799,2.89954,2.89742,2.89766,5260000.0
2007-03-29 16:38:00,2.8989,2.90041,2.89293,2.90041,14000000.0
2007-03-29 16:39:00,2.89933,2.90064,2.89374,2.89803,12500000.0
2007-03-29 16:40:00,2.89977,2.90048,2.89459,2.89723,10250000.0
2007-03-29 16:41:00,2.89765,2.89999,2.8967,2.8967,6250000.0
2007-03-29 16:42:00,2.89923,2.90042,2.8966,2.89867,8750000.0
2007-03-29 16:43:00,2.90015,2.90015,2.89692,2.89782,11380000.0
2007-03-29 16:44:00,2.8957,2.89964,2.8957,2.8993,9130000.0
2007-03-29 16:45:00,2.89762,2.89983,2.89621,2.89983,8010000.0
2007-03-29 16:46:00,2.899,2.90048,2.89732,2.89744,6000000.0
2007-03-29 16:47:00,2.90043,2.90086,2.89771,2.89957,11630000.0
2007-03-29 16:48:00,2.90037,2.90084,2.89753,2.89985,9250000.0
2007-03-29 16:49:00,2.8992,2.89991,2.89467,2.89707,9750000.0
2007-03-29 16:50:00,2.89934,2.90061,2.89765,2.89765,10630000.0
2007-03-29 16:51:00,2.89933,2.89989,2.89679,2.8968,6260000.0
2007-03-29 16:52:00,2.90151,2.90151,2.89907,2.90032,6880000.0
2007-03-29 16:53:00,2.90067,2.90081,2.89519,2.89995,12250000.0
2007-03-29 16:54:00,2.89568,2.89887,2.89568,2.89799,8500000.0
2007-03-29 16:55:00,2.90008,2.90073,2.89777,2.90057,5880000.0
2007-03-29 16:56:00,2.89768,2.89816,2.89418,2.89816,5500000.0
2007-03-29 16:57:00,2.90007,2.9003,2.89742,2.89859,5750000.0
2007-03-29 16:58:00,2.89954,2.90148,2.89742,2.89846,15010000.0
2007-03-29 16:59:00,2.89997,2.89997,2.89581,2.89845,7500000.0
2007-03-29 17:00:00,2.89957,2.90028,2.89257,2.90028,13250000.0
2007-03-29 17:01:00,2.89824,2.90187,2.89694,2.89808,10000000.0
2007-03-29 17:02:00,2.90047,2.90094,2.89893,2.90015,6380000.0
2007-03-29 17:03:00,2.89845,2.90085,2.89466,2.89466,8250000.0
2007-03-29 17:04:00,2.90125,2.90148,2.89882,2.89882,7880000.0
2007-03-29 17:05:00,2.90256,2.90256,2.89581,2.89989,6010000.0
2007-03-29 17:06:00,2.90065,2.90128,2.89935,2.90128,5750000.0
2007-03-29 17:07:00,2.89723,2.90047,2.89672,2.90042,7130000.0
2007-03-29 17:08:00,2.89967,2.90139,2.89667,2.90109,8500000.0
2007-03-29 17:09:00,2.9001,2.90133,2.89876,2.90098,5130000.0
2007-03-29 17:10:00,2.89707,2.90056,2.8928,2.90056,13750000.0
2007-03-29 17:11:00,2.90088,2.90088,2.89642,2.89642,9000000.0
2007-03-29 17:14:00,2.89972,2.90047,2.89433,2.90036,7500000.0
2007-03-29 17:15:00,2.89839,2.89884,2.89348,2.89884,7750000.0
2007-03-29 17:16:00,2.89693,2.89894,2.89693,2.89894,5750000.0
2007-03-29 17:17:00,2.89435,2.89934,2.89435,2.89934,6880000.0
2007-03-29 17:18:00,2.89717,2.89917,2.89565,2.89917,8380000.0
2007-03-29 17:19:00,2.90011,2.90011,2.89295,2.89874,11500000.0
2007-03-29 17:20:00,2.89554,2.89808,2.89534,2.89789,5500000.0
2007-03-29 17:21:00,2.89864,2.89921,2.89613,2.89921,8500000.0
2007-03-29 17:22:00,2.8996,2.8996,2.89548,2.89848,15140000.0
2007-03-29 17:23:00,2.89578,2.89855,2.89402,2.89627,11000000.0
2007-03-29 17:24:00,2.89447,2.89779,2.8927,2.89553,17760000.0
2007-03-29 17:25:00,2.89649,2.89838,2.8909,2.89838,11000000.0
2007-03-29 17:26:00,2.89819,2.89876,2.89387,2.89846,13500000.0
2007-03-29 17:27:00,2.89723,2.89938,2.89723,2.89908,9500000.0
2007-03-29 17:28:00,2.89458,2.89841,2.89446,2.89643,10380000.0
2007-03-29 17:29:00,2.89705,2.89827,2.8957,2.8961,6000000.0
2007-03-29 17:30:00,2.89618,2.89857,2.89356,2.89829,10000000.0
2007-03-29 17:31:00,2.89575,2.89935,2.89508,2.89881,10510000.0
2007-03-29 17:32:00,2.89647,2.89984,2.8915,2.89945,12760000.0
2007-03-29 17:33:00,2.89911,2.89959,2.89667,2.89942,7750000.0
2007-03-29 17:34:00,2.89812,2.89989,2.89628,2.89958,11130000.0
2007-03-29 17:35:00,2.89994,2.89994,2.89686,2.89847,5630000.0
2007-03-29 17:36:00,2.89992,2.90019,2.89593,2.90019,6750000.0
2007-03-29 17:37:00,2.90029,2.90078,2.8973,2.89954,5750000.0
2007-03-29 17:38:00,2.89964,2.89964,2.89661,2.89926,12010000.0
2007-03-29 17:39:00,2.89936,2.89936,2.89539,2.89649,5750000.0
2007-03-29 17:40:00,2.89992,2.89992,2.89604,2.89604,7880000.0
2007-03-29 17:41:00,2.89643,2.8976,2.89376,2.89725,7500000.0
2007-03-29 17:42:00,2.89844,2.89878,2.89592,2.89697,8250000.0
2007-03-29 17:43:00,2.89231,2.89831,2.89231,2.89572,8500000.0
2007-03-29 17:44:00,2.89722,2.89797,2.89309,2.89797,10000000.0
2007-03-29 17:45:00,2.8985,2.89904,2.8938,2.8938,9750000.0
2007-03-29 17:46:00,2.89542,2.89774,2.89427,2.89731,11500000.0
2007-03-29 17:47:00,2.89765,2.89765,2.89498,2.89565,8510000.0
2007-03-29 17:48:00,2.89516,2.8974,2.89412,2.8955,11750000.0
2007-03-29 17:49:00,2.89789,2.89834,2.89538,2.89538,5500000.0
2007-03-29 17:50:00,2.89242,2.89472,2.8902,2.8902,13880000.0
2007-03-29 17:51:00,2.89501,2.89775,2.89216,2.89695,6630000.0
2007-03-29 17:52:00,2.89545,2.89776,2.89436,2.89579,7250000.0
2007-03-29 17:53:00,2.89522,2.89723,2.89522,2.89695,7130000.0
2007-03-29 17:54:00,2.89678,2.89762,2.89217,2.89762,11000000.0
2007-03-29 17:55:00,2.89812,2.89999,2.89676,2.8988,12250000.0
2007-03-29 17:56:00,2.89899,2.8996,2.8936,2.8996,15890000.0
2007-03-29 17:57:00,2.89852,2.89934,2.89683,2.89934,6250000.0
2007-03-29 17:58:00,2.89695,2.89867,2.89521,2.89867,10010000.0
2007-03-29 17:59:00,2.89611,2.89947,2.89372,2.89821,11250000.0
2007-03-29 18:00:00,2.89964,2.89984,2.89406,2.89492,11750000.0
2007-03-29 18:01:00,2.89828,2.89908,2.89564,2.89888,6380000.0
2007-03-29 18:02:00,2.89979,2.90026,2.89702,2.89877,14880000.0
2007-03-29 18:03:00,2.89509,2.90054,2.89509,2.89901,13380000.0
2007-03-29 18:04:00,2.8962,2.89926,2.89285,2.89643,6750000.0
2007-03-29 18:05:00,2.89875,2.89947,2.89676,2.89947,9000000.0
2007-03-29 18:06:00,2.89859,2.8995,2.89645,2.89872,8500000.0
2007-03-29 18:07:00,2.8994,2.89967,2.89681,2.89716,9750000.0
2007-03-29 18:08:00,2.89885,2.89896,2.89422,2.89725,6000000.0
2007-03-29 18:09:00,2.89913,2.89913,2.8926,2.89713,10000000.0
2007-03-29 18:10:00,2.8977,2.89843,2.89577,2.89577,9250000.0
2007-03-29 18:11:00,2.89509,2.89885,2.89509,2.89773,6130000.0
2007-03-29 18:12:00,2.89403,2.89781,2.89349,2.89488,7880000.0
2007-03-29 18:13:00,2.89831,2.89874,2.89572,2.89797,7750000.0
2007-03-29 18:14:00,2.8971,2.89807,2.89504,2.89739,11130000.0
2007-03-29 18:15:00,2.89698,2.89827,2.89606,2.89827,7500000.0
2007-03-29 18:16:00,2.89286,2.89758,2.89286,2.89449,6380000.0
2007-03-29 18:17:00,2.89753,2.89801,2.89374,2.89374,9250000.0
2007-03-29 18:18:00,2.89816,2.89865,2.89541,2.89545,7500000.0
2007-03-29 18:19:00,2.89853,2.89853,2.89619,2.89619,6500000.0
2007-03-29 18:20:00,2.89822,2.8988,2.89386,2.89696,7250000.0
2007-03-29 18:21:00,2.89767,2.89881,2.89482,2.89587,12250000.0
2007-03-29 18:22:00,2.89871,2.89871,2.89383,2.89442,7760000.0
2007-03-29 18:23:00,2.89863,2.89899,2.89425,2.89899,8130000.0
2007-03-29 18:24:00,2.89781,2.8983,2.89554,2.89593,7500000.0
2007-03-29 18:25:00,2.89691,2.89798,2.89378,2.89798,9000000.0
2007-03-29 18:26:00,2.89728,2.89859,2.89577,2.89772,6750000.0
2007-03-29 18:27:00,2.89813,2.89824,2.89347,2.89807,10000000.0
2007-03-29 18:28:00,2.89374,2.89884,2.89374,2.89844,8500000.0
2007-03-29 18:29:00,2.89685,2.89903,2.89502,2.89875,9380000.0
2007-03-29 18:30:00,2.89804,2.89814,2.89407,2.89661,8250000.0
2007-03-29 18:31:00,2.89598,2.89932,2.89284,2.89284,8000000.0
2007-03-29 18:32:00,2.89868,2.89914,2.89406,2.89858,5630000.0
2007-03-29 18:33:00,2.89577,2.89677,2.89255,2.89622,8380000.0
2007-03-29 18:34:00,2.89955,2.89955,2.89586,2.8974,7500000.0
2007-03-29 18:35:00,2.89971,2.89974,2.89735,2.89735,7750000.0
2007-03-29 18:36:00,2.89592,2.899,2.89539,2.89692,5630000.0
2007-03-29 18:37:00,2.89683,2.89838,2.89444,2.89714,10250000.0
2007-03-29 18:38:00,2.89954,2.89954,2.89461,2.89944,10500000.0
2007-03-29 18:39:00,2.89641,2.89963,2.89528,2.89677,6260000.0
2007-03-29 18:40:00,2.89777,2.90013,2.89777,2.89798,6000000.0
2007-03-29 18:41:00,2.89844,2.89859,2.89643,2.89643,7500000.0
2007-03-29 18:42:00,2.89944,2.89944,2.89522,2.89774,8750000.0
2007-03-29 18:43:00,2.89781,2.89954,2.89648,2.89655,8880000.0
2007-03-29 18:44:00,2.89864,2.89966,2.89597,2.8986,5500000.0
2007-03-29 18:45:00,2.89899,2.89954,2.8961,2.89718,5500000.0
2007-03-29 18:46:00,2.89995,2.89995,2.89545,2.89849,9630000.0
2007-03-29 18:47:00,2.89708,2.89887,2.89708,2.89841,5500000.0
2007-03-29 18:49:00,2.89593,2.89948,2.89427,2.89799,14510000.0
2007-03-29 18:50:00,2.89946,2.9002,2.89691,2.89691,6630000.0
2007-03-29 18:52:00,2.8992,2.8994,2.89235,2.89669,11500000.0
2007-03-29 18:53:00,2.89927,2.89939,2.8961,2.89685,6750000.0
2007-03-29 18:54:00,2.89917,2.90049,2.89667,2.89686,8500000.0
2007-03-29 18:55:00,2.89893,2.89955,2.89629,2.89953,8260000.0
2007-03-29 18:56:00,2.89651,2.89918,2.89651,2.89721,6250000.0
2007-03-29 18:57:00,2.89907,2.89953,2.89784,2.89944,5250000.0
2007-03-29 18:58:00,2.89697,2.89968,2.89678,2.8979,6500000.0
2007-03-29 18:59:00,2.89575,2.89927,2.89471,2.89905,11250000.0
2007-03-29 19:00:00,2.89942,2.89968,2.89611,2.89611,7130000.0
2007-03-29 19:01:00,2.90086,2.90086,2.89732,2.89976,5750000.0
2007-03-29 19:02:00,2.89891,2.90144,2.89555,2.90065,9250000.0
2007-03-29 19:03:00,2.89711,2.90043,2.89589,2.89689,6250000.0
2007-03-29 19:04:00,2.89863,2.8999,2.89862,2.89989,6750000.0
2007-03-29 19:05:00,2.90016,2.90016,2.89562,2.89932,10750000.0
2007-03-29 19:06:00,2.89775,2.89965,2.89523,2.89965,5130000.0
2007-03-29 19:07:00,2.89895,2.89899,2.89459,2.89559,8130000.0
2007-03-29 19:08:00,2.90017,2.90017,2.89591,2.89955,11250000.0
2007-03-29 19:09:00,2.89934,2.89982,2.89786,2.89982,7750000.0
2007-03-29 19:10:00,2.8977,2.89988,2.89576,2.89988,12250000.0
2007-03-29 19:11:00,2.90056,2.90056,2.89424,2.89963,6250000.0
2007-03-29 19:12:00,2.89898,2.89914,2.89471,2.89471,10000000.0
2007-03-29 19:13:00,2.9005,2.9005,2.89448,2.89526,10750000.0
2007-03-29 19:14:00,2.9002,2.9002,2.89586,2.89586,7000000.0
2007-03-29 19:15:00,2.89858,2.89981,2.89798,2.89981,6750000.0
2007-03-29 19:16:00,2.89491,2.89954,2.89491,2.89954,5250000.0
2007-03-29 19:17:00,2.89627,2.89932,2.89573,2.89932,9500000.0
2007-03-29 19:18:00,2.89819,2.8991,2.89474,2.89718,13000000.0
2007-03-29 19:19:00,2.89902,2.89902,2.89787,2.89873,8250000.0
2007-03-29 19:20:00,2.89926,2.89926,2.8947,2.89699,17000000.0
2007-03-29 19:21:00,2.89638,2.89759,2.8922,2.89719,10750000.0
2007-03-29 19:22:00,2.8991,2.89911,2.89588,2.89904,7250000.0
2007-03-29 19:24:00,2.8989,2.8989,2.89655,2.89837,8000000.0
2007-03-29 19:26:00,2.8983,2.89934,2.89299,2.89872,11880000.0
2007-03-29 19:27:00,2.89589,2.89589,2.893,2.89442,5500000.0
2007-03-29 19:28:00,2.89896,2.8994,2.89394,2.89928,11510000.0
2007-03-29 19:29:00,2.8988,2.8988,2.89604,2.89604,10500000.0
2007-03-29 19:30:00,2.89708,2.89957,2.89708,2.89923,6750000.0
2007-03-29 19:31:00,2.89544,2.89957,2.89544,2.8988,7130000.0
2007-03-29 19:32:00,2.89905,2.89953,2.8943,2.8961,12250000.0
2007-03-29 19:33:00,2.89937,2.89976,2.89735,2.89927,9260000.0
2007-03-29 19:34:00,2.89677,2.89969,2.89677,2.8989,8250000.0
2007-03-29 19:35:00,2.89422,2.89866,2.89422,2.89687,8000000.0
2007-03-29 19:36:00,2.89967,2.89974,2.89532,2.89728,11760000.0
2007-03-29 19:37:00,2.89999,2.89999,2.89487,2.89869,21270000.0
2007-03-29 19:38:00,2.89839,2.89954,2.89674,2.89939,17760000.0
2007-03-29 19:39:00,2.89915,2.89959,2.89646,2.89956,8380000.0
2007-03-29 19:40:00,2.89949,2.9001,2.89627,2.89855,11250000.0
2007-03-29 19:41:00,2.89935,2.89935,2.89474,2.89669,9500000.0
2007-03-29 19:42:00,2.89744,2.89927,2.89339,2.89707,6250000.0
2007-03-29 19:43:00,2.89828,2.89921,2.8959,2.89608,8880000.0
2007-03-29 19:44:00,2.89788,2.90036,2.89672,2.89843,16380000.0
2007-03-29 19:45:00,2.89764,2.89891,2.89608,2.89741,8250000.0
2007-03-29 19:46:00,2.89711,2.90011,2.89513,2.90011,5750000.0
2007-03-29 19:47:00,2.89362,2.899,2.89362,2.899,8130000.0
2007-03-29 19:48:00,2.89682,2.89738,2.89258,2.89681,17630000.0
2007-03-29 19:50:00,2.89773,2.89887,2.89506,2.89751,9750000.0
2007-03-29 19:51:00,2.89734,2.89925,2.89575,2.89798,6000000.0
2007-03-29 19:52:00,2.89987,2.90019,2.89634,2.89802,10250000.0
2007-03-29 19:53:00,2.89383,2.90046,2.89383,2.9,6750000.0
2007-03-29 19:54:00,2.89863,2.89941,2.89611,2.89611,10000000.0
2007-03-29 19:55:00,2.89809,2.89975,2.89549,2.89549,10000000.0
2007-03-29 19:57:00,2.89694,2.89953,2.89572,2.89839,17000000.0
2007-03-29 19:58:00,2.89702,2.89876,2.8962,2.89811,8000000.0
2007-03-29 20:00:00,2.89764,2.90132,2.89609,2.89609,17000000.0
2007-03-29 20:01:00,2.89525,2.90023,2.89518,2.90023,6750000.0
2007-03-29 20:02:00,2.89717,2.90075,2.89496,2.90009,10000000.0
2007-03-29 20:03:00,2.8976,2.90024,2.8974,2.90024,9000000.0
2007-03-29 20:04:00,2.89806,2.90048,2.89806,2.8985,8010000.0
2007-03-29 20:05:00,2.89995,2.89995,2.89632,2.89771,3380000.0
2007-03-29 20:06:00,2.8963,2.8983,2.8963,2.89816,8000000.0
2007-03-29 20:07:00,2.89353,2.89784,2.89075,2.89075,8000000.0
2007-03-29 20:08:00,2.89707,2.89707,2.89604,2.89604,1500000.0
2007-03-29 20:09:00,2.89647,2.89821,2.89459,2.89692,5500000.0
2007-03-29 20:10:00,2.89659,2.90162,2.89365,2.89365,12000000.0
2007-03-29 20:11:00,2.89532,2.89867,2.89333,2.89461,9010000.0
2007-03-29 20:12:00,2.89834,2.89991,2.89773,2.89773,6000000.0
2007-03-29 20:13:00,2.89496,2.90012,2.89496,2.89534,10750000.0
2007-03-29 20:17:00,2.89829,2.90078,2.89829,2.89889,10750000.0
2007-03-29 20:18:00,2.89963,2.90074,2.89692,2.89869,10500000.0
2007-03-29 20:19:00,2.8983,2.90051,2.89739,2.90051,10250000.0
2007-03-29 20:20:00,2.90001,2.90053,2.89732,2.90053,10000000.0
2007-03-29 20:21:00,2.90101,2.9015,2.89725,2.9015,8880000.0
2007-03-29 20:22:00,2.89867,2.89931,2.89592,2.89803,5500000.0
2007-03-29 20:23:00,2.89632,2.89688,2.89565,2.89617,4750000.0
2007-03-29 20:24:00,2.89754,2.89968,2.89629,2.89629,12750000.0
2007-03-29 20:25:00,2.89727,2.89958,2.89727,2.89875,8750000.0
2007-03-29 20:26:00,2.90144,2.90144,2.89713,2.89794,5500000.0
2007-03-29 20:27:00,2.89829,2.89921,2.89474,2.89474,11000000.0
2007-03-29 20:28:00,2.89575,2.8978,2.89575,2.89624,6000000.0
2007-03-29 20:29:00,2.89579,2.89835,2.89315,2.89835,11750000.0
2007-03-29 20:30:00,2.89691,2.89818,2.89619,2.89818,5760000.0
2007-03-29 20:31:00,2.89468,2.89834,2.89468,2.89834,9750000.0
2007-03-29 20:32:00,2.90022,2.90022,2.89855,2.89855,8500000.0
2007-03-29 20:33:00,2.89592,2.89996,2.89592,2.89804,7750000.0
2007-03-29 20:34:00,2.89428,2.90019,2.89428,2.89843,9500000.0
2007-03-29 20:36:00,2.89812,2.90073,2.89812,2.89872,6500000.0
2007-03-29 20:37:00,2.89824,2.9004,2.89641,2.9004,9500000.0
2007-03-29 20:38:00,2.89225,2.90031,2.892,2.89941,15500000.0
2007-03-29 20:39:00,2.90089,2.90089,2.89779,2.89779,8500000.0
2007-03-29 20:40:00,2.89769,2.89997,2.89769,2.89806,7000000.0
2007-03-29 20:41:00,2.90145,2.90145,2.89801,2.89801,6250000.0
2007-03-29 20:42:00,2.89683,2.89991,2.89683,2.89858,5500000.0
2007-03-29 20:43:00,2.89975,2.9007,2.89795,2.90021,8750000.0
2007-03-29 20:44:00,2.89647,2.89966,2.8933,2.89594,6750000.0
2007-03-29 20:45:00,2.89716,2.89772,2.89566,2.89643,11500000.0
2007-03-29 20:46:00,2.89582,2.89714,2.89387,2.89714,5750000.0
2007-03-29 20:47:00,2.89542,2.89879,2.89542,2.89874,10380000.0
2007-03-29 20:48:00,2.89746,2.89921,2.89485,2.89744,17000000.0
2007-03-29 20:49:00,2.89493,2.89717,2.89225,2.89225,8630000.0
2007-03-29 20:50:00,2.89861,2.89861,2.89502,2.89638,9250000.0
2007-03-29 20:51:00,2.89699,2.8976,2.89277,2.89648,6000000.0
2007-03-29 20:52:00,2.89874,2.89874,2.89374,2.89665,7880000.0
2007-03-29 20:53:00,2.89442,2.89442,2.88982,2.89332,7380000.0
2007-03-29 20:54:00,2.89383,2.89763,2.89383,2.89682,9250000.0
2007-03-29 20:55:00,2.89474,2.89689,2.89352,2.89352,12250000.0
2007-03-29 20:56:00,2.89605,2.89652,2.89253,2.89253,5750000.0
2007-03-29 20:57:00,2.89487,2.89671,2.89372,2.89671,7750000.0
2007-03-29 20:58:00,2.89457,2.8962,2.89258,2.8962,7750000.0
2007-03-29 20:59:00,2.89353,2.89629,2.89353,2.89411,7000000.0
2007-03-29 21:00:00,2.8947,2.8947,2.89272,2.89387,9000000.0
2007-03-29 21:01:00,2.89715,2.89715,2.89205,2.89485,7000000.0
2007-03-29 21:02:00,2.8967,2.89683,2.89301,2.89573,7250000.0
2007-03-29 21:03:00,2.89478,2.89683,2.89282,2.89282,14880000.0
2007-03-29 21:04:00,2.89323,2.89591,2.89323,2.89429,9500000.0
2007-03-29 21:05:00,2.89334,2.89565,2.89284,2.89565,9130000.0
2007-03-29 21:06:00,2.89402,2.896,2.89086,2.896,7010000.0
2007-03-29 21:07:00,2.89265,2.89602,2.89265,2.89602,8750000.0
2007-03-29 21:08:00,2.8945,2.89607,2.89112,2.89112,8130000.0
2007-03-29 21:09:00,2.89245,2.89554,2.89245,2.89417,5500000.0
2007-03-29 21:10:00,2.89453,2.89535,2.89296,2.89329,8000000.0
2007-03-29 21:11:00,2.89334,2.89611,2.89112,2.89393,8500000.0
2007-03-29 21:12:00,2.89201,2.89595,2.89201,2.89595,8750000.0
2007-03-29 21:13:00,2.89404,2.89704,2.89308,2.8949,6250000.0
2007-03-29 21:14:00,2.89417,2.89532,2.89188,2.89188,6250000.0
2007-03-29 21:15:00,2.89443,2.89621,2.89443,2.89558,9000000.0
2007-03-29 21:16:00,2.89515,2.89655,2.89051,2.89613,10000000.0
2007-03-29 21:18:00,2.89231,2.89654,2.89231,2.89607,5500000.0
2007-03-29 21:19:00,2.89491,2.896,2.8937,2.89429,5500000.0
2007-03-29 21:20:00,2.8941,2.89657,2.89352,2.89657,5750000.0
2007-03-29 21:22:00,2.89492,2.89671,2.89319,2.89319,5500000.0
2007-03-29 21:23:00,2.89123,2.89193,2.89008,2.89132,8500000.0
2007-03-29 21:25:00,2.89495,2.89747,2.89495,2.89533,6250000.0
2007-03-29 21:26:00,2.89464,2.89613,2.8917,2.89613,7500000.0
2007-03-29 21:27:00,2.89353,2.89487,2.89109,2.89441,5250000.0
2007-03-29 21:28:00,2.89417,2.89678,2.89302,2.89678,8500000.0
2007-03-29 21:29:00,2.8935,2.8962,2.89328,2.8962,5130000.0
2007-03-29 21:30:00,2.89192,2.89591,2.89006,2.89418,7500000.0
2007-03-29 21:31:00,2.89613,2.89648,2.89394,2.89394,7880000.0
2007-03-29 21:32:00,2.88768,2.8949,2.88768,2.89368,12130000.0
2007-03-29 21:33:00,2.89389,2.89583,2.89326,2.89415,7500000.0
2007-03-29 21:35:00,2.89454,2.89614,2.89277,2.89613,12000000.0
2007-03-29 21:36:00,2.89437,2.89609,2.8928,2.8928,6750000.0
2007-03-29 21:37:00,2.89384,2.89661,2.89207,2.89608,6000000.0
2007-03-29 21:39:00,2.89131,2.89197,2.88947,2.88968,7500000.0
2007-03-29 21:40:00,2.89551,2.89658,2.8926,2.89427,5750000.0
2007-03-29 21:43:00,2.89649,2.89649,2.89404,2.89404,5750000.0
2007-03-29 21:44:00,2.89351,2.89352,2.8933,2.89352,5010000.0
2007-03-29 21:45:00,2.89205,2.8951,2.89017,2.89017,7750000.0
2007-03-29 21:46:00,2.89348,2.89348,2.89323,2.89344,3250000.0
2007-03-29 21:47:00,2.89377,2.89589,2.89193,2.89387,8500000.0
2007-03-29 21:48:00,2.89622,2.89622,2.89146,2.89381,10500000.0
2007-03-29 21:49:00,2.89637,2.89674,2.89261,2.89628,11500000.0
2007-03-29 21:50:00,2.8945,2.89697,2.8943,2.8943,7750000.0
2007-03-29 21:58:00,2.89383,2.89687,2.89383,2.89498,8630000.0
2007-03-29 21:59:00,2.89374,2.89511,2.89275,2.89369,7510000.0
2007-03-29 22:00:00,2.89365,2.89566,2.89285,2.89365,13010000.0
2007-03-29 22:01:00,2.89611,2.89619,2.89067,2.89342,9500000.0
2007-03-29 22:02:00,2.89332,2.89531,2.89255,2.89463,10130000.0
2007-03-29 22:03:00,2.89315,2.89513,2.89296,2.89424,10250000.0
2007-03-29 22:04:00,2.89298,2.89528,2.88829,2.88829,8500000.0
2007-03-29 22:05:00,2.89339,2.89339,2.88826,2.88962,8250000.0
2007-03-29 22:06:00,2.894,2.89654,2.894,2.89408,10500000.0
2007-03-29 22:10:00,2.89675,2.89683,2.89231,2.89683,8750000.0
2007-03-29 22:11:00,2.8929,2.89673,2.89272,2.89307,10500000.0
2007-03-29 22:12:00,2.88871,2.8952,2.88871,2.8927,9250000.0
2007-03-29 22:13:00,2.89381,2.89576,2.88886,2.89228,7750000.0
2007-03-29 22:14:00,2.89326,2.89471,2.88789,2.89428,9500000.0
2007-03-29 22:15:00,2.89294,2.89569,2.89294,2.89381,11000000.0
2007-03-29 22:16:00,2.89364,2.89586,2.89364,2.89456,4250000.0
2007-03-29 22:17:00,2.89354,2.89462,2.8903,2.89154,6000000.0
2007-03-29 22:19:00,2.89163,2.89193,2.88943,2.89177,10250000.0
2007-03-29 22:20:00,2.89453,2.89629,2.89254,2.89506,8500000.0
2007-03-29 22:23:00,2.8935,2.8961,2.8935,2.8961,7000000.0
2007-03-29 22:24:00,2.89251,2.89587,2.89251,2.89446,9250000.0
2007-03-29 22:26:00,2.89231,2.89611,2.89231,2.89345,6500000.0
2007-03-29 22:28:00,2.8938,2.89589,2.89096,2.89096,5250000.0
2007-03-29 22:29:00,2.89352,2.89547,2.89097,2.89097,9500000.0
2007-03-29 22:30:00,2.89463,2.897,2.89274,2.89507,5750000.0
2007-03-29 22:32:00,2.8935,2.89732,2.89283,2.89501,11750000.0
2007-03-29 22:33:00,2.89516,2.89652,2.89335,2.89652,4750000.0
2007-03-29 22:40:00,2.89598,2.89734,2.89255,2.89255,7630000.0
2007-03-29 22:41:00,2.89228,2.89334,2.88972,2.89332,16750000.0
2007-03-29 22:42:00,2.89544,2.8961,2.89193,2.89512,5880000.0
2007-03-29 22:43:00,2.89584,2.89816,2.89306,2.89306,8250000.0
2007-03-29 22:44:00,2.8945,2.89745,2.89205,2.89745,6750000.0
2007-03-29 22:45:00,2.89442,2.89794,2.89442,2.89612,7000000.0
2007-03-29 22:46:00,2.8958,2.89758,2.89336,2.89635,6250000.0
2007-03-29 22:47:00,2.89459,2.89784,2.89415,2.89673,14750000.0
2007-03-29 22:48:00,2.89903,2.89903,2.89696,2.89696,2250000.0
2007-03-29 22:49:00,2.89657,2.89841,2.89485,2.89669,22760000.0
2007-03-29 22:50:00,2.89213,2.89886,2.89213,2.89885,7250000.0
2007-03-29 22:51:00,2.89595,2.89819,2.89433,2.8979,8000000.0
2007-03-29 22:52:00,2.89553,2.89712,2.8929,2.89677,18750000.0
2007-03-29 22:53:00,2.89713,2.8984,2.89376,2.897,15630000.0
2007-03-29 22:54:00,2.89628,2.8977,2.89275,2.89294,9750000.0
2007-03-29 22:56:00,2.89717,2.89905,2.89221,2.89641,12250000.0
2007-03-29 22:57:00,2.89689,2.8994,2.89447,2.8961,5500000.0
2007-03-29 22:58:00,2.8977,2.89862,2.89491,2.89862,8750000.0
2007-03-29 22:59:00,2.89719,2.89834,2.89719,2.89834,6000000.0
2007-03-29 23:00:00,2.89773,2.89923,2.89649,2.89893,10250000.0
2007-03-29 23:01:00,2.89679,2.89804,2.89226,2.89494,11500000.0
2007-03-29 23:02:00,2.89685,2.89803,2.89403,2.89634,5750000.0
2007-03-29 23:03:00,2.89615,2.89801,2.89615,2.89801,5500000.0
2007-03-29 23:04:00,2.89746,2.89867,2.89379,2.89629,8000000.0
2007-03-29 23:05:00,2.89625,2.89815,2.89435,2.89813,7250000.0
2007-03-29 23:06:00,2.89308,2.89551,2.89308,2.89547,5500000.0
2007-03-29 23:07:00,2.89603,2.89742,2.8935,2.89563,5250000.0
2007-03-29 23:08:00,2.89658,2.8985,2.89518,2.8985,9000000.0
2007-03-29 23:09:00,2.8962,2.89636,2.89615,2.89615,5500000.0
2007-03-29 23:10:00,2.8942,2.89623,2.8942,2.89623,2250000.0
2007-03-29 23:11:00,2.89453,2.89702,2.89453,2.89702,1750000.0
2007-03-29 23:12:00,2.89529,2.89753,2.89529,2.89748,6250000.0
2007-03-29 23:14:00,2.89653,2.89655,2.89595,2.89652,7250000.0
2007-03-29 23:15:00,2.89663,2.89839,2.89591,2.89684,9260000.0
2007-03-29 23:16:00,2.89613,2.89707,2.89514,2.89648,14510000.0
2007-03-29 23:17:00,2.89715,2.89768,2.89463,2.89463,5880000.0
2007-03-29 23:19:00,2.89615,2.89711,2.89451,2.89628,8500000.0
2007-03-29 23:20:00,2.89663,2.89746,2.89663,2.89746,5500000.0
2007-03-29 23:21:00,2.89554,2.89737,2.89484,2.89652,6750000.0
2007-03-29 23:22:00,2.89624,2.89679,2.89509,2.89638,6000000.0
2007-03-29 23:23:00,2.8967,2.8967,2.89268,2.89268,6500000.0
2007-03-29 23:24:00,2.89599,2.89602,2.89273,2.89273,5500000.0
2007-03-29 23:28:00,2.89557,2.89741,2.8951,2.89584,6000000.0
2007-03-29 23:30:00,2.89638,2.89665,2.89584,2.89591,5500000.0
2007-03-29 23:31:00,2.89358,2.89595,2.89289,2.89595,6000000.0
2007-03-29 23:32:00,2.89565,2.8967,2.89565,2.8967,6500000.0
2007-03-29 23:35:00,2.89568,2.8964,2.89395,2.89532,7500000.0
2007-03-29 23:37:00,2.89651,2.89673,2.89569,2.89617,7750000.0
2007-03-29 23:38:00,2.89374,2.896,2.89362,2.89586,8000000.0
2007-03-29 23:40:00,2.89167,2.8955,2.89167,2.89514,6250000.0
2007-03-29 23:41:00,2.89681,2.89912,2.89507,2.89632,9000000.0
2007-03-29 23:44:00,2.89637,2.89887,2.89637,2.89656,4750000.0
2007-03-29 23:45:00,2.89673,2.89898,2.89431,2.89708,9750000.0
2007-03-29 23:46:00,2.89698,2.89859,2.89598,2.89783,9380000.0
2007-03-29 23:47:00,2.89681,2.89818,2.89403,2.89403,6000000.0
2007-03-29 23:48:00,2.89708,2.90024,2.89388,2.89421,13130000.0
2007-03-29 23:49:00,2.89691,2.89961,2.89368,2.89961,6750000.0
2007-03-29 23:50:00,2.89726,2.8995,2.89627,2.89811,9380000.0
2007-03-29 23:51:00,2.89574,2.89873,2.89574,2.89719,5000000.0
2007-03-29 23:52:00,2.89694,2.89912,2.89499,2.89912,10000000.0
2007-03-29 23:53:00,2.89565,2.89818,2.89529,2.89639,9250000.0
2007-03-29 23:54:00,2.89527,2.89691,2.89372,2.89667,8500000.0
2007-03-29 23:55:00,2.89729,2.9,2.89593,2.89732,10750000.0
2007-03-29 23:57:00,2.89652,2.89678,2.89342,2.89639,6500000.0
2007-03-29 23:58:00,2.89611,2.89622,2.89183,2.8928,5500000.0
2007-03-29 23:59:00,2.89886,2.89886,2.89459,2.89629,6500000.0
2007-03-30 00:00:00,2.8968,2.89782,2.8939,2.89709,17250000.0
2007-03-30 00:01:00,2.89584,2.89766,2.89509,2.89621,5500000.0
2007-03-30 00:04:00,2.8956,2.89692,2.8956,2.8962,9250000.0
2007-03-30 00:05:00,2.89656,2.89839,2.89541,2.89553,14250000.0
2007-03-30 00:07:00,2.88742,2.88932,2.88612,2.88612,7380000.0
2007-03-30 00:08:00,2.89445,2.89678,2.89242,2.89678,6000000.0
2007-03-30 00:09:00,2.89571,2.8975,2.89334,2.89657,9750000.0
2007-03-30 00:10:00,2.89643,2.8982,2.89502,2.89502,7630000.0
2007-03-30 00:11:00,2.8964,2.8985,2.89574,2.89673,7760000.0
2007-03-30 00:12:00,2.89534,2.89764,2.89243,2.89677,7000000.0
2007-03-30 00:14:00,2.89505,2.89733,2.89483,2.89622,11500000.0
2007-03-30 00:15:00,2.89649,2.89861,2.89567,2.89685,7880000.0
2007-03-30 00:17:00,2.89627,2.89995,2.89547,2.89853,5130000.0
2007-03-30 00:18:00,2.89618,2.89634,2.89418,2.89418,4000000.0
2007-03-30 00:19:00,2.89658,2.89857,2.8936,2.89653,5510000.0
2007-03-30 00:22:00,2.89738,2.89786,2.89433,2.89437,6750000.0
2007-03-30 00:23:00,2.89729,2.89827,2.895,2.895,5250000.0
2007-03-30 00:24:00,2.89669,2.89738,2.89272,2.89272,6250000.0
2007-03-30 00:29:00,2.89748,2.89793,2.89549,2.89682,8750000.0
2007-03-30 00:30:00,2.89743,2.89847,2.89643,2.89769,8750000.0
2007-03-30 00:32:00,2.89669,2.89818,2.89586,2.89818,7500000.0
2007-03-30 00:33:00,2.89552,2.89697,2.89278,2.89681,10500000.0
2007-03-30 00:34:00,2.89457,2.89868,2.89441,2.89624,15380000.0
2007-03-30 00:35:00,2.8938,2.8978,2.8938,2.89621,6250000.0
2007-03-30 00:36:00,2.89397,2.89548,2.89295,2.89548,7500000.0
2007-03-30 00:37:00,2.89387,2.89457,2.89078,2.89405,6750000.0
2007-03-30 01:00:00,2.89647,2.89835,2.89467,2.89467,7000000.0
2007-03-30 01:01:00,2.89536,2.89696,2.89412,2.89563,6000000.0
2007-03-30 01:02:00,2.89601,2.89803,2.89472,2.89803,3500000.0
2007-03-30 01:03:00,2.89552,2.89669,2.89513,2.89513,6000000.0
2007-03-30 01:04:00,2.89555,2.89784,2.8934,2.89666,15750000.0
2007-03-30 01:06:00,2.89344,2.89727,2.89344,2.89656,6250000.0
2007-03-30 01:07:00,2.89466,2.8966,2.89434,2.89547,7250000.0
2007-03-30 01:08:00,2.89599,2.89763,2.89286,2.89582,14750000.0
2007-03-30 01:09:00,2.89616,2.89709,2.89332,2.89618,6880000.0
2007-03-30 01:10:00,2.89632,2.89791,2.89187,2.89791,9630000.0
2007-03-30 01:11:00,2.89468,2.89736,2.89338,2.89397,9250000.0
2007-03-30 01:12:00,2.89704,2.89733,2.89403,2.89694,9000000.0
2007-03-30 01:13:00,2.89637,2.89637,2.89438,2.89608,6500000.0
2007-03-30 01:14:00,2.89613,2.89738,2.89444,2.89622,9000000.0
2007-03-30 01:15:00,2.89642,2.8978,2.89325,2.89564,9750000.0
2007-03-30 01:16:00,2.89392,2.89756,2.89392,2.89685,9750000.0
2007-03-30 01:17:00,2.89666,2.89711,2.89234,2.89234,5500000.0
2007-03-30 01:19:00,2.89572,2.89803,2.89429,2.89784,4500000.0
2007-03-30 01:20:00,2.8944,2.8979,2.89387,2.89546,5250000.0
2007-03-30 01:21:00,2.89673,2.89744,2.89555,2.89735,5750000.0
2007-03-30 01:22:00,2.89652,2.89652,2.89043,2.89163,13500000.0
2007-03-30 01:23:00,2.89608,2.89721,2.89213,2.89677,14250000.0
2007-03-30 01:26:00,2.89661,2.89749,2.89437,2.89437,6760000.0
2007-03-30 01:27:00,2.89644,2.89768,2.89341,2.89663,7750000.0
2007-03-30 01:28:00,2.89632,2.89684,2.89487,2.89677,7750000.0
2007-03-30 01:29:00,2.89613,2.89662,2.8924,2.89662,10500000.0
2007-03-30 01:30:00,2.89727,2.89836,2.89312,2.89689,10630000.0
2007-03-30 01:31:00,2.89659,2.89901,2.89442,2.89824,12500000.0
2007-03-30 01:32:00,2.89526,2.89823,2.89213,2.89525,8750000.0
2007-03-30 01:34:00,2.89116,2.89748,2.89116,2.89704,5500000.0
2007-03-30 01:35:00,2.89691,2.89691,2.89396,2.89628,5500000.0
2007-03-30 01:36:00,2.89672,2.89768,2.89546,2.89681,6010000.0
2007-03-30 01:37:00,2.89172,2.89816,2.89172,2.89767,7000000.0
2007-03-30 01:38:00,2.8911,2.89767,2.8911,2.89767,6000000.0
2007-03-30 01:39:00,2.89594,2.89826,2.89433,2.89475,13010000.0
2007-03-30 01:40:00,2.89789,2.8984,2.89408,2.89782,7000000.0
2007-03-30 01:41:00,2.89566,2.89859,2.89566,2.8978,5500000.0
2007-03-30 01:42:00,2.89618,2.89822,2.8959,2.8962,5500000.0
2007-03-30 01:43:00,2.89523,2.89532,2.89172,2.89172,7630000.0
2007-03-30 01:44:00,2.89648,2.89952,2.89516,2.89656,10750000.0
2007-03-30 01:45:00,2.89721,2.89886,2.89589,2.8959,21250000.0
2007-03-30 01:46:00,2.89775,2.89835,2.89259,2.89835,9000000.0
2007-03-30 01:47:00,2.89714,2.89862,2.89436,2.89862,11500000.0
2007-03-30 01:48:00,2.8961,2.89835,2.89379,2.89733,7630000.0
2007-03-30 01:49:00,2.89416,2.89928,2.89416,2.89928,12250000.0
2007-03-30 01:50:00,2.89563,2.89953,2.89563,2.89953,5250000.0
2007-03-30 01:51:00,2.89784,2.89894,2.89542,2.89894,5630000.0
2007-03-30 01:52:00,2.89297,2.89594,2.89297,2.89514,5500000.0
2007-03-30 01:53:00,2.89625,2.89845,2.89389,2.89841,6000000.0
2007-03-30 01:54:00,2.89616,2.89983,2.89407,2.89802,10880000.0
2007-03-30 01:55:00,2.89735,2.89874,2.89461,2.89874,8500000.0
2007-03-30 01:56:00,2.89615,2.8974,2.89447,2.897,5500000.0
2007-03-30 01:57:00,2.89616,2.89774,2.89572,2.89572,8510000.0
2007-03-30 01:58:00,2.89583,2.89727,2.8932,2.8932,6130000.0
2007-03-30 02:00:00,2.89631,2.89939,2.89631,2.89885,7750000.0
2007-03-30 02:01:00,2.8962,2.89935,2.8962,2.89714,6500000.0
2007-03-30 02:02:00,2.89549,2.89913,2.89535,2.89913,4750000.0
2007-03-30 02:03:00,2.89557,2.89999,2.89557,2.8992,12500000.0
2007-03-30 02:04:00,2.89533,2.8986,2.89455,2.8986,11250000.0
2007-03-30 02:05:00,2.89967,2.89967,2.8959,2.89966,13750000.0
2007-03-30 02:06:00,2.89803,2.89992,2.89648,2.89823,9250000.0
2007-03-30 02:07:00,2.89718,2.90103,2.89718,2.89826,9250000.0
2007-03-30 02:08:00,2.89948,2.9001,2.89729,2.89905,5750000.0
2007-03-30 02:09:00,2.90119,2.90119,2.89711,2.89964,7750000.0
2007-03-30 02:10:00,2.89936,2.90026,2.89642,2.90006,7250000.0
2007-03-30 02:11:00,2.90044,2.90044,2.89633,2.90003,9250000.0
2007-03-30 02:12:00,2.89627,2.89958,2.89534,2.89645,10750000.0
2007-03-30 02:13:00,2.89936,2.89936,2.89554,2.89679,8000000.0
2007-03-30 02:14:00,2.89625,2.89928,2.89543,2.89688,6250000.0
2007-03-30 02:15:00,2.89803,2.89974,2.89519,2.8992,11500000.0
2007-03-30 02:16:00,2.89845,2.90037,2.89834,2.90028,8250000.0
2007-03-30 02:17:00,2.89842,2.90021,2.89716,2.90021,13500000.0
2007-03-30 02:19:00,2.89904,2.89904,2.89471,2.89811,8750000.0
2007-03-30 02:21:00,2.90009,2.90009,2.89809,2.89823,6250000.0
2007-03-30 02:22:00,2.8975,2.89938,2.89655,2.89706,8000000.0
2007-03-30 02:23:00,2.89698,2.89908,2.89454,2.89454,6750000.0
2007-03-30 02:24:00,2.89676,2.8998,2.89676,2.89942,14750000.0
2007-03-30 02:25:00,2.89924,2.90064,2.89804,2.89804,6250000.0
2007-03-30 02:26:00,2.89861,2.89975,2.8985,2.8985,6750000.0
2007-03-30 02:27:00,2.89864,2.89966,2.89819,2.8984,5750000.0
2007-03-30 02:28:00,2.89902,2.89902,2.8942,2.89792,9000000.0
2007-03-30 02:29:00,2.89974,2.89974,2.8964,2.8964,7000000.0
2007-03-30 02:30:00,2.89859,2.90121,2.89698,2.89698,11000000.0
2007-03-30 02:32:00,2.89794,2.89956,2.89794,2.89832,7250000.0
2007-03-30 02:33:00,2.8966,2.89943,2.8966,2.89816,12000000.0
2007-03-30 02:34:00,2.89924,2.89924,2.89533,2.89681,9500000.0
2007-03-30 02:35:00,2.89591,2.8995,2.89591,2.8995,13000000.0
2007-03-30 02:36:00,2.89812,2.90029,2.89767,2.89795,10750000.0
2007-03-30 02:37:00,2.89888,2.90005,2.89614,2.89879,7750000.0
2007-03-30 02:38:00,2.89994,2.90063,2.89775,2.90019,13500000.0
2007-03-30 02:39:00,2.89997,2.90114,2.89648,2.90006,6250000.0
2007-03-30 02:40:00,2.89962,2.90034,2.89654,2.89937,8250000.0
2007-03-30 02:41:00,2.89931,2.90072,2.89735,2.89886,11000000.0
2007-03-30 02:42:00,2.90037,2.90085,2.89692,2.89908,9250000.0
2007-03-30 02:43:00,2.89725,2.89907,2.89539,2.89903,5250000.0
2007-03-30 02:44:00,2.89771,2.9001,2.89551,2.89917,13000000.0
2007-03-30 02:45:00,2.89861,2.90001,2.89714,2.89714,8000000.0
2007-03-30 02:46:00,2.89893,2.90067,2.8958,2.90067,9000000.0
2007-03-30 02:47:00,2.89991,2.90015,2.89768,2.89821,7250000.0
2007-03-30 02:48:00,2.89835,2.89959,2.89807,2.89807,8000000.0
2007-03-30 02:49:00,2.89678,2.89897,2.89578,2.89578,9000000.0
2007-03-30 02:50:00,2.89852,2.89967,2.89596,2.89831,6250000.0
2007-03-30 02:51:00,2.89806,2.89951,2.89806,2.89894,8000000.0
2007-03-30 02:52:00,2.89832,2.89945,2.89638,2.89945,12250000.0
2007-03-30 02:53:00,2.89578,2.89952,2.89578,2.89845,6000000.0
2007-03-30 02:54:00,2.89765,2.89968,2.89539,2.8977,14000000.0
2007-03-30 02:55:00,2.897,2.89981,2.89366,2.89541,15000000.0
2007-03-30 02:56:00,2.8982,2.89882,2.89589,2.89815,9250000.0
2007-03-30 02:57:00,2.89912,2.89912,2.89671,2.89907,8500000.0
2007-03-30 02:58:00,2.89716,2.89969,2.893,2.89785,8000000.0
2007-03-30 02:59:00,2.89672,2.90018,2.89581,2.89581,8250000.0
2007-03-30 03:00:00,2.89963,2.89963,2.89463,2.89869,10250000.0
2007-03-30 03:01:00,2.89667,2.89852,2.89603,2.8984,13250000.0
2007-03-30 03:02:00,2.89758,2.89909,2.89514,2.89765,9500000.0
2007-03-30 03:04:00,2.89722,2.89879,2.89375,2.89879,8500000.0
2007-03-30 03:05:00,2.89803,2.8988,2.89386,2.89642,6500000.0
2007-03-30 03:06:00,2.89638,2.89825,2.89388,2.89729,10000000.0
2007-03-30 03:07:00,2.89781,2.89889,2.89353,2.89353,7500000.0
2007-03-30 03:08:00,2.89718,2.89881,2.89672,2.89742,5750000.0
2007-03-30 03:09:00,2.89613,2.89791,2.89613,2.89704,6500000.0
2007-03-30 03:10:00,2.897,2.89847,2.89428,2.89546,9500000.0
2007-03-30 03:11:00,2.89534,2.89821,2.89361,2.89795,6000000.0
2007-03-30 03:12:00,2.89776,2.8989,2.89653,2.89777,8380000.0
2007-03-30 03:13:00,2.89625,2.89915,2.89593,2.89753,8000000.0
2007-03-30 03:14:00,2.89726,2.89983,2.89687,2.89814,9750000.0
2007-03-30 03:15:00,2.89987,2.89987,2.89602,2.89665,5500000.0
2007-03-30 03:16:00,2.8984,2.90103,2.89652,2.89754,8500000.0
2007-03-30 03:17:00,2.8988,2.89968,2.8979,2.89968,6250000.0
2007-03-30 03:18:00,2.89608,2.90034,2.89608,2.89949,5630000.0
2007-03-30 03:19:00,2.89795,2.89993,2.89618,2.89618,7500000.0
2007-03-30 03:20:00,2.89566,2.89958,2.89458,2.89958,6500000.0
2007-03-30 03:21:00,2.89697,2.89943,2.89697,2.89942,8000000.0
2007-03-30 03:22:00,2.89861,2.89957,2.89734,2.89941,9250000.0
2007-03-30 03:23:00,2.89947,2.89948,2.89602,2.89643,21880000.0
2007-03-30 03:24:00,2.89748,2.89906,2.89578,2.89906,9000000.0
2007-03-30 03:25:00,2.8969,2.89921,2.8969,2.89914,7250000.0
2007-03-30 03:26:00,2.89588,2.89769,2.89588,2.89769,1500000.0
2007-03-30 03:27:00,2.89919,2.89932,2.89808,2.8992,9750000.0
2007-03-30 03:28:00,2.89892,2.89943,2.89624,2.89624,8250000.0
2007-03-30 03:30:00,2.89596,2.89859,2.89452,2.89859,11250000.0
2007-03-30 03:31:00,2.89941,2.89941,2.89941,2.89941,750000.0
2007-03-30 03:32:00,2.89787,2.89942,2.89577,2.89812,10250000.0
2007-03-30 03:33:00,2.8976,2.89961,2.8941,2.89801,7750000.0
2007-03-30 03:34:00,2.89661,2.89926,2.89661,2.89926,5250000.0
2007-03-30 03:35:00,2.89659,2.90018,2.89659,2.89972,9750000.0
2007-03-30 03:36:00,2.89794,2.90042,2.89765,2.898,5130000.0
2007-03-30 03:37:00,2.89575,2.89929,2.89485,2.89704,15510000.0
2007-03-30 03:38:00,2.89786,2.89938,2.89627,2.89905,7500000.0
2007-03-30 03:39:00,2.89762,2.89762,2.89392,2.89762,4750000.0
2007-03-30 03:40:00,2.89855,2.89905,2.89421,2.89826,8500000.0
2007-03-30 03:41:00,2.89655,2.89864,2.89655,2.89864,1500000.0
2007-03-30 03:42:00,2.89661,2.89873,2.89596,2.89842,9750000.0
2007-03-30 03:43:00,2.8972,2.8994,2.8972,2.89832,3250000.0
2007-03-30 03:44:00,2.89556,2.89978,2.8955,2.89782,18000000.0
2007-03-30 03:45:00,2.89656,2.89886,2.89556,2.89886,5000000.0
2007-03-30 03:46:00,2.8999,2.8999,2.89655,2.89789,7750000.0
2007-03-30 03:47:00,2.8975,2.89952,2.89644,2.89644,6750000.0
2007-03-30 03:48:00,2.89485,2.89906,2.89485,2.89637,7130000.0
2007-03-30 03:49:00,2.9001,2.9001,2.89684,2.89946,7250000.0
2007-03-30 03:50:00,2.90015,2.90015,2.89561,2.89985,11500000.0
2007-03-30 03:51:00,2.89778,2.89915,2.89434,2.8957,9000000.0
2007-03-30 03:52:00,2.89874,2.89906,2.89467,2.89845,7630000.0
2007-03-30 03:53:00,2.89938,2.89938,2.89369,2.89797,7260000.0
2007-03-30 03:54:00,2.89753,2.89982,2.89718,2.89838,11250000.0
2007-03-30 03:55:00,2.89862,2.89911,2.8945,2.89578,8000000.0
2007-03-30 03:56:00,2.89715,2.89772,2.89648,2.89732,8510000.0
2007-03-30 03:57:00,2.89552,2.8993,2.89268,2.89763,11760000.0
2007-03-30 03:58:00,2.89721,2.89855,2.894,2.894,12000000.0
2007-03-30 04:00:00,2.8962,2.8978,2.89065,2.8978,5500000.0
2007-03-30 04:01:00,2.89718,2.89878,2.89463,2.89679,8000000.0
2007-03-30 04:02:00,2.89704,2.89828,2.89455,2.89769,7750000.0
2007-03-30 04:03:00,2.89502,2.89824,2.89502,2.89658,7500000.0
2007-03-30 04:04:00,2.89491,2.89868,2.89491,2.89754,7750000.0
2007-03-30 04:05:00,2.89733,2.89806,2.89631,2.89806,7750000.0
2007-03-30 04:06:00,2.89637,2.89716,2.89332,2.89494,9750000.0
2007-03-30 04:07:00,2.89564,2.89975,2.89271,2.89665,21250000.0
2007-03-30 04:08:00,2.89696,2.89938,2.89253,2.89253,12250000.0
2007-03-30 04:10:00,2.89524,2.89752,2.89377,2.89752,4750000.0
2007-03-30 04:11:00,2.89543,2.89801,2.89452,2.89725,8000000.0
2007-03-30 04:12:00,2.89617,2.89741,2.89591,2.89741,4250000.0
2007-03-30 04:13:00,2.89674,2.89857,2.89529,2.89857,5500000.0
2007-03-30 04:14:00,2.89775,2.89775,2.89476,2.89489,6880000.0
2007-03-30 04:15:00,2.89814,2.89978,2.89553,2.89854,13000000.0
2007-03-30 04:16:00,2.89794,2.8982,2.89467,2.89778,10000000.0
2007-03-30 04:17:00,2.89649,2.89739,2.8944,2.89603,10630000.0
2007-03-30 04:18:00,2.89741,2.89812,2.89548,2.89548,4750000.0
2007-03-30 04:19:00,2.89622,2.89818,2.8953,2.8958,7750000.0
2007-03-30 04:20:00,2.89619,2.89818,2.89522,2.89522,8000000.0
2007-03-30 04:21:00,2.8946,2.89778,2.8929,2.89778,11250000.0
2007-03-30 04:22:00,2.89777,2.89798,2.89332,2.89798,10130000.0
2007-03-30 04:23:00,2.89672,2.89856,2.89362,2.89856,10130000.0
2007-03-30 04:24:00,2.89515,2.89785,2.89462,2.89462,7750000.0
2007-03-30 04:25:00,2.89717,2.89865,2.89672,2.89748,6380000.0
2007-03-30 04:26:00,2.89752,2.89945,2.89552,2.89788,14880000.0
2007-03-30 04:27:00,2.89715,2.89874,2.89475,2.89738,5750000.0
2007-03-30 04:28:00,2.89745,2.89845,2.89306,2.89306,10630000.0
2007-03-30 04:29:00,2.89785,2.8986,2.89598,2.8986,19750000.0
2007-03-30 04:30:00,2.89635,2.89747,2.89602,2.89666,6250000.0
2007-03-30 04:31:00,2.89655,2.89798,2.89267,2.8964,16390000.0
2007-03-30 04:32:00,2.89708,2.8981,2.8931,2.8981,11260000.0
2007-03-30 04:33:00,2.89631,2.8977,2.89311,2.8954,10380000.0
2007-03-30 04:34:00,2.89641,2.89779,2.89451,2.89599,6880000.0
2007-03-30 04:35:00,2.8954,2.89806,2.89283,2.89806,16390000.0
2007-03-30 04:36:00,2.89605,2.89817,2.89206,2.89817,8000000.0
2007-03-30 04:37:00,2.89707,2.89805,2.89647,2.89667,9750000.0
2007-03-30 04:41:00,2.8955,2.89824,2.89535,2.8978,11750000.0
2007-03-30 04:42:00,2.89607,2.89805,2.89419,2.89791,16000000.0
2007-03-30 04:43:00,2.89707,2.89719,2.89366,2.89719,5380000.0
2007-03-30 04:44:00,2.89615,2.89787,2.89366,2.897,19380000.0
2007-03-30 04:45:00,2.89523,2.89785,2.89328,2.89402,5630000.0
2007-03-30 04:46:00,2.89634,2.89762,2.89506,2.89626,10750000.0
2007-03-30 04:47:00,2.89537,2.8977,2.89537,2.8977,4500000.0
2007-03-30 04:48:00,2.89699,2.89797,2.89322,2.89581,14880000.0
2007-03-30 04:49:00,2.89722,2.89767,2.89507,2.89655,6000000.0
2007-03-30 04:50:00,2.89633,2.89789,2.89416,2.89469,6880000.0
2007-03-30 04:51:00,2.89832,2.89837,2.89405,2.89752,10890000.0
2007-03-30 04:52:00,2.89599,2.89751,2.89492,2.8972,8140000.0
2007-03-30 04:53:00,2.89426,2.89741,2.89426,2.89593,16500000.0
2007-03-30 04:54:00,2.89587,2.89784,2.8933,2.89565,10380000.0
2007-03-30 04:56:00,2.89624,2.89835,2.8946,2.89609,11260000.0
2007-03-30 05:02:00,2.89711,2.89774,2.89473,2.89774,9630000.0
2007-03-30 05:03:00,2.89626,2.89626,2.89369,2.89369,2000000.0
2007-03-30 05:04:00,2.89547,2.8971,2.89188,2.89705,5880000.0
2007-03-30 05:05:00,2.89633,2.89804,2.89578,2.89706,11500000.0
2007-03-30 05:06:00,2.89344,2.89733,2.89344,2.89733,6010000.0
2007-03-30 05:07:00,2.89488,2.89624,2.89217,2.89217,10760000.0
2007-03-30 05:08:00,2.89499,2.89692,2.89195,2.89493,12880000.0
2007-03-30 05:09:00,2.89618,2.89618,2.89327,2.8952,8250000.0
2007-03-30 05:10:00,2.89701,2.89727,2.89343,2.89343,8000000.0
2007-03-30 05:11:00,2.89504,2.8968,2.89433,2.89529,17270000.0
2007-03-30 05:12:00,2.89553,2.89737,2.89467,2.89554,8880000.0
2007-03-30 05:13:00,2.89533,2.89761,2.89429,2.89714,12380000.0
2007-03-30 05:14:00,2.8945,2.89729,2.89336,2.89631,10750000.0
2007-03-30 05:16:00,2.89151,2.89652,2.8907,2.89638,9130000.0
2007-03-30 05:17:00,2.89775,2.89792,2.89447,2.89473,7880000.0
2007-03-30 05:18:00,2.896,2.89744,2.89201,2.89256,9130000.0
2007-03-30 05:19:00,2.89398,2.89664,2.89398,2.89664,9750000.0
2007-03-30 05:20:00,2.89667,2.89768,2.8952,2.89658,6880000.0
2007-03-30 05:21:00,2.8953,2.89669,2.8922,2.8922,8760000.0
2007-03-30 05:22:00,2.89534,2.89716,2.8944,2.89716,6000000.0
2007-03-30 05:23:00,2.89227,2.89682,2.89227,2.89504,9750000.0
2007-03-30 05:24:00,2.89012,2.89679,2.89012,2.89516,6250000.0
2007-03-30 05:25:00,2.89331,2.89644,2.89331,2.89476,8890000.0
2007-03-30 05:26:00,2.89513,2.89618,2.89513,2.89608,4250000.0
2007-03-30 05:27:00,2.89509,2.896,2.89502,2.89587,12250000.0
2007-03-30 05:28:00,2.89253,2.89587,2.89253,2.89502,6500000.0
2007-03-30 05:29:00,2.89358,2.89611,2.89151,2.89464,9250000.0
2007-03-30 05:30:00,2.89423,2.89599,2.8935,2.89567,6880000.0
2007-03-30 05:31:00,2.895,2.89534,2.89081,2.89241,7500000.0
2007-03-30 05:33:00,2.89455,2.89614,2.89028,2.89412,10500000.0
2007-03-30 05:35:00,2.89196,2.89521,2.89014,2.8937,7750000.0
2007-03-30 05:36:00,2.89374,2.89508,2.89161,2.89272,11250000.0
2007-03-30 05:37:00,2.89529,2.89529,2.89529,2.89529,750000.0
2007-03-30 05:39:00,2.89351,2.89588,2.8916,2.89287,9500000.0
2007-03-30 05:40:00,2.89393,2.89597,2.89373,2.89462,6000000.0
2007-03-30 05:41:00,2.89598,2.8967,2.89487,2.8967,3750000.0
2007-03-30 05:43:00,2.8914,2.89606,2.8914,2.89468,6000000.0
2007-03-30 05:44:00,2.89459,2.89691,2.89254,2.89591,18130000.0
2007-03-30 05:45:00,2.89333,2.89676,2.89287,2.8944,10630000.0
2007-03-30 05:46:00,2.89526,2.89596,2.89237,2.89596,10750000.0
2007-03-30 05:47:00,2.89344,2.89554,2.89275,2.89483,3630000.0
2007-03-30 05:48:00,2.89443,2.89516,2.89272,2.89428,6250000.0
2007-03-30 05:52:00,2.89494,2.89552,2.89298,2.89421,6750000.0
2007-03-30 05:54:00,2.89426,2.89579,2.89377,2.89579,8500000.0
2007-03-30 05:56:00,2.89544,2.89632,2.89403,2.89612,7750000.0
2007-03-30 05:57:00,2.89552,2.89711,2.89397,2.8946,7500000.0
2007-03-30 05:58:00,2.89298,2.89557,2.89287,2.89351,6750000.0
2007-03-30 05:59:00,2.89575,2.89575,2.89089,2.89546,9250000.0
2007-03-30 06:02:00,2.89407,2.89576,2.89171,2.89557,6000000.0
2007-03-30 06:03:00,2.89499,2.89573,2.8934,2.89573,7500000.0
2007-03-30 06:04:00,2.89653,2.89653,2.89291,2.89291,5000000.0
2007-03-30 06:05:00,2.89492,2.89527,2.89088,2.89527,8000000.0
2007-03-30 06:06:00,2.89558,2.8957,2.89558,2.8957,1750000.0
2007-03-30 06:07:00,2.89526,2.89663,2.89323,2.89555,7250000.0
2007-03-30 06:08:00,2.89482,2.89676,2.89482,2.89595,6000000.0
2007-03-30 06:09:00,2.89502,2.89616,2.89502,2.89574,7000000.0
2007-03-30 06:10:00,2.89241,2.89571,2.89208,2.89564,11500000.0
2007-03-30 06:12:00,2.89332,2.89378,2.89253,2.89253,5750000.0
2007-03-30 06:13:00,2.89519,2.8958,2.89317,2.89536,9380000.0
2007-03-30 06:14:00,2.89589,2.89609,2.89425,2.89592,9250000.0
2007-03-30 06:15:00,2.89387,2.89586,2.89387,2.89586,5880000.0
2007-03-30 06:16:00,2.89443,2.89608,2.89306,2.89608,8000000.0
2007-03-30 06:17:00,2.89386,2.89624,2.89281,2.8949,10750000.0
2007-03-30 06:18:00,2.89522,2.89592,2.89297,2.89408,10000000.0
2007-03-30 06:20:00,2.89266,2.89606,2.89266,2.89512,10880000.0
2007-03-30 06:21:00,2.89384,2.89538,2.89029,2.89412,6500000.0
2007-03-30 06:22:00,2.88949,2.89448,2.88949,2.89397,5880000.0
2007-03-30 06:23:00,2.89374,2.89568,2.89374,2.89399,5500000.0
2007-03-30 06:24:00,2.89308,2.89566,2.89201,2.89511,13250000.0
2007-03-30 06:25:00,2.89345,2.89507,2.89202,2.89402,8750000.0
2007-03-30 06:26:00,2.89489,2.89489,2.88914,2.89393,18000000.0
2007-03-30 06:27:00,2.89403,2.89543,2.89148,2.89413,12010000.0
2007-03-30 06:28:00,2.89344,2.89539,2.89121,2.89383,12000000.0
2007-03-30 06:29:00,2.89135,2.89521,2.89113,2.89346,12500000.0
2007-03-30 06:30:00,2.89355,2.89506,2.89129,2.89245,9380000.0
2007-03-30 06:31:00,2.8948,2.89517,2.89312,2.89312,4130000.0
2007-03-30 06:32:00,2.89382,2.89497,2.89256,2.89497,10500000.0
2007-03-30 06:33:00,2.89423,2.89423,2.89338,2.89361,4000000.0
2007-03-30 06:34:00,2.89166,2.89494,2.89166,2.89213,9250000.0
2007-03-30 06:35:00,2.89557,2.89557,2.89014,2.8937,5500000.0
2007-03-30 06:36:00,2.89246,2.89602,2.89,2.89439,13000000.0
2007-03-30 06:37:00,2.89381,2.89545,2.8893,2.8938,20750000.0
2007-03-30 06:39:00,2.89032,2.89539,2.89028,2.89539,7750000.0
2007-03-30 06:40:00,2.89018,2.89483,2.89018,2.89468,7250000.0
2007-03-30 06:41:00,2.89453,2.89638,2.89272,2.89527,10750000.0
2007-03-30 06:42:00,2.89346,2.89409,2.88946,2.89328,7000000.0
2007-03-30 06:43:00,2.8938,2.89527,2.89031,2.89259,6250000.0
2007-03-30 06:44:00,2.89211,2.89513,2.89,2.89513,11000000.0
2007-03-30 06:45:00,2.89273,2.89525,2.8915,2.89455,6500000.0
2007-03-30 06:46:00,2.89328,2.89525,2.89328,2.89454,5500000.0
2007-03-30 06:47:00,2.89312,2.89514,2.89312,2.89495,5250000.0
2007-03-30 06:48:00,2.89285,2.8952,2.89285,2.89514,6000000.0
2007-03-30 06:49:00,2.89288,2.89574,2.89288,2.89574,8750000.0
2007-03-30 06:50:00,2.89156,2.89429,2.89156,2.89348,6000000.0
2007-03-30 06:51:00,2.89364,2.89478,2.89281,2.89407,6750000.0
2007-03-30 06:53:00,2.89352,2.89534,2.89168,2.89353,14250000.0
2007-03-30 06:54:00,2.89543,2.89543,2.89152,2.89325,7500000.0
2007-03-30 06:56:00,2.89349,2.89515,2.89213,2.89475,8500000.0
2007-03-30 06:59:00,2.89373,2.89449,2.89094,2.89266,13380000.0
2007-03-30 07:00:00,2.89358,2.89508,2.89305,2.89366,6250000.0
2007-03-30 07:01:00,2.89337,2.89437,2.89219,2.89219,5500000.0
2007-03-30 07:02:00,2.89124,2.89405,2.89124,2.89405,7500000.0
2007-03-30 07:03:00,2.892,2.89466,2.89101,2.89466,4380000.0
2007-03-30 07:04:00,2.89411,2.8944,2.89361,2.8944,2750000.0
2007-03-30 07:05:00,2.89222,2.89478,2.89222,2.8943,5250000.0
2007-03-30 07:06:00,2.89223,2.89464,2.89087,2.89277,8000000.0
2007-03-30 07:08:00,2.89402,2.89547,2.89258,2.8947,10880000.0
2007-03-30 07:13:00,2.89463,2.89525,2.89208,2.89427,6000000.0
2007-03-30 07:16:00,2.89428,2.896,2.89406,2.89406,6750000.0
2007-03-30 07:17:00,2.89429,2.89552,2.89181,2.89552,4750000.0
2007-03-30 07:18:00,2.88883,2.89231,2.88867,2.89127,8500000.0
2007-03-30 07:21:00,2.89371,2.89515,2.89371,2.89388,6880000.0
2007-03-30 07:23:00,2.89236,2.89498,2.89069,2.89325,9000000.0
2007-03-30 07:24:00,2.89169,2.89491,2.89169,2.89355,8750000.0
2007-03-30 07:25:00,2.89507,2.89519,2.89101,2.89388,8000000.0
2007-03-30 07:26:00,2.89488,2.89544,2.89182,2.89388,9000000.0
2007-03-30 07:27:00,2.89332,2.89472,2.89146,2.89315,6750000.0
2007-03-30 07:28:00,2.89402,2.89561,2.8909,2.89339,14000000.0
2007-03-30 07:29:00,2.89226,2.89508,2.89102,2.89508,6250000.0
2007-03-30 07:30:00,2.8945,2.89461,2.89075,2.89339,9250000.0
2007-03-30 07:32:00,2.89373,2.89619,2.89122,2.8924,9250000.0
2007-03-30 07:33:00,2.89389,2.89559,2.89131,2.89499,9000000.0
2007-03-30 07:34:00,2.89386,2.89542,2.89196,2.89498,6750000.0
2007-03-30 07:35:00,2.89428,2.89581,2.89428,2.89581,2500000.0
2007-03-30 07:36:00,2.89186,2.89443,2.88902,2.88902,8000000.0
2007-03-30 07:37:00,2.89378,2.89378,2.88895,2.89185,5250000.0
2007-03-30 07:38:00,2.89402,2.89436,2.88864,2.89436,8500000.0
2007-03-30 07:39:00,2.892,2.89233,2.88927,2.892,10000000.0
2007-03-30 07:40:00,2.89099,2.89371,2.89099,2.89198,6000000.0
2007-03-30 07:41:00,2.89071,2.89434,2.88992,2.88992,9250000.0
2007-03-30 07:42:00,2.89217,2.89449,2.88956,2.89237,14250000.0
2007-03-30 07:43:00,2.89522,2.89522,2.8904,2.89132,6250000.0
2007-03-30 07:44:00,2.89173,2.89527,2.89149,2.89527,8500000.0
2007-03-30 07:45:00,2.89199,2.89544,2.89016,2.89544,5750000.0
2007-03-30 07:46:00,2.88938,2.89434,2.88938,2.89217,7500000.0
2007-03-30 07:47:00,2.88932,2.89317,2.88932,2.89239,6000000.0
2007-03-30 07:50:00,2.89301,2.89394,2.89045,2.89238,9630000.0
2007-03-30 07:51:00,2.89474,2.89502,2.89203,2.89502,8140000.0
2007-03-30 07:52:00,2.89221,2.89401,2.89041,2.89368,6380000.0
2007-03-30 07:53:00,2.88976,2.8946,2.88811,2.89381,6500000.0
2007-03-30 07:54:00,2.89092,2.89409,2.8892,2.8892,10000000.0
2007-03-30 07:55:00,2.8924,2.89457,2.89158,2.89457,15380000.0
2007-03-30 07:56:00,2.89296,2.89296,2.89225,2.89225,1500000.0
2007-03-30 07:57:00,2.89344,2.89472,2.89157,2.89472,8380000.0
2007-03-30 07:58:00,2.89236,2.89395,2.89065,2.89243,7130000.0
2007-03-30 07:59:00,2.89194,2.89456,2.89081,2.89414,8130000.0
2007-03-30 08:00:00,2.89292,2.89493,2.89096,2.89096,7750000.0
2007-03-30 08:01:00,2.89209,2.89599,2.89209,2.89405,9500000.0
2007-03-30 08:02:00,2.89234,2.89531,2.89024,2.89531,11500000.0
2007-03-30 08:03:00,2.8932,2.89445,2.88902,2.8918,7500000.0
2007-03-30 08:04:00,2.89567,2.89648,2.8922,2.89487,9880000.0
2007-03-30 08:05:00,2.89339,2.89551,2.89125,2.89551,5500000.0
2007-03-30 08:06:00,2.89354,2.89447,2.89183,2.89301,7380000.0
2007-03-30 08:07:00,2.89243,2.89539,2.89224,2.89539,11000000.0
2007-03-30 08:08:00,2.89293,2.89529,2.88939,2.89517,8130000.0
2007-03-30 08:09:00,2.89157,2.89396,2.88867,2.89227,4510000.0
2007-03-30 08:10:00,2.89221,2.89472,2.8913,2.89349,7250000.0
2007-03-30 08:11:00,2.89479,2.89479,2.89205,2.89283,8260000.0
2007-03-30 08:12:00,2.89232,2.89488,2.89149,2.89292,6500000.0
2007-03-30 08:13:00,2.89339,2.89442,2.8918,2.89248,6250000.0
2007-03-30 08:14:00,2.89513,2.8954,2.89224,2.89485,11000000.0
2007-03-30 08:15:00,2.89417,2.89417,2.8901,2.8901,5130000.0
2007-03-30 08:16:00,2.89193,2.89363,2.89077,2.89184,11630000.0
2007-03-30 08:17:00,2.89235,2.89446,2.89235,2.89446,8250000.0
2007-03-30 08:18:00,2.89284,2.89426,2.89184,2.89426,9500000.0
2007-03-30 08:19:00,2.88852,2.89476,2.88852,2.89476,6630000.0
2007-03-30 08:20:00,2.89308,2.89491,2.88895,2.88895,6500000.0
2007-03-30 08:21:00,2.89266,2.89443,2.89178,2.89443,11000000.0
2007-03-30 08:22:00,2.892,2.89411,2.88852,2.88852,9260000.0
2007-03-30 08:23:00,2.89499,2.89568,2.89251,2.89499,7250000.0
2007-03-30 08:24:00,2.89395,2.89395,2.88635,2.88635,6380000.0
2007-03-30 08:25:00,2.89082,2.89411,2.88831,2.89411,7750000.0
2007-03-30 08:26:00,2.89364,2.89435,2.88915,2.89435,13130000.0
2007-03-30 08:27:00,2.89163,2.89438,2.88988,2.89438,6000000.0
2007-03-30 08:28:00,2.89246,2.89299,2.89047,2.89297,5500000.0
2007-03-30 08:29:00,2.89145,2.89426,2.8913,2.89274,8750000.0
2007-03-30 08:30:00,2.89268,2.89384,2.88999,2.88999,10000000.0
2007-03-30 08:31:00,2.8906,2.89439,2.89037,2.89402,7750000.0
2007-03-30 08:32:00,2.89566,2.89566,2.88869,2.89232,8500000.0
2007-03-30 08:33:00,2.89573,2.89573,2.8929,2.89299,8000000.0
2007-03-30 08:34:00,2.89261,2.89445,2.89067,2.89293,4880000.0
2007-03-30 08:35:00,2.89456,2.8952,2.89199,2.8952,5250000.0
2007-03-30 08:36:00,2.89473,2.89485,2.8896,2.89019,5750000.0
2007-03-30 08:37:00,2.89447,2.89468,2.89173,2.89459,10000000.0
2007-03-30 08:38:00,2.89405,2.8951,2.89181,2.8951,9250000.0
2007-03-30 08:39:00,2.89608,2.89608,2.88875,2.89403,13750000.0
2007-03-30 08:40:00,2.8903,2.89618,2.8903,2.89617,8500000.0
2007-03-30 08:41:00,2.89525,2.89535,2.89131,2.89416,13750000.0
2007-03-30 08:42:00,2.89519,2.89592,2.89096,2.89565,7250000.0
2007-03-30 08:43:00,2.89344,2.8947,2.88992,2.89143,6130000.0
2007-03-30 08:44:00,2.88918,2.89401,2.88918,2.89401,8000000.0
2007-03-30 08:45:00,2.89511,2.89515,2.88925,2.8948,9250000.0
2007-03-30 08:46:00,2.89251,2.89558,2.89242,2.89558,7750000.0
2007-03-30 08:47:00,2.89372,2.89472,2.89187,2.89395,5500000.0
2007-03-30 08:48:00,2.8924,2.89322,2.88811,2.89305,15630000.0
2007-03-30 08:49:00,2.8917,2.89318,2.88636,2.89318,9020000.0
2007-03-30 08:50:00,2.89184,2.89262,2.88851,2.89192,10500000.0
2007-03-30 08:51:00,2.88994,2.89298,2.88957,2.89295,9000000.0
2007-03-30 08:52:00,2.88888,2.89259,2.88787,2.89013,7750000.0
2007-03-30 08:53:00,2.89224,2.89224,2.88894,2.89079,11000000.0
2007-03-30 08:54:00,2.8931,2.89336,2.88967,2.89191,8500000.0
2007-03-30 08:55:00,2.89223,2.89339,2.88814,2.88878,7380000.0
2007-03-30 08:56:00,2.89287,2.89287,2.89178,2.89191,5260000.0
2007-03-30 08:57:00,2.88796,2.89319,2.88495,2.88932,15000000.0
2007-03-30 08:58:00,2.89171,2.89171,2.88708,2.89154,6250000.0
2007-03-30 08:59:00,2.89212,2.89212,2.88688,2.89161,12130000.0
2007-03-30 09:00:00,2.88876,2.89232,2.88838,2.8896,7500000.0
2007-03-30 09:01:00,2.89066,2.89171,2.88609,2.88931,10880000.0
2007-03-30 09:02:00,2.89111,2.89128,2.88631,2.89019,10880000.0
2007-03-30 09:03:00,2.89013,2.89316,2.88706,2.89301,8380000.0
2007-03-30 09:04:00,2.89099,2.89366,2.89099,2.89235,13750000.0
2007-03-30 09:05:00,2.89076,2.89332,2.89076,2.89332,7750000.0
2007-03-30 09:06:00,2.89001,2.89308,2.88575,2.89298,5250000.0
2007-03-30 09:07:00,2.88993,2.89288,2.88845,2.89288,11380000.0
2007-03-30 09:08:00,2.89369,2.89369,2.89022,2.89111,5500000.0
2007-03-30 09:09:00,2.8877,2.89274,2.8877,2.89171,12500000.0
2007-03-30 09:10:00,2.89367,2.89386,2.88987,2.89335,7380000.0
2007-03-30 09:11:00,2.89278,2.89311,2.89053,2.89311,10000000.0
2007-03-30 09:12:00,2.89285,2.89331,2.88955,2.89331,7750000.0
2007-03-30 09:13:00,2.89271,2.89418,2.88746,2.89172,8750000.0
2007-03-30 09:14:00,2.89313,2.89703,2.89212,2.89703,5750000.0
2007-03-30 09:15:00,2.89592,2.896,2.89201,2.89211,9380000.0
2007-03-30 09:16:00,2.89539,2.89539,2.89281,2.89507,8630000.0
2007-03-30 09:17:00,2.89536,2.89536,2.89241,2.89328,5500000.0
2007-03-30 09:18:00,2.89578,2.89623,2.89179,2.89556,9500000.0
2007-03-30 09:19:00,2.89741,2.89741,2.88897,2.89553,7380000.0
2007-03-30 09:20:00,2.8958,2.8958,2.89426,2.89552,9130000.0
2007-03-30 09:21:00,2.89314,2.89483,2.89249,2.89249,5250000.0
2007-03-30 09:22:00,2.89372,2.89599,2.8927,2.89589,6630000.0
2007-03-30 09:23:00,2.89591,2.89621,2.89305,2.89321,8750000.0
2007-03-30 09:24:00,2.89574,2.89609,2.89187,2.89457,8760000.0
2007-03-30 09:25:00,2.89345,2.89788,2.8908,2.89359,11500000.0
2007-03-30 09:26:00,2.89386,2.89616,2.89217,2.89616,7000000.0
2007-03-30 09:27:00,2.89339,2.89732,2.89339,2.89632,8500000.0
2007-03-30 09:28:00,2.89561,2.89707,2.89242,2.89701,9630000.0
2007-03-30 09:29:00,2.89587,2.89744,2.89232,2.89465,18000000.0
2007-03-30 09:30:00,2.89614,2.89777,2.89391,2.89691,10880000.0
2007-03-30 09:31:00,2.89371,2.89699,2.89335,2.89699,6260000.0
2007-03-30 09:32:00,2.89228,2.89742,2.89228,2.89742,6380000.0
2007-03-30 09:33:00,2.89514,2.8977,2.89401,2.89735,5380000.0
2007-03-30 09:34:00,2.89735,2.8986,2.89509,2.89541,7880000.0
2007-03-30 09:35:00,2.89673,2.89689,2.8926,2.89657,7630000.0
2007-03-30 09:36:00,2.89843,2.89911,2.89629,2.89911,6500000.0
2007-03-30 09:37:00,2.89968,2.90039,2.89723,2.90039,7750000.0
2007-03-30 09:38:00,2.89949,2.89962,2.89546,2.89962,5500000.0
2007-03-30 09:39:00,2.89771,2.89975,2.89724,2.89744,10500000.0
2007-03-30 09:40:00,2.89462,2.89895,2.89462,2.89748,6750000.0
2007-03-30 09:41:00,2.89552,2.89884,2.89101,2.89793,16130000.0
2007-03-30 09:42:00,2.89621,2.89792,2.89443,2.89729,6250000.0
2007-03-30 09:43:00,2.89176,2.89808,2.89176,2.89689,11750000.0
2007-03-30 09:44:00,2.89882,2.89882,2.89414,2.89708,10750000.0
2007-03-30 09:45:00,2.89426,2.89698,2.88917,2.89668,7380000.0
2007-03-30 09:46:00,2.89702,2.89948,2.89302,2.89885,12000000.0
2007-03-30 09:47:00,2.89432,2.8966,2.8936,2.8936,8880000.0
2007-03-30 09:48:00,2.89795,2.89795,2.89265,2.89688,7250000.0
2007-03-30 09:49:00,2.89434,2.89743,2.89385,2.8953,7750000.0
2007-03-30 09:50:00,2.89332,2.89677,2.89319,2.89677,7500000.0
2007-03-30 09:51:00,2.89526,2.89717,2.89214,2.8971,6250000.0
2007-03-30 09:52:00,2.89785,2.89785,2.89252,2.8974,9880000.0
2007-03-30 09:53:00,2.89444,2.89874,2.89444,2.89874,10750000.0
2007-03-30 09:54:00,2.89736,2.89878,2.89665,2.89852,7880000.0
2007-03-30 09:55:00,2.89677,2.89865,2.89205,2.89865,6630000.0
2007-03-30 09:56:00,2.89772,2.90015,2.89609,2.89974,6000000.0
2007-03-30 09:57:00,2.90026,2.90028,2.89718,2.89718,7500000.0
2007-03-30 09:58:00,2.89835,2.89906,2.89363,2.89878,10250000.0
2007-03-30 09:59:00,2.89803,2.89941,2.89655,2.89941,9500000.0
2007-03-30 10:00:00,2.89628,2.89822,2.89369,2.89776,6250000.0
2007-03-30 10:01:00,2.89712,2.89908,2.89712,2.89908,5380000.0
2007-03-30 10:02:00,2.89684,2.89973,2.89478,2.89478,8000000.0
2007-03-30 10:03:00,2.89942,2.89942,2.89607,2.89749,9750000.0
2007-03-30 10:04:00,2.89732,2.89865,2.89475,2.89739,5250000.0
2007-03-30 10:05:00,2.89889,2.89907,2.89362,2.8956,6880000.0
2007-03-30 10:06:00,2.89817,2.89927,2.89465,2.89828,12130000.0
2007-03-30 10:07:00,2.89914,2.89914,2.89683,2.89822,6750000.0
2007-03-30 10:08:00,2.89699,2.89964,2.89628,2.89964,6000000.0
2007-03-30 10:09:00,2.89619,2.89802,2.89411,2.89773,8750000.0
2007-03-30 10:10:00,2.89627,2.8994,2.89527,2.8955,15640000.0
2007-03-30 10:11:00,2.89669,2.89895,2.8923,2.89745,7880000.0
2007-03-30 10:12:00,2.89607,2.89832,2.89481,2.89795,6250000.0
2007-03-30 10:13:00,2.89583,2.89951,2.89435,2.89435,16130000.0
2007-03-30 10:14:00,2.89516,2.89791,2.89516,2.89789,8380000.0
2007-03-30 10:15:00,2.89832,2.89832,2.89256,2.89462,6380000.0
2007-03-30 10:16:00,2.89629,2.8973,2.89406,2.8973,7630000.0
2007-03-30 10:17:00,2.89811,2.89883,2.89398,2.89713,10630000.0
2007-03-30 10:18:00,2.89761,2.89766,2.89314,2.89439,7380000.0
2007-03-30 10:19:00,2.89751,2.89751,2.89402,2.89744,11000000.0
2007-03-30 10:20:00,2.89732,2.89732,2.89338,2.89704,6250000.0
2007-03-30 10:21:00,2.89779,2.89906,2.89367,2.894,16760000.0
2007-03-30 10:22:00,2.89666,2.89867,2.8939,2.89592,10500000.0
2007-03-30 10:23:00,2.8991,2.8991,2.89448,2.89551,12380000.0
2007-03-30 10:24:00,2.89774,2.89814,2.89156,2.89156,10000000.0
2007-03-30 10:25:00,2.89859,2.89859,2.89556,2.89591,5500000.0
2007-03-30 10:26:00,2.89829,2.89905,2.89539,2.89868,15880000.0
2007-03-30 10:27:00,2.89994,2.89994,2.89473,2.89553,13760000.0
2007-03-30 10:28:00,2.89813,2.90055,2.89727,2.8999,12500000.0
2007-03-30 10:29:00,2.89815,2.90039,2.89807,2.90028,8250000.0
2007-03-30 10:30:00,2.89756,2.9,2.89648,2.89671,10750000.0
2007-03-30 10:31:00,2.8978,2.90084,2.8955,2.90073,10750000.0
2007-03-30 10:32:00,2.89744,2.90119,2.89731,2.90092,8130000.0
2007-03-30 10:33:00,2.90235,2.9027,2.89762,2.90119,11500000.0
2007-03-30 10:34:00,2.89831,2.90214,2.89614,2.89889,12880000.0
2007-03-30 10:35:00,2.89727,2.90084,2.89418,2.89418,6260000.0
2007-03-30 10:36:00,2.90123,2.90206,2.89701,2.90116,9750000.0
2007-03-30 10:37:00,2.90099,2.90144,2.89721,2.90144,11250000.0
2007-03-30 10:38:00,2.90095,2.90188,2.89874,2.89921,5500000.0
2007-03-30 10:39:00,2.89851,2.90042,2.89767,2.89837,5890000.0
2007-03-30 10:40:00,2.89825,2.90075,2.89825,2.9006,5750000.0
2007-03-30 10:41:00,2.89843,2.90228,2.89785,2.90182,12000000.0
2007-03-30 10:42:00,2.90173,2.90233,2.89903,2.90122,7250000.0
2007-03-30 10:43:00,2.89753,2.90068,2.89753,2.90068,13000000.0
2007-03-30 10:44:00,2.89783,2.9015,2.89729,2.89729,11750000.0
2007-03-30 10:45:00,2.90071,2.90187,2.89731,2.90069,10250000.0
2007-03-30 10:46:00,2.89744,2.90051,2.89547,2.89922,10000000.0
2007-03-30 10:47:00,2.89737,2.90142,2.89737,2.90142,10000000.0
2007-03-30 10:48:00,2.90235,2.90297,2.89893,2.90139,6630000.0
2007-03-30 10:49:00,2.9014,2.90168,2.89769,2.90115,6510000.0
2007-03-30 10:50:00,2.90198,2.90238,2.9003,2.9019,6500000.0
2007-03-30 10:51:00,2.89488,2.90205,2.89488,2.89936,10000000.0
2007-03-30 10:52:00,2.90265,2.90363,2.90092,2.90357,15130000.0
2007-03-30 10:53:00,2.90452,2.905,2.90167,2.90336,5500000.0
2007-03-30 10:54:00,2.90374,2.90374,2.89835,2.90141,8130000.0
2007-03-30 10:55:00,2.90271,2.90271,2.89921,2.90208,7750000.0
2007-03-30 10:56:00,2.90128,2.90282,2.89767,2.90108,10500000.0
2007-03-30 10:57:00,2.89951,2.90331,2.89951,2.90244,6880000.0
2007-03-30 10:58:00,2.90336,2.90369,2.89859,2.90251,7260000.0
2007-03-30 10:59:00,2.90249,2.90249,2.8961,2.9017,7500000.0
2007-03-30 11:00:00,2.90175,2.90296,2.89773,2.90296,9630000.0
2007-03-30 11:01:00,2.90158,2.90284,2.89907,2.90052,9880000.0
2007-03-30 11:02:00,2.90212,2.90212,2.89802,2.89802,6500000.0
2007-03-30 11:03:00,2.90302,2.90302,2.89919,2.89919,9250000.0
2007-03-30 11:04:00,2.89516,2.90108,2.89516,2.90102,6500000.0
2007-03-30 11:05:00,2.90011,2.90204,2.89735,2.89735,10500000.0
2007-03-30 11:06:00,2.89833,2.90107,2.89833,2.90107,7880000.0
2007-03-30 11:07:00,2.89939,2.90109,2.89678,2.89678,5130000.0
2007-03-30 11:08:00,2.89829,2.90016,2.89631,2.89887,5250000.0
2007-03-30 11:09:00,2.90079,2.90079,2.89522,2.89814,7760000.0
2007-03-30 11:10:00,2.89717,2.90082,2.8948,2.90082,9500000.0
2007-03-30 11:11:00,2.89821,2.89973,2.89548,2.89959,6250000.0
2007-03-30 11:12:00,2.89813,2.89992,2.89635,2.89648,5500000.0
2007-03-30 11:13:00,2.90096,2.90096,2.89642,2.89832,13250000.0
2007-03-30 11:14:00,2.89714,2.90159,2.89714,2.90159,9250000.0
2007-03-30 11:15:00,2.89997,2.90135,2.89702,2.89702,12000000.0
2007-03-30 11:17:00,2.90173,2.90182,2.89571,2.89679,7880000.0
2007-03-30 11:18:00,2.90038,2.90163,2.89666,2.90078,8380000.0
2007-03-30 11:19:00,2.89883,2.90065,2.89466,2.89948,8500000.0
2007-03-30 11:20:00,2.90138,2.90156,2.89464,2.89949,6500000.0
2007-03-30 11:21:00,2.90125,2.90156,2.89553,2.89745,10750000.0
2007-03-30 11:22:00,2.897,2.90083,2.89673,2.89673,6000000.0
2007-03-30 11:23:00,2.89994,2.89994,2.89545,2.89912,10000000.0
2007-03-30 11:24:00,2.89991,2.89991,2.89822,2.89944,6000000.0
2007-03-30 11:25:00,2.89606,2.8998,2.89469,2.89938,8750000.0
2007-03-30 11:26:00,2.89829,2.90021,2.89445,2.90021,9500000.0
2007-03-30 11:27:00,2.89774,2.8989,2.8944,2.89851,7500000.0
2007-03-30 11:28:00,2.8978,2.89846,2.89594,2.89649,10750000.0
2007-03-30 11:29:00,2.89897,2.89897,2.89355,2.89863,5250000.0
2007-03-30 11:30:00,2.89804,2.89834,2.89432,2.89832,5750000.0
2007-03-30 11:31:00,2.89455,2.89753,2.89085,2.89721,7000000.0
2007-03-30 11:32:00,2.89814,2.89863,2.89452,2.89863,8750000.0
2007-03-30 11:33:00,2.89665,2.89841,2.8954,2.89629,17000000.0
2007-03-30 11:34:00,2.89782,2.89875,2.89608,2.89801,9500000.0
2007-03-30 11:35:00,2.89755,2.89876,2.89352,2.897,14380000.0
2007-03-30 11:36:00,2.89815,2.8991,2.89346,2.89671,6630000.0
2007-03-30 11:37:00,2.89488,2.89851,2.89393,2.89562,8500000.0
2007-03-30 11:38:00,2.89861,2.89901,2.89413,2.89766,10630000.0
2007-03-30 11:39:00,2.89865,2.89969,2.89601,2.89833,7250000.0
2007-03-30 11:40:00,2.89891,2.89954,2.89485,2.89667,8750000.0
2007-03-30 11:41:00,2.89659,2.89918,2.89386,2.89479,10630000.0
2007-03-30 11:42:00,2.89547,2.89905,2.89377,2.89892,11250000.0
2007-03-30 11:43:00,2.89819,2.89994,2.89626,2.89977,12880000.0
2007-03-30 11:44:00,2.90015,2.90015,2.89641,2.89813,7000000.0
2007-03-30 11:45:00,2.8954,2.89893,2.8954,2.89797,9500000.0
2007-03-30 11:46:00,2.89727,2.89998,2.89725,2.89964,5250000.0
2007-03-30 11:47:00,2.89581,2.90109,2.89581,2.90073,9380000.0
2007-03-30 11:48:00,2.90019,2.90019,2.89548,2.8995,11750000.0
2007-03-30 11:49:00,2.90016,2.90022,2.89654,2.90003,10130000.0
2007-03-30 11:50:00,2.90039,2.90083,2.89491,2.89695,8630000.0
2007-03-30 11:51:00,2.90071,2.90071,2.89834,2.89853,5880000.0
2007-03-30 11:52:00,2.89935,2.89988,2.8968,2.89988,8130000.0
2007-03-30 11:53:00,2.8993,2.9,2.8982,2.89953,5250000.0
2007-03-30 11:54:00,2.89643,2.90024,2.89425,2.89972,8000000.0
2007-03-30 11:55:00,2.89917,2.89952,2.89615,2.89731,9000000.0
2007-03-30 11:56:00,2.89868,2.90087,2.89828,2.90014,6250000.0
2007-03-30 11:57:00,2.89581,2.9004,2.89581,2.89946,6250000.0
2007-03-30 11:58:00,2.89973,2.90015,2.89663,2.89992,12750000.0
2007-03-30 11:59:00,2.90034,2.90034,2.89514,2.89925,12750000.0
2007-03-30 12:00:00,2.89961,2.89961,2.89625,2.89885,10500000.0
2007-03-30 12:01:00,2.89662,2.90011,2.89651,2.89703,8750000.0
2007-03-30 12:02:00,2.89983,2.90049,2.895,2.90049,10750000.0
2007-03-30 12:03:00,2.89855,2.89986,2.89742,2.89751,6380000.0
2007-03-30 12:04:00,2.90009,2.90023,2.89444,2.90023,9260000.0
2007-03-30 12:05:00,2.90084,2.90151,2.89449,2.90026,7130000.0
2007-03-30 12:06:00,2.89733,2.89961,2.89604,2.89961,9750000.0
2007-03-30 12:07:00,2.89855,2.89894,2.89374,2.89744,7130000.0
2007-03-30 12:08:00,2.8946,2.90007,2.8946,2.89829,8000000.0
2007-03-30 12:09:00,2.90034,2.90098,2.8962,2.89891,8500000.0
2007-03-30 12:10:00,2.90027,2.90088,2.89506,2.89997,9000000.0
2007-03-30 12:11:00,2.89775,2.90051,2.89775,2.89923,7380000.0
2007-03-30 12:12:00,2.8991,2.90033,2.89642,2.89765,9130000.0
2007-03-30 12:13:00,2.89885,2.90051,2.89528,2.89951,11000000.0
2007-03-30 12:14:00,2.898,2.89971,2.898,2.89971,9500000.0
2007-03-30 12:15:00,2.89938,2.90098,2.89783,2.8998,7380000.0
2007-03-30 12:16:00,2.89918,2.89918,2.89444,2.89856,5500000.0
2007-03-30 12:17:00,2.89775,2.89866,2.89699,2.89812,7250000.0
2007-03-30 12:18:00,2.89653,2.90056,2.89653,2.8966,6500000.0
2007-03-30 12:19:00,2.90027,2.90033,2.89294,2.89656,7750000.0
2007-03-30 12:20:00,2.89799,2.90121,2.89713,2.89848,7000000.0
2007-03-30 12:21:00,2.89955,2.90008,2.89521,2.89711,13260000.0
2007-03-30 12:22:00,2.89917,2.90054,2.89833,2.90054,9010000.0
2007-03-30 12:23:00,2.89509,2.89952,2.89508,2.89942,13630000.0
2007-03-30 12:24:00,2.89784,2.90036,2.89748,2.90036,7250000.0
2007-03-30 12:25:00,2.89721,2.89981,2.89617,2.89775,8010000.0
2007-03-30 12:26:00,2.89932,2.9007,2.89765,2.89765,7500000.0
2007-03-30 12:27:00,2.90074,2.90074,2.89529,2.89936,13630000.0
2007-03-30 12:28:00,2.89854,2.90098,2.89854,2.90002,7750000.0
2007-03-30 12:29:00,2.9013,2.9013,2.89731,2.90053,11250000.0
2007-03-30 12:30:00,2.89915,2.90177,2.89778,2.89778,6130000.0
2007-03-30 12:31:00,2.90169,2.90169,2.89846,2.90007,6000000.0
2007-03-30 12:32:00,2.90161,2.90161,2.89812,2.8998,7000000.0
2007-03-30 12:33:00,2.90125,2.90125,2.89749,2.89834,7500000.0
2007-03-30 12:34:00,2.89911,2.90164,2.89911,2.90023,5250000.0
2007-03-30 12:35:00,2.8987,2.90163,2.89694,2.9012,6500000.0
2007-03-30 12:36:00,2.8993,2.90224,2.89824,2.90224,5880000.0
2007-03-30 12:37:00,2.89953,2.90202,2.89435,2.90011,13630000.0
2007-03-30 12:38:00,2.90202,2.90202,2.89555,2.90159,9750000.0
2007-03-30 12:39:00,2.9018,2.90288,2.89888,2.89888,8260000.0
2007-03-30 12:40:00,2.90208,2.90208,2.89844,2.90088,11000000.0
2007-03-30 12:41:00,2.90063,2.90276,2.89912,2.90203,4880000.0
2007-03-30 12:42:00,2.90181,2.90213,2.89637,2.90213,10630000.0
2007-03-30 12:43:00,2.89815,2.90205,2.89815,2.90185,6750000.0
2007-03-30 12:44:00,2.89974,2.9014,2.89798,2.89997,8000000.0
2007-03-30 12:45:00,2.90284,2.90311,2.89619,2.90167,7000000.0
2007-03-30 12:46:00,2.89906,2.90262,2.89874,2.89874,5260000.0
2007-03-30 12:47:00,2.90091,2.90396,2.89504,2.90396,11250000.0
2007-03-30 12:48:00,2.89653,2.90308,2.89653,2.89984,6630000.0
2007-03-30 12:49:00,2.90351,2.90351,2.9002,2.90327,8000000.0
2007-03-30 12:50:00,2.89928,2.90205,2.89742,2.90134,9130000.0
2007-03-30 12:51:00,2.90267,2.90286,2.89592,2.89925,7500000.0
2007-03-30 12:52:00,2.90332,2.90332,2.89749,2.90024,9000000.0
2007-03-30 12:53:00,2.90239,2.90399,2.9016,2.90284,7000000.0
2007-03-30 12:54:00,2.90127,2.90342,2.9011,2.9021,5250000.0
2007-03-30 12:55:00,2.90254,2.90348,2.89755,2.89755,6130000.0
2007-03-30 12:56:00,2.9004,2.90257,2.89779,2.89935,16130000.0
2007-03-30 12:57:00,2.90274,2.90274,2.89595,2.89837,9880000.0
2007-03-30 12:58:00,2.90192,2.90339,2.89716,2.89981,9640000.0
2007-03-30 12:59:00,2.90047,2.9023,2.90044,2.90207,10500000.0
2007-03-30 13:00:00,2.89981,2.90096,2.89689,2.89944,6630000.0
2007-03-30 13:01:00,2.89767,2.90153,2.89767,2.89927,10250000.0
2007-03-30 13:02:00,2.90232,2.90232,2.89886,2.90028,7250000.0
2007-03-30 13:03:00,2.90247,2.90304,2.89735,2.8997,9250000.0
2007-03-30 13:04:00,2.90236,2.90295,2.89816,2.89816,11500000.0
2007-03-30 13:05:00,2.90227,2.90264,2.89749,2.90245,14750000.0
2007-03-30 13:06:00,2.90251,2.90271,2.89902,2.90187,6500000.0
2007-03-30 13:07:00,2.90296,2.90325,2.89722,2.9,11500000.0
2007-03-30 13:08:00,2.9016,2.90246,2.89868,2.90246,10500000.0
2007-03-30 13:09:00,2.89977,2.90125,2.89695,2.8997,5500000.0
2007-03-30 13:10:00,2.9024,2.9024,2.89822,2.90172,8250000.0
2007-03-30 13:11:00,2.89994,2.90223,2.89845,2.89967,13880000.0
2007-03-30 13:12:00,2.90022,2.90202,2.89706,2.90202,8750000.0
2007-03-30 13:13:00,2.8985,2.90115,2.89518,2.89758,16000000.0
2007-03-30 13:14:00,2.90181,2.90181,2.89565,2.90089,6630000.0
2007-03-30 13:15:00,2.9009,2.90211,2.89638,2.89831,8250000.0
2007-03-30 13:16:00,2.90117,2.90301,2.89768,2.90107,8880000.0
2007-03-30 13:17:00,2.89858,2.90137,2.89858,2.90131,6000000.0
2007-03-30 13:18:00,2.89872,2.90138,2.89872,2.89984,6500000.0
2007-03-30 13:19:00,2.89924,2.90122,2.89824,2.89848,8750000.0
2007-03-30 13:20:00,2.89838,2.90141,2.89825,2.90141,6130000.0
2007-03-30 13:21:00,2.8997,2.90109,2.89823,2.89862,6630000.0
2007-03-30 13:22:00,2.89997,2.90062,2.89736,2.90003,6130000.0
2007-03-30 13:23:00,2.90115,2.90143,2.89754,2.89935,8500000.0
2007-03-30 13:24:00,2.89939,2.90127,2.89644,2.89657,7130000.0
2007-03-30 13:25:00,2.90055,2.90074,2.8978,2.90003,10130000.0
2007-03-30 13:26:00,2.89996,2.90057,2.89412,2.90033,6500000.0
2007-03-30 13:27:00,2.89891,2.90138,2.89869,2.90062,11750000.0
2007-03-30 13:28:00,2.89894,2.90167,2.89742,2.9001,7630000.0
2007-03-30 13:29:00,2.89525,2.90166,2.89525,2.90166,4880000.0
2007-03-30 13:30:00,2.89883,2.90172,2.89501,2.89501,7250000.0
2007-03-30 13:31:00,2.90055,2.9024,2.89735,2.89837,10760000.0
2007-03-30 13:32:00,2.90195,2.90283,2.9003,2.90279,7760000.0
2007-03-30 13:33:00,2.89545,2.90256,2.89545,2.90256,6130000.0
2007-03-30 13:34:00,2.90275,2.90275,2.89965,2.90057,6000000.0
2007-03-30 13:35:00,2.89908,2.90259,2.89895,2.90259,7130000.0
2007-03-30 13:36:00,2.9018,2.90205,2.89797,2.90166,8260000.0
2007-03-30 13:37:00,2.90168,2.90168,2.89975,2.89975,6250000.0
2007-03-30 13:38:00,2.90272,2.90272,2.89755,2.89958,7880000.0
2007-03-30 13:39:00,2.90232,2.90327,2.89993,2.90326,6130000.0
2007-03-30 13:40:00,2.90155,2.9033,2.89825,2.8994,5500000.0
2007-03-30 13:41:00,2.90094,2.90283,2.90037,2.90148,11000000.0
2007-03-30 13:42:00,2.90135,2.90239,2.89969,2.90239,5500000.0
2007-03-30 13:43:00,2.90111,2.90163,2.89967,2.89993,6380000.0
2007-03-30 13:44:00,2.90274,2.90274,2.89937,2.89937,7750000.0
2007-03-30 13:45:00,2.89848,2.90267,2.89848,2.89897,8750000.0
2007-03-30 13:46:00,2.89877,2.90204,2.89792,2.9019,5880000.0
2007-03-30 13:47:00,2.90005,2.90284,2.90005,2.90082,7760000.0
2007-03-30 13:48:00,2.90127,2.90127,2.89867,2.89933,6630000.0
2007-03-30 13:49:00,2.90111,2.90111,2.89812,2.89812,6130000.0
2007-03-30 13:50:00,2.89997,2.90022,2.8963,2.8963,5880000.0
2007-03-30 13:51:00,2.90047,2.90047,2.89537,2.90019,7630000.0
2007-03-30 13:52:00,2.90055,2.90108,2.89766,2.8986,6630000.0
2007-03-30 13:53:00,2.90084,2.90114,2.89378,2.8987,7750000.0
2007-03-30 13:54:00,2.90045,2.90045,2.89701,2.89887,7000000.0
2007-03-30 13:55:00,2.90061,2.90082,2.89586,2.89586,12000000.0
2007-03-30 13:56:00,2.90107,2.90159,2.89756,2.89839,8000000.0
2007-03-30 13:57:00,2.9003,2.90061,2.89841,2.90014,7750000.0
2007-03-30 13:58:00,2.8981,2.90092,2.8957,2.8957,8510000.0
2007-03-30 13:59:00,2.90023,2.90023,2.89415,2.89516,5500000.0
2007-03-30 14:00:00,2.89844,2.9008,2.89844,2.9008,6130000.0
2007-03-30 14:01:00,2.89715,2.90001,2.8963,2.89958,10250000.0
2007-03-30 14:02:00,2.90022,2.90176,2.8988,2.90176,7880000.0
2007-03-30 14:03:00,2.89924,2.90169,2.89578,2.89688,7010000.0
2007-03-30 14:04:00,2.90088,2.90131,2.89521,2.90131,6630000.0
2007-03-30 14:05:00,2.90127,2.90154,2.89688,2.89881,8640000.0
2007-03-30 14:06:00,2.90188,2.90188,2.89875,2.89969,5380000.0
2007-03-30 14:07:00,2.89859,2.90082,2.8969,2.8999,6880000.0
2007-03-30 14:08:00,2.89643,2.90071,2.89621,2.89735,8000000.0
2007-03-30 14:09:00,2.89763,2.8997,2.89556,2.89837,6000000.0
2007-03-30 14:10:00,2.89727,2.90092,2.8953,2.89616,17500000.0
2007-03-30 14:11:00,2.89674,2.90048,2.89448,2.90048,7750000.0
2007-03-30 14:12:00,2.90047,2.90055,2.89452,2.89903,9630000.0
2007-03-30 14:13:00,2.89771,2.90018,2.89668,2.89984,8250000.0
2007-03-30 14:14:00,2.89886,2.89955,2.8957,2.89878,6000000.0
2007-03-30 14:15:00,2.90097,2.90097,2.8952,2.89859,8880000.0
2007-03-30 14:16:00,2.89677,2.89879,2.89677,2.89714,6500000.0
2007-03-30 14:17:00,2.89495,2.89943,2.89495,2.89857,6500000.0
2007-03-30 14:18:00,2.89949,2.89967,2.8952,2.89917,6000000.0
2007-03-30 14:19:00,2.89729,2.9003,2.89683,2.9003,8250000.0
2007-03-30 14:20:00,2.8992,2.89958,2.89663,2.89685,7010000.0
2007-03-30 14:21:00,2.89791,2.89904,2.89409,2.89741,10880000.0
2007-03-30 14:22:00,2.89501,2.89929,2.89351,2.89724,9250000.0
2007-03-30 14:23:00,2.89854,2.89879,2.89532,2.89798,7750000.0
2007-03-30 14:24:00,2.8981,2.89847,2.89441,2.89734,6880000.0
2007-03-30 14:25:00,2.897,2.89798,2.89418,2.89798,9880000.0
2007-03-30 14:26:00,2.8977,2.89771,2.89021,2.89762,11630000.0
2007-03-30 14:27:00,2.89769,2.898,2.89632,2.89687,8250000.0
2007-03-30 14:28:00,2.89777,2.89777,2.89237,2.8958,6000000.0
2007-03-30 14:29:00,2.89555,2.89737,2.89232,2.89658,6250000.0
2007-03-30 14:30:00,2.89463,2.89865,2.89463,2.89865,8000000.0
2007-03-30 14:31:00,2.89932,2.89953,2.89329,2.89803,11380000.0
2007-03-30 14:32:00,2.8968,2.89881,2.89535,2.89648,5250000.0
2007-03-30 14:33:00,2.89841,2.89875,2.89403,2.89656,8500000.0
2007-03-30 14:34:00,2.89904,2.89904,2.89435,2.89607,8750000.0
2007-03-30 14:35:00,2.89867,2.89959,2.89524,2.89948,5500000.0
2007-03-30 14:36:00,2.89929,2.90018,2.89627,2.89939,15250000.0
2007-03-30 14:37:00,2.89707,2.90153,2.89424,2.90096,8380000.0
2007-03-30 14:38:00,2.89974,2.90128,2.89548,2.89937,7130000.0
2007-03-30 14:39:00,2.89955,2.90291,2.89732,2.89987,9380000.0
2007-03-30 14:40:00,2.90245,2.90316,2.89783,2.90229,7500000.0
2007-03-30 14:41:00,2.90217,2.90236,2.89786,2.90029,6750000.0
2007-03-30 14:42:00,2.90201,2.90254,2.8991,2.9001,11640000.0
2007-03-30 14:43:00,2.89877,2.90085,2.89659,2.89868,8630000.0
2007-03-30 14:44:00,2.90106,2.90106,2.89695,2.89884,11000000.0
2007-03-30 14:45:00,2.89524,2.89934,2.89395,2.89395,6750000.0
2007-03-30 14:46:00,2.89922,2.8997,2.89432,2.8964,7630000.0
2007-03-30 14:47:00,2.89842,2.89871,2.89597,2.89837,7130000.0
2007-03-30 14:48:00,2.89633,2.89761,2.89514,2.89717,7000000.0
2007-03-30 14:49:00,2.89778,2.8987,2.89009,2.89718,7880000.0
2007-03-30 14:50:00,2.89437,2.89634,2.89059,2.89583,8250000.0
2007-03-30 14:51:00,2.89561,2.8974,2.89436,2.89702,10760000.0
2007-03-30 14:52:00,2.89503,2.89612,2.88942,2.89612,7500000.0
2007-03-30 14:53:00,2.89735,2.89735,2.8897,2.8953,10380000.0
2007-03-30 14:54:00,2.89511,2.89792,2.89127,2.89448,10750000.0
2007-03-30 14:55:00,2.89749,2.89832,2.89555,2.89752,7510000.0
2007-03-30 14:56:00,2.89789,2.89796,2.89314,2.89314,10130000.0
2007-03-30 14:57:00,2.89842,2.89883,2.89365,2.89654,10010000.0
2007-03-30 14:58:00,2.89508,2.89724,2.8934,2.89565,7130000.0
2007-03-30 14:59:00,2.89392,2.89635,2.89348,2.89504,7750000.0
2007-03-30 15:00:00,2.89407,2.89734,2.89407,2.89678,6250000.0
2007-03-30 15:01:00,2.89559,2.89629,2.89037,2.89598,7500000.0
2007-03-30 15:02:00,2.89594,2.89594,2.89106,2.89565,7000000.0
2007-03-30 15:03:00,2.89505,2.89584,2.89261,2.89441,6000000.0
2007-03-30 15:04:00,2.89314,2.89444,2.89083,2.8927,9000000.0
2007-03-30 15:05:00,2.89289,2.8943,2.89105,2.8943,5250000.0
2007-03-30 15:06:00,2.89093,2.89456,2.88995,2.89271,5750000.0
2007-03-30 15:07:00,2.89223,2.89519,2.8899,2.89482,10750000.0
2007-03-30 15:08:00,2.89422,2.89501,2.88986,2.89121,6640000.0
2007-03-30 15:09:00,2.89535,2.89554,2.89157,2.89412,6500000.0
2007-03-30 15:10:00,2.89524,2.8963,2.89384,2.89532,8750000.0
2007-03-30 15:11:00,2.89541,2.89596,2.89264,2.89356,10500000.0
2007-03-30 15:12:00,2.89432,2.89633,2.89161,2.89346,12000000.0
2007-03-30 15:13:00,2.89524,2.89682,2.89359,2.89682,5250000.0
2007-03-30 15:14:00,2.89538,2.89542,2.89079,2.89427,12880000.0
2007-03-30 15:15:00,2.89586,2.89586,2.89067,2.89503,7250000.0
2007-03-30 15:16:00,2.8952,2.89563,2.89247,2.89247,11250000.0
2007-03-30 15:17:00,2.89563,2.89563,2.89289,2.8945,6250000.0
2007-03-30 15:18:00,2.89642,2.89642,2.89096,2.89633,7750000.0
2007-03-30 15:19:00,2.89574,2.89574,2.89418,2.8952,8250000.0
2007-03-30 15:20:00,2.89626,2.8977,2.89397,2.8977,8380000.0
2007-03-30 15:21:00,2.89659,2.89709,2.89427,2.89709,6250000.0
2007-03-30 15:22:00,2.89718,2.89758,2.89115,2.89665,12260000.0
2007-03-30 15:23:00,2.89463,2.89625,2.89423,2.89576,7250000.0
2007-03-30 15:24:00,2.89283,2.89621,2.89283,2.89377,8750000.0
2007-03-30 15:25:00,2.89489,2.8959,2.89032,2.89452,7760000.0
2007-03-30 15:26:00,2.8919,2.89626,2.89031,2.89576,8130000.0
2007-03-30 15:27:00,2.89497,2.89622,2.8894,2.89519,7000000.0
2007-03-30 15:28:00,2.89547,2.89547,2.8918,2.89392,8130000.0
2007-03-30 15:29:00,2.89037,2.89527,2.88894,2.89522,6750000.0
2007-03-30 15:30:00,2.89492,2.89615,2.89212,2.89423,9000000.0
2007-03-30 15:31:00,2.8943,2.8955,2.8929,2.89466,9250000.0
2007-03-30 15:32:00,2.89128,2.89533,2.89022,2.89533,9500000.0
2007-03-30 15:33:00,2.89368,2.89688,2.89323,2.89629,5880000.0
2007-03-30 15:34:00,2.89489,2.89628,2.89338,2.89628,7000000.0
2007-03-30 15:35:00,2.89078,2.89569,2.89078,2.89491,9750000.0
2007-03-30 15:36:00,2.89521,2.89625,2.8917,2.89547,10250000.0
2007-03-30 15:37:00,2.8957,2.89713,2.89394,2.89614,8880000.0
2007-03-30 15:38:00,2.89374,2.8967,2.89299,2.89337,9760000.0
2007-03-30 15:39:00,2.89539,2.89566,2.89296,2.89527,7260000.0
2007-03-30 15:40:00,2.89446,2.89703,2.89184,2.89659,8250000.0
2007-03-30 15:41:00,2.89182,2.89527,2.89182,2.89479,11500000.0
2007-03-30 15:42:00,2.89471,2.8959,2.891,2.8959,7750000.0
2007-03-30 15:43:00,2.89665,2.89721,2.89232,2.89527,12000000.0
2007-03-30 15:44:00,2.8965,2.89708,2.89423,2.89521,6500000.0
2007-03-30 15:45:00,2.89553,2.89779,2.89193,2.89779,9630000.0
2007-03-30 15:46:00,2.89831,2.89831,2.89261,2.89664,7880000.0
2007-03-30 15:47:00,2.8973,2.898,2.89229,2.8938,6010000.0
2007-03-30 15:48:00,2.89549,2.89648,2.89143,2.89648,6750000.0
2007-03-30 15:49:00,2.8972,2.89723,2.88952,2.89619,8880000.0
2007-03-30 15:50:00,2.89478,2.89698,2.89228,2.89698,6000000.0
2007-03-30 15:51:00,2.89786,2.89786,2.89208,2.89608,6380000.0
2007-03-30 15:52:00,2.89691,2.8975,2.89569,2.89692,8500000.0
2007-03-30 15:53:00,2.89671,2.89739,2.89208,2.89739,9630000.0
2007-03-30 15:54:00,2.89397,2.89648,2.89186,2.89421,10250000.0
2007-03-30 15:55:00,2.89688,2.89688,2.89207,2.89471,5750000.0
2007-03-30 15:56:00,2.8942,2.89605,2.89137,2.89317,9260000.0
2007-03-30 15:57:00,2.89479,2.89682,2.89304,2.89304,7510000.0
2007-03-30 15:58:00,2.89691,2.89691,2.89316,2.89386,8260000.0
2007-03-30 15:59:00,2.89668,2.89713,2.89358,2.89611,10130000.0
2007-03-30 16:00:00,2.89712,2.89712,2.89316,2.89618,7750000.0
2007-03-30 16:01:00,2.89258,2.89726,2.89192,2.89657,6500000.0
2007-03-30 16:02:00,2.89697,2.89816,2.89306,2.89808,11380000.0
2007-03-30 16:03:00,2.89864,2.89922,2.89386,2.89816,7000000.0
2007-03-30 16:04:00,2.89862,2.89919,2.89574,2.89889,8750000.0
2007-03-30 16:05:00,2.89953,2.89966,2.8949,2.89846,6250000.0
2007-03-30 16:06:00,2.89999,2.90113,2.89497,2.89569,8750000.0
2007-03-30 16:07:00,2.89866,2.90059,2.89695,2.90059,9250000.0
2007-03-30 16:08:00,2.89587,2.9009,2.89587,2.89796,10500000.0
2007-03-30 16:09:00,2.90026,2.90026,2.89484,2.89939,8000000.0
2007-03-30 16:10:00,2.89945,2.89975,2.89451,2.89897,7630000.0
2007-03-30 16:11:00,2.90001,2.90061,2.89755,2.899,5130000.0
2007-03-30 16:12:00,2.89971,2.89971,2.89734,2.89869,8000000.0
2007-03-30 16:13:00,2.89537,2.90023,2.89429,2.90023,10380000.0
2007-03-30 16:14:00,2.8994,2.90077,2.89699,2.90017,10260000.0
2007-03-30 16:15:00,2.89744,2.90049,2.8965,2.90043,8250000.0
2007-03-30 16:16:00,2.90038,2.90038,2.89683,2.89688,10630000.0
2007-03-30 16:17:00,2.89514,2.90033,2.89514,2.90033,8630000.0
2007-03-30 16:18:00,2.8967,2.89979,2.8967,2.89847,5880000.0
2007-03-30 16:19:00,2.89949,2.89979,2.89555,2.89616,8500000.0
2007-03-30 16:20:00,2.89484,2.8988,2.89484,2.89843,6130000.0
2007-03-30 16:21:00,2.89896,2.89896,2.89306,2.89701,7500000.0
2007-03-30 16:22:00,2.89777,2.90005,2.8959,2.90005,7760000.0
2007-03-30 16:23:00,2.90006,2.90073,2.89829,2.89946,8000000.0
2007-03-30 16:24:00,2.89974,2.89974,2.89646,2.89888,8630000.0
2007-03-30 16:25:00,2.89986,2.89986,2.8951,2.89563,7130000.0
2007-03-30 16:26:00,2.89683,2.89959,2.89591,2.89591,11000000.0
2007-03-30 16:27:00,2.89897,2.90005,2.8974,2.90005,10000000.0
2007-03-30 16:28:00,2.89899,2.89948,2.89461,2.89838,5500000.0
2007-03-30 16:29:00,2.89894,2.89902,2.89638,2.89896,8880000.0
2007-03-30 16:30:00,2.89815,2.89907,2.89466,2.89868,9250000.0
2007-03-30 16:31:00,2.8995,2.8995,2.89653,2.89811,7380000.0
2007-03-30 16:32:00,2.89624,2.89906,2.89496,2.89882,6750000.0
2007-03-30 16:33:00,2.89969,2.89969,2.89578,2.89713,8750000.0
2007-03-30 16:34:00,2.89999,2.89999,2.89582,2.89882,6500000.0
2007-03-30 16:35:00,2.90074,2.90163,2.89448,2.9,12390000.0
2007-03-30 16:36:00,2.89909,2.90029,2.89558,2.89709,14130000.0
2007-03-30 16:37:00,2.89888,2.89988,2.89636,2.89985,5500000.0
2007-03-30 16:38:00,2.89964,2.89977,2.89216,2.89977,10380000.0
2007-03-30 16:39:00,2.89965,2.90087,2.8937,2.8969,7500000.0
2007-03-30 16:40:00,2.89814,2.89983,2.89698,2.89983,9750000.0
2007-03-30 16:41:00,2.89649,2.89985,2.89649,2.89654,6000000.0
2007-03-30 16:42:00,2.8986,2.8986,2.89575,2.89683,6750000.0
2007-03-30 16:43:00,2.89883,2.89979,2.89523,2.89523,11250000.0
2007-03-30 16:44:00,2.89628,2.90038,2.89628,2.90038,9010000.0
2007-03-30 16:45:00,2.89989,2.90012,2.89723,2.8974,7500000.0
2007-03-30 16:46:00,2.89585,2.9004,2.89585,2.89648,7500000.0
2007-03-30 16:47:00,2.90005,2.90109,2.89764,2.89971,11630000.0
2007-03-30 16:48:00,2.89922,2.90022,2.89773,2.90022,7000000.0
2007-03-30 16:49:00,2.90025,2.90025,2.89433,2.89699,8750000.0
2007-03-30 16:50:00,2.89918,2.90062,2.89782,2.89782,8500000.0
2007-03-30 16:51:00,2.89853,2.89876,2.89478,2.8958,7500000.0
2007-03-30 16:52:00,2.8978,2.90099,2.8978,2.89897,6000000.0
2007-03-30 16:53:00,2.8959,2.89885,2.89283,2.89764,12000000.0
2007-03-30 16:54:00,2.89711,2.89939,2.89444,2.89939,11130000.0
2007-03-30 16:55:00,2.89585,2.89959,2.8957,2.89933,6000000.0
2007-03-30 16:56:00,2.89748,2.89867,2.89478,2.89867,7250000.0
2007-03-30 16:57:00,2.89851,2.89851,2.89513,2.89751,8000000.0
2007-03-30 16:58:00,2.8935,2.89801,2.89153,2.89765,16500000.0
2007-03-30 16:59:00,2.89699,2.8972,2.89231,2.89687,5880000.0
2007-03-30 17:00:00,2.89556,2.89686,2.89016,2.89686,17130000.0
2007-03-30 17:01:00,2.89561,2.89636,2.89175,2.89636,8880000.0
2007-03-30 17:02:00,2.89774,2.89774,2.89352,2.89613,6250000.0
2007-03-30 17:03:00,2.89313,2.89614,2.8919,2.89192,9380000.0
2007-03-30 17:04:00,2.89652,2.89652,2.89041,2.894,7000000.0
2007-03-30 17:05:00,2.89623,2.89623,2.89193,2.89465,8880000.0
2007-03-30 17:06:00,2.89523,2.89556,2.89434,2.89447,7630000.0
2007-03-30 17:07:00,2.89348,2.89678,2.89348,2.89509,7880000.0
2007-03-30 17:08:00,2.89243,2.89474,2.89003,2.89474,9010000.0
2007-03-30 17:09:00,2.89455,2.89521,2.89282,2.89509,5500000.0
2007-03-30 17:10:00,2.89157,2.89577,2.89069,2.89577,11750000.0
2007-03-30 17:11:00,2.894,2.89532,2.89295,2.89439,7750000.0
2007-03-30 17:12:00,2.89178,2.89445,2.88787,2.89445,8130000.0
2007-03-30 17:13:00,2.89416,2.89434,2.89069,2.8935,10880000.0
2007-03-30 17:14:00,2.89314,2.89374,2.88742,2.89233,7380000.0
2007-03-30 17:15:00,2.89005,2.89084,2.88635,2.8907,7380000.0
2007-03-30 17:16:00,2.88896,2.89105,2.88819,2.89067,5250000.0
2007-03-30 17:17:00,2.88739,2.88942,2.8867,2.88888,7130000.0
2007-03-30 17:18:00,2.88697,2.8894,2.88574,2.8894,6250000.0
2007-03-30 17:19:00,2.8884,2.89177,2.88579,2.89177,8750000.0
2007-03-30 17:20:00,2.89162,2.89162,2.88648,2.88785,5750000.0
2007-03-30 17:21:00,2.88647,2.88794,2.88605,2.88789,8750000.0
2007-03-30 17:22:00,2.88779,2.88803,2.88279,2.88719,14500000.0
2007-03-30 17:23:00,2.88815,2.88816,2.88343,2.88703,8010000.0
2007-03-30 17:24:00,2.8848,2.88917,2.88302,2.88897,16880000.0
2007-03-30 17:25:00,2.88683,2.88908,2.88386,2.88908,10010000.0
2007-03-30 17:26:00,2.8876,2.88794,2.88203,2.88649,15640000.0
2007-03-30 17:27:00,2.88481,2.88632,2.88161,2.88422,10750000.0
2007-03-30 17:28:00,2.88056,2.88499,2.88056,2.88214,12880000.0
2007-03-30 17:29:00,2.8818,2.88379,2.88036,2.88255,6250000.0
2007-03-30 17:30:00,2.88065,2.88284,2.87902,2.88171,8250000.0
2007-03-30 17:31:00,2.88155,2.88374,2.87878,2.88243,11630000.0
2007-03-30 17:32:00,2.88209,2.88218,2.87541,2.88218,14250000.0
2007-03-30 17:33:00,2.88401,2.88496,2.88143,2.88496,7500000.0
2007-03-30 17:34:00,2.88542,2.88574,2.87994,2.88574,9250000.0
2007-03-30 17:35:00,2.88533,2.88589,2.88366,2.8849,5500000.0
2007-03-30 17:36:00,2.88468,2.88619,2.88001,2.88619,7000000.0
2007-03-30 17:37:00,2.88695,2.88724,2.88217,2.88463,10380000.0
2007-03-30 17:38:00,2.88607,2.88689,2.88293,2.88556,22000000.0
2007-03-30 17:39:00,2.88585,2.88603,2.88247,2.88359,5750000.0
2007-03-30 17:40:00,2.88657,2.88673,2.88412,2.88412,6750000.0
2007-03-30 17:41:00,2.88627,2.88643,2.88201,2.88641,7000000.0
2007-03-30 17:42:00,2.88554,2.88693,2.8827,2.88613,8500000.0
2007-03-30 17:43:00,2.88379,2.88654,2.88376,2.88579,10260000.0
2007-03-30 17:44:00,2.88428,2.88433,2.88004,2.88362,7880000.0
2007-03-30 17:45:00,2.88462,2.88462,2.88059,2.88325,14000000.0
2007-03-30 17:46:00,2.8809,2.88974,2.8809,2.88629,15380000.0
2007-03-30 17:47:00,2.88588,2.88588,2.88122,2.88426,12250000.0
2007-03-30 17:48:00,2.88371,2.88531,2.8812,2.88268,10380000.0
2007-03-30 17:49:00,2.88656,2.88733,2.88422,2.88523,7500000.0
2007-03-30 17:50:00,2.88414,2.88822,2.8816,2.8816,11000000.0
2007-03-30 17:51:00,2.88348,2.88774,2.88077,2.88709,7380000.0
2007-03-30 17:52:00,2.88576,2.88639,2.88306,2.88438,7760000.0
2007-03-30 17:53:00,2.88173,2.88673,2.88173,2.88586,5380000.0
2007-03-30 17:54:00,2.88511,2.88813,2.88037,2.88813,10250000.0
2007-03-30 17:55:00,2.88895,2.89215,2.88707,2.89097,10130000.0
2007-03-30 17:56:00,2.89164,2.89219,2.88528,2.88956,15250000.0
2007-03-30 17:57:00,2.88885,2.89058,2.88768,2.89058,6000000.0
2007-03-30 17:58:00,2.8892,2.88996,2.88206,2.88651,13500000.0
2007-03-30 17:59:00,2.88409,2.88757,2.88082,2.88735,12500000.0
2007-03-30 18:00:00,2.88775,2.88908,2.8843,2.88657,10880000.0
2007-03-30 18:01:00,2.88791,2.88814,2.88473,2.88811,6250000.0
2007-03-30 18:02:00,2.88746,2.88838,2.88512,2.8869,12880000.0
2007-03-30 18:03:00,2.88315,2.88722,2.88183,2.88598,15750000.0
2007-03-30 18:04:00,2.88295,2.88652,2.87978,2.88553,7000000.0
2007-03-30 18:05:00,2.88822,2.88822,2.88423,2.8862,8750000.0
2007-03-30 18:06:00,2.88567,2.88812,2.88436,2.88777,8500000.0
2007-03-30 18:07:00,2.88832,2.88846,2.88525,2.88818,7880000.0
2007-03-30 18:08:00,2.88937,2.88963,2.88379,2.88608,11630000.0
2007-03-30 18:09:00,2.88912,2.88912,2.88322,2.88701,7500000.0
2007-03-30 18:10:00,2.88787,2.88859,2.88586,2.88667,10000000.0
2007-03-30 18:11:00,2.88742,2.8878,2.88509,2.88741,7000000.0
2007-03-30 18:12:00,2.88659,2.88872,2.88469,2.88682,11250000.0
2007-03-30 18:13:00,2.88775,2.88812,2.88671,2.88717,14500000.0
2007-03-30 18:14:00,2.88648,2.88799,2.88493,2.88761,6380000.0
2007-03-30 18:15:00,2.88652,2.88738,2.88602,2.88688,9750000.0
2007-03-30 18:16:00,2.88859,2.88859,2.8841,2.88726,8510000.0
2007-03-30 18:17:00,2.88789,2.8883,2.88397,2.88527,12130000.0
2007-03-30 18:18:00,2.88865,2.88865,2.88368,2.88751,6750000.0
2007-03-30 18:19:00,2.88827,2.88891,2.88491,2.88491,7750000.0
2007-03-30 18:20:00,2.88758,2.88821,2.88505,2.88821,6880000.0
2007-03-30 18:21:00,2.88835,2.89034,2.88575,2.88861,13500000.0
2007-03-30 18:22:00,2.88873,2.88977,2.88761,2.88829,7000000.0
2007-03-30 18:23:00,2.88783,2.88835,2.88346,2.88835,8130000.0
2007-03-30 18:24:00,2.88859,2.88859,2.88565,2.88565,7250000.0
2007-03-30 18:25:00,2.88842,2.88845,2.88616,2.88796,7000000.0
2007-03-30 18:26:00,2.88872,2.8898,2.88634,2.88914,8750000.0
2007-03-30 18:27:00,2.88743,2.8883,2.883,2.8883,12250000.0
2007-03-30 18:28:00,2.88506,2.88913,2.88506,2.88561,9000000.0
2007-03-30 18:29:00,2.88624,2.88817,2.88417,2.88764,6630000.0
2007-03-30 18:30:00,2.88767,2.8878,2.8838,2.88409,9760000.0
2007-03-30 18:31:00,2.88511,2.88869,2.88386,2.8874,7750000.0
2007-03-30 18:32:00,2.88817,2.88857,2.88291,2.88574,5500000.0
2007-03-30 18:33:00,2.88905,2.88905,2.88162,2.88879,9510000.0
2007-03-30 18:34:00,2.88982,2.88982,2.88618,2.88939,7750000.0
2007-03-30 18:35:00,2.88948,2.88948,2.88741,2.88929,6000000.0
2007-03-30 18:37:00,2.88812,2.88877,2.88632,2.88784,7750000.0
2007-03-30 18:38:00,2.89018,2.89018,2.8839,2.88963,9250000.0
2007-03-30 18:39:00,2.88621,2.89026,2.88621,2.89,8000000.0
2007-03-30 18:40:00,2.88586,2.88969,2.88586,2.88789,8250000.0
2007-03-30 18:41:00,2.89016,2.89026,2.88588,2.88611,5250000.0
2007-03-30 18:42:00,2.88678,2.88956,2.88488,2.88569,7010000.0
2007-03-30 18:43:00,2.88583,2.89033,2.88507,2.8901,7750000.0
2007-03-30 18:44:00,2.88777,2.89012,2.88653,2.89012,5880000.0
2007-03-30 18:45:00,2.88897,2.88923,2.88723,2.88776,5750000.0
2007-03-30 18:46:00,2.88987,2.88987,2.88447,2.88552,8130000.0
2007-03-30 18:47:00,2.88913,2.88913,2.88515,2.88599,5750000.0
2007-03-30 18:48:00,2.88805,2.88869,2.88595,2.88809,8250000.0
2007-03-30 18:49:00,2.88298,2.88783,2.88221,2.88593,13130000.0
2007-03-30 18:50:00,2.88656,2.88935,2.88656,2.88935,8750000.0
2007-03-30 18:51:00,2.88958,2.88958,2.88354,2.88848,5750000.0
2007-03-30 18:52:00,2.8893,2.8893,2.8818,2.88683,10010000.0
2007-03-30 18:53:00,2.88737,2.8888,2.88575,2.88833,5880000.0
2007-03-30 18:54:00,2.88771,2.88921,2.8865,2.88654,9500000.0
2007-03-30 18:55:00,2.88966,2.88966,2.88383,2.88756,7000000.0
2007-03-30 18:56:00,2.88944,2.88949,2.88683,2.88683,6010000.0
2007-03-30 18:57:00,2.88905,2.88956,2.88731,2.88956,5750000.0
2007-03-30 18:58:00,2.88966,2.8897,2.88489,2.88617,6250000.0
2007-03-30 18:59:00,2.88911,2.88938,2.88544,2.88923,8000000.0
2007-03-30 19:00:00,2.88897,2.88897,2.885,2.885,7130000.0
2007-03-30 19:02:00,2.88821,2.88821,2.87959,2.88727,6500000.0
2007-03-30 19:03:00,2.88713,2.88784,2.87988,2.87988,6500000.0
2007-03-30 19:04:00,2.88707,2.88817,2.88638,2.88638,6000000.0
2007-03-30 19:05:00,2.8883,2.8883,2.8826,2.88543,7250000.0
2007-03-30 19:06:00,2.88796,2.88796,2.88338,2.88775,7750000.0
2007-03-30 19:07:00,2.88615,2.88763,2.88317,2.88567,7630000.0
2007-03-30 19:08:00,2.88602,2.88693,2.88394,2.88421,8380000.0
2007-03-30 19:09:00,2.88674,2.88749,2.88561,2.88698,6130000.0
2007-03-30 19:10:00,2.88803,2.88803,2.88564,2.88783,9750000.0
2007-03-30 19:11:00,2.88883,2.88883,2.88109,2.88505,6000000.0
2007-03-30 19:13:00,2.88746,2.88746,2.88166,2.88207,11130000.0
2007-03-30 19:14:00,2.88228,2.88232,2.87802,2.87802,6500000.0
2007-03-30 19:15:00,2.88811,2.88811,2.88547,2.8873,7130000.0
2007-03-30 19:16:00,2.8859,2.887,2.88521,2.88673,7380000.0
2007-03-30 19:17:00,2.88381,2.8865,2.88381,2.88462,9250000.0
2007-03-30 19:18:00,2.88577,2.88687,2.88155,2.88685,13750000.0
2007-03-30 19:19:00,2.8849,2.88672,2.88427,2.88672,6630000.0
2007-03-30 19:20:00,2.88516,2.88737,2.88316,2.88554,14010000.0
2007-03-30 19:21:00,2.88752,2.88752,2.88185,2.88443,9630000.0
2007-03-30 19:22:00,2.88672,2.8878,2.88475,2.8878,6500000.0
2007-03-30 19:23:00,2.88562,2.88917,2.88179,2.88835,13250000.0
2007-03-30 19:24:00,2.88641,2.88702,2.8828,2.88442,7750000.0
2007-03-30 19:25:00,2.88784,2.88811,2.88434,2.88607,15500000.0
2007-03-30 19:26:00,2.8871,2.88785,2.88138,2.88573,12380000.0
2007-03-30 19:27:00,2.88774,2.88841,2.88507,2.88841,5750000.0
2007-03-30 19:28:00,2.8881,2.8881,2.88313,2.88557,15880000.0
2007-03-30 19:29:00,2.88879,2.88879,2.88413,2.8853,8500000.0
2007-03-30 19:30:00,2.8858,2.88751,2.8858,2.88749,5750000.0
2007-03-30 19:31:00,2.88162,2.88755,2.88162,2.8873,9250000.0
2007-03-30 19:32:00,2.88573,2.88878,2.88377,2.88531,9500000.0
2007-03-30 19:33:00,2.88829,2.88829,2.88492,2.88768,13500000.0
2007-03-30 19:34:00,2.88527,2.88789,2.88521,2.88756,6500000.0
2007-03-30 19:35:00,2.88439,2.88773,2.88342,2.88607,8260000.0
2007-03-30 19:36:00,2.88592,2.88886,2.88592,2.88819,7500000.0
2007-03-30 19:38:00,2.88607,2.88706,2.88303,2.88706,16000000.0
2007-03-30 19:39:00,2.88754,2.88754,2.88344,2.88715,8630000.0
2007-03-30 19:40:00,2.88684,2.88687,2.88218,2.88349,8250000.0
2007-03-30 19:41:00,2.88756,2.88756,2.88333,2.88663,7750000.0
2007-03-30 19:42:00,2.88731,2.88824,2.88439,2.88767,6000000.0
2007-03-30 19:44:00,2.88736,2.88802,2.88499,2.88499,20130000.0
2007-03-30 19:45:00,2.88728,2.88804,2.88596,2.88757,8510000.0
2007-03-30 19:46:00,2.88748,2.88748,2.88247,2.88686,7000000.0
2007-03-30 19:47:00,2.88632,2.88765,2.8833,2.88476,8380000.0
2007-03-30 19:48:00,2.88739,2.88739,2.88297,2.88471,21630000.0
2007-03-30 19:49:00,2.88702,2.88722,2.88079,2.88079,8500000.0
2007-03-30 19:50:00,2.88484,2.88789,2.88403,2.88678,15630000.0
2007-03-30 19:51:00,2.88679,2.88679,2.88228,2.88451,8130000.0
2007-03-30 19:53:00,2.88362,2.88756,2.88362,2.88486,6500000.0
2007-03-30 19:55:00,2.88778,2.88828,2.883,2.88376,10000000.0
2007-03-30 19:56:00,2.88676,2.88919,2.88488,2.88556,9250000.0
2007-03-30 19:57:00,2.88821,2.88858,2.88471,2.88602,11750000.0
2007-03-30 19:58:00,2.88847,2.88847,2.88427,2.88615,4380000.0
2007-03-30 19:59:00,2.88514,2.88846,2.87924,2.87924,7880000.0
2007-03-30 20:00:00,2.88523,2.88762,2.88192,2.88192,13750000.0
2007-03-30 20:01:00,2.88696,2.88785,2.88507,2.8856,7130000.0
2007-03-30 20:02:00,2.88803,2.88803,2.88346,2.88508,7760000.0
2007-03-30 20:03:00,2.88756,2.88813,2.88421,2.88547,10130000.0
2007-03-30 20:04:00,2.88685,2.88685,2.88441,2.88523,8500000.0
2007-03-30 20:05:00,2.88719,2.88719,2.88472,2.88501,6760000.0
2007-03-30 20:06:00,2.88688,2.88688,2.8843,2.8843,7880000.0
2007-03-30 20:08:00,2.88744,2.88754,2.88404,2.8864,8000000.0
2007-03-30 20:09:00,2.88394,2.88394,2.87873,2.88166,8000000.0
2007-03-30 20:10:00,2.88636,2.88745,2.88004,2.88357,11750000.0
2007-03-30 20:11:00,2.88359,2.88709,2.88289,2.88533,9000000.0
2007-03-30 20:12:00,2.88685,2.88711,2.88486,2.88538,5750000.0
2007-03-30 20:13:00,2.88699,2.88754,2.88188,2.88188,9750000.0
2007-03-30 20:14:00,2.88371,2.88601,2.88329,2.88329,10250000.0
2007-03-30 20:15:00,2.88621,2.88895,2.88621,2.88895,5000000.0
2007-03-30 20:16:00,2.88671,2.88847,2.88371,2.88539,8750000.0
2007-03-30 20:17:00,2.88177,2.88707,2.88177,2.88494,5630000.0
2007-03-30 20:18:00,2.88386,2.88739,2.88386,2.88513,9880000.0
2007-03-30 20:19:00,2.88537,2.88671,2.88231,2.88549,9630000.0
2007-03-30 20:20:00,2.88671,2.88857,2.8835,2.88559,6000000.0
2007-03-30 20:21:00,2.88564,2.88831,2.88564,2.88675,8750000.0
2007-03-30 20:22:00,2.88502,2.88726,2.88271,2.88496,6500000.0
2007-03-30 20:23:00,2.88533,2.88651,2.8845,2.8845,15750000.0
2007-03-30 20:24:00,2.88689,2.88713,2.88107,2.88564,11250000.0
2007-03-30 20:25:00,2.88422,2.88422,2.88242,2.88242,2500000.0
2007-03-30 20:26:00,2.88675,2.8877,2.8832,2.88504,6750000.0
2007-03-30 20:27:00,2.88515,2.88774,2.88416,2.88774,4500000.0
2007-03-30 20:28:00,2.88593,2.88838,2.88509,2.88773,8000000.0
2007-03-30 20:29:00,2.88506,2.88824,2.88228,2.88824,8630000.0
2007-03-30 20:30:00,2.88665,2.88784,2.88397,2.88784,10000000.0
2007-03-30 20:31:00,2.88711,2.88841,2.88506,2.88719,9250000.0
2007-03-30 20:32:00,2.88545,2.88803,2.88528,2.88803,9250000.0
2007-03-30 20:33:00,2.88856,2.88904,2.8868,2.88896,6500000.0
2007-03-30 20:34:00,2.88095,2.88748,2.88095,2.88612,12000000.0
2007-03-30 20:35:00,2.8853,2.88794,2.88351,2.88684,6500000.0
2007-03-30 20:36:00,2.88684,2.88932,2.88559,2.88559,6250000.0
2007-03-30 20:37:00,2.88686,2.88964,2.88565,2.88751,6750000.0
2007-03-30 20:38:00,2.88212,2.89088,2.88212,2.89069,12130000.0
2007-03-30 20:39:00,2.88795,2.89014,2.88775,2.88813,11000000.0
2007-03-30 20:40:00,2.8872,2.88945,2.88618,2.8873,5130000.0
2007-03-30 20:41:00,2.8884,2.89033,2.88653,2.88653,10500000.0
2007-03-30 20:42:00,2.88938,2.89107,2.88877,2.89051,8000000.0
2007-03-30 20:43:00,2.88766,2.88991,2.88766,2.88819,6250000.0
2007-03-30 20:44:00,2.88553,2.89024,2.88553,2.89024,8130000.0
2007-03-30 20:45:00,2.88842,2.89091,2.8863,2.89026,11500000.0
2007-03-30 20:46:00,2.88746,2.88746,2.88545,2.88711,7880000.0
2007-03-30 20:47:00,2.88779,2.89045,2.88779,2.88837,7630000.0
2007-03-30 20:48:00,2.88793,2.89002,2.88459,2.89002,15250000.0
2007-03-30 20:49:00,2.88787,2.89051,2.88488,2.88718,11500000.0
2007-03-30 20:50:00,2.88827,2.89015,2.88797,2.8896,7500000.0
2007-03-30 20:51:00,2.88739,2.88931,2.88475,2.88831,5380000.0
2007-03-30 20:52:00,2.89049,2.89049,2.88859,2.89037,8250000.0
2007-03-30 20:53:00,2.8895,2.89057,2.88636,2.88881,11500000.0
2007-03-30 20:54:00,2.8871,2.89199,2.8871,2.89068,11500000.0
2007-03-30 20:55:00,2.88792,2.89059,2.88434,2.88961,12000000.0
2007-03-30 20:56:00,2.88739,2.89134,2.88739,2.8897,5380000.0
2007-03-30 20:57:00,2.89075,2.89273,2.8893,2.89273,7750000.0
2007-03-30 20:58:00,2.88922,2.89225,2.88922,2.89225,7000000.0
2007-03-30 20:59:00,2.8898,2.89197,2.8898,2.89197,6130000.0
2007-03-30 21:00:00,2.89069,2.89193,2.88879,2.89175,9000000.0
2007-03-30 21:01:00,2.89304,2.89304,2.88743,2.89093,9750000.0
2007-03-30 21:02:00,2.89142,2.89265,2.88867,2.89146,6500000.0
2007-03-30 21:03:00,2.89087,2.89251,2.89029,2.8912,15000000.0
2007-03-30 21:04:00,2.89053,2.89195,2.8894,2.8908,7130000.0
2007-03-30 21:05:00,2.89054,2.8922,2.88933,2.8922,10500000.0
2007-03-30 21:06:00,2.89023,2.89247,2.88649,2.88844,6130000.0
2007-03-30 21:07:00,2.89153,2.89246,2.88838,2.88902,16630000.0
2007-03-30 21:09:00,2.88774,2.88983,2.88718,2.88903,5500000.0
2007-03-30 21:10:00,2.89263,2.89263,2.88667,2.88667,6500000.0
2007-03-30 21:11:00,2.8891,2.89152,2.88705,2.89149,8250000.0
2007-03-30 21:12:00,2.88776,2.89078,2.88754,2.88921,8500000.0
2007-03-30 21:13:00,2.89161,2.89164,2.88655,2.88881,6000000.0
2007-03-30 21:14:00,2.88916,2.89049,2.88736,2.88736,5500000.0
2007-03-30 21:15:00,2.8893,2.89101,2.88842,2.89101,8750000.0
2007-03-30 21:16:00,2.88988,2.89085,2.88883,2.89044,7000000.0
2007-03-30 21:17:00,2.88592,2.89148,2.88592,2.89082,7000000.0
2007-03-30 21:18:00,2.88728,2.88982,2.88728,2.88912,5750000.0
2007-03-30 21:19:00,2.88995,2.89167,2.8899,2.8899,5750000.0
2007-03-30 21:20:00,2.89173,2.89207,2.88925,2.89207,5500000.0
2007-03-30 21:21:00,2.88733,2.89128,2.88631,2.88631,5000000.0
2007-03-30 21:22:00,2.89053,2.89214,2.88806,2.88806,8000000.0
2007-03-30 21:23:00,2.89165,2.89216,2.89041,2.89168,8750000.0
2007-03-30 21:24:00,2.89004,2.89129,2.88999,2.88999,7500000.0
2007-03-30 21:25:00,2.88983,2.89014,2.88584,2.88584,6250000.0
2007-03-30 21:26:00,2.88926,2.89142,2.8882,2.89033,6250000.0
2007-03-30 21:27:00,2.88979,2.89198,2.88855,2.89013,5750000.0
2007-03-30 21:28:00,2.89164,2.89184,2.88861,2.89184,9000000.0
2007-03-30 21:29:00,2.89058,2.89231,2.88965,2.88965,6000000.0
2007-03-30 21:30:00,2.89023,2.89097,2.88449,2.88707,8000000.0
2007-03-30 21:32:00,2.89,2.89138,2.88543,2.89112,10000000.0
2007-03-30 21:33:00,2.88892,2.88892,2.88712,2.88892,8000000.0
2007-03-30 21:34:00,2.88902,2.8909,2.88822,2.8909,6000000.0
2007-03-30 21:35:00,2.88751,2.89049,2.88702,2.89018,11500000.0
2007-03-30 21:36:00,2.88932,2.89002,2.88698,2.88698,6250000.0
2007-03-30 21:37:00,2.88901,2.89042,2.88634,2.88881,6000000.0
2007-03-30 21:38:00,2.88946,2.89129,2.8875,2.8875,11000000.0
2007-03-30 21:39:00,2.88962,2.89153,2.88785,2.88785,7000000.0
2007-03-30 21:40:00,2.88955,2.89049,2.88648,2.8897,8500000.0
2007-03-30 21:41:00,2.88958,2.89125,2.88804,2.89125,7500000.0
2007-03-30 21:42:00,2.88971,2.89195,2.88897,2.8906,10500000.0
2007-03-30 21:43:00,2.88977,2.89176,2.88977,2.89011,5130000.0
2007-03-30 21:44:00,2.88956,2.89067,2.88932,2.88963,6000000.0
2007-03-30 21:45:00,2.88759,2.89049,2.88745,2.88898,7250000.0
2007-03-30 21:46:00,2.88835,2.8907,2.88814,2.8907,4750000.0
2007-03-30 21:47:00,2.88932,2.89052,2.88633,2.89019,8500000.0
2007-03-30 21:50:00,2.88811,2.89037,2.88621,2.89037,8000000.0
2007-03-30 21:51:00,2.88922,2.89021,2.88765,2.88959,8500000.0
2007-03-30 21:53:00,2.88728,2.89063,2.88728,2.88908,10880000.0
2007-03-30 21:54:00,2.88917,2.89168,2.88863,2.88905,7880000.0
2007-03-30 21:55:00,2.88879,2.88948,2.88608,2.8881,11250000.0
2007-03-30 21:56:00,2.88783,2.88919,2.88657,2.88748,12750000.0
2007-03-30 21:57:00,2.888,2.89115,2.888,2.88926,15380000.0
2007-03-30 21:58:00,2.88789,2.88981,2.88643,2.88643,6130000.0
2007-03-30 21:59:00,2.88812,2.88967,2.88646,2.88946,11500000.0
2007-03-30 22:00:00,2.88831,2.88972,2.88714,2.88818,16510000.0
2007-03-30 22:01:00,2.88872,2.88946,2.88464,2.88893,13750000.0
2007-03-30 22:02:00,2.88836,2.88977,2.88749,2.8893,11000000.0
2007-03-30 22:03:00,2.8875,2.88889,2.8875,2.88866,4500000.0
2007-03-30 22:04:00,2.888,2.88958,2.88262,2.88262,9630000.0
2007-03-30 22:05:00,2.88848,2.88848,2.88308,2.88415,6500000.0
2007-03-30 22:06:00,2.88843,2.88966,2.88799,2.88799,8750000.0
2007-03-30 22:07:00,2.88277,2.88935,2.88277,2.88684,10000000.0
2007-03-30 22:08:00,2.8886,2.88967,2.88772,2.88834,15250000.0
2007-03-30 22:09:00,2.88778,2.88872,2.88429,2.88561,11880000.0
2007-03-30 22:10:00,2.88869,2.88876,2.88465,2.88876,10750000.0
2007-03-30 22:12:00,2.88316,2.88929,2.88316,2.88707,7750000.0
2007-03-30 22:13:00,2.88821,2.8892,2.88285,2.88815,9250000.0
2007-03-30 22:16:00,2.88823,2.88897,2.88659,2.88769,9000000.0
2007-03-30 22:18:00,2.88625,2.88875,2.88625,2.88666,11500000.0
2007-03-30 22:19:00,2.88854,2.88877,2.88635,2.88872,7380000.0
2007-03-30 22:20:00,2.88937,2.8906,2.88692,2.89011,5750000.0
2007-03-30 22:21:00,2.87421,2.88736,2.87421,2.88506,12000000.0
2007-03-30 22:22:00,2.88867,2.89056,2.8856,2.88744,8250000.0
2007-03-30 22:23:00,2.88928,2.89024,2.8862,2.88917,7000000.0
2007-03-30 22:24:00,2.88805,2.8901,2.88662,2.88968,9130000.0
2007-03-30 22:25:00,2.88943,2.88999,2.88796,2.88964,11250000.0
2007-03-30 22:26:00,2.88439,2.88972,2.88439,2.88856,8890000.0
2007-03-30 22:27:00,2.88486,2.88787,2.88486,2.88683,3500000.0
2007-03-30 22:28:00,2.88839,2.88968,2.88706,2.88968,6250000.0
2007-03-30 22:29:00,2.88855,2.88996,2.88659,2.88677,9130000.0
2007-03-30 22:30:00,2.88912,2.89036,2.88631,2.88876,5880000.0
2007-03-30 22:31:00,2.88733,2.88862,2.88495,2.88845,3750000.0
2007-03-30 22:32:00,2.88624,2.88879,2.88428,2.88768,10760000.0
2007-03-30 22:33:00,2.8871,2.88939,2.88541,2.88939,8250000.0
2007-03-30 22:34:00,2.88926,2.88926,2.88888,2.88888,3250000.0
2007-03-30 22:35:00,2.88939,2.88939,2.88571,2.88571,4500000.0
2007-03-30 22:36:00,2.88888,2.889,2.88685,2.889,5750000.0
2007-03-30 22:37:00,2.88931,2.88966,2.88788,2.88947,5500000.0
2007-03-30 22:38:00,2.88689,2.8886,2.88466,2.8886,7380000.0
2007-03-30 22:39:00,2.88825,2.88905,2.88503,2.8864,7130000.0
2007-03-30 22:40:00,2.88849,2.88849,2.88336,2.8842,9380000.0
2007-03-30 22:41:00,2.88698,2.88807,2.88424,2.88807,11630000.0
2007-03-30 22:42:00,2.88761,2.88816,2.88448,2.88796,5630000.0
2007-03-30 22:44:00,2.88834,2.88834,2.88642,2.88815,5000000.0
2007-03-30 22:45:00,2.88914,2.89007,2.88626,2.88891,5000000.0
2007-03-30 22:46:00,2.88699,2.8885,2.88378,2.88823,6250000.0
2007-03-30 22:47:00,2.88452,2.88692,2.88317,2.88632,18500000.0
2007-03-30 22:48:00,2.88788,2.88836,2.88758,2.88793,7500000.0
2007-03-30 22:49:00,2.88786,2.88903,2.88539,2.8878,18000000.0
2007-03-30 22:50:00,2.88302,2.88863,2.88302,2.88863,11000000.0
2007-03-30 22:51:00,2.88668,2.888,2.88413,2.88793,7500000.0
2007-03-30 22:52:00,2.88468,2.88825,2.8832,2.88825,16750000.0
2007-03-30 22:53:00,2.88873,2.88873,2.88532,2.88751,14750000.0
2007-03-30 22:54:00,2.88779,2.88779,2.88359,2.88477,12500000.0
2007-03-30 22:55:00,2.88847,2.88863,2.8843,2.88803,8750000.0
2007-03-30 22:56:00,2.88787,2.88868,2.88236,2.88699,12750000.0
2007-03-30 22:57:00,2.88813,2.88813,2.88509,2.88802,12750000.0
2007-03-30 22:58:00,2.88909,2.88909,2.88495,2.88833,10750000.0
2007-03-30 22:59:00,2.88729,2.88857,2.88311,2.88836,5000000.0
2007-04-01 23:00:00,2.8825,2.8849,2.8825,2.88363,6500000.0
2007-04-01 23:03:00,2.88389,2.8847,2.88348,2.88391,5250000.0
2007-04-01 23:04:00,2.88343,2.88418,2.88006,2.8838,6750000.0
2007-04-01 23:06:00,2.88101,2.88413,2.88101,2.8839,5250000.0
2007-04-01 23:07:00,2.88116,2.88337,2.87954,2.88155,5500000.0
2007-04-01 23:08:00,2.88531,2.88581,2.88324,2.88515,9750000.0
2007-04-01 23:09:00,2.88531,2.88532,2.88513,2.88513,5500000.0
2007-04-01 23:10:00,2.88554,2.88554,2.88514,2.88514,1500000.0
2007-04-01 23:11:00,2.88504,2.88568,2.88504,2.88568,2000000.0
2007-04-01 23:12:00,2.88094,2.88441,2.88094,2.88418,5000000.0
2007-04-01 23:13:00,2.88554,2.88613,2.88388,2.88448,10000000.0
2007-04-01 23:17:00,2.88147,2.88147,2.88147,2.88147,1750000.0
2007-04-01 23:18:00,2.88367,2.88608,2.88367,2.88502,6750000.0
2007-04-01 23:22:00,2.88497,2.88497,2.88134,2.88242,5750000.0
2007-04-01 23:23:00,2.88474,2.88474,2.88138,2.88138,6000000.0
2007-04-01 23:24:00,2.88531,2.88531,2.88203,2.88203,5000000.0
2007-04-01 23:26:00,2.88593,2.88593,2.88343,2.88403,10750000.0
2007-04-01 23:27:00,2.88495,2.88534,2.88073,2.88363,9000000.0
2007-04-01 23:28:00,2.88408,2.88573,2.88388,2.88472,6250000.0
2007-04-01 23:30:00,2.88527,2.88667,2.88393,2.88667,3750000.0
2007-04-01 23:31:00,2.88297,2.88669,2.88289,2.88669,6000000.0
2007-04-01 23:34:00,2.88565,2.88787,2.88342,2.88722,15630000.0
2007-04-01 23:35:00,2.88484,2.88597,2.88029,2.88597,4000000.0
2007-04-01 23:36:00,2.88451,2.88493,2.88203,2.88438,10750000.0
2007-04-01 23:37:00,2.88173,2.88192,2.88087,2.88132,7750000.0
2007-04-01 23:38:00,2.8828,2.88629,2.8828,2.88629,8250000.0
2007-04-01 23:39:00,2.88077,2.88724,2.88077,2.88493,14750000.0
2007-04-01 23:40:00,2.8811,2.88586,2.8811,2.88418,5880000.0
2007-04-01 23:41:00,2.8847,2.88512,2.88153,2.88248,8380000.0
2007-04-01 23:42:00,2.88547,2.8869,2.88204,2.88204,5500000.0
2007-04-01 23:43:00,2.88379,2.887,2.88209,2.88605,6880000.0
2007-04-01 23:44:00,2.88506,2.88633,2.88389,2.88633,6500000.0
2007-04-01 23:48:00,2.88331,2.88418,2.87978,2.88003,12000000.0
2007-04-01 23:49:00,2.88456,2.88671,2.8816,2.88517,6880000.0
2007-04-01 23:53:00,2.88046,2.88523,2.88046,2.88523,6250000.0
2007-04-01 23:54:00,2.88261,2.88582,2.88151,2.88423,6500000.0
2007-04-01 23:55:00,2.88459,2.88578,2.88227,2.88391,12000000.0
2007-04-01 23:56:00,2.88388,2.8858,2.88184,2.8858,5750000.0
2007-04-01 23:57:00,2.88403,2.88565,2.881,2.88565,6250000.0
2007-04-01 23:58:00,2.88424,2.88583,2.88084,2.88084,6000000.0
2007-04-02 00:00:00,2.88587,2.88604,2.88084,2.88581,17500000.0
2007-04-02 00:01:00,2.88393,2.88708,2.88393,2.8847,6000000.0
2007-04-02 00:03:00,2.88297,2.88525,2.88091,2.88285,6250000.0
2007-04-02 00:04:00,2.88351,2.88575,2.88338,2.88338,8750000.0
2007-04-02 00:05:00,2.88654,2.88703,2.88478,2.88538,13880000.0
2007-04-02 00:06:00,2.88443,2.88563,2.88357,2.88357,5750000.0
2007-04-02 00:07:00,2.88486,2.88675,2.88368,2.88368,6630000.0
2007-04-02 00:08:00,2.88212,2.88509,2.87981,2.88457,6000000.0
2007-04-02 00:09:00,2.88382,2.88574,2.88147,2.88574,7250000.0
2007-04-02 00:11:00,2.88403,2.88671,2.88403,2.88491,10500000.0
2007-04-02 00:12:00,2.88541,2.88726,2.88326,2.88554,9500000.0
2007-04-02 00:13:00,2.88125,2.88443,2.88048,2.88338,8130000.0
2007-04-02 00:14:00,2.88307,2.88647,2.88268,2.88556,9880000.0
2007-04-02 00:15:00,2.88653,2.88705,2.88432,2.88705,9250000.0
2007-04-02 00:16:00,2.886,2.88836,2.88469,2.88555,6760000.0
2007-04-02 00:17:00,2.88527,2.88729,2.88313,2.88669,8380000.0
2007-04-02 00:18:00,2.88197,2.88609,2.88197,2.88469,3750000.0
2007-04-02 00:21:00,2.88417,2.88692,2.88253,2.88656,9380000.0
2007-04-02 00:22:00,2.88649,2.88838,2.88449,2.88517,8130000.0
2007-04-02 00:23:00,2.88439,2.88439,2.88058,2.88058,5500000.0
2007-04-02 00:25:00,2.88583,2.88799,2.88325,2.88584,7750000.0
2007-04-02 00:27:00,2.88568,2.88762,2.88568,2.88762,6130000.0
2007-04-02 00:29:00,2.88527,2.88758,2.88509,2.88758,11250000.0
2007-04-02 00:30:00,2.8865,2.88842,2.88513,2.88842,8130000.0
2007-04-02 00:31:00,2.88508,2.88793,2.88352,2.88793,6250000.0
2007-04-02 00:32:00,2.88615,2.88717,2.88462,2.88608,7000000.0
2007-04-02 00:33:00,2.88557,2.88761,2.88195,2.88761,8000000.0
2007-04-02 00:34:00,2.88419,2.88775,2.88293,2.88775,14250000.0
2007-04-02 00:35:00,2.8812,2.88724,2.8812,2.88724,6380000.0
2007-04-02 00:36:00,2.88439,2.8876,2.88439,2.8876,7500000.0
2007-04-02 00:37:00,2.88539,2.88712,2.88288,2.88573,7500000.0
2007-04-02 00:39:00,2.887,2.8882,2.88386,2.88726,6750000.0
2007-04-02 00:41:00,2.88676,2.88834,2.88672,2.88834,2250000.0
2007-04-02 00:42:00,2.88645,2.88839,2.8854,2.88737,7250000.0
2007-04-02 00:45:00,2.88514,2.88944,2.88509,2.88509,13000000.0
2007-04-02 00:46:00,2.88546,2.88827,2.88201,2.88827,7000000.0
2007-04-02 00:47:00,2.88659,2.88872,2.88501,2.88872,6250000.0
2007-04-02 00:48:00,2.88377,2.88493,2.87988,2.88429,8500000.0
2007-04-02 00:49:00,2.88713,2.88929,2.8819,2.88526,15750000.0
2007-04-02 00:50:00,2.88728,2.88728,2.88728,2.88728,1000000.0
2007-04-02 00:51:00,2.88744,2.88744,2.88666,2.88708,2880000.0
2007-04-02 00:52:00,2.8886,2.88933,2.88623,2.88923,8500000.0
2007-04-02 00:53:00,2.88745,2.88895,2.88607,2.8886,10750000.0
2007-04-02 00:54:00,2.88491,2.88925,2.88146,2.8874,6750000.0
2007-04-02 00:55:00,2.88704,2.88978,2.88704,2.88978,7000000.0
2007-04-02 00:56:00,2.88742,2.89,2.88547,2.88964,10250000.0
2007-04-02 00:57:00,2.88887,2.88974,2.8851,2.8851,8380000.0
2007-04-02 00:58:00,2.88925,2.89032,2.88905,2.89032,8380000.0
2007-04-02 00:59:00,2.8892,2.89021,2.88494,2.89021,9000000.0
2007-04-02 01:00:00,2.88893,2.89071,2.88703,2.88703,6250000.0
2007-04-02 01:01:00,2.88816,2.88966,2.88512,2.88647,6000000.0
2007-04-02 01:02:00,2.89065,2.89065,2.88619,2.8904,8500000.0
2007-04-02 01:03:00,2.89079,2.89095,2.88648,2.88648,6000000.0
2007-04-02 01:04:00,2.88711,2.88981,2.88423,2.8893,15000000.0
2007-04-02 01:05:00,2.8867,2.89111,2.88474,2.89062,9250000.0
2007-04-02 01:06:00,2.88604,2.88998,2.88604,2.88998,5750000.0
2007-04-02 01:07:00,2.88899,2.88994,2.8865,2.88994,7750000.0
2007-04-02 01:08:00,2.88808,2.88971,2.88374,2.88971,16880000.0
2007-04-02 01:09:00,2.88774,2.88926,2.88442,2.88926,6500000.0
2007-04-02 01:10:00,2.88865,2.89038,2.8842,2.89038,9000000.0
2007-04-02 01:11:00,2.88698,2.88849,2.88473,2.88642,9130000.0
2007-04-02 01:13:00,2.88913,2.88992,2.88849,2.88926,6500000.0
2007-04-02 01:14:00,2.88735,2.8897,2.88633,2.88827,8500000.0
2007-04-02 01:17:00,2.88858,2.88858,2.88463,2.88463,3750000.0
2007-04-02 01:18:00,2.88784,2.8898,2.88571,2.8898,5250000.0
2007-04-02 01:20:00,2.88636,2.88887,2.88543,2.88887,5750000.0
2007-04-02 01:21:00,2.88805,2.8902,2.88736,2.8902,6000000.0
2007-04-02 01:22:00,2.88882,2.88882,2.88273,2.88393,13250000.0
2007-04-02 01:23:00,2.8888,2.89143,2.88455,2.88858,14000000.0
2007-04-02 01:24:00,2.88806,2.88962,2.88546,2.88546,8880000.0
2007-04-02 01:25:00,2.88691,2.88993,2.88691,2.88745,5750000.0
2007-04-02 01:26:00,2.88884,2.89088,2.88884,2.88902,5250000.0
2007-04-02 01:27:00,2.8885,2.8886,2.88489,2.8886,8000000.0
2007-04-02 01:28:00,2.88828,2.89015,2.88657,2.88863,6380000.0
2007-04-02 01:29:00,2.88838,2.8902,2.88542,2.88936,10250000.0
2007-04-02 01:30:00,2.88917,2.8903,2.88533,2.88892,11130000.0
2007-04-02 01:31:00,2.88719,2.89145,2.88615,2.89084,12000000.0
2007-04-02 01:32:00,2.88541,2.88839,2.88333,2.88641,8750000.0
2007-04-02 01:33:00,2.88824,2.88996,2.88501,2.8886,8380000.0
2007-04-02 01:34:00,2.88278,2.88838,2.88278,2.88838,6000000.0
2007-04-02 01:35:00,2.88856,2.88979,2.88594,2.88881,5250000.0
2007-04-02 01:36:00,2.88822,2.89044,2.88812,2.89044,7750000.0
2007-04-02 01:37:00,2.88554,2.8907,2.88554,2.88831,7250000.0
2007-04-02 01:38:00,2.8843,2.89016,2.8843,2.89016,6500000.0
2007-04-02 01:39:00,2.88807,2.88979,2.88383,2.88383,14000000.0
2007-04-02 01:40:00,2.88879,2.89095,2.88838,2.88838,4500000.0
2007-04-02 01:41:00,2.88739,2.88919,2.88739,2.88829,4880000.0
2007-04-02 01:43:00,2.88834,2.89027,2.88502,2.88502,7500000.0
2007-04-02 01:44:00,2.88594,2.89005,2.88536,2.8864,11250000.0
2007-04-02 01:45:00,2.88885,2.89068,2.8869,2.88733,20750000.0
2007-04-02 01:46:00,2.88873,2.88975,2.88561,2.88834,8130000.0
2007-04-02 01:47:00,2.88801,2.88975,2.88576,2.88817,11250000.0
2007-04-02 01:48:00,2.88661,2.88942,2.88524,2.88856,7510000.0
2007-04-02 01:49:00,2.88438,2.88975,2.88438,2.88812,12250000.0
2007-04-02 01:50:00,2.88772,2.89076,2.88673,2.89076,6000000.0
2007-04-02 01:51:00,2.88878,2.88878,2.88765,2.88787,5630000.0
2007-04-02 01:52:00,2.88482,2.88918,2.88482,2.88738,5500000.0
2007-04-02 01:53:00,2.88913,2.88913,2.88581,2.88744,5250000.0
2007-04-02 01:54:00,2.88829,2.89077,2.88341,2.89077,11000000.0
2007-04-02 01:55:00,2.88837,2.89049,2.88551,2.88898,8750000.0
2007-04-02 01:56:00,2.88728,2.8894,2.88601,2.88879,5500000.0
2007-04-02 01:57:00,2.88736,2.89027,2.88734,2.88942,8750000.0
2007-04-02 01:58:00,2.88792,2.88987,2.88792,2.88883,5880000.0
2007-04-02 02:00:00,2.88717,2.88959,2.8869,2.8869,5500000.0
2007-04-02 02:01:00,2.88713,2.89052,2.88713,2.8891,6250000.0
2007-04-02 02:02:00,2.89011,2.89079,2.88846,2.88846,8500000.0
2007-04-02 02:03:00,2.8893,2.88996,2.88486,2.88734,5750000.0
2007-04-02 02:04:00,2.89097,2.89112,2.88704,2.88883,9000000.0
2007-04-02 02:05:00,2.88955,2.8904,2.88697,2.88859,11000000.0
2007-04-02 02:06:00,2.88878,2.89005,2.88623,2.88859,5630000.0
2007-04-02 02:07:00,2.88972,2.88972,2.88583,2.88583,6000000.0
2007-04-02 02:08:00,2.88871,2.8906,2.88862,2.8906,5500000.0
2007-04-02 02:09:00,2.8887,2.88886,2.88702,2.88702,5250000.0
2007-04-02 02:10:00,2.88914,2.89085,2.88613,2.88613,12750000.0
2007-04-02 02:11:00,2.88946,2.89213,2.8862,2.8882,7380000.0
2007-04-02 02:12:00,2.88857,2.89061,2.88591,2.88888,11000000.0
2007-04-02 02:13:00,2.88841,2.88923,2.88488,2.88856,8500000.0
2007-04-02 02:14:00,2.8873,2.88894,2.88607,2.88836,20750000.0
2007-04-02 02:15:00,2.88607,2.88949,2.88473,2.88677,10630000.0
2007-04-02 02:16:00,2.88585,2.89009,2.88585,2.88895,8130000.0
2007-04-02 02:17:00,2.8883,2.89023,2.88797,2.88976,4000000.0
2007-04-02 02:18:00,2.89032,2.89092,2.88923,2.88923,5500000.0
2007-04-02 02:19:00,2.88738,2.89258,2.88738,2.89258,4750000.0
2007-04-02 02:20:00,2.88978,2.89384,2.88978,2.89224,13630000.0
2007-04-02 02:21:00,2.89074,2.89256,2.88887,2.88887,6250000.0
2007-04-02 02:22:00,2.8913,2.89438,2.88981,2.88981,7000000.0
2007-04-02 02:23:00,2.89156,2.89312,2.89115,2.89115,7250000.0
2007-04-02 02:24:00,2.89283,2.89283,2.88846,2.89107,5750000.0
2007-04-02 02:25:00,2.89066,2.89198,2.88577,2.88577,5250000.0
2007-04-02 02:26:00,2.89062,2.89212,2.88757,2.8911,7750000.0
2007-04-02 02:27:00,2.89193,2.89365,2.88823,2.89135,9500000.0
2007-04-02 02:28:00,2.89046,2.89165,2.88568,2.88812,11260000.0
2007-04-02 02:29:00,2.8929,2.8929,2.88749,2.89285,10890000.0
2007-04-02 02:30:00,2.89192,2.89322,2.88925,2.89178,10500000.0
2007-04-02 02:31:00,2.89131,2.89348,2.891,2.89348,7500000.0
2007-04-02 02:32:00,2.89458,2.89479,2.89059,2.8934,8000000.0
2007-04-02 02:33:00,2.89117,2.89464,2.89117,2.89369,5250000.0
2007-04-02 02:34:00,2.89346,2.89495,2.891,2.891,5500000.0
2007-04-02 02:35:00,2.89338,2.89417,2.89254,2.89254,3750000.0
2007-04-02 02:36:00,2.89458,2.89458,2.88929,2.89288,13750000.0
2007-04-02 02:37:00,2.88757,2.89407,2.8852,2.89407,13500000.0
2007-04-02 02:38:00,2.89312,2.89501,2.89251,2.89445,5750000.0
2007-04-02 02:39:00,2.89209,2.89413,2.89079,2.89102,6130000.0
2007-04-02 02:41:00,2.89217,2.89405,2.8891,2.89232,5250000.0
2007-04-02 02:42:00,2.88921,2.89331,2.88921,2.89295,4000000.0
2007-04-02 02:43:00,2.89214,2.89376,2.89084,2.89084,9630000.0
2007-04-02 02:44:00,2.892,2.89465,2.8892,2.89465,8750000.0
2007-04-02 02:45:00,2.89419,2.89419,2.89151,2.89299,9000000.0
2007-04-02 02:46:00,2.89288,2.89317,2.89118,2.89317,6500000.0
2007-04-02 02:47:00,2.89265,2.89461,2.89231,2.89408,5500000.0
2007-04-02 02:48:00,2.89085,2.89355,2.88864,2.89244,9000000.0
2007-04-02 02:49:00,2.89238,2.89404,2.88856,2.89404,9500000.0
2007-04-02 02:50:00,2.89232,2.89342,2.88964,2.89342,6750000.0
2007-04-02 02:51:00,2.89266,2.89486,2.88954,2.89262,13750000.0
2007-04-02 02:52:00,2.8925,2.89394,2.8925,2.89394,2500000.0
2007-04-02 02:53:00,2.89243,2.89478,2.88905,2.89284,6000000.0
2007-04-02 02:54:00,2.89439,2.89439,2.8875,2.88995,9250000.0
2007-04-02 02:55:00,2.89297,2.89297,2.88781,2.89119,15750000.0
2007-04-02 02:56:00,2.88973,2.89201,2.88973,2.89099,5750000.0
2007-04-02 02:57:00,2.89189,2.89324,2.89087,2.89324,3000000.0
2007-04-02 02:58:00,2.88963,2.89248,2.88881,2.89161,6000000.0
2007-04-02 02:59:00,2.88831,2.89362,2.88831,2.89362,7000000.0
2007-04-02 03:00:00,2.89221,2.89303,2.88964,2.89303,8750000.0
2007-04-02 03:01:00,2.89204,2.89334,2.89204,2.89211,4750000.0
2007-04-02 03:02:00,2.88815,2.89265,2.88815,2.89207,7750000.0
2007-04-02 03:03:00,2.89078,2.89182,2.88815,2.89052,8750000.0
2007-04-02 03:04:00,2.89204,2.8929,2.89053,2.89053,6750000.0
2007-04-02 03:06:00,2.89076,2.89293,2.88921,2.89293,11260000.0
2007-04-02 03:07:00,2.89187,2.89297,2.89006,2.89206,10380000.0
2007-04-02 03:10:00,2.88983,2.89432,2.88644,2.89255,17750000.0
2007-04-02 03:11:00,2.89195,2.89322,2.88783,2.89251,11000000.0
2007-04-02 03:12:00,2.89177,2.8924,2.88972,2.89131,6750000.0
2007-04-02 03:13:00,2.89208,2.89359,2.88854,2.89214,9750000.0
2007-04-02 03:14:00,2.88725,2.89311,2.88725,2.89061,10250000.0
2007-04-02 03:15:00,2.89118,2.89224,2.88757,2.88831,20630000.0
2007-04-02 03:16:00,2.89208,2.89208,2.89048,2.89096,3750000.0
2007-04-02 03:17:00,2.8893,2.89063,2.88692,2.8906,7250000.0
2007-04-02 03:19:00,2.88892,2.89121,2.88698,2.89008,7880000.0
2007-04-02 03:20:00,2.88757,2.89089,2.8868,2.89089,6750000.0
2007-04-02 03:21:00,2.88513,2.88972,2.88513,2.88866,5630000.0
2007-04-02 03:22:00,2.88873,2.88873,2.88523,2.88822,7750000.0
2007-04-02 03:23:00,2.8882,2.88989,2.88743,2.8883,7000000.0
2007-04-02 03:24:00,2.88947,2.89006,2.88519,2.88519,8130000.0
2007-04-02 03:25:00,2.89021,2.89109,2.88704,2.88711,16880000.0
2007-04-02 03:26:00,2.89034,2.89077,2.88613,2.89077,8000000.0
2007-04-02 03:27:00,2.88778,2.88994,2.88518,2.8892,7750000.0
2007-04-02 03:28:00,2.89109,2.89138,2.88644,2.88986,6750000.0
2007-04-02 03:29:00,2.89038,2.89052,2.88846,2.89034,8250000.0
2007-04-02 03:30:00,2.88942,2.89112,2.88877,2.88937,8750000.0
2007-04-02 03:31:00,2.89167,2.89167,2.88936,2.89094,6630000.0
2007-04-02 03:32:00,2.89048,2.89157,2.88895,2.8908,6630000.0
2007-04-02 03:33:00,2.89103,2.89188,2.8898,2.89157,7250000.0
2007-04-02 03:34:00,2.89177,2.89279,2.88891,2.8919,9500000.0
2007-04-02 03:35:00,2.88693,2.89136,2.88693,2.89136,5500000.0
2007-04-02 03:36:00,2.8886,2.89092,2.8886,2.88968,5500000.0
2007-04-02 03:37:00,2.88573,2.89103,2.88573,2.89103,7000000.0
2007-04-02 03:38:00,2.88844,2.89109,2.88732,2.88944,9630000.0
2007-04-02 03:39:00,2.89016,2.89054,2.88712,2.88917,8750000.0
2007-04-02 03:40:00,2.88768,2.89078,2.8863,2.88916,6130000.0
2007-04-02 03:41:00,2.88717,2.88997,2.88717,2.88947,3750000.0
2007-04-02 03:42:00,2.8888,2.89,2.88524,2.89,5880000.0
2007-04-02 03:43:00,2.88714,2.89059,2.88714,2.89055,6750000.0
2007-04-02 03:44:00,2.88868,2.89,2.88664,2.88967,9010000.0
2007-04-02 03:45:00,2.88791,2.89066,2.88791,2.8886,12250000.0
2007-04-02 03:46:00,2.88697,2.89041,2.88653,2.88653,5500000.0
2007-04-02 03:47:00,2.88697,2.89073,2.88656,2.88888,6880000.0
2007-04-02 03:48:00,2.88738,2.89043,2.88738,2.88976,9380000.0
2007-04-02 03:49:00,2.88663,2.88981,2.88593,2.88785,8500000.0
2007-04-02 03:50:00,2.88928,2.89077,2.88715,2.88988,7250000.0
2007-04-02 03:51:00,2.8893,2.89081,2.88613,2.88957,8000000.0
2007-04-02 03:52:00,2.88522,2.89023,2.88522,2.88742,6250000.0
2007-04-02 03:53:00,2.88777,2.88992,2.88777,2.88992,6380000.0
2007-04-02 03:54:00,2.88936,2.89129,2.88776,2.88915,14630000.0
2007-04-02 03:55:00,2.88834,2.89032,2.88834,2.88971,8880000.0
2007-04-02 03:56:00,2.88577,2.89011,2.88577,2.88666,6000000.0
2007-04-02 03:57:00,2.88713,2.89032,2.88542,2.8896,12000000.0
2007-04-02 03:58:00,2.88825,2.89045,2.88825,2.88998,5380000.0
2007-04-02 03:59:00,2.88978,2.89099,2.8863,2.89054,16630000.0
2007-04-02 04:00:00,2.88897,2.89059,2.8868,2.89039,6750000.0
2007-04-02 04:01:00,2.88705,2.89063,2.88662,2.89021,5250000.0
2007-04-02 04:02:00,2.88894,2.88953,2.88382,2.88953,6750000.0
2007-04-02 04:03:00,2.88992,2.88992,2.88632,2.88893,5500000.0
2007-04-02 04:04:00,2.88875,2.89121,2.88699,2.88927,12000000.0
2007-04-02 04:05:00,2.88911,2.89004,2.88679,2.88828,6500000.0
2007-04-02 04:06:00,2.88853,2.88984,2.88765,2.88837,6250000.0
2007-04-02 04:07:00,2.88812,2.88812,2.88603,2.88603,1500000.0
2007-04-02 04:08:00,2.88811,2.88871,2.88543,2.88687,7500000.0
2007-04-02 04:09:00,2.88754,2.89011,2.88754,2.89011,9250000.0
2007-04-02 04:10:00,2.89067,2.89129,2.88699,2.89044,7130000.0
2007-04-02 04:11:00,2.88515,2.89042,2.88472,2.88865,12250000.0
2007-04-02 04:12:00,2.88622,2.89063,2.88622,2.89029,6000000.0
2007-04-02 04:13:00,2.89106,2.89243,2.88965,2.89094,8760000.0
2007-04-02 04:14:00,2.88838,2.89375,2.88731,2.89165,11880000.0
2007-04-02 04:15:00,2.88988,2.89179,2.88988,2.8902,4750000.0
2007-04-02 04:16:00,2.8914,2.89173,2.88635,2.89113,6630000.0
2007-04-02 04:17:00,2.88684,2.89032,2.88649,2.88824,6750000.0
2007-04-02 04:18:00,2.88668,2.89021,2.88597,2.89021,9000000.0
2007-04-02 04:19:00,2.88791,2.8898,2.88504,2.88504,6000000.0
2007-04-02 04:20:00,2.88825,2.88976,2.88521,2.88521,12130000.0
2007-04-02 04:21:00,2.88868,2.88915,2.88697,2.88697,8000000.0
2007-04-02 04:22:00,2.88987,2.88994,2.88763,2.88965,7750000.0
2007-04-02 04:23:00,2.88891,2.88944,2.88575,2.8883,13380000.0
2007-04-02 04:25:00,2.888,2.89001,2.88545,2.88786,14130000.0
2007-04-02 04:26:00,2.88678,2.89028,2.88639,2.88847,7010000.0
2007-04-02 04:27:00,2.88865,2.88972,2.88772,2.88772,6500000.0
2007-04-02 04:28:00,2.88798,2.89059,2.88678,2.88678,6250000.0
2007-04-02 04:30:00,2.88718,2.88932,2.88623,2.88932,6500000.0
2007-04-02 04:31:00,2.88741,2.88893,2.88688,2.88702,6000000.0
2007-04-02 04:32:00,2.88825,2.88927,2.88547,2.88871,8750000.0
2007-04-02 04:33:00,2.88835,2.88983,2.88703,2.88983,10500000.0
2007-04-02 04:34:00,2.88808,2.89042,2.88805,2.88966,6000000.0
2007-04-02 04:35:00,2.88547,2.88949,2.88547,2.88832,4750000.0
2007-04-02 04:36:00,2.88489,2.88992,2.88489,2.88984,5750000.0
2007-04-02 04:37:00,2.88849,2.88943,2.8878,2.88838,5750000.0
2007-04-02 04:38:00,2.88811,2.88972,2.88811,2.88827,6500000.0
2007-04-02 04:39:00,2.88818,2.88976,2.88818,2.88944,5750000.0
2007-04-02 04:40:00,2.88802,2.88964,2.8862,2.88822,8750000.0
2007-04-02 04:43:00,2.88429,2.88473,2.88308,2.88308,10000000.0
2007-04-02 04:46:00,2.88703,2.88966,2.88703,2.88935,10250000.0
2007-04-02 04:47:00,2.88756,2.88937,2.88668,2.88668,4500000.0
2007-04-02 04:50:00,2.88801,2.89012,2.88801,2.89012,5500000.0
2007-04-02 04:51:00,2.88895,2.89013,2.88749,2.88895,9750000.0
2007-04-02 04:52:00,2.88513,2.89019,2.88415,2.88847,5250000.0
2007-04-02 04:53:00,2.88715,2.8892,2.88599,2.88599,5500000.0
2007-04-02 04:54:00,2.88782,2.88971,2.88496,2.88971,7250000.0
2007-04-02 04:55:00,2.88889,2.89093,2.8869,2.88988,6500000.0
2007-04-02 04:56:00,2.8883,2.88902,2.88798,2.88821,5500000.0
2007-04-02 04:57:00,2.88889,2.89037,2.88697,2.88899,5250000.0
2007-04-02 04:58:00,2.88901,2.88903,2.88337,2.88794,11500000.0
2007-04-02 05:01:00,2.88941,2.89001,2.88597,2.88919,16000000.0
2007-04-02 05:03:00,2.88519,2.8898,2.88138,2.8898,13000000.0
2007-04-02 05:04:00,2.88837,2.8905,2.88505,2.8905,11000000.0
2007-04-02 05:05:00,2.88544,2.89007,2.88514,2.8883,9750000.0
2007-04-02 05:06:00,2.88721,2.89012,2.88576,2.88887,15750000.0
2007-04-02 05:07:00,2.88924,2.89216,2.88712,2.88985,19000000.0
2007-04-02 05:08:00,2.88771,2.88927,2.88422,2.88853,6250000.0
2007-04-02 05:09:00,2.88894,2.88981,2.88341,2.88341,9500000.0
2007-04-02 05:10:00,2.88817,2.88991,2.8868,2.88854,19750000.0
2007-04-02 05:12:00,2.88829,2.89069,2.88657,2.88683,14500000.0
2007-04-02 05:13:00,2.8851,2.88526,2.88032,2.88368,4500000.0
2007-04-02 05:17:00,2.88863,2.89012,2.88593,2.8899,5630000.0
2007-04-02 05:18:00,2.88998,2.89031,2.88532,2.8878,10130000.0
2007-04-02 05:19:00,2.8853,2.88992,2.88452,2.8885,7130000.0
2007-04-02 05:20:00,2.88663,2.89035,2.88566,2.88827,8140000.0
2007-04-02 05:21:00,2.88809,2.88962,2.88492,2.8875,7760000.0
2007-04-02 05:23:00,2.88626,2.88631,2.88447,2.88631,5750000.0
2007-04-02 05:26:00,2.88874,2.88959,2.88541,2.88959,4750000.0
2007-04-02 05:27:00,2.88773,2.88884,2.88446,2.88769,14750000.0
2007-04-02 05:28:00,2.88834,2.88894,2.88394,2.88543,7000000.0
2007-04-02 05:29:00,2.88906,2.89099,2.88716,2.88933,5750000.0
2007-04-02 05:30:00,2.88643,2.89115,2.88643,2.89058,9500000.0
2007-04-02 05:34:00,2.88759,2.89033,2.88759,2.89033,9000000.0
2007-04-02 05:35:00,2.88843,2.88952,2.88737,2.88737,4000000.0
2007-04-02 05:36:00,2.8881,2.88993,2.88685,2.88859,7000000.0
2007-04-02 05:37:00,2.88647,2.89027,2.88555,2.89004,6750000.0
2007-04-02 05:38:00,2.88817,2.8898,2.88619,2.88865,11000000.0
2007-04-02 05:39:00,2.89038,2.89038,2.88318,2.88751,7250000.0
2007-04-02 05:40:00,2.8888,2.89003,2.8871,2.88996,8000000.0
2007-04-02 05:41:00,2.88822,2.89037,2.88803,2.88803,8500000.0
2007-04-02 05:42:00,2.88504,2.88915,2.88366,2.88915,5500000.0
2007-04-02 05:45:00,2.88796,2.88954,2.88274,2.88274,5500000.0
2007-04-02 05:46:00,2.88643,2.88954,2.88316,2.88835,9500000.0
2007-04-02 05:47:00,2.88713,2.8894,2.88226,2.88226,8000000.0
2007-04-02 05:48:00,2.88745,2.88949,2.88729,2.88744,10000000.0
2007-04-02 05:49:00,2.88796,2.88939,2.88386,2.8884,9000000.0
2007-04-02 05:50:00,2.88447,2.8886,2.88342,2.88786,13500000.0
2007-04-02 05:51:00,2.88668,2.88816,2.8864,2.88672,14500000.0
2007-04-02 05:52:00,2.88539,2.88878,2.88089,2.88089,11880000.0
2007-04-02 05:53:00,2.88803,2.88803,2.88636,2.88636,6130000.0
2007-04-02 05:54:00,2.88408,2.88769,2.88332,2.88711,7630000.0
2007-04-02 05:55:00,2.88258,2.88831,2.88258,2.88683,10260000.0
2007-04-02 05:57:00,2.88776,2.88893,2.8866,2.88807,14000000.0
2007-04-02 05:58:00,2.88628,2.88717,2.8832,2.88671,9250000.0
2007-04-02 05:59:00,2.88563,2.8882,2.88392,2.8882,11250000.0
2007-04-02 06:00:00,2.88713,2.88845,2.88522,2.88681,6500000.0
2007-04-02 06:01:00,2.88483,2.88866,2.88483,2.88683,9500000.0
2007-04-02 06:02:00,2.8871,2.88868,2.88414,2.88414,17500000.0
2007-04-02 06:03:00,2.88746,2.88797,2.88483,2.88483,8750000.0
2007-04-02 06:04:00,2.88673,2.88855,2.88491,2.88655,16500000.0
2007-04-02 06:05:00,2.88648,2.8892,2.88493,2.88718,7250000.0
2007-04-02 06:07:00,2.88633,2.88821,2.88633,2.88725,6500000.0
2007-04-02 06:08:00,2.88609,2.88708,2.88483,2.88607,8250000.0
2007-04-02 06:09:00,2.88726,2.88813,2.8858,2.88719,8250000.0
2007-04-02 06:10:00,2.887,2.88854,2.88561,2.88715,11250000.0
2007-04-02 06:11:00,2.88832,2.88863,2.88427,2.88863,10250000.0
2007-04-02 06:12:00,2.88702,2.88758,2.88382,2.88701,9250000.0
2007-04-02 06:15:00,2.88727,2.88825,2.88727,2.88819,4880000.0
2007-04-02 06:16:00,2.88659,2.88737,2.8865,2.88672,5750000.0
2007-04-02 06:17:00,2.88527,2.88842,2.88527,2.88842,11000000.0
2007-04-02 06:18:00,2.88699,2.88751,2.88451,2.88608,7000000.0
2007-04-02 06:19:00,2.88695,2.88824,2.88478,2.8868,5750000.0
2007-04-02 06:20:00,2.88507,2.88797,2.88507,2.88673,7500000.0
2007-04-02 06:21:00,2.88396,2.8866,2.88383,2.8859,9750000.0
2007-04-02 06:22:00,2.88607,2.88756,2.88387,2.88728,5750000.0
2007-04-02 06:23:00,2.88423,2.88612,2.88423,2.88598,6500000.0
2007-04-02 06:24:00,2.88621,2.88751,2.88433,2.88433,11750000.0
2007-04-02 06:26:00,2.88643,2.8876,2.88487,2.88741,11880000.0
2007-04-02 06:27:00,2.88727,2.88727,2.8811,2.8811,10000000.0
2007-04-02 06:29:00,2.8865,2.88875,2.88284,2.88675,8000000.0
2007-04-02 06:30:00,2.88682,2.88931,2.88682,2.88931,5750000.0
2007-04-02 06:31:00,2.88672,2.88722,2.88488,2.88671,13250000.0
2007-04-02 06:32:00,2.88882,2.88911,2.88438,2.88766,5250000.0
2007-04-02 06:33:00,2.88765,2.8897,2.88611,2.88895,5750000.0
2007-04-02 06:34:00,2.88523,2.8891,2.88523,2.8891,10500000.0
2007-04-02 06:35:00,2.88755,2.88906,2.88669,2.88669,5500000.0
2007-04-02 06:36:00,2.88656,2.88862,2.88535,2.88782,8250000.0
2007-04-02 06:37:00,2.88402,2.88786,2.88402,2.88734,5500000.0
2007-04-02 06:38:00,2.88565,2.88565,2.88312,2.88312,1500000.0
2007-04-02 06:39:00,2.88762,2.88762,2.88512,2.88729,5500000.0
2007-04-02 06:40:00,2.88576,2.88763,2.88463,2.88763,5500000.0
2007-04-02 06:41:00,2.88673,2.88759,2.88582,2.88582,5500000.0
2007-04-02 06:42:00,2.8878,2.88878,2.88439,2.88439,7500000.0
2007-04-02 06:43:00,2.88759,2.88759,2.88586,2.8872,4250000.0
2007-04-02 06:44:00,2.88635,2.88762,2.8862,2.8862,9000000.0
2007-04-02 06:45:00,2.88345,2.88695,2.88345,2.88695,5500000.0
2007-04-02 06:46:00,2.88767,2.888,2.88423,2.88616,6500000.0
2007-04-02 06:47:00,2.88619,2.88619,2.88346,2.88365,9500000.0
2007-04-02 06:48:00,2.88669,2.8885,2.88435,2.88746,6000000.0
2007-04-02 06:49:00,2.88527,2.88697,2.88508,2.88697,8750000.0
2007-04-02 06:50:00,2.88441,2.88668,2.88363,2.88579,5250000.0
2007-04-02 06:52:00,2.8863,2.88736,2.88574,2.88655,11250000.0
2007-04-02 06:53:00,2.88427,2.88673,2.88258,2.88611,7000000.0
2007-04-02 06:54:00,2.88725,2.88727,2.88575,2.88727,10130000.0
2007-04-02 06:55:00,2.88541,2.88715,2.8836,2.88503,10250000.0
2007-04-02 06:56:00,2.88508,2.88864,2.88508,2.88776,14250000.0
2007-04-02 06:57:00,2.88617,2.88752,2.88511,2.8866,11000000.0
2007-04-02 06:59:00,2.88645,2.88801,2.88596,2.88801,9000000.0
2007-04-02 07:00:00,2.88569,2.88675,2.88335,2.88415,10250000.0
2007-04-02 07:01:00,2.88571,2.88572,2.88388,2.88388,5130000.0
2007-04-02 07:02:00,2.88595,2.88668,2.88462,2.88545,7750000.0
2007-04-02 07:03:00,2.88315,2.88656,2.88315,2.88513,5750000.0
2007-04-02 07:04:00,2.88435,2.88719,2.88027,2.88434,14130000.0
2007-04-02 07:05:00,2.88471,2.88721,2.88215,2.88215,11000000.0
2007-04-02 07:06:00,2.88584,2.88796,2.88318,2.88796,8260000.0
2007-04-02 07:07:00,2.88614,2.88625,2.88514,2.88554,10000000.0
2007-04-02 07:08:00,2.88579,2.88661,2.88261,2.88658,5500000.0
2007-04-02 07:09:00,2.8865,2.88798,2.88477,2.88798,7500000.0
2007-04-02 07:10:00,2.88298,2.88781,2.88066,2.88747,10250000.0
2007-04-02 07:11:00,2.8861,2.88769,2.88466,2.88644,14250000.0
2007-04-02 07:12:00,2.88778,2.8885,2.88484,2.88653,10250000.0
2007-04-02 07:13:00,2.88645,2.88787,2.88499,2.88758,7750000.0
2007-04-02 07:14:00,2.88674,2.88849,2.88475,2.88805,9130000.0
2007-04-02 07:15:00,2.88562,2.88822,2.88204,2.88594,10000000.0
2007-04-02 07:16:00,2.88606,2.88801,2.88606,2.88732,6250000.0
2007-04-02 07:17:00,2.88722,2.88796,2.88476,2.88631,5750000.0
2007-04-02 07:18:00,2.88398,2.88823,2.88398,2.88823,9000000.0
2007-04-02 07:19:00,2.88581,2.88618,2.88581,2.88603,2500000.0
2007-04-02 07:20:00,2.88657,2.88781,2.88529,2.88781,11000000.0
2007-04-02 07:21:00,2.88765,2.88797,2.88189,2.88189,16000000.0
2007-04-02 07:22:00,2.88746,2.88807,2.88512,2.88633,6750000.0
2007-04-02 07:23:00,2.88403,2.88771,2.88403,2.8875,6750000.0
2007-04-02 07:24:00,2.88598,2.88722,2.8849,2.88584,8000000.0
2007-04-02 07:25:00,2.88681,2.88681,2.88041,2.88041,9500000.0
2007-04-02 07:26:00,2.88558,2.88796,2.88436,2.88796,9000000.0
2007-04-02 07:27:00,2.88577,2.88703,2.88564,2.88574,9750000.0
2007-04-02 07:28:00,2.88769,2.88774,2.88473,2.88473,9750000.0
2007-04-02 07:29:00,2.88566,2.8875,2.88406,2.886,7130000.0
2007-04-02 07:30:00,2.88708,2.88708,2.88363,2.88696,12130000.0
2007-04-02 07:31:00,2.88522,2.88733,2.88522,2.8867,6000000.0
2007-04-02 07:32:00,2.88609,2.88727,2.88488,2.88626,6250000.0
2007-04-02 07:35:00,2.88264,2.88802,2.88264,2.88802,4750000.0
2007-04-02 07:36:00,2.88645,2.88798,2.88607,2.88637,4750000.0
2007-04-02 07:37:00,2.88401,2.88773,2.884,2.88773,3750000.0
2007-04-02 07:38:00,2.88762,2.88762,2.8857,2.8862,8500000.0
2007-04-02 07:39:00,2.88742,2.88742,2.88463,2.88584,4750000.0
2007-04-02 07:40:00,2.88741,2.88792,2.88459,2.88764,11500000.0
2007-04-02 07:41:00,2.88817,2.88887,2.88588,2.88689,11250000.0
2007-04-02 07:42:00,2.88468,2.88713,2.88377,2.88377,5880000.0
2007-04-02 07:43:00,2.8843,2.88771,2.88376,2.8876,4000000.0
2007-04-02 07:44:00,2.88727,2.88984,2.88663,2.88984,6130000.0
2007-04-02 07:45:00,2.88923,2.88923,2.88539,2.88539,3000000.0
2007-04-02 07:46:00,2.88387,2.88918,2.88387,2.88866,9130000.0
2007-04-02 07:47:00,2.88756,2.88939,2.88697,2.88759,4750000.0
2007-04-02 07:48:00,2.88697,2.88914,2.88443,2.88602,9000000.0
2007-04-02 07:49:00,2.88664,2.88964,2.88279,2.88925,12000000.0
2007-04-02 07:50:00,2.88647,2.88947,2.88242,2.88947,5630000.0
2007-04-02 07:51:00,2.88533,2.88708,2.88533,2.88708,1500000.0
2007-04-02 07:52:00,2.88331,2.89029,2.88331,2.88714,9750000.0
2007-04-02 07:53:00,2.88857,2.89029,2.88768,2.89017,11500000.0
2007-04-02 07:54:00,2.89069,2.89087,2.88908,2.89034,5250000.0
2007-04-02 07:55:00,2.88747,2.88969,2.88692,2.88773,10000000.0
2007-04-02 07:56:00,2.88714,2.8902,2.88592,2.89001,8880000.0
2007-04-02 07:57:00,2.8878,2.88974,2.88479,2.88974,8380000.0
2007-04-02 07:58:00,2.88945,2.88989,2.88694,2.88694,5500000.0
2007-04-02 07:59:00,2.88487,2.89068,2.88487,2.89066,12250000.0
2007-04-02 08:00:00,2.88214,2.89156,2.88214,2.88856,8260000.0
2007-04-02 08:01:00,2.89164,2.89164,2.88767,2.88926,8250000.0
2007-04-02 08:02:00,2.892,2.892,2.88757,2.89076,11500000.0
2007-04-02 08:03:00,2.8884,2.89074,2.88647,2.88978,10250000.0
2007-04-02 08:04:00,2.8857,2.89096,2.8857,2.8906,8750000.0
2007-04-02 08:05:00,2.88611,2.89029,2.88611,2.8887,9250000.0
2007-04-02 08:06:00,2.88735,2.89085,2.88735,2.88759,8000000.0
2007-04-02 08:07:00,2.88886,2.89176,2.88886,2.89139,4250000.0
2007-04-02 08:08:00,2.88907,2.89065,2.88631,2.89065,5750000.0
2007-04-02 08:09:00,2.89125,2.89125,2.88585,2.89027,11250000.0
2007-04-02 08:10:00,2.88288,2.89059,2.88288,2.89059,6630000.0
2007-04-02 08:11:00,2.88786,2.88836,2.88092,2.88729,20880000.0
2007-04-02 08:12:00,2.88856,2.89044,2.88795,2.88909,12250000.0
2007-04-02 08:13:00,2.88834,2.88984,2.88576,2.88813,4500000.0
2007-04-02 08:14:00,2.89087,2.89087,2.88866,2.89008,8260000.0
2007-04-02 08:15:00,2.88627,2.89111,2.88627,2.88816,19260000.0
2007-04-02 08:16:00,2.88418,2.89069,2.88418,2.89069,10750000.0
2007-04-02 08:17:00,2.88866,2.89014,2.8851,2.8892,6250000.0
2007-04-02 08:18:00,2.88889,2.88968,2.88392,2.88623,7250000.0
2007-04-02 08:19:00,2.88868,2.89017,2.8865,2.88681,8630000.0
2007-04-02 08:20:00,2.88975,2.88975,2.88469,2.88586,9250000.0
2007-04-02 08:21:00,2.88869,2.88869,2.88521,2.88713,20630000.0
2007-04-02 08:22:00,2.88579,2.88889,2.88402,2.88862,18770000.0
2007-04-02 08:23:00,2.88626,2.8888,2.8856,2.88844,10130000.0
2007-04-02 08:24:00,2.88681,2.88872,2.88413,2.88426,9630000.0
2007-04-02 08:25:00,2.88865,2.88977,2.88607,2.88799,8750000.0
2007-04-02 08:26:00,2.8849,2.88811,2.88375,2.88811,9880000.0
2007-04-02 08:27:00,2.88539,2.88796,2.88437,2.88554,11500000.0
2007-04-02 08:28:00,2.88503,2.88912,2.88448,2.88448,8130000.0
2007-04-02 08:29:00,2.88542,2.88916,2.88542,2.88906,6750000.0
2007-04-02 08:30:00,2.88529,2.88843,2.88529,2.88582,9010000.0
2007-04-02 08:31:00,2.8855,2.88777,2.88191,2.88531,12630000.0
2007-04-02 08:32:00,2.88617,2.8891,2.88562,2.88562,5130000.0
2007-04-02 08:33:00,2.88782,2.88782,2.87999,2.88372,13750000.0
2007-04-02 08:34:00,2.88701,2.88873,2.88368,2.88569,14630000.0
2007-04-02 08:35:00,2.88478,2.88803,2.88413,2.88525,7750000.0
2007-04-02 08:36:00,2.88695,2.88695,2.87846,2.88386,10630000.0
2007-04-02 08:37:00,2.88491,2.88752,2.88352,2.88569,6000000.0
2007-04-02 08:38:00,2.88714,2.88774,2.88145,2.88666,11750000.0
2007-04-02 08:39:00,2.88365,2.88641,2.88345,2.88627,12750000.0
2007-04-02 08:40:00,2.88332,2.88579,2.88297,2.88331,6380000.0
2007-04-02 08:41:00,2.88344,2.88579,2.88049,2.88285,19250000.0
2007-04-02 08:42:00,2.88354,2.88766,2.88354,2.88668,13500000.0
2007-04-02 08:43:00,2.88475,2.8868,2.88475,2.88534,5750000.0
2007-04-02 08:44:00,2.88526,2.88745,2.88526,2.88745,7750000.0
2007-04-02 08:45:00,2.88111,2.8871,2.88111,2.88673,7880000.0
2007-04-02 08:46:00,2.879,2.88861,2.879,2.88861,6630000.0
2007-04-02 08:47:00,2.88489,2.88802,2.88448,2.88478,8500000.0
2007-04-02 08:48:00,2.88649,2.88702,2.88114,2.88572,9000000.0
2007-04-02 08:49:00,2.88729,2.88777,2.88336,2.8838,9630000.0
2007-04-02 08:50:00,2.8851,2.88601,2.884,2.88409,5500000.0
2007-04-02 08:51:00,2.88553,2.88693,2.88255,2.88504,8500000.0
2007-04-02 08:52:00,2.88628,2.8886,2.88263,2.88809,8500000.0
2007-04-02 08:53:00,2.88753,2.88826,2.88465,2.88826,5630000.0
2007-04-02 08:54:00,2.88798,2.88798,2.88131,2.88521,9250000.0
2007-04-02 08:55:00,2.88706,2.88757,2.88575,2.88577,5250000.0
2007-04-02 08:56:00,2.88517,2.8892,2.88235,2.88575,6500000.0
2007-04-02 08:57:00,2.88548,2.88933,2.88404,2.88933,8750000.0
2007-04-02 08:58:00,2.88786,2.88975,2.88557,2.88975,7750000.0
2007-04-02 08:59:00,2.88869,2.88883,2.88692,2.88865,7630000.0
2007-04-02 09:00:00,2.88785,2.88794,2.88321,2.8874,7500000.0
2007-04-02 09:01:00,2.88874,2.88874,2.88465,2.88572,6500000.0
2007-04-02 09:02:00,2.88497,2.88793,2.88439,2.88716,7750000.0
2007-04-02 09:03:00,2.88687,2.88703,2.88531,2.88663,8250000.0
2007-04-02 09:04:00,2.88608,2.88859,2.88324,2.88859,7250000.0
2007-04-02 09:05:00,2.8859,2.89016,2.88479,2.88479,9630000.0
2007-04-02 09:06:00,2.88722,2.88842,2.8835,2.88799,6000000.0
2007-04-02 09:07:00,2.88591,2.88777,2.88091,2.88723,9500000.0
2007-04-02 09:08:00,2.88662,2.88826,2.88349,2.88826,5130000.0
2007-04-02 09:09:00,2.88884,2.88885,2.88649,2.88749,8500000.0
2007-04-02 09:10:00,2.88705,2.88903,2.88416,2.8855,10260000.0
2007-04-02 09:11:00,2.88501,2.88843,2.88501,2.88797,6250000.0
2007-04-02 09:12:00,2.88398,2.88697,2.88398,2.88494,5500000.0
2007-04-02 09:13:00,2.88717,2.88823,2.88343,2.88823,6010000.0
2007-04-02 09:14:00,2.88653,2.88767,2.88595,2.88767,5630000.0
2007-04-02 09:15:00,2.88674,2.88723,2.88176,2.88674,5750000.0
2007-04-02 09:16:00,2.88424,2.88788,2.88424,2.88594,10500000.0
2007-04-02 09:17:00,2.88348,2.88728,2.88348,2.88689,5130000.0
2007-04-02 09:18:00,2.88368,2.88656,2.88368,2.88549,6750000.0
2007-04-02 09:19:00,2.88378,2.88606,2.88378,2.8848,8000000.0
2007-04-02 09:20:00,2.88536,2.88678,2.88325,2.88332,6250000.0
2007-04-02 09:21:00,2.88528,2.8878,2.88357,2.88419,9000000.0
2007-04-02 09:22:00,2.88663,2.88663,2.88103,2.88305,12380000.0
2007-04-02 09:23:00,2.88531,2.88877,2.88444,2.88877,8000000.0
2007-04-02 09:24:00,2.88766,2.88793,2.88455,2.88711,5750000.0
2007-04-02 09:25:00,2.88643,2.88664,2.8839,2.88664,8000000.0
2007-04-02 09:26:00,2.88666,2.88773,2.88324,2.88355,9250000.0
2007-04-02 09:27:00,2.88685,2.88751,2.88258,2.88258,5500000.0
2007-04-02 09:28:00,2.88631,2.88697,2.88285,2.88286,8010000.0
2007-04-02 09:29:00,2.88282,2.88538,2.88097,2.88538,8250000.0
2007-04-02 09:30:00,2.88479,2.88552,2.88066,2.88066,9130000.0
2007-04-02 09:31:00,2.88373,2.88491,2.8799,2.8799,8750000.0
2007-04-02 09:32:00,2.88412,2.88458,2.88053,2.88458,8000000.0
2007-04-02 09:33:00,2.88478,2.88503,2.88035,2.88182,6380000.0
2007-04-02 09:34:00,2.88512,2.88512,2.88122,2.88415,10000000.0
2007-04-02 09:35:00,2.88281,2.88447,2.88233,2.88446,7250000.0
2007-04-02 09:36:00,2.88483,2.88545,2.88186,2.88515,8500000.0
2007-04-02 09:37:00,2.88412,2.88509,2.87934,2.88458,7000000.0
2007-04-02 09:38:00,2.88559,2.88559,2.88079,2.88127,16500000.0
2007-04-02 09:39:00,2.88508,2.88508,2.88125,2.88244,7380000.0
2007-04-02 09:40:00,2.88439,2.88757,2.8832,2.88757,6750000.0
2007-04-02 09:41:00,2.8873,2.88786,2.88354,2.88786,7250000.0
2007-04-02 09:42:00,2.88598,2.88811,2.88328,2.88516,6750000.0
2007-04-02 09:43:00,2.88624,2.88624,2.88529,2.88529,1750000.0
2007-04-02 09:44:00,2.88927,2.88927,2.88644,2.88726,8000000.0
2007-04-02 09:45:00,2.88836,2.88902,2.88558,2.88874,6000000.0
2007-04-02 09:46:00,2.88783,2.88857,2.88536,2.88536,7750000.0
2007-04-02 09:47:00,2.8877,2.88774,2.8836,2.88557,7250000.0
2007-04-02 09:48:00,2.88789,2.88912,2.88606,2.88789,8500000.0
2007-04-02 09:49:00,2.88746,2.88866,2.88651,2.88795,9000000.0
2007-04-02 09:50:00,2.88838,2.88905,2.88439,2.88905,7250000.0
2007-04-02 09:51:00,2.88616,2.88809,2.88397,2.88766,6380000.0
2007-04-02 09:52:00,2.88742,2.88794,2.88409,2.88409,11130000.0
2007-04-02 09:53:00,2.88321,2.88407,2.88133,2.88321,9630000.0
2007-04-02 09:54:00,2.88543,2.88651,2.88301,2.88584,8750000.0
2007-04-02 09:55:00,2.8854,2.88785,2.88138,2.88215,9500000.0
2007-04-02 09:56:00,2.88724,2.88834,2.88376,2.88376,14000000.0
2007-04-02 09:57:00,2.8876,2.88843,2.88446,2.8881,15250000.0
2007-04-02 09:58:00,2.88768,2.88905,2.88391,2.88905,6380000.0
2007-04-02 09:59:00,2.8877,2.89084,2.88715,2.88883,14000000.0
2007-04-02 10:00:00,2.8894,2.88951,2.88567,2.88567,10000000.0
2007-04-02 10:01:00,2.88881,2.88881,2.88472,2.88472,8130000.0
2007-04-02 10:02:00,2.88958,2.88958,2.8866,2.88924,6250000.0
2007-04-02 10:03:00,2.88932,2.88958,2.88202,2.88824,12750000.0
2007-04-02 10:04:00,2.88799,2.88825,2.88392,2.88392,11750000.0
2007-04-02 10:05:00,2.88734,2.88856,2.88272,2.88675,8750000.0
2007-04-02 10:06:00,2.88705,2.88863,2.88618,2.88824,6000000.0
2007-04-02 10:07:00,2.88606,2.88756,2.88449,2.88573,10750000.0
2007-04-02 10:08:00,2.8875,2.8875,2.88118,2.88495,10750000.0
2007-04-02 10:09:00,2.88351,2.88783,2.88123,2.88262,11500000.0
2007-04-02 10:10:00,2.88718,2.88746,2.88255,2.88393,5750000.0
2007-04-02 10:11:00,2.88492,2.8873,2.88124,2.88507,12140000.0
2007-04-02 10:12:00,2.88406,2.88711,2.88406,2.88711,7750000.0
2007-04-02 10:13:00,2.88475,2.88693,2.8812,2.88408,14500000.0
2007-04-02 10:14:00,2.88778,2.88872,2.88495,2.88872,9500000.0
2007-04-02 10:15:00,2.88731,2.88752,2.88177,2.8867,7000000.0
2007-04-02 10:16:00,2.88453,2.88467,2.88092,2.88092,8750000.0
2007-04-02 10:18:00,2.88768,2.88781,2.88405,2.88405,8380000.0
2007-04-02 10:19:00,2.88217,2.88741,2.88217,2.88658,5750000.0
2007-04-02 10:20:00,2.88144,2.88584,2.88144,2.88584,5500000.0
2007-04-02 10:21:00,2.88405,2.88655,2.88328,2.88597,12510000.0
2007-04-02 10:22:00,2.88551,2.88645,2.88328,2.88447,5500000.0
2007-04-02 10:23:00,2.88642,2.88656,2.8813,2.88348,9500000.0
2007-04-02 10:24:00,2.88191,2.88661,2.88191,2.88599,5500000.0
2007-04-02 10:25:00,2.88631,2.88642,2.88336,2.88642,11130000.0
2007-04-02 10:26:00,2.88615,2.88633,2.88456,2.88631,7010000.0
2007-04-02 10:27:00,2.88597,2.88677,2.88095,2.88675,12000000.0
2007-04-02 10:28:00,2.88647,2.88656,2.8828,2.8838,14000000.0
2007-04-02 10:29:00,2.88164,2.88614,2.88139,2.88327,5500000.0
2007-04-02 10:30:00,2.88678,2.88678,2.88212,2.88534,8500000.0
2007-04-02 10:31:00,2.88524,2.88703,2.88054,2.88255,11390000.0
2007-04-02 10:32:00,2.88475,2.8881,2.88475,2.88601,8130000.0
2007-04-02 10:33:00,2.88741,2.88875,2.88329,2.88695,15630000.0
2007-04-02 10:34:00,2.88796,2.88804,2.88262,2.88623,14880000.0
2007-04-02 10:35:00,2.88521,2.88859,2.88365,2.88365,13250000.0
2007-04-02 10:36:00,2.8844,2.88756,2.88285,2.88756,8500000.0
2007-04-02 10:37:00,2.88503,2.88513,2.88152,2.88497,17020000.0
2007-04-02 10:39:00,2.88837,2.88837,2.88555,2.88555,5500000.0
2007-04-02 10:40:00,2.88996,2.88996,2.88274,2.88877,9130000.0
2007-04-02 10:41:00,2.8886,2.88989,2.88766,2.88898,7380000.0
2007-04-02 10:42:00,2.89012,2.89012,2.8864,2.88647,9750000.0
2007-04-02 10:43:00,2.88829,2.8893,2.88607,2.8891,5250000.0
2007-04-02 10:44:00,2.88899,2.88914,2.88339,2.88707,10000000.0
2007-04-02 10:45:00,2.88919,2.88951,2.88371,2.88828,7380000.0
2007-04-02 10:46:00,2.88874,2.88966,2.88691,2.88714,9250000.0
2007-04-02 10:47:00,2.88989,2.88989,2.88269,2.88721,6750000.0
2007-04-02 10:48:00,2.89006,2.891,2.88845,2.88963,5750000.0
2007-04-02 10:49:00,2.88814,2.89019,2.88583,2.88612,11880000.0
2007-04-02 10:50:00,2.88651,2.88682,2.88619,2.88649,5750000.0
2007-04-02 10:51:00,2.88982,2.89004,2.88567,2.88639,6760000.0
2007-04-02 10:52:00,2.8888,2.88965,2.88354,2.88354,9000000.0
2007-04-02 10:53:00,2.89063,2.89063,2.88684,2.88684,6000000.0
2007-04-02 10:54:00,2.88731,2.88861,2.88513,2.88728,6250000.0
2007-04-02 10:56:00,2.88643,2.88999,2.88571,2.88852,8750000.0
2007-04-02 10:57:00,2.88867,2.88981,2.8872,2.88981,6250000.0
2007-04-02 10:58:00,2.88945,2.88945,2.88395,2.88672,9880000.0
2007-04-02 10:59:00,2.89024,2.89024,2.88364,2.88789,14130000.0
2007-04-02 11:00:00,2.89084,2.89102,2.8861,2.89008,5250000.0
2007-04-02 11:01:00,2.88956,2.89008,2.88276,2.88739,12500000.0
2007-04-02 11:02:00,2.88931,2.89039,2.88652,2.8902,5750000.0
2007-04-02 11:03:00,2.89051,2.8919,2.88549,2.8919,6750000.0
2007-04-02 11:04:00,2.88954,2.89079,2.88756,2.89079,5510000.0
2007-04-02 11:05:00,2.88882,2.89105,2.88647,2.88889,8250000.0
2007-04-02 11:06:00,2.88938,2.89071,2.88667,2.88838,12630000.0
2007-04-02 11:07:00,2.88911,2.88936,2.88703,2.88873,5880000.0
2007-04-02 11:08:00,2.88563,2.88823,2.88504,2.88823,6380000.0
2007-04-02 11:09:00,2.88731,2.88926,2.88591,2.8876,7750000.0
2007-04-02 11:10:00,2.88798,2.88863,2.88436,2.88803,8380000.0
2007-04-02 11:11:00,2.88743,2.88882,2.88548,2.88872,6880000.0
2007-04-02 11:12:00,2.88791,2.88858,2.88501,2.88559,15250000.0
2007-04-02 11:13:00,2.88256,2.88804,2.88256,2.88734,5500000.0
2007-04-02 11:14:00,2.88754,2.88808,2.88477,2.88808,8500000.0
2007-04-02 11:15:00,2.8878,2.88844,2.88629,2.88724,10380000.0
2007-04-02 11:16:00,2.88545,2.88836,2.8849,2.88559,12010000.0
2007-04-02 11:17:00,2.88359,2.88791,2.88359,2.88596,6250000.0
2007-04-02 11:18:00,2.88617,2.88854,2.88415,2.88556,7000000.0
2007-04-02 11:19:00,2.88844,2.88871,2.88634,2.88775,7010000.0
2007-04-02 11:20:00,2.88625,2.88885,2.88265,2.88709,6260000.0
2007-04-02 11:21:00,2.8888,2.88917,2.88261,2.88589,10000000.0
2007-04-02 11:22:00,2.88956,2.88956,2.8861,2.88806,5500000.0
2007-04-02 11:23:00,2.88618,2.88914,2.88415,2.88914,11000000.0
2007-04-02 11:24:00,2.88927,2.88927,2.88314,2.88914,11630000.0
2007-04-02 11:26:00,2.88915,2.88952,2.88713,2.88952,9250000.0
2007-04-02 11:27:00,2.88731,2.88834,2.88457,2.88802,7000000.0
2007-04-02 11:28:00,2.88464,2.88791,2.88464,2.8857,9000000.0
2007-04-02 11:29:00,2.889,2.889,2.88361,2.88426,7250000.0
2007-04-02 11:30:00,2.88826,2.88826,2.88548,2.88548,6000000.0
2007-04-02 11:31:00,2.88881,2.88881,2.88568,2.88585,5500000.0
2007-04-02 11:33:00,2.88763,2.88763,2.88329,2.88329,10750000.0
2007-04-02 11:34:00,2.88567,2.88853,2.88391,2.88853,5880000.0
2007-04-02 11:35:00,2.88921,2.88921,2.88643,2.88796,11500000.0
2007-04-02 11:36:00,2.88772,2.88884,2.88551,2.88801,10380000.0
2007-04-02 11:37:00,2.88811,2.88846,2.88381,2.88397,9500000.0
2007-04-02 11:38:00,2.88671,2.88903,2.88321,2.88903,5880000.0
2007-04-02 11:39:00,2.88716,2.88892,2.88496,2.88496,5750000.0
2007-04-02 11:40:00,2.88315,2.88854,2.88287,2.88829,9000000.0
2007-04-02 11:41:00,2.88685,2.88838,2.8825,2.8825,7000000.0
2007-04-02 11:42:00,2.88915,2.88941,2.8853,2.8853,6750000.0
2007-04-02 11:43:00,2.88603,2.88924,2.88603,2.88924,8380000.0
2007-04-02 11:44:00,2.88928,2.89034,2.88555,2.88555,8880000.0
2007-04-02 11:45:00,2.88978,2.88978,2.88676,2.88676,12130000.0
2007-04-02 11:46:00,2.8892,2.88979,2.88412,2.88498,10250000.0
2007-04-02 11:47:00,2.88937,2.88937,2.88467,2.8858,6250000.0
2007-04-02 11:48:00,2.8879,2.88934,2.88665,2.88875,7000000.0
2007-04-02 11:49:00,2.88832,2.88832,2.88293,2.88784,9500000.0
2007-04-02 11:50:00,2.88795,2.88877,2.88378,2.88877,8380000.0
2007-04-02 11:51:00,2.88583,2.888,2.88354,2.88354,12880000.0
2007-04-02 11:52:00,2.88908,2.88908,2.88452,2.88839,9500000.0
2007-04-02 11:53:00,2.8838,2.88862,2.8838,2.8879,6750000.0
2007-04-02 11:54:00,2.88796,2.88812,2.88482,2.88482,6880000.0
2007-04-02 11:55:00,2.88347,2.8883,2.88347,2.88782,10250000.0
2007-04-02 11:56:00,2.88491,2.88757,2.88353,2.88506,8500000.0
2007-04-02 11:57:00,2.8874,2.88789,2.88324,2.88544,11130000.0
2007-04-02 11:58:00,2.88797,2.88815,2.88254,2.8861,6250000.0
2007-04-02 11:59:00,2.8878,2.88791,2.88497,2.88714,10250000.0
2007-04-02 12:00:00,2.88693,2.88801,2.88476,2.88801,11010000.0
2007-04-02 12:01:00,2.88434,2.88763,2.88317,2.8868,7250000.0
2007-04-02 12:02:00,2.88298,2.8876,2.88298,2.88482,10750000.0
2007-04-02 12:03:00,2.88585,2.88745,2.88212,2.88403,8500000.0
2007-04-02 12:04:00,2.88684,2.88733,2.88431,2.8863,5750000.0
2007-04-02 12:05:00,2.88375,2.88757,2.88375,2.88757,7750000.0
2007-04-02 12:06:00,2.88775,2.88775,2.883,2.88718,13250000.0
2007-04-02 12:07:00,2.88671,2.88787,2.88486,2.88753,6500000.0
2007-04-02 12:08:00,2.88461,2.88761,2.88173,2.88761,8750000.0
2007-04-02 12:09:00,2.88417,2.88422,2.88293,2.88407,5750000.0
2007-04-02 12:10:00,2.88712,2.88769,2.88047,2.88453,9250000.0
2007-04-02 12:11:00,2.88551,2.88672,2.88029,2.88643,6630000.0
2007-04-02 12:12:00,2.8829,2.88658,2.88219,2.88658,9750000.0
2007-04-02 12:13:00,2.88323,2.88636,2.88323,2.88562,7500000.0
2007-04-02 12:14:00,2.88518,2.88574,2.88103,2.88574,9250000.0
2007-04-02 12:15:00,2.88181,2.88612,2.88181,2.88583,7750000.0
2007-04-02 12:16:00,2.88595,2.88688,2.88253,2.88291,9380000.0
2007-04-02 12:17:00,2.88556,2.88574,2.88042,2.88367,7750000.0
2007-04-02 12:18:00,2.8861,2.8861,2.88223,2.88223,11250000.0
2007-04-02 12:19:00,2.8861,2.8861,2.88452,2.88594,6260000.0
2007-04-02 12:20:00,2.88633,2.88633,2.88156,2.8821,6380000.0
2007-04-02 12:21:00,2.88383,2.88692,2.88044,2.88357,10010000.0
2007-04-02 12:22:00,2.8849,2.88626,2.88148,2.88583,8760000.0
2007-04-02 12:23:00,2.88424,2.88545,2.88162,2.8851,7500000.0
2007-04-02 12:24:00,2.88547,2.88572,2.88209,2.88209,9500000.0
2007-04-02 12:25:00,2.88498,2.88498,2.88137,2.88293,6250000.0
2007-04-02 12:26:00,2.88323,2.88605,2.88273,2.88541,6130000.0
2007-04-02 12:27:00,2.88232,2.88546,2.87947,2.87947,8630000.0
2007-04-02 12:28:00,2.88612,2.88612,2.88208,2.88453,7010000.0
2007-04-02 12:29:00,2.88388,2.88595,2.88186,2.88521,10750000.0
2007-04-02 12:30:00,2.88475,2.88568,2.88216,2.88348,6010000.0
2007-04-02 12:31:00,2.88363,2.88463,2.88278,2.88278,6500000.0
2007-04-02 12:32:00,2.88484,2.88567,2.88077,2.88357,10250000.0
2007-04-02 12:33:00,2.88444,2.88567,2.88152,2.88425,7000000.0
2007-04-02 12:34:00,2.88483,2.88552,2.88113,2.88452,11500000.0
2007-04-02 12:35:00,2.8833,2.88538,2.8813,2.8813,10500000.0
2007-04-02 12:36:00,2.8868,2.88683,2.88577,2.88577,6880000.0
2007-04-02 12:37:00,2.88327,2.88656,2.88057,2.88656,10630000.0
2007-04-02 12:38:00,2.88606,2.88625,2.88241,2.88529,6130000.0
2007-04-02 12:39:00,2.8843,2.88652,2.88372,2.88598,7250000.0
2007-04-02 12:40:00,2.88605,2.88651,2.88383,2.88517,13250000.0
2007-04-02 12:41:00,2.88455,2.88531,2.88079,2.88527,10130000.0
2007-04-02 12:42:00,2.88499,2.88561,2.88346,2.88561,8500000.0
2007-04-02 12:43:00,2.88496,2.8857,2.88298,2.88443,11750000.0
2007-04-02 12:44:00,2.88545,2.88545,2.87928,2.88502,8500000.0
2007-04-02 12:45:00,2.88245,2.88574,2.87982,2.88574,10880000.0
2007-04-02 12:46:00,2.88416,2.88616,2.88173,2.88616,5500000.0
2007-04-02 12:47:00,2.88569,2.88615,2.88204,2.88204,9750000.0
2007-04-02 12:48:00,2.88363,2.8858,2.88205,2.88323,10630000.0
2007-04-02 12:49:00,2.88509,2.88588,2.88312,2.88312,13010000.0
2007-04-02 12:51:00,2.8792,2.88738,2.8792,2.88482,7630000.0
2007-04-02 12:52:00,2.8853,2.8853,2.87779,2.88149,8380000.0
2007-04-02 12:53:00,2.88292,2.88484,2.87908,2.87908,5250000.0
2007-04-02 12:54:00,2.88503,2.88503,2.87982,2.87982,8000000.0
2007-04-02 12:55:00,2.88229,2.8846,2.87919,2.88326,9500000.0
2007-04-02 12:56:00,2.88253,2.88347,2.87974,2.88124,5880000.0
2007-04-02 12:57:00,2.8828,2.88298,2.87795,2.88137,6880000.0
2007-04-02 12:58:00,2.87961,2.88138,2.87482,2.88123,10500000.0
2007-04-02 12:59:00,2.87736,2.87985,2.87564,2.87786,6250000.0
2007-04-02 13:00:00,2.87921,2.88017,2.87801,2.87982,5750000.0
2007-04-02 13:01:00,2.87523,2.87994,2.87523,2.87828,10630000.0
2007-04-02 13:02:00,2.87663,2.87937,2.87525,2.87831,11000000.0
2007-04-02 13:03:00,2.87669,2.8826,2.87669,2.88046,12880000.0
2007-04-02 13:04:00,2.88097,2.88097,2.87838,2.87993,6260000.0
2007-04-02 13:05:00,2.8755,2.8807,2.8755,2.8807,13630000.0
2007-04-02 13:06:00,2.87669,2.87969,2.87131,2.87898,6500000.0
2007-04-02 13:07:00,2.87836,2.88157,2.87776,2.87834,7250000.0
2007-04-02 13:08:00,2.88083,2.88127,2.87624,2.87946,12130000.0
2007-04-02 13:09:00,2.88064,2.88197,2.87534,2.87795,11000000.0
2007-04-02 13:10:00,2.87906,2.88192,2.87705,2.88111,7010000.0
2007-04-02 13:11:00,2.88123,2.88158,2.8769,2.8769,12250000.0
2007-04-02 13:12:00,2.88015,2.88113,2.8769,2.88113,10750000.0
2007-04-02 13:13:00,2.87909,2.88136,2.87657,2.88008,8380000.0
2007-04-02 13:14:00,2.87574,2.88004,2.87498,2.87498,7500000.0
2007-04-02 13:15:00,2.88007,2.881,2.87672,2.8798,7760000.0
2007-04-02 13:16:00,2.87835,2.88276,2.8775,2.8775,8000000.0
2007-04-02 13:17:00,2.88001,2.88119,2.87803,2.88017,11750000.0
2007-04-02 13:18:00,2.87933,2.88127,2.8762,2.87942,6000000.0
2007-04-02 13:19:00,2.88011,2.8816,2.87696,2.88136,10250000.0
2007-04-02 13:20:00,2.87595,2.88055,2.87595,2.87832,8750000.0
2007-04-02 13:21:00,2.87955,2.88128,2.87664,2.88028,5890000.0
2007-04-02 13:22:00,2.88096,2.88116,2.87495,2.87733,14750000.0
2007-04-02 13:23:00,2.87918,2.88061,2.87753,2.87935,11750000.0
2007-04-02 13:24:00,2.88075,2.88108,2.87771,2.88108,10000000.0
2007-04-02 13:25:00,2.87943,2.88071,2.87647,2.88071,11500000.0
2007-04-02 13:26:00,2.87916,2.87981,2.87527,2.87804,8500000.0
2007-04-02 13:27:00,2.87601,2.88017,2.87601,2.87946,7000000.0
2007-04-02 13:28:00,2.88065,2.88077,2.87621,2.8798,8250000.0
2007-04-02 13:29:00,2.88071,2.88115,2.87707,2.87707,7750000.0
2007-04-02 13:30:00,2.88056,2.88056,2.87697,2.87872,10500000.0
2007-04-02 13:31:00,2.87768,2.87997,2.87332,2.87997,6250000.0
2007-04-02 13:32:00,2.88064,2.88085,2.87726,2.87726,6010000.0
2007-04-02 13:33:00,2.87982,2.87982,2.8719,2.87689,12130000.0
2007-04-02 13:34:00,2.87975,2.88021,2.87596,2.87728,7510000.0
2007-04-02 13:36:00,2.87509,2.87587,2.87342,2.87519,10000000.0
2007-04-02 13:37:00,2.87991,2.88025,2.87444,2.8769,9750000.0
2007-04-02 13:38:00,2.8801,2.88119,2.87735,2.87735,10880000.0
2007-04-02 13:39:00,2.87884,2.88083,2.8767,2.87827,5130000.0
2007-04-02 13:40:00,2.88079,2.88079,2.87637,2.87725,7000000.0
2007-04-02 13:41:00,2.88118,2.88118,2.87592,2.87664,6250000.0
2007-04-02 13:42:00,2.87995,2.88031,2.87353,2.87353,6640000.0
2007-04-02 13:43:00,2.87818,2.87974,2.87805,2.87805,5760000.0
2007-04-02 13:44:00,2.87954,2.88038,2.87441,2.87725,8260000.0
2007-04-02 13:45:00,2.87908,2.87961,2.87514,2.87673,6130000.0
2007-04-02 13:46:00,2.8798,2.87991,2.87505,2.87505,9500000.0
2007-04-02 13:47:00,2.87785,2.88045,2.87664,2.87879,8500000.0
2007-04-02 13:48:00,2.87804,2.87953,2.87612,2.87885,5750000.0
2007-04-02 13:49:00,2.87544,2.87919,2.87544,2.879,10000000.0
2007-04-02 13:50:00,2.87726,2.87854,2.87297,2.87854,6250000.0
2007-04-02 13:51:00,2.8786,2.87862,2.87142,2.87664,8130000.0
2007-04-02 13:52:00,2.87853,2.8792,2.87342,2.87839,8750000.0
2007-04-02 13:53:00,2.87806,2.87997,2.87673,2.87997,5750000.0
2007-04-02 13:54:00,2.8765,2.87917,2.87363,2.87898,8130000.0
2007-04-02 13:55:00,2.87887,2.87887,2.87222,2.87503,5750000.0
2007-04-02 13:56:00,2.87109,2.87827,2.87109,2.87629,8380000.0
2007-04-02 13:57:00,2.8795,2.8795,2.87585,2.87585,6630000.0
2007-04-02 13:58:00,2.87913,2.87921,2.87597,2.87597,11380000.0
2007-04-02 13:59:00,2.87944,2.87944,2.87638,2.87638,7130000.0
2007-04-02 14:00:00,2.87582,2.87838,2.87364,2.87711,5750000.0
2007-04-02 14:01:00,2.87681,2.87911,2.86993,2.86993,12130000.0
2007-04-02 14:02:00,2.87776,2.87926,2.87506,2.8766,6250000.0
2007-04-02 14:03:00,2.87966,2.87978,2.87436,2.87978,7750000.0
2007-04-02 14:04:00,2.87649,2.87983,2.87649,2.87944,9750000.0
2007-04-02 14:05:00,2.87699,2.88022,2.87699,2.88022,5500000.0
2007-04-02 14:06:00,2.87734,2.88033,2.87522,2.88017,5630000.0
2007-04-02 14:07:00,2.87854,2.87927,2.87332,2.87927,6760000.0
2007-04-02 14:08:00,2.87802,2.87939,2.87525,2.87708,5880000.0
2007-04-02 14:09:00,2.87688,2.87936,2.87688,2.87883,8380000.0
2007-04-02 14:10:00,2.87812,2.87997,2.87743,2.87938,10500000.0
2007-04-02 14:11:00,2.87843,2.87976,2.87724,2.87907,8250000.0
2007-04-02 14:12:00,2.87471,2.8792,2.87471,2.87663,8750000.0
2007-04-02 14:13:00,2.87798,2.88075,2.87695,2.87996,7500000.0
2007-04-02 14:14:00,2.87417,2.88041,2.87417,2.87608,8500000.0
2007-04-02 14:15:00,2.87875,2.88093,2.87786,2.87972,5880000.0
2007-04-02 14:16:00,2.881,2.8812,2.87926,2.88057,8500000.0
2007-04-02 14:17:00,2.87532,2.8756,2.87474,2.87505,5750000.0
2007-04-02 14:18:00,2.8801,2.88079,2.87845,2.8791,8630000.0
2007-04-02 14:19:00,2.87662,2.88033,2.87506,2.87846,8000000.0
2007-04-02 14:20:00,2.88044,2.88056,2.87704,2.87729,5500000.0
2007-04-02 14:21:00,2.87718,2.88029,2.87456,2.88029,9000000.0
2007-04-02 14:22:00,2.87749,2.87997,2.87749,2.87973,7880000.0
2007-04-02 14:23:00,2.87713,2.87964,2.8753,2.87964,10260000.0
2007-04-02 14:24:00,2.87976,2.87976,2.87739,2.87897,7760000.0
2007-04-02 14:25:00,2.87477,2.8794,2.87477,2.8794,6250000.0
2007-04-02 14:26:00,2.88015,2.88015,2.87328,2.87328,5890000.0
2007-04-02 14:27:00,2.87947,2.87947,2.87537,2.87893,7380000.0
2007-04-02 14:28:00,2.87458,2.87943,2.87458,2.87467,9000000.0
2007-04-02 14:29:00,2.87134,2.87916,2.87134,2.87916,6880000.0
2007-04-02 14:30:00,2.87868,2.87935,2.87386,2.87648,7000000.0
2007-04-02 14:31:00,2.87812,2.88086,2.87665,2.87738,8500000.0
2007-04-02 14:32:00,2.87983,2.88014,2.87789,2.87892,11630000.0
2007-04-02 14:33:00,2.87622,2.88015,2.87351,2.8798,6500000.0
2007-04-02 14:34:00,2.87975,2.88011,2.87777,2.87971,7750000.0
2007-04-02 14:35:00,2.8778,2.87944,2.87601,2.87608,5500000.0
2007-04-02 14:36:00,2.87949,2.88059,2.87818,2.87966,7750000.0
2007-04-02 14:37:00,2.88029,2.88029,2.87706,2.87706,6250000.0
2007-04-02 14:38:00,2.87989,2.8799,2.87701,2.8773,7000000.0
2007-04-02 14:39:00,2.88048,2.88106,2.87582,2.87582,7750000.0
2007-04-02 14:40:00,2.88039,2.88093,2.87587,2.87587,8750000.0
2007-04-02 14:41:00,2.88171,2.88171,2.87803,2.87836,6500000.0
2007-04-02 14:42:00,2.87942,2.87961,2.87565,2.87565,6750000.0
2007-04-02 14:43:00,2.87826,2.88101,2.87614,2.87748,11380000.0
2007-04-02 14:44:00,2.87696,2.88102,2.87696,2.87755,6130000.0
2007-04-02 14:45:00,2.88067,2.8809,2.87588,2.87729,7760000.0
2007-04-02 14:46:00,2.87945,2.8803,2.87457,2.87553,9130000.0
2007-04-02 14:47:00,2.87988,2.88019,2.87652,2.87726,8000000.0
2007-04-02 14:48:00,2.87887,2.87908,2.87521,2.87521,9390000.0
2007-04-02 14:49:00,2.87997,2.88079,2.8765,2.88079,6000000.0
2007-04-02 14:50:00,2.87996,2.87996,2.87555,2.87779,5130000.0
2007-04-02 14:51:00,2.87999,2.88004,2.87571,2.87855,7630000.0
2007-04-02 14:52:00,2.87924,2.87973,2.87405,2.87684,10010000.0
2007-04-02 14:53:00,2.87851,2.87851,2.87515,2.87753,6750000.0
2007-04-02 14:54:00,2.87954,2.87954,2.87373,2.87815,14500000.0
2007-04-02 14:55:00,2.87345,2.8774,2.8732,2.8774,10250000.0
2007-04-02 14:56:00,2.8783,2.87836,2.87587,2.87696,9000000.0
2007-04-02 14:57:00,2.8752,2.87796,2.87504,2.87752,6510000.0
2007-04-02 14:58:00,2.8754,2.87768,2.87388,2.87461,10500000.0
2007-04-02 14:59:00,2.87544,2.87739,2.87084,2.8752,9000000.0
2007-04-02 15:00:00,2.87382,2.87805,2.87321,2.87464,10890000.0
2007-04-02 15:01:00,2.87561,2.87834,2.87285,2.87725,10510000.0
2007-04-02 15:02:00,2.8782,2.8782,2.87415,2.87725,9250000.0
2007-04-02 15:03:00,2.87226,2.87825,2.87143,2.87493,10380000.0
2007-04-02 15:04:00,2.87254,2.8785,2.87254,2.87734,7500000.0
2007-04-02 15:05:00,2.87531,2.87681,2.87485,2.87485,7380000.0
2007-04-02 15:06:00,2.87547,2.87771,2.87452,2.87452,7000000.0
2007-04-02 15:07:00,2.87787,2.87787,2.87254,2.87787,14750000.0
2007-04-02 15:08:00,2.87547,2.87666,2.8732,2.87666,7130000.0
2007-04-02 15:09:00,2.8771,2.87833,2.87282,2.87814,8130000.0
2007-04-02 15:10:00,2.87656,2.87713,2.87415,2.87633,8630000.0
2007-04-02 15:11:00,2.87136,2.87777,2.87136,2.87431,8750000.0
2007-04-02 15:12:00,2.87545,2.87857,2.87529,2.87778,8000000.0
2007-04-02 15:13:00,2.87372,2.87872,2.87372,2.87595,6250000.0
2007-04-02 15:14:00,2.87875,2.87875,2.87231,2.87476,9250000.0
2007-04-02 15:15:00,2.87861,2.87861,2.87629,2.87801,8000000.0
2007-04-02 15:16:00,2.87519,2.87734,2.87291,2.87291,8890000.0
2007-04-02 15:17:00,2.87741,2.87796,2.8738,2.87542,12760000.0
2007-04-02 15:18:00,2.87839,2.8786,2.87401,2.87401,5130000.0
2007-04-02 15:19:00,2.87488,2.87811,2.87305,2.87811,9140000.0
2007-04-02 15:21:00,2.87803,2.8791,2.87253,2.87641,9130000.0
2007-04-02 15:22:00,2.87869,2.87895,2.87434,2.87582,13380000.0
2007-04-02 15:23:00,2.8788,2.8788,2.87336,2.87563,5250000.0
2007-04-02 15:24:00,2.8791,2.87989,2.87454,2.87559,6250000.0
2007-04-02 15:25:00,2.87813,2.87853,2.874,2.87432,5880000.0
2007-04-02 15:26:00,2.87685,2.87779,2.87469,2.87728,8380000.0
2007-04-02 15:27:00,2.87663,2.87816,2.87428,2.87536,6750000.0
2007-04-02 15:28:00,2.87816,2.87842,2.87486,2.87486,5630000.0
2007-04-02 15:29:00,2.87576,2.87842,2.87357,2.87756,9250000.0
2007-04-02 15:30:00,2.87923,2.87923,2.87508,2.87784,6000000.0
2007-04-02 15:31:00,2.87924,2.87947,2.87609,2.87609,12380000.0
2007-04-02 15:32:00,2.87913,2.87924,2.87321,2.87849,8500000.0
2007-04-02 15:33:00,2.87256,2.87987,2.87256,2.87861,8380000.0
2007-04-02 15:34:00,2.87703,2.8806,2.87703,2.88022,8000000.0
2007-04-02 15:35:00,2.87939,2.87939,2.87462,2.87857,8000000.0
2007-04-02 15:36:00,2.87906,2.87971,2.87498,2.87498,9750000.0
2007-04-02 15:37:00,2.87968,2.87974,2.87646,2.87646,9000000.0
2007-04-02 15:38:00,2.87696,2.87961,2.87434,2.87961,13250000.0
2007-04-02 15:39:00,2.87666,2.87921,2.87562,2.87723,9250000.0
2007-04-02 15:40:00,2.87552,2.87896,2.87353,2.87579,9500000.0
2007-04-02 15:41:00,2.87556,2.87847,2.87408,2.87408,7760000.0
2007-04-02 15:42:00,2.87789,2.87834,2.87676,2.87834,5130000.0
2007-04-02 15:43:00,2.87321,2.8765,2.87321,2.87583,9000000.0
2007-04-02 15:44:00,2.8784,2.87923,2.87735,2.87848,7250000.0
2007-04-02 15:45:00,2.87659,2.88033,2.87659,2.87837,7750000.0
2007-04-02 15:46:00,2.87805,2.87951,2.87484,2.87719,11630000.0
2007-04-02 15:47:00,2.87557,2.87831,2.8749,2.8749,10880000.0
2007-04-02 15:48:00,2.87934,2.87934,2.87543,2.87578,10000000.0
2007-04-02 15:49:00,2.8788,2.87884,2.87158,2.87884,9250000.0
2007-04-02 15:50:00,2.87675,2.87901,2.87409,2.87557,8000000.0
2007-04-02 15:51:00,2.87763,2.87873,2.87344,2.87344,7130000.0
2007-04-02 15:52:00,2.87667,2.8791,2.87318,2.87691,9000000.0
2007-04-02 15:53:00,2.87762,2.878,2.87534,2.8774,7500000.0
2007-04-02 15:54:00,2.87806,2.87808,2.87128,2.87725,9750000.0
2007-04-02 15:55:00,2.87801,2.87801,2.87147,2.87408,8500000.0
2007-04-02 15:56:00,2.87572,2.87695,2.87304,2.87618,8130000.0
2007-04-02 15:57:00,2.87604,2.87652,2.87125,2.87652,6250000.0
2007-04-02 15:58:00,2.87496,2.87718,2.87338,2.87338,8750000.0
2007-04-02 15:59:00,2.87563,2.87678,2.87454,2.87678,12000000.0
2007-04-02 16:00:00,2.87628,2.87635,2.87292,2.87635,11250000.0
2007-04-02 16:01:00,2.87667,2.87667,2.87211,2.87617,10750000.0
2007-04-02 16:02:00,2.87534,2.87775,2.87249,2.8735,6500000.0
2007-04-02 16:03:00,2.8762,2.87777,2.87529,2.87687,6250000.0
2007-04-02 16:04:00,2.87427,2.87699,2.87427,2.87634,6250000.0
2007-04-02 16:05:00,2.87644,2.87644,2.86974,2.87567,9000000.0
2007-04-02 16:06:00,2.87621,2.87793,2.87511,2.87793,7500000.0
2007-04-02 16:07:00,2.87589,2.87677,2.87477,2.87631,10380000.0
2007-04-02 16:08:00,2.87485,2.87691,2.87482,2.87691,5500000.0
2007-04-02 16:09:00,2.87621,2.87682,2.87341,2.87646,12750000.0
2007-04-02 16:10:00,2.87408,2.87779,2.87063,2.87779,11500000.0
2007-04-02 16:11:00,2.87701,2.87732,2.87255,2.87732,12250000.0
2007-04-02 16:12:00,2.87717,2.8782,2.87315,2.8755,9380000.0
2007-04-02 16:13:00,2.876,2.87646,2.87467,2.87585,6380000.0
2007-04-02 16:14:00,2.87379,2.87772,2.87373,2.87523,8500000.0
2007-04-02 16:15:00,2.87405,2.87761,2.87335,2.87761,7880000.0
2007-04-02 16:16:00,2.87619,2.87666,2.87366,2.87543,9500000.0
2007-04-02 16:17:00,2.87593,2.87707,2.87148,2.87153,8250000.0
2007-04-02 16:18:00,2.87772,2.8779,2.87299,2.87665,9000000.0
2007-04-02 16:19:00,2.8749,2.87873,2.87431,2.87851,9000000.0
2007-04-02 16:20:00,2.87664,2.87823,2.87534,2.87588,7250000.0
2007-04-02 16:21:00,2.87739,2.87864,2.87207,2.87842,11250000.0
2007-04-02 16:22:00,2.87969,2.87997,2.87542,2.87542,6250000.0
2007-04-02 16:23:00,2.87669,2.87883,2.87326,2.87868,8250000.0
2007-04-02 16:24:00,2.87734,2.87902,2.8738,2.87733,14630000.0
2007-04-02 16:25:00,2.87789,2.87888,2.87505,2.87811,8500000.0
2007-04-02 16:26:00,2.87948,2.87948,2.87608,2.87608,11750000.0
2007-04-02 16:27:00,2.8795,2.87965,2.87549,2.876,6380000.0
2007-04-02 16:28:00,2.87808,2.87868,2.87333,2.87467,9500000.0
2007-04-02 16:29:00,2.8799,2.88021,2.87618,2.87712,7250000.0
2007-04-02 16:30:00,2.87888,2.87888,2.87337,2.87701,7750000.0
2007-04-02 16:31:00,2.87671,2.87953,2.87579,2.87677,9500000.0
2007-04-02 16:32:00,2.87924,2.87992,2.8763,2.8763,9250000.0
2007-04-02 16:33:00,2.88106,2.88139,2.87635,2.88078,9750000.0
2007-04-02 16:34:00,2.88181,2.88182,2.87596,2.87956,11500000.0
2007-04-02 16:35:00,2.88078,2.88105,2.8786,2.8786,6500000.0
2007-04-02 16:36:00,2.87981,2.88012,2.87507,2.87973,6000000.0
2007-04-02 16:37:00,2.87357,2.87925,2.87357,2.87896,6260000.0
2007-04-02 16:38:00,2.87769,2.88168,2.87521,2.88168,8500000.0
2007-04-02 16:39:00,2.87938,2.88051,2.87609,2.88025,9380000.0
2007-04-02 16:40:00,2.87822,2.87839,2.87511,2.87655,8000000.0
2007-04-02 16:41:00,2.8793,2.88113,2.87624,2.87967,10000000.0
2007-04-02 16:42:00,2.8773,2.87954,2.87322,2.87817,7010000.0
2007-04-02 16:43:00,2.87663,2.87873,2.87602,2.87837,7750000.0
2007-04-02 16:44:00,2.87698,2.87907,2.87455,2.87455,7500000.0
2007-04-02 16:45:00,2.87968,2.88095,2.87531,2.87902,9380000.0
2007-04-02 16:46:00,2.87459,2.88013,2.87321,2.87896,9250000.0
2007-04-02 16:47:00,2.87517,2.87901,2.87512,2.87839,6000000.0
2007-04-02 16:48:00,2.87903,2.87962,2.87534,2.87635,8880000.0
2007-04-02 16:49:00,2.87589,2.87844,2.87426,2.87732,8250000.0
2007-04-02 16:50:00,2.8781,2.87965,2.87276,2.87965,7000000.0
2007-04-02 16:51:00,2.87571,2.87919,2.87493,2.87919,4880000.0
2007-04-02 16:52:00,2.87493,2.87905,2.87493,2.8761,5750000.0
2007-04-02 16:53:00,2.87934,2.87934,2.87435,2.87435,6250000.0
2007-04-02 16:54:00,2.87714,2.87878,2.87504,2.87691,10880000.0
2007-04-02 16:55:00,2.8786,2.87908,2.87277,2.87277,5880000.0
2007-04-02 16:56:00,2.87898,2.87913,2.87656,2.87897,9630000.0
2007-04-02 16:57:00,2.87656,2.8792,2.87601,2.8792,7000000.0
2007-04-02 16:58:00,2.8757,2.87757,2.87336,2.87566,11630000.0
2007-04-02 16:59:00,2.87762,2.87855,2.8723,2.87791,11000000.0
2007-04-02 17:00:00,2.87737,2.8783,2.8748,2.87718,8000000.0
2007-04-02 17:01:00,2.87702,2.87812,2.87177,2.87748,7500000.0
2007-04-02 17:02:00,2.87843,2.87845,2.87471,2.87471,9000000.0
2007-04-02 17:03:00,2.87675,2.87823,2.87327,2.87576,10500000.0
2007-04-02 17:04:00,2.87801,2.87816,2.87455,2.87816,6250000.0
2007-04-02 17:05:00,2.8764,2.87819,2.87312,2.87819,8880000.0
2007-04-02 17:06:00,2.87869,2.87874,2.8737,2.87723,5880000.0
2007-04-02 17:07:00,2.87892,2.87892,2.87377,2.87743,14000000.0
2007-04-02 17:08:00,2.87449,2.87824,2.87449,2.87594,8250000.0
2007-04-02 17:09:00,2.87871,2.87929,2.8766,2.87929,10880000.0
2007-04-02 17:10:00,2.87911,2.87943,2.87297,2.87599,6750000.0
2007-04-02 17:11:00,2.87864,2.87954,2.875,2.87927,5500000.0
2007-04-02 17:12:00,2.87941,2.87941,2.87454,2.87454,8880000.0
2007-04-02 17:13:00,2.8782,2.87928,2.87374,2.87374,8250000.0
2007-04-02 17:14:00,2.87909,2.88007,2.87545,2.87643,10500000.0
2007-04-02 17:15:00,2.87732,2.879,2.87688,2.87839,14500000.0
2007-04-02 17:16:00,2.88012,2.88023,2.87582,2.87788,8380000.0
2007-04-02 17:17:00,2.87935,2.8796,2.87766,2.87893,8130000.0
2007-04-02 17:18:00,2.879,2.87951,2.87577,2.87697,9750000.0
2007-04-02 17:19:00,2.8805,2.8805,2.87834,2.87851,5250000.0
2007-04-02 17:20:00,2.87819,2.87819,2.8749,2.87634,8250000.0
2007-04-02 17:21:00,2.87732,2.88022,2.87654,2.87711,7130000.0
2007-04-02 17:22:00,2.88067,2.88067,2.87317,2.87722,10260000.0
2007-04-02 17:23:00,2.88029,2.88029,2.87678,2.87687,14750000.0
2007-04-02 17:24:00,2.87638,2.87951,2.87546,2.8775,7500000.0
2007-04-02 17:25:00,2.87636,2.87911,2.87482,2.87911,9630000.0
2007-04-02 17:26:00,2.87759,2.87984,2.87433,2.87976,16010000.0
2007-04-02 17:27:00,2.87945,2.88023,2.87754,2.87754,6630000.0
2007-04-02 17:28:00,2.87961,2.88113,2.8768,2.88113,11000000.0
2007-04-02 17:29:00,2.88117,2.88117,2.87569,2.88083,8250000.0
2007-04-02 17:30:00,2.88081,2.88105,2.87866,2.88105,10130000.0
2007-04-02 17:31:00,2.87962,2.87985,2.87768,2.87801,8500000.0
2007-04-02 17:32:00,2.87691,2.88024,2.87593,2.8802,9760000.0
2007-04-02 17:33:00,2.87979,2.88084,2.87615,2.8776,11880000.0
2007-04-02 17:34:00,2.8787,2.88084,2.87432,2.87741,5130000.0
2007-04-02 17:35:00,2.87647,2.87981,2.87594,2.87674,10250000.0
2007-04-02 17:36:00,2.87976,2.88015,2.8755,2.88015,8750000.0
2007-04-02 17:37:00,2.87961,2.88004,2.87534,2.87877,8000000.0
2007-04-02 17:38:00,2.87756,2.87909,2.87309,2.87721,13380000.0
2007-04-02 17:39:00,2.87757,2.87953,2.87606,2.87953,7500000.0
2007-04-02 17:40:00,2.88004,2.88004,2.87552,2.87854,8000000.0
2007-04-02 17:41:00,2.87866,2.87921,2.87334,2.87598,9500000.0
2007-04-02 17:42:00,2.87897,2.87906,2.87584,2.87833,15630000.0
2007-04-02 17:43:00,2.8791,2.87914,2.87556,2.87808,12500000.0
2007-04-02 17:44:00,2.87652,2.8788,2.87652,2.87659,6000000.0
2007-04-02 17:45:00,2.87926,2.87948,2.87493,2.87867,6500000.0
2007-04-02 17:46:00,2.87733,2.87992,2.87494,2.87577,11500000.0
2007-04-02 17:47:00,2.88004,2.88004,2.8738,2.87684,8750000.0
2007-04-02 17:48:00,2.87899,2.87944,2.87509,2.87721,6250000.0
2007-04-02 17:49:00,2.87317,2.87872,2.87317,2.87824,10500000.0
2007-04-02 17:50:00,2.87954,2.87973,2.87476,2.87476,9750000.0
2007-04-02 17:51:00,2.88081,2.88081,2.87471,2.87471,7760000.0
2007-04-02 17:52:00,2.87878,2.87878,2.87688,2.87716,8250000.0
2007-04-02 17:53:00,2.87866,2.87906,2.87335,2.87828,11760000.0
2007-04-02 17:54:00,2.87702,2.87922,2.87567,2.87726,6250000.0
2007-04-02 17:55:00,2.87953,2.8802,2.87451,2.87451,5250000.0
2007-04-02 17:56:00,2.87826,2.87904,2.87389,2.87664,13000000.0
2007-04-02 17:57:00,2.87574,2.88017,2.87574,2.87684,7500000.0
2007-04-02 17:58:00,2.87949,2.87953,2.87744,2.8787,6000000.0
2007-04-02 17:59:00,2.87993,2.87993,2.87572,2.87806,8000000.0
2007-04-02 18:00:00,2.87865,2.8795,2.87682,2.8795,8380000.0
2007-04-02 18:01:00,2.87648,2.87817,2.87365,2.87711,8250000.0
2007-04-02 18:02:00,2.87378,2.87828,2.87378,2.87828,7750000.0
2007-04-02 18:03:00,2.87977,2.87977,2.87478,2.87851,5500000.0
2007-04-02 18:04:00,2.87989,2.87989,2.8745,2.87909,8500000.0
2007-04-02 18:05:00,2.87914,2.87937,2.87637,2.87637,5750000.0
2007-04-02 18:06:00,2.87816,2.87888,2.87547,2.87888,9630000.0
2007-04-02 18:07:00,2.87902,2.87963,2.87379,2.87669,7000000.0
2007-04-02 18:08:00,2.8781,2.87936,2.87389,2.87791,5630000.0
2007-04-02 18:09:00,2.87823,2.87923,2.87463,2.87787,7380000.0
2007-04-02 18:10:00,2.8781,2.88016,2.87506,2.87506,6000000.0
2007-04-02 18:11:00,2.87608,2.87988,2.87438,2.87744,9380000.0
2007-04-02 18:12:00,2.8786,2.88085,2.87692,2.87704,6500000.0
2007-04-02 18:13:00,2.87786,2.87986,2.87398,2.8755,7750000.0
2007-04-02 18:16:00,2.87942,2.87942,2.87375,2.87375,9000000.0
2007-04-02 18:18:00,2.87986,2.87986,2.87407,2.87958,11500000.0
2007-04-02 18:19:00,2.87718,2.87945,2.87526,2.87526,6380000.0
2007-04-02 18:20:00,2.87725,2.87946,2.87507,2.87507,11880000.0
2007-04-02 18:21:00,2.88008,2.88115,2.87717,2.87717,5500000.0
2007-04-02 18:23:00,2.88047,2.88093,2.87816,2.87946,6500000.0
2007-04-02 18:24:00,2.87813,2.87968,2.87584,2.87968,7250000.0
2007-04-02 18:25:00,2.87901,2.88119,2.87789,2.87789,7130000.0
2007-04-02 18:28:00,2.87929,2.87929,2.87464,2.87674,7140000.0
2007-04-02 18:29:00,2.88027,2.88098,2.87661,2.87978,9010000.0
2007-04-02 18:30:00,2.87973,2.88008,2.874,2.87624,14260000.0
2007-04-02 18:31:00,2.87678,2.87743,2.87278,2.87743,9010000.0
2007-04-02 18:33:00,2.88013,2.88013,2.87523,2.87584,5630000.0
2007-04-02 18:34:00,2.8812,2.88183,2.8772,2.8772,14630000.0
2007-04-02 18:35:00,2.87816,2.87931,2.87478,2.87754,7880000.0
2007-04-02 18:36:00,2.87955,2.87967,2.87816,2.87961,6750000.0
2007-04-02 18:37:00,2.87974,2.88071,2.87512,2.87827,7130000.0
2007-04-02 18:38:00,2.88013,2.88025,2.87757,2.87858,8000000.0
2007-04-02 18:39:00,2.87919,2.87919,2.87727,2.87727,5500000.0
2007-04-02 18:43:00,2.8795,2.87955,2.87761,2.87918,6630000.0
2007-04-02 18:44:00,2.87721,2.8802,2.87621,2.87785,10130000.0
2007-04-02 18:45:00,2.88061,2.88061,2.8765,2.8798,9630000.0
2007-04-02 18:46:00,2.88037,2.88037,2.87454,2.87913,6500000.0
2007-04-02 18:47:00,2.87657,2.88039,2.87654,2.88039,7750000.0
2007-04-02 18:50:00,2.87909,2.87921,2.87393,2.87393,7750000.0
2007-04-02 18:51:00,2.8776,2.87891,2.8776,2.87826,5250000.0
2007-04-02 18:52:00,2.87903,2.88006,2.87562,2.87928,9270000.0
2007-04-02 18:53:00,2.87958,2.87958,2.87462,2.87923,5500000.0
2007-04-02 18:54:00,2.87861,2.87908,2.87627,2.87841,6500000.0
2007-04-02 18:55:00,2.87955,2.87976,2.87486,2.87523,7250000.0
2007-04-02 18:56:00,2.88005,2.88005,2.87091,2.87973,7880000.0
2007-04-02 18:57:00,2.87687,2.87931,2.87393,2.87931,10750000.0
2007-04-02 18:58:00,2.875,2.87925,2.87363,2.87627,10250000.0
2007-04-02 18:59:00,2.8771,2.87954,2.87605,2.87905,7500000.0
2007-04-02 19:00:00,2.87925,2.8797,2.87521,2.87759,14880000.0
2007-04-02 19:01:00,2.87716,2.87867,2.87583,2.87719,6010000.0
2007-04-02 19:02:00,2.87707,2.88001,2.87421,2.87458,13380000.0
2007-04-02 19:03:00,2.87858,2.87909,2.87751,2.87753,11000000.0
2007-04-02 19:04:00,2.87669,2.87894,2.87349,2.87625,10250000.0
2007-04-02 19:05:00,2.87706,2.8796,2.87706,2.8796,6500000.0
2007-04-02 19:06:00,2.87744,2.87987,2.87441,2.87982,6630000.0
2007-04-02 19:07:00,2.87763,2.87889,2.87438,2.8755,7750000.0
2007-04-02 19:08:00,2.8773,2.87919,2.87605,2.87687,8130000.0
2007-04-02 19:09:00,2.87724,2.87911,2.87588,2.87911,6000000.0
2007-04-02 19:10:00,2.87769,2.87986,2.87435,2.87754,8510000.0
2007-04-02 19:11:00,2.87739,2.88092,2.87699,2.8795,12130000.0
2007-04-02 19:12:00,2.87768,2.87951,2.87768,2.87951,5250000.0
2007-04-02 19:13:00,2.87742,2.87875,2.8749,2.87814,5880000.0
2007-04-02 19:14:00,2.87767,2.87889,2.87647,2.87802,8000000.0
2007-04-02 19:15:00,2.87999,2.88126,2.87769,2.87769,5500000.0
2007-04-02 19:16:00,2.87465,2.87839,2.87367,2.87765,9000000.0
2007-04-02 19:17:00,2.87738,2.87941,2.87315,2.87748,8750000.0
2007-04-02 19:18:00,2.87706,2.87992,2.87418,2.87666,16510000.0
2007-04-02 19:19:00,2.87709,2.87961,2.87321,2.87321,7750000.0
2007-04-02 19:20:00,2.87784,2.87906,2.87624,2.87775,8500000.0
2007-04-02 19:22:00,2.87692,2.87943,2.87692,2.87776,10500000.0
2007-04-02 19:23:00,2.87479,2.87848,2.87368,2.87696,5750000.0
2007-04-02 19:24:00,2.87777,2.87884,2.87363,2.87627,5250000.0
2007-04-02 19:25:00,2.87804,2.88041,2.8752,2.88041,5750000.0
2007-04-02 19:26:00,2.87696,2.87959,2.87696,2.87756,5500000.0
2007-04-02 19:28:00,2.87893,2.87895,2.87466,2.87602,5500000.0
2007-04-02 19:29:00,2.87577,2.88041,2.87544,2.88041,7750000.0
2007-04-02 19:30:00,2.87716,2.88041,2.87716,2.87796,6630000.0
2007-04-02 19:31:00,2.87786,2.87907,2.87686,2.8787,5750000.0
2007-04-02 19:33:00,2.87813,2.88038,2.87469,2.87744,13750000.0
2007-04-02 19:34:00,2.88024,2.88087,2.87632,2.87933,7880000.0
2007-04-02 19:35:00,2.87548,2.88086,2.87422,2.88056,11750000.0
2007-04-02 19:36:00,2.88032,2.88032,2.87556,2.87789,16250000.0
2007-04-02 19:37:00,2.87725,2.88036,2.87603,2.87719,9250000.0
2007-04-02 19:38:00,2.87982,2.87999,2.87782,2.87999,11760000.0
2007-04-02 19:39:00,2.87367,2.87722,2.87367,2.87558,6000000.0
2007-04-02 19:42:00,2.87821,2.88038,2.87821,2.87922,6630000.0
2007-04-02 19:43:00,2.87887,2.88009,2.87718,2.87852,8500000.0
2007-04-02 19:44:00,2.87931,2.88101,2.87645,2.87814,7380000.0
2007-04-02 19:45:00,2.88125,2.88135,2.87754,2.88113,10760000.0
2007-04-02 19:46:00,2.87899,2.88112,2.87899,2.87908,8750000.0
2007-04-02 19:47:00,2.88089,2.88105,2.87918,2.88105,6250000.0
2007-04-02 19:48:00,2.88122,2.88122,2.87674,2.88083,10750000.0
2007-04-02 19:49:00,2.87661,2.88082,2.87661,2.88082,7250000.0
2007-04-02 19:50:00,2.87998,2.88126,2.87457,2.88126,7380000.0
2007-04-02 19:51:00,2.87861,2.88071,2.87615,2.87666,7630000.0
2007-04-02 19:52:00,2.88163,2.88174,2.87823,2.88151,9510000.0
2007-04-02 19:53:00,2.87855,2.8814,2.87693,2.8788,9250000.0
2007-04-02 19:54:00,2.87937,2.88148,2.8787,2.88148,7000000.0
2007-04-02 19:55:00,2.87991,2.88186,2.87639,2.88097,11500000.0
2007-04-02 19:56:00,2.88106,2.88106,2.87687,2.87953,8130000.0
2007-04-02 19:57:00,2.8825,2.88253,2.87679,2.87931,8250000.0
2007-04-02 19:58:00,2.87972,2.88169,2.87864,2.87864,8000000.0
2007-04-02 19:59:00,2.87807,2.8816,2.87807,2.8797,4880000.0
2007-04-02 20:00:00,2.87932,2.88186,2.87881,2.87969,10510000.0
2007-04-02 20:01:00,2.8803,2.88169,2.87799,2.88017,10000000.0
2007-04-02 20:02:00,2.88244,2.88244,2.87785,2.87969,8000000.0
2007-04-02 20:04:00,2.8804,2.88243,2.8792,2.88089,13380000.0
2007-04-02 20:05:00,2.87696,2.88231,2.87667,2.88231,6250000.0
2007-04-02 20:06:00,2.88236,2.88318,2.87686,2.87815,6000000.0
2007-04-02 20:07:00,2.88171,2.88178,2.87838,2.87898,6750000.0
2007-04-02 20:08:00,2.87964,2.88169,2.87938,2.88157,10500000.0
2007-04-02 20:09:00,2.8798,2.88228,2.87881,2.88228,8000000.0
2007-04-02 20:10:00,2.88012,2.8818,2.87838,2.87838,10750000.0
2007-04-02 20:11:00,2.88293,2.88293,2.87893,2.88002,8250000.0
2007-04-02 20:12:00,2.88147,2.88147,2.87885,2.87885,5500000.0
2007-04-02 20:13:00,2.87912,2.88134,2.87754,2.87754,6750000.0
2007-04-02 20:14:00,2.87903,2.88047,2.87644,2.88022,7250000.0
2007-04-02 20:15:00,2.88013,2.88302,2.87751,2.88091,6250000.0
2007-04-02 20:16:00,2.87971,2.88214,2.87842,2.87993,7500000.0
2007-04-02 20:17:00,2.88251,2.88341,2.87859,2.88013,13250000.0
2007-04-02 20:18:00,2.87608,2.88231,2.87608,2.87877,9500000.0
2007-04-02 20:19:00,2.87922,2.88164,2.87894,2.88005,6000000.0
2007-04-02 20:20:00,2.87939,2.88225,2.87825,2.88225,9000000.0
2007-04-02 20:21:00,2.87958,2.88234,2.8776,2.88234,11000000.0
2007-04-02 20:22:00,2.87878,2.87878,2.87878,2.87878,750000.0
2007-04-02 20:23:00,2.87764,2.88218,2.87764,2.88045,5000000.0
2007-04-02 20:25:00,2.87913,2.88144,2.87907,2.88031,9250000.0
2007-04-02 20:27:00,2.87567,2.88141,2.87567,2.88114,8500000.0
2007-04-02 20:28:00,2.87873,2.88026,2.87554,2.87877,7750000.0
2007-04-02 20:29:00,2.87876,2.88238,2.87569,2.88238,8750000.0
2007-04-02 20:30:00,2.87881,2.8804,2.87657,2.87735,5250000.0
2007-04-02 20:31:00,2.87674,2.88139,2.876,2.88139,12000000.0
2007-04-02 20:34:00,2.88018,2.88232,2.87857,2.88179,7750000.0
2007-04-02 20:35:00,2.87674,2.88103,2.87674,2.87911,11750000.0
2007-04-02 20:36:00,2.88078,2.88078,2.87567,2.87709,11000000.0
2007-04-02 20:37:00,2.87911,2.88094,2.87782,2.87867,6750000.0
2007-04-02 20:38:00,2.87937,2.88073,2.87835,2.87835,6130000.0
2007-04-02 20:39:00,2.87913,2.87913,2.8746,2.87777,9000000.0
2007-04-02 20:40:00,2.87887,2.88137,2.87857,2.87956,7250000.0
2007-04-02 20:41:00,2.87916,2.87948,2.87563,2.87565,8250000.0
2007-04-02 20:43:00,2.87973,2.88178,2.87973,2.88178,6500000.0
2007-04-02 20:44:00,2.87752,2.88124,2.87752,2.87959,8250000.0
2007-04-02 20:46:00,2.87879,2.88058,2.87636,2.87977,6750000.0
2007-04-02 20:49:00,2.87899,2.88089,2.87798,2.88089,6750000.0
2007-04-02 20:50:00,2.87937,2.87952,2.87848,2.87892,6250000.0
2007-04-02 20:53:00,2.8814,2.88249,2.8769,2.87823,8130000.0
2007-04-02 20:54:00,2.87832,2.88092,2.87817,2.87878,5750000.0
2007-04-02 20:56:00,2.88041,2.88042,2.87881,2.87881,4500000.0
2007-04-02 20:57:00,2.88031,2.88171,2.87813,2.87813,7000000.0
2007-04-02 20:58:00,2.87868,2.88213,2.87868,2.8796,5500000.0
2007-04-02 20:59:00,2.87868,2.88161,2.87868,2.88143,8750000.0
2007-04-02 21:00:00,2.8799,2.88254,2.87943,2.88133,15750000.0
2007-04-02 21:01:00,2.88242,2.88327,2.88112,2.88288,11000000.0
2007-04-02 21:02:00,2.88032,2.8804,2.87937,2.87937,5000000.0
2007-04-02 21:03:00,2.88174,2.88174,2.87792,2.87906,8000000.0
2007-04-02 21:04:00,2.87985,2.88233,2.87749,2.87749,11000000.0
2007-04-02 21:05:00,2.87965,2.88242,2.87901,2.88166,10000000.0
2007-04-02 21:06:00,2.88066,2.88233,2.88066,2.88233,1500000.0
2007-04-02 21:07:00,2.87806,2.88252,2.87806,2.88023,8750000.0
2007-04-02 21:08:00,2.87957,2.88136,2.87942,2.88008,6250000.0
2007-04-02 21:09:00,2.87901,2.88169,2.87862,2.87862,5250000.0
2007-04-02 21:10:00,2.88008,2.88337,2.87972,2.88112,9250000.0
2007-04-02 21:11:00,2.88053,2.88177,2.87999,2.87999,4750000.0
2007-04-02 21:12:00,2.88204,2.88204,2.87896,2.87955,5750000.0
2007-04-02 21:13:00,2.87957,2.88227,2.87957,2.88072,8000000.0
2007-04-02 21:14:00,2.88084,2.88282,2.87872,2.88039,6250000.0
2007-04-02 21:15:00,2.88104,2.88139,2.87724,2.87901,9000000.0
2007-04-02 21:16:00,2.87763,2.88238,2.87763,2.88184,6500000.0
2007-04-02 21:17:00,2.87969,2.88148,2.87754,2.88011,6000000.0
2007-04-02 21:19:00,2.87929,2.88159,2.87654,2.87654,7500000.0
2007-04-02 21:20:00,2.88214,2.88214,2.87641,2.87641,12250000.0
2007-04-02 21:21:00,2.88233,2.88233,2.87677,2.87955,12750000.0
2007-04-02 21:22:00,2.87982,2.88275,2.87563,2.87981,20250000.0
2007-04-02 21:23:00,2.87947,2.88181,2.87664,2.87995,7500000.0
2007-04-02 21:29:00,2.88149,2.88149,2.87693,2.87895,6250000.0
2007-04-02 21:30:00,2.88174,2.88174,2.87656,2.87656,8250000.0
2007-04-02 21:31:00,2.87976,2.88059,2.87903,2.87911,4750000.0
2007-04-02 21:32:00,2.87866,2.88069,2.87669,2.88066,11250000.0
2007-04-02 21:33:00,2.88069,2.88135,2.87499,2.87926,14250000.0
2007-04-02 21:35:00,2.87792,2.88093,2.87792,2.87824,9000000.0
2007-04-02 21:41:00,2.88147,2.88161,2.87764,2.87916,10250000.0
2007-04-02 21:42:00,2.88056,2.88178,2.87795,2.87795,10750000.0
2007-04-02 21:43:00,2.88173,2.88173,2.87839,2.88107,8880000.0
2007-04-02 21:44:00,2.87916,2.88112,2.87797,2.88088,6000000.0
2007-04-02 21:45:00,2.8795,2.88134,2.8779,2.88134,8500000.0
2007-04-02 21:46:00,2.87963,2.88143,2.8793,2.88143,8500000.0
2007-04-02 21:47:00,2.87908,2.88191,2.87908,2.88143,8380000.0
2007-04-02 21:48:00,2.87985,2.88123,2.87757,2.8782,4500000.0
2007-04-02 21:49:00,2.88158,2.8819,2.87797,2.87972,11500000.0
2007-04-02 21:50:00,2.87946,2.88084,2.87946,2.87949,6500000.0
2007-04-02 21:51:00,2.87939,2.88053,2.87758,2.87758,6250000.0
2007-04-02 21:54:00,2.88015,2.88052,2.8753,2.87999,8000000.0
2007-04-02 21:55:00,2.88091,2.88091,2.88009,2.88009,1500000.0
2007-04-02 21:56:00,2.88171,2.88171,2.87952,2.87952,8750000.0
2007-04-02 21:57:00,2.88186,2.88186,2.8767,2.87899,5750000.0
2007-04-02 21:58:00,2.87958,2.8825,2.87788,2.87945,10000000.0
2007-04-02 21:59:00,2.87795,2.88148,2.87418,2.88064,7750000.0
2007-04-02 22:00:00,2.88186,2.88248,2.87875,2.8822,10250000.0
2007-04-02 22:02:00,2.8793,2.88206,2.87796,2.88004,7750000.0
2007-04-02 22:03:00,2.88155,2.88158,2.87867,2.87867,7250000.0
2007-04-02 22:04:00,2.88003,2.88135,2.87694,2.87944,9000000.0
2007-04-02 22:05:00,2.88167,2.88167,2.87891,2.87891,8750000.0
2007-04-02 22:06:00,2.87845,2.88129,2.87845,2.87885,5750000.0
2007-04-02 22:07:00,2.87948,2.88066,2.87668,2.87942,7000000.0
2007-04-02 22:09:00,2.8814,2.8814,2.87804,2.87906,6000000.0
2007-04-02 22:10:00,2.87957,2.88134,2.87709,2.87841,8500000.0
2007-04-02 22:14:00,2.87864,2.88022,2.87537,2.87684,7250000.0
2007-04-02 22:15:00,2.87922,2.8804,2.87533,2.87914,5630000.0
2007-04-02 22:16:00,2.87888,2.88019,2.87536,2.87536,5000000.0
2007-04-02 22:17:00,2.87887,2.88055,2.87887,2.87967,5750000.0
2007-04-02 22:18:00,2.87977,2.88041,2.8789,2.88041,4000000.0
2007-04-02 22:19:00,2.87893,2.87989,2.87786,2.87889,3750000.0
2007-04-02 22:20:00,2.87629,2.88088,2.87629,2.87887,9130000.0
2007-04-02 22:21:00,2.8785,2.87881,2.87664,2.87881,8250000.0
2007-04-02 22:23:00,2.87845,2.8807,2.87527,2.87527,8000000.0
2007-04-02 22:24:00,2.8791,2.88193,2.87636,2.88001,8500000.0
2007-04-02 22:25:00,2.8791,2.8791,2.87722,2.87889,4000000.0
2007-04-02 22:26:00,2.8781,2.87933,2.87606,2.87887,3750000.0
2007-04-02 22:27:00,2.87881,2.87912,2.87645,2.87906,6500000.0
2007-04-02 22:28:00,2.87885,2.88066,2.87691,2.87923,7250000.0
2007-04-02 22:29:00,2.879,2.88162,2.87734,2.87734,6630000.0
2007-04-02 22:30:00,2.88018,2.8812,2.87688,2.88029,8500000.0
2007-04-02 22:31:00,2.87898,2.87936,2.8765,2.87753,7640000.0
2007-04-02 22:32:00,2.87906,2.87995,2.87902,2.87902,7130000.0
2007-04-02 22:33:00,2.87954,2.88125,2.87944,2.88125,4000000.0
2007-04-02 22:34:00,2.87814,2.88106,2.87814,2.87854,11500000.0
2007-04-02 22:35:00,2.87939,2.88191,2.87492,2.87492,7250000.0
2007-04-02 22:36:00,2.8786,2.88131,2.8786,2.87921,4000000.0
2007-04-02 22:37:00,2.87868,2.87924,2.87741,2.87896,7630000.0
2007-04-02 22:38:00,2.87657,2.88166,2.87657,2.8802,7250000.0
2007-04-02 22:39:00,2.88046,2.88135,2.8779,2.87915,7000000.0
2007-04-02 22:41:00,2.87426,2.87991,2.87303,2.87849,9630000.0
2007-04-02 22:42:00,2.87924,2.88007,2.87924,2.88007,1750000.0
2007-04-02 22:45:00,2.87929,2.881,2.87715,2.87943,10760000.0
2007-04-02 22:46:00,2.87966,2.88019,2.8763,2.87966,8000000.0
2007-04-02 22:47:00,2.87702,2.88124,2.87625,2.87969,7630000.0
2007-04-02 22:48:00,2.87857,2.88134,2.87818,2.87949,17380000.0
2007-04-02 22:49:00,2.87973,2.88068,2.8792,2.87982,4630000.0
2007-04-02 22:50:00,2.8815,2.8815,2.87768,2.87943,8500000.0
2007-04-02 22:51:00,2.87724,2.88067,2.87675,2.88067,13260000.0
2007-04-02 22:52:00,2.87646,2.88042,2.87646,2.87887,10250000.0
2007-04-02 22:53:00,2.87897,2.87897,2.87538,2.87708,8130000.0
2007-04-02 22:54:00,2.87869,2.8811,2.87846,2.87951,11010000.0
2007-04-02 22:59:00,2.87781,2.88053,2.87781,2.87926,10500000.0
2007-04-02 23:00:00,2.87842,2.88137,2.87634,2.87892,20500000.0
2007-04-02 23:01:00,2.87848,2.87995,2.87662,2.87899,11380000.0
2007-04-02 23:02:00,2.88023,2.88313,2.87776,2.87776,5750000.0
2007-04-02 23:03:00,2.87877,2.87999,2.8785,2.87987,4750000.0
2007-04-02 23:04:00,2.87894,2.88039,2.87838,2.88039,7880000.0
2007-04-02 23:05:00,2.87774,2.8801,2.87774,2.8801,8880000.0
2007-04-02 23:06:00,2.87687,2.87874,2.87666,2.8781,13760000.0
2007-04-02 23:07:00,2.87827,2.87975,2.87784,2.8785,5750000.0
2007-04-02 23:08:00,2.87896,2.88111,2.87793,2.88019,7500000.0
2007-04-02 23:11:00,2.87878,2.88006,2.87862,2.8795,6000000.0
2007-04-02 23:15:00,2.87953,2.88062,2.87805,2.87894,7260000.0
2007-04-02 23:17:00,2.87938,2.88087,2.87887,2.88087,6000000.0
2007-04-02 23:18:00,2.87917,2.88186,2.87917,2.87918,6630000.0
2007-04-02 23:19:00,2.88041,2.88159,2.87879,2.87978,7130000.0
2007-04-02 23:21:00,2.8807,2.88151,2.87887,2.88029,6130000.0
2007-04-02 23:22:00,2.87884,2.87891,2.87765,2.87891,4500000.0
2007-04-02 23:23:00,2.8797,2.88014,2.87722,2.87841,8130000.0
2007-04-02 23:24:00,2.87971,2.88141,2.87636,2.8804,14500000.0
2007-04-02 23:27:00,2.87888,2.8796,2.87447,2.8796,5500000.0
2007-04-02 23:28:00,2.87896,2.87963,2.87472,2.87472,9640000.0
2007-04-02 23:29:00,2.88034,2.8809,2.87943,2.87958,5130000.0
2007-04-02 23:30:00,2.88052,2.8807,2.87814,2.87968,11380000.0
2007-04-02 23:31:00,2.87982,2.87982,2.87858,2.87922,8750000.0
2007-04-02 23:33:00,2.87817,2.88028,2.87817,2.87866,9000000.0
2007-04-02 23:35:00,2.87887,2.87917,2.87586,2.87586,4250000.0
2007-04-02 23:36:00,2.88061,2.88194,2.87816,2.88117,5880000.0
2007-04-02 23:37:00,2.88157,2.88157,2.87794,2.87853,6500000.0
2007-04-02 23:38:00,2.88015,2.88072,2.87646,2.87803,9000000.0
2007-04-02 23:39:00,2.87785,2.88104,2.87785,2.88104,7000000.0
2007-04-02 23:40:00,2.87867,2.87968,2.87757,2.879,6750000.0
2007-04-02 23:43:00,2.87922,2.88142,2.87664,2.87935,6880000.0
2007-04-02 23:44:00,2.87911,2.88132,2.87776,2.88132,10260000.0
2007-04-02 23:45:00,2.87724,2.87889,2.87617,2.87889,5500000.0
2007-04-02 23:46:00,2.88038,2.88073,2.87752,2.87945,5500000.0
2007-04-02 23:50:00,2.87988,2.88141,2.87952,2.87952,5000000.0
2007-04-02 23:51:00,2.87568,2.88217,2.87568,2.88067,15750000.0
2007-04-02 23:52:00,2.87899,2.87977,2.87353,2.87805,18000000.0
2007-04-02 23:53:00,2.87719,2.88029,2.87713,2.87937,10000000.0
2007-04-02 23:54:00,2.87999,2.88113,2.87747,2.88113,5500000.0
2007-04-02 23:55:00,2.87953,2.88078,2.87668,2.87668,6250000.0
2007-04-02 23:56:00,2.87927,2.88131,2.87771,2.87771,9250000.0
2007-04-02 23:57:00,2.87894,2.8817,2.87757,2.8812,10250000.0
2007-04-02 23:58:00,2.88004,2.8815,2.87637,2.8815,8500000.0
2007-04-02 23:59:00,2.87825,2.88083,2.87467,2.87935,5500000.0
2007-04-03 00:00:00,2.87947,2.88047,2.87845,2.87917,9750000.0
2007-04-03 00:01:00,2.87431,2.88086,2.87431,2.87867,10250000.0
2007-04-03 00:02:00,2.87755,2.8808,2.87295,2.8779,7750000.0
2007-04-03 00:03:00,2.87906,2.88054,2.87906,2.87919,7750000.0
2007-04-03 00:05:00,2.88051,2.88051,2.87586,2.87789,9000000.0
2007-04-03 00:06:00,2.87919,2.87926,2.875,2.87855,5250000.0
2007-04-03 00:07:00,2.87486,2.88019,2.87486,2.88019,5500000.0
2007-04-03 00:08:00,2.87528,2.87968,2.87468,2.87468,5250000.0
2007-04-03 00:09:00,2.88012,2.88012,2.87573,2.87982,6000000.0
2007-04-03 00:10:00,2.879,2.88008,2.87609,2.87883,5750000.0
2007-04-03 00:15:00,2.87836,2.87989,2.87513,2.87577,12000000.0
2007-04-03 00:17:00,2.87853,2.88028,2.8781,2.88012,6000000.0
2007-04-03 00:18:00,2.87856,2.87856,2.87856,2.87856,1000000.0
2007-04-03 00:19:00,2.87922,2.88041,2.87779,2.88033,3750000.0
2007-04-03 00:22:00,2.87816,2.88079,2.87649,2.87649,18750000.0
2007-04-03 00:23:00,2.8768,2.87865,2.8768,2.87865,2000000.0
2007-04-03 00:24:00,2.87846,2.88012,2.87718,2.87718,16250000.0
2007-04-03 00:25:00,2.8796,2.88097,2.87769,2.87769,6750000.0
2007-04-03 00:27:00,2.87788,2.88064,2.87693,2.88064,7880000.0
2007-04-03 00:29:00,2.87886,2.87927,2.8764,2.87784,8250000.0
2007-04-03 00:30:00,2.87784,2.88104,2.87784,2.87801,9750000.0
2007-04-03 00:31:00,2.8767,2.87907,2.87662,2.87721,5750000.0
2007-04-03 00:32:00,2.87862,2.87952,2.87772,2.87864,9500000.0
2007-04-03 00:34:00,2.87865,2.88017,2.87755,2.87812,8500000.0
2007-04-03 00:35:00,2.87892,2.88026,2.87727,2.87976,9750000.0
2007-04-03 00:36:00,2.87907,2.88052,2.87686,2.87853,18500000.0
2007-04-03 00:37:00,2.87844,2.88029,2.87668,2.87862,8750000.0
2007-04-03 00:38:00,2.87897,2.87967,2.87693,2.87693,5500000.0
2007-04-03 00:39:00,2.8784,2.87978,2.87626,2.87878,6500000.0
2007-04-03 00:40:00,2.87672,2.87981,2.8767,2.87841,7750000.0
2007-04-03 00:41:00,2.87835,2.87956,2.87644,2.87644,5500000.0
2007-04-03 00:45:00,2.87834,2.87937,2.87647,2.87739,9250000.0
2007-04-03 00:47:00,2.87718,2.87863,2.87633,2.87832,10010000.0
2007-04-03 00:48:00,2.87684,2.8773,2.87443,2.8762,5750000.0
2007-04-03 00:49:00,2.87828,2.87832,2.87828,2.87832,1750000.0
2007-04-03 00:50:00,2.87808,2.87808,2.87708,2.87708,2000000.0
2007-04-03 00:51:00,2.87832,2.87893,2.87652,2.87809,8250000.0
2007-04-03 00:52:00,2.87494,2.87869,2.87494,2.87631,7750000.0
2007-04-03 00:53:00,2.87888,2.88034,2.87574,2.87782,11250000.0
2007-04-03 00:54:00,2.87802,2.87985,2.87633,2.87982,6250000.0
2007-04-03 00:56:00,2.87911,2.88004,2.87645,2.87911,6250000.0
2007-04-03 00:57:00,2.88034,2.88034,2.87579,2.87872,8750000.0
2007-04-03 00:58:00,2.87865,2.88021,2.87674,2.87674,10250000.0
2007-04-03 00:59:00,2.87859,2.87908,2.87522,2.87908,11000000.0
2007-04-03 01:00:00,2.87472,2.8802,2.87472,2.87781,9000000.0
2007-04-03 01:01:00,2.87643,2.87832,2.87273,2.87652,6500000.0
2007-04-03 01:02:00,2.87852,2.87852,2.87652,2.87841,10750000.0
2007-04-03 01:04:00,2.8763,2.87935,2.87259,2.87935,13000000.0
2007-04-03 01:05:00,2.87809,2.88118,2.87749,2.87984,10250000.0
2007-04-03 01:06:00,2.87854,2.88045,2.87555,2.87555,5500000.0
2007-04-03 01:07:00,2.87845,2.87845,2.87653,2.87813,8000000.0
2007-04-03 01:09:00,2.87832,2.88003,2.87486,2.88003,8750000.0
2007-04-03 01:10:00,2.8767,2.88044,2.8767,2.87734,9250000.0
2007-04-03 01:11:00,2.87752,2.88011,2.87752,2.87872,9250000.0
2007-04-03 01:12:00,2.87916,2.88022,2.87766,2.87922,7500000.0
2007-04-03 01:13:00,2.88015,2.88015,2.87467,2.8783,9500000.0
2007-04-03 01:14:00,2.87688,2.88015,2.87688,2.87714,6000000.0
2007-04-03 01:15:00,2.87941,2.88021,2.87687,2.87928,16250000.0
2007-04-03 01:16:00,2.87867,2.87918,2.87483,2.87807,7500000.0
2007-04-03 01:17:00,2.87829,2.87851,2.87595,2.87818,8250000.0
2007-04-03 01:18:00,2.87822,2.87921,2.87719,2.87719,11000000.0
2007-04-03 01:19:00,2.87863,2.8801,2.87505,2.8801,7000000.0
2007-04-03 01:20:00,2.87781,2.88009,2.87781,2.87915,6250000.0
2007-04-03 01:21:00,2.87801,2.88015,2.87646,2.8779,12000000.0
2007-04-03 01:23:00,2.87746,2.87914,2.87664,2.87676,12000000.0
2007-04-03 01:24:00,2.87643,2.87835,2.87508,2.87508,11750000.0
2007-04-03 01:25:00,2.87507,2.87939,2.87355,2.87815,7250000.0
2007-04-03 01:26:00,2.87751,2.87942,2.8769,2.8769,13000000.0
2007-04-03 01:27:00,2.87733,2.87921,2.87733,2.87855,8500000.0
2007-04-03 01:28:00,2.87892,2.88068,2.87821,2.8789,8000000.0
2007-04-03 01:29:00,2.87653,2.88139,2.87653,2.87862,9750000.0
2007-04-03 01:30:00,2.87754,2.87992,2.87754,2.87974,6500000.0
2007-04-03 01:31:00,2.87832,2.87964,2.87494,2.8781,8250000.0
2007-04-03 01:32:00,2.8781,2.87935,2.87797,2.87935,6000000.0
2007-04-03 01:33:00,2.8782,2.88048,2.87806,2.88048,9250000.0
2007-04-03 01:34:00,2.87694,2.87916,2.87694,2.8782,6250000.0
2007-04-03 01:35:00,2.87814,2.88059,2.87596,2.87596,14500000.0
2007-04-03 01:36:00,2.87466,2.87973,2.87466,2.87596,7000000.0
2007-04-03 01:37:00,2.87662,2.87939,2.87638,2.87638,8750000.0
2007-04-03 01:38:00,2.87805,2.87888,2.87729,2.87791,6000000.0
2007-04-03 01:39:00,2.87891,2.87927,2.87688,2.87806,6000000.0
2007-04-03 01:40:00,2.8781,2.87987,2.87535,2.87837,8750000.0
2007-04-03 01:41:00,2.8787,2.87953,2.877,2.87908,6750000.0
2007-04-03 01:42:00,2.87819,2.87998,2.87744,2.87862,11250000.0
2007-04-03 01:43:00,2.8781,2.87972,2.87731,2.87822,9250000.0
2007-04-03 01:44:00,2.87958,2.87958,2.87415,2.87757,12750000.0
2007-04-03 01:45:00,2.87668,2.87918,2.87509,2.87614,9000000.0
2007-04-03 01:46:00,2.8769,2.87955,2.87538,2.87792,8250000.0
2007-04-03 01:47:00,2.87659,2.87974,2.87644,2.8782,9000000.0
2007-04-03 01:48:00,2.87828,2.87983,2.87605,2.87846,9250000.0
2007-04-03 01:49:00,2.87838,2.87953,2.87489,2.87927,7500000.0
2007-04-03 01:50:00,2.87748,2.88038,2.87582,2.88038,7750000.0
2007-04-03 01:52:00,2.87542,2.87988,2.87542,2.87681,10000000.0
2007-04-03 01:53:00,2.87796,2.88058,2.87723,2.87861,9250000.0
2007-04-03 01:54:00,2.87949,2.88006,2.87643,2.88,13500000.0
2007-04-03 01:55:00,2.87839,2.88022,2.87508,2.87508,9250000.0
2007-04-03 01:56:00,2.87853,2.87991,2.8756,2.87832,11750000.0
2007-04-03 01:58:00,2.878,2.87938,2.87632,2.87632,6500000.0
2007-04-03 02:00:00,2.87794,2.8797,2.87733,2.87733,8750000.0
2007-04-03 02:02:00,2.87691,2.87947,2.87691,2.87888,8250000.0
2007-04-03 02:03:00,2.87926,2.88004,2.87609,2.87857,5500000.0
2007-04-03 02:04:00,2.87434,2.88073,2.87434,2.87844,9000000.0
2007-04-03 02:05:00,2.87789,2.87972,2.87447,2.87829,11500000.0
2007-04-03 02:06:00,2.87772,2.87993,2.87628,2.87827,5500000.0
2007-04-03 02:07:00,2.87747,2.87912,2.87492,2.87492,5500000.0
2007-04-03 02:08:00,2.87664,2.87994,2.87664,2.87776,4500000.0
2007-04-03 02:09:00,2.87858,2.88006,2.87739,2.87746,5880000.0
2007-04-03 02:10:00,2.87904,2.88058,2.87633,2.87669,12500000.0
2007-04-03 02:11:00,2.87928,2.87975,2.87554,2.87596,7750000.0
2007-04-03 02:12:00,2.87881,2.88234,2.87744,2.87895,10630000.0
2007-04-03 02:13:00,2.87792,2.88004,2.87522,2.87957,8250000.0
2007-04-03 02:14:00,2.87738,2.88077,2.87738,2.87847,21260000.0
2007-04-03 02:15:00,2.87594,2.88015,2.87578,2.8779,11000000.0
2007-04-03 02:16:00,2.87441,2.87998,2.87441,2.87962,7380000.0
2007-04-03 02:17:00,2.87752,2.87954,2.87727,2.879,4250000.0
2007-04-03 02:18:00,2.87791,2.87938,2.87791,2.87938,6250000.0
2007-04-03 02:19:00,2.87791,2.87992,2.87744,2.87945,9000000.0
2007-04-03 02:20:00,2.87696,2.88056,2.87653,2.87815,13880000.0
2007-04-03 02:21:00,2.87895,2.87992,2.87564,2.87564,6750000.0
2007-04-03 02:22:00,2.87882,2.8798,2.87779,2.8793,6000000.0
2007-04-03 02:23:00,2.87932,2.88011,2.87838,2.8798,7250000.0
2007-04-03 02:24:00,2.88055,2.88055,2.87891,2.87891,2630000.0
2007-04-03 02:25:00,2.8782,2.87973,2.87599,2.87599,5500000.0
2007-04-03 02:26:00,2.88026,2.88063,2.87946,2.88063,4250000.0
2007-04-03 02:27:00,2.87884,2.88045,2.87471,2.87713,9500000.0
2007-04-03 02:28:00,2.87967,2.88253,2.87756,2.8794,11250000.0
2007-04-03 02:29:00,2.87936,2.88109,2.87657,2.87915,10250000.0
2007-04-03 02:30:00,2.88113,2.88113,2.87668,2.88083,10010000.0
2007-04-03 02:31:00,2.8791,2.88093,2.87807,2.88093,7000000.0
2007-04-03 02:32:00,2.87543,2.88088,2.87543,2.88086,6130000.0
2007-04-03 02:33:00,2.87764,2.88032,2.87764,2.879,6000000.0
2007-04-03 02:34:00,2.87773,2.88012,2.87705,2.87705,5250000.0
2007-04-03 02:37:00,2.87664,2.88234,2.876,2.88016,14500000.0
2007-04-03 02:38:00,2.87845,2.8803,2.87713,2.87903,5250000.0
2007-04-03 02:39:00,2.87861,2.88012,2.87422,2.88012,4630000.0
2007-04-03 02:40:00,2.8793,2.88013,2.8755,2.8755,4880000.0
2007-04-03 02:41:00,2.87929,2.88075,2.87665,2.8804,6130000.0
2007-04-03 02:42:00,2.87994,2.8812,2.87468,2.88109,7000000.0
2007-04-03 02:43:00,2.87836,2.87898,2.87663,2.87667,8750000.0
2007-04-03 02:44:00,2.87837,2.88017,2.87586,2.8793,10500000.0
2007-04-03 02:45:00,2.87931,2.88112,2.87789,2.88112,9000000.0
2007-04-03 02:46:00,2.87963,2.88078,2.87937,2.88004,6250000.0
2007-04-03 02:47:00,2.879,2.88079,2.87784,2.87913,5750000.0
2007-04-03 02:48:00,2.87824,2.88154,2.87739,2.87808,8500000.0
2007-04-03 02:49:00,2.88059,2.8812,2.8757,2.8812,9250000.0
2007-04-03 02:50:00,2.87892,2.88107,2.87566,2.88093,6880000.0
2007-04-03 02:51:00,2.87911,2.88136,2.8751,2.87898,16380000.0
2007-04-03 02:52:00,2.87765,2.88007,2.87765,2.87929,3750000.0
2007-04-03 02:53:00,2.87753,2.88259,2.87657,2.87657,8500000.0
2007-04-03 02:54:00,2.87937,2.88246,2.87734,2.88035,7630000.0
2007-04-03 02:55:00,2.88061,2.88101,2.87689,2.87885,16000000.0
2007-04-03 02:56:00,2.87884,2.8809,2.87742,2.87742,7880000.0
2007-04-03 02:57:00,2.8815,2.88166,2.87658,2.88166,8750000.0
2007-04-03 02:58:00,2.87716,2.88095,2.87711,2.88086,7130000.0
2007-04-03 02:59:00,2.87745,2.88157,2.87745,2.88157,6000000.0
2007-04-03 03:00:00,2.87714,2.88141,2.87711,2.88105,7500000.0
2007-04-03 03:01:00,2.87757,2.88088,2.87757,2.88063,4250000.0
2007-04-03 03:02:00,2.87986,2.88051,2.87949,2.87949,6500000.0
2007-04-03 03:03:00,2.87784,2.8806,2.87784,2.88023,7500000.0
2007-04-03 03:04:00,2.88138,2.88138,2.87656,2.88067,6500000.0
2007-04-03 03:05:00,2.87966,2.88011,2.8793,2.8793,6750000.0
2007-04-03 03:06:00,2.88011,2.88149,2.879,2.88085,10880000.0
2007-04-03 03:07:00,2.87891,2.87943,2.87708,2.87943,10500000.0
2007-04-03 03:08:00,2.88074,2.88137,2.87913,2.88079,5880000.0
2007-04-03 03:09:00,2.88099,2.88099,2.87789,2.88024,7750000.0
2007-04-03 03:10:00,2.8811,2.8811,2.87661,2.87896,10380000.0
2007-04-03 03:11:00,2.88065,2.88096,2.87693,2.8798,6500000.0
2007-04-03 03:12:00,2.8794,2.88062,2.87861,2.87929,6130000.0
2007-04-03 03:13:00,2.87932,2.88071,2.87867,2.88068,4750000.0
2007-04-03 03:14:00,2.87738,2.8807,2.87738,2.87748,6500000.0
2007-04-03 03:15:00,2.88057,2.88097,2.87872,2.87913,9000000.0
2007-04-03 03:19:00,2.88042,2.8807,2.87799,2.87922,8130000.0
2007-04-03 03:20:00,2.88061,2.88065,2.8773,2.8773,9130000.0
2007-04-03 03:21:00,2.877,2.88051,2.877,2.88051,5260000.0
2007-04-03 03:22:00,2.87702,2.88041,2.87702,2.88038,6010000.0
2007-04-03 03:23:00,2.87996,2.88083,2.87804,2.87929,7390000.0
2007-04-03 03:24:00,2.87931,2.8805,2.87701,2.87701,5260000.0
2007-04-03 03:25:00,2.88066,2.88209,2.8777,2.87911,13900000.0
2007-04-03 03:26:00,2.87951,2.88015,2.87627,2.87944,8260000.0
2007-04-03 03:27:00,2.8791,2.88058,2.8791,2.88058,3500000.0
2007-04-03 03:28:00,2.87965,2.88047,2.8766,2.87959,6880000.0
2007-04-03 03:29:00,2.88003,2.88104,2.87939,2.88026,8630000.0
2007-04-03 03:33:00,2.87866,2.881,2.8761,2.8794,10750000.0
2007-04-03 03:34:00,2.87614,2.88059,2.87614,2.87885,6000000.0
2007-04-03 03:35:00,2.87914,2.88067,2.87864,2.87928,8250000.0
2007-04-03 03:36:00,2.87574,2.88027,2.87574,2.88027,7750000.0
2007-04-03 03:37:00,2.87659,2.88096,2.87599,2.87912,10750000.0
2007-04-03 03:38:00,2.87821,2.88127,2.87576,2.87897,17500000.0
2007-04-03 03:39:00,2.87869,2.88065,2.87623,2.87897,22750000.0
2007-04-03 03:40:00,2.87556,2.88011,2.87556,2.8789,10750000.0
2007-04-03 03:41:00,2.87898,2.88031,2.87723,2.87895,9250000.0
2007-04-03 03:42:00,2.87818,2.87943,2.87572,2.87875,9250000.0
2007-04-03 03:48:00,2.87796,2.88072,2.87736,2.88011,9500000.0
2007-04-03 03:49:00,2.87823,2.88106,2.87783,2.87839,7880000.0
2007-04-03 03:50:00,2.8798,2.8798,2.87655,2.87946,7510000.0
2007-04-03 03:51:00,2.87895,2.87927,2.87562,2.87754,9380000.0
2007-04-03 03:53:00,2.87948,2.88046,2.87948,2.88041,5250000.0
2007-04-03 03:54:00,2.87996,2.88171,2.87821,2.88124,14250000.0
2007-04-03 03:55:00,2.8793,2.88043,2.87836,2.87836,9250000.0
2007-04-03 03:58:00,2.87957,2.8796,2.87732,2.87732,2500000.0
2007-04-03 03:59:00,2.87854,2.87948,2.87572,2.87908,17500000.0
2007-04-03 04:03:00,2.87991,2.87991,2.87545,2.87978,5250000.0
2007-04-03 04:04:00,2.88022,2.88158,2.87781,2.87951,11500000.0
2007-04-03 04:05:00,2.88055,2.88055,2.87753,2.87913,6500000.0
2007-04-03 04:06:00,2.87937,2.88027,2.87717,2.87717,6250000.0
2007-04-03 04:07:00,2.88065,2.88065,2.87825,2.87972,4000000.0
2007-04-03 04:08:00,2.87831,2.87891,2.87563,2.87707,5250000.0
2007-04-03 04:11:00,2.87631,2.88004,2.87493,2.88004,13380000.0
2007-04-03 04:12:00,2.87745,2.88056,2.87745,2.87914,5750000.0
2007-04-03 04:13:00,2.88139,2.8815,2.87904,2.88045,12750000.0
2007-04-03 04:19:00,2.87982,2.88074,2.87667,2.87667,5250000.0
2007-04-03 04:20:00,2.88033,2.88098,2.87464,2.87464,11760000.0
2007-04-03 04:21:00,2.88066,2.88066,2.87648,2.87648,7500000.0
2007-04-03 04:24:00,2.87884,2.882,2.87884,2.88188,6250000.0
2007-04-03 04:25:00,2.88028,2.88092,2.87605,2.87868,15380000.0
2007-04-03 04:27:00,2.88113,2.88113,2.88013,2.88013,6000000.0
2007-04-03 04:29:00,2.88027,2.88088,2.87853,2.88031,5500000.0
2007-04-03 04:31:00,2.87833,2.87948,2.87769,2.87775,6000000.0
2007-04-03 04:38:00,2.87916,2.88076,2.87916,2.88032,6500000.0
2007-04-03 04:39:00,2.87928,2.88081,2.87907,2.87907,5250000.0
2007-04-03 04:40:00,2.87946,2.88115,2.87795,2.88115,7750000.0
2007-04-03 04:41:00,2.87956,2.88083,2.87627,2.87979,8250000.0
2007-04-03 04:42:00,2.87929,2.8807,2.87907,2.88018,6250000.0
2007-04-03 04:44:00,2.88103,2.88137,2.87993,2.88063,5500000.0
2007-04-03 04:45:00,2.87972,2.8807,2.8794,2.8807,6000000.0
2007-04-03 04:46:00,2.878,2.88078,2.87772,2.8803,10250000.0
2007-04-03 04:47:00,2.87818,2.88019,2.87737,2.87737,4750000.0
2007-04-03 05:02:00,2.87974,2.8822,2.87961,2.87961,9500000.0
2007-04-03 05:03:00,2.87961,2.88062,2.87455,2.88054,14250000.0
2007-04-03 05:04:00,2.87901,2.88095,2.87565,2.88095,11250000.0
2007-04-03 05:07:00,2.88023,2.88257,2.87827,2.88047,29000000.0
2007-04-03 05:08:00,2.88004,2.8811,2.87722,2.87972,6750000.0
2007-04-03 05:10:00,2.87933,2.88126,2.8776,2.88061,15250000.0
2007-04-03 05:11:00,2.87945,2.88142,2.8776,2.87993,10250000.0
2007-04-03 05:16:00,2.87878,2.88149,2.87878,2.87962,14250000.0
2007-04-03 05:19:00,2.87588,2.88056,2.87543,2.88056,6750000.0
2007-04-03 05:20:00,2.87732,2.87972,2.87588,2.87872,7000000.0
2007-04-03 05:21:00,2.88025,2.88025,2.87849,2.87962,3750000.0
2007-04-03 05:22:00,2.87929,2.88071,2.87929,2.87948,6750000.0
2007-04-03 05:23:00,2.87923,2.88115,2.87752,2.88115,5500000.0
2007-04-03 05:24:00,2.87907,2.88099,2.87798,2.8803,5880000.0
2007-04-03 05:27:00,2.87921,2.88088,2.87665,2.87898,13500000.0
2007-04-03 05:28:00,2.87657,2.88077,2.87657,2.88077,5750000.0
2007-04-03 05:29:00,2.87886,2.88065,2.87615,2.8795,6250000.0
2007-04-03 05:30:00,2.87834,2.88171,2.87825,2.88065,13250000.0
2007-04-03 05:32:00,2.87881,2.88061,2.87634,2.87728,11250000.0
2007-04-03 05:33:00,2.87925,2.88057,2.87879,2.88008,7500000.0
2007-04-03 05:34:00,2.87952,2.87952,2.87703,2.87922,7500000.0
2007-04-03 05:36:00,2.87899,2.88163,2.87736,2.88087,9250000.0
2007-04-03 05:37:00,2.8773,2.88107,2.87645,2.87935,8250000.0
2007-04-03 05:38:00,2.87904,2.88156,2.87765,2.88156,4500000.0
2007-04-03 05:39:00,2.87978,2.87978,2.87557,2.8791,5750000.0
2007-04-03 05:40:00,2.88147,2.88163,2.87913,2.88133,5500000.0
2007-04-03 05:42:00,2.87746,2.88052,2.87511,2.88052,6000000.0
2007-04-03 05:43:00,2.87929,2.88231,2.87708,2.87941,10880000.0
2007-04-03 05:44:00,2.87506,2.88041,2.87371,2.87722,20630000.0
2007-04-03 05:45:00,2.87964,2.88049,2.8774,2.88017,14000000.0
2007-04-03 05:46:00,2.87793,2.87994,2.87388,2.87922,9380000.0
2007-04-03 05:47:00,2.87846,2.88268,2.87466,2.87466,9500000.0
2007-04-03 05:50:00,2.8762,2.88093,2.87542,2.87896,10890000.0
2007-04-03 05:52:00,2.87875,2.8815,2.87488,2.87488,10000000.0
2007-04-03 05:53:00,2.87906,2.88213,2.87745,2.87884,6380000.0
2007-04-03 05:54:00,2.87567,2.88017,2.8756,2.88,8000000.0
2007-04-03 05:56:00,2.87941,2.88163,2.87668,2.88163,7000000.0
2007-04-03 05:57:00,2.8815,2.8815,2.87911,2.88131,7500000.0
2007-04-03 05:58:00,2.87965,2.88245,2.87733,2.88204,9500000.0
2007-04-03 05:59:00,2.87932,2.88071,2.87843,2.88066,9000000.0
2007-04-03 06:01:00,2.87769,2.88095,2.87769,2.87924,5750000.0
2007-04-03 06:02:00,2.87728,2.88109,2.87728,2.88109,13250000.0
2007-04-03 06:03:00,2.88047,2.88102,2.87782,2.87782,9750000.0
2007-04-03 06:04:00,2.87928,2.88118,2.87706,2.8795,9000000.0
2007-04-03 06:06:00,2.87967,2.88166,2.87967,2.88076,7000000.0
2007-04-03 06:07:00,2.88112,2.88162,2.88047,2.88162,7500000.0
2007-04-03 06:08:00,2.87974,2.88086,2.87909,2.87909,16250000.0
2007-04-03 06:09:00,2.88087,2.88136,2.87917,2.87986,8500000.0
2007-04-03 06:10:00,2.87935,2.8813,2.87887,2.88092,15250000.0
2007-04-03 06:11:00,2.8794,2.88107,2.87624,2.8797,12250000.0
2007-04-03 06:12:00,2.88054,2.88152,2.87743,2.88119,12750000.0
2007-04-03 06:14:00,2.87725,2.88109,2.87725,2.88109,6500000.0
2007-04-03 06:15:00,2.87927,2.88136,2.87927,2.88136,5500000.0
2007-04-03 06:16:00,2.88104,2.88153,2.87983,2.88092,5500000.0
2007-04-03 06:17:00,2.87788,2.87953,2.87728,2.87909,11250000.0
2007-04-03 06:20:00,2.87789,2.88073,2.87789,2.8798,3750000.0
2007-04-03 06:21:00,2.87743,2.88042,2.87743,2.87913,9630000.0
2007-04-03 06:22:00,2.8787,2.87942,2.87585,2.87932,5130000.0
2007-04-03 06:23:00,2.87919,2.88064,2.87796,2.87956,6250000.0
2007-04-03 06:24:00,2.8795,2.88098,2.8788,2.8788,11000000.0
2007-04-03 06:28:00,2.87956,2.88163,2.87841,2.8793,12500000.0
2007-04-03 06:29:00,2.87896,2.88065,2.8733,2.88065,10000000.0
2007-04-03 06:30:00,2.88041,2.8818,2.87897,2.8818,7750000.0
2007-04-03 06:31:00,2.87956,2.88157,2.87904,2.88122,8250000.0
2007-04-03 06:32:00,2.88017,2.88103,2.87792,2.88077,5750000.0
2007-04-03 06:33:00,2.8806,2.88076,2.87823,2.87973,6000000.0
2007-04-03 06:34:00,2.87815,2.8812,2.87815,2.88003,6250000.0
2007-04-03 06:35:00,2.87889,2.881,2.87889,2.87944,5500000.0
2007-04-03 06:41:00,2.88124,2.88139,2.87635,2.87772,6250000.0
2007-04-03 06:42:00,2.88008,2.88073,2.88008,2.88073,1750000.0
2007-04-03 06:43:00,2.87938,2.8813,2.87833,2.87896,4000000.0
2007-04-03 06:46:00,2.87958,2.88215,2.87797,2.88134,6000000.0
2007-04-03 06:48:00,2.87989,2.88113,2.87698,2.88024,7000000.0
2007-04-03 06:49:00,2.87827,2.88105,2.87822,2.88105,11000000.0
2007-04-03 06:52:00,2.87911,2.88141,2.87804,2.88043,11380000.0
2007-04-03 06:53:00,2.87916,2.88102,2.87602,2.87932,9000000.0
2007-04-03 06:54:00,2.87943,2.88104,2.87943,2.8803,8250000.0
2007-04-03 06:56:00,2.87835,2.88067,2.87813,2.87967,15500000.0
2007-04-03 06:57:00,2.87879,2.8819,2.87879,2.87989,6250000.0
2007-04-03 06:58:00,2.88125,2.88125,2.87765,2.88088,9250000.0
2007-04-03 06:59:00,2.87884,2.88126,2.87836,2.88002,7380000.0
2007-04-03 07:00:00,2.8791,2.88151,2.87813,2.87813,8500000.0
2007-04-03 07:01:00,2.87987,2.88137,2.87805,2.87805,7750000.0
2007-04-03 07:02:00,2.88041,2.88105,2.87833,2.88097,8250000.0
2007-04-03 07:03:00,2.87721,2.88125,2.87721,2.87864,7130000.0
2007-04-03 07:04:00,2.87903,2.88201,2.87815,2.88003,11750000.0
2007-04-03 07:07:00,2.87942,2.88099,2.87629,2.8787,5500000.0
2007-04-03 07:08:00,2.87838,2.88105,2.87838,2.87943,4130000.0
2007-04-03 07:09:00,2.88001,2.88091,2.87684,2.87684,7000000.0
2007-04-03 07:10:00,2.87663,2.88236,2.87663,2.87986,8500000.0
2007-04-03 07:11:00,2.88109,2.88147,2.8784,2.88121,14750000.0
2007-04-03 07:12:00,2.8797,2.88029,2.87669,2.87969,7750000.0
2007-04-03 07:13:00,2.88102,2.88125,2.87935,2.88017,5750000.0
2007-04-03 07:14:00,2.88153,2.88223,2.87758,2.88034,9000000.0
2007-04-03 07:15:00,2.87975,2.8818,2.87749,2.87941,6250000.0
2007-04-03 07:18:00,2.87762,2.88071,2.87741,2.88041,10010000.0
2007-04-03 07:19:00,2.88001,2.8816,2.87905,2.87964,10000000.0
2007-04-03 07:21:00,2.88043,2.88364,2.87525,2.87525,15000000.0
2007-04-03 07:22:00,2.88084,2.88126,2.87802,2.88096,7500000.0
2007-04-03 07:25:00,2.88266,2.88266,2.87823,2.87823,10500000.0
2007-04-03 07:29:00,2.87997,2.88248,2.87916,2.88003,8000000.0
2007-04-03 07:30:00,2.88008,2.88214,2.87904,2.88189,8510000.0
2007-04-03 07:33:00,2.88024,2.88157,2.88024,2.88157,2250000.0
2007-04-03 07:34:00,2.88272,2.88272,2.87812,2.88247,6250000.0
2007-04-03 07:35:00,2.88183,2.8832,2.87944,2.87944,13250000.0
2007-04-03 07:38:00,2.88055,2.88204,2.88013,2.88047,6000000.0
2007-04-03 07:39:00,2.88024,2.88256,2.88024,2.88249,6250000.0
2007-04-03 07:40:00,2.87858,2.87963,2.87748,2.87878,12000000.0
2007-04-03 07:42:00,2.8781,2.88317,2.8781,2.87993,7880000.0
2007-04-03 07:43:00,2.87953,2.8813,2.87663,2.87941,6750000.0
2007-04-03 07:45:00,2.87835,2.88215,2.876,2.88195,10250000.0
2007-04-03 07:46:00,2.88044,2.88246,2.87853,2.88175,11000000.0
2007-04-03 07:47:00,2.88198,2.88278,2.87967,2.88013,7250000.0
2007-04-03 07:48:00,2.87994,2.8824,2.87875,2.88047,5500000.0
2007-04-03 07:49:00,2.87658,2.88328,2.87633,2.88237,18500000.0
2007-04-03 07:50:00,2.88144,2.88414,2.88144,2.88414,3750000.0
2007-04-03 07:51:00,2.88228,2.88421,2.87879,2.88421,9250000.0
2007-04-03 07:52:00,2.88283,2.88402,2.87683,2.88074,7500000.0
2007-04-03 07:54:00,2.88482,2.88482,2.8775,2.88208,8630000.0
2007-04-03 07:55:00,2.88141,2.88376,2.88085,2.88369,11380000.0
2007-04-03 07:56:00,2.88191,2.88423,2.88112,2.88423,9000000.0
2007-04-03 07:57:00,2.88346,2.88427,2.87909,2.88164,9500000.0
2007-04-03 07:58:00,2.88105,2.88385,2.88035,2.88201,5500000.0
2007-04-03 07:59:00,2.8772,2.88148,2.8772,2.88091,12630000.0
2007-04-03 08:00:00,2.8758,2.88423,2.8758,2.87803,8000000.0
2007-04-03 08:01:00,2.88448,2.88512,2.88182,2.88182,9000000.0
2007-04-03 08:02:00,2.88114,2.88335,2.87892,2.88271,13630000.0
2007-04-03 08:03:00,2.87793,2.88093,2.87793,2.88029,7250000.0
2007-04-03 08:04:00,2.88121,2.88291,2.87899,2.88117,8750000.0
2007-04-03 08:05:00,2.8786,2.88337,2.8786,2.8832,8750000.0
2007-04-03 08:06:00,2.88019,2.88351,2.87977,2.87977,6750000.0
2007-04-03 08:07:00,2.87805,2.88237,2.87805,2.88134,10380000.0
2007-04-03 08:08:00,2.88044,2.88412,2.87973,2.88399,7130000.0
2007-04-03 08:09:00,2.88049,2.88325,2.87955,2.88272,8750000.0
2007-04-03 08:10:00,2.8758,2.88309,2.8758,2.88309,6250000.0
2007-04-03 08:11:00,2.88113,2.8838,2.87768,2.88376,14130000.0
2007-04-03 08:12:00,2.88162,2.88275,2.87949,2.87949,9250000.0
2007-04-03 08:13:00,2.88365,2.88365,2.88077,2.88077,6500000.0
2007-04-03 08:14:00,2.88309,2.88309,2.87824,2.88286,7130000.0
2007-04-03 08:15:00,2.88194,2.88418,2.87931,2.8809,12380000.0
2007-04-03 08:16:00,2.87678,2.88333,2.87678,2.88156,8750000.0
2007-04-03 08:17:00,2.88156,2.88311,2.87793,2.88183,7500000.0
2007-04-03 08:18:00,2.88274,2.8833,2.87777,2.88186,7630000.0
2007-04-03 08:19:00,2.87991,2.88164,2.87638,2.87912,10880000.0
2007-04-03 08:20:00,2.87987,2.88259,2.87987,2.88259,12750000.0
2007-04-03 08:21:00,2.88182,2.88363,2.87907,2.88122,19500000.0
2007-04-03 08:22:00,2.88263,2.88305,2.87796,2.88293,17630000.0
2007-04-03 08:23:00,2.88109,2.88109,2.8775,2.87817,7250000.0
2007-04-03 08:24:00,2.87753,2.88004,2.87589,2.87589,10630000.0
2007-04-03 08:25:00,2.87857,2.88267,2.87803,2.88267,6250000.0
2007-04-03 08:26:00,2.88181,2.88181,2.87716,2.88176,10000000.0
2007-04-03 08:27:00,2.87805,2.88141,2.87608,2.88047,9880000.0
2007-04-03 08:28:00,2.879,2.88059,2.87699,2.87699,8880000.0
2007-04-03 08:29:00,2.88069,2.88219,2.88042,2.88204,5750000.0
2007-04-03 08:30:00,2.87689,2.88042,2.87689,2.88039,10500000.0
2007-04-03 08:31:00,2.8775,2.88091,2.87406,2.88091,12250000.0
2007-04-03 08:32:00,2.88002,2.88069,2.87642,2.87858,7750000.0
2007-04-03 08:33:00,2.87876,2.87934,2.87203,2.87561,12000000.0
2007-04-03 08:34:00,2.87809,2.87902,2.87342,2.87677,13010000.0
2007-04-03 08:35:00,2.87644,2.87836,2.8762,2.87821,6750000.0
2007-04-03 08:36:00,2.87942,2.87942,2.87244,2.8765,8750000.0
2007-04-03 08:37:00,2.88052,2.88052,2.87645,2.87891,6630000.0
2007-04-03 08:38:00,2.87795,2.87909,2.87396,2.87888,8630000.0
2007-04-03 08:39:00,2.87593,2.87833,2.87249,2.87714,15750000.0
2007-04-03 08:40:00,2.8758,2.87988,2.8758,2.87817,8750000.0
2007-04-03 08:41:00,2.87824,2.87913,2.8732,2.87882,17750000.0
2007-04-03 08:42:00,2.87742,2.87891,2.87606,2.87789,7630000.0
2007-04-03 08:43:00,2.87664,2.87944,2.87583,2.87809,6130000.0
2007-04-03 08:44:00,2.87831,2.8791,2.87726,2.87906,7380000.0
2007-04-03 08:45:00,2.87563,2.8795,2.87563,2.8785,6880000.0
2007-04-03 08:46:00,2.87573,2.88111,2.87404,2.87888,8500000.0
2007-04-03 08:47:00,2.87455,2.8792,2.87455,2.87919,8130000.0
2007-04-03 08:48:00,2.87835,2.87864,2.87355,2.87864,8000000.0
2007-04-03 08:49:00,2.87789,2.87853,2.8756,2.87779,11380000.0
2007-04-03 08:50:00,2.87864,2.87864,2.87461,2.87461,6630000.0
2007-04-03 08:51:00,2.87755,2.87768,2.87199,2.87199,11880000.0
2007-04-03 08:52:00,2.87278,2.87754,2.87238,2.87498,7890000.0
2007-04-03 08:53:00,2.87906,2.87907,2.87347,2.87748,6000000.0
2007-04-03 08:54:00,2.87709,2.87885,2.87375,2.87885,7000000.0
2007-04-03 08:55:00,2.87815,2.87882,2.87302,2.87302,5500000.0
2007-04-03 08:56:00,2.87462,2.87875,2.87275,2.87658,7750000.0
2007-04-03 08:57:00,2.87659,2.87695,2.87241,2.87636,7750000.0
2007-04-03 08:58:00,2.87741,2.87881,2.8758,2.87881,5500000.0
2007-04-03 08:59:00,2.87604,2.87737,2.87549,2.87737,8500000.0
2007-04-03 09:00:00,2.87739,2.87739,2.87299,2.87584,7130000.0
2007-04-03 09:01:00,2.87501,2.87749,2.87138,2.8729,6500000.0
2007-04-03 09:02:00,2.87319,2.87761,2.87319,2.87761,5500000.0
2007-04-03 09:03:00,2.87583,2.87611,2.87439,2.87601,5880000.0
2007-04-03 09:04:00,2.87642,2.87781,2.87393,2.87505,7750000.0
2007-04-03 09:05:00,2.87585,2.87858,2.8754,2.8775,8260000.0
2007-04-03 09:06:00,2.87757,2.87802,2.87388,2.87484,6630000.0
2007-04-03 09:07:00,2.87748,2.87765,2.86983,2.874,10000000.0
2007-04-03 09:08:00,2.87434,2.87841,2.87363,2.87363,6500000.0
2007-04-03 09:09:00,2.87607,2.87607,2.8696,2.87496,6250000.0
2007-04-03 09:10:00,2.87482,2.87574,2.87075,2.87207,13000000.0
2007-04-03 09:11:00,2.87421,2.87945,2.87369,2.87597,6500000.0
2007-04-03 09:12:00,2.87356,2.87402,2.87157,2.87363,5750000.0
2007-04-03 09:13:00,2.87345,2.87367,2.86669,2.87157,7380000.0
2007-04-03 09:14:00,2.87009,2.87291,2.86822,2.87235,7500000.0
2007-04-03 09:15:00,2.87033,2.87493,2.86885,2.86944,4250000.0
2007-04-03 09:16:00,2.87294,2.87317,2.87146,2.87317,7500000.0
2007-04-03 09:17:00,2.87311,2.87373,2.87007,2.8736,7250000.0
2007-04-03 09:18:00,2.86983,2.87458,2.86926,2.87458,5750000.0
2007-04-03 09:19:00,2.87169,2.87412,2.87151,2.87151,7000000.0
2007-04-03 09:20:00,2.87323,2.87375,2.86837,2.87291,9000000.0
2007-04-03 09:21:00,2.87176,2.87315,2.87085,2.87315,6000000.0
2007-04-03 09:22:00,2.87357,2.87357,2.8685,2.87034,10250000.0
2007-04-03 09:23:00,2.87319,2.87344,2.86852,2.86996,6880000.0
2007-04-03 09:24:00,2.87292,2.87319,2.86973,2.87232,5750000.0
2007-04-03 09:25:00,2.87214,2.87214,2.86455,2.87094,5500000.0
2007-04-03 09:26:00,2.86978,2.87352,2.869,2.86949,8500000.0
2007-04-03 09:27:00,2.87245,2.87292,2.8679,2.87225,8380000.0
2007-04-03 09:28:00,2.87293,2.87315,2.86985,2.87301,11250000.0
2007-04-03 09:29:00,2.87102,2.87284,2.86637,2.87284,8000000.0
2007-04-03 09:30:00,2.87331,2.87331,2.86584,2.8701,7250000.0
2007-04-03 09:31:00,2.87206,2.87236,2.86759,2.8698,10500000.0
2007-04-03 09:32:00,2.86977,2.87221,2.86631,2.8696,9250000.0
2007-04-03 09:33:00,2.87254,2.87277,2.86772,2.86908,8380000.0
2007-04-03 09:34:00,2.87156,2.87228,2.86787,2.86992,7130000.0
2007-04-03 09:35:00,2.87006,2.87256,2.87006,2.87208,10000000.0
2007-04-03 09:36:00,2.87182,2.87326,2.87051,2.87326,5250000.0
2007-04-03 09:37:00,2.86897,2.874,2.86897,2.87357,9250000.0
2007-04-03 09:38:00,2.87302,2.87302,2.86837,2.86976,15500000.0
2007-04-03 09:39:00,2.87345,2.87345,2.87066,2.87215,7000000.0
2007-04-03 09:40:00,2.87254,2.87338,2.86717,2.87338,7250000.0
2007-04-03 09:41:00,2.87266,2.87327,2.86875,2.87263,5380000.0
2007-04-03 09:42:00,2.87393,2.87445,2.86926,2.87317,9250000.0
2007-04-03 09:43:00,2.87065,2.87303,2.86809,2.87158,8750000.0
2007-04-03 09:44:00,2.87334,2.87361,2.87059,2.87361,7750000.0
2007-04-03 09:45:00,2.87159,2.87307,2.86843,2.87264,8750000.0
2007-04-03 09:46:00,2.87316,2.87365,2.87011,2.87011,8130000.0
2007-04-03 09:47:00,2.87358,2.87373,2.87058,2.87229,8630000.0
2007-04-03 09:48:00,2.87302,2.87442,2.8712,2.8712,6750000.0
2007-04-03 09:49:00,2.87361,2.87361,2.86966,2.86966,7500000.0
2007-04-03 09:50:00,2.87294,2.87408,2.86884,2.87408,10880000.0
2007-04-03 09:51:00,2.86965,2.87303,2.86926,2.87066,7130000.0
2007-04-03 09:52:00,2.87429,2.87441,2.8707,2.87123,7250000.0
2007-04-03 09:53:00,2.87396,2.87544,2.87158,2.87245,11500000.0
2007-04-03 09:54:00,2.87238,2.87572,2.87184,2.87274,9380000.0
2007-04-03 09:55:00,2.87278,2.87666,2.87175,2.87236,7760000.0
2007-04-03 09:56:00,2.87444,2.87484,2.87032,2.87032,12880000.0
2007-04-03 09:57:00,2.8752,2.87525,2.87246,2.87525,12750000.0
2007-04-03 09:58:00,2.87537,2.87652,2.87211,2.87652,5500000.0
2007-04-03 09:59:00,2.87344,2.8775,2.87157,2.87744,11000000.0
2007-04-03 10:00:00,2.87615,2.87698,2.87108,2.87108,10250000.0
2007-04-03 10:01:00,2.87707,2.87707,2.87309,2.87309,8250000.0
2007-04-03 10:02:00,2.87793,2.87793,2.87348,2.87379,7000000.0
2007-04-03 10:03:00,2.87757,2.87757,2.87087,2.87657,14880000.0
2007-04-03 10:04:00,2.87712,2.87819,2.87387,2.87408,11500000.0
2007-04-03 10:05:00,2.87698,2.87831,2.87399,2.87827,8750000.0
2007-04-03 10:06:00,2.87829,2.87858,2.87458,2.87458,6750000.0
2007-04-03 10:07:00,2.87655,2.87808,2.87524,2.87688,7380000.0
2007-04-03 10:08:00,2.8783,2.8787,2.87319,2.8764,6380000.0
2007-04-03 10:09:00,2.87325,2.87803,2.87192,2.876,14380000.0
2007-04-03 10:10:00,2.87715,2.87794,2.87554,2.87761,5500000.0
2007-04-03 10:11:00,2.87227,2.87478,2.87138,2.87228,11500000.0
2007-04-03 10:13:00,2.87723,2.87794,2.87347,2.87347,10380000.0
2007-04-03 10:14:00,2.8779,2.87848,2.87222,2.87848,12500000.0
2007-04-03 10:15:00,2.87636,2.87727,2.87304,2.87727,7500000.0
2007-04-03 10:16:00,2.87747,2.87747,2.87115,2.87115,9000000.0
2007-04-03 10:17:00,2.8775,2.87846,2.86937,2.87458,7000000.0
2007-04-03 10:18:00,2.8782,2.87839,2.87479,2.87479,12000000.0
2007-04-03 10:19:00,2.87581,2.87776,2.87581,2.87692,5760000.0
2007-04-03 10:20:00,2.87402,2.87641,2.8717,2.87519,6250000.0
2007-04-03 10:21:00,2.87715,2.87739,2.87422,2.8761,14250000.0
2007-04-03 10:22:00,2.87633,2.87786,2.87472,2.87732,5880000.0
2007-04-03 10:23:00,2.87519,2.87732,2.87209,2.87452,12130000.0
2007-04-03 10:24:00,2.87544,2.87669,2.87394,2.87609,6750000.0
2007-04-03 10:25:00,2.8771,2.8771,2.87091,2.87514,11750000.0
2007-04-03 10:26:00,2.87657,2.87672,2.87475,2.87658,9750000.0
2007-04-03 10:27:00,2.87665,2.87672,2.87078,2.87647,11750000.0
2007-04-03 10:28:00,2.87343,2.8764,2.87049,2.87563,14750000.0
2007-04-03 10:30:00,2.87753,2.87787,2.87365,2.87365,6250000.0
2007-04-03 10:31:00,2.87563,2.87797,2.87432,2.87432,11000000.0
2007-04-03 10:32:00,2.87644,2.87691,2.87194,2.87194,8750000.0
2007-04-03 10:33:00,2.87708,2.8773,2.87254,2.87729,13500000.0
2007-04-03 10:34:00,2.87473,2.87749,2.87196,2.87602,10500000.0
2007-04-03 10:35:00,2.87419,2.87737,2.87274,2.87404,13500000.0
2007-04-03 10:36:00,2.87294,2.87788,2.87294,2.87788,9630000.0
2007-04-03 10:37:00,2.87488,2.8773,2.87187,2.87715,12880000.0
2007-04-03 10:38:00,2.87732,2.87887,2.87574,2.87795,5750000.0
2007-04-03 10:39:00,2.87778,2.87938,2.87573,2.87933,5750000.0
2007-04-03 10:40:00,2.87583,2.87944,2.87529,2.87944,10880000.0
2007-04-03 10:41:00,2.87878,2.87889,2.87427,2.87794,8750000.0
2007-04-03 10:42:00,2.87856,2.87888,2.87658,2.87658,7880000.0
2007-04-03 10:43:00,2.87801,2.87823,2.87617,2.87777,5500000.0
2007-04-03 10:44:00,2.87835,2.87965,2.87367,2.87757,8000000.0
2007-04-03 10:45:00,2.87924,2.87942,2.87222,2.87677,7880000.0
2007-04-03 10:46:00,2.87775,2.87796,2.87444,2.87733,11000000.0
2007-04-03 10:47:00,2.87769,2.87858,2.8725,2.87858,6250000.0
2007-04-03 10:48:00,2.87619,2.87841,2.87605,2.87841,7130000.0
2007-04-03 10:49:00,2.87822,2.87857,2.87441,2.87477,13500000.0
2007-04-03 10:50:00,2.87771,2.87802,2.87558,2.87676,5250000.0
2007-04-03 10:51:00,2.87764,2.87789,2.87415,2.87754,8000000.0
2007-04-03 10:52:00,2.87552,2.87783,2.87182,2.87182,9760000.0
2007-04-03 10:53:00,2.87804,2.87804,2.87564,2.87564,5500000.0
2007-04-03 10:54:00,2.87685,2.87755,2.87475,2.87631,4890000.0
2007-04-03 10:55:00,2.87898,2.87898,2.87131,2.87131,7010000.0
2007-04-03 10:56:00,2.87557,2.87878,2.87355,2.87632,8500000.0
2007-04-03 10:57:00,2.87813,2.87813,2.87674,2.87768,6250000.0
2007-04-03 10:58:00,2.87846,2.87938,2.87518,2.87907,8250000.0
2007-04-03 10:59:00,2.87921,2.87921,2.87227,2.87805,15250000.0
2007-04-03 11:00:00,2.87481,2.87845,2.87411,2.87845,6250000.0
2007-04-03 11:01:00,2.87507,2.87749,2.872,2.87312,11880000.0
2007-04-03 11:02:00,2.87505,2.87883,2.87383,2.87883,5380000.0
2007-04-03 11:03:00,2.87959,2.87959,2.87397,2.87809,5260000.0
2007-04-03 11:04:00,2.87822,2.87822,2.8759,2.87619,8000000.0
2007-04-03 11:06:00,2.87872,2.87958,2.87366,2.87577,13750000.0
2007-04-03 11:07:00,2.88013,2.88063,2.87729,2.88029,6250000.0
2007-04-03 11:08:00,2.87746,2.88185,2.87746,2.88185,7760000.0
2007-04-03 11:09:00,2.88017,2.88252,2.87977,2.88176,8250000.0
2007-04-03 11:10:00,2.87908,2.88302,2.87879,2.87942,8250000.0
2007-04-03 11:11:00,2.88107,2.88295,2.87995,2.88254,5880000.0
2007-04-03 11:12:00,2.88207,2.8833,2.87948,2.88259,10510000.0
2007-04-03 11:13:00,2.87933,2.88259,2.87933,2.88211,7500000.0
2007-04-03 11:14:00,2.88319,2.88328,2.87969,2.88328,8010000.0
2007-04-03 11:15:00,2.88262,2.88262,2.8784,2.88163,11380000.0
2007-04-03 11:16:00,2.88067,2.88266,2.87945,2.88257,9880000.0
2007-04-03 11:17:00,2.87961,2.88227,2.87831,2.88227,8130000.0
2007-04-03 11:18:00,2.88022,2.8822,2.87757,2.88128,6260000.0
2007-04-03 11:19:00,2.88095,2.88139,2.87905,2.88053,9500000.0
2007-04-03 11:20:00,2.87962,2.88177,2.87428,2.88106,6380000.0
2007-04-03 11:21:00,2.88202,2.88333,2.87678,2.87909,13510000.0
2007-04-03 11:22:00,2.87958,2.88179,2.87958,2.88179,6260000.0
2007-04-03 11:23:00,2.88221,2.88276,2.87796,2.88218,10390000.0
2007-04-03 11:24:00,2.87966,2.88254,2.87563,2.88254,11500000.0
2007-04-03 11:25:00,2.88197,2.88279,2.87745,2.87923,14000000.0
2007-04-03 11:26:00,2.88163,2.88261,2.87936,2.88261,8500000.0
2007-04-03 11:27:00,2.88185,2.88205,2.8783,2.8791,7000000.0
2007-04-03 11:28:00,2.88039,2.88119,2.87848,2.87863,6750000.0
2007-04-03 11:29:00,2.88211,2.88211,2.87727,2.87856,8630000.0
2007-04-03 11:30:00,2.88108,2.88224,2.87848,2.88224,8000000.0
2007-04-03 11:31:00,2.88157,2.88239,2.87713,2.88239,7500000.0
2007-04-03 11:32:00,2.88209,2.88248,2.8774,2.88217,7250000.0
2007-04-03 11:33:00,2.88175,2.88239,2.87968,2.88052,10000000.0
2007-04-03 11:34:00,2.88076,2.88236,2.87641,2.882,5500000.0
2007-04-03 11:35:00,2.88294,2.88294,2.88069,2.88294,8880000.0
2007-04-03 11:36:00,2.87948,2.8837,2.87948,2.88327,7750000.0
2007-04-03 11:37:00,2.88206,2.88278,2.87957,2.8812,7500000.0
2007-04-03 11:38:00,2.87966,2.88257,2.8779,2.88257,6500000.0
2007-04-03 11:39:00,2.88155,2.88254,2.87871,2.87871,7250000.0
2007-04-03 11:40:00,2.87945,2.88199,2.87791,2.87933,7750000.0
2007-04-03 11:41:00,2.8821,2.8822,2.87555,2.87555,4880000.0
2007-04-03 11:42:00,2.88218,2.88218,2.87341,2.87341,8250000.0
2007-04-03 11:43:00,2.88086,2.88161,2.87937,2.88156,13130000.0
2007-04-03 11:44:00,2.88222,2.88372,2.87973,2.88092,9000000.0
2007-04-03 11:45:00,2.87942,2.88323,2.87942,2.88128,10380000.0
2007-04-03 11:46:00,2.88275,2.88275,2.87908,2.88187,10130000.0
2007-04-03 11:47:00,2.88135,2.88226,2.87982,2.88223,10380000.0
2007-04-03 11:48:00,2.88213,2.88227,2.88013,2.88216,5500000.0
2007-04-03 11:49:00,2.87916,2.8824,2.87588,2.8824,10250000.0
2007-04-03 11:50:00,2.88148,2.88203,2.87694,2.88203,10630000.0
2007-04-03 11:51:00,2.87972,2.88216,2.87776,2.87999,10250000.0
2007-04-03 11:52:00,2.88266,2.88266,2.87931,2.8809,9750000.0
2007-04-03 11:53:00,2.87885,2.88274,2.87803,2.87918,12000000.0
2007-04-03 11:54:00,2.88019,2.88197,2.88018,2.88197,6250000.0
2007-04-03 11:55:00,2.87902,2.88259,2.87817,2.88259,9250000.0
2007-04-03 11:56:00,2.87873,2.8824,2.8765,2.8824,9000000.0
2007-04-03 11:57:00,2.88128,2.88161,2.87686,2.87906,11130000.0
2007-04-03 11:58:00,2.88134,2.8816,2.87489,2.87666,6500000.0
2007-04-03 11:59:00,2.88108,2.88218,2.87958,2.88218,9000000.0
2007-04-03 12:00:00,2.88107,2.8824,2.87938,2.8824,9250000.0
2007-04-03 12:01:00,2.87808,2.88203,2.87794,2.88203,10010000.0
2007-04-03 12:02:00,2.87947,2.88222,2.87947,2.88007,6000000.0
2007-04-03 12:03:00,2.8804,2.88198,2.87679,2.88164,8750000.0
2007-04-03 12:04:00,2.87913,2.88166,2.87913,2.87969,6000000.0
2007-04-03 12:05:00,2.88069,2.88204,2.87906,2.87987,6250000.0
2007-04-03 12:06:00,2.88304,2.88304,2.87654,2.88204,8500000.0
2007-04-03 12:07:00,2.88067,2.88136,2.87868,2.88136,6750000.0
2007-04-03 12:08:00,2.88078,2.88104,2.87776,2.87833,6250000.0
2007-04-03 12:10:00,2.88123,2.88123,2.87479,2.88107,9380000.0
2007-04-03 12:11:00,2.88058,2.88153,2.87579,2.87866,6500000.0
2007-04-03 12:12:00,2.87755,2.88041,2.87658,2.88005,7760000.0
2007-04-03 12:13:00,2.88054,2.88149,2.87545,2.88112,7630000.0
2007-04-03 12:14:00,2.88036,2.88112,2.87586,2.88112,8380000.0
2007-04-03 12:15:00,2.87933,2.88157,2.87933,2.8815,6250000.0
2007-04-03 12:16:00,2.87818,2.88145,2.87757,2.88048,9250000.0
2007-04-03 12:17:00,2.8803,2.88103,2.87599,2.87682,8890000.0
2007-04-03 12:18:00,2.88114,2.88114,2.87842,2.87855,8000000.0
2007-04-03 12:19:00,2.88124,2.88167,2.87607,2.8773,6750000.0
2007-04-03 12:22:00,2.8803,2.88143,2.87766,2.87776,9880000.0
2007-04-03 12:23:00,2.88123,2.88123,2.87723,2.88016,8500000.0
2007-04-03 12:24:00,2.8774,2.88052,2.87511,2.87511,11750000.0
2007-04-03 12:25:00,2.88007,2.88023,2.87703,2.87827,8250000.0
2007-04-03 12:26:00,2.88005,2.88017,2.87513,2.88017,5500000.0
2007-04-03 12:27:00,2.87878,2.87915,2.87352,2.87364,8250000.0
2007-04-03 12:28:00,2.88063,2.88063,2.87758,2.87758,8630000.0
2007-04-03 12:29:00,2.87868,2.8808,2.87697,2.88033,9750000.0
2007-04-03 12:30:00,2.87835,2.88062,2.87597,2.88062,6880000.0
2007-04-03 12:31:00,2.87717,2.87751,2.87629,2.87748,10130000.0
2007-04-03 12:32:00,2.8803,2.88094,2.87422,2.87628,9750000.0
2007-04-03 12:33:00,2.88083,2.88126,2.87463,2.8771,8760000.0
2007-04-03 12:34:00,2.88015,2.88162,2.87685,2.87865,15000000.0
2007-04-03 12:35:00,2.87903,2.88079,2.87784,2.87784,10500000.0
2007-04-03 12:36:00,2.87975,2.88107,2.87825,2.88021,9010000.0
2007-04-03 12:37:00,2.8799,2.88127,2.87432,2.88127,11750000.0
2007-04-03 12:38:00,2.88017,2.88017,2.87652,2.87912,8000000.0
2007-04-03 12:39:00,2.87971,2.88064,2.8774,2.87982,6750000.0
2007-04-03 12:40:00,2.87585,2.87933,2.87585,2.87718,10250000.0
2007-04-03 12:41:00,2.8807,2.88072,2.8768,2.87744,11250000.0
2007-04-03 12:42:00,2.87916,2.88008,2.87713,2.8784,8500000.0
2007-04-03 12:43:00,2.87903,2.88015,2.87663,2.87803,12130000.0
2007-04-03 12:44:00,2.87806,2.87806,2.87353,2.87801,9500000.0
2007-04-03 12:45:00,2.8789,2.87896,2.87383,2.87896,12010000.0
2007-04-03 12:46:00,2.88003,2.88003,2.87665,2.87786,6130000.0
2007-04-03 12:47:00,2.87932,2.88196,2.87579,2.87871,9880000.0
2007-04-03 12:48:00,2.87742,2.87886,2.87614,2.87886,10010000.0
2007-04-03 12:49:00,2.87874,2.87983,2.87753,2.87983,10380000.0
2007-04-03 12:50:00,2.8768,2.87969,2.87523,2.87651,7500000.0
2007-04-03 12:51:00,2.87721,2.88035,2.87436,2.87673,9250000.0
2007-04-03 12:52:00,2.87724,2.88164,2.87724,2.88091,7380000.0
2007-04-03 12:53:00,2.87539,2.87973,2.87539,2.87578,7750000.0
2007-04-03 12:54:00,2.87789,2.87848,2.87561,2.87731,5750000.0
2007-04-03 12:55:00,2.87452,2.88059,2.87452,2.87759,12880000.0
2007-04-03 12:56:00,2.87788,2.87981,2.87672,2.87968,8000000.0
2007-04-03 12:57:00,2.88009,2.88009,2.87627,2.87982,6000000.0
2007-04-03 12:58:00,2.87824,2.87959,2.87265,2.8766,9500000.0
2007-04-03 12:59:00,2.87967,2.88042,2.87709,2.87709,5640000.0
2007-04-03 13:00:00,2.87942,2.87942,2.87826,2.87895,5880000.0
2007-04-03 13:01:00,2.8756,2.87818,2.87426,2.87459,12880000.0
2007-04-03 13:02:00,2.8769,2.87905,2.87427,2.87737,8500000.0
2007-04-03 13:03:00,2.87497,2.87891,2.87497,2.8787,12250000.0
2007-04-03 13:04:00,2.87853,2.88026,2.87579,2.87991,9500000.0
2007-04-03 13:05:00,2.87544,2.87983,2.87544,2.87876,8500000.0
2007-04-03 13:06:00,2.87752,2.87914,2.87086,2.87884,7500000.0
2007-04-03 13:07:00,2.87819,2.87881,2.87473,2.87852,6750000.0
2007-04-03 13:08:00,2.87782,2.8789,2.87614,2.87757,8500000.0
2007-04-03 13:09:00,2.87766,2.87881,2.87335,2.8742,9000000.0
2007-04-03 13:10:00,2.87879,2.87879,2.87281,2.87538,7880000.0
2007-04-03 13:11:00,2.87509,2.87848,2.87456,2.87706,6130000.0
2007-04-03 13:12:00,2.87762,2.87872,2.87637,2.87637,10250000.0
2007-04-03 13:13:00,2.87647,2.87891,2.87413,2.87795,8130000.0
2007-04-03 13:14:00,2.87369,2.87896,2.87369,2.87427,8880000.0
2007-04-03 13:15:00,2.87759,2.87856,2.87477,2.87822,8750000.0
2007-04-03 13:16:00,2.87785,2.87847,2.87248,2.87601,8380000.0
2007-04-03 13:17:00,2.8779,2.87979,2.8756,2.87641,10880000.0
2007-04-03 13:18:00,2.8781,2.87987,2.87702,2.87872,5880000.0
2007-04-03 13:20:00,2.87565,2.87981,2.87565,2.87708,10750000.0
2007-04-03 13:21:00,2.87712,2.87946,2.87581,2.87935,8130000.0
2007-04-03 13:22:00,2.87857,2.88019,2.87598,2.87598,9250000.0
2007-04-03 13:23:00,2.87977,2.87983,2.87482,2.87541,9000000.0
2007-04-03 13:24:00,2.87952,2.87955,2.87615,2.87907,7500000.0
2007-04-03 13:25:00,2.87789,2.8811,2.87577,2.8811,11500000.0
2007-04-03 13:26:00,2.87874,2.88059,2.87539,2.87858,15760000.0
2007-04-03 13:27:00,2.87916,2.88039,2.87614,2.88039,5500000.0
2007-04-03 13:28:00,2.88069,2.88142,2.8767,2.88142,11000000.0
2007-04-03 13:29:00,2.87914,2.8816,2.87855,2.87855,13630000.0
2007-04-03 13:30:00,2.8804,2.88051,2.87712,2.87885,9880000.0
2007-04-03 13:31:00,2.87866,2.88084,2.87609,2.87963,6630000.0
2007-04-03 13:32:00,2.8797,2.88089,2.87878,2.88089,8250000.0
2007-04-03 13:33:00,2.87851,2.88093,2.87577,2.87848,14630000.0
2007-04-03 13:34:00,2.88076,2.88076,2.87835,2.88052,12000000.0
2007-04-03 13:35:00,2.88118,2.88118,2.87829,2.88058,13000000.0
2007-04-03 13:36:00,2.87821,2.88131,2.87685,2.88131,8000000.0
2007-04-03 13:37:00,2.88007,2.88193,2.8769,2.8769,9250000.0
2007-04-03 13:38:00,2.88097,2.88151,2.8786,2.88027,13760000.0
2007-04-03 13:39:00,2.87996,2.88172,2.87651,2.8786,4880000.0
2007-04-03 13:40:00,2.88047,2.88085,2.87736,2.88029,7630000.0
2007-04-03 13:41:00,2.88086,2.88129,2.87651,2.8804,7750000.0
2007-04-03 13:42:00,2.88019,2.88111,2.87752,2.87752,7750000.0
2007-04-03 13:43:00,2.88084,2.88205,2.8779,2.8779,7630000.0
2007-04-03 13:45:00,2.88028,2.88148,2.87845,2.88081,8130000.0
2007-04-03 13:46:00,2.88124,2.88124,2.87687,2.87687,10000000.0
2007-04-03 13:47:00,2.88141,2.88261,2.87759,2.87904,13880000.0
2007-04-03 13:48:00,2.88161,2.88161,2.87672,2.87995,5500000.0
2007-04-03 13:49:00,2.87468,2.88092,2.87468,2.87812,12380000.0
2007-04-03 13:50:00,2.8806,2.88277,2.87612,2.88277,6250000.0
2007-04-03 13:51:00,2.88217,2.88223,2.87515,2.87952,10380000.0
2007-04-03 13:52:00,2.88245,2.88291,2.8778,2.88221,9250000.0
2007-04-03 13:53:00,2.88153,2.88294,2.88049,2.88294,5750000.0
2007-04-03 13:54:00,2.88043,2.88199,2.87817,2.88163,9750000.0
2007-04-03 13:55:00,2.88262,2.88265,2.87832,2.88256,9750000.0
2007-04-03 13:56:00,2.87848,2.88185,2.87742,2.88061,6630000.0
2007-04-03 13:57:00,2.88054,2.88147,2.87907,2.87942,11250000.0
2007-04-03 13:59:00,2.8818,2.8818,2.87677,2.87677,6250000.0
2007-04-03 14:00:00,2.8782,2.88182,2.876,2.88182,5500000.0
2007-04-03 14:01:00,2.87781,2.88042,2.87707,2.87707,9250000.0
2007-04-03 14:02:00,2.88156,2.88156,2.87684,2.87822,8500000.0
2007-04-03 14:03:00,2.88107,2.88121,2.87783,2.87789,8250000.0
2007-04-03 14:04:00,2.87929,2.88159,2.87851,2.87851,8750000.0
2007-04-03 14:06:00,2.88094,2.88167,2.8783,2.87909,8500000.0
2007-04-03 14:07:00,2.88084,2.8813,2.87713,2.87836,6250000.0
2007-04-03 14:08:00,2.88036,2.88079,2.87531,2.8798,6000000.0
2007-04-03 14:09:00,2.87518,2.87701,2.87518,2.87638,9250000.0
2007-04-03 14:10:00,2.88042,2.88071,2.87799,2.87944,9000000.0
2007-04-03 14:11:00,2.87795,2.88013,2.87795,2.87816,6250000.0
2007-04-03 14:12:00,2.88038,2.8806,2.87699,2.87699,9000000.0
2007-04-03 14:13:00,2.88107,2.88107,2.87811,2.88014,6250000.0
2007-04-03 14:14:00,2.87846,2.88152,2.87584,2.87584,11630000.0
2007-04-03 14:15:00,2.87814,2.881,2.87814,2.88031,5510000.0
2007-04-03 14:16:00,2.8784,2.88193,2.8784,2.88193,6500000.0
2007-04-03 14:17:00,2.87784,2.88085,2.87784,2.87992,5500000.0
2007-04-03 14:18:00,2.88095,2.88129,2.87751,2.87884,10750000.0
2007-04-03 14:19:00,2.87902,2.88107,2.87615,2.87615,5250000.0
2007-04-03 14:20:00,2.88133,2.88148,2.878,2.88017,5500000.0
2007-04-03 14:21:00,2.88078,2.8811,2.87597,2.8811,7250000.0
2007-04-03 14:22:00,2.87998,2.88261,2.87961,2.88261,8380000.0
2007-04-03 14:23:00,2.88113,2.88207,2.87759,2.88207,9000000.0
2007-04-03 14:24:00,2.88104,2.88242,2.87823,2.88242,8750000.0
2007-04-03 14:25:00,2.87893,2.88229,2.87893,2.88229,6250000.0
2007-04-03 14:26:00,2.88182,2.88182,2.87641,2.88181,8000000.0
2007-04-03 14:27:00,2.88321,2.88321,2.8784,2.8788,7500000.0
2007-04-03 14:28:00,2.877,2.88101,2.877,2.87881,8750000.0
2007-04-03 14:29:00,2.87627,2.88128,2.87627,2.88092,9510000.0
2007-04-03 14:30:00,2.88051,2.88051,2.87515,2.87515,5500000.0
2007-04-03 14:31:00,2.87985,2.88157,2.87451,2.88114,8500000.0
2007-04-03 14:32:00,2.88042,2.88104,2.8779,2.88067,9750000.0
2007-04-03 14:33:00,2.88008,2.8812,2.87564,2.88101,8130000.0
2007-04-03 14:34:00,2.87743,2.88098,2.8774,2.8809,12250000.0
2007-04-03 14:35:00,2.87648,2.87966,2.87613,2.87736,5630000.0
2007-04-03 14:36:00,2.8769,2.8804,2.8769,2.8796,5130000.0
2007-04-03 14:37:00,2.88009,2.88026,2.87676,2.87979,6250000.0
2007-04-03 14:38:00,2.87961,2.87974,2.87396,2.8791,9250000.0
2007-04-03 14:39:00,2.87837,2.87921,2.87702,2.87702,5630000.0
2007-04-03 14:40:00,2.87871,2.87881,2.8761,2.87746,9250000.0
2007-04-03 14:41:00,2.87982,2.87982,2.87685,2.87706,6500000.0
2007-04-03 14:42:00,2.87677,2.87916,2.87677,2.87716,11000000.0
2007-04-03 14:43:00,2.87914,2.87966,2.87439,2.87853,9250000.0
2007-04-03 14:44:00,2.87655,2.88,2.87563,2.87826,7630000.0
2007-04-03 14:45:00,2.87958,2.87958,2.87364,2.87829,7750000.0
2007-04-03 14:46:00,2.87741,2.879,2.87328,2.87736,9750000.0
2007-04-03 14:47:00,2.87919,2.87919,2.87526,2.87871,7750000.0
2007-04-03 14:48:00,2.87834,2.87872,2.8751,2.87581,12260000.0
2007-04-03 14:49:00,2.87541,2.87828,2.87311,2.87822,6630000.0
2007-04-03 14:50:00,2.87771,2.87802,2.8736,2.87677,5130000.0
2007-04-03 14:51:00,2.87741,2.87856,2.87561,2.87766,7500000.0
2007-04-03 14:52:00,2.87711,2.87877,2.87307,2.87877,10250000.0
2007-04-03 14:53:00,2.87756,2.87845,2.87396,2.87845,5630000.0
2007-04-03 14:54:00,2.8778,2.87814,2.87208,2.8773,11250000.0
2007-04-03 14:55:00,2.87607,2.87801,2.87399,2.87768,10250000.0
2007-04-03 14:56:00,2.87783,2.87791,2.87323,2.87703,11500000.0
2007-04-03 14:57:00,2.87611,2.87811,2.87454,2.8771,13500000.0
2007-04-03 14:58:00,2.87644,2.87684,2.87484,2.87484,10250000.0
2007-04-03 14:59:00,2.87568,2.87797,2.87207,2.87767,9000000.0
2007-04-03 15:00:00,2.87621,2.87739,2.87267,2.87267,10880000.0
2007-04-03 15:01:00,2.87544,2.87851,2.87281,2.87689,11010000.0
2007-04-03 15:02:00,2.87911,2.87911,2.87278,2.87509,11380000.0
2007-04-03 15:03:00,2.87388,2.87737,2.8715,2.87482,11880000.0
2007-04-03 15:04:00,2.87485,2.87786,2.87485,2.87668,5500000.0
2007-04-03 15:05:00,2.8767,2.87757,2.87344,2.87344,5500000.0
2007-04-03 15:06:00,2.87775,2.87871,2.87675,2.87871,7500000.0
2007-04-03 15:07:00,2.8776,2.87812,2.8747,2.87812,9250000.0
2007-04-03 15:08:00,2.87758,2.87758,2.87435,2.87692,7750000.0
2007-04-03 15:09:00,2.87691,2.87691,2.87291,2.87489,13500000.0
2007-04-03 15:10:00,2.87735,2.87746,2.87361,2.87437,7500000.0
2007-04-03 15:11:00,2.87502,2.87734,2.87297,2.87297,6250000.0
2007-04-03 15:12:00,2.87694,2.87696,2.87474,2.87474,8500000.0
2007-04-03 15:13:00,2.87602,2.8779,2.8743,2.8743,6750000.0
2007-04-03 15:14:00,2.8753,2.87781,2.87446,2.87751,7250000.0
2007-04-03 15:15:00,2.87896,2.87896,2.87572,2.87637,7500000.0
2007-04-03 15:16:00,2.87439,2.87766,2.87439,2.87617,7000000.0
2007-04-03 15:17:00,2.87797,2.87797,2.87386,2.87481,11130000.0
2007-04-03 15:18:00,2.87659,2.87766,2.8741,2.87547,6000000.0
2007-04-03 15:19:00,2.87322,2.87696,2.87322,2.87696,9000000.0
2007-04-03 15:20:00,2.87632,2.8776,2.87168,2.87589,6010000.0
2007-04-03 15:21:00,2.87411,2.87715,2.86905,2.87715,9250000.0
2007-04-03 15:22:00,2.87327,2.87723,2.87018,2.87494,12510000.0
2007-04-03 15:23:00,2.87423,2.87578,2.87223,2.87465,4880000.0
2007-04-03 15:24:00,2.87688,2.87688,2.86984,2.87584,7630000.0
2007-04-03 15:25:00,2.87492,2.87573,2.87346,2.87346,6130000.0
2007-04-03 15:26:00,2.87471,2.87534,2.87238,2.87439,7630000.0
2007-04-03 15:27:00,2.8747,2.87584,2.87323,2.875,8890000.0
2007-04-03 15:28:00,2.87364,2.87527,2.87232,2.87494,8250000.0
2007-04-03 15:29:00,2.87068,2.87628,2.87068,2.87602,7500000.0
2007-04-03 15:30:00,2.87367,2.87514,2.87223,2.87274,7000000.0
2007-04-03 15:31:00,2.87592,2.87592,2.87318,2.87318,8010000.0
2007-04-03 15:32:00,2.87419,2.87565,2.87124,2.87519,11250000.0
2007-04-03 15:33:00,2.87158,2.87531,2.87158,2.87497,10000000.0
2007-04-03 15:34:00,2.87009,2.87474,2.87009,2.87363,7130000.0
2007-04-03 15:35:00,2.87501,2.87501,2.87011,2.87342,7000000.0
2007-04-03 15:36:00,2.87187,2.87475,2.87002,2.87002,15130000.0
2007-04-03 15:37:00,2.876,2.876,2.87256,2.87477,8250000.0
2007-04-03 15:38:00,2.87169,2.87613,2.869,2.87444,13130000.0
2007-04-03 15:39:00,2.87416,2.8746,2.86909,2.86909,7000000.0
2007-04-03 15:40:00,2.87336,2.87491,2.86725,2.87362,8500000.0
2007-04-03 15:41:00,2.87103,2.87471,2.87091,2.87091,6250000.0
2007-04-03 15:42:00,2.87186,2.87419,2.87144,2.87419,5130000.0
2007-04-03 15:43:00,2.87123,2.87228,2.86759,2.87228,5380000.0
2007-04-03 15:44:00,2.87086,2.87281,2.86927,2.87047,11250000.0
2007-04-03 15:45:00,2.8719,2.873,2.87002,2.87115,5500000.0
2007-04-03 15:46:00,2.87307,2.8732,2.86867,2.87273,14250000.0
2007-04-03 15:47:00,2.87056,2.8737,2.87056,2.8708,9630000.0
2007-04-03 15:48:00,2.87287,2.87358,2.87007,2.87244,7880000.0
2007-04-03 15:49:00,2.8707,2.87345,2.86778,2.87262,10750000.0
2007-04-03 15:50:00,2.87132,2.87346,2.86966,2.87309,7130000.0
2007-04-03 15:51:00,2.87313,2.87484,2.87011,2.87011,8130000.0
2007-04-03 15:52:00,2.86852,2.8733,2.86852,2.87203,6630000.0
2007-04-03 15:53:00,2.87128,2.87444,2.87118,2.87444,10250000.0
2007-04-03 15:54:00,2.87177,2.87352,2.86699,2.87207,7750000.0
2007-04-03 15:55:00,2.87364,2.87364,2.8688,2.87264,8250000.0
2007-04-03 15:56:00,2.86902,2.87401,2.86902,2.87401,8000000.0
2007-04-03 15:57:00,2.87417,2.87417,2.87,2.87409,7750000.0
2007-04-03 15:58:00,2.86954,2.87298,2.86954,2.86979,7880000.0
2007-04-03 15:59:00,2.87205,2.87386,2.87082,2.87276,8500000.0
2007-04-03 16:00:00,2.87329,2.87407,2.87075,2.87393,10750000.0
2007-04-03 16:01:00,2.87473,2.87494,2.87057,2.8731,11500000.0
2007-04-03 16:02:00,2.87332,2.87525,2.86949,2.86949,6500000.0
2007-04-03 16:03:00,2.87477,2.87543,2.87293,2.87407,7500000.0
2007-04-03 16:04:00,2.87286,2.87461,2.87242,2.87386,7130000.0
2007-04-03 16:05:00,2.87217,2.87378,2.86782,2.8733,7630000.0
2007-04-03 16:06:00,2.87054,2.87345,2.87054,2.87293,6000000.0
2007-04-03 16:07:00,2.87253,2.87292,2.87138,2.87271,8130000.0
2007-04-03 16:08:00,2.87042,2.8735,2.87042,2.8735,5750000.0
2007-04-03 16:09:00,2.87224,2.87305,2.86779,2.87294,9500000.0
2007-04-03 16:10:00,2.87048,2.8729,2.86812,2.87049,9000000.0
2007-04-03 16:11:00,2.87282,2.87313,2.86834,2.87201,12380000.0
2007-04-03 16:12:00,2.87274,2.87497,2.86968,2.87131,11010000.0
2007-04-03 16:13:00,2.87283,2.87458,2.87141,2.87458,5880000.0
2007-04-03 16:14:00,2.86988,2.8734,2.86988,2.87102,8010000.0
2007-04-03 16:15:00,2.86857,2.87444,2.86857,2.87444,9260000.0
2007-04-03 16:16:00,2.87446,2.87446,2.87026,2.87224,14260000.0
2007-04-03 16:17:00,2.87101,2.87474,2.86805,2.8715,7750000.0
2007-04-03 16:18:00,2.87597,2.87597,2.86915,2.87304,9380000.0
2007-04-03 16:19:00,2.87151,2.87461,2.86938,2.8719,10630000.0
2007-04-03 16:20:00,2.87225,2.87471,2.87196,2.87375,5630000.0
2007-04-03 16:21:00,2.87509,2.87588,2.87147,2.87588,9000000.0
2007-04-03 16:22:00,2.87555,2.87555,2.87096,2.87096,9000000.0
2007-04-03 16:23:00,2.87395,2.87526,2.86833,2.87509,6380000.0
2007-04-03 16:24:00,2.87315,2.87438,2.86968,2.87307,11500000.0
2007-04-03 16:25:00,2.87133,2.87453,2.87013,2.87415,7750000.0
2007-04-03 16:26:00,2.8745,2.8745,2.87138,2.87163,12000000.0
2007-04-03 16:27:00,2.8743,2.87451,2.87065,2.8735,6750000.0
2007-04-03 16:28:00,2.8743,2.87452,2.86802,2.87266,9130000.0
2007-04-03 16:29:00,2.87384,2.87384,2.8676,2.8729,7750000.0
2007-04-03 16:30:00,2.87406,2.87406,2.869,2.87336,8000000.0
2007-04-03 16:31:00,2.872,2.8743,2.8702,2.8743,13880000.0
2007-04-03 16:32:00,2.87361,2.87367,2.87168,2.87272,7250000.0
2007-04-03 16:33:00,2.87396,2.87396,2.8694,2.87317,11630000.0
2007-04-03 16:34:00,2.87215,2.87375,2.86946,2.87126,8760000.0
2007-04-03 16:35:00,2.87414,2.87453,2.87199,2.87209,10380000.0
2007-04-03 16:36:00,2.87517,2.8754,2.86791,2.87287,8250000.0
2007-04-03 16:37:00,2.87107,2.87351,2.86935,2.87351,6500000.0
2007-04-03 16:38:00,2.87095,2.87424,2.86791,2.87424,11130000.0
2007-04-03 16:39:00,2.87167,2.87415,2.87107,2.87383,8380000.0
2007-04-03 16:40:00,2.87121,2.87411,2.8697,2.87239,7630000.0
2007-04-03 16:41:00,2.87376,2.87376,2.87074,2.872,8260000.0
2007-04-03 16:42:00,2.87346,2.87513,2.86877,2.87373,10250000.0
2007-04-03 16:43:00,2.87088,2.87175,2.86938,2.87106,5750000.0
2007-04-03 16:44:00,2.87282,2.87445,2.87253,2.87253,7630000.0
2007-04-03 16:45:00,2.87485,2.87517,2.87052,2.87437,6880000.0
2007-04-03 16:46:00,2.87303,2.87509,2.8705,2.87497,10130000.0
2007-04-03 16:47:00,2.87392,2.87547,2.87048,2.87422,5130000.0
2007-04-03 16:48:00,2.87401,2.87489,2.86918,2.87437,8500000.0
2007-04-03 16:49:00,2.87423,2.87423,2.86937,2.87354,7000000.0
2007-04-03 16:50:00,2.87333,2.87434,2.86897,2.87434,9380000.0
2007-04-03 16:51:00,2.87276,2.87361,2.86925,2.87315,5750000.0
2007-04-03 16:52:00,2.86751,2.87326,2.86751,2.87222,7750000.0
2007-04-03 16:53:00,2.87473,2.87473,2.87111,2.87179,12750000.0
2007-04-03 16:54:00,2.87008,2.87431,2.86956,2.87117,7880000.0
2007-04-03 16:55:00,2.87327,2.87416,2.86842,2.86842,6250000.0
2007-04-03 16:56:00,2.8749,2.8749,2.87312,2.87431,7760000.0
2007-04-03 16:57:00,2.87261,2.87563,2.87193,2.87563,8630000.0
2007-04-03 16:58:00,2.8702,2.87564,2.86996,2.87189,8890000.0
2007-04-03 16:59:00,2.87335,2.87335,2.86695,2.87234,9000000.0
2007-04-03 17:00:00,2.87382,2.87399,2.86746,2.87259,9000000.0
2007-04-03 17:01:00,2.87059,2.87424,2.86859,2.87424,8630000.0
2007-04-03 17:02:00,2.87462,2.87462,2.87035,2.87035,6500000.0
2007-04-03 17:03:00,2.87419,2.87498,2.8702,2.87022,10250000.0
2007-04-03 17:04:00,2.87476,2.87476,2.87069,2.87302,6500000.0
2007-04-03 17:05:00,2.87258,2.87383,2.86855,2.87299,9250000.0
2007-04-03 17:06:00,2.87154,2.87291,2.86853,2.8706,5750000.0
2007-04-03 17:07:00,2.87145,2.8749,2.87069,2.87392,11380000.0
2007-04-03 17:08:00,2.86984,2.87362,2.86984,2.87196,8000000.0
2007-04-03 17:09:00,2.87442,2.87442,2.87126,2.87126,6250000.0
2007-04-03 17:10:00,2.87053,2.87407,2.87053,2.87159,6250000.0
2007-04-03 17:12:00,2.87388,2.87407,2.8692,2.8692,7500000.0
2007-04-03 17:13:00,2.87172,2.87422,2.87102,2.87312,7380000.0
2007-04-03 17:14:00,2.8735,2.87358,2.86983,2.87358,10250000.0
2007-04-03 17:15:00,2.87136,2.87424,2.87082,2.87229,13000000.0
2007-04-03 17:16:00,2.87412,2.87412,2.86998,2.87195,11130000.0
2007-04-03 17:17:00,2.87357,2.87379,2.87164,2.87164,7380000.0
2007-04-03 17:18:00,2.87455,2.87455,2.87083,2.87423,10250000.0
2007-04-03 17:19:00,2.87543,2.87543,2.87164,2.87164,6000000.0
2007-04-03 17:20:00,2.87403,2.87461,2.87136,2.87407,6250000.0
2007-04-03 17:21:00,2.8708,2.87465,2.86982,2.87317,6750000.0
2007-04-03 17:22:00,2.87454,2.87507,2.87116,2.8734,8500000.0
2007-04-03 17:23:00,2.87204,2.8744,2.86977,2.87368,9500000.0
2007-04-03 17:24:00,2.8692,2.87329,2.86818,2.87033,9750000.0
2007-04-03 17:25:00,2.87421,2.87511,2.87065,2.87385,9500000.0
2007-04-03 17:27:00,2.87442,2.87485,2.87195,2.87195,6250000.0
2007-04-03 17:28:00,2.87405,2.87448,2.86972,2.87411,9880000.0
2007-04-03 17:29:00,2.8739,2.8739,2.87007,2.87371,7500000.0
2007-04-03 17:30:00,2.87162,2.87462,2.87149,2.87462,7750000.0
2007-04-03 17:31:00,2.87226,2.87266,2.87013,2.87113,8500000.0
2007-04-03 17:32:00,2.86933,2.87318,2.86933,2.8731,12010000.0
2007-04-03 17:33:00,2.87331,2.87455,2.87054,2.87359,11130000.0
2007-04-03 17:34:00,2.86931,2.8739,2.86931,2.8739,5750000.0
2007-04-03 17:35:00,2.86749,2.87312,2.86749,2.8726,7750000.0
2007-04-03 17:36:00,2.87029,2.87402,2.86911,2.87402,13000000.0
2007-04-03 17:37:00,2.87385,2.87406,2.86842,2.87279,9500000.0
2007-04-03 17:38:00,2.87018,2.87303,2.8691,2.87166,15010000.0
2007-04-03 17:39:00,2.87376,2.87376,2.86898,2.87366,6250000.0
2007-04-03 17:40:00,2.87328,2.87368,2.87037,2.87344,7750000.0
2007-04-03 17:41:00,2.87337,2.874,2.87044,2.874,9630000.0
2007-04-03 17:42:00,2.87378,2.87535,2.87184,2.8746,10000000.0
2007-04-03 17:43:00,2.87455,2.87455,2.87067,2.87317,8130000.0
2007-04-03 17:44:00,2.87393,2.87393,2.87128,2.8732,6250000.0
2007-04-03 17:45:00,2.87415,2.87429,2.86942,2.87329,7000000.0
2007-04-03 17:46:00,2.87092,2.87358,2.86914,2.87082,16130000.0
2007-04-03 17:47:00,2.87279,2.87356,2.86918,2.86961,12500000.0
2007-04-03 17:48:00,2.87302,2.87354,2.8694,2.86945,8500000.0
2007-04-03 17:49:00,2.87115,2.87427,2.86989,2.87392,10250000.0
2007-04-03 17:50:00,2.87418,2.87418,2.86987,2.87147,11750000.0
2007-04-03 17:51:00,2.87255,2.87526,2.87255,2.87267,6250000.0
2007-04-03 17:52:00,2.87353,2.87438,2.87192,2.87438,5500000.0
2007-04-03 17:53:00,2.87411,2.87508,2.87094,2.87438,9750000.0
2007-04-03 17:54:00,2.87299,2.87538,2.86858,2.87419,6500000.0
2007-04-03 17:55:00,2.8756,2.87638,2.8724,2.8724,8000000.0
2007-04-03 17:56:00,2.87385,2.8745,2.871,2.87445,10250000.0
2007-04-03 17:57:00,2.87174,2.87536,2.87015,2.87412,5500000.0
2007-04-03 17:58:00,2.87501,2.87501,2.87254,2.87351,5630000.0
2007-04-03 17:59:00,2.87444,2.87444,2.86914,2.87264,5500000.0
2007-04-03 18:00:00,2.87459,2.87459,2.87079,2.8743,7000000.0
2007-04-03 18:01:00,2.87389,2.87412,2.86985,2.87389,8250000.0
2007-04-03 18:02:00,2.87159,2.87373,2.87082,2.87373,9250000.0
2007-04-03 18:03:00,2.87408,2.87408,2.8708,2.87384,8250000.0
2007-04-03 18:04:00,2.87497,2.87497,2.86924,2.8737,8880000.0
2007-04-03 18:05:00,2.87362,2.87429,2.87248,2.87405,5500000.0
2007-04-03 18:06:00,2.87453,2.87453,2.87023,2.87165,10250000.0
2007-04-03 18:07:00,2.87384,2.87596,2.87233,2.8757,7000000.0
2007-04-03 18:08:00,2.87491,2.87491,2.8711,2.87238,6750000.0
2007-04-03 18:09:00,2.87403,2.87403,2.86955,2.87208,9500000.0
2007-04-03 18:10:00,2.87281,2.87513,2.87143,2.8726,6500000.0
2007-04-03 18:13:00,2.87516,2.87516,2.86776,2.87184,7750000.0
2007-04-03 18:14:00,2.8739,2.87416,2.87082,2.8709,10510000.0
2007-04-03 18:15:00,2.87327,2.87449,2.86992,2.87449,6750000.0
2007-04-03 18:16:00,2.87055,2.87059,2.86729,2.86729,8750000.0
2007-04-03 18:17:00,2.87508,2.87508,2.87029,2.87031,17010000.0
2007-04-03 18:18:00,2.87476,2.87476,2.86961,2.87364,16250000.0
2007-04-03 18:19:00,2.87384,2.87421,2.86721,2.86721,7000000.0
2007-04-03 18:20:00,2.87289,2.8747,2.87193,2.87274,8750000.0
2007-04-03 18:21:00,2.87449,2.87577,2.87182,2.87182,7380000.0
2007-04-03 18:22:00,2.86936,2.87384,2.86848,2.87102,11750000.0
2007-04-03 18:23:00,2.87508,2.87552,2.87169,2.87175,6880000.0
2007-04-03 18:24:00,2.87377,2.8751,2.87102,2.87499,7000000.0
2007-04-03 18:25:00,2.87303,2.87597,2.87286,2.87286,8250000.0
2007-04-03 18:26:00,2.87435,2.87591,2.87004,2.87559,6000000.0
2007-04-03 18:27:00,2.87407,2.87554,2.87026,2.87554,6250000.0
2007-04-03 18:28:00,2.87323,2.8752,2.87021,2.875,10250000.0
2007-04-03 18:29:00,2.87319,2.87462,2.86974,2.87459,8000000.0
2007-04-03 18:30:00,2.87475,2.87504,2.86923,2.87403,14510000.0
2007-04-03 18:31:00,2.87562,2.87613,2.87136,2.87613,10380000.0
2007-04-03 18:32:00,2.87193,2.87527,2.87058,2.87421,10630000.0
2007-04-03 18:33:00,2.87362,2.87617,2.87263,2.87366,7880000.0
2007-04-03 18:34:00,2.87626,2.87626,2.87151,2.87151,10750000.0
2007-04-03 18:35:00,2.87307,2.87568,2.87132,2.87564,8380000.0
2007-04-03 18:36:00,2.87593,2.87593,2.87288,2.87396,5880000.0
2007-04-03 18:37:00,2.87584,2.87597,2.87134,2.87305,9760000.0
2007-04-03 18:38:00,2.87613,2.87645,2.87313,2.87313,8000000.0
2007-04-03 18:40:00,2.8752,2.8752,2.87049,2.87339,7500000.0
2007-04-03 18:41:00,2.872,2.87476,2.86795,2.87271,8880000.0
2007-04-03 18:42:00,2.87616,2.87686,2.87336,2.87336,8250000.0
2007-04-03 18:43:00,2.87635,2.87635,2.87398,2.87564,9750000.0
2007-04-03 18:44:00,2.87487,2.87556,2.87171,2.87314,6500000.0
2007-04-03 18:45:00,2.87688,2.87688,2.87263,2.87263,8630000.0
2007-04-03 18:46:00,2.87614,2.87614,2.87109,2.87109,6510000.0
2007-04-03 18:47:00,2.8742,2.87596,2.87255,2.87338,9380000.0
2007-04-03 18:48:00,2.87446,2.8765,2.87184,2.8754,10630000.0
2007-04-03 18:49:00,2.87536,2.876,2.8737,2.87498,10250000.0
2007-04-03 18:50:00,2.8747,2.87515,2.86989,2.86989,11750000.0
2007-04-03 18:51:00,2.87429,2.87614,2.87312,2.87359,5880000.0
2007-04-03 18:52:00,2.87521,2.87599,2.87086,2.87599,7880000.0
2007-04-03 18:53:00,2.87598,2.87598,2.87055,2.87505,6000000.0
2007-04-03 18:54:00,2.8759,2.8759,2.87334,2.87419,8500000.0
2007-04-03 18:56:00,2.87611,2.87611,2.87034,2.87399,8130000.0
2007-04-03 18:57:00,2.87302,2.87695,2.87167,2.87695,11000000.0
2007-04-03 18:58:00,2.87519,2.87713,2.87095,2.87345,10510000.0
2007-04-03 18:59:00,2.87215,2.87588,2.87187,2.87558,5250000.0
2007-04-03 19:00:00,2.87558,2.87587,2.87015,2.87373,11250000.0
2007-04-03 19:01:00,2.87577,2.87577,2.86977,2.87288,6880000.0
2007-04-03 19:02:00,2.87525,2.87525,2.86729,2.86816,14130000.0
2007-04-03 19:03:00,2.87549,2.87549,2.87311,2.87328,6390000.0
2007-04-03 19:04:00,2.87527,2.87535,2.87377,2.87535,8000000.0
2007-04-03 19:05:00,2.873,2.87533,2.873,2.87533,9130000.0
2007-04-03 19:07:00,2.87272,2.87494,2.87055,2.8707,9250000.0
2007-04-03 19:08:00,2.87256,2.87439,2.87124,2.87426,8000000.0
2007-04-03 19:09:00,2.87535,2.87535,2.87178,2.87408,6500000.0
2007-04-03 19:10:00,2.87579,2.87579,2.8692,2.87273,9380000.0
2007-04-03 19:11:00,2.87545,2.87545,2.87036,2.87482,12130000.0
2007-04-03 19:12:00,2.87319,2.8746,2.87319,2.8746,6000000.0
2007-04-03 19:13:00,2.8735,2.87422,2.87185,2.87312,7500000.0
2007-04-03 19:14:00,2.87324,2.8757,2.87185,2.87543,11630000.0
2007-04-03 19:15:00,2.87298,2.87403,2.86955,2.87135,10000000.0
2007-04-03 19:16:00,2.87011,2.87401,2.86924,2.87328,6380000.0
2007-04-03 19:17:00,2.87266,2.87506,2.86844,2.87486,10880000.0
2007-04-03 19:18:00,2.87284,2.87658,2.87122,2.87335,15380000.0
2007-04-03 19:19:00,2.87297,2.87499,2.87118,2.87118,8630000.0
2007-04-03 19:20:00,2.87363,2.87581,2.87363,2.87425,8750000.0
2007-04-03 19:21:00,2.87555,2.87698,2.87198,2.87629,5500000.0
2007-04-03 19:22:00,2.87296,2.876,2.8728,2.876,8500000.0
2007-04-03 19:23:00,2.87204,2.87656,2.87204,2.8742,8250000.0
2007-04-03 19:24:00,2.8742,2.87545,2.87031,2.87259,5750000.0
2007-04-03 19:25:00,2.87319,2.87503,2.87145,2.87449,5750000.0
2007-04-03 19:26:00,2.8727,2.87541,2.8727,2.87335,5750000.0
2007-04-03 19:27:00,2.87173,2.87551,2.87055,2.87551,9010000.0
2007-04-03 19:28:00,2.87395,2.87395,2.8706,2.87219,5880000.0
2007-04-03 19:29:00,2.87085,2.87361,2.86988,2.87292,8630000.0
2007-04-03 19:30:00,2.87285,2.87317,2.87208,2.87208,7630000.0
2007-04-03 19:32:00,2.87241,2.87443,2.87166,2.87292,8750000.0
2007-04-03 19:33:00,2.87383,2.87466,2.86942,2.87405,10750000.0
2007-04-03 19:34:00,2.87455,2.87455,2.8688,2.87377,10250000.0
2007-04-03 19:35:00,2.86804,2.87574,2.86804,2.87574,7250000.0
2007-04-03 19:36:00,2.87395,2.87619,2.87357,2.87398,15010000.0
2007-04-03 19:37:00,2.87003,2.87556,2.87003,2.87341,11130000.0
2007-04-03 19:38:00,2.8732,2.87567,2.8732,2.87567,10000000.0
2007-04-03 19:39:00,2.86968,2.87555,2.86968,2.87422,6500000.0
2007-04-03 19:40:00,2.86894,2.87518,2.86857,2.87518,6130000.0
2007-04-03 19:41:00,2.87382,2.87527,2.87105,2.87336,9000000.0
2007-04-03 19:42:00,2.87287,2.87612,2.8727,2.87612,7130000.0
2007-04-03 19:43:00,2.87447,2.8758,2.87067,2.87562,12380000.0
2007-04-03 19:44:00,2.87137,2.87532,2.87137,2.87423,8000000.0
2007-04-03 19:45:00,2.87578,2.87578,2.8697,2.87417,14750000.0
2007-04-03 19:46:00,2.87438,2.87579,2.8743,2.87448,8630000.0
2007-04-03 19:47:00,2.87502,2.87757,2.87502,2.87751,8250000.0
2007-04-03 19:48:00,2.87735,2.87735,2.87361,2.87361,10250000.0
2007-04-03 19:49:00,2.87572,2.87638,2.87317,2.87501,9500000.0
2007-04-03 19:50:00,2.87533,2.87727,2.87285,2.87554,8260000.0
2007-04-03 19:51:00,2.87696,2.87707,2.87285,2.87289,14250000.0
2007-04-03 19:52:00,2.87702,2.87702,2.87413,2.87442,9630000.0
2007-04-03 19:53:00,2.87489,2.87612,2.87213,2.87434,6880000.0
2007-04-03 19:54:00,2.8749,2.87641,2.87265,2.87492,5250000.0
2007-04-03 19:55:00,2.87199,2.87779,2.87199,2.87779,7380000.0
2007-04-03 19:56:00,2.87594,2.87873,2.87276,2.87873,7130000.0
2007-04-03 19:57:00,2.87608,2.87953,2.87608,2.87674,12750000.0
2007-04-03 19:58:00,2.87623,2.88004,2.87441,2.87441,5500000.0
2007-04-03 19:59:00,2.87559,2.87979,2.87513,2.87979,8000000.0
2007-04-03 20:00:00,2.87907,2.88124,2.8783,2.88124,10380000.0
2007-04-03 20:01:00,2.87959,2.88049,2.8772,2.88049,6000000.0
2007-04-03 20:02:00,2.87914,2.88166,2.87761,2.87905,8750000.0
2007-04-03 20:03:00,2.87948,2.88083,2.87824,2.87921,15380000.0
2007-04-03 20:04:00,2.87869,2.88217,2.87711,2.88217,17250000.0
2007-04-03 20:05:00,2.87709,2.88236,2.87709,2.88008,8500000.0
2007-04-03 20:06:00,2.87832,2.88141,2.87806,2.87971,6500000.0
2007-04-03 20:07:00,2.87881,2.87975,2.87647,2.87866,6250000.0
2007-04-03 20:08:00,2.87789,2.8791,2.8768,2.87892,10750000.0
2007-04-03 20:09:00,2.8784,2.87862,2.87742,2.87742,11250000.0
2007-04-03 20:10:00,2.87997,2.87997,2.87562,2.87827,16390000.0
2007-04-03 20:11:00,2.87762,2.87951,2.87431,2.87723,12260000.0
2007-04-03 20:12:00,2.87664,2.879,2.87655,2.87674,6750000.0
2007-04-03 20:13:00,2.87633,2.87906,2.87477,2.87559,9000000.0
2007-04-03 20:14:00,2.87882,2.87882,2.87465,2.87673,7000000.0
2007-04-03 20:15:00,2.87692,2.87883,2.87396,2.87703,6250000.0
2007-04-03 20:16:00,2.87517,2.87881,2.87488,2.87873,11380000.0
2007-04-03 20:17:00,2.8782,2.87849,2.8727,2.87587,15250000.0
2007-04-03 20:18:00,2.8725,2.87828,2.8725,2.8752,12750000.0
2007-04-03 20:19:00,2.87923,2.87923,2.87447,2.87447,7250000.0
2007-04-03 20:20:00,2.87607,2.8789,2.8759,2.87851,10500000.0
2007-04-03 20:21:00,2.87915,2.87915,2.87535,2.87906,13750000.0
2007-04-03 20:22:00,2.87536,2.87952,2.87358,2.87919,9130000.0
2007-04-03 20:23:00,2.87458,2.87916,2.87458,2.8791,12000000.0
2007-04-03 20:24:00,2.87762,2.87809,2.87396,2.87809,9250000.0
2007-04-03 20:26:00,2.87625,2.87831,2.87282,2.87605,13500000.0
2007-04-03 20:27:00,2.87643,2.87781,2.87225,2.87661,8750000.0
2007-04-03 20:28:00,2.87334,2.87815,2.87334,2.87815,8000000.0
2007-04-03 20:29:00,2.87566,2.87792,2.87321,2.87604,15380000.0
2007-04-03 20:31:00,2.87421,2.87853,2.87315,2.87853,11250000.0
2007-04-03 20:32:00,2.87832,2.87877,2.87603,2.87692,5500000.0
2007-04-03 20:33:00,2.87853,2.87853,2.87343,2.87782,7750000.0
2007-04-03 20:34:00,2.87738,2.87952,2.87577,2.87899,7250000.0
2007-04-03 20:35:00,2.87325,2.87818,2.87325,2.87584,6500000.0
2007-04-03 20:37:00,2.87587,2.87891,2.87421,2.87619,6750000.0
2007-04-03 20:38:00,2.87865,2.87882,2.87816,2.87832,7750000.0
2007-04-03 20:40:00,2.8761,2.87781,2.87533,2.87581,6750000.0
2007-04-03 20:42:00,2.8761,2.87903,2.87509,2.87903,6500000.0
2007-04-03 20:43:00,2.87596,2.87816,2.87596,2.87611,6000000.0
2007-04-03 20:44:00,2.87609,2.87858,2.87553,2.87826,9000000.0
2007-04-03 20:45:00,2.87583,2.87876,2.87349,2.87762,7250000.0
2007-04-03 20:46:00,2.87365,2.87755,2.87207,2.87755,8750000.0
2007-04-03 20:47:00,2.8756,2.87568,2.87207,2.87558,9000000.0
2007-04-03 20:48:00,2.87726,2.87833,2.87469,2.87633,7250000.0
2007-04-03 20:50:00,2.87686,2.87805,2.87586,2.87805,6500000.0
2007-04-03 20:51:00,2.87598,2.87843,2.87546,2.87804,8500000.0
2007-04-03 20:52:00,2.87787,2.87787,2.87653,2.8771,8750000.0
2007-04-03 20:53:00,2.87579,2.8799,2.87439,2.87763,7880000.0
2007-04-03 20:54:00,2.87607,2.87847,2.87598,2.87598,5250000.0
2007-04-03 20:55:00,2.87876,2.87991,2.87674,2.87991,6750000.0
2007-04-03 20:56:00,2.87718,2.87877,2.87571,2.87823,5750000.0
2007-04-03 20:57:00,2.87734,2.87935,2.8766,2.87714,6750000.0
2007-04-03 20:58:00,2.8751,2.87885,2.8751,2.87868,5250000.0
2007-04-03 20:59:00,2.8776,2.87936,2.87622,2.87891,6500000.0
2007-04-03 21:00:00,2.8778,2.87846,2.87396,2.87846,14750000.0
2007-04-03 21:01:00,2.87772,2.87772,2.87583,2.87628,11750000.0
2007-04-03 21:04:00,2.87587,2.87798,2.87383,2.87383,8750000.0
2007-04-03 21:05:00,2.87563,2.87841,2.87362,2.87841,7500000.0
2007-04-03 21:06:00,2.87542,2.87627,2.87542,2.87627,1750000.0
2007-04-03 21:08:00,2.87378,2.87378,2.87378,2.87378,1500000.0
2007-04-03 21:09:00,2.87612,2.87612,2.87279,2.87279,3000000.0
2007-04-03 21:10:00,2.87825,2.8784,2.87319,2.87609,6000000.0
2007-04-03 21:11:00,2.87661,2.87756,2.87462,2.87462,7250000.0
2007-04-03 21:12:00,2.87647,2.87841,2.87295,2.87659,9250000.0
2007-04-03 21:13:00,2.87537,2.87837,2.87464,2.87464,8250000.0
2007-04-03 21:14:00,2.87359,2.87802,2.8728,2.87556,11750000.0
2007-04-03 21:15:00,2.87657,2.87657,2.87288,2.87503,8750000.0
2007-04-03 21:16:00,2.87393,2.87893,2.87393,2.87674,9000000.0
2007-04-03 21:17:00,2.87587,2.87789,2.8741,2.87679,7000000.0
2007-04-03 21:18:00,2.87303,2.8775,2.87303,2.87422,5750000.0
2007-04-03 21:19:00,2.87609,2.87849,2.87482,2.87482,7000000.0
2007-04-03 21:20:00,2.87865,2.87865,2.87388,2.87472,10750000.0
2007-04-03 21:21:00,2.87617,2.87668,2.87262,2.87577,10750000.0
2007-04-03 21:23:00,2.87606,2.87759,2.87188,2.8744,9750000.0
2007-04-03 21:24:00,2.87749,2.87883,2.87422,2.87883,9000000.0
2007-04-03 21:25:00,2.87643,2.8789,2.87386,2.87565,8750000.0
2007-04-03 21:26:00,2.87442,2.87897,2.87415,2.87415,11250000.0
2007-04-03 21:27:00,2.87909,2.87909,2.87495,2.87495,6000000.0
2007-04-03 21:29:00,2.87885,2.87885,2.87334,2.87639,6250000.0
2007-04-03 21:30:00,2.87354,2.87742,2.87354,2.87661,5500000.0
2007-04-03 21:31:00,2.87718,2.87852,2.8771,2.8771,6750000.0
2007-04-03 21:32:00,2.87671,2.87821,2.87413,2.8764,10000000.0
2007-04-03 21:33:00,2.87657,2.87882,2.87196,2.8769,15000000.0
2007-04-03 21:34:00,2.87699,2.87972,2.87536,2.87945,7250000.0
2007-04-03 21:35:00,2.87447,2.87799,2.87307,2.87711,8250000.0
2007-04-03 21:37:00,2.87858,2.87864,2.87683,2.87683,7000000.0
2007-04-03 21:39:00,2.87467,2.87921,2.87467,2.87588,7630000.0
2007-04-03 21:40:00,2.87722,2.87918,2.87704,2.87704,3000000.0
2007-04-03 21:41:00,2.87959,2.88013,2.87712,2.87932,11750000.0
2007-04-03 21:42:00,2.87888,2.87892,2.87647,2.87648,11750000.0
2007-04-03 21:43:00,2.88068,2.8809,2.87888,2.88072,8500000.0
2007-04-03 21:44:00,2.87834,2.87972,2.87769,2.87769,5250000.0
2007-04-03 21:45:00,2.8768,2.87982,2.8768,2.87982,4000000.0
2007-04-03 21:46:00,2.87698,2.8799,2.87622,2.8799,11500000.0
2007-04-03 21:47:00,2.87689,2.87947,2.87689,2.87923,6000000.0
2007-04-03 21:48:00,2.87927,2.87927,2.87636,2.87705,9250000.0
2007-04-03 21:49:00,2.87777,2.88055,2.87468,2.87755,11750000.0
2007-04-03 21:50:00,2.87955,2.87955,2.87737,2.87884,6250000.0
2007-04-03 21:51:00,2.87641,2.87907,2.87538,2.87538,7250000.0
2007-04-03 21:52:00,2.87855,2.88035,2.877,2.87776,6500000.0
2007-04-03 21:53:00,2.87928,2.87928,2.8766,2.87887,5000000.0
2007-04-03 21:54:00,2.87945,2.87945,2.87731,2.8778,4000000.0
2007-04-03 21:55:00,2.87498,2.87854,2.87479,2.8774,8500000.0
2007-04-03 21:56:00,2.87978,2.87978,2.87717,2.87725,11750000.0
2007-04-03 21:57:00,2.8769,2.87879,2.87465,2.87678,6000000.0
2007-04-03 21:58:00,2.87684,2.87906,2.87432,2.87902,5500000.0
2007-04-03 21:59:00,2.87543,2.87939,2.87411,2.87707,9500000.0
2007-04-03 22:00:00,2.87913,2.87998,2.87578,2.87753,9000000.0
2007-04-03 22:01:00,2.87693,2.87892,2.87554,2.87831,15000000.0
2007-04-03 22:02:00,2.87642,2.8794,2.87611,2.8794,8250000.0
2007-04-03 22:03:00,2.87689,2.87961,2.87648,2.87676,7500000.0
2007-04-03 22:04:00,2.877,2.8788,2.875,2.87735,8750000.0
2007-04-03 22:06:00,2.87696,2.87929,2.87656,2.87656,5750000.0
2007-04-03 22:07:00,2.87579,2.87816,2.87295,2.87295,6000000.0
2007-04-03 22:08:00,2.87735,2.8797,2.87485,2.87655,12250000.0
2007-04-03 22:09:00,2.87845,2.88011,2.87697,2.87785,6000000.0
2007-04-03 22:10:00,2.87826,2.88121,2.87666,2.8768,9250000.0
2007-04-03 22:11:00,2.87727,2.88073,2.87482,2.87748,17750000.0
2007-04-03 22:14:00,2.87669,2.87966,2.8756,2.87598,7000000.0
2007-04-03 22:15:00,2.87729,2.8784,2.87388,2.87783,5260000.0
2007-04-03 22:16:00,2.878,2.87974,2.87496,2.87742,6250000.0
2007-04-03 22:17:00,2.87787,2.87934,2.87771,2.87778,5500000.0
2007-04-03 22:18:00,2.8779,2.87923,2.87403,2.87907,6000000.0
2007-04-03 22:19:00,2.87716,2.87841,2.87639,2.87725,3010000.0
2007-04-03 22:20:00,2.87585,2.87969,2.87585,2.8779,11500000.0
2007-04-03 22:21:00,2.87747,2.87939,2.8765,2.87775,7380000.0
2007-04-03 22:22:00,2.87741,2.87962,2.87688,2.87715,4500000.0
2007-04-03 22:23:00,2.87482,2.87935,2.87482,2.8776,4750000.0
2007-04-03 22:24:00,2.87753,2.87954,2.87502,2.87603,7250000.0
2007-04-03 22:25:00,2.8797,2.8797,2.87656,2.8792,4000000.0
2007-04-03 22:26:00,2.87508,2.8772,2.87373,2.87508,3630000.0
2007-04-03 22:28:00,2.87577,2.87878,2.87411,2.87875,9750000.0
2007-04-03 22:30:00,2.87873,2.87944,2.87548,2.87868,8500000.0
2007-04-03 22:31:00,2.87862,2.87935,2.87696,2.87776,6250000.0
2007-04-03 22:32:00,2.87748,2.87936,2.87724,2.87932,6750000.0
2007-04-03 22:33:00,2.87746,2.87836,2.87746,2.87776,4000000.0
2007-04-03 22:34:00,2.87583,2.87841,2.87583,2.87738,4750000.0
2007-04-03 22:36:00,2.87675,2.87828,2.87667,2.87695,3000000.0
2007-04-03 22:37:00,2.87885,2.87885,2.87526,2.87625,5500000.0
2007-04-03 22:39:00,2.87611,2.87859,2.87496,2.87788,6380000.0
2007-04-03 22:40:00,2.87575,2.87624,2.87361,2.87624,9510000.0
2007-04-03 22:41:00,2.87138,2.8775,2.87138,2.87624,11000000.0
2007-04-03 22:42:00,2.87639,2.87888,2.87639,2.87676,6380000.0
2007-04-03 22:43:00,2.87591,2.87853,2.87361,2.87616,12750000.0
2007-04-03 22:44:00,2.87806,2.87831,2.87658,2.87683,9760000.0
2007-04-03 22:45:00,2.87727,2.87787,2.87385,2.87385,9500000.0
2007-04-03 22:46:00,2.87703,2.87703,2.87328,2.87533,8890000.0
2007-04-03 22:47:00,2.87474,2.87835,2.87445,2.87696,6250000.0
2007-04-03 22:48:00,2.87514,2.87731,2.87448,2.87731,17890000.0
2007-04-03 22:49:00,2.87687,2.87873,2.87594,2.87873,4500000.0
2007-04-03 22:50:00,2.87865,2.87865,2.87592,2.87796,8250000.0
2007-04-03 22:51:00,2.87728,2.87973,2.87563,2.87888,16130000.0
2007-04-03 22:52:00,2.87486,2.88029,2.87486,2.87936,5000000.0
2007-04-03 22:53:00,2.88158,2.88173,2.87841,2.87943,5880000.0
2007-04-03 22:54:00,2.8796,2.8818,2.87907,2.88021,10500000.0
2007-04-03 22:55:00,2.8805,2.88195,2.8791,2.8796,5500000.0
2007-04-03 22:56:00,2.88013,2.88149,2.87884,2.88028,12750000.0
2007-04-03 22:57:00,2.88083,2.88194,2.87841,2.87967,9630000.0
2007-04-03 22:58:00,2.87817,2.88008,2.876,2.87801,10250000.0
2007-04-03 22:59:00,2.87779,2.88068,2.87779,2.87977,7500000.0
2007-04-03 23:00:00,2.87971,2.88124,2.87728,2.879,17630000.0
2007-04-03 23:01:00,2.87891,2.87984,2.87614,2.87828,11260000.0
2007-04-03 23:02:00,2.87914,2.88126,2.87819,2.87925,10250000.0
2007-04-03 23:03:00,2.87881,2.88027,2.87568,2.87868,9130000.0
2007-04-03 23:04:00,2.87923,2.87923,2.87842,2.87881,8380000.0
2007-04-03 23:05:00,2.87812,2.8808,2.87812,2.8808,6380000.0
2007-04-03 23:06:00,2.87764,2.88061,2.87759,2.88061,10880000.0
2007-04-03 23:07:00,2.87906,2.88045,2.87851,2.87895,5500000.0
2007-04-03 23:08:00,2.87876,2.88044,2.8772,2.88027,5500000.0
2007-04-03 23:09:00,2.88122,2.88122,2.87727,2.87727,9630000.0
2007-04-03 23:11:00,2.87895,2.87958,2.87844,2.87958,5750000.0
2007-04-03 23:12:00,2.87789,2.88092,2.87789,2.87936,9130000.0
2007-04-03 23:13:00,2.8762,2.88059,2.8762,2.87959,5250000.0
2007-04-03 23:14:00,2.87977,2.8806,2.87814,2.87949,7000000.0
2007-04-03 23:15:00,2.87972,2.88094,2.87775,2.87912,6000000.0
2007-04-03 23:16:00,2.87814,2.88025,2.87814,2.87946,6000000.0
2007-04-03 23:17:00,2.8796,2.8806,2.8784,2.87849,5750000.0
2007-04-03 23:18:00,2.87889,2.88,2.87767,2.87767,6250000.0
2007-04-03 23:19:00,2.87876,2.88053,2.87791,2.88053,7000000.0
2007-04-03 23:20:00,2.87713,2.8791,2.87541,2.87631,8630000.0
2007-04-03 23:21:00,2.87638,2.87891,2.87534,2.87809,6500000.0
2007-04-03 23:22:00,2.8772,2.8772,2.87489,2.87616,6260000.0
2007-04-03 23:23:00,2.87787,2.87893,2.87787,2.87893,1500000.0
2007-04-03 23:25:00,2.87792,2.87932,2.87706,2.87706,4000000.0
2007-04-03 23:26:00,2.87781,2.87924,2.87584,2.87584,3500000.0
2007-04-03 23:27:00,2.87778,2.87891,2.87444,2.87801,6000000.0
2007-04-03 23:28:00,2.87809,2.88037,2.8756,2.8756,12380000.0
2007-04-03 23:29:00,2.87713,2.87959,2.87713,2.87959,3000000.0
2007-04-03 23:30:00,2.87769,2.87769,2.87508,2.87709,10010000.0
2007-04-03 23:31:00,2.87853,2.87982,2.87781,2.87982,6750000.0
2007-04-03 23:32:00,2.87713,2.87992,2.87522,2.87789,11380000.0
2007-04-03 23:33:00,2.87979,2.87979,2.87832,2.87937,4380000.0
2007-04-03 23:34:00,2.87858,2.88027,2.87858,2.88027,4750000.0
2007-04-03 23:35:00,2.87802,2.88006,2.87802,2.88006,2500000.0
2007-04-03 23:37:00,2.87957,2.87957,2.87569,2.87764,6750000.0
2007-04-03 23:38:00,2.88085,2.88085,2.8766,2.87806,11500000.0
2007-04-03 23:39:00,2.87658,2.87878,2.87638,2.87878,6000000.0
2007-04-03 23:40:00,2.87872,2.88008,2.87853,2.88008,9750000.0
2007-04-03 23:41:00,2.87854,2.88046,2.87649,2.879,13630000.0
2007-04-03 23:42:00,2.87847,2.8803,2.87835,2.8803,7880000.0
2007-04-03 23:43:00,2.87898,2.87963,2.87664,2.87851,7000000.0
2007-04-03 23:44:00,2.87801,2.87828,2.8757,2.87821,11250000.0
2007-04-03 23:45:00,2.87697,2.87964,2.87595,2.87832,7630000.0
2007-04-03 23:46:00,2.87958,2.88089,2.87753,2.8805,4760000.0
2007-04-03 23:47:00,2.87685,2.8798,2.87566,2.87705,12000000.0
2007-04-03 23:48:00,2.87644,2.88019,2.87644,2.87899,6260000.0
2007-04-03 23:49:00,2.87741,2.88061,2.87725,2.87999,11750000.0
2007-04-03 23:50:00,2.87926,2.88086,2.87722,2.87897,7500000.0
2007-04-03 23:51:00,2.87357,2.88064,2.87357,2.88037,8500000.0
2007-04-03 23:52:00,2.87816,2.88006,2.87213,2.87906,17500000.0
2007-04-03 23:55:00,2.87863,2.88056,2.87717,2.87717,8750000.0
2007-04-03 23:56:00,2.87683,2.87907,2.87504,2.87504,7500000.0
2007-04-03 23:57:00,2.87852,2.88077,2.87572,2.87918,10750000.0
2007-04-03 23:58:00,2.87963,2.87979,2.87636,2.87636,8500000.0
2007-04-04 00:00:00,2.88062,2.88062,2.87877,2.88058,8500000.0
2007-04-04 00:01:00,2.87617,2.88123,2.87617,2.88061,10750000.0
2007-04-04 00:02:00,2.87975,2.88128,2.87503,2.87953,6250000.0
2007-04-04 00:03:00,2.87859,2.87994,2.87821,2.87821,5750000.0
2007-04-04 00:04:00,2.87845,2.88049,2.87423,2.8783,6500000.0
2007-04-04 00:05:00,2.87829,2.87829,2.87532,2.87756,9250000.0
2007-04-04 00:06:00,2.87754,2.87887,2.87417,2.87803,5500000.0
2007-04-04 00:07:00,2.87427,2.87782,2.87427,2.87782,3000000.0
2007-04-04 00:09:00,2.87896,2.87983,2.87542,2.87907,5250000.0
2007-04-04 00:10:00,2.87844,2.87986,2.87528,2.87785,5250000.0
2007-04-04 00:13:00,2.87627,2.87949,2.87443,2.87704,7250000.0
2007-04-04 00:14:00,2.87695,2.87997,2.87496,2.87997,10500000.0
2007-04-04 00:19:00,2.87688,2.87793,2.87662,2.87708,8750000.0
2007-04-04 00:25:00,2.87698,2.87698,2.87698,2.87698,750000.0
2007-04-04 00:26:00,2.87714,2.87879,2.87622,2.87858,8510000.0
2007-04-04 00:28:00,2.87615,2.87959,2.87615,2.87959,6750000.0
2007-04-04 00:33:00,2.87817,2.87973,2.87743,2.87842,5250000.0
2007-04-04 00:34:00,2.87791,2.87802,2.87613,2.87613,7250000.0
2007-04-04 00:35:00,2.87862,2.88033,2.87821,2.87947,6000000.0
2007-04-04 00:36:00,2.87684,2.8806,2.87684,2.87903,19630000.0
2007-04-04 00:37:00,2.87857,2.87896,2.87677,2.87753,9250000.0
2007-04-04 00:38:00,2.87865,2.8788,2.87697,2.87697,5500000.0
2007-04-04 00:39:00,2.87861,2.88032,2.87615,2.87789,6000000.0
2007-04-04 00:40:00,2.87663,2.88003,2.87663,2.88003,8000000.0
2007-04-04 00:41:00,2.87843,2.87967,2.87722,2.87722,5500000.0
2007-04-04 00:43:00,2.87508,2.88084,2.87508,2.87576,12500000.0
2007-04-04 00:44:00,2.87996,2.88045,2.87608,2.879,4500000.0
2007-04-04 00:45:00,2.87929,2.88122,2.87764,2.87832,11500000.0
2007-04-04 00:47:00,2.87803,2.88088,2.87803,2.88088,8010000.0
2007-04-04 00:48:00,2.87862,2.88015,2.87721,2.87916,5500000.0
2007-04-04 00:50:00,2.87876,2.87876,2.87704,2.87704,1500000.0
2007-04-04 00:51:00,2.87943,2.88019,2.87783,2.87875,5750000.0
2007-04-04 00:52:00,2.87531,2.87948,2.87518,2.87677,7000000.0
2007-04-04 00:53:00,2.87631,2.88099,2.87631,2.87754,4000000.0
2007-04-04 00:54:00,2.87821,2.88157,2.87698,2.88157,7500000.0
2007-04-04 00:55:00,2.87956,2.88214,2.87956,2.88169,6250000.0
2007-04-04 00:56:00,2.88223,2.88223,2.87882,2.88036,6250000.0
2007-04-04 00:57:00,2.87989,2.88157,2.87729,2.88157,9750000.0
2007-04-04 00:58:00,2.8794,2.87952,2.87703,2.87767,8500000.0
2007-04-04 00:59:00,2.88061,2.88304,2.87917,2.88206,7500000.0
2007-04-04 01:00:00,2.87641,2.88169,2.87641,2.87888,10000000.0
2007-04-04 01:01:00,2.87784,2.87972,2.87459,2.87894,7750000.0
2007-04-04 01:02:00,2.87935,2.87963,2.87726,2.87927,10000000.0
2007-04-04 01:03:00,2.87902,2.88137,2.87756,2.87874,8750000.0
2007-04-04 01:05:00,2.87892,2.88149,2.87777,2.8802,8500000.0
2007-04-04 01:06:00,2.87981,2.88032,2.8764,2.8764,6750000.0
2007-04-04 01:07:00,2.88037,2.88163,2.87891,2.88163,7750000.0
2007-04-04 01:08:00,2.87974,2.88207,2.87713,2.88207,9250000.0
2007-04-04 01:12:00,2.88012,2.88179,2.87861,2.87998,3750000.0
2007-04-04 01:13:00,2.88135,2.88156,2.87677,2.88022,6500000.0
2007-04-04 01:14:00,2.87821,2.87966,2.87797,2.87797,6500000.0
2007-04-04 01:16:00,2.88075,2.88189,2.87816,2.88053,5500000.0
2007-04-04 01:17:00,2.87967,2.87967,2.87687,2.87935,8000000.0
2007-04-04 01:18:00,2.88002,2.88086,2.87802,2.88036,8250000.0
2007-04-04 01:19:00,2.88051,2.88228,2.87848,2.88014,7750000.0
2007-04-04 01:20:00,2.87945,2.88147,2.87909,2.88019,6250000.0
2007-04-04 01:21:00,2.88004,2.88194,2.87918,2.87966,15500000.0
2007-04-04 01:22:00,2.8799,2.8821,2.87763,2.8821,15250000.0
2007-04-04 01:23:00,2.87957,2.8817,2.87927,2.88163,12500000.0
2007-04-04 01:25:00,2.87744,2.88204,2.87578,2.88204,8750000.0
2007-04-04 01:30:00,2.8782,2.88114,2.8782,2.8804,6500000.0
2007-04-04 01:31:00,2.88027,2.88221,2.87668,2.88001,8750000.0
2007-04-04 01:32:00,2.88007,2.88252,2.88007,2.88252,5750000.0
2007-04-04 01:33:00,2.88105,2.88222,2.88019,2.88166,7000000.0
2007-04-04 01:34:00,2.87994,2.8826,2.87994,2.88092,6000000.0
2007-04-04 01:35:00,2.88294,2.88333,2.87991,2.88118,16750000.0
2007-04-04 01:36:00,2.87749,2.88276,2.87749,2.87955,6000000.0
2007-04-04 01:37:00,2.88089,2.88286,2.88022,2.88022,8250000.0
2007-04-04 01:38:00,2.88307,2.88307,2.88138,2.88282,5750000.0
2007-04-04 01:39:00,2.8816,2.88331,2.88048,2.88331,6250000.0
2007-04-04 01:40:00,2.88168,2.88323,2.87935,2.88285,8750000.0
2007-04-04 01:41:00,2.88139,2.88235,2.87932,2.8802,8500000.0
2007-04-04 01:42:00,2.88113,2.88293,2.8801,2.88158,11500000.0
2007-04-04 01:43:00,2.88354,2.88354,2.88144,2.88331,7250000.0
2007-04-04 01:44:00,2.8824,2.88501,2.87924,2.88318,11750000.0
2007-04-04 01:45:00,2.88155,2.88391,2.88007,2.88323,8250000.0
2007-04-04 01:46:00,2.88146,2.88502,2.88146,2.88295,6000000.0
2007-04-04 01:47:00,2.88303,2.88557,2.88172,2.88303,10500000.0
2007-04-04 01:48:00,2.88311,2.88472,2.88035,2.88472,11750000.0
2007-04-04 01:49:00,2.88301,2.88526,2.8818,2.88505,6500000.0
2007-04-04 01:50:00,2.88414,2.88497,2.88157,2.88497,10000000.0
2007-04-04 01:51:00,2.88304,2.88454,2.88055,2.88055,15000000.0
2007-04-04 01:52:00,2.88062,2.88374,2.87953,2.88316,9250000.0
2007-04-04 01:53:00,2.8823,2.88454,2.88062,2.88446,11250000.0
2007-04-04 01:54:00,2.88275,2.88481,2.87997,2.88311,17500000.0
2007-04-04 01:55:00,2.8846,2.88476,2.88101,2.88101,11500000.0
2007-04-04 01:56:00,2.88491,2.88557,2.88163,2.88303,11750000.0
2007-04-04 01:58:00,2.88405,2.88438,2.88036,2.88036,6000000.0
2007-04-04 02:00:00,2.88252,2.88261,2.88252,2.88261,1500000.0
2007-04-04 02:01:00,2.88134,2.88447,2.88016,2.88447,8000000.0
2007-04-04 02:02:00,2.88172,2.88363,2.88167,2.88295,9000000.0
2007-04-04 02:03:00,2.8821,2.88273,2.87923,2.8818,6000000.0
2007-04-04 02:04:00,2.87627,2.88008,2.87627,2.87981,4750000.0
2007-04-04 02:05:00,2.88169,2.88422,2.88054,2.88076,11380000.0
2007-04-04 02:06:00,2.88101,2.88293,2.88016,2.88266,6000000.0
2007-04-04 02:07:00,2.87964,2.88277,2.8795,2.87966,5250000.0
2007-04-04 02:08:00,2.88119,2.88212,2.87902,2.88072,4500000.0
2007-04-04 02:09:00,2.88121,2.88245,2.88087,2.88108,5500000.0
2007-04-04 02:10:00,2.8812,2.88254,2.87762,2.87762,14130000.0
2007-04-04 02:11:00,2.88087,2.88154,2.87691,2.87954,8750000.0
2007-04-04 02:12:00,2.88042,2.88253,2.87776,2.88253,11000000.0
2007-04-04 02:13:00,2.88045,2.8824,2.87743,2.88071,8630000.0
2007-04-04 02:14:00,2.87931,2.88066,2.87774,2.88022,20500000.0
2007-04-04 02:15:00,2.8786,2.88181,2.87713,2.87875,11750000.0
2007-04-04 02:16:00,2.87723,2.88149,2.87723,2.88081,7500000.0
2007-04-04 02:17:00,2.88027,2.88223,2.88001,2.88156,4130000.0
2007-04-04 02:18:00,2.8814,2.88294,2.88009,2.88009,5750000.0
2007-04-04 02:19:00,2.87863,2.88233,2.87863,2.88233,5250000.0
2007-04-04 02:20:00,2.87914,2.88247,2.87789,2.88226,13500000.0
2007-04-04 02:21:00,2.88322,2.88322,2.87898,2.87898,5880000.0
2007-04-04 02:23:00,2.88173,2.88277,2.8808,2.88101,7500000.0
2007-04-04 02:24:00,2.88132,2.8822,2.87983,2.88099,4000000.0
2007-04-04 02:25:00,2.87898,2.88286,2.87898,2.88286,6000000.0
2007-04-04 02:26:00,2.88036,2.88379,2.87837,2.87986,9250000.0
2007-04-04 02:27:00,2.88081,2.88166,2.87522,2.87989,8500000.0
2007-04-04 02:28:00,2.88117,2.88264,2.87804,2.88208,12000000.0
2007-04-04 02:29:00,2.87986,2.8812,2.87497,2.88075,10250000.0
2007-04-04 02:30:00,2.88054,2.88169,2.8772,2.88012,10250000.0
2007-04-04 02:31:00,2.8801,2.88192,2.87918,2.88024,6750000.0
2007-04-04 02:32:00,2.87877,2.87981,2.87651,2.87651,5000000.0
2007-04-04 02:33:00,2.87792,2.8813,2.87792,2.8813,5250000.0
2007-04-04 02:34:00,2.87772,2.88137,2.87772,2.87995,5500000.0
2007-04-04 02:35:00,2.87935,2.87981,2.87935,2.87981,1500000.0
2007-04-04 02:37:00,2.87417,2.88185,2.87417,2.88185,13500000.0
2007-04-04 02:38:00,2.88101,2.88129,2.87811,2.88129,6000000.0
2007-04-04 02:39:00,2.88066,2.88126,2.87981,2.87981,5500000.0
2007-04-04 02:40:00,2.88017,2.88075,2.8777,2.8777,8750000.0
2007-04-04 02:41:00,2.88026,2.88121,2.87758,2.88063,5750000.0
2007-04-04 02:42:00,2.87634,2.88125,2.87634,2.88071,8250000.0
2007-04-04 02:43:00,2.87881,2.88108,2.87881,2.87903,9130000.0
2007-04-04 02:44:00,2.87961,2.88047,2.87498,2.88047,9000000.0
2007-04-04 02:45:00,2.87926,2.8798,2.87756,2.87929,8750000.0
2007-04-04 02:46:00,2.87908,2.87993,2.8783,2.87919,6250000.0
2007-04-04 02:47:00,2.87845,2.88009,2.87662,2.87772,5000000.0
2007-04-04 02:48:00,2.876,2.87964,2.8759,2.87852,9250000.0
2007-04-04 02:49:00,2.8779,2.87987,2.87439,2.8798,8750000.0
2007-04-04 02:50:00,2.87732,2.88008,2.87393,2.88008,6250000.0
2007-04-04 02:51:00,2.87912,2.8817,2.87702,2.88136,14000000.0
2007-04-04 02:52:00,2.87886,2.88074,2.87861,2.87933,6000000.0
2007-04-04 02:53:00,2.87811,2.88071,2.87743,2.88003,4250000.0
2007-04-04 02:54:00,2.87866,2.88066,2.87692,2.87933,8500000.0
2007-04-04 02:55:00,2.87915,2.88145,2.87748,2.87956,16000000.0
2007-04-04 02:56:00,2.87938,2.88176,2.87771,2.88149,7000000.0
2007-04-04 02:57:00,2.87624,2.87979,2.87624,2.87932,4000000.0
2007-04-04 02:58:00,2.87783,2.88105,2.87772,2.87965,7250000.0
2007-04-04 02:59:00,2.87633,2.88154,2.87633,2.88072,6500000.0
2007-04-04 03:00:00,2.88059,2.88239,2.88009,2.88239,4250000.0
2007-04-04 03:01:00,2.87913,2.88093,2.87575,2.87575,8250000.0
2007-04-04 03:03:00,2.87967,2.88179,2.87965,2.88104,8250000.0
2007-04-04 03:05:00,2.88095,2.88241,2.88095,2.88229,6760000.0
2007-04-04 03:06:00,2.87937,2.88207,2.8784,2.88147,10750000.0
2007-04-04 03:07:00,2.88255,2.88255,2.87837,2.88178,10130000.0
2007-04-04 03:08:00,2.88084,2.88199,2.87903,2.88123,5630000.0
2007-04-04 03:09:00,2.88058,2.88192,2.87979,2.88144,8390000.0
2007-04-04 03:10:00,2.87986,2.88034,2.87622,2.88034,14380000.0
2007-04-04 03:11:00,2.88071,2.88195,2.87701,2.8797,7380000.0
2007-04-04 03:12:00,2.87832,2.88145,2.87832,2.88075,9010000.0
2007-04-04 03:13:00,2.87899,2.8819,2.87899,2.8814,8380000.0
2007-04-04 03:14:00,2.8782,2.88168,2.8782,2.87849,6500000.0
2007-04-04 03:15:00,2.87962,2.88065,2.87804,2.8799,9000000.0
2007-04-04 03:22:00,2.88166,2.88213,2.8785,2.88033,5630000.0
2007-04-04 03:23:00,2.88044,2.88158,2.87918,2.88034,7640000.0
2007-04-04 03:24:00,2.88111,2.88184,2.87668,2.87668,5880000.0
2007-04-04 03:25:00,2.88038,2.88228,2.8775,2.87974,14390000.0
2007-04-04 03:26:00,2.88056,2.88219,2.87699,2.8818,7760000.0
2007-04-04 03:27:00,2.881,2.88231,2.88026,2.88231,4250000.0
2007-04-04 03:28:00,2.8825,2.8825,2.87813,2.88089,6270000.0
2007-04-04 03:29:00,2.88135,2.88265,2.88051,2.88265,9510000.0
2007-04-04 03:30:00,2.88094,2.88247,2.87744,2.88187,8770000.0
2007-04-04 03:32:00,2.88081,2.88222,2.88027,2.88073,7500000.0
2007-04-04 03:33:00,2.88,2.88184,2.87779,2.88035,13000000.0
2007-04-04 03:34:00,2.87896,2.88241,2.87896,2.88241,8000000.0
2007-04-04 03:35:00,2.88132,2.88234,2.88112,2.88234,9500000.0
2007-04-04 03:36:00,2.87917,2.88047,2.87631,2.88047,8500000.0
2007-04-04 03:37:00,2.87585,2.88113,2.87519,2.87951,8250000.0
2007-04-04 03:40:00,2.87766,2.8811,2.87619,2.8811,14500000.0
2007-04-04 03:41:00,2.87716,2.88169,2.87716,2.88169,6250000.0
2007-04-04 03:42:00,2.87801,2.88087,2.87686,2.87856,9000000.0
2007-04-04 03:44:00,2.87914,2.88052,2.87711,2.88052,7500000.0
2007-04-04 03:45:00,2.88022,2.88153,2.87802,2.87909,8750000.0
2007-04-04 03:46:00,2.87655,2.8803,2.87585,2.87671,5250000.0
2007-04-04 03:51:00,2.87957,2.88115,2.87698,2.87922,10880000.0
2007-04-04 03:56:00,2.87635,2.88062,2.87635,2.87854,6500000.0
2007-04-04 03:57:00,2.87987,2.88157,2.8778,2.88037,8250000.0
2007-04-04 03:58:00,2.87964,2.88216,2.879,2.879,5750000.0
2007-04-04 03:59:00,2.88073,2.88121,2.87656,2.88121,18250000.0
2007-04-04 04:00:00,2.87786,2.88098,2.87739,2.88098,7000000.0
2007-04-04 04:01:00,2.8772,2.8836,2.8772,2.88227,6000000.0
2007-04-04 04:02:00,2.8804,2.88225,2.8789,2.88155,7250000.0
2007-04-04 04:03:00,2.8804,2.88233,2.8789,2.88173,5750000.0
2007-04-04 04:04:00,2.88043,2.88258,2.8782,2.87984,11000000.0
2007-04-04 04:05:00,2.88086,2.88086,2.8773,2.87879,6500000.0
2007-04-04 04:06:00,2.87897,2.8811,2.87897,2.87918,6500000.0
2007-04-04 04:07:00,2.87999,2.88096,2.87751,2.88072,8000000.0
2007-04-04 04:08:00,2.87861,2.88008,2.87694,2.87852,5500000.0
2007-04-04 04:09:00,2.87822,2.88051,2.87664,2.87969,9500000.0
2007-04-04 04:10:00,2.87929,2.88005,2.87609,2.87969,6500000.0
2007-04-04 04:11:00,2.87506,2.88033,2.87499,2.87844,12630000.0
2007-04-04 04:12:00,2.87463,2.87924,2.87463,2.87924,5500000.0
2007-04-04 04:13:00,2.87957,2.88045,2.87761,2.88006,8500000.0
2007-04-04 04:16:00,2.87969,2.88105,2.87578,2.88105,6500000.0
2007-04-04 04:17:00,2.87903,2.88164,2.87775,2.88164,4630000.0
2007-04-04 04:18:00,2.88046,2.88069,2.88046,2.88069,1500000.0
2007-04-04 04:19:00,2.8804,2.8815,2.87729,2.87729,5250000.0
2007-04-04 04:20:00,2.87901,2.88114,2.8762,2.8762,11000000.0
2007-04-04 04:21:00,2.87981,2.88099,2.87845,2.87902,8250000.0
2007-04-04 04:22:00,2.87948,2.88136,2.87948,2.88129,10250000.0
2007-04-04 04:23:00,2.87917,2.88093,2.87793,2.88086,10750000.0
2007-04-04 04:24:00,2.87854,2.88089,2.87758,2.88078,7000000.0
2007-04-04 04:25:00,2.87891,2.88175,2.87612,2.8798,14000000.0
2007-04-04 04:26:00,2.87539,2.8802,2.87539,2.8802,7000000.0
2007-04-04 04:27:00,2.87976,2.88139,2.87971,2.88069,6250000.0
2007-04-04 04:28:00,2.88148,2.88173,2.87923,2.87923,6250000.0
2007-04-04 04:29:00,2.87884,2.88076,2.8787,2.88076,5750000.0
2007-04-04 04:30:00,2.87853,2.88028,2.87717,2.88028,6500000.0
2007-04-04 04:31:00,2.87849,2.88075,2.87846,2.87925,7380000.0
2007-04-04 04:34:00,2.87857,2.88099,2.87806,2.88027,6000000.0
2007-04-04 04:35:00,2.87492,2.88028,2.87492,2.88028,4750000.0
2007-04-04 04:36:00,2.87745,2.88145,2.87745,2.88132,5500000.0
2007-04-04 04:39:00,2.87907,2.88078,2.87907,2.88078,5500000.0
2007-04-04 04:43:00,2.87946,2.88082,2.87937,2.87969,15000000.0
2007-04-04 04:44:00,2.88042,2.88042,2.87913,2.87979,5250000.0
2007-04-04 04:45:00,2.8789,2.88016,2.87776,2.88016,6500000.0
2007-04-04 04:46:00,2.87787,2.88118,2.87787,2.87979,10250000.0
2007-04-04 04:47:00,2.87788,2.88011,2.87777,2.87834,7000000.0
2007-04-04 04:48:00,2.87848,2.88003,2.87831,2.87831,4500000.0
2007-04-04 04:50:00,2.87884,2.88014,2.87884,2.88014,5250000.0
2007-04-04 04:51:00,2.88055,2.8811,2.8787,2.88079,9000000.0
2007-04-04 04:52:00,2.8787,2.87949,2.8787,2.87902,3750000.0
2007-04-04 04:53:00,2.88009,2.88009,2.87787,2.8786,3000000.0
2007-04-04 04:56:00,2.8791,2.88094,2.8791,2.88028,5750000.0
2007-04-04 04:57:00,2.87903,2.88007,2.87691,2.87988,5750000.0
2007-04-04 05:01:00,2.87437,2.88024,2.87437,2.88024,4000000.0
2007-04-04 05:02:00,2.87836,2.88024,2.87657,2.87657,11000000.0
2007-04-04 05:03:00,2.87911,2.88094,2.87401,2.88037,15000000.0
2007-04-04 05:04:00,2.87917,2.88059,2.87611,2.88059,12750000.0
2007-04-04 05:05:00,2.87474,2.87922,2.87469,2.87835,16130000.0
2007-04-04 05:06:00,2.87947,2.8809,2.87579,2.8809,21630000.0
2007-04-04 05:07:00,2.88119,2.8812,2.87671,2.87969,22000000.0
2007-04-04 05:08:00,2.87922,2.88107,2.87693,2.87979,8630000.0
2007-04-04 05:10:00,2.87867,2.88116,2.8781,2.88024,16000000.0
2007-04-04 05:11:00,2.87868,2.87911,2.87515,2.87859,10500000.0
2007-04-04 05:12:00,2.87922,2.88236,2.87784,2.87899,14250000.0
2007-04-04 05:13:00,2.87936,2.88051,2.87598,2.87798,4500000.0
2007-04-04 05:14:00,2.8806,2.8806,2.87811,2.87892,4130000.0
2007-04-04 05:16:00,2.87794,2.88083,2.8769,2.88048,13500000.0
2007-04-04 05:18:00,2.88048,2.88048,2.87596,2.87881,10130000.0
2007-04-04 05:19:00,2.8759,2.88061,2.8759,2.88061,7380000.0
2007-04-04 05:20:00,2.87933,2.88233,2.87837,2.88075,7510000.0
2007-04-04 05:21:00,2.87511,2.88105,2.87511,2.88037,8630000.0
2007-04-04 05:22:00,2.87879,2.88139,2.87879,2.88072,7510000.0
2007-04-04 05:23:00,2.87919,2.88039,2.87812,2.88039,5250000.0
2007-04-04 05:24:00,2.87893,2.88063,2.87859,2.8796,5250000.0
2007-04-04 05:26:00,2.88011,2.88184,2.87866,2.88184,5500000.0
2007-04-04 05:27:00,2.87943,2.88105,2.87714,2.87799,11250000.0
2007-04-04 05:28:00,2.88067,2.88073,2.87928,2.88071,7250000.0
2007-04-04 05:29:00,2.87882,2.88122,2.87599,2.88122,6250000.0
2007-04-04 05:30:00,2.87722,2.88093,2.87722,2.87944,10750000.0
2007-04-04 05:31:00,2.87742,2.88058,2.87742,2.88007,10500000.0
2007-04-04 05:32:00,2.87928,2.88143,2.87724,2.87877,12250000.0
2007-04-04 05:33:00,2.87929,2.88222,2.87929,2.88206,8750000.0
2007-04-04 05:34:00,2.88117,2.88268,2.87992,2.88215,10000000.0
2007-04-04 05:35:00,2.88048,2.88204,2.87908,2.87993,6000000.0
2007-04-04 05:36:00,2.87982,2.88237,2.8782,2.88154,7750000.0
2007-04-04 05:38:00,2.87987,2.88169,2.87884,2.88169,4500000.0
2007-04-04 05:39:00,2.88032,2.88189,2.87769,2.88172,6130000.0
2007-04-04 05:40:00,2.88131,2.88154,2.87837,2.88148,5880000.0
2007-04-04 05:41:00,2.87632,2.88063,2.87632,2.87815,8750000.0
2007-04-04 05:42:00,2.8756,2.88007,2.87416,2.88007,5750000.0
2007-04-04 05:43:00,2.8795,2.88152,2.87692,2.87705,8250000.0
2007-04-04 05:46:00,2.87702,2.88006,2.87389,2.87989,9380000.0
2007-04-04 05:47:00,2.87888,2.88331,2.87527,2.87527,9000000.0
2007-04-04 05:48:00,2.87758,2.88068,2.87695,2.87924,11630000.0
2007-04-04 05:49:00,2.87913,2.88085,2.87511,2.87943,9250000.0
2007-04-04 05:50:00,2.87817,2.88069,2.87625,2.88069,8250000.0
2007-04-04 05:52:00,2.87851,2.88111,2.87524,2.87524,11000000.0
2007-04-04 05:53:00,2.87906,2.88201,2.87859,2.87978,6760000.0
2007-04-04 05:54:00,2.87773,2.88158,2.87738,2.88158,9500000.0
2007-04-04 05:55:00,2.87832,2.88082,2.87832,2.8798,7380000.0
2007-04-04 05:56:00,2.87981,2.88095,2.87705,2.87969,8000000.0
2007-04-04 05:57:00,2.88137,2.88137,2.87866,2.88025,9500000.0
2007-04-04 05:59:00,2.8796,2.88002,2.87746,2.87987,14000000.0
2007-04-04 06:00:00,2.87869,2.88056,2.87792,2.88056,8750000.0
2007-04-04 06:01:00,2.87677,2.8793,2.87677,2.87766,8000000.0
2007-04-04 06:02:00,2.87719,2.88066,2.87719,2.88066,12000000.0
2007-04-04 06:03:00,2.87965,2.88004,2.87623,2.87623,6500000.0
2007-04-04 06:04:00,2.87837,2.88003,2.87646,2.87956,8750000.0
2007-04-04 06:06:00,2.87814,2.87914,2.87795,2.87914,10260000.0
2007-04-04 06:07:00,2.87756,2.87995,2.87756,2.87966,6250000.0
2007-04-04 06:08:00,2.87738,2.88023,2.87738,2.87947,6000000.0
2007-04-04 06:09:00,2.8784,2.87945,2.87674,2.87945,9630000.0
2007-04-04 06:10:00,2.87778,2.8796,2.87708,2.8796,12000000.0
2007-04-04 06:11:00,2.87762,2.87941,2.87472,2.87941,9000000.0
2007-04-04 06:12:00,2.87962,2.88018,2.87642,2.87961,10500000.0
2007-04-04 06:13:00,2.87978,2.88034,2.87791,2.87977,7000000.0
2007-04-04 06:14:00,2.87477,2.87932,2.87477,2.8774,7750000.0
2007-04-04 06:15:00,2.87748,2.87884,2.87748,2.87884,6250000.0
2007-04-04 06:16:00,2.87903,2.87967,2.87835,2.87967,5500000.0
2007-04-04 06:17:00,2.87783,2.87923,2.87674,2.87923,11250000.0
2007-04-04 06:18:00,2.88104,2.88104,2.87778,2.88037,7500000.0
2007-04-04 06:19:00,2.87903,2.8803,2.8772,2.87831,6000000.0
2007-04-04 06:20:00,2.87912,2.88084,2.87912,2.88056,6000000.0
2007-04-04 06:21:00,2.87667,2.88059,2.87667,2.88059,9750000.0
2007-04-04 06:22:00,2.87806,2.87994,2.87521,2.87899,6250000.0
2007-04-04 06:23:00,2.8768,2.88016,2.8768,2.88012,6000000.0
2007-04-04 06:24:00,2.87877,2.88036,2.8768,2.8768,14750000.0
2007-04-04 06:27:00,2.87916,2.8813,2.87826,2.88092,11000000.0
2007-04-04 06:28:00,2.87845,2.88099,2.87845,2.88079,15500000.0
2007-04-04 06:30:00,2.87889,2.88158,2.87889,2.88146,5250000.0
2007-04-04 06:31:00,2.87894,2.87945,2.8771,2.87897,9000000.0
2007-04-04 06:32:00,2.87895,2.87912,2.876,2.87867,8250000.0
2007-04-04 06:33:00,2.87989,2.88142,2.87805,2.88142,7500000.0
2007-04-04 06:34:00,2.87605,2.87941,2.87605,2.87941,6250000.0
2007-04-04 06:36:00,2.87751,2.87935,2.87751,2.87879,8750000.0
2007-04-04 06:37:00,2.87893,2.87893,2.8759,2.87745,8500000.0
2007-04-04 06:38:00,2.87907,2.87934,2.87666,2.87934,5250000.0
2007-04-04 06:39:00,2.87946,2.88048,2.87693,2.8784,10500000.0
2007-04-04 06:40:00,2.87749,2.87904,2.87706,2.87777,7380000.0
2007-04-04 06:41:00,2.87985,2.88052,2.87811,2.87811,8250000.0
2007-04-04 06:42:00,2.87996,2.88102,2.87849,2.87854,8250000.0
2007-04-04 06:43:00,2.87826,2.88176,2.87558,2.88176,7000000.0
2007-04-04 06:44:00,2.87776,2.87964,2.8753,2.87811,15000000.0
2007-04-04 06:45:00,2.87875,2.8797,2.87397,2.87397,10880000.0
2007-04-04 06:47:00,2.87884,2.8794,2.87731,2.8774,8750000.0
2007-04-04 06:48:00,2.87777,2.87883,2.87482,2.87805,6500000.0
2007-04-04 06:49:00,2.87647,2.87936,2.87647,2.87807,6500000.0
2007-04-04 06:50:00,2.87864,2.87864,2.87422,2.8767,5750000.0
2007-04-04 06:51:00,2.87548,2.87955,2.87548,2.879,8500000.0
2007-04-04 06:57:00,2.87812,2.87941,2.87404,2.87684,7000000.0
2007-04-04 06:58:00,2.87738,2.87859,2.87665,2.87705,6880000.0
2007-04-04 06:59:00,2.87641,2.87916,2.87641,2.87916,7000000.0
2007-04-04 07:00:00,2.87649,2.87822,2.87649,2.8776,8500000.0
2007-04-04 07:01:00,2.87723,2.87977,2.87676,2.87793,9000000.0
2007-04-04 07:02:00,2.87777,2.87979,2.8768,2.87943,7750000.0
2007-04-04 07:03:00,2.87573,2.87918,2.87573,2.87751,5500000.0
2007-04-04 07:04:00,2.87587,2.87871,2.87374,2.87665,10750000.0
2007-04-04 07:05:00,2.87763,2.87821,2.87763,2.87821,1500000.0
2007-04-04 07:06:00,2.87727,2.87807,2.87493,2.87795,7630000.0
2007-04-04 07:07:00,2.87745,2.87886,2.87745,2.87823,7750000.0
2007-04-04 07:08:00,2.87609,2.87935,2.87396,2.87809,5250000.0
2007-04-04 07:09:00,2.87747,2.87863,2.87519,2.87766,10000000.0
2007-04-04 07:10:00,2.87362,2.87817,2.87208,2.87562,15000000.0
2007-04-04 07:11:00,2.87872,2.87872,2.87479,2.87868,14630000.0
2007-04-04 07:12:00,2.87802,2.87842,2.87585,2.87818,4510000.0
2007-04-04 07:13:00,2.87714,2.87879,2.87644,2.87879,6000000.0
2007-04-04 07:14:00,2.87724,2.87815,2.8751,2.87787,9130000.0
2007-04-04 07:15:00,2.87749,2.87964,2.87521,2.87732,8250000.0
2007-04-04 07:16:00,2.87901,2.8794,2.87698,2.87881,9000000.0
2007-04-04 07:17:00,2.87833,2.87918,2.87605,2.87788,5500000.0
2007-04-04 07:18:00,2.87513,2.87908,2.87513,2.87908,7880000.0
2007-04-04 07:19:00,2.87722,2.87907,2.87555,2.87853,5250000.0
2007-04-04 07:20:00,2.87785,2.88022,2.87785,2.88022,4500000.0
2007-04-04 07:21:00,2.87889,2.87985,2.87208,2.87239,16250000.0
2007-04-04 07:22:00,2.87969,2.87972,2.87703,2.87903,7000000.0
2007-04-04 07:23:00,2.87737,2.87983,2.87737,2.87922,6750000.0
2007-04-04 07:24:00,2.87843,2.87903,2.87452,2.87703,6750000.0
2007-04-04 07:25:00,2.87864,2.87878,2.87419,2.87419,10500000.0
2007-04-04 07:26:00,2.87745,2.87952,2.87674,2.87933,6500000.0
2007-04-04 07:27:00,2.87788,2.87945,2.87788,2.87919,8380000.0
2007-04-04 07:29:00,2.87745,2.87941,2.87583,2.87886,15250000.0
2007-04-04 07:32:00,2.87691,2.87873,2.87674,2.87772,9500000.0
2007-04-04 07:34:00,2.87741,2.87877,2.87581,2.87872,8250000.0
2007-04-04 07:35:00,2.87609,2.8788,2.87609,2.8788,5250000.0
2007-04-04 07:36:00,2.87774,2.87874,2.87673,2.87781,9000000.0
2007-04-04 07:37:00,2.8775,2.87826,2.87526,2.87764,5750000.0
2007-04-04 07:38:00,2.87284,2.87813,2.87284,2.87813,5000000.0
2007-04-04 07:39:00,2.87843,2.8804,2.87615,2.87863,11500000.0
2007-04-04 07:40:00,2.87851,2.87927,2.87655,2.87927,5750000.0
2007-04-04 07:41:00,2.87761,2.87934,2.87593,2.87593,5250000.0
2007-04-04 07:43:00,2.87599,2.88007,2.87599,2.87834,8500000.0
2007-04-04 07:44:00,2.87753,2.87981,2.87555,2.87981,7880000.0
2007-04-04 07:45:00,2.87847,2.8795,2.87731,2.87879,9000000.0
2007-04-04 07:46:00,2.87648,2.87903,2.87373,2.87851,10000000.0
2007-04-04 07:47:00,2.8781,2.87897,2.87672,2.87672,10250000.0
2007-04-04 07:48:00,2.8781,2.87919,2.8781,2.87907,6750000.0
2007-04-04 07:49:00,2.87461,2.88062,2.87361,2.8786,18880000.0
2007-04-04 07:50:00,2.87805,2.87917,2.87667,2.87882,4500000.0
2007-04-04 07:51:00,2.87735,2.87897,2.87668,2.87897,7000000.0
2007-04-04 07:52:00,2.8763,2.87942,2.8763,2.87862,10130000.0
2007-04-04 07:53:00,2.87855,2.87912,2.87647,2.87912,7000000.0
2007-04-04 07:54:00,2.87776,2.87962,2.87653,2.87739,8250000.0
2007-04-04 07:55:00,2.87857,2.87918,2.87669,2.87838,13010000.0
2007-04-04 07:56:00,2.87729,2.87943,2.8754,2.87937,13000000.0
2007-04-04 07:57:00,2.87675,2.87883,2.87483,2.87836,14630000.0
2007-04-04 07:58:00,2.87735,2.8793,2.87618,2.8793,8750000.0
2007-04-04 07:59:00,2.87547,2.87961,2.87547,2.87895,18630000.0
2007-04-04 08:00:00,2.8745,2.88097,2.8745,2.87725,10250000.0
2007-04-04 08:01:00,2.87786,2.88053,2.87541,2.88053,10510000.0
2007-04-04 08:02:00,2.87837,2.88016,2.87679,2.88016,16250000.0
2007-04-04 08:03:00,2.87596,2.87973,2.87596,2.87925,5500000.0
2007-04-04 08:04:00,2.87916,2.88,2.87655,2.87936,12880000.0
2007-04-04 08:05:00,2.87602,2.88014,2.8759,2.88014,14250000.0
2007-04-04 08:06:00,2.87784,2.87952,2.87446,2.87446,8000000.0
2007-04-04 08:07:00,2.87788,2.8801,2.87628,2.87937,10380000.0
2007-04-04 08:09:00,2.87782,2.87974,2.87646,2.87796,13750000.0
2007-04-04 08:10:00,2.87291,2.87978,2.87291,2.87944,6750000.0
2007-04-04 08:11:00,2.87808,2.88024,2.87412,2.87967,13880000.0
2007-04-04 08:12:00,2.87801,2.88064,2.87766,2.87909,7750000.0
2007-04-04 08:13:00,2.87774,2.87996,2.87772,2.87961,11500000.0
2007-04-04 08:14:00,2.87717,2.87887,2.87508,2.87846,5500000.0
2007-04-04 08:15:00,2.87848,2.88058,2.87726,2.87958,17250000.0
2007-04-04 08:16:00,2.87518,2.88045,2.87518,2.88045,9250000.0
2007-04-04 08:17:00,2.87839,2.88138,2.87689,2.88115,10750000.0
2007-04-04 08:18:00,2.87985,2.88196,2.87784,2.88045,9000000.0
2007-04-04 08:19:00,2.87643,2.88059,2.87499,2.87907,8500000.0
2007-04-04 08:20:00,2.87855,2.88012,2.87685,2.87957,9130000.0
2007-04-04 08:21:00,2.87824,2.88034,2.87653,2.87854,19630000.0
2007-04-04 08:22:00,2.87759,2.88067,2.87618,2.88067,18250000.0
2007-04-04 08:23:00,2.88026,2.88026,2.87661,2.87926,7000000.0
2007-04-04 08:24:00,2.87672,2.87944,2.87631,2.87643,7380000.0
2007-04-04 08:25:00,2.878,2.87977,2.87774,2.87924,6880000.0
2007-04-04 08:26:00,2.8791,2.88012,2.87684,2.87966,7250000.0
2007-04-04 08:27:00,2.88009,2.88104,2.87755,2.8799,8260000.0
2007-04-04 08:28:00,2.8787,2.88036,2.87433,2.87433,7250000.0
2007-04-04 08:29:00,2.87892,2.88124,2.87892,2.88045,4880000.0
2007-04-04 08:30:00,2.87612,2.88061,2.87612,2.88007,9130000.0
2007-04-04 08:31:00,2.87871,2.88221,2.8767,2.88221,12750000.0
2007-04-04 08:32:00,2.88039,2.88146,2.87916,2.88146,5750000.0
2007-04-04 08:33:00,2.88059,2.88526,2.878,2.8832,11380000.0
2007-04-04 08:34:00,2.88264,2.8852,2.88041,2.88241,14750000.0
2007-04-04 08:35:00,2.88143,2.88554,2.87996,2.88416,8500000.0
2007-04-04 08:36:00,2.88187,2.88248,2.87643,2.87803,9000000.0
2007-04-04 08:37:00,2.88156,2.88504,2.88005,2.88488,6250000.0
2007-04-04 08:38:00,2.88133,2.88399,2.8791,2.88386,8250000.0
2007-04-04 08:39:00,2.87903,2.88437,2.87779,2.88395,12250000.0
2007-04-04 08:40:00,2.88522,2.88522,2.88288,2.88482,8500000.0
2007-04-04 08:41:00,2.88449,2.88621,2.88191,2.8851,15630000.0
2007-04-04 08:42:00,2.88553,2.88628,2.88376,2.88431,7510000.0
2007-04-04 08:43:00,2.88529,2.88622,2.88332,2.88332,8250000.0
2007-04-04 08:44:00,2.88721,2.88747,2.88579,2.88747,7760000.0
2007-04-04 08:45:00,2.88188,2.88611,2.88188,2.8852,5750000.0
2007-04-04 08:46:00,2.8811,2.8868,2.8811,2.88673,6250000.0
2007-04-04 08:47:00,2.88344,2.88674,2.88344,2.88652,8750000.0
2007-04-04 08:48:00,2.88548,2.88664,2.88205,2.88647,6500000.0
2007-04-04 08:49:00,2.88558,2.88613,2.88262,2.88613,9500000.0
2007-04-04 08:50:00,2.88579,2.88579,2.88424,2.88449,6250000.0
2007-04-04 08:51:00,2.88422,2.88622,2.8827,2.88531,9250000.0
2007-04-04 08:52:00,2.88298,2.88466,2.88032,2.88457,7500000.0
2007-04-04 08:53:00,2.88548,2.88613,2.88251,2.88613,5750000.0
2007-04-04 08:54:00,2.88484,2.88565,2.8809,2.88565,6750000.0
2007-04-04 08:55:00,2.88461,2.88556,2.88401,2.88401,5250000.0
2007-04-04 08:56:00,2.88262,2.88687,2.88101,2.88364,6380000.0
2007-04-04 08:57:00,2.88659,2.88765,2.88211,2.8876,6250000.0
2007-04-04 08:58:00,2.8857,2.88612,2.88452,2.88612,6000000.0
2007-04-04 08:59:00,2.8857,2.8864,2.88517,2.88605,7500000.0
2007-04-04 09:00:00,2.88525,2.8862,2.88232,2.88367,8500000.0
2007-04-04 09:01:00,2.88504,2.88504,2.88355,2.88428,4000000.0
2007-04-04 09:02:00,2.88478,2.8866,2.88324,2.8866,8000000.0
2007-04-04 09:03:00,2.88522,2.88557,2.88352,2.88417,6500000.0
2007-04-04 09:04:00,2.88487,2.88681,2.88144,2.88681,7130000.0
2007-04-04 09:05:00,2.88531,2.887,2.88427,2.88427,9500000.0
2007-04-04 09:06:00,2.88483,2.88521,2.88194,2.88427,8750000.0
2007-04-04 09:07:00,2.88441,2.88629,2.87973,2.88436,13500000.0
2007-04-04 09:08:00,2.88238,2.88497,2.88238,2.88471,3750000.0
2007-04-04 09:09:00,2.88497,2.88497,2.8825,2.88407,9500000.0
2007-04-04 09:10:00,2.88469,2.88503,2.88025,2.88153,14000000.0
2007-04-04 09:11:00,2.88329,2.88368,2.88193,2.88325,6000000.0
2007-04-04 09:12:00,2.88417,2.88421,2.88312,2.88319,7750000.0
2007-04-04 09:13:00,2.88322,2.88448,2.87943,2.88368,9250000.0
2007-04-04 09:14:00,2.88065,2.88386,2.87989,2.88341,5250000.0
2007-04-04 09:15:00,2.87876,2.88283,2.87876,2.88232,5500000.0
2007-04-04 09:16:00,2.88318,2.88318,2.88032,2.88032,4750000.0
2007-04-04 09:17:00,2.88389,2.88389,2.88112,2.88342,5500000.0
2007-04-04 09:18:00,2.88014,2.8835,2.88014,2.88204,5500000.0
2007-04-04 09:19:00,2.88091,2.88331,2.88028,2.88028,6250000.0
2007-04-04 09:20:00,2.88206,2.88288,2.88025,2.88099,4500000.0
2007-04-04 09:21:00,2.88099,2.88235,2.87836,2.88056,11500000.0
2007-04-04 09:22:00,2.88303,2.88303,2.87844,2.87967,7500000.0
2007-04-04 09:23:00,2.88198,2.8825,2.87901,2.88191,6250000.0
2007-04-04 09:24:00,2.88151,2.88174,2.87944,2.88095,7750000.0
2007-04-04 09:25:00,2.88167,2.88167,2.88002,2.88056,10250000.0
2007-04-04 09:26:00,2.88114,2.88224,2.87789,2.88084,9000000.0
2007-04-04 09:27:00,2.88029,2.88079,2.87676,2.88072,5250000.0
2007-04-04 09:28:00,2.8784,2.88158,2.8784,2.88158,11500000.0
2007-04-04 09:29:00,2.87953,2.88178,2.87708,2.88112,7750000.0
2007-04-04 09:30:00,2.88153,2.88213,2.87773,2.87916,7380000.0
2007-04-04 09:31:00,2.8807,2.88094,2.87661,2.8771,9000000.0
2007-04-04 09:32:00,2.88044,2.88044,2.8755,2.87921,8250000.0
2007-04-04 09:33:00,2.87897,2.88095,2.87836,2.88022,9380000.0
2007-04-04 09:34:00,2.87877,2.87903,2.87561,2.87805,9630000.0
2007-04-04 09:35:00,2.87705,2.87961,2.87705,2.87961,10130000.0
2007-04-04 09:36:00,2.87899,2.87909,2.87729,2.87795,6380000.0
2007-04-04 09:37:00,2.87659,2.87856,2.87494,2.87856,9750000.0
2007-04-04 09:38:00,2.87819,2.8783,2.87454,2.87764,14750000.0
2007-04-04 09:39:00,2.87775,2.87862,2.87525,2.87835,6750000.0
2007-04-04 09:40:00,2.87743,2.87859,2.87629,2.87781,10250000.0
2007-04-04 09:41:00,2.87824,2.87933,2.87602,2.87931,8750000.0
2007-04-04 09:42:00,2.87919,2.87959,2.87409,2.87781,5250000.0
2007-04-04 09:43:00,2.87883,2.87885,2.87654,2.87654,5250000.0
2007-04-04 09:44:00,2.87771,2.87812,2.87645,2.87648,8000000.0
2007-04-04 09:45:00,2.8783,2.87851,2.87558,2.87785,10380000.0
2007-04-04 09:46:00,2.87734,2.87832,2.87693,2.87728,8000000.0
2007-04-04 09:47:00,2.87735,2.87857,2.87434,2.87575,12010000.0
2007-04-04 09:48:00,2.87832,2.87914,2.87737,2.87743,8250000.0
2007-04-04 09:49:00,2.87841,2.87892,2.87685,2.87685,7130000.0
2007-04-04 09:50:00,2.87806,2.87886,2.87553,2.87821,9880000.0
2007-04-04 09:51:00,2.87646,2.87875,2.8748,2.87835,6250000.0
2007-04-04 09:52:00,2.87897,2.87945,2.87667,2.87873,7250000.0
2007-04-04 09:53:00,2.87953,2.88013,2.87775,2.87867,11000000.0
2007-04-04 09:54:00,2.87924,2.88056,2.87778,2.87873,9250000.0
2007-04-04 09:55:00,2.87739,2.88094,2.87586,2.87586,9010000.0
2007-04-04 09:56:00,2.87837,2.87966,2.87561,2.87561,11000000.0
2007-04-04 09:57:00,2.87911,2.87944,2.8776,2.87927,17380000.0
2007-04-04 09:58:00,2.87962,2.88032,2.87848,2.87918,6000000.0
2007-04-04 09:59:00,2.879,2.88147,2.87827,2.88025,12750000.0
2007-04-04 10:00:00,2.8792,2.87977,2.87646,2.87694,13500000.0
2007-04-04 10:01:00,2.87908,2.87968,2.87583,2.87886,9250000.0
2007-04-04 10:02:00,2.88065,2.88065,2.87847,2.87871,6750000.0
2007-04-04 10:03:00,2.87897,2.87974,2.8748,2.87822,13630000.0
2007-04-04 10:04:00,2.87857,2.8794,2.87575,2.87672,11250000.0
2007-04-04 10:05:00,2.87765,2.87876,2.87372,2.87833,8750000.0
2007-04-04 10:06:00,2.87855,2.87904,2.87773,2.87773,5130000.0
2007-04-04 10:07:00,2.87731,2.87896,2.8761,2.8761,7250000.0
2007-04-04 10:08:00,2.87773,2.87922,2.87522,2.87718,6250000.0
2007-04-04 10:09:00,2.87467,2.87963,2.87462,2.87589,10750000.0
2007-04-04 10:10:00,2.87888,2.88001,2.87754,2.8797,6130000.0
2007-04-04 10:11:00,2.87613,2.87915,2.87526,2.87579,10130000.0
2007-04-04 10:12:00,2.87733,2.87874,2.87684,2.87779,10010000.0
2007-04-04 10:13:00,2.87783,2.87847,2.87415,2.87557,13630000.0
2007-04-04 10:14:00,2.87682,2.8789,2.87458,2.8789,10130000.0
2007-04-04 10:15:00,2.87859,2.87859,2.87382,2.87843,7510000.0
2007-04-04 10:16:00,2.87839,2.87839,2.87348,2.87348,10750000.0
2007-04-04 10:17:00,2.87725,2.87814,2.8708,2.87635,9250000.0
2007-04-04 10:18:00,2.8777,2.8778,2.87486,2.87738,7130000.0
2007-04-04 10:19:00,2.87642,2.87845,2.87642,2.87741,8250000.0
2007-04-04 10:20:00,2.87506,2.87732,2.87333,2.87705,5750000.0
2007-04-04 10:21:00,2.87764,2.87893,2.87518,2.87893,15750000.0
2007-04-04 10:22:00,2.8782,2.879,2.87667,2.87794,5880000.0
2007-04-04 10:23:00,2.8799,2.88,2.87565,2.88,7250000.0
2007-04-04 10:24:00,2.87801,2.87941,2.87801,2.87919,5250000.0
2007-04-04 10:25:00,2.87998,2.87998,2.87511,2.87829,8250000.0
2007-04-04 10:27:00,2.87928,2.88059,2.87391,2.87964,12880000.0
2007-04-04 10:28:00,2.87907,2.88034,2.87549,2.87799,11630000.0
2007-04-04 10:30:00,2.87942,2.87955,2.87625,2.87732,6750000.0
2007-04-04 10:31:00,2.87728,2.87865,2.87422,2.87422,8750000.0
2007-04-04 10:32:00,2.87969,2.88008,2.87715,2.87715,8750000.0
2007-04-04 10:33:00,2.87952,2.88051,2.87608,2.87912,12750000.0
2007-04-04 10:34:00,2.88035,2.88035,2.8734,2.87695,10500000.0
2007-04-04 10:35:00,2.87951,2.88015,2.87565,2.87565,13760000.0
2007-04-04 10:36:00,2.87805,2.88022,2.87681,2.8795,8880000.0
2007-04-04 10:37:00,2.88046,2.88131,2.87794,2.87962,13750000.0
2007-04-04 10:38:00,2.88069,2.88075,2.87969,2.88021,6750000.0
2007-04-04 10:39:00,2.88014,2.88041,2.87866,2.87992,4880000.0
2007-04-04 10:40:00,2.87983,2.87993,2.87478,2.87865,8250000.0
2007-04-04 10:41:00,2.87963,2.88008,2.87798,2.87917,6500000.0
2007-04-04 10:42:00,2.88021,2.88098,2.87833,2.87833,7000000.0
2007-04-04 10:43:00,2.87967,2.87989,2.87811,2.87897,5500000.0
2007-04-04 10:44:00,2.87938,2.8796,2.87335,2.877,7880000.0
2007-04-04 10:45:00,2.87887,2.88024,2.87608,2.88024,7000000.0
2007-04-04 10:46:00,2.87975,2.88001,2.8774,2.87896,9630000.0
2007-04-04 10:47:00,2.87954,2.88012,2.87427,2.87874,7000000.0
2007-04-04 10:48:00,2.87843,2.87991,2.87843,2.87872,6000000.0
2007-04-04 10:49:00,2.87993,2.87993,2.87522,2.87522,11750000.0
2007-04-04 10:50:00,2.87896,2.88018,2.87855,2.87891,5750000.0
2007-04-04 10:51:00,2.87956,2.88027,2.87625,2.87886,8000000.0
2007-04-04 10:52:00,2.87996,2.88206,2.87835,2.87835,6750000.0
2007-04-04 10:53:00,2.88122,2.88211,2.88081,2.88169,5880000.0
2007-04-04 10:54:00,2.88128,2.88249,2.87974,2.88249,6250000.0
2007-04-04 10:55:00,2.88353,2.88353,2.87798,2.87798,9500000.0
2007-04-04 10:56:00,2.87972,2.88457,2.87972,2.8801,8130000.0
2007-04-04 10:57:00,2.88274,2.8829,2.88089,2.88127,7000000.0
2007-04-04 10:58:00,2.88117,2.88241,2.87641,2.88075,10130000.0
2007-04-04 10:59:00,2.88242,2.88242,2.87639,2.8812,15380000.0
2007-04-04 11:00:00,2.88121,2.88209,2.87873,2.88209,5500000.0
2007-04-04 11:01:00,2.88092,2.88164,2.8772,2.87982,12010000.0
2007-04-04 11:02:00,2.8811,2.88153,2.87959,2.88052,5500000.0
2007-04-04 11:03:00,2.88194,2.88194,2.87747,2.88062,7500000.0
2007-04-04 11:04:00,2.8814,2.8814,2.87899,2.88139,5250000.0
2007-04-04 11:05:00,2.88076,2.88095,2.8783,2.8783,7380000.0
2007-04-04 11:06:00,2.88111,2.88167,2.87728,2.88024,11880000.0
2007-04-04 11:07:00,2.88086,2.88154,2.88076,2.88133,6260000.0
2007-04-04 11:08:00,2.87821,2.88197,2.87821,2.88089,7500000.0
2007-04-04 11:09:00,2.87946,2.88228,2.87928,2.88197,6250000.0
2007-04-04 11:10:00,2.88212,2.88398,2.87958,2.88154,8500000.0
2007-04-04 11:11:00,2.8821,2.8821,2.88028,2.88068,5250000.0
2007-04-04 11:12:00,2.88229,2.88266,2.88004,2.88139,12380000.0
2007-04-04 11:13:00,2.87914,2.88261,2.87914,2.88215,5880000.0
2007-04-04 11:14:00,2.88343,2.88351,2.88054,2.88351,8000000.0
2007-04-04 11:15:00,2.88352,2.88412,2.88188,2.88275,9380000.0
2007-04-04 11:16:00,2.88015,2.88329,2.87961,2.88329,10500000.0
2007-04-04 11:17:00,2.88064,2.88247,2.8798,2.88247,6750000.0
2007-04-04 11:18:00,2.87914,2.88211,2.87914,2.88125,6130000.0
2007-04-04 11:19:00,2.88181,2.88222,2.88014,2.88056,7000000.0
2007-04-04 11:20:00,2.87971,2.88217,2.87699,2.88107,9510000.0
2007-04-04 11:21:00,2.88114,2.88184,2.87577,2.88022,10500000.0
2007-04-04 11:22:00,2.88211,2.88228,2.88049,2.88228,6130000.0
2007-04-04 11:23:00,2.88152,2.88198,2.87709,2.88073,10630000.0
2007-04-04 11:24:00,2.88253,2.88302,2.87723,2.88265,11500000.0
2007-04-04 11:25:00,2.88297,2.88407,2.879,2.879,15130000.0
2007-04-04 11:26:00,2.88252,2.88293,2.88027,2.88293,11000000.0
2007-04-04 11:27:00,2.88317,2.88347,2.87918,2.88248,7250000.0
2007-04-04 11:28:00,2.88213,2.88337,2.88186,2.88322,8880000.0
2007-04-04 11:29:00,2.88291,2.88309,2.88077,2.88211,6750000.0
2007-04-04 11:30:00,2.88337,2.88337,2.88125,2.88194,6500000.0
2007-04-04 11:33:00,2.88251,2.88311,2.88051,2.88051,8500000.0
2007-04-04 11:34:00,2.88127,2.88314,2.87884,2.88212,8130000.0
2007-04-04 11:35:00,2.88247,2.88247,2.88058,2.88153,11000000.0
2007-04-04 11:36:00,2.88314,2.88366,2.8814,2.88247,8500000.0
2007-04-04 11:37:00,2.88142,2.88301,2.88041,2.88095,12000000.0
2007-04-04 11:38:00,2.88083,2.88362,2.87883,2.88202,7130000.0
2007-04-04 11:39:00,2.88271,2.88298,2.87816,2.87816,8000000.0
2007-04-04 11:40:00,2.87995,2.88278,2.87937,2.88156,7760000.0
2007-04-04 11:41:00,2.88261,2.88289,2.8796,2.8796,5500000.0
2007-04-04 11:42:00,2.88402,2.88402,2.87878,2.87878,8500000.0
2007-04-04 11:43:00,2.88055,2.88262,2.88055,2.8826,8500000.0
2007-04-04 11:44:00,2.88287,2.88434,2.88092,2.88106,9380000.0
2007-04-04 11:45:00,2.88151,2.88213,2.88023,2.88152,12750000.0
2007-04-04 11:46:00,2.88187,2.88286,2.87908,2.88065,8250000.0
2007-04-04 11:47:00,2.88297,2.88328,2.88033,2.88158,6750000.0
2007-04-04 11:48:00,2.88229,2.88307,2.88199,2.88234,8000000.0
2007-04-04 11:49:00,2.88225,2.88294,2.87815,2.88294,11880000.0
2007-04-04 11:50:00,2.88196,2.88295,2.87908,2.8823,10380000.0
2007-04-04 11:51:00,2.8811,2.88354,2.87982,2.88058,13010000.0
2007-04-04 11:52:00,2.88374,2.88374,2.88085,2.88208,9500000.0
2007-04-04 11:53:00,2.87891,2.88304,2.87891,2.8818,11250000.0
2007-04-04 11:54:00,2.88288,2.88297,2.88137,2.88137,6250000.0
2007-04-04 11:55:00,2.88212,2.88229,2.87932,2.88229,12000000.0
2007-04-04 11:56:00,2.88131,2.88201,2.87784,2.88201,9000000.0
2007-04-04 11:57:00,2.88201,2.88239,2.87827,2.88162,11380000.0
2007-04-04 11:58:00,2.882,2.88219,2.87775,2.8795,9000000.0
2007-04-04 11:59:00,2.88208,2.88222,2.87921,2.881,7750000.0
2007-04-04 12:00:00,2.88162,2.88198,2.88027,2.88189,13500000.0
2007-04-04 12:01:00,2.87798,2.8817,2.87798,2.8814,7250000.0
2007-04-04 12:02:00,2.8768,2.88088,2.8768,2.87903,6750000.0
2007-04-04 12:03:00,2.87956,2.88278,2.8789,2.88224,8500000.0
2007-04-04 12:04:00,2.88246,2.88278,2.88148,2.88278,5500000.0
2007-04-04 12:05:00,2.88164,2.884,2.88126,2.884,8750000.0
2007-04-04 12:06:00,2.88283,2.88348,2.87917,2.88236,11000000.0
2007-04-04 12:07:00,2.88259,2.88306,2.88169,2.88212,6630000.0
2007-04-04 12:08:00,2.88211,2.88265,2.87836,2.88163,6250000.0
2007-04-04 12:11:00,2.88304,2.88304,2.87783,2.88169,6500000.0
2007-04-04 12:12:00,2.87867,2.88267,2.87867,2.88059,6130000.0
2007-04-04 12:13:00,2.88038,2.88176,2.87729,2.88176,8130000.0
2007-04-04 12:14:00,2.88018,2.88104,2.87669,2.88031,8250000.0
2007-04-04 12:15:00,2.88011,2.88143,2.879,2.88124,11250000.0
2007-04-04 12:16:00,2.88028,2.88284,2.87967,2.88105,11500000.0
2007-04-04 12:17:00,2.88114,2.88236,2.87872,2.88145,8130000.0
2007-04-04 12:18:00,2.88227,2.88239,2.87978,2.88092,7500000.0
2007-04-04 12:19:00,2.88247,2.88295,2.87905,2.88075,8500000.0
2007-04-04 12:20:00,2.88236,2.88294,2.88099,2.88294,8880000.0
2007-04-04 12:21:00,2.88159,2.88471,2.88032,2.88231,9890000.0
2007-04-04 12:22:00,2.88302,2.88321,2.88064,2.8831,8750000.0
2007-04-04 12:23:00,2.88299,2.88326,2.87992,2.88241,9000000.0
2007-04-04 12:24:00,2.88236,2.88332,2.87851,2.87851,11880000.0
2007-04-04 12:25:00,2.88145,2.88145,2.87908,2.87918,6750000.0
2007-04-04 12:26:00,2.88146,2.88146,2.87665,2.88006,7250000.0
2007-04-04 12:27:00,2.88083,2.88083,2.87721,2.87807,10880000.0
2007-04-04 12:28:00,2.88042,2.88125,2.87911,2.88063,9500000.0
2007-04-04 12:29:00,2.87883,2.88187,2.87775,2.88151,9130000.0
2007-04-04 12:30:00,2.87992,2.88044,2.87715,2.88036,6500000.0
2007-04-04 12:31:00,2.87873,2.88013,2.87873,2.88002,10500000.0
2007-04-04 12:32:00,2.87916,2.87966,2.87479,2.87762,6250000.0
2007-04-04 12:33:00,2.88047,2.8807,2.87631,2.87888,6130000.0
2007-04-04 12:34:00,2.88097,2.88146,2.87687,2.88146,9500000.0
2007-04-04 12:35:00,2.87943,2.88053,2.87816,2.87962,10750000.0
2007-04-04 12:36:00,2.88056,2.88056,2.87818,2.87818,9880000.0
2007-04-04 12:37:00,2.88015,2.88068,2.87553,2.87967,10750000.0
2007-04-04 12:38:00,2.87934,2.87971,2.87817,2.8793,10250000.0
2007-04-04 12:39:00,2.87953,2.87975,2.87676,2.87881,7130000.0
2007-04-04 12:40:00,2.87849,2.87961,2.87815,2.87861,10500000.0
2007-04-04 12:41:00,2.87958,2.87958,2.8746,2.87833,8380000.0
2007-04-04 12:42:00,2.87814,2.87901,2.87719,2.87876,6630000.0
2007-04-04 12:43:00,2.87774,2.87903,2.87687,2.87866,14500000.0
2007-04-04 12:44:00,2.87704,2.87734,2.87269,2.87734,11750000.0
2007-04-04 12:45:00,2.87817,2.87817,2.87561,2.878,11130000.0
2007-04-04 12:46:00,2.87811,2.87839,2.87649,2.87763,5510000.0
2007-04-04 12:47:00,2.87813,2.87813,2.87429,2.87582,10750000.0
2007-04-04 12:48:00,2.87661,2.87959,2.87587,2.87723,8130000.0
2007-04-04 12:49:00,2.87869,2.88003,2.87792,2.87792,10130000.0
2007-04-04 12:50:00,2.87856,2.87953,2.87587,2.87771,5510000.0
2007-04-04 12:51:00,2.87501,2.87897,2.87322,2.87897,10250000.0
2007-04-04 12:52:00,2.87837,2.88016,2.87563,2.87858,7260000.0
2007-04-04 12:54:00,2.87957,2.87957,2.87644,2.8767,5380000.0
2007-04-04 12:55:00,2.87721,2.88024,2.87646,2.87934,8250000.0
2007-04-04 12:56:00,2.8789,2.88202,2.87777,2.88202,6750000.0
2007-04-04 12:57:00,2.88121,2.88121,2.87612,2.87995,8500000.0
2007-04-04 12:58:00,2.8816,2.88201,2.8753,2.88123,8500000.0
2007-04-04 12:59:00,2.88167,2.88179,2.87892,2.88037,7750000.0
2007-04-04 13:00:00,2.88205,2.88293,2.88136,2.88254,7750000.0
2007-04-04 13:01:00,2.88065,2.88331,2.87911,2.88196,7750000.0
2007-04-04 13:02:00,2.88127,2.88418,2.87867,2.88418,9010000.0
2007-04-04 13:03:00,2.87944,2.88414,2.87944,2.88339,10880000.0
2007-04-04 13:04:00,2.88358,2.88358,2.88147,2.88284,8880000.0
2007-04-04 13:05:00,2.88014,2.88317,2.88003,2.88202,11000000.0
2007-04-04 13:06:00,2.87993,2.88207,2.87481,2.88207,7880000.0
2007-04-04 13:07:00,2.88214,2.88231,2.87798,2.88104,6630000.0
2007-04-04 13:08:00,2.88138,2.88287,2.87993,2.88133,11250000.0
2007-04-04 13:09:00,2.88164,2.88164,2.87667,2.87904,10130000.0
2007-04-04 13:10:00,2.88186,2.88342,2.87823,2.88171,7750000.0
2007-04-04 13:11:00,2.88282,2.88315,2.88093,2.88093,5630000.0
2007-04-04 13:12:00,2.88226,2.88296,2.88048,2.88296,7500000.0
2007-04-04 13:13:00,2.88093,2.88367,2.87894,2.88359,10000000.0
2007-04-04 13:14:00,2.87764,2.88345,2.87764,2.87897,5750000.0
2007-04-04 13:15:00,2.88197,2.88339,2.88033,2.88234,6500000.0
2007-04-04 13:16:00,2.88216,2.88285,2.87857,2.88061,8260000.0
2007-04-04 13:17:00,2.88145,2.8835,2.88145,2.88304,15630000.0
2007-04-04 13:18:00,2.88018,2.88321,2.87978,2.88246,6500000.0
2007-04-04 13:19:00,2.88326,2.88331,2.87965,2.88254,10500000.0
2007-04-04 13:20:00,2.87922,2.88323,2.87922,2.88266,8260000.0
2007-04-04 13:21:00,2.88111,2.88332,2.87929,2.88242,6750000.0
2007-04-04 13:22:00,2.88314,2.88404,2.87899,2.87899,8750000.0
2007-04-04 13:23:00,2.88345,2.88345,2.88,2.88118,11250000.0
2007-04-04 13:24:00,2.88254,2.88344,2.88104,2.88344,5750000.0
2007-04-04 13:25:00,2.87979,2.88238,2.87915,2.88157,11000000.0
2007-04-04 13:26:00,2.88066,2.88246,2.87846,2.88174,10500000.0
2007-04-04 13:27:00,2.88064,2.88301,2.88026,2.88216,5630000.0
2007-04-04 13:28:00,2.8823,2.88359,2.87899,2.88173,9250000.0
2007-04-04 13:29:00,2.88265,2.88363,2.87934,2.87934,12750000.0
2007-04-04 13:30:00,2.88202,2.88256,2.87806,2.88021,6250000.0
2007-04-04 13:31:00,2.88119,2.88278,2.87972,2.88278,6250000.0
2007-04-04 13:32:00,2.88276,2.88289,2.88123,2.88123,6250000.0
2007-04-04 13:33:00,2.88168,2.88328,2.87779,2.88211,14380000.0
2007-04-04 13:34:00,2.88231,2.8825,2.87941,2.88115,8880000.0
2007-04-04 13:35:00,2.88244,2.88244,2.87939,2.88109,12000000.0
2007-04-04 13:36:00,2.88187,2.88242,2.87937,2.8812,10500000.0
2007-04-04 13:37:00,2.88187,2.88322,2.87827,2.87827,10630000.0
2007-04-04 13:38:00,2.88186,2.88224,2.87958,2.88114,10510000.0
2007-04-04 13:39:00,2.88003,2.88272,2.87995,2.88182,8000000.0
2007-04-04 13:40:00,2.88193,2.88193,2.87947,2.88118,9500000.0
2007-04-04 13:41:00,2.88287,2.88287,2.87882,2.88229,8880000.0
2007-04-04 13:42:00,2.88219,2.88245,2.87818,2.87818,6630000.0
2007-04-04 13:43:00,2.8809,2.88242,2.8809,2.88153,6000000.0
2007-04-04 13:44:00,2.8822,2.88234,2.87735,2.88078,10500000.0
2007-04-04 13:45:00,2.88032,2.88151,2.87937,2.88143,6250000.0
2007-04-04 13:46:00,2.8808,2.88092,2.87774,2.87837,9880000.0
2007-04-04 13:47:00,2.88051,2.88291,2.87868,2.88113,10880000.0
2007-04-04 13:48:00,2.88082,2.8813,2.87747,2.87998,5250000.0
2007-04-04 13:49:00,2.87903,2.88402,2.87858,2.88402,9500000.0
2007-04-04 13:51:00,2.88084,2.8812,2.87675,2.87837,9630000.0
2007-04-04 13:52:00,2.88365,2.88365,2.87691,2.88149,9250000.0
2007-04-04 13:53:00,2.8809,2.8809,2.87968,2.88025,8380000.0
2007-04-04 13:54:00,2.87838,2.8806,2.87665,2.88005,11000000.0
2007-04-04 13:55:00,2.88163,2.88163,2.87707,2.88041,6380000.0
2007-04-04 13:56:00,2.87747,2.88148,2.87696,2.87942,9750000.0
2007-04-04 13:57:00,2.88068,2.88075,2.87977,2.88025,9750000.0
2007-04-04 13:58:00,2.8806,2.8806,2.87637,2.87637,13000000.0
2007-04-04 13:59:00,2.87963,2.88347,2.87769,2.87864,8130000.0
2007-04-04 14:00:00,2.87808,2.88072,2.87706,2.88048,5500000.0
2007-04-04 14:01:00,2.8795,2.88131,2.87652,2.87652,8750000.0
2007-04-04 14:02:00,2.8801,2.88071,2.87822,2.87977,8250000.0
2007-04-04 14:03:00,2.88081,2.88099,2.87694,2.87941,10500000.0
2007-04-04 14:04:00,2.87987,2.88214,2.87987,2.88028,10880000.0
2007-04-04 14:05:00,2.87898,2.88076,2.87823,2.88069,5250000.0
2007-04-04 14:06:00,2.87987,2.88095,2.87657,2.87988,7000000.0
2007-04-04 14:07:00,2.88076,2.88179,2.87792,2.88082,8880000.0
2007-04-04 14:08:00,2.88028,2.882,2.87813,2.88091,13380000.0
2007-04-04 14:09:00,2.87992,2.88185,2.87936,2.88116,6500000.0
2007-04-04 14:10:00,2.88185,2.88185,2.87934,2.88185,6500000.0
2007-04-04 14:11:00,2.8797,2.8818,2.8797,2.88089,8500000.0
2007-04-04 14:12:00,2.88067,2.88088,2.87492,2.87492,17880000.0
2007-04-04 14:13:00,2.88216,2.88216,2.87923,2.88131,6250000.0
2007-04-04 14:14:00,2.87893,2.88302,2.87854,2.87854,8500000.0
2007-04-04 14:15:00,2.88002,2.88096,2.87863,2.88047,5500000.0
2007-04-04 14:16:00,2.88182,2.88182,2.87918,2.8814,6750000.0
2007-04-04 14:17:00,2.88176,2.88176,2.88004,2.88004,7130000.0
2007-04-04 14:18:00,2.88065,2.88142,2.87821,2.87821,10630000.0
2007-04-04 14:19:00,2.8783,2.88115,2.87776,2.87809,7500000.0
2007-04-04 14:20:00,2.88117,2.88132,2.8789,2.8802,6000000.0
2007-04-04 14:21:00,2.88094,2.88135,2.8766,2.88041,7130000.0
2007-04-04 14:22:00,2.87942,2.8812,2.87942,2.88117,8500000.0
2007-04-04 14:23:00,2.88047,2.88083,2.87567,2.87958,12500000.0
2007-04-04 14:24:00,2.87992,2.88076,2.8756,2.87971,10500000.0
2007-04-04 14:25:00,2.87902,2.88098,2.87847,2.88072,6250000.0
2007-04-04 14:26:00,2.88155,2.88155,2.87461,2.87461,5750000.0
2007-04-04 14:27:00,2.88148,2.88148,2.87931,2.88095,7880000.0
2007-04-04 14:28:00,2.87767,2.8822,2.87767,2.87968,9000000.0
2007-04-04 14:29:00,2.87727,2.88243,2.87727,2.88046,7250000.0
2007-04-04 14:30:00,2.88096,2.88096,2.87655,2.87655,6000000.0
2007-04-04 14:31:00,2.8789,2.88099,2.87567,2.8758,9500000.0
2007-04-04 14:32:00,2.88221,2.88262,2.8797,2.88161,15140000.0
2007-04-04 14:33:00,2.88208,2.8826,2.87634,2.88147,9000000.0
2007-04-04 14:34:00,2.8815,2.88228,2.87963,2.88136,10250000.0
2007-04-04 14:35:00,2.88102,2.88291,2.87969,2.87969,8000000.0
2007-04-04 14:36:00,2.88282,2.88395,2.88152,2.88354,5750000.0
2007-04-04 14:37:00,2.88353,2.88426,2.88199,2.88335,6130000.0
2007-04-04 14:38:00,2.88266,2.88388,2.87764,2.87764,11750000.0
2007-04-04 14:39:00,2.88411,2.88497,2.88311,2.88311,5500000.0
2007-04-04 14:40:00,2.88313,2.88454,2.88095,2.88104,8880000.0
2007-04-04 14:41:00,2.88467,2.88467,2.88278,2.88375,6010000.0
2007-04-04 14:42:00,2.88369,2.88451,2.8824,2.8824,6630000.0
2007-04-04 14:43:00,2.88349,2.88467,2.87993,2.88265,11750000.0
2007-04-04 14:44:00,2.88029,2.88517,2.87985,2.88442,9380000.0
2007-04-04 14:45:00,2.88453,2.88543,2.88118,2.88543,7000000.0
2007-04-04 14:46:00,2.88313,2.88456,2.88047,2.88194,10000000.0
2007-04-04 14:47:00,2.88466,2.88496,2.88277,2.884,7010000.0
2007-04-04 14:48:00,2.88407,2.88601,2.88256,2.88256,14260000.0
2007-04-04 14:49:00,2.88552,2.88552,2.88228,2.88485,6130000.0
2007-04-04 14:50:00,2.88522,2.88522,2.88114,2.88277,8380000.0
2007-04-04 14:51:00,2.88546,2.88546,2.88303,2.88366,8750000.0
2007-04-04 14:52:00,2.88415,2.88525,2.8801,2.88372,9750000.0
2007-04-04 14:53:00,2.8835,2.88423,2.88114,2.88268,6250000.0
2007-04-04 14:54:00,2.88418,2.88472,2.87916,2.88312,13250000.0
2007-04-04 14:55:00,2.88201,2.88409,2.88126,2.88316,10750000.0
2007-04-04 14:56:00,2.88387,2.88485,2.88201,2.88349,9880000.0
2007-04-04 14:57:00,2.88219,2.88439,2.88147,2.88283,9250000.0
2007-04-04 14:58:00,2.88068,2.8831,2.88022,2.88022,8380000.0
2007-04-04 14:59:00,2.88067,2.88427,2.88022,2.88252,6880000.0
2007-04-04 15:00:00,2.88273,2.88318,2.8807,2.8807,10250000.0
2007-04-04 15:01:00,2.88088,2.88279,2.87787,2.88064,11000000.0
2007-04-04 15:02:00,2.88281,2.88324,2.87865,2.88118,10130000.0
2007-04-04 15:03:00,2.87863,2.88319,2.87815,2.87981,10750000.0
2007-04-04 15:04:00,2.87956,2.88191,2.87867,2.88116,5750000.0
2007-04-04 15:05:00,2.88117,2.88291,2.88068,2.88068,5250000.0
2007-04-04 15:06:00,2.88169,2.88257,2.88108,2.88133,9260000.0
2007-04-04 15:07:00,2.88159,2.88212,2.8781,2.88064,11130000.0
2007-04-04 15:08:00,2.88117,2.88156,2.8773,2.88072,9000000.0
2007-04-04 15:09:00,2.88187,2.882,2.87849,2.88162,8750000.0
2007-04-04 15:10:00,2.8833,2.88358,2.88057,2.88324,7880000.0
2007-04-04 15:11:00,2.87928,2.88325,2.87928,2.87938,8750000.0
2007-04-04 15:12:00,2.88252,2.88289,2.87905,2.88112,7500000.0
2007-04-04 15:13:00,2.88173,2.88352,2.87939,2.87939,8750000.0
2007-04-04 15:14:00,2.88171,2.88351,2.87965,2.88268,7500000.0
2007-04-04 15:15:00,2.88153,2.88229,2.87888,2.88022,7750000.0
2007-04-04 15:16:00,2.88036,2.88104,2.87858,2.87858,8250000.0
2007-04-04 15:17:00,2.8803,2.88077,2.87735,2.88039,12250000.0
2007-04-04 15:18:00,2.8804,2.8804,2.87707,2.87787,8000000.0
2007-04-04 15:19:00,2.87624,2.88007,2.87624,2.88007,11250000.0
2007-04-04 15:20:00,2.88078,2.88245,2.87859,2.87947,6500000.0
2007-04-04 15:21:00,2.87964,2.88108,2.87448,2.88039,9750000.0
2007-04-04 15:22:00,2.88057,2.88057,2.87497,2.87751,11880000.0
2007-04-04 15:23:00,2.88035,2.88035,2.87673,2.87954,5750000.0
2007-04-04 15:24:00,2.88073,2.88274,2.87816,2.88097,6250000.0
2007-04-04 15:25:00,2.87969,2.88102,2.87896,2.87896,5750000.0
2007-04-04 15:26:00,2.88109,2.88109,2.87742,2.87999,7500000.0
2007-04-04 15:27:00,2.87908,2.88139,2.87876,2.88035,8130000.0
2007-04-04 15:28:00,2.87833,2.88016,2.87789,2.8786,6750000.0
2007-04-04 15:29:00,2.8763,2.88019,2.8763,2.87923,9750000.0
2007-04-04 15:30:00,2.87904,2.88027,2.87802,2.87954,9500000.0
2007-04-04 15:31:00,2.88068,2.881,2.87826,2.87826,7630000.0
2007-04-04 15:32:00,2.87987,2.88008,2.87616,2.87929,8630000.0
2007-04-04 15:33:00,2.87753,2.8811,2.87753,2.87914,7250000.0
2007-04-04 15:34:00,2.87646,2.88087,2.87646,2.88086,6630000.0
2007-04-04 15:35:00,2.88021,2.8814,2.87891,2.87992,10130000.0
2007-04-04 15:36:00,2.88095,2.88097,2.87681,2.87881,9750000.0
2007-04-04 15:37:00,2.88045,2.8815,2.87967,2.88003,6500000.0
2007-04-04 15:38:00,2.87676,2.88065,2.87485,2.87902,11000000.0
2007-04-04 15:39:00,2.88036,2.88124,2.87753,2.87797,6010000.0
2007-04-04 15:40:00,2.87905,2.88051,2.87384,2.87985,8130000.0
2007-04-04 15:41:00,2.87521,2.87975,2.87521,2.87544,5880000.0
2007-04-04 15:42:00,2.87935,2.87994,2.87845,2.87994,5250000.0
2007-04-04 15:43:00,2.87714,2.87991,2.8763,2.87991,5250000.0
2007-04-04 15:44:00,2.87942,2.87957,2.8763,2.87904,7250000.0
2007-04-04 15:45:00,2.87744,2.87883,2.87642,2.87666,5880000.0
2007-04-04 15:46:00,2.87888,2.87949,2.87579,2.87673,11380000.0
2007-04-04 15:47:00,2.87798,2.87882,2.87649,2.87671,8510000.0
2007-04-04 15:48:00,2.87711,2.87808,2.87521,2.87768,9500000.0
2007-04-04 15:49:00,2.87761,2.87796,2.87169,2.87775,8500000.0
2007-04-04 15:50:00,2.87657,2.87842,2.87497,2.87723,7760000.0
2007-04-04 15:51:00,2.87737,2.87829,2.87365,2.87365,6260000.0
2007-04-04 15:52:00,2.87451,2.87696,2.87248,2.87629,9250000.0
2007-04-04 15:53:00,2.87783,2.87803,2.87509,2.87803,7010000.0
2007-04-04 15:54:00,2.87743,2.87903,2.87232,2.87841,8000000.0
2007-04-04 15:55:00,2.87815,2.87917,2.8754,2.87913,6500000.0
2007-04-04 15:56:00,2.87771,2.87958,2.87705,2.87864,6250000.0
2007-04-04 15:57:00,2.87903,2.87903,2.87444,2.87828,10750000.0
2007-04-04 15:58:00,2.87568,2.87931,2.87506,2.87506,11500000.0
2007-04-04 15:59:00,2.87959,2.88021,2.87776,2.87954,7130000.0
2007-04-04 16:00:00,2.8791,2.88032,2.87623,2.88017,9000000.0
2007-04-04 16:01:00,2.87898,2.87945,2.87425,2.87879,11760000.0
2007-04-04 16:02:00,2.87853,2.87912,2.87403,2.87403,12750000.0
2007-04-04 16:03:00,2.87894,2.87977,2.8781,2.87823,7380000.0
2007-04-04 16:04:00,2.87698,2.87968,2.87698,2.87912,10500000.0
2007-04-04 16:05:00,2.87874,2.87874,2.87279,2.87687,10130000.0
2007-04-04 16:06:00,2.87796,2.87854,2.87708,2.87718,5630000.0
2007-04-04 16:07:00,2.87898,2.87932,2.87757,2.87855,11000000.0
2007-04-04 16:08:00,2.87733,2.87962,2.87711,2.87931,5500000.0
2007-04-04 16:09:00,2.87828,2.88014,2.87682,2.87897,11250000.0
2007-04-04 16:10:00,2.87852,2.87917,2.87549,2.87839,9250000.0
2007-04-04 16:11:00,2.87894,2.87936,2.87528,2.87936,9880000.0
2007-04-04 16:12:00,2.87958,2.87971,2.87354,2.87588,9500000.0
2007-04-04 16:13:00,2.87909,2.87926,2.87709,2.87833,5500000.0
2007-04-04 16:14:00,2.87742,2.88035,2.87742,2.87759,9250000.0
2007-04-04 16:15:00,2.87667,2.87945,2.87667,2.87851,7250000.0
2007-04-04 16:16:00,2.87989,2.87999,2.8766,2.8766,13000000.0
2007-04-04 16:17:00,2.87885,2.87955,2.87518,2.87607,7500000.0
2007-04-04 16:18:00,2.87916,2.87932,2.87619,2.87741,7010000.0
2007-04-04 16:19:00,2.87843,2.87843,2.87344,2.87653,8130000.0
2007-04-04 16:20:00,2.87672,2.8772,2.87462,2.87545,5500000.0
2007-04-04 16:21:00,2.87697,2.87801,2.87316,2.87801,12750000.0
2007-04-04 16:22:00,2.87698,2.87698,2.87351,2.87575,6000000.0
2007-04-04 16:23:00,2.87408,2.87683,2.87162,2.8761,10250000.0
2007-04-04 16:24:00,2.87554,2.87837,2.87354,2.87651,9500000.0
2007-04-04 16:25:00,2.87822,2.87834,2.87585,2.87712,11000000.0
2007-04-04 16:26:00,2.87804,2.87837,2.87609,2.87609,9750000.0
2007-04-04 16:27:00,2.87725,2.87845,2.87613,2.87743,6750000.0
2007-04-04 16:28:00,2.87856,2.87895,2.87318,2.87548,6630000.0
2007-04-04 16:29:00,2.87716,2.8782,2.87266,2.8782,5250000.0
2007-04-04 16:30:00,2.87731,2.87845,2.87269,2.87845,5250000.0
2007-04-04 16:31:00,2.8755,2.87821,2.8755,2.87696,7500000.0
2007-04-04 16:32:00,2.87778,2.87826,2.87502,2.87502,7250000.0
2007-04-04 16:33:00,2.87835,2.87835,2.87402,2.87722,12000000.0
2007-04-04 16:34:00,2.87639,2.87697,2.87237,2.87388,9130000.0
2007-04-04 16:35:00,2.87672,2.87672,2.87522,2.87584,6250000.0
2007-04-04 16:36:00,2.87595,2.87595,2.87104,2.87579,8750000.0
2007-04-04 16:37:00,2.87142,2.87525,2.87142,2.87492,6250000.0
2007-04-04 16:38:00,2.8741,2.8746,2.87046,2.8746,9750000.0
2007-04-04 16:39:00,2.87459,2.87459,2.87042,2.87301,6380000.0
2007-04-04 16:40:00,2.87395,2.87658,2.87203,2.87214,8130000.0
2007-04-04 16:41:00,2.875,2.87504,2.87173,2.87304,8250000.0
2007-04-04 16:42:00,2.87285,2.87559,2.87075,2.87559,8750000.0
2007-04-04 16:43:00,2.87455,2.87532,2.87306,2.87473,6500000.0
2007-04-04 16:44:00,2.87421,2.87564,2.87298,2.87298,6750000.0
2007-04-04 16:45:00,2.87541,2.87541,2.87212,2.87395,7250000.0
2007-04-04 16:46:00,2.87313,2.87544,2.87155,2.87426,9250000.0
2007-04-04 16:47:00,2.87305,2.87472,2.87132,2.87422,5750000.0
2007-04-04 16:48:00,2.87466,2.87561,2.87079,2.87424,5630000.0
2007-04-04 16:49:00,2.8747,2.87595,2.87231,2.87515,9250000.0
2007-04-04 16:50:00,2.87599,2.87599,2.87119,2.87503,7250000.0
2007-04-04 16:51:00,2.87446,2.87524,2.87264,2.87524,5500000.0
2007-04-04 16:52:00,2.87076,2.87527,2.87076,2.87441,5500000.0
2007-04-04 16:53:00,2.87557,2.87605,2.87324,2.87324,6000000.0
2007-04-04 16:54:00,2.87451,2.87654,2.87286,2.87407,11130000.0
2007-04-04 16:55:00,2.87623,2.87623,2.87204,2.87204,8000000.0
2007-04-04 16:56:00,2.87531,2.87618,2.87376,2.87618,9630000.0
2007-04-04 16:57:00,2.87377,2.87562,2.87377,2.87471,7130000.0
2007-04-04 16:58:00,2.87394,2.87584,2.87256,2.87417,11000000.0
2007-04-04 16:59:00,2.87414,2.87414,2.86461,2.87166,14000000.0
2007-04-04 17:00:00,2.87326,2.87594,2.87205,2.8738,10130000.0
2007-04-04 17:01:00,2.87294,2.87455,2.86889,2.87371,7000000.0
2007-04-04 17:02:00,2.87497,2.87497,2.87039,2.87039,6000000.0
2007-04-04 17:03:00,2.87288,2.87392,2.86609,2.87209,10750000.0
2007-04-04 17:04:00,2.87394,2.87468,2.87217,2.8739,5630000.0
2007-04-04 17:05:00,2.87251,2.87538,2.87036,2.87371,7380000.0
2007-04-04 17:06:00,2.87475,2.87481,2.86916,2.86926,5750000.0
2007-04-04 17:07:00,2.87407,2.87608,2.87224,2.87515,12500000.0
2007-04-04 17:08:00,2.86974,2.87368,2.86974,2.87149,8250000.0
2007-04-04 17:09:00,2.87451,2.87551,2.8745,2.87452,6260000.0
2007-04-04 17:10:00,2.87122,2.87601,2.87122,2.87601,6010000.0
2007-04-04 17:11:00,2.87479,2.87549,2.87237,2.8747,5630000.0
2007-04-04 17:12:00,2.87592,2.87765,2.87206,2.87206,8000000.0
2007-04-04 17:13:00,2.87365,2.87557,2.87246,2.87246,8380000.0
2007-04-04 17:14:00,2.87391,2.87455,2.87068,2.8739,11250000.0
2007-04-04 17:15:00,2.87253,2.8753,2.87253,2.87447,11750000.0
2007-04-04 17:16:00,2.87448,2.87503,2.87229,2.87346,10250000.0
2007-04-04 17:17:00,2.87503,2.87539,2.87333,2.87424,9500000.0
2007-04-04 17:18:00,2.87458,2.87547,2.87304,2.87449,7500000.0
2007-04-04 17:19:00,2.8764,2.8764,2.87477,2.87477,5750000.0
2007-04-04 17:20:00,2.87563,2.87626,2.87219,2.87562,10000000.0
2007-04-04 17:21:00,2.87312,2.87629,2.87288,2.87509,5630000.0
2007-04-04 17:22:00,2.8749,2.87635,2.87134,2.87635,8000000.0
2007-04-04 17:23:00,2.8755,2.87603,2.8724,2.87485,9750000.0
2007-04-04 17:24:00,2.87273,2.87573,2.87189,2.8747,11500000.0
2007-04-04 17:25:00,2.87582,2.87597,2.87117,2.8741,9510000.0
2007-04-04 17:26:00,2.87461,2.87576,2.87052,2.87464,16000000.0
2007-04-04 17:27:00,2.87555,2.87596,2.87469,2.8754,6750000.0
2007-04-04 17:28:00,2.87564,2.87621,2.87227,2.87583,8630000.0
2007-04-04 17:29:00,2.87609,2.87609,2.87145,2.87552,12750000.0
2007-04-04 17:30:00,2.87511,2.87517,2.87356,2.87491,8250000.0
2007-04-04 17:31:00,2.87479,2.87526,2.87184,2.87184,8880000.0
2007-04-04 17:32:00,2.87196,2.87599,2.87196,2.87446,11000000.0
2007-04-04 17:33:00,2.87251,2.87429,2.86955,2.87319,15750000.0
2007-04-04 17:34:00,2.87177,2.87451,2.87074,2.87365,6880000.0
2007-04-04 17:35:00,2.87073,2.87432,2.87073,2.87337,10750000.0
2007-04-04 17:36:00,2.87307,2.8749,2.86987,2.8749,9130000.0
2007-04-04 17:37:00,2.87233,2.87471,2.87145,2.87471,7500000.0
2007-04-04 17:38:00,2.8742,2.87718,2.87185,2.87588,14000000.0
2007-04-04 17:39:00,2.87644,2.87644,2.87336,2.87626,6250000.0
2007-04-04 17:40:00,2.87502,2.87625,2.87326,2.87572,10500000.0
2007-04-04 17:41:00,2.87531,2.87607,2.87189,2.87484,7250000.0
2007-04-04 17:42:00,2.87555,2.87569,2.87389,2.87462,8750000.0
2007-04-04 17:43:00,2.87562,2.87568,2.87318,2.87436,7000000.0
2007-04-04 17:44:00,2.87568,2.87568,2.87331,2.87533,5630000.0
2007-04-04 17:45:00,2.87537,2.87537,2.87276,2.87445,8500000.0
2007-04-04 17:46:00,2.87314,2.87589,2.87119,2.87134,13250000.0
2007-04-04 17:47:00,2.87527,2.8768,2.87282,2.8746,5630000.0
2007-04-04 17:48:00,2.87614,2.87682,2.87188,2.8741,6750000.0
2007-04-04 17:49:00,2.87302,2.87719,2.87287,2.87645,10750000.0
2007-04-04 17:50:00,2.87557,2.8762,2.87176,2.87238,11250000.0
2007-04-04 17:51:00,2.87635,2.87635,2.8729,2.8729,8250000.0
2007-04-04 17:52:00,2.87578,2.87589,2.87414,2.87502,11250000.0
2007-04-04 17:53:00,2.87578,2.87886,2.87289,2.87415,9500000.0
2007-04-04 17:54:00,2.87323,2.87636,2.87259,2.8755,6500000.0
2007-04-04 17:55:00,2.87589,2.87633,2.87313,2.87313,7500000.0
2007-04-04 17:56:00,2.87521,2.87662,2.87213,2.87523,10000000.0
2007-04-04 17:57:00,2.87279,2.87691,2.87279,2.87561,8000000.0
2007-04-04 17:58:00,2.87615,2.87629,2.87516,2.87599,7500000.0
2007-04-04 17:59:00,2.87601,2.87635,2.87282,2.87516,8380000.0
2007-04-04 18:00:00,2.87517,2.87659,2.8721,2.87659,7750000.0
2007-04-04 18:01:00,2.87682,2.87801,2.87389,2.87553,7000000.0
2007-04-04 18:02:00,2.87514,2.87818,2.87514,2.87711,10880000.0
2007-04-04 18:03:00,2.87748,2.87748,2.8733,2.87646,4880000.0
2007-04-04 18:04:00,2.87777,2.87777,2.87354,2.87723,11630000.0
2007-04-04 18:05:00,2.87666,2.87704,2.87625,2.87654,7250000.0
2007-04-04 18:06:00,2.87729,2.87729,2.87444,2.87608,10750000.0
2007-04-04 18:07:00,2.87709,2.87768,2.87302,2.87616,9250000.0
2007-04-04 18:08:00,2.87677,2.88106,2.87426,2.8759,10750000.0
2007-04-04 18:09:00,2.87711,2.87711,2.87293,2.87408,7500000.0
2007-04-04 18:10:00,2.87515,2.87706,2.87469,2.87469,10000000.0
2007-04-04 18:11:00,2.8759,2.87699,2.87332,2.87699,11760000.0
2007-04-04 18:12:00,2.87525,2.87772,2.87441,2.87584,5750000.0
2007-04-04 18:13:00,2.87677,2.87677,2.86974,2.87366,8250000.0
2007-04-04 18:14:00,2.87707,2.87707,2.87458,2.87573,13130000.0
2007-04-04 18:15:00,2.87615,2.87632,2.87225,2.87632,8500000.0
2007-04-04 18:18:00,2.87642,2.87652,2.87165,2.87539,12510000.0
2007-04-04 18:19:00,2.87547,2.87813,2.87321,2.87321,6130000.0
2007-04-04 18:20:00,2.87456,2.87643,2.87279,2.873,8880000.0
2007-04-04 18:21:00,2.87707,2.87741,2.87372,2.87564,7000000.0
2007-04-04 18:22:00,2.87194,2.87704,2.87194,2.87335,13000000.0
2007-04-04 18:23:00,2.87628,2.87643,2.87544,2.8755,6750000.0
2007-04-04 18:24:00,2.87435,2.87665,2.87271,2.87634,7250000.0
2007-04-04 18:25:00,2.87463,2.87713,2.87463,2.87665,7750000.0
2007-04-04 18:26:00,2.87477,2.87728,2.87295,2.87728,7250000.0
2007-04-04 18:27:00,2.87481,2.87631,2.87181,2.8757,6750000.0
2007-04-04 18:29:00,2.87482,2.87587,2.87196,2.87553,5130000.0
2007-04-04 18:30:00,2.87592,2.87622,2.8716,2.87425,20250000.0
2007-04-04 18:31:00,2.87502,2.87606,2.87096,2.87606,7630000.0
2007-04-04 18:32:00,2.87235,2.87612,2.87169,2.87447,10380000.0
2007-04-04 18:33:00,2.87645,2.87673,2.87299,2.87468,6630000.0
2007-04-04 18:34:00,2.87611,2.87611,2.87161,2.87164,12000000.0
2007-04-04 18:35:00,2.87431,2.87541,2.86915,2.87427,8380000.0
2007-04-04 18:36:00,2.87459,2.87548,2.87458,2.87548,8750000.0
2007-04-04 18:37:00,2.87577,2.87639,2.87245,2.87347,9010000.0
2007-04-04 18:38:00,2.87504,2.87542,2.87456,2.8748,6130000.0
2007-04-04 18:39:00,2.87535,2.87615,2.87403,2.87535,7250000.0
2007-04-04 18:40:00,2.87541,2.87586,2.87124,2.87477,5500000.0
2007-04-04 18:41:00,2.87254,2.87665,2.87132,2.87603,11130000.0
2007-04-04 18:42:00,2.87528,2.87563,2.87376,2.87489,7750000.0
2007-04-04 18:43:00,2.87576,2.87576,2.87435,2.87446,6000000.0
2007-04-04 18:44:00,2.87453,2.87528,2.87201,2.87528,8500000.0
2007-04-04 18:45:00,2.87597,2.87597,2.87283,2.87431,5500000.0
2007-04-04 18:46:00,2.87476,2.87476,2.87025,2.87328,6000000.0
2007-04-04 18:47:00,2.87255,2.87497,2.87185,2.87378,6250000.0
2007-04-04 18:48:00,2.87275,2.87504,2.87007,2.87504,6260000.0
2007-04-04 18:49:00,2.8748,2.87535,2.87339,2.87339,7130000.0
2007-04-04 18:50:00,2.87487,2.87527,2.87145,2.87145,7130000.0
2007-04-04 18:51:00,2.87526,2.87539,2.87349,2.87511,6630000.0
2007-04-04 18:52:00,2.87525,2.87623,2.87181,2.87507,9760000.0
2007-04-04 18:53:00,2.87488,2.87524,2.86986,2.874,5750000.0
2007-04-04 18:54:00,2.87397,2.87528,2.87397,2.87482,4500000.0
2007-04-04 18:55:00,2.87497,2.87522,2.87399,2.87431,8510000.0
2007-04-04 18:56:00,2.87508,2.87508,2.86887,2.87281,6260000.0
2007-04-04 18:57:00,2.87479,2.87487,2.87071,2.87487,11750000.0
2007-04-04 18:58:00,2.87474,2.87497,2.87082,2.87382,16760000.0
2007-04-04 18:59:00,2.87212,2.87431,2.87044,2.87431,5750000.0
2007-04-04 19:00:00,2.87416,2.87503,2.8708,2.87503,17500000.0
2007-04-04 19:01:00,2.87393,2.87393,2.87027,2.87313,6630000.0
2007-04-04 19:02:00,2.87398,2.87621,2.86916,2.87019,13630000.0
2007-04-04 19:03:00,2.87407,2.87493,2.87367,2.87421,4880000.0
2007-04-04 19:04:00,2.87457,2.87457,2.8725,2.87408,7000000.0
2007-04-04 19:05:00,2.87395,2.87395,2.87194,2.87352,6250000.0
2007-04-04 19:06:00,2.87466,2.87487,2.87111,2.87464,8250000.0
2007-04-04 19:07:00,2.87442,2.8745,2.87048,2.87048,10510000.0
2007-04-04 19:08:00,2.87466,2.87629,2.87263,2.87423,9750000.0
2007-04-04 19:09:00,2.87417,2.87417,2.87146,2.87394,5880000.0
2007-04-04 19:10:00,2.87462,2.87462,2.87025,2.87411,10510000.0
2007-04-04 19:11:00,2.87385,2.87388,2.87029,2.87326,13640000.0
2007-04-04 19:12:00,2.87399,2.87408,2.87311,2.87387,4760000.0
2007-04-04 19:14:00,2.87201,2.87466,2.87034,2.87438,7380000.0
2007-04-04 19:15:00,2.87179,2.87406,2.87023,2.87067,5380000.0
2007-04-04 19:16:00,2.86789,2.87225,2.86789,2.87171,6380000.0
2007-04-04 19:17:00,2.87147,2.874,2.86756,2.87398,11000000.0
2007-04-04 19:18:00,2.87114,2.87359,2.86868,2.87071,13750000.0
2007-04-04 19:19:00,2.87249,2.87313,2.86941,2.86941,8250000.0
2007-04-04 19:20:00,2.87338,2.87357,2.86904,2.87357,9250000.0
2007-04-04 19:21:00,2.87263,2.87904,2.86852,2.8755,7130000.0
2007-04-04 19:22:00,2.87488,2.88104,2.87488,2.87511,8500000.0
2007-04-04 19:23:00,2.87181,2.87181,2.86804,2.87114,5500000.0
2007-04-04 19:24:00,2.87452,2.87463,2.87102,2.87363,5500000.0
2007-04-04 19:26:00,2.87081,2.87403,2.87081,2.87403,5880000.0
2007-04-04 19:27:00,2.87307,2.87439,2.87002,2.87429,8000000.0
2007-04-04 19:28:00,2.87472,2.87472,2.87143,2.87288,5250000.0
2007-04-04 19:29:00,2.86993,2.87399,2.86877,2.87399,14500000.0
2007-04-04 19:30:00,2.8732,2.87471,2.8732,2.87471,6130000.0
2007-04-04 19:31:00,2.87194,2.87432,2.87019,2.87432,10500000.0
2007-04-04 19:32:00,2.87237,2.8747,2.87237,2.87299,9250000.0
2007-04-04 19:33:00,2.87421,2.87421,2.86877,2.87364,7750000.0
2007-04-04 19:34:00,2.87389,2.87389,2.86808,2.87218,8500000.0
2007-04-04 19:35:00,2.86906,2.87539,2.86906,2.87215,8130000.0
2007-04-04 19:36:00,2.87405,2.8744,2.87141,2.87439,6880000.0
2007-04-04 19:37:00,2.87113,2.876,2.87113,2.87465,9000000.0
2007-04-04 19:38:00,2.87389,2.87389,2.87135,2.87347,6630000.0
2007-04-04 19:39:00,2.87107,2.87412,2.87107,2.87284,7250000.0
2007-04-04 19:41:00,2.87275,2.87432,2.86991,2.87432,8380000.0
2007-04-04 19:42:00,2.87202,2.87506,2.87194,2.87506,7250000.0
2007-04-04 19:43:00,2.87501,2.87501,2.87239,2.87303,10380000.0
2007-04-04 19:44:00,2.87203,2.87469,2.87161,2.87446,5250000.0
2007-04-04 19:45:00,2.87188,2.87405,2.86907,2.87405,11250000.0
2007-04-04 19:46:00,2.87356,2.87417,2.87197,2.87417,8250000.0
2007-04-04 19:47:00,2.87154,2.87352,2.87128,2.87352,6130000.0
2007-04-04 19:49:00,2.8727,2.8754,2.8727,2.87409,8880000.0
2007-04-04 19:50:00,2.87137,2.87543,2.86964,2.87443,5380000.0
2007-04-04 19:51:00,2.87083,2.87299,2.86868,2.87083,7510000.0
2007-04-04 19:52:00,2.8712,2.87332,2.8696,2.87332,13250000.0
2007-04-04 19:53:00,2.87145,2.87458,2.87102,2.87393,7000000.0
2007-04-04 19:54:00,2.87115,2.87402,2.87115,2.87402,8000000.0
2007-04-04 19:55:00,2.87054,2.87347,2.86877,2.8733,9750000.0
2007-04-04 19:56:00,2.87312,2.87381,2.86898,2.87381,5130000.0
2007-04-04 19:58:00,2.87236,2.87326,2.8695,2.87099,7500000.0
2007-04-04 19:59:00,2.86949,2.87239,2.86944,2.87239,9250000.0
2007-04-04 20:00:00,2.87128,2.8726,2.87042,2.8726,9000000.0
2007-04-04 20:01:00,2.87103,2.87275,2.86968,2.87275,5500000.0
2007-04-04 20:02:00,2.8706,2.87326,2.86922,2.8707,10630000.0
2007-04-04 20:03:00,2.87312,2.87372,2.87082,2.87372,21000000.0
2007-04-04 20:04:00,2.87272,2.87337,2.86962,2.87337,22510000.0
2007-04-04 20:05:00,2.86783,2.87249,2.8678,2.87249,12250000.0
2007-04-04 20:07:00,2.86998,2.87177,2.86746,2.8717,6250000.0
2007-04-04 20:08:00,2.87067,2.87247,2.87011,2.87243,9380000.0
2007-04-04 20:09:00,2.87201,2.87246,2.8691,2.87231,10880000.0
2007-04-04 20:10:00,2.87373,2.87373,2.86938,2.87157,10760000.0
2007-04-04 20:11:00,2.87423,2.87423,2.87023,2.87132,8130000.0
2007-04-04 20:12:00,2.87305,2.87305,2.8707,2.8707,10380000.0
2007-04-04 20:13:00,2.87349,2.87403,2.87017,2.87017,7380000.0
2007-04-04 20:15:00,2.87101,2.87372,2.86819,2.87169,7750000.0
2007-04-04 20:16:00,2.87016,2.87314,2.86937,2.87314,7000000.0
2007-04-04 20:17:00,2.87317,2.87332,2.86822,2.8726,12750000.0
2007-04-04 20:18:00,2.86719,2.87352,2.86719,2.87021,9000000.0
2007-04-04 20:19:00,2.87296,2.87395,2.87107,2.87224,6000000.0
2007-04-04 20:20:00,2.8741,2.8741,2.86911,2.87381,8500000.0
2007-04-04 20:21:00,2.87385,2.87385,2.8697,2.8738,9250000.0
2007-04-04 20:22:00,2.86986,2.87443,2.86882,2.87443,11000000.0
2007-04-04 20:23:00,2.86587,2.87379,2.86587,2.8709,4250000.0
2007-04-04 20:24:00,2.87517,2.87517,2.8708,2.87449,10000000.0
2007-04-04 20:25:00,2.87444,2.87527,2.87298,2.87527,6500000.0
2007-04-04 20:26:00,2.87364,2.87413,2.87041,2.87413,5500000.0
2007-04-04 20:27:00,2.87323,2.87349,2.86857,2.87326,8500000.0
2007-04-04 20:28:00,2.86861,2.87452,2.86861,2.87165,6000000.0
2007-04-04 20:29:00,2.87206,2.87386,2.86916,2.87386,8000000.0
2007-04-04 20:30:00,2.87398,2.87398,2.87033,2.87212,5250000.0
2007-04-04 20:33:00,2.87374,2.87374,2.86872,2.87279,9000000.0
2007-04-04 20:34:00,2.8723,2.8738,2.8692,2.87375,9250000.0
2007-04-04 20:35:00,2.87331,2.87331,2.87165,2.87165,4250000.0
2007-04-04 20:36:00,2.87348,2.87348,2.86757,2.87046,10750000.0
2007-04-04 20:37:00,2.87211,2.8725,2.86966,2.87241,7000000.0
2007-04-04 20:38:00,2.87321,2.87325,2.87159,2.87322,6750000.0
2007-04-04 20:39:00,2.87469,2.87469,2.86963,2.8731,8250000.0
2007-04-04 20:40:00,2.8743,2.87484,2.8731,2.87431,9250000.0
2007-04-04 20:41:00,2.87366,2.87431,2.87067,2.87083,8500000.0
2007-04-04 20:42:00,2.87418,2.87456,2.87044,2.87456,6000000.0
2007-04-04 20:43:00,2.87451,2.87512,2.87441,2.8745,6630000.0
2007-04-04 20:44:00,2.8723,2.87411,2.87044,2.87348,9500000.0
2007-04-04 20:45:00,2.87073,2.87382,2.86783,2.87328,6750000.0
2007-04-04 20:46:00,2.87294,2.87449,2.86893,2.87449,6500000.0
2007-04-04 20:48:00,2.8721,2.87384,2.86872,2.87384,6750000.0
2007-04-04 20:49:00,2.87384,2.87384,2.87142,2.87302,6500000.0
2007-04-04 20:50:00,2.87212,2.87423,2.87168,2.87423,6000000.0
2007-04-04 20:51:00,2.87145,2.87431,2.87084,2.87414,9750000.0
2007-04-04 20:52:00,2.87362,2.87473,2.87168,2.87473,8500000.0
2007-04-04 20:53:00,2.87079,2.87389,2.87015,2.87306,7130000.0
2007-04-04 20:54:00,2.87039,2.87323,2.87019,2.87266,4510000.0
2007-04-04 20:56:00,2.8742,2.8742,2.8702,2.87248,5000000.0
2007-04-04 20:57:00,2.87432,2.87463,2.87173,2.87239,7250000.0
2007-04-04 20:58:00,2.87066,2.87368,2.87066,2.87368,5250000.0
2007-04-04 20:59:00,2.8717,2.87399,2.8717,2.8738,6750000.0
2007-04-04 21:00:00,2.87398,2.87518,2.87201,2.87399,14750000.0
2007-04-04 21:01:00,2.87398,2.87484,2.8726,2.87446,11500000.0
2007-04-04 21:02:00,2.87442,2.87442,2.87422,2.87422,1750000.0
2007-04-04 21:03:00,2.87424,2.87465,2.8721,2.87397,8000000.0
2007-04-04 21:04:00,2.87445,2.8749,2.87122,2.87167,8500000.0
2007-04-04 21:05:00,2.87396,2.87527,2.87226,2.87448,8250000.0
2007-04-04 21:08:00,2.8727,2.87418,2.87264,2.87418,3000000.0
2007-04-04 21:09:00,2.87274,2.87455,2.87274,2.87455,4000000.0
2007-04-04 21:10:00,2.8742,2.8742,2.87041,2.87041,1500000.0
2007-04-04 21:15:00,2.87437,2.87437,2.87068,2.87283,10000000.0
2007-04-04 21:16:00,2.8724,2.87469,2.87101,2.87399,7000000.0
2007-04-04 21:17:00,2.87373,2.87445,2.87077,2.87445,6750000.0
2007-04-04 21:18:00,2.87102,2.87468,2.87068,2.87068,5250000.0
2007-04-04 21:19:00,2.87413,2.87487,2.87102,2.87102,7250000.0
2007-04-04 21:22:00,2.87451,2.87582,2.86983,2.87423,17750000.0
2007-04-04 21:23:00,2.87374,2.87442,2.86887,2.87218,7250000.0
2007-04-04 21:24:00,2.87416,2.87505,2.87076,2.87497,6500000.0
2007-04-04 21:26:00,2.87282,2.87544,2.87233,2.87233,7500000.0
2007-04-04 21:28:00,2.87467,2.87523,2.87138,2.87298,5500000.0
2007-04-04 21:29:00,2.87438,2.87438,2.87066,2.87424,6250000.0
2007-04-04 21:31:00,2.87499,2.87499,2.87447,2.87499,5000000.0
2007-04-04 21:32:00,2.87476,2.87476,2.87112,2.87421,12500000.0
2007-04-04 21:33:00,2.87465,2.87524,2.87036,2.87474,16250000.0
2007-04-04 21:34:00,2.87513,2.87541,2.87128,2.87464,9750000.0
2007-04-04 21:37:00,2.87461,2.87538,2.87369,2.87448,7250000.0
2007-04-04 21:38:00,2.87442,2.87503,2.87097,2.87441,13500000.0
2007-04-04 21:39:00,2.87211,2.87481,2.8709,2.87114,8500000.0
2007-04-04 21:42:00,2.87438,2.87442,2.87197,2.87198,10250000.0
2007-04-04 21:44:00,2.87366,2.87379,2.87193,2.87341,4750000.0
2007-04-04 21:45:00,2.87363,2.87422,2.87218,2.87422,4000000.0
2007-04-04 21:47:00,2.87303,2.87428,2.87303,2.87382,6000000.0
2007-04-04 21:48:00,2.8706,2.87376,2.8706,2.87376,1750000.0
2007-04-04 21:49:00,2.87381,2.87447,2.87053,2.87193,18000000.0
2007-04-04 21:50:00,2.87372,2.87421,2.87372,2.87421,9500000.0
2007-04-04 21:53:00,2.87423,2.87423,2.87399,2.87399,1750000.0
2007-04-04 21:54:00,2.87296,2.87441,2.87128,2.87326,7000000.0
2007-04-04 21:55:00,2.87334,2.87334,2.87225,2.87225,1750000.0
2007-04-04 21:56:00,2.87337,2.87341,2.87224,2.87313,7750000.0
2007-04-04 21:57:00,2.87328,2.87337,2.86991,2.87262,6000000.0
2007-04-04 21:59:00,2.87036,2.87273,2.868,2.87273,8250000.0
2007-04-04 22:00:00,2.87286,2.87331,2.86968,2.87299,9750000.0
2007-04-04 22:01:00,2.87315,2.87315,2.86975,2.8727,11000000.0
2007-04-04 22:03:00,2.87327,2.87327,2.87084,2.87241,7000000.0
2007-04-04 22:04:00,2.87333,2.8735,2.87042,2.87322,11250000.0
2007-04-04 22:05:00,2.87076,2.87219,2.86896,2.87089,7750000.0
2007-04-04 22:06:00,2.87046,2.87232,2.87013,2.87013,5750000.0
2007-04-04 22:07:00,2.87074,2.87264,2.87019,2.87247,8000000.0
2007-04-04 22:08:00,2.87229,2.87426,2.87019,2.87092,12880000.0
2007-04-04 22:09:00,2.87172,2.87294,2.86976,2.87294,7000000.0
2007-04-04 22:12:00,2.8719,2.87437,2.86902,2.87183,7500000.0
2007-04-04 22:13:00,2.87115,2.87277,2.8692,2.87109,10750000.0
2007-04-04 22:14:00,2.87091,2.87316,2.86943,2.87148,9000000.0
2007-04-04 22:15:00,2.87078,2.87172,2.86782,2.87172,8250000.0
2007-04-04 22:16:00,2.87186,2.87186,2.86928,2.86928,1500000.0
2007-04-04 22:17:00,2.8713,2.87358,2.8713,2.87358,5250000.0
2007-04-04 22:18:00,2.87096,2.87358,2.86951,2.87358,3750000.0
2007-04-04 22:20:00,2.86858,2.87167,2.86858,2.87102,8140000.0
2007-04-04 22:22:00,2.86997,2.87118,2.86864,2.87021,4750000.0
2007-04-04 22:23:00,2.87152,2.87152,2.86927,2.86927,1500000.0
2007-04-04 22:24:00,2.87317,2.87317,2.86826,2.87135,7250000.0
2007-04-04 22:25:00,2.87149,2.8731,2.87068,2.8731,4000000.0
2007-04-04 22:26:00,2.86933,2.87301,2.86813,2.87301,10750000.0
2007-04-04 22:30:00,2.87316,2.87316,2.8692,2.87031,8750000.0
2007-04-04 22:31:00,2.87097,2.87097,2.86847,2.86859,6250000.0
2007-04-04 22:32:00,2.87085,2.87341,2.87081,2.87325,6750000.0
2007-04-04 22:33:00,2.87078,2.87282,2.87078,2.87282,3750000.0
2007-04-04 22:34:00,2.86923,2.87281,2.86923,2.87281,4750000.0
2007-04-04 22:35:00,2.87177,2.87411,2.86857,2.86857,6000000.0
2007-04-04 22:36:00,2.87147,2.87343,2.87094,2.87343,6250000.0
2007-04-04 22:41:00,2.86708,2.87418,2.86708,2.87114,10750000.0
2007-04-04 22:42:00,2.87184,2.87365,2.86978,2.86987,8750000.0
2007-04-04 22:43:00,2.87105,2.87441,2.86913,2.87215,13630000.0
2007-04-04 22:44:00,2.86985,2.87336,2.86985,2.87162,6880000.0
2007-04-04 22:45:00,2.87218,2.87433,2.87038,2.87038,3750000.0
2007-04-04 22:46:00,2.87168,2.87168,2.86745,2.86986,10510000.0
2007-04-04 22:47:00,2.86933,2.87229,2.86931,2.87145,7010000.0
2007-04-04 22:48:00,2.86952,2.87101,2.86873,2.87067,17510000.0
2007-04-04 22:50:00,2.8719,2.8734,2.87055,2.8734,9630000.0
2007-04-04 22:51:00,2.86943,2.87268,2.86891,2.87266,16380000.0
2007-04-04 22:52:00,2.86922,2.87324,2.86922,2.87048,11750000.0
2007-04-04 22:53:00,2.87097,2.87097,2.86738,2.86908,5750000.0
2007-04-04 22:55:00,2.87061,2.87343,2.87061,2.87308,5250000.0
2007-04-04 22:57:00,2.87076,2.8723,2.86745,2.8723,10130000.0
2007-04-04 22:58:00,2.87006,2.87243,2.86912,2.8713,10130000.0
2007-04-04 22:59:00,2.87035,2.87246,2.86959,2.87246,7750000.0
2007-04-04 23:00:00,2.86933,2.8726,2.86862,2.87114,18760000.0
2007-04-04 23:01:00,2.86864,2.87155,2.86729,2.87098,11380000.0
2007-04-04 23:02:00,2.86914,2.86932,2.86914,2.86932,1500000.0
2007-04-04 23:03:00,2.86909,2.87045,2.86871,2.87045,4500000.0
2007-04-04 23:04:00,2.86973,2.86973,2.86892,2.86931,8760000.0
2007-04-04 23:05:00,2.86938,2.87087,2.86882,2.87087,7260000.0
2007-04-04 23:06:00,2.86777,2.87051,2.86768,2.87051,11390000.0
2007-04-04 23:07:00,2.8688,2.87127,2.8688,2.87127,5500000.0
2007-04-04 23:08:00,2.86897,2.87002,2.86718,2.86842,5630000.0
2007-04-04 23:09:00,2.86938,2.87039,2.86758,2.86758,4000000.0
2007-04-04 23:10:00,2.88277,2.88277,2.86759,2.86759,9890000.0
2007-04-04 23:11:00,2.86894,2.87005,2.86861,2.86959,5500000.0
2007-04-04 23:13:00,2.86504,2.86802,2.86504,2.86799,5750000.0
2007-04-04 23:14:00,2.86859,2.86922,2.86613,2.86859,9500000.0
2007-04-04 23:15:00,2.86897,2.87149,2.86829,2.87086,6000000.0
2007-04-04 23:16:00,2.86869,2.8709,2.86869,2.86937,5750000.0
2007-04-04 23:17:00,2.86985,2.87005,2.86819,2.86873,6130000.0
2007-04-04 23:18:00,2.87007,2.87106,2.86848,2.86848,6500000.0
2007-04-04 23:19:00,2.86961,2.86961,2.8675,2.86933,7250000.0
2007-04-04 23:20:00,2.86889,2.86985,2.86815,2.86949,3500000.0
2007-04-04 23:21:00,2.86879,2.86999,2.86879,2.86902,6000000.0
2007-04-04 23:22:00,2.86897,2.86897,2.86683,2.86683,1750000.0
2007-04-04 23:23:00,2.86884,2.87094,2.86884,2.86895,8010000.0
2007-04-04 23:24:00,2.86869,2.87033,2.8659,2.86844,8510000.0
2007-04-04 23:25:00,2.8691,2.87046,2.8688,2.8688,4500000.0
2007-04-04 23:26:00,2.86691,2.86999,2.86691,2.86912,6880000.0
2007-04-04 23:27:00,2.86835,2.86953,2.86444,2.86953,5880000.0
2007-04-04 23:29:00,2.86821,2.8686,2.86501,2.86784,4000000.0
2007-04-04 23:30:00,2.86983,2.86983,2.86783,2.8697,8750000.0
2007-04-04 23:31:00,2.86941,2.86941,2.8686,2.86899,6250000.0
2007-04-04 23:32:00,2.867,2.87191,2.867,2.86937,7750000.0
2007-04-04 23:33:00,2.86937,2.86988,2.86771,2.86988,6250000.0
2007-04-04 23:35:00,2.86909,2.8701,2.86796,2.86796,6000000.0
2007-04-04 23:36:00,2.87055,2.87072,2.86692,2.86964,6000000.0
2007-04-04 23:37:00,2.86899,2.86941,2.86583,2.8685,5880000.0
2007-04-04 23:38:00,2.86919,2.87095,2.8652,2.8687,9380000.0
2007-04-04 23:39:00,2.86748,2.87015,2.86748,2.87008,7250000.0
2007-04-04 23:40:00,2.86823,2.87047,2.86722,2.87047,6750000.0
2007-04-04 23:41:00,2.86852,2.86932,2.86543,2.86748,13380000.0
2007-04-04 23:43:00,2.86862,2.8709,2.86598,2.86994,6000000.0
2007-04-04 23:45:00,2.8679,2.8705,2.86742,2.87009,6000000.0
2007-04-04 23:46:00,2.86865,2.86999,2.86313,2.86999,5250000.0
2007-04-04 23:47:00,2.86767,2.87092,2.86699,2.86817,10000000.0
2007-04-04 23:48:00,2.86618,2.86981,2.86618,2.86883,6250000.0
2007-04-04 23:49:00,2.86953,2.87155,2.86817,2.87102,11500000.0
2007-04-04 23:50:00,2.86707,2.87001,2.86582,2.86905,6500000.0
2007-04-04 23:51:00,2.86281,2.86978,2.86281,2.8687,12250000.0
2007-04-04 23:52:00,2.86848,2.86992,2.86232,2.8673,19500000.0
2007-04-04 23:53:00,2.86615,2.86991,2.86615,2.86955,12250000.0
2007-04-04 23:54:00,2.86953,2.86979,2.86812,2.86952,6250000.0
2007-04-04 23:55:00,2.87019,2.87019,2.86575,2.86575,4500000.0
2007-04-04 23:56:00,2.86702,2.87061,2.86661,2.86661,9750000.0
2007-04-04 23:57:00,2.86918,2.86918,2.86617,2.86816,4000000.0
2007-04-04 23:58:00,2.86864,2.87035,2.86556,2.86896,6250000.0
2007-04-04 23:59:00,2.8689,2.87146,2.86453,2.86453,12750000.0
2007-04-05 00:00:00,2.86894,2.87012,2.86733,2.86964,10500000.0
2007-04-05 00:05:00,2.86979,2.8711,2.86838,2.8711,8500000.0
2007-04-05 00:06:00,2.87068,2.87138,2.86722,2.87006,5500000.0
2007-04-05 00:08:00,2.86604,2.8705,2.86573,2.86573,5250000.0
2007-04-05 00:09:00,2.87003,2.87003,2.86587,2.87003,5750000.0
2007-04-05 00:13:00,2.86707,2.8691,2.86525,2.86802,7000000.0
2007-04-05 00:15:00,2.86999,2.87298,2.86643,2.86643,12000000.0
2007-04-05 00:18:00,2.86835,2.87076,2.86835,2.8684,8500000.0
2007-04-05 00:20:00,2.86798,2.86903,2.86772,2.86818,8750000.0
2007-04-05 00:22:00,2.8682,2.8702,2.86664,2.86689,15630000.0
2007-04-05 00:23:00,2.86933,2.87048,2.86761,2.86881,5750000.0
2007-04-05 00:24:00,2.86865,2.87102,2.86719,2.86719,7000000.0
2007-04-05 00:25:00,2.86791,2.87057,2.86791,2.86946,5500000.0
2007-04-05 00:26:00,2.86867,2.87036,2.86793,2.86835,10380000.0
2007-04-05 00:27:00,2.86757,2.86887,2.8657,2.86887,7750000.0
2007-04-05 00:28:00,2.86725,2.86871,2.86725,2.86857,6500000.0
2007-04-05 00:29:00,2.86896,2.86932,2.86648,2.86794,6500000.0
2007-04-05 00:30:00,2.86708,2.86897,2.86607,2.86788,7750000.0
2007-04-05 00:31:00,2.86743,2.8697,2.86702,2.86791,5000000.0
2007-04-05 00:32:00,2.86877,2.86912,2.86784,2.86903,8250000.0
2007-04-05 00:33:00,2.86849,2.86907,2.86705,2.86907,5130000.0
2007-04-05 00:34:00,2.8692,2.87028,2.86774,2.86774,7630000.0
2007-04-05 00:35:00,2.86896,2.87171,2.86792,2.86878,6750000.0
2007-04-05 00:36:00,2.86742,2.87028,2.86675,2.86876,20500000.0
2007-04-05 00:37:00,2.86858,2.86969,2.86704,2.86925,11500000.0
2007-04-05 00:38:00,2.86893,2.86943,2.86672,2.86672,5750000.0
2007-04-05 00:39:00,2.87023,2.87023,2.86556,2.8677,6500000.0
2007-04-05 00:40:00,2.86659,2.86881,2.86658,2.86843,8000000.0
2007-04-05 00:41:00,2.8683,2.86995,2.867,2.867,5500000.0
2007-04-05 00:42:00,2.86913,2.87002,2.86734,2.87002,5750000.0
2007-04-05 00:43:00,2.86445,2.86966,2.86445,2.86518,13250000.0
2007-04-05 00:46:00,2.86878,2.86991,2.86744,2.86886,5750000.0
2007-04-05 00:47:00,2.86766,2.87037,2.86664,2.86846,8500000.0
2007-04-05 00:48:00,2.86753,2.869,2.86649,2.86734,5130000.0
2007-04-05 00:52:00,2.86473,2.86894,2.86473,2.86674,8000000.0
2007-04-05 00:53:00,2.86501,2.8709,2.86501,2.86637,3750000.0
2007-04-05 00:54:00,2.86636,2.86862,2.86397,2.86862,8500000.0
2007-04-05 00:55:00,2.86855,2.87012,2.86855,2.8686,6250000.0
2007-04-05 00:56:00,2.86874,2.86874,2.86522,2.86857,6750000.0
2007-04-05 00:57:00,2.86905,2.86905,2.86553,2.86902,7250000.0
2007-04-05 00:58:00,2.8684,2.86852,2.86603,2.86667,10000000.0
2007-04-05 00:59:00,2.86856,2.8692,2.86496,2.86842,8500000.0
2007-04-05 01:00:00,2.86495,2.87022,2.86495,2.87005,9000000.0
2007-04-05 01:02:00,2.86918,2.87033,2.86742,2.86938,8750000.0
2007-04-05 01:03:00,2.86715,2.87033,2.86575,2.86721,8500000.0
2007-04-05 01:04:00,2.86693,2.86973,2.86353,2.86912,16500000.0
2007-04-05 01:05:00,2.86696,2.87052,2.86521,2.87052,13750000.0
2007-04-05 01:06:00,2.86919,2.86946,2.86566,2.86566,7250000.0
2007-04-05 01:07:00,2.86879,2.87031,2.86674,2.87031,10750000.0
2007-04-05 01:08:00,2.86896,2.87075,2.86643,2.86964,9750000.0
2007-04-05 01:09:00,2.8695,2.87008,2.866,2.86896,6000000.0
2007-04-05 01:10:00,2.86754,2.87013,2.86748,2.86748,12250000.0
2007-04-05 01:12:00,2.86843,2.86944,2.86675,2.8685,4250000.0
2007-04-05 01:13:00,2.86961,2.86961,2.86502,2.86862,6000000.0
2007-04-05 01:14:00,2.86737,2.86914,2.86728,2.86728,6500000.0
2007-04-05 01:19:00,2.86966,2.87105,2.86734,2.86901,7000000.0
2007-04-05 01:21:00,2.86867,2.87119,2.86764,2.86902,12000000.0
2007-04-05 01:22:00,2.86879,2.87116,2.86545,2.86938,15000000.0
2007-04-05 01:23:00,2.86824,2.87036,2.86728,2.86868,12000000.0
2007-04-05 01:24:00,2.8689,2.87073,2.86866,2.86866,13000000.0
2007-04-05 01:25:00,2.86672,2.86978,2.8655,2.86966,7000000.0
2007-04-05 01:26:00,2.86902,2.87059,2.86678,2.86678,14250000.0
2007-04-05 01:27:00,2.8691,2.87031,2.86668,2.8689,8500000.0
2007-04-05 01:28:00,2.86849,2.86955,2.86672,2.86898,6500000.0
2007-04-05 01:29:00,2.86709,2.87029,2.86615,2.86903,9250000.0
2007-04-05 01:30:00,2.8678,2.87047,2.8678,2.87047,6250000.0
2007-04-05 01:33:00,2.86952,2.87023,2.86812,2.86883,9750000.0
2007-04-05 01:34:00,2.86726,2.87083,2.86726,2.86975,5500000.0
2007-04-05 01:35:00,2.86888,2.8711,2.86874,2.86876,14250000.0
2007-04-05 01:36:00,2.86484,2.87018,2.86484,2.86875,8500000.0
2007-04-05 01:37:00,2.86723,2.87065,2.86723,2.86799,8250000.0
2007-04-05 01:38:00,2.86885,2.87053,2.86885,2.87053,6250000.0
2007-04-05 01:39:00,2.86903,2.86903,2.86732,2.86862,6000000.0
2007-04-05 01:41:00,2.86871,2.86988,2.86727,2.86759,7000000.0
2007-04-05 01:42:00,2.8684,2.86991,2.86733,2.8688,11250000.0
2007-04-05 01:43:00,2.86849,2.87009,2.86825,2.86876,7250000.0
2007-04-05 01:44:00,2.86927,2.86997,2.86583,2.86867,12500000.0
2007-04-05 01:45:00,2.86637,2.86948,2.8659,2.86703,8250000.0
2007-04-05 01:46:00,2.86682,2.86991,2.86678,2.86678,5750000.0
2007-04-05 01:47:00,2.86665,2.87024,2.86603,2.8682,9750000.0
2007-04-05 01:48:00,2.86932,2.87099,2.86677,2.86935,10250000.0
2007-04-05 01:49:00,2.86847,2.87028,2.86638,2.87028,6750000.0
2007-04-05 01:50:00,2.86843,2.87038,2.86703,2.86948,7750000.0
2007-04-05 01:51:00,2.86965,2.87174,2.86885,2.86885,18500000.0
2007-04-05 01:52:00,2.86714,2.86941,2.86551,2.86727,9500000.0
2007-04-05 01:53:00,2.86924,2.86998,2.86622,2.86941,9500000.0
2007-04-05 01:55:00,2.86794,2.86995,2.86694,2.86694,10000000.0
2007-04-05 01:56:00,2.86827,2.87107,2.8668,2.8668,12500000.0
2007-04-05 01:57:00,2.86747,2.87016,2.86747,2.87016,7000000.0
2007-04-05 01:58:00,2.86763,2.87003,2.86695,2.86695,6250000.0
2007-04-05 02:00:00,2.86811,2.86991,2.86806,2.86806,9250000.0
2007-04-05 02:01:00,2.86879,2.86933,2.86592,2.86809,5500000.0
2007-04-05 02:03:00,2.86855,2.86945,2.86677,2.86945,5380000.0
2007-04-05 02:04:00,2.86517,2.87032,2.86517,2.8689,8750000.0
2007-04-05 02:05:00,2.86912,2.87078,2.86727,2.86838,11000000.0
2007-04-05 02:06:00,2.86902,2.87034,2.86755,2.87034,5500000.0
2007-04-05 02:07:00,2.86783,2.87031,2.86599,2.86599,5750000.0
2007-04-05 02:08:00,2.86532,2.86663,2.86532,2.86663,1500000.0
2007-04-05 02:09:00,2.86951,2.87172,2.86917,2.87076,5250000.0
2007-04-05 02:10:00,2.86911,2.86981,2.86507,2.86561,12750000.0
2007-04-05 02:11:00,2.86897,2.87062,2.86552,2.86738,7500000.0
2007-04-05 02:12:00,2.86846,2.87008,2.86532,2.86854,11000000.0
2007-04-05 02:13:00,2.8683,2.87062,2.86535,2.86878,8250000.0
2007-04-05 02:14:00,2.86726,2.87024,2.86676,2.87024,21000000.0
2007-04-05 02:15:00,2.86638,2.8695,2.86476,2.86689,11250000.0
2007-04-05 02:17:00,2.86806,2.87021,2.86712,2.86763,10250000.0
2007-04-05 02:19:00,2.86553,2.86771,2.86553,2.86749,5250000.0
2007-04-05 02:20:00,2.86648,2.86892,2.86552,2.86814,13500000.0
2007-04-05 02:21:00,2.86858,2.87022,2.86438,2.86438,7000000.0
2007-04-05 02:22:00,2.86636,2.86834,2.86636,2.86826,2250000.0
2007-04-05 02:23:00,2.86941,2.86978,2.86777,2.86827,7630000.0
2007-04-05 02:24:00,2.86887,2.87019,2.86654,2.86858,6250000.0
2007-04-05 02:25:00,2.86964,2.87106,2.86668,2.87106,7630000.0
2007-04-05 02:26:00,2.86896,2.87029,2.86636,2.86865,6250000.0
2007-04-05 02:27:00,2.86817,2.8714,2.8663,2.86768,8500000.0
2007-04-05 02:28:00,2.86859,2.87176,2.86683,2.86778,12630000.0
2007-04-05 02:29:00,2.86868,2.87066,2.8648,2.87066,10630000.0
2007-04-05 02:30:00,2.86964,2.87212,2.86814,2.87139,10000000.0
2007-04-05 02:31:00,2.86869,2.87057,2.86735,2.87057,7500000.0
2007-04-05 02:32:00,2.86915,2.87106,2.86598,2.86956,7000000.0
2007-04-05 02:33:00,2.86716,2.86906,2.86716,2.86906,5500000.0
2007-04-05 02:34:00,2.86751,2.87021,2.86732,2.86732,5750000.0
2007-04-05 02:36:00,2.86885,2.87087,2.86555,2.8697,14750000.0
2007-04-05 02:42:00,2.86878,2.87063,2.86536,2.86967,9500000.0
2007-04-05 02:43:00,2.86926,2.871,2.86905,2.86921,9500000.0
2007-04-05 02:44:00,2.86818,2.8692,2.86499,2.8692,8750000.0
2007-04-05 02:45:00,2.86874,2.86928,2.86694,2.86928,9000000.0
2007-04-05 02:46:00,2.86925,2.86961,2.86748,2.86961,6500000.0
2007-04-05 02:48:00,2.86737,2.87051,2.86656,2.86947,9750000.0
2007-04-05 02:49:00,2.86905,2.86942,2.8644,2.8692,9750000.0
2007-04-05 02:51:00,2.86874,2.87045,2.86563,2.87045,19500000.0
2007-04-05 02:52:00,2.87008,2.87043,2.86752,2.86937,6000000.0
2007-04-05 02:53:00,2.869,2.87073,2.86834,2.86834,7260000.0
2007-04-05 02:54:00,2.86949,2.86989,2.86608,2.86833,4500000.0
2007-04-05 02:55:00,2.86899,2.87147,2.86621,2.86931,20500000.0
2007-04-05 02:56:00,2.86935,2.87163,2.86812,2.86812,3750000.0
2007-04-05 02:57:00,2.8687,2.86879,2.86693,2.86879,2630000.0
2007-04-05 02:58:00,2.86996,2.87071,2.86575,2.86575,7000000.0
2007-04-05 02:59:00,2.86525,2.87024,2.86435,2.86957,12500000.0
2007-04-05 03:00:00,2.86555,2.87016,2.86555,2.86964,5500000.0
2007-04-05 03:01:00,2.86982,2.87008,2.86606,2.86918,10880000.0
2007-04-05 03:02:00,2.86866,2.86983,2.86621,2.8681,5500000.0
2007-04-05 03:03:00,2.86881,2.86982,2.86444,2.86501,8880000.0
2007-04-05 03:04:00,2.86958,2.86958,2.86682,2.86682,1500000.0
2007-04-05 03:05:00,2.86831,2.86957,2.86667,2.8685,9750000.0
2007-04-05 03:07:00,2.8694,2.87095,2.86914,2.87084,9010000.0
2007-04-05 03:08:00,2.86904,2.87033,2.86765,2.86859,5250000.0
2007-04-05 03:09:00,2.86911,2.87035,2.86812,2.86877,7130000.0
2007-04-05 03:10:00,2.86888,2.87129,2.86598,2.87074,12380000.0
2007-04-05 03:11:00,2.86852,2.86852,2.86672,2.86672,1500000.0
2007-04-05 03:12:00,2.86862,2.86958,2.86803,2.86803,4380000.0
2007-04-05 03:13:00,2.87008,2.87008,2.86747,2.86961,3750000.0
2007-04-05 03:14:00,2.86844,2.87012,2.86768,2.86768,6250000.0
2007-04-05 03:15:00,2.86786,2.86913,2.8666,2.86817,8250000.0
2007-04-05 03:16:00,2.86711,2.8705,2.86711,2.86873,6630000.0
2007-04-05 03:17:00,2.86878,2.86994,2.86588,2.86799,10250000.0
2007-04-05 03:18:00,2.86669,2.86939,2.86526,2.86884,6250000.0
2007-04-05 03:19:00,2.87015,2.87015,2.8664,2.86796,8380000.0
2007-04-05 03:23:00,2.86852,2.86975,2.86726,2.86827,7380000.0
2007-04-05 03:24:00,2.86899,2.87016,2.86509,2.86509,5630000.0
2007-04-05 03:25:00,2.87033,2.87288,2.86761,2.86761,14910000.0
2007-04-05 03:26:00,2.86877,2.87038,2.86538,2.87038,7760000.0
2007-04-05 03:27:00,2.86666,2.87052,2.86666,2.86996,5000000.0
2007-04-05 03:29:00,2.86956,2.87099,2.86863,2.87099,10250000.0
2007-04-05 03:30:00,2.86898,2.86961,2.86898,2.86961,3750000.0
2007-04-05 03:31:00,2.86911,2.87064,2.86845,2.87064,8500000.0
2007-04-05 03:32:00,2.86995,2.86995,2.86821,2.86821,8380000.0
2007-04-05 03:34:00,2.86743,2.86944,2.86743,2.86797,8750000.0
2007-04-05 03:35:00,2.86933,2.87016,2.86701,2.86811,6250000.0
2007-04-05 03:38:00,2.86791,2.87025,2.86664,2.86901,10000000.0
2007-04-05 03:39:00,2.86945,2.86981,2.86654,2.86873,8500000.0
2007-04-05 03:40:00,2.86624,2.87025,2.86525,2.87025,5250000.0
2007-04-05 03:42:00,2.86822,2.8702,2.86564,2.8702,5380000.0
2007-04-05 03:43:00,2.86702,2.86935,2.86702,2.86882,4380000.0
2007-04-05 03:46:00,2.86633,2.8702,2.86493,2.86493,5750000.0
2007-04-05 03:47:00,2.86868,2.86995,2.86518,2.86815,7500000.0
2007-04-05 03:48:00,2.86667,2.86992,2.86667,2.86766,10750000.0
2007-04-05 03:49:00,2.86737,2.87053,2.86737,2.86997,10000000.0
2007-04-05 03:50:00,2.86822,2.8699,2.86505,2.86769,8000000.0
2007-04-05 03:51:00,2.86985,2.86985,2.86534,2.86783,8250000.0
2007-04-05 03:52:00,2.8675,2.87036,2.8675,2.86851,8630000.0
2007-04-05 03:53:00,2.86936,2.86936,2.86784,2.86826,7250000.0
2007-04-05 03:55:00,2.8691,2.8703,2.86811,2.87,8750000.0
2007-04-05 03:56:00,2.86582,2.86967,2.86582,2.86678,6250000.0
2007-04-05 03:57:00,2.86868,2.87031,2.8667,2.86783,8250000.0
2007-04-05 03:58:00,2.86841,2.86966,2.86841,2.86892,3250000.0
2007-04-05 03:59:00,2.86853,2.87116,2.86641,2.86914,17750000.0
2007-04-05 04:00:00,2.86668,2.87035,2.86668,2.87035,6750000.0
2007-04-05 04:01:00,2.86721,2.87108,2.86606,2.87083,5250000.0
2007-04-05 04:02:00,2.8681,2.86988,2.86716,2.86884,6250000.0
2007-04-05 04:03:00,2.86795,2.87016,2.86462,2.87016,5750000.0
2007-04-05 04:04:00,2.86888,2.87177,2.86767,2.87028,11750000.0
2007-04-05 04:05:00,2.87017,2.87049,2.86641,2.86735,7000000.0
2007-04-05 04:07:00,2.86736,2.86854,2.8672,2.86757,9250000.0
2007-04-05 04:09:00,2.86777,2.87044,2.86681,2.86849,10750000.0
2007-04-05 04:10:00,2.87064,2.87064,2.86611,2.8697,8000000.0
2007-04-05 04:11:00,2.86657,2.87018,2.86594,2.86903,12630000.0
2007-04-05 04:13:00,2.87134,2.87134,2.86876,2.87068,8250000.0
2007-04-05 04:14:00,2.86878,2.87073,2.86465,2.87073,9000000.0
2007-04-05 04:15:00,2.86877,2.87178,2.86877,2.87133,7750000.0
2007-04-05 04:16:00,2.8681,2.86932,2.86513,2.86932,7000000.0
2007-04-05 04:17:00,2.86955,2.87188,2.86955,2.87153,3000000.0
2007-04-05 04:18:00,2.87042,2.8707,2.86765,2.8701,5750000.0
2007-04-05 04:19:00,2.86933,2.87113,2.86527,2.86527,5500000.0
2007-04-05 04:20:00,2.87105,2.87164,2.86544,2.86544,11380000.0
2007-04-05 04:21:00,2.86983,2.87075,2.86771,2.86771,8130000.0
2007-04-05 04:22:00,2.87202,2.87262,2.87157,2.87243,7750000.0
2007-04-05 04:23:00,2.8691,2.87158,2.8676,2.86991,11000000.0
2007-04-05 04:24:00,2.87113,2.87113,2.86983,2.87028,4500000.0
2007-04-05 04:25:00,2.86909,2.87108,2.86585,2.86901,14380000.0
2007-04-05 04:26:00,2.86731,2.87162,2.86731,2.87102,6750000.0
2007-04-05 04:27:00,2.87143,2.87143,2.86894,2.86894,6250000.0
2007-04-05 04:28:00,2.87008,2.87098,2.86782,2.86782,6500000.0
2007-04-05 04:29:00,2.86983,2.8716,2.86805,2.86964,6000000.0
2007-04-05 04:30:00,2.87033,2.87137,2.86809,2.87137,7000000.0
2007-04-05 04:31:00,2.86916,2.87272,2.86916,2.87113,7000000.0
2007-04-05 04:32:00,2.86603,2.87102,2.86603,2.87046,5500000.0
2007-04-05 04:33:00,2.86854,2.87235,2.86757,2.87235,10500000.0
2007-04-05 04:34:00,2.86932,2.87149,2.86887,2.86996,6380000.0
2007-04-05 04:35:00,2.86683,2.8712,2.86683,2.8712,7750000.0
2007-04-05 04:37:00,2.87046,2.87185,2.87017,2.87037,5250000.0
2007-04-05 04:39:00,2.86999,2.87147,2.86993,2.86993,6000000.0
2007-04-05 04:40:00,2.86987,2.87132,2.86843,2.86991,7750000.0
2007-04-05 04:41:00,2.87001,2.87166,2.86773,2.87143,8250000.0
2007-04-05 04:42:00,2.86978,2.87247,2.86955,2.87247,6250000.0
2007-04-05 04:43:00,2.86985,2.87211,2.86879,2.86879,8250000.0
2007-04-05 04:44:00,2.87183,2.87183,2.86918,2.86918,5500000.0
2007-04-05 04:45:00,2.8709,2.8709,2.86877,2.86943,6250000.0
2007-04-05 04:47:00,2.86878,2.87085,2.86801,2.86801,4750000.0
2007-04-05 04:48:00,2.87117,2.87117,2.86818,2.86818,4500000.0
2007-04-05 04:49:00,2.86962,2.86962,2.86956,2.86956,1750000.0
2007-04-05 04:50:00,2.8712,2.87163,2.8698,2.8698,5250000.0
2007-04-05 04:51:00,2.86972,2.87215,2.86914,2.87215,9500000.0
2007-04-05 04:53:00,2.86909,2.8714,2.86909,2.8714,6500000.0
2007-04-05 04:54:00,2.87005,2.87114,2.86773,2.8699,7500000.0
2007-04-05 04:55:00,2.86929,2.87118,2.86713,2.87047,6500000.0
2007-04-05 04:56:00,2.86907,2.87118,2.86873,2.87118,5250000.0
2007-04-05 04:58:00,2.86951,2.87174,2.86716,2.87173,12000000.0
2007-04-05 04:59:00,2.87101,2.87101,2.86776,2.86776,7380000.0
2007-04-05 05:00:00,2.86963,2.87134,2.86782,2.86903,9000000.0
2007-04-05 05:01:00,2.86578,2.87103,2.86578,2.86749,7500000.0
2007-04-05 05:02:00,2.86949,2.87194,2.86814,2.86814,10000000.0
2007-04-05 05:03:00,2.86861,2.87177,2.86365,2.87177,9750000.0
2007-04-05 05:04:00,2.86987,2.87274,2.86617,2.87274,10750000.0
2007-04-05 05:05:00,2.86657,2.87107,2.86653,2.8707,12500000.0
2007-04-05 05:06:00,2.86884,2.87097,2.86709,2.87023,16000000.0
2007-04-05 05:07:00,2.8704,2.87209,2.8672,2.86941,20510000.0
2007-04-05 05:08:00,2.86992,2.87151,2.86769,2.86908,6500000.0
2007-04-05 05:09:00,2.87114,2.87317,2.86768,2.86768,7250000.0
2007-04-05 05:10:00,2.86956,2.87268,2.86758,2.86981,19000000.0
2007-04-05 05:11:00,2.87004,2.87233,2.86846,2.87216,10250000.0
2007-04-05 05:12:00,2.87004,2.87379,2.86772,2.87032,15250000.0
2007-04-05 05:25:00,2.86957,2.87013,2.86632,2.86972,9500000.0
2007-04-05 05:26:00,2.87128,2.87166,2.87047,2.87063,7250000.0
2007-04-05 05:27:00,2.87027,2.87324,2.86734,2.87036,14000000.0
2007-04-05 05:28:00,2.87043,2.87099,2.86876,2.86995,8000000.0
2007-04-05 05:29:00,2.8696,2.8723,2.8666,2.8723,6500000.0
2007-04-05 05:30:00,2.86827,2.87068,2.86738,2.87011,9500000.0
2007-04-05 05:32:00,2.87057,2.87306,2.86899,2.87065,12250000.0
2007-04-05 05:41:00,2.86943,2.8715,2.86827,2.86827,7500000.0
2007-04-05 05:45:00,2.87024,2.87182,2.86984,2.86984,4500000.0
2007-04-05 05:46:00,2.86837,2.87007,2.86443,2.87002,8500000.0
2007-04-05 05:47:00,2.86879,2.87109,2.86454,2.86454,7000000.0
2007-04-05 05:48:00,2.86881,2.8721,2.8681,2.86925,11750000.0
2007-04-05 05:49:00,2.87043,2.87167,2.8666,2.87073,10250000.0
2007-04-05 05:56:00,2.87058,2.87218,2.86833,2.87218,6750000.0
2007-04-05 05:58:00,2.86932,2.87158,2.86649,2.87158,15500000.0
2007-04-05 05:59:00,2.87069,2.87166,2.86889,2.87109,8000000.0
2007-04-05 06:00:00,2.87165,2.8725,2.86868,2.87019,8750000.0
2007-04-05 06:01:00,2.86867,2.87173,2.86867,2.86954,6000000.0
2007-04-05 06:02:00,2.86807,2.87253,2.86807,2.87253,15500000.0
2007-04-05 06:03:00,2.8699,2.87227,2.86866,2.86866,7000000.0
2007-04-05 06:06:00,2.87014,2.87149,2.87008,2.87073,9000000.0
2007-04-05 06:08:00,2.87006,2.8717,2.87006,2.87032,8750000.0
2007-04-05 06:09:00,2.87165,2.87165,2.86876,2.87039,8250000.0
2007-04-05 06:10:00,2.87055,2.87229,2.86934,2.87046,11500000.0
2007-04-05 06:16:00,2.87002,2.87177,2.87002,2.8707,5750000.0
2007-04-05 06:18:00,2.87069,2.87302,2.86959,2.87168,11000000.0
2007-04-05 06:19:00,2.87012,2.87185,2.86698,2.8689,7500000.0
2007-04-05 06:20:00,2.8705,2.87112,2.87012,2.87012,6000000.0
2007-04-05 06:23:00,2.86857,2.87269,2.86857,2.87257,6000000.0
2007-04-05 06:27:00,2.87127,2.87318,2.87005,2.87235,6250000.0
2007-04-05 06:28:00,2.86917,2.87116,2.86875,2.87031,10500000.0
2007-04-05 06:29:00,2.87036,2.87161,2.86636,2.87021,8250000.0
2007-04-05 06:30:00,2.87125,2.87317,2.87016,2.87317,6000000.0
2007-04-05 06:31:00,2.87042,2.87092,2.86858,2.87041,13000000.0
2007-04-05 06:32:00,2.87075,2.87136,2.86823,2.87034,5250000.0
2007-04-05 06:33:00,2.87082,2.87266,2.86926,2.87109,8000000.0
2007-04-05 06:34:00,2.86987,2.87293,2.86987,2.87293,6500000.0
2007-04-05 06:36:00,2.8704,2.87203,2.86631,2.87059,10250000.0
2007-04-05 06:37:00,2.87012,2.87261,2.86728,2.86917,11500000.0
2007-04-05 06:38:00,2.872,2.87221,2.86751,2.87069,10750000.0
2007-04-05 06:44:00,2.87143,2.87199,2.87057,2.87057,10750000.0
2007-04-05 06:45:00,2.86689,2.87094,2.86689,2.87094,8000000.0
2007-04-05 06:46:00,2.87249,2.87249,2.8678,2.87214,8500000.0
2007-04-05 06:48:00,2.87103,2.87236,2.86738,2.87019,6500000.0
2007-04-05 06:50:00,2.87189,2.87189,2.86828,2.86908,7750000.0
2007-04-05 06:51:00,2.86857,2.87177,2.8682,2.87027,8880000.0
2007-04-05 06:52:00,2.87192,2.8729,2.87057,2.87138,9000000.0
2007-04-05 06:53:00,2.87054,2.87273,2.86874,2.87273,11000000.0
2007-04-05 06:54:00,2.87081,2.87169,2.86944,2.86984,8250000.0
2007-04-05 06:55:00,2.87143,2.87215,2.86928,2.87158,7750000.0
2007-04-05 06:56:00,2.86955,2.87257,2.86955,2.87257,16750000.0
2007-04-05 06:57:00,2.86893,2.87237,2.86757,2.87237,8750000.0
2007-04-05 06:58:00,2.87068,2.87284,2.87,2.87284,7500000.0
2007-04-05 07:01:00,2.87072,2.87215,2.86866,2.86866,6000000.0
2007-04-05 07:02:00,2.8704,2.87208,2.86975,2.87195,8250000.0
2007-04-05 07:03:00,2.86994,2.8731,2.86994,2.87202,4880000.0
2007-04-05 07:12:00,2.8697,2.87161,2.8697,2.8699,8750000.0
2007-04-05 07:14:00,2.87207,2.87245,2.86954,2.87185,8500000.0
2007-04-05 07:16:00,2.87088,2.87276,2.87023,2.8727,13500000.0
2007-04-05 07:17:00,2.87071,2.87365,2.86961,2.87203,5500000.0
2007-04-05 07:19:00,2.87148,2.87282,2.8713,2.8713,4500000.0
2007-04-05 07:20:00,2.86822,2.87262,2.86744,2.87192,12000000.0
2007-04-05 07:21:00,2.87098,2.87335,2.86601,2.86601,11630000.0
2007-04-05 07:22:00,2.87151,2.87369,2.87035,2.87151,6380000.0
2007-04-05 07:23:00,2.87111,2.87367,2.87111,2.87168,7000000.0
2007-04-05 07:24:00,2.86985,2.8726,2.86905,2.87061,9880000.0
2007-04-05 07:25:00,2.87511,2.87532,2.87061,2.87061,11500000.0
2007-04-05 07:26:00,2.87147,2.87522,2.87084,2.87522,7880000.0
2007-04-05 07:27:00,2.87512,2.87512,2.87195,2.87195,8630000.0
2007-04-05 07:28:00,2.87182,2.87455,2.87041,2.87041,9500000.0
2007-04-05 07:29:00,2.87145,2.87525,2.8699,2.87525,6250000.0
2007-04-05 07:30:00,2.87259,2.87496,2.8706,2.87492,8630000.0
2007-04-05 07:31:00,2.8724,2.87367,2.86851,2.86851,6750000.0
2007-04-05 07:32:00,2.87543,2.87543,2.86901,2.8741,9640000.0
2007-04-05 07:33:00,2.87385,2.87385,2.87193,2.87204,5750000.0
2007-04-05 07:34:00,2.86912,2.87616,2.86912,2.87584,6250000.0
2007-04-05 07:35:00,2.87172,2.87309,2.86727,2.87035,8250000.0
2007-04-05 07:36:00,2.87305,2.87441,2.87144,2.87242,4000000.0
2007-04-05 07:37:00,2.87287,2.87409,2.8705,2.8736,7750000.0
2007-04-05 07:38:00,2.86986,2.8744,2.86986,2.8744,1500000.0
2007-04-05 07:39:00,2.87206,2.8756,2.87095,2.87548,8750000.0
2007-04-05 07:40:00,2.86947,2.87546,2.86947,2.87546,4000000.0
2007-04-05 07:41:00,2.87279,2.87558,2.87095,2.87558,5880000.0
2007-04-05 07:42:00,2.87053,2.87521,2.87053,2.87307,6000000.0
2007-04-05 07:43:00,2.8698,2.87567,2.86919,2.87502,8250000.0
2007-04-05 07:44:00,2.87321,2.87599,2.87321,2.87599,8250000.0
2007-04-05 07:45:00,2.87059,2.87525,2.87059,2.87525,3250000.0
2007-04-05 07:46:00,2.87534,2.87534,2.87274,2.87309,10000000.0
2007-04-05 07:47:00,2.87246,2.87603,2.87165,2.87287,8750000.0
2007-04-05 07:48:00,2.87248,2.876,2.87093,2.876,5500000.0
2007-04-05 07:49:00,2.87002,2.87576,2.86775,2.87523,13260000.0
2007-04-05 07:50:00,2.87218,2.87437,2.87082,2.87437,7630000.0
2007-04-05 07:51:00,2.86837,2.87587,2.86837,2.86926,4880000.0
2007-04-05 07:52:00,2.87289,2.87543,2.87081,2.87543,8630000.0
2007-04-05 07:53:00,2.87626,2.87626,2.87268,2.8737,7260000.0
2007-04-05 07:54:00,2.8756,2.8756,2.87236,2.87277,7500000.0
2007-04-05 07:55:00,2.87339,2.87535,2.87208,2.87265,10750000.0
2007-04-05 07:56:00,2.8732,2.87592,2.87272,2.87273,12010000.0
2007-04-05 07:57:00,2.87495,2.87583,2.87039,2.87583,8000000.0
2007-04-05 07:58:00,2.87267,2.87592,2.87267,2.87479,5500000.0
2007-04-05 07:59:00,2.86914,2.87584,2.86914,2.87584,11130000.0
2007-04-05 08:00:00,2.86772,2.87506,2.86772,2.87147,7750000.0
2007-04-05 08:01:00,2.87327,2.87529,2.871,2.87463,8880000.0
2007-04-05 08:02:00,2.87303,2.87586,2.87258,2.87423,12630000.0
2007-04-05 08:03:00,2.87274,2.8751,2.87274,2.8751,4500000.0
2007-04-05 08:04:00,2.87081,2.87564,2.87054,2.87564,8630000.0
2007-04-05 08:05:00,2.87397,2.87627,2.87236,2.87627,9000000.0
2007-04-05 08:06:00,2.87218,2.8761,2.87218,2.87278,6500000.0
2007-04-05 08:07:00,2.8725,2.87541,2.8725,2.87426,5500000.0
2007-04-05 08:08:00,2.87141,2.87454,2.87024,2.87024,6000000.0
2007-04-05 08:09:00,2.87532,2.87567,2.87237,2.87321,11250000.0
2007-04-05 08:10:00,2.87048,2.87634,2.87048,2.87526,6500000.0
2007-04-05 08:11:00,2.8739,2.87792,2.87217,2.87313,14500000.0
2007-04-05 08:12:00,2.87332,2.87655,2.87332,2.87517,10010000.0
2007-04-05 08:13:00,2.87369,2.87573,2.87369,2.87433,4000000.0
2007-04-05 08:14:00,2.87629,2.87629,2.86744,2.8759,6500000.0
2007-04-05 08:15:00,2.87174,2.87728,2.87174,2.87728,14500000.0
2007-04-05 08:16:00,2.87024,2.87732,2.87024,2.87732,12750000.0
2007-04-05 08:17:00,2.87721,2.87721,2.87178,2.87358,7000000.0
2007-04-05 08:18:00,2.87357,2.87676,2.87357,2.87535,11250000.0
2007-04-05 08:19:00,2.87491,2.8757,2.87128,2.87348,11630000.0
2007-04-05 08:20:00,2.87573,2.87664,2.87285,2.87388,10750000.0
2007-04-05 08:21:00,2.8739,2.87626,2.87261,2.87559,19630000.0
2007-04-05 08:22:00,2.87355,2.87609,2.87066,2.87443,19380000.0
2007-04-05 08:23:00,2.8736,2.87686,2.87176,2.87571,8880000.0
2007-04-05 08:24:00,2.87146,2.8754,2.87059,2.87059,7880000.0
2007-04-05 08:25:00,2.87471,2.87798,2.87471,2.87798,8000000.0
2007-04-05 08:26:00,2.87503,2.87777,2.87288,2.87777,5000000.0
2007-04-05 08:27:00,2.87473,2.8783,2.87347,2.87791,11390000.0
2007-04-05 08:28:00,2.87452,2.87765,2.8741,2.8741,7380000.0
2007-04-05 08:29:00,2.87777,2.87884,2.8755,2.87739,6000000.0
2007-04-05 08:30:00,2.87185,2.87667,2.87185,2.87436,9380000.0
2007-04-05 08:31:00,2.87429,2.87714,2.87217,2.87634,12500000.0
2007-04-05 08:32:00,2.87723,2.87756,2.87477,2.87756,5500000.0
2007-04-05 08:33:00,2.87429,2.87738,2.8712,2.8767,11500000.0
2007-04-05 08:34:00,2.87374,2.87739,2.87194,2.87495,16500000.0
2007-04-05 08:35:00,2.87612,2.87612,2.87263,2.87485,8130000.0
2007-04-05 08:36:00,2.87248,2.8754,2.86954,2.87165,8250000.0
2007-04-05 08:37:00,2.87376,2.87542,2.8722,2.87345,8750000.0
2007-04-05 08:38:00,2.87228,2.87652,2.87143,2.87645,7880000.0
2007-04-05 08:39:00,2.87449,2.87623,2.87277,2.87618,12260000.0
2007-04-05 08:40:00,2.87696,2.87696,2.87451,2.87612,8000000.0
2007-04-05 08:41:00,2.8769,2.87748,2.87202,2.87592,12880000.0
2007-04-05 08:42:00,2.87614,2.87664,2.8732,2.87602,7000000.0
2007-04-05 08:43:00,2.87618,2.8763,2.87423,2.87519,7380000.0
2007-04-05 08:44:00,2.87704,2.87704,2.87426,2.87624,5250000.0
2007-04-05 08:45:00,2.87168,2.87657,2.87168,2.87657,7500000.0
2007-04-05 08:46:00,2.87198,2.87734,2.87198,2.87484,6130000.0
2007-04-05 08:47:00,2.8712,2.87573,2.8712,2.87377,6250000.0
2007-04-05 08:48:00,2.87685,2.87712,2.87255,2.8751,6250000.0
2007-04-05 08:49:00,2.87703,2.87722,2.87373,2.87722,10130000.0
2007-04-05 08:50:00,2.87466,2.87775,2.87466,2.87722,5250000.0
2007-04-05 08:51:00,2.8771,2.87742,2.87352,2.87742,9000000.0
2007-04-05 08:52:00,2.87445,2.87626,2.8711,2.87626,8000000.0
2007-04-05 08:53:00,2.87372,2.87596,2.87166,2.87456,7380000.0
2007-04-05 08:54:00,2.87667,2.87667,2.87001,2.87392,7000000.0
2007-04-05 08:55:00,2.87636,2.87636,2.87426,2.8743,5500000.0
2007-04-05 08:56:00,2.87235,2.87619,2.87231,2.87549,7000000.0
2007-04-05 08:57:00,2.87375,2.87637,2.87108,2.8747,6250000.0
2007-04-05 08:58:00,2.87733,2.87733,2.87349,2.87421,5750000.0
2007-04-05 08:59:00,2.87681,2.87757,2.87425,2.87425,7500000.0
2007-04-05 09:00:00,2.87489,2.87658,2.87101,2.87562,7750000.0
2007-04-05 09:01:00,2.87404,2.8773,2.87404,2.8773,8500000.0
2007-04-05 09:02:00,2.87409,2.8768,2.87247,2.8768,7130000.0
2007-04-05 09:03:00,2.87534,2.87579,2.87358,2.87579,7000000.0
2007-04-05 09:04:00,2.8762,2.8762,2.86996,2.87443,7130000.0
2007-04-05 09:05:00,2.87471,2.87563,2.87064,2.87064,8500000.0
2007-04-05 09:06:00,2.87267,2.87314,2.86956,2.87109,5880000.0
2007-04-05 09:07:00,2.87297,2.87387,2.86715,2.87291,10750000.0
2007-04-05 09:08:00,2.87011,2.8738,2.87011,2.87335,7250000.0
2007-04-05 09:09:00,2.87365,2.87365,2.87003,2.87305,6750000.0
2007-04-05 09:10:00,2.87385,2.87394,2.86697,2.86781,11130000.0
2007-04-05 09:11:00,2.87505,2.87667,2.87122,2.87122,6250000.0
2007-04-05 09:12:00,2.87244,2.87313,2.87006,2.87313,5500000.0
2007-04-05 09:13:00,2.87303,2.87429,2.86856,2.87429,9250000.0
2007-04-05 09:14:00,2.86938,2.87255,2.86938,2.86992,5880000.0
2007-04-05 09:15:00,2.87426,2.87426,2.86816,2.87045,6380000.0
2007-04-05 09:16:00,2.87269,2.87337,2.87114,2.87337,7500000.0
2007-04-05 09:17:00,2.87012,2.87344,2.87012,2.87292,4000000.0
2007-04-05 09:18:00,2.86943,2.87318,2.86859,2.87318,5130000.0
2007-04-05 09:19:00,2.87152,2.873,2.87086,2.87086,6750000.0
2007-04-05 09:20:00,2.87385,2.87385,2.86756,2.86756,5500000.0
2007-04-05 09:21:00,2.8716,2.8733,2.86953,2.8733,8250000.0
2007-04-05 09:22:00,2.87027,2.87299,2.86973,2.87169,7380000.0
2007-04-05 09:23:00,2.87235,2.87235,2.86612,2.87169,7750000.0
2007-04-05 09:24:00,2.87245,2.87267,2.87073,2.87267,7130000.0
2007-04-05 09:25:00,2.8714,2.87286,2.8714,2.87286,1500000.0
2007-04-05 09:26:00,2.87249,2.87288,2.86839,2.87009,8630000.0
2007-04-05 09:27:00,2.87248,2.87359,2.86819,2.87335,8000000.0
2007-04-05 09:28:00,2.87011,2.87071,2.86997,2.87015,3750000.0
2007-04-05 09:29:00,2.86802,2.87299,2.86802,2.87292,8000000.0
2007-04-05 09:30:00,2.87335,2.87335,2.86604,2.87079,9250000.0
2007-04-05 09:31:00,2.87226,2.87247,2.8673,2.86866,9130000.0
2007-04-05 09:32:00,2.87291,2.87317,2.86661,2.87013,9250000.0
2007-04-05 09:33:00,2.87302,2.87335,2.86994,2.86994,7250000.0
2007-04-05 09:34:00,2.87289,2.87289,2.8696,2.87259,7000000.0
2007-04-05 09:35:00,2.87139,2.873,2.87028,2.87269,7380000.0
2007-04-05 09:36:00,2.8727,2.873,2.86902,2.87204,9260000.0
2007-04-05 09:37:00,2.86839,2.87311,2.86839,2.87311,11250000.0
2007-04-05 09:38:00,2.87259,2.87259,2.86783,2.86875,12760000.0
2007-04-05 09:39:00,2.87148,2.87275,2.86971,2.87251,7000000.0
2007-04-05 09:40:00,2.87135,2.8727,2.86352,2.86352,5380000.0
2007-04-05 09:41:00,2.86895,2.87299,2.86895,2.8729,5260000.0
2007-04-05 09:42:00,2.87158,2.87231,2.86862,2.86862,6000000.0
2007-04-05 09:43:00,2.86991,2.87172,2.86621,2.8689,11750000.0
2007-04-05 09:44:00,2.86894,2.86912,2.86581,2.86581,10250000.0
2007-04-05 09:45:00,2.86928,2.86979,2.86711,2.86887,5500000.0
2007-04-05 09:46:00,2.86812,2.86887,2.86625,2.86887,8000000.0
2007-04-05 09:47:00,2.86856,2.86858,2.86445,2.86445,7500000.0
2007-04-05 09:48:00,2.86744,2.86942,2.86701,2.86864,6380000.0
2007-04-05 09:49:00,2.86952,2.86985,2.86656,2.86704,7000000.0
2007-04-05 09:50:00,2.86828,2.8714,2.86457,2.8714,11500000.0
2007-04-05 09:51:00,2.86815,2.87008,2.86597,2.86947,8750000.0
2007-04-05 09:52:00,2.86911,2.86988,2.86616,2.86988,7130000.0
2007-04-05 09:53:00,2.87089,2.87194,2.86747,2.87069,8750000.0
2007-04-05 09:54:00,2.86939,2.87119,2.86677,2.86972,11130000.0
2007-04-05 09:55:00,2.86733,2.86891,2.86395,2.86395,7130000.0
2007-04-05 09:56:00,2.87038,2.87038,2.86253,2.86253,11130000.0
2007-04-05 09:57:00,2.87,2.87041,2.86592,2.86884,14750000.0
2007-04-05 09:58:00,2.87027,2.87094,2.86769,2.87094,5250000.0
2007-04-05 09:59:00,2.86718,2.87088,2.86358,2.87045,11500000.0
2007-04-05 10:00:00,2.86879,2.86937,2.86591,2.86591,11750000.0
2007-04-05 10:01:00,2.8692,2.8693,2.86485,2.86485,8000000.0
2007-04-05 10:02:00,2.86968,2.86968,2.86599,2.86599,5630000.0
2007-04-05 10:03:00,2.8703,2.8703,2.86259,2.86853,12260000.0
2007-04-05 10:04:00,2.86691,2.86974,2.86586,2.867,8630000.0
2007-04-05 10:05:00,2.8658,2.8695,2.8641,2.8695,9000000.0
2007-04-05 10:06:00,2.86872,2.86917,2.86671,2.86671,5750000.0
2007-04-05 10:07:00,2.86846,2.87011,2.86586,2.86586,8750000.0
2007-04-05 10:08:00,2.87031,2.87105,2.86484,2.86762,6250000.0
2007-04-05 10:09:00,2.8638,2.87111,2.8638,2.86776,14630000.0
2007-04-05 10:10:00,2.87045,2.87064,2.86637,2.87005,5130000.0
2007-04-05 10:11:00,2.86829,2.87156,2.86546,2.86751,9750000.0
2007-04-05 10:12:00,2.86871,2.87148,2.8687,2.87148,7630000.0
2007-04-05 10:13:00,2.87108,2.87158,2.86707,2.86887,11000000.0
2007-04-05 10:14:00,2.8712,2.8712,2.86594,2.87117,9500000.0
2007-04-05 10:15:00,2.87073,2.87163,2.86703,2.87163,7000000.0
2007-04-05 10:16:00,2.87155,2.87155,2.8649,2.8649,12010000.0
2007-04-05 10:17:00,2.87037,2.87132,2.86383,2.86879,12750000.0
2007-04-05 10:18:00,2.8718,2.8718,2.86625,2.86798,9250000.0
2007-04-05 10:19:00,2.86892,2.87185,2.86892,2.87125,5250000.0
2007-04-05 10:20:00,2.86801,2.87255,2.86592,2.87246,5630000.0
2007-04-05 10:21:00,2.87176,2.87226,2.86796,2.87226,11880000.0
2007-04-05 10:22:00,2.87205,2.87245,2.86881,2.87086,5250000.0
2007-04-05 10:23:00,2.87018,2.87188,2.86708,2.87188,7000000.0
2007-04-05 10:24:00,2.86884,2.87102,2.86793,2.86839,5250000.0
2007-04-05 10:25:00,2.86912,2.87136,2.86836,2.871,9250000.0
2007-04-05 10:26:00,2.87149,2.87149,2.86949,2.87048,7630000.0
2007-04-05 10:27:00,2.87042,2.88107,2.86671,2.87134,14750000.0
2007-04-05 10:28:00,2.86732,2.87083,2.86436,2.86969,13750000.0
2007-04-05 10:29:00,2.86831,2.87161,2.8674,2.8694,9750000.0
2007-04-05 10:30:00,2.87038,2.87109,2.86691,2.86962,8750000.0
2007-04-05 10:31:00,2.86589,2.87075,2.86589,2.86715,9750000.0
2007-04-05 10:32:00,2.87002,2.871,2.86868,2.86991,8500000.0
2007-04-05 10:33:00,2.87192,2.87192,2.86744,2.87102,16000000.0
2007-04-05 10:34:00,2.87157,2.87157,2.86459,2.86886,10000000.0
2007-04-05 10:35:00,2.86971,2.87048,2.86603,2.86653,17000000.0
2007-04-05 10:36:00,2.86894,2.87058,2.86628,2.86977,8510000.0
2007-04-05 10:37:00,2.87057,2.8706,2.86473,2.8675,15750000.0
2007-04-05 10:38:00,2.8719,2.8719,2.86904,2.87013,6250000.0
2007-04-05 10:39:00,2.87033,2.87094,2.86861,2.87094,7750000.0
2007-04-05 10:40:00,2.87148,2.87148,2.86416,2.86999,8750000.0
2007-04-05 10:41:00,2.86995,2.87101,2.86899,2.87087,8750000.0
2007-04-05 10:42:00,2.86864,2.87129,2.86864,2.86892,9250000.0
2007-04-05 10:43:00,2.86894,2.87037,2.86894,2.87037,6000000.0
2007-04-05 10:44:00,2.86821,2.86922,2.8635,2.86762,11500000.0
2007-04-05 10:45:00,2.86756,2.86923,2.86324,2.86682,7000000.0
2007-04-05 10:46:00,2.86647,2.86994,2.86613,2.86964,9380000.0
2007-04-05 10:47:00,2.87086,2.8709,2.86433,2.86759,6630000.0
2007-04-05 10:48:00,2.86957,2.8707,2.86739,2.86753,6000000.0
2007-04-05 10:49:00,2.87153,2.87153,2.86582,2.86837,11250000.0
2007-04-05 10:50:00,2.87163,2.87163,2.86839,2.86839,5750000.0
2007-04-05 10:51:00,2.87001,2.87062,2.86658,2.86761,8630000.0
2007-04-05 10:52:00,2.86944,2.87148,2.86731,2.86731,7250000.0
2007-04-05 10:53:00,2.87045,2.87136,2.86879,2.87132,8130000.0
2007-04-05 10:54:00,2.87133,2.87156,2.8681,2.87156,7380000.0
2007-04-05 10:55:00,2.87131,2.87131,2.86735,2.86735,7000000.0
2007-04-05 10:56:00,2.86436,2.87062,2.86436,2.86651,9250000.0
2007-04-05 10:57:00,2.87086,2.87086,2.86947,2.87076,6750000.0
2007-04-05 10:58:00,2.86983,2.87106,2.86524,2.87106,10250000.0
2007-04-05 10:59:00,2.87198,2.87198,2.86467,2.87132,16250000.0
2007-04-05 11:00:00,2.87005,2.8717,2.86711,2.8717,5250000.0
2007-04-05 11:01:00,2.87082,2.87147,2.86416,2.86658,12380000.0
2007-04-05 11:02:00,2.87096,2.87113,2.86809,2.86929,5250000.0
2007-04-05 11:03:00,2.87238,2.87247,2.86796,2.87247,7500000.0
2007-04-05 11:04:00,2.87211,2.87228,2.86883,2.87081,7130000.0
2007-04-05 11:05:00,2.87296,2.87296,2.86742,2.86742,13500000.0
2007-04-05 11:06:00,2.87193,2.87193,2.86539,2.87175,15880000.0
2007-04-05 11:07:00,2.86909,2.87195,2.86909,2.87186,5630000.0
2007-04-05 11:08:00,2.86899,2.87098,2.86854,2.87098,7510000.0
2007-04-05 11:09:00,2.86801,2.87157,2.86748,2.87137,6500000.0
2007-04-05 11:10:00,2.87171,2.87177,2.86635,2.87087,7750000.0
2007-04-05 11:11:00,2.87178,2.87195,2.86863,2.87012,7000000.0
2007-04-05 11:12:00,2.86937,2.8719,2.86862,2.8719,13130000.0
2007-04-05 11:13:00,2.868,2.87161,2.868,2.87067,5500000.0
2007-04-05 11:14:00,2.87238,2.87238,2.86751,2.86924,9880000.0
2007-04-05 11:15:00,2.86952,2.87238,2.86952,2.87054,11250000.0
2007-04-05 11:16:00,2.86941,2.87193,2.86845,2.86919,10250000.0
2007-04-05 11:17:00,2.8703,2.87204,2.8683,2.87088,8500000.0
2007-04-05 11:18:00,2.86887,2.87237,2.86834,2.86834,7630000.0
2007-04-05 11:19:00,2.86973,2.87058,2.86808,2.86906,9000000.0
2007-04-05 11:20:00,2.86563,2.86944,2.86343,2.86724,7750000.0
2007-04-05 11:21:00,2.86815,2.87206,2.86638,2.86694,10880000.0
2007-04-05 11:22:00,2.86955,2.87029,2.86817,2.87007,4880000.0
2007-04-05 11:23:00,2.87036,2.87036,2.86503,2.86947,11000000.0
2007-04-05 11:24:00,2.86791,2.87121,2.86515,2.86777,14260000.0
2007-04-05 11:25:00,2.87119,2.87119,2.86621,2.86748,12010000.0
2007-04-05 11:26:00,2.86948,2.87028,2.86677,2.86846,8380000.0
2007-04-05 11:27:00,2.87026,2.87026,2.86598,2.86749,7000000.0
2007-04-05 11:28:00,2.86953,2.8707,2.86799,2.86799,7000000.0
2007-04-05 11:29:00,2.86789,2.87024,2.86773,2.86983,7000000.0
2007-04-05 11:30:00,2.86996,2.86996,2.86678,2.86864,6500000.0
2007-04-05 11:31:00,2.86969,2.86969,2.86611,2.86742,5750000.0
2007-04-05 11:32:00,2.87046,2.8709,2.86557,2.86969,7250000.0
2007-04-05 11:35:00,2.87066,2.87066,2.86756,2.87062,9630000.0
2007-04-05 11:36:00,2.86838,2.87094,2.86833,2.87031,8250000.0
2007-04-05 11:37:00,2.86813,2.86989,2.86621,2.86784,8000000.0
2007-04-05 11:38:00,2.86906,2.8712,2.86557,2.86752,6750000.0
2007-04-05 11:39:00,2.87094,2.871,2.86375,2.86375,7130000.0
2007-04-05 11:40:00,2.8674,2.87096,2.86593,2.87096,7000000.0
2007-04-05 11:41:00,2.87131,2.87131,2.86468,2.86468,5500000.0
2007-04-05 11:42:00,2.87228,2.87228,2.86512,2.86512,7750000.0
2007-04-05 11:43:00,2.86901,2.87085,2.86684,2.86847,10630000.0
2007-04-05 11:44:00,2.87001,2.87125,2.86597,2.86597,10750000.0
2007-04-05 11:45:00,2.8705,2.8705,2.86764,2.86946,12130000.0
2007-04-05 11:46:00,2.87039,2.87039,2.8666,2.86845,8000000.0
2007-04-05 11:47:00,2.87039,2.87061,2.86753,2.86936,7640000.0
2007-04-05 11:48:00,2.86672,2.87032,2.86672,2.87032,4880000.0
2007-04-05 11:49:00,2.86739,2.87016,2.864,2.86954,8130000.0
2007-04-05 11:50:00,2.87002,2.8708,2.86571,2.8708,9750000.0
2007-04-05 11:51:00,2.86597,2.87134,2.86529,2.86959,11380000.0
2007-04-05 11:52:00,2.87171,2.87171,2.867,2.86763,11750000.0
2007-04-05 11:53:00,2.86689,2.87095,2.86642,2.86743,7250000.0
2007-04-05 11:54:00,2.86787,2.87035,2.86787,2.86787,6630000.0
2007-04-05 11:55:00,2.87011,2.87036,2.86617,2.86781,8760000.0
2007-04-05 11:56:00,2.86974,2.87075,2.86677,2.86781,7750000.0
2007-04-05 11:57:00,2.86943,2.87068,2.86539,2.86764,11500000.0
2007-04-05 11:58:00,2.87022,2.87049,2.86503,2.86767,9750000.0
2007-04-05 11:59:00,2.86971,2.8709,2.8683,2.8709,9380000.0
2007-04-05 12:00:00,2.86762,2.87059,2.86749,2.87017,12380000.0
2007-04-05 12:01:00,2.86374,2.86971,2.86374,2.86937,8510000.0
2007-04-05 12:02:00,2.867,2.87022,2.867,2.86848,6380000.0
2007-04-05 12:03:00,2.86863,2.8705,2.86539,2.8705,11500000.0
2007-04-05 12:04:00,2.86854,2.86883,2.86767,2.86822,6250000.0
2007-04-05 12:05:00,2.86828,2.86911,2.86705,2.86909,8000000.0
2007-04-05 12:06:00,2.86966,2.86966,2.86499,2.86858,11750000.0
2007-04-05 12:07:00,2.86764,2.86885,2.86596,2.86836,8500000.0
2007-04-05 12:08:00,2.86827,2.86976,2.86398,2.86976,8500000.0
2007-04-05 12:09:00,2.86946,2.86977,2.86578,2.86649,5250000.0
2007-04-05 12:10:00,2.86959,2.8703,2.86402,2.86998,12880000.0
2007-04-05 12:11:00,2.87004,2.8702,2.86532,2.86678,8500000.0
2007-04-05 12:12:00,2.86534,2.86942,2.86468,2.86942,5880000.0
2007-04-05 12:13:00,2.86804,2.87044,2.86663,2.87044,7250000.0
2007-04-05 12:14:00,2.87082,2.87082,2.86657,2.87029,7140000.0
2007-04-05 12:15:00,2.86783,2.87053,2.86636,2.87053,6250000.0
2007-04-05 12:16:00,2.8683,2.87232,2.8683,2.87094,9000000.0
2007-04-05 12:17:00,2.86849,2.87173,2.86675,2.86949,8000000.0
2007-04-05 12:18:00,2.87247,2.87247,2.86751,2.86751,9750000.0
2007-04-05 12:19:00,2.87096,2.87162,2.86711,2.87034,6880000.0
2007-04-05 12:20:00,2.86885,2.8705,2.86878,2.8705,9750000.0
2007-04-05 12:21:00,2.86878,2.87089,2.8644,2.8693,9500000.0
2007-04-05 12:22:00,2.86844,2.8712,2.86671,2.8712,10750000.0
2007-04-05 12:23:00,2.87067,2.87147,2.86648,2.86863,10880000.0
2007-04-05 12:24:00,2.86997,2.87084,2.86731,2.86731,11380000.0
2007-04-05 12:25:00,2.86982,2.87078,2.86705,2.86906,8000000.0
2007-04-05 12:26:00,2.87136,2.87136,2.86628,2.86789,5380000.0
2007-04-05 12:27:00,2.86984,2.86984,2.86383,2.86389,7130000.0
2007-04-05 12:28:00,2.86808,2.87077,2.86721,2.8704,7500000.0
2007-04-05 12:29:00,2.8694,2.87121,2.86739,2.86796,12630000.0
2007-04-05 12:30:00,2.87006,2.87021,2.86636,2.86817,6640000.0
2007-04-05 12:31:00,2.86958,2.87066,2.86873,2.87066,6250000.0
2007-04-05 12:32:00,2.86789,2.86946,2.86423,2.86754,9130000.0
2007-04-05 12:33:00,2.86742,2.87096,2.86702,2.86983,9500000.0
2007-04-05 12:34:00,2.86964,2.87089,2.86631,2.87019,8130000.0
2007-04-05 12:35:00,2.86652,2.87009,2.86652,2.87009,11130000.0
2007-04-05 12:36:00,2.86999,2.86999,2.86823,2.86823,7630000.0
2007-04-05 12:37:00,2.86767,2.87047,2.86559,2.86967,15250000.0
2007-04-05 12:38:00,2.86774,2.87076,2.86737,2.87076,7630000.0
2007-04-05 12:39:00,2.86881,2.87075,2.86759,2.87016,13890000.0
2007-04-05 12:40:00,2.8699,2.87067,2.86805,2.87028,8000000.0
2007-04-05 12:41:00,2.8694,2.87214,2.86837,2.86876,7750000.0
2007-04-05 12:42:00,2.86933,2.87064,2.86871,2.8705,6750000.0
2007-04-05 12:43:00,2.87114,2.87144,2.86841,2.86992,11750000.0
2007-04-05 12:46:00,2.86943,2.8695,2.86672,2.86798,7000000.0
2007-04-05 12:47:00,2.87031,2.87173,2.86686,2.87024,8880000.0
2007-04-05 12:48:00,2.86961,2.87075,2.86772,2.8688,11380000.0
2007-04-05 12:50:00,2.87015,2.87101,2.86713,2.86733,5250000.0
2007-04-05 12:52:00,2.86969,2.87116,2.86668,2.86976,7630000.0
2007-04-05 12:53:00,2.86774,2.86935,2.86774,2.86825,5750000.0
2007-04-05 12:54:00,2.87084,2.87084,2.86543,2.86543,7380000.0
2007-04-05 12:55:00,2.86896,2.87072,2.86611,2.86817,13010000.0
2007-04-05 12:56:00,2.86926,2.87022,2.86756,2.86989,7260000.0
2007-04-05 12:57:00,2.87032,2.87032,2.86657,2.86747,5880000.0
2007-04-05 12:58:00,2.86919,2.87039,2.86432,2.86976,10130000.0
2007-04-05 12:59:00,2.87039,2.87039,2.86607,2.86648,6250000.0
2007-04-05 13:00:00,2.87088,2.8709,2.86787,2.86787,5130000.0
2007-04-05 13:01:00,2.86831,2.86974,2.86536,2.86536,8760000.0
2007-04-05 13:02:00,2.8676,2.87023,2.86523,2.87023,9010000.0
2007-04-05 13:03:00,2.86359,2.86943,2.86359,2.8692,12880000.0
2007-04-05 13:04:00,2.87046,2.87046,2.86777,2.86929,7880000.0
2007-04-05 13:05:00,2.8668,2.87033,2.8668,2.87033,10000000.0
2007-04-05 13:06:00,2.86697,2.86996,2.86436,2.86769,6000000.0
2007-04-05 13:07:00,2.8699,2.8699,2.86372,2.86843,7250000.0
2007-04-05 13:08:00,2.86809,2.8694,2.86622,2.86622,8250000.0
2007-04-05 13:09:00,2.86763,2.86927,2.86426,2.86663,9130000.0
2007-04-05 13:10:00,2.86721,2.86861,2.86329,2.86615,8380000.0
2007-04-05 13:11:00,2.86774,2.86857,2.86488,2.86803,5250000.0
2007-04-05 13:12:00,2.86787,2.86923,2.86551,2.86923,10880000.0
2007-04-05 13:13:00,2.86598,2.86857,2.86485,2.86796,8000000.0
2007-04-05 13:14:00,2.86264,2.8682,2.86264,2.86302,5500000.0
2007-04-05 13:15:00,2.86787,2.86794,2.86426,2.86794,6880000.0
2007-04-05 13:16:00,2.86806,2.86976,2.86585,2.86592,10630000.0
2007-04-05 13:17:00,2.8649,2.86857,2.8649,2.86706,10380000.0
2007-04-05 13:18:00,2.86315,2.86811,2.86315,2.86802,9880000.0
2007-04-05 13:19:00,2.86633,2.86895,2.86369,2.86558,10380000.0
2007-04-05 13:20:00,2.86344,2.86784,2.86344,2.86691,12500000.0
2007-04-05 13:21:00,2.86654,2.86813,2.863,2.8667,9640000.0
2007-04-05 13:22:00,2.86479,2.86806,2.86406,2.86406,17260000.0
2007-04-05 13:23:00,2.86504,2.86938,2.86472,2.86815,11760000.0
2007-04-05 13:24:00,2.86759,2.86787,2.86532,2.86709,5500000.0
2007-04-05 13:26:00,2.86649,2.86888,2.86495,2.86814,12000000.0
2007-04-05 13:27:00,2.86388,2.86752,2.86388,2.8659,5380000.0
2007-04-05 13:28:00,2.86805,2.86816,2.86375,2.86791,9000000.0
2007-04-05 13:29:00,2.86799,2.86885,2.86569,2.86569,8880000.0
2007-04-05 13:30:00,2.86821,2.86821,2.86467,2.86602,5630000.0
2007-04-05 13:31:00,2.86665,2.8678,2.86484,2.86717,8500000.0
2007-04-05 13:32:00,2.86871,2.86902,2.86644,2.86702,8500000.0
2007-04-05 13:33:00,2.86814,2.8688,2.86166,2.86766,15250000.0
2007-04-05 13:34:00,2.86588,2.86853,2.86588,2.86853,11500000.0
2007-04-05 13:35:00,2.86885,2.86885,2.86435,2.86864,14130000.0
2007-04-05 13:36:00,2.86783,2.86828,2.86385,2.86828,9000000.0
2007-04-05 13:38:00,2.86802,2.8687,2.8656,2.8656,11880000.0
2007-04-05 13:39:00,2.86572,2.8693,2.86572,2.8693,5130000.0
2007-04-05 13:40:00,2.86817,2.86867,2.86508,2.86835,6630000.0
2007-04-05 13:41:00,2.8686,2.8693,2.8657,2.8693,6500000.0
2007-04-05 13:42:00,2.86858,2.8689,2.86463,2.86463,6000000.0
2007-04-05 13:43:00,2.86752,2.86858,2.8654,2.8654,8000000.0
2007-04-05 13:44:00,2.86662,2.86857,2.86368,2.8679,8250000.0
2007-04-05 13:45:00,2.86681,2.86844,2.86515,2.86844,6750000.0
2007-04-05 13:46:00,2.86861,2.86861,2.86426,2.86426,11000000.0
2007-04-05 13:47:00,2.86786,2.86889,2.86313,2.86889,11630000.0
2007-04-05 13:48:00,2.86944,2.86944,2.86287,2.86522,5250000.0
2007-04-05 13:49:00,2.86491,2.86899,2.86195,2.86777,12630000.0
2007-04-05 13:50:00,2.86777,2.86777,2.8638,2.86606,5880000.0
2007-04-05 13:51:00,2.86804,2.86805,2.86149,2.86568,8380000.0
2007-04-05 13:52:00,2.86798,2.86849,2.86313,2.86705,9630000.0
2007-04-05 13:53:00,2.86781,2.86878,2.86781,2.86831,5130000.0
2007-04-05 13:54:00,2.86531,2.86766,2.86317,2.86766,8500000.0
2007-04-05 13:55:00,2.86699,2.86775,2.86341,2.86759,7750000.0
2007-04-05 13:56:00,2.86298,2.86789,2.86259,2.86594,7000000.0
2007-04-05 13:57:00,2.86744,2.86747,2.86533,2.86668,7630000.0
2007-04-05 13:58:00,2.8663,2.8663,2.8617,2.86219,11880000.0
2007-04-05 13:59:00,2.86363,2.86522,2.86064,2.86363,7020000.0
2007-04-05 14:00:00,2.8611,2.86464,2.8592,2.86464,6000000.0
2007-04-05 14:01:00,2.86077,2.86391,2.86005,2.86005,10510000.0
2007-04-05 14:02:00,2.86295,2.86418,2.86171,2.86331,6500000.0
2007-04-05 14:03:00,2.86317,2.86571,2.86031,2.86539,6760000.0
2007-04-05 14:04:00,2.86361,2.86602,2.86264,2.86446,10500000.0
2007-04-05 14:05:00,2.8637,2.86559,2.86192,2.86464,5380000.0
2007-04-05 14:06:00,2.86517,2.86647,2.86284,2.86285,8250000.0
2007-04-05 14:07:00,2.86464,2.86552,2.8612,2.86528,10750000.0
2007-04-05 14:08:00,2.86394,2.86522,2.86157,2.86522,6250000.0
2007-04-05 14:09:00,2.86304,2.8655,2.86304,2.86401,7250000.0
2007-04-05 14:10:00,2.86556,2.86681,2.86192,2.86298,6250000.0
2007-04-05 14:11:00,2.86417,2.86609,2.86206,2.86262,6880000.0
2007-04-05 14:12:00,2.86614,2.86656,2.8639,2.86405,14130000.0
2007-04-05 14:13:00,2.86631,2.86631,2.86278,2.86604,6500000.0
2007-04-05 14:14:00,2.86429,2.86755,2.86333,2.86363,9000000.0
2007-04-05 14:15:00,2.86523,2.86729,2.86275,2.86394,5750000.0
2007-04-05 14:16:00,2.86517,2.86604,2.86331,2.86393,8750000.0
2007-04-05 14:17:00,2.86753,2.86753,2.86369,2.86369,5130000.0
2007-04-05 14:18:00,2.86585,2.86684,2.86385,2.86438,8750000.0
2007-04-05 14:19:00,2.86484,2.8668,2.86404,2.86479,6250000.0
2007-04-05 14:20:00,2.86742,2.86745,2.86413,2.86447,6250000.0
2007-04-05 14:21:00,2.86633,2.86735,2.86108,2.86392,10130000.0
2007-04-05 14:22:00,2.86371,2.86641,2.86371,2.86445,8250000.0
2007-04-05 14:23:00,2.86576,2.86687,2.86285,2.86676,10250000.0
2007-04-05 14:24:00,2.8657,2.86704,2.86247,2.86704,6000000.0
2007-04-05 14:25:00,2.8649,2.86676,2.86116,2.86299,5630000.0
2007-04-05 14:26:00,2.86682,2.86682,2.8579,2.8579,5500000.0
2007-04-05 14:27:00,2.86522,2.86522,2.86248,2.86378,7250000.0
2007-04-05 14:28:00,2.86154,2.86607,2.86044,2.8633,8500000.0
2007-04-05 14:29:00,2.86076,2.86554,2.86076,2.86455,9000000.0
2007-04-05 14:30:00,2.86505,2.86505,2.8598,2.8598,6000000.0
2007-04-05 14:31:00,2.86454,2.86668,2.8621,2.86287,9750000.0
2007-04-05 14:32:00,2.86431,2.86516,2.86213,2.86516,12130000.0
2007-04-05 14:33:00,2.8637,2.86402,2.85859,2.86218,7130000.0
2007-04-05 14:34:00,2.8654,2.8655,2.86074,2.86212,8130000.0
2007-04-05 14:35:00,2.86266,2.86463,2.85935,2.85935,5250000.0
2007-04-05 14:36:00,2.86322,2.86381,2.86178,2.86195,5500000.0
2007-04-05 14:37:00,2.86483,2.86483,2.86132,2.86417,6500000.0
2007-04-05 14:38:00,2.86122,2.86322,2.86029,2.8625,8250000.0
2007-04-05 14:39:00,2.86286,2.86362,2.86167,2.86167,5130000.0
2007-04-05 14:40:00,2.86363,2.86363,2.86019,2.8612,10630000.0
2007-04-05 14:41:00,2.86402,2.86402,2.86103,2.86137,8130000.0
2007-04-05 14:42:00,2.86263,2.86263,2.85733,2.85733,7130000.0
2007-04-05 14:43:00,2.8616,2.86216,2.85611,2.8587,11380000.0
2007-04-05 14:44:00,2.86049,2.86528,2.86049,2.8611,6250000.0
2007-04-05 14:45:00,2.86278,2.86283,2.8579,2.86151,7500000.0
2007-04-05 14:46:00,2.86101,2.8633,2.85764,2.85764,14630000.0
2007-04-05 14:47:00,2.8615,2.86262,2.85937,2.86262,10250000.0
2007-04-05 14:48:00,2.86235,2.86316,2.85975,2.8605,12000000.0
2007-04-05 14:49:00,2.86116,2.86212,2.85919,2.86212,6500000.0
2007-04-05 14:50:00,2.86083,2.86215,2.85679,2.85843,6750000.0
2007-04-05 14:51:00,2.86223,2.86355,2.86005,2.86005,9750000.0
2007-04-05 14:52:00,2.86247,2.86308,2.85802,2.86113,9880000.0
2007-04-05 14:53:00,2.86268,2.86288,2.85978,2.85978,6500000.0
2007-04-05 14:54:00,2.86165,2.86239,2.85738,2.86217,16000000.0
2007-04-05 14:55:00,2.8599,2.86287,2.85844,2.86017,12630000.0
2007-04-05 14:56:00,2.86178,2.86198,2.85966,2.85983,9260000.0
2007-04-05 14:57:00,2.86059,2.86252,2.85905,2.86184,7750000.0
2007-04-05 14:58:00,2.8583,2.86293,2.8583,2.86089,9750000.0
2007-04-05 14:59:00,2.85811,2.86142,2.85764,2.86023,8250000.0
2007-04-05 15:00:00,2.86011,2.86256,2.85791,2.85791,10010000.0
2007-04-05 15:01:00,2.86125,2.86367,2.85903,2.85903,10250000.0
2007-04-05 15:02:00,2.86337,2.86337,2.85856,2.86149,11250000.0
2007-04-05 15:03:00,2.85611,2.86141,2.85479,2.85919,10250000.0
2007-04-05 15:04:00,2.85935,2.86133,2.85935,2.85971,5500000.0
2007-04-05 15:05:00,2.8616,2.86245,2.85844,2.85844,7000000.0
2007-04-05 15:06:00,2.86252,2.86292,2.86012,2.86012,7250000.0
2007-04-05 15:07:00,2.86239,2.86254,2.85798,2.86107,13250000.0
2007-04-05 15:08:00,2.86285,2.86285,2.85844,2.86153,7250000.0
2007-04-05 15:09:00,2.86084,2.86147,2.85794,2.86115,8750000.0
2007-04-05 15:10:00,2.86106,2.86106,2.85724,2.85998,7500000.0
2007-04-05 15:11:00,2.85614,2.85959,2.85507,2.85657,10380000.0
2007-04-05 15:12:00,2.86004,2.86012,2.85801,2.8588,9000000.0
2007-04-05 15:13:00,2.85788,2.85825,2.85412,2.85412,6380000.0
2007-04-05 15:14:00,2.85748,2.85945,2.85533,2.85766,9000000.0
2007-04-05 15:15:00,2.85791,2.85826,2.85467,2.85798,10250000.0
2007-04-05 15:16:00,2.85774,2.85822,2.85425,2.85425,8630000.0
2007-04-05 15:17:00,2.85918,2.85964,2.85484,2.85964,10510000.0
2007-04-05 15:18:00,2.85828,2.85951,2.85595,2.85703,7750000.0
2007-04-05 15:19:00,2.85845,2.85922,2.85514,2.85514,7250000.0
2007-04-05 15:20:00,2.85711,2.8594,2.85619,2.85923,6250000.0
2007-04-05 15:21:00,2.85867,2.85897,2.853,2.85838,15880000.0
2007-04-05 15:22:00,2.85606,2.85728,2.85177,2.85254,16380000.0
2007-04-05 15:23:00,2.85617,2.85617,2.85169,2.85552,5750000.0
2007-04-05 15:24:00,2.85541,2.85717,2.85246,2.85685,6500000.0
2007-04-05 15:25:00,2.8555,2.85574,2.85113,2.85148,5250000.0
2007-04-05 15:26:00,2.85554,2.85562,2.85052,2.85493,12250000.0
2007-04-05 15:27:00,2.85448,2.85501,2.85189,2.85406,6000000.0
2007-04-05 15:28:00,2.84906,2.85311,2.84745,2.84972,8500000.0
2007-04-05 15:29:00,2.84812,2.85317,2.84812,2.85288,5750000.0
2007-04-05 15:30:00,2.85206,2.85273,2.85041,2.85054,6500000.0
2007-04-05 15:31:00,2.85309,2.85364,2.85168,2.85235,8250000.0
2007-04-05 15:32:00,2.8532,2.85392,2.84964,2.85372,10880000.0
2007-04-05 15:33:00,2.84999,2.85409,2.84999,2.85403,7500000.0
2007-04-05 15:34:00,2.85101,2.85442,2.85101,2.853,7500000.0
2007-04-05 15:35:00,2.85255,2.85415,2.85019,2.85398,9250000.0
2007-04-05 15:36:00,2.85337,2.85391,2.84913,2.84952,13250000.0
2007-04-05 15:37:00,2.85458,2.85458,2.85014,2.85316,7500000.0
2007-04-05 15:38:00,2.85122,2.8546,2.84742,2.85211,11000000.0
2007-04-05 15:39:00,2.85292,2.85292,2.8476,2.85219,7500000.0
2007-04-05 15:40:00,2.85324,2.85484,2.84718,2.85378,9630000.0
2007-04-05 15:41:00,2.85031,2.85419,2.84974,2.84974,6250000.0
2007-04-05 15:42:00,2.85356,2.85406,2.85127,2.8531,7630000.0
2007-04-05 15:43:00,2.85055,2.85233,2.84962,2.85233,5880000.0
2007-04-05 15:44:00,2.85272,2.85273,2.84805,2.85174,7750000.0
2007-04-05 15:45:00,2.85134,2.85136,2.84929,2.8494,5010000.0
2007-04-05 15:46:00,2.85108,2.85152,2.8467,2.85091,13260000.0
2007-04-05 15:47:00,2.85179,2.85213,2.84818,2.85027,11380000.0
2007-04-05 15:48:00,2.85184,2.8524,2.8488,2.85131,6630000.0
2007-04-05 15:49:00,2.85234,2.85234,2.84514,2.85164,9000000.0
2007-04-05 15:50:00,2.85078,2.85353,2.84806,2.85252,10500000.0
2007-04-05 15:51:00,2.8509,2.85304,2.84824,2.84824,6500000.0
2007-04-05 15:52:00,2.84861,2.85111,2.84608,2.85034,9750000.0
2007-04-05 15:53:00,2.85204,2.85204,2.84711,2.84976,10380000.0
2007-04-05 15:54:00,2.84972,2.85065,2.84396,2.84983,12380000.0
2007-04-05 15:55:00,2.85162,2.85162,2.84674,2.8509,6500000.0
2007-04-05 15:56:00,2.85027,2.85249,2.84861,2.85171,6630000.0
2007-04-05 15:57:00,2.85245,2.85245,2.84624,2.85115,9380000.0
2007-04-05 15:58:00,2.84904,2.85133,2.84661,2.84661,9130000.0
2007-04-05 15:59:00,2.84859,2.85199,2.84859,2.85199,8130000.0
2007-04-05 16:00:00,2.85035,2.85346,2.84994,2.85031,11130000.0
2007-04-05 16:01:00,2.85251,2.85315,2.848,2.85258,14760000.0
2007-04-05 16:02:00,2.85224,2.85459,2.84941,2.85032,6750000.0
2007-04-05 16:03:00,2.85314,2.85414,2.85221,2.85321,8880000.0
2007-04-05 16:04:00,2.85175,2.8538,2.85002,2.8521,6380000.0
2007-04-05 16:05:00,2.85095,2.85282,2.84696,2.85267,9010000.0
2007-04-05 16:06:00,2.85012,2.85284,2.85012,2.85284,7750000.0
2007-04-05 16:07:00,2.84931,2.85228,2.84931,2.85216,9750000.0
2007-04-05 16:08:00,2.84887,2.85227,2.84887,2.85016,5500000.0
2007-04-05 16:09:00,2.85283,2.85348,2.84986,2.85094,12500000.0
2007-04-05 16:10:00,2.85368,2.85368,2.84872,2.85066,11260000.0
2007-04-05 16:11:00,2.85326,2.85386,2.84857,2.85145,10000000.0
2007-04-05 16:12:00,2.85508,2.85508,2.84734,2.8493,11380000.0
2007-04-05 16:13:00,2.85414,2.85517,2.85258,2.85517,5500000.0
2007-04-05 16:14:00,2.85367,2.85474,2.8497,2.8497,8130000.0
2007-04-05 16:15:00,2.85206,2.85416,2.85107,2.85107,7380000.0
2007-04-05 16:16:00,2.85318,2.85424,2.85,2.85269,10380000.0
2007-04-05 16:17:00,2.85156,2.85476,2.8492,2.85125,10000000.0
2007-04-05 16:18:00,2.85387,2.85432,2.849,2.85432,8880000.0
2007-04-05 16:19:00,2.85418,2.85491,2.85043,2.85389,9130000.0
2007-04-05 16:20:00,2.85272,2.8545,2.85095,2.85095,8000000.0
2007-04-05 16:21:00,2.8546,2.85495,2.84999,2.85182,11250000.0
2007-04-05 16:22:00,2.85312,2.85399,2.85061,2.85065,9130000.0
2007-04-05 16:23:00,2.85364,2.85517,2.84826,2.85175,6250000.0
2007-04-05 16:24:00,2.85221,2.8532,2.84916,2.85261,12000000.0
2007-04-05 16:25:00,2.85324,2.85379,2.85031,2.85302,7000000.0
2007-04-05 16:26:00,2.8513,2.85381,2.85099,2.85134,8630000.0
2007-04-05 16:27:00,2.85099,2.85441,2.85099,2.85441,6760000.0
2007-04-05 16:28:00,2.85434,2.85445,2.8474,2.85262,7380000.0
2007-04-05 16:29:00,2.85339,2.85339,2.84783,2.85298,8000000.0
2007-04-05 16:30:00,2.85198,2.85425,2.84773,2.85425,5760000.0
2007-04-05 16:31:00,2.85241,2.85391,2.84986,2.85296,8880000.0
2007-04-05 16:32:00,2.85375,2.85499,2.85187,2.85343,9500000.0
2007-04-05 16:33:00,2.85468,2.85468,2.84948,2.85306,11750000.0
2007-04-05 16:34:00,2.85376,2.85376,2.84882,2.85086,12500000.0
2007-04-05 16:35:00,2.85367,2.85384,2.85145,2.85384,5510000.0
2007-04-05 16:36:00,2.85448,2.85496,2.84635,2.85081,6250000.0
2007-04-05 16:37:00,2.84718,2.85394,2.84718,2.85387,6500000.0
2007-04-05 16:38:00,2.85327,2.85427,2.84876,2.85427,11130000.0
2007-04-05 16:39:00,2.8514,2.85335,2.85067,2.85298,7880000.0
2007-04-05 16:40:00,2.85348,2.85348,2.84829,2.85154,11750000.0
2007-04-05 16:41:00,2.85336,2.85345,2.85041,2.85243,10000000.0
2007-04-05 16:42:00,2.85262,2.85447,2.84758,2.85213,14500000.0
2007-04-05 16:43:00,2.85242,2.85312,2.84833,2.85312,6000000.0
2007-04-05 16:44:00,2.84984,2.85356,2.84984,2.85152,6630000.0
2007-04-05 16:45:00,2.85433,2.85433,2.84962,2.85291,6750000.0
2007-04-05 16:46:00,2.85168,2.85443,2.84968,2.85342,14010000.0
2007-04-05 16:47:00,2.85169,2.85348,2.84916,2.85299,5500000.0
2007-04-05 16:48:00,2.85368,2.85368,2.84741,2.85315,6750000.0
2007-04-05 16:49:00,2.85325,2.85326,2.84935,2.8523,6380000.0
2007-04-05 16:50:00,2.8511,2.8536,2.84895,2.85166,7130000.0
2007-04-05 16:51:00,2.8505,2.85383,2.84971,2.8537,7130000.0
2007-04-05 16:52:00,2.84919,2.85383,2.84919,2.85383,5130000.0
2007-04-05 16:53:00,2.85052,2.85374,2.85041,2.85059,6250000.0
2007-04-05 16:54:00,2.85199,2.85321,2.84775,2.84806,11380000.0
2007-04-05 16:55:00,2.85377,2.85377,2.84991,2.84991,7750000.0
2007-04-05 16:56:00,2.85182,2.85287,2.8507,2.85216,7380000.0
2007-04-05 16:57:00,2.85107,2.85191,2.85046,2.85116,6250000.0
2007-04-05 16:58:00,2.85051,2.85248,2.84831,2.85167,10000000.0
2007-04-05 16:59:00,2.85281,2.85281,2.84704,2.85171,9500000.0
2007-04-05 17:00:00,2.85177,2.85177,2.84562,2.85089,6880000.0
2007-04-05 17:01:00,2.84945,2.85218,2.84746,2.85194,7500000.0
2007-04-05 17:02:00,2.85235,2.85235,2.84706,2.84706,6000000.0
2007-04-05 17:03:00,2.84982,2.85145,2.84626,2.84632,10750000.0
2007-04-05 17:04:00,2.85093,2.8514,2.84859,2.84859,7750000.0
2007-04-05 17:05:00,2.84752,2.8512,2.84637,2.8512,7250000.0
2007-04-05 17:06:00,2.8518,2.8518,2.84691,2.85028,5750000.0
2007-04-05 17:07:00,2.85055,2.85137,2.84643,2.85137,13000000.0
2007-04-05 17:08:00,2.84818,2.85229,2.84818,2.85033,8250000.0
2007-04-05 17:09:00,2.8518,2.85316,2.85046,2.85254,11500000.0
2007-04-05 17:10:00,2.84969,2.8522,2.84879,2.85123,6250000.0
2007-04-05 17:11:00,2.85043,2.8507,2.8469,2.84911,5130000.0
2007-04-05 17:12:00,2.8512,2.8512,2.84648,2.847,9130000.0
2007-04-05 17:13:00,2.85045,2.85182,2.84895,2.84895,9750000.0
2007-04-05 17:14:00,2.85208,2.85208,2.84911,2.84951,9880000.0
2007-04-05 17:15:00,2.8501,2.85252,2.84835,2.84835,11380000.0
2007-04-05 17:16:00,2.85136,2.85136,2.84658,2.84658,10630000.0
2007-04-05 17:17:00,2.85176,2.85176,2.84762,2.85043,7130000.0
2007-04-05 17:18:00,2.85173,2.85173,2.84692,2.84846,9380000.0
2007-04-05 17:19:00,2.85218,2.85218,2.85012,2.85029,5250000.0
2007-04-05 17:20:00,2.84921,2.85122,2.84839,2.85122,6010000.0
2007-04-05 17:21:00,2.84675,2.85148,2.84675,2.85148,7250000.0
2007-04-05 17:22:00,2.85184,2.85241,2.84841,2.84976,10130000.0
2007-04-05 17:23:00,2.84896,2.85238,2.84723,2.85238,9750000.0
2007-04-05 17:24:00,2.84865,2.85214,2.84702,2.84783,6380000.0
2007-04-05 17:25:00,2.85151,2.85212,2.84604,2.85066,12380000.0
2007-04-05 17:26:00,2.84992,2.85246,2.84646,2.85245,12630000.0
2007-04-05 17:27:00,2.85313,2.85348,2.85135,2.85285,8500000.0
2007-04-05 17:28:00,2.85334,2.85347,2.84846,2.85289,8630000.0
2007-04-05 17:29:00,2.85433,2.85433,2.84888,2.85355,10630000.0
2007-04-05 17:30:00,2.85371,2.85382,2.85128,2.85379,10500000.0
2007-04-05 17:31:00,2.85302,2.85302,2.85029,2.85037,15500000.0
2007-04-05 17:32:00,2.85019,2.8535,2.84975,2.85329,8380000.0
2007-04-05 17:33:00,2.85481,2.85481,2.84991,2.8513,13000000.0
2007-04-05 17:34:00,2.85236,2.85427,2.84816,2.85094,8500000.0
2007-04-05 17:35:00,2.84831,2.85328,2.84831,2.85251,10880000.0
2007-04-05 17:36:00,2.8532,2.85416,2.84801,2.85416,9880000.0
2007-04-05 17:37:00,2.85373,2.85384,2.84961,2.85104,10510000.0
2007-04-05 17:38:00,2.85283,2.85431,2.84824,2.85431,16260000.0
2007-04-05 17:39:00,2.85351,2.85351,2.84975,2.8529,6750000.0
2007-04-05 17:40:00,2.85418,2.85418,2.85071,2.85085,8880000.0
2007-04-05 17:41:00,2.85083,2.85349,2.84821,2.85105,11750000.0
2007-04-05 17:42:00,2.85413,2.85413,2.85143,2.85143,12500000.0
2007-04-05 17:43:00,2.85421,2.85421,2.85054,2.85339,6000000.0
2007-04-05 17:44:00,2.85444,2.85447,2.85092,2.85148,7000000.0
2007-04-05 17:45:00,2.85427,2.85427,2.84956,2.85393,6380000.0
2007-04-05 17:46:00,2.85215,2.85399,2.84775,2.84792,13750000.0
2007-04-05 17:47:00,2.85461,2.85461,2.84888,2.84949,6750000.0
2007-04-05 17:48:00,2.85425,2.85485,2.84889,2.84917,6000000.0
2007-04-05 17:49:00,2.85108,2.85499,2.8494,2.85426,10500000.0
2007-04-05 17:50:00,2.85249,2.85401,2.84903,2.84903,10380000.0
2007-04-05 17:51:00,2.85579,2.85579,2.85004,2.85004,6500000.0
2007-04-05 17:52:00,2.85499,2.85499,2.85252,2.85409,6500000.0
2007-04-05 17:53:00,2.85122,2.85202,2.8477,2.85095,10000000.0
2007-04-05 17:54:00,2.85301,2.85521,2.84792,2.85112,8750000.0
2007-04-05 17:55:00,2.85509,2.85577,2.8499,2.8499,7750000.0
2007-04-05 17:57:00,2.85187,2.8557,2.85187,2.85317,5500000.0
2007-04-05 17:58:00,2.85548,2.85548,2.85283,2.85498,8250000.0
2007-04-05 18:00:00,2.85513,2.85549,2.85145,2.85549,13250000.0
2007-04-05 18:01:00,2.85467,2.85532,2.85065,2.85312,15630000.0
2007-04-05 18:02:00,2.85294,2.85468,2.85228,2.85243,10000000.0
2007-04-05 18:03:00,2.85514,2.85514,2.85197,2.85511,8250000.0
2007-04-05 18:04:00,2.85393,2.85579,2.85093,2.85462,12250000.0
2007-04-05 18:05:00,2.85494,2.85494,2.85274,2.85342,5500000.0
2007-04-05 18:06:00,2.85315,2.85381,2.85044,2.85339,10380000.0
2007-04-05 18:07:00,2.85155,2.8541,2.849,2.8541,10750000.0
2007-04-05 18:08:00,2.85125,2.8534,2.84953,2.84953,8000000.0
2007-04-05 18:09:00,2.85382,2.85382,2.84921,2.85156,11750000.0
2007-04-05 18:10:00,2.8494,2.85374,2.8494,2.85162,6880000.0
2007-04-05 18:11:00,2.85368,2.85368,2.84932,2.85254,8630000.0
2007-04-05 18:12:00,2.85347,2.85572,2.85098,2.85363,5500000.0
2007-04-05 18:13:00,2.85525,2.85525,2.84971,2.85284,8510000.0
2007-04-05 18:14:00,2.85497,2.85497,2.85113,2.85182,10500000.0
2007-04-05 18:16:00,2.85561,2.85561,2.85154,2.85194,9000000.0
2007-04-05 18:17:00,2.85248,2.8552,2.8494,2.85295,18380000.0
2007-04-05 18:18:00,2.85241,2.85412,2.84893,2.85212,13750000.0
2007-04-05 18:19:00,2.85439,2.85651,2.8512,2.8512,5880000.0
2007-04-05 18:20:00,2.8498,2.85225,2.8498,2.85014,9000000.0
2007-04-05 18:22:00,2.85114,2.85456,2.85114,2.85171,7510000.0
2007-04-05 18:23:00,2.85405,2.85476,2.85319,2.85461,11130000.0
2007-04-05 18:24:00,2.84987,2.85313,2.84903,2.85222,7250000.0
2007-04-05 18:25:00,2.84941,2.85409,2.84941,2.852,6380000.0
2007-04-05 18:26:00,2.85296,2.85548,2.85068,2.85548,5380000.0
2007-04-05 18:27:00,2.85396,2.85473,2.84882,2.85238,6500000.0
2007-04-05 18:28:00,2.85551,2.85551,2.85164,2.85409,6250000.0
2007-04-05 18:29:00,2.85223,2.8547,2.85121,2.85435,5630000.0
2007-04-05 18:30:00,2.85409,2.85409,2.84858,2.85096,14130000.0
2007-04-05 18:31:00,2.8538,2.8538,2.84846,2.85223,12500000.0
2007-04-05 18:32:00,2.84757,2.85158,2.84708,2.84972,10630000.0
2007-04-05 18:33:00,2.85451,2.85451,2.8485,2.84976,8500000.0
2007-04-05 18:34:00,2.85495,2.85532,2.85075,2.85088,9760000.0
2007-04-05 18:35:00,2.85333,2.85472,2.85001,2.85176,10260000.0
2007-04-05 18:36:00,2.85441,2.85441,2.85182,2.85343,8130000.0
2007-04-05 18:38:00,2.85352,2.85451,2.85301,2.85396,7000000.0
2007-04-05 18:39:00,2.85287,2.85494,2.85114,2.85379,5880000.0
2007-04-05 18:40:00,2.8506,2.85579,2.84928,2.8551,6380000.0
2007-04-05 18:41:00,2.85171,2.8541,2.84873,2.85261,7880000.0
2007-04-05 18:42:00,2.85305,2.8551,2.85087,2.8526,10500000.0
2007-04-05 18:43:00,2.85527,2.85527,2.85305,2.85519,7750000.0
2007-04-05 18:44:00,2.85516,2.85528,2.85039,2.85482,8500000.0
2007-04-05 18:45:00,2.85644,2.85644,2.85185,2.85185,5500000.0
2007-04-05 18:46:00,2.85524,2.85529,2.85036,2.85096,5260000.0
2007-04-05 18:47:00,2.85426,2.8546,2.85168,2.85423,8000000.0
2007-04-05 18:48:00,2.85284,2.85419,2.8494,2.85419,9500000.0
2007-04-05 18:49:00,2.85543,2.85543,2.85223,2.85319,7750000.0
2007-04-05 18:50:00,2.85464,2.85487,2.84825,2.84825,16250000.0
2007-04-05 18:51:00,2.85453,2.85453,2.85121,2.85446,5250000.0
2007-04-05 18:52:00,2.85411,2.85486,2.85036,2.85477,14640000.0
2007-04-05 18:53:00,2.85566,2.85566,2.84955,2.85465,11500000.0
2007-04-05 18:54:00,2.85665,2.85665,2.85271,2.85489,9000000.0
2007-04-05 18:55:00,2.85618,2.85657,2.85243,2.85527,9130000.0
2007-04-05 18:56:00,2.85453,2.8556,2.84936,2.85309,9000000.0
2007-04-05 18:57:00,2.85152,2.85388,2.84811,2.85388,9130000.0
2007-04-05 18:58:00,2.85223,2.85227,2.84842,2.84978,9750000.0
2007-04-05 19:00:00,2.85437,2.85497,2.84943,2.8544,14000000.0
2007-04-05 19:01:00,2.85162,2.85162,2.84838,2.85162,9000000.0
2007-04-05 19:02:00,2.85541,2.85562,2.84993,2.85052,11630000.0
2007-04-05 19:03:00,2.85504,2.85536,2.85321,2.85422,5630000.0
2007-04-05 19:04:00,2.85416,2.85416,2.85205,2.85205,7750000.0
2007-04-05 19:05:00,2.85373,2.85388,2.85255,2.85255,6500000.0
2007-04-05 19:06:00,2.85488,2.85488,2.8507,2.85209,4500000.0
2007-04-05 19:07:00,2.85448,2.85448,2.8483,2.8483,8260000.0
2007-04-05 19:08:00,2.8547,2.8547,2.85006,2.85381,7880000.0
2007-04-05 19:10:00,2.85546,2.85546,2.84983,2.85419,7750000.0
2007-04-05 19:11:00,2.8546,2.85531,2.85157,2.85465,15000000.0
2007-04-05 19:12:00,2.85436,2.85436,2.85175,2.85175,5500000.0
2007-04-05 19:14:00,2.8551,2.85541,2.85148,2.85523,7250000.0
2007-04-05 19:15:00,2.8548,2.8548,2.84962,2.84962,9750000.0
2007-04-05 19:17:00,2.85496,2.85496,2.84941,2.85214,7380000.0
2007-04-05 19:18:00,2.85504,2.85504,2.84967,2.85395,12130000.0
2007-04-05 19:21:00,2.85398,2.85489,2.84943,2.85489,6380000.0
2007-04-05 19:23:00,2.85328,2.85416,2.85108,2.85416,5250000.0
2007-04-05 19:24:00,2.85581,2.85581,2.84956,2.85178,5500000.0
2007-04-05 19:25:00,2.85514,2.85514,2.85056,2.85296,7750000.0
2007-04-05 19:26:00,2.8534,2.85393,2.85279,2.85385,8000000.0
2007-04-05 19:27:00,2.85281,2.85347,2.8497,2.85165,10500000.0
2007-04-05 19:29:00,2.85267,2.85477,2.84959,2.85477,7390000.0
2007-04-05 19:30:00,2.85293,2.85438,2.85243,2.8538,6880000.0
2007-04-05 19:32:00,2.85397,2.85397,2.84918,2.84918,8380000.0
2007-04-05 19:33:00,2.85378,2.85382,2.84906,2.85316,11500000.0
2007-04-05 19:34:00,2.85278,2.85278,2.84792,2.85013,11000000.0
2007-04-05 19:35:00,2.84904,2.85412,2.84691,2.85278,9250000.0
2007-04-05 19:36:00,2.85057,2.85382,2.84999,2.85307,11250000.0
2007-04-05 19:37:00,2.84593,2.85248,2.84593,2.85248,8630000.0
2007-04-05 19:38:00,2.85336,2.85336,2.84893,2.85032,9250000.0
2007-04-05 19:39:00,2.84991,2.85272,2.84991,2.85097,8750000.0
2007-04-05 19:40:00,2.85081,2.85362,2.84696,2.85294,7880000.0
2007-04-05 19:41:00,2.85019,2.85254,2.84659,2.85017,13750000.0
2007-04-05 19:42:00,2.85282,2.85299,2.85061,2.85299,6880000.0
2007-04-05 19:43:00,2.84868,2.85184,2.84868,2.85012,9250000.0
2007-04-05 19:44:00,2.84878,2.85268,2.84878,2.85252,6000000.0
2007-04-05 19:45:00,2.85053,2.85246,2.84767,2.85075,8510000.0
2007-04-05 19:46:00,2.85084,2.85291,2.85084,2.85143,8500000.0
2007-04-05 19:47:00,2.85135,2.85281,2.84986,2.85106,8880000.0
2007-04-05 19:48:00,2.85112,2.85257,2.84889,2.84889,9000000.0
2007-04-05 19:49:00,2.85007,2.85336,2.85007,2.85115,13250000.0
2007-04-05 19:50:00,2.85161,2.85513,2.84974,2.85229,7750000.0
2007-04-05 19:53:00,2.85082,2.85298,2.84902,2.85298,12250000.0
2007-04-05 19:54:00,2.85132,2.85259,2.85012,2.85163,10250000.0
2007-04-05 19:55:00,2.84931,2.85246,2.8466,2.85246,9000000.0
2007-04-05 19:56:00,2.85019,2.85268,2.84704,2.85268,9500000.0
2007-04-05 19:57:00,2.85013,2.85088,2.84688,2.84971,10630000.0
2007-04-05 19:58:00,2.85141,2.85205,2.84744,2.84744,6000000.0
2007-04-05 19:59:00,2.85074,2.85207,2.84901,2.85089,8130000.0
2007-04-05 20:00:00,2.85298,2.85298,2.85057,2.85295,9000000.0
2007-04-05 20:01:00,2.85088,2.85273,2.84906,2.85273,7500000.0
2007-04-05 20:02:00,2.85055,2.85276,2.8492,2.85078,7750000.0
2007-04-05 20:03:00,2.85042,2.85287,2.85025,2.85287,13880000.0
2007-04-05 20:04:00,2.85012,2.85236,2.84892,2.85061,17760000.0
2007-04-05 20:06:00,2.85144,2.85181,2.8474,2.84855,6500000.0
2007-04-05 20:07:00,2.84979,2.85164,2.8482,2.84883,6250000.0
2007-04-05 20:08:00,2.85031,2.85186,2.84857,2.8498,9000000.0
2007-04-05 20:09:00,2.85061,2.85208,2.85015,2.85044,6500000.0
2007-04-05 20:10:00,2.8509,2.8527,2.84971,2.84971,10750000.0
2007-04-05 20:11:00,2.85063,2.85193,2.84667,2.8495,9000000.0
2007-04-05 20:12:00,2.85018,2.85096,2.84675,2.84675,5500000.0
2007-04-05 20:13:00,2.84938,2.85215,2.84779,2.84816,7750000.0
2007-04-05 20:14:00,2.85263,2.85273,2.84957,2.8523,5880000.0
2007-04-05 20:15:00,2.85011,2.85216,2.84748,2.84869,6500000.0
2007-04-05 20:16:00,2.84962,2.85246,2.84962,2.85046,7130000.0
2007-04-05 20:17:00,2.85017,2.85129,2.84566,2.85106,14000000.0
2007-04-05 20:18:00,2.84597,2.85162,2.84549,2.84549,9500000.0
2007-04-05 20:19:00,2.8497,2.85165,2.84871,2.85021,7130000.0
2007-04-05 20:20:00,2.84959,2.85175,2.8483,2.85175,8880000.0
2007-04-05 20:21:00,2.85,2.8519,2.84786,2.8519,9000000.0
2007-04-05 20:22:00,2.85013,2.85013,2.85013,2.85013,750000.0
2007-04-05 20:26:00,2.85154,2.85226,2.84789,2.85002,10390000.0
2007-04-05 20:27:00,2.84843,2.85229,2.84786,2.85022,7630000.0
2007-04-05 20:29:00,2.85084,2.85408,2.84988,2.85396,9000000.0
2007-04-05 20:30:00,2.8521,2.85215,2.84867,2.84907,7250000.0
2007-04-05 20:31:00,2.84828,2.8504,2.84658,2.8504,12250000.0
2007-04-05 20:32:00,2.85079,2.85316,2.85035,2.85148,6000000.0
2007-04-05 20:33:00,2.85048,2.85221,2.84873,2.85051,8250000.0
2007-04-05 20:34:00,2.84865,2.8527,2.84768,2.8527,7000000.0
2007-04-05 20:39:00,2.85171,2.85295,2.8481,2.85252,8250000.0
2007-04-05 20:40:00,2.85044,2.8523,2.84987,2.85099,7500000.0
2007-04-05 20:42:00,2.85139,2.85248,2.84685,2.85052,6250000.0
2007-04-05 20:43:00,2.85137,2.85265,2.85087,2.85087,7250000.0
2007-04-05 20:44:00,2.85129,2.85378,2.84999,2.85322,8750000.0
2007-04-05 20:47:00,2.85138,2.85246,2.84756,2.85082,8750000.0
2007-04-05 20:50:00,2.85407,2.85422,2.85318,2.85362,6000000.0
2007-04-05 20:52:00,2.85002,2.85315,2.84934,2.85086,8750000.0
2007-04-05 20:53:00,2.84971,2.85246,2.84873,2.85157,7750000.0
2007-04-05 20:54:00,2.85177,2.85209,2.84912,2.85162,5250000.0
2007-04-05 20:55:00,2.85084,2.85356,2.85084,2.85356,7750000.0
2007-04-05 20:56:00,2.85122,2.85155,2.84906,2.85115,8500000.0
2007-04-05 20:57:00,2.85065,2.85127,2.84791,2.84791,6750000.0
2007-04-05 20:59:00,2.84945,2.85276,2.84924,2.85268,6500000.0
2007-04-05 21:00:00,2.85206,2.85209,2.84842,2.85188,15000000.0
2007-04-05 21:01:00,2.84972,2.85057,2.84842,2.85018,11500000.0
2007-04-05 21:02:00,2.84842,2.85209,2.84842,2.85023,6500000.0
2007-04-05 21:03:00,2.8497,2.85017,2.84748,2.84943,7750000.0
2007-04-05 21:05:00,2.85319,2.85417,2.85108,2.85352,7750000.0
2007-04-05 21:06:00,2.84972,2.85057,2.84972,2.85057,1500000.0
2007-04-05 21:10:00,2.84937,2.85186,2.84937,2.85099,9500000.0
2007-04-05 21:11:00,2.85047,2.85136,2.8478,2.84917,6250000.0
2007-04-05 21:13:00,2.84957,2.85184,2.84836,2.84836,12500000.0
2007-04-05 21:15:00,2.85049,2.85131,2.84666,2.84869,9000000.0
2007-04-05 21:16:00,2.84718,2.85126,2.84701,2.84966,6500000.0
2007-04-05 21:17:00,2.849,2.85108,2.84721,2.85025,7000000.0
2007-04-05 21:18:00,2.84657,2.85074,2.84657,2.84666,6000000.0
2007-04-05 21:19:00,2.84964,2.85129,2.84654,2.84654,7500000.0
2007-04-05 21:20:00,2.85054,2.85189,2.84678,2.84708,8500000.0
2007-04-05 21:21:00,2.85098,2.8522,2.84763,2.85039,10750000.0
2007-04-05 21:22:00,2.85066,2.85304,2.84617,2.85249,17750000.0
2007-04-05 21:24:00,2.85258,2.85324,2.8475,2.85073,6250000.0
2007-04-05 21:25:00,2.85044,2.8517,2.84705,2.84876,7000000.0
2007-04-05 21:29:00,2.85059,2.8522,2.84926,2.85044,6750000.0
2007-04-05 21:30:00,2.84786,2.85188,2.84786,2.8506,4500000.0
2007-04-05 21:31:00,2.85016,2.85199,2.85011,2.85199,4750000.0
2007-04-05 21:32:00,2.8506,2.85177,2.8479,2.84986,9000000.0
2007-04-05 21:33:00,2.85215,2.85215,2.84618,2.85018,14750000.0
2007-04-05 21:35:00,2.84994,2.85198,2.84994,2.85198,5250000.0
2007-04-05 21:36:00,2.84972,2.8499,2.84873,2.84963,8500000.0
2007-04-05 21:39:00,2.8472,2.85117,2.84685,2.84685,8500000.0
2007-04-05 21:41:00,2.85,2.85202,2.84971,2.85157,11400000.0
2007-04-05 21:43:00,2.85017,2.85164,2.84891,2.85164,7500000.0
2007-04-05 21:45:00,2.84985,2.85125,2.84841,2.85114,5750000.0
2007-04-05 21:46:00,2.84932,2.85169,2.84849,2.85169,9250000.0
2007-04-05 21:47:00,2.8494,2.85139,2.84927,2.84967,6000000.0
2007-04-05 21:48:00,2.84704,2.85233,2.84704,2.84999,5750000.0
2007-04-05 21:49:00,2.8502,2.85208,2.84733,2.84834,14000000.0
2007-04-05 21:50:00,2.85063,2.85192,2.85045,2.85045,6750000.0
2007-04-05 21:51:00,2.84956,2.85286,2.84925,2.8508,6000000.0
2007-04-05 21:52:00,2.85121,2.85233,2.84727,2.85193,6000000.0
2007-04-05 21:53:00,2.85074,2.85163,2.84782,2.84782,4750000.0
2007-04-05 21:54:00,2.85082,2.85233,2.84866,2.85233,9000000.0
2007-04-05 21:55:00,2.85113,2.85247,2.85067,2.85067,5000000.0
2007-04-05 21:56:00,2.85074,2.85253,2.85007,2.85253,7000000.0
2007-04-05 21:57:00,2.85139,2.8521,2.84873,2.8521,8250000.0
2007-04-05 21:58:00,2.85124,2.85393,2.84934,2.85089,6000000.0
2007-04-05 21:59:00,2.84907,2.85238,2.84605,2.85238,10380000.0
2007-04-05 22:00:00,2.85265,2.85449,2.85013,2.85187,9500000.0
2007-04-05 22:01:00,2.85302,2.85308,2.84911,2.85104,12500000.0
2007-04-05 22:02:00,2.85245,2.85258,2.84936,2.85159,7500000.0
2007-04-05 22:03:00,2.85196,2.85452,2.85146,2.85146,7750000.0
2007-04-05 22:05:00,2.8508,2.85378,2.84902,2.85306,5750000.0
2007-04-05 22:06:00,2.84999,2.85237,2.84999,2.85183,5250000.0
2007-04-05 22:07:00,2.85259,2.85314,2.84882,2.85132,6250000.0
2007-04-05 22:08:00,2.85078,2.85353,2.84866,2.85265,12000000.0
2007-04-05 22:09:00,2.85186,2.85255,2.8498,2.85255,6000000.0
2007-04-05 22:10:00,2.85146,2.8526,2.8488,2.84995,11250000.0
2007-04-05 22:11:00,2.85264,2.85367,2.8485,2.85136,18630000.0
2007-04-05 22:12:00,2.85204,2.85217,2.84911,2.84947,5750000.0
2007-04-05 22:13:00,2.85162,2.85337,2.84928,2.85337,8250000.0
2007-04-05 22:14:00,2.85062,2.85269,2.84877,2.85116,7250000.0
2007-04-05 22:15:00,2.85132,2.85357,2.84871,2.85357,6500000.0
2007-04-05 22:16:00,2.84894,2.85246,2.84845,2.85246,7750000.0
2007-04-05 22:17:00,2.85077,2.85122,2.85016,2.85082,5500000.0
2007-04-05 22:19:00,2.85099,2.85201,2.84976,2.8507,4500000.0
2007-04-05 22:20:00,2.84869,2.85317,2.84869,2.85317,8880000.0
2007-04-05 22:21:00,2.85061,2.85243,2.84887,2.85115,9500000.0
2007-04-05 22:22:00,2.85073,2.85274,2.8501,2.85044,4500000.0
2007-04-05 22:23:00,2.85216,2.85228,2.84943,2.8503,7750000.0
2007-04-05 22:24:00,2.85019,2.85093,2.84608,2.84867,7880000.0
2007-04-05 22:25:00,2.85139,2.85185,2.85075,2.85118,6000000.0
2007-04-05 22:26:00,2.8484,2.85114,2.84823,2.84867,4250000.0
2007-04-05 22:27:00,2.85258,2.85264,2.84852,2.85264,8500000.0
2007-04-05 22:28:00,2.84899,2.85249,2.84838,2.85249,10750000.0
2007-04-05 22:29:00,2.8529,2.85303,2.84853,2.84857,10500000.0
2007-04-05 22:30:00,2.85094,2.85305,2.84844,2.84993,8500000.0
2007-04-05 22:34:00,2.85007,2.85212,2.84736,2.84736,8250000.0
2007-04-05 22:37:00,2.8516,2.85309,2.84996,2.85129,5500000.0
2007-04-05 22:39:00,2.85238,2.85299,2.85,2.85147,6250000.0
2007-04-05 22:40:00,2.85226,2.85396,2.85109,2.85243,9000000.0
2007-04-05 22:42:00,2.85321,2.85356,2.84902,2.85049,4000000.0
2007-04-05 22:43:00,2.85093,2.85407,2.8492,2.85039,10630000.0
2007-04-05 22:44:00,2.85113,2.8542,2.85113,2.85299,2500000.0
2007-04-05 22:45:00,2.85287,2.85368,2.84839,2.84839,6000000.0
2007-04-05 22:46:00,2.85322,2.85322,2.84861,2.85084,7880000.0
2007-04-05 22:47:00,2.85025,2.85425,2.85021,2.85425,6630000.0
2007-04-05 22:48:00,2.8505,2.85463,2.85041,2.85435,17630000.0
2007-04-05 22:49:00,2.85262,2.8536,2.85211,2.85245,4140000.0
2007-04-05 22:50:00,2.85402,2.85402,2.85044,2.85198,8630000.0
2007-04-05 22:51:00,2.85021,2.85383,2.84854,2.85149,14260000.0
2007-04-05 22:52:00,2.84879,2.85299,2.84879,2.85152,5500000.0
2007-04-05 22:53:00,2.8525,2.8546,2.85061,2.85061,5250000.0
2007-04-05 22:54:00,2.85123,2.85374,2.85025,2.85157,10260000.0
2007-04-05 22:56:00,2.85163,2.85354,2.85027,2.85093,14260000.0
2007-04-05 22:57:00,2.85175,2.85277,2.84861,2.85171,8750000.0
2007-04-05 22:58:00,2.85113,2.85304,2.84854,2.85029,12010000.0
2007-04-05 23:00:00,2.85079,2.85287,2.84939,2.85287,18760000.0
2007-04-05 23:01:00,2.85112,2.8531,2.84787,2.85074,10000000.0
2007-04-05 23:02:00,2.85115,2.85254,2.84796,2.85254,4500000.0
2007-04-05 23:04:00,2.85143,2.85143,2.85062,2.85101,8760000.0
2007-04-05 23:05:00,2.85077,2.85287,2.85077,2.85162,6250000.0
2007-04-05 23:06:00,2.85019,2.85325,2.85019,2.85176,10630000.0
2007-04-05 23:07:00,2.85077,2.85152,2.84988,2.85111,6130000.0
2007-04-05 23:08:00,2.8518,2.85383,2.85018,2.85111,5880000.0
2007-04-05 23:09:00,2.85139,2.85171,2.84938,2.84938,4000000.0
2007-04-05 23:10:00,2.85188,2.85319,2.84971,2.85016,9380000.0
2007-04-05 23:11:00,2.85242,2.8543,2.85242,2.8543,5750000.0
2007-04-05 23:12:00,2.85008,2.85312,2.85008,2.85129,9760000.0
2007-04-05 23:14:00,2.85097,2.85155,2.84848,2.85083,7250000.0
2007-04-05 23:15:00,2.8516,2.85374,2.85045,2.85315,7130000.0
2007-04-05 23:16:00,2.85099,2.85332,2.85099,2.85173,6130000.0
2007-04-05 23:17:00,2.85238,2.85358,2.85132,2.85132,5750000.0
2007-04-05 23:18:00,2.85322,2.85348,2.8512,2.8526,11250000.0
2007-04-05 23:19:00,2.85167,2.85228,2.85025,2.8516,7250000.0
2007-04-05 23:20:00,2.85197,2.85246,2.85185,2.85185,4000000.0
2007-04-05 23:21:00,2.85207,2.85306,2.85055,2.85235,5000000.0
2007-04-05 23:22:00,2.85168,2.8527,2.85153,2.8527,8130000.0
2007-04-05 23:23:00,2.85077,2.85308,2.85077,2.85136,6250000.0
2007-04-05 23:24:00,2.85177,2.85342,2.84866,2.85073,7750000.0
2007-04-05 23:25:00,2.85221,2.85356,2.851,2.851,8000000.0
2007-04-05 23:26:00,2.85147,2.85338,2.85125,2.85191,7880000.0
2007-04-05 23:27:00,2.85212,2.85343,2.84902,2.85262,8000000.0
2007-04-05 23:28:00,2.85237,2.8554,2.84967,2.84967,9000000.0
2007-04-05 23:29:00,2.85143,2.85143,2.85132,2.85132,1750000.0
2007-04-05 23:30:00,2.85341,2.85341,2.85045,2.85225,9510000.0
2007-04-05 23:31:00,2.85222,2.85236,2.85131,2.85173,6880000.0
2007-04-05 23:33:00,2.8509,2.85344,2.8509,2.85117,8500000.0
2007-04-05 23:34:00,2.8514,2.8519,2.84913,2.85076,5750000.0
2007-04-05 23:36:00,2.85246,2.85422,2.85024,2.85239,5750000.0
2007-04-05 23:39:00,2.84995,2.85215,2.8497,2.85215,5750000.0
2007-04-05 23:40:00,2.85175,2.85321,2.8515,2.85321,6880000.0
2007-04-05 23:41:00,2.85146,2.85327,2.84943,2.85012,11750000.0
2007-04-05 23:42:00,2.85162,2.85228,2.85101,2.85101,6380000.0
2007-04-05 23:43:00,2.85124,2.85187,2.849,2.85074,8380000.0
2007-04-05 23:44:00,2.85072,2.85242,2.84863,2.85242,9260000.0
2007-04-05 23:45:00,2.84931,2.8518,2.84817,2.8505,7380000.0
2007-04-05 23:46:00,2.85045,2.85063,2.84848,2.84848,4880000.0
2007-04-05 23:47:00,2.84907,2.85245,2.84907,2.85077,11250000.0
2007-04-05 23:49:00,2.84829,2.85298,2.84696,2.85298,13750000.0
2007-04-05 23:50:00,2.8476,2.85113,2.8476,2.85066,3000000.0
2007-04-05 23:51:00,2.84413,2.85159,2.84413,2.85159,10500000.0
2007-04-05 23:52:00,2.85023,2.85217,2.84534,2.85114,19250000.0
2007-04-05 23:53:00,2.84784,2.85136,2.84784,2.85024,12250000.0
2007-04-05 23:54:00,2.85074,2.85144,2.85002,2.85074,6750000.0
2007-04-05 23:55:00,2.85053,2.85141,2.84841,2.84841,9250000.0
2007-04-05 23:56:00,2.84787,2.8502,2.84664,2.84664,4750000.0
2007-04-05 23:57:00,2.8502,2.85049,2.84813,2.84903,4500000.0
2007-04-05 23:58:00,2.84787,2.85144,2.84782,2.84969,13250000.0
2007-04-06 00:00:00,2.85021,2.85065,2.84937,2.85058,9250000.0
2007-04-06 00:01:00,2.84707,2.85189,2.84707,2.84991,10500000.0
2007-04-06 00:02:00,2.84891,2.85197,2.84424,2.84899,6500000.0
2007-04-06 00:03:00,2.84989,2.85203,2.84956,2.85201,6000000.0
2007-04-06 00:04:00,2.85112,2.85161,2.84899,2.84952,5000000.0
2007-04-06 00:05:00,2.85065,2.85185,2.84901,2.84999,8250000.0
2007-04-06 00:06:00,2.85162,2.85214,2.84761,2.85127,6000000.0
2007-04-06 00:07:00,2.84651,2.85157,2.84651,2.84995,6250000.0
2007-04-06 00:08:00,2.84721,2.8516,2.84688,2.84716,6000000.0
2007-04-06 00:10:00,2.85027,2.85204,2.84875,2.85198,8250000.0
2007-04-06 00:11:00,2.84678,2.85178,2.84678,2.85048,8500000.0
2007-04-06 00:12:00,2.85016,2.85159,2.84893,2.85006,4750000.0
2007-04-06 00:13:00,2.8481,2.85098,2.84649,2.84901,6750000.0
2007-04-06 00:14:00,2.84848,2.85118,2.84551,2.85118,10000000.0
2007-04-06 00:15:00,2.84959,2.85244,2.84649,2.84649,12500000.0
2007-04-06 00:16:00,2.85041,2.8506,2.84844,2.84983,6250000.0
2007-04-06 00:17:00,2.84972,2.85135,2.84929,2.84993,5750000.0
2007-04-06 00:18:00,2.85122,2.85173,2.84734,2.85037,6250000.0
2007-04-06 00:19:00,2.85061,2.85061,2.84767,2.84767,1750000.0
2007-04-06 00:20:00,2.85064,2.85173,2.84863,2.85073,7250000.0
2007-04-06 00:21:00,2.8507,2.85131,2.84926,2.85008,5500000.0
2007-04-06 00:22:00,2.84834,2.85047,2.84677,2.84686,14000000.0
2007-04-06 00:24:00,2.85004,2.85181,2.84831,2.84831,18750000.0
2007-04-06 00:28:00,2.84836,2.851,2.84836,2.84971,9500000.0
2007-04-06 00:29:00,2.85049,2.85185,2.84852,2.84948,6500000.0
2007-04-06 00:30:00,2.8484,2.85075,2.84769,2.84879,8750000.0
2007-04-06 00:31:00,2.84852,2.85123,2.84852,2.84907,5250000.0
2007-04-06 00:32:00,2.8511,2.85203,2.84935,2.85026,9250000.0
2007-04-06 00:35:00,2.85052,2.85144,2.8493,2.8493,8000000.0
2007-04-06 00:37:00,2.85026,2.85223,2.84868,2.84954,9000000.0
2007-04-06 00:42:00,2.85129,2.85132,2.84875,2.85015,5750000.0
2007-04-06 00:43:00,2.84563,2.85148,2.84563,2.84751,13500000.0
2007-04-06 00:44:00,2.85114,2.85196,2.84728,2.85174,4000000.0
2007-04-06 00:45:00,2.85011,2.85132,2.84823,2.849,9000000.0
2007-04-06 00:46:00,2.85073,2.85136,2.84864,2.85116,5250000.0
2007-04-06 00:48:00,2.84946,2.85054,2.84815,2.84995,8500000.0
2007-04-06 00:49:00,2.84975,2.84975,2.84975,2.84975,750000.0
2007-04-06 00:50:00,2.84626,2.85124,2.84626,2.84831,5500000.0
2007-04-06 00:51:00,2.85058,2.85166,2.84953,2.84976,5250000.0
2007-04-06 00:52:00,2.84605,2.849,2.84548,2.84748,12250000.0
2007-04-06 00:53:00,2.84676,2.85044,2.84594,2.84594,4000000.0
2007-04-06 00:54:00,2.84766,2.84928,2.84519,2.84928,11000000.0
2007-04-06 00:58:00,2.8499,2.85147,2.84833,2.84899,8250000.0
2007-04-06 01:01:00,2.84869,2.85126,2.8444,2.84814,6500000.0
2007-04-06 01:04:00,2.84892,2.8523,2.84533,2.85036,18250000.0
2007-04-06 01:06:00,2.85053,2.85216,2.84703,2.84703,5500000.0
2007-04-06 01:07:00,2.85015,2.85015,2.84823,2.84983,7750000.0
2007-04-06 01:09:00,2.85041,2.85206,2.84802,2.85094,6250000.0
2007-04-06 01:10:00,2.84897,2.8511,2.84897,2.84908,7250000.0
2007-04-06 01:14:00,2.84878,2.85181,2.84878,2.84889,6000000.0
2007-04-06 01:15:00,2.8509,2.85132,2.84715,2.84927,10250000.0
2007-04-06 01:18:00,2.85045,2.85234,2.84981,2.84981,9250000.0
2007-04-06 01:19:00,2.85123,2.85246,2.84776,2.85191,7000000.0
2007-04-06 01:20:00,2.84991,2.85161,2.84984,2.85092,6750000.0
2007-04-06 01:21:00,2.85082,2.85228,2.84901,2.85027,12500000.0
2007-04-06 01:22:00,2.85068,2.85312,2.84722,2.85091,16250000.0
2007-04-06 01:23:00,2.85113,2.8528,2.85059,2.85234,10000000.0
2007-04-06 01:24:00,2.84984,2.85193,2.84984,2.85023,9750000.0
2007-04-06 01:27:00,2.85033,2.85216,2.84711,2.85216,7250000.0
2007-04-06 01:28:00,2.85045,2.85169,2.84858,2.85081,7750000.0
2007-04-06 01:29:00,2.84805,2.85115,2.84721,2.85,12250000.0
2007-04-06 01:30:00,2.84902,2.85087,2.84902,2.85034,7000000.0
2007-04-06 01:31:00,2.85023,2.85256,2.84735,2.85192,9000000.0
2007-04-06 01:32:00,2.85071,2.85189,2.84948,2.85041,10000000.0
2007-04-06 01:33:00,2.85075,2.85284,2.8496,2.85284,10250000.0
2007-04-06 01:34:00,2.85007,2.85342,2.85007,2.85225,5750000.0
2007-04-06 01:35:00,2.85087,2.85326,2.8499,2.85109,17500000.0
2007-04-06 01:36:00,2.84675,2.85182,2.84675,2.84864,8750000.0
2007-04-06 01:44:00,2.8538,2.85427,2.85017,2.85149,12500000.0
2007-04-06 01:45:00,2.84943,2.85216,2.84837,2.84922,6500000.0
2007-04-06 01:46:00,2.84983,2.85218,2.84817,2.84817,9250000.0
2007-04-06 01:47:00,2.84883,2.85137,2.84752,2.84883,10000000.0
2007-04-06 01:48:00,2.85033,2.85167,2.8473,2.85097,10000000.0
2007-04-06 01:49:00,2.85061,2.85214,2.84884,2.85144,7000000.0
2007-04-06 01:53:00,2.85044,2.85118,2.84742,2.85061,11500000.0
2007-04-06 01:54:00,2.85278,2.85278,2.84865,2.85229,13500000.0
2007-04-06 01:55:00,2.85109,2.85293,2.84809,2.84809,10250000.0
2007-04-06 01:56:00,2.85121,2.85187,2.84793,2.84933,11500000.0
2007-04-06 01:57:00,2.85153,2.85252,2.8515,2.85223,6750000.0
2007-04-06 01:58:00,2.85049,2.85268,2.84939,2.84939,8500000.0
2007-04-06 02:00:00,2.85115,2.85274,2.85115,2.85274,6750000.0
2007-04-06 02:01:00,2.85209,2.85455,2.85154,2.85398,6000000.0
2007-04-06 02:02:00,2.85136,2.85371,2.85136,2.85145,8130000.0
2007-04-06 02:03:00,2.85246,2.85354,2.85043,2.85173,5750000.0
2007-04-06 02:04:00,2.84808,2.85372,2.84808,2.85372,4750000.0
2007-04-06 02:05:00,2.85292,2.85453,2.85035,2.85137,11250000.0
2007-04-06 02:08:00,2.85109,2.85399,2.84988,2.85397,6000000.0
2007-04-06 02:09:00,2.8534,2.8534,2.85055,2.85055,5250000.0
2007-04-06 02:10:00,2.8525,2.854,2.84905,2.84924,12250000.0
2007-04-06 02:11:00,2.85258,2.85316,2.84878,2.85303,7500000.0
2007-04-06 02:12:00,2.8519,2.85257,2.84853,2.85194,9760000.0
2007-04-06 02:16:00,2.84878,2.85417,2.84878,2.85417,7500000.0
2007-04-06 02:17:00,2.85298,2.85361,2.85257,2.85257,4000000.0
2007-04-06 02:18:00,2.85235,2.85382,2.85127,2.85127,6640000.0
2007-04-06 02:19:00,2.84986,2.85385,2.84986,2.85385,4750000.0
2007-04-06 02:20:00,2.85067,2.85424,2.85058,2.85253,13500000.0
2007-04-06 02:21:00,2.85242,2.85353,2.84796,2.84796,6500000.0
2007-04-06 02:22:00,2.8523,2.85404,2.8523,2.85267,6380000.0
2007-04-06 02:23:00,2.85325,2.8538,2.85219,2.8531,7130000.0
2007-04-06 02:24:00,2.85224,2.85392,2.85224,2.85331,5250000.0
2007-04-06 02:25:00,2.85253,2.85351,2.85253,2.85255,5500000.0
2007-04-06 02:27:00,2.85151,2.85428,2.84907,2.85001,8750000.0
2007-04-06 02:28:00,2.85232,2.8553,2.84972,2.85136,12000000.0
2007-04-06 02:29:00,2.85451,2.85451,2.84896,2.85252,10500000.0
2007-04-06 02:31:00,2.85218,2.85334,2.85066,2.85334,6750000.0
2007-04-06 02:32:00,2.85272,2.85324,2.85258,2.85258,2250000.0
2007-04-06 02:33:00,2.85051,2.8527,2.85051,2.8521,5250000.0
2007-04-06 02:34:00,2.85052,2.85245,2.85052,2.851,5500000.0
2007-04-06 02:35:00,2.85212,2.85212,2.85178,2.85178,1750000.0
2007-04-06 02:39:00,2.85314,2.85438,2.85282,2.85282,4750000.0
2007-04-06 02:40:00,2.85252,2.85391,2.84896,2.85189,8000000.0
2007-04-06 02:43:00,2.85232,2.85376,2.85064,2.85064,9000000.0
2007-04-06 02:44:00,2.85216,2.85474,2.85006,2.85322,8750000.0
2007-04-06 02:45:00,2.85245,2.85439,2.85162,2.85304,8750000.0
2007-04-06 02:46:00,2.85327,2.85529,2.85302,2.85529,6500000.0
2007-04-06 02:47:00,2.85031,2.85421,2.85019,2.85284,7500000.0
2007-04-06 02:48:00,2.84991,2.85316,2.84881,2.85052,9250000.0
2007-04-06 02:49:00,2.85157,2.85353,2.84741,2.8518,8250000.0
2007-04-06 02:50:00,2.85158,2.85228,2.84896,2.85209,6750000.0
2007-04-06 02:51:00,2.85121,2.85188,2.84688,2.85131,13500000.0
2007-04-06 02:52:00,2.85183,2.85292,2.84936,2.84975,9500000.0
2007-04-06 02:53:00,2.85153,2.85266,2.84704,2.85137,8500000.0
2007-04-06 02:54:00,2.85212,2.854,2.85076,2.85181,8250000.0
2007-04-06 02:55:00,2.85146,2.85347,2.84802,2.85178,15130000.0
2007-04-06 02:56:00,2.85245,2.85433,2.8523,2.8523,7000000.0
2007-04-06 02:58:00,2.85082,2.8536,2.85025,2.85216,5250000.0
2007-04-06 02:59:00,2.84963,2.85412,2.84963,2.85305,8250000.0
2007-04-06 03:00:00,2.85224,2.85426,2.85221,2.85426,6250000.0
2007-04-06 03:01:00,2.85082,2.85212,2.85082,2.85212,3000000.0
2007-04-06 03:02:00,2.85084,2.85349,2.85079,2.85079,8500000.0
2007-04-06 03:03:00,2.85306,2.85324,2.85144,2.85247,4380000.0
2007-04-06 03:04:00,2.85043,2.8533,2.85031,2.85031,5250000.0
2007-04-06 03:05:00,2.85249,2.85377,2.85249,2.85347,9000000.0
2007-04-06 03:06:00,2.85125,2.85378,2.85102,2.85214,10880000.0
2007-04-06 03:08:00,2.85239,2.85379,2.85151,2.85215,6130000.0
2007-04-06 03:09:00,2.85272,2.8542,2.85161,2.85231,9630000.0
2007-04-06 03:13:00,2.85211,2.85381,2.84896,2.85126,8000000.0
2007-04-06 03:14:00,2.85217,2.85424,2.85044,2.85179,10500000.0
2007-04-06 03:15:00,2.85249,2.85359,2.84942,2.85299,12500000.0
2007-04-06 03:16:00,2.8522,2.85377,2.8522,2.8536,4750000.0
2007-04-06 03:17:00,2.85234,2.85401,2.8508,2.85401,7000000.0
2007-04-06 03:18:00,2.85219,2.85398,2.85023,2.85398,7380000.0
2007-04-06 03:27:00,2.85013,2.85353,2.84933,2.85201,5890000.0
2007-04-06 03:28:00,2.85191,2.85257,2.8482,2.85028,7250000.0
2007-04-06 03:29:00,2.85333,2.85402,2.85256,2.85342,12380000.0
2007-04-06 03:30:00,2.85245,2.85331,2.85227,2.85227,4500000.0
2007-04-06 03:31:00,2.85238,2.85371,2.85166,2.85226,7000000.0
2007-04-06 03:32:00,2.85211,2.85364,2.8519,2.8519,7750000.0
2007-04-06 03:33:00,2.85293,2.85398,2.85268,2.85371,7750000.0
2007-04-06 03:35:00,2.85201,2.85201,2.85201,2.85201,750000.0
2007-04-06 03:36:00,2.85441,2.85441,2.85114,2.85343,9250000.0
2007-04-06 03:37:00,2.84918,2.85232,2.8484,2.85232,6250000.0
2007-04-06 03:38:00,2.85197,2.85506,2.85114,2.85238,8000000.0
2007-04-06 03:39:00,2.8539,2.85399,2.85034,2.85216,13000000.0
2007-04-06 03:40:00,2.85007,2.85252,2.8484,2.85191,6000000.0
2007-04-06 03:47:00,2.85203,2.85467,2.85067,2.85067,9250000.0
2007-04-06 03:49:00,2.84837,2.85401,2.84837,2.85137,9750000.0
2007-04-06 03:52:00,2.84834,2.85287,2.84834,2.84992,6010000.0
2007-04-06 03:55:00,2.85085,2.85201,2.85069,2.8511,8500000.0
2007-04-06 03:57:00,2.85262,2.85407,2.84965,2.85109,8250000.0
2007-04-06 04:07:00,2.85098,2.85203,2.85072,2.85118,8750000.0
2007-04-06 04:10:00,2.85248,2.85278,2.84847,2.8519,6500000.0
2007-04-06 04:12:00,2.84873,2.852,2.84873,2.85198,5750000.0
2007-04-06 04:13:00,2.85347,2.85451,2.85166,2.85358,8750000.0
2007-04-06 04:27:00,2.85308,2.85392,2.8521,2.8521,6000000.0
2007-04-06 04:29:00,2.85248,2.8543,2.85075,2.8522,5500000.0
2007-04-06 04:30:00,2.85199,2.85361,2.84973,2.85197,6000000.0
2007-04-06 04:31:00,2.85162,2.85263,2.85078,2.85098,6000000.0
2007-04-06 04:33:00,2.8514,2.85449,2.8514,2.85297,11000000.0
2007-04-06 04:34:00,2.85137,2.85356,2.85013,2.85356,6500000.0
2007-04-06 04:35:00,2.84863,2.85192,2.84863,2.85189,5000000.0
2007-04-06 04:36:00,2.84897,2.85338,2.84897,2.85258,5250000.0
2007-04-06 04:46:00,2.85112,2.85365,2.85068,2.85365,12500000.0
2007-04-06 04:47:00,2.8513,2.85326,2.85039,2.85039,4750000.0
2007-04-06 04:48:00,2.85151,2.85264,2.85018,2.85018,6750000.0
2007-04-06 04:49:00,2.85357,2.85357,2.85037,2.85083,6750000.0
2007-04-06 04:54:00,2.85142,2.85259,2.84855,2.85127,7000000.0
2007-04-06 04:55:00,2.85275,2.85338,2.84958,2.85209,6500000.0
2007-04-06 04:56:00,2.85197,2.8525,2.85157,2.85177,5750000.0
2007-04-06 04:57:00,2.85137,2.85167,2.84802,2.85167,5750000.0
2007-04-06 05:00:00,2.85272,2.85418,2.85156,2.85156,9250000.0
2007-04-06 05:02:00,2.85201,2.85263,2.85013,2.85018,14250000.0
2007-04-06 05:03:00,2.85094,2.8526,2.84613,2.85188,10760000.0
2007-04-06 05:06:00,2.85117,2.85257,2.84897,2.85183,21750000.0
2007-04-06 05:07:00,2.85364,2.85554,2.85107,2.85274,23750000.0
2007-04-06 05:10:00,2.85219,2.85319,2.84996,2.85227,16000000.0
2007-04-06 05:15:00,2.85266,2.85356,2.85067,2.85067,4000000.0
2007-04-06 05:18:00,2.8528,2.8528,2.84889,2.85113,10510000.0
2007-04-06 05:19:00,2.84869,2.8529,2.84799,2.85201,6750000.0
2007-04-06 05:20:00,2.84988,2.85228,2.84854,2.8521,7510000.0
2007-04-06 05:24:00,2.8519,2.85304,2.85119,2.85119,5750000.0
2007-04-06 05:25:00,2.85169,2.85281,2.84866,2.85185,7250000.0
2007-04-06 05:33:00,2.85311,2.85312,2.85207,2.85295,7250000.0
2007-04-06 05:38:00,2.85209,2.85291,2.85023,2.85255,4750000.0
2007-04-06 05:39:00,2.85344,2.85344,2.84861,2.85188,6000000.0
2007-04-06 05:42:00,2.85059,2.85374,2.84901,2.85317,5880000.0
2007-04-06 05:43:00,2.85301,2.85484,2.85096,2.85184,9500000.0
2007-04-06 05:44:00,2.84839,2.8533,2.84661,2.84851,15000000.0
2007-04-06 05:45:00,2.85005,2.85429,2.85005,2.85268,6000000.0
2007-04-06 05:46:00,2.85099,2.854,2.84769,2.85347,7500000.0
2007-04-06 05:47:00,2.8523,2.85518,2.8474,2.8474,9000000.0
2007-04-06 05:48:00,2.85107,2.85338,2.8503,2.85123,9500000.0
2007-04-06 05:49:00,2.85303,2.85473,2.84935,2.85315,9380000.0
2007-04-06 05:51:00,2.85238,2.8538,2.85211,2.85235,12760000.0
2007-04-06 05:53:00,2.85188,2.85379,2.8517,2.8517,9000000.0
2007-04-06 05:55:00,2.85126,2.85368,2.8512,2.85292,7750000.0
2007-04-06 05:56:00,2.85298,2.85458,2.85073,2.85458,9250000.0
2007-04-06 05:57:00,2.85393,2.85437,2.85196,2.85437,8750000.0
2007-04-06 05:58:00,2.85182,2.85326,2.8489,2.85154,10000000.0
2007-04-06 05:59:00,2.8538,2.8538,2.85163,2.85346,8250000.0
2007-04-06 06:00:00,2.85297,2.85395,2.85116,2.85282,6750000.0
2007-04-06 06:01:00,2.85109,2.85343,2.85109,2.85115,8500000.0
2007-04-06 06:04:00,2.85376,2.85532,2.85171,2.85345,8750000.0
2007-04-06 06:06:00,2.85196,2.85451,2.85196,2.85221,8750000.0
2007-04-06 06:08:00,2.85279,2.8546,2.85247,2.85446,7000000.0
2007-04-06 06:09:00,2.85449,2.85476,2.8519,2.85314,8250000.0
2007-04-06 06:10:00,2.85303,2.85533,2.85206,2.85533,13130000.0
2007-04-06 06:11:00,2.85349,2.85452,2.85132,2.85328,9250000.0
2007-04-06 06:12:00,2.85433,2.85608,2.85235,2.85391,13130000.0
2007-04-06 06:13:00,2.85331,2.85456,2.85205,2.85409,7130000.0
2007-04-06 06:14:00,2.85282,2.85486,2.85282,2.85368,8250000.0
2007-04-06 06:15:00,2.85381,2.85492,2.85328,2.85492,7750000.0
2007-04-06 06:16:00,2.8524,2.85363,2.8524,2.85363,8750000.0
2007-04-06 06:17:00,2.85139,2.85343,2.85125,2.85325,10250000.0
2007-04-06 06:18:00,2.85257,2.85488,2.85257,2.85353,7500000.0
2007-04-06 06:19:00,2.85321,2.85394,2.84847,2.85082,6000000.0
2007-04-06 06:20:00,2.85338,2.85438,2.84932,2.85438,9250000.0
2007-04-06 06:21:00,2.8521,2.85512,2.8521,2.8534,10880000.0
2007-04-06 06:24:00,2.85279,2.85454,2.85216,2.85216,10130000.0
2007-04-06 06:25:00,2.85327,2.8545,2.85074,2.8515,6770000.0
2007-04-06 06:27:00,2.8538,2.85396,2.84987,2.8527,6250000.0
2007-04-06 06:28:00,2.85159,2.85439,2.85159,2.85399,15250000.0
2007-04-06 06:29:00,2.85263,2.85421,2.84886,2.85289,7750000.0
2007-04-06 06:30:00,2.85269,2.8548,2.85269,2.85394,7750000.0
2007-04-06 06:31:00,2.85323,2.85429,2.85231,2.85341,11000000.0
2007-04-06 06:32:00,2.85432,2.85448,2.85171,2.85448,5750000.0
2007-04-06 06:33:00,2.85284,2.8545,2.84983,2.8545,5750000.0
2007-04-06 06:34:00,2.85178,2.85505,2.85178,2.85393,6250000.0
2007-04-06 06:35:00,2.85251,2.85483,2.85251,2.85466,8000000.0
2007-04-06 06:36:00,2.85302,2.8547,2.85102,2.85149,8500000.0
2007-04-06 06:37:00,2.85364,2.85494,2.85137,2.85353,5500000.0
2007-04-06 06:38:00,2.85359,2.8549,2.85319,2.85341,5500000.0
2007-04-06 06:39:00,2.85371,2.85524,2.85238,2.85402,7750000.0
2007-04-06 06:42:00,2.85255,2.85443,2.85255,2.85261,9750000.0
2007-04-06 06:43:00,2.85304,2.85313,2.85002,2.85235,5500000.0
2007-04-06 06:45:00,2.8498,2.85473,2.8498,2.85377,5250000.0
2007-04-06 06:46:00,2.85577,2.85577,2.84948,2.85446,7000000.0
2007-04-06 06:47:00,2.85489,2.85592,2.85185,2.85185,13000000.0
2007-04-06 06:48:00,2.85401,2.85578,2.85152,2.8546,6500000.0
2007-04-06 06:49:00,2.85241,2.85461,2.85241,2.8543,6250000.0
2007-04-06 06:51:00,2.85425,2.85678,2.85319,2.85348,9250000.0
2007-04-06 06:52:00,2.85375,2.85539,2.85274,2.85331,9750000.0
2007-04-06 06:53:00,2.85327,2.85573,2.85158,2.85511,9250000.0
2007-04-06 06:54:00,2.85391,2.85598,2.85339,2.85355,7880000.0
2007-04-06 06:56:00,2.85348,2.85509,2.85221,2.85268,17750000.0
2007-04-06 06:57:00,2.85297,2.85436,2.85082,2.85351,8500000.0
2007-04-06 06:58:00,2.85384,2.85545,2.85323,2.85418,11250000.0
2007-04-06 06:59:00,2.85343,2.85535,2.85326,2.85535,7000000.0
2007-04-06 07:00:00,2.85322,2.8556,2.85322,2.85356,6380000.0
2007-04-06 07:01:00,2.85412,2.85525,2.85275,2.85275,8000000.0
2007-04-06 07:02:00,2.8542,2.85501,2.85242,2.85487,9750000.0
2007-04-06 07:03:00,2.85108,2.85407,2.85108,2.85202,7750000.0
2007-04-06 07:06:00,2.85434,2.85607,2.85189,2.8547,20500000.0
2007-04-06 07:07:00,2.85431,2.85477,2.85179,2.85469,10250000.0
2007-04-06 07:08:00,2.8521,2.85448,2.85175,2.85348,6250000.0
2007-04-06 07:09:00,2.8537,2.85478,2.8494,2.8494,11250000.0
2007-04-06 07:12:00,2.85278,2.85424,2.85152,2.85287,5250000.0
2007-04-06 07:13:00,2.85271,2.85406,2.85182,2.85394,5250000.0
2007-04-06 07:15:00,2.85293,2.85481,2.85087,2.85237,6130000.0
2007-04-06 07:16:00,2.85252,2.85278,2.85082,2.85212,6130000.0
2007-04-06 07:20:00,2.85366,2.8546,2.8527,2.85448,6250000.0
2007-04-06 07:21:00,2.85272,2.85488,2.84824,2.84824,12500000.0
2007-04-06 07:22:00,2.85357,2.85475,2.85263,2.85456,8250000.0
2007-04-06 07:23:00,2.85141,2.85464,2.85141,2.85323,12380000.0
2007-04-06 07:25:00,2.85314,2.85513,2.8486,2.8486,10500000.0
2007-04-06 07:27:00,2.85284,2.85469,2.85284,2.85299,8010000.0
2007-04-06 07:28:00,2.85284,2.85437,2.85072,2.85072,10500000.0
2007-04-06 07:29:00,2.85229,2.85439,2.85072,2.85262,7750000.0
2007-04-06 07:30:00,2.85442,2.85442,2.84973,2.85223,9500000.0
2007-04-06 07:31:00,2.85299,2.85416,2.85289,2.85289,3750000.0
2007-04-06 07:33:00,2.8537,2.8537,2.85335,2.85335,1750000.0
2007-04-06 07:34:00,2.85337,2.8539,2.85284,2.85332,4500000.0
2007-04-06 07:35:00,2.8517,2.85309,2.8516,2.85167,9000000.0
2007-04-06 07:36:00,2.85299,2.85352,2.85042,2.85324,7000000.0
2007-04-06 07:38:00,2.85421,2.85421,2.84918,2.84978,8750000.0
2007-04-06 07:39:00,2.85265,2.85369,2.85038,2.85276,6750000.0
2007-04-06 07:40:00,2.85031,2.85403,2.85031,2.85334,9510000.0
2007-04-06 07:41:00,2.85256,2.85478,2.84966,2.85276,10130000.0
2007-04-06 07:42:00,2.85113,2.8548,2.85018,2.85271,11630000.0
2007-04-06 07:46:00,2.85254,2.85499,2.84958,2.84958,15130000.0
2007-04-06 07:47:00,2.85105,2.85478,2.85105,2.85264,8250000.0
2007-04-06 07:48:00,2.85326,2.85326,2.85164,2.85164,1500000.0
2007-04-06 07:49:00,2.84979,2.85499,2.84767,2.85254,15380000.0
2007-04-06 07:50:00,2.85307,2.85409,2.85285,2.85285,6250000.0
2007-04-06 07:51:00,2.85326,2.8547,2.85139,2.85139,5250000.0
2007-04-06 07:52:00,2.85326,2.85485,2.85112,2.85338,8750000.0
2007-04-06 07:53:00,2.85287,2.85432,2.85186,2.8537,7880000.0
2007-04-06 07:54:00,2.85265,2.85265,2.85079,2.85079,1500000.0
2007-04-06 07:55:00,2.85302,2.85439,2.85224,2.85278,9130000.0
2007-04-06 07:56:00,2.85233,2.85402,2.85111,2.85296,13630000.0
2007-04-06 07:57:00,2.85198,2.85414,2.85014,2.85262,10500000.0
2007-04-06 07:58:00,2.85433,2.85433,2.85098,2.85098,7000000.0
2007-04-06 07:59:00,2.85109,2.85618,2.85109,2.85383,18250000.0
2007-04-06 08:00:00,2.84863,2.85419,2.84863,2.84942,8130000.0
2007-04-06 08:01:00,2.85343,2.85467,2.85014,2.85014,5750000.0
2007-04-06 08:02:00,2.8548,2.8548,2.85104,2.85385,12260000.0
2007-04-06 08:03:00,2.84973,2.85273,2.84973,2.85209,6250000.0
2007-04-06 08:04:00,2.85071,2.85462,2.85041,2.85462,12130000.0
2007-04-06 08:05:00,2.85036,2.85476,2.85036,2.85476,12880000.0
2007-04-06 08:06:00,2.85308,2.85468,2.84844,2.84844,6250000.0
2007-04-06 08:08:00,2.85457,2.85528,2.85014,2.85528,6000000.0
2007-04-06 08:09:00,2.85262,2.85532,2.85081,2.85532,10250000.0
2007-04-06 08:10:00,2.84727,2.85492,2.84727,2.85299,6500000.0
2007-04-06 08:11:00,2.85186,2.8554,2.84809,2.8554,18500000.0
2007-04-06 08:12:00,2.85304,2.85612,2.85132,2.85432,9250000.0
2007-04-06 08:13:00,2.85246,2.85508,2.85234,2.85508,3250000.0
2007-04-06 08:14:00,2.85318,2.85458,2.85003,2.85102,8750000.0
2007-04-06 08:15:00,2.85378,2.85621,2.8514,2.85541,17000000.0
2007-04-06 08:16:00,2.85033,2.85514,2.85033,2.85514,10000000.0
2007-04-06 08:17:00,2.85543,2.85545,2.85096,2.85323,6500000.0
2007-04-06 08:18:00,2.85505,2.85629,2.85269,2.85567,8510000.0
2007-04-06 08:19:00,2.85218,2.85541,2.85154,2.85541,10250000.0
2007-04-06 08:20:00,2.85373,2.85589,2.85321,2.85589,10750000.0
2007-04-06 08:21:00,2.85416,2.85563,2.85252,2.8545,24380000.0
2007-04-06 08:22:00,2.85407,2.85621,2.85138,2.85429,20130000.0
2007-04-06 08:23:00,2.85429,2.85553,2.85315,2.85553,7250000.0
2007-04-06 08:24:00,2.85205,2.8545,2.85175,2.85203,11130000.0
2007-04-06 08:26:00,2.85349,2.85627,2.85137,2.85411,7500000.0
2007-04-06 08:27:00,2.85334,2.85552,2.8518,2.85526,9500000.0
2007-04-06 08:28:00,2.85506,2.85572,2.85193,2.85193,9880000.0
2007-04-06 08:29:00,2.85347,2.85508,2.85347,2.85505,5250000.0
2007-04-06 08:30:00,2.85115,2.85573,2.85115,2.85573,10250000.0
2007-04-06 08:31:00,2.85472,2.85667,2.8524,2.85665,12500000.0
2007-04-06 08:32:00,2.85367,2.85699,2.85367,2.85699,6130000.0
2007-04-06 08:33:00,2.85319,2.85676,2.85097,2.85577,13130000.0
2007-04-06 08:34:00,2.85307,2.8552,2.85068,2.8511,15630000.0
2007-04-06 08:35:00,2.85264,2.85663,2.85163,2.85599,7250000.0
2007-04-06 08:36:00,2.85412,2.85665,2.84957,2.85428,10250000.0
2007-04-06 08:37:00,2.85646,2.85646,2.85344,2.85395,6250000.0
2007-04-06 08:38:00,2.85337,2.8564,2.85104,2.85423,8750000.0
2007-04-06 08:39:00,2.85456,2.85669,2.85057,2.85657,12250000.0
2007-04-06 08:40:00,2.85755,2.85755,2.85391,2.85391,6250000.0
2007-04-06 08:41:00,2.85412,2.85473,2.85083,2.85308,13000000.0
2007-04-06 08:42:00,2.85693,2.85693,2.85311,2.85328,7500000.0
2007-04-06 08:43:00,2.85721,2.85735,2.85467,2.85467,5750000.0
2007-04-06 08:44:00,2.8572,2.85797,2.85544,2.85797,5880000.0
2007-04-06 08:45:00,2.85315,2.85665,2.85315,2.8566,5500000.0
2007-04-06 08:46:00,2.8525,2.85747,2.8525,2.85747,6000000.0
2007-04-06 08:47:00,2.85375,2.85682,2.85375,2.85464,6250000.0
2007-04-06 08:48:00,2.85754,2.85785,2.85251,2.85785,6750000.0
2007-04-06 08:49:00,2.85746,2.85746,2.85453,2.85662,9750000.0
2007-04-06 08:50:00,2.85669,2.85669,2.85459,2.85608,7500000.0
2007-04-06 08:51:00,2.85648,2.85648,2.85154,2.85399,9250000.0
2007-04-06 08:52:00,2.85156,2.85618,2.85155,2.85417,8130000.0
2007-04-06 08:53:00,2.85679,2.85679,2.85047,2.85365,5500000.0
2007-04-06 08:54:00,2.85596,2.85652,2.85177,2.85624,7000000.0
2007-04-06 08:55:00,2.85396,2.85568,2.85195,2.85195,7750000.0
2007-04-06 08:58:00,2.8568,2.85709,2.85511,2.85709,6000000.0
2007-04-06 09:00:00,2.85626,2.85626,2.85135,2.85559,11250000.0
2007-04-06 09:01:00,2.85493,2.85531,2.85014,2.85531,5500000.0
2007-04-06 09:02:00,2.85185,2.85538,2.85185,2.85403,3880000.0
2007-04-06 09:04:00,2.85694,2.85694,2.85111,2.85533,7500000.0
2007-04-06 09:05:00,2.8557,2.85586,2.85199,2.85418,8130000.0
2007-04-06 09:06:00,2.85552,2.85552,2.85079,2.85266,6130000.0
2007-04-06 09:07:00,2.85557,2.85557,2.84825,2.85251,8250000.0
2007-04-06 09:08:00,2.85529,2.85529,2.85037,2.85049,5250000.0
2007-04-06 09:09:00,2.85492,2.85514,2.85344,2.85514,8260000.0
2007-04-06 09:10:00,2.85223,2.8553,2.85062,2.85203,10250000.0
2007-04-06 09:12:00,2.85496,2.85541,2.85286,2.85541,5130000.0
2007-04-06 09:13:00,2.85426,2.85554,2.84916,2.8537,6750000.0
2007-04-06 09:15:00,2.85539,2.85539,2.85171,2.85171,3000000.0
2007-04-06 09:16:00,2.85084,2.85491,2.85084,2.8531,9000000.0
2007-04-06 09:17:00,2.85374,2.85515,2.85215,2.85451,4500000.0
2007-04-06 09:18:00,2.85079,2.85557,2.85079,2.85557,6750000.0
2007-04-06 09:19:00,2.85506,2.85729,2.85194,2.85194,6750000.0
2007-04-06 09:20:00,2.85733,2.85733,2.85733,2.85733,750000.0
2007-04-06 09:21:00,2.85642,2.85642,2.8545,2.8545,5250000.0
2007-04-06 09:22:00,2.85692,2.85692,2.85328,2.85494,7750000.0
2007-04-06 09:23:00,2.85441,2.85782,2.85221,2.85782,6380000.0
2007-04-06 09:24:00,2.8549,2.85502,2.85277,2.85462,5500000.0
2007-04-06 09:25:00,2.85867,2.85867,2.85396,2.85772,5500000.0
2007-04-06 09:26:00,2.85806,2.85877,2.85438,2.85552,8130000.0
2007-04-06 09:28:00,2.85771,2.85818,2.85401,2.85698,10500000.0
2007-04-06 09:29:00,2.85658,2.85817,2.85378,2.8551,8890000.0
2007-04-06 09:30:00,2.85844,2.85844,2.8521,2.85342,10880000.0
2007-04-06 09:31:00,2.85737,2.85737,2.85271,2.85288,8500000.0
2007-04-06 09:32:00,2.85524,2.8572,2.85169,2.85507,8000000.0
2007-04-06 09:33:00,2.8568,2.85808,2.8553,2.85742,9250000.0
2007-04-06 09:34:00,2.85687,2.85691,2.85414,2.85691,7380000.0
2007-04-06 09:35:00,2.85519,2.85761,2.85481,2.8565,7890000.0
2007-04-06 09:36:00,2.85367,2.85719,2.85242,2.85469,10000000.0
2007-04-06 09:37:00,2.85657,2.85742,2.85276,2.85657,7760000.0
2007-04-06 09:38:00,2.85739,2.85739,2.85261,2.85371,13140000.0
2007-04-06 09:39:00,2.85738,2.85831,2.85535,2.85789,8130000.0
2007-04-06 09:40:00,2.85451,2.85451,2.85451,2.85451,1000000.0
2007-04-06 09:41:00,2.85776,2.85858,2.85486,2.85486,6000000.0
2007-04-06 09:42:00,2.85747,2.85747,2.85586,2.85586,2630000.0
2007-04-06 09:43:00,2.85677,2.85747,2.85491,2.85491,6000000.0
2007-04-06 09:44:00,2.85583,2.8586,2.85583,2.85587,8250000.0
2007-04-06 09:45:00,2.85873,2.85873,2.8562,2.8582,7880000.0
2007-04-06 09:46:00,2.85837,2.85881,2.8557,2.85571,7750000.0
2007-04-06 09:47:00,2.85743,2.85829,2.85362,2.85715,6750000.0
2007-04-06 09:49:00,2.85879,2.85879,2.85659,2.85752,7760000.0
2007-04-06 09:50:00,2.85743,2.85953,2.85374,2.85953,8130000.0
2007-04-06 09:51:00,2.85719,2.85926,2.85518,2.85622,6500000.0
2007-04-06 09:52:00,2.85937,2.8599,2.85615,2.8599,8000000.0
2007-04-06 09:53:00,2.85694,2.85927,2.85689,2.85691,10260000.0
2007-04-06 09:55:00,2.85822,2.86007,2.85376,2.8561,7250000.0
2007-04-06 09:56:00,2.85977,2.85977,2.85267,2.85267,16250000.0
2007-04-06 09:57:00,2.85889,2.85947,2.857,2.85947,17250000.0
2007-04-06 09:58:00,2.85812,2.85974,2.85754,2.85974,6130000.0
2007-04-06 09:59:00,2.8584,2.86048,2.85479,2.85904,11880000.0
2007-04-06 10:00:00,2.85889,2.85897,2.85366,2.85584,11250000.0
2007-04-06 10:01:00,2.85978,2.85978,2.8552,2.85837,8750000.0
2007-04-06 10:02:00,2.8607,2.8607,2.85745,2.85862,6250000.0
2007-04-06 10:03:00,2.86053,2.86156,2.8548,2.85697,12750000.0
2007-04-06 10:04:00,2.85942,2.85942,2.85567,2.85567,10880000.0
2007-04-06 10:05:00,2.85865,2.85921,2.8548,2.85921,10750000.0
2007-04-06 10:07:00,2.85727,2.85972,2.85719,2.85761,6750000.0
2007-04-06 10:09:00,2.85569,2.85977,2.85494,2.85761,10750000.0
2007-04-06 10:10:00,2.86075,2.86075,2.85739,2.85785,9250000.0
2007-04-06 10:11:00,2.85828,2.86066,2.85503,2.85745,12000000.0
2007-04-06 10:12:00,2.85911,2.85998,2.85709,2.85943,10250000.0
2007-04-06 10:13:00,2.85898,2.85898,2.85418,2.85543,11000000.0
2007-04-06 10:14:00,2.85916,2.85994,2.85602,2.85994,10000000.0
2007-04-06 10:15:00,2.85957,2.85957,2.85321,2.85893,12000000.0
2007-04-06 10:16:00,2.85762,2.8607,2.85737,2.85737,9000000.0
2007-04-06 10:17:00,2.86013,2.86036,2.85339,2.8594,7250000.0
2007-04-06 10:18:00,2.85957,2.8606,2.85666,2.8606,7250000.0
2007-04-06 10:19:00,2.85812,2.8599,2.85782,2.85885,7250000.0
2007-04-06 10:20:00,2.85599,2.85898,2.85376,2.85898,7500000.0
2007-04-06 10:21:00,2.85932,2.85932,2.85644,2.8567,13880000.0
2007-04-06 10:22:00,2.8597,2.85992,2.8565,2.8565,6130000.0
2007-04-06 10:23:00,2.85989,2.85989,2.85415,2.85661,12250000.0
2007-04-06 10:24:00,2.85815,2.85839,2.85582,2.85839,8130000.0
2007-04-06 10:25:00,2.85711,2.85943,2.85631,2.8593,6640000.0
2007-04-06 10:26:00,2.85715,2.85922,2.85699,2.85922,6630000.0
2007-04-06 10:28:00,2.85921,2.85936,2.85493,2.85574,11500000.0
2007-04-06 10:29:00,2.85992,2.85999,2.85476,2.85713,5500000.0
2007-04-06 10:30:00,2.85658,2.8595,2.85658,2.85845,6750000.0
2007-04-06 10:31:00,2.85693,2.85808,2.85372,2.85504,9250000.0
2007-04-06 10:32:00,2.85917,2.85917,2.85394,2.85394,8750000.0
2007-04-06 10:35:00,2.85926,2.85926,2.85419,2.8556,15130000.0
2007-04-06 10:36:00,2.85819,2.85906,2.85454,2.85906,13000000.0
2007-04-06 10:37:00,2.85973,2.85983,2.85622,2.85967,13880000.0
2007-04-06 10:38:00,2.86001,2.86001,2.85615,2.85615,5500000.0
2007-04-06 10:39:00,2.85882,2.85978,2.85671,2.85978,7750000.0
2007-04-06 10:40:00,2.85988,2.85988,2.85361,2.85919,8880000.0
2007-04-06 10:42:00,2.85981,2.85981,2.85439,2.85439,8000000.0
2007-04-06 10:43:00,2.85997,2.85997,2.85643,2.85643,6380000.0
2007-04-06 10:44:00,2.8593,2.8593,2.85125,2.85471,8880000.0
2007-04-06 10:50:00,2.85928,2.85928,2.85766,2.85926,5890000.0
2007-04-06 10:51:00,2.8569,2.85947,2.85524,2.85875,8000000.0
2007-04-06 10:52:00,2.85916,2.86024,2.85383,2.85383,7130000.0
2007-04-06 10:53:00,2.85972,2.85972,2.85774,2.85943,5880000.0
2007-04-06 10:55:00,2.86029,2.86029,2.85559,2.85559,8750000.0
2007-04-06 10:56:00,2.85573,2.85856,2.85482,2.85512,8500000.0
2007-04-06 10:57:00,2.85938,2.85947,2.85612,2.85644,6500000.0
2007-04-06 10:58:00,2.85954,2.86003,2.85528,2.85755,8500000.0
2007-04-06 10:59:00,2.86128,2.86128,2.85352,2.85733,12260000.0
2007-04-06 11:00:00,2.86069,2.86069,2.85622,2.86006,5250000.0
2007-04-06 11:01:00,2.8604,2.8604,2.8555,2.85774,12750000.0
2007-04-06 11:02:00,2.85655,2.85988,2.8546,2.85988,5500000.0
2007-04-06 11:03:00,2.86135,2.86135,2.85559,2.85966,5500000.0
2007-04-06 11:04:00,2.8579,2.86028,2.85767,2.85767,7750000.0
2007-04-06 11:05:00,2.86058,2.86058,2.85526,2.85526,7000000.0
2007-04-06 11:06:00,2.86067,2.86135,2.85735,2.85831,12000000.0
2007-04-06 11:07:00,2.85987,2.86035,2.85878,2.85893,6500000.0
2007-04-06 11:08:00,2.85387,2.86009,2.85387,2.86009,7000000.0
2007-04-06 11:09:00,2.85537,2.85792,2.85537,2.85722,6380000.0
2007-04-06 11:10:00,2.86004,2.86036,2.85589,2.86036,6760000.0
2007-04-06 11:11:00,2.85999,2.86103,2.85848,2.8604,5500000.0
2007-04-06 11:13:00,2.85772,2.86086,2.85753,2.85753,5250000.0
2007-04-06 11:14:00,2.86034,2.86034,2.85725,2.86033,10000000.0
2007-04-06 11:15:00,2.85956,2.85998,2.85615,2.85615,8250000.0
2007-04-06 11:16:00,2.85826,2.86023,2.85729,2.85729,12000000.0
2007-04-06 11:18:00,2.85664,2.85945,2.85664,2.85923,8130000.0
2007-04-06 11:19:00,2.85888,2.85939,2.85596,2.85596,6750000.0
2007-04-06 11:20:00,2.85804,2.85961,2.85353,2.85817,9250000.0
2007-04-06 11:21:00,2.85851,2.85888,2.85276,2.85586,9750000.0
2007-04-06 11:22:00,2.85889,2.85911,2.85672,2.85911,6000000.0
2007-04-06 11:23:00,2.85906,2.85906,2.85369,2.85629,10250000.0
2007-04-06 11:24:00,2.86045,2.86045,2.85551,2.85708,12000000.0
2007-04-06 11:25:00,2.85898,2.85992,2.85338,2.85629,12250000.0
2007-04-06 11:26:00,2.85989,2.85995,2.8573,2.85995,8750000.0
2007-04-06 11:27:00,2.8597,2.8597,2.85514,2.85689,9250000.0
2007-04-06 11:28:00,2.85881,2.85911,2.85716,2.85725,7000000.0
2007-04-06 11:29:00,2.85951,2.86071,2.85656,2.86007,6750000.0
2007-04-06 11:30:00,2.85923,2.85957,2.85657,2.85723,6000000.0
2007-04-06 11:31:00,2.85693,2.86043,2.8538,2.8601,5750000.0
2007-04-06 11:32:00,2.86003,2.86003,2.85534,2.85957,7500000.0
2007-04-06 11:33:00,2.85834,2.85955,2.85554,2.85554,9000000.0
2007-04-06 11:34:00,2.85588,2.86011,2.85457,2.86011,7750000.0
2007-04-06 11:35:00,2.85787,2.85992,2.85629,2.85936,8500000.0
2007-04-06 11:36:00,2.86072,2.86148,2.85977,2.86061,8000000.0
2007-04-06 11:37:00,2.85949,2.86046,2.85732,2.85877,8000000.0
2007-04-06 11:38:00,2.85928,2.86223,2.85757,2.85811,6630000.0
2007-04-06 11:39:00,2.86032,2.86032,2.85357,2.85357,7000000.0
2007-04-06 11:40:00,2.85692,2.86002,2.85511,2.86002,7250000.0
2007-04-06 11:41:00,2.85936,2.85936,2.85567,2.85568,5500000.0
2007-04-06 11:42:00,2.85974,2.85974,2.8548,2.8548,6000000.0
2007-04-06 11:43:00,2.85849,2.8601,2.85673,2.85751,11250000.0
2007-04-06 11:44:00,2.85721,2.8604,2.85635,2.85769,9390000.0
2007-04-06 11:45:00,2.85662,2.85983,2.85637,2.85663,9500000.0
2007-04-06 11:47:00,2.8596,2.8596,2.85733,2.8592,6250000.0
2007-04-06 11:48:00,2.85933,2.86035,2.85795,2.86005,5500000.0
2007-04-06 11:51:00,2.85848,2.86067,2.85668,2.85833,10500000.0
2007-04-06 11:53:00,2.8538,2.86025,2.8538,2.85948,7750000.0
2007-04-06 11:54:00,2.86026,2.86026,2.85748,2.85748,6630000.0
2007-04-06 11:55:00,2.8607,2.8607,2.85635,2.85779,8750000.0
2007-04-06 11:56:00,2.8574,2.8596,2.8559,2.85728,9500000.0
2007-04-06 11:57:00,2.85977,2.86016,2.85559,2.85765,11000000.0
2007-04-06 11:58:00,2.86076,2.86076,2.85496,2.85829,6630000.0
2007-04-06 12:01:00,2.85626,2.86074,2.85626,2.86016,8010000.0
2007-04-06 12:02:00,2.8566,2.86057,2.8566,2.85881,6000000.0
2007-04-06 12:03:00,2.85581,2.86144,2.85581,2.85788,10000000.0
2007-04-06 12:04:00,2.86046,2.86109,2.85957,2.86075,5880000.0
2007-04-06 12:05:00,2.85974,2.86059,2.85607,2.85836,6000000.0
2007-04-06 12:06:00,2.86094,2.86094,2.85497,2.85795,9260000.0
2007-04-06 12:07:00,2.86009,2.86033,2.8573,2.86033,8630000.0
2007-04-06 12:09:00,2.85999,2.85999,2.85753,2.85803,5130000.0
2007-04-06 12:10:00,2.86106,2.86106,2.85272,2.85989,8500000.0
2007-04-06 12:11:00,2.86039,2.861,2.8556,2.86084,6250000.0
2007-04-06 12:12:00,2.85576,2.86019,2.85537,2.86011,5630000.0
2007-04-06 12:13:00,2.85868,2.85931,2.856,2.85759,9510000.0
2007-04-06 12:14:00,2.86066,2.86066,2.85632,2.86025,8380000.0
2007-04-06 12:15:00,2.8589,2.86011,2.85567,2.85908,6250000.0
2007-04-06 12:16:00,2.85564,2.86071,2.85564,2.86002,10760000.0
2007-04-06 12:21:00,2.8582,2.86054,2.85419,2.85798,11630000.0
2007-04-06 12:22:00,2.8574,2.85773,2.85498,2.85702,10500000.0
2007-04-06 12:24:00,2.86041,2.86092,2.85528,2.85528,14500000.0
2007-04-06 12:25:00,2.86127,2.86168,2.85967,2.85988,6250000.0
2007-04-06 12:28:00,2.85987,2.86095,2.85698,2.86067,9630000.0
2007-04-06 12:29:00,2.85906,2.86145,2.85742,2.86145,9010000.0
2007-04-06 12:30:00,2.86094,2.86094,2.85587,2.85665,10130000.0
2007-04-06 12:32:00,2.85947,2.8595,2.85407,2.85812,6750000.0
2007-04-06 12:33:00,2.85935,2.86121,2.85554,2.85755,6500000.0
2007-04-06 12:34:00,2.86053,2.86097,2.85639,2.86097,13000000.0
2007-04-06 12:35:00,2.85909,2.86056,2.85703,2.86012,8750000.0
2007-04-06 12:36:00,2.85805,2.85996,2.85687,2.85687,9250000.0
2007-04-06 12:37:00,2.8603,2.8603,2.85408,2.85805,10130000.0
2007-04-06 12:38:00,2.85863,2.86133,2.85863,2.85865,6630000.0
2007-04-06 12:39:00,2.86121,2.8613,2.85809,2.8613,9000000.0
2007-04-06 12:40:00,2.85981,2.85981,2.85733,2.85733,10260000.0
2007-04-06 12:42:00,2.8597,2.86013,2.85759,2.85759,7880000.0
2007-04-06 12:43:00,2.85937,2.85965,2.85699,2.85913,15130000.0
2007-04-06 12:44:00,2.85688,2.86013,2.85502,2.86013,7630000.0
2007-04-06 12:45:00,2.85897,2.85897,2.85494,2.85864,9130000.0
2007-04-06 12:46:00,2.86062,2.86062,2.85701,2.85718,5500000.0
2007-04-06 12:47:00,2.86065,2.86065,2.85362,2.85734,10000000.0
2007-04-06 12:48:00,2.8575,2.85944,2.85461,2.85532,7760000.0
2007-04-06 12:49:00,2.8596,2.85982,2.85674,2.85695,8630000.0
2007-04-06 12:50:00,2.85968,2.86012,2.85685,2.8591,7250000.0
2007-04-06 12:51:00,2.85565,2.85974,2.85473,2.85954,7260000.0
2007-04-06 12:52:00,2.85918,2.86087,2.85649,2.85965,7380000.0
2007-04-06 12:53:00,2.85809,2.85988,2.85445,2.85445,7880000.0
2007-04-06 12:55:00,2.85826,2.86036,2.8552,2.85857,9130000.0
2007-04-06 12:56:00,2.85962,2.8611,2.8565,2.8611,6250000.0
2007-04-06 12:57:00,2.86113,2.86113,2.85714,2.86078,6500000.0
2007-04-06 12:58:00,2.85974,2.86056,2.85324,2.85765,7750000.0
2007-04-06 12:59:00,2.85758,2.86003,2.85657,2.85861,6250000.0
2007-04-06 13:00:00,2.86111,2.86111,2.85724,2.8576,5250000.0
2007-04-06 13:03:00,2.85667,2.86233,2.85667,2.85748,15000000.0
2007-04-06 13:04:00,2.86032,2.86032,2.85727,2.85959,8000000.0
2007-04-06 13:05:00,2.85615,2.86025,2.85589,2.85763,9380000.0
2007-04-06 13:06:00,2.85835,2.86099,2.855,2.85823,6380000.0
2007-04-06 13:07:00,2.86027,2.86038,2.85615,2.86037,7000000.0
2007-04-06 13:08:00,2.85789,2.86057,2.85736,2.85954,7750000.0
2007-04-06 13:09:00,2.85725,2.86081,2.85595,2.85878,7000000.0
2007-04-06 13:10:00,2.86041,2.86041,2.85601,2.86002,7010000.0
2007-04-06 13:11:00,2.86047,2.8605,2.85633,2.85633,6000000.0
2007-04-06 13:12:00,2.86029,2.86029,2.85697,2.85754,8000000.0
2007-04-06 13:13:00,2.85773,2.86051,2.85437,2.86037,7130000.0
2007-04-06 13:14:00,2.8554,2.86025,2.85393,2.85393,8130000.0
2007-04-06 13:18:00,2.8584,2.86034,2.85646,2.85761,7750000.0
2007-04-06 13:19:00,2.86059,2.86059,2.85563,2.85934,12130000.0
2007-04-06 13:20:00,2.85327,2.8572,2.85327,2.85701,10500000.0
2007-04-06 13:21:00,2.85783,2.85994,2.85661,2.85994,12130000.0
2007-04-06 13:22:00,2.85647,2.85742,2.85307,2.85307,9270000.0
2007-04-06 13:24:00,2.85967,2.85978,2.85662,2.85978,6380000.0
2007-04-06 13:25:00,2.8575,2.85943,2.85571,2.85943,9000000.0
2007-04-06 13:27:00,2.85745,2.85962,2.85553,2.85959,5250000.0
2007-04-06 13:28:00,2.86009,2.86066,2.85648,2.85726,10750000.0
2007-04-06 13:29:00,2.85928,2.86019,2.85701,2.85701,8000000.0
2007-04-06 13:30:00,2.86029,2.86029,2.85648,2.85709,5880000.0
2007-04-06 13:31:00,2.85943,2.86162,2.85616,2.85717,7880000.0
2007-04-06 13:32:00,2.85927,2.85958,2.85757,2.85757,11000000.0
2007-04-06 13:33:00,2.85703,2.85752,2.85212,2.85691,17880000.0
2007-04-06 13:34:00,2.85976,2.86029,2.85795,2.86029,8000000.0
2007-04-06 13:35:00,2.85768,2.85995,2.85573,2.85995,12380000.0
2007-04-06 13:36:00,2.8599,2.8599,2.857,2.85733,9130000.0
2007-04-06 13:37:00,2.85972,2.85972,2.85393,2.85393,10000000.0
2007-04-06 13:39:00,2.85815,2.86098,2.85815,2.86098,7630000.0
2007-04-06 13:40:00,2.86136,2.86136,2.85674,2.85754,8130000.0
2007-04-06 13:42:00,2.86077,2.86101,2.85742,2.85742,6130000.0
2007-04-06 13:43:00,2.85648,2.85792,2.85633,2.85633,6750000.0
2007-04-06 13:45:00,2.86007,2.8607,2.85865,2.86054,10380000.0
2007-04-06 13:46:00,2.85732,2.8576,2.85452,2.85547,8510000.0
2007-04-06 13:49:00,2.85816,2.86174,2.85754,2.86069,11750000.0
2007-04-06 13:50:00,2.85874,2.86,2.85494,2.86,6010000.0
2007-04-06 13:51:00,2.86033,2.86033,2.85468,2.85614,8130000.0
2007-04-06 13:52:00,2.8599,2.86038,2.85586,2.86038,7000000.0
2007-04-06 13:53:00,2.85794,2.85974,2.85794,2.85826,7500000.0
2007-04-06 13:54:00,2.85773,2.86016,2.85516,2.86016,6250000.0
2007-04-06 13:55:00,2.86134,2.86134,2.85465,2.85759,5250000.0
2007-04-06 13:56:00,2.85639,2.85965,2.85478,2.85826,7500000.0
2007-04-06 13:57:00,2.86099,2.86099,2.8598,2.86018,9750000.0
2007-04-06 13:58:00,2.85983,2.85983,2.85694,2.85705,12000000.0
2007-04-06 13:59:00,2.85994,2.85994,2.85605,2.85605,9130000.0
2007-04-06 14:00:00,2.85788,2.86021,2.85663,2.85991,8250000.0
2007-04-06 14:01:00,2.85868,2.86159,2.85734,2.85734,10380000.0
2007-04-06 14:02:00,2.86036,2.86037,2.85611,2.85734,6250000.0
2007-04-06 14:04:00,2.85814,2.86076,2.85814,2.86021,10510000.0
2007-04-06 14:05:00,2.85836,2.85991,2.85666,2.85941,5750000.0
2007-04-06 14:06:00,2.85958,2.86033,2.85688,2.85744,6500000.0
2007-04-06 14:07:00,2.85787,2.85966,2.85427,2.8568,8750000.0
2007-04-06 14:08:00,2.8592,2.85951,2.85504,2.85719,8880000.0
2007-04-06 14:09:00,2.85813,2.85926,2.85668,2.85672,6750000.0
2007-04-06 14:11:00,2.85887,2.86047,2.85792,2.85792,9000000.0
2007-04-06 14:12:00,2.85954,2.86028,2.85812,2.85821,9630000.0
2007-04-06 14:13:00,2.86039,2.86039,2.85794,2.86022,7000000.0
2007-04-06 14:14:00,2.85463,2.8608,2.85463,2.85668,8630000.0
2007-04-06 14:15:00,2.858,2.86056,2.858,2.86048,6250000.0
2007-04-06 14:16:00,2.85986,2.85986,2.8556,2.85964,6250000.0
2007-04-06 14:17:00,2.86059,2.86059,2.85647,2.85647,6760000.0
2007-04-06 14:18:00,2.85989,2.85989,2.85616,2.85709,8750000.0
2007-04-06 14:19:00,2.85636,2.85998,2.85461,2.85839,8000000.0
2007-04-06 14:20:00,2.85712,2.86075,2.85712,2.86075,5380000.0
2007-04-06 14:21:00,2.85962,2.8602,2.85413,2.85781,7630000.0
2007-04-06 14:22:00,2.85819,2.86049,2.85819,2.86049,6000000.0
2007-04-06 14:23:00,2.85771,2.85955,2.85529,2.85924,8380000.0
2007-04-06 14:24:00,2.8616,2.8616,2.85678,2.86019,7000000.0
2007-04-06 14:25:00,2.85504,2.85897,2.85504,2.85645,7130000.0
2007-04-06 14:26:00,2.85975,2.86005,2.85513,2.85513,5750000.0
2007-04-06 14:27:00,2.86217,2.86217,2.85882,2.86028,6750000.0
2007-04-06 14:28:00,2.85413,2.85928,2.85413,2.8579,10630000.0
2007-04-06 14:29:00,2.85279,2.86119,2.85279,2.86115,7500000.0
2007-04-06 14:30:00,2.86046,2.86611,2.85764,2.86229,5500000.0
2007-04-06 14:31:00,2.86249,2.86813,2.86249,2.86761,8750000.0
2007-04-06 14:32:00,2.86819,2.86819,2.86575,2.86795,11630000.0
2007-04-06 14:33:00,2.86772,2.86773,2.86062,2.8674,6520000.0
2007-04-06 14:34:00,2.86803,2.86807,2.86526,2.86703,9750000.0
2007-04-06 14:35:00,2.86512,2.86683,2.86231,2.86343,6260000.0
2007-04-06 14:36:00,2.86632,2.86687,2.86305,2.86476,6130000.0
2007-04-06 14:37:00,2.86544,2.86549,2.86132,2.86433,6250000.0
2007-04-06 14:38:00,2.86446,2.86621,2.86235,2.86446,7250000.0
2007-04-06 14:39:00,2.8643,2.8643,2.86181,2.86181,6000000.0
2007-04-06 14:40:00,2.8641,2.8643,2.86114,2.86345,10250000.0
2007-04-06 14:41:00,2.8652,2.86585,2.86182,2.86585,8750000.0
2007-04-06 14:42:00,2.86627,2.8665,2.86422,2.86512,6250000.0
2007-04-06 14:43:00,2.86753,2.8676,2.86211,2.86648,10130000.0
2007-04-06 14:44:00,2.86312,2.86765,2.86178,2.86682,6260000.0
2007-04-06 14:45:00,2.86354,2.86635,2.86285,2.86633,6630000.0
2007-04-06 14:46:00,2.8654,2.86618,2.86201,2.86427,11890000.0
2007-04-06 14:47:00,2.86286,2.86628,2.86192,2.86628,8250000.0
2007-04-06 14:48:00,2.8654,2.86731,2.86404,2.86487,13880000.0
2007-04-06 14:49:00,2.86689,2.86689,2.86339,2.86595,5630000.0
2007-04-06 14:50:00,2.8667,2.8667,2.8615,2.86365,8380000.0
2007-04-06 14:51:00,2.8653,2.86629,2.86367,2.86577,9630000.0
2007-04-06 14:52:00,2.86545,2.86645,2.8614,2.86546,10000000.0
2007-04-06 14:53:00,2.86484,2.86484,2.86092,2.86347,6500000.0
2007-04-06 14:54:00,2.86551,2.86551,2.86065,2.86475,11130000.0
2007-04-06 14:55:00,2.86291,2.8649,2.86118,2.86445,12250000.0
2007-04-06 14:56:00,2.86483,2.86483,2.86206,2.86427,9000000.0
2007-04-06 14:57:00,2.86226,2.8644,2.86005,2.8644,7750000.0
2007-04-06 14:58:00,2.86228,2.86452,2.86121,2.86156,7750000.0
2007-04-06 14:59:00,2.86479,2.86479,2.8586,2.86377,9000000.0
2007-04-06 15:00:00,2.86215,2.86475,2.86149,2.86176,10630000.0
2007-04-06 15:01:00,2.86241,2.86604,2.85873,2.86492,11000000.0
2007-04-06 15:02:00,2.8658,2.8658,2.86042,2.8654,11250000.0
2007-04-06 15:03:00,2.86239,2.86516,2.86053,2.8634,12000000.0
2007-04-06 15:04:00,2.8634,2.86557,2.8633,2.86453,4880000.0
2007-04-06 15:05:00,2.86477,2.86555,2.86283,2.86283,8000000.0
2007-04-06 15:06:00,2.86517,2.86517,2.86284,2.86482,7250000.0
2007-04-06 15:07:00,2.86255,2.8642,2.86051,2.86383,9380000.0
2007-04-06 15:08:00,2.8632,2.86435,2.85893,2.86435,7250000.0
2007-04-06 15:09:00,2.86421,2.86428,2.86012,2.8617,7890000.0
2007-04-06 15:10:00,2.86507,2.86507,2.86003,2.86136,9750000.0
2007-04-06 15:11:00,2.86125,2.86398,2.85795,2.85795,6380000.0
2007-04-06 15:12:00,2.8639,2.86399,2.85949,2.86386,8000000.0
2007-04-06 15:13:00,2.86224,2.86409,2.86079,2.86109,6500000.0
2007-04-06 15:14:00,2.86484,2.86484,2.85774,2.86301,7250000.0
2007-04-06 15:15:00,2.86446,2.86446,2.86137,2.86137,7750000.0
2007-04-06 15:17:00,2.86449,2.86449,2.85875,2.86122,12750000.0
2007-04-06 15:18:00,2.86442,2.86442,2.85948,2.85948,7750000.0
2007-04-06 15:19:00,2.86464,2.86464,2.85895,2.86265,5250000.0
2007-04-06 15:20:00,2.86294,2.86397,2.85879,2.86283,7880000.0
2007-04-06 15:21:00,2.8636,2.8636,2.85708,2.86172,11750000.0
2007-04-06 15:22:00,2.86123,2.86422,2.85855,2.859,16500000.0
2007-04-06 15:23:00,2.86415,2.86415,2.8603,2.86379,5750000.0
2007-04-06 15:24:00,2.86331,2.86393,2.85708,2.86393,6630000.0
2007-04-06 15:25:00,2.86314,2.86371,2.86013,2.86125,5500000.0
2007-04-06 15:26:00,2.86149,2.8646,2.86149,2.8646,8250000.0
2007-04-06 15:27:00,2.86168,2.86524,2.86168,2.86425,8250000.0
2007-04-06 15:28:00,2.86216,2.86339,2.85857,2.86309,11130000.0
2007-04-06 15:29:00,2.85861,2.86369,2.85861,2.86369,5500000.0
2007-04-06 15:30:00,2.86282,2.86384,2.86119,2.86349,6630000.0
2007-04-06 15:31:00,2.86424,2.8646,2.86167,2.86167,10250000.0
2007-04-06 15:32:00,2.8645,2.8645,2.85978,2.86439,9500000.0
2007-04-06 15:33:00,2.86053,2.86442,2.86053,2.86424,9250000.0
2007-04-06 15:34:00,2.8607,2.86422,2.8607,2.86121,9000000.0
2007-04-06 15:35:00,2.86414,2.86414,2.85905,2.86095,11500000.0
2007-04-06 15:36:00,2.86419,2.86492,2.85997,2.86196,11000000.0
2007-04-06 15:37:00,2.86449,2.86478,2.86283,2.86374,7000000.0
2007-04-06 15:38:00,2.86227,2.86566,2.85883,2.86418,14500000.0
2007-04-06 15:39:00,2.86453,2.86453,2.85819,2.85946,6880000.0
2007-04-06 15:40:00,2.86351,2.8649,2.859,2.86417,8630000.0
2007-04-06 15:41:00,2.86182,2.86516,2.86131,2.86131,6250000.0
2007-04-06 15:42:00,2.86432,2.86503,2.8631,2.86461,5250000.0
2007-04-06 15:43:00,2.86301,2.86512,2.86162,2.86512,5500000.0
2007-04-06 15:44:00,2.86277,2.86427,2.86042,2.86427,9000000.0
2007-04-06 15:45:00,2.86488,2.86488,2.8624,2.8624,5750000.0
2007-04-06 15:46:00,2.86488,2.86488,2.86054,2.864,11000000.0
2007-04-06 15:47:00,2.86447,2.86493,2.86216,2.86398,11250000.0
2007-04-06 15:48:00,2.86399,2.86469,2.86232,2.86469,8750000.0
2007-04-06 15:49:00,2.86095,2.86479,2.85892,2.86301,8130000.0
2007-04-06 15:50:00,2.8632,2.8653,2.861,2.86277,6500000.0
2007-04-06 15:51:00,2.86398,2.8651,2.86044,2.86044,12250000.0
2007-04-06 15:52:00,2.86163,2.86438,2.86033,2.86335,7750000.0
2007-04-06 15:53:00,2.86437,2.86522,2.86251,2.86503,9250000.0
2007-04-06 15:54:00,2.86432,2.86551,2.85883,2.86487,8250000.0
2007-04-06 15:55:00,2.86564,2.86564,2.8604,2.86484,6500000.0
2007-04-06 15:56:00,2.86287,2.86496,2.86209,2.86305,6880000.0
2007-04-06 15:57:00,2.86665,2.86665,2.86233,2.86654,6500000.0
2007-04-06 15:58:00,2.86065,2.86565,2.86065,2.8615,9250000.0
2007-04-06 15:59:00,2.86277,2.8654,2.86277,2.86483,12750000.0
2007-04-06 16:00:00,2.86502,2.86524,2.86192,2.86524,10500000.0
2007-04-06 16:01:00,2.86601,2.86653,2.86232,2.866,12880000.0
2007-04-06 16:02:00,2.86514,2.86662,2.86107,2.86107,8250000.0
2007-04-06 16:03:00,2.86466,2.86674,2.86436,2.86619,6500000.0
2007-04-06 16:04:00,2.86185,2.86725,2.86185,2.86669,6250000.0
2007-04-06 16:05:00,2.8661,2.8661,2.85983,2.86606,8000000.0
2007-04-06 16:06:00,2.86596,2.86669,2.86468,2.86586,5630000.0
2007-04-06 16:07:00,2.86655,2.86655,2.86439,2.86567,8250000.0
2007-04-06 16:08:00,2.86556,2.86709,2.86293,2.866,5500000.0
2007-04-06 16:09:00,2.86668,2.86719,2.86206,2.86624,9630000.0
2007-04-06 16:10:00,2.86554,2.8664,2.861,2.8643,11500000.0
2007-04-06 16:11:00,2.86716,2.86746,2.86462,2.86746,13000000.0
2007-04-06 16:12:00,2.86753,2.86753,2.86037,2.86451,8380000.0
2007-04-06 16:13:00,2.86788,2.86788,2.86313,2.86426,5250000.0
2007-04-06 16:14:00,2.86453,2.86724,2.86453,2.86472,9500000.0
2007-04-06 16:15:00,2.86524,2.86743,2.86353,2.86743,7500000.0
2007-04-06 16:16:00,2.86733,2.86733,2.86305,2.86487,9500000.0
2007-04-06 16:17:00,2.86686,2.86686,2.86183,2.8631,8250000.0
2007-04-06 16:18:00,2.86713,2.86716,2.86289,2.86637,7750000.0
2007-04-06 16:19:00,2.86633,2.86638,2.86055,2.86514,9250000.0
2007-04-06 16:20:00,2.86642,2.86642,2.86205,2.86205,8250000.0
2007-04-06 16:21:00,2.86306,2.8658,2.85986,2.8654,11630000.0
2007-04-06 16:22:00,2.86398,2.8663,2.86284,2.86284,8250000.0
2007-04-06 16:23:00,2.86234,2.86625,2.86124,2.86408,6500000.0
2007-04-06 16:24:00,2.86465,2.86637,2.86133,2.86332,12130000.0
2007-04-06 16:25:00,2.86631,2.86652,2.86339,2.86624,8630000.0
2007-04-06 16:26:00,2.86687,2.86687,2.86165,2.86165,9260000.0
2007-04-06 16:27:00,2.86662,2.86662,2.86448,2.8666,6250000.0
2007-04-06 16:28:00,2.86694,2.86694,2.85941,2.86442,13250000.0
2007-04-06 16:29:00,2.86717,2.8672,2.86285,2.86439,5130000.0
2007-04-06 16:30:00,2.86587,2.86587,2.86139,2.86527,5130000.0
2007-04-06 16:31:00,2.86502,2.86628,2.86353,2.86572,9000000.0
2007-04-06 16:32:00,2.86627,2.86627,2.86399,2.86445,7750000.0
2007-04-06 16:33:00,2.86678,2.86678,2.86107,2.86381,11500000.0
2007-04-06 16:34:00,2.86594,2.86637,2.86223,2.86441,9000000.0
2007-04-06 16:35:00,2.86665,2.86665,2.86415,2.86446,8250000.0
2007-04-06 16:36:00,2.86609,2.86609,2.85982,2.86482,8500000.0
2007-04-06 16:37:00,2.86278,2.86598,2.86256,2.86595,10000000.0
2007-04-06 16:38:00,2.86434,2.86542,2.86194,2.86517,10130000.0
2007-04-06 16:39:00,2.86546,2.86546,2.86051,2.86235,7750000.0
2007-04-06 16:40:00,2.86419,2.86649,2.86199,2.86334,10630000.0
2007-04-06 16:41:00,2.86326,2.86385,2.86061,2.86284,8500000.0
2007-04-06 16:42:00,2.86341,2.86574,2.86187,2.86468,7500000.0
2007-04-06 16:43:00,2.86508,2.86565,2.86288,2.86472,7500000.0
2007-04-06 16:44:00,2.86313,2.86437,2.86245,2.86274,7630000.0
2007-04-06 16:45:00,2.86464,2.86479,2.86158,2.86185,8750000.0
2007-04-06 16:46:00,2.86313,2.86438,2.86109,2.86255,10500000.0
2007-04-06 16:47:00,2.86338,2.86502,2.8606,2.86438,8000000.0
2007-04-06 16:48:00,2.86494,2.86527,2.86112,2.86215,8750000.0
2007-04-06 16:49:00,2.86509,2.86573,2.86192,2.86511,7000000.0
2007-04-06 16:50:00,2.86512,2.86512,2.85968,2.86293,7380000.0
2007-04-06 16:51:00,2.86437,2.8648,2.8613,2.86394,10250000.0
2007-04-06 16:52:00,2.86035,2.86542,2.86035,2.86542,7000000.0
2007-04-06 16:53:00,2.86432,2.86448,2.8604,2.8604,8250000.0
2007-04-06 16:54:00,2.86448,2.86532,2.86147,2.86313,9000000.0
2007-04-06 16:55:00,2.86458,2.86468,2.85941,2.85941,11250000.0
2007-04-06 16:56:00,2.86556,2.86556,2.86179,2.863,9000000.0
2007-04-06 16:57:00,2.86282,2.86476,2.86254,2.86287,6750000.0
2007-04-06 16:58:00,2.86227,2.86468,2.85957,2.86468,9000000.0
2007-04-06 16:59:00,2.86494,2.86494,2.85953,2.86425,13630000.0
2007-04-06 17:00:00,2.86452,2.86534,2.8616,2.86498,9500000.0
2007-04-06 17:01:00,2.86425,2.8652,2.85987,2.8652,9500000.0
2007-04-06 17:02:00,2.86625,2.86625,2.86142,2.86142,8130000.0
2007-04-06 17:03:00,2.86172,2.86493,2.86172,2.8634,9750000.0
2007-04-06 17:04:00,2.86547,2.86547,2.86211,2.86284,6500000.0
2007-04-06 17:05:00,2.86387,2.86637,2.86208,2.86556,10880000.0
2007-04-06 17:06:00,2.86541,2.86572,2.86282,2.8654,5750000.0
2007-04-06 17:07:00,2.86576,2.86576,2.86203,2.86304,12750000.0
2007-04-06 17:09:00,2.86526,2.86526,2.86321,2.86431,6500000.0
2007-04-06 17:10:00,2.86208,2.86501,2.86208,2.86301,6880000.0
2007-04-06 17:11:00,2.86455,2.86455,2.8596,2.86438,5250000.0
2007-04-06 17:12:00,2.86456,2.86501,2.85998,2.85998,7750000.0
2007-04-06 17:13:00,2.86307,2.86499,2.86093,2.8623,9750000.0
2007-04-06 17:14:00,2.86476,2.86525,2.86056,2.86436,8880000.0
2007-04-06 17:15:00,2.86325,2.86519,2.86206,2.86206,10750000.0
2007-04-06 17:17:00,2.86579,2.86586,2.86414,2.86575,7000000.0
2007-04-06 17:18:00,2.86546,2.86546,2.86161,2.86505,10500000.0
2007-04-06 17:19:00,2.86303,2.86307,2.86206,2.86206,5750000.0
2007-04-06 17:20:00,2.86443,2.8648,2.8597,2.8648,6750000.0
2007-04-06 17:21:00,2.86248,2.86604,2.86247,2.86363,5250000.0
2007-04-06 17:22:00,2.86548,2.86562,2.85885,2.86562,7130000.0
2007-04-06 17:23:00,2.86564,2.86712,2.86159,2.86684,9500000.0
2007-04-06 17:24:00,2.8649,2.86821,2.86409,2.86728,6630000.0
2007-04-06 17:25:00,2.86732,2.86788,2.8636,2.86688,10000000.0
2007-04-06 17:26:00,2.86493,2.86923,2.862,2.86577,9880000.0
2007-04-06 17:27:00,2.8695,2.86961,2.86703,2.86788,6750000.0
2007-04-06 17:28:00,2.86587,2.86622,2.86227,2.86608,9500000.0
2007-04-06 17:29:00,2.86813,2.86813,2.86403,2.86752,7750000.0
2007-04-06 17:30:00,2.86837,2.86902,2.86619,2.86902,10250000.0
2007-04-06 17:31:00,2.86527,2.86746,2.86334,2.86334,11250000.0
2007-04-06 17:32:00,2.86432,2.8689,2.86432,2.8689,8500000.0
2007-04-06 17:33:00,2.86867,2.86888,2.86457,2.86607,10500000.0
2007-04-06 17:34:00,2.86599,2.86897,2.86332,2.86603,7750000.0
2007-04-06 17:35:00,2.86427,2.86822,2.86427,2.86747,7010000.0
2007-04-06 17:36:00,2.86795,2.86975,2.8648,2.86695,8750000.0
2007-04-06 17:37:00,2.86568,2.86831,2.86494,2.86596,8250000.0
2007-04-06 17:39:00,2.86844,2.86844,2.86487,2.86763,13000000.0
2007-04-06 17:40:00,2.86774,2.86799,2.86499,2.86523,9500000.0
2007-04-06 17:41:00,2.86794,2.86794,2.86401,2.8676,10250000.0
2007-04-06 17:42:00,2.86522,2.86857,2.86522,2.86794,10250000.0
2007-04-06 17:43:00,2.86795,2.86795,2.86451,2.86492,9250000.0
2007-04-06 17:45:00,2.867,2.86722,2.86498,2.86721,5880000.0
2007-04-06 17:47:00,2.86849,2.86849,2.86369,2.86369,16250000.0
2007-04-06 17:49:00,2.8634,2.8679,2.86188,2.86659,12380000.0
2007-04-06 17:50:00,2.86703,2.86742,2.86289,2.86289,10020000.0
2007-04-06 17:51:00,2.86832,2.86832,2.8636,2.8636,6500000.0
2007-04-06 17:54:00,2.86453,2.86934,2.86426,2.86707,8250000.0
2007-04-06 17:55:00,2.86733,2.86733,2.86389,2.86581,8250000.0
2007-04-06 17:56:00,2.86737,2.86801,2.86388,2.8672,12880000.0
2007-04-06 17:57:00,2.86112,2.86815,2.86112,2.86765,6250000.0
2007-04-06 17:58:00,2.86814,2.86814,2.8649,2.8649,7250000.0
2007-04-06 17:59:00,2.86479,2.86732,2.86293,2.86643,5630000.0
2007-04-06 18:00:00,2.86776,2.86776,2.86502,2.86528,10130000.0
2007-04-06 18:01:00,2.86678,2.86689,2.86282,2.86441,7250000.0
2007-04-06 18:02:00,2.86498,2.86722,2.86458,2.86699,9750000.0
2007-04-06 18:03:00,2.86802,2.86802,2.86236,2.86509,5750000.0
2007-04-06 18:04:00,2.86652,2.86707,2.86197,2.86532,10000000.0
2007-04-06 18:05:00,2.86692,2.86692,2.86497,2.86497,7750000.0
2007-04-06 18:06:00,2.86749,2.86749,2.86402,2.86508,10000000.0
2007-04-06 18:07:00,2.8672,2.8683,2.86519,2.86568,7250000.0
2007-04-06 18:08:00,2.86743,2.86743,2.86234,2.86284,7000000.0
2007-04-06 18:09:00,2.86731,2.86731,2.86272,2.86511,13000000.0
2007-04-06 18:10:00,2.86369,2.86787,2.86314,2.86314,6250000.0
2007-04-06 18:11:00,2.86622,2.86856,2.86413,2.86856,10000000.0
2007-04-06 18:12:00,2.86348,2.8687,2.86348,2.86786,7500000.0
2007-04-06 18:13:00,2.86552,2.86552,2.86012,2.86308,8500000.0
2007-04-06 18:14:00,2.86783,2.86783,2.86613,2.86733,12380000.0
2007-04-06 18:15:00,2.8676,2.8676,2.86318,2.86588,8500000.0
2007-04-06 18:16:00,2.86734,2.86838,2.86476,2.86476,8750000.0
2007-04-06 18:17:00,2.86741,2.86812,2.86392,2.86562,20380000.0
2007-04-06 18:20:00,2.86582,2.86689,2.86302,2.86376,8250000.0
2007-04-06 18:21:00,2.86484,2.86599,2.86054,2.86527,5250000.0
2007-04-06 18:23:00,2.86626,2.86646,2.86551,2.86582,5880000.0
2007-04-06 18:24:00,2.86386,2.86481,2.86096,2.86431,14000000.0
2007-04-06 18:25:00,2.86096,2.86552,2.86096,2.86542,7130000.0
2007-04-06 18:26:00,2.86421,2.86696,2.86289,2.86696,7380000.0
2007-04-06 18:27:00,2.86443,2.86572,2.8616,2.86572,7130000.0
2007-04-06 18:28:00,2.86592,2.86622,2.86237,2.86577,6000000.0
2007-04-06 18:29:00,2.86533,2.86572,2.86182,2.86292,5750000.0
2007-04-06 18:30:00,2.86518,2.86518,2.85921,2.86203,17630000.0
2007-04-06 18:31:00,2.86468,2.8654,2.86004,2.8654,10250000.0
2007-04-06 18:32:00,2.86027,2.86453,2.85999,2.86295,12630000.0
2007-04-06 18:33:00,2.8654,2.8654,2.86147,2.86147,6630000.0
2007-04-06 18:34:00,2.86555,2.86555,2.85962,2.86136,11510000.0
2007-04-06 18:37:00,2.86541,2.86541,2.86054,2.86318,8130000.0
2007-04-06 18:38:00,2.86509,2.86509,2.86258,2.86258,6750000.0
2007-04-06 18:39:00,2.86505,2.86507,2.86316,2.86476,7250000.0
2007-04-06 18:40:00,2.86505,2.86505,2.86032,2.863,9750000.0
2007-04-06 18:41:00,2.86444,2.86513,2.85924,2.85924,8880000.0
2007-04-06 18:42:00,2.86554,2.86605,2.86101,2.86265,11000000.0
2007-04-06 18:43:00,2.86566,2.86566,2.86353,2.86444,7380000.0
2007-04-06 18:44:00,2.86504,2.86529,2.8612,2.86529,7750000.0
2007-04-06 18:47:00,2.86139,2.86517,2.86081,2.86512,8380000.0
2007-04-06 18:48:00,2.86093,2.86458,2.8603,2.86322,6260000.0
2007-04-06 18:50:00,2.86293,2.86752,2.86267,2.86267,8630000.0
2007-04-06 18:51:00,2.86328,2.86546,2.8623,2.86546,5250000.0
2007-04-06 18:53:00,2.86467,2.86553,2.86073,2.86519,7250000.0
2007-04-06 18:55:00,2.86456,2.86463,2.86316,2.86463,4380000.0
2007-04-06 18:56:00,2.86368,2.86424,2.85724,2.86424,6750000.0
2007-04-06 18:57:00,2.86145,2.86478,2.86041,2.86478,9380000.0
2007-04-06 18:58:00,2.86091,2.86465,2.86039,2.86465,10130000.0
2007-04-06 18:59:00,2.8623,2.86561,2.86027,2.86561,5250000.0
2007-04-06 19:00:00,2.86419,2.86517,2.85935,2.86517,14890000.0
2007-04-06 19:01:00,2.86582,2.86582,2.86258,2.86582,8750000.0
2007-04-06 19:02:00,2.86531,2.86552,2.85983,2.86042,14010000.0
2007-04-06 19:03:00,2.86569,2.86658,2.8655,2.86603,5500000.0
2007-04-06 19:04:00,2.86338,2.86469,2.85989,2.86309,4880000.0
2007-04-06 19:05:00,2.86542,2.8657,2.86438,2.86547,8750000.0
2007-04-06 19:06:00,2.86303,2.86542,2.85995,2.86536,5130000.0
2007-04-06 19:07:00,2.86379,2.86379,2.85803,2.85803,9010000.0
2007-04-06 19:08:00,2.86522,2.86582,2.86247,2.86456,8630000.0
2007-04-06 19:09:00,2.86531,2.86563,2.86304,2.86304,6250000.0
2007-04-06 19:10:00,2.86473,2.86473,2.85971,2.86297,8250000.0
2007-04-06 19:11:00,2.86521,2.86567,2.86233,2.86325,11880000.0
2007-04-06 19:12:00,2.86455,2.86455,2.86227,2.86242,5250000.0
2007-04-06 19:13:00,2.86292,2.86563,2.86072,2.86563,5500000.0
2007-04-06 19:14:00,2.86513,2.86513,2.85997,2.86259,7250000.0
2007-04-06 19:15:00,2.86277,2.86527,2.86099,2.8623,5630000.0
2007-04-06 19:16:00,2.86171,2.8648,2.8603,2.86383,8500000.0
2007-04-06 19:17:00,2.86518,2.86518,2.86022,2.86501,6880000.0
2007-04-06 19:18:00,2.8653,2.86573,2.86207,2.86497,12750000.0
2007-04-06 19:19:00,2.86251,2.86484,2.85844,2.85844,8380000.0
2007-04-06 19:20:00,2.86268,2.86544,2.8621,2.86544,8750000.0
2007-04-06 19:21:00,2.86398,2.86522,2.86023,2.86503,5750000.0
2007-04-06 19:23:00,2.86318,2.86502,2.86143,2.86485,5750000.0
2007-04-06 19:24:00,2.86567,2.86567,2.86183,2.86447,5500000.0
2007-04-06 19:25:00,2.86318,2.86527,2.86016,2.86527,5500000.0
2007-04-06 19:27:00,2.86337,2.86502,2.86147,2.86477,7750000.0
2007-04-06 19:30:00,2.8616,2.86499,2.8616,2.86499,6130000.0
2007-04-06 19:32:00,2.86522,2.86522,2.86337,2.86342,8250000.0
2007-04-06 19:36:00,2.86279,2.86492,2.86115,2.86492,9000000.0
2007-04-06 19:37:00,2.86098,2.86539,2.86098,2.86235,9750000.0
2007-04-06 19:38:00,2.8648,2.86515,2.86149,2.86288,9260000.0
2007-04-06 19:39:00,2.85949,2.86463,2.85949,2.86126,8250000.0
2007-04-06 19:41:00,2.86521,2.86582,2.8615,2.86521,8500000.0
2007-04-06 19:45:00,2.86269,2.8649,2.85981,2.8649,9750000.0
2007-04-06 19:46:00,2.86507,2.86507,2.86295,2.86303,6250000.0
2007-04-06 19:47:00,2.8633,2.86494,2.86292,2.86494,6000000.0
2007-04-06 19:48:00,2.86309,2.86391,2.86058,2.86058,5000000.0
2007-04-06 19:50:00,2.86338,2.86417,2.85811,2.86411,5500000.0
2007-04-06 19:51:00,2.86529,2.86603,2.85948,2.86269,9510000.0
2007-04-06 19:52:00,2.86465,2.86475,2.86148,2.86431,11630000.0
2007-04-06 19:53:00,2.86218,2.86457,2.86059,2.86229,7260000.0
2007-04-06 19:54:00,2.86478,2.86537,2.86283,2.86537,5250000.0
2007-04-06 19:57:00,2.86209,2.86457,2.86121,2.86429,9390000.0
2007-04-06 19:59:00,2.86194,2.86358,2.85847,2.86358,5500000.0
2007-04-06 20:01:00,2.86244,2.86452,2.86103,2.86452,5380000.0
2007-04-06 20:02:00,2.86452,2.86518,2.86263,2.86451,9750000.0
2007-04-06 20:03:00,2.86449,2.86449,2.86136,2.86245,11000000.0
2007-04-06 20:04:00,2.86492,2.86557,2.86307,2.86532,13750000.0
2007-04-06 20:05:00,2.86172,2.86513,2.86132,2.86452,7130000.0
2007-04-06 20:06:00,2.86469,2.86562,2.86092,2.86296,5880000.0
2007-04-06 20:07:00,2.86151,2.86383,2.86009,2.8609,6000000.0
2007-04-06 20:08:00,2.8649,2.8649,2.86273,2.86439,8500000.0
2007-04-06 20:09:00,2.86243,2.86429,2.86243,2.86266,8250000.0
2007-04-06 20:10:00,2.86513,2.86513,2.86267,2.86345,10130000.0
2007-04-06 20:11:00,2.86495,2.86495,2.86022,2.86219,10130000.0
2007-04-06 20:12:00,2.86281,2.86409,2.86159,2.86159,5130000.0
2007-04-06 20:13:00,2.86181,2.86374,2.8586,2.8586,7000000.0
2007-04-06 20:14:00,2.86314,2.86426,2.8613,2.86255,5500000.0
2007-04-06 20:15:00,2.86465,2.86465,2.85983,2.86275,6250000.0
2007-04-06 20:16:00,2.86399,2.86619,2.86146,2.86387,6500000.0
2007-04-06 20:17:00,2.86539,2.86767,2.86351,2.86676,13000000.0
2007-04-06 20:18:00,2.86307,2.86693,2.86307,2.86308,9250000.0
2007-04-06 20:19:00,2.86418,2.86676,2.86383,2.86511,10250000.0
2007-04-06 20:20:00,2.8663,2.86663,2.86357,2.8663,8750000.0
2007-04-06 20:22:00,2.86304,2.86609,2.86304,2.86578,9000000.0
2007-04-06 20:24:00,2.86699,2.86714,2.86308,2.86679,8500000.0
2007-04-06 20:25:00,2.86366,2.86649,2.86366,2.86649,6500000.0
2007-04-06 20:26:00,2.86318,2.86655,2.86316,2.86655,5500000.0
2007-04-06 20:27:00,2.8618,2.86649,2.8618,2.86649,1500000.0
2007-04-06 20:28:00,2.8661,2.86636,2.86171,2.86421,7500000.0
2007-04-06 20:30:00,2.86632,2.86632,2.86303,2.86448,5250000.0
2007-04-06 20:33:00,2.86421,2.86629,2.86206,2.86629,7750000.0
2007-04-06 20:34:00,2.86205,2.86634,2.86136,2.86634,6630000.0
2007-04-06 20:35:00,2.86692,2.86737,2.86692,2.86737,1500000.0
2007-04-06 20:36:00,2.86366,2.86636,2.86274,2.86477,11000000.0
2007-04-06 20:37:00,2.86473,2.86538,2.86304,2.86374,5880000.0
2007-04-06 20:38:00,2.86685,2.86697,2.86353,2.86353,6500000.0
2007-04-06 20:39:00,2.86664,2.86664,2.8599,2.86299,8250000.0
2007-04-06 20:40:00,2.86437,2.86626,2.86383,2.86431,7000000.0
2007-04-06 20:41:00,2.86408,2.86581,2.86261,2.86323,7630000.0
2007-04-06 20:42:00,2.86417,2.86589,2.86269,2.86469,6500000.0
2007-04-06 20:43:00,2.86698,2.86742,2.86411,2.86411,6130000.0
2007-04-06 20:44:00,2.86426,2.86649,2.86287,2.86448,7750000.0
2007-04-06 20:45:00,2.86336,2.86625,2.8604,2.86625,7500000.0
2007-04-06 20:46:00,2.86621,2.86692,2.86108,2.86692,5880000.0
2007-04-06 20:47:00,2.86407,2.86667,2.86266,2.86667,8750000.0
2007-04-06 20:48:00,2.86516,2.86651,2.86285,2.86651,7250000.0
2007-04-06 20:49:00,2.86459,2.86731,2.86459,2.86664,6750000.0
2007-04-06 20:50:00,2.86469,2.86679,2.86469,2.86679,6250000.0
2007-04-06 20:51:00,2.86563,2.86692,2.86468,2.86631,8130000.0
2007-04-06 20:52:00,2.86332,2.86684,2.86332,2.86684,8500000.0
2007-04-06 20:53:00,2.86367,2.8658,2.86172,2.86311,8000000.0
2007-04-06 20:54:00,2.86347,2.86537,2.86298,2.86298,5250000.0
2007-04-06 20:55:00,2.86326,2.86707,2.86295,2.86707,6250000.0
2007-04-06 20:56:00,2.86417,2.86625,2.86264,2.86625,9000000.0
2007-04-06 20:57:00,2.86454,2.86602,2.8635,2.86369,7500000.0
2007-04-06 20:58:00,2.86521,2.86644,2.86383,2.86534,5500000.0
2007-04-06 20:59:00,2.86308,2.86696,2.86308,2.86661,6250000.0
2007-04-06 21:00:00,2.86544,2.86618,2.86235,2.86337,17500000.0
2007-04-06 21:01:00,2.864,2.86583,2.86376,2.86491,11500000.0
2007-04-06 21:02:00,2.86436,2.86548,2.86408,2.86408,5500000.0
2007-04-06 21:03:00,2.8638,2.86555,2.86227,2.86378,7750000.0
2007-04-06 21:04:00,2.86394,2.86647,2.86249,2.86249,10250000.0
2007-04-06 21:05:00,2.86406,2.86616,2.86265,2.86428,7380000.0
2007-04-06 21:06:00,2.86366,2.86626,2.86314,2.86314,10500000.0
2007-04-06 21:07:00,2.86347,2.86576,2.86241,2.86452,8000000.0
2007-04-06 21:08:00,2.8642,2.86482,2.86344,2.86482,5500000.0
2007-04-06 21:12:00,2.86453,2.86505,2.86453,2.86505,3750000.0
2007-04-06 21:13:00,2.86332,2.86438,2.86197,2.86197,6000000.0
2007-04-06 21:14:00,2.86238,2.86431,2.86238,2.86431,5000000.0
2007-04-06 21:25:00,2.86523,2.86725,2.86291,2.8637,6750000.0
2007-04-06 21:26:00,2.86251,2.86655,2.86251,2.86428,14000000.0
2007-04-06 21:28:00,2.86647,2.86703,2.86318,2.86478,5500000.0
2007-04-06 21:30:00,2.86228,2.86612,2.86228,2.86612,4500000.0
2007-04-06 21:31:00,2.86465,2.86644,2.86465,2.86644,6750000.0
2007-04-06 21:32:00,2.86463,2.86597,2.86192,2.86429,13000000.0
2007-04-06 21:33:00,2.86557,2.86637,2.86065,2.86481,14500000.0
2007-04-06 21:34:00,2.86519,2.86683,2.86226,2.86648,7250000.0
2007-04-06 21:39:00,2.86272,2.86656,2.86272,2.8637,10000000.0
2007-04-06 21:44:00,2.86428,2.86583,2.86261,2.86583,5000000.0
2007-04-06 21:47:00,2.86363,2.86553,2.86363,2.86536,6000000.0
2007-04-06 21:52:00,2.86589,2.86589,2.86146,2.86419,7000000.0
2007-04-06 21:55:00,2.86446,2.86536,2.86362,2.86362,9250000.0
2007-04-06 21:59:00,2.86267,2.86595,2.86046,2.86595,9500000.0
2007-04-06 22:03:00,2.86463,2.86524,2.86294,2.86488,8500000.0
2007-04-06 22:04:00,2.86439,2.8651,2.86187,2.8644,9500000.0
2007-04-06 22:07:00,2.8633,2.86439,2.86266,2.8642,8750000.0
2007-04-06 22:09:00,2.86668,2.86668,2.86303,2.8643,11250000.0
2007-04-06 22:11:00,2.86396,2.86542,2.86077,2.86482,13000000.0
2007-04-06 22:13:00,2.86432,2.8652,2.86176,2.8652,8250000.0
2007-04-06 22:18:00,2.86389,2.86478,2.86195,2.86478,4000000.0
2007-04-06 22:19:00,2.86375,2.864,2.86218,2.86363,4250000.0
2007-04-06 22:21:00,2.86414,2.86477,2.86269,2.86428,8380000.0
2007-04-06 22:26:00,2.86254,2.86446,2.86119,2.8622,5500000.0
2007-04-06 22:27:00,2.86468,2.8656,2.86303,2.86497,6750000.0
2007-04-06 22:28:00,2.86188,2.8645,2.85974,2.8645,8750000.0
2007-04-06 22:29:00,2.86404,2.86546,2.86222,2.86222,6000000.0
2007-04-06 22:30:00,2.86388,2.86433,2.86053,2.8631,14250000.0
2007-04-06 22:38:00,2.85875,2.86379,2.85875,2.86379,2260000.0
2007-04-06 22:40:00,2.86295,2.86311,2.86073,2.86311,9880000.0
2007-04-06 22:41:00,2.85745,2.86237,2.85654,2.86233,9890000.0
2007-04-06 22:45:00,2.86359,2.86406,2.85988,2.85988,4250000.0
2007-04-06 22:46:00,2.86466,2.86499,2.86154,2.86326,10380000.0
2007-04-06 22:47:00,2.86127,2.86379,2.86007,2.86379,9760000.0
2007-04-06 22:48:00,2.86268,2.86433,2.86208,2.86384,17270000.0
2007-04-06 22:50:00,2.86413,2.86413,2.86198,2.86382,10130000.0
2007-04-06 22:51:00,2.86172,2.86418,2.85998,2.8633,15390000.0
2007-04-06 22:52:00,2.86025,2.86338,2.86025,2.86338,5000000.0
2007-04-06 22:53:00,2.86359,2.86359,2.85937,2.8616,8130000.0
2007-04-06 22:54:00,2.86334,2.86459,2.86171,2.86408,12630000.0
2007-04-06 22:56:00,2.8643,2.86505,2.86264,2.86376,15500000.0
2007-04-06 22:57:00,2.8641,2.86436,2.86078,2.86372,9000000.0
2007-04-06 22:58:00,2.8628,2.86493,2.86071,2.86282,12500000.0
2007-04-06 22:59:00,2.86207,2.86456,2.86207,2.86383,10630000.0
2007-04-08 23:00:00,2.86296,2.86422,2.86045,2.86361,18130000.0
2007-04-08 23:01:00,2.86343,2.86473,2.86108,2.86384,10250000.0
2007-04-08 23:02:00,2.86382,2.86403,2.86382,2.86403,4380000.0
2007-04-08 23:06:00,2.86278,2.86472,2.86256,2.86374,12630000.0
2007-04-08 23:07:00,2.8631,2.8639,2.86227,2.86321,6000000.0
2007-04-08 23:08:00,2.86365,2.86414,2.86162,2.86298,6000000.0
2007-04-08 23:13:00,2.86093,2.86528,2.86093,2.86427,5250000.0
2007-04-08 23:20:00,2.85942,2.86367,2.85942,2.86367,4000000.0
2007-04-08 23:21:00,2.85942,2.86447,2.85942,2.86362,4500000.0
2007-04-08 23:22:00,2.8638,2.86451,2.8638,2.86385,3880000.0
2007-04-08 23:23:00,2.86375,2.8644,2.86375,2.8644,1500000.0
2007-04-08 23:24:00,2.8644,2.86482,2.85992,2.86318,9000000.0
2007-04-08 23:25:00,2.85991,2.86502,2.85991,2.86365,9760000.0
2007-04-08 23:26:00,2.86436,2.86485,2.86408,2.8642,8000000.0
2007-04-08 23:27:00,2.86397,2.86462,2.85972,2.86462,10630000.0
2007-04-08 23:28:00,2.86416,2.86483,2.85992,2.85992,12130000.0
2007-04-08 23:30:00,2.86722,2.86722,2.86478,2.86661,9000000.0
2007-04-08 23:34:00,2.86299,2.86533,2.86299,2.86521,9250000.0
2007-04-08 23:36:00,2.86471,2.86598,2.86178,2.86598,6000000.0
2007-04-08 23:40:00,2.86364,2.86602,2.86347,2.86575,6500000.0
2007-04-08 23:41:00,2.86428,2.86622,2.86231,2.86436,11750000.0
2007-04-08 23:42:00,2.86438,2.86623,2.86438,2.86623,5880000.0
2007-04-08 23:53:00,2.86092,2.86545,2.86092,2.86545,9500000.0
2007-04-08 23:58:00,2.86338,2.86507,2.86332,2.86507,8750000.0
2007-04-09 00:00:00,2.86439,2.86439,2.86252,2.86429,9500000.0
2007-04-09 00:01:00,2.85869,2.86527,2.85869,2.86437,10750000.0
2007-04-09 00:05:00,2.86455,2.86579,2.86325,2.86439,8750000.0
2007-04-09 00:07:00,2.86072,2.86574,2.86072,2.86574,3750000.0
2007-04-09 00:08:00,2.86277,2.86632,2.8626,2.86285,5750000.0
2007-04-09 00:12:00,2.86405,2.86549,2.86284,2.8642,4750000.0
2007-04-09 00:16:00,2.86289,2.86507,2.86289,2.86341,9250000.0
2007-04-09 00:18:00,2.86318,2.86513,2.86318,2.86472,9000000.0
2007-04-09 00:20:00,2.86401,2.86547,2.86401,2.86498,3500000.0
2007-04-09 00:21:00,2.86525,2.86525,2.86196,2.86339,6000000.0
2007-04-09 00:22:00,2.86443,2.8651,2.86008,2.86291,15000000.0
2007-04-09 00:23:00,2.86449,2.86449,2.86167,2.86167,1500000.0
2007-04-09 00:25:00,2.86276,2.86508,2.86276,2.86492,9250000.0
2007-04-09 00:27:00,2.86279,2.86563,2.86221,2.86563,6880000.0
2007-04-09 00:28:00,2.86239,2.86534,2.86239,2.86534,6380000.0
2007-04-09 00:30:00,2.86204,2.86544,2.86094,2.86485,8250000.0
2007-04-09 00:31:00,2.86167,2.86525,2.86167,2.8647,5000000.0
2007-04-09 00:35:00,2.86437,2.8659,2.86329,2.86525,5000000.0
2007-04-09 00:36:00,2.86302,2.86596,2.86203,2.86596,19500000.0
2007-04-09 00:38:00,2.86485,2.8655,2.86317,2.86317,4880000.0
2007-04-09 00:39:00,2.86462,2.8647,2.86117,2.8647,6500000.0
2007-04-09 00:41:00,2.86482,2.86585,2.86403,2.86488,6250000.0
2007-04-09 00:44:00,2.8653,2.8659,2.8612,2.8659,6750000.0
2007-04-09 00:46:00,2.8649,2.86645,2.8634,2.86645,5380000.0
2007-04-09 00:47:00,2.86319,2.86633,2.86319,2.86633,8010000.0
2007-04-09 00:48:00,2.86406,2.86551,2.86139,2.86245,5250000.0
2007-04-09 00:49:00,2.86328,2.86657,2.86328,2.86657,3750000.0
2007-04-09 00:52:00,2.86148,2.86635,2.86148,2.8649,7000000.0
2007-04-09 00:57:00,2.86497,2.86655,2.86263,2.86655,7500000.0
2007-04-09 01:02:00,2.86518,2.86615,2.8635,2.86615,10500000.0
2007-04-09 01:04:00,2.86292,2.86631,2.85985,2.86484,17500000.0
2007-04-09 01:06:00,2.86465,2.86583,2.86084,2.86084,6000000.0
2007-04-09 01:07:00,2.8651,2.86573,2.8634,2.86404,8000000.0
2007-04-09 01:08:00,2.8651,2.86651,2.86133,2.86651,9750000.0
2007-04-09 01:09:00,2.86434,2.86533,2.86142,2.86447,6500000.0
2007-04-09 01:10:00,2.86287,2.8658,2.86287,2.86332,7250000.0
2007-04-09 01:11:00,2.86372,2.86597,2.86311,2.86436,8500000.0
2007-04-09 01:14:00,2.86272,2.86559,2.86259,2.86259,6000000.0
2007-04-09 01:15:00,2.86519,2.86599,2.86264,2.86558,10500000.0
2007-04-09 01:16:00,2.86472,2.86472,2.86092,2.86287,5250000.0
2007-04-09 01:18:00,2.86505,2.86646,2.86418,2.86565,17500000.0
2007-04-09 01:22:00,2.86432,2.86492,2.8606,2.86473,16250000.0
2007-04-09 01:23:00,2.86479,2.86677,2.86454,2.86454,10250000.0
2007-04-09 01:24:00,2.86462,2.86651,2.86427,2.86427,9500000.0
2007-04-09 01:25:00,2.86271,2.86596,2.86158,2.86571,7500000.0
2007-04-09 01:26:00,2.8649,2.86635,2.86422,2.86463,11750000.0
2007-04-09 01:27:00,2.86505,2.86665,2.86488,2.86488,6250000.0
2007-04-09 01:30:00,2.86298,2.86626,2.86298,2.86509,7000000.0
2007-04-09 01:32:00,2.86485,2.86651,2.86472,2.86547,6000000.0
2007-04-09 01:33:00,2.86501,2.86648,2.86501,2.86554,7000000.0
2007-04-09 01:34:00,2.86383,2.86562,2.86383,2.86438,6000000.0
2007-04-09 01:35:00,2.86683,2.86824,2.86488,2.86509,17500000.0
2007-04-09 01:36:00,2.86168,2.86674,2.86168,2.86331,6500000.0
2007-04-09 01:37:00,2.86425,2.86681,2.86421,2.86432,8750000.0
2007-04-09 01:38:00,2.86525,2.86538,2.86467,2.86528,6250000.0
2007-04-09 01:39:00,2.86639,2.86787,2.86535,2.86633,6250000.0
2007-04-09 01:40:00,2.8652,2.86698,2.86259,2.86567,8750000.0
2007-04-09 01:46:00,2.86457,2.86683,2.86457,2.86683,1500000.0
2007-04-09 01:47:00,2.86373,2.86627,2.86242,2.86373,10000000.0
2007-04-09 01:50:00,2.86561,2.86746,2.86381,2.86666,11750000.0
2007-04-09 01:52:00,2.86409,2.86837,2.86409,2.86524,9250000.0
2007-04-09 01:53:00,2.86535,2.86767,2.86407,2.866,9250000.0
2007-04-09 01:54:00,2.86563,2.86747,2.86356,2.86621,13250000.0
2007-04-09 01:55:00,2.86585,2.86726,2.86214,2.86214,10250000.0
2007-04-09 01:56:00,2.86496,2.86656,2.86202,2.86474,12000000.0
2007-04-09 01:58:00,2.8652,2.86818,2.86449,2.86449,6750000.0
2007-04-09 02:00:00,2.86471,2.8664,2.86374,2.86489,5510000.0
2007-04-09 02:01:00,2.86298,2.86683,2.86298,2.86423,6500000.0
2007-04-09 02:02:00,2.86464,2.86666,2.86464,2.86664,8750000.0
2007-04-09 02:03:00,2.86599,2.86746,2.86458,2.8653,5500000.0
2007-04-09 02:04:00,2.86258,2.86783,2.86258,2.8661,4500000.0
2007-04-09 02:05:00,2.86709,2.86797,2.86197,2.86464,10750000.0
2007-04-09 02:07:00,2.86532,2.8677,2.86421,2.86421,5250000.0
2007-04-09 02:08:00,2.86639,2.86807,2.8642,2.8665,6000000.0
2007-04-09 02:09:00,2.86697,2.86821,2.86604,2.86604,5250000.0
2007-04-09 02:10:00,2.86665,2.86758,2.86144,2.86264,12250000.0
2007-04-09 02:12:00,2.86677,2.86864,2.86504,2.8675,11750000.0
2007-04-09 02:13:00,2.86614,2.86677,2.86247,2.86633,8750000.0
2007-04-09 02:14:00,2.86523,2.86821,2.86523,2.86651,19260000.0
2007-04-09 02:16:00,2.86318,2.8674,2.86318,2.86635,8250000.0
2007-04-09 02:17:00,2.8661,2.86723,2.86592,2.86712,5750000.0
2007-04-09 02:19:00,2.8639,2.86723,2.8639,2.86574,5250000.0
2007-04-09 02:20:00,2.86678,2.86876,2.86452,2.86629,13880000.0
2007-04-09 02:21:00,2.86601,2.8678,2.86183,2.86183,6630000.0
2007-04-09 02:22:00,2.86474,2.86737,2.86474,2.86628,5500000.0
2007-04-09 02:23:00,2.86675,2.86796,2.86628,2.86633,7630000.0
2007-04-09 02:24:00,2.86704,2.86891,2.86531,2.86698,7880000.0
2007-04-09 02:26:00,2.86581,2.86627,2.86581,2.86627,1500000.0
2007-04-09 02:27:00,2.86664,2.86836,2.86349,2.86485,8500000.0
2007-04-09 02:29:00,2.86634,2.86804,2.86221,2.86804,10500000.0
2007-04-09 02:30:00,2.86718,2.86908,2.86478,2.86689,10250000.0
2007-04-09 02:31:00,2.86582,2.86789,2.86433,2.86789,6750000.0
2007-04-09 02:32:00,2.85944,2.86717,2.85944,2.86642,6500000.0
2007-04-09 02:33:00,2.86395,2.86668,2.86395,2.86668,5500000.0
2007-04-09 02:34:00,2.86458,2.86709,2.86395,2.86395,5750000.0
2007-04-09 02:35:00,2.866,2.86661,2.86078,2.86247,5000000.0
2007-04-09 02:36:00,2.8663,2.86842,2.86322,2.8663,14750000.0
2007-04-09 02:37:00,2.86158,2.86769,2.86099,2.86671,13500000.0
2007-04-09 02:38:00,2.86653,2.86693,2.86488,2.86654,6250000.0
2007-04-09 02:41:00,2.86664,2.86761,2.864,2.86636,6250000.0
2007-04-09 02:42:00,2.86333,2.86744,2.86333,2.86744,1500000.0
2007-04-09 02:43:00,2.86616,2.86678,2.86443,2.86447,9750000.0
2007-04-09 02:45:00,2.86623,2.86811,2.86568,2.86711,9500000.0
2007-04-09 02:51:00,2.86629,2.86844,2.8631,2.86665,13250000.0
2007-04-09 02:54:00,2.8663,2.86894,2.86434,2.86871,8760000.0
2007-04-09 02:55:00,2.86786,2.86907,2.86474,2.86784,14880000.0
2007-04-09 02:56:00,2.86645,2.86774,2.86636,2.86682,6500000.0
2007-04-09 02:58:00,2.86581,2.86788,2.86206,2.86592,8000000.0
2007-04-09 02:59:00,2.8634,2.86702,2.86075,2.86662,11500000.0
2007-04-09 03:00:00,2.86789,2.86838,2.86556,2.86688,5500000.0
2007-04-09 03:01:00,2.86671,2.86827,2.86561,2.8663,8000000.0
2007-04-09 03:02:00,2.86848,2.86848,2.86473,2.8668,5000000.0
2007-04-09 03:06:00,2.86605,2.86853,2.86573,2.86675,11010000.0
2007-04-09 03:07:00,2.86782,2.86806,2.86474,2.86795,7500000.0
2007-04-09 03:09:00,2.86774,2.86943,2.86626,2.86675,9250000.0
2007-04-09 03:10:00,2.86678,2.86844,2.86372,2.86799,13640000.0
2007-04-09 03:11:00,2.86604,2.86782,2.86604,2.86652,6750000.0
2007-04-09 03:12:00,2.86647,2.86809,2.86403,2.86661,6880000.0
2007-04-09 03:13:00,2.86636,2.86812,2.86592,2.86785,6250000.0
2007-04-09 03:14:00,2.86546,2.8692,2.86546,2.86708,7250000.0
2007-04-09 03:15:00,2.86653,2.86906,2.86536,2.8668,11250000.0
2007-04-09 03:16:00,2.86489,2.86823,2.86445,2.86701,6500000.0
2007-04-09 03:17:00,2.86743,2.86853,2.86579,2.86853,7760000.0
2007-04-09 03:18:00,2.86475,2.868,2.86426,2.86694,7750000.0
2007-04-09 03:19:00,2.86641,2.86843,2.86511,2.86834,8750000.0
2007-04-09 03:20:00,2.86533,2.86852,2.86348,2.86682,6380000.0
2007-04-09 03:21:00,2.86314,2.86776,2.86314,2.86776,5750000.0
2007-04-09 03:22:00,2.86716,2.86797,2.86716,2.86721,2250000.0
2007-04-09 03:23:00,2.86683,2.86851,2.86528,2.86528,10000000.0
2007-04-09 03:27:00,2.86537,2.86753,2.86537,2.86753,9500000.0
2007-04-09 03:31:00,2.86681,2.86816,2.86613,2.86666,6500000.0
2007-04-09 03:39:00,2.86603,2.86864,2.86521,2.86726,10500000.0
2007-04-09 03:40:00,2.86517,2.86834,2.86369,2.86732,7500000.0
2007-04-09 03:44:00,2.86653,2.8685,2.86515,2.86764,9500000.0
2007-04-09 03:45:00,2.86577,2.86861,2.86577,2.86615,9500000.0
2007-04-09 03:46:00,2.86481,2.86963,2.86481,2.86603,5500000.0
2007-04-09 03:47:00,2.86745,2.86746,2.86345,2.86467,7250000.0
2007-04-09 03:48:00,2.86458,2.86748,2.86458,2.86735,11250000.0
2007-04-09 03:49:00,2.86381,2.86831,2.86381,2.86614,10750000.0
2007-04-09 03:50:00,2.8661,2.86787,2.86342,2.86594,6880000.0
2007-04-09 03:54:00,2.86549,2.86838,2.86514,2.86674,15000000.0
2007-04-09 03:55:00,2.8654,2.86766,2.8654,2.8658,9000000.0
2007-04-09 03:56:00,2.86294,2.86761,2.86294,2.86435,6500000.0
2007-04-09 03:58:00,2.86762,2.86817,2.86536,2.86655,6500000.0
2007-04-09 03:59:00,2.86637,2.86882,2.86384,2.86882,17500000.0
2007-04-09 04:00:00,2.86487,2.8665,2.86332,2.8665,6500000.0
2007-04-09 04:02:00,2.86682,2.86861,2.86407,2.86861,6250000.0
2007-04-09 04:03:00,2.86826,2.86851,2.86571,2.86721,5500000.0
2007-04-09 04:04:00,2.86712,2.86903,2.86577,2.8681,11250000.0
2007-04-09 04:05:00,2.86669,2.86721,2.86392,2.86619,6500000.0
2007-04-09 04:06:00,2.86644,2.86849,2.86644,2.86682,6750000.0
2007-04-09 04:07:00,2.86695,2.86755,2.86423,2.86688,5750000.0
2007-04-09 04:08:00,2.86601,2.86661,2.86333,2.86477,5250000.0
2007-04-09 04:09:00,2.86666,2.87003,2.86666,2.86715,9000000.0
2007-04-09 04:13:00,2.86776,2.86932,2.8665,2.86838,8880000.0
2007-04-09 04:14:00,2.86463,2.86668,2.86228,2.86651,9880000.0
2007-04-09 04:22:00,2.8666,2.86873,2.8666,2.86738,8250000.0
2007-04-09 04:23:00,2.86642,2.86828,2.86502,2.86662,11500000.0
2007-04-09 04:31:00,2.86712,2.86833,2.86615,2.86661,6250000.0
2007-04-09 04:34:00,2.86724,2.86785,2.86521,2.86732,6250000.0
2007-04-09 04:35:00,2.86422,2.86809,2.86422,2.86657,7750000.0
2007-04-09 04:37:00,2.86635,2.86754,2.86486,2.86754,5250000.0
2007-04-09 04:39:00,2.86666,2.86824,2.86658,2.86658,5500000.0
2007-04-09 04:40:00,2.86666,2.86797,2.86517,2.86668,8500000.0
2007-04-09 04:41:00,2.86715,2.8678,2.86356,2.8678,8250000.0
2007-04-09 04:52:00,2.86662,2.86815,2.86637,2.86637,6750000.0
2007-04-09 04:53:00,2.86658,2.86781,2.86657,2.86764,9000000.0
2007-04-09 04:54:00,2.86613,2.86697,2.86277,2.86623,10250000.0
2007-04-09 04:56:00,2.8667,2.86817,2.86621,2.86817,7500000.0
2007-04-09 04:57:00,2.86596,2.868,2.86331,2.86785,7500000.0
2007-04-09 04:58:00,2.86744,2.86948,2.86373,2.86796,11500000.0
2007-04-09 04:59:00,2.86731,2.86916,2.86394,2.86703,8500000.0
2007-04-09 05:00:00,2.86698,2.86807,2.86502,2.86502,8500000.0
2007-04-09 05:01:00,2.86292,2.86712,2.86292,2.86712,4000000.0
2007-04-09 05:08:00,2.86721,2.86835,2.86502,2.86832,6000000.0
2007-04-09 05:09:00,2.86754,2.86855,2.86215,2.86215,7250000.0
2007-04-09 05:10:00,2.86676,2.86871,2.86529,2.86808,15750000.0
2007-04-09 05:11:00,2.86801,2.86835,2.86341,2.86791,8640000.0
2007-04-09 05:12:00,2.86811,2.86941,2.86514,2.86639,14500000.0
2007-04-09 05:15:00,2.86716,2.86811,2.86537,2.86537,4510000.0
2007-04-09 05:16:00,2.86595,2.8686,2.86538,2.8677,14760000.0
2007-04-09 05:17:00,2.86646,2.86844,2.86606,2.86834,3750000.0
2007-04-09 05:18:00,2.86689,2.86824,2.86351,2.86703,10250000.0
2007-04-09 05:19:00,2.86463,2.86833,2.86414,2.86742,7000000.0
2007-04-09 05:20:00,2.86647,2.86867,2.86494,2.86494,7500000.0
2007-04-09 05:21:00,2.8669,2.8679,2.8661,2.86725,4000000.0
2007-04-09 05:22:00,2.86667,2.86853,2.86665,2.86798,7130000.0
2007-04-09 05:23:00,2.86739,2.86759,2.86579,2.86688,5880000.0
2007-04-09 05:25:00,2.86689,2.86906,2.86422,2.86831,8750000.0
2007-04-09 05:26:00,2.86787,2.86861,2.86524,2.86831,5750000.0
2007-04-09 05:27:00,2.86661,2.86898,2.86455,2.86628,13000000.0
2007-04-09 05:28:00,2.86674,2.86817,2.86332,2.86758,8250000.0
2007-04-09 05:29:00,2.86639,2.86821,2.86373,2.86821,5750000.0
2007-04-09 05:30:00,2.86487,2.86728,2.86398,2.86671,8750000.0
2007-04-09 05:32:00,2.86644,2.86837,2.86429,2.86583,11750000.0
2007-04-09 05:33:00,2.86768,2.86775,2.86627,2.86656,7250000.0
2007-04-09 05:34:00,2.86753,2.86908,2.8659,2.86737,7000000.0
2007-04-09 05:36:00,2.86743,2.86833,2.86552,2.86762,9250000.0
2007-04-09 05:37:00,2.8666,2.86859,2.86388,2.86807,6500000.0
2007-04-09 05:40:00,2.86763,2.86854,2.86604,2.86826,5250000.0
2007-04-09 05:51:00,2.86723,2.87001,2.86723,2.86886,12630000.0
2007-04-09 05:53:00,2.86804,2.8688,2.86658,2.86798,6500000.0
2007-04-09 05:54:00,2.86728,2.86923,2.86395,2.86923,11500000.0
2007-04-09 05:58:00,2.86673,2.86936,2.86373,2.86936,13750000.0
2007-04-09 06:01:00,2.86491,2.86853,2.86491,2.86696,10250000.0
2007-04-09 06:02:00,2.86509,2.86862,2.86509,2.86761,10750000.0
2007-04-09 06:03:00,2.8679,2.86836,2.86516,2.86516,8750000.0
2007-04-09 06:04:00,2.86659,2.86856,2.86417,2.86804,10500000.0
2007-04-09 06:05:00,2.86458,2.86919,2.86458,2.86811,8250000.0
2007-04-09 06:07:00,2.86719,2.86853,2.86719,2.86853,9250000.0
2007-04-09 06:08:00,2.8638,2.86812,2.8638,2.86685,8000000.0
2007-04-09 06:09:00,2.86791,2.86841,2.86624,2.86704,9250000.0
2007-04-09 06:10:00,2.8667,2.86812,2.86575,2.86702,14000000.0
2007-04-09 06:11:00,2.8669,2.86785,2.86336,2.86785,11750000.0
2007-04-09 06:14:00,2.86718,2.86932,2.86589,2.86887,6000000.0
2007-04-09 06:15:00,2.86677,2.86859,2.86677,2.86859,6250000.0
2007-04-09 06:16:00,2.86706,2.86872,2.86706,2.86759,5750000.0
2007-04-09 06:17:00,2.86662,2.86852,2.86653,2.868,11000000.0
2007-04-09 06:18:00,2.86859,2.86873,2.86566,2.86873,7750000.0
2007-04-09 06:19:00,2.8683,2.86868,2.86415,2.86573,6500000.0
2007-04-09 06:21:00,2.86485,2.86832,2.86485,2.86632,8630000.0
2007-04-09 06:23:00,2.86491,2.86712,2.8647,2.86626,6250000.0
2007-04-09 06:25:00,2.86703,2.86914,2.86472,2.86674,5650000.0
2007-04-09 06:26:00,2.86708,2.86789,2.86559,2.86559,4130000.0
2007-04-09 06:38:00,2.86552,2.86862,2.86552,2.86707,6000000.0
2007-04-09 06:39:00,2.86841,2.86907,2.86657,2.86842,5250000.0
2007-04-09 06:44:00,2.86677,2.86856,2.86677,2.86708,10750000.0
2007-04-09 06:46:00,2.86691,2.86769,2.86395,2.86769,11000000.0
2007-04-09 06:47:00,2.86716,2.86949,2.86596,2.86637,9750000.0
2007-04-09 06:51:00,2.86592,2.86946,2.86592,2.86756,8500000.0
2007-04-09 06:55:00,2.86768,2.86955,2.86695,2.86825,8000000.0
2007-04-09 07:02:00,2.86768,2.86916,2.8666,2.86749,11880000.0
2007-04-09 07:03:00,2.86687,2.86953,2.86499,2.8656,11000000.0
2007-04-09 07:04:00,2.86683,2.86959,2.86566,2.86801,12000000.0
2007-04-09 07:05:00,2.86748,2.86893,2.86516,2.86859,6500000.0
2007-04-09 07:06:00,2.86792,2.86886,2.86359,2.86877,12630000.0
2007-04-09 07:07:00,2.86732,2.86843,2.86651,2.86733,9250000.0
2007-04-09 07:08:00,2.86723,2.86868,2.86436,2.8661,7880000.0
2007-04-09 07:09:00,2.86688,2.87069,2.86548,2.86624,12250000.0
2007-04-09 07:12:00,2.86706,2.86889,2.86628,2.86653,6000000.0
2007-04-09 07:13:00,2.86709,2.86842,2.86605,2.86842,5250000.0
2007-04-09 07:14:00,2.86741,2.86977,2.86694,2.86941,8500000.0
2007-04-09 07:15:00,2.86736,2.86883,2.86525,2.8665,6500000.0
2007-04-09 07:20:00,2.86679,2.86806,2.86307,2.86801,4250000.0
2007-04-09 07:21:00,2.86688,2.86829,2.86158,2.86158,15250000.0
2007-04-09 07:24:00,2.86693,2.86767,2.86691,2.86691,6750000.0
2007-04-09 07:25:00,2.86818,2.86866,2.86272,2.86272,13500000.0
2007-04-09 07:26:00,2.86733,2.86865,2.86681,2.86865,8500000.0
2007-04-09 07:27:00,2.86784,2.86893,2.86698,2.86893,10500000.0
2007-04-09 07:28:00,2.86718,2.86926,2.86598,2.86598,10000000.0
2007-04-09 07:29:00,2.86795,2.86924,2.86591,2.86732,8250000.0
2007-04-09 07:31:00,2.86651,2.8685,2.86624,2.86624,8500000.0
2007-04-09 07:32:00,2.86714,2.86869,2.86549,2.86707,6000000.0
2007-04-09 07:34:00,2.86653,2.86851,2.86644,2.86644,9000000.0
2007-04-09 07:35:00,2.86766,2.86856,2.86508,2.86718,6250000.0
2007-04-09 07:39:00,2.86603,2.86865,2.86603,2.86662,9250000.0
2007-04-09 07:40:00,2.86839,2.86842,2.86503,2.86779,6250000.0
2007-04-09 07:44:00,2.86688,2.86779,2.86292,2.86615,9500000.0
2007-04-09 07:45:00,2.86575,2.86675,2.86325,2.86414,5750000.0
2007-04-09 07:46:00,2.86458,2.86714,2.86451,2.86629,14250000.0
2007-04-09 07:47:00,2.86699,2.86794,2.86338,2.86652,10000000.0
2007-04-09 07:50:00,2.86701,2.86801,2.86489,2.8671,6000000.0
2007-04-09 07:51:00,2.86611,2.86714,2.86376,2.86625,11630000.0
2007-04-09 07:52:00,2.86225,2.86683,2.86225,2.86568,6380000.0
2007-04-09 07:53:00,2.86694,2.86936,2.86694,2.8677,4500000.0
2007-04-09 07:54:00,2.86868,2.87085,2.86551,2.86848,9000000.0
2007-04-09 07:55:00,2.86602,2.86941,2.8649,2.86736,16000000.0
2007-04-09 07:57:00,2.86722,2.86949,2.86462,2.86949,10630000.0
2007-04-09 07:58:00,2.86785,2.86908,2.86633,2.86676,6750000.0
2007-04-09 07:59:00,2.86403,2.86947,2.86403,2.86947,18130000.0
2007-04-09 08:00:00,2.86501,2.8732,2.86501,2.86771,8630000.0
2007-04-09 08:01:00,2.86787,2.86949,2.86466,2.86923,9250000.0
2007-04-09 08:02:00,2.87018,2.87022,2.86773,2.86962,14630000.0
2007-04-09 08:03:00,2.86442,2.86935,2.86442,2.86874,4750000.0
2007-04-09 08:04:00,2.86681,2.86913,2.8646,2.86872,9000000.0
2007-04-09 08:05:00,2.86482,2.86917,2.86482,2.86917,10250000.0
2007-04-09 08:08:00,2.86808,2.86913,2.86782,2.86828,9000000.0
2007-04-09 08:11:00,2.86671,2.86911,2.8639,2.8669,14250000.0
2007-04-09 08:12:00,2.86723,2.86851,2.86574,2.86574,7500000.0
2007-04-09 08:13:00,2.86732,2.86968,2.86732,2.86968,1500000.0
2007-04-09 08:16:00,2.86381,2.86897,2.86381,2.86897,10130000.0
2007-04-09 08:17:00,2.86854,2.86854,2.86302,2.86616,6500000.0
2007-04-09 08:18:00,2.86641,2.87006,2.86641,2.86722,7010000.0
2007-04-09 08:19:00,2.86544,2.86952,2.86471,2.86908,12380000.0
2007-04-09 08:20:00,2.86884,2.86932,2.86552,2.86657,10760000.0
2007-04-09 08:21:00,2.8694,2.8697,2.86562,2.86585,16380000.0
2007-04-09 08:22:00,2.86635,2.86948,2.86402,2.86918,19630000.0
2007-04-09 08:23:00,2.86943,2.87128,2.8683,2.86891,7760000.0
2007-04-09 08:24:00,2.86769,2.87222,2.86732,2.86754,6750000.0
2007-04-09 08:25:00,2.86911,2.87074,2.86844,2.86862,6500000.0
2007-04-09 08:26:00,2.86891,2.87129,2.86592,2.87129,3250000.0
2007-04-09 08:27:00,2.86805,2.86899,2.86607,2.86816,11750000.0
2007-04-09 08:28:00,2.86926,2.87073,2.86499,2.86499,7880000.0
2007-04-09 08:30:00,2.86791,2.87057,2.86791,2.86854,10000000.0
2007-04-09 08:32:00,2.86833,2.86978,2.86809,2.86885,10000000.0
2007-04-09 08:33:00,2.86872,2.87008,2.86464,2.86981,11880000.0
2007-04-09 08:34:00,2.86921,2.87128,2.86763,2.86925,16130000.0
2007-04-09 08:35:00,2.86877,2.87023,2.86777,2.8686,7750000.0
2007-04-09 08:36:00,2.86825,2.86953,2.86242,2.86803,13750000.0
2007-04-09 08:39:00,2.86511,2.86948,2.86378,2.86908,14250000.0
2007-04-09 08:40:00,2.86805,2.86971,2.86805,2.86891,6880000.0
2007-04-09 08:41:00,2.86981,2.86999,2.86547,2.86897,12250000.0
2007-04-09 08:42:00,2.8687,2.8706,2.8677,2.8677,7250000.0
2007-04-09 08:43:00,2.87038,2.87038,2.86635,2.86635,5880000.0
2007-04-09 08:44:00,2.86917,2.87014,2.86737,2.86837,5750000.0
2007-04-09 08:45:00,2.86316,2.8693,2.86316,2.86807,5500000.0
2007-04-09 08:46:00,2.86633,2.87158,2.86633,2.87132,7750000.0
2007-04-09 08:47:00,2.86743,2.87034,2.86723,2.86774,6630000.0
2007-04-09 08:48:00,2.86754,2.86908,2.86381,2.86866,8250000.0
2007-04-09 08:49:00,2.86772,2.87039,2.86714,2.87039,10000000.0
2007-04-09 08:50:00,2.86805,2.86956,2.86771,2.86771,5750000.0
2007-04-09 08:51:00,2.86766,2.86948,2.86584,2.86834,9250000.0
2007-04-09 08:52:00,2.86664,2.87022,2.86588,2.86824,8250000.0
2007-04-09 08:53:00,2.86814,2.86976,2.86485,2.86796,5250000.0
2007-04-09 08:55:00,2.86872,2.87038,2.86872,2.86898,7500000.0
2007-04-09 08:57:00,2.87112,2.87173,2.86553,2.87173,8510000.0
2007-04-09 08:58:00,2.86778,2.87159,2.86771,2.87159,4880000.0
2007-04-09 08:59:00,2.86698,2.86991,2.86698,2.86775,7750000.0
2007-04-09 09:00:00,2.86776,2.86931,2.8658,2.86673,8000000.0
2007-04-09 09:01:00,2.86998,2.86998,2.86928,2.86928,3750000.0
2007-04-09 09:02:00,2.86842,2.87001,2.86633,2.86633,6750000.0
2007-04-09 09:03:00,2.86835,2.86926,2.86705,2.86753,6250000.0
2007-04-09 09:04:00,2.86686,2.87081,2.86511,2.87081,9500000.0
2007-04-09 09:05:00,2.87029,2.87123,2.86877,2.86963,8510000.0
2007-04-09 09:08:00,2.86605,2.8687,2.86605,2.8665,10000000.0
2007-04-09 09:09:00,2.86804,2.86923,2.86594,2.86696,5750000.0
2007-04-09 09:11:00,2.87012,2.87052,2.86822,2.87052,7000000.0
2007-04-09 09:14:00,2.86819,2.8697,2.86473,2.86787,12500000.0
2007-04-09 09:15:00,2.8679,2.87004,2.86778,2.87004,6000000.0
2007-04-09 09:16:00,2.86804,2.86943,2.86536,2.86943,7250000.0
2007-04-09 09:17:00,2.86971,2.86971,2.86535,2.86535,5250000.0
2007-04-09 09:18:00,2.86667,2.86918,2.86406,2.86406,9750000.0
2007-04-09 09:19:00,2.86842,2.87047,2.86774,2.86774,8880000.0
2007-04-09 09:20:00,2.86951,2.86951,2.86616,2.86715,5500000.0
2007-04-09 09:21:00,2.87007,2.87071,2.86651,2.8689,5250000.0
2007-04-09 09:23:00,2.86955,2.87007,2.86595,2.87007,6010000.0
2007-04-09 09:24:00,2.8697,2.86982,2.86757,2.86942,6260000.0
2007-04-09 09:25:00,2.86979,2.86979,2.86979,2.86979,750000.0
2007-04-09 09:26:00,2.86999,2.87036,2.8657,2.86701,9000000.0
2007-04-09 09:27:00,2.87003,2.87043,2.8664,2.86671,5500000.0
2007-04-09 09:28:00,2.8656,2.86887,2.8656,2.86761,5130000.0
2007-04-09 09:29:00,2.86791,2.86951,2.86552,2.8674,8260000.0
2007-04-09 09:30:00,2.86938,2.86958,2.86537,2.86778,7000000.0
2007-04-09 09:31:00,2.86852,2.86963,2.86696,2.86696,8750000.0
2007-04-09 09:32:00,2.86936,2.87001,2.86601,2.87001,7750000.0
2007-04-09 09:33:00,2.86901,2.86923,2.86779,2.86779,6750000.0
2007-04-09 09:36:00,2.86958,2.86958,2.86553,2.86883,6250000.0
2007-04-09 09:37:00,2.86858,2.86952,2.86737,2.86758,7380000.0
2007-04-09 09:38:00,2.86822,2.87121,2.86684,2.87011,13750000.0
2007-04-09 09:39:00,2.87068,2.87068,2.8669,2.86774,9130000.0
2007-04-09 09:40:00,2.8707,2.87088,2.86761,2.86761,10250000.0
2007-04-09 09:41:00,2.86968,2.86968,2.86688,2.86772,4500000.0
2007-04-09 09:42:00,2.86912,2.87074,2.86822,2.87019,8250000.0
2007-04-09 09:43:00,2.86699,2.87082,2.86564,2.87082,4750000.0
2007-04-09 09:44:00,2.86939,2.86974,2.86784,2.86902,16380000.0
2007-04-09 09:45:00,2.86909,2.86929,2.86711,2.8692,9630000.0
2007-04-09 09:46:00,2.86969,2.8703,2.86684,2.86684,10000000.0
2007-04-09 09:47:00,2.86902,2.86979,2.86548,2.86548,7750000.0
2007-04-09 09:48:00,2.8685,2.8696,2.8671,2.8671,10750000.0
2007-04-09 09:49:00,2.86963,2.86965,2.86729,2.86838,7130000.0
2007-04-09 09:50:00,2.86585,2.87001,2.86316,2.87001,7250000.0
2007-04-09 09:51:00,2.86793,2.86904,2.86516,2.86893,9250000.0
2007-04-09 09:52:00,2.86922,2.86942,2.86743,2.86922,7250000.0
2007-04-09 09:53:00,2.86931,2.87017,2.86743,2.86931,8750000.0
2007-04-09 09:54:00,2.86898,2.86898,2.86635,2.86894,13000000.0
2007-04-09 09:55:00,2.86426,2.86979,2.86386,2.86386,7000000.0
2007-04-09 09:56:00,2.8687,2.86889,2.86461,2.86461,11130000.0
2007-04-09 09:57:00,2.86907,2.8699,2.8675,2.86898,12880000.0
2007-04-09 09:58:00,2.87018,2.87018,2.86576,2.86587,5750000.0
2007-04-09 10:02:00,2.86918,2.86918,2.86673,2.86673,6500000.0
2007-04-09 10:03:00,2.86958,2.86958,2.86205,2.86837,14380000.0
2007-04-09 10:04:00,2.86893,2.86987,2.86681,2.86818,9390000.0
2007-04-09 10:05:00,2.86856,2.86896,2.86318,2.86599,8750000.0
2007-04-09 10:06:00,2.86873,2.86873,2.86556,2.86556,5130000.0
2007-04-09 10:07:00,2.86698,2.87025,2.86698,2.86724,7250000.0
2007-04-09 10:08:00,2.86839,2.86942,2.86302,2.86411,6500000.0
2007-04-09 10:09:00,2.86455,2.86898,2.86455,2.86756,10750000.0
2007-04-09 10:10:00,2.86864,2.86912,2.86611,2.86652,5750000.0
2007-04-09 10:11:00,2.86699,2.86929,2.86601,2.86747,12500000.0
2007-04-09 10:12:00,2.86867,2.86945,2.86604,2.86677,9000000.0
2007-04-09 10:13:00,2.86821,2.8686,2.86544,2.86561,11260000.0
2007-04-09 10:14:00,2.86853,2.86875,2.86464,2.86875,9010000.0
2007-04-09 10:17:00,2.86805,2.86852,2.86261,2.86838,9000000.0
2007-04-09 10:18:00,2.86796,2.86887,2.86618,2.86618,12000000.0
2007-04-09 10:19:00,2.86678,2.86906,2.86678,2.86847,5500000.0
2007-04-09 10:20:00,2.86451,2.86845,2.86257,2.86843,5500000.0
2007-04-09 10:21:00,2.86797,2.86816,2.86559,2.86697,15380000.0
2007-04-09 10:22:00,2.86859,2.86895,2.86534,2.86534,6000000.0
2007-04-09 10:23:00,2.86527,2.86598,2.86167,2.86598,10000000.0
2007-04-09 10:24:00,2.86694,2.86758,2.8648,2.86758,5750000.0
2007-04-09 10:25:00,2.86588,2.86673,2.86219,2.86673,8130000.0
2007-04-09 10:26:00,2.86771,2.86805,2.86573,2.86796,7000000.0
2007-04-09 10:27:00,2.86752,2.86768,2.86133,2.86722,13250000.0
2007-04-09 10:28:00,2.86804,2.86883,2.86457,2.86756,12890000.0
2007-04-09 10:29:00,2.86772,2.86793,2.86268,2.86482,8000000.0
2007-04-09 10:30:00,2.86818,2.86831,2.86448,2.86704,6750000.0
2007-04-09 10:31:00,2.86608,2.86761,2.86243,2.86383,8750000.0
2007-04-09 10:32:00,2.868,2.868,2.86392,2.86578,8750000.0
2007-04-09 10:33:00,2.86545,2.86793,2.86362,2.86495,14250000.0
2007-04-09 10:34:00,2.86757,2.86757,2.86229,2.86592,10250000.0
2007-04-09 10:35:00,2.86658,2.86658,2.86038,2.86223,13640000.0
2007-04-09 10:36:00,2.86583,2.86701,2.86328,2.86469,12250000.0
2007-04-09 10:37:00,2.86758,2.86789,2.86375,2.86488,17510000.0
2007-04-09 10:38:00,2.86781,2.86781,2.86566,2.86638,6000000.0
2007-04-09 10:39:00,2.8672,2.8672,2.86525,2.86695,5750000.0
2007-04-09 10:40:00,2.86792,2.86792,2.86112,2.86396,10750000.0
2007-04-09 10:41:00,2.8663,2.86727,2.86518,2.86702,10500000.0
2007-04-09 10:42:00,2.86742,2.86742,2.86437,2.86437,7880000.0
2007-04-09 10:43:00,2.86652,2.86665,2.8638,2.8638,5750000.0
2007-04-09 10:44:00,2.86556,2.86622,2.85876,2.86196,8500000.0
2007-04-09 10:45:00,2.8662,2.8662,2.85967,2.86325,7380000.0
2007-04-09 10:46:00,2.86556,2.86556,2.86228,2.86524,9630000.0
2007-04-09 10:48:00,2.86269,2.86518,2.86269,2.86337,5250000.0
2007-04-09 10:50:00,2.86607,2.86607,2.8633,2.8633,5260000.0
2007-04-09 10:51:00,2.86555,2.86558,2.8613,2.86552,7500000.0
2007-04-09 10:52:00,2.86489,2.86624,2.86059,2.86059,7500000.0
2007-04-09 10:53:00,2.86648,2.86648,2.86426,2.86603,5500000.0
2007-04-09 10:55:00,2.86593,2.86593,2.8589,2.8589,6750000.0
2007-04-09 10:56:00,2.85834,2.86424,2.85834,2.85999,9250000.0
2007-04-09 10:58:00,2.86473,2.86523,2.86043,2.8652,7750000.0
2007-04-09 10:59:00,2.86285,2.86459,2.85847,2.86439,14130000.0
2007-04-09 11:00:00,2.86359,2.86359,2.85942,2.86204,5380000.0
2007-04-09 11:01:00,2.86429,2.86429,2.8583,2.86251,14000000.0
2007-04-09 11:02:00,2.86468,2.86512,2.86301,2.86484,5630000.0
2007-04-09 11:03:00,2.8645,2.8645,2.85958,2.8625,5250000.0
2007-04-09 11:04:00,2.86476,2.86516,2.86242,2.86242,5750000.0
2007-04-09 11:05:00,2.86284,2.86476,2.86219,2.86219,11250000.0
2007-04-09 11:06:00,2.86408,2.86452,2.8594,2.86195,11880000.0
2007-04-09 11:07:00,2.86482,2.86482,2.86215,2.8627,6250000.0
2007-04-09 11:08:00,2.86099,2.86443,2.86097,2.86225,6880000.0
2007-04-09 11:09:00,2.86283,2.86527,2.86188,2.86512,6250000.0
2007-04-09 11:10:00,2.86326,2.8666,2.86227,2.86562,9750000.0
2007-04-09 11:11:00,2.86548,2.86548,2.86242,2.86253,6000000.0
2007-04-09 11:12:00,2.86508,2.86526,2.86143,2.86268,12380000.0
2007-04-09 11:13:00,2.86134,2.86482,2.86134,2.86454,5630000.0
2007-04-09 11:14:00,2.86627,2.86627,2.86257,2.86618,7750000.0
2007-04-09 11:15:00,2.86653,2.86653,2.86241,2.86295,11010000.0
2007-04-09 11:17:00,2.86358,2.86578,2.86239,2.86578,6000000.0
2007-04-09 11:18:00,2.86362,2.86667,2.86245,2.86562,6250000.0
2007-04-09 11:19:00,2.86565,2.8657,2.86353,2.8651,7500000.0
2007-04-09 11:20:00,2.86426,2.86648,2.86107,2.86296,7380000.0
2007-04-09 11:21:00,2.86623,2.86631,2.86073,2.86557,9630000.0
2007-04-09 11:22:00,2.86651,2.86651,2.86488,2.8665,7750000.0
2007-04-09 11:23:00,2.86623,2.86693,2.8622,2.86606,13000000.0
2007-04-09 11:24:00,2.86646,2.86646,2.86117,2.86354,13880000.0
2007-04-09 11:25:00,2.86596,2.86596,2.85968,2.86238,11880000.0
2007-04-09 11:27:00,2.86619,2.86629,2.86282,2.86431,7000000.0
2007-04-09 11:28:00,2.86596,2.86703,2.86376,2.8659,7000000.0
2007-04-09 11:29:00,2.86644,2.86644,2.8629,2.86397,6750000.0
2007-04-09 11:30:00,2.86724,2.86724,2.86387,2.86387,6380000.0
2007-04-09 11:31:00,2.86811,2.86811,2.86456,2.86763,5630000.0
2007-04-09 11:32:00,2.86593,2.86848,2.86307,2.86557,7500000.0
2007-04-09 11:34:00,2.86622,2.86796,2.86195,2.86661,5750000.0
2007-04-09 11:35:00,2.86422,2.86593,2.86221,2.86593,9500000.0
2007-04-09 11:36:00,2.86563,2.86631,2.86352,2.86603,10250000.0
2007-04-09 11:37:00,2.86613,2.86649,2.86189,2.86193,7750000.0
2007-04-09 11:38:00,2.8636,2.8654,2.86172,2.86396,6500000.0
2007-04-09 11:39:00,2.86612,2.86612,2.86174,2.86174,9500000.0
2007-04-09 11:40:00,2.86001,2.86466,2.85936,2.86286,11250000.0
2007-04-09 11:41:00,2.86532,2.8655,2.86246,2.86246,10000000.0
2007-04-09 11:42:00,2.86475,2.86743,2.86157,2.86157,6000000.0
2007-04-09 11:43:00,2.86383,2.86652,2.86372,2.86652,12750000.0
2007-04-09 11:44:00,2.8632,2.86653,2.86217,2.86408,10630000.0
2007-04-09 11:45:00,2.8651,2.86602,2.86338,2.86338,10000000.0
2007-04-09 11:46:00,2.86594,2.86594,2.86045,2.86193,7750000.0
2007-04-09 11:47:00,2.86583,2.86583,2.86219,2.86328,7000000.0
2007-04-09 11:48:00,2.86517,2.86621,2.86379,2.86603,8250000.0
2007-04-09 11:49:00,2.86483,2.86562,2.86032,2.86466,8000000.0
2007-04-09 11:50:00,2.86452,2.86452,2.86074,2.86291,10000000.0
2007-04-09 11:51:00,2.86083,2.86489,2.85983,2.86349,13000000.0
2007-04-09 11:52:00,2.86349,2.86528,2.86172,2.86451,11500000.0
2007-04-09 11:53:00,2.86111,2.86442,2.8596,2.86166,9750000.0
2007-04-09 11:54:00,2.86525,2.86525,2.86451,2.86451,6250000.0
2007-04-09 11:55:00,2.86384,2.8644,2.86033,2.86298,9250000.0
2007-04-09 11:56:00,2.86418,2.86448,2.86003,2.86229,6750000.0
2007-04-09 11:57:00,2.86456,2.86485,2.86085,2.86485,12010000.0
2007-04-09 11:58:00,2.86488,2.86488,2.85966,2.86095,9750000.0
2007-04-09 11:59:00,2.8652,2.8652,2.86077,2.86246,9500000.0
2007-04-09 12:00:00,2.8647,2.86508,2.86269,2.86269,11750000.0
2007-04-09 12:01:00,2.86139,2.86452,2.86103,2.86444,7000000.0
2007-04-09 12:03:00,2.863,2.86453,2.85968,2.86453,10750000.0
2007-04-09 12:04:00,2.86444,2.86472,2.86179,2.86261,8890000.0
2007-04-09 12:05:00,2.86404,2.8652,2.86144,2.86514,8250000.0
2007-04-09 12:06:00,2.86556,2.86556,2.86016,2.86493,11130000.0
2007-04-09 12:07:00,2.86532,2.86532,2.86283,2.86283,6000000.0
2007-04-09 12:09:00,2.86452,2.86502,2.86345,2.86502,5250000.0
2007-04-09 12:10:00,2.86528,2.86528,2.85879,2.86312,8750000.0
2007-04-09 12:11:00,2.86452,2.86514,2.85896,2.86514,6750000.0
2007-04-09 12:13:00,2.86408,2.86615,2.86275,2.86537,6880000.0
2007-04-09 12:14:00,2.86593,2.86593,2.86231,2.86363,12000000.0
2007-04-09 12:15:00,2.86155,2.86566,2.86155,2.86546,8500000.0
2007-04-09 12:16:00,2.86346,2.8655,2.8623,2.86504,9880000.0
2007-04-09 12:17:00,2.86496,2.86514,2.86104,2.86227,7500000.0
2007-04-09 12:18:00,2.86617,2.86617,2.86349,2.8643,7250000.0
2007-04-09 12:19:00,2.86533,2.8663,2.86303,2.86303,8630000.0
2007-04-09 12:20:00,2.86235,2.86252,2.86078,2.86252,8260000.0
2007-04-09 12:21:00,2.86406,2.86611,2.86212,2.86374,10750000.0
2007-04-09 12:22:00,2.86347,2.86492,2.86166,2.86492,11380000.0
2007-04-09 12:23:00,2.86482,2.86564,2.86133,2.86564,9510000.0
2007-04-09 12:24:00,2.86476,2.86568,2.8625,2.8625,11500000.0
2007-04-09 12:25:00,2.86537,2.86568,2.86185,2.86185,8000000.0
2007-04-09 12:26:00,2.86314,2.86476,2.86186,2.86369,5750000.0
2007-04-09 12:27:00,2.86384,2.86384,2.8587,2.85889,8130000.0
2007-04-09 12:28:00,2.86569,2.86586,2.86338,2.86562,7760000.0
2007-04-09 12:29:00,2.86321,2.86414,2.85902,2.86236,10000000.0
2007-04-09 12:30:00,2.8646,2.8646,2.86064,2.8617,6380000.0
2007-04-09 12:31:00,2.86525,2.86553,2.86285,2.86541,6380000.0
2007-04-09 12:32:00,2.86525,2.86597,2.86092,2.86362,8630000.0
2007-04-09 12:33:00,2.86289,2.86438,2.86127,2.86438,6010000.0
2007-04-09 12:34:00,2.86573,2.86584,2.86144,2.86584,10380000.0
2007-04-09 12:35:00,2.86465,2.86564,2.86256,2.86546,8880000.0
2007-04-09 12:36:00,2.863,2.86303,2.86197,2.86197,7510000.0
2007-04-09 12:37:00,2.8658,2.86623,2.86207,2.86622,9500000.0
2007-04-09 12:38:00,2.86333,2.86602,2.86333,2.86602,6750000.0
2007-04-09 12:39:00,2.86615,2.86615,2.86255,2.86347,10500000.0
2007-04-09 12:40:00,2.8643,2.86497,2.86287,2.86287,10630000.0
2007-04-09 12:41:00,2.8665,2.86668,2.86301,2.86402,8130000.0
2007-04-09 12:42:00,2.8646,2.86539,2.86315,2.86315,6380000.0
2007-04-09 12:44:00,2.86543,2.86543,2.85926,2.86305,7130000.0
2007-04-09 12:45:00,2.86598,2.866,2.86273,2.866,8880000.0
2007-04-09 12:46:00,2.86577,2.86577,2.86283,2.86361,7000000.0
2007-04-09 12:47:00,2.8647,2.8647,2.85945,2.86379,8250000.0
2007-04-09 12:48:00,2.8642,2.86518,2.86305,2.86437,8750000.0
2007-04-09 12:49:00,2.86573,2.8658,2.86314,2.86314,10630000.0
2007-04-09 12:50:00,2.86522,2.86575,2.86214,2.86255,5880000.0
2007-04-09 12:51:00,2.8618,2.86546,2.85966,2.86534,8250000.0
2007-04-09 12:52:00,2.86613,2.86652,2.86074,2.86362,8250000.0
2007-04-09 12:53:00,2.86139,2.86444,2.86052,2.86052,9250000.0
2007-04-09 12:54:00,2.86409,2.86491,2.85956,2.86079,4760000.0
2007-04-09 12:56:00,2.86303,2.86512,2.86201,2.86512,8750000.0
2007-04-09 12:57:00,2.86494,2.86494,2.86125,2.86197,6000000.0
2007-04-09 12:58:00,2.8637,2.8644,2.85782,2.86213,10880000.0
2007-04-09 12:59:00,2.86404,2.86435,2.86087,2.8628,6010000.0
2007-04-09 13:00:00,2.86486,2.8649,2.86261,2.8649,7500000.0
2007-04-09 13:01:00,2.86311,2.86492,2.86013,2.86276,10000000.0
2007-04-09 13:02:00,2.85985,2.86483,2.85747,2.86483,9260000.0
2007-04-09 13:03:00,2.86061,2.86446,2.86061,2.86446,10500000.0
2007-04-09 13:04:00,2.86464,2.86464,2.86153,2.86423,8000000.0
2007-04-09 13:05:00,2.86086,2.86444,2.86007,2.86195,11130000.0
2007-04-09 13:06:00,2.86242,2.86401,2.85701,2.86233,8250000.0
2007-04-09 13:07:00,2.86443,2.8647,2.86088,2.86282,9630000.0
2007-04-09 13:08:00,2.86503,2.86503,2.86132,2.86206,9760000.0
2007-04-09 13:09:00,2.86411,2.86576,2.86104,2.86337,10130000.0
2007-04-09 13:10:00,2.86291,2.86504,2.86005,2.86473,8140000.0
2007-04-09 13:11:00,2.86498,2.86564,2.86234,2.86234,7630000.0
2007-04-09 13:12:00,2.86431,2.86533,2.86198,2.86533,8130000.0
2007-04-09 13:13:00,2.86307,2.8655,2.86214,2.86281,8750000.0
2007-04-09 13:14:00,2.8597,2.86512,2.8597,2.86186,5880000.0
2007-04-09 13:15:00,2.86467,2.86589,2.86301,2.8634,8250000.0
2007-04-09 13:16:00,2.86454,2.86493,2.8601,2.86126,9880000.0
2007-04-09 13:17:00,2.86198,2.8653,2.86198,2.8653,12380000.0
2007-04-09 13:18:00,2.86293,2.86479,2.86153,2.863,6250000.0
2007-04-09 13:19:00,2.86564,2.86564,2.86118,2.86511,11000000.0
2007-04-09 13:20:00,2.86158,2.86549,2.86158,2.86275,8630000.0
2007-04-09 13:21:00,2.86317,2.86479,2.8596,2.86254,9630000.0
2007-04-09 13:23:00,2.86512,2.86592,2.86306,2.86417,10500000.0
2007-04-09 13:24:00,2.86425,2.86538,2.86275,2.86538,7000000.0
2007-04-09 13:25:00,2.86198,2.86414,2.86056,2.86254,8750000.0
2007-04-09 13:28:00,2.86541,2.86558,2.861,2.86499,8380000.0
2007-04-09 13:29:00,2.86438,2.86519,2.86034,2.86034,10750000.0
2007-04-09 13:30:00,2.86496,2.86496,2.8605,2.8632,6250000.0
2007-04-09 13:31:00,2.86406,2.86597,2.86181,2.86281,6500000.0
2007-04-09 13:32:00,2.86519,2.86542,2.86336,2.86499,6380000.0
2007-04-09 13:33:00,2.86223,2.86272,2.85732,2.86211,11500000.0
2007-04-09 13:34:00,2.86451,2.86457,2.86123,2.8627,13000000.0
2007-04-09 13:35:00,2.86507,2.86507,2.86137,2.86272,11000000.0
2007-04-09 13:36:00,2.86213,2.86495,2.86151,2.86495,8880000.0
2007-04-09 13:37:00,2.86498,2.86529,2.86137,2.86137,8000000.0
2007-04-09 13:38:00,2.86481,2.86484,2.8615,2.86195,10380000.0
2007-04-09 13:39:00,2.86302,2.86474,2.86124,2.86277,7500000.0
2007-04-09 13:40:00,2.86466,2.86466,2.86104,2.86432,10750000.0
2007-04-09 13:41:00,2.86291,2.86441,2.86038,2.86441,6250000.0
2007-04-09 13:42:00,2.86233,2.86357,2.86078,2.86078,8500000.0
2007-04-09 13:43:00,2.86341,2.86451,2.86274,2.86338,8500000.0
2007-04-09 13:44:00,2.86207,2.86495,2.85882,2.8649,8500000.0
2007-04-09 13:45:00,2.86339,2.86469,2.86194,2.86469,10250000.0
2007-04-09 13:46:00,2.86312,2.86579,2.86222,2.86222,9630000.0
2007-04-09 13:47:00,2.86339,2.86534,2.86131,2.86321,10630000.0
2007-04-09 13:48:00,2.86487,2.86487,2.85959,2.86194,6000000.0
2007-04-09 13:49:00,2.86159,2.8654,2.86067,2.86244,12380000.0
2007-04-09 13:50:00,2.86442,2.86449,2.86096,2.86449,8750000.0
2007-04-09 13:51:00,2.86429,2.8655,2.86032,2.86123,8250000.0
2007-04-09 13:52:00,2.86408,2.8643,2.85893,2.8643,7750000.0
2007-04-09 13:53:00,2.86416,2.86455,2.86247,2.86455,5500000.0
2007-04-09 13:54:00,2.86005,2.86416,2.85896,2.86416,11500000.0
2007-04-09 13:55:00,2.86468,2.86468,2.85996,2.86453,6250000.0
2007-04-09 13:56:00,2.85809,2.86469,2.85809,2.86157,10880000.0
2007-04-09 13:57:00,2.86602,2.86602,2.86433,2.86474,7000000.0
2007-04-09 13:58:00,2.86358,2.86491,2.86168,2.86226,11000000.0
2007-04-09 13:59:00,2.86515,2.86515,2.86303,2.86317,6500000.0
2007-04-09 14:00:00,2.86229,2.8644,2.86034,2.86352,10000000.0
2007-04-09 14:01:00,2.86389,2.86673,2.86282,2.86282,13250000.0
2007-04-09 14:02:00,2.86518,2.86607,2.86407,2.86599,6500000.0
2007-04-09 14:03:00,2.864,2.86546,2.86237,2.86483,11000000.0
2007-04-09 14:04:00,2.86381,2.86612,2.86351,2.86612,8500000.0
2007-04-09 14:05:00,2.8648,2.86669,2.86368,2.86647,7880000.0
2007-04-09 14:06:00,2.86622,2.86708,2.86365,2.86496,6510000.0
2007-04-09 14:07:00,2.86588,2.86606,2.8617,2.86606,8500000.0
2007-04-09 14:08:00,2.86287,2.8662,2.86143,2.8662,8500000.0
2007-04-09 14:09:00,2.86489,2.86677,2.86354,2.86587,8510000.0
2007-04-09 14:10:00,2.86628,2.86679,2.86269,2.86391,10000000.0
2007-04-09 14:12:00,2.86574,2.86684,2.86382,2.86386,8500000.0
2007-04-09 14:13:00,2.86631,2.86631,2.8633,2.8635,6130000.0
2007-04-09 14:14:00,2.86382,2.86746,2.86257,2.86257,8880000.0
2007-04-09 14:15:00,2.86374,2.86563,2.86209,2.86354,6000000.0
2007-04-09 14:16:00,2.86582,2.86582,2.86266,2.8656,6380000.0
2007-04-09 14:17:00,2.86641,2.86641,2.86429,2.86429,5500000.0
2007-04-09 14:18:00,2.86603,2.86603,2.86274,2.86274,8130000.0
2007-04-09 14:19:00,2.86395,2.8662,2.86233,2.86233,5750000.0
2007-04-09 14:20:00,2.86718,2.86718,2.86424,2.86458,6000000.0
2007-04-09 14:21:00,2.86637,2.86652,2.86132,2.86652,7250000.0
2007-04-09 14:22:00,2.86231,2.86675,2.86231,2.86675,6250000.0
2007-04-09 14:23:00,2.86676,2.86719,2.86114,2.86446,9000000.0
2007-04-09 14:25:00,2.86509,2.86712,2.86432,2.86655,7000000.0
2007-04-09 14:26:00,2.86689,2.86689,2.86133,2.86133,6380000.0
2007-04-09 14:27:00,2.86429,2.86656,2.86188,2.86597,8500000.0
2007-04-09 14:28:00,2.86016,2.86572,2.86016,2.862,10130000.0
2007-04-09 14:30:00,2.86675,2.86675,2.86022,2.86022,6000000.0
2007-04-09 14:31:00,2.8644,2.86602,2.86205,2.86436,8250000.0
2007-04-09 14:33:00,2.86604,2.86641,2.86014,2.86641,6130000.0
2007-04-09 14:34:00,2.86429,2.86613,2.8625,2.86401,7880000.0
2007-04-09 14:36:00,2.86662,2.86732,2.86501,2.86646,10380000.0
2007-04-09 14:37:00,2.8661,2.86765,2.86506,2.86688,8510000.0
2007-04-09 14:38:00,2.86439,2.86555,2.86095,2.86555,7630000.0
2007-04-09 14:39:00,2.86614,2.86614,2.86341,2.86341,5250000.0
2007-04-09 14:40:00,2.86588,2.86588,2.86393,2.86423,9880000.0
2007-04-09 14:41:00,2.86465,2.86626,2.86333,2.86626,6750000.0
2007-04-09 14:42:00,2.86512,2.86595,2.86389,2.86389,6380000.0
2007-04-09 14:43:00,2.86639,2.86736,2.86248,2.86296,11250000.0
2007-04-09 14:44:00,2.86217,2.86578,2.8616,2.86295,7020000.0
2007-04-09 14:45:00,2.86513,2.86608,2.86252,2.86596,8250000.0
2007-04-09 14:46:00,2.86556,2.8664,2.86193,2.86437,11750000.0
2007-04-09 14:47:00,2.86619,2.86675,2.86308,2.86675,10130000.0
2007-04-09 14:48:00,2.86561,2.86728,2.86304,2.86505,11760000.0
2007-04-09 14:49:00,2.86638,2.86698,2.86327,2.86683,8130000.0
2007-04-09 14:50:00,2.86684,2.86684,2.86281,2.86587,5500000.0
2007-04-09 14:51:00,2.86694,2.86761,2.86482,2.86702,10630000.0
2007-04-09 14:52:00,2.86717,2.86787,2.8629,2.86787,11750000.0
2007-04-09 14:53:00,2.86751,2.86751,2.86493,2.86493,6380000.0
2007-04-09 14:54:00,2.86776,2.86776,2.86076,2.86468,10630000.0
2007-04-09 14:55:00,2.86491,2.86694,2.86442,2.86504,12880000.0
2007-04-09 14:56:00,2.86746,2.86763,2.86453,2.86481,14010000.0
2007-04-09 14:57:00,2.86255,2.86665,2.86255,2.86634,6880000.0
2007-04-09 14:58:00,2.86514,2.86639,2.86248,2.86248,7510000.0
2007-04-09 14:59:00,2.8643,2.86657,2.86251,2.86484,9250000.0
2007-04-09 15:00:00,2.86622,2.86622,2.86204,2.86204,15130000.0
2007-04-09 15:01:00,2.86418,2.86606,2.86205,2.86452,10010000.0
2007-04-09 15:02:00,2.86403,2.86603,2.86162,2.86569,8500000.0
2007-04-09 15:03:00,2.86108,2.86733,2.86037,2.86239,13380000.0
2007-04-09 15:05:00,2.86551,2.86839,2.86479,2.86642,5250000.0
2007-04-09 15:06:00,2.86769,2.86805,2.86594,2.86736,7380000.0
2007-04-09 15:07:00,2.86813,2.86813,2.86449,2.86553,9000000.0
2007-04-09 15:08:00,2.86554,2.8684,2.8622,2.8684,7000000.0
2007-04-09 15:09:00,2.86602,2.86875,2.86325,2.86851,9250000.0
2007-04-09 15:10:00,2.86852,2.86852,2.86486,2.86827,10260000.0
2007-04-09 15:11:00,2.86543,2.86856,2.86473,2.86473,9000000.0
2007-04-09 15:12:00,2.86608,2.8689,2.86608,2.8689,12130000.0
2007-04-09 15:13:00,2.86651,2.86788,2.86322,2.86322,8750000.0
2007-04-09 15:14:00,2.8663,2.86812,2.86486,2.86604,7250000.0
2007-04-09 15:15:00,2.86897,2.86902,2.86622,2.86901,8750000.0
2007-04-09 15:16:00,2.8693,2.86986,2.8658,2.86662,6500000.0
2007-04-09 15:17:00,2.86705,2.8681,2.86369,2.86622,11500000.0
2007-04-09 15:18:00,2.86586,2.86832,2.86496,2.8664,5880000.0
2007-04-09 15:19:00,2.8662,2.86849,2.8662,2.86675,7000000.0
2007-04-09 15:20:00,2.86529,2.86914,2.86529,2.8686,6500000.0
2007-04-09 15:21:00,2.86911,2.86924,2.86306,2.86924,10380000.0
2007-04-09 15:22:00,2.86829,2.86871,2.86425,2.86452,12500000.0
2007-04-09 15:23:00,2.8696,2.8696,2.86408,2.86663,5750000.0
2007-04-09 15:24:00,2.86862,2.86901,2.86424,2.86664,6630000.0
2007-04-09 15:25:00,2.86777,2.86777,2.86383,2.86383,5250000.0
2007-04-09 15:26:00,2.86875,2.86892,2.86492,2.86886,7630000.0
2007-04-09 15:27:00,2.8675,2.86874,2.8653,2.86648,6000000.0
2007-04-09 15:28:00,2.86864,2.86874,2.86364,2.86642,8380000.0
2007-04-09 15:29:00,2.86569,2.8685,2.86429,2.86818,6000000.0
2007-04-09 15:30:00,2.86687,2.86878,2.86551,2.86878,8000000.0
2007-04-09 15:31:00,2.86607,2.86749,2.86388,2.86388,8000000.0
2007-04-09 15:32:00,2.86923,2.86943,2.86569,2.86919,11380000.0
2007-04-09 15:33:00,2.86429,2.86853,2.86429,2.86835,7630000.0
2007-04-09 15:34:00,2.86569,2.86898,2.86569,2.86866,7380000.0
2007-04-09 15:35:00,2.86827,2.86827,2.86333,2.86767,7250000.0
2007-04-09 15:36:00,2.86599,2.86806,2.86505,2.86631,10000000.0
2007-04-09 15:37:00,2.86914,2.86914,2.86547,2.86547,6500000.0
2007-04-09 15:38:00,2.866,2.86872,2.86213,2.86538,12250000.0
2007-04-09 15:39:00,2.86757,2.86757,2.8619,2.86544,7630000.0
2007-04-09 15:40:00,2.86684,2.86821,2.86102,2.86701,8250000.0
2007-04-09 15:41:00,2.86457,2.86804,2.86313,2.86313,6130000.0
2007-04-09 15:42:00,2.86542,2.86664,2.86476,2.86664,5750000.0
2007-04-09 15:43:00,2.86428,2.86629,2.86182,2.86629,5500000.0
2007-04-09 15:44:00,2.86642,2.86642,2.8622,2.86559,7000000.0
2007-04-09 15:45:00,2.8657,2.8657,2.86295,2.86383,5750000.0
2007-04-09 15:46:00,2.86564,2.86603,2.86244,2.86492,13260000.0
2007-04-09 15:47:00,2.86535,2.86582,2.86322,2.86479,9380000.0
2007-04-09 15:48:00,2.86554,2.86594,2.8621,2.86593,7630000.0
2007-04-09 15:50:00,2.86307,2.86482,2.86165,2.8637,8000000.0
2007-04-09 15:51:00,2.86565,2.86565,2.85937,2.85937,6000000.0
2007-04-09 15:52:00,2.86381,2.86588,2.86053,2.8643,7380000.0
2007-04-09 15:53:00,2.86404,2.86546,2.8621,2.86469,9750000.0
2007-04-09 15:54:00,2.86633,2.86653,2.85999,2.86572,8380000.0
2007-04-09 15:55:00,2.86709,2.86709,2.86189,2.86625,8130000.0
2007-04-09 15:56:00,2.86198,2.86608,2.86198,2.86608,10250000.0
2007-04-09 15:57:00,2.86638,2.86638,2.8607,2.86594,6500000.0
2007-04-09 15:58:00,2.86167,2.86478,2.86155,2.86186,10500000.0
2007-04-09 15:59:00,2.86502,2.86585,2.8632,2.86585,7750000.0
2007-04-09 16:00:00,2.86519,2.86539,2.86222,2.86539,10000000.0
2007-04-09 16:01:00,2.86404,2.8661,2.86207,2.86563,12500000.0
2007-04-09 16:02:00,2.86469,2.86469,2.85857,2.85857,6130000.0
2007-04-09 16:03:00,2.86548,2.86633,2.86495,2.86535,6250000.0
2007-04-09 16:04:00,2.86325,2.86555,2.862,2.86279,5630000.0
2007-04-09 16:05:00,2.86316,2.8648,2.8592,2.86286,7750000.0
2007-04-09 16:06:00,2.86502,2.86548,2.86265,2.86265,5750000.0
2007-04-09 16:07:00,2.8643,2.8643,2.86195,2.86415,11750000.0
2007-04-09 16:08:00,2.86093,2.86448,2.86093,2.86448,5380000.0
2007-04-09 16:09:00,2.86392,2.86444,2.86071,2.86273,8000000.0
2007-04-09 16:10:00,2.8645,2.86458,2.86075,2.8623,9250000.0
2007-04-09 16:11:00,2.86413,2.86485,2.86074,2.86485,9500000.0
2007-04-09 16:12:00,2.86509,2.86509,2.85742,2.86034,10250000.0
2007-04-09 16:13:00,2.86391,2.86391,2.86133,2.86204,5750000.0
2007-04-09 16:14:00,2.8625,2.86432,2.86183,2.86183,12750000.0
2007-04-09 16:15:00,2.86261,2.86464,2.86066,2.86232,8250000.0
2007-04-09 16:16:00,2.86481,2.86481,2.86035,2.86035,9000000.0
2007-04-09 16:18:00,2.8649,2.86499,2.8614,2.86191,8380000.0
2007-04-09 16:19:00,2.865,2.86502,2.86046,2.86496,8500000.0
2007-04-09 16:20:00,2.8646,2.8646,2.86178,2.86357,5500000.0
2007-04-09 16:21:00,2.86481,2.86481,2.86014,2.86291,10500000.0
2007-04-09 16:22:00,2.86447,2.86547,2.86103,2.86199,7880000.0
2007-04-09 16:23:00,2.86373,2.86501,2.85837,2.86501,6250000.0
2007-04-09 16:24:00,2.86214,2.86473,2.85904,2.86124,9380000.0
2007-04-09 16:25:00,2.86514,2.86564,2.86308,2.8653,7250000.0
2007-04-09 16:26:00,2.86531,2.86531,2.86288,2.86312,14000000.0
2007-04-09 16:27:00,2.8623,2.86465,2.86177,2.86465,6250000.0
2007-04-09 16:28:00,2.86278,2.86398,2.85826,2.8629,8500000.0
2007-04-09 16:29:00,2.86453,2.86459,2.86041,2.86459,5250000.0
2007-04-09 16:30:00,2.86419,2.86419,2.85978,2.86289,8250000.0
2007-04-09 16:31:00,2.86216,2.86397,2.86085,2.86192,10250000.0
2007-04-09 16:32:00,2.8639,2.8639,2.86059,2.86306,7880000.0
2007-04-09 16:33:00,2.86557,2.86571,2.86034,2.86314,12010000.0
2007-04-09 16:34:00,2.86524,2.86534,2.86066,2.86282,10750000.0
2007-04-09 16:35:00,2.86538,2.86538,2.86359,2.86397,9000000.0
2007-04-09 16:37:00,2.86106,2.86506,2.86106,2.86485,6750000.0
2007-04-09 16:38:00,2.86284,2.86535,2.85952,2.86535,8750000.0
2007-04-09 16:40:00,2.86439,2.86439,2.85952,2.86309,8250000.0
2007-04-09 16:41:00,2.86512,2.86512,2.86112,2.86384,7750000.0
2007-04-09 16:42:00,2.86277,2.8646,2.85922,2.8646,14000000.0
2007-04-09 16:43:00,2.86355,2.86575,2.86355,2.86575,5500000.0
2007-04-09 16:44:00,2.86435,2.8655,2.86137,2.86137,7130000.0
2007-04-09 16:45:00,2.86629,2.86629,2.86218,2.86551,7000000.0
2007-04-09 16:46:00,2.86172,2.86607,2.86041,2.86362,9750000.0
2007-04-09 16:47:00,2.86426,2.86657,2.86331,2.86657,8000000.0
2007-04-09 16:48:00,2.86613,2.8673,2.8617,2.86681,8250000.0
2007-04-09 16:49:00,2.86565,2.8665,2.86244,2.86606,7000000.0
2007-04-09 16:50:00,2.86425,2.86609,2.86149,2.86478,9250000.0
2007-04-09 16:51:00,2.86468,2.86609,2.86161,2.86609,5880000.0
2007-04-09 16:52:00,2.86204,2.86617,2.86204,2.86396,7750000.0
2007-04-09 16:53:00,2.86692,2.86692,2.86363,2.86413,7000000.0
2007-04-09 16:54:00,2.86278,2.86362,2.85977,2.86143,11880000.0
2007-04-09 16:55:00,2.86564,2.86564,2.86076,2.86076,6500000.0
2007-04-09 16:56:00,2.8642,2.8668,2.8642,2.86659,9750000.0
2007-04-09 16:57:00,2.86297,2.86603,2.86297,2.86603,8250000.0
2007-04-09 16:58:00,2.86467,2.86614,2.86228,2.86588,11130000.0
2007-04-09 16:59:00,2.86521,2.86541,2.85975,2.86311,14000000.0
2007-04-09 17:00:00,2.86554,2.86615,2.86078,2.86263,7750000.0
2007-04-09 17:01:00,2.86441,2.86604,2.86132,2.86553,7880000.0
2007-04-09 17:02:00,2.86683,2.86683,2.86189,2.86189,6500000.0
2007-04-09 17:03:00,2.86253,2.86517,2.8618,2.8618,9000000.0
2007-04-09 17:06:00,2.86582,2.86585,2.86168,2.86515,5500000.0
2007-04-09 17:07:00,2.86616,2.86616,2.86264,2.86377,12880000.0
2007-04-09 17:08:00,2.86215,2.86526,2.86101,2.86101,10000000.0
2007-04-09 17:09:00,2.86312,2.86511,2.86307,2.86508,6250000.0
2007-04-09 17:10:00,2.86329,2.86441,2.8602,2.86302,7000000.0
2007-04-09 17:12:00,2.86463,2.86479,2.86027,2.86057,10380000.0
2007-04-09 17:13:00,2.86414,2.86543,2.86166,2.86495,10000000.0
2007-04-09 17:14:00,2.86296,2.86576,2.86021,2.86532,8130000.0
2007-04-09 17:15:00,2.86301,2.86456,2.86224,2.86224,13000000.0
2007-04-09 17:16:00,2.86514,2.86514,2.86112,2.86112,13630000.0
2007-04-09 17:17:00,2.86526,2.86526,2.86192,2.86317,9500000.0
2007-04-09 17:18:00,2.86531,2.86567,2.86378,2.86567,8250000.0
2007-04-09 17:19:00,2.86575,2.86575,2.86371,2.86539,5500000.0
2007-04-09 17:20:00,2.86434,2.86597,2.86183,2.86597,10000000.0
2007-04-09 17:21:00,2.86331,2.86661,2.86278,2.86661,7500000.0
2007-04-09 17:22:00,2.86409,2.86638,2.86246,2.86425,9750000.0
2007-04-09 17:23:00,2.86572,2.86619,2.86173,2.86566,9000000.0
2007-04-09 17:24:00,2.86047,2.86332,2.85958,2.86217,8380000.0
2007-04-09 17:25:00,2.86541,2.86574,2.86162,2.86545,12250000.0
2007-04-09 17:26:00,2.8622,2.8655,2.85959,2.8655,12500000.0
2007-04-09 17:27:00,2.86631,2.86646,2.86355,2.86356,6250000.0
2007-04-09 17:29:00,2.86648,2.86648,2.86269,2.86607,7630000.0
2007-04-09 17:30:00,2.8654,2.86639,2.86414,2.86639,10750000.0
2007-04-09 17:31:00,2.86475,2.86507,2.8628,2.86343,10500000.0
2007-04-09 17:32:00,2.8616,2.86569,2.8616,2.86562,9880000.0
2007-04-09 17:33:00,2.86492,2.86599,2.86185,2.86599,15000000.0
2007-04-09 17:34:00,2.86323,2.866,2.86274,2.866,7250000.0
2007-04-09 17:35:00,2.86262,2.86661,2.86262,2.86601,9510000.0
2007-04-09 17:36:00,2.86549,2.86644,2.86193,2.86644,9000000.0
2007-04-09 17:37:00,2.8656,2.86596,2.86172,2.86328,9010000.0
2007-04-09 17:38:00,2.86448,2.86552,2.86155,2.86419,16250000.0
2007-04-09 17:39:00,2.86642,2.86642,2.86062,2.86322,10250000.0
2007-04-09 17:40:00,2.86515,2.86525,2.86299,2.86328,10010000.0
2007-04-09 17:41:00,2.86505,2.86531,2.86073,2.86343,7000000.0
2007-04-09 17:42:00,2.86501,2.86545,2.8633,2.8652,11000000.0
2007-04-09 17:43:00,2.86544,2.86544,2.86211,2.8653,6500000.0
2007-04-09 17:44:00,2.86611,2.86611,2.86272,2.86574,6250000.0
2007-04-09 17:45:00,2.86551,2.86567,2.86102,2.86489,7000000.0
2007-04-09 17:46:00,2.86352,2.86586,2.85973,2.85988,11500000.0
2007-04-09 17:47:00,2.86582,2.86582,2.86041,2.86404,6500000.0
2007-04-09 17:48:00,2.86307,2.86548,2.86018,2.86362,6000000.0
2007-04-09 17:49:00,2.86249,2.86569,2.86169,2.86569,11880000.0
2007-04-09 17:50:00,2.86488,2.86509,2.86134,2.86134,9750000.0
2007-04-09 17:51:00,2.86626,2.86626,2.86411,2.86411,6250000.0
2007-04-09 17:52:00,2.86604,2.86604,2.86349,2.86476,5250000.0
2007-04-09 17:53:00,2.8654,2.8654,2.86082,2.86282,12130000.0
2007-04-09 17:54:00,2.86402,2.8665,2.86022,2.86594,6500000.0
2007-04-09 17:55:00,2.86656,2.86706,2.86234,2.86234,7750000.0
2007-04-09 17:57:00,2.86297,2.86748,2.86297,2.86647,7750000.0
2007-04-09 17:58:00,2.86557,2.86606,2.86446,2.86566,7250000.0
2007-04-09 17:59:00,2.86624,2.86624,2.86116,2.86476,5250000.0
2007-04-09 18:00:00,2.86531,2.86586,2.86226,2.86586,7250000.0
2007-04-09 18:01:00,2.86595,2.86595,2.86106,2.86285,7000000.0
2007-04-09 18:02:00,2.86317,2.86541,2.86317,2.86331,9500000.0
2007-04-09 18:04:00,2.86534,2.8656,2.86061,2.8656,7250000.0
2007-04-09 18:06:00,2.8656,2.86596,2.86358,2.86569,8880000.0
2007-04-09 18:07:00,2.8659,2.86652,2.86343,2.86652,7510000.0
2007-04-09 18:09:00,2.86496,2.86496,2.86083,2.86096,6750000.0
2007-04-09 18:10:00,2.86404,2.86581,2.86122,2.86122,8500000.0
2007-04-09 18:13:00,2.86524,2.86644,2.8615,2.8639,8250000.0
2007-04-09 18:14:00,2.86511,2.86511,2.86311,2.86435,10880000.0
2007-04-09 18:15:00,2.8635,2.86599,2.86001,2.86088,8750000.0
2007-04-09 18:16:00,2.86474,2.86474,2.85974,2.85974,8750000.0
2007-04-09 18:17:00,2.86551,2.86587,2.86082,2.86167,18260000.0
2007-04-09 18:18:00,2.8657,2.8657,2.8604,2.86568,13750000.0
2007-04-09 18:19:00,2.86252,2.86307,2.85858,2.85858,7750000.0
2007-04-09 18:20:00,2.86355,2.8654,2.86249,2.86261,10380000.0
2007-04-09 18:21:00,2.86576,2.86689,2.86281,2.8655,5750000.0
2007-04-09 18:22:00,2.86117,2.86567,2.86105,2.86264,9250000.0
2007-04-09 18:23:00,2.8654,2.8654,2.86367,2.86367,8130000.0
2007-04-09 18:25:00,2.86506,2.86685,2.86476,2.86685,6750000.0
2007-04-09 18:27:00,2.86223,2.86352,2.8594,2.86352,10130000.0
2007-04-09 18:28:00,2.86436,2.86697,2.86265,2.86465,7130000.0
2007-04-09 18:29:00,2.8672,2.86794,2.8636,2.86457,5750000.0
2007-04-09 18:30:00,2.8654,2.86821,2.86291,2.86758,16380000.0
2007-04-09 18:31:00,2.86605,2.86902,2.86382,2.86902,8890000.0
2007-04-09 18:32:00,2.86169,2.86761,2.86169,2.86435,10010000.0
2007-04-09 18:33:00,2.86518,2.86725,2.8643,2.86466,6500000.0
2007-04-09 18:34:00,2.86552,2.86803,2.86189,2.86189,9750000.0
2007-04-09 18:35:00,2.86549,2.86875,2.86377,2.86875,8250000.0
2007-04-09 18:36:00,2.86574,2.86736,2.86531,2.86588,7630000.0
2007-04-09 18:37:00,2.86643,2.86778,2.86394,2.86394,6630000.0
2007-04-09 18:38:00,2.8662,2.86775,2.8662,2.86775,7750000.0
2007-04-09 18:39:00,2.86581,2.86836,2.86491,2.86745,7750000.0
2007-04-09 18:40:00,2.86737,2.8689,2.86219,2.86848,5880000.0
2007-04-09 18:41:00,2.86262,2.86889,2.86262,2.86656,10510000.0
2007-04-09 18:42:00,2.8667,2.86968,2.8667,2.86919,9880000.0
2007-04-09 18:43:00,2.86745,2.87197,2.86745,2.87197,6500000.0
2007-04-09 18:44:00,2.8684,2.87172,2.8684,2.87153,8630000.0
2007-04-09 18:45:00,2.86988,2.87256,2.86685,2.86994,7500000.0
2007-04-09 18:46:00,2.8692,2.87106,2.86448,2.86788,6250000.0
2007-04-09 18:47:00,2.86782,2.87367,2.86726,2.87367,6510000.0
2007-04-09 18:48:00,2.86915,2.87339,2.86721,2.87141,10010000.0
2007-04-09 18:49:00,2.8711,2.87299,2.86861,2.86861,7760000.0
2007-04-09 18:50:00,2.86946,2.87219,2.86824,2.86891,7750000.0
2007-04-09 18:51:00,2.86924,2.87048,2.86815,2.87011,7130000.0
2007-04-09 18:52:00,2.87024,2.87226,2.8678,2.87131,13130000.0
2007-04-09 18:53:00,2.86941,2.87284,2.86764,2.87184,5500000.0
2007-04-09 18:54:00,2.87286,2.87286,2.86823,2.86927,8250000.0
2007-04-09 18:55:00,2.87208,2.87219,2.87057,2.87219,6000000.0
2007-04-09 18:56:00,2.87104,2.8722,2.86494,2.8697,6880000.0
2007-04-09 18:57:00,2.87166,2.873,2.86727,2.873,13750000.0
2007-04-09 18:58:00,2.87185,2.87432,2.86846,2.87082,11500000.0
2007-04-09 18:59:00,2.86857,2.87206,2.86817,2.87095,5250000.0
2007-04-09 19:00:00,2.87244,2.87273,2.86712,2.87032,11130000.0
2007-04-09 19:01:00,2.8701,2.87257,2.8692,2.87043,6130000.0
2007-04-09 19:02:00,2.87204,2.87204,2.86444,2.86674,11250000.0
2007-04-09 19:03:00,2.87309,2.87398,2.8729,2.87343,7500000.0
2007-04-09 19:04:00,2.87322,2.87322,2.87302,2.87302,2250000.0
2007-04-09 19:05:00,2.86953,2.87276,2.86953,2.87272,7380000.0
2007-04-09 19:06:00,2.87033,2.87232,2.86636,2.87232,8500000.0
2007-04-09 19:07:00,2.87171,2.87206,2.86596,2.86596,9010000.0
2007-04-09 19:08:00,2.87187,2.87238,2.86893,2.86966,7890000.0
2007-04-09 19:09:00,2.87213,2.87213,2.86787,2.86919,7500000.0
2007-04-09 19:10:00,2.87312,2.87312,2.86902,2.87272,7750000.0
2007-04-09 19:11:00,2.87261,2.87293,2.87022,2.87256,14130000.0
2007-04-09 19:12:00,2.86907,2.87043,2.86907,2.87043,5500000.0
2007-04-09 19:13:00,2.86999,2.87279,2.86863,2.87279,5500000.0
2007-04-09 19:14:00,2.86983,2.87082,2.86842,2.87001,7130000.0
2007-04-09 19:15:00,2.8696,2.87105,2.86718,2.86718,8000000.0
2007-04-09 19:16:00,2.86636,2.87056,2.86636,2.86817,7390000.0
2007-04-09 19:17:00,2.86938,2.86938,2.86442,2.86921,9380000.0
2007-04-09 19:18:00,2.87198,2.87248,2.8667,2.87188,14380000.0
2007-04-09 19:19:00,2.87188,2.87188,2.86708,2.8678,8000000.0
2007-04-09 19:20:00,2.87012,2.87373,2.86943,2.86986,11250000.0
2007-04-09 19:21:00,2.86876,2.87193,2.86548,2.86956,5880000.0
2007-04-09 19:23:00,2.86898,2.8709,2.86718,2.86939,5500000.0
2007-04-09 19:24:00,2.87059,2.87241,2.86893,2.87161,5250000.0
2007-04-09 19:25:00,2.86878,2.87175,2.86733,2.87175,5750000.0
2007-04-09 19:26:00,2.87104,2.87258,2.8693,2.86976,6000000.0
2007-04-09 19:27:00,2.86916,2.87152,2.86725,2.86957,8000000.0
2007-04-09 19:29:00,2.86881,2.87202,2.8668,2.87002,7140000.0
2007-04-09 19:31:00,2.87009,2.87133,2.86732,2.87133,5500000.0
2007-04-09 19:32:00,2.87068,2.87139,2.86821,2.86821,11250000.0
2007-04-09 19:33:00,2.86948,2.87064,2.86555,2.86841,11500000.0
2007-04-09 19:34:00,2.86786,2.86977,2.86362,2.86897,10750000.0
2007-04-09 19:35:00,2.86348,2.86972,2.86348,2.86823,9380000.0
2007-04-09 19:36:00,2.86835,2.87002,2.86679,2.8682,8500000.0
2007-04-09 19:37:00,2.86298,2.86822,2.86298,2.8669,10010000.0
2007-04-09 19:38:00,2.86885,2.87056,2.86718,2.86857,7000000.0
2007-04-09 19:39:00,2.86733,2.87021,2.8667,2.8667,6750000.0
2007-04-09 19:40:00,2.86648,2.8704,2.86588,2.87012,5250000.0
2007-04-09 19:41:00,2.86718,2.87044,2.86382,2.86921,13000000.0
2007-04-09 19:42:00,2.86748,2.86997,2.86727,2.86906,8880000.0
2007-04-09 19:43:00,2.86794,2.86925,2.86684,2.8681,9510000.0
2007-04-09 19:44:00,2.86718,2.86867,2.86667,2.86786,7500000.0
2007-04-09 19:45:00,2.86919,2.86934,2.86529,2.86892,11250000.0
2007-04-09 19:46:00,2.86747,2.86872,2.86664,2.868,6380000.0
2007-04-09 19:48:00,2.86861,2.87148,2.86859,2.86973,5000000.0
2007-04-09 19:50:00,2.86721,2.86998,2.86348,2.86963,9630000.0
2007-04-09 19:51:00,2.86776,2.86962,2.86575,2.86577,10380000.0
2007-04-09 19:52:00,2.86716,2.86992,2.86526,2.86915,8750000.0
2007-04-09 19:53:00,2.86977,2.87019,2.8655,2.8679,7250000.0
2007-04-09 19:54:00,2.86766,2.86854,2.86487,2.86732,5500000.0
2007-04-09 19:56:00,2.86989,2.86994,2.86668,2.86991,12250000.0
2007-04-09 19:57:00,2.86701,2.86823,2.86548,2.86548,8380000.0
2007-04-09 19:58:00,2.86627,2.86979,2.86627,2.86704,7750000.0
2007-04-09 20:00:00,2.86634,2.86945,2.86614,2.86815,10630000.0
2007-04-09 20:01:00,2.8693,2.8693,2.86627,2.86913,6000000.0
2007-04-09 20:02:00,2.86625,2.86812,2.86471,2.8663,10750000.0
2007-04-09 20:03:00,2.86614,2.86935,2.86614,2.86935,11510000.0
2007-04-09 20:04:00,2.86646,2.86881,2.86518,2.86708,17380000.0
2007-04-09 20:05:00,2.86529,2.86841,2.86481,2.86841,10630000.0
2007-04-09 20:07:00,2.8648,2.86653,2.8629,2.86485,8250000.0
2007-04-09 20:08:00,2.86578,2.86819,2.86578,2.86819,10000000.0
2007-04-09 20:09:00,2.86738,2.86738,2.86372,2.86545,5750000.0
2007-04-09 20:10:00,2.86892,2.86892,2.86494,2.8652,12250000.0
2007-04-09 20:11:00,2.86924,2.8702,2.86586,2.86675,8000000.0
2007-04-09 20:12:00,2.86609,2.86758,2.86442,2.86442,7000000.0
2007-04-09 20:13:00,2.8655,2.86699,2.86182,2.86182,7250000.0
2007-04-09 20:14:00,2.86566,2.87041,2.86352,2.87041,4750000.0
2007-04-09 20:15:00,2.86734,2.86959,2.8638,2.86718,6500000.0
2007-04-09 20:16:00,2.8639,2.86754,2.86356,2.86754,8750000.0
2007-04-09 20:17:00,2.86742,2.86742,2.86099,2.8673,12880000.0
2007-04-09 20:18:00,2.86523,2.86926,2.86502,2.86502,10250000.0
2007-04-09 20:19:00,2.8671,2.8671,2.86313,2.86433,7750000.0
2007-04-09 20:20:00,2.86503,2.86618,2.86248,2.8648,9000000.0
2007-04-09 20:21:00,2.8642,2.8668,2.86155,2.86612,8500000.0
2007-04-09 20:22:00,2.86663,2.86736,2.86497,2.86634,5250000.0
2007-04-09 20:23:00,2.86411,2.86506,2.86065,2.86065,7750000.0
2007-04-09 20:24:00,2.86689,2.86689,2.862,2.86678,9750000.0
2007-04-09 20:25:00,2.8641,2.86502,2.86274,2.86485,8250000.0
2007-04-09 20:26:00,2.8642,2.86664,2.86137,2.86439,5750000.0
2007-04-09 20:27:00,2.86055,2.86734,2.86055,2.86428,6500000.0
2007-04-09 20:28:00,2.8607,2.8668,2.8607,2.86478,7750000.0
2007-04-09 20:29:00,2.86343,2.86727,2.86241,2.86727,10750000.0
2007-04-09 20:30:00,2.86437,2.86591,2.86177,2.86472,5750000.0
2007-04-09 20:31:00,2.86262,2.86617,2.86137,2.86452,11000000.0
2007-04-09 20:32:00,2.86556,2.86556,2.86198,2.86219,5250000.0
2007-04-09 20:37:00,2.86648,2.86674,2.86283,2.86659,6750000.0
2007-04-09 20:38:00,2.86488,2.86618,2.86488,2.8659,5500000.0
2007-04-09 20:39:00,2.86771,2.86782,2.86379,2.86687,7750000.0
2007-04-09 20:43:00,2.86637,2.86698,2.86517,2.86517,7750000.0
2007-04-09 20:44:00,2.86623,2.86889,2.86623,2.86808,8500000.0
2007-04-09 20:45:00,2.86662,2.86793,2.86357,2.86711,7500000.0
2007-04-09 20:47:00,2.86718,2.86767,2.8641,2.86767,13250000.0
2007-04-09 20:49:00,2.86493,2.86734,2.86493,2.86713,6500000.0
2007-04-09 20:50:00,2.86482,2.86764,2.86482,2.86688,6250000.0
2007-04-09 20:51:00,2.86389,2.86711,2.86389,2.86711,8500000.0
2007-04-09 20:52:00,2.86676,2.86751,2.86485,2.86731,8250000.0
2007-04-09 20:53:00,2.86357,2.86502,2.86118,2.86337,7750000.0
2007-04-09 20:54:00,2.86384,2.86613,2.86353,2.86353,6000000.0
2007-04-09 20:55:00,2.86413,2.86701,2.86413,2.86562,6750000.0
2007-04-09 20:56:00,2.86566,2.86566,2.8636,2.8636,4750000.0
2007-04-09 20:57:00,2.86487,2.86755,2.86335,2.86544,7250000.0
2007-04-09 20:58:00,2.86389,2.86677,2.86389,2.86421,5250000.0
2007-04-09 20:59:00,2.86437,2.86671,2.86437,2.86671,7000000.0
2007-04-09 21:00:00,2.86415,2.86576,2.86261,2.86575,15000000.0
2007-04-09 21:01:00,2.86411,2.86547,2.86292,2.86483,11750000.0
2007-04-09 21:02:00,2.8637,2.86546,2.86297,2.86437,6000000.0
2007-04-09 21:03:00,2.86625,2.86625,2.86296,2.86435,8250000.0
2007-04-09 21:05:00,2.86636,2.86688,2.86302,2.86628,8000000.0
2007-04-09 21:06:00,2.86454,2.86594,2.86454,2.86555,5750000.0
2007-04-09 21:07:00,2.86244,2.86604,2.86244,2.86513,8500000.0
2007-04-09 21:08:00,2.86384,2.86469,2.86331,2.86331,3750000.0
2007-04-09 21:10:00,2.86481,2.86592,2.86386,2.86386,9250000.0
2007-04-09 21:12:00,2.86349,2.86549,2.86349,2.86373,9500000.0
2007-04-09 21:16:00,2.86222,2.86595,2.86222,2.86595,6500000.0
2007-04-09 21:17:00,2.86387,2.86637,2.86251,2.86637,6750000.0
2007-04-09 21:18:00,2.86152,2.86518,2.86118,2.86118,10500000.0
2007-04-09 21:19:00,2.86409,2.86607,2.86142,2.86142,7250000.0
2007-04-09 21:20:00,2.86468,2.86586,2.86087,2.86285,8000000.0
2007-04-09 21:21:00,2.86522,2.86805,2.86376,2.86376,8250000.0
2007-04-09 21:22:00,2.86447,2.86676,2.86048,2.86483,22000000.0
2007-04-09 21:28:00,2.86454,2.86584,2.86115,2.86277,5750000.0
2007-04-09 21:29:00,2.86441,2.86587,2.86302,2.86485,6250000.0
2007-04-09 21:30:00,2.86147,2.8646,2.86118,2.86438,6750000.0
2007-04-09 21:31:00,2.86443,2.86524,2.86438,2.86458,4750000.0
2007-04-09 21:32:00,2.86627,2.86627,2.86241,2.86447,8750000.0
2007-04-09 21:36:00,2.8644,2.86651,2.8644,2.86624,7750000.0
2007-04-09 21:39:00,2.86418,2.86713,2.86303,2.86348,7250000.0
2007-04-09 21:48:00,2.86335,2.86525,2.86325,2.86492,8500000.0
2007-04-09 21:50:00,2.86301,2.86472,2.86301,2.86392,15500000.0
2007-04-09 21:52:00,2.86433,2.86548,2.8621,2.86405,9750000.0
2007-04-09 21:53:00,2.86464,2.86515,2.86099,2.86099,10250000.0
2007-04-09 21:55:00,2.86372,2.86539,2.86238,2.86539,6750000.0
2007-04-09 21:56:00,2.86359,2.86655,2.86147,2.86147,12250000.0
2007-04-09 21:59:00,2.8642,2.86583,2.86118,2.86445,9250000.0
2007-04-09 22:00:00,2.86544,2.86777,2.86289,2.8665,9000000.0
2007-04-09 22:02:00,2.86333,2.86578,2.86301,2.86499,8750000.0
2007-04-09 22:03:00,2.86372,2.86642,2.86328,2.86383,7500000.0
2007-04-09 22:04:00,2.86433,2.86533,2.86166,2.86533,10750000.0
2007-04-09 22:05:00,2.86414,2.86468,2.86301,2.86344,7250000.0
2007-04-09 22:09:00,2.86499,2.86531,2.86278,2.86436,6500000.0
2007-04-09 22:10:00,2.86459,2.86614,2.8623,2.86353,8750000.0
2007-04-09 22:11:00,2.86376,2.86581,2.86065,2.86401,13000000.0
2007-04-09 22:15:00,2.86347,2.86607,2.86241,2.86518,6000000.0
2007-04-09 22:17:00,2.8645,2.86605,2.8645,2.86605,5750000.0
2007-04-09 22:19:00,2.86346,2.86513,2.86234,2.86513,3380000.0
2007-04-09 22:20:00,2.86178,2.86487,2.86178,2.86422,8880000.0
2007-04-09 22:27:00,2.8648,2.86621,2.86337,2.86507,7750000.0
2007-04-09 22:29:00,2.8641,2.86513,2.8625,2.86259,6380000.0
2007-04-09 22:30:00,2.86591,2.86591,2.86203,2.86362,8500000.0
2007-04-09 22:31:00,2.86459,2.86459,2.86229,2.86229,6630000.0
2007-04-09 22:32:00,2.86368,2.86466,2.86361,2.86451,6750000.0
2007-04-09 22:33:00,2.86345,2.86391,2.86329,2.86391,3750000.0
2007-04-09 22:35:00,2.8638,2.86615,2.85954,2.85954,6000000.0
2007-04-09 22:36:00,2.86027,2.86427,2.86027,2.86427,1500000.0
2007-04-09 22:37:00,2.86461,2.86548,2.86353,2.86548,5500000.0
2007-04-09 22:38:00,2.8593,2.86507,2.8593,2.86457,4750000.0
2007-04-09 22:39:00,2.8638,2.86458,2.86202,2.86358,6630000.0
2007-04-09 22:41:00,2.85864,2.86471,2.85864,2.86367,9640000.0
2007-04-09 22:43:00,2.86293,2.86496,2.86129,2.86265,11250000.0
2007-04-09 22:44:00,2.86112,2.86599,2.86112,2.8627,6500000.0
2007-04-09 22:46:00,2.86491,2.86551,2.86172,2.86341,10130000.0
2007-04-09 22:47:00,2.86139,2.8658,2.8607,2.86463,5630000.0
2007-04-09 22:49:00,2.86408,2.86439,2.86287,2.86439,4000000.0
2007-04-09 22:50:00,2.86533,2.8656,2.86319,2.86472,8630000.0
2007-04-09 22:51:00,2.86273,2.8659,2.86108,2.86445,17500000.0
2007-04-09 22:52:00,2.86458,2.86561,2.86223,2.86442,7500000.0
2007-04-09 22:54:00,2.86368,2.86508,2.86268,2.86442,11390000.0
2007-04-09 22:55:00,2.86383,2.86588,2.86383,2.86486,6000000.0
2007-04-09 22:56:00,2.8647,2.8662,2.86364,2.86483,13380000.0
2007-04-09 22:57:00,2.8647,2.86615,2.86279,2.86493,8880000.0
2007-04-09 23:00:00,2.86439,2.86727,2.8642,2.86624,19270000.0
2007-04-09 23:01:00,2.86609,2.8674,2.86373,2.86718,10380000.0
2007-04-09 23:02:00,2.86639,2.86639,2.86639,2.86639,750000.0
2007-04-09 23:03:00,2.86566,2.86725,2.86485,2.86513,8750000.0
2007-04-09 23:04:00,2.8667,2.86806,2.86575,2.86806,8380000.0
2007-04-09 23:05:00,2.86539,2.86721,2.86539,2.86605,6630000.0
2007-04-09 23:06:00,2.86471,2.86689,2.86406,2.8656,11140000.0
2007-04-09 23:07:00,2.86524,2.8668,2.86469,2.8668,6380000.0
2007-04-09 23:08:00,2.86502,2.86591,2.8634,2.86484,5630000.0
2007-04-09 23:09:00,2.86546,2.86641,2.86366,2.86366,3750000.0
2007-04-09 23:12:00,2.86381,2.86548,2.86372,2.86536,8500000.0
2007-04-09 23:13:00,2.86211,2.86734,2.86211,2.86734,6130000.0
2007-04-09 23:14:00,2.86581,2.86667,2.8641,2.86622,7380000.0
2007-04-09 23:15:00,2.86661,2.8678,2.86399,2.86597,6380000.0
2007-04-09 23:16:00,2.86501,2.867,2.86501,2.86572,6510000.0
2007-04-09 23:17:00,2.8655,2.86769,2.8655,2.86663,5880000.0
2007-04-09 23:18:00,2.86638,2.86748,2.86497,2.86497,6880000.0
2007-04-09 23:19:00,2.86577,2.86674,2.86491,2.86591,7130000.0
2007-04-09 23:20:00,2.86192,2.86512,2.86192,2.86512,1750000.0
2007-04-09 23:22:00,2.86526,2.86682,2.8616,2.86605,6500000.0
2007-04-09 23:23:00,2.86443,2.86666,2.86443,2.86666,4250000.0
2007-04-09 23:24:00,2.8654,2.86582,2.86092,2.86418,8500000.0
2007-04-09 23:25:00,2.8652,2.8661,2.86476,2.86476,6750000.0
2007-04-09 23:28:00,2.86505,2.86713,2.8613,2.8613,9130000.0
2007-04-09 23:29:00,2.86526,2.86672,2.86526,2.86529,4250000.0
2007-04-09 23:30:00,2.86592,2.86592,2.86348,2.86531,11000000.0
2007-04-09 23:31:00,2.86624,2.86636,2.86544,2.86563,7000000.0
2007-04-09 23:32:00,2.86347,2.86752,2.86347,2.86538,9130000.0
2007-04-09 23:34:00,2.86435,2.86656,2.86435,2.86615,9000000.0
2007-04-09 23:36:00,2.86537,2.86562,2.86182,2.86501,5500000.0
2007-04-09 23:37:00,2.86498,2.86565,2.86245,2.86511,5630000.0
2007-04-09 23:38:00,2.86483,2.8666,2.86088,2.86352,9000000.0
2007-04-09 23:39:00,2.86295,2.86717,2.86295,2.86717,6380000.0
2007-04-09 23:40:00,2.86433,2.86642,2.86339,2.86475,7630000.0
2007-04-09 23:41:00,2.86511,2.86854,2.86412,2.86533,14880000.0
2007-04-09 23:42:00,2.86492,2.86492,2.86462,2.86474,7630000.0
2007-04-09 23:45:00,2.86231,2.86444,2.86167,2.86444,6000000.0
2007-04-09 23:46:00,2.8626,2.86295,2.8626,2.86295,1500000.0
2007-04-09 23:48:00,2.86078,2.86434,2.86078,2.86434,5500000.0
2007-04-09 23:49:00,2.86206,2.86512,2.86006,2.86512,11250000.0
2007-04-09 23:52:00,2.86504,2.86668,2.86051,2.86382,25500000.0
2007-04-09 23:53:00,2.86228,2.8666,2.86228,2.86535,15000000.0
2007-04-09 23:56:00,2.86523,2.86686,2.86349,2.86384,11000000.0
2007-04-09 23:57:00,2.86521,2.86533,2.86206,2.86429,7000000.0
2007-04-09 23:59:00,2.8648,2.86617,2.85983,2.85983,8250000.0
2007-04-10 00:00:00,2.86525,2.86671,2.8641,2.8656,8750000.0
2007-04-10 00:02:00,2.86429,2.86745,2.85962,2.8648,6500000.0
2007-04-10 00:04:00,2.86543,2.867,2.86271,2.8654,6750000.0
2007-04-10 00:05:00,2.86507,2.86507,2.86202,2.86452,9000000.0
2007-04-10 00:06:00,2.86401,2.86654,2.86151,2.86652,5750000.0
2007-04-10 00:07:00,2.8617,2.8667,2.8617,2.8667,5500000.0
2007-04-10 00:08:00,2.86207,2.86562,2.8619,2.86215,5250000.0
2007-04-10 00:09:00,2.86656,2.86714,2.8631,2.86686,5750000.0
2007-04-10 00:11:00,2.86416,2.868,2.86355,2.86671,8500000.0
2007-04-10 00:12:00,2.86694,2.86694,2.8642,2.86564,4750000.0
2007-04-10 00:13:00,2.86617,2.86803,2.86382,2.86667,7250000.0
2007-04-10 00:14:00,2.8648,2.86725,2.86322,2.86584,10250000.0
2007-04-10 00:15:00,2.86641,2.86641,2.8606,2.86152,12500000.0
2007-04-10 00:16:00,2.86658,2.86761,2.86658,2.86761,1500000.0
2007-04-10 00:17:00,2.86575,2.86702,2.86434,2.86499,5500000.0
2007-04-10 00:23:00,2.86407,2.86688,2.86407,2.86495,8500000.0
2007-04-10 00:25:00,2.8655,2.86623,2.86364,2.86427,4500000.0
2007-04-10 00:26:00,2.86431,2.8668,2.86431,2.86522,8260000.0
2007-04-10 00:27:00,2.86458,2.86567,2.86287,2.86561,7500000.0
2007-04-10 00:28:00,2.8632,2.86623,2.8632,2.8654,6750000.0
2007-04-10 00:29:00,2.86543,2.86604,2.8631,2.86469,6500000.0
2007-04-10 00:30:00,2.86325,2.86685,2.86325,2.86471,8000000.0
2007-04-10 00:31:00,2.86321,2.86539,2.86321,2.86419,5000000.0
2007-04-10 00:34:00,2.8658,2.86725,2.86438,2.86438,6880000.0
2007-04-10 00:35:00,2.86588,2.86674,2.86418,2.86472,7000000.0
2007-04-10 00:36:00,2.86468,2.86633,2.86307,2.86589,18500000.0
2007-04-10 00:37:00,2.86549,2.86647,2.86381,2.86487,9630000.0
2007-04-10 00:38:00,2.86552,2.86609,2.86419,2.86419,4880000.0
2007-04-10 00:39:00,2.86563,2.86716,2.86312,2.86633,6000000.0
2007-04-10 00:41:00,2.86523,2.86639,2.86383,2.86407,5500000.0
2007-04-10 00:45:00,2.86567,2.86778,2.86513,2.86659,8880000.0
2007-04-10 00:46:00,2.86604,2.8673,2.86415,2.86666,5500000.0
2007-04-10 00:47:00,2.86478,2.86623,2.86393,2.86592,8250000.0
2007-04-10 00:51:00,2.86609,2.86714,2.86511,2.8655,5750000.0
2007-04-10 00:52:00,2.8621,2.86617,2.8621,2.86389,7250000.0
2007-04-10 00:54:00,2.86345,2.86677,2.86308,2.86619,6000000.0
2007-04-10 00:55:00,2.8652,2.86705,2.8652,2.86568,7750000.0
2007-04-10 00:56:00,2.86611,2.86706,2.86331,2.86638,8000000.0
2007-04-10 00:57:00,2.86607,2.86667,2.86318,2.86653,9000000.0
2007-04-10 00:58:00,2.86577,2.86721,2.86392,2.86392,8500000.0
2007-04-10 00:59:00,2.8658,2.86758,2.86322,2.86714,9000000.0
2007-04-10 01:00:00,2.86137,2.86684,2.86137,2.86517,8000000.0
2007-04-10 01:02:00,2.86607,2.86735,2.86471,2.86581,11000000.0
2007-04-10 01:03:00,2.8636,2.86705,2.86289,2.86398,8750000.0
2007-04-10 01:04:00,2.86335,2.86592,2.85892,2.86592,16500000.0
2007-04-10 01:05:00,2.86355,2.86581,2.86209,2.8653,8500000.0
2007-04-10 01:06:00,2.86591,2.86752,2.8639,2.8639,6250000.0
2007-04-10 01:07:00,2.86576,2.86719,2.86533,2.86605,7750000.0
2007-04-10 01:08:00,2.8657,2.86656,2.86265,2.86656,10250000.0
2007-04-10 01:09:00,2.86549,2.86595,2.86222,2.86595,9750000.0
2007-04-10 01:10:00,2.86426,2.86636,2.86403,2.86403,7500000.0
2007-04-10 01:11:00,2.86481,2.86665,2.86481,2.86592,8000000.0
2007-04-10 01:12:00,2.86534,2.86737,2.8632,2.86621,11000000.0
2007-04-10 01:13:00,2.86681,2.8681,2.86332,2.8667,6250000.0
2007-04-10 01:14:00,2.8649,2.86692,2.86456,2.86456,6250000.0
2007-04-10 01:15:00,2.86627,2.86817,2.86406,2.86518,10000000.0
2007-04-10 01:16:00,2.86641,2.86735,2.86297,2.8653,5500000.0
2007-04-10 01:17:00,2.86641,2.86716,2.86387,2.86657,11750000.0
2007-04-10 01:18:00,2.86609,2.868,2.86525,2.86595,8250000.0
2007-04-10 01:19:00,2.86656,2.86711,2.86281,2.86605,9250000.0
2007-04-10 01:21:00,2.86642,2.86807,2.8646,2.86617,13250000.0
2007-04-10 01:22:00,2.86627,2.86799,2.86268,2.86659,15000000.0
2007-04-10 01:23:00,2.86541,2.8671,2.86534,2.86588,10750000.0
2007-04-10 01:24:00,2.86569,2.86763,2.86449,2.86449,11250000.0
2007-04-10 01:25:00,2.86398,2.86652,2.86227,2.86652,7500000.0
2007-04-10 01:27:00,2.86556,2.86582,2.86294,2.86582,5500000.0
2007-04-10 01:28:00,2.86609,2.86678,2.86374,2.86637,7000000.0
2007-04-10 01:29:00,2.86578,2.86792,2.86222,2.86598,11000000.0
2007-04-10 01:30:00,2.86508,2.86736,2.86508,2.86676,7500000.0
2007-04-10 01:31:00,2.86635,2.86747,2.86298,2.86657,8000000.0
2007-04-10 01:32:00,2.86638,2.86772,2.86633,2.86772,6500000.0
2007-04-10 01:33:00,2.86647,2.86797,2.86544,2.86797,7000000.0
2007-04-10 01:34:00,2.86529,2.86738,2.86529,2.86583,8500000.0
2007-04-10 01:35:00,2.86615,2.8686,2.86578,2.8658,16250000.0
2007-04-10 01:36:00,2.8625,2.86722,2.8625,2.86423,9250000.0
2007-04-10 01:37:00,2.86542,2.86753,2.86527,2.86585,9000000.0
2007-04-10 01:38:00,2.86679,2.86732,2.86589,2.86649,7250000.0
2007-04-10 01:39:00,2.86731,2.86822,2.86534,2.86822,8500000.0
2007-04-10 01:40:00,2.86668,2.86813,2.86361,2.86669,8250000.0
2007-04-10 01:41:00,2.86644,2.86816,2.86602,2.86619,7000000.0
2007-04-10 01:42:00,2.86638,2.86806,2.86555,2.86727,11750000.0
2007-04-10 01:43:00,2.86848,2.86848,2.86651,2.86651,9250000.0
2007-04-10 01:44:00,2.86732,2.86744,2.8633,2.86502,11500000.0
2007-04-10 01:45:00,2.8645,2.86661,2.86293,2.86469,7750000.0
2007-04-10 01:46:00,2.86593,2.86812,2.86451,2.86812,7000000.0
2007-04-10 01:47:00,2.86453,2.86799,2.86394,2.86484,10500000.0
2007-04-10 01:48:00,2.86715,2.8675,2.86318,2.8675,11250000.0
2007-04-10 01:50:00,2.86568,2.86707,2.86386,2.86707,7750000.0
2007-04-10 01:51:00,2.86649,2.86722,2.86435,2.86435,17000000.0
2007-04-10 01:53:00,2.86639,2.86805,2.86363,2.86705,11500000.0
2007-04-10 01:54:00,2.86621,2.86678,2.86283,2.86663,17250000.0
2007-04-10 01:56:00,2.86641,2.86646,2.86233,2.86413,12250000.0
2007-04-10 01:58:00,2.86584,2.86721,2.8644,2.8644,6750000.0
2007-04-10 02:00:00,2.86683,2.86734,2.86535,2.86709,9000000.0
2007-04-10 02:01:00,2.86612,2.86787,2.86392,2.86752,5750000.0
2007-04-10 02:02:00,2.8663,2.86765,2.86506,2.86717,10000000.0
2007-04-10 02:04:00,2.86339,2.86753,2.86293,2.86569,6380000.0
2007-04-10 02:05:00,2.86615,2.86719,2.8634,2.86441,11500000.0
2007-04-10 02:06:00,2.8655,2.86725,2.86383,2.86588,5500000.0
2007-04-10 02:08:00,2.86492,2.86708,2.86469,2.86636,7250000.0
2007-04-10 02:09:00,2.86543,2.86713,2.86421,2.86598,5750000.0
2007-04-10 02:10:00,2.86542,2.86648,2.86181,2.86246,12500000.0
2007-04-10 02:11:00,2.86451,2.86488,2.86053,2.86336,7750000.0
2007-04-10 02:12:00,2.86467,2.86676,2.86267,2.8647,10750000.0
2007-04-10 02:13:00,2.86494,2.86557,2.86127,2.86513,8750000.0
2007-04-10 02:14:00,2.86371,2.86654,2.86315,2.86654,20260000.0
2007-04-10 02:15:00,2.86267,2.86715,2.86267,2.86483,11000000.0
2007-04-10 02:16:00,2.86132,2.86492,2.86132,2.86483,7750000.0
2007-04-10 02:17:00,2.86361,2.86473,2.8634,2.8637,6000000.0
2007-04-10 02:19:00,2.86176,2.8651,2.86176,2.8651,4750000.0
2007-04-10 02:20:00,2.86303,2.86534,2.8625,2.86452,14260000.0
2007-04-10 02:21:00,2.86445,2.86523,2.86058,2.86058,6250000.0
2007-04-10 02:25:00,2.86316,2.86593,2.86316,2.86593,5250000.0
2007-04-10 02:26:00,2.8607,2.86627,2.8607,2.86518,7500000.0
2007-04-10 02:27:00,2.8649,2.86658,2.86099,2.86273,8750000.0
2007-04-10 02:28:00,2.86447,2.86528,2.86031,2.86342,12250000.0
2007-04-10 02:29:00,2.86544,2.86646,2.85976,2.8642,10880000.0
2007-04-10 02:30:00,2.86533,2.86647,2.86196,2.86491,10750000.0
2007-04-10 02:31:00,2.86423,2.86551,2.86275,2.86532,7000000.0
2007-04-10 02:32:00,2.86061,2.86651,2.86061,2.86651,5750000.0
2007-04-10 02:33:00,2.863,2.86527,2.863,2.86527,5750000.0
2007-04-10 02:34:00,2.86423,2.86511,2.86395,2.86395,5500000.0
2007-04-10 02:35:00,2.86364,2.86514,2.86125,2.86204,6000000.0
2007-04-10 02:36:00,2.8634,2.86573,2.86016,2.86385,14750000.0
2007-04-10 02:37:00,2.85918,2.86533,2.85851,2.86518,13500000.0
2007-04-10 02:38:00,2.86378,2.86474,2.86183,2.86353,5750000.0
2007-04-10 02:39:00,2.86296,2.86505,2.86296,2.86505,2250000.0
2007-04-10 02:40:00,2.86367,2.86529,2.85933,2.86121,6250000.0
2007-04-10 02:41:00,2.86372,2.86482,2.86151,2.86326,5250000.0
2007-04-10 02:43:00,2.86348,2.86517,2.8621,2.8621,11880000.0
2007-04-10 02:44:00,2.86455,2.86629,2.86244,2.86625,12500000.0
2007-04-10 02:45:00,2.86038,2.86396,2.86038,2.86391,11130000.0
2007-04-10 02:46:00,2.86488,2.86524,2.86396,2.86454,7750000.0
2007-04-10 02:47:00,2.86439,2.86504,2.86222,2.86318,6500000.0
2007-04-10 02:48:00,2.86124,2.86398,2.85994,2.8616,9250000.0
2007-04-10 02:49:00,2.86409,2.86493,2.85958,2.86401,13000000.0
2007-04-10 02:50:00,2.86333,2.86488,2.86067,2.86359,10880000.0
2007-04-10 02:51:00,2.86317,2.86656,2.86063,2.86446,17500000.0
2007-04-10 02:52:00,2.8635,2.86452,2.86258,2.86295,5500000.0
2007-04-10 02:53:00,2.86201,2.8641,2.86201,2.86316,6750000.0
2007-04-10 02:54:00,2.85969,2.8647,2.85907,2.8632,8130000.0
2007-04-10 02:55:00,2.8626,2.8642,2.86048,2.86274,16750000.0
2007-04-10 02:56:00,2.86047,2.86394,2.86047,2.86083,6250000.0
2007-04-10 02:57:00,2.86311,2.8642,2.86126,2.86138,11250000.0
2007-04-10 02:58:00,2.86291,2.86356,2.85809,2.85861,7630000.0
2007-04-10 02:59:00,2.85938,2.86406,2.85938,2.86344,8750000.0
2007-04-10 03:00:00,2.86341,2.86341,2.85848,2.85848,5500000.0
2007-04-10 03:01:00,2.86201,2.86397,2.85975,2.86209,6500000.0
2007-04-10 03:02:00,2.86329,2.86444,2.86053,2.86293,8130000.0
2007-04-10 03:03:00,2.86493,2.86493,2.85842,2.86113,6750000.0
2007-04-10 03:04:00,2.86316,2.86407,2.86082,2.86349,6750000.0
2007-04-10 03:05:00,2.86306,2.86463,2.86015,2.86463,8500000.0
2007-04-10 03:06:00,2.8636,2.86574,2.85989,2.86481,15500000.0
2007-04-10 03:08:00,2.86355,2.8649,2.86245,2.86304,5500000.0
2007-04-10 03:09:00,2.86493,2.86493,2.86109,2.86244,7380000.0
2007-04-10 03:10:00,2.86446,2.86446,2.86034,2.86395,15880000.0
2007-04-10 03:11:00,2.8624,2.86315,2.86058,2.86234,7500000.0
2007-04-10 03:12:00,2.86058,2.86318,2.86058,2.86219,7500000.0
2007-04-10 03:14:00,2.85983,2.86372,2.85983,2.86117,10010000.0
2007-04-10 03:15:00,2.86198,2.86404,2.85879,2.85903,16130000.0
2007-04-10 03:16:00,2.86217,2.86337,2.86069,2.86269,5250000.0
2007-04-10 03:17:00,2.86173,2.8635,2.86096,2.86349,4500000.0
2007-04-10 03:18:00,2.86174,2.8634,2.85866,2.86331,11010000.0
2007-04-10 03:19:00,2.86357,2.86417,2.86074,2.86309,11750000.0
2007-04-10 03:20:00,2.86265,2.86442,2.86044,2.86442,4500000.0
2007-04-10 03:21:00,2.85905,2.864,2.85905,2.86249,10000000.0
2007-04-10 03:22:00,2.86284,2.86409,2.85917,2.86315,6500000.0
2007-04-10 03:23:00,2.86264,2.86443,2.86191,2.86205,10000000.0
2007-04-10 03:24:00,2.86258,2.86412,2.85911,2.85911,9500000.0
2007-04-10 03:25:00,2.85851,2.8636,2.85851,2.86087,23500000.0
2007-04-10 03:26:00,2.86416,2.86598,2.86124,2.86467,12880000.0
2007-04-10 03:27:00,2.86363,2.86447,2.86056,2.86434,6130000.0
2007-04-10 03:28:00,2.86085,2.86363,2.85915,2.86261,8500000.0
2007-04-10 03:29:00,2.86429,2.86466,2.86144,2.86437,13000000.0
2007-04-10 03:30:00,2.8621,2.86374,2.86173,2.8626,8750000.0
2007-04-10 03:31:00,2.86319,2.86437,2.86231,2.86437,8010000.0
2007-04-10 03:32:00,2.86304,2.8633,2.85884,2.8633,17010000.0
2007-04-10 03:33:00,2.86301,2.86387,2.86077,2.86257,14630000.0
2007-04-10 03:34:00,2.86055,2.86386,2.8602,2.8622,6750000.0
2007-04-10 03:35:00,2.8629,2.86466,2.86258,2.86466,5750000.0
2007-04-10 03:36:00,2.86254,2.86424,2.86183,2.86424,9880000.0
2007-04-10 03:37:00,2.86074,2.86338,2.8578,2.86261,11000000.0
2007-04-10 03:38:00,2.86223,2.86414,2.85966,2.86305,15130000.0
2007-04-10 03:39:00,2.86152,2.86397,2.85979,2.86142,14890000.0
2007-04-10 03:40:00,2.8604,2.86362,2.85936,2.86236,17630000.0
2007-04-10 03:41:00,2.85797,2.86263,2.85797,2.86263,7010000.0
2007-04-10 03:42:00,2.86059,2.86347,2.85917,2.86347,11380000.0
2007-04-10 03:44:00,2.86243,2.86298,2.85981,2.8621,7000000.0
2007-04-10 03:45:00,2.86089,2.86317,2.8604,2.86064,9250000.0
2007-04-10 03:47:00,2.86078,2.86367,2.85939,2.86089,7250000.0
2007-04-10 03:48:00,2.85912,2.86347,2.85912,2.86222,9250000.0
2007-04-10 03:49:00,2.85914,2.86279,2.85874,2.8617,7750000.0
2007-04-10 03:50:00,2.86169,2.86306,2.85904,2.86148,7500000.0
2007-04-10 03:51:00,2.85896,2.86231,2.85896,2.8607,11500000.0
2007-04-10 03:52:00,2.85832,2.86221,2.85802,2.85802,8750000.0
2007-04-10 03:53:00,2.86096,2.86171,2.85995,2.85998,6000000.0
2007-04-10 03:54:00,2.85902,2.86191,2.85868,2.86191,16750000.0
2007-04-10 03:55:00,2.86079,2.86192,2.85843,2.85843,8500000.0
2007-04-10 03:56:00,2.85734,2.86083,2.85704,2.85704,6250000.0
2007-04-10 03:57:00,2.85854,2.85983,2.85585,2.85735,8250000.0
2007-04-10 03:58:00,2.8583,2.85954,2.85548,2.85756,6750000.0
2007-04-10 03:59:00,2.85957,2.87403,2.85717,2.85967,17000000.0
2007-04-10 04:00:00,2.85695,2.8591,2.85506,2.85823,6750000.0
2007-04-10 04:01:00,2.85548,2.86045,2.85548,2.85938,5630000.0
2007-04-10 04:02:00,2.86009,2.86009,2.8554,2.85805,6500000.0
2007-04-10 04:03:00,2.85825,2.85879,2.8557,2.85774,5500000.0
2007-04-10 04:04:00,2.8582,2.85869,2.85551,2.85825,11250000.0
2007-04-10 04:05:00,2.85776,2.85874,2.85441,2.85669,6500000.0
2007-04-10 04:06:00,2.85666,2.85816,2.85513,2.85513,6750000.0
2007-04-10 04:07:00,2.85686,2.85686,2.85637,2.85637,1750000.0
2007-04-10 04:08:00,2.85658,2.85813,2.85468,2.85521,4750000.0
2007-04-10 04:09:00,2.85685,2.85879,2.85656,2.85849,11500000.0
2007-04-10 04:10:00,2.85825,2.85913,2.85539,2.85913,7750000.0
2007-04-10 04:11:00,2.85533,2.85958,2.85464,2.85822,12500000.0
2007-04-10 04:12:00,2.85426,2.859,2.85426,2.85893,6500000.0
2007-04-10 04:13:00,2.85877,2.86039,2.85751,2.85879,8500000.0
2007-04-10 04:14:00,2.85627,2.86023,2.85523,2.8589,8500000.0
2007-04-10 04:15:00,2.85806,2.8598,2.85806,2.85959,5000000.0
2007-04-10 04:16:00,2.85723,2.85948,2.85535,2.85905,6500000.0
2007-04-10 04:17:00,2.85421,2.85943,2.85421,2.85493,4500000.0
2007-04-10 04:18:00,2.8588,2.86007,2.85573,2.85665,8500000.0
2007-04-10 04:20:00,2.85855,2.86037,2.85509,2.85509,11250000.0
2007-04-10 04:21:00,2.85899,2.8605,2.85713,2.85713,8000000.0
2007-04-10 04:22:00,2.85852,2.86008,2.85852,2.8599,7750000.0
2007-04-10 04:23:00,2.85886,2.86,2.85619,2.8592,10750000.0
2007-04-10 04:24:00,2.85873,2.85913,2.85384,2.85776,8750000.0
2007-04-10 04:25:00,2.85793,2.85891,2.85286,2.85739,14000000.0
2007-04-10 04:26:00,2.85262,2.85794,2.85262,2.85604,6750000.0
2007-04-10 04:27:00,2.85818,2.85818,2.85589,2.85589,6750000.0
2007-04-10 04:28:00,2.85824,2.85824,2.85389,2.85389,6750000.0
2007-04-10 04:29:00,2.85643,2.85785,2.85487,2.85684,5500000.0
2007-04-10 04:30:00,2.85636,2.85728,2.85371,2.85709,6630000.0
2007-04-10 04:31:00,2.8556,2.85813,2.85515,2.85635,6750000.0
2007-04-10 04:32:00,2.85283,2.85682,2.85244,2.85447,5500000.0
2007-04-10 04:33:00,2.85289,2.85528,2.851,2.85468,10250000.0
2007-04-10 04:34:00,2.85325,2.85422,2.85143,2.85315,6500000.0
2007-04-10 04:35:00,2.8498,2.85425,2.8498,2.85424,5500000.0
2007-04-10 04:36:00,2.85059,2.85453,2.85059,2.85374,5500000.0
2007-04-10 04:37:00,2.85355,2.85429,2.85239,2.85376,7880000.0
2007-04-10 04:38:00,2.8526,2.8541,2.85229,2.85328,6250000.0
2007-04-10 04:39:00,2.85192,2.85362,2.85165,2.85362,6250000.0
2007-04-10 04:40:00,2.85086,2.85231,2.84888,2.85179,7750000.0
2007-04-10 04:41:00,2.8512,2.85148,2.84732,2.85078,7750000.0
2007-04-10 04:42:00,2.84966,2.85121,2.84961,2.8508,6750000.0
2007-04-10 04:43:00,2.85251,2.85252,2.84949,2.84956,8500000.0
2007-04-10 04:44:00,2.85141,2.85228,2.85086,2.85086,5750000.0
2007-04-10 04:45:00,2.85054,2.85192,2.84956,2.85162,6250000.0
2007-04-10 04:46:00,2.84964,2.85224,2.84964,2.85177,10000000.0
2007-04-10 04:47:00,2.85211,2.85211,2.84922,2.84935,7750000.0
2007-04-10 04:48:00,2.85048,2.85278,2.85037,2.85037,8000000.0
2007-04-10 04:49:00,2.851,2.85174,2.851,2.85174,2500000.0
2007-04-10 04:50:00,2.85131,2.85218,2.85131,2.85189,5500000.0
2007-04-10 04:51:00,2.85139,2.85298,2.85008,2.85191,9500000.0
2007-04-10 04:52:00,2.85132,2.85275,2.84699,2.85099,8250000.0
2007-04-10 04:53:00,2.85099,2.85213,2.849,2.849,8380000.0
2007-04-10 04:54:00,2.85227,2.85305,2.84889,2.85159,7000000.0
2007-04-10 04:55:00,2.85131,2.8522,2.84879,2.8512,8500000.0
2007-04-10 04:56:00,2.85095,2.85328,2.85093,2.85243,5250000.0
2007-04-10 04:57:00,2.85084,2.85316,2.84718,2.85316,5500000.0
2007-04-10 04:58:00,2.85196,2.85351,2.84773,2.85209,11000000.0
2007-04-10 05:00:00,2.85222,2.85368,2.85037,2.85037,10500000.0
2007-04-10 05:01:00,2.84801,2.85339,2.84801,2.85039,14750000.0
2007-04-10 05:02:00,2.85271,2.85333,2.85083,2.85088,11000000.0
2007-04-10 05:05:00,2.84842,2.85382,2.8483,2.85184,10750000.0
2007-04-10 05:06:00,2.85235,2.85419,2.84976,2.85334,17250000.0
2007-04-10 05:07:00,2.85311,2.85443,2.8489,2.85146,20000000.0
2007-04-10 05:09:00,2.85373,2.85402,2.84893,2.84893,7250000.0
2007-04-10 05:10:00,2.85316,2.8546,2.85056,2.8546,20500000.0
2007-04-10 05:11:00,2.85418,2.85425,2.84897,2.85252,11750000.0
2007-04-10 05:12:00,2.85418,2.85618,2.85181,2.85204,17250000.0
2007-04-10 05:13:00,2.85345,2.85375,2.84952,2.85347,5500000.0
2007-04-10 05:14:00,2.85332,2.85332,2.85143,2.85332,4750000.0
2007-04-10 05:15:00,2.85321,2.85421,2.85167,2.85167,3750000.0
2007-04-10 05:16:00,2.8526,2.85499,2.85237,2.85485,15380000.0
2007-04-10 05:17:00,2.85297,2.85405,2.84753,2.85342,6380000.0
2007-04-10 05:18:00,2.85288,2.85451,2.84984,2.85371,12750000.0
2007-04-10 05:19:00,2.85038,2.85447,2.85038,2.85382,7000000.0
2007-04-10 05:20:00,2.85098,2.85474,2.84998,2.85371,9250000.0
2007-04-10 05:21:00,2.85354,2.85451,2.85186,2.85349,11000000.0
2007-04-10 05:22:00,2.85292,2.85456,2.85292,2.85305,7000000.0
2007-04-10 05:23:00,2.85498,2.85498,2.85202,2.85388,7750000.0
2007-04-10 05:24:00,2.85311,2.8545,2.85273,2.8535,5250000.0
2007-04-10 05:25:00,2.85387,2.85387,2.85086,2.8537,7880000.0
2007-04-10 05:26:00,2.85381,2.8546,2.85212,2.85422,8380000.0
2007-04-10 05:27:00,2.85226,2.85393,2.84911,2.85055,10500000.0
2007-04-10 05:28:00,2.85093,2.85093,2.85093,2.85093,1000000.0
2007-04-10 05:29:00,2.85229,2.85474,2.84949,2.85474,7250000.0
2007-04-10 05:30:00,2.8513,2.85443,2.85051,2.85443,9500000.0
2007-04-10 05:31:00,2.85055,2.85305,2.85055,2.85173,9250000.0
2007-04-10 05:32:00,2.85285,2.85474,2.8505,2.85294,16750000.0
2007-04-10 05:33:00,2.85278,2.85468,2.85278,2.85468,7380000.0
2007-04-10 05:34:00,2.85382,2.85432,2.85144,2.85361,7760000.0
2007-04-10 05:35:00,2.8516,2.85409,2.84776,2.85207,6250000.0
2007-04-10 05:36:00,2.85305,2.85523,2.85196,2.85395,7880000.0
2007-04-10 05:37:00,2.85152,2.85547,2.85104,2.85473,6750000.0
2007-04-10 05:38:00,2.85449,2.85476,2.85206,2.85452,6750000.0
2007-04-10 05:39:00,2.85479,2.85592,2.8516,2.85525,7750000.0
2007-04-10 05:40:00,2.85554,2.85606,2.85288,2.85546,5500000.0
2007-04-10 05:41:00,2.85321,2.85598,2.85309,2.85309,9880000.0
2007-04-10 05:42:00,2.85277,2.8558,2.85094,2.85437,6000000.0
2007-04-10 05:43:00,2.85498,2.85587,2.85154,2.85359,8250000.0
2007-04-10 05:44:00,2.85014,2.85563,2.84708,2.85203,20010000.0
2007-04-10 05:45:00,2.85434,2.85437,2.85434,2.85437,1500000.0
2007-04-10 05:46:00,2.85285,2.85518,2.84903,2.85484,9000000.0
2007-04-10 05:47:00,2.85323,2.85495,2.84996,2.85014,9250000.0
2007-04-10 05:48:00,2.85349,2.85605,2.85317,2.85354,10750000.0
2007-04-10 05:49:00,2.8564,2.8565,2.85164,2.85602,10250000.0
2007-04-10 05:50:00,2.85128,2.8561,2.85069,2.85409,7750000.0
2007-04-10 05:51:00,2.85376,2.8559,2.85376,2.85435,12250000.0
2007-04-10 05:52:00,2.85387,2.8586,2.85162,2.85162,8880000.0
2007-04-10 05:53:00,2.85515,2.85515,2.85115,2.85346,9380000.0
2007-04-10 05:54:00,2.85271,2.85548,2.85255,2.85548,7500000.0
2007-04-10 05:55:00,2.85444,2.85611,2.85343,2.85561,5380000.0
2007-04-10 05:56:00,2.85367,2.85553,2.85147,2.8552,8750000.0
2007-04-10 05:57:00,2.85542,2.85566,2.85308,2.85434,9250000.0
2007-04-10 05:58:00,2.85479,2.85537,2.85118,2.85229,10750000.0
2007-04-10 05:59:00,2.85474,2.85637,2.85372,2.85599,9250000.0
2007-04-10 06:00:00,2.85497,2.85646,2.85317,2.85482,7000000.0
2007-04-10 06:01:00,2.85329,2.85596,2.85297,2.85297,5250000.0
2007-04-10 06:02:00,2.85266,2.85644,2.85266,2.85541,8750000.0
2007-04-10 06:03:00,2.85435,2.85661,2.85348,2.85348,8250000.0
2007-04-10 06:04:00,2.85509,2.85694,2.85367,2.85621,7500000.0
2007-04-10 06:05:00,2.85511,2.8566,2.85445,2.8554,12500000.0
2007-04-10 06:06:00,2.85433,2.85647,2.85108,2.85636,9750000.0
2007-04-10 06:07:00,2.85453,2.85691,2.85453,2.85623,7510000.0
2007-04-10 06:08:00,2.85327,2.85597,2.85028,2.85517,8630000.0
2007-04-10 06:09:00,2.8546,2.85603,2.85374,2.85539,8380000.0
2007-04-10 06:10:00,2.85565,2.85659,2.85316,2.85543,12000000.0
2007-04-10 06:11:00,2.85542,2.85573,2.85187,2.85541,11250000.0
2007-04-10 06:13:00,2.85561,2.85618,2.85373,2.85559,8500000.0
2007-04-10 06:14:00,2.85406,2.85612,2.85406,2.85602,8500000.0
2007-04-10 06:15:00,2.85489,2.85565,2.85477,2.85513,5750000.0
2007-04-10 06:17:00,2.85301,2.85668,2.85301,2.85402,10500000.0
2007-04-10 06:18:00,2.85548,2.85548,2.85203,2.85451,7750000.0
2007-04-10 06:19:00,2.85443,2.85534,2.85188,2.85337,6000000.0
2007-04-10 06:20:00,2.85377,2.85459,2.85258,2.85459,3000000.0
2007-04-10 06:21:00,2.8524,2.85582,2.8524,2.85515,9130000.0
2007-04-10 06:22:00,2.85335,2.85497,2.85116,2.85464,5880000.0
2007-04-10 06:23:00,2.8525,2.85563,2.8525,2.85505,6130000.0
2007-04-10 06:24:00,2.85418,2.85626,2.85306,2.85306,11500000.0
2007-04-10 06:26:00,2.85309,2.8552,2.85309,2.85469,9000000.0
2007-04-10 06:28:00,2.85267,2.85521,2.85267,2.85491,11000000.0
2007-04-10 06:29:00,2.85412,2.85452,2.84917,2.85394,7750000.0
2007-04-10 06:30:00,2.85398,2.85607,2.85377,2.85607,7750000.0
2007-04-10 06:31:00,2.85406,2.85603,2.85368,2.85545,8500000.0
2007-04-10 06:32:00,2.85482,2.85565,2.85131,2.85386,6000000.0
2007-04-10 06:33:00,2.85406,2.85444,2.85053,2.85444,8000000.0
2007-04-10 06:34:00,2.85278,2.85566,2.85278,2.85462,6250000.0
2007-04-10 06:35:00,2.85322,2.85591,2.85322,2.85558,6000000.0
2007-04-10 06:36:00,2.85417,2.85653,2.85417,2.85543,5750000.0
2007-04-10 06:37:00,2.85421,2.85671,2.85111,2.85612,8000000.0
2007-04-10 06:38:00,2.85496,2.85565,2.85368,2.85374,5250000.0
2007-04-10 06:40:00,2.85465,2.8555,2.85201,2.8555,7000000.0
2007-04-10 06:41:00,2.85384,2.85558,2.85277,2.85434,14000000.0
2007-04-10 06:42:00,2.85238,2.85559,2.85238,2.85322,6500000.0
2007-04-10 06:43:00,2.85433,2.85518,2.85316,2.85442,4000000.0
2007-04-10 06:44:00,2.85473,2.85522,2.84996,2.85409,14250000.0
2007-04-10 06:45:00,2.85377,2.85462,2.85063,2.85373,12500000.0
2007-04-10 06:49:00,2.85358,2.85571,2.85358,2.85502,6500000.0
2007-04-10 06:50:00,2.85391,2.85503,2.85218,2.85334,7750000.0
2007-04-10 06:51:00,2.85392,2.85453,2.85207,2.85207,16000000.0
2007-04-10 06:53:00,2.8537,2.85579,2.85147,2.85304,7250000.0
2007-04-10 06:54:00,2.85514,2.85544,2.85269,2.85343,8500000.0
2007-04-10 06:56:00,2.85282,2.85505,2.85239,2.85409,20750000.0
2007-04-10 06:58:00,2.85487,2.85511,2.85254,2.85468,11250000.0
2007-04-10 06:59:00,2.85337,2.8542,2.85222,2.8542,7000000.0
2007-04-10 07:01:00,2.85499,2.85499,2.85285,2.85285,5380000.0
2007-04-10 07:02:00,2.8557,2.8557,2.85306,2.85477,6890000.0
2007-04-10 07:03:00,2.85229,2.8559,2.85229,2.85412,5380000.0
2007-04-10 07:04:00,2.85506,2.85642,2.85179,2.85559,11000000.0
2007-04-10 07:08:00,2.85237,2.85483,2.84892,2.85226,5250000.0
2007-04-10 07:09:00,2.85492,2.85608,2.85214,2.8549,8000000.0
2007-04-10 07:10:00,2.85218,2.85631,2.8505,2.85087,15000000.0
2007-04-10 07:12:00,2.85353,2.85571,2.85347,2.85487,7000000.0
2007-04-10 07:13:00,2.85444,2.85487,2.85327,2.85468,9000000.0
2007-04-10 07:16:00,2.85419,2.85622,2.85167,2.85422,15760000.0
2007-04-10 07:17:00,2.85649,2.85649,2.85346,2.85469,9500000.0
2007-04-10 07:18:00,2.85237,2.85662,2.85237,2.85598,14500000.0
2007-04-10 07:19:00,2.85554,2.85611,2.85307,2.85567,9000000.0
2007-04-10 07:20:00,2.85452,2.85615,2.85324,2.85489,8000000.0
2007-04-10 07:21:00,2.85467,2.8568,2.84957,2.85487,15140000.0
2007-04-10 07:23:00,2.85192,2.85521,2.85192,2.85498,8250000.0
2007-04-10 07:24:00,2.85204,2.85449,2.85204,2.85381,3250000.0
2007-04-10 07:25:00,2.8544,2.85656,2.8514,2.8514,12750000.0
2007-04-10 07:26:00,2.85451,2.85624,2.85324,2.85601,6500000.0
2007-04-10 07:27:00,2.85439,2.85537,2.85411,2.85429,8380000.0
2007-04-10 07:28:00,2.85429,2.85598,2.85361,2.85434,13130000.0
2007-04-10 07:29:00,2.85485,2.85565,2.85385,2.85527,7630000.0
2007-04-10 07:30:00,2.85445,2.85532,2.85183,2.85428,11250000.0
2007-04-10 07:31:00,2.85443,2.8557,2.85252,2.85526,5380000.0
2007-04-10 07:32:00,2.8542,2.85526,2.8528,2.85441,9250000.0
2007-04-10 07:33:00,2.85491,2.85624,2.85465,2.85542,6750000.0
2007-04-10 07:35:00,2.85466,2.85541,2.85399,2.85399,7250000.0
2007-04-10 07:36:00,2.85421,2.85579,2.85411,2.85472,7000000.0
2007-04-10 07:37:00,2.85368,2.85597,2.85206,2.85422,13000000.0
2007-04-10 07:38:00,2.85379,2.85632,2.85237,2.85427,10500000.0
2007-04-10 07:40:00,2.85468,2.85651,2.85273,2.8563,7750000.0
2007-04-10 07:41:00,2.85474,2.85685,2.85337,2.85337,5500000.0
2007-04-10 07:42:00,2.85211,2.8563,2.85211,2.85311,7500000.0
2007-04-10 07:43:00,2.85348,2.85576,2.85272,2.85274,7000000.0
2007-04-10 07:44:00,2.85625,2.85625,2.85261,2.85261,6250000.0
2007-04-10 07:45:00,2.85439,2.85655,2.85223,2.85496,10500000.0
2007-04-10 07:46:00,2.85477,2.85662,2.85443,2.85467,7250000.0
2007-04-10 07:47:00,2.85531,2.85635,2.85319,2.85632,9500000.0
2007-04-10 07:48:00,2.85471,2.85597,2.85015,2.85417,8000000.0
2007-04-10 07:49:00,2.85143,2.85607,2.84927,2.85532,14380000.0
2007-04-10 07:50:00,2.85533,2.85607,2.85217,2.85566,10260000.0
2007-04-10 07:51:00,2.85455,2.8564,2.85455,2.8564,4500000.0
2007-04-10 07:52:00,2.85558,2.8558,2.85379,2.85407,9250000.0
2007-04-10 07:53:00,2.85278,2.85668,2.85278,2.85625,3750000.0
2007-04-10 07:54:00,2.85284,2.85596,2.84891,2.85596,3750000.0
2007-04-10 07:55:00,2.85676,2.85767,2.85464,2.85464,12000000.0
2007-04-10 07:56:00,2.85611,2.8562,2.85317,2.8548,11380000.0
2007-04-10 07:57:00,2.85338,2.85543,2.85143,2.85397,10000000.0
2007-04-10 07:58:00,2.8555,2.85596,2.85399,2.85435,6500000.0
2007-04-10 07:59:00,2.85194,2.85634,2.85194,2.85475,15250000.0
2007-04-10 08:00:00,2.85084,2.85717,2.85084,2.85211,8630000.0
2007-04-10 08:01:00,2.85654,2.85713,2.85433,2.85457,7250000.0
2007-04-10 08:02:00,2.85505,2.85753,2.85414,2.85652,13130000.0
2007-04-10 08:03:00,2.85221,2.85727,2.85221,2.85657,10760000.0
2007-04-10 08:04:00,2.85173,2.85726,2.85147,2.85726,10130000.0
2007-04-10 08:05:00,2.85599,2.85798,2.85397,2.85602,13750000.0
2007-04-10 08:06:00,2.85842,2.85896,2.85465,2.85465,6250000.0
2007-04-10 08:07:00,2.85496,2.85792,2.8498,2.85792,6010000.0
2007-04-10 08:08:00,2.85719,2.8575,2.85221,2.85564,6500000.0
2007-04-10 08:09:00,2.85737,2.858,2.85321,2.858,9630000.0
2007-04-10 08:10:00,2.85109,2.85738,2.85109,2.85576,6750000.0
2007-04-10 08:11:00,2.85497,2.85775,2.85179,2.85557,18760000.0
2007-04-10 08:12:00,2.85788,2.85788,2.85397,2.85397,9500000.0
2007-04-10 08:14:00,2.85603,2.857,2.85603,2.857,1750000.0
2007-04-10 08:15:00,2.85312,2.85746,2.85312,2.85493,16760000.0
2007-04-10 08:16:00,2.85479,2.8578,2.85323,2.85612,9000000.0
2007-04-10 08:17:00,2.85672,2.85672,2.85128,2.85374,7500000.0
2007-04-10 08:18:00,2.85349,2.85521,2.85048,2.85293,7630000.0
2007-04-10 08:19:00,2.85226,2.85549,2.85166,2.85549,8250000.0
2007-04-10 08:20:00,2.8555,2.8555,2.85089,2.85259,9250000.0
2007-04-10 08:21:00,2.85247,2.85492,2.85049,2.85393,17750000.0
2007-04-10 08:22:00,2.85244,2.85493,2.84967,2.85341,19760000.0
2007-04-10 08:23:00,2.85598,2.85598,2.85097,2.85504,9500000.0
2007-04-10 08:24:00,2.84977,2.85484,2.84977,2.85223,8250000.0
2007-04-10 08:25:00,2.85302,2.85645,2.85302,2.85381,6750000.0
2007-04-10 08:26:00,2.85256,2.85617,2.85256,2.8533,7500000.0
2007-04-10 08:27:00,2.85524,2.85687,2.85326,2.85621,11630000.0
2007-04-10 08:28:00,2.85408,2.85758,2.85347,2.85347,11630000.0
2007-04-10 08:29:00,2.85741,2.85821,2.85468,2.85471,6500000.0
2007-04-10 08:30:00,2.85465,2.85678,2.85465,2.85678,11500000.0
2007-04-10 08:31:00,2.85677,2.85677,2.85028,2.85401,10250000.0
2007-04-10 08:32:00,2.85387,2.85546,2.85387,2.85499,5130000.0
2007-04-10 08:33:00,2.85443,2.85629,2.84908,2.85253,13250000.0
2007-04-10 08:34:00,2.8532,2.85624,2.84958,2.8513,12500000.0
2007-04-10 08:35:00,2.85298,2.855,2.85268,2.855,9130000.0
2007-04-10 08:36:00,2.85598,2.85598,2.84858,2.85441,8500000.0
2007-04-10 08:37:00,2.8546,2.85556,2.85207,2.85351,9250000.0
2007-04-10 08:38:00,2.85712,2.85795,2.8524,2.85524,8500000.0
2007-04-10 08:39:00,2.85612,2.8581,2.85351,2.85517,12750000.0
2007-04-10 08:40:00,2.85679,2.85758,2.85455,2.85455,10000000.0
2007-04-10 08:41:00,2.85837,2.85859,2.85248,2.85526,12630000.0
2007-04-10 08:42:00,2.85451,2.85761,2.85443,2.85443,9500000.0
2007-04-10 08:43:00,2.85451,2.85666,2.8536,2.85428,5750000.0
2007-04-10 08:44:00,2.85662,2.85742,2.85373,2.855,5500000.0
2007-04-10 08:45:00,2.8504,2.85732,2.8504,2.85548,6380000.0
2007-04-10 08:47:00,2.85497,2.85725,2.85303,2.85683,6250000.0
2007-04-10 08:48:00,2.85414,2.85775,2.8503,2.85775,6500000.0
2007-04-10 08:49:00,2.85748,2.85748,2.85385,2.85722,11260000.0
2007-04-10 08:50:00,2.85481,2.85605,2.85427,2.8557,5250000.0
2007-04-10 08:51:00,2.85373,2.8589,2.85373,2.8589,9000000.0
2007-04-10 08:52:00,2.85234,2.85729,2.85106,2.85537,7500000.0
2007-04-10 08:53:00,2.85724,2.85742,2.85169,2.85577,5500000.0
2007-04-10 08:54:00,2.85428,2.85656,2.85095,2.85656,8880000.0
2007-04-10 08:55:00,2.85808,2.8584,2.85196,2.85196,5130000.0
2007-04-10 08:56:00,2.8539,2.85709,2.85267,2.85327,6250000.0
2007-04-10 08:57:00,2.85708,2.85708,2.84724,2.85346,7500000.0
2007-04-10 08:58:00,2.8531,2.85649,2.85307,2.85649,7000000.0
2007-04-10 08:59:00,2.85552,2.85646,2.85328,2.85576,9000000.0
2007-04-10 09:00:00,2.85562,2.85638,2.85,2.8557,11630000.0
2007-04-10 09:01:00,2.85261,2.8561,2.84876,2.8561,8250000.0
2007-04-10 09:02:00,2.85309,2.85439,2.85054,2.85179,4130000.0
2007-04-10 09:03:00,2.85498,2.85529,2.8536,2.8536,8130000.0
2007-04-10 09:04:00,2.85192,2.85669,2.85192,2.85669,7000000.0
2007-04-10 09:05:00,2.8525,2.85598,2.8525,2.85443,11380000.0
2007-04-10 09:06:00,2.85739,2.85739,2.85194,2.8558,6500000.0
2007-04-10 09:07:00,2.85364,2.85858,2.85179,2.85442,7750000.0
2007-04-10 09:08:00,2.85688,2.85688,2.85204,2.85535,7130000.0
2007-04-10 09:09:00,2.85413,2.85711,2.8531,2.85667,6500000.0
2007-04-10 09:10:00,2.85587,2.85708,2.85251,2.85419,10010000.0
2007-04-10 09:11:00,2.85574,2.85625,2.85391,2.85465,6250000.0
2007-04-10 09:12:00,2.85575,2.85686,2.85397,2.85678,5250000.0
2007-04-10 09:13:00,2.85536,2.85711,2.85133,2.85552,7380000.0
2007-04-10 09:14:00,2.85569,2.85717,2.85428,2.85428,5500000.0
2007-04-10 09:15:00,2.85764,2.85793,2.85399,2.85486,7750000.0
2007-04-10 09:16:00,2.85792,2.85792,2.85428,2.85452,9000000.0
2007-04-10 09:17:00,2.85591,2.85591,2.85591,2.85591,1000000.0
2007-04-10 09:18:00,2.85325,2.85771,2.85267,2.85704,5750000.0
2007-04-10 09:19:00,2.85594,2.85836,2.8528,2.8528,7500000.0
2007-04-10 09:20:00,2.85323,2.8578,2.85323,2.8578,3000000.0
2007-04-10 09:21:00,2.85832,2.85832,2.85397,2.85753,8750000.0
2007-04-10 09:22:00,2.85843,2.85843,2.85497,2.85651,12500000.0
2007-04-10 09:23:00,2.85785,2.85925,2.85473,2.85625,6250000.0
2007-04-10 09:25:00,2.85483,2.85906,2.85483,2.85799,7500000.0
2007-04-10 09:26:00,2.85435,2.85792,2.8513,2.85755,12250000.0
2007-04-10 09:29:00,2.85712,2.85938,2.85537,2.85882,10250000.0
2007-04-10 09:30:00,2.85574,2.85825,2.85401,2.85565,9000000.0
2007-04-10 09:31:00,2.85456,2.85813,2.85456,2.85577,10000000.0
2007-04-10 09:32:00,2.85869,2.85927,2.85418,2.85835,10250000.0
2007-04-10 09:33:00,2.8585,2.8598,2.8575,2.85905,9750000.0
2007-04-10 09:34:00,2.85909,2.8606,2.85781,2.8606,7250000.0
2007-04-10 09:35:00,2.85968,2.86105,2.85809,2.85823,7880000.0
2007-04-10 09:36:00,2.86017,2.86161,2.85618,2.86098,12750000.0
2007-04-10 09:37:00,2.85988,2.86152,2.85881,2.85881,10380000.0
2007-04-10 09:38:00,2.86139,2.86149,2.85724,2.86035,13750000.0
2007-04-10 09:39:00,2.85829,2.8608,2.85786,2.85884,7750000.0
2007-04-10 09:40:00,2.85757,2.86121,2.85662,2.85725,4250000.0
2007-04-10 09:41:00,2.85873,2.86154,2.85873,2.859,7500000.0
2007-04-10 09:42:00,2.86157,2.86157,2.85894,2.85894,4880000.0
2007-04-10 09:43:00,2.86064,2.86344,2.86064,2.86247,6000000.0
2007-04-10 09:44:00,2.85979,2.86288,2.85962,2.86195,8380000.0
2007-04-10 09:45:00,2.8631,2.8631,2.85943,2.85943,6750000.0
2007-04-10 09:46:00,2.86005,2.86422,2.86005,2.86352,8130000.0
2007-04-10 09:47:00,2.86069,2.86462,2.86031,2.86276,7380000.0
2007-04-10 09:48:00,2.86039,2.86464,2.86039,2.86376,6880000.0
2007-04-10 09:49:00,2.86443,2.86463,2.86163,2.862,9880000.0
2007-04-10 09:50:00,2.86038,2.8635,2.85847,2.8635,7500000.0
2007-04-10 09:51:00,2.8617,2.86379,2.85893,2.86379,6000000.0
2007-04-10 09:52:00,2.86444,2.86478,2.86108,2.86478,7500000.0
2007-04-10 09:53:00,2.86355,2.86454,2.86087,2.86369,8500000.0
2007-04-10 09:54:00,2.86241,2.86367,2.85988,2.86367,12630000.0
2007-04-10 09:55:00,2.85923,2.86288,2.85713,2.85986,7880000.0
2007-04-10 09:56:00,2.86182,2.8635,2.85958,2.85958,11380000.0
2007-04-10 09:57:00,2.86381,2.86381,2.86034,2.86199,15000000.0
2007-04-10 09:58:00,2.86445,2.86455,2.86054,2.86298,5880000.0
2007-04-10 09:59:00,2.85897,2.86351,2.85897,2.86071,13130000.0
2007-04-10 10:00:00,2.86511,2.86549,2.86098,2.86098,9750000.0
2007-04-10 10:01:00,2.86242,2.86339,2.85969,2.86188,7380000.0
2007-04-10 10:02:00,2.86358,2.86472,2.86137,2.86472,6000000.0
2007-04-10 10:03:00,2.86376,2.86376,2.85735,2.86067,16010000.0
2007-04-10 10:04:00,2.86339,2.86426,2.85943,2.86248,9380000.0
2007-04-10 10:05:00,2.86247,2.86324,2.85826,2.8606,9750000.0
2007-04-10 10:06:00,2.86349,2.86435,2.86303,2.86303,5750000.0
2007-04-10 10:07:00,2.86124,2.86364,2.86121,2.86141,9880000.0
2007-04-10 10:08:00,2.86305,2.86405,2.85917,2.85921,6500000.0
2007-04-10 10:09:00,2.85906,2.86384,2.85729,2.8607,13000000.0
2007-04-10 10:10:00,2.86251,2.86396,2.86149,2.86338,5500000.0
2007-04-10 10:11:00,2.86226,2.86395,2.8599,2.8617,10750000.0
2007-04-10 10:12:00,2.86112,2.86328,2.86107,2.8627,9500000.0
2007-04-10 10:13:00,2.8628,2.86363,2.85914,2.85914,11130000.0
2007-04-10 10:14:00,2.86181,2.86287,2.85851,2.86287,10000000.0
2007-04-10 10:15:00,2.86209,2.8629,2.85913,2.86086,11630000.0
2007-04-10 10:16:00,2.86454,2.86454,2.85971,2.85971,11000000.0
2007-04-10 10:17:00,2.86335,2.86369,2.85713,2.86327,11750000.0
2007-04-10 10:18:00,2.86204,2.86326,2.85929,2.86222,7510000.0
2007-04-10 10:19:00,2.86115,2.86296,2.85956,2.85956,5500000.0
2007-04-10 10:20:00,2.85793,2.86318,2.85593,2.86318,5750000.0
2007-04-10 10:21:00,2.8629,2.86376,2.85963,2.86321,11630000.0
2007-04-10 10:22:00,2.86305,2.86305,2.85988,2.86264,5750000.0
2007-04-10 10:23:00,2.86382,2.86382,2.85697,2.86174,9250000.0
2007-04-10 10:24:00,2.86053,2.86182,2.8591,2.85993,5500000.0
2007-04-10 10:25:00,2.86191,2.86191,2.85597,2.86178,8250000.0
2007-04-10 10:26:00,2.86136,2.86212,2.85864,2.85903,7750000.0
2007-04-10 10:27:00,2.86214,2.86244,2.85438,2.85941,11750000.0
2007-04-10 10:28:00,2.86227,2.86314,2.85722,2.86214,12380000.0
2007-04-10 10:29:00,2.86155,2.86304,2.85862,2.86037,8000000.0
2007-04-10 10:30:00,2.86199,2.86236,2.85862,2.85862,6380000.0
2007-04-10 10:31:00,2.86082,2.86211,2.85627,2.85808,9250000.0
2007-04-10 10:32:00,2.86212,2.86258,2.85894,2.86036,9380000.0
2007-04-10 10:33:00,2.86159,2.86219,2.85785,2.86067,15000000.0
2007-04-10 10:34:00,2.86157,2.86157,2.85694,2.85727,10380000.0
2007-04-10 10:35:00,2.86147,2.86166,2.85781,2.85825,14000000.0
2007-04-10 10:36:00,2.85716,2.86242,2.85716,2.86118,12250000.0
2007-04-10 10:37:00,2.86163,2.86217,2.85737,2.8608,16260000.0
2007-04-10 10:38:00,2.86259,2.86259,2.8592,2.85974,5380000.0
2007-04-10 10:39:00,2.86172,2.86172,2.85913,2.8604,5380000.0
2007-04-10 10:40:00,2.86197,2.86197,2.85571,2.85781,9250000.0
2007-04-10 10:41:00,2.86049,2.86049,2.8583,2.8583,6250000.0
2007-04-10 10:42:00,2.8618,2.8618,2.85826,2.85842,6380000.0
2007-04-10 10:43:00,2.85806,2.86165,2.85708,2.86165,5750000.0
2007-04-10 10:44:00,2.85874,2.86184,2.85627,2.8604,10750000.0
2007-04-10 10:45:00,2.85921,2.86183,2.85622,2.85905,11630000.0
2007-04-10 10:46:00,2.86136,2.86164,2.85834,2.8607,8500000.0
2007-04-10 10:47:00,2.86099,2.86124,2.85427,2.86124,6500000.0
2007-04-10 10:48:00,2.86082,2.86209,2.86001,2.86127,5130000.0
2007-04-10 10:49:00,2.8599,2.86213,2.85758,2.85796,14880000.0
2007-04-10 10:50:00,2.85984,2.86203,2.85926,2.85926,6000000.0
2007-04-10 10:52:00,2.86054,2.86317,2.85979,2.85979,8630000.0
2007-04-10 10:53:00,2.85937,2.86149,2.85903,2.86074,5250000.0
2007-04-10 10:54:00,2.86058,2.86178,2.8586,2.86178,6750000.0
2007-04-10 10:55:00,2.86264,2.86264,2.85756,2.85756,7000000.0
2007-04-10 10:56:00,2.85842,2.86218,2.85709,2.859,9380000.0
2007-04-10 10:57:00,2.86236,2.86236,2.85987,2.86217,8260000.0
2007-04-10 10:58:00,2.85891,2.86206,2.85662,2.85866,8500000.0
2007-04-10 10:59:00,2.85954,2.86178,2.85529,2.85872,16250000.0
2007-04-10 11:00:00,2.85837,2.86204,2.85753,2.86204,5750000.0
2007-04-10 11:01:00,2.86143,2.86143,2.85672,2.85672,12750000.0
2007-04-10 11:02:00,2.86151,2.86153,2.85806,2.8584,9000000.0
2007-04-10 11:03:00,2.8608,2.8608,2.85611,2.85973,5750000.0
2007-04-10 11:04:00,2.86121,2.86253,2.85882,2.86253,5500000.0
2007-04-10 11:05:00,2.86253,2.86264,2.858,2.85934,9500000.0
2007-04-10 11:06:00,2.86156,2.86296,2.85559,2.86296,12010000.0
2007-04-10 11:07:00,2.86306,2.86391,2.86089,2.86391,8140000.0
2007-04-10 11:08:00,2.85899,2.86302,2.85899,2.86007,9500000.0
2007-04-10 11:09:00,2.85856,2.86325,2.85856,2.86012,7750000.0
2007-04-10 11:10:00,2.86082,2.86213,2.85768,2.86154,9500000.0
2007-04-10 11:11:00,2.86279,2.86283,2.85948,2.85948,5500000.0
2007-04-10 11:12:00,2.8596,2.86369,2.8596,2.86369,14500000.0
2007-04-10 11:13:00,2.86027,2.86416,2.86027,2.86082,9750000.0
2007-04-10 11:14:00,2.86043,2.8624,2.85934,2.86217,10750000.0
2007-04-10 11:15:00,2.86292,2.86292,2.86135,2.86137,10750000.0
2007-04-10 11:16:00,2.85834,2.86348,2.85829,2.86192,10750000.0
2007-04-10 11:17:00,2.86201,2.86324,2.86011,2.86093,9750000.0
2007-04-10 11:18:00,2.86053,2.86373,2.85933,2.86292,7000000.0
2007-04-10 11:19:00,2.86201,2.8629,2.86032,2.86215,7000000.0
2007-04-10 11:20:00,2.86004,2.86212,2.85569,2.86028,9250000.0
2007-04-10 11:21:00,2.86277,2.86289,2.85698,2.8612,10000000.0
2007-04-10 11:22:00,2.86305,2.86305,2.85851,2.85949,5500000.0
2007-04-10 11:23:00,2.85927,2.8622,2.85615,2.85899,10500000.0
2007-04-10 11:24:00,2.86244,2.86305,2.85618,2.86162,14000000.0
2007-04-10 11:25:00,2.85954,2.86232,2.85527,2.85901,14250000.0
2007-04-10 11:26:00,2.85933,2.86371,2.85813,2.86371,15000000.0
2007-04-10 11:27:00,2.86037,2.8616,2.85713,2.86078,6750000.0
2007-04-10 11:28:00,2.86094,2.86247,2.85983,2.86247,7750000.0
2007-04-10 11:29:00,2.86021,2.86157,2.85779,2.86157,6750000.0
2007-04-10 11:30:00,2.86237,2.86237,2.85914,2.85914,9000000.0
2007-04-10 11:31:00,2.86212,2.8632,2.85764,2.8631,7380000.0
2007-04-10 11:32:00,2.86124,2.86293,2.85777,2.85958,9380000.0
2007-04-10 11:33:00,2.86155,2.86276,2.8581,2.8581,10500000.0
2007-04-10 11:34:00,2.86045,2.86252,2.85706,2.85939,5630000.0
2007-04-10 11:35:00,2.85943,2.86186,2.8581,2.86028,11000000.0
2007-04-10 11:36:00,2.8604,2.86179,2.85885,2.86179,10250000.0
2007-04-10 11:37:00,2.86122,2.86173,2.85752,2.85769,8380000.0
2007-04-10 11:38:00,2.86044,2.86279,2.85873,2.85938,6750000.0
2007-04-10 11:39:00,2.86065,2.86091,2.85569,2.85569,5750000.0
2007-04-10 11:40:00,2.85984,2.86174,2.85803,2.86057,9500000.0
2007-04-10 11:41:00,2.85935,2.86148,2.8577,2.8577,5250000.0
2007-04-10 11:42:00,2.86146,2.86146,2.85716,2.85716,7750000.0
2007-04-10 11:43:00,2.85663,2.86178,2.85663,2.86178,8260000.0
2007-04-10 11:44:00,2.85795,2.86119,2.85662,2.8592,8630000.0
2007-04-10 11:45:00,2.85844,2.86203,2.85844,2.85846,10510000.0
2007-04-10 11:46:00,2.86011,2.86129,2.85592,2.85692,11010000.0
2007-04-10 11:47:00,2.86171,2.86173,2.85979,2.86151,9000000.0
2007-04-10 11:48:00,2.85886,2.86089,2.85873,2.85873,5130000.0
2007-04-10 11:49:00,2.86121,2.86121,2.85545,2.86013,8250000.0
2007-04-10 11:50:00,2.86042,2.86159,2.85677,2.86005,8250000.0
2007-04-10 11:51:00,2.85708,2.86205,2.85622,2.85871,10500000.0
2007-04-10 11:52:00,2.85913,2.86146,2.85735,2.85862,12000000.0
2007-04-10 11:53:00,2.85905,2.86215,2.8574,2.85876,10500000.0
2007-04-10 11:54:00,2.86171,2.86171,2.85806,2.85806,6250000.0
2007-04-10 11:55:00,2.86032,2.86112,2.85755,2.859,8630000.0
2007-04-10 11:56:00,2.8595,2.86139,2.85581,2.86139,7000000.0
2007-04-10 11:57:00,2.85818,2.86098,2.85606,2.85955,10750000.0
2007-04-10 11:58:00,2.85842,2.86057,2.8557,2.85932,6500000.0
2007-04-10 11:59:00,2.861,2.86109,2.8577,2.85951,11250000.0
2007-04-10 12:02:00,2.85756,2.86091,2.85615,2.85615,8500000.0
2007-04-10 12:03:00,2.85962,2.86071,2.85695,2.85857,9130000.0
2007-04-10 12:04:00,2.85949,2.86004,2.85884,2.85947,5250000.0
2007-04-10 12:05:00,2.85998,2.86123,2.85596,2.85924,6000000.0
2007-04-10 12:06:00,2.85772,2.85772,2.85357,2.85732,8500000.0
2007-04-10 12:07:00,2.86098,2.86098,2.85802,2.85802,9380000.0
2007-04-10 12:08:00,2.86094,2.86094,2.85724,2.85767,6500000.0
2007-04-10 12:09:00,2.85999,2.85999,2.85745,2.85788,5250000.0
2007-04-10 12:10:00,2.86009,2.86053,2.85378,2.86053,9510000.0
2007-04-10 12:11:00,2.85731,2.86042,2.85351,2.85805,6630000.0
2007-04-10 12:12:00,2.8534,2.86116,2.8534,2.86116,8630000.0
2007-04-10 12:13:00,2.85891,2.86108,2.85518,2.86108,7250000.0
2007-04-10 12:14:00,2.86028,2.86028,2.85717,2.85809,8250000.0
2007-04-10 12:15:00,2.85834,2.86003,2.8582,2.8582,6880000.0
2007-04-10 12:16:00,2.85867,2.86129,2.85835,2.85965,11380000.0
2007-04-10 12:17:00,2.85936,2.86061,2.85671,2.85834,8000000.0
2007-04-10 12:18:00,2.86032,2.86032,2.85822,2.85986,11500000.0
2007-04-10 12:19:00,2.86037,2.86137,2.85663,2.86067,6750000.0
2007-04-10 12:20:00,2.86098,2.86141,2.85896,2.86116,9760000.0
2007-04-10 12:21:00,2.85816,2.86058,2.85567,2.85631,9500000.0
2007-04-10 12:22:00,2.86026,2.86142,2.85701,2.85805,8130000.0
2007-04-10 12:23:00,2.8609,2.86108,2.85778,2.86033,7880000.0
2007-04-10 12:24:00,2.86104,2.8617,2.85641,2.85641,10880000.0
2007-04-10 12:25:00,2.86048,2.86098,2.85696,2.85696,6500000.0
2007-04-10 12:26:00,2.86086,2.86086,2.85563,2.85951,5250000.0
2007-04-10 12:27:00,2.85776,2.86084,2.85485,2.85485,6260000.0
2007-04-10 12:28:00,2.86097,2.8616,2.85771,2.8616,8130000.0
2007-04-10 12:29:00,2.85626,2.86198,2.85544,2.86198,11880000.0
2007-04-10 12:30:00,2.86051,2.86083,2.85807,2.86007,6260000.0
2007-04-10 12:31:00,2.85772,2.8608,2.85772,2.86012,8750000.0
2007-04-10 12:32:00,2.85818,2.86088,2.85568,2.85714,6500000.0
2007-04-10 12:33:00,2.8604,2.86078,2.85706,2.86078,8880000.0
2007-04-10 12:34:00,2.86168,2.86168,2.85719,2.85916,9500000.0
2007-04-10 12:35:00,2.86049,2.86179,2.85838,2.86061,11500000.0
2007-04-10 12:37:00,2.86173,2.86272,2.85734,2.86272,9000000.0
2007-04-10 12:38:00,2.86236,2.86236,2.85898,2.85898,6500000.0
2007-04-10 12:39:00,2.86159,2.86231,2.85918,2.86098,7250000.0
2007-04-10 12:40:00,2.85739,2.86111,2.85739,2.86009,8130000.0
2007-04-10 12:41:00,2.8611,2.86162,2.85506,2.86162,7750000.0
2007-04-10 12:42:00,2.86114,2.86207,2.85918,2.86041,6260000.0
2007-04-10 12:43:00,2.85813,2.86161,2.85813,2.86161,12250000.0
2007-04-10 12:44:00,2.86141,2.86195,2.85728,2.86073,7500000.0
2007-04-10 12:45:00,2.86027,2.86027,2.85569,2.85666,9880000.0
2007-04-10 12:46:00,2.86118,2.86144,2.85867,2.85867,5250000.0
2007-04-10 12:47:00,2.86009,2.86266,2.85713,2.85818,8380000.0
2007-04-10 12:48:00,2.85897,2.86183,2.85687,2.8575,10760000.0
2007-04-10 12:50:00,2.86097,2.86242,2.85852,2.86009,5250000.0
2007-04-10 12:52:00,2.86259,2.86272,2.85903,2.86262,8130000.0
2007-04-10 12:53:00,2.86075,2.86208,2.85616,2.85616,5750000.0
2007-04-10 12:54:00,2.86177,2.86177,2.85853,2.8597,5500000.0
2007-04-10 12:55:00,2.85726,2.86162,2.85717,2.85784,10010000.0
2007-04-10 12:56:00,2.86154,2.86176,2.85844,2.85939,9630000.0
2007-04-10 12:57:00,2.86064,2.86109,2.85627,2.86069,5630000.0
2007-04-10 12:58:00,2.86079,2.86119,2.85375,2.8599,11250000.0
2007-04-10 12:59:00,2.85822,2.86087,2.85807,2.8589,6130000.0
2007-04-10 13:00:00,2.85886,2.86013,2.85832,2.85899,8000000.0
2007-04-10 13:01:00,2.85655,2.86004,2.85519,2.85764,8380000.0
2007-04-10 13:02:00,2.85927,2.8608,2.8567,2.86065,11000000.0
2007-04-10 13:03:00,2.856,2.86045,2.856,2.85997,12500000.0
2007-04-10 13:04:00,2.85809,2.86169,2.85648,2.86157,7250000.0
2007-04-10 13:05:00,2.85672,2.86145,2.85672,2.86127,15500000.0
2007-04-10 13:06:00,2.85814,2.8613,2.85572,2.86064,8750000.0
2007-04-10 13:07:00,2.85955,2.86055,2.85645,2.86054,7000000.0
2007-04-10 13:08:00,2.85986,2.86133,2.85837,2.86023,8510000.0
2007-04-10 13:09:00,2.85927,2.86098,2.85589,2.85922,7500000.0
2007-04-10 13:10:00,2.86086,2.86086,2.85544,2.86014,10000000.0
2007-04-10 13:11:00,2.86056,2.86094,2.85751,2.85953,5500000.0
2007-04-10 13:12:00,2.85883,2.86029,2.85678,2.85815,8250000.0
2007-04-10 13:13:00,2.85958,2.86203,2.85848,2.86171,8000000.0
2007-04-10 13:14:00,2.85592,2.86119,2.85592,2.85659,5250000.0
2007-04-10 13:15:00,2.85998,2.86121,2.85823,2.85834,6500000.0
2007-04-10 13:16:00,2.85626,2.8597,2.85575,2.85594,8250000.0
2007-04-10 13:17:00,2.86012,2.86116,2.85773,2.85809,12260000.0
2007-04-10 13:18:00,2.85873,2.86068,2.85633,2.86066,8130000.0
2007-04-10 13:19:00,2.86019,2.86043,2.85564,2.85789,8630000.0
2007-04-10 13:20:00,2.85606,2.8605,2.85606,2.86044,8630000.0
2007-04-10 13:21:00,2.85788,2.8606,2.85715,2.86051,7260000.0
2007-04-10 13:22:00,2.85967,2.86025,2.85421,2.85421,8500000.0
2007-04-10 13:24:00,2.86181,2.86181,2.85829,2.86151,5380000.0
2007-04-10 13:25:00,2.85845,2.86091,2.85655,2.85798,11010000.0
2007-04-10 13:26:00,2.85778,2.86073,2.85711,2.86073,9260000.0
2007-04-10 13:27:00,2.85476,2.85947,2.85476,2.85785,7750000.0
2007-04-10 13:28:00,2.85959,2.861,2.85596,2.85696,8880000.0
2007-04-10 13:29:00,2.8598,2.86089,2.85492,2.85492,7750000.0
2007-04-10 13:30:00,2.86103,2.86103,2.85743,2.85781,6250000.0
2007-04-10 13:31:00,2.8573,2.86024,2.85591,2.85745,7250000.0
2007-04-10 13:32:00,2.86117,2.8614,2.85776,2.85776,6500000.0
2007-04-10 13:33:00,2.86003,2.86098,2.85555,2.86067,13630000.0
2007-04-10 13:34:00,2.85973,2.86059,2.85841,2.86059,8250000.0
2007-04-10 13:35:00,2.86153,2.8616,2.85865,2.86142,11250000.0
2007-04-10 13:36:00,2.85811,2.86121,2.85604,2.85604,8630000.0
2007-04-10 13:37:00,2.86167,2.86167,2.85617,2.8576,8130000.0
2007-04-10 13:38:00,2.85827,2.86192,2.85827,2.86064,13010000.0
2007-04-10 13:39:00,2.85621,2.86227,2.85621,2.86227,5750000.0
2007-04-10 13:40:00,2.86062,2.86145,2.85799,2.85885,7880000.0
2007-04-10 13:41:00,2.85998,2.85998,2.85672,2.85976,5630000.0
2007-04-10 13:42:00,2.86,2.86191,2.85842,2.85842,8760000.0
2007-04-10 13:43:00,2.86003,2.86165,2.85856,2.85856,8380000.0
2007-04-10 13:44:00,2.86134,2.86134,2.85537,2.85997,10250000.0
2007-04-10 13:45:00,2.85856,2.86102,2.85681,2.86102,7000000.0
2007-04-10 13:46:00,2.85817,2.85952,2.85563,2.8587,10880000.0
2007-04-10 13:47:00,2.85811,2.86043,2.85684,2.86015,7880000.0
2007-04-10 13:48:00,2.85897,2.85918,2.85467,2.85666,6630000.0
2007-04-10 13:49:00,2.85647,2.86076,2.85647,2.85781,11250000.0
2007-04-10 13:50:00,2.85941,2.85956,2.85431,2.85956,9130000.0
2007-04-10 13:51:00,2.85845,2.86045,2.85522,2.85793,8000000.0
2007-04-10 13:52:00,2.86066,2.86094,2.85563,2.86023,7500000.0
2007-04-10 13:53:00,2.86127,2.86127,2.85844,2.8593,5380000.0
2007-04-10 13:54:00,2.8575,2.86098,2.85486,2.86077,6000000.0
2007-04-10 13:55:00,2.85952,2.85989,2.85543,2.85972,5380000.0
2007-04-10 13:56:00,2.85468,2.86007,2.85468,2.85514,7000000.0
2007-04-10 13:57:00,2.8612,2.8612,2.85759,2.85951,10380000.0
2007-04-10 13:58:00,2.85677,2.85968,2.85646,2.85646,10500000.0
2007-04-10 13:59:00,2.859,2.85963,2.85574,2.85811,6750000.0
2007-04-10 14:00:00,2.85468,2.85856,2.85455,2.85854,4880000.0
2007-04-10 14:01:00,2.85343,2.85777,2.85257,2.85257,12760000.0
2007-04-10 14:02:00,2.85545,2.8582,2.85398,2.85532,6250000.0
2007-04-10 14:03:00,2.85891,2.85891,2.85363,2.85538,9000000.0
2007-04-10 14:04:00,2.85659,2.85954,2.85559,2.85559,11000000.0
2007-04-10 14:05:00,2.85451,2.8578,2.85451,2.85766,5500000.0
2007-04-10 14:06:00,2.85751,2.85861,2.85513,2.85637,8130000.0
2007-04-10 14:07:00,2.85459,2.85914,2.85459,2.85832,7130000.0
2007-04-10 14:08:00,2.8549,2.85837,2.85411,2.85602,8250000.0
2007-04-10 14:09:00,2.85663,2.85873,2.85543,2.85543,6010000.0
2007-04-10 14:10:00,2.85811,2.85878,2.85476,2.85576,8630000.0
2007-04-10 14:11:00,2.85665,2.85893,2.85616,2.85893,6500000.0
2007-04-10 14:12:00,2.85705,2.85834,2.85423,2.85423,10510000.0
2007-04-10 14:13:00,2.85929,2.85929,2.85571,2.85909,8500000.0
2007-04-10 14:14:00,2.8581,2.86137,2.85354,2.85354,9260000.0
2007-04-10 14:15:00,2.85772,2.85988,2.85562,2.85684,7630000.0
2007-04-10 14:16:00,2.85776,2.85847,2.85567,2.85798,6000000.0
2007-04-10 14:17:00,2.85577,2.85703,2.85398,2.85398,8000000.0
2007-04-10 14:18:00,2.85767,2.8579,2.85355,2.85355,9630000.0
2007-04-10 14:19:00,2.85589,2.85773,2.85504,2.85588,5750000.0
2007-04-10 14:20:00,2.85715,2.85791,2.855,2.85518,7500000.0
2007-04-10 14:21:00,2.8578,2.8582,2.85286,2.85783,7130000.0
2007-04-10 14:22:00,2.85259,2.85834,2.85259,2.85832,6500000.0
2007-04-10 14:23:00,2.85832,2.85844,2.85378,2.85796,8380000.0
2007-04-10 14:24:00,2.85627,2.85902,2.85474,2.85902,3750000.0
2007-04-10 14:25:00,2.85799,2.85953,2.85388,2.85576,6250000.0
2007-04-10 14:26:00,2.85928,2.85928,2.85232,2.85232,5750000.0
2007-04-10 14:27:00,2.85996,2.85996,2.85395,2.85491,7500000.0
2007-04-10 14:28:00,2.85554,2.85964,2.85348,2.85631,8880000.0
2007-04-10 14:29:00,2.85344,2.859,2.85344,2.85875,10750000.0
2007-04-10 14:30:00,2.85816,2.85905,2.85286,2.85286,5750000.0
2007-04-10 14:31:00,2.85548,2.85982,2.85439,2.85918,10000000.0
2007-04-10 14:32:00,2.85764,2.85764,2.85426,2.85501,12000000.0
2007-04-10 14:33:00,2.85751,2.85811,2.852,2.8551,6250000.0
2007-04-10 14:34:00,2.85792,2.85827,2.85402,2.85534,12250000.0
2007-04-10 14:35:00,2.85618,2.85831,2.85318,2.85318,5250000.0
2007-04-10 14:36:00,2.85844,2.8589,2.85496,2.85755,5130000.0
2007-04-10 14:37:00,2.85778,2.85805,2.85426,2.85726,9130000.0
2007-04-10 14:38:00,2.85781,2.8579,2.85253,2.85615,7250000.0
2007-04-10 14:39:00,2.85846,2.85846,2.85554,2.85555,5750000.0
2007-04-10 14:40:00,2.85626,2.85727,2.85395,2.85529,8630000.0
2007-04-10 14:41:00,2.85829,2.85829,2.85495,2.85498,8630000.0
2007-04-10 14:42:00,2.85736,2.85736,2.85328,2.85328,6250000.0
2007-04-10 14:43:00,2.8538,2.85654,2.85056,2.85536,9630000.0
2007-04-10 14:44:00,2.85051,2.85586,2.85051,2.85586,7380000.0
2007-04-10 14:45:00,2.85586,2.85614,2.85052,2.85499,7380000.0
2007-04-10 14:46:00,2.85157,2.85519,2.85007,2.85318,13130000.0
2007-04-10 14:47:00,2.8536,2.85402,2.84845,2.85402,8250000.0
2007-04-10 14:48:00,2.85236,2.85571,2.8512,2.85313,9250000.0
2007-04-10 14:49:00,2.85341,2.85556,2.85014,2.85519,6630000.0
2007-04-10 14:50:00,2.8546,2.85523,2.85126,2.85415,5500000.0
2007-04-10 14:51:00,2.8526,2.8561,2.8526,2.85466,10010000.0
2007-04-10 14:52:00,2.85545,2.85591,2.84943,2.85591,11750000.0
2007-04-10 14:53:00,2.85245,2.85473,2.85245,2.85375,6630000.0
2007-04-10 14:54:00,2.85507,2.85507,2.84877,2.85356,12010000.0
2007-04-10 14:55:00,2.85069,2.85521,2.85069,2.85521,12750000.0
2007-04-10 14:56:00,2.85244,2.85601,2.84992,2.85533,11000000.0
2007-04-10 14:57:00,2.85003,2.8558,2.85003,2.8558,7000000.0
2007-04-10 14:58:00,2.85125,2.85517,2.85125,2.8538,7390000.0
2007-04-10 14:59:00,2.85153,2.85575,2.85123,2.85328,10000000.0
2007-04-10 15:00:00,2.85417,2.8556,2.8504,2.8504,10130000.0
2007-04-10 15:01:00,2.85228,2.85566,2.85221,2.85382,14000000.0
2007-04-10 15:02:00,2.85179,2.85429,2.84807,2.85429,8250000.0
2007-04-10 15:03:00,2.85118,2.85555,2.8493,2.8531,15130000.0
2007-04-10 15:04:00,2.85077,2.85473,2.85077,2.85421,5750000.0
2007-04-10 15:05:00,2.85337,2.85703,2.85337,2.85483,7750000.0
2007-04-10 15:06:00,2.8552,2.8568,2.85442,2.85623,8760000.0
2007-04-10 15:07:00,2.85253,2.85664,2.85228,2.85574,11880000.0
2007-04-10 15:08:00,2.85383,2.85563,2.85147,2.85563,7380000.0
2007-04-10 15:09:00,2.85508,2.85593,2.85075,2.85552,9010000.0
2007-04-10 15:10:00,2.85612,2.85612,2.85199,2.85268,8760000.0
2007-04-10 15:11:00,2.85236,2.85551,2.85172,2.85248,6630000.0
2007-04-10 15:12:00,2.85486,2.85603,2.85128,2.85128,8000000.0
2007-04-10 15:13:00,2.8528,2.85536,2.85137,2.8521,7000000.0
2007-04-10 15:14:00,2.85434,2.85579,2.85216,2.85461,9250000.0
2007-04-10 15:15:00,2.8524,2.85452,2.84991,2.85387,8630000.0
2007-04-10 15:16:00,2.85273,2.85436,2.85114,2.85244,6250000.0
2007-04-10 15:17:00,2.85553,2.85553,2.8505,2.85465,11250000.0
2007-04-10 15:18:00,2.85452,2.85473,2.85004,2.85107,5250000.0
2007-04-10 15:19:00,2.85293,2.85457,2.84919,2.85457,10880000.0
2007-04-10 15:20:00,2.85085,2.85437,2.84998,2.85437,10750000.0
2007-04-10 15:21:00,2.85405,2.85505,2.84842,2.85505,11760000.0
2007-04-10 15:22:00,2.85249,2.85595,2.85061,2.85329,14000000.0
2007-04-10 15:23:00,2.85082,2.8551,2.85069,2.8551,4510000.0
2007-04-10 15:24:00,2.85546,2.85563,2.85081,2.85563,8750000.0
2007-04-10 15:25:00,2.85516,2.85516,2.85285,2.85285,5750000.0
2007-04-10 15:26:00,2.85472,2.85514,2.85183,2.85514,8250000.0
2007-04-10 15:28:00,2.85164,2.85441,2.84989,2.85441,4500000.0
2007-04-10 15:29:00,2.85202,2.85471,2.85026,2.85454,8000000.0
2007-04-10 15:30:00,2.85445,2.85503,2.85227,2.85503,10250000.0
2007-04-10 15:31:00,2.85525,2.85525,2.85239,2.85239,7750000.0
2007-04-10 15:32:00,2.85508,2.85508,2.84914,2.85448,11000000.0
2007-04-10 15:33:00,2.85151,2.85471,2.85027,2.85433,9130000.0
2007-04-10 15:34:00,2.85093,2.8545,2.85093,2.85212,9500000.0
2007-04-10 15:35:00,2.85441,2.85441,2.85189,2.85418,11250000.0
2007-04-10 15:36:00,2.85416,2.85425,2.85009,2.85083,10010000.0
2007-04-10 15:37:00,2.85607,2.85607,2.85314,2.85397,6250000.0
2007-04-10 15:38:00,2.85217,2.85556,2.85055,2.85467,16130000.0
2007-04-10 15:39:00,2.85523,2.85523,2.84952,2.85163,9000000.0
2007-04-10 15:40:00,2.85429,2.8562,2.84845,2.85574,9750000.0
2007-04-10 15:41:00,2.85218,2.85592,2.85013,2.85013,6250000.0
2007-04-10 15:42:00,2.85559,2.8556,2.85411,2.85411,5500000.0
2007-04-10 15:43:00,2.85439,2.85601,2.85004,2.85601,5500000.0
2007-04-10 15:44:00,2.8564,2.85677,2.85244,2.85489,9500000.0
2007-04-10 15:45:00,2.8549,2.85651,2.85328,2.85462,5500000.0
2007-04-10 15:46:00,2.85697,2.85697,2.85209,2.85416,14250000.0
2007-04-10 15:47:00,2.8564,2.8564,2.85376,2.85527,10500000.0
2007-04-10 15:48:00,2.85517,2.85727,2.8543,2.857,7130000.0
2007-04-10 15:49:00,2.85623,2.8565,2.84956,2.85585,10500000.0
2007-04-10 15:50:00,2.85512,2.85786,2.85168,2.85538,5880000.0
2007-04-10 15:51:00,2.85766,2.85794,2.85282,2.85303,6380000.0
2007-04-10 15:52:00,2.85412,2.85802,2.8522,2.85598,6750000.0
2007-04-10 15:53:00,2.85738,2.85778,2.85266,2.85669,10630000.0
2007-04-10 15:54:00,2.85811,2.85811,2.85001,2.85459,8130000.0
2007-04-10 15:55:00,2.85752,2.85752,2.85313,2.855,6130000.0
2007-04-10 15:56:00,2.85552,2.85774,2.85338,2.8551,7250000.0
2007-04-10 15:57:00,2.85621,2.85631,2.8523,2.85631,8500000.0
2007-04-10 15:58:00,2.84883,2.85152,2.84785,2.84785,7250000.0
2007-04-10 15:59:00,2.85481,2.85574,2.85141,2.85272,8630000.0
2007-04-10 16:00:00,2.85619,2.85619,2.8511,2.85516,9750000.0
2007-04-10 16:01:00,2.85497,2.8556,2.85075,2.85459,9630000.0
2007-04-10 16:02:00,2.8528,2.85449,2.84976,2.84976,5880000.0
2007-04-10 16:03:00,2.85145,2.85557,2.85143,2.85478,6500000.0
2007-04-10 16:04:00,2.85435,2.85637,2.85246,2.85545,6130000.0
2007-04-10 16:05:00,2.85608,2.85608,2.84936,2.85503,8250000.0
2007-04-10 16:06:00,2.85652,2.85687,2.85401,2.85571,5750000.0
2007-04-10 16:07:00,2.85467,2.85602,2.85374,2.85521,13010000.0
2007-04-10 16:08:00,2.85379,2.85553,2.85081,2.85479,6130000.0
2007-04-10 16:09:00,2.85483,2.8555,2.84942,2.85473,11630000.0
2007-04-10 16:10:00,2.85393,2.85467,2.85056,2.85417,9500000.0
2007-04-10 16:11:00,2.85315,2.85401,2.85067,2.85318,10500000.0
2007-04-10 16:12:00,2.8538,2.8538,2.84653,2.85124,11250000.0
2007-04-10 16:13:00,2.85274,2.85274,2.84956,2.85151,7750000.0
2007-04-10 16:14:00,2.84963,2.85222,2.84927,2.84927,10250000.0
2007-04-10 16:15:00,2.85077,2.85302,2.84938,2.85302,7250000.0
2007-04-10 16:16:00,2.85155,2.85183,2.84865,2.85049,7880000.0
2007-04-10 16:17:00,2.85238,2.85238,2.84541,2.84541,9000000.0
2007-04-10 16:18:00,2.85251,2.85261,2.84843,2.84843,7500000.0
2007-04-10 16:19:00,2.8511,2.85199,2.84691,2.85042,8250000.0
2007-04-10 16:20:00,2.85152,2.85173,2.8486,2.85077,5500000.0
2007-04-10 16:21:00,2.85237,2.85237,2.8477,2.85005,9000000.0
2007-04-10 16:22:00,2.85251,2.85251,2.84773,2.84773,10750000.0
2007-04-10 16:23:00,2.84973,2.85122,2.84597,2.84954,6000000.0
2007-04-10 16:24:00,2.84737,2.85187,2.84663,2.85054,8890000.0
2007-04-10 16:25:00,2.85131,2.85239,2.8485,2.85191,9000000.0
2007-04-10 16:26:00,2.85225,2.85225,2.84906,2.84921,12760000.0
2007-04-10 16:27:00,2.85085,2.85142,2.8486,2.85118,6250000.0
2007-04-10 16:28:00,2.84937,2.85118,2.84533,2.84995,7250000.0
2007-04-10 16:29:00,2.84792,2.85162,2.8472,2.85162,6250000.0
2007-04-10 16:30:00,2.85203,2.85203,2.84663,2.85174,8000000.0
2007-04-10 16:31:00,2.84645,2.85149,2.84645,2.84889,8380000.0
2007-04-10 16:32:00,2.85232,2.85232,2.84695,2.84956,7130000.0
2007-04-10 16:33:00,2.84933,2.85184,2.84843,2.8518,12640000.0
2007-04-10 16:34:00,2.85099,2.8514,2.84639,2.84818,11630000.0
2007-04-10 16:35:00,2.84835,2.85156,2.84835,2.85125,8500000.0
2007-04-10 16:36:00,2.8521,2.85234,2.8455,2.8507,6500000.0
2007-04-10 16:37:00,2.84699,2.85026,2.84655,2.8495,6750000.0
2007-04-10 16:38:00,2.85061,2.85181,2.84674,2.85099,11880000.0
2007-04-10 16:39:00,2.85024,2.85027,2.84462,2.84925,6750000.0
2007-04-10 16:40:00,2.84949,2.84949,2.84284,2.84702,10250000.0
2007-04-10 16:41:00,2.84977,2.85122,2.84673,2.84945,8000000.0
2007-04-10 16:42:00,2.84865,2.85039,2.84346,2.84839,9000000.0
2007-04-10 16:43:00,2.84987,2.85059,2.84454,2.84605,9380000.0
2007-04-10 16:44:00,2.8476,2.85021,2.84746,2.84797,9250000.0
2007-04-10 16:45:00,2.85076,2.85076,2.84692,2.84923,8880000.0
2007-04-10 16:46:00,2.84867,2.85035,2.84702,2.85014,9750000.0
2007-04-10 16:47:00,2.84862,2.85045,2.84456,2.84734,5260000.0
2007-04-10 16:48:00,2.85018,2.85018,2.84477,2.84943,6500000.0
2007-04-10 16:49:00,2.84934,2.84979,2.84599,2.84881,7880000.0
2007-04-10 16:50:00,2.85101,2.85101,2.84491,2.84975,7000000.0
2007-04-10 16:51:00,2.84824,2.85021,2.84511,2.85021,5250000.0
2007-04-10 16:52:00,2.84607,2.85039,2.84607,2.84912,5750000.0
2007-04-10 16:53:00,2.85014,2.85014,2.84677,2.84755,7260000.0
2007-04-10 16:54:00,2.84909,2.84983,2.84306,2.84658,11010000.0
2007-04-10 16:55:00,2.84927,2.85021,2.84648,2.84648,6500000.0
2007-04-10 16:56:00,2.85019,2.85051,2.84682,2.84797,7500000.0
2007-04-10 16:57:00,2.84775,2.85014,2.84752,2.84929,7500000.0
2007-04-10 16:58:00,2.84852,2.8506,2.84694,2.8502,8510000.0
2007-04-10 16:59:00,2.84746,2.85112,2.84296,2.85003,14500000.0
2007-04-10 17:00:00,2.84984,2.85167,2.84753,2.85084,7750000.0
2007-04-10 17:01:00,2.84855,2.85105,2.84447,2.84794,7250000.0
2007-04-10 17:02:00,2.85133,2.85133,2.84481,2.84481,6750000.0
2007-04-10 17:03:00,2.84847,2.8498,2.84761,2.848,11500000.0
2007-04-10 17:04:00,2.84929,2.84929,2.84518,2.84857,6250000.0
2007-04-10 17:05:00,2.84516,2.84847,2.84363,2.84847,7500000.0
2007-04-10 17:06:00,2.84741,2.84852,2.8457,2.84824,6000000.0
2007-04-10 17:07:00,2.84803,2.84866,2.84358,2.84818,13250000.0
2007-04-10 17:08:00,2.84469,2.84763,2.84317,2.84317,8000000.0
2007-04-10 17:09:00,2.84916,2.84916,2.84651,2.8474,6250000.0
2007-04-10 17:10:00,2.84535,2.84879,2.84535,2.84803,8130000.0
2007-04-10 17:11:00,2.84646,2.84874,2.84375,2.84861,6750000.0
2007-04-10 17:12:00,2.84728,2.84841,2.84134,2.84134,7380000.0
2007-04-10 17:13:00,2.84688,2.84848,2.84606,2.84832,8000000.0
2007-04-10 17:14:00,2.8492,2.8492,2.84478,2.84875,7880000.0
2007-04-10 17:15:00,2.84808,2.85025,2.84694,2.84797,13250000.0
2007-04-10 17:16:00,2.84915,2.84916,2.84555,2.84728,10760000.0
2007-04-10 17:17:00,2.84967,2.8497,2.84553,2.84845,7000000.0
2007-04-10 17:18:00,2.84595,2.84943,2.84541,2.84904,10000000.0
2007-04-10 17:19:00,2.84889,2.84941,2.8462,2.84874,7500000.0
2007-04-10 17:20:00,2.84925,2.85027,2.84481,2.84897,7500000.0
2007-04-10 17:21:00,2.84452,2.84971,2.84452,2.84969,5500000.0
2007-04-10 17:22:00,2.84978,2.84978,2.8436,2.84966,9880000.0
2007-04-10 17:23:00,2.84693,2.84933,2.84486,2.84908,9880000.0
2007-04-10 17:24:00,2.84624,2.84873,2.84194,2.8448,9750000.0
2007-04-10 17:25:00,2.84871,2.84874,2.84433,2.84749,9630000.0
2007-04-10 17:26:00,2.84748,2.84885,2.84244,2.84813,12500000.0
2007-04-10 17:27:00,2.84947,2.84964,2.84654,2.84654,9630000.0
2007-04-10 17:28:00,2.84668,2.8493,2.84498,2.8493,8750000.0
2007-04-10 17:29:00,2.84783,2.84794,2.84357,2.84605,8250000.0
2007-04-10 17:30:00,2.84869,2.84893,2.8464,2.84893,8880000.0
2007-04-10 17:31:00,2.84865,2.84865,2.845,2.8462,10750000.0
2007-04-10 17:32:00,2.84521,2.84918,2.84521,2.84823,10750000.0
2007-04-10 17:33:00,2.84788,2.84925,2.84569,2.84817,16750000.0
2007-04-10 17:34:00,2.84633,2.84826,2.84129,2.84392,6630000.0
2007-04-10 17:35:00,2.84449,2.84764,2.84449,2.84712,7130000.0
2007-04-10 17:36:00,2.84486,2.84773,2.84312,2.84586,8750000.0
2007-04-10 17:37:00,2.84711,2.84782,2.84368,2.84517,10250000.0
2007-04-10 17:39:00,2.84731,2.84731,2.84188,2.84413,11130000.0
2007-04-10 17:40:00,2.84744,2.84746,2.84484,2.84484,9000000.0
2007-04-10 17:41:00,2.84693,2.84718,2.84265,2.84603,11380000.0
2007-04-10 17:42:00,2.84486,2.84792,2.84486,2.84734,13250000.0
2007-04-10 17:43:00,2.84763,2.84763,2.84432,2.84684,6000000.0
2007-04-10 17:44:00,2.84801,2.84801,2.84333,2.84333,8000000.0
2007-04-10 17:45:00,2.84754,2.8479,2.84305,2.84639,8750000.0
2007-04-10 17:46:00,2.84562,2.84719,2.84148,2.84201,12630000.0
2007-04-10 17:47:00,2.84811,2.84825,2.84398,2.8446,7750000.0
2007-04-10 17:48:00,2.84761,2.84806,2.84398,2.8454,13500000.0
2007-04-10 17:49:00,2.84233,2.848,2.84166,2.84763,11130000.0
2007-04-10 17:50:00,2.84315,2.84766,2.84315,2.84342,8500000.0
2007-04-10 17:51:00,2.84893,2.84893,2.84396,2.84396,8750000.0
2007-04-10 17:52:00,2.84791,2.84837,2.84647,2.848,9630000.0
2007-04-10 17:53:00,2.84885,2.84906,2.84394,2.84818,14000000.0
2007-04-10 17:54:00,2.84703,2.84928,2.84321,2.84776,7000000.0
2007-04-10 17:55:00,2.84939,2.85028,2.84668,2.84698,7500000.0
2007-04-10 17:56:00,2.84868,2.85009,2.84593,2.849,13750000.0
2007-04-10 17:57:00,2.84524,2.84966,2.84524,2.84745,8250000.0
2007-04-10 17:58:00,2.84905,2.84946,2.84791,2.84903,8000000.0
2007-04-10 17:59:00,2.84931,2.85035,2.84543,2.84984,9750000.0
2007-04-10 18:00:00,2.84944,2.84944,2.84567,2.84735,10380000.0
2007-04-10 18:01:00,2.84982,2.84982,2.84355,2.84584,8000000.0
2007-04-10 18:02:00,2.84754,2.84988,2.84732,2.84732,13500000.0
2007-04-10 18:03:00,2.84969,2.85003,2.84681,2.85003,7750000.0
2007-04-10 18:04:00,2.84964,2.84964,2.84407,2.84903,10630000.0
2007-04-10 18:05:00,2.84844,2.84872,2.84633,2.84633,8000000.0
2007-04-10 18:06:00,2.84862,2.84893,2.84569,2.84798,9630000.0
2007-04-10 18:07:00,2.84878,2.84937,2.84492,2.84872,9380000.0
2007-04-10 18:08:00,2.84872,2.84884,2.84487,2.84487,8750000.0
2007-04-10 18:09:00,2.84875,2.84875,2.84424,2.84678,9380000.0
2007-04-10 18:10:00,2.84741,2.84893,2.84395,2.84609,6630000.0
2007-04-10 18:11:00,2.84794,2.84955,2.84514,2.84955,8500000.0
2007-04-10 18:12:00,2.8476,2.84988,2.84528,2.84677,7500000.0
2007-04-10 18:14:00,2.84958,2.84958,2.84763,2.84929,10000000.0
2007-04-10 18:15:00,2.84928,2.84928,2.84171,2.84606,6250000.0
2007-04-10 18:16:00,2.84885,2.84885,2.84559,2.84592,8750000.0
2007-04-10 18:17:00,2.84871,2.84934,2.84397,2.84691,16130000.0
2007-04-10 18:18:00,2.8493,2.8493,2.84346,2.84748,11750000.0
2007-04-10 18:19:00,2.84786,2.84786,2.84405,2.84405,7750000.0
2007-04-10 18:20:00,2.84684,2.8486,2.84452,2.84452,10000000.0
2007-04-10 18:21:00,2.84911,2.8492,2.84585,2.8465,7000000.0
2007-04-10 18:22:00,2.84506,2.85092,2.84506,2.84653,8500000.0
2007-04-10 18:23:00,2.84812,2.8486,2.84687,2.8486,7000000.0
2007-04-10 18:24:00,2.84683,2.84839,2.84525,2.8465,7630000.0
2007-04-10 18:25:00,2.84257,2.84825,2.84257,2.84825,7130000.0
2007-04-10 18:26:00,2.84693,2.8482,2.84476,2.84782,7380000.0
2007-04-10 18:28:00,2.84688,2.84836,2.84402,2.8464,5260000.0
2007-04-10 18:29:00,2.84741,2.84859,2.84378,2.8485,5130000.0
2007-04-10 18:30:00,2.8485,2.8485,2.84091,2.846,24750000.0
2007-04-10 18:31:00,2.84586,2.84781,2.84285,2.84652,9630000.0
2007-04-10 18:32:00,2.84334,2.84708,2.84257,2.84523,8380000.0
2007-04-10 18:33:00,2.84789,2.84789,2.84236,2.84425,6250000.0
2007-04-10 18:34:00,2.84827,2.84827,2.84187,2.84187,11500000.0
2007-04-10 18:35:00,2.84614,2.84722,2.8411,2.84678,7880000.0
2007-04-10 18:36:00,2.84854,2.84884,2.84725,2.84884,8500000.0
2007-04-10 18:37:00,2.84735,2.84758,2.84393,2.84479,7000000.0
2007-04-10 18:38:00,2.84926,2.84954,2.849,2.84901,7130000.0
2007-04-10 18:39:00,2.84934,2.85002,2.84859,2.84917,4760000.0
2007-04-10 18:40:00,2.84684,2.84832,2.84295,2.84709,8000000.0
2007-04-10 18:41:00,2.84527,2.84797,2.84236,2.84662,7010000.0
2007-04-10 18:43:00,2.84816,2.84819,2.84642,2.84642,6630000.0
2007-04-10 18:44:00,2.8474,2.84816,2.8436,2.84606,6380000.0
2007-04-10 18:45:00,2.84618,2.84618,2.84307,2.84466,6000000.0
2007-04-10 18:46:00,2.84758,2.84758,2.84254,2.84421,6000000.0
2007-04-10 18:47:00,2.84661,2.84813,2.84583,2.84602,7260000.0
2007-04-10 18:48:00,2.84598,2.84787,2.84241,2.84771,7500000.0
2007-04-10 18:50:00,2.84698,2.84765,2.84336,2.8441,8250000.0
2007-04-10 18:51:00,2.84784,2.84784,2.84529,2.84735,5880000.0
2007-04-10 18:52:00,2.84751,2.84861,2.84434,2.84728,9880000.0
2007-04-10 18:53:00,2.84682,2.84808,2.84331,2.84808,5500000.0
2007-04-10 18:54:00,2.84684,2.84814,2.8444,2.84811,5500000.0
2007-04-10 18:55:00,2.84862,2.84907,2.8455,2.8455,4130000.0
2007-04-10 18:56:00,2.84595,2.84799,2.84195,2.84498,8750000.0
2007-04-10 18:57:00,2.84607,2.84735,2.84192,2.846,10880000.0
2007-04-10 18:58:00,2.84658,2.84796,2.8438,2.84575,13760000.0
2007-04-10 18:59:00,2.84633,2.84808,2.8438,2.84729,5500000.0
2007-04-10 19:00:00,2.84558,2.84985,2.84269,2.84985,14380000.0
2007-04-10 19:01:00,2.84499,2.84833,2.84458,2.84833,6380000.0
2007-04-10 19:02:00,2.84706,2.84937,2.84254,2.84401,13130000.0
2007-04-10 19:03:00,2.84801,2.84911,2.84711,2.84774,5750000.0
2007-04-10 19:04:00,2.846,2.8484,2.84587,2.84759,7500000.0
2007-04-10 19:05:00,2.84869,2.84943,2.84644,2.84943,8000000.0
2007-04-10 19:06:00,2.84686,2.84925,2.84274,2.84925,4500000.0
2007-04-10 19:07:00,2.84769,2.84885,2.84274,2.84561,7750000.0
2007-04-10 19:08:00,2.8463,2.85013,2.8463,2.8472,8630000.0
2007-04-10 19:09:00,2.846,2.84948,2.84422,2.84931,5880000.0
2007-04-10 19:10:00,2.84654,2.84955,2.8454,2.84955,8380000.0
2007-04-10 19:11:00,2.84648,2.84961,2.8458,2.84887,16500000.0
2007-04-10 19:12:00,2.8481,2.84962,2.84655,2.84962,7750000.0
2007-04-10 19:13:00,2.85048,2.85048,2.84755,2.84986,6250000.0
2007-04-10 19:14:00,2.84869,2.85009,2.84643,2.84971,7630000.0
2007-04-10 19:15:00,2.84626,2.84881,2.845,2.845,5500000.0
2007-04-10 19:16:00,2.84742,2.85062,2.84737,2.84916,8130000.0
2007-04-10 19:17:00,2.84941,2.84941,2.84127,2.8476,6380000.0
2007-04-10 19:18:00,2.84956,2.84956,2.8447,2.84691,15130000.0
2007-04-10 19:19:00,2.84564,2.84848,2.84294,2.84294,10250000.0
2007-04-10 19:21:00,2.84556,2.8492,2.84339,2.84816,5750000.0
2007-04-10 19:22:00,2.8493,2.84985,2.84482,2.84985,9500000.0
2007-04-10 19:23:00,2.84713,2.84881,2.84398,2.84765,6000000.0
2007-04-10 19:24:00,2.84729,2.84837,2.84372,2.84671,8130000.0
2007-04-10 19:25:00,2.84981,2.85004,2.84426,2.84956,5500000.0
2007-04-10 19:26:00,2.84678,2.8494,2.84678,2.84893,5250000.0
2007-04-10 19:27:00,2.84659,2.84896,2.84433,2.84867,8250000.0
2007-04-10 19:28:00,2.84728,2.84748,2.84441,2.84568,6380000.0
2007-04-10 19:29:00,2.84414,2.84853,2.84339,2.84845,7750000.0
2007-04-10 19:30:00,2.84568,2.84853,2.84568,2.84799,5500000.0
2007-04-10 19:31:00,2.84496,2.84548,2.84212,2.84531,5750000.0
2007-04-10 19:32:00,2.84722,2.84892,2.84582,2.84601,8500000.0
2007-04-10 19:36:00,2.84976,2.85033,2.84634,2.84685,7130000.0
2007-04-10 19:40:00,2.84682,2.84817,2.8428,2.84728,7500000.0
2007-04-10 19:41:00,2.84613,2.8489,2.84232,2.8489,8250000.0
2007-04-10 19:42:00,2.84941,2.84966,2.84664,2.84966,7250000.0
2007-04-10 19:44:00,2.84444,2.84856,2.84444,2.84856,7380000.0
2007-04-10 19:45:00,2.84793,2.84937,2.84588,2.84917,9500000.0
2007-04-10 19:46:00,2.8486,2.84886,2.84662,2.848,8500000.0
2007-04-10 19:47:00,2.84946,2.84946,2.84547,2.84709,5880000.0
2007-04-10 19:49:00,2.84675,2.8486,2.84616,2.84741,7260000.0
2007-04-10 19:50:00,2.84672,2.84865,2.84407,2.84865,5640000.0
2007-04-10 19:51:00,2.84531,2.84593,2.8416,2.84337,8380000.0
2007-04-10 19:52:00,2.84912,2.84965,2.84637,2.84911,8640000.0
2007-04-10 19:54:00,2.84682,2.84918,2.84528,2.84918,6130000.0
2007-04-10 19:55:00,2.84336,2.84835,2.84336,2.84787,7500000.0
2007-04-10 19:56:00,2.8478,2.84866,2.84466,2.84597,5500000.0
2007-04-10 19:57:00,2.84685,2.8494,2.8456,2.84881,8500000.0
2007-04-10 19:58:00,2.84838,2.84838,2.84457,2.84457,6750000.0
2007-04-10 19:59:00,2.84453,2.84895,2.84387,2.84895,8380000.0
2007-04-10 20:00:00,2.8497,2.84986,2.848,2.84962,13130000.0
2007-04-10 20:01:00,2.84886,2.84908,2.84509,2.84908,5750000.0
2007-04-10 20:02:00,2.84962,2.85028,2.84773,2.84961,12880000.0
2007-04-10 20:05:00,2.84672,2.85013,2.84632,2.84952,7510000.0
2007-04-10 20:06:00,2.84593,2.8482,2.84424,2.84571,10250000.0
2007-04-10 20:07:00,2.84505,2.8479,2.84408,2.84512,5630000.0
2007-04-10 20:08:00,2.84782,2.84919,2.84509,2.84636,13000000.0
2007-04-10 20:09:00,2.84703,2.84833,2.84417,2.84711,8880000.0
2007-04-10 20:12:00,2.84638,2.84778,2.84601,2.8465,7500000.0
2007-04-10 20:13:00,2.84969,2.85023,2.84637,2.84637,10500000.0
2007-04-10 20:14:00,2.84707,2.84998,2.84408,2.84998,6750000.0
2007-04-10 20:17:00,2.8453,2.84612,2.8416,2.84532,12250000.0
2007-04-10 20:18:00,2.84616,2.84956,2.844,2.844,8750000.0
2007-04-10 20:19:00,2.84697,2.84891,2.84633,2.84721,6000000.0
2007-04-10 20:20:00,2.84763,2.84914,2.8465,2.84801,12250000.0
2007-04-10 20:21:00,2.84721,2.84931,2.8453,2.84931,8000000.0
2007-04-10 20:22:00,2.84784,2.84784,2.84515,2.84515,1500000.0
2007-04-10 20:23:00,2.84363,2.84885,2.84363,2.84885,3750000.0
2007-04-10 20:24:00,2.84974,2.84974,2.84312,2.84647,7000000.0
2007-04-10 20:25:00,2.84844,2.84964,2.84601,2.84964,7000000.0
2007-04-10 20:26:00,2.84674,2.84932,2.8444,2.84758,5500000.0
2007-04-10 20:27:00,2.84286,2.84823,2.84286,2.84628,8500000.0
2007-04-10 20:28:00,2.84378,2.84795,2.84378,2.84782,4000000.0
2007-04-10 20:29:00,2.84957,2.84957,2.84604,2.84887,7750000.0
2007-04-10 20:30:00,2.84705,2.84876,2.8452,2.84605,6000000.0
2007-04-10 20:31:00,2.84552,2.85006,2.84516,2.85006,10750000.0
2007-04-10 20:32:00,2.84761,2.84922,2.8464,2.8465,6250000.0
2007-04-10 20:33:00,2.84683,2.8491,2.84525,2.84799,8000000.0
2007-04-10 20:34:00,2.8481,2.84991,2.84569,2.84722,7750000.0
2007-04-10 20:35:00,2.84755,2.84935,2.846,2.846,7750000.0
2007-04-10 20:36:00,2.84763,2.84896,2.84455,2.84755,8250000.0
2007-04-10 20:37:00,2.84784,2.84897,2.84587,2.8466,6250000.0
2007-04-10 20:38:00,2.84871,2.84871,2.84661,2.8471,5250000.0
2007-04-10 20:39:00,2.84748,2.84806,2.84249,2.84754,7500000.0
2007-04-10 20:40:00,2.84622,2.84914,2.8458,2.84902,7000000.0
2007-04-10 20:41:00,2.84707,2.84752,2.84426,2.84426,8000000.0
2007-04-10 20:42:00,2.84634,2.84995,2.84541,2.84995,6000000.0
2007-04-10 20:43:00,2.84768,2.8492,2.84691,2.8492,6250000.0
2007-04-10 20:44:00,2.84787,2.85034,2.84625,2.84976,8250000.0
2007-04-10 20:45:00,2.8468,2.84888,2.84466,2.84888,7000000.0
2007-04-10 20:46:00,2.84667,2.84947,2.84427,2.84947,6000000.0
2007-04-10 20:47:00,2.84573,2.84912,2.84461,2.84912,10750000.0
2007-04-10 20:48:00,2.84734,2.84976,2.84463,2.84976,8000000.0
2007-04-10 20:49:00,2.84725,2.84977,2.84725,2.84845,6250000.0
2007-04-10 20:50:00,2.84774,2.84953,2.84774,2.84838,6750000.0
2007-04-10 20:51:00,2.849,2.84972,2.84651,2.84915,10000000.0
2007-04-10 20:52:00,2.84656,2.85022,2.84656,2.84743,7880000.0
2007-04-10 20:53:00,2.84918,2.85065,2.84706,2.84919,9000000.0
2007-04-10 20:55:00,2.847,2.85036,2.847,2.85036,8750000.0
2007-04-10 20:56:00,2.84762,2.84994,2.84615,2.84835,9250000.0
2007-04-10 20:57:00,2.84975,2.84975,2.84567,2.84662,7000000.0
2007-04-10 20:58:00,2.84616,2.84918,2.84616,2.84896,7750000.0
2007-04-10 20:59:00,2.84893,2.84893,2.84695,2.84695,11000000.0
2007-04-10 21:00:00,2.84717,2.85009,2.84632,2.84715,16750000.0
2007-04-10 21:01:00,2.84714,2.84976,2.84634,2.84976,11750000.0
2007-04-10 21:02:00,2.84709,2.8493,2.84709,2.84847,6000000.0
2007-04-10 21:03:00,2.84878,2.84878,2.84584,2.84787,12000000.0
2007-04-10 21:04:00,2.84759,2.85055,2.84675,2.84675,9250000.0
2007-04-10 21:05:00,2.84669,2.84938,2.84607,2.84902,9000000.0
2007-04-10 21:06:00,2.84755,2.85037,2.84701,2.84904,8500000.0
2007-04-10 21:07:00,2.84626,2.84903,2.84515,2.84716,8250000.0
2007-04-10 21:08:00,2.84588,2.84901,2.84588,2.84794,9000000.0
2007-04-10 21:09:00,2.84768,2.84796,2.84705,2.84705,4750000.0
2007-04-10 21:10:00,2.84924,2.85004,2.84507,2.84507,9000000.0
2007-04-10 21:11:00,2.84601,2.84994,2.84601,2.84917,5250000.0
2007-04-10 21:12:00,2.84728,2.84826,2.84514,2.84698,7500000.0
2007-04-10 21:13:00,2.84643,2.84947,2.846,2.84653,6000000.0
2007-04-10 21:14:00,2.84694,2.84968,2.84578,2.84711,7750000.0
2007-04-10 21:15:00,2.84808,2.8492,2.8451,2.84907,9000000.0
2007-04-10 21:16:00,2.84677,2.84909,2.84507,2.84904,6250000.0
2007-04-10 21:17:00,2.84704,2.84947,2.8456,2.84758,7000000.0
2007-04-10 21:18:00,2.84479,2.84951,2.84479,2.84519,8750000.0
2007-04-10 21:19:00,2.84683,2.84976,2.84519,2.84534,7250000.0
2007-04-10 21:20:00,2.84786,2.84968,2.84411,2.84411,10500000.0
2007-04-10 21:21:00,2.84827,2.84878,2.84472,2.84472,7750000.0
2007-04-10 21:22:00,2.84695,2.84934,2.84223,2.8489,17250000.0
2007-04-10 21:23:00,2.84683,2.84899,2.84248,2.84535,9250000.0
2007-04-10 21:26:00,2.8469,2.84966,2.84506,2.84506,9500000.0
2007-04-10 21:27:00,2.84515,2.84935,2.84515,2.84693,6750000.0
2007-04-10 21:28:00,2.84758,2.84935,2.84545,2.84776,7250000.0
2007-04-10 21:29:00,2.84713,2.84957,2.84566,2.84843,8250000.0
2007-04-10 21:30:00,2.84483,2.84842,2.84442,2.84713,4750000.0
2007-04-10 21:31:00,2.84838,2.849,2.84602,2.84681,8750000.0
2007-04-10 21:32:00,2.84681,2.84911,2.84551,2.84891,8500000.0
2007-04-10 21:33:00,2.84785,2.84894,2.84297,2.84773,14500000.0
2007-04-10 21:34:00,2.84687,2.84963,2.84468,2.84926,8500000.0
2007-04-10 21:35:00,2.84414,2.84866,2.84414,2.84738,8750000.0
2007-04-10 21:36:00,2.84718,2.84845,2.84632,2.84632,7500000.0
2007-04-10 21:37:00,2.84872,2.84872,2.84594,2.84772,7750000.0
2007-04-10 21:38:00,2.84674,2.84674,2.84273,2.84551,11750000.0
2007-04-10 21:39:00,2.84603,2.84787,2.84302,2.84391,11500000.0
2007-04-10 21:40:00,2.84542,2.84823,2.84381,2.84823,10250000.0
2007-04-10 21:42:00,2.84621,2.84775,2.84481,2.84481,10250000.0
2007-04-10 21:43:00,2.84528,2.8455,2.84348,2.84532,8000000.0
2007-04-10 21:44:00,2.84366,2.84686,2.84366,2.8461,8000000.0
2007-04-10 21:47:00,2.84571,2.84835,2.84571,2.84654,14010000.0
2007-04-10 21:48:00,2.84566,2.84851,2.84543,2.84824,9630000.0
2007-04-10 21:50:00,2.84567,2.84826,2.84567,2.84826,6750000.0
2007-04-10 21:51:00,2.84602,2.84846,2.84512,2.84551,6250000.0
2007-04-10 21:52:00,2.84637,2.8501,2.84592,2.8489,6750000.0
2007-04-10 21:53:00,2.84588,2.84588,2.84297,2.84535,5250000.0
2007-04-10 21:56:00,2.84867,2.84867,2.84544,2.84699,7750000.0
2007-04-10 21:57:00,2.84687,2.84886,2.84494,2.84721,6000000.0
2007-04-10 21:58:00,2.84777,2.84777,2.84162,2.84602,6000000.0
2007-04-10 21:59:00,2.8452,2.84992,2.8452,2.84806,9250000.0
2007-04-10 22:00:00,2.84823,2.84823,2.84336,2.8471,9250000.0
2007-04-10 22:01:00,2.84709,2.84955,2.84555,2.8479,14000000.0
2007-04-10 22:03:00,2.84587,2.84717,2.84491,2.8465,8000000.0
2007-04-10 22:04:00,2.84622,2.84882,2.84543,2.84882,8880000.0
2007-04-10 22:05:00,2.84719,2.84761,2.8454,2.84685,7500000.0
2007-04-10 22:06:00,2.84622,2.84812,2.84604,2.84604,5500000.0
2007-04-10 22:07:00,2.84575,2.84818,2.84543,2.84543,8500000.0
2007-04-10 22:08:00,2.84608,2.84831,2.84361,2.84657,11750000.0
2007-04-10 22:09:00,2.84742,2.84796,2.84542,2.84738,6750000.0
2007-04-10 22:11:00,2.84629,2.84944,2.84441,2.84732,12500000.0
2007-04-10 22:12:00,2.84694,2.84781,2.84414,2.84531,5500000.0
2007-04-10 22:13:00,2.84592,2.8484,2.84401,2.84745,8250000.0
2007-04-10 22:14:00,2.84566,2.84747,2.84392,2.84553,9250000.0
2007-04-10 22:15:00,2.84599,2.8484,2.84526,2.8484,6250000.0
2007-04-10 22:16:00,2.84574,2.84774,2.84464,2.84733,4000000.0
2007-04-10 22:18:00,2.84597,2.84954,2.84429,2.84954,6750000.0
2007-04-10 22:19:00,2.84739,2.84855,2.84484,2.84836,7750000.0
2007-04-10 22:20:00,2.84378,2.84805,2.84378,2.84718,9750000.0
2007-04-10 22:23:00,2.846,2.84777,2.84597,2.84769,8250000.0
2007-04-10 22:24:00,2.84612,2.84836,2.84283,2.84615,14500000.0
2007-04-10 22:26:00,2.84369,2.84615,2.84296,2.84601,3750000.0
2007-04-10 22:28:00,2.84305,2.84537,2.84114,2.84537,9000000.0
2007-04-10 22:29:00,2.84812,2.84812,2.84493,2.84526,6750000.0
2007-04-10 22:30:00,2.84643,2.84837,2.84363,2.84686,9130000.0
2007-04-10 22:31:00,2.84735,2.84764,2.84537,2.84537,8880000.0
2007-04-10 22:32:00,2.84606,2.84749,2.84606,2.84703,10010000.0
2007-04-10 22:33:00,2.84647,2.84764,2.84647,2.84699,3750000.0
2007-04-10 22:34:00,2.84416,2.84729,2.84416,2.84703,5130000.0
2007-04-10 22:35:00,2.848,2.848,2.84237,2.84237,8760000.0
2007-04-10 22:36:00,2.84656,2.84656,2.84558,2.84558,1750000.0
2007-04-10 22:37:00,2.8462,2.84729,2.8444,2.84729,5250000.0
2007-04-10 22:38:00,2.84259,2.8476,2.84259,2.8474,7760000.0
2007-04-10 22:39:00,2.84569,2.84787,2.84452,2.84684,6000000.0
2007-04-10 22:40:00,2.84661,2.84704,2.84367,2.84704,10750000.0
2007-04-10 22:41:00,2.84357,2.84685,2.84079,2.84148,9000000.0
2007-04-10 22:42:00,2.84615,2.84693,2.84309,2.84566,6000000.0
2007-04-10 22:43:00,2.8445,2.84681,2.84245,2.84446,13250000.0
2007-04-10 22:44:00,2.8443,2.84733,2.8443,2.84731,8750000.0
2007-04-10 22:45:00,2.84314,2.84662,2.84238,2.84238,6630000.0
2007-04-10 22:46:00,2.84624,2.84762,2.84379,2.84529,8130000.0
2007-04-10 22:47:00,2.84272,2.84711,2.84199,2.84629,6500000.0
2007-04-10 22:48:00,2.84555,2.84753,2.84394,2.84632,19630000.0
2007-04-10 22:49:00,2.84529,2.84605,2.8426,2.84563,6880000.0
2007-04-10 22:50:00,2.84498,2.8466,2.843,2.8466,8000000.0
2007-04-10 22:51:00,2.84349,2.84705,2.8429,2.84617,13630000.0
2007-04-10 22:52:00,2.84298,2.84618,2.84298,2.84592,4880000.0
2007-04-10 22:53:00,2.84635,2.84698,2.84335,2.84459,6130000.0
2007-04-10 22:54:00,2.84486,2.84743,2.84458,2.84718,10380000.0
2007-04-10 22:55:00,2.84447,2.84625,2.8434,2.84594,6380000.0
2007-04-10 22:56:00,2.84525,2.8471,2.84384,2.84528,13010000.0
2007-04-10 22:57:00,2.84611,2.84615,2.84159,2.84571,9130000.0
2007-04-10 22:58:00,2.84387,2.84652,2.84233,2.84451,13000000.0
2007-04-10 22:59:00,2.84348,2.84532,2.84342,2.84515,8130000.0
2007-04-10 23:00:00,2.84518,2.84598,2.84242,2.84564,22510000.0
2007-04-10 23:01:00,2.84539,2.84761,2.84373,2.84573,13130000.0
2007-04-10 23:03:00,2.84497,2.84637,2.84438,2.84637,5130000.0
2007-04-10 23:04:00,2.84581,2.84753,2.84479,2.84753,7750000.0
2007-04-10 23:05:00,2.84606,2.84763,2.84606,2.84763,7130000.0
2007-04-10 23:06:00,2.84527,2.84751,2.84498,2.84668,11770000.0
2007-04-10 23:07:00,2.84507,2.84582,2.84418,2.84541,6000000.0
2007-04-10 23:08:00,2.84721,2.85612,2.84504,2.85612,6260000.0
2007-04-10 23:09:00,2.84558,2.84739,2.84389,2.8441,5750000.0
2007-04-10 23:10:00,2.84586,2.84742,2.8441,2.8441,9890000.0
2007-04-10 23:11:00,2.84572,2.84821,2.84537,2.84821,5750000.0
2007-04-10 23:12:00,2.84479,2.84791,2.84479,2.84701,8250000.0
2007-04-10 23:13:00,2.84295,2.84698,2.84295,2.84653,6390000.0
2007-04-10 23:14:00,2.84429,2.84492,2.84183,2.84429,8140000.0
2007-04-10 23:15:00,2.84662,2.84792,2.84525,2.84693,7260000.0
2007-04-10 23:16:00,2.84598,2.84707,2.84598,2.84702,6010000.0
2007-04-10 23:17:00,2.84738,2.84757,2.84589,2.84667,6380000.0
2007-04-10 23:18:00,2.84577,2.84751,2.84577,2.84677,6630000.0
2007-04-10 23:19:00,2.84727,2.8479,2.84511,2.84569,7000000.0
2007-04-10 23:20:00,2.846,2.84797,2.8444,2.84467,7140000.0
2007-04-10 23:21:00,2.84483,2.84738,2.84483,2.84738,8880000.0
2007-04-10 23:22:00,2.84597,2.84777,2.84512,2.84756,7250000.0
2007-04-10 23:24:00,2.84648,2.84648,2.84076,2.84417,8250000.0
2007-04-10 23:25:00,2.84581,2.84786,2.84581,2.84696,4500000.0
2007-04-10 23:26:00,2.84607,2.84643,2.8408,2.8415,10500000.0
2007-04-10 23:27:00,2.84677,2.84742,2.84252,2.84742,6250000.0
2007-04-10 23:28:00,2.84615,2.84776,2.84268,2.84268,14130000.0
2007-04-10 23:29:00,2.84675,2.84776,2.84596,2.84596,4630000.0
2007-04-10 23:31:00,2.8474,2.84855,2.84683,2.84693,9130000.0
2007-04-10 23:32:00,2.84505,2.84814,2.84284,2.84742,12750000.0
2007-04-10 23:33:00,2.84756,2.8476,2.844,2.8476,5250000.0
2007-04-10 23:34:00,2.84728,2.8476,2.84292,2.84372,8750000.0
2007-04-10 23:35:00,2.84852,2.84852,2.8475,2.8475,4500000.0
2007-04-10 23:38:00,2.84732,2.84873,2.8439,2.8471,9250000.0
2007-04-10 23:39:00,2.8457,2.84728,2.84467,2.84628,5750000.0
2007-04-10 23:40:00,2.84587,2.84682,2.84493,2.84682,7000000.0
2007-04-10 23:41:00,2.84651,2.84865,2.84476,2.8467,13380000.0
2007-04-10 23:42:00,2.84638,2.84638,2.846,2.84619,5750000.0
2007-04-10 23:43:00,2.84633,2.84864,2.84373,2.84749,6760000.0
2007-04-10 23:44:00,2.84734,2.84752,2.84447,2.84752,9510000.0
2007-04-10 23:45:00,2.84452,2.84737,2.84415,2.84737,6000000.0
2007-04-10 23:46:00,2.84773,2.84773,2.84757,2.84757,2130000.0
2007-04-10 23:47:00,2.846,2.84826,2.84437,2.8458,10130000.0
2007-04-10 23:49:00,2.84475,2.84777,2.84354,2.84777,11250000.0
2007-04-10 23:50:00,2.84631,2.84631,2.84631,2.84631,750000.0
2007-04-10 23:52:00,2.84661,2.84818,2.84253,2.84721,28750000.0
2007-04-10 23:53:00,2.84314,2.84801,2.84314,2.84677,15000000.0
2007-04-10 23:55:00,2.84675,2.84787,2.84331,2.84787,11250000.0
2007-04-10 23:56:00,2.84463,2.84785,2.84422,2.84422,5250000.0
2007-04-10 23:58:00,2.8467,2.84751,2.84095,2.84095,8750000.0
2007-04-10 23:59:00,2.84766,2.84859,2.84332,2.8484,5750000.0
2007-04-11 00:00:00,2.84672,2.84672,2.84487,2.84668,9000000.0
2007-04-11 00:01:00,2.84435,2.84821,2.84435,2.848,10750000.0
2007-04-11 00:05:00,2.84678,2.84678,2.84408,2.84614,8750000.0
2007-04-11 00:06:00,2.84743,2.84877,2.8442,2.84802,5500000.0
2007-04-11 00:07:00,2.84832,2.84832,2.84394,2.84759,7500000.0
2007-04-11 00:08:00,2.843,2.84675,2.843,2.84324,5500000.0
2007-04-11 00:10:00,2.84808,2.84863,2.84545,2.84809,5250000.0
2007-04-11 00:12:00,2.84658,2.8491,2.84631,2.8491,6000000.0
2007-04-11 00:13:00,2.8464,2.84851,2.84482,2.84719,6750000.0
2007-04-11 00:14:00,2.84676,2.84818,2.84428,2.84771,10250000.0
2007-04-11 00:15:00,2.84693,2.84991,2.84473,2.84473,12500000.0
2007-04-11 00:19:00,2.84713,2.84839,2.84634,2.84684,9000000.0
2007-04-11 00:20:00,2.84764,2.84785,2.84483,2.84704,6000000.0
2007-04-11 00:24:00,2.84649,2.84882,2.84595,2.84595,8880000.0
2007-04-11 00:25:00,2.84717,2.84837,2.84568,2.84684,10750000.0
2007-04-11 00:26:00,2.84698,2.84812,2.84638,2.84698,7890000.0
2007-04-11 00:29:00,2.84747,2.84879,2.84548,2.84725,7750000.0
2007-04-11 00:30:00,2.84623,2.84797,2.84467,2.84577,8250000.0
2007-04-11 00:31:00,2.84627,2.84828,2.84627,2.84708,4750000.0
2007-04-11 00:32:00,2.84721,2.84895,2.84671,2.84814,8000000.0
2007-04-11 00:33:00,2.84674,2.84915,2.84535,2.84915,7000000.0
2007-04-11 00:35:00,2.84632,2.84632,2.84452,2.84528,6000000.0
2007-04-11 00:38:00,2.8471,2.8494,2.84699,2.84763,4880000.0
2007-04-11 00:40:00,2.84545,2.84912,2.84545,2.84663,7750000.0
2007-04-11 00:45:00,2.84632,2.84692,2.84443,2.84537,9500000.0
2007-04-11 00:46:00,2.84843,2.84972,2.84734,2.84919,5750000.0
2007-04-11 00:51:00,2.84853,2.85054,2.84773,2.8499,5500000.0
2007-04-11 00:52:00,2.84573,2.8491,2.84573,2.84733,6750000.0
2007-04-11 00:53:00,2.84427,2.84919,2.84427,2.84531,4500000.0
2007-04-11 00:54:00,2.84773,2.84986,2.84609,2.84929,6250000.0
2007-04-11 00:56:00,2.84827,2.84975,2.84659,2.84956,7000000.0
2007-04-11 00:57:00,2.84814,2.84878,2.8452,2.84819,7250000.0
2007-04-11 00:58:00,2.84839,2.84934,2.84666,2.84734,8500000.0
2007-04-11 01:00:00,2.84376,2.84966,2.84376,2.84902,10750000.0
2007-04-11 01:01:00,2.84664,2.84858,2.8429,2.84738,8500000.0
2007-04-11 01:02:00,2.84787,2.8493,2.84637,2.84812,11750000.0
2007-04-11 01:03:00,2.84646,2.85036,2.84646,2.84874,10250000.0
2007-04-11 01:04:00,2.84683,2.84963,2.84343,2.84902,14750000.0
2007-04-11 01:06:00,2.84921,2.84972,2.8458,2.8458,5750000.0
2007-04-11 01:07:00,2.84909,2.8492,2.84601,2.84916,7750000.0
2007-04-11 01:08:00,2.84915,2.8495,2.8451,2.8495,7500000.0
2007-04-11 01:09:00,2.84895,2.84978,2.84474,2.84978,8250000.0
2007-04-11 01:10:00,2.84699,2.84928,2.84699,2.84746,7000000.0
2007-04-11 01:11:00,2.84792,2.84957,2.84792,2.84921,9750000.0
2007-04-11 01:12:00,2.84803,2.84963,2.84648,2.84786,3750000.0
2007-04-11 01:16:00,2.84882,2.84941,2.84614,2.84774,6250000.0
2007-04-11 01:17:00,2.84892,2.84976,2.84649,2.84924,8500000.0
2007-04-11 01:18:00,2.84915,2.84924,2.8468,2.84802,12500000.0
2007-04-11 01:19:00,2.84933,2.85019,2.8461,2.84924,8250000.0
2007-04-11 01:20:00,2.84797,2.85004,2.84766,2.84869,6250000.0
2007-04-11 01:21:00,2.84911,2.84952,2.84723,2.84887,12750000.0
2007-04-11 01:22:00,2.84803,2.84931,2.84492,2.84931,17500000.0
2007-04-11 01:23:00,2.84854,2.85014,2.84837,2.84994,13000000.0
2007-04-11 01:24:00,2.84902,2.84903,2.84706,2.84706,9750000.0
2007-04-11 01:25:00,2.84677,2.85001,2.84574,2.85001,9000000.0
2007-04-11 01:26:00,2.84885,2.84885,2.84721,2.84721,14500000.0
2007-04-11 01:27:00,2.84845,2.84977,2.84692,2.8497,9250000.0
2007-04-11 01:28:00,2.84794,2.85013,2.84694,2.8498,9500000.0
2007-04-11 01:29:00,2.84598,2.84907,2.8445,2.84805,9000000.0
2007-04-11 01:30:00,2.8466,2.84974,2.8466,2.84974,9500000.0
2007-04-11 01:31:00,2.84753,2.84923,2.84446,2.84923,7750000.0
2007-04-11 01:32:00,2.84712,2.84934,2.84712,2.84934,6000000.0
2007-04-11 01:33:00,2.84859,2.84921,2.84728,2.84921,6500000.0
2007-04-11 01:34:00,2.84638,2.84979,2.84638,2.84836,6500000.0
2007-04-11 01:35:00,2.8476,2.84971,2.84699,2.84699,13500000.0
2007-04-11 01:37:00,2.84739,2.84861,2.84629,2.84629,7750000.0
2007-04-11 01:38:00,2.84851,2.84851,2.84758,2.84843,8000000.0
2007-04-11 01:41:00,2.84791,2.84945,2.84707,2.84792,6750000.0
2007-04-11 01:42:00,2.84787,2.84871,2.84635,2.84767,10250000.0
2007-04-11 01:44:00,2.84872,2.8497,2.84556,2.84621,13250000.0
2007-04-11 01:45:00,2.84598,2.84897,2.84504,2.8471,6250000.0
2007-04-11 01:46:00,2.84531,2.84796,2.84419,2.84561,7250000.0
2007-04-11 01:48:00,2.84832,2.84832,2.84384,2.84811,9250000.0
2007-04-11 01:49:00,2.84681,2.84904,2.84381,2.84904,9000000.0
2007-04-11 01:50:00,2.8481,2.85044,2.84602,2.85044,7750000.0
2007-04-11 01:51:00,2.84835,2.85013,2.8468,2.8468,15500000.0
2007-04-11 01:52:00,2.84672,2.84991,2.84622,2.84636,9500000.0
2007-04-11 01:53:00,2.84794,2.84876,2.84505,2.84848,11250000.0
2007-04-11 01:54:00,2.84769,2.84921,2.84443,2.84921,14250000.0
2007-04-11 01:55:00,2.84746,2.84986,2.84489,2.84489,10000000.0
2007-04-11 01:56:00,2.84847,2.84866,2.84434,2.84678,12000000.0
2007-04-11 01:57:00,2.84862,2.84911,2.84862,2.84911,9250000.0
2007-04-11 01:58:00,2.8482,2.84956,2.84688,2.84697,5750000.0
2007-04-11 02:00:00,2.84881,2.84924,2.84595,2.84725,6750000.0
2007-04-11 02:01:00,2.84702,2.85012,2.84702,2.84964,5750000.0
2007-04-11 02:02:00,2.84806,2.85061,2.84635,2.85055,14500000.0
2007-04-11 02:03:00,2.84671,2.85139,2.84671,2.84891,10500000.0
2007-04-11 02:04:00,2.84507,2.85016,2.84507,2.84977,6500000.0
2007-04-11 02:06:00,2.84865,2.84986,2.84675,2.84927,5630000.0
2007-04-11 02:07:00,2.84805,2.84978,2.84688,2.84688,5500000.0
2007-04-11 02:08:00,2.84826,2.8503,2.8458,2.84887,8250000.0
2007-04-11 02:09:00,2.84885,2.8507,2.84765,2.84931,5750000.0
2007-04-11 02:10:00,2.84962,2.84962,2.84577,2.84622,13010000.0
2007-04-11 02:11:00,2.8485,2.84995,2.845,2.84816,7750000.0
2007-04-11 02:12:00,2.84915,2.85083,2.84682,2.85,10750000.0
2007-04-11 02:13:00,2.84714,2.84777,2.84347,2.84733,8750000.0
2007-04-11 02:14:00,2.84797,2.85011,2.84723,2.84947,20630000.0
2007-04-11 02:15:00,2.84802,2.85066,2.84661,2.8472,11510000.0
2007-04-11 02:16:00,2.84739,2.851,2.8467,2.8499,8000000.0
2007-04-11 02:17:00,2.84824,2.85033,2.84798,2.8497,4000000.0
2007-04-11 02:18:00,2.84926,2.84977,2.84886,2.84886,5500000.0
2007-04-11 02:19:00,2.84686,2.84986,2.84686,2.84927,6130000.0
2007-04-11 02:20:00,2.84676,2.85067,2.8462,2.85034,13250000.0
2007-04-11 02:21:00,2.84883,2.8497,2.84512,2.84512,6000000.0
2007-04-11 02:22:00,2.84872,2.84977,2.84572,2.84974,4750000.0
2007-04-11 02:23:00,2.84858,2.85004,2.84802,2.84876,7750000.0
2007-04-11 02:24:00,2.85003,2.85072,2.84956,2.84956,5880000.0
2007-04-11 02:25:00,2.84952,2.8514,2.84922,2.85071,8000000.0
2007-04-11 02:26:00,2.84745,2.85153,2.84646,2.85067,6630000.0
2007-04-11 02:27:00,2.84994,2.85221,2.84683,2.84948,8500000.0
2007-04-11 02:28:00,2.84982,2.85103,2.84467,2.84837,12380000.0
2007-04-11 02:29:00,2.85129,2.85375,2.84878,2.85197,10000000.0
2007-04-11 02:30:00,2.85069,2.85132,2.8475,2.85132,10250000.0
2007-04-11 02:31:00,2.84969,2.85179,2.8488,2.85179,7250000.0
2007-04-11 02:32:00,2.85006,2.85152,2.84907,2.85148,5500000.0
2007-04-11 02:33:00,2.84815,2.85056,2.84815,2.84971,5250000.0
2007-04-11 02:34:00,2.84861,2.85124,2.84861,2.84934,5250000.0
2007-04-11 02:35:00,2.85042,2.8518,2.84629,2.85161,7500000.0
2007-04-11 02:36:00,2.84915,2.85065,2.84525,2.85049,14250000.0
2007-04-11 02:37:00,2.84515,2.85056,2.84345,2.85056,13500000.0
2007-04-11 02:38:00,2.84986,2.85231,2.84972,2.85078,5750000.0
2007-04-11 02:40:00,2.8499,2.85119,2.84725,2.84725,11500000.0
2007-04-11 02:41:00,2.85073,2.85096,2.84674,2.84986,8750000.0
2007-04-11 02:42:00,2.84618,2.85046,2.84618,2.8499,4750000.0
2007-04-11 02:43:00,2.84929,2.85072,2.84673,2.84849,15750000.0
2007-04-11 02:44:00,2.85058,2.85278,2.84807,2.85124,16750000.0
2007-04-11 02:45:00,2.84999,2.85169,2.84865,2.84865,10750000.0
2007-04-11 02:46:00,2.8498,2.85106,2.84679,2.85106,11250000.0
2007-04-11 02:47:00,2.85021,2.8515,2.84896,2.85043,9750000.0
2007-04-11 02:48:00,2.84652,2.84873,2.84483,2.84873,13000000.0
2007-04-11 02:49:00,2.84986,2.85124,2.8464,2.85124,15000000.0
2007-04-11 02:50:00,2.84862,2.85043,2.84695,2.85041,11750000.0
2007-04-11 02:51:00,2.84928,2.85133,2.84555,2.85133,16130000.0
2007-04-11 02:52:00,2.85057,2.85174,2.84702,2.85119,11260000.0
2007-04-11 02:53:00,2.85145,2.85145,2.84949,2.85023,5500000.0
2007-04-11 02:54:00,2.84954,2.85161,2.84726,2.85064,9380000.0
2007-04-11 02:55:00,2.84984,2.85184,2.84714,2.85184,19010000.0
2007-04-11 02:56:00,2.8472,2.85089,2.84679,2.84894,10250000.0
2007-04-11 02:57:00,2.84787,2.85182,2.84773,2.85165,6750000.0
2007-04-11 02:58:00,2.84958,2.85099,2.84758,2.84865,8250000.0
2007-04-11 02:59:00,2.84662,2.85167,2.84662,2.85167,9000000.0
2007-04-11 03:00:00,2.85099,2.85099,2.84875,2.84875,1750000.0
2007-04-11 03:01:00,2.84965,2.85121,2.84728,2.84945,5750000.0
2007-04-11 03:02:00,2.85108,2.85108,2.84676,2.85102,7250000.0
2007-04-11 03:03:00,2.84984,2.85087,2.84961,2.85087,5250000.0
2007-04-11 03:04:00,2.85039,2.85055,2.85016,2.85055,2500000.0
2007-04-11 03:05:00,2.84945,2.85133,2.84902,2.85117,10500000.0
2007-04-11 03:06:00,2.84964,2.85043,2.84678,2.85011,15380000.0
2007-04-11 03:07:00,2.85003,2.85117,2.84828,2.85015,11250000.0
2007-04-11 03:08:00,2.84891,2.85097,2.84841,2.84938,12750000.0
2007-04-11 03:09:00,2.85098,2.85121,2.84851,2.8507,8130000.0
2007-04-11 03:10:00,2.84691,2.85242,2.8465,2.84894,19630000.0
2007-04-11 03:11:00,2.85115,2.85115,2.84723,2.84723,6630000.0
2007-04-11 03:12:00,2.84973,2.85149,2.84973,2.85061,7750000.0
2007-04-11 03:13:00,2.84982,2.85194,2.84769,2.85194,5630000.0
2007-04-11 03:14:00,2.84865,2.85219,2.84759,2.85055,9760000.0
2007-04-11 03:15:00,2.85209,2.85277,2.85047,2.85224,8880000.0
2007-04-11 03:16:00,2.84901,2.85175,2.84836,2.84836,6500000.0
2007-04-11 03:17:00,2.85067,2.85277,2.84893,2.84893,7500000.0
2007-04-11 03:18:00,2.85074,2.85307,2.84953,2.85307,9130000.0
2007-04-11 03:19:00,2.85126,2.85255,2.84872,2.85219,8750000.0
2007-04-11 03:20:00,2.85145,2.85195,2.84946,2.85037,4000000.0
2007-04-11 03:22:00,2.85104,2.85227,2.84753,2.85179,5500000.0
2007-04-11 03:23:00,2.852,2.85215,2.84945,2.84945,7010000.0
2007-04-11 03:24:00,2.8512,2.85197,2.84775,2.84775,6130000.0
2007-04-11 03:25:00,2.85053,2.85158,2.8473,2.85135,15140000.0
2007-04-11 03:26:00,2.85103,2.85242,2.8473,2.85152,10510000.0
2007-04-11 03:27:00,2.85094,2.85181,2.8507,2.85087,4380000.0
2007-04-11 03:28:00,2.85151,2.85227,2.84739,2.84973,6000000.0
2007-04-11 03:29:00,2.85206,2.85239,2.84994,2.85239,12630000.0
2007-04-11 03:30:00,2.85123,2.85195,2.84919,2.84967,9630000.0
2007-04-11 03:31:00,2.85093,2.85238,2.85026,2.85237,6250000.0
2007-04-11 03:32:00,2.85048,2.85217,2.85046,2.85097,5880000.0
2007-04-11 03:33:00,2.85132,2.85262,2.85056,2.85218,7390000.0
2007-04-11 03:34:00,2.85194,2.8529,2.84954,2.8529,11010000.0
2007-04-11 03:35:00,2.8512,2.85233,2.85013,2.85013,6640000.0
2007-04-11 03:36:00,2.84904,2.85257,2.84904,2.85226,5760000.0
2007-04-11 03:37:00,2.84872,2.85255,2.84872,2.85255,6000000.0
2007-04-11 03:38:00,2.85093,2.8542,2.84977,2.85244,10250000.0
2007-04-11 03:39:00,2.85289,2.85331,2.84911,2.85136,10880000.0
2007-04-11 03:40:00,2.84983,2.85301,2.84835,2.85188,5500000.0
2007-04-11 03:41:00,2.84953,2.85254,2.84953,2.85248,5130000.0
2007-04-11 03:42:00,2.85135,2.85251,2.84895,2.85251,5380000.0
2007-04-11 03:43:00,2.85041,2.85301,2.84948,2.8523,10130000.0
2007-04-11 03:44:00,2.85071,2.85215,2.84883,2.85198,7750000.0
2007-04-11 03:45:00,2.85105,2.85252,2.85002,2.85028,10390000.0
2007-04-11 03:47:00,2.85075,2.85231,2.8481,2.85045,7500000.0
2007-04-11 03:48:00,2.84862,2.85175,2.84862,2.85007,9500000.0
2007-04-11 03:49:00,2.84913,2.85333,2.84885,2.85005,7750000.0
2007-04-11 03:50:00,2.85125,2.85165,2.84723,2.85019,7500000.0
2007-04-11 03:51:00,2.85038,2.85103,2.84711,2.85091,7000000.0
2007-04-11 03:52:00,2.84761,2.85145,2.84761,2.84979,7000000.0
2007-04-11 03:53:00,2.84979,2.85161,2.8494,2.85152,5500000.0
2007-04-11 03:54:00,2.84957,2.85146,2.84885,2.85085,15250000.0
2007-04-11 03:55:00,2.84839,2.85037,2.84839,2.84948,10000000.0
2007-04-11 03:56:00,2.84619,2.85011,2.84619,2.84768,8750000.0
2007-04-11 03:57:00,2.84979,2.85068,2.84651,2.84976,9750000.0
2007-04-11 03:58:00,2.85026,2.85032,2.84679,2.84904,4500000.0
2007-04-11 03:59:00,2.84829,2.85136,2.84586,2.85108,19750000.0
2007-04-11 04:00:00,2.84747,2.85066,2.84741,2.84973,7250000.0
2007-04-11 04:01:00,2.84852,2.85176,2.84734,2.85121,8000000.0
2007-04-11 04:02:00,2.8505,2.85088,2.84752,2.85071,7250000.0
2007-04-11 04:04:00,2.85147,2.85268,2.84846,2.85008,11500000.0
2007-04-11 04:05:00,2.85178,2.85178,2.84832,2.84973,6500000.0
2007-04-11 04:06:00,2.85141,2.85141,2.84821,2.84849,6500000.0
2007-04-11 04:07:00,2.85125,2.85125,2.84716,2.85024,7750000.0
2007-04-11 04:08:00,2.84909,2.85032,2.84571,2.84807,9000000.0
2007-04-11 04:09:00,2.84824,2.85058,2.84675,2.84916,8500000.0
2007-04-11 04:11:00,2.84767,2.85181,2.84767,2.84977,13130000.0
2007-04-11 04:12:00,2.84737,2.8507,2.84737,2.8507,5880000.0
2007-04-11 04:13:00,2.85109,2.85109,2.84784,2.8498,9640000.0
2007-04-11 04:14:00,2.84742,2.85274,2.84645,2.85156,10250000.0
2007-04-11 04:15:00,2.84565,2.85035,2.84565,2.84602,5880000.0
2007-04-11 04:16:00,2.84932,2.85114,2.84647,2.85114,7500000.0
2007-04-11 04:17:00,2.84972,2.85126,2.84651,2.85126,2250000.0
2007-04-11 04:19:00,2.84927,2.85103,2.84641,2.84641,5500000.0
2007-04-11 04:20:00,2.8493,2.84998,2.84487,2.84487,11250000.0
2007-04-11 04:21:00,2.85053,2.85146,2.84812,2.84926,8250000.0
2007-04-11 04:22:00,2.85097,2.85142,2.85013,2.85098,7750000.0
2007-04-11 04:25:00,2.84836,2.85079,2.84474,2.84969,14000000.0
2007-04-11 04:26:00,2.84675,2.85046,2.8463,2.84984,6500000.0
2007-04-11 04:27:00,2.8496,2.85079,2.84935,2.84964,6000000.0
2007-04-11 04:28:00,2.84947,2.85118,2.84826,2.84826,6000000.0
2007-04-11 04:29:00,2.84957,2.85082,2.84881,2.85082,5630000.0
2007-04-11 04:30:00,2.84918,2.85014,2.84705,2.84999,6250000.0
2007-04-11 04:31:00,2.85011,2.85042,2.84794,2.84794,6250000.0
2007-04-11 04:32:00,2.84725,2.85126,2.84696,2.85029,8380000.0
2007-04-11 04:35:00,2.84503,2.84832,2.84503,2.84829,4500000.0
2007-04-11 04:36:00,2.84493,2.85003,2.84493,2.85003,5500000.0
2007-04-11 04:37:00,2.84997,2.85077,2.84777,2.8507,5500000.0
2007-04-11 04:38:00,2.85037,2.85061,2.84967,2.84993,6250000.0
2007-04-11 04:39:00,2.85027,2.85099,2.84979,2.85099,5500000.0
2007-04-11 04:40:00,2.84991,2.85063,2.8475,2.85063,7750000.0
2007-04-11 04:41:00,2.84953,2.85099,2.84681,2.85099,8000000.0
2007-04-11 04:42:00,2.85066,2.85066,2.84907,2.85031,6500000.0
2007-04-11 04:44:00,2.85131,2.85131,2.84951,2.84951,5250000.0
2007-04-11 04:46:00,2.84764,2.85002,2.84764,2.84983,12000000.0
2007-04-11 04:47:00,2.84792,2.85003,2.8472,2.84808,5500000.0
2007-04-11 04:49:00,2.85049,2.85086,2.84773,2.85086,5000000.0
2007-04-11 04:50:00,2.849,2.85079,2.84896,2.84896,8880000.0
2007-04-11 04:51:00,2.85039,2.85076,2.84804,2.85075,13130000.0
2007-04-11 04:52:00,2.84944,2.85103,2.84944,2.85094,5880000.0
2007-04-11 04:54:00,2.84908,2.8503,2.84635,2.84912,7250000.0
2007-04-11 04:55:00,2.8493,2.85089,2.84668,2.84869,6250000.0
2007-04-11 04:56:00,2.84883,2.8506,2.84883,2.85057,5500000.0
2007-04-11 04:57:00,2.84952,2.84999,2.84537,2.84999,5500000.0
2007-04-11 04:58:00,2.84837,2.84967,2.84434,2.84952,11250000.0
2007-04-11 04:59:00,2.85069,2.85069,2.84618,2.84796,3500000.0
2007-04-11 05:00:00,2.85075,2.85105,2.84667,2.84667,8750000.0
2007-04-11 05:03:00,2.84829,2.85035,2.84376,2.84988,12500000.0
2007-04-11 05:04:00,2.84978,2.85207,2.84711,2.8511,8500000.0
2007-04-11 05:05:00,2.84654,2.85177,2.84654,2.85061,13630000.0
2007-04-11 05:06:00,2.84814,2.85097,2.84602,2.85097,18500000.0
2007-04-11 05:07:00,2.84968,2.85045,2.84567,2.84978,20130000.0
2007-04-11 05:08:00,2.8519,2.85248,2.84854,2.85095,7250000.0
2007-04-11 05:09:00,2.85223,2.85223,2.84668,2.84668,10750000.0
2007-04-11 05:10:00,2.84988,2.85184,2.84585,2.85109,15250000.0
2007-04-11 05:11:00,2.8513,2.85149,2.84707,2.85092,15250000.0
2007-04-11 05:13:00,2.85057,2.85159,2.84727,2.85065,4500000.0
2007-04-11 05:15:00,2.85031,2.85147,2.84943,2.84956,7000000.0
2007-04-11 05:16:00,2.85054,2.85298,2.85041,2.85179,14000000.0
2007-04-11 05:17:00,2.84935,2.85117,2.84858,2.85046,8250000.0
2007-04-11 05:20:00,2.84849,2.85237,2.84766,2.84766,7250000.0
2007-04-11 05:21:00,2.85142,2.85154,2.84762,2.85043,5250000.0
2007-04-11 05:22:00,2.85051,2.85174,2.85005,2.8512,7500000.0
2007-04-11 05:23:00,2.85076,2.85081,2.84897,2.85081,5500000.0
2007-04-11 05:24:00,2.8497,2.85135,2.84885,2.85077,5500000.0
2007-04-11 05:26:00,2.84903,2.85153,2.84757,2.85153,7500000.0
2007-04-11 05:27:00,2.852,2.85364,2.84917,2.84955,12750000.0
2007-04-11 05:28:00,2.84834,2.84924,2.84834,2.84924,1500000.0
2007-04-11 05:29:00,2.85124,2.85191,2.84814,2.85153,6000000.0
2007-04-11 05:30:00,2.84795,2.85115,2.84778,2.85115,9000000.0
2007-04-11 05:31:00,2.84762,2.85116,2.84762,2.85001,10250000.0
2007-04-11 05:32:00,2.85056,2.85137,2.84743,2.84883,13000000.0
2007-04-11 05:33:00,2.85036,2.85161,2.85036,2.85147,10000000.0
2007-04-11 05:35:00,2.85032,2.85171,2.84755,2.84899,5500000.0
2007-04-11 05:36:00,2.84916,2.84988,2.84748,2.84925,9000000.0
2007-04-11 05:37:00,2.85002,2.85241,2.84804,2.85187,8000000.0
2007-04-11 05:38:00,2.85124,2.85191,2.8493,2.85165,5500000.0
2007-04-11 05:39:00,2.85255,2.85255,2.84748,2.85078,5500000.0
2007-04-11 05:41:00,2.84762,2.84977,2.84743,2.84743,7250000.0
2007-04-11 05:43:00,2.85008,2.85078,2.84674,2.84829,10000000.0
2007-04-11 05:44:00,2.84831,2.85264,2.84627,2.84862,18130000.0
2007-04-11 05:45:00,2.8517,2.85364,2.84956,2.85272,8380000.0
2007-04-11 05:46:00,2.8498,2.85129,2.84546,2.85104,7750000.0
2007-04-11 05:47:00,2.85051,2.85203,2.84574,2.84574,7000000.0
2007-04-11 05:49:00,2.85207,2.85208,2.84798,2.85207,17500000.0
2007-04-11 05:50:00,2.84965,2.85411,2.84857,2.85195,9000000.0
2007-04-11 05:51:00,2.8506,2.85127,2.84917,2.85117,12630000.0
2007-04-11 05:52:00,2.84979,2.85076,2.84445,2.84445,7000000.0
2007-04-11 05:53:00,2.8512,2.8515,2.84866,2.84866,3250000.0
2007-04-11 05:54:00,2.84876,2.85194,2.84842,2.85194,7250000.0
2007-04-11 05:55:00,2.85199,2.85199,2.8503,2.8511,3750000.0
2007-04-11 05:56:00,2.8498,2.8518,2.84819,2.8518,6750000.0
2007-04-11 05:57:00,2.85221,2.85246,2.84949,2.85083,12750000.0
2007-04-11 05:58:00,2.85171,2.85359,2.84866,2.85233,11250000.0
2007-04-11 05:59:00,2.85128,2.85166,2.84953,2.85092,9750000.0
2007-04-11 06:00:00,2.85115,2.85221,2.85,2.85167,6750000.0
2007-04-11 06:01:00,2.84983,2.85193,2.84902,2.85021,5750000.0
2007-04-11 06:02:00,2.84906,2.85178,2.84866,2.85146,12500000.0
2007-04-11 06:03:00,2.85173,2.85205,2.84935,2.84935,11000000.0
2007-04-11 06:04:00,2.85196,2.85196,2.84805,2.85144,8250000.0
2007-04-11 06:05:00,2.85192,2.85192,2.85192,2.85192,750000.0
2007-04-11 06:06:00,2.85218,2.85336,2.85023,2.85286,6130000.0
2007-04-11 06:07:00,2.85229,2.85299,2.85207,2.85299,9000000.0
2007-04-11 06:09:00,2.85254,2.85314,2.85044,2.85278,9250000.0
2007-04-11 06:10:00,2.85266,2.85326,2.85043,2.85255,16000000.0
2007-04-11 06:11:00,2.853,2.853,2.84833,2.85067,10250000.0
2007-04-11 06:14:00,2.85077,2.85247,2.85053,2.85108,9750000.0
2007-04-11 06:16:00,2.85019,2.85097,2.8501,2.85032,5500000.0
2007-04-11 06:17:00,2.85121,2.85304,2.85077,2.85266,10750000.0
2007-04-11 06:18:00,2.85234,2.85234,2.84921,2.85126,7250000.0
2007-04-11 06:20:00,2.85235,2.85332,2.85041,2.85238,5880000.0
2007-04-11 06:21:00,2.85094,2.85272,2.85071,2.85071,9250000.0
2007-04-11 06:23:00,2.85089,2.85394,2.85089,2.85317,8250000.0
2007-04-11 06:24:00,2.85232,2.85347,2.85064,2.85149,12750000.0
2007-04-11 06:25:00,2.85248,2.85254,2.84832,2.85071,8000000.0
2007-04-11 06:26:00,2.85258,2.85258,2.85075,2.85075,5000000.0
2007-04-11 06:27:00,2.85257,2.8529,2.84924,2.8529,5630000.0
2007-04-11 06:28:00,2.85135,2.85291,2.85051,2.85179,10500000.0
2007-04-11 06:29:00,2.85271,2.85327,2.84791,2.85272,8250000.0
2007-04-11 06:30:00,2.85213,2.85351,2.85107,2.85351,7750000.0
2007-04-11 06:31:00,2.85244,2.85286,2.85005,2.85281,13000000.0
2007-04-11 06:32:00,2.85287,2.85287,2.84925,2.8525,5500000.0
2007-04-11 06:33:00,2.85302,2.85381,2.85027,2.85279,6000000.0
2007-04-11 06:34:00,2.85135,2.85381,2.85135,2.8525,6750000.0
2007-04-11 06:35:00,2.85118,2.85269,2.85118,2.85233,5500000.0
2007-04-11 06:36:00,2.85169,2.85266,2.85169,2.85213,6500000.0
2007-04-11 06:37:00,2.85184,2.85265,2.84884,2.85209,5500000.0
2007-04-11 06:38:00,2.8517,2.8517,2.84874,2.85147,10250000.0
2007-04-11 06:39:00,2.85131,2.85197,2.84947,2.85132,7500000.0
2007-04-11 06:40:00,2.85204,2.85293,2.84936,2.85167,5500000.0
2007-04-11 06:41:00,2.85155,2.85188,2.84912,2.84912,7750000.0
2007-04-11 06:42:00,2.85106,2.85158,2.84973,2.84973,6750000.0
2007-04-11 06:43:00,2.84976,2.85225,2.84792,2.85139,9500000.0
2007-04-11 06:44:00,2.85172,2.85274,2.85172,2.85204,10500000.0
2007-04-11 06:45:00,2.84763,2.85153,2.84763,2.85072,7750000.0
2007-04-11 06:46:00,2.85191,2.85191,2.8474,2.8513,6750000.0
2007-04-11 06:47:00,2.85232,2.85232,2.84943,2.84948,11500000.0
2007-04-11 06:48:00,2.85168,2.85194,2.84738,2.85031,5880000.0
2007-04-11 06:49:00,2.85082,2.85266,2.85063,2.852,10750000.0
2007-04-11 06:51:00,2.84923,2.85173,2.84882,2.8493,8500000.0
2007-04-11 06:52:00,2.85086,2.85144,2.84955,2.85026,10750000.0
2007-04-11 06:53:00,2.85153,2.85153,2.84757,2.84969,6750000.0
2007-04-11 06:54:00,2.85087,2.852,2.85052,2.85101,7750000.0
2007-04-11 06:55:00,2.85082,2.85082,2.84856,2.84967,8000000.0
2007-04-11 06:56:00,2.84986,2.85177,2.84934,2.84959,20380000.0
2007-04-11 06:57:00,2.84808,2.84957,2.84652,2.84932,8750000.0
2007-04-11 06:58:00,2.85111,2.85155,2.84955,2.85146,7000000.0
2007-04-11 06:59:00,2.85098,2.85178,2.84965,2.8514,11130000.0
2007-04-11 07:00:00,2.85075,2.8519,2.84984,2.84984,6500000.0
2007-04-11 07:01:00,2.85173,2.85173,2.84955,2.84955,5500000.0
2007-04-11 07:02:00,2.84873,2.84873,2.84647,2.8483,7750000.0
2007-04-11 07:03:00,2.84975,2.85198,2.84975,2.84997,5250000.0
2007-04-11 07:04:00,2.84949,2.85188,2.84715,2.8513,15880000.0
2007-04-11 07:05:00,2.8512,2.85189,2.8512,2.85151,6750000.0
2007-04-11 07:07:00,2.84802,2.84802,2.84802,2.84802,750000.0
2007-04-11 07:08:00,2.85131,2.85131,2.85048,2.85048,3000000.0
2007-04-11 07:09:00,2.85085,2.85177,2.84971,2.84971,9500000.0
2007-04-11 07:12:00,2.85105,2.85182,2.84859,2.85083,7500000.0
2007-04-11 07:13:00,2.85123,2.85152,2.84962,2.85152,5500000.0
2007-04-11 07:14:00,2.8513,2.85225,2.8488,2.85182,9000000.0
2007-04-11 07:15:00,2.85063,2.85067,2.84762,2.84818,5630000.0
2007-04-11 07:17:00,2.84984,2.85185,2.84888,2.85021,11130000.0
2007-04-11 07:18:00,2.84905,2.85153,2.84905,2.85141,11500000.0
2007-04-11 07:20:00,2.85105,2.85141,2.84901,2.84901,5500000.0
2007-04-11 07:21:00,2.85142,2.85238,2.84526,2.84526,14250000.0
2007-04-11 07:22:00,2.8514,2.8517,2.84753,2.8517,9750000.0
2007-04-11 07:23:00,2.85002,2.85209,2.8473,2.8511,15000000.0
2007-04-11 07:24:00,2.85148,2.8526,2.85148,2.8526,6250000.0
2007-04-11 07:25:00,2.85267,2.85479,2.84989,2.8499,11500000.0
2007-04-11 07:26:00,2.85137,2.85502,2.85004,2.85188,8880000.0
2007-04-11 07:27:00,2.85387,2.85544,2.85058,2.85216,17750000.0
2007-04-11 07:28:00,2.85128,2.85569,2.85128,2.8531,13130000.0
2007-04-11 07:29:00,2.85511,2.85511,2.84978,2.85156,11750000.0
2007-04-11 07:30:00,2.85183,2.85432,2.85079,2.85119,11500000.0
2007-04-11 07:31:00,2.85357,2.85494,2.85047,2.85494,7500000.0
2007-04-11 07:32:00,2.85249,2.85425,2.85206,2.85425,7000000.0
2007-04-11 07:33:00,2.85141,2.85351,2.84819,2.85212,14000000.0
2007-04-11 07:34:00,2.84932,2.85435,2.84932,2.85233,7000000.0
2007-04-11 07:35:00,2.85478,2.85499,2.85027,2.85246,11380000.0
2007-04-11 07:36:00,2.85376,2.85504,2.85106,2.85235,8500000.0
2007-04-11 07:37:00,2.85108,2.85356,2.85108,2.85356,5500000.0
2007-04-11 07:38:00,2.85459,2.85459,2.84573,2.84573,8750000.0
2007-04-11 07:39:00,2.84446,2.85261,2.84446,2.85185,5750000.0
2007-04-11 07:40:00,2.85102,2.85289,2.84946,2.85077,8500000.0
2007-04-11 07:41:00,2.85203,2.85253,2.84991,2.84991,3750000.0
2007-04-11 07:42:00,2.85188,2.85306,2.8474,2.84817,10250000.0
2007-04-11 07:43:00,2.84643,2.85177,2.84563,2.85033,5640000.0
2007-04-11 07:44:00,2.84856,2.85247,2.84591,2.85247,8130000.0
2007-04-11 07:45:00,2.85083,2.85294,2.84977,2.85294,5250000.0
2007-04-11 07:46:00,2.84676,2.85204,2.84676,2.85144,6750000.0
2007-04-11 07:47:00,2.85244,2.853,2.84929,2.84955,6500000.0
2007-04-11 07:48:00,2.8489,2.85209,2.84729,2.84983,6750000.0
2007-04-11 07:49:00,2.84658,2.85372,2.84658,2.85233,15380000.0
2007-04-11 07:50:00,2.84912,2.85311,2.84872,2.85311,7000000.0
2007-04-11 07:51:00,2.85011,2.85198,2.84991,2.84991,4140000.0
2007-04-11 07:52:00,2.85013,2.85271,2.85013,2.85074,5630000.0
2007-04-11 07:53:00,2.84893,2.85258,2.84668,2.85087,4380000.0
2007-04-11 07:54:00,2.85264,2.85285,2.85102,2.85267,9250000.0
2007-04-11 07:55:00,2.85022,2.85226,2.84861,2.85186,10880000.0
2007-04-11 07:57:00,2.84916,2.85307,2.84902,2.85232,8500000.0
2007-04-11 07:58:00,2.84968,2.85284,2.84846,2.84846,5750000.0
2007-04-11 07:59:00,2.84592,2.85251,2.84592,2.85206,14760000.0
2007-04-11 08:00:00,2.84448,2.8525,2.84448,2.84651,8380000.0
2007-04-11 08:01:00,2.85009,2.85337,2.8495,2.8495,6500000.0
2007-04-11 08:02:00,2.85074,2.85307,2.84975,2.84994,12750000.0
2007-04-11 08:03:00,2.85189,2.85351,2.84973,2.85046,10880000.0
2007-04-11 08:04:00,2.85206,2.85429,2.84871,2.85283,9500000.0
2007-04-11 08:05:00,2.85142,2.85394,2.84961,2.85147,10000000.0
2007-04-11 08:06:00,2.85108,2.85324,2.84956,2.84956,6130000.0
2007-04-11 08:07:00,2.85135,2.85459,2.85135,2.85141,6630000.0
2007-04-11 08:08:00,2.84711,2.85314,2.84711,2.84824,6750000.0
2007-04-11 08:09:00,2.85155,2.85344,2.84782,2.85108,11000000.0
2007-04-11 08:10:00,2.84489,2.85297,2.84489,2.85124,6250000.0
2007-04-11 08:11:00,2.85183,2.85506,2.85048,2.85269,15750000.0
2007-04-11 08:12:00,2.85441,2.85447,2.851,2.851,9500000.0
2007-04-11 08:13:00,2.85315,2.85422,2.84997,2.85028,9250000.0
2007-04-11 08:14:00,2.84759,2.85356,2.84759,2.85122,11750000.0
2007-04-11 08:15:00,2.84861,2.85386,2.84861,2.85282,15000000.0
2007-04-11 08:16:00,2.8474,2.853,2.8474,2.853,9630000.0
2007-04-11 08:17:00,2.85109,2.85327,2.84845,2.85124,6500000.0
2007-04-11 08:18:00,2.84932,2.85467,2.8491,2.85144,7000000.0
2007-04-11 08:19:00,2.85286,2.85402,2.84955,2.85154,16250000.0
2007-04-11 08:20:00,2.85037,2.85336,2.85037,2.85177,9000000.0
2007-04-11 08:21:00,2.85437,2.8548,2.84951,2.84975,15750000.0
2007-04-11 08:22:00,2.8531,2.85357,2.84745,2.85357,18250000.0
2007-04-11 08:23:00,2.8505,2.85406,2.8484,2.85323,10000000.0
2007-04-11 08:24:00,2.84929,2.85395,2.84929,2.85048,9250000.0
2007-04-11 08:25:00,2.85152,2.8536,2.85102,2.85108,8750000.0
2007-04-11 08:26:00,2.84776,2.85385,2.84776,2.85306,7000000.0
2007-04-11 08:27:00,2.8533,2.85381,2.8501,2.85116,10130000.0
2007-04-11 08:28:00,2.854,2.85474,2.85091,2.85091,6750000.0
2007-04-11 08:29:00,2.85207,2.8545,2.85133,2.85134,5750000.0
2007-04-11 08:30:00,2.85205,2.85418,2.85163,2.85163,8750000.0
2007-04-11 08:31:00,2.85108,2.85492,2.84718,2.85065,10500000.0
2007-04-11 08:32:00,2.85072,2.85188,2.85031,2.85158,7000000.0
2007-04-11 08:33:00,2.84998,2.85057,2.84391,2.84853,13250000.0
2007-04-11 08:34:00,2.85001,2.8536,2.84831,2.84892,16500000.0
2007-04-11 08:35:00,2.85196,2.85467,2.84949,2.85305,9000000.0
2007-04-11 08:36:00,2.85028,2.85273,2.84685,2.8509,10250000.0
2007-04-11 08:37:00,2.85117,2.85378,2.85053,2.85282,8750000.0
2007-04-11 08:38:00,2.85159,2.85248,2.8472,2.85227,10500000.0
2007-04-11 08:39:00,2.84737,2.85296,2.84611,2.85218,13880000.0
2007-04-11 08:40:00,2.85327,2.85332,2.85054,2.8522,6500000.0
2007-04-11 08:41:00,2.85296,2.85334,2.84697,2.85024,12880000.0
2007-04-11 08:42:00,2.8525,2.85271,2.84873,2.85196,7000000.0
2007-04-11 08:43:00,2.85125,2.8524,2.84891,2.85143,7750000.0
2007-04-11 08:44:00,2.85321,2.85321,2.84972,2.85148,5250000.0
2007-04-11 08:45:00,2.84696,2.85258,2.84696,2.85258,7250000.0
2007-04-11 08:46:00,2.84622,2.85036,2.84622,2.84875,7000000.0
2007-04-11 08:47:00,2.8469,2.85024,2.8469,2.84848,8500000.0
2007-04-11 08:48:00,2.85116,2.85117,2.84453,2.85117,8250000.0
2007-04-11 08:49:00,2.8517,2.85184,2.8489,2.8492,10750000.0
2007-04-11 08:50:00,2.85025,2.85142,2.84885,2.85094,5500000.0
2007-04-11 08:51:00,2.85056,2.85218,2.84692,2.85218,8750000.0
2007-04-11 08:52:00,2.85039,2.85163,2.84776,2.84928,8000000.0
2007-04-11 08:53:00,2.8525,2.8525,2.8453,2.84938,7000000.0
2007-04-11 08:54:00,2.84886,2.85089,2.84546,2.85089,10000000.0
2007-04-11 08:55:00,2.84934,2.85124,2.84934,2.84949,5750000.0
2007-04-11 08:56:00,2.84804,2.85163,2.84661,2.84772,7750000.0
2007-04-11 08:57:00,2.85131,2.85293,2.84621,2.85293,6750000.0
2007-04-11 08:58:00,2.85088,2.85185,2.84806,2.85185,5500000.0
2007-04-11 08:59:00,2.85099,2.85205,2.84909,2.84909,6750000.0
2007-04-11 09:00:00,2.85127,2.85127,2.84659,2.84972,8880000.0
2007-04-11 09:01:00,2.85246,2.85261,2.85013,2.85123,5250000.0
2007-04-11 09:02:00,2.85322,2.85322,2.84754,2.85061,7130000.0
2007-04-11 09:03:00,2.85158,2.85323,2.84944,2.85323,6500000.0
2007-04-11 09:04:00,2.8528,2.8528,2.84912,2.85075,7250000.0
2007-04-11 09:05:00,2.8528,2.85352,2.8495,2.8495,9250000.0
2007-04-11 09:06:00,2.85345,2.85345,2.84909,2.85283,8750000.0
2007-04-11 09:07:00,2.85348,2.85348,2.84608,2.8506,8000000.0
2007-04-11 09:08:00,2.85057,2.85286,2.84814,2.85255,10630000.0
2007-04-11 09:09:00,2.85094,2.853,2.8476,2.85145,6250000.0
2007-04-11 09:10:00,2.85204,2.85238,2.84728,2.84874,11500000.0
2007-04-11 09:11:00,2.84862,2.84902,2.84672,2.84902,6500000.0
2007-04-11 09:12:00,2.85294,2.85294,2.84988,2.85116,5750000.0
2007-04-11 09:13:00,2.84873,2.85235,2.84731,2.85235,8500000.0
2007-04-11 09:14:00,2.84972,2.85198,2.84767,2.8514,6750000.0
2007-04-11 09:15:00,2.85187,2.85187,2.84945,2.84945,4250000.0
2007-04-11 09:16:00,2.85182,2.85196,2.84919,2.85196,8380000.0
2007-04-11 09:17:00,2.85145,2.8519,2.84733,2.84898,8000000.0
2007-04-11 09:19:00,2.84468,2.84683,2.84447,2.84447,6250000.0
2007-04-11 09:20:00,2.85035,2.85136,2.84673,2.84806,15500000.0
2007-04-11 09:21:00,2.85204,2.85204,2.84358,2.85058,9500000.0
2007-04-11 09:22:00,2.85141,2.85141,2.84537,2.84622,8500000.0
2007-04-11 09:23:00,2.85113,2.85165,2.84671,2.84828,6880000.0
2007-04-11 09:24:00,2.847,2.85093,2.847,2.85093,10000000.0
2007-04-11 09:25:00,2.85018,2.85041,2.84652,2.84992,7380000.0
2007-04-11 09:26:00,2.85077,2.85093,2.84625,2.84959,11510000.0
2007-04-11 09:27:00,2.85136,2.85214,2.84824,2.84824,7500000.0
2007-04-11 09:28:00,2.8525,2.85262,2.85,2.85262,8250000.0
2007-04-11 09:29:00,2.85196,2.85297,2.84684,2.8518,7500000.0
2007-04-11 09:30:00,2.85354,2.85354,2.84704,2.8511,7250000.0
2007-04-11 09:31:00,2.85309,2.85355,2.8474,2.84971,9130000.0
2007-04-11 09:32:00,2.8548,2.8548,2.84974,2.85365,11880000.0
2007-04-11 09:33:00,2.85384,2.85419,2.84933,2.85222,7630000.0
2007-04-11 09:34:00,2.85317,2.85331,2.84952,2.85331,10500000.0
2007-04-11 09:35:00,2.85188,2.85409,2.8518,2.85371,7130000.0
2007-04-11 09:36:00,2.85271,2.85427,2.85122,2.85241,9000000.0
2007-04-11 09:37:00,2.85328,2.85436,2.84987,2.85378,7000000.0
2007-04-11 09:38:00,2.85349,2.85368,2.84956,2.85263,14640000.0
2007-04-11 09:39:00,2.85389,2.85389,2.84885,2.85191,9500000.0
2007-04-11 09:40:00,2.85183,2.85377,2.85183,2.853,7250000.0
2007-04-11 09:41:00,2.85248,2.85315,2.84925,2.85315,7000000.0
2007-04-11 09:42:00,2.85285,2.85289,2.84922,2.8512,8130000.0
2007-04-11 09:43:00,2.85337,2.85337,2.84915,2.84915,5880000.0
2007-04-11 09:44:00,2.85397,2.85397,2.84859,2.85249,10750000.0
2007-04-11 09:45:00,2.8533,2.85388,2.85149,2.85149,3750000.0
2007-04-11 09:46:00,2.8527,2.85512,2.85171,2.85435,8000000.0
2007-04-11 09:47:00,2.85284,2.85311,2.84999,2.85168,7000000.0
2007-04-11 09:48:00,2.85218,2.85333,2.85112,2.85255,8250000.0
2007-04-11 09:49:00,2.85208,2.85229,2.85007,2.8514,9380000.0
2007-04-11 09:50:00,2.8515,2.85344,2.84772,2.85301,7000000.0
2007-04-11 09:51:00,2.84833,2.85335,2.84721,2.85335,6750000.0
2007-04-11 09:52:00,2.85341,2.85348,2.84855,2.85051,7000000.0
2007-04-11 09:53:00,2.85212,2.85327,2.84881,2.85226,10750000.0
2007-04-11 09:54:00,2.85054,2.85159,2.84768,2.85159,11500000.0
2007-04-11 09:55:00,2.84717,2.85343,2.84717,2.84895,7130000.0
2007-04-11 09:56:00,2.85222,2.8523,2.84697,2.84697,17750000.0
2007-04-11 09:57:00,2.85191,2.8521,2.84932,2.85168,17130000.0
2007-04-11 09:58:00,2.8497,2.85192,2.8494,2.85183,5500000.0
2007-04-11 09:59:00,2.84672,2.85132,2.84425,2.85075,11500000.0
2007-04-11 10:00:00,2.85176,2.85229,2.84696,2.84948,12130000.0
2007-04-11 10:01:00,2.8515,2.852,2.84869,2.85073,11380000.0
2007-04-11 10:02:00,2.8528,2.8528,2.8495,2.85226,8500000.0
2007-04-11 10:03:00,2.85202,2.85202,2.84636,2.85063,17250000.0
2007-04-11 10:04:00,2.85125,2.85265,2.84851,2.85037,8510000.0
2007-04-11 10:05:00,2.85267,2.85348,2.84621,2.85049,8500000.0
2007-04-11 10:06:00,2.85253,2.85281,2.85064,2.85067,7750000.0
2007-04-11 10:07:00,2.85029,2.85143,2.8484,2.84933,6380000.0
2007-04-11 10:08:00,2.85152,2.85232,2.84709,2.85034,7750000.0
2007-04-11 10:09:00,2.848,2.85118,2.84436,2.84927,11500000.0
2007-04-11 10:10:00,2.85017,2.85047,2.84856,2.8494,6000000.0
2007-04-11 10:11:00,2.84758,2.84995,2.84308,2.84662,10000000.0
2007-04-11 10:12:00,2.84744,2.8491,2.84699,2.849,7880000.0
2007-04-11 10:13:00,2.84851,2.84856,2.84471,2.84471,10500000.0
2007-04-11 10:14:00,2.84811,2.84827,2.84465,2.84819,13250000.0
2007-04-11 10:15:00,2.84734,2.84878,2.8443,2.84878,7750000.0
2007-04-11 10:16:00,2.84855,2.84855,2.84473,2.84473,12250000.0
2007-04-11 10:17:00,2.84898,2.84906,2.84192,2.84783,9630000.0
2007-04-11 10:18:00,2.84733,2.84767,2.84459,2.84764,7000000.0
2007-04-11 10:19:00,2.84695,2.84905,2.84633,2.84827,7750000.0
2007-04-11 10:20:00,2.84588,2.84856,2.84508,2.84856,5750000.0
2007-04-11 10:21:00,2.84932,2.84932,2.84524,2.84891,13250000.0
2007-04-11 10:22:00,2.84706,2.84907,2.84602,2.84842,8130000.0
2007-04-11 10:23:00,2.8493,2.8493,2.84273,2.84749,8880000.0
2007-04-11 10:24:00,2.84731,2.84833,2.8463,2.84737,5880000.0
2007-04-11 10:25:00,2.84711,2.84762,2.84447,2.84756,7510000.0
2007-04-11 10:26:00,2.84797,2.84862,2.84422,2.84862,7500000.0
2007-04-11 10:27:00,2.84742,2.84828,2.84169,2.84746,14500000.0
2007-04-11 10:28:00,2.84735,2.84743,2.84386,2.84561,14500000.0
2007-04-11 10:29:00,2.84589,2.84771,2.84326,2.84499,5010000.0
2007-04-11 10:30:00,2.84727,2.84727,2.84169,2.84466,6000000.0
2007-04-11 10:31:00,2.84482,2.84663,2.84187,2.84299,9130000.0
2007-04-11 10:32:00,2.84718,2.84777,2.84417,2.8456,9750000.0
2007-04-11 10:33:00,2.84626,2.84769,2.84331,2.84706,13760000.0
2007-04-11 10:34:00,2.84817,2.84817,2.84215,2.84502,10500000.0
2007-04-11 10:35:00,2.84571,2.84706,2.84026,2.84458,20000000.0
2007-04-11 10:36:00,2.84708,2.84826,2.84268,2.84753,10630000.0
2007-04-11 10:37:00,2.84943,2.84943,2.84359,2.84809,17380000.0
2007-04-11 10:38:00,2.84785,2.84831,2.84611,2.84776,5250000.0
2007-04-11 10:39:00,2.84793,2.84796,2.84598,2.84796,5250000.0
2007-04-11 10:40:00,2.84862,2.84862,2.84079,2.84471,8130000.0
2007-04-11 10:41:00,2.8478,2.84785,2.84576,2.84769,8000000.0
2007-04-11 10:42:00,2.84786,2.84786,2.84426,2.84544,7130000.0
2007-04-11 10:43:00,2.8441,2.84767,2.84345,2.84767,7000000.0
2007-04-11 10:44:00,2.84767,2.84767,2.84072,2.84439,10000000.0
2007-04-11 10:45:00,2.845,2.84634,2.83984,2.84403,8000000.0
2007-04-11 10:46:00,2.84704,2.84719,2.84378,2.84684,11000000.0
2007-04-11 10:47:00,2.84669,2.84732,2.84004,2.84732,6380000.0
2007-04-11 10:48:00,2.84726,2.84831,2.84511,2.84511,5750000.0
2007-04-11 10:49:00,2.84782,2.84782,2.84168,2.84433,12130000.0
2007-04-11 10:50:00,2.8461,2.84742,2.84461,2.84738,8260000.0
2007-04-11 10:51:00,2.84679,2.84719,2.84341,2.84662,7880000.0
2007-04-11 10:52:00,2.84532,2.84784,2.84181,2.84181,6750000.0
2007-04-11 10:53:00,2.84803,2.84803,2.84728,2.84772,9750000.0
2007-04-11 10:54:00,2.8476,2.8476,2.84398,2.84758,6250000.0
2007-04-11 10:55:00,2.847,2.847,2.84047,2.84047,7000000.0
2007-04-11 10:56:00,2.84483,2.84834,2.84263,2.84263,10750000.0
2007-04-11 10:57:00,2.84668,2.84717,2.84414,2.84438,6630000.0
2007-04-11 10:58:00,2.84731,2.84773,2.84233,2.84729,8250000.0
2007-04-11 10:59:00,2.84576,2.85006,2.84406,2.84769,16130000.0
2007-04-11 11:00:00,2.84623,2.84677,2.84235,2.84665,5250000.0
2007-04-11 11:01:00,2.84766,2.84766,2.84016,2.84509,13260000.0
2007-04-11 11:02:00,2.84747,2.84747,2.8447,2.84576,5500000.0
2007-04-11 11:03:00,2.84765,2.84765,2.84213,2.84578,5500000.0
2007-04-11 11:04:00,2.84462,2.84723,2.84452,2.84723,5500000.0
2007-04-11 11:05:00,2.84726,2.84726,2.84192,2.84215,7630000.0
2007-04-11 11:06:00,2.84638,2.84749,2.84248,2.84666,13250000.0
2007-04-11 11:07:00,2.84645,2.84672,2.84479,2.84504,8500000.0
2007-04-11 11:08:00,2.84375,2.84616,2.8432,2.8457,8500000.0
2007-04-11 11:09:00,2.84443,2.84715,2.84343,2.84709,6750000.0
2007-04-11 11:10:00,2.84637,2.84637,2.84031,2.84605,7500000.0
2007-04-11 11:11:00,2.8464,2.84786,2.8453,2.84725,7000000.0
2007-04-11 11:12:00,2.84732,2.84787,2.84433,2.84744,12000000.0
2007-04-11 11:13:00,2.84383,2.84834,2.84383,2.84834,5750000.0
2007-04-11 11:14:00,2.84867,2.84867,2.84439,2.84788,7630000.0
2007-04-11 11:15:00,2.84656,2.84941,2.84463,2.84764,8750000.0
2007-04-11 11:16:00,2.84529,2.84807,2.84469,2.8472,10750000.0
2007-04-11 11:17:00,2.84573,2.84678,2.84329,2.84678,6250000.0
2007-04-11 11:18:00,2.84507,2.84835,2.84373,2.84429,6500000.0
2007-04-11 11:19:00,2.84823,2.84824,2.84471,2.84762,8250000.0
2007-04-11 11:20:00,2.84612,2.84771,2.84095,2.84576,6750000.0
2007-04-11 11:21:00,2.84766,2.84786,2.84125,2.8478,10250000.0
2007-04-11 11:22:00,2.8483,2.8483,2.84568,2.84804,5250000.0
2007-04-11 11:23:00,2.84748,2.84842,2.84254,2.84835,10500000.0
2007-04-11 11:24:00,2.8484,2.84878,2.84388,2.84472,13380000.0
2007-04-11 11:25:00,2.84779,2.84883,2.84475,2.84475,11380000.0
2007-04-11 11:26:00,2.84474,2.84792,2.84357,2.84582,8880000.0
2007-04-11 11:27:00,2.84763,2.84815,2.84264,2.84759,7010000.0
2007-04-11 11:28:00,2.84747,2.8486,2.84498,2.84659,11000000.0
2007-04-11 11:29:00,2.84684,2.84816,2.84398,2.8454,7380000.0
2007-04-11 11:30:00,2.84627,2.84693,2.84312,2.84679,6500000.0
2007-04-11 11:31:00,2.84678,2.8477,2.84245,2.8477,5500000.0
2007-04-11 11:32:00,2.8445,2.84724,2.84225,2.84382,9250000.0
2007-04-11 11:33:00,2.84539,2.84546,2.84105,2.84105,8630000.0
2007-04-11 11:34:00,2.84435,2.84611,2.84028,2.84524,5130000.0
2007-04-11 11:35:00,2.84738,2.84738,2.84206,2.84206,8250000.0
2007-04-11 11:36:00,2.84563,2.8464,2.84349,2.84625,8250000.0
2007-04-11 11:37:00,2.84459,2.84606,2.84304,2.84439,10880000.0
2007-04-11 11:38:00,2.84205,2.84621,2.84103,2.84588,6500000.0
2007-04-11 11:39:00,2.84594,2.84594,2.83944,2.83944,8380000.0
2007-04-11 11:40:00,2.84245,2.84621,2.84081,2.84377,7880000.0
2007-04-11 11:41:00,2.84191,2.84512,2.83962,2.83962,8000000.0
2007-04-11 11:42:00,2.84605,2.84605,2.84076,2.84076,7500000.0
2007-04-11 11:43:00,2.84156,2.84621,2.84156,2.84616,9500000.0
2007-04-11 11:44:00,2.84346,2.84601,2.84138,2.84138,9130000.0
2007-04-11 11:45:00,2.84583,2.84622,2.84409,2.84622,9750000.0
2007-04-11 11:46:00,2.84593,2.84593,2.84137,2.84513,7500000.0
2007-04-11 11:47:00,2.84627,2.84636,2.84307,2.84502,6250000.0
2007-04-11 11:48:00,2.84612,2.84623,2.84415,2.84543,8250000.0
2007-04-11 11:49:00,2.84513,2.84664,2.84056,2.84664,8250000.0
2007-04-11 11:50:00,2.84482,2.84644,2.84184,2.84586,10500000.0
2007-04-11 11:51:00,2.84454,2.84603,2.84111,2.84464,10510000.0
2007-04-11 11:52:00,2.84627,2.84627,2.84317,2.84537,13880000.0
2007-04-11 11:53:00,2.84114,2.84571,2.8409,2.84457,7010000.0
2007-04-11 11:54:00,2.84328,2.84451,2.84198,2.84451,8250000.0
2007-04-11 11:55:00,2.84334,2.84447,2.83931,2.84447,8630000.0
2007-04-11 11:56:00,2.84056,2.84391,2.83775,2.84391,7130000.0
2007-04-11 11:57:00,2.84051,2.84356,2.83834,2.84104,12000000.0
2007-04-11 11:58:00,2.84394,2.84412,2.83836,2.84109,6250000.0
2007-04-11 11:59:00,2.84026,2.84294,2.84011,2.84206,10250000.0
2007-04-11 12:00:00,2.84314,2.84428,2.84174,2.84392,11000000.0
2007-04-11 12:01:00,2.83861,2.84486,2.83861,2.84486,7000000.0
2007-04-11 12:02:00,2.8387,2.84372,2.8387,2.84137,6250000.0
2007-04-11 12:03:00,2.84147,2.84528,2.83999,2.84368,9630000.0
2007-04-11 12:04:00,2.84156,2.84637,2.84156,2.84637,5880000.0
2007-04-11 12:05:00,2.8449,2.84499,2.84091,2.84463,6250000.0
2007-04-11 12:06:00,2.84171,2.84598,2.84038,2.84598,8500000.0
2007-04-11 12:07:00,2.84273,2.84609,2.84185,2.84609,6130000.0
2007-04-11 12:08:00,2.8435,2.84409,2.84167,2.84292,9130000.0
2007-04-11 12:09:00,2.84584,2.84604,2.8429,2.84529,5500000.0
2007-04-11 12:10:00,2.84707,2.84707,2.83828,2.84573,9130000.0
2007-04-11 12:11:00,2.84518,2.84518,2.83912,2.84207,6250000.0
2007-04-11 12:12:00,2.84115,2.8449,2.84115,2.8423,6250000.0
2007-04-11 12:13:00,2.84416,2.845,2.83973,2.84473,16000000.0
2007-04-11 12:14:00,2.84383,2.84389,2.8393,2.8414,9750000.0
2007-04-11 12:15:00,2.84286,2.84537,2.8416,2.8416,6750000.0
2007-04-11 12:16:00,2.84182,2.84456,2.84021,2.84249,10760000.0
2007-04-11 12:17:00,2.84286,2.8433,2.83802,2.83969,9750000.0
2007-04-11 12:18:00,2.84435,2.84435,2.84109,2.84225,9250000.0
2007-04-11 12:19:00,2.84103,2.84476,2.84103,2.84476,6750000.0
2007-04-11 12:20:00,2.84389,2.84389,2.8407,2.84341,8500000.0
2007-04-11 12:21:00,2.83977,2.846,2.83977,2.84351,9500000.0
2007-04-11 12:22:00,2.84596,2.84596,2.84226,2.84501,11000000.0
2007-04-11 12:23:00,2.84383,2.84648,2.84151,2.84553,8630000.0
2007-04-11 12:24:00,2.84266,2.84567,2.84038,2.84038,9750000.0
2007-04-11 12:25:00,2.84672,2.84672,2.84222,2.84222,10750000.0
2007-04-11 12:26:00,2.84438,2.84642,2.8411,2.84588,7750000.0
2007-04-11 12:27:00,2.8459,2.8459,2.8416,2.8423,7380000.0
2007-04-11 12:28:00,2.84608,2.84608,2.84299,2.84299,9000000.0
2007-04-11 12:29:00,2.84447,2.84647,2.84231,2.84574,8760000.0
2007-04-11 12:30:00,2.84599,2.84619,2.84205,2.84397,6500000.0
2007-04-11 12:31:00,2.84446,2.84635,2.8425,2.84635,6380000.0
2007-04-11 12:32:00,2.84803,2.8483,2.84074,2.84423,6500000.0
2007-04-11 12:33:00,2.84616,2.84683,2.84244,2.84549,5630000.0
2007-04-11 12:34:00,2.84735,2.84735,2.84137,2.84716,9250000.0
2007-04-11 12:35:00,2.8464,2.84751,2.84327,2.84605,15250000.0
2007-04-11 12:36:00,2.84728,2.84728,2.84133,2.84133,9630000.0
2007-04-11 12:37:00,2.84786,2.84786,2.84258,2.84506,13630000.0
2007-04-11 12:38:00,2.84754,2.84754,2.8438,2.84673,6380000.0
2007-04-11 12:39:00,2.8476,2.84791,2.84283,2.84791,9500000.0
2007-04-11 12:40:00,2.84657,2.8476,2.8444,2.84758,9500000.0
2007-04-11 12:41:00,2.84855,2.84855,2.84374,2.84374,7130000.0
2007-04-11 12:42:00,2.84778,2.84895,2.84625,2.84785,6000000.0
2007-04-11 12:43:00,2.84576,2.8497,2.84576,2.8488,12250000.0
2007-04-11 12:44:00,2.84841,2.84895,2.84399,2.84895,8130000.0
2007-04-11 12:45:00,2.84859,2.84859,2.84533,2.84675,9880000.0
2007-04-11 12:46:00,2.84797,2.84931,2.84465,2.84931,5750000.0
2007-04-11 12:47:00,2.84603,2.84947,2.84384,2.84845,8130000.0
2007-04-11 12:48:00,2.84711,2.84927,2.84589,2.84786,10750000.0
2007-04-11 12:49:00,2.85026,2.85026,2.84688,2.84967,11250000.0
2007-04-11 12:50:00,2.84996,2.85008,2.84694,2.84796,7500000.0
2007-04-11 12:51:00,2.84387,2.85071,2.84387,2.84664,7380000.0
2007-04-11 12:52:00,2.84527,2.84892,2.84491,2.84877,7750000.0
2007-04-11 12:53:00,2.84723,2.84908,2.84518,2.84571,7630000.0
2007-04-11 12:54:00,2.84794,2.84883,2.84325,2.84663,5750000.0
2007-04-11 12:55:00,2.84683,2.84882,2.84312,2.84456,8500000.0
2007-04-11 12:56:00,2.84814,2.84834,2.84538,2.84834,6630000.0
2007-04-11 12:57:00,2.84503,2.84848,2.84296,2.848,6500000.0
2007-04-11 12:58:00,2.84846,2.84898,2.84166,2.84523,9630000.0
2007-04-11 12:59:00,2.84722,2.84752,2.84343,2.84343,7250000.0
2007-04-11 13:00:00,2.849,2.849,2.84674,2.84827,6250000.0
2007-04-11 13:01:00,2.84602,2.84828,2.84364,2.84395,8250000.0
2007-04-11 13:02:00,2.84221,2.84876,2.8406,2.84876,8250000.0
2007-04-11 13:03:00,2.8443,2.84913,2.8443,2.84576,11880000.0
2007-04-11 13:04:00,2.84754,2.84895,2.84486,2.848,7630000.0
2007-04-11 13:05:00,2.843,2.84858,2.843,2.84858,7760000.0
2007-04-11 13:06:00,2.8463,2.84856,2.84307,2.84799,6000000.0
2007-04-11 13:07:00,2.8472,2.84811,2.8434,2.846,7500000.0
2007-04-11 13:08:00,2.84654,2.84928,2.84522,2.84522,7750000.0
2007-04-11 13:09:00,2.84837,2.8495,2.84491,2.84704,7000000.0
2007-04-11 13:11:00,2.84779,2.84886,2.84515,2.84758,5250000.0
2007-04-11 13:12:00,2.84796,2.84809,2.84216,2.84809,7500000.0
2007-04-11 13:13:00,2.84652,2.84858,2.84514,2.84545,9500000.0
2007-04-11 13:14:00,2.84087,2.84768,2.84087,2.84475,5630000.0
2007-04-11 13:15:00,2.84781,2.8492,2.8459,2.8459,6500000.0
2007-04-11 13:16:00,2.84769,2.84909,2.84493,2.84493,12000000.0
2007-04-11 13:17:00,2.84832,2.84921,2.84318,2.84333,12250000.0
2007-04-11 13:18:00,2.84679,2.84911,2.84472,2.84877,6000000.0
2007-04-11 13:19:00,2.8474,2.85019,2.8459,2.85019,10000000.0
2007-04-11 13:20:00,2.84558,2.85014,2.84558,2.85014,10880000.0
2007-04-11 13:21:00,2.84793,2.84994,2.84595,2.84968,6380000.0
2007-04-11 13:22:00,2.84805,2.84829,2.84295,2.84295,15500000.0
2007-04-11 13:23:00,2.8489,2.85002,2.84659,2.8482,9000000.0
2007-04-11 13:24:00,2.84939,2.84939,2.8447,2.84763,5130000.0
2007-04-11 13:25:00,2.8453,2.84803,2.84392,2.84803,9380000.0
2007-04-11 13:26:00,2.84538,2.84766,2.84422,2.84766,9500000.0
2007-04-11 13:27:00,2.84477,2.84814,2.84467,2.84733,5130000.0
2007-04-11 13:28:00,2.84756,2.84846,2.84321,2.84648,11630000.0
2007-04-11 13:29:00,2.84757,2.84837,2.84499,2.84499,10130000.0
2007-04-11 13:30:00,2.84844,2.84844,2.84368,2.84368,6750000.0
2007-04-11 13:31:00,2.84751,2.84926,2.84425,2.84776,6750000.0
2007-04-11 13:32:00,2.84598,2.84781,2.84464,2.84781,7000000.0
2007-04-11 13:33:00,2.84615,2.85016,2.84455,2.84909,12000000.0
2007-04-11 13:34:00,2.84868,2.84868,2.84624,2.84846,7880000.0
2007-04-11 13:35:00,2.8491,2.8491,2.84485,2.84693,9880000.0
2007-04-11 13:36:00,2.84752,2.84778,2.8456,2.84666,8630000.0
2007-04-11 13:37:00,2.84679,2.84736,2.8415,2.8415,9750000.0
2007-04-11 13:38:00,2.84763,2.84892,2.84471,2.84471,16250000.0
2007-04-11 13:39:00,2.8452,2.84769,2.84398,2.84769,5510000.0
2007-04-11 13:40:00,2.84542,2.84799,2.84521,2.84747,13750000.0
2007-04-11 13:41:00,2.8457,2.84928,2.84339,2.84928,7630000.0
2007-04-11 13:42:00,2.84778,2.84835,2.84286,2.84359,8510000.0
2007-04-11 13:43:00,2.8463,2.84733,2.84379,2.84379,7750000.0
2007-04-11 13:44:00,2.84746,2.84819,2.84252,2.84819,9000000.0
2007-04-11 13:45:00,2.84646,2.84646,2.84308,2.84444,8750000.0
2007-04-11 13:46:00,2.84699,2.84778,2.84283,2.84283,7500000.0
2007-04-11 13:47:00,2.84529,2.84718,2.84329,2.84718,8510000.0
2007-04-11 13:48:00,2.84504,2.8465,2.84233,2.84555,5130000.0
2007-04-11 13:49:00,2.84452,2.84921,2.84452,2.8476,10000000.0
2007-04-11 13:50:00,2.84669,2.84747,2.84378,2.84514,6500000.0
2007-04-11 13:51:00,2.84829,2.84829,2.84084,2.8448,7630000.0
2007-04-11 13:52:00,2.84263,2.84735,2.84263,2.8454,7500000.0
2007-04-11 13:53:00,2.84708,2.84756,2.8458,2.84604,6000000.0
2007-04-11 13:54:00,2.84581,2.84775,2.84416,2.8453,6880000.0
2007-04-11 13:55:00,2.84851,2.84851,2.84109,2.84689,5250000.0
2007-04-11 13:56:00,2.8448,2.84732,2.84294,2.84438,7380000.0
2007-04-11 13:57:00,2.84805,2.84805,2.8438,2.8438,12000000.0
2007-04-11 13:58:00,2.84759,2.84809,2.84112,2.84112,10000000.0
2007-04-11 13:59:00,2.84701,2.84749,2.84381,2.84578,7750000.0
2007-04-11 14:00:00,2.84567,2.84807,2.84384,2.84799,8000000.0
2007-04-11 14:01:00,2.84609,2.84814,2.8439,2.8439,11630000.0
2007-04-11 14:02:00,2.84725,2.84778,2.8416,2.84278,6010000.0
2007-04-11 14:03:00,2.84557,2.84751,2.84476,2.84577,6500000.0
2007-04-11 14:04:00,2.84715,2.84959,2.84674,2.84845,10880000.0
2007-04-11 14:05:00,2.84747,2.84923,2.84504,2.84749,5880000.0
2007-04-11 14:06:00,2.848,2.84918,2.84341,2.8459,8250000.0
2007-04-11 14:07:00,2.84953,2.85024,2.84348,2.84598,6380000.0
2007-04-11 14:08:00,2.84441,2.84893,2.84441,2.84893,7750000.0
2007-04-11 14:09:00,2.84659,2.84855,2.84551,2.84551,8750000.0
2007-04-11 14:10:00,2.84985,2.84985,2.84523,2.84837,5880000.0
2007-04-11 14:11:00,2.84749,2.84944,2.84701,2.84863,8890000.0
2007-04-11 14:12:00,2.84902,2.84921,2.84666,2.84668,11750000.0
2007-04-11 14:13:00,2.84867,2.84897,2.84533,2.84897,7750000.0
2007-04-11 14:14:00,2.84772,2.85233,2.84721,2.84721,11000000.0
2007-04-11 14:15:00,2.84709,2.84969,2.84709,2.8494,6500000.0
2007-04-11 14:16:00,2.84836,2.84932,2.84647,2.84932,5880000.0
2007-04-11 14:17:00,2.8495,2.84959,2.84715,2.84862,6130000.0
2007-04-11 14:18:00,2.84904,2.84926,2.84454,2.84454,8500000.0
2007-04-11 14:19:00,2.84651,2.84879,2.84591,2.84693,5510000.0
2007-04-11 14:20:00,2.84947,2.84947,2.846,2.84852,5250000.0
2007-04-11 14:21:00,2.84892,2.84947,2.8449,2.84944,9500000.0
2007-04-11 14:22:00,2.84869,2.85026,2.84726,2.84857,6500000.0
2007-04-11 14:23:00,2.84716,2.84912,2.84499,2.84912,8750000.0
2007-04-11 14:24:00,2.84852,2.85066,2.84507,2.85066,9000000.0
2007-04-11 14:25:00,2.84981,2.85129,2.84643,2.8502,6130000.0
2007-04-11 14:26:00,2.85076,2.85076,2.84461,2.84461,5250000.0
2007-04-11 14:27:00,2.85045,2.85045,2.84655,2.84695,8750000.0
2007-04-11 14:28:00,2.84645,2.85068,2.84499,2.8478,10880000.0
2007-04-11 14:29:00,2.8436,2.85769,2.8436,2.85175,7250000.0
2007-04-11 14:30:00,2.84975,2.84975,2.84552,2.84552,7000000.0
2007-04-11 14:31:00,2.8472,2.85064,2.84541,2.84913,7500000.0
2007-04-11 14:32:00,2.84845,2.84877,2.8445,2.84818,12250000.0
2007-04-11 14:33:00,2.84856,2.84856,2.84058,2.84558,6000000.0
2007-04-11 14:34:00,2.84896,2.84915,2.846,2.84822,8880000.0
2007-04-11 14:35:00,2.84727,2.84936,2.84495,2.84545,6130000.0
2007-04-11 14:36:00,2.84755,2.84832,2.84621,2.84621,7750000.0
2007-04-11 14:37:00,2.84855,2.84879,2.84496,2.84826,6500000.0
2007-04-11 14:38:00,2.84607,2.84727,2.84192,2.84719,8750000.0
2007-04-11 14:39:00,2.84841,2.84854,2.84657,2.84657,9500000.0
2007-04-11 14:40:00,2.84823,2.84899,2.84377,2.84377,8880000.0
2007-04-11 14:41:00,2.84862,2.84982,2.84552,2.84982,6630000.0
2007-04-11 14:42:00,2.84899,2.84899,2.84482,2.84482,6750000.0
2007-04-11 14:43:00,2.84885,2.84885,2.83991,2.844,10380000.0
2007-04-11 14:44:00,2.8449,2.84852,2.8446,2.84726,7250000.0
2007-04-11 14:45:00,2.84824,2.84858,2.84475,2.84793,10130000.0
2007-04-11 14:46:00,2.84758,2.84791,2.84138,2.84287,13880000.0
2007-04-11 14:47:00,2.84847,2.84847,2.84514,2.8473,7750000.0
2007-04-11 14:48:00,2.84647,2.84793,2.84374,2.84374,13500000.0
2007-04-11 14:49:00,2.84879,2.84879,2.84513,2.84759,7000000.0
2007-04-11 14:50:00,2.84826,2.84826,2.84222,2.84353,6000000.0
2007-04-11 14:51:00,2.84782,2.84854,2.84584,2.84732,10250000.0
2007-04-11 14:52:00,2.84782,2.84782,2.84252,2.84649,16000000.0
2007-04-11 14:53:00,2.84713,2.84713,2.8441,2.8441,6000000.0
2007-04-11 14:54:00,2.84681,2.84688,2.84054,2.84654,13630000.0
2007-04-11 14:55:00,2.84461,2.84673,2.84287,2.84419,11000000.0
2007-04-11 14:56:00,2.84654,2.84667,2.8433,2.8433,10250000.0
2007-04-11 14:57:00,2.84453,2.84625,2.84142,2.84302,7250000.0
2007-04-11 14:58:00,2.84477,2.84558,2.84377,2.84386,11000000.0
2007-04-11 14:59:00,2.84396,2.84601,2.84046,2.84434,7500000.0
2007-04-11 15:00:00,2.84667,2.84667,2.84114,2.84114,11250000.0
2007-04-11 15:01:00,2.84398,2.84593,2.84185,2.84185,13000000.0
2007-04-11 15:02:00,2.8438,2.84571,2.84166,2.84571,11500000.0
2007-04-11 15:03:00,2.84092,2.84634,2.83883,2.84258,10390000.0
2007-04-11 15:04:00,2.84473,2.84676,2.84184,2.84448,6880000.0
2007-04-11 15:05:00,2.84539,2.84631,2.84214,2.84214,7250000.0
2007-04-11 15:06:00,2.84608,2.84747,2.84332,2.84747,7380000.0
2007-04-11 15:07:00,2.84577,2.84683,2.84379,2.84502,8250000.0
2007-04-11 15:08:00,2.84454,2.84562,2.83979,2.84535,9750000.0
2007-04-11 15:09:00,2.84327,2.84592,2.84039,2.84569,8880000.0
2007-04-11 15:10:00,2.84547,2.84641,2.84187,2.84641,8500000.0
2007-04-11 15:11:00,2.84369,2.84624,2.84193,2.84193,8130000.0
2007-04-11 15:12:00,2.84586,2.84729,2.84442,2.84729,8250000.0
2007-04-11 15:13:00,2.8465,2.84778,2.84243,2.84253,6880000.0
2007-04-11 15:14:00,2.84457,2.84633,2.84106,2.84581,9250000.0
2007-04-11 15:15:00,2.84524,2.84764,2.84402,2.84701,8880000.0
2007-04-11 15:16:00,2.8477,2.84835,2.8458,2.8458,9250000.0
2007-04-11 15:17:00,2.84803,2.84803,2.84271,2.84688,15880000.0
2007-04-11 15:18:00,2.84405,2.84751,2.84352,2.84508,5500000.0
2007-04-11 15:19:00,2.84197,2.84659,2.84197,2.8461,9880000.0
2007-04-11 15:20:00,2.84548,2.84705,2.84431,2.84624,6500000.0
2007-04-11 15:21:00,2.84682,2.84748,2.84131,2.84708,11500000.0
2007-04-11 15:22:00,2.84692,2.84754,2.84181,2.84422,15130000.0
2007-04-11 15:23:00,2.84762,2.84762,2.84223,2.84586,6250000.0
2007-04-11 15:24:00,2.84457,2.8481,2.84399,2.84734,6000000.0
2007-04-11 15:25:00,2.84647,2.84689,2.84461,2.84461,8000000.0
2007-04-11 15:26:00,2.8447,2.84613,2.84278,2.846,7750000.0
2007-04-11 15:27:00,2.84574,2.84754,2.84467,2.84616,6750000.0
2007-04-11 15:28:00,2.84126,2.84766,2.84126,2.84766,8130000.0
2007-04-11 15:29:00,2.84144,2.84721,2.84144,2.84708,5630000.0
2007-04-11 15:30:00,2.84714,2.84734,2.84385,2.8462,6750000.0
2007-04-11 15:31:00,2.84738,2.84793,2.84533,2.84533,8750000.0
2007-04-11 15:32:00,2.84655,2.84721,2.84304,2.84651,10880000.0
2007-04-11 15:33:00,2.84102,2.84675,2.84102,2.84612,7000000.0
2007-04-11 15:34:00,2.84419,2.84753,2.84331,2.84619,9260000.0
2007-04-11 15:35:00,2.8471,2.8473,2.84254,2.84597,8380000.0
2007-04-11 15:36:00,2.8467,2.84755,2.84258,2.84582,11000000.0
2007-04-11 15:37:00,2.84826,2.84826,2.84509,2.84665,6750000.0
2007-04-11 15:38:00,2.84388,2.84649,2.84026,2.84381,13010000.0
2007-04-11 15:39:00,2.84561,2.84701,2.84284,2.84513,7260000.0
2007-04-11 15:40:00,2.84593,2.84687,2.83943,2.84682,7500000.0
2007-04-11 15:41:00,2.84312,2.84655,2.84289,2.84289,9000000.0
2007-04-11 15:42:00,2.84613,2.84651,2.84406,2.84531,6250000.0
2007-04-11 15:43:00,2.84384,2.84557,2.84062,2.84557,5750000.0
2007-04-11 15:44:00,2.84502,2.84655,2.84401,2.84579,7130000.0
2007-04-11 15:45:00,2.8459,2.84612,2.84276,2.84276,7000000.0
2007-04-11 15:46:00,2.84569,2.84633,2.8423,2.84496,14750000.0
2007-04-11 15:47:00,2.84612,2.84652,2.84258,2.84258,9500000.0
2007-04-11 15:48:00,2.84556,2.84616,2.84403,2.84615,9000000.0
2007-04-11 15:49:00,2.84628,2.84628,2.83796,2.84585,9000000.0
2007-04-11 15:50:00,2.84469,2.84709,2.84212,2.84709,7010000.0
2007-04-11 15:51:00,2.84665,2.84733,2.84088,2.84088,8880000.0
2007-04-11 15:52:00,2.84489,2.84742,2.84283,2.84679,7000000.0
2007-04-11 15:53:00,2.84611,2.84666,2.84279,2.84558,9380000.0
2007-04-11 15:54:00,2.84654,2.84708,2.83995,2.84673,8250000.0
2007-04-11 15:55:00,2.84711,2.8475,2.84152,2.8475,6500000.0
2007-04-11 15:56:00,2.8433,2.84669,2.8433,2.84669,6250000.0
2007-04-11 15:57:00,2.84694,2.84803,2.84231,2.84803,8880000.0
2007-04-11 15:58:00,2.84496,2.84767,2.84417,2.84459,8250000.0
2007-04-11 15:59:00,2.84586,2.84702,2.84416,2.84544,8130000.0
2007-04-11 16:00:00,2.84524,2.84688,2.84282,2.84561,8500000.0
2007-04-11 16:01:00,2.84615,2.84723,2.84313,2.84589,11000000.0
2007-04-11 16:02:00,2.84618,2.8477,2.84197,2.84197,7130000.0
2007-04-11 16:03:00,2.84622,2.84781,2.84555,2.84731,8630000.0
2007-04-11 16:04:00,2.84506,2.84702,2.84328,2.84615,7000000.0
2007-04-11 16:05:00,2.84434,2.8473,2.84115,2.8473,9250000.0
2007-04-11 16:06:00,2.84644,2.84732,2.84504,2.84689,8250000.0
2007-04-11 16:07:00,2.84546,2.84794,2.84491,2.84794,7880000.0
2007-04-11 16:08:00,2.84546,2.84719,2.84324,2.84629,5750000.0
2007-04-11 16:09:00,2.84563,2.84675,2.84323,2.84659,7750000.0
2007-04-11 16:10:00,2.84436,2.84672,2.84232,2.84437,10880000.0
2007-04-11 16:11:00,2.84639,2.84675,2.84248,2.84675,9500000.0
2007-04-11 16:12:00,2.8467,2.84916,2.84378,2.8454,8130000.0
2007-04-11 16:13:00,2.84577,2.84655,2.84408,2.84464,4510000.0
2007-04-11 16:14:00,2.84415,2.8463,2.84344,2.84344,7260000.0
2007-04-11 16:15:00,2.84356,2.84638,2.84319,2.84421,7000000.0
2007-04-11 16:16:00,2.84663,2.84663,2.84216,2.84216,10380000.0
2007-04-11 16:17:00,2.84657,2.84657,2.84054,2.84054,8000000.0
2007-04-11 16:18:00,2.84741,2.84741,2.84348,2.84348,8500000.0
2007-04-11 16:19:00,2.84671,2.84671,2.83982,2.84484,9750000.0
2007-04-11 16:20:00,2.84509,2.84575,2.84231,2.8445,5380000.0
2007-04-11 16:21:00,2.84513,2.84528,2.8395,2.84519,8750000.0
2007-04-11 16:22:00,2.84583,2.84583,2.8421,2.84321,6130000.0
2007-04-11 16:23:00,2.84439,2.84568,2.84069,2.84292,8750000.0
2007-04-11 16:24:00,2.84281,2.84438,2.83916,2.84421,12000000.0
2007-04-11 16:25:00,2.84476,2.84574,2.84202,2.84541,9500000.0
2007-04-11 16:26:00,2.8456,2.84586,2.8421,2.84411,13010000.0
2007-04-11 16:27:00,2.84598,2.84598,2.84123,2.84306,6880000.0
2007-04-11 16:28:00,2.84545,2.84593,2.84063,2.84375,7000000.0
2007-04-11 16:29:00,2.84525,2.84525,2.83975,2.8433,5750000.0
2007-04-11 16:30:00,2.84499,2.84644,2.83974,2.84644,5130000.0
2007-04-11 16:31:00,2.84393,2.84598,2.84273,2.84308,10250000.0
2007-04-11 16:32:00,2.84622,2.84622,2.84152,2.84372,7250000.0
2007-04-11 16:33:00,2.84621,2.84621,2.84208,2.8457,10380000.0
2007-04-11 16:34:00,2.84518,2.8455,2.83923,2.8408,9260000.0
2007-04-11 16:35:00,2.84457,2.8464,2.84259,2.8464,6500000.0
2007-04-11 16:36:00,2.84509,2.84565,2.84062,2.84534,6250000.0
2007-04-11 16:37:00,2.8424,2.8457,2.8421,2.8428,6380000.0
2007-04-11 16:38:00,2.84578,2.84663,2.84059,2.84663,11380000.0
2007-04-11 16:39:00,2.84547,2.84692,2.84211,2.84671,6250000.0
2007-04-11 16:40:00,2.84246,2.84779,2.84129,2.84475,8510000.0
2007-04-11 16:41:00,2.84663,2.84663,2.84173,2.84549,8250000.0
2007-04-11 16:42:00,2.84455,2.84634,2.83975,2.84511,7750000.0
2007-04-11 16:43:00,2.84319,2.84522,2.84286,2.84511,5500000.0
2007-04-11 16:44:00,2.8447,2.84588,2.8429,2.8429,10630000.0
2007-04-11 16:45:00,2.84293,2.84497,2.83931,2.84483,7000000.0
2007-04-11 16:46:00,2.84401,2.84642,2.84144,2.84642,14750000.0
2007-04-11 16:47:00,2.84326,2.84559,2.8415,2.84527,5500000.0
2007-04-11 16:48:00,2.84303,2.84624,2.83951,2.84624,6750000.0
2007-04-11 16:49:00,2.84502,2.84553,2.84178,2.84491,9010000.0
2007-04-11 16:50:00,2.84613,2.84613,2.839,2.84501,9130000.0
2007-04-11 16:51:00,2.84566,2.84606,2.84091,2.84555,5750000.0
2007-04-11 16:52:00,2.8389,2.84585,2.8389,2.84544,6130000.0
2007-04-11 16:53:00,2.84606,2.84606,2.84241,2.84387,6000000.0
2007-04-11 16:54:00,2.84642,2.84897,2.84057,2.84272,13500000.0
2007-04-11 16:55:00,2.84602,2.84602,2.84018,2.84018,8750000.0
2007-04-11 16:56:00,2.84538,2.8456,2.8429,2.84538,7500000.0
2007-04-11 16:57:00,2.84292,2.84364,2.84232,2.84364,9000000.0
2007-04-11 16:58:00,2.84157,2.8432,2.83895,2.84289,11750000.0
2007-04-11 16:59:00,2.84159,2.84473,2.84107,2.84252,11500000.0
2007-04-11 17:00:00,2.84328,2.84423,2.84027,2.84418,7630000.0
2007-04-11 17:01:00,2.84518,2.84622,2.83881,2.845,7500000.0
2007-04-11 17:02:00,2.84339,2.84534,2.84123,2.84123,5880000.0
2007-04-11 17:03:00,2.8451,2.84632,2.84127,2.84335,11880000.0
2007-04-11 17:04:00,2.84346,2.84422,2.84233,2.84414,6000000.0
2007-04-11 17:05:00,2.84361,2.84505,2.83964,2.84271,7250000.0
2007-04-11 17:06:00,2.84479,2.8449,2.84225,2.84332,7130000.0
2007-04-11 17:07:00,2.84537,2.84537,2.84134,2.84307,17880000.0
2007-04-11 17:08:00,2.84182,2.84542,2.84182,2.84229,7880000.0
2007-04-11 17:09:00,2.84593,2.84596,2.84377,2.8454,6250000.0
2007-04-11 17:10:00,2.84046,2.84608,2.84046,2.84608,8000000.0
2007-04-11 17:11:00,2.84344,2.84459,2.84169,2.84359,5750000.0
2007-04-11 17:12:00,2.84555,2.84679,2.84123,2.84217,9630000.0
2007-04-11 17:13:00,2.84331,2.84639,2.8424,2.84324,10250000.0
2007-04-11 17:14:00,2.84383,2.84655,2.84139,2.84395,9000000.0
2007-04-11 17:15:00,2.84046,2.8463,2.84046,2.84594,11510000.0
2007-04-11 17:16:00,2.84678,2.84682,2.84193,2.84193,8500000.0
2007-04-11 17:17:00,2.84344,2.84638,2.84344,2.84627,11630000.0
2007-04-11 17:18:00,2.84422,2.84694,2.84327,2.84425,9000000.0
2007-04-11 17:19:00,2.84714,2.84714,2.84524,2.84544,5500000.0
2007-04-11 17:20:00,2.84525,2.84525,2.83796,2.84235,7750000.0
2007-04-11 17:21:00,2.84335,2.84726,2.84202,2.84726,5500000.0
2007-04-11 17:22:00,2.84722,2.84722,2.84224,2.8442,9750000.0
2007-04-11 17:23:00,2.84614,2.84658,2.84168,2.84568,14000000.0
2007-04-11 17:24:00,2.84357,2.84634,2.84093,2.84448,6630000.0
2007-04-11 17:25:00,2.84599,2.84618,2.8416,2.84327,11130000.0
2007-04-11 17:26:00,2.84512,2.84721,2.84239,2.84654,10000000.0
2007-04-11 17:27:00,2.84626,2.84678,2.84475,2.84636,6500000.0
2007-04-11 17:28:00,2.84626,2.84626,2.84011,2.84622,8250000.0
2007-04-11 17:29:00,2.84638,2.84638,2.84198,2.84392,10000000.0
2007-04-11 17:30:00,2.84635,2.84723,2.84479,2.84723,7750000.0
2007-04-11 17:31:00,2.84606,2.84606,2.84127,2.84127,8500000.0
2007-04-11 17:32:00,2.84197,2.84595,2.84197,2.84515,10500000.0
2007-04-11 17:33:00,2.84596,2.84639,2.84274,2.84526,13510000.0
2007-04-11 17:34:00,2.8447,2.84705,2.84104,2.84374,5750000.0
2007-04-11 17:35:00,2.84227,2.84653,2.84196,2.84612,8130000.0
2007-04-11 17:36:00,2.84582,2.84706,2.84229,2.84706,8500000.0
2007-04-11 17:37:00,2.84648,2.84683,2.84202,2.84572,10380000.0
2007-04-11 17:38:00,2.8453,2.84736,2.84107,2.84736,13630000.0
2007-04-11 17:39:00,2.8461,2.8461,2.84269,2.84581,6500000.0
2007-04-11 17:40:00,2.84646,2.84657,2.84189,2.84189,8130000.0
2007-04-11 17:41:00,2.84706,2.84706,2.84346,2.84704,9500000.0
2007-04-11 17:42:00,2.84705,2.84711,2.84445,2.84445,10130000.0
2007-04-11 17:43:00,2.84638,2.84688,2.84283,2.84392,6500000.0
2007-04-11 17:44:00,2.84548,2.84708,2.84499,2.84708,8750000.0
2007-04-11 17:45:00,2.84624,2.84764,2.84459,2.84752,8880000.0
2007-04-11 17:46:00,2.84528,2.84721,2.84153,2.84153,12250000.0
2007-04-11 17:47:00,2.8479,2.8479,2.84231,2.84555,8880000.0
2007-04-11 17:48:00,2.84683,2.84695,2.84273,2.84487,6250000.0
2007-04-11 17:49:00,2.84408,2.84784,2.84212,2.84715,10500000.0
2007-04-11 17:50:00,2.84667,2.84667,2.84135,2.84397,8500000.0
2007-04-11 17:51:00,2.84731,2.84749,2.84282,2.84282,8250000.0
2007-04-11 17:52:00,2.8475,2.8475,2.84529,2.84679,5500000.0
2007-04-11 17:53:00,2.84672,2.84672,2.84025,2.84589,10380000.0
2007-04-11 17:54:00,2.84494,2.84683,2.8409,2.84683,8260000.0
2007-04-11 17:55:00,2.84641,2.84643,2.84305,2.84305,7750000.0
2007-04-11 17:56:00,2.8467,2.84762,2.84366,2.84721,10750000.0
2007-04-11 17:57:00,2.8431,2.84731,2.84289,2.84483,7250000.0
2007-04-11 17:58:00,2.84701,2.84707,2.84506,2.84707,5500000.0
2007-04-11 17:59:00,2.84726,2.84726,2.84344,2.84647,8000000.0
2007-04-11 18:00:00,2.84679,2.84738,2.84492,2.84738,8630000.0
2007-04-11 18:02:00,2.84446,2.84736,2.84411,2.84736,11000000.0
2007-04-11 18:03:00,2.84766,2.84766,2.84444,2.84747,5250000.0
2007-04-11 18:04:00,2.84867,2.84867,2.84369,2.84803,11250000.0
2007-04-11 18:05:00,2.8482,2.84851,2.8448,2.8448,8250000.0
2007-04-11 18:06:00,2.84793,2.84793,2.8449,2.84722,8500000.0
2007-04-11 18:07:00,2.84732,2.84838,2.84546,2.8465,7880000.0
2007-04-11 18:08:00,2.84808,2.84808,2.84276,2.84554,9000000.0
2007-04-11 18:09:00,2.84722,2.84722,2.84277,2.84277,8500000.0
2007-04-11 18:10:00,2.84628,2.84862,2.84608,2.84608,10750000.0
2007-04-11 18:11:00,2.84585,2.84769,2.84385,2.84769,7250000.0
2007-04-11 18:12:00,2.84585,2.84878,2.84461,2.84781,4880000.0
2007-04-11 18:13:00,2.84912,2.84912,2.84033,2.84446,10250000.0
2007-04-11 18:14:00,2.84877,2.84877,2.84633,2.84835,13630000.0
2007-04-11 18:15:00,2.84547,2.84826,2.8431,2.84754,6250000.0
2007-04-11 18:16:00,2.84529,2.84913,2.84349,2.84544,8500000.0
2007-04-11 18:17:00,2.84793,2.84855,2.84261,2.84637,15760000.0
2007-04-11 18:18:00,2.84813,2.84813,2.84145,2.84718,14250000.0
2007-04-11 18:19:00,2.84731,2.84782,2.84247,2.84247,7750000.0
2007-04-11 18:20:00,2.84582,2.84761,2.84244,2.84244,8500000.0
2007-04-11 18:21:00,2.8464,2.84765,2.84134,2.84691,5130000.0
2007-04-11 18:22:00,2.8429,2.84815,2.84214,2.84214,10880000.0
2007-04-11 18:23:00,2.8479,2.84833,2.84547,2.84644,8250000.0
2007-04-11 18:24:00,2.84545,2.84697,2.84324,2.84697,7250000.0
2007-04-11 18:25:00,2.84526,2.84705,2.84458,2.84705,6380000.0
2007-04-11 18:26:00,2.84602,2.84817,2.84254,2.84555,7380000.0
2007-04-11 18:27:00,2.84544,2.8469,2.84165,2.8469,9380000.0
2007-04-11 18:28:00,2.84766,2.84771,2.8444,2.84478,6880000.0
2007-04-11 18:29:00,2.84736,2.84811,2.84451,2.84761,5500000.0
2007-04-11 18:30:00,2.84762,2.84762,2.84289,2.84666,15260000.0
2007-04-11 18:31:00,2.84128,2.84193,2.83728,2.84193,11130000.0
2007-04-11 18:32:00,2.84488,2.8501,2.84431,2.84647,12500000.0
2007-04-11 18:33:00,2.84773,2.84773,2.84217,2.84504,6130000.0
2007-04-11 18:34:00,2.84824,2.8483,2.84356,2.84356,12000000.0
2007-04-11 18:35:00,2.84607,2.84705,2.84169,2.84705,11750000.0
2007-04-11 18:36:00,2.84813,2.84813,2.84488,2.84727,5510000.0
2007-04-11 18:37:00,2.84868,2.84889,2.84369,2.84577,7250000.0
2007-04-11 18:38:00,2.84565,2.84818,2.84565,2.84789,5250000.0
2007-04-11 18:39:00,2.84786,2.84806,2.84588,2.84764,5510000.0
2007-04-11 18:40:00,2.8477,2.84803,2.84316,2.84536,5500000.0
2007-04-11 18:41:00,2.84027,2.84803,2.84027,2.84777,7880000.0
2007-04-11 18:42:00,2.84555,2.84821,2.84541,2.84821,10880000.0
2007-04-11 18:43:00,2.84742,2.84825,2.84564,2.84825,6130000.0
2007-04-11 18:46:00,2.84438,2.84786,2.84122,2.84646,7260000.0
2007-04-11 18:47:00,2.84696,2.84911,2.84526,2.84898,8500000.0
2007-04-11 18:48:00,2.8446,2.84822,2.84264,2.84822,9250000.0
2007-04-11 18:49:00,2.84893,2.84893,2.84702,2.84773,7750000.0
2007-04-11 18:50:00,2.84837,2.84873,2.8429,2.8429,8380000.0
2007-04-11 18:51:00,2.84931,2.84931,2.8467,2.84686,6750000.0
2007-04-11 18:52:00,2.84564,2.84857,2.8441,2.84744,12630000.0
2007-04-11 18:53:00,2.84806,2.84828,2.8434,2.84828,7750000.0
2007-04-11 18:54:00,2.84972,2.84972,2.84806,2.84806,5000000.0
2007-04-11 18:55:00,2.84919,2.84929,2.84847,2.84881,4250000.0
2007-04-11 18:56:00,2.85004,2.85004,2.84339,2.84731,7500000.0
2007-04-11 18:57:00,2.84716,2.84792,2.84304,2.8462,8750000.0
2007-04-11 18:58:00,2.8457,2.84842,2.84263,2.84325,12500000.0
2007-04-11 18:59:00,2.84562,2.84827,2.84319,2.84827,7750000.0
2007-04-11 19:00:00,2.84728,2.84754,2.84161,2.84754,11880000.0
2007-04-11 19:01:00,2.84587,2.84741,2.84337,2.84741,11630000.0
2007-04-11 19:02:00,2.84693,2.84693,2.83917,2.83917,14630000.0
2007-04-11 19:03:00,2.8458,2.8458,2.8437,2.84519,7750000.0
2007-04-11 19:04:00,2.84498,2.84512,2.84188,2.8442,9000000.0
2007-04-11 19:05:00,2.84484,2.84517,2.84145,2.84214,5880000.0
2007-04-11 19:06:00,2.84557,2.84557,2.84183,2.84244,6000000.0
2007-04-11 19:07:00,2.8418,2.84422,2.8401,2.8401,10250000.0
2007-04-11 19:08:00,2.84452,2.84452,2.8398,2.84307,8000000.0
2007-04-11 19:09:00,2.84179,2.84303,2.83992,2.8415,5630000.0
2007-04-11 19:10:00,2.84256,2.84317,2.83904,2.84317,10260000.0
2007-04-11 19:11:00,2.84379,2.844,2.83965,2.844,16630000.0
2007-04-11 19:12:00,2.84146,2.84381,2.84146,2.84381,5250000.0
2007-04-11 19:13:00,2.84251,2.84374,2.84096,2.84261,6000000.0
2007-04-11 19:14:00,2.84535,2.84535,2.84147,2.84204,7630000.0
2007-04-11 19:15:00,2.84251,2.84303,2.8386,2.83864,6000000.0
2007-04-11 19:16:00,2.84105,2.84377,2.83867,2.84044,8000000.0
2007-04-11 19:17:00,2.84222,2.84314,2.838,2.84143,7750000.0
2007-04-11 19:18:00,2.8438,2.8438,2.83833,2.84317,12750000.0
2007-04-11 19:19:00,2.8413,2.84337,2.83947,2.83947,8000000.0
2007-04-11 19:20:00,2.84185,2.84421,2.84072,2.84421,10500000.0
2007-04-11 19:21:00,2.84105,2.84354,2.8383,2.84316,8250000.0
2007-04-11 19:22:00,2.83999,2.84362,2.83949,2.84362,10000000.0
2007-04-11 19:23:00,2.83878,2.84062,2.83703,2.84045,7880000.0
2007-04-11 19:24:00,2.84187,2.84325,2.83838,2.84054,8250000.0
2007-04-11 19:25:00,2.8436,2.84447,2.8392,2.84447,7750000.0
2007-04-11 19:26:00,2.84102,2.84355,2.84102,2.84329,5380000.0
2007-04-11 19:27:00,2.84027,2.84219,2.83817,2.84145,8760000.0
2007-04-11 19:28:00,2.84352,2.84352,2.83854,2.84137,9000000.0
2007-04-11 19:29:00,2.83964,2.84466,2.83964,2.84466,9000000.0
2007-04-11 19:30:00,2.84027,2.84445,2.84027,2.84445,5500000.0
2007-04-11 19:31:00,2.84186,2.84478,2.8414,2.84478,7500000.0
2007-04-11 19:32:00,2.84292,2.84371,2.84144,2.8424,9130000.0
2007-04-11 19:33:00,2.84448,2.84448,2.83883,2.84192,8630000.0
2007-04-11 19:34:00,2.8416,2.8435,2.83858,2.84094,10750000.0
2007-04-11 19:35:00,2.83783,2.8461,2.83783,2.84269,10000000.0
2007-04-11 19:36:00,2.84253,2.84367,2.83895,2.84115,7380000.0
2007-04-11 19:37:00,2.83929,2.84559,2.83929,2.84219,11500000.0
2007-04-11 19:38:00,2.84126,2.84462,2.84126,2.84277,7010000.0
2007-04-11 19:39:00,2.8386,2.84394,2.8386,2.84074,7630000.0
2007-04-11 19:40:00,2.83938,2.84391,2.83938,2.84239,4250000.0
2007-04-11 19:41:00,2.84253,2.84356,2.83966,2.84197,10750000.0
2007-04-11 19:42:00,2.84452,2.84452,2.84168,2.84407,8000000.0
2007-04-11 19:43:00,2.84426,2.84426,2.83986,2.83986,11750000.0
2007-04-11 19:44:00,2.84272,2.84451,2.84112,2.84192,5500000.0
2007-04-11 19:45:00,2.84242,2.8439,2.84041,2.8439,8880000.0
2007-04-11 19:46:00,2.84103,2.84384,2.84041,2.84384,8750000.0
2007-04-11 19:47:00,2.84339,2.84344,2.84045,2.84169,6130000.0
2007-04-11 19:48:00,2.84179,2.8445,2.84041,2.84225,6630000.0
2007-04-11 19:49:00,2.84298,2.84522,2.84277,2.84461,7130000.0
2007-04-11 19:50:00,2.84122,2.84312,2.83743,2.84186,5750000.0
2007-04-11 19:51:00,2.84373,2.84401,2.83848,2.83949,8380000.0
2007-04-11 19:54:00,2.84398,2.84398,2.84012,2.84352,5380000.0
2007-04-11 19:55:00,2.84101,2.84331,2.83932,2.84134,12380000.0
2007-04-11 19:57:00,2.84183,2.84462,2.83662,2.8388,8880000.0
2007-04-11 19:58:00,2.8413,2.84415,2.8405,2.8405,6500000.0
2007-04-11 19:59:00,2.84192,2.8433,2.83937,2.84245,5500000.0
2007-04-11 20:00:00,2.84273,2.84556,2.84273,2.84496,11630000.0
2007-04-11 20:01:00,2.84623,2.84623,2.84075,2.84401,8500000.0
2007-04-11 20:02:00,2.84252,2.84416,2.84014,2.84175,8000000.0
2007-04-11 20:03:00,2.84219,2.84488,2.8403,2.84488,11500000.0
2007-04-11 20:04:00,2.84257,2.84729,2.84139,2.84729,13500000.0
2007-04-11 20:05:00,2.84195,2.84587,2.84195,2.84439,6250000.0
2007-04-11 20:06:00,2.84361,2.84685,2.84342,2.84505,10750000.0
2007-04-11 20:07:00,2.84639,2.84639,2.84179,2.84317,6250000.0
2007-04-11 20:08:00,2.84486,2.84775,2.84178,2.84284,11250000.0
2007-04-11 20:09:00,2.84218,2.84747,2.84218,2.84655,7750000.0
2007-04-11 20:10:00,2.84969,2.84971,2.84546,2.84825,10500000.0
2007-04-11 20:11:00,2.84715,2.84967,2.8433,2.84714,10000000.0
2007-04-11 20:12:00,2.85096,2.85096,2.84758,2.84758,5750000.0
2007-04-11 20:13:00,2.84816,2.85085,2.84691,2.84691,8750000.0
2007-04-11 20:14:00,2.84726,2.8502,2.84618,2.84811,4750000.0
2007-04-11 20:15:00,2.8488,2.8488,2.84291,2.84425,6250000.0
2007-04-11 20:16:00,2.84601,2.84882,2.84546,2.84882,6750000.0
2007-04-11 20:17:00,2.84694,2.84949,2.84564,2.8488,12500000.0
2007-04-11 20:18:00,2.84454,2.84884,2.84371,2.84371,9000000.0
2007-04-11 20:19:00,2.84868,2.84868,2.8461,2.84623,5250000.0
2007-04-11 20:20:00,2.84955,2.85041,2.84707,2.8504,8750000.0
2007-04-11 20:21:00,2.84755,2.85034,2.84508,2.85034,8500000.0
2007-04-11 20:22:00,2.84781,2.85046,2.84618,2.85037,10000000.0
2007-04-11 20:23:00,2.84962,2.85125,2.84931,2.85125,6000000.0
2007-04-11 20:24:00,2.84774,2.8504,2.84414,2.8504,7750000.0
2007-04-11 20:25:00,2.84769,2.85109,2.84769,2.85109,9250000.0
2007-04-11 20:26:00,2.84797,2.85053,2.84673,2.85043,7250000.0
2007-04-11 20:27:00,2.84495,2.84922,2.84495,2.84823,5630000.0
2007-04-11 20:28:00,2.84567,2.85114,2.84567,2.84836,10750000.0
2007-04-11 20:29:00,2.84865,2.85042,2.84381,2.85042,8500000.0
2007-04-11 20:30:00,2.8494,2.8494,2.84556,2.84583,7500000.0
2007-04-11 20:31:00,2.84519,2.85006,2.84404,2.85006,11130000.0
2007-04-11 20:32:00,2.85055,2.85131,2.84568,2.84568,5250000.0
2007-04-11 20:33:00,2.84787,2.84874,2.84522,2.84721,6630000.0
2007-04-11 20:34:00,2.84605,2.84856,2.84223,2.84616,8750000.0
2007-04-11 20:35:00,2.8463,2.84874,2.84406,2.84707,8000000.0
2007-04-11 20:36:00,2.84932,2.84932,2.84367,2.84696,9630000.0
2007-04-11 20:37:00,2.84845,2.84931,2.8448,2.84869,7500000.0
2007-04-11 20:38:00,2.84621,2.84818,2.84621,2.84648,5250000.0
2007-04-11 20:39:00,2.84851,2.84851,2.84259,2.84707,9250000.0
2007-04-11 20:40:00,2.84627,2.8478,2.84584,2.8476,8750000.0
2007-04-11 20:41:00,2.84567,2.84783,2.84361,2.84427,7130000.0
2007-04-11 20:42:00,2.84771,2.84771,2.84329,2.84605,6630000.0
2007-04-11 20:43:00,2.84522,2.8469,2.8452,2.8469,6500000.0
2007-04-11 20:44:00,2.84432,2.8475,2.8435,2.84727,7750000.0
2007-04-11 20:45:00,2.84696,2.84696,2.84355,2.84526,9500000.0
2007-04-11 20:46:00,2.8458,2.8458,2.84218,2.84544,6750000.0
2007-04-11 20:47:00,2.84762,2.84762,2.84377,2.84749,8500000.0
2007-04-11 20:48:00,2.84631,2.84787,2.84398,2.84662,11500000.0
2007-04-11 20:49:00,2.84551,2.84551,2.84289,2.84502,7500000.0
2007-04-11 20:50:00,2.84838,2.84838,2.84678,2.84678,6250000.0
2007-04-11 20:51:00,2.84802,2.84881,2.84601,2.84743,9130000.0
2007-04-11 20:52:00,2.84778,2.84935,2.84622,2.84739,8750000.0
2007-04-11 20:53:00,2.84838,2.84931,2.84575,2.84846,8250000.0
2007-04-11 20:54:00,2.84454,2.84532,2.84348,2.84427,7000000.0
2007-04-11 20:55:00,2.84867,2.84938,2.84748,2.84806,6250000.0
2007-04-11 20:56:00,2.8497,2.8497,2.84599,2.84761,5130000.0
2007-04-11 20:57:00,2.84802,2.85008,2.84674,2.8476,7750000.0
2007-04-11 20:58:00,2.84577,2.84946,2.84577,2.84942,4880000.0
2007-04-11 20:59:00,2.84279,2.84688,2.84279,2.84661,8500000.0
2007-04-11 21:00:00,2.847,2.84978,2.84588,2.8472,16380000.0
2007-04-11 21:01:00,2.84968,2.85041,2.84649,2.8503,16500000.0
2007-04-11 21:02:00,2.84409,2.84842,2.84409,2.84561,4750000.0
2007-04-11 21:03:00,2.8479,2.84951,2.84565,2.84697,8250000.0
2007-04-11 21:04:00,2.84971,2.84971,2.84508,2.8454,8250000.0
2007-04-11 21:05:00,2.84685,2.84979,2.84536,2.84716,8500000.0
2007-04-11 21:07:00,2.84565,2.8503,2.84532,2.8503,23130000.0
2007-04-11 21:08:00,2.84773,2.85003,2.84547,2.85003,12750000.0
2007-04-11 21:09:00,2.84759,2.84862,2.8449,2.8449,7000000.0
2007-04-11 21:10:00,2.84663,2.8469,2.84663,2.8469,1750000.0
2007-04-11 21:11:00,2.84736,2.84949,2.84736,2.84949,9630000.0
2007-04-11 21:12:00,2.84565,2.84914,2.84565,2.84699,5250000.0
2007-04-11 21:13:00,2.84708,2.85073,2.84708,2.8489,11880000.0
2007-04-11 21:14:00,2.84835,2.84974,2.84668,2.84668,6380000.0
2007-04-11 21:17:00,2.84739,2.8498,2.84603,2.84841,7000000.0
2007-04-11 21:18:00,2.84741,2.8508,2.84442,2.84442,5250000.0
2007-04-11 21:19:00,2.84649,2.84955,2.84403,2.84415,6750000.0
2007-04-11 21:20:00,2.85012,2.85012,2.84516,2.84604,8500000.0
2007-04-11 21:21:00,2.84677,2.8492,2.8453,2.84859,8250000.0
2007-04-11 21:22:00,2.84679,2.84986,2.84296,2.84931,20500000.0
2007-04-11 21:23:00,2.84678,2.84884,2.84336,2.84702,9500000.0
2007-04-11 21:24:00,2.84682,2.84896,2.84394,2.84528,11500000.0
2007-04-11 21:25:00,2.84705,2.84928,2.84451,2.84622,6750000.0
2007-04-11 21:26:00,2.8448,2.84886,2.84428,2.84428,7500000.0
2007-04-11 21:27:00,2.8469,2.84705,2.84517,2.84517,6250000.0
2007-04-11 21:28:00,2.84683,2.84844,2.84458,2.84791,5500000.0
2007-04-11 21:29:00,2.84686,2.84915,2.84465,2.84915,7000000.0
2007-04-11 21:30:00,2.84342,2.84679,2.84322,2.84635,7250000.0
2007-04-11 21:31:00,2.84701,2.84784,2.84356,2.84655,10750000.0
2007-04-11 21:32:00,2.84908,2.84908,2.84384,2.84639,10750000.0
2007-04-11 21:33:00,2.84724,2.8493,2.84349,2.84707,15000000.0
2007-04-11 21:34:00,2.84744,2.84944,2.84571,2.8474,9500000.0
2007-04-11 21:35:00,2.84241,2.84781,2.84241,2.8465,5500000.0
2007-04-11 21:36:00,2.84687,2.84882,2.84687,2.84876,9000000.0
2007-04-11 21:37:00,2.84627,2.84715,2.84546,2.8463,7000000.0
2007-04-11 21:39:00,2.84622,2.84879,2.84415,2.84415,7000000.0
2007-04-11 21:40:00,2.84173,2.84173,2.84173,2.84173,750000.0
2007-04-11 21:41:00,2.84688,2.84952,2.84568,2.84696,11000000.0
2007-04-11 21:42:00,2.84754,2.84934,2.84655,2.84714,10880000.0
2007-04-11 21:43:00,2.84681,2.84899,2.84624,2.84699,9750000.0
2007-04-11 21:45:00,2.84542,2.84914,2.84542,2.84914,4500000.0
2007-04-11 21:46:00,2.84662,2.84952,2.84654,2.84663,8750000.0
2007-04-11 21:47:00,2.84647,2.84878,2.84647,2.84675,8000000.0
2007-04-11 21:48:00,2.84863,2.84863,2.84776,2.84785,6750000.0
2007-04-11 21:49:00,2.84842,2.84842,2.84423,2.84423,14250000.0
2007-04-11 21:50:00,2.84845,2.84845,2.84669,2.8483,6500000.0
2007-04-11 21:51:00,2.84667,2.84986,2.84544,2.84544,5750000.0
2007-04-11 21:54:00,2.84626,2.84822,2.84259,2.84259,7750000.0
2007-04-11 21:55:00,2.84717,2.84846,2.84505,2.84545,6750000.0
2007-04-11 21:56:00,2.8463,2.84906,2.846,2.84653,13250000.0
2007-04-11 21:57:00,2.84941,2.84957,2.84421,2.84624,10500000.0
2007-04-11 22:00:00,2.84824,2.84824,2.84273,2.84815,9750000.0
2007-04-11 22:01:00,2.84919,2.84919,2.84488,2.84836,11500000.0
2007-04-11 22:02:00,2.84865,2.84944,2.84408,2.84944,7500000.0
2007-04-11 22:03:00,2.84711,2.84802,2.84449,2.84556,8500000.0
2007-04-11 22:04:00,2.847,2.84826,2.84363,2.84622,9250000.0
2007-04-11 22:05:00,2.84691,2.84773,2.84594,2.8474,5500000.0
2007-04-11 22:06:00,2.8485,2.84879,2.84517,2.84517,5250000.0
2007-04-11 22:07:00,2.8445,2.84879,2.8445,2.84695,10250000.0
2007-04-11 22:08:00,2.84629,2.84851,2.84435,2.84584,12250000.0
2007-04-11 22:09:00,2.84731,2.84797,2.84533,2.84613,7500000.0
2007-04-11 22:10:00,2.84492,2.84493,2.84208,2.84344,9250000.0
2007-04-11 22:11:00,2.84623,2.84902,2.84411,2.84866,12130000.0
2007-04-11 22:12:00,2.84699,2.8488,2.84431,2.8467,6000000.0
2007-04-11 22:13:00,2.84651,2.84764,2.84298,2.84573,8750000.0
2007-04-11 22:14:00,2.84645,2.84869,2.84433,2.84642,7250000.0
2007-04-11 22:15:00,2.84519,2.8472,2.84388,2.84685,6000000.0
2007-04-11 22:16:00,2.84416,2.84849,2.84416,2.84849,6750000.0
2007-04-11 22:17:00,2.84701,2.84844,2.84677,2.84682,7750000.0
2007-04-11 22:18:00,2.84596,2.84814,2.84403,2.84403,5130000.0
2007-04-11 22:19:00,2.84722,2.84861,2.84635,2.84676,7500000.0
2007-04-11 22:20:00,2.84411,2.84895,2.84411,2.84735,11250000.0
2007-04-11 22:21:00,2.84705,2.84891,2.84603,2.84714,7380000.0
2007-04-11 22:22:00,2.84653,2.84881,2.84606,2.84656,5000000.0
2007-04-11 22:23:00,2.84656,2.84999,2.84437,2.84923,5500000.0
2007-04-11 22:25:00,2.8445,2.8445,2.84262,2.84429,8250000.0
2007-04-11 22:26:00,2.84496,2.84835,2.84298,2.84418,10500000.0
2007-04-11 22:29:00,2.84949,2.84949,2.84644,2.84719,6500000.0
2007-04-11 22:30:00,2.84867,2.84982,2.8456,2.84858,8500000.0
2007-04-11 22:34:00,2.84468,2.84632,2.84468,2.84632,4500000.0
2007-04-11 22:35:00,2.84694,2.84813,2.84157,2.84157,6250000.0
2007-04-11 22:37:00,2.84735,2.8485,2.84563,2.84643,6130000.0
2007-04-11 22:38:00,2.84303,2.84863,2.84303,2.84746,5880000.0
2007-04-11 22:39:00,2.84605,2.84827,2.84495,2.84641,7260000.0
2007-04-11 22:40:00,2.846,2.84643,2.84398,2.84643,8880000.0
2007-04-11 22:42:00,2.84768,2.84869,2.84705,2.84705,6000000.0
2007-04-11 22:43:00,2.84564,2.84825,2.84429,2.84484,14000000.0
2007-04-11 22:44:00,2.84704,2.84808,2.84652,2.84652,7760000.0
2007-04-11 22:45:00,2.84629,2.84824,2.84289,2.84289,11380000.0
2007-04-11 22:46:00,2.84742,2.84857,2.84433,2.84743,8630000.0
2007-04-11 22:47:00,2.84457,2.84763,2.84454,2.84763,6750000.0
2007-04-11 22:48:00,2.84499,2.84772,2.84452,2.84616,18750000.0
2007-04-11 22:49:00,2.84592,2.84592,2.84468,2.84592,4380000.0
2007-04-11 22:50:00,2.84661,2.84806,2.84449,2.84806,10130000.0
2007-04-11 22:51:00,2.84376,2.84577,2.84169,2.84527,12630000.0
2007-04-11 22:52:00,2.84329,2.84794,2.84329,2.84769,4880000.0
2007-04-11 22:53:00,2.84733,2.84791,2.84448,2.84642,5750000.0
2007-04-11 22:54:00,2.84599,2.84785,2.8458,2.84661,10750000.0
2007-04-11 22:55:00,2.84649,2.84786,2.84624,2.84624,7750000.0
2007-04-11 22:56:00,2.84389,2.84805,2.84389,2.8451,13260000.0
2007-04-11 22:57:00,2.84782,2.84782,2.84298,2.84601,8880000.0
2007-04-11 22:58:00,2.84601,2.84854,2.8433,2.84509,11510000.0
2007-04-11 22:59:00,2.84592,2.84793,2.84481,2.84779,8250000.0
2007-04-11 23:00:00,2.84604,2.84803,2.84352,2.84602,19010000.0
2007-04-11 23:01:00,2.84352,2.84503,2.84112,2.84402,13010000.0
2007-04-11 23:03:00,2.84819,2.84867,2.84673,2.84753,4750000.0
2007-04-11 23:04:00,2.84893,2.84893,2.84812,2.84851,7880000.0
2007-04-11 23:05:00,2.84578,2.8478,2.84578,2.84642,7000000.0
2007-04-11 23:06:00,2.84478,2.84643,2.84418,2.84584,11380000.0
2007-04-11 23:07:00,2.84557,2.84632,2.84468,2.84591,5500000.0
2007-04-11 23:08:00,2.84651,2.84891,2.84493,2.84575,5880000.0
2007-04-11 23:09:00,2.84825,2.84825,2.84451,2.84451,3750000.0
2007-04-11 23:10:00,2.84634,2.84703,2.84355,2.84355,9250000.0
2007-04-11 23:11:00,2.84631,2.84702,2.84554,2.84664,6510000.0
2007-04-11 23:12:00,2.84485,2.84816,2.84485,2.84617,9130000.0
2007-04-11 23:13:00,2.84513,2.8485,2.84513,2.84654,5750000.0
2007-04-11 23:14:00,2.8457,2.84776,2.84375,2.84621,7630000.0
2007-04-11 23:16:00,2.84342,2.84661,2.84342,2.84557,5500000.0
2007-04-11 23:18:00,2.84636,2.84851,2.84547,2.84547,7140000.0
2007-04-11 23:21:00,2.84432,2.84432,2.84107,2.84432,3750000.0
2007-04-11 23:22:00,2.84694,2.8481,2.84685,2.8481,4250000.0
2007-04-11 23:23:00,2.84614,2.84769,2.84589,2.84589,4750000.0
2007-04-11 23:24:00,2.84236,2.84697,2.84199,2.845,14250000.0
2007-04-11 23:26:00,2.84694,2.84795,2.8462,2.8462,5880000.0
2007-04-11 23:27:00,2.84626,2.8471,2.84286,2.84672,6000000.0
2007-04-11 23:28:00,2.8473,2.85033,2.84435,2.84435,9250000.0
2007-04-11 23:29:00,2.84623,2.84848,2.84242,2.84692,6750000.0
2007-04-11 23:30:00,2.84879,2.84879,2.84452,2.84611,9500000.0
2007-04-11 23:31:00,2.84876,2.84876,2.84609,2.84621,10750000.0
2007-04-11 23:32:00,2.84406,2.85028,2.84406,2.84694,8500000.0
2007-04-11 23:34:00,2.84665,2.84693,2.84465,2.84605,6260000.0
2007-04-11 23:35:00,2.84644,2.84811,2.84366,2.84611,13880000.0
2007-04-11 23:36:00,2.84607,2.84632,2.84252,2.84571,5880000.0
2007-04-11 23:37:00,2.84835,2.84835,2.84484,2.84514,7250000.0
2007-04-11 23:38:00,2.84851,2.84851,2.84398,2.84408,9760000.0
2007-04-11 23:39:00,2.84398,2.84618,2.84378,2.84618,5250000.0
2007-04-11 23:40:00,2.84517,2.84618,2.84407,2.8455,7000000.0
2007-04-11 23:41:00,2.84535,2.84628,2.84228,2.84396,11500000.0
2007-04-11 23:43:00,2.84574,2.8477,2.84334,2.84419,6750000.0
2007-04-11 23:44:00,2.84569,2.84596,2.84338,2.84596,9380000.0
2007-04-11 23:45:00,2.84488,2.84768,2.84421,2.8463,6000000.0
2007-04-11 23:46:00,2.84855,2.84855,2.84532,2.84638,5880000.0
2007-04-11 23:47:00,2.84618,2.84788,2.84363,2.84466,11140000.0
2007-04-11 23:48:00,2.84294,2.84746,2.84294,2.84656,6250000.0
2007-04-11 23:51:00,2.8407,2.84772,2.8407,2.84517,12000000.0
2007-04-11 23:52:00,2.84582,2.84884,2.84144,2.84499,24000000.0
2007-04-11 23:54:00,2.84813,2.84813,2.84649,2.84679,5500000.0
2007-04-11 23:55:00,2.84577,2.84697,2.84274,2.84274,5500000.0
2007-04-11 23:56:00,2.84517,2.84548,2.84156,2.84156,6750000.0
2007-04-11 23:57:00,2.84525,2.84525,2.84248,2.84418,4500000.0
2007-04-11 23:58:00,2.84618,2.84747,2.84329,2.84329,5000000.0
2007-04-11 23:59:00,2.84526,2.84526,2.84065,2.84065,1500000.0
2007-04-12 00:00:00,2.84552,2.8473,2.84434,2.84559,11750000.0
2007-04-12 00:02:00,2.8434,2.84689,2.83996,2.8442,6500000.0
2007-04-12 00:03:00,2.84736,2.8481,2.84557,2.8481,5250000.0
2007-04-12 00:04:00,2.84276,2.84776,2.84276,2.84358,6000000.0
2007-04-12 00:05:00,2.84857,2.84857,2.84494,2.84582,8500000.0
2007-04-12 00:06:00,2.84852,2.84852,2.84241,2.84569,5750000.0
2007-04-12 00:07:00,2.84247,2.84736,2.84247,2.84661,4000000.0
2007-04-12 00:08:00,2.84266,2.84744,2.84257,2.84294,5250000.0
2007-04-12 00:09:00,2.84765,2.84867,2.84307,2.84867,5500000.0
2007-04-12 00:10:00,2.84589,2.84635,2.84305,2.84597,5500000.0
2007-04-12 00:12:00,2.84739,2.84927,2.84524,2.84579,8250000.0
2007-04-12 00:13:00,2.8463,2.84773,2.84285,2.8444,7000000.0
2007-04-12 00:14:00,2.84585,2.84762,2.84331,2.8475,10000000.0
2007-04-12 00:15:00,2.84624,2.84948,2.84452,2.84452,12250000.0
2007-04-12 00:16:00,2.84459,2.84583,2.84188,2.84547,5000000.0
2007-04-12 00:19:00,2.84525,2.8473,2.84524,2.84657,7250000.0
2007-04-12 00:20:00,2.8466,2.84682,2.84412,2.84412,7250000.0
2007-04-12 00:21:00,2.84695,2.84731,2.84425,2.8469,8000000.0
2007-04-12 00:22:00,2.84402,2.84535,2.84187,2.8423,20750000.0
2007-04-12 00:23:00,2.84375,2.84461,2.84291,2.8439,3250000.0
2007-04-12 00:24:00,2.84471,2.84597,2.84317,2.84317,9750000.0
2007-04-12 00:28:00,2.84317,2.84469,2.84317,2.84446,6750000.0
2007-04-12 00:32:00,2.84304,2.84618,2.84304,2.84593,7500000.0
2007-04-12 00:33:00,2.84506,2.84689,2.84447,2.84526,5880000.0
2007-04-12 00:34:00,2.84503,2.84603,2.84325,2.84325,7250000.0
2007-04-12 00:35:00,2.84482,2.84482,2.84302,2.84378,4500000.0
2007-04-12 00:36:00,2.84374,2.84576,2.84258,2.8451,22000000.0
2007-04-12 00:37:00,2.84332,2.84373,2.84148,2.84228,8750000.0
2007-04-12 00:38:00,2.84556,2.84645,2.84345,2.84345,6750000.0
2007-04-12 00:41:00,2.84453,2.84528,2.84282,2.84282,6250000.0
2007-04-12 00:42:00,2.84639,2.84639,2.84178,2.84216,5130000.0
2007-04-12 00:43:00,2.84101,2.84513,2.84101,2.84137,14000000.0
2007-04-12 00:45:00,2.84517,2.84778,2.84435,2.84613,10250000.0
2007-04-12 00:47:00,2.84282,2.84553,2.84282,2.84471,8500000.0
2007-04-12 00:48:00,2.84384,2.84512,2.84221,2.8447,5750000.0
2007-04-12 00:49:00,2.84126,2.84525,2.84126,2.84525,4750000.0
2007-04-12 00:50:00,2.84272,2.84272,2.84263,2.84263,1500000.0
2007-04-12 00:51:00,2.845,2.84629,2.84442,2.84473,5500000.0
2007-04-12 00:52:00,2.84152,2.84614,2.84152,2.84343,7500000.0
2007-04-12 01:01:00,2.84378,2.8463,2.8389,2.84291,7750000.0
2007-04-12 01:02:00,2.84621,2.84621,2.84209,2.84209,12250000.0
2007-04-12 01:03:00,2.8435,2.84608,2.84214,2.84493,10250000.0
2007-04-12 01:04:00,2.84302,2.84701,2.83976,2.84612,13500000.0
2007-04-12 01:05:00,2.84342,2.84672,2.84299,2.84472,12000000.0
2007-04-12 01:06:00,2.84441,2.84492,2.841,2.841,5500000.0
2007-04-12 01:08:00,2.84232,2.84293,2.83883,2.84293,8250000.0
2007-04-12 01:09:00,2.84488,2.84699,2.84269,2.84699,6250000.0
2007-04-12 01:10:00,2.84263,2.84453,2.84263,2.84288,7000000.0
2007-04-12 01:15:00,2.84629,2.8495,2.84358,2.84358,10500000.0
2007-04-12 01:17:00,2.84574,2.84574,2.84272,2.8444,8250000.0
2007-04-12 01:18:00,2.84562,2.84562,2.84274,2.84328,7750000.0
2007-04-12 01:19:00,2.84619,2.84667,2.84152,2.84667,7250000.0
2007-04-12 01:20:00,2.84515,2.84702,2.84376,2.84702,6750000.0
2007-04-12 01:21:00,2.84463,2.84711,2.84367,2.84477,13500000.0
2007-04-12 01:22:00,2.84515,2.84698,2.84155,2.8453,14750000.0
2007-04-12 01:23:00,2.84447,2.84638,2.84305,2.84456,10500000.0
2007-04-12 01:25:00,2.8431,2.8463,2.84196,2.84542,8500000.0
2007-04-12 01:27:00,2.84443,2.84613,2.84123,2.84477,9750000.0
2007-04-12 01:28:00,2.84502,2.84627,2.84157,2.84403,7500000.0
2007-04-12 01:29:00,2.84268,2.84694,2.84268,2.84495,10000000.0
2007-04-12 01:30:00,2.84428,2.84678,2.84428,2.84678,8500000.0
2007-04-12 01:31:00,2.84458,2.84679,2.84118,2.8448,8500000.0
2007-04-12 01:32:00,2.84455,2.84582,2.84411,2.84495,6250000.0
2007-04-12 01:33:00,2.84508,2.84624,2.84508,2.84525,8000000.0
2007-04-12 01:34:00,2.84381,2.84619,2.84381,2.84412,6000000.0
2007-04-12 01:36:00,2.84176,2.84672,2.84176,2.84482,7500000.0
2007-04-12 01:37:00,2.84354,2.84676,2.84347,2.84568,10500000.0
2007-04-12 01:38:00,2.8458,2.8458,2.84364,2.84408,6250000.0
2007-04-12 01:39:00,2.84486,2.84508,2.84279,2.84402,6250000.0
2007-04-12 01:40:00,2.84349,2.84437,2.84043,2.84372,8750000.0
2007-04-12 01:41:00,2.84485,2.8462,2.84365,2.84577,9000000.0
2007-04-12 01:42:00,2.84522,2.84733,2.84458,2.8454,11000000.0
2007-04-12 01:43:00,2.8442,2.84587,2.8421,2.84587,7500000.0
2007-04-12 01:44:00,2.84546,2.84648,2.84174,2.84312,11500000.0
2007-04-12 01:45:00,2.84332,2.84596,2.84194,2.84436,5250000.0
2007-04-12 01:46:00,2.84278,2.84605,2.84278,2.84605,4500000.0
2007-04-12 01:47:00,2.84263,2.84517,2.84132,2.84263,8500000.0
2007-04-12 01:48:00,2.84507,2.84507,2.84029,2.84392,10000000.0
2007-04-12 01:49:00,2.84504,2.84671,2.84382,2.84535,6500000.0
2007-04-12 01:50:00,2.84602,2.8471,2.84329,2.84525,7250000.0
2007-04-12 01:51:00,2.84573,2.84774,2.84451,2.84451,14250000.0
2007-04-12 01:52:00,2.84467,2.84818,2.8443,2.84466,9000000.0
2007-04-12 01:53:00,2.84541,2.84541,2.84085,2.84191,9000000.0
2007-04-12 01:55:00,2.84458,2.84582,2.84113,2.84113,10000000.0
2007-04-12 01:57:00,2.84466,2.84665,2.84466,2.84531,6000000.0
2007-04-12 02:00:00,2.84673,2.84673,2.84385,2.84385,4250000.0
2007-04-12 02:01:00,2.84486,2.84618,2.84137,2.84618,5500000.0
2007-04-12 02:02:00,2.84328,2.84551,2.84328,2.84357,8880000.0
2007-04-12 02:03:00,2.84531,2.84607,2.84173,2.845,6000000.0
2007-04-12 02:04:00,2.84223,2.84601,2.84223,2.84504,5630000.0
2007-04-12 02:05:00,2.84507,2.8461,2.8429,2.84327,11000000.0
2007-04-12 02:06:00,2.84428,2.84691,2.84395,2.84645,5750000.0
2007-04-12 02:07:00,2.84406,2.84577,2.84107,2.84107,5750000.0
2007-04-12 02:08:00,2.84451,2.84606,2.84184,2.84184,6500000.0
2007-04-12 02:09:00,2.84541,2.8465,2.84271,2.84271,5500000.0
2007-04-12 02:10:00,2.84551,2.84559,2.83933,2.84008,13250000.0
2007-04-12 02:11:00,2.8452,2.84652,2.8424,2.84276,7500000.0
2007-04-12 02:12:00,2.8467,2.84737,2.84333,2.84674,11000000.0
2007-04-12 02:13:00,2.84428,2.84638,2.84202,2.84638,8750000.0
2007-04-12 02:14:00,2.84161,2.8455,2.84161,2.8455,21260000.0
2007-04-12 02:15:00,2.84186,2.84588,2.84093,2.84215,10750000.0
2007-04-12 02:16:00,2.84073,2.84596,2.84073,2.84574,8250000.0
2007-04-12 02:17:00,2.84416,2.8458,2.84381,2.84381,3750000.0
2007-04-12 02:18:00,2.84601,2.84675,2.84325,2.84325,5750000.0
2007-04-12 02:19:00,2.83883,2.84131,2.83883,2.84097,4630000.0
2007-04-12 02:20:00,2.84316,2.84659,2.84303,2.84484,13500000.0
2007-04-12 02:21:00,2.84498,2.84632,2.84248,2.84248,6380000.0
2007-04-12 02:23:00,2.84647,2.84647,2.84464,2.84464,7250000.0
2007-04-12 02:24:00,2.84354,2.84523,2.83998,2.83998,7000000.0
2007-04-12 02:25:00,2.84467,2.84605,2.84109,2.84293,6750000.0
2007-04-12 02:26:00,2.84501,2.84591,2.84217,2.84217,5250000.0
2007-04-12 02:27:00,2.84367,2.848,2.84262,2.8432,9000000.0
2007-04-12 02:28:00,2.84543,2.84716,2.84266,2.84692,12000000.0
2007-04-12 02:29:00,2.84231,2.84243,2.83788,2.8422,10250000.0
2007-04-12 02:30:00,2.84549,2.84655,2.84234,2.84476,10250000.0
2007-04-12 02:31:00,2.84474,2.84662,2.84361,2.84495,7000000.0
2007-04-12 02:32:00,2.84509,2.8465,2.84368,2.8465,8250000.0
2007-04-12 02:34:00,2.84103,2.84513,2.84103,2.84412,5250000.0
2007-04-12 02:35:00,2.84416,2.84416,2.84416,2.84416,750000.0
2007-04-12 02:36:00,2.84699,2.84699,2.84157,2.84504,15000000.0
2007-04-12 02:38:00,2.8454,2.84744,2.84508,2.8451,5500000.0
2007-04-12 02:41:00,2.84704,2.84704,2.84205,2.84613,5500000.0
2007-04-12 02:42:00,2.84366,2.84709,2.84366,2.8454,3750000.0
2007-04-12 02:43:00,2.84564,2.84696,2.84342,2.84342,8750000.0
2007-04-12 02:44:00,2.84674,2.8473,2.84352,2.84636,8750000.0
2007-04-12 02:48:00,2.84396,2.8471,2.84242,2.84399,9500000.0
2007-04-12 02:49:00,2.84493,2.84684,2.84115,2.84684,9250000.0
2007-04-12 02:50:00,2.84513,2.84714,2.84224,2.84714,6750000.0
2007-04-12 02:51:00,2.84688,2.84688,2.84157,2.84512,14000000.0
2007-04-12 02:52:00,2.84529,2.84707,2.84271,2.8436,7500000.0
2007-04-12 02:54:00,2.84538,2.84641,2.84344,2.84462,7750000.0
2007-04-12 02:55:00,2.84468,2.84786,2.84254,2.84755,17130000.0
2007-04-12 02:56:00,2.84491,2.84754,2.84333,2.84586,7630000.0
2007-04-12 02:59:00,2.84013,2.84393,2.84013,2.84393,8000000.0
2007-04-12 03:00:00,2.8457,2.84709,2.84524,2.84709,10250000.0
2007-04-12 03:01:00,2.8475,2.84808,2.84349,2.84349,8250000.0
2007-04-12 03:02:00,2.84547,2.8469,2.84531,2.84531,5500000.0
2007-04-12 03:03:00,2.8473,2.8473,2.84346,2.84662,5500000.0
2007-04-12 03:04:00,2.84389,2.84584,2.84329,2.84386,8500000.0
2007-04-12 03:05:00,2.84481,2.84642,2.84478,2.8455,11250000.0
2007-04-12 03:06:00,2.84492,2.84523,2.84272,2.84492,14630000.0
2007-04-12 03:08:00,2.84532,2.84848,2.84532,2.84703,11250000.0
2007-04-12 03:09:00,2.84565,2.84733,2.84351,2.8468,13500000.0
2007-04-12 03:10:00,2.84243,2.84729,2.84114,2.84729,21140000.0
2007-04-12 03:11:00,2.84554,2.84643,2.84454,2.8459,7750000.0
2007-04-12 03:12:00,2.84503,2.8461,2.84345,2.84535,5500000.0
2007-04-12 03:14:00,2.84734,2.84734,2.84369,2.84495,18750000.0
2007-04-12 03:15:00,2.84651,2.84666,2.84305,2.84666,12000000.0
2007-04-12 03:16:00,2.84542,2.84625,2.84235,2.84336,5880000.0
2007-04-12 03:17:00,2.84371,2.84694,2.84371,2.845,16880000.0
2007-04-12 03:18:00,2.84557,2.84721,2.84265,2.84704,16750000.0
2007-04-12 03:25:00,2.84216,2.84297,2.83903,2.84062,15280000.0
2007-04-12 03:26:00,2.84543,2.84672,2.84209,2.84521,8380000.0
2007-04-12 03:28:00,2.84576,2.84697,2.84311,2.84567,7000000.0
2007-04-12 03:29:00,2.84618,2.84619,2.84413,2.84573,8000000.0
2007-04-12 03:30:00,2.84429,2.84573,2.84248,2.84316,4500000.0
2007-04-12 03:31:00,2.84736,2.84736,2.84609,2.84708,8500000.0
2007-04-12 03:32:00,2.84534,2.846,2.84367,2.84367,5750000.0
2007-04-12 03:33:00,2.84519,2.84629,2.84483,2.84629,7500000.0
2007-04-12 03:34:00,2.84657,2.84714,2.84477,2.84477,6750000.0
2007-04-12 03:35:00,2.84638,2.84656,2.84345,2.84345,4500000.0
2007-04-12 03:36:00,2.84436,2.84436,2.83907,2.84258,8500000.0
2007-04-12 03:37:00,2.8417,2.84444,2.84026,2.84384,6130000.0
2007-04-12 03:38:00,2.84256,2.84425,2.83928,2.84337,8500000.0
2007-04-12 03:39:00,2.84296,2.84413,2.84062,2.84305,9000000.0
2007-04-12 03:40:00,2.84061,2.84387,2.84007,2.84308,8250000.0
2007-04-12 03:41:00,2.84381,2.84381,2.83912,2.84069,7750000.0
2007-04-12 03:42:00,2.83985,2.84115,2.83635,2.84108,7750000.0
2007-04-12 03:43:00,2.83938,2.84155,2.83925,2.84155,10000000.0
2007-04-12 03:44:00,2.83992,2.84165,2.83808,2.83998,7750000.0
2007-04-12 03:45:00,2.84067,2.84232,2.83934,2.84046,10750000.0
2007-04-12 03:46:00,2.83805,2.84163,2.83588,2.83605,8000000.0
2007-04-12 03:47:00,2.84063,2.84302,2.83796,2.83796,7380000.0
2007-04-12 03:48:00,2.83827,2.84073,2.83827,2.83994,9000000.0
2007-04-12 03:49:00,2.83835,2.84356,2.83835,2.84032,8250000.0
2007-04-12 03:50:00,2.8385,2.84084,2.83766,2.84065,7500000.0
2007-04-12 03:51:00,2.84072,2.84347,2.83842,2.84347,9630000.0
2007-04-12 03:52:00,2.83901,2.84209,2.83901,2.84035,6750000.0
2007-04-12 03:53:00,2.84,2.84179,2.84,2.84174,6000000.0
2007-04-12 03:54:00,2.83943,2.84261,2.83943,2.84261,15000000.0
2007-04-12 03:55:00,2.84117,2.84169,2.83997,2.84131,9500000.0
2007-04-12 03:56:00,2.83972,2.84249,2.83891,2.84029,8500000.0
2007-04-12 03:57:00,2.84156,2.84205,2.83823,2.83995,10500000.0
2007-04-12 03:58:00,2.84093,2.84205,2.83842,2.84205,4250000.0
2007-04-12 03:59:00,2.8406,2.8425,2.83802,2.84096,19500000.0
2007-04-12 04:00:00,2.83877,2.84198,2.83874,2.84075,6000000.0
2007-04-12 04:01:00,2.83875,2.84216,2.83745,2.84216,5750000.0
2007-04-12 04:02:00,2.84022,2.84168,2.83908,2.84092,8750000.0
2007-04-12 04:03:00,2.8408,2.84212,2.8376,2.84212,7500000.0
2007-04-12 04:04:00,2.84112,2.84465,2.83994,2.84313,13250000.0
2007-04-12 04:05:00,2.83969,2.83969,2.83597,2.83677,7000000.0
2007-04-12 04:06:00,2.84074,2.84266,2.83883,2.83883,6250000.0
2007-04-12 04:07:00,2.84298,2.84298,2.83755,2.83755,2250000.0
2007-04-12 04:09:00,2.84066,2.84353,2.8404,2.84081,8750000.0
2007-04-12 04:10:00,2.84194,2.84407,2.83971,2.84316,6500000.0
2007-04-12 04:11:00,2.83822,2.8436,2.83808,2.8436,11880000.0
2007-04-12 04:12:00,2.83888,2.84289,2.83888,2.84113,7250000.0
2007-04-12 04:13:00,2.84253,2.84302,2.84066,2.84302,8250000.0
2007-04-12 04:14:00,2.8393,2.84188,2.83824,2.84064,10500000.0
2007-04-12 04:15:00,2.83978,2.84233,2.83978,2.84189,6250000.0
2007-04-12 04:16:00,2.84249,2.84396,2.83923,2.84296,6000000.0
2007-04-12 04:17:00,2.83741,2.84175,2.83741,2.83998,6750000.0
2007-04-12 04:18:00,2.84241,2.84241,2.84154,2.84154,3000000.0
2007-04-12 04:19:00,2.84161,2.84161,2.83615,2.83615,6000000.0
2007-04-12 04:20:00,2.84108,2.84295,2.83658,2.83658,11250000.0
2007-04-12 04:21:00,2.84152,2.84226,2.83822,2.83822,7500000.0
2007-04-12 04:23:00,2.84158,2.84381,2.84003,2.84109,11250000.0
2007-04-12 04:25:00,2.83829,2.83912,2.83492,2.83818,14250000.0
2007-04-12 04:26:00,2.83863,2.84264,2.83843,2.84135,8000000.0
2007-04-12 04:27:00,2.84249,2.84314,2.84161,2.8427,6000000.0
2007-04-12 04:28:00,2.84147,2.84309,2.83962,2.83962,6250000.0
2007-04-12 04:29:00,2.8421,2.84283,2.84097,2.84283,5500000.0
2007-04-12 04:30:00,2.84185,2.84227,2.83744,2.83812,6250000.0
2007-04-12 04:31:00,2.84161,2.8421,2.83954,2.83954,6250000.0
2007-04-12 04:32:00,2.84038,2.84213,2.83703,2.84213,6250000.0
2007-04-12 04:33:00,2.84018,2.84164,2.83846,2.84093,10500000.0
2007-04-12 04:34:00,2.8402,2.84252,2.83978,2.84031,6500000.0
2007-04-12 04:35:00,2.83897,2.84211,2.83832,2.84157,8750000.0
2007-04-12 04:36:00,2.83626,2.84134,2.83626,2.84134,5750000.0
2007-04-12 04:37:00,2.84103,2.84133,2.83915,2.8408,7500000.0
2007-04-12 04:38:00,2.8398,2.84061,2.8398,2.84041,7000000.0
2007-04-12 04:39:00,2.83898,2.84095,2.83898,2.84093,5250000.0
2007-04-12 04:40:00,2.83917,2.84106,2.83798,2.83872,9500000.0
2007-04-12 04:41:00,2.83863,2.83951,2.83491,2.83849,8250000.0
2007-04-12 04:42:00,2.83987,2.84121,2.83902,2.84121,6250000.0
2007-04-12 04:43:00,2.83916,2.84012,2.83741,2.83741,8750000.0
2007-04-12 04:44:00,2.83954,2.84114,2.83954,2.84025,5750000.0
2007-04-12 04:45:00,2.8407,2.8407,2.83854,2.83969,6250000.0
2007-04-12 04:46:00,2.83715,2.84029,2.83715,2.84029,10750000.0
2007-04-12 04:47:00,2.83801,2.84015,2.83778,2.83856,5000000.0
2007-04-12 04:48:00,2.83976,2.83976,2.83792,2.83911,5000000.0
2007-04-12 04:49:00,2.83835,2.84085,2.83783,2.84028,7750000.0
2007-04-12 04:50:00,2.83937,2.84082,2.83937,2.84082,5500000.0
2007-04-12 04:51:00,2.83934,2.84094,2.83852,2.84084,9750000.0
2007-04-12 04:52:00,2.84017,2.84067,2.83702,2.84045,6250000.0
2007-04-12 04:53:00,2.83902,2.8399,2.835,2.83966,8750000.0
2007-04-12 04:54:00,2.84083,2.84105,2.83717,2.8401,7500000.0
2007-04-12 04:55:00,2.83898,2.83995,2.83611,2.8399,6750000.0
2007-04-12 04:56:00,2.83731,2.84018,2.83659,2.83886,7500000.0
2007-04-12 04:57:00,2.83789,2.84024,2.83506,2.84024,5500000.0
2007-04-12 04:58:00,2.83817,2.84034,2.83548,2.84034,12250000.0
2007-04-12 04:59:00,2.83979,2.84068,2.83979,2.84068,1880000.0
2007-04-12 05:00:00,2.84144,2.84156,2.83899,2.83899,10250000.0
2007-04-12 05:01:00,2.83608,2.84027,2.83562,2.83817,9000000.0
2007-04-12 05:02:00,2.84101,2.84101,2.83762,2.83762,9000000.0
2007-04-12 05:03:00,2.83909,2.84184,2.83502,2.84107,10500000.0
2007-04-12 05:04:00,2.84166,2.84182,2.8371,2.8401,8250000.0
2007-04-12 05:05:00,2.83639,2.84126,2.83639,2.83927,9750000.0
2007-04-12 05:06:00,2.83589,2.84056,2.83589,2.84056,15250000.0
2007-04-12 05:07:00,2.83986,2.84317,2.83814,2.83988,18000000.0
2007-04-12 05:08:00,2.8392,2.84038,2.83635,2.83768,7000000.0
2007-04-12 05:10:00,2.83912,2.84095,2.83768,2.8407,16000000.0
2007-04-12 05:11:00,2.83646,2.84057,2.83591,2.84057,10250000.0
2007-04-12 05:12:00,2.83931,2.84133,2.83708,2.83915,14500000.0
2007-04-12 05:13:00,2.83998,2.84091,2.83655,2.83875,5000000.0
2007-04-12 05:14:00,2.83998,2.84065,2.83886,2.83933,5000000.0
2007-04-12 05:15:00,2.8399,2.84088,2.83801,2.83801,4000000.0
2007-04-12 05:16:00,2.83884,2.84072,2.83756,2.83957,15010000.0
2007-04-12 05:17:00,2.84029,2.84124,2.83982,2.84124,5500000.0
2007-04-12 05:18:00,2.84004,2.84144,2.83744,2.84073,10500000.0
2007-04-12 05:19:00,2.83626,2.84189,2.83626,2.8417,6750000.0
2007-04-12 05:20:00,2.83768,2.84153,2.83647,2.83901,7500000.0
2007-04-12 05:21:00,2.83794,2.84064,2.83794,2.84064,6750000.0
2007-04-12 05:22:00,2.83942,2.84142,2.83904,2.84099,7000000.0
2007-04-12 05:23:00,2.83874,2.84106,2.83704,2.84106,5500000.0
2007-04-12 05:24:00,2.83896,2.84035,2.83797,2.83897,5750000.0
2007-04-12 05:25:00,2.83562,2.83943,2.83562,2.83902,7500000.0
2007-04-12 05:26:00,2.83876,2.84194,2.83606,2.84194,8000000.0
2007-04-12 05:27:00,2.84043,2.84161,2.83662,2.83758,10500000.0
2007-04-12 05:28:00,2.8395,2.84114,2.83699,2.84048,4630000.0
2007-04-12 05:29:00,2.84177,2.84315,2.83905,2.84094,5750000.0
2007-04-12 05:30:00,2.83846,2.84158,2.83712,2.83982,8500000.0
2007-04-12 05:31:00,2.83943,2.84149,2.83891,2.83891,10750000.0
2007-04-12 05:32:00,2.84198,2.84198,2.83715,2.83814,11750000.0
2007-04-12 05:33:00,2.84143,2.84182,2.84048,2.84179,7380000.0
2007-04-12 05:36:00,2.8397,2.8411,2.83712,2.83712,9000000.0
2007-04-12 05:39:00,2.84229,2.84229,2.83675,2.83986,5500000.0
2007-04-12 05:41:00,2.83876,2.84172,2.83876,2.83952,9000000.0
2007-04-12 05:42:00,2.84002,2.84186,2.83756,2.84186,7250000.0
2007-04-12 05:43:00,2.84116,2.84322,2.83835,2.83835,9250000.0
2007-04-12 05:44:00,2.83877,2.84298,2.83673,2.83958,18880000.0
2007-04-12 05:45:00,2.84028,2.84206,2.83953,2.83953,3750000.0
2007-04-12 05:46:00,2.83942,2.84087,2.83493,2.84087,7500000.0
2007-04-12 05:47:00,2.83677,2.84135,2.83593,2.83593,7500000.0
2007-04-12 05:48:00,2.83847,2.84136,2.83761,2.83815,10250000.0
2007-04-12 05:51:00,2.84042,2.84103,2.83846,2.84103,10500000.0
2007-04-12 05:52:00,2.83938,2.84068,2.83539,2.83539,8750000.0
2007-04-12 05:53:00,2.84075,2.84075,2.83783,2.84061,9250000.0
2007-04-12 05:54:00,2.83633,2.84103,2.83633,2.84103,5500000.0
2007-04-12 05:55:00,2.83972,2.84151,2.83733,2.84088,6500000.0
2007-04-12 05:56:00,2.83797,2.84143,2.83741,2.84143,8500000.0
2007-04-12 05:57:00,2.84006,2.84039,2.83811,2.84035,7250000.0
2007-04-12 05:58:00,2.84057,2.84138,2.83711,2.83957,9750000.0
2007-04-12 05:59:00,2.83868,2.84011,2.83738,2.83846,9380000.0
2007-04-12 06:00:00,2.83985,2.84122,2.83892,2.84094,6630000.0
2007-04-12 06:01:00,2.83713,2.84007,2.83713,2.83781,7750000.0
2007-04-12 06:02:00,2.83787,2.84191,2.83787,2.84191,9000000.0
2007-04-12 06:03:00,2.83983,2.84199,2.83955,2.83955,9250000.0
2007-04-12 06:04:00,2.83975,2.84191,2.83804,2.83958,7750000.0
2007-04-12 06:05:00,2.84084,2.84084,2.84059,2.84059,1750000.0
2007-04-12 06:06:00,2.83693,2.8408,2.83693,2.8408,7630000.0
2007-04-12 06:07:00,2.83838,2.84166,2.83804,2.84166,7500000.0
2007-04-12 06:08:00,2.84132,2.84198,2.84132,2.84198,1500000.0
2007-04-12 06:09:00,2.83988,2.84118,2.83836,2.84118,8500000.0
2007-04-12 06:10:00,2.84143,2.84162,2.83888,2.83946,12000000.0
2007-04-12 06:11:00,2.83956,2.84132,2.83734,2.83936,11250000.0
2007-04-12 06:12:00,2.83877,2.84123,2.83685,2.84091,9000000.0
2007-04-12 06:13:00,2.83943,2.84091,2.83762,2.84091,6380000.0
2007-04-12 06:14:00,2.83897,2.84097,2.83636,2.83929,6500000.0
2007-04-12 06:15:00,2.83906,2.84071,2.83906,2.84071,6000000.0
2007-04-12 06:16:00,2.83953,2.84145,2.83938,2.83938,8250000.0
2007-04-12 06:17:00,2.83806,2.84127,2.83717,2.84104,11380000.0
2007-04-12 06:18:00,2.83995,2.84227,2.83881,2.84227,8250000.0
2007-04-12 06:19:00,2.84242,2.84265,2.83665,2.83866,6750000.0
2007-04-12 06:20:00,2.83982,2.84218,2.83813,2.84215,10750000.0
2007-04-12 06:21:00,2.83985,2.84244,2.83925,2.84201,12250000.0
2007-04-12 06:22:00,2.83913,2.8419,2.83587,2.8419,9500000.0
2007-04-12 06:23:00,2.83858,2.84182,2.83858,2.84149,7000000.0
2007-04-12 06:24:00,2.84154,2.84184,2.83931,2.83958,11500000.0
2007-04-12 06:25:00,2.83972,2.84149,2.83808,2.83816,8000000.0
2007-04-12 06:26:00,2.83961,2.84125,2.83778,2.83778,11750000.0
2007-04-12 06:27:00,2.8397,2.84032,2.83468,2.83886,6750000.0
2007-04-12 06:28:00,2.84091,2.84225,2.83814,2.83959,14750000.0
2007-04-12 06:29:00,2.84057,2.8441,2.83746,2.84014,15000000.0
2007-04-12 06:30:00,2.83963,2.84208,2.83963,2.84208,5500000.0
2007-04-12 06:31:00,2.8409,2.84155,2.83935,2.84025,11000000.0
2007-04-12 06:32:00,2.84156,2.84162,2.83757,2.8396,6250000.0
2007-04-12 06:33:00,2.8406,2.84184,2.83843,2.84038,9500000.0
2007-04-12 06:34:00,2.83812,2.84113,2.83812,2.84039,6500000.0
2007-04-12 06:35:00,2.83937,2.84153,2.83937,2.84112,6750000.0
2007-04-12 06:36:00,2.83975,2.84155,2.83975,2.84053,7750000.0
2007-04-12 06:37:00,2.83714,2.83802,2.83412,2.8373,7250000.0
2007-04-12 06:38:00,2.84009,2.84103,2.8371,2.8371,7000000.0
2007-04-12 06:39:00,2.83982,2.84301,2.83806,2.84229,6000000.0
2007-04-12 06:40:00,2.84169,2.84279,2.83944,2.84015,5750000.0
2007-04-12 06:41:00,2.84034,2.84226,2.83828,2.83828,5380000.0
2007-04-12 06:42:00,2.84086,2.84211,2.83977,2.83977,9000000.0
2007-04-12 06:43:00,2.84034,2.8417,2.83783,2.8417,9000000.0
2007-04-12 06:44:00,2.83993,2.84205,2.83993,2.84145,12380000.0
2007-04-12 06:45:00,2.83632,2.84144,2.83632,2.84139,5750000.0
2007-04-12 06:46:00,2.83978,2.84123,2.8377,2.83973,10000000.0
2007-04-12 06:47:00,2.83978,2.84072,2.83471,2.83471,9000000.0
2007-04-12 06:49:00,2.84075,2.84188,2.83946,2.84087,10500000.0
2007-04-12 06:50:00,2.84055,2.84174,2.83757,2.83816,5750000.0
2007-04-12 06:51:00,2.83838,2.84188,2.83838,2.84021,11000000.0
2007-04-12 06:52:00,2.83994,2.84085,2.8384,2.83873,9500000.0
2007-04-12 06:53:00,2.8416,2.84205,2.83687,2.84006,6000000.0
2007-04-12 06:55:00,2.84017,2.84173,2.83931,2.83931,10250000.0
2007-04-12 06:56:00,2.8388,2.84137,2.83838,2.83996,15250000.0
2007-04-12 06:58:00,2.84064,2.84185,2.83909,2.84185,7500000.0
2007-04-12 06:59:00,2.84006,2.84227,2.83921,2.8407,7250000.0
2007-04-12 07:00:00,2.84092,2.8421,2.83895,2.83895,5630000.0
2007-04-12 07:01:00,2.84008,2.8419,2.83922,2.84008,5250000.0
2007-04-12 07:02:00,2.84008,2.84161,2.8394,2.84161,9880000.0
2007-04-12 07:03:00,2.83827,2.84167,2.83827,2.83873,6000000.0
2007-04-12 07:04:00,2.83878,2.84043,2.83615,2.83981,13250000.0
2007-04-12 07:06:00,2.84033,2.84129,2.83628,2.84077,8000000.0
2007-04-12 07:07:00,2.84082,2.84269,2.84082,2.8425,3750000.0
2007-04-12 07:08:00,2.83686,2.84181,2.83686,2.84009,7630000.0
2007-04-12 07:09:00,2.84075,2.84311,2.83898,2.84271,7500000.0
2007-04-12 07:10:00,2.83746,2.84354,2.83746,2.84239,11500000.0
2007-04-12 07:11:00,2.84251,2.84251,2.83826,2.84244,17510000.0
2007-04-12 07:12:00,2.84059,2.84292,2.83787,2.84292,6500000.0
2007-04-12 07:13:00,2.84154,2.84213,2.83825,2.84213,7750000.0
2007-04-12 07:14:00,2.84276,2.84336,2.83997,2.84198,8750000.0
2007-04-12 07:15:00,2.84153,2.84263,2.83953,2.84074,7750000.0
2007-04-12 07:16:00,2.84157,2.84271,2.8396,2.84067,9010000.0
2007-04-12 07:17:00,2.84146,2.84214,2.83936,2.83936,5750000.0
2007-04-12 07:18:00,2.84062,2.84341,2.84051,2.84341,5880000.0
2007-04-12 07:19:00,2.84181,2.84295,2.84133,2.84133,7630000.0
2007-04-12 07:20:00,2.84123,2.84304,2.84089,2.84304,5250000.0
2007-04-12 07:21:00,2.84132,2.84431,2.8358,2.8358,12130000.0
2007-04-12 07:22:00,2.84132,2.84294,2.83977,2.84083,9630000.0
2007-04-12 07:23:00,2.84053,2.84269,2.83998,2.84014,8500000.0
2007-04-12 07:24:00,2.84083,2.84187,2.83916,2.83916,13380000.0
2007-04-12 07:25:00,2.84062,2.84275,2.83805,2.83805,11010000.0
2007-04-12 07:26:00,2.84152,2.84152,2.83854,2.8393,8130000.0
2007-04-12 07:27:00,2.8389,2.84122,2.83888,2.83909,10500000.0
2007-04-12 07:28:00,2.83886,2.84126,2.83663,2.84001,13750000.0
2007-04-12 07:29:00,2.83955,2.84125,2.8389,2.84125,8250000.0
2007-04-12 07:30:00,2.84093,2.84146,2.83777,2.84132,8380000.0
2007-04-12 07:31:00,2.84197,2.84197,2.84119,2.84185,5500000.0
2007-04-12 07:32:00,2.84142,2.84174,2.83994,2.84174,3750000.0
2007-04-12 07:33:00,2.83832,2.84073,2.83598,2.83873,7630000.0
2007-04-12 07:34:00,2.84094,2.84206,2.84038,2.84038,4750000.0
2007-04-12 07:36:00,2.84129,2.8417,2.83892,2.84132,9500000.0
2007-04-12 07:38:00,2.84263,2.84263,2.83867,2.84189,6130000.0
2007-04-12 07:39:00,2.83812,2.84251,2.8367,2.84251,5500000.0
2007-04-12 07:40:00,2.83698,2.84187,2.83698,2.83979,5500000.0
2007-04-12 07:41:00,2.84004,2.84221,2.8371,2.83726,12500000.0
2007-04-12 07:42:00,2.8393,2.84218,2.8393,2.84001,11630000.0
2007-04-12 07:43:00,2.84144,2.84241,2.837,2.84241,12250000.0
2007-04-12 07:44:00,2.84153,2.84255,2.83912,2.84255,8000000.0
2007-04-12 07:45:00,2.84174,2.84206,2.84005,2.84005,4250000.0
2007-04-12 07:46:00,2.84094,2.84186,2.83944,2.84186,3000000.0
2007-04-12 07:47:00,2.83973,2.84248,2.83973,2.84248,6750000.0
2007-04-12 07:48:00,2.84178,2.8418,2.83846,2.83846,10500000.0
2007-04-12 07:50:00,2.84025,2.84142,2.83685,2.83879,7130000.0
2007-04-12 07:51:00,2.83946,2.84215,2.83842,2.84215,9000000.0
2007-04-12 07:52:00,2.83994,2.84155,2.83942,2.84155,5750000.0
2007-04-12 07:53:00,2.8428,2.8428,2.83351,2.83351,5000000.0
2007-04-12 07:54:00,2.84217,2.8428,2.84015,2.84246,8500000.0
2007-04-12 07:55:00,2.84192,2.84192,2.83945,2.83968,13250000.0
2007-04-12 07:56:00,2.84306,2.84306,2.83957,2.83957,8750000.0
2007-04-12 07:57:00,2.83959,2.84239,2.83817,2.84239,8000000.0
2007-04-12 07:58:00,2.84046,2.84194,2.83612,2.83612,5250000.0
2007-04-12 07:59:00,2.83628,2.84308,2.83628,2.8423,12000000.0
2007-04-12 08:00:00,2.83315,2.84145,2.83315,2.83643,9250000.0
2007-04-12 08:01:00,2.84195,2.84195,2.84039,2.84183,6000000.0
2007-04-12 08:02:00,2.84331,2.84331,2.83916,2.83965,12750000.0
2007-04-12 08:03:00,2.83779,2.84188,2.83779,2.83933,4750000.0
2007-04-12 08:04:00,2.83638,2.84193,2.83638,2.84054,9250000.0
2007-04-12 08:05:00,2.8393,2.8425,2.83822,2.8391,10250000.0
2007-04-12 08:06:00,2.83885,2.84073,2.83688,2.83688,8000000.0
2007-04-12 08:07:00,2.84199,2.84199,2.83685,2.84115,6000000.0
2007-04-12 08:08:00,2.8397,2.84105,2.83656,2.8371,5500000.0
2007-04-12 08:09:00,2.83935,2.84163,2.83773,2.83877,9760000.0
2007-04-12 08:10:00,2.83276,2.8412,2.83276,2.84089,10880000.0
2007-04-12 08:11:00,2.84219,2.84263,2.83574,2.84233,14010000.0
2007-04-12 08:12:00,2.8389,2.84231,2.83749,2.8396,8000000.0
2007-04-12 08:13:00,2.8417,2.84248,2.83721,2.83721,7880000.0
2007-04-12 08:14:00,2.83634,2.84111,2.83634,2.84032,5000000.0
2007-04-12 08:15:00,2.83677,2.84145,2.83677,2.8411,13630000.0
2007-04-12 08:16:00,2.83617,2.84096,2.83617,2.83954,11750000.0
2007-04-12 08:17:00,2.84024,2.84169,2.83721,2.84086,10130000.0
2007-04-12 08:18:00,2.84121,2.84185,2.83586,2.84059,6750000.0
2007-04-12 08:19:00,2.83765,2.8404,2.83653,2.83855,10750000.0
2007-04-12 08:20:00,2.84213,2.84243,2.83811,2.83853,11380000.0
2007-04-12 08:21:00,2.83923,2.84147,2.83793,2.83996,17380000.0
2007-04-12 08:22:00,2.84155,2.8418,2.8372,2.83908,18000000.0
2007-04-12 08:23:00,2.83933,2.8407,2.83697,2.8407,7000000.0
2007-04-12 08:24:00,2.83696,2.83995,2.83696,2.8375,8500000.0
2007-04-12 08:25:00,2.83888,2.84089,2.83786,2.8381,8500000.0
2007-04-12 08:26:00,2.83521,2.84174,2.83521,2.84174,8500000.0
2007-04-12 08:27:00,2.84024,2.84124,2.83836,2.84061,9510000.0
2007-04-12 08:28:00,2.83896,2.84179,2.83841,2.83841,7010000.0
2007-04-12 08:29:00,2.8376,2.84129,2.8376,2.84109,5250000.0
2007-04-12 08:30:00,2.83693,2.84067,2.83693,2.84021,8250000.0
2007-04-12 08:31:00,2.83854,2.84132,2.83524,2.83844,11760000.0
2007-04-12 08:32:00,2.84134,2.84137,2.83883,2.84137,6130000.0
2007-04-12 08:33:00,2.83824,2.84132,2.83403,2.83788,14500000.0
2007-04-12 08:34:00,2.83805,2.84138,2.83543,2.83851,12760000.0
2007-04-12 08:35:00,2.84083,2.84175,2.8393,2.84121,8500000.0
2007-04-12 08:36:00,2.83869,2.84166,2.83457,2.83701,8880000.0
2007-04-12 08:37:00,2.8412,2.8412,2.83874,2.83906,6750000.0
2007-04-12 08:38:00,2.83875,2.84177,2.8357,2.83883,10250000.0
2007-04-12 08:39:00,2.83704,2.8416,2.83704,2.8411,12630000.0
2007-04-12 08:40:00,2.83852,2.84241,2.83852,2.83958,7500000.0
2007-04-12 08:41:00,2.83941,2.84254,2.83716,2.84121,14500000.0
2007-04-12 08:42:00,2.84003,2.84244,2.84003,2.84143,12260000.0
2007-04-12 08:43:00,2.83941,2.84143,2.83841,2.83841,6000000.0
2007-04-12 08:44:00,2.84119,2.84193,2.83914,2.84048,6750000.0
2007-04-12 08:45:00,2.83571,2.84311,2.83571,2.84311,7750000.0
2007-04-12 08:46:00,2.8351,2.84335,2.8351,2.84286,8500000.0
2007-04-12 08:47:00,2.83663,2.84147,2.83663,2.84133,6880000.0
2007-04-12 08:48:00,2.84287,2.84287,2.83768,2.8427,6250000.0
2007-04-12 08:49:00,2.84176,2.84196,2.83777,2.84167,11380000.0
2007-04-12 08:50:00,2.84175,2.84175,2.83952,2.84085,7880000.0
2007-04-12 08:51:00,2.83902,2.84161,2.83902,2.83968,12000000.0
2007-04-12 08:52:00,2.83924,2.84307,2.83743,2.84229,9250000.0
2007-04-12 08:53:00,2.84032,2.84066,2.837,2.84032,6000000.0
2007-04-12 08:54:00,2.8399,2.84088,2.83557,2.83855,7750000.0
2007-04-12 08:55:00,2.8408,2.8408,2.83725,2.83725,6130000.0
2007-04-12 08:56:00,2.8387,2.84303,2.83607,2.84007,6250000.0
2007-04-12 08:57:00,2.84156,2.842,2.83353,2.842,8630000.0
2007-04-12 08:58:00,2.84133,2.84143,2.83966,2.84034,6000000.0
2007-04-12 08:59:00,2.84147,2.84211,2.84,2.84211,7500000.0
2007-04-12 09:00:00,2.84053,2.84178,2.83624,2.83993,7880000.0
2007-04-12 09:01:00,2.84126,2.84248,2.8382,2.8382,9250000.0
2007-04-12 09:02:00,2.84124,2.84196,2.8401,2.8401,5500000.0
2007-04-12 09:03:00,2.84196,2.84233,2.84039,2.84233,8500000.0
2007-04-12 09:04:00,2.84318,2.84318,2.83675,2.84081,7000000.0
2007-04-12 09:05:00,2.839,2.84311,2.839,2.84186,10260000.0
2007-04-12 09:06:00,2.84148,2.84286,2.83824,2.84284,6750000.0
2007-04-12 09:07:00,2.8426,2.8428,2.83541,2.84256,8250000.0
2007-04-12 09:08:00,2.84228,2.84307,2.84045,2.84268,6500000.0
2007-04-12 09:09:00,2.84176,2.84404,2.8392,2.84404,4880000.0
2007-04-12 09:10:00,2.83982,2.84235,2.83806,2.8398,10250000.0
2007-04-12 09:11:00,2.84223,2.84256,2.83738,2.84126,6500000.0
2007-04-12 09:12:00,2.8407,2.84111,2.83843,2.84111,5750000.0
2007-04-12 09:13:00,2.83953,2.84166,2.83656,2.84166,7000000.0
2007-04-12 09:14:00,2.83928,2.84041,2.8388,2.84018,5630000.0
2007-04-12 09:15:00,2.83989,2.84116,2.83607,2.84116,4000000.0
2007-04-12 09:16:00,2.8377,2.84014,2.83575,2.83971,5500000.0
2007-04-12 09:17:00,2.84041,2.84041,2.83299,2.83936,9250000.0
2007-04-12 09:18:00,2.83783,2.84078,2.83774,2.83774,5380000.0
2007-04-12 09:19:00,2.83636,2.8409,2.83433,2.83433,6250000.0
2007-04-12 09:20:00,2.84174,2.84174,2.83498,2.83948,7250000.0
2007-04-12 09:21:00,2.83832,2.8409,2.83355,2.83776,6250000.0
2007-04-12 09:22:00,2.84133,2.84133,2.83648,2.8392,8000000.0
2007-04-12 09:23:00,2.84019,2.84173,2.83795,2.84173,8380000.0
2007-04-12 09:24:00,2.84114,2.84114,2.83801,2.83915,8630000.0
2007-04-12 09:25:00,2.83984,2.84088,2.83691,2.83927,4000000.0
2007-04-12 09:26:00,2.83937,2.84063,2.83529,2.83821,8500000.0
2007-04-12 09:27:00,2.84169,2.84234,2.83831,2.83846,5880000.0
2007-04-12 09:28:00,2.84211,2.84246,2.83974,2.84186,10750000.0
2007-04-12 09:29:00,2.83712,2.84197,2.83712,2.84197,10000000.0
2007-04-12 09:30:00,2.84225,2.84225,2.83576,2.84008,7880000.0
2007-04-12 09:31:00,2.84186,2.84204,2.83666,2.83856,8750000.0
2007-04-12 09:32:00,2.841,2.8416,2.83715,2.84077,10880000.0
2007-04-12 09:33:00,2.84126,2.84206,2.83885,2.83885,9250000.0
2007-04-12 09:34:00,2.84056,2.84151,2.8382,2.8406,6880000.0
2007-04-12 09:35:00,2.83591,2.84134,2.83591,2.83876,7380000.0
2007-04-12 09:36:00,2.83953,2.84138,2.83656,2.8411,5880000.0
2007-04-12 09:37:00,2.8396,2.84142,2.83912,2.84131,7000000.0
2007-04-12 09:38:00,2.84081,2.84144,2.83647,2.84065,16630000.0
2007-04-12 09:39:00,2.84007,2.84187,2.83748,2.84187,8380000.0
2007-04-12 09:40:00,2.83761,2.84157,2.83455,2.84135,5250000.0
2007-04-12 09:41:00,2.84157,2.84204,2.83906,2.83908,10750000.0
2007-04-12 09:42:00,2.84301,2.84301,2.83582,2.84165,7500000.0
2007-04-12 09:43:00,2.84218,2.84284,2.83916,2.84212,11000000.0
2007-04-12 09:44:00,2.84168,2.84196,2.84005,2.84164,12260000.0
2007-04-12 09:45:00,2.84093,2.84305,2.83929,2.84305,6250000.0
2007-04-12 09:46:00,2.84343,2.84414,2.84028,2.84395,10750000.0
2007-04-12 09:47:00,2.84212,2.84394,2.83863,2.84315,7250000.0
2007-04-12 09:48:00,2.84392,2.84401,2.8412,2.8437,6250000.0
2007-04-12 09:49:00,2.84308,2.84379,2.83982,2.83982,9500000.0
2007-04-12 09:50:00,2.84304,2.84426,2.83909,2.84402,9130000.0
2007-04-12 09:51:00,2.8428,2.84471,2.84118,2.84165,6880000.0
2007-04-12 09:52:00,2.84376,2.84459,2.84053,2.84459,7500000.0
2007-04-12 09:53:00,2.84392,2.84498,2.84034,2.84072,10000000.0
2007-04-12 09:54:00,2.84301,2.84301,2.83962,2.84285,9380000.0
2007-04-12 09:55:00,2.8407,2.84371,2.83911,2.83911,8250000.0
2007-04-12 09:56:00,2.83987,2.84344,2.83878,2.83878,14010000.0
2007-04-12 09:57:00,2.84371,2.84371,2.84039,2.843,12500000.0
2007-04-12 09:58:00,2.84471,2.84471,2.83982,2.84094,8000000.0
2007-04-12 09:59:00,2.84031,2.84286,2.83954,2.84171,16630000.0
2007-04-12 10:00:00,2.84084,2.84207,2.83516,2.83726,9500000.0
2007-04-12 10:01:00,2.84285,2.84285,2.83784,2.83808,11010000.0
2007-04-12 10:02:00,2.84299,2.84299,2.83988,2.83988,6250000.0
2007-04-12 10:03:00,2.84279,2.84306,2.83846,2.84306,12250000.0
2007-04-12 10:04:00,2.84261,2.84383,2.8398,2.84192,9500000.0
2007-04-12 10:05:00,2.84172,2.84301,2.83871,2.84266,8380000.0
2007-04-12 10:06:00,2.84092,2.84392,2.84092,2.84341,5500000.0
2007-04-12 10:07:00,2.84188,2.84344,2.84022,2.84038,7500000.0
2007-04-12 10:08:00,2.84199,2.84308,2.83923,2.84104,5880000.0
2007-04-12 10:09:00,2.83873,2.84409,2.83873,2.84075,14380000.0
2007-04-12 10:10:00,2.84178,2.84327,2.84052,2.84265,5500000.0
2007-04-12 10:11:00,2.83854,2.84306,2.83827,2.8383,10500000.0
2007-04-12 10:12:00,2.84245,2.84263,2.83985,2.84052,10250000.0
2007-04-12 10:13:00,2.84311,2.84401,2.83934,2.83934,12250000.0
2007-04-12 10:14:00,2.84037,2.84285,2.83837,2.84285,11500000.0
2007-04-12 10:15:00,2.83933,2.83933,2.8348,2.83762,11500000.0
2007-04-12 10:16:00,2.84403,2.84403,2.83939,2.83939,13130000.0
2007-04-12 10:17:00,2.84154,2.84342,2.83731,2.84295,6380000.0
2007-04-12 10:18:00,2.84348,2.84348,2.8382,2.84144,9250000.0
2007-04-12 10:19:00,2.84151,2.84352,2.84069,2.84157,6000000.0
2007-04-12 10:20:00,2.83952,2.84063,2.83684,2.84019,5500000.0
2007-04-12 10:21:00,2.84241,2.84346,2.84025,2.84025,12500000.0
2007-04-12 10:22:00,2.84328,2.8436,2.8399,2.8399,5750000.0
2007-04-12 10:23:00,2.84121,2.84327,2.83898,2.84278,7380000.0
2007-04-12 10:24:00,2.83888,2.83981,2.83853,2.83973,5250000.0
2007-04-12 10:25:00,2.84343,2.84343,2.83798,2.84184,9000000.0
2007-04-12 10:26:00,2.84047,2.84273,2.84047,2.84196,7760000.0
2007-04-12 10:27:00,2.84051,2.84377,2.83791,2.84377,12500000.0
2007-04-12 10:28:00,2.84048,2.84311,2.83798,2.84099,12640000.0
2007-04-12 10:29:00,2.83912,2.84309,2.83888,2.84073,6000000.0
2007-04-12 10:30:00,2.83929,2.84067,2.83736,2.84064,11750000.0
2007-04-12 10:31:00,2.83589,2.84172,2.83589,2.83694,11000000.0
2007-04-12 10:32:00,2.84158,2.84209,2.83796,2.83885,9250000.0
2007-04-12 10:33:00,2.84146,2.84202,2.83804,2.84084,13750000.0
2007-04-12 10:34:00,2.84177,2.84177,2.83597,2.83668,10250000.0
2007-04-12 10:35:00,2.84119,2.84119,2.83529,2.8379,13000000.0
2007-04-12 10:36:00,2.84043,2.84138,2.83752,2.84138,9000000.0
2007-04-12 10:37:00,2.83943,2.84179,2.83693,2.84122,17630000.0
2007-04-12 10:38:00,2.84279,2.84279,2.83906,2.83906,7250000.0
2007-04-12 10:39:00,2.83987,2.84264,2.83986,2.83986,7750000.0
2007-04-12 10:40:00,2.84178,2.84426,2.83956,2.8405,13000000.0
2007-04-12 10:41:00,2.8382,2.84186,2.8382,2.83941,8130000.0
2007-04-12 10:42:00,2.84287,2.84348,2.84007,2.84007,7000000.0
2007-04-12 10:43:00,2.84188,2.84326,2.83957,2.84326,5500000.0
2007-04-12 10:44:00,2.84288,2.84352,2.835,2.83811,11750000.0
2007-04-12 10:45:00,2.83922,2.83922,2.8351,2.8392,9500000.0
2007-04-12 10:46:00,2.84306,2.84306,2.83906,2.84245,8630000.0
2007-04-12 10:47:00,2.84313,2.84335,2.8371,2.84216,7750000.0
2007-04-12 10:48:00,2.84083,2.84508,2.84083,2.84508,8380000.0
2007-04-12 10:49:00,2.84514,2.84656,2.84045,2.84269,13640000.0
2007-04-12 10:50:00,2.84525,2.84603,2.84415,2.84577,5500000.0
2007-04-12 10:51:00,2.84634,2.84634,2.83826,2.84495,8000000.0
2007-04-12 10:52:00,2.84649,2.8471,2.84241,2.84241,7000000.0
2007-04-12 10:53:00,2.84729,2.84732,2.84531,2.84704,4510000.0
2007-04-12 10:54:00,2.84697,2.84701,2.84363,2.84701,6250000.0
2007-04-12 10:55:00,2.84778,2.84778,2.84199,2.84199,8880000.0
2007-04-12 10:56:00,2.8428,2.84659,2.8402,2.84171,8750000.0
2007-04-12 10:57:00,2.84633,2.84715,2.84421,2.84715,8000000.0
2007-04-12 10:58:00,2.84668,2.84778,2.84181,2.84778,10750000.0
2007-04-12 10:59:00,2.84812,2.84822,2.84151,2.84569,14000000.0
2007-04-12 11:00:00,2.84757,2.84779,2.84239,2.84628,6130000.0
2007-04-12 11:01:00,2.84593,2.84706,2.84263,2.84417,17250000.0
2007-04-12 11:02:00,2.84648,2.84648,2.8441,2.84505,5880000.0
2007-04-12 11:03:00,2.84362,2.84598,2.83968,2.84579,5500000.0
2007-04-12 11:04:00,2.84385,2.84578,2.84257,2.84578,5500000.0
2007-04-12 11:05:00,2.84504,2.84586,2.84305,2.84305,6630000.0
2007-04-12 11:06:00,2.8451,2.84735,2.84225,2.84645,15260000.0
2007-04-12 11:07:00,2.84512,2.84733,2.84432,2.84733,6000000.0
2007-04-12 11:08:00,2.84359,2.84705,2.84345,2.84705,9750000.0
2007-04-12 11:09:00,2.84506,2.84752,2.84491,2.8463,6250000.0
2007-04-12 11:10:00,2.84623,2.84763,2.84279,2.84763,10250000.0
2007-04-12 11:11:00,2.84495,2.84763,2.84249,2.84715,5500000.0
2007-04-12 11:12:00,2.84632,2.84692,2.84386,2.84609,11750000.0
2007-04-12 11:13:00,2.84344,2.84728,2.84344,2.8472,6000000.0
2007-04-12 11:14:00,2.84517,2.84706,2.8434,2.84706,8380000.0
2007-04-12 11:15:00,2.84581,2.84754,2.84285,2.84658,9750000.0
2007-04-12 11:16:00,2.84411,2.84712,2.84138,2.84345,10500000.0
2007-04-12 11:17:00,2.84417,2.84661,2.84306,2.84617,8500000.0
2007-04-12 11:18:00,2.8407,2.84652,2.8407,2.84624,7750000.0
2007-04-12 11:19:00,2.84684,2.84684,2.84175,2.84231,7630000.0
2007-04-12 11:20:00,2.84362,2.84592,2.84092,2.84472,7500000.0
2007-04-12 11:21:00,2.8457,2.84632,2.83731,2.84235,10260000.0
2007-04-12 11:22:00,2.84659,2.84659,2.84363,2.84569,7750000.0
2007-04-12 11:23:00,2.84574,2.84738,2.84249,2.84694,12260000.0
2007-04-12 11:24:00,2.84379,2.84578,2.83887,2.84342,13130000.0
2007-04-12 11:25:00,2.84647,2.84653,2.83986,2.84024,13760000.0
2007-04-12 11:26:00,2.8468,2.84723,2.84449,2.84723,8750000.0
2007-04-12 11:27:00,2.84617,2.8465,2.84282,2.84645,7750000.0
2007-04-12 11:28:00,2.84691,2.84733,2.84428,2.84695,6750000.0
2007-04-12 11:29:00,2.84792,2.84792,2.84341,2.8467,9250000.0
2007-04-12 11:30:00,2.8475,2.8475,2.84448,2.84528,6250000.0
2007-04-12 11:31:00,2.84583,2.84678,2.84162,2.8465,5750000.0
2007-04-12 11:32:00,2.84565,2.8466,2.84314,2.84642,6260000.0
2007-04-12 11:33:00,2.84427,2.84604,2.84361,2.84423,8250000.0
2007-04-12 11:34:00,2.84301,2.84555,2.84001,2.84415,5500000.0
2007-04-12 11:35:00,2.84484,2.84552,2.84175,2.84464,8250000.0
2007-04-12 11:36:00,2.84187,2.84665,2.84184,2.84522,8010000.0
2007-04-12 11:37:00,2.84367,2.8452,2.84207,2.84359,7630000.0
2007-04-12 11:38:00,2.84372,2.84628,2.84068,2.84269,6500000.0
2007-04-12 11:39:00,2.84468,2.84633,2.84271,2.84271,5750000.0
2007-04-12 11:40:00,2.84174,2.84586,2.84022,2.84551,6750000.0
2007-04-12 11:41:00,2.84648,2.84689,2.83951,2.83972,5250000.0
2007-04-12 11:42:00,2.84534,2.848,2.8425,2.8425,8750000.0
2007-04-12 11:43:00,2.84703,2.84925,2.84504,2.84925,8500000.0
2007-04-12 11:44:00,2.847,2.8479,2.84307,2.84307,8500000.0
2007-04-12 11:45:00,2.84723,2.84878,2.84506,2.84544,11630000.0
2007-04-12 11:46:00,2.84801,2.84805,2.84236,2.84421,9630000.0
2007-04-12 11:47:00,2.84883,2.84883,2.84591,2.84788,7750000.0
2007-04-12 11:48:00,2.84605,2.84717,2.84552,2.84552,8000000.0
2007-04-12 11:49:00,2.84749,2.84749,2.8422,2.84717,8510000.0
2007-04-12 11:50:00,2.84746,2.84746,2.8435,2.84658,8130000.0
2007-04-12 11:51:00,2.84587,2.84634,2.84292,2.84479,10250000.0
2007-04-12 11:52:00,2.84786,2.84823,2.84479,2.84479,9750000.0
2007-04-12 11:53:00,2.84323,2.84766,2.84323,2.84593,8630000.0
2007-04-12 11:54:00,2.8474,2.84812,2.84467,2.84467,6250000.0
2007-04-12 11:55:00,2.84651,2.84717,2.84291,2.84717,10500000.0
2007-04-12 11:56:00,2.84659,2.84698,2.84177,2.84534,7380000.0
2007-04-12 11:57:00,2.8458,2.84668,2.84174,2.84485,11500000.0
2007-04-12 11:58:00,2.84494,2.84603,2.84229,2.84403,8500000.0
2007-04-12 11:59:00,2.84652,2.84652,2.84344,2.84611,10000000.0
2007-04-12 12:00:00,2.84617,2.84617,2.843,2.84413,14880000.0
2007-04-12 12:01:00,2.84298,2.84636,2.84169,2.84323,7750000.0
2007-04-12 12:02:00,2.84379,2.84524,2.84275,2.84396,6510000.0
2007-04-12 12:03:00,2.84127,2.84352,2.83942,2.84306,8250000.0
2007-04-12 12:04:00,2.84577,2.84629,2.84328,2.84482,5750000.0
2007-04-12 12:05:00,2.84586,2.84674,2.8417,2.84498,6250000.0
2007-04-12 12:06:00,2.84658,2.84658,2.84102,2.84588,8880000.0
2007-04-12 12:07:00,2.84246,2.84734,2.84214,2.84734,6500000.0
2007-04-12 12:08:00,2.84419,2.84659,2.84214,2.84401,6250000.0
2007-04-12 12:09:00,2.84464,2.8461,2.84398,2.84554,5630000.0
2007-04-12 12:10:00,2.84463,2.84735,2.84112,2.84608,9750000.0
2007-04-12 12:11:00,2.84539,2.84565,2.83975,2.84404,6880000.0
2007-04-12 12:12:00,2.83743,2.84595,2.83743,2.84515,6260000.0
2007-04-12 12:13:00,2.8436,2.84616,2.83962,2.84616,7250000.0
2007-04-12 12:14:00,2.84633,2.84633,2.84282,2.84593,8500000.0
2007-04-12 12:15:00,2.84408,2.84581,2.84209,2.84522,8630000.0
2007-04-12 12:16:00,2.84241,2.84639,2.83994,2.84433,9500000.0
2007-04-12 12:17:00,2.84553,2.84567,2.84144,2.84422,9250000.0
2007-04-12 12:18:00,2.84641,2.84641,2.84201,2.84201,7000000.0
2007-04-12 12:20:00,2.84464,2.84522,2.84213,2.84522,6250000.0
2007-04-12 12:21:00,2.84124,2.84617,2.84066,2.84341,9380000.0
2007-04-12 12:22:00,2.84244,2.84613,2.84109,2.84486,10130000.0
2007-04-12 12:23:00,2.84231,2.84302,2.83993,2.84263,7130000.0
2007-04-12 12:24:00,2.84574,2.84606,2.84026,2.84026,8510000.0
2007-04-12 12:25:00,2.84455,2.84567,2.84186,2.84399,8250000.0
2007-04-12 12:26:00,2.84551,2.84592,2.84232,2.84551,10000000.0
2007-04-12 12:27:00,2.84402,2.84511,2.83836,2.8397,8630000.0
2007-04-12 12:28:00,2.8434,2.84691,2.84195,2.84691,6890000.0
2007-04-12 12:29:00,2.84444,2.84643,2.84272,2.84426,8510000.0
2007-04-12 12:30:00,2.84628,2.84628,2.84161,2.84328,7500000.0
2007-04-12 12:31:00,2.84507,2.84598,2.84439,2.84595,8880000.0
2007-04-12 12:32:00,2.84502,2.84599,2.84003,2.8442,6250000.0
2007-04-12 12:33:00,2.84335,2.84677,2.84258,2.84539,6130000.0
2007-04-12 12:34:00,2.84729,2.84729,2.8418,2.84625,10000000.0
2007-04-12 12:35:00,2.84569,2.84696,2.84317,2.84696,14260000.0
2007-04-12 12:36:00,2.84615,2.84615,2.84307,2.84307,8500000.0
2007-04-12 12:37:00,2.84656,2.84656,2.83936,2.84589,13750000.0
2007-04-12 12:38:00,2.84596,2.8463,2.84477,2.8463,10380000.0
2007-04-12 12:39:00,2.84715,2.84767,2.84425,2.84487,8630000.0
2007-04-12 12:40:00,2.84674,2.84797,2.84421,2.84421,7760000.0
2007-04-12 12:41:00,2.84783,2.84803,2.84463,2.84469,9250000.0
2007-04-12 12:42:00,2.84691,2.84774,2.84353,2.84353,6630000.0
2007-04-12 12:43:00,2.84599,2.84672,2.8443,2.84618,14250000.0
2007-04-12 12:44:00,2.84629,2.84652,2.84064,2.84411,8500000.0
2007-04-12 12:45:00,2.84663,2.84663,2.84224,2.84363,10010000.0
2007-04-12 12:46:00,2.84592,2.84592,2.8432,2.84489,7750000.0
2007-04-12 12:47:00,2.84552,2.84571,2.84183,2.84187,10000000.0
2007-04-12 12:48:00,2.84553,2.8464,2.84306,2.84463,8750000.0
2007-04-12 12:49:00,2.84632,2.84647,2.84323,2.84621,11750000.0
2007-04-12 12:50:00,2.84501,2.84715,2.84289,2.84356,5750000.0
2007-04-12 12:51:00,2.84254,2.84698,2.84035,2.84687,7630000.0
2007-04-12 12:52:00,2.8467,2.8467,2.83931,2.84326,8130000.0
2007-04-12 12:53:00,2.84473,2.84675,2.84087,2.84087,5010000.0
2007-04-12 12:54:00,2.84636,2.84693,2.84179,2.84272,5250000.0
2007-04-12 12:55:00,2.84418,2.84707,2.84214,2.84214,11250000.0
2007-04-12 12:56:00,2.84589,2.84664,2.84395,2.84664,5510000.0
2007-04-12 12:57:00,2.84731,2.84731,2.84265,2.84328,8130000.0
2007-04-12 12:59:00,2.8469,2.84737,2.84376,2.84376,6130000.0
2007-04-12 13:00:00,2.84496,2.84668,2.84486,2.84668,6750000.0
2007-04-12 13:01:00,2.84376,2.84588,2.84073,2.84117,8010000.0
2007-04-12 13:02:00,2.84494,2.84617,2.84169,2.84222,11260000.0
2007-04-12 13:03:00,2.84387,2.84834,2.84387,2.8456,15250000.0
2007-04-12 13:04:00,2.84651,2.8468,2.84347,2.84347,7260000.0
2007-04-12 13:05:00,2.84291,2.8468,2.84291,2.8468,9000000.0
2007-04-12 13:06:00,2.84434,2.84578,2.8379,2.84578,9010000.0
2007-04-12 13:07:00,2.8471,2.8471,2.8416,2.84639,10000000.0
2007-04-12 13:08:00,2.846,2.84714,2.84294,2.84294,9250000.0
2007-04-12 13:09:00,2.84547,2.8464,2.84104,2.84461,7250000.0
2007-04-12 13:11:00,2.84612,2.84654,2.84365,2.84495,7750000.0
2007-04-12 13:12:00,2.84558,2.84648,2.843,2.843,12500000.0
2007-04-12 13:13:00,2.83985,2.84504,2.83985,2.84504,10750000.0
2007-04-12 13:14:00,2.84067,2.84583,2.84061,2.84061,6000000.0
2007-04-12 13:15:00,2.8441,2.84529,2.8415,2.84507,13250000.0
2007-04-12 13:16:00,2.84359,2.84478,2.83923,2.84081,11130000.0
2007-04-12 13:17:00,2.8433,2.84552,2.8417,2.8424,12250000.0
2007-04-12 13:18:00,2.83907,2.84511,2.83907,2.84288,6250000.0
2007-04-12 13:19:00,2.84479,2.84635,2.84078,2.84312,9500000.0
2007-04-12 13:20:00,2.84107,2.84539,2.84107,2.84301,9250000.0
2007-04-12 13:21:00,2.84389,2.84677,2.84305,2.84677,11500000.0
2007-04-12 13:22:00,2.84707,2.84802,2.84367,2.84367,8250000.0
2007-04-12 13:23:00,2.84198,2.84624,2.84164,2.84488,12010000.0
2007-04-12 13:24:00,2.846,2.846,2.84122,2.84357,8000000.0
2007-04-12 13:25:00,2.84448,2.84573,2.84163,2.84573,12380000.0
2007-04-12 13:26:00,2.84309,2.8475,2.84257,2.84557,10630000.0
2007-04-12 13:27:00,2.84303,2.84665,2.84303,2.84597,6380000.0
2007-04-12 13:28:00,2.84201,2.84569,2.84024,2.84253,8750000.0
2007-04-12 13:30:00,2.84677,2.84677,2.84301,2.84405,6750000.0
2007-04-12 13:31:00,2.84182,2.84535,2.84182,2.84333,6500000.0
2007-04-12 13:32:00,2.84602,2.84648,2.84288,2.84288,8750000.0
2007-04-12 13:33:00,2.84655,2.84682,2.83751,2.84479,12000000.0
2007-04-12 13:34:00,2.84587,2.84601,2.84243,2.84466,7380000.0
2007-04-12 13:35:00,2.84441,2.84446,2.84138,2.84381,11270000.0
2007-04-12 13:36:00,2.84096,2.84482,2.84096,2.84423,8250000.0
2007-04-12 13:37:00,2.84175,2.84531,2.84041,2.84041,7750000.0
2007-04-12 13:38:00,2.84351,2.84463,2.84175,2.84261,14500000.0
2007-04-12 13:39:00,2.83943,2.84414,2.83943,2.84414,5250000.0
2007-04-12 13:40:00,2.8411,2.84297,2.83954,2.84245,7000000.0
2007-04-12 13:41:00,2.84122,2.8429,2.83879,2.84227,7500000.0
2007-04-12 13:42:00,2.84062,2.8428,2.83704,2.83704,9000000.0
2007-04-12 13:43:00,2.84272,2.84438,2.84078,2.8413,6000000.0
2007-04-12 13:44:00,2.84376,2.84376,2.83807,2.84279,8500000.0
2007-04-12 13:45:00,2.84124,2.84302,2.83962,2.84084,8630000.0
2007-04-12 13:46:00,2.84427,2.84427,2.83863,2.84283,9250000.0
2007-04-12 13:47:00,2.84372,2.84548,2.83797,2.84407,10000000.0
2007-04-12 13:48:00,2.84324,2.84324,2.83563,2.8376,5750000.0
2007-04-12 13:49:00,2.84084,2.84523,2.84084,2.84438,10000000.0
2007-04-12 13:50:00,2.84098,2.84543,2.84036,2.84543,8500000.0
2007-04-12 13:51:00,2.844,2.84449,2.83952,2.8397,8000000.0
2007-04-12 13:52:00,2.84371,2.84464,2.84095,2.84458,7130000.0
2007-04-12 13:53:00,2.84302,2.84499,2.8399,2.84499,10380000.0
2007-04-12 13:54:00,2.84247,2.8446,2.84085,2.84205,9750000.0
2007-04-12 13:55:00,2.8447,2.8447,2.8384,2.84384,7000000.0
2007-04-12 13:56:00,2.83843,2.84525,2.83843,2.84062,6630000.0
2007-04-12 13:57:00,2.84397,2.84546,2.84202,2.84546,9130000.0
2007-04-12 13:58:00,2.84294,2.84382,2.83654,2.83654,13010000.0
2007-04-12 13:59:00,2.84462,2.84462,2.84239,2.8431,6630000.0
2007-04-12 14:00:00,2.84007,2.84459,2.84007,2.84189,7880000.0
2007-04-12 14:02:00,2.84361,2.84424,2.84038,2.8415,10750000.0
2007-04-12 14:03:00,2.84423,2.84423,2.8392,2.84309,6250000.0
2007-04-12 14:04:00,2.84168,2.8443,2.84139,2.84139,13750000.0
2007-04-12 14:05:00,2.84197,2.84401,2.8394,2.84103,9380000.0
2007-04-12 14:08:00,2.84185,2.84382,2.83992,2.84382,6250000.0
2007-04-12 14:09:00,2.84225,2.84438,2.84123,2.84123,7010000.0
2007-04-12 14:10:00,2.8443,2.84442,2.84019,2.84108,6250000.0
2007-04-12 14:11:00,2.842,2.84436,2.84127,2.84127,8750000.0
2007-04-12 14:12:00,2.84385,2.84408,2.83939,2.83939,10250000.0
2007-04-12 14:13:00,2.84272,2.84272,2.83826,2.84081,6250000.0
2007-04-12 14:14:00,2.84028,2.84459,2.84028,2.84032,9500000.0
2007-04-12 14:15:00,2.84156,2.84368,2.83886,2.84027,6750000.0
2007-04-12 14:16:00,2.84267,2.84309,2.84038,2.84059,6500000.0
2007-04-12 14:17:00,2.8425,2.8436,2.84093,2.8436,5500000.0
2007-04-12 14:18:00,2.84219,2.84345,2.8403,2.84208,11380000.0
2007-04-12 14:19:00,2.84023,2.84297,2.83813,2.83813,6000000.0
2007-04-12 14:20:00,2.84361,2.84386,2.8408,2.84098,5880000.0
2007-04-12 14:21:00,2.84247,2.84306,2.83852,2.84306,7130000.0
2007-04-12 14:22:00,2.84078,2.84331,2.84078,2.84259,7000000.0
2007-04-12 14:23:00,2.84234,2.84309,2.83643,2.83938,8260000.0
2007-04-12 14:24:00,2.84338,2.84405,2.8388,2.83894,11630000.0
2007-04-12 14:25:00,2.84207,2.84434,2.83889,2.84072,6000000.0
2007-04-12 14:26:00,2.84459,2.84459,2.83671,2.83671,5880000.0
2007-04-12 14:27:00,2.84445,2.84445,2.84122,2.8437,7000000.0
2007-04-12 14:28:00,2.84005,2.84457,2.83865,2.84099,10750000.0
2007-04-12 14:29:00,2.83401,2.84125,2.83401,2.84125,9750000.0
2007-04-12 14:30:00,2.84153,2.84202,2.83891,2.83891,6000000.0
2007-04-12 14:31:00,2.84145,2.84326,2.83649,2.84298,8250000.0
2007-04-12 14:32:00,2.84083,2.84381,2.84083,2.84312,15010000.0
2007-04-12 14:33:00,2.84411,2.84416,2.83721,2.84342,8500000.0
2007-04-12 14:34:00,2.84037,2.84322,2.83971,2.84114,8500000.0
2007-04-12 14:35:00,2.84226,2.8443,2.83965,2.83965,5760000.0
2007-04-12 14:36:00,2.8432,2.84512,2.84059,2.84512,5510000.0
2007-04-12 14:37:00,2.84238,2.84612,2.84238,2.84554,6750000.0
2007-04-12 14:38:00,2.84548,2.84565,2.8426,2.84565,9500000.0
2007-04-12 14:39:00,2.84412,2.84525,2.84124,2.84438,4880000.0
2007-04-12 14:40:00,2.84391,2.84524,2.84211,2.84287,8630000.0
2007-04-12 14:41:00,2.84519,2.84519,2.8428,2.84499,6250000.0
2007-04-12 14:42:00,2.84568,2.84571,2.84201,2.84201,6130000.0
2007-04-12 14:43:00,2.84561,2.84621,2.83829,2.84335,10250000.0
2007-04-12 14:44:00,2.84066,2.8453,2.838,2.8453,5500000.0
2007-04-12 14:45:00,2.84477,2.846,2.8424,2.84497,7500000.0
2007-04-12 14:46:00,2.84452,2.84581,2.84165,2.84296,13630000.0
2007-04-12 14:47:00,2.84302,2.84609,2.84289,2.84575,8130000.0
2007-04-12 14:48:00,2.84238,2.84652,2.84238,2.84391,9750000.0
2007-04-12 14:49:00,2.84643,2.84667,2.84206,2.84667,5880000.0
2007-04-12 14:50:00,2.84637,2.84637,2.84206,2.84465,9000000.0
2007-04-12 14:51:00,2.846,2.84772,2.84502,2.84754,14250000.0
2007-04-12 14:52:00,2.84767,2.84848,2.84365,2.84773,9750000.0
2007-04-12 14:53:00,2.8482,2.8482,2.84622,2.84747,7130000.0
2007-04-12 14:54:00,2.84559,2.84773,2.84166,2.8473,13880000.0
2007-04-12 14:55:00,2.84688,2.84859,2.84397,2.84859,10500000.0
2007-04-12 14:56:00,2.84787,2.84787,2.84347,2.84731,9500000.0
2007-04-12 14:57:00,2.84535,2.84722,2.84359,2.84722,7250000.0
2007-04-12 14:58:00,2.84564,2.84593,2.84428,2.84437,7500000.0
2007-04-12 14:59:00,2.84434,2.84718,2.84349,2.84614,9380000.0
2007-04-12 15:00:00,2.84662,2.84713,2.84345,2.84345,13130000.0
2007-04-12 15:01:00,2.84402,2.84688,2.84302,2.84542,13000000.0
2007-04-12 15:02:00,2.84616,2.84616,2.84228,2.84598,9880000.0
2007-04-12 15:03:00,2.84178,2.84755,2.84029,2.84505,9750000.0
2007-04-12 15:04:00,2.84409,2.84638,2.84265,2.8458,7750000.0
2007-04-12 15:05:00,2.84488,2.84627,2.84341,2.84358,6750000.0
2007-04-12 15:06:00,2.84556,2.84713,2.84461,2.84713,8500000.0
2007-04-12 15:07:00,2.84543,2.8468,2.84391,2.84641,10630000.0
2007-04-12 15:08:00,2.84706,2.84706,2.84278,2.84545,7380000.0
2007-04-12 15:09:00,2.84664,2.84664,2.84327,2.84638,8510000.0
2007-04-12 15:10:00,2.84688,2.84688,2.8421,2.84337,8380000.0
2007-04-12 15:11:00,2.84328,2.84669,2.84179,2.84309,6250000.0
2007-04-12 15:12:00,2.84546,2.84666,2.84375,2.84375,8000000.0
2007-04-12 15:13:00,2.84301,2.84761,2.84278,2.84278,6500000.0
2007-04-12 15:14:00,2.8456,2.84617,2.84011,2.84617,9250000.0
2007-04-12 15:15:00,2.84658,2.84702,2.84352,2.84688,7880000.0
2007-04-12 15:16:00,2.84363,2.84686,2.84363,2.84517,8500000.0
2007-04-12 15:17:00,2.84678,2.84717,2.84147,2.84641,13750000.0
2007-04-12 15:18:00,2.84545,2.84649,2.8429,2.8437,5500000.0
2007-04-12 15:19:00,2.84549,2.84631,2.84273,2.84433,14130000.0
2007-04-12 15:20:00,2.8454,2.84647,2.84127,2.84531,6500000.0
2007-04-12 15:21:00,2.84617,2.84691,2.84014,2.84643,9130000.0
2007-04-12 15:22:00,2.84568,2.84617,2.84105,2.84118,11500000.0
2007-04-12 15:23:00,2.84632,2.84632,2.84252,2.84431,5250000.0
2007-04-12 15:24:00,2.84537,2.84614,2.84233,2.84428,8500000.0
2007-04-12 15:25:00,2.84635,2.8467,2.84205,2.84293,5760000.0
2007-04-12 15:26:00,2.845,2.84561,2.84246,2.84561,11500000.0
2007-04-12 15:27:00,2.84186,2.84613,2.84186,2.8449,6000000.0
2007-04-12 15:28:00,2.84455,2.84631,2.84455,2.84559,5000000.0
2007-04-12 15:29:00,2.8418,2.84623,2.84178,2.84569,9250000.0
2007-04-12 15:30:00,2.84181,2.8448,2.84136,2.84284,6250000.0
2007-04-12 15:31:00,2.84443,2.84453,2.84033,2.84033,9880000.0
2007-04-12 15:32:00,2.8445,2.84493,2.83991,2.84162,10500000.0
2007-04-12 15:33:00,2.84129,2.84577,2.84103,2.84544,7380000.0
2007-04-12 15:34:00,2.84038,2.84484,2.84038,2.8448,8250000.0
2007-04-12 15:35:00,2.84185,2.844,2.83931,2.844,6390000.0
2007-04-12 15:36:00,2.84379,2.84469,2.83948,2.83948,13750000.0
2007-04-12 15:37:00,2.84426,2.84453,2.84117,2.84117,6260000.0
2007-04-12 15:38:00,2.84072,2.84468,2.83974,2.8439,11380000.0
2007-04-12 15:39:00,2.84386,2.84386,2.83794,2.84065,7260000.0
2007-04-12 15:40:00,2.84303,2.8439,2.83834,2.84133,8250000.0
2007-04-12 15:41:00,2.83474,2.84295,2.83474,2.83976,6500000.0
2007-04-12 15:42:00,2.84444,2.84479,2.84047,2.8411,5500000.0
2007-04-12 15:43:00,2.84248,2.84379,2.83969,2.8415,7750000.0
2007-04-12 15:44:00,2.84416,2.84416,2.83981,2.84271,7250000.0
2007-04-12 15:45:00,2.8431,2.8431,2.83826,2.83826,5260000.0
2007-04-12 15:46:00,2.84157,2.84238,2.8381,2.83981,13000000.0
2007-04-12 15:47:00,2.84181,2.84227,2.83764,2.83764,8380000.0
2007-04-12 15:48:00,2.84116,2.842,2.83811,2.84121,8380000.0
2007-04-12 15:49:00,2.84185,2.84293,2.83651,2.84232,14500000.0
2007-04-12 15:50:00,2.84455,2.85074,2.83853,2.84201,6000000.0
2007-04-12 15:51:00,2.84146,2.84298,2.83849,2.83849,6260000.0
2007-04-12 15:52:00,2.83748,2.84231,2.83708,2.84178,8750000.0
2007-04-12 15:53:00,2.84269,2.84289,2.83892,2.83956,11250000.0
2007-04-12 15:54:00,2.8425,2.84297,2.83642,2.84238,8000000.0
2007-04-12 15:55:00,2.8402,2.84255,2.83858,2.84235,10500000.0
2007-04-12 15:56:00,2.83833,2.8428,2.83833,2.8428,7000000.0
2007-04-12 15:57:00,2.84016,2.84335,2.83847,2.84335,7260000.0
2007-04-12 15:58:00,2.83805,2.84144,2.83805,2.83878,7880000.0
2007-04-12 15:59:00,2.8403,2.8432,2.8403,2.84272,10380000.0
2007-04-12 16:00:00,2.84065,2.8431,2.83967,2.84208,10380000.0
2007-04-12 16:01:00,2.83949,2.84259,2.83324,2.84259,12880000.0
2007-04-12 16:02:00,2.84195,2.84372,2.83912,2.83937,10750000.0
2007-04-12 16:03:00,2.84229,2.84383,2.84164,2.84289,6130000.0
2007-04-12 16:04:00,2.83875,2.84448,2.83875,2.84388,8880000.0
2007-04-12 16:05:00,2.8424,2.84296,2.83699,2.84025,7750000.0
2007-04-12 16:06:00,2.84372,2.84429,2.84082,2.84332,9000000.0
2007-04-12 16:07:00,2.84162,2.84442,2.84162,2.84442,7500000.0
2007-04-12 16:08:00,2.83972,2.84265,2.83971,2.84212,7880000.0
2007-04-12 16:09:00,2.84294,2.84408,2.83991,2.84408,8130000.0
2007-04-12 16:10:00,2.84275,2.8433,2.8375,2.84304,9750000.0
2007-04-12 16:11:00,2.84053,2.8428,2.83822,2.84249,9500000.0
2007-04-12 16:12:00,2.84289,2.84516,2.83951,2.84191,8750000.0
2007-04-12 16:13:00,2.84178,2.84279,2.84041,2.84279,8000000.0
2007-04-12 16:14:00,2.8387,2.84323,2.8387,2.83988,8500000.0
2007-04-12 16:15:00,2.8372,2.8421,2.8372,2.84206,9750000.0
2007-04-12 16:16:00,2.83963,2.84188,2.83833,2.83943,9000000.0
2007-04-12 16:17:00,2.83872,2.84177,2.83491,2.83689,8000000.0
2007-04-12 16:18:00,2.83921,2.84128,2.83705,2.84055,8250000.0
2007-04-12 16:19:00,2.8401,2.84109,2.83571,2.84109,9630000.0
2007-04-12 16:20:00,2.83984,2.84017,2.83711,2.83735,5750000.0
2007-04-12 16:21:00,2.84134,2.84134,2.83451,2.84106,8890000.0
2007-04-12 16:22:00,2.84042,2.84042,2.83342,2.83342,6630000.0
2007-04-12 16:23:00,2.83878,2.84044,2.83384,2.83989,6500000.0
2007-04-12 16:24:00,2.83876,2.84047,2.83503,2.83901,9750000.0
2007-04-12 16:25:00,2.83785,2.84123,2.83713,2.84099,9250000.0
2007-04-12 16:26:00,2.84059,2.84063,2.83516,2.83744,10000000.0
2007-04-12 16:27:00,2.8417,2.8417,2.83781,2.84125,6130000.0
2007-04-12 16:28:00,2.8387,2.8426,2.83768,2.83958,9130000.0
2007-04-12 16:29:00,2.84107,2.84107,2.83543,2.84059,7000000.0
2007-04-12 16:30:00,2.84052,2.84237,2.83625,2.84237,6750000.0
2007-04-12 16:31:00,2.83805,2.8405,2.8363,2.83949,12000000.0
2007-04-12 16:32:00,2.83801,2.84099,2.83801,2.83986,7880000.0
2007-04-12 16:33:00,2.83836,2.84223,2.83716,2.84028,11010000.0
2007-04-12 16:34:00,2.83827,2.84076,2.83692,2.83897,9250000.0
2007-04-12 16:35:00,2.84132,2.84132,2.83897,2.84091,6750000.0
2007-04-12 16:36:00,2.83893,2.84059,2.83449,2.83938,8500000.0
2007-04-12 16:37:00,2.83592,2.83961,2.83592,2.83917,6750000.0
2007-04-12 16:38:00,2.83995,2.83995,2.83456,2.83913,9750000.0
2007-04-12 16:39:00,2.83958,2.83958,2.83271,2.83742,7000000.0
2007-04-12 16:40:00,2.83801,2.83848,2.83226,2.83707,10750000.0
2007-04-12 16:41:00,2.83649,2.83852,2.833,2.83787,8880000.0
2007-04-12 16:42:00,2.83667,2.83915,2.8325,2.83785,8630000.0
2007-04-12 16:43:00,2.83858,2.83858,2.8345,2.83804,5630000.0
2007-04-12 16:44:00,2.83754,2.83828,2.83604,2.83727,9750000.0
2007-04-12 16:45:00,2.8402,2.8402,2.83597,2.83815,7000000.0
2007-04-12 16:46:00,2.83728,2.8396,2.83415,2.8396,15000000.0
2007-04-12 16:47:00,2.8371,2.84032,2.8371,2.84032,5250000.0
2007-04-12 16:48:00,2.8406,2.8406,2.83396,2.8388,6250000.0
2007-04-12 16:49:00,2.84004,2.84004,2.83516,2.83934,9250000.0
2007-04-12 16:50:00,2.84038,2.84038,2.83494,2.83949,7250000.0
2007-04-12 16:51:00,2.83516,2.83884,2.83251,2.83789,7750000.0
2007-04-12 16:52:00,2.83371,2.83884,2.83371,2.83872,5750000.0
2007-04-12 16:53:00,2.83627,2.83961,2.83627,2.83665,7130000.0
2007-04-12 16:54:00,2.83754,2.8394,2.83511,2.83581,9250000.0
2007-04-12 16:55:00,2.83715,2.83859,2.83517,2.83517,6500000.0
2007-04-12 16:56:00,2.8363,2.83841,2.83524,2.8384,9250000.0
2007-04-12 16:57:00,2.83605,2.83878,2.83533,2.83878,9000000.0
2007-04-12 16:58:00,2.83557,2.83803,2.83308,2.83676,9380000.0
2007-04-12 16:59:00,2.83767,2.83827,2.83442,2.83742,10510000.0
2007-04-12 17:00:00,2.83752,2.83768,2.8319,2.83623,8500000.0
2007-04-12 17:01:00,2.8341,2.83831,2.83233,2.83831,7500000.0
2007-04-12 17:02:00,2.8332,2.83877,2.8332,2.83515,11000000.0
2007-04-12 17:03:00,2.83801,2.83817,2.83444,2.83644,10750000.0
2007-04-12 17:04:00,2.83589,2.83872,2.83589,2.83784,5630000.0
2007-04-12 17:05:00,2.83639,2.83881,2.83386,2.83738,7250000.0
2007-04-12 17:06:00,2.83754,2.83833,2.83561,2.83784,6750000.0
2007-04-12 17:07:00,2.83457,2.8386,2.83457,2.83749,11130000.0
2007-04-12 17:08:00,2.83456,2.83788,2.83456,2.83583,8380000.0
2007-04-12 17:09:00,2.83937,2.83937,2.83669,2.83795,7000000.0
2007-04-12 17:10:00,2.83423,2.83856,2.83423,2.83793,6500000.0
2007-04-12 17:11:00,2.83862,2.83891,2.8338,2.83839,5880000.0
2007-04-12 17:12:00,2.83767,2.83875,2.83105,2.83105,10250000.0
2007-04-12 17:13:00,2.83423,2.83881,2.83423,2.83689,10250000.0
2007-04-12 17:14:00,2.83884,2.83884,2.83581,2.83622,10380000.0
2007-04-12 17:15:00,2.83668,2.83906,2.83549,2.83549,15010000.0
2007-04-12 17:16:00,2.83692,2.83844,2.83546,2.83693,8750000.0
2007-04-12 17:17:00,2.83591,2.83915,2.83584,2.83915,7250000.0
2007-04-12 17:18:00,2.83684,2.83837,2.83533,2.83837,8750000.0
2007-04-12 17:19:00,2.84048,2.84048,2.83777,2.83777,5500000.0
2007-04-12 17:20:00,2.83805,2.83954,2.8353,2.83954,8380000.0
2007-04-12 17:21:00,2.83644,2.83972,2.83504,2.83933,6250000.0
2007-04-12 17:22:00,2.83842,2.84023,2.83555,2.84023,8260000.0
2007-04-12 17:23:00,2.84,2.84066,2.8367,2.83728,9500000.0
2007-04-12 17:24:00,2.8361,2.83906,2.83483,2.83541,7250000.0
2007-04-12 17:25:00,2.83622,2.83923,2.83453,2.83787,12500000.0
2007-04-12 17:26:00,2.83721,2.83867,2.83327,2.83845,9750000.0
2007-04-12 17:27:00,2.83832,2.83905,2.83692,2.83856,6000000.0
2007-04-12 17:28:00,2.83932,2.83974,2.83479,2.83881,11130000.0
2007-04-12 17:29:00,2.83881,2.83908,2.8347,2.83908,10380000.0
2007-04-12 17:30:00,2.83878,2.83886,2.83609,2.83886,7750000.0
2007-04-12 17:31:00,2.83789,2.83879,2.83592,2.83594,10750000.0
2007-04-12 17:32:00,2.83407,2.8392,2.83407,2.8392,10630000.0
2007-04-12 17:33:00,2.83539,2.83843,2.83315,2.83843,12000000.0
2007-04-12 17:34:00,2.83658,2.83917,2.83604,2.83917,6000000.0
2007-04-12 17:35:00,2.83511,2.83903,2.83497,2.83849,7750000.0
2007-04-12 17:36:00,2.83808,2.83906,2.83354,2.83906,12130000.0
2007-04-12 17:37:00,2.8391,2.83937,2.83318,2.83556,12250000.0
2007-04-12 17:38:00,2.83867,2.84029,2.83563,2.83701,13000000.0
2007-04-12 17:39:00,2.83944,2.83944,2.83615,2.83931,5880000.0
2007-04-12 17:40:00,2.84045,2.84058,2.83737,2.83972,9630000.0
2007-04-12 17:41:00,2.83993,2.84114,2.83705,2.84114,7000000.0
2007-04-12 17:42:00,2.84082,2.84168,2.83967,2.84082,10130000.0
2007-04-12 17:43:00,2.84164,2.84181,2.83821,2.84128,6750000.0
2007-04-12 17:44:00,2.84115,2.84166,2.83909,2.83958,6250000.0
2007-04-12 17:45:00,2.8411,2.84207,2.83948,2.84207,9750000.0
2007-04-12 17:46:00,2.84088,2.84343,2.83919,2.83967,12260000.0
2007-04-12 17:47:00,2.84152,2.84201,2.8372,2.83972,8250000.0
2007-04-12 17:48:00,2.84194,2.84216,2.83735,2.83735,5630000.0
2007-04-12 17:49:00,2.83825,2.84159,2.83606,2.84125,11880000.0
2007-04-12 17:50:00,2.84083,2.84083,2.83639,2.83761,8500000.0
2007-04-12 17:51:00,2.8413,2.84197,2.83969,2.83987,6750000.0
2007-04-12 17:52:00,2.83959,2.84132,2.83845,2.83887,5130000.0
2007-04-12 17:53:00,2.84092,2.84092,2.8349,2.84003,11750000.0
2007-04-12 17:54:00,2.8387,2.84029,2.83701,2.83877,7750000.0
2007-04-12 17:55:00,2.84193,2.84263,2.83839,2.83839,6750000.0
2007-04-12 17:56:00,2.84089,2.84191,2.83847,2.84165,12130000.0
2007-04-12 17:57:00,2.8369,2.84129,2.83552,2.84129,8000000.0
2007-04-12 17:58:00,2.84049,2.84109,2.83963,2.83963,8000000.0
2007-04-12 17:59:00,2.84217,2.84217,2.83682,2.84051,5250000.0
2007-04-12 18:00:00,2.84243,2.84254,2.83885,2.84254,7250000.0
2007-04-12 18:01:00,2.84056,2.84266,2.83889,2.83947,11250000.0
2007-04-12 18:02:00,2.83997,2.8428,2.8381,2.8428,8250000.0
2007-04-12 18:03:00,2.84159,2.84224,2.83911,2.84224,6000000.0
2007-04-12 18:04:00,2.84022,2.8421,2.8381,2.83979,12750000.0
2007-04-12 18:05:00,2.84239,2.84253,2.83944,2.83944,5250000.0
2007-04-12 18:06:00,2.84181,2.84251,2.83872,2.83953,11000000.0
2007-04-12 18:07:00,2.84061,2.84188,2.83863,2.83973,8750000.0
2007-04-12 18:08:00,2.84113,2.84146,2.83698,2.83892,6250000.0
2007-04-12 18:09:00,2.84034,2.84074,2.83624,2.83624,7380000.0
2007-04-12 18:10:00,2.8384,2.84078,2.83708,2.83756,8750000.0
2007-04-12 18:11:00,2.83917,2.84118,2.83701,2.84118,9750000.0
2007-04-12 18:12:00,2.83849,2.84101,2.83575,2.83575,6000000.0
2007-04-12 18:13:00,2.84042,2.84058,2.835,2.83619,7630000.0
2007-04-12 18:14:00,2.841,2.841,2.83766,2.8378,12390000.0
2007-04-12 18:15:00,2.84105,2.84161,2.8368,2.84078,6250000.0
2007-04-12 18:16:00,2.83991,2.84077,2.83492,2.83492,9880000.0
2007-04-12 18:17:00,2.84035,2.84063,2.83628,2.8381,15750000.0
2007-04-12 18:18:00,2.83819,2.8411,2.83569,2.8411,15750000.0
2007-04-12 18:19:00,2.84033,2.84033,2.83398,2.83398,7250000.0
2007-04-12 18:20:00,2.8386,2.84028,2.83796,2.83879,8500000.0
2007-04-12 18:21:00,2.83843,2.8415,2.83776,2.83818,5750000.0
2007-04-12 18:22:00,2.83703,2.84116,2.83703,2.83824,8380000.0
2007-04-12 18:23:00,2.8402,2.84123,2.83891,2.84123,9250000.0
2007-04-12 18:24:00,2.83969,2.84068,2.83683,2.83969,10880000.0
2007-04-12 18:25:00,2.83796,2.84109,2.83796,2.84032,6500000.0
2007-04-12 18:26:00,2.8387,2.84141,2.83738,2.84141,5750000.0
2007-04-12 18:27:00,2.83974,2.83995,2.83467,2.83846,6250000.0
2007-04-12 18:28:00,2.83721,2.84122,2.83643,2.84083,6500000.0
2007-04-12 18:29:00,2.8406,2.84167,2.83789,2.84111,5500000.0
2007-04-12 18:30:00,2.83947,2.8422,2.83534,2.84078,14250000.0
2007-04-12 18:31:00,2.84273,2.84316,2.83823,2.84157,9250000.0
2007-04-12 18:32:00,2.84005,2.84338,2.83943,2.84163,11250000.0
2007-04-12 18:33:00,2.84167,2.84197,2.83797,2.84047,9500000.0
2007-04-12 18:34:00,2.83992,2.84218,2.83786,2.83786,10630000.0
2007-04-12 18:35:00,2.83832,2.8419,2.8367,2.8419,10000000.0
2007-04-12 18:36:00,2.83944,2.84205,2.83928,2.83996,7000000.0
2007-04-12 18:37:00,2.84349,2.84379,2.8394,2.84148,7500000.0
2007-04-12 18:38:00,2.8427,2.8427,2.84073,2.84192,4510000.0
2007-04-12 18:39:00,2.84326,2.84328,2.84022,2.84022,4880000.0
2007-04-12 18:40:00,2.84223,2.84279,2.83692,2.84238,7500000.0
2007-04-12 18:41:00,2.83897,2.84274,2.83659,2.84233,8250000.0
2007-04-12 18:42:00,2.83921,2.84195,2.83921,2.84165,8010000.0
2007-04-12 18:43:00,2.84176,2.84176,2.83873,2.83873,6000000.0
2007-04-12 18:44:00,2.84099,2.84154,2.83829,2.84143,10630000.0
2007-04-12 18:45:00,2.8426,2.8426,2.83848,2.83933,5250000.0
2007-04-12 18:46:00,2.84243,2.84243,2.8368,2.83917,6250000.0
2007-04-12 18:47:00,2.84042,2.8421,2.83867,2.84144,6500000.0
2007-04-12 18:48:00,2.83922,2.84223,2.83738,2.84223,11000000.0
2007-04-12 18:49:00,2.84314,2.84314,2.83833,2.83833,8500000.0
2007-04-12 18:50:00,2.84218,2.84282,2.83934,2.83934,9250000.0
2007-04-12 18:51:00,2.83915,2.84219,2.83736,2.84219,5130000.0
2007-04-12 18:52:00,2.84096,2.84211,2.83776,2.83941,13500000.0
2007-04-12 18:53:00,2.83732,2.83793,2.83287,2.83722,10500000.0
2007-04-12 18:54:00,2.84331,2.84331,2.8403,2.84137,6250000.0
2007-04-12 18:55:00,2.83855,2.84237,2.83855,2.84217,10510000.0
2007-04-12 18:56:00,2.84305,2.84305,2.83516,2.83767,4380000.0
2007-04-12 18:57:00,2.84181,2.84301,2.83705,2.84301,9630000.0
2007-04-12 18:58:00,2.84318,2.84323,2.83879,2.84253,10380000.0
2007-04-12 18:59:00,2.83891,2.84259,2.83858,2.84011,7500000.0
2007-04-12 19:00:00,2.84264,2.84267,2.83865,2.84097,11380000.0
2007-04-12 19:02:00,2.84014,2.8424,2.83619,2.83769,10880000.0
2007-04-12 19:03:00,2.8407,2.84275,2.84045,2.8406,8130000.0
2007-04-12 19:06:00,2.83996,2.8423,2.8363,2.8423,5000000.0
2007-04-12 19:08:00,2.83925,2.84194,2.83834,2.84181,8630000.0
2007-04-12 19:09:00,2.84256,2.84256,2.83933,2.84,6130000.0
2007-04-12 19:10:00,2.84158,2.84341,2.83797,2.84104,12500000.0
2007-04-12 19:11:00,2.84024,2.84264,2.83919,2.84264,10880000.0
2007-04-12 19:12:00,2.84312,2.84345,2.84006,2.84016,5500000.0
2007-04-12 19:13:00,2.84085,2.84184,2.83916,2.84184,5500000.0
2007-04-12 19:14:00,2.84099,2.84168,2.8364,2.83929,9500000.0
2007-04-12 19:15:00,2.84066,2.84162,2.83734,2.83734,5750000.0
2007-04-12 19:16:00,2.83708,2.84115,2.83707,2.8406,6750000.0
2007-04-12 19:17:00,2.8405,2.84226,2.83667,2.84001,6250000.0
2007-04-12 19:18:00,2.83897,2.84134,2.83544,2.8406,14130000.0
2007-04-12 19:19:00,2.83996,2.8418,2.83562,2.83562,7750000.0
2007-04-12 19:21:00,2.84096,2.84206,2.83515,2.83903,5500000.0
2007-04-12 19:22:00,2.83854,2.84152,2.83678,2.84152,9000000.0
2007-04-12 19:23:00,2.83686,2.83883,2.83546,2.83752,5500000.0
2007-04-12 19:24:00,2.83984,2.84113,2.83638,2.83855,5750000.0
2007-04-12 19:25:00,2.84209,2.84272,2.83872,2.84272,6000000.0
2007-04-12 19:27:00,2.83823,2.84042,2.8373,2.83933,7750000.0
2007-04-12 19:29:00,2.83708,2.84222,2.83622,2.84222,8380000.0
2007-04-12 19:30:00,2.83862,2.84157,2.83862,2.83942,5750000.0
2007-04-12 19:31:00,2.83904,2.84161,2.83863,2.84161,5500000.0
2007-04-12 19:32:00,2.83882,2.83882,2.83697,2.83702,8380000.0
2007-04-12 19:33:00,2.83854,2.84068,2.83418,2.83874,10250000.0
2007-04-12 19:34:00,2.84098,2.84141,2.837,2.83834,7380000.0
2007-04-12 19:35:00,2.83741,2.8432,2.83713,2.83976,6630000.0
2007-04-12 19:36:00,2.83918,2.84152,2.8384,2.84152,12250000.0
2007-04-12 19:37:00,2.83826,2.84183,2.83804,2.84145,10510000.0
2007-04-12 19:38:00,2.84152,2.84186,2.83947,2.84186,7000000.0
2007-04-12 19:39:00,2.83377,2.83732,2.83377,2.83568,8250000.0
2007-04-12 19:40:00,2.83582,2.84072,2.83582,2.83969,4250000.0
2007-04-12 19:42:00,2.83932,2.8416,2.83932,2.84017,8630000.0
2007-04-12 19:43:00,2.83955,2.84111,2.83727,2.84011,10500000.0
2007-04-12 19:44:00,2.83999,2.84187,2.83542,2.83857,7130000.0
2007-04-12 19:46:00,2.83963,2.8422,2.83946,2.8422,6500000.0
2007-04-12 19:47:00,2.84023,2.84229,2.84008,2.84229,7130000.0
2007-04-12 19:48:00,2.8419,2.8419,2.83834,2.84001,9000000.0
2007-04-12 19:49:00,2.83741,2.83961,2.83706,2.83706,7250000.0
2007-04-12 19:50:00,2.84049,2.84273,2.83824,2.84098,5880000.0
2007-04-12 19:51:00,2.84062,2.84214,2.83742,2.83847,10750000.0
2007-04-12 19:52:00,2.84283,2.84283,2.83933,2.84045,9260000.0
2007-04-12 19:53:00,2.84009,2.84294,2.83949,2.84294,9880000.0
2007-04-12 19:54:00,2.84133,2.84252,2.83771,2.84252,5500000.0
2007-04-12 19:55:00,2.84257,2.84263,2.83924,2.841,9500000.0
2007-04-12 19:56:00,2.84134,2.84296,2.83917,2.84068,8000000.0
2007-04-12 19:57:00,2.84109,2.84231,2.83721,2.83995,9750000.0
2007-04-12 19:58:00,2.84165,2.84238,2.83729,2.83729,4130000.0
2007-04-12 19:59:00,2.83837,2.84131,2.83837,2.83981,5750000.0
2007-04-12 20:00:00,2.83941,2.84135,2.839,2.84106,10750000.0
2007-04-12 20:01:00,2.84175,2.84175,2.83644,2.83918,5500000.0
2007-04-12 20:02:00,2.83928,2.8422,2.83928,2.8422,8750000.0
2007-04-12 20:03:00,2.8403,2.84254,2.83997,2.84068,11150000.0
2007-04-12 20:04:00,2.83973,2.8427,2.83684,2.84222,13750000.0
2007-04-12 20:05:00,2.8373,2.84319,2.8373,2.84038,6500000.0
2007-04-12 20:06:00,2.83933,2.84186,2.83748,2.83859,8130000.0
2007-04-12 20:07:00,2.83912,2.84096,2.83612,2.84094,8880000.0
2007-04-12 20:09:00,2.83932,2.84154,2.83794,2.84018,5880000.0
2007-04-12 20:10:00,2.84288,2.84288,2.83846,2.84096,11500000.0
2007-04-12 20:11:00,2.84122,2.84193,2.83801,2.83801,7500000.0
2007-04-12 20:12:00,2.84044,2.84234,2.83773,2.83773,5500000.0
2007-04-12 20:13:00,2.8431,2.84351,2.83961,2.83961,7500000.0
2007-04-12 20:14:00,2.84239,2.84258,2.83783,2.84258,6250000.0
2007-04-12 20:15:00,2.84219,2.84239,2.83891,2.83897,7750000.0
2007-04-12 20:16:00,2.83882,2.842,2.83816,2.842,6500000.0
2007-04-12 20:17:00,2.83999,2.84241,2.83797,2.84222,12000000.0
2007-04-12 20:18:00,2.8373,2.84355,2.8373,2.83926,8500000.0
2007-04-12 20:19:00,2.84017,2.84182,2.83826,2.83826,6750000.0
2007-04-12 20:20:00,2.83981,2.84182,2.83912,2.83971,9250000.0
2007-04-12 20:21:00,2.83959,2.84195,2.83703,2.84195,10000000.0
2007-04-12 20:22:00,2.84028,2.84098,2.83819,2.83959,7000000.0
2007-04-12 20:23:00,2.83707,2.84007,2.83707,2.84007,3750000.0
2007-04-12 20:24:00,2.84051,2.84181,2.83712,2.84181,6750000.0
2007-04-12 20:25:00,2.83904,2.84154,2.83904,2.84015,6500000.0
2007-04-12 20:26:00,2.84163,2.84204,2.83598,2.83924,5750000.0
2007-04-12 20:28:00,2.83583,2.84227,2.83583,2.84183,5750000.0
2007-04-12 20:29:00,2.83931,2.84058,2.83675,2.84008,7750000.0
2007-04-12 20:30:00,2.83881,2.8411,2.83658,2.83925,6000000.0
2007-04-12 20:31:00,2.83731,2.84137,2.83625,2.83927,12250000.0
2007-04-12 20:32:00,2.83957,2.84141,2.83744,2.83744,5500000.0
2007-04-12 20:34:00,2.8404,2.84189,2.83511,2.83894,9500000.0
2007-04-12 20:35:00,2.83812,2.84094,2.83812,2.83941,6500000.0
2007-04-12 20:36:00,2.8397,2.84148,2.83782,2.84005,13380000.0
2007-04-12 20:37:00,2.83938,2.84157,2.83837,2.84108,6500000.0
2007-04-12 20:38:00,2.83866,2.83991,2.83827,2.83827,6250000.0
2007-04-12 20:40:00,2.83892,2.83991,2.83768,2.83844,6010000.0
2007-04-12 20:41:00,2.83804,2.84081,2.83532,2.83532,7380000.0
2007-04-12 20:43:00,2.83849,2.84085,2.8383,2.8383,6250000.0
2007-04-12 20:44:00,2.83611,2.84021,2.83611,2.83772,7750000.0
2007-04-12 20:45:00,2.83818,2.83987,2.83602,2.83987,7750000.0
2007-04-12 20:46:00,2.83779,2.84084,2.83489,2.84084,8250000.0
2007-04-12 20:47:00,2.83781,2.83798,2.83434,2.83786,9000000.0
2007-04-12 20:48:00,2.83922,2.84088,2.83721,2.8387,7750000.0
2007-04-12 20:49:00,2.83891,2.84036,2.83776,2.84036,6000000.0
2007-04-12 20:50:00,2.83645,2.84021,2.83645,2.83868,6250000.0
2007-04-12 20:51:00,2.84069,2.84118,2.83861,2.83861,8750000.0
2007-04-12 20:52:00,2.83821,2.84155,2.83781,2.83899,9000000.0
2007-04-12 20:53:00,2.8394,2.84116,2.83734,2.8388,8500000.0
2007-04-12 20:55:00,2.83593,2.83713,2.83527,2.83713,6750000.0
2007-04-12 20:58:00,2.83824,2.84144,2.83824,2.84144,5750000.0
2007-04-12 20:59:00,2.84087,2.84209,2.83955,2.84154,6750000.0
2007-04-12 21:00:00,2.83909,2.84177,2.83795,2.84177,15000000.0
2007-04-12 21:01:00,2.83938,2.84232,2.83808,2.84232,11250000.0
2007-04-12 21:02:00,2.84236,2.84236,2.83889,2.84062,9250000.0
2007-04-12 21:03:00,2.83939,2.84145,2.83789,2.83925,8000000.0
2007-04-12 21:04:00,2.84,2.84268,2.8398,2.8398,9250000.0
2007-04-12 21:05:00,2.83807,2.84191,2.83786,2.83951,8250000.0
2007-04-12 21:06:00,2.84004,2.84215,2.84004,2.84064,3750000.0
2007-04-12 21:07:00,2.83751,2.84169,2.83751,2.83999,7500000.0
2007-04-12 21:09:00,2.84079,2.84272,2.8375,2.83868,7500000.0
2007-04-12 21:10:00,2.84097,2.84234,2.83731,2.84234,5750000.0
2007-04-12 21:11:00,2.83702,2.84115,2.83702,2.83877,5500000.0
2007-04-12 21:12:00,2.84064,2.84241,2.83854,2.83947,6000000.0
2007-04-12 21:13:00,2.83897,2.84262,2.83884,2.8406,5250000.0
2007-04-12 21:14:00,2.83995,2.84153,2.83753,2.83972,6500000.0
2007-04-12 21:15:00,2.84008,2.84178,2.83644,2.8403,11250000.0
2007-04-12 21:16:00,2.83824,2.84125,2.83731,2.8412,6000000.0
2007-04-12 21:17:00,2.8388,2.8419,2.83805,2.8419,7000000.0
2007-04-12 21:18:00,2.83706,2.8418,2.83706,2.83856,5500000.0
2007-04-12 21:19:00,2.83922,2.84187,2.83746,2.83895,7500000.0
2007-04-12 21:20:00,2.83943,2.84071,2.83524,2.83756,8250000.0
2007-04-12 21:21:00,2.83999,2.84072,2.83603,2.83883,8250000.0
2007-04-12 21:22:00,2.84094,2.84238,2.83617,2.83942,18250000.0
2007-04-12 21:24:00,2.83894,2.84121,2.8375,2.83967,8750000.0
2007-04-12 21:25:00,2.83815,2.84047,2.83428,2.83734,9000000.0
2007-04-12 21:26:00,2.83922,2.84112,2.83922,2.83937,7000000.0
2007-04-12 21:27:00,2.8413,2.8413,2.83914,2.83914,4250000.0
2007-04-12 21:28:00,2.8384,2.84033,2.83659,2.83904,10000000.0
2007-04-12 21:30:00,2.83152,2.83432,2.83108,2.8343,5250000.0
2007-04-12 21:33:00,2.83878,2.84026,2.83489,2.83867,18000000.0
2007-04-12 21:35:00,2.83877,2.84053,2.83841,2.83886,7380000.0
2007-04-12 21:36:00,2.83819,2.84013,2.8381,2.83836,7250000.0
2007-04-12 21:37:00,2.84011,2.84016,2.83789,2.83789,8500000.0
2007-04-12 21:38:00,2.83794,2.84041,2.83622,2.83825,10750000.0
2007-04-12 21:39:00,2.8355,2.84019,2.8352,2.8352,9250000.0
2007-04-12 21:40:00,2.83208,2.83398,2.83208,2.83398,1500000.0
2007-04-12 21:41:00,2.83813,2.84012,2.83792,2.83975,12250000.0
2007-04-12 21:42:00,2.83845,2.84016,2.83615,2.8378,10750000.0
2007-04-12 21:43:00,2.83811,2.84097,2.83792,2.83841,8500000.0
2007-04-12 21:44:00,2.83776,2.83781,2.83593,2.83743,4750000.0
2007-04-12 21:45:00,2.84024,2.84024,2.83696,2.83861,4250000.0
2007-04-12 21:46:00,2.83731,2.84009,2.83626,2.84009,9130000.0
2007-04-12 21:47:00,2.83748,2.84062,2.83748,2.84055,6250000.0
2007-04-12 21:48:00,2.83888,2.84022,2.83584,2.83822,8000000.0
2007-04-12 21:49:00,2.84066,2.84066,2.83548,2.83783,13500000.0
2007-04-12 21:50:00,2.83828,2.83976,2.8373,2.8394,6500000.0
2007-04-12 21:51:00,2.83821,2.83986,2.83791,2.83791,5750000.0
2007-04-12 21:52:00,2.84124,2.84124,2.8355,2.83798,6500000.0
2007-04-12 21:53:00,2.83831,2.84006,2.83626,2.8366,7250000.0
2007-04-12 21:54:00,2.83711,2.83997,2.83584,2.83833,8000000.0
2007-04-12 21:55:00,2.83517,2.83985,2.83432,2.83432,6750000.0
2007-04-12 21:56:00,2.84004,2.84004,2.83774,2.8379,9250000.0
2007-04-12 21:57:00,2.83748,2.83954,2.83453,2.83954,6000000.0
2007-04-12 21:58:00,2.83722,2.83944,2.83337,2.83944,5750000.0
2007-04-12 21:59:00,2.8387,2.84124,2.83265,2.8372,8250000.0
2007-04-12 22:00:00,2.84071,2.84071,2.83602,2.84067,8750000.0
2007-04-12 22:01:00,2.83807,2.84117,2.83574,2.84117,15250000.0
2007-04-12 22:02:00,2.83875,2.84091,2.83839,2.84016,7250000.0
2007-04-12 22:03:00,2.83958,2.84061,2.83754,2.83854,11250000.0
2007-04-12 22:04:00,2.84183,2.84185,2.83685,2.83908,12000000.0
2007-04-12 22:05:00,2.83935,2.84097,2.83851,2.84044,6250000.0
2007-04-12 22:06:00,2.83639,2.84021,2.83639,2.83768,5750000.0
2007-04-12 22:07:00,2.839,2.83965,2.83695,2.83704,4250000.0
2007-04-12 22:08:00,2.83887,2.84099,2.8369,2.84099,12250000.0
2007-04-12 22:09:00,2.84001,2.8404,2.83756,2.83812,6250000.0
2007-04-12 22:10:00,2.83976,2.84165,2.83791,2.83816,9000000.0
2007-04-12 22:11:00,2.83421,2.83502,2.83073,2.83431,17380000.0
2007-04-12 22:13:00,2.83824,2.8408,2.83674,2.84052,8500000.0
2007-04-12 22:14:00,2.83831,2.8396,2.83597,2.83722,7000000.0
2007-04-12 22:15:00,2.84115,2.84115,2.8358,2.84087,6000000.0
2007-04-12 22:16:00,2.83875,2.83977,2.83597,2.83597,4000000.0
2007-04-12 22:17:00,2.84163,2.84163,2.83923,2.8393,5500000.0
2007-04-12 22:18:00,2.83849,2.84178,2.83692,2.83892,8500000.0
2007-04-12 22:19:00,2.83938,2.84092,2.83938,2.84092,3750000.0
2007-04-12 22:23:00,2.83939,2.84068,2.83815,2.83946,4500000.0
2007-04-12 22:24:00,2.83854,2.83981,2.83473,2.83728,9250000.0
2007-04-12 22:25:00,2.83567,2.84066,2.83567,2.8392,10250000.0
2007-04-12 22:26:00,2.83556,2.83693,2.83285,2.83338,4000000.0
2007-04-12 22:27:00,2.83927,2.842,2.83761,2.84186,8750000.0
2007-04-12 22:28:00,2.83673,2.84077,2.83649,2.83909,9250000.0
2007-04-12 22:29:00,2.83917,2.84048,2.83879,2.83987,6500000.0
2007-04-12 22:30:00,2.83999,2.84143,2.83622,2.8404,8750000.0
2007-04-12 22:31:00,2.83544,2.83912,2.83445,2.8375,9750000.0
2007-04-12 22:32:00,2.8393,2.83986,2.83892,2.83892,7000000.0
2007-04-12 22:33:00,2.83933,2.84035,2.83933,2.83973,4250000.0
2007-04-12 22:36:00,2.83966,2.83978,2.83606,2.83818,5250000.0
2007-04-12 22:37:00,2.83918,2.84059,2.8374,2.84006,12250000.0
2007-04-12 22:39:00,2.83877,2.84002,2.83709,2.83848,6880000.0
2007-04-12 22:40:00,2.83854,2.84065,2.83747,2.84009,10880000.0
2007-04-12 22:41:00,2.83453,2.84,2.8332,2.839,9640000.0
2007-04-12 22:42:00,2.84023,2.8414,2.83768,2.84094,7750000.0
2007-04-12 22:43:00,2.83834,2.84158,2.83645,2.83906,12760000.0
2007-04-12 22:44:00,2.83931,2.8408,2.83492,2.83986,8510000.0
2007-04-12 22:45:00,2.83917,2.84032,2.83648,2.83648,6880000.0
2007-04-12 22:46:00,2.83961,2.84039,2.83665,2.83665,7750000.0
2007-04-12 22:47:00,2.8363,2.84041,2.83559,2.84041,6500000.0
2007-04-12 22:48:00,2.83781,2.84033,2.8377,2.84027,19380000.0
2007-04-12 22:50:00,2.83878,2.84011,2.83702,2.84011,8000000.0
2007-04-12 22:51:00,2.83727,2.84119,2.83604,2.83898,15630000.0
2007-04-12 22:52:00,2.83597,2.84002,2.83597,2.83884,4750000.0
2007-04-12 22:53:00,2.83981,2.84075,2.83723,2.83795,6000000.0
2007-04-12 22:54:00,2.83972,2.84083,2.83869,2.84019,10250000.0
2007-04-12 22:55:00,2.83762,2.84021,2.837,2.84021,6010000.0
2007-04-12 22:56:00,2.83915,2.8408,2.83807,2.83854,12250000.0
2007-04-12 22:57:00,2.83878,2.84289,2.83807,2.83974,8750000.0
2007-04-12 22:59:00,2.83703,2.84062,2.83703,2.84062,10880000.0
2007-04-12 23:00:00,2.83841,2.8408,2.83615,2.83851,22380000.0
2007-04-12 23:01:00,2.83778,2.83992,2.83431,2.83503,12500000.0
2007-04-12 23:02:00,2.83806,2.83958,2.83687,2.83846,5500000.0
2007-04-12 23:03:00,2.83817,2.8394,2.83766,2.83766,7250000.0
2007-04-12 23:05:00,2.83764,2.8384,2.83764,2.8384,6630000.0
2007-04-12 23:06:00,2.83698,2.84022,2.83698,2.83975,11010000.0
2007-04-12 23:07:00,2.83825,2.83963,2.83733,2.83963,6260000.0
2007-04-12 23:08:00,2.83842,2.84057,2.83704,2.83804,6510000.0
2007-04-12 23:09:00,2.83891,2.83955,2.83796,2.83819,7510000.0
2007-04-12 23:10:00,2.83908,2.83943,2.83748,2.83773,8750000.0
2007-04-12 23:11:00,2.83839,2.83875,2.83669,2.83805,6250000.0
2007-04-12 23:12:00,2.83649,2.83975,2.83649,2.8379,9880000.0
2007-04-12 23:13:00,2.8347,2.83934,2.8347,2.83843,6130000.0
2007-04-12 23:14:00,2.83825,2.84053,2.837,2.83843,8010000.0
2007-04-12 23:15:00,2.83997,2.83997,2.83645,2.83792,6000000.0
2007-04-12 23:16:00,2.83795,2.83902,2.83795,2.83821,5630000.0
2007-04-12 23:17:00,2.83819,2.83819,2.83643,2.83747,6130000.0
2007-04-12 23:19:00,2.83792,2.83837,2.83608,2.83783,10000000.0
2007-04-12 23:20:00,2.83796,2.83947,2.83723,2.83723,5250000.0
2007-04-12 23:21:00,2.8381,2.83888,2.8381,2.83888,4000000.0
2007-04-12 23:22:00,2.83762,2.83762,2.83762,2.83762,1000000.0
2007-04-12 23:23:00,2.83768,2.83768,2.83768,2.83768,1750000.0
2007-04-12 23:24:00,2.838,2.83842,2.83352,2.83678,7500000.0
2007-04-12 23:25:00,2.83758,2.83865,2.83732,2.83732,4500000.0
2007-04-12 23:27:00,2.83849,2.83975,2.83552,2.83903,6630000.0
2007-04-12 23:28:00,2.83813,2.84007,2.834,2.834,12000000.0
2007-04-12 23:31:00,2.83982,2.83982,2.83858,2.83922,6380000.0
2007-04-12 23:32:00,2.83519,2.83826,2.83336,2.83826,10000000.0
2007-04-12 23:33:00,2.83835,2.83927,2.8361,2.83829,6750000.0
2007-04-12 23:34:00,2.83862,2.84002,2.83732,2.8382,6250000.0
2007-04-12 23:35:00,2.83821,2.839,2.83603,2.83802,6250000.0
2007-04-12 23:36:00,2.83794,2.84001,2.83553,2.83981,5880000.0
2007-04-12 23:37:00,2.83835,2.83933,2.83592,2.83718,5250000.0
2007-04-12 23:40:00,2.83723,2.83817,2.83613,2.83757,6880000.0
2007-04-12 23:41:00,2.83776,2.83857,2.83463,2.83622,11380000.0
2007-04-12 23:42:00,2.83849,2.83909,2.83767,2.83767,6510000.0
2007-04-12 23:43:00,2.83802,2.83886,2.8354,2.83797,8140000.0
2007-04-12 23:44:00,2.8374,2.83862,2.83565,2.83757,9250000.0
2007-04-12 23:46:00,2.83677,2.83963,2.83677,2.83714,9750000.0
2007-04-12 23:51:00,2.8319,2.83929,2.8319,2.83763,13000000.0
2007-04-12 23:52:00,2.83797,2.84341,2.83453,2.83776,20500000.0
2007-04-12 23:53:00,2.83494,2.83852,2.83494,2.83852,10500000.0
2007-04-12 23:54:00,2.83709,2.83901,2.83584,2.83901,8250000.0
2007-04-12 23:55:00,2.8374,2.83835,2.83432,2.83432,5250000.0
2007-04-12 23:56:00,2.83569,2.83803,2.83425,2.83425,8750000.0
2007-04-12 23:57:00,2.83701,2.8382,2.8352,2.83615,8000000.0
2007-04-12 23:58:00,2.83813,2.83813,2.83813,2.83813,750000.0
2007-04-12 23:59:00,2.83613,2.83815,2.83254,2.83731,12250000.0
2007-04-13 00:00:00,2.83799,2.83956,2.83667,2.83827,9250000.0
2007-04-13 00:01:00,2.83371,2.84027,2.83371,2.83799,12500000.0
2007-04-13 00:02:00,2.83733,2.8397,2.83328,2.83797,6250000.0
2007-04-13 00:03:00,2.83822,2.83967,2.83822,2.83827,9000000.0
2007-04-13 00:04:00,2.83776,2.8382,2.83681,2.83818,3000000.0
2007-04-13 00:05:00,2.83818,2.83818,2.83548,2.83754,12250000.0
2007-04-13 00:07:00,2.83464,2.83883,2.83437,2.83437,4000000.0
2007-04-13 00:08:00,2.83376,2.83693,2.83341,2.83341,5750000.0
2007-04-13 00:11:00,2.83412,2.8386,2.83412,2.83785,8500000.0
2007-04-13 00:12:00,2.83829,2.83967,2.83701,2.83821,4500000.0
2007-04-13 00:13:00,2.83659,2.83942,2.8352,2.83832,7250000.0
2007-04-13 00:14:00,2.83849,2.84,2.83536,2.83834,10250000.0
2007-04-13 00:15:00,2.83849,2.84061,2.83628,2.83628,12250000.0
2007-04-13 00:16:00,2.83899,2.83962,2.83553,2.83553,4750000.0
2007-04-13 00:17:00,2.83755,2.8391,2.83659,2.83751,5500000.0
2007-04-13 00:18:00,2.8392,2.83932,2.83685,2.83932,3750000.0
2007-04-13 00:20:00,2.83743,2.83929,2.8373,2.83777,9000000.0
2007-04-13 00:23:00,2.83628,2.83733,2.83602,2.83648,9000000.0
2007-04-13 00:25:00,2.83744,2.84001,2.83708,2.83708,4000000.0
2007-04-13 00:26:00,2.83829,2.83984,2.83744,2.83744,9510000.0
2007-04-13 00:27:00,2.83791,2.84053,2.83704,2.84053,8630000.0
2007-04-13 00:28:00,2.83843,2.84008,2.83748,2.83821,5880000.0
2007-04-13 00:29:00,2.83985,2.83985,2.83637,2.83777,8500000.0
2007-04-13 00:30:00,2.83677,2.83936,2.83636,2.83826,10250000.0
2007-04-13 00:31:00,2.83726,2.83995,2.83726,2.83773,5250000.0
2007-04-13 00:32:00,2.83891,2.83966,2.83802,2.83966,7510000.0
2007-04-13 00:33:00,2.83948,2.83992,2.83818,2.83848,5500000.0
2007-04-13 00:34:00,2.83842,2.83923,2.83649,2.83649,9000000.0
2007-04-13 00:36:00,2.83724,2.84015,2.83622,2.83877,20500000.0
2007-04-13 00:37:00,2.83993,2.84023,2.8381,2.83968,13000000.0
2007-04-13 00:38:00,2.83636,2.83847,2.83636,2.83669,6750000.0
2007-04-13 00:39:00,2.83884,2.83924,2.83597,2.83868,6250000.0
2007-04-13 00:40:00,2.83663,2.83914,2.83656,2.83914,10750000.0
2007-04-13 00:41:00,2.83864,2.84,2.83812,2.83901,5250000.0
2007-04-13 00:42:00,2.83918,2.83983,2.83806,2.83874,7000000.0
2007-04-13 00:43:00,2.83493,2.8407,2.83493,2.83672,15130000.0
2007-04-13 00:44:00,2.83919,2.83919,2.83471,2.83825,5500000.0
2007-04-13 00:45:00,2.83832,2.83964,2.83651,2.83793,11500000.0
2007-04-13 00:46:00,2.83802,2.83972,2.83632,2.83943,5750000.0
2007-04-13 00:47:00,2.8371,2.83965,2.83654,2.83817,9000000.0
2007-04-13 00:48:00,2.8369,2.83835,2.83393,2.83525,7000000.0
2007-04-13 00:49:00,2.83511,2.83862,2.83511,2.83642,3250000.0
2007-04-13 00:50:00,2.83776,2.83946,2.83476,2.8361,7750000.0
2007-04-13 00:51:00,2.83772,2.83833,2.83592,2.83749,6750000.0
2007-04-13 00:52:00,2.83504,2.83921,2.83445,2.83746,6880000.0
2007-04-13 00:53:00,2.83728,2.83926,2.83359,2.83394,9500000.0
2007-04-13 00:54:00,2.83834,2.83987,2.83533,2.83948,6500000.0
2007-04-13 00:55:00,2.83799,2.83928,2.83763,2.83914,5630000.0
2007-04-13 00:56:00,2.8386,2.84002,2.83682,2.83835,6500000.0
2007-04-13 00:57:00,2.83745,2.83904,2.83482,2.83852,7000000.0
2007-04-13 00:58:00,2.83657,2.8385,2.83403,2.8356,9000000.0
2007-04-13 00:59:00,2.8378,2.83852,2.83353,2.8369,8000000.0
2007-04-13 01:00:00,2.83244,2.83816,2.83244,2.83656,7750000.0
2007-04-13 01:01:00,2.83546,2.83788,2.8319,2.83605,6500000.0
2007-04-13 01:02:00,2.83742,2.83841,2.83553,2.83841,9250000.0
2007-04-13 01:03:00,2.83575,2.83813,2.8344,2.83648,9000000.0
2007-04-13 01:04:00,2.83648,2.83958,2.83276,2.83772,14000000.0
2007-04-13 01:05:00,2.83587,2.83904,2.83504,2.83904,10250000.0
2007-04-13 01:06:00,2.83776,2.83921,2.83422,2.83422,8750000.0
2007-04-13 01:07:00,2.83852,2.83911,2.83622,2.83911,10500000.0
2007-04-13 01:08:00,2.83532,2.83593,2.83183,2.83593,7750000.0
2007-04-13 01:12:00,2.83864,2.83935,2.836,2.83732,4000000.0
2007-04-13 01:13:00,2.83886,2.83886,2.83161,2.83486,6750000.0
2007-04-13 01:14:00,2.8361,2.83812,2.8361,2.83665,6000000.0
2007-04-13 01:15:00,2.8374,2.83782,2.83365,2.83577,9750000.0
2007-04-13 01:16:00,2.83812,2.83947,2.83575,2.83627,5250000.0
2007-04-13 01:18:00,2.83761,2.83932,2.83713,2.83837,8000000.0
2007-04-13 01:19:00,2.83862,2.8407,2.83685,2.83809,7250000.0
2007-04-13 01:20:00,2.83831,2.8397,2.83562,2.83945,9000000.0
2007-04-13 01:22:00,2.83806,2.83947,2.83474,2.83947,16000000.0
2007-04-13 01:23:00,2.83767,2.83965,2.83592,2.83592,10750000.0
2007-04-13 01:24:00,2.83836,2.83836,2.83519,2.83519,10000000.0
2007-04-13 01:25:00,2.83583,2.8398,2.83438,2.83964,7500000.0
2007-04-13 01:26:00,2.83743,2.83773,2.83557,2.83557,13250000.0
2007-04-13 01:28:00,2.83789,2.83959,2.83638,2.83959,7000000.0
2007-04-13 01:29:00,2.83575,2.8389,2.83487,2.83788,13000000.0
2007-04-13 01:30:00,2.83678,2.83921,2.83678,2.83807,8250000.0
2007-04-13 01:31:00,2.83801,2.83958,2.83507,2.8377,9000000.0
2007-04-13 01:32:00,2.83767,2.83955,2.83767,2.83955,6250000.0
2007-04-13 01:33:00,2.83813,2.83928,2.83813,2.83818,11000000.0
2007-04-13 01:34:00,2.83441,2.83836,2.83441,2.83682,9000000.0
2007-04-13 01:35:00,2.83781,2.84035,2.83686,2.83799,17250000.0
2007-04-13 01:41:00,2.83788,2.83922,2.83674,2.83695,6750000.0
2007-04-13 01:43:00,2.83799,2.83967,2.83754,2.83967,10250000.0
2007-04-13 01:44:00,2.83944,2.84117,2.8366,2.83673,13000000.0
2007-04-13 01:45:00,2.83642,2.83926,2.83553,2.83665,6500000.0
2007-04-13 01:46:00,2.83743,2.83847,2.83743,2.83847,1500000.0
2007-04-13 01:47:00,2.83577,2.83943,2.8349,2.83583,11750000.0
2007-04-13 01:48:00,2.83851,2.84004,2.83608,2.83841,14000000.0
2007-04-13 01:52:00,2.83757,2.83998,2.83662,2.83838,9750000.0
2007-04-13 01:53:00,2.83772,2.8404,2.83662,2.83988,9750000.0
2007-04-13 01:54:00,2.83531,2.83588,2.83193,2.83573,13000000.0
2007-04-13 01:55:00,2.83726,2.83801,2.83369,2.83369,8250000.0
2007-04-13 01:58:00,2.83772,2.83899,2.83544,2.83544,6500000.0
2007-04-13 02:00:00,2.83846,2.84011,2.83842,2.83842,5750000.0
2007-04-13 02:01:00,2.83832,2.84034,2.83832,2.83919,4250000.0
2007-04-13 02:02:00,2.83808,2.83998,2.83808,2.83948,9000000.0
2007-04-13 02:03:00,2.83857,2.83991,2.83693,2.83824,5500000.0
2007-04-13 02:04:00,2.83327,2.83928,2.83327,2.83928,4500000.0
2007-04-13 02:05:00,2.83929,2.8404,2.83682,2.8371,10500000.0
2007-04-13 02:06:00,2.83783,2.8392,2.83638,2.8392,5500000.0
2007-04-13 02:07:00,2.83692,2.83929,2.83513,2.83513,5500000.0
2007-04-13 02:08:00,2.8373,2.83967,2.8373,2.83734,6000000.0
2007-04-13 02:09:00,2.83839,2.83982,2.83798,2.83836,5500000.0
2007-04-13 02:10:00,2.83827,2.84214,2.83677,2.83696,12500000.0
2007-04-13 02:12:00,2.83806,2.8412,2.83673,2.83767,11760000.0
2007-04-13 02:13:00,2.83748,2.83966,2.83463,2.83784,9000000.0
2007-04-13 02:14:00,2.83408,2.83573,2.83302,2.83514,20000000.0
2007-04-13 02:15:00,2.83552,2.8388,2.8344,2.83566,12000000.0
2007-04-13 02:16:00,2.83397,2.83948,2.83397,2.83948,7500000.0
2007-04-13 02:17:00,2.83697,2.83891,2.83697,2.83821,3750000.0
2007-04-13 02:18:00,2.83697,2.83853,2.83671,2.83671,5250000.0
2007-04-13 02:19:00,2.83536,2.83878,2.83536,2.83709,4750000.0
2007-04-13 02:20:00,2.83537,2.83956,2.83537,2.83855,13630000.0
2007-04-13 02:21:00,2.83855,2.83855,2.83425,2.83425,6500000.0
2007-04-13 02:22:00,2.83557,2.83842,2.83337,2.83674,8500000.0
2007-04-13 02:23:00,2.83716,2.83841,2.8368,2.83681,7250000.0
2007-04-13 02:24:00,2.83706,2.83813,2.83575,2.83575,8500000.0
2007-04-13 02:25:00,2.83651,2.83785,2.83412,2.83692,7250000.0
2007-04-13 02:26:00,2.837,2.83866,2.83449,2.83799,4750000.0
2007-04-13 02:27:00,2.83506,2.83792,2.83249,2.83592,8750000.0
2007-04-13 02:28:00,2.83771,2.83904,2.83417,2.83525,11500000.0
2007-04-13 02:29:00,2.83609,2.83745,2.83022,2.83578,10750000.0
2007-04-13 02:30:00,2.83797,2.83927,2.83505,2.83743,10630000.0
2007-04-13 02:31:00,2.83665,2.83827,2.83533,2.83694,6750000.0
2007-04-13 02:32:00,2.83706,2.83834,2.83438,2.83734,4750000.0
2007-04-13 02:33:00,2.83539,2.83812,2.83539,2.83812,5500000.0
2007-04-13 02:34:00,2.83465,2.83773,2.83465,2.8366,6000000.0
2007-04-13 02:35:00,2.83693,2.83786,2.83323,2.83536,8000000.0
2007-04-13 02:36:00,2.83701,2.83761,2.83266,2.83713,14250000.0
2007-04-13 02:37:00,2.83437,2.8403,2.83243,2.83676,13880000.0
2007-04-13 02:38:00,2.83607,2.83786,2.83527,2.83527,5500000.0
2007-04-13 02:39:00,2.83401,2.83608,2.83113,2.83424,3750000.0
2007-04-13 02:40:00,2.8346,2.83629,2.83147,2.83481,7750000.0
2007-04-13 02:41:00,2.83523,2.83787,2.83352,2.83518,5500000.0
2007-04-13 02:42:00,2.83413,2.83731,2.83196,2.835,7760000.0
2007-04-13 02:44:00,2.83481,2.83582,2.8308,2.83361,10380000.0
2007-04-13 02:45:00,2.83454,2.83605,2.83265,2.83492,10380000.0
2007-04-13 02:46:00,2.83338,2.83524,2.83221,2.83349,10510000.0
2007-04-13 02:47:00,2.83336,2.83486,2.83196,2.83302,10380000.0
2007-04-13 02:48:00,2.83344,2.83538,2.83077,2.83415,11630000.0
2007-04-13 02:49:00,2.83398,2.83559,2.8301,2.83403,12000000.0
2007-04-13 02:50:00,2.83401,2.83543,2.8271,2.83543,11130000.0
2007-04-13 02:51:00,2.83402,2.83645,2.8307,2.83579,18500000.0
2007-04-13 02:52:00,2.83151,2.83577,2.83151,2.83464,8250000.0
2007-04-13 02:53:00,2.83475,2.83663,2.83324,2.83526,10500000.0
2007-04-13 02:54:00,2.83545,2.83739,2.83312,2.83739,10000000.0
2007-04-13 02:55:00,2.83448,2.83706,2.8317,2.83706,22750000.0
2007-04-13 02:56:00,2.83328,2.8364,2.83328,2.835,8630000.0
2007-04-13 02:57:00,2.83545,2.83714,2.83373,2.83703,8250000.0
2007-04-13 02:58:00,2.83302,2.8372,2.83302,2.8372,8010000.0
2007-04-13 02:59:00,2.83191,2.8376,2.83191,2.83628,10880000.0
2007-04-13 03:00:00,2.83472,2.83721,2.83028,2.83721,5130000.0
2007-04-13 03:01:00,2.83323,2.83754,2.83323,2.83598,5500000.0
2007-04-13 03:02:00,2.83573,2.83697,2.83332,2.83332,7130000.0
2007-04-13 03:03:00,2.83436,2.83735,2.83351,2.83563,6750000.0
2007-04-13 03:04:00,2.83598,2.83718,2.83424,2.83718,8880000.0
2007-04-13 03:05:00,2.83558,2.83694,2.83397,2.83648,13510000.0
2007-04-13 03:06:00,2.83586,2.83663,2.83285,2.83646,13000000.0
2007-04-13 03:07:00,2.83463,2.83675,2.83407,2.83507,12380000.0
2007-04-13 03:08:00,2.83614,2.83615,2.83164,2.83433,11750000.0
2007-04-13 03:09:00,2.83534,2.83704,2.83417,2.83603,13880000.0
2007-04-13 03:10:00,2.83417,2.83598,2.83108,2.83425,15380000.0
2007-04-13 03:11:00,2.83608,2.83608,2.83343,2.83561,9000000.0
2007-04-13 03:12:00,2.83444,2.836,2.83292,2.83292,5500000.0
2007-04-13 03:13:00,2.83446,2.83631,2.83089,2.83426,7880000.0
2007-04-13 03:14:00,2.83607,2.8364,2.8318,2.8318,10750000.0
2007-04-13 03:15:00,2.83605,2.83636,2.83213,2.83571,14630000.0
2007-04-13 03:16:00,2.83361,2.83531,2.83325,2.83341,6500000.0
2007-04-13 03:17:00,2.83389,2.8356,2.83113,2.8356,9380000.0
2007-04-13 03:18:00,2.83383,2.83612,2.83208,2.83612,12130000.0
2007-04-13 03:19:00,2.83512,2.83512,2.83184,2.83315,13260000.0
2007-04-13 03:20:00,2.83321,2.83371,2.83054,2.83214,5130000.0
2007-04-13 03:21:00,2.83494,2.83572,2.83021,2.83498,12510000.0
2007-04-13 03:22:00,2.83248,2.83326,2.83,2.83173,8380000.0
2007-04-13 03:23:00,2.8331,2.83384,2.83051,2.8314,8880000.0
2007-04-13 03:24:00,2.83313,2.83402,2.83019,2.83019,9380000.0
2007-04-13 03:25:00,2.8334,2.83397,2.82781,2.83015,19010000.0
2007-04-13 03:27:00,2.83148,2.83461,2.83148,2.83339,7760000.0
2007-04-13 03:28:00,2.83275,2.83353,2.82979,2.83064,5880000.0
2007-04-13 03:29:00,2.83233,2.83391,2.83136,2.83391,10750000.0
2007-04-13 03:30:00,2.8281,2.83226,2.8281,2.83154,5250000.0
2007-04-13 03:31:00,2.83295,2.83295,2.83018,2.83194,11250000.0
2007-04-13 03:32:00,2.83082,2.83158,2.83082,2.83092,7760000.0
2007-04-13 03:33:00,2.83029,2.83218,2.83023,2.83167,7500000.0
2007-04-13 03:34:00,2.83086,2.83196,2.829,2.83069,5880000.0
2007-04-13 03:35:00,2.83176,2.83285,2.82829,2.83285,10380000.0
2007-04-13 03:36:00,2.8309,2.83299,2.82912,2.83047,5750000.0
2007-04-13 03:37:00,2.83071,2.83377,2.82973,2.83155,6500000.0
2007-04-13 03:38:00,2.83177,2.83266,2.82704,2.83071,10000000.0
2007-04-13 03:39:00,2.83104,2.83331,2.82979,2.8304,8500000.0
2007-04-13 03:40:00,2.82988,2.83296,2.82769,2.83091,5500000.0
2007-04-13 03:41:00,2.83064,2.83328,2.82835,2.83183,8000000.0
2007-04-13 03:42:00,2.83077,2.83399,2.82949,2.83399,5750000.0
2007-04-13 03:43:00,2.83149,2.83446,2.83066,2.83446,5000000.0
2007-04-13 03:44:00,2.83347,2.83584,2.83288,2.83371,9500000.0
2007-04-13 03:45:00,2.833,2.83506,2.83082,2.83142,11500000.0
2007-04-13 03:46:00,2.83057,2.83425,2.82899,2.82899,5760000.0
2007-04-13 03:47:00,2.83441,2.83441,2.82986,2.83079,7500000.0
2007-04-13 03:48:00,2.83239,2.83425,2.83096,2.83245,9750000.0
2007-04-13 03:49:00,2.82923,2.83357,2.82923,2.83357,11000000.0
2007-04-13 03:50:00,2.83251,2.83491,2.8305,2.83281,7000000.0
2007-04-13 03:52:00,2.83032,2.83497,2.83032,2.83333,6750000.0
2007-04-13 03:53:00,2.83255,2.83445,2.83255,2.83318,7750000.0
2007-04-13 03:55:00,2.83206,2.83438,2.83084,2.83084,8500000.0
2007-04-13 03:56:00,2.83042,2.83426,2.83042,2.83264,6750000.0
2007-04-13 03:57:00,2.83362,2.83453,2.83048,2.83358,8250000.0
2007-04-13 03:58:00,2.83333,2.83545,2.83328,2.83514,7250000.0
2007-04-13 03:59:00,2.83276,2.83508,2.83039,2.8332,17250000.0
2007-04-13 04:00:00,2.83172,2.8343,2.83058,2.8343,6250000.0
2007-04-13 04:01:00,2.8287,2.83386,2.82787,2.83286,5500000.0
2007-04-13 04:02:00,2.8326,2.834,2.83087,2.83299,6750000.0
2007-04-13 04:03:00,2.8334,2.83519,2.83184,2.83345,5500000.0
2007-04-13 04:04:00,2.8327,2.83446,2.83024,2.83446,11250000.0
2007-04-13 04:05:00,2.83227,2.83409,2.82942,2.83122,6500000.0
2007-04-13 04:06:00,2.83342,2.83361,2.83122,2.83226,6000000.0
2007-04-13 04:07:00,2.83134,2.83299,2.83036,2.83205,4250000.0
2007-04-13 04:08:00,2.83241,2.83364,2.83023,2.83095,5000000.0
2007-04-13 04:09:00,2.83221,2.83489,2.83146,2.83489,9630000.0
2007-04-13 04:10:00,2.83409,2.83478,2.8298,2.83314,6250000.0
2007-04-13 04:11:00,2.82985,2.83464,2.82985,2.83313,12750000.0
2007-04-13 04:12:00,2.8298,2.83409,2.8298,2.83281,5750000.0
2007-04-13 04:13:00,2.83434,2.83434,2.831,2.83361,9000000.0
2007-04-13 04:14:00,2.83062,2.83465,2.8285,2.83465,9000000.0
2007-04-13 04:15:00,2.83331,2.8342,2.83103,2.83103,5750000.0
2007-04-13 04:17:00,2.833,2.83436,2.8305,2.8305,6000000.0
2007-04-13 04:18:00,2.83341,2.83416,2.83231,2.83294,7500000.0
2007-04-13 04:19:00,2.83364,2.83423,2.8285,2.8285,5250000.0
2007-04-13 04:20:00,2.83307,2.83494,2.83021,2.83021,11630000.0
2007-04-13 04:21:00,2.83392,2.83464,2.83262,2.83268,8250000.0
2007-04-13 04:22:00,2.83383,2.83586,2.83323,2.83586,8630000.0
2007-04-13 04:23:00,2.83365,2.83515,2.83151,2.83309,11000000.0
2007-04-13 04:24:00,2.83351,2.8355,2.83351,2.83374,5130000.0
2007-04-13 04:25:00,2.83563,2.83603,2.83152,2.83558,14130000.0
2007-04-13 04:26:00,2.8299,2.83498,2.82968,2.83498,6630000.0
2007-04-13 04:27:00,2.836,2.836,2.83323,2.83323,6000000.0
2007-04-13 04:28:00,2.83576,2.83591,2.83152,2.83152,6250000.0
2007-04-13 04:29:00,2.83291,2.83448,2.83094,2.83245,5500000.0
2007-04-13 04:32:00,2.8305,2.83361,2.829,2.83147,7750000.0
2007-04-13 04:33:00,2.83235,2.83473,2.83079,2.83473,11000000.0
2007-04-13 04:34:00,2.83314,2.83446,2.83151,2.83364,6250000.0
2007-04-13 04:35:00,2.82888,2.83343,2.82888,2.83343,4500000.0
2007-04-13 04:36:00,2.82846,2.8336,2.82846,2.83359,5500000.0
2007-04-13 04:37:00,2.83179,2.83439,2.83083,2.83439,5750000.0
2007-04-13 04:38:00,2.83242,2.83455,2.83242,2.83281,6500000.0
2007-04-13 04:39:00,2.83374,2.83387,2.83297,2.83297,5500000.0
2007-04-13 04:40:00,2.83459,2.8347,2.83175,2.8325,7750000.0
2007-04-13 04:41:00,2.83372,2.83394,2.82926,2.83283,8500000.0
2007-04-13 04:43:00,2.83247,2.8343,2.83247,2.8329,11250000.0
2007-04-13 04:44:00,2.83256,2.83398,2.8319,2.83192,5250000.0
2007-04-13 04:45:00,2.83387,2.83387,2.83134,2.83163,6000000.0
2007-04-13 04:46:00,2.83041,2.83336,2.82969,2.83198,13250000.0
2007-04-13 04:47:00,2.8345,2.8345,2.83157,2.83231,8250000.0
2007-04-13 04:48:00,2.83203,2.83203,2.83053,2.83053,5250000.0
2007-04-13 04:50:00,2.83342,2.83384,2.83035,2.83035,6250000.0
2007-04-13 04:51:00,2.83187,2.83376,2.8303,2.8323,9750000.0
2007-04-13 04:52:00,2.83181,2.83334,2.8284,2.83308,7500000.0
2007-04-13 04:53:00,2.83337,2.83387,2.83074,2.831,6750000.0
2007-04-13 04:54:00,2.83316,2.8336,2.82937,2.83124,8500000.0
2007-04-13 04:55:00,2.83203,2.83312,2.82874,2.83299,6500000.0
2007-04-13 04:56:00,2.83236,2.83342,2.83236,2.83294,5500000.0
2007-04-13 04:59:00,2.8309,2.83342,2.8309,2.83264,9250000.0
2007-04-13 05:01:00,2.8323,2.83265,2.82743,2.83173,9000000.0
2007-04-13 05:02:00,2.83284,2.83421,2.83113,2.8317,9630000.0
2007-04-13 05:03:00,2.83102,2.83418,2.82672,2.83241,11000000.0
2007-04-13 05:04:00,2.83381,2.83387,2.82945,2.83296,13500000.0
2007-04-13 05:05:00,2.82929,2.83398,2.82929,2.83227,11250000.0
2007-04-13 05:06:00,2.8327,2.83385,2.82871,2.83153,18500000.0
2007-04-13 05:07:00,2.83227,2.83401,2.82977,2.83127,21750000.0
2007-04-13 05:11:00,2.83312,2.83559,2.83141,2.83441,10000000.0
2007-04-13 05:12:00,2.83211,2.8343,2.83016,2.83195,15000000.0
2007-04-13 05:13:00,2.83249,2.83332,2.82857,2.83226,4750000.0
2007-04-13 05:14:00,2.83226,2.83369,2.83085,2.83369,7000000.0
2007-04-13 05:17:00,2.83279,2.83462,2.83106,2.83453,6250000.0
2007-04-13 05:18:00,2.83377,2.83377,2.82957,2.83125,11390000.0
2007-04-13 05:19:00,2.82882,2.8345,2.82882,2.8345,7130000.0
2007-04-13 05:20:00,2.83178,2.83319,2.82905,2.83277,7630000.0
2007-04-13 05:21:00,2.83171,2.83376,2.82903,2.83203,6250000.0
2007-04-13 05:22:00,2.83207,2.83362,2.83166,2.83322,6750000.0
2007-04-13 05:24:00,2.8333,2.83389,2.83111,2.83111,5750000.0
2007-04-13 05:25:00,2.83302,2.83384,2.82976,2.83202,9750000.0
2007-04-13 05:26:00,2.82853,2.83285,2.82853,2.83139,5000000.0
2007-04-13 05:27:00,2.82782,2.82888,2.82485,2.82647,10880000.0
2007-04-13 05:28:00,2.83002,2.83425,2.83002,2.83425,6380000.0
2007-04-13 05:29:00,2.83406,2.83437,2.83051,2.83223,7250000.0
2007-04-13 05:30:00,2.83025,2.83338,2.83025,2.83227,9250000.0
2007-04-13 05:31:00,2.82994,2.83266,2.82994,2.83089,10500000.0
2007-04-13 05:32:00,2.83264,2.83419,2.82933,2.83146,13000000.0
2007-04-13 05:33:00,2.83208,2.83343,2.83202,2.83222,9250000.0
2007-04-13 05:34:00,2.83258,2.83442,2.83174,2.83417,7750000.0
2007-04-13 05:35:00,2.83325,2.83407,2.83182,2.83271,3750000.0
2007-04-13 05:36:00,2.83381,2.83412,2.83196,2.83245,8250000.0
2007-04-13 05:37:00,2.82872,2.83406,2.82872,2.83261,6500000.0
2007-04-13 05:38:00,2.83317,2.83439,2.83218,2.83393,6500000.0
2007-04-13 05:39:00,2.83526,2.83526,2.82936,2.8326,6000000.0
2007-04-13 05:40:00,2.83317,2.83494,2.83087,2.83494,7750000.0
2007-04-13 05:41:00,2.83156,2.83457,2.83156,2.83235,7250000.0
2007-04-13 05:42:00,2.83345,2.83359,2.82981,2.83242,6250000.0
2007-04-13 05:43:00,2.8329,2.83425,2.83048,2.83123,8000000.0
2007-04-13 05:45:00,2.83338,2.83476,2.83338,2.83417,6000000.0
2007-04-13 05:46:00,2.83115,2.83303,2.82697,2.8325,8130000.0
2007-04-13 05:47:00,2.82933,2.83093,2.82473,2.82473,8510000.0
2007-04-13 05:48:00,2.83317,2.83416,2.83145,2.83145,10380000.0
2007-04-13 05:49:00,2.83312,2.83458,2.8293,2.83458,10380000.0
2007-04-13 05:50:00,2.83129,2.83398,2.82932,2.83205,9880000.0
2007-04-13 05:51:00,2.83223,2.83447,2.83223,2.83264,16010000.0
2007-04-13 05:52:00,2.8303,2.8337,2.82695,2.82695,9500000.0
2007-04-13 05:53:00,2.83477,2.83477,2.83268,2.83268,9000000.0
2007-04-13 05:55:00,2.83242,2.8349,2.83237,2.83278,8000000.0
2007-04-13 05:56:00,2.83308,2.83468,2.83083,2.83468,6750000.0
2007-04-13 05:57:00,2.83171,2.83445,2.83171,2.83386,7250000.0
2007-04-13 05:58:00,2.83213,2.8339,2.82894,2.8339,9250000.0
2007-04-13 05:59:00,2.83252,2.83387,2.83174,2.83257,11000000.0
2007-04-13 06:00:00,2.83292,2.83425,2.83074,2.83236,7000000.0
2007-04-13 06:01:00,2.8309,2.83384,2.8309,2.8322,6750000.0
2007-04-13 06:02:00,2.83316,2.83498,2.83094,2.83498,12250000.0
2007-04-13 06:04:00,2.83289,2.83492,2.83072,2.83333,19000000.0
2007-04-13 06:05:00,2.83166,2.83531,2.83062,2.83457,9380000.0
2007-04-13 06:06:00,2.83299,2.83454,2.83133,2.83284,4750000.0
2007-04-13 06:07:00,2.83275,2.83444,2.82951,2.83137,15880000.0
2007-04-13 06:09:00,2.83282,2.83475,2.83277,2.83459,8750000.0
2007-04-13 06:10:00,2.83299,2.83469,2.83221,2.83414,12000000.0
2007-04-13 06:11:00,2.8347,2.8347,2.82909,2.83207,9880000.0
2007-04-13 06:12:00,2.82932,2.82988,2.82612,2.82931,11500000.0
2007-04-13 06:13:00,2.83316,2.83511,2.83244,2.83313,7750000.0
2007-04-13 06:14:00,2.83212,2.8342,2.83212,2.8342,2500000.0
2007-04-13 06:15:00,2.83323,2.83469,2.83323,2.83331,5250000.0
2007-04-13 06:16:00,2.83318,2.83494,2.83287,2.83287,6000000.0
2007-04-13 06:17:00,2.83223,2.83476,2.83221,2.83321,12000000.0
2007-04-13 06:18:00,2.83132,2.83445,2.83132,2.83286,7500000.0
2007-04-13 06:19:00,2.8348,2.8348,2.82938,2.83292,6000000.0
2007-04-13 06:20:00,2.83304,2.83465,2.83304,2.8332,6250000.0
2007-04-13 06:21:00,2.8326,2.8344,2.83217,2.83296,10000000.0
2007-04-13 06:22:00,2.83363,2.83423,2.83018,2.83327,6000000.0
2007-04-13 06:23:00,2.83015,2.83433,2.83015,2.83316,6750000.0
2007-04-13 06:24:00,2.83322,2.83471,2.83242,2.8331,13880000.0
2007-04-13 06:25:00,2.83354,2.83677,2.83223,2.83355,8250000.0
2007-04-13 06:26:00,2.83537,2.83537,2.83083,2.83433,8010000.0
2007-04-13 06:27:00,2.83286,2.83381,2.82987,2.83377,8000000.0
2007-04-13 06:28:00,2.83147,2.83372,2.83089,2.83089,10130000.0
2007-04-13 06:30:00,2.83269,2.8346,2.83269,2.83356,7500000.0
2007-04-13 06:31:00,2.83307,2.83477,2.83227,2.83313,9250000.0
2007-04-13 06:33:00,2.83017,2.83453,2.82887,2.83453,5750000.0
2007-04-13 06:34:00,2.83306,2.83536,2.8323,2.83447,6250000.0
2007-04-13 06:35:00,2.83322,2.83492,2.83322,2.83476,5750000.0
2007-04-13 06:36:00,2.83357,2.83503,2.8312,2.83458,7500000.0
2007-04-13 06:37:00,2.83327,2.83495,2.83096,2.83453,5500000.0
2007-04-13 06:38:00,2.83172,2.83252,2.83168,2.83168,3250000.0
2007-04-13 06:39:00,2.83315,2.83479,2.83139,2.83463,5630000.0
2007-04-13 06:40:00,2.83274,2.83491,2.8322,2.83491,7500000.0
2007-04-13 06:41:00,2.83503,2.83519,2.83286,2.83286,7500000.0
2007-04-13 06:42:00,2.83311,2.83311,2.83311,2.83311,2000000.0
2007-04-13 06:43:00,2.83347,2.83347,2.82944,2.82944,8500000.0
2007-04-13 06:44:00,2.83303,2.83528,2.83303,2.83479,8750000.0
2007-04-13 06:45:00,2.82939,2.8352,2.82939,2.8352,5130000.0
2007-04-13 06:46:00,2.83496,2.83496,2.82962,2.83277,8750000.0
2007-04-13 06:47:00,2.8336,2.83572,2.83248,2.83309,8010000.0
2007-04-13 06:48:00,2.83347,2.8358,2.83162,2.83474,6250000.0
2007-04-13 06:49:00,2.83316,2.83513,2.83311,2.83454,6500000.0
2007-04-13 06:50:00,2.83539,2.83553,2.83114,2.83359,8250000.0
2007-04-13 06:51:00,2.83341,2.83613,2.83255,2.83419,9500000.0
2007-04-13 06:52:00,2.8345,2.8368,2.83427,2.83547,8750000.0
2007-04-13 06:53:00,2.83285,2.83545,2.82981,2.83369,6380000.0
2007-04-13 06:54:00,2.83417,2.83615,2.83376,2.83389,11000000.0
2007-04-13 06:55:00,2.83462,2.83614,2.83406,2.83528,7500000.0
2007-04-13 06:56:00,2.83281,2.83503,2.83281,2.83401,19630000.0
2007-04-13 06:57:00,2.833,2.83514,2.83096,2.83353,6000000.0
2007-04-13 06:58:00,2.83506,2.83571,2.83343,2.83571,9000000.0
2007-04-13 06:59:00,2.83552,2.83604,2.83248,2.83436,6750000.0
2007-04-13 07:00:00,2.83383,2.83545,2.83365,2.83461,7250000.0
2007-04-13 07:01:00,2.8359,2.8359,2.83354,2.83381,5750000.0
2007-04-13 07:02:00,2.83633,2.83633,2.83407,2.8359,9750000.0
2007-04-13 07:03:00,2.83205,2.83484,2.83205,2.83378,8250000.0
2007-04-13 07:04:00,2.83288,2.83453,2.83025,2.83391,18000000.0
2007-04-13 07:05:00,2.83471,2.83517,2.83471,2.83517,1500000.0
2007-04-13 07:06:00,2.83406,2.83627,2.83075,2.83627,8250000.0
2007-04-13 07:07:00,2.83539,2.83568,2.83241,2.83274,7750000.0
2007-04-13 07:08:00,2.83256,2.83507,2.83194,2.83293,4000000.0
2007-04-13 07:09:00,2.83412,2.83537,2.83412,2.83445,5000000.0
2007-04-13 07:11:00,2.83583,2.8367,2.83359,2.83521,12390000.0
2007-04-13 07:12:00,2.83603,2.83611,2.83363,2.83476,9000000.0
2007-04-13 07:13:00,2.83465,2.83538,2.83144,2.83538,5130000.0
2007-04-13 07:14:00,2.83484,2.8361,2.83376,2.83581,13250000.0
2007-04-13 07:15:00,2.83526,2.83675,2.83318,2.83466,6130000.0
2007-04-13 07:16:00,2.83516,2.83659,2.83473,2.83473,5880000.0
2007-04-13 07:17:00,2.83595,2.83616,2.83367,2.83468,7000000.0
2007-04-13 07:18:00,2.83403,2.83688,2.83307,2.83688,5880000.0
2007-04-13 07:19:00,2.83561,2.83667,2.83432,2.83658,5380000.0
2007-04-13 07:20:00,2.83221,2.83743,2.83221,2.83743,7380000.0
2007-04-13 07:21:00,2.83475,2.83696,2.83101,2.83101,8890000.0
2007-04-13 07:23:00,2.83301,2.83641,2.83301,2.83373,6250000.0
2007-04-13 07:24:00,2.83468,2.83468,2.83441,2.83441,1750000.0
2007-04-13 07:25:00,2.83629,2.83629,2.83216,2.83216,8630000.0
2007-04-13 07:26:00,2.83497,2.83677,2.83396,2.83546,8500000.0
2007-04-13 07:27:00,2.83469,2.83633,2.83469,2.83481,8630000.0
2007-04-13 07:28:00,2.83459,2.83641,2.83319,2.83472,9000000.0
2007-04-13 07:29:00,2.83477,2.8355,2.83362,2.8343,6750000.0
2007-04-13 07:30:00,2.83477,2.83658,2.83316,2.83639,13130000.0
2007-04-13 07:31:00,2.83543,2.83651,2.8346,2.83651,7500000.0
2007-04-13 07:32:00,2.83259,2.83588,2.83259,2.83588,2630000.0
2007-04-13 07:33:00,2.83357,2.83622,2.8328,2.83622,6250000.0
2007-04-13 07:34:00,2.83299,2.83599,2.82958,2.83599,6750000.0
2007-04-13 07:35:00,2.83263,2.83684,2.82956,2.83648,8130000.0
2007-04-13 07:36:00,2.83438,2.83627,2.83408,2.83627,9750000.0
2007-04-13 07:37:00,2.83526,2.83555,2.83125,2.83248,6380000.0
2007-04-13 07:38:00,2.8356,2.83653,2.83428,2.83476,10380000.0
2007-04-13 07:39:00,2.83345,2.83526,2.83154,2.83526,5750000.0
2007-04-13 07:40:00,2.83332,2.83621,2.83162,2.83621,5500000.0
2007-04-13 07:41:00,2.83135,2.8348,2.82981,2.8348,7630000.0
2007-04-13 07:42:00,2.83408,2.83512,2.83223,2.83223,7000000.0
2007-04-13 07:43:00,2.83236,2.83409,2.82942,2.83328,10380000.0
2007-04-13 07:44:00,2.83525,2.83525,2.83196,2.83493,5500000.0
2007-04-13 07:45:00,2.83269,2.83502,2.83269,2.83362,6000000.0
2007-04-13 07:46:00,2.83099,2.83537,2.83099,2.83537,5500000.0
2007-04-13 07:47:00,2.83508,2.83605,2.83134,2.83134,8250000.0
2007-04-13 07:48:00,2.83402,2.83564,2.83292,2.83476,5630000.0
2007-04-13 07:49:00,2.83012,2.83539,2.82883,2.83495,12630000.0
2007-04-13 07:50:00,2.83382,2.83594,2.83149,2.83594,5250000.0
2007-04-13 07:51:00,2.83305,2.83464,2.83134,2.83345,5500000.0
2007-04-13 07:52:00,2.83344,2.83503,2.82956,2.83363,4500000.0
2007-04-13 07:53:00,2.82988,2.83516,2.82988,2.83516,7500000.0
2007-04-13 07:54:00,2.83239,2.83559,2.83216,2.83559,8250000.0
2007-04-13 07:55:00,2.83617,2.83691,2.83285,2.83327,12130000.0
2007-04-13 07:56:00,2.83418,2.83627,2.83349,2.83577,8130000.0
2007-04-13 07:57:00,2.83267,2.83509,2.83094,2.83509,8000000.0
2007-04-13 07:58:00,2.83407,2.83658,2.83406,2.83447,7250000.0
2007-04-13 07:59:00,2.8304,2.83668,2.8304,2.83618,14880000.0
2007-04-13 08:00:00,2.82964,2.83617,2.82964,2.8305,9750000.0
2007-04-13 08:01:00,2.83041,2.83619,2.83041,2.83619,3250000.0
2007-04-13 08:02:00,2.83449,2.8368,2.83217,2.83631,14250000.0
2007-04-13 08:03:00,2.83223,2.83607,2.83223,2.83426,9000000.0
2007-04-13 08:04:00,2.83126,2.83668,2.83126,2.83418,9630000.0
2007-04-13 08:05:00,2.83419,2.83688,2.83249,2.83505,10750000.0
2007-04-13 08:06:00,2.83711,2.83711,2.83305,2.83305,8500000.0
2007-04-13 08:07:00,2.83561,2.83634,2.83265,2.83498,6750000.0
2007-04-13 08:08:00,2.83357,2.83714,2.83357,2.83714,4750000.0
2007-04-13 08:09:00,2.83576,2.83758,2.83309,2.83758,9000000.0
2007-04-13 08:10:00,2.83243,2.83827,2.83243,2.83717,9380000.0
2007-04-13 08:11:00,2.83808,2.83808,2.83317,2.83753,14000000.0
2007-04-13 08:12:00,2.83611,2.83728,2.83301,2.83301,10010000.0
2007-04-13 08:13:00,2.83668,2.83754,2.83456,2.83754,6380000.0
2007-04-13 08:14:00,2.83554,2.8364,2.83337,2.83634,5250000.0
2007-04-13 08:15:00,2.83221,2.83803,2.83221,2.83361,17880000.0
2007-04-13 08:16:00,2.83272,2.83706,2.83272,2.83706,8500000.0
2007-04-13 08:17:00,2.83654,2.83695,2.83192,2.83682,6380000.0
2007-04-13 08:18:00,2.83419,2.83609,2.83168,2.83384,9500000.0
2007-04-13 08:19:00,2.83491,2.83715,2.8315,2.83685,10000000.0
2007-04-13 08:20:00,2.83732,2.83786,2.83242,2.83268,8750000.0
2007-04-13 08:21:00,2.83589,2.83589,2.83165,2.83178,18500000.0
2007-04-13 08:22:00,2.83433,2.83629,2.831,2.83629,17880000.0
2007-04-13 08:23:00,2.83511,2.8356,2.83187,2.83402,6750000.0
2007-04-13 08:24:00,2.83071,2.83435,2.83071,2.83242,7500000.0
2007-04-13 08:25:00,2.83552,2.83552,2.83167,2.83178,5630000.0
2007-04-13 08:26:00,2.83017,2.83556,2.82831,2.83556,5380000.0
2007-04-13 08:27:00,2.83423,2.83455,2.83149,2.8335,11380000.0
2007-04-13 08:28:00,2.83172,2.83359,2.83102,2.83102,7000000.0
2007-04-13 08:29:00,2.83186,2.83419,2.8313,2.83403,5750000.0
2007-04-13 08:30:00,2.83151,2.83424,2.83151,2.83318,13000000.0
2007-04-13 08:31:00,2.83278,2.83617,2.83012,2.8328,14510000.0
2007-04-13 08:32:00,2.83569,2.83569,2.83156,2.83156,5500000.0
2007-04-13 08:33:00,2.83352,2.83435,2.82553,2.83023,12630000.0
2007-04-13 08:34:00,2.83219,2.83534,2.82996,2.83261,14250000.0
2007-04-13 08:35:00,2.83141,2.83549,2.82994,2.83374,8250000.0
2007-04-13 08:36:00,2.83112,2.83378,2.82752,2.83235,8250000.0
2007-04-13 08:37:00,2.83233,2.8331,2.831,2.83302,8000000.0
2007-04-13 08:38:00,2.83118,2.83298,2.82773,2.83119,10750000.0
2007-04-13 08:39:00,2.82831,2.83289,2.82701,2.83211,12750000.0
2007-04-13 08:40:00,2.83338,2.83373,2.83202,2.83321,6750000.0
2007-04-13 08:41:00,2.83072,2.8336,2.8288,2.83219,14250000.0
2007-04-13 08:42:00,2.83075,2.83207,2.82928,2.83098,9500000.0
2007-04-13 08:43:00,2.83037,2.83196,2.82917,2.82927,5760000.0
2007-04-13 08:44:00,2.83339,2.83339,2.83044,2.83238,8250000.0
2007-04-13 08:45:00,2.82607,2.83206,2.82607,2.83206,5510000.0
2007-04-13 08:46:00,2.82937,2.83487,2.82937,2.83183,6250000.0
2007-04-13 08:47:00,2.82963,2.83362,2.82963,2.83354,6130000.0
2007-04-13 08:48:00,2.83338,2.83399,2.82911,2.83361,6250000.0
2007-04-13 08:49:00,2.83099,2.83402,2.83092,2.83362,10750000.0
2007-04-13 08:50:00,2.83203,2.83386,2.82845,2.83386,5130000.0
2007-04-13 08:51:00,2.83412,2.83413,2.83065,2.83413,9250000.0
2007-04-13 08:52:00,2.83367,2.83534,2.82944,2.83433,10500000.0
2007-04-13 08:53:00,2.83454,2.83464,2.831,2.83438,5500000.0
2007-04-13 08:54:00,2.83476,2.83476,2.8284,2.83383,7000000.0
2007-04-13 08:55:00,2.83267,2.83435,2.83088,2.83347,6260000.0
2007-04-13 08:56:00,2.83163,2.83601,2.82921,2.83127,6500000.0
2007-04-13 08:57:00,2.83429,2.83651,2.82976,2.83651,6750000.0
2007-04-13 08:58:00,2.83612,2.83612,2.83233,2.83296,5630000.0
2007-04-13 08:59:00,2.83512,2.83582,2.83325,2.83558,7250000.0
2007-04-13 09:00:00,2.835,2.83536,2.83094,2.83364,10250000.0
2007-04-13 09:01:00,2.8348,2.83581,2.82986,2.83581,10630000.0
2007-04-13 09:02:00,2.83415,2.83501,2.83014,2.8323,5630000.0
2007-04-13 09:03:00,2.8359,2.83613,2.8325,2.83475,8750000.0
2007-04-13 09:04:00,2.8353,2.83739,2.83272,2.83739,8750000.0
2007-04-13 09:05:00,2.83308,2.8369,2.83181,2.83617,8500000.0
2007-04-13 09:06:00,2.83793,2.8382,2.83321,2.83742,6000000.0
2007-04-13 09:07:00,2.83791,2.83817,2.83056,2.83728,8630000.0
2007-04-13 09:08:00,2.83593,2.83832,2.83324,2.83324,9500000.0
2007-04-13 09:09:00,2.83529,2.83652,2.83388,2.83391,7880000.0
2007-04-13 09:10:00,2.83562,2.83573,2.82933,2.8301,10250000.0
2007-04-13 09:11:00,2.83669,2.8371,2.83221,2.83627,6130000.0
2007-04-13 09:12:00,2.83633,2.83633,2.83331,2.83331,6130000.0
2007-04-13 09:13:00,2.83397,2.83601,2.83007,2.83433,7630000.0
2007-04-13 09:14:00,2.83356,2.83591,2.83217,2.83411,7750000.0
2007-04-13 09:15:00,2.83675,2.83675,2.83255,2.83485,6500000.0
2007-04-13 09:16:00,2.83493,2.83694,2.83325,2.83414,4250000.0
2007-04-13 09:17:00,2.83522,2.83525,2.83346,2.8347,5880000.0
2007-04-13 09:18:00,2.8334,2.83534,2.8334,2.83463,5250000.0
2007-04-13 09:19:00,2.83441,2.83653,2.83299,2.83341,6250000.0
2007-04-13 09:20:00,2.83304,2.83538,2.83243,2.83538,7880000.0
2007-04-13 09:21:00,2.83531,2.83637,2.83092,2.83518,10000000.0
2007-04-13 09:22:00,2.83635,2.83635,2.83268,2.83426,7630000.0
2007-04-13 09:23:00,2.83514,2.83653,2.82989,2.83619,6500000.0
2007-04-13 09:24:00,2.83661,2.83679,2.83475,2.83643,5500000.0
2007-04-13 09:25:00,2.83517,2.83573,2.83138,2.83138,5000000.0
2007-04-13 09:26:00,2.83355,2.83642,2.83103,2.83642,9000000.0
2007-04-13 09:27:00,2.83532,2.83737,2.83171,2.83692,6000000.0
2007-04-13 09:28:00,2.83519,2.83682,2.83368,2.83682,9750000.0
2007-04-13 09:29:00,2.83605,2.83751,2.83214,2.8368,7380000.0
2007-04-13 09:30:00,2.83741,2.83741,2.83123,2.83422,7250000.0
2007-04-13 09:31:00,2.83553,2.83633,2.83368,2.83457,9000000.0
2007-04-13 09:32:00,2.83571,2.83624,2.83088,2.83424,8000000.0
2007-04-13 09:33:00,2.83668,2.83682,2.83265,2.83372,7000000.0
2007-04-13 09:34:00,2.83541,2.83681,2.83358,2.83603,6750000.0
2007-04-13 09:35:00,2.83387,2.8358,2.83302,2.83339,7500000.0
2007-04-13 09:36:00,2.83492,2.8361,2.83042,2.83593,7750000.0
2007-04-13 09:37:00,2.834,2.83577,2.83319,2.83465,7250000.0
2007-04-13 09:38:00,2.8342,2.8342,2.82903,2.83001,14510000.0
2007-04-13 09:39:00,2.83469,2.83469,2.82921,2.83294,9250000.0
2007-04-13 09:40:00,2.83232,2.8344,2.83158,2.8344,6500000.0
2007-04-13 09:41:00,2.8321,2.83488,2.8321,2.83326,6250000.0
2007-04-13 09:42:00,2.83375,2.8352,2.83148,2.8352,6750000.0
2007-04-13 09:43:00,2.83449,2.83449,2.83278,2.83315,8000000.0
2007-04-13 09:44:00,2.83455,2.83486,2.83268,2.83407,7380000.0
2007-04-13 09:45:00,2.83464,2.83515,2.83315,2.83515,3750000.0
2007-04-13 09:46:00,2.83534,2.83599,2.83311,2.83585,8130000.0
2007-04-13 09:47:00,2.8347,2.83499,2.83171,2.83376,10380000.0
2007-04-13 09:48:00,2.83492,2.83617,2.83208,2.83232,8000000.0
2007-04-13 09:49:00,2.8343,2.83536,2.83333,2.83414,10000000.0
2007-04-13 09:50:00,2.83533,2.83533,2.83134,2.83298,7000000.0
2007-04-13 09:51:00,2.83352,2.83532,2.83106,2.83461,6630000.0
2007-04-13 09:52:00,2.83521,2.83586,2.83307,2.83307,7250000.0
2007-04-13 09:53:00,2.83493,2.83546,2.8327,2.83467,11130000.0
2007-04-13 09:54:00,2.83504,2.83571,2.83311,2.83311,8500000.0
2007-04-13 09:55:00,2.83377,2.83572,2.82935,2.83153,7000000.0
2007-04-13 09:56:00,2.83539,2.8361,2.83223,2.83223,12500000.0
2007-04-13 09:57:00,2.83559,2.83577,2.83309,2.83459,14500000.0
2007-04-13 09:58:00,2.83427,2.8356,2.83335,2.83335,6250000.0
2007-04-13 09:59:00,2.83421,2.83634,2.83204,2.83451,12500000.0
2007-04-13 10:00:00,2.83464,2.83554,2.83217,2.83217,13130000.0
2007-04-13 10:01:00,2.83433,2.83472,2.8311,2.8311,7500000.0
2007-04-13 10:02:00,2.83597,2.83597,2.83249,2.834,6250000.0
2007-04-13 10:03:00,2.83526,2.83702,2.82961,2.83479,14500000.0
2007-04-13 10:04:00,2.83202,2.83473,2.83096,2.83347,14380000.0
2007-04-13 10:05:00,2.8325,2.83381,2.8297,2.83381,11000000.0
2007-04-13 10:06:00,2.83459,2.8348,2.83277,2.83371,6250000.0
2007-04-13 10:07:00,2.83226,2.83463,2.8318,2.83299,9250000.0
2007-04-13 10:08:00,2.83367,2.83509,2.8294,2.82984,8750000.0
2007-04-13 10:09:00,2.82994,2.83518,2.82994,2.83308,11130000.0
2007-04-13 10:10:00,2.83451,2.83462,2.83085,2.83441,7380000.0
2007-04-13 10:11:00,2.83235,2.83472,2.832,2.83307,12000000.0
2007-04-13 10:12:00,2.83445,2.83521,2.83193,2.83414,8250000.0
2007-04-13 10:13:00,2.83318,2.83464,2.82896,2.82896,10130000.0
2007-04-13 10:14:00,2.8345,2.83479,2.83192,2.83293,9010000.0
2007-04-13 10:15:00,2.83561,2.83584,2.82968,2.83568,7250000.0
2007-04-13 10:16:00,2.83622,2.83642,2.83234,2.83234,12500000.0
2007-04-13 10:17:00,2.83595,2.83609,2.82976,2.83609,9750000.0
2007-04-13 10:18:00,2.83504,2.83612,2.83218,2.83495,7250000.0
2007-04-13 10:19:00,2.83261,2.83619,2.83261,2.83618,8630000.0
2007-04-13 10:20:00,2.82915,2.83232,2.82808,2.83229,10000000.0
2007-04-13 10:21:00,2.835,2.83566,2.83297,2.83447,11130000.0
2007-04-13 10:22:00,2.83552,2.83631,2.83342,2.835,5380000.0
2007-04-13 10:23:00,2.8355,2.83646,2.83205,2.83646,7380000.0
2007-04-13 10:24:00,2.83391,2.83606,2.83265,2.83563,6130000.0
2007-04-13 10:25:00,2.83616,2.83645,2.83139,2.83645,7500000.0
2007-04-13 10:26:00,2.83556,2.83652,2.83325,2.83325,8750000.0
2007-04-13 10:27:00,2.83297,2.83669,2.82816,2.83324,16750000.0
2007-04-13 10:28:00,2.83637,2.8365,2.8326,2.83437,12750000.0
2007-04-13 10:29:00,2.83365,2.83721,2.83287,2.8348,8000000.0
2007-04-13 10:30:00,2.83469,2.83602,2.83228,2.83602,6630000.0
2007-04-13 10:31:00,2.83374,2.83782,2.83093,2.83093,8130000.0
2007-04-13 10:32:00,2.83527,2.83527,2.83124,2.83124,8500000.0
2007-04-13 10:33:00,2.83581,2.83679,2.82964,2.83384,15750000.0
2007-04-13 10:34:00,2.83587,2.83587,2.83068,2.83326,11380000.0
2007-04-13 10:35:00,2.83496,2.83594,2.83116,2.8327,15750000.0
2007-04-13 10:36:00,2.833,2.83521,2.83138,2.83521,7880000.0
2007-04-13 10:37:00,2.83539,2.83588,2.83144,2.83588,14130000.0
2007-04-13 10:38:00,2.83595,2.83599,2.83459,2.83498,8250000.0
2007-04-13 10:39:00,2.83519,2.83535,2.83282,2.83282,10130000.0
2007-04-13 10:40:00,2.8362,2.8362,2.82971,2.83452,10380000.0
2007-04-13 10:41:00,2.8348,2.83492,2.83082,2.83398,6500000.0
2007-04-13 10:42:00,2.83445,2.83445,2.83186,2.83186,9880000.0
2007-04-13 10:43:00,2.83217,2.83465,2.83217,2.83424,5500000.0
2007-04-13 10:44:00,2.83422,2.83585,2.82913,2.83239,10380000.0
2007-04-13 10:45:00,2.83432,2.83469,2.82967,2.83239,9130000.0
2007-04-13 10:46:00,2.83584,2.83588,2.83171,2.83588,9130000.0
2007-04-13 10:47:00,2.8346,2.8353,2.82802,2.83501,6000000.0
2007-04-13 10:48:00,2.83515,2.83627,2.83398,2.83489,5750000.0
2007-04-13 10:49:00,2.8372,2.8372,2.8309,2.8309,18380000.0
2007-04-13 10:51:00,2.83637,2.83669,2.832,2.83669,10500000.0
2007-04-13 10:52:00,2.8357,2.83742,2.83353,2.83353,7000000.0
2007-04-13 10:53:00,2.83559,2.8378,2.83559,2.83683,5500000.0
2007-04-13 10:54:00,2.83442,2.83709,2.83387,2.83556,6500000.0
2007-04-13 10:55:00,2.83746,2.83746,2.83101,2.83101,6630000.0
2007-04-13 10:56:00,2.83361,2.83709,2.83258,2.83282,7510000.0
2007-04-13 10:57:00,2.83708,2.83709,2.83573,2.83685,6250000.0
2007-04-13 10:58:00,2.83669,2.83728,2.83254,2.83478,9500000.0
2007-04-13 10:59:00,2.83487,2.83487,2.82922,2.83401,13130000.0
2007-04-13 11:00:00,2.83624,2.83692,2.8335,2.83688,5500000.0
2007-04-13 11:01:00,2.83697,2.83724,2.82854,2.83334,12750000.0
2007-04-13 11:02:00,2.83724,2.83731,2.83363,2.83363,5380000.0
2007-04-13 11:03:00,2.8373,2.8373,2.8316,2.8332,7000000.0
2007-04-13 11:04:00,2.83398,2.83663,2.83398,2.83615,5880000.0
2007-04-13 11:05:00,2.83598,2.83722,2.83414,2.83477,6750000.0
2007-04-13 11:06:00,2.83693,2.83693,2.83176,2.83375,13630000.0
2007-04-13 11:07:00,2.83591,2.83691,2.83478,2.8367,6000000.0
2007-04-13 11:08:00,2.83233,2.83628,2.83233,2.83527,9000000.0
2007-04-13 11:09:00,2.83473,2.8376,2.83436,2.83436,8630000.0
2007-04-13 11:10:00,2.83695,2.83712,2.83186,2.83578,8000000.0
2007-04-13 11:11:00,2.8363,2.8363,2.83376,2.83376,5500000.0
2007-04-13 11:12:00,2.83584,2.83706,2.8336,2.83648,12500000.0
2007-04-13 11:13:00,2.83114,2.83624,2.83114,2.83611,7880000.0
2007-04-13 11:14:00,2.8358,2.8358,2.83165,2.83331,8640000.0
2007-04-13 11:15:00,2.83591,2.83591,2.83207,2.83207,8010000.0
2007-04-13 11:16:00,2.83341,2.83628,2.83235,2.83565,9750000.0
2007-04-13 11:17:00,2.83479,2.83684,2.83278,2.83607,6500000.0
2007-04-13 11:18:00,2.83277,2.83544,2.83277,2.83472,6880000.0
2007-04-13 11:19:00,2.83471,2.83604,2.83317,2.83535,7130000.0
2007-04-13 11:20:00,2.83266,2.83495,2.83006,2.83223,7130000.0
2007-04-13 11:21:00,2.83339,2.83649,2.82952,2.83626,9630000.0
2007-04-13 11:22:00,2.83564,2.83564,2.8319,2.83324,5510000.0
2007-04-13 11:24:00,2.83681,2.83707,2.8318,2.83417,11750000.0
2007-04-13 11:25:00,2.83665,2.83832,2.83341,2.83341,13750000.0
2007-04-13 11:26:00,2.83655,2.83655,2.83388,2.83434,10880000.0
2007-04-13 11:27:00,2.83603,2.83603,2.83173,2.8352,6750000.0
2007-04-13 11:28:00,2.83552,2.8371,2.83476,2.8371,6750000.0
2007-04-13 11:29:00,2.8368,2.83709,2.83336,2.83413,8750000.0
2007-04-13 11:30:00,2.83719,2.83719,2.83331,2.83331,6000000.0
2007-04-13 11:31:00,2.83746,2.83746,2.83395,2.83591,5250000.0
2007-04-13 11:32:00,2.83429,2.83698,2.83245,2.83418,9500000.0
2007-04-13 11:33:00,2.8357,2.83628,2.83404,2.83404,9000000.0
2007-04-13 11:36:00,2.83613,2.83743,2.83418,2.83704,8510000.0
2007-04-13 11:37:00,2.83538,2.83705,2.83391,2.83541,9750000.0
2007-04-13 11:38:00,2.83439,2.83766,2.83289,2.83766,6500000.0
2007-04-13 11:39:00,2.83623,2.8376,2.83394,2.83394,4880000.0
2007-04-13 11:40:00,2.83348,2.83705,2.8318,2.83658,6880000.0
2007-04-13 11:41:00,2.83612,2.83723,2.83436,2.83436,5250000.0
2007-04-13 11:42:00,2.83777,2.83777,2.83208,2.83208,6250000.0
2007-04-13 11:43:00,2.83529,2.83821,2.83501,2.83821,11130000.0
2007-04-13 11:44:00,2.8342,2.83791,2.83324,2.83571,11260000.0
2007-04-13 11:45:00,2.83426,2.8379,2.83398,2.8379,13750000.0
2007-04-13 11:46:00,2.83503,2.83671,2.83333,2.83613,8500000.0
2007-04-13 11:47:00,2.83731,2.83796,2.83522,2.83796,8630000.0
2007-04-13 11:48:00,2.83676,2.83821,2.83539,2.83784,5500000.0
2007-04-13 11:49:00,2.83448,2.83778,2.83202,2.83753,8750000.0
2007-04-13 11:50:00,2.83344,2.83734,2.83238,2.83449,7750000.0
2007-04-13 11:51:00,2.83598,2.83793,2.83359,2.83541,10630000.0
2007-04-13 11:52:00,2.83717,2.83775,2.83378,2.83569,9130000.0
2007-04-13 11:53:00,2.83248,2.83704,2.83248,2.83545,6380000.0
2007-04-13 11:54:00,2.83572,2.83662,2.83445,2.83579,7880000.0
2007-04-13 11:55:00,2.83678,2.83693,2.83237,2.83398,9250000.0
2007-04-13 11:56:00,2.836,2.83675,2.83258,2.83397,7130000.0
2007-04-13 11:57:00,2.83561,2.83586,2.83106,2.83454,13750000.0
2007-04-13 11:58:00,2.83572,2.83595,2.83005,2.8336,6130000.0
2007-04-13 11:59:00,2.83695,2.83695,2.83264,2.8345,8380000.0
2007-04-13 12:00:00,2.83547,2.83634,2.83312,2.83603,14500000.0
2007-04-13 12:01:00,2.8319,2.83552,2.8312,2.83408,7380000.0
2007-04-13 12:02:00,2.8301,2.83508,2.8301,2.83381,8750000.0
2007-04-13 12:03:00,2.83224,2.83569,2.83097,2.83463,11000000.0
2007-04-13 12:04:00,2.8327,2.83533,2.8327,2.83341,7500000.0
2007-04-13 12:05:00,2.83516,2.83596,2.83161,2.83312,6000000.0
2007-04-13 12:06:00,2.83363,2.83582,2.83112,2.83482,9000000.0
2007-04-13 12:07:00,2.8357,2.83593,2.83349,2.83432,6250000.0
2007-04-13 12:08:00,2.8344,2.8357,2.83004,2.83305,6500000.0
2007-04-13 12:09:00,2.83575,2.83585,2.83191,2.83269,6130000.0
2007-04-13 12:10:00,2.8374,2.8374,2.82883,2.83478,8500000.0
2007-04-13 12:11:00,2.8367,2.8367,2.83179,2.8358,6000000.0
2007-04-13 12:12:00,2.83112,2.83502,2.831,2.83296,6750000.0
2007-04-13 12:13:00,2.83402,2.83612,2.8297,2.83612,7130000.0
2007-04-13 12:14:00,2.83695,2.83695,2.83308,2.83647,9750000.0
2007-04-13 12:15:00,2.83558,2.83694,2.83281,2.83694,8880000.0
2007-04-13 12:16:00,2.83435,2.83656,2.83136,2.83542,10750000.0
2007-04-13 12:17:00,2.83542,2.83654,2.83246,2.83482,7750000.0
2007-04-13 12:18:00,2.83528,2.83615,2.83234,2.83442,11130000.0
2007-04-13 12:19:00,2.8359,2.83651,2.83132,2.83383,8750000.0
2007-04-13 12:20:00,2.8354,2.83583,2.83328,2.83527,7750000.0
2007-04-13 12:21:00,2.8325,2.83566,2.82948,2.83238,12000000.0
2007-04-13 12:22:00,2.83541,2.83541,2.83149,2.83394,11000000.0
2007-04-13 12:23:00,2.83417,2.83559,2.83146,2.83559,7500000.0
2007-04-13 12:24:00,2.83522,2.8358,2.83164,2.83164,12250000.0
2007-04-13 12:25:00,2.8345,2.83542,2.83159,2.83369,6750000.0
2007-04-13 12:26:00,2.83574,2.83574,2.82971,2.83411,7500000.0
2007-04-13 12:27:00,2.8341,2.83441,2.82824,2.83103,7380000.0
2007-04-13 12:28:00,2.8341,2.83482,2.83219,2.83482,7000000.0
2007-04-13 12:29:00,2.83187,2.83469,2.82919,2.83469,9630000.0
2007-04-13 12:30:00,2.8335,2.83504,2.83166,2.83351,6000000.0
2007-04-13 12:31:00,2.83293,2.83441,2.8324,2.83433,9630000.0
2007-04-13 12:32:00,2.83314,2.83424,2.82779,2.83193,8250000.0
2007-04-13 12:33:00,2.83463,2.83463,2.82971,2.83286,8750000.0
2007-04-13 12:34:00,2.83479,2.83488,2.82959,2.83488,8510000.0
2007-04-13 12:35:00,2.83386,2.83562,2.83298,2.83562,9000000.0
2007-04-13 12:36:00,2.83566,2.83566,2.83123,2.83123,8500000.0
2007-04-13 12:37:00,2.83503,2.83512,2.83036,2.83303,11880000.0
2007-04-13 12:38:00,2.83527,2.83535,2.83093,2.83196,6380000.0
2007-04-13 12:39:00,2.83647,2.83671,2.83261,2.83261,9500000.0
2007-04-13 12:40:00,2.83397,2.83589,2.83354,2.83568,10250000.0
2007-04-13 12:41:00,2.83699,2.83699,2.82894,2.83485,7750000.0
2007-04-13 12:42:00,2.83401,2.83457,2.83241,2.83436,12250000.0
2007-04-13 12:43:00,2.83325,2.83415,2.83173,2.83373,14630000.0
2007-04-13 12:44:00,2.83426,2.83475,2.82889,2.83181,7250000.0
2007-04-13 12:45:00,2.83397,2.8346,2.82992,2.8346,8880000.0
2007-04-13 12:46:00,2.8338,2.83444,2.83092,2.83444,4510000.0
2007-04-13 12:47:00,2.83271,2.83458,2.82948,2.83201,10000000.0
2007-04-13 12:48:00,2.83142,2.83399,2.83035,2.8329,9760000.0
2007-04-13 12:49:00,2.83227,2.83382,2.83137,2.83382,8880000.0
2007-04-13 12:50:00,2.83257,2.83386,2.83021,2.83256,8000000.0
2007-04-13 12:51:00,2.83069,2.83414,2.8282,2.83082,8250000.0
2007-04-13 12:52:00,2.83407,2.83407,2.82774,2.83087,11000000.0
2007-04-13 12:53:00,2.83193,2.8329,2.83089,2.83089,8250000.0
2007-04-13 12:54:00,2.83335,2.83449,2.8288,2.83214,7500000.0
2007-04-13 12:55:00,2.83138,2.83401,2.82916,2.83017,8750000.0
2007-04-13 12:57:00,2.83357,2.83376,2.82889,2.83299,11130000.0
2007-04-13 12:58:00,2.83083,2.83363,2.82686,2.83363,10500000.0
2007-04-13 12:59:00,2.83438,2.83462,2.83118,2.83276,6500000.0
2007-04-13 13:00:00,2.83308,2.83456,2.83188,2.83397,6130000.0
2007-04-13 13:01:00,2.8302,2.83364,2.82825,2.82962,14250000.0
2007-04-13 13:02:00,2.83193,2.83444,2.82852,2.83444,9640000.0
2007-04-13 13:03:00,2.83,2.8345,2.83,2.83402,12500000.0
2007-04-13 13:04:00,2.83174,2.83329,2.83118,2.83289,9000000.0
2007-04-13 13:05:00,2.82976,2.83329,2.82935,2.83098,10880000.0
2007-04-13 13:06:00,2.83201,2.83575,2.82878,2.83127,6000000.0
2007-04-13 13:07:00,2.83403,2.83414,2.82874,2.83055,11250000.0
2007-04-13 13:08:00,2.83394,2.83528,2.83255,2.8337,10500000.0
2007-04-13 13:09:00,2.83087,2.8346,2.82838,2.8316,11250000.0
2007-04-13 13:10:00,2.83464,2.83464,2.82838,2.83095,9250000.0
2007-04-13 13:11:00,2.83431,2.8347,2.83015,2.83015,7500000.0
2007-04-13 13:12:00,2.83327,2.83368,2.83078,2.83113,11010000.0
2007-04-13 13:13:00,2.83127,2.83407,2.83019,2.83174,10000000.0
2007-04-13 13:14:00,2.82987,2.83486,2.82807,2.82807,6130000.0
2007-04-13 13:15:00,2.83297,2.83549,2.83062,2.83549,8500000.0
2007-04-13 13:16:00,2.83065,2.83459,2.82978,2.83265,8250000.0
2007-04-13 13:17:00,2.8335,2.83451,2.83089,2.83157,12500000.0
2007-04-13 13:18:00,2.83223,2.83429,2.83094,2.83219,8500000.0
2007-04-13 13:19:00,2.83427,2.83546,2.82965,2.8316,7750000.0
2007-04-13 13:20:00,2.83066,2.83439,2.83066,2.83163,8880000.0
2007-04-13 13:21:00,2.83145,2.83383,2.82858,2.83126,7760000.0
2007-04-13 13:22:00,2.83346,2.83452,2.82854,2.82907,9130000.0
2007-04-13 13:23:00,2.83289,2.8335,2.83056,2.83232,10880000.0
2007-04-13 13:24:00,2.83353,2.83353,2.82876,2.83108,6260000.0
2007-04-13 13:25:00,2.83182,2.83363,2.82887,2.83349,11630000.0
2007-04-13 13:26:00,2.82947,2.83425,2.82834,2.83119,8500000.0
2007-04-13 13:27:00,2.83168,2.83425,2.83015,2.83308,8000000.0
2007-04-13 13:28:00,2.83039,2.83128,2.82722,2.8302,8380000.0
2007-04-13 13:29:00,2.83363,2.83437,2.8285,2.8285,10250000.0
2007-04-13 13:30:00,2.83094,2.83399,2.82771,2.83282,8630000.0
2007-04-13 13:31:00,2.83317,2.83483,2.82979,2.83396,6250000.0
2007-04-13 13:32:00,2.8343,2.83469,2.83082,2.83082,6250000.0
2007-04-13 13:33:00,2.83423,2.83505,2.82732,2.83325,12130000.0
2007-04-13 13:34:00,2.83345,2.83345,2.82974,2.83116,10250000.0
2007-04-13 13:35:00,2.83382,2.83382,2.83005,2.83346,12260000.0
2007-04-13 13:36:00,2.83417,2.83472,2.83121,2.83121,9020000.0
2007-04-13 13:37:00,2.83385,2.83399,2.82955,2.82955,8000000.0
2007-04-13 13:38:00,2.8309,2.83494,2.83049,2.83049,14250000.0
2007-04-13 13:39:00,2.83198,2.83401,2.82967,2.83121,5750000.0
2007-04-13 13:40:00,2.83404,2.83404,2.83066,2.83066,8630000.0
2007-04-13 13:41:00,2.8337,2.8337,2.8303,2.83189,12750000.0
2007-04-13 13:42:00,2.83033,2.83194,2.82802,2.82802,8750000.0
2007-04-13 13:43:00,2.83081,2.83233,2.83047,2.83047,8500000.0
2007-04-13 13:44:00,2.83292,2.83315,2.82813,2.83282,8500000.0
2007-04-13 13:45:00,2.82924,2.8332,2.82892,2.8332,10000000.0
2007-04-13 13:46:00,2.83321,2.83321,2.82879,2.83178,10380000.0
2007-04-13 13:48:00,2.83307,2.83307,2.82717,2.82947,5250000.0
2007-04-13 13:49:00,2.82675,2.83052,2.82672,2.82992,10130000.0
2007-04-13 13:50:00,2.83266,2.83333,2.82965,2.83333,6380000.0
2007-04-13 13:51:00,2.83275,2.83568,2.83024,2.83039,7500000.0
2007-04-13 13:52:00,2.83248,2.83376,2.82938,2.83376,6880000.0
2007-04-13 13:53:00,2.83499,2.83499,2.83222,2.83398,6250000.0
2007-04-13 13:54:00,2.83163,2.83392,2.82913,2.83339,7500000.0
2007-04-13 13:55:00,2.8343,2.8343,2.82945,2.83195,5250000.0
2007-04-13 13:56:00,2.82999,2.83357,2.82842,2.83029,9760000.0
2007-04-13 13:57:00,2.83495,2.83495,2.83258,2.83468,9380000.0
2007-04-13 13:58:00,2.83461,2.83461,2.83036,2.83072,11390000.0
2007-04-13 13:59:00,2.83531,2.83531,2.83314,2.8335,8250000.0
2007-04-13 14:00:00,2.83262,2.83519,2.8311,2.83209,5750000.0
2007-04-13 14:01:00,2.83099,2.83366,2.82965,2.82965,8750000.0
2007-04-13 14:02:00,2.83116,2.83305,2.82997,2.83238,7000000.0
2007-04-13 14:03:00,2.82995,2.83136,2.82698,2.83136,9130000.0
2007-04-13 14:04:00,2.83011,2.83218,2.82949,2.82949,10000000.0
2007-04-13 14:05:00,2.83032,2.83219,2.82856,2.83122,8000000.0
2007-04-13 14:06:00,2.83047,2.83295,2.82793,2.83181,6250000.0
2007-04-13 14:07:00,2.83015,2.8319,2.82672,2.83084,8380000.0
2007-04-13 14:08:00,2.83034,2.83205,2.82692,2.82865,6250000.0
2007-04-13 14:09:00,2.83,2.83241,2.82751,2.82836,6250000.0
2007-04-13 14:10:00,2.8316,2.83201,2.82828,2.82928,8630000.0
2007-04-13 14:11:00,2.83072,2.83255,2.82896,2.82905,8380000.0
2007-04-13 14:12:00,2.8323,2.83252,2.82707,2.82707,7760000.0
2007-04-13 14:13:00,2.83282,2.83311,2.82944,2.82965,7630000.0
2007-04-13 14:14:00,2.82898,2.83282,2.82896,2.82896,12750000.0
2007-04-13 14:15:00,2.83078,2.83269,2.82732,2.8291,5750000.0
2007-04-13 14:16:00,2.83115,2.8323,2.82935,2.83004,5630000.0
2007-04-13 14:17:00,2.83199,2.83291,2.83064,2.83184,5500000.0
2007-04-13 14:18:00,2.83199,2.83222,2.82758,2.83124,9000000.0
2007-04-13 14:19:00,2.83025,2.83183,2.8276,2.8276,5500000.0
2007-04-13 14:20:00,2.83124,2.83138,2.82984,2.82985,8250000.0
2007-04-13 14:21:00,2.83296,2.83322,2.82698,2.83037,7250000.0
2007-04-13 14:22:00,2.83069,2.83273,2.83062,2.83244,8130000.0
2007-04-13 14:23:00,2.83009,2.83257,2.82682,2.8301,8130000.0
2007-04-13 14:24:00,2.83171,2.83348,2.83092,2.83307,10760000.0
2007-04-13 14:25:00,2.83075,2.83309,2.82929,2.82983,8750000.0
2007-04-13 14:26:00,2.83345,2.83345,2.82599,2.82599,5630000.0
2007-04-13 14:27:00,2.83295,2.83295,2.82931,2.83135,9500000.0
2007-04-13 14:28:00,2.82534,2.83077,2.82534,2.82651,11130000.0
2007-04-13 14:29:00,2.8263,2.83184,2.8263,2.83109,9500000.0
2007-04-13 14:30:00,2.82994,2.82994,2.8268,2.8268,8380000.0
2007-04-13 14:31:00,2.82883,2.82894,2.82295,2.82879,8130000.0
2007-04-13 14:32:00,2.82739,2.82829,2.82514,2.8254,11510000.0
2007-04-13 14:33:00,2.82742,2.82924,2.82228,2.82924,6750000.0
2007-04-13 14:34:00,2.82898,2.82898,2.82446,2.82583,8250000.0
2007-04-13 14:35:00,2.82757,2.8298,2.82526,2.82702,5250000.0
2007-04-13 14:36:00,2.8288,2.83004,2.82595,2.82595,7750000.0
2007-04-13 14:37:00,2.82912,2.82912,2.82539,2.8291,6500000.0
2007-04-13 14:38:00,2.82875,2.82924,2.82633,2.8266,9750000.0
2007-04-13 14:39:00,2.83009,2.83035,2.8276,2.8276,5750000.0
2007-04-13 14:40:00,2.82764,2.83115,2.82764,2.82842,11000000.0
2007-04-13 14:41:00,2.82821,2.83032,2.82639,2.82894,6750000.0
2007-04-13 14:42:00,2.83004,2.83057,2.82506,2.82506,7000000.0
2007-04-13 14:43:00,2.82914,2.82914,2.82506,2.82506,9510000.0
2007-04-13 14:44:00,2.82411,2.82667,2.82119,2.82459,5500000.0
2007-04-13 14:45:00,2.82615,2.82665,2.82164,2.82652,7630000.0
2007-04-13 14:46:00,2.82656,2.82714,2.82275,2.82561,10000000.0
2007-04-13 14:47:00,2.82313,2.82668,2.8222,2.82668,8130000.0
2007-04-13 14:48:00,2.82214,2.82582,2.82092,2.82092,9760000.0
2007-04-13 14:49:00,2.82633,2.82633,2.82269,2.82563,6880000.0
2007-04-13 14:50:00,2.8255,2.8255,2.81998,2.82191,5750000.0
2007-04-13 14:51:00,2.82479,2.82579,2.82176,2.82176,10140000.0
2007-04-13 14:52:00,2.82501,2.82545,2.82002,2.82408,11630000.0
2007-04-13 14:53:00,2.82252,2.82488,2.82045,2.82212,6500000.0
2007-04-13 14:54:00,2.82467,2.82467,2.81808,2.81995,15250000.0
2007-04-13 14:55:00,2.82107,2.82452,2.81992,2.82361,10500000.0
2007-04-13 14:56:00,2.82079,2.82336,2.82055,2.82055,9500000.0
2007-04-13 14:57:00,2.82127,2.82414,2.82029,2.82149,6630000.0
2007-04-13 14:58:00,2.82251,2.82394,2.82211,2.82211,10750000.0
2007-04-13 14:59:00,2.8192,2.82389,2.8192,2.82389,7000000.0
2007-04-13 15:00:00,2.82486,2.82514,2.81967,2.81967,10250000.0
2007-04-13 15:01:00,2.8227,2.82625,2.82222,2.82416,12390000.0
2007-04-13 15:02:00,2.82252,2.82479,2.81824,2.82128,8250000.0
2007-04-13 15:03:00,2.82309,2.82551,2.82139,2.82139,10250000.0
2007-04-13 15:04:00,2.82355,2.82588,2.82175,2.82463,5380000.0
2007-04-13 15:05:00,2.82527,2.82638,2.82376,2.82376,4880000.0
2007-04-13 15:06:00,2.82567,2.8259,2.82349,2.82499,7000000.0
2007-04-13 15:07:00,2.82323,2.82507,2.82079,2.82228,10130000.0
2007-04-13 15:08:00,2.82491,2.82567,2.82091,2.82567,7250000.0
2007-04-13 15:09:00,2.82488,2.82521,2.82105,2.82203,9250000.0
2007-04-13 15:10:00,2.82601,2.82601,2.82137,2.82431,8250000.0
2007-04-13 15:11:00,2.82014,2.82482,2.8192,2.82065,6000000.0
2007-04-13 15:12:00,2.82447,2.82525,2.82067,2.82525,7630000.0
2007-04-13 15:13:00,2.82271,2.82489,2.82103,2.82158,7010000.0
2007-04-13 15:14:00,2.8247,2.8247,2.81823,2.82407,8630000.0
2007-04-13 15:15:00,2.82497,2.82497,2.82132,2.82132,7630000.0
2007-04-13 15:16:00,2.82403,2.82476,2.82272,2.82318,6750000.0
2007-04-13 15:17:00,2.82626,2.82626,2.82048,2.82556,12510000.0
2007-04-13 15:18:00,2.82688,2.82695,2.82319,2.82411,6000000.0
2007-04-13 15:19:00,2.82526,2.82673,2.82358,2.82523,8000000.0
2007-04-13 15:20:00,2.8254,2.82664,2.82075,2.82451,6260000.0
2007-04-13 15:21:00,2.82592,2.82605,2.81943,2.82299,11750000.0
2007-04-13 15:22:00,2.82514,2.82549,2.82031,2.82031,14130000.0
2007-04-13 15:23:00,2.82524,2.82561,2.82252,2.82543,7500000.0
2007-04-13 15:24:00,2.82615,2.82627,2.81905,2.82462,6500000.0
2007-04-13 15:25:00,2.82431,2.82519,2.82275,2.82275,5250000.0
2007-04-13 15:26:00,2.82562,2.82591,2.82117,2.82244,8000000.0
2007-04-13 15:27:00,2.82557,2.82603,2.82289,2.8244,6250000.0
2007-04-13 15:28:00,2.82452,2.82527,2.82079,2.82079,6500000.0
2007-04-13 15:29:00,2.82208,2.82536,2.82065,2.82536,8380000.0
2007-04-13 15:30:00,2.82569,2.82577,2.82196,2.82475,8380000.0
2007-04-13 15:31:00,2.82467,2.82496,2.82014,2.82014,7750000.0
2007-04-13 15:32:00,2.82445,2.82481,2.82029,2.82411,8750000.0
2007-04-13 15:33:00,2.82244,2.8261,2.82244,2.82583,10750000.0
2007-04-13 15:34:00,2.82268,2.82609,2.82256,2.82256,8000000.0
2007-04-13 15:35:00,2.82559,2.82559,2.82067,2.82449,12000000.0
2007-04-13 15:36:00,2.82538,2.82616,2.8227,2.82322,11750000.0
2007-04-13 15:37:00,2.82301,2.82624,2.82259,2.82259,6880000.0
2007-04-13 15:38:00,2.81963,2.82528,2.81866,2.82185,10630000.0
2007-04-13 15:39:00,2.82369,2.82375,2.81833,2.81919,7880000.0
2007-04-13 15:40:00,2.82297,2.8242,2.81804,2.82173,8630000.0
2007-04-13 15:41:00,2.8211,2.82464,2.81833,2.81833,7250000.0
2007-04-13 15:42:00,2.82473,2.82529,2.82217,2.82225,5500000.0
2007-04-13 15:43:00,2.82291,2.82413,2.81967,2.82158,7380000.0
2007-04-13 15:44:00,2.82496,2.82617,2.8221,2.8221,8010000.0
2007-04-13 15:45:00,2.82368,2.82369,2.82099,2.82099,5750000.0
2007-04-13 15:46:00,2.82219,2.82329,2.81858,2.81879,13250000.0
2007-04-13 15:47:00,2.82268,2.82332,2.82088,2.82239,12880000.0
2007-04-13 15:48:00,2.8228,2.8232,2.81971,2.82228,7000000.0
2007-04-13 15:49:00,2.82234,2.82352,2.81778,2.82348,11250000.0
2007-04-13 15:50:00,2.82386,2.82386,2.81909,2.82082,7130000.0
2007-04-13 15:51:00,2.82305,2.82359,2.81733,2.81733,8500000.0
2007-04-13 15:52:00,2.82049,2.82449,2.81801,2.82286,6630000.0
2007-04-13 15:53:00,2.82273,2.82321,2.81945,2.82026,10000000.0
2007-04-13 15:54:00,2.82304,2.82463,2.81667,2.82085,9250000.0
2007-04-13 15:56:00,2.8214,2.82396,2.82039,2.82072,8000000.0
2007-04-13 15:57:00,2.82363,2.82373,2.81802,2.82132,7880000.0
2007-04-13 15:58:00,2.81976,2.82176,2.81514,2.81514,9250000.0
2007-04-13 15:59:00,2.82198,2.82225,2.81962,2.82159,9250000.0
2007-04-13 16:00:00,2.81861,2.81965,2.81507,2.81718,12250000.0
2007-04-13 16:01:00,2.82121,2.8235,2.81883,2.81883,12750000.0
2007-04-13 16:02:00,2.82032,2.82314,2.81749,2.81819,7880000.0
2007-04-13 16:03:00,2.82219,2.8231,2.81757,2.81757,5880000.0
2007-04-13 16:04:00,2.81759,2.82012,2.81759,2.81794,6500000.0
2007-04-13 16:05:00,2.82017,2.8212,2.81565,2.82071,11500000.0
2007-04-13 16:06:00,2.82098,2.82159,2.81783,2.81783,6000000.0
2007-04-13 16:07:00,2.82047,2.82216,2.81887,2.81926,9750000.0
2007-04-13 16:08:00,2.81986,2.82277,2.81986,2.82277,5750000.0
2007-04-13 16:09:00,2.82175,2.82296,2.81956,2.82076,8250000.0
2007-04-13 16:10:00,2.82302,2.82343,2.81899,2.82319,10000000.0
2007-04-13 16:11:00,2.82365,2.82382,2.81874,2.82211,11000000.0
2007-04-13 16:12:00,2.82299,2.82468,2.81876,2.81876,13000000.0
2007-04-13 16:13:00,2.8228,2.8228,2.82024,2.82074,6380000.0
2007-04-13 16:14:00,2.82116,2.82346,2.81778,2.81778,9880000.0
2007-04-13 16:15:00,2.82069,2.82301,2.82044,2.82044,9380000.0
2007-04-13 16:16:00,2.82245,2.82245,2.81732,2.81732,10880000.0
2007-04-13 16:17:00,2.82225,2.823,2.81831,2.81961,11760000.0
2007-04-13 16:18:00,2.82288,2.82308,2.81754,2.81915,8000000.0
2007-04-13 16:19:00,2.82042,2.82103,2.816,2.82062,14130000.0
2007-04-13 16:20:00,2.8214,2.8214,2.81727,2.81727,7500000.0
2007-04-13 16:21:00,2.82075,2.82115,2.81513,2.82069,10880000.0
2007-04-13 16:22:00,2.82154,2.82154,2.81504,2.81504,7000000.0
2007-04-13 16:23:00,2.81967,2.82159,2.81513,2.82067,12250000.0
2007-04-13 16:24:00,2.81673,2.82163,2.81547,2.81779,14130000.0
2007-04-13 16:25:00,2.8214,2.82346,2.81858,2.823,9250000.0
2007-04-13 16:26:00,2.82097,2.82233,2.81667,2.81667,12380000.0
2007-04-13 16:27:00,2.82098,2.82152,2.81783,2.82139,7880000.0
2007-04-13 16:28:00,2.82087,2.82088,2.81487,2.81642,7250000.0
2007-04-13 16:29:00,2.82062,2.82062,2.81529,2.8188,5750000.0
2007-04-13 16:30:00,2.82058,2.82122,2.81649,2.82122,5250000.0
2007-04-13 16:31:00,2.81657,2.82109,2.81657,2.81843,8130000.0
2007-04-13 16:32:00,2.82209,2.82256,2.8178,2.8178,7250000.0
2007-04-13 16:33:00,2.82206,2.82206,2.81804,2.82164,9880000.0
2007-04-13 16:34:00,2.82208,2.82241,2.81871,2.82089,11380000.0
2007-04-13 16:35:00,2.82288,2.82288,2.82089,2.82267,8880000.0
2007-04-13 16:36:00,2.82359,2.82432,2.81801,2.8232,6250000.0
2007-04-13 16:37:00,2.8194,2.8235,2.8194,2.82067,7500000.0
2007-04-13 16:38:00,2.82358,2.82421,2.82035,2.82219,9380000.0
2007-04-13 16:39:00,2.825,2.82523,2.8196,2.82162,8380000.0
2007-04-13 16:40:00,2.8241,2.82442,2.81859,2.82409,8250000.0
2007-04-13 16:41:00,2.82364,2.82691,2.82172,2.82605,7750000.0
2007-04-13 16:42:00,2.82522,2.82711,2.81946,2.82188,8000000.0
2007-04-13 16:43:00,2.8246,2.82568,2.82073,2.82264,5250000.0
2007-04-13 16:44:00,2.82159,2.82354,2.82159,2.82213,10750000.0
2007-04-13 16:45:00,2.82301,2.82422,2.81901,2.8216,7250000.0
2007-04-13 16:46:00,2.82254,2.82485,2.82004,2.82321,14500000.0
2007-04-13 16:47:00,2.82219,2.82508,2.82189,2.82508,6000000.0
2007-04-13 16:48:00,2.82546,2.82546,2.81918,2.82402,9130000.0
2007-04-13 16:49:00,2.82584,2.82593,2.82148,2.82559,6390000.0
2007-04-13 16:50:00,2.8258,2.82639,2.82115,2.82639,9250000.0
2007-04-13 16:51:00,2.82574,2.82574,2.82343,2.8246,9750000.0
2007-04-13 16:52:00,2.82126,2.82576,2.82126,2.82453,6000000.0
2007-04-13 16:53:00,2.82623,2.82651,2.82299,2.82395,6500000.0
2007-04-13 16:54:00,2.82571,2.82672,2.82009,2.82296,8380000.0
2007-04-13 16:55:00,2.82689,2.82703,2.82237,2.82237,6500000.0
2007-04-13 16:56:00,2.82602,2.82842,2.82509,2.82842,7750000.0
2007-04-13 16:57:00,2.82505,2.82846,2.82466,2.82846,8500000.0
2007-04-13 16:58:00,2.8258,2.8282,2.82422,2.82724,12000000.0
2007-04-13 16:59:00,2.82609,2.82706,2.82179,2.82701,10380000.0
2007-04-13 17:00:00,2.82665,2.82719,2.82185,2.82629,7500000.0
2007-04-13 17:01:00,2.82574,2.82752,2.82268,2.82677,7750000.0
2007-04-13 17:02:00,2.8273,2.82747,2.82389,2.82389,6000000.0
2007-04-13 17:03:00,2.82753,2.82829,2.82351,2.82527,8750000.0
2007-04-13 17:04:00,2.82696,2.82696,2.82342,2.82593,8250000.0
2007-04-13 17:05:00,2.82484,2.82616,2.82085,2.82392,6750000.0
2007-04-13 17:06:00,2.82552,2.82747,2.82459,2.82702,5500000.0
2007-04-13 17:07:00,2.82781,2.82781,2.82432,2.82528,12750000.0
2007-04-13 17:08:00,2.82502,2.82884,2.82502,2.82575,7380000.0
2007-04-13 17:09:00,2.82897,2.82901,2.82693,2.82783,7880000.0
2007-04-13 17:10:00,2.82791,2.82858,2.8236,2.82799,6000000.0
2007-04-13 17:11:00,2.82816,2.8285,2.82433,2.8279,9250000.0
2007-04-13 17:12:00,2.82749,2.82841,2.82301,2.82427,10500000.0
2007-04-13 17:13:00,2.82796,2.82952,2.82572,2.82871,9000000.0
2007-04-13 17:14:00,2.83065,2.83065,2.82751,2.83029,11880000.0
2007-04-13 17:15:00,2.82808,2.8304,2.82629,2.82825,15250000.0
2007-04-13 17:16:00,2.82792,2.82944,2.82701,2.82781,10750000.0
2007-04-13 17:17:00,2.83082,2.83179,2.82735,2.83179,11500000.0
2007-04-13 17:18:00,2.83266,2.83269,2.82874,2.83269,8000000.0
2007-04-13 17:19:00,2.83399,2.83399,2.82778,2.82778,6000000.0
2007-04-13 17:20:00,2.8305,2.8316,2.82577,2.82967,6750000.0
2007-04-13 17:21:00,2.82622,2.82954,2.82461,2.82887,8130000.0
2007-04-13 17:22:00,2.82862,2.83041,2.82548,2.83041,10000000.0
2007-04-13 17:23:00,2.82919,2.8292,2.82474,2.8292,11000000.0
2007-04-13 17:24:00,2.82735,2.82971,2.82352,2.8255,6750000.0
2007-04-13 17:25:00,2.82935,2.83035,2.82394,2.82845,13750000.0
2007-04-13 17:26:00,2.82824,2.83043,2.82553,2.82983,10750000.0
2007-04-13 17:27:00,2.82988,2.83047,2.82813,2.82969,6750000.0
2007-04-13 17:28:00,2.83045,2.8309,2.82609,2.82832,8380000.0
2007-04-13 17:29:00,2.82995,2.82995,2.82536,2.82904,10000000.0
2007-04-13 17:30:00,2.82941,2.82944,2.82664,2.8294,10380000.0
2007-04-13 17:31:00,2.82729,2.82866,2.82572,2.82669,11500000.0
2007-04-13 17:32:00,2.82384,2.82847,2.82384,2.82594,10260000.0
2007-04-13 17:33:00,2.82836,2.83007,2.82433,2.82972,14500000.0
2007-04-13 17:34:00,2.82636,2.82899,2.82462,2.82706,7250000.0
2007-04-13 17:35:00,2.825,2.82873,2.82495,2.82623,10250000.0
2007-04-13 17:36:00,2.82831,2.82955,2.82479,2.82729,8500000.0
2007-04-13 17:37:00,2.8294,2.82974,2.82427,2.8283,8750000.0
2007-04-13 17:38:00,2.82767,2.82907,2.82379,2.82907,12250000.0
2007-04-13 17:39:00,2.82902,2.82902,2.82285,2.82787,6250000.0
2007-04-13 17:40:00,2.8284,2.8284,2.82594,2.8275,7630000.0
2007-04-13 17:41:00,2.82683,2.82847,2.82454,2.82842,7000000.0
2007-04-13 17:42:00,2.82789,2.82803,2.82555,2.82718,11250000.0
2007-04-13 17:43:00,2.82748,2.82748,2.82299,2.82658,9130000.0
2007-04-13 17:44:00,2.82864,2.82864,2.82436,2.82615,7250000.0
2007-04-13 17:45:00,2.8265,2.82768,2.82492,2.82768,7750000.0
2007-04-13 17:46:00,2.82493,2.82748,2.82226,2.8237,15630000.0
2007-04-13 17:47:00,2.82727,2.82745,2.82304,2.82583,9000000.0
2007-04-13 17:48:00,2.82663,2.82719,2.82272,2.82512,8250000.0
2007-04-13 17:49:00,2.82287,2.82704,2.82149,2.82617,10250000.0
2007-04-13 17:50:00,2.82667,2.82682,2.82251,2.82441,10500000.0
2007-04-13 17:51:00,2.82708,2.82708,2.8239,2.8239,8750000.0
2007-04-13 17:52:00,2.82715,2.82715,2.82451,2.82586,5250000.0
2007-04-13 17:53:00,2.826,2.82646,2.81982,2.82578,9750000.0
2007-04-13 17:54:00,2.8246,2.82679,2.81958,2.82435,8260000.0
2007-04-13 17:55:00,2.82583,2.82667,2.82334,2.82334,7000000.0
2007-04-13 17:56:00,2.82245,2.82611,2.822,2.8253,11630000.0
2007-04-13 17:57:00,2.82071,2.82586,2.82071,2.8247,6380000.0
2007-04-13 17:58:00,2.82477,2.82577,2.82341,2.82577,6130000.0
2007-04-13 17:59:00,2.82499,2.82536,2.82066,2.82437,6130000.0
2007-04-13 18:00:00,2.8253,2.82604,2.82353,2.82604,7500000.0
2007-04-13 18:01:00,2.82606,2.82606,2.82029,2.82539,8130000.0
2007-04-13 18:02:00,2.82305,2.82648,2.82305,2.82592,10760000.0
2007-04-13 18:03:00,2.82515,2.82515,2.82107,2.8236,4880000.0
2007-04-13 18:04:00,2.82572,2.82686,2.82044,2.82652,11000000.0
2007-04-13 18:05:00,2.826,2.82601,2.82272,2.82272,5250000.0
2007-04-13 18:08:00,2.82593,2.82593,2.82134,2.82134,8500000.0
2007-04-13 18:09:00,2.82566,2.82566,2.82085,2.82085,9250000.0
2007-04-13 18:10:00,2.82393,2.82557,2.82149,2.82257,7000000.0
2007-04-13 18:11:00,2.82338,2.82462,2.8203,2.82462,8380000.0
2007-04-13 18:12:00,2.82251,2.82386,2.8213,2.82228,5750000.0
2007-04-13 18:13:00,2.82659,2.8268,2.81914,2.82076,7260000.0
2007-04-13 18:14:00,2.82581,2.82581,2.82219,2.82502,12750000.0
2007-04-13 18:15:00,2.82577,2.82577,2.81827,2.82256,6250000.0
2007-04-13 18:16:00,2.82521,2.82607,2.82081,2.82313,10750000.0
2007-04-13 18:17:00,2.825,2.82631,2.82091,2.82384,17510000.0
2007-04-13 18:18:00,2.8262,2.8262,2.82011,2.82319,15880000.0
2007-04-13 18:19:00,2.82559,2.82728,2.82308,2.82308,7000000.0
2007-04-13 18:20:00,2.82467,2.82771,2.82467,2.82535,11000000.0
2007-04-13 18:21:00,2.82378,2.82689,2.82162,2.82429,5500000.0
2007-04-13 18:22:00,2.82304,2.82596,2.82161,2.82161,8500000.0
2007-04-13 18:23:00,2.82666,2.82708,2.82512,2.82708,5630000.0
2007-04-13 18:24:00,2.82498,2.82683,2.82264,2.82683,6760000.0
2007-04-13 18:25:00,2.82425,2.82676,2.82421,2.82421,8500000.0
2007-04-13 18:26:00,2.82485,2.82787,2.82281,2.82787,5250000.0
2007-04-13 18:27:00,2.8249,2.82576,2.82132,2.82576,6500000.0
2007-04-13 18:28:00,2.82588,2.82747,2.82169,2.82737,6500000.0
2007-04-13 18:29:00,2.82705,2.82784,2.82432,2.82462,7750000.0
2007-04-13 18:30:00,2.82668,2.82728,2.82071,2.82593,16130000.0
2007-04-13 18:31:00,2.82673,2.8272,2.82163,2.82476,11750000.0
2007-04-13 18:32:00,2.8233,2.82625,2.82089,2.82445,8260000.0
2007-04-13 18:33:00,2.82554,2.82554,2.82091,2.8238,7500000.0
2007-04-13 18:34:00,2.82669,2.82703,2.81992,2.82303,11380000.0
2007-04-13 18:35:00,2.82356,2.82748,2.82199,2.82486,11000000.0
2007-04-13 18:36:00,2.8273,2.82734,2.82529,2.82734,6000000.0
2007-04-13 18:37:00,2.82644,2.82644,2.82209,2.82464,8250000.0
2007-04-13 18:38:00,2.8249,2.8279,2.8249,2.82726,8380000.0
2007-04-13 18:39:00,2.82684,2.82684,2.82458,2.82567,4510000.0
2007-04-13 18:40:00,2.82643,2.82702,2.82206,2.82649,7500000.0
2007-04-13 18:41:00,2.82295,2.8272,2.82108,2.8267,10880000.0
2007-04-13 18:42:00,2.82693,2.82742,2.82282,2.82643,10380000.0
2007-04-13 18:43:00,2.82648,2.82693,2.82448,2.82572,8880000.0
2007-04-13 18:44:00,2.82574,2.82692,2.82334,2.82486,9500000.0
2007-04-13 18:45:00,2.82835,2.82835,2.82434,2.8258,7000000.0
2007-04-13 18:46:00,2.82683,2.82683,2.82243,2.82243,7130000.0
2007-04-13 18:47:00,2.82525,2.82697,2.82354,2.82655,12250000.0
2007-04-13 18:48:00,2.82498,2.82688,2.81999,2.82384,6380000.0
2007-04-13 18:49:00,2.82734,2.82734,2.82394,2.82587,6500000.0
2007-04-13 18:50:00,2.8241,2.82724,2.82142,2.82142,9500000.0
2007-04-13 18:51:00,2.82768,2.82768,2.82482,2.82747,6630000.0
2007-04-13 18:52:00,2.8234,2.82714,2.8224,2.82612,8880000.0
2007-04-13 18:53:00,2.82349,2.82652,2.82059,2.82428,5510000.0
2007-04-13 18:54:00,2.82427,2.82623,2.82068,2.82554,9380000.0
2007-04-13 18:55:00,2.82378,2.82628,2.82276,2.82407,14130000.0
2007-04-13 18:56:00,2.82495,2.8266,2.82065,2.82464,4130000.0
2007-04-13 18:57:00,2.82364,2.82597,2.81984,2.82597,9000000.0
2007-04-13 18:58:00,2.82232,2.82633,2.82199,2.82594,11880000.0
2007-04-13 18:59:00,2.82259,2.82675,2.82233,2.82429,5500000.0
2007-04-13 19:00:00,2.82421,2.82673,2.82267,2.82479,12750000.0
2007-04-13 19:01:00,2.82397,2.82641,2.82176,2.82641,6750000.0
2007-04-13 19:02:00,2.82557,2.82797,2.82203,2.82203,12250000.0
2007-04-13 19:03:00,2.82387,2.82712,2.82387,2.82712,5130000.0
2007-04-13 19:04:00,2.82483,2.82617,2.82472,2.82472,4250000.0
2007-04-13 19:05:00,2.82668,2.82668,2.82415,2.82459,8250000.0
2007-04-13 19:06:00,2.82461,2.82705,2.8215,2.82705,6000000.0
2007-04-13 19:07:00,2.82429,2.82693,2.82237,2.82237,9880000.0
2007-04-13 19:08:00,2.82463,2.82603,2.82189,2.82603,9760000.0
2007-04-13 19:09:00,2.8245,2.82612,2.8232,2.82428,5880000.0
2007-04-13 19:10:00,2.82717,2.82717,2.82238,2.82671,10000000.0
2007-04-13 19:11:00,2.8249,2.82693,2.82402,2.8246,14380000.0
2007-04-13 19:12:00,2.82467,2.82615,2.82429,2.82429,10130000.0
2007-04-13 19:15:00,2.82482,2.82628,2.8219,2.82331,8000000.0
2007-04-13 19:16:00,2.8218,2.82621,2.8218,2.82328,5630000.0
2007-04-13 19:17:00,2.82657,2.82657,2.81918,2.82591,6500000.0
2007-04-13 19:18:00,2.82663,2.82688,2.822,2.824,17380000.0
2007-04-13 19:19:00,2.82674,2.82674,2.8199,2.8199,8500000.0
2007-04-13 19:20:00,2.82587,2.82668,2.82268,2.82668,8880000.0
2007-04-13 19:21:00,2.82318,2.82575,2.81925,2.82339,5750000.0
2007-04-13 19:23:00,2.82164,2.82569,2.82051,2.82549,5500000.0
2007-04-13 19:24:00,2.82612,2.82612,2.82136,2.82342,8000000.0
2007-04-13 19:25:00,2.82431,2.82719,2.82271,2.82719,7750000.0
2007-04-13 19:26:00,2.82275,2.8258,2.82275,2.82433,5750000.0
2007-04-13 19:27:00,2.82322,2.82601,2.8226,2.82445,10000000.0
2007-04-13 19:28:00,2.82442,2.82573,2.82173,2.8224,5500000.0
2007-04-13 19:29:00,2.82224,2.8262,2.82107,2.82433,9130000.0
2007-04-13 19:30:00,2.82197,2.82511,2.82197,2.82371,5380000.0
2007-04-13 19:31:00,2.82276,2.82445,2.81936,2.82225,5630000.0
2007-04-13 19:32:00,2.8237,2.82453,2.82192,2.82329,12880000.0
2007-04-13 19:33:00,2.82346,2.8248,2.81931,2.82254,8000000.0
2007-04-13 19:34:00,2.82534,2.82534,2.81922,2.82394,9760000.0
2007-04-13 19:35:00,2.81657,2.82335,2.81657,2.82166,7750000.0
2007-04-13 19:36:00,2.8252,2.8252,2.82017,2.82421,9510000.0
2007-04-13 19:37:00,2.8197,2.82521,2.8197,2.82323,9000000.0
2007-04-13 19:38:00,2.82333,2.82396,2.82091,2.82235,9500000.0
2007-04-13 19:39:00,2.82014,2.82436,2.82014,2.82257,11000000.0
2007-04-13 19:40:00,2.81849,2.82388,2.81821,2.82388,8880000.0
2007-04-13 19:41:00,2.82172,2.82281,2.81888,2.82281,8760000.0
2007-04-13 19:42:00,2.82009,2.82238,2.82005,2.82095,6260000.0
2007-04-13 19:43:00,2.82197,2.82274,2.8188,2.8188,9380000.0
2007-04-13 19:44:00,2.81842,2.82354,2.81842,2.82312,5500000.0
2007-04-13 19:46:00,2.8204,2.82346,2.8204,2.82346,10750000.0
2007-04-13 19:47:00,2.8236,2.8236,2.82001,2.82272,6250000.0
2007-04-13 19:48:00,2.82234,2.82234,2.8184,2.81947,7000000.0
2007-04-13 19:49:00,2.8177,2.82163,2.8177,2.82163,7000000.0
2007-04-13 19:50:00,2.82035,2.82132,2.81468,2.82132,6130000.0
2007-04-13 19:51:00,2.82168,2.82259,2.81782,2.82053,10380000.0
2007-04-13 19:52:00,2.81968,2.82218,2.81794,2.82218,11130000.0
2007-04-13 19:53:00,2.81919,2.82224,2.81828,2.82142,6750000.0
2007-04-13 19:54:00,2.8201,2.82124,2.81778,2.81994,5500000.0
2007-04-13 19:55:00,2.81942,2.8218,2.81786,2.8199,8880000.0
2007-04-13 19:56:00,2.82226,2.82312,2.81799,2.82312,6000000.0
2007-04-13 19:57:00,2.82047,2.82249,2.81915,2.82249,10250000.0
2007-04-13 19:58:00,2.82317,2.82394,2.81867,2.82286,9250000.0
2007-04-13 19:59:00,2.81894,2.82188,2.81852,2.82188,8000000.0
2007-04-13 20:00:00,2.81952,2.82268,2.81952,2.82183,11380000.0
2007-04-13 20:01:00,2.81963,2.82202,2.81812,2.82202,5500000.0
2007-04-13 20:02:00,2.82247,2.82296,2.81791,2.81953,7880000.0
2007-04-13 20:03:00,2.82025,2.82316,2.82022,2.82316,10250000.0
2007-04-13 20:04:00,2.82224,2.82258,2.8184,2.82258,17510000.0
2007-04-13 20:05:00,2.81995,2.82275,2.81915,2.82015,8130000.0
2007-04-13 20:06:00,2.8189,2.8222,2.8189,2.82088,8250000.0
2007-04-13 20:07:00,2.81956,2.8218,2.81795,2.81869,6380000.0
2007-04-13 20:08:00,2.81969,2.82153,2.81891,2.82153,8130000.0
2007-04-13 20:09:00,2.8183,2.82134,2.8183,2.81943,6880000.0
2007-04-13 20:10:00,2.8202,2.8219,2.81941,2.82081,10250000.0
2007-04-13 20:11:00,2.82219,2.82219,2.81805,2.81913,7500000.0
2007-04-13 20:12:00,2.81972,2.82105,2.81853,2.81853,10010000.0
2007-04-13 20:13:00,2.82173,2.82173,2.81805,2.81805,7130000.0
2007-04-13 20:14:00,2.81975,2.82102,2.81766,2.82102,5500000.0
2007-04-13 20:15:00,2.81905,2.82221,2.81629,2.8201,6630000.0
2007-04-13 20:16:00,2.81815,2.82181,2.8178,2.82181,8000000.0
2007-04-13 20:17:00,2.82177,2.82199,2.81587,2.82057,15130000.0
2007-04-13 20:18:00,2.81829,2.8234,2.81673,2.81673,9000000.0
2007-04-13 20:19:00,2.82138,2.82138,2.81848,2.81925,5890000.0
2007-04-13 20:20:00,2.81932,2.8214,2.81845,2.81901,8140000.0
2007-04-13 20:22:00,2.81878,2.82153,2.8174,2.81953,5500000.0
2007-04-13 20:23:00,2.81649,2.82195,2.81649,2.8168,4750000.0
2007-04-13 20:24:00,2.82252,2.82317,2.81877,2.81877,15250000.0
2007-04-13 20:26:00,2.82136,2.82193,2.81824,2.82193,5250000.0
2007-04-13 20:27:00,2.81935,2.82131,2.81771,2.81967,6000000.0
2007-04-13 20:28:00,2.82075,2.82117,2.81772,2.82078,8000000.0
2007-04-13 20:29:00,2.82228,2.82237,2.81733,2.82018,9000000.0
2007-04-13 20:30:00,2.81977,2.82141,2.81778,2.81976,6000000.0
2007-04-13 20:31:00,2.81775,2.82248,2.81671,2.82248,10750000.0
2007-04-13 20:32:00,2.82009,2.82193,2.818,2.818,5500000.0
2007-04-13 20:33:00,2.81994,2.82195,2.81853,2.81985,7000000.0
2007-04-13 20:34:00,2.8199,2.8222,2.8181,2.81985,8000000.0
2007-04-13 20:35:00,2.82029,2.82158,2.817,2.8195,6000000.0
2007-04-13 20:38:00,2.82225,2.82242,2.82176,2.82192,5250000.0
2007-04-13 20:39:00,2.82026,2.82139,2.81632,2.82139,9380000.0
2007-04-13 20:40:00,2.82007,2.82134,2.81894,2.82129,6260000.0
2007-04-13 20:41:00,2.82074,2.82134,2.81595,2.81595,8000000.0
2007-04-13 20:43:00,2.82271,2.82332,2.82261,2.8227,6250000.0
2007-04-13 20:44:00,2.81751,2.82243,2.81751,2.82214,8380000.0
2007-04-13 20:45:00,2.82147,2.82178,2.81767,2.82139,7500000.0
2007-04-13 20:46:00,2.81991,2.82195,2.81888,2.82061,7250000.0
2007-04-13 20:47:00,2.81924,2.82184,2.81797,2.82184,8130000.0
2007-04-13 20:48:00,2.81994,2.82221,2.81699,2.82221,7000000.0
2007-04-13 20:49:00,2.82151,2.82196,2.81871,2.81897,6500000.0
2007-04-13 20:50:00,2.81998,2.82141,2.81928,2.81928,6000000.0
2007-04-13 20:51:00,2.81824,2.82153,2.81824,2.81913,8500000.0
2007-04-13 20:52:00,2.81821,2.82212,2.81821,2.82212,8750000.0
2007-04-13 20:53:00,2.81834,2.82168,2.81593,2.8177,8000000.0
2007-04-13 20:54:00,2.81901,2.82085,2.81846,2.81981,6250000.0
2007-04-13 20:55:00,2.82174,2.82205,2.81959,2.82007,6250000.0
2007-04-13 20:56:00,2.82286,2.82286,2.81867,2.82025,6000000.0
2007-04-13 20:57:00,2.81928,2.82129,2.8177,2.819,7750000.0
2007-04-13 20:58:00,2.82005,2.82054,2.81911,2.81911,5500000.0
2007-04-13 20:59:00,2.82041,2.82088,2.81919,2.82048,6000000.0
2007-04-13 21:00:00,2.81897,2.82202,2.81817,2.81885,15500000.0
2007-04-13 21:01:00,2.81886,2.82188,2.81859,2.82154,10750000.0
2007-04-13 21:02:00,2.81815,2.82084,2.81815,2.81959,4750000.0
2007-04-13 21:05:00,2.81816,2.82096,2.81589,2.81871,11130000.0
2007-04-13 21:06:00,2.81842,2.82059,2.81842,2.81857,9630000.0
2007-04-13 21:07:00,2.81689,2.82076,2.81689,2.81867,12750000.0
2007-04-13 21:08:00,2.81858,2.81908,2.81623,2.8171,6630000.0
2007-04-13 21:09:00,2.81938,2.82083,2.81858,2.81941,6000000.0
2007-04-13 21:10:00,2.81848,2.82121,2.81533,2.81697,8500000.0
2007-04-13 21:11:00,2.81497,2.82084,2.81497,2.81923,5500000.0
2007-04-13 21:12:00,2.82026,2.82105,2.81615,2.81957,10880000.0
2007-04-13 21:13:00,2.81876,2.82214,2.81723,2.81723,9750000.0
2007-04-13 21:14:00,2.82004,2.82223,2.81849,2.81945,5500000.0
2007-04-13 21:15:00,2.82007,2.82231,2.81773,2.81984,14500000.0
2007-04-13 21:16:00,2.81888,2.82199,2.81521,2.82009,9250000.0
2007-04-13 21:17:00,2.8203,2.82237,2.817,2.817,15640000.0
2007-04-13 21:18:00,2.82188,2.82322,2.81723,2.81723,7750000.0
2007-04-13 21:21:00,2.82102,2.8233,2.81771,2.82037,8250000.0
2007-04-13 21:22:00,2.82141,2.8242,2.81846,2.82073,19750000.0
2007-04-13 21:24:00,2.82078,2.82303,2.81908,2.82119,8000000.0
2007-04-13 21:25:00,2.82005,2.82159,2.81661,2.8188,6500000.0
2007-04-13 21:26:00,2.81823,2.82312,2.81823,2.81829,7500000.0
2007-04-13 21:27:00,2.82051,2.82228,2.81873,2.81902,7250000.0
2007-04-13 21:28:00,2.82016,2.82141,2.81706,2.81839,5500000.0
2007-04-13 21:29:00,2.82006,2.82273,2.81691,2.82273,6250000.0
2007-04-13 21:30:00,2.81869,2.82208,2.81837,2.82208,5000000.0
2007-04-13 21:31:00,2.82059,2.82142,2.81957,2.8199,7000000.0
2007-04-13 21:32:00,2.82012,2.82157,2.81753,2.81981,11250000.0
2007-04-13 21:33:00,2.81977,2.82043,2.81446,2.82006,14500000.0
2007-04-13 21:34:00,2.82137,2.82259,2.81767,2.82232,7750000.0
2007-04-13 21:35:00,2.82081,2.82155,2.81633,2.81819,8000000.0
2007-04-13 21:36:00,2.82251,2.82251,2.81984,2.82164,7750000.0
2007-04-13 21:37:00,2.82002,2.82134,2.81971,2.81971,9250000.0
2007-04-13 21:38:00,2.82023,2.82209,2.8182,2.82163,11750000.0
2007-04-13 21:39:00,2.82137,2.82215,2.81858,2.81935,8000000.0
2007-04-13 21:41:00,2.82023,2.82205,2.81848,2.81989,9880000.0
2007-04-13 21:42:00,2.82018,2.82018,2.81694,2.81771,12500000.0
2007-04-13 21:43:00,2.82235,2.82235,2.8197,2.82047,10750000.0
2007-04-13 21:44:00,2.82083,2.82184,2.81926,2.81997,8630000.0
2007-04-13 21:45:00,2.82031,2.82282,2.82031,2.82282,4630000.0
2007-04-13 21:46:00,2.82035,2.82259,2.81947,2.82259,11000000.0
2007-04-13 21:47:00,2.82,2.82179,2.82,2.8214,5500000.0
2007-04-13 21:48:00,2.81888,2.82162,2.81888,2.81963,5500000.0
2007-04-13 21:49:00,2.82006,2.82142,2.81627,2.81898,14510000.0
2007-04-13 21:50:00,2.81974,2.82123,2.81974,2.81997,6500000.0
2007-04-13 21:52:00,2.82047,2.82166,2.81847,2.82016,6500000.0
2007-04-13 21:54:00,2.82166,2.82166,2.81831,2.82165,7000000.0
2007-04-13 21:55:00,2.81964,2.82109,2.81519,2.81814,5880000.0
2007-04-13 21:56:00,2.82032,2.82214,2.81756,2.82135,16250000.0
2007-04-13 21:58:00,2.82001,2.82207,2.81772,2.82141,5750000.0
2007-04-13 21:59:00,2.81837,2.82184,2.81677,2.81993,8750000.0
2007-04-13 22:00:00,2.82024,2.82107,2.81599,2.82107,11000000.0
2007-04-13 22:01:00,2.81977,2.82107,2.81699,2.81938,12500000.0
2007-04-13 22:02:00,2.82046,2.82165,2.81743,2.82165,11250000.0
2007-04-13 22:03:00,2.81996,2.82066,2.81783,2.82044,10250000.0
2007-04-13 22:04:00,2.81992,2.82069,2.81641,2.81924,9250000.0
2007-04-13 22:05:00,2.81988,2.8221,2.819,2.82093,7250000.0
2007-04-13 22:06:00,2.81877,2.82058,2.81877,2.81987,7500000.0
2007-04-13 22:09:00,2.82035,2.82113,2.81829,2.82113,7000000.0
2007-04-13 22:10:00,2.82044,2.8214,2.81816,2.82001,8500000.0
2007-04-13 22:11:00,2.81901,2.81982,2.81553,2.81911,14500000.0
2007-04-13 22:12:00,2.82015,2.82029,2.817,2.81734,7500000.0
2007-04-13 22:13:00,2.81945,2.82007,2.81671,2.81953,8750000.0
2007-04-13 22:16:00,2.81924,2.82045,2.81656,2.81945,5880000.0
2007-04-13 22:17:00,2.81904,2.81996,2.81904,2.81948,5500000.0
2007-04-13 22:18:00,2.81912,2.8209,2.81808,2.82029,9250000.0
2007-04-13 22:19:00,2.81834,2.81865,2.81696,2.8183,4000000.0
2007-04-13 22:20:00,2.81716,2.82055,2.81716,2.81936,9750000.0
2007-04-13 22:21:00,2.81928,2.81994,2.81797,2.81927,10500000.0
2007-04-13 22:22:00,2.81829,2.81994,2.81766,2.8199,4630000.0
2007-04-13 22:23:00,2.81736,2.8207,2.81578,2.81779,7250000.0
2007-04-13 22:24:00,2.82024,2.82024,2.81507,2.81734,6260000.0
2007-04-13 22:25:00,2.81928,2.81995,2.81785,2.81919,3630000.0
2007-04-13 22:26:00,2.81746,2.8208,2.81626,2.81721,8000000.0
2007-04-13 22:27:00,2.81918,2.81958,2.81678,2.81958,5880000.0
2007-04-13 22:29:00,2.81924,2.82068,2.81751,2.81751,8880000.0
2007-04-13 22:30:00,2.81947,2.82031,2.81632,2.81889,11510000.0
2007-04-13 22:31:00,2.8197,2.8197,2.81723,2.81724,6750000.0
2007-04-13 22:32:00,2.81947,2.82023,2.81922,2.81972,7760000.0
2007-04-13 22:33:00,2.81931,2.81968,2.81912,2.81968,4000000.0
2007-04-13 22:34:00,2.81805,2.81971,2.81805,2.81956,7000000.0
2007-04-13 22:35:00,2.81919,2.82013,2.81442,2.81442,9130000.0
2007-04-13 22:36:00,2.81942,2.81984,2.81762,2.81945,7010000.0
2007-04-13 22:37:00,2.81976,2.82017,2.81811,2.81914,5880000.0
2007-04-13 22:38:00,2.81507,2.82096,2.81507,2.81888,9250000.0
2007-04-13 22:39:00,2.81921,2.82006,2.81737,2.81903,6000000.0
2007-04-13 22:40:00,2.81925,2.81962,2.81733,2.81962,9250000.0
2007-04-13 22:41:00,2.81572,2.82217,2.81572,2.81996,8500000.0
2007-04-13 22:42:00,2.81994,2.81994,2.81583,2.81698,8750000.0
2007-04-13 22:43:00,2.81826,2.81984,2.81564,2.81763,11130000.0
2007-04-13 22:44:00,2.81759,2.82011,2.81756,2.81756,3250000.0
2007-04-13 22:45:00,2.81873,2.81876,2.81498,2.81498,4000000.0
2007-04-13 22:46:00,2.81946,2.81946,2.81546,2.81762,7750000.0
2007-04-13 22:47:00,2.81634,2.81922,2.81558,2.81867,6380000.0
2007-04-13 22:50:00,2.81951,2.82005,2.81761,2.8192,7750000.0
2007-04-13 22:51:00,2.81678,2.81923,2.81513,2.81838,13880000.0
2007-04-13 22:52:00,2.81562,2.81879,2.81562,2.81862,5130000.0
2007-04-13 22:53:00,2.81932,2.82063,2.81646,2.81771,5880000.0
2007-04-13 22:54:00,2.81871,2.81964,2.81726,2.81909,11640000.0
2007-04-13 22:55:00,2.81856,2.81977,2.81778,2.81913,6000000.0
2007-04-13 22:56:00,2.81915,2.82029,2.81781,2.8187,15380000.0
2007-04-13 22:57:00,2.81933,2.81982,2.81618,2.8193,8880000.0
2007-04-13 22:58:00,2.81804,2.81998,2.8163,2.81827,9750000.0
2007-04-13 22:59:00,2.81767,2.81959,2.81701,2.81959,10630000.0
2007-04-15 23:00:00,2.81473,2.81614,2.81221,2.81505,19260000.0
2007-04-15 23:01:00,2.81522,2.81613,2.81246,2.81464,12010000.0
2007-04-15 23:03:00,2.81453,2.81512,2.81344,2.81431,5130000.0
2007-04-15 23:04:00,2.81615,2.81625,2.81549,2.81584,8250000.0
2007-04-15 23:05:00,2.81549,2.81662,2.81549,2.81599,6250000.0
2007-04-15 23:06:00,2.81519,2.81717,2.81446,2.81618,10250000.0
2007-04-15 23:07:00,2.81567,2.81642,2.81478,2.81601,6130000.0
2007-04-15 23:08:00,2.8161,2.81707,2.81419,2.81546,5880000.0
2007-04-15 23:09:00,2.81656,2.81722,2.81474,2.81474,4000000.0
2007-04-15 23:10:00,2.81662,2.81662,2.81433,2.81433,9760000.0
2007-04-15 23:11:00,2.81573,2.81641,2.81514,2.81641,6250000.0
2007-04-15 23:12:00,2.81491,2.81722,2.81476,2.81722,9630000.0
2007-04-15 23:13:00,2.8149,2.81921,2.8149,2.81813,5500000.0
2007-04-15 23:14:00,2.81744,2.81809,2.81502,2.81757,7250000.0
2007-04-15 23:16:00,2.81683,2.81818,2.81683,2.81781,5750000.0
2007-04-15 23:17:00,2.81817,2.81833,2.81668,2.81747,5750000.0
2007-04-15 23:18:00,2.81753,2.81807,2.81657,2.81658,6630000.0
2007-04-15 23:22:00,2.81717,2.81797,2.81694,2.8176,8500000.0
2007-04-15 23:23:00,2.81734,2.81813,2.81722,2.81811,5500000.0
2007-04-15 23:24:00,2.81742,2.81745,2.81248,2.81607,7750000.0
2007-04-15 23:25:00,2.81705,2.81773,2.81634,2.81634,4000000.0
2007-04-15 23:26:00,2.81733,2.81734,2.81462,2.81462,3630000.0
2007-04-15 23:27:00,2.81669,2.81748,2.81232,2.81748,6250000.0
2007-04-15 23:28:00,2.81676,2.81743,2.81252,2.81252,8750000.0
2007-04-15 23:29:00,2.81702,2.81702,2.81702,2.81702,1000000.0
2007-04-15 23:30:00,2.82002,2.82002,2.81758,2.81941,12880000.0
2007-04-15 23:31:00,2.81944,2.81944,2.81747,2.81923,11500000.0
2007-04-15 23:32:00,2.81703,2.81878,2.81425,2.81733,8630000.0
2007-04-15 23:33:00,2.81768,2.81916,2.81762,2.81762,4500000.0
2007-04-15 23:34:00,2.81787,2.81864,2.81563,2.81563,8250000.0
2007-04-15 23:36:00,2.81757,2.81873,2.81391,2.81873,6250000.0
2007-04-15 23:37:00,2.81774,2.81846,2.81521,2.8163,7130000.0
2007-04-15 23:38:00,2.81791,2.81963,2.81397,2.81795,9130000.0
2007-04-15 23:39:00,2.81578,2.81972,2.81578,2.81972,5750000.0
2007-04-15 23:40:00,2.81787,2.81935,2.81771,2.81935,7130000.0
2007-04-15 23:41:00,2.81929,2.81998,2.81596,2.81821,11760000.0
2007-04-15 23:42:00,2.82012,2.82012,2.81982,2.81994,6000000.0
2007-04-15 23:43:00,2.81982,2.82048,2.81682,2.8198,6750000.0
2007-04-15 23:45:00,2.8179,2.81932,2.81632,2.81829,6000000.0
2007-04-15 23:46:00,2.81903,2.81903,2.81701,2.81701,4000000.0
2007-04-15 23:47:00,2.81541,2.81734,2.81368,2.81531,13250000.0
2007-04-15 23:48:00,2.81662,2.81982,2.81662,2.81982,5500000.0
2007-04-15 23:49:00,2.81785,2.82026,2.8168,2.81851,13500000.0
2007-04-15 23:50:00,2.81924,2.81924,2.81924,2.81924,750000.0
2007-04-15 23:51:00,2.81343,2.81944,2.81343,2.8192,9500000.0
2007-04-15 23:52:00,2.81909,2.81978,2.81395,2.81854,17880000.0
2007-04-15 23:53:00,2.81457,2.81931,2.81457,2.81914,9000000.0
2007-04-15 23:54:00,2.81953,2.81993,2.81777,2.81993,5500000.0
2007-04-15 23:55:00,2.81639,2.81832,2.81471,2.81471,4250000.0
2007-04-15 23:56:00,2.81612,2.81791,2.81463,2.81463,5250000.0
2007-04-15 23:57:00,2.81589,2.81713,2.81365,2.81636,3750000.0
2007-04-15 23:58:00,2.81566,2.81625,2.8115,2.81453,6500000.0
2007-04-15 23:59:00,2.81407,2.816,2.8091,2.81549,7250000.0
2007-04-16 00:00:00,2.81401,2.81484,2.81323,2.81474,11000000.0
2007-04-16 00:01:00,2.81005,2.81609,2.81005,2.81387,11750000.0
2007-04-16 00:02:00,2.81452,2.81599,2.80909,2.81376,8250000.0
2007-04-16 00:03:00,2.81517,2.8157,2.81475,2.8157,5500000.0
2007-04-16 00:04:00,2.81542,2.81594,2.81438,2.81521,9750000.0
2007-04-16 00:05:00,2.8155,2.81597,2.8131,2.81372,8750000.0
2007-04-16 00:06:00,2.8149,2.81554,2.81078,2.81537,6000000.0
2007-04-16 00:07:00,2.81075,2.81514,2.81075,2.8141,7750000.0
2007-04-16 00:08:00,2.8111,2.81533,2.81054,2.81201,9500000.0
2007-04-16 00:09:00,2.81469,2.81469,2.81023,2.81423,5380000.0
2007-04-16 00:10:00,2.81333,2.81426,2.81198,2.81419,6000000.0
2007-04-16 00:11:00,2.80909,2.81456,2.80909,2.81456,9000000.0
2007-04-16 00:12:00,2.81331,2.81472,2.81172,2.81472,6500000.0
2007-04-16 00:13:00,2.8116,2.81516,2.81001,2.8141,7000000.0
2007-04-16 00:14:00,2.81186,2.81336,2.80963,2.81282,14750000.0
2007-04-16 00:15:00,2.81331,2.81671,2.81038,2.81038,15880000.0
2007-04-16 00:16:00,2.81286,2.81359,2.81193,2.81356,8250000.0
2007-04-16 00:17:00,2.81388,2.81388,2.81142,2.81361,5500000.0
2007-04-16 00:18:00,2.8147,2.8147,2.81208,2.81208,2250000.0
2007-04-16 00:19:00,2.81467,2.81467,2.81335,2.81335,1500000.0
2007-04-16 00:20:00,2.81347,2.81365,2.81347,2.81365,1750000.0
2007-04-16 00:21:00,2.8151,2.8151,2.81066,2.81346,5500000.0
2007-04-16 00:22:00,2.81162,2.81432,2.80928,2.81054,15750000.0
2007-04-16 00:23:00,2.81308,2.81375,2.81123,2.81123,8380000.0
2007-04-16 00:24:00,2.81177,2.81471,2.81177,2.81254,7750000.0
2007-04-16 00:25:00,2.81304,2.81379,2.81304,2.81379,1500000.0
2007-04-16 00:26:00,2.81159,2.81337,2.811,2.81172,8750000.0
2007-04-16 00:27:00,2.81102,2.81382,2.80991,2.81382,7000000.0
2007-04-16 00:28:00,2.81111,2.81387,2.81111,2.81387,7750000.0
2007-04-16 00:29:00,2.81217,2.81334,2.80968,2.81196,6130000.0
2007-04-16 00:30:00,2.81055,2.81394,2.81055,2.81238,8000000.0
2007-04-16 00:31:00,2.81098,2.81408,2.81098,2.81252,4750000.0
2007-04-16 00:32:00,2.81294,2.81359,2.81161,2.81321,9750000.0
2007-04-16 00:33:00,2.81298,2.81444,2.81236,2.81348,5500000.0
2007-04-16 00:35:00,2.81396,2.81424,2.81195,2.81343,5750000.0
2007-04-16 00:36:00,2.81177,2.81464,2.81074,2.81464,18500000.0
2007-04-16 00:37:00,2.81358,2.81448,2.81242,2.81375,10000000.0
2007-04-16 00:38:00,2.81393,2.81445,2.81296,2.81296,6750000.0
2007-04-16 00:39:00,2.81498,2.81498,2.8113,2.81328,7750000.0
2007-04-16 00:40:00,2.81078,2.81481,2.81078,2.81481,9750000.0
2007-04-16 00:41:00,2.81278,2.81379,2.81191,2.81293,5250000.0
2007-04-16 00:42:00,2.81262,2.81456,2.81156,2.81456,7250000.0
2007-04-16 00:43:00,2.80876,2.81477,2.80876,2.8117,14880000.0
2007-04-16 00:44:00,2.81349,2.81402,2.80953,2.81317,3750000.0
2007-04-16 00:48:00,2.81152,2.81274,2.81061,2.81142,5250000.0
2007-04-16 00:49:00,2.81298,2.81381,2.8095,2.81287,6750000.0
2007-04-16 00:50:00,2.81165,2.81404,2.81032,2.81404,5750000.0
2007-04-16 00:51:00,2.81453,2.81457,2.81165,2.81375,7750000.0
2007-04-16 00:52:00,2.80985,2.81498,2.80985,2.81328,9750000.0
2007-04-16 00:53:00,2.80985,2.81589,2.80985,2.8118,4000000.0
2007-04-16 00:54:00,2.81088,2.81452,2.80952,2.81452,6250000.0
2007-04-16 00:55:00,2.81315,2.81424,2.81207,2.81424,6750000.0
2007-04-16 00:56:00,2.81512,2.81512,2.81153,2.81502,6250000.0
2007-04-16 00:57:00,2.81266,2.81465,2.81105,2.81465,10750000.0
2007-04-16 00:58:00,2.81298,2.81381,2.81176,2.81306,10250000.0
2007-04-16 00:59:00,2.81367,2.81367,2.80808,2.81345,9250000.0
2007-04-16 01:00:00,2.80898,2.81394,2.80898,2.81339,7750000.0
2007-04-16 01:01:00,2.81099,2.81316,2.80569,2.80971,6750000.0
2007-04-16 01:02:00,2.81274,2.81352,2.81036,2.81352,10500000.0
2007-04-16 01:03:00,2.81052,2.81338,2.80942,2.81131,8500000.0
2007-04-16 01:04:00,2.80977,2.81406,2.80668,2.81406,15500000.0
2007-04-16 01:05:00,2.81294,2.81504,2.81113,2.81474,9000000.0
2007-04-16 01:06:00,2.81293,2.81408,2.80914,2.80914,5500000.0
2007-04-16 01:07:00,2.81341,2.81363,2.81122,2.81209,8250000.0
2007-04-16 01:09:00,2.81249,2.8133,2.80941,2.81246,7250000.0
2007-04-16 01:10:00,2.81133,2.81376,2.81133,2.81255,8000000.0
2007-04-16 01:11:00,2.81087,2.81365,2.81087,2.81284,8750000.0
2007-04-16 01:12:00,2.81272,2.8137,2.81148,2.8137,4750000.0
2007-04-16 01:13:00,2.81351,2.8147,2.81006,2.81356,6750000.0
2007-04-16 01:14:00,2.81116,2.81378,2.81074,2.81074,6750000.0
2007-04-16 01:15:00,2.8127,2.81368,2.81024,2.81125,11000000.0
2007-04-16 01:16:00,2.81368,2.81426,2.81076,2.8115,5250000.0
2007-04-16 01:17:00,2.81298,2.81415,2.81189,2.8127,8750000.0
2007-04-16 01:18:00,2.81331,2.81386,2.81147,2.81147,7750000.0
2007-04-16 01:19:00,2.81274,2.81456,2.8103,2.81435,9750000.0
2007-04-16 01:20:00,2.81227,2.81493,2.81227,2.81493,8500000.0
2007-04-16 01:21:00,2.81391,2.81475,2.81201,2.81201,12750000.0
2007-04-16 01:22:00,2.8132,2.81506,2.81,2.81413,16000000.0
2007-04-16 01:23:00,2.81303,2.8155,2.81202,2.81349,10500000.0
2007-04-16 01:24:00,2.81482,2.81482,2.81132,2.81132,10250000.0
2007-04-16 01:25:00,2.81103,2.81483,2.80941,2.81391,12000000.0
2007-04-16 01:26:00,2.81348,2.81348,2.81094,2.81094,13250000.0
2007-04-16 01:27:00,2.81375,2.81394,2.80973,2.81364,8000000.0
2007-04-16 01:28:00,2.81365,2.81582,2.81217,2.81582,8000000.0
2007-04-16 01:29:00,2.81152,2.81452,2.80992,2.81325,9000000.0
2007-04-16 01:30:00,2.81356,2.81489,2.81356,2.81368,6250000.0
2007-04-16 01:31:00,2.81462,2.81505,2.81148,2.81348,10250000.0
2007-04-16 01:32:00,2.81567,2.81599,2.81282,2.81365,5750000.0
2007-04-16 01:33:00,2.81402,2.81482,2.81305,2.81403,8000000.0
2007-04-16 01:34:00,2.81262,2.81522,2.81262,2.81457,6250000.0
2007-04-16 01:35:00,2.81436,2.81495,2.81246,2.81246,17000000.0
2007-04-16 01:36:00,2.81207,2.81595,2.81163,2.81267,9500000.0
2007-04-16 01:37:00,2.81418,2.81509,2.81232,2.81314,8000000.0
2007-04-16 01:38:00,2.81347,2.81551,2.81347,2.81551,5500000.0
2007-04-16 01:39:00,2.81462,2.81545,2.81301,2.81401,5750000.0
2007-04-16 01:40:00,2.81345,2.8155,2.81086,2.81396,8250000.0
2007-04-16 01:41:00,2.81353,2.81509,2.81296,2.81361,7000000.0
2007-04-16 01:42:00,2.81431,2.81495,2.81131,2.81325,12750000.0
2007-04-16 01:43:00,2.81549,2.81549,2.81382,2.81443,7250000.0
2007-04-16 01:44:00,2.81459,2.81467,2.81022,2.81233,12250000.0
2007-04-16 01:45:00,2.81232,2.81505,2.81108,2.81204,8000000.0
2007-04-16 01:46:00,2.81589,2.81589,2.81415,2.81424,4250000.0
2007-04-16 01:47:00,2.81423,2.81677,2.81292,2.81423,8750000.0
2007-04-16 01:48:00,2.81593,2.81663,2.81219,2.81446,9250000.0
2007-04-16 01:49:00,2.815,2.8163,2.81288,2.81456,6500000.0
2007-04-16 01:50:00,2.81399,2.81599,2.81258,2.8148,7500000.0
2007-04-16 01:51:00,2.81482,2.81753,2.81433,2.81433,17750000.0
2007-04-16 01:52:00,2.81429,2.81614,2.8124,2.81469,8750000.0
2007-04-16 01:53:00,2.81594,2.81668,2.81292,2.81611,9000000.0
2007-04-16 01:55:00,2.81473,2.81591,2.81279,2.81279,9500000.0
2007-04-16 01:56:00,2.81573,2.81573,2.81155,2.8139,11750000.0
2007-04-16 02:00:00,2.81447,2.81574,2.81258,2.81561,11500000.0
2007-04-16 02:01:00,2.8148,2.81669,2.81348,2.81551,6500000.0
2007-04-16 02:02:00,2.81428,2.81618,2.81428,2.81586,6750000.0
2007-04-16 02:03:00,2.81245,2.81638,2.81218,2.81378,12500000.0
2007-04-16 02:04:00,2.81086,2.81584,2.81086,2.81477,9750000.0
2007-04-16 02:05:00,2.81507,2.81697,2.81182,2.81469,15000000.0
2007-04-16 02:06:00,2.81518,2.81658,2.81301,2.81471,9500000.0
2007-04-16 02:07:00,2.81382,2.81623,2.81215,2.81394,8750000.0
2007-04-16 02:08:00,2.81238,2.81661,2.81238,2.81646,15500000.0
2007-04-16 02:09:00,2.81502,2.81574,2.81233,2.81419,9750000.0
2007-04-16 02:10:00,2.8147,2.81656,2.81282,2.81503,6750000.0
2007-04-16 02:11:00,2.81616,2.81668,2.8124,2.81666,9750000.0
2007-04-16 02:12:00,2.81363,2.81721,2.81304,2.8147,9750000.0
2007-04-16 02:13:00,2.81492,2.81492,2.81398,2.81398,1750000.0
2007-04-16 02:14:00,2.81298,2.81584,2.81217,2.81289,6500000.0
2007-04-16 02:15:00,2.81162,2.81559,2.81024,2.81559,15250000.0
2007-04-16 02:16:00,2.81378,2.81615,2.8137,2.81452,7500000.0
2007-04-16 02:17:00,2.81608,2.81622,2.81362,2.81399,10750000.0
2007-04-16 02:18:00,2.81379,2.81631,2.81372,2.81473,6500000.0
2007-04-16 02:19:00,2.81435,2.81662,2.81144,2.81599,8500000.0
2007-04-16 02:20:00,2.81454,2.81563,2.81292,2.81449,5750000.0
2007-04-16 02:21:00,2.81451,2.8155,2.81445,2.81546,7750000.0
2007-04-16 02:22:00,2.81319,2.81607,2.81319,2.81454,8250000.0
2007-04-16 02:23:00,2.81235,2.81627,2.81211,2.81214,6250000.0
2007-04-16 02:24:00,2.81203,2.81558,2.81203,2.8154,17500000.0
2007-04-16 02:25:00,2.81362,2.81557,2.81259,2.81259,6000000.0
2007-04-16 02:26:00,2.81449,2.81575,2.8142,2.8142,8500000.0
2007-04-16 02:27:00,2.8157,2.81592,2.81451,2.81555,8000000.0
2007-04-16 02:28:00,2.81452,2.8167,2.81114,2.8142,8500000.0
2007-04-16 02:29:00,2.81581,2.81581,2.81398,2.81398,8500000.0
2007-04-16 02:30:00,2.81552,2.81608,2.8118,2.81328,12000000.0
2007-04-16 02:31:00,2.81428,2.81587,2.8125,2.81557,6750000.0
2007-04-16 02:33:00,2.81268,2.81642,2.81268,2.81597,11750000.0
2007-04-16 02:34:00,2.81519,2.8169,2.81284,2.81463,9000000.0
2007-04-16 02:35:00,2.81252,2.81613,2.81252,2.81603,9750000.0
2007-04-16 02:36:00,2.81644,2.81644,2.81324,2.81407,10000000.0
2007-04-16 02:37:00,2.81533,2.81675,2.81167,2.81475,15500000.0
2007-04-16 02:38:00,2.81435,2.81629,2.81279,2.81448,11750000.0
2007-04-16 02:39:00,2.81455,2.81615,2.81356,2.81427,6750000.0
2007-04-16 02:40:00,2.81488,2.81601,2.81173,2.81515,7250000.0
2007-04-16 02:41:00,2.81504,2.81639,2.81375,2.81455,14250000.0
2007-04-16 02:42:00,2.81432,2.81467,2.81203,2.81445,11500000.0
2007-04-16 02:43:00,2.81478,2.81602,2.81198,2.81504,5250000.0
2007-04-16 02:44:00,2.81369,2.81725,2.8125,2.81537,10500000.0
2007-04-16 02:45:00,2.81318,2.81594,2.81304,2.81304,6250000.0
2007-04-16 02:46:00,2.81529,2.81717,2.81229,2.81606,6500000.0
2007-04-16 02:47:00,2.81633,2.81701,2.81468,2.81497,4000000.0
2007-04-16 02:48:00,2.81527,2.81661,2.81454,2.81564,9500000.0
2007-04-16 02:49:00,2.81455,2.81655,2.81446,2.81446,6750000.0
2007-04-16 02:50:00,2.81506,2.81591,2.81123,2.81591,6750000.0
2007-04-16 02:51:00,2.81628,2.81794,2.8133,2.81604,8000000.0
2007-04-16 02:52:00,2.81667,2.81694,2.81399,2.81561,7750000.0
2007-04-16 02:53:00,2.81389,2.8175,2.81389,2.8151,5500000.0
2007-04-16 02:54:00,2.81536,2.81686,2.81335,2.81428,10250000.0
2007-04-16 02:55:00,2.81766,2.81766,2.81019,2.81475,17750000.0
2007-04-16 02:56:00,2.81332,2.81643,2.81116,2.81357,11500000.0
2007-04-16 02:57:00,2.81727,2.81727,2.81402,2.8158,11500000.0
2007-04-16 02:58:00,2.81502,2.81633,2.81001,2.81502,7750000.0
2007-04-16 02:59:00,2.8142,2.81655,2.81035,2.81035,8000000.0
2007-04-16 03:00:00,2.8152,2.81741,2.81316,2.81741,9500000.0
2007-04-16 03:01:00,2.81337,2.81663,2.81337,2.81542,8500000.0
2007-04-16 03:02:00,2.81578,2.8174,2.81373,2.81579,7250000.0
2007-04-16 03:03:00,2.81606,2.8173,2.81237,2.8173,7250000.0
2007-04-16 03:04:00,2.81619,2.81813,2.81583,2.81583,7500000.0
2007-04-16 03:05:00,2.81633,2.81709,2.81204,2.81484,9250000.0
2007-04-16 03:06:00,2.81325,2.818,2.81197,2.81197,3750000.0
2007-04-16 03:07:00,2.81411,2.81649,2.81183,2.81183,7250000.0
2007-04-16 03:08:00,2.81585,2.81746,2.81544,2.81557,5250000.0
2007-04-16 03:11:00,2.81395,2.81484,2.81181,2.81388,5750000.0
2007-04-16 03:12:00,2.8163,2.81644,2.81374,2.81551,8630000.0
2007-04-16 03:13:00,2.81495,2.81685,2.81356,2.81685,5500000.0
2007-04-16 03:14:00,2.81415,2.81687,2.81323,2.81627,9500000.0
2007-04-16 03:15:00,2.81532,2.81764,2.813,2.81764,5250000.0
2007-04-16 03:16:00,2.81203,2.81699,2.81203,2.81281,15630000.0
2007-04-16 03:17:00,2.81508,2.81705,2.81338,2.81705,5500000.0
2007-04-16 03:18:00,2.81376,2.81728,2.81376,2.81687,5750000.0
2007-04-16 03:19:00,2.81517,2.81712,2.81335,2.81337,7750000.0
2007-04-16 03:20:00,2.81666,2.81769,2.8139,2.81769,6250000.0
2007-04-16 03:21:00,2.81436,2.81696,2.81436,2.81583,4880000.0
2007-04-16 03:22:00,2.81476,2.81771,2.81476,2.8176,9250000.0
2007-04-16 03:23:00,2.81621,2.81772,2.81433,2.81433,18250000.0
2007-04-16 03:24:00,2.81537,2.81706,2.81537,2.81611,6250000.0
2007-04-16 03:25:00,2.81559,2.81764,2.81559,2.81764,7250000.0
2007-04-16 03:26:00,2.81785,2.81785,2.81397,2.81515,8500000.0
2007-04-16 03:27:00,2.81519,2.81715,2.81417,2.81715,11500000.0
2007-04-16 03:28:00,2.81439,2.81638,2.81341,2.81501,4750000.0
2007-04-16 03:29:00,2.81446,2.81694,2.8137,2.81529,8250000.0
2007-04-16 03:30:00,2.81448,2.81701,2.81394,2.81559,6380000.0
2007-04-16 03:31:00,2.81526,2.81682,2.8139,2.8139,6750000.0
2007-04-16 03:32:00,2.81583,2.81706,2.81394,2.81647,7630000.0
2007-04-16 03:33:00,2.81461,2.81654,2.81412,2.81412,8380000.0
2007-04-16 03:35:00,2.81414,2.8168,2.81414,2.81535,12000000.0
2007-04-16 03:37:00,2.81265,2.8169,2.81223,2.81441,16750000.0
2007-04-16 03:38:00,2.81584,2.81748,2.81524,2.81646,6000000.0
2007-04-16 03:42:00,2.81628,2.81742,2.81543,2.81677,6500000.0
2007-04-16 03:44:00,2.81203,2.81769,2.81203,2.81635,12000000.0
2007-04-16 03:45:00,2.81738,2.81789,2.8136,2.81516,10000000.0
2007-04-16 03:46:00,2.81469,2.81719,2.81216,2.814,7000000.0
2007-04-16 03:47:00,2.8176,2.8176,2.81568,2.8159,4750000.0
2007-04-16 03:48:00,2.81652,2.81835,2.81453,2.81453,8750000.0
2007-04-16 03:49:00,2.81579,2.81803,2.81347,2.81764,5250000.0
2007-04-16 03:50:00,2.81643,2.8172,2.81244,2.81692,5250000.0
2007-04-16 03:51:00,2.8121,2.81551,2.81072,2.8114,6000000.0
2007-04-16 03:52:00,2.81763,2.81763,2.81228,2.81228,3250000.0
2007-04-16 03:53:00,2.81552,2.81804,2.81221,2.81706,5500000.0
2007-04-16 03:54:00,2.81544,2.81608,2.81338,2.81608,8750000.0
2007-04-16 03:56:00,2.81775,2.81775,2.81621,2.81775,5500000.0
2007-04-16 03:57:00,2.81434,2.81716,2.81127,2.81605,6500000.0
2007-04-16 03:58:00,2.81565,2.81766,2.81122,2.81122,11000000.0
2007-04-16 03:59:00,2.81536,2.81649,2.81404,2.81543,9250000.0
2007-04-16 04:00:00,2.81163,2.81558,2.81163,2.81558,1750000.0
2007-04-16 04:02:00,2.81485,2.81752,2.81472,2.81752,5750000.0
2007-04-16 04:03:00,2.81269,2.81688,2.81269,2.81501,6000000.0
2007-04-16 04:04:00,2.81305,2.81725,2.81305,2.81625,6000000.0
2007-04-16 04:05:00,2.81673,2.81697,2.81508,2.81604,5250000.0
2007-04-16 04:06:00,2.81564,2.81765,2.81442,2.81501,10750000.0
2007-04-16 04:07:00,2.81503,2.81918,2.81207,2.8178,26750000.0
2007-04-16 04:08:00,2.81538,2.81717,2.81201,2.81201,10750000.0
2007-04-16 04:10:00,2.8165,2.81686,2.81276,2.81495,11250000.0
2007-04-16 04:11:00,2.81614,2.81687,2.81368,2.81368,6250000.0
2007-04-16 04:12:00,2.81389,2.81677,2.81284,2.81384,10750000.0
2007-04-16 04:14:00,2.81586,2.81674,2.81376,2.81379,5750000.0
2007-04-16 04:15:00,2.81552,2.81658,2.81363,2.81515,9630000.0
2007-04-16 04:16:00,2.81496,2.81668,2.81333,2.81657,6760000.0
2007-04-16 04:17:00,2.81579,2.81666,2.81577,2.81577,6130000.0
2007-04-16 04:18:00,2.81515,2.81726,2.81289,2.81671,13130000.0
2007-04-16 04:19:00,2.81483,2.81603,2.81312,2.81401,6500000.0
2007-04-16 04:20:00,2.81531,2.81546,2.81276,2.81276,7500000.0
2007-04-16 04:21:00,2.81422,2.81691,2.81217,2.81579,9760000.0
2007-04-16 04:22:00,2.81545,2.81621,2.81254,2.81529,5630000.0
2007-04-16 04:23:00,2.81671,2.81732,2.81352,2.81707,6000000.0
2007-04-16 04:27:00,2.81493,2.81607,2.81157,2.81267,8500000.0
2007-04-16 04:28:00,2.81474,2.81582,2.81467,2.81556,8500000.0
2007-04-16 04:29:00,2.81512,2.8165,2.81374,2.81583,8750000.0
2007-04-16 04:31:00,2.81074,2.81691,2.81074,2.81691,10010000.0
2007-04-16 04:32:00,2.81541,2.81619,2.81177,2.81524,8500000.0
2007-04-16 04:34:00,2.81452,2.81721,2.81452,2.817,6250000.0
2007-04-16 04:35:00,2.81438,2.81739,2.81163,2.81739,8250000.0
2007-04-16 04:40:00,2.81497,2.81712,2.8141,2.81712,7500000.0
2007-04-16 04:41:00,2.81455,2.81624,2.81399,2.81471,6630000.0
2007-04-16 04:42:00,2.81541,2.81761,2.81541,2.81758,5750000.0
2007-04-16 04:43:00,2.81579,2.81724,2.81479,2.81479,5880000.0
2007-04-16 04:44:00,2.81535,2.81759,2.81335,2.81756,6630000.0
2007-04-16 04:45:00,2.81529,2.81592,2.81283,2.81529,7130000.0
2007-04-16 04:46:00,2.81591,2.81829,2.81486,2.81486,5750000.0
2007-04-16 04:47:00,2.81531,2.81577,2.81428,2.81428,8630000.0
2007-04-16 04:48:00,2.81629,2.81692,2.81547,2.81692,6500000.0
2007-04-16 04:49:00,2.81335,2.81727,2.81335,2.81727,10140000.0
2007-04-16 04:50:00,2.81327,2.81711,2.81327,2.81711,4380000.0
2007-04-16 04:51:00,2.8153,2.81773,2.81436,2.81565,6130000.0
2007-04-16 04:52:00,2.81585,2.8171,2.81519,2.81519,6250000.0
2007-04-16 04:53:00,2.81514,2.81665,2.81384,2.81384,10630000.0
2007-04-16 04:54:00,2.8156,2.81703,2.8156,2.81674,7260000.0
2007-04-16 04:55:00,2.81542,2.81687,2.81538,2.81591,7500000.0
2007-04-16 04:56:00,2.81487,2.81556,2.81424,2.81462,4750000.0
2007-04-16 04:58:00,2.81474,2.81739,2.81396,2.81678,11000000.0
2007-04-16 04:59:00,2.81551,2.81761,2.8137,2.81624,18010000.0
2007-04-16 05:00:00,2.81477,2.81654,2.8144,2.81488,10250000.0
2007-04-16 05:01:00,2.81566,2.81765,2.81396,2.816,11510000.0
2007-04-16 05:02:00,2.815,2.81688,2.81354,2.81504,9510000.0
2007-04-16 05:03:00,2.81471,2.817,2.81293,2.81529,13380000.0
2007-04-16 05:04:00,2.81534,2.81662,2.81389,2.81398,5250000.0
2007-04-16 05:05:00,2.81532,2.8175,2.81441,2.81703,10500000.0
2007-04-16 05:06:00,2.81381,2.81805,2.81381,2.81805,5250000.0
2007-04-16 05:07:00,2.81573,2.81741,2.81451,2.81451,8500000.0
2007-04-16 05:08:00,2.81548,2.81765,2.81273,2.81593,14130000.0
2007-04-16 05:09:00,2.81625,2.81682,2.81495,2.81625,8750000.0
2007-04-16 05:10:00,2.81646,2.81735,2.81552,2.8163,4500000.0
2007-04-16 05:11:00,2.81618,2.81789,2.81528,2.81629,20140000.0
2007-04-16 05:12:00,2.81629,2.81706,2.81288,2.81352,6000000.0
2007-04-16 05:13:00,2.81545,2.81766,2.8136,2.81662,12640000.0
2007-04-16 05:14:00,2.81248,2.81696,2.81248,2.81618,4000000.0
2007-04-16 05:16:00,2.81397,2.81768,2.81205,2.81647,11250000.0
2007-04-16 05:18:00,2.81642,2.81996,2.81377,2.81377,10140000.0
2007-04-16 05:19:00,2.81589,2.81739,2.81409,2.81532,9000000.0
2007-04-16 05:20:00,2.81508,2.81711,2.81431,2.81671,6630000.0
2007-04-16 05:21:00,2.81664,2.81664,2.8123,2.8123,1880000.0
2007-04-16 05:22:00,2.81508,2.81748,2.8142,2.81748,5500000.0
2007-04-16 05:24:00,2.81106,2.81739,2.81106,2.81721,6250000.0
2007-04-16 05:25:00,2.81575,2.81727,2.81565,2.81565,4750000.0
2007-04-16 05:26:00,2.81596,2.81622,2.8154,2.8154,3750000.0
2007-04-16 05:27:00,2.81532,2.81572,2.81492,2.81512,7380000.0
2007-04-16 05:28:00,2.81351,2.81703,2.81351,2.81588,6750000.0
2007-04-16 05:29:00,2.81566,2.81822,2.81307,2.81593,8250000.0
2007-04-16 05:30:00,2.81366,2.81753,2.81366,2.81557,6250000.0
2007-04-16 05:31:00,2.81496,2.81686,2.81197,2.81485,9500000.0
2007-04-16 05:32:00,2.81528,2.81528,2.81248,2.81488,9250000.0
2007-04-16 05:33:00,2.81318,2.8154,2.81258,2.81283,6000000.0
2007-04-16 05:34:00,2.81519,2.81592,2.8145,2.81531,6000000.0
2007-04-16 05:35:00,2.8132,2.81624,2.81126,2.81484,7750000.0
2007-04-16 05:37:00,2.81485,2.81705,2.81454,2.81605,4500000.0
2007-04-16 05:38:00,2.81547,2.81657,2.81362,2.81509,8130000.0
2007-04-16 05:39:00,2.81527,2.81623,2.81296,2.81296,9130000.0
2007-04-16 05:40:00,2.81512,2.81578,2.81444,2.8151,3750000.0
2007-04-16 05:41:00,2.8165,2.81748,2.81561,2.81748,4000000.0
2007-04-16 05:42:00,2.8153,2.81713,2.81481,2.81706,5500000.0
2007-04-16 05:43:00,2.81152,2.81152,2.81152,2.81152,750000.0
2007-04-16 05:44:00,2.81548,2.81675,2.81203,2.81529,6000000.0
2007-04-16 05:45:00,2.81379,2.81686,2.81317,2.8149,6750000.0
2007-04-16 05:46:00,2.81582,2.81687,2.81304,2.81687,8250000.0
2007-04-16 05:47:00,2.81343,2.81658,2.81196,2.81549,9750000.0
2007-04-16 05:48:00,2.81531,2.81707,2.81229,2.8152,13250000.0
2007-04-16 05:49:00,2.81487,2.81736,2.81367,2.81736,8500000.0
2007-04-16 05:50:00,2.8158,2.81745,2.81416,2.81612,9000000.0
2007-04-16 05:51:00,2.81583,2.8174,2.81255,2.81516,11130000.0
2007-04-16 05:53:00,2.81447,2.81716,2.81447,2.81665,6250000.0
2007-04-16 05:54:00,2.81517,2.81746,2.81517,2.81746,7250000.0
2007-04-16 05:55:00,2.81554,2.81683,2.8128,2.81664,9000000.0
2007-04-16 05:56:00,2.81497,2.81737,2.81497,2.81585,8000000.0
2007-04-16 05:57:00,2.81679,2.81847,2.81513,2.81572,9000000.0
2007-04-16 05:58:00,2.8155,2.81757,2.81396,2.81579,12500000.0
2007-04-16 05:59:00,2.81565,2.8169,2.81313,2.81678,8500000.0
2007-04-16 06:00:00,2.8155,2.81667,2.8126,2.81356,9500000.0
2007-04-16 06:01:00,2.81496,2.8171,2.81276,2.8171,9500000.0
2007-04-16 06:02:00,2.81457,2.8154,2.81195,2.8151,6500000.0
2007-04-16 06:03:00,2.81654,2.81696,2.81478,2.81576,7250000.0
2007-04-16 06:07:00,2.81614,2.81803,2.81445,2.81649,6750000.0
2007-04-16 06:08:00,2.81364,2.81673,2.81364,2.8153,6000000.0
2007-04-16 06:09:00,2.81557,2.8176,2.81557,2.81736,13250000.0
2007-04-16 06:10:00,2.81332,2.8173,2.81259,2.81583,12500000.0
2007-04-16 06:12:00,2.81549,2.81755,2.81485,2.81692,6000000.0
2007-04-16 06:13:00,2.81578,2.81631,2.81314,2.81551,8880000.0
2007-04-16 06:14:00,2.81542,2.81678,2.81427,2.81635,4000000.0
2007-04-16 06:15:00,2.81425,2.81604,2.81324,2.81604,4750000.0
2007-04-16 06:16:00,2.81491,2.81621,2.81364,2.81481,7750000.0
2007-04-16 06:17:00,2.81265,2.81633,2.81265,2.81573,10000000.0
2007-04-16 06:18:00,2.81499,2.81663,2.8135,2.81663,11380000.0
2007-04-16 06:20:00,2.81229,2.81749,2.81229,2.8145,8750000.0
2007-04-16 06:21:00,2.81566,2.81712,2.81352,2.81555,12250000.0
2007-04-16 06:22:00,2.81653,2.81703,2.81551,2.81551,7500000.0
2007-04-16 06:23:00,2.81541,2.81748,2.81541,2.81595,8500000.0
2007-04-16 06:25:00,2.8175,2.81779,2.81377,2.81672,7000000.0
2007-04-16 06:26:00,2.81559,2.81603,2.81117,2.81561,16500000.0
2007-04-16 06:27:00,2.8151,2.81724,2.8125,2.81724,8750000.0
2007-04-16 06:28:00,2.81581,2.81818,2.81542,2.81818,6750000.0
2007-04-16 06:29:00,2.81603,2.81699,2.81311,2.81311,5000000.0
2007-04-16 06:30:00,2.8171,2.81919,2.81543,2.81845,6000000.0
2007-04-16 06:31:00,2.81509,2.8176,2.81382,2.81634,6000000.0
2007-04-16 06:32:00,2.81697,2.8192,2.81697,2.81709,4000000.0
2007-04-16 06:33:00,2.81452,2.81812,2.81439,2.81439,7250000.0
2007-04-16 06:34:00,2.81513,2.81887,2.81351,2.81639,11000000.0
2007-04-16 06:35:00,2.81692,2.81734,2.81218,2.81729,6250000.0
2007-04-16 06:36:00,2.81385,2.81673,2.81099,2.81491,11500000.0
2007-04-16 06:37:00,2.81676,2.81885,2.81289,2.81802,17750000.0
2007-04-16 06:38:00,2.81597,2.81855,2.81319,2.81855,13250000.0
2007-04-16 06:39:00,2.81252,2.81776,2.81218,2.81776,10750000.0
2007-04-16 06:40:00,2.81384,2.81798,2.81384,2.81633,7250000.0
2007-04-16 06:41:00,2.81334,2.81751,2.81334,2.81362,5250000.0
2007-04-16 06:42:00,2.81671,2.81741,2.81342,2.81607,6500000.0
2007-04-16 06:43:00,2.81566,2.81724,2.81218,2.81637,7000000.0
2007-04-16 06:44:00,2.81503,2.81848,2.81293,2.81848,9250000.0
2007-04-16 06:46:00,2.81388,2.81792,2.81388,2.81773,10500000.0
2007-04-16 06:51:00,2.81482,2.81544,2.81482,2.81544,1500000.0
2007-04-16 06:52:00,2.81831,2.81831,2.81574,2.81623,9000000.0
2007-04-16 06:53:00,2.81781,2.81781,2.81758,2.81758,1750000.0
2007-04-16 06:54:00,2.8183,2.8183,2.81473,2.81641,7500000.0
2007-04-16 06:55:00,2.81429,2.8182,2.81429,2.81808,8750000.0
2007-04-16 06:56:00,2.81583,2.81657,2.81388,2.8161,8250000.0
2007-04-16 06:58:00,2.81672,2.818,2.81559,2.81612,11000000.0
2007-04-16 06:59:00,2.81611,2.81806,2.81503,2.81774,14750000.0
2007-04-16 07:00:00,2.81622,2.81815,2.81622,2.81735,6500000.0
2007-04-16 07:01:00,2.81607,2.81825,2.81526,2.81526,5250000.0
2007-04-16 07:02:00,2.81428,2.81815,2.81428,2.81815,7750000.0
2007-04-16 07:03:00,2.81529,2.81701,2.81529,2.81678,4750000.0
2007-04-16 07:04:00,2.81634,2.81763,2.81555,2.81558,6750000.0
2007-04-16 07:05:00,2.81486,2.81706,2.81486,2.81521,5630000.0
2007-04-16 07:06:00,2.81684,2.81775,2.81387,2.81535,8000000.0
2007-04-16 07:07:00,2.81708,2.81892,2.81628,2.81836,8250000.0
2007-04-16 07:08:00,2.81703,2.8184,2.81564,2.81569,7880000.0
2007-04-16 07:09:00,2.81637,2.81823,2.81637,2.81737,6250000.0
2007-04-16 07:10:00,2.8182,2.81923,2.8168,2.81709,6750000.0
2007-04-16 07:11:00,2.81724,2.81979,2.81576,2.81946,7250000.0
2007-04-16 07:12:00,2.81851,2.81851,2.81506,2.81818,11250000.0
2007-04-16 07:13:00,2.81714,2.8185,2.81478,2.8185,6750000.0
2007-04-16 07:14:00,2.81711,2.81803,2.81305,2.81615,7500000.0
2007-04-16 07:15:00,2.81711,2.81814,2.815,2.81597,8250000.0
2007-04-16 07:16:00,2.81715,2.8187,2.81715,2.81801,6250000.0
2007-04-16 07:17:00,2.81741,2.81828,2.81389,2.81828,6250000.0
2007-04-16 07:18:00,2.81318,2.81819,2.81318,2.81819,9630000.0
2007-04-16 07:19:00,2.81684,2.81847,2.81655,2.81686,7000000.0
2007-04-16 07:20:00,2.81635,2.81886,2.81494,2.8175,8000000.0
2007-04-16 07:21:00,2.81678,2.81817,2.81678,2.81682,5500000.0
2007-04-16 07:22:00,2.81666,2.81838,2.81467,2.81674,9250000.0
2007-04-16 07:23:00,2.81665,2.81991,2.81584,2.81745,10630000.0
2007-04-16 07:25:00,2.81831,2.81873,2.81481,2.81706,8250000.0
2007-04-16 07:26:00,2.81727,2.8189,2.81413,2.81694,7250000.0
2007-04-16 07:27:00,2.81519,2.81995,2.81519,2.81926,6250000.0
2007-04-16 07:28:00,2.81798,2.81968,2.81488,2.81765,11250000.0
2007-04-16 07:29:00,2.81528,2.81894,2.81494,2.81894,6000000.0
2007-04-16 07:30:00,2.81785,2.81857,2.81475,2.81688,8000000.0
2007-04-16 07:31:00,2.81763,2.81763,2.81499,2.81499,1500000.0
2007-04-16 07:32:00,2.81737,2.81737,2.81352,2.81352,1500000.0
2007-04-16 07:33:00,2.81734,2.81848,2.8147,2.8166,7000000.0
2007-04-16 07:34:00,2.81789,2.81901,2.81677,2.81695,8000000.0
2007-04-16 07:35:00,2.81707,2.81857,2.81417,2.81762,7250000.0
2007-04-16 07:38:00,2.81833,2.81903,2.81556,2.81874,7750000.0
2007-04-16 07:39:00,2.81707,2.81878,2.81592,2.81852,9000000.0
2007-04-16 07:40:00,2.81705,2.81907,2.81565,2.81907,5500000.0
2007-04-16 07:41:00,2.81556,2.81928,2.81556,2.81586,8500000.0
2007-04-16 07:42:00,2.81812,2.82041,2.81519,2.81978,14250000.0
2007-04-16 07:43:00,2.81796,2.81964,2.8172,2.8172,6750000.0
2007-04-16 07:44:00,2.81648,2.81958,2.81564,2.81854,5880000.0
2007-04-16 07:45:00,2.81984,2.82014,2.81659,2.82014,6500000.0
2007-04-16 07:46:00,2.81406,2.81939,2.81406,2.81915,7000000.0
2007-04-16 07:47:00,2.81557,2.81949,2.81557,2.81949,6750000.0
2007-04-16 07:48:00,2.81559,2.81985,2.8154,2.81985,8250000.0
2007-04-16 07:49:00,2.8169,2.81965,2.8169,2.81846,10250000.0
2007-04-16 07:51:00,2.81647,2.81804,2.81459,2.81804,10010000.0
2007-04-16 07:52:00,2.81608,2.81815,2.81394,2.81815,8630000.0
2007-04-16 07:53:00,2.81447,2.82015,2.81295,2.81901,6500000.0
2007-04-16 07:54:00,2.81834,2.81835,2.81467,2.81549,8750000.0
2007-04-16 07:55:00,2.81672,2.81829,2.81487,2.81818,19510000.0
2007-04-16 07:56:00,2.81698,2.81923,2.81633,2.81923,11380000.0
2007-04-16 07:57:00,2.81638,2.81941,2.81463,2.8188,8000000.0
2007-04-16 07:58:00,2.81696,2.82011,2.81422,2.82011,8000000.0
2007-04-16 07:59:00,2.81688,2.81935,2.81626,2.81714,13260000.0
2007-04-16 08:00:00,2.81732,2.81821,2.81559,2.81786,5500000.0
2007-04-16 08:01:00,2.81461,2.81903,2.81461,2.81831,6250000.0
2007-04-16 08:02:00,2.81884,2.81977,2.81507,2.8192,8630000.0
2007-04-16 08:03:00,2.81756,2.8191,2.81568,2.8191,7750000.0
2007-04-16 08:04:00,2.81918,2.81918,2.81507,2.81802,9130000.0
2007-04-16 08:05:00,2.82036,2.82036,2.81748,2.8193,6130000.0
2007-04-16 08:06:00,2.81761,2.81897,2.8161,2.81897,10750000.0
2007-04-16 08:07:00,2.81667,2.81877,2.81492,2.81653,11000000.0
2007-04-16 08:08:00,2.81446,2.82186,2.81446,2.82115,8380000.0
2007-04-16 08:09:00,2.81859,2.8209,2.81696,2.8209,4890000.0
2007-04-16 08:10:00,2.81942,2.82073,2.81776,2.81896,7630000.0
2007-04-16 08:11:00,2.817,2.82085,2.817,2.81917,7250000.0
2007-04-16 08:12:00,2.82192,2.8221,2.81963,2.8198,8250000.0
2007-04-16 08:13:00,2.81909,2.82178,2.81848,2.82178,6250000.0
2007-04-16 08:14:00,2.81912,2.82124,2.81576,2.82069,9500000.0
2007-04-16 08:15:00,2.81873,2.82171,2.81732,2.82027,4760000.0
2007-04-16 08:16:00,2.81824,2.82302,2.81824,2.82302,13880000.0
2007-04-16 08:17:00,2.82133,2.82219,2.82062,2.82219,6380000.0
2007-04-16 08:18:00,2.8231,2.8231,2.81695,2.82037,8750000.0
2007-04-16 08:19:00,2.82218,2.82218,2.81642,2.81791,6000000.0
2007-04-16 08:20:00,2.82088,2.8218,2.81888,2.81888,9250000.0
2007-04-16 08:21:00,2.81892,2.82169,2.81678,2.82169,8750000.0
2007-04-16 08:22:00,2.8199,2.82122,2.81827,2.81827,9250000.0
2007-04-16 08:23:00,2.81934,2.82104,2.81659,2.82104,11380000.0
2007-04-16 08:24:00,2.81862,2.82112,2.81363,2.81363,11250000.0
2007-04-16 08:25:00,2.81795,2.82271,2.81712,2.81934,12250000.0
2007-04-16 08:26:00,2.81871,2.82336,2.81752,2.82193,8760000.0
2007-04-16 08:27:00,2.81701,2.82086,2.81701,2.81943,8500000.0
2007-04-16 08:28:00,2.82036,2.82104,2.81843,2.82077,7000000.0
2007-04-16 08:29:00,2.82006,2.8216,2.82006,2.82108,6130000.0
2007-04-16 08:30:00,2.82147,2.82241,2.81836,2.81836,7260000.0
2007-04-16 08:31:00,2.821,2.8234,2.81757,2.82007,5750000.0
2007-04-16 08:32:00,2.82063,2.82307,2.81661,2.8187,7750000.0
2007-04-16 08:33:00,2.82004,2.82157,2.81826,2.81826,8000000.0
2007-04-16 08:34:00,2.82371,2.82371,2.81782,2.82118,5750000.0
2007-04-16 08:35:00,2.81916,2.82214,2.81787,2.81985,5500000.0
2007-04-16 08:36:00,2.81924,2.821,2.81811,2.82077,5750000.0
2007-04-16 08:37:00,2.82079,2.8218,2.81931,2.81931,10750000.0
2007-04-16 08:38:00,2.81962,2.82208,2.81668,2.82055,6380000.0
2007-04-16 08:39:00,2.82366,2.82366,2.81781,2.82209,9000000.0
2007-04-16 08:40:00,2.81735,2.82122,2.81591,2.81796,7130000.0
2007-04-16 08:41:00,2.8213,2.82156,2.81432,2.81983,12010000.0
2007-04-16 08:42:00,2.8179,2.82121,2.81356,2.82121,7380000.0
2007-04-16 08:43:00,2.81663,2.82005,2.81565,2.81565,8500000.0
2007-04-16 08:44:00,2.81607,2.82063,2.81607,2.81819,5750000.0
2007-04-16 08:45:00,2.81885,2.82163,2.81863,2.82152,11250000.0
2007-04-16 08:46:00,2.81956,2.82071,2.81535,2.81847,5250000.0
2007-04-16 08:47:00,2.81869,2.81992,2.8175,2.81906,5750000.0
2007-04-16 08:48:00,2.81661,2.81908,2.81626,2.81908,12000000.0
2007-04-16 08:49:00,2.81618,2.81956,2.8126,2.81956,10500000.0
2007-04-16 08:50:00,2.81596,2.81938,2.81495,2.81938,6250000.0
2007-04-16 08:51:00,2.81494,2.81956,2.81342,2.81809,10250000.0
2007-04-16 08:52:00,2.81125,2.81773,2.81125,2.81773,10250000.0
2007-04-16 08:53:00,2.81763,2.81839,2.81275,2.81579,5000000.0
2007-04-16 08:54:00,2.81847,2.81866,2.8154,2.81716,6250000.0
2007-04-16 08:55:00,2.81568,2.81822,2.81568,2.81822,2250000.0
2007-04-16 08:56:00,2.81646,2.8183,2.81618,2.81689,7880000.0
2007-04-16 08:57:00,2.81028,2.81929,2.81028,2.81929,12880000.0
2007-04-16 08:58:00,2.81847,2.81847,2.81461,2.81565,7000000.0
2007-04-16 08:59:00,2.81492,2.81785,2.81368,2.81785,12510000.0
2007-04-16 09:00:00,2.8143,2.81749,2.81357,2.81478,5250000.0
2007-04-16 09:01:00,2.8144,2.81853,2.81231,2.81637,13010000.0
2007-04-16 09:02:00,2.81512,2.81791,2.81225,2.81619,8750000.0
2007-04-16 09:03:00,2.81594,2.81847,2.81009,2.81847,7380000.0
2007-04-16 09:04:00,2.81489,2.81881,2.81489,2.81858,3750000.0
2007-04-16 09:05:00,2.81553,2.8204,2.81553,2.8204,6380000.0
2007-04-16 09:06:00,2.81722,2.81916,2.81392,2.81618,6630000.0
2007-04-16 09:07:00,2.81665,2.81813,2.8135,2.8156,11630000.0
2007-04-16 09:08:00,2.81811,2.81941,2.81621,2.81941,7630000.0
2007-04-16 09:09:00,2.81535,2.81904,2.81535,2.81655,9500000.0
2007-04-16 09:10:00,2.81765,2.81857,2.81662,2.81857,9880000.0
2007-04-16 09:11:00,2.81667,2.8192,2.81449,2.81467,9500000.0
2007-04-16 09:12:00,2.81597,2.81907,2.81597,2.81777,6260000.0
2007-04-16 09:13:00,2.81588,2.81901,2.81267,2.81697,7380000.0
2007-04-16 09:14:00,2.81603,2.81995,2.81603,2.81995,5250000.0
2007-04-16 09:15:00,2.8197,2.8197,2.81499,2.81719,8000000.0
2007-04-16 09:16:00,2.82096,2.8213,2.81825,2.81825,9500000.0
2007-04-16 09:17:00,2.81779,2.82139,2.81779,2.81855,7380000.0
2007-04-16 09:18:00,2.81792,2.82092,2.81496,2.81496,11500000.0
2007-04-16 09:19:00,2.81767,2.81995,2.81566,2.81842,5500000.0
2007-04-16 09:20:00,2.81764,2.82177,2.81764,2.82177,8260000.0
2007-04-16 09:21:00,2.81923,2.82101,2.81892,2.82095,5750000.0
2007-04-16 09:22:00,2.81907,2.82142,2.81567,2.82007,7250000.0
2007-04-16 09:23:00,2.81862,2.82003,2.81772,2.81788,5880000.0
2007-04-16 09:24:00,2.81736,2.82188,2.816,2.82072,9250000.0
2007-04-16 09:25:00,2.81615,2.82041,2.81584,2.81817,14380000.0
2007-04-16 09:26:00,2.8165,2.81962,2.8165,2.81757,7880000.0
2007-04-16 09:27:00,2.81946,2.81985,2.81329,2.81329,10380000.0
2007-04-16 09:28:00,2.81801,2.81999,2.81488,2.81926,6760000.0
2007-04-16 09:29:00,2.81603,2.81957,2.81348,2.8171,16140000.0
2007-04-16 09:30:00,2.817,2.81854,2.81376,2.81854,6760000.0
2007-04-16 09:31:00,2.81726,2.81902,2.81512,2.81902,6250000.0
2007-04-16 09:32:00,2.81713,2.81713,2.81201,2.81671,6250000.0
2007-04-16 09:33:00,2.81703,2.81786,2.81429,2.8151,8000000.0
2007-04-16 09:34:00,2.8157,2.81885,2.8157,2.81583,6500000.0
2007-04-16 09:35:00,2.81895,2.81895,2.81334,2.81445,7630000.0
2007-04-16 09:36:00,2.81693,2.81949,2.81693,2.81711,6880000.0
2007-04-16 09:37:00,2.81375,2.82,2.81375,2.81557,10000000.0
2007-04-16 09:38:00,2.82033,2.8216,2.81809,2.8209,5250000.0
2007-04-16 09:39:00,2.81806,2.82059,2.81791,2.81869,8500000.0
2007-04-16 09:40:00,2.81661,2.82111,2.81661,2.81754,7250000.0
2007-04-16 09:41:00,2.81789,2.82152,2.81511,2.82152,16380000.0
2007-04-16 09:42:00,2.82005,2.82226,2.81676,2.81941,16000000.0
2007-04-16 09:43:00,2.81874,2.82205,2.81828,2.82205,8750000.0
2007-04-16 09:44:00,2.8205,2.8214,2.81614,2.81846,6750000.0
2007-04-16 09:45:00,2.82103,2.82133,2.81881,2.81895,12250000.0
2007-04-16 09:46:00,2.81828,2.82014,2.81384,2.82014,12750000.0
2007-04-16 09:47:00,2.82144,2.8224,2.81678,2.81835,6880000.0
2007-04-16 09:48:00,2.82221,2.82221,2.81768,2.81992,8130000.0
2007-04-16 09:49:00,2.81717,2.82035,2.81717,2.81866,9380000.0
2007-04-16 09:50:00,2.81896,2.82145,2.81726,2.82076,7250000.0
2007-04-16 09:51:00,2.8204,2.82252,2.81712,2.81913,8500000.0
2007-04-16 09:52:00,2.82229,2.82238,2.81945,2.81945,9880000.0
2007-04-16 09:53:00,2.8221,2.8221,2.81958,2.82169,8250000.0
2007-04-16 09:54:00,2.81803,2.8219,2.81803,2.8219,10000000.0
2007-04-16 09:55:00,2.8203,2.82166,2.81723,2.82119,7250000.0
2007-04-16 09:56:00,2.81784,2.82072,2.81467,2.8203,10000000.0
2007-04-16 09:57:00,2.82005,2.82086,2.81871,2.81915,9250000.0
2007-04-16 09:58:00,2.81953,2.81962,2.81435,2.81962,6750000.0
2007-04-16 09:59:00,2.81984,2.81984,2.81588,2.81943,8500000.0
2007-04-16 10:00:00,2.81785,2.81902,2.81368,2.8183,6250000.0
2007-04-16 10:01:00,2.81827,2.81897,2.81759,2.81897,5750000.0
2007-04-16 10:02:00,2.81539,2.81847,2.81444,2.81476,7500000.0
2007-04-16 10:03:00,2.81756,2.81888,2.8145,2.81544,14250000.0
2007-04-16 10:04:00,2.81653,2.81808,2.81537,2.81741,6000000.0
2007-04-16 10:05:00,2.8161,2.81853,2.8147,2.8168,8630000.0
2007-04-16 10:06:00,2.81795,2.81887,2.81345,2.81887,10500000.0
2007-04-16 10:07:00,2.81801,2.81859,2.81693,2.81859,12000000.0
2007-04-16 10:08:00,2.81514,2.81832,2.81514,2.81683,6630000.0
2007-04-16 10:09:00,2.81609,2.81891,2.81411,2.81861,9260000.0
2007-04-16 10:10:00,2.81642,2.81849,2.81222,2.81238,11880000.0
2007-04-16 10:11:00,2.81413,2.81925,2.81413,2.81913,8750000.0
2007-04-16 10:12:00,2.81714,2.81966,2.81335,2.81966,10500000.0
2007-04-16 10:13:00,2.81308,2.81973,2.81302,2.81605,14130000.0
2007-04-16 10:14:00,2.81924,2.81942,2.81541,2.81921,5510000.0
2007-04-16 10:15:00,2.81574,2.81929,2.81566,2.81929,6500000.0
2007-04-16 10:16:00,2.81832,2.81832,2.81374,2.81773,8000000.0
2007-04-16 10:17:00,2.81775,2.81837,2.81554,2.81554,9000000.0
2007-04-16 10:18:00,2.81825,2.81858,2.8148,2.8157,7250000.0
2007-04-16 10:19:00,2.81723,2.81885,2.81615,2.81615,12000000.0
2007-04-16 10:20:00,2.81788,2.81788,2.81317,2.81625,9000000.0
2007-04-16 10:21:00,2.81932,2.81932,2.81418,2.81829,14000000.0
2007-04-16 10:22:00,2.81783,2.81921,2.8151,2.81914,7750000.0
2007-04-16 10:23:00,2.81927,2.81927,2.81351,2.81691,8630000.0
2007-04-16 10:24:00,2.81882,2.81987,2.81421,2.81421,7500000.0
2007-04-16 10:25:00,2.81505,2.81832,2.81193,2.81541,5750000.0
2007-04-16 10:26:00,2.81784,2.81861,2.81313,2.81515,10260000.0
2007-04-16 10:27:00,2.81874,2.81874,2.8117,2.8117,8750000.0
2007-04-16 10:28:00,2.81636,2.81862,2.81405,2.8177,9500000.0
2007-04-16 10:29:00,2.81766,2.81858,2.81482,2.81858,9500000.0
2007-04-16 10:30:00,2.81827,2.81949,2.81487,2.81949,8000000.0
2007-04-16 10:31:00,2.8193,2.81946,2.81255,2.81559,9000000.0
2007-04-16 10:32:00,2.81919,2.81919,2.8163,2.81882,6250000.0
2007-04-16 10:33:00,2.81847,2.8191,2.81437,2.81743,12630000.0
2007-04-16 10:34:00,2.81771,2.81864,2.8141,2.81569,9130000.0
2007-04-16 10:35:00,2.81713,2.81849,2.81312,2.81312,9750000.0
2007-04-16 10:36:00,2.81824,2.81872,2.81347,2.81786,13250000.0
2007-04-16 10:37:00,2.81983,2.81983,2.81339,2.81809,7880000.0
2007-04-16 10:38:00,2.81964,2.81999,2.81396,2.81396,7750000.0
2007-04-16 10:39:00,2.81856,2.81874,2.81298,2.81836,6250000.0
2007-04-16 10:40:00,2.81797,2.81901,2.8158,2.81591,7500000.0
2007-04-16 10:41:00,2.8173,2.8184,2.81474,2.8184,8130000.0
2007-04-16 10:42:00,2.81727,2.81786,2.81554,2.81786,7250000.0
2007-04-16 10:43:00,2.8167,2.81855,2.81547,2.81588,10000000.0
2007-04-16 10:44:00,2.81744,2.81838,2.81648,2.8174,10500000.0
2007-04-16 10:45:00,2.81968,2.81968,2.81577,2.81953,8500000.0
2007-04-16 10:46:00,2.81617,2.81863,2.81617,2.81744,8750000.0
2007-04-16 10:47:00,2.81491,2.8187,2.81382,2.81767,10880000.0
2007-04-16 10:48:00,2.81927,2.81982,2.81618,2.81969,5250000.0
2007-04-16 10:49:00,2.81842,2.81842,2.81238,2.81238,9630000.0
2007-04-16 10:50:00,2.81876,2.81895,2.8163,2.81851,6500000.0
2007-04-16 10:51:00,2.81389,2.81655,2.81245,2.81245,8250000.0
2007-04-16 10:52:00,2.81911,2.81927,2.81617,2.81802,12510000.0
2007-04-16 10:53:00,2.81829,2.81865,2.81485,2.81485,5750000.0
2007-04-16 10:54:00,2.81828,2.81828,2.81259,2.81523,8750000.0
2007-04-16 10:55:00,2.8157,2.81721,2.81442,2.81671,9000000.0
2007-04-16 10:56:00,2.81614,2.81937,2.81614,2.81704,8750000.0
2007-04-16 10:57:00,2.81415,2.81794,2.81415,2.8161,8500000.0
2007-04-16 10:58:00,2.81776,2.81776,2.81151,2.8156,9750000.0
2007-04-16 10:59:00,2.8151,2.81741,2.81243,2.81741,6750000.0
2007-04-16 11:00:00,2.81759,2.8183,2.81235,2.8183,12380000.0
2007-04-16 11:01:00,2.81854,2.81854,2.81373,2.81663,8880000.0
2007-04-16 11:02:00,2.81875,2.81875,2.81645,2.8175,6500000.0
2007-04-16 11:03:00,2.81784,2.81784,2.81544,2.81556,7630000.0
2007-04-16 11:04:00,2.81518,2.81895,2.81518,2.81595,9130000.0
2007-04-16 11:05:00,2.81699,2.8182,2.81412,2.81768,10750000.0
2007-04-16 11:06:00,2.81753,2.81939,2.81464,2.81645,6500000.0
2007-04-16 11:07:00,2.81863,2.81964,2.81561,2.81561,8380000.0
2007-04-16 11:08:00,2.81894,2.81894,2.81629,2.81893,7000000.0
2007-04-16 11:09:00,2.81848,2.81912,2.81499,2.81841,6750000.0
2007-04-16 11:10:00,2.81902,2.81914,2.81405,2.81914,7250000.0
2007-04-16 11:11:00,2.8189,2.8189,2.81403,2.81821,6500000.0
2007-04-16 11:12:00,2.81943,2.81943,2.81607,2.81631,5880000.0
2007-04-16 11:13:00,2.81818,2.81903,2.81483,2.81706,14750000.0
2007-04-16 11:14:00,2.81894,2.82032,2.81587,2.82032,7130000.0
2007-04-16 11:15:00,2.81482,2.81928,2.81482,2.81835,7500000.0
2007-04-16 11:16:00,2.81766,2.81874,2.81547,2.81707,7880000.0
2007-04-16 11:17:00,2.81718,2.81987,2.81493,2.81848,10500000.0
2007-04-16 11:18:00,2.81775,2.81995,2.81725,2.819,8130000.0
2007-04-16 11:19:00,2.81493,2.81975,2.81426,2.81788,8380000.0
2007-04-16 11:20:00,2.81697,2.81956,2.81361,2.81956,8750000.0
2007-04-16 11:21:00,2.81775,2.82035,2.81598,2.82035,11000000.0
2007-04-16 11:22:00,2.81662,2.81662,2.8129,2.8129,6500000.0
2007-04-16 11:23:00,2.8193,2.82112,2.81437,2.82077,7880000.0
2007-04-16 11:24:00,2.81749,2.81945,2.81722,2.81722,6130000.0
2007-04-16 11:25:00,2.81478,2.81896,2.8133,2.81868,9010000.0
2007-04-16 11:26:00,2.81871,2.82042,2.81581,2.82042,9500000.0
2007-04-16 11:27:00,2.81716,2.8187,2.81707,2.81855,7380000.0
2007-04-16 11:28:00,2.81878,2.81891,2.81546,2.81732,9500000.0
2007-04-16 11:29:00,2.81917,2.81917,2.81353,2.81684,5500000.0
2007-04-16 11:30:00,2.81922,2.81922,2.81277,2.81636,7380000.0
2007-04-16 11:31:00,2.81765,2.81961,2.81383,2.81961,7000000.0
2007-04-16 11:32:00,2.81894,2.81922,2.81746,2.81891,6630000.0
2007-04-16 11:33:00,2.81743,2.81963,2.81572,2.81843,11630000.0
2007-04-16 11:34:00,2.81964,2.82039,2.81764,2.82002,12130000.0
2007-04-16 11:35:00,2.81824,2.82001,2.81458,2.81791,9250000.0
2007-04-16 11:36:00,2.81878,2.8189,2.81415,2.8165,8000000.0
2007-04-16 11:37:00,2.81549,2.81832,2.81549,2.81832,6250000.0
2007-04-16 11:38:00,2.81653,2.81944,2.81376,2.81656,11000000.0
2007-04-16 11:39:00,2.81793,2.81912,2.81455,2.81588,7500000.0
2007-04-16 11:40:00,2.81846,2.81906,2.81412,2.81694,11000000.0
2007-04-16 11:41:00,2.82029,2.82029,2.8135,2.81685,10000000.0
2007-04-16 11:42:00,2.81606,2.81978,2.81373,2.81689,10630000.0
2007-04-16 11:43:00,2.81798,2.82048,2.81612,2.82048,10000000.0
2007-04-16 11:44:00,2.82059,2.82059,2.81602,2.81773,8250000.0
2007-04-16 11:45:00,2.81799,2.82059,2.81677,2.81688,10500000.0
2007-04-16 11:46:00,2.81971,2.81971,2.81651,2.81651,5510000.0
2007-04-16 11:47:00,2.81697,2.81879,2.81364,2.81802,9000000.0
2007-04-16 11:48:00,2.81911,2.81911,2.81497,2.81541,11500000.0
2007-04-16 11:49:00,2.8146,2.81768,2.8128,2.81768,10000000.0
2007-04-16 11:50:00,2.81745,2.8179,2.81132,2.81377,8000000.0
2007-04-16 11:51:00,2.81752,2.81752,2.81282,2.81282,4880000.0
2007-04-16 11:52:00,2.81686,2.81753,2.81483,2.81715,14250000.0
2007-04-16 11:53:00,2.81723,2.8177,2.81592,2.81707,7250000.0
2007-04-16 11:54:00,2.81801,2.81809,2.81296,2.81554,10880000.0
2007-04-16 11:55:00,2.8169,2.81914,2.81457,2.81653,6250000.0
2007-04-16 11:56:00,2.81873,2.81954,2.81586,2.81588,6250000.0
2007-04-16 11:57:00,2.81151,2.81944,2.81151,2.81776,10500000.0
2007-04-16 11:58:00,2.81647,2.81889,2.8124,2.81889,12750000.0
2007-04-16 11:59:00,2.81526,2.81919,2.81526,2.81913,12380000.0
2007-04-16 12:00:00,2.81535,2.81841,2.81352,2.81841,7750000.0
2007-04-16 12:01:00,2.81225,2.81822,2.81225,2.81517,7000000.0
2007-04-16 12:02:00,2.81626,2.81936,2.81243,2.81936,7630000.0
2007-04-16 12:03:00,2.81613,2.81974,2.81575,2.81794,6630000.0
2007-04-16 12:04:00,2.81997,2.82011,2.81675,2.81749,6380000.0
2007-04-16 12:05:00,2.81946,2.81988,2.81394,2.81904,9750000.0
2007-04-16 12:06:00,2.81889,2.82026,2.81778,2.81902,7500000.0
2007-04-16 12:07:00,2.81862,2.81862,2.81352,2.81454,7000000.0
2007-04-16 12:08:00,2.81629,2.82114,2.81629,2.81846,8750000.0
2007-04-16 12:09:00,2.8206,2.8206,2.81656,2.81667,8130000.0
2007-04-16 12:10:00,2.81948,2.81948,2.81091,2.81794,8880000.0
2007-04-16 12:11:00,2.81861,2.81952,2.81691,2.81868,9880000.0
2007-04-16 12:12:00,2.81391,2.81797,2.81391,2.81778,8380000.0
2007-04-16 12:13:00,2.81709,2.81831,2.8139,2.81713,13760000.0
2007-04-16 12:14:00,2.81556,2.81802,2.81556,2.81802,6000000.0
2007-04-16 12:15:00,2.81793,2.8187,2.8138,2.81639,8750000.0
2007-04-16 12:16:00,2.81432,2.81432,2.81116,2.81252,5250000.0
2007-04-16 12:17:00,2.81526,2.81717,2.81479,2.81479,5250000.0
2007-04-16 12:18:00,2.81427,2.81826,2.81427,2.8151,6760000.0
2007-04-16 12:19:00,2.8169,2.81771,2.81152,2.81422,10250000.0
2007-04-16 12:20:00,2.81562,2.81885,2.81488,2.8179,7000000.0
2007-04-16 12:21:00,2.81801,2.81936,2.81294,2.81294,15250000.0
2007-04-16 12:22:00,2.81865,2.81884,2.8172,2.81855,9130000.0
2007-04-16 12:23:00,2.81669,2.81943,2.81611,2.81621,9000000.0
2007-04-16 12:24:00,2.81888,2.81952,2.81566,2.81656,9750000.0
2007-04-16 12:25:00,2.81942,2.81956,2.81285,2.81285,11250000.0
2007-04-16 12:26:00,2.8186,2.81919,2.81264,2.81264,7250000.0
2007-04-16 12:27:00,2.81893,2.81924,2.81499,2.81619,12500000.0
2007-04-16 12:28:00,2.81787,2.81961,2.81615,2.81615,8630000.0
2007-04-16 12:29:00,2.81811,2.81868,2.81662,2.81809,7250000.0
2007-04-16 12:30:00,2.81879,2.81895,2.81234,2.81234,5500000.0
2007-04-16 12:32:00,2.81837,2.81952,2.8157,2.8157,6250000.0
2007-04-16 12:33:00,2.81888,2.81888,2.8153,2.8161,8500000.0
2007-04-16 12:34:00,2.81607,2.81827,2.81542,2.81656,5380000.0
2007-04-16 12:35:00,2.81958,2.81958,2.81251,2.8179,7000000.0
2007-04-16 12:36:00,2.81906,2.81906,2.81605,2.81657,8750000.0
2007-04-16 12:37:00,2.8161,2.81844,2.8136,2.81739,13000000.0
2007-04-16 12:38:00,2.8188,2.8188,2.81094,2.81681,14750000.0
2007-04-16 12:39:00,2.81758,2.81772,2.81412,2.81412,8750000.0
2007-04-16 12:41:00,2.81598,2.8182,2.81436,2.81436,5500000.0
2007-04-16 12:42:00,2.81734,2.8178,2.81157,2.8178,13750000.0
2007-04-16 12:43:00,2.81605,2.81715,2.81446,2.81641,5630000.0
2007-04-16 12:44:00,2.81716,2.81758,2.81439,2.81668,10130000.0
2007-04-16 12:45:00,2.81593,2.81727,2.81368,2.81709,7250000.0
2007-04-16 12:46:00,2.81381,2.81772,2.81381,2.81671,8130000.0
2007-04-16 12:47:00,2.81612,2.81792,2.8128,2.81792,8000000.0
2007-04-16 12:48:00,2.81255,2.81693,2.81255,2.81286,6130000.0
2007-04-16 12:49:00,2.81589,2.81654,2.81344,2.81466,7000000.0
2007-04-16 12:50:00,2.81647,2.81647,2.81089,2.81404,11130000.0
2007-04-16 12:51:00,2.81598,2.81668,2.81124,2.81427,7500000.0
2007-04-16 12:52:00,2.81605,2.81723,2.81353,2.81586,9000000.0
2007-04-16 12:53:00,2.81475,2.81721,2.81475,2.81721,6750000.0
2007-04-16 12:54:00,2.81419,2.81645,2.81419,2.81479,4880000.0
2007-04-16 12:55:00,2.81726,2.81809,2.81246,2.81246,5750000.0
2007-04-16 12:56:00,2.81475,2.81697,2.81213,2.81371,9760000.0
2007-04-16 12:57:00,2.81588,2.81706,2.81222,2.81465,14130000.0
2007-04-16 12:58:00,2.81662,2.81833,2.81465,2.81611,10630000.0
2007-04-16 12:59:00,2.81457,2.81692,2.81414,2.8155,13260000.0
2007-04-16 13:00:00,2.81534,2.81667,2.81131,2.81229,9500000.0
2007-04-16 13:01:00,2.81432,2.81639,2.81106,2.81106,7380000.0
2007-04-16 13:02:00,2.8163,2.8163,2.81253,2.8134,7500000.0
2007-04-16 13:03:00,2.81599,2.81619,2.81056,2.816,9390000.0
2007-04-16 13:04:00,2.81537,2.8161,2.81137,2.81137,12500000.0
2007-04-16 13:05:00,2.81562,2.81605,2.81071,2.81584,11260000.0
2007-04-16 13:06:00,2.81348,2.81653,2.81348,2.81653,5630000.0
2007-04-16 13:07:00,2.81554,2.81608,2.81083,2.81346,10130000.0
2007-04-16 13:08:00,2.81652,2.81659,2.81172,2.81576,8380000.0
2007-04-16 13:09:00,2.81505,2.8163,2.81075,2.81316,5630000.0
2007-04-16 13:10:00,2.81669,2.81675,2.81327,2.81605,7130000.0
2007-04-16 13:11:00,2.81136,2.81567,2.81136,2.8148,10270000.0
2007-04-16 13:12:00,2.81578,2.81578,2.81203,2.81478,10130000.0
2007-04-16 13:13:00,2.81356,2.81541,2.81049,2.81197,9380000.0
2007-04-16 13:14:00,2.81564,2.81659,2.81269,2.81269,7630000.0
2007-04-16 13:15:00,2.81481,2.81604,2.81198,2.81267,6250000.0
2007-04-16 13:16:00,2.81383,2.81553,2.80981,2.81553,10880000.0
2007-04-16 13:17:00,2.81283,2.81528,2.81251,2.81251,8500000.0
2007-04-16 13:18:00,2.81654,2.81654,2.81233,2.81341,6250000.0
2007-04-16 13:19:00,2.81363,2.81605,2.81246,2.81264,14500000.0
2007-04-16 13:20:00,2.81313,2.81544,2.81293,2.8135,5750000.0
2007-04-16 13:21:00,2.81306,2.81628,2.81174,2.81628,9130000.0
2007-04-16 13:22:00,2.81596,2.81686,2.81293,2.81293,6260000.0
2007-04-16 13:23:00,2.81597,2.81634,2.81285,2.81285,5250000.0
2007-04-16 13:24:00,2.81364,2.81624,2.8121,2.81465,5500000.0
2007-04-16 13:25:00,2.81618,2.81638,2.81325,2.81498,7380000.0
2007-04-16 13:26:00,2.81381,2.81635,2.81029,2.81635,8500000.0
2007-04-16 13:27:00,2.81474,2.81581,2.81151,2.81522,9250000.0
2007-04-16 13:28:00,2.81663,2.81765,2.81342,2.81582,8250000.0
2007-04-16 13:29:00,2.81169,2.81637,2.81169,2.81637,5500000.0
2007-04-16 13:30:00,2.81476,2.81636,2.81097,2.81097,9250000.0
2007-04-16 13:31:00,2.8122,2.8168,2.8122,2.81253,9630000.0
2007-04-16 13:32:00,2.816,2.81654,2.81347,2.81612,7130000.0
2007-04-16 13:33:00,2.81036,2.81607,2.81036,2.815,5250000.0
2007-04-16 13:34:00,2.81615,2.81656,2.81249,2.81249,7500000.0
2007-04-16 13:36:00,2.81695,2.81698,2.81327,2.81587,9130000.0
2007-04-16 13:37:00,2.81473,2.81752,2.81314,2.81314,6000000.0
2007-04-16 13:38:00,2.81745,2.81745,2.81244,2.81719,6750000.0
2007-04-16 13:39:00,2.81532,2.81635,2.81349,2.81485,5500000.0
2007-04-16 13:40:00,2.81443,2.81676,2.81302,2.81346,5880000.0
2007-04-16 13:41:00,2.81445,2.81622,2.8118,2.81543,11000000.0
2007-04-16 13:42:00,2.81344,2.81502,2.8127,2.81461,5880000.0
2007-04-16 13:43:00,2.81248,2.81499,2.8118,2.81215,6750000.0
2007-04-16 13:44:00,2.81452,2.81452,2.81098,2.81098,5500000.0
2007-04-16 13:45:00,2.81086,2.81565,2.81086,2.81286,8750000.0
2007-04-16 13:46:00,2.81475,2.81618,2.81291,2.81618,6380000.0
2007-04-16 13:47:00,2.81155,2.81472,2.81155,2.81472,9000000.0
2007-04-16 13:48:00,2.81063,2.81341,2.81051,2.81159,6250000.0
2007-04-16 13:49:00,2.81416,2.81464,2.81093,2.81093,7130000.0
2007-04-16 13:50:00,2.81226,2.81331,2.81018,2.81211,7000000.0
2007-04-16 13:51:00,2.81144,2.81255,2.80949,2.81255,10130000.0
2007-04-16 13:52:00,2.81302,2.8133,2.80775,2.81156,6250000.0
2007-04-16 13:53:00,2.80909,2.80918,2.80508,2.80795,9380000.0
2007-04-16 13:54:00,2.81257,2.81257,2.80811,2.80811,7630000.0
2007-04-16 13:55:00,2.81235,2.81276,2.80984,2.80984,8500000.0
2007-04-16 13:56:00,2.81222,2.81435,2.81034,2.81435,8250000.0
2007-04-16 13:57:00,2.81202,2.81386,2.80979,2.81347,8250000.0
2007-04-16 13:58:00,2.80792,2.81419,2.80792,2.81139,8130000.0
2007-04-16 13:59:00,2.81355,2.81441,2.81,2.81155,8250000.0
2007-04-16 14:00:00,2.81186,2.81409,2.81183,2.81385,6250000.0
2007-04-16 14:01:00,2.81236,2.8157,2.81059,2.81483,12500000.0
2007-04-16 14:02:00,2.81438,2.81451,2.81205,2.81271,10510000.0
2007-04-16 14:03:00,2.81033,2.81571,2.80874,2.80874,9250000.0
2007-04-16 14:04:00,2.81539,2.81539,2.81015,2.81479,6250000.0
2007-04-16 14:05:00,2.81386,2.81487,2.81119,2.81256,6000000.0
2007-04-16 14:06:00,2.81238,2.8154,2.81187,2.8154,5250000.0
2007-04-16 14:07:00,2.8139,2.81442,2.80908,2.81442,6750000.0
2007-04-16 14:08:00,2.80962,2.81406,2.80962,2.81347,10000000.0
2007-04-16 14:09:00,2.81163,2.81358,2.80951,2.81358,8500000.0
2007-04-16 14:10:00,2.81165,2.81474,2.81019,2.81019,9630000.0
2007-04-16 14:11:00,2.81109,2.81383,2.80962,2.81285,6250000.0
2007-04-16 14:12:00,2.81435,2.81467,2.81038,2.81366,8390000.0
2007-04-16 14:13:00,2.81214,2.8137,2.8101,2.8137,9880000.0
2007-04-16 14:14:00,2.81373,2.81375,2.81103,2.81213,8500000.0
2007-04-16 14:15:00,2.81508,2.81589,2.8106,2.81438,8750000.0
2007-04-16 14:16:00,2.81328,2.81504,2.81313,2.8133,6130000.0
2007-04-16 14:17:00,2.80837,2.81554,2.80837,2.81513,6500000.0
2007-04-16 14:18:00,2.81298,2.81637,2.81258,2.81637,8750000.0
2007-04-16 14:19:00,2.81414,2.81666,2.81131,2.81666,9380000.0
2007-04-16 14:20:00,2.81649,2.81655,2.81347,2.81414,6000000.0
2007-04-16 14:21:00,2.81604,2.817,2.81385,2.81409,13260000.0
2007-04-16 14:22:00,2.81372,2.81784,2.81229,2.81658,7750000.0
2007-04-16 14:23:00,2.81581,2.81676,2.81416,2.81515,9130000.0
2007-04-16 14:24:00,2.81515,2.81648,2.81234,2.8142,13500000.0
2007-04-16 14:25:00,2.8162,2.81637,2.81316,2.81579,9750000.0
2007-04-16 14:26:00,2.81399,2.81795,2.81165,2.81684,13760000.0
2007-04-16 14:27:00,2.81629,2.81663,2.81498,2.81593,8250000.0
2007-04-16 14:28:00,2.81664,2.81714,2.81379,2.81567,5880000.0
2007-04-16 14:29:00,2.81452,2.81607,2.81214,2.81578,6250000.0
2007-04-16 14:30:00,2.81252,2.81845,2.81252,2.81817,14250000.0
2007-04-16 14:31:00,2.81778,2.81798,2.81195,2.81718,10880000.0
2007-04-16 14:32:00,2.81765,2.81765,2.81331,2.8154,7500000.0
2007-04-16 14:33:00,2.81785,2.81785,2.8145,2.81597,13250000.0
2007-04-16 14:34:00,2.81642,2.81673,2.81261,2.81503,9000000.0
2007-04-16 14:35:00,2.81624,2.81716,2.81284,2.81716,7380000.0
2007-04-16 14:36:00,2.8148,2.81627,2.81312,2.81556,9250000.0
2007-04-16 14:37:00,2.81223,2.81652,2.81223,2.81302,10880000.0
2007-04-16 14:38:00,2.81584,2.8172,2.81168,2.81576,8880000.0
2007-04-16 14:39:00,2.81739,2.81739,2.81241,2.81385,10000000.0
2007-04-16 14:40:00,2.81797,2.81798,2.81431,2.81798,9630000.0
2007-04-16 14:41:00,2.81572,2.81675,2.81236,2.81425,8510000.0
2007-04-16 14:42:00,2.81715,2.81764,2.81476,2.81538,12500000.0
2007-04-16 14:43:00,2.81282,2.81637,2.81159,2.81637,8380000.0
2007-04-16 14:44:00,2.81377,2.81413,2.81113,2.81248,10130000.0
2007-04-16 14:45:00,2.81435,2.81772,2.81223,2.81223,6000000.0
2007-04-16 14:46:00,2.81726,2.81759,2.81205,2.81518,10130000.0
2007-04-16 14:47:00,2.81752,2.81756,2.81417,2.8172,10380000.0
2007-04-16 14:48:00,2.81555,2.81733,2.8133,2.81675,5880000.0
2007-04-16 14:49:00,2.81538,2.81709,2.81319,2.81639,8380000.0
2007-04-16 14:50:00,2.81175,2.81611,2.81019,2.81454,7000000.0
2007-04-16 14:51:00,2.8158,2.81701,2.81367,2.81367,11130000.0
2007-04-16 14:52:00,2.81677,2.81677,2.81147,2.81551,7000000.0
2007-04-16 14:53:00,2.81415,2.81534,2.80918,2.81344,8130000.0
2007-04-16 14:54:00,2.81342,2.81718,2.81225,2.81343,10500000.0
2007-04-16 14:55:00,2.81544,2.81604,2.81283,2.81473,7500000.0
2007-04-16 14:56:00,2.81547,2.8167,2.81038,2.81038,9880000.0
2007-04-16 14:57:00,2.81577,2.81616,2.81144,2.81437,8750000.0
2007-04-16 14:58:00,2.81177,2.81607,2.8116,2.8116,12500000.0
2007-04-16 14:59:00,2.81633,2.81633,2.81415,2.81605,6250000.0
2007-04-16 15:00:00,2.81429,2.81605,2.81187,2.81505,7130000.0
2007-04-16 15:01:00,2.81581,2.81594,2.80994,2.81481,7000000.0
2007-04-16 15:02:00,2.81591,2.81745,2.81207,2.81745,6880000.0
2007-04-16 15:03:00,2.81693,2.81736,2.81492,2.8167,6500000.0
2007-04-16 15:04:00,2.81623,2.81839,2.81388,2.81389,8500000.0
2007-04-16 15:05:00,2.816,2.81808,2.81263,2.81661,6130000.0
2007-04-16 15:06:00,2.81414,2.81764,2.81335,2.8163,4880000.0
2007-04-16 15:07:00,2.81732,2.81756,2.81246,2.81685,9500000.0
2007-04-16 15:08:00,2.81735,2.81767,2.81134,2.81134,7630000.0
2007-04-16 15:09:00,2.81525,2.81711,2.81176,2.81422,5250000.0
2007-04-16 15:10:00,2.81765,2.81769,2.81406,2.81468,10890000.0
2007-04-16 15:11:00,2.81687,2.81698,2.81311,2.81311,10750000.0
2007-04-16 15:12:00,2.81613,2.81736,2.81392,2.81642,9130000.0
2007-04-16 15:13:00,2.81686,2.8181,2.81523,2.8181,5500000.0
2007-04-16 15:14:00,2.81751,2.81756,2.81268,2.81527,9250000.0
2007-04-16 15:15:00,2.81924,2.81924,2.81457,2.81548,9000000.0
2007-04-16 15:16:00,2.81853,2.81876,2.81679,2.81801,14260000.0
2007-04-16 15:17:00,2.81813,2.81821,2.81533,2.81633,6000000.0
2007-04-16 15:18:00,2.81724,2.8179,2.81358,2.8179,8000000.0
2007-04-16 15:19:00,2.81596,2.81659,2.81494,2.81614,7500000.0
2007-04-16 15:20:00,2.81589,2.81845,2.81437,2.81845,9750000.0
2007-04-16 15:21:00,2.8135,2.81724,2.8135,2.81724,7010000.0
2007-04-16 15:22:00,2.81752,2.81792,2.81332,2.81774,10760000.0
2007-04-16 15:23:00,2.81552,2.81705,2.81405,2.81587,7250000.0
2007-04-16 15:24:00,2.81613,2.81685,2.81326,2.81608,8130000.0
2007-04-16 15:25:00,2.81622,2.81682,2.81199,2.81408,13130000.0
2007-04-16 15:26:00,2.8168,2.8168,2.81235,2.81357,10500000.0
2007-04-16 15:27:00,2.81564,2.81782,2.81073,2.81601,6630000.0
2007-04-16 15:28:00,2.81553,2.81775,2.81392,2.81761,10000000.0
2007-04-16 15:29:00,2.8163,2.81864,2.8135,2.81864,7750000.0
2007-04-16 15:30:00,2.81766,2.81896,2.81509,2.81675,11010000.0
2007-04-16 15:31:00,2.8189,2.81915,2.81472,2.8178,7250000.0
2007-04-16 15:32:00,2.81325,2.81759,2.81226,2.81759,8500000.0
2007-04-16 15:33:00,2.81789,2.81789,2.8119,2.81766,5500000.0
2007-04-16 15:34:00,2.81755,2.81928,2.81578,2.81812,8880000.0
2007-04-16 15:35:00,2.81613,2.81911,2.81566,2.818,12250000.0
2007-04-16 15:36:00,2.8174,2.81872,2.81397,2.81741,9010000.0
2007-04-16 15:37:00,2.81862,2.819,2.81394,2.81602,11760000.0
2007-04-16 15:38:00,2.81644,2.81819,2.81314,2.81594,9380000.0
2007-04-16 15:39:00,2.81825,2.81825,2.81421,2.8162,6750000.0
2007-04-16 15:40:00,2.81513,2.81707,2.81513,2.81621,8750000.0
2007-04-16 15:41:00,2.81355,2.81733,2.81355,2.81733,8500000.0
2007-04-16 15:42:00,2.81556,2.81556,2.81134,2.81447,8630000.0
2007-04-16 15:43:00,2.81326,2.81727,2.81326,2.81493,10130000.0
2007-04-16 15:44:00,2.81403,2.81596,2.81279,2.81441,6750000.0
2007-04-16 15:45:00,2.81464,2.81564,2.81043,2.81286,9510000.0
2007-04-16 15:46:00,2.81559,2.81559,2.80982,2.81406,7630000.0
2007-04-16 15:47:00,2.81501,2.8153,2.80901,2.80901,6250000.0
2007-04-16 15:48:00,2.81542,2.8163,2.81076,2.81545,6500000.0
2007-04-16 15:49:00,2.81308,2.81592,2.81012,2.81555,8750000.0
2007-04-16 15:50:00,2.81361,2.81502,2.81347,2.81436,5500000.0
2007-04-16 15:51:00,2.81376,2.81515,2.81085,2.81515,6000000.0
2007-04-16 15:52:00,2.81608,2.81622,2.81301,2.81532,6760000.0
2007-04-16 15:53:00,2.8125,2.81596,2.80988,2.81318,9250000.0
2007-04-16 15:54:00,2.81608,2.81632,2.8134,2.81533,9010000.0
2007-04-16 15:55:00,2.81582,2.81582,2.81236,2.81576,8260000.0
2007-04-16 15:56:00,2.8155,2.81568,2.81084,2.81377,8880000.0
2007-04-16 15:57:00,2.81056,2.81533,2.81056,2.81123,8500000.0
2007-04-16 15:58:00,2.81241,2.81449,2.80815,2.80815,8250000.0
2007-04-16 15:59:00,2.81525,2.81525,2.81359,2.81446,13000000.0
2007-04-16 16:00:00,2.81271,2.8153,2.81041,2.8153,9630000.0
2007-04-16 16:01:00,2.81228,2.81492,2.80883,2.81492,6500000.0
2007-04-16 16:02:00,2.81376,2.81444,2.80939,2.81256,13000000.0
2007-04-16 16:03:00,2.81312,2.81566,2.81081,2.81566,11880000.0
2007-04-16 16:04:00,2.81619,2.81619,2.81218,2.81275,9380000.0
2007-04-16 16:05:00,2.81428,2.81525,2.81347,2.81449,6500000.0
2007-04-16 16:06:00,2.81522,2.81658,2.81078,2.81166,7500000.0
2007-04-16 16:07:00,2.81418,2.81525,2.81199,2.81455,13500000.0
2007-04-16 16:08:00,2.81008,2.81484,2.80932,2.8104,10250000.0
2007-04-16 16:09:00,2.81489,2.81509,2.81074,2.81493,8500000.0
2007-04-16 16:10:00,2.81476,2.81511,2.80878,2.81192,12750000.0
2007-04-16 16:11:00,2.81537,2.81598,2.81311,2.81425,5750000.0
2007-04-16 16:12:00,2.81425,2.81471,2.81258,2.81396,8500000.0
2007-04-16 16:13:00,2.81327,2.81505,2.81074,2.81272,9880000.0
2007-04-16 16:14:00,2.8152,2.81608,2.81334,2.81334,11250000.0
2007-04-16 16:15:00,2.81459,2.81736,2.81428,2.81687,12250000.0
2007-04-16 16:16:00,2.81695,2.81695,2.81198,2.81238,9250000.0
2007-04-16 16:17:00,2.80849,2.8157,2.80849,2.8139,6880000.0
2007-04-16 16:18:00,2.81225,2.81607,2.81225,2.81451,5750000.0
2007-04-16 16:19:00,2.81503,2.81525,2.81163,2.81287,7880000.0
2007-04-16 16:20:00,2.812,2.81605,2.812,2.81264,5500000.0
2007-04-16 16:21:00,2.81258,2.8144,2.81026,2.81026,6000000.0
2007-04-16 16:22:00,2.81376,2.81605,2.81145,2.81587,8750000.0
2007-04-16 16:23:00,2.81521,2.81626,2.81356,2.81566,7750000.0
2007-04-16 16:24:00,2.81485,2.81508,2.81118,2.81293,9000000.0
2007-04-16 16:25:00,2.81402,2.81456,2.80904,2.81236,5750000.0
2007-04-16 16:26:00,2.81042,2.81452,2.81042,2.81143,13750000.0
2007-04-16 16:27:00,2.81435,2.81435,2.80962,2.81268,7000000.0
2007-04-16 16:28:00,2.81327,2.81458,2.8106,2.81458,5500000.0
2007-04-16 16:29:00,2.81258,2.81446,2.81077,2.81446,6630000.0
2007-04-16 16:30:00,2.81425,2.81429,2.81174,2.8135,7000000.0
2007-04-16 16:31:00,2.81491,2.81491,2.81182,2.81311,7000000.0
2007-04-16 16:32:00,2.81429,2.81429,2.81031,2.81424,7000000.0
2007-04-16 16:33:00,2.81555,2.81555,2.80941,2.81088,11000000.0
2007-04-16 16:34:00,2.80792,2.81401,2.80792,2.81135,12250000.0
2007-04-16 16:35:00,2.81382,2.81484,2.80746,2.81374,12000000.0
2007-04-16 16:36:00,2.81387,2.81387,2.80766,2.81306,10880000.0
2007-04-16 16:37:00,2.81374,2.81399,2.81112,2.81243,5760000.0
2007-04-16 16:38:00,2.81371,2.81535,2.80737,2.81535,12500000.0
2007-04-16 16:39:00,2.81371,2.815,2.80948,2.81161,7250000.0
2007-04-16 16:40:00,2.8107,2.81471,2.8107,2.81461,7750000.0
2007-04-16 16:41:00,2.81473,2.81473,2.80982,2.81045,7750000.0
2007-04-16 16:42:00,2.81393,2.81469,2.81032,2.81032,5880000.0
2007-04-16 16:43:00,2.81469,2.81469,2.81045,2.81132,9380000.0
2007-04-16 16:44:00,2.81366,2.81531,2.81181,2.81181,9380000.0
2007-04-16 16:45:00,2.81243,2.81578,2.8114,2.81578,7750000.0
2007-04-16 16:46:00,2.81459,2.81494,2.80812,2.80812,7500000.0
2007-04-16 16:47:00,2.81386,2.81517,2.81193,2.81503,12380000.0
2007-04-16 16:48:00,2.81352,2.81456,2.81211,2.81412,5500000.0
2007-04-16 16:49:00,2.81474,2.81495,2.8098,2.81399,8250000.0
2007-04-16 16:50:00,2.81478,2.81478,2.81085,2.81087,7750000.0
2007-04-16 16:51:00,2.81142,2.81436,2.81098,2.811,7250000.0
2007-04-16 16:52:00,2.81335,2.81499,2.81216,2.81497,8500000.0
2007-04-16 16:53:00,2.81363,2.81431,2.80873,2.81342,10510000.0
2007-04-16 16:54:00,2.81321,2.81529,2.81202,2.81202,7250000.0
2007-04-16 16:55:00,2.81229,2.81386,2.81105,2.81128,5750000.0
2007-04-16 16:56:00,2.81482,2.81519,2.80984,2.8143,7130000.0
2007-04-16 16:57:00,2.81412,2.81551,2.81267,2.81551,6890000.0
2007-04-16 16:58:00,2.81025,2.81449,2.8095,2.81193,12750000.0
2007-04-16 16:59:00,2.81401,2.8154,2.80985,2.8154,5880000.0
2007-04-16 17:00:00,2.81444,2.81508,2.80879,2.81469,13250000.0
2007-04-16 17:01:00,2.81488,2.81488,2.80911,2.81424,9000000.0
2007-04-16 17:02:00,2.81377,2.81436,2.81223,2.81232,6750000.0
2007-04-16 17:03:00,2.8124,2.8152,2.80862,2.80862,8750000.0
2007-04-16 17:04:00,2.8113,2.81499,2.8113,2.81276,6750000.0
2007-04-16 17:05:00,2.81529,2.81529,2.81162,2.81208,6250000.0
2007-04-16 17:06:00,2.81454,2.8147,2.81438,2.81452,5380000.0
2007-04-16 17:07:00,2.8106,2.81419,2.8106,2.81323,7500000.0
2007-04-16 17:08:00,2.81098,2.81163,2.80817,2.8116,8510000.0
2007-04-16 17:09:00,2.81499,2.81534,2.81472,2.81515,7750000.0
2007-04-16 17:10:00,2.81157,2.81552,2.81157,2.81552,13760000.0
2007-04-16 17:11:00,2.81468,2.81501,2.81333,2.81398,7500000.0
2007-04-16 17:12:00,2.81514,2.81514,2.80846,2.81217,6000000.0
2007-04-16 17:13:00,2.8148,2.8148,2.81114,2.81161,8630000.0
2007-04-16 17:14:00,2.81434,2.81447,2.81033,2.81185,6750000.0
2007-04-16 17:15:00,2.81176,2.81431,2.80708,2.81431,8880000.0
2007-04-16 17:16:00,2.81406,2.81425,2.81176,2.8118,5500000.0
2007-04-16 17:17:00,2.80994,2.81408,2.80994,2.81408,8000000.0
2007-04-16 17:18:00,2.81475,2.81483,2.81127,2.81452,6750000.0
2007-04-16 17:19:00,2.81559,2.81712,2.81253,2.81636,8380000.0
2007-04-16 17:20:00,2.81531,2.81531,2.81199,2.81339,6250000.0
2007-04-16 17:21:00,2.81491,2.81491,2.81269,2.81368,5750000.0
2007-04-16 17:22:00,2.81425,2.81425,2.8086,2.81297,15250000.0
2007-04-16 17:23:00,2.81494,2.81494,2.81007,2.81359,11630000.0
2007-04-16 17:24:00,2.8082,2.81318,2.8082,2.81205,12760000.0
2007-04-16 17:25:00,2.81267,2.8138,2.80749,2.8138,13130000.0
2007-04-16 17:26:00,2.81155,2.8143,2.80901,2.81327,20000000.0
2007-04-16 17:27:00,2.81225,2.81377,2.8107,2.81299,8880000.0
2007-04-16 17:28:00,2.81046,2.81373,2.80951,2.80951,9000000.0
2007-04-16 17:29:00,2.81287,2.81384,2.81123,2.81332,6500000.0
2007-04-16 17:30:00,2.81107,2.81308,2.80832,2.81242,5750000.0
2007-04-16 17:31:00,2.81242,2.81323,2.80682,2.81005,12000000.0
2007-04-16 17:32:00,2.8131,2.8131,2.80706,2.81293,14760000.0
2007-04-16 17:33:00,2.81263,2.81356,2.81034,2.81089,7500000.0
2007-04-16 17:34:00,2.81373,2.81434,2.81102,2.81146,10000000.0
2007-04-16 17:35:00,2.81364,2.81364,2.81026,2.81026,4760000.0
2007-04-16 17:36:00,2.81416,2.8143,2.81026,2.81232,7500000.0
2007-04-16 17:37:00,2.81414,2.81482,2.81168,2.81168,5880000.0
2007-04-16 17:38:00,2.81346,2.81447,2.81143,2.81447,16500000.0
2007-04-16 17:39:00,2.81488,2.81495,2.809,2.81061,6130000.0
2007-04-16 17:40:00,2.81335,2.81455,2.81193,2.81281,5750000.0
2007-04-16 17:41:00,2.81352,2.81419,2.81099,2.81419,7380000.0
2007-04-16 17:42:00,2.8136,2.81395,2.80761,2.81132,7250000.0
2007-04-16 17:43:00,2.81062,2.81377,2.81062,2.81377,11380000.0
2007-04-16 17:44:00,2.8136,2.8136,2.80802,2.81324,9750000.0
2007-04-16 17:45:00,2.81327,2.81327,2.80826,2.81214,9250000.0
2007-04-16 17:46:00,2.80974,2.81291,2.80865,2.81291,10750000.0
2007-04-16 17:47:00,2.81341,2.81341,2.80988,2.81056,9260000.0
2007-04-16 17:48:00,2.81075,2.81275,2.80921,2.80972,12500000.0
2007-04-16 17:49:00,2.81306,2.81359,2.81052,2.81052,4880000.0
2007-04-16 17:50:00,2.8112,2.81314,2.80781,2.80781,13000000.0
2007-04-16 17:51:00,2.81102,2.81265,2.80768,2.81265,6000000.0
2007-04-16 17:52:00,2.80912,2.81315,2.80912,2.81152,7500000.0
2007-04-16 17:53:00,2.81213,2.81351,2.81168,2.81281,8000000.0
2007-04-16 17:54:00,2.8107,2.81408,2.80816,2.8134,8750000.0
2007-04-16 17:55:00,2.81212,2.81383,2.81075,2.81264,9750000.0
2007-04-16 17:56:00,2.81363,2.81436,2.8101,2.81341,13250000.0
2007-04-16 17:57:00,2.8135,2.81355,2.81209,2.81216,7250000.0
2007-04-16 17:58:00,2.81202,2.81274,2.81004,2.81212,7880000.0
2007-04-16 17:59:00,2.8077,2.81308,2.8077,2.813,13500000.0
2007-04-16 18:00:00,2.81251,2.81312,2.80968,2.81108,12750000.0
2007-04-16 18:01:00,2.81338,2.81362,2.81194,2.81359,5130000.0
2007-04-16 18:02:00,2.80996,2.81057,2.80844,2.81019,14750000.0
2007-04-16 18:03:00,2.80905,2.81317,2.80757,2.81236,14750000.0
2007-04-16 18:04:00,2.80735,2.81339,2.80735,2.81103,7250000.0
2007-04-16 18:05:00,2.81026,2.81289,2.81026,2.81189,8750000.0
2007-04-16 18:06:00,2.81337,2.81393,2.80992,2.81315,11510000.0
2007-04-16 18:07:00,2.81073,2.81334,2.81073,2.81334,7500000.0
2007-04-16 18:08:00,2.81221,2.81262,2.80864,2.80943,6880000.0
2007-04-16 18:09:00,2.81368,2.81368,2.80954,2.81239,7880000.0
2007-04-16 18:10:00,2.81272,2.81398,2.81169,2.81169,8880000.0
2007-04-16 18:11:00,2.81377,2.81377,2.81082,2.81208,6250000.0
2007-04-16 18:12:00,2.81276,2.81488,2.81104,2.81329,9750000.0
2007-04-16 18:13:00,2.81328,2.81328,2.81023,2.81039,10250000.0
2007-04-16 18:14:00,2.81236,2.81354,2.81144,2.81354,4250000.0
2007-04-16 18:15:00,2.81295,2.8136,2.81108,2.81108,12000000.0
2007-04-16 18:20:00,2.81302,2.81314,2.81002,2.81056,7250000.0
2007-04-16 18:21:00,2.81285,2.81359,2.80901,2.81116,14000000.0
2007-04-16 18:22:00,2.81377,2.81377,2.80948,2.80973,7000000.0
2007-04-16 18:24:00,2.81265,2.81265,2.81018,2.81119,7000000.0
2007-04-16 18:25:00,2.81344,2.81344,2.81083,2.81229,8140000.0
2007-04-16 18:26:00,2.81347,2.81425,2.81031,2.81239,9010000.0
2007-04-16 18:27:00,2.81305,2.81312,2.80841,2.81126,7750000.0
2007-04-16 18:28:00,2.81084,2.8125,2.8099,2.8104,9390000.0
2007-04-16 18:29:00,2.81132,2.81362,2.80935,2.8118,7250000.0
2007-04-16 18:30:00,2.81412,2.81468,2.81067,2.81242,8000000.0
2007-04-16 18:32:00,2.81215,2.81342,2.80992,2.81271,5250000.0
2007-04-16 18:33:00,2.8123,2.81335,2.80882,2.81072,8500000.0
2007-04-16 18:35:00,2.81257,2.81257,2.80988,2.81134,4760000.0
2007-04-16 18:36:00,2.81303,2.81333,2.80899,2.81257,6000000.0
2007-04-16 18:37:00,2.80909,2.8129,2.80831,2.81134,7500000.0
2007-04-16 18:40:00,2.81041,2.81351,2.80935,2.80935,7500000.0
2007-04-16 18:41:00,2.81337,2.8135,2.80729,2.80729,7760000.0
2007-04-16 18:45:00,2.81327,2.81365,2.80876,2.80889,7000000.0
2007-04-16 18:46:00,2.81344,2.81344,2.80808,2.8099,6010000.0
2007-04-16 18:47:00,2.81106,2.81254,2.8099,2.81068,5130000.0
2007-04-16 18:48:00,2.81281,2.81359,2.8111,2.81334,6750000.0
2007-04-16 18:49:00,2.80998,2.81332,2.8085,2.81049,13130000.0
2007-04-16 18:52:00,2.81244,2.81318,2.80662,2.81289,7630000.0
2007-04-16 18:53:00,2.81314,2.81314,2.80868,2.81236,6500000.0
2007-04-16 18:54:00,2.8123,2.81422,2.81017,2.81369,9500000.0
2007-04-16 18:55:00,2.81422,2.81422,2.80878,2.8118,7000000.0
2007-04-16 18:56:00,2.81098,2.81385,2.81098,2.81385,6880000.0
2007-04-16 18:59:00,2.81228,2.81331,2.80826,2.81084,9630000.0
2007-04-16 19:00:00,2.81372,2.81372,2.81013,2.81013,7130000.0
2007-04-16 19:01:00,2.81253,2.81354,2.81162,2.81162,6000000.0
2007-04-16 19:02:00,2.81476,2.81476,2.8082,2.81383,10000000.0
2007-04-16 19:03:00,2.81299,2.8141,2.80838,2.80838,8000000.0
2007-04-16 19:04:00,2.81187,2.81322,2.81154,2.81154,7250000.0
2007-04-16 19:05:00,2.81398,2.8144,2.80915,2.81371,7250000.0
2007-04-16 19:06:00,2.81369,2.81369,2.80978,2.81099,7000000.0
2007-04-16 19:07:00,2.81267,2.81336,2.80938,2.80975,7500000.0
2007-04-16 19:08:00,2.81298,2.81302,2.80944,2.81302,8500000.0
2007-04-16 19:09:00,2.81264,2.81264,2.81075,2.8121,6130000.0
2007-04-16 19:10:00,2.81085,2.81172,2.80908,2.81015,11750000.0
2007-04-16 19:11:00,2.81319,2.81319,2.80564,2.80981,6250000.0
2007-04-16 19:12:00,2.81053,2.81256,2.80962,2.80962,6250000.0
2007-04-16 19:13:00,2.81222,2.81418,2.80894,2.80894,6500000.0
2007-04-16 19:14:00,2.81038,2.81042,2.80612,2.80612,6250000.0
2007-04-16 19:15:00,2.81166,2.81329,2.81127,2.81329,5750000.0
2007-04-16 19:16:00,2.8084,2.81318,2.8084,2.81318,5500000.0
2007-04-16 19:17:00,2.8101,2.81256,2.8095,2.81256,7250000.0
2007-04-16 19:18:00,2.81008,2.81501,2.80998,2.81404,13250000.0
2007-04-16 19:19:00,2.81033,2.81391,2.81033,2.81125,6500000.0
2007-04-16 19:20:00,2.81298,2.81298,2.80813,2.8103,17250000.0
2007-04-16 19:21:00,2.8116,2.81311,2.8082,2.81255,10750000.0
2007-04-16 19:22:00,2.81186,2.81294,2.8103,2.81289,6750000.0
2007-04-16 19:23:00,2.80957,2.81232,2.80478,2.80993,11000000.0
2007-04-16 19:24:00,2.80987,2.81291,2.80869,2.80993,9750000.0
2007-04-16 19:25:00,2.81062,2.81215,2.80765,2.81174,13000000.0
2007-04-16 19:26:00,2.80924,2.8121,2.80507,2.81043,12890000.0
2007-04-16 19:27:00,2.81068,2.81295,2.81068,2.81073,7500000.0
2007-04-16 19:28:00,2.81015,2.81243,2.80731,2.81243,10250000.0
2007-04-16 19:29:00,2.81002,2.81212,2.80813,2.80813,10250000.0
2007-04-16 19:30:00,2.81055,2.81169,2.81007,2.81007,5750000.0
2007-04-16 19:31:00,2.80685,2.81123,2.80685,2.80968,7380000.0
2007-04-16 19:32:00,2.80948,2.81169,2.80874,2.81098,9250000.0
2007-04-16 19:34:00,2.81251,2.81309,2.81214,2.81226,8880000.0
2007-04-16 19:35:00,2.807,2.8111,2.807,2.80816,9250000.0
2007-04-16 19:36:00,2.81188,2.81188,2.80888,2.81051,8630000.0
2007-04-16 19:37:00,2.81282,2.81283,2.80794,2.81029,21380000.0
2007-04-16 19:38:00,2.8085,2.81134,2.80775,2.80986,15380000.0
2007-04-16 19:39:00,2.8125,2.81254,2.81026,2.81187,10130000.0
2007-04-16 19:40:00,2.80962,2.81196,2.80812,2.81058,8750000.0
2007-04-16 19:41:00,2.8115,2.8115,2.80638,2.8114,8750000.0
2007-04-16 19:42:00,2.80952,2.81298,2.80873,2.81213,7880000.0
2007-04-16 19:43:00,2.81029,2.81266,2.80897,2.80897,8380000.0
2007-04-16 19:44:00,2.80992,2.81217,2.80858,2.80858,16000000.0
2007-04-16 19:47:00,2.80842,2.81201,2.80842,2.81034,9000000.0
2007-04-16 19:48:00,2.8101,2.81269,2.80737,2.81228,15500000.0
2007-04-16 19:49:00,2.81056,2.81314,2.8051,2.8051,6500000.0
2007-04-16 19:50:00,2.81097,2.81196,2.80776,2.81046,10000000.0
2007-04-16 19:53:00,2.80975,2.81286,2.80975,2.81258,7750000.0
2007-04-16 19:54:00,2.81329,2.81329,2.80965,2.81004,9000000.0
2007-04-16 19:55:00,2.80991,2.81048,2.80672,2.80753,11750000.0
2007-04-16 19:56:00,2.8103,2.81258,2.81005,2.81005,4500000.0
2007-04-16 19:57:00,2.81012,2.81268,2.8095,2.81104,16000000.0
2007-04-16 19:59:00,2.80627,2.81212,2.80424,2.80424,9880000.0
2007-04-16 20:00:00,2.80938,2.81142,2.80512,2.80512,14130000.0
2007-04-16 20:01:00,2.81113,2.81249,2.80974,2.8101,5750000.0
2007-04-16 20:02:00,2.81027,2.81099,2.80682,2.80989,9380000.0
2007-04-16 20:03:00,2.80938,2.81213,2.80938,2.81196,10630000.0
2007-04-16 20:04:00,2.81067,2.81166,2.80919,2.81043,11750000.0
2007-04-16 20:10:00,2.81073,2.81129,2.80529,2.80651,16000000.0
2007-04-16 20:16:00,2.80835,2.81139,2.80835,2.80934,3750000.0
2007-04-16 20:17:00,2.80737,2.81073,2.80737,2.80828,5630000.0
2007-04-16 20:29:00,2.80962,2.81193,2.80807,2.81193,8630000.0
2007-04-16 20:30:00,2.80981,2.81247,2.80899,2.81025,10750000.0
2007-04-16 20:31:00,2.80851,2.81227,2.8084,2.81006,9250000.0
2007-04-16 20:32:00,2.81011,2.81131,2.8093,2.80975,9630000.0
2007-04-16 20:33:00,2.81029,2.81233,2.80922,2.81004,8250000.0
2007-04-16 20:34:00,2.80484,2.81106,2.80484,2.8095,10500000.0
2007-04-16 20:36:00,2.81207,2.81224,2.8083,2.8083,7880000.0
2007-04-16 20:37:00,2.81222,2.81222,2.80866,2.81,7750000.0
2007-04-16 20:38:00,2.80432,2.8123,2.80432,2.81183,14750000.0
2007-04-16 20:40:00,2.80976,2.81191,2.80976,2.81191,2500000.0
2007-04-16 20:41:00,2.8107,2.8127,2.80929,2.81064,7010000.0
2007-04-16 20:42:00,2.80998,2.81158,2.80943,2.81127,9750000.0
2007-04-16 20:43:00,2.81212,2.81278,2.81082,2.81252,7380000.0
2007-04-16 20:44:00,2.8078,2.81201,2.8078,2.81201,6130000.0
2007-04-16 20:45:00,2.8101,2.81035,2.8074,2.80954,8500000.0
2007-04-16 20:46:00,2.80993,2.81129,2.80939,2.80985,5500000.0
2007-04-16 20:48:00,2.81224,2.81224,2.80777,2.81015,14750000.0
2007-04-16 20:49:00,2.80952,2.81224,2.80675,2.80675,9250000.0
2007-04-16 20:53:00,2.81066,2.8126,2.80688,2.8126,13250000.0
2007-04-16 20:55:00,2.81035,2.81336,2.80921,2.80933,11130000.0
2007-04-16 20:56:00,2.80929,2.81189,2.80919,2.80919,5500000.0
2007-04-16 20:57:00,2.81044,2.81193,2.80933,2.81026,7630000.0
2007-04-16 20:58:00,2.80853,2.81188,2.80853,2.81188,5750000.0
2007-04-16 20:59:00,2.80824,2.81151,2.80824,2.81038,8500000.0
2007-04-16 21:00:00,2.8095,2.81163,2.80755,2.81145,9250000.0
2007-04-16 21:01:00,2.80986,2.81156,2.80937,2.81156,9000000.0
2007-04-16 21:02:00,2.81014,2.81173,2.80855,2.80855,6250000.0
2007-04-16 21:03:00,2.81208,2.81223,2.80905,2.80905,18750000.0
2007-04-16 21:04:00,2.81148,2.81256,2.80979,2.81088,7750000.0
2007-04-16 21:05:00,2.81255,2.81308,2.81065,2.81308,9250000.0
2007-04-16 21:06:00,2.8124,2.8124,2.80791,2.80862,8130000.0
2007-04-16 21:07:00,2.80937,2.81042,2.80872,2.81018,11000000.0
2007-04-16 21:08:00,2.81032,2.81193,2.80866,2.80866,8750000.0
2007-04-16 21:09:00,2.80916,2.8122,2.80893,2.81108,7750000.0
2007-04-16 21:10:00,2.81103,2.81252,2.80963,2.80992,9000000.0
2007-04-16 21:11:00,2.80972,2.81328,2.80672,2.81262,8750000.0
2007-04-16 21:12:00,2.80835,2.8134,2.80835,2.81228,11250000.0
2007-04-16 21:13:00,2.81012,2.8117,2.80668,2.8117,6500000.0
2007-04-16 21:14:00,2.80955,2.81181,2.80671,2.80671,8000000.0
2007-04-16 21:15:00,2.81008,2.81221,2.80995,2.81031,10750000.0
2007-04-16 21:18:00,2.80884,2.81273,2.80884,2.81242,5250000.0
2007-04-16 21:19:00,2.81041,2.81112,2.80858,2.8102,5750000.0
2007-04-16 21:20:00,2.81129,2.81291,2.80871,2.81047,5250000.0
2007-04-16 21:22:00,2.81122,2.81346,2.80964,2.81278,5500000.0
2007-04-16 21:23:00,2.8116,2.81351,2.81103,2.8131,4500000.0
2007-04-16 21:24:00,2.81236,2.81275,2.81055,2.81055,5500000.0
2007-04-16 21:25:00,2.81095,2.81329,2.80972,2.81116,6750000.0
2007-04-16 21:26:00,2.81105,2.81247,2.80771,2.81247,5500000.0
2007-04-16 21:27:00,2.80996,2.81159,2.80762,2.81095,5250000.0
2007-04-16 21:28:00,2.81112,2.81276,2.81019,2.81092,11000000.0
2007-04-16 21:29:00,2.81093,2.81274,2.81001,2.81274,5500000.0
2007-04-16 21:30:00,2.81085,2.81201,2.80615,2.81069,10250000.0
2007-04-16 21:31:00,2.81008,2.8117,2.80913,2.80936,13000000.0
2007-04-16 21:32:00,2.81217,2.81288,2.80911,2.81288,6500000.0
2007-04-16 21:34:00,2.8091,2.8121,2.80797,2.81204,6390000.0
2007-04-16 21:35:00,2.80835,2.81193,2.80835,2.81056,11630000.0
2007-04-16 21:36:00,2.81044,2.81214,2.80916,2.80916,6250000.0
2007-04-16 21:37:00,2.81037,2.81159,2.80842,2.81159,5130000.0
2007-04-16 21:38:00,2.81008,2.81233,2.80876,2.80876,9130000.0
2007-04-16 21:40:00,2.80934,2.81271,2.80876,2.81269,6000000.0
2007-04-16 21:41:00,2.81239,2.81259,2.80837,2.81033,7250000.0
2007-04-16 21:42:00,2.81044,2.8126,2.80996,2.81102,10750000.0
2007-04-16 21:43:00,2.81042,2.81107,2.8102,2.81029,5750000.0
2007-04-16 21:44:00,2.81121,2.81267,2.81113,2.81113,6000000.0
2007-04-16 21:46:00,2.81037,2.81397,2.81037,2.8119,7500000.0
2007-04-16 21:47:00,2.81111,2.81168,2.80792,2.81112,13750000.0
2007-04-16 21:48:00,2.81041,2.81284,2.80882,2.81079,11500000.0
2007-04-16 21:49:00,2.81288,2.81341,2.81001,2.81316,14250000.0
2007-04-16 21:50:00,2.81089,2.81201,2.80868,2.81038,10750000.0
2007-04-16 21:52:00,2.81049,2.81236,2.80976,2.81024,6000000.0
2007-04-16 21:55:00,2.81074,2.81283,2.80815,2.81283,13000000.0
2007-04-16 21:56:00,2.80916,2.81257,2.80916,2.81002,12500000.0
2007-04-16 21:57:00,2.81146,2.81321,2.81009,2.81084,10500000.0
2007-04-16 21:58:00,2.80813,2.81339,2.80813,2.81163,6250000.0
2007-04-16 21:59:00,2.8108,2.81273,2.81004,2.81244,8750000.0
2007-04-16 22:00:00,2.81263,2.81294,2.81116,2.81254,8500000.0
2007-04-16 22:01:00,2.8111,2.81306,2.80817,2.8106,11750000.0
2007-04-16 22:02:00,2.81081,2.81381,2.81023,2.81168,9000000.0
2007-04-16 22:03:00,2.81145,2.81145,2.8087,2.80961,7000000.0
2007-04-16 22:04:00,2.81084,2.8127,2.81084,2.8127,3000000.0
2007-04-16 22:05:00,2.81142,2.81184,2.80908,2.80939,5750000.0
2007-04-16 22:07:00,2.80509,2.81232,2.80509,2.81055,10630000.0
2007-04-16 22:08:00,2.81025,2.81246,2.81025,2.81066,12630000.0
2007-04-16 22:09:00,2.81056,2.81306,2.80893,2.81096,12380000.0
2007-04-16 22:10:00,2.81345,2.81345,2.8078,2.81161,8750000.0
2007-04-16 22:11:00,2.81026,2.81279,2.81026,2.8127,11000000.0
2007-04-16 22:12:00,2.80742,2.81416,2.80742,2.811,9500000.0
2007-04-16 22:13:00,2.81201,2.81327,2.80736,2.80965,8880000.0
2007-04-16 22:15:00,2.80837,2.8135,2.80646,2.80689,17130000.0
2007-04-16 22:16:00,2.8124,2.81363,2.80882,2.81206,8500000.0
2007-04-16 22:17:00,2.81226,2.81342,2.80893,2.81178,7630000.0
2007-04-16 22:18:00,2.81003,2.8137,2.81003,2.81036,7500000.0
2007-04-16 22:19:00,2.81232,2.8141,2.81135,2.8132,5500000.0
2007-04-16 22:20:00,2.8121,2.81436,2.8091,2.81344,5750000.0
2007-04-16 22:21:00,2.81299,2.81518,2.81128,2.81518,5000000.0
2007-04-16 22:22:00,2.81436,2.81436,2.80955,2.81228,6750000.0
2007-04-16 22:23:00,2.8153,2.81581,2.81163,2.81493,11250000.0
2007-04-16 22:25:00,2.81393,2.81456,2.81269,2.81385,6750000.0
2007-04-16 22:26:00,2.81266,2.81457,2.81266,2.81311,7500000.0
2007-04-16 22:27:00,2.81116,2.81494,2.81039,2.81415,11750000.0
2007-04-16 22:28:00,2.81245,2.81477,2.81245,2.81307,9000000.0
2007-04-16 22:29:00,2.81245,2.81528,2.81132,2.81295,9250000.0
2007-04-16 22:30:00,2.81393,2.8147,2.81093,2.81265,7000000.0
2007-04-16 22:32:00,2.81062,2.81539,2.81014,2.81246,14000000.0
2007-04-16 22:34:00,2.81232,2.81424,2.80958,2.81249,7250000.0
2007-04-16 22:35:00,2.81202,2.81348,2.81115,2.81215,5750000.0
2007-04-16 22:36:00,2.81234,2.81409,2.81133,2.81409,5500000.0
2007-04-16 22:37:00,2.81246,2.81338,2.81234,2.81234,7000000.0
2007-04-16 22:39:00,2.81198,2.81352,2.80971,2.81028,6750000.0
2007-04-16 22:40:00,2.81298,2.81361,2.80926,2.80926,7130000.0
2007-04-16 22:41:00,2.81083,2.8131,2.80871,2.81196,11140000.0
2007-04-16 22:43:00,2.81235,2.81383,2.8116,2.81284,14000000.0
2007-04-16 22:44:00,2.81069,2.81347,2.81069,2.81257,4000000.0
2007-04-16 22:45:00,2.81261,2.81372,2.8116,2.81271,5250000.0
2007-04-16 22:46:00,2.81098,2.81281,2.80824,2.81252,4500000.0
2007-04-16 22:47:00,2.81178,2.81472,2.81045,2.81414,14500000.0
2007-04-16 22:48:00,2.81282,2.81373,2.8087,2.8135,9880000.0
2007-04-16 22:49:00,2.81214,2.81307,2.80878,2.81162,15500000.0
2007-04-16 22:50:00,2.80845,2.81401,2.80845,2.81401,9250000.0
2007-04-16 22:51:00,2.81198,2.81371,2.80986,2.81273,6250000.0
2007-04-16 22:52:00,2.81098,2.8133,2.80795,2.81287,24750000.0
2007-04-16 22:53:00,2.81464,2.81464,2.8103,2.81397,15500000.0
2007-04-16 22:54:00,2.81354,2.81629,2.8107,2.8107,12750000.0
2007-04-16 22:55:00,2.81391,2.81593,2.81054,2.81354,10000000.0
2007-04-16 22:56:00,2.81266,2.8152,2.80907,2.81384,11880000.0
2007-04-16 22:57:00,2.81051,2.81307,2.81018,2.81241,13000000.0
2007-04-16 22:58:00,2.81401,2.81401,2.81075,2.81075,6000000.0
2007-04-16 22:59:00,2.81217,2.814,2.81129,2.8128,9000000.0
2007-04-16 23:01:00,2.8126,2.81413,2.8085,2.81216,11250000.0
2007-04-16 23:02:00,2.81237,2.81384,2.80998,2.81384,5750000.0
2007-04-16 23:03:00,2.81245,2.81385,2.81179,2.81193,5750000.0
2007-04-16 23:04:00,2.8121,2.81277,2.80896,2.81208,6500000.0
2007-04-16 23:05:00,2.81195,2.81252,2.80858,2.812,7000000.0
2007-04-16 23:08:00,2.81266,2.81493,2.81135,2.81269,9000000.0
2007-04-16 23:09:00,2.812,2.8122,2.812,2.81207,5250000.0
2007-04-16 23:11:00,2.81005,2.81174,2.81005,2.81174,5000000.0
2007-04-16 23:12:00,2.80995,2.81186,2.80992,2.81105,5000000.0
2007-04-16 23:13:00,2.81236,2.81399,2.81118,2.81118,12000000.0
2007-04-16 23:14:00,2.81246,2.81428,2.8116,2.81341,6500000.0
2007-04-16 23:15:00,2.81343,2.81542,2.81343,2.81407,5250000.0
2007-04-16 23:16:00,2.81247,2.81549,2.81247,2.81418,9750000.0
2007-04-16 23:17:00,2.81559,2.81596,2.81455,2.81479,6000000.0
2007-04-16 23:18:00,2.81524,2.81595,2.81147,2.81574,7750000.0
2007-04-16 23:19:00,2.81462,2.81526,2.81277,2.81463,8500000.0
2007-04-16 23:20:00,2.81501,2.8166,2.81501,2.81541,5500000.0
2007-04-16 23:21:00,2.81385,2.81549,2.81357,2.81428,6750000.0
2007-04-16 23:22:00,2.8146,2.81641,2.81446,2.81625,5250000.0
2007-04-16 23:23:00,2.81468,2.81673,2.8116,2.8116,5750000.0
2007-04-16 23:24:00,2.81412,2.81419,2.81087,2.81087,5000000.0
2007-04-16 23:25:00,2.81442,2.81529,2.81232,2.81408,6250000.0
2007-04-16 23:26:00,2.81536,2.81643,2.81346,2.81471,10250000.0
2007-04-16 23:27:00,2.81396,2.81439,2.81053,2.81053,4750000.0
2007-04-16 23:28:00,2.81346,2.81578,2.81346,2.81414,6250000.0
2007-04-16 23:29:00,2.81381,2.8152,2.81108,2.81417,6500000.0
2007-04-16 23:30:00,2.8147,2.81553,2.81358,2.81441,5500000.0
2007-04-16 23:31:00,2.81224,2.81619,2.81218,2.81619,6630000.0
2007-04-16 23:32:00,2.81492,2.81587,2.81491,2.8153,6000000.0
2007-04-16 23:33:00,2.81376,2.81572,2.81083,2.81151,6500000.0
2007-04-16 23:34:00,2.81408,2.81502,2.81082,2.81419,14880000.0
2007-04-16 23:36:00,2.81512,2.81586,2.81291,2.81521,11500000.0
2007-04-16 23:37:00,2.816,2.81643,2.81434,2.8153,8250000.0
2007-04-16 23:38:00,2.81243,2.8162,2.81243,2.81561,8380000.0
2007-04-16 23:39:00,2.80968,2.81668,2.80968,2.81608,11250000.0
2007-04-16 23:40:00,2.81093,2.81569,2.81093,2.81376,7750000.0
2007-04-16 23:41:00,2.81503,2.81602,2.81503,2.81602,1500000.0
2007-04-16 23:43:00,2.81487,2.81547,2.81156,2.81399,6250000.0
2007-04-16 23:45:00,2.81447,2.81565,2.8114,2.81344,9130000.0
2007-04-16 23:46:00,2.81476,2.81612,2.81361,2.8157,8750000.0
2007-04-16 23:47:00,2.81591,2.8164,2.81295,2.81295,5500000.0
2007-04-16 23:48:00,2.81482,2.81697,2.81194,2.81194,13380000.0
2007-04-16 23:49:00,2.81452,2.81666,2.81112,2.81557,7000000.0
2007-04-16 23:50:00,2.81433,2.81544,2.81254,2.81367,8750000.0
2007-04-16 23:51:00,2.8129,2.81646,2.8129,2.81482,5250000.0
2007-04-16 23:53:00,2.8132,2.81575,2.81264,2.81371,6000000.0
2007-04-16 23:54:00,2.81257,2.81544,2.81196,2.81515,6500000.0
2007-04-16 23:55:00,2.8147,2.81653,2.81258,2.81588,11000000.0
2007-04-16 23:56:00,2.81472,2.81482,2.81039,2.81353,6000000.0
2007-04-16 23:57:00,2.81374,2.81428,2.81089,2.81339,6750000.0
2007-04-16 23:58:00,2.81411,2.81533,2.81007,2.81053,5750000.0
2007-04-16 23:59:00,2.81399,2.81573,2.81192,2.81452,7000000.0
2007-04-17 00:00:00,2.81419,2.81581,2.81111,2.81379,17500000.0
2007-04-17 00:02:00,2.8126,2.81696,2.8119,2.81461,8500000.0
2007-04-17 00:03:00,2.81176,2.81488,2.81038,2.81038,6250000.0
2007-04-17 00:04:00,2.81284,2.81497,2.81284,2.81313,8750000.0
2007-04-17 00:05:00,2.81423,2.81583,2.81327,2.81392,15250000.0
2007-04-17 00:06:00,2.81406,2.81455,2.8128,2.8128,7250000.0
2007-04-17 00:07:00,2.81145,2.81436,2.81064,2.81064,6380000.0
2007-04-17 00:08:00,2.81188,2.81445,2.81051,2.81445,3500000.0
2007-04-17 00:09:00,2.81311,2.81392,2.8104,2.81313,7500000.0
2007-04-17 00:10:00,2.81301,2.81447,2.81062,2.81063,11250000.0
2007-04-17 00:11:00,2.81313,2.81392,2.81178,2.81178,8380000.0
2007-04-17 00:12:00,2.81359,2.81536,2.81107,2.81459,9250000.0
2007-04-17 00:13:00,2.81112,2.81527,2.81112,2.81314,6250000.0
2007-04-17 00:14:00,2.81271,2.81594,2.81266,2.81473,8750000.0
2007-04-17 00:15:00,2.81415,2.81546,2.81221,2.81408,7500000.0
2007-04-17 00:16:00,2.81417,2.81428,2.81252,2.81296,4380000.0
2007-04-17 00:17:00,2.8145,2.81586,2.81237,2.81393,5750000.0
2007-04-17 00:19:00,2.81431,2.81684,2.81164,2.81446,7750000.0
2007-04-17 00:20:00,2.81284,2.81569,2.81182,2.81563,8250000.0
2007-04-17 00:21:00,2.81468,2.81535,2.81143,2.81389,8000000.0
2007-04-17 00:22:00,2.81462,2.81462,2.8107,2.81148,6500000.0
2007-04-17 00:23:00,2.81506,2.81506,2.81264,2.81264,4500000.0
2007-04-17 00:26:00,2.81514,2.81514,2.81318,2.81348,11500000.0
2007-04-17 00:27:00,2.815,2.81604,2.81427,2.81427,8250000.0
2007-04-17 00:28:00,2.81416,2.81437,2.81311,2.81437,8500000.0
2007-04-17 00:30:00,2.81643,2.81643,2.81358,2.81544,8760000.0
2007-04-17 00:31:00,2.81232,2.81403,2.80964,2.81391,7010000.0
2007-04-17 00:33:00,2.81438,2.81527,2.8108,2.81464,8760000.0
2007-04-17 00:34:00,2.81289,2.81632,2.81196,2.81459,15280000.0
2007-04-17 00:35:00,2.81197,2.81661,2.81197,2.81661,5130000.0
2007-04-17 00:36:00,2.81306,2.81472,2.81259,2.81456,6630000.0
2007-04-17 00:38:00,2.81429,2.8147,2.81111,2.8147,4880000.0
2007-04-17 00:40:00,2.81425,2.81611,2.81308,2.81496,7750000.0
2007-04-17 00:41:00,2.81569,2.81569,2.81276,2.81332,6880000.0
2007-04-17 00:44:00,2.81427,2.81489,2.81253,2.81435,9000000.0
2007-04-17 00:45:00,2.81296,2.81644,2.81296,2.81355,7130000.0
2007-04-17 00:49:00,2.81511,2.81671,2.81184,2.81511,10000000.0
2007-04-17 00:50:00,2.81431,2.81604,2.8136,2.81508,6750000.0
2007-04-17 00:51:00,2.81436,2.81541,2.81386,2.81473,8380000.0
2007-04-17 00:52:00,2.81531,2.81674,2.81384,2.81647,8130000.0
2007-04-17 00:53:00,2.81466,2.81547,2.81303,2.81476,12880000.0
2007-04-17 00:54:00,2.81445,2.81524,2.8139,2.81472,6630000.0
2007-04-17 01:00:00,2.81547,2.81741,2.81351,2.81351,6250000.0
2007-04-17 01:01:00,2.81401,2.81401,2.81073,2.8121,3250000.0
2007-04-17 01:04:00,2.81441,2.81523,2.81095,2.81432,15380000.0
2007-04-17 01:08:00,2.81481,2.81698,2.81168,2.81505,13500000.0
2007-04-17 01:09:00,2.81503,2.81587,2.81253,2.81587,6750000.0
2007-04-17 01:10:00,2.81478,2.81554,2.81027,2.81432,9500000.0
2007-04-17 01:11:00,2.81362,2.81552,2.81162,2.81289,9250000.0
2007-04-17 01:12:00,2.81495,2.81518,2.8129,2.81457,5630000.0
2007-04-17 01:13:00,2.81595,2.81595,2.81303,2.81479,6250000.0
2007-04-17 01:14:00,2.81519,2.81626,2.81388,2.81491,9250000.0
2007-04-17 01:15:00,2.81563,2.81563,2.81215,2.81459,9250000.0
2007-04-17 01:16:00,2.81332,2.81623,2.81332,2.81623,9000000.0
2007-04-17 01:17:00,2.81444,2.81444,2.81113,2.81113,1500000.0
2007-04-17 01:18:00,2.81383,2.81623,2.81203,2.81623,5500000.0
2007-04-17 01:19:00,2.81093,2.81469,2.81093,2.81442,5380000.0
2007-04-17 01:21:00,2.81405,2.8147,2.81236,2.81436,6000000.0
2007-04-17 01:22:00,2.81547,2.81719,2.81007,2.8107,13250000.0
2007-04-17 01:23:00,2.81427,2.81509,2.81026,2.81446,14250000.0
2007-04-17 01:25:00,2.81225,2.81487,2.81225,2.81295,5250000.0
2007-04-17 01:26:00,2.81475,2.81508,2.81279,2.81279,5750000.0
2007-04-17 01:28:00,2.81415,2.81429,2.81241,2.81398,7000000.0
2007-04-17 01:29:00,2.81473,2.81663,2.81161,2.81579,11000000.0
2007-04-17 01:30:00,2.8154,2.81563,2.81108,2.81551,10500000.0
2007-04-17 01:31:00,2.8127,2.81563,2.81093,2.81563,12000000.0
2007-04-17 01:32:00,2.8122,2.81751,2.8122,2.81387,8750000.0
2007-04-17 01:34:00,2.81484,2.81508,2.81484,2.81508,1500000.0
2007-04-17 01:36:00,2.81417,2.81621,2.81365,2.81621,7750000.0
2007-04-17 01:38:00,2.81045,2.8155,2.81045,2.81526,6380000.0
2007-04-17 01:39:00,2.81414,2.81602,2.81126,2.81245,14510000.0
2007-04-17 01:40:00,2.81491,2.81683,2.81427,2.81427,4750000.0
2007-04-17 01:41:00,2.81362,2.8158,2.81362,2.81566,5250000.0
2007-04-17 01:42:00,2.81436,2.81557,2.81436,2.81557,4250000.0
2007-04-17 01:43:00,2.81435,2.8159,2.81216,2.81262,8380000.0
2007-04-17 01:44:00,2.8126,2.81663,2.81133,2.81417,11380000.0
2007-04-17 01:45:00,2.81527,2.81642,2.81305,2.8149,20250000.0
2007-04-17 01:46:00,2.8142,2.81499,2.81049,2.81416,9000000.0
2007-04-17 01:47:00,2.81424,2.81618,2.81117,2.81618,10130000.0
2007-04-17 01:48:00,2.81216,2.81629,2.8117,2.81629,7500000.0
2007-04-17 01:49:00,2.81063,2.81521,2.81057,2.81438,12500000.0
2007-04-17 01:50:00,2.81403,2.8168,2.81403,2.8168,5250000.0
2007-04-17 01:52:00,2.81157,2.81577,2.81157,2.81368,5500000.0
2007-04-17 01:53:00,2.81439,2.81603,2.81255,2.81601,5750000.0
2007-04-17 01:54:00,2.81344,2.81643,2.81164,2.81503,10380000.0
2007-04-17 01:55:00,2.81529,2.81529,2.81006,2.81006,4750000.0
2007-04-17 01:56:00,2.81507,2.81642,2.81332,2.81471,5750000.0
2007-04-17 01:57:00,2.81473,2.81568,2.8135,2.8135,9000000.0
2007-04-17 02:00:00,2.81528,2.8166,2.81412,2.8166,10500000.0
2007-04-17 02:01:00,2.81248,2.81619,2.81248,2.81588,10000000.0
2007-04-17 02:03:00,2.81327,2.81705,2.81187,2.81705,14750000.0
2007-04-17 02:04:00,2.81138,2.81664,2.81138,2.81652,10000000.0
2007-04-17 02:05:00,2.81496,2.81651,2.81168,2.8146,14250000.0
2007-04-17 02:06:00,2.81427,2.81636,2.81286,2.81592,10000000.0
2007-04-17 02:07:00,2.81303,2.81629,2.81303,2.81445,10250000.0
2007-04-17 02:09:00,2.81491,2.81636,2.81324,2.81579,7250000.0
2007-04-17 02:10:00,2.81467,2.81537,2.81154,2.81526,6750000.0
2007-04-17 02:11:00,2.81385,2.81626,2.81113,2.81573,8750000.0
2007-04-17 02:12:00,2.81185,2.81521,2.81104,2.81202,9500000.0
2007-04-17 02:13:00,2.81208,2.81597,2.81131,2.81244,9250000.0
2007-04-17 02:14:00,2.8119,2.81479,2.81112,2.81232,9750000.0
2007-04-17 02:15:00,2.81108,2.81537,2.80996,2.81537,12250000.0
2007-04-17 02:16:00,2.8144,2.81493,2.81333,2.81405,8000000.0
2007-04-17 02:17:00,2.81358,2.81532,2.81292,2.81446,10500000.0
2007-04-17 02:18:00,2.81303,2.81462,2.81281,2.81447,6500000.0
2007-04-17 02:19:00,2.81278,2.81427,2.81028,2.81268,11000000.0
2007-04-17 02:20:00,2.81363,2.81442,2.81171,2.81442,6000000.0
2007-04-17 02:21:00,2.81242,2.81395,2.81189,2.81331,6000000.0
2007-04-17 02:22:00,2.81274,2.81415,2.81116,2.81307,7750000.0
2007-04-17 02:23:00,2.81503,2.81503,2.81125,2.81294,8000000.0
2007-04-17 02:24:00,2.81212,2.81508,2.81212,2.81508,14750000.0
2007-04-17 02:25:00,2.81275,2.81512,2.81275,2.81281,6000000.0
2007-04-17 02:27:00,2.81331,2.81479,2.81221,2.814,5750000.0
2007-04-17 02:28:00,2.81445,2.81591,2.81097,2.81393,7750000.0
2007-04-17 02:30:00,2.81337,2.81467,2.80983,2.81244,9750000.0
2007-04-17 02:31:00,2.81272,2.81328,2.81048,2.81272,7000000.0
2007-04-17 02:32:00,2.81059,2.81472,2.81059,2.81472,5500000.0
2007-04-17 02:33:00,2.81162,2.81486,2.81162,2.81322,12750000.0
2007-04-17 02:34:00,2.81358,2.8147,2.81023,2.81147,8250000.0
2007-04-17 02:35:00,2.81312,2.81352,2.81123,2.81298,11500000.0
2007-04-17 02:36:00,2.81339,2.81485,2.8122,2.81299,11500000.0
2007-04-17 02:37:00,2.81398,2.81583,2.8104,2.8142,16500000.0
2007-04-17 02:38:00,2.81527,2.81527,2.81216,2.81433,15750000.0
2007-04-17 02:39:00,2.81433,2.81693,2.81392,2.81508,6250000.0
2007-04-17 02:40:00,2.8139,2.81592,2.81122,2.81592,7250000.0
2007-04-17 02:41:00,2.81302,2.81594,2.81292,2.81548,10250000.0
2007-04-17 02:42:00,2.81361,2.81539,2.81311,2.81539,9500000.0
2007-04-17 02:43:00,2.81233,2.81496,2.8117,2.81468,5750000.0
2007-04-17 02:44:00,2.81203,2.81518,2.81016,2.81388,10250000.0
2007-04-17 02:45:00,2.81173,2.81468,2.81173,2.81216,6250000.0
2007-04-17 02:46:00,2.81469,2.8152,2.81055,2.8152,6000000.0
2007-04-17 02:47:00,2.81433,2.81525,2.81342,2.81496,7000000.0
2007-04-17 02:48:00,2.81391,2.81545,2.81348,2.81545,10250000.0
2007-04-17 02:49:00,2.81323,2.81564,2.8123,2.81423,6000000.0
2007-04-17 02:50:00,2.81354,2.8158,2.81021,2.8158,6750000.0
2007-04-17 02:51:00,2.81424,2.81541,2.81118,2.81541,9250000.0
2007-04-17 02:52:00,2.81516,2.81516,2.81129,2.81438,6500000.0
2007-04-17 02:53:00,2.80982,2.81503,2.80982,2.81393,5250000.0
2007-04-17 02:54:00,2.81366,2.8149,2.81092,2.81287,11750000.0
2007-04-17 02:55:00,2.81367,2.81552,2.80913,2.81133,13750000.0
2007-04-17 02:56:00,2.81137,2.81416,2.80992,2.81416,11000000.0
2007-04-17 02:57:00,2.81324,2.81454,2.81235,2.81346,8500000.0
2007-04-17 02:58:00,2.81146,2.81378,2.80809,2.81226,7500000.0
2007-04-17 02:59:00,2.81432,2.81432,2.80922,2.80922,10750000.0
2007-04-17 03:00:00,2.81373,2.81455,2.81064,2.81455,10500000.0
2007-04-17 03:01:00,2.81159,2.81438,2.81094,2.81297,9000000.0
2007-04-17 03:03:00,2.81303,2.81371,2.80918,2.81371,8500000.0
2007-04-17 03:04:00,2.81266,2.81312,2.81188,2.81262,6750000.0
2007-04-17 03:06:00,2.8109,2.8165,2.8109,2.81146,6880000.0
2007-04-17 03:07:00,2.81196,2.81465,2.80995,2.80995,8000000.0
2007-04-17 03:08:00,2.80873,2.81398,2.80873,2.81319,7500000.0
2007-04-17 03:09:00,2.81354,2.81472,2.81091,2.81091,6750000.0
2007-04-17 03:10:00,2.81338,2.8147,2.8119,2.81206,6250000.0
2007-04-17 03:11:00,2.81292,2.81438,2.81133,2.81377,7000000.0
2007-04-17 03:12:00,2.8118,2.81443,2.80954,2.81433,8000000.0
2007-04-17 03:13:00,2.81151,2.81503,2.81144,2.81432,7500000.0
2007-04-17 03:14:00,2.81248,2.81529,2.81227,2.81363,10880000.0
2007-04-17 03:15:00,2.81262,2.81541,2.81077,2.81541,5250000.0
2007-04-17 03:16:00,2.81159,2.81407,2.80908,2.80908,15890000.0
2007-04-17 03:17:00,2.81308,2.81499,2.81132,2.81499,8130000.0
2007-04-17 03:18:00,2.81347,2.81509,2.81226,2.81509,4000000.0
2007-04-17 03:19:00,2.8149,2.81502,2.80983,2.81186,8000000.0
2007-04-17 03:20:00,2.81021,2.81505,2.81021,2.81393,5750000.0
2007-04-17 03:21:00,2.81352,2.8151,2.81259,2.81259,9000000.0
2007-04-17 03:22:00,2.81282,2.81483,2.81024,2.81024,4000000.0
2007-04-17 03:23:00,2.8153,2.8153,2.81119,2.81525,23000000.0
2007-04-17 03:24:00,2.81519,2.81519,2.81311,2.81323,6630000.0
2007-04-17 03:25:00,2.81102,2.8137,2.81102,2.8137,1500000.0
2007-04-17 03:26:00,2.81416,2.81473,2.81219,2.81351,6750000.0
2007-04-17 03:27:00,2.81009,2.81463,2.81009,2.81196,6500000.0
2007-04-17 03:28:00,2.8118,2.81391,2.81094,2.81258,8750000.0
2007-04-17 03:33:00,2.8125,2.81467,2.81244,2.81244,9000000.0
2007-04-17 03:34:00,2.80835,2.81441,2.80835,2.81401,9250000.0
2007-04-17 03:35:00,2.81398,2.81398,2.81184,2.81293,12500000.0
2007-04-17 03:36:00,2.81348,2.81419,2.81263,2.81278,8750000.0
2007-04-17 03:37:00,2.80999,2.81413,2.80999,2.81187,15250000.0
2007-04-17 03:38:00,2.81342,2.81492,2.81212,2.81353,7500000.0
2007-04-17 03:39:00,2.81109,2.81393,2.80986,2.81274,6000000.0
2007-04-17 03:40:00,2.80938,2.81224,2.80938,2.81207,7750000.0
2007-04-17 03:41:00,2.81277,2.81372,2.81048,2.81319,5500000.0
2007-04-17 03:42:00,2.81146,2.81453,2.81069,2.81372,5750000.0
2007-04-17 03:43:00,2.81241,2.81405,2.80925,2.81405,11000000.0
2007-04-17 03:44:00,2.80858,2.81405,2.80858,2.81405,13130000.0
2007-04-17 03:45:00,2.81231,2.81277,2.80885,2.81128,11130000.0
2007-04-17 03:47:00,2.81281,2.81477,2.80997,2.81477,5500000.0
2007-04-17 03:48:00,2.80925,2.81355,2.80925,2.80941,11380000.0
2007-04-17 03:49:00,2.81246,2.81445,2.80927,2.8138,8500000.0
2007-04-17 03:50:00,2.81298,2.81427,2.80884,2.81427,9000000.0
2007-04-17 03:51:00,2.81337,2.81422,2.80951,2.81266,13250000.0
2007-04-17 03:52:00,2.81226,2.81463,2.81095,2.81259,6000000.0
2007-04-17 03:55:00,2.81204,2.81397,2.81204,2.81397,5000000.0
2007-04-17 03:56:00,2.81123,2.81367,2.81123,2.81195,6250000.0
2007-04-17 04:01:00,2.81338,2.81338,2.81184,2.81253,11750000.0
2007-04-17 04:02:00,2.81028,2.81477,2.81028,2.812,12000000.0
2007-04-17 04:03:00,2.81261,2.81336,2.81074,2.81092,11000000.0
2007-04-17 04:05:00,2.81198,2.8142,2.8094,2.8142,5500000.0
2007-04-17 04:06:00,2.81117,2.81185,2.81117,2.81185,1500000.0
2007-04-17 04:07:00,2.80883,2.81364,2.80681,2.81215,13000000.0
2007-04-17 04:08:00,2.81139,2.8138,2.80999,2.81133,8500000.0
2007-04-17 04:09:00,2.81242,2.81304,2.81022,2.8113,3750000.0
2007-04-17 04:14:00,2.81242,2.8135,2.81066,2.8135,5130000.0
2007-04-17 04:15:00,2.81211,2.81212,2.80963,2.81191,8880000.0
2007-04-17 04:16:00,2.81176,2.81369,2.81027,2.81258,11000000.0
2007-04-17 04:17:00,2.81203,2.81318,2.81203,2.8123,5500000.0
2007-04-17 04:18:00,2.80963,2.81316,2.80897,2.81258,11760000.0
2007-04-17 04:19:00,2.8136,2.81428,2.81217,2.81327,6880000.0
2007-04-17 04:20:00,2.81359,2.81359,2.81029,2.81183,6000000.0
2007-04-17 04:21:00,2.81042,2.81384,2.80939,2.81384,10500000.0
2007-04-17 04:22:00,2.81112,2.81276,2.80923,2.81276,6130000.0
2007-04-17 04:23:00,2.81331,2.81392,2.81012,2.81367,7630000.0
2007-04-17 04:24:00,2.81149,2.81327,2.81021,2.81021,8760000.0
2007-04-17 04:25:00,2.81339,2.8138,2.80823,2.81199,10260000.0
2007-04-17 04:26:00,2.8125,2.81328,2.8091,2.81186,8270000.0
2007-04-17 04:27:00,2.81334,2.81381,2.81009,2.81142,8510000.0
2007-04-17 04:28:00,2.81215,2.81476,2.81201,2.81476,6250000.0
2007-04-17 04:29:00,2.81264,2.81478,2.8112,2.81408,8750000.0
2007-04-17 04:30:00,2.81228,2.81428,2.81228,2.81419,6750000.0
2007-04-17 04:31:00,2.80911,2.81431,2.80911,2.81287,6250000.0
2007-04-17 04:34:00,2.81182,2.8148,2.80837,2.81291,20500000.0
2007-04-17 04:36:00,2.81312,2.8139,2.81084,2.81375,5130000.0
2007-04-17 04:37:00,2.8128,2.81402,2.8128,2.81402,3250000.0
2007-04-17 04:38:00,2.81297,2.81409,2.81262,2.81344,10500000.0
2007-04-17 04:39:00,2.81143,2.81439,2.80996,2.81304,12000000.0
2007-04-17 04:44:00,2.81283,2.81438,2.812,2.81294,6880000.0
2007-04-17 04:45:00,2.81461,2.81463,2.81129,2.81463,6750000.0
2007-04-17 04:46:00,2.81469,2.81469,2.81006,2.81006,5250000.0
2007-04-17 04:47:00,2.81357,2.81453,2.81222,2.81379,8500000.0
2007-04-17 04:48:00,2.81502,2.81502,2.81309,2.81356,6000000.0
2007-04-17 04:49:00,2.81134,2.81456,2.81134,2.81394,9380000.0
2007-04-17 04:50:00,2.81312,2.8149,2.81204,2.81417,5750000.0
2007-04-17 04:51:00,2.81365,2.81489,2.81168,2.81489,6380000.0
2007-04-17 04:52:00,2.81357,2.81377,2.81109,2.81377,6010000.0
2007-04-17 04:53:00,2.81239,2.81377,2.81132,2.81132,11500000.0
2007-04-17 04:54:00,2.81264,2.81403,2.81251,2.81251,7000000.0
2007-04-17 04:55:00,2.81276,2.81448,2.81276,2.81448,8510000.0
2007-04-17 04:56:00,2.81228,2.81325,2.81203,2.81229,5130000.0
2007-04-17 04:57:00,2.81421,2.81433,2.81222,2.81385,6000000.0
2007-04-17 04:59:00,2.81277,2.81464,2.81027,2.81225,13260000.0
2007-04-17 05:00:00,2.81256,2.81366,2.81121,2.81121,6750000.0
2007-04-17 05:04:00,2.81112,2.81448,2.81112,2.81239,9000000.0
2007-04-17 05:07:00,2.81313,2.81401,2.81277,2.81319,7750000.0
2007-04-17 05:08:00,2.81426,2.81446,2.81004,2.81004,15760000.0
2007-04-17 05:09:00,2.81352,2.81414,2.81092,2.81092,6380000.0
2007-04-17 05:10:00,2.81273,2.81467,2.81265,2.81265,8500000.0
2007-04-17 05:11:00,2.81456,2.81493,2.81156,2.81229,16500000.0
2007-04-17 05:13:00,2.81269,2.8149,2.81187,2.81259,10000000.0
2007-04-17 05:16:00,2.81063,2.81414,2.81015,2.81187,11640000.0
2007-04-17 05:17:00,2.81269,2.81339,2.81055,2.81252,7880000.0
2007-04-17 05:18:00,2.81272,2.81432,2.80837,2.80837,9130000.0
2007-04-17 05:20:00,2.81318,2.81454,2.80994,2.81347,3750000.0
2007-04-17 05:21:00,2.81118,2.81428,2.81118,2.81357,4000000.0
2007-04-17 05:22:00,2.81213,2.8146,2.81106,2.81361,14250000.0
2007-04-17 05:25:00,2.81472,2.81472,2.81308,2.81308,5500000.0
2007-04-17 05:27:00,2.81422,2.81502,2.81422,2.81442,7500000.0
2007-04-17 05:29:00,2.81311,2.81562,2.81078,2.81385,11140000.0
2007-04-17 05:30:00,2.81228,2.81548,2.81145,2.81482,6000000.0
2007-04-17 05:31:00,2.81375,2.81479,2.81092,2.8121,7000000.0
2007-04-17 05:33:00,2.81483,2.81504,2.81118,2.81213,16380000.0
2007-04-17 05:34:00,2.81366,2.81521,2.81036,2.81036,10010000.0
2007-04-17 05:36:00,2.81306,2.81618,2.81306,2.81445,8750000.0
2007-04-17 05:37:00,2.81403,2.81531,2.81403,2.81531,6000000.0
2007-04-17 05:38:00,2.81369,2.81511,2.80977,2.81395,10130000.0
2007-04-17 05:40:00,2.81348,2.81454,2.81198,2.81347,11000000.0
2007-04-17 05:41:00,2.81179,2.8154,2.81179,2.81405,6250000.0
2007-04-17 05:42:00,2.81456,2.81479,2.81326,2.81326,7000000.0
2007-04-17 05:43:00,2.811,2.81467,2.80993,2.81467,16750000.0
2007-04-17 05:51:00,2.8142,2.81444,2.81103,2.81357,11000000.0
2007-04-17 05:54:00,2.8144,2.81478,2.81235,2.8139,5750000.0
2007-04-17 05:56:00,2.81437,2.81511,2.81223,2.81511,7000000.0
2007-04-17 05:57:00,2.81411,2.81513,2.81152,2.81328,7000000.0
2007-04-17 05:58:00,2.81273,2.81506,2.81066,2.81506,12500000.0
2007-04-17 05:59:00,2.81281,2.81463,2.80939,2.81463,10750000.0
2007-04-17 06:00:00,2.81328,2.8158,2.8106,2.8135,10000000.0
2007-04-17 06:01:00,2.81233,2.81485,2.81036,2.81485,5500000.0
2007-04-17 06:02:00,2.81267,2.81483,2.81057,2.81452,5500000.0
2007-04-17 06:03:00,2.81323,2.81492,2.81296,2.81492,7500000.0
2007-04-17 06:04:00,2.81315,2.81477,2.8123,2.81362,7750000.0
2007-04-17 06:05:00,2.81087,2.81561,2.81087,2.81203,9250000.0
2007-04-17 06:07:00,2.81289,2.81496,2.81113,2.81347,11500000.0
2007-04-17 06:08:00,2.81156,2.81498,2.81156,2.814,8000000.0
2007-04-17 06:09:00,2.81331,2.81331,2.81282,2.81282,8000000.0
2007-04-17 06:11:00,2.81457,2.81457,2.81162,2.81324,6000000.0
2007-04-17 06:12:00,2.81334,2.81476,2.81253,2.8135,9500000.0
2007-04-17 06:13:00,2.81121,2.81457,2.81121,2.81334,8250000.0
2007-04-17 06:14:00,2.81376,2.81467,2.81138,2.81438,6500000.0
2007-04-17 06:15:00,2.81391,2.81448,2.81213,2.81278,7500000.0
2007-04-17 06:16:00,2.81307,2.8143,2.81152,2.81152,5500000.0
2007-04-17 06:17:00,2.81452,2.81508,2.81267,2.81508,7500000.0
2007-04-17 06:18:00,2.81098,2.81406,2.81098,2.81401,5750000.0
2007-04-17 06:19:00,2.81046,2.81442,2.81046,2.81296,10250000.0
2007-04-17 06:20:00,2.80978,2.81343,2.80933,2.81048,7250000.0
2007-04-17 06:21:00,2.81381,2.81381,2.8088,2.81244,12750000.0
2007-04-17 06:22:00,2.81266,2.81391,2.81266,2.81286,6750000.0
2007-04-17 06:23:00,2.81249,2.81378,2.81249,2.81298,8750000.0
2007-04-17 06:25:00,2.8146,2.8146,2.80976,2.81323,7250000.0
2007-04-17 06:27:00,2.81387,2.81442,2.8109,2.81441,10500000.0
2007-04-17 06:30:00,2.81124,2.81417,2.81124,2.81129,17000000.0
2007-04-17 06:31:00,2.81067,2.81354,2.81067,2.8135,11000000.0
2007-04-17 06:33:00,2.81256,2.81539,2.81155,2.81155,6000000.0
2007-04-17 06:34:00,2.81337,2.81358,2.81337,2.81358,1750000.0
2007-04-17 06:35:00,2.8114,2.81422,2.80947,2.81348,3750000.0
2007-04-17 06:36:00,2.81252,2.81365,2.81168,2.81319,5500000.0
2007-04-17 06:37:00,2.81246,2.81443,2.80791,2.81443,20010000.0
2007-04-17 06:38:00,2.81291,2.81459,2.80985,2.8136,11750000.0
2007-04-17 06:39:00,2.80955,2.81526,2.80955,2.81526,7750000.0
2007-04-17 06:40:00,2.80948,2.8144,2.80948,2.8144,7380000.0
2007-04-17 06:41:00,2.8111,2.81509,2.81093,2.81093,7750000.0
2007-04-17 06:42:00,2.81336,2.81336,2.80968,2.81265,6000000.0
2007-04-17 06:43:00,2.8134,2.81403,2.8101,2.81284,8250000.0
2007-04-17 06:44:00,2.81208,2.81531,2.81006,2.81531,11250000.0
2007-04-17 06:45:00,2.80988,2.80988,2.80988,2.80988,1000000.0
2007-04-17 06:47:00,2.81473,2.81552,2.81172,2.81503,12500000.0
2007-04-17 06:48:00,2.81235,2.81488,2.81205,2.81205,6750000.0
2007-04-17 06:49:00,2.81491,2.81525,2.81182,2.81477,10500000.0
2007-04-17 06:50:00,2.80983,2.8147,2.80983,2.8147,7750000.0
2007-04-17 06:51:00,2.81022,2.81493,2.81022,2.81463,9250000.0
2007-04-17 06:52:00,2.81313,2.81474,2.81122,2.81347,9250000.0
2007-04-17 06:53:00,2.81317,2.81364,2.81053,2.81235,6000000.0
2007-04-17 06:54:00,2.81287,2.81454,2.81112,2.81386,9750000.0
2007-04-17 06:55:00,2.81078,2.81519,2.81078,2.81314,8250000.0
2007-04-17 06:56:00,2.81225,2.81403,2.81158,2.81257,8000000.0
2007-04-17 06:57:00,2.81172,2.81421,2.81172,2.81343,9250000.0
2007-04-17 06:58:00,2.81416,2.81416,2.81189,2.81391,10750000.0
2007-04-17 06:59:00,2.81232,2.81433,2.81127,2.81368,16500000.0
2007-04-17 07:00:00,2.8127,2.8145,2.8127,2.81371,9750000.0
2007-04-17 07:01:00,2.81364,2.81364,2.81148,2.81148,5250000.0
2007-04-17 07:04:00,2.81302,2.81302,2.8108,2.81175,6380000.0
2007-04-17 07:05:00,2.81203,2.81397,2.81176,2.8118,5500000.0
2007-04-17 07:06:00,2.813,2.81457,2.81003,2.8137,9010000.0
2007-04-17 07:07:00,2.81301,2.81477,2.81165,2.81178,9510000.0
2007-04-17 07:08:00,2.81295,2.81444,2.81158,2.81311,9500000.0
2007-04-17 07:09:00,2.81254,2.81432,2.81254,2.81365,8130000.0
2007-04-17 07:10:00,2.81206,2.81396,2.8117,2.81222,6250000.0
2007-04-17 07:11:00,2.81199,2.81382,2.80805,2.81382,7000000.0
2007-04-17 07:12:00,2.81191,2.81385,2.80983,2.8137,8250000.0
2007-04-17 07:13:00,2.81075,2.81334,2.81027,2.81027,10380000.0
2007-04-17 07:14:00,2.81274,2.81298,2.81143,2.81198,10000000.0
2007-04-17 07:15:00,2.81271,2.81401,2.81013,2.81013,6250000.0
2007-04-17 07:16:00,2.81362,2.81414,2.81274,2.81372,8750000.0
2007-04-17 07:17:00,2.81276,2.81311,2.80907,2.81252,6500000.0
2007-04-17 07:18:00,2.80953,2.81334,2.80953,2.81281,7750000.0
2007-04-17 07:19:00,2.81232,2.81376,2.81117,2.81376,7250000.0
2007-04-17 07:20:00,2.81133,2.81388,2.80856,2.81388,9250000.0
2007-04-17 07:21:00,2.81325,2.81388,2.81211,2.81211,6500000.0
2007-04-17 07:22:00,2.81292,2.8138,2.81113,2.81352,7750000.0
2007-04-17 07:24:00,2.81367,2.81387,2.81367,2.81387,1500000.0
2007-04-17 07:25:00,2.8153,2.8153,2.80922,2.81233,7000000.0
2007-04-17 07:26:00,2.81162,2.81535,2.81005,2.81535,7500000.0
2007-04-17 07:27:00,2.81052,2.81441,2.81052,2.81351,7000000.0
2007-04-17 07:28:00,2.81599,2.81599,2.81005,2.81044,10880000.0
2007-04-17 07:29:00,2.80993,2.8145,2.80993,2.8128,5750000.0
2007-04-17 07:30:00,2.81246,2.81246,2.80855,2.81179,7750000.0
2007-04-17 07:31:00,2.8083,2.81516,2.8083,2.81516,5250000.0
2007-04-17 07:32:00,2.81233,2.81493,2.81,2.81493,5500000.0
2007-04-17 07:33:00,2.81275,2.81432,2.8099,2.81173,8000000.0
2007-04-17 07:34:00,2.81241,2.81494,2.81186,2.81186,6510000.0
2007-04-17 07:35:00,2.81513,2.81513,2.80974,2.81362,7130000.0
2007-04-17 07:36:00,2.80962,2.81353,2.80779,2.81073,6250000.0
2007-04-17 07:37:00,2.81118,2.81451,2.81118,2.81342,7000000.0
2007-04-17 07:38:00,2.81215,2.81402,2.80986,2.81299,7880000.0
2007-04-17 07:40:00,2.80985,2.81375,2.80985,2.81331,5500000.0
2007-04-17 07:41:00,2.81402,2.81402,2.80939,2.81206,5880000.0
2007-04-17 07:42:00,2.81178,2.81463,2.81013,2.81236,12880000.0
2007-04-17 07:43:00,2.81153,2.81207,2.80958,2.81067,6750000.0
2007-04-17 07:45:00,2.81413,2.81413,2.80978,2.80978,6750000.0
2007-04-17 07:46:00,2.81181,2.8139,2.80912,2.8139,9250000.0
2007-04-17 07:47:00,2.8099,2.81413,2.8099,2.81265,10500000.0
2007-04-17 07:48:00,2.81006,2.81403,2.80947,2.81269,9750000.0
2007-04-17 07:49:00,2.81029,2.81391,2.81029,2.81056,14000000.0
2007-04-17 07:51:00,2.80862,2.81459,2.80862,2.81257,6000000.0
2007-04-17 07:52:00,2.81063,2.81399,2.81001,2.81293,8000000.0
2007-04-17 07:53:00,2.81087,2.81554,2.81044,2.81393,8500000.0
2007-04-17 07:54:00,2.81306,2.8146,2.81054,2.81124,6250000.0
2007-04-17 07:55:00,2.81336,2.81646,2.81336,2.8164,17250000.0
2007-04-17 07:56:00,2.81357,2.81621,2.81305,2.81305,13000000.0
2007-04-17 07:57:00,2.81269,2.81614,2.81176,2.81586,8630000.0
2007-04-17 07:58:00,2.81196,2.81352,2.80924,2.81302,8130000.0
2007-04-17 07:59:00,2.81171,2.81515,2.81115,2.81439,16250000.0
2007-04-17 08:00:00,2.81354,2.81508,2.81033,2.81234,5250000.0
2007-04-17 08:01:00,2.80972,2.81566,2.80972,2.81283,6630000.0
2007-04-17 08:02:00,2.81552,2.81575,2.81153,2.81575,10130000.0
2007-04-17 08:03:00,2.81352,2.81519,2.81111,2.81473,7000000.0
2007-04-17 08:04:00,2.81602,2.81602,2.80926,2.81152,7630000.0
2007-04-17 08:05:00,2.81721,2.81721,2.81398,2.81596,5630000.0
2007-04-17 08:06:00,2.81259,2.8165,2.81125,2.8165,7500000.0
2007-04-17 08:07:00,2.81236,2.81666,2.81236,2.81666,9380000.0
2007-04-17 08:08:00,2.81285,2.81461,2.81189,2.81299,4750000.0
2007-04-17 08:09:00,2.81352,2.81562,2.81261,2.81261,7000000.0
2007-04-17 08:10:00,2.81599,2.81603,2.81207,2.81603,6500000.0
2007-04-17 08:11:00,2.81303,2.81627,2.81029,2.81627,10130000.0
2007-04-17 08:12:00,2.81266,2.81603,2.81127,2.81127,9630000.0
2007-04-17 08:13:00,2.81562,2.81562,2.81359,2.81433,7500000.0
2007-04-17 08:14:00,2.81553,2.81553,2.81066,2.81311,14000000.0
2007-04-17 08:15:00,2.81236,2.81557,2.81101,2.81422,5380000.0
2007-04-17 08:16:00,2.81169,2.81683,2.81169,2.81412,9750000.0
2007-04-17 08:17:00,2.8168,2.8168,2.8146,2.81542,7250000.0
2007-04-17 08:18:00,2.8174,2.8174,2.81001,2.81367,12250000.0
2007-04-17 08:19:00,2.8143,2.81573,2.80957,2.80957,8500000.0
2007-04-17 08:20:00,2.81408,2.81569,2.81192,2.81324,7500000.0
2007-04-17 08:21:00,2.81629,2.81654,2.81284,2.8131,7380000.0
2007-04-17 08:22:00,2.81328,2.81734,2.81049,2.81049,8880000.0
2007-04-17 08:23:00,2.814,2.81615,2.81052,2.81615,9500000.0
2007-04-17 08:24:00,2.81577,2.81577,2.80842,2.81076,7250000.0
2007-04-17 08:25:00,2.81205,2.81525,2.80854,2.81508,9130000.0
2007-04-17 08:26:00,2.81167,2.81487,2.80984,2.81444,10500000.0
2007-04-17 08:27:00,2.80968,2.81558,2.80968,2.81355,4000000.0
2007-04-17 08:28:00,2.81416,2.81509,2.81251,2.81284,5380000.0
2007-04-17 08:29:00,2.81369,2.81665,2.81369,2.8141,6630000.0
2007-04-17 08:30:00,2.81799,2.81799,2.81305,2.81492,10000000.0
2007-04-17 08:31:00,2.8144,2.81562,2.81167,2.81562,6000000.0
2007-04-17 08:32:00,2.81611,2.81659,2.81096,2.81244,11750000.0
2007-04-17 08:33:00,2.8158,2.81611,2.81335,2.81513,6000000.0
2007-04-17 08:34:00,2.81345,2.8157,2.81179,2.81404,5630000.0
2007-04-17 08:35:00,2.81215,2.81574,2.80964,2.81444,5750000.0
2007-04-17 08:36:00,2.81331,2.81505,2.80951,2.81093,5500000.0
2007-04-17 08:37:00,2.81707,2.81707,2.81294,2.81648,8380000.0
2007-04-17 08:38:00,2.81609,2.81609,2.81031,2.81562,6380000.0
2007-04-17 08:39:00,2.81398,2.81578,2.81084,2.81578,14500000.0
2007-04-17 08:40:00,2.80871,2.81606,2.80871,2.81327,7630000.0
2007-04-17 08:41:00,2.81281,2.81675,2.81146,2.81503,19760000.0
2007-04-17 08:42:00,2.81577,2.81679,2.81083,2.81484,6500000.0
2007-04-17 08:43:00,2.81573,2.81583,2.81241,2.81312,6000000.0
2007-04-17 08:44:00,2.8131,2.81661,2.81234,2.81486,5750000.0
2007-04-17 08:45:00,2.81491,2.81736,2.81202,2.81736,6880000.0
2007-04-17 08:46:00,2.81589,2.81589,2.81264,2.81583,5250000.0
2007-04-17 08:47:00,2.81304,2.81532,2.81304,2.81455,5750000.0
2007-04-17 08:48:00,2.81558,2.81562,2.81362,2.81452,15630000.0
2007-04-17 08:49:00,2.8154,2.81574,2.81052,2.81541,10880000.0
2007-04-17 08:50:00,2.81573,2.81624,2.81205,2.81488,6130000.0
2007-04-17 08:51:00,2.81529,2.81702,2.81117,2.81702,9250000.0
2007-04-17 08:52:00,2.81388,2.81761,2.81378,2.8147,8760000.0
2007-04-17 08:53:00,2.81714,2.81714,2.81239,2.81239,6500000.0
2007-04-17 08:54:00,2.81621,2.81744,2.81248,2.81744,4750000.0
2007-04-17 08:55:00,2.8164,2.8173,2.81398,2.81398,5510000.0
2007-04-17 08:56:00,2.81704,2.81819,2.8156,2.81819,5750000.0
2007-04-17 08:57:00,2.81399,2.81924,2.81197,2.81814,11500000.0
2007-04-17 08:58:00,2.81732,2.81859,2.81408,2.81859,6010000.0
2007-04-17 08:59:00,2.81758,2.81838,2.81312,2.81729,13000000.0
2007-04-17 09:00:00,2.81589,2.81733,2.81349,2.81564,5500000.0
2007-04-17 09:01:00,2.81751,2.81798,2.81244,2.81452,10750000.0
2007-04-17 09:02:00,2.81399,2.81605,2.81032,2.81465,8380000.0
2007-04-17 09:03:00,2.81748,2.81748,2.8139,2.81402,12500000.0
2007-04-17 09:04:00,2.81598,2.81646,2.81272,2.81454,10880000.0
2007-04-17 09:05:00,2.81635,2.81747,2.81415,2.81747,5750000.0
2007-04-17 09:06:00,2.81654,2.81712,2.81084,2.81712,8000000.0
2007-04-17 09:07:00,2.81579,2.81751,2.81342,2.81688,10250000.0
2007-04-17 09:08:00,2.81664,2.81679,2.8146,2.8162,7750000.0
2007-04-17 09:09:00,2.81354,2.8168,2.81337,2.81557,8380000.0
2007-04-17 09:10:00,2.81752,2.81775,2.81142,2.81142,5250000.0
2007-04-17 09:11:00,2.8157,2.81688,2.81049,2.81548,6010000.0
2007-04-17 09:12:00,2.81598,2.81782,2.81348,2.81353,6750000.0
2007-04-17 09:13:00,2.81523,2.81659,2.80997,2.81423,6750000.0
2007-04-17 09:14:00,2.8165,2.81743,2.8125,2.81523,7000000.0
2007-04-17 09:15:00,2.81368,2.81424,2.81078,2.81329,10250000.0
2007-04-17 09:16:00,2.81736,2.81736,2.8156,2.81681,11380000.0
2007-04-17 09:17:00,2.81655,2.81731,2.81299,2.81662,12130000.0
2007-04-17 09:18:00,2.81633,2.81977,2.81429,2.81429,7760000.0
2007-04-17 09:19:00,2.81583,2.81795,2.81211,2.81629,5630000.0
2007-04-17 09:20:00,2.81816,2.81915,2.81659,2.81823,5500000.0
2007-04-17 09:21:00,2.81813,2.81884,2.81562,2.81677,7250000.0
2007-04-17 09:22:00,2.81625,2.8182,2.81346,2.81805,11630000.0
2007-04-17 09:23:00,2.81491,2.81843,2.81491,2.81824,6500000.0
2007-04-17 09:24:00,2.81749,2.81786,2.81271,2.8164,8500000.0
2007-04-17 09:25:00,2.81434,2.81903,2.81285,2.81903,14750000.0
2007-04-17 09:26:00,2.81574,2.81803,2.81284,2.818,6500000.0
2007-04-17 09:27:00,2.81586,2.81985,2.81518,2.81554,12500000.0
2007-04-17 09:28:00,2.81904,2.81932,2.81332,2.81932,7880000.0
2007-04-17 09:29:00,2.81867,2.82003,2.81402,2.81923,17000000.0
2007-04-17 09:30:00,2.82079,2.82079,2.81456,2.81878,6000000.0
2007-04-17 09:31:00,2.82081,2.821,2.81501,2.82022,8500000.0
2007-04-17 09:32:00,2.81949,2.81969,2.81459,2.81852,10000000.0
2007-04-17 09:33:00,2.82087,2.82118,2.81528,2.81829,6500000.0
2007-04-17 09:34:00,2.82093,2.82093,2.81842,2.81842,6630000.0
2007-04-17 09:35:00,2.81659,2.81903,2.81533,2.81903,9500000.0
2007-04-17 09:36:00,2.81578,2.82057,2.81485,2.82044,8630000.0
2007-04-17 09:37:00,2.81495,2.81927,2.81495,2.81635,10500000.0
2007-04-17 09:38:00,2.81953,2.82051,2.81765,2.82005,7500000.0
2007-04-17 09:39:00,2.81576,2.82011,2.81576,2.81583,10250000.0
2007-04-17 09:40:00,2.8168,2.82034,2.8168,2.81873,5250000.0
2007-04-17 09:41:00,2.82008,2.82094,2.81427,2.82094,13750000.0
2007-04-17 09:42:00,2.82066,2.82066,2.81649,2.81903,18260000.0
2007-04-17 09:43:00,2.81733,2.82075,2.8163,2.81994,9750000.0
2007-04-17 09:44:00,2.8204,2.8204,2.81526,2.81739,8500000.0
2007-04-17 09:45:00,2.81686,2.81904,2.81555,2.81868,14500000.0
2007-04-17 09:46:00,2.81641,2.82011,2.81271,2.82011,14250000.0
2007-04-17 09:47:00,2.82003,2.82085,2.81554,2.8177,5750000.0
2007-04-17 09:48:00,2.82001,2.82001,2.81584,2.81589,10130000.0
2007-04-17 09:49:00,2.81647,2.81937,2.81515,2.81515,9000000.0
2007-04-17 09:50:00,2.81458,2.81961,2.81457,2.81961,7250000.0
2007-04-17 09:51:00,2.81418,2.81622,2.81253,2.81591,6000000.0
2007-04-17 09:52:00,2.81966,2.81966,2.8136,2.81568,8000000.0
2007-04-17 09:53:00,2.81904,2.81917,2.81476,2.81609,12250000.0
2007-04-17 09:54:00,2.81916,2.81948,2.8163,2.8163,5750000.0
2007-04-17 09:55:00,2.81987,2.82053,2.81418,2.81694,7000000.0
2007-04-17 09:56:00,2.81956,2.81959,2.8166,2.8171,7250000.0
2007-04-17 09:57:00,2.81586,2.81653,2.81377,2.81377,7630000.0
2007-04-17 09:58:00,2.81837,2.81929,2.81447,2.81765,5500000.0
2007-04-17 09:59:00,2.81858,2.81934,2.81695,2.81934,9250000.0
2007-04-17 10:00:00,2.81737,2.81868,2.81468,2.8158,7500000.0
2007-04-17 10:01:00,2.81617,2.81775,2.81538,2.81538,8880000.0
2007-04-17 10:02:00,2.81878,2.81943,2.81356,2.81356,5250000.0
2007-04-17 10:03:00,2.81595,2.81873,2.81323,2.81482,16250000.0
2007-04-17 10:04:00,2.81601,2.81912,2.81565,2.81895,5750000.0
2007-04-17 10:05:00,2.81781,2.81911,2.81412,2.81412,8750000.0
2007-04-17 10:06:00,2.81811,2.81871,2.81164,2.81765,9500000.0
2007-04-17 10:07:00,2.81804,2.81804,2.81559,2.81676,5500000.0
2007-04-17 10:08:00,2.81631,2.81833,2.8142,2.81639,10630000.0
2007-04-17 10:09:00,2.81122,2.8158,2.81122,2.81352,8510000.0
2007-04-17 10:10:00,2.81409,2.81801,2.81083,2.81205,12880000.0
2007-04-17 10:11:00,2.81173,2.81731,2.81173,2.81476,8500000.0
2007-04-17 10:12:00,2.8139,2.81888,2.8139,2.81546,6500000.0
2007-04-17 10:13:00,2.8138,2.81693,2.81352,2.8154,13510000.0
2007-04-17 10:14:00,2.81602,2.81745,2.81409,2.81652,8000000.0
2007-04-17 10:15:00,2.81643,2.81872,2.81537,2.81872,6500000.0
2007-04-17 10:16:00,2.81747,2.81747,2.81302,2.81708,8250000.0
2007-04-17 10:17:00,2.81721,2.81831,2.81376,2.817,13000000.0
2007-04-17 10:18:00,2.81677,2.81758,2.81406,2.81614,10000000.0
2007-04-17 10:19:00,2.81757,2.81757,2.81417,2.81738,7760000.0
2007-04-17 10:20:00,2.81742,2.81861,2.81247,2.81861,6500000.0
2007-04-17 10:21:00,2.81807,2.81807,2.81321,2.81582,11880000.0
2007-04-17 10:22:00,2.81772,2.81809,2.81498,2.81498,10250000.0
2007-04-17 10:23:00,2.81885,2.81885,2.813,2.8176,12750000.0
2007-04-17 10:24:00,2.81811,2.81893,2.81338,2.81338,8380000.0
2007-04-17 10:25:00,2.81709,2.81799,2.81295,2.8165,5500000.0
2007-04-17 10:26:00,2.81786,2.81851,2.81452,2.81844,14250000.0
2007-04-17 10:27:00,2.81798,2.81821,2.81157,2.81157,9750000.0
2007-04-17 10:28:00,2.81355,2.81841,2.81355,2.81841,9260000.0
2007-04-17 10:29:00,2.81884,2.81884,2.8158,2.8178,8880000.0
2007-04-17 10:30:00,2.81955,2.81955,2.81412,2.81884,10000000.0
2007-04-17 10:31:00,2.81951,2.82007,2.81347,2.82007,10250000.0
2007-04-17 10:32:00,2.81953,2.81976,2.8132,2.81966,13130000.0
2007-04-17 10:33:00,2.81827,2.82001,2.81256,2.81758,11750000.0
2007-04-17 10:34:00,2.81834,2.81834,2.81323,2.81785,12000000.0
2007-04-17 10:35:00,2.81866,2.81993,2.81395,2.81395,9250000.0
2007-04-17 10:36:00,2.81697,2.82017,2.81364,2.82017,10260000.0
2007-04-17 10:37:00,2.82085,2.82085,2.81448,2.81764,8500000.0
2007-04-17 10:38:00,2.81716,2.82069,2.81644,2.81801,5750000.0
2007-04-17 10:39:00,2.81948,2.81948,2.81407,2.8164,7500000.0
2007-04-17 10:40:00,2.81587,2.82072,2.81587,2.82072,8750000.0
2007-04-17 10:41:00,2.81646,2.81958,2.81492,2.81879,8630000.0
2007-04-17 10:42:00,2.82068,2.82068,2.81677,2.82,6750000.0
2007-04-17 10:43:00,2.81696,2.8192,2.81558,2.8192,9000000.0
2007-04-17 10:44:00,2.81811,2.82039,2.81654,2.81745,15000000.0
2007-04-17 10:45:00,2.82029,2.82029,2.81612,2.8193,12500000.0
2007-04-17 10:46:00,2.81748,2.82082,2.81705,2.81908,12250000.0
2007-04-17 10:47:00,2.81581,2.82107,2.81581,2.81938,12750000.0
2007-04-17 10:48:00,2.81763,2.81918,2.81483,2.81813,5500000.0
2007-04-17 10:49:00,2.81929,2.81941,2.81382,2.81382,6380000.0
2007-04-17 10:50:00,2.81939,2.81999,2.81847,2.81959,6010000.0
2007-04-17 10:51:00,2.81891,2.82066,2.81742,2.81742,7750000.0
2007-04-17 10:52:00,2.82093,2.82102,2.81796,2.82019,12880000.0
2007-04-17 10:53:00,2.81997,2.82009,2.81625,2.8184,6000000.0
2007-04-17 10:54:00,2.82114,2.82285,2.81661,2.81661,7000000.0
2007-04-17 10:55:00,2.81992,2.8214,2.81868,2.8214,10880000.0
2007-04-17 10:56:00,2.81914,2.8207,2.81588,2.81923,8130000.0
2007-04-17 10:57:00,2.81726,2.82104,2.81726,2.81846,8500000.0
2007-04-17 10:58:00,2.81963,2.82002,2.81399,2.81853,8750000.0
2007-04-17 10:59:00,2.81951,2.81951,2.81339,2.81887,7250000.0
2007-04-17 11:00:00,2.81733,2.81933,2.81547,2.81775,12760000.0
2007-04-17 11:01:00,2.81853,2.81853,2.81297,2.81541,12000000.0
2007-04-17 11:02:00,2.81882,2.81882,2.81621,2.81762,6750000.0
2007-04-17 11:03:00,2.82014,2.82014,2.81718,2.81884,8500000.0
2007-04-17 11:04:00,2.81587,2.82025,2.81587,2.82025,6250000.0
2007-04-17 11:05:00,2.81705,2.81906,2.814,2.81776,8890000.0
2007-04-17 11:06:00,2.81822,2.82077,2.81627,2.81956,5630000.0
2007-04-17 11:07:00,2.82142,2.82142,2.81333,2.81333,5500000.0
2007-04-17 11:08:00,2.82138,2.82138,2.81505,2.81713,8130000.0
2007-04-17 11:09:00,2.82099,2.82134,2.8168,2.82134,8500000.0
2007-04-17 11:10:00,2.82104,2.82104,2.81604,2.8201,6750000.0
2007-04-17 11:11:00,2.82025,2.82124,2.81671,2.82026,9130000.0
2007-04-17 11:12:00,2.81969,2.82106,2.8159,2.81869,5500000.0
2007-04-17 11:13:00,2.81837,2.82125,2.81693,2.81841,10380000.0
2007-04-17 11:14:00,2.81979,2.82168,2.81795,2.82168,7500000.0
2007-04-17 11:15:00,2.81819,2.82046,2.81782,2.81975,9000000.0
2007-04-17 11:16:00,2.82091,2.82091,2.81627,2.81845,7760000.0
2007-04-17 11:17:00,2.82104,2.82124,2.8152,2.81784,9390000.0
2007-04-17 11:18:00,2.81943,2.82072,2.81565,2.81976,10000000.0
2007-04-17 11:19:00,2.81822,2.82075,2.8172,2.82012,10250000.0
2007-04-17 11:20:00,2.81998,2.82074,2.81421,2.81975,9130000.0
2007-04-17 11:21:00,2.82042,2.82063,2.81653,2.81816,10000000.0
2007-04-17 11:22:00,2.8206,2.82157,2.81802,2.81802,8250000.0
2007-04-17 11:23:00,2.82038,2.82055,2.81583,2.82055,6500000.0
2007-04-17 11:24:00,2.82122,2.82122,2.81756,2.81762,6250000.0
2007-04-17 11:25:00,2.81866,2.81971,2.81644,2.81939,14500000.0
2007-04-17 11:26:00,2.82071,2.82071,2.81639,2.82056,13250000.0
2007-04-17 11:27:00,2.81832,2.82069,2.81832,2.8186,7500000.0
2007-04-17 11:28:00,2.8206,2.82155,2.81725,2.81725,9500000.0
2007-04-17 11:29:00,2.82164,2.82228,2.81707,2.82228,5260000.0
2007-04-17 11:30:00,2.82235,2.82235,2.81713,2.81936,5250000.0
2007-04-17 11:31:00,2.81941,2.82377,2.81805,2.82014,9250000.0
2007-04-17 11:32:00,2.82069,2.82149,2.81918,2.82149,8500000.0
2007-04-17 11:33:00,2.81893,2.822,2.81814,2.81933,11750000.0
2007-04-17 11:34:00,2.82234,2.82307,2.81922,2.82107,7250000.0
2007-04-17 11:35:00,2.82094,2.82168,2.81806,2.82064,10130000.0
2007-04-17 11:36:00,2.81951,2.82181,2.81668,2.82134,5880000.0
2007-04-17 11:37:00,2.8184,2.82215,2.8179,2.81947,5880000.0
2007-04-17 11:38:00,2.82221,2.82332,2.81717,2.8201,10750000.0
2007-04-17 11:39:00,2.82197,2.82324,2.82059,2.82322,9880000.0
2007-04-17 11:40:00,2.82303,2.82303,2.81772,2.8224,9000000.0
2007-04-17 11:41:00,2.82367,2.82367,2.81837,2.82357,10250000.0
2007-04-17 11:42:00,2.81966,2.82346,2.81882,2.82265,8750000.0
2007-04-17 11:43:00,2.82077,2.82266,2.81884,2.82254,12000000.0
2007-04-17 11:44:00,2.81896,2.82134,2.81868,2.81893,6630000.0
2007-04-17 11:45:00,2.81863,2.82088,2.81863,2.81901,8510000.0
2007-04-17 11:46:00,2.821,2.82241,2.81864,2.82241,5130000.0
2007-04-17 11:47:00,2.81703,2.82184,2.81703,2.81946,10380000.0
2007-04-17 11:48:00,2.82234,2.82234,2.81683,2.82221,9630000.0
2007-04-17 11:49:00,2.8228,2.8228,2.81704,2.81916,13750000.0
2007-04-17 11:50:00,2.82254,2.82254,2.81714,2.81804,8260000.0
2007-04-17 11:51:00,2.82224,2.82245,2.81784,2.81784,5500000.0
2007-04-17 11:52:00,2.82201,2.82201,2.81888,2.81888,8000000.0
2007-04-17 11:53:00,2.82179,2.82251,2.82145,2.82199,6000000.0
2007-04-17 11:54:00,2.82112,2.82251,2.81719,2.82182,8250000.0
2007-04-17 11:55:00,2.82052,2.82172,2.81894,2.81894,10500000.0
2007-04-17 11:56:00,2.82121,2.82177,2.82029,2.82177,7380000.0
2007-04-17 11:57:00,2.81751,2.82247,2.81751,2.8208,6250000.0
2007-04-17 11:58:00,2.81809,2.82217,2.81809,2.82197,12890000.0
2007-04-17 11:59:00,2.82166,2.82314,2.8196,2.82233,9250000.0
2007-04-17 12:00:00,2.82244,2.82244,2.81961,2.8219,8510000.0
2007-04-17 12:01:00,2.81755,2.82147,2.81755,2.81898,7380000.0
2007-04-17 12:02:00,2.82237,2.82237,2.81554,2.82066,6000000.0
2007-04-17 12:03:00,2.82081,2.82129,2.81739,2.81921,6500000.0
2007-04-17 12:04:00,2.81777,2.82248,2.81524,2.82248,6510000.0
2007-04-17 12:05:00,2.82063,2.82063,2.81324,2.81694,11500000.0
2007-04-17 12:06:00,2.82092,2.82128,2.81718,2.82111,12250000.0
2007-04-17 12:07:00,2.81794,2.8192,2.81453,2.81551,11130000.0
2007-04-17 12:08:00,2.81656,2.82068,2.81656,2.82004,8500000.0
2007-04-17 12:09:00,2.82153,2.82153,2.81665,2.82075,6500000.0
2007-04-17 12:10:00,2.82148,2.82148,2.81276,2.82028,8500000.0
2007-04-17 12:11:00,2.82059,2.8211,2.81782,2.82102,7250000.0
2007-04-17 12:12:00,2.82045,2.82164,2.81705,2.82065,10250000.0
2007-04-17 12:13:00,2.81977,2.82159,2.81652,2.81815,11130000.0
2007-04-17 12:14:00,2.81663,2.82048,2.81663,2.8203,5500000.0
2007-04-17 12:15:00,2.82154,2.82213,2.81815,2.82091,7000000.0
2007-04-17 12:16:00,2.81865,2.82033,2.81723,2.81909,5880000.0
2007-04-17 12:17:00,2.82049,2.82064,2.81793,2.82064,6750000.0
2007-04-17 12:18:00,2.81725,2.82077,2.81476,2.81476,5880000.0
2007-04-17 12:19:00,2.82074,2.82149,2.81465,2.82035,8380000.0
2007-04-17 12:20:00,2.81808,2.82037,2.817,2.82037,6750000.0
2007-04-17 12:21:00,2.81687,2.82141,2.81326,2.81773,14750000.0
2007-04-17 12:22:00,2.81742,2.82103,2.81742,2.82103,6250000.0
2007-04-17 12:23:00,2.81594,2.82131,2.81594,2.81797,13000000.0
2007-04-17 12:24:00,2.81949,2.82204,2.81755,2.82098,7130000.0
2007-04-17 12:25:00,2.82008,2.82035,2.81663,2.81766,7000000.0
2007-04-17 12:26:00,2.81735,2.82003,2.8136,2.8136,10000000.0
2007-04-17 12:27:00,2.82033,2.82033,2.8149,2.82029,9500000.0
2007-04-17 12:28:00,2.818,2.81949,2.81681,2.81934,11510000.0
2007-04-17 12:29:00,2.81862,2.81976,2.81716,2.81976,6380000.0
2007-04-17 12:30:00,2.81984,2.81996,2.81484,2.816,5500000.0
2007-04-17 12:31:00,2.81791,2.81978,2.81652,2.81978,5500000.0
2007-04-17 12:32:00,2.81968,2.81968,2.81728,2.8189,6630000.0
2007-04-17 12:33:00,2.81887,2.81895,2.8152,2.81789,10130000.0
2007-04-17 12:34:00,2.81654,2.81937,2.81567,2.81908,5500000.0
2007-04-17 12:35:00,2.81968,2.81968,2.81474,2.81902,8750000.0
2007-04-17 12:36:00,2.81959,2.81959,2.81624,2.81878,5500000.0
2007-04-17 12:37:00,2.81627,2.8187,2.81402,2.81866,16000000.0
2007-04-17 12:38:00,2.81872,2.81872,2.81169,2.81836,11750000.0
2007-04-17 12:39:00,2.81944,2.81944,2.81465,2.81786,6250000.0
2007-04-17 12:40:00,2.81857,2.81917,2.8159,2.8159,8380000.0
2007-04-17 12:41:00,2.81676,2.81803,2.81676,2.81703,4880000.0
2007-04-17 12:42:00,2.81855,2.81892,2.81352,2.81795,13750000.0
2007-04-17 12:43:00,2.81617,2.81869,2.81525,2.81801,5890000.0
2007-04-17 12:44:00,2.81888,2.81981,2.81666,2.81981,10500000.0
2007-04-17 12:45:00,2.81702,2.81855,2.81276,2.81808,7630000.0
2007-04-17 12:46:00,2.81554,2.81883,2.8148,2.81602,7000000.0
2007-04-17 12:47:00,2.81849,2.81912,2.81592,2.81903,10130000.0
2007-04-17 12:48:00,2.81422,2.81822,2.81254,2.81254,8130000.0
2007-04-17 12:49:00,2.81874,2.81874,2.81623,2.81623,6760000.0
2007-04-17 12:50:00,2.8187,2.81875,2.81173,2.81499,8250000.0
2007-04-17 12:51:00,2.81888,2.81888,2.81404,2.81806,6630000.0
2007-04-17 12:52:00,2.81854,2.81854,2.81354,2.81808,8880000.0
2007-04-17 12:53:00,2.81824,2.81824,2.81557,2.8182,8000000.0
2007-04-17 12:54:00,2.81534,2.81853,2.81534,2.81853,8130000.0
2007-04-17 12:55:00,2.81549,2.81765,2.81351,2.81351,5250000.0
2007-04-17 12:56:00,2.8163,2.8192,2.8135,2.81481,14000000.0
2007-04-17 12:57:00,2.81913,2.81913,2.8136,2.81891,8750000.0
2007-04-17 12:58:00,2.81559,2.81929,2.81403,2.8171,13130000.0
2007-04-17 12:59:00,2.81697,2.81884,2.81664,2.81884,14380000.0
2007-04-17 13:00:00,2.81632,2.81917,2.81542,2.81685,9880000.0
2007-04-17 13:01:00,2.81853,2.81997,2.81473,2.81473,9750000.0
2007-04-17 13:02:00,2.81653,2.8197,2.8151,2.81839,9500000.0
2007-04-17 13:03:00,2.81958,2.82013,2.81449,2.81989,11630000.0
2007-04-17 13:04:00,2.81695,2.81993,2.81695,2.81739,14630000.0
2007-04-17 13:05:00,2.81631,2.81953,2.81275,2.81953,11500000.0
2007-04-17 13:06:00,2.81709,2.81898,2.81538,2.81773,8880000.0
2007-04-17 13:07:00,2.81946,2.82049,2.81502,2.81956,11500000.0
2007-04-17 13:08:00,2.81833,2.82084,2.81702,2.81961,12880000.0
2007-04-17 13:09:00,2.81793,2.81825,2.81462,2.81804,5500000.0
2007-04-17 13:10:00,2.82005,2.82047,2.81702,2.81973,10000000.0
2007-04-17 13:11:00,2.81836,2.82082,2.81576,2.81576,11250000.0
2007-04-17 13:13:00,2.81739,2.81943,2.81546,2.8181,9500000.0
2007-04-17 13:14:00,2.82001,2.82068,2.81631,2.81631,9760000.0
2007-04-17 13:15:00,2.81946,2.82027,2.81516,2.81574,5880000.0
2007-04-17 13:16:00,2.81768,2.81979,2.81254,2.81979,8880000.0
2007-04-17 13:17:00,2.81486,2.81881,2.81486,2.81881,8000000.0
2007-04-17 13:18:00,2.81774,2.81956,2.81617,2.81956,8500000.0
2007-04-17 13:19:00,2.81725,2.81923,2.81622,2.81694,9380000.0
2007-04-17 13:20:00,2.81675,2.81926,2.81628,2.81916,7750000.0
2007-04-17 13:21:00,2.81836,2.8195,2.81636,2.81664,7630000.0
2007-04-17 13:22:00,2.81764,2.81867,2.81517,2.81645,6750000.0
2007-04-17 13:23:00,2.81896,2.81943,2.81643,2.81866,5380000.0
2007-04-17 13:24:00,2.81788,2.81917,2.81445,2.81445,7510000.0
2007-04-17 13:25:00,2.81865,2.81926,2.81638,2.81926,12000000.0
2007-04-17 13:26:00,2.81891,2.81956,2.81361,2.81842,9630000.0
2007-04-17 13:27:00,2.81477,2.81808,2.81477,2.81765,13750000.0
2007-04-17 13:28:00,2.81709,2.81739,2.81337,2.81582,8380000.0
2007-04-17 13:29:00,2.81162,2.81751,2.81162,2.81514,5250000.0
2007-04-17 13:30:00,2.81715,2.81767,2.81345,2.81345,7000000.0
2007-04-17 13:31:00,2.81463,2.81738,2.81325,2.81325,8250000.0
2007-04-17 13:32:00,2.8175,2.8175,2.81386,2.81634,6750000.0
2007-04-17 13:33:00,2.81758,2.81767,2.80971,2.8173,6130000.0
2007-04-17 13:34:00,2.81468,2.81863,2.81465,2.81605,9500000.0
2007-04-17 13:35:00,2.81693,2.81786,2.81529,2.81786,9250000.0
2007-04-17 13:36:00,2.8147,2.81709,2.81139,2.81709,10380000.0
2007-04-17 13:37:00,2.81782,2.81787,2.81514,2.81514,6500000.0
2007-04-17 13:38:00,2.81471,2.81721,2.81236,2.81713,9000000.0
2007-04-17 13:39:00,2.81628,2.81772,2.81374,2.81772,5880000.0
2007-04-17 13:40:00,2.81446,2.81599,2.81351,2.8148,5500000.0
2007-04-17 13:41:00,2.81643,2.81816,2.81269,2.81816,9140000.0
2007-04-17 13:42:00,2.81582,2.81756,2.81454,2.81756,7000000.0
2007-04-17 13:43:00,2.81521,2.81814,2.81521,2.81785,9380000.0
2007-04-17 13:44:00,2.81589,2.81819,2.81373,2.81373,9750000.0
2007-04-17 13:45:00,2.81445,2.8188,2.81445,2.81498,10640000.0
2007-04-17 13:46:00,2.81445,2.81824,2.81374,2.81814,10000000.0
2007-04-17 13:47:00,2.81395,2.81724,2.81395,2.81704,9880000.0
2007-04-17 13:48:00,2.81561,2.81796,2.81451,2.81635,8260000.0
2007-04-17 13:49:00,2.81785,2.81785,2.8145,2.81743,6250000.0
2007-04-17 13:50:00,2.8167,2.81679,2.81301,2.81301,8500000.0
2007-04-17 13:52:00,2.81757,2.81795,2.81218,2.81511,6500000.0
2007-04-17 13:53:00,2.81719,2.81826,2.81456,2.81708,8750000.0
2007-04-17 13:54:00,2.81838,2.81838,2.81324,2.81324,8000000.0
2007-04-17 13:55:00,2.81795,2.81795,2.81274,2.81274,13380000.0
2007-04-17 13:56:00,2.81711,2.81732,2.81089,2.81732,6250000.0
2007-04-17 13:57:00,2.81669,2.81792,2.81555,2.81792,8750000.0
2007-04-17 13:58:00,2.81385,2.81733,2.81385,2.81532,8500000.0
2007-04-17 13:59:00,2.81704,2.81722,2.8128,2.8141,7750000.0
2007-04-17 14:00:00,2.81576,2.81773,2.81185,2.81375,8000000.0
2007-04-17 14:01:00,2.81415,2.81678,2.81304,2.81431,10760000.0
2007-04-17 14:02:00,2.81761,2.81761,2.81435,2.81634,7000000.0
2007-04-17 14:03:00,2.81588,2.81588,2.81026,2.81026,8760000.0
2007-04-17 14:04:00,2.8165,2.81794,2.81332,2.8141,4880000.0
2007-04-17 14:05:00,2.81375,2.81459,2.80993,2.81209,7750000.0
2007-04-17 14:06:00,2.81528,2.81576,2.81341,2.81576,5500000.0
2007-04-17 14:07:00,2.81474,2.81502,2.81107,2.81441,7250000.0
2007-04-17 14:08:00,2.81146,2.81385,2.80924,2.81342,10250000.0
2007-04-17 14:09:00,2.81351,2.81424,2.80946,2.81031,8500000.0
2007-04-17 14:10:00,2.81221,2.81424,2.80776,2.80807,13000000.0
2007-04-17 14:11:00,2.81209,2.81313,2.8082,2.81313,5500000.0
2007-04-17 14:12:00,2.81407,2.81407,2.80746,2.81215,8000000.0
2007-04-17 14:13:00,2.80794,2.81319,2.80794,2.81199,10500000.0
2007-04-17 14:14:00,2.8135,2.8135,2.81063,2.81186,9750000.0
2007-04-17 14:15:00,2.81073,2.81368,2.80694,2.81024,10250000.0
2007-04-17 14:16:00,2.81198,2.81302,2.81127,2.81193,7000000.0
2007-04-17 14:17:00,2.80683,2.81304,2.80683,2.81304,6000000.0
2007-04-17 14:18:00,2.81146,2.81275,2.80741,2.81076,7750000.0
2007-04-17 14:19:00,2.81362,2.81426,2.81053,2.81268,7250000.0
2007-04-17 14:20:00,2.81004,2.81277,2.80785,2.81075,5750000.0
2007-04-17 14:21:00,2.80893,2.81304,2.80815,2.8123,10750000.0
2007-04-17 14:22:00,2.80578,2.81234,2.80578,2.80892,7750000.0
2007-04-17 14:23:00,2.81109,2.81184,2.80819,2.81102,9750000.0
2007-04-17 14:24:00,2.809,2.812,2.80743,2.812,13000000.0
2007-04-17 14:25:00,2.81145,2.81171,2.809,2.809,8130000.0
2007-04-17 14:26:00,2.8107,2.81082,2.80328,2.81021,11500000.0
2007-04-17 14:27:00,2.81223,2.81223,2.80806,2.80806,6750000.0
2007-04-17 14:28:00,2.80812,2.81187,2.80655,2.81053,7130000.0
2007-04-17 14:29:00,2.80854,2.81037,2.80633,2.8099,6630000.0
2007-04-17 14:30:00,2.8069,2.80919,2.80655,2.80655,8750000.0
2007-04-17 14:31:00,2.80742,2.80868,2.80269,2.80796,8250000.0
2007-04-17 14:32:00,2.8072,2.80811,2.8046,2.8059,5500000.0
2007-04-17 14:33:00,2.80632,2.80705,2.8019,2.80498,8750000.0
2007-04-17 14:34:00,2.80623,2.80667,2.80138,2.80341,8750000.0
2007-04-17 14:35:00,2.80458,2.80604,2.80164,2.80534,5510000.0
2007-04-17 14:36:00,2.80506,2.80636,2.80219,2.80636,9250000.0
2007-04-17 14:37:00,2.80214,2.80545,2.80214,2.80463,10760000.0
2007-04-17 14:38:00,2.80194,2.80479,2.79884,2.80219,9000000.0
2007-04-17 14:39:00,2.80439,2.80629,2.80065,2.80065,11000000.0
2007-04-17 14:40:00,2.80459,2.80559,2.80028,2.80559,7750000.0
2007-04-17 14:41:00,2.80325,2.8044,2.80229,2.80274,7000000.0
2007-04-17 14:42:00,2.80573,2.80907,2.80113,2.80256,13250000.0
2007-04-17 14:43:00,2.8011,2.8035,2.79956,2.80224,9630000.0
2007-04-17 14:44:00,2.79994,2.80343,2.79977,2.8013,6000000.0
2007-04-17 14:45:00,2.79812,2.80175,2.79654,2.79654,5500000.0
2007-04-17 14:46:00,2.79984,2.8009,2.7971,2.79866,10130000.0
2007-04-17 14:47:00,2.79877,2.80007,2.7965,2.79927,11750000.0
2007-04-17 14:48:00,2.79595,2.7987,2.79534,2.79826,7750000.0
2007-04-17 14:49:00,2.79475,2.7997,2.79475,2.7997,10250000.0
2007-04-17 14:50:00,2.79471,2.79868,2.79405,2.79868,7380000.0
2007-04-17 14:51:00,2.79477,2.79968,2.79466,2.79856,10630000.0
2007-04-17 14:52:00,2.79702,2.79741,2.79096,2.79553,7510000.0
2007-04-17 14:53:00,2.79267,2.79756,2.79052,2.79423,8750000.0
2007-04-17 14:54:00,2.79681,2.7981,2.79341,2.79543,9130000.0
2007-04-17 14:55:00,2.7959,2.79845,2.79548,2.79845,7130000.0
2007-04-17 14:56:00,2.79516,2.79866,2.79435,2.79435,12880000.0
2007-04-17 14:57:00,2.79588,2.79894,2.79395,2.79697,12880000.0
2007-04-17 14:58:00,2.79785,2.79972,2.79426,2.79706,7750000.0
2007-04-17 14:59:00,2.79926,2.79928,2.7971,2.79832,5750000.0
2007-04-17 15:00:00,2.79775,2.79953,2.79548,2.79912,6880000.0
2007-04-17 15:01:00,2.79848,2.79906,2.79172,2.79904,8750000.0
2007-04-17 15:02:00,2.79991,2.79997,2.79555,2.79997,6250000.0
2007-04-17 15:03:00,2.7995,2.7995,2.79694,2.79805,6750000.0
2007-04-17 15:04:00,2.7954,2.8001,2.7954,2.79664,9000000.0
2007-04-17 15:05:00,2.79913,2.80073,2.79565,2.79985,7750000.0
2007-04-17 15:06:00,2.79716,2.80151,2.79609,2.79988,7500000.0
2007-04-17 15:07:00,2.79843,2.8018,2.79626,2.8018,14130000.0
2007-04-17 15:08:00,2.80123,2.80123,2.79564,2.79686,10000000.0
2007-04-17 15:09:00,2.79995,2.80195,2.79826,2.80106,7750000.0
2007-04-17 15:10:00,2.79748,2.80097,2.79748,2.80097,10380000.0
2007-04-17 15:11:00,2.79823,2.79991,2.7963,2.7994,8500000.0
2007-04-17 15:12:00,2.79864,2.80052,2.79707,2.80052,8130000.0
2007-04-17 15:13:00,2.79905,2.80078,2.79735,2.80078,8630000.0
2007-04-17 15:14:00,2.80003,2.80012,2.79526,2.80012,13630000.0
2007-04-17 15:15:00,2.79878,2.79878,2.79242,2.7981,9630000.0
2007-04-17 15:16:00,2.79869,2.79981,2.79585,2.79877,12000000.0
2007-04-17 15:17:00,2.80048,2.80065,2.79783,2.79966,6130000.0
2007-04-17 15:18:00,2.80004,2.80113,2.79718,2.80068,8380000.0
2007-04-17 15:19:00,2.8011,2.80118,2.79768,2.79997,7880000.0
2007-04-17 15:20:00,2.79876,2.79988,2.79467,2.79955,8000000.0
2007-04-17 15:21:00,2.79632,2.79941,2.79631,2.79939,6880000.0
2007-04-17 15:22:00,2.7994,2.80001,2.79394,2.80001,10250000.0
2007-04-17 15:23:00,2.79886,2.79957,2.79821,2.79957,8130000.0
2007-04-17 15:24:00,2.79937,2.80108,2.79824,2.79989,11380000.0
2007-04-17 15:25:00,2.8023,2.80232,2.79606,2.80213,10880000.0
2007-04-17 15:26:00,2.8006,2.8009,2.79692,2.80081,6250000.0
2007-04-17 15:27:00,2.80086,2.80297,2.79526,2.79995,9880000.0
2007-04-17 15:28:00,2.80174,2.80174,2.7978,2.79977,6630000.0
2007-04-17 15:29:00,2.80028,2.80135,2.79817,2.80055,10750000.0
2007-04-17 15:30:00,2.80194,2.80194,2.79533,2.79923,11750000.0
2007-04-17 15:31:00,2.79818,2.80099,2.79818,2.80076,9750000.0
2007-04-17 15:32:00,2.79599,2.80097,2.79538,2.80008,7130000.0
2007-04-17 15:33:00,2.80062,2.80062,2.79624,2.8004,5250000.0
2007-04-17 15:34:00,2.79921,2.80093,2.79842,2.80093,6260000.0
2007-04-17 15:35:00,2.79772,2.80104,2.79721,2.80104,12630000.0
2007-04-17 15:36:00,2.80155,2.80155,2.79727,2.80072,7750000.0
2007-04-17 15:37:00,2.79801,2.80158,2.79801,2.80033,9250000.0
2007-04-17 15:38:00,2.79904,2.80097,2.79472,2.79901,9750000.0
2007-04-17 15:39:00,2.79958,2.79972,2.79706,2.79961,8500000.0
2007-04-17 15:40:00,2.79926,2.79926,2.79547,2.79904,6500000.0
2007-04-17 15:41:00,2.79666,2.8001,2.79666,2.8001,7880000.0
2007-04-17 15:42:00,2.79694,2.79977,2.79298,2.79977,8250000.0
2007-04-17 15:43:00,2.80024,2.80024,2.79648,2.7976,9250000.0
2007-04-17 15:44:00,2.8002,2.80056,2.79688,2.79816,6500000.0
2007-04-17 15:45:00,2.79983,2.79983,2.796,2.79964,9750000.0
2007-04-17 15:46:00,2.80102,2.80102,2.79447,2.79903,9760000.0
2007-04-17 15:47:00,2.79766,2.7993,2.79651,2.79687,8750000.0
2007-04-17 15:48:00,2.80084,2.80094,2.79383,2.79383,6880000.0
2007-04-17 15:49:00,2.80125,2.80125,2.79352,2.80083,10130000.0
2007-04-17 15:50:00,2.79779,2.79947,2.79723,2.79947,5500000.0
2007-04-17 15:51:00,2.79967,2.79967,2.7948,2.79966,8880000.0
2007-04-17 15:52:00,2.79886,2.7994,2.79694,2.79694,6510000.0
2007-04-17 15:53:00,2.79971,2.80068,2.79459,2.79969,13000000.0
2007-04-17 15:54:00,2.80088,2.80088,2.79583,2.79583,6630000.0
2007-04-17 15:55:00,2.80018,2.80018,2.79666,2.79847,5750000.0
2007-04-17 15:56:00,2.7995,2.79957,2.79448,2.79774,10250000.0
2007-04-17 15:57:00,2.79545,2.79888,2.79474,2.79474,8000000.0
2007-04-17 15:58:00,2.80012,2.80012,2.79528,2.79528,9880000.0
2007-04-17 15:59:00,2.79893,2.80054,2.79732,2.80019,9500000.0
2007-04-17 16:00:00,2.79947,2.80036,2.79709,2.79752,8000000.0
2007-04-17 16:01:00,2.79861,2.80096,2.79635,2.79747,6250000.0
2007-04-17 16:02:00,2.79925,2.80077,2.79385,2.79956,15250000.0
2007-04-17 16:03:00,2.79662,2.80024,2.79599,2.80024,7250000.0
2007-04-17 16:04:00,2.79795,2.80057,2.79667,2.80056,9880000.0
2007-04-17 16:05:00,2.79764,2.8013,2.79764,2.80064,6000000.0
2007-04-17 16:06:00,2.80041,2.80115,2.79496,2.79496,7880000.0
2007-04-17 16:07:00,2.80039,2.80139,2.79802,2.80139,11750000.0
2007-04-17 16:08:00,2.79867,2.80061,2.7963,2.79895,12500000.0
2007-04-17 16:09:00,2.80087,2.80087,2.79518,2.7997,8630000.0
2007-04-17 16:10:00,2.80084,2.80192,2.79599,2.80138,7880000.0
2007-04-17 16:11:00,2.80161,2.80218,2.79927,2.80094,7750000.0
2007-04-17 16:12:00,2.80037,2.80064,2.79908,2.79997,6500000.0
2007-04-17 16:13:00,2.80013,2.80125,2.79785,2.80036,10010000.0
2007-04-17 16:14:00,2.80049,2.80112,2.79702,2.79997,11500000.0
2007-04-17 16:15:00,2.79552,2.80029,2.79552,2.79787,8880000.0
2007-04-17 16:16:00,2.80241,2.80241,2.79664,2.80001,8500000.0
2007-04-17 16:17:00,2.7959,2.80168,2.7959,2.80168,7750000.0
2007-04-17 16:18:00,2.79779,2.80123,2.79779,2.80018,8750000.0
2007-04-17 16:19:00,2.8016,2.80163,2.79746,2.79866,8130000.0
2007-04-17 16:20:00,2.798,2.80199,2.798,2.80113,6260000.0
2007-04-17 16:21:00,2.80107,2.80107,2.79561,2.79937,7250000.0
2007-04-17 16:22:00,2.79828,2.80046,2.79671,2.80016,12500000.0
2007-04-17 16:23:00,2.79986,2.80075,2.79782,2.79993,12500000.0
2007-04-17 16:24:00,2.8001,2.80087,2.79798,2.80087,13000000.0
2007-04-17 16:25:00,2.79968,2.79986,2.79433,2.7983,5750000.0
2007-04-17 16:26:00,2.79796,2.79976,2.79616,2.79616,11250000.0
2007-04-17 16:27:00,2.79908,2.79964,2.79471,2.79691,7250000.0
2007-04-17 16:28:00,2.79638,2.79978,2.79636,2.79978,5750000.0
2007-04-17 16:29:00,2.79874,2.79944,2.79709,2.79944,6630000.0
2007-04-17 16:30:00,2.79844,2.79983,2.79652,2.79652,11630000.0
2007-04-17 16:31:00,2.79922,2.79922,2.79641,2.79708,7750000.0
2007-04-17 16:32:00,2.79851,2.79928,2.795,2.79928,9750000.0
2007-04-17 16:33:00,2.79963,2.79981,2.79507,2.79662,8520000.0
2007-04-17 16:34:00,2.79582,2.79979,2.7955,2.79896,15880000.0
2007-04-17 16:35:00,2.79956,2.79975,2.79431,2.79969,16250000.0
2007-04-17 16:36:00,2.80023,2.80081,2.79531,2.79767,10760000.0
2007-04-17 16:37:00,2.79992,2.801,2.79728,2.801,5750000.0
2007-04-17 16:38:00,2.79971,2.80122,2.79515,2.80122,14000000.0
2007-04-17 16:39:00,2.80018,2.80135,2.79444,2.79851,7750000.0
2007-04-17 16:40:00,2.79949,2.80072,2.79807,2.80072,7000000.0
2007-04-17 16:41:00,2.79719,2.79844,2.79467,2.79467,6380000.0
2007-04-17 16:42:00,2.80089,2.80089,2.79603,2.79603,7250000.0
2007-04-17 16:43:00,2.79794,2.80103,2.79625,2.79625,11880000.0
2007-04-17 16:44:00,2.79929,2.80125,2.7988,2.80095,8750000.0
2007-04-17 16:45:00,2.80153,2.80153,2.79855,2.79911,13000000.0
2007-04-17 16:46:00,2.80177,2.80194,2.79483,2.79483,5500000.0
2007-04-17 16:47:00,2.80176,2.80191,2.7989,2.79953,11380000.0
2007-04-17 16:48:00,2.80225,2.80308,2.79966,2.79966,10130000.0
2007-04-17 16:49:00,2.7992,2.80205,2.79694,2.79911,9380000.0
2007-04-17 16:50:00,2.80266,2.80276,2.797,2.797,6750000.0
2007-04-17 16:51:00,2.80112,2.80187,2.79833,2.79871,7500000.0
2007-04-17 16:52:00,2.80262,2.80262,2.79967,2.79967,9750000.0
2007-04-17 16:53:00,2.80313,2.80335,2.79793,2.79953,17630000.0
2007-04-17 16:54:00,2.80131,2.8039,2.79989,2.79989,7760000.0
2007-04-17 16:55:00,2.80291,2.80291,2.79855,2.79855,5500000.0
2007-04-17 16:56:00,2.80242,2.80247,2.79599,2.79925,5500000.0
2007-04-17 16:57:00,2.80167,2.80167,2.79843,2.8009,5500000.0
2007-04-17 16:58:00,2.79916,2.80226,2.79758,2.79898,12250000.0
2007-04-17 16:59:00,2.80315,2.80315,2.79803,2.79925,5500000.0
2007-04-17 17:00:00,2.80255,2.80274,2.79595,2.80274,16260000.0
2007-04-17 17:01:00,2.80166,2.80231,2.79736,2.79953,8880000.0
2007-04-17 17:02:00,2.80342,2.80342,2.80111,2.80246,6250000.0
2007-04-17 17:03:00,2.80119,2.80297,2.79782,2.79879,9130000.0
2007-04-17 17:04:00,2.7993,2.80276,2.7993,2.80071,7380000.0
2007-04-17 17:05:00,2.80351,2.80351,2.79951,2.79989,10500000.0
2007-04-17 17:06:00,2.80205,2.80329,2.80006,2.80329,7500000.0
2007-04-17 17:07:00,2.79881,2.80211,2.79876,2.80192,8500000.0
2007-04-17 17:08:00,2.80095,2.80276,2.798,2.80257,7130000.0
2007-04-17 17:09:00,2.80192,2.80273,2.79987,2.80273,5500000.0
2007-04-17 17:10:00,2.79876,2.80315,2.79865,2.80315,13250000.0
2007-04-17 17:11:00,2.80295,2.80295,2.80025,2.80093,5250000.0
2007-04-17 17:12:00,2.80218,2.80218,2.79556,2.7995,8380000.0
2007-04-17 17:13:00,2.80204,2.80242,2.79896,2.80242,9380000.0
2007-04-17 17:14:00,2.80136,2.80155,2.79636,2.80133,7380000.0
2007-04-17 17:15:00,2.80153,2.80241,2.79771,2.80241,8760000.0
2007-04-17 17:16:00,2.8022,2.80237,2.79917,2.80199,7000000.0
2007-04-17 17:17:00,2.80057,2.80316,2.79947,2.80172,6750000.0
2007-04-17 17:18:00,2.80182,2.80271,2.79977,2.80271,6750000.0
2007-04-17 17:19:00,2.80431,2.8054,2.80062,2.80178,11250000.0
2007-04-17 17:20:00,2.80386,2.80387,2.80015,2.80057,6010000.0
2007-04-17 17:21:00,2.80245,2.80383,2.80118,2.80383,5250000.0
2007-04-17 17:22:00,2.8026,2.80264,2.79809,2.80264,13750000.0
2007-04-17 17:23:00,2.80248,2.80248,2.79777,2.8013,10750000.0
2007-04-17 17:24:00,2.79968,2.80279,2.79784,2.79966,16130000.0
2007-04-17 17:25:00,2.80039,2.80194,2.79694,2.79997,12500000.0
2007-04-17 17:26:00,2.80183,2.80212,2.79795,2.79926,16750000.0
2007-04-17 17:27:00,2.80011,2.80167,2.7981,2.80022,13250000.0
2007-04-17 17:28:00,2.79881,2.80196,2.79761,2.80021,9000000.0
2007-04-17 17:29:00,2.80024,2.80184,2.79869,2.80184,6260000.0
2007-04-17 17:30:00,2.79984,2.8019,2.798,2.80081,5500000.0
2007-04-17 17:31:00,2.80097,2.80176,2.798,2.80176,12380000.0
2007-04-17 17:32:00,2.80157,2.80196,2.79595,2.79872,14750000.0
2007-04-17 17:33:00,2.80152,2.80158,2.7984,2.80112,9250000.0
2007-04-17 17:34:00,2.79775,2.80074,2.79687,2.80074,11750000.0
2007-04-17 17:35:00,2.80005,2.80005,2.79742,2.79924,6000000.0
2007-04-17 17:36:00,2.80125,2.80204,2.79688,2.80204,7250000.0
2007-04-17 17:37:00,2.79856,2.8005,2.79758,2.79814,7380000.0
2007-04-17 17:38:00,2.80027,2.80046,2.79742,2.79747,13260000.0
2007-04-17 17:39:00,2.80053,2.80064,2.79337,2.79426,5250000.0
2007-04-17 17:40:00,2.79686,2.80042,2.79647,2.79869,5500000.0
2007-04-17 17:41:00,2.79975,2.80019,2.79683,2.80014,6630000.0
2007-04-17 17:42:00,2.8003,2.8004,2.79479,2.79915,8250000.0
2007-04-17 17:43:00,2.79746,2.80004,2.79746,2.79919,9000000.0
2007-04-17 17:44:00,2.79754,2.80104,2.79711,2.79973,7380000.0
2007-04-17 17:45:00,2.80038,2.80038,2.7952,2.79959,14000000.0
2007-04-17 17:46:00,2.79415,2.80028,2.79415,2.80028,10250000.0
2007-04-17 17:47:00,2.8005,2.8005,2.79795,2.79915,8010000.0
2007-04-17 17:48:00,2.79881,2.80079,2.79549,2.79861,10750000.0
2007-04-17 17:49:00,2.79934,2.80057,2.79632,2.80057,5750000.0
2007-04-17 17:50:00,2.79851,2.80148,2.79582,2.79737,11000000.0
2007-04-17 17:51:00,2.79967,2.80212,2.79787,2.80112,6500000.0
2007-04-17 17:52:00,2.7984,2.80085,2.79746,2.79899,6750000.0
2007-04-17 17:53:00,2.79713,2.80183,2.79713,2.80183,5750000.0
2007-04-17 17:54:00,2.80037,2.80133,2.79544,2.79989,10500000.0
2007-04-17 17:55:00,2.79859,2.80298,2.79859,2.80228,10260000.0
2007-04-17 17:56:00,2.79894,2.80166,2.79655,2.80166,13750000.0
2007-04-17 17:57:00,2.80252,2.80265,2.79982,2.80265,7000000.0
2007-04-17 17:58:00,2.8008,2.80248,2.79836,2.80248,8250000.0
2007-04-17 17:59:00,2.79985,2.80241,2.79884,2.80144,9130000.0
2007-04-17 18:00:00,2.79952,2.80308,2.79935,2.80072,11880000.0
2007-04-17 18:01:00,2.79982,2.80225,2.79875,2.80225,5500000.0
2007-04-17 18:02:00,2.80192,2.80243,2.7993,2.80177,16880000.0
2007-04-17 18:03:00,2.79799,2.80178,2.79689,2.80165,11250000.0
2007-04-17 18:04:00,2.79579,2.80187,2.79579,2.79726,7880000.0
2007-04-17 18:05:00,2.80156,2.80178,2.79929,2.80117,7880000.0
2007-04-17 18:06:00,2.80203,2.80271,2.7988,2.80166,11000000.0
2007-04-17 18:07:00,2.80179,2.80219,2.79894,2.79894,7500000.0
2007-04-17 18:09:00,2.80223,2.80223,2.79813,2.80045,7500000.0
2007-04-17 18:11:00,2.80157,2.80175,2.79924,2.801,6500000.0
2007-04-17 18:12:00,2.80021,2.80213,2.79665,2.79799,7250000.0
2007-04-17 18:13:00,2.80056,2.80128,2.79948,2.80125,13250000.0
2007-04-17 18:14:00,2.80115,2.80115,2.79809,2.79809,7750000.0
2007-04-17 18:15:00,2.80005,2.80114,2.79864,2.80114,12000000.0
2007-04-17 18:16:00,2.80021,2.80026,2.79603,2.80026,9250000.0
2007-04-17 18:17:00,2.80022,2.80106,2.79685,2.79791,7380000.0
2007-04-17 18:18:00,2.79824,2.80079,2.79766,2.80015,7260000.0
2007-04-17 18:19:00,2.80246,2.80285,2.79905,2.80051,11010000.0
2007-04-17 18:20:00,2.80279,2.80279,2.79762,2.8012,7750000.0
2007-04-17 18:21:00,2.80002,2.80468,2.80002,2.80336,11750000.0
2007-04-17 18:22:00,2.80358,2.80373,2.79869,2.80135,7750000.0
2007-04-17 18:23:00,2.8031,2.8031,2.79825,2.79825,9750000.0
2007-04-17 18:24:00,2.80182,2.80244,2.7993,2.8009,9260000.0
2007-04-17 18:25:00,2.8019,2.80293,2.79828,2.80293,7010000.0
2007-04-17 18:26:00,2.80325,2.80382,2.79934,2.80232,10500000.0
2007-04-17 18:27:00,2.80323,2.80323,2.7997,2.8029,10250000.0
2007-04-17 18:28:00,2.79989,2.80228,2.79758,2.80147,8130000.0
2007-04-17 18:29:00,2.80139,2.80445,2.79994,2.80425,7500000.0
2007-04-17 18:30:00,2.80339,2.80339,2.79789,2.79862,8000000.0
2007-04-17 18:31:00,2.80334,2.80334,2.79751,2.80189,8130000.0
2007-04-17 18:32:00,2.80183,2.80183,2.79888,2.80025,6000000.0
2007-04-17 18:33:00,2.80222,2.80263,2.79723,2.80263,8630000.0
2007-04-17 18:34:00,2.8002,2.80311,2.8002,2.80311,5750000.0
2007-04-17 18:35:00,2.80349,2.80349,2.80091,2.80305,6750000.0
2007-04-17 18:36:00,2.80029,2.80304,2.7983,2.80069,7000000.0
2007-04-17 18:37:00,2.80194,2.80414,2.79997,2.80414,7500000.0
2007-04-17 18:38:00,2.80056,2.80307,2.7992,2.80307,11500000.0
2007-04-17 18:39:00,2.79672,2.80313,2.79672,2.80313,8130000.0
2007-04-17 18:40:00,2.80181,2.80322,2.80012,2.80012,5880000.0
2007-04-17 18:41:00,2.80253,2.80372,2.79992,2.80023,5750000.0
2007-04-17 18:42:00,2.80364,2.80393,2.79973,2.79973,7380000.0
2007-04-17 18:43:00,2.80018,2.80266,2.79368,2.80165,8510000.0
2007-04-17 18:44:00,2.80294,2.80294,2.79761,2.80193,9750000.0
2007-04-17 18:45:00,2.80264,2.80264,2.79725,2.79756,5750000.0
2007-04-17 18:46:00,2.80277,2.80277,2.79749,2.79832,8750000.0
2007-04-17 18:47:00,2.80265,2.80265,2.79961,2.80099,5500000.0
2007-04-17 18:48:00,2.80166,2.80245,2.79967,2.80166,9510000.0
2007-04-17 18:49:00,2.79908,2.80309,2.79753,2.80168,13380000.0
2007-04-17 18:50:00,2.80091,2.80091,2.79268,2.79507,8750000.0
2007-04-17 18:51:00,2.80024,2.80042,2.79328,2.79328,7630000.0
2007-04-17 18:52:00,2.79958,2.80076,2.79392,2.79801,8000000.0
2007-04-17 18:53:00,2.80054,2.80058,2.79744,2.79807,7750000.0
2007-04-17 18:54:00,2.79987,2.80164,2.79752,2.80064,11510000.0
2007-04-17 18:55:00,2.80083,2.80083,2.79654,2.79999,6880000.0
2007-04-17 18:56:00,2.8001,2.80043,2.79719,2.80043,6750000.0
2007-04-17 18:57:00,2.80071,2.80071,2.79286,2.8001,5750000.0
2007-04-17 18:58:00,2.80067,2.80067,2.79505,2.79799,8130000.0
2007-04-17 18:59:00,2.79593,2.79997,2.79535,2.79997,8760000.0
2007-04-17 19:00:00,2.79985,2.80027,2.79676,2.79676,7000000.0
2007-04-17 19:01:00,2.80152,2.80152,2.79751,2.79754,5750000.0
2007-04-17 19:02:00,2.79846,2.80074,2.79254,2.80074,6750000.0
2007-04-17 19:03:00,2.80008,2.801,2.79651,2.79651,6250000.0
2007-04-17 19:04:00,2.79617,2.80011,2.79617,2.80003,6760000.0
2007-04-17 19:05:00,2.80042,2.80042,2.79537,2.79685,7260000.0
2007-04-17 19:06:00,2.79791,2.79969,2.79555,2.7975,7380000.0
2007-04-17 19:07:00,2.79988,2.80069,2.79414,2.79809,11500000.0
2007-04-17 19:08:00,2.80063,2.80063,2.79689,2.79689,4130000.0
2007-04-17 19:09:00,2.79774,2.79935,2.7965,2.79684,5500000.0
2007-04-17 19:10:00,2.7978,2.79904,2.79727,2.79727,9500000.0
2007-04-17 19:11:00,2.79868,2.79886,2.79343,2.79725,10000000.0
2007-04-17 19:12:00,2.79723,2.79895,2.79442,2.79442,6880000.0
2007-04-17 19:13:00,2.79871,2.79978,2.79484,2.79484,6750000.0
2007-04-17 19:14:00,2.79989,2.79989,2.79587,2.79587,6010000.0
2007-04-17 19:15:00,2.79858,2.80043,2.79825,2.80043,5500000.0
2007-04-17 19:18:00,2.79647,2.80008,2.79446,2.79768,13890000.0
2007-04-17 19:20:00,2.79976,2.79976,2.79408,2.79519,14500000.0
2007-04-17 19:21:00,2.80017,2.80017,2.79484,2.79688,8250000.0
2007-04-17 19:22:00,2.8004,2.8004,2.79696,2.79964,6250000.0
2007-04-17 19:24:00,2.79722,2.80101,2.79636,2.79731,6750000.0
2007-04-17 19:25:00,2.79836,2.80063,2.79545,2.80035,15250000.0
2007-04-17 19:31:00,2.79621,2.79995,2.79621,2.79991,7630000.0
2007-04-17 19:32:00,2.79652,2.79735,2.79443,2.79644,11130000.0
2007-04-17 19:33:00,2.7972,2.79733,2.79478,2.79478,9880000.0
2007-04-17 19:34:00,2.79721,2.79923,2.79721,2.79739,8630000.0
2007-04-17 19:35:00,2.794,2.79931,2.794,2.79816,6630000.0
2007-04-17 19:36:00,2.79726,2.80005,2.7959,2.79754,9000000.0
2007-04-17 19:37:00,2.79949,2.80002,2.79411,2.79695,18880000.0
2007-04-17 19:38:00,2.79577,2.79977,2.79546,2.79977,19130000.0
2007-04-17 19:39:00,2.79913,2.80009,2.79679,2.79703,10250000.0
2007-04-17 19:40:00,2.79658,2.79948,2.79538,2.79823,8130000.0
2007-04-17 19:42:00,2.79839,2.79958,2.79427,2.79958,7500000.0
2007-04-17 19:43:00,2.79758,2.79822,2.7936,2.7936,4000000.0
2007-04-17 19:44:00,2.79825,2.79902,2.79509,2.79743,15130000.0
2007-04-17 19:45:00,2.79625,2.79891,2.79408,2.7964,11250000.0
2007-04-17 19:46:00,2.7965,2.79868,2.7965,2.79846,4380000.0
2007-04-17 19:47:00,2.79786,2.79888,2.79624,2.79888,7750000.0
2007-04-17 19:48:00,2.79945,2.79945,2.79323,2.79902,18250000.0
2007-04-17 19:49:00,2.79705,2.79885,2.79272,2.79272,6250000.0
2007-04-17 19:50:00,2.79674,2.80033,2.79588,2.79715,9630000.0
2007-04-17 19:51:00,2.79789,2.79949,2.79526,2.79672,11510000.0
2007-04-17 19:55:00,2.79736,2.799,2.79553,2.79662,10500000.0
2007-04-17 19:56:00,2.79631,2.79998,2.79631,2.79998,9250000.0
2007-04-17 19:57:00,2.79846,2.79938,2.79613,2.79717,12380000.0
2007-04-17 19:58:00,2.79655,2.79808,2.79445,2.79808,7250000.0
2007-04-17 19:59:00,2.7951,2.79867,2.79058,2.79058,9250000.0
2007-04-17 20:00:00,2.7964,2.79903,2.79456,2.79456,16010000.0
2007-04-17 20:01:00,2.79514,2.79822,2.79514,2.79624,7000000.0
2007-04-17 20:02:00,2.7985,2.79935,2.79266,2.79925,10500000.0
2007-04-17 20:03:00,2.79697,2.79882,2.79653,2.7971,11500000.0
2007-04-17 20:04:00,2.80001,2.80082,2.79837,2.80008,10250000.0
2007-04-17 20:05:00,2.79606,2.79901,2.79139,2.79139,16630000.0
2007-04-17 20:07:00,2.7996,2.7996,2.79605,2.79731,8630000.0
2007-04-17 20:08:00,2.79787,2.79972,2.79693,2.79693,5750000.0
2007-04-17 20:09:00,2.79953,2.79967,2.79353,2.79699,5250000.0
2007-04-17 20:10:00,2.79665,2.80039,2.79345,2.79356,14130000.0
2007-04-17 20:11:00,2.79719,2.79983,2.79585,2.79983,7880000.0
2007-04-17 20:12:00,2.79605,2.79867,2.79468,2.79635,6750000.0
2007-04-17 20:13:00,2.79873,2.79959,2.79238,2.79665,10000000.0
2007-04-17 20:14:00,2.79664,2.79851,2.79489,2.79658,6000000.0
2007-04-17 20:15:00,2.79862,2.79871,2.79277,2.79583,5880000.0
2007-04-17 20:16:00,2.79716,2.79859,2.7937,2.79404,7750000.0
2007-04-17 20:17:00,2.79399,2.8002,2.79399,2.8002,5630000.0
2007-04-17 20:18:00,2.79843,2.79926,2.79659,2.79673,7250000.0
2007-04-17 20:19:00,2.79646,2.79888,2.79646,2.79691,6000000.0
2007-04-17 20:20:00,2.79687,2.8001,2.79687,2.79722,10380000.0
2007-04-17 20:21:00,2.79668,2.79946,2.79407,2.79407,10750000.0
2007-04-17 20:22:00,2.79422,2.79984,2.79255,2.79984,5880000.0
2007-04-17 20:23:00,2.79441,2.79913,2.79441,2.7988,7380000.0
2007-04-17 20:24:00,2.79955,2.79956,2.79381,2.79381,5760000.0
2007-04-17 20:25:00,2.79692,2.7988,2.79647,2.7988,9000000.0
2007-04-17 20:26:00,2.79918,2.79918,2.79643,2.79643,8750000.0
2007-04-17 20:29:00,2.79664,2.80031,2.79565,2.80031,11750000.0
2007-04-17 20:30:00,2.79685,2.79937,2.796,2.79708,8250000.0
2007-04-17 20:31:00,2.79493,2.79984,2.79493,2.79894,12250000.0
2007-04-17 20:32:00,2.79721,2.7995,2.79711,2.79711,11000000.0
2007-04-17 20:33:00,2.79806,2.79974,2.79802,2.79974,6250000.0
2007-04-17 20:34:00,2.79293,2.79936,2.79293,2.79681,13630000.0
2007-04-17 20:35:00,2.79531,2.79855,2.79138,2.79676,9250000.0
2007-04-17 20:36:00,2.79693,2.79911,2.79527,2.79527,7880000.0
2007-04-17 20:37:00,2.79743,2.80015,2.79661,2.79722,6000000.0
2007-04-17 20:38:00,2.79195,2.80057,2.79195,2.7975,9880000.0
2007-04-17 20:39:00,2.79806,2.79917,2.79742,2.79751,4500000.0
2007-04-17 20:40:00,2.79799,2.79956,2.79643,2.79817,6500000.0
2007-04-17 20:41:00,2.798,2.7998,2.79639,2.79798,6250000.0
2007-04-17 20:42:00,2.79557,2.79918,2.79557,2.79757,7000000.0
2007-04-17 20:44:00,2.79535,2.79965,2.79535,2.79773,5880000.0
2007-04-17 20:45:00,2.80038,2.80043,2.797,2.79964,10630000.0
2007-04-17 20:46:00,2.79739,2.80008,2.79672,2.80008,7500000.0
2007-04-17 20:49:00,2.79696,2.79846,2.79223,2.7933,9500000.0
2007-04-17 20:50:00,2.79688,2.79928,2.79318,2.79318,10500000.0
2007-04-17 20:51:00,2.79844,2.79989,2.79637,2.79989,14500000.0
2007-04-17 20:52:00,2.79566,2.79899,2.79347,2.7988,5130000.0
2007-04-17 20:53:00,2.79668,2.7991,2.79447,2.79739,7500000.0
2007-04-17 20:54:00,2.79732,2.79942,2.79457,2.79514,7250000.0
2007-04-17 20:55:00,2.79706,2.80075,2.79486,2.79667,13500000.0
2007-04-17 20:56:00,2.79705,2.7997,2.79705,2.79771,5750000.0
2007-04-17 20:57:00,2.79906,2.7993,2.79669,2.7993,8250000.0
2007-04-17 20:58:00,2.79908,2.79908,2.79204,2.79587,8750000.0
2007-04-17 20:59:00,2.79659,2.79927,2.79659,2.79927,9250000.0
2007-04-17 21:00:00,2.79796,2.79965,2.79796,2.79963,4250000.0
2007-04-17 21:01:00,2.79774,2.79893,2.79761,2.79761,4000000.0
2007-04-17 21:02:00,2.79942,2.79942,2.79564,2.79804,8250000.0
2007-04-17 21:03:00,2.79731,2.79956,2.79604,2.79604,15750000.0
2007-04-17 21:04:00,2.79846,2.79967,2.79769,2.79954,10500000.0
2007-04-17 21:05:00,2.79714,2.79945,2.79714,2.79891,10250000.0
2007-04-17 21:07:00,2.79644,2.79877,2.79554,2.79554,10500000.0
2007-04-17 21:08:00,2.79694,2.79865,2.79495,2.79495,8630000.0
2007-04-17 21:09:00,2.79607,2.80095,2.79607,2.79804,10000000.0
2007-04-17 21:10:00,2.79742,2.79972,2.79582,2.79872,11000000.0
2007-04-17 21:11:00,2.79671,2.79954,2.79454,2.79899,9250000.0
2007-04-17 21:12:00,2.79468,2.79717,2.79468,2.79672,9000000.0
2007-04-17 21:13:00,2.79949,2.79962,2.79354,2.79648,10500000.0
2007-04-17 21:14:00,2.79593,2.79642,2.7926,2.7926,12250000.0
2007-04-17 21:15:00,2.79704,2.79872,2.79623,2.79623,8750000.0
2007-04-17 21:16:00,2.79713,2.79848,2.79555,2.79555,7880000.0
2007-04-17 21:17:00,2.79668,2.79771,2.79652,2.79771,6750000.0
2007-04-17 21:18:00,2.79456,2.79828,2.79456,2.79828,8000000.0
2007-04-17 21:19:00,2.79687,2.79811,2.79634,2.7966,4880000.0
2007-04-17 21:20:00,2.7967,2.7983,2.79535,2.79662,7750000.0
2007-04-17 21:21:00,2.79939,2.79939,2.79648,2.79669,8250000.0
2007-04-17 21:22:00,2.79639,2.79904,2.79592,2.79904,5500000.0
2007-04-17 21:23:00,2.79548,2.79873,2.79548,2.79804,9260000.0
2007-04-17 21:24:00,2.79551,2.79872,2.79551,2.79721,5750000.0
2007-04-17 21:25:00,2.79603,2.79932,2.79535,2.79725,6250000.0
2007-04-17 21:26:00,2.79647,2.79692,2.79273,2.79547,7500000.0
2007-04-17 21:27:00,2.79793,2.79825,2.79489,2.79825,5750000.0
2007-04-17 21:28:00,2.79864,2.79864,2.79565,2.79565,8750000.0
2007-04-17 21:29:00,2.79697,2.79864,2.79674,2.79815,6250000.0
2007-04-17 21:30:00,2.79638,2.79722,2.79197,2.79618,9630000.0
2007-04-17 21:31:00,2.79782,2.79843,2.79463,2.79654,10500000.0
2007-04-17 21:32:00,2.79816,2.79845,2.79681,2.79845,4880000.0
2007-04-17 21:34:00,2.79658,2.79784,2.79422,2.79598,5380000.0
2007-04-17 21:35:00,2.79604,2.7974,2.79465,2.7974,6000000.0
2007-04-17 21:36:00,2.79823,2.79823,2.79348,2.79721,3380000.0
2007-04-17 21:37:00,2.79602,2.79819,2.79492,2.79781,6500000.0
2007-04-17 21:38:00,2.79542,2.79756,2.79463,2.79463,5130000.0
2007-04-17 21:39:00,2.79748,2.79825,2.79482,2.79636,6130000.0
2007-04-17 21:40:00,2.79722,2.79842,2.7929,2.79842,5750000.0
2007-04-17 21:41:00,2.79879,2.79879,2.7958,2.79621,6880000.0
2007-04-17 21:42:00,2.79583,2.79807,2.79482,2.79482,9510000.0
2007-04-17 21:43:00,2.79569,2.79647,2.79555,2.79555,5500000.0
2007-04-17 21:44:00,2.79645,2.79786,2.79645,2.79755,5750000.0
2007-04-17 21:45:00,2.79551,2.79618,2.79203,2.79593,9000000.0
2007-04-17 21:48:00,2.79568,2.79817,2.79432,2.79798,11000000.0
2007-04-17 21:49:00,2.79575,2.79844,2.79575,2.79643,16750000.0
2007-04-17 21:50:00,2.79626,2.79846,2.79626,2.79629,9500000.0
2007-04-17 21:51:00,2.79686,2.79738,2.79594,2.79617,5500000.0
2007-04-17 21:52:00,2.79728,2.79796,2.79594,2.79594,10500000.0
2007-04-17 21:53:00,2.79623,2.79836,2.7951,2.79836,6000000.0
2007-04-17 21:54:00,2.79688,2.79812,2.79477,2.79684,9250000.0
2007-04-17 21:55:00,2.79591,2.79653,2.79312,2.79591,11250000.0
2007-04-17 21:56:00,2.79884,2.79911,2.7968,2.7968,5000000.0
2007-04-17 21:57:00,2.79691,2.79925,2.79495,2.79496,9500000.0
2007-04-17 21:59:00,2.79691,2.79849,2.79621,2.79849,6250000.0
2007-04-17 22:00:00,2.79594,2.79779,2.79514,2.79566,8750000.0
2007-04-17 22:01:00,2.79628,2.79843,2.79305,2.79562,14250000.0
2007-04-17 22:02:00,2.79623,2.79964,2.79552,2.79716,11750000.0
2007-04-17 22:04:00,2.79664,2.79888,2.79583,2.79888,8500000.0
2007-04-17 22:05:00,2.7964,2.79837,2.79232,2.79772,9500000.0
2007-04-17 22:06:00,2.7963,2.79875,2.79389,2.79665,12750000.0
2007-04-17 22:08:00,2.79655,2.79879,2.79655,2.79854,10250000.0
2007-04-17 22:09:00,2.79858,2.7988,2.79374,2.79407,8500000.0
2007-04-17 22:10:00,2.79733,2.79949,2.79336,2.79706,11000000.0
2007-04-17 22:11:00,2.79637,2.79885,2.79465,2.7954,8750000.0
2007-04-17 22:12:00,2.79998,2.79998,2.79346,2.7964,8750000.0
2007-04-17 22:13:00,2.79674,2.79925,2.79129,2.79589,7750000.0
2007-04-17 22:14:00,2.79965,2.80002,2.7961,2.7994,10250000.0
2007-04-17 22:15:00,2.79706,2.79933,2.79072,2.79532,17250000.0
2007-04-17 22:16:00,2.79522,2.79926,2.79404,2.79696,8630000.0
2007-04-17 22:17:00,2.79744,2.80032,2.79529,2.79856,5750000.0
2007-04-17 22:18:00,2.79769,2.79928,2.79533,2.79533,9750000.0
2007-04-17 22:19:00,2.7976,2.80032,2.7976,2.80032,5750000.0
2007-04-17 22:20:00,2.7992,2.7997,2.79349,2.7997,5750000.0
2007-04-17 22:21:00,2.79779,2.79918,2.7932,2.79898,12250000.0
2007-04-17 22:22:00,2.79737,2.80013,2.79523,2.79596,6250000.0
2007-04-17 22:23:00,2.79938,2.79999,2.79651,2.79751,7250000.0
2007-04-17 22:24:00,2.79793,2.7996,2.79664,2.79801,8500000.0
2007-04-17 22:26:00,2.79695,2.79712,2.79607,2.79672,7750000.0
2007-04-17 22:27:00,2.79532,2.79909,2.7942,2.79679,12500000.0
2007-04-17 22:30:00,2.79877,2.79877,2.79448,2.7973,6130000.0
2007-04-17 22:31:00,2.79755,2.79859,2.79529,2.79716,17750000.0
2007-04-17 22:32:00,2.79852,2.79876,2.79495,2.79788,5750000.0
2007-04-17 22:33:00,2.79799,2.80013,2.79552,2.79853,9630000.0
2007-04-17 22:34:00,2.79729,2.79838,2.79487,2.79487,8750000.0
2007-04-17 22:35:00,2.79739,2.79906,2.79457,2.79906,8500000.0
2007-04-17 22:36:00,2.7977,2.79869,2.79598,2.79741,5500000.0
2007-04-17 22:37:00,2.79769,2.79904,2.79735,2.79747,8500000.0
2007-04-17 22:38:00,2.79436,2.80021,2.79436,2.79781,11250000.0
2007-04-17 22:39:00,2.79919,2.79926,2.79775,2.79866,10500000.0
2007-04-17 22:40:00,2.79701,2.79859,2.79452,2.79716,6500000.0
2007-04-17 22:41:00,2.79407,2.79838,2.79407,2.79838,8500000.0
2007-04-17 22:42:00,2.79769,2.79889,2.79749,2.79749,6750000.0
2007-04-17 22:44:00,2.79688,2.7988,2.79485,2.79485,10250000.0
2007-04-17 22:45:00,2.79736,2.79883,2.79467,2.79741,8750000.0
2007-04-17 22:46:00,2.79674,2.79971,2.79471,2.79905,6000000.0
2007-04-17 22:47:00,2.79669,2.7987,2.7956,2.79856,12000000.0
2007-04-17 22:48:00,2.7969,2.79765,2.7931,2.79737,8750000.0
2007-04-17 22:49:00,2.79863,2.7988,2.79554,2.79731,17500000.0
2007-04-17 22:50:00,2.79796,2.79888,2.79796,2.79888,3250000.0
2007-04-17 22:51:00,2.79649,2.79916,2.79646,2.79646,4750000.0
2007-04-17 22:52:00,2.79682,2.79885,2.79242,2.79885,16250000.0
2007-04-17 22:53:00,2.79757,2.79845,2.79412,2.79675,13250000.0
2007-04-17 22:55:00,2.79472,2.79731,2.79347,2.79622,6880000.0
2007-04-17 22:56:00,2.79766,2.79796,2.78995,2.78995,6880000.0
2007-04-17 22:57:00,2.7963,2.79834,2.79512,2.79789,8000000.0
2007-04-17 22:58:00,2.79243,2.79876,2.79243,2.79513,5130000.0
2007-04-17 22:59:00,2.79181,2.79867,2.79181,2.79841,8500000.0
2007-04-17 23:00:00,2.79671,2.79877,2.79614,2.7976,8130000.0
2007-04-17 23:01:00,2.79705,2.79889,2.79301,2.79764,15380000.0
2007-04-17 23:02:00,2.79694,2.7984,2.79397,2.79661,9500000.0
2007-04-17 23:03:00,2.79481,2.7983,2.79444,2.7983,12500000.0
2007-04-17 23:04:00,2.7959,2.7967,2.79257,2.79554,10500000.0
2007-04-17 23:06:00,2.79604,2.79702,2.79368,2.79645,5750000.0
2007-04-17 23:07:00,2.79858,2.79858,2.79421,2.79477,14500000.0
2007-04-17 23:09:00,2.79563,2.79673,2.79563,2.79673,2250000.0
2007-04-17 23:10:00,2.79553,2.79696,2.79499,2.79499,7000000.0
2007-04-17 23:11:00,2.79361,2.79617,2.79361,2.79481,4750000.0
2007-04-17 23:12:00,2.79563,2.79687,2.79347,2.79347,9130000.0
2007-04-17 23:13:00,2.79553,2.79696,2.79432,2.7962,10630000.0
2007-04-17 23:14:00,2.79498,2.79699,2.79494,2.79581,6500000.0
2007-04-17 23:15:00,2.79624,2.79797,2.79587,2.79634,5250000.0
2007-04-17 23:16:00,2.79482,2.79786,2.79482,2.79591,8750000.0
2007-04-17 23:17:00,2.79627,2.79741,2.79593,2.79602,6500000.0
2007-04-17 23:18:00,2.79627,2.79741,2.79287,2.79663,8000000.0
2007-04-17 23:19:00,2.79638,2.79696,2.79467,2.79676,7750000.0
2007-04-17 23:20:00,2.79578,2.79671,2.79578,2.79607,4000000.0
2007-04-17 23:21:00,2.79515,2.79731,2.79508,2.79731,6250000.0
2007-04-17 23:22:00,2.79562,2.79765,2.79499,2.79765,5500000.0
2007-04-17 23:23:00,2.79588,2.79672,2.79396,2.79579,5750000.0
2007-04-17 23:24:00,2.79631,2.79788,2.79215,2.79215,6000000.0
2007-04-17 23:25:00,2.79537,2.79613,2.79362,2.79525,6250000.0
2007-04-17 23:26:00,2.79776,2.79776,2.79346,2.79389,11250000.0
2007-04-17 23:27:00,2.79603,2.79603,2.79503,2.79503,1500000.0
2007-04-17 23:28:00,2.79513,2.79553,2.79427,2.79536,5750000.0
2007-04-17 23:29:00,2.79569,2.79751,2.79326,2.79594,6500000.0
2007-04-17 23:30:00,2.7959,2.79759,2.7959,2.79685,7630000.0
2007-04-17 23:31:00,2.7938,2.79728,2.7938,2.79643,6250000.0
2007-04-17 23:32:00,2.796,2.79705,2.79226,2.79226,5000000.0
2007-04-17 23:36:00,2.79556,2.7959,2.79354,2.79529,8000000.0
2007-04-17 23:37:00,2.7967,2.79683,2.79404,2.79404,3250000.0
2007-04-17 23:38:00,2.79614,2.79768,2.79298,2.79718,7250000.0
2007-04-17 23:39:00,2.79576,2.79786,2.79437,2.79776,12130000.0
2007-04-17 23:40:00,2.79524,2.79821,2.79372,2.79741,6000000.0
2007-04-17 23:41:00,2.79359,2.79896,2.79359,2.7965,8000000.0
2007-04-17 23:42:00,2.79462,2.79785,2.79439,2.79618,8250000.0
2007-04-17 23:43:00,2.79718,2.79867,2.79452,2.7978,11750000.0
2007-04-17 23:44:00,2.7951,2.79743,2.79468,2.79643,10000000.0
2007-04-17 23:45:00,2.79558,2.79599,2.79125,2.7939,14000000.0
2007-04-17 23:47:00,2.79612,2.79867,2.79328,2.79867,3750000.0
2007-04-17 23:48:00,2.79673,2.79901,2.79251,2.79251,8000000.0
2007-04-17 23:49:00,2.79681,2.79681,2.79645,2.79645,2000000.0
2007-04-17 23:50:00,2.7959,2.79591,2.79333,2.79454,6500000.0
2007-04-17 23:52:00,2.79589,2.79689,2.79203,2.79635,6500000.0
2007-04-17 23:54:00,2.79438,2.79675,2.79367,2.79367,3000000.0
2007-04-17 23:55:00,2.79594,2.79649,2.79254,2.79544,10500000.0
2007-04-18 00:00:00,2.79612,2.79745,2.79206,2.79549,18500000.0
2007-04-18 00:01:00,2.79598,2.79832,2.79454,2.79832,5500000.0
2007-04-18 00:02:00,2.79529,2.79749,2.79269,2.79572,8000000.0
2007-04-18 00:04:00,2.79539,2.79643,2.79462,2.79482,9000000.0
2007-04-18 00:05:00,2.79609,2.79643,2.7941,2.79479,14140000.0
2007-04-18 00:06:00,2.79588,2.7961,2.79505,2.79505,5500000.0
2007-04-18 00:08:00,2.79624,2.79737,2.79501,2.79575,8250000.0
2007-04-18 00:09:00,2.79602,2.79727,2.79387,2.79561,7750000.0
2007-04-18 00:10:00,2.79521,2.79667,2.79282,2.79283,7750000.0
2007-04-18 00:11:00,2.79561,2.79824,2.79561,2.79641,9750000.0
2007-04-18 00:12:00,2.79694,2.79724,2.79356,2.79613,9750000.0
2007-04-18 00:13:00,2.79385,2.79833,2.79385,2.79503,6000000.0
2007-04-18 00:15:00,2.79831,2.79831,2.79532,2.79688,8000000.0
2007-04-18 00:16:00,2.79635,2.79784,2.79459,2.79759,10500000.0
2007-04-18 00:17:00,2.79679,2.79725,2.79432,2.79432,3750000.0
2007-04-18 00:18:00,2.79683,2.79742,2.79446,2.79446,4000000.0
2007-04-18 00:19:00,2.79665,2.79912,2.7942,2.79681,5500000.0
2007-04-18 00:20:00,2.79518,2.79682,2.79368,2.79607,8500000.0
2007-04-18 00:21:00,2.79686,2.79874,2.79469,2.79613,8500000.0
2007-04-18 00:22:00,2.79689,2.79689,2.79303,2.79366,6500000.0
2007-04-18 00:26:00,2.79666,2.79844,2.79666,2.79791,11500000.0
2007-04-18 00:27:00,2.79691,2.79801,2.79572,2.79572,9750000.0
2007-04-18 00:28:00,2.79669,2.79832,2.79606,2.79687,8750000.0
2007-04-18 00:35:00,2.7927,2.79642,2.7927,2.79642,6000000.0
2007-04-18 00:36:00,2.7953,2.7983,2.7953,2.79682,7260000.0
2007-04-18 00:37:00,2.7966,2.79682,2.79453,2.79641,7130000.0
2007-04-18 00:38:00,2.79651,2.79654,2.79306,2.79654,5000000.0
2007-04-18 00:39:00,2.79606,2.79606,2.79606,2.79606,750000.0
2007-04-18 00:40:00,2.79632,2.79672,2.79442,2.79658,8750000.0
2007-04-18 00:45:00,2.79538,2.79816,2.79538,2.79706,3250000.0
2007-04-18 00:46:00,2.79659,2.79719,2.79312,2.79654,10010000.0
2007-04-18 00:48:00,2.79243,2.79847,2.79243,2.79303,7880000.0
2007-04-18 00:49:00,2.7964,2.79692,2.79292,2.79651,9250000.0
2007-04-18 00:53:00,2.79663,2.79664,2.79412,2.79573,12140000.0
2007-04-18 00:54:00,2.79721,2.7984,2.7969,2.797,7390000.0
2007-04-18 00:55:00,2.79609,2.79614,2.7925,2.79444,4880000.0
2007-04-18 00:56:00,2.79389,2.79856,2.79389,2.79657,11020000.0
2007-04-18 00:58:00,2.795,2.79835,2.79172,2.79801,5630000.0
2007-04-18 00:59:00,2.79643,2.79728,2.79323,2.79663,11250000.0
2007-04-18 01:01:00,2.79656,2.79685,2.79369,2.79488,3000000.0
2007-04-18 01:02:00,2.79758,2.79889,2.79659,2.79659,5750000.0
2007-04-18 01:03:00,2.7932,2.7984,2.79267,2.79485,9500000.0
2007-04-18 01:04:00,2.7963,2.79708,2.79285,2.79619,14880000.0
2007-04-18 01:05:00,2.79692,2.7984,2.79488,2.79668,11250000.0
2007-04-18 01:06:00,2.7964,2.79833,2.79463,2.79833,5880000.0
2007-04-18 01:07:00,2.79668,2.7979,2.7946,2.79634,5750000.0
2007-04-18 01:08:00,2.79712,2.79932,2.79442,2.79656,14380000.0
2007-04-18 01:09:00,2.79345,2.79738,2.79345,2.79642,3500000.0
2007-04-18 01:10:00,2.796,2.79767,2.79263,2.79471,5500000.0
2007-04-18 01:11:00,2.79545,2.79767,2.79493,2.79493,4130000.0
2007-04-18 01:12:00,2.79653,2.79735,2.79364,2.79651,8000000.0
2007-04-18 01:13:00,2.79731,2.79787,2.79656,2.79743,6250000.0
2007-04-18 01:14:00,2.79648,2.79648,2.79416,2.79587,9000000.0
2007-04-18 01:15:00,2.79609,2.79609,2.79606,2.79606,1880000.0
2007-04-18 01:16:00,2.79427,2.79658,2.79423,2.79596,8500000.0
2007-04-18 01:17:00,2.79576,2.79576,2.79241,2.79241,1750000.0
2007-04-18 01:19:00,2.79253,2.79629,2.79253,2.79602,4750000.0
2007-04-18 01:21:00,2.79456,2.79726,2.79456,2.79603,7500000.0
2007-04-18 01:23:00,2.79659,2.79867,2.79334,2.79637,14000000.0
2007-04-18 01:34:00,2.79417,2.79609,2.79417,2.79595,4250000.0
2007-04-18 01:35:00,2.79437,2.79708,2.79252,2.79588,14130000.0
2007-04-18 01:42:00,2.79704,2.79787,2.796,2.796,6250000.0
2007-04-18 01:43:00,2.79709,2.79802,2.79709,2.79802,3750000.0
2007-04-18 01:44:00,2.79471,2.79869,2.79445,2.79499,11000000.0
2007-04-18 01:45:00,2.79713,2.79875,2.79608,2.79618,21000000.0
2007-04-18 01:46:00,2.79756,2.79996,2.79537,2.79742,8500000.0
2007-04-18 01:47:00,2.79681,2.7987,2.79462,2.79695,11000000.0
2007-04-18 01:48:00,2.79484,2.79892,2.79387,2.79892,7880000.0
2007-04-18 01:49:00,2.79352,2.79697,2.79303,2.79697,12500000.0
2007-04-18 01:51:00,2.79592,2.79961,2.7958,2.7958,5250000.0
2007-04-18 01:52:00,2.79698,2.7977,2.79406,2.79601,5750000.0
2007-04-18 01:53:00,2.79653,2.79835,2.79486,2.79619,5500000.0
2007-04-18 01:54:00,2.79625,2.8,2.79598,2.79703,10750000.0
2007-04-18 01:55:00,2.79624,2.79881,2.79442,2.79442,5250000.0
2007-04-18 01:56:00,2.7949,2.79716,2.79235,2.79716,5250000.0
2007-04-18 01:57:00,2.79556,2.79729,2.79527,2.79527,9250000.0
2007-04-18 01:58:00,2.79607,2.79777,2.79524,2.79605,14000000.0
2007-04-18 02:00:00,2.79632,2.79826,2.79373,2.79373,7500000.0
2007-04-18 02:01:00,2.79462,2.79851,2.79462,2.79646,6750000.0
2007-04-18 02:02:00,2.79891,2.79891,2.79842,2.79842,7000000.0
2007-04-18 02:03:00,2.79723,2.79977,2.79583,2.79911,14500000.0
2007-04-18 02:04:00,2.79559,2.80112,2.79559,2.79759,16000000.0
2007-04-18 02:05:00,2.79703,2.79841,2.79386,2.79669,16500000.0
2007-04-18 02:06:00,2.7969,2.79851,2.79497,2.79647,10000000.0
2007-04-18 02:07:00,2.79593,2.79803,2.79428,2.79473,12000000.0
2007-04-18 02:09:00,2.79735,2.79956,2.79627,2.79868,11750000.0
2007-04-18 02:10:00,2.7969,2.79844,2.79517,2.7968,6500000.0
2007-04-18 02:12:00,2.79493,2.79799,2.79401,2.79452,9000000.0
2007-04-18 02:13:00,2.79672,2.79788,2.7967,2.7967,4000000.0
2007-04-18 02:14:00,2.79511,2.79762,2.7936,2.79478,6000000.0
2007-04-18 02:15:00,2.79575,2.79831,2.79428,2.7982,11750000.0
2007-04-18 02:16:00,2.7975,2.79781,2.79655,2.79738,7000000.0
2007-04-18 02:17:00,2.79745,2.79801,2.79469,2.79656,10500000.0
2007-04-18 02:18:00,2.79531,2.79683,2.79439,2.79626,6750000.0
2007-04-18 02:19:00,2.796,2.79803,2.79277,2.79619,8750000.0
2007-04-18 02:20:00,2.79602,2.79824,2.79477,2.79824,6250000.0
2007-04-18 02:21:00,2.79653,2.79756,2.79608,2.79608,6250000.0
2007-04-18 02:22:00,2.79679,2.79794,2.79679,2.79794,1500000.0
2007-04-18 02:23:00,2.79738,2.79752,2.7953,2.7953,8500000.0
2007-04-18 02:24:00,2.79403,2.79754,2.79403,2.7957,14000000.0
2007-04-18 02:25:00,2.79547,2.79755,2.79547,2.79641,6250000.0
2007-04-18 02:26:00,2.79658,2.79705,2.79449,2.79704,6250000.0
2007-04-18 02:27:00,2.79744,2.79744,2.79542,2.79587,5750000.0
2007-04-18 02:28:00,2.79773,2.7978,2.79416,2.7978,8500000.0
2007-04-18 02:29:00,2.79572,2.79768,2.79572,2.79602,7750000.0
2007-04-18 02:30:00,2.79564,2.79808,2.79311,2.79389,9250000.0
2007-04-18 02:31:00,2.79624,2.79792,2.79505,2.79733,6500000.0
2007-04-18 02:32:00,2.79296,2.79553,2.79296,2.79481,6000000.0
2007-04-18 02:33:00,2.79357,2.7972,2.79357,2.79563,16500000.0
2007-04-18 02:34:00,2.79558,2.79558,2.79098,2.79298,7000000.0
2007-04-18 02:35:00,2.79348,2.79667,2.79348,2.79518,12250000.0
2007-04-18 02:36:00,2.79511,2.79634,2.793,2.79359,10500000.0
2007-04-18 02:37:00,2.79454,2.79638,2.79071,2.79638,15500000.0
2007-04-18 02:38:00,2.79275,2.79616,2.79221,2.79616,11750000.0
2007-04-18 02:39:00,2.79476,2.79727,2.79215,2.79666,7000000.0
2007-04-18 02:40:00,2.79436,2.79648,2.79277,2.79491,8750000.0
2007-04-18 02:41:00,2.7936,2.79689,2.7936,2.79437,7750000.0
2007-04-18 02:43:00,2.79316,2.79664,2.79224,2.79445,8500000.0
2007-04-18 02:44:00,2.79335,2.79816,2.79335,2.79447,10000000.0
2007-04-18 02:45:00,2.79145,2.79491,2.79145,2.79227,11000000.0
2007-04-18 02:46:00,2.79396,2.79578,2.79085,2.7945,9000000.0
2007-04-18 02:47:00,2.79375,2.79431,2.7907,2.7917,7500000.0
2007-04-18 02:48:00,2.79362,2.79528,2.79282,2.79425,8000000.0
2007-04-18 02:49:00,2.7897,2.7897,2.7897,2.7897,750000.0
2007-04-18 02:50:00,2.7933,2.79469,2.79003,2.79376,8500000.0
2007-04-18 02:51:00,2.79435,2.79765,2.7908,2.79765,9250000.0
2007-04-18 02:52:00,2.79193,2.79558,2.79193,2.79558,4000000.0
2007-04-18 02:53:00,2.79101,2.79583,2.79101,2.79384,6750000.0
2007-04-18 02:55:00,2.79423,2.796,2.78946,2.79174,15250000.0
2007-04-18 02:57:00,2.79514,2.79514,2.79319,2.79334,7250000.0
2007-04-18 02:58:00,2.79248,2.7952,2.78938,2.79374,6500000.0
2007-04-18 03:00:00,2.79397,2.79555,2.79129,2.79375,8750000.0
2007-04-18 03:01:00,2.79226,2.79566,2.79226,2.79566,8750000.0
2007-04-18 03:02:00,2.7957,2.7957,2.79093,2.79386,6750000.0
2007-04-18 03:03:00,2.7929,2.79311,2.78906,2.79311,8250000.0
2007-04-18 03:04:00,2.79329,2.79514,2.79274,2.79514,7000000.0
2007-04-18 03:05:00,2.79389,2.79517,2.7919,2.79406,6750000.0
2007-04-18 03:06:00,2.7907,2.79573,2.79025,2.79378,5260000.0
2007-04-18 03:07:00,2.79194,2.79407,2.78997,2.78997,7000000.0
2007-04-18 03:08:00,2.79748,2.79748,2.79387,2.79387,4000000.0
2007-04-18 03:09:00,2.79453,2.79629,2.79133,2.79133,4500000.0
2007-04-18 03:10:00,2.79345,2.79453,2.79071,2.79071,8750000.0
2007-04-18 03:11:00,2.79174,2.7933,2.79142,2.79224,5500000.0
2007-04-18 03:12:00,2.79536,2.79536,2.79099,2.79351,5750000.0
2007-04-18 03:13:00,2.79378,2.79423,2.79159,2.7933,5500000.0
2007-04-18 03:14:00,2.79219,2.79498,2.79149,2.79276,8880000.0
2007-04-18 03:15:00,2.79122,2.79434,2.78836,2.79325,8750000.0
2007-04-18 03:16:00,2.78953,2.79413,2.78827,2.78827,14750000.0
2007-04-18 03:17:00,2.79347,2.79385,2.79191,2.79333,5500000.0
2007-04-18 03:19:00,2.79284,2.79496,2.79284,2.79496,4250000.0
2007-04-18 03:20:00,2.79509,2.79509,2.7915,2.79288,7000000.0
2007-04-18 03:21:00,2.79357,2.7954,2.79357,2.79525,5500000.0
2007-04-18 03:22:00,2.79276,2.79279,2.7909,2.79279,6500000.0
2007-04-18 03:23:00,2.79316,2.79722,2.79138,2.79618,17130000.0
2007-04-18 03:24:00,2.79777,2.79777,2.79215,2.79441,5750000.0
2007-04-18 03:25:00,2.7934,2.79691,2.79338,2.79691,4000000.0
2007-04-18 03:26:00,2.79533,2.79691,2.79514,2.79681,5750000.0
2007-04-18 03:27:00,2.79453,2.79724,2.79453,2.79724,4000000.0
2007-04-18 03:28:00,2.79311,2.79468,2.78967,2.79455,4750000.0
2007-04-18 03:29:00,2.79255,2.7978,2.79255,2.79601,8000000.0
2007-04-18 03:30:00,2.79437,2.79555,2.79279,2.79409,4000000.0
2007-04-18 03:31:00,2.79329,2.79493,2.79268,2.79268,6750000.0
2007-04-18 03:32:00,2.79635,2.79635,2.79272,2.79318,8000000.0
2007-04-18 03:33:00,2.79346,2.79549,2.79268,2.79268,8130000.0
2007-04-18 03:34:00,2.79394,2.79626,2.79043,2.79408,8130000.0
2007-04-18 03:35:00,2.79665,2.79665,2.79366,2.79366,5500000.0
2007-04-18 03:36:00,2.79545,2.79545,2.79046,2.79363,7000000.0
2007-04-18 03:37:00,2.79265,2.79654,2.79246,2.79246,15630000.0
2007-04-18 03:38:00,2.7966,2.79744,2.7943,2.79677,6380000.0
2007-04-18 03:39:00,2.79414,2.7963,2.79308,2.7963,5750000.0
2007-04-18 03:40:00,2.79408,2.79677,2.79257,2.79369,8750000.0
2007-04-18 03:41:00,2.79404,2.79404,2.79339,2.79371,6250000.0
2007-04-18 03:42:00,2.7935,2.7952,2.79262,2.79473,5750000.0
2007-04-18 03:43:00,2.79471,2.79585,2.79185,2.79434,11000000.0
2007-04-18 03:44:00,2.7906,2.79559,2.7904,2.79523,15380000.0
2007-04-18 03:45:00,2.79384,2.79388,2.79004,2.79274,10500000.0
2007-04-18 03:46:00,2.79381,2.79834,2.79314,2.79614,6880000.0
2007-04-18 03:47:00,2.79386,2.79535,2.79185,2.79311,9250000.0
2007-04-18 03:48:00,2.79472,2.79604,2.79198,2.79267,10500000.0
2007-04-18 03:49:00,2.79424,2.7958,2.79081,2.7958,6750000.0
2007-04-18 03:50:00,2.79566,2.79615,2.79157,2.7952,7000000.0
2007-04-18 03:52:00,2.79211,2.7958,2.79211,2.7958,5000000.0
2007-04-18 03:53:00,2.7959,2.7959,2.79289,2.79419,6000000.0
2007-04-18 03:54:00,2.79382,2.79571,2.79289,2.79437,15000000.0
2007-04-18 03:55:00,2.79416,2.79587,2.79396,2.79396,7500000.0
2007-04-18 03:56:00,2.79174,2.79555,2.79174,2.79472,5500000.0
2007-04-18 03:57:00,2.79339,2.79546,2.79257,2.79326,6750000.0
2007-04-18 03:58:00,2.7949,2.79666,2.79441,2.79666,9250000.0
2007-04-18 03:59:00,2.79438,2.79627,2.7934,2.7944,11500000.0
2007-04-18 04:00:00,2.79528,2.79629,2.79082,2.79561,8750000.0
2007-04-18 04:01:00,2.7936,2.7936,2.7936,2.7936,750000.0
2007-04-18 04:02:00,2.7952,2.7952,2.79437,2.79437,4500000.0
2007-04-18 04:03:00,2.79349,2.79487,2.79165,2.79325,6250000.0
2007-04-18 04:04:00,2.79645,2.79645,2.79196,2.79399,7750000.0
2007-04-18 04:05:00,2.79588,2.79588,2.79311,2.79395,3750000.0
2007-04-18 04:06:00,2.79259,2.79595,2.79104,2.7956,5250000.0
2007-04-18 04:07:00,2.7911,2.79599,2.7911,2.79599,15630000.0
2007-04-18 04:08:00,2.7956,2.796,2.79432,2.79451,6750000.0
2007-04-18 04:09:00,2.79231,2.79651,2.79231,2.79651,5250000.0
2007-04-18 04:10:00,2.79463,2.79463,2.79082,2.79212,11750000.0
2007-04-18 04:16:00,2.79524,2.79592,2.79139,2.79462,9630000.0
2007-04-18 04:17:00,2.79423,2.79631,2.79423,2.79631,6000000.0
2007-04-18 04:18:00,2.79258,2.79647,2.79258,2.794,11500000.0
2007-04-18 04:19:00,2.79441,2.79646,2.79418,2.79567,8500000.0
2007-04-18 04:20:00,2.7954,2.79667,2.79422,2.79508,7250000.0
2007-04-18 04:21:00,2.79321,2.79589,2.79134,2.7952,9250000.0
2007-04-18 04:22:00,2.79525,2.79679,2.79351,2.79679,6250000.0
2007-04-18 04:23:00,2.79471,2.7969,2.79233,2.7969,8000000.0
2007-04-18 04:24:00,2.79492,2.79617,2.79491,2.79493,9750000.0
2007-04-18 04:25:00,2.79471,2.79661,2.79197,2.79492,7880000.0
2007-04-18 04:26:00,2.79365,2.79608,2.79246,2.79428,7000000.0
2007-04-18 04:27:00,2.79423,2.79675,2.79269,2.79281,8880000.0
2007-04-18 04:28:00,2.79469,2.7973,2.79443,2.7973,7130000.0
2007-04-18 04:29:00,2.79421,2.79482,2.79238,2.79482,8750000.0
2007-04-18 04:30:00,2.79386,2.79599,2.79386,2.79418,6000000.0
2007-04-18 04:31:00,2.79057,2.79588,2.79057,2.79434,9000000.0
2007-04-18 04:37:00,2.79428,2.79641,2.7928,2.79573,7010000.0
2007-04-18 04:38:00,2.79424,2.79441,2.79253,2.79441,6890000.0
2007-04-18 04:39:00,2.79342,2.79774,2.7933,2.79637,11380000.0
2007-04-18 04:40:00,2.79451,2.79668,2.79363,2.79668,7250000.0
2007-04-18 04:41:00,2.7942,2.79692,2.7942,2.7966,9760000.0
2007-04-18 04:43:00,2.79229,2.79508,2.79114,2.79114,6000000.0
2007-04-18 04:44:00,2.79416,2.79605,2.79231,2.79605,6500000.0
2007-04-18 04:45:00,2.79466,2.7968,2.79312,2.79459,8010000.0
2007-04-18 04:46:00,2.79439,2.79627,2.79338,2.79338,5880000.0
2007-04-18 04:47:00,2.79432,2.79648,2.79333,2.79333,10020000.0
2007-04-18 04:49:00,2.7924,2.79627,2.7924,2.79627,8500000.0
2007-04-18 04:50:00,2.79443,2.79638,2.79311,2.7943,4500000.0
2007-04-18 04:51:00,2.79351,2.79583,2.79218,2.79454,5880000.0
2007-04-18 04:52:00,2.79381,2.7942,2.79256,2.79337,5250000.0
2007-04-18 04:53:00,2.7936,2.79418,2.79177,2.79248,10880000.0
2007-04-18 04:54:00,2.79429,2.79529,2.79322,2.79322,6250000.0
2007-04-18 04:55:00,2.79405,2.79547,2.79405,2.79436,8380000.0
2007-04-18 04:57:00,2.79443,2.79587,2.79244,2.79321,5750000.0
2007-04-18 04:58:00,2.79257,2.79402,2.78999,2.79308,9380000.0
2007-04-18 05:04:00,2.79471,2.79652,2.79286,2.79448,9000000.0
2007-04-18 05:05:00,2.79491,2.79633,2.79342,2.79416,9000000.0
2007-04-18 05:06:00,2.79424,2.79538,2.79159,2.79307,5630000.0
2007-04-18 05:07:00,2.79314,2.79649,2.79314,2.79614,5630000.0
2007-04-18 05:08:00,2.79522,2.7972,2.7935,2.79497,12500000.0
2007-04-18 05:09:00,2.79525,2.79639,2.79288,2.79288,6750000.0
2007-04-18 05:10:00,2.79499,2.79648,2.79295,2.79295,4500000.0
2007-04-18 05:11:00,2.79475,2.79613,2.79323,2.79466,19500000.0
2007-04-18 05:12:00,2.79681,2.79681,2.79261,2.79617,5750000.0
2007-04-18 05:13:00,2.7956,2.79704,2.79414,2.79414,5000000.0
2007-04-18 05:14:00,2.79033,2.79704,2.79033,2.79685,5750000.0
2007-04-18 05:15:00,2.79198,2.79678,2.79107,2.79509,7130000.0
2007-04-18 05:16:00,2.79375,2.79699,2.79261,2.79604,13880000.0
2007-04-18 05:17:00,2.79682,2.79689,2.79345,2.79689,9250000.0
2007-04-18 05:18:00,2.79106,2.79921,2.79106,2.79266,12630000.0
2007-04-18 05:19:00,2.79457,2.79618,2.79233,2.7946,10250000.0
2007-04-18 05:20:00,2.79128,2.79716,2.79128,2.79639,9250000.0
2007-04-18 05:21:00,2.79522,2.79639,2.79384,2.79448,3750000.0
2007-04-18 05:22:00,2.79542,2.79613,2.79469,2.79512,6630000.0
2007-04-18 05:23:00,2.79502,2.79686,2.79497,2.79497,6500000.0
2007-04-18 05:24:00,2.7905,2.79646,2.7905,2.79533,9130000.0
2007-04-18 05:25:00,2.79527,2.79656,2.79392,2.79392,7500000.0
2007-04-18 05:26:00,2.7952,2.79672,2.79429,2.79672,6750000.0
2007-04-18 05:27:00,2.79521,2.79707,2.79521,2.79669,9750000.0
2007-04-18 05:28:00,2.7966,2.7966,2.79254,2.79608,8500000.0
2007-04-18 05:29:00,2.7945,2.79754,2.79276,2.79695,14010000.0
2007-04-18 05:30:00,2.79219,2.79396,2.79113,2.79395,8630000.0
2007-04-18 05:31:00,2.79274,2.79559,2.79131,2.79468,4500000.0
2007-04-18 05:32:00,2.79581,2.79685,2.79374,2.79525,8510000.0
2007-04-18 05:33:00,2.79543,2.79663,2.79343,2.79477,9380000.0
2007-04-18 05:36:00,2.79483,2.79663,2.79351,2.79663,7510000.0
2007-04-18 05:37:00,2.7942,2.7956,2.79281,2.79448,7500000.0
2007-04-18 05:38:00,2.79444,2.79612,2.79244,2.79612,6760000.0
2007-04-18 05:39:00,2.79433,2.79607,2.79044,2.79182,10380000.0
2007-04-18 05:40:00,2.79601,2.79601,2.79374,2.7958,6250000.0
2007-04-18 05:41:00,2.794,2.79562,2.79055,2.79239,5880000.0
2007-04-18 05:43:00,2.79452,2.79452,2.79211,2.79435,3000000.0
2007-04-18 05:44:00,2.79501,2.7958,2.79082,2.79082,7750000.0
2007-04-18 05:45:00,2.79446,2.7955,2.79048,2.7955,8250000.0
2007-04-18 05:46:00,2.7944,2.79597,2.79128,2.79597,6500000.0
2007-04-18 05:47:00,2.7947,2.79573,2.79084,2.79084,7500000.0
2007-04-18 05:48:00,2.79446,2.79593,2.79101,2.79593,9750000.0
2007-04-18 05:49:00,2.7947,2.79566,2.79302,2.79302,3380000.0
2007-04-18 05:50:00,2.79465,2.79537,2.79245,2.79245,4750000.0
2007-04-18 05:51:00,2.79361,2.79478,2.79102,2.79468,18130000.0
2007-04-18 05:53:00,2.79668,2.79668,2.79577,2.79577,1500000.0
2007-04-18 05:54:00,2.79583,2.79658,2.79438,2.79622,5750000.0
2007-04-18 05:56:00,2.79574,2.79662,2.79433,2.79642,7000000.0
2007-04-18 05:57:00,2.79693,2.79693,2.79352,2.79587,7250000.0
2007-04-18 05:58:00,2.79453,2.79603,2.79163,2.79581,11250000.0
2007-04-18 05:59:00,2.79453,2.7971,2.79378,2.79475,10750000.0
2007-04-18 06:01:00,2.79368,2.79628,2.79131,2.79628,6000000.0
2007-04-18 06:02:00,2.79391,2.79672,2.79136,2.79672,5750000.0
2007-04-18 06:03:00,2.79484,2.79681,2.79433,2.79681,6750000.0
2007-04-18 06:04:00,2.79457,2.79642,2.79418,2.79642,6000000.0
2007-04-18 06:05:00,2.79248,2.7984,2.79248,2.79415,10250000.0
2007-04-18 06:06:00,2.79485,2.79598,2.79328,2.79328,5000000.0
2007-04-18 06:08:00,2.79402,2.79621,2.79401,2.79621,5500000.0
2007-04-18 06:09:00,2.79276,2.79636,2.79276,2.79373,8250000.0
2007-04-18 06:10:00,2.79655,2.79678,2.79453,2.79453,7000000.0
2007-04-18 06:11:00,2.79283,2.79537,2.79143,2.79471,13000000.0
2007-04-18 06:12:00,2.79182,2.79603,2.79182,2.79469,11500000.0
2007-04-18 06:13:00,2.79525,2.79698,2.79276,2.79677,16500000.0
2007-04-18 06:15:00,2.79452,2.79723,2.79417,2.79723,8500000.0
2007-04-18 06:16:00,2.79598,2.79617,2.79302,2.79302,8500000.0
2007-04-18 06:17:00,2.7965,2.7971,2.79343,2.7971,9250000.0
2007-04-18 06:18:00,2.7932,2.79643,2.7932,2.79643,6000000.0
2007-04-18 06:19:00,2.7927,2.79624,2.7927,2.79624,8500000.0
2007-04-18 06:22:00,2.7943,2.79648,2.79374,2.79648,7500000.0
2007-04-18 06:23:00,2.79651,2.79659,2.79469,2.79469,7000000.0
2007-04-18 06:24:00,2.79319,2.79607,2.78965,2.79607,7750000.0
2007-04-18 06:25:00,2.79622,2.79659,2.79222,2.79477,7250000.0
2007-04-18 06:27:00,2.79416,2.79641,2.79179,2.79641,13250000.0
2007-04-18 06:28:00,2.79412,2.79468,2.79098,2.79248,10630000.0
2007-04-18 06:29:00,2.79543,2.79638,2.79349,2.79544,4500000.0
2007-04-18 06:30:00,2.79522,2.79522,2.79229,2.79451,4000000.0
2007-04-18 06:31:00,2.7953,2.79634,2.79152,2.79386,9000000.0
2007-04-18 06:32:00,2.7967,2.79687,2.79285,2.79687,12500000.0
2007-04-18 06:33:00,2.79501,2.79584,2.79372,2.79581,7250000.0
2007-04-18 06:34:00,2.7964,2.79679,2.79532,2.79663,6500000.0
2007-04-18 06:35:00,2.793,2.79607,2.79213,2.79378,9250000.0
2007-04-18 06:36:00,2.79503,2.7975,2.79468,2.79468,5250000.0
2007-04-18 06:37:00,2.7954,2.79716,2.79105,2.79532,21750000.0
2007-04-18 06:41:00,2.79174,2.79736,2.79174,2.79364,9250000.0
2007-04-18 06:42:00,2.79376,2.79703,2.79086,2.79507,11130000.0
2007-04-18 06:43:00,2.79618,2.79656,2.79366,2.79482,13000000.0
2007-04-18 06:46:00,2.79517,2.79638,2.79337,2.7949,12250000.0
2007-04-18 06:47:00,2.79645,2.79727,2.79251,2.79727,11000000.0
2007-04-18 06:52:00,2.79468,2.79614,2.79353,2.79614,6000000.0
2007-04-18 06:53:00,2.79615,2.79666,2.79405,2.79433,8250000.0
2007-04-18 06:54:00,2.79494,2.79722,2.79359,2.79656,7130000.0
2007-04-18 06:55:00,2.7928,2.79688,2.7928,2.79457,8500000.0
2007-04-18 06:56:00,2.79484,2.79615,2.79421,2.79455,9000000.0
2007-04-18 06:57:00,2.79398,2.79648,2.79398,2.7943,8500000.0
2007-04-18 06:58:00,2.79625,2.7966,2.79371,2.79632,11250000.0
2007-04-18 06:59:00,2.79414,2.79596,2.79315,2.79583,14250000.0
2007-04-18 07:00:00,2.79438,2.79581,2.7933,2.7933,6130000.0
2007-04-18 07:01:00,2.7941,2.7952,2.79263,2.79263,4880000.0
2007-04-18 07:02:00,2.79438,2.79531,2.79438,2.79531,1500000.0
2007-04-18 07:03:00,2.79547,2.79575,2.79331,2.79468,5250000.0
2007-04-18 07:04:00,2.79554,2.79554,2.79245,2.79307,6250000.0
2007-04-18 07:05:00,2.79432,2.79488,2.79274,2.79274,5750000.0
2007-04-18 07:06:00,2.79254,2.79498,2.79161,2.79214,7750000.0
2007-04-18 07:07:00,2.79347,2.79553,2.79228,2.79244,8750000.0
2007-04-18 07:08:00,2.79542,2.79542,2.79177,2.79239,8380000.0
2007-04-18 07:09:00,2.79327,2.79516,2.79318,2.79516,6000000.0
2007-04-18 07:10:00,2.79286,2.79495,2.79269,2.79309,6250000.0
2007-04-18 07:12:00,2.7936,2.79505,2.79012,2.7935,8500000.0
2007-04-18 07:13:00,2.79275,2.79483,2.79275,2.79483,5250000.0
2007-04-18 07:14:00,2.79252,2.79402,2.78942,2.79057,9250000.0
2007-04-18 07:15:00,2.79336,2.79472,2.79036,2.7904,14000000.0
2007-04-18 07:16:00,2.79302,2.79475,2.79244,2.79296,11630000.0
2007-04-18 07:17:00,2.79426,2.79607,2.7921,2.79541,19260000.0
2007-04-18 07:18:00,2.79054,2.79581,2.79054,2.79315,10750000.0
2007-04-18 07:19:00,2.7929,2.79403,2.78976,2.79073,14250000.0
2007-04-18 07:21:00,2.79271,2.79395,2.79261,2.79261,7750000.0
2007-04-18 07:22:00,2.79182,2.7927,2.79003,2.79242,6000000.0
2007-04-18 07:24:00,2.79354,2.79468,2.79271,2.79312,6000000.0
2007-04-18 07:25:00,2.79465,2.79579,2.79218,2.79351,6750000.0
2007-04-18 07:26:00,2.79266,2.7948,2.79131,2.7948,6750000.0
2007-04-18 07:28:00,2.79301,2.79441,2.79,2.79231,14750000.0
2007-04-18 07:29:00,2.79117,2.79407,2.79022,2.79407,6630000.0
2007-04-18 07:30:00,2.79363,2.79423,2.79047,2.79423,9750000.0
2007-04-18 07:31:00,2.79331,2.795,2.79081,2.79308,4380000.0
2007-04-18 07:32:00,2.79432,2.79534,2.79432,2.79534,3250000.0
2007-04-18 07:33:00,2.79312,2.79442,2.79063,2.79296,4760000.0
2007-04-18 07:34:00,2.79366,2.79462,2.79207,2.79278,8380000.0
2007-04-18 07:35:00,2.7944,2.79442,2.79084,2.79356,7000000.0
2007-04-18 07:36:00,2.79134,2.79565,2.79021,2.79361,5250000.0
2007-04-18 07:37:00,2.79366,2.79685,2.79346,2.79464,6630000.0
2007-04-18 07:38:00,2.79391,2.7964,2.79228,2.79451,10500000.0
2007-04-18 07:39:00,2.79383,2.7975,2.79179,2.7975,8750000.0
2007-04-18 07:40:00,2.79183,2.79568,2.79183,2.79381,6750000.0
2007-04-18 07:41:00,2.79346,2.79551,2.79018,2.79293,10130000.0
2007-04-18 07:42:00,2.79353,2.79759,2.79181,2.79538,15130000.0
2007-04-18 07:43:00,2.79444,2.79786,2.79289,2.79738,7130000.0
2007-04-18 07:44:00,2.79346,2.79685,2.79065,2.79382,8750000.0
2007-04-18 07:45:00,2.79514,2.79699,2.79289,2.79482,10250000.0
2007-04-18 07:46:00,2.79635,2.79838,2.79498,2.79838,5750000.0
2007-04-18 07:47:00,2.79501,2.79785,2.79477,2.79477,4880000.0
2007-04-18 07:48:00,2.79181,2.79754,2.79181,2.79733,7500000.0
2007-04-18 07:49:00,2.79266,2.79758,2.79187,2.79625,10500000.0
2007-04-18 07:50:00,2.79403,2.79576,2.79164,2.79498,5880000.0
2007-04-18 07:51:00,2.79007,2.79641,2.78981,2.79641,5250000.0
2007-04-18 07:52:00,2.79222,2.79645,2.79222,2.79645,5880000.0
2007-04-18 07:53:00,2.79256,2.79719,2.79101,2.79617,9000000.0
2007-04-18 07:54:00,2.79387,2.79706,2.79149,2.79149,6750000.0
2007-04-18 07:55:00,2.79535,2.79777,2.79352,2.79522,17630000.0
2007-04-18 07:56:00,2.79905,2.79905,2.79567,2.79688,10380000.0
2007-04-18 07:57:00,2.79769,2.79809,2.79513,2.79763,7750000.0
2007-04-18 07:58:00,2.79814,2.79814,2.79323,2.79499,5500000.0
2007-04-18 07:59:00,2.79547,2.79837,2.79526,2.79533,11250000.0
2007-04-18 08:00:00,2.79709,2.79722,2.79173,2.79275,7250000.0
2007-04-18 08:01:00,2.79139,2.79653,2.79069,2.79382,11500000.0
2007-04-18 08:02:00,2.79423,2.79756,2.79159,2.79756,9880000.0
2007-04-18 08:03:00,2.79735,2.79751,2.79337,2.79589,5130000.0
2007-04-18 08:04:00,2.79775,2.79835,2.79485,2.79775,7250000.0
2007-04-18 08:05:00,2.79776,2.79847,2.7948,2.79837,6130000.0
2007-04-18 08:06:00,2.79805,2.79889,2.79394,2.79557,9380000.0
2007-04-18 08:07:00,2.79622,2.79896,2.79481,2.79631,8880000.0
2007-04-18 08:08:00,2.79544,2.79939,2.79544,2.79939,4880000.0
2007-04-18 08:09:00,2.7962,2.79974,2.7962,2.79974,3750000.0
2007-04-18 08:10:00,2.7986,2.79957,2.79377,2.79872,7250000.0
2007-04-18 08:11:00,2.79532,2.80049,2.79498,2.79498,10380000.0
2007-04-18 08:12:00,2.79382,2.79776,2.79382,2.79611,5250000.0
2007-04-18 08:13:00,2.79561,2.79857,2.79561,2.79814,6630000.0
2007-04-18 08:14:00,2.79571,2.79852,2.79413,2.79852,13880000.0
2007-04-18 08:15:00,2.79603,2.79775,2.79565,2.79619,6250000.0
2007-04-18 08:16:00,2.79358,2.79763,2.79358,2.79527,10750000.0
2007-04-18 08:17:00,2.79525,2.79693,2.79469,2.79663,6880000.0
2007-04-18 08:18:00,2.79786,2.79805,2.79581,2.79731,7880000.0
2007-04-18 08:19:00,2.79537,2.79666,2.79385,2.79483,3750000.0
2007-04-18 08:20:00,2.79157,2.796,2.79157,2.79456,5250000.0
2007-04-18 08:21:00,2.79543,2.79822,2.79543,2.79737,7000000.0
2007-04-18 08:22:00,2.79705,2.79745,2.79123,2.79123,9250000.0
2007-04-18 08:23:00,2.79407,2.79761,2.79407,2.79761,6750000.0
2007-04-18 08:24:00,2.79391,2.79649,2.78896,2.78896,7000000.0
2007-04-18 08:25:00,2.79341,2.79609,2.79009,2.79585,9250000.0
2007-04-18 08:26:00,2.79338,2.79746,2.79163,2.79746,8130000.0
2007-04-18 08:27:00,2.79481,2.79682,2.79222,2.79622,7250000.0
2007-04-18 08:28:00,2.7938,2.79676,2.79152,2.79472,6000000.0
2007-04-18 08:29:00,2.79808,2.79855,2.79673,2.79673,5380000.0
2007-04-18 08:30:00,2.79855,2.79855,2.79276,2.79472,9250000.0
2007-04-18 08:31:00,2.7956,2.79648,2.79286,2.79648,6380000.0
2007-04-18 08:32:00,2.79742,2.7979,2.7919,2.79629,8000000.0
2007-04-18 08:33:00,2.79662,2.79712,2.79451,2.79524,7750000.0
2007-04-18 08:34:00,2.79433,2.79793,2.79173,2.79793,6000000.0
2007-04-18 08:35:00,2.79493,2.79756,2.79348,2.79756,5500000.0
2007-04-18 08:36:00,2.79669,2.79718,2.79174,2.79519,8750000.0
2007-04-18 08:37:00,2.79651,2.79758,2.7952,2.79633,8250000.0
2007-04-18 08:38:00,2.7964,2.79737,2.79098,2.7954,4880000.0
2007-04-18 08:39:00,2.79727,2.79755,2.79497,2.79744,8750000.0
2007-04-18 08:40:00,2.79212,2.79729,2.79154,2.79729,12000000.0
2007-04-18 08:41:00,2.79324,2.79698,2.79223,2.79366,12630000.0
2007-04-18 08:42:00,2.79564,2.79708,2.79199,2.79663,6880000.0
2007-04-18 08:43:00,2.79192,2.7961,2.79192,2.79295,7010000.0
2007-04-18 08:44:00,2.79306,2.79555,2.79085,2.79555,6750000.0
2007-04-18 08:45:00,2.7961,2.7961,2.78958,2.79607,7000000.0
2007-04-18 08:46:00,2.79498,2.79655,2.79385,2.79655,7630000.0
2007-04-18 08:47:00,2.79572,2.79686,2.79424,2.79638,5500000.0
2007-04-18 08:48:00,2.79634,2.79657,2.79371,2.79371,14630000.0
2007-04-18 08:49:00,2.7969,2.7969,2.79292,2.79525,8000000.0
2007-04-18 08:50:00,2.79475,2.79641,2.79174,2.79641,5630000.0
2007-04-18 08:51:00,2.79599,2.79654,2.79019,2.79528,8380000.0
2007-04-18 08:52:00,2.79193,2.79609,2.79157,2.7959,9750000.0
2007-04-18 08:53:00,2.79274,2.79594,2.79274,2.79594,9380000.0
2007-04-18 08:54:00,2.79467,2.79566,2.79184,2.79517,6880000.0
2007-04-18 08:55:00,2.79546,2.79551,2.79074,2.79396,10630000.0
2007-04-18 08:56:00,2.79564,2.79601,2.79428,2.79428,4880000.0
2007-04-18 08:57:00,2.78724,2.79393,2.7872,2.79338,13500000.0
2007-04-18 08:58:00,2.79454,2.79558,2.79137,2.79558,9130000.0
2007-04-18 08:59:00,2.79611,2.79611,2.78966,2.79519,13750000.0
2007-04-18 09:00:00,2.79608,2.79608,2.78926,2.79035,8130000.0
2007-04-18 09:01:00,2.7949,2.79555,2.79012,2.79092,12630000.0
2007-04-18 09:02:00,2.79564,2.79564,2.78999,2.79184,9380000.0
2007-04-18 09:03:00,2.79282,2.79546,2.79282,2.79351,3750000.0
2007-04-18 09:04:00,2.78991,2.79569,2.78991,2.79506,10250000.0
2007-04-18 09:05:00,2.7915,2.79606,2.7915,2.79606,4500000.0
2007-04-18 09:06:00,2.79537,2.79606,2.79134,2.79269,5750000.0
2007-04-18 09:07:00,2.79591,2.79631,2.79197,2.79573,9510000.0
2007-04-18 09:08:00,2.79641,2.79641,2.79232,2.79467,5880000.0
2007-04-18 09:09:00,2.79258,2.79602,2.79156,2.79326,8380000.0
2007-04-18 09:10:00,2.78847,2.79488,2.78847,2.79488,12250000.0
2007-04-18 09:11:00,2.79528,2.79528,2.78846,2.79184,8750000.0
2007-04-18 09:12:00,2.79521,2.79521,2.79029,2.7928,7880000.0
2007-04-18 09:13:00,2.79192,2.79415,2.78952,2.79402,8630000.0
2007-04-18 09:14:00,2.79488,2.79488,2.79146,2.79182,8000000.0
2007-04-18 09:15:00,2.79284,2.79356,2.78914,2.79095,6250000.0
2007-04-18 09:16:00,2.79335,2.79542,2.79234,2.79542,8750000.0
2007-04-18 09:17:00,2.796,2.79614,2.7926,2.7926,9250000.0
2007-04-18 09:18:00,2.79541,2.79616,2.78952,2.78952,7630000.0
2007-04-18 09:19:00,2.79533,2.79667,2.79094,2.79648,7000000.0
2007-04-18 09:20:00,2.7953,2.79662,2.79319,2.79341,4760000.0
2007-04-18 09:21:00,2.79551,2.79571,2.79422,2.79422,5500000.0
2007-04-18 09:22:00,2.79502,2.79817,2.79477,2.79796,8880000.0
2007-04-18 09:23:00,2.79653,2.7975,2.7948,2.7975,8500000.0
2007-04-18 09:24:00,2.79678,2.79725,2.79076,2.7963,9000000.0
2007-04-18 09:25:00,2.79362,2.79826,2.79251,2.79467,13000000.0
2007-04-18 09:26:00,2.79413,2.79644,2.79112,2.79644,10000000.0
2007-04-18 09:27:00,2.79385,2.7952,2.78927,2.78927,10130000.0
2007-04-18 09:28:00,2.79422,2.79673,2.79096,2.79673,10260000.0
2007-04-18 09:29:00,2.79426,2.79663,2.79034,2.79663,17500000.0
2007-04-18 09:30:00,2.79546,2.79682,2.79305,2.79604,8000000.0
2007-04-18 09:31:00,2.79648,2.79682,2.79206,2.7939,7750000.0
2007-04-18 09:32:00,2.79588,2.79593,2.79141,2.79289,7010000.0
2007-04-18 09:33:00,2.7968,2.7968,2.79064,2.79569,6250000.0
2007-04-18 09:34:00,2.7948,2.79854,2.7948,2.79501,5630000.0
2007-04-18 09:35:00,2.79393,2.79732,2.79393,2.79588,10500000.0
2007-04-18 09:36:00,2.79591,2.7972,2.79591,2.79597,4250000.0
2007-04-18 09:37:00,2.79438,2.79759,2.79253,2.79278,7760000.0
2007-04-18 09:38:00,2.79475,2.79698,2.79373,2.79672,5750000.0
2007-04-18 09:39:00,2.79108,2.79696,2.79108,2.79121,10500000.0
2007-04-18 09:40:00,2.79169,2.79578,2.79169,2.79258,7500000.0
2007-04-18 09:41:00,2.795,2.79577,2.78846,2.79577,11130000.0
2007-04-18 09:42:00,2.79363,2.79694,2.79022,2.79694,16510000.0
2007-04-18 09:43:00,2.79289,2.79791,2.79289,2.79791,9640000.0
2007-04-18 09:44:00,2.79648,2.79731,2.79097,2.79688,6250000.0
2007-04-18 09:45:00,2.79675,2.79789,2.79415,2.79686,11000000.0
2007-04-18 09:46:00,2.7963,2.7983,2.79252,2.7983,7130000.0
2007-04-18 09:47:00,2.79743,2.79771,2.7926,2.7926,5380000.0
2007-04-18 09:48:00,2.79711,2.79776,2.79232,2.79674,9630000.0
2007-04-18 09:49:00,2.79543,2.79744,2.79428,2.79647,6380000.0
2007-04-18 09:50:00,2.79642,2.79849,2.79447,2.79849,7000000.0
2007-04-18 09:51:00,2.79736,2.79913,2.79197,2.79476,10750000.0
2007-04-18 09:52:00,2.79771,2.79859,2.79562,2.79785,7000000.0
2007-04-18 09:53:00,2.79702,2.79757,2.79389,2.79644,8130000.0
2007-04-18 09:54:00,2.79743,2.79858,2.79587,2.79591,5250000.0
2007-04-18 09:55:00,2.79868,2.79999,2.79557,2.79999,9500000.0
2007-04-18 09:56:00,2.79954,2.79954,2.79656,2.79672,7380000.0
2007-04-18 09:57:00,2.79837,2.79912,2.7972,2.79756,10630000.0
2007-04-18 09:58:00,2.79867,2.80003,2.79597,2.79998,11010000.0
2007-04-18 09:59:00,2.80027,2.80027,2.79696,2.79885,6390000.0
2007-04-18 10:00:00,2.79808,2.80011,2.79532,2.80011,5010000.0
2007-04-18 10:01:00,2.7993,2.79934,2.7969,2.79844,5260000.0
2007-04-18 10:02:00,2.79908,2.79908,2.79461,2.79461,5250000.0
2007-04-18 10:03:00,2.7991,2.7991,2.79534,2.79815,12510000.0
2007-04-18 10:04:00,2.79584,2.79914,2.79584,2.79828,6880000.0
2007-04-18 10:05:00,2.7984,2.7984,2.79364,2.79364,6880000.0
2007-04-18 10:06:00,2.79712,2.79892,2.7938,2.79842,9630000.0
2007-04-18 10:07:00,2.79909,2.79909,2.79548,2.79596,5250000.0
2007-04-18 10:08:00,2.79727,2.79915,2.79727,2.79895,11000000.0
2007-04-18 10:09:00,2.7931,2.79756,2.7931,2.7971,8750000.0
2007-04-18 10:10:00,2.79624,2.79904,2.79533,2.79614,11500000.0
2007-04-18 10:11:00,2.7968,2.79908,2.79346,2.79896,8510000.0
2007-04-18 10:12:00,2.79727,2.79849,2.79266,2.79839,6500000.0
2007-04-18 10:13:00,2.79613,2.80013,2.79463,2.79463,11250000.0
2007-04-18 10:14:00,2.79985,2.79985,2.79542,2.79936,6380000.0
2007-04-18 10:15:00,2.80031,2.80031,2.79483,2.79818,6750000.0
2007-04-18 10:16:00,2.79946,2.79946,2.7957,2.79905,6500000.0
2007-04-18 10:17:00,2.79915,2.80033,2.79817,2.80033,10380000.0
2007-04-18 10:18:00,2.79991,2.80016,2.79551,2.79664,7130000.0
2007-04-18 10:19:00,2.79946,2.80029,2.79733,2.79733,7890000.0
2007-04-18 10:20:00,2.79969,2.79969,2.79661,2.79966,9250000.0
2007-04-18 10:21:00,2.79714,2.79905,2.79438,2.79778,13000000.0
2007-04-18 10:22:00,2.79717,2.79936,2.79419,2.79936,9750000.0
2007-04-18 10:23:00,2.79992,2.79992,2.7943,2.79956,13000000.0
2007-04-18 10:24:00,2.79626,2.79836,2.79301,2.79301,9880000.0
2007-04-18 10:26:00,2.79868,2.79936,2.79484,2.79571,13500000.0
2007-04-18 10:27:00,2.79907,2.79907,2.79257,2.79257,10500000.0
2007-04-18 10:28:00,2.79688,2.79869,2.79434,2.79869,8510000.0
2007-04-18 10:29:00,2.79883,2.7992,2.79651,2.79896,8630000.0
2007-04-18 10:30:00,2.79841,2.80033,2.7951,2.80033,7500000.0
2007-04-18 10:31:00,2.79996,2.80013,2.79363,2.7992,11250000.0
2007-04-18 10:32:00,2.79553,2.79801,2.79553,2.79691,8000000.0
2007-04-18 10:33:00,2.79813,2.79912,2.79164,2.79787,10750000.0
2007-04-18 10:34:00,2.79857,2.79859,2.79441,2.79803,10750000.0
2007-04-18 10:35:00,2.79621,2.79901,2.79447,2.79545,8000000.0
2007-04-18 10:36:00,2.79846,2.79924,2.79433,2.79678,9250000.0
2007-04-18 10:37:00,2.80061,2.80061,2.79414,2.79906,8250000.0
2007-04-18 10:38:00,2.80081,2.80081,2.79406,2.79423,5880000.0
2007-04-18 10:39:00,2.8001,2.8001,2.79412,2.79835,6250000.0
2007-04-18 10:40:00,2.80103,2.80171,2.79996,2.80134,7750000.0
2007-04-18 10:41:00,2.79932,2.80067,2.79668,2.80067,10130000.0
2007-04-18 10:42:00,2.80081,2.80102,2.79733,2.80048,7000000.0
2007-04-18 10:43:00,2.79553,2.79925,2.79553,2.7992,13500000.0
2007-04-18 10:44:00,2.79646,2.79977,2.79646,2.79828,14380000.0
2007-04-18 10:45:00,2.79662,2.80028,2.7943,2.79696,11250000.0
2007-04-18 10:46:00,2.7971,2.80014,2.7952,2.7952,10500000.0
2007-04-18 10:47:00,2.79582,2.79959,2.79562,2.79931,8250000.0
2007-04-18 10:48:00,2.80068,2.80086,2.79469,2.79814,5250000.0
2007-04-18 10:49:00,2.79416,2.79987,2.79416,2.79987,6250000.0
2007-04-18 10:50:00,2.79957,2.79957,2.79744,2.79882,7000000.0
2007-04-18 10:51:00,2.79452,2.79817,2.79278,2.79278,7750000.0
2007-04-18 10:52:00,2.79683,2.7979,2.79307,2.79705,14130000.0
2007-04-18 10:53:00,2.79703,2.79703,2.79175,2.79618,6000000.0
2007-04-18 10:54:00,2.79676,2.79676,2.79023,2.79467,7500000.0
2007-04-18 10:55:00,2.79632,2.79742,2.79501,2.79686,8880000.0
2007-04-18 10:56:00,2.796,2.7971,2.79228,2.7947,9130000.0
2007-04-18 10:57:00,2.79211,2.79592,2.79211,2.79494,5880000.0
2007-04-18 10:58:00,2.79452,2.79452,2.78843,2.79331,7130000.0
2007-04-18 10:59:00,2.79441,2.79495,2.78778,2.79058,7130000.0
2007-04-18 11:00:00,2.79315,2.79547,2.79108,2.79206,9750000.0
2007-04-18 11:01:00,2.79274,2.79435,2.79028,2.79225,15250000.0
2007-04-18 11:02:00,2.79363,2.79363,2.79146,2.79294,6000000.0
2007-04-18 11:03:00,2.79382,2.7945,2.79126,2.79126,9500000.0
2007-04-18 11:04:00,2.79161,2.79531,2.79161,2.7917,8250000.0
2007-04-18 11:05:00,2.79329,2.79508,2.79115,2.79417,8500000.0
2007-04-18 11:06:00,2.79342,2.79391,2.79095,2.79212,8750000.0
2007-04-18 11:07:00,2.79478,2.79478,2.79031,2.79031,7250000.0
2007-04-18 11:08:00,2.79424,2.79424,2.79142,2.7936,9000000.0
2007-04-18 11:09:00,2.79517,2.79517,2.78951,2.79378,8000000.0
2007-04-18 11:10:00,2.79319,2.79346,2.78897,2.79126,7010000.0
2007-04-18 11:11:00,2.79441,2.79441,2.78859,2.79286,6750000.0
2007-04-18 11:12:00,2.79301,2.7939,2.78876,2.79265,5880000.0
2007-04-18 11:13:00,2.79117,2.7943,2.79015,2.79206,11130000.0
2007-04-18 11:14:00,2.79354,2.79418,2.78999,2.79279,7250000.0
2007-04-18 11:15:00,2.79203,2.79397,2.79012,2.79012,7130000.0
2007-04-18 11:16:00,2.79221,2.7953,2.79193,2.79449,5750000.0
2007-04-18 11:17:00,2.79347,2.79471,2.79101,2.79328,7630000.0
2007-04-18 11:18:00,2.79379,2.79489,2.78958,2.79489,8130000.0
2007-04-18 11:19:00,2.79139,2.79387,2.79065,2.79302,10750000.0
2007-04-18 11:20:00,2.79409,2.79409,2.79065,2.79167,8500000.0
2007-04-18 11:21:00,2.79544,2.79544,2.78946,2.79396,9880000.0
2007-04-18 11:22:00,2.79491,2.79491,2.78998,2.79004,7880000.0
2007-04-18 11:23:00,2.79398,2.79398,2.7883,2.79308,6250000.0
2007-04-18 11:24:00,2.79231,2.79471,2.79231,2.79471,6250000.0
2007-04-18 11:25:00,2.79343,2.79484,2.79098,2.79458,10380000.0
2007-04-18 11:26:00,2.79498,2.79591,2.79152,2.7924,15750000.0
2007-04-18 11:27:00,2.79324,2.7943,2.79035,2.79356,7750000.0
2007-04-18 11:28:00,2.79408,2.79408,2.78945,2.78945,11000000.0
2007-04-18 11:29:00,2.7945,2.7945,2.78951,2.79367,7500000.0
2007-04-18 11:30:00,2.79462,2.79462,2.78807,2.79313,8000000.0
2007-04-18 11:31:00,2.79222,2.79389,2.7889,2.79119,6750000.0
2007-04-18 11:32:00,2.79381,2.79383,2.789,2.79383,6750000.0
2007-04-18 11:33:00,2.79239,2.79459,2.79107,2.79459,11750000.0
2007-04-18 11:34:00,2.79331,2.79386,2.79136,2.79326,9500000.0
2007-04-18 11:35:00,2.79319,2.79361,2.78794,2.79061,14630000.0
2007-04-18 11:36:00,2.7932,2.79392,2.78892,2.79171,8630000.0
2007-04-18 11:37:00,2.78916,2.79318,2.78876,2.79026,6500000.0
2007-04-18 11:38:00,2.79284,2.79361,2.78867,2.79361,13000000.0
2007-04-18 11:39:00,2.79054,2.792,2.78935,2.79113,7500000.0
2007-04-18 11:40:00,2.79124,2.79184,2.78693,2.78911,12130000.0
2007-04-18 11:41:00,2.79114,2.7925,2.78772,2.7925,8250000.0
2007-04-18 11:42:00,2.7858,2.79156,2.7858,2.79056,13500000.0
2007-04-18 11:43:00,2.79045,2.79238,2.78803,2.79114,14000000.0
2007-04-18 11:44:00,2.7913,2.79182,2.78944,2.79041,7000000.0
2007-04-18 11:45:00,2.78982,2.79288,2.78904,2.78904,8000000.0
2007-04-18 11:46:00,2.79234,2.79234,2.79037,2.79165,5750000.0
2007-04-18 11:47:00,2.78826,2.7939,2.78826,2.7939,11130000.0
2007-04-18 11:48:00,2.7929,2.7929,2.78866,2.79189,12880000.0
2007-04-18 11:49:00,2.79355,2.79355,2.78775,2.79027,12000000.0
2007-04-18 11:50:00,2.79348,2.79414,2.79044,2.79224,10500000.0
2007-04-18 11:51:00,2.79063,2.79336,2.79032,2.79128,5750000.0
2007-04-18 11:52:00,2.79266,2.79283,2.78999,2.78999,12000000.0
2007-04-18 11:53:00,2.79375,2.79375,2.79015,2.79015,9750000.0
2007-04-18 11:54:00,2.79365,2.79365,2.78829,2.79231,7750000.0
2007-04-18 11:55:00,2.79161,2.79292,2.78905,2.78905,6500000.0
2007-04-18 11:56:00,2.79239,2.79344,2.79103,2.79343,6000000.0
2007-04-18 11:57:00,2.78794,2.79328,2.78794,2.79209,8500000.0
2007-04-18 11:58:00,2.78937,2.79338,2.78937,2.79219,10250000.0
2007-04-18 11:59:00,2.78989,2.79338,2.78728,2.79338,8510000.0
2007-04-18 12:00:00,2.79176,2.79323,2.7891,2.79323,7380000.0
2007-04-18 12:01:00,2.79004,2.79313,2.79004,2.79101,8500000.0
2007-04-18 12:02:00,2.79225,2.79296,2.78735,2.79296,5880000.0
2007-04-18 12:03:00,2.79292,2.7934,2.78972,2.78982,6750000.0
2007-04-18 12:04:00,2.79159,2.7933,2.78647,2.7933,6000000.0
2007-04-18 12:05:00,2.7931,2.79412,2.78772,2.79337,7750000.0
2007-04-18 12:06:00,2.79279,2.79342,2.79058,2.79098,8000000.0
2007-04-18 12:07:00,2.79267,2.79412,2.79044,2.79148,7250000.0
2007-04-18 12:08:00,2.78975,2.79434,2.78972,2.79196,6250000.0
2007-04-18 12:10:00,2.79273,2.79288,2.78702,2.79254,10750000.0
2007-04-18 12:11:00,2.79131,2.79364,2.79131,2.79297,11510000.0
2007-04-18 12:12:00,2.78958,2.79392,2.78958,2.79377,8750000.0
2007-04-18 12:13:00,2.79241,2.79352,2.7881,2.79304,11250000.0
2007-04-18 12:14:00,2.78741,2.79169,2.78741,2.7915,5500000.0
2007-04-18 12:15:00,2.78871,2.79207,2.78871,2.79135,9880000.0
2007-04-18 12:16:00,2.79083,2.79083,2.78612,2.78941,8250000.0
2007-04-18 12:17:00,2.79246,2.79246,2.79011,2.79091,5500000.0
2007-04-18 12:18:00,2.78783,2.79233,2.78783,2.78832,7000000.0
2007-04-18 12:19:00,2.79261,2.79438,2.78758,2.78818,7750000.0
2007-04-18 12:20:00,2.78896,2.79183,2.78593,2.79183,9630000.0
2007-04-18 12:21:00,2.79026,2.79188,2.78563,2.78791,16260000.0
2007-04-18 12:22:00,2.79056,2.79188,2.78942,2.79132,6750000.0
2007-04-18 12:23:00,2.78931,2.79267,2.78879,2.78879,10630000.0
2007-04-18 12:24:00,2.79131,2.79131,2.787,2.79102,9250000.0
2007-04-18 12:25:00,2.79154,2.7919,2.78556,2.78556,7750000.0
2007-04-18 12:26:00,2.79079,2.79146,2.78528,2.78528,11750000.0
2007-04-18 12:27:00,2.79187,2.79317,2.78857,2.79168,9760000.0
2007-04-18 12:29:00,2.79112,2.79193,2.78954,2.79166,6250000.0
2007-04-18 12:30:00,2.78852,2.78892,2.78512,2.78512,5760000.0
2007-04-18 12:31:00,2.79075,2.7917,2.78686,2.78856,5750000.0
2007-04-18 12:32:00,2.79062,2.79187,2.78814,2.79132,8250000.0
2007-04-18 12:33:00,2.79308,2.79308,2.78772,2.78933,7750000.0
2007-04-18 12:34:00,2.79036,2.79259,2.79022,2.79196,5750000.0
2007-04-18 12:35:00,2.79039,2.79285,2.78929,2.79007,5510000.0
2007-04-18 12:36:00,2.79187,2.79275,2.78777,2.79275,6000000.0
2007-04-18 12:37:00,2.78809,2.79381,2.78809,2.7933,11750000.0
2007-04-18 12:38:00,2.79168,2.79374,2.78613,2.79111,10630000.0
2007-04-18 12:39:00,2.79327,2.79435,2.79062,2.79062,6130000.0
2007-04-18 12:40:00,2.79373,2.79451,2.79104,2.79104,6250000.0
2007-04-18 12:41:00,2.79146,2.79398,2.79027,2.79398,6380000.0
2007-04-18 12:42:00,2.79418,2.79418,2.78948,2.79189,15750000.0
2007-04-18 12:43:00,2.79249,2.79447,2.7923,2.79386,6750000.0
2007-04-18 12:44:00,2.7912,2.7957,2.7912,2.7957,12750000.0
2007-04-18 12:45:00,2.79461,2.79507,2.78878,2.79339,9770000.0
2007-04-18 12:46:00,2.7915,2.79478,2.79033,2.79044,6750000.0
2007-04-18 12:47:00,2.79495,2.79495,2.78982,2.79372,7750000.0
2007-04-18 12:48:00,2.78958,2.79397,2.78958,2.79024,6630000.0
2007-04-18 12:49:00,2.79281,2.79333,2.78954,2.79295,8750000.0
2007-04-18 12:50:00,2.79389,2.79418,2.78846,2.79126,10000000.0
2007-04-18 12:51:00,2.79388,2.79394,2.78799,2.79104,8500000.0
2007-04-18 12:52:00,2.79471,2.79471,2.79125,2.79135,10500000.0
2007-04-18 12:53:00,2.79465,2.79465,2.79206,2.79306,7000000.0
2007-04-18 12:54:00,2.78982,2.7941,2.78982,2.79076,6000000.0
2007-04-18 12:55:00,2.79363,2.79459,2.79096,2.79096,6250000.0
2007-04-18 12:56:00,2.79196,2.79411,2.78927,2.79035,10880000.0
2007-04-18 12:57:00,2.79339,2.79362,2.78964,2.79355,10130000.0
2007-04-18 12:58:00,2.79264,2.7952,2.79141,2.79166,11130000.0
2007-04-18 12:59:00,2.79204,2.79464,2.79169,2.79464,10750000.0
2007-04-18 13:00:00,2.79409,2.79409,2.78807,2.79104,7000000.0
2007-04-18 13:01:00,2.7899,2.79339,2.78929,2.78929,8000000.0
2007-04-18 13:02:00,2.79339,2.79433,2.79073,2.79292,10380000.0
2007-04-18 13:03:00,2.79111,2.79349,2.78779,2.79256,9500000.0
2007-04-18 13:04:00,2.79155,2.79502,2.79155,2.79253,11130000.0
2007-04-18 13:05:00,2.79171,2.79528,2.78833,2.7947,11500000.0
2007-04-18 13:06:00,2.7941,2.79488,2.79231,2.79255,9630000.0
2007-04-18 13:07:00,2.79444,2.79618,2.79044,2.79566,9750000.0
2007-04-18 13:08:00,2.79444,2.7952,2.79285,2.7952,12000000.0
2007-04-18 13:09:00,2.79389,2.79462,2.79098,2.79462,6000000.0
2007-04-18 13:10:00,2.79321,2.79564,2.79196,2.79373,8380000.0
2007-04-18 13:11:00,2.79368,2.79641,2.79234,2.79298,8630000.0
2007-04-18 13:12:00,2.79297,2.79554,2.7929,2.7945,11250000.0
2007-04-18 13:13:00,2.79416,2.79574,2.79112,2.79402,13750000.0
2007-04-18 13:14:00,2.79253,2.79541,2.79151,2.79268,6750000.0
2007-04-18 13:15:00,2.79596,2.79639,2.78916,2.78916,7380000.0
2007-04-18 13:16:00,2.796,2.7975,2.79151,2.79523,12500000.0
2007-04-18 13:17:00,2.79069,2.79688,2.79069,2.79688,8750000.0
2007-04-18 13:18:00,2.79683,2.79683,2.79253,2.79549,8250000.0
2007-04-18 13:19:00,2.7935,2.79635,2.7935,2.79589,8630000.0
2007-04-18 13:20:00,2.79215,2.79584,2.79215,2.7935,5630000.0
2007-04-18 13:21:00,2.79708,2.79721,2.79175,2.79629,7000000.0
2007-04-18 13:22:00,2.7962,2.79766,2.79335,2.79766,6750000.0
2007-04-18 13:23:00,2.79572,2.79861,2.79525,2.79806,8250000.0
2007-04-18 13:24:00,2.79546,2.79737,2.79206,2.79206,6000000.0
2007-04-18 13:25:00,2.79558,2.79734,2.7931,2.79734,8000000.0
2007-04-18 13:26:00,2.79636,2.79714,2.79105,2.79537,8500000.0
2007-04-18 13:27:00,2.7947,2.79541,2.79271,2.79462,10010000.0
2007-04-18 13:28:00,2.79411,2.79464,2.79071,2.79335,8750000.0
2007-04-18 13:29:00,2.79216,2.79567,2.79011,2.7943,5880000.0
2007-04-18 13:30:00,2.79562,2.79563,2.7911,2.7911,9250000.0
2007-04-18 13:31:00,2.79335,2.79638,2.79209,2.79238,9000000.0
2007-04-18 13:32:00,2.794,2.79681,2.79267,2.79681,9880000.0
2007-04-18 13:33:00,2.78859,2.79691,2.78859,2.79691,5500000.0
2007-04-18 13:34:00,2.7947,2.79637,2.79219,2.79309,6000000.0
2007-04-18 13:35:00,2.79441,2.79551,2.79311,2.79529,7250000.0
2007-04-18 13:36:00,2.79625,2.79625,2.79253,2.79577,8880000.0
2007-04-18 13:37:00,2.79703,2.79703,2.79425,2.79483,6000000.0
2007-04-18 13:38:00,2.79672,2.79698,2.79218,2.79332,7750000.0
2007-04-18 13:39:00,2.79643,2.79643,2.79409,2.79475,5250000.0
2007-04-18 13:40:00,2.7943,2.7961,2.78981,2.79,6250000.0
2007-04-18 13:41:00,2.79526,2.79526,2.7919,2.7949,11500000.0
2007-04-18 13:42:00,2.79367,2.79543,2.79236,2.79543,5500000.0
2007-04-18 13:43:00,2.79366,2.79554,2.79226,2.795,8500000.0
2007-04-18 13:44:00,2.79533,2.79533,2.79018,2.79018,5500000.0
2007-04-18 13:45:00,2.79204,2.79637,2.78986,2.78986,14010000.0
2007-04-18 13:46:00,2.79223,2.79557,2.79139,2.7952,7130000.0
2007-04-18 13:47:00,2.79309,2.79555,2.79298,2.79298,9000000.0
2007-04-18 13:48:00,2.79467,2.79544,2.79299,2.7931,8510000.0
2007-04-18 13:49:00,2.79489,2.79554,2.79202,2.79494,8750000.0
2007-04-18 13:50:00,2.79462,2.79579,2.79187,2.79187,7750000.0
2007-04-18 13:51:00,2.79559,2.79614,2.7904,2.79614,6750000.0
2007-04-18 13:52:00,2.7957,2.79636,2.79013,2.79301,6630000.0
2007-04-18 13:53:00,2.79729,2.7977,2.79063,2.79295,6250000.0
2007-04-18 13:54:00,2.79723,2.79723,2.79502,2.79524,5380000.0
2007-04-18 13:55:00,2.79634,2.79764,2.79496,2.79496,8750000.0
2007-04-18 13:56:00,2.79776,2.79821,2.79128,2.79657,10500000.0
2007-04-18 13:57:00,2.79673,2.79824,2.79408,2.79792,6000000.0
2007-04-18 13:58:00,2.79469,2.79792,2.79469,2.79644,9250000.0
2007-04-18 13:59:00,2.79772,2.7979,2.79269,2.7942,5500000.0
2007-04-18 14:00:00,2.79583,2.79771,2.79361,2.79497,10000000.0
2007-04-18 14:01:00,2.79478,2.7974,2.7937,2.79653,11500000.0
2007-04-18 14:02:00,2.79562,2.79901,2.79562,2.79901,8750000.0
2007-04-18 14:03:00,2.79735,2.79752,2.79313,2.79494,9750000.0
2007-04-18 14:04:00,2.79816,2.80008,2.79185,2.80008,5880000.0
2007-04-18 14:05:00,2.80109,2.80175,2.79667,2.79892,7000000.0
2007-04-18 14:06:00,2.80186,2.80203,2.8,2.80203,5500000.0
2007-04-18 14:07:00,2.80169,2.80169,2.79658,2.80107,6880000.0
2007-04-18 14:08:00,2.79876,2.80172,2.79484,2.80079,8130000.0
2007-04-18 14:09:00,2.80015,2.80015,2.79631,2.79966,8630000.0
2007-04-18 14:10:00,2.79778,2.8006,2.79555,2.79645,13250000.0
2007-04-18 14:11:00,2.79913,2.80092,2.7954,2.80092,5250000.0
2007-04-18 14:12:00,2.79771,2.80024,2.79644,2.79873,8380000.0
2007-04-18 14:13:00,2.79725,2.80146,2.79693,2.80078,10250000.0
2007-04-18 14:14:00,2.79938,2.80074,2.79695,2.79984,8250000.0
2007-04-18 14:15:00,2.80206,2.80219,2.79688,2.80219,10380000.0
2007-04-18 14:16:00,2.8004,2.80332,2.80024,2.80192,6250000.0
2007-04-18 14:17:00,2.79964,2.80391,2.79964,2.80391,6250000.0
2007-04-18 14:18:00,2.80312,2.80317,2.79991,2.80314,8760000.0
2007-04-18 14:19:00,2.79985,2.80335,2.79899,2.80308,7250000.0
2007-04-18 14:20:00,2.80132,2.8037,2.80056,2.8011,7500000.0
2007-04-18 14:21:00,2.80361,2.80403,2.79965,2.80375,13380000.0
2007-04-18 14:22:00,2.79901,2.80377,2.79901,2.80305,10130000.0
2007-04-18 14:23:00,2.8019,2.8032,2.80061,2.80172,8630000.0
2007-04-18 14:24:00,2.80228,2.8031,2.79958,2.8031,10500000.0
2007-04-18 14:25:00,2.8025,2.8025,2.79988,2.80138,7880000.0
2007-04-18 14:26:00,2.80041,2.80122,2.79419,2.80108,13760000.0
2007-04-18 14:27:00,2.80228,2.80262,2.80003,2.80161,9630000.0
2007-04-18 14:28:00,2.80237,2.80237,2.7977,2.80082,8750000.0
2007-04-18 14:29:00,2.80048,2.80328,2.79945,2.80328,6250000.0
2007-04-18 14:30:00,2.79875,2.80247,2.79875,2.80164,7500000.0
2007-04-18 14:31:00,2.80198,2.80399,2.79866,2.80228,8640000.0
2007-04-18 14:32:00,2.80196,2.80358,2.80043,2.801,5250000.0
2007-04-18 14:33:00,2.80376,2.80448,2.79926,2.8028,9500000.0
2007-04-18 14:34:00,2.80355,2.80503,2.80125,2.80392,10750000.0
2007-04-18 14:35:00,2.8077,2.8077,2.80458,2.80711,5510000.0
2007-04-18 14:36:00,2.8057,2.8071,2.80354,2.80688,8500000.0
2007-04-18 14:37:00,2.8028,2.80687,2.80035,2.80632,8750000.0
2007-04-18 14:38:00,2.80617,2.80625,2.80164,2.80447,7000000.0
2007-04-18 14:39:00,2.80545,2.8072,2.80308,2.80308,9750000.0
2007-04-18 14:40:00,2.80392,2.80484,2.79973,2.80484,12750000.0
2007-04-18 14:41:00,2.80286,2.80464,2.79951,2.80251,8880000.0
2007-04-18 14:42:00,2.80395,2.80559,2.80153,2.80449,10500000.0
2007-04-18 14:43:00,2.80293,2.80495,2.80015,2.80387,10000000.0
2007-04-18 14:44:00,2.80441,2.80441,2.80095,2.80393,9500000.0
2007-04-18 14:45:00,2.80028,2.80419,2.79901,2.79901,8130000.0
2007-04-18 14:46:00,2.80408,2.80417,2.79779,2.79986,12000000.0
2007-04-18 14:47:00,2.80208,2.80254,2.79994,2.8015,12000000.0
2007-04-18 14:48:00,2.80119,2.80268,2.79819,2.80052,6760000.0
2007-04-18 14:49:00,2.80139,2.80233,2.79793,2.80233,11510000.0
2007-04-18 14:50:00,2.80012,2.80267,2.7966,2.80242,7250000.0
2007-04-18 14:51:00,2.80079,2.80362,2.80024,2.80324,8000000.0
2007-04-18 14:52:00,2.8029,2.80312,2.79684,2.80245,6880000.0
2007-04-18 14:53:00,2.80324,2.80324,2.7954,2.80002,8880000.0
2007-04-18 14:54:00,2.80014,2.80145,2.79612,2.79612,9000000.0
2007-04-18 14:55:00,2.80229,2.80301,2.79804,2.80053,7250000.0
2007-04-18 14:56:00,2.80096,2.80205,2.79781,2.79781,11880000.0
2007-04-18 14:57:00,2.8018,2.8018,2.79615,2.79878,9890000.0
2007-04-18 14:58:00,2.80013,2.80181,2.79631,2.79975,10500000.0
2007-04-18 14:59:00,2.80114,2.80114,2.79817,2.79862,5750000.0
2007-04-18 15:00:00,2.79967,2.80152,2.79677,2.80062,6250000.0
2007-04-18 15:01:00,2.7995,2.8009,2.79248,2.8009,9630000.0
2007-04-18 15:02:00,2.8011,2.8011,2.79667,2.80076,7000000.0
2007-04-18 15:03:00,2.80127,2.80127,2.79806,2.80048,6500000.0
2007-04-18 15:04:00,2.79998,2.80271,2.79675,2.80019,9130000.0
2007-04-18 15:05:00,2.79968,2.80182,2.79658,2.80063,5630000.0
2007-04-18 15:06:00,2.79664,2.80049,2.79664,2.79803,7130000.0
2007-04-18 15:07:00,2.80166,2.80166,2.79548,2.80018,9500000.0
2007-04-18 15:08:00,2.80119,2.80165,2.7952,2.7952,8130000.0
2007-04-18 15:09:00,2.80139,2.80176,2.79617,2.79855,6000000.0
2007-04-18 15:10:00,2.80106,2.80268,2.79997,2.80185,8750000.0
2007-04-18 15:11:00,2.79945,2.80289,2.79801,2.8007,11000000.0
2007-04-18 15:12:00,2.80025,2.80196,2.79872,2.8018,7380000.0
2007-04-18 15:13:00,2.80082,2.80231,2.79966,2.80231,7880000.0
2007-04-18 15:14:00,2.80107,2.8025,2.79692,2.8025,9630000.0
2007-04-18 15:15:00,2.80131,2.80131,2.79559,2.80057,8130000.0
2007-04-18 15:16:00,2.80152,2.80233,2.79859,2.80108,13760000.0
2007-04-18 15:17:00,2.80242,2.80242,2.79974,2.80071,6500000.0
2007-04-18 15:18:00,2.80148,2.80166,2.79734,2.80129,8750000.0
2007-04-18 15:19:00,2.8011,2.8011,2.79752,2.79974,8630000.0
2007-04-18 15:20:00,2.80108,2.80108,2.79632,2.79815,8630000.0
2007-04-18 15:21:00,2.80016,2.80023,2.79667,2.79929,6130000.0
2007-04-18 15:22:00,2.7998,2.7998,2.79424,2.79916,10140000.0
2007-04-18 15:23:00,2.79849,2.79935,2.79596,2.79935,7500000.0
2007-04-18 15:24:00,2.79902,2.79906,2.79459,2.79759,9000000.0
2007-04-18 15:25:00,2.79757,2.79856,2.79421,2.79748,11130000.0
2007-04-18 15:26:00,2.79755,2.79809,2.79411,2.79664,6500000.0
2007-04-18 15:27:00,2.79577,2.79728,2.79202,2.795,7500000.0
2007-04-18 15:28:00,2.79776,2.79814,2.79472,2.79814,8500000.0
2007-04-18 15:29:00,2.79601,2.79884,2.79354,2.79884,6500000.0
2007-04-18 15:30:00,2.7977,2.80065,2.79607,2.79741,8750000.0
2007-04-18 15:31:00,2.79867,2.79896,2.7968,2.79896,7130000.0
2007-04-18 15:32:00,2.79526,2.79927,2.7939,2.79863,8880000.0
2007-04-18 15:33:00,2.80075,2.80113,2.79663,2.7989,5500000.0
2007-04-18 15:34:00,2.7991,2.80072,2.79644,2.79848,6500000.0
2007-04-18 15:35:00,2.79683,2.79959,2.79683,2.79959,9380000.0
2007-04-18 15:36:00,2.79988,2.79988,2.79478,2.7961,8000000.0
2007-04-18 15:37:00,2.79917,2.80057,2.79432,2.79605,9000000.0
2007-04-18 15:38:00,2.79607,2.79852,2.79215,2.79564,9880000.0
2007-04-18 15:39:00,2.79846,2.79846,2.79465,2.79688,6250000.0
2007-04-18 15:40:00,2.79484,2.79839,2.79484,2.79828,6000000.0
2007-04-18 15:41:00,2.79566,2.79818,2.79566,2.79818,8250000.0
2007-04-18 15:42:00,2.79724,2.79759,2.79322,2.79688,10500000.0
2007-04-18 15:43:00,2.79801,2.79858,2.79228,2.79285,12250000.0
2007-04-18 15:44:00,2.79721,2.79854,2.79586,2.79686,8130000.0
2007-04-18 15:45:00,2.79936,2.79936,2.79473,2.79892,9880000.0
2007-04-18 15:46:00,2.79857,2.79857,2.79353,2.79558,7250000.0
2007-04-18 15:47:00,2.79835,2.79835,2.7946,2.7946,7250000.0
2007-04-18 15:48:00,2.79914,2.79914,2.79365,2.79365,8500000.0
2007-04-18 15:49:00,2.7993,2.79974,2.79198,2.79971,11380000.0
2007-04-18 15:50:00,2.798,2.79868,2.79554,2.79868,9010000.0
2007-04-18 15:51:00,2.79843,2.79843,2.79333,2.79777,8130000.0
2007-04-18 15:52:00,2.79578,2.79863,2.79578,2.79846,6250000.0
2007-04-18 15:53:00,2.79932,2.79989,2.79436,2.79989,9510000.0
2007-04-18 15:54:00,2.79825,2.7989,2.79462,2.79716,8130000.0
2007-04-18 15:55:00,2.79713,2.79913,2.79583,2.79884,7380000.0
2007-04-18 15:56:00,2.79901,2.79901,2.79431,2.79624,9130000.0
2007-04-18 15:57:00,2.79745,2.79928,2.79605,2.79605,6380000.0
2007-04-18 15:58:00,2.79913,2.80089,2.7958,2.7958,9250000.0
2007-04-18 15:59:00,2.79971,2.80031,2.79691,2.79989,11250000.0
2007-04-18 16:00:00,2.80092,2.80092,2.79749,2.79914,9500000.0
2007-04-18 16:01:00,2.79816,2.80027,2.79481,2.79986,9000000.0
2007-04-18 16:02:00,2.79856,2.79943,2.7951,2.79914,15250000.0
2007-04-18 16:03:00,2.79939,2.79965,2.79474,2.79894,9880000.0
2007-04-18 16:04:00,2.7995,2.7995,2.79554,2.79641,8500000.0
2007-04-18 16:05:00,2.7989,2.79936,2.7968,2.7968,6500000.0
2007-04-18 16:06:00,2.79928,2.80075,2.79467,2.79497,9130000.0
2007-04-18 16:07:00,2.79828,2.79914,2.79511,2.79702,12380000.0
2007-04-18 16:08:00,2.79616,2.79835,2.79296,2.79394,10500000.0
2007-04-18 16:09:00,2.7989,2.7989,2.7938,2.79581,7760000.0
2007-04-18 16:10:00,2.79953,2.80012,2.79462,2.79848,8000000.0
2007-04-18 16:11:00,2.79523,2.79765,2.79523,2.79606,7500000.0
2007-04-18 16:12:00,2.79786,2.79982,2.79547,2.79966,6250000.0
2007-04-18 16:13:00,2.79712,2.79988,2.79451,2.79943,9880000.0
2007-04-18 16:14:00,2.79958,2.80006,2.79706,2.79942,10130000.0
2007-04-18 16:15:00,2.79827,2.80059,2.79658,2.79902,12250000.0
2007-04-18 16:16:00,2.79879,2.79903,2.79495,2.7969,8380000.0
2007-04-18 16:17:00,2.79429,2.79971,2.79429,2.79971,8750000.0
2007-04-18 16:18:00,2.7961,2.79877,2.79565,2.79871,5250000.0
2007-04-18 16:19:00,2.79811,2.79865,2.79432,2.79564,8250000.0
2007-04-18 16:20:00,2.79239,2.79919,2.79239,2.7989,5750000.0
2007-04-18 16:21:00,2.80043,2.80043,2.79411,2.79678,5760000.0
2007-04-18 16:22:00,2.7982,2.80025,2.79658,2.80025,9250000.0
2007-04-18 16:23:00,2.79988,2.80091,2.79823,2.79934,8130000.0
2007-04-18 16:24:00,2.79918,2.80083,2.79789,2.80083,11380000.0
2007-04-18 16:25:00,2.80159,2.80159,2.79692,2.79754,6130000.0
2007-04-18 16:26:00,2.79939,2.80137,2.79878,2.8005,10250000.0
2007-04-18 16:27:00,2.80004,2.80005,2.79537,2.79774,9130000.0
2007-04-18 16:28:00,2.80164,2.80183,2.79622,2.80003,7750000.0
2007-04-18 16:29:00,2.8009,2.80091,2.79794,2.80017,6000000.0
2007-04-18 16:30:00,2.8005,2.8005,2.79801,2.79827,8500000.0
2007-04-18 16:31:00,2.80087,2.8012,2.79723,2.79723,8750000.0
2007-04-18 16:32:00,2.7991,2.80019,2.79606,2.80019,7000000.0
2007-04-18 16:33:00,2.8015,2.8015,2.79842,2.80093,11000000.0
2007-04-18 16:34:00,2.79734,2.80072,2.79598,2.79729,12000000.0
2007-04-18 16:35:00,2.80065,2.80119,2.79519,2.80119,16000000.0
2007-04-18 16:36:00,2.80134,2.80134,2.79576,2.80116,10750000.0
2007-04-18 16:37:00,2.80114,2.80114,2.79766,2.79787,7750000.0
2007-04-18 16:38:00,2.79646,2.80061,2.7938,2.80048,10500000.0
2007-04-18 16:39:00,2.79957,2.79974,2.79455,2.79729,7000000.0
2007-04-18 16:40:00,2.79898,2.80079,2.79813,2.80057,9750000.0
2007-04-18 16:41:00,2.79718,2.80021,2.79718,2.79727,8750000.0
2007-04-18 16:42:00,2.8004,2.8006,2.7964,2.7964,6630000.0
2007-04-18 16:43:00,2.7997,2.80049,2.79633,2.79772,9750000.0
2007-04-18 16:44:00,2.79909,2.8009,2.79794,2.79794,8500000.0
2007-04-18 16:45:00,2.80161,2.80182,2.7985,2.80182,10250000.0
2007-04-18 16:46:00,2.80037,2.80097,2.79626,2.79626,5130000.0
2007-04-18 16:47:00,2.80076,2.80076,2.79817,2.79821,12250000.0
2007-04-18 16:48:00,2.80068,2.80136,2.79813,2.80058,5510000.0
2007-04-18 16:49:00,2.79993,2.80016,2.79563,2.80016,7890000.0
2007-04-18 16:50:00,2.79974,2.80044,2.79591,2.79715,8000000.0
2007-04-18 16:51:00,2.80001,2.80001,2.79538,2.79538,10000000.0
2007-04-18 16:52:00,2.80096,2.80096,2.79871,2.79986,8380000.0
2007-04-18 16:53:00,2.79903,2.79985,2.79397,2.79929,12250000.0
2007-04-18 16:54:00,2.79848,2.80112,2.79602,2.79952,8500000.0
2007-04-18 16:55:00,2.79975,2.80066,2.79652,2.80066,8250000.0
2007-04-18 16:56:00,2.80076,2.80076,2.79618,2.79951,7750000.0
2007-04-18 16:57:00,2.80096,2.80125,2.79897,2.80053,7130000.0
2007-04-18 16:58:00,2.79909,2.8015,2.7945,2.80116,13500000.0
2007-04-18 16:59:00,2.80099,2.80099,2.79749,2.79764,6130000.0
2007-04-18 17:00:00,2.80079,2.8013,2.79315,2.8013,20630000.0
2007-04-18 17:01:00,2.79964,2.79999,2.79548,2.79901,7880000.0
2007-04-18 17:02:00,2.8,2.80078,2.79839,2.8004,7750000.0
2007-04-18 17:03:00,2.79873,2.80047,2.79463,2.79463,9510000.0
2007-04-18 17:04:00,2.79706,2.80109,2.79706,2.80109,7500000.0
2007-04-18 17:05:00,2.80176,2.80176,2.79682,2.80041,6000000.0
2007-04-18 17:06:00,2.79885,2.80104,2.79885,2.79915,5500000.0
2007-04-18 17:07:00,2.79699,2.80103,2.79699,2.80062,7380000.0
2007-04-18 17:08:00,2.80068,2.801,2.79607,2.80013,8130000.0
2007-04-18 17:09:00,2.80026,2.80154,2.79853,2.80154,5750000.0
2007-04-18 17:10:00,2.79839,2.8019,2.79595,2.8014,13880000.0
2007-04-18 17:11:00,2.80128,2.80128,2.79872,2.79928,6000000.0
2007-04-18 17:12:00,2.79751,2.80092,2.79399,2.80092,5890000.0
2007-04-18 17:13:00,2.80107,2.80107,2.79736,2.79995,12000000.0
2007-04-18 17:14:00,2.8012,2.80152,2.79686,2.80077,6750000.0
2007-04-18 17:15:00,2.7983,2.80137,2.79357,2.80096,8500000.0
2007-04-18 17:16:00,2.80073,2.80073,2.79903,2.79903,5130000.0
2007-04-18 17:17:00,2.79837,2.80045,2.79837,2.79908,7000000.0
2007-04-18 17:18:00,2.80012,2.80184,2.79888,2.8017,10250000.0
2007-04-18 17:19:00,2.80061,2.80205,2.79555,2.80205,8880000.0
2007-04-18 17:20:00,2.80185,2.80185,2.79905,2.80053,7750000.0
2007-04-18 17:21:00,2.79777,2.80177,2.7977,2.80177,6380000.0
2007-04-18 17:22:00,2.79905,2.80139,2.79598,2.80139,18130000.0
2007-04-18 17:23:00,2.80042,2.80094,2.79645,2.79952,9130000.0
2007-04-18 17:24:00,2.79503,2.80084,2.79503,2.80065,13260000.0
2007-04-18 17:25:00,2.79939,2.80109,2.79465,2.80087,11250000.0
2007-04-18 17:26:00,2.7985,2.8018,2.79776,2.80124,16630000.0
2007-04-18 17:27:00,2.79937,2.80092,2.79754,2.79772,8750000.0
2007-04-18 17:28:00,2.7975,2.80124,2.79703,2.79703,8750000.0
2007-04-18 17:29:00,2.80027,2.80198,2.79907,2.8016,6880000.0
2007-04-18 17:30:00,2.79735,2.80199,2.79699,2.80189,5250000.0
2007-04-18 17:31:00,2.79867,2.80162,2.79718,2.80074,11500000.0
2007-04-18 17:32:00,2.80123,2.80267,2.79521,2.80159,12380000.0
2007-04-18 17:33:00,2.80244,2.80244,2.79889,2.80183,7500000.0
2007-04-18 17:34:00,2.80199,2.80199,2.79541,2.80099,9000000.0
2007-04-18 17:35:00,2.802,2.802,2.7985,2.80051,7500000.0
2007-04-18 17:36:00,2.80206,2.80216,2.79815,2.80216,7000000.0
2007-04-18 17:37:00,2.80143,2.80144,2.79963,2.80003,5880000.0
2007-04-18 17:38:00,2.80272,2.80305,2.80038,2.80269,14000000.0
2007-04-18 17:39:00,2.80292,2.80315,2.79759,2.79934,8000000.0
2007-04-18 17:40:00,2.80288,2.80359,2.80097,2.80097,5500000.0
2007-04-18 17:41:00,2.80269,2.80402,2.80089,2.80402,10500000.0
2007-04-18 17:42:00,2.80347,2.80422,2.79656,2.80342,7000000.0
2007-04-18 17:43:00,2.80115,2.80383,2.80051,2.80355,10130000.0
2007-04-18 17:44:00,2.80382,2.80382,2.79733,2.80275,7260000.0
2007-04-18 17:45:00,2.80108,2.80303,2.80063,2.80249,11380000.0
2007-04-18 17:46:00,2.79974,2.80315,2.79888,2.79972,12500000.0
2007-04-18 17:47:00,2.80234,2.80342,2.79936,2.79936,8630000.0
2007-04-18 17:48:00,2.80156,2.80363,2.79859,2.79872,9750000.0
2007-04-18 17:49:00,2.80456,2.80456,2.80184,2.80325,5500000.0
2007-04-18 17:50:00,2.8008,2.80316,2.79566,2.79566,16130000.0
2007-04-18 17:51:00,2.80097,2.80376,2.79757,2.80335,6510000.0
2007-04-18 17:52:00,2.80164,2.80231,2.79994,2.80112,7250000.0
2007-04-18 17:53:00,2.80216,2.80402,2.80166,2.80377,5500000.0
2007-04-18 17:54:00,2.8035,2.8056,2.79919,2.80147,11750000.0
2007-04-18 17:55:00,2.80294,2.80449,2.8002,2.80316,9500000.0
2007-04-18 17:56:00,2.80335,2.8039,2.79989,2.8039,14750000.0
2007-04-18 17:57:00,2.80278,2.80366,2.80143,2.80232,6500000.0
2007-04-18 17:58:00,2.8031,2.80421,2.79886,2.80021,7750000.0
2007-04-18 17:59:00,2.8007,2.80361,2.79912,2.8003,12380000.0
2007-04-18 18:00:00,2.80345,2.80364,2.79867,2.79994,10880000.0
2007-04-18 18:01:00,2.80315,2.80319,2.79974,2.80287,5750000.0
2007-04-18 18:02:00,2.80381,2.80391,2.80064,2.80331,16260000.0
2007-04-18 18:03:00,2.79882,2.80395,2.79882,2.80209,11130000.0
2007-04-18 18:04:00,2.80001,2.80337,2.79642,2.79984,9500000.0
2007-04-18 18:05:00,2.80211,2.80228,2.80048,2.80228,11630000.0
2007-04-18 18:06:00,2.80131,2.80174,2.79816,2.79863,9380000.0
2007-04-18 18:07:00,2.80196,2.80196,2.79829,2.80119,7380000.0
2007-04-18 18:08:00,2.79811,2.8007,2.79652,2.79717,6750000.0
2007-04-18 18:09:00,2.80108,2.80108,2.79692,2.80092,10130000.0
2007-04-18 18:10:00,2.79991,2.80122,2.79839,2.79839,11380000.0
2007-04-18 18:11:00,2.80151,2.8022,2.80076,2.8016,7000000.0
2007-04-18 18:12:00,2.79999,2.80111,2.79596,2.80013,13500000.0
2007-04-18 18:13:00,2.80096,2.80143,2.79807,2.80051,8250000.0
2007-04-18 18:14:00,2.80182,2.80182,2.79484,2.79484,12250000.0
2007-04-18 18:15:00,2.80115,2.80344,2.80018,2.80344,9250000.0
2007-04-18 18:16:00,2.80058,2.80437,2.79962,2.80437,8250000.0
2007-04-18 18:17:00,2.80259,2.80387,2.79982,2.80043,10760000.0
2007-04-18 18:18:00,2.80016,2.80353,2.7995,2.80337,6250000.0
2007-04-18 18:19:00,2.80258,2.80282,2.80099,2.80099,9380000.0
2007-04-18 18:20:00,2.80023,2.80277,2.80023,2.80042,6750000.0
2007-04-18 18:21:00,2.79962,2.80362,2.7981,2.80362,12770000.0
2007-04-18 18:22:00,2.80014,2.80091,2.79842,2.79931,11500000.0
2007-04-18 18:24:00,2.80395,2.80395,2.80056,2.80057,7000000.0
2007-04-18 18:25:00,2.80362,2.80362,2.80108,2.80323,7630000.0
2007-04-18 18:26:00,2.80367,2.80448,2.7996,2.80262,6750000.0
2007-04-18 18:27:00,2.80307,2.80307,2.798,2.80025,9630000.0
2007-04-18 18:28:00,2.80036,2.80252,2.79702,2.80028,9130000.0
2007-04-18 18:29:00,2.79915,2.80185,2.79659,2.80185,7260000.0
2007-04-18 18:30:00,2.80078,2.80193,2.79724,2.80011,8510000.0
2007-04-18 18:31:00,2.79848,2.8003,2.79555,2.80029,9880000.0
2007-04-18 18:32:00,2.80007,2.80007,2.79701,2.79839,5250000.0
2007-04-18 18:33:00,2.80032,2.80032,2.79569,2.79779,9130000.0
2007-04-18 18:35:00,2.80164,2.80164,2.79763,2.79763,5750000.0
2007-04-18 18:36:00,2.80124,2.80124,2.79538,2.80006,8500000.0
2007-04-18 18:37:00,2.79689,2.79958,2.79477,2.79955,9000000.0
2007-04-18 18:38:00,2.80011,2.80026,2.79667,2.79781,12000000.0
2007-04-18 18:39:00,2.79574,2.80033,2.79465,2.80033,8880000.0
2007-04-18 18:40:00,2.79776,2.80034,2.79605,2.79605,6380000.0
2007-04-18 18:41:00,2.80041,2.80041,2.79387,2.79387,7500000.0
2007-04-18 18:43:00,2.79668,2.80273,2.79542,2.80176,9000000.0
2007-04-18 18:44:00,2.80143,2.80143,2.79566,2.8,5500000.0
2007-04-18 18:45:00,2.79826,2.80016,2.79627,2.79631,8500000.0
2007-04-18 18:46:00,2.79798,2.79798,2.7932,2.79655,7250000.0
2007-04-18 18:47:00,2.80029,2.80029,2.79819,2.79847,7000000.0
2007-04-18 18:50:00,2.80047,2.80093,2.79528,2.79528,9380000.0
2007-04-18 18:51:00,2.80059,2.80177,2.79538,2.79538,9500000.0
2007-04-18 18:52:00,2.80181,2.8025,2.79451,2.80128,11250000.0
2007-04-18 18:53:00,2.79867,2.80176,2.79653,2.80176,6880000.0
2007-04-18 18:54:00,2.79713,2.79873,2.79627,2.79779,9250000.0
2007-04-18 18:55:00,2.80141,2.80141,2.79753,2.80049,9000000.0
2007-04-18 18:56:00,2.80174,2.80179,2.79921,2.80094,6500000.0
2007-04-18 18:57:00,2.79884,2.80209,2.79566,2.80209,5880000.0
2007-04-18 18:58:00,2.80151,2.8022,2.7968,2.79967,7000000.0
2007-04-18 18:59:00,2.80155,2.80247,2.79699,2.80129,7750000.0
2007-04-18 19:00:00,2.79913,2.80061,2.79912,2.80024,7250000.0
2007-04-18 19:01:00,2.80165,2.80165,2.79852,2.80153,7250000.0
2007-04-18 19:02:00,2.80172,2.80172,2.7949,2.79885,8500000.0
2007-04-18 19:03:00,2.79728,2.79918,2.79472,2.79518,6500000.0
2007-04-18 19:04:00,2.79921,2.80209,2.79829,2.80162,6000000.0
2007-04-18 19:05:00,2.80129,2.80129,2.79568,2.79833,8500000.0
2007-04-18 19:06:00,2.80161,2.80161,2.79772,2.79893,6250000.0
2007-04-18 19:07:00,2.80204,2.80252,2.79848,2.80034,8130000.0
2007-04-18 19:08:00,2.8017,2.8017,2.79831,2.80078,4250000.0
2007-04-18 19:09:00,2.79922,2.80074,2.79807,2.79841,5250000.0
2007-04-18 19:10:00,2.80165,2.80165,2.79741,2.80154,11380000.0
2007-04-18 19:11:00,2.80001,2.8005,2.79529,2.8005,7000000.0
2007-04-18 19:12:00,2.79844,2.80184,2.79844,2.79867,7880000.0
2007-04-18 19:13:00,2.80188,2.80188,2.79324,2.79324,10250000.0
2007-04-18 19:14:00,2.79978,2.80095,2.79729,2.79733,6000000.0
2007-04-18 19:15:00,2.80245,2.80245,2.7981,2.79845,7000000.0
2007-04-18 19:17:00,2.79902,2.7995,2.79717,2.79765,7380000.0
2007-04-18 19:18:00,2.79652,2.80073,2.79501,2.80052,14250000.0
2007-04-18 19:19:00,2.79684,2.79802,2.79684,2.79721,6250000.0
2007-04-18 19:20:00,2.79821,2.80034,2.79642,2.79862,14750000.0
2007-04-18 19:21:00,2.79891,2.80108,2.79593,2.80068,10000000.0
2007-04-18 19:22:00,2.79828,2.80173,2.79765,2.80173,6630000.0
2007-04-18 19:23:00,2.79683,2.80005,2.79249,2.80005,11500000.0
2007-04-18 19:24:00,2.79768,2.80117,2.79657,2.79755,7500000.0
2007-04-18 19:25:00,2.79611,2.79982,2.79443,2.79718,14250000.0
2007-04-18 19:26:00,2.79894,2.7996,2.79337,2.7969,13380000.0
2007-04-18 19:27:00,2.79789,2.79856,2.79633,2.79687,6630000.0
2007-04-18 19:28:00,2.79743,2.79916,2.79397,2.79731,12000000.0
2007-04-18 19:29:00,2.80022,2.80022,2.79713,2.79726,9000000.0
2007-04-18 19:30:00,2.80014,2.8003,2.79706,2.79706,6380000.0
2007-04-18 19:31:00,2.79712,2.79953,2.79712,2.79712,9000000.0
2007-04-18 19:32:00,2.79744,2.79977,2.79706,2.79937,11880000.0
2007-04-18 19:33:00,2.7995,2.7995,2.79466,2.79466,8500000.0
2007-04-18 19:34:00,2.79686,2.79965,2.79686,2.79915,6250000.0
2007-04-18 19:35:00,2.79392,2.79858,2.79392,2.79722,8750000.0
2007-04-18 19:36:00,2.79616,2.80002,2.79616,2.80002,6880000.0
2007-04-18 19:37:00,2.79691,2.79721,2.79316,2.79627,20250000.0
2007-04-18 19:38:00,2.79861,2.79883,2.79514,2.79685,17380000.0
2007-04-18 19:39:00,2.79722,2.79846,2.79569,2.79675,8500000.0
2007-04-18 19:40:00,2.79619,2.79862,2.79355,2.79476,8750000.0
2007-04-18 19:41:00,2.79698,2.79869,2.79391,2.79869,7000000.0
2007-04-18 19:42:00,2.79935,2.79935,2.79418,2.79915,6880000.0
2007-04-18 19:43:00,2.79749,2.79851,2.79391,2.79391,3630000.0
2007-04-18 19:44:00,2.79691,2.79964,2.7951,2.79767,16750000.0
2007-04-18 19:45:00,2.79656,2.79968,2.79462,2.79968,10130000.0
2007-04-18 19:46:00,2.79485,2.79824,2.79479,2.79626,5630000.0
2007-04-18 19:54:00,2.79864,2.79864,2.79458,2.79458,10000000.0
2007-04-18 19:55:00,2.79665,2.79841,2.794,2.79642,10500000.0
2007-04-18 19:56:00,2.79683,2.79853,2.79465,2.79465,5500000.0
2007-04-18 19:57:00,2.79866,2.79912,2.79527,2.79912,13750000.0
2007-04-18 19:58:00,2.79553,2.79881,2.79551,2.79646,8500000.0
2007-04-18 20:02:00,2.79857,2.79857,2.79322,2.79792,10750000.0
2007-04-18 20:03:00,2.79587,2.79834,2.79524,2.79595,12000000.0
2007-04-18 20:07:00,2.79902,2.79947,2.79627,2.79947,10500000.0
2007-04-18 20:08:00,2.79758,2.79985,2.79758,2.79923,6750000.0
2007-04-18 20:09:00,2.79644,2.79829,2.79272,2.79623,5250000.0
2007-04-18 20:10:00,2.79566,2.79754,2.79145,2.79316,12250000.0
2007-04-18 20:11:00,2.79839,2.79847,2.79429,2.79847,6750000.0
2007-04-18 20:12:00,2.7956,2.79793,2.79419,2.79589,9000000.0
2007-04-18 20:13:00,2.79909,2.79909,2.79177,2.79615,11250000.0
2007-04-18 20:15:00,2.7966,2.79809,2.79233,2.79565,5130000.0
2007-04-18 20:16:00,2.79535,2.79792,2.79382,2.79635,5880000.0
2007-04-18 20:17:00,2.79383,2.79963,2.79383,2.79963,8130000.0
2007-04-18 20:18:00,2.79632,2.79912,2.79632,2.79817,9500000.0
2007-04-18 20:19:00,2.79683,2.79816,2.79451,2.79451,8510000.0
2007-04-18 20:20:00,2.79611,2.79969,2.79611,2.79671,9130000.0
2007-04-18 20:21:00,2.79755,2.80105,2.795,2.79507,10500000.0
2007-04-18 20:22:00,2.79476,2.7992,2.79345,2.7974,6250000.0
2007-04-18 20:23:00,2.79284,2.79835,2.79284,2.79515,7500000.0
2007-04-18 20:24:00,2.79974,2.79974,2.79737,2.79892,6880000.0
2007-04-18 20:25:00,2.79925,2.80002,2.79532,2.7994,9750000.0
2007-04-18 20:26:00,2.79688,2.79883,2.79569,2.79615,6750000.0
2007-04-18 20:27:00,2.79838,2.79926,2.79594,2.79739,11000000.0
2007-04-18 20:28:00,2.79359,2.7974,2.79319,2.79739,7630000.0
2007-04-18 20:29:00,2.79648,2.7986,2.79504,2.79706,8130000.0
2007-04-18 20:30:00,2.79668,2.79937,2.79535,2.79671,6510000.0
2007-04-18 20:31:00,2.79472,2.79904,2.79472,2.79904,9000000.0
2007-04-18 20:32:00,2.79959,2.79959,2.7967,2.7967,11000000.0
2007-04-18 20:33:00,2.7997,2.7997,2.79736,2.79906,6500000.0
2007-04-18 20:34:00,2.79204,2.79894,2.79204,2.79682,12250000.0
2007-04-18 20:38:00,2.79404,2.80243,2.79404,2.79702,16250000.0
2007-04-18 20:39:00,2.79928,2.79928,2.79725,2.79769,3000000.0
2007-04-18 20:40:00,2.79677,2.79892,2.79677,2.79892,4500000.0
2007-04-18 20:41:00,2.79731,2.7989,2.79502,2.79502,8750000.0
2007-04-18 20:43:00,2.79594,2.79923,2.79594,2.79915,6250000.0
2007-04-18 20:44:00,2.794,2.79885,2.794,2.79885,10750000.0
2007-04-18 20:45:00,2.79697,2.79836,2.79473,2.79596,8010000.0
2007-04-18 20:46:00,2.79628,2.79859,2.79593,2.79859,6000000.0
2007-04-18 20:47:00,2.79232,2.79765,2.79232,2.79477,7000000.0
2007-04-18 20:48:00,2.79609,2.79817,2.79422,2.79582,14250000.0
2007-04-18 20:49:00,2.79727,2.79734,2.79115,2.79201,9000000.0
2007-04-18 20:50:00,2.79479,2.79691,2.7914,2.7914,8250000.0
2007-04-18 20:51:00,2.79556,2.79763,2.79555,2.79583,11260000.0
2007-04-18 20:53:00,2.79532,2.79753,2.79278,2.79586,8750000.0
2007-04-18 20:54:00,2.79767,2.79767,2.7909,2.79219,7500000.0
2007-04-18 20:55:00,2.79665,2.79667,2.79136,2.79342,15750000.0
2007-04-18 20:56:00,2.79651,2.7976,2.79435,2.79435,5500000.0
2007-04-18 20:57:00,2.79636,2.79681,2.79416,2.79523,10500000.0
2007-04-18 20:58:00,2.79641,2.79651,2.79305,2.79643,6500000.0
2007-04-18 20:59:00,2.79584,2.79722,2.79437,2.79687,8250000.0
2007-04-18 21:00:00,2.79469,2.79681,2.79339,2.79339,10000000.0
2007-04-18 21:01:00,2.79545,2.79744,2.7947,2.79721,5500000.0
2007-04-18 21:02:00,2.79659,2.79705,2.79382,2.79563,7250000.0
2007-04-18 21:03:00,2.79432,2.79727,2.79344,2.79344,16250000.0
2007-04-18 21:04:00,2.79586,2.79651,2.79482,2.79649,10380000.0
2007-04-18 21:05:00,2.79411,2.79592,2.7937,2.7958,9750000.0
2007-04-18 21:06:00,2.7963,2.7964,2.79272,2.79555,6500000.0
2007-04-18 21:07:00,2.79296,2.79774,2.79296,2.79759,8750000.0
2007-04-18 21:08:00,2.7971,2.7994,2.79528,2.79528,11750000.0
2007-04-18 21:09:00,2.79509,2.79793,2.79418,2.7961,5750000.0
2007-04-18 21:12:00,2.79641,2.79791,2.79564,2.79656,10750000.0
2007-04-18 21:13:00,2.79742,2.79752,2.79366,2.79622,6250000.0
2007-04-18 21:14:00,2.79649,2.79651,2.79215,2.79215,4880000.0
2007-04-18 21:15:00,2.79599,2.79769,2.79598,2.79768,10380000.0
2007-04-18 21:16:00,2.79612,2.79691,2.7921,2.7921,9000000.0
2007-04-18 21:17:00,2.79652,2.79744,2.79596,2.79709,6500000.0
2007-04-18 21:18:00,2.7946,2.7976,2.7946,2.79753,5250000.0
2007-04-18 21:19:00,2.79541,2.79612,2.79358,2.7952,5250000.0
2007-04-18 21:20:00,2.79657,2.798,2.79376,2.79549,5500000.0
2007-04-18 21:21:00,2.79715,2.79715,2.79569,2.79569,8500000.0
2007-04-18 21:22:00,2.79584,2.79815,2.79472,2.79815,5750000.0
2007-04-18 21:23:00,2.79712,2.79794,2.79594,2.79594,5000000.0
2007-04-18 21:24:00,2.79723,2.79723,2.79522,2.79522,6000000.0
2007-04-18 21:25:00,2.79456,2.79553,2.79144,2.79144,6750000.0
2007-04-18 21:26:00,2.79513,2.79591,2.792,2.79385,5500000.0
2007-04-18 21:27:00,2.79371,2.7953,2.79238,2.7953,5500000.0
2007-04-18 21:28:00,2.79669,2.79719,2.79419,2.79599,9000000.0
2007-04-18 21:29:00,2.7944,2.79616,2.79426,2.79488,7750000.0
2007-04-18 21:30:00,2.79352,2.79586,2.78996,2.79543,7630000.0
2007-04-18 21:31:00,2.79331,2.7953,2.79219,2.79219,15000000.0
2007-04-18 21:32:00,2.79459,2.79568,2.79303,2.79561,8130000.0
2007-04-18 21:33:00,2.79403,2.79597,2.79277,2.7935,10130000.0
2007-04-18 21:34:00,2.79179,2.7951,2.79162,2.79198,5380000.0
2007-04-18 21:35:00,2.79312,2.79549,2.79259,2.79323,8250000.0
2007-04-18 21:36:00,2.79368,2.79506,2.79243,2.7926,3750000.0
2007-04-18 21:37:00,2.79296,2.79553,2.79174,2.79174,6000000.0
2007-04-18 21:38:00,2.79337,2.79521,2.79243,2.79371,5500000.0
2007-04-18 21:39:00,2.79543,2.79543,2.79368,2.79493,5500000.0
2007-04-18 21:40:00,2.79303,2.79545,2.79234,2.79364,8250000.0
2007-04-18 21:41:00,2.79602,2.79602,2.79302,2.79323,7750000.0
2007-04-18 21:42:00,2.79341,2.79551,2.79226,2.79227,12630000.0
2007-04-18 21:44:00,2.7931,2.79567,2.79295,2.79566,7750000.0
2007-04-18 21:45:00,2.7936,2.79582,2.79133,2.79395,9000000.0
2007-04-18 21:46:00,2.79472,2.79708,2.79082,2.79364,9380000.0
2007-04-18 21:47:00,2.79336,2.79619,2.79189,2.79364,11750000.0
2007-04-18 21:48:00,2.79339,2.79561,2.79151,2.79322,13750000.0
2007-04-18 21:49:00,2.79533,2.79586,2.7938,2.79507,18750000.0
2007-04-18 21:50:00,2.79447,2.79447,2.79219,2.7928,8500000.0
2007-04-18 21:51:00,2.79365,2.79543,2.79365,2.79543,5750000.0
2007-04-18 21:52:00,2.79464,2.79527,2.79378,2.79378,6750000.0
2007-04-18 21:53:00,2.79634,2.79634,2.79351,2.79351,5250000.0
2007-04-18 21:54:00,2.7942,2.79656,2.7942,2.79453,4750000.0
2007-04-18 21:55:00,2.7936,2.79633,2.79163,2.79383,8500000.0
2007-04-18 21:56:00,2.79605,2.79605,2.79237,2.79323,8750000.0
2007-04-18 21:57:00,2.79482,2.79694,2.7935,2.79448,11000000.0
2007-04-18 21:58:00,2.79151,2.79447,2.79151,2.79313,7000000.0
2007-04-18 21:59:00,2.7936,2.79531,2.7928,2.7938,6750000.0
2007-04-18 22:00:00,2.79413,2.7953,2.7922,2.79343,9000000.0
2007-04-18 22:01:00,2.79612,2.79638,2.79016,2.79294,10250000.0
2007-04-18 22:02:00,2.79378,2.79668,2.79378,2.79437,9250000.0
2007-04-18 22:03:00,2.79543,2.79543,2.79294,2.79398,8250000.0
2007-04-18 22:04:00,2.79296,2.79768,2.79296,2.79558,5750000.0
2007-04-18 22:05:00,2.79479,2.79629,2.79071,2.79071,10000000.0
2007-04-18 22:06:00,2.79367,2.79453,2.79201,2.79418,12500000.0
2007-04-18 22:07:00,2.79075,2.79671,2.79075,2.79485,9250000.0
2007-04-18 22:08:00,2.79428,2.79614,2.79351,2.79351,14250000.0
2007-04-18 22:09:00,2.7936,2.79645,2.79173,2.79304,9750000.0
2007-04-18 22:10:00,2.79357,2.79579,2.79115,2.79561,10750000.0
2007-04-18 22:11:00,2.79164,2.79546,2.79136,2.79171,10500000.0
2007-04-18 22:12:00,2.79137,2.79433,2.79033,2.79347,5500000.0
2007-04-18 22:13:00,2.79262,2.79554,2.78713,2.79175,8500000.0
2007-04-18 22:14:00,2.79254,2.79563,2.79183,2.79504,10000000.0
2007-04-18 22:15:00,2.78936,2.79478,2.78771,2.78869,19750000.0
2007-04-18 22:16:00,2.79049,2.79562,2.79049,2.79531,11250000.0
2007-04-18 22:17:00,2.79269,2.79398,2.79011,2.79085,7750000.0
2007-04-18 22:19:00,2.79363,2.79498,2.79117,2.79365,5750000.0
2007-04-18 22:20:00,2.79437,2.79589,2.79231,2.7948,5750000.0
2007-04-18 22:21:00,2.7966,2.7966,2.79189,2.79552,8000000.0
2007-04-18 22:22:00,2.79448,2.79615,2.79156,2.79433,6500000.0
2007-04-18 22:23:00,2.79515,2.79574,2.79154,2.79464,8500000.0
2007-04-18 22:24:00,2.79368,2.79538,2.79255,2.79471,7000000.0
2007-04-18 22:25:00,2.79621,2.79621,2.79266,2.79373,7250000.0
2007-04-18 22:26:00,2.7933,2.79507,2.79312,2.79312,7000000.0
2007-04-18 22:27:00,2.79106,2.79381,2.78865,2.7915,11630000.0
2007-04-18 22:28:00,2.79104,2.79371,2.79058,2.79058,9000000.0
2007-04-18 22:29:00,2.79268,2.79422,2.78971,2.79219,9130000.0
2007-04-18 22:30:00,2.79246,2.79278,2.78823,2.79126,5500000.0
2007-04-18 22:31:00,2.7915,2.7933,2.78996,2.78996,13500000.0
2007-04-18 22:32:00,2.78876,2.79294,2.78876,2.79076,9000000.0
2007-04-18 22:33:00,2.79219,2.79335,2.7894,2.79197,9000000.0
2007-04-18 22:34:00,2.79217,2.79333,2.7883,2.79107,8500000.0
2007-04-18 22:35:00,2.79155,2.79307,2.78979,2.79133,7880000.0
2007-04-18 22:36:00,2.79286,2.79289,2.78994,2.79289,6000000.0
2007-04-18 22:37:00,2.79087,2.79236,2.79087,2.79172,7750000.0
2007-04-18 22:38:00,2.78959,2.7935,2.78959,2.79114,8500000.0
2007-04-18 22:39:00,2.79095,2.79265,2.79008,2.79139,5130000.0
2007-04-18 22:40:00,2.79077,2.79284,2.79049,2.79284,6500000.0
2007-04-18 22:41:00,2.79003,2.79152,2.79003,2.79039,5500000.0
2007-04-18 22:42:00,2.7905,2.79168,2.7905,2.79077,7250000.0
2007-04-18 22:43:00,2.79121,2.79216,2.7899,2.7899,6750000.0
2007-04-18 22:44:00,2.79096,2.79129,2.78788,2.79072,5250000.0
2007-04-18 22:46:00,2.78904,2.79188,2.78595,2.79107,4750000.0
2007-04-18 22:47:00,2.78985,2.7928,2.78969,2.79134,12500000.0
2007-04-18 22:48:00,2.7896,2.79202,2.7881,2.79166,9000000.0
2007-04-18 22:49:00,2.79038,2.7923,2.78813,2.79063,18000000.0
2007-04-18 22:50:00,2.79007,2.79259,2.79007,2.79259,5250000.0
2007-04-18 22:51:00,2.79191,2.79204,2.78675,2.78675,4250000.0
2007-04-18 22:52:00,2.79059,2.79416,2.78992,2.79144,10750000.0
2007-04-18 22:53:00,2.79147,2.7935,2.78888,2.79203,8750000.0
2007-04-18 22:54:00,2.79066,2.79152,2.78823,2.78823,8500000.0
2007-04-18 22:55:00,2.78993,2.79191,2.78437,2.79067,7750000.0
2007-04-18 22:56:00,2.79103,2.79451,2.78788,2.78788,5500000.0
2007-04-18 22:57:00,2.7902,2.79183,2.78797,2.79094,11500000.0
2007-04-18 22:58:00,2.79076,2.79167,2.7886,2.79028,6750000.0
2007-04-18 22:59:00,2.79109,2.79186,2.78768,2.78822,9250000.0
2007-04-18 23:00:00,2.79134,2.79335,2.79134,2.79335,4500000.0
2007-04-18 23:01:00,2.79096,2.79242,2.78649,2.79047,11000000.0
2007-04-18 23:02:00,2.79265,2.79265,2.78781,2.79028,5750000.0
2007-04-18 23:03:00,2.79084,2.79267,2.79062,2.79062,5500000.0
2007-04-18 23:04:00,2.79064,2.79316,2.78897,2.7913,6250000.0
2007-04-18 23:05:00,2.79103,2.79268,2.78866,2.79268,7250000.0
2007-04-18 23:06:00,2.7913,2.79265,2.78918,2.7914,5250000.0
2007-04-18 23:07:00,2.79134,2.79162,2.78918,2.78979,16250000.0
2007-04-18 23:08:00,2.79167,2.79302,2.79052,2.7911,11250000.0
2007-04-18 23:09:00,2.79089,2.79097,2.79081,2.79081,2500000.0
2007-04-18 23:10:00,2.79121,2.7924,2.79055,2.79055,6630000.0
2007-04-18 23:11:00,2.78934,2.79174,2.78934,2.79036,7500000.0
2007-04-18 23:12:00,2.78873,2.79283,2.78873,2.79254,8250000.0
2007-04-18 23:13:00,2.7907,2.79221,2.79,2.79119,10000000.0
2007-04-18 23:14:00,2.79038,2.79168,2.7893,2.79023,6750000.0
2007-04-18 23:15:00,2.79024,2.79176,2.79024,2.79156,8000000.0
2007-04-18 23:16:00,2.7884,2.78958,2.78798,2.78958,11250000.0
2007-04-18 23:17:00,2.79205,2.79205,2.79037,2.79037,6000000.0
2007-04-18 23:18:00,2.79169,2.79408,2.78906,2.79154,8250000.0
2007-04-18 23:19:00,2.78997,2.79193,2.78937,2.79191,8750000.0
2007-04-18 23:20:00,2.79004,2.79127,2.78967,2.79069,7750000.0
2007-04-18 23:21:00,2.78984,2.79181,2.78962,2.79181,6750000.0
2007-04-18 23:22:00,2.7899,2.79065,2.78829,2.79065,5250000.0
2007-04-18 23:23:00,2.79098,2.79178,2.7886,2.79178,8750000.0
2007-04-18 23:24:00,2.79055,2.79055,2.78669,2.78669,5000000.0
2007-04-18 23:25:00,2.79036,2.79309,2.79036,2.79255,6250000.0
2007-04-18 23:26:00,2.79135,2.79233,2.78967,2.78967,10500000.0
2007-04-18 23:27:00,2.78894,2.79185,2.78894,2.79114,4500000.0
2007-04-18 23:30:00,2.7903,2.79197,2.7903,2.79166,4500000.0
2007-04-18 23:31:00,2.78902,2.79263,2.78902,2.79155,6000000.0
2007-04-18 23:32:00,2.79052,2.7918,2.78745,2.79064,6250000.0
2007-04-18 23:33:00,2.79024,2.79147,2.78661,2.78694,6250000.0
2007-04-18 23:34:00,2.79207,2.79324,2.78808,2.79303,14130000.0
2007-04-18 23:35:00,2.79064,2.79229,2.78871,2.7905,10750000.0
2007-04-18 23:36:00,2.79035,2.79035,2.78847,2.79003,5250000.0
2007-04-18 23:37:00,2.79058,2.79152,2.79039,2.79039,3750000.0
2007-04-18 23:42:00,2.78812,2.79151,2.78766,2.79048,6250000.0
2007-04-18 23:43:00,2.79042,2.79042,2.78623,2.7892,6500000.0
2007-04-18 23:44:00,2.78867,2.79055,2.78825,2.79055,7500000.0
2007-04-18 23:46:00,2.78587,2.79103,2.78587,2.7896,7500000.0
2007-04-18 23:47:00,2.78761,2.79172,2.78698,2.78967,10500000.0
2007-04-18 23:48:00,2.78967,2.79165,2.78727,2.79165,11000000.0
2007-04-18 23:49:00,2.78962,2.79179,2.78962,2.79012,10000000.0
2007-04-18 23:50:00,2.78976,2.7902,2.78754,2.78953,12630000.0
2007-04-18 23:51:00,2.78782,2.79158,2.78782,2.78904,7250000.0
2007-04-18 23:52:00,2.78967,2.79041,2.78555,2.79033,13500000.0
2007-04-18 23:54:00,2.79053,2.79194,2.78855,2.79005,6000000.0
2007-04-18 23:55:00,2.78949,2.79121,2.78646,2.79121,11500000.0
2007-04-18 23:56:00,2.79165,2.79165,2.78678,2.78976,5750000.0
2007-04-18 23:57:00,2.79179,2.79179,2.78777,2.78971,9000000.0
2007-04-18 23:58:00,2.78981,2.79108,2.78599,2.79108,4750000.0
2007-04-19 00:00:00,2.79029,2.79185,2.78734,2.78977,16630000.0
2007-04-19 00:01:00,2.79028,2.79201,2.78864,2.79048,5500000.0
2007-04-19 00:02:00,2.78948,2.79183,2.78724,2.79046,8000000.0
2007-04-19 00:03:00,2.79102,2.79257,2.78821,2.78821,6130000.0
2007-04-19 00:04:00,2.7923,2.79279,2.79004,2.79004,9380000.0
2007-04-19 00:05:00,2.79124,2.79314,2.78966,2.78977,14750000.0
2007-04-19 00:06:00,2.79142,2.79261,2.79018,2.79018,5630000.0
2007-04-19 00:07:00,2.78859,2.79282,2.78859,2.79105,7250000.0
2007-04-19 00:08:00,2.7902,2.79297,2.78839,2.791,8750000.0
2007-04-19 00:09:00,2.7908,2.79199,2.7887,2.79007,6880000.0
2007-04-19 00:10:00,2.7906,2.79241,2.78797,2.78797,8130000.0
2007-04-19 00:12:00,2.78942,2.79368,2.78942,2.79162,9880000.0
2007-04-19 00:13:00,2.78847,2.79303,2.78847,2.78978,8000000.0
2007-04-19 00:14:00,2.79009,2.79289,2.79009,2.79061,9250000.0
2007-04-19 00:15:00,2.79151,2.79336,2.78987,2.79122,7250000.0
2007-04-19 00:16:00,2.79168,2.79283,2.78849,2.79171,5130000.0
2007-04-19 00:17:00,2.79211,2.79364,2.79001,2.79147,8130000.0
2007-04-19 00:18:00,2.7922,2.79321,2.78972,2.78972,7500000.0
2007-04-19 00:19:00,2.7919,2.7929,2.78938,2.78962,8000000.0
2007-04-19 00:20:00,2.78999,2.7924,2.7886,2.7924,11000000.0
2007-04-19 00:21:00,2.7909,2.7929,2.78874,2.79222,8250000.0
2007-04-19 00:22:00,2.79154,2.79247,2.7885,2.7885,6250000.0
2007-04-19 00:23:00,2.79181,2.79181,2.79132,2.79132,1750000.0
2007-04-19 00:24:00,2.7903,2.79275,2.79013,2.79104,11250000.0
2007-04-19 00:25:00,2.7895,2.79044,2.78674,2.78917,10750000.0
2007-04-19 00:26:00,2.79057,2.79085,2.78952,2.78976,7500000.0
2007-04-19 00:27:00,2.79045,2.79045,2.78772,2.78867,11000000.0
2007-04-19 00:28:00,2.7905,2.7905,2.78922,2.79044,8500000.0
2007-04-19 00:30:00,2.7913,2.79213,2.79014,2.7913,8880000.0
2007-04-19 00:31:00,2.7888,2.79187,2.78719,2.79187,6250000.0
2007-04-19 00:32:00,2.79069,2.79115,2.78737,2.79025,8000000.0
2007-04-19 00:33:00,2.79007,2.791,2.78605,2.78988,8130000.0
2007-04-19 00:34:00,2.78824,2.79196,2.7875,2.79004,19000000.0
2007-04-19 00:35:00,2.78687,2.79118,2.78687,2.79036,5630000.0
2007-04-19 00:36:00,2.78807,2.79115,2.78807,2.7896,7900000.0
2007-04-19 00:37:00,2.79043,2.79182,2.78924,2.7906,6260000.0
2007-04-19 00:38:00,2.78986,2.78991,2.78639,2.78991,5130000.0
2007-04-19 00:39:00,2.79066,2.79195,2.79014,2.79053,7390000.0
2007-04-19 00:40:00,2.79007,2.7915,2.78865,2.79045,10000000.0
2007-04-19 00:41:00,2.79063,2.79179,2.78705,2.78873,6500000.0
2007-04-19 00:42:00,2.79087,2.79177,2.78953,2.79117,11650000.0
2007-04-19 00:43:00,2.78809,2.79065,2.78805,2.79034,6000000.0
2007-04-19 00:44:00,2.78981,2.79132,2.78821,2.78953,8260000.0
2007-04-19 00:46:00,2.79007,2.79187,2.78678,2.7901,9500000.0
2007-04-19 00:47:00,2.78966,2.79064,2.78645,2.7896,18010000.0
2007-04-19 00:48:00,2.78672,2.79247,2.78672,2.78856,11630000.0
2007-04-19 00:49:00,2.79045,2.79174,2.78795,2.79174,12510000.0
2007-04-19 00:50:00,2.78962,2.7918,2.78915,2.7906,11630000.0
2007-04-19 00:51:00,2.78987,2.79144,2.78954,2.79005,6260000.0
2007-04-19 01:00:00,2.79069,2.79133,2.78633,2.78633,7000000.0
2007-04-19 01:01:00,2.78975,2.79051,2.78806,2.78971,3250000.0
2007-04-19 01:04:00,2.78975,2.79059,2.78666,2.79059,15260000.0
2007-04-19 01:05:00,2.7898,2.79022,2.7863,2.78949,11880000.0
2007-04-19 01:06:00,2.79031,2.79143,2.78921,2.78993,4750000.0
2007-04-19 01:09:00,2.7896,2.7896,2.78591,2.78958,3750000.0
2007-04-19 01:10:00,2.78837,2.79095,2.78837,2.7905,6500000.0
2007-04-19 01:11:00,2.78806,2.79095,2.78658,2.78759,11250000.0
2007-04-19 01:12:00,2.78938,2.79048,2.78684,2.78684,6000000.0
2007-04-19 01:13:00,2.78948,2.7907,2.78868,2.78972,8500000.0
2007-04-19 01:14:00,2.78933,2.79027,2.78796,2.78898,18500000.0
2007-04-19 01:15:00,2.78832,2.78976,2.78655,2.78917,5750000.0
2007-04-19 01:16:00,2.78665,2.78996,2.78647,2.78667,13250000.0
2007-04-19 01:17:00,2.78782,2.7903,2.78571,2.78571,6250000.0
2007-04-19 01:18:00,2.7885,2.78951,2.78596,2.78875,9880000.0
2007-04-19 01:19:00,2.78527,2.79065,2.78507,2.78816,10500000.0
2007-04-19 01:21:00,2.78936,2.79031,2.7881,2.78891,8000000.0
2007-04-19 01:22:00,2.78898,2.79101,2.78303,2.78426,14500000.0
2007-04-19 01:23:00,2.78885,2.79152,2.78621,2.78905,14750000.0
2007-04-19 01:24:00,2.78908,2.79071,2.78505,2.78579,10000000.0
2007-04-19 01:25:00,2.78776,2.79098,2.78776,2.78953,5750000.0
2007-04-19 01:26:00,2.78969,2.79099,2.78797,2.78936,5750000.0
2007-04-19 01:27:00,2.78936,2.79042,2.78447,2.78813,6500000.0
2007-04-19 01:28:00,2.78906,2.79082,2.78729,2.79082,7250000.0
2007-04-19 01:29:00,2.78954,2.7911,2.78679,2.78995,11250000.0
2007-04-19 01:30:00,2.79037,2.79235,2.78677,2.7896,10500000.0
2007-04-19 01:31:00,2.79002,2.79167,2.78706,2.7873,12500000.0
2007-04-19 01:33:00,2.78976,2.79045,2.7877,2.7877,5000000.0
2007-04-19 01:34:00,2.7898,2.79142,2.7896,2.79138,9630000.0
2007-04-19 01:35:00,2.78732,2.78967,2.78573,2.78891,14880000.0
2007-04-19 01:36:00,2.7889,2.79161,2.78854,2.79161,8000000.0
2007-04-19 01:37:00,2.7894,2.79188,2.78647,2.78971,19650000.0
2007-04-19 01:38:00,2.78555,2.79082,2.78555,2.78945,5390000.0
2007-04-19 01:39:00,2.78986,2.79192,2.78784,2.78784,14130000.0
2007-04-19 01:41:00,2.78853,2.79101,2.78853,2.78917,7250000.0
2007-04-19 01:42:00,2.78936,2.79095,2.78871,2.78871,7750000.0
2007-04-19 01:43:00,2.78971,2.79041,2.78822,2.78907,7750000.0
2007-04-19 01:44:00,2.78759,2.79101,2.78597,2.78859,11750000.0
2007-04-19 01:45:00,2.78902,2.79039,2.78657,2.78798,21880000.0
2007-04-19 01:46:00,2.79126,2.79146,2.78584,2.79133,9750000.0
2007-04-19 01:47:00,2.78954,2.7938,2.78869,2.78967,11000000.0
2007-04-19 01:48:00,2.78929,2.79123,2.78722,2.78742,7750000.0
2007-04-19 01:49:00,2.7864,2.79151,2.7864,2.78996,13750000.0
2007-04-19 01:50:00,2.78792,2.79188,2.78792,2.79188,5250000.0
2007-04-19 01:51:00,2.78892,2.79092,2.78572,2.78572,5750000.0
2007-04-19 01:53:00,2.78912,2.791,2.78678,2.791,6250000.0
2007-04-19 01:54:00,2.78802,2.79173,2.78629,2.79173,11750000.0
2007-04-19 01:55:00,2.78967,2.79117,2.78587,2.78587,5000000.0
2007-04-19 01:56:00,2.78903,2.79118,2.78821,2.78977,5500000.0
2007-04-19 01:57:00,2.78868,2.79097,2.78867,2.78882,8750000.0
2007-04-19 01:58:00,2.7896,2.79093,2.78811,2.78814,15500000.0
2007-04-19 02:00:00,2.78994,2.79119,2.78583,2.78583,5750000.0
2007-04-19 02:01:00,2.7878,2.79116,2.7878,2.78857,6000000.0
2007-04-19 02:02:00,2.78951,2.79112,2.78922,2.79097,8750000.0
2007-04-19 02:03:00,2.78748,2.79148,2.78748,2.78942,11500000.0
2007-04-19 02:04:00,2.78603,2.79049,2.78603,2.78896,9250000.0
2007-04-19 02:05:00,2.78993,2.79145,2.78661,2.78956,13750000.0
2007-04-19 02:06:00,2.79131,2.79188,2.78812,2.79114,14000000.0
2007-04-19 02:08:00,2.78917,2.79217,2.78917,2.79205,13750000.0
2007-04-19 02:09:00,2.79069,2.79271,2.78963,2.79158,9750000.0
2007-04-19 02:10:00,2.79152,2.79152,2.78652,2.79112,7000000.0
2007-04-19 02:11:00,2.78975,2.7924,2.78706,2.79189,9250000.0
2007-04-19 02:12:00,2.78854,2.79263,2.7878,2.79048,9000000.0
2007-04-19 02:13:00,2.79069,2.79211,2.78984,2.78984,6500000.0
2007-04-19 02:14:00,2.7891,2.79189,2.78824,2.789,8000000.0
2007-04-19 02:15:00,2.79051,2.79272,2.78825,2.79167,13750000.0
2007-04-19 02:16:00,2.79283,2.79283,2.79041,2.79097,7000000.0
2007-04-19 02:17:00,2.79129,2.79349,2.79086,2.79109,11500000.0
2007-04-19 02:18:00,2.79231,2.79325,2.79098,2.7927,6500000.0
2007-04-19 02:19:00,2.79264,2.79272,2.78851,2.79178,10000000.0
2007-04-19 02:20:00,2.79074,2.79274,2.79027,2.79274,5500000.0
2007-04-19 02:21:00,2.79016,2.79187,2.78958,2.79187,6500000.0
2007-04-19 02:22:00,2.79086,2.79229,2.78853,2.79042,7750000.0
2007-04-19 02:23:00,2.79108,2.79316,2.7908,2.79185,6500000.0
2007-04-19 02:24:00,2.78853,2.79155,2.78853,2.7901,15750000.0
2007-04-19 02:25:00,2.78972,2.79162,2.78912,2.78912,5750000.0
2007-04-19 02:26:00,2.7903,2.79196,2.79001,2.79172,8750000.0
2007-04-19 02:27:00,2.79145,2.79158,2.79041,2.79096,5750000.0
2007-04-19 02:28:00,2.78984,2.79135,2.7858,2.7894,9250000.0
2007-04-19 02:29:00,2.78993,2.79137,2.78989,2.78994,7000000.0
2007-04-19 02:30:00,2.78935,2.79157,2.78711,2.78876,10250000.0
2007-04-19 02:31:00,2.7903,2.79283,2.78994,2.79024,6750000.0
2007-04-19 02:32:00,2.78713,2.79126,2.78713,2.79126,5750000.0
2007-04-19 02:33:00,2.78749,2.791,2.78749,2.78961,12500000.0
2007-04-19 02:35:00,2.78959,2.79138,2.78774,2.78933,11500000.0
2007-04-19 02:36:00,2.78937,2.79153,2.78916,2.79039,11500000.0
2007-04-19 02:37:00,2.78993,2.79157,2.78608,2.78978,16250000.0
2007-04-19 02:38:00,2.79108,2.79194,2.78928,2.78979,11250000.0
2007-04-19 02:39:00,2.79055,2.79225,2.78854,2.79127,6250000.0
2007-04-19 02:40:00,2.78986,2.7915,2.78777,2.79036,7500000.0
2007-04-19 02:41:00,2.7891,2.79212,2.78898,2.79212,8250000.0
2007-04-19 02:42:00,2.79031,2.79188,2.78911,2.79076,8250000.0
2007-04-19 02:43:00,2.79076,2.79189,2.78742,2.79085,5750000.0
2007-04-19 02:44:00,2.78955,2.79294,2.78833,2.79119,12250000.0
2007-04-19 02:45:00,2.79078,2.79262,2.79078,2.79098,6250000.0
2007-04-19 02:46:00,2.79152,2.79318,2.78861,2.79318,6250000.0
2007-04-19 02:47:00,2.7883,2.79342,2.7883,2.79342,6250000.0
2007-04-19 02:48:00,2.79223,2.79466,2.79097,2.7946,8000000.0
2007-04-19 02:49:00,2.79265,2.79416,2.79026,2.79026,6000000.0
2007-04-19 02:50:00,2.79425,2.79425,2.79005,2.79226,6500000.0
2007-04-19 02:51:00,2.79325,2.79442,2.79007,2.79279,7750000.0
2007-04-19 02:52:00,2.78847,2.79367,2.78847,2.79155,9250000.0
2007-04-19 02:53:00,2.78883,2.79414,2.78883,2.79414,7750000.0
2007-04-19 02:54:00,2.79386,2.79439,2.78975,2.79037,8750000.0
2007-04-19 02:55:00,2.79414,2.79472,2.78772,2.79204,15750000.0
2007-04-19 02:56:00,2.7901,2.79303,2.7882,2.78997,9250000.0
2007-04-19 02:57:00,2.79208,2.79228,2.7916,2.79228,6500000.0
2007-04-19 02:58:00,2.79028,2.79303,2.78695,2.79169,7750000.0
2007-04-19 02:59:00,2.79113,2.79356,2.78793,2.78793,7500000.0
2007-04-19 03:00:00,2.79187,2.79287,2.78836,2.79199,10000000.0
2007-04-19 03:01:00,2.78997,2.79342,2.78957,2.79188,8750000.0
2007-04-19 03:02:00,2.79306,2.7933,2.78893,2.79186,9250000.0
2007-04-19 03:04:00,2.79218,2.79362,2.79129,2.79163,6750000.0
2007-04-19 03:05:00,2.79269,2.79369,2.78938,2.79211,6250000.0
2007-04-19 03:06:00,2.78893,2.7937,2.7886,2.7886,4000000.0
2007-04-19 03:07:00,2.79145,2.79219,2.78839,2.78886,8250000.0
2007-04-19 03:08:00,2.79287,2.79403,2.79287,2.79287,7000000.0
2007-04-19 03:09:00,2.79392,2.79429,2.79159,2.79159,9630000.0
2007-04-19 03:10:00,2.79285,2.7942,2.79169,2.79169,7250000.0
2007-04-19 03:11:00,2.79087,2.7931,2.78903,2.7931,6000000.0
2007-04-19 03:12:00,2.79191,2.79438,2.79065,2.79346,8750000.0
2007-04-19 03:13:00,2.79435,2.79491,2.79282,2.79491,5500000.0
2007-04-19 03:14:00,2.79241,2.79481,2.7918,2.79376,10000000.0
2007-04-19 03:15:00,2.7943,2.79514,2.79053,2.79196,7500000.0
2007-04-19 03:16:00,2.79069,2.79526,2.79069,2.79073,14750000.0
2007-04-19 03:17:00,2.79415,2.79519,2.79323,2.79373,5500000.0
2007-04-19 03:18:00,2.79284,2.79509,2.79282,2.79509,5750000.0
2007-04-19 03:19:00,2.79501,2.79542,2.7931,2.79361,6250000.0
2007-04-19 03:20:00,2.79248,2.79498,2.78952,2.78952,8500000.0
2007-04-19 03:21:00,2.79169,2.79562,2.79169,2.79562,5750000.0
2007-04-19 03:22:00,2.79345,2.79459,2.79324,2.79349,3760000.0
2007-04-19 03:23:00,2.79326,2.7944,2.79167,2.7921,20510000.0
2007-04-19 03:24:00,2.79259,2.79465,2.78969,2.79337,4380000.0
2007-04-19 03:25:00,2.79254,2.79254,2.79254,2.79254,750000.0
2007-04-19 03:26:00,2.7933,2.79452,2.79159,2.79275,7750000.0
2007-04-19 03:27:00,2.79293,2.79555,2.79289,2.79508,6250000.0
2007-04-19 03:28:00,2.79307,2.79452,2.79139,2.79329,6500000.0
2007-04-19 03:29:00,2.79366,2.79434,2.79095,2.79098,8000000.0
2007-04-19 03:30:00,2.79321,2.79437,2.79042,2.79437,5880000.0
2007-04-19 03:31:00,2.79256,2.79279,2.79127,2.79127,6750000.0
2007-04-19 03:32:00,2.79397,2.7948,2.79237,2.79308,7000000.0
2007-04-19 03:33:00,2.79293,2.79508,2.79293,2.79438,10750000.0
2007-04-19 03:34:00,2.79083,2.79547,2.79083,2.79547,10000000.0
2007-04-19 03:35:00,2.79362,2.79523,2.79362,2.79523,4000000.0
2007-04-19 03:36:00,2.79265,2.7942,2.78974,2.78974,4500000.0
2007-04-19 03:37:00,2.79087,2.79531,2.79,2.79397,15250000.0
2007-04-19 03:38:00,2.79408,2.7958,2.79408,2.79507,5630000.0
2007-04-19 03:39:00,2.79287,2.79574,2.79174,2.7952,5750000.0
2007-04-19 03:40:00,2.79471,2.79516,2.79355,2.79404,3750000.0
2007-04-19 03:42:00,2.79309,2.79468,2.79207,2.79452,5500000.0
2007-04-19 03:43:00,2.79415,2.79538,2.79078,2.79412,10500000.0
2007-04-19 03:44:00,2.79012,2.79605,2.79012,2.79575,12250000.0
2007-04-19 03:45:00,2.79462,2.79608,2.79151,2.79331,10000000.0
2007-04-19 03:46:00,2.79563,2.79778,2.79403,2.79568,6250000.0
2007-04-19 03:47:00,2.79494,2.7954,2.79143,2.79408,6750000.0
2007-04-19 03:48:00,2.79549,2.79684,2.79148,2.79148,8500000.0
2007-04-19 03:49:00,2.79534,2.79688,2.79389,2.79485,5750000.0
2007-04-19 03:50:00,2.79549,2.79594,2.79147,2.79514,6000000.0
2007-04-19 03:51:00,2.79123,2.7957,2.79123,2.7925,5500000.0
2007-04-19 03:52:00,2.79412,2.79691,2.79412,2.79466,4000000.0
2007-04-19 03:54:00,2.79315,2.79552,2.78985,2.79536,10000000.0
2007-04-19 03:55:00,2.79388,2.79561,2.79374,2.79419,4880000.0
2007-04-19 03:56:00,2.79216,2.79566,2.79216,2.79525,6500000.0
2007-04-19 03:57:00,2.79476,2.79604,2.794,2.79402,7000000.0
2007-04-19 03:58:00,2.79269,2.79779,2.79263,2.79263,12380000.0
2007-04-19 03:59:00,2.79556,2.79557,2.79057,2.79217,12010000.0
2007-04-19 04:00:00,2.79374,2.79532,2.79219,2.79228,7750000.0
2007-04-19 04:01:00,2.79455,2.79632,2.7926,2.7939,6000000.0
2007-04-19 04:02:00,2.79061,2.79485,2.79033,2.79485,9000000.0
2007-04-19 04:03:00,2.79489,2.79576,2.79261,2.79529,4250000.0
2007-04-19 04:05:00,2.79376,2.79571,2.79115,2.79115,8380000.0
2007-04-19 04:06:00,2.79389,2.79474,2.78922,2.79418,8250000.0
2007-04-19 04:07:00,2.79168,2.79734,2.79168,2.79667,18630000.0
2007-04-19 04:08:00,2.79493,2.79681,2.79493,2.79681,3750000.0
2007-04-19 04:09:00,2.79455,2.7968,2.79363,2.7947,11880000.0
2007-04-19 04:10:00,2.79503,2.79503,2.79122,2.79338,18500000.0
2007-04-19 04:11:00,2.79569,2.79644,2.79308,2.79632,3750000.0
2007-04-19 04:12:00,2.79126,2.7968,2.79126,2.79417,14500000.0
2007-04-19 04:13:00,2.79602,2.79701,2.79422,2.79701,7500000.0
2007-04-19 04:14:00,2.79472,2.79576,2.79241,2.79486,8750000.0
2007-04-19 04:15:00,2.79656,2.79698,2.79462,2.79636,11500000.0
2007-04-19 04:16:00,2.79406,2.79664,2.79406,2.79486,7880000.0
2007-04-19 04:17:00,2.79537,2.79702,2.79508,2.79691,12380000.0
2007-04-19 04:18:00,2.79326,2.7967,2.7928,2.79471,12250000.0
2007-04-19 04:19:00,2.7948,2.79656,2.79388,2.79557,8250000.0
2007-04-19 04:20:00,2.796,2.79685,2.79409,2.79685,11000000.0
2007-04-19 04:21:00,2.79303,2.7972,2.79208,2.7972,13500000.0
2007-04-19 04:22:00,2.79458,2.79698,2.79255,2.7953,8750000.0
2007-04-19 04:23:00,2.7954,2.79728,2.79299,2.796,13130000.0
2007-04-19 04:24:00,2.79567,2.7975,2.79278,2.79379,13250000.0
2007-04-19 04:25:00,2.79636,2.79701,2.79204,2.79581,10760000.0
2007-04-19 04:26:00,2.79523,2.79862,2.79295,2.79508,10500000.0
2007-04-19 04:27:00,2.7971,2.79723,2.79306,2.79356,8250000.0
2007-04-19 04:28:00,2.79581,2.79788,2.79573,2.79675,15130000.0
2007-04-19 04:29:00,2.79593,2.79733,2.79266,2.79643,15880000.0
2007-04-19 04:30:00,2.79537,2.79753,2.79537,2.79753,10500000.0
2007-04-19 04:31:00,2.79065,2.79697,2.79065,2.79697,11130000.0
2007-04-19 04:32:00,2.79386,2.7973,2.79386,2.79586,7250000.0
2007-04-19 04:33:00,2.79398,2.79768,2.79398,2.79691,14250000.0
2007-04-19 04:34:00,2.7969,2.79839,2.79465,2.79803,9880000.0
2007-04-19 04:35:00,2.79444,2.79748,2.79226,2.79714,14250000.0
2007-04-19 04:36:00,2.79389,2.79768,2.7925,2.79736,7750000.0
2007-04-19 04:37:00,2.79824,2.79824,2.79486,2.79569,6750000.0
2007-04-19 04:38:00,2.79603,2.79802,2.79281,2.7962,10380000.0
2007-04-19 04:39:00,2.79512,2.79905,2.79374,2.79812,18250000.0
2007-04-19 04:40:00,2.79647,2.7992,2.79522,2.79522,10500000.0
2007-04-19 04:41:00,2.79646,2.79897,2.79587,2.79841,8630000.0
2007-04-19 04:42:00,2.79741,2.79933,2.79449,2.79933,11000000.0
2007-04-19 04:43:00,2.79743,2.79897,2.79561,2.79897,8380000.0
2007-04-19 04:44:00,2.79672,2.79841,2.79427,2.79824,15880000.0
2007-04-19 04:45:00,2.79619,2.7979,2.79347,2.79763,15000000.0
2007-04-19 04:46:00,2.79677,2.79792,2.79422,2.79669,13130000.0
2007-04-19 04:47:00,2.79769,2.79851,2.79228,2.79407,14630000.0
2007-04-19 04:48:00,2.79643,2.79806,2.79569,2.79743,13500000.0
2007-04-19 04:49:00,2.79397,2.79792,2.79397,2.79647,14500000.0
2007-04-19 04:50:00,2.79602,2.79807,2.79455,2.79593,9750000.0
2007-04-19 04:51:00,2.79696,2.79786,2.79431,2.79786,8130000.0
2007-04-19 04:52:00,2.79733,2.79733,2.79442,2.7957,10500000.0
2007-04-19 04:53:00,2.79543,2.79754,2.7953,2.79617,16130000.0
2007-04-19 04:54:00,2.79547,2.79772,2.79547,2.79748,11750000.0
2007-04-19 04:55:00,2.79625,2.79796,2.79617,2.79796,8750000.0
2007-04-19 04:56:00,2.79554,2.79727,2.79486,2.7953,9760000.0
2007-04-19 04:57:00,2.79521,2.79728,2.79331,2.79625,18130000.0
2007-04-19 04:58:00,2.79443,2.79738,2.79209,2.7953,11260000.0
2007-04-19 04:59:00,2.79541,2.79692,2.79204,2.79476,17380000.0
2007-04-19 05:00:00,2.79527,2.79679,2.79355,2.79506,8750000.0
2007-04-19 05:01:00,2.79484,2.79736,2.79323,2.79466,15000000.0
2007-04-19 05:02:00,2.79615,2.79718,2.79341,2.79652,13500000.0
2007-04-19 05:03:00,2.79514,2.79782,2.79514,2.79697,15880000.0
2007-04-19 05:04:00,2.79689,2.79774,2.79305,2.7953,5630000.0
2007-04-19 05:05:00,2.79697,2.79697,2.79358,2.79358,11750000.0
2007-04-19 05:06:00,2.79413,2.79612,2.79315,2.79612,6750000.0
2007-04-19 05:07:00,2.79341,2.79627,2.79238,2.79238,6000000.0
2007-04-19 05:08:00,2.79588,2.79681,2.79289,2.79457,13630000.0
2007-04-19 05:09:00,2.79458,2.79647,2.79458,2.79552,7250000.0
2007-04-19 05:10:00,2.79479,2.79682,2.79473,2.79668,12000000.0
2007-04-19 05:11:00,2.79444,2.79855,2.79414,2.79414,24380000.0
2007-04-19 05:12:00,2.79503,2.79641,2.79427,2.79565,6500000.0
2007-04-19 05:13:00,2.79288,2.79691,2.79178,2.79691,6250000.0
2007-04-19 05:14:00,2.79545,2.79668,2.79213,2.79213,5500000.0
2007-04-19 05:15:00,2.79553,2.79617,2.7933,2.79437,6130000.0
2007-04-19 05:16:00,2.79296,2.79779,2.79284,2.79563,16010000.0
2007-04-19 05:17:00,2.79481,2.79665,2.78989,2.79501,15750000.0
2007-04-19 05:18:00,2.79503,2.79737,2.79111,2.79139,16510000.0
2007-04-19 05:19:00,2.79604,2.79614,2.7912,2.79614,12130000.0
2007-04-19 05:20:00,2.79465,2.79614,2.79465,2.7949,3750000.0
2007-04-19 05:21:00,2.79466,2.79734,2.79466,2.79734,9630000.0
2007-04-19 05:22:00,2.79601,2.79602,2.79278,2.79279,8500000.0
2007-04-19 05:23:00,2.79621,2.79628,2.79158,2.79568,12880000.0
2007-04-19 05:24:00,2.79601,2.79662,2.79102,2.79578,14500000.0
2007-04-19 05:25:00,2.79336,2.79624,2.79336,2.79456,9500000.0
2007-04-19 05:26:00,2.79416,2.79604,2.79139,2.79385,16250000.0
2007-04-19 05:27:00,2.79346,2.79587,2.79346,2.79397,15890000.0
2007-04-19 05:28:00,2.79348,2.79604,2.79301,2.79387,4510000.0
2007-04-19 05:29:00,2.79348,2.79609,2.79011,2.7944,11000000.0
2007-04-19 05:30:00,2.7925,2.79588,2.7925,2.79413,11000000.0
2007-04-19 05:31:00,2.7946,2.79553,2.79033,2.79223,8000000.0
2007-04-19 05:32:00,2.79481,2.79626,2.79235,2.79593,14510000.0
2007-04-19 05:33:00,2.79431,2.79541,2.79233,2.79233,4500000.0
2007-04-19 05:34:00,2.79538,2.79573,2.79261,2.79547,10130000.0
2007-04-19 05:35:00,2.79268,2.79627,2.79123,2.79613,11250000.0
2007-04-19 05:36:00,2.79243,2.79507,2.79243,2.79507,5630000.0
2007-04-19 05:37:00,2.79436,2.79512,2.79302,2.79512,5250000.0
2007-04-19 05:38:00,2.79567,2.796,2.79122,2.79166,13500000.0
2007-04-19 05:39:00,2.79098,2.79502,2.79088,2.79122,11880000.0
2007-04-19 05:40:00,2.79298,2.79463,2.79006,2.79341,11250000.0
2007-04-19 05:41:00,2.79169,2.79436,2.79169,2.79262,5750000.0
2007-04-19 05:42:00,2.79308,2.79396,2.78819,2.79082,6000000.0
2007-04-19 05:43:00,2.7895,2.79308,2.7895,2.79185,4000000.0
2007-04-19 05:44:00,2.79293,2.79319,2.79003,2.79273,6380000.0
2007-04-19 05:45:00,2.79141,2.79374,2.78882,2.79147,11250000.0
2007-04-19 05:46:00,2.79173,2.7933,2.78907,2.7933,13130000.0
2007-04-19 05:47:00,2.79232,2.79444,2.78804,2.79444,5250000.0
2007-04-19 05:48:00,2.79262,2.7943,2.78928,2.79393,14750000.0
2007-04-19 05:49:00,2.79246,2.7936,2.78978,2.79212,10000000.0
2007-04-19 05:50:00,2.79217,2.79361,2.79107,2.79359,6750000.0
2007-04-19 05:51:00,2.79261,2.79391,2.78963,2.79323,21130000.0
2007-04-19 05:52:00,2.79112,2.79351,2.79017,2.7912,12000000.0
2007-04-19 05:53:00,2.79253,2.79288,2.78826,2.7907,7750000.0
2007-04-19 05:54:00,2.78951,2.79242,2.7888,2.79184,11130000.0
2007-04-19 05:55:00,2.79325,2.7936,2.78897,2.79308,12250000.0
2007-04-19 05:56:00,2.79109,2.79399,2.78978,2.79263,14750000.0
2007-04-19 05:57:00,2.79231,2.79322,2.78934,2.79277,12010000.0
2007-04-19 05:58:00,2.79148,2.79408,2.78942,2.79182,18500000.0
2007-04-19 05:59:00,2.79397,2.79415,2.78964,2.79351,13130000.0
2007-04-19 06:00:00,2.78965,2.7944,2.78733,2.78942,18760000.0
2007-04-19 06:01:00,2.7942,2.79565,2.79037,2.7925,12000000.0
2007-04-19 06:02:00,2.79215,2.79435,2.79006,2.79396,15630000.0
2007-04-19 06:03:00,2.79216,2.7946,2.79152,2.79223,12750000.0
2007-04-19 06:04:00,2.79252,2.79431,2.78923,2.79385,15000000.0
2007-04-19 06:05:00,2.7927,2.79556,2.78964,2.791,19000000.0
2007-04-19 06:06:00,2.79276,2.79338,2.78821,2.79191,8750000.0
2007-04-19 06:07:00,2.79239,2.79419,2.78755,2.79093,6130000.0
2007-04-19 06:08:00,2.79272,2.79491,2.79131,2.79491,9250000.0
2007-04-19 06:09:00,2.79467,2.79467,2.79122,2.79342,6630000.0
2007-04-19 06:10:00,2.79194,2.7942,2.78716,2.79241,6130000.0
2007-04-19 06:11:00,2.79258,2.79494,2.79258,2.79435,6500000.0
2007-04-19 06:12:00,2.79295,2.79492,2.79024,2.79102,7000000.0
2007-04-19 06:13:00,2.79283,2.79447,2.79224,2.79224,10250000.0
2007-04-19 06:14:00,2.79466,2.79484,2.78943,2.79022,10500000.0
2007-04-19 06:15:00,2.79212,2.79475,2.79212,2.79455,4880000.0
2007-04-19 06:16:00,2.79294,2.79457,2.79138,2.79322,8880000.0
2007-04-19 06:17:00,2.79287,2.79418,2.79053,2.79348,10500000.0
2007-04-19 06:18:00,2.79288,2.79512,2.79274,2.79288,7500000.0
2007-04-19 06:19:00,2.791,2.79412,2.78961,2.79148,11250000.0
2007-04-19 06:20:00,2.79288,2.79485,2.79052,2.79052,13380000.0
2007-04-19 06:21:00,2.79285,2.79473,2.78948,2.79285,15500000.0
2007-04-19 06:22:00,2.79271,2.7944,2.79208,2.7944,11880000.0
2007-04-19 06:23:00,2.79295,2.7948,2.79221,2.79439,11000000.0
2007-04-19 06:24:00,2.7924,2.79407,2.78857,2.79407,7000000.0
2007-04-19 06:25:00,2.79276,2.79475,2.78917,2.79475,9250000.0
2007-04-19 06:26:00,2.7932,2.79487,2.78953,2.79306,18510000.0
2007-04-19 06:27:00,2.79313,2.79529,2.79093,2.79529,14630000.0
2007-04-19 06:28:00,2.7956,2.79596,2.79359,2.79596,7500000.0
2007-04-19 06:29:00,2.79541,2.79541,2.79175,2.79175,4750000.0
2007-04-19 06:30:00,2.79219,2.7951,2.78946,2.78946,9630000.0
2007-04-19 06:31:00,2.79451,2.79627,2.79093,2.794,7250000.0
2007-04-19 06:32:00,2.79384,2.79515,2.79219,2.7945,6250000.0
2007-04-19 06:34:00,2.79389,2.79619,2.79069,2.79414,10250000.0
2007-04-19 06:35:00,2.79442,2.7958,2.79431,2.79431,5130000.0
2007-04-19 06:36:00,2.79531,2.79604,2.79264,2.79264,8250000.0
2007-04-19 06:37:00,2.79428,2.79576,2.78952,2.79395,22130000.0
2007-04-19 06:38:00,2.79433,2.79614,2.79189,2.79442,7750000.0
2007-04-19 06:39:00,2.79049,2.7958,2.79043,2.7958,8500000.0
2007-04-19 06:40:00,2.79094,2.79654,2.79094,2.79654,11500000.0
2007-04-19 06:41:00,2.79283,2.7982,2.79283,2.79463,6250000.0
2007-04-19 06:42:00,2.7954,2.79671,2.79183,2.79671,6500000.0
2007-04-19 06:43:00,2.79315,2.7971,2.79315,2.79678,7000000.0
2007-04-19 06:44:00,2.79417,2.79684,2.7928,2.79684,10000000.0
2007-04-19 06:45:00,2.79445,2.79706,2.79291,2.79706,7250000.0
2007-04-19 06:46:00,2.79561,2.79598,2.79255,2.79503,5250000.0
2007-04-19 06:47:00,2.79502,2.79728,2.79261,2.79728,10750000.0
2007-04-19 06:48:00,2.79283,2.79713,2.79283,2.79713,7500000.0
2007-04-19 06:49:00,2.79565,2.79738,2.79298,2.79738,11000000.0
2007-04-19 06:50:00,2.79244,2.79746,2.79244,2.79702,8500000.0
2007-04-19 06:51:00,2.79627,2.79786,2.79497,2.79786,6250000.0
2007-04-19 06:52:00,2.79563,2.79713,2.79501,2.79501,6000000.0
2007-04-19 06:53:00,2.79639,2.79688,2.79507,2.79507,5250000.0
2007-04-19 06:54:00,2.79568,2.79752,2.79424,2.79657,7750000.0
2007-04-19 06:55:00,2.79297,2.79706,2.79297,2.79688,9000000.0
2007-04-19 06:56:00,2.79535,2.7964,2.79409,2.79638,9500000.0
2007-04-19 06:57:00,2.79364,2.79618,2.79364,2.79447,9250000.0
2007-04-19 06:59:00,2.79552,2.79676,2.79249,2.79676,14000000.0
2007-04-19 07:00:00,2.7949,2.79689,2.7949,2.79601,6000000.0
2007-04-19 07:01:00,2.79534,2.79653,2.79532,2.79538,5250000.0
2007-04-19 07:02:00,2.79614,2.79651,2.79271,2.79447,6250000.0
2007-04-19 07:03:00,2.79671,2.79755,2.79529,2.79678,6250000.0
2007-04-19 07:04:00,2.79626,2.79748,2.79551,2.79681,6250000.0
2007-04-19 07:05:00,2.79431,2.79736,2.79431,2.79736,5500000.0
2007-04-19 07:06:00,2.79599,2.79735,2.79309,2.79491,7500000.0
2007-04-19 07:07:00,2.79686,2.79829,2.79546,2.79546,8500000.0
2007-04-19 07:09:00,2.79581,2.79794,2.79574,2.79641,15500000.0
2007-04-19 07:10:00,2.79823,2.79823,2.79399,2.79585,13500000.0
2007-04-19 07:11:00,2.79636,2.79813,2.79427,2.79801,14500000.0
2007-04-19 07:12:00,2.79473,2.79753,2.79463,2.79753,10750000.0
2007-04-19 07:13:00,2.79564,2.79822,2.79564,2.7982,8750000.0
2007-04-19 07:14:00,2.79718,2.79742,2.79297,2.79297,5250000.0
2007-04-19 07:15:00,2.79615,2.79764,2.79429,2.79571,17250000.0
2007-04-19 07:17:00,2.79718,2.79988,2.79639,2.79861,6250000.0
2007-04-19 07:18:00,2.79461,2.79988,2.79459,2.79792,8000000.0
2007-04-19 07:19:00,2.80118,2.80189,2.7989,2.79953,6750000.0
2007-04-19 07:20:00,2.79861,2.80056,2.7962,2.79942,8500000.0
2007-04-19 07:21:00,2.80025,2.80091,2.7991,2.79991,6000000.0
2007-04-19 07:22:00,2.79789,2.80051,2.79742,2.80051,7000000.0
2007-04-19 07:23:00,2.79683,2.80073,2.79683,2.79906,8380000.0
2007-04-19 07:24:00,2.79926,2.79976,2.79645,2.79906,4750000.0
2007-04-19 07:25:00,2.8022,2.80261,2.79746,2.79746,7250000.0
2007-04-19 07:26:00,2.79877,2.80116,2.79715,2.7988,6750000.0
2007-04-19 07:27:00,2.79667,2.80266,2.79667,2.80204,6500000.0
2007-04-19 07:28:00,2.79941,2.80285,2.79684,2.79965,12250000.0
2007-04-19 07:29:00,2.79737,2.80096,2.79606,2.80096,7130000.0
2007-04-19 07:30:00,2.80226,2.80226,2.79622,2.80091,10250000.0
2007-04-19 07:31:00,2.79848,2.8014,2.796,2.7979,8380000.0
2007-04-19 07:32:00,2.79821,2.80053,2.79795,2.79874,6250000.0
2007-04-19 07:33:00,2.7969,2.80053,2.7965,2.79911,9000000.0
2007-04-19 07:34:00,2.80149,2.80149,2.79871,2.80034,6500000.0
2007-04-19 07:35:00,2.79726,2.79968,2.79381,2.79843,7500000.0
2007-04-19 07:36:00,2.79963,2.80217,2.79607,2.79982,5380000.0
2007-04-19 07:37:00,2.79879,2.80058,2.79827,2.79827,6750000.0
2007-04-19 07:38:00,2.79792,2.80059,2.79617,2.79841,7500000.0
2007-04-19 07:39:00,2.80119,2.80136,2.79865,2.80118,8750000.0
2007-04-19 07:40:00,2.79643,2.80144,2.79643,2.80144,5500000.0
2007-04-19 07:41:00,2.79695,2.80176,2.79695,2.79819,4000000.0
2007-04-19 07:42:00,2.8013,2.80346,2.79822,2.80229,13250000.0
2007-04-19 07:43:00,2.79891,2.80148,2.79828,2.79828,6750000.0
2007-04-19 07:44:00,2.79807,2.80152,2.79499,2.79827,6000000.0
2007-04-19 07:45:00,2.79583,2.8015,2.79583,2.8015,5500000.0
2007-04-19 07:46:00,2.79842,2.80081,2.79842,2.79843,6250000.0
2007-04-19 07:47:00,2.80061,2.80061,2.79539,2.79908,6500000.0
2007-04-19 07:48:00,2.79771,2.80006,2.79497,2.79787,8000000.0
2007-04-19 07:50:00,2.79829,2.80126,2.79459,2.80073,6380000.0
2007-04-19 07:51:00,2.80009,2.80109,2.79741,2.80107,6000000.0
2007-04-19 07:52:00,2.79963,2.80059,2.79711,2.80023,8750000.0
2007-04-19 07:53:00,2.79654,2.8016,2.79506,2.8008,8130000.0
2007-04-19 07:54:00,2.79906,2.80056,2.7969,2.79755,6750000.0
2007-04-19 07:55:00,2.80129,2.80129,2.7975,2.80064,18750000.0
2007-04-19 07:56:00,2.8011,2.80148,2.79868,2.79873,15750000.0
2007-04-19 07:57:00,2.79801,2.80148,2.79627,2.80094,10380000.0
2007-04-19 07:58:00,2.79823,2.80174,2.79531,2.80174,5130000.0
2007-04-19 07:59:00,2.80072,2.80104,2.79848,2.79848,15630000.0
2007-04-19 08:00:00,2.80057,2.80057,2.79496,2.79615,5260000.0
2007-04-19 08:01:00,2.79613,2.8008,2.79613,2.79964,4130000.0
2007-04-19 08:02:00,2.79875,2.80066,2.79715,2.79839,7750000.0
2007-04-19 08:03:00,2.79922,2.80147,2.79777,2.80106,5380000.0
2007-04-19 08:04:00,2.7988,2.80148,2.79817,2.80148,7890000.0
2007-04-19 08:05:00,2.80043,2.80341,2.79926,2.80341,4880000.0
2007-04-19 08:06:00,2.80036,2.80362,2.79917,2.80013,13000000.0
2007-04-19 08:07:00,2.8025,2.80336,2.80032,2.80336,8500000.0
2007-04-19 08:08:00,2.80181,2.80247,2.7969,2.79988,14500000.0
2007-04-19 08:09:00,2.7971,2.80298,2.7971,2.80225,5380000.0
2007-04-19 08:10:00,2.79771,2.80248,2.79771,2.80233,10880000.0
2007-04-19 08:11:00,2.80063,2.8045,2.79995,2.8045,8630000.0
2007-04-19 08:12:00,2.80417,2.80417,2.80033,2.802,8000000.0
2007-04-19 08:13:00,2.80117,2.80345,2.80117,2.80345,8130000.0
2007-04-19 08:14:00,2.80276,2.80409,2.7984,2.80409,10000000.0
2007-04-19 08:15:00,2.80408,2.80465,2.80123,2.80123,5500000.0
2007-04-19 08:16:00,2.80291,2.80531,2.8013,2.80464,8500000.0
2007-04-19 08:17:00,2.80257,2.80542,2.80226,2.80283,7000000.0
2007-04-19 08:18:00,2.80262,2.80445,2.79982,2.80419,11500000.0
2007-04-19 08:19:00,2.79786,2.80571,2.79786,2.80416,8250000.0
2007-04-19 08:20:00,2.80492,2.80657,2.8024,2.80552,5500000.0
2007-04-19 08:21:00,2.80435,2.80557,2.80385,2.80481,9250000.0
2007-04-19 08:22:00,2.80571,2.80661,2.80254,2.80254,11260000.0
2007-04-19 08:23:00,2.80388,2.80743,2.80199,2.80743,7500000.0
2007-04-19 08:24:00,2.80354,2.80624,2.79847,2.79847,8500000.0
2007-04-19 08:25:00,2.80598,2.80598,2.80104,2.80401,8260000.0
2007-04-19 08:26:00,2.80468,2.80685,2.80092,2.80685,7750000.0
2007-04-19 08:27:00,2.8051,2.80725,2.8049,2.80705,9250000.0
2007-04-19 08:28:00,2.80624,2.80766,2.80455,2.80455,5510000.0
2007-04-19 08:29:00,2.80807,2.80807,2.80595,2.80706,7750000.0
2007-04-19 08:30:00,2.80558,2.80729,2.80092,2.80092,8130000.0
2007-04-19 08:31:00,2.80398,2.80625,2.80153,2.80625,5130000.0
2007-04-19 08:32:00,2.80723,2.80799,2.80111,2.80536,7500000.0
2007-04-19 08:33:00,2.80527,2.80714,2.80527,2.80548,8500000.0
2007-04-19 08:34:00,2.80533,2.80765,2.80341,2.80726,7000000.0
2007-04-19 08:35:00,2.80598,2.80827,2.80222,2.80827,6750000.0
2007-04-19 08:36:00,2.80537,2.80666,2.80122,2.80447,10250000.0
2007-04-19 08:37:00,2.80664,2.80732,2.80509,2.80689,7500000.0
2007-04-19 08:38:00,2.80711,2.80711,2.80147,2.80689,7500000.0
2007-04-19 08:39:00,2.80891,2.8092,2.80416,2.80901,9750000.0
2007-04-19 08:40:00,2.8066,2.80954,2.80501,2.80884,8250000.0
2007-04-19 08:41:00,2.80905,2.81007,2.8066,2.80733,13500000.0
2007-04-19 08:42:00,2.80882,2.80981,2.80367,2.80765,5880000.0
2007-04-19 08:43:00,2.80852,2.8098,2.80507,2.80507,8500000.0
2007-04-19 08:44:00,2.80568,2.81163,2.80492,2.81163,7500000.0
2007-04-19 08:45:00,2.81074,2.8109,2.80388,2.81009,11250000.0
2007-04-19 08:46:00,2.8095,2.81243,2.80909,2.81243,8000000.0
2007-04-19 08:47:00,2.81168,2.81214,2.80988,2.81214,5130000.0
2007-04-19 08:48:00,2.81171,2.81239,2.81007,2.81138,16000000.0
2007-04-19 08:49:00,2.81275,2.81275,2.80893,2.80996,9380000.0
2007-04-19 08:50:00,2.81112,2.81156,2.80798,2.80896,7880000.0
2007-04-19 08:51:00,2.81063,2.81117,2.80595,2.81077,11010000.0
2007-04-19 08:52:00,2.80477,2.81006,2.80477,2.80996,7500000.0
2007-04-19 08:53:00,2.80922,2.81126,2.80731,2.80731,10880000.0
2007-04-19 08:54:00,2.80876,2.80937,2.80467,2.80467,4000000.0
2007-04-19 08:55:00,2.80722,2.81032,2.80572,2.80874,6250000.0
2007-04-19 08:56:00,2.80894,2.80894,2.80658,2.80658,8250000.0
2007-04-19 08:57:00,2.80328,2.80804,2.80218,2.80797,11500000.0
2007-04-19 08:58:00,2.80864,2.8089,2.8057,2.80609,6250000.0
2007-04-19 08:59:00,2.80899,2.80899,2.80457,2.80546,12900000.0
2007-04-19 09:00:00,2.80749,2.80883,2.80508,2.80643,6750000.0
2007-04-19 09:01:00,2.80737,2.80821,2.80408,2.8061,10250000.0
2007-04-19 09:02:00,2.80669,2.80675,2.80193,2.80632,13000000.0
2007-04-19 09:03:00,2.80214,2.80689,2.80148,2.80562,11130000.0
2007-04-19 09:04:00,2.80374,2.80612,2.80217,2.80217,3750000.0
2007-04-19 09:05:00,2.80429,2.8063,2.80328,2.80412,8250000.0
2007-04-19 09:06:00,2.80642,2.80795,2.80106,2.80795,5500000.0
2007-04-19 09:07:00,2.80703,2.8077,2.80323,2.80718,13500000.0
2007-04-19 09:08:00,2.80563,2.80695,2.80495,2.80695,8250000.0
2007-04-19 09:09:00,2.80434,2.80788,2.80413,2.80613,8750000.0
2007-04-19 09:10:00,2.80606,2.80629,2.80289,2.80585,9500000.0
2007-04-19 09:11:00,2.80323,2.80572,2.79939,2.80401,8010000.0
2007-04-19 09:12:00,2.80694,2.80694,2.80224,2.80542,6500000.0
2007-04-19 09:13:00,2.80413,2.80646,2.80143,2.80585,8750000.0
2007-04-19 09:14:00,2.80192,2.80703,2.80192,2.80568,10500000.0
2007-04-19 09:15:00,2.80684,2.80684,2.80228,2.80515,6500000.0
2007-04-19 09:16:00,2.8052,2.80593,2.80357,2.80592,7500000.0
2007-04-19 09:17:00,2.80372,2.80688,2.80372,2.80601,7500000.0
2007-04-19 09:18:00,2.80565,2.80616,2.79811,2.80279,10380000.0
2007-04-19 09:19:00,2.80649,2.80768,2.80063,2.80514,5500000.0
2007-04-19 09:20:00,2.80565,2.80565,2.80324,2.80547,5750000.0
2007-04-19 09:21:00,2.8017,2.80534,2.8017,2.80509,5880000.0
2007-04-19 09:22:00,2.80081,2.80526,2.80081,2.80304,7000000.0
2007-04-19 09:23:00,2.80498,2.8063,2.80311,2.8063,7500000.0
2007-04-19 09:24:00,2.80288,2.80631,2.80033,2.80495,10000000.0
2007-04-19 09:25:00,2.79873,2.80556,2.79873,2.80515,13880000.0
2007-04-19 09:26:00,2.8043,2.80625,2.8017,2.80555,8750000.0
2007-04-19 09:27:00,2.80566,2.80706,2.80249,2.80298,12750000.0
2007-04-19 09:28:00,2.80678,2.80678,2.80184,2.8036,10630000.0
2007-04-19 09:29:00,2.80488,2.80688,2.80041,2.80534,15500000.0
2007-04-19 09:30:00,2.80616,2.80649,2.80121,2.80268,8500000.0
2007-04-19 09:31:00,2.80582,2.80629,2.80059,2.80569,8000000.0
2007-04-19 09:32:00,2.80569,2.80569,2.80022,2.80377,6500000.0
2007-04-19 09:33:00,2.80317,2.8054,2.79968,2.80164,4880000.0
2007-04-19 09:34:00,2.80574,2.80606,2.80293,2.80368,6630000.0
2007-04-19 09:35:00,2.8059,2.8059,2.80136,2.80423,11250000.0
2007-04-19 09:36:00,2.80681,2.80681,2.80347,2.80494,7140000.0
2007-04-19 09:37:00,2.80106,2.80745,2.80106,2.80247,10130000.0
2007-04-19 09:38:00,2.80504,2.80612,2.80089,2.80525,5500000.0
2007-04-19 09:39:00,2.80385,2.80656,2.80339,2.8049,9250000.0
2007-04-19 09:40:00,2.80123,2.80598,2.80123,2.8029,6130000.0
2007-04-19 09:41:00,2.8055,2.8069,2.80171,2.8069,15750000.0
2007-04-19 09:42:00,2.80562,2.8058,2.80153,2.8058,18500000.0
2007-04-19 09:43:00,2.80227,2.80479,2.79921,2.80431,10500000.0
2007-04-19 09:44:00,2.80317,2.80382,2.79766,2.80382,6250000.0
2007-04-19 09:45:00,2.80541,2.80541,2.80225,2.805,10000000.0
2007-04-19 09:46:00,2.80404,2.80652,2.80049,2.80652,10000000.0
2007-04-19 09:47:00,2.80339,2.80547,2.80154,2.80313,5500000.0
2007-04-19 09:48:00,2.80527,2.80527,2.80104,2.80112,7500000.0
2007-04-19 09:49:00,2.80335,2.80538,2.80232,2.80284,7250000.0
2007-04-19 09:50:00,2.80372,2.80506,2.80152,2.80506,7760000.0
2007-04-19 09:51:00,2.80245,2.80434,2.79876,2.80336,7630000.0
2007-04-19 09:52:00,2.80434,2.80572,2.80199,2.80485,7000000.0
2007-04-19 09:53:00,2.80325,2.80385,2.79922,2.80053,7500000.0
2007-04-19 09:54:00,2.80352,2.8039,2.80175,2.80264,9880000.0
2007-04-19 09:55:00,2.80369,2.8039,2.79971,2.8019,8630000.0
2007-04-19 09:56:00,2.80471,2.80471,2.80147,2.80285,6130000.0
2007-04-19 09:57:00,2.80392,2.80444,2.80089,2.80108,8250000.0
2007-04-19 09:58:00,2.80375,2.80487,2.79952,2.80392,8750000.0
2007-04-19 09:59:00,2.80161,2.80353,2.80161,2.80166,7880000.0
2007-04-19 10:00:00,2.80327,2.80432,2.79999,2.80394,5500000.0
2007-04-19 10:01:00,2.80474,2.80509,2.80177,2.80177,5260000.0
2007-04-19 10:02:00,2.80187,2.80529,2.80096,2.80126,4880000.0
2007-04-19 10:03:00,2.80229,2.80567,2.80002,2.80136,10630000.0
2007-04-19 10:04:00,2.80263,2.80617,2.80263,2.80566,5250000.0
2007-04-19 10:05:00,2.80491,2.80543,2.80076,2.80322,6880000.0
2007-04-19 10:06:00,2.8024,2.8058,2.80089,2.80416,10000000.0
2007-04-19 10:07:00,2.80474,2.80558,2.80272,2.80548,7750000.0
2007-04-19 10:08:00,2.80265,2.80615,2.80265,2.80615,8750000.0
2007-04-19 10:09:00,2.80329,2.80493,2.80052,2.80435,8750000.0
2007-04-19 10:10:00,2.80588,2.80654,2.80137,2.80306,10880000.0
2007-04-19 10:11:00,2.80416,2.80665,2.80037,2.80516,5630000.0
2007-04-19 10:12:00,2.80542,2.80659,2.80065,2.80605,8500000.0
2007-04-19 10:13:00,2.80402,2.80778,2.80351,2.80615,10500000.0
2007-04-19 10:14:00,2.80792,2.80792,2.80504,2.8067,8750000.0
2007-04-19 10:15:00,2.80505,2.80761,2.80505,2.80534,8130000.0
2007-04-19 10:16:00,2.80647,2.80687,2.80382,2.80382,8010000.0
2007-04-19 10:17:00,2.80677,2.80776,2.80292,2.80652,9630000.0
2007-04-19 10:18:00,2.80556,2.80669,2.80242,2.80358,7750000.0
2007-04-19 10:19:00,2.80695,2.8075,2.80297,2.80351,10500000.0
2007-04-19 10:20:00,2.80605,2.80663,2.80117,2.80663,6250000.0
2007-04-19 10:21:00,2.80417,2.8068,2.80291,2.80543,12260000.0
2007-04-19 10:22:00,2.8059,2.80622,2.80122,2.80525,10380000.0
2007-04-19 10:23:00,2.80692,2.80692,2.80168,2.80681,9510000.0
2007-04-19 10:24:00,2.80406,2.80604,2.80312,2.80353,12250000.0
2007-04-19 10:25:00,2.80423,2.80547,2.80231,2.80378,5130000.0
2007-04-19 10:26:00,2.8063,2.80689,2.80216,2.80687,12140000.0
2007-04-19 10:27:00,2.807,2.80714,2.80017,2.80017,9000000.0
2007-04-19 10:28:00,2.80486,2.80672,2.8019,2.80495,13250000.0
2007-04-19 10:29:00,2.80406,2.80642,2.80329,2.80329,10500000.0
2007-04-19 10:30:00,2.8069,2.80761,2.80391,2.80466,10250000.0
2007-04-19 10:31:00,2.8074,2.8074,2.80033,2.80658,11010000.0
2007-04-19 10:32:00,2.80277,2.80631,2.79977,2.80057,7760000.0
2007-04-19 10:33:00,2.80499,2.80636,2.79854,2.80335,10130000.0
2007-04-19 10:34:00,2.80445,2.80552,2.79944,2.80431,10630000.0
2007-04-19 10:35:00,2.80451,2.80602,2.80059,2.80163,7380000.0
2007-04-19 10:36:00,2.805,2.80558,2.80102,2.80426,14880000.0
2007-04-19 10:37:00,2.80547,2.80641,2.80007,2.80641,7500000.0
2007-04-19 10:38:00,2.80466,2.80608,2.80233,2.80241,8000000.0
2007-04-19 10:39:00,2.80501,2.80501,2.79959,2.80462,10880000.0
2007-04-19 10:40:00,2.80507,2.80635,2.80325,2.80326,5130000.0
2007-04-19 10:41:00,2.8056,2.8056,2.80203,2.80416,8000000.0
2007-04-19 10:42:00,2.80408,2.80488,2.80264,2.80411,11250000.0
2007-04-19 10:43:00,2.80226,2.80401,2.80123,2.80398,10010000.0
2007-04-19 10:44:00,2.80122,2.80506,2.80122,2.80371,11130000.0
2007-04-19 10:45:00,2.80428,2.80551,2.80144,2.80512,9010000.0
2007-04-19 10:46:00,2.80447,2.80536,2.80157,2.80223,7880000.0
2007-04-19 10:47:00,2.80047,2.80478,2.80023,2.80349,12880000.0
2007-04-19 10:48:00,2.80463,2.80519,2.80079,2.80161,5750000.0
2007-04-19 10:49:00,2.80197,2.80517,2.8009,2.80507,10130000.0
2007-04-19 10:50:00,2.80518,2.80519,2.80264,2.80406,8500000.0
2007-04-19 10:51:00,2.79915,2.80482,2.79915,2.80136,10250000.0
2007-04-19 10:52:00,2.80502,2.80502,2.80114,2.80386,15880000.0
2007-04-19 10:53:00,2.80418,2.80418,2.79965,2.80326,8880000.0
2007-04-19 10:54:00,2.80436,2.80436,2.79928,2.80131,9250000.0
2007-04-19 10:55:00,2.8039,2.8045,2.80135,2.80135,6630000.0
2007-04-19 10:56:00,2.79854,2.80297,2.79854,2.80157,13250000.0
2007-04-19 10:57:00,2.7997,2.80416,2.7997,2.80416,8500000.0
2007-04-19 10:58:00,2.80344,2.80344,2.79649,2.80153,7500000.0
2007-04-19 10:59:00,2.79975,2.80444,2.79975,2.80399,7000000.0
2007-04-19 11:00:00,2.80219,2.8035,2.79863,2.80026,13000000.0
2007-04-19 11:01:00,2.80202,2.8046,2.79944,2.8014,9000000.0
2007-04-19 11:02:00,2.8032,2.80328,2.80039,2.8018,8510000.0
2007-04-19 11:03:00,2.80545,2.80545,2.80098,2.80274,7130000.0
2007-04-19 11:04:00,2.79749,2.80335,2.79749,2.80335,9750000.0
2007-04-19 11:05:00,2.80066,2.80289,2.79873,2.80274,8880000.0
2007-04-19 11:06:00,2.80054,2.80334,2.80054,2.8015,9130000.0
2007-04-19 11:07:00,2.80387,2.80387,2.79851,2.79851,5630000.0
2007-04-19 11:08:00,2.8037,2.8037,2.79762,2.79934,6630000.0
2007-04-19 11:09:00,2.80254,2.80254,2.79722,2.80015,9130000.0
2007-04-19 11:10:00,2.80292,2.80374,2.79956,2.80014,13000000.0
2007-04-19 11:11:00,2.80252,2.80303,2.797,2.8001,6750000.0
2007-04-19 11:12:00,2.80213,2.80304,2.79806,2.80111,5250000.0
2007-04-19 11:13:00,2.80266,2.80266,2.79721,2.80024,13630000.0
2007-04-19 11:14:00,2.80132,2.80134,2.79592,2.79925,7130000.0
2007-04-19 11:15:00,2.79921,2.80247,2.79876,2.79876,10000000.0
2007-04-19 11:16:00,2.80157,2.80157,2.79863,2.7993,8250000.0
2007-04-19 11:17:00,2.80313,2.80336,2.79724,2.79974,7750000.0
2007-04-19 11:18:00,2.79888,2.80282,2.79888,2.80241,8250000.0
2007-04-19 11:19:00,2.80088,2.80293,2.79593,2.79889,11500000.0
2007-04-19 11:20:00,2.80141,2.80281,2.79961,2.80264,6000000.0
2007-04-19 11:21:00,2.80308,2.80308,2.79789,2.80223,8880000.0
2007-04-19 11:22:00,2.80019,2.8028,2.79938,2.79978,8000000.0
2007-04-19 11:23:00,2.80099,2.80358,2.7958,2.80344,6630000.0
2007-04-19 11:24:00,2.80259,2.80291,2.80105,2.80273,8250000.0
2007-04-19 11:25:00,2.79793,2.80201,2.79649,2.80053,11630000.0
2007-04-19 11:26:00,2.80217,2.803,2.79891,2.803,9380000.0
2007-04-19 11:27:00,2.80066,2.80248,2.80054,2.80248,7250000.0
2007-04-19 11:28:00,2.80375,2.80375,2.79986,2.80055,8750000.0
2007-04-19 11:29:00,2.80347,2.80347,2.79738,2.80166,6750000.0
2007-04-19 11:30:00,2.80067,2.80348,2.79875,2.80076,8000000.0
2007-04-19 11:31:00,2.80133,2.80324,2.79656,2.79996,7380000.0
2007-04-19 11:32:00,2.80305,2.80334,2.79857,2.80198,8500000.0
2007-04-19 11:33:00,2.80172,2.80372,2.80007,2.80321,10880000.0
2007-04-19 11:34:00,2.80087,2.80353,2.80087,2.80324,7000000.0
2007-04-19 11:35:00,2.8022,2.8022,2.797,2.79813,10380000.0
2007-04-19 11:36:00,2.80157,2.80325,2.79603,2.80149,10750000.0
2007-04-19 11:37:00,2.79836,2.80171,2.79836,2.80171,8500000.0
2007-04-19 11:38:00,2.80148,2.80287,2.79761,2.802,9630000.0
2007-04-19 11:39:00,2.80041,2.80276,2.79889,2.80276,7880000.0
2007-04-19 11:40:00,2.80187,2.80219,2.7976,2.80187,11250000.0
2007-04-19 11:41:00,2.80148,2.80228,2.79883,2.80162,10130000.0
2007-04-19 11:42:00,2.79834,2.80154,2.79661,2.80057,7880000.0
2007-04-19 11:43:00,2.7979,2.80199,2.7979,2.80199,11010000.0
2007-04-19 11:44:00,2.80163,2.80226,2.7997,2.80049,6010000.0
2007-04-19 11:45:00,2.80014,2.8028,2.79756,2.79756,8250000.0
2007-04-19 11:46:00,2.8024,2.8024,2.79969,2.79969,8130000.0
2007-04-19 11:47:00,2.80054,2.80291,2.7982,2.80182,17750000.0
2007-04-19 11:48:00,2.80159,2.80223,2.79727,2.80178,11250000.0
2007-04-19 11:49:00,2.80189,2.80216,2.79654,2.79896,10510000.0
2007-04-19 11:50:00,2.80259,2.80298,2.79624,2.801,8630000.0
2007-04-19 11:51:00,2.80029,2.80123,2.79756,2.79966,5750000.0
2007-04-19 11:52:00,2.80095,2.80185,2.80051,2.80185,10250000.0
2007-04-19 11:53:00,2.80199,2.80199,2.79831,2.79831,6630000.0
2007-04-19 11:54:00,2.80088,2.80149,2.79574,2.79845,10500000.0
2007-04-19 11:55:00,2.80145,2.80181,2.79823,2.80017,8380000.0
2007-04-19 11:56:00,2.80126,2.80201,2.79851,2.80026,6500000.0
2007-04-19 11:57:00,2.7967,2.80108,2.7967,2.80091,6630000.0
2007-04-19 11:58:00,2.79704,2.80188,2.79704,2.8016,11750000.0
2007-04-19 11:59:00,2.80194,2.80194,2.79818,2.80184,9010000.0
2007-04-19 12:00:00,2.80175,2.80175,2.79854,2.79951,10000000.0
2007-04-19 12:01:00,2.79762,2.80166,2.79762,2.7986,7000000.0
2007-04-19 12:02:00,2.80366,2.80366,2.7975,2.8023,6250000.0
2007-04-19 12:03:00,2.80291,2.80326,2.8,2.80048,11250000.0
2007-04-19 12:04:00,2.80241,2.80241,2.79845,2.80212,7500000.0
2007-04-19 12:05:00,2.79891,2.8021,2.79414,2.80061,12130000.0
2007-04-19 12:06:00,2.79928,2.80276,2.79868,2.80276,8000000.0
2007-04-19 12:07:00,2.79923,2.80162,2.79587,2.80025,6510000.0
2007-04-19 12:08:00,2.79715,2.80239,2.79715,2.80184,8500000.0
2007-04-19 12:09:00,2.80245,2.80283,2.7978,2.80104,10250000.0
2007-04-19 12:10:00,2.80167,2.80307,2.79696,2.80008,12630000.0
2007-04-19 12:11:00,2.80199,2.80301,2.80085,2.80164,11500000.0
2007-04-19 12:12:00,2.80037,2.80245,2.79949,2.80245,10630000.0
2007-04-19 12:13:00,2.79754,2.8016,2.79738,2.7993,14750000.0
2007-04-19 12:14:00,2.79933,2.80093,2.79933,2.79944,7250000.0
2007-04-19 12:15:00,2.80281,2.80347,2.7991,2.7991,7630000.0
2007-04-19 12:16:00,2.80179,2.80179,2.79788,2.79969,5500000.0
2007-04-19 12:17:00,2.80039,2.80158,2.79874,2.80158,7000000.0
2007-04-19 12:18:00,2.7991,2.80259,2.79783,2.79783,8750000.0
2007-04-19 12:19:00,2.79888,2.80175,2.79576,2.80002,12750000.0
2007-04-19 12:20:00,2.79683,2.80041,2.79546,2.80026,11130000.0
2007-04-19 12:21:00,2.80124,2.80124,2.79506,2.79826,13880000.0
2007-04-19 12:22:00,2.79801,2.80211,2.79801,2.80211,8500000.0
2007-04-19 12:23:00,2.79854,2.80089,2.7976,2.7976,10880000.0
2007-04-19 12:24:00,2.79937,2.8006,2.79728,2.80011,7000000.0
2007-04-19 12:25:00,2.79992,2.80015,2.7974,2.7974,8500000.0
2007-04-19 12:26:00,2.80035,2.80103,2.79401,2.79401,9130000.0
2007-04-19 12:27:00,2.80016,2.80022,2.79518,2.79945,11010000.0
2007-04-19 12:28:00,2.79943,2.80125,2.79845,2.80022,8250000.0
2007-04-19 12:29:00,2.80057,2.80057,2.79805,2.79805,8750000.0
2007-04-19 12:30:00,2.80006,2.80097,2.79685,2.79831,5630000.0
2007-04-19 12:31:00,2.79905,2.80009,2.79787,2.79898,5880000.0
2007-04-19 12:32:00,2.80097,2.8019,2.79806,2.79806,10000000.0
2007-04-19 12:34:00,2.7986,2.80121,2.79734,2.80083,5500000.0
2007-04-19 12:35:00,2.80165,2.80165,2.7957,2.79974,6500000.0
2007-04-19 12:36:00,2.80097,2.8014,2.7964,2.8014,10130000.0
2007-04-19 12:37:00,2.79717,2.80016,2.79407,2.79966,14250000.0
2007-04-19 12:38:00,2.79869,2.80139,2.79506,2.80077,9500000.0
2007-04-19 12:39:00,2.80147,2.80147,2.79629,2.79724,7380000.0
2007-04-19 12:40:00,2.80099,2.80099,2.79639,2.79639,7500000.0
2007-04-19 12:41:00,2.7995,2.80072,2.79813,2.80072,7500000.0
2007-04-19 12:42:00,2.80016,2.80064,2.79597,2.79889,12250000.0
2007-04-19 12:43:00,2.79905,2.80123,2.799,2.80071,9500000.0
2007-04-19 12:44:00,2.79785,2.80212,2.79785,2.80212,8260000.0
2007-04-19 12:45:00,2.79889,2.80183,2.79781,2.80183,11880000.0
2007-04-19 12:46:00,2.79621,2.80097,2.79621,2.79955,7250000.0
2007-04-19 12:47:00,2.80049,2.80237,2.79944,2.80134,7750000.0
2007-04-19 12:48:00,2.79778,2.80107,2.79567,2.79567,6500000.0
2007-04-19 12:49:00,2.80118,2.8016,2.79811,2.79967,7000000.0
2007-04-19 12:50:00,2.80185,2.80282,2.79827,2.80161,11250000.0
2007-04-19 12:51:00,2.80145,2.8019,2.79583,2.79915,6750000.0
2007-04-19 12:52:00,2.802,2.8021,2.79865,2.80136,10380000.0
2007-04-19 12:53:00,2.8005,2.80152,2.79903,2.80014,7250000.0
2007-04-19 12:54:00,2.79912,2.8027,2.79912,2.8027,6010000.0
2007-04-19 12:55:00,2.801,2.80258,2.79767,2.79767,5500000.0
2007-04-19 12:56:00,2.79893,2.80214,2.79568,2.79688,9380000.0
2007-04-19 12:57:00,2.80103,2.80103,2.79632,2.80018,10750000.0
2007-04-19 12:58:00,2.80073,2.80149,2.79408,2.79741,13500000.0
2007-04-19 12:59:00,2.79886,2.80153,2.79886,2.80071,10000000.0
2007-04-19 13:00:00,2.79928,2.80082,2.79665,2.79999,8880000.0
2007-04-19 13:01:00,2.79828,2.80187,2.79828,2.79891,7380000.0
2007-04-19 13:02:00,2.79934,2.80258,2.79709,2.80055,7250000.0
2007-04-19 13:03:00,2.80087,2.8024,2.79965,2.80192,13510000.0
2007-04-19 13:04:00,2.79998,2.80111,2.79761,2.79834,11260000.0
2007-04-19 13:05:00,2.80085,2.80085,2.79461,2.79992,14130000.0
2007-04-19 13:06:00,2.79782,2.79982,2.7965,2.79886,6750000.0
2007-04-19 13:07:00,2.8004,2.80057,2.79647,2.79986,9500000.0
2007-04-19 13:08:00,2.79969,2.80017,2.79565,2.79729,7750000.0
2007-04-19 13:09:00,2.79854,2.79908,2.79555,2.79908,5750000.0
2007-04-19 13:10:00,2.80001,2.80009,2.79735,2.80009,7750000.0
2007-04-19 13:11:00,2.79797,2.8007,2.79595,2.79868,11000000.0
2007-04-19 13:12:00,2.80097,2.80159,2.79711,2.80159,10750000.0
2007-04-19 13:13:00,2.79837,2.8011,2.79509,2.79912,9000000.0
2007-04-19 13:14:00,2.80075,2.80138,2.7963,2.80138,11500000.0
2007-04-19 13:15:00,2.80012,2.802,2.79798,2.79857,5500000.0
2007-04-19 13:16:00,2.79997,2.80143,2.79594,2.79839,11750000.0
2007-04-19 13:17:00,2.79736,2.80015,2.79736,2.79802,7000000.0
2007-04-19 13:18:00,2.80077,2.80077,2.79863,2.80012,6750000.0
2007-04-19 13:19:00,2.79842,2.80056,2.79683,2.79784,10640000.0
2007-04-19 13:20:00,2.79857,2.80019,2.79852,2.79919,6750000.0
2007-04-19 13:21:00,2.79999,2.80036,2.79483,2.80036,7500000.0
2007-04-19 13:22:00,2.80014,2.80125,2.79792,2.79986,6500000.0
2007-04-19 13:23:00,2.80017,2.80059,2.79686,2.79903,6250000.0
2007-04-19 13:24:00,2.79791,2.7997,2.79462,2.79588,6130000.0
2007-04-19 13:25:00,2.79838,2.79925,2.79578,2.79906,10500000.0
2007-04-19 13:26:00,2.79958,2.8003,2.79449,2.79904,8750000.0
2007-04-19 13:27:00,2.79642,2.79981,2.79642,2.79949,9750000.0
2007-04-19 13:28:00,2.79917,2.80067,2.79646,2.79769,7500000.0
2007-04-19 13:29:00,2.79555,2.80023,2.79555,2.80023,7380000.0
2007-04-19 13:30:00,2.80095,2.80122,2.79525,2.79525,10000000.0
2007-04-19 13:31:00,2.79833,2.80133,2.79711,2.79724,10130000.0
2007-04-19 13:32:00,2.79959,2.80127,2.79749,2.80127,9250000.0
2007-04-19 13:33:00,2.79526,2.80076,2.79526,2.79787,6000000.0
2007-04-19 13:34:00,2.79984,2.80071,2.79797,2.79797,6130000.0
2007-04-19 13:35:00,2.79846,2.80001,2.7972,2.80001,5500000.0
2007-04-19 13:36:00,2.8,2.80035,2.79634,2.80035,8750000.0
2007-04-19 13:37:00,2.80072,2.80072,2.79694,2.79694,6630000.0
2007-04-19 13:38:00,2.79926,2.79926,2.79391,2.79694,7250000.0
2007-04-19 13:39:00,2.80061,2.80105,2.79978,2.79996,7380000.0
2007-04-19 13:40:00,2.79532,2.79712,2.79365,2.79437,5750000.0
2007-04-19 13:41:00,2.80057,2.80057,2.7969,2.79795,9130000.0
2007-04-19 13:42:00,2.79945,2.80041,2.79842,2.80026,8000000.0
2007-04-19 13:43:00,2.80014,2.8006,2.79714,2.79751,8000000.0
2007-04-19 13:44:00,2.80052,2.80052,2.79751,2.79751,5500000.0
2007-04-19 13:45:00,2.79628,2.80043,2.79628,2.79699,9130000.0
2007-04-19 13:46:00,2.80029,2.80155,2.79865,2.80155,9750000.0
2007-04-19 13:47:00,2.79733,2.80065,2.79733,2.80065,11130000.0
2007-04-19 13:48:00,2.79997,2.8006,2.79816,2.79925,6250000.0
2007-04-19 13:49:00,2.80066,2.80066,2.7986,2.80024,6500000.0
2007-04-19 13:50:00,2.80017,2.80141,2.79921,2.79943,9000000.0
2007-04-19 13:51:00,2.80079,2.80079,2.79621,2.7999,6500000.0
2007-04-19 13:52:00,2.80015,2.80195,2.79569,2.80154,6260000.0
2007-04-19 13:53:00,2.80077,2.80121,2.79507,2.79947,7010000.0
2007-04-19 13:54:00,2.79999,2.80122,2.797,2.79995,5250000.0
2007-04-19 13:55:00,2.80101,2.80153,2.79897,2.79897,12500000.0
2007-04-19 13:56:00,2.79889,2.80046,2.79567,2.80016,6250000.0
2007-04-19 13:57:00,2.80059,2.80059,2.79839,2.79845,7130000.0
2007-04-19 13:58:00,2.79934,2.80257,2.79917,2.79917,8500000.0
2007-04-19 13:59:00,2.80119,2.80119,2.79472,2.79569,6000000.0
2007-04-19 14:00:00,2.79889,2.80063,2.79709,2.7986,8500000.0
2007-04-19 14:01:00,2.79846,2.80143,2.79585,2.80135,12380000.0
2007-04-19 14:02:00,2.80129,2.80129,2.79746,2.79835,7000000.0
2007-04-19 14:03:00,2.79918,2.79983,2.79394,2.79394,7380000.0
2007-04-19 14:04:00,2.80037,2.80037,2.79347,2.80003,5500000.0
2007-04-19 14:05:00,2.7997,2.7997,2.79594,2.79738,6750000.0
2007-04-19 14:06:00,2.80074,2.80074,2.79789,2.79858,8380000.0
2007-04-19 14:07:00,2.80001,2.80001,2.79591,2.79743,9750000.0
2007-04-19 14:08:00,2.79872,2.80134,2.79314,2.79968,9390000.0
2007-04-19 14:09:00,2.80055,2.80055,2.79374,2.7973,7750000.0
2007-04-19 14:10:00,2.79828,2.79828,2.79187,2.79187,9880000.0
2007-04-19 14:11:00,2.79744,2.79765,2.79475,2.79715,8000000.0
2007-04-19 14:12:00,2.7976,2.7984,2.79422,2.79721,11500000.0
2007-04-19 14:13:00,2.79578,2.79798,2.79444,2.7954,8250000.0
2007-04-19 14:14:00,2.79814,2.79814,2.79562,2.79712,7630000.0
2007-04-19 14:15:00,2.79809,2.80014,2.79394,2.79821,11000000.0
2007-04-19 14:16:00,2.79407,2.79877,2.79407,2.7973,7750000.0
2007-04-19 14:17:00,2.7963,2.79948,2.79547,2.79547,6500000.0
2007-04-19 14:18:00,2.79868,2.79896,2.79517,2.79896,5880000.0
2007-04-19 14:19:00,2.79855,2.79929,2.79612,2.79929,12750000.0
2007-04-19 14:20:00,2.79887,2.79894,2.79592,2.79592,7500000.0
2007-04-19 14:21:00,2.79801,2.79899,2.79448,2.7982,13380000.0
2007-04-19 14:22:00,2.79615,2.80007,2.794,2.7983,9500000.0
2007-04-19 14:23:00,2.79866,2.79925,2.79659,2.79875,10130000.0
2007-04-19 14:24:00,2.79972,2.79973,2.79544,2.79973,10630000.0
2007-04-19 14:25:00,2.79881,2.79946,2.79634,2.79946,7750000.0
2007-04-19 14:26:00,2.79784,2.79897,2.79374,2.79805,14260000.0
2007-04-19 14:27:00,2.79833,2.79882,2.79636,2.79882,6880000.0
2007-04-19 14:28:00,2.79728,2.79877,2.79493,2.79729,11500000.0
2007-04-19 14:29:00,2.79615,2.79847,2.79447,2.79798,6500000.0
2007-04-19 14:30:00,2.79544,2.79884,2.79544,2.79801,8000000.0
2007-04-19 14:31:00,2.797,2.79756,2.79382,2.79756,8880000.0
2007-04-19 14:32:00,2.79832,2.79907,2.79351,2.79351,5380000.0
2007-04-19 14:33:00,2.79737,2.79737,2.79303,2.7956,9260000.0
2007-04-19 14:34:00,2.79508,2.79797,2.79421,2.79537,10250000.0
2007-04-19 14:35:00,2.79795,2.79848,2.79441,2.79848,5250000.0
2007-04-19 14:36:00,2.79583,2.79775,2.79404,2.79775,10130000.0
2007-04-19 14:37:00,2.79343,2.79717,2.79343,2.79521,8630000.0
2007-04-19 14:38:00,2.79552,2.79629,2.79112,2.79478,7250000.0
2007-04-19 14:39:00,2.79618,2.79633,2.7911,2.79167,9510000.0
2007-04-19 14:40:00,2.79611,2.79705,2.79263,2.79705,8000000.0
2007-04-19 14:41:00,2.79516,2.79556,2.79142,2.79372,6750000.0
2007-04-19 14:42:00,2.79594,2.79693,2.79354,2.79509,12630000.0
2007-04-19 14:43:00,2.79209,2.79647,2.79209,2.7954,8750000.0
2007-04-19 14:44:00,2.79667,2.79667,2.79267,2.79588,6250000.0
2007-04-19 14:45:00,2.79272,2.79657,2.79159,2.79159,9250000.0
2007-04-19 14:46:00,2.79708,2.79758,2.79338,2.79472,8380000.0
2007-04-19 14:47:00,2.79783,2.79796,2.79534,2.79796,10130000.0
2007-04-19 14:48:00,2.79627,2.79793,2.79518,2.79774,6000000.0
2007-04-19 14:49:00,2.79672,2.79786,2.79435,2.79786,7380000.0
2007-04-19 14:50:00,2.79691,2.79969,2.79347,2.7994,9500000.0
2007-04-19 14:51:00,2.7995,2.79958,2.7945,2.79864,8880000.0
2007-04-19 14:52:00,2.79729,2.8005,2.79706,2.80031,9000000.0
2007-04-19 14:53:00,2.79961,2.79961,2.79104,2.7979,8000000.0
2007-04-19 14:54:00,2.79901,2.79979,2.79553,2.79553,11880000.0
2007-04-19 14:55:00,2.79904,2.80054,2.79707,2.80054,7510000.0
2007-04-19 14:56:00,2.79974,2.80093,2.79573,2.79573,11000000.0
2007-04-19 14:57:00,2.79831,2.80156,2.7955,2.79791,10630000.0
2007-04-19 14:58:00,2.79812,2.80069,2.7966,2.7985,7380000.0
2007-04-19 14:59:00,2.8009,2.8009,2.79861,2.79967,7880000.0
2007-04-19 15:00:00,2.79803,2.80127,2.79803,2.80097,6750000.0
2007-04-19 15:01:00,2.79902,2.80023,2.79288,2.80023,12130000.0
2007-04-19 15:02:00,2.80008,2.80188,2.79704,2.80188,6500000.0
2007-04-19 15:03:00,2.802,2.802,2.79813,2.79928,8000000.0
2007-04-19 15:04:00,2.80006,2.80132,2.79647,2.79822,10500000.0
2007-04-19 15:05:00,2.79742,2.80246,2.79742,2.80246,5250000.0
2007-04-19 15:06:00,2.79761,2.80329,2.79727,2.80163,5250000.0
2007-04-19 15:07:00,2.80167,2.80219,2.79709,2.80204,8000000.0
2007-04-19 15:08:00,2.80271,2.80329,2.79647,2.79682,7750000.0
2007-04-19 15:09:00,2.80197,2.80197,2.79612,2.79917,5130000.0
2007-04-19 15:10:00,2.80106,2.80137,2.79722,2.79897,9000000.0
2007-04-19 15:11:00,2.79927,2.80002,2.79678,2.79877,11140000.0
2007-04-19 15:12:00,2.79605,2.80043,2.79605,2.8,8380000.0
2007-04-19 15:13:00,2.7999,2.80044,2.79748,2.79995,6000000.0
2007-04-19 15:14:00,2.80039,2.80043,2.79745,2.80043,11380000.0
2007-04-19 15:15:00,2.80051,2.80051,2.79593,2.79782,7250000.0
2007-04-19 15:16:00,2.80105,2.80107,2.79872,2.79875,11500000.0
2007-04-19 15:17:00,2.79886,2.79934,2.79784,2.79876,6000000.0
2007-04-19 15:18:00,2.79967,2.80103,2.79488,2.80103,8630000.0
2007-04-19 15:19:00,2.79898,2.80022,2.79824,2.7988,14250000.0
2007-04-19 15:20:00,2.80087,2.80124,2.79574,2.80089,6500000.0
2007-04-19 15:21:00,2.80006,2.80119,2.79884,2.80005,6750000.0
2007-04-19 15:22:00,2.80099,2.80186,2.79499,2.80062,9630000.0
2007-04-19 15:23:00,2.80062,2.80176,2.79828,2.7983,7500000.0
2007-04-19 15:24:00,2.80039,2.80044,2.79828,2.79935,10750000.0
2007-04-19 15:25:00,2.80166,2.80166,2.79613,2.79826,9130000.0
2007-04-19 15:26:00,2.80012,2.8018,2.79752,2.798,8250000.0
2007-04-19 15:27:00,2.79648,2.80044,2.79543,2.79998,8380000.0
2007-04-19 15:28:00,2.79806,2.80071,2.79806,2.79962,6000000.0
2007-04-19 15:29:00,2.79826,2.80037,2.79585,2.80011,15630000.0
2007-04-19 15:30:00,2.80074,2.80139,2.79791,2.7996,9130000.0
2007-04-19 15:31:00,2.8002,2.80062,2.79575,2.79701,8750000.0
2007-04-19 15:32:00,2.79708,2.79937,2.7945,2.79937,7500000.0
2007-04-19 15:33:00,2.79722,2.80009,2.79678,2.79774,5250000.0
2007-04-19 15:34:00,2.79763,2.79965,2.79748,2.79945,10000000.0
2007-04-19 15:35:00,2.79686,2.8006,2.79686,2.79929,9260000.0
2007-04-19 15:36:00,2.80068,2.80068,2.79749,2.80008,10500000.0
2007-04-19 15:37:00,2.80053,2.80053,2.79592,2.79966,11250000.0
2007-04-19 15:38:00,2.79513,2.79829,2.7947,2.79649,9880000.0
2007-04-19 15:39:00,2.79925,2.79925,2.79566,2.7967,8000000.0
2007-04-19 15:40:00,2.79907,2.79907,2.79677,2.79756,9380000.0
2007-04-19 15:41:00,2.79797,2.79968,2.79725,2.79968,7000000.0
2007-04-19 15:42:00,2.79867,2.7991,2.79473,2.7991,8500000.0
2007-04-19 15:43:00,2.79844,2.79927,2.79381,2.79468,10000000.0
2007-04-19 15:44:00,2.79982,2.79982,2.79749,2.79789,8500000.0
2007-04-19 15:45:00,2.80026,2.80026,2.79575,2.79991,9500000.0
2007-04-19 15:46:00,2.79965,2.80005,2.79717,2.7992,10510000.0
2007-04-19 15:47:00,2.79693,2.79929,2.79432,2.79432,10750000.0
2007-04-19 15:48:00,2.79939,2.80078,2.79541,2.79541,6500000.0
2007-04-19 15:49:00,2.79981,2.80018,2.79406,2.80018,8500000.0
2007-04-19 15:50:00,2.8012,2.8012,2.79831,2.80046,5500000.0
2007-04-19 15:51:00,2.8002,2.80107,2.79541,2.79774,8250000.0
2007-04-19 15:52:00,2.79803,2.80024,2.79753,2.79753,10000000.0
2007-04-19 15:53:00,2.80008,2.8006,2.79556,2.80038,9000000.0
2007-04-19 15:54:00,2.79751,2.80037,2.79549,2.79926,6500000.0
2007-04-19 15:55:00,2.79969,2.79982,2.79723,2.79906,5880000.0
2007-04-19 15:56:00,2.79959,2.7996,2.79465,2.79504,10750000.0
2007-04-19 15:57:00,2.79856,2.80052,2.79638,2.79638,6750000.0
2007-04-19 15:58:00,2.79798,2.79926,2.79565,2.79638,8500000.0
2007-04-19 15:59:00,2.79997,2.80072,2.79794,2.80055,11750000.0
2007-04-19 16:00:00,2.80183,2.80183,2.79899,2.80042,9880000.0
2007-04-19 16:01:00,2.80074,2.8026,2.79805,2.79817,7130000.0
2007-04-19 16:02:00,2.80129,2.8013,2.79722,2.80054,11380000.0
2007-04-19 16:03:00,2.80041,2.8009,2.79692,2.79933,7000000.0
2007-04-19 16:04:00,2.79959,2.79969,2.79657,2.79915,12250000.0
2007-04-19 16:05:00,2.79946,2.79953,2.79674,2.79818,6880000.0
2007-04-19 16:06:00,2.79808,2.79916,2.79458,2.79612,12500000.0
2007-04-19 16:07:00,2.7989,2.79954,2.79597,2.7989,12000000.0
2007-04-19 16:08:00,2.79794,2.79977,2.79549,2.7969,12380000.0
2007-04-19 16:09:00,2.79978,2.79978,2.79463,2.79785,10130000.0
2007-04-19 16:10:00,2.79757,2.80092,2.79512,2.80016,10750000.0
2007-04-19 16:11:00,2.80149,2.8019,2.79788,2.79788,5880000.0
2007-04-19 16:12:00,2.80038,2.80038,2.79788,2.79914,6000000.0
2007-04-19 16:13:00,2.79927,2.80077,2.79614,2.80077,10380000.0
2007-04-19 16:14:00,2.80002,2.80141,2.79844,2.80065,9380000.0
2007-04-19 16:15:00,2.79978,2.80269,2.79929,2.80093,8630000.0
2007-04-19 16:16:00,2.80136,2.80148,2.79736,2.79736,9130000.0
2007-04-19 16:17:00,2.79667,2.80276,2.79667,2.80276,6500000.0
2007-04-19 16:18:00,2.79849,2.80218,2.79849,2.79923,4880000.0
2007-04-19 16:19:00,2.80153,2.80153,2.7952,2.79558,9250000.0
2007-04-19 16:20:00,2.7972,2.80012,2.7972,2.80012,5750000.0
2007-04-19 16:21:00,2.80064,2.80288,2.79818,2.79915,6500000.0
2007-04-19 16:22:00,2.7992,2.80008,2.79662,2.80008,13250000.0
2007-04-19 16:23:00,2.80095,2.80164,2.79934,2.80002,9750000.0
2007-04-19 16:24:00,2.80058,2.80086,2.79789,2.80021,10750000.0
2007-04-19 16:25:00,2.79995,2.79995,2.7946,2.7982,5750000.0
2007-04-19 16:26:00,2.79837,2.80056,2.79751,2.7985,9250000.0
2007-04-19 16:27:00,2.80059,2.80059,2.79665,2.79666,7500000.0
2007-04-19 16:28:00,2.79874,2.79964,2.79641,2.79964,5880000.0
2007-04-19 16:29:00,2.79936,2.79962,2.79599,2.79696,8250000.0
2007-04-19 16:30:00,2.79798,2.79869,2.79527,2.79807,9380000.0
2007-04-19 16:31:00,2.79753,2.79753,2.7945,2.7945,9880000.0
2007-04-19 16:32:00,2.79824,2.79933,2.79539,2.79558,8500000.0
2007-04-19 16:33:00,2.79862,2.79924,2.79559,2.79924,9500000.0
2007-04-19 16:34:00,2.79536,2.79903,2.79454,2.79636,12250000.0
2007-04-19 16:35:00,2.79932,2.80012,2.79414,2.80012,11260000.0
2007-04-19 16:36:00,2.79824,2.7994,2.79319,2.79929,10750000.0
2007-04-19 16:37:00,2.80063,2.80063,2.79773,2.79857,5380000.0
2007-04-19 16:38:00,2.79881,2.79978,2.79416,2.79978,13000000.0
2007-04-19 16:39:00,2.79862,2.79947,2.79462,2.79734,11250000.0
2007-04-19 16:40:00,2.79761,2.80055,2.79681,2.80055,7130000.0
2007-04-19 16:41:00,2.79981,2.80026,2.79486,2.79486,10880000.0
2007-04-19 16:42:00,2.80082,2.80082,2.79671,2.79773,6250000.0
2007-04-19 16:43:00,2.8006,2.80093,2.79625,2.79625,9510000.0
2007-04-19 16:44:00,2.79988,2.80138,2.79831,2.79831,8500000.0
2007-04-19 16:45:00,2.80199,2.80199,2.79849,2.80129,8000000.0
2007-04-19 16:46:00,2.80154,2.80167,2.79719,2.79719,7880000.0
2007-04-19 16:47:00,2.79827,2.80167,2.79745,2.79815,12500000.0
2007-04-19 16:48:00,2.80023,2.80205,2.79865,2.80205,5880000.0
2007-04-19 16:49:00,2.8003,2.80171,2.79814,2.80155,10250000.0
2007-04-19 16:50:00,2.80223,2.80223,2.79772,2.80097,6630000.0
2007-04-19 16:51:00,2.79837,2.80173,2.79769,2.79817,7010000.0
2007-04-19 16:52:00,2.80101,2.80161,2.79943,2.8009,9000000.0
2007-04-19 16:53:00,2.80051,2.80079,2.79464,2.80013,13000000.0
2007-04-19 16:54:00,2.79889,2.80118,2.7952,2.79954,7130000.0
2007-04-19 16:55:00,2.79879,2.80016,2.79596,2.80016,5750000.0
2007-04-19 16:56:00,2.8,2.80022,2.79368,2.7976,7250000.0
2007-04-19 16:57:00,2.79999,2.80035,2.79623,2.79742,5750000.0
2007-04-19 16:58:00,2.79812,2.80071,2.7938,2.80036,12500000.0
2007-04-19 16:59:00,2.79824,2.79943,2.79593,2.79857,5250000.0
2007-04-19 17:00:00,2.79811,2.80009,2.79326,2.80009,15750000.0
2007-04-19 17:01:00,2.7996,2.7996,2.7937,2.79792,8010000.0
2007-04-19 17:02:00,2.79657,2.79926,2.79657,2.79857,6250000.0
2007-04-19 17:03:00,2.7976,2.79932,2.79408,2.79508,11640000.0
2007-04-19 17:04:00,2.79553,2.79963,2.79553,2.79777,8880000.0
2007-04-19 17:05:00,2.79741,2.79925,2.79693,2.79925,6250000.0
2007-04-19 17:06:00,2.79833,2.79998,2.7974,2.79998,8250000.0
2007-04-19 17:07:00,2.79633,2.79988,2.79633,2.79939,9750000.0
2007-04-19 17:08:00,2.79781,2.79974,2.79545,2.79926,8380000.0
2007-04-19 17:09:00,2.80007,2.80018,2.79804,2.79852,7500000.0
2007-04-19 17:10:00,2.79351,2.79983,2.79351,2.79983,13380000.0
2007-04-19 17:11:00,2.79756,2.79972,2.79756,2.79863,6130000.0
2007-04-19 17:12:00,2.79985,2.80031,2.79305,2.80031,6130000.0
2007-04-19 17:13:00,2.80005,2.80029,2.79705,2.79926,10130000.0
2007-04-19 17:14:00,2.80054,2.80054,2.79475,2.80047,7500000.0
2007-04-19 17:15:00,2.79639,2.80026,2.79391,2.80026,8250000.0
2007-04-19 17:16:00,2.79663,2.79985,2.79663,2.79973,5880000.0
2007-04-19 17:17:00,2.79676,2.8001,2.79676,2.8001,7250000.0
2007-04-19 17:18:00,2.79764,2.7995,2.79641,2.7995,6000000.0
2007-04-19 17:19:00,2.79697,2.7999,2.79603,2.79919,11500000.0
2007-04-19 17:20:00,2.79674,2.79914,2.79667,2.79914,5250000.0
2007-04-19 17:21:00,2.79673,2.79901,2.79673,2.79901,6750000.0
2007-04-19 17:22:00,2.79911,2.79928,2.79419,2.79928,14380000.0
2007-04-19 17:23:00,2.79704,2.79952,2.79532,2.79771,13250000.0
2007-04-19 17:24:00,2.79344,2.79899,2.79302,2.79899,16390000.0
2007-04-19 17:25:00,2.7949,2.79913,2.79361,2.79685,8890000.0
2007-04-19 17:26:00,2.79817,2.79937,2.79512,2.79919,17380000.0
2007-04-19 17:27:00,2.79704,2.79906,2.7961,2.79906,8750000.0
2007-04-19 17:28:00,2.795,2.79992,2.795,2.79574,11000000.0
2007-04-19 17:29:00,2.79934,2.79938,2.79621,2.79938,6250000.0
2007-04-19 17:30:00,2.79642,2.79959,2.79397,2.79947,5750000.0
2007-04-19 17:31:00,2.79596,2.79871,2.79321,2.79631,18250000.0
2007-04-19 17:32:00,2.79864,2.79864,2.79241,2.79625,13380000.0
2007-04-19 17:33:00,2.79618,2.79879,2.79559,2.79627,7000000.0
2007-04-19 17:34:00,2.7978,2.79917,2.79291,2.79917,9010000.0
2007-04-19 17:35:00,2.79723,2.79849,2.79596,2.79596,5250000.0
2007-04-19 17:36:00,2.79713,2.80047,2.79379,2.80047,7630000.0
2007-04-19 17:37:00,2.798,2.7998,2.79666,2.7998,8500000.0
2007-04-19 17:38:00,2.79754,2.8001,2.7971,2.79754,11750000.0
2007-04-19 17:39:00,2.79721,2.79919,2.79592,2.79715,6000000.0
2007-04-19 17:40:00,2.7997,2.8005,2.79828,2.79878,5500000.0
2007-04-19 17:41:00,2.79793,2.79996,2.79693,2.79996,6750000.0
2007-04-19 17:42:00,2.79699,2.79781,2.79137,2.79699,9260000.0
2007-04-19 17:43:00,2.79712,2.80001,2.79712,2.80001,9380000.0
2007-04-19 17:44:00,2.79777,2.80028,2.79601,2.79982,9250000.0
2007-04-19 17:45:00,2.79734,2.79827,2.79442,2.79827,12000000.0
2007-04-19 17:46:00,2.79604,2.79972,2.79584,2.79856,12750000.0
2007-04-19 17:47:00,2.798,2.79813,2.79568,2.79747,7880000.0
2007-04-19 17:48:00,2.79303,2.79585,2.79272,2.79582,12500000.0
2007-04-19 17:49:00,2.79647,2.79788,2.79534,2.7958,5880000.0
2007-04-19 17:50:00,2.79649,2.79812,2.79284,2.79378,13380000.0
2007-04-19 17:51:00,2.79603,2.7979,2.7939,2.79473,7510000.0
2007-04-19 17:52:00,2.79538,2.79766,2.7946,2.79572,7500000.0
2007-04-19 17:53:00,2.79782,2.79871,2.79552,2.79552,5880000.0
2007-04-19 17:54:00,2.79798,2.79978,2.79357,2.79826,12250000.0
2007-04-19 17:55:00,2.7962,2.79754,2.79462,2.79736,11630000.0
2007-04-19 17:56:00,2.79435,2.7986,2.79169,2.7986,14000000.0
2007-04-19 17:57:00,2.79712,2.79867,2.79582,2.79867,6380000.0
2007-04-19 17:58:00,2.79644,2.7979,2.79424,2.7979,12130000.0
2007-04-19 17:59:00,2.79419,2.79803,2.79234,2.79713,11380000.0
2007-04-19 18:00:00,2.79874,2.79874,2.79302,2.79551,10630000.0
2007-04-19 18:01:00,2.79909,2.79952,2.79584,2.79952,5250000.0
2007-04-19 18:02:00,2.79929,2.79933,2.79621,2.79774,13000000.0
2007-04-19 18:03:00,2.79363,2.79878,2.79363,2.79863,12250000.0
2007-04-19 18:04:00,2.79589,2.79989,2.79561,2.79692,7500000.0
2007-04-19 18:05:00,2.79907,2.79907,2.79483,2.79734,13880000.0
2007-04-19 18:06:00,2.79762,2.79812,2.79528,2.79716,13630000.0
2007-04-19 18:07:00,2.79729,2.79881,2.79563,2.79881,8010000.0
2007-04-19 18:08:00,2.79814,2.79814,2.7932,2.79663,8500000.0
2007-04-19 18:09:00,2.79809,2.79852,2.79472,2.79852,9250000.0
2007-04-19 18:10:00,2.79862,2.79934,2.79659,2.7989,7750000.0
2007-04-19 18:11:00,2.79838,2.79922,2.79674,2.79849,6380000.0
2007-04-19 18:12:00,2.79872,2.7997,2.79459,2.7982,10260000.0
2007-04-19 18:13:00,2.79867,2.7995,2.79771,2.79938,10630000.0
2007-04-19 18:14:00,2.7999,2.7999,2.79685,2.79923,9250000.0
2007-04-19 18:15:00,2.79948,2.79948,2.79695,2.79905,7510000.0
2007-04-19 18:16:00,2.79513,2.79843,2.79376,2.79679,10880000.0
2007-04-19 18:17:00,2.79554,2.79716,2.79336,2.79716,8250000.0
2007-04-19 18:18:00,2.79565,2.79735,2.79565,2.79716,11250000.0
2007-04-19 18:19:00,2.79743,2.79766,2.79516,2.79766,11130000.0
2007-04-19 18:20:00,2.7948,2.79738,2.79376,2.79738,9880000.0
2007-04-19 18:21:00,2.79619,2.79722,2.79134,2.79656,13630000.0
2007-04-19 18:22:00,2.79482,2.7976,2.7948,2.79708,7750000.0
2007-04-19 18:23:00,2.79834,2.79834,2.79097,2.79097,9500000.0
2007-04-19 18:24:00,2.79478,2.79736,2.79339,2.79339,7750000.0
2007-04-19 18:25:00,2.79468,2.79705,2.79284,2.79472,7250000.0
2007-04-19 18:26:00,2.79663,2.79761,2.79452,2.79511,7500000.0
2007-04-19 18:27:00,2.79792,2.79792,2.794,2.79727,8260000.0
2007-04-19 18:28:00,2.79297,2.79656,2.79207,2.79641,8510000.0
2007-04-19 18:29:00,2.79586,2.79694,2.79081,2.79694,9630000.0
2007-04-19 18:30:00,2.79735,2.79735,2.79116,2.79234,10630000.0
2007-04-19 18:31:00,2.79653,2.7977,2.79338,2.7977,7500000.0
2007-04-19 18:32:00,2.79718,2.79718,2.79401,2.7957,5750000.0
2007-04-19 18:33:00,2.79689,2.79767,2.7929,2.79666,8880000.0
2007-04-19 18:34:00,2.79776,2.79776,2.79479,2.79748,6000000.0
2007-04-19 18:35:00,2.7948,2.79824,2.79306,2.79822,5750000.0
2007-04-19 18:36:00,2.79766,2.79766,2.79262,2.79463,5880000.0
2007-04-19 18:37:00,2.79564,2.79727,2.79412,2.79534,10250000.0
2007-04-19 18:38:00,2.79703,2.79703,2.79361,2.79481,8510000.0
2007-04-19 18:39:00,2.79335,2.79753,2.7924,2.79495,10000000.0
2007-04-19 18:40:00,2.79484,2.79687,2.79292,2.79292,6250000.0
2007-04-19 18:41:00,2.79667,2.79685,2.79436,2.79436,5500000.0
2007-04-19 18:42:00,2.79694,2.79694,2.79318,2.79359,7750000.0
2007-04-19 18:43:00,2.79389,2.7971,2.79139,2.79464,10000000.0
2007-04-19 18:44:00,2.79733,2.79733,2.79245,2.79681,5500000.0
2007-04-19 18:45:00,2.79701,2.79701,2.79368,2.79368,6000000.0
2007-04-19 18:46:00,2.7982,2.7982,2.79315,2.79433,8000000.0
2007-04-19 18:47:00,2.79834,2.79834,2.79565,2.79721,7880000.0
2007-04-19 18:48:00,2.79657,2.79657,2.7946,2.7946,7750000.0
2007-04-19 18:49:00,2.79417,2.79708,2.792,2.79661,11630000.0
2007-04-19 18:50:00,2.797,2.797,2.79082,2.79082,9760000.0
2007-04-19 18:51:00,2.7975,2.79769,2.79374,2.79374,10000000.0
2007-04-19 18:52:00,2.7976,2.7983,2.78991,2.79708,7880000.0
2007-04-19 18:53:00,2.79607,2.79671,2.79283,2.79488,6510000.0
2007-04-19 18:54:00,2.7969,2.79766,2.79391,2.79691,10130000.0
2007-04-19 18:55:00,2.79736,2.79736,2.7923,2.7938,9760000.0
2007-04-19 18:56:00,2.7971,2.79719,2.79482,2.79482,8250000.0
2007-04-19 18:57:00,2.79646,2.79646,2.78928,2.79441,6000000.0
2007-04-19 18:58:00,2.79775,2.79775,2.7937,2.79744,10750000.0
2007-04-19 18:59:00,2.79654,2.79732,2.79228,2.79673,7750000.0
2007-04-19 19:00:00,2.7959,2.79656,2.79448,2.79601,9500000.0
2007-04-19 19:01:00,2.79569,2.79722,2.7949,2.79722,5750000.0
2007-04-19 19:02:00,2.79745,2.79745,2.78929,2.7965,6500000.0
2007-04-19 19:03:00,2.79512,2.79596,2.7916,2.7924,6500000.0
2007-04-19 19:04:00,2.79513,2.79727,2.79502,2.79502,5750000.0
2007-04-19 19:05:00,2.79684,2.79684,2.79132,2.79645,7500000.0
2007-04-19 19:06:00,2.79731,2.79731,2.79349,2.79489,5250000.0
2007-04-19 19:07:00,2.7966,2.79703,2.7929,2.79478,8000000.0
2007-04-19 19:08:00,2.79741,2.79741,2.79423,2.79667,3750000.0
2007-04-19 19:09:00,2.79761,2.79799,2.79429,2.79458,7000000.0
2007-04-19 19:12:00,2.79647,2.79647,2.79063,2.79063,6000000.0
2007-04-19 19:13:00,2.79561,2.79672,2.79055,2.79055,6000000.0
2007-04-19 19:14:00,2.7968,2.79688,2.79312,2.79312,5750000.0
2007-04-19 19:15:00,2.79502,2.79522,2.79364,2.79502,5630000.0
2007-04-19 19:16:00,2.7929,2.79693,2.7929,2.79542,5750000.0
2007-04-19 19:17:00,2.79697,2.79808,2.79422,2.79543,7000000.0
2007-04-19 19:18:00,2.79618,2.79771,2.79189,2.79771,16750000.0
2007-04-19 19:19:00,2.79585,2.79846,2.79578,2.79578,8260000.0
2007-04-19 19:20:00,2.79586,2.79784,2.79253,2.79305,13000000.0
2007-04-19 19:21:00,2.79583,2.79783,2.79202,2.79544,9880000.0
2007-04-19 19:22:00,2.79809,2.79809,2.79452,2.79588,6250000.0
2007-04-19 19:23:00,2.7929,2.79663,2.78901,2.79663,9130000.0
2007-04-19 19:24:00,2.79516,2.79868,2.79493,2.79765,8500000.0
2007-04-19 19:25:00,2.79412,2.798,2.79322,2.798,18750000.0
2007-04-19 19:26:00,2.79708,2.79792,2.79165,2.79575,12500000.0
2007-04-19 19:27:00,2.79829,2.79829,2.79507,2.79781,7250000.0
2007-04-19 19:28:00,2.7959,2.79784,2.79331,2.79753,10510000.0
2007-04-19 19:29:00,2.79852,2.79852,2.79559,2.79559,8500000.0
2007-04-19 19:30:00,2.79618,2.79814,2.79607,2.79607,7000000.0
2007-04-19 19:31:00,2.79382,2.7992,2.79382,2.79848,11130000.0
2007-04-19 19:32:00,2.79549,2.79748,2.79476,2.79748,10390000.0
2007-04-19 19:33:00,2.79884,2.79884,2.79597,2.79599,5880000.0
2007-04-19 19:34:00,2.79626,2.79951,2.79626,2.79888,7750000.0
2007-04-19 19:35:00,2.79298,2.79621,2.79298,2.79427,9000000.0
2007-04-19 19:37:00,2.79758,2.79938,2.79487,2.79933,17000000.0
2007-04-19 19:38:00,2.79616,2.80002,2.79616,2.79732,18750000.0
2007-04-19 19:39:00,2.79937,2.79937,2.79571,2.79915,9000000.0
2007-04-19 19:40:00,2.79709,2.79925,2.79501,2.79769,10250000.0
2007-04-19 19:41:00,2.79646,2.79917,2.79481,2.79897,7000000.0
2007-04-19 19:42:00,2.79678,2.79863,2.79329,2.79824,8250000.0
2007-04-19 19:43:00,2.79628,2.79628,2.79262,2.79262,4250000.0
2007-04-19 19:44:00,2.79862,2.79862,2.7935,2.7935,16000000.0
2007-04-19 19:45:00,2.79834,2.79934,2.79341,2.79934,10880000.0
2007-04-19 19:46:00,2.79621,2.79796,2.79466,2.79631,7130000.0
2007-04-19 19:47:00,2.79789,2.79923,2.79698,2.79923,10250000.0
2007-04-19 19:48:00,2.79656,2.79884,2.79348,2.79884,19750000.0
2007-04-19 19:49:00,2.79776,2.79776,2.79038,2.79038,6630000.0
2007-04-19 19:50:00,2.79691,2.79785,2.79348,2.79618,10130000.0
2007-04-19 19:51:00,2.79449,2.79883,2.79437,2.79883,13000000.0
2007-04-19 19:52:00,2.7962,2.79708,2.79398,2.79398,9500000.0
2007-04-19 19:53:00,2.79235,2.79885,2.79235,2.79878,6250000.0
2007-04-19 19:54:00,2.79676,2.79914,2.79499,2.79704,11500000.0
2007-04-19 19:55:00,2.79619,2.79832,2.79387,2.79387,10130000.0
2007-04-19 19:56:00,2.79621,2.7975,2.79492,2.79602,5500000.0
2007-04-19 19:57:00,2.79823,2.79952,2.79582,2.79873,13380000.0
2007-04-19 19:58:00,2.7989,2.79891,2.79495,2.79637,7000000.0
2007-04-19 19:59:00,2.79279,2.79909,2.79087,2.79087,9250000.0
2007-04-19 20:00:00,2.79546,2.79714,2.79173,2.79173,12750000.0
2007-04-19 20:01:00,2.79499,2.79836,2.79499,2.79632,4510000.0
2007-04-19 20:02:00,2.79644,2.79827,2.79477,2.79539,9750000.0
2007-04-19 20:05:00,2.7958,2.79828,2.7936,2.7936,19880000.0
2007-04-19 20:06:00,2.79319,2.79807,2.79319,2.79807,5880000.0
2007-04-19 20:08:00,2.79457,2.79736,2.79457,2.79579,6000000.0
2007-04-19 20:12:00,2.79718,2.79832,2.79607,2.79832,6250000.0
2007-04-19 20:13:00,2.79767,2.79825,2.7924,2.79768,9000000.0
2007-04-19 20:14:00,2.7956,2.79638,2.79441,2.79607,6250000.0
2007-04-19 20:15:00,2.79766,2.79766,2.79138,2.79738,5500000.0
2007-04-19 20:16:00,2.79407,2.79684,2.79303,2.7933,3750000.0
2007-04-19 20:17:00,2.79209,2.79876,2.79209,2.79876,6500000.0
2007-04-19 20:18:00,2.79538,2.79781,2.79513,2.79545,7000000.0
2007-04-19 20:19:00,2.79563,2.79716,2.79387,2.79532,5630000.0
2007-04-19 20:20:00,2.79501,2.79697,2.79312,2.79312,7010000.0
2007-04-19 20:22:00,2.79567,2.79687,2.78871,2.79647,6750000.0
2007-04-19 20:23:00,2.79426,2.79846,2.79426,2.7963,8000000.0
2007-04-19 20:24:00,2.79604,2.798,2.79481,2.798,4750000.0
2007-04-19 20:25:00,2.79812,2.79812,2.79479,2.79479,2250000.0
2007-04-19 20:26:00,2.79591,2.79773,2.79415,2.79586,10000000.0
2007-04-19 20:29:00,2.79578,2.79767,2.79446,2.79701,12380000.0
2007-04-19 20:30:00,2.79659,2.7988,2.79638,2.7988,6750000.0
2007-04-19 20:31:00,2.7977,2.79916,2.79553,2.79691,14000000.0
2007-04-19 20:32:00,2.79648,2.79874,2.79648,2.79874,10380000.0
2007-04-19 20:33:00,2.79673,2.79941,2.79636,2.79897,6000000.0
2007-04-19 20:34:00,2.79234,2.79911,2.79234,2.79646,8880000.0
2007-04-19 20:35:00,2.79566,2.79925,2.79566,2.79925,4380000.0
2007-04-19 20:36:00,2.79873,2.79873,2.79463,2.79463,6750000.0
2007-04-19 20:37:00,2.79839,2.79853,2.79509,2.79853,10250000.0
2007-04-19 20:38:00,2.79037,2.79744,2.79037,2.79568,13750000.0
2007-04-19 20:42:00,2.79614,2.79909,2.79614,2.79909,6750000.0
2007-04-19 20:43:00,2.79637,2.7984,2.79637,2.79682,6500000.0
2007-04-19 20:44:00,2.79503,2.79832,2.79369,2.7963,7000000.0
2007-04-19 20:45:00,2.79685,2.79755,2.79469,2.79639,8500000.0
2007-04-19 20:46:00,2.79733,2.79956,2.79733,2.79939,5130000.0
2007-04-19 20:47:00,2.79316,2.79919,2.79316,2.79914,6000000.0
2007-04-19 20:48:00,2.79918,2.79918,2.79523,2.79674,13750000.0
2007-04-19 20:49:00,2.7965,2.80084,2.79439,2.79439,8380000.0
2007-04-19 20:50:00,2.79666,2.7986,2.79482,2.79482,8000000.0
2007-04-19 20:51:00,2.79647,2.79885,2.79544,2.79885,10000000.0
2007-04-19 20:52:00,2.79313,2.79814,2.79268,2.79773,5750000.0
2007-04-19 20:53:00,2.79604,2.79858,2.79297,2.7972,8000000.0
2007-04-19 20:54:00,2.79619,2.79866,2.7934,2.79455,6880000.0
2007-04-19 20:55:00,2.79835,2.7995,2.79203,2.79808,13000000.0
2007-04-19 20:56:00,2.7977,2.79801,2.79453,2.79453,5630000.0
2007-04-19 20:57:00,2.7965,2.79869,2.79648,2.79733,9250000.0
2007-04-19 20:58:00,2.79422,2.79816,2.79422,2.79534,3500000.0
2007-04-19 20:59:00,2.7949,2.79879,2.7949,2.79615,6250000.0
2007-04-19 21:00:00,2.79696,2.79821,2.79696,2.79702,5500000.0
2007-04-19 21:01:00,2.79693,2.79821,2.79693,2.79697,3750000.0
2007-04-19 21:02:00,2.7993,2.7993,2.79496,2.79528,10500000.0
2007-04-19 21:04:00,2.79833,2.79841,2.79594,2.79828,13510000.0
2007-04-19 21:05:00,2.79617,2.79774,2.79543,2.79604,12500000.0
2007-04-19 21:06:00,2.79877,2.79877,2.79541,2.79541,5000000.0
2007-04-19 21:07:00,2.79598,2.79806,2.7948,2.7948,8250000.0
2007-04-19 21:10:00,2.79937,2.79937,2.79497,2.79672,6500000.0
2007-04-19 21:11:00,2.79637,2.79858,2.79417,2.7981,6380000.0
2007-04-19 21:12:00,2.79503,2.7988,2.79503,2.7988,9250000.0
2007-04-19 21:13:00,2.79733,2.79828,2.79234,2.79828,6500000.0
2007-04-19 21:14:00,2.79766,2.79766,2.79208,2.79208,5250000.0
2007-04-19 21:15:00,2.79567,2.79824,2.79547,2.79824,7880000.0
2007-04-19 21:16:00,2.79625,2.79721,2.79372,2.79372,8000000.0
2007-04-19 21:17:00,2.7962,2.79727,2.79578,2.79694,5630000.0
2007-04-19 21:18:00,2.79335,2.79683,2.79335,2.79492,5380000.0
2007-04-19 21:19:00,2.79794,2.79805,2.79455,2.79683,5250000.0
2007-04-19 21:20:00,2.79566,2.79739,2.79422,2.79554,7750000.0
2007-04-19 21:21:00,2.79795,2.79795,2.7951,2.79532,8130000.0
2007-04-19 21:22:00,2.79563,2.79739,2.7936,2.79689,6000000.0
2007-04-19 21:23:00,2.79586,2.79668,2.79524,2.79524,6750000.0
2007-04-19 21:24:00,2.79742,2.79742,2.79585,2.79608,5750000.0
2007-04-19 21:25:00,2.79559,2.79715,2.79379,2.79379,7880000.0
2007-04-19 21:26:00,2.79573,2.79785,2.79418,2.79785,8000000.0
2007-04-19 21:27:00,2.7945,2.79629,2.79205,2.79564,5500000.0
2007-04-19 21:28:00,2.79502,2.79681,2.7941,2.79533,8500000.0
2007-04-19 21:29:00,2.79605,2.79784,2.79605,2.79666,7500000.0
2007-04-19 21:30:00,2.79526,2.79757,2.79112,2.79515,7500000.0
2007-04-19 21:31:00,2.79493,2.79765,2.7942,2.7942,10250000.0
2007-04-19 21:32:00,2.79604,2.7969,2.79604,2.7969,1130000.0
2007-04-19 21:33:00,2.79573,2.79751,2.7942,2.79531,8630000.0
2007-04-19 21:34:00,2.79375,2.79732,2.7929,2.79361,6000000.0
2007-04-19 21:35:00,2.79548,2.79677,2.79373,2.79519,6750000.0
2007-04-19 21:36:00,2.79535,2.79743,2.79479,2.79743,7130000.0
2007-04-19 21:37:00,2.79442,2.79492,2.79442,2.79492,1750000.0
2007-04-19 21:38:00,2.79573,2.79757,2.79393,2.79393,7750000.0
2007-04-19 21:39:00,2.79419,2.79695,2.79419,2.79551,3750000.0
2007-04-19 21:40:00,2.79724,2.7985,2.79418,2.79732,5500000.0
2007-04-19 21:41:00,2.79528,2.79765,2.79351,2.79765,7250000.0
2007-04-19 21:43:00,2.79786,2.79786,2.79505,2.79505,5500000.0
2007-04-19 21:44:00,2.79583,2.7974,2.79573,2.79573,5750000.0
2007-04-19 21:45:00,2.79541,2.79818,2.79322,2.79768,9250000.0
2007-04-19 21:47:00,2.79846,2.79859,2.79294,2.79567,10750000.0
2007-04-19 21:48:00,2.7956,2.79777,2.79351,2.79552,9750000.0
2007-04-19 21:49:00,2.7949,2.79642,2.79339,2.79529,14750000.0
2007-04-19 21:50:00,2.79574,2.79778,2.79545,2.79549,8500000.0
2007-04-19 21:51:00,2.7975,2.79783,2.7944,2.79611,5500000.0
2007-04-19 21:52:00,2.79581,2.79815,2.79555,2.79727,7250000.0
2007-04-19 21:53:00,2.79508,2.79508,2.79501,2.79501,3250000.0
2007-04-19 21:54:00,2.79563,2.79717,2.79317,2.79559,5250000.0
2007-04-19 21:55:00,2.79495,2.79816,2.79356,2.79546,10250000.0
2007-04-19 21:57:00,2.79636,2.79844,2.79503,2.79588,11750000.0
2007-04-19 21:58:00,2.79594,2.7971,2.79416,2.79591,8000000.0
2007-04-19 21:59:00,2.79842,2.79897,2.79678,2.79854,16000000.0
2007-04-19 22:00:00,2.79802,2.79815,2.79343,2.79485,10750000.0
2007-04-19 22:01:00,2.79645,2.79859,2.79328,2.79592,11000000.0
2007-04-19 22:02:00,2.79833,2.79851,2.79577,2.7967,7750000.0
2007-04-19 22:04:00,2.79858,2.79858,2.79337,2.7939,10500000.0
2007-04-19 22:05:00,2.79869,2.79869,2.79472,2.79543,5250000.0
2007-04-19 22:06:00,2.79844,2.79844,2.79373,2.79597,10250000.0
2007-04-19 22:07:00,2.7901,2.79723,2.7901,2.79374,7000000.0
2007-04-19 22:08:00,2.79479,2.798,2.79473,2.79712,11000000.0
2007-04-19 22:09:00,2.79509,2.79758,2.79301,2.79473,8750000.0
2007-04-19 22:10:00,2.79619,2.79776,2.7921,2.79581,9500000.0
2007-04-19 22:11:00,2.79412,2.7982,2.79412,2.79499,9000000.0
2007-04-19 22:12:00,2.79635,2.79725,2.7916,2.7916,7250000.0
2007-04-19 22:13:00,2.79755,2.79755,2.79137,2.79559,11500000.0
2007-04-19 22:14:00,2.7949,2.79751,2.79362,2.79531,12380000.0
2007-04-19 22:16:00,2.79331,2.79652,2.79165,2.79496,8250000.0
2007-04-19 22:17:00,2.79758,2.79758,2.79238,2.79337,8000000.0
2007-04-19 22:18:00,2.79586,2.79697,2.79356,2.79356,9000000.0
2007-04-19 22:19:00,2.79655,2.79754,2.79516,2.79754,5500000.0
2007-04-19 22:20:00,2.79538,2.79658,2.79281,2.79524,6000000.0
2007-04-19 22:21:00,2.79149,2.79665,2.79149,2.79665,9750000.0
2007-04-19 22:22:00,2.79414,2.79585,2.79058,2.79419,7750000.0
2007-04-19 22:23:00,2.79399,2.79543,2.79226,2.79377,7250000.0
2007-04-19 22:24:00,2.79453,2.7956,2.79117,2.79397,7250000.0
2007-04-19 22:25:00,2.79554,2.79572,2.7925,2.79416,8000000.0
2007-04-19 22:26:00,2.7961,2.7961,2.79322,2.79587,8750000.0
2007-04-19 22:27:00,2.79263,2.79739,2.79263,2.79636,11250000.0
2007-04-19 22:28:00,2.79425,2.79677,2.79342,2.79342,12250000.0
2007-04-19 22:29:00,2.79506,2.79634,2.79278,2.79349,9380000.0
2007-04-19 22:30:00,2.79667,2.79667,2.79171,2.79456,5250000.0
2007-04-19 22:31:00,2.79439,2.79644,2.79308,2.79494,15250000.0
2007-04-19 22:32:00,2.79493,2.79543,2.79144,2.79401,7750000.0
2007-04-19 22:33:00,2.79526,2.79591,2.79221,2.79458,10500000.0
2007-04-19 22:35:00,2.79508,2.7957,2.79342,2.79342,7500000.0
2007-04-19 22:36:00,2.79248,2.79612,2.79248,2.79413,9500000.0
2007-04-19 22:37:00,2.79533,2.79578,2.79445,2.79494,8750000.0
2007-04-19 22:38:00,2.79003,2.79503,2.79003,2.79269,15000000.0
2007-04-19 22:39:00,2.79375,2.7938,2.79158,2.79329,6500000.0
2007-04-19 22:40:00,2.7912,2.79249,2.79045,2.7922,4000000.0
2007-04-19 22:41:00,2.7913,2.7938,2.7913,2.79239,6500000.0
2007-04-19 22:43:00,2.79276,2.79333,2.79055,2.79208,6250000.0
2007-04-19 22:44:00,2.79182,2.79383,2.78986,2.7934,7000000.0
2007-04-19 22:45:00,2.79271,2.79405,2.79271,2.79301,7250000.0
2007-04-19 22:46:00,2.79396,2.79413,2.79202,2.79202,10250000.0
2007-04-19 22:47:00,2.7914,2.79289,2.78952,2.79231,9500000.0
2007-04-19 22:48:00,2.79368,2.79433,2.7902,2.79392,11250000.0
2007-04-19 22:49:00,2.79571,2.79745,2.79463,2.79671,14750000.0
2007-04-19 22:50:00,2.79467,2.7955,2.79167,2.79401,5250000.0
2007-04-19 22:51:00,2.79292,2.79386,2.79292,2.79386,6250000.0
2007-04-19 22:52:00,2.79422,2.79608,2.79159,2.79466,17250000.0
2007-04-19 22:53:00,2.79426,2.79426,2.79091,2.79405,13500000.0
2007-04-19 22:54:00,2.79429,2.79594,2.79131,2.79131,10500000.0
2007-04-19 22:55:00,2.79426,2.79564,2.79127,2.79522,5250000.0
2007-04-19 22:56:00,2.79436,2.79599,2.78883,2.78883,5750000.0
2007-04-19 22:58:00,2.79483,2.79483,2.79114,2.79114,2250000.0
2007-04-19 22:59:00,2.79373,2.79543,2.79073,2.79397,6750000.0
2007-04-19 23:00:00,2.79108,2.79469,2.79108,2.79356,4250000.0
2007-04-19 23:01:00,2.79533,2.79533,2.78986,2.79326,10750000.0
2007-04-19 23:02:00,2.79465,2.79587,2.7915,2.79389,6000000.0
2007-04-19 23:03:00,2.79548,2.79592,2.7946,2.79592,5750000.0
2007-04-19 23:04:00,2.79388,2.79453,2.79066,2.79392,6250000.0
2007-04-19 23:05:00,2.79403,2.79452,2.79057,2.79393,7500000.0
2007-04-19 23:06:00,2.79409,2.79504,2.79169,2.79438,5250000.0
2007-04-19 23:07:00,2.79415,2.79415,2.79103,2.7923,14250000.0
2007-04-19 23:08:00,2.79422,2.79533,2.79271,2.79386,9750000.0
2007-04-19 23:10:00,2.79386,2.79541,2.792,2.792,7000000.0
2007-04-19 23:11:00,2.79204,2.79383,2.79204,2.79347,5000000.0
2007-04-19 23:12:00,2.79397,2.79582,2.79213,2.79213,10000000.0
2007-04-19 23:14:00,2.79347,2.79519,2.79347,2.7941,6000000.0
2007-04-19 23:15:00,2.79406,2.79597,2.79406,2.79486,5750000.0
2007-04-19 23:16:00,2.79308,2.79619,2.79308,2.79619,8750000.0
2007-04-19 23:17:00,2.79643,2.79643,2.79438,2.79468,6500000.0
2007-04-19 23:18:00,2.79484,2.79632,2.79106,2.79607,8000000.0
2007-04-19 23:19:00,2.79585,2.79585,2.79263,2.79438,8000000.0
2007-04-19 23:20:00,2.79512,2.79512,2.79417,2.79454,4380000.0
2007-04-19 23:21:00,2.79545,2.79637,2.79475,2.79637,6750000.0
2007-04-19 23:22:00,2.7959,2.79619,2.79263,2.79396,5630000.0
2007-04-19 23:23:00,2.79589,2.79589,2.79075,2.79427,6130000.0
2007-04-19 23:24:00,2.79421,2.79421,2.79087,2.79419,3750000.0
2007-04-19 23:27:00,2.7927,2.79551,2.79227,2.79481,4500000.0
2007-04-19 23:28:00,2.79428,2.79763,2.79301,2.79393,10500000.0
2007-04-19 23:29:00,2.79361,2.79486,2.79038,2.79338,10500000.0
2007-04-19 23:30:00,2.79209,2.79538,2.79209,2.79538,13000000.0
2007-04-19 23:31:00,2.79378,2.79489,2.79041,2.79423,14500000.0
2007-04-19 23:32:00,2.79008,2.79444,2.79008,2.79405,6500000.0
2007-04-19 23:33:00,2.79417,2.79564,2.79147,2.7925,14000000.0
2007-04-19 23:34:00,2.79619,2.79619,2.79119,2.79482,21750000.0
2007-04-19 23:35:00,2.79384,2.79412,2.79085,2.79385,11380000.0
2007-04-19 23:36:00,2.79379,2.79598,2.79272,2.79516,13250000.0
2007-04-19 23:37:00,2.79491,2.79516,2.79354,2.79483,5250000.0
2007-04-19 23:38:00,2.79411,2.79418,2.79392,2.79418,7380000.0
2007-04-19 23:39:00,2.79348,2.79661,2.79189,2.79447,11880000.0
2007-04-19 23:40:00,2.79314,2.79588,2.7919,2.79439,7380000.0
2007-04-19 23:41:00,2.79043,2.79464,2.79043,2.79378,4750000.0
2007-04-19 23:44:00,2.79266,2.79638,2.79244,2.79638,7000000.0
2007-04-19 23:45:00,2.79411,2.79428,2.78988,2.79223,8250000.0
2007-04-19 23:46:00,2.79628,2.79628,2.79628,2.79628,750000.0
2007-04-19 23:47:00,2.79103,2.7961,2.79103,2.79508,6000000.0
2007-04-19 23:48:00,2.79383,2.79481,2.78926,2.79018,8250000.0
2007-04-19 23:49:00,2.79222,2.79583,2.79069,2.79414,6750000.0
2007-04-19 23:50:00,2.79401,2.79601,2.79338,2.7943,6750000.0
2007-04-19 23:52:00,2.79375,2.795,2.78988,2.795,6750000.0
2007-04-19 23:53:00,2.79136,2.79444,2.79136,2.79392,6750000.0
2007-04-19 23:54:00,2.79079,2.79466,2.79079,2.79373,4000000.0
2007-04-19 23:55:00,2.79337,2.79558,2.79074,2.79516,12000000.0
2007-04-19 23:56:00,2.79494,2.79502,2.78988,2.79289,6000000.0
2007-04-19 23:57:00,2.7937,2.79454,2.79053,2.79273,6750000.0
2007-04-19 23:58:00,2.79498,2.79498,2.79051,2.7943,6500000.0
2007-04-19 23:59:00,2.79479,2.79508,2.79082,2.79082,8500000.0
2007-04-20 00:00:00,2.79318,2.79318,2.78862,2.78955,16750000.0
2007-04-20 00:02:00,2.7913,2.79434,2.78928,2.79434,7380000.0
2007-04-20 00:03:00,2.79211,2.79429,2.79127,2.79429,7750000.0
2007-04-20 00:04:00,2.79172,2.79392,2.79172,2.79176,9630000.0
2007-04-20 00:05:00,2.7926,2.79397,2.79165,2.79244,18750000.0
2007-04-20 00:06:00,2.79572,2.79705,2.79216,2.79235,6500000.0
2007-04-20 00:07:00,2.79049,2.7929,2.78965,2.7929,7750000.0
2007-04-20 00:08:00,2.79064,2.79262,2.79021,2.79129,8500000.0
2007-04-20 00:09:00,2.7913,2.79275,2.78828,2.79077,7250000.0
2007-04-20 00:10:00,2.79254,2.79288,2.78927,2.78978,10380000.0
2007-04-20 00:11:00,2.79028,2.79284,2.78938,2.78938,13250000.0
2007-04-20 00:12:00,2.79126,2.79326,2.78961,2.79092,7250000.0
2007-04-20 00:13:00,2.79036,2.79404,2.78978,2.78978,5250000.0
2007-04-20 00:14:00,2.78971,2.79333,2.78971,2.792,9130000.0
2007-04-20 00:15:00,2.79271,2.79345,2.7898,2.79157,9250000.0
2007-04-20 00:16:00,2.79307,2.79307,2.79116,2.79116,3750000.0
2007-04-20 00:17:00,2.79185,2.79331,2.78976,2.78976,7250000.0
2007-04-20 00:18:00,2.79033,2.79295,2.7901,2.79179,9250000.0
2007-04-20 00:19:00,2.79174,2.79278,2.78917,2.78967,5750000.0
2007-04-20 00:20:00,2.78999,2.79291,2.78878,2.79078,10250000.0
2007-04-20 00:21:00,2.79101,2.79311,2.78889,2.79047,7880000.0
2007-04-20 00:22:00,2.79178,2.79328,2.78954,2.78999,6750000.0
2007-04-20 00:23:00,2.79179,2.79348,2.78871,2.79348,3000000.0
2007-04-20 00:24:00,2.79093,2.79272,2.78904,2.79251,6500000.0
2007-04-20 00:25:00,2.78997,2.79193,2.78737,2.79087,8140000.0
2007-04-20 00:26:00,2.79104,2.79269,2.79082,2.79082,7500000.0
2007-04-20 00:27:00,2.7905,2.79277,2.78955,2.79266,5760000.0
2007-04-20 00:28:00,2.79318,2.79318,2.79073,2.79269,6250000.0
2007-04-20 00:29:00,2.79051,2.79247,2.78905,2.79141,11130000.0
2007-04-20 00:30:00,2.79165,2.79266,2.79038,2.79191,8630000.0
2007-04-20 00:31:00,2.7889,2.7922,2.78737,2.79074,6750000.0
2007-04-20 00:32:00,2.79099,2.793,2.78729,2.79294,10760000.0
2007-04-20 00:33:00,2.79139,2.79326,2.78922,2.79264,8000000.0
2007-04-20 00:34:00,2.79145,2.79324,2.78869,2.79281,14380000.0
2007-04-20 00:35:00,2.78762,2.79303,2.78762,2.79303,6380000.0
2007-04-20 00:36:00,2.78967,2.79189,2.78967,2.79125,7630000.0
2007-04-20 00:37:00,2.79178,2.79235,2.78989,2.79136,6880000.0
2007-04-20 00:38:00,2.79063,2.79185,2.78814,2.79185,7510000.0
2007-04-20 00:39:00,2.7903,2.79071,2.7903,2.79071,1500000.0
2007-04-20 00:40:00,2.79071,2.79294,2.79,2.79147,10250000.0
2007-04-20 00:41:00,2.79181,2.79181,2.78896,2.79073,5880000.0
2007-04-20 00:42:00,2.79122,2.79291,2.79076,2.79283,14760000.0
2007-04-20 00:43:00,2.78882,2.79229,2.78882,2.79108,6250000.0
2007-04-20 00:44:00,2.79111,2.79284,2.79063,2.79284,9510000.0
2007-04-20 00:45:00,2.78908,2.79261,2.78908,2.79261,3750000.0
2007-04-20 00:46:00,2.79124,2.79301,2.78736,2.79154,9880000.0
2007-04-20 00:47:00,2.79156,2.79347,2.78928,2.79173,22130000.0
2007-04-20 00:48:00,2.78723,2.79322,2.78723,2.79005,7000000.0
2007-04-20 00:49:00,2.79225,2.79354,2.78967,2.79354,11750000.0
2007-04-20 00:50:00,2.79155,2.79319,2.79139,2.79234,7000000.0
2007-04-20 00:51:00,2.79173,2.79401,2.79173,2.7925,6250000.0
2007-04-20 00:52:00,2.79223,2.79397,2.79206,2.79251,11880000.0
2007-04-20 00:53:00,2.79151,2.79279,2.78917,2.79141,14750000.0
2007-04-20 00:55:00,2.79134,2.79312,2.78826,2.79189,4750000.0
2007-04-20 00:56:00,2.78865,2.79333,2.78865,2.79181,10130000.0
2007-04-20 00:57:00,2.79316,2.7938,2.78999,2.7938,5000000.0
2007-04-20 00:58:00,2.79017,2.79334,2.78658,2.79318,4000000.0
2007-04-20 00:59:00,2.79183,2.79388,2.78901,2.79341,9630000.0
2007-04-20 01:00:00,2.7924,2.79472,2.79085,2.79085,6250000.0
2007-04-20 01:01:00,2.79218,2.79346,2.7894,2.79346,6000000.0
2007-04-20 01:02:00,2.79279,2.79329,2.79208,2.79261,6000000.0
2007-04-20 01:03:00,2.78821,2.7929,2.78696,2.79143,11140000.0
2007-04-20 01:04:00,2.79157,2.79365,2.78942,2.79291,16880000.0
2007-04-20 01:05:00,2.79174,2.79281,2.78801,2.79249,11500000.0
2007-04-20 01:06:00,2.7916,2.79269,2.79049,2.79156,5000000.0
2007-04-20 01:07:00,2.78958,2.79211,2.7886,2.79134,4130000.0
2007-04-20 01:08:00,2.79238,2.79329,2.78804,2.79264,14000000.0
2007-04-20 01:09:00,2.7917,2.79336,2.79127,2.79227,6880000.0
2007-04-20 01:10:00,2.79199,2.7932,2.78987,2.79299,5750000.0
2007-04-20 01:11:00,2.79193,2.7932,2.79039,2.79039,9510000.0
2007-04-20 01:12:00,2.79117,2.7935,2.78761,2.78761,6260000.0
2007-04-20 01:13:00,2.79325,2.79474,2.79217,2.79474,8130000.0
2007-04-20 01:14:00,2.79228,2.79374,2.79063,2.79231,8750000.0
2007-04-20 01:15:00,2.79238,2.79367,2.7892,2.79286,5880000.0
2007-04-20 01:16:00,2.79072,2.79393,2.79072,2.79393,8630000.0
2007-04-20 01:17:00,2.79198,2.79353,2.78955,2.79353,3750000.0
2007-04-20 01:18:00,2.79141,2.79228,2.78945,2.79143,6130000.0
2007-04-20 01:20:00,2.79057,2.79057,2.78879,2.79055,6000000.0
2007-04-20 01:21:00,2.78758,2.79184,2.78758,2.79043,7500000.0
2007-04-20 01:22:00,2.79219,2.79364,2.78709,2.78709,14000000.0
2007-04-20 01:23:00,2.79052,2.79113,2.7864,2.79051,14750000.0
2007-04-20 01:24:00,2.79001,2.79334,2.78731,2.78916,10500000.0
2007-04-20 01:25:00,2.78933,2.7915,2.78933,2.79001,5500000.0
2007-04-20 01:27:00,2.7905,2.7922,2.78855,2.7922,9500000.0
2007-04-20 01:28:00,2.79085,2.79238,2.78939,2.79238,7380000.0
2007-04-20 01:29:00,2.79084,2.79244,2.78898,2.79153,10500000.0
2007-04-20 01:30:00,2.79165,2.79205,2.78694,2.79059,10000000.0
2007-04-20 01:31:00,2.78894,2.79229,2.78668,2.79229,13000000.0
2007-04-20 01:32:00,2.78902,2.79191,2.78591,2.7886,8750000.0
2007-04-20 01:33:00,2.79088,2.79336,2.79054,2.79336,3250000.0
2007-04-20 01:34:00,2.79171,2.7934,2.79171,2.79201,6500000.0
2007-04-20 01:36:00,2.79145,2.79324,2.79115,2.79324,7250000.0
2007-04-20 01:37:00,2.79191,2.7936,2.78881,2.79131,18900000.0
2007-04-20 01:38:00,2.79127,2.79227,2.78623,2.79194,7880000.0
2007-04-20 01:39:00,2.79172,2.79291,2.78902,2.78924,14260000.0
2007-04-20 01:41:00,2.79077,2.79305,2.79077,2.79228,5500000.0
2007-04-20 01:42:00,2.79295,2.79295,2.79067,2.79067,6250000.0
2007-04-20 01:43:00,2.79133,2.79292,2.78879,2.78879,7750000.0
2007-04-20 01:44:00,2.79007,2.7926,2.7879,2.78885,12750000.0
2007-04-20 01:45:00,2.79211,2.79276,2.78944,2.78976,19380000.0
2007-04-20 01:46:00,2.79114,2.7926,2.78864,2.79131,8250000.0
2007-04-20 01:47:00,2.7913,2.79174,2.787,2.79173,10750000.0
2007-04-20 01:48:00,2.78845,2.792,2.78772,2.79091,7500000.0
2007-04-20 01:49:00,2.78822,2.79285,2.78637,2.7908,12250000.0
2007-04-20 01:50:00,2.79109,2.79339,2.79109,2.79332,5500000.0
2007-04-20 01:51:00,2.79147,2.79353,2.7886,2.7886,5500000.0
2007-04-20 01:52:00,2.79,2.79353,2.79,2.79124,6000000.0
2007-04-20 01:53:00,2.79244,2.79318,2.78959,2.79318,5250000.0
2007-04-20 01:54:00,2.79064,2.79359,2.78845,2.79359,11500000.0
2007-04-20 01:56:00,2.79219,2.79245,2.7896,2.79202,5380000.0
2007-04-20 01:57:00,2.79116,2.79287,2.79045,2.79045,9750000.0
2007-04-20 01:58:00,2.79126,2.79302,2.79032,2.79038,14000000.0
2007-04-20 02:00:00,2.79004,2.7927,2.79004,2.79105,7000000.0
2007-04-20 02:01:00,2.78956,2.79313,2.78956,2.79093,5500000.0
2007-04-20 02:02:00,2.7915,2.79348,2.7915,2.79275,10750000.0
2007-04-20 02:03:00,2.78945,2.79341,2.78921,2.79203,16250000.0
2007-04-20 02:04:00,2.78839,2.79287,2.78839,2.79188,10250000.0
2007-04-20 02:06:00,2.79189,2.79329,2.78921,2.79329,11500000.0
2007-04-20 02:07:00,2.79093,2.79431,2.79093,2.79202,9750000.0
2007-04-20 02:08:00,2.79122,2.79369,2.79122,2.79261,16250000.0
2007-04-20 02:09:00,2.79424,2.79462,2.79162,2.7934,7250000.0
2007-04-20 02:10:00,2.79376,2.79397,2.78979,2.79339,7250000.0
2007-04-20 02:11:00,2.79201,2.7933,2.78925,2.79204,9250000.0
2007-04-20 02:12:00,2.79005,2.79323,2.78895,2.78952,9500000.0
2007-04-20 02:13:00,2.7936,2.79398,2.78876,2.78876,6500000.0
2007-04-20 02:14:00,2.79152,2.79346,2.7897,2.79081,6000000.0
2007-04-20 02:15:00,2.78985,2.79416,2.78813,2.79416,11500000.0
2007-04-20 02:16:00,2.79207,2.79376,2.7919,2.79236,7500000.0
2007-04-20 02:17:00,2.79318,2.79318,2.79016,2.79202,11000000.0
2007-04-20 02:20:00,2.79275,2.79378,2.79083,2.79378,5500000.0
2007-04-20 02:21:00,2.79307,2.79382,2.79185,2.79382,5500000.0
2007-04-20 02:22:00,2.79162,2.79351,2.7898,2.79278,7750000.0
2007-04-20 02:23:00,2.79313,2.79338,2.79036,2.79173,10500000.0
2007-04-20 02:24:00,2.78938,2.79239,2.78938,2.79106,14000000.0
2007-04-20 02:25:00,2.79182,2.79271,2.79156,2.79156,6500000.0
2007-04-20 02:26:00,2.79193,2.79281,2.79029,2.79281,6000000.0
2007-04-20 02:27:00,2.79149,2.79327,2.79122,2.79296,5500000.0
2007-04-20 02:28:00,2.7913,2.79529,2.79074,2.79412,8750000.0
2007-04-20 02:30:00,2.79112,2.79311,2.7875,2.78849,8250000.0
2007-04-20 02:31:00,2.79254,2.79254,2.78909,2.79226,6500000.0
2007-04-20 02:32:00,2.79048,2.79343,2.79048,2.79262,6000000.0
2007-04-20 02:33:00,2.79022,2.79265,2.79022,2.79117,16000000.0
2007-04-20 02:34:00,2.79309,2.79309,2.78823,2.78965,9750000.0
2007-04-20 02:35:00,2.79255,2.79255,2.79019,2.79113,9250000.0
2007-04-20 02:36:00,2.79261,2.79308,2.79127,2.79218,11500000.0
2007-04-20 02:37:00,2.79273,2.79277,2.78818,2.79075,16750000.0
2007-04-20 02:38:00,2.78927,2.79296,2.78927,2.79296,11500000.0
2007-04-20 02:39:00,2.79119,2.79266,2.78861,2.792,9000000.0
2007-04-20 02:40:00,2.79181,2.79216,2.78796,2.79159,8250000.0
2007-04-20 02:41:00,2.78987,2.79237,2.78987,2.79165,8000000.0
2007-04-20 02:42:00,2.79243,2.79243,2.78973,2.79158,8250000.0
2007-04-20 02:43:00,2.79132,2.79244,2.7881,2.79164,7500000.0
2007-04-20 02:44:00,2.79129,2.79382,2.78792,2.79382,11000000.0
2007-04-20 02:45:00,2.79118,2.79302,2.79118,2.79138,8000000.0
2007-04-20 02:46:00,2.79162,2.79305,2.7883,2.79265,6750000.0
2007-04-20 02:47:00,2.79322,2.79432,2.7922,2.79406,4750000.0
2007-04-20 02:48:00,2.79165,2.7932,2.79165,2.79205,8500000.0
2007-04-20 02:49:00,2.78946,2.79215,2.78764,2.79114,6250000.0
2007-04-20 02:51:00,2.79347,2.79347,2.78831,2.79156,7750000.0
2007-04-20 02:52:00,2.79028,2.79291,2.78839,2.79177,10380000.0
2007-04-20 02:53:00,2.78861,2.79344,2.78861,2.79285,7250000.0
2007-04-20 02:54:00,2.79216,2.79317,2.78967,2.79053,11000000.0
2007-04-20 02:55:00,2.79209,2.79401,2.78823,2.78983,16000000.0
2007-04-20 02:56:00,2.7902,2.79394,2.78844,2.79394,10500000.0
2007-04-20 02:57:00,2.79123,2.79531,2.78969,2.79249,8750000.0
2007-04-20 02:58:00,2.79121,2.79435,2.78831,2.79131,8750000.0
2007-04-20 02:59:00,2.79259,2.79439,2.78888,2.78888,8880000.0
2007-04-20 03:00:00,2.79291,2.79443,2.79052,2.79429,9500000.0
2007-04-20 03:01:00,2.79236,2.7941,2.79086,2.79384,8750000.0
2007-04-20 03:02:00,2.79331,2.79369,2.78949,2.79353,8250000.0
2007-04-20 03:03:00,2.79261,2.79352,2.78869,2.79352,7750000.0
2007-04-20 03:04:00,2.79345,2.79388,2.79176,2.79353,6130000.0
2007-04-20 03:05:00,2.79277,2.7937,2.78963,2.79206,6000000.0
2007-04-20 03:06:00,2.79082,2.79474,2.78912,2.78912,7130000.0
2007-04-20 03:07:00,2.79121,2.79401,2.78982,2.78982,7250000.0
2007-04-20 03:08:00,2.7932,2.79453,2.79276,2.7942,4250000.0
2007-04-20 03:09:00,2.7912,2.7937,2.79111,2.79111,7500000.0
2007-04-20 03:10:00,2.7925,2.79354,2.78977,2.78977,6750000.0
2007-04-20 03:11:00,2.79182,2.79339,2.79091,2.79203,5750000.0
2007-04-20 03:12:00,2.79263,2.7945,2.79263,2.79265,9250000.0
2007-04-20 03:13:00,2.79242,2.79399,2.79111,2.79309,5500000.0
2007-04-20 03:14:00,2.79149,2.79468,2.79069,2.79399,9250000.0
2007-04-20 03:15:00,2.79281,2.79456,2.78954,2.79456,6500000.0
2007-04-20 03:16:00,2.78978,2.79482,2.78978,2.79013,13000000.0
2007-04-20 03:17:00,2.79266,2.79484,2.79177,2.79484,7500000.0
2007-04-20 03:18:00,2.79509,2.7953,2.79266,2.79339,6000000.0
2007-04-20 03:20:00,2.79428,2.7956,2.79254,2.7956,4880000.0
2007-04-20 03:21:00,2.79209,2.79542,2.79209,2.79523,9500000.0
2007-04-20 03:22:00,2.79526,2.79538,2.79214,2.79418,6380000.0
2007-04-20 03:23:00,2.79442,2.79467,2.79061,2.79279,24250000.0
2007-04-20 03:24:00,2.79298,2.79493,2.79298,2.79493,1880000.0
2007-04-20 03:25:00,2.79329,2.79502,2.79285,2.79381,8380000.0
2007-04-20 03:26:00,2.79493,2.795,2.79269,2.79435,11000000.0
2007-04-20 03:27:00,2.79271,2.79294,2.78942,2.78942,2250000.0
2007-04-20 03:28:00,2.79374,2.79493,2.79274,2.79438,4250000.0
2007-04-20 03:31:00,2.79425,2.79496,2.79346,2.79346,6250000.0
2007-04-20 03:32:00,2.79415,2.79449,2.79244,2.79384,7750000.0
2007-04-20 03:33:00,2.79208,2.79322,2.79148,2.79208,9250000.0
2007-04-20 03:42:00,2.79368,2.79482,2.79283,2.79417,7000000.0
2007-04-20 03:44:00,2.78915,2.79384,2.78915,2.79302,12750000.0
2007-04-20 03:46:00,2.79501,2.79559,2.7916,2.79296,9000000.0
2007-04-20 03:47:00,2.79,2.79446,2.79,2.79035,5250000.0
2007-04-20 03:48:00,2.79268,2.7951,2.79127,2.79127,13000000.0
2007-04-20 03:49:00,2.79406,2.79406,2.78897,2.79321,10750000.0
2007-04-20 03:50:00,2.79333,2.79508,2.78934,2.79508,7500000.0
2007-04-20 03:51:00,2.79103,2.79478,2.7901,2.79422,14500000.0
2007-04-20 03:52:00,2.79254,2.79452,2.79084,2.79425,9750000.0
2007-04-20 03:53:00,2.7899,2.79412,2.7899,2.79076,4250000.0
2007-04-20 03:55:00,2.79332,2.79414,2.78952,2.7924,4130000.0
2007-04-20 03:56:00,2.78848,2.79434,2.78848,2.79434,8750000.0
2007-04-20 03:57:00,2.79387,2.79387,2.78968,2.78968,6000000.0
2007-04-20 03:58:00,2.79259,2.7946,2.78846,2.78846,7250000.0
2007-04-20 03:59:00,2.79255,2.794,2.79134,2.79277,8250000.0
2007-04-20 04:00:00,2.79239,2.79411,2.79145,2.79364,5500000.0
2007-04-20 04:01:00,2.79276,2.79436,2.79004,2.79197,8250000.0
2007-04-20 04:02:00,2.79215,2.79227,2.78792,2.79038,8500000.0
2007-04-20 04:03:00,2.79265,2.79414,2.7887,2.7887,6500000.0
2007-04-20 04:04:00,2.79269,2.79409,2.79224,2.79409,4750000.0
2007-04-20 04:05:00,2.79331,2.79451,2.78881,2.78881,6500000.0
2007-04-20 04:06:00,2.79326,2.79415,2.79156,2.79156,4000000.0
2007-04-20 04:08:00,2.79501,2.79569,2.79243,2.7933,13380000.0
2007-04-20 04:11:00,2.79344,2.79518,2.79262,2.79356,10010000.0
2007-04-20 04:12:00,2.79134,2.79498,2.79005,2.79333,9750000.0
2007-04-20 04:13:00,2.79423,2.79569,2.79086,2.79415,5500000.0
2007-04-20 04:14:00,2.79511,2.79528,2.79213,2.79528,7750000.0
2007-04-20 04:15:00,2.79545,2.79545,2.79251,2.79545,9000000.0
2007-04-20 04:16:00,2.79534,2.79534,2.79313,2.79429,6380000.0
2007-04-20 04:17:00,2.79349,2.79504,2.79349,2.79439,6130000.0
2007-04-20 04:18:00,2.79332,2.79523,2.79105,2.79509,11880000.0
2007-04-20 04:19:00,2.79524,2.79545,2.79284,2.79468,6630000.0
2007-04-20 04:20:00,2.79523,2.79675,2.79343,2.79343,5750000.0
2007-04-20 04:21:00,2.7928,2.79583,2.79145,2.79583,9630000.0
2007-04-20 04:22:00,2.79487,2.79519,2.79092,2.79402,10760000.0
2007-04-20 04:23:00,2.79408,2.79627,2.79184,2.79627,5500000.0
2007-04-20 04:24:00,2.79414,2.79606,2.79252,2.79252,10250000.0
2007-04-20 04:25:00,2.79542,2.7958,2.79132,2.7958,7500000.0
2007-04-20 04:26:00,2.79485,2.79578,2.79145,2.7937,7880000.0
2007-04-20 04:27:00,2.79527,2.79527,2.79052,2.79164,8250000.0
2007-04-20 04:28:00,2.7952,2.7952,2.7937,2.79467,8500000.0
2007-04-20 04:29:00,2.79468,2.79519,2.79206,2.79519,9880000.0
2007-04-20 04:30:00,2.79435,2.79503,2.79338,2.79362,8500000.0
2007-04-20 04:31:00,2.79148,2.79588,2.79148,2.79438,6880000.0
2007-04-20 04:33:00,2.79299,2.79474,2.79171,2.79283,12250000.0
2007-04-20 04:34:00,2.79264,2.79522,2.79264,2.79489,9750000.0
2007-04-20 04:35:00,2.79266,2.79515,2.79069,2.79231,14250000.0
2007-04-20 04:36:00,2.79523,2.79523,2.79063,2.79063,4750000.0
2007-04-20 04:37:00,2.79483,2.79483,2.79232,2.79285,8750000.0
2007-04-20 04:41:00,2.79412,2.795,2.79282,2.79373,6250000.0
2007-04-20 04:42:00,2.79556,2.79558,2.79382,2.7944,6000000.0
2007-04-20 04:43:00,2.79597,2.79597,2.79301,2.79562,8750000.0
2007-04-20 04:44:00,2.79447,2.79467,2.79171,2.79386,6250000.0
2007-04-20 04:47:00,2.79364,2.79567,2.79361,2.79462,10640000.0
2007-04-20 04:48:00,2.79448,2.79513,2.79402,2.79503,6000000.0
2007-04-20 04:50:00,2.7921,2.79504,2.7921,2.79428,4500000.0
2007-04-20 04:52:00,2.79376,2.79563,2.79313,2.79409,5750000.0
2007-04-20 04:53:00,2.79394,2.79453,2.79228,2.79288,11130000.0
2007-04-20 04:54:00,2.794,2.79541,2.79384,2.79384,7380000.0
2007-04-20 04:55:00,2.79409,2.7951,2.79375,2.79461,8250000.0
2007-04-20 04:57:00,2.79603,2.79615,2.79389,2.79541,5630000.0
2007-04-20 04:58:00,2.79471,2.79602,2.7924,2.79462,8760000.0
2007-04-20 04:59:00,2.79386,2.79544,2.79202,2.79469,14010000.0
2007-04-20 05:00:00,2.79385,2.79513,2.79294,2.79294,8630000.0
2007-04-20 05:01:00,2.7926,2.79469,2.79152,2.79291,5130000.0
2007-04-20 05:02:00,2.79377,2.7951,2.7899,2.7922,6130000.0
2007-04-20 05:03:00,2.79209,2.79475,2.79112,2.793,11640000.0
2007-04-20 05:04:00,2.7933,2.79438,2.79314,2.79343,5000000.0
2007-04-20 05:05:00,2.79333,2.79509,2.79158,2.79487,6500000.0
2007-04-20 05:06:00,2.79376,2.79477,2.79256,2.79405,7500000.0
2007-04-20 05:07:00,2.79274,2.79432,2.79167,2.79167,7880000.0
2007-04-20 05:08:00,2.7938,2.79468,2.79067,2.79251,10750000.0
2007-04-20 05:09:00,2.79209,2.79501,2.79178,2.79473,10380000.0
2007-04-20 05:10:00,2.79269,2.79599,2.79269,2.79312,11130000.0
2007-04-20 05:11:00,2.79356,2.79495,2.7922,2.79242,14250000.0
2007-04-20 05:15:00,2.79362,2.79485,2.79171,2.79441,7500000.0
2007-04-20 05:16:00,2.79202,2.79586,2.79187,2.79265,11630000.0
2007-04-20 05:20:00,2.7926,2.79386,2.79068,2.79245,9000000.0
2007-04-20 05:21:00,2.79062,2.79448,2.79062,2.79419,7750000.0
2007-04-20 05:22:00,2.79228,2.7944,2.79133,2.7944,7500000.0
2007-04-20 05:23:00,2.79254,2.79455,2.79254,2.79341,11250000.0
2007-04-20 05:24:00,2.79164,2.79462,2.78857,2.79013,9500000.0
2007-04-20 05:25:00,2.79294,2.7949,2.79182,2.79182,10750000.0
2007-04-20 05:26:00,2.79363,2.79447,2.78746,2.79435,6250000.0
2007-04-20 05:27:00,2.79237,2.79517,2.79174,2.79174,10000000.0
2007-04-20 05:28:00,2.79425,2.79425,2.79013,2.79278,6880000.0
2007-04-20 05:29:00,2.79253,2.79565,2.79107,2.79347,12000000.0
2007-04-20 05:30:00,2.79422,2.79523,2.79238,2.79461,8380000.0
2007-04-20 05:31:00,2.79448,2.79472,2.79083,2.79253,5750000.0
2007-04-20 05:32:00,2.79357,2.79421,2.7913,2.79417,7750000.0
2007-04-20 05:33:00,2.79387,2.79487,2.79158,2.79459,8250000.0
2007-04-20 05:34:00,2.79426,2.79457,2.7887,2.79457,6000000.0
2007-04-20 05:35:00,2.79447,2.79454,2.79016,2.79433,13250000.0
2007-04-20 05:36:00,2.79444,2.79444,2.79078,2.79078,9750000.0
2007-04-20 05:37:00,2.79117,2.79499,2.79091,2.79344,10500000.0
2007-04-20 05:38:00,2.79296,2.79388,2.79127,2.7929,8250000.0
2007-04-20 05:39:00,2.7936,2.7936,2.78844,2.79057,13750000.0
2007-04-20 05:40:00,2.79243,2.79478,2.79243,2.79281,7000000.0
2007-04-20 05:41:00,2.79285,2.79461,2.79096,2.79461,8500000.0
2007-04-20 05:42:00,2.79261,2.79261,2.79138,2.79138,2250000.0
2007-04-20 05:44:00,2.7935,2.79419,2.7892,2.7892,5630000.0
2007-04-20 05:45:00,2.79161,2.79414,2.79058,2.79238,5500000.0
2007-04-20 05:46:00,2.79468,2.7948,2.79172,2.7942,5750000.0
2007-04-20 05:47:00,2.79355,2.79555,2.79155,2.79155,6250000.0
2007-04-20 05:48:00,2.79319,2.79459,2.7902,2.79233,9000000.0
2007-04-20 05:49:00,2.79039,2.79383,2.78972,2.78972,3380000.0
2007-04-20 05:50:00,2.79489,2.79489,2.79407,2.79407,3000000.0
2007-04-20 05:51:00,2.79395,2.79489,2.79132,2.79311,11000000.0
2007-04-20 05:52:00,2.79155,2.79422,2.79138,2.79196,6500000.0
2007-04-20 05:53:00,2.79365,2.79439,2.79212,2.7942,7000000.0
2007-04-20 05:54:00,2.7927,2.79448,2.79239,2.79448,6250000.0
2007-04-20 05:55:00,2.79254,2.79452,2.79018,2.79333,8750000.0
2007-04-20 05:56:00,2.79229,2.79467,2.79229,2.79328,8750000.0
2007-04-20 05:57:00,2.79495,2.79495,2.78998,2.7924,6750000.0
2007-04-20 05:58:00,2.79356,2.79413,2.78958,2.7928,11500000.0
2007-04-20 06:02:00,2.79469,2.79469,2.79078,2.79446,14000000.0
2007-04-20 06:03:00,2.79422,2.79446,2.79079,2.79401,11500000.0
2007-04-20 06:04:00,2.79363,2.7952,2.79144,2.79311,11380000.0
2007-04-20 06:05:00,2.79255,2.79531,2.78996,2.793,10750000.0
2007-04-20 06:06:00,2.79137,2.79556,2.79137,2.7919,6750000.0
2007-04-20 06:07:00,2.79357,2.79655,2.79109,2.79519,9000000.0
2007-04-20 06:08:00,2.79134,2.79566,2.79015,2.79403,8250000.0
2007-04-20 06:09:00,2.79386,2.7942,2.79046,2.793,6750000.0
2007-04-20 06:10:00,2.791,2.79417,2.791,2.79307,6000000.0
2007-04-20 06:13:00,2.7949,2.7952,2.79316,2.79474,4500000.0
2007-04-20 06:14:00,2.79277,2.79461,2.79277,2.79461,1500000.0
2007-04-20 06:15:00,2.79268,2.79509,2.79268,2.79274,7500000.0
2007-04-20 06:16:00,2.79279,2.79313,2.79109,2.79109,5750000.0
2007-04-20 06:17:00,2.7953,2.7953,2.7927,2.79411,8250000.0
2007-04-20 06:18:00,2.79277,2.79507,2.79265,2.79318,5250000.0
2007-04-20 06:20:00,2.79148,2.79513,2.79103,2.79218,7500000.0
2007-04-20 06:21:00,2.79471,2.79533,2.79127,2.79472,11250000.0
2007-04-20 06:24:00,2.79233,2.79505,2.78919,2.79505,6000000.0
2007-04-20 06:26:00,2.79347,2.7951,2.7898,2.79501,16250000.0
2007-04-20 06:27:00,2.79277,2.79332,2.7898,2.79331,9750000.0
2007-04-20 06:28:00,2.79473,2.79508,2.79338,2.79338,9750000.0
2007-04-20 06:29:00,2.79378,2.79499,2.79229,2.79229,8750000.0
2007-04-20 06:32:00,2.79154,2.79552,2.79154,2.79437,11250000.0
2007-04-20 06:33:00,2.79303,2.79591,2.79248,2.79319,15750000.0
2007-04-20 06:35:00,2.79409,2.79498,2.79256,2.79349,13500000.0
2007-04-20 06:38:00,2.79467,2.79552,2.791,2.79548,9000000.0
2007-04-20 06:40:00,2.79159,2.79522,2.79159,2.79377,7250000.0
2007-04-20 06:41:00,2.79187,2.79583,2.79147,2.79254,7750000.0
2007-04-20 06:42:00,2.79529,2.79529,2.7908,2.79451,8750000.0
2007-04-20 06:43:00,2.79141,2.7942,2.79092,2.79176,5500000.0
2007-04-20 06:44:00,2.79233,2.79387,2.79018,2.79387,9250000.0
2007-04-20 06:46:00,2.79188,2.79537,2.78843,2.79337,9250000.0
2007-04-20 06:47:00,2.79449,2.79525,2.78949,2.79403,26010000.0
2007-04-20 06:49:00,2.79309,2.79489,2.79059,2.79323,10500000.0
2007-04-20 06:50:00,2.79165,2.79492,2.79165,2.79347,7500000.0
2007-04-20 06:51:00,2.79096,2.79422,2.79096,2.79422,4500000.0
2007-04-20 06:52:00,2.79481,2.79481,2.79365,2.79377,3750000.0
2007-04-20 06:54:00,2.79454,2.79454,2.79028,2.79372,7500000.0
2007-04-20 06:55:00,2.79376,2.79634,2.79347,2.79378,8500000.0
2007-04-20 06:59:00,2.79446,2.79525,2.79195,2.79469,14250000.0
2007-04-20 07:00:00,2.79323,2.79468,2.79278,2.7928,6250000.0
2007-04-20 07:01:00,2.79418,2.79418,2.79206,2.79206,5500000.0
2007-04-20 07:02:00,2.79443,2.79534,2.79386,2.79534,6250000.0
2007-04-20 07:03:00,2.79281,2.79535,2.79258,2.79265,5500000.0
2007-04-20 07:04:00,2.79454,2.79557,2.79385,2.7947,6250000.0
2007-04-20 07:05:00,2.7928,2.79488,2.79274,2.7942,5500000.0
2007-04-20 07:06:00,2.79252,2.79529,2.79141,2.79443,9250000.0
2007-04-20 07:10:00,2.79464,2.79569,2.79387,2.79387,6000000.0
2007-04-20 07:11:00,2.79387,2.79567,2.7917,2.79567,7500000.0
2007-04-20 07:12:00,2.79335,2.79335,2.79335,2.79335,750000.0
2007-04-20 07:14:00,2.79178,2.79551,2.79061,2.79314,17000000.0
2007-04-20 07:16:00,2.7936,2.79561,2.7936,2.79386,8750000.0
2007-04-20 07:17:00,2.79375,2.79446,2.79096,2.79373,8500000.0
2007-04-20 07:19:00,2.79561,2.79621,2.79377,2.7941,9500000.0
2007-04-20 07:20:00,2.79265,2.79535,2.79062,2.79518,10250000.0
2007-04-20 07:21:00,2.79353,2.79504,2.79281,2.79281,5250000.0
2007-04-20 07:22:00,2.79177,2.79394,2.79124,2.79269,7500000.0
2007-04-20 07:23:00,2.79125,2.79428,2.79121,2.79263,10500000.0
2007-04-20 07:24:00,2.79053,2.79395,2.79053,2.79339,10250000.0
2007-04-20 07:25:00,2.79183,2.79487,2.79082,2.79248,7500000.0
2007-04-20 07:26:00,2.79251,2.79473,2.78943,2.79356,7880000.0
2007-04-20 07:27:00,2.7908,2.79514,2.7908,2.79276,5250000.0
2007-04-20 07:28:00,2.79669,2.79669,2.79241,2.79455,12750000.0
2007-04-20 07:29:00,2.79305,2.79501,2.7915,2.79335,6250000.0
2007-04-20 07:32:00,2.79677,2.7969,2.79327,2.79392,4250000.0
2007-04-20 07:33:00,2.79321,2.79587,2.78973,2.79587,5880000.0
2007-04-20 07:34:00,2.79642,2.79642,2.79241,2.79241,6250000.0
2007-04-20 07:35:00,2.79318,2.79525,2.79094,2.7939,6380000.0
2007-04-20 07:36:00,2.78907,2.7919,2.7875,2.79074,5750000.0
2007-04-20 07:38:00,2.79265,2.79462,2.79054,2.79376,7750000.0
2007-04-20 07:39:00,2.79213,2.79527,2.79213,2.7942,8500000.0
2007-04-20 07:40:00,2.79104,2.79561,2.79104,2.79561,6250000.0
2007-04-20 07:41:00,2.79253,2.79563,2.78948,2.78948,6250000.0
2007-04-20 07:43:00,2.79266,2.79601,2.79095,2.79403,9380000.0
2007-04-20 07:44:00,2.79379,2.79602,2.78926,2.79486,10000000.0
2007-04-20 07:45:00,2.79536,2.79539,2.79197,2.79531,7000000.0
2007-04-20 07:46:00,2.79508,2.7955,2.7911,2.7955,6630000.0
2007-04-20 07:47:00,2.79208,2.79208,2.79208,2.79208,1000000.0
2007-04-20 07:48:00,2.79277,2.79551,2.79088,2.79551,8380000.0
2007-04-20 07:49:00,2.79534,2.79626,2.79102,2.79626,13500000.0
2007-04-20 07:50:00,2.79308,2.79536,2.7905,2.79536,10630000.0
2007-04-20 07:51:00,2.79447,2.79497,2.79257,2.79318,7000000.0
2007-04-20 07:52:00,2.79138,2.79553,2.79013,2.79553,8630000.0
2007-04-20 07:54:00,2.7931,2.7961,2.7923,2.7928,6500000.0
2007-04-20 07:55:00,2.79307,2.79569,2.79212,2.7944,15130000.0
2007-04-20 07:56:00,2.79342,2.7954,2.79258,2.7954,10630000.0
2007-04-20 07:57:00,2.79293,2.79644,2.79192,2.79644,7750000.0
2007-04-20 07:58:00,2.7933,2.79473,2.79128,2.79436,6250000.0
2007-04-20 07:59:00,2.79512,2.79512,2.79254,2.79278,10750000.0
2007-04-20 08:00:00,2.79332,2.79584,2.79135,2.79135,5260000.0
2007-04-20 08:01:00,2.79196,2.79371,2.79196,2.79371,4000000.0
2007-04-20 08:02:00,2.79322,2.79439,2.78933,2.7942,10000000.0
2007-04-20 08:03:00,2.7924,2.79439,2.78849,2.79359,8380000.0
2007-04-20 08:04:00,2.79315,2.79368,2.7906,2.79368,10250000.0
2007-04-20 08:05:00,2.79446,2.79446,2.79134,2.79134,7880000.0
2007-04-20 08:06:00,2.7907,2.79456,2.78875,2.79293,6880000.0
2007-04-20 08:07:00,2.79396,2.79407,2.78888,2.79212,8380000.0
2007-04-20 08:08:00,2.79414,2.7949,2.78779,2.78779,7000000.0
2007-04-20 08:09:00,2.7943,2.7943,2.78979,2.79154,7880000.0
2007-04-20 08:10:00,2.78716,2.79218,2.78711,2.78929,10380000.0
2007-04-20 08:11:00,2.78559,2.79107,2.78559,2.7909,6000000.0
2007-04-20 08:12:00,2.78557,2.79159,2.78557,2.79069,9500000.0
2007-04-20 08:13:00,2.79113,2.79128,2.78834,2.79037,8000000.0
2007-04-20 08:14:00,2.78753,2.78981,2.78273,2.78847,10630000.0
2007-04-20 08:15:00,2.79044,2.7913,2.78838,2.78877,6010000.0
2007-04-20 08:16:00,2.78693,2.79062,2.78667,2.78907,11880000.0
2007-04-20 08:17:00,2.7891,2.79011,2.78811,2.7895,10250000.0
2007-04-20 08:18:00,2.78813,2.79109,2.78741,2.79013,6250000.0
2007-04-20 08:19:00,2.79209,2.79209,2.78491,2.78588,8250000.0
2007-04-20 08:20:00,2.78847,2.7909,2.78593,2.7909,10630000.0
2007-04-20 08:21:00,2.78688,2.79052,2.78452,2.78952,11000000.0
2007-04-20 08:22:00,2.7852,2.78811,2.78494,2.78494,12250000.0
2007-04-20 08:23:00,2.78594,2.78878,2.78306,2.78878,10750000.0
2007-04-20 08:24:00,2.78838,2.78886,2.78036,2.78036,7000000.0
2007-04-20 08:25:00,2.78451,2.79004,2.78383,2.78919,9750000.0
2007-04-20 08:26:00,2.78707,2.78889,2.78141,2.78889,13130000.0
2007-04-20 08:27:00,2.78889,2.7898,2.7864,2.78646,11750000.0
2007-04-20 08:28:00,2.7875,2.7905,2.78712,2.78757,5750000.0
2007-04-20 08:29:00,2.7905,2.7905,2.78563,2.78563,8750000.0
2007-04-20 08:30:00,2.79131,2.79131,2.78607,2.78764,9500000.0
2007-04-20 08:31:00,2.78513,2.78848,2.78283,2.78848,8380000.0
2007-04-20 08:32:00,2.78629,2.78765,2.7815,2.78331,12000000.0
2007-04-20 08:33:00,2.78666,2.78941,2.78498,2.78783,5250000.0
2007-04-20 08:34:00,2.78661,2.78842,2.78336,2.78842,5750000.0
2007-04-20 08:35:00,2.78638,2.78956,2.78297,2.78956,7250000.0
2007-04-20 08:36:00,2.7859,2.78725,2.78234,2.78545,4880000.0
2007-04-20 08:37:00,2.78545,2.78836,2.78518,2.78737,8000000.0
2007-04-20 08:38:00,2.78744,2.78908,2.78183,2.78729,5630000.0
2007-04-20 08:39:00,2.78629,2.78775,2.7834,2.78726,8750000.0
2007-04-20 08:40:00,2.78015,2.78744,2.78015,2.78688,13250000.0
2007-04-20 08:41:00,2.78717,2.78789,2.78069,2.78432,11500000.0
2007-04-20 08:42:00,2.78725,2.78725,2.77908,2.78398,6380000.0
2007-04-20 08:43:00,2.78337,2.78588,2.78135,2.78135,7500000.0
2007-04-20 08:44:00,2.78552,2.78883,2.78384,2.78474,7250000.0
2007-04-20 08:45:00,2.78742,2.78742,2.78088,2.78474,8880000.0
2007-04-20 08:46:00,2.78437,2.78787,2.7842,2.78787,5630000.0
2007-04-20 08:47:00,2.7847,2.78707,2.78464,2.78464,6750000.0
2007-04-20 08:48:00,2.78438,2.78769,2.78217,2.78702,10760000.0
2007-04-20 08:49:00,2.7851,2.78676,2.7828,2.78672,7630000.0
2007-04-20 08:50:00,2.78442,2.78643,2.7827,2.78543,5510000.0
2007-04-20 08:51:00,2.7862,2.78692,2.78076,2.78621,11380000.0
2007-04-20 08:52:00,2.78066,2.78568,2.78066,2.78548,10500000.0
2007-04-20 08:53:00,2.78254,2.78532,2.7813,2.78408,5250000.0
2007-04-20 08:54:00,2.78417,2.78529,2.78188,2.78188,11750000.0
2007-04-20 08:55:00,2.78511,2.78537,2.77994,2.78452,8000000.0
2007-04-20 08:56:00,2.78417,2.78497,2.78282,2.78417,5260000.0
2007-04-20 08:57:00,2.77957,2.78514,2.77823,2.78408,11250000.0
2007-04-20 08:58:00,2.78414,2.78414,2.77916,2.78328,7880000.0
2007-04-20 08:59:00,2.78265,2.78343,2.77803,2.78223,12250000.0
2007-04-20 09:00:00,2.78145,2.78274,2.77846,2.77941,7000000.0
2007-04-20 09:01:00,2.78145,2.78301,2.77739,2.78075,12130000.0
2007-04-20 09:02:00,2.7829,2.7829,2.77783,2.77972,10000000.0
2007-04-20 09:03:00,2.78225,2.78335,2.77885,2.78335,6510000.0
2007-04-20 09:04:00,2.77931,2.78359,2.77788,2.78116,10500000.0
2007-04-20 09:05:00,2.78352,2.78363,2.78187,2.78363,5000000.0
2007-04-20 09:06:00,2.78278,2.78278,2.77704,2.78246,7250000.0
2007-04-20 09:07:00,2.7827,2.78344,2.77841,2.78235,11380000.0
2007-04-20 09:08:00,2.78292,2.78425,2.78078,2.78425,5250000.0
2007-04-20 09:09:00,2.77848,2.78312,2.77848,2.78096,8250000.0
2007-04-20 09:10:00,2.78324,2.78502,2.7814,2.78174,8010000.0
2007-04-20 09:11:00,2.78342,2.78449,2.77808,2.78283,7500000.0
2007-04-20 09:12:00,2.78397,2.78484,2.78244,2.78367,8000000.0
2007-04-20 09:13:00,2.78073,2.78457,2.77977,2.78457,6750000.0
2007-04-20 09:14:00,2.78426,2.78449,2.78079,2.78237,8000000.0
2007-04-20 09:15:00,2.78443,2.78486,2.78133,2.78333,6750000.0
2007-04-20 09:16:00,2.78424,2.78427,2.78177,2.78388,7250000.0
2007-04-20 09:17:00,2.7819,2.78585,2.7819,2.78481,7880000.0
2007-04-20 09:18:00,2.7842,2.78542,2.77984,2.78369,8000000.0
2007-04-20 09:19:00,2.78144,2.78491,2.77911,2.78471,5760000.0
2007-04-20 09:20:00,2.7827,2.78458,2.78237,2.78458,5750000.0
2007-04-20 09:21:00,2.78477,2.78541,2.78255,2.78444,5500000.0
2007-04-20 09:22:00,2.78271,2.7847,2.77892,2.7833,10510000.0
2007-04-20 09:23:00,2.78435,2.78435,2.78184,2.78347,6250000.0
2007-04-20 09:24:00,2.78313,2.78393,2.77887,2.78048,10750000.0
2007-04-20 09:25:00,2.7796,2.78398,2.77885,2.78327,12510000.0
2007-04-20 09:26:00,2.78324,2.78514,2.78057,2.78351,6250000.0
2007-04-20 09:27:00,2.7825,2.78339,2.77882,2.7801,9000000.0
2007-04-20 09:28:00,2.78599,2.78599,2.78095,2.78536,7010000.0
2007-04-20 09:29:00,2.78292,2.78494,2.78002,2.78169,18880000.0
2007-04-20 09:30:00,2.7853,2.78541,2.77991,2.78453,5630000.0
2007-04-20 09:31:00,2.78505,2.78563,2.78023,2.78544,7750000.0
2007-04-20 09:32:00,2.78459,2.78484,2.77946,2.78333,6250000.0
2007-04-20 09:33:00,2.78598,2.78598,2.78152,2.78276,5750000.0
2007-04-20 09:34:00,2.78368,2.78597,2.78177,2.7836,6880000.0
2007-04-20 09:35:00,2.7853,2.78632,2.78141,2.78287,7500000.0
2007-04-20 09:36:00,2.78288,2.78517,2.78288,2.78509,5500000.0
2007-04-20 09:37:00,2.78309,2.78612,2.78058,2.78078,11500000.0
2007-04-20 09:38:00,2.78492,2.78585,2.78125,2.78585,5500000.0
2007-04-20 09:39:00,2.78315,2.78581,2.78082,2.78082,10250000.0
2007-04-20 09:40:00,2.7813,2.78539,2.7813,2.78191,6130000.0
2007-04-20 09:41:00,2.78593,2.78739,2.78234,2.78739,12630000.0
2007-04-20 09:42:00,2.78506,2.78817,2.78007,2.78581,17250000.0
2007-04-20 09:43:00,2.78341,2.78776,2.78341,2.78776,8880000.0
2007-04-20 09:44:00,2.78753,2.78753,2.78283,2.78678,7500000.0
2007-04-20 09:45:00,2.78418,2.78839,2.78417,2.78839,12630000.0
2007-04-20 09:46:00,2.78647,2.78825,2.78236,2.78825,8380000.0
2007-04-20 09:47:00,2.78664,2.7881,2.78257,2.78257,7750000.0
2007-04-20 09:48:00,2.78793,2.78793,2.784,2.78646,6750000.0
2007-04-20 09:49:00,2.78224,2.78822,2.78224,2.78611,9010000.0
2007-04-20 09:50:00,2.78479,2.78691,2.78274,2.7865,10130000.0
2007-04-20 09:51:00,2.78149,2.78644,2.78149,2.78626,6250000.0
2007-04-20 09:52:00,2.78735,2.78735,2.78177,2.78657,10130000.0
2007-04-20 09:53:00,2.78567,2.78648,2.78191,2.78648,8000000.0
2007-04-20 09:54:00,2.78475,2.78589,2.78399,2.78399,5500000.0
2007-04-20 09:55:00,2.78696,2.78696,2.78094,2.78614,9000000.0
2007-04-20 09:56:00,2.7866,2.7866,2.78351,2.78358,7880000.0
2007-04-20 09:57:00,2.78611,2.78611,2.78117,2.78117,8000000.0
2007-04-20 09:59:00,2.7856,2.7863,2.78197,2.7863,11750000.0
2007-04-20 10:00:00,2.78436,2.78636,2.78067,2.78636,5500000.0
2007-04-20 10:01:00,2.78694,2.78694,2.78407,2.78547,5500000.0
2007-04-20 10:02:00,2.78545,2.78654,2.78245,2.78285,8000000.0
2007-04-20 10:03:00,2.78631,2.78699,2.78245,2.78526,12000000.0
2007-04-20 10:04:00,2.78448,2.78724,2.78369,2.78712,5250000.0
2007-04-20 10:05:00,2.78728,2.78728,2.78045,2.78489,6750000.0
2007-04-20 10:06:00,2.78657,2.78736,2.7819,2.7869,10000000.0
2007-04-20 10:07:00,2.7878,2.7878,2.78413,2.78426,7380000.0
2007-04-20 10:08:00,2.78589,2.78732,2.78443,2.78732,6250000.0
2007-04-20 10:09:00,2.78292,2.78692,2.78256,2.78628,10510000.0
2007-04-20 10:10:00,2.78673,2.78723,2.78351,2.78413,13010000.0
2007-04-20 10:11:00,2.78474,2.78701,2.78002,2.78556,8500000.0
2007-04-20 10:12:00,2.78576,2.78677,2.78066,2.78622,8250000.0
2007-04-20 10:13:00,2.7839,2.78746,2.78277,2.78287,14880000.0
2007-04-20 10:14:00,2.78736,2.78736,2.78286,2.78597,6000000.0
2007-04-20 10:15:00,2.78652,2.78652,2.78167,2.78448,9380000.0
2007-04-20 10:16:00,2.78467,2.78528,2.78135,2.78135,5880000.0
2007-04-20 10:17:00,2.78391,2.7849,2.77958,2.7816,11630000.0
2007-04-20 10:18:00,2.78083,2.78186,2.77658,2.78035,8000000.0
2007-04-20 10:19:00,2.78197,2.78262,2.77766,2.77857,8260000.0
2007-04-20 10:20:00,2.78056,2.78205,2.77614,2.78205,10750000.0
2007-04-20 10:21:00,2.7832,2.78329,2.77841,2.78058,15130000.0
2007-04-20 10:22:00,2.78294,2.78294,2.77719,2.78247,9500000.0
2007-04-20 10:23:00,2.78372,2.78372,2.77782,2.7815,9630000.0
2007-04-20 10:24:00,2.78296,2.78388,2.77968,2.77969,11500000.0
2007-04-20 10:25:00,2.78275,2.78275,2.77978,2.77978,5750000.0
2007-04-20 10:26:00,2.78254,2.78292,2.77902,2.78252,11630000.0
2007-04-20 10:27:00,2.77865,2.77865,2.77472,2.77479,8130000.0
2007-04-20 10:28:00,2.78035,2.78252,2.77828,2.7816,11000000.0
2007-04-20 10:29:00,2.7822,2.78257,2.77924,2.78257,12250000.0
2007-04-20 10:30:00,2.78141,2.78291,2.77824,2.78291,11130000.0
2007-04-20 10:31:00,2.77978,2.78309,2.77818,2.78309,10750000.0
2007-04-20 10:32:00,2.78208,2.78224,2.77956,2.78166,12750000.0
2007-04-20 10:33:00,2.78015,2.78297,2.77738,2.78176,10500000.0
2007-04-20 10:34:00,2.77971,2.78346,2.7768,2.7834,18750000.0
2007-04-20 10:35:00,2.77894,2.78406,2.77894,2.77991,8500000.0
2007-04-20 10:36:00,2.78022,2.78427,2.77835,2.78427,11130000.0
2007-04-20 10:37:00,2.78351,2.78493,2.78102,2.78493,13010000.0
2007-04-20 10:38:00,2.78308,2.78533,2.78168,2.78206,9750000.0
2007-04-20 10:39:00,2.78142,2.78541,2.77962,2.78425,6250000.0
2007-04-20 10:40:00,2.78166,2.7841,2.78166,2.784,5750000.0
2007-04-20 10:41:00,2.78437,2.78437,2.78156,2.78183,7750000.0
2007-04-20 10:42:00,2.78404,2.78445,2.78183,2.78183,7000000.0
2007-04-20 10:43:00,2.78225,2.78469,2.77965,2.78469,9750000.0
2007-04-20 10:44:00,2.78343,2.78519,2.78006,2.78006,13000000.0
2007-04-20 10:45:00,2.78557,2.78557,2.78091,2.78394,9130000.0
2007-04-20 10:46:00,2.78261,2.78489,2.78261,2.7838,11750000.0
2007-04-20 10:47:00,2.78022,2.78588,2.78022,2.78515,10750000.0
2007-04-20 10:48:00,2.7845,2.78461,2.78082,2.78415,5500000.0
2007-04-20 10:49:00,2.78102,2.7843,2.77826,2.77826,6250000.0
2007-04-20 10:50:00,2.78355,2.78457,2.78234,2.78234,8750000.0
2007-04-20 10:51:00,2.78155,2.78489,2.78144,2.78144,8000000.0
2007-04-20 10:52:00,2.78216,2.78617,2.78216,2.78617,13760000.0
2007-04-20 10:53:00,2.78429,2.78523,2.77959,2.78523,10000000.0
2007-04-20 10:54:00,2.78611,2.78611,2.78063,2.78305,6630000.0
2007-04-20 10:55:00,2.7858,2.7861,2.78279,2.7861,5640000.0
2007-04-20 10:56:00,2.78359,2.78536,2.78153,2.78496,9250000.0
2007-04-20 10:57:00,2.78145,2.78698,2.78145,2.78698,6500000.0
2007-04-20 10:58:00,2.78589,2.78589,2.77966,2.78491,9500000.0
2007-04-20 10:59:00,2.78638,2.78705,2.78079,2.78306,10880000.0
2007-04-20 11:00:00,2.78591,2.78729,2.78164,2.78423,11510000.0
2007-04-20 11:02:00,2.78676,2.78743,2.78511,2.78573,7760000.0
2007-04-20 11:03:00,2.78876,2.78876,2.78444,2.78632,7630000.0
2007-04-20 11:04:00,2.78295,2.78765,2.78295,2.78734,8250000.0
2007-04-20 11:05:00,2.78455,2.78689,2.78233,2.78309,13250000.0
2007-04-20 11:06:00,2.78623,2.78857,2.78463,2.78463,6630000.0
2007-04-20 11:07:00,2.7872,2.7872,2.78218,2.78218,7500000.0
2007-04-20 11:08:00,2.78575,2.78627,2.78396,2.78627,5750000.0
2007-04-20 11:09:00,2.78629,2.78671,2.78237,2.78671,9380000.0
2007-04-20 11:10:00,2.78639,2.78737,2.78307,2.78677,6630000.0
2007-04-20 11:11:00,2.78532,2.7859,2.7803,2.78341,7000000.0
2007-04-20 11:12:00,2.7835,2.78519,2.7808,2.7808,5500000.0
2007-04-20 11:13:00,2.78542,2.78612,2.78167,2.78354,10500000.0
2007-04-20 11:14:00,2.78461,2.78643,2.78279,2.78643,7750000.0
2007-04-20 11:15:00,2.78461,2.78657,2.78442,2.78489,6880000.0
2007-04-20 11:16:00,2.78363,2.78515,2.78143,2.78242,6000000.0
2007-04-20 11:18:00,2.78534,2.78674,2.78273,2.78674,9630000.0
2007-04-20 11:19:00,2.78376,2.78538,2.77854,2.78165,9000000.0
2007-04-20 11:20:00,2.78589,2.78647,2.7796,2.78255,6130000.0
2007-04-20 11:21:00,2.78692,2.78692,2.78128,2.78554,8750000.0
2007-04-20 11:22:00,2.78369,2.78521,2.78135,2.78153,8000000.0
2007-04-20 11:23:00,2.78569,2.78569,2.78108,2.78464,9000000.0
2007-04-20 11:24:00,2.78566,2.78566,2.78275,2.78281,10380000.0
2007-04-20 11:25:00,2.7836,2.78588,2.78145,2.78238,8880000.0
2007-04-20 11:26:00,2.78487,2.78668,2.78133,2.78668,9500000.0
2007-04-20 11:27:00,2.78361,2.78643,2.78361,2.78643,7500000.0
2007-04-20 11:28:00,2.78614,2.78629,2.78286,2.78424,8750000.0
2007-04-20 11:29:00,2.78802,2.78802,2.78064,2.78488,5250000.0
2007-04-20 11:30:00,2.78405,2.78551,2.78079,2.78354,4880000.0
2007-04-20 11:31:00,2.78565,2.78816,2.78281,2.78424,7500000.0
2007-04-20 11:32:00,2.78325,2.78694,2.78284,2.78694,6250000.0
2007-04-20 11:33:00,2.78222,2.78677,2.78222,2.78677,11000000.0
2007-04-20 11:34:00,2.78407,2.78692,2.78278,2.78422,7630000.0
2007-04-20 11:35:00,2.78563,2.78704,2.78127,2.78463,11880000.0
2007-04-20 11:36:00,2.78719,2.78719,2.77886,2.78355,8750000.0
2007-04-20 11:37:00,2.78012,2.78557,2.78012,2.78373,6380000.0
2007-04-20 11:38:00,2.78688,2.78688,2.78105,2.78607,13010000.0
2007-04-20 11:39:00,2.78537,2.78658,2.78134,2.78294,5500000.0
2007-04-20 11:40:00,2.78619,2.78677,2.78269,2.78348,10250000.0
2007-04-20 11:41:00,2.78598,2.78663,2.78167,2.78663,7880000.0
2007-04-20 11:42:00,2.78063,2.78576,2.78011,2.78328,8380000.0
2007-04-20 11:43:00,2.78103,2.78317,2.78057,2.78317,10750000.0
2007-04-20 11:44:00,2.78679,2.78679,2.78164,2.78164,7000000.0
2007-04-20 11:45:00,2.7836,2.78644,2.78127,2.78127,9380000.0
2007-04-20 11:46:00,2.78583,2.78596,2.78338,2.78594,5250000.0
2007-04-20 11:47:00,2.78321,2.78718,2.78171,2.78718,10750000.0
2007-04-20 11:48:00,2.78605,2.78616,2.782,2.78302,9500000.0
2007-04-20 11:49:00,2.78619,2.78621,2.78198,2.786,9500000.0
2007-04-20 11:50:00,2.78594,2.78739,2.78398,2.78593,9630000.0
2007-04-20 11:51:00,2.78508,2.78625,2.78232,2.78482,5750000.0
2007-04-20 11:52:00,2.7852,2.78586,2.78284,2.78586,9250000.0
2007-04-20 11:53:00,2.78405,2.78606,2.78405,2.78574,5250000.0
2007-04-20 11:54:00,2.78302,2.78358,2.77807,2.78312,10880000.0
2007-04-20 11:55:00,2.78659,2.78664,2.78265,2.78265,6500000.0
2007-04-20 11:56:00,2.78346,2.78647,2.78346,2.78401,6750000.0
2007-04-20 11:57:00,2.78275,2.78704,2.78275,2.78587,7130000.0
2007-04-20 11:58:00,2.78212,2.78712,2.78212,2.78382,10130000.0
2007-04-20 11:59:00,2.78659,2.78659,2.78109,2.78604,11130000.0
2007-04-20 12:00:00,2.78654,2.78723,2.78309,2.78723,7630000.0
2007-04-20 12:01:00,2.78311,2.78627,2.78311,2.78316,9250000.0
2007-04-20 12:02:00,2.78718,2.78718,2.78034,2.78373,8250000.0
2007-04-20 12:03:00,2.78678,2.78707,2.7838,2.78428,6000000.0
2007-04-20 12:04:00,2.78549,2.78611,2.78178,2.78611,11000000.0
2007-04-20 12:05:00,2.78592,2.78678,2.78033,2.78577,8500000.0
2007-04-20 12:06:00,2.78678,2.78685,2.7837,2.7837,7760000.0
2007-04-20 12:07:00,2.78652,2.78822,2.78148,2.78148,8250000.0
2007-04-20 12:08:00,2.78094,2.78671,2.78094,2.78608,8250000.0
2007-04-20 12:09:00,2.78393,2.78633,2.78229,2.78405,7380000.0
2007-04-20 12:10:00,2.78626,2.78626,2.7788,2.78611,10630000.0
2007-04-20 12:11:00,2.78373,2.78499,2.78209,2.78499,8500000.0
2007-04-20 12:12:00,2.7836,2.78507,2.78185,2.78507,8500000.0
2007-04-20 12:13:00,2.78169,2.78588,2.78169,2.78274,13000000.0
2007-04-20 12:14:00,2.78399,2.78582,2.78212,2.78367,8250000.0
2007-04-20 12:15:00,2.78411,2.78608,2.78281,2.78448,7250000.0
2007-04-20 12:16:00,2.78574,2.78574,2.78168,2.78354,5500000.0
2007-04-20 12:17:00,2.78347,2.78517,2.78347,2.78517,4880000.0
2007-04-20 12:18:00,2.77896,2.7858,2.77896,2.7816,8250000.0
2007-04-20 12:19:00,2.78504,2.78554,2.77927,2.7846,8630000.0
2007-04-20 12:20:00,2.78185,2.78558,2.78135,2.78455,7250000.0
2007-04-20 12:21:00,2.78468,2.7847,2.77905,2.78186,14630000.0
2007-04-20 12:22:00,2.78193,2.7848,2.78115,2.7848,9630000.0
2007-04-20 12:23:00,2.77929,2.78436,2.77929,2.78152,12000000.0
2007-04-20 12:24:00,2.78182,2.78529,2.78131,2.78529,7000000.0
2007-04-20 12:25:00,2.78468,2.78468,2.77764,2.77764,7880000.0
2007-04-20 12:26:00,2.78282,2.78477,2.781,2.781,8380000.0
2007-04-20 12:27:00,2.78413,2.78413,2.7786,2.78245,9000000.0
2007-04-20 12:28:00,2.78238,2.78432,2.78238,2.78414,8500000.0
2007-04-20 12:29:00,2.78209,2.78504,2.78209,2.78442,6750000.0
2007-04-20 12:30:00,2.78512,2.78512,2.77969,2.77986,10380000.0
2007-04-20 12:31:00,2.7822,2.7843,2.78099,2.7843,5500000.0
2007-04-20 12:32:00,2.78448,2.78542,2.78189,2.78271,8130000.0
2007-04-20 12:33:00,2.7854,2.7854,2.78229,2.7851,10000000.0
2007-04-20 12:34:00,2.78204,2.78451,2.78086,2.78411,6500000.0
2007-04-20 12:35:00,2.78516,2.78595,2.7821,2.78256,6500000.0
2007-04-20 12:36:00,2.78508,2.78508,2.78114,2.78193,5500000.0
2007-04-20 12:37:00,2.78121,2.78578,2.7787,2.78347,11250000.0
2007-04-20 12:38:00,2.78425,2.78462,2.77705,2.78249,10380000.0
2007-04-20 12:39:00,2.78363,2.78363,2.77877,2.78172,8750000.0
2007-04-20 12:40:00,2.7821,2.78362,2.7776,2.78362,6880000.0
2007-04-20 12:41:00,2.78128,2.78354,2.77945,2.78272,7000000.0
2007-04-20 12:42:00,2.78218,2.78346,2.77818,2.78346,16000000.0
2007-04-20 12:43:00,2.78103,2.78301,2.78068,2.78244,6500000.0
2007-04-20 12:44:00,2.78276,2.78323,2.78065,2.783,8000000.0
2007-04-20 12:45:00,2.7826,2.78315,2.77654,2.7792,9880000.0
2007-04-20 12:46:00,2.77927,2.78277,2.77862,2.77862,7260000.0
2007-04-20 12:47:00,2.78211,2.78211,2.77988,2.77988,10000000.0
2007-04-20 12:48:00,2.779,2.78165,2.77838,2.77879,6250000.0
2007-04-20 12:49:00,2.78099,2.78191,2.77769,2.78191,7750000.0
2007-04-20 12:50:00,2.78196,2.78199,2.77744,2.78135,11880000.0
2007-04-20 12:51:00,2.77875,2.78183,2.7781,2.78176,7000000.0
2007-04-20 12:52:00,2.77915,2.78267,2.77827,2.78267,8130000.0
2007-04-20 12:53:00,2.78312,2.78314,2.77976,2.78124,7380000.0
2007-04-20 12:54:00,2.7773,2.78282,2.7773,2.78282,8000000.0
2007-04-20 12:55:00,2.78124,2.78297,2.77867,2.78089,5500000.0
2007-04-20 12:56:00,2.78088,2.78361,2.77761,2.78087,10880000.0
2007-04-20 12:57:00,2.78039,2.78327,2.7774,2.78327,11250000.0
2007-04-20 12:58:00,2.77942,2.78402,2.77871,2.78121,11500000.0
2007-04-20 12:59:00,2.78313,2.7857,2.78313,2.78483,10500000.0
2007-04-20 13:00:00,2.78432,2.78432,2.78013,2.78425,11250000.0
2007-04-20 13:01:00,2.78122,2.78359,2.78122,2.78174,11130000.0
2007-04-20 13:02:00,2.78376,2.78376,2.77839,2.77839,7250000.0
2007-04-20 13:03:00,2.78115,2.78426,2.77825,2.78224,11000000.0
2007-04-20 13:04:00,2.78352,2.78374,2.77933,2.78219,10750000.0
2007-04-20 13:06:00,2.78304,2.78407,2.78006,2.78032,6250000.0
2007-04-20 13:08:00,2.78341,2.78481,2.78062,2.78062,8250000.0
2007-04-20 13:09:00,2.78082,2.78321,2.77804,2.78321,6000000.0
2007-04-20 13:10:00,2.78419,2.78437,2.77915,2.78096,7000000.0
2007-04-20 13:12:00,2.78249,2.78249,2.77968,2.78243,7750000.0
2007-04-20 13:13:00,2.7816,2.78363,2.77939,2.78316,9880000.0
2007-04-20 13:14:00,2.78385,2.78427,2.78086,2.78086,7250000.0
2007-04-20 13:15:00,2.78341,2.78345,2.77729,2.77838,8000000.0
2007-04-20 13:16:00,2.78176,2.78347,2.7768,2.78287,11500000.0
2007-04-20 13:17:00,2.78121,2.78373,2.78054,2.78054,8500000.0
2007-04-20 13:18:00,2.78308,2.78378,2.78139,2.78378,8500000.0
2007-04-20 13:19:00,2.78078,2.78366,2.77887,2.77887,9130000.0
2007-04-20 13:20:00,2.78175,2.78315,2.7803,2.7803,7000000.0
2007-04-20 13:21:00,2.78425,2.78445,2.77867,2.78263,8250000.0
2007-04-20 13:22:00,2.78455,2.78519,2.78214,2.78373,6500000.0
2007-04-20 13:23:00,2.78194,2.78434,2.78137,2.78137,7750000.0
2007-04-20 13:24:00,2.78262,2.7843,2.78131,2.78231,5500000.0
2007-04-20 13:25:00,2.78074,2.78383,2.77904,2.78381,10000000.0
2007-04-20 13:26:00,2.78425,2.78477,2.77881,2.78335,6750000.0
2007-04-20 13:27:00,2.78383,2.78463,2.77993,2.78463,10380000.0
2007-04-20 13:28:00,2.7849,2.7849,2.7789,2.77965,8510000.0
2007-04-20 13:29:00,2.78014,2.78317,2.78014,2.78201,5250000.0
2007-04-20 13:30:00,2.78433,2.78464,2.78045,2.78045,10500000.0
2007-04-20 13:31:00,2.78219,2.78391,2.77988,2.77988,8250000.0
2007-04-20 13:32:00,2.78347,2.78363,2.78121,2.78363,7500000.0
2007-04-20 13:33:00,2.77824,2.78388,2.77824,2.78339,5750000.0
2007-04-20 13:34:00,2.78244,2.78383,2.77909,2.78223,6750000.0
2007-04-20 13:35:00,2.78276,2.78276,2.78073,2.78202,5630000.0
2007-04-20 13:36:00,2.78404,2.78404,2.77965,2.78063,9130000.0
2007-04-20 13:37:00,2.78398,2.78398,2.77893,2.77893,5630000.0
2007-04-20 13:38:00,2.78305,2.78333,2.77895,2.78028,8630000.0
2007-04-20 13:39:00,2.78356,2.78356,2.78029,2.78029,6000000.0
2007-04-20 13:40:00,2.78116,2.78289,2.77771,2.77897,5500000.0
2007-04-20 13:41:00,2.78263,2.78263,2.77935,2.77935,8750000.0
2007-04-20 13:42:00,2.78177,2.78287,2.78144,2.78287,7750000.0
2007-04-20 13:43:00,2.78182,2.78206,2.77999,2.78206,7000000.0
2007-04-20 13:44:00,2.7802,2.78254,2.77955,2.77983,8000000.0
2007-04-20 13:45:00,2.77921,2.78347,2.77921,2.77941,8130000.0
2007-04-20 13:46:00,2.78263,2.78336,2.7794,2.78073,5630000.0
2007-04-20 13:47:00,2.7815,2.78377,2.77971,2.78252,8380000.0
2007-04-20 13:48:00,2.78088,2.78358,2.77901,2.77901,8000000.0
2007-04-20 13:49:00,2.78382,2.78382,2.78007,2.78318,6380000.0
2007-04-20 13:50:00,2.78085,2.78313,2.78085,2.78191,6630000.0
2007-04-20 13:51:00,2.78085,2.78348,2.77926,2.78026,6750000.0
2007-04-20 13:52:00,2.7828,2.78307,2.77694,2.78307,6250000.0
2007-04-20 13:53:00,2.78127,2.78401,2.78075,2.78075,6630000.0
2007-04-20 13:54:00,2.78363,2.78363,2.77865,2.77865,5500000.0
2007-04-20 13:55:00,2.78243,2.78357,2.78132,2.7816,8250000.0
2007-04-20 13:56:00,2.77968,2.78276,2.77945,2.78276,6630000.0
2007-04-20 13:57:00,2.77979,2.78295,2.77809,2.78274,6250000.0
2007-04-20 13:58:00,2.77714,2.783,2.77714,2.78016,9380000.0
2007-04-20 13:59:00,2.78094,2.78335,2.77952,2.78064,5250000.0
2007-04-20 14:00:00,2.78149,2.78304,2.77909,2.78059,6250000.0
2007-04-20 14:02:00,2.78271,2.78366,2.78059,2.78366,7500000.0
2007-04-20 14:03:00,2.78129,2.78402,2.77928,2.77937,8130000.0
2007-04-20 14:04:00,2.78081,2.78466,2.77946,2.78185,6130000.0
2007-04-20 14:05:00,2.78285,2.78301,2.77798,2.7799,5630000.0
2007-04-20 14:06:00,2.78336,2.78336,2.78037,2.78295,5500000.0
2007-04-20 14:07:00,2.78388,2.78388,2.77923,2.78367,8880000.0
2007-04-20 14:08:00,2.78121,2.78301,2.77846,2.78219,10380000.0
2007-04-20 14:09:00,2.7835,2.7835,2.779,2.78229,6500000.0
2007-04-20 14:10:00,2.78076,2.78384,2.77775,2.77976,10630000.0
2007-04-20 14:11:00,2.78262,2.78355,2.77857,2.78355,6000000.0
2007-04-20 14:12:00,2.78237,2.78336,2.77955,2.782,10750000.0
2007-04-20 14:13:00,2.78153,2.78263,2.77939,2.78207,9250000.0
2007-04-20 14:14:00,2.78327,2.78344,2.78021,2.78185,12500000.0
2007-04-20 14:15:00,2.7828,2.78385,2.77662,2.78026,11250000.0
2007-04-20 14:16:00,2.78283,2.78479,2.78283,2.78362,6000000.0
2007-04-20 14:17:00,2.77952,2.78327,2.77952,2.7808,8750000.0
2007-04-20 14:18:00,2.78417,2.78417,2.77865,2.7813,7250000.0
2007-04-20 14:19:00,2.78356,2.78416,2.78123,2.78391,9500000.0
2007-04-20 14:20:00,2.78353,2.78353,2.77996,2.77996,8500000.0
2007-04-20 14:21:00,2.78212,2.78277,2.77824,2.78177,12630000.0
2007-04-20 14:22:00,2.78029,2.7843,2.77899,2.78349,8500000.0
2007-04-20 14:23:00,2.78181,2.78309,2.77986,2.77986,10000000.0
2007-04-20 14:24:00,2.78232,2.7827,2.77843,2.78008,10250000.0
2007-04-20 14:25:00,2.78319,2.78319,2.77955,2.77955,11000000.0
2007-04-20 14:26:00,2.78291,2.7833,2.77779,2.77995,14500000.0
2007-04-20 14:27:00,2.78363,2.78363,2.77957,2.77957,6250000.0
2007-04-20 14:29:00,2.78047,2.78211,2.7773,2.78034,6250000.0
2007-04-20 14:30:00,2.77654,2.7828,2.77654,2.78223,7750000.0
2007-04-20 14:31:00,2.78153,2.78222,2.77771,2.78191,8750000.0
2007-04-20 14:32:00,2.77949,2.78137,2.7777,2.77821,5500000.0
2007-04-20 14:33:00,2.78092,2.78199,2.77811,2.77957,9000000.0
2007-04-20 14:34:00,2.78198,2.78198,2.77712,2.78052,8880000.0
2007-04-20 14:35:00,2.78237,2.78237,2.77964,2.78151,6000000.0
2007-04-20 14:36:00,2.77831,2.78263,2.77802,2.78218,8130000.0
2007-04-20 14:37:00,2.77553,2.78394,2.77553,2.78274,8750000.0
2007-04-20 14:38:00,2.78023,2.78167,2.77821,2.78045,7380000.0
2007-04-20 14:39:00,2.78002,2.78125,2.77519,2.77519,8500000.0
2007-04-20 14:40:00,2.78152,2.78258,2.77809,2.77928,8380000.0
2007-04-20 14:41:00,2.78203,2.78203,2.77884,2.77884,7010000.0
2007-04-20 14:42:00,2.78123,2.78187,2.77783,2.77783,17260000.0
2007-04-20 14:43:00,2.77953,2.78161,2.77734,2.77973,7750000.0
2007-04-20 14:44:00,2.78094,2.78213,2.77888,2.78108,8130000.0
2007-04-20 14:45:00,2.77596,2.77781,2.77305,2.77305,5250000.0
2007-04-20 14:46:00,2.78179,2.78179,2.77703,2.77927,7750000.0
2007-04-20 14:47:00,2.78141,2.78173,2.7792,2.78132,7890000.0
2007-04-20 14:48:00,2.78107,2.78268,2.77915,2.77915,5880000.0
2007-04-20 14:49:00,2.7824,2.78329,2.77573,2.78275,9630000.0
2007-04-20 14:50:00,2.78136,2.78399,2.77896,2.7813,9000000.0
2007-04-20 14:51:00,2.78217,2.78375,2.77967,2.77967,12500000.0
2007-04-20 14:52:00,2.77977,2.78389,2.77868,2.78389,7500000.0
2007-04-20 14:53:00,2.78299,2.78326,2.77672,2.77981,6250000.0
2007-04-20 14:54:00,2.78364,2.7837,2.78003,2.78111,8750000.0
2007-04-20 14:55:00,2.78095,2.7859,2.78095,2.7859,7500000.0
2007-04-20 14:56:00,2.78555,2.78593,2.78085,2.78085,10250000.0
2007-04-20 14:57:00,2.78533,2.78552,2.78005,2.78297,9500000.0
2007-04-20 14:58:00,2.78181,2.78475,2.77981,2.78307,8000000.0
2007-04-20 14:59:00,2.78305,2.78506,2.78174,2.78506,7750000.0
2007-04-20 15:00:00,2.78172,2.78377,2.78062,2.78135,6000000.0
2007-04-20 15:01:00,2.78445,2.78585,2.77885,2.78514,9000000.0
2007-04-20 15:02:00,2.7831,2.78413,2.77871,2.78179,6500000.0
2007-04-20 15:03:00,2.7846,2.78484,2.78171,2.78353,8250000.0
2007-04-20 15:04:00,2.78342,2.78412,2.78023,2.78157,8500000.0
2007-04-20 15:05:00,2.78221,2.78433,2.77935,2.78358,5500000.0
2007-04-20 15:06:00,2.7808,2.78347,2.77949,2.7814,6260000.0
2007-04-20 15:07:00,2.78367,2.78367,2.77937,2.78057,8750000.0
2007-04-20 15:08:00,2.78394,2.78445,2.77897,2.78022,8500000.0
2007-04-20 15:09:00,2.78356,2.78356,2.77925,2.78265,7750000.0
2007-04-20 15:10:00,2.78087,2.78395,2.78022,2.78395,8500000.0
2007-04-20 15:11:00,2.78281,2.78332,2.78007,2.78177,10750000.0
2007-04-20 15:12:00,2.78184,2.78355,2.78013,2.78355,9750000.0
2007-04-20 15:13:00,2.78301,2.78346,2.78054,2.78165,8130000.0
2007-04-20 15:14:00,2.78433,2.78433,2.78071,2.78337,10880000.0
2007-04-20 15:15:00,2.78475,2.78475,2.77924,2.78403,7380000.0
2007-04-20 15:16:00,2.78488,2.78553,2.78283,2.78472,13630000.0
2007-04-20 15:17:00,2.78588,2.78588,2.78281,2.78559,6250000.0
2007-04-20 15:18:00,2.78634,2.78634,2.78059,2.78556,8500000.0
2007-04-20 15:19:00,2.78472,2.78568,2.78129,2.78129,10250000.0
2007-04-20 15:20:00,2.78541,2.78541,2.78297,2.78481,7130000.0
2007-04-20 15:21:00,2.78356,2.78454,2.78202,2.78387,6380000.0
2007-04-20 15:22:00,2.78495,2.78495,2.78001,2.78465,11250000.0
2007-04-20 15:23:00,2.78266,2.78431,2.78255,2.78431,9250000.0
2007-04-20 15:24:00,2.78438,2.78518,2.78251,2.7845,10250000.0
2007-04-20 15:25:00,2.78504,2.78528,2.7808,2.78509,10130000.0
2007-04-20 15:26:00,2.78375,2.78501,2.78006,2.78445,6750000.0
2007-04-20 15:27:00,2.78221,2.78439,2.77832,2.78384,11130000.0
2007-04-20 15:28:00,2.782,2.78489,2.782,2.78489,6380000.0
2007-04-20 15:29:00,2.78335,2.78468,2.7817,2.78391,6000000.0
2007-04-20 15:30:00,2.78215,2.78372,2.77831,2.78155,12000000.0
2007-04-20 15:31:00,2.7849,2.78534,2.78066,2.78196,7380000.0
2007-04-20 15:32:00,2.7816,2.78396,2.77989,2.78396,7250000.0
2007-04-20 15:33:00,2.78562,2.78629,2.78193,2.78445,5500000.0
2007-04-20 15:34:00,2.78283,2.78538,2.78257,2.78538,12750000.0
2007-04-20 15:35:00,2.78268,2.78561,2.78264,2.7849,9750000.0
2007-04-20 15:36:00,2.78532,2.78532,2.78198,2.78443,8260000.0
2007-04-20 15:37:00,2.78526,2.78661,2.78321,2.7856,10760000.0
2007-04-20 15:38:00,2.78082,2.78516,2.77902,2.78317,9750000.0
2007-04-20 15:39:00,2.784,2.78543,2.78216,2.78543,6750000.0
2007-04-20 15:40:00,2.7856,2.78579,2.78324,2.78579,6630000.0
2007-04-20 15:41:00,2.78493,2.78568,2.78319,2.78562,7250000.0
2007-04-20 15:42:00,2.78354,2.78548,2.78098,2.78548,13000000.0
2007-04-20 15:43:00,2.78507,2.78539,2.78249,2.78283,14880000.0
2007-04-20 15:44:00,2.7865,2.7869,2.78304,2.78505,8000000.0
2007-04-20 15:45:00,2.78662,2.78772,2.78348,2.78725,7750000.0
2007-04-20 15:46:00,2.78432,2.7885,2.7836,2.78673,7000000.0
2007-04-20 15:47:00,2.78373,2.78567,2.7827,2.78312,7510000.0
2007-04-20 15:48:00,2.78342,2.78815,2.78269,2.78269,11250000.0
2007-04-20 15:49:00,2.78391,2.78747,2.78047,2.78747,11000000.0
2007-04-20 15:50:00,2.78562,2.7864,2.78343,2.786,5500000.0
2007-04-20 15:51:00,2.78579,2.78597,2.78238,2.78569,9500000.0
2007-04-20 15:52:00,2.78277,2.78584,2.78277,2.78538,6380000.0
2007-04-20 15:53:00,2.78342,2.78644,2.78041,2.78644,11000000.0
2007-04-20 15:54:00,2.78372,2.78487,2.78239,2.78419,7130000.0
2007-04-20 15:55:00,2.78583,2.78583,2.7835,2.78557,8000000.0
2007-04-20 15:56:00,2.78196,2.78551,2.78068,2.78073,9380000.0
2007-04-20 15:57:00,2.78363,2.78601,2.78244,2.78244,5630000.0
2007-04-20 15:58:00,2.78344,2.78469,2.77858,2.77858,11130000.0
2007-04-20 15:59:00,2.78629,2.78643,2.78511,2.78588,8880000.0
2007-04-20 16:00:00,2.78648,2.78648,2.78373,2.78529,8500000.0
2007-04-20 16:01:00,2.78351,2.78672,2.77982,2.78672,6630000.0
2007-04-20 16:02:00,2.7871,2.7871,2.7823,2.78514,16130000.0
2007-04-20 16:03:00,2.78486,2.78571,2.78165,2.78485,7630000.0
2007-04-20 16:04:00,2.78428,2.78476,2.78125,2.78432,11250000.0
2007-04-20 16:05:00,2.7856,2.7856,2.78284,2.78421,6260000.0
2007-04-20 16:06:00,2.78345,2.78471,2.77928,2.77928,12750000.0
2007-04-20 16:07:00,2.78309,2.78407,2.77979,2.78407,13750000.0
2007-04-20 16:08:00,2.78041,2.78329,2.78002,2.78171,15630000.0
2007-04-20 16:09:00,2.78339,2.78339,2.77714,2.78117,8380000.0
2007-04-20 16:10:00,2.78103,2.78166,2.77493,2.77809,10250000.0
2007-04-20 16:11:00,2.78183,2.78215,2.77918,2.7809,5250000.0
2007-04-20 16:12:00,2.7797,2.78149,2.77712,2.77993,6500000.0
2007-04-20 16:13:00,2.77912,2.78024,2.7761,2.77879,8250000.0
2007-04-20 16:14:00,2.78002,2.78048,2.77733,2.78048,10750000.0
2007-04-20 16:15:00,2.77863,2.78021,2.77758,2.77978,12750000.0
2007-04-20 16:16:00,2.78011,2.78065,2.77681,2.77943,8750000.0
2007-04-20 16:17:00,2.7764,2.78123,2.7764,2.78123,6250000.0
2007-04-20 16:18:00,2.77743,2.78035,2.77719,2.77919,5250000.0
2007-04-20 16:19:00,2.78038,2.78049,2.7741,2.77507,6760000.0
2007-04-20 16:20:00,2.77441,2.7796,2.77441,2.77931,7000000.0
2007-04-20 16:21:00,2.77983,2.78037,2.77514,2.77514,6380000.0
2007-04-20 16:22:00,2.77787,2.77963,2.77682,2.77901,7750000.0
2007-04-20 16:23:00,2.77962,2.78023,2.77614,2.77614,10000000.0
2007-04-20 16:24:00,2.77955,2.77977,2.7771,2.77977,10130000.0
2007-04-20 16:25:00,2.78047,2.78047,2.77464,2.77464,8500000.0
2007-04-20 16:26:00,2.77756,2.78064,2.77687,2.77687,11380000.0
2007-04-20 16:27:00,2.77906,2.78007,2.77496,2.77763,7250000.0
2007-04-20 16:28:00,2.78071,2.7811,2.77452,2.77722,5500000.0
2007-04-20 16:29:00,2.7798,2.77999,2.77532,2.77691,6250000.0
2007-04-20 16:30:00,2.78026,2.78026,2.77464,2.77628,7500000.0
2007-04-20 16:31:00,2.77992,2.77992,2.77638,2.77638,7500000.0
2007-04-20 16:32:00,2.77938,2.78027,2.77372,2.78027,7000000.0
2007-04-20 16:33:00,2.78099,2.78099,2.7779,2.77969,8130000.0
2007-04-20 16:34:00,2.77788,2.7814,2.7766,2.77756,14880000.0
2007-04-20 16:35:00,2.78022,2.78108,2.77544,2.78108,15130000.0
2007-04-20 16:36:00,2.77853,2.77886,2.77301,2.7768,13000000.0
2007-04-20 16:37:00,2.78111,2.78119,2.77965,2.78056,5250000.0
2007-04-20 16:38:00,2.7805,2.78225,2.77646,2.77811,11000000.0
2007-04-20 16:39:00,2.77878,2.77917,2.77437,2.77696,8250000.0
2007-04-20 16:40:00,2.77984,2.7801,2.77631,2.7801,7000000.0
2007-04-20 16:41:00,2.78075,2.78075,2.77443,2.77443,6250000.0
2007-04-20 16:42:00,2.77916,2.77916,2.77534,2.77534,8510000.0
2007-04-20 16:43:00,2.78022,2.78053,2.77601,2.77601,11380000.0
2007-04-20 16:44:00,2.77919,2.78089,2.77772,2.78017,12130000.0
2007-04-20 16:45:00,2.78173,2.78176,2.77857,2.78176,8760000.0
2007-04-20 16:46:00,2.78042,2.78081,2.77581,2.77581,5750000.0
2007-04-20 16:47:00,2.78143,2.78143,2.77833,2.77833,11630000.0
2007-04-20 16:48:00,2.78066,2.78127,2.77914,2.77977,8130000.0
2007-04-20 16:49:00,2.7821,2.78243,2.77566,2.78228,9750000.0
2007-04-20 16:50:00,2.78169,2.78271,2.78015,2.7802,9500000.0
2007-04-20 16:51:00,2.7826,2.7826,2.77586,2.77586,8630000.0
2007-04-20 16:52:00,2.7825,2.78263,2.77965,2.77965,8510000.0
2007-04-20 16:53:00,2.78162,2.78242,2.77688,2.77827,12500000.0
2007-04-20 16:54:00,2.77993,2.78217,2.77949,2.77949,8750000.0
2007-04-20 16:55:00,2.78115,2.78292,2.77978,2.78238,9880000.0
2007-04-20 16:56:00,2.78254,2.78254,2.77659,2.7799,7000000.0
2007-04-20 16:58:00,2.78063,2.7827,2.77615,2.7827,14510000.0
2007-04-20 16:59:00,2.7832,2.7832,2.77902,2.78164,5630000.0
2007-04-20 17:00:00,2.78282,2.78373,2.77662,2.78373,12260000.0
2007-04-20 17:01:00,2.78067,2.78272,2.77719,2.78272,8010000.0
2007-04-20 17:02:00,2.7808,2.78185,2.78002,2.78002,8500000.0
2007-04-20 17:03:00,2.7778,2.78326,2.7778,2.77953,10250000.0
2007-04-20 17:04:00,2.77876,2.78271,2.77876,2.78243,9130000.0
2007-04-20 17:05:00,2.78369,2.78369,2.77858,2.78222,6250000.0
2007-04-20 17:06:00,2.78071,2.78275,2.78071,2.78119,5500000.0
2007-04-20 17:07:00,2.78069,2.7841,2.78051,2.7826,7000000.0
2007-04-20 17:08:00,2.78019,2.78337,2.77987,2.78272,10000000.0
2007-04-20 17:09:00,2.78064,2.78189,2.77982,2.78036,9250000.0
2007-04-20 17:10:00,2.77504,2.7817,2.77504,2.7817,17010000.0
2007-04-20 17:11:00,2.77978,2.78133,2.77948,2.77948,10000000.0
2007-04-20 17:12:00,2.77861,2.78182,2.7751,2.78176,11130000.0
2007-04-20 17:13:00,2.78101,2.78118,2.77847,2.78118,10750000.0
2007-04-20 17:14:00,2.78244,2.78244,2.77757,2.78028,9250000.0
2007-04-20 17:15:00,2.77623,2.78083,2.77247,2.78083,10000000.0
2007-04-20 17:16:00,2.78033,2.78033,2.77804,2.78012,5130000.0
2007-04-20 17:17:00,2.77797,2.78058,2.77797,2.78058,6750000.0
2007-04-20 17:18:00,2.78072,2.78073,2.77673,2.77921,8250000.0
2007-04-20 17:19:00,2.78021,2.7814,2.77644,2.7814,10750000.0
2007-04-20 17:20:00,2.78122,2.78122,2.77791,2.77949,8250000.0
2007-04-20 17:21:00,2.77981,2.78122,2.77861,2.78104,5750000.0
2007-04-20 17:22:00,2.78096,2.78096,2.77631,2.78068,19750000.0
2007-04-20 17:23:00,2.78017,2.78069,2.77647,2.77947,10750000.0
2007-04-20 17:24:00,2.7767,2.78024,2.77601,2.78024,18880000.0
2007-04-20 17:25:00,2.77717,2.78365,2.77717,2.78196,12760000.0
2007-04-20 17:26:00,2.77806,2.78135,2.77637,2.78097,13000000.0
2007-04-20 17:27:00,2.77683,2.78075,2.77683,2.78066,9000000.0
2007-04-20 17:28:00,2.77552,2.78055,2.77552,2.77874,9500000.0
2007-04-20 17:29:00,2.77767,2.78201,2.77767,2.78116,8250000.0
2007-04-20 17:30:00,2.77897,2.78053,2.77585,2.78053,5500000.0
2007-04-20 17:31:00,2.77927,2.78017,2.77636,2.78014,18880000.0
2007-04-20 17:32:00,2.77937,2.78031,2.77313,2.78025,18500000.0
2007-04-20 17:33:00,2.77795,2.78088,2.77689,2.7774,7630000.0
2007-04-20 17:34:00,2.77779,2.77908,2.77405,2.77908,8500000.0
2007-04-20 17:35:00,2.77728,2.77875,2.7761,2.77766,7500000.0
2007-04-20 17:36:00,2.7785,2.78002,2.77371,2.78002,8130000.0
2007-04-20 17:37:00,2.78001,2.78086,2.77886,2.78042,7000000.0
2007-04-20 17:38:00,2.77956,2.78034,2.77704,2.77953,11130000.0
2007-04-20 17:39:00,2.77763,2.77938,2.77377,2.77427,7750000.0
2007-04-20 17:40:00,2.78024,2.78031,2.77766,2.77766,5250000.0
2007-04-20 17:41:00,2.77829,2.77998,2.77615,2.77728,7500000.0
2007-04-20 17:42:00,2.78041,2.78128,2.775,2.77674,9000000.0
2007-04-20 17:43:00,2.77593,2.77884,2.77593,2.77726,11500000.0
2007-04-20 17:44:00,2.77942,2.77942,2.77549,2.7764,7000000.0
2007-04-20 17:45:00,2.77861,2.77861,2.77348,2.77776,11380000.0
2007-04-20 17:46:00,2.77659,2.7792,2.77568,2.77833,12750000.0
2007-04-20 17:47:00,2.77911,2.77911,2.77548,2.77643,10750000.0
2007-04-20 17:48:00,2.77667,2.77892,2.77332,2.77657,11750000.0
2007-04-20 17:49:00,2.77917,2.77958,2.77583,2.77583,5250000.0
2007-04-20 17:50:00,2.77671,2.77862,2.77166,2.77166,13000000.0
2007-04-20 17:51:00,2.7777,2.77965,2.77514,2.77589,6750000.0
2007-04-20 17:52:00,2.77679,2.77928,2.77679,2.77689,7250000.0
2007-04-20 17:53:00,2.77925,2.77957,2.77599,2.77599,10250000.0
2007-04-20 17:54:00,2.77914,2.77914,2.77516,2.77817,10500000.0
2007-04-20 17:55:00,2.77816,2.7799,2.77509,2.77652,10380000.0
2007-04-20 17:56:00,2.77925,2.78037,2.77318,2.77997,16630000.0
2007-04-20 17:59:00,2.77732,2.78018,2.77687,2.78,9500000.0
2007-04-20 18:00:00,2.77929,2.77929,2.77488,2.77488,12250000.0
2007-04-20 18:01:00,2.77921,2.78005,2.77731,2.78005,5500000.0
2007-04-20 18:02:00,2.77936,2.77967,2.77631,2.77691,12630000.0
2007-04-20 18:03:00,2.77516,2.78038,2.77438,2.77943,9760000.0
2007-04-20 18:04:00,2.77516,2.77827,2.77232,2.77655,7130000.0
2007-04-20 18:05:00,2.77933,2.77939,2.77437,2.77555,11010000.0
2007-04-20 18:06:00,2.77812,2.77875,2.7755,2.77608,10010000.0
2007-04-20 18:07:00,2.77895,2.77961,2.77593,2.77615,7000000.0
2007-04-20 18:08:00,2.77867,2.7791,2.77337,2.77411,6000000.0
2007-04-20 18:09:00,2.77959,2.77959,2.77256,2.77511,7250000.0
2007-04-20 18:10:00,2.77848,2.77934,2.77629,2.77826,7250000.0
2007-04-20 18:11:00,2.77541,2.77967,2.77536,2.77926,6000000.0
2007-04-20 18:12:00,2.77754,2.77947,2.77499,2.77568,7250000.0
2007-04-20 18:14:00,2.7778,2.77837,2.77631,2.77837,8250000.0
2007-04-20 18:15:00,2.77586,2.77914,2.77586,2.77914,10500000.0
2007-04-20 18:16:00,2.77769,2.77889,2.77406,2.77889,10250000.0
2007-04-20 18:17:00,2.77716,2.77861,2.77487,2.77734,10500000.0
2007-04-20 18:18:00,2.77355,2.77723,2.77355,2.77723,8260000.0
2007-04-20 18:19:00,2.77863,2.77867,2.77544,2.77867,9380000.0
2007-04-20 18:20:00,2.77767,2.77806,2.77316,2.77765,6880000.0
2007-04-20 18:22:00,2.77787,2.77826,2.77557,2.77748,10380000.0
2007-04-20 18:23:00,2.77782,2.77782,2.77418,2.77418,11380000.0
2007-04-20 18:24:00,2.77816,2.77831,2.77328,2.77328,9010000.0
2007-04-20 18:25:00,2.77845,2.77845,2.77615,2.77663,8750000.0
2007-04-20 18:26:00,2.77929,2.77964,2.77608,2.77608,7130000.0
2007-04-20 18:27:00,2.7789,2.77925,2.77407,2.77925,7500000.0
2007-04-20 18:28:00,2.77685,2.77873,2.77426,2.77834,8500000.0
2007-04-20 18:30:00,2.77893,2.77893,2.77349,2.77656,7630000.0
2007-04-20 18:31:00,2.77899,2.779,2.7749,2.7787,8000000.0
2007-04-20 18:32:00,2.77523,2.77877,2.77432,2.77877,5500000.0
2007-04-20 18:33:00,2.7785,2.77968,2.77515,2.77598,9000000.0
2007-04-20 18:34:00,2.77889,2.77889,2.77382,2.77577,5250000.0
2007-04-20 18:35:00,2.77804,2.77804,2.77517,2.77657,6130000.0
2007-04-20 18:36:00,2.77919,2.77919,2.77327,2.77795,6500000.0
2007-04-20 18:37:00,2.7736,2.77716,2.77303,2.77538,7880000.0
2007-04-20 18:38:00,2.77788,2.77804,2.77446,2.77804,11500000.0
2007-04-20 18:39:00,2.77045,2.77655,2.77045,2.77505,8130000.0
2007-04-20 18:40:00,2.77679,2.77837,2.77355,2.77355,6250000.0
2007-04-20 18:41:00,2.77775,2.77775,2.77271,2.77271,5630000.0
2007-04-20 18:42:00,2.77867,2.77874,2.7747,2.77497,8250000.0
2007-04-20 18:43:00,2.7748,2.78024,2.77355,2.77903,10380000.0
2007-04-20 18:44:00,2.77909,2.77909,2.77343,2.77561,5500000.0
2007-04-20 18:47:00,2.77773,2.77837,2.77644,2.77837,5130000.0
2007-04-20 18:48:00,2.77895,2.77895,2.77375,2.775,6750000.0
2007-04-20 18:51:00,2.77813,2.77895,2.7728,2.7728,10000000.0
2007-04-20 18:52:00,2.77826,2.77877,2.77203,2.77829,8630000.0
2007-04-20 18:53:00,2.77899,2.77899,2.77473,2.77875,8500000.0
2007-04-20 18:54:00,2.77486,2.77845,2.77445,2.77845,9250000.0
2007-04-20 18:55:00,2.77561,2.77623,2.77247,2.77484,7750000.0
2007-04-20 18:56:00,2.77924,2.77967,2.77838,2.77949,6250000.0
2007-04-20 18:57:00,2.77904,2.77904,2.77172,2.77616,6130000.0
2007-04-20 18:58:00,2.77934,2.78005,2.77577,2.78005,7750000.0
2007-04-20 18:59:00,2.77899,2.77994,2.77469,2.77901,7750000.0
2007-04-20 19:00:00,2.77926,2.77926,2.77513,2.77513,8000000.0
2007-04-20 19:01:00,2.77948,2.77952,2.77713,2.77952,5500000.0
2007-04-20 19:02:00,2.77961,2.77961,2.7732,2.7766,8250000.0
2007-04-20 19:04:00,2.77787,2.77951,2.77679,2.77679,7250000.0
2007-04-20 19:05:00,2.77602,2.77602,2.77157,2.77567,10000000.0
2007-04-20 19:07:00,2.7786,2.77903,2.7749,2.77678,7880000.0
2007-04-20 19:12:00,2.77581,2.77729,2.77248,2.77248,10880000.0
2007-04-20 19:16:00,2.77695,2.77805,2.77499,2.77579,5500000.0
2007-04-20 19:17:00,2.77433,2.77542,2.77328,2.77542,8130000.0
2007-04-20 19:21:00,2.77615,2.77808,2.77263,2.77546,10750000.0
2007-04-20 19:22:00,2.77707,2.77811,2.77523,2.7766,7000000.0
2007-04-20 19:23:00,2.77568,2.77758,2.76921,2.77758,13250000.0
2007-04-20 19:24:00,2.77602,2.77867,2.77483,2.77741,8000000.0
2007-04-20 19:25:00,2.77436,2.77868,2.77424,2.77575,12750000.0
2007-04-20 19:26:00,2.77805,2.7792,2.7732,2.77833,10880000.0
2007-04-20 19:27:00,2.77918,2.77918,2.77641,2.7766,6130000.0
2007-04-20 19:28:00,2.77638,2.77925,2.77288,2.77918,10500000.0
2007-04-20 19:29:00,2.77706,2.77804,2.7741,2.7741,10500000.0
2007-04-20 19:30:00,2.77589,2.7796,2.77589,2.77904,6750000.0
2007-04-20 19:31:00,2.77161,2.77745,2.77161,2.77745,7000000.0
2007-04-20 19:33:00,2.77669,2.77867,2.77398,2.77398,6250000.0
2007-04-20 19:34:00,2.77632,2.77925,2.77604,2.77697,9250000.0
2007-04-20 19:35:00,2.77368,2.77848,2.77356,2.77496,7500000.0
2007-04-20 19:36:00,2.77668,2.7803,2.77659,2.7803,9380000.0
2007-04-20 19:37:00,2.77797,2.78035,2.77569,2.77715,16400000.0
2007-04-20 19:38:00,2.77621,2.77966,2.77513,2.77513,17630000.0
2007-04-20 19:39:00,2.7772,2.78027,2.77655,2.78006,8750000.0
2007-04-20 19:40:00,2.7792,2.7799,2.77577,2.77826,8750000.0
2007-04-20 19:41:00,2.77694,2.77997,2.7767,2.7768,8380000.0
2007-04-20 19:42:00,2.78023,2.78023,2.77425,2.77692,12750000.0
2007-04-20 19:43:00,2.77537,2.77966,2.77428,2.77428,11250000.0
2007-04-20 19:44:00,2.77804,2.78228,2.77673,2.77673,15880000.0
2007-04-20 19:45:00,2.7812,2.78166,2.77625,2.78166,13880000.0
2007-04-20 19:46:00,2.778,2.78002,2.77606,2.77809,6750000.0
2007-04-20 19:47:00,2.77653,2.78036,2.77653,2.78036,8250000.0
2007-04-20 19:49:00,2.77926,2.78198,2.77543,2.77543,6750000.0
2007-04-20 19:54:00,2.77947,2.78,2.77746,2.77836,10000000.0
2007-04-20 19:55:00,2.77894,2.78102,2.77715,2.77877,8750000.0
2007-04-20 19:56:00,2.77791,2.78046,2.77648,2.77851,8750000.0
2007-04-20 19:57:00,2.77732,2.77792,2.77543,2.77788,13500000.0
2007-04-20 19:59:00,2.77788,2.78158,2.77543,2.77543,11250000.0
2007-04-20 20:00:00,2.78081,2.78138,2.7771,2.7771,11750000.0
2007-04-20 20:02:00,2.78102,2.78102,2.77743,2.78054,9000000.0
2007-04-20 20:06:00,2.77484,2.7804,2.77484,2.78017,6000000.0
2007-04-20 20:07:00,2.77754,2.78085,2.77548,2.78085,8500000.0
2007-04-20 20:08:00,2.77543,2.77995,2.77543,2.77995,5500000.0
2007-04-20 20:09:00,2.7781,2.78022,2.77566,2.78022,5880000.0
2007-04-20 20:11:00,2.77701,2.77993,2.77488,2.77993,7500000.0
2007-04-20 20:12:00,2.77882,2.78004,2.77786,2.78004,6250000.0
2007-04-20 20:13:00,2.77726,2.78029,2.7743,2.7794,8500000.0
2007-04-20 20:14:00,2.77983,2.77983,2.77389,2.77694,6250000.0
2007-04-20 20:16:00,2.77835,2.77919,2.77487,2.77493,4500000.0
2007-04-20 20:18:00,2.77706,2.7793,2.77673,2.77705,6750000.0
2007-04-20 20:20:00,2.77977,2.78063,2.77763,2.77763,7750000.0
2007-04-20 20:24:00,2.77755,2.77865,2.7761,2.77666,7500000.0
2007-04-20 20:25:00,2.77729,2.78066,2.77666,2.78066,5500000.0
2007-04-20 20:26:00,2.77723,2.77977,2.77716,2.77965,9500000.0
2007-04-20 20:27:00,2.77568,2.77895,2.77559,2.77559,4630000.0
2007-04-20 20:28:00,2.77428,2.77974,2.77428,2.7789,8000000.0
2007-04-20 20:29:00,2.7793,2.77978,2.7747,2.77978,11630000.0
2007-04-20 20:30:00,2.77711,2.77902,2.77683,2.77902,6500000.0
2007-04-20 20:31:00,2.77598,2.77952,2.77595,2.77756,12750000.0
2007-04-20 20:38:00,2.77469,2.78072,2.77363,2.78033,16500000.0
2007-04-20 20:39:00,2.77478,2.77894,2.77478,2.77641,8500000.0
2007-04-20 20:40:00,2.7805,2.7807,2.77818,2.77818,8250000.0
2007-04-20 20:42:00,2.77702,2.77972,2.77595,2.77729,5500000.0
2007-04-20 20:43:00,2.77666,2.77976,2.77666,2.7795,7630000.0
2007-04-20 20:44:00,2.7753,2.7796,2.7753,2.7796,7630000.0
2007-04-20 20:45:00,2.77758,2.77758,2.77442,2.77672,8750000.0
2007-04-20 20:46:00,2.778,2.77925,2.77742,2.77925,5750000.0
2007-04-20 20:47:00,2.77207,2.77652,2.77207,2.77528,7750000.0
2007-04-20 20:50:00,2.77746,2.78096,2.77618,2.77679,9750000.0
2007-04-20 20:51:00,2.77728,2.77978,2.77587,2.77978,11750000.0
2007-04-20 20:52:00,2.7743,2.77906,2.77214,2.77665,7500000.0
2007-04-20 20:53:00,2.77737,2.78009,2.77464,2.78009,8750000.0
2007-04-20 20:54:00,2.77763,2.77914,2.77269,2.77269,7250000.0
2007-04-20 20:56:00,2.77692,2.77961,2.77692,2.77757,6000000.0
2007-04-20 20:57:00,2.7773,2.78028,2.7773,2.78028,12750000.0
2007-04-20 20:58:00,2.77896,2.77944,2.77596,2.77688,6500000.0
2007-04-20 20:59:00,2.77657,2.78037,2.77657,2.7771,6000000.0
2007-04-20 21:00:00,2.7782,2.77923,2.77721,2.77743,12500000.0
2007-04-20 21:01:00,2.77731,2.77918,2.77731,2.77918,6000000.0
2007-04-20 21:02:00,2.77707,2.7797,2.77574,2.77816,6250000.0
2007-04-20 21:03:00,2.77634,2.77693,2.77468,2.77528,15250000.0
2007-04-20 21:04:00,2.77689,2.77867,2.77602,2.77692,12250000.0
2007-04-20 21:05:00,2.77679,2.77971,2.77648,2.77971,12750000.0
2007-04-20 21:06:00,2.77954,2.77972,2.77736,2.77736,5630000.0
2007-04-20 21:07:00,2.77564,2.77827,2.77525,2.77525,10750000.0
2007-04-20 21:08:00,2.77946,2.77946,2.77482,2.77482,8750000.0
2007-04-20 21:09:00,2.77452,2.7788,2.77452,2.7788,8000000.0
2007-04-20 21:10:00,2.78001,2.78001,2.77593,2.77744,6000000.0
2007-04-20 21:11:00,2.77557,2.77673,2.77253,2.77622,6250000.0
2007-04-20 21:14:00,2.77646,2.77739,2.77262,2.77262,6500000.0
2007-04-20 21:17:00,2.77671,2.77835,2.77671,2.77786,8250000.0
2007-04-20 21:18:00,2.7748,2.7781,2.7748,2.77807,5250000.0
2007-04-20 21:19:00,2.77657,2.77833,2.77619,2.77619,5500000.0
2007-04-20 21:20:00,2.77686,2.77839,2.77523,2.77815,5500000.0
2007-04-20 21:21:00,2.77974,2.77974,2.77607,2.77613,8000000.0
2007-04-20 21:22:00,2.7774,2.77923,2.77398,2.77662,5500000.0
2007-04-20 21:23:00,2.77699,2.77942,2.7765,2.77896,4750000.0
2007-04-20 21:24:00,2.77677,2.77824,2.77564,2.77564,7500000.0
2007-04-20 21:26:00,2.77718,2.77878,2.77506,2.77685,6750000.0
2007-04-20 21:28:00,2.7764,2.77856,2.77572,2.77601,9000000.0
2007-04-20 21:29:00,2.77625,2.77755,2.77537,2.77592,5500000.0
2007-04-20 21:30:00,2.77636,2.77858,2.77234,2.77629,8250000.0
2007-04-20 21:31:00,2.77659,2.77863,2.77519,2.77519,10250000.0
2007-04-20 21:32:00,2.77829,2.77885,2.7762,2.77694,8250000.0
2007-04-20 21:33:00,2.77741,2.77945,2.7762,2.77887,8750000.0
2007-04-20 21:34:00,2.77609,2.77967,2.7754,2.77765,5750000.0
2007-04-20 21:36:00,2.77761,2.77932,2.77631,2.77862,8250000.0
2007-04-20 21:37:00,2.77766,2.77975,2.77584,2.777,13000000.0
2007-04-20 21:39:00,2.77881,2.77924,2.77797,2.77797,7000000.0
2007-04-20 21:40:00,2.7775,2.77959,2.77562,2.77888,5750000.0
2007-04-20 21:41:00,2.77792,2.77972,2.77703,2.77972,7500000.0
2007-04-20 21:42:00,2.77769,2.77952,2.77666,2.77837,11250000.0
2007-04-20 21:43:00,2.77744,2.77883,2.77744,2.77883,5500000.0
2007-04-20 21:44:00,2.77738,2.77738,2.77715,2.77725,6000000.0
2007-04-20 21:46:00,2.77827,2.77904,2.77498,2.77768,8000000.0
2007-04-20 21:47:00,2.77752,2.77889,2.77531,2.77745,12750000.0
2007-04-20 21:48:00,2.77831,2.78137,2.77621,2.77882,13250000.0
2007-04-20 21:49:00,2.77671,2.77733,2.77488,2.77669,13000000.0
2007-04-20 21:53:00,2.77559,2.77884,2.77559,2.77628,7000000.0
2007-04-20 21:56:00,2.77649,2.77869,2.7756,2.77869,6750000.0
2007-04-20 21:57:00,2.77739,2.77911,2.77544,2.77568,14500000.0
2007-04-20 21:58:00,2.77622,2.77892,2.77622,2.77692,7500000.0
2007-04-20 21:59:00,2.77752,2.78007,2.77595,2.77847,8500000.0
2007-04-20 22:00:00,2.77855,2.78034,2.77753,2.77776,14250000.0
2007-04-20 22:01:00,2.77974,2.77974,2.77442,2.77746,10000000.0
2007-04-20 22:02:00,2.77804,2.77899,2.77597,2.77597,13250000.0
2007-04-20 22:04:00,2.77997,2.77997,2.77181,2.77785,7750000.0
2007-04-20 22:05:00,2.77914,2.77914,2.77307,2.77345,5750000.0
2007-04-20 22:06:00,2.77728,2.77912,2.77683,2.77912,8750000.0
2007-04-20 22:07:00,2.77133,2.77752,2.77133,2.77563,9250000.0
2007-04-20 22:08:00,2.77914,2.77951,2.77694,2.77728,13130000.0
2007-04-20 22:09:00,2.77665,2.77667,2.77265,2.77439,8250000.0
2007-04-20 22:10:00,2.7795,2.7795,2.77403,2.77793,10500000.0
2007-04-20 22:11:00,2.77704,2.77918,2.77608,2.77677,11250000.0
2007-04-20 22:12:00,2.7776,2.7781,2.77669,2.7781,11380000.0
2007-04-20 22:13:00,2.77765,2.77801,2.77183,2.77585,9000000.0
2007-04-20 22:14:00,2.7773,2.77862,2.77483,2.77686,13250000.0
2007-04-20 22:17:00,2.77725,2.7784,2.77421,2.77567,5750000.0
2007-04-20 22:18:00,2.77506,2.77813,2.77506,2.77553,8250000.0
2007-04-20 22:19:00,2.77704,2.77716,2.77477,2.7771,5500000.0
2007-04-20 22:20:00,2.77795,2.77826,2.77351,2.77773,7500000.0
2007-04-20 22:21:00,2.77727,2.77788,2.77431,2.77788,6250000.0
2007-04-20 22:22:00,2.77654,2.77762,2.77323,2.77511,8500000.0
2007-04-20 22:23:00,2.77719,2.77871,2.77583,2.77713,7750000.0
2007-04-20 22:24:00,2.77769,2.77834,2.77449,2.77815,7250000.0
2007-04-20 22:25:00,2.77777,2.77952,2.77674,2.77952,7000000.0
2007-04-20 22:26:00,2.77817,2.77897,2.77684,2.77781,7250000.0
2007-04-20 22:27:00,2.7765,2.78003,2.77554,2.77831,11880000.0
2007-04-20 22:28:00,2.77711,2.77907,2.77631,2.77631,9250000.0
2007-04-20 22:29:00,2.77897,2.77977,2.77668,2.77732,8500000.0
2007-04-20 22:30:00,2.77991,2.78134,2.77766,2.77959,5250000.0
2007-04-20 22:31:00,2.77922,2.77968,2.77687,2.77806,15500000.0
2007-04-20 22:32:00,2.77974,2.77974,2.77587,2.77905,6250000.0
2007-04-20 22:33:00,2.77931,2.77965,2.77592,2.77937,9510000.0
2007-04-20 22:35:00,2.77725,2.77876,2.77519,2.7781,9250000.0
2007-04-20 22:36:00,2.77937,2.77937,2.77716,2.77887,5500000.0
2007-04-20 22:37:00,2.77886,2.77928,2.77819,2.77888,9750000.0
2007-04-20 22:38:00,2.77463,2.77887,2.77463,2.77833,9750000.0
2007-04-20 22:39:00,2.77936,2.78041,2.7757,2.77969,11000000.0
2007-04-20 22:40:00,2.77675,2.77899,2.77601,2.77735,8500000.0
2007-04-20 22:41:00,2.77669,2.77791,2.77669,2.77791,4250000.0
2007-04-20 22:42:00,2.77838,2.779,2.77815,2.77854,7000000.0
2007-04-20 22:43:00,2.77859,2.77859,2.77667,2.77788,7500000.0
2007-04-20 22:44:00,2.77841,2.77841,2.77841,2.77841,750000.0
2007-04-20 22:45:00,2.7778,2.7786,2.77604,2.77828,4500000.0
2007-04-20 22:46:00,2.77837,2.77918,2.77787,2.77788,4250000.0
2007-04-20 22:47:00,2.7776,2.77886,2.77576,2.77841,9500000.0
2007-04-20 22:48:00,2.77872,2.77945,2.77555,2.77882,10500000.0
2007-04-20 22:49:00,2.77816,2.77871,2.77556,2.7782,15500000.0
2007-04-20 22:50:00,2.77821,2.77821,2.77821,2.77821,1000000.0
2007-04-20 22:51:00,2.77671,2.77825,2.77445,2.77825,4750000.0
2007-04-20 22:53:00,2.77853,2.77853,2.77492,2.77811,8750000.0
2007-04-20 22:54:00,2.77721,2.77765,2.77394,2.77394,8500000.0
2007-04-20 22:55:00,2.77644,2.7778,2.77422,2.77728,4250000.0
2007-04-20 22:56:00,2.77751,2.77812,2.77193,2.77193,6000000.0
2007-04-20 22:57:00,2.77742,2.77806,2.77411,2.77719,5500000.0
2007-04-20 22:58:00,2.77805,2.77809,2.77229,2.77229,4250000.0
2007-04-20 22:59:00,2.77451,2.77752,2.77451,2.77752,4250000.0
2007-04-22 23:00:00,2.77667,2.77908,2.77667,2.77802,5500000.0
2007-04-22 23:12:00,2.77643,2.77832,2.77643,2.77643,5250000.0
2007-04-22 23:30:00,2.77881,2.77938,2.77847,2.77847,3750000.0
2007-04-22 23:31:00,2.77691,2.77936,2.77681,2.779,7000000.0
2007-04-22 23:32:00,2.77899,2.77899,2.77684,2.77861,3250000.0
2007-04-22 23:34:00,2.7784,2.77909,2.77488,2.77836,14000000.0
2007-04-22 23:35:00,2.77847,2.77851,2.77539,2.77823,10880000.0
2007-04-22 23:38:00,2.77636,2.77879,2.77636,2.77796,7000000.0
2007-04-22 23:40:00,2.77831,2.77967,2.77697,2.77697,5750000.0
2007-04-22 23:41:00,2.77829,2.77829,2.77817,2.77817,2750000.0
2007-04-22 23:42:00,2.77662,2.77879,2.77493,2.77805,6750000.0
2007-04-22 23:43:00,2.77832,2.77848,2.77434,2.7772,7630000.0
2007-04-22 23:44:00,2.77636,2.77844,2.77533,2.77844,8260000.0
2007-04-22 23:45:00,2.77831,2.77848,2.77408,2.77643,9510000.0
2007-04-22 23:49:00,2.77898,2.77898,2.77868,2.77868,1500000.0
2007-04-22 23:52:00,2.77822,2.77898,2.77398,2.77898,6500000.0
2007-04-22 23:56:00,2.77817,2.77831,2.77509,2.77824,6250000.0
2007-04-22 23:57:00,2.77825,2.77838,2.77496,2.77798,6250000.0
2007-04-22 23:58:00,2.77834,2.77868,2.7747,2.77847,6750000.0
2007-04-22 23:59:00,2.77766,2.77766,2.77423,2.77615,5000000.0
2007-04-23 00:00:00,2.778,2.77817,2.77372,2.77727,19500000.0
2007-04-23 00:01:00,2.77785,2.7786,2.77585,2.77829,5500000.0
2007-04-23 00:02:00,2.77645,2.77788,2.77398,2.77788,8250000.0
2007-04-23 00:04:00,2.77696,2.77792,2.77663,2.7769,8750000.0
2007-04-23 00:05:00,2.77624,2.77673,2.77448,2.77508,13760000.0
2007-04-23 00:06:00,2.77783,2.7782,2.77701,2.77701,5500000.0
2007-04-23 00:07:00,2.77757,2.77832,2.77649,2.77649,2750000.0
2007-04-23 00:08:00,2.77805,2.77812,2.77805,2.77812,2000000.0
2007-04-23 00:09:00,2.77723,2.7779,2.77451,2.77718,7500000.0
2007-04-23 00:10:00,2.77688,2.77824,2.77435,2.77446,7380000.0
2007-04-23 00:11:00,2.77714,2.77843,2.77598,2.77598,9000000.0
2007-04-23 00:13:00,2.77427,2.77832,2.77427,2.77558,5750000.0
2007-04-23 00:27:00,2.77791,2.77791,2.77781,2.77781,4500000.0
2007-04-23 00:28:00,2.77791,2.77792,2.77668,2.77792,10750000.0
2007-04-23 00:29:00,2.77761,2.77786,2.77703,2.77786,3250000.0
2007-04-23 00:46:00,2.77799,2.77862,2.77455,2.77801,9630000.0
2007-04-23 00:47:00,2.77767,2.77852,2.77467,2.77777,15510000.0
2007-04-23 00:48:00,2.77363,2.77862,2.77363,2.77482,7000000.0
2007-04-23 00:49:00,2.77852,2.77852,2.77443,2.7781,10510000.0
2007-04-23 00:50:00,2.77781,2.77848,2.77617,2.77837,7760000.0
2007-04-23 00:51:00,2.77777,2.77853,2.77623,2.77808,7500000.0
2007-04-23 00:52:00,2.77863,2.77864,2.77644,2.77811,8380000.0
2007-04-23 00:53:00,2.77839,2.77871,2.77642,2.77762,12500000.0
2007-04-23 00:54:00,2.77843,2.77848,2.77741,2.77843,7010000.0
2007-04-23 00:55:00,2.77811,2.77883,2.77492,2.77663,7380000.0
2007-04-23 00:56:00,2.77522,2.77842,2.77487,2.77822,9380000.0
2007-04-23 00:58:00,2.77663,2.77852,2.77293,2.77786,5270000.0
2007-04-23 01:00:00,2.77937,2.77939,2.77553,2.77553,7010000.0
2007-04-23 01:04:00,2.77671,2.77891,2.77416,2.77626,15510000.0
2007-04-23 01:06:00,2.77646,2.77718,2.77526,2.77584,5000000.0
2007-04-23 01:07:00,2.77559,2.77559,2.77392,2.77392,1500000.0
2007-04-23 01:08:00,2.77733,2.77733,2.77085,2.7768,15130000.0
2007-04-23 01:09:00,2.77233,2.776,2.77233,2.776,2000000.0
2007-04-23 01:10:00,2.77311,2.77818,2.77311,2.77818,8140000.0
2007-04-23 01:11:00,2.777,2.77775,2.77652,2.77652,4000000.0
2007-04-23 01:12:00,2.77684,2.77743,2.77613,2.77706,4500000.0
2007-04-23 01:13:00,2.77935,2.77935,2.77752,2.7792,7250000.0
2007-04-23 01:14:00,2.77834,2.77834,2.7753,2.77643,9380000.0
2007-04-23 01:15:00,2.77717,2.7783,2.77717,2.7783,2250000.0
2007-04-23 01:16:00,2.775,2.77845,2.775,2.77648,8500000.0
2007-04-23 01:17:00,2.77624,2.77624,2.77293,2.77293,1750000.0
2007-04-23 01:18:00,2.77663,2.77854,2.77411,2.7768,5630000.0
2007-04-23 01:20:00,2.77853,2.77879,2.77684,2.77877,8510000.0
2007-04-23 01:21:00,2.77653,2.77857,2.77566,2.77566,6130000.0
2007-04-23 01:23:00,2.77885,2.77885,2.77361,2.77705,14250000.0
2007-04-23 01:24:00,2.77925,2.77999,2.77562,2.77683,9750000.0
2007-04-23 01:25:00,2.7776,2.77895,2.7752,2.7752,5500000.0
2007-04-23 01:26:00,2.77687,2.777,2.77516,2.77516,5500000.0
2007-04-23 01:27:00,2.77883,2.77883,2.7764,2.7764,4250000.0
2007-04-23 01:30:00,2.7791,2.77964,2.77486,2.77767,11000000.0
2007-04-23 01:31:00,2.7771,2.77712,2.77268,2.77693,12260000.0
2007-04-23 01:32:00,2.77738,2.77951,2.77227,2.77567,9130000.0
2007-04-23 01:33:00,2.77738,2.77914,2.77678,2.77914,3380000.0
2007-04-23 01:34:00,2.7771,2.7771,2.77672,2.77672,1500000.0
2007-04-23 01:35:00,2.77945,2.78002,2.77596,2.77865,13750000.0
2007-04-23 01:36:00,2.77678,2.77917,2.77599,2.77917,6750000.0
2007-04-23 01:37:00,2.77665,2.77786,2.77332,2.77529,18130000.0
2007-04-23 01:38:00,2.77254,2.77791,2.77254,2.77681,3750000.0
2007-04-23 01:39:00,2.77633,2.7764,2.77291,2.77475,13760000.0
2007-04-23 01:40:00,2.77708,2.7786,2.7765,2.77759,4500000.0
2007-04-23 01:41:00,2.77649,2.77824,2.77649,2.77673,5880000.0
2007-04-23 01:42:00,2.77849,2.77849,2.77644,2.77644,5500000.0
2007-04-23 01:43:00,2.77869,2.77869,2.77785,2.77785,1500000.0
2007-04-23 01:44:00,2.77483,2.77703,2.77255,2.7745,10380000.0
2007-04-23 01:45:00,2.77674,2.77689,2.7741,2.77543,19750000.0
2007-04-23 01:46:00,2.77703,2.77747,2.77317,2.77684,8500000.0
2007-04-23 01:47:00,2.77705,2.77863,2.77452,2.77863,11500000.0
2007-04-23 01:48:00,2.77851,2.77851,2.77419,2.77729,8130000.0
2007-04-23 01:50:00,2.77632,2.77717,2.77542,2.77713,5500000.0
2007-04-23 01:51:00,2.77847,2.7806,2.77595,2.77595,5750000.0
2007-04-23 01:52:00,2.7795,2.7795,2.77578,2.77694,4750000.0
2007-04-23 01:53:00,2.77631,2.77827,2.77401,2.77827,5500000.0
2007-04-23 01:54:00,2.77716,2.77852,2.77355,2.77852,11250000.0
2007-04-23 01:55:00,2.77638,2.779,2.7746,2.7746,5000000.0
2007-04-23 01:56:00,2.77589,2.77732,2.77452,2.77672,5500000.0
2007-04-23 01:57:00,2.77558,2.77643,2.77512,2.77538,8750000.0
2007-04-23 01:58:00,2.77686,2.77819,2.77588,2.77743,14250000.0
2007-04-23 02:00:00,2.77819,2.77923,2.77488,2.77761,5000000.0
2007-04-23 02:01:00,2.77569,2.77885,2.77567,2.77885,15500000.0
2007-04-23 02:02:00,2.7783,2.77926,2.77684,2.7783,9250000.0
2007-04-23 02:03:00,2.77694,2.77703,2.77392,2.77625,5380000.0
2007-04-23 02:04:00,2.77558,2.78006,2.77558,2.77752,5000000.0
2007-04-23 02:05:00,2.77734,2.77734,2.77318,2.77573,11000000.0
2007-04-23 02:06:00,2.77917,2.77917,2.77522,2.7772,5250000.0
2007-04-23 02:07:00,2.77703,2.77703,2.77561,2.77561,1500000.0
2007-04-23 02:08:00,2.77543,2.77894,2.77543,2.77683,5500000.0
2007-04-23 02:09:00,2.77902,2.77902,2.77518,2.77518,5750000.0
2007-04-23 02:10:00,2.77864,2.77892,2.77432,2.77572,13000000.0
2007-04-23 02:11:00,2.7773,2.77985,2.77447,2.77735,8000000.0
2007-04-23 02:12:00,2.77682,2.77883,2.77494,2.77688,12250000.0
2007-04-23 02:13:00,2.77831,2.77907,2.77459,2.77895,8500000.0
2007-04-23 02:14:00,2.77591,2.77863,2.77526,2.77863,20880000.0
2007-04-23 02:15:00,2.77454,2.7778,2.77329,2.7745,11250000.0
2007-04-23 02:17:00,2.77594,2.77828,2.77594,2.77828,3500000.0
2007-04-23 02:18:00,2.77588,2.77659,2.77515,2.77515,5250000.0
2007-04-23 02:19:00,2.77729,2.77864,2.77639,2.77668,5000000.0
2007-04-23 02:20:00,2.77514,2.77827,2.77514,2.77713,13880000.0
2007-04-23 02:21:00,2.7762,2.77664,2.7712,2.7712,4760000.0
2007-04-23 02:22:00,2.77591,2.77823,2.77354,2.77568,18130000.0
2007-04-23 02:23:00,2.77795,2.77795,2.77503,2.77536,7750000.0
2007-04-23 02:24:00,2.77771,2.77906,2.77509,2.77648,14510000.0
2007-04-23 02:25:00,2.77583,2.77689,2.77583,2.77689,1500000.0
2007-04-23 02:26:00,2.77588,2.77764,2.77588,2.77764,3380000.0
2007-04-23 02:27:00,2.77414,2.77717,2.77171,2.7734,9130000.0
2007-04-23 02:28:00,2.77441,2.77752,2.77256,2.77567,12500000.0
2007-04-23 02:29:00,2.77603,2.77765,2.77284,2.77765,11000000.0
2007-04-23 02:30:00,2.7782,2.7782,2.7732,2.77593,10500000.0
2007-04-23 02:31:00,2.77563,2.77718,2.77431,2.77604,7250000.0
2007-04-23 02:33:00,2.77379,2.77572,2.77379,2.77572,5750000.0
2007-04-23 02:34:00,2.7744,2.7765,2.77439,2.77439,5500000.0
2007-04-23 02:35:00,2.77649,2.77928,2.77454,2.77833,10000000.0
2007-04-23 02:36:00,2.77642,2.77911,2.77382,2.77639,14250000.0
2007-04-23 02:37:00,2.77236,2.77877,2.77236,2.7775,14500000.0
2007-04-23 02:39:00,2.7768,2.77888,2.77613,2.77888,6380000.0
2007-04-23 02:40:00,2.77733,2.77908,2.77401,2.77401,4750000.0
2007-04-23 02:41:00,2.77648,2.77811,2.77325,2.77811,6000000.0
2007-04-23 02:42:00,2.77478,2.77739,2.77478,2.77739,1750000.0
2007-04-23 02:43:00,2.77646,2.77708,2.77473,2.77477,10130000.0
2007-04-23 02:45:00,2.77874,2.77874,2.77602,2.77734,8750000.0
2007-04-23 02:46:00,2.77711,2.77733,2.77547,2.77733,6250000.0
2007-04-23 02:48:00,2.7772,2.77872,2.77603,2.77603,4000000.0
2007-04-23 02:51:00,2.77703,2.77909,2.77386,2.77701,13880000.0
2007-04-23 02:53:00,2.77863,2.77863,2.77551,2.77717,4880000.0
2007-04-23 02:54:00,2.77901,2.77905,2.77491,2.77905,11750000.0
2007-04-23 02:55:00,2.77894,2.77947,2.77483,2.77736,16140000.0
2007-04-23 02:56:00,2.77536,2.77732,2.77133,2.77321,9750000.0
2007-04-23 02:57:00,2.77623,2.77734,2.77591,2.77734,5250000.0
2007-04-23 02:58:00,2.77714,2.7776,2.77517,2.77714,3500000.0
2007-04-23 02:59:00,2.77286,2.77813,2.77286,2.77759,6880000.0
2007-04-23 03:00:00,2.77686,2.77903,2.77401,2.77812,11880000.0
2007-04-23 03:01:00,2.77808,2.77808,2.77243,2.77643,4380000.0
2007-04-23 03:03:00,2.7767,2.77846,2.77368,2.77368,10390000.0
2007-04-23 03:04:00,2.7749,2.77802,2.77362,2.77655,5000000.0
2007-04-23 03:05:00,2.77673,2.77817,2.77643,2.77817,6380000.0
2007-04-23 03:06:00,2.7762,2.77865,2.7754,2.77648,12380000.0
2007-04-23 03:07:00,2.77882,2.77925,2.77527,2.77734,8380000.0
2007-04-23 03:08:00,2.77692,2.77859,2.77663,2.7783,5750000.0
2007-04-23 03:09:00,2.77885,2.77885,2.77528,2.77639,9380000.0
2007-04-23 03:10:00,2.77839,2.77869,2.77441,2.77698,9500000.0
2007-04-23 03:11:00,2.77269,2.77631,2.77075,2.77075,9630000.0
2007-04-23 03:12:00,2.77762,2.77762,2.77363,2.77721,21140000.0
2007-04-23 03:13:00,2.77746,2.77746,2.77292,2.7774,9380000.0
2007-04-23 03:14:00,2.77777,2.77777,2.77433,2.77433,3250000.0
2007-04-23 03:15:00,2.77636,2.77799,2.77569,2.7774,11630000.0
2007-04-23 03:16:00,2.77661,2.77853,2.77644,2.77653,6500000.0
2007-04-23 03:17:00,2.77864,2.77864,2.77478,2.77762,11130000.0
2007-04-23 03:18:00,2.77419,2.77772,2.7737,2.77772,6380000.0
2007-04-23 03:19:00,2.77777,2.77777,2.77343,2.77687,8250000.0
2007-04-23 03:21:00,2.77633,2.77763,2.77316,2.77763,4760000.0
2007-04-23 03:22:00,2.77783,2.77783,2.7749,2.77663,6750000.0
2007-04-23 03:23:00,2.77713,2.77859,2.77511,2.77511,7630000.0
2007-04-23 03:24:00,2.77772,2.77772,2.7728,2.7728,5630000.0
2007-04-23 03:25:00,2.77742,2.77766,2.77334,2.77616,15780000.0
2007-04-23 03:26:00,2.77783,2.77783,2.77276,2.77599,7880000.0
2007-04-23 03:27:00,2.77832,2.77832,2.77363,2.77788,8380000.0
2007-04-23 03:28:00,2.77635,2.77892,2.77367,2.77667,7130000.0
2007-04-23 03:29:00,2.77731,2.77856,2.77627,2.77773,7890000.0
2007-04-23 03:31:00,2.77893,2.77893,2.77605,2.77663,8750000.0
2007-04-23 03:32:00,2.77652,2.77668,2.77652,2.77668,4500000.0
2007-04-23 03:33:00,2.77832,2.7787,2.77666,2.77725,9880000.0
2007-04-23 03:34:00,2.77683,2.77907,2.77416,2.77653,13000000.0
2007-04-23 03:35:00,2.77874,2.77939,2.77629,2.77646,8750000.0
2007-04-23 03:37:00,2.77602,2.77943,2.77429,2.77943,6750000.0
2007-04-23 03:38:00,2.77784,2.77859,2.77342,2.77727,8000000.0
2007-04-23 03:39:00,2.77625,2.77888,2.77495,2.77549,11000000.0
2007-04-23 03:40:00,2.77498,2.77827,2.77396,2.77665,5500000.0
2007-04-23 03:41:00,2.77688,2.77931,2.77688,2.77875,4250000.0
2007-04-23 03:42:00,2.77631,2.77631,2.77631,2.77631,750000.0
2007-04-23 03:44:00,2.77677,2.7783,2.77553,2.77801,8000000.0
2007-04-23 03:45:00,2.77708,2.77812,2.77469,2.77469,9500000.0
2007-04-23 03:46:00,2.77572,2.77767,2.77257,2.77257,5750000.0
2007-04-23 03:47:00,2.77796,2.77796,2.77352,2.77609,9000000.0
2007-04-23 03:48:00,2.7747,2.77853,2.7747,2.77619,9250000.0
2007-04-23 03:49:00,2.77354,2.77816,2.77354,2.77602,8000000.0
2007-04-23 03:50:00,2.77576,2.77646,2.77303,2.77572,8000000.0
2007-04-23 03:53:00,2.77766,2.77854,2.77685,2.77685,5130000.0
2007-04-23 03:54:00,2.77534,2.77836,2.77519,2.77777,13510000.0
2007-04-23 03:55:00,2.77685,2.77741,2.77571,2.77571,10500000.0
2007-04-23 03:57:00,2.7771,2.77781,2.77383,2.77707,8500000.0
2007-04-23 03:58:00,2.77865,2.77865,2.77518,2.77797,5750000.0
2007-04-23 03:59:00,2.77781,2.77877,2.77376,2.77707,17000000.0
2007-04-23 04:00:00,2.77648,2.77807,2.77421,2.77807,4750000.0
2007-04-23 04:01:00,2.77694,2.77803,2.77421,2.77803,3500000.0
2007-04-23 04:02:00,2.7773,2.77864,2.77538,2.77834,6500000.0
2007-04-23 04:03:00,2.77913,2.77913,2.77603,2.7773,8500000.0
2007-04-23 04:04:00,2.77722,2.78023,2.77526,2.77732,11000000.0
2007-04-23 04:06:00,2.77587,2.77759,2.77587,2.77612,7000000.0
2007-04-23 04:07:00,2.77887,2.77887,2.77209,2.77615,6250000.0
2007-04-23 04:09:00,2.77561,2.77825,2.77497,2.77825,6250000.0
2007-04-23 04:10:00,2.77779,2.77779,2.77757,2.77757,1500000.0
2007-04-23 04:11:00,2.77473,2.77936,2.77473,2.77662,8000000.0
2007-04-23 04:14:00,2.77416,2.77806,2.7719,2.77806,9130000.0
2007-04-23 04:15:00,2.77805,2.77859,2.7749,2.7749,7250000.0
2007-04-23 04:16:00,2.77553,2.77839,2.77375,2.77839,6250000.0
2007-04-23 04:17:00,2.77674,2.77852,2.7742,2.77638,7000000.0
2007-04-23 04:20:00,2.77796,2.77818,2.77493,2.77493,8000000.0
2007-04-23 04:23:00,2.77644,2.77768,2.77507,2.7762,5750000.0
2007-04-23 04:24:00,2.7779,2.7779,2.77332,2.77762,10750000.0
2007-04-23 04:25:00,2.77616,2.77831,2.77371,2.77619,14630000.0
2007-04-23 04:26:00,2.77247,2.77761,2.77247,2.77601,8750000.0
2007-04-23 04:28:00,2.77719,2.77846,2.77501,2.77501,6250000.0
2007-04-23 04:29:00,2.77628,2.77785,2.77628,2.77653,4000000.0
2007-04-23 04:30:00,2.77801,2.77801,2.77417,2.77763,6500000.0
2007-04-23 04:33:00,2.77677,2.77844,2.77579,2.77844,11260000.0
2007-04-23 04:34:00,2.77781,2.77847,2.77598,2.77618,6500000.0
2007-04-23 04:35:00,2.7752,2.77741,2.7752,2.77686,3630000.0
2007-04-23 04:37:00,2.77675,2.77884,2.77669,2.77856,5500000.0
2007-04-23 04:38:00,2.77674,2.7783,2.77674,2.7783,6500000.0
2007-04-23 04:39:00,2.77734,2.77776,2.77678,2.77678,4000000.0
2007-04-23 04:40:00,2.77688,2.77832,2.77568,2.77821,8000000.0
2007-04-23 04:41:00,2.77829,2.77857,2.77416,2.77857,8250000.0
2007-04-23 04:42:00,2.77784,2.77836,2.77716,2.77716,6500000.0
2007-04-23 04:43:00,2.77604,2.77808,2.77497,2.77497,8500000.0
2007-04-23 04:44:00,2.77831,2.77831,2.77562,2.77562,6000000.0
2007-04-23 04:45:00,2.7758,2.7758,2.77446,2.77539,6500000.0
2007-04-23 04:46:00,2.77678,2.77809,2.77594,2.77618,10250000.0
2007-04-23 04:47:00,2.77423,2.7774,2.77423,2.77443,5000000.0
2007-04-23 04:48:00,2.77736,2.77736,2.77525,2.77598,5000000.0
2007-04-23 04:49:00,2.77595,2.77807,2.77595,2.7771,6750000.0
2007-04-23 04:50:00,2.77617,2.77768,2.77617,2.77768,2250000.0
2007-04-23 04:51:00,2.77794,2.7784,2.77536,2.77667,9000000.0
2007-04-23 04:52:00,2.77481,2.77756,2.7745,2.77686,13500000.0
2007-04-23 04:53:00,2.77664,2.77747,2.77404,2.77654,5750000.0
2007-04-23 04:54:00,2.77666,2.77935,2.77425,2.77853,7500000.0
2007-04-23 04:55:00,2.77675,2.77841,2.77447,2.77647,7000000.0
2007-04-23 04:56:00,2.77874,2.77874,2.77777,2.77823,5500000.0
2007-04-23 04:57:00,2.77714,2.77809,2.77471,2.77687,5500000.0
2007-04-23 04:58:00,2.7761,2.7782,2.77233,2.7766,11000000.0
2007-04-23 05:03:00,2.77343,2.77962,2.77343,2.77711,6000000.0
2007-04-23 05:04:00,2.77653,2.77713,2.77332,2.77543,4250000.0
2007-04-23 05:05:00,2.77304,2.77805,2.77304,2.77805,8750000.0
2007-04-23 05:06:00,2.77866,2.77866,2.77477,2.77739,9250000.0
2007-04-23 05:07:00,2.77733,2.77873,2.77422,2.77564,12250000.0
2007-04-23 05:10:00,2.77687,2.77963,2.77589,2.77825,19000000.0
2007-04-23 05:11:00,2.77895,2.77895,2.77422,2.77659,10750000.0
2007-04-23 05:12:00,2.77858,2.77858,2.77448,2.77598,14500000.0
2007-04-23 05:16:00,2.77645,2.77863,2.77569,2.77716,5250000.0
2007-04-23 05:17:00,2.77661,2.77718,2.77646,2.77663,8250000.0
2007-04-23 05:18:00,2.77672,2.77674,2.77568,2.77568,5250000.0
2007-04-23 05:21:00,2.77892,2.77892,2.77348,2.77348,9750000.0
2007-04-23 05:22:00,2.77908,2.77921,2.77713,2.77866,7000000.0
2007-04-23 05:23:00,2.77889,2.77889,2.77569,2.77723,6000000.0
2007-04-23 05:25:00,2.77968,2.78023,2.7765,2.77991,7000000.0
2007-04-23 05:26:00,2.77791,2.77989,2.77594,2.77964,8500000.0
2007-04-23 05:28:00,2.77632,2.77908,2.77632,2.77879,15130000.0
2007-04-23 05:29:00,2.77751,2.77941,2.77398,2.77941,5750000.0
2007-04-23 05:30:00,2.77623,2.77931,2.77553,2.77785,8500000.0
2007-04-23 05:31:00,2.77797,2.77974,2.77797,2.77886,9250000.0
2007-04-23 05:32:00,2.77781,2.77994,2.77625,2.77724,13000000.0
2007-04-23 05:33:00,2.77897,2.77897,2.77715,2.77715,7750000.0
2007-04-23 05:34:00,2.77795,2.77984,2.77707,2.77984,8130000.0
2007-04-23 05:35:00,2.77969,2.7805,2.77698,2.77997,7250000.0
2007-04-23 05:36:00,2.77763,2.77901,2.77582,2.77869,7750000.0
2007-04-23 05:37:00,2.77792,2.77999,2.7751,2.77779,6750000.0
2007-04-23 05:38:00,2.77944,2.7799,2.77648,2.7799,4750000.0
2007-04-23 05:39:00,2.77818,2.77818,2.77397,2.7775,7000000.0
2007-04-23 05:40:00,2.77872,2.77975,2.77713,2.77828,5500000.0
2007-04-23 05:41:00,2.77746,2.77942,2.77634,2.77634,11000000.0
2007-04-23 05:42:00,2.77823,2.78006,2.77557,2.77825,7000000.0
2007-04-23 05:43:00,2.77941,2.78132,2.77576,2.77821,10000000.0
2007-04-23 05:44:00,2.77548,2.78214,2.77436,2.77633,15630000.0
2007-04-23 05:45:00,2.7796,2.78005,2.77682,2.7792,11500000.0
2007-04-23 05:46:00,2.77622,2.77944,2.77287,2.77805,13380000.0
2007-04-23 05:48:00,2.779,2.78042,2.77812,2.77881,9000000.0
2007-04-23 05:49:00,2.77981,2.78077,2.7758,2.78077,9500000.0
2007-04-23 05:50:00,2.77721,2.78049,2.77586,2.77815,10500000.0
2007-04-23 05:51:00,2.77995,2.78056,2.77847,2.78005,11750000.0
2007-04-23 05:52:00,2.77769,2.779,2.77189,2.77189,8000000.0
2007-04-23 05:53:00,2.7783,2.78025,2.77754,2.77961,9000000.0
2007-04-23 05:54:00,2.77499,2.77865,2.77499,2.77865,5750000.0
2007-04-23 05:56:00,2.77902,2.78054,2.77619,2.78054,9500000.0
2007-04-23 05:57:00,2.77832,2.7808,2.77819,2.77825,8750000.0
2007-04-23 05:58:00,2.77816,2.78057,2.77548,2.77918,12000000.0
2007-04-23 05:59:00,2.77824,2.78002,2.77799,2.77958,10500000.0
2007-04-23 06:00:00,2.78049,2.78049,2.77797,2.77985,6750000.0
2007-04-23 06:01:00,2.77793,2.78034,2.77781,2.77849,5500000.0
2007-04-23 06:02:00,2.77633,2.78014,2.77633,2.78014,14000000.0
2007-04-23 06:03:00,2.77932,2.77932,2.77776,2.77776,5750000.0
2007-04-23 06:04:00,2.778,2.77975,2.77625,2.77795,8500000.0
2007-04-23 06:07:00,2.77931,2.77957,2.77833,2.77957,7750000.0
2007-04-23 06:08:00,2.77805,2.77967,2.77696,2.77905,5750000.0
2007-04-23 06:09:00,2.77771,2.77917,2.77622,2.77917,12000000.0
2007-04-23 06:10:00,2.77878,2.77959,2.77704,2.7795,13000000.0
2007-04-23 06:11:00,2.77903,2.77903,2.77533,2.77775,14250000.0
2007-04-23 06:12:00,2.77916,2.77916,2.77548,2.7775,9750000.0
2007-04-23 06:14:00,2.77779,2.77948,2.77514,2.77948,9000000.0
2007-04-23 06:15:00,2.77775,2.77923,2.77775,2.77923,5750000.0
2007-04-23 06:16:00,2.77729,2.77807,2.7772,2.77742,6000000.0
2007-04-23 06:17:00,2.77859,2.77963,2.77583,2.77824,10750000.0
2007-04-23 06:18:00,2.77973,2.77973,2.77768,2.77941,7250000.0
2007-04-23 06:19:00,2.77906,2.77906,2.77412,2.77615,5750000.0
2007-04-23 06:21:00,2.77762,2.77928,2.77704,2.77755,4390000.0
2007-04-23 06:24:00,2.77757,2.77886,2.77683,2.77714,6130000.0
2007-04-23 06:25:00,2.77792,2.77994,2.77586,2.77586,5750000.0
2007-04-23 06:26:00,2.77751,2.78011,2.77659,2.77791,11000000.0
2007-04-23 06:27:00,2.77732,2.77732,2.77732,2.77732,3000000.0
2007-04-23 06:28:00,2.77609,2.77891,2.77609,2.77706,10250000.0
2007-04-23 06:29:00,2.77949,2.77949,2.77362,2.77767,7380000.0
2007-04-23 06:30:00,2.77772,2.7794,2.77772,2.77835,5500000.0
2007-04-23 06:31:00,2.77969,2.77977,2.77704,2.77795,9000000.0
2007-04-23 06:32:00,2.77786,2.7793,2.77595,2.7793,5750000.0
2007-04-23 06:33:00,2.7785,2.78132,2.77733,2.78021,8250000.0
2007-04-23 06:34:00,2.77572,2.77792,2.77572,2.7778,6500000.0
2007-04-23 06:35:00,2.77878,2.78023,2.77878,2.77964,7500000.0
2007-04-23 06:36:00,2.7789,2.77972,2.77792,2.77816,4500000.0
2007-04-23 06:37:00,2.77884,2.77998,2.77509,2.77943,5250000.0
2007-04-23 06:38:00,2.77737,2.77977,2.77737,2.77977,9750000.0
2007-04-23 06:39:00,2.77799,2.77981,2.77698,2.77916,7750000.0
2007-04-23 06:40:00,2.77748,2.77959,2.77748,2.77941,6250000.0
2007-04-23 06:41:00,2.77887,2.77909,2.77693,2.77693,5500000.0
2007-04-23 06:42:00,2.7767,2.77883,2.77622,2.77883,6250000.0
2007-04-23 06:43:00,2.77569,2.77918,2.77569,2.77757,4000000.0
2007-04-23 06:44:00,2.77915,2.77915,2.77774,2.77879,8880000.0
2007-04-23 06:45:00,2.77551,2.78005,2.77551,2.77773,6000000.0
2007-04-23 06:46:00,2.77928,2.77928,2.77536,2.77861,8750000.0
2007-04-23 06:47:00,2.77902,2.77902,2.77593,2.77679,8500000.0
2007-04-23 06:48:00,2.7793,2.77974,2.77564,2.77877,8380000.0
2007-04-23 06:49:00,2.77636,2.77985,2.77636,2.77985,5630000.0
2007-04-23 06:50:00,2.7777,2.77853,2.77424,2.77511,5500000.0
2007-04-23 06:51:00,2.77515,2.77909,2.77515,2.77886,8750000.0
2007-04-23 06:52:00,2.77522,2.77692,2.77522,2.77587,10380000.0
2007-04-23 06:54:00,2.77863,2.77863,2.77656,2.77795,13000000.0
2007-04-23 06:55:00,2.77692,2.778,2.77569,2.77647,12250000.0
2007-04-23 06:56:00,2.77538,2.77776,2.77438,2.77615,15000000.0
2007-04-23 06:57:00,2.77717,2.77859,2.77583,2.77706,6000000.0
2007-04-23 06:58:00,2.77795,2.77795,2.77706,2.77785,3750000.0
2007-04-23 06:59:00,2.77696,2.77788,2.77696,2.77713,6250000.0
2007-04-23 07:00:00,2.77644,2.77766,2.77592,2.77671,9000000.0
2007-04-23 07:02:00,2.77875,2.77875,2.77565,2.7781,8500000.0
2007-04-23 07:03:00,2.77615,2.77852,2.77615,2.77686,5750000.0
2007-04-23 07:04:00,2.77599,2.77861,2.77266,2.77828,12000000.0
2007-04-23 07:05:00,2.77299,2.77842,2.77211,2.77842,7000000.0
2007-04-23 07:06:00,2.77868,2.77868,2.7744,2.77793,10500000.0
2007-04-23 07:07:00,2.77663,2.77851,2.77213,2.77536,5500000.0
2007-04-23 07:08:00,2.77911,2.77948,2.77721,2.77934,11250000.0
2007-04-23 07:09:00,2.7746,2.77916,2.7746,2.77859,11000000.0
2007-04-23 07:10:00,2.77448,2.77933,2.77376,2.77797,8880000.0
2007-04-23 07:11:00,2.77724,2.77752,2.77452,2.77731,15500000.0
2007-04-23 07:12:00,2.77865,2.77893,2.7749,2.7749,5880000.0
2007-04-23 07:13:00,2.77727,2.77955,2.77681,2.77955,5750000.0
2007-04-23 07:14:00,2.77768,2.7799,2.77596,2.7799,10130000.0
2007-04-23 07:15:00,2.77747,2.77858,2.77509,2.77554,7750000.0
2007-04-23 07:16:00,2.77908,2.7794,2.7759,2.77688,6130000.0
2007-04-23 07:17:00,2.77723,2.77978,2.7756,2.7781,5250000.0
2007-04-23 07:18:00,2.77727,2.77857,2.77603,2.77826,8750000.0
2007-04-23 07:21:00,2.77967,2.78008,2.77229,2.77229,16000000.0
2007-04-23 07:22:00,2.78022,2.78022,2.77732,2.77854,7880000.0
2007-04-23 07:23:00,2.77606,2.77984,2.77606,2.77831,10000000.0
2007-04-23 07:24:00,2.78018,2.78018,2.77552,2.77604,5000000.0
2007-04-23 07:25:00,2.78084,2.78084,2.77615,2.77615,11380000.0
2007-04-23 07:26:00,2.78046,2.7834,2.77831,2.7834,9380000.0
2007-04-23 07:27:00,2.78259,2.78259,2.77853,2.78108,8880000.0
2007-04-23 07:28:00,2.78261,2.78261,2.77925,2.78079,9250000.0
2007-04-23 07:29:00,2.78133,2.7816,2.77826,2.77848,7750000.0
2007-04-23 07:30:00,2.78148,2.78148,2.77657,2.78051,9250000.0
2007-04-23 07:31:00,2.78001,2.78001,2.77502,2.77502,8500000.0
2007-04-23 07:32:00,2.77945,2.7814,2.77774,2.77989,6000000.0
2007-04-23 07:33:00,2.78079,2.78196,2.77964,2.78196,9750000.0
2007-04-23 07:35:00,2.78157,2.78192,2.77976,2.78192,6880000.0
2007-04-23 07:36:00,2.78032,2.78272,2.77857,2.77858,5500000.0
2007-04-23 07:37:00,2.78241,2.78241,2.77471,2.78011,6500000.0
2007-04-23 07:38:00,2.77794,2.78275,2.7773,2.78275,13010000.0
2007-04-23 07:39:00,2.77718,2.78154,2.77718,2.78154,7630000.0
2007-04-23 07:40:00,2.78043,2.7818,2.77859,2.7818,6250000.0
2007-04-23 07:41:00,2.78148,2.78154,2.77863,2.78089,7130000.0
2007-04-23 07:42:00,2.78263,2.78263,2.77639,2.77639,5630000.0
2007-04-23 07:43:00,2.77933,2.78013,2.77745,2.7798,4250000.0
2007-04-23 07:44:00,2.78237,2.78301,2.77602,2.78155,5500000.0
2007-04-23 07:45:00,2.77975,2.78126,2.77795,2.78126,5880000.0
2007-04-23 07:46:00,2.78277,2.78296,2.77815,2.78296,9000000.0
2007-04-23 07:47:00,2.78315,2.78315,2.78079,2.78199,6250000.0
2007-04-23 07:48:00,2.78176,2.78273,2.77982,2.78271,8500000.0
2007-04-23 07:49:00,2.77704,2.78288,2.77588,2.78247,14500000.0
2007-04-23 07:50:00,2.78322,2.78357,2.77809,2.78329,5630000.0
2007-04-23 07:51:00,2.78362,2.78362,2.78109,2.78109,6000000.0
2007-04-23 07:52:00,2.78343,2.78343,2.77832,2.78008,9250000.0
2007-04-23 07:53:00,2.78261,2.78315,2.77995,2.77995,7250000.0
2007-04-23 07:54:00,2.77459,2.78266,2.77459,2.78266,18130000.0
2007-04-23 07:55:00,2.78294,2.78409,2.78039,2.78349,9760000.0
2007-04-23 07:56:00,2.78014,2.78298,2.77933,2.78244,10500000.0
2007-04-23 07:57:00,2.78362,2.78362,2.77876,2.78056,10500000.0
2007-04-23 07:58:00,2.78335,2.78335,2.7813,2.78202,7260000.0
2007-04-23 07:59:00,2.7801,2.78408,2.7801,2.78328,11750000.0
2007-04-23 08:00:00,2.77717,2.78308,2.77717,2.77935,11250000.0
2007-04-23 08:01:00,2.78297,2.78332,2.78021,2.78323,8750000.0
2007-04-23 08:02:00,2.78343,2.78357,2.77934,2.78357,11750000.0
2007-04-23 08:03:00,2.78349,2.78349,2.78349,2.78349,2250000.0
2007-04-23 08:04:00,2.78001,2.78325,2.77901,2.7827,13250000.0
2007-04-23 08:05:00,2.77832,2.78336,2.77832,2.78069,8750000.0
2007-04-23 08:06:00,2.78257,2.78289,2.77693,2.77693,6000000.0
2007-04-23 08:07:00,2.78052,2.78328,2.78029,2.78204,11380000.0
2007-04-23 08:08:00,2.78214,2.78214,2.77681,2.78054,11250000.0
2007-04-23 08:09:00,2.78295,2.78349,2.77945,2.78349,10500000.0
2007-04-23 08:10:00,2.77853,2.78432,2.77853,2.78425,6250000.0
2007-04-23 08:11:00,2.78229,2.78437,2.77942,2.78097,16750000.0
2007-04-23 08:12:00,2.78389,2.78389,2.77907,2.77907,10000000.0
2007-04-23 08:14:00,2.7835,2.78362,2.77784,2.78034,12130000.0
2007-04-23 08:15:00,2.77832,2.78269,2.77832,2.78248,13760000.0
2007-04-23 08:16:00,2.77769,2.78246,2.77769,2.78124,4000000.0
2007-04-23 08:17:00,2.78291,2.7834,2.77916,2.78294,6500000.0
2007-04-23 08:18:00,2.78285,2.78366,2.77784,2.78235,7000000.0
2007-04-23 08:19:00,2.78207,2.78366,2.77872,2.78164,10760000.0
2007-04-23 08:20:00,2.78294,2.78506,2.7815,2.78506,9000000.0
2007-04-23 08:21:00,2.78546,2.78546,2.78111,2.78307,18130000.0
2007-04-23 08:22:00,2.78497,2.78543,2.78011,2.78281,23760000.0
2007-04-23 08:23:00,2.78284,2.78378,2.78023,2.78178,6750000.0
2007-04-23 08:24:00,2.78009,2.7833,2.77879,2.77879,8750000.0
2007-04-23 08:25:00,2.78145,2.7842,2.78145,2.78178,9000000.0
2007-04-23 08:26:00,2.78265,2.785,2.78155,2.78197,8250000.0
2007-04-23 08:27:00,2.78425,2.78504,2.78146,2.78146,9750000.0
2007-04-23 08:28:00,2.78407,2.78407,2.78032,2.78032,7380000.0
2007-04-23 08:29:00,2.78185,2.78439,2.78113,2.78113,6130000.0
2007-04-23 08:30:00,2.77985,2.78375,2.77985,2.78171,9380000.0
2007-04-23 08:31:00,2.78164,2.78513,2.77968,2.78513,14000000.0
2007-04-23 08:32:00,2.78257,2.78501,2.78114,2.78183,5750000.0
2007-04-23 08:33:00,2.78198,2.78517,2.77871,2.78392,13750000.0
2007-04-23 08:34:00,2.7827,2.78498,2.77988,2.78365,14750000.0
2007-04-23 08:35:00,2.78533,2.78533,2.78226,2.78517,7250000.0
2007-04-23 08:36:00,2.7814,2.78394,2.77695,2.78232,9880000.0
2007-04-23 08:37:00,2.78318,2.78398,2.78159,2.78241,7500000.0
2007-04-23 08:38:00,2.78436,2.78436,2.77791,2.78181,8500000.0
2007-04-23 08:39:00,2.78243,2.78434,2.77832,2.78394,15000000.0
2007-04-23 08:40:00,2.78447,2.78447,2.78213,2.78383,8500000.0
2007-04-23 08:41:00,2.78505,2.7852,2.77949,2.78085,13010000.0
2007-04-23 08:42:00,2.78388,2.78443,2.78204,2.78364,9630000.0
2007-04-23 08:43:00,2.78475,2.78475,2.78111,2.78111,6000000.0
2007-04-23 08:44:00,2.78507,2.78698,2.7831,2.78698,8000000.0
2007-04-23 08:45:00,2.78156,2.78619,2.78156,2.78619,5380000.0
2007-04-23 08:46:00,2.7828,2.78723,2.78226,2.78482,6500000.0
2007-04-23 08:47:00,2.78377,2.78678,2.7832,2.78325,11630000.0
2007-04-23 08:48:00,2.78369,2.78685,2.78187,2.78505,6750000.0
2007-04-23 08:49:00,2.78701,2.78705,2.78405,2.78432,10000000.0
2007-04-23 08:50:00,2.78411,2.78554,2.78298,2.78298,8000000.0
2007-04-23 08:51:00,2.78596,2.78644,2.78279,2.78417,4000000.0
2007-04-23 08:52:00,2.78086,2.78482,2.77957,2.78279,7880000.0
2007-04-23 08:53:00,2.78247,2.78522,2.78074,2.78352,5750000.0
2007-04-23 08:54:00,2.78197,2.78519,2.77972,2.78271,7630000.0
2007-04-23 08:55:00,2.78534,2.78534,2.77989,2.77989,7000000.0
2007-04-23 08:56:00,2.77951,2.78461,2.77844,2.78092,6380000.0
2007-04-23 08:57:00,2.78136,2.78335,2.77846,2.78335,7000000.0
2007-04-23 08:58:00,2.78093,2.78216,2.78007,2.78136,6000000.0
2007-04-23 08:59:00,2.77896,2.78325,2.77896,2.78233,8500000.0
2007-04-23 09:00:00,2.78322,2.78333,2.77918,2.78106,11000000.0
2007-04-23 09:01:00,2.7821,2.78292,2.77964,2.78253,8000000.0
2007-04-23 09:02:00,2.78051,2.78051,2.77235,2.7804,7000000.0
2007-04-23 09:03:00,2.78201,2.78201,2.77713,2.78062,7250000.0
2007-04-23 09:04:00,2.77797,2.7811,2.77712,2.7811,7000000.0
2007-04-23 09:05:00,2.78079,2.78101,2.77609,2.77969,10880000.0
2007-04-23 09:06:00,2.7802,2.78089,2.77685,2.77859,6130000.0
2007-04-23 09:07:00,2.77875,2.78214,2.77332,2.78214,7750000.0
2007-04-23 09:08:00,2.77822,2.7825,2.77822,2.7825,7880000.0
2007-04-23 09:09:00,2.77736,2.78153,2.77736,2.78146,8500000.0
2007-04-23 09:10:00,2.78249,2.78249,2.77488,2.7759,11880000.0
2007-04-23 09:11:00,2.78256,2.78288,2.77712,2.77837,6130000.0
2007-04-23 09:12:00,2.78165,2.78172,2.77946,2.78139,5380000.0
2007-04-23 09:13:00,2.78127,2.78256,2.77792,2.78256,8500000.0
2007-04-23 09:14:00,2.78024,2.78271,2.77854,2.78225,5250000.0
2007-04-23 09:15:00,2.78199,2.78263,2.77906,2.78263,5500000.0
2007-04-23 09:16:00,2.78068,2.78199,2.77604,2.77923,9500000.0
2007-04-23 09:17:00,2.78054,2.78213,2.77945,2.78213,10000000.0
2007-04-23 09:18:00,2.77901,2.78144,2.77901,2.78079,7130000.0
2007-04-23 09:19:00,2.78002,2.78235,2.77899,2.77899,6250000.0
2007-04-23 09:20:00,2.78081,2.78117,2.77672,2.77694,7750000.0
2007-04-23 09:21:00,2.7812,2.78171,2.77703,2.78171,11750000.0
2007-04-23 09:22:00,2.78093,2.78093,2.77718,2.77857,7380000.0
2007-04-23 09:23:00,2.78046,2.7813,2.77365,2.77721,6000000.0
2007-04-23 09:24:00,2.77797,2.78186,2.77797,2.78186,5630000.0
2007-04-23 09:25:00,2.77908,2.78078,2.77841,2.77845,7250000.0
2007-04-23 09:26:00,2.78083,2.78136,2.77698,2.78008,8880000.0
2007-04-23 09:27:00,2.78019,2.78019,2.77446,2.77821,5750000.0
2007-04-23 09:28:00,2.77897,2.77999,2.77417,2.77946,9630000.0
2007-04-23 09:29:00,2.77821,2.78019,2.77462,2.77908,7500000.0
2007-04-23 09:30:00,2.77906,2.78058,2.7763,2.77813,7380000.0
2007-04-23 09:31:00,2.77895,2.78068,2.77768,2.77846,9000000.0
2007-04-23 09:32:00,2.78014,2.78014,2.7752,2.77917,8010000.0
2007-04-23 09:33:00,2.78054,2.78058,2.77533,2.77846,7630000.0
2007-04-23 09:34:00,2.77933,2.78006,2.77714,2.78006,10130000.0
2007-04-23 09:35:00,2.77815,2.78034,2.77815,2.7801,7000000.0
2007-04-23 09:36:00,2.77575,2.781,2.77575,2.77853,9500000.0
2007-04-23 09:37:00,2.77684,2.78133,2.77684,2.78081,8630000.0
2007-04-23 09:38:00,2.77959,2.78044,2.77586,2.77971,14500000.0
2007-04-23 09:39:00,2.78044,2.78114,2.77954,2.78018,9000000.0
2007-04-23 09:40:00,2.78185,2.78185,2.77757,2.78004,10510000.0
2007-04-23 09:41:00,2.77769,2.78053,2.77535,2.77535,10250000.0
2007-04-23 09:42:00,2.78064,2.78123,2.77693,2.77949,7750000.0
2007-04-23 09:43:00,2.78106,2.78106,2.77717,2.78085,9000000.0
2007-04-23 09:44:00,2.78066,2.78081,2.77871,2.78005,10130000.0
2007-04-23 09:45:00,2.77857,2.78075,2.77857,2.78072,4250000.0
2007-04-23 09:46:00,2.78159,2.78184,2.77822,2.78034,7750000.0
2007-04-23 09:47:00,2.77726,2.78122,2.77679,2.77679,7010000.0
2007-04-23 09:48:00,2.7806,2.78137,2.78018,2.78135,8500000.0
2007-04-23 09:49:00,2.77736,2.78041,2.77736,2.77852,6630000.0
2007-04-23 09:50:00,2.77996,2.78007,2.77466,2.78007,7250000.0
2007-04-23 09:51:00,2.77855,2.78122,2.77599,2.78122,8250000.0
2007-04-23 09:52:00,2.78031,2.7809,2.77745,2.78086,7250000.0
2007-04-23 09:53:00,2.78049,2.78171,2.77756,2.78068,12760000.0
2007-04-23 09:54:00,2.78072,2.78097,2.77786,2.78097,8510000.0
2007-04-23 09:55:00,2.77733,2.78123,2.77522,2.77804,6630000.0
2007-04-23 09:56:00,2.78143,2.78158,2.77732,2.77732,10750000.0
2007-04-23 09:57:00,2.7812,2.78161,2.77974,2.78134,14250000.0
2007-04-23 09:58:00,2.78262,2.78271,2.78011,2.78247,6000000.0
2007-04-23 09:59:00,2.78181,2.78415,2.78042,2.78223,10250000.0
2007-04-23 10:00:00,2.77942,2.78199,2.77662,2.77969,12250000.0
2007-04-23 10:01:00,2.78228,2.78286,2.77907,2.78217,10510000.0
2007-04-23 10:02:00,2.78437,2.78437,2.7807,2.7823,6750000.0
2007-04-23 10:03:00,2.78035,2.78285,2.77837,2.78261,13130000.0
2007-04-23 10:04:00,2.78164,2.78311,2.77955,2.78079,9750000.0
2007-04-23 10:05:00,2.78172,2.78241,2.7771,2.78241,11000000.0
2007-04-23 10:06:00,2.7816,2.7827,2.78071,2.7819,5630000.0
2007-04-23 10:07:00,2.77931,2.78242,2.77931,2.78043,7000000.0
2007-04-23 10:08:00,2.78334,2.78334,2.777,2.78015,8130000.0
2007-04-23 10:09:00,2.77846,2.78331,2.77662,2.78028,11000000.0
2007-04-23 10:10:00,2.78138,2.78274,2.7801,2.78214,8000000.0
2007-04-23 10:11:00,2.77964,2.78215,2.77628,2.77927,10880000.0
2007-04-23 10:12:00,2.78014,2.78216,2.7799,2.78188,7750000.0
2007-04-23 10:13:00,2.78193,2.78299,2.77827,2.77827,16750000.0
2007-04-23 10:14:00,2.78162,2.78239,2.77676,2.78095,11130000.0
2007-04-23 10:15:00,2.78287,2.78375,2.77926,2.78375,6630000.0
2007-04-23 10:16:00,2.78141,2.78268,2.78043,2.78055,11000000.0
2007-04-23 10:17:00,2.78366,2.78387,2.77659,2.78283,9000000.0
2007-04-23 10:18:00,2.78269,2.78269,2.77969,2.78262,7250000.0
2007-04-23 10:19:00,2.78064,2.78197,2.78064,2.78116,5630000.0
2007-04-23 10:20:00,2.77908,2.78108,2.77826,2.78108,7750000.0
2007-04-23 10:21:00,2.78269,2.78278,2.77886,2.7797,12250000.0
2007-04-23 10:22:00,2.78282,2.78282,2.77854,2.7828,6130000.0
2007-04-23 10:23:00,2.78416,2.78416,2.778,2.78288,8250000.0
2007-04-23 10:24:00,2.78281,2.7837,2.77962,2.78001,5750000.0
2007-04-23 10:25:00,2.7844,2.7844,2.77753,2.77998,7750000.0
2007-04-23 10:26:00,2.78289,2.7831,2.77954,2.7831,7250000.0
2007-04-23 10:27:00,2.78366,2.78434,2.77492,2.78012,15500000.0
2007-04-23 10:28:00,2.7801,2.78369,2.77747,2.78183,11880000.0
2007-04-23 10:29:00,2.78364,2.78391,2.77927,2.78176,5130000.0
2007-04-23 10:30:00,2.78346,2.78394,2.77975,2.78187,6130000.0
2007-04-23 10:31:00,2.78184,2.78503,2.77834,2.77834,8500000.0
2007-04-23 10:32:00,2.78342,2.78407,2.77952,2.77952,13000000.0
2007-04-23 10:33:00,2.78383,2.78383,2.77954,2.7836,13130000.0
2007-04-23 10:34:00,2.78437,2.78437,2.77879,2.7797,12000000.0
2007-04-23 10:35:00,2.78404,2.78404,2.77882,2.78087,19020000.0
2007-04-23 10:36:00,2.78339,2.78429,2.77882,2.78265,13130000.0
2007-04-23 10:37:00,2.78434,2.78434,2.77817,2.78021,13750000.0
2007-04-23 10:38:00,2.78442,2.78442,2.77954,2.77954,12000000.0
2007-04-23 10:39:00,2.78036,2.78273,2.78011,2.78011,9750000.0
2007-04-23 10:40:00,2.78332,2.78332,2.77574,2.78265,10130000.0
2007-04-23 10:41:00,2.77924,2.7826,2.77924,2.7826,6750000.0
2007-04-23 10:42:00,2.78177,2.78284,2.77949,2.78082,9500000.0
2007-04-23 10:43:00,2.78005,2.7835,2.78005,2.7835,5880000.0
2007-04-23 10:44:00,2.78238,2.7828,2.77647,2.78086,7500000.0
2007-04-23 10:45:00,2.78294,2.78304,2.77694,2.78261,7250000.0
2007-04-23 10:46:00,2.77989,2.78182,2.77878,2.7817,10750000.0
2007-04-23 10:47:00,2.78273,2.78308,2.77559,2.78308,13380000.0
2007-04-23 10:48:00,2.78269,2.78376,2.78079,2.78268,6750000.0
2007-04-23 10:49:00,2.78231,2.78231,2.77616,2.77616,11250000.0
2007-04-23 10:50:00,2.78279,2.78279,2.78065,2.78065,7130000.0
2007-04-23 10:51:00,2.78316,2.78336,2.77937,2.78037,12500000.0
2007-04-23 10:52:00,2.78317,2.78317,2.77757,2.77757,7750000.0
2007-04-23 10:53:00,2.78404,2.78417,2.78091,2.78091,10000000.0
2007-04-23 10:54:00,2.78439,2.78439,2.77961,2.78364,7390000.0
2007-04-23 10:55:00,2.78416,2.78416,2.77621,2.77621,7000000.0
2007-04-23 10:56:00,2.7801,2.78344,2.77791,2.78033,11000000.0
2007-04-23 10:57:00,2.78326,2.78336,2.78042,2.78178,6750000.0
2007-04-23 10:58:00,2.78249,2.78289,2.77771,2.78169,12500000.0
2007-04-23 10:59:00,2.78368,2.78368,2.77699,2.78015,21750000.0
2007-04-23 11:00:00,2.78262,2.78355,2.77936,2.78355,7000000.0
2007-04-23 11:01:00,2.78431,2.78431,2.77798,2.78174,15390000.0
2007-04-23 11:02:00,2.7826,2.78376,2.77992,2.78338,6380000.0
2007-04-23 11:03:00,2.7854,2.7854,2.77938,2.7838,6130000.0
2007-04-23 11:04:00,2.78336,2.78406,2.78069,2.7827,5500000.0
2007-04-23 11:05:00,2.78441,2.78563,2.78223,2.78339,8500000.0
2007-04-23 11:06:00,2.78476,2.7852,2.77901,2.78214,12380000.0
2007-04-23 11:07:00,2.7852,2.7852,2.78192,2.78365,7500000.0
2007-04-23 11:08:00,2.78158,2.78435,2.78068,2.78435,7000000.0
2007-04-23 11:09:00,2.78464,2.78464,2.78064,2.78409,8750000.0
2007-04-23 11:10:00,2.78108,2.78419,2.77967,2.78305,7750000.0
2007-04-23 11:11:00,2.78416,2.78416,2.78103,2.7828,5500000.0
2007-04-23 11:12:00,2.78344,2.78368,2.78038,2.78329,14000000.0
2007-04-23 11:13:00,2.78091,2.78403,2.78069,2.78069,7880000.0
2007-04-23 11:14:00,2.78333,2.78357,2.78056,2.78357,7750000.0
2007-04-23 11:15:00,2.78293,2.78369,2.78158,2.78253,8630000.0
2007-04-23 11:16:00,2.78265,2.78483,2.78106,2.78483,14880000.0
2007-04-23 11:17:00,2.78195,2.78391,2.78069,2.78315,6750000.0
2007-04-23 11:18:00,2.78111,2.78477,2.78111,2.78466,9750000.0
2007-04-23 11:19:00,2.78442,2.78442,2.78199,2.78325,11510000.0
2007-04-23 11:20:00,2.78272,2.78419,2.77785,2.78045,7250000.0
2007-04-23 11:21:00,2.78461,2.78461,2.77845,2.78278,14130000.0
2007-04-23 11:22:00,2.78128,2.78404,2.78103,2.78363,6000000.0
2007-04-23 11:23:00,2.78161,2.78471,2.77948,2.78386,10760000.0
2007-04-23 11:24:00,2.78216,2.78476,2.77835,2.78476,12000000.0
2007-04-23 11:25:00,2.78181,2.78459,2.78058,2.78108,12380000.0
2007-04-23 11:26:00,2.78426,2.78524,2.78118,2.78524,11000000.0
2007-04-23 11:27:00,2.78153,2.78456,2.78031,2.78456,7250000.0
2007-04-23 11:28:00,2.78171,2.78516,2.78171,2.78516,6750000.0
2007-04-23 11:29:00,2.78484,2.78549,2.78145,2.78512,7500000.0
2007-04-23 11:30:00,2.78468,2.78473,2.78199,2.78199,8630000.0
2007-04-23 11:31:00,2.78271,2.78513,2.78075,2.78503,7880000.0
2007-04-23 11:32:00,2.78508,2.78541,2.78043,2.7849,8880000.0
2007-04-23 11:33:00,2.7815,2.78411,2.7815,2.78253,11500000.0
2007-04-23 11:34:00,2.78225,2.78462,2.77907,2.78438,7500000.0
2007-04-23 11:35:00,2.78556,2.78556,2.7825,2.78419,9000000.0
2007-04-23 11:36:00,2.78368,2.78499,2.78166,2.78419,11250000.0
2007-04-23 11:37:00,2.78372,2.78403,2.78047,2.78047,8380000.0
2007-04-23 11:38:00,2.78173,2.78433,2.78005,2.78433,5630000.0
2007-04-23 11:39:00,2.78478,2.78488,2.78037,2.78037,5630000.0
2007-04-23 11:40:00,2.78212,2.78404,2.77975,2.78121,7250000.0
2007-04-23 11:41:00,2.78204,2.78393,2.77817,2.77817,7500000.0
2007-04-23 11:42:00,2.78488,2.78561,2.78126,2.78126,7750000.0
2007-04-23 11:43:00,2.78309,2.78566,2.78208,2.78566,11130000.0
2007-04-23 11:44:00,2.7856,2.7856,2.78046,2.78046,9000000.0
2007-04-23 11:45:00,2.78501,2.78508,2.78171,2.78171,9380000.0
2007-04-23 11:46:00,2.78494,2.78494,2.77844,2.78023,11000000.0
2007-04-23 11:47:00,2.78525,2.78525,2.7823,2.78427,7000000.0
2007-04-23 11:48:00,2.7847,2.78471,2.78257,2.78449,6000000.0
2007-04-23 11:49:00,2.78474,2.78474,2.77872,2.78184,8630000.0
2007-04-23 11:50:00,2.78366,2.78454,2.77975,2.78424,11250000.0
2007-04-23 11:51:00,2.77942,2.78417,2.77847,2.7826,10500000.0
2007-04-23 11:52:00,2.78359,2.78458,2.77952,2.78458,12750000.0
2007-04-23 11:53:00,2.781,2.78431,2.78018,2.78354,9510000.0
2007-04-23 11:54:00,2.78476,2.78476,2.78167,2.78383,8380000.0
2007-04-23 11:55:00,2.78323,2.78491,2.7803,2.78491,8260000.0
2007-04-23 11:56:00,2.78226,2.78372,2.77986,2.78302,7760000.0
2007-04-23 11:57:00,2.78306,2.7836,2.77966,2.78351,12630000.0
2007-04-23 11:58:00,2.78282,2.78384,2.77977,2.78215,6000000.0
2007-04-23 11:59:00,2.78003,2.78296,2.78003,2.78274,7500000.0
2007-04-23 12:00:00,2.78315,2.78315,2.77975,2.77975,12510000.0
2007-04-23 12:01:00,2.7795,2.78281,2.77873,2.78262,8250000.0
2007-04-23 12:02:00,2.77752,2.78138,2.77743,2.77743,7000000.0
2007-04-23 12:03:00,2.78021,2.78177,2.77828,2.77903,8250000.0
2007-04-23 12:04:00,2.78194,2.78221,2.77881,2.78153,10000000.0
2007-04-23 12:05:00,2.77796,2.78153,2.7777,2.77932,8750000.0
2007-04-23 12:06:00,2.78237,2.78237,2.77731,2.78188,8750000.0
2007-04-23 12:07:00,2.7803,2.78231,2.77883,2.78167,5630000.0
2007-04-23 12:08:00,2.77789,2.78145,2.77494,2.78145,6760000.0
2007-04-23 12:09:00,2.77959,2.78154,2.77886,2.78154,5130000.0
2007-04-23 12:10:00,2.77855,2.78066,2.77406,2.78066,9250000.0
2007-04-23 12:11:00,2.77635,2.78164,2.77635,2.78002,10750000.0
2007-04-23 12:12:00,2.77786,2.78058,2.77619,2.78058,8750000.0
2007-04-23 12:13:00,2.78009,2.78267,2.7786,2.78222,7380000.0
2007-04-23 12:14:00,2.78149,2.78162,2.77802,2.78143,9500000.0
2007-04-23 12:15:00,2.77966,2.78143,2.77798,2.77798,6500000.0
2007-04-23 12:16:00,2.77996,2.7822,2.77766,2.77766,10250000.0
2007-04-23 12:17:00,2.78022,2.7808,2.77671,2.779,7750000.0
2007-04-23 12:18:00,2.78181,2.78181,2.77709,2.77709,7000000.0
2007-04-23 12:19:00,2.7827,2.78306,2.77865,2.77865,8000000.0
2007-04-23 12:20:00,2.78203,2.78233,2.77949,2.78152,6130000.0
2007-04-23 12:21:00,2.77661,2.78116,2.77661,2.77892,10130000.0
2007-04-23 12:22:00,2.78244,2.78244,2.7795,2.78111,8750000.0
2007-04-23 12:23:00,2.77887,2.78208,2.77771,2.78208,8000000.0
2007-04-23 12:24:00,2.78127,2.78163,2.77604,2.77604,11880000.0
2007-04-23 12:25:00,2.78134,2.78261,2.77837,2.78105,6250000.0
2007-04-23 12:26:00,2.78169,2.78249,2.77884,2.78217,5250000.0
2007-04-23 12:27:00,2.77844,2.7815,2.77494,2.7782,6750000.0
2007-04-23 12:28:00,2.78251,2.78251,2.77906,2.77906,7000000.0
2007-04-23 12:29:00,2.77751,2.78221,2.77712,2.77938,9250000.0
2007-04-23 12:30:00,2.78204,2.78204,2.77803,2.78012,7010000.0
2007-04-23 12:31:00,2.78177,2.78254,2.78059,2.78254,8250000.0
2007-04-23 12:32:00,2.78265,2.78265,2.77659,2.78036,6250000.0
2007-04-23 12:33:00,2.78196,2.78274,2.77874,2.78153,8380000.0
2007-04-23 12:34:00,2.78363,2.78363,2.77751,2.78239,9000000.0
2007-04-23 12:35:00,2.782,2.7824,2.77802,2.78207,9130000.0
2007-04-23 12:36:00,2.78302,2.78302,2.77929,2.78108,9630000.0
2007-04-23 12:37:00,2.77976,2.78253,2.77628,2.77988,10750000.0
2007-04-23 12:38:00,2.78009,2.78273,2.78009,2.7801,6250000.0
2007-04-23 12:40:00,2.78205,2.78351,2.78141,2.78351,9000000.0
2007-04-23 12:41:00,2.78336,2.78364,2.77973,2.78358,9510000.0
2007-04-23 12:42:00,2.78153,2.78312,2.78079,2.78312,6630000.0
2007-04-23 12:43:00,2.78338,2.7844,2.78107,2.78286,14250000.0
2007-04-23 12:44:00,2.78151,2.78321,2.77726,2.78321,7000000.0
2007-04-23 12:45:00,2.78061,2.78247,2.77929,2.78107,9500000.0
2007-04-23 12:46:00,2.78207,2.78354,2.77955,2.78354,6000000.0
2007-04-23 12:47:00,2.78033,2.78333,2.77853,2.78265,9250000.0
2007-04-23 12:48:00,2.78268,2.78291,2.77945,2.78209,8750000.0
2007-04-23 12:49:00,2.78031,2.78388,2.78031,2.78381,8880000.0
2007-04-23 12:50:00,2.78232,2.78326,2.77984,2.78159,5500000.0
2007-04-23 12:51:00,2.77998,2.78365,2.77956,2.78077,8500000.0
2007-04-23 12:52:00,2.7826,2.78282,2.77881,2.78216,10500000.0
2007-04-23 12:53:00,2.77773,2.78218,2.77773,2.77942,7380000.0
2007-04-23 12:54:00,2.78076,2.78306,2.77865,2.78147,5500000.0
2007-04-23 12:55:00,2.78091,2.78413,2.7794,2.78334,8630000.0
2007-04-23 12:56:00,2.78341,2.78464,2.78118,2.78464,6250000.0
2007-04-23 12:57:00,2.78284,2.7843,2.7786,2.7842,8750000.0
2007-04-23 12:58:00,2.78421,2.78483,2.77903,2.78483,7250000.0
2007-04-23 12:59:00,2.78501,2.78557,2.78225,2.78259,7380000.0
2007-04-23 13:00:00,2.78477,2.78491,2.78273,2.78491,5250000.0
2007-04-23 13:01:00,2.78253,2.78445,2.78043,2.78278,12500000.0
2007-04-23 13:02:00,2.78322,2.78475,2.78063,2.78475,9500000.0
2007-04-23 13:03:00,2.77785,2.78458,2.77785,2.7836,12250000.0
2007-04-23 13:04:00,2.78384,2.78384,2.77997,2.78215,7000000.0
2007-04-23 13:05:00,2.78077,2.78426,2.77905,2.78076,10630000.0
2007-04-23 13:06:00,2.78182,2.78339,2.7758,2.78284,10500000.0
2007-04-23 13:07:00,2.78337,2.78356,2.77811,2.78184,7250000.0
2007-04-23 13:08:00,2.78217,2.78241,2.77978,2.77978,7750000.0
2007-04-23 13:09:00,2.78234,2.78289,2.77785,2.77999,7380000.0
2007-04-23 13:10:00,2.7828,2.7828,2.77821,2.77892,8130000.0
2007-04-23 13:11:00,2.78247,2.78267,2.77809,2.77809,5500000.0
2007-04-23 13:12:00,2.77947,2.78159,2.77894,2.77952,12250000.0
2007-04-23 13:13:00,2.78052,2.78263,2.7778,2.78184,7630000.0
2007-04-23 13:14:00,2.77821,2.78303,2.77619,2.77619,5630000.0
2007-04-23 13:15:00,2.78113,2.78356,2.77858,2.78356,6750000.0
2007-04-23 13:16:00,2.78194,2.7821,2.77721,2.78078,9000000.0
2007-04-23 13:17:00,2.78147,2.78202,2.77845,2.77886,10880000.0
2007-04-23 13:18:00,2.77979,2.7824,2.77826,2.77936,6750000.0
2007-04-23 13:19:00,2.78049,2.78288,2.77722,2.77946,7750000.0
2007-04-23 13:20:00,2.77857,2.78237,2.77857,2.7796,12250000.0
2007-04-23 13:21:00,2.78049,2.78239,2.77841,2.78211,13000000.0
2007-04-23 13:22:00,2.77877,2.77972,2.77537,2.77537,13000000.0
2007-04-23 13:23:00,2.78181,2.78185,2.77845,2.78071,12750000.0
2007-04-23 13:24:00,2.78182,2.78182,2.7796,2.78182,5510000.0
2007-04-23 13:25:00,2.78007,2.78111,2.777,2.78077,8500000.0
2007-04-23 13:26:00,2.77926,2.78125,2.77639,2.779,8750000.0
2007-04-23 13:27:00,2.77978,2.78241,2.77978,2.78131,5880000.0
2007-04-23 13:28:00,2.78075,2.78193,2.777,2.78041,13010000.0
2007-04-23 13:29:00,2.77858,2.78094,2.77843,2.77862,10130000.0
2007-04-23 13:30:00,2.77849,2.77998,2.77601,2.77841,8510000.0
2007-04-23 13:31:00,2.78002,2.78179,2.77667,2.77968,8250000.0
2007-04-23 13:32:00,2.78021,2.78173,2.77926,2.78173,6630000.0
2007-04-23 13:33:00,2.77881,2.78143,2.77627,2.78057,13880000.0
2007-04-23 13:34:00,2.7786,2.78114,2.77768,2.77903,7130000.0
2007-04-23 13:35:00,2.7822,2.78222,2.77795,2.78222,10250000.0
2007-04-23 13:36:00,2.77848,2.78223,2.77848,2.78221,9880000.0
2007-04-23 13:37:00,2.78131,2.78171,2.77509,2.77509,9500000.0
2007-04-23 13:38:00,2.78267,2.78267,2.77706,2.78239,13500000.0
2007-04-23 13:39:00,2.7768,2.7824,2.7768,2.78206,6000000.0
2007-04-23 13:40:00,2.78334,2.78334,2.77959,2.78243,12750000.0
2007-04-23 13:41:00,2.78317,2.78364,2.77919,2.78364,6500000.0
2007-04-23 13:42:00,2.78365,2.78408,2.77945,2.77945,8750000.0
2007-04-23 13:43:00,2.77867,2.78243,2.77867,2.78164,6630000.0
2007-04-23 13:44:00,2.78374,2.78374,2.77818,2.78284,11000000.0
2007-04-23 13:45:00,2.77866,2.78271,2.77866,2.78244,7380000.0
2007-04-23 13:46:00,2.78293,2.78293,2.77769,2.78228,7380000.0
2007-04-23 13:47:00,2.78265,2.78428,2.78052,2.78428,10500000.0
2007-04-23 13:48:00,2.78348,2.78348,2.77956,2.78195,4880000.0
2007-04-23 13:49:00,2.77956,2.78339,2.77956,2.78313,9880000.0
2007-04-23 13:50:00,2.78362,2.78387,2.78003,2.78387,6500000.0
2007-04-23 13:51:00,2.78336,2.78336,2.77568,2.7783,8380000.0
2007-04-23 13:52:00,2.78229,2.78296,2.77765,2.78028,10380000.0
2007-04-23 13:53:00,2.78318,2.78318,2.78019,2.78023,6250000.0
2007-04-23 13:54:00,2.78113,2.78196,2.7777,2.77887,7750000.0
2007-04-23 13:55:00,2.78063,2.78149,2.77562,2.78149,7500000.0
2007-04-23 13:56:00,2.77915,2.78232,2.77682,2.77793,7380000.0
2007-04-23 13:57:00,2.78284,2.78284,2.77962,2.78213,7380000.0
2007-04-23 13:58:00,2.78276,2.78321,2.77634,2.77634,10380000.0
2007-04-23 13:59:00,2.78147,2.7823,2.77828,2.78076,7000000.0
2007-04-23 14:00:00,2.78101,2.78331,2.77979,2.78272,5750000.0
2007-04-23 14:01:00,2.77728,2.78287,2.77662,2.77662,9250000.0
2007-04-23 14:02:00,2.78304,2.78319,2.77937,2.78162,6250000.0
2007-04-23 14:03:00,2.78305,2.78305,2.77733,2.78223,6750000.0
2007-04-23 14:04:00,2.78121,2.78348,2.77966,2.78271,9000000.0
2007-04-23 14:05:00,2.78119,2.78366,2.78119,2.78366,5500000.0
2007-04-23 14:06:00,2.78361,2.78453,2.77889,2.78097,6880000.0
2007-04-23 14:07:00,2.78437,2.78437,2.77851,2.78427,6000000.0
2007-04-23 14:08:00,2.78444,2.78445,2.77906,2.7844,6000000.0
2007-04-23 14:09:00,2.78288,2.7845,2.781,2.781,6250000.0
2007-04-23 14:10:00,2.78486,2.78486,2.77988,2.78129,6880000.0
2007-04-23 14:11:00,2.78293,2.78384,2.78161,2.78161,6380000.0
2007-04-23 14:12:00,2.78563,2.7873,2.7838,2.7838,10500000.0
2007-04-23 14:13:00,2.78539,2.78539,2.78176,2.78179,7750000.0
2007-04-23 14:14:00,2.78199,2.78535,2.77981,2.77981,10880000.0
2007-04-23 14:15:00,2.78323,2.78513,2.78064,2.78202,8250000.0
2007-04-23 14:16:00,2.78539,2.78539,2.78114,2.78183,6250000.0
2007-04-23 14:17:00,2.78411,2.78461,2.78239,2.78239,5750000.0
2007-04-23 14:18:00,2.78453,2.78519,2.78232,2.78505,9750000.0
2007-04-23 14:19:00,2.78263,2.78522,2.78071,2.7817,5750000.0
2007-04-23 14:20:00,2.78645,2.78666,2.78282,2.78566,5250000.0
2007-04-23 14:21:00,2.78529,2.78577,2.78007,2.7834,6750000.0
2007-04-23 14:22:00,2.78542,2.7871,2.7834,2.78345,9250000.0
2007-04-23 14:23:00,2.78682,2.78682,2.78019,2.78357,10010000.0
2007-04-23 14:24:00,2.7859,2.7862,2.78424,2.7862,5750000.0
2007-04-23 14:25:00,2.78593,2.78756,2.78148,2.78329,6130000.0
2007-04-23 14:26:00,2.78762,2.78762,2.78049,2.78049,5880000.0
2007-04-23 14:27:00,2.78774,2.78774,2.78271,2.78332,7010000.0
2007-04-23 14:28:00,2.78313,2.78677,2.78313,2.78389,8500000.0
2007-04-23 14:29:00,2.78308,2.7875,2.78286,2.7875,7130000.0
2007-04-23 14:30:00,2.78805,2.78805,2.78394,2.78394,10000000.0
2007-04-23 14:31:00,2.78654,2.78843,2.78016,2.78726,7010000.0
2007-04-23 14:32:00,2.7852,2.78798,2.78447,2.7872,13130000.0
2007-04-23 14:33:00,2.78811,2.78822,2.78143,2.78783,11250000.0
2007-04-23 14:34:00,2.78595,2.78839,2.78573,2.78799,7380000.0
2007-04-23 14:35:00,2.78454,2.78711,2.78271,2.78521,8250000.0
2007-04-23 14:36:00,2.78468,2.78707,2.78424,2.78707,7380000.0
2007-04-23 14:37:00,2.78768,2.78793,2.78436,2.78673,6000000.0
2007-04-23 14:38:00,2.788,2.78865,2.78463,2.78463,8250000.0
2007-04-23 14:39:00,2.78669,2.78698,2.78311,2.78311,5750000.0
2007-04-23 14:40:00,2.78489,2.7867,2.78178,2.78316,10630000.0
2007-04-23 14:41:00,2.78782,2.78782,2.78407,2.78427,7750000.0
2007-04-23 14:42:00,2.78748,2.78748,2.78411,2.78411,8000000.0
2007-04-23 14:43:00,2.78468,2.78781,2.78134,2.78625,10890000.0
2007-04-23 14:44:00,2.78106,2.7876,2.78106,2.7846,5500000.0
2007-04-23 14:45:00,2.78574,2.78631,2.78264,2.78558,8260000.0
2007-04-23 14:46:00,2.78512,2.78611,2.78169,2.78386,9750000.0
2007-04-23 14:47:00,2.78574,2.78581,2.78292,2.78556,7750000.0
2007-04-23 14:48:00,2.78164,2.78679,2.78164,2.78429,10000000.0
2007-04-23 14:49:00,2.78695,2.78695,2.78238,2.78376,6250000.0
2007-04-23 14:50:00,2.78647,2.78647,2.78093,2.78303,8000000.0
2007-04-23 14:51:00,2.78525,2.78634,2.78311,2.78311,8500000.0
2007-04-23 14:52:00,2.78617,2.78699,2.78023,2.78379,9500000.0
2007-04-23 14:53:00,2.78449,2.78617,2.78223,2.78337,6250000.0
2007-04-23 14:54:00,2.78634,2.7865,2.77992,2.78364,12760000.0
2007-04-23 14:55:00,2.78443,2.78602,2.78221,2.78539,12390000.0
2007-04-23 14:56:00,2.78673,2.78673,2.78391,2.78661,11750000.0
2007-04-23 14:57:00,2.7855,2.78708,2.78205,2.78354,8750000.0
2007-04-23 14:58:00,2.7848,2.78723,2.78432,2.78506,8000000.0
2007-04-23 14:59:00,2.78499,2.78655,2.78065,2.78519,9250000.0
2007-04-23 15:00:00,2.78321,2.78711,2.7826,2.7849,13630000.0
2007-04-23 15:01:00,2.78271,2.78812,2.78271,2.78674,10630000.0
2007-04-23 15:02:00,2.78764,2.78764,2.78153,2.78656,11000000.0
2007-04-23 15:03:00,2.78011,2.78621,2.77923,2.78377,12000000.0
2007-04-23 15:04:00,2.78238,2.78589,2.78238,2.78313,5630000.0
2007-04-23 15:05:00,2.78659,2.78673,2.78311,2.78311,5250000.0
2007-04-23 15:06:00,2.78371,2.78706,2.78371,2.78694,9750000.0
2007-04-23 15:07:00,2.78693,2.78759,2.78263,2.78759,10260000.0
2007-04-23 15:08:00,2.78685,2.78685,2.78194,2.78623,7380000.0
2007-04-23 15:09:00,2.78757,2.78757,2.78412,2.78672,8250000.0
2007-04-23 15:10:00,2.7871,2.7871,2.78288,2.78375,12000000.0
2007-04-23 15:11:00,2.78323,2.78682,2.78236,2.78275,9000000.0
2007-04-23 15:12:00,2.78483,2.78782,2.78383,2.78711,9750000.0
2007-04-23 15:13:00,2.78715,2.78871,2.78299,2.78299,7500000.0
2007-04-23 15:14:00,2.7843,2.78782,2.78242,2.78782,7750000.0
2007-04-23 15:15:00,2.78496,2.78746,2.78273,2.78481,7380000.0
2007-04-23 15:16:00,2.78767,2.78819,2.78288,2.78288,5880000.0
2007-04-23 15:17:00,2.78798,2.78842,2.78302,2.7849,11750000.0
2007-04-23 15:18:00,2.78528,2.7865,2.78283,2.78283,8000000.0
2007-04-23 15:20:00,2.78674,2.78782,2.78211,2.78628,7000000.0
2007-04-23 15:21:00,2.78756,2.7881,2.78163,2.78726,12130000.0
2007-04-23 15:22:00,2.78777,2.78777,2.78283,2.78283,16250000.0
2007-04-23 15:23:00,2.7877,2.7877,2.78316,2.78552,6000000.0
2007-04-23 15:24:00,2.78774,2.78875,2.78443,2.78813,8750000.0
2007-04-23 15:25:00,2.78823,2.78875,2.78281,2.78281,5130000.0
2007-04-23 15:26:00,2.78546,2.78841,2.78509,2.78528,10500000.0
2007-04-23 15:27:00,2.786,2.78831,2.78435,2.78545,6750000.0
2007-04-23 15:28:00,2.7883,2.78901,2.78518,2.7878,5500000.0
2007-04-23 15:29:00,2.78296,2.78777,2.78296,2.78536,5750000.0
2007-04-23 15:30:00,2.78558,2.78978,2.78558,2.78978,6750000.0
2007-04-23 15:31:00,2.78787,2.79059,2.78722,2.78897,10250000.0
2007-04-23 15:32:00,2.79006,2.79023,2.78567,2.79017,11500000.0
2007-04-23 15:33:00,2.78764,2.79087,2.78764,2.78963,9250000.0
2007-04-23 15:34:00,2.7866,2.78961,2.7866,2.78961,9500000.0
2007-04-23 15:35:00,2.78897,2.78919,2.78634,2.78896,7250000.0
2007-04-23 15:36:00,2.78939,2.79046,2.78591,2.78821,12250000.0
2007-04-23 15:37:00,2.78969,2.78969,2.78702,2.78773,8750000.0
2007-04-23 15:38:00,2.78641,2.78881,2.78353,2.78745,13880000.0
2007-04-23 15:39:00,2.78795,2.78958,2.78533,2.78634,7250000.0
2007-04-23 15:40:00,2.78696,2.78786,2.78193,2.78758,8250000.0
2007-04-23 15:41:00,2.78505,2.78831,2.78208,2.78208,6000000.0
2007-04-23 15:42:00,2.78732,2.78789,2.7858,2.78741,5500000.0
2007-04-23 15:43:00,2.78605,2.78813,2.7836,2.78813,6000000.0
2007-04-23 15:44:00,2.78703,2.78852,2.78599,2.78775,7380000.0
2007-04-23 15:45:00,2.78634,2.78719,2.78441,2.78446,5750000.0
2007-04-23 15:46:00,2.78677,2.78697,2.78204,2.78575,13630000.0
2007-04-23 15:47:00,2.78709,2.78755,2.78277,2.7867,11250000.0
2007-04-23 15:48:00,2.78751,2.78751,2.78384,2.78732,6630000.0
2007-04-23 15:49:00,2.7861,2.787,2.78056,2.787,8010000.0
2007-04-23 15:50:00,2.7857,2.78779,2.78444,2.78572,6880000.0
2007-04-23 15:51:00,2.78839,2.78839,2.78388,2.78392,6380000.0
2007-04-23 15:52:00,2.78534,2.7877,2.78225,2.787,7250000.0
2007-04-23 15:53:00,2.78454,2.78836,2.78454,2.78726,13000000.0
2007-04-23 15:54:00,2.78567,2.78848,2.78193,2.78848,10000000.0
2007-04-23 15:55:00,2.78914,2.78914,2.78312,2.78648,7750000.0
2007-04-23 15:56:00,2.78625,2.78838,2.78373,2.78698,8880000.0
2007-04-23 15:57:00,2.78513,2.78766,2.78347,2.78766,8500000.0
2007-04-23 15:58:00,2.78133,2.78652,2.78133,2.7838,7000000.0
2007-04-23 15:59:00,2.78371,2.78706,2.78371,2.78706,10500000.0
2007-04-23 16:00:00,2.78385,2.78698,2.78295,2.78698,11380000.0
2007-04-23 16:01:00,2.78417,2.78802,2.78119,2.78119,13000000.0
2007-04-23 16:02:00,2.78748,2.78748,2.78317,2.78317,6250000.0
2007-04-23 16:03:00,2.78347,2.7872,2.78347,2.78431,8500000.0
2007-04-23 16:04:00,2.78598,2.78818,2.78456,2.78456,6500000.0
2007-04-23 16:05:00,2.78851,2.7889,2.78133,2.78492,8130000.0
2007-04-23 16:06:00,2.78572,2.7861,2.78572,2.78581,5250000.0
2007-04-23 16:07:00,2.78623,2.78719,2.78521,2.78719,8000000.0
2007-04-23 16:08:00,2.78317,2.78679,2.78317,2.78626,6000000.0
2007-04-23 16:09:00,2.78346,2.78698,2.78346,2.78698,9750000.0
2007-04-23 16:10:00,2.78438,2.78624,2.78196,2.78624,11750000.0
2007-04-23 16:11:00,2.78351,2.78664,2.78313,2.78663,12880000.0
2007-04-23 16:12:00,2.78474,2.78656,2.77963,2.78445,15250000.0
2007-04-23 16:13:00,2.78351,2.78589,2.78301,2.78562,5630000.0
2007-04-23 16:14:00,2.78128,2.78609,2.78128,2.78153,12250000.0
2007-04-23 16:15:00,2.7845,2.78736,2.7845,2.78645,7760000.0
2007-04-23 16:16:00,2.78366,2.78619,2.78152,2.78152,9750000.0
2007-04-23 16:17:00,2.7864,2.7864,2.78163,2.78276,7260000.0
2007-04-23 16:18:00,2.78746,2.78746,2.7816,2.78559,10010000.0
2007-04-23 16:19:00,2.78329,2.78674,2.78107,2.7836,11260000.0
2007-04-23 16:20:00,2.78635,2.78635,2.78209,2.78209,7130000.0
2007-04-23 16:21:00,2.78346,2.78646,2.78056,2.78347,12380000.0
2007-04-23 16:22:00,2.78458,2.78458,2.77867,2.77867,6500000.0
2007-04-23 16:23:00,2.78337,2.78606,2.77972,2.78606,8750000.0
2007-04-23 16:24:00,2.78367,2.78629,2.78088,2.78453,13500000.0
2007-04-23 16:25:00,2.78575,2.78616,2.783,2.783,7000000.0
2007-04-23 16:26:00,2.78635,2.78635,2.7832,2.78337,12000000.0
2007-04-23 16:27:00,2.78403,2.78551,2.7825,2.78551,6500000.0
2007-04-23 16:28:00,2.78509,2.78509,2.77824,2.78254,7250000.0
2007-04-23 16:29:00,2.78312,2.78571,2.7812,2.78571,5500000.0
2007-04-23 16:30:00,2.78607,2.78643,2.78111,2.78643,5500000.0
2007-04-23 16:31:00,2.78215,2.78598,2.78215,2.78598,7750000.0
2007-04-23 16:32:00,2.78652,2.78652,2.78224,2.78356,7250000.0
2007-04-23 16:33:00,2.78729,2.78729,2.78243,2.78595,10630000.0
2007-04-23 16:34:00,2.78217,2.7832,2.77927,2.78103,10380000.0
2007-04-23 16:35:00,2.78698,2.78698,2.78419,2.78666,6250000.0
2007-04-23 16:36:00,2.78659,2.78676,2.7815,2.78619,6630000.0
2007-04-23 16:37:00,2.78237,2.7862,2.78237,2.78359,8500000.0
2007-04-23 16:38:00,2.7863,2.78701,2.78291,2.78699,10500000.0
2007-04-23 16:39:00,2.7829,2.78543,2.78198,2.78313,6000000.0
2007-04-23 16:40:00,2.78499,2.78801,2.783,2.78399,9750000.0
2007-04-23 16:41:00,2.78529,2.78529,2.78104,2.78131,13750000.0
2007-04-23 16:42:00,2.78374,2.78579,2.78098,2.78251,12880000.0
2007-04-23 16:43:00,2.78384,2.78395,2.78018,2.78395,6000000.0
2007-04-23 16:44:00,2.78326,2.78428,2.78025,2.78025,6630000.0
2007-04-23 16:45:00,2.78487,2.78518,2.78107,2.78236,7630000.0
2007-04-23 16:46:00,2.78343,2.78532,2.78148,2.78304,10750000.0
2007-04-23 16:47:00,2.78251,2.78464,2.78141,2.78441,6500000.0
2007-04-23 16:48:00,2.78474,2.78474,2.78057,2.78199,6000000.0
2007-04-23 16:49:00,2.78517,2.78517,2.78068,2.78242,7250000.0
2007-04-23 16:50:00,2.78524,2.78524,2.78173,2.78371,9130000.0
2007-04-23 16:51:00,2.78193,2.7844,2.78088,2.78326,8250000.0
2007-04-23 16:52:00,2.78084,2.78441,2.78084,2.78343,5130000.0
2007-04-23 16:53:00,2.78571,2.78571,2.78039,2.78039,11500000.0
2007-04-23 16:54:00,2.78398,2.78461,2.77905,2.78012,11000000.0
2007-04-23 16:55:00,2.7849,2.7849,2.77852,2.77852,6500000.0
2007-04-23 16:56:00,2.78402,2.7851,2.7829,2.7849,7500000.0
2007-04-23 16:57:00,2.78059,2.78519,2.78059,2.78519,6380000.0
2007-04-23 16:58:00,2.78357,2.78463,2.78031,2.78225,10250000.0
2007-04-23 16:59:00,2.78529,2.7862,2.77922,2.78523,14880000.0
2007-04-23 17:00:00,2.78625,2.78625,2.78046,2.78432,9750000.0
2007-04-23 17:01:00,2.78227,2.78445,2.77919,2.78445,6380000.0
2007-04-23 17:02:00,2.7836,2.78437,2.7812,2.7812,8500000.0
2007-04-23 17:03:00,2.78217,2.78528,2.78178,2.78276,17510000.0
2007-04-23 17:04:00,2.78266,2.78497,2.78254,2.78254,8130000.0
2007-04-23 17:05:00,2.78335,2.78478,2.78104,2.78453,8880000.0
2007-04-23 17:06:00,2.78543,2.78543,2.78076,2.78473,6000000.0
2007-04-23 17:07:00,2.78558,2.78558,2.78084,2.78453,15000000.0
2007-04-23 17:08:00,2.77856,2.78438,2.77856,2.78197,8250000.0
2007-04-23 17:09:00,2.78453,2.78526,2.78349,2.78495,9250000.0
2007-04-23 17:10:00,2.78097,2.78567,2.78097,2.78567,5880000.0
2007-04-23 17:11:00,2.78205,2.78539,2.78057,2.78523,9000000.0
2007-04-23 17:12:00,2.78456,2.78456,2.77821,2.77821,7630000.0
2007-04-23 17:13:00,2.78294,2.78396,2.77999,2.77999,10250000.0
2007-04-23 17:14:00,2.78234,2.78511,2.77988,2.78511,10500000.0
2007-04-23 17:15:00,2.78335,2.78595,2.78187,2.78187,11630000.0
2007-04-23 17:16:00,2.78259,2.78461,2.78091,2.78091,12130000.0
2007-04-23 17:17:00,2.78596,2.78613,2.78255,2.7852,8500000.0
2007-04-23 17:18:00,2.78608,2.78608,2.78175,2.7852,9250000.0
2007-04-23 17:19:00,2.78522,2.78522,2.78256,2.78256,5130000.0
2007-04-23 17:20:00,2.78543,2.78582,2.78145,2.78268,8500000.0
2007-04-23 17:21:00,2.78324,2.78568,2.78286,2.78469,5380000.0
2007-04-23 17:22:00,2.78579,2.78619,2.77918,2.78619,10380000.0
2007-04-23 17:23:00,2.78254,2.78578,2.78079,2.78578,10250000.0
2007-04-23 17:24:00,2.78305,2.78619,2.78202,2.78514,7750000.0
2007-04-23 17:25:00,2.78594,2.78594,2.78041,2.78263,10000000.0
2007-04-23 17:26:00,2.78402,2.78494,2.77868,2.78493,17500000.0
2007-04-23 17:28:00,2.78647,2.78674,2.78226,2.78662,7880000.0
2007-04-23 17:29:00,2.78687,2.78687,2.78127,2.78636,7380000.0
2007-04-23 17:30:00,2.78653,2.78674,2.78367,2.78674,8500000.0
2007-04-23 17:31:00,2.78571,2.78571,2.78095,2.78095,10880000.0
2007-04-23 17:32:00,2.78196,2.78613,2.78155,2.78613,10130000.0
2007-04-23 17:33:00,2.78518,2.78518,2.77982,2.78447,15380000.0
2007-04-23 17:34:00,2.78274,2.78435,2.77914,2.78163,5750000.0
2007-04-23 17:35:00,2.78094,2.78383,2.78045,2.78077,12750000.0
2007-04-23 17:36:00,2.78352,2.78472,2.77966,2.78133,13760000.0
2007-04-23 17:37:00,2.78368,2.78401,2.77905,2.7809,8630000.0
2007-04-23 17:38:00,2.7787,2.78363,2.7787,2.78122,18500000.0
2007-04-23 17:39:00,2.78348,2.78348,2.77861,2.78103,9000000.0
2007-04-23 17:40:00,2.78034,2.78255,2.77899,2.77986,7750000.0
2007-04-23 17:41:00,2.78328,2.78328,2.77882,2.78203,8630000.0
2007-04-23 17:42:00,2.78284,2.7832,2.77981,2.78243,13750000.0
2007-04-23 17:43:00,2.77897,2.78137,2.77895,2.77916,6500000.0
2007-04-23 17:44:00,2.78314,2.78314,2.7789,2.78116,6750000.0
2007-04-23 17:45:00,2.78215,2.78234,2.77742,2.78082,6130000.0
2007-04-23 17:46:00,2.77781,2.78201,2.77781,2.77902,15000000.0
2007-04-23 17:47:00,2.78199,2.78199,2.77556,2.78036,6500000.0
2007-04-23 17:48:00,2.78123,2.78227,2.77775,2.78025,5760000.0
2007-04-23 17:49:00,2.77598,2.78363,2.77598,2.78132,12750000.0
2007-04-23 17:50:00,2.78177,2.78185,2.77681,2.77681,9000000.0
2007-04-23 17:51:00,2.78219,2.78234,2.7779,2.7779,6880000.0
2007-04-23 17:52:00,2.7827,2.7827,2.77887,2.77967,5130000.0
2007-04-23 17:53:00,2.78198,2.78214,2.77673,2.77994,12750000.0
2007-04-23 17:54:00,2.78115,2.78275,2.77683,2.78146,8250000.0
2007-04-23 17:55:00,2.78303,2.7839,2.77822,2.77822,5750000.0
2007-04-23 17:56:00,2.7822,2.78358,2.77785,2.78041,11510000.0
2007-04-23 17:57:00,2.77857,2.78348,2.77849,2.78302,8000000.0
2007-04-23 17:58:00,2.78081,2.78193,2.78081,2.78185,6750000.0
2007-04-23 17:59:00,2.78089,2.78282,2.77918,2.78147,5750000.0
2007-04-23 18:00:00,2.77977,2.78317,2.77965,2.78317,7250000.0
2007-04-23 18:01:00,2.78109,2.78235,2.77772,2.78212,4500000.0
2007-04-23 18:02:00,2.78027,2.78239,2.77992,2.77992,8130000.0
2007-04-23 18:03:00,2.78235,2.78235,2.77772,2.78022,5880000.0
2007-04-23 18:04:00,2.78377,2.78379,2.77961,2.78306,11000000.0
2007-04-23 18:05:00,2.78035,2.78217,2.78035,2.78217,8000000.0
2007-04-23 18:06:00,2.78272,2.78272,2.77901,2.78004,9630000.0
2007-04-23 18:07:00,2.78302,2.78352,2.77998,2.78053,7250000.0
2007-04-23 18:08:00,2.78163,2.7819,2.77738,2.78019,5630000.0
2007-04-23 18:09:00,2.78287,2.78287,2.77837,2.78128,8880000.0
2007-04-23 18:10:00,2.779,2.7835,2.779,2.78171,8750000.0
2007-04-23 18:11:00,2.78223,2.78223,2.77766,2.78217,7750000.0
2007-04-23 18:12:00,2.78065,2.78361,2.77929,2.78265,7130000.0
2007-04-23 18:13:00,2.78075,2.78274,2.77748,2.78121,10630000.0
2007-04-23 18:14:00,2.78057,2.78298,2.77938,2.78248,12880000.0
2007-04-23 18:15:00,2.77956,2.77976,2.77522,2.77964,10250000.0
2007-04-23 18:16:00,2.77832,2.77877,2.77512,2.77512,11880000.0
2007-04-23 18:17:00,2.78227,2.78336,2.77685,2.7785,20760000.0
2007-04-23 18:18:00,2.78317,2.78317,2.77666,2.78295,13750000.0
2007-04-23 18:19:00,2.78209,2.78312,2.77912,2.77912,5880000.0
2007-04-23 18:20:00,2.7816,2.78348,2.7806,2.78102,8630000.0
2007-04-23 18:21:00,2.78256,2.78256,2.77735,2.78156,5130000.0
2007-04-23 18:22:00,2.77763,2.78219,2.77673,2.77692,11750000.0
2007-04-23 18:24:00,2.78113,2.78299,2.7792,2.7792,6380000.0
2007-04-23 18:25:00,2.77881,2.78375,2.77881,2.78375,7380000.0
2007-04-23 18:26:00,2.78114,2.78501,2.78047,2.78501,7000000.0
2007-04-23 18:27:00,2.78277,2.78307,2.77763,2.78298,6130000.0
2007-04-23 18:28:00,2.78371,2.78386,2.77881,2.78386,6250000.0
2007-04-23 18:29:00,2.7827,2.78298,2.77871,2.78143,5500000.0
2007-04-23 18:30:00,2.78393,2.78401,2.77891,2.78053,13750000.0
2007-04-23 18:31:00,2.78405,2.78427,2.77835,2.78183,11500000.0
2007-04-23 18:32:00,2.7774,2.78322,2.7774,2.77983,8010000.0
2007-04-23 18:33:00,2.78486,2.78486,2.78001,2.78001,8000000.0
2007-04-23 18:34:00,2.78405,2.78452,2.78027,2.78058,12250000.0
2007-04-23 18:35:00,2.78302,2.78408,2.77905,2.78097,9380000.0
2007-04-23 18:36:00,2.78343,2.7835,2.78176,2.78303,9500000.0
2007-04-23 18:37:00,2.78365,2.78393,2.77902,2.7822,7250000.0
2007-04-23 18:38:00,2.78166,2.78382,2.78166,2.78305,6630000.0
2007-04-23 18:39:00,2.78325,2.78402,2.78147,2.78313,6880000.0
2007-04-23 18:40:00,2.78391,2.78416,2.77831,2.78381,8010000.0
2007-04-23 18:41:00,2.77982,2.78486,2.77982,2.78214,9500000.0
2007-04-23 18:42:00,2.78421,2.7846,2.78144,2.78144,9000000.0
2007-04-23 18:43:00,2.78347,2.7837,2.78156,2.78328,6500000.0
2007-04-23 18:44:00,2.78319,2.78368,2.77969,2.7811,6760000.0
2007-04-23 18:46:00,2.78322,2.78322,2.77821,2.77906,6250000.0
2007-04-23 18:47:00,2.78273,2.78311,2.78004,2.7829,6000000.0
2007-04-23 18:48:00,2.77839,2.78343,2.77798,2.78343,9000000.0
2007-04-23 18:50:00,2.78373,2.78412,2.78034,2.78034,9630000.0
2007-04-23 18:51:00,2.78143,2.78302,2.78065,2.78302,5510000.0
2007-04-23 18:52:00,2.7835,2.78418,2.77885,2.781,8750000.0
2007-04-23 18:53:00,2.78422,2.78427,2.77748,2.78128,5500000.0
2007-04-23 18:54:00,2.78468,2.78468,2.78098,2.78098,4750000.0
2007-04-23 18:57:00,2.78276,2.78428,2.77845,2.78141,10630000.0
2007-04-23 18:58:00,2.782,2.784,2.77797,2.78054,12510000.0
2007-04-23 18:59:00,2.78145,2.78398,2.77895,2.78398,6010000.0
2007-04-23 19:00:00,2.78094,2.7844,2.77875,2.7844,14250000.0
2007-04-23 19:01:00,2.7808,2.78426,2.78003,2.78426,6250000.0
2007-04-23 19:02:00,2.78081,2.78102,2.77533,2.77592,15500000.0
2007-04-23 19:03:00,2.78421,2.78468,2.78184,2.78184,5500000.0
2007-04-23 19:07:00,2.78322,2.78322,2.77744,2.77744,7500000.0
2007-04-23 19:08:00,2.7841,2.7841,2.77879,2.78047,7630000.0
2007-04-23 19:09:00,2.78079,2.78336,2.779,2.78278,8630000.0
2007-04-23 19:10:00,2.78464,2.78464,2.77785,2.78118,8010000.0
2007-04-23 19:11:00,2.78061,2.78093,2.77822,2.78056,11500000.0
2007-04-23 19:12:00,2.78321,2.78376,2.78142,2.78376,5500000.0
2007-04-23 19:13:00,2.78389,2.78389,2.78155,2.78373,5880000.0
2007-04-23 19:14:00,2.78183,2.78373,2.77998,2.78373,7000000.0
2007-04-23 19:15:00,2.78397,2.78397,2.77799,2.77799,8130000.0
2007-04-23 19:16:00,2.77758,2.78387,2.77758,2.78285,6250000.0
2007-04-23 19:17:00,2.78426,2.78426,2.77796,2.78369,6500000.0
2007-04-23 19:18:00,2.78387,2.78391,2.77869,2.78362,18000000.0
2007-04-23 19:19:00,2.78372,2.78372,2.77955,2.78007,7880000.0
2007-04-23 19:20:00,2.78412,2.78422,2.7806,2.78422,10380000.0
2007-04-23 19:21:00,2.78072,2.78337,2.7777,2.78239,5750000.0
2007-04-23 19:22:00,2.78322,2.78346,2.77899,2.78346,8250000.0
2007-04-23 19:23:00,2.78231,2.78254,2.78029,2.78096,5750000.0
2007-04-23 19:24:00,2.78489,2.78489,2.77926,2.78232,7250000.0
2007-04-23 19:25:00,2.78394,2.78473,2.77898,2.78473,5500000.0
2007-04-23 19:26:00,2.78122,2.78393,2.78122,2.78386,7750000.0
2007-04-23 19:27:00,2.77967,2.78132,2.77777,2.78107,7750000.0
2007-04-23 19:28:00,2.78214,2.78348,2.7795,2.78011,6000000.0
2007-04-23 19:29:00,2.78151,2.78386,2.77863,2.78386,8630000.0
2007-04-23 19:30:00,2.7802,2.78461,2.7802,2.78461,8500000.0
2007-04-23 19:31:00,2.78109,2.78241,2.78036,2.78209,7000000.0
2007-04-23 19:33:00,2.78439,2.78439,2.77801,2.78117,7750000.0
2007-04-23 19:34:00,2.78073,2.78321,2.77776,2.78024,8140000.0
2007-04-23 19:35:00,2.77563,2.78354,2.77563,2.78112,6880000.0
2007-04-23 19:36:00,2.78134,2.78326,2.78045,2.7826,7130000.0
2007-04-23 19:37:00,2.78022,2.78355,2.7799,2.78307,9380000.0
2007-04-23 19:38:00,2.78146,2.78366,2.77944,2.78103,7880000.0
2007-04-23 19:42:00,2.78173,2.78375,2.78158,2.78375,8750000.0
2007-04-23 19:43:00,2.78141,2.78387,2.77999,2.77999,10250000.0
2007-04-23 19:44:00,2.77993,2.78426,2.77993,2.78401,5130000.0
2007-04-23 19:45:00,2.7814,2.78404,2.77896,2.78135,10000000.0
2007-04-23 19:46:00,2.78138,2.78374,2.78138,2.78148,10000000.0
2007-04-23 19:52:00,2.78317,2.7832,2.77934,2.78138,8750000.0
2007-04-23 19:53:00,2.78079,2.78398,2.78039,2.78387,6630000.0
2007-04-23 19:54:00,2.78089,2.7841,2.78089,2.7841,5250000.0
2007-04-23 19:55:00,2.78322,2.78349,2.78043,2.78094,6380000.0
2007-04-23 19:56:00,2.78393,2.78393,2.77979,2.78135,5130000.0
2007-04-23 19:57:00,2.78182,2.78312,2.78006,2.783,8130000.0
2007-04-23 19:58:00,2.78178,2.78178,2.77797,2.77797,5250000.0
2007-04-23 19:59:00,2.78002,2.7835,2.78002,2.78177,6880000.0
2007-04-23 20:00:00,2.78072,2.78103,2.77908,2.78071,11500000.0
2007-04-23 20:01:00,2.78116,2.78387,2.7795,2.78387,5380000.0
2007-04-23 20:02:00,2.78097,2.78375,2.78097,2.78375,11750000.0
2007-04-23 20:03:00,2.78098,2.78422,2.78098,2.78422,12130000.0
2007-04-23 20:04:00,2.78072,2.78137,2.77887,2.78112,14260000.0
2007-04-23 20:05:00,2.77833,2.78368,2.77833,2.78345,6880000.0
2007-04-23 20:06:00,2.78318,2.78326,2.77946,2.78216,6750000.0
2007-04-23 20:07:00,2.77991,2.78061,2.77719,2.7797,8750000.0
2007-04-23 20:09:00,2.78058,2.78317,2.77797,2.78135,9380000.0
2007-04-23 20:10:00,2.78245,2.78404,2.78147,2.78327,11500000.0
2007-04-23 20:15:00,2.7815,2.78473,2.77902,2.78264,6250000.0
2007-04-23 20:16:00,2.78332,2.78464,2.78001,2.78288,5510000.0
2007-04-23 20:17:00,2.7819,2.78403,2.77979,2.78353,13000000.0
2007-04-23 20:18:00,2.77757,2.77757,2.77757,2.77757,1000000.0
2007-04-23 20:19:00,2.78207,2.78361,2.77977,2.77977,5750000.0
2007-04-23 20:20:00,2.78165,2.78398,2.78121,2.7835,9000000.0
2007-04-23 20:21:00,2.78474,2.78474,2.78072,2.78456,8000000.0
2007-04-23 20:22:00,2.78185,2.78387,2.78185,2.78387,6380000.0
2007-04-23 20:23:00,2.78082,2.78448,2.77773,2.78237,5130000.0
2007-04-23 20:24:00,2.7844,2.78478,2.78008,2.78478,7250000.0
2007-04-23 20:25:00,2.78197,2.78545,2.78133,2.78545,6000000.0
2007-04-23 20:26:00,2.78411,2.78411,2.77846,2.77846,3250000.0
2007-04-23 20:29:00,2.7849,2.78498,2.78002,2.78272,9000000.0
2007-04-23 20:30:00,2.78248,2.78471,2.78111,2.78315,7250000.0
2007-04-23 20:31:00,2.77971,2.78484,2.77971,2.78484,11380000.0
2007-04-23 20:32:00,2.78261,2.78448,2.78136,2.78251,5250000.0
2007-04-23 20:33:00,2.78409,2.78409,2.78044,2.78146,7000000.0
2007-04-23 20:34:00,2.78076,2.78455,2.77965,2.78455,7000000.0
2007-04-23 20:36:00,2.78236,2.78468,2.78046,2.78046,10500000.0
2007-04-23 20:37:00,2.78158,2.78381,2.77985,2.78155,6000000.0
2007-04-23 20:38:00,2.78143,2.78356,2.78143,2.78191,8000000.0
2007-04-23 20:39:00,2.78271,2.78312,2.77775,2.78307,9000000.0
2007-04-23 20:40:00,2.78483,2.78539,2.78361,2.78492,7750000.0
2007-04-23 20:41:00,2.78448,2.78474,2.78077,2.78139,8000000.0
2007-04-23 20:42:00,2.78383,2.78476,2.78082,2.78476,6000000.0
2007-04-23 20:43:00,2.78468,2.78468,2.78214,2.78346,8500000.0
2007-04-23 20:44:00,2.78041,2.78389,2.78041,2.78259,7000000.0
2007-04-23 20:48:00,2.78475,2.78545,2.78138,2.78458,7250000.0
2007-04-23 20:49:00,2.78513,2.78513,2.78158,2.78401,6250000.0
2007-04-23 20:50:00,2.78531,2.78535,2.78426,2.78485,8000000.0
2007-04-23 20:51:00,2.78113,2.78447,2.78113,2.78149,8140000.0
2007-04-23 20:52:00,2.78409,2.78506,2.7827,2.78499,9500000.0
2007-04-23 20:53:00,2.78088,2.78409,2.78026,2.78329,7750000.0
2007-04-23 20:54:00,2.78094,2.78331,2.7806,2.7806,5250000.0
2007-04-23 20:55:00,2.78252,2.78397,2.78119,2.78249,7500000.0
2007-04-23 20:58:00,2.78065,2.78403,2.78065,2.78098,5250000.0
2007-04-23 20:59:00,2.78295,2.78418,2.78224,2.78405,6500000.0
2007-04-23 21:00:00,2.78328,2.78389,2.78004,2.78313,14000000.0
2007-04-23 21:01:00,2.78175,2.78463,2.78133,2.78432,11250000.0
2007-04-23 21:02:00,2.78149,2.78425,2.78144,2.78144,9750000.0
2007-04-23 21:03:00,2.78252,2.78399,2.78081,2.78336,8500000.0
2007-04-23 21:04:00,2.78231,2.78446,2.78026,2.78026,8750000.0
2007-04-23 21:05:00,2.78116,2.78424,2.77971,2.78183,7500000.0
2007-04-23 21:09:00,2.78416,2.78461,2.78033,2.78033,7500000.0
2007-04-23 21:10:00,2.78204,2.78366,2.77891,2.7817,12750000.0
2007-04-23 21:12:00,2.78261,2.78444,2.78044,2.78444,11000000.0
2007-04-23 21:15:00,2.7846,2.78492,2.78078,2.78404,8500000.0
2007-04-23 21:17:00,2.78405,2.78409,2.77963,2.78409,6250000.0
2007-04-23 21:18:00,2.78158,2.78424,2.77958,2.77958,5500000.0
2007-04-23 21:19:00,2.78172,2.78399,2.77894,2.77894,12000000.0
2007-04-23 21:20:00,2.7854,2.7854,2.77891,2.77891,10250000.0
2007-04-23 21:21:00,2.78225,2.78513,2.7814,2.78478,8250000.0
2007-04-23 21:22:00,2.7821,2.78493,2.77775,2.78198,21130000.0
2007-04-23 21:32:00,2.78407,2.78407,2.7793,2.78139,9750000.0
2007-04-23 21:33:00,2.78198,2.78456,2.77895,2.78231,15250000.0
2007-04-23 21:34:00,2.78276,2.78343,2.77907,2.78183,7500000.0
2007-04-23 21:35:00,2.78484,2.78484,2.77908,2.78266,6000000.0
2007-04-23 21:36:00,2.78153,2.78362,2.78149,2.78191,11000000.0
2007-04-23 21:37:00,2.78402,2.78402,2.78177,2.78177,7000000.0
2007-04-23 21:38:00,2.78087,2.78315,2.77801,2.78315,11500000.0
2007-04-23 21:39:00,2.77861,2.78291,2.77861,2.7803,7750000.0
2007-04-23 21:40:00,2.78209,2.78473,2.78064,2.78214,8750000.0
2007-04-23 21:41:00,2.7816,2.7836,2.78107,2.78162,5250000.0
2007-04-23 21:42:00,2.78283,2.78369,2.78035,2.78369,9750000.0
2007-04-23 21:43:00,2.78042,2.7837,2.78042,2.78327,5250000.0
2007-04-23 21:44:00,2.78093,2.78093,2.78093,2.78093,750000.0
2007-04-23 21:54:00,2.78133,2.78423,2.77952,2.77952,7000000.0
2007-04-23 21:55:00,2.78434,2.78434,2.78118,2.78153,7000000.0
2007-04-23 21:56:00,2.78362,2.78362,2.78184,2.78184,7250000.0
2007-04-23 21:57:00,2.7845,2.7845,2.77913,2.78119,5250000.0
2007-04-23 21:58:00,2.78347,2.78347,2.77956,2.78256,6750000.0
2007-04-23 21:59:00,2.77921,2.78444,2.77921,2.78444,9750000.0
2007-04-23 22:00:00,2.78099,2.78483,2.78032,2.78228,11000000.0
2007-04-23 22:01:00,2.78159,2.78375,2.78042,2.78299,15250000.0
2007-04-23 22:02:00,2.78078,2.78184,2.77852,2.78184,7250000.0
2007-04-23 22:03:00,2.78165,2.78345,2.78033,2.78343,7750000.0
2007-04-23 22:04:00,2.78221,2.78348,2.77895,2.7815,12000000.0
2007-04-23 22:05:00,2.78133,2.78329,2.77955,2.78166,5500000.0
2007-04-23 22:07:00,2.78054,2.78363,2.78017,2.78017,6000000.0
2007-04-23 22:08:00,2.78343,2.78372,2.77915,2.78119,13000000.0
2007-04-23 22:11:00,2.7817,2.78393,2.77993,2.78229,8250000.0
2007-04-23 22:13:00,2.78142,2.78142,2.77828,2.78141,4880000.0
2007-04-23 22:14:00,2.78114,2.78152,2.77792,2.77968,5750000.0
2007-04-23 22:20:00,2.77918,2.78328,2.77918,2.78147,7500000.0
2007-04-23 22:21:00,2.78188,2.78332,2.7811,2.78214,4750000.0
2007-04-23 22:24:00,2.78282,2.78331,2.77788,2.77998,7000000.0
2007-04-23 22:25:00,2.78195,2.78349,2.78171,2.78344,6750000.0
2007-04-23 22:27:00,2.78187,2.78342,2.78047,2.78177,8500000.0
2007-04-23 22:28:00,2.77893,2.78082,2.77723,2.78082,4000000.0
2007-04-23 22:29:00,2.78093,2.78304,2.78068,2.78121,9250000.0
2007-04-23 22:30:00,2.78257,2.78356,2.77953,2.78225,11010000.0
2007-04-23 22:32:00,2.78119,2.7836,2.78119,2.78296,7250000.0
2007-04-23 22:33:00,2.78129,2.78219,2.78129,2.78149,3750000.0
2007-04-23 22:34:00,2.77961,2.78222,2.77961,2.78133,5000000.0
2007-04-23 22:35:00,2.78081,2.78325,2.77628,2.77628,6000000.0
2007-04-23 22:36:00,2.78077,2.78175,2.78072,2.78175,6250000.0
2007-04-23 22:37:00,2.78097,2.78153,2.77921,2.78036,5500000.0
2007-04-23 22:40:00,2.78086,2.78169,2.77847,2.78169,9630000.0
2007-04-23 22:41:00,2.77617,2.78335,2.77617,2.78288,8880000.0
2007-04-23 22:42:00,2.78098,2.78236,2.77936,2.78084,7880000.0
2007-04-23 22:43:00,2.78057,2.78169,2.77738,2.77865,11880000.0
2007-04-23 22:48:00,2.77965,2.7827,2.77953,2.7827,13880000.0
2007-04-23 22:51:00,2.77875,2.78276,2.77837,2.78276,11880000.0
2007-04-23 22:54:00,2.78042,2.78193,2.77902,2.78068,7140000.0
2007-04-23 22:56:00,2.78048,2.78241,2.7791,2.77975,10250000.0
2007-04-23 22:57:00,2.78078,2.78189,2.77736,2.78189,7000000.0
2007-04-23 22:58:00,2.77973,2.78078,2.77892,2.77892,5880000.0
2007-04-23 22:59:00,2.77873,2.78196,2.77873,2.78065,4880000.0
2007-04-23 23:00:00,2.77979,2.7823,2.77826,2.78049,15000000.0
2007-04-23 23:01:00,2.78064,2.78225,2.77809,2.77989,10880000.0
2007-04-23 23:02:00,2.7799,2.78199,2.77878,2.78125,6250000.0
2007-04-23 23:03:00,2.78069,2.78198,2.78004,2.78004,5000000.0
2007-04-23 23:04:00,2.78161,2.78237,2.78102,2.78237,8630000.0
2007-04-23 23:05:00,2.77987,2.78087,2.77987,2.78034,6500000.0
2007-04-23 23:06:00,2.77908,2.7806,2.77836,2.78,11260000.0
2007-04-23 23:07:00,2.78014,2.78178,2.77974,2.78036,5750000.0
2007-04-23 23:08:00,2.78086,2.78204,2.77879,2.77989,6260000.0
2007-04-23 23:09:00,2.78071,2.78203,2.77933,2.77933,4250000.0
2007-04-23 23:10:00,2.78129,2.78129,2.77861,2.77861,8750000.0
2007-04-23 23:11:00,2.7798,2.7818,2.7796,2.78157,6510000.0
2007-04-23 23:12:00,2.77975,2.78198,2.77975,2.78058,8500000.0
2007-04-23 23:13:00,2.77773,2.78189,2.77773,2.78043,5880000.0
2007-04-23 23:14:00,2.78062,2.78129,2.77885,2.78063,10390000.0
2007-04-23 23:15:00,2.78034,2.78099,2.77803,2.78016,6000000.0
2007-04-23 23:17:00,2.78143,2.78248,2.78017,2.78124,6000000.0
2007-04-23 23:18:00,2.78111,2.78242,2.78046,2.78066,6880000.0
2007-04-23 23:19:00,2.78069,2.78247,2.7803,2.78092,7630000.0
2007-04-23 23:20:00,2.78095,2.78371,2.77918,2.77918,14130000.0
2007-04-23 23:21:00,2.78084,2.78118,2.77957,2.78059,5500000.0
2007-04-23 23:24:00,2.78067,2.78236,2.77784,2.77985,12000000.0
2007-04-23 23:25:00,2.78131,2.78262,2.78053,2.78053,4250000.0
2007-04-23 23:26:00,2.78024,2.78091,2.77851,2.77851,8250000.0
2007-04-23 23:28:00,2.7807,2.78112,2.77515,2.77515,6880000.0
2007-04-23 23:29:00,2.78074,2.78199,2.77998,2.77998,6750000.0
2007-04-23 23:30:00,2.78182,2.78187,2.77904,2.78059,9000000.0
2007-04-23 23:31:00,2.78189,2.78189,2.77996,2.78018,9130000.0
2007-04-23 23:32:00,2.77899,2.78401,2.77899,2.78115,8250000.0
2007-04-23 23:33:00,2.78143,2.78217,2.77777,2.77979,7510000.0
2007-04-23 23:34:00,2.78193,2.78207,2.77713,2.77999,7250000.0
2007-04-23 23:35:00,2.77834,2.78174,2.77834,2.77975,7750000.0
2007-04-23 23:36:00,2.78118,2.78304,2.77941,2.78081,8000000.0
2007-04-23 23:37:00,2.78027,2.78124,2.77787,2.77918,5750000.0
2007-04-23 23:38:00,2.78063,2.78301,2.77669,2.77926,9380000.0
2007-04-23 23:39:00,2.77835,2.7819,2.77835,2.78138,6000000.0
2007-04-23 23:40:00,2.77952,2.78104,2.77893,2.78085,6750000.0
2007-04-23 23:41:00,2.77976,2.78057,2.77663,2.77822,13130000.0
2007-04-23 23:42:00,2.78062,2.78113,2.78025,2.78025,5750000.0
2007-04-23 23:44:00,2.78016,2.78188,2.77877,2.78177,9890000.0
2007-04-23 23:45:00,2.7826,2.7826,2.77923,2.78113,3010000.0
2007-04-23 23:47:00,2.77881,2.78106,2.77722,2.77858,10000000.0
2007-04-23 23:49:00,2.78001,2.78264,2.77883,2.78153,11500000.0
2007-04-23 23:52:00,2.7807,2.78234,2.77849,2.77877,11250000.0
2007-04-24 00:00:00,2.7791,2.78179,2.7791,2.78179,8000000.0
2007-04-24 00:01:00,2.781,2.78115,2.77937,2.78047,6000000.0
2007-04-24 00:05:00,2.78087,2.78087,2.77784,2.78014,9000000.0
2007-04-24 00:08:00,2.77669,2.78049,2.776,2.77707,5500000.0
2007-04-24 00:09:00,2.78129,2.78147,2.77738,2.78147,5500000.0
2007-04-24 00:10:00,2.7812,2.78275,2.77874,2.78082,5250000.0
2007-04-24 00:11:00,2.77811,2.78262,2.77811,2.78103,8250000.0
2007-04-24 00:14:00,2.77934,2.78173,2.77701,2.78034,10380000.0
2007-04-24 00:15:00,2.78051,2.78137,2.77692,2.77692,12750000.0
2007-04-24 00:16:00,2.78131,2.78238,2.77846,2.78127,10250000.0
2007-04-24 00:17:00,2.78043,2.78215,2.77947,2.78146,6750000.0
2007-04-24 00:18:00,2.78148,2.78278,2.78134,2.7816,5880000.0
2007-04-24 00:19:00,2.78107,2.78185,2.77997,2.78151,4000000.0
2007-04-24 00:20:00,2.78269,2.78269,2.77878,2.77972,7000000.0
2007-04-24 00:21:00,2.78245,2.78271,2.78052,2.78135,7750000.0
2007-04-24 00:22:00,2.77922,2.78258,2.7785,2.7785,15380000.0
2007-04-24 00:25:00,2.78121,2.78311,2.7771,2.78094,10500000.0
2007-04-24 00:26:00,2.7799,2.7815,2.77948,2.77948,9250000.0
2007-04-24 00:27:00,2.77959,2.7821,2.77845,2.78064,7500000.0
2007-04-24 00:28:00,2.77867,2.78164,2.77867,2.78026,6500000.0
2007-04-24 00:30:00,2.77885,2.78228,2.77885,2.77973,10000000.0
2007-04-24 00:33:00,2.78152,2.78173,2.77956,2.78173,5750000.0
2007-04-24 00:36:00,2.78061,2.78235,2.77943,2.78064,23000000.0
2007-04-24 00:38:00,2.78057,2.78175,2.78012,2.78012,5750000.0
2007-04-24 00:42:00,2.7811,2.78227,2.78042,2.78095,4760000.0
2007-04-24 00:43:00,2.77631,2.78127,2.77631,2.77725,12130000.0
2007-04-24 00:44:00,2.78071,2.78071,2.77603,2.77972,3750000.0
2007-04-24 00:45:00,2.78015,2.78031,2.77779,2.77891,9250000.0
2007-04-24 00:46:00,2.78023,2.78167,2.77851,2.78073,5500000.0
2007-04-24 00:48:00,2.77935,2.78114,2.77827,2.78056,5500000.0
2007-04-24 00:49:00,2.77764,2.78102,2.77764,2.7803,6500000.0
2007-04-24 00:50:00,2.77713,2.78073,2.77713,2.78073,4750000.0
2007-04-24 00:52:00,2.77667,2.7809,2.77667,2.77807,7250000.0
2007-04-24 00:53:00,2.77611,2.78055,2.77611,2.77707,4000000.0
2007-04-24 00:54:00,2.77835,2.78037,2.77686,2.77959,8750000.0
2007-04-24 00:55:00,2.77976,2.78182,2.77976,2.78099,6500000.0
2007-04-24 00:56:00,2.78018,2.78189,2.77765,2.78189,8750000.0
2007-04-24 00:57:00,2.77983,2.7815,2.77707,2.7815,7000000.0
2007-04-24 00:58:00,2.7799,2.78073,2.77804,2.77886,11000000.0
2007-04-24 00:59:00,2.78073,2.78076,2.77523,2.77991,9500000.0
2007-04-24 01:00:00,2.77529,2.78102,2.77529,2.78065,12000000.0
2007-04-24 01:01:00,2.77786,2.77943,2.77475,2.77914,6500000.0
2007-04-24 01:02:00,2.77899,2.78076,2.77899,2.78055,6250000.0
2007-04-24 01:03:00,2.78046,2.78162,2.77772,2.78023,9750000.0
2007-04-24 01:04:00,2.77801,2.78181,2.77548,2.78022,15000000.0
2007-04-24 01:05:00,2.77798,2.78022,2.77643,2.77962,11250000.0
2007-04-24 01:06:00,2.77961,2.78012,2.7762,2.7762,7000000.0
2007-04-24 01:08:00,2.78101,2.7816,2.77782,2.78112,7750000.0
2007-04-24 01:09:00,2.78169,2.78189,2.77749,2.78042,6000000.0
2007-04-24 01:11:00,2.77919,2.78115,2.77919,2.78042,7750000.0
2007-04-24 01:13:00,2.78111,2.78205,2.77707,2.78029,7750000.0
2007-04-24 01:14:00,2.77908,2.78137,2.77908,2.7797,6500000.0
2007-04-24 01:15:00,2.77983,2.78079,2.77651,2.78033,12500000.0
2007-04-24 01:16:00,2.78028,2.78087,2.77759,2.77938,5750000.0
2007-04-24 01:17:00,2.78034,2.78123,2.77785,2.78123,7750000.0
2007-04-24 01:18:00,2.77936,2.78109,2.77859,2.78021,7500000.0
2007-04-24 01:19:00,2.77987,2.78112,2.77634,2.78112,8500000.0
2007-04-24 01:20:00,2.77881,2.78169,2.77881,2.78121,6500000.0
2007-04-24 01:21:00,2.77913,2.78108,2.77828,2.78009,12250000.0
2007-04-24 01:22:00,2.77926,2.78151,2.77706,2.78151,17750000.0
2007-04-24 01:23:00,2.78023,2.78141,2.77841,2.7795,10750000.0
2007-04-24 01:24:00,2.7791,2.78134,2.7791,2.77952,10000000.0
2007-04-24 01:25:00,2.77771,2.78043,2.77661,2.77984,6750000.0
2007-04-24 01:26:00,2.77922,2.78013,2.77739,2.77739,14750000.0
2007-04-24 01:27:00,2.77911,2.78173,2.77881,2.77881,7000000.0
2007-04-24 01:28:00,2.77958,2.78158,2.77881,2.77977,7250000.0
2007-04-24 01:29:00,2.77681,2.77994,2.7762,2.77905,9000000.0
2007-04-24 01:30:00,2.77921,2.78111,2.77921,2.77964,7000000.0
2007-04-24 01:31:00,2.78113,2.78113,2.77712,2.77917,7750000.0
2007-04-24 01:32:00,2.78078,2.78098,2.77865,2.77955,5250000.0
2007-04-24 01:33:00,2.77932,2.78084,2.77923,2.78012,6250000.0
2007-04-24 01:34:00,2.77892,2.78089,2.77892,2.77909,5750000.0
2007-04-24 01:35:00,2.77959,2.78128,2.77784,2.77784,14500000.0
2007-04-24 01:38:00,2.77963,2.78103,2.77946,2.78088,8000000.0
2007-04-24 01:39:00,2.78017,2.7807,2.77854,2.77966,6250000.0
2007-04-24 01:40:00,2.7797,2.78146,2.77779,2.78146,11000000.0
2007-04-24 01:41:00,2.78008,2.78092,2.77798,2.77873,7000000.0
2007-04-24 01:42:00,2.78083,2.78102,2.77798,2.77969,10500000.0
2007-04-24 01:43:00,2.78115,2.7815,2.77949,2.77965,8500000.0
2007-04-24 01:44:00,2.78046,2.78197,2.77719,2.7797,11750000.0
2007-04-24 01:45:00,2.77894,2.78085,2.77671,2.77774,6000000.0
2007-04-24 01:46:00,2.77727,2.77893,2.77727,2.77893,2000000.0
2007-04-24 01:47:00,2.77748,2.78165,2.77732,2.77952,8750000.0
2007-04-24 01:48:00,2.77979,2.78131,2.77734,2.77997,11250000.0
2007-04-24 01:49:00,2.78087,2.78137,2.77755,2.77961,7000000.0
2007-04-24 01:50:00,2.77894,2.78124,2.77717,2.78124,9250000.0
2007-04-24 01:51:00,2.77978,2.78134,2.77886,2.77886,16250000.0
2007-04-24 01:52:00,2.77771,2.78079,2.77726,2.7801,12250000.0
2007-04-24 01:53:00,2.7794,2.7813,2.77795,2.77945,10000000.0
2007-04-24 01:54:00,2.77927,2.78155,2.77651,2.78155,13750000.0
2007-04-24 01:55:00,2.77965,2.78104,2.77674,2.77674,11750000.0
2007-04-24 01:56:00,2.78076,2.78231,2.7771,2.78061,14750000.0
2007-04-24 01:57:00,2.7799,2.78188,2.7799,2.78188,6750000.0
2007-04-24 01:58:00,2.78067,2.78209,2.77908,2.78048,9250000.0
2007-04-24 02:00:00,2.78026,2.78163,2.77843,2.78014,5500000.0
2007-04-24 02:01:00,2.77844,2.78155,2.77786,2.77965,16130000.0
2007-04-24 02:02:00,2.7791,2.78166,2.7791,2.77929,8750000.0
2007-04-24 02:03:00,2.78117,2.78209,2.77898,2.77967,5500000.0
2007-04-24 02:04:00,2.78034,2.78121,2.77993,2.77993,5500000.0
2007-04-24 02:05:00,2.782,2.78217,2.77876,2.78057,11000000.0
2007-04-24 02:06:00,2.77993,2.78112,2.77734,2.77734,5750000.0
2007-04-24 02:08:00,2.77692,2.78176,2.77692,2.7808,5500000.0
2007-04-24 02:09:00,2.78026,2.78234,2.77693,2.78234,8000000.0
2007-04-24 02:10:00,2.78116,2.78273,2.77853,2.77944,12380000.0
2007-04-24 02:11:00,2.78147,2.7824,2.77803,2.7791,7500000.0
2007-04-24 02:12:00,2.78108,2.78332,2.7792,2.78144,11750000.0
2007-04-24 02:13:00,2.78193,2.78225,2.77706,2.7808,9000000.0
2007-04-24 02:14:00,2.7804,2.78318,2.77976,2.7831,19880000.0
2007-04-24 02:15:00,2.77942,2.78453,2.77942,2.77998,10750000.0
2007-04-24 02:17:00,2.78142,2.78358,2.78142,2.78358,5500000.0
2007-04-24 02:18:00,2.78121,2.78274,2.78121,2.78157,5500000.0
2007-04-24 02:19:00,2.78039,2.78302,2.77945,2.78168,5750000.0
2007-04-24 02:20:00,2.77919,2.78283,2.77798,2.78283,13250000.0
2007-04-24 02:21:00,2.78126,2.78253,2.78042,2.78121,5500000.0
2007-04-24 02:22:00,2.78125,2.78331,2.77893,2.7828,17000000.0
2007-04-24 02:23:00,2.78156,2.78261,2.78064,2.78078,7250000.0
2007-04-24 02:25:00,2.78201,2.78201,2.77945,2.78092,6500000.0
2007-04-24 02:26:00,2.78038,2.78131,2.77572,2.77959,8250000.0
2007-04-24 02:27:00,2.7791,2.78091,2.77566,2.78025,13000000.0
2007-04-24 02:30:00,2.78137,2.78264,2.77817,2.78264,10500000.0
2007-04-24 02:31:00,2.78147,2.78328,2.78147,2.78318,5750000.0
2007-04-24 02:32:00,2.78176,2.78198,2.77908,2.77908,6250000.0
2007-04-24 02:33:00,2.7806,2.78266,2.7806,2.78124,7250000.0
2007-04-24 02:34:00,2.77913,2.78197,2.77913,2.77913,5500000.0
2007-04-24 02:35:00,2.7797,2.78255,2.77733,2.78229,9500000.0
2007-04-24 02:36:00,2.78159,2.78375,2.77877,2.78375,14000000.0
2007-04-24 02:37:00,2.77603,2.78187,2.77425,2.78087,14130000.0
2007-04-24 02:38:00,2.78267,2.78279,2.77826,2.78139,7750000.0
2007-04-24 02:39:00,2.78168,2.78361,2.7795,2.7795,6380000.0
2007-04-24 02:40:00,2.78239,2.783,2.77963,2.78182,6250000.0
2007-04-24 02:41:00,2.78241,2.78392,2.78023,2.78184,6250000.0
2007-04-24 02:42:00,2.78252,2.78332,2.78085,2.78085,4380000.0
2007-04-24 02:43:00,2.78128,2.78279,2.77989,2.77989,8500000.0
2007-04-24 02:44:00,2.78156,2.78291,2.78009,2.78206,4750000.0
2007-04-24 02:45:00,2.78122,2.78318,2.78017,2.78318,9000000.0
2007-04-24 02:46:00,2.78348,2.78377,2.78178,2.78377,6880000.0
2007-04-24 02:47:00,2.78143,2.78334,2.77848,2.78334,6500000.0
2007-04-24 02:48:00,2.77951,2.78223,2.77951,2.78013,4000000.0
2007-04-24 02:49:00,2.77917,2.78236,2.77785,2.78232,8750000.0
2007-04-24 02:50:00,2.78087,2.78384,2.77953,2.78116,5880000.0
2007-04-24 02:51:00,2.78121,2.78188,2.77688,2.78131,13750000.0
2007-04-24 02:52:00,2.78307,2.78337,2.78125,2.78143,5500000.0
2007-04-24 02:53:00,2.78234,2.78261,2.77761,2.78054,6500000.0
2007-04-24 02:54:00,2.78308,2.78395,2.77894,2.7815,13250000.0
2007-04-24 02:55:00,2.78251,2.78363,2.77847,2.78266,16760000.0
2007-04-24 02:56:00,2.78143,2.78325,2.77624,2.77935,11000000.0
2007-04-24 02:57:00,2.781,2.7828,2.78066,2.7818,6000000.0
2007-04-24 02:58:00,2.78162,2.78383,2.78139,2.78306,6250000.0
2007-04-24 02:59:00,2.77802,2.78351,2.77802,2.78351,6380000.0
2007-04-24 03:00:00,2.78112,2.78173,2.77765,2.78077,9630000.0
2007-04-24 03:02:00,2.78199,2.78319,2.7814,2.78217,5500000.0
2007-04-24 03:03:00,2.78184,2.78369,2.77868,2.77868,9880000.0
2007-04-24 03:04:00,2.78211,2.78289,2.78171,2.78171,6000000.0
2007-04-24 03:05:00,2.78226,2.78287,2.78181,2.7819,6750000.0
2007-04-24 03:07:00,2.78177,2.78366,2.7817,2.78248,7750000.0
2007-04-24 03:10:00,2.78183,2.78391,2.77843,2.78391,11880000.0
2007-04-24 03:11:00,2.77903,2.78312,2.77903,2.77904,7380000.0
2007-04-24 03:14:00,2.78234,2.78357,2.77936,2.7802,7630000.0
2007-04-24 03:15:00,2.78108,2.7836,2.78022,2.78278,9250000.0
2007-04-24 03:16:00,2.78207,2.78353,2.78009,2.78009,6380000.0
2007-04-24 03:17:00,2.78256,2.78359,2.78144,2.78359,17520000.0
2007-04-24 03:18:00,2.78134,2.78369,2.77992,2.78369,6250000.0
2007-04-24 03:19:00,2.7816,2.78162,2.77932,2.78126,7500000.0
2007-04-24 03:20:00,2.78247,2.78323,2.77901,2.78116,6130000.0
2007-04-24 03:21:00,2.78212,2.7835,2.77936,2.7835,5250000.0
2007-04-24 03:24:00,2.78254,2.78326,2.77828,2.77828,5500000.0
2007-04-24 03:25:00,2.78165,2.78399,2.77931,2.78381,14250000.0
2007-04-24 03:26:00,2.78171,2.78385,2.77812,2.7825,8250000.0
2007-04-24 03:27:00,2.78356,2.78416,2.77869,2.78243,9130000.0
2007-04-24 03:28:00,2.78309,2.78407,2.78036,2.78133,6250000.0
2007-04-24 03:29:00,2.78286,2.78412,2.77905,2.78053,7750000.0
2007-04-24 03:30:00,2.78413,2.78535,2.78085,2.78436,8250000.0
2007-04-24 03:31:00,2.78325,2.78417,2.78197,2.78247,5250000.0
2007-04-24 03:32:00,2.78105,2.78516,2.78055,2.78055,7130000.0
2007-04-24 03:33:00,2.78183,2.78288,2.78158,2.78261,7380000.0
2007-04-24 03:34:00,2.78127,2.7846,2.77969,2.78227,7500000.0
2007-04-24 03:35:00,2.78574,2.78586,2.78225,2.7844,6500000.0
2007-04-24 03:36:00,2.78197,2.78517,2.7807,2.7807,4750000.0
2007-04-24 03:37:00,2.7843,2.78648,2.78219,2.78404,8250000.0
2007-04-24 03:38:00,2.78558,2.78597,2.78359,2.78583,8500000.0
2007-04-24 03:39:00,2.78416,2.78593,2.78299,2.78473,9500000.0
2007-04-24 03:40:00,2.78225,2.78541,2.7808,2.78499,5500000.0
2007-04-24 03:41:00,2.78176,2.78577,2.78176,2.78577,3750000.0
2007-04-24 03:42:00,2.78491,2.78536,2.78395,2.78536,7750000.0
2007-04-24 03:43:00,2.78407,2.78498,2.7819,2.7819,13380000.0
2007-04-24 03:44:00,2.78293,2.78474,2.78129,2.78474,7250000.0
2007-04-24 03:45:00,2.78261,2.78564,2.78261,2.78391,8630000.0
2007-04-24 03:46:00,2.78367,2.78564,2.7814,2.7814,5500000.0
2007-04-24 03:47:00,2.78381,2.78559,2.78257,2.78447,9000000.0
2007-04-24 03:48:00,2.7845,2.7856,2.78207,2.78501,9630000.0
2007-04-24 03:49:00,2.78386,2.78525,2.78184,2.78264,8000000.0
2007-04-24 03:50:00,2.78346,2.78492,2.78136,2.78444,7000000.0
2007-04-24 03:51:00,2.78269,2.78551,2.78201,2.78525,5750000.0
2007-04-24 03:52:00,2.78393,2.78559,2.78223,2.78434,8000000.0
2007-04-24 03:53:00,2.78528,2.78551,2.78076,2.78551,6750000.0
2007-04-24 03:54:00,2.78386,2.78601,2.78386,2.78463,3750000.0
2007-04-24 03:55:00,2.78659,2.78659,2.78434,2.78434,5750000.0
2007-04-24 03:56:00,2.78396,2.78704,2.7812,2.78704,8250000.0
2007-04-24 03:57:00,2.78622,2.78622,2.7821,2.78397,5500000.0
2007-04-24 03:58:00,2.78581,2.78645,2.78266,2.78555,9500000.0
2007-04-24 03:59:00,2.78609,2.78693,2.78149,2.78474,13250000.0
2007-04-24 04:00:00,2.78512,2.78624,2.7823,2.78504,8380000.0
2007-04-24 04:01:00,2.78613,2.78773,2.7831,2.78773,6500000.0
2007-04-24 04:02:00,2.7843,2.78771,2.7843,2.78706,4750000.0
2007-04-24 04:03:00,2.78572,2.78688,2.78458,2.78688,4500000.0
2007-04-24 04:04:00,2.78546,2.78639,2.78295,2.78515,5500000.0
2007-04-24 04:05:00,2.7854,2.78685,2.7854,2.78685,8000000.0
2007-04-24 04:06:00,2.78463,2.7868,2.78367,2.78367,6250000.0
2007-04-24 04:07:00,2.78634,2.78696,2.782,2.78664,6500000.0
2007-04-24 04:08:00,2.78626,2.78702,2.78607,2.78619,9500000.0
2007-04-24 04:09:00,2.7842,2.78633,2.7842,2.7852,6000000.0
2007-04-24 04:10:00,2.78537,2.78712,2.78522,2.78712,5500000.0
2007-04-24 04:11:00,2.78362,2.7875,2.78325,2.78559,8000000.0
2007-04-24 04:12:00,2.78462,2.78733,2.78205,2.78534,11500000.0
2007-04-24 04:13:00,2.78687,2.78762,2.78509,2.7859,7250000.0
2007-04-24 04:14:00,2.78382,2.78863,2.78346,2.78619,7750000.0
2007-04-24 04:15:00,2.78519,2.78641,2.78424,2.78512,7500000.0
2007-04-24 04:16:00,2.78646,2.78774,2.78309,2.78591,6000000.0
2007-04-24 04:17:00,2.78629,2.78629,2.78216,2.78239,6750000.0
2007-04-24 04:18:00,2.7848,2.78675,2.78255,2.78313,17630000.0
2007-04-24 04:19:00,2.78503,2.78651,2.78463,2.78513,4500000.0
2007-04-24 04:20:00,2.78458,2.78664,2.78427,2.78476,9500000.0
2007-04-24 04:21:00,2.78568,2.78859,2.7841,2.78712,8000000.0
2007-04-24 04:22:00,2.78392,2.78684,2.78374,2.78666,10880000.0
2007-04-24 04:23:00,2.78537,2.78717,2.78514,2.7869,5750000.0
2007-04-24 04:24:00,2.78551,2.78702,2.78312,2.78702,10000000.0
2007-04-24 04:25:00,2.78586,2.78786,2.7827,2.78747,15000000.0
2007-04-24 04:26:00,2.78309,2.78697,2.78309,2.78697,6500000.0
2007-04-24 04:27:00,2.78571,2.78774,2.78398,2.78445,8000000.0
2007-04-24 04:28:00,2.78661,2.78754,2.78375,2.78472,6250000.0
2007-04-24 04:29:00,2.7868,2.78685,2.78594,2.7868,4250000.0
2007-04-24 04:30:00,2.78464,2.78656,2.78317,2.78518,6750000.0
2007-04-24 04:31:00,2.78355,2.78662,2.78253,2.78662,5500000.0
2007-04-24 04:32:00,2.7852,2.78692,2.78235,2.78623,6250000.0
2007-04-24 04:33:00,2.78358,2.78674,2.78358,2.78567,8500000.0
2007-04-24 04:34:00,2.78366,2.78603,2.78366,2.78603,1500000.0
2007-04-24 04:35:00,2.78489,2.78649,2.78489,2.78649,9000000.0
2007-04-24 04:36:00,2.78456,2.78623,2.7844,2.78623,8250000.0
2007-04-24 04:37:00,2.78673,2.78716,2.78338,2.78486,7500000.0
2007-04-24 04:38:00,2.78318,2.78569,2.78318,2.78526,5750000.0
2007-04-24 04:39:00,2.7849,2.78713,2.78307,2.7857,9380000.0
2007-04-24 04:40:00,2.78407,2.78648,2.77933,2.77933,4130000.0
2007-04-24 04:41:00,2.78568,2.78568,2.78478,2.78478,2000000.0
2007-04-24 04:42:00,2.7873,2.7873,2.78534,2.78595,6250000.0
2007-04-24 04:43:00,2.78614,2.78779,2.78585,2.78779,8750000.0
2007-04-24 04:44:00,2.7869,2.78813,2.7869,2.78774,5250000.0
2007-04-24 04:45:00,2.78722,2.7881,2.78569,2.788,6630000.0
2007-04-24 04:46:00,2.78537,2.78817,2.78537,2.78638,12750000.0
2007-04-24 04:47:00,2.78393,2.78774,2.78393,2.78774,5750000.0
2007-04-24 04:48:00,2.78577,2.78686,2.78484,2.78532,7380000.0
2007-04-24 04:49:00,2.78552,2.78654,2.78535,2.78535,4880000.0
2007-04-24 04:50:00,2.78728,2.78741,2.78465,2.78653,6000000.0
2007-04-24 04:51:00,2.78607,2.78777,2.78421,2.78583,9380000.0
2007-04-24 04:52:00,2.78612,2.78771,2.7847,2.78771,13000000.0
2007-04-24 04:53:00,2.78645,2.78645,2.7831,2.78344,6750000.0
2007-04-24 04:54:00,2.78312,2.78451,2.78024,2.78411,7000000.0
2007-04-24 04:55:00,2.78591,2.78591,2.78193,2.7845,6000000.0
2007-04-24 04:56:00,2.7861,2.7861,2.78426,2.78426,5500000.0
2007-04-24 04:57:00,2.7841,2.787,2.783,2.78523,5500000.0
2007-04-24 04:58:00,2.78424,2.78575,2.78009,2.78439,11750000.0
2007-04-24 04:59:00,2.78502,2.78617,2.78065,2.78065,7630000.0
2007-04-24 05:00:00,2.78547,2.78666,2.78348,2.78666,6750000.0
2007-04-24 05:01:00,2.78406,2.78654,2.78281,2.78654,13750000.0
2007-04-24 05:02:00,2.78391,2.78643,2.78172,2.78383,18130000.0
2007-04-24 05:03:00,2.7794,2.78644,2.7794,2.78484,6250000.0
2007-04-24 05:04:00,2.7856,2.78706,2.78326,2.78422,4250000.0
2007-04-24 05:05:00,2.78222,2.78644,2.78222,2.78644,8000000.0
2007-04-24 05:06:00,2.78463,2.78579,2.78138,2.78484,11380000.0
2007-04-24 05:07:00,2.78718,2.78718,2.78167,2.78506,11500000.0
2007-04-24 05:09:00,2.78487,2.78628,2.78483,2.78628,7750000.0
2007-04-24 05:10:00,2.78471,2.78683,2.78341,2.78511,20000000.0
2007-04-24 05:11:00,2.78628,2.78675,2.78138,2.78675,12750000.0
2007-04-24 05:12:00,2.78618,2.78646,2.78295,2.78376,10750000.0
2007-04-24 05:13:00,2.78447,2.78558,2.78148,2.78558,8000000.0
2007-04-24 05:14:00,2.78332,2.7852,2.78103,2.7852,7750000.0
2007-04-24 05:15:00,2.78523,2.78565,2.7832,2.78565,5500000.0
2007-04-24 05:16:00,2.78354,2.78525,2.78298,2.78525,5750000.0
2007-04-24 05:17:00,2.78521,2.78595,2.78383,2.78383,7000000.0
2007-04-24 05:18:00,2.78332,2.78334,2.78228,2.78228,3750000.0
2007-04-24 05:19:00,2.78367,2.78549,2.78307,2.78361,16000000.0
2007-04-24 05:20:00,2.7828,2.78541,2.78248,2.78338,6750000.0
2007-04-24 05:21:00,2.78487,2.7863,2.78233,2.78233,10500000.0
2007-04-24 05:22:00,2.78325,2.78344,2.78267,2.78338,4750000.0
2007-04-24 05:23:00,2.78353,2.78555,2.78177,2.78555,5750000.0
2007-04-24 05:24:00,2.78522,2.78572,2.78336,2.78572,8250000.0
2007-04-24 05:25:00,2.78332,2.78493,2.78046,2.7845,9000000.0
2007-04-24 05:26:00,2.78381,2.78559,2.78186,2.78527,10130000.0
2007-04-24 05:27:00,2.78237,2.78531,2.78237,2.78383,5750000.0
2007-04-24 05:29:00,2.78316,2.78539,2.78015,2.78539,5250000.0
2007-04-24 05:30:00,2.78148,2.78604,2.78148,2.78535,9750000.0
2007-04-24 05:31:00,2.78113,2.78454,2.78113,2.78225,10130000.0
2007-04-24 05:32:00,2.78322,2.78508,2.78088,2.78312,11000000.0
2007-04-24 05:33:00,2.78345,2.78452,2.78241,2.78279,6750000.0
2007-04-24 05:36:00,2.78338,2.78544,2.7818,2.78519,9500000.0
2007-04-24 05:37:00,2.78319,2.78623,2.7818,2.78414,6250000.0
2007-04-24 05:38:00,2.78335,2.78634,2.78326,2.78634,5750000.0
2007-04-24 05:39:00,2.78427,2.78507,2.78175,2.78425,6750000.0
2007-04-24 05:40:00,2.78448,2.78588,2.78278,2.78558,5500000.0
2007-04-24 05:41:00,2.7825,2.786,2.7825,2.78376,10000000.0
2007-04-24 05:44:00,2.7798,2.78432,2.77731,2.77982,15250000.0
2007-04-24 05:45:00,2.78359,2.78592,2.78175,2.78548,9250000.0
2007-04-24 05:46:00,2.78291,2.78637,2.7795,2.78448,8380000.0
2007-04-24 05:47:00,2.78392,2.78514,2.78328,2.7841,9750000.0
2007-04-24 05:48:00,2.78393,2.78575,2.78279,2.78301,8750000.0
2007-04-24 05:49:00,2.78604,2.78604,2.78202,2.78445,12250000.0
2007-04-24 05:50:00,2.78148,2.78554,2.78143,2.78374,9000000.0
2007-04-24 05:51:00,2.78354,2.78534,2.78327,2.78523,10750000.0
2007-04-24 05:52:00,2.78193,2.78382,2.77763,2.77763,7250000.0
2007-04-24 05:53:00,2.78552,2.78592,2.78316,2.78541,9000000.0
2007-04-24 05:54:00,2.78092,2.78429,2.78092,2.78429,7250000.0
2007-04-24 05:56:00,2.78311,2.78554,2.78103,2.78554,9250000.0
2007-04-24 05:57:00,2.78507,2.78685,2.78415,2.78415,9130000.0
2007-04-24 05:58:00,2.78387,2.78766,2.78157,2.78532,10500000.0
2007-04-24 05:59:00,2.78484,2.78592,2.78298,2.78592,9750000.0
2007-04-24 06:00:00,2.78421,2.78594,2.78352,2.78594,6880000.0
2007-04-24 06:01:00,2.78294,2.78579,2.78294,2.78436,5750000.0
2007-04-24 06:02:00,2.78285,2.78689,2.78285,2.78689,9750000.0
2007-04-24 06:03:00,2.78462,2.78599,2.78396,2.78545,7750000.0
2007-04-24 06:04:00,2.7857,2.78573,2.78196,2.78429,8000000.0
2007-04-24 06:06:00,2.78452,2.7866,2.78225,2.78287,25380000.0
2007-04-24 06:07:00,2.78397,2.78639,2.78397,2.78606,6500000.0
2007-04-24 06:08:00,2.78435,2.78558,2.78219,2.78374,5880000.0
2007-04-24 06:09:00,2.78559,2.78559,2.78241,2.7851,11630000.0
2007-04-24 06:10:00,2.78398,2.78524,2.78256,2.78391,11630000.0
2007-04-24 06:11:00,2.78375,2.78578,2.78172,2.78406,16880000.0
2007-04-24 06:13:00,2.78434,2.78677,2.78263,2.78484,5500000.0
2007-04-24 06:14:00,2.78733,2.78758,2.78343,2.78691,8750000.0
2007-04-24 06:17:00,2.78255,2.7854,2.78255,2.78381,11500000.0
2007-04-24 06:18:00,2.78441,2.78601,2.78379,2.78397,7750000.0
2007-04-24 06:20:00,2.78469,2.78613,2.78237,2.7854,12380000.0
2007-04-24 06:21:00,2.78244,2.78511,2.78244,2.78392,5250000.0
2007-04-24 06:22:00,2.78388,2.78558,2.78211,2.78381,7130000.0
2007-04-24 06:23:00,2.78159,2.78599,2.7814,2.7838,5880000.0
2007-04-24 06:24:00,2.78502,2.78502,2.78178,2.78443,6000000.0
2007-04-24 06:26:00,2.78447,2.7852,2.78234,2.78386,10750000.0
2007-04-24 06:27:00,2.7832,2.78567,2.78232,2.78534,8750000.0
2007-04-24 06:28:00,2.78417,2.78576,2.78312,2.78509,10750000.0
2007-04-24 06:29:00,2.78284,2.78614,2.78051,2.78566,8250000.0
2007-04-24 06:30:00,2.78496,2.78535,2.78311,2.78397,7500000.0
2007-04-24 06:31:00,2.78395,2.78545,2.78299,2.78516,8750000.0
2007-04-24 06:32:00,2.78471,2.78499,2.78112,2.78472,8250000.0
2007-04-24 06:33:00,2.78419,2.78653,2.78272,2.78427,8250000.0
2007-04-24 06:34:00,2.7815,2.78565,2.7815,2.78565,6250000.0
2007-04-24 06:35:00,2.78446,2.78588,2.78383,2.78467,5500000.0
2007-04-24 06:36:00,2.78493,2.7859,2.78022,2.78283,6750000.0
2007-04-24 06:40:00,2.78313,2.78385,2.78287,2.78317,6250000.0
2007-04-24 06:41:00,2.78283,2.78479,2.78283,2.78305,5500000.0
2007-04-24 06:42:00,2.78285,2.78468,2.78283,2.78468,10750000.0
2007-04-24 06:43:00,2.78161,2.78384,2.78161,2.78175,4000000.0
2007-04-24 06:44:00,2.78345,2.78496,2.78139,2.78318,5500000.0
2007-04-24 06:45:00,2.77909,2.78447,2.77909,2.78447,7750000.0
2007-04-24 06:46:00,2.78405,2.78405,2.77826,2.78335,11000000.0
2007-04-24 06:47:00,2.78358,2.78507,2.78242,2.78308,8750000.0
2007-04-24 06:48:00,2.78272,2.78323,2.77903,2.78207,8750000.0
2007-04-24 06:49:00,2.78205,2.78521,2.78205,2.78521,11250000.0
2007-04-24 06:50:00,2.78396,2.78427,2.7797,2.78097,5500000.0
2007-04-24 06:52:00,2.78292,2.78462,2.78292,2.78357,15250000.0
2007-04-24 06:54:00,2.78299,2.78484,2.78282,2.78297,7750000.0
2007-04-24 06:55:00,2.7845,2.78466,2.78236,2.78236,10000000.0
2007-04-24 06:57:00,2.78193,2.78485,2.78193,2.78485,8000000.0
2007-04-24 06:58:00,2.78334,2.78535,2.78274,2.78535,5250000.0
2007-04-24 06:59:00,2.78551,2.7858,2.78548,2.7858,4250000.0
2007-04-24 07:00:00,2.7831,2.78533,2.78227,2.78227,8750000.0
2007-04-24 07:01:00,2.78381,2.7854,2.7833,2.78485,10500000.0
2007-04-24 07:02:00,2.78578,2.78578,2.78204,2.78364,10500000.0
2007-04-24 07:04:00,2.78261,2.78528,2.78066,2.78359,13380000.0
2007-04-24 07:05:00,2.7799,2.78585,2.7799,2.7856,7250000.0
2007-04-24 07:06:00,2.78489,2.78492,2.78085,2.784,7750000.0
2007-04-24 07:07:00,2.78486,2.78486,2.77999,2.77999,6500000.0
2007-04-24 07:08:00,2.78378,2.7854,2.78167,2.7854,13250000.0
2007-04-24 07:09:00,2.78099,2.78509,2.78099,2.78335,10750000.0
2007-04-24 07:10:00,2.7821,2.7849,2.77928,2.78288,8750000.0
2007-04-24 07:11:00,2.78402,2.78582,2.78294,2.78428,14500000.0
2007-04-24 07:12:00,2.78365,2.78506,2.77954,2.77954,6250000.0
2007-04-24 07:13:00,2.7838,2.78512,2.78248,2.78388,7000000.0
2007-04-24 07:14:00,2.78387,2.78631,2.7818,2.78631,8630000.0
2007-04-24 07:15:00,2.78384,2.78533,2.78155,2.78196,8000000.0
2007-04-24 07:16:00,2.78388,2.78523,2.78308,2.78512,6250000.0
2007-04-24 07:17:00,2.78532,2.78532,2.78262,2.78262,5250000.0
2007-04-24 07:18:00,2.78221,2.78586,2.78221,2.78586,6250000.0
2007-04-24 07:19:00,2.77998,2.78383,2.77763,2.78322,8250000.0
2007-04-24 07:21:00,2.78294,2.7851,2.77765,2.77765,9500000.0
2007-04-24 07:22:00,2.78368,2.78542,2.78261,2.78364,4500000.0
2007-04-24 07:24:00,2.78151,2.78373,2.7794,2.77954,6250000.0
2007-04-24 07:25:00,2.78704,2.78704,2.78257,2.78329,7500000.0
2007-04-24 07:27:00,2.78427,2.78595,2.78399,2.78567,8880000.0
2007-04-24 07:28:00,2.78666,2.78693,2.78203,2.78203,9880000.0
2007-04-24 07:29:00,2.78359,2.78681,2.78359,2.78643,7130000.0
2007-04-24 07:30:00,2.78417,2.78624,2.78162,2.78341,7500000.0
2007-04-24 07:31:00,2.78439,2.78764,2.78172,2.7843,11130000.0
2007-04-24 07:32:00,2.78429,2.787,2.78376,2.78376,6250000.0
2007-04-24 07:33:00,2.78717,2.78766,2.7831,2.78583,9630000.0
2007-04-24 07:34:00,2.78711,2.78714,2.78224,2.78592,8250000.0
2007-04-24 07:35:00,2.78692,2.78698,2.78122,2.78388,7500000.0
2007-04-24 07:37:00,2.78411,2.78731,2.78411,2.78731,3750000.0
2007-04-24 07:38:00,2.77797,2.78519,2.77797,2.78254,13500000.0
2007-04-24 07:39:00,2.78175,2.7863,2.78175,2.78495,9250000.0
2007-04-24 07:40:00,2.78208,2.78568,2.78208,2.78568,9250000.0
2007-04-24 07:41:00,2.78271,2.78448,2.78228,2.78283,8750000.0
2007-04-24 07:42:00,2.78305,2.78551,2.78068,2.783,6000000.0
2007-04-24 07:43:00,2.78322,2.78609,2.78236,2.78482,5500000.0
2007-04-24 07:44:00,2.78294,2.78541,2.78077,2.78493,8500000.0
2007-04-24 07:45:00,2.78224,2.78278,2.77893,2.78278,6250000.0
2007-04-24 07:46:00,2.78499,2.78592,2.77926,2.78592,12750000.0
2007-04-24 07:47:00,2.78615,2.78615,2.78351,2.78456,8130000.0
2007-04-24 07:49:00,2.77958,2.78518,2.77691,2.78225,13510000.0
2007-04-24 07:50:00,2.78421,2.78612,2.7816,2.78544,7250000.0
2007-04-24 07:51:00,2.78521,2.78617,2.78404,2.78429,5880000.0
2007-04-24 07:52:00,2.78317,2.78571,2.78162,2.78571,7750000.0
2007-04-24 07:53:00,2.78401,2.78552,2.78,2.78497,8630000.0
2007-04-24 07:54:00,2.77779,2.78589,2.77779,2.78515,18250000.0
2007-04-24 07:55:00,2.78257,2.78568,2.78249,2.78509,9000000.0
2007-04-24 07:56:00,2.78254,2.78535,2.78142,2.78535,5500000.0
2007-04-24 07:57:00,2.78419,2.78528,2.7814,2.78294,11250000.0
2007-04-24 07:58:00,2.78499,2.78552,2.78311,2.78354,6000000.0
2007-04-24 07:59:00,2.7822,2.78648,2.7822,2.78591,12880000.0
2007-04-24 08:00:00,2.77978,2.78701,2.77978,2.78387,8000000.0
2007-04-24 08:01:00,2.78564,2.7858,2.78301,2.78545,7500000.0
2007-04-24 08:02:00,2.78726,2.78765,2.78452,2.78466,12380000.0
2007-04-24 08:03:00,2.78802,2.78802,2.78107,2.78391,5880000.0
2007-04-24 08:04:00,2.78368,2.7871,2.7827,2.78678,9250000.0
2007-04-24 08:05:00,2.78226,2.78791,2.78226,2.78791,8630000.0
2007-04-24 08:06:00,2.78499,2.78851,2.78459,2.78459,6250000.0
2007-04-24 08:07:00,2.78514,2.78794,2.7851,2.78794,11000000.0
2007-04-24 08:08:00,2.78798,2.78798,2.78287,2.78418,13000000.0
2007-04-24 08:09:00,2.78508,2.78774,2.78412,2.7854,10000000.0
2007-04-24 08:10:00,2.78539,2.78668,2.78325,2.78541,7000000.0
2007-04-24 08:11:00,2.78495,2.78758,2.78245,2.78571,17510000.0
2007-04-24 08:12:00,2.7877,2.78819,2.78467,2.78627,8000000.0
2007-04-24 08:13:00,2.78731,2.7884,2.78251,2.78715,10130000.0
2007-04-24 08:14:00,2.78897,2.78897,2.7833,2.78572,14250000.0
2007-04-24 08:15:00,2.78925,2.78946,2.78532,2.78658,15630000.0
2007-04-24 08:16:00,2.78513,2.78768,2.78391,2.78678,7380000.0
2007-04-24 08:17:00,2.78958,2.78966,2.78639,2.78895,11130000.0
2007-04-24 08:18:00,2.78689,2.79001,2.78315,2.78908,10750000.0
2007-04-24 08:19:00,2.78904,2.78904,2.78484,2.78756,8380000.0
2007-04-24 08:20:00,2.78565,2.78847,2.78565,2.78847,14250000.0
2007-04-24 08:21:00,2.7887,2.78895,2.78429,2.78709,23250000.0
2007-04-24 08:22:00,2.78863,2.78863,2.7837,2.78549,19260000.0
2007-04-24 08:23:00,2.78757,2.78804,2.78591,2.78804,6750000.0
2007-04-24 08:24:00,2.78812,2.78812,2.78446,2.78782,6250000.0
2007-04-24 08:25:00,2.78819,2.78848,2.78571,2.78784,6500000.0
2007-04-24 08:26:00,2.78579,2.788,2.78432,2.78787,6250000.0
2007-04-24 08:27:00,2.7875,2.78827,2.78523,2.78722,11880000.0
2007-04-24 08:28:00,2.7872,2.78837,2.7826,2.7826,7000000.0
2007-04-24 08:30:00,2.78354,2.78858,2.78354,2.78858,11250000.0
2007-04-24 08:31:00,2.78542,2.78768,2.78171,2.78586,10630000.0
2007-04-24 08:32:00,2.78778,2.78991,2.78679,2.78991,5750000.0
2007-04-24 08:33:00,2.78718,2.7903,2.78331,2.78825,14380000.0
2007-04-24 08:34:00,2.7876,2.79057,2.78453,2.78555,14750000.0
2007-04-24 08:35:00,2.78775,2.78971,2.78723,2.78946,7250000.0
2007-04-24 08:36:00,2.78788,2.79024,2.78278,2.78886,9380000.0
2007-04-24 08:37:00,2.78931,2.79067,2.78757,2.78909,7640000.0
2007-04-24 08:38:00,2.79182,2.79182,2.78626,2.79161,9000000.0
2007-04-24 08:39:00,2.78699,2.79283,2.78699,2.79283,15500000.0
2007-04-24 08:40:00,2.79115,2.79329,2.79024,2.79244,6880000.0
2007-04-24 08:41:00,2.78971,2.7928,2.78719,2.79237,15000000.0
2007-04-24 08:42:00,2.79373,2.79373,2.78792,2.78809,7250000.0
2007-04-24 08:43:00,2.7905,2.79135,2.78858,2.79002,5750000.0
2007-04-24 08:44:00,2.79127,2.79127,2.78817,2.78975,4750000.0
2007-04-24 08:45:00,2.78586,2.78963,2.78586,2.78778,10250000.0
2007-04-24 08:46:00,2.78374,2.79017,2.78374,2.78748,11130000.0
2007-04-24 08:47:00,2.78837,2.79153,2.78788,2.79085,6750000.0
2007-04-24 08:48:00,2.79179,2.79179,2.78626,2.78816,7130000.0
2007-04-24 08:49:00,2.78974,2.79039,2.78485,2.78651,11750000.0
2007-04-24 08:50:00,2.79015,2.79043,2.78624,2.78624,6750000.0
2007-04-24 08:51:00,2.78825,2.78849,2.78662,2.78685,7380000.0
2007-04-24 08:52:00,2.78648,2.789,2.78353,2.78672,7880000.0
2007-04-24 08:53:00,2.78922,2.78963,2.78347,2.78633,5500000.0
2007-04-24 08:54:00,2.78947,2.78947,2.78302,2.78895,7000000.0
2007-04-24 08:55:00,2.78722,2.78999,2.78722,2.78731,8380000.0
2007-04-24 08:56:00,2.78675,2.79082,2.7838,2.78568,8500000.0
2007-04-24 08:57:00,2.7895,2.7895,2.78157,2.78932,6880000.0
2007-04-24 08:58:00,2.7906,2.7906,2.78738,2.79028,7500000.0
2007-04-24 08:59:00,2.78658,2.78945,2.78658,2.78945,7380000.0
2007-04-24 09:00:00,2.78883,2.78961,2.78573,2.78821,7750000.0
2007-04-24 09:01:00,2.78776,2.78873,2.78349,2.78764,7250000.0
2007-04-24 09:02:00,2.7862,2.78759,2.78241,2.7874,9750000.0
2007-04-24 09:03:00,2.7895,2.78951,2.78563,2.78778,6500000.0
2007-04-24 09:04:00,2.78444,2.78778,2.78276,2.78602,7380000.0
2007-04-24 09:05:00,2.78755,2.78947,2.78693,2.78722,9750000.0
2007-04-24 09:06:00,2.78532,2.78824,2.78409,2.78822,7510000.0
2007-04-24 09:07:00,2.78911,2.7892,2.78168,2.78798,10000000.0
2007-04-24 09:08:00,2.78254,2.78824,2.78254,2.78595,9750000.0
2007-04-24 09:09:00,2.78524,2.78973,2.78524,2.78973,8750000.0
2007-04-24 09:10:00,2.7879,2.78917,2.7835,2.78772,12260000.0
2007-04-24 09:11:00,2.7888,2.7888,2.78561,2.7858,9010000.0
2007-04-24 09:12:00,2.78927,2.78927,2.78705,2.78833,5750000.0
2007-04-24 09:13:00,2.78749,2.78876,2.78281,2.78692,7250000.0
2007-04-24 09:14:00,2.78668,2.78852,2.78667,2.788,6130000.0
2007-04-24 09:15:00,2.78812,2.78855,2.78364,2.78855,5250000.0
2007-04-24 09:16:00,2.78891,2.78902,2.78194,2.78636,10000000.0
2007-04-24 09:17:00,2.78777,2.7887,2.78488,2.7887,10000000.0
2007-04-24 09:18:00,2.78355,2.7895,2.78355,2.78932,5500000.0
2007-04-24 09:19:00,2.78537,2.79014,2.78537,2.78668,7250000.0
2007-04-24 09:20:00,2.78885,2.78925,2.78461,2.78509,8760000.0
2007-04-24 09:21:00,2.78988,2.79026,2.78613,2.78791,9380000.0
2007-04-24 09:22:00,2.78883,2.78906,2.78525,2.78656,8000000.0
2007-04-24 09:23:00,2.78695,2.79015,2.78647,2.78764,6500000.0
2007-04-24 09:24:00,2.78957,2.78957,2.78592,2.78705,5750000.0
2007-04-24 09:25:00,2.79016,2.79016,2.78781,2.78956,5250000.0
2007-04-24 09:26:00,2.78891,2.78898,2.78401,2.78883,9260000.0
2007-04-24 09:27:00,2.7877,2.78858,2.78335,2.78822,6000000.0
2007-04-24 09:28:00,2.78913,2.78913,2.78518,2.78555,8000000.0
2007-04-24 09:29:00,2.7843,2.78886,2.7843,2.78821,6130000.0
2007-04-24 09:30:00,2.78825,2.78972,2.78499,2.78713,8500000.0
2007-04-24 09:31:00,2.78789,2.78802,2.78282,2.7841,9000000.0
2007-04-24 09:32:00,2.78764,2.78764,2.78187,2.78522,10880000.0
2007-04-24 09:33:00,2.78792,2.78823,2.78521,2.78521,9380000.0
2007-04-24 09:35:00,2.78618,2.78861,2.78506,2.78861,7250000.0
2007-04-24 09:36:00,2.78505,2.789,2.78419,2.78442,9250000.0
2007-04-24 09:37:00,2.7847,2.78777,2.7847,2.78755,7000000.0
2007-04-24 09:39:00,2.78874,2.78874,2.78321,2.78489,7000000.0
2007-04-24 09:40:00,2.78925,2.78925,2.7852,2.78831,10250000.0
2007-04-24 09:41:00,2.7859,2.78968,2.7859,2.78748,7750000.0
2007-04-24 09:42:00,2.78776,2.78903,2.78528,2.7884,8000000.0
2007-04-24 09:43:00,2.78886,2.78958,2.78476,2.78958,13000000.0
2007-04-24 09:44:00,2.78938,2.78991,2.78711,2.78921,7000000.0
2007-04-24 09:45:00,2.78529,2.78984,2.78529,2.78824,7880000.0
2007-04-24 09:46:00,2.7888,2.78927,2.78587,2.78587,8500000.0
2007-04-24 09:47:00,2.78754,2.78847,2.78376,2.78715,11130000.0
2007-04-24 09:48:00,2.78946,2.78946,2.78677,2.78878,6250000.0
2007-04-24 09:49:00,2.7887,2.7887,2.78539,2.78539,10500000.0
2007-04-24 09:50:00,2.78778,2.78997,2.78387,2.78997,7000000.0
2007-04-24 09:51:00,2.7875,2.78964,2.78595,2.78595,8500000.0
2007-04-24 09:52:00,2.7893,2.78945,2.78541,2.78863,7000000.0
2007-04-24 09:53:00,2.78617,2.78837,2.78495,2.78769,8750000.0
2007-04-24 09:54:00,2.78744,2.78936,2.78495,2.78793,9250000.0
2007-04-24 09:55:00,2.78657,2.78767,2.78225,2.78225,6750000.0
2007-04-24 09:56:00,2.78816,2.78904,2.78387,2.78439,12500000.0
2007-04-24 09:57:00,2.78521,2.78559,2.78357,2.78522,11890000.0
2007-04-24 09:58:00,2.7897,2.7897,2.78549,2.78732,5250000.0
2007-04-24 09:59:00,2.78729,2.78982,2.78635,2.78755,12250000.0
2007-04-24 10:00:00,2.78488,2.78772,2.78198,2.78427,9250000.0
2007-04-24 10:01:00,2.78484,2.7874,2.78351,2.78376,7630000.0
2007-04-24 10:02:00,2.78862,2.78862,2.78485,2.78485,10880000.0
2007-04-24 10:03:00,2.7885,2.7885,2.78254,2.78496,12630000.0
2007-04-24 10:04:00,2.78836,2.78879,2.78515,2.78574,9500000.0
2007-04-24 10:05:00,2.78499,2.78864,2.78304,2.78525,9500000.0
2007-04-24 10:06:00,2.7887,2.78888,2.7864,2.78642,5500000.0
2007-04-24 10:07:00,2.78765,2.7886,2.78562,2.78616,9000000.0
2007-04-24 10:08:00,2.78504,2.78891,2.78462,2.78663,7000000.0
2007-04-24 10:09:00,2.78487,2.78904,2.78405,2.78405,17250000.0
2007-04-24 10:10:00,2.78925,2.78937,2.78479,2.78781,5750000.0
2007-04-24 10:11:00,2.78354,2.78837,2.78354,2.78652,12510000.0
2007-04-24 10:12:00,2.78758,2.78986,2.78653,2.78986,10000000.0
2007-04-24 10:13:00,2.78601,2.78877,2.78553,2.78597,12760000.0
2007-04-24 10:14:00,2.78626,2.7887,2.78491,2.7887,9130000.0
2007-04-24 10:15:00,2.78689,2.78934,2.78527,2.78921,9000000.0
2007-04-24 10:16:00,2.78698,2.79052,2.78531,2.78531,8750000.0
2007-04-24 10:17:00,2.78947,2.78995,2.78354,2.78962,6880000.0
2007-04-24 10:18:00,2.78903,2.78928,2.78591,2.78792,9000000.0
2007-04-24 10:19:00,2.78762,2.78963,2.78749,2.78862,5250000.0
2007-04-24 10:20:00,2.7841,2.78928,2.7841,2.78708,7500000.0
2007-04-24 10:21:00,2.78967,2.79023,2.78806,2.78944,13250000.0
2007-04-24 10:22:00,2.78964,2.79009,2.78682,2.78682,5250000.0
2007-04-24 10:23:00,2.78907,2.78919,2.78486,2.78904,7500000.0
2007-04-24 10:24:00,2.78833,2.78916,2.78744,2.78916,5500000.0
2007-04-24 10:25:00,2.78883,2.7898,2.78669,2.78701,9000000.0
2007-04-24 10:26:00,2.79014,2.7906,2.78809,2.79047,11000000.0
2007-04-24 10:27:00,2.7892,2.78982,2.78367,2.78942,12000000.0
2007-04-24 10:28:00,2.78939,2.7901,2.78589,2.78888,12000000.0
2007-04-24 10:29:00,2.78763,2.78982,2.78579,2.78796,8380000.0
2007-04-24 10:30:00,2.79014,2.79034,2.78655,2.78655,6750000.0
2007-04-24 10:31:00,2.78794,2.78948,2.78405,2.78639,8380000.0
2007-04-24 10:32:00,2.78648,2.78678,2.78463,2.78463,13000000.0
2007-04-24 10:33:00,2.78957,2.79017,2.7848,2.79017,18000000.0
2007-04-24 10:35:00,2.78981,2.79024,2.78557,2.78557,15000000.0
2007-04-24 10:36:00,2.78862,2.79028,2.78498,2.79028,8750000.0
2007-04-24 10:37:00,2.79013,2.79013,2.78505,2.78948,17250000.0
2007-04-24 10:38:00,2.79027,2.79027,2.78813,2.78985,6000000.0
2007-04-24 10:39:00,2.79063,2.79063,2.78787,2.78954,7250000.0
2007-04-24 10:40:00,2.78854,2.79146,2.78734,2.79086,9010000.0
2007-04-24 10:41:00,2.78983,2.78988,2.78806,2.78988,9380000.0
2007-04-24 10:42:00,2.78804,2.79064,2.78804,2.78818,8500000.0
2007-04-24 10:43:00,2.7905,2.79062,2.7872,2.7872,7250000.0
2007-04-24 10:44:00,2.78742,2.78912,2.78466,2.78883,9500000.0
2007-04-24 10:45:00,2.79072,2.79082,2.78399,2.78748,10750000.0
2007-04-24 10:47:00,2.78912,2.79001,2.78264,2.79001,6500000.0
2007-04-24 10:48:00,2.78913,2.7903,2.78744,2.78744,4880000.0
2007-04-24 10:49:00,2.7912,2.79134,2.78438,2.78438,13010000.0
2007-04-24 10:50:00,2.79044,2.79044,2.78742,2.78742,5500000.0
2007-04-24 10:51:00,2.7893,2.78953,2.78459,2.7887,7500000.0
2007-04-24 10:52:00,2.78809,2.78932,2.7835,2.7835,9380000.0
2007-04-24 10:53:00,2.78978,2.78978,2.78729,2.78729,5750000.0
2007-04-24 10:54:00,2.78922,2.78947,2.78737,2.78757,6500000.0
2007-04-24 10:56:00,2.7855,2.78935,2.78428,2.78447,8630000.0
2007-04-24 10:57:00,2.78953,2.78967,2.78693,2.78795,7250000.0
2007-04-24 10:58:00,2.78861,2.7896,2.78377,2.78608,8250000.0
2007-04-24 10:59:00,2.79023,2.79023,2.78356,2.78947,14000000.0
2007-04-24 11:00:00,2.78802,2.78913,2.78473,2.78913,6000000.0
2007-04-24 11:02:00,2.78899,2.78899,2.78689,2.78796,6260000.0
2007-04-24 11:03:00,2.78872,2.78872,2.78367,2.78834,5250000.0
2007-04-24 11:04:00,2.7888,2.7888,2.78519,2.78852,5750000.0
2007-04-24 11:05:00,2.78798,2.78836,2.78588,2.78588,6630000.0
2007-04-24 11:06:00,2.78819,2.78897,2.78287,2.78569,11380000.0
2007-04-24 11:07:00,2.78869,2.78947,2.78686,2.78686,6630000.0
2007-04-24 11:08:00,2.78461,2.78854,2.78451,2.78854,7380000.0
2007-04-24 11:09:00,2.78934,2.78934,2.78549,2.78558,6750000.0
2007-04-24 11:10:00,2.78861,2.78916,2.78539,2.78618,8500000.0
2007-04-24 11:12:00,2.78957,2.78986,2.78599,2.78889,14880000.0
2007-04-24 11:13:00,2.78499,2.78842,2.78499,2.7855,4510000.0
2007-04-24 11:14:00,2.78999,2.78999,2.78525,2.78799,11750000.0
2007-04-24 11:15:00,2.78779,2.78946,2.78502,2.78502,9010000.0
2007-04-24 11:16:00,2.78686,2.78911,2.78593,2.78593,9880000.0
2007-04-24 11:17:00,2.78573,2.78824,2.7842,2.78824,10250000.0
2007-04-24 11:18:00,2.78564,2.78903,2.78564,2.78903,7130000.0
2007-04-24 11:19:00,2.78644,2.78944,2.7858,2.7858,7000000.0
2007-04-24 11:20:00,2.787,2.78899,2.78277,2.78694,7760000.0
2007-04-24 11:21:00,2.789,2.78929,2.7827,2.7875,12500000.0
2007-04-24 11:22:00,2.78683,2.78919,2.78683,2.78919,5250000.0
2007-04-24 11:23:00,2.78902,2.7895,2.78333,2.78871,11380000.0
2007-04-24 11:24:00,2.78933,2.78941,2.78268,2.78657,11380000.0
2007-04-24 11:26:00,2.78877,2.79008,2.78642,2.79008,7890000.0
2007-04-24 11:27:00,2.78784,2.78887,2.78534,2.78805,7630000.0
2007-04-24 11:28:00,2.78741,2.78918,2.78691,2.78907,9250000.0
2007-04-24 11:29:00,2.7886,2.78964,2.7853,2.78964,7630000.0
2007-04-24 11:30:00,2.78903,2.7891,2.78643,2.7891,6500000.0
2007-04-24 11:31:00,2.78939,2.78943,2.78637,2.78656,5750000.0
2007-04-24 11:32:00,2.78944,2.78944,2.78311,2.78565,7250000.0
2007-04-24 11:33:00,2.78844,2.78901,2.7841,2.7841,10750000.0
2007-04-24 11:34:00,2.78661,2.78788,2.78494,2.78723,6000000.0
2007-04-24 11:35:00,2.79045,2.79045,2.78574,2.78818,10880000.0
2007-04-24 11:36:00,2.78668,2.78865,2.78619,2.78619,8250000.0
2007-04-24 11:37:00,2.78896,2.78896,2.78439,2.78448,10250000.0
2007-04-24 11:38:00,2.78376,2.78918,2.78349,2.78918,6000000.0
2007-04-24 11:39:00,2.78884,2.789,2.78197,2.78197,5500000.0
2007-04-24 11:40:00,2.78582,2.78862,2.78507,2.78847,8380000.0
2007-04-24 11:41:00,2.78848,2.78864,2.78191,2.78191,6750000.0
2007-04-24 11:42:00,2.78876,2.78876,2.78109,2.78109,6130000.0
2007-04-24 11:44:00,2.788,2.78893,2.78376,2.78376,8500000.0
2007-04-24 11:45:00,2.78523,2.78858,2.78402,2.78601,9500000.0
2007-04-24 11:46:00,2.78872,2.78872,2.78517,2.78746,11500000.0
2007-04-24 11:47:00,2.78794,2.78892,2.7851,2.78608,6880000.0
2007-04-24 11:48:00,2.78871,2.78922,2.78632,2.78922,5750000.0
2007-04-24 11:49:00,2.78816,2.78932,2.7836,2.78932,8000000.0
2007-04-24 11:50:00,2.78507,2.7889,2.7843,2.78842,8630000.0
2007-04-24 11:51:00,2.78385,2.78877,2.78302,2.78644,10500000.0
2007-04-24 11:52:00,2.7867,2.78907,2.78502,2.78738,9380000.0
2007-04-24 11:53:00,2.78518,2.78882,2.78387,2.78786,9250000.0
2007-04-24 11:54:00,2.78773,2.7886,2.78674,2.78767,7250000.0
2007-04-24 11:55:00,2.78901,2.78926,2.78476,2.7866,9000000.0
2007-04-24 11:56:00,2.78843,2.78867,2.78427,2.78572,7500000.0
2007-04-24 11:57:00,2.78834,2.7886,2.7838,2.78604,10630000.0
2007-04-24 11:58:00,2.78869,2.78891,2.78332,2.78647,7000000.0
2007-04-24 11:59:00,2.78863,2.78863,2.78597,2.78792,7380000.0
2007-04-24 12:00:00,2.78837,2.78837,2.78502,2.78502,9250000.0
2007-04-24 12:01:00,2.78444,2.78795,2.7836,2.78712,9000000.0
2007-04-24 12:02:00,2.78433,2.78809,2.78414,2.78525,6250000.0
2007-04-24 12:03:00,2.78515,2.78803,2.78334,2.78652,9250000.0
2007-04-24 12:04:00,2.78632,2.78816,2.78565,2.78816,9750000.0
2007-04-24 12:05:00,2.78674,2.78815,2.78381,2.78526,6880000.0
2007-04-24 12:06:00,2.78712,2.78748,2.78195,2.78497,10750000.0
2007-04-24 12:07:00,2.78725,2.78795,2.78461,2.78461,8750000.0
2007-04-24 12:08:00,2.78606,2.78716,2.78166,2.78461,6000000.0
2007-04-24 12:09:00,2.78713,2.78729,2.78354,2.78413,7250000.0
2007-04-24 12:10:00,2.78804,2.78804,2.78037,2.78638,9630000.0
2007-04-24 12:11:00,2.78004,2.78664,2.78004,2.78543,6250000.0
2007-04-24 12:12:00,2.78235,2.78651,2.78225,2.78651,6000000.0
2007-04-24 12:13:00,2.78751,2.78826,2.78182,2.78718,7250000.0
2007-04-24 12:14:00,2.78694,2.78771,2.78331,2.78771,7380000.0
2007-04-24 12:15:00,2.7849,2.78746,2.78396,2.78396,6750000.0
2007-04-24 12:16:00,2.78435,2.78657,2.78342,2.78579,9250000.0
2007-04-24 12:17:00,2.78659,2.78659,2.78113,2.78525,10130000.0
2007-04-24 12:18:00,2.7868,2.7868,2.78418,2.78453,10130000.0
2007-04-24 12:19:00,2.78597,2.78597,2.78265,2.78374,9010000.0
2007-04-24 12:20:00,2.78363,2.78625,2.78301,2.78371,6000000.0
2007-04-24 12:21:00,2.7835,2.78609,2.77966,2.78332,7890000.0
2007-04-24 12:22:00,2.78596,2.78631,2.78224,2.7829,8630000.0
2007-04-24 12:23:00,2.7835,2.78481,2.78088,2.78321,8500000.0
2007-04-24 12:24:00,2.7854,2.7867,2.7829,2.78381,13760000.0
2007-04-24 12:25:00,2.78544,2.78586,2.78253,2.78253,9000000.0
2007-04-24 12:26:00,2.78649,2.78649,2.78215,2.7838,5250000.0
2007-04-24 12:27:00,2.78602,2.78602,2.78067,2.78067,9260000.0
2007-04-24 12:28:00,2.78612,2.78668,2.78356,2.78356,9000000.0
2007-04-24 12:29:00,2.78471,2.78582,2.78201,2.78344,9250000.0
2007-04-24 12:30:00,2.78605,2.78641,2.78108,2.78108,6500000.0
2007-04-24 12:31:00,2.78452,2.78613,2.78374,2.78613,5630000.0
2007-04-24 12:32:00,2.78299,2.78627,2.78105,2.78426,9250000.0
2007-04-24 12:33:00,2.78574,2.78592,2.77997,2.78217,8750000.0
2007-04-24 12:34:00,2.78554,2.78676,2.78184,2.78676,15250000.0
2007-04-24 12:35:00,2.78387,2.78535,2.78298,2.78298,9250000.0
2007-04-24 12:36:00,2.78609,2.78609,2.7818,2.7818,7000000.0
2007-04-24 12:37:00,2.78305,2.78612,2.77929,2.78612,11500000.0
2007-04-24 12:38:00,2.78533,2.7854,2.78117,2.78215,9000000.0
2007-04-24 12:39:00,2.78522,2.78621,2.78152,2.78434,7130000.0
2007-04-24 12:40:00,2.78433,2.78603,2.78212,2.78212,8000000.0
2007-04-24 12:41:00,2.78509,2.78642,2.78161,2.78493,8380000.0
2007-04-24 12:42:00,2.78511,2.78587,2.78293,2.78512,8500000.0
2007-04-24 12:43:00,2.78452,2.78568,2.78258,2.78476,15880000.0
2007-04-24 12:44:00,2.78503,2.78503,2.77917,2.78256,7750000.0
2007-04-24 12:45:00,2.78503,2.78503,2.78217,2.78409,8880000.0
2007-04-24 12:46:00,2.78472,2.78513,2.78273,2.78273,5880000.0
2007-04-24 12:47:00,2.78439,2.78659,2.78104,2.7848,8250000.0
2007-04-24 12:48:00,2.7844,2.78522,2.78225,2.78361,10250000.0
2007-04-24 12:49:00,2.78341,2.78492,2.78229,2.78409,8750000.0
2007-04-24 12:50:00,2.78404,2.78462,2.78001,2.78375,5500000.0
2007-04-24 12:51:00,2.78139,2.78477,2.77919,2.78339,10250000.0
2007-04-24 12:52:00,2.78392,2.78478,2.78114,2.78478,8250000.0
2007-04-24 12:53:00,2.78267,2.78466,2.78244,2.78244,5500000.0
2007-04-24 12:54:00,2.78588,2.78588,2.78047,2.78047,5130000.0
2007-04-24 12:55:00,2.78,2.78599,2.78,2.78161,13750000.0
2007-04-24 12:56:00,2.78442,2.78616,2.78326,2.78616,6130000.0
2007-04-24 12:57:00,2.78612,2.78612,2.78123,2.78586,6250000.0
2007-04-24 12:58:00,2.78616,2.78616,2.77905,2.78511,9630000.0
2007-04-24 12:59:00,2.78547,2.78629,2.78148,2.78148,8500000.0
2007-04-24 13:00:00,2.78608,2.78608,2.78311,2.78505,7500000.0
2007-04-24 13:01:00,2.78264,2.78535,2.78131,2.7835,7500000.0
2007-04-24 13:02:00,2.78443,2.78529,2.78183,2.78515,9000000.0
2007-04-24 13:03:00,2.78127,2.78582,2.78127,2.78265,10630000.0
2007-04-24 13:04:00,2.78537,2.78585,2.78236,2.78502,9630000.0
2007-04-24 13:05:00,2.78214,2.7858,2.78214,2.78538,8500000.0
2007-04-24 13:06:00,2.78316,2.78615,2.78073,2.78566,6500000.0
2007-04-24 13:07:00,2.78611,2.78617,2.78084,2.78293,11750000.0
2007-04-24 13:08:00,2.78604,2.78626,2.78097,2.78455,8130000.0
2007-04-24 13:09:00,2.78466,2.78611,2.78116,2.78384,7010000.0
2007-04-24 13:10:00,2.7828,2.7868,2.7823,2.78625,9010000.0
2007-04-24 13:11:00,2.78344,2.78701,2.78344,2.78585,5500000.0
2007-04-24 13:12:00,2.78581,2.78626,2.7828,2.7828,8000000.0
2007-04-24 13:13:00,2.78484,2.78645,2.78127,2.78468,7380000.0
2007-04-24 13:14:00,2.78109,2.78614,2.7793,2.7793,5500000.0
2007-04-24 13:15:00,2.78505,2.78567,2.78168,2.78542,6250000.0
2007-04-24 13:16:00,2.78256,2.78476,2.77941,2.78201,7500000.0
2007-04-24 13:17:00,2.78402,2.78568,2.78254,2.78458,12390000.0
2007-04-24 13:18:00,2.78304,2.78527,2.78154,2.78252,6630000.0
2007-04-24 13:19:00,2.78585,2.78585,2.78151,2.78556,8130000.0
2007-04-24 13:20:00,2.77973,2.78503,2.77973,2.78479,8380000.0
2007-04-24 13:21:00,2.78311,2.78537,2.78198,2.78537,9500000.0
2007-04-24 13:22:00,2.78437,2.78477,2.77839,2.77839,8750000.0
2007-04-24 13:23:00,2.78507,2.78577,2.78224,2.78323,8500000.0
2007-04-24 13:24:00,2.7856,2.7858,2.78257,2.78575,7000000.0
2007-04-24 13:25:00,2.78396,2.78585,2.78113,2.78299,8760000.0
2007-04-24 13:26:00,2.78345,2.78483,2.78025,2.78381,9750000.0
2007-04-24 13:27:00,2.78332,2.78587,2.78153,2.78379,10000000.0
2007-04-24 13:28:00,2.78515,2.7853,2.78038,2.78445,10630000.0
2007-04-24 13:29:00,2.78254,2.78506,2.78209,2.78209,10750000.0
2007-04-24 13:30:00,2.78514,2.78514,2.78153,2.78299,8250000.0
2007-04-24 13:31:00,2.78294,2.78468,2.78138,2.78468,7000000.0
2007-04-24 13:32:00,2.78324,2.78534,2.78286,2.78534,6630000.0
2007-04-24 13:33:00,2.78439,2.78526,2.78011,2.78236,13130000.0
2007-04-24 13:34:00,2.7849,2.7849,2.78007,2.78148,12500000.0
2007-04-24 13:35:00,2.78518,2.78518,2.78247,2.78431,14380000.0
2007-04-24 13:36:00,2.78386,2.78441,2.78129,2.78441,8000000.0
2007-04-24 13:37:00,2.78364,2.78513,2.78053,2.78053,9630000.0
2007-04-24 13:38:00,2.78279,2.78432,2.77998,2.78278,15500000.0
2007-04-24 13:39:00,2.78265,2.78504,2.78202,2.78504,5500000.0
2007-04-24 13:40:00,2.78619,2.78619,2.78203,2.78423,10500000.0
2007-04-24 13:41:00,2.78512,2.78512,2.78058,2.78459,6250000.0
2007-04-24 13:42:00,2.78568,2.78609,2.78202,2.78223,8500000.0
2007-04-24 13:43:00,2.78505,2.78657,2.78355,2.78404,6000000.0
2007-04-24 13:44:00,2.78645,2.78645,2.78021,2.78327,8500000.0
2007-04-24 13:45:00,2.78388,2.78547,2.78216,2.78339,6750000.0
2007-04-24 13:46:00,2.78608,2.78664,2.78335,2.78395,9750000.0
2007-04-24 13:47:00,2.78482,2.78664,2.78318,2.78368,8000000.0
2007-04-24 13:48:00,2.78562,2.78568,2.78195,2.78448,5130000.0
2007-04-24 13:49:00,2.78327,2.78711,2.78327,2.78699,13250000.0
2007-04-24 13:50:00,2.78624,2.78717,2.78277,2.78717,6750000.0
2007-04-24 13:51:00,2.7852,2.78735,2.78295,2.78295,7750000.0
2007-04-24 13:52:00,2.78351,2.78389,2.78003,2.78389,8500000.0
2007-04-24 13:53:00,2.78675,2.78675,2.78454,2.78656,5500000.0
2007-04-24 13:54:00,2.78499,2.78627,2.78248,2.78618,6500000.0
2007-04-24 13:55:00,2.78579,2.78638,2.78191,2.78622,5500000.0
2007-04-24 13:56:00,2.78338,2.78714,2.7817,2.786,11750000.0
2007-04-24 13:57:00,2.78659,2.78659,2.78309,2.78339,9000000.0
2007-04-24 13:58:00,2.78606,2.78666,2.78098,2.78098,10380000.0
2007-04-24 13:59:00,2.78664,2.78664,2.78428,2.78428,5630000.0
2007-04-24 14:00:00,2.78298,2.78632,2.78063,2.78632,5130000.0
2007-04-24 14:01:00,2.78365,2.78486,2.77869,2.77869,8500000.0
2007-04-24 14:02:00,2.78403,2.78456,2.78206,2.78367,5880000.0
2007-04-24 14:03:00,2.78368,2.78406,2.77806,2.78406,9630000.0
2007-04-24 14:04:00,2.78051,2.78518,2.78051,2.78518,10250000.0
2007-04-24 14:05:00,2.78326,2.7837,2.78107,2.78265,5130000.0
2007-04-24 14:06:00,2.78437,2.78589,2.78136,2.78329,6750000.0
2007-04-24 14:07:00,2.78546,2.7862,2.78026,2.78503,5760000.0
2007-04-24 14:08:00,2.78396,2.78505,2.78144,2.78473,12750000.0
2007-04-24 14:09:00,2.78371,2.78561,2.78336,2.78505,7750000.0
2007-04-24 14:10:00,2.7829,2.78495,2.7829,2.78355,5130000.0
2007-04-24 14:11:00,2.78142,2.78518,2.78018,2.78393,7250000.0
2007-04-24 14:12:00,2.78194,2.7857,2.78194,2.78256,8760000.0
2007-04-24 14:13:00,2.7843,2.78451,2.78089,2.78442,6750000.0
2007-04-24 14:14:00,2.78195,2.78473,2.77867,2.77867,11750000.0
2007-04-24 14:15:00,2.78299,2.7848,2.7816,2.78284,6750000.0
2007-04-24 14:16:00,2.7852,2.7852,2.7817,2.78228,6000000.0
2007-04-24 14:17:00,2.78172,2.782,2.78114,2.78145,7000000.0
2007-04-24 14:18:00,2.78413,2.78516,2.78253,2.78479,10380000.0
2007-04-24 14:19:00,2.78049,2.78425,2.77924,2.78076,8000000.0
2007-04-24 14:20:00,2.78089,2.78473,2.78089,2.7826,4500000.0
2007-04-24 14:21:00,2.78201,2.78482,2.77921,2.78227,6750000.0
2007-04-24 14:22:00,2.78264,2.78536,2.78264,2.78536,6750000.0
2007-04-24 14:23:00,2.78235,2.78443,2.77822,2.77822,5750000.0
2007-04-24 14:25:00,2.78339,2.78378,2.77902,2.78335,9500000.0
2007-04-24 14:26:00,2.78526,2.78526,2.77582,2.77582,5750000.0
2007-04-24 14:27:00,2.78604,2.78604,2.78241,2.78391,7750000.0
2007-04-24 14:28:00,2.77853,2.784,2.77844,2.78297,9510000.0
2007-04-24 14:29:00,2.78068,2.78524,2.78068,2.78495,7250000.0
2007-04-24 14:30:00,2.78519,2.78519,2.78062,2.78062,6750000.0
2007-04-24 14:31:00,2.78349,2.78477,2.77931,2.78267,7880000.0
2007-04-24 14:32:00,2.78234,2.78519,2.78234,2.78502,9630000.0
2007-04-24 14:33:00,2.78398,2.78496,2.7798,2.78448,9000000.0
2007-04-24 14:34:00,2.78415,2.78504,2.78247,2.78504,10000000.0
2007-04-24 14:35:00,2.78311,2.78506,2.78015,2.78015,7010000.0
2007-04-24 14:36:00,2.78247,2.78453,2.78018,2.78076,11250000.0
2007-04-24 14:37:00,2.78388,2.7843,2.78199,2.78206,8130000.0
2007-04-24 14:38:00,2.7854,2.7854,2.77901,2.7839,8880000.0
2007-04-24 14:39:00,2.78348,2.78562,2.783,2.78393,7750000.0
2007-04-24 14:40:00,2.78491,2.7856,2.78069,2.78069,11010000.0
2007-04-24 14:41:00,2.78634,2.78634,2.78361,2.78634,7250000.0
2007-04-24 14:42:00,2.7861,2.78646,2.7836,2.7836,8880000.0
2007-04-24 14:43:00,2.78609,2.78669,2.78159,2.78448,14750000.0
2007-04-24 14:44:00,2.78002,2.78664,2.78002,2.78343,5630000.0
2007-04-24 14:45:00,2.78553,2.78553,2.78009,2.78486,8880000.0
2007-04-24 14:46:00,2.78435,2.7855,2.78075,2.78379,10250000.0
2007-04-24 14:47:00,2.78366,2.78521,2.78195,2.78502,8380000.0
2007-04-24 14:48:00,2.78385,2.78529,2.7811,2.7811,11750000.0
2007-04-24 14:49:00,2.78657,2.78657,2.78305,2.7859,6630000.0
2007-04-24 14:50:00,2.78591,2.78592,2.77975,2.7813,6000000.0
2007-04-24 14:51:00,2.78575,2.78688,2.78425,2.78584,13880000.0
2007-04-24 14:52:00,2.78567,2.78685,2.78041,2.78361,10130000.0
2007-04-24 14:53:00,2.78298,2.78647,2.78279,2.78356,7250000.0
2007-04-24 14:54:00,2.7869,2.7869,2.77989,2.78358,11630000.0
2007-04-24 14:55:00,2.78395,2.78624,2.78245,2.78395,14500000.0
2007-04-24 14:56:00,2.78714,2.78714,2.78332,2.78391,10750000.0
2007-04-24 14:57:00,2.78432,2.78685,2.78425,2.78685,9500000.0
2007-04-24 14:58:00,2.78423,2.787,2.78314,2.78479,8630000.0
2007-04-24 14:59:00,2.78157,2.78367,2.78027,2.78333,7000000.0
2007-04-24 15:00:00,2.78718,2.78737,2.78434,2.7854,10250000.0
2007-04-24 15:01:00,2.78474,2.78739,2.78361,2.7853,11630000.0
2007-04-24 15:02:00,2.78656,2.78656,2.78051,2.78306,9250000.0
2007-04-24 15:03:00,2.78277,2.78572,2.78021,2.78021,12750000.0
2007-04-24 15:04:00,2.78452,2.78657,2.78153,2.78479,7500000.0
2007-04-24 15:05:00,2.78482,2.78549,2.78107,2.78107,8630000.0
2007-04-24 15:06:00,2.78564,2.78661,2.78354,2.78354,11250000.0
2007-04-24 15:07:00,2.78615,2.78615,2.77985,2.78448,9000000.0
2007-04-24 15:08:00,2.78408,2.78471,2.77961,2.78225,7250000.0
2007-04-24 15:09:00,2.78474,2.78533,2.78074,2.78258,12130000.0
2007-04-24 15:10:00,2.78558,2.78558,2.78074,2.78435,7380000.0
2007-04-24 15:11:00,2.78152,2.78548,2.78017,2.78206,8380000.0
2007-04-24 15:12:00,2.78679,2.78724,2.78324,2.78324,9750000.0
2007-04-24 15:13:00,2.78374,2.78491,2.77971,2.77971,9250000.0
2007-04-24 15:14:00,2.78483,2.78573,2.78195,2.78252,6750000.0
2007-04-24 15:15:00,2.78574,2.78574,2.78203,2.78446,8380000.0
2007-04-24 15:16:00,2.78478,2.78488,2.78092,2.78092,10500000.0
2007-04-24 15:17:00,2.78643,2.78643,2.78009,2.78415,10880000.0
2007-04-24 15:18:00,2.78574,2.78574,2.78062,2.78062,6000000.0
2007-04-24 15:19:00,2.78534,2.78566,2.7801,2.78394,7380000.0
2007-04-24 15:20:00,2.78434,2.78534,2.78239,2.78512,6750000.0
2007-04-24 15:21:00,2.78438,2.78553,2.77786,2.78299,11130000.0
2007-04-24 15:22:00,2.78481,2.78481,2.7795,2.7796,14880000.0
2007-04-24 15:23:00,2.78526,2.78526,2.77877,2.78176,5500000.0
2007-04-24 15:24:00,2.78482,2.78482,2.77814,2.78385,8750000.0
2007-04-24 15:25:00,2.78405,2.78564,2.78329,2.7835,7750000.0
2007-04-24 15:26:00,2.7854,2.78569,2.78276,2.78321,8500000.0
2007-04-24 15:27:00,2.78445,2.78589,2.78203,2.78309,8500000.0
2007-04-24 15:28:00,2.78588,2.78588,2.78261,2.78344,6000000.0
2007-04-24 15:29:00,2.78114,2.785,2.78098,2.78291,5880000.0
2007-04-24 15:30:00,2.78512,2.78512,2.78257,2.7844,6500000.0
2007-04-24 15:31:00,2.78624,2.78637,2.78294,2.78372,7750000.0
2007-04-24 15:32:00,2.78514,2.78545,2.781,2.78503,11250000.0
2007-04-24 15:33:00,2.78208,2.78543,2.78184,2.78184,7250000.0
2007-04-24 15:34:00,2.78177,2.78509,2.78177,2.78379,10000000.0
2007-04-24 15:35:00,2.78455,2.78455,2.77974,2.78372,7750000.0
2007-04-24 15:36:00,2.78429,2.7853,2.78074,2.78246,12630000.0
2007-04-24 15:37:00,2.78376,2.78473,2.78218,2.78413,9000000.0
2007-04-24 15:38:00,2.78128,2.78464,2.77743,2.78107,15880000.0
2007-04-24 15:39:00,2.78473,2.78473,2.77819,2.7792,8000000.0
2007-04-24 15:40:00,2.78347,2.78492,2.77763,2.78466,9130000.0
2007-04-24 15:41:00,2.78006,2.78482,2.78006,2.78095,8510000.0
2007-04-24 15:42:00,2.78203,2.78451,2.78203,2.78451,7000000.0
2007-04-24 15:43:00,2.78268,2.78334,2.77973,2.78334,7880000.0
2007-04-24 15:44:00,2.78158,2.78497,2.78158,2.78162,7500000.0
2007-04-24 15:45:00,2.78454,2.78454,2.77991,2.77991,5250000.0
2007-04-24 15:46:00,2.78476,2.78476,2.77881,2.78064,11500000.0
2007-04-24 15:47:00,2.78346,2.78442,2.78168,2.78306,10750000.0
2007-04-24 15:48:00,2.78302,2.78448,2.78192,2.78426,7250000.0
2007-04-24 15:49:00,2.78306,2.78756,2.77992,2.78286,9000000.0
2007-04-24 15:50:00,2.78261,2.78526,2.78068,2.78409,10750000.0
2007-04-24 15:51:00,2.7841,2.7841,2.77668,2.77668,8750000.0
2007-04-24 15:52:00,2.78155,2.78373,2.77688,2.78086,7380000.0
2007-04-24 15:53:00,2.78173,2.78309,2.7799,2.78195,10750000.0
2007-04-24 15:54:00,2.78225,2.78293,2.775,2.78081,8250000.0
2007-04-24 15:55:00,2.78107,2.78246,2.77816,2.78243,6250000.0
2007-04-24 15:56:00,2.77933,2.78247,2.77882,2.78213,6000000.0
2007-04-24 15:57:00,2.78203,2.78203,2.77671,2.78152,6880000.0
2007-04-24 15:58:00,2.77852,2.78193,2.77828,2.77896,7250000.0
2007-04-24 15:59:00,2.78214,2.78214,2.778,2.7802,9250000.0
2007-04-24 16:00:00,2.78064,2.78064,2.77535,2.77903,8750000.0
2007-04-24 16:01:00,2.77799,2.77911,2.77593,2.77593,11250000.0
2007-04-24 16:02:00,2.77873,2.77976,2.7761,2.7761,8500000.0
2007-04-24 16:03:00,2.77862,2.78045,2.7781,2.77916,6750000.0
2007-04-24 16:04:00,2.77718,2.77963,2.77647,2.7783,8000000.0
2007-04-24 16:05:00,2.77928,2.78025,2.77428,2.78025,8750000.0
2007-04-24 16:06:00,2.77815,2.77954,2.77788,2.77788,5500000.0
2007-04-24 16:07:00,2.78076,2.78076,2.77794,2.77918,8380000.0
2007-04-24 16:08:00,2.7783,2.7783,2.77636,2.77799,5750000.0
2007-04-24 16:09:00,2.77751,2.77983,2.77543,2.7798,8250000.0
2007-04-24 16:10:00,2.77731,2.77853,2.77289,2.77853,10260000.0
2007-04-24 16:11:00,2.77767,2.77906,2.77597,2.77706,12500000.0
2007-04-24 16:12:00,2.77803,2.77924,2.77147,2.77778,8500000.0
2007-04-24 16:13:00,2.78107,2.78107,2.77699,2.77867,7630000.0
2007-04-24 16:14:00,2.77841,2.7809,2.77798,2.7786,8500000.0
2007-04-24 16:15:00,2.77901,2.78111,2.77671,2.77942,9250000.0
2007-04-24 16:16:00,2.78028,2.78028,2.77698,2.7775,11250000.0
2007-04-24 16:17:00,2.78035,2.78035,2.7751,2.77673,8380000.0
2007-04-24 16:18:00,2.77933,2.77933,2.77487,2.7784,8380000.0
2007-04-24 16:19:00,2.77836,2.77893,2.77351,2.77893,9250000.0
2007-04-24 16:20:00,2.7787,2.7787,2.77523,2.7773,4760000.0
2007-04-24 16:21:00,2.77879,2.77879,2.77341,2.77778,11380000.0
2007-04-24 16:22:00,2.77651,2.77743,2.77363,2.77399,8500000.0
2007-04-24 16:23:00,2.77572,2.77755,2.77061,2.776,6380000.0
2007-04-24 16:24:00,2.77607,2.77818,2.77223,2.77708,9630000.0
2007-04-24 16:25:00,2.777,2.77773,2.77495,2.7774,6380000.0
2007-04-24 16:26:00,2.77444,2.77705,2.77411,2.77413,10630000.0
2007-04-24 16:27:00,2.77603,2.77749,2.77415,2.77724,7130000.0
2007-04-24 16:28:00,2.77618,2.77698,2.77201,2.77483,8750000.0
2007-04-24 16:29:00,2.77698,2.77737,2.77289,2.77646,9630000.0
2007-04-24 16:30:00,2.77627,2.77806,2.77151,2.77806,5500000.0
2007-04-24 16:31:00,2.77466,2.77663,2.77319,2.77661,7750000.0
2007-04-24 16:32:00,2.77598,2.7761,2.77116,2.77388,7000000.0
2007-04-24 16:33:00,2.77729,2.77729,2.77292,2.77658,12250000.0
2007-04-24 16:34:00,2.7753,2.77697,2.77334,2.77584,8630000.0
2007-04-24 16:35:00,2.77695,2.7784,2.77564,2.77833,6630000.0
2007-04-24 16:36:00,2.77708,2.77748,2.77218,2.77678,6250000.0
2007-04-24 16:37:00,2.77389,2.7777,2.77389,2.7777,6500000.0
2007-04-24 16:38:00,2.77704,2.77798,2.77188,2.77798,9890000.0
2007-04-24 16:39:00,2.77804,2.77816,2.77282,2.77675,7000000.0
2007-04-24 16:40:00,2.77564,2.77773,2.77374,2.77408,8000000.0
2007-04-24 16:41:00,2.77726,2.77726,2.77283,2.77597,8250000.0
2007-04-24 16:42:00,2.7753,2.7772,2.77073,2.77674,8000000.0
2007-04-24 16:43:00,2.77627,2.77762,2.77364,2.77566,5500000.0
2007-04-24 16:44:00,2.77535,2.77763,2.77476,2.77476,8010000.0
2007-04-24 16:45:00,2.77869,2.77869,2.7745,2.77661,9750000.0
2007-04-24 16:46:00,2.77551,2.77804,2.77298,2.77636,10750000.0
2007-04-24 16:47:00,2.77594,2.77781,2.77349,2.77736,6380000.0
2007-04-24 16:48:00,2.77889,2.77889,2.77246,2.77784,7250000.0
2007-04-24 16:49:00,2.77731,2.77864,2.7745,2.77832,9250000.0
2007-04-24 16:50:00,2.77722,2.77864,2.77296,2.77864,7750000.0
2007-04-24 16:51:00,2.77813,2.77813,2.77505,2.77523,5500000.0
2007-04-24 16:52:00,2.77073,2.77786,2.77073,2.77786,5500000.0
2007-04-24 16:53:00,2.77847,2.77847,2.77385,2.77516,8500000.0
2007-04-24 16:54:00,2.77604,2.77604,2.77173,2.77558,8750000.0
2007-04-24 16:55:00,2.77578,2.77938,2.77547,2.77547,8250000.0
2007-04-24 16:56:00,2.77511,2.77836,2.77511,2.77836,9500000.0
2007-04-24 16:57:00,2.7767,2.77737,2.77596,2.77737,6500000.0
2007-04-24 16:58:00,2.77335,2.77837,2.77335,2.77837,10130000.0
2007-04-24 16:59:00,2.77763,2.77838,2.77452,2.77778,12250000.0
2007-04-24 17:00:00,2.77875,2.77875,2.77147,2.77657,11250000.0
2007-04-24 17:01:00,2.77712,2.77825,2.77148,2.77736,7500000.0
2007-04-24 17:02:00,2.77864,2.77864,2.774,2.774,6500000.0
2007-04-24 17:03:00,2.77423,2.77731,2.77423,2.77544,9250000.0
2007-04-24 17:04:00,2.77799,2.77799,2.77521,2.77521,6750000.0
2007-04-24 17:05:00,2.77345,2.77853,2.77345,2.7782,9750000.0
2007-04-24 17:06:00,2.77709,2.77818,2.7753,2.77818,6380000.0
2007-04-24 17:07:00,2.77792,2.77792,2.77344,2.77709,11500000.0
2007-04-24 17:08:00,2.77232,2.77728,2.77232,2.77235,10000000.0
2007-04-24 17:09:00,2.77885,2.77885,2.77582,2.77756,8760000.0
2007-04-24 17:10:00,2.77404,2.778,2.77404,2.77497,8380000.0
2007-04-24 17:11:00,2.77653,2.77677,2.77306,2.77546,5750000.0
2007-04-24 17:12:00,2.7772,2.77733,2.77271,2.77355,8880000.0
2007-04-24 17:13:00,2.77557,2.77751,2.77382,2.77488,7750000.0
2007-04-24 17:14:00,2.77482,2.77837,2.7721,2.77694,10630000.0
2007-04-24 17:15:00,2.77554,2.77742,2.77536,2.77707,15750000.0
2007-04-24 17:16:00,2.77754,2.77781,2.77317,2.77628,8760000.0
2007-04-24 17:17:00,2.77481,2.7776,2.77481,2.77518,8010000.0
2007-04-24 17:18:00,2.77742,2.77782,2.77421,2.77782,8760000.0
2007-04-24 17:19:00,2.77794,2.77794,2.77529,2.7774,5500000.0
2007-04-24 17:20:00,2.77679,2.77768,2.77284,2.77637,5880000.0
2007-04-24 17:21:00,2.77545,2.77821,2.7753,2.77789,8250000.0
2007-04-24 17:22:00,2.77781,2.77823,2.77422,2.77823,9500000.0
2007-04-24 17:23:00,2.77792,2.77837,2.77355,2.77724,9500000.0
2007-04-24 17:24:00,2.7754,2.77782,2.77144,2.77342,8130000.0
2007-04-24 17:25:00,2.77764,2.77793,2.7739,2.77751,9380000.0
2007-04-24 17:26:00,2.77709,2.77846,2.77303,2.77813,10250000.0
2007-04-24 17:27:00,2.77538,2.77818,2.77366,2.77818,11880000.0
2007-04-24 17:28:00,2.77795,2.77822,2.77355,2.77483,8380000.0
2007-04-24 17:29:00,2.77782,2.77782,2.77097,2.77396,8250000.0
2007-04-24 17:30:00,2.77734,2.77768,2.77421,2.77546,7010000.0
2007-04-24 17:31:00,2.778,2.77817,2.77389,2.77697,12750000.0
2007-04-24 17:32:00,2.77375,2.77817,2.77375,2.77817,13000000.0
2007-04-24 17:33:00,2.77594,2.77727,2.77234,2.77416,11130000.0
2007-04-24 17:34:00,2.7744,2.77682,2.7722,2.77463,5130000.0
2007-04-24 17:35:00,2.77439,2.77723,2.77395,2.77602,10250000.0
2007-04-24 17:36:00,2.77614,2.77649,2.77161,2.77649,12000000.0
2007-04-24 17:37:00,2.77509,2.77783,2.77509,2.77741,10000000.0
2007-04-24 17:38:00,2.77657,2.77749,2.77215,2.77606,17250000.0
2007-04-24 17:39:00,2.77892,2.77892,2.77237,2.7771,11750000.0
2007-04-24 17:40:00,2.77788,2.77808,2.77415,2.77778,8250000.0
2007-04-24 17:41:00,2.77812,2.77912,2.77549,2.77868,7750000.0
2007-04-24 17:42:00,2.77805,2.77807,2.77481,2.77701,11500000.0
2007-04-24 17:43:00,2.77821,2.77839,2.7756,2.7756,6500000.0
2007-04-24 17:44:00,2.77534,2.7781,2.77501,2.7781,6510000.0
2007-04-24 17:45:00,2.77848,2.77867,2.77353,2.77744,6250000.0
2007-04-24 17:46:00,2.77612,2.77857,2.77447,2.77472,12250000.0
2007-04-24 17:47:00,2.77766,2.77785,2.7733,2.77653,6250000.0
2007-04-24 17:48:00,2.77754,2.77817,2.77225,2.77432,6500000.0
2007-04-24 17:49:00,2.77208,2.77761,2.77208,2.7771,12630000.0
2007-04-24 17:50:00,2.77702,2.7771,2.77205,2.77205,10000000.0
2007-04-24 17:51:00,2.77834,2.77834,2.77512,2.77553,10250000.0
2007-04-24 17:52:00,2.77703,2.77711,2.77514,2.77711,6130000.0
2007-04-24 17:53:00,2.77435,2.77571,2.77024,2.77571,9250000.0
2007-04-24 17:54:00,2.7755,2.77775,2.77057,2.77579,6500000.0
2007-04-24 17:55:00,2.7748,2.77601,2.77225,2.77443,5250000.0
2007-04-24 17:56:00,2.77544,2.77681,2.77273,2.77629,9630000.0
2007-04-24 17:57:00,2.76995,2.77657,2.76995,2.77534,5630000.0
2007-04-24 17:58:00,2.77582,2.77624,2.77416,2.77624,7750000.0
2007-04-24 17:59:00,2.7735,2.77594,2.77217,2.77535,6000000.0
2007-04-24 18:00:00,2.77584,2.77584,2.7739,2.77391,7250000.0
2007-04-24 18:01:00,2.77663,2.77663,2.77218,2.77226,6880000.0
2007-04-24 18:02:00,2.77098,2.77513,2.77098,2.77318,9130000.0
2007-04-24 18:03:00,2.77314,2.77555,2.77251,2.77555,7750000.0
2007-04-24 18:04:00,2.7739,2.77678,2.77099,2.77678,7500000.0
2007-04-24 18:05:00,2.77424,2.77725,2.77424,2.77707,7500000.0
2007-04-24 18:06:00,2.77427,2.77719,2.77336,2.77713,8500000.0
2007-04-24 18:07:00,2.77731,2.77796,2.77269,2.77777,8000000.0
2007-04-24 18:08:00,2.77779,2.77779,2.77392,2.7745,9000000.0
2007-04-24 18:09:00,2.77774,2.77774,2.77411,2.77549,7750000.0
2007-04-24 18:10:00,2.77533,2.77719,2.774,2.77547,7000000.0
2007-04-24 18:11:00,2.77609,2.77765,2.7728,2.77527,7380000.0
2007-04-24 18:12:00,2.77517,2.77778,2.77401,2.77661,5380000.0
2007-04-24 18:13:00,2.77864,2.77864,2.76966,2.77466,7750000.0
2007-04-24 18:14:00,2.77771,2.77771,2.7741,2.77414,13630000.0
2007-04-24 18:15:00,2.77589,2.77678,2.77279,2.77678,6880000.0
2007-04-24 18:16:00,2.77641,2.77641,2.77112,2.77112,11000000.0
2007-04-24 18:17:00,2.77728,2.77728,2.7732,2.77445,18760000.0
2007-04-24 18:18:00,2.7773,2.7773,2.77155,2.77688,14500000.0
2007-04-24 18:19:00,2.77632,2.77681,2.77127,2.77127,12250000.0
2007-04-24 18:20:00,2.77553,2.77701,2.77129,2.77129,10750000.0
2007-04-24 18:21:00,2.77617,2.77617,2.77107,2.77464,5750000.0
2007-04-24 18:22:00,2.77215,2.77632,2.77215,2.7733,10880000.0
2007-04-24 18:23:00,2.77726,2.77726,2.77389,2.77713,7750000.0
2007-04-24 18:24:00,2.77396,2.77531,2.77162,2.77257,7000000.0
2007-04-24 18:25:00,2.7744,2.77691,2.77434,2.77434,6250000.0
2007-04-24 18:26:00,2.77217,2.77468,2.77035,2.77468,6130000.0
2007-04-24 18:29:00,2.77632,2.77632,2.77107,2.77371,6250000.0
2007-04-24 18:30:00,2.77678,2.77678,2.77126,2.77303,13880000.0
2007-04-24 18:31:00,2.77609,2.77623,2.77063,2.77469,9000000.0
2007-04-24 18:33:00,2.77696,2.77696,2.77229,2.7725,5760000.0
2007-04-24 18:34:00,2.77712,2.77712,2.77031,2.77031,11880000.0
2007-04-24 18:35:00,2.77544,2.77684,2.77133,2.77684,8750000.0
2007-04-24 18:36:00,2.77535,2.77646,2.77503,2.77596,6000000.0
2007-04-24 18:37:00,2.77738,2.77738,2.7727,2.7727,7500000.0
2007-04-24 18:38:00,2.77736,2.7775,2.77473,2.77618,7000000.0
2007-04-24 18:39:00,2.77688,2.77688,2.77365,2.77365,5500000.0
2007-04-24 18:43:00,2.77657,2.77663,2.77425,2.77663,10130000.0
2007-04-24 18:44:00,2.77556,2.77647,2.77328,2.77614,6250000.0
2007-04-24 18:45:00,2.77699,2.77792,2.77212,2.7746,6380000.0
2007-04-24 18:46:00,2.77664,2.77664,2.77096,2.7729,6250000.0
2007-04-24 18:47:00,2.77622,2.77667,2.77372,2.774,7500000.0
2007-04-24 18:48:00,2.77528,2.77702,2.77145,2.77441,9250000.0
2007-04-24 18:49:00,2.77705,2.77705,2.77375,2.77687,6250000.0
2007-04-24 18:50:00,2.77662,2.77662,2.7708,2.7708,7510000.0
2007-04-24 18:52:00,2.77586,2.77701,2.77259,2.77537,9260000.0
2007-04-24 18:53:00,2.77686,2.77687,2.76961,2.77358,7500000.0
2007-04-24 18:54:00,2.7778,2.7778,2.77343,2.77343,6750000.0
2007-04-24 18:55:00,2.77559,2.77559,2.77076,2.77497,8250000.0
2007-04-24 18:56:00,2.77354,2.7768,2.77307,2.77307,6500000.0
2007-04-24 18:57:00,2.77483,2.77641,2.77038,2.77359,8750000.0
2007-04-24 18:58:00,2.77425,2.77712,2.77289,2.77601,10000000.0
2007-04-24 18:59:00,2.77196,2.77603,2.77162,2.77603,7000000.0
2007-04-24 19:00:00,2.77315,2.77699,2.77178,2.77699,14380000.0
2007-04-24 19:02:00,2.77749,2.77926,2.77241,2.77241,11500000.0
2007-04-24 19:03:00,2.77678,2.77713,2.77404,2.77407,5500000.0
2007-04-24 19:05:00,2.77389,2.77613,2.77167,2.77167,6000000.0
2007-04-24 19:07:00,2.77543,2.77543,2.76909,2.76909,7750000.0
2007-04-24 19:08:00,2.77581,2.7765,2.77318,2.77548,10000000.0
2007-04-24 19:09:00,2.77608,2.77608,2.77306,2.77306,8250000.0
2007-04-24 19:10:00,2.77555,2.77582,2.77036,2.77337,9750000.0
2007-04-24 19:11:00,2.77572,2.77576,2.77287,2.77575,12250000.0
2007-04-24 19:12:00,2.77485,2.77544,2.77322,2.77544,5500000.0
2007-04-24 19:14:00,2.77576,2.77576,2.77005,2.77554,7250000.0
2007-04-24 19:16:00,2.77262,2.77622,2.77262,2.77472,7000000.0
2007-04-24 19:17:00,2.7755,2.77575,2.77066,2.77575,5630000.0
2007-04-24 19:18:00,2.77518,2.77518,2.77161,2.7725,12140000.0
2007-04-24 19:19:00,2.77461,2.77461,2.7685,2.7685,9010000.0
2007-04-24 19:20:00,2.77506,2.77512,2.7711,2.77512,11500000.0
2007-04-24 19:21:00,2.7747,2.77546,2.7681,2.7723,6750000.0
2007-04-24 19:22:00,2.77549,2.77578,2.77198,2.77578,9630000.0
2007-04-24 19:23:00,2.77416,2.77483,2.77206,2.77295,5250000.0
2007-04-24 19:24:00,2.77563,2.77563,2.77109,2.77427,5630000.0
2007-04-24 19:25:00,2.77596,2.77616,2.77197,2.77393,5500000.0
2007-04-24 19:26:00,2.77475,2.77642,2.77465,2.77576,5500000.0
2007-04-24 19:28:00,2.77626,2.77626,2.77282,2.77412,5750000.0
2007-04-24 19:29:00,2.77287,2.77505,2.76968,2.77323,9000000.0
2007-04-24 19:30:00,2.77093,2.77275,2.77093,2.77228,6000000.0
2007-04-24 19:31:00,2.77454,2.77561,2.77202,2.77561,7630000.0
2007-04-24 19:32:00,2.77488,2.77533,2.76954,2.77293,8250000.0
2007-04-24 19:33:00,2.77277,2.77504,2.76942,2.77255,8000000.0
2007-04-24 19:34:00,2.77226,2.77441,2.76968,2.77147,9000000.0
2007-04-24 19:36:00,2.773,2.77488,2.77233,2.77279,8880000.0
2007-04-24 19:39:00,2.77267,2.77611,2.77261,2.77611,6000000.0
2007-04-24 19:40:00,2.7702,2.77427,2.7702,2.77259,9260000.0
2007-04-24 19:41:00,2.77398,2.77398,2.76771,2.77347,6750000.0
2007-04-24 19:42:00,2.7716,2.77416,2.77145,2.77416,11130000.0
2007-04-24 19:43:00,2.77305,2.77305,2.7689,2.7689,9260000.0
2007-04-24 19:44:00,2.76929,2.77254,2.76922,2.77254,7380000.0
2007-04-24 19:45:00,2.77064,2.77321,2.76813,2.77098,10380000.0
2007-04-24 19:46:00,2.77108,2.77297,2.77108,2.77297,8000000.0
2007-04-24 19:47:00,2.77002,2.77002,2.76557,2.77002,6000000.0
2007-04-24 19:48:00,2.77078,2.77298,2.7688,2.7688,6250000.0
2007-04-24 19:49:00,2.77329,2.77427,2.7699,2.77347,9000000.0
2007-04-24 19:50:00,2.77258,2.77258,2.76826,2.76826,6250000.0
2007-04-24 19:51:00,2.77332,2.77332,2.77027,2.77052,8250000.0
2007-04-24 19:52:00,2.77321,2.77375,2.77047,2.77321,9880000.0
2007-04-24 19:53:00,2.77319,2.77319,2.76834,2.7704,7630000.0
2007-04-24 19:54:00,2.77271,2.77271,2.76892,2.77092,6000000.0
2007-04-24 19:55:00,2.76626,2.77318,2.76626,2.77131,7000000.0
2007-04-24 19:56:00,2.77251,2.77251,2.76827,2.77079,5500000.0
2007-04-24 19:57:00,2.77305,2.77323,2.77019,2.77323,9630000.0
2007-04-24 19:58:00,2.77111,2.77295,2.77029,2.77029,7000000.0
2007-04-24 19:59:00,2.76943,2.77341,2.76943,2.77079,5130000.0
2007-04-24 20:00:00,2.7732,2.7732,2.76948,2.77054,8500000.0
2007-04-24 20:01:00,2.7734,2.7734,2.77056,2.77056,4630000.0
2007-04-24 20:02:00,2.77295,2.77295,2.76896,2.77055,7390000.0
2007-04-24 20:03:00,2.77057,2.77341,2.76978,2.77304,12250000.0
2007-04-24 20:04:00,2.77027,2.77252,2.76872,2.77054,13500000.0
2007-04-24 20:05:00,2.76805,2.77184,2.76805,2.77019,5630000.0
2007-04-24 20:06:00,2.77192,2.77239,2.76849,2.77051,9880000.0
2007-04-24 20:07:00,2.77034,2.77133,2.76862,2.77,6630000.0
2007-04-24 20:08:00,2.77227,2.77315,2.76722,2.77315,9250000.0
2007-04-24 20:09:00,2.77221,2.77234,2.76697,2.7703,7500000.0
2007-04-24 20:10:00,2.77058,2.77196,2.76848,2.7711,10750000.0
2007-04-24 20:11:00,2.77013,2.77358,2.76709,2.76753,10880000.0
2007-04-24 20:12:00,2.77191,2.77191,2.7653,2.7658,12880000.0
2007-04-24 20:13:00,2.76837,2.77052,2.76837,2.76885,5630000.0
2007-04-24 20:14:00,2.76948,2.77214,2.76679,2.77214,13630000.0
2007-04-24 20:15:00,2.77185,2.77272,2.76729,2.77062,7500000.0
2007-04-24 20:16:00,2.77072,2.77236,2.76812,2.7694,7010000.0
2007-04-24 20:18:00,2.76637,2.77118,2.76637,2.76803,8500000.0
2007-04-24 20:19:00,2.76952,2.77225,2.76949,2.77225,6500000.0
2007-04-24 20:20:00,2.77211,2.77211,2.76713,2.77145,10500000.0
2007-04-24 20:21:00,2.77182,2.77186,2.76761,2.77186,8000000.0
2007-04-24 20:22:00,2.76965,2.77138,2.76724,2.77138,9000000.0
2007-04-24 20:23:00,2.77035,2.77112,2.76585,2.76844,8250000.0
2007-04-24 20:24:00,2.76622,2.77161,2.76622,2.77161,9250000.0
2007-04-24 20:25:00,2.77101,2.77139,2.76649,2.76977,7250000.0
2007-04-24 20:26:00,2.76704,2.77075,2.76704,2.77075,8000000.0
2007-04-24 20:29:00,2.76706,2.77186,2.76706,2.7693,7750000.0
2007-04-24 20:30:00,2.77112,2.77112,2.76755,2.76793,5500000.0
2007-04-24 20:31:00,2.76999,2.77233,2.76763,2.77233,10750000.0
2007-04-24 20:32:00,2.77216,2.77289,2.76713,2.76713,4880000.0
2007-04-24 20:33:00,2.77001,2.77105,2.7674,2.76945,7250000.0
2007-04-24 20:34:00,2.76867,2.77134,2.76675,2.77134,7000000.0
2007-04-24 20:35:00,2.76971,2.77232,2.76832,2.76972,6750000.0
2007-04-24 20:37:00,2.77001,2.77235,2.76908,2.76908,6250000.0
2007-04-24 20:38:00,2.76979,2.77167,2.76979,2.77107,5500000.0
2007-04-24 20:39:00,2.77007,2.77157,2.76682,2.76851,8500000.0
2007-04-24 20:40:00,2.77192,2.77192,2.76896,2.76934,7000000.0
2007-04-24 20:41:00,2.76807,2.76807,2.76547,2.76563,4750000.0
2007-04-24 20:43:00,2.76938,2.77208,2.76938,2.77004,6750000.0
2007-04-24 20:46:00,2.77058,2.77224,2.76795,2.76975,11500000.0
2007-04-24 20:48:00,2.76968,2.77394,2.76878,2.77296,6380000.0
2007-04-24 20:49:00,2.76911,2.77165,2.7687,2.76883,5630000.0
2007-04-24 20:50:00,2.76949,2.77142,2.76949,2.76966,6000000.0
2007-04-24 20:52:00,2.77119,2.77198,2.76993,2.76993,7760000.0
2007-04-24 20:53:00,2.77031,2.77039,2.76677,2.76812,8000000.0
2007-04-24 20:54:00,2.76794,2.7718,2.76784,2.77088,6000000.0
2007-04-24 20:55:00,2.76819,2.77105,2.76819,2.76947,6250000.0
2007-04-24 20:56:00,2.76838,2.77223,2.76838,2.77043,5500000.0
2007-04-24 20:57:00,2.76819,2.77141,2.76604,2.76604,7000000.0
2007-04-24 20:58:00,2.76959,2.77006,2.76866,2.76866,5250000.0
2007-04-24 20:59:00,2.76932,2.77147,2.76822,2.77062,6000000.0
2007-04-24 21:00:00,2.76803,2.77066,2.76687,2.77066,16250000.0
2007-04-24 21:01:00,2.76876,2.77148,2.76843,2.77148,10630000.0
2007-04-24 21:03:00,2.7719,2.7719,2.76853,2.77127,10750000.0
2007-04-24 21:04:00,2.76872,2.76932,2.76688,2.76688,9000000.0
2007-04-24 21:05:00,2.77028,2.7724,2.77028,2.77232,2250000.0
2007-04-24 21:06:00,2.76959,2.77015,2.76636,2.76897,7250000.0
2007-04-24 21:07:00,2.76985,2.77044,2.76701,2.76888,7000000.0
2007-04-24 21:08:00,2.76903,2.77187,2.76807,2.77187,11500000.0
2007-04-24 21:09:00,2.77071,2.77071,2.76573,2.76573,8000000.0
2007-04-24 21:10:00,2.76914,2.77123,2.76774,2.77101,8250000.0
2007-04-24 21:11:00,2.76885,2.77201,2.76585,2.77162,6250000.0
2007-04-24 21:12:00,2.76948,2.77108,2.76694,2.76919,10000000.0
2007-04-24 21:13:00,2.76927,2.77176,2.76617,2.76908,5500000.0
2007-04-24 21:15:00,2.77216,2.77216,2.76587,2.76799,10000000.0
2007-04-24 21:17:00,2.76906,2.77114,2.76731,2.76987,6500000.0
2007-04-24 21:18:00,2.76642,2.77016,2.76622,2.76622,6130000.0
2007-04-24 21:19:00,2.76853,2.77093,2.76577,2.76577,8130000.0
2007-04-24 21:20:00,2.77153,2.77248,2.77153,2.77248,2000000.0
2007-04-24 21:21:00,2.77061,2.77099,2.76745,2.77099,10630000.0
2007-04-24 21:22:00,2.77161,2.77258,2.76669,2.77164,20750000.0
2007-04-24 21:23:00,2.77164,2.772,2.76975,2.77138,8750000.0
2007-04-24 21:24:00,2.76848,2.77128,2.76738,2.76738,9000000.0
2007-04-24 21:25:00,2.76913,2.77082,2.76818,2.77082,2250000.0
2007-04-24 21:27:00,2.77117,2.77117,2.76741,2.76877,7750000.0
2007-04-24 21:28:00,2.77092,2.7714,2.76966,2.77093,7500000.0
2007-04-24 21:29:00,2.76922,2.771,2.76922,2.771,2250000.0
2007-04-24 21:30:00,2.7688,2.77055,2.76736,2.76736,5250000.0
2007-04-24 21:33:00,2.7694,2.77161,2.76588,2.77106,18000000.0
2007-04-24 21:34:00,2.76942,2.77095,2.76691,2.76915,9000000.0
2007-04-24 21:35:00,2.76975,2.77178,2.76736,2.77098,6250000.0
2007-04-24 21:36:00,2.77218,2.77218,2.76918,2.76949,7000000.0
2007-04-24 21:37:00,2.7694,2.77136,2.76871,2.76871,7000000.0
2007-04-24 21:38:00,2.76974,2.77181,2.76822,2.7693,14250000.0
2007-04-24 21:39:00,2.76703,2.77103,2.76585,2.76585,7250000.0
2007-04-24 21:40:00,2.77137,2.77137,2.76707,2.76707,8750000.0
2007-04-24 21:41:00,2.76635,2.7707,2.76635,2.76922,10500000.0
2007-04-24 21:42:00,2.76947,2.77111,2.76893,2.76894,8000000.0
2007-04-24 21:43:00,2.77102,2.77102,2.76909,2.76909,3750000.0
2007-04-24 21:44:00,2.76801,2.77072,2.76756,2.76874,7000000.0
2007-04-24 21:45:00,2.76733,2.76733,2.76733,2.76733,750000.0
2007-04-24 21:48:00,2.7685,2.77072,2.76693,2.76881,14630000.0
2007-04-24 21:49:00,2.76744,2.77038,2.76727,2.7699,11500000.0
2007-04-24 21:50:00,2.76762,2.77067,2.76762,2.76853,8500000.0
2007-04-24 21:51:00,2.76802,2.76998,2.76486,2.76795,11250000.0
2007-04-24 21:52:00,2.76478,2.76937,2.76478,2.7672,6750000.0
2007-04-24 21:53:00,2.77085,2.77175,2.76904,2.77095,7750000.0
2007-04-24 21:54:00,2.76482,2.77042,2.76482,2.76588,10500000.0
2007-04-24 21:55:00,2.77091,2.77091,2.76877,2.76957,6130000.0
2007-04-24 21:56:00,2.76837,2.76965,2.76709,2.7695,9500000.0
2007-04-24 21:57:00,2.76846,2.77055,2.76609,2.76799,7000000.0
2007-04-24 21:58:00,2.7704,2.7704,2.76568,2.76758,6000000.0
2007-04-24 21:59:00,2.76633,2.77099,2.76633,2.77043,9250000.0
2007-04-24 22:00:00,2.76983,2.76983,2.76506,2.76736,8250000.0
2007-04-24 22:01:00,2.76941,2.7696,2.76515,2.76893,18000000.0
2007-04-24 22:02:00,2.76711,2.76883,2.76502,2.76802,9250000.0
2007-04-24 22:03:00,2.76993,2.76993,2.76588,2.76865,8250000.0
2007-04-24 22:04:00,2.76567,2.7686,2.76429,2.76667,5500000.0
2007-04-24 22:05:00,2.7675,2.76942,2.76675,2.76686,7750000.0
2007-04-24 22:06:00,2.7665,2.76762,2.76361,2.76653,9750000.0
2007-04-24 22:07:00,2.76718,2.76923,2.766,2.76759,6250000.0
2007-04-24 22:08:00,2.76768,2.76893,2.76366,2.76669,13750000.0
2007-04-24 22:09:00,2.76796,2.76939,2.76693,2.76748,9750000.0
2007-04-24 22:10:00,2.76716,2.76895,2.76611,2.76724,6250000.0
2007-04-24 22:11:00,2.76859,2.7691,2.76423,2.7691,9000000.0
2007-04-24 22:12:00,2.76392,2.76932,2.76392,2.76756,8000000.0
2007-04-24 22:13:00,2.76722,2.76961,2.7655,2.76961,5250000.0
2007-04-24 22:14:00,2.76654,2.76692,2.76332,2.76508,5500000.0
2007-04-24 22:16:00,2.76955,2.76967,2.76334,2.76886,9380000.0
2007-04-24 22:17:00,2.76737,2.76901,2.76518,2.76884,7880000.0
2007-04-24 22:18:00,2.76647,2.77001,2.76324,2.76802,5750000.0
2007-04-24 22:19:00,2.7645,2.76861,2.7645,2.76655,9000000.0
2007-04-24 22:20:00,2.7634,2.76834,2.7634,2.76834,9250000.0
2007-04-24 22:21:00,2.76868,2.76868,2.76586,2.76863,5000000.0
2007-04-24 22:22:00,2.76544,2.76939,2.76515,2.76939,8630000.0
2007-04-24 22:23:00,2.76613,2.76926,2.76572,2.76926,5880000.0
2007-04-24 22:24:00,2.76599,2.76888,2.76441,2.76701,6260000.0
2007-04-24 22:25:00,2.76652,2.76814,2.76531,2.76649,4380000.0
2007-04-24 22:26:00,2.76558,2.76825,2.76533,2.76533,6380000.0
2007-04-24 22:27:00,2.76716,2.76732,2.76371,2.76668,7000000.0
2007-04-24 22:28:00,2.76485,2.76819,2.76281,2.76634,5750000.0
2007-04-24 22:29:00,2.76904,2.76904,2.76459,2.76459,8000000.0
2007-04-24 22:30:00,2.7669,2.76905,2.76416,2.76647,8500000.0
2007-04-24 22:31:00,2.76497,2.76613,2.76497,2.76613,3000000.0
2007-04-24 22:32:00,2.76645,2.76745,2.76645,2.76727,11000000.0
2007-04-24 22:33:00,2.76751,2.76777,2.76461,2.76671,10750000.0
2007-04-24 22:34:00,2.76581,2.76711,2.76493,2.76537,10380000.0
2007-04-24 22:35:00,2.76486,2.76744,2.76058,2.76058,6750000.0
2007-04-24 22:36:00,2.76577,2.76776,2.76577,2.76695,6500000.0
2007-04-24 22:37:00,2.76662,2.76765,2.76426,2.76538,5500000.0
2007-04-24 22:38:00,2.76582,2.76709,2.76306,2.76573,6250000.0
2007-04-24 22:39:00,2.76533,2.76588,2.76367,2.76516,12250000.0
2007-04-24 22:40:00,2.76567,2.76759,2.7645,2.76739,10500000.0
2007-04-24 22:41:00,2.76101,2.767,2.76101,2.76553,14260000.0
2007-04-24 22:42:00,2.76587,2.76729,2.76418,2.76707,11750000.0
2007-04-24 22:43:00,2.76466,2.76755,2.76362,2.76449,11250000.0
2007-04-24 22:44:00,2.76388,2.76572,2.76387,2.76572,5500000.0
2007-04-24 22:45:00,2.76455,2.76784,2.76183,2.76433,9750000.0
2007-04-24 22:46:00,2.76405,2.76682,2.76405,2.76435,6000000.0
2007-04-24 22:47:00,2.76642,2.76752,2.76189,2.76591,8500000.0
2007-04-24 22:48:00,2.76448,2.76856,2.76198,2.76672,11010000.0
2007-04-24 22:49:00,2.76641,2.76809,2.76244,2.765,16630000.0
2007-04-24 22:50:00,2.76621,2.76684,2.76183,2.7664,4000000.0
2007-04-24 22:51:00,2.76561,2.76852,2.76421,2.76852,13000000.0
2007-04-24 22:52:00,2.76677,2.76762,2.76385,2.76657,12250000.0
2007-04-24 22:53:00,2.76667,2.76764,2.76195,2.76195,4000000.0
2007-04-24 22:54:00,2.76584,2.76688,2.76448,2.76637,6250000.0
2007-04-24 22:55:00,2.76369,2.76756,2.76244,2.7664,5750000.0
2007-04-24 22:56:00,2.76648,2.76852,2.76507,2.76577,12500000.0
2007-04-24 22:58:00,2.76558,2.76674,2.76479,2.76479,7880000.0
2007-04-24 22:59:00,2.76749,2.76749,2.76454,2.76599,4380000.0
2007-04-24 23:00:00,2.77539,2.77539,2.76908,2.76948,14880000.0
2007-04-24 23:01:00,2.7661,2.76704,2.76334,2.76564,7880000.0
2007-04-24 23:02:00,2.76781,2.76937,2.76661,2.76861,5630000.0
2007-04-24 23:03:00,2.76794,2.76883,2.76794,2.76836,2630000.0
2007-04-24 23:04:00,2.76796,2.76796,2.76665,2.76779,7750000.0
2007-04-24 23:05:00,2.76498,2.76592,2.76498,2.76551,6630000.0
2007-04-24 23:06:00,2.7643,2.76748,2.7643,2.76568,10630000.0
2007-04-24 23:07:00,2.76512,2.76739,2.76512,2.76739,5750000.0
2007-04-24 23:08:00,2.76531,2.76531,2.76531,2.76531,750000.0
2007-04-24 23:09:00,2.7662,2.76738,2.76576,2.76576,5500000.0
2007-04-24 23:10:00,2.7656,2.76708,2.76254,2.76254,4750000.0
2007-04-24 23:11:00,2.76543,2.767,2.76519,2.76661,7750000.0
2007-04-24 23:12:00,2.76439,2.76804,2.76439,2.76611,8500000.0
2007-04-24 23:13:00,2.76596,2.76682,2.76518,2.76606,4750000.0
2007-04-24 23:14:00,2.76564,2.76722,2.76342,2.76579,7750000.0
2007-04-24 23:15:00,2.76575,2.76788,2.76512,2.76695,8500000.0
2007-04-24 23:16:00,2.76602,2.76788,2.76579,2.76722,6000000.0
2007-04-24 23:17:00,2.76628,2.76746,2.76532,2.76746,6390000.0
2007-04-24 23:18:00,2.76596,2.76733,2.76519,2.76689,6750000.0
2007-04-24 23:19:00,2.76618,2.76811,2.76536,2.76603,9000000.0
2007-04-24 23:20:00,2.76542,2.76796,2.76367,2.76408,12770000.0
2007-04-24 23:21:00,2.76642,2.76723,2.76555,2.76576,8500000.0
2007-04-24 23:22:00,2.7656,2.76727,2.76413,2.76413,6000000.0
2007-04-24 23:23:00,2.76404,2.76682,2.76404,2.76545,12630000.0
2007-04-24 23:24:00,2.76612,2.7679,2.76276,2.76588,8130000.0
2007-04-24 23:28:00,2.76583,2.76781,2.76349,2.76349,6750000.0
2007-04-24 23:29:00,2.76531,2.76592,2.76448,2.76468,6750000.0
2007-04-24 23:30:00,2.76658,2.76758,2.7654,2.76722,9390000.0
2007-04-24 23:32:00,2.76495,2.76937,2.76395,2.76658,8500000.0
2007-04-24 23:33:00,2.76599,2.76764,2.76412,2.76552,11500000.0
2007-04-24 23:34:00,2.76617,2.76767,2.76309,2.76697,7750000.0
2007-04-24 23:35:00,2.76419,2.76837,2.76419,2.76645,10380000.0
2007-04-24 23:36:00,2.76685,2.76841,2.76474,2.76673,6000000.0
2007-04-24 23:37:00,2.7662,2.76735,2.76309,2.76572,5500000.0
2007-04-24 23:38:00,2.76809,2.76844,2.76363,2.76531,11510000.0
2007-04-24 23:39:00,2.76451,2.76778,2.76442,2.76778,5250000.0
2007-04-24 23:40:00,2.76622,2.76817,2.7655,2.76817,6380000.0
2007-04-24 23:41:00,2.76639,2.76794,2.76369,2.76486,16000000.0
2007-04-24 23:42:00,2.76799,2.76799,2.76635,2.76635,6130000.0
2007-04-24 23:43:00,2.76485,2.76783,2.76481,2.76486,5630000.0
2007-04-24 23:44:00,2.76743,2.76832,2.76512,2.76783,8880000.0
2007-04-24 23:45:00,2.76652,2.7668,2.76555,2.76667,5500000.0
2007-04-24 23:47:00,2.76493,2.7682,2.76359,2.76484,12500000.0
2007-04-24 23:48:00,2.76467,2.76765,2.76366,2.76667,9000000.0
2007-04-24 23:49:00,2.76449,2.76802,2.76374,2.76738,11500000.0
2007-04-24 23:50:00,2.76693,2.76693,2.76551,2.76609,12250000.0
2007-04-24 23:51:00,2.76654,2.76766,2.76507,2.76766,5500000.0
2007-04-24 23:52:00,2.76805,2.76805,2.76389,2.7641,11750000.0
2007-04-24 23:53:00,2.7676,2.76853,2.76498,2.76775,5500000.0
2007-04-24 23:54:00,2.76835,2.76835,2.76465,2.76629,9000000.0
2007-04-24 23:57:00,2.76408,2.76703,2.76408,2.76685,6500000.0
2007-04-24 23:58:00,2.76616,2.76771,2.76464,2.76771,5250000.0
2007-04-24 23:59:00,2.76718,2.7677,2.76396,2.76626,6000000.0
2007-04-25 00:00:00,2.76474,2.76833,2.76474,2.76833,8000000.0
2007-04-25 00:01:00,2.76662,2.76683,2.76518,2.76621,6000000.0
2007-04-25 00:03:00,2.76414,2.76715,2.76254,2.76641,5750000.0
2007-04-25 00:04:00,2.76677,2.76846,2.76499,2.76697,8000000.0
2007-04-25 00:05:00,2.76708,2.76708,2.76438,2.76644,9500000.0
2007-04-25 00:06:00,2.76673,2.76957,2.76365,2.76365,10500000.0
2007-04-25 00:07:00,2.76332,2.76793,2.76304,2.76793,5750000.0
2007-04-25 00:08:00,2.76307,2.76662,2.7629,2.76315,5750000.0
2007-04-25 00:12:00,2.7677,2.76901,2.76403,2.76707,9250000.0
2007-04-25 00:13:00,2.76675,2.76845,2.76388,2.76606,11000000.0
2007-04-25 00:17:00,2.76512,2.76647,2.76414,2.76626,14000000.0
2007-04-25 00:20:00,2.76585,2.76832,2.76545,2.76693,13750000.0
2007-04-25 00:22:00,2.76498,2.76685,2.76327,2.76407,12500000.0
2007-04-25 00:27:00,2.76602,2.76788,2.7648,2.76722,8250000.0
2007-04-25 00:29:00,2.76544,2.76866,2.76516,2.76866,13760000.0
2007-04-25 00:32:00,2.76647,2.76818,2.76511,2.76639,7750000.0
2007-04-25 00:33:00,2.76709,2.76856,2.76636,2.76836,5750000.0
2007-04-25 00:34:00,2.76778,2.76859,2.76726,2.76736,5880000.0
2007-04-25 00:35:00,2.76624,2.76934,2.76624,2.76708,12880000.0
2007-04-25 00:36:00,2.76585,2.76882,2.76545,2.76702,19010000.0
2007-04-25 00:38:00,2.76755,2.7682,2.76535,2.76535,6250000.0
2007-04-25 00:39:00,2.76702,2.76763,2.76488,2.76702,9750000.0
2007-04-25 00:42:00,2.76742,2.76846,2.76535,2.76705,4130000.0
2007-04-25 00:43:00,2.7631,2.76778,2.7631,2.76402,12250000.0
2007-04-25 00:44:00,2.76324,2.76873,2.76324,2.76873,4500000.0
2007-04-25 00:46:00,2.76795,2.76918,2.76624,2.76918,5500000.0
2007-04-25 00:47:00,2.7664,2.76903,2.76403,2.76903,5250000.0
2007-04-25 00:48:00,2.76773,2.76817,2.76493,2.76689,5750000.0
2007-04-25 00:49:00,2.76599,2.76895,2.76599,2.76807,6250000.0
2007-04-25 00:50:00,2.76646,2.76944,2.76646,2.7683,5250000.0
2007-04-25 00:51:00,2.76632,2.76892,2.76431,2.76701,8500000.0
2007-04-25 00:52:00,2.76454,2.76968,2.76454,2.76791,8000000.0
2007-04-25 00:53:00,2.76761,2.76762,2.76402,2.76711,7500000.0
2007-04-25 00:55:00,2.76711,2.76905,2.76711,2.76853,8750000.0
2007-04-25 00:56:00,2.76943,2.76943,2.76411,2.76744,8000000.0
2007-04-25 00:57:00,2.76772,2.76974,2.76553,2.76974,6750000.0
2007-04-25 00:58:00,2.76908,2.76933,2.76545,2.76725,9000000.0
2007-04-25 01:01:00,2.76594,2.76913,2.76555,2.76913,13260000.0
2007-04-25 01:04:00,2.76523,2.76803,2.76183,2.76742,15500000.0
2007-04-25 01:05:00,2.76558,2.76782,2.76403,2.76722,8500000.0
2007-04-25 01:06:00,2.76831,2.76882,2.7649,2.7649,5500000.0
2007-04-25 01:07:00,2.76725,2.7684,2.76725,2.76771,7250000.0
2007-04-25 01:08:00,2.76856,2.76856,2.76418,2.76806,7500000.0
2007-04-25 01:10:00,2.76814,2.76905,2.76494,2.76775,9500000.0
2007-04-25 01:11:00,2.76644,2.76857,2.76611,2.76725,8000000.0
2007-04-25 01:12:00,2.76842,2.76891,2.76571,2.76707,6000000.0
2007-04-25 01:13:00,2.76827,2.76865,2.76499,2.76835,7000000.0
2007-04-25 01:14:00,2.76572,2.76795,2.76502,2.76502,8000000.0
2007-04-25 01:15:00,2.76719,2.76855,2.76495,2.76728,12000000.0
2007-04-25 01:16:00,2.76816,2.76822,2.76475,2.76675,5500000.0
2007-04-25 01:17:00,2.76736,2.7691,2.76641,2.76837,8250000.0
2007-04-25 01:18:00,2.76868,2.76868,2.76555,2.76687,7750000.0
2007-04-25 01:19:00,2.76823,2.76869,2.7639,2.76653,7750000.0
2007-04-25 01:20:00,2.76608,2.76786,2.76514,2.76688,6250000.0
2007-04-25 01:21:00,2.76771,2.76866,2.76497,2.76626,12500000.0
2007-04-25 01:22:00,2.76665,2.76819,2.76295,2.76683,15000000.0
2007-04-25 01:23:00,2.76597,2.76805,2.76597,2.76739,10500000.0
2007-04-25 01:24:00,2.76636,2.7684,2.76587,2.76587,11250000.0
2007-04-25 01:25:00,2.76482,2.76902,2.76375,2.76765,7000000.0
2007-04-25 01:26:00,2.76666,2.76878,2.76639,2.76639,13000000.0
2007-04-25 01:27:00,2.76746,2.76758,2.76677,2.76677,3750000.0
2007-04-25 01:28:00,2.76693,2.76907,2.76634,2.7669,7750000.0
2007-04-25 01:29:00,2.76535,2.7688,2.76451,2.76675,8500000.0
2007-04-25 01:30:00,2.76423,2.76765,2.76423,2.76658,6250000.0
2007-04-25 01:32:00,2.76627,2.76702,2.76517,2.76625,5750000.0
2007-04-25 01:33:00,2.76664,2.76801,2.76664,2.7671,7000000.0
2007-04-25 01:34:00,2.76688,2.76848,2.76688,2.7677,5500000.0
2007-04-25 01:35:00,2.76685,2.76832,2.765,2.76677,13750000.0
2007-04-25 01:37:00,2.76759,2.76838,2.76694,2.76838,6250000.0
2007-04-25 01:38:00,2.76749,2.76846,2.76656,2.76846,6250000.0
2007-04-25 01:39:00,2.76833,2.76833,2.76558,2.76677,8250000.0
2007-04-25 01:40:00,2.76785,2.76802,2.76625,2.76802,6000000.0
2007-04-25 01:41:00,2.7679,2.7679,2.76629,2.76778,4000000.0
2007-04-25 01:42:00,2.76888,2.7689,2.76573,2.7689,12250000.0
2007-04-25 01:43:00,2.76781,2.76781,2.76742,2.76742,1750000.0
2007-04-25 01:44:00,2.76916,2.76916,2.76465,2.76709,12750000.0
2007-04-25 01:45:00,2.76752,2.76808,2.76626,2.76805,5000000.0
2007-04-25 01:46:00,2.76731,2.76865,2.76539,2.76539,5500000.0
2007-04-25 01:47:00,2.76844,2.76844,2.76552,2.76552,6500000.0
2007-04-25 01:48:00,2.76805,2.76863,2.7638,2.76863,9750000.0
2007-04-25 01:49:00,2.7683,2.7684,2.76462,2.76717,6750000.0
2007-04-25 01:50:00,2.76677,2.76916,2.76556,2.76885,7500000.0
2007-04-25 01:51:00,2.76766,2.76974,2.7653,2.7653,16250000.0
2007-04-25 01:52:00,2.76489,2.77001,2.76489,2.76675,13000000.0
2007-04-25 01:53:00,2.76819,2.76865,2.76511,2.76739,12000000.0
2007-04-25 01:54:00,2.76747,2.76864,2.76449,2.76784,15250000.0
2007-04-25 01:55:00,2.7674,2.76948,2.76605,2.76605,11000000.0
2007-04-25 01:56:00,2.7675,2.76994,2.76615,2.76754,13500000.0
2007-04-25 01:57:00,2.76658,2.76906,2.76658,2.76906,6500000.0
2007-04-25 01:58:00,2.76797,2.7685,2.76505,2.76734,6500000.0
2007-04-25 02:00:00,2.76808,2.76927,2.76799,2.76853,5130000.0
2007-04-25 02:01:00,2.7687,2.76996,2.7675,2.76815,15250000.0
2007-04-25 02:02:00,2.76694,2.76812,2.76677,2.76697,9250000.0
2007-04-25 02:03:00,2.76905,2.76905,2.76516,2.76756,5750000.0
2007-04-25 02:04:00,2.76821,2.76941,2.76657,2.76657,7250000.0
2007-04-25 02:05:00,2.76876,2.76953,2.76575,2.76691,10510000.0
2007-04-25 02:06:00,2.76958,2.76958,2.76605,2.76872,5750000.0
2007-04-25 02:07:00,2.76674,2.76853,2.76521,2.76835,5760000.0
2007-04-25 02:08:00,2.76444,2.76938,2.76444,2.76736,5500000.0
2007-04-25 02:09:00,2.76918,2.7692,2.76543,2.76824,7750000.0
2007-04-25 02:10:00,2.76806,2.76979,2.76487,2.76488,12750000.0
2007-04-25 02:11:00,2.76834,2.76946,2.76501,2.76744,7880000.0
2007-04-25 02:12:00,2.77046,2.77154,2.76748,2.76908,10380000.0
2007-04-25 02:13:00,2.7702,2.7702,2.76552,2.76688,7500000.0
2007-04-25 02:14:00,2.76918,2.77083,2.76812,2.77024,21750000.0
2007-04-25 02:15:00,2.76658,2.76998,2.76541,2.76673,10750000.0
2007-04-25 02:17:00,2.77024,2.77037,2.76859,2.77037,2250000.0
2007-04-25 02:18:00,2.76882,2.77047,2.76882,2.76993,5250000.0
2007-04-25 02:19:00,2.76666,2.77163,2.76666,2.77114,5500000.0
2007-04-25 02:20:00,2.76966,2.77192,2.76881,2.76961,14130000.0
2007-04-25 02:21:00,2.77087,2.77087,2.77011,2.77014,2500000.0
2007-04-25 02:22:00,2.769,2.77116,2.76641,2.76917,17250000.0
2007-04-25 02:23:00,2.77076,2.77076,2.76887,2.76895,8000000.0
2007-04-25 02:25:00,2.77092,2.77092,2.76603,2.76873,8750000.0
2007-04-25 02:26:00,2.76916,2.77135,2.76916,2.77135,5380000.0
2007-04-25 02:27:00,2.76898,2.7705,2.76522,2.76708,13270000.0
2007-04-25 02:28:00,2.76888,2.77019,2.76519,2.76893,15760000.0
2007-04-25 02:29:00,2.7688,2.77082,2.7661,2.77002,14010000.0
2007-04-25 02:30:00,2.7705,2.7705,2.7652,2.77007,17250000.0
2007-04-25 02:31:00,2.76959,2.77017,2.76597,2.77007,7380000.0
2007-04-25 02:32:00,2.76913,2.7706,2.76633,2.76863,8750000.0
2007-04-25 02:33:00,2.76927,2.77086,2.76603,2.76732,9130000.0
2007-04-25 02:36:00,2.76886,2.77111,2.76662,2.769,14500000.0
2007-04-25 02:37:00,2.76457,2.76999,2.76328,2.76939,14130000.0
2007-04-25 02:38:00,2.76885,2.77056,2.76702,2.76702,7380000.0
2007-04-25 02:39:00,2.76873,2.77121,2.76873,2.76899,5750000.0
2007-04-25 02:40:00,2.76867,2.77117,2.7678,2.77117,9000000.0
2007-04-25 02:41:00,2.76862,2.77019,2.76553,2.76861,5500000.0
2007-04-25 02:42:00,2.77025,2.77051,2.7683,2.76893,4750000.0
2007-04-25 02:43:00,2.769,2.77048,2.76704,2.76704,8750000.0
2007-04-25 02:44:00,2.76911,2.77069,2.76911,2.77069,2500000.0
2007-04-25 02:45:00,2.7693,2.76989,2.76768,2.76945,9000000.0
2007-04-25 02:46:00,2.76885,2.77128,2.76768,2.77128,6880000.0
2007-04-25 02:47:00,2.76879,2.77036,2.76584,2.77036,6380000.0
2007-04-25 02:48:00,2.76697,2.77009,2.76697,2.76888,3750000.0
2007-04-25 02:49:00,2.76816,2.77027,2.7648,2.7685,8500000.0
2007-04-25 02:50:00,2.76807,2.77098,2.76753,2.76885,5750000.0
2007-04-25 02:51:00,2.76988,2.77062,2.76525,2.76903,14000000.0
2007-04-25 02:52:00,2.76887,2.77044,2.76887,2.76901,6000000.0
2007-04-25 02:53:00,2.76834,2.77026,2.76834,2.77026,10390000.0
2007-04-25 02:54:00,2.76907,2.77076,2.76758,2.76987,11880000.0
2007-04-25 02:55:00,2.7693,2.77072,2.76614,2.7687,16380000.0
2007-04-25 02:56:00,2.76874,2.77109,2.76528,2.76583,9750000.0
2007-04-25 02:58:00,2.76707,2.77026,2.76707,2.76949,3250000.0
2007-04-25 02:59:00,2.76543,2.76923,2.76543,2.76923,7250000.0
2007-04-25 03:00:00,2.77008,2.77026,2.76558,2.77013,9630000.0
2007-04-25 03:01:00,2.76859,2.77107,2.76696,2.77107,8630000.0
2007-04-25 03:02:00,2.77044,2.77044,2.76743,2.76879,5750000.0
2007-04-25 03:03:00,2.76845,2.77023,2.76637,2.7669,12130000.0
2007-04-25 03:04:00,2.76843,2.77024,2.76766,2.76894,6630000.0
2007-04-25 03:05:00,2.76886,2.77047,2.76876,2.76915,6000000.0
2007-04-25 03:06:00,2.7687,2.7704,2.76823,2.7691,12890000.0
2007-04-25 03:08:00,2.76893,2.77022,2.76802,2.76874,5750000.0
2007-04-25 03:10:00,2.77051,2.77109,2.76695,2.77063,9250000.0
2007-04-25 03:11:00,2.76675,2.77075,2.76446,2.76446,7500000.0
2007-04-25 03:12:00,2.7704,2.77098,2.76617,2.77049,19000000.0
2007-04-25 03:14:00,2.76839,2.77165,2.76839,2.76909,8880000.0
2007-04-25 03:15:00,2.7683,2.77082,2.76719,2.77033,11380000.0
2007-04-25 03:16:00,2.76875,2.77011,2.76622,2.76626,7510000.0
2007-04-25 03:17:00,2.77065,2.77065,2.76647,2.7681,11760000.0
2007-04-25 03:18:00,2.76624,2.76987,2.76585,2.76987,9000000.0
2007-04-25 03:19:00,2.76925,2.76952,2.76673,2.76784,7750000.0
2007-04-25 03:20:00,2.76921,2.76935,2.76439,2.76862,6640000.0
2007-04-25 03:21:00,2.76955,2.76955,2.7653,2.76723,5250000.0
2007-04-25 03:22:00,2.76915,2.76962,2.76756,2.76799,8500000.0
2007-04-25 03:23:00,2.76858,2.76869,2.76628,2.76726,7760000.0
2007-04-25 03:24:00,2.76775,2.76909,2.76399,2.76399,7880000.0
2007-04-25 03:25:00,2.76754,2.77007,2.76491,2.76949,14880000.0
2007-04-25 03:26:00,2.76742,2.76742,2.7637,2.76718,7750000.0
2007-04-25 03:27:00,2.76778,2.76961,2.76421,2.76769,8510000.0
2007-04-25 03:28:00,2.76688,2.76889,2.76352,2.76555,7010000.0
2007-04-25 03:29:00,2.76767,2.76767,2.76767,2.76767,750000.0
2007-04-25 03:30:00,2.76614,2.76866,2.76614,2.76764,6880000.0
2007-04-25 03:31:00,2.76447,2.76974,2.76447,2.76974,6880000.0
2007-04-25 03:32:00,2.76724,2.76816,2.76724,2.76816,5000000.0
2007-04-25 03:33:00,2.76659,2.76889,2.76659,2.76889,7000000.0
2007-04-25 03:34:00,2.76693,2.76872,2.76367,2.76617,8750000.0
2007-04-25 03:35:00,2.76703,2.76828,2.76455,2.76818,7260000.0
2007-04-25 03:36:00,2.77021,2.77021,2.76549,2.76549,8640000.0
2007-04-25 03:37:00,2.76847,2.76847,2.7667,2.76743,5880000.0
2007-04-25 03:38:00,2.76902,2.76902,2.76565,2.76708,10750000.0
2007-04-25 03:39:00,2.76665,2.76864,2.76493,2.76606,9000000.0
2007-04-25 03:40:00,2.76657,2.76895,2.765,2.76895,7750000.0
2007-04-25 03:41:00,2.76694,2.76916,2.76694,2.76916,4130000.0
2007-04-25 03:42:00,2.76866,2.76926,2.76428,2.76922,8250000.0
2007-04-25 03:43:00,2.76588,2.76791,2.76351,2.76351,11260000.0
2007-04-25 03:46:00,2.76531,2.76962,2.76372,2.76372,10260000.0
2007-04-25 03:47:00,2.76842,2.76967,2.76744,2.76803,4750000.0
2007-04-25 03:49:00,2.7682,2.76981,2.76476,2.76842,17000000.0
2007-04-25 03:50:00,2.76685,2.76884,2.76424,2.76884,9250000.0
2007-04-25 03:51:00,2.76804,2.77009,2.76496,2.76628,12630000.0
2007-04-25 03:52:00,2.7674,2.76909,2.76424,2.76861,7000000.0
2007-04-25 03:53:00,2.76776,2.76823,2.76557,2.76747,5250000.0
2007-04-25 03:54:00,2.76815,2.77044,2.76615,2.76865,10130000.0
2007-04-25 03:55:00,2.76896,2.76936,2.76437,2.76636,7250000.0
2007-04-25 03:56:00,2.76762,2.76768,2.76578,2.76764,4000000.0
2007-04-25 03:57:00,2.76728,2.76939,2.7656,2.76935,10750000.0
2007-04-25 03:58:00,2.76832,2.7686,2.76593,2.76806,5750000.0
2007-04-25 03:59:00,2.76472,2.76997,2.76472,2.76941,14500000.0
2007-04-25 04:00:00,2.76705,2.7696,2.76536,2.76747,15000000.0
2007-04-25 04:01:00,2.76775,2.76831,2.76496,2.76741,5630000.0
2007-04-25 04:03:00,2.76588,2.76898,2.76528,2.76898,14380000.0
2007-04-25 04:06:00,2.76694,2.76852,2.76522,2.76522,6750000.0
2007-04-25 04:07:00,2.76759,2.76899,2.76443,2.76894,6500000.0
2007-04-25 04:08:00,2.76972,2.76972,2.76664,2.76664,6500000.0
2007-04-25 04:09:00,2.76638,2.76919,2.76631,2.76919,6500000.0
2007-04-25 04:10:00,2.76684,2.76778,2.76684,2.76778,1500000.0
2007-04-25 04:12:00,2.7668,2.76889,2.76433,2.76705,11000000.0
2007-04-25 04:13:00,2.76745,2.76926,2.7663,2.76926,7250000.0
2007-04-25 04:14:00,2.76594,2.76855,2.76489,2.76759,7750000.0
2007-04-25 04:15:00,2.76886,2.76894,2.76663,2.76773,8500000.0
2007-04-25 04:16:00,2.76702,2.76976,2.76536,2.76976,6500000.0
2007-04-25 04:17:00,2.76916,2.76916,2.76535,2.76715,6750000.0
2007-04-25 04:18:00,2.76687,2.7691,2.76496,2.76525,18630000.0
2007-04-25 04:19:00,2.76727,2.76927,2.76727,2.76882,6000000.0
2007-04-25 04:20:00,2.76782,2.7684,2.76543,2.76561,7250000.0
2007-04-25 04:21:00,2.7685,2.7685,2.76334,2.76822,7380000.0
2007-04-25 04:22:00,2.76646,2.76827,2.76492,2.76734,7750000.0
2007-04-25 04:23:00,2.76753,2.76873,2.7658,2.76735,5500000.0
2007-04-25 04:24:00,2.76783,2.76955,2.76615,2.76951,11000000.0
2007-04-25 04:25:00,2.76828,2.76975,2.76521,2.76794,14750000.0
2007-04-25 04:27:00,2.76668,2.76845,2.76411,2.76428,7750000.0
2007-04-25 04:28:00,2.76947,2.76979,2.76573,2.76726,6500000.0
2007-04-25 04:29:00,2.76769,2.7697,2.76769,2.7697,4000000.0
2007-04-25 04:30:00,2.76891,2.76916,2.76514,2.76849,6500000.0
2007-04-25 04:31:00,2.76583,2.76884,2.76453,2.76747,6500000.0
2007-04-25 04:32:00,2.76769,2.76927,2.76466,2.76858,5250000.0
2007-04-25 04:34:00,2.76512,2.76687,2.76343,2.76687,5750000.0
2007-04-25 04:35:00,2.76868,2.7691,2.76797,2.76875,8750000.0
2007-04-25 04:36:00,2.76888,2.76888,2.76656,2.76836,17250000.0
2007-04-25 04:37:00,2.76908,2.76924,2.76365,2.76728,7630000.0
2007-04-25 04:38:00,2.76919,2.76982,2.7635,2.76949,4500000.0
2007-04-25 04:39:00,2.76727,2.76931,2.76727,2.76924,6500000.0
2007-04-25 04:40:00,2.76807,2.76892,2.76749,2.76749,9000000.0
2007-04-25 04:41:00,2.76739,2.7685,2.76419,2.76803,9250000.0
2007-04-25 04:42:00,2.76565,2.76984,2.76565,2.76953,14760000.0
2007-04-25 04:43:00,2.76767,2.76957,2.76671,2.76671,14630000.0
2007-04-25 04:44:00,2.76808,2.76987,2.76704,2.76987,16250000.0
2007-04-25 04:46:00,2.76782,2.7692,2.76622,2.76917,10000000.0
2007-04-25 04:47:00,2.76573,2.76894,2.76573,2.7674,4750000.0
2007-04-25 04:48:00,2.76953,2.76953,2.76824,2.76856,2500000.0
2007-04-25 04:49:00,2.76566,2.76971,2.76566,2.76766,7500000.0
2007-04-25 04:50:00,2.76557,2.76911,2.76557,2.76911,1500000.0
2007-04-25 04:51:00,2.76822,2.76942,2.76652,2.76862,9250000.0
2007-04-25 04:52:00,2.76627,2.76867,2.76627,2.76821,13000000.0
2007-04-25 04:53:00,2.76849,2.76856,2.76569,2.76569,5250000.0
2007-04-25 04:54:00,2.76845,2.76845,2.76434,2.767,7500000.0
2007-04-25 04:55:00,2.76753,2.76956,2.76553,2.76922,6750000.0
2007-04-25 04:56:00,2.76783,2.76939,2.76783,2.76873,6250000.0
2007-04-25 04:57:00,2.76687,2.76721,2.76367,2.76721,5750000.0
2007-04-25 04:59:00,2.76972,2.76972,2.76353,2.76353,7250000.0
2007-04-25 05:02:00,2.76679,2.76957,2.76446,2.76843,17250000.0
2007-04-25 05:03:00,2.76243,2.76945,2.76243,2.76694,5250000.0
2007-04-25 05:04:00,2.76424,2.76898,2.76424,2.7665,4000000.0
2007-04-25 05:06:00,2.76739,2.76974,2.76467,2.76974,8880000.0
2007-04-25 05:07:00,2.76788,2.76948,2.76504,2.76801,12630000.0
2007-04-25 05:08:00,2.76743,2.76984,2.76427,2.76984,14500000.0
2007-04-25 05:09:00,2.76715,2.76895,2.76639,2.76721,7750000.0
2007-04-25 05:10:00,2.76707,2.76953,2.76527,2.76703,17250000.0
2007-04-25 05:11:00,2.76697,2.769,2.76452,2.769,15630000.0
2007-04-25 05:13:00,2.76745,2.76834,2.7644,2.76687,7750000.0
2007-04-25 05:14:00,2.76568,2.76897,2.76526,2.76844,6000000.0
2007-04-25 05:15:00,2.76674,2.76896,2.76538,2.76896,5750000.0
2007-04-25 05:16:00,2.76676,2.76871,2.76576,2.76724,5750000.0
2007-04-25 05:17:00,2.76696,2.76886,2.76696,2.76886,9500000.0
2007-04-25 05:19:00,2.76699,2.76866,2.76568,2.7669,14000000.0
2007-04-25 05:21:00,2.76756,2.76852,2.76526,2.76526,9130000.0
2007-04-25 05:22:00,2.76698,2.76854,2.76536,2.76536,13750000.0
2007-04-25 05:23:00,2.76759,2.76779,2.76603,2.7671,5750000.0
2007-04-25 05:24:00,2.76767,2.76797,2.76658,2.7676,7000000.0
2007-04-25 05:25:00,2.76705,2.7691,2.76419,2.76749,7000000.0
2007-04-25 05:26:00,2.76755,2.769,2.76493,2.76863,9000000.0
2007-04-25 05:27:00,2.76538,2.76907,2.76538,2.76907,6250000.0
2007-04-25 05:28:00,2.76569,2.76869,2.76569,2.76818,16250000.0
2007-04-25 05:29:00,2.76778,2.77005,2.76619,2.76798,5500000.0
2007-04-25 05:30:00,2.76566,2.76954,2.76545,2.76732,12000000.0
2007-04-25 05:31:00,2.76497,2.76859,2.76497,2.76821,15130000.0
2007-04-25 05:32:00,2.76672,2.7685,2.76412,2.76473,15500000.0
2007-04-25 05:33:00,2.76706,2.76801,2.76584,2.76614,9250000.0
2007-04-25 05:34:00,2.76832,2.76832,2.76551,2.7681,7000000.0
2007-04-25 05:35:00,2.76872,2.76872,2.76344,2.76655,7000000.0
2007-04-25 05:36:00,2.7668,2.76812,2.76489,2.7662,7500000.0
2007-04-25 05:37:00,2.76478,2.76883,2.76445,2.76851,7500000.0
2007-04-25 05:38:00,2.76801,2.76928,2.76548,2.76928,7130000.0
2007-04-25 05:39:00,2.76731,2.76793,2.76466,2.76713,7380000.0
2007-04-25 05:40:00,2.76707,2.7682,2.76475,2.76744,11500000.0
2007-04-25 05:41:00,2.76513,2.76791,2.76513,2.76653,7250000.0
2007-04-25 05:42:00,2.76702,2.76881,2.76379,2.76689,5880000.0
2007-04-25 05:43:00,2.76728,2.76904,2.76535,2.76535,7750000.0
2007-04-25 05:44:00,2.76523,2.76947,2.76365,2.76601,14250000.0
2007-04-25 05:45:00,2.76674,2.76926,2.76501,2.76695,9000000.0
2007-04-25 05:46:00,2.76652,2.76842,2.76244,2.76842,7130000.0
2007-04-25 05:48:00,2.76598,2.76846,2.76585,2.76728,13250000.0
2007-04-25 05:49:00,2.76726,2.76887,2.76359,2.76887,9130000.0
2007-04-25 05:50:00,2.76396,2.76833,2.76396,2.76625,10130000.0
2007-04-25 05:51:00,2.76778,2.76892,2.76595,2.76714,15500000.0
2007-04-25 05:52:00,2.76546,2.76883,2.76297,2.76297,8630000.0
2007-04-25 05:53:00,2.76736,2.76898,2.76675,2.76841,11000000.0
2007-04-25 05:54:00,2.76313,2.76796,2.76313,2.76765,9000000.0
2007-04-25 05:55:00,2.76794,2.76828,2.76382,2.76382,12130000.0
2007-04-25 05:56:00,2.76758,2.76762,2.76389,2.76752,6750000.0
2007-04-25 05:57:00,2.76511,2.76916,2.76511,2.76681,7750000.0
2007-04-25 05:58:00,2.76816,2.76837,2.76368,2.76706,11750000.0
2007-04-25 05:59:00,2.76856,2.76892,2.76659,2.76706,12000000.0
2007-04-25 06:00:00,2.76759,2.769,2.76541,2.767,6250000.0
2007-04-25 06:01:00,2.76556,2.76827,2.76523,2.76523,6000000.0
2007-04-25 06:02:00,2.76508,2.76902,2.76508,2.76757,9250000.0
2007-04-25 06:03:00,2.768,2.76918,2.76475,2.76475,8250000.0
2007-04-25 06:04:00,2.76891,2.76953,2.76612,2.76891,9250000.0
2007-04-25 06:05:00,2.76638,2.76903,2.76466,2.76903,12250000.0
2007-04-25 06:06:00,2.76947,2.76949,2.76408,2.76408,22750000.0
2007-04-25 06:07:00,2.76772,2.7698,2.76772,2.76821,10000000.0
2007-04-25 06:08:00,2.76947,2.77001,2.76753,2.76933,6250000.0
2007-04-25 06:09:00,2.76808,2.76995,2.76801,2.76812,10000000.0
2007-04-25 06:11:00,2.76945,2.76976,2.76599,2.76956,9380000.0
2007-04-25 06:12:00,2.76978,2.77101,2.76719,2.76966,8760000.0
2007-04-25 06:13:00,2.76824,2.76975,2.76649,2.76649,2630000.0
2007-04-25 06:14:00,2.7689,2.77006,2.76616,2.76841,8750000.0
2007-04-25 06:15:00,2.76794,2.77079,2.76682,2.77079,6380000.0
2007-04-25 06:16:00,2.7693,2.77005,2.76886,2.77005,5750000.0
2007-04-25 06:17:00,2.76715,2.76973,2.76688,2.76972,11250000.0
2007-04-25 06:18:00,2.76811,2.76974,2.76736,2.76974,7000000.0
2007-04-25 06:19:00,2.76839,2.77021,2.76639,2.76897,6500000.0
2007-04-25 06:20:00,2.76696,2.76995,2.76589,2.76766,12500000.0
2007-04-25 06:21:00,2.76659,2.77003,2.76659,2.76973,6000000.0
2007-04-25 06:22:00,2.76833,2.77029,2.76833,2.77007,3630000.0
2007-04-25 06:23:00,2.76562,2.76919,2.76538,2.76731,6500000.0
2007-04-25 06:24:00,2.76812,2.76927,2.7667,2.76927,6630000.0
2007-04-25 06:25:00,2.76644,2.76814,2.76411,2.76737,5500000.0
2007-04-25 06:27:00,2.76787,2.76975,2.76287,2.76846,7750000.0
2007-04-25 06:28:00,2.76657,2.76918,2.76657,2.76762,10500000.0
2007-04-25 06:29:00,2.76646,2.76989,2.76398,2.76775,7750000.0
2007-04-25 06:30:00,2.76754,2.76947,2.76708,2.76947,5750000.0
2007-04-25 06:31:00,2.76924,2.76924,2.7661,2.76763,11000000.0
2007-04-25 06:32:00,2.76918,2.76918,2.76533,2.76752,5500000.0
2007-04-25 06:33:00,2.76945,2.76959,2.76633,2.76959,5250000.0
2007-04-25 06:37:00,2.76784,2.76988,2.76555,2.76935,5250000.0
2007-04-25 06:38:00,2.76769,2.76947,2.76704,2.76867,12000000.0
2007-04-25 06:39:00,2.76938,2.77015,2.76847,2.77015,5250000.0
2007-04-25 06:42:00,2.76874,2.76932,2.76739,2.76821,8250000.0
2007-04-25 06:43:00,2.76814,2.76922,2.76684,2.76704,11000000.0
2007-04-25 06:44:00,2.76756,2.76927,2.76722,2.76722,6250000.0
2007-04-25 06:45:00,2.76559,2.76918,2.76559,2.76798,6000000.0
2007-04-25 06:46:00,2.76943,2.76943,2.76509,2.76773,6750000.0
2007-04-25 06:47:00,2.76806,2.77029,2.76678,2.76795,8750000.0
2007-04-25 06:48:00,2.76803,2.7693,2.76471,2.7675,6250000.0
2007-04-25 06:49:00,2.76869,2.7698,2.76711,2.76866,8500000.0
2007-04-25 06:51:00,2.76856,2.7695,2.76723,2.76758,8750000.0
2007-04-25 06:52:00,2.76635,2.76957,2.76635,2.76872,11000000.0
2007-04-25 06:53:00,2.77093,2.77093,2.76673,2.77057,10000000.0
2007-04-25 06:54:00,2.76781,2.76795,2.76678,2.76734,8250000.0
2007-04-25 06:56:00,2.76705,2.76943,2.76641,2.7683,17500000.0
2007-04-25 06:58:00,2.76866,2.77053,2.76866,2.77016,5500000.0
2007-04-25 06:59:00,2.76636,2.76939,2.76636,2.76864,9380000.0
2007-04-25 07:00:00,2.769,2.77007,2.76713,2.76713,8750000.0
2007-04-25 07:01:00,2.76876,2.77031,2.76735,2.76944,12250000.0
2007-04-25 07:02:00,2.76931,2.76981,2.76725,2.76981,7750000.0
2007-04-25 07:03:00,2.76617,2.77043,2.76617,2.76937,5750000.0
2007-04-25 07:04:00,2.76777,2.77037,2.76512,2.76816,11750000.0
2007-04-25 07:05:00,2.76561,2.76999,2.76561,2.76912,7250000.0
2007-04-25 07:06:00,2.76949,2.77048,2.76533,2.77048,4750000.0
2007-04-25 07:07:00,2.77001,2.77001,2.76552,2.7665,5750000.0
2007-04-25 07:08:00,2.77004,2.77038,2.76844,2.76844,12250000.0
2007-04-25 07:10:00,2.76528,2.77047,2.76326,2.76722,8250000.0
2007-04-25 07:13:00,2.76949,2.76949,2.76714,2.76842,5750000.0
2007-04-25 07:14:00,2.76859,2.77099,2.76797,2.7697,13380000.0
2007-04-25 07:15:00,2.76941,2.77021,2.76611,2.76809,8380000.0
2007-04-25 07:16:00,2.76829,2.7696,2.76816,2.76817,6000000.0
2007-04-25 07:19:00,2.76609,2.76953,2.763,2.7694,17000000.0
2007-04-25 07:20:00,2.76704,2.76975,2.76629,2.76939,6750000.0
2007-04-25 07:21:00,2.76846,2.7704,2.7641,2.76425,13000000.0
2007-04-25 07:22:00,2.76876,2.77052,2.76802,2.77037,4750000.0
2007-04-25 07:23:00,2.76778,2.76978,2.76778,2.76978,3250000.0
2007-04-25 07:24:00,2.76909,2.7705,2.76623,2.76623,8500000.0
2007-04-25 07:25:00,2.77238,2.77284,2.77078,2.77199,6750000.0
2007-04-25 07:26:00,2.77147,2.77235,2.76902,2.77235,7000000.0
2007-04-25 07:27:00,2.76842,2.76845,2.7678,2.76842,10000000.0
2007-04-25 07:30:00,2.76929,2.77134,2.76723,2.77134,6750000.0
2007-04-25 07:31:00,2.77107,2.77136,2.76583,2.76583,6250000.0
2007-04-25 07:32:00,2.76947,2.76947,2.76671,2.76671,3500000.0
2007-04-25 07:33:00,2.76876,2.77028,2.76815,2.76948,3750000.0
2007-04-25 07:34:00,2.76615,2.77075,2.76332,2.76835,7510000.0
2007-04-25 07:35:00,2.76621,2.77091,2.76357,2.76831,12000000.0
2007-04-25 07:36:00,2.77109,2.77193,2.76656,2.77158,10500000.0
2007-04-25 07:37:00,2.76476,2.77117,2.76476,2.771,7630000.0
2007-04-25 07:38:00,2.76231,2.77072,2.76231,2.77012,13750000.0
2007-04-25 07:39:00,2.76571,2.77108,2.76571,2.77014,9250000.0
2007-04-25 07:40:00,2.76644,2.77075,2.76644,2.77021,9000000.0
2007-04-25 07:41:00,2.77077,2.77111,2.76819,2.76819,7250000.0
2007-04-25 07:42:00,2.7715,2.7715,2.76788,2.76827,7750000.0
2007-04-25 07:43:00,2.77121,2.77121,2.76678,2.77069,7500000.0
2007-04-25 07:44:00,2.76753,2.77094,2.76498,2.77094,6000000.0
2007-04-25 07:45:00,2.76741,2.77106,2.76468,2.77106,7500000.0
2007-04-25 07:46:00,2.77006,2.77006,2.76551,2.76969,10630000.0
2007-04-25 07:47:00,2.77076,2.77076,2.76584,2.76584,9380000.0
2007-04-25 07:48:00,2.76997,2.77026,2.76735,2.76979,8750000.0
2007-04-25 07:49:00,2.76731,2.77075,2.76268,2.76925,13500000.0
2007-04-25 07:50:00,2.76769,2.77048,2.76381,2.76997,6000000.0
2007-04-25 07:51:00,2.77083,2.77088,2.76827,2.76827,5130000.0
2007-04-25 07:52:00,2.76727,2.76972,2.76565,2.76964,7130000.0
2007-04-25 07:53:00,2.76826,2.76876,2.76389,2.76389,7000000.0
2007-04-25 07:54:00,2.76219,2.77028,2.76219,2.76965,15880000.0
2007-04-25 07:56:00,2.76764,2.76917,2.7662,2.7687,8500000.0
2007-04-25 07:57:00,2.76971,2.77006,2.76454,2.7671,8130000.0
2007-04-25 07:58:00,2.77042,2.7706,2.76839,2.7685,5630000.0
2007-04-25 07:59:00,2.76623,2.77016,2.76616,2.7697,17630000.0
2007-04-25 08:00:00,2.76131,2.76998,2.76131,2.76644,10500000.0
2007-04-25 08:01:00,2.76932,2.76932,2.76648,2.76914,8010000.0
2007-04-25 08:02:00,2.7678,2.77057,2.76687,2.77027,12000000.0
2007-04-25 08:03:00,2.76704,2.7693,2.76704,2.76798,7250000.0
2007-04-25 08:04:00,2.76401,2.76945,2.76401,2.76894,13000000.0
2007-04-25 08:05:00,2.76444,2.76979,2.76444,2.7696,9390000.0
2007-04-25 08:06:00,2.76894,2.76996,2.76658,2.76658,8880000.0
2007-04-25 08:07:00,2.76537,2.76903,2.76537,2.76715,10510000.0
2007-04-25 08:08:00,2.76614,2.76863,2.76329,2.76731,12250000.0
2007-04-25 08:09:00,2.76883,2.76883,2.76266,2.766,8750000.0
2007-04-25 08:10:00,2.76667,2.77025,2.76612,2.77025,7500000.0
2007-04-25 08:11:00,2.76666,2.77021,2.76394,2.77021,17500000.0
2007-04-25 08:12:00,2.76782,2.76958,2.76731,2.76819,8880000.0
2007-04-25 08:13:00,2.76659,2.77006,2.76288,2.77006,11250000.0
2007-04-25 08:14:00,2.76784,2.76913,2.76408,2.76913,15000000.0
2007-04-25 08:15:00,2.76771,2.77059,2.76458,2.76782,18000000.0
2007-04-25 08:16:00,2.7662,2.76907,2.76538,2.76538,7500000.0
2007-04-25 08:17:00,2.76684,2.77016,2.76684,2.76962,6130000.0
2007-04-25 08:18:00,2.76748,2.76937,2.76682,2.76937,6250000.0
2007-04-25 08:19:00,2.76427,2.76919,2.76314,2.76892,13000000.0
2007-04-25 08:20:00,2.76635,2.7695,2.76635,2.7695,8250000.0
2007-04-25 08:21:00,2.76741,2.76975,2.76626,2.76866,16880000.0
2007-04-25 08:22:00,2.76617,2.7699,2.76496,2.76687,18760000.0
2007-04-25 08:23:00,2.76911,2.76983,2.76654,2.76905,8000000.0
2007-04-25 08:24:00,2.76751,2.76858,2.76475,2.76781,6380000.0
2007-04-25 08:25:00,2.76963,2.77057,2.76606,2.76623,5880000.0
2007-04-25 08:26:00,2.76792,2.76989,2.76531,2.76921,6750000.0
2007-04-25 08:27:00,2.7664,2.76945,2.7653,2.76857,13880000.0
2007-04-25 08:28:00,2.7681,2.7681,2.76287,2.76287,7000000.0
2007-04-25 08:29:00,2.76644,2.76946,2.76581,2.76581,5880000.0
2007-04-25 08:30:00,2.76583,2.76829,2.76583,2.76606,10500000.0
2007-04-25 08:31:00,2.76819,2.76933,2.76256,2.76933,10000000.0
2007-04-25 08:32:00,2.76684,2.76917,2.76552,2.76838,8250000.0
2007-04-25 08:33:00,2.76705,2.7686,2.76104,2.76804,13000000.0
2007-04-25 08:34:00,2.76821,2.76902,2.76322,2.7668,15880000.0
2007-04-25 08:35:00,2.7695,2.7695,2.76497,2.76566,6380000.0
2007-04-25 08:36:00,2.76811,2.76811,2.75948,2.76508,8750000.0
2007-04-25 08:37:00,2.76644,2.76892,2.76606,2.76606,6000000.0
2007-04-25 08:38:00,2.76706,2.76743,2.76163,2.76743,11000000.0
2007-04-25 08:39:00,2.76347,2.76834,2.76323,2.76522,17250000.0
2007-04-25 08:40:00,2.76497,2.76786,2.76485,2.76518,7000000.0
2007-04-25 08:41:00,2.76527,2.76853,2.76253,2.76396,18000000.0
2007-04-25 08:42:00,2.76849,2.7688,2.76456,2.76456,7880000.0
2007-04-25 08:43:00,2.76883,2.76883,2.76511,2.76594,6630000.0
2007-04-25 08:44:00,2.76339,2.76902,2.76339,2.76902,5500000.0
2007-04-25 08:45:00,2.76222,2.76862,2.76222,2.76862,5500000.0
2007-04-25 08:46:00,2.76207,2.76854,2.76207,2.76838,7750000.0
2007-04-25 08:47:00,2.76187,2.76825,2.76187,2.76799,8000000.0
2007-04-25 08:48:00,2.76832,2.76905,2.76344,2.76905,6250000.0
2007-04-25 08:49:00,2.76519,2.76833,2.76405,2.76833,10000000.0
2007-04-25 08:50:00,2.76507,2.76809,2.76507,2.76809,7500000.0
2007-04-25 08:51:00,2.76813,2.76884,2.76631,2.76834,7750000.0
2007-04-25 08:52:00,2.76727,2.77029,2.76502,2.76983,9380000.0
2007-04-25 08:53:00,2.76605,2.77004,2.76594,2.77004,6000000.0
2007-04-25 08:54:00,2.77018,2.77018,2.76395,2.76946,9250000.0
2007-04-25 08:55:00,2.76995,2.76995,2.76441,2.76441,5250000.0
2007-04-25 08:56:00,2.76705,2.77028,2.76566,2.76878,8750000.0
2007-04-25 08:57:00,2.76814,2.7692,2.76325,2.7692,6380000.0
2007-04-25 08:58:00,2.76535,2.76875,2.76526,2.76875,5250000.0
2007-04-25 08:59:00,2.76657,2.76794,2.76625,2.76781,7880000.0
2007-04-25 09:00:00,2.76517,2.76836,2.76401,2.76681,7760000.0
2007-04-25 09:01:00,2.76891,2.76891,2.76382,2.76604,7760000.0
2007-04-25 09:02:00,2.7682,2.76823,2.76159,2.76567,5250000.0
2007-04-25 09:03:00,2.76347,2.76632,2.76347,2.76536,6130000.0
2007-04-25 09:04:00,2.76511,2.76549,2.76143,2.76549,13500000.0
2007-04-25 09:05:00,2.76619,2.76666,2.76165,2.76426,8380000.0
2007-04-25 09:06:00,2.76348,2.76518,2.76104,2.76518,9500000.0
2007-04-25 09:07:00,2.76213,2.76611,2.75892,2.76315,8380000.0
2007-04-25 09:08:00,2.76195,2.76611,2.76195,2.76611,7260000.0
2007-04-25 09:09:00,2.76275,2.76618,2.76275,2.76331,9000000.0
2007-04-25 09:10:00,2.76549,2.76617,2.76026,2.76387,9010000.0
2007-04-25 09:11:00,2.7608,2.76601,2.7608,2.76573,6000000.0
2007-04-25 09:12:00,2.76493,2.76702,2.76295,2.76702,5750000.0
2007-04-25 09:13:00,2.76249,2.76737,2.76215,2.76737,7760000.0
2007-04-25 09:14:00,2.76382,2.76616,2.7624,2.76416,5750000.0
2007-04-25 09:15:00,2.76616,2.76665,2.76198,2.76595,5250000.0
2007-04-25 09:16:00,2.76595,2.76854,2.76271,2.76271,10510000.0
2007-04-25 09:17:00,2.76818,2.76901,2.76565,2.76565,7880000.0
2007-04-25 09:18:00,2.76558,2.76815,2.76503,2.76503,5500000.0
2007-04-25 09:19:00,2.76696,2.7693,2.76696,2.76799,8630000.0
2007-04-25 09:20:00,2.76842,2.76883,2.76392,2.76449,8000000.0
2007-04-25 09:21:00,2.76616,2.76902,2.7648,2.76573,12630000.0
2007-04-25 09:22:00,2.76735,2.76833,2.76468,2.76634,8000000.0
2007-04-25 09:23:00,2.76812,2.76862,2.76488,2.76862,6750000.0
2007-04-25 09:24:00,2.767,2.76747,2.76547,2.76715,6750000.0
2007-04-25 09:25:00,2.76741,2.76868,2.76433,2.76868,5500000.0
2007-04-25 09:26:00,2.76768,2.76796,2.76336,2.76644,8250000.0
2007-04-25 09:27:00,2.76457,2.76776,2.76151,2.76776,5750000.0
2007-04-25 09:28:00,2.76867,2.76867,2.76261,2.7658,10250000.0
2007-04-25 09:29:00,2.7683,2.76947,2.76469,2.76504,6500000.0
2007-04-25 09:30:00,2.76921,2.7711,2.76613,2.76918,7880000.0
2007-04-25 09:31:00,2.76902,2.76942,2.76464,2.76763,9500000.0
2007-04-25 09:32:00,2.77048,2.77048,2.7648,2.76895,7750000.0
2007-04-25 09:33:00,2.76896,2.77056,2.76787,2.76986,7130000.0
2007-04-25 09:34:00,2.76977,2.76977,2.76668,2.76977,9000000.0
2007-04-25 09:35:00,2.76848,2.77042,2.76769,2.76982,7250000.0
2007-04-25 09:36:00,2.76697,2.77036,2.76644,2.76979,9380000.0
2007-04-25 09:37:00,2.76754,2.77107,2.76747,2.76994,7500000.0
2007-04-25 09:38:00,2.76819,2.76887,2.76385,2.76804,14500000.0
2007-04-25 09:39:00,2.76791,2.76946,2.76587,2.76908,6880000.0
2007-04-25 09:40:00,2.76843,2.76864,2.76505,2.76864,9000000.0
2007-04-25 09:41:00,2.76884,2.76928,2.7663,2.7663,5880000.0
2007-04-25 09:42:00,2.76957,2.76993,2.76634,2.769,10250000.0
2007-04-25 09:43:00,2.76881,2.76901,2.76497,2.76575,11130000.0
2007-04-25 09:44:00,2.76764,2.76865,2.76672,2.76865,4130000.0
2007-04-25 09:45:00,2.76963,2.76963,2.76688,2.76876,6250000.0
2007-04-25 09:46:00,2.76591,2.7711,2.76591,2.77037,7630000.0
2007-04-25 09:47:00,2.76976,2.77028,2.76661,2.76931,7000000.0
2007-04-25 09:48:00,2.76912,2.76981,2.76741,2.76905,6500000.0
2007-04-25 09:49:00,2.76893,2.76958,2.76787,2.76875,7000000.0
2007-04-25 09:50:00,2.76716,2.76965,2.76289,2.76965,7000000.0
2007-04-25 09:51:00,2.769,2.7705,2.76596,2.76992,6380000.0
2007-04-25 09:52:00,2.7712,2.7712,2.768,2.768,7500000.0
2007-04-25 09:53:00,2.77105,2.77199,2.7672,2.76938,12000000.0
2007-04-25 09:54:00,2.7666,2.77115,2.76528,2.77067,9000000.0
2007-04-25 09:55:00,2.76547,2.77095,2.76547,2.76706,7630000.0
2007-04-25 09:56:00,2.76749,2.77056,2.76325,2.76325,10880000.0
2007-04-25 09:57:00,2.76766,2.77098,2.76766,2.77043,14500000.0
2007-04-25 09:58:00,2.77236,2.77236,2.76775,2.76925,7500000.0
2007-04-25 09:59:00,2.77017,2.77314,2.76903,2.77165,10750000.0
2007-04-25 10:00:00,2.7719,2.7719,2.76573,2.76594,11750000.0
2007-04-25 10:01:00,2.77013,2.77013,2.76533,2.76813,10500000.0
2007-04-25 10:02:00,2.77058,2.77058,2.76732,2.76907,7750000.0
2007-04-25 10:03:00,2.76949,2.76992,2.76326,2.76992,15000000.0
2007-04-25 10:04:00,2.77039,2.77039,2.76648,2.7687,10250000.0
2007-04-25 10:05:00,2.76864,2.7698,2.76366,2.76855,11000000.0
2007-04-25 10:06:00,2.76942,2.76968,2.76721,2.76721,5250000.0
2007-04-25 10:07:00,2.76766,2.76878,2.76596,2.76749,7630000.0
2007-04-25 10:08:00,2.7673,2.76987,2.76538,2.76793,11000000.0
2007-04-25 10:09:00,2.76222,2.76836,2.76222,2.76601,10510000.0
2007-04-25 10:10:00,2.76716,2.76929,2.76692,2.76889,8130000.0
2007-04-25 10:11:00,2.76737,2.76898,2.7658,2.76595,9250000.0
2007-04-25 10:12:00,2.76654,2.76881,2.76653,2.76823,10000000.0
2007-04-25 10:13:00,2.7651,2.76892,2.76256,2.76609,12010000.0
2007-04-25 10:14:00,2.76839,2.76839,2.762,2.76817,9250000.0
2007-04-25 10:15:00,2.76771,2.76836,2.76401,2.76836,7630000.0
2007-04-25 10:16:00,2.76782,2.76835,2.76283,2.76283,10500000.0
2007-04-25 10:17:00,2.76919,2.76955,2.76196,2.76772,9750000.0
2007-04-25 10:18:00,2.76828,2.76828,2.7656,2.76799,6880000.0
2007-04-25 10:19:00,2.76413,2.76826,2.76413,2.76737,6130000.0
2007-04-25 10:20:00,2.7651,2.76807,2.76281,2.76793,5500000.0
2007-04-25 10:21:00,2.76905,2.76905,2.76557,2.76557,14500000.0
2007-04-25 10:22:00,2.7685,2.7685,2.76408,2.76767,5500000.0
2007-04-25 10:23:00,2.76932,2.76956,2.76302,2.76881,8750000.0
2007-04-25 10:24:00,2.76755,2.76874,2.76688,2.76845,5750000.0
2007-04-25 10:25:00,2.76865,2.76881,2.76523,2.76571,7750000.0
2007-04-25 10:26:00,2.76933,2.76933,2.76641,2.76732,7250000.0
2007-04-25 10:27:00,2.76883,2.76954,2.76278,2.7687,13750000.0
2007-04-25 10:28:00,2.76795,2.76819,2.76446,2.76772,16130000.0
2007-04-25 10:29:00,2.76561,2.76894,2.7642,2.76584,5880000.0
2007-04-25 10:30:00,2.76822,2.76866,2.76658,2.76791,6250000.0
2007-04-25 10:31:00,2.76697,2.7686,2.7618,2.7618,8750000.0
2007-04-25 10:32:00,2.76798,2.76874,2.76646,2.76712,10750000.0
2007-04-25 10:33:00,2.77054,2.77113,2.76532,2.76998,15750000.0
2007-04-25 10:34:00,2.76843,2.77079,2.76603,2.76869,9630000.0
2007-04-25 10:35:00,2.76965,2.76989,2.76386,2.76649,13500000.0
2007-04-25 10:36:00,2.76634,2.77061,2.76634,2.76769,15010000.0
2007-04-25 10:37:00,2.77053,2.77087,2.76593,2.77022,16750000.0
2007-04-25 10:38:00,2.77241,2.77241,2.76712,2.76716,7250000.0
2007-04-25 10:39:00,2.77023,2.77023,2.76725,2.76725,5250000.0
2007-04-25 10:40:00,2.77165,2.77165,2.76426,2.77083,9000000.0
2007-04-25 10:41:00,2.77116,2.7717,2.76936,2.7717,8750000.0
2007-04-25 10:42:00,2.77196,2.77196,2.76803,2.76803,9500000.0
2007-04-25 10:43:00,2.77076,2.77076,2.76748,2.76943,5500000.0
2007-04-25 10:44:00,2.7673,2.77148,2.76533,2.76903,10510000.0
2007-04-25 10:45:00,2.76742,2.76742,2.7633,2.7674,10000000.0
2007-04-25 10:46:00,2.7678,2.76978,2.76669,2.76978,10500000.0
2007-04-25 10:47:00,2.76775,2.77036,2.76426,2.77036,5630000.0
2007-04-25 10:48:00,2.76957,2.77088,2.7679,2.76799,5630000.0
2007-04-25 10:49:00,2.7683,2.77107,2.76534,2.76709,12510000.0
2007-04-25 10:50:00,2.77168,2.77174,2.77007,2.77007,5250000.0
2007-04-25 10:51:00,2.77168,2.77168,2.76767,2.77063,12500000.0
2007-04-25 10:52:00,2.7706,2.77184,2.76878,2.76878,9000000.0
2007-04-25 10:53:00,2.77135,2.77187,2.7692,2.77187,5250000.0
2007-04-25 10:54:00,2.77074,2.77074,2.76834,2.76921,9000000.0
2007-04-25 10:55:00,2.77176,2.77176,2.76419,2.76419,9000000.0
2007-04-25 10:56:00,2.76394,2.77048,2.76394,2.76904,10750000.0
2007-04-25 10:57:00,2.7697,2.77029,2.76692,2.76692,5880000.0
2007-04-25 10:59:00,2.77099,2.77099,2.76479,2.77008,14380000.0
2007-04-25 11:00:00,2.76987,2.77028,2.76663,2.77028,8130000.0
2007-04-25 11:01:00,2.76738,2.76997,2.76387,2.76777,14500000.0
2007-04-25 11:02:00,2.7697,2.7697,2.7665,2.7686,6000000.0
2007-04-25 11:03:00,2.77023,2.77023,2.76476,2.76638,6250000.0
2007-04-25 11:05:00,2.76999,2.76999,2.76538,2.76666,7000000.0
2007-04-25 11:06:00,2.76991,2.77041,2.76439,2.76941,12000000.0
2007-04-25 11:07:00,2.7696,2.77037,2.76804,2.77037,6250000.0
2007-04-25 11:08:00,2.76708,2.77075,2.76708,2.77043,7000000.0
2007-04-25 11:10:00,2.76981,2.76988,2.76463,2.76962,7750000.0
2007-04-25 11:11:00,2.76735,2.76878,2.76627,2.76632,8000000.0
2007-04-25 11:12:00,2.76942,2.76961,2.7665,2.76928,11500000.0
2007-04-25 11:13:00,2.76642,2.77001,2.76642,2.7698,5250000.0
2007-04-25 11:14:00,2.77073,2.77073,2.76542,2.7672,8000000.0
2007-04-25 11:15:00,2.76947,2.77,2.76678,2.76678,8750000.0
2007-04-25 11:16:00,2.76818,2.77076,2.76744,2.76748,12500000.0
2007-04-25 11:17:00,2.76526,2.76939,2.76526,2.76939,8500000.0
2007-04-25 11:18:00,2.76731,2.77044,2.76596,2.76853,6010000.0
2007-04-25 11:19:00,2.77023,2.77023,2.766,2.76929,7000000.0
2007-04-25 11:20:00,2.76803,2.76953,2.76322,2.76751,9500000.0
2007-04-25 11:21:00,2.7693,2.7693,2.76246,2.76575,12380000.0
2007-04-25 11:22:00,2.7686,2.76886,2.76634,2.76728,4880000.0
2007-04-25 11:23:00,2.7695,2.77012,2.76477,2.76684,10500000.0
2007-04-25 11:24:00,2.77021,2.77062,2.76568,2.76989,11750000.0
2007-04-25 11:25:00,2.76687,2.7726,2.76399,2.76399,11500000.0
2007-04-25 11:26:00,2.76891,2.76891,2.76603,2.76862,8500000.0
2007-04-25 11:27:00,2.76893,2.76897,2.76314,2.76762,7250000.0
2007-04-25 11:28:00,2.76826,2.76897,2.76545,2.76559,7000000.0
2007-04-25 11:29:00,2.76802,2.76849,2.76502,2.76849,8010000.0
2007-04-25 11:30:00,2.76878,2.76903,2.76556,2.76556,6250000.0
2007-04-25 11:31:00,2.76873,2.76873,2.7657,2.76828,7500000.0
2007-04-25 11:32:00,2.76689,2.76875,2.76515,2.76875,7750000.0
2007-04-25 11:33:00,2.76626,2.76787,2.7655,2.7655,8630000.0
2007-04-25 11:34:00,2.76734,2.76906,2.76219,2.76555,7500000.0
2007-04-25 11:35:00,2.76837,2.76859,2.76624,2.76859,7010000.0
2007-04-25 11:36:00,2.76832,2.76883,2.76576,2.7688,9250000.0
2007-04-25 11:37:00,2.76569,2.76846,2.7642,2.7642,9130000.0
2007-04-25 11:38:00,2.76553,2.76821,2.76414,2.76772,6760000.0
2007-04-25 11:39:00,2.76928,2.76928,2.76476,2.76476,7630000.0
2007-04-25 11:40:00,2.76616,2.7684,2.76464,2.76826,7380000.0
2007-04-25 11:41:00,2.76821,2.76821,2.76091,2.76091,5750000.0
2007-04-25 11:42:00,2.76909,2.76909,2.76328,2.76328,6260000.0
2007-04-25 11:43:00,2.76691,2.76847,2.76485,2.7682,9000000.0
2007-04-25 11:44:00,2.76688,2.76803,2.76365,2.76597,9010000.0
2007-04-25 11:45:00,2.76748,2.76751,2.76492,2.76726,17880000.0
2007-04-25 11:46:00,2.76434,2.76724,2.76303,2.76686,7500000.0
2007-04-25 11:47:00,2.76705,2.76845,2.76549,2.76821,6250000.0
2007-04-25 11:48:00,2.7682,2.769,2.76646,2.76868,5250000.0
2007-04-25 11:49:00,2.76833,2.76896,2.76346,2.76852,7750000.0
2007-04-25 11:50:00,2.76851,2.76908,2.76346,2.76892,9260000.0
2007-04-25 11:51:00,2.76652,2.76936,2.7642,2.7642,12000000.0
2007-04-25 11:52:00,2.76939,2.76939,2.76623,2.76911,9630000.0
2007-04-25 11:53:00,2.76652,2.77033,2.76524,2.76913,11130000.0
2007-04-25 11:54:00,2.76848,2.76963,2.76719,2.76963,6000000.0
2007-04-25 11:55:00,2.7685,2.7704,2.76445,2.7704,8500000.0
2007-04-25 11:56:00,2.76929,2.76999,2.76457,2.76999,8750000.0
2007-04-25 11:57:00,2.77012,2.7704,2.76596,2.77022,11500000.0
2007-04-25 11:58:00,2.76979,2.76992,2.76509,2.7685,8000000.0
2007-04-25 11:59:00,2.76911,2.76931,2.76634,2.76834,12250000.0
2007-04-25 12:00:00,2.76954,2.77007,2.76644,2.76644,12630000.0
2007-04-25 12:01:00,2.76567,2.76899,2.76487,2.7687,8750000.0
2007-04-25 12:02:00,2.76401,2.76918,2.76401,2.76918,6250000.0
2007-04-25 12:03:00,2.76519,2.76938,2.76399,2.76829,14500000.0
2007-04-25 12:04:00,2.76584,2.76791,2.76523,2.76589,5380000.0
2007-04-25 12:05:00,2.7669,2.76788,2.76492,2.76624,6250000.0
2007-04-25 12:06:00,2.76748,2.76852,2.764,2.76751,12510000.0
2007-04-25 12:07:00,2.76837,2.76856,2.76619,2.76856,7130000.0
2007-04-25 12:08:00,2.76777,2.7684,2.76263,2.7684,6250000.0
2007-04-25 12:09:00,2.76831,2.76831,2.76532,2.76702,5130000.0
2007-04-25 12:10:00,2.76805,2.76838,2.76186,2.76838,11500000.0
2007-04-25 12:11:00,2.76318,2.76885,2.76318,2.76885,6250000.0
2007-04-25 12:12:00,2.76337,2.76682,2.76239,2.76682,6250000.0
2007-04-25 12:13:00,2.76477,2.76683,2.76377,2.76466,10000000.0
2007-04-25 12:14:00,2.76661,2.76718,2.76336,2.76421,10250000.0
2007-04-25 12:15:00,2.76472,2.76667,2.76451,2.76451,6380000.0
2007-04-25 12:16:00,2.76558,2.76768,2.76227,2.76503,9750000.0
2007-04-25 12:17:00,2.76797,2.76797,2.76306,2.76693,10500000.0
2007-04-25 12:18:00,2.7698,2.7698,2.76607,2.76749,7250000.0
2007-04-25 12:19:00,2.76573,2.7686,2.76511,2.7686,6000000.0
2007-04-25 12:20:00,2.76781,2.76811,2.76529,2.76662,7130000.0
2007-04-25 12:21:00,2.76585,2.76845,2.76463,2.76606,9500000.0
2007-04-25 12:22:00,2.76777,2.76843,2.76515,2.76519,8750000.0
2007-04-25 12:23:00,2.76671,2.76818,2.76381,2.76797,12250000.0
2007-04-25 12:24:00,2.76612,2.76773,2.76354,2.76354,11880000.0
2007-04-25 12:25:00,2.76708,2.7673,2.76465,2.76626,6000000.0
2007-04-25 12:26:00,2.76734,2.76888,2.7648,2.76849,4760000.0
2007-04-25 12:27:00,2.76655,2.76724,2.76143,2.76153,7250000.0
2007-04-25 12:28:00,2.76835,2.76915,2.76559,2.76559,9250000.0
2007-04-25 12:29:00,2.76309,2.76811,2.7624,2.76811,14250000.0
2007-04-25 12:30:00,2.76607,2.76718,2.76448,2.76698,7750000.0
2007-04-25 12:31:00,2.76582,2.76914,2.76582,2.76914,6000000.0
2007-04-25 12:32:00,2.76713,2.76913,2.76217,2.7673,9750000.0
2007-04-25 12:33:00,2.76737,2.76867,2.76508,2.76808,5880000.0
2007-04-25 12:34:00,2.76655,2.76839,2.76325,2.76839,11500000.0
2007-04-25 12:35:00,2.76519,2.76894,2.76519,2.76882,13250000.0
2007-04-25 12:36:00,2.7664,2.76857,2.76611,2.76769,8000000.0
2007-04-25 12:37:00,2.76554,2.76985,2.76374,2.76985,9750000.0
2007-04-25 12:38:00,2.76629,2.77065,2.76629,2.77046,8130000.0
2007-04-25 12:39:00,2.76814,2.76955,2.76503,2.76763,7750000.0
2007-04-25 12:40:00,2.77026,2.77026,2.7675,2.77023,7750000.0
2007-04-25 12:41:00,2.76759,2.77117,2.76721,2.76733,7750000.0
2007-04-25 12:42:00,2.76908,2.76991,2.76607,2.76607,10380000.0
2007-04-25 12:43:00,2.76989,2.77043,2.76661,2.76661,12000000.0
2007-04-25 12:44:00,2.76954,2.76954,2.76332,2.76674,9750000.0
2007-04-25 12:45:00,2.76903,2.76903,2.76423,2.76895,10510000.0
2007-04-25 12:46:00,2.76965,2.76965,2.76629,2.76749,5880000.0
2007-04-25 12:47:00,2.76853,2.76853,2.76469,2.76833,11750000.0
2007-04-25 12:48:00,2.76788,2.76989,2.76596,2.767,9250000.0
2007-04-25 12:49:00,2.76974,2.76984,2.76674,2.76959,8250000.0
2007-04-25 12:50:00,2.76753,2.76997,2.76405,2.76997,5880000.0
2007-04-25 12:51:00,2.76664,2.77007,2.76431,2.76993,10250000.0
2007-04-25 12:52:00,2.76975,2.77077,2.76692,2.77077,7750000.0
2007-04-25 12:53:00,2.76825,2.76973,2.76752,2.76752,8250000.0
2007-04-25 12:54:00,2.77135,2.77135,2.76519,2.76519,4510000.0
2007-04-25 12:55:00,2.76812,2.77045,2.76527,2.76893,11750000.0
2007-04-25 12:56:00,2.76955,2.77139,2.76803,2.77139,8750000.0
2007-04-25 12:57:00,2.77129,2.77129,2.76624,2.7675,5510000.0
2007-04-25 12:58:00,2.77009,2.77084,2.76429,2.77084,7500000.0
2007-04-25 12:59:00,2.7705,2.77107,2.76617,2.76617,7010000.0
2007-04-25 13:00:00,2.77003,2.77059,2.76836,2.77059,5250000.0
2007-04-25 13:01:00,2.76607,2.76997,2.76562,2.76847,8000000.0
2007-04-25 13:02:00,2.76931,2.77057,2.76671,2.77057,11000000.0
2007-04-25 13:03:00,2.76324,2.7699,2.76324,2.7696,10000000.0
2007-04-25 13:04:00,2.77039,2.77039,2.76791,2.76971,7000000.0
2007-04-25 13:05:00,2.76583,2.76969,2.76583,2.76969,11250000.0
2007-04-25 13:06:00,2.76636,2.76989,2.76435,2.76982,6250000.0
2007-04-25 13:07:00,2.76724,2.7688,2.76427,2.76846,7880000.0
2007-04-25 13:08:00,2.76698,2.76978,2.76698,2.7687,9750000.0
2007-04-25 13:09:00,2.76592,2.76985,2.76493,2.76795,7630000.0
2007-04-25 13:10:00,2.76702,2.77131,2.76702,2.76741,7750000.0
2007-04-25 13:11:00,2.76904,2.7694,2.76562,2.76562,6000000.0
2007-04-25 13:12:00,2.76598,2.7701,2.76439,2.7701,8250000.0
2007-04-25 13:13:00,2.76736,2.77049,2.7656,2.77049,12250000.0
2007-04-25 13:14:00,2.76501,2.7701,2.76266,2.76266,5750000.0
2007-04-25 13:15:00,2.76618,2.76919,2.76551,2.76919,6380000.0
2007-04-25 13:16:00,2.76757,2.76905,2.7623,2.76839,9750000.0
2007-04-25 13:17:00,2.76736,2.77004,2.76684,2.76932,12260000.0
2007-04-25 13:18:00,2.76632,2.7701,2.76632,2.7701,6500000.0
2007-04-25 13:19:00,2.76902,2.77006,2.76541,2.77006,7500000.0
2007-04-25 13:20:00,2.76678,2.77082,2.76665,2.77019,9130000.0
2007-04-25 13:21:00,2.76834,2.77129,2.7677,2.77129,7000000.0
2007-04-25 13:22:00,2.7708,2.77189,2.76515,2.76647,10000000.0
2007-04-25 13:23:00,2.76788,2.77067,2.76648,2.76678,9250000.0
2007-04-25 13:24:00,2.77125,2.77125,2.76847,2.77116,5750000.0
2007-04-25 13:25:00,2.76976,2.77182,2.76747,2.77024,10630000.0
2007-04-25 13:26:00,2.76864,2.772,2.76755,2.7704,10500000.0
2007-04-25 13:27:00,2.76837,2.77037,2.7664,2.77024,5880000.0
2007-04-25 13:28:00,2.77171,2.77172,2.76679,2.77068,9000000.0
2007-04-25 13:29:00,2.77047,2.77273,2.76903,2.76977,11250000.0
2007-04-25 13:30:00,2.77184,2.77184,2.76764,2.76764,7500000.0
2007-04-25 13:31:00,2.76943,2.77001,2.76484,2.7691,12250000.0
2007-04-25 13:32:00,2.77041,2.77067,2.76769,2.76964,10130000.0
2007-04-25 13:33:00,2.76976,2.77001,2.76499,2.76869,16880000.0
2007-04-25 13:34:00,2.76939,2.76991,2.76779,2.76989,7750000.0
2007-04-25 13:35:00,2.76989,2.76989,2.76638,2.76971,15010000.0
2007-04-25 13:36:00,2.7704,2.77065,2.76598,2.76973,8130000.0
2007-04-25 13:37:00,2.76929,2.77046,2.76552,2.76552,12250000.0
2007-04-25 13:38:00,2.76725,2.77042,2.76613,2.76716,15020000.0
2007-04-25 13:39:00,2.768,2.77008,2.76758,2.77008,7250000.0
2007-04-25 13:40:00,2.77093,2.77093,2.76591,2.76945,9380000.0
2007-04-25 13:41:00,2.76961,2.76989,2.76519,2.76763,6250000.0
2007-04-25 13:42:00,2.7699,2.7699,2.76407,2.76407,9130000.0
2007-04-25 13:43:00,2.76995,2.77145,2.76995,2.77042,7000000.0
2007-04-25 13:44:00,2.77071,2.7719,2.76551,2.76812,8500000.0
2007-04-25 13:45:00,2.76974,2.77104,2.76812,2.77104,8750000.0
2007-04-25 13:46:00,2.77014,2.77075,2.76624,2.76624,10380000.0
2007-04-25 13:47:00,2.76995,2.77158,2.7678,2.769,7750000.0
2007-04-25 13:48:00,2.77073,2.7714,2.7682,2.77111,5500000.0
2007-04-25 13:49:00,2.76756,2.77154,2.76756,2.76861,16130000.0
2007-04-25 13:50:00,2.77099,2.77125,2.76775,2.77125,8750000.0
2007-04-25 13:51:00,2.76803,2.77183,2.7672,2.76753,10640000.0
2007-04-25 13:52:00,2.76884,2.77152,2.76725,2.76905,7250000.0
2007-04-25 13:53:00,2.76849,2.77139,2.76849,2.77139,8380000.0
2007-04-25 13:54:00,2.76867,2.7706,2.76712,2.76798,7130000.0
2007-04-25 13:55:00,2.77118,2.77118,2.76418,2.77023,8000000.0
2007-04-25 13:56:00,2.76632,2.77048,2.76591,2.76854,9630000.0
2007-04-25 13:57:00,2.77073,2.77138,2.7681,2.77138,9380000.0
2007-04-25 13:58:00,2.77028,2.77145,2.76809,2.76868,10500000.0
2007-04-25 13:59:00,2.7681,2.7705,2.76577,2.7668,8750000.0
2007-04-25 14:00:00,2.76678,2.77099,2.76678,2.77097,5750000.0
2007-04-25 14:01:00,2.77018,2.77227,2.76792,2.76792,8130000.0
2007-04-25 14:02:00,2.77218,2.77226,2.76813,2.77013,8750000.0
2007-04-25 14:03:00,2.76906,2.77233,2.76842,2.77206,6500000.0
2007-04-25 14:04:00,2.7686,2.77178,2.7686,2.77083,8630000.0
2007-04-25 14:05:00,2.77044,2.77199,2.76795,2.77061,9750000.0
2007-04-25 14:06:00,2.77053,2.77151,2.76603,2.77051,8130000.0
2007-04-25 14:07:00,2.7703,2.77092,2.76666,2.76998,6500000.0
2007-04-25 14:08:00,2.77033,2.77072,2.76508,2.76916,6500000.0
2007-04-25 14:09:00,2.76813,2.77029,2.76813,2.76991,6250000.0
2007-04-25 14:10:00,2.76846,2.77117,2.76846,2.77055,8130000.0
2007-04-25 14:11:00,2.76962,2.7708,2.76555,2.7708,4510000.0
2007-04-25 14:12:00,2.76957,2.77101,2.76826,2.76826,9000000.0
2007-04-25 14:13:00,2.77263,2.77263,2.76782,2.76827,10500000.0
2007-04-25 14:14:00,2.76918,2.77212,2.76725,2.76725,8010000.0
2007-04-25 14:15:00,2.76828,2.77061,2.76738,2.76859,6000000.0
2007-04-25 14:16:00,2.77056,2.7709,2.76831,2.7709,6000000.0
2007-04-25 14:17:00,2.77053,2.77116,2.76886,2.77015,8630000.0
2007-04-25 14:18:00,2.7706,2.7706,2.76625,2.77007,9000000.0
2007-04-25 14:19:00,2.76561,2.77025,2.76561,2.76852,6000000.0
2007-04-25 14:20:00,2.77153,2.77153,2.76564,2.77139,8750000.0
2007-04-25 14:21:00,2.77093,2.77107,2.76557,2.77107,9500000.0
2007-04-25 14:22:00,2.76561,2.77099,2.76561,2.77099,6250000.0
2007-04-25 14:23:00,2.7699,2.77136,2.7699,2.77086,5500000.0
2007-04-25 14:24:00,2.76747,2.77,2.76728,2.77,11500000.0
2007-04-25 14:25:00,2.77088,2.77088,2.76776,2.76791,11750000.0
2007-04-25 14:26:00,2.77149,2.77149,2.76203,2.76203,5750000.0
2007-04-25 14:27:00,2.77122,2.77122,2.76804,2.77036,9500000.0
2007-04-25 14:28:00,2.76718,2.77154,2.76612,2.768,8750000.0
2007-04-25 14:29:00,2.7655,2.77149,2.7655,2.77101,7000000.0
2007-04-25 14:30:00,2.76952,2.77219,2.76675,2.76858,7500000.0
2007-04-25 14:31:00,2.76994,2.7716,2.76385,2.76994,8130000.0
2007-04-25 14:32:00,2.77034,2.7711,2.76836,2.7711,10000000.0
2007-04-25 14:33:00,2.76994,2.77023,2.76546,2.76945,6250000.0
2007-04-25 14:34:00,2.77011,2.77081,2.76773,2.77081,7500000.0
2007-04-25 14:35:00,2.76729,2.77015,2.76552,2.76828,5500000.0
2007-04-25 14:36:00,2.76905,2.77029,2.76665,2.76889,5500000.0
2007-04-25 14:37:00,2.77072,2.77072,2.76624,2.76841,6500000.0
2007-04-25 14:38:00,2.76993,2.7702,2.76444,2.76903,7250000.0
2007-04-25 14:39:00,2.77121,2.77153,2.76816,2.76816,5500000.0
2007-04-25 14:40:00,2.77191,2.77268,2.76932,2.77144,10260000.0
2007-04-25 14:41:00,2.77414,2.77414,2.77041,2.77067,6250000.0
2007-04-25 14:42:00,2.7723,2.77232,2.77036,2.77036,6380000.0
2007-04-25 14:43:00,2.77196,2.77314,2.76693,2.77075,12130000.0
2007-04-25 14:44:00,2.76756,2.77215,2.76624,2.77096,6000000.0
2007-04-25 14:45:00,2.77109,2.7722,2.76859,2.7722,10000000.0
2007-04-25 14:46:00,2.76999,2.77164,2.7669,2.76987,11250000.0
2007-04-25 14:47:00,2.77237,2.77237,2.76859,2.77121,7750000.0
2007-04-25 14:48:00,2.77087,2.77391,2.76974,2.77129,9250000.0
2007-04-25 14:49:00,2.77183,2.77183,2.7683,2.76993,5630000.0
2007-04-25 14:50:00,2.77257,2.77257,2.76682,2.76905,5750000.0
2007-04-25 14:51:00,2.77047,2.7706,2.76682,2.77017,10250000.0
2007-04-25 14:52:00,2.77036,2.77048,2.76514,2.76996,11500000.0
2007-04-25 14:53:00,2.7705,2.7705,2.76763,2.76769,6500000.0
2007-04-25 14:54:00,2.76929,2.76936,2.76364,2.76837,11250000.0
2007-04-25 14:55:00,2.76737,2.76877,2.76468,2.76597,12750000.0
2007-04-25 14:56:00,2.76867,2.76892,2.764,2.76632,9380000.0
2007-04-25 14:57:00,2.76712,2.76957,2.76639,2.76814,8510000.0
2007-04-25 14:58:00,2.76785,2.76839,2.76602,2.76602,8000000.0
2007-04-25 14:59:00,2.76943,2.7698,2.76532,2.76595,9750000.0
2007-04-25 15:00:00,2.76834,2.76834,2.76476,2.76476,12880000.0
2007-04-25 15:01:00,2.76567,2.7681,2.76411,2.76719,11630000.0
2007-04-25 15:02:00,2.76841,2.76841,2.76418,2.76767,9130000.0
2007-04-25 15:03:00,2.76423,2.76813,2.76241,2.76424,11000000.0
2007-04-25 15:04:00,2.76573,2.76892,2.76573,2.76814,7750000.0
2007-04-25 15:05:00,2.76694,2.768,2.76378,2.76378,7500000.0
2007-04-25 15:06:00,2.76723,2.76866,2.7655,2.76866,7500000.0
2007-04-25 15:07:00,2.76786,2.76786,2.76303,2.76365,9500000.0
2007-04-25 15:08:00,2.76643,2.7669,2.76252,2.76335,7380000.0
2007-04-25 15:09:00,2.76573,2.76573,2.76247,2.76444,8640000.0
2007-04-25 15:10:00,2.76543,2.76659,2.76311,2.76659,7750000.0
2007-04-25 15:11:00,2.76242,2.76687,2.76135,2.76286,8750000.0
2007-04-25 15:12:00,2.76785,2.768,2.76504,2.76504,9630000.0
2007-04-25 15:13:00,2.76653,2.76739,2.76363,2.76469,6000000.0
2007-04-25 15:14:00,2.76755,2.76755,2.76349,2.76392,12250000.0
2007-04-25 15:15:00,2.76721,2.76721,2.76371,2.76371,9750000.0
2007-04-25 15:16:00,2.76707,2.76778,2.76219,2.76219,6760000.0
2007-04-25 15:17:00,2.76717,2.76717,2.76157,2.76536,16880000.0
2007-04-25 15:18:00,2.76661,2.76687,2.76352,2.76479,6750000.0
2007-04-25 15:19:00,2.76652,2.76674,2.76205,2.76613,8500000.0
2007-04-25 15:20:00,2.76489,2.76668,2.76178,2.76668,7000000.0
2007-04-25 15:21:00,2.76369,2.76742,2.75865,2.76742,14380000.0
2007-04-25 15:22:00,2.76358,2.76631,2.76034,2.76381,14260000.0
2007-04-25 15:23:00,2.76467,2.76654,2.76329,2.76654,5130000.0
2007-04-25 15:24:00,2.76376,2.7674,2.76311,2.76692,8880000.0
2007-04-25 15:25:00,2.76681,2.76717,2.76295,2.76441,5750000.0
2007-04-25 15:26:00,2.76602,2.76617,2.76336,2.7661,8250000.0
2007-04-25 15:27:00,2.76296,2.76652,2.76248,2.76357,6250000.0
2007-04-25 15:28:00,2.7666,2.7666,2.76338,2.76569,5630000.0
2007-04-25 15:29:00,2.76214,2.76685,2.76214,2.76615,5250000.0
2007-04-25 15:30:00,2.76556,2.7659,2.76313,2.76576,6880000.0
2007-04-25 15:31:00,2.76546,2.76579,2.76079,2.76079,8250000.0
2007-04-25 15:32:00,2.76475,2.76545,2.76131,2.76458,11630000.0
2007-04-25 15:33:00,2.76065,2.76545,2.76065,2.76545,8000000.0
2007-04-25 15:34:00,2.76285,2.7663,2.76285,2.76297,9500000.0
2007-04-25 15:35:00,2.76562,2.76562,2.76093,2.76551,9500000.0
2007-04-25 15:36:00,2.76537,2.76537,2.76001,2.76003,9750000.0
2007-04-25 15:37:00,2.76653,2.76653,2.76261,2.76323,6250000.0
2007-04-25 15:38:00,2.76196,2.76348,2.75639,2.76017,10500000.0
2007-04-25 15:39:00,2.76235,2.76385,2.75971,2.76187,7880000.0
2007-04-25 15:40:00,2.76162,2.76163,2.7538,2.76064,7500000.0
2007-04-25 15:41:00,2.76008,2.76362,2.75616,2.75616,6000000.0
2007-04-25 15:42:00,2.76245,2.76245,2.75968,2.76007,7000000.0
2007-04-25 15:43:00,2.76051,2.76337,2.75988,2.76337,6000000.0
2007-04-25 15:44:00,2.76175,2.76362,2.76094,2.76294,8500000.0
2007-04-25 15:45:00,2.76359,2.76359,2.76124,2.76124,5750000.0
2007-04-25 15:46:00,2.76283,2.76358,2.75872,2.76222,16000000.0
2007-04-25 15:47:00,2.7634,2.7634,2.76009,2.76197,10630000.0
2007-04-25 15:48:00,2.76325,2.76373,2.76005,2.76295,7510000.0
2007-04-25 15:49:00,2.76279,2.76357,2.75727,2.76302,8750000.0
2007-04-25 15:50:00,2.76221,2.76474,2.75849,2.76201,6750000.0
2007-04-25 15:51:00,2.76266,2.76332,2.75831,2.75831,8630000.0
2007-04-25 15:52:00,2.76038,2.76418,2.75801,2.76169,8630000.0
2007-04-25 15:53:00,2.7596,2.7631,2.7596,2.7631,10250000.0
2007-04-25 15:54:00,2.76157,2.7634,2.75482,2.75931,10500000.0
2007-04-25 15:55:00,2.76215,2.76215,2.75821,2.76149,6250000.0
2007-04-25 15:56:00,2.76085,2.7621,2.75901,2.7619,6500000.0
2007-04-25 15:57:00,2.76199,2.76244,2.75697,2.76073,10380000.0
2007-04-25 15:58:00,2.76036,2.76271,2.75748,2.75748,7000000.0
2007-04-25 15:59:00,2.76285,2.7629,2.75841,2.76213,10130000.0
2007-04-25 16:00:00,2.75996,2.76107,2.75716,2.75974,9250000.0
2007-04-25 16:01:00,2.7611,2.76178,2.75701,2.75705,12640000.0
2007-04-25 16:02:00,2.76218,2.76218,2.7578,2.7578,10750000.0
2007-04-25 16:03:00,2.76175,2.76233,2.7594,2.76159,6000000.0
2007-04-25 16:04:00,2.75962,2.76192,2.75693,2.75858,7000000.0
2007-04-25 16:05:00,2.76086,2.76126,2.75401,2.76,7380000.0
2007-04-25 16:06:00,2.75804,2.76038,2.75695,2.76038,5500000.0
2007-04-25 16:07:00,2.75783,2.75994,2.75783,2.75994,7630000.0
2007-04-25 16:08:00,2.75966,2.76113,2.75655,2.75927,5250000.0
2007-04-25 16:09:00,2.76141,2.76192,2.75595,2.76192,9500000.0
2007-04-25 16:10:00,2.76128,2.76128,2.75634,2.76069,11130000.0
2007-04-25 16:11:00,2.76192,2.76214,2.75618,2.75685,12500000.0
2007-04-25 16:12:00,2.76223,2.76223,2.75335,2.75808,8500000.0
2007-04-25 16:13:00,2.75989,2.7605,2.75827,2.7605,5500000.0
2007-04-25 16:14:00,2.75812,2.75985,2.75734,2.75734,8880000.0
2007-04-25 16:15:00,2.75771,2.76056,2.75668,2.76056,7500000.0
2007-04-25 16:16:00,2.75851,2.7591,2.75524,2.75524,10750000.0
2007-04-25 16:17:00,2.7598,2.7598,2.75391,2.75391,7750000.0
2007-04-25 16:18:00,2.7598,2.7598,2.75544,2.75723,11750000.0
2007-04-25 16:19:00,2.76046,2.76084,2.75671,2.76084,13880000.0
2007-04-25 16:20:00,2.76081,2.76267,2.75788,2.76169,5500000.0
2007-04-25 16:21:00,2.75906,2.76257,2.75588,2.76143,12500000.0
2007-04-25 16:22:00,2.76194,2.76194,2.75787,2.75829,6000000.0
2007-04-25 16:23:00,2.76035,2.76215,2.7555,2.75923,6500000.0
2007-04-25 16:24:00,2.75983,2.76213,2.75611,2.76002,8880000.0
2007-04-25 16:25:00,2.75891,2.76155,2.75804,2.75862,7000000.0
2007-04-25 16:26:00,2.76088,2.76098,2.75573,2.75573,13500000.0
2007-04-25 16:27:00,2.75947,2.76013,2.75712,2.75988,10500000.0
2007-04-25 16:28:00,2.75998,2.75998,2.75394,2.75891,9260000.0
2007-04-25 16:29:00,2.75665,2.75862,2.75321,2.75752,5250000.0
2007-04-25 16:30:00,2.75957,2.75957,2.75351,2.75896,5250000.0
2007-04-25 16:31:00,2.75834,2.75964,2.75593,2.75852,9000000.0
2007-04-25 16:32:00,2.75733,2.75932,2.7549,2.75783,8130000.0
2007-04-25 16:33:00,2.75886,2.75897,2.75456,2.75873,9250000.0
2007-04-25 16:34:00,2.75752,2.75933,2.75333,2.75447,9130000.0
2007-04-25 16:35:00,2.75828,2.76009,2.75693,2.76009,6510000.0
2007-04-25 16:36:00,2.75934,2.75965,2.7548,2.75957,6880000.0
2007-04-25 16:37:00,2.75345,2.76006,2.75345,2.76006,6250000.0
2007-04-25 16:38:00,2.758,2.75933,2.75636,2.75803,12500000.0
2007-04-25 16:39:00,2.7596,2.76,2.75627,2.75953,6000000.0
2007-04-25 16:40:00,2.75697,2.76224,2.75595,2.75831,8000000.0
2007-04-25 16:41:00,2.75991,2.75995,2.75692,2.75853,7750000.0
2007-04-25 16:42:00,2.7562,2.75978,2.75342,2.75667,8750000.0
2007-04-25 16:43:00,2.76049,2.76154,2.75764,2.75991,5250000.0
2007-04-25 16:44:00,2.75604,2.75983,2.75559,2.75559,9500000.0
2007-04-25 16:45:00,2.76169,2.76169,2.75771,2.76043,11130000.0
2007-04-25 16:46:00,2.75866,2.76106,2.75632,2.76034,12380000.0
2007-04-25 16:47:00,2.75619,2.75946,2.75408,2.75715,4880000.0
2007-04-25 16:48:00,2.76098,2.76098,2.7549,2.75901,6500000.0
2007-04-25 16:49:00,2.75955,2.76066,2.75667,2.76024,8000000.0
2007-04-25 16:50:00,2.75739,2.76128,2.7541,2.76128,7000000.0
2007-04-25 16:51:00,2.75877,2.7612,2.75558,2.7612,5500000.0
2007-04-25 16:52:00,2.75678,2.7611,2.75678,2.75781,5500000.0
2007-04-25 16:53:00,2.76021,2.76158,2.75833,2.75952,5880000.0
2007-04-25 16:54:00,2.75696,2.7619,2.75689,2.75782,11000000.0
2007-04-25 16:55:00,2.76024,2.76024,2.75435,2.75435,8130000.0
2007-04-25 16:56:00,2.75814,2.76177,2.75814,2.761,9750000.0
2007-04-25 16:57:00,2.76017,2.76039,2.75824,2.75824,7250000.0
2007-04-25 16:58:00,2.75621,2.76011,2.75611,2.76011,14250000.0
2007-04-25 16:59:00,2.75974,2.75974,2.7543,2.75916,12380000.0
2007-04-25 17:00:00,2.76055,2.76055,2.75447,2.75942,7250000.0
2007-04-25 17:01:00,2.75857,2.7605,2.75511,2.75801,7380000.0
2007-04-25 17:02:00,2.76132,2.76132,2.75733,2.75733,6250000.0
2007-04-25 17:03:00,2.76018,2.7611,2.75726,2.75913,14250000.0
2007-04-25 17:04:00,2.761,2.761,2.75792,2.75996,6130000.0
2007-04-25 17:05:00,2.75899,2.76011,2.75548,2.75978,7880000.0
2007-04-25 17:06:00,2.75826,2.76007,2.75658,2.75797,5500000.0
2007-04-25 17:07:00,2.76021,2.76054,2.75709,2.75768,15000000.0
2007-04-25 17:08:00,2.75754,2.76005,2.7557,2.7557,9750000.0
2007-04-25 17:09:00,2.76095,2.7614,2.75851,2.75851,6750000.0
2007-04-25 17:10:00,2.75786,2.76254,2.75786,2.7587,8500000.0
2007-04-25 17:11:00,2.75889,2.75974,2.75606,2.75841,6250000.0
2007-04-25 17:12:00,2.7601,2.76082,2.7542,2.7542,8250000.0
2007-04-25 17:13:00,2.75921,2.76051,2.75509,2.75509,8250000.0
2007-04-25 17:14:00,2.76016,2.76033,2.75589,2.75771,9380000.0
2007-04-25 17:15:00,2.75858,2.76011,2.75689,2.75689,11380000.0
2007-04-25 17:16:00,2.76017,2.76017,2.75545,2.75545,8630000.0
2007-04-25 17:17:00,2.76052,2.76052,2.75678,2.75685,7500000.0
2007-04-25 17:18:00,2.76019,2.76019,2.75596,2.75717,10250000.0
2007-04-25 17:19:00,2.76111,2.76111,2.75623,2.75623,5500000.0
2007-04-25 17:20:00,2.7598,2.76053,2.75505,2.75713,8500000.0
2007-04-25 17:21:00,2.75677,2.76038,2.75514,2.76038,7000000.0
2007-04-25 17:22:00,2.75672,2.75693,2.75267,2.75693,9750000.0
2007-04-25 17:23:00,2.75983,2.76031,2.7559,2.75956,13260000.0
2007-04-25 17:24:00,2.75396,2.75972,2.75396,2.75792,13000000.0
2007-04-25 17:25:00,2.75971,2.75971,2.75517,2.75722,9750000.0
2007-04-25 17:26:00,2.75931,2.76062,2.75378,2.75749,13000000.0
2007-04-25 17:27:00,2.75849,2.75979,2.75457,2.75979,12250000.0
2007-04-25 17:28:00,2.75958,2.76061,2.7536,2.76061,13380000.0
2007-04-25 17:29:00,2.76097,2.76097,2.75431,2.75701,8000000.0
2007-04-25 17:30:00,2.75962,2.75974,2.75747,2.7579,7510000.0
2007-04-25 17:31:00,2.75897,2.75946,2.75666,2.75666,11380000.0
2007-04-25 17:32:00,2.75545,2.75997,2.75545,2.75774,10000000.0
2007-04-25 17:33:00,2.75949,2.76097,2.75596,2.75755,13500000.0
2007-04-25 17:34:00,2.75896,2.76117,2.75499,2.75767,5130000.0
2007-04-25 17:35:00,2.75735,2.76034,2.75735,2.75754,10000000.0
2007-04-25 17:36:00,2.76057,2.76133,2.75723,2.76132,11000000.0
2007-04-25 17:37:00,2.76071,2.76106,2.7558,2.7597,7880000.0
2007-04-25 17:38:00,2.7588,2.76112,2.75756,2.7586,15000000.0
2007-04-25 17:39:00,2.76078,2.76078,2.75583,2.75971,6880000.0
2007-04-25 17:40:00,2.75728,2.75946,2.75695,2.75695,8380000.0
2007-04-25 17:41:00,2.75901,2.75933,2.75545,2.75883,8130000.0
2007-04-25 17:42:00,2.75974,2.76011,2.75664,2.75981,9380000.0
2007-04-25 17:43:00,2.76031,2.76034,2.75669,2.7595,6750000.0
2007-04-25 17:44:00,2.76015,2.76024,2.75762,2.76024,6500000.0
2007-04-25 17:45:00,2.76056,2.76077,2.75734,2.76036,6000000.0
2007-04-25 17:46:00,2.75966,2.76388,2.75738,2.75814,16000000.0
2007-04-25 17:47:00,2.76066,2.76066,2.75411,2.75829,6250000.0
2007-04-25 17:48:00,2.75993,2.76097,2.75552,2.75847,10000000.0
2007-04-25 17:49:00,2.75737,2.76148,2.75623,2.75821,12380000.0
2007-04-25 17:50:00,2.76018,2.76072,2.75708,2.75793,8500000.0
2007-04-25 17:51:00,2.7623,2.7623,2.75933,2.75995,6250000.0
2007-04-25 17:52:00,2.76219,2.76219,2.75889,2.7592,7380000.0
2007-04-25 17:53:00,2.76063,2.76164,2.75676,2.76075,11750000.0
2007-04-25 17:54:00,2.75926,2.76155,2.75467,2.7579,9000000.0
2007-04-25 17:55:00,2.76189,2.76273,2.75664,2.75664,7750000.0
2007-04-25 17:56:00,2.75773,2.76171,2.75773,2.76171,12380000.0
2007-04-25 17:57:00,2.75763,2.76299,2.75763,2.76249,6250000.0
2007-04-25 17:58:00,2.76053,2.76257,2.76053,2.76233,5130000.0
2007-04-25 17:59:00,2.76295,2.76295,2.75659,2.76183,5750000.0
2007-04-25 18:00:00,2.76231,2.76249,2.76065,2.76065,9250000.0
2007-04-25 18:01:00,2.7603,2.76285,2.759,2.76206,5630000.0
2007-04-25 18:02:00,2.75811,2.76285,2.75811,2.76281,12000000.0
2007-04-25 18:03:00,2.76192,2.76231,2.75908,2.76231,5750000.0
2007-04-25 18:04:00,2.76,2.76278,2.75774,2.76224,7500000.0
2007-04-25 18:05:00,2.76105,2.76193,2.75979,2.76177,6000000.0
2007-04-25 18:06:00,2.75895,2.76228,2.75803,2.76223,9250000.0
2007-04-25 18:07:00,2.7616,2.76251,2.75951,2.76042,7250000.0
2007-04-25 18:08:00,2.76115,2.7614,2.75639,2.76012,8500000.0
2007-04-25 18:09:00,2.76195,2.76195,2.75723,2.75762,6380000.0
2007-04-25 18:10:00,2.76035,2.76214,2.75813,2.75813,6500000.0
2007-04-25 18:11:00,2.7613,2.76275,2.75748,2.76011,11500000.0
2007-04-25 18:12:00,2.76046,2.76281,2.75897,2.76159,5880000.0
2007-04-25 18:13:00,2.76312,2.76312,2.75521,2.75741,8000000.0
2007-04-25 18:14:00,2.76208,2.76208,2.75871,2.75903,11000000.0
2007-04-25 18:15:00,2.76192,2.76192,2.75453,2.75883,6500000.0
2007-04-25 18:16:00,2.75988,2.76072,2.75733,2.75733,13000000.0
2007-04-25 18:17:00,2.76192,2.76283,2.75795,2.7596,18630000.0
2007-04-25 18:18:00,2.76232,2.76232,2.75661,2.75944,11630000.0
2007-04-25 18:19:00,2.76217,2.76257,2.75374,2.75374,6000000.0
2007-04-25 18:20:00,2.76023,2.76216,2.75883,2.76004,8750000.0
2007-04-25 18:21:00,2.75865,2.75925,2.75572,2.75818,7880000.0
2007-04-25 18:22:00,2.75821,2.76139,2.75669,2.75669,9000000.0
2007-04-25 18:23:00,2.76242,2.76336,2.75813,2.76336,6880000.0
2007-04-25 18:24:00,2.76139,2.7623,2.75877,2.75883,7130000.0
2007-04-25 18:25:00,2.76006,2.76274,2.76006,2.76027,8500000.0
2007-04-25 18:27:00,2.76051,2.76293,2.75743,2.76293,7010000.0
2007-04-25 18:28:00,2.76292,2.76292,2.758,2.75965,6500000.0
2007-04-25 18:29:00,2.76245,2.7631,2.7593,2.75995,5750000.0
2007-04-25 18:30:00,2.76247,2.76247,2.75697,2.75869,12150000.0
2007-04-25 18:31:00,2.75986,2.76221,2.75649,2.76035,8880000.0
2007-04-25 18:32:00,2.75847,2.76222,2.75782,2.76115,9630000.0
2007-04-25 18:33:00,2.76254,2.76254,2.75657,2.75785,6500000.0
2007-04-25 18:34:00,2.76238,2.76248,2.75613,2.75613,12130000.0
2007-04-25 18:36:00,2.76321,2.76321,2.76017,2.76017,7880000.0
2007-04-25 18:37:00,2.76286,2.76286,2.75848,2.75916,8250000.0
2007-04-25 18:38:00,2.76257,2.76376,2.76094,2.76326,6380000.0
2007-04-25 18:39:00,2.76271,2.76367,2.76081,2.76305,5880000.0
2007-04-25 18:40:00,2.76305,2.76305,2.75747,2.76004,6500000.0
2007-04-25 18:41:00,2.75863,2.76407,2.75863,2.76317,8130000.0
2007-04-25 18:42:00,2.76007,2.76265,2.76007,2.76265,8630000.0
2007-04-25 18:43:00,2.75986,2.76256,2.75986,2.76256,6380000.0
2007-04-25 18:44:00,2.76197,2.76251,2.75764,2.7598,6000000.0
2007-04-25 18:45:00,2.76359,2.76409,2.75985,2.75985,6630000.0
2007-04-25 18:46:00,2.76052,2.7619,2.75685,2.76114,7880000.0
2007-04-25 18:48:00,2.76114,2.76255,2.75766,2.76059,8500000.0
2007-04-25 18:49:00,2.76002,2.7631,2.76002,2.76287,6880000.0
2007-04-25 18:50:00,2.75912,2.76228,2.75701,2.75701,7380000.0
2007-04-25 18:51:00,2.76292,2.76292,2.76027,2.76273,5500000.0
2007-04-25 18:52:00,2.75893,2.75998,2.75592,2.7591,9630000.0
2007-04-25 18:54:00,2.76271,2.76408,2.76019,2.76408,6250000.0
2007-04-25 18:55:00,2.7633,2.76335,2.75799,2.76188,6500000.0
2007-04-25 18:56:00,2.76154,2.76344,2.76002,2.76322,8750000.0
2007-04-25 18:57:00,2.76402,2.76449,2.75792,2.76357,9130000.0
2007-04-25 18:58:00,2.75905,2.76349,2.75794,2.76062,14750000.0
2007-04-25 18:59:00,2.76099,2.76373,2.75864,2.76373,5500000.0
2007-04-25 19:00:00,2.76238,2.76329,2.75729,2.76329,12250000.0
2007-04-25 19:01:00,2.76276,2.76376,2.75997,2.76376,6250000.0
2007-04-25 19:02:00,2.76341,2.76341,2.75619,2.75837,11380000.0
2007-04-25 19:03:00,2.76248,2.76297,2.76081,2.76297,5500000.0
2007-04-25 19:04:00,2.75994,2.76263,2.7583,2.76048,8500000.0
2007-04-25 19:05:00,2.75731,2.76213,2.75699,2.7584,7000000.0
2007-04-25 19:06:00,2.75981,2.76297,2.75591,2.75891,12250000.0
2007-04-25 19:07:00,2.75966,2.76127,2.7559,2.7559,8000000.0
2007-04-25 19:08:00,2.7603,2.76169,2.7572,2.75905,10500000.0
2007-04-25 19:09:00,2.76211,2.76211,2.75846,2.75985,8500000.0
2007-04-25 19:10:00,2.76014,2.76246,2.75855,2.76246,8000000.0
2007-04-25 19:11:00,2.762,2.762,2.7577,2.75919,11750000.0
2007-04-25 19:13:00,2.76073,2.76191,2.7591,2.76191,5500000.0
2007-04-25 19:14:00,2.76134,2.76298,2.75967,2.7606,6750000.0
2007-04-25 19:15:00,2.76039,2.76195,2.75812,2.75876,6630000.0
2007-04-25 19:16:00,2.75788,2.76154,2.75785,2.75877,6380000.0
2007-04-25 19:17:00,2.76046,2.76229,2.75634,2.76229,6250000.0
2007-04-25 19:18:00,2.76215,2.7625,2.75679,2.76217,12250000.0
2007-04-25 19:19:00,2.7598,2.76267,2.75774,2.75774,7750000.0
2007-04-25 19:20:00,2.76213,2.76257,2.75979,2.76064,10380000.0
2007-04-25 19:21:00,2.75945,2.76265,2.757,2.76244,5130000.0
2007-04-25 19:22:00,2.76033,2.76183,2.75884,2.7603,7380000.0
2007-04-25 19:24:00,2.76214,2.76214,2.75854,2.76105,5750000.0
2007-04-25 19:25:00,2.76186,2.76333,2.75813,2.76333,5250000.0
2007-04-25 19:26:00,2.76115,2.76173,2.75906,2.75965,5750000.0
2007-04-25 19:27:00,2.75698,2.76078,2.75545,2.75864,12250000.0
2007-04-25 19:28:00,2.76076,2.76076,2.75589,2.75956,6750000.0
2007-04-25 19:29:00,2.75676,2.76123,2.75595,2.75948,7750000.0
2007-04-25 19:30:00,2.75793,2.76166,2.75793,2.75923,7000000.0
2007-04-25 19:31:00,2.75929,2.76179,2.75781,2.76179,5500000.0
2007-04-25 19:32:00,2.75989,2.76139,2.75617,2.75968,8000000.0
2007-04-25 19:33:00,2.75946,2.76163,2.75602,2.75904,9630000.0
2007-04-25 19:34:00,2.75924,2.76175,2.75704,2.75845,7750000.0
2007-04-25 19:35:00,2.75472,2.76224,2.75472,2.76162,7250000.0
2007-04-25 19:36:00,2.762,2.76204,2.75897,2.76011,9130000.0
2007-04-25 19:37:00,2.75567,2.76215,2.75567,2.76201,12880000.0
2007-04-25 19:38:00,2.76282,2.76282,2.75819,2.75974,7000000.0
2007-04-25 19:39:00,2.75942,2.75993,2.75792,2.7597,6000000.0
2007-04-25 19:40:00,2.75731,2.76161,2.75731,2.76053,12880000.0
2007-04-25 19:41:00,2.75933,2.7617,2.75838,2.7597,7380000.0
2007-04-25 19:43:00,2.75923,2.76224,2.75836,2.75836,13500000.0
2007-04-25 19:44:00,2.76066,2.76236,2.75826,2.76158,5750000.0
2007-04-25 19:45:00,2.75987,2.76214,2.75797,2.76214,10510000.0
2007-04-25 19:46:00,2.75977,2.76188,2.75977,2.76188,8750000.0
2007-04-25 19:47:00,2.75976,2.76048,2.75568,2.75944,6500000.0
2007-04-25 19:48:00,2.7592,2.76167,2.75909,2.76042,7750000.0
2007-04-25 19:49:00,2.75889,2.76128,2.75677,2.76083,8750000.0
2007-04-25 19:50:00,2.76152,2.762,2.75583,2.75583,7010000.0
2007-04-25 19:51:00,2.75984,2.76082,2.75859,2.75946,8010000.0
2007-04-25 19:52:00,2.75867,2.76108,2.75783,2.7592,12750000.0
2007-04-25 19:53:00,2.76119,2.76195,2.75757,2.75937,7000000.0
2007-04-25 19:54:00,2.75966,2.76181,2.75907,2.76181,7380000.0
2007-04-25 19:56:00,2.75932,2.76225,2.75682,2.76225,5250000.0
2007-04-25 19:59:00,2.75828,2.76165,2.75828,2.76009,8500000.0
2007-04-25 20:00:00,2.76223,2.76223,2.7584,2.75926,12000000.0
2007-04-25 20:01:00,2.76226,2.76226,2.75868,2.7618,5380000.0
2007-04-25 20:02:00,2.76267,2.76267,2.75948,2.76234,7750000.0
2007-04-25 20:03:00,2.76246,2.76263,2.75968,2.7599,12380000.0
2007-04-25 20:04:00,2.75972,2.76037,2.75787,2.76012,13130000.0
2007-04-25 20:05:00,2.75952,2.76247,2.75813,2.7608,5880000.0
2007-04-25 20:06:00,2.76252,2.76252,2.75791,2.75904,6000000.0
2007-04-25 20:08:00,2.76107,2.76376,2.75824,2.76376,5750000.0
2007-04-25 20:09:00,2.76008,2.76284,2.75891,2.7628,6000000.0
2007-04-25 20:10:00,2.76393,2.76393,2.75953,2.76247,9750000.0
2007-04-25 20:11:00,2.76035,2.76409,2.75808,2.75952,10500000.0
2007-04-25 20:12:00,2.76401,2.76437,2.76058,2.76058,12630000.0
2007-04-25 20:13:00,2.76378,2.76378,2.75873,2.76201,5750000.0
2007-04-25 20:14:00,2.76093,2.76317,2.75774,2.76317,12500000.0
2007-04-25 20:15:00,2.76352,2.76352,2.7582,2.75872,6500000.0
2007-04-25 20:16:00,2.75993,2.7628,2.75993,2.76074,7000000.0
2007-04-25 20:17:00,2.7617,2.76237,2.75651,2.76147,12750000.0
2007-04-25 20:18:00,2.75911,2.76252,2.75911,2.76027,9250000.0
2007-04-25 20:19:00,2.76198,2.76198,2.75804,2.75804,5250000.0
2007-04-25 20:20:00,2.76094,2.76311,2.75848,2.76311,9000000.0
2007-04-25 20:21:00,2.76068,2.76217,2.75844,2.76188,9000000.0
2007-04-25 20:22:00,2.75961,2.76205,2.75961,2.75971,9750000.0
2007-04-25 20:23:00,2.76095,2.76233,2.7572,2.7572,5500000.0
2007-04-25 20:24:00,2.7588,2.76227,2.75697,2.75988,10250000.0
2007-04-25 20:25:00,2.76032,2.76115,2.75808,2.76047,10130000.0
2007-04-25 20:26:00,2.76005,2.76163,2.75996,2.75996,4750000.0
2007-04-25 20:27:00,2.76017,2.76161,2.75556,2.76013,10000000.0
2007-04-25 20:28:00,2.76045,2.7625,2.75668,2.75772,9500000.0
2007-04-25 20:29:00,2.76191,2.76191,2.75991,2.75991,6130000.0
2007-04-25 20:30:00,2.76187,2.76216,2.75822,2.76025,5750000.0
2007-04-25 20:31:00,2.75801,2.76245,2.7568,2.76245,11000000.0
2007-04-25 20:32:00,2.76017,2.76216,2.75777,2.75777,5880000.0
2007-04-25 20:33:00,2.76113,2.76258,2.75816,2.76235,8750000.0
2007-04-25 20:34:00,2.75858,2.76122,2.75697,2.7596,9000000.0
2007-04-25 20:35:00,2.76154,2.76178,2.75816,2.75972,7250000.0
2007-04-25 20:36:00,2.76171,2.76171,2.75782,2.75782,9000000.0
2007-04-25 20:37:00,2.75946,2.76164,2.75853,2.76078,6250000.0
2007-04-25 20:38:00,2.7617,2.7617,2.75889,2.75889,4880000.0
2007-04-25 20:39:00,2.76198,2.76198,2.75755,2.75879,7750000.0
2007-04-25 20:43:00,2.76034,2.76185,2.75961,2.75961,6750000.0
2007-04-25 20:44:00,2.7589,2.76184,2.75767,2.76184,6750000.0
2007-04-25 20:45:00,2.75998,2.76214,2.75855,2.75855,7750000.0
2007-04-25 20:48:00,2.76278,2.76278,2.75818,2.76203,6630000.0
2007-04-25 20:49:00,2.76016,2.76176,2.75899,2.75929,6000000.0
2007-04-25 20:50:00,2.76239,2.76239,2.76009,2.76009,6750000.0
2007-04-25 20:51:00,2.76214,2.76274,2.75951,2.76008,8130000.0
2007-04-25 20:52:00,2.76258,2.76308,2.7608,2.7611,8500000.0
2007-04-25 20:53:00,2.75952,2.76244,2.75865,2.76175,8890000.0
2007-04-25 20:54:00,2.75901,2.76181,2.75886,2.75945,5250000.0
2007-04-25 20:56:00,2.7569,2.76223,2.7569,2.76116,6750000.0
2007-04-25 20:58:00,2.76151,2.76275,2.76026,2.76184,6000000.0
2007-04-25 20:59:00,2.76112,2.76192,2.75988,2.7602,6750000.0
2007-04-25 21:00:00,2.76221,2.76304,2.75881,2.76287,14250000.0
2007-04-25 21:01:00,2.76054,2.76274,2.7605,2.76076,11750000.0
2007-04-25 21:02:00,2.76204,2.76241,2.75947,2.75947,8250000.0
2007-04-25 21:03:00,2.76016,2.7629,2.75974,2.76053,7750000.0
2007-04-25 21:04:00,2.76051,2.76339,2.75879,2.75879,8500000.0
2007-04-25 21:05:00,2.76075,2.76285,2.75964,2.76116,7000000.0
2007-04-25 21:06:00,2.7635,2.7635,2.75824,2.76088,7750000.0
2007-04-25 21:07:00,2.76346,2.76346,2.761,2.76339,7750000.0
2007-04-25 21:08:00,2.76382,2.76382,2.75852,2.76121,10750000.0
2007-04-25 21:09:00,2.76297,2.76349,2.75984,2.75984,8250000.0
2007-04-25 21:10:00,2.76234,2.76423,2.76035,2.76035,5250000.0
2007-04-25 21:11:00,2.76362,2.76362,2.75978,2.76084,4250000.0
2007-04-25 21:12:00,2.76158,2.76359,2.75909,2.76359,10500000.0
2007-04-25 21:13:00,2.76324,2.76352,2.75996,2.76352,5750000.0
2007-04-25 21:14:00,2.76163,2.76266,2.75894,2.7609,5750000.0
2007-04-25 21:17:00,2.76001,2.76249,2.75798,2.76249,7250000.0
2007-04-25 21:18:00,2.75738,2.76177,2.7573,2.7573,6000000.0
2007-04-25 21:19:00,2.76084,2.76283,2.75948,2.75948,9250000.0
2007-04-25 21:20:00,2.76088,2.76302,2.75955,2.76302,5000000.0
2007-04-25 21:21:00,2.76341,2.76373,2.75997,2.76331,8250000.0
2007-04-25 21:22:00,2.76062,2.76332,2.75691,2.76082,20380000.0
2007-04-25 21:23:00,2.76261,2.76261,2.76045,2.76199,10500000.0
2007-04-25 21:24:00,2.76223,2.76223,2.7583,2.7583,7000000.0
2007-04-25 21:25:00,2.76192,2.76206,2.75744,2.76133,9500000.0
2007-04-25 21:27:00,2.75964,2.76167,2.75949,2.7615,8000000.0
2007-04-25 21:28:00,2.75975,2.76195,2.75975,2.76148,7250000.0
2007-04-25 21:29:00,2.7593,2.7593,2.75927,2.75927,1500000.0
2007-04-25 21:34:00,2.76257,2.76257,2.7572,2.75974,6750000.0
2007-04-25 21:37:00,2.75929,2.76178,2.75929,2.75994,7500000.0
2007-04-25 21:38:00,2.76292,2.76353,2.75947,2.76291,11250000.0
2007-04-25 21:39:00,2.75702,2.76203,2.75649,2.75649,7000000.0
2007-04-25 21:40:00,2.76199,2.76199,2.75825,2.75825,11250000.0
2007-04-25 21:41:00,2.75965,2.76339,2.75965,2.76231,4500000.0
2007-04-25 21:42:00,2.76312,2.76312,2.75872,2.76056,9500000.0
2007-04-25 21:43:00,2.76122,2.76227,2.75864,2.76227,5760000.0
2007-04-25 21:44:00,2.76057,2.76293,2.75963,2.75963,6000000.0
2007-04-25 21:45:00,2.76172,2.76343,2.76172,2.76343,3250000.0
2007-04-25 21:46:00,2.76395,2.76395,2.76062,2.76062,7500000.0
2007-04-25 21:47:00,2.76084,2.76205,2.76066,2.76115,5130000.0
2007-04-25 21:48:00,2.76063,2.76268,2.75809,2.76067,16000000.0
2007-04-25 21:49:00,2.75924,2.7621,2.75891,2.7594,6630000.0
2007-04-25 21:50:00,2.76343,2.76411,2.76188,2.76188,8500000.0
2007-04-25 21:52:00,2.76323,2.76323,2.76263,2.76263,1750000.0
2007-04-25 21:53:00,2.76146,2.76259,2.75917,2.75917,5000000.0
2007-04-25 21:54:00,2.75813,2.76324,2.75813,2.75879,9500000.0
2007-04-25 21:55:00,2.76071,2.7627,2.7591,2.76101,7000000.0
2007-04-25 21:56:00,2.76079,2.76312,2.75965,2.76312,8750000.0
2007-04-25 21:57:00,2.76127,2.76158,2.75762,2.76004,5500000.0
2007-04-25 21:58:00,2.76002,2.76031,2.7562,2.75966,5500000.0
2007-04-25 21:59:00,2.76161,2.76319,2.75655,2.76084,10000000.0
2007-04-25 22:00:00,2.76124,2.76272,2.75734,2.76272,9000000.0
2007-04-25 22:01:00,2.76101,2.76333,2.75916,2.76086,17250000.0
2007-04-25 22:02:00,2.7627,2.76326,2.75797,2.76269,7500000.0
2007-04-25 22:03:00,2.76109,2.76194,2.75878,2.76141,8500000.0
2007-04-25 22:04:00,2.76154,2.76308,2.76047,2.76047,3750000.0
2007-04-25 22:05:00,2.76115,2.7625,2.7603,2.76046,5250000.0
2007-04-25 22:06:00,2.76063,2.76257,2.75817,2.76257,11750000.0
2007-04-25 22:07:00,2.76193,2.7638,2.75926,2.75926,6750000.0
2007-04-25 22:12:00,2.7565,2.76188,2.7565,2.76043,10250000.0
2007-04-25 22:13:00,2.76287,2.76287,2.75765,2.7606,6000000.0
2007-04-25 22:14:00,2.76244,2.76244,2.75762,2.75888,5500000.0
2007-04-25 22:15:00,2.76226,2.76303,2.75826,2.76287,19500000.0
2007-04-25 22:16:00,2.76073,2.76248,2.75621,2.76248,10750000.0
2007-04-25 22:17:00,2.76098,2.76281,2.75865,2.76269,9500000.0
2007-04-25 22:18:00,2.75956,2.7623,2.75461,2.75997,9750000.0
2007-04-25 22:19:00,2.75831,2.7632,2.75831,2.7632,6250000.0
2007-04-25 22:20:00,2.75898,2.76391,2.75898,2.7611,10000000.0
2007-04-25 22:21:00,2.76062,2.76087,2.75878,2.76087,4750000.0
2007-04-25 22:22:00,2.76079,2.76079,2.76079,2.76079,1000000.0
2007-04-25 22:23:00,2.7615,2.76274,2.76127,2.76127,4000000.0
2007-04-25 22:24:00,2.76121,2.7631,2.76038,2.76105,5130000.0
2007-04-25 22:25:00,2.75885,2.76059,2.75885,2.76059,1750000.0
2007-04-25 22:26:00,2.76071,2.76307,2.76016,2.76016,6250000.0
2007-04-25 22:27:00,2.76017,2.7619,2.75856,2.76125,7750000.0
2007-04-25 22:28:00,2.76194,2.76344,2.75851,2.76132,6500000.0
2007-04-25 22:30:00,2.76182,2.76236,2.75833,2.7616,8750000.0
2007-04-25 22:31:00,2.76083,2.76137,2.7585,2.7585,4750000.0
2007-04-25 22:32:00,2.76003,2.76268,2.76003,2.76257,7000000.0
2007-04-25 22:33:00,2.76068,2.76197,2.76068,2.76073,5750000.0
2007-04-25 22:34:00,2.76095,2.76246,2.75936,2.76079,7380000.0
2007-04-25 22:35:00,2.76037,2.76292,2.75763,2.75763,7750000.0
2007-04-25 22:36:00,2.76091,2.76226,2.76091,2.76226,7000000.0
2007-04-25 22:37:00,2.76042,2.76062,2.75857,2.75978,8260000.0
2007-04-25 22:38:00,2.76161,2.76273,2.75921,2.75921,6750000.0
2007-04-25 22:39:00,2.76089,2.76243,2.76009,2.76243,11510000.0
2007-04-25 22:40:00,2.75897,2.76276,2.75816,2.76276,11500000.0
2007-04-25 22:41:00,2.75615,2.7624,2.75615,2.76065,9510000.0
2007-04-25 22:42:00,2.76086,2.7628,2.75932,2.7628,7500000.0
2007-04-25 22:43:00,2.75987,2.76251,2.75851,2.75922,13130000.0
2007-04-25 22:44:00,2.75944,2.76249,2.75944,2.76249,5500000.0
2007-04-25 22:45:00,2.75995,2.76238,2.75722,2.76052,9500000.0
2007-04-25 22:46:00,2.75881,2.76244,2.75819,2.76111,5880000.0
2007-04-25 22:47:00,2.76087,2.76224,2.75657,2.76224,9130000.0
2007-04-25 22:48:00,2.76139,2.76282,2.7601,2.76282,10500000.0
2007-04-25 22:49:00,2.76081,2.76254,2.75701,2.75949,13130000.0
2007-04-25 22:50:00,2.76216,2.76216,2.75674,2.76015,12500000.0
2007-04-25 22:51:00,2.75878,2.76318,2.758,2.76318,10760000.0
2007-04-25 22:52:00,2.76156,2.76301,2.7593,2.76153,10130000.0
2007-04-25 22:53:00,2.76162,2.7623,2.75978,2.76157,5880000.0
2007-04-25 22:54:00,2.76089,2.76222,2.75943,2.76114,6630000.0
2007-04-25 22:55:00,2.75941,2.76315,2.75777,2.75969,5500000.0
2007-04-25 22:56:00,2.762,2.76296,2.75932,2.76001,13010000.0
2007-04-25 22:57:00,2.76208,2.76219,2.758,2.758,6750000.0
2007-04-25 22:58:00,2.76108,2.76276,2.76038,2.76038,7380000.0
2007-04-25 22:59:00,2.76162,2.76319,2.75994,2.76319,4000000.0
2007-04-25 23:00:00,2.76014,2.76255,2.75898,2.76124,12750000.0
2007-04-25 23:01:00,2.76113,2.76268,2.7589,2.762,7500000.0
2007-04-25 23:02:00,2.76253,2.76399,2.7613,2.7636,5750000.0
2007-04-25 23:03:00,2.76277,2.76343,2.76231,2.76231,3000000.0
2007-04-25 23:04:00,2.76371,2.76373,2.76301,2.76336,8510000.0
2007-04-25 23:05:00,2.76069,2.7629,2.76069,2.76147,7000000.0
2007-04-25 23:06:00,2.75999,2.7627,2.75999,2.7627,10880000.0
2007-04-25 23:07:00,2.76066,2.76308,2.76066,2.76308,5630000.0
2007-04-25 23:08:00,2.76108,2.76316,2.75967,2.7599,7000000.0
2007-04-25 23:09:00,2.75979,2.76275,2.75913,2.76008,9130000.0
2007-04-25 23:10:00,2.75918,2.76267,2.75918,2.76267,5500000.0
2007-04-25 23:11:00,2.76114,2.76201,2.76079,2.76182,5750000.0
2007-04-25 23:12:00,2.76041,2.76277,2.76024,2.76106,9380000.0
2007-04-25 23:13:00,2.75867,2.76226,2.75702,2.76226,6880000.0
2007-04-25 23:14:00,2.76058,2.76257,2.75866,2.76103,7000000.0
2007-04-25 23:15:00,2.76109,2.76224,2.759,2.76167,6380000.0
2007-04-25 23:16:00,2.76127,2.76196,2.76014,2.76036,5750000.0
2007-04-25 23:17:00,2.76159,2.76318,2.76106,2.76302,5630000.0
2007-04-25 23:18:00,2.76134,2.76252,2.76067,2.761,8750000.0
2007-04-25 23:19:00,2.76183,2.76246,2.76057,2.76122,9880000.0
2007-04-25 23:20:00,2.76012,2.76295,2.75777,2.76144,16630000.0
2007-04-25 23:21:00,2.76057,2.76239,2.75993,2.76239,5750000.0
2007-04-25 23:22:00,2.76096,2.76173,2.76007,2.76007,7760000.0
2007-04-25 23:23:00,2.75891,2.76054,2.75817,2.76008,10630000.0
2007-04-25 23:24:00,2.76133,2.76433,2.75858,2.76172,12000000.0
2007-04-25 23:25:00,2.76081,2.76216,2.76009,2.76009,4250000.0
2007-04-25 23:26:00,2.76023,2.76162,2.75822,2.75822,9000000.0
2007-04-25 23:27:00,2.76012,2.76103,2.75856,2.75856,7000000.0
2007-04-25 23:28:00,2.76014,2.76253,2.75811,2.75811,6760000.0
2007-04-25 23:29:00,2.76011,2.76237,2.75935,2.76147,6500000.0
2007-04-25 23:30:00,2.76153,2.76176,2.75934,2.76101,8750000.0
2007-04-25 23:31:00,2.76195,2.76266,2.76135,2.76266,6750000.0
2007-04-25 23:32:00,2.7591,2.76284,2.75654,2.76153,7750000.0
2007-04-25 23:33:00,2.76121,2.76291,2.7591,2.76086,9500000.0
2007-04-25 23:34:00,2.76152,2.7626,2.75722,2.76253,7500000.0
2007-04-25 23:35:00,2.75896,2.76244,2.75896,2.76102,8380000.0
2007-04-25 23:36:00,2.76145,2.76176,2.75833,2.7604,5500000.0
2007-04-25 23:37:00,2.76103,2.76192,2.75856,2.75979,6010000.0
2007-04-25 23:38:00,2.76155,2.76285,2.7581,2.75963,9000000.0
2007-04-25 23:39:00,2.75906,2.76283,2.75906,2.76283,5750000.0
2007-04-25 23:41:00,2.761,2.76325,2.75922,2.76122,14380000.0
2007-04-25 23:42:00,2.76105,2.76198,2.76062,2.76062,6380000.0
2007-04-25 23:43:00,2.76086,2.76243,2.75871,2.75871,5750000.0
2007-04-25 23:44:00,2.76012,2.76213,2.75896,2.76213,9760000.0
2007-04-25 23:45:00,2.75795,2.76091,2.75795,2.7599,5000000.0
2007-04-25 23:46:00,2.75816,2.76256,2.75816,2.76249,9630000.0
2007-04-25 23:47:00,2.75845,2.76174,2.75816,2.75944,10750000.0
2007-04-25 23:48:00,2.75805,2.76169,2.75677,2.76157,10010000.0
2007-04-25 23:51:00,2.76055,2.76178,2.75933,2.76062,6000000.0
2007-04-25 23:52:00,2.75998,2.76163,2.75759,2.75881,13500000.0
2007-04-25 23:53:00,2.76091,2.76165,2.75846,2.76094,5500000.0
2007-04-25 23:54:00,2.76108,2.76196,2.75954,2.76149,7250000.0
2007-04-25 23:55:00,2.75906,2.76154,2.75687,2.75687,7250000.0
2007-04-25 23:56:00,2.76068,2.76098,2.75854,2.76065,7750000.0
2007-04-25 23:57:00,2.75868,2.76137,2.75868,2.76042,8000000.0
2007-04-25 23:58:00,2.7599,2.76153,2.7599,2.76069,5000000.0
2007-04-25 23:59:00,2.76056,2.76126,2.75793,2.76085,5130000.0
2007-04-26 00:00:00,2.75952,2.76123,2.75952,2.76006,9130000.0
2007-04-26 00:01:00,2.76054,2.76164,2.76015,2.7603,5750000.0
2007-04-26 00:02:00,2.76055,2.76271,2.75871,2.76271,20500000.0
2007-04-26 00:03:00,2.75889,2.76126,2.75815,2.7594,7000000.0
2007-04-26 00:04:00,2.75922,2.76233,2.75849,2.7616,7000000.0
2007-04-26 00:05:00,2.76108,2.76173,2.7585,2.76097,9250000.0
2007-04-26 00:06:00,2.76028,2.76119,2.75856,2.75931,7750000.0
2007-04-26 00:07:00,2.75799,2.76183,2.75714,2.76165,5500000.0
2007-04-26 00:08:00,2.75659,2.76048,2.75637,2.75637,5130000.0
2007-04-26 00:09:00,2.76053,2.76081,2.75625,2.7606,5500000.0
2007-04-26 00:11:00,2.75606,2.76175,2.75606,2.75975,10250000.0
2007-04-26 00:12:00,2.76101,2.76175,2.75716,2.75903,8750000.0
2007-04-26 00:13:00,2.7574,2.75998,2.75624,2.75949,8000000.0
2007-04-26 00:14:00,2.75873,2.76159,2.75742,2.76019,9750000.0
2007-04-26 00:15:00,2.759,2.76093,2.75838,2.75992,9500000.0
2007-04-26 00:16:00,2.75792,2.76267,2.75792,2.7602,10250000.0
2007-04-26 00:18:00,2.75856,2.76152,2.7585,2.76152,14130000.0
2007-04-26 00:20:00,2.75885,2.76201,2.75799,2.76108,12390000.0
2007-04-26 00:21:00,2.76083,2.76083,2.75989,2.75989,1500000.0
2007-04-26 00:22:00,2.75783,2.76119,2.75705,2.75712,16750000.0
2007-04-26 00:23:00,2.75973,2.76118,2.75708,2.76118,6630000.0
2007-04-26 00:24:00,2.75852,2.76004,2.7564,2.76004,9500000.0
2007-04-26 00:25:00,2.76092,2.76092,2.75612,2.76063,10750000.0
2007-04-26 00:26:00,2.75892,2.76141,2.75892,2.75919,11000000.0
2007-04-26 00:27:00,2.75953,2.76144,2.75875,2.76144,7500000.0
2007-04-26 00:28:00,2.75993,2.76169,2.75711,2.75952,4880000.0
2007-04-26 00:30:00,2.75778,2.76136,2.75778,2.76023,10000000.0
2007-04-26 00:31:00,2.76004,2.76053,2.75828,2.75994,16750000.0
2007-04-26 00:32:00,2.76062,2.7616,2.75923,2.76001,7750000.0
2007-04-26 00:34:00,2.76128,2.76135,2.76022,2.76046,5880000.0
2007-04-26 00:35:00,2.75938,2.7618,2.75924,2.76129,11130000.0
2007-04-26 00:36:00,2.75911,2.76257,2.75863,2.7607,18630000.0
2007-04-26 00:37:00,2.75951,2.7616,2.75771,2.75966,8250000.0
2007-04-26 00:38:00,2.76086,2.76153,2.75866,2.75866,5250000.0
2007-04-26 00:39:00,2.76163,2.76209,2.75877,2.76042,10880000.0
2007-04-26 00:40:00,2.76054,2.76248,2.75895,2.76208,5630000.0
2007-04-26 00:41:00,2.76022,2.76063,2.75982,2.76022,7500000.0
2007-04-26 00:42:00,2.76119,2.76191,2.76056,2.76157,5130000.0
2007-04-26 00:43:00,2.75735,2.76188,2.757,2.757,11390000.0
2007-04-26 00:45:00,2.75992,2.76112,2.758,2.759,8760000.0
2007-04-26 00:46:00,2.76128,2.76128,2.75874,2.76026,5750000.0
2007-04-26 00:47:00,2.76036,2.7618,2.75947,2.76118,8500000.0
2007-04-26 00:48:00,2.75977,2.76123,2.75728,2.75875,5500000.0
2007-04-26 00:49:00,2.75757,2.76159,2.75757,2.76077,7000000.0
2007-04-26 00:50:00,2.75919,2.76267,2.75919,2.76267,5000000.0
2007-04-26 00:51:00,2.76103,2.76243,2.75804,2.76056,8380000.0
2007-04-26 00:53:00,2.76141,2.76141,2.75827,2.75827,1750000.0
2007-04-26 00:54:00,2.76164,2.76339,2.75972,2.76119,8000000.0
2007-04-26 00:55:00,2.7609,2.76246,2.7609,2.7609,7750000.0
2007-04-26 00:56:00,2.76223,2.76326,2.76023,2.7619,8000000.0
2007-04-26 00:57:00,2.76237,2.76316,2.75892,2.76316,9500000.0
2007-04-26 00:59:00,2.76242,2.76436,2.76018,2.76255,8000000.0
2007-04-26 01:00:00,2.75886,2.76345,2.75886,2.7626,7750000.0
2007-04-26 01:01:00,2.76122,2.76298,2.76051,2.7623,10000000.0
2007-04-26 01:02:00,2.7614,2.76204,2.75628,2.76135,6750000.0
2007-04-26 01:03:00,2.76233,2.76233,2.75797,2.7613,13000000.0
2007-04-26 01:04:00,2.75921,2.76285,2.75619,2.76256,18500000.0
2007-04-26 01:05:00,2.76034,2.76214,2.75829,2.76214,8250000.0
2007-04-26 01:06:00,2.76127,2.76251,2.75745,2.75745,9000000.0
2007-04-26 01:07:00,2.76104,2.76251,2.76071,2.76109,7250000.0
2007-04-26 01:08:00,2.76217,2.76243,2.75775,2.76243,10000000.0
2007-04-26 01:09:00,2.75786,2.76258,2.75786,2.76258,2500000.0
2007-04-26 01:10:00,2.76292,2.76405,2.75948,2.76179,9250000.0
2007-04-26 01:13:00,2.759,2.76174,2.759,2.76174,4750000.0
2007-04-26 01:14:00,2.76038,2.76223,2.75887,2.75887,6250000.0
2007-04-26 01:15:00,2.76186,2.76406,2.75983,2.75986,10500000.0
2007-04-26 01:16:00,2.76006,2.76125,2.75694,2.75911,5750000.0
2007-04-26 01:17:00,2.76108,2.76173,2.75843,2.76073,7500000.0
2007-04-26 01:18:00,2.76102,2.76319,2.76057,2.76142,8000000.0
2007-04-26 01:19:00,2.76106,2.7624,2.75878,2.7609,7000000.0
2007-04-26 01:20:00,2.7601,2.76217,2.75971,2.76089,6750000.0
2007-04-26 01:21:00,2.76038,2.76237,2.75878,2.76022,12250000.0
2007-04-26 01:22:00,2.76069,2.76288,2.75739,2.76122,15500000.0
2007-04-26 01:23:00,2.76075,2.76319,2.76075,2.76112,10000000.0
2007-04-26 01:24:00,2.7609,2.76259,2.75931,2.75931,10250000.0
2007-04-26 01:25:00,2.76084,2.76336,2.7595,2.76205,7500000.0
2007-04-26 01:26:00,2.76141,2.76202,2.75952,2.75952,11750000.0
2007-04-26 01:27:00,2.7612,2.762,2.7612,2.762,4250000.0
2007-04-26 01:28:00,2.7625,2.76327,2.7595,2.76262,7750000.0
2007-04-26 01:29:00,2.75841,2.76285,2.75778,2.76111,8750000.0
2007-04-26 01:30:00,2.76033,2.76218,2.76033,2.76099,6000000.0
2007-04-26 01:32:00,2.76129,2.76228,2.76036,2.7618,6250000.0
2007-04-26 01:33:00,2.7625,2.76285,2.76149,2.76149,8250000.0
2007-04-26 01:34:00,2.75997,2.76274,2.75997,2.76186,5750000.0
2007-04-26 01:35:00,2.76075,2.76258,2.75932,2.76095,14500000.0
2007-04-26 01:36:00,2.76249,2.76303,2.75843,2.76303,8500000.0
2007-04-26 01:37:00,2.76162,2.76314,2.76162,2.76314,8000000.0
2007-04-26 01:38:00,2.76113,2.76293,2.76093,2.76293,5750000.0
2007-04-26 01:39:00,2.76199,2.76297,2.76046,2.76148,5500000.0
2007-04-26 01:40:00,2.76085,2.7626,2.76085,2.76146,6000000.0
2007-04-26 01:41:00,2.76167,2.76281,2.76094,2.76191,4000000.0
2007-04-26 01:42:00,2.76146,2.76279,2.75952,2.76143,10750000.0
2007-04-26 01:44:00,2.76222,2.76287,2.75896,2.76042,13500000.0
2007-04-26 01:48:00,2.76183,2.76256,2.75841,2.76256,9000000.0
2007-04-26 01:49:00,2.76225,2.76266,2.75813,2.76114,6750000.0
2007-04-26 01:50:00,2.76135,2.76332,2.76014,2.76277,7500000.0
2007-04-26 01:51:00,2.76265,2.76265,2.75963,2.75963,15250000.0
2007-04-26 01:52:00,2.76072,2.76335,2.75952,2.76011,9250000.0
2007-04-26 01:53:00,2.76094,2.76292,2.75883,2.76244,10750000.0
2007-04-26 01:54:00,2.76132,2.76336,2.75888,2.76198,14250000.0
2007-04-26 01:55:00,2.761,2.763,2.75851,2.75851,8500000.0
2007-04-26 01:56:00,2.76151,2.76345,2.75974,2.76141,12750000.0
2007-04-26 01:57:00,2.76211,2.76274,2.7611,2.76184,6750000.0
2007-04-26 01:58:00,2.7607,2.76126,2.7607,2.76073,3500000.0
2007-04-26 02:00:00,2.76181,2.76205,2.76026,2.76119,7630000.0
2007-04-26 02:01:00,2.75915,2.76216,2.75875,2.76216,15880000.0
2007-04-26 02:02:00,2.76141,2.76249,2.76019,2.76148,8750000.0
2007-04-26 02:03:00,2.76161,2.76161,2.758,2.76058,5750000.0
2007-04-26 02:04:00,2.76214,2.76214,2.76114,2.76114,1750000.0
2007-04-26 02:06:00,2.76092,2.7627,2.75991,2.75991,5500000.0
2007-04-26 02:07:00,2.76066,2.76149,2.75757,2.75757,5000000.0
2007-04-26 02:08:00,2.75749,2.76212,2.75749,2.7598,5250000.0
2007-04-26 02:09:00,2.75933,2.76218,2.75933,2.76141,5500000.0
2007-04-26 02:10:00,2.76073,2.76226,2.75654,2.75873,12880000.0
2007-04-26 02:11:00,2.76028,2.76142,2.7566,2.75764,7500000.0
2007-04-26 02:12:00,2.76022,2.76228,2.75834,2.76215,10500000.0
2007-04-26 02:13:00,2.75741,2.76111,2.75741,2.76061,5500000.0
2007-04-26 02:14:00,2.75924,2.76259,2.75924,2.76218,20500000.0
2007-04-26 02:15:00,2.75786,2.7614,2.75652,2.75819,11500000.0
2007-04-26 02:17:00,2.75953,2.76187,2.75953,2.76187,7500000.0
2007-04-26 02:18:00,2.76028,2.76184,2.75915,2.75945,11750000.0
2007-04-26 02:20:00,2.75833,2.76236,2.75761,2.75995,13750000.0
2007-04-26 02:21:00,2.75925,2.7613,2.75824,2.76032,8500000.0
2007-04-26 02:22:00,2.75842,2.76139,2.75695,2.76139,18750000.0
2007-04-26 02:23:00,2.75995,2.76132,2.75971,2.76132,7500000.0
2007-04-26 02:24:00,2.76169,2.76252,2.75843,2.75853,15020000.0
2007-04-26 02:25:00,2.75896,2.76171,2.75855,2.76171,8630000.0
2007-04-26 02:26:00,2.75986,2.76213,2.75955,2.76213,6880000.0
2007-04-26 02:27:00,2.75823,2.76117,2.75538,2.75914,9510000.0
2007-04-26 02:28:00,2.75895,2.76129,2.75548,2.76129,11750000.0
2007-04-26 02:29:00,2.75901,2.76023,2.7545,2.759,11130000.0
2007-04-26 02:30:00,2.76081,2.76275,2.75876,2.7617,10500000.0
2007-04-26 02:31:00,2.7598,2.76143,2.75882,2.761,6250000.0
2007-04-26 02:32:00,2.76177,2.76264,2.75833,2.76061,5750000.0
2007-04-26 02:33:00,2.75987,2.75987,2.75928,2.75928,1750000.0
2007-04-26 02:34:00,2.75849,2.76142,2.75838,2.75838,5250000.0
2007-04-26 02:36:00,2.76067,2.76321,2.75799,2.76034,17760000.0
2007-04-26 02:37:00,2.75644,2.76324,2.7557,2.76062,15630000.0
2007-04-26 02:38:00,2.76079,2.76153,2.75728,2.76153,8380000.0
2007-04-26 02:39:00,2.75879,2.76208,2.75615,2.76189,11880000.0
2007-04-26 02:40:00,2.76022,2.76252,2.76017,2.76139,9250000.0
2007-04-26 02:41:00,2.7625,2.76277,2.75859,2.75994,5750000.0
2007-04-26 02:42:00,2.76223,2.76223,2.7604,2.7604,4250000.0
2007-04-26 02:43:00,2.762,2.76256,2.75867,2.75867,9250000.0
2007-04-26 02:44:00,2.76208,2.76253,2.75942,2.75942,4760000.0
2007-04-26 02:45:00,2.76055,2.76256,2.75983,2.76256,9380000.0
2007-04-26 02:46:00,2.76159,2.76178,2.76003,2.76143,6500000.0
2007-04-26 02:47:00,2.76094,2.76179,2.75609,2.76179,6880000.0
2007-04-26 02:48:00,2.75999,2.76129,2.7595,2.76035,6750000.0
2007-04-26 02:49:00,2.75889,2.7613,2.75569,2.75958,9380000.0
2007-04-26 02:50:00,2.757,2.76127,2.757,2.76127,5750000.0
2007-04-26 02:51:00,2.76214,2.76214,2.75638,2.76161,14630000.0
2007-04-26 02:52:00,2.7592,2.76116,2.7592,2.75995,5880000.0
2007-04-26 02:53:00,2.76071,2.76093,2.76071,2.76093,1750000.0
2007-04-26 02:54:00,2.75996,2.76208,2.75774,2.76208,14380000.0
2007-04-26 02:55:00,2.76021,2.762,2.75762,2.76109,15880000.0
2007-04-26 02:56:00,2.7573,2.7601,2.75429,2.75604,9500000.0
2007-04-26 02:57:00,2.75938,2.76078,2.75836,2.75979,5250000.0
2007-04-26 02:58:00,2.76017,2.76063,2.75786,2.75956,5630000.0
2007-04-26 02:59:00,2.7564,2.76085,2.7564,2.76002,7010000.0
2007-04-26 03:00:00,2.76114,2.76144,2.75764,2.75898,12500000.0
2007-04-26 03:01:00,2.76188,2.76188,2.76188,2.76188,1000000.0
2007-04-26 03:02:00,2.75961,2.76032,2.75806,2.75983,5500000.0
2007-04-26 03:03:00,2.7593,2.76085,2.7567,2.75796,9510000.0
2007-04-26 03:04:00,2.76172,2.76172,2.75697,2.76047,6250000.0
2007-04-26 03:05:00,2.76009,2.76142,2.76009,2.76142,6630000.0
2007-04-26 03:06:00,2.75893,2.76105,2.75791,2.75951,10750000.0
2007-04-26 03:07:00,2.75985,2.76105,2.75767,2.75991,8380000.0
2007-04-26 03:08:00,2.75983,2.76098,2.75818,2.75954,5750000.0
2007-04-26 03:09:00,2.76193,2.76236,2.75972,2.76184,7500000.0
2007-04-26 03:10:00,2.76068,2.76281,2.75797,2.76207,9500000.0
2007-04-26 03:11:00,2.75764,2.76154,2.75595,2.75595,9880000.0
2007-04-26 03:12:00,2.76155,2.76216,2.7576,2.75994,17000000.0
2007-04-26 03:13:00,2.76156,2.76156,2.75734,2.76144,9750000.0
2007-04-26 03:14:00,2.76121,2.76211,2.75994,2.76176,10000000.0
2007-04-26 03:15:00,2.76016,2.76203,2.75949,2.76038,9250000.0
2007-04-26 03:16:00,2.76015,2.76215,2.75942,2.75965,6500000.0
2007-04-26 03:17:00,2.76244,2.76244,2.75856,2.76205,11880000.0
2007-04-26 03:18:00,2.75813,2.76154,2.75692,2.76032,6750000.0
2007-04-26 03:20:00,2.76024,2.76034,2.7567,2.75857,5750000.0
2007-04-26 03:21:00,2.75944,2.75944,2.75597,2.75941,4750000.0
2007-04-26 03:22:00,2.75999,2.76203,2.75869,2.76056,7380000.0
2007-04-26 03:23:00,2.7596,2.76033,2.75816,2.75828,10380000.0
2007-04-26 03:24:00,2.76005,2.76192,2.75677,2.75677,6000000.0
2007-04-26 03:25:00,2.75937,2.76173,2.75762,2.75964,15250000.0
2007-04-26 03:26:00,2.76003,2.76103,2.75673,2.76103,12880000.0
2007-04-26 03:27:00,2.75983,2.76167,2.75741,2.76167,8130000.0
2007-04-26 03:28:00,2.75987,2.76215,2.75743,2.75855,6760000.0
2007-04-26 03:29:00,2.75769,2.76131,2.75769,2.76053,4880000.0
2007-04-26 03:30:00,2.76213,2.76213,2.75704,2.75839,8010000.0
2007-04-26 03:31:00,2.75697,2.7609,2.75697,2.75969,6880000.0
2007-04-26 03:32:00,2.76032,2.7617,2.75626,2.76001,9640000.0
2007-04-26 03:33:00,2.76044,2.76174,2.76026,2.76038,7510000.0
2007-04-26 03:34:00,2.76005,2.76285,2.7593,2.7593,8250000.0
2007-04-26 03:35:00,2.76123,2.76183,2.75874,2.76074,6500000.0
2007-04-26 03:36:00,2.75805,2.76291,2.75797,2.75973,9510000.0
2007-04-26 03:37:00,2.75979,2.76169,2.75858,2.76169,12640000.0
2007-04-26 03:38:00,2.75992,2.76111,2.75794,2.75874,11130000.0
2007-04-26 03:39:00,2.75947,2.76068,2.75722,2.76003,9630000.0
2007-04-26 03:41:00,2.76013,2.76207,2.75867,2.76033,11500000.0
2007-04-26 03:43:00,2.75932,2.76194,2.75654,2.75654,10500000.0
2007-04-26 03:44:00,2.75938,2.76156,2.75827,2.75995,10000000.0
2007-04-26 03:47:00,2.75883,2.76181,2.75869,2.75998,14500000.0
2007-04-26 03:52:00,2.76049,2.76083,2.75766,2.75835,5130000.0
2007-04-26 03:53:00,2.76005,2.76059,2.75796,2.75956,14760000.0
2007-04-26 03:54:00,2.7583,2.7605,2.75817,2.75848,10000000.0
2007-04-26 03:55:00,2.75939,2.76089,2.75781,2.759,7250000.0
2007-04-26 03:57:00,2.75793,2.76117,2.7577,2.76117,13750000.0
2007-04-26 03:59:00,2.75889,2.76043,2.75645,2.76043,12250000.0
2007-04-26 04:00:00,2.76061,2.76125,2.75777,2.76097,7000000.0
2007-04-26 04:02:00,2.75946,2.76157,2.75718,2.75895,6250000.0
2007-04-26 04:03:00,2.76086,2.76125,2.7577,2.7604,6630000.0
2007-04-26 04:04:00,2.75925,2.76048,2.75698,2.75898,5750000.0
2007-04-26 04:05:00,2.75926,2.76033,2.75855,2.75928,6250000.0
2007-04-26 04:06:00,2.7587,2.76018,2.7577,2.75861,6750000.0
2007-04-26 04:07:00,2.75962,2.76118,2.75638,2.76066,6630000.0
2007-04-26 04:08:00,2.75995,2.76074,2.75819,2.75819,6250000.0
2007-04-26 04:09:00,2.75779,2.7609,2.75779,2.7609,6250000.0
2007-04-26 04:10:00,2.76021,2.76021,2.75958,2.75958,2000000.0
2007-04-26 04:11:00,2.75579,2.76073,2.75579,2.75833,10130000.0
2007-04-26 04:12:00,2.75819,2.76045,2.75617,2.75875,12000000.0
2007-04-26 04:13:00,2.75927,2.76039,2.75334,2.75983,9000000.0
2007-04-26 04:16:00,2.75925,2.76181,2.75729,2.76181,6750000.0
2007-04-26 04:17:00,2.75912,2.76081,2.75643,2.75761,6500000.0
2007-04-26 04:18:00,2.75965,2.75965,2.75577,2.75944,18750000.0
2007-04-26 04:19:00,2.75932,2.76065,2.75932,2.75962,5500000.0
2007-04-26 04:20:00,2.75899,2.76136,2.75894,2.75955,7250000.0
2007-04-26 04:21:00,2.76035,2.76035,2.75611,2.75879,7750000.0
2007-04-26 04:23:00,2.75912,2.76083,2.75859,2.76083,5500000.0
2007-04-26 04:24:00,2.75894,2.76071,2.75723,2.76071,10250000.0
2007-04-26 04:25:00,2.76007,2.76122,2.75595,2.75938,14380000.0
2007-04-26 04:26:00,2.75584,2.76043,2.75584,2.76028,6500000.0
2007-04-26 04:27:00,2.75871,2.76071,2.75631,2.75631,8000000.0
2007-04-26 04:28:00,2.76011,2.7614,2.75869,2.75888,6250000.0
2007-04-26 04:29:00,2.75896,2.76059,2.75896,2.75915,3750000.0
2007-04-26 04:30:00,2.75883,2.75973,2.75591,2.75844,6250000.0
2007-04-26 04:31:00,2.75885,2.76088,2.75663,2.75883,5750000.0
2007-04-26 04:32:00,2.75831,2.76002,2.75593,2.75987,6000000.0
2007-04-26 04:33:00,2.75699,2.76071,2.75699,2.76071,8500000.0
2007-04-26 04:34:00,2.75915,2.76036,2.75714,2.76023,6000000.0
2007-04-26 04:35:00,2.75872,2.75967,2.75654,2.75869,9000000.0
2007-04-26 04:36:00,2.75884,2.7605,2.75884,2.75971,8250000.0
2007-04-26 04:37:00,2.75545,2.76063,2.75545,2.75864,4500000.0
2007-04-26 04:38:00,2.7566,2.75947,2.75566,2.75815,4500000.0
2007-04-26 04:39:00,2.76037,2.76098,2.7574,2.75823,5500000.0
2007-04-26 04:40:00,2.7604,2.76083,2.75635,2.75901,7250000.0
2007-04-26 04:41:00,2.75932,2.76076,2.75932,2.7607,4000000.0
2007-04-26 04:42:00,2.75959,2.76128,2.75931,2.76128,6250000.0
2007-04-26 04:43:00,2.75785,2.76106,2.75785,2.76106,9380000.0
2007-04-26 04:44:00,2.75963,2.76113,2.75913,2.76037,5880000.0
2007-04-26 04:45:00,2.76003,2.7605,2.75825,2.7591,6750000.0
2007-04-26 04:46:00,2.7584,2.76164,2.7584,2.76118,9750000.0
2007-04-26 04:47:00,2.75783,2.76114,2.75783,2.75956,4750000.0
2007-04-26 04:48:00,2.75984,2.76114,2.75749,2.76112,8630000.0
2007-04-26 04:49:00,2.75814,2.76128,2.75814,2.75932,4750000.0
2007-04-26 04:50:00,2.7615,2.76171,2.75972,2.76107,5500000.0
2007-04-26 04:51:00,2.76084,2.76135,2.75796,2.75961,9500000.0
2007-04-26 04:52:00,2.75837,2.76155,2.75822,2.76155,16000000.0
2007-04-26 04:53:00,2.76076,2.76132,2.7597,2.7612,5250000.0
2007-04-26 04:54:00,2.76054,2.76054,2.75639,2.75933,9500000.0
2007-04-26 04:55:00,2.75936,2.75983,2.75595,2.75915,6750000.0
2007-04-26 04:56:00,2.7595,2.76022,2.75918,2.75941,5250000.0
2007-04-26 04:58:00,2.75969,2.76103,2.75525,2.75961,13750000.0
2007-04-26 04:59:00,2.76215,2.76215,2.75394,2.75394,7000000.0
2007-04-26 05:00:00,2.76113,2.76113,2.75716,2.75972,6250000.0
2007-04-26 05:01:00,2.75923,2.76226,2.75881,2.76201,13750000.0
2007-04-26 05:02:00,2.75855,2.76132,2.75616,2.76017,17750000.0
2007-04-26 05:04:00,2.75603,2.76176,2.75603,2.75869,7250000.0
2007-04-26 05:05:00,2.75617,2.76134,2.75617,2.75953,8000000.0
2007-04-26 05:07:00,2.76123,2.76143,2.7573,2.75993,13500000.0
2007-04-26 05:08:00,2.75999,2.76211,2.75681,2.76062,10000000.0
2007-04-26 05:12:00,2.75937,2.76135,2.75803,2.75836,11500000.0
2007-04-26 05:13:00,2.76059,2.76059,2.75659,2.75918,8000000.0
2007-04-26 05:14:00,2.75679,2.76098,2.75631,2.76039,7750000.0
2007-04-26 05:16:00,2.7597,2.76022,2.75754,2.75908,5250000.0
2007-04-26 05:18:00,2.76072,2.76072,2.75823,2.75928,10750000.0
2007-04-26 05:19:00,2.75904,2.76126,2.75833,2.76013,14500000.0
2007-04-26 05:20:00,2.75784,2.76114,2.75772,2.75772,6500000.0
2007-04-26 05:23:00,2.76025,2.76025,2.75778,2.759,7000000.0
2007-04-26 05:24:00,2.75915,2.76168,2.75781,2.76168,5750000.0
2007-04-26 05:25:00,2.76078,2.76078,2.75695,2.75923,8500000.0
2007-04-26 05:26:00,2.76151,2.76151,2.75684,2.75917,9130000.0
2007-04-26 05:29:00,2.75906,2.7614,2.7565,2.7614,7000000.0
2007-04-26 05:30:00,2.75773,2.76074,2.75629,2.75896,10000000.0
2007-04-26 05:31:00,2.75776,2.76047,2.75776,2.75878,8630000.0
2007-04-26 05:32:00,2.75896,2.75977,2.75583,2.75723,10500000.0
2007-04-26 05:35:00,2.76028,2.76095,2.75648,2.76092,7750000.0
2007-04-26 05:36:00,2.75932,2.7623,2.75776,2.7601,7250000.0
2007-04-26 05:37:00,2.75753,2.76122,2.75659,2.75945,7750000.0
2007-04-26 05:38:00,2.75893,2.7621,2.75893,2.76011,12500000.0
2007-04-26 05:39:00,2.76007,2.76066,2.75634,2.75926,5750000.0
2007-04-26 05:40:00,2.76097,2.76097,2.75839,2.75954,6130000.0
2007-04-26 05:41:00,2.75861,2.76134,2.75861,2.75937,8250000.0
2007-04-26 05:43:00,2.76011,2.76011,2.75502,2.75721,11250000.0
2007-04-26 05:44:00,2.75528,2.76093,2.75528,2.758,22010000.0
2007-04-26 05:45:00,2.75932,2.76151,2.75768,2.75916,10010000.0
2007-04-26 05:49:00,2.76105,2.76186,2.75644,2.76186,9000000.0
2007-04-26 05:50:00,2.75767,2.76247,2.75727,2.76196,8500000.0
2007-04-26 05:56:00,2.75844,2.76084,2.75697,2.75994,6750000.0
2007-04-26 05:58:00,2.76036,2.7611,2.75648,2.75971,10250000.0
2007-04-26 05:59:00,2.75879,2.76083,2.75812,2.75904,8000000.0
2007-04-26 06:00:00,2.75898,2.76038,2.75815,2.75942,6000000.0
2007-04-26 06:01:00,2.75849,2.76043,2.75704,2.75704,7250000.0
2007-04-26 06:02:00,2.75787,2.76184,2.75787,2.76181,11000000.0
2007-04-26 06:03:00,2.76001,2.76125,2.75936,2.76125,8000000.0
2007-04-26 06:06:00,2.7588,2.76121,2.75586,2.75586,22010000.0
2007-04-26 06:07:00,2.75872,2.76056,2.75872,2.76056,8250000.0
2007-04-26 06:08:00,2.75927,2.76111,2.75901,2.76111,6130000.0
2007-04-26 06:09:00,2.76032,2.76112,2.75898,2.76112,7750000.0
2007-04-26 06:10:00,2.75924,2.76057,2.75758,2.75904,17250000.0
2007-04-26 06:11:00,2.75911,2.761,2.7569,2.761,9380000.0
2007-04-26 06:13:00,2.75836,2.75994,2.75459,2.75916,6250000.0
2007-04-26 06:14:00,2.75868,2.76106,2.75615,2.75882,15500000.0
2007-04-26 06:15:00,2.75577,2.75965,2.75577,2.75871,5000000.0
2007-04-26 06:17:00,2.75726,2.75972,2.75697,2.75972,10500000.0
2007-04-26 06:18:00,2.76054,2.76054,2.75713,2.75865,7500000.0
2007-04-26 06:19:00,2.75928,2.76005,2.75523,2.75864,4510000.0
2007-04-26 06:20:00,2.75782,2.76098,2.75782,2.75902,12750000.0
2007-04-26 06:21:00,2.75669,2.75946,2.75669,2.75828,5750000.0
2007-04-26 06:22:00,2.75631,2.76093,2.75631,2.7584,6250000.0
2007-04-26 06:23:00,2.75634,2.76006,2.75568,2.75655,6250000.0
2007-04-26 06:24:00,2.75813,2.75963,2.75677,2.75835,6750000.0
2007-04-26 06:25:00,2.75661,2.75953,2.75506,2.75802,5130000.0
2007-04-26 06:26:00,2.75942,2.76087,2.75864,2.76087,8260000.0
2007-04-26 06:27:00,2.75788,2.76011,2.75693,2.75693,5130000.0
2007-04-26 06:29:00,2.75548,2.7598,2.75316,2.7598,7750000.0
2007-04-26 06:30:00,2.75984,2.75984,2.75783,2.75912,5500000.0
2007-04-26 06:31:00,2.75991,2.75997,2.75703,2.75859,10500000.0
2007-04-26 06:32:00,2.75822,2.75981,2.75607,2.75981,5500000.0
2007-04-26 06:33:00,2.75837,2.75997,2.75487,2.75997,5500000.0
2007-04-26 06:34:00,2.7567,2.75972,2.7567,2.75891,6500000.0
2007-04-26 06:35:00,2.75808,2.76045,2.75808,2.7603,10000000.0
2007-04-26 06:36:00,2.75872,2.76038,2.75872,2.75948,4500000.0
2007-04-26 06:37:00,2.75906,2.76011,2.75677,2.75855,5500000.0
2007-04-26 06:38:00,2.75817,2.75906,2.757,2.75906,8250000.0
2007-04-26 06:39:00,2.76079,2.76079,2.75503,2.75503,5250000.0
2007-04-26 06:40:00,2.75908,2.76027,2.75836,2.76005,5250000.0
2007-04-26 06:41:00,2.75976,2.76061,2.75858,2.75858,5250000.0
2007-04-26 06:43:00,2.75841,2.76037,2.75822,2.75868,8250000.0
2007-04-26 06:44:00,2.75815,2.75993,2.75465,2.75993,6000000.0
2007-04-26 06:45:00,2.75451,2.76,2.75451,2.76,5750000.0
2007-04-26 06:46:00,2.76009,2.76009,2.75552,2.75958,6500000.0
2007-04-26 06:47:00,2.75881,2.76063,2.7577,2.75865,8500000.0
2007-04-26 06:48:00,2.75958,2.76083,2.75671,2.75984,6500000.0
2007-04-26 06:49:00,2.75787,2.76074,2.75787,2.76074,8750000.0
2007-04-26 06:50:00,2.76021,2.76021,2.75649,2.75874,7750000.0
2007-04-26 06:51:00,2.75912,2.76052,2.75912,2.76034,5250000.0
2007-04-26 06:52:00,2.75872,2.76042,2.75872,2.75937,11000000.0
2007-04-26 06:57:00,2.7573,2.76091,2.7573,2.76091,8250000.0
2007-04-26 06:58:00,2.75921,2.76021,2.75921,2.76021,7500000.0
2007-04-26 06:59:00,2.75831,2.7586,2.75828,2.7586,3750000.0
2007-04-26 07:02:00,2.75901,2.76025,2.75813,2.75856,9000000.0
2007-04-26 07:03:00,2.75628,2.75927,2.75628,2.75722,5380000.0
2007-04-26 07:04:00,2.75712,2.7597,2.75494,2.75861,13750000.0
2007-04-26 07:05:00,2.7545,2.76047,2.7545,2.76047,9380000.0
2007-04-26 07:06:00,2.76016,2.76147,2.75774,2.75792,4750000.0
2007-04-26 07:07:00,2.75824,2.75988,2.75362,2.75556,5750000.0
2007-04-26 07:09:00,2.75464,2.76026,2.75464,2.75829,8000000.0
2007-04-26 07:10:00,2.75497,2.76238,2.75497,2.76013,8500000.0
2007-04-26 07:11:00,2.76,2.76062,2.75737,2.76062,13000000.0
2007-04-26 07:12:00,2.75757,2.76017,2.75481,2.75481,6000000.0
2007-04-26 07:13:00,2.75874,2.76015,2.75726,2.76015,5750000.0
2007-04-26 07:15:00,2.75912,2.75991,2.75676,2.75676,6500000.0
2007-04-26 07:16:00,2.75878,2.75978,2.75695,2.75805,6380000.0
2007-04-26 07:17:00,2.75787,2.75827,2.75587,2.75667,7750000.0
2007-04-26 07:18:00,2.75844,2.76033,2.75681,2.75908,6750000.0
2007-04-26 07:19:00,2.75613,2.76016,2.75334,2.75822,10500000.0
2007-04-26 07:20:00,2.75562,2.75923,2.75562,2.75923,12750000.0
2007-04-26 07:21:00,2.75852,2.76116,2.75323,2.75323,8750000.0
2007-04-26 07:22:00,2.75851,2.76065,2.75756,2.76014,7380000.0
2007-04-26 07:23:00,2.75707,2.75938,2.75707,2.75938,1750000.0
2007-04-26 07:25:00,2.76169,2.76169,2.75744,2.75795,5500000.0
2007-04-26 07:26:00,2.75944,2.7617,2.7593,2.7617,6380000.0
2007-04-26 07:27:00,2.75862,2.76197,2.75862,2.76197,4880000.0
2007-04-26 07:28:00,2.76147,2.76172,2.75774,2.75774,10250000.0
2007-04-26 07:29:00,2.7594,2.76079,2.75849,2.75849,5630000.0
2007-04-26 07:30:00,2.75979,2.76101,2.75617,2.75844,6750000.0
2007-04-26 07:31:00,2.75978,2.76174,2.75516,2.75516,6250000.0
2007-04-26 07:32:00,2.75816,2.75816,2.75788,2.75788,1500000.0
2007-04-26 07:33:00,2.75842,2.75842,2.75842,2.75842,1000000.0
2007-04-26 07:34:00,2.76063,2.76183,2.75861,2.76153,9250000.0
2007-04-26 07:35:00,2.75921,2.76168,2.75921,2.75931,8000000.0
2007-04-26 07:36:00,2.75595,2.76222,2.75595,2.76177,5880000.0
2007-04-26 07:37:00,2.75853,2.76321,2.75846,2.75998,8750000.0
2007-04-26 07:38:00,2.75434,2.76233,2.75434,2.76145,11500000.0
2007-04-26 07:39:00,2.75678,2.76116,2.75678,2.76116,8380000.0
2007-04-26 07:40:00,2.75694,2.76186,2.75694,2.76115,8500000.0
2007-04-26 07:41:00,2.76173,2.76202,2.75854,2.75895,8250000.0
2007-04-26 07:42:00,2.7601,2.76217,2.75687,2.75687,6010000.0
2007-04-26 07:43:00,2.75916,2.75916,2.75916,2.75916,750000.0
2007-04-26 07:44:00,2.75945,2.7617,2.75578,2.7617,7500000.0
2007-04-26 07:45:00,2.7589,2.76192,2.75616,2.76192,9380000.0
2007-04-26 07:46:00,2.75889,2.76158,2.75423,2.76115,10500000.0
2007-04-26 07:47:00,2.7616,2.76233,2.75877,2.76065,6500000.0
2007-04-26 07:48:00,2.75899,2.76217,2.75891,2.76217,7500000.0
2007-04-26 07:49:00,2.75626,2.7626,2.75626,2.76171,15250000.0
2007-04-26 07:50:00,2.76282,2.76282,2.75824,2.75953,5250000.0
2007-04-26 07:51:00,2.76017,2.76185,2.75771,2.75771,7750000.0
2007-04-26 07:52:00,2.75994,2.76197,2.75815,2.75947,8250000.0
2007-04-26 07:53:00,2.7625,2.7625,2.75621,2.75621,3380000.0
2007-04-26 07:54:00,2.75381,2.76151,2.75381,2.76123,21130000.0
2007-04-26 07:55:00,2.76113,2.76138,2.75857,2.76046,8630000.0
2007-04-26 07:56:00,2.75846,2.76106,2.75668,2.7587,6380000.0
2007-04-26 07:57:00,2.75825,2.76123,2.75647,2.76123,12380000.0
2007-04-26 07:58:00,2.75786,2.7613,2.75714,2.76022,4880000.0
2007-04-26 07:59:00,2.75482,2.76161,2.75482,2.7611,12130000.0
2007-04-26 08:00:00,2.75489,2.76043,2.75489,2.75682,11500000.0
2007-04-26 08:01:00,2.75902,2.76127,2.75838,2.75857,7500000.0
2007-04-26 08:02:00,2.75908,2.7613,2.75853,2.75868,12760000.0
2007-04-26 08:03:00,2.75892,2.76175,2.75718,2.75718,5250000.0
2007-04-26 08:04:00,2.75909,2.76147,2.75642,2.76084,11000000.0
2007-04-26 08:05:00,2.75885,2.76192,2.75841,2.76192,8510000.0
2007-04-26 08:06:00,2.75839,2.76196,2.75839,2.75856,6380000.0
2007-04-26 08:07:00,2.7565,2.76146,2.7565,2.76146,8250000.0
2007-04-26 08:08:00,2.75961,2.76095,2.75534,2.76065,9750000.0
2007-04-26 08:09:00,2.7574,2.7609,2.75651,2.76035,8260000.0
2007-04-26 08:10:00,2.76046,2.76121,2.75897,2.75897,7750000.0
2007-04-26 08:11:00,2.75871,2.76136,2.75723,2.75902,17000000.0
2007-04-26 08:12:00,2.75834,2.76163,2.75792,2.75968,8380000.0
2007-04-26 08:13:00,2.76119,2.76119,2.7526,2.75843,11750000.0
2007-04-26 08:14:00,2.76153,2.76205,2.75631,2.75804,13630000.0
2007-04-26 08:15:00,2.76153,2.76153,2.75572,2.76015,15750000.0
2007-04-26 08:16:00,2.75622,2.76174,2.75622,2.75736,7000000.0
2007-04-26 08:17:00,2.76038,2.76092,2.75423,2.75752,8880000.0
2007-04-26 08:18:00,2.75827,2.76158,2.75827,2.76158,7000000.0
2007-04-26 08:19:00,2.75967,2.76143,2.75721,2.75967,8250000.0
2007-04-26 08:20:00,2.76155,2.76186,2.75705,2.75912,8500000.0
2007-04-26 08:21:00,2.76072,2.76113,2.75633,2.75665,15500000.0
2007-04-26 08:22:00,2.75728,2.7613,2.75651,2.76099,16880000.0
2007-04-26 08:23:00,2.76224,2.76306,2.75682,2.763,7640000.0
2007-04-26 08:24:00,2.76184,2.76312,2.75726,2.76312,5250000.0
2007-04-26 08:25:00,2.7597,2.76352,2.7597,2.76352,6880000.0
2007-04-26 08:26:00,2.76219,2.76421,2.75903,2.76232,6000000.0
2007-04-26 08:27:00,2.76344,2.76347,2.76013,2.76313,11130000.0
2007-04-26 08:28:00,2.75977,2.76329,2.75956,2.75956,7000000.0
2007-04-26 08:29:00,2.76096,2.76318,2.76062,2.7626,4880000.0
2007-04-26 08:30:00,2.75694,2.76263,2.75694,2.76263,12380000.0
2007-04-26 08:31:00,2.75902,2.76235,2.75554,2.76235,10750000.0
2007-04-26 08:32:00,2.75901,2.76174,2.75876,2.76155,8130000.0
2007-04-26 08:33:00,2.76138,2.762,2.75535,2.76082,12000000.0
2007-04-26 08:34:00,2.75905,2.7614,2.75765,2.75923,16000000.0
2007-04-26 08:35:00,2.75917,2.76092,2.75804,2.76092,7250000.0
2007-04-26 08:36:00,2.75977,2.75977,2.75358,2.75836,10750000.0
2007-04-26 08:37:00,2.7588,2.76001,2.75829,2.75838,6630000.0
2007-04-26 08:38:00,2.75724,2.76061,2.75443,2.76061,9130000.0
2007-04-26 08:39:00,2.75607,2.76107,2.75607,2.76071,13750000.0
2007-04-26 08:40:00,2.75775,2.75962,2.75661,2.75661,6000000.0
2007-04-26 08:41:00,2.75775,2.7605,2.75483,2.75587,17000000.0
2007-04-26 08:42:00,2.75749,2.76014,2.75624,2.75943,7000000.0
2007-04-26 08:43:00,2.75974,2.75974,2.75665,2.75732,5750000.0
2007-04-26 08:44:00,2.75684,2.76058,2.75684,2.76019,6000000.0
2007-04-26 08:45:00,2.75591,2.76042,2.75591,2.75998,5750000.0
2007-04-26 08:46:00,2.75572,2.76091,2.75572,2.76085,6380000.0
2007-04-26 08:47:00,2.75493,2.76105,2.75493,2.76105,8000000.0
2007-04-26 08:48:00,2.7588,2.76186,2.75611,2.76186,9500000.0
2007-04-26 08:49:00,2.7612,2.7612,2.75733,2.75831,11630000.0
2007-04-26 08:50:00,2.75735,2.76009,2.75372,2.75749,6500000.0
2007-04-26 08:51:00,2.75963,2.75991,2.75328,2.75991,6250000.0
2007-04-26 08:52:00,2.75557,2.76083,2.7549,2.76083,8130000.0
2007-04-26 08:53:00,2.76007,2.76123,2.75767,2.76109,9250000.0
2007-04-26 08:54:00,2.75958,2.76145,2.75641,2.76119,9250000.0
2007-04-26 08:55:00,2.76262,2.76323,2.75698,2.75698,5500000.0
2007-04-26 08:56:00,2.75877,2.76274,2.75674,2.75793,6000000.0
2007-04-26 08:57:00,2.7611,2.76216,2.75602,2.76216,6500000.0
2007-04-26 08:58:00,2.75853,2.76265,2.75838,2.76265,7750000.0
2007-04-26 08:59:00,2.75723,2.76161,2.75723,2.76097,7250000.0
2007-04-26 09:00:00,2.76205,2.76239,2.7581,2.76153,9000000.0
2007-04-26 09:01:00,2.7596,2.76136,2.75754,2.76136,7630000.0
2007-04-26 09:02:00,2.75994,2.76054,2.75326,2.76054,5500000.0
2007-04-26 09:03:00,2.75891,2.76194,2.75891,2.76026,13250000.0
2007-04-26 09:04:00,2.75849,2.76095,2.75731,2.76095,7250000.0
2007-04-26 09:05:00,2.75687,2.75919,2.75513,2.7579,9750000.0
2007-04-26 09:06:00,2.75664,2.75929,2.75522,2.75929,8380000.0
2007-04-26 09:07:00,2.75864,2.75931,2.7526,2.7586,8250000.0
2007-04-26 09:08:00,2.75488,2.7594,2.75488,2.7594,8630000.0
2007-04-26 09:09:00,2.75627,2.75933,2.75561,2.75933,10500000.0
2007-04-26 09:10:00,2.75897,2.75923,2.75392,2.75511,12500000.0
2007-04-26 09:11:00,2.75835,2.76107,2.75457,2.75981,6250000.0
2007-04-26 09:12:00,2.76042,2.76042,2.75786,2.75996,6250000.0
2007-04-26 09:13:00,2.75957,2.76056,2.75497,2.76037,8640000.0
2007-04-26 09:14:00,2.75807,2.75979,2.75803,2.75909,5250000.0
2007-04-26 09:15:00,2.76016,2.76048,2.7568,2.76048,6000000.0
2007-04-26 09:16:00,2.76075,2.76075,2.75162,2.75658,11500000.0
2007-04-26 09:17:00,2.75849,2.76033,2.75757,2.76015,7500000.0
2007-04-26 09:18:00,2.75481,2.75945,2.75481,2.75945,5010000.0
2007-04-26 09:19:00,2.7589,2.76104,2.75747,2.75747,5630000.0
2007-04-26 09:20:00,2.75762,2.75992,2.75485,2.75537,10750000.0
2007-04-26 09:21:00,2.75684,2.76016,2.75562,2.75966,10750000.0
2007-04-26 09:22:00,2.75812,2.75961,2.75566,2.75793,7750000.0
2007-04-26 09:23:00,2.75701,2.76051,2.75676,2.76051,7750000.0
2007-04-26 09:24:00,2.75791,2.75966,2.75716,2.75882,5880000.0
2007-04-26 09:25:00,2.75997,2.75997,2.7574,2.75925,5750000.0
2007-04-26 09:26:00,2.75827,2.75957,2.75522,2.75888,13000000.0
2007-04-26 09:27:00,2.75976,2.76015,2.75569,2.7572,5250000.0
2007-04-26 09:28:00,2.7573,2.7578,2.75261,2.75692,8630000.0
2007-04-26 09:29:00,2.75451,2.75815,2.75451,2.75815,4000000.0
2007-04-26 09:30:00,2.75927,2.75927,2.75252,2.75735,11750000.0
2007-04-26 09:31:00,2.75874,2.75903,2.75443,2.75597,8260000.0
2007-04-26 09:32:00,2.75927,2.75934,2.75516,2.7592,7380000.0
2007-04-26 09:33:00,2.75811,2.75938,2.75669,2.75867,7630000.0
2007-04-26 09:34:00,2.75835,2.75877,2.75576,2.75877,6630000.0
2007-04-26 09:35:00,2.75649,2.75976,2.75649,2.75976,7000000.0
2007-04-26 09:36:00,2.7528,2.7594,2.7528,2.75852,11250000.0
2007-04-26 09:37:00,2.75921,2.7598,2.7566,2.7566,7000000.0
2007-04-26 09:38:00,2.75653,2.75946,2.75469,2.75861,14630000.0
2007-04-26 09:39:00,2.75889,2.75959,2.75698,2.75909,7000000.0
2007-04-26 09:40:00,2.75994,2.76003,2.75646,2.75977,8500000.0
2007-04-26 09:41:00,2.76038,2.76068,2.75502,2.75502,8250000.0
2007-04-26 09:42:00,2.76002,2.76092,2.75726,2.75995,11500000.0
2007-04-26 09:43:00,2.76117,2.76117,2.75509,2.75979,12250000.0
2007-04-26 09:44:00,2.76059,2.76123,2.75688,2.75688,6000000.0
2007-04-26 09:45:00,2.75878,2.76106,2.75878,2.76064,3630000.0
2007-04-26 09:46:00,2.76182,2.76259,2.75946,2.76202,8250000.0
2007-04-26 09:47:00,2.7617,2.76217,2.75908,2.76153,7000000.0
2007-04-26 09:48:00,2.76165,2.76289,2.76034,2.76146,9770000.0
2007-04-26 09:49:00,2.75947,2.76252,2.75947,2.76163,7500000.0
2007-04-26 09:50:00,2.76183,2.76183,2.75672,2.76169,13000000.0
2007-04-26 09:51:00,2.76065,2.76189,2.75761,2.76132,8880000.0
2007-04-26 09:52:00,2.76108,2.76162,2.7582,2.76162,9500000.0
2007-04-26 09:53:00,2.76204,2.76209,2.75836,2.76173,9380000.0
2007-04-26 09:54:00,2.7609,2.76153,2.75835,2.76052,9380000.0
2007-04-26 09:55:00,2.76028,2.76223,2.75573,2.75829,6750000.0
2007-04-26 09:56:00,2.76155,2.7622,2.75779,2.75816,11130000.0
2007-04-26 09:57:00,2.76183,2.7623,2.75883,2.76195,12380000.0
2007-04-26 09:58:00,2.76325,2.76325,2.7589,2.76171,5250000.0
2007-04-26 09:59:00,2.75953,2.76096,2.75601,2.76063,10000000.0
2007-04-26 10:00:00,2.76191,2.76191,2.75686,2.75837,9500000.0
2007-04-26 10:01:00,2.7608,2.76196,2.75816,2.7583,7500000.0
2007-04-26 10:02:00,2.76337,2.76337,2.75909,2.75923,6250000.0
2007-04-26 10:03:00,2.76197,2.76197,2.75617,2.76017,13250000.0
2007-04-26 10:04:00,2.7611,2.76254,2.75898,2.75963,9750000.0
2007-04-26 10:05:00,2.7618,2.76193,2.75548,2.76012,10500000.0
2007-04-26 10:06:00,2.7592,2.76188,2.75835,2.75835,5500000.0
2007-04-26 10:07:00,2.75911,2.76335,2.75838,2.75838,7250000.0
2007-04-26 10:08:00,2.76364,2.76381,2.75818,2.76119,6250000.0
2007-04-26 10:09:00,2.76004,2.76443,2.7584,2.76114,14880000.0
2007-04-26 10:10:00,2.76355,2.76363,2.75788,2.75907,7000000.0
2007-04-26 10:11:00,2.75729,2.76194,2.75666,2.75989,10130000.0
2007-04-26 10:12:00,2.76143,2.76258,2.75951,2.76242,7750000.0
2007-04-26 10:13:00,2.7623,2.76277,2.75847,2.75932,10250000.0
2007-04-26 10:14:00,2.75943,2.76312,2.75909,2.76312,11250000.0
2007-04-26 10:15:00,2.75864,2.76136,2.75759,2.75917,7500000.0
2007-04-26 10:16:00,2.76261,2.76261,2.75822,2.75822,8750000.0
2007-04-26 10:17:00,2.75823,2.76231,2.7562,2.76185,6750000.0
2007-04-26 10:18:00,2.75935,2.76119,2.75741,2.75942,6760000.0
2007-04-26 10:19:00,2.75976,2.76184,2.75771,2.75804,5500000.0
2007-04-26 10:20:00,2.75805,2.76053,2.75747,2.76053,5250000.0
2007-04-26 10:21:00,2.76246,2.76246,2.7589,2.7589,11510000.0
2007-04-26 10:22:00,2.7628,2.7628,2.76015,2.76176,9500000.0
2007-04-26 10:23:00,2.76257,2.76257,2.75663,2.76117,7500000.0
2007-04-26 10:24:00,2.75797,2.76196,2.75797,2.76196,5630000.0
2007-04-26 10:25:00,2.76117,2.76117,2.75496,2.75955,9630000.0
2007-04-26 10:26:00,2.76123,2.76123,2.75819,2.76099,11000000.0
2007-04-26 10:27:00,2.76062,2.76144,2.75475,2.7601,14130000.0
2007-04-26 10:28:00,2.75754,2.76056,2.7546,2.75747,11380000.0
2007-04-26 10:29:00,2.76166,2.76167,2.75471,2.75595,5750000.0
2007-04-26 10:30:00,2.7601,2.76028,2.75757,2.75757,8880000.0
2007-04-26 10:31:00,2.75901,2.76064,2.75475,2.75688,10010000.0
2007-04-26 10:32:00,2.75762,2.76055,2.75622,2.75622,7390000.0
2007-04-26 10:33:00,2.75838,2.76141,2.75642,2.75826,19380000.0
2007-04-26 10:34:00,2.76132,2.76132,2.75622,2.75898,11880000.0
2007-04-26 10:35:00,2.7609,2.76337,2.75892,2.76003,14630000.0
2007-04-26 10:36:00,2.76114,2.76243,2.75768,2.76226,9000000.0
2007-04-26 10:37:00,2.76309,2.76309,2.75805,2.76013,16010000.0
2007-04-26 10:38:00,2.7633,2.7633,2.76128,2.76265,5250000.0
2007-04-26 10:39:00,2.76235,2.76286,2.76078,2.76176,6000000.0
2007-04-26 10:40:00,2.76401,2.76401,2.75673,2.75986,9000000.0
2007-04-26 10:41:00,2.76003,2.76262,2.75985,2.75985,6380000.0
2007-04-26 10:42:00,2.7632,2.7632,2.76043,2.76043,8010000.0
2007-04-26 10:43:00,2.76299,2.76313,2.76091,2.76201,5500000.0
2007-04-26 10:44:00,2.76302,2.76302,2.75766,2.76167,7880000.0
2007-04-26 10:45:00,2.76243,2.76285,2.7558,2.75951,7500000.0
2007-04-26 10:46:00,2.76241,2.76241,2.75932,2.7596,12250000.0
2007-04-26 10:47:00,2.76113,2.76205,2.75465,2.76205,6260000.0
2007-04-26 10:48:00,2.7619,2.76316,2.7604,2.7604,6250000.0
2007-04-26 10:49:00,2.76352,2.76352,2.75782,2.75982,13630000.0
2007-04-26 10:50:00,2.76139,2.76313,2.76019,2.76313,5750000.0
2007-04-26 10:51:00,2.76152,2.76287,2.75875,2.76197,9250000.0
2007-04-26 10:52:00,2.7599,2.76261,2.75666,2.75666,7750000.0
2007-04-26 10:53:00,2.76298,2.76298,2.76004,2.76197,6750000.0
2007-04-26 10:54:00,2.76355,2.76409,2.75943,2.76409,6380000.0
2007-04-26 10:55:00,2.76465,2.76465,2.76066,2.76066,7250000.0
2007-04-26 10:56:00,2.7565,2.76351,2.7565,2.76155,10630000.0
2007-04-26 10:57:00,2.76365,2.76365,2.75956,2.7599,7750000.0
2007-04-26 10:58:00,2.76146,2.76288,2.75757,2.76288,8010000.0
2007-04-26 10:59:00,2.76262,2.76262,2.75632,2.7597,13380000.0
2007-04-26 11:00:00,2.76248,2.76365,2.75927,2.76365,7250000.0
2007-04-26 11:01:00,2.76424,2.76646,2.76138,2.76319,12750000.0
2007-04-26 11:02:00,2.76378,2.76464,2.76079,2.76445,9630000.0
2007-04-26 11:03:00,2.76568,2.76568,2.75969,2.76304,5380000.0
2007-04-26 11:04:00,2.76427,2.76436,2.7608,2.76397,5750000.0
2007-04-26 11:05:00,2.76124,2.76522,2.76124,2.76258,11630000.0
2007-04-26 11:06:00,2.76061,2.76413,2.75805,2.76357,14250000.0
2007-04-26 11:07:00,2.76501,2.76501,2.76151,2.76431,6250000.0
2007-04-26 11:08:00,2.76049,2.7642,2.76019,2.76128,7250000.0
2007-04-26 11:09:00,2.76461,2.76461,2.76053,2.76413,6750000.0
2007-04-26 11:10:00,2.7639,2.76444,2.75969,2.76444,9130000.0
2007-04-26 11:11:00,2.76374,2.76382,2.76102,2.76349,6000000.0
2007-04-26 11:12:00,2.76464,2.76515,2.76016,2.76265,11010000.0
2007-04-26 11:13:00,2.75972,2.76435,2.75972,2.76435,6000000.0
2007-04-26 11:14:00,2.76478,2.76478,2.76055,2.76447,10000000.0
2007-04-26 11:15:00,2.76315,2.76457,2.76157,2.76313,8380000.0
2007-04-26 11:16:00,2.76181,2.76436,2.76088,2.76436,10000000.0
2007-04-26 11:17:00,2.76175,2.76361,2.75921,2.76361,6880000.0
2007-04-26 11:18:00,2.76068,2.76387,2.76068,2.76183,6500000.0
2007-04-26 11:19:00,2.76379,2.76444,2.76209,2.76359,7000000.0
2007-04-26 11:20:00,2.76218,2.76453,2.75901,2.7635,7250000.0
2007-04-26 11:21:00,2.76166,2.76419,2.75658,2.76337,12250000.0
2007-04-26 11:22:00,2.76531,2.76531,2.76202,2.7644,5500000.0
2007-04-26 11:23:00,2.76435,2.76451,2.75886,2.76425,13130000.0
2007-04-26 11:24:00,2.76424,2.76452,2.75694,2.76452,13130000.0
2007-04-26 11:25:00,2.76477,2.76477,2.75833,2.76061,15750000.0
2007-04-26 11:26:00,2.76495,2.76615,2.7628,2.76615,11250000.0
2007-04-26 11:27:00,2.76432,2.76454,2.7601,2.76454,6640000.0
2007-04-26 11:28:00,2.76492,2.76529,2.76188,2.76219,6750000.0
2007-04-26 11:29:00,2.76498,2.76652,2.76179,2.76551,7630000.0
2007-04-26 11:30:00,2.76226,2.76592,2.76144,2.76592,8250000.0
2007-04-26 11:31:00,2.76623,2.76636,2.7636,2.76609,6250000.0
2007-04-26 11:32:00,2.76377,2.76736,2.76377,2.76715,7000000.0
2007-04-26 11:33:00,2.76791,2.76866,2.76447,2.76609,9500000.0
2007-04-26 11:34:00,2.76792,2.76974,2.76324,2.76951,6010000.0
2007-04-26 11:35:00,2.76807,2.7698,2.76664,2.76792,8750000.0
2007-04-26 11:36:00,2.76611,2.77051,2.76611,2.76949,10250000.0
2007-04-26 11:37:00,2.76907,2.77083,2.76713,2.76962,10000000.0
2007-04-26 11:38:00,2.76953,2.77158,2.76574,2.76927,6000000.0
2007-04-26 11:39:00,2.76964,2.77112,2.76748,2.77112,5250000.0
2007-04-26 11:40:00,2.76658,2.77082,2.76508,2.77082,7250000.0
2007-04-26 11:41:00,2.77099,2.77164,2.76839,2.76839,7750000.0
2007-04-26 11:42:00,2.77341,2.77341,2.76701,2.76701,6500000.0
2007-04-26 11:43:00,2.76975,2.77239,2.76907,2.77239,8750000.0
2007-04-26 11:44:00,2.76891,2.77219,2.76694,2.76694,11130000.0
2007-04-26 11:45:00,2.77197,2.77291,2.76868,2.76868,11750000.0
2007-04-26 11:46:00,2.77184,2.77184,2.76686,2.77015,9880000.0
2007-04-26 11:47:00,2.77137,2.77137,2.76758,2.76921,6380000.0
2007-04-26 11:48:00,2.77118,2.77118,2.76828,2.7693,8380000.0
2007-04-26 11:49:00,2.7687,2.76985,2.76417,2.76967,7500000.0
2007-04-26 11:50:00,2.76996,2.77032,2.76509,2.77,13000000.0
2007-04-26 11:51:00,2.76733,2.76998,2.76512,2.76774,12750000.0
2007-04-26 11:52:00,2.76849,2.76897,2.76552,2.76897,8760000.0
2007-04-26 11:53:00,2.76547,2.76917,2.76404,2.76819,6750000.0
2007-04-26 11:54:00,2.76897,2.76897,2.7671,2.76858,6500000.0
2007-04-26 11:55:00,2.7692,2.76933,2.76494,2.76902,11250000.0
2007-04-26 11:56:00,2.7688,2.7688,2.76416,2.76866,8500000.0
2007-04-26 11:57:00,2.7678,2.77018,2.76511,2.77018,13250000.0
2007-04-26 11:58:00,2.76897,2.77072,2.76672,2.76892,8250000.0
2007-04-26 11:59:00,2.76933,2.77031,2.76778,2.77011,9500000.0
2007-04-26 12:00:00,2.77033,2.77158,2.76768,2.768,8880000.0
2007-04-26 12:01:00,2.76738,2.77113,2.76698,2.77113,7000000.0
2007-04-26 12:02:00,2.76619,2.7713,2.76619,2.76975,9000000.0
2007-04-26 12:03:00,2.76969,2.77221,2.76725,2.77086,12500000.0
2007-04-26 12:04:00,2.76825,2.77081,2.76812,2.77081,5380000.0
2007-04-26 12:05:00,2.76943,2.77121,2.76817,2.77121,8500000.0
2007-04-26 12:06:00,2.7702,2.7711,2.76648,2.77104,10750000.0
2007-04-26 12:07:00,2.76983,2.77011,2.7675,2.76786,6000000.0
2007-04-26 12:08:00,2.76819,2.77047,2.76641,2.77047,8760000.0
2007-04-26 12:09:00,2.77062,2.77066,2.76787,2.76964,8250000.0
2007-04-26 12:10:00,2.77086,2.77086,2.76317,2.76892,11130000.0
2007-04-26 12:11:00,2.76492,2.77044,2.76492,2.76953,6130000.0
2007-04-26 12:12:00,2.76615,2.76952,2.76506,2.76952,6130000.0
2007-04-26 12:13:00,2.76742,2.77007,2.76667,2.77007,7250000.0
2007-04-26 12:14:00,2.76991,2.76991,2.76637,2.76721,10000000.0
2007-04-26 12:15:00,2.76799,2.76972,2.76558,2.76918,6250000.0
2007-04-26 12:16:00,2.76779,2.77032,2.767,2.76838,10000000.0
2007-04-26 12:17:00,2.76976,2.76976,2.76426,2.76772,8000000.0
2007-04-26 12:18:00,2.7691,2.76914,2.76718,2.76865,7500000.0
2007-04-26 12:19:00,2.77027,2.77027,2.76543,2.76623,6250000.0
2007-04-26 12:20:00,2.76931,2.76947,2.7662,2.76947,8000000.0
2007-04-26 12:21:00,2.76713,2.76948,2.76199,2.76391,10500000.0
2007-04-26 12:22:00,2.76723,2.77071,2.76603,2.76949,12250000.0
2007-04-26 12:23:00,2.76798,2.77008,2.76557,2.77008,7750000.0
2007-04-26 12:24:00,2.76897,2.76999,2.76708,2.76708,9750000.0
2007-04-26 12:25:00,2.77061,2.77107,2.76878,2.76932,8250000.0
2007-04-26 12:26:00,2.77014,2.77014,2.76445,2.76902,7630000.0
2007-04-26 12:27:00,2.76937,2.77013,2.76546,2.76653,7000000.0
2007-04-26 12:28:00,2.76879,2.76908,2.76592,2.76898,9000000.0
2007-04-26 12:29:00,2.76423,2.76904,2.76423,2.76904,9000000.0
2007-04-26 12:30:00,2.76642,2.76935,2.76589,2.76731,6250000.0
2007-04-26 12:31:00,2.76977,2.76982,2.76661,2.76982,6750000.0
2007-04-26 12:32:00,2.76738,2.76919,2.76352,2.76762,8880000.0
2007-04-26 12:33:00,2.76896,2.76962,2.76313,2.76564,6630000.0
2007-04-26 12:34:00,2.7697,2.7697,2.76524,2.76888,8880000.0
2007-04-26 12:35:00,2.76864,2.76969,2.76569,2.76829,9250000.0
2007-04-26 12:36:00,2.76883,2.76986,2.76716,2.76896,9000000.0
2007-04-26 12:37:00,2.76837,2.76932,2.76489,2.76704,11500000.0
2007-04-26 12:39:00,2.76762,2.7682,2.76334,2.76474,8500000.0
2007-04-26 12:40:00,2.76798,2.76907,2.7673,2.76907,10130000.0
2007-04-26 12:41:00,2.77006,2.7706,2.76626,2.7701,9500000.0
2007-04-26 12:42:00,2.7664,2.76983,2.7664,2.76983,10000000.0
2007-04-26 12:43:00,2.77007,2.77092,2.76967,2.77031,12130000.0
2007-04-26 12:44:00,2.76812,2.76883,2.7638,2.76883,11500000.0
2007-04-26 12:45:00,2.7693,2.7693,2.76411,2.76615,9500000.0
2007-04-26 12:46:00,2.76653,2.76851,2.76598,2.76614,6000000.0
2007-04-26 12:47:00,2.76819,2.76982,2.7649,2.76579,10630000.0
2007-04-26 12:48:00,2.76905,2.77035,2.76786,2.76843,11630000.0
2007-04-26 12:49:00,2.76605,2.76977,2.76605,2.76656,8510000.0
2007-04-26 12:50:00,2.76528,2.76835,2.76247,2.76626,7750000.0
2007-04-26 12:51:00,2.7659,2.76941,2.76398,2.76654,8880000.0
2007-04-26 12:52:00,2.77032,2.77032,2.76341,2.76963,7880000.0
2007-04-26 12:53:00,2.76686,2.76846,2.76577,2.76577,5750000.0
2007-04-26 12:54:00,2.76888,2.76888,2.76372,2.76592,8250000.0
2007-04-26 12:55:00,2.76571,2.76795,2.76269,2.76614,13000000.0
2007-04-26 12:56:00,2.76604,2.76793,2.76485,2.76642,7000000.0
2007-04-26 12:57:00,2.7677,2.76789,2.76304,2.76723,8250000.0
2007-04-26 12:58:00,2.76786,2.76786,2.76066,2.76476,8880000.0
2007-04-26 12:59:00,2.76474,2.76783,2.76363,2.76363,6880000.0
2007-04-26 13:00:00,2.76759,2.76759,2.76577,2.76577,8000000.0
2007-04-26 13:01:00,2.76585,2.76806,2.76448,2.76651,10250000.0
2007-04-26 13:02:00,2.76588,2.76837,2.76342,2.76832,8500000.0
2007-04-26 13:03:00,2.76413,2.7684,2.76413,2.7684,12760000.0
2007-04-26 13:04:00,2.76697,2.76824,2.76415,2.76772,6880000.0
2007-04-26 13:05:00,2.76506,2.76813,2.76456,2.7675,10750000.0
2007-04-26 13:06:00,2.76551,2.76824,2.76235,2.76547,8130000.0
2007-04-26 13:07:00,2.76745,2.76745,2.7609,2.76692,9250000.0
2007-04-26 13:08:00,2.76834,2.76834,2.76392,2.76731,9000000.0
2007-04-26 13:09:00,2.7673,2.76765,2.76232,2.76556,9500000.0
2007-04-26 13:10:00,2.76174,2.76892,2.76174,2.76786,8250000.0
2007-04-26 13:11:00,2.76491,2.76875,2.76491,2.76754,5500000.0
2007-04-26 13:12:00,2.76435,2.76832,2.763,2.76832,7630000.0
2007-04-26 13:13:00,2.76313,2.76711,2.76251,2.76711,8000000.0
2007-04-26 13:14:00,2.76001,2.76641,2.76001,2.76358,7500000.0
2007-04-26 13:15:00,2.76366,2.76712,2.7623,2.76686,7750000.0
2007-04-26 13:16:00,2.76746,2.76746,2.76201,2.76626,9000000.0
2007-04-26 13:17:00,2.76725,2.76816,2.76431,2.76759,12880000.0
2007-04-26 13:18:00,2.7631,2.76757,2.7631,2.76497,10500000.0
2007-04-26 13:19:00,2.76795,2.76795,2.76285,2.76657,7880000.0
2007-04-26 13:20:00,2.76417,2.76817,2.76384,2.76817,11750000.0
2007-04-26 13:21:00,2.76562,2.76861,2.76501,2.76861,7000000.0
2007-04-26 13:22:00,2.76732,2.76876,2.76437,2.76531,9130000.0
2007-04-26 13:23:00,2.76786,2.76827,2.76507,2.76679,8500000.0
2007-04-26 13:24:00,2.76733,2.76802,2.76574,2.76802,6750000.0
2007-04-26 13:25:00,2.76311,2.7675,2.76294,2.76746,9500000.0
2007-04-26 13:26:00,2.76662,2.7683,2.76457,2.7683,9260000.0
2007-04-26 13:27:00,2.76646,2.76883,2.76591,2.76806,6250000.0
2007-04-26 13:28:00,2.76855,2.76855,2.76323,2.76822,9130000.0
2007-04-26 13:29:00,2.76783,2.76874,2.7656,2.7656,7750000.0
2007-04-26 13:30:00,2.76806,2.76845,2.76433,2.76433,8500000.0
2007-04-26 13:31:00,2.76522,2.76935,2.76439,2.76935,8750000.0
2007-04-26 13:32:00,2.76897,2.77066,2.7678,2.77066,6500000.0
2007-04-26 13:33:00,2.7705,2.77229,2.76348,2.77199,12640000.0
2007-04-26 13:34:00,2.77132,2.77268,2.76967,2.77268,9380000.0
2007-04-26 13:35:00,2.77241,2.77241,2.76886,2.77155,11750000.0
2007-04-26 13:36:00,2.77103,2.77247,2.76973,2.77165,10000000.0
2007-04-26 13:37:00,2.76922,2.77056,2.76399,2.76399,8250000.0
2007-04-26 13:38:00,2.76997,2.77038,2.76645,2.76773,13000000.0
2007-04-26 13:39:00,2.76774,2.7697,2.76437,2.76635,6750000.0
2007-04-26 13:40:00,2.76884,2.76941,2.7654,2.76606,8000000.0
2007-04-26 13:41:00,2.76647,2.76866,2.76379,2.76606,8500000.0
2007-04-26 13:42:00,2.76825,2.76917,2.76365,2.76365,5880000.0
2007-04-26 13:43:00,2.76881,2.77067,2.76619,2.76619,6630000.0
2007-04-26 13:44:00,2.77079,2.77087,2.76532,2.77087,12380000.0
2007-04-26 13:45:00,2.76857,2.77048,2.76717,2.77048,9000000.0
2007-04-26 13:46:00,2.76903,2.77097,2.76699,2.76895,10750000.0
2007-04-26 13:47:00,2.76968,2.77149,2.76356,2.76978,9380000.0
2007-04-26 13:48:00,2.77023,2.77023,2.76404,2.76663,7130000.0
2007-04-26 13:49:00,2.76739,2.77113,2.76452,2.76933,9500000.0
2007-04-26 13:50:00,2.76576,2.76878,2.7635,2.76862,6250000.0
2007-04-26 13:51:00,2.77019,2.77019,2.76246,2.76813,8250000.0
2007-04-26 13:52:00,2.76884,2.77058,2.76628,2.77058,7250000.0
2007-04-26 13:53:00,2.76944,2.77054,2.76833,2.76991,5750000.0
2007-04-26 13:54:00,2.76824,2.76911,2.76586,2.76704,6750000.0
2007-04-26 13:55:00,2.76955,2.76955,2.76441,2.76717,5500000.0
2007-04-26 13:56:00,2.7656,2.77006,2.76415,2.76973,8760000.0
2007-04-26 13:57:00,2.76989,2.77122,2.76782,2.77122,6630000.0
2007-04-26 13:58:00,2.76979,2.7708,2.76707,2.76707,9880000.0
2007-04-26 13:59:00,2.77077,2.77077,2.76787,2.76858,8750000.0
2007-04-26 14:00:00,2.76742,2.77109,2.7653,2.77109,10250000.0
2007-04-26 14:01:00,2.76851,2.77095,2.767,2.767,7890000.0
2007-04-26 14:02:00,2.76816,2.77026,2.76801,2.77026,6750000.0
2007-04-26 14:03:00,2.76872,2.76989,2.76606,2.76988,6500000.0
2007-04-26 14:04:00,2.76856,2.77057,2.76856,2.77052,8380000.0
2007-04-26 14:05:00,2.76861,2.77064,2.76543,2.76752,6130000.0
2007-04-26 14:06:00,2.76987,2.77084,2.76544,2.77035,8500000.0
2007-04-26 14:07:00,2.76969,2.77055,2.7662,2.7704,7760000.0
2007-04-26 14:08:00,2.77025,2.77102,2.76587,2.77102,6250000.0
2007-04-26 14:09:00,2.76691,2.77063,2.76691,2.77032,6880000.0
2007-04-26 14:10:00,2.7713,2.77152,2.76902,2.77082,6500000.0
2007-04-26 14:11:00,2.77104,2.77104,2.76904,2.76904,5250000.0
2007-04-26 14:12:00,2.77007,2.77197,2.76927,2.77017,12500000.0
2007-04-26 14:13:00,2.77304,2.77304,2.77048,2.77143,7010000.0
2007-04-26 14:14:00,2.77112,2.77423,2.76895,2.76895,9000000.0
2007-04-26 14:15:00,2.77088,2.77303,2.76941,2.77186,5750000.0
2007-04-26 14:16:00,2.77262,2.77262,2.76929,2.7719,11260000.0
2007-04-26 14:17:00,2.77129,2.77255,2.7702,2.77201,6250000.0
2007-04-26 14:18:00,2.77137,2.77221,2.76929,2.77102,8500000.0
2007-04-26 14:19:00,2.76999,2.77385,2.76815,2.77239,5500000.0
2007-04-26 14:20:00,2.77358,2.77387,2.77054,2.77322,7250000.0
2007-04-26 14:21:00,2.77102,2.77312,2.76736,2.77312,9500000.0
2007-04-26 14:22:00,2.77097,2.77327,2.77057,2.77327,7500000.0
2007-04-26 14:23:00,2.7692,2.7729,2.76909,2.77267,6750000.0
2007-04-26 14:24:00,2.77328,2.77328,2.76879,2.76879,7760000.0
2007-04-26 14:25:00,2.77167,2.77376,2.77012,2.77145,5250000.0
2007-04-26 14:26:00,2.77228,2.77249,2.7669,2.7669,5630000.0
2007-04-26 14:27:00,2.77287,2.77287,2.77025,2.77257,7750000.0
2007-04-26 14:28:00,2.768,2.77297,2.768,2.77163,12250000.0
2007-04-26 14:29:00,2.76951,2.77391,2.76951,2.7732,9500000.0
2007-04-26 14:30:00,2.7717,2.77347,2.76811,2.77019,5250000.0
2007-04-26 14:31:00,2.771,2.77591,2.77011,2.77462,8750000.0
2007-04-26 14:32:00,2.77421,2.77421,2.77116,2.77407,11500000.0
2007-04-26 14:33:00,2.77324,2.77449,2.76899,2.77405,6750000.0
2007-04-26 14:34:00,2.77186,2.77241,2.76948,2.7714,7750000.0
2007-04-26 14:35:00,2.77051,2.77239,2.76827,2.76969,8000000.0
2007-04-26 14:36:00,2.77282,2.77282,2.76533,2.77029,10500000.0
2007-04-26 14:37:00,2.77061,2.77213,2.76961,2.77124,6250000.0
2007-04-26 14:38:00,2.77211,2.77211,2.76652,2.7716,9500000.0
2007-04-26 14:39:00,2.76927,2.7708,2.76839,2.76839,5750000.0
2007-04-26 14:40:00,2.76942,2.77122,2.76671,2.7676,10380000.0
2007-04-26 14:41:00,2.77199,2.77199,2.76788,2.77033,7750000.0
2007-04-26 14:42:00,2.77144,2.77144,2.76866,2.76866,7760000.0
2007-04-26 14:43:00,2.76991,2.77235,2.76535,2.77082,11000000.0
2007-04-26 14:44:00,2.76565,2.77085,2.76492,2.76864,5750000.0
2007-04-26 14:45:00,2.77014,2.77143,2.76783,2.77048,7380000.0
2007-04-26 14:46:00,2.76785,2.77116,2.7664,2.76912,9500000.0
2007-04-26 14:47:00,2.77209,2.77209,2.76853,2.77162,8000000.0
2007-04-26 14:48:00,2.77055,2.7715,2.76663,2.76663,13380000.0
2007-04-26 14:49:00,2.77181,2.77181,2.7675,2.77088,9750000.0
2007-04-26 14:50:00,2.7709,2.7709,2.76566,2.76773,5380000.0
2007-04-26 14:51:00,2.77098,2.7712,2.7666,2.77068,8000000.0
2007-04-26 14:52:00,2.76963,2.77089,2.76557,2.76869,12000000.0
2007-04-26 14:53:00,2.76984,2.77125,2.7669,2.77113,10500000.0
2007-04-26 14:54:00,2.7708,2.77086,2.76551,2.77007,15250000.0
2007-04-26 14:55:00,2.76869,2.77078,2.76658,2.77019,10500000.0
2007-04-26 14:56:00,2.77104,2.77105,2.76844,2.77056,14500000.0
2007-04-26 14:57:00,2.76809,2.77052,2.76809,2.77052,7000000.0
2007-04-26 14:58:00,2.76936,2.77047,2.76861,2.76861,8750000.0
2007-04-26 14:59:00,2.76873,2.7709,2.76487,2.76975,7750000.0
2007-04-26 15:00:00,2.77085,2.77091,2.76738,2.76873,12380000.0
2007-04-26 15:01:00,2.76857,2.77088,2.76726,2.76976,14130000.0
2007-04-26 15:02:00,2.77146,2.77146,2.76711,2.77082,8750000.0
2007-04-26 15:03:00,2.7667,2.77039,2.76455,2.76847,12380000.0
2007-04-26 15:04:00,2.76669,2.77024,2.76669,2.76983,6000000.0
2007-04-26 15:05:00,2.77113,2.77127,2.76761,2.76761,5380000.0
2007-04-26 15:06:00,2.77025,2.77133,2.76868,2.77057,7140000.0
2007-04-26 15:07:00,2.77193,2.77193,2.76654,2.77168,10000000.0
2007-04-26 15:08:00,2.77193,2.77207,2.76875,2.7715,7500000.0
2007-04-26 15:09:00,2.77228,2.77228,2.769,2.77219,10000000.0
2007-04-26 15:10:00,2.77181,2.77223,2.76919,2.77223,8000000.0
2007-04-26 15:11:00,2.76789,2.7726,2.76679,2.76858,8500000.0
2007-04-26 15:12:00,2.7727,2.77287,2.77056,2.77281,7750000.0
2007-04-26 15:13:00,2.76951,2.77278,2.76951,2.76991,6250000.0
2007-04-26 15:14:00,2.77206,2.77287,2.76653,2.77287,8130000.0
2007-04-26 15:15:00,2.77257,2.77316,2.76919,2.77299,11130000.0
2007-04-26 15:16:00,2.77228,2.7724,2.76923,2.77121,8250000.0
2007-04-26 15:17:00,2.77292,2.77336,2.76842,2.77336,10500000.0
2007-04-26 15:18:00,2.77219,2.77395,2.76984,2.77182,7750000.0
2007-04-26 15:19:00,2.77271,2.77398,2.77011,2.77398,6630000.0
2007-04-26 15:20:00,2.77169,2.77338,2.77042,2.77312,6750000.0
2007-04-26 15:21:00,2.77251,2.77251,2.76656,2.77244,11510000.0
2007-04-26 15:22:00,2.77231,2.77291,2.76842,2.76842,11630000.0
2007-04-26 15:23:00,2.77373,2.77386,2.76894,2.77266,9250000.0
2007-04-26 15:24:00,2.773,2.77345,2.7671,2.77345,8380000.0
2007-04-26 15:25:00,2.77165,2.77232,2.76983,2.76983,5880000.0
2007-04-26 15:26:00,2.77268,2.77307,2.76876,2.77307,10500000.0
2007-04-26 15:27:00,2.77039,2.77289,2.77007,2.77219,7750000.0
2007-04-26 15:28:00,2.77318,2.77318,2.76944,2.77023,8000000.0
2007-04-26 15:29:00,2.76851,2.77231,2.76786,2.77174,5500000.0
2007-04-26 15:30:00,2.77038,2.77109,2.76854,2.77032,6250000.0
2007-04-26 15:31:00,2.77135,2.77135,2.76812,2.76858,10000000.0
2007-04-26 15:32:00,2.77039,2.77123,2.76631,2.7679,10500000.0
2007-04-26 15:33:00,2.7668,2.77086,2.7668,2.77054,6750000.0
2007-04-26 15:34:00,2.76491,2.77095,2.76491,2.76972,7000000.0
2007-04-26 15:35:00,2.77177,2.77177,2.76622,2.76917,8750000.0
2007-04-26 15:36:00,2.7705,2.7705,2.76775,2.76824,13750000.0
2007-04-26 15:37:00,2.77121,2.77121,2.76803,2.77009,8500000.0
2007-04-26 15:38:00,2.7667,2.77169,2.7667,2.77079,13250000.0
2007-04-26 15:39:00,2.76954,2.76976,2.76594,2.76594,6750000.0
2007-04-26 15:40:00,2.77005,2.77122,2.76343,2.7702,7750000.0
2007-04-26 15:41:00,2.76614,2.77106,2.76614,2.76642,10750000.0
2007-04-26 15:42:00,2.77059,2.77121,2.76805,2.76829,5750000.0
2007-04-26 15:43:00,2.76989,2.76989,2.76436,2.76755,5140000.0
2007-04-26 15:44:00,2.76939,2.77159,2.76891,2.77084,6880000.0
2007-04-26 15:45:00,2.77017,2.7712,2.76913,2.7692,5760000.0
2007-04-26 15:46:00,2.77126,2.77126,2.767,2.76838,15500000.0
2007-04-26 15:47:00,2.76967,2.77092,2.76697,2.76697,10760000.0
2007-04-26 15:48:00,2.77145,2.77145,2.76773,2.77023,6880000.0
2007-04-26 15:49:00,2.76976,2.77049,2.76431,2.76793,8130000.0
2007-04-26 15:50:00,2.769,2.77146,2.76626,2.76801,10500000.0
2007-04-26 15:51:00,2.77142,2.77183,2.76671,2.76671,6000000.0
2007-04-26 15:52:00,2.76873,2.7706,2.76626,2.7706,9750000.0
2007-04-26 15:53:00,2.77105,2.77105,2.76707,2.76751,7750000.0
2007-04-26 15:54:00,2.76838,2.77059,2.76455,2.77059,7750000.0
2007-04-26 15:55:00,2.77141,2.77141,2.76624,2.76836,6750000.0
2007-04-26 15:56:00,2.76836,2.77076,2.76762,2.7699,7000000.0
2007-04-26 15:57:00,2.76985,2.77088,2.76508,2.77088,6250000.0
2007-04-26 15:58:00,2.76812,2.77008,2.76668,2.76668,8750000.0
2007-04-26 15:59:00,2.76964,2.77061,2.76835,2.77057,11750000.0
2007-04-26 16:00:00,2.76843,2.77001,2.76613,2.76979,12500000.0
2007-04-26 16:01:00,2.76873,2.77017,2.76669,2.76671,10250000.0
2007-04-26 16:02:00,2.76865,2.77024,2.76564,2.76564,11000000.0
2007-04-26 16:03:00,2.76983,2.77003,2.76716,2.76777,6500000.0
2007-04-26 16:04:00,2.76693,2.7685,2.76682,2.76787,8630000.0
2007-04-26 16:05:00,2.7688,2.77069,2.76414,2.77069,9500000.0
2007-04-26 16:06:00,2.77144,2.77192,2.76901,2.77036,5250000.0
2007-04-26 16:07:00,2.77096,2.77131,2.76917,2.77112,7880000.0
2007-04-26 16:08:00,2.76814,2.77181,2.76814,2.77181,6000000.0
2007-04-26 16:09:00,2.76902,2.77104,2.76768,2.77051,12250000.0
2007-04-26 16:10:00,2.77025,2.77146,2.76718,2.77083,10380000.0
2007-04-26 16:11:00,2.77192,2.77264,2.7687,2.77155,9500000.0
2007-04-26 16:12:00,2.77279,2.77279,2.76567,2.76966,10260000.0
2007-04-26 16:13:00,2.77199,2.77266,2.77034,2.77266,6750000.0
2007-04-26 16:14:00,2.77177,2.77259,2.76913,2.76913,10250000.0
2007-04-26 16:15:00,2.76978,2.77234,2.7691,2.77234,7000000.0
2007-04-26 16:16:00,2.77106,2.77208,2.76883,2.7699,10500000.0
2007-04-26 16:17:00,2.77154,2.77233,2.76686,2.76886,9880000.0
2007-04-26 16:18:00,2.77272,2.77377,2.76807,2.77311,10250000.0
2007-04-26 16:19:00,2.77315,2.77315,2.76678,2.77131,8880000.0
2007-04-26 16:20:00,2.77358,2.77358,2.76901,2.76901,6130000.0
2007-04-26 16:21:00,2.77209,2.7726,2.76701,2.7726,9000000.0
2007-04-26 16:22:00,2.77213,2.77213,2.76651,2.76651,6750000.0
2007-04-26 16:23:00,2.77005,2.7725,2.76671,2.7725,8750000.0
2007-04-26 16:24:00,2.76929,2.77211,2.76611,2.76841,9500000.0
2007-04-26 16:25:00,2.77224,2.77224,2.76974,2.77169,7500000.0
2007-04-26 16:26:00,2.76959,2.77175,2.76907,2.77003,14250000.0
2007-04-26 16:27:00,2.77251,2.77251,2.76907,2.76914,6500000.0
2007-04-26 16:28:00,2.77293,2.77293,2.76568,2.77035,8510000.0
2007-04-26 16:29:00,2.77322,2.77324,2.76838,2.7723,5500000.0
2007-04-26 16:30:00,2.77221,2.77222,2.76697,2.77222,5500000.0
2007-04-26 16:31:00,2.77141,2.77331,2.76966,2.76991,8130000.0
2007-04-26 16:32:00,2.77245,2.77245,2.76891,2.77112,7000000.0
2007-04-26 16:33:00,2.77291,2.77325,2.76706,2.76948,10380000.0
2007-04-26 16:34:00,2.7708,2.77155,2.7679,2.76986,8380000.0
2007-04-26 16:35:00,2.77068,2.77165,2.76921,2.77165,7630000.0
2007-04-26 16:36:00,2.77102,2.77151,2.76403,2.76885,6500000.0
2007-04-26 16:37:00,2.76725,2.77037,2.76648,2.77001,8500000.0
2007-04-26 16:38:00,2.7709,2.771,2.767,2.76888,8750000.0
2007-04-26 16:39:00,2.77054,2.77054,2.76746,2.7683,7010000.0
2007-04-26 16:40:00,2.77011,2.77333,2.76811,2.76954,12500000.0
2007-04-26 16:41:00,2.77183,2.77183,2.76702,2.76907,7880000.0
2007-04-26 16:42:00,2.76936,2.77146,2.76791,2.77146,12750000.0
2007-04-26 16:43:00,2.77091,2.77147,2.76804,2.77147,7630000.0
2007-04-26 16:44:00,2.77076,2.77198,2.76935,2.76988,12500000.0
2007-04-26 16:45:00,2.77269,2.77269,2.76874,2.76874,7000000.0
2007-04-26 16:46:00,2.76683,2.77217,2.7659,2.77217,14000000.0
2007-04-26 16:47:00,2.77017,2.77181,2.76727,2.77109,5500000.0
2007-04-26 16:48:00,2.77144,2.77144,2.76571,2.77058,8250000.0
2007-04-26 16:49:00,2.7681,2.77132,2.76754,2.7707,8500000.0
2007-04-26 16:50:00,2.77167,2.77167,2.76647,2.76962,9250000.0
2007-04-26 16:51:00,2.76982,2.77222,2.76658,2.77222,5250000.0
2007-04-26 16:52:00,2.76724,2.77257,2.76724,2.77257,5750000.0
2007-04-26 16:53:00,2.77174,2.77174,2.76743,2.76864,6630000.0
2007-04-26 16:54:00,2.77063,2.77186,2.76617,2.76678,10630000.0
2007-04-26 16:55:00,2.77153,2.77153,2.76471,2.76471,6750000.0
2007-04-26 16:56:00,2.77079,2.77208,2.76979,2.77208,7000000.0
2007-04-26 16:57:00,2.76727,2.77093,2.76727,2.76895,6250000.0
2007-04-26 16:58:00,2.76916,2.77038,2.76661,2.77038,10750000.0
2007-04-26 16:59:00,2.7713,2.7713,2.76759,2.77065,12250000.0
2007-04-26 17:00:00,2.77136,2.77146,2.76533,2.77053,9250000.0
2007-04-26 17:01:00,2.76758,2.77203,2.76727,2.77191,10750000.0
2007-04-26 17:02:00,2.77162,2.77162,2.76737,2.76737,6380000.0
2007-04-26 17:03:00,2.77091,2.77185,2.76774,2.76774,9000000.0
2007-04-26 17:04:00,2.77151,2.77151,2.76806,2.7709,6250000.0
2007-04-26 17:05:00,2.76968,2.77078,2.766,2.77078,7000000.0
2007-04-26 17:06:00,2.76957,2.77073,2.76787,2.77045,5500000.0
2007-04-26 17:07:00,2.77046,2.77046,2.76685,2.77026,11500000.0
2007-04-26 17:08:00,2.76641,2.77011,2.76641,2.76831,10380000.0
2007-04-26 17:09:00,2.7709,2.77149,2.76944,2.77149,6250000.0
2007-04-26 17:10:00,2.77063,2.7711,2.7677,2.7677,6880000.0
2007-04-26 17:11:00,2.77022,2.77052,2.7664,2.77012,5750000.0
2007-04-26 17:12:00,2.77023,2.77044,2.76565,2.76655,9750000.0
2007-04-26 17:13:00,2.76933,2.77072,2.76721,2.76721,8130000.0
2007-04-26 17:14:00,2.7692,2.77,2.76506,2.76966,8750000.0
2007-04-26 17:15:00,2.76771,2.76939,2.76732,2.76876,11250000.0
2007-04-26 17:16:00,2.76974,2.76974,2.76512,2.76611,11130000.0
2007-04-26 17:17:00,2.76972,2.76972,2.76606,2.76699,10130000.0
2007-04-26 17:18:00,2.7688,2.77061,2.76728,2.76961,11880000.0
2007-04-26 17:19:00,2.76796,2.77071,2.76796,2.77029,5500000.0
2007-04-26 17:20:00,2.77106,2.77188,2.76611,2.76921,6000000.0
2007-04-26 17:21:00,2.76734,2.77044,2.76593,2.77044,5500000.0
2007-04-26 17:22:00,2.77057,2.77057,2.76364,2.76927,14750000.0
2007-04-26 17:23:00,2.77087,2.77136,2.76549,2.77136,9250000.0
2007-04-26 17:24:00,2.76896,2.77148,2.76573,2.76998,7000000.0
2007-04-26 17:25:00,2.77118,2.77118,2.76682,2.7709,10880000.0
2007-04-26 17:26:00,2.76981,2.77205,2.76523,2.76887,13750000.0
2007-04-26 17:27:00,2.76982,2.77199,2.76721,2.77199,13380000.0
2007-04-26 17:28:00,2.77123,2.77186,2.76631,2.77186,8880000.0
2007-04-26 17:29:00,2.77181,2.77181,2.76775,2.77169,7500000.0
2007-04-26 17:30:00,2.77095,2.7716,2.7695,2.7716,12750000.0
2007-04-26 17:31:00,2.77091,2.772,2.76886,2.772,8880000.0
2007-04-26 17:32:00,2.76906,2.77256,2.76814,2.77256,12500000.0
2007-04-26 17:33:00,2.77235,2.77368,2.76875,2.77017,14500000.0
2007-04-26 17:34:00,2.77087,2.77286,2.76831,2.77212,7500000.0
2007-04-26 17:35:00,2.76902,2.77339,2.76899,2.77279,10380000.0
2007-04-26 17:36:00,2.77184,2.77352,2.76814,2.77352,8880000.0
2007-04-26 17:37:00,2.77255,2.77391,2.77077,2.77363,9250000.0
2007-04-26 17:38:00,2.7711,2.77421,2.76972,2.77261,12500000.0
2007-04-26 17:39:00,2.773,2.773,2.76908,2.77262,8880000.0
2007-04-26 17:40:00,2.77174,2.77283,2.76882,2.77258,10760000.0
2007-04-26 17:41:00,2.7728,2.77293,2.76737,2.77032,7250000.0
2007-04-26 17:42:00,2.77215,2.77222,2.77021,2.77135,8750000.0
2007-04-26 17:43:00,2.77163,2.77163,2.76932,2.7709,6880000.0
2007-04-26 17:44:00,2.77187,2.77249,2.76973,2.77217,6500000.0
2007-04-26 17:45:00,2.77355,2.77374,2.76743,2.77134,6750000.0
2007-04-26 17:46:00,2.7704,2.77344,2.76849,2.76887,11380000.0
2007-04-26 17:47:00,2.77335,2.77344,2.76765,2.7687,9000000.0
2007-04-26 17:48:00,2.77284,2.77399,2.76802,2.76985,6000000.0
2007-04-26 17:49:00,2.76895,2.77349,2.76895,2.7726,11630000.0
2007-04-26 17:50:00,2.77175,2.77224,2.7684,2.77012,8250000.0
2007-04-26 17:51:00,2.77345,2.77345,2.77081,2.77119,9250000.0
2007-04-26 17:52:00,2.77295,2.77333,2.77146,2.77333,6000000.0
2007-04-26 17:53:00,2.77074,2.77305,2.76798,2.77294,9260000.0
2007-04-26 17:54:00,2.7712,2.77413,2.77009,2.77413,9250000.0
2007-04-26 17:55:00,2.77393,2.77468,2.77087,2.77087,7250000.0
2007-04-26 17:56:00,2.7721,2.77444,2.77027,2.77421,9630000.0
2007-04-26 17:57:00,2.76932,2.77379,2.7682,2.77379,5500000.0
2007-04-26 17:58:00,2.77354,2.7762,2.77274,2.7762,5750000.0
2007-04-26 17:59:00,2.77431,2.7757,2.76974,2.7757,5750000.0
2007-04-26 18:00:00,2.77521,2.77529,2.77206,2.77529,10880000.0
2007-04-26 18:01:00,2.77452,2.77452,2.77052,2.77071,7880000.0
2007-04-26 18:02:00,2.77219,2.77422,2.7716,2.77336,9000000.0
2007-04-26 18:03:00,2.77537,2.77558,2.77039,2.77402,5250000.0
2007-04-26 18:04:00,2.77571,2.77571,2.77101,2.77529,7000000.0
2007-04-26 18:05:00,2.77428,2.7748,2.77315,2.77437,6000000.0
2007-04-26 18:06:00,2.77401,2.77419,2.77091,2.77306,10140000.0
2007-04-26 18:07:00,2.77493,2.77544,2.7698,2.77494,7500000.0
2007-04-26 18:08:00,2.774,2.77422,2.76874,2.7721,7380000.0
2007-04-26 18:09:00,2.77265,2.77412,2.7691,2.77191,7380000.0
2007-04-26 18:10:00,2.77272,2.77426,2.77181,2.77181,8750000.0
2007-04-26 18:11:00,2.77342,2.7748,2.77039,2.7748,7500000.0
2007-04-26 18:12:00,2.77195,2.77532,2.77095,2.77432,6500000.0
2007-04-26 18:13:00,2.77257,2.77338,2.76656,2.76943,9250000.0
2007-04-26 18:14:00,2.7718,2.7734,2.77016,2.7733,11000000.0
2007-04-26 18:15:00,2.7713,2.77321,2.76689,2.77321,8500000.0
2007-04-26 18:16:00,2.77143,2.77199,2.76833,2.76833,8750000.0
2007-04-26 18:17:00,2.77236,2.77356,2.76762,2.77084,16880000.0
2007-04-26 18:18:00,2.77324,2.77324,2.76794,2.77087,14250000.0
2007-04-26 18:19:00,2.7726,2.7731,2.76837,2.76837,5500000.0
2007-04-26 18:20:00,2.77102,2.77287,2.77053,2.77107,11250000.0
2007-04-26 18:21:00,2.77216,2.77336,2.76803,2.77253,5250000.0
2007-04-26 18:22:00,2.76791,2.77244,2.76723,2.76755,9130000.0
2007-04-26 18:23:00,2.77241,2.7733,2.76823,2.7733,7000000.0
2007-04-26 18:26:00,2.7703,2.77253,2.76686,2.77253,4760000.0
2007-04-26 18:27:00,2.77159,2.77231,2.76681,2.77046,6130000.0
2007-04-26 18:29:00,2.77279,2.77351,2.7693,2.77028,5500000.0
2007-04-26 18:30:00,2.77025,2.77299,2.76609,2.77169,19380000.0
2007-04-26 18:31:00,2.77162,2.77162,2.76547,2.7713,10880000.0
2007-04-26 18:32:00,2.76822,2.77131,2.76669,2.76924,14130000.0
2007-04-26 18:33:00,2.7713,2.7713,2.76542,2.76731,6130000.0
2007-04-26 18:34:00,2.76984,2.77205,2.76798,2.76799,10250000.0
2007-04-26 18:35:00,2.77038,2.77134,2.766,2.77049,8130000.0
2007-04-26 18:36:00,2.77,2.77104,2.76944,2.77104,6250000.0
2007-04-26 18:37:00,2.77163,2.77163,2.7671,2.77003,7250000.0
2007-04-26 18:38:00,2.77169,2.77203,2.76908,2.76908,6250000.0
2007-04-26 18:39:00,2.77108,2.77133,2.76997,2.77085,5500000.0
2007-04-26 18:40:00,2.769,2.77294,2.76743,2.77211,6750000.0
2007-04-26 18:41:00,2.7662,2.77074,2.76456,2.77074,8880000.0
2007-04-26 18:42:00,2.77191,2.77256,2.76805,2.77071,8250000.0
2007-04-26 18:43:00,2.77119,2.77121,2.76934,2.77088,7750000.0
2007-04-26 18:45:00,2.77166,2.77166,2.76608,2.77125,7130000.0
2007-04-26 18:46:00,2.76988,2.77042,2.7663,2.76969,5260000.0
2007-04-26 18:47:00,2.76792,2.77113,2.76792,2.77113,6880000.0
2007-04-26 18:48:00,2.76702,2.77114,2.76609,2.77114,10010000.0
2007-04-26 18:49:00,2.76864,2.77105,2.76864,2.76885,7380000.0
2007-04-26 18:50:00,2.77185,2.77185,2.7672,2.7672,7500000.0
2007-04-26 18:51:00,2.77184,2.77184,2.76971,2.76988,7130000.0
2007-04-26 18:52:00,2.77163,2.77268,2.76862,2.7718,8880000.0
2007-04-26 18:54:00,2.77279,2.77279,2.7702,2.77043,7750000.0
2007-04-26 18:55:00,2.77139,2.77203,2.76575,2.76876,6750000.0
2007-04-26 18:56:00,2.76918,2.77257,2.76918,2.76968,6500000.0
2007-04-26 18:57:00,2.77075,2.77191,2.76657,2.7698,8500000.0
2007-04-26 18:58:00,2.76738,2.76987,2.76602,2.76897,12000000.0
2007-04-26 18:59:00,2.76948,2.77246,2.76714,2.77246,5250000.0
2007-04-26 19:00:00,2.77217,2.77217,2.76697,2.77193,14010000.0
2007-04-26 19:01:00,2.76882,2.77147,2.76649,2.77147,6880000.0
2007-04-26 19:02:00,2.76947,2.77142,2.76528,2.76661,11000000.0
2007-04-26 19:04:00,2.77035,2.77073,2.76499,2.77073,7250000.0
2007-04-26 19:05:00,2.76917,2.77109,2.76751,2.76751,4880000.0
2007-04-26 19:06:00,2.77133,2.77133,2.76668,2.77003,12000000.0
2007-04-26 19:07:00,2.76962,2.77207,2.76693,2.76693,9250000.0
2007-04-26 19:08:00,2.77158,2.77158,2.76709,2.76802,7880000.0
2007-04-26 19:09:00,2.77145,2.77145,2.76784,2.77045,11000000.0
2007-04-26 19:10:00,2.7719,2.7719,2.7655,2.76966,7750000.0
2007-04-26 19:11:00,2.77098,2.77098,2.76739,2.76842,14250000.0
2007-04-26 19:12:00,2.771,2.77141,2.76797,2.7681,5250000.0
2007-04-26 19:13:00,2.77177,2.77177,2.76913,2.77137,7880000.0
2007-04-26 19:14:00,2.76864,2.77091,2.76755,2.77091,8380000.0
2007-04-26 19:15:00,2.77057,2.77117,2.76742,2.76754,8130000.0
2007-04-26 19:16:00,2.76438,2.77038,2.76438,2.76923,6250000.0
2007-04-26 19:17:00,2.76886,2.77055,2.76519,2.77043,12750000.0
2007-04-26 19:18:00,2.76914,2.76999,2.7656,2.76742,13510000.0
2007-04-26 19:19:00,2.76825,2.77001,2.76631,2.76631,8000000.0
2007-04-26 19:20:00,2.76843,2.77074,2.76843,2.76911,9750000.0
2007-04-26 19:21:00,2.76954,2.77023,2.76502,2.76882,5500000.0
2007-04-26 19:22:00,2.77092,2.77105,2.76742,2.77004,7750000.0
2007-04-26 19:23:00,2.76701,2.7713,2.76701,2.77075,5250000.0
2007-04-26 19:24:00,2.77139,2.77139,2.76481,2.76735,5750000.0
2007-04-26 19:27:00,2.76828,2.77038,2.76527,2.77038,11880000.0
2007-04-26 19:28:00,2.77135,2.77135,2.7671,2.76879,8260000.0
2007-04-26 19:29:00,2.76796,2.7711,2.76576,2.7711,7500000.0
2007-04-26 19:30:00,2.76702,2.7706,2.76702,2.76979,6000000.0
2007-04-26 19:31:00,2.76982,2.76982,2.76686,2.76864,7630000.0
2007-04-26 19:33:00,2.77038,2.77038,2.76486,2.7679,8260000.0
2007-04-26 19:34:00,2.76772,2.76966,2.76492,2.76669,7500000.0
2007-04-26 19:35:00,2.76408,2.77028,2.76388,2.77028,10000000.0
2007-04-26 19:36:00,2.76769,2.77087,2.76714,2.77079,7000000.0
2007-04-26 19:37:00,2.76418,2.77149,2.76418,2.77068,11500000.0
2007-04-26 19:38:00,2.76783,2.76812,2.76587,2.76772,6750000.0
2007-04-26 19:39:00,2.76987,2.77097,2.76871,2.77097,6250000.0
2007-04-26 19:40:00,2.76878,2.77036,2.7667,2.76806,8750000.0
2007-04-26 19:41:00,2.76795,2.76997,2.7652,2.76972,7000000.0
2007-04-26 19:42:00,2.77071,2.771,2.7681,2.771,11380000.0
2007-04-26 19:43:00,2.77142,2.77146,2.76677,2.76813,8630000.0
2007-04-26 19:44:00,2.7655,2.76882,2.7655,2.76881,7750000.0
2007-04-26 19:45:00,2.76751,2.76927,2.76492,2.76727,11880000.0
2007-04-26 19:46:00,2.76746,2.77001,2.76703,2.77001,7880000.0
2007-04-26 19:47:00,2.76793,2.77005,2.76512,2.76831,6880000.0
2007-04-26 19:49:00,2.76951,2.7707,2.7665,2.7707,10500000.0
2007-04-26 19:50:00,2.76889,2.76965,2.76488,2.76488,6880000.0
2007-04-26 19:51:00,2.77045,2.77093,2.76663,2.77093,10010000.0
2007-04-26 19:52:00,2.76791,2.76845,2.76517,2.76791,9130000.0
2007-04-26 19:53:00,2.76756,2.7707,2.76606,2.76767,13250000.0
2007-04-26 19:54:00,2.76727,2.77099,2.76718,2.77099,5500000.0
2007-04-26 19:55:00,2.767,2.76918,2.76529,2.76738,7000000.0
2007-04-26 19:59:00,2.76526,2.77038,2.76429,2.77038,5500000.0
2007-04-26 20:00:00,2.76961,2.76961,2.76678,2.76776,12630000.0
2007-04-26 20:06:00,2.7667,2.76947,2.76598,2.7677,6000000.0
2007-04-26 20:07:00,2.76724,2.7697,2.76458,2.76953,6250000.0
2007-04-26 20:08:00,2.76783,2.76955,2.76497,2.76866,5250000.0
2007-04-26 20:09:00,2.76985,2.77007,2.76374,2.76751,6250000.0
2007-04-26 20:10:00,2.77095,2.77095,2.76681,2.76904,10760000.0
2007-04-26 20:11:00,2.76785,2.76988,2.76554,2.76847,9880000.0
2007-04-26 20:12:00,2.76767,2.77083,2.7641,2.7641,15750000.0
2007-04-26 20:13:00,2.77025,2.77025,2.76635,2.76755,9250000.0
2007-04-26 20:14:00,2.76709,2.76997,2.7644,2.76997,13250000.0
2007-04-26 20:15:00,2.76782,2.76782,2.76483,2.76549,7750000.0
2007-04-26 20:16:00,2.76613,2.76972,2.76594,2.76972,6500000.0
2007-04-26 20:17:00,2.76945,2.76995,2.76417,2.76778,17630000.0
2007-04-26 20:18:00,2.77038,2.77038,2.76488,2.76748,6000000.0
2007-04-26 20:19:00,2.76788,2.76871,2.76559,2.76559,5500000.0
2007-04-26 20:20:00,2.76954,2.76998,2.76671,2.76998,8750000.0
2007-04-26 20:21:00,2.76952,2.76963,2.76592,2.76751,8500000.0
2007-04-26 20:22:00,2.76978,2.76989,2.7679,2.7679,7380000.0
2007-04-26 20:23:00,2.7671,2.76925,2.76392,2.7649,5880000.0
2007-04-26 20:24:00,2.7674,2.77058,2.7674,2.77058,5000000.0
2007-04-26 20:25:00,2.76713,2.77002,2.76713,2.77002,8000000.0
2007-04-26 20:28:00,2.77078,2.77078,2.76476,2.7681,10500000.0
2007-04-26 20:29:00,2.76696,2.77034,2.76696,2.76869,4750000.0
2007-04-26 20:30:00,2.76924,2.7705,2.76612,2.76878,7750000.0
2007-04-26 20:31:00,2.76848,2.7706,2.76678,2.7706,12130000.0
2007-04-26 20:32:00,2.76795,2.76991,2.76766,2.76766,7000000.0
2007-04-26 20:33:00,2.77064,2.77064,2.76575,2.76789,7000000.0
2007-04-26 20:34:00,2.76924,2.77056,2.76553,2.76797,9000000.0
2007-04-26 20:35:00,2.76758,2.77022,2.76664,2.76817,7750000.0
2007-04-26 20:37:00,2.76822,2.77067,2.76725,2.76974,7000000.0
2007-04-26 20:38:00,2.76856,2.76987,2.76841,2.7691,5250000.0
2007-04-26 20:39:00,2.76833,2.76833,2.7638,2.76697,7500000.0
2007-04-26 20:40:00,2.77094,2.77094,2.7682,2.76843,7000000.0
2007-04-26 20:41:00,2.76748,2.76856,2.76596,2.76712,4750000.0
2007-04-26 20:42:00,2.76845,2.77015,2.76442,2.77015,6500000.0
2007-04-26 20:43:00,2.77022,2.77023,2.76845,2.76845,6250000.0
2007-04-26 20:44:00,2.76833,2.77135,2.76833,2.7713,6880000.0
2007-04-26 20:45:00,2.76837,2.76848,2.76662,2.76688,8000000.0
2007-04-26 20:46:00,2.76672,2.77132,2.76627,2.76871,11630000.0
2007-04-26 20:47:00,2.77139,2.77185,2.76655,2.7669,11500000.0
2007-04-26 20:48:00,2.76957,2.76992,2.76514,2.76837,7000000.0
2007-04-26 20:49:00,2.77171,2.77171,2.76844,2.77078,6250000.0
2007-04-26 20:50:00,2.76815,2.77041,2.76808,2.76808,7750000.0
2007-04-26 20:51:00,2.7679,2.77109,2.7679,2.77054,9500000.0
2007-04-26 20:52:00,2.76841,2.77182,2.76841,2.77182,9250000.0
2007-04-26 20:53:00,2.7682,2.77179,2.76718,2.77041,7750000.0
2007-04-26 20:54:00,2.76834,2.77076,2.76834,2.7701,5750000.0
2007-04-26 20:55:00,2.76818,2.77131,2.76818,2.76991,7000000.0
2007-04-26 20:56:00,2.76541,2.77111,2.76541,2.76812,7000000.0
2007-04-26 20:57:00,2.76781,2.77036,2.76574,2.76574,7500000.0
2007-04-26 20:58:00,2.76744,2.77154,2.76744,2.77133,5250000.0
2007-04-26 20:59:00,2.76751,2.77169,2.76731,2.77155,7000000.0
2007-04-26 21:00:00,2.77097,2.77131,2.76757,2.77069,15500000.0
2007-04-26 21:01:00,2.76852,2.77151,2.7678,2.76926,12880000.0
2007-04-26 21:02:00,2.7687,2.77108,2.76801,2.76801,9250000.0
2007-04-26 21:03:00,2.76937,2.77061,2.76717,2.76864,7500000.0
2007-04-26 21:04:00,2.76805,2.77087,2.76683,2.76683,8500000.0
2007-04-26 21:05:00,2.76942,2.77097,2.76809,2.77087,3750000.0
2007-04-26 21:06:00,2.77096,2.77096,2.7655,2.7685,6000000.0
2007-04-26 21:07:00,2.77119,2.77119,2.76771,2.77035,8750000.0
2007-04-26 21:08:00,2.76883,2.77095,2.76595,2.76904,9750000.0
2007-04-26 21:09:00,2.76889,2.76977,2.76484,2.76484,8750000.0
2007-04-26 21:10:00,2.76665,2.76962,2.76505,2.76505,8000000.0
2007-04-26 21:11:00,2.7701,2.7701,2.7664,2.76986,4000000.0
2007-04-26 21:12:00,2.77082,2.77082,2.76549,2.76805,9750000.0
2007-04-26 21:13:00,2.76812,2.76974,2.76545,2.76912,5500000.0
2007-04-26 21:15:00,2.76816,2.76981,2.76509,2.76701,8500000.0
2007-04-26 21:16:00,2.76971,2.76971,2.76565,2.76774,6250000.0
2007-04-26 21:17:00,2.7674,2.76958,2.76549,2.76817,7500000.0
2007-04-26 21:18:00,2.76515,2.76914,2.76515,2.76605,5500000.0
2007-04-26 21:21:00,2.76716,2.76885,2.76381,2.76673,10380000.0
2007-04-26 21:22:00,2.76688,2.76914,2.76243,2.76725,18760000.0
2007-04-26 21:23:00,2.76742,2.76956,2.76725,2.76956,7130000.0
2007-04-26 21:24:00,2.76685,2.77006,2.76625,2.76625,7880000.0
2007-04-26 21:26:00,2.76826,2.77071,2.76593,2.76992,18500000.0
2007-04-26 21:27:00,2.76847,2.77096,2.76847,2.77096,8500000.0
2007-04-26 21:29:00,2.769,2.769,2.76486,2.76486,6250000.0
2007-04-26 21:30:00,2.7688,2.76956,2.76663,2.76663,7750000.0
2007-04-26 21:31:00,2.76741,2.77102,2.76741,2.77102,6500000.0
2007-04-26 21:32:00,2.771,2.771,2.76632,2.76824,12000000.0
2007-04-26 21:35:00,2.76863,2.76915,2.76438,2.76753,7750000.0
2007-04-26 21:36:00,2.76859,2.77022,2.76852,2.76852,9750000.0
2007-04-26 21:37:00,2.76791,2.77082,2.76791,2.76886,7250000.0
2007-04-26 21:38:00,2.77147,2.77214,2.76812,2.76895,12000000.0
2007-04-26 21:39:00,2.7684,2.77038,2.76569,2.76569,9250000.0
2007-04-26 21:40:00,2.76912,2.76996,2.76775,2.76872,9000000.0
2007-04-26 21:41:00,2.7694,2.76948,2.76677,2.76835,7000000.0
2007-04-26 21:42:00,2.76879,2.77032,2.76815,2.77032,11000000.0
2007-04-26 21:43:00,2.76623,2.76922,2.76623,2.76922,2750000.0
2007-04-26 21:44:00,2.76642,2.76871,2.76642,2.76745,6500000.0
2007-04-26 21:45:00,2.76829,2.77009,2.76743,2.76743,5500000.0
2007-04-26 21:46:00,2.76827,2.76951,2.76723,2.76774,7000000.0
2007-04-26 21:48:00,2.76761,2.77107,2.76719,2.77016,12380000.0
2007-04-26 21:49:00,2.76707,2.76782,2.76707,2.76757,2250000.0
2007-04-26 21:50:00,2.76778,2.76934,2.76743,2.76743,12380000.0
2007-04-26 21:51:00,2.7693,2.77042,2.76587,2.76587,14250000.0
2007-04-26 21:53:00,2.76942,2.76942,2.76458,2.76914,6500000.0
2007-04-26 21:54:00,2.76592,2.76946,2.76552,2.76552,7500000.0
2007-04-26 21:55:00,2.76766,2.77006,2.76637,2.77006,8750000.0
2007-04-26 21:56:00,2.76961,2.76999,2.76832,2.76971,9250000.0
2007-04-26 21:57:00,2.7683,2.76972,2.76555,2.76764,5750000.0
2007-04-26 21:58:00,2.7688,2.76985,2.76439,2.76919,5250000.0
2007-04-26 21:59:00,2.76588,2.76973,2.76382,2.7677,9750000.0
2007-04-26 22:00:00,2.76972,2.77094,2.76702,2.76991,10250000.0
2007-04-26 22:01:00,2.76821,2.76986,2.76565,2.76935,12500000.0
2007-04-26 22:02:00,2.76804,2.77029,2.76668,2.76872,7000000.0
2007-04-26 22:03:00,2.76808,2.76906,2.76567,2.76673,9750000.0
2007-04-26 22:04:00,2.76979,2.76979,2.76659,2.76659,4250000.0
2007-04-26 22:06:00,2.76781,2.77011,2.76611,2.77011,10000000.0
2007-04-26 22:07:00,2.76594,2.76877,2.76594,2.76606,6250000.0
2007-04-26 22:08:00,2.76726,2.76974,2.76478,2.76776,15500000.0
2007-04-26 22:10:00,2.77003,2.77003,2.76784,2.76788,6750000.0
2007-04-26 22:13:00,2.76808,2.76988,2.76687,2.76988,5500000.0
2007-04-26 22:14:00,2.76786,2.76981,2.76622,2.76797,5250000.0
2007-04-26 22:15:00,2.76722,2.77018,2.7644,2.77001,16500000.0
2007-04-26 22:16:00,2.76894,2.77032,2.76455,2.77032,8250000.0
2007-04-26 22:17:00,2.76969,2.77039,2.76567,2.76899,9750000.0
2007-04-26 22:18:00,2.76884,2.77162,2.76508,2.76897,5750000.0
2007-04-26 22:19:00,2.7668,2.77081,2.7668,2.7704,6250000.0
2007-04-26 22:20:00,2.76709,2.77074,2.76709,2.76939,7500000.0
2007-04-26 22:21:00,2.77086,2.77086,2.76795,2.76914,4750000.0
2007-04-26 22:22:00,2.76953,2.77038,2.76888,2.76947,4000000.0
2007-04-26 22:25:00,2.76862,2.77032,2.76676,2.76841,10630000.0
2007-04-26 22:26:00,2.77078,2.7711,2.76662,2.76737,11380000.0
2007-04-26 22:27:00,2.76942,2.77148,2.76863,2.77148,3750000.0
2007-04-26 22:28:00,2.76717,2.77013,2.76589,2.76901,10630000.0
2007-04-26 22:29:00,2.76917,2.77029,2.76585,2.76722,9250000.0
2007-04-26 22:30:00,2.76907,2.77006,2.76658,2.76967,11750000.0
2007-04-26 22:31:00,2.76603,2.77013,2.76603,2.77013,6250000.0
2007-04-26 22:32:00,2.76905,2.77108,2.76745,2.76972,18130000.0
2007-04-26 22:33:00,2.76862,2.76981,2.76777,2.76916,6000000.0
2007-04-26 22:34:00,2.77015,2.77083,2.76862,2.76958,9630000.0
2007-04-26 22:36:00,2.7683,2.77029,2.7683,2.7687,6760000.0
2007-04-26 22:37:00,2.76859,2.76971,2.7667,2.76971,6380000.0
2007-04-26 22:38:00,2.76792,2.77038,2.76792,2.7691,6380000.0
2007-04-26 22:39:00,2.76855,2.77005,2.76705,2.77005,10750000.0
2007-04-26 22:40:00,2.76757,2.7695,2.76683,2.76834,12130000.0
2007-04-26 22:41:00,2.76324,2.76982,2.76324,2.76863,13250000.0
2007-04-26 22:43:00,2.76794,2.77072,2.76611,2.76788,12510000.0
2007-04-26 22:44:00,2.76686,2.76986,2.76686,2.76909,5500000.0
2007-04-26 22:45:00,2.7669,2.76975,2.76516,2.76821,10880000.0
2007-04-26 22:46:00,2.76663,2.76995,2.76663,2.76885,6130000.0
2007-04-26 22:47:00,2.76942,2.77202,2.76752,2.76995,9010000.0
2007-04-26 22:48:00,2.7676,2.77045,2.7676,2.76778,6130000.0
2007-04-26 22:49:00,2.76967,2.77076,2.7658,2.76927,13380000.0
2007-04-26 22:50:00,2.76924,2.77166,2.7646,2.77166,4630000.0
2007-04-26 22:51:00,2.7688,2.77196,2.76867,2.77134,11630000.0
2007-04-26 22:52:00,2.77082,2.77203,2.76777,2.77203,10380000.0
2007-04-26 22:53:00,2.7716,2.77173,2.76945,2.77147,7880000.0
2007-04-26 22:54:00,2.77055,2.77158,2.7689,2.77071,7630000.0
2007-04-26 22:55:00,2.76752,2.77063,2.76617,2.76847,5250000.0
2007-04-26 22:57:00,2.76994,2.771,2.7697,2.7708,6250000.0
2007-04-26 22:58:00,2.76906,2.77151,2.76906,2.7696,5750000.0
2007-04-26 22:59:00,2.77049,2.77085,2.77028,2.77028,2500000.0
2007-04-26 23:00:00,2.77123,2.77187,2.76814,2.77184,16130000.0
2007-04-26 23:01:00,2.77033,2.77252,2.76889,2.77179,9130000.0
2007-04-26 23:02:00,2.77047,2.77277,2.76978,2.77258,7500000.0
2007-04-26 23:03:00,2.77281,2.77281,2.77281,2.77281,750000.0
2007-04-26 23:04:00,2.77296,2.77296,2.77093,2.77254,11380000.0
2007-04-26 23:05:00,2.77236,2.77278,2.77113,2.77241,7140000.0
2007-04-26 23:06:00,2.76941,2.77245,2.76941,2.77091,10500000.0
2007-04-26 23:07:00,2.77078,2.77299,2.77078,2.77166,6130000.0
2007-04-26 23:08:00,2.77253,2.77253,2.77241,2.77241,1750000.0
2007-04-26 23:09:00,2.77234,2.77234,2.76925,2.76925,4000000.0
2007-04-26 23:10:00,2.77079,2.77273,2.77079,2.77084,4130000.0
2007-04-26 23:11:00,2.77214,2.77214,2.77014,2.77132,6250000.0
2007-04-26 23:13:00,2.77091,2.7718,2.76998,2.77062,5500000.0
2007-04-26 23:14:00,2.77051,2.77185,2.76809,2.77107,7250000.0
2007-04-26 23:15:00,2.77172,2.77233,2.76943,2.77151,7010000.0
2007-04-26 23:16:00,2.77063,2.77267,2.77021,2.77021,6130000.0
2007-04-26 23:17:00,2.77244,2.77262,2.77024,2.77047,5750000.0
2007-04-26 23:18:00,2.77116,2.77242,2.77034,2.77034,8250000.0
2007-04-26 23:19:00,2.77107,2.77294,2.77093,2.77294,12380000.0
2007-04-26 23:20:00,2.77096,2.77177,2.76783,2.76942,10750000.0
2007-04-26 23:21:00,2.77136,2.77225,2.77046,2.77134,5500000.0
2007-04-26 23:22:00,2.77133,2.77232,2.77133,2.77212,4500000.0
2007-04-26 23:23:00,2.77097,2.77267,2.76953,2.77267,10000000.0
2007-04-26 23:24:00,2.77154,2.77304,2.76777,2.77304,7000000.0
2007-04-26 23:25:00,2.77167,2.77305,2.77123,2.77123,4000000.0
2007-04-26 23:26:00,2.77054,2.77349,2.77054,2.77106,9510000.0
2007-04-26 23:27:00,2.77367,2.7744,2.77046,2.77046,7630000.0
2007-04-26 23:28:00,2.7733,2.77384,2.76853,2.76853,6760000.0
2007-04-26 23:29:00,2.77194,2.77373,2.77194,2.77232,6250000.0
2007-04-26 23:30:00,2.77566,2.77566,2.77142,2.77311,9760000.0
2007-04-26 23:31:00,2.77597,2.77597,2.77376,2.77501,8630000.0
2007-04-26 23:32:00,2.77098,2.77515,2.77098,2.77297,9010000.0
2007-04-26 23:33:00,2.7723,2.77383,2.76998,2.77181,8630000.0
2007-04-26 23:34:00,2.77244,2.77376,2.76897,2.77209,7380000.0
2007-04-26 23:35:00,2.77,2.7736,2.77,2.7736,8000000.0
2007-04-26 23:36:00,2.77272,2.773,2.76964,2.77205,5500000.0
2007-04-26 23:37:00,2.77153,2.77301,2.76841,2.77265,5500000.0
2007-04-26 23:38:00,2.77261,2.7733,2.76909,2.77028,8750000.0
2007-04-26 23:39:00,2.77026,2.77389,2.77026,2.77389,5250000.0
2007-04-26 23:40:00,2.77119,2.7737,2.77069,2.77202,6750000.0
2007-04-26 23:41:00,2.77174,2.77371,2.76963,2.77058,11510000.0
2007-04-26 23:42:00,2.77173,2.77335,2.77173,2.77335,7750000.0
2007-04-26 23:43:00,2.77184,2.77296,2.77081,2.77183,3750000.0
2007-04-26 23:44:00,2.7719,2.77491,2.77075,2.77491,8250000.0
2007-04-26 23:45:00,2.77353,2.77434,2.77159,2.77375,10250000.0
2007-04-26 23:48:00,2.77162,2.77298,2.76861,2.77232,9000000.0
2007-04-26 23:49:00,2.76998,2.77336,2.76919,2.77247,13750000.0
2007-04-26 23:50:00,2.7726,2.77358,2.77208,2.77343,9250000.0
2007-04-26 23:51:00,2.77192,2.77217,2.77008,2.77217,5500000.0
2007-04-26 23:53:00,2.77158,2.77382,2.76898,2.77382,5380000.0
2007-04-26 23:54:00,2.7718,2.77364,2.77041,2.77202,7250000.0
2007-04-26 23:55:00,2.77087,2.77263,2.76862,2.76862,13750000.0
2007-04-26 23:57:00,2.76993,2.77301,2.76993,2.77297,8000000.0
2007-04-26 23:58:00,2.77143,2.77304,2.76968,2.77184,8500000.0
2007-04-26 23:59:00,2.7723,2.7736,2.76994,2.7736,5750000.0
2007-04-27 00:00:00,2.76998,2.77303,2.76985,2.7721,8750000.0
2007-04-27 00:01:00,2.77202,2.77349,2.77194,2.77349,5500000.0
2007-04-27 00:02:00,2.77154,2.77328,2.76954,2.77328,19250000.0
2007-04-27 00:03:00,2.76835,2.77251,2.76693,2.77174,5250000.0
2007-04-27 00:04:00,2.77169,2.77216,2.76809,2.7715,7000000.0
2007-04-27 00:05:00,2.77132,2.77257,2.77011,2.77096,11750000.0
2007-04-27 00:06:00,2.77106,2.77318,2.77032,2.77149,6500000.0
2007-04-27 00:07:00,2.76685,2.77226,2.76578,2.77226,5750000.0
2007-04-27 00:08:00,2.76766,2.7722,2.76766,2.76794,5500000.0
2007-04-27 00:10:00,2.77356,2.77375,2.76995,2.77201,6250000.0
2007-04-27 00:11:00,2.76778,2.77301,2.76726,2.77301,9000000.0
2007-04-27 00:12:00,2.77186,2.77279,2.7694,2.7694,5250000.0
2007-04-27 00:13:00,2.76971,2.77278,2.76899,2.77096,7750000.0
2007-04-27 00:14:00,2.77016,2.77284,2.76863,2.77143,8500000.0
2007-04-27 00:15:00,2.77131,2.77372,2.77131,2.77134,10500000.0
2007-04-27 00:17:00,2.77005,2.77281,2.77001,2.77123,13880000.0
2007-04-27 00:19:00,2.77145,2.77275,2.77145,2.77238,5250000.0
2007-04-27 00:20:00,2.77127,2.77261,2.77123,2.77167,7250000.0
2007-04-27 00:21:00,2.77063,2.7726,2.77063,2.7726,1500000.0
2007-04-27 00:22:00,2.77206,2.77494,2.76999,2.76999,20000000.0
2007-04-27 00:23:00,2.77161,2.77308,2.7689,2.77008,11000000.0
2007-04-27 00:25:00,2.77133,2.77511,2.76798,2.77186,10750000.0
2007-04-27 00:27:00,2.77043,2.77414,2.77007,2.77183,10000000.0
2007-04-27 00:28:00,2.77147,2.77318,2.76878,2.77217,12000000.0
2007-04-27 00:29:00,2.76965,2.77255,2.76965,2.77195,6000000.0
2007-04-27 00:32:00,2.77115,2.77296,2.76975,2.7729,10630000.0
2007-04-27 00:33:00,2.77116,2.77162,2.76968,2.77151,5500000.0
2007-04-27 00:34:00,2.77137,2.77344,2.77103,2.77344,6750000.0
2007-04-27 00:35:00,2.77096,2.77363,2.77095,2.77363,11630000.0
2007-04-27 00:36:00,2.77228,2.77384,2.76983,2.77228,20250000.0
2007-04-27 00:37:00,2.77159,2.77325,2.76872,2.77015,6000000.0
2007-04-27 00:38:00,2.77244,2.77447,2.77225,2.77286,6000000.0
2007-04-27 00:39:00,2.77287,2.7748,2.77091,2.77285,9500000.0
2007-04-27 00:40:00,2.77226,2.77357,2.77055,2.77294,5750000.0
2007-04-27 00:41:00,2.77257,2.77325,2.77222,2.77249,7250000.0
2007-04-27 00:42:00,2.77209,2.77456,2.77066,2.77243,4880000.0
2007-04-27 00:43:00,2.76865,2.77477,2.76865,2.76981,12630000.0
2007-04-27 00:44:00,2.77242,2.77318,2.77165,2.77308,4500000.0
2007-04-27 00:45:00,2.77218,2.77348,2.77052,2.77119,11500000.0
2007-04-27 00:46:00,2.77222,2.77245,2.77038,2.77221,7000000.0
2007-04-27 00:47:00,2.77276,2.77398,2.76979,2.77295,6250000.0
2007-04-27 00:48:00,2.77147,2.77298,2.77075,2.77136,6750000.0
2007-04-27 00:49:00,2.77236,2.77369,2.77032,2.77279,5880000.0
2007-04-27 00:50:00,2.76945,2.77416,2.76945,2.77416,5000000.0
2007-04-27 00:51:00,2.77123,2.77414,2.76947,2.77395,8380000.0
2007-04-27 00:52:00,2.76936,2.77358,2.76936,2.77223,7500000.0
2007-04-27 00:53:00,2.77226,2.77337,2.77101,2.77282,8750000.0
2007-04-27 00:56:00,2.77285,2.77488,2.77044,2.77488,6750000.0
2007-04-27 00:57:00,2.773,2.7747,2.77031,2.7747,8750000.0
2007-04-27 00:58:00,2.773,2.77385,2.77089,2.77095,13250000.0
2007-04-27 00:59:00,2.77324,2.77405,2.76796,2.77394,16250000.0
2007-04-27 01:00:00,2.76868,2.77362,2.76865,2.77359,9000000.0
2007-04-27 01:01:00,2.77016,2.77383,2.76892,2.77383,3000000.0
2007-04-27 01:03:00,2.77292,2.77362,2.76944,2.77241,8250000.0
2007-04-27 01:04:00,2.77063,2.7744,2.7673,2.77271,15750000.0
2007-04-27 01:06:00,2.7723,2.77354,2.76883,2.76883,5250000.0
2007-04-27 01:07:00,2.7718,2.7734,2.77166,2.77215,9000000.0
2007-04-27 01:08:00,2.774,2.774,2.76874,2.7728,7750000.0
2007-04-27 01:09:00,2.77315,2.77333,2.76894,2.77242,11500000.0
2007-04-27 01:10:00,2.77196,2.77395,2.76958,2.77395,10500000.0
2007-04-27 01:13:00,2.77181,2.77317,2.76941,2.77023,8500000.0
2007-04-27 01:14:00,2.77014,2.77278,2.77014,2.77171,7500000.0
2007-04-27 01:15:00,2.77241,2.77382,2.7695,2.77092,12750000.0
2007-04-27 01:17:00,2.77353,2.77353,2.76935,2.77201,8250000.0
2007-04-27 01:18:00,2.77186,2.77281,2.7703,2.77219,12250000.0
2007-04-27 01:19:00,2.77225,2.7738,2.77008,2.77206,7000000.0
2007-04-27 01:20:00,2.77252,2.77317,2.76972,2.77198,6500000.0
2007-04-27 01:21:00,2.77117,2.77281,2.76971,2.77259,13500000.0
2007-04-27 01:22:00,2.77122,2.77332,2.76897,2.77324,15750000.0
2007-04-27 01:23:00,2.77084,2.77298,2.77084,2.77265,13250000.0
2007-04-27 01:24:00,2.77056,2.77277,2.76892,2.76892,9500000.0
2007-04-27 01:25:00,2.77063,2.77364,2.76825,2.77364,7250000.0
2007-04-27 01:26:00,2.7716,2.7734,2.76973,2.76973,11500000.0
2007-04-27 01:28:00,2.77117,2.77289,2.76954,2.77289,8750000.0
2007-04-27 01:29:00,2.76923,2.77485,2.76923,2.7735,9250000.0
2007-04-27 01:30:00,2.76891,2.77278,2.76891,2.77185,6750000.0
2007-04-27 01:31:00,2.77126,2.77317,2.76756,2.77113,8000000.0
2007-04-27 01:32:00,2.77154,2.77293,2.77129,2.77293,5500000.0
2007-04-27 01:33:00,2.77148,2.77369,2.77058,2.77369,6750000.0
2007-04-27 01:34:00,2.7704,2.77295,2.7704,2.77104,6000000.0
2007-04-27 01:35:00,2.77145,2.77307,2.76996,2.77189,14000000.0
2007-04-27 01:36:00,2.77198,2.77364,2.76912,2.77174,10500000.0
2007-04-27 01:37:00,2.77238,2.77314,2.77152,2.77314,11250000.0
2007-04-27 01:38:00,2.77127,2.77273,2.77111,2.7717,6250000.0
2007-04-27 01:39:00,2.77159,2.77254,2.77015,2.77122,7750000.0
2007-04-27 01:41:00,2.77155,2.77287,2.77122,2.77239,4500000.0
2007-04-27 01:42:00,2.77121,2.7715,2.76933,2.77127,10750000.0
2007-04-27 01:43:00,2.77299,2.77299,2.76928,2.7718,6250000.0
2007-04-27 01:44:00,2.77167,2.77374,2.76765,2.76986,13500000.0
2007-04-27 01:45:00,2.77126,2.77301,2.77126,2.77301,3500000.0
2007-04-27 01:46:00,2.77349,2.77349,2.77349,2.77349,1000000.0
2007-04-27 01:47:00,2.77154,2.77294,2.7688,2.77254,7250000.0
2007-04-27 01:48:00,2.77128,2.7726,2.76822,2.7726,9250000.0
2007-04-27 01:49:00,2.77158,2.77248,2.76806,2.77117,7000000.0
2007-04-27 01:50:00,2.77091,2.77365,2.76995,2.77201,8250000.0
2007-04-27 01:51:00,2.77285,2.77429,2.77163,2.77163,18250000.0
2007-04-27 01:52:00,2.76917,2.77256,2.76827,2.77127,10250000.0
2007-04-27 01:53:00,2.77112,2.77315,2.76913,2.77278,8500000.0
2007-04-27 01:54:00,2.77191,2.77339,2.76967,2.77339,13750000.0
2007-04-27 01:55:00,2.77198,2.7734,2.76998,2.76998,9500000.0
2007-04-27 01:56:00,2.7711,2.77288,2.76747,2.77288,12500000.0
2007-04-27 01:57:00,2.77253,2.77309,2.7713,2.77156,8000000.0
2007-04-27 01:58:00,2.77204,2.77338,2.77162,2.77162,8250000.0
2007-04-27 02:00:00,2.77117,2.77283,2.7706,2.77178,6130000.0
2007-04-27 02:01:00,2.77148,2.77244,2.77026,2.77134,13640000.0
2007-04-27 02:03:00,2.77249,2.77249,2.76861,2.77232,5500000.0
2007-04-27 02:04:00,2.77244,2.7729,2.76785,2.7729,6000000.0
2007-04-27 02:05:00,2.77269,2.77415,2.76906,2.77101,12000000.0
2007-04-27 02:06:00,2.77231,2.7733,2.76938,2.76938,5500000.0
2007-04-27 02:07:00,2.77184,2.77337,2.7701,2.77234,4000000.0
2007-04-27 02:08:00,2.76863,2.77285,2.76863,2.77164,5500000.0
2007-04-27 02:09:00,2.7728,2.77324,2.77005,2.77005,4630000.0
2007-04-27 02:10:00,2.77309,2.77309,2.76876,2.76969,14500000.0
2007-04-27 02:11:00,2.77251,2.77283,2.7685,2.7688,8000000.0
2007-04-27 02:12:00,2.7725,2.77291,2.76743,2.77291,11500000.0
2007-04-27 02:13:00,2.77164,2.77317,2.76957,2.7719,7750000.0
2007-04-27 02:14:00,2.77086,2.77342,2.77047,2.77188,20750000.0
2007-04-27 02:16:00,2.77209,2.77311,2.77084,2.77084,8000000.0
2007-04-27 02:17:00,2.77048,2.77213,2.76988,2.77164,13140000.0
2007-04-27 02:23:00,2.77256,2.77323,2.77143,2.77323,7760000.0
2007-04-27 02:24:00,2.77203,2.77474,2.77036,2.77092,13750000.0
2007-04-27 02:25:00,2.7702,2.77344,2.76967,2.77304,6000000.0
2007-04-27 02:26:00,2.77207,2.77376,2.77201,2.77201,4750000.0
2007-04-27 02:27:00,2.7726,2.7741,2.769,2.77174,9500000.0
2007-04-27 02:28:00,2.77241,2.77436,2.76776,2.77307,13390000.0
2007-04-27 02:29:00,2.77315,2.77482,2.76962,2.77241,11130000.0
2007-04-27 02:30:00,2.77287,2.77486,2.77046,2.772,11260000.0
2007-04-27 02:31:00,2.77302,2.77317,2.77052,2.77298,6760000.0
2007-04-27 02:32:00,2.77196,2.77307,2.76858,2.77204,6250000.0
2007-04-27 02:33:00,2.7718,2.77347,2.76995,2.77347,6630000.0
2007-04-27 02:34:00,2.7702,2.77314,2.7702,2.77163,6630000.0
2007-04-27 02:36:00,2.77239,2.77466,2.76961,2.77223,17510000.0
2007-04-27 02:37:00,2.76644,2.77371,2.76424,2.77129,18880000.0
2007-04-27 02:38:00,2.771,2.77312,2.76915,2.77312,7500000.0
2007-04-27 02:39:00,2.77104,2.77198,2.77024,2.77045,11250000.0
2007-04-27 02:40:00,2.77182,2.77211,2.76687,2.76687,6000000.0
2007-04-27 02:41:00,2.77039,2.77214,2.76694,2.77107,14750000.0
2007-04-27 02:42:00,2.7677,2.7719,2.76683,2.77029,8750000.0
2007-04-27 02:43:00,2.7704,2.77222,2.76756,2.76859,13500000.0
2007-04-27 02:44:00,2.77147,2.77215,2.76806,2.77215,8000000.0
2007-04-27 02:45:00,2.77102,2.77263,2.76824,2.77099,15500000.0
2007-04-27 02:46:00,2.77106,2.77141,2.76901,2.76998,10500000.0
2007-04-27 02:48:00,2.7702,2.77173,2.76848,2.76979,7130000.0
2007-04-27 02:49:00,2.76835,2.77186,2.76761,2.77184,8750000.0
2007-04-27 02:50:00,2.76837,2.77173,2.76837,2.77078,5880000.0
2007-04-27 02:51:00,2.76976,2.77167,2.76557,2.77167,13500000.0
2007-04-27 02:52:00,2.77135,2.77168,2.76969,2.7699,6130000.0
2007-04-27 02:53:00,2.76703,2.77112,2.76688,2.77057,7130000.0
2007-04-27 02:54:00,2.76955,2.77203,2.76762,2.77203,11750000.0
2007-04-27 02:55:00,2.77098,2.77206,2.76816,2.77069,15130000.0
2007-04-27 02:56:00,2.76952,2.77206,2.76583,2.76821,10260000.0
2007-04-27 02:57:00,2.77108,2.77162,2.76941,2.77093,5500000.0
2007-04-27 02:58:00,2.76972,2.77213,2.76654,2.77083,8130000.0
2007-04-27 02:59:00,2.76826,2.77293,2.76826,2.77293,6250000.0
2007-04-27 03:00:00,2.77207,2.77254,2.76898,2.77235,10000000.0
2007-04-27 03:01:00,2.77133,2.77302,2.76965,2.77234,10880000.0
2007-04-27 03:02:00,2.77231,2.77231,2.76955,2.77082,7880000.0
2007-04-27 03:03:00,2.77009,2.77229,2.767,2.76801,9250000.0
2007-04-27 03:04:00,2.77188,2.77188,2.76998,2.77175,4000000.0
2007-04-27 03:05:00,2.77267,2.77267,2.77073,2.77097,6630000.0
2007-04-27 03:06:00,2.76985,2.77238,2.76895,2.77013,12380000.0
2007-04-27 03:07:00,2.77204,2.77253,2.76866,2.77239,8380000.0
2007-04-27 03:08:00,2.77014,2.77232,2.77014,2.77198,7880000.0
2007-04-27 03:09:00,2.7706,2.77174,2.76968,2.77037,7250000.0
2007-04-27 03:10:00,2.77041,2.77177,2.76702,2.77061,9250000.0
2007-04-27 03:11:00,2.76706,2.77267,2.76706,2.76819,7250000.0
2007-04-27 03:12:00,2.77037,2.77183,2.76646,2.77067,17380000.0
2007-04-27 03:13:00,2.77005,2.77168,2.76722,2.77103,9630000.0
2007-04-27 03:14:00,2.76909,2.77378,2.76909,2.77142,6000000.0
2007-04-27 03:15:00,2.77114,2.77379,2.7701,2.77149,11380000.0
2007-04-27 03:16:00,2.77207,2.77237,2.76972,2.76982,9130000.0
2007-04-27 03:17:00,2.77252,2.77385,2.77036,2.77385,12380000.0
2007-04-27 03:18:00,2.76991,2.77402,2.76991,2.77402,6500000.0
2007-04-27 03:19:00,2.7732,2.77322,2.77092,2.77286,8250000.0
2007-04-27 03:20:00,2.77299,2.77309,2.76824,2.77241,5750000.0
2007-04-27 03:21:00,2.773,2.773,2.76884,2.77006,4750000.0
2007-04-27 03:23:00,2.77264,2.77266,2.77004,2.77004,6750000.0
2007-04-27 03:24:00,2.77181,2.77257,2.76925,2.76925,6000000.0
2007-04-27 03:25:00,2.77279,2.77335,2.76855,2.77162,16020000.0
2007-04-27 03:26:00,2.77153,2.77247,2.76846,2.77247,8000000.0
2007-04-27 03:27:00,2.77146,2.77283,2.76743,2.77138,8000000.0
2007-04-27 03:28:00,2.77037,2.77252,2.76725,2.76947,6130000.0
2007-04-27 03:29:00,2.77244,2.77244,2.77078,2.77162,3000000.0
2007-04-27 03:30:00,2.7696,2.77215,2.7696,2.77207,5130000.0
2007-04-27 03:32:00,2.77198,2.77242,2.76874,2.77155,12500000.0
2007-04-27 03:33:00,2.77205,2.7728,2.77053,2.77079,12380000.0
2007-04-27 03:34:00,2.76876,2.77276,2.76862,2.76862,7500000.0
2007-04-27 03:35:00,2.77115,2.77257,2.76985,2.77036,9250000.0
2007-04-27 03:36:00,2.76813,2.77157,2.76769,2.76769,5000000.0
2007-04-27 03:37:00,2.76903,2.773,2.76903,2.773,5500000.0
2007-04-27 03:38:00,2.77241,2.77282,2.77012,2.77225,5000000.0
2007-04-27 03:39:00,2.77088,2.77202,2.76921,2.77092,11250000.0
2007-04-27 03:40:00,2.77097,2.77342,2.76814,2.77095,10000000.0
2007-04-27 03:43:00,2.77155,2.77241,2.76787,2.76916,20000000.0
2007-04-27 03:44:00,2.77266,2.77266,2.76975,2.77094,13500000.0
2007-04-27 03:45:00,2.7709,2.77259,2.7696,2.77225,11250000.0
2007-04-27 03:46:00,2.77156,2.77156,2.76725,2.76774,11500000.0
2007-04-27 03:47:00,2.77075,2.77111,2.7679,2.7679,9750000.0
2007-04-27 03:48:00,2.77022,2.77156,2.76956,2.77153,7000000.0
2007-04-27 03:49:00,2.77064,2.77133,2.76617,2.76846,11500000.0
2007-04-27 03:50:00,2.77093,2.77109,2.76694,2.76813,13250000.0
2007-04-27 03:51:00,2.768,2.77184,2.76666,2.77136,8500000.0
2007-04-27 03:52:00,2.77147,2.77147,2.76943,2.7711,4000000.0
2007-04-27 03:53:00,2.77068,2.77193,2.76877,2.76948,5500000.0
2007-04-27 03:54:00,2.76991,2.771,2.76847,2.77008,5500000.0
2007-04-27 03:55:00,2.76988,2.77158,2.76952,2.76968,5250000.0
2007-04-27 03:56:00,2.76878,2.77047,2.76733,2.76995,6000000.0
2007-04-27 03:57:00,2.77004,2.77154,2.76855,2.76855,6250000.0
2007-04-27 03:58:00,2.76855,2.77351,2.76855,2.77145,6750000.0
2007-04-27 03:59:00,2.77136,2.77305,2.76877,2.77091,16250000.0
2007-04-27 04:00:00,2.77253,2.77253,2.76844,2.76844,6250000.0
2007-04-27 04:01:00,2.7663,2.77139,2.7663,2.7707,8000000.0
2007-04-27 04:02:00,2.7709,2.77131,2.76771,2.76843,5750000.0
2007-04-27 04:03:00,2.76911,2.77239,2.7679,2.77187,6500000.0
2007-04-27 04:04:00,2.77193,2.77193,2.76772,2.77179,10500000.0
2007-04-27 04:06:00,2.7695,2.77153,2.7683,2.7683,6250000.0
2007-04-27 04:07:00,2.77034,2.77182,2.76723,2.77175,6750000.0
2007-04-27 04:08:00,2.77153,2.7722,2.77112,2.77146,6500000.0
2007-04-27 04:09:00,2.76998,2.77212,2.76844,2.77203,6500000.0
2007-04-27 04:10:00,2.77073,2.77234,2.76901,2.77052,7130000.0
2007-04-27 04:11:00,2.76801,2.77228,2.76801,2.77212,8250000.0
2007-04-27 04:12:00,2.77101,2.77195,2.76776,2.7707,11250000.0
2007-04-27 04:13:00,2.77199,2.77218,2.77046,2.77046,2500000.0
2007-04-27 04:14:00,2.7692,2.77216,2.76713,2.77216,8250000.0
2007-04-27 04:15:00,2.77052,2.7719,2.76945,2.76945,7000000.0
2007-04-27 04:16:00,2.77086,2.77217,2.76725,2.77217,6500000.0
2007-04-27 04:17:00,2.77124,2.77124,2.7675,2.76856,6500000.0
2007-04-27 04:18:00,2.77111,2.77132,2.767,2.76862,17750000.0
2007-04-27 04:19:00,2.76998,2.77184,2.76998,2.77184,6750000.0
2007-04-27 04:20:00,2.77087,2.7712,2.76857,2.76886,7250000.0
2007-04-27 04:21:00,2.77128,2.77279,2.76837,2.77068,7500000.0
2007-04-27 04:22:00,2.76943,2.77181,2.76743,2.77181,7750000.0
2007-04-27 04:23:00,2.77094,2.77147,2.76977,2.7707,5750000.0
2007-04-27 04:24:00,2.77086,2.77123,2.76747,2.77123,10250000.0
2007-04-27 04:25:00,2.77133,2.77209,2.76745,2.7699,14250000.0
2007-04-27 04:26:00,2.7664,2.77148,2.7664,2.77148,6880000.0
2007-04-27 04:29:00,2.76929,2.77088,2.76929,2.77014,4000000.0
2007-04-27 04:30:00,2.77121,2.77145,2.76768,2.77139,6500000.0
2007-04-27 04:31:00,2.76775,2.77108,2.76701,2.77108,6000000.0
2007-04-27 04:32:00,2.76993,2.77255,2.76802,2.77255,5750000.0
2007-04-27 04:35:00,2.77208,2.77208,2.77089,2.77172,3750000.0
2007-04-27 04:36:00,2.7701,2.77041,2.76889,2.76953,7750000.0
2007-04-27 04:41:00,2.77154,2.77202,2.77065,2.77202,6250000.0
2007-04-27 04:42:00,2.77006,2.77053,2.76973,2.77053,7500000.0
2007-04-27 04:46:00,2.76921,2.77137,2.76921,2.77027,15000000.0
2007-04-27 04:47:00,2.76836,2.77108,2.76836,2.76895,6750000.0
2007-04-27 04:48:00,2.7717,2.77172,2.76942,2.77172,6750000.0
2007-04-27 04:49:00,2.76879,2.77204,2.76761,2.76881,12380000.0
2007-04-27 04:50:00,2.7695,2.77303,2.76849,2.77065,14250000.0
2007-04-27 04:52:00,2.76981,2.77205,2.76787,2.77205,13500000.0
2007-04-27 04:53:00,2.77065,2.77175,2.76831,2.77006,9500000.0
2007-04-27 04:54:00,2.7699,2.77181,2.76747,2.77129,6750000.0
2007-04-27 04:55:00,2.77019,2.77213,2.768,2.77047,6750000.0
2007-04-27 04:57:00,2.77073,2.77179,2.76843,2.77179,5750000.0
2007-04-27 04:58:00,2.7702,2.77102,2.76562,2.77025,13750000.0
2007-04-27 04:59:00,2.77145,2.77189,2.76656,2.76656,7500000.0
2007-04-27 05:00:00,2.7719,2.7719,2.76785,2.77076,6000000.0
2007-04-27 05:01:00,2.77158,2.77248,2.76918,2.77215,16250000.0
2007-04-27 05:03:00,2.7653,2.77224,2.7653,2.76955,5500000.0
2007-04-27 05:05:00,2.76709,2.77166,2.76709,2.77166,8500000.0
2007-04-27 05:07:00,2.77068,2.77352,2.76949,2.77057,11000000.0
2007-04-27 05:08:00,2.77177,2.77311,2.76796,2.77185,11500000.0
2007-04-27 05:09:00,2.77097,2.77178,2.76951,2.77035,8500000.0
2007-04-27 05:10:00,2.77139,2.77227,2.76899,2.77183,18250000.0
2007-04-27 05:11:00,2.7705,2.77231,2.76865,2.77218,14250000.0
2007-04-27 05:12:00,2.77133,2.77251,2.76848,2.76955,12000000.0
2007-04-27 05:13:00,2.77128,2.77141,2.76778,2.77017,8000000.0
2007-04-27 05:14:00,2.76912,2.77131,2.76691,2.77095,6250000.0
2007-04-27 05:15:00,2.77082,2.77185,2.77079,2.77136,6000000.0
2007-04-27 05:16:00,2.77128,2.77201,2.7701,2.77201,5750000.0
2007-04-27 05:17:00,2.77094,2.77118,2.77009,2.77013,9250000.0
2007-04-27 05:18:00,2.76892,2.77109,2.76886,2.76886,7750000.0
2007-04-27 05:19:00,2.77096,2.77208,2.76835,2.77197,14000000.0
2007-04-27 05:20:00,2.76797,2.77129,2.76797,2.76801,6000000.0
2007-04-27 05:22:00,2.76976,2.77112,2.76972,2.77018,7000000.0
2007-04-27 05:23:00,2.77094,2.77111,2.76863,2.77111,5880000.0
2007-04-27 05:24:00,2.77024,2.77232,2.7688,2.77232,5750000.0
2007-04-27 05:25:00,2.7715,2.77182,2.76759,2.77182,7250000.0
2007-04-27 05:26:00,2.77168,2.77196,2.76735,2.77005,10380000.0
2007-04-27 05:29:00,2.77085,2.77126,2.76758,2.77043,6750000.0
2007-04-27 05:30:00,2.76771,2.77106,2.76771,2.76986,8500000.0
2007-04-27 05:31:00,2.76827,2.77127,2.76827,2.76926,8500000.0
2007-04-27 05:32:00,2.76956,2.77037,2.76643,2.76783,12000000.0
2007-04-27 05:34:00,2.76644,2.76914,2.76644,2.76914,1500000.0
2007-04-27 05:35:00,2.77227,2.77227,2.76885,2.77049,9750000.0
2007-04-27 05:36:00,2.77072,2.77167,2.76868,2.77081,8250000.0
2007-04-27 05:37:00,2.76787,2.77151,2.76701,2.77008,6750000.0
2007-04-27 05:38:00,2.77112,2.77203,2.76725,2.77203,10380000.0
2007-04-27 05:39:00,2.77058,2.77058,2.76637,2.7699,5500000.0
2007-04-27 05:40:00,2.77197,2.77197,2.76982,2.77045,7130000.0
2007-04-27 05:41:00,2.76882,2.77161,2.76882,2.76968,7000000.0
2007-04-27 05:42:00,2.76832,2.77121,2.76721,2.77054,6130000.0
2007-04-27 05:44:00,2.76726,2.77373,2.76642,2.76836,18250000.0
2007-04-27 05:47:00,2.76979,2.77071,2.76791,2.77056,8250000.0
2007-04-27 05:48:00,2.76888,2.77126,2.76876,2.76986,10000000.0
2007-04-27 05:49:00,2.77125,2.77191,2.76667,2.77151,8750000.0
2007-04-27 05:50:00,2.76919,2.77257,2.76785,2.7712,7750000.0
2007-04-27 05:54:00,2.76676,2.77175,2.76676,2.77175,6250000.0
2007-04-27 05:55:00,2.76973,2.77155,2.76786,2.77019,4250000.0
2007-04-27 05:56:00,2.76853,2.77146,2.76751,2.77146,6880000.0
2007-04-27 05:57:00,2.77078,2.77199,2.76989,2.77126,9000000.0
2007-04-27 05:58:00,2.77058,2.77097,2.76638,2.76991,10250000.0
2007-04-27 05:59:00,2.77101,2.7714,2.76918,2.76984,8880000.0
2007-04-27 06:00:00,2.76955,2.77135,2.76873,2.77135,6500000.0
2007-04-27 06:01:00,2.76751,2.77029,2.76751,2.76816,5880000.0
2007-04-27 06:02:00,2.76794,2.77129,2.76794,2.77047,8750000.0
2007-04-27 06:03:00,2.76988,2.77134,2.76919,2.7706,8000000.0
2007-04-27 06:04:00,2.77099,2.771,2.76788,2.77047,8000000.0
2007-04-27 06:05:00,2.7683,2.77072,2.76646,2.77038,11000000.0
2007-04-27 06:06:00,2.7698,2.77289,2.76618,2.76618,25130000.0
2007-04-27 06:07:00,2.76905,2.77088,2.76905,2.77086,8130000.0
2007-04-27 06:08:00,2.76933,2.77096,2.76848,2.77096,5750000.0
2007-04-27 06:09:00,2.76946,2.77123,2.76916,2.77012,10250000.0
2007-04-27 06:12:00,2.77172,2.77228,2.76852,2.77171,10000000.0
2007-04-27 06:14:00,2.77029,2.77179,2.76715,2.76959,8500000.0
2007-04-27 06:15:00,2.77133,2.77146,2.76971,2.76985,7500000.0
2007-04-27 06:16:00,2.77003,2.77168,2.76974,2.76976,5750000.0
2007-04-27 06:17:00,2.77075,2.77195,2.76829,2.77189,9380000.0
2007-04-27 06:18:00,2.77147,2.77198,2.76978,2.77198,7250000.0
2007-04-27 06:19:00,2.77041,2.77217,2.76859,2.77057,5750000.0
2007-04-27 06:20:00,2.76985,2.77205,2.76869,2.77006,12880000.0
2007-04-27 06:21:00,2.76985,2.77222,2.76985,2.7715,5250000.0
2007-04-27 06:22:00,2.77099,2.77199,2.76835,2.77199,5750000.0
2007-04-27 06:23:00,2.77003,2.77181,2.76792,2.76871,6130000.0
2007-04-27 06:24:00,2.77132,2.77155,2.76947,2.77025,5880000.0
2007-04-27 06:25:00,2.76886,2.77331,2.76882,2.76882,5750000.0
2007-04-27 06:26:00,2.77183,2.77218,2.76885,2.77125,8750000.0
2007-04-27 06:28:00,2.76826,2.77156,2.76826,2.76977,10000000.0
2007-04-27 06:30:00,2.76931,2.77169,2.76931,2.77065,7750000.0
2007-04-27 06:31:00,2.76962,2.77179,2.76914,2.77147,8500000.0
2007-04-27 06:32:00,2.77112,2.77122,2.76798,2.77072,5250000.0
2007-04-27 06:33:00,2.77056,2.77106,2.76597,2.77106,5500000.0
2007-04-27 06:34:00,2.77001,2.77236,2.77001,2.77192,6750000.0
2007-04-27 06:35:00,2.7706,2.77223,2.77038,2.77038,6000000.0
2007-04-27 06:38:00,2.77033,2.77228,2.76899,2.77135,13250000.0
2007-04-27 06:39:00,2.76735,2.77096,2.76735,2.77047,3750000.0
2007-04-27 06:40:00,2.76798,2.77177,2.76798,2.76984,6500000.0
2007-04-27 06:41:00,2.77103,2.77244,2.77044,2.77044,9000000.0
2007-04-27 06:43:00,2.76845,2.77128,2.76804,2.77128,13260000.0
2007-04-27 06:45:00,2.76763,2.77169,2.76763,2.76983,5250000.0
2007-04-27 06:48:00,2.76959,2.77132,2.76726,2.77041,7250000.0
2007-04-27 06:49:00,2.76974,2.77167,2.76942,2.7707,6250000.0
2007-04-27 06:50:00,2.77112,2.77114,2.7677,2.77103,9250000.0
2007-04-27 06:51:00,2.76699,2.77112,2.76626,2.77013,8250000.0
2007-04-27 06:53:00,2.77057,2.77081,2.76767,2.76982,5500000.0
2007-04-27 06:54:00,2.76931,2.77081,2.76839,2.76882,7750000.0
2007-04-27 06:55:00,2.77015,2.77086,2.76781,2.76893,9750000.0
2007-04-27 06:56:00,2.76917,2.77164,2.76917,2.76948,20000000.0
2007-04-27 06:57:00,2.76901,2.77035,2.76716,2.76922,8250000.0
2007-04-27 06:59:00,2.76869,2.77079,2.76869,2.77079,4250000.0
2007-04-27 07:00:00,2.76824,2.77068,2.76775,2.76775,8250000.0
2007-04-27 07:01:00,2.76751,2.77012,2.76739,2.77012,10000000.0
2007-04-27 07:02:00,2.76995,2.77136,2.76926,2.76965,11750000.0
2007-04-27 07:03:00,2.76712,2.76989,2.76712,2.7691,5380000.0
2007-04-27 07:04:00,2.76788,2.77186,2.76743,2.77093,14130000.0
2007-04-27 07:05:00,2.76582,2.77097,2.76582,2.77094,8500000.0
2007-04-27 07:06:00,2.7694,2.77001,2.76639,2.76843,8010000.0
2007-04-27 07:07:00,2.76926,2.77025,2.76419,2.76711,8000000.0
2007-04-27 07:08:00,2.76947,2.77077,2.76893,2.77043,11500000.0
2007-04-27 07:09:00,2.76714,2.77217,2.76714,2.76905,7880000.0
2007-04-27 07:10:00,2.76521,2.7694,2.76321,2.7693,13500000.0
2007-04-27 07:11:00,2.76912,2.77119,2.76735,2.77119,13500000.0
2007-04-27 07:12:00,2.7688,2.77079,2.76634,2.76634,5880000.0
2007-04-27 07:13:00,2.76997,2.77014,2.76722,2.76903,7750000.0
2007-04-27 07:14:00,2.7695,2.77097,2.76694,2.77024,9250000.0
2007-04-27 07:15:00,2.77025,2.77141,2.76696,2.7693,6250000.0
2007-04-27 07:16:00,2.77085,2.77092,2.76894,2.77038,6500000.0
2007-04-27 07:17:00,2.77029,2.77067,2.7679,2.76853,5750000.0
2007-04-27 07:18:00,2.7685,2.77023,2.76792,2.77012,7380000.0
2007-04-27 07:19:00,2.76696,2.77113,2.76446,2.77023,17010000.0
2007-04-27 07:20:00,2.76612,2.77114,2.76612,2.76958,6500000.0
2007-04-27 07:21:00,2.77059,2.77208,2.76446,2.76446,12750000.0
2007-04-27 07:22:00,2.76984,2.77147,2.76867,2.76995,6000000.0
2007-04-27 07:23:00,2.77057,2.77194,2.76756,2.76756,3750000.0
2007-04-27 07:24:00,2.77115,2.77199,2.76921,2.77199,7750000.0
2007-04-27 07:25:00,2.77255,2.77265,2.76991,2.77197,5250000.0
2007-04-27 07:26:00,2.77144,2.77261,2.77099,2.77261,6500000.0
2007-04-27 07:27:00,2.77104,2.77228,2.77055,2.77228,7630000.0
2007-04-27 07:28:00,2.77264,2.77264,2.76899,2.76899,12750000.0
2007-04-27 07:29:00,2.77284,2.77284,2.77026,2.77026,7750000.0
2007-04-27 07:30:00,2.77256,2.77273,2.76918,2.77265,9000000.0
2007-04-27 07:31:00,2.7725,2.7725,2.76714,2.76714,9380000.0
2007-04-27 07:32:00,2.77178,2.77381,2.76929,2.77059,7000000.0
2007-04-27 07:34:00,2.77078,2.77235,2.7699,2.77235,2250000.0
2007-04-27 07:35:00,2.77154,2.77305,2.76949,2.77037,14500000.0
2007-04-27 07:36:00,2.77162,2.77215,2.76988,2.7719,13000000.0
2007-04-27 07:38:00,2.76575,2.7728,2.76575,2.77061,13510000.0
2007-04-27 07:39:00,2.76826,2.77292,2.76826,2.77292,11250000.0
2007-04-27 07:40:00,2.76988,2.77311,2.76988,2.77311,10750000.0
2007-04-27 07:41:00,2.77077,2.77345,2.77028,2.77345,9000000.0
2007-04-27 07:42:00,2.77142,2.77325,2.76994,2.7701,6750000.0
2007-04-27 07:43:00,2.77214,2.77383,2.77092,2.77383,10000000.0
2007-04-27 07:44:00,2.77048,2.77379,2.76767,2.77379,5630000.0
2007-04-27 07:45:00,2.77164,2.77364,2.76898,2.77238,7630000.0
2007-04-27 07:46:00,2.77062,2.77305,2.76652,2.77088,10250000.0
2007-04-27 07:47:00,2.77349,2.77349,2.77112,2.77237,9250000.0
2007-04-27 07:48:00,2.77347,2.77347,2.76955,2.77108,8500000.0
2007-04-27 07:50:00,2.77353,2.77353,2.76834,2.77317,5130000.0
2007-04-27 07:51:00,2.77394,2.77394,2.7692,2.7692,6880000.0
2007-04-27 07:52:00,2.7716,2.77363,2.77004,2.77141,7630000.0
2007-04-27 07:53:00,2.77329,2.774,2.77071,2.774,5510000.0
2007-04-27 07:54:00,2.76911,2.77319,2.76911,2.77119,17250000.0
2007-04-27 07:55:00,2.77443,2.77519,2.77094,2.77188,12250000.0
2007-04-27 07:57:00,2.77097,2.77464,2.77027,2.77464,8250000.0
2007-04-27 07:58:00,2.77457,2.77457,2.77025,2.77025,5500000.0
2007-04-27 07:59:00,2.7681,2.77494,2.7681,2.77494,10890000.0
2007-04-27 08:00:00,2.76944,2.775,2.76944,2.7703,8000000.0
2007-04-27 08:01:00,2.77399,2.77399,2.77121,2.77355,7500000.0
2007-04-27 08:02:00,2.77247,2.77421,2.77149,2.77421,14630000.0
2007-04-27 08:03:00,2.7738,2.77518,2.77103,2.77518,9250000.0
2007-04-27 08:04:00,2.77232,2.77437,2.76897,2.77435,8750000.0
2007-04-27 08:05:00,2.77248,2.77436,2.77046,2.77436,8630000.0
2007-04-27 08:06:00,2.77401,2.77418,2.77097,2.77097,8500000.0
2007-04-27 08:07:00,2.77239,2.77476,2.77016,2.77147,8000000.0
2007-04-27 08:08:00,2.77389,2.77389,2.76842,2.77228,12630000.0
2007-04-27 08:09:00,2.7748,2.7748,2.76933,2.77432,9500000.0
2007-04-27 08:10:00,2.77176,2.7734,2.77176,2.77229,3750000.0
2007-04-27 08:11:00,2.77447,2.77479,2.76826,2.77479,18000000.0
2007-04-27 08:12:00,2.77262,2.77523,2.77207,2.773,10250000.0
2007-04-27 08:13:00,2.77389,2.77496,2.76868,2.77229,10000000.0
2007-04-27 08:14:00,2.77596,2.77596,2.77077,2.77569,13880000.0
2007-04-27 08:15:00,2.77306,2.77514,2.7714,2.77258,15880000.0
2007-04-27 08:16:00,2.77437,2.77489,2.76754,2.7739,8750000.0
2007-04-27 08:17:00,2.77403,2.77562,2.77071,2.77145,8250000.0
2007-04-27 08:18:00,2.76889,2.77496,2.76889,2.77496,6500000.0
2007-04-27 08:19:00,2.76974,2.77372,2.76834,2.77124,8750000.0
2007-04-27 08:20:00,2.77164,2.77547,2.77164,2.77547,11130000.0
2007-04-27 08:21:00,2.77063,2.77486,2.77063,2.77385,19510000.0
2007-04-27 08:22:00,2.77216,2.77521,2.76926,2.77521,17880000.0
2007-04-27 08:23:00,2.77265,2.77407,2.77218,2.77365,7250000.0
2007-04-27 08:24:00,2.77168,2.77584,2.77168,2.77584,10750000.0
2007-04-27 08:25:00,2.77358,2.77586,2.77345,2.77481,6380000.0
2007-04-27 08:26:00,2.77501,2.77702,2.77225,2.77619,6380000.0
2007-04-27 08:27:00,2.77335,2.77639,2.7719,2.7762,9130000.0
2007-04-27 08:28:00,2.77338,2.77613,2.77338,2.77372,7000000.0
2007-04-27 08:29:00,2.77655,2.7779,2.77451,2.77647,7750000.0
2007-04-27 08:30:00,2.77609,2.77815,2.7722,2.77598,10750000.0
2007-04-27 08:31:00,2.77306,2.77679,2.77142,2.77382,12750000.0
2007-04-27 08:32:00,2.77443,2.77779,2.77443,2.7763,5500000.0
2007-04-27 08:33:00,2.77472,2.77694,2.76917,2.77567,12510000.0
2007-04-27 08:34:00,2.77406,2.77722,2.77151,2.77151,13510000.0
2007-04-27 08:35:00,2.77303,2.77709,2.77158,2.77429,10250000.0
2007-04-27 08:36:00,2.77665,2.77811,2.77203,2.77811,9630000.0
2007-04-27 08:37:00,2.77535,2.77783,2.77479,2.77581,7130000.0
2007-04-27 08:38:00,2.77542,2.77741,2.77307,2.77561,9750000.0
2007-04-27 08:39:00,2.77255,2.77706,2.77178,2.77522,13250000.0
2007-04-27 08:40:00,2.77716,2.7787,2.77458,2.77458,6750000.0
2007-04-27 08:41:00,2.77838,2.77857,2.77322,2.77628,15130000.0
2007-04-27 08:42:00,2.77671,2.77759,2.77433,2.77433,7250000.0
2007-04-27 08:43:00,2.77701,2.77749,2.77508,2.77626,7750000.0
2007-04-27 08:44:00,2.77579,2.77829,2.77366,2.77366,9750000.0
2007-04-27 08:45:00,2.77378,2.77799,2.77378,2.77718,6000000.0
2007-04-27 08:46:00,2.77214,2.77781,2.77088,2.77627,6500000.0
2007-04-27 08:47:00,2.77242,2.7759,2.77242,2.77496,6250000.0
2007-04-27 08:48:00,2.77606,2.77702,2.77163,2.77702,7000000.0
2007-04-27 08:49:00,2.77676,2.77676,2.77297,2.77659,12000000.0
2007-04-27 08:50:00,2.77527,2.77701,2.77312,2.77701,8630000.0
2007-04-27 08:51:00,2.77426,2.77582,2.77322,2.7738,5250000.0
2007-04-27 08:52:00,2.77124,2.77631,2.77051,2.77631,7500000.0
2007-04-27 08:53:00,2.77637,2.77637,2.77022,2.77325,5750000.0
2007-04-27 08:54:00,2.77605,2.77614,2.77083,2.77614,7250000.0
2007-04-27 08:55:00,2.77618,2.77688,2.7712,2.7712,5250000.0
2007-04-27 08:56:00,2.77267,2.77597,2.77162,2.77543,8250000.0
2007-04-27 08:57:00,2.77398,2.77667,2.7677,2.77667,6880000.0
2007-04-27 08:58:00,2.7759,2.77819,2.77438,2.77819,5500000.0
2007-04-27 08:59:00,2.77617,2.77725,2.77408,2.7754,7630000.0
2007-04-27 09:00:00,2.77632,2.77688,2.77235,2.77293,8500000.0
2007-04-27 09:01:00,2.77723,2.77723,2.77392,2.77596,7250000.0
2007-04-27 09:02:00,2.77687,2.77717,2.77116,2.77576,5500000.0
2007-04-27 09:03:00,2.77654,2.77654,2.77264,2.77264,6250000.0
2007-04-27 09:04:00,2.77551,2.77735,2.77295,2.77735,7000000.0
2007-04-27 09:05:00,2.77486,2.77486,2.77183,2.77183,8880000.0
2007-04-27 09:06:00,2.77636,2.77638,2.77132,2.77596,7750000.0
2007-04-27 09:07:00,2.77561,2.77655,2.76975,2.77505,9750000.0
2007-04-27 09:08:00,2.77294,2.77588,2.77216,2.77588,8010000.0
2007-04-27 09:09:00,2.7722,2.77575,2.7722,2.77575,11500000.0
2007-04-27 09:10:00,2.77595,2.77647,2.77116,2.77405,11380000.0
2007-04-27 09:11:00,2.7764,2.77647,2.77298,2.77555,5500000.0
2007-04-27 09:12:00,2.77651,2.77651,2.77316,2.77316,5750000.0
2007-04-27 09:13:00,2.77531,2.77673,2.77036,2.77441,7500000.0
2007-04-27 09:14:00,2.77421,2.77589,2.77248,2.77533,5500000.0
2007-04-27 09:15:00,2.77523,2.77666,2.77093,2.77666,5500000.0
2007-04-27 09:16:00,2.7723,2.77514,2.76866,2.76961,11750000.0
2007-04-27 09:17:00,2.77386,2.77656,2.77293,2.77593,8000000.0
2007-04-27 09:18:00,2.7729,2.77569,2.7729,2.77569,5750000.0
2007-04-27 09:19:00,2.77452,2.77681,2.77094,2.77094,9000000.0
2007-04-27 09:20:00,2.7766,2.7766,2.77123,2.77198,11250000.0
2007-04-27 09:21:00,2.7751,2.77615,2.77256,2.77563,13750000.0
2007-04-27 09:22:00,2.77541,2.77541,2.77171,2.77371,8000000.0
2007-04-27 09:23:00,2.77495,2.77586,2.77188,2.77586,6880000.0
2007-04-27 09:24:00,2.77549,2.77549,2.77245,2.77357,6000000.0
2007-04-27 09:25:00,2.77647,2.77647,2.77285,2.77285,5250000.0
2007-04-27 09:26:00,2.776,2.77643,2.77152,2.77278,10500000.0
2007-04-27 09:27:00,2.77646,2.77718,2.77333,2.77567,6000000.0
2007-04-27 09:28:00,2.77684,2.77684,2.77049,2.77658,8130000.0
2007-04-27 09:29:00,2.77625,2.77735,2.77534,2.77534,7000000.0
2007-04-27 09:30:00,2.77754,2.77754,2.77094,2.77441,7880000.0
2007-04-27 09:31:00,2.77584,2.77608,2.77054,2.77233,11130000.0
2007-04-27 09:32:00,2.77599,2.77599,2.76979,2.77331,7880000.0
2007-04-27 09:33:00,2.77594,2.77619,2.77181,2.77294,8500000.0
2007-04-27 09:34:00,2.7735,2.77644,2.7735,2.77633,11750000.0
2007-04-27 09:35:00,2.77481,2.77668,2.77418,2.77666,9000000.0
2007-04-27 09:36:00,2.77255,2.77722,2.77239,2.77268,11250000.0
2007-04-27 09:37:00,2.77568,2.77654,2.77218,2.77552,7130000.0
2007-04-27 09:38:00,2.7736,2.77615,2.77184,2.77463,14500000.0
2007-04-27 09:39:00,2.77336,2.77675,2.77273,2.77672,6750000.0
2007-04-27 09:40:00,2.7737,2.77373,2.77133,2.77337,10250000.0
2007-04-27 09:41:00,2.77514,2.77646,2.77385,2.774,6250000.0
2007-04-27 09:42:00,2.77363,2.77583,2.7719,2.77254,7750000.0
2007-04-27 09:43:00,2.77318,2.77618,2.77149,2.77513,11250000.0
2007-04-27 09:44:00,2.77609,2.77678,2.77347,2.77347,4630000.0
2007-04-27 09:45:00,2.77566,2.77594,2.77364,2.77364,8750000.0
2007-04-27 09:46:00,2.77547,2.77563,2.77291,2.77291,7500000.0
2007-04-27 09:50:00,2.77579,2.77579,2.77186,2.77388,9250000.0
2007-04-27 09:51:00,2.77414,2.77628,2.77286,2.77323,6880000.0
2007-04-27 09:52:00,2.77696,2.77696,2.77318,2.77365,13000000.0
2007-04-27 09:53:00,2.77661,2.77768,2.77443,2.7767,10750000.0
2007-04-27 09:54:00,2.77632,2.77632,2.77303,2.77533,10250000.0
2007-04-27 09:55:00,2.77363,2.77618,2.77034,2.77034,7500000.0
2007-04-27 09:56:00,2.77557,2.77557,2.76867,2.76867,11250000.0
2007-04-27 09:57:00,2.7763,2.77694,2.77358,2.77694,17000000.0
2007-04-27 09:58:00,2.77626,2.77626,2.77369,2.776,9250000.0
2007-04-27 09:59:00,2.77533,2.77789,2.7715,2.77508,10250000.0
2007-04-27 10:00:00,2.77487,2.77487,2.76868,2.76868,9250000.0
2007-04-27 10:01:00,2.77405,2.77454,2.77082,2.77319,8000000.0
2007-04-27 10:02:00,2.7742,2.7742,2.77172,2.77173,7500000.0
2007-04-27 10:03:00,2.77503,2.77536,2.76881,2.77129,12630000.0
2007-04-27 10:04:00,2.77371,2.77484,2.77024,2.77024,11000000.0
2007-04-27 10:05:00,2.77394,2.77436,2.77021,2.77429,8130000.0
2007-04-27 10:06:00,2.77522,2.77551,2.77341,2.77447,9000000.0
2007-04-27 10:07:00,2.77286,2.77488,2.77006,2.77006,9250000.0
2007-04-27 10:08:00,2.7741,2.77455,2.76993,2.77022,6250000.0
2007-04-27 10:09:00,2.77111,2.77488,2.76928,2.772,13130000.0
2007-04-27 10:10:00,2.77123,2.77518,2.77123,2.77482,5500000.0
2007-04-27 10:11:00,2.77185,2.77418,2.77124,2.77131,9250000.0
2007-04-27 10:12:00,2.76939,2.77379,2.76939,2.77348,7750000.0
2007-04-27 10:13:00,2.77217,2.77217,2.76697,2.76899,11010000.0
2007-04-27 10:14:00,2.77043,2.77265,2.76739,2.77265,9130000.0
2007-04-27 10:15:00,2.77187,2.77215,2.76844,2.77131,8250000.0
2007-04-27 10:16:00,2.77316,2.77334,2.76654,2.76654,9000000.0
2007-04-27 10:17:00,2.77211,2.7727,2.76637,2.77184,8500000.0
2007-04-27 10:18:00,2.77022,2.77163,2.76795,2.77148,8500000.0
2007-04-27 10:19:00,2.77098,2.77295,2.76912,2.76946,5880000.0
2007-04-27 10:20:00,2.76868,2.77344,2.76656,2.77344,6380000.0
2007-04-27 10:21:00,2.77223,2.7741,2.77018,2.77346,11500000.0
2007-04-27 10:22:00,2.77479,2.77479,2.7722,2.77343,7000000.0
2007-04-27 10:23:00,2.77301,2.77434,2.77009,2.77193,9500000.0
2007-04-27 10:24:00,2.77227,2.77391,2.77092,2.77379,5500000.0
2007-04-27 10:25:00,2.77433,2.77433,2.76819,2.77305,7250000.0
2007-04-27 10:26:00,2.77043,2.77333,2.76918,2.77022,6880000.0
2007-04-27 10:27:00,2.77048,2.77337,2.76737,2.77337,13000000.0
2007-04-27 10:28:00,2.77303,2.7736,2.7679,2.77216,12380000.0
2007-04-27 10:29:00,2.77248,2.7739,2.76986,2.77185,5500000.0
2007-04-27 10:30:00,2.77174,2.77313,2.76988,2.77313,8500000.0
2007-04-27 10:31:00,2.77171,2.77332,2.76804,2.77029,12250000.0
2007-04-27 10:32:00,2.774,2.774,2.76972,2.77084,8750000.0
2007-04-27 10:33:00,2.77061,2.7738,2.76819,2.77223,20250000.0
2007-04-27 10:34:00,2.77255,2.77269,2.76611,2.76998,10510000.0
2007-04-27 10:35:00,2.77275,2.77275,2.76648,2.76825,15140000.0
2007-04-27 10:36:00,2.77218,2.77336,2.76782,2.77214,8380000.0
2007-04-27 10:37:00,2.77355,2.77355,2.76886,2.77298,14000000.0
2007-04-27 10:38:00,2.77322,2.77322,2.77125,2.77159,5500000.0
2007-04-27 10:39:00,2.77139,2.77207,2.76934,2.77062,8250000.0
2007-04-27 10:40:00,2.77368,2.77368,2.76654,2.77286,13000000.0
2007-04-27 10:41:00,2.773,2.77309,2.76833,2.77188,6500000.0
2007-04-27 10:42:00,2.77304,2.77304,2.76753,2.76753,7130000.0
2007-04-27 10:43:00,2.77307,2.77337,2.77128,2.77294,5500000.0
2007-04-27 10:44:00,2.77223,2.77273,2.76649,2.77084,8000000.0
2007-04-27 10:45:00,2.77265,2.77287,2.76772,2.77063,6750000.0
2007-04-27 10:47:00,2.77356,2.77356,2.76573,2.77298,6130000.0
2007-04-27 10:48:00,2.77195,2.77354,2.77136,2.77354,5750000.0
2007-04-27 10:49:00,2.77069,2.77392,2.76736,2.76736,10380000.0
2007-04-27 10:50:00,2.77307,2.77359,2.77178,2.77355,5500000.0
2007-04-27 10:51:00,2.77278,2.77286,2.76837,2.77286,7880000.0
2007-04-27 10:52:00,2.7721,2.77362,2.76934,2.76934,9250000.0
2007-04-27 10:53:00,2.77186,2.77389,2.77186,2.77389,5500000.0
2007-04-27 10:54:00,2.7739,2.77391,2.77047,2.77391,6380000.0
2007-04-27 10:55:00,2.77464,2.77464,2.76929,2.76929,8880000.0
2007-04-27 10:56:00,2.76916,2.77517,2.76916,2.77335,8250000.0
2007-04-27 10:57:00,2.7747,2.77524,2.77361,2.77406,6250000.0
2007-04-27 10:58:00,2.7731,2.77484,2.76931,2.77484,8250000.0
2007-04-27 10:59:00,2.77593,2.77593,2.76644,2.77446,15000000.0
2007-04-27 11:00:00,2.77136,2.77475,2.77078,2.7734,5380000.0
2007-04-27 11:01:00,2.77377,2.77664,2.77157,2.77391,14750000.0
2007-04-27 11:02:00,2.7761,2.7761,2.77375,2.77487,4880000.0
2007-04-27 11:03:00,2.77598,2.77599,2.77241,2.77321,5500000.0
2007-04-27 11:04:00,2.77495,2.77537,2.77323,2.7737,6250000.0
2007-04-27 11:05:00,2.77353,2.77658,2.77353,2.77415,6630000.0
2007-04-27 11:06:00,2.77536,2.77635,2.77086,2.7729,11630000.0
2007-04-27 11:07:00,2.77601,2.77628,2.77301,2.77366,6000000.0
2007-04-27 11:08:00,2.77361,2.77565,2.77358,2.77525,10500000.0
2007-04-27 11:09:00,2.77622,2.77704,2.77355,2.77355,6750000.0
2007-04-27 11:10:00,2.77598,2.77627,2.77282,2.77335,7750000.0
2007-04-27 11:11:00,2.77588,2.77588,2.77298,2.77508,6750000.0
2007-04-27 11:12:00,2.7762,2.77655,2.77285,2.77564,12250000.0
2007-04-27 11:13:00,2.77338,2.77645,2.77264,2.77452,7500000.0
2007-04-27 11:14:00,2.77588,2.77588,2.77182,2.77345,8000000.0
2007-04-27 11:15:00,2.77367,2.77545,2.77201,2.77228,8750000.0
2007-04-27 11:17:00,2.77536,2.77726,2.77421,2.77544,6750000.0
2007-04-27 11:18:00,2.77348,2.77677,2.77218,2.77591,10380000.0
2007-04-27 11:19:00,2.77304,2.77606,2.77295,2.77512,9000000.0
2007-04-27 11:20:00,2.77338,2.77659,2.77043,2.77546,8250000.0
2007-04-27 11:21:00,2.77326,2.77583,2.76883,2.77565,14750000.0
2007-04-27 11:22:00,2.77642,2.77642,2.77387,2.77624,7500000.0
2007-04-27 11:23:00,2.77329,2.7768,2.77159,2.7751,12250000.0
2007-04-27 11:24:00,2.77711,2.77711,2.77154,2.77627,12250000.0
2007-04-27 11:25:00,2.77394,2.77603,2.76966,2.77265,12380000.0
2007-04-27 11:26:00,2.77309,2.77711,2.77146,2.77711,9630000.0
2007-04-27 11:27:00,2.77526,2.77526,2.77128,2.77464,7250000.0
2007-04-27 11:28:00,2.77472,2.77617,2.77325,2.77617,7500000.0
2007-04-27 11:29:00,2.77622,2.77622,2.77165,2.77265,7000000.0
2007-04-27 11:30:00,2.7748,2.77487,2.77201,2.7723,8500000.0
2007-04-27 11:31:00,2.77503,2.77547,2.77147,2.77498,5380000.0
2007-04-27 11:32:00,2.77479,2.77534,2.77043,2.77534,7000000.0
2007-04-27 11:33:00,2.77398,2.77515,2.77325,2.77373,11500000.0
2007-04-27 11:34:00,2.77431,2.77603,2.77014,2.77281,5380000.0
2007-04-27 11:35:00,2.7731,2.77482,2.77267,2.77385,10750000.0
2007-04-27 11:36:00,2.77511,2.77588,2.77234,2.77588,10750000.0
2007-04-27 11:37:00,2.77553,2.77553,2.77199,2.77323,12880000.0
2007-04-27 11:38:00,2.77362,2.77592,2.77032,2.77479,7500000.0
2007-04-27 11:39:00,2.77293,2.77516,2.77145,2.77516,5760000.0
2007-04-27 11:40:00,2.77235,2.77532,2.77048,2.77532,11130000.0
2007-04-27 11:41:00,2.77299,2.77467,2.76877,2.76877,6000000.0
2007-04-27 11:42:00,2.77629,2.77629,2.77041,2.77041,6750000.0
2007-04-27 11:43:00,2.77061,2.7749,2.77061,2.7749,10380000.0
2007-04-27 11:44:00,2.77617,2.77617,2.7721,2.7721,9000000.0
2007-04-27 11:45:00,2.77506,2.77555,2.77254,2.77555,9130000.0
2007-04-27 11:46:00,2.77399,2.77573,2.77121,2.77171,7750000.0
2007-04-27 11:47:00,2.77589,2.77589,2.77264,2.77416,6130000.0
2007-04-27 11:48:00,2.77568,2.77592,2.77457,2.77457,5500000.0
2007-04-27 11:49:00,2.77378,2.7751,2.76955,2.77435,10000000.0
2007-04-27 11:50:00,2.77408,2.77572,2.77129,2.77457,10250000.0
2007-04-27 11:51:00,2.77078,2.77578,2.77,2.77052,10380000.0
2007-04-27 11:52:00,2.7735,2.77593,2.77181,2.77544,10500000.0
2007-04-27 11:53:00,2.77242,2.77593,2.771,2.77492,10750000.0
2007-04-27 11:54:00,2.7724,2.77552,2.7724,2.77467,6380000.0
2007-04-27 11:55:00,2.77573,2.77573,2.77128,2.7742,11880000.0
2007-04-27 11:56:00,2.77432,2.77527,2.77015,2.77527,9500000.0
2007-04-27 11:57:00,2.77427,2.77553,2.77132,2.77508,11250000.0
2007-04-27 11:58:00,2.77598,2.77598,2.77009,2.77275,6500000.0
2007-04-27 11:59:00,2.77334,2.77446,2.77241,2.77426,8250000.0
2007-04-27 12:00:00,2.77432,2.77432,2.77134,2.77411,9750000.0
2007-04-27 12:01:00,2.77096,2.77411,2.77096,2.77411,10500000.0
2007-04-27 12:02:00,2.77136,2.77297,2.77136,2.77195,7000000.0
2007-04-27 12:03:00,2.7713,2.7743,2.7695,2.7743,8500000.0
2007-04-27 12:04:00,2.77402,2.77423,2.77034,2.77088,5630000.0
2007-04-27 12:05:00,2.77218,2.77404,2.77112,2.77404,6750000.0
2007-04-27 12:06:00,2.77272,2.77405,2.76953,2.77342,11130000.0
2007-04-27 12:07:00,2.77404,2.77404,2.77082,2.77157,6500000.0
2007-04-27 12:08:00,2.77315,2.77315,2.76903,2.77225,9250000.0
2007-04-27 12:09:00,2.77153,2.77189,2.77042,2.77189,5750000.0
2007-04-27 12:10:00,2.77325,2.77325,2.7647,2.77116,10880000.0
2007-04-27 12:11:00,2.76558,2.77177,2.76558,2.77151,13500000.0
2007-04-27 12:12:00,2.76478,2.77102,2.76478,2.77102,7750000.0
2007-04-27 12:13:00,2.7712,2.77183,2.76554,2.77005,7000000.0
2007-04-27 12:14:00,2.77039,2.7708,2.76599,2.7701,7750000.0
2007-04-27 12:15:00,2.76864,2.77014,2.76864,2.76938,8000000.0
2007-04-27 12:16:00,2.76775,2.77202,2.76775,2.76914,9500000.0
2007-04-27 12:17:00,2.77062,2.77085,2.76653,2.76891,8630000.0
2007-04-27 12:18:00,2.77185,2.77185,2.76856,2.76921,9880000.0
2007-04-27 12:19:00,2.76751,2.77025,2.76595,2.77025,8880000.0
2007-04-27 12:20:00,2.76753,2.77093,2.76753,2.77093,6000000.0
2007-04-27 12:21:00,2.76638,2.77038,2.76442,2.76628,9880000.0
2007-04-27 12:22:00,2.77023,2.77148,2.76693,2.77014,10750000.0
2007-04-27 12:23:00,2.7707,2.77195,2.76658,2.77195,8510000.0
2007-04-27 12:24:00,2.76837,2.7718,2.76661,2.76661,14250000.0
2007-04-27 12:25:00,2.7707,2.7719,2.76783,2.7701,10250000.0
2007-04-27 12:26:00,2.77185,2.77185,2.76676,2.76856,6130000.0
2007-04-27 12:27:00,2.76944,2.76971,2.76399,2.76703,10380000.0
2007-04-27 12:28:00,2.77159,2.77159,2.76881,2.77107,9000000.0
2007-04-27 12:29:00,2.76858,2.77105,2.76738,2.76887,8130000.0
2007-04-27 12:30:00,2.76963,2.77001,2.76546,2.76646,10130000.0
2007-04-27 12:31:00,2.77086,2.77138,2.76797,2.76989,9750000.0
2007-04-27 12:32:00,2.76818,2.76981,2.76419,2.76625,7010000.0
2007-04-27 12:33:00,2.77054,2.77091,2.7664,2.76955,8500000.0
2007-04-27 12:34:00,2.76874,2.77064,2.76525,2.77064,8250000.0
2007-04-27 12:35:00,2.76661,2.77012,2.76661,2.76719,11000000.0
2007-04-27 12:36:00,2.77089,2.77089,2.7678,2.76891,7500000.0
2007-04-27 12:37:00,2.77081,2.77165,2.76487,2.76913,9250000.0
2007-04-27 12:38:00,2.77144,2.77149,2.76644,2.7691,6130000.0
2007-04-27 12:39:00,2.77011,2.77238,2.76738,2.77061,12750000.0
2007-04-27 12:40:00,2.77021,2.77206,2.76818,2.76818,9750000.0
2007-04-27 12:41:00,2.77172,2.77172,2.7652,2.76793,9630000.0
2007-04-27 12:42:00,2.77136,2.772,2.76792,2.76792,6880000.0
2007-04-27 12:43:00,2.76936,2.77029,2.76705,2.76705,11750000.0
2007-04-27 12:44:00,2.77057,2.77057,2.76389,2.76962,7250000.0
2007-04-27 12:45:00,2.7698,2.7698,2.76649,2.76958,10750000.0
2007-04-27 12:46:00,2.76961,2.76986,2.76656,2.76986,6000000.0
2007-04-27 12:47:00,2.7692,2.77027,2.76599,2.76863,8510000.0
2007-04-27 12:48:00,2.76897,2.77016,2.76626,2.76647,8750000.0
2007-04-27 12:49:00,2.7702,2.7703,2.76664,2.76747,8380000.0
2007-04-27 12:50:00,2.76804,2.76921,2.76508,2.76508,9630000.0
2007-04-27 12:51:00,2.7647,2.76691,2.76113,2.76524,8260000.0
2007-04-27 12:52:00,2.76799,2.76812,2.76191,2.76748,9000000.0
2007-04-27 12:53:00,2.76623,2.76666,2.76225,2.76225,8000000.0
2007-04-27 12:54:00,2.76918,2.76918,2.76447,2.76447,6130000.0
2007-04-27 12:55:00,2.76487,2.76895,2.76446,2.76456,8750000.0
2007-04-27 12:56:00,2.76813,2.76845,2.76547,2.76625,6880000.0
2007-04-27 12:57:00,2.76809,2.76814,2.76469,2.76552,6880000.0
2007-04-27 12:58:00,2.76691,2.76798,2.76153,2.76535,7880000.0
2007-04-27 12:59:00,2.76789,2.76871,2.76553,2.76592,8020000.0
2007-04-27 13:00:00,2.76817,2.76817,2.76609,2.76778,5500000.0
2007-04-27 13:01:00,2.76566,2.76643,2.76246,2.76298,11500000.0
2007-04-27 13:02:00,2.76495,2.76769,2.76223,2.76509,13750000.0
2007-04-27 13:03:00,2.76354,2.76801,2.76328,2.76392,12000000.0
2007-04-27 13:04:00,2.76715,2.76715,2.7641,2.76594,8750000.0
2007-04-27 13:05:00,2.7626,2.76686,2.7626,2.7656,11500000.0
2007-04-27 13:06:00,2.76372,2.76607,2.76094,2.76517,6500000.0
2007-04-27 13:07:00,2.76608,2.76608,2.75976,2.76399,8250000.0
2007-04-27 13:08:00,2.76424,2.76475,2.76027,2.76244,10000000.0
2007-04-27 13:09:00,2.76284,2.76557,2.76084,2.76343,11500000.0
2007-04-27 13:10:00,2.76459,2.76459,2.75922,2.76397,9500000.0
2007-04-27 13:11:00,2.76354,2.76412,2.76119,2.76158,6760000.0
2007-04-27 13:12:00,2.76259,2.76446,2.76026,2.76446,9630000.0
2007-04-27 13:13:00,2.7629,2.76451,2.75953,2.76374,10250000.0
2007-04-27 13:14:00,2.75934,2.76455,2.75933,2.75933,6000000.0
2007-04-27 13:15:00,2.76331,2.76458,2.76079,2.76401,6500000.0
2007-04-27 13:16:00,2.76352,2.76352,2.75839,2.76301,8250000.0
2007-04-27 13:17:00,2.76314,2.76494,2.7619,2.76415,10000000.0
2007-04-27 13:18:00,2.76337,2.7649,2.76082,2.7649,6250000.0
2007-04-27 13:19:00,2.7637,2.76482,2.76072,2.76482,9380000.0
2007-04-27 13:20:00,2.76158,2.7652,2.7613,2.76209,10000000.0
2007-04-27 13:21:00,2.76184,2.76432,2.76063,2.76399,7000000.0
2007-04-27 13:22:00,2.76063,2.76449,2.76009,2.76009,8880000.0
2007-04-27 13:23:00,2.76079,2.76414,2.75981,2.76015,8380000.0
2007-04-27 13:24:00,2.76333,2.76458,2.76056,2.76458,8510000.0
2007-04-27 13:25:00,2.7613,2.76433,2.76019,2.76433,9130000.0
2007-04-27 13:26:00,2.76065,2.76416,2.76065,2.76416,9000000.0
2007-04-27 13:27:00,2.76274,2.76576,2.76136,2.76407,6000000.0
2007-04-27 13:28:00,2.76536,2.76683,2.76206,2.76469,9000000.0
2007-04-27 13:29:00,2.76582,2.76668,2.7641,2.7641,7380000.0
2007-04-27 13:30:00,2.76641,2.76641,2.76288,2.76394,7130000.0
2007-04-27 13:31:00,2.76564,2.76759,2.76197,2.76349,6250000.0
2007-04-27 13:32:00,2.76691,2.76691,2.76406,2.76406,6250000.0
2007-04-27 13:33:00,2.76632,2.76668,2.76171,2.76344,14250000.0
2007-04-27 13:34:00,2.76561,2.7657,2.76183,2.76308,10500000.0
2007-04-27 13:35:00,2.76552,2.76552,2.76212,2.76452,10000000.0
2007-04-27 13:36:00,2.76614,2.76639,2.76099,2.76474,14380000.0
2007-04-27 13:37:00,2.76536,2.76601,2.76138,2.76222,10500000.0
2007-04-27 13:38:00,2.76466,2.76554,2.76267,2.76469,15250000.0
2007-04-27 13:39:00,2.76426,2.76605,2.76139,2.76297,5380000.0
2007-04-27 13:40:00,2.76382,2.76545,2.76277,2.76293,5000000.0
2007-04-27 13:41:00,2.76574,2.76621,2.76134,2.76621,8000000.0
2007-04-27 13:42:00,2.76713,2.76722,2.76198,2.76198,7250000.0
2007-04-27 13:43:00,2.76391,2.7651,2.76172,2.76172,6380000.0
2007-04-27 13:44:00,2.7669,2.7669,2.7611,2.76389,9630000.0
2007-04-27 13:45:00,2.76276,2.76665,2.7627,2.76635,9130000.0
2007-04-27 13:46:00,2.76612,2.76612,2.75919,2.7626,8130000.0
2007-04-27 13:47:00,2.76467,2.76623,2.76218,2.76305,7880000.0
2007-04-27 13:48:00,2.7651,2.7651,2.75915,2.7615,5130000.0
2007-04-27 13:49:00,2.7615,2.76492,2.76023,2.76492,11250000.0
2007-04-27 13:50:00,2.7639,2.7658,2.75948,2.7658,8000000.0
2007-04-27 13:51:00,2.76387,2.76684,2.7621,2.76417,10010000.0
2007-04-27 13:52:00,2.76445,2.76738,2.7626,2.76727,7250000.0
2007-04-27 13:53:00,2.76805,2.76827,2.76493,2.76543,5500000.0
2007-04-27 13:54:00,2.76613,2.76765,2.76324,2.76765,8250000.0
2007-04-27 13:55:00,2.76951,2.76951,2.76053,2.76421,5250000.0
2007-04-27 13:56:00,2.7643,2.76844,2.76322,2.76369,6880000.0
2007-04-27 13:57:00,2.76665,2.76768,2.76472,2.76759,9500000.0
2007-04-27 13:58:00,2.76673,2.76712,2.76302,2.76353,18750000.0
2007-04-27 13:59:00,2.76791,2.76791,2.7647,2.76496,8250000.0
2007-04-27 14:00:00,2.76463,2.76727,2.76243,2.76727,7750000.0
2007-04-27 14:01:00,2.76595,2.76791,2.76361,2.76361,11750000.0
2007-04-27 14:02:00,2.76763,2.76763,2.76425,2.76629,7750000.0
2007-04-27 14:03:00,2.76678,2.76678,2.76151,2.76306,7140000.0
2007-04-27 14:04:00,2.76465,2.76732,2.76345,2.76345,8880000.0
2007-04-27 14:05:00,2.76559,2.76717,2.76179,2.76338,5510000.0
2007-04-27 14:06:00,2.76562,2.76665,2.76085,2.76606,6500000.0
2007-04-27 14:07:00,2.76746,2.76804,2.76286,2.76684,7000000.0
2007-04-27 14:08:00,2.76533,2.76636,2.7612,2.76555,8500000.0
2007-04-27 14:09:00,2.76103,2.76621,2.76103,2.76492,10130000.0
2007-04-27 14:10:00,2.76682,2.76682,2.7637,2.76576,6500000.0
2007-04-27 14:11:00,2.7638,2.7659,2.7638,2.76435,5500000.0
2007-04-27 14:12:00,2.76262,2.76598,2.76262,2.76413,13130000.0
2007-04-27 14:13:00,2.7668,2.7668,2.76396,2.76623,6500000.0
2007-04-27 14:14:00,2.76009,2.7657,2.76009,2.76192,8750000.0
2007-04-27 14:15:00,2.76152,2.76661,2.76152,2.76661,5500000.0
2007-04-27 14:16:00,2.76625,2.76646,2.76341,2.76361,6750000.0
2007-04-27 14:17:00,2.76691,2.76711,2.76473,2.7651,5500000.0
2007-04-27 14:18:00,2.76608,2.76666,2.76401,2.766,11000000.0
2007-04-27 14:19:00,2.76356,2.7665,2.76153,2.76511,5500000.0
2007-04-27 14:20:00,2.76736,2.76736,2.7635,2.7635,4130000.0
2007-04-27 14:21:00,2.76585,2.76626,2.75942,2.76277,11130000.0
2007-04-27 14:22:00,2.76348,2.76684,2.76348,2.76684,8500000.0
2007-04-27 14:23:00,2.76584,2.76615,2.76333,2.76615,9500000.0
2007-04-27 14:24:00,2.76494,2.76494,2.7627,2.76382,6000000.0
2007-04-27 14:25:00,2.76539,2.76539,2.76143,2.76497,11500000.0
2007-04-27 14:26:00,2.76363,2.76529,2.75737,2.75737,5500000.0
2007-04-27 14:27:00,2.76662,2.76662,2.76191,2.7625,6880000.0
2007-04-27 14:28:00,2.76178,2.76596,2.76178,2.76445,9130000.0
2007-04-27 14:29:00,2.76091,2.76636,2.76091,2.76636,6880000.0
2007-04-27 14:30:00,2.7609,2.76147,2.75634,2.75792,5500000.0
2007-04-27 14:31:00,2.76069,2.76298,2.75546,2.76291,10000000.0
2007-04-27 14:32:00,2.76332,2.76335,2.7606,2.76332,10880000.0
2007-04-27 14:33:00,2.76299,2.76299,2.75504,2.76184,12000000.0
2007-04-27 14:34:00,2.76227,2.76249,2.75932,2.76231,10500000.0
2007-04-27 14:35:00,2.7607,2.76254,2.75803,2.76017,9750000.0
2007-04-27 14:36:00,2.75945,2.76424,2.7586,2.76424,5750000.0
2007-04-27 14:37:00,2.75941,2.764,2.75941,2.76328,5630000.0
2007-04-27 14:38:00,2.76438,2.76438,2.75756,2.76269,7250000.0
2007-04-27 14:39:00,2.76297,2.76332,2.7604,2.7604,5380000.0
2007-04-27 14:40:00,2.7621,2.76376,2.75858,2.76125,8500000.0
2007-04-27 14:41:00,2.76507,2.76507,2.76148,2.76148,6250000.0
2007-04-27 14:42:00,2.76298,2.76313,2.75732,2.75732,7000000.0
2007-04-27 14:43:00,2.76249,2.76348,2.7569,2.75792,13250000.0
2007-04-27 14:44:00,2.75825,2.76235,2.75825,2.76188,5500000.0
2007-04-27 14:45:00,2.7633,2.76341,2.75779,2.76003,8880000.0
2007-04-27 14:46:00,2.76196,2.76316,2.75738,2.76023,9750000.0
2007-04-27 14:47:00,2.76243,2.76301,2.75997,2.76135,8130000.0
2007-04-27 14:48:00,2.76117,2.76205,2.75746,2.75746,11630000.0
2007-04-27 14:49:00,2.76366,2.76366,2.75905,2.76309,6500000.0
2007-04-27 14:50:00,2.76452,2.76452,2.75718,2.75889,5250000.0
2007-04-27 14:51:00,2.76448,2.76448,2.7598,2.76372,7500000.0
2007-04-27 14:52:00,2.76229,2.76414,2.7578,2.76414,12000000.0
2007-04-27 14:53:00,2.76215,2.7637,2.75956,2.76265,7880000.0
2007-04-27 14:54:00,2.76358,2.76358,2.75814,2.76291,11510000.0
2007-04-27 14:55:00,2.76123,2.76317,2.75818,2.75941,9760000.0
2007-04-27 14:56:00,2.76377,2.76412,2.76143,2.76381,10250000.0
2007-04-27 14:57:00,2.7608,2.7636,2.75903,2.76025,11000000.0
2007-04-27 14:58:00,2.76096,2.7634,2.75976,2.76173,8130000.0
2007-04-27 14:59:00,2.7612,2.76261,2.75689,2.76261,10000000.0
2007-04-27 15:00:00,2.76181,2.76219,2.75717,2.75717,12250000.0
2007-04-27 15:01:00,2.75946,2.76227,2.7562,2.76129,12510000.0
2007-04-27 15:02:00,2.75959,2.76129,2.75783,2.76129,8250000.0
2007-04-27 15:03:00,2.75691,2.76157,2.75497,2.7593,10130000.0
2007-04-27 15:04:00,2.75854,2.76135,2.75706,2.7604,7630000.0
2007-04-27 15:05:00,2.76123,2.76145,2.75895,2.75895,5500000.0
2007-04-27 15:06:00,2.7615,2.7617,2.75867,2.76067,9750000.0
2007-04-27 15:07:00,2.76032,2.76228,2.75923,2.76097,8380000.0
2007-04-27 15:08:00,2.76105,2.76105,2.75753,2.76039,9750000.0
2007-04-27 15:09:00,2.75941,2.76078,2.75537,2.76074,13000000.0
2007-04-27 15:10:00,2.76199,2.76199,2.75653,2.75927,9750000.0
2007-04-27 15:11:00,2.75706,2.76063,2.75557,2.75593,6750000.0
2007-04-27 15:12:00,2.76033,2.76085,2.75606,2.76027,10130000.0
2007-04-27 15:13:00,2.75948,2.761,2.75662,2.75662,5510000.0
2007-04-27 15:14:00,2.75918,2.76093,2.75714,2.75883,9750000.0
2007-04-27 15:15:00,2.76084,2.76084,2.75643,2.75988,9500000.0
2007-04-27 15:16:00,2.75762,2.75955,2.75624,2.75721,9750000.0
2007-04-27 15:17:00,2.76045,2.76063,2.75497,2.75847,13500000.0
2007-04-27 15:18:00,2.75967,2.75981,2.75615,2.75672,5750000.0
2007-04-27 15:19:00,2.7592,2.7592,2.75659,2.75659,7630000.0
2007-04-27 15:20:00,2.75841,2.7596,2.75371,2.7596,9000000.0
2007-04-27 15:21:00,2.75938,2.76123,2.75293,2.76088,10500000.0
2007-04-27 15:22:00,2.75902,2.76054,2.75443,2.75816,13880000.0
2007-04-27 15:23:00,2.75951,2.75974,2.7565,2.75938,6000000.0
2007-04-27 15:24:00,2.75989,2.76084,2.75652,2.76029,10750000.0
2007-04-27 15:25:00,2.75965,2.76013,2.75766,2.75766,5500000.0
2007-04-27 15:26:00,2.76014,2.76062,2.75726,2.76056,7750000.0
2007-04-27 15:27:00,2.76101,2.76148,2.75812,2.76016,10130000.0
2007-04-27 15:28:00,2.76051,2.76051,2.7578,2.75881,5750000.0
2007-04-27 15:29:00,2.75397,2.7594,2.75397,2.7594,5500000.0
2007-04-27 15:30:00,2.75977,2.76058,2.75743,2.76058,6500000.0
2007-04-27 15:31:00,2.75914,2.75986,2.75774,2.75813,7750000.0
2007-04-27 15:32:00,2.75732,2.76035,2.75546,2.75727,10130000.0
2007-04-27 15:33:00,2.7577,2.76102,2.7577,2.75965,7000000.0
2007-04-27 15:34:00,2.75802,2.76131,2.75772,2.76004,7500000.0
2007-04-27 15:35:00,2.75808,2.76108,2.75759,2.76084,7000000.0
2007-04-27 15:36:00,2.76073,2.76148,2.7556,2.75816,12000000.0
2007-04-27 15:37:00,2.76065,2.76126,2.75883,2.7611,6250000.0
2007-04-27 15:38:00,2.75676,2.76267,2.75676,2.76146,13500000.0
2007-04-27 15:39:00,2.7607,2.7607,2.75365,2.75744,8260000.0
2007-04-27 15:40:00,2.7584,2.76074,2.75134,2.76074,9250000.0
2007-04-27 15:41:00,2.7569,2.76062,2.7569,2.75723,9130000.0
2007-04-27 15:42:00,2.75979,2.76059,2.75834,2.76059,5750000.0
2007-04-27 15:43:00,2.75615,2.7597,2.75415,2.7597,5500000.0
2007-04-27 15:44:00,2.75974,2.76034,2.75726,2.75997,7000000.0
2007-04-27 15:45:00,2.75895,2.75956,2.75633,2.75738,5750000.0
2007-04-27 15:46:00,2.75968,2.76021,2.75513,2.75815,11130000.0
2007-04-27 15:47:00,2.75896,2.76058,2.75724,2.75965,11250000.0
2007-04-27 15:48:00,2.75948,2.76003,2.75765,2.75999,9250000.0
2007-04-27 15:49:00,2.75985,2.75985,2.75251,2.75928,10750000.0
2007-04-27 15:50:00,2.75711,2.76002,2.75668,2.76002,6750000.0
2007-04-27 15:51:00,2.75912,2.76149,2.75658,2.75658,8130000.0
2007-04-27 15:52:00,2.75818,2.76188,2.75604,2.75999,7000000.0
2007-04-27 15:53:00,2.75835,2.7604,2.75692,2.7604,10500000.0
2007-04-27 15:54:00,2.75956,2.76111,2.75424,2.76085,7380000.0
2007-04-27 15:55:00,2.76145,2.76145,2.75446,2.75715,7000000.0
2007-04-27 15:56:00,2.7597,2.76163,2.75717,2.75996,6750000.0
2007-04-27 15:57:00,2.75779,2.76052,2.755,2.7583,6380000.0
2007-04-27 15:58:00,2.75707,2.76016,2.756,2.756,6750000.0
2007-04-27 15:59:00,2.75964,2.7604,2.75772,2.7596,8250000.0
2007-04-27 16:00:00,2.75923,2.76029,2.75637,2.76029,10260000.0
2007-04-27 16:01:00,2.76095,2.76274,2.75753,2.75753,11750000.0
2007-04-27 16:02:00,2.76187,2.76187,2.75625,2.75625,8750000.0
2007-04-27 16:03:00,2.762,2.7622,2.75907,2.7608,8130000.0
2007-04-27 16:04:00,2.75848,2.76121,2.75848,2.76026,6250000.0
2007-04-27 16:05:00,2.76065,2.76207,2.75434,2.76207,8000000.0
2007-04-27 16:06:00,2.76229,2.76258,2.75977,2.76098,7250000.0
2007-04-27 16:07:00,2.7616,2.76221,2.75925,2.76221,8250000.0
2007-04-27 16:08:00,2.75854,2.76134,2.75854,2.76134,5880000.0
2007-04-27 16:09:00,2.75999,2.76123,2.75738,2.76123,8500000.0
2007-04-27 16:10:00,2.76113,2.76155,2.75738,2.76155,9500000.0
2007-04-27 16:11:00,2.7588,2.76117,2.75644,2.76039,9380000.0
2007-04-27 16:12:00,2.76045,2.76294,2.7577,2.75911,8250000.0
2007-04-27 16:13:00,2.76166,2.76166,2.75712,2.75776,7750000.0
2007-04-27 16:14:00,2.7582,2.76098,2.7581,2.75852,7880000.0
2007-04-27 16:15:00,2.75909,2.76118,2.75848,2.75848,6880000.0
2007-04-27 16:16:00,2.76217,2.76217,2.75739,2.75922,10750000.0
2007-04-27 16:17:00,2.76073,2.76141,2.75579,2.75781,8000000.0
2007-04-27 16:18:00,2.76127,2.76127,2.75635,2.76038,9750000.0
2007-04-27 16:19:00,2.76102,2.76141,2.75512,2.75794,8760000.0
2007-04-27 16:20:00,2.76129,2.76129,2.75753,2.75816,6130000.0
2007-04-27 16:21:00,2.76121,2.76161,2.75758,2.75906,8750000.0
2007-04-27 16:22:00,2.76102,2.76102,2.75615,2.75615,6500000.0
2007-04-27 16:23:00,2.75836,2.76102,2.75505,2.76102,6750000.0
2007-04-27 16:24:00,2.75817,2.76094,2.75573,2.75728,14630000.0
2007-04-27 16:25:00,2.76117,2.76236,2.7582,2.76164,6630000.0
2007-04-27 16:26:00,2.75901,2.76112,2.75804,2.75862,11500000.0
2007-04-27 16:27:00,2.76122,2.76123,2.75813,2.75813,6880000.0
2007-04-27 16:28:00,2.76039,2.76097,2.75587,2.75871,9000000.0
2007-04-27 16:29:00,2.76104,2.76126,2.75542,2.76126,5750000.0
2007-04-27 16:30:00,2.76084,2.76255,2.75649,2.76255,6750000.0
2007-04-27 16:31:00,2.7605,2.7605,2.75824,2.76041,7630000.0
2007-04-27 16:32:00,2.7605,2.76132,2.75852,2.75905,7500000.0
2007-04-27 16:33:00,2.76133,2.76151,2.75678,2.76063,12250000.0
2007-04-27 16:34:00,2.76,2.7603,2.75619,2.75856,8130000.0
2007-04-27 16:35:00,2.76072,2.76095,2.7585,2.76095,8750000.0
2007-04-27 16:36:00,2.75653,2.7598,2.75496,2.75967,13750000.0
2007-04-27 16:37:00,2.75285,2.7588,2.75285,2.7588,6630000.0
2007-04-27 16:38:00,2.75992,2.76054,2.75597,2.76054,11250000.0
2007-04-27 16:39:00,2.75971,2.75986,2.75485,2.75986,6250000.0
2007-04-27 16:40:00,2.75801,2.7613,2.75623,2.75826,10630000.0
2007-04-27 16:41:00,2.76037,2.76037,2.75522,2.75879,11880000.0
2007-04-27 16:42:00,2.75728,2.7595,2.75357,2.75872,8000000.0
2007-04-27 16:43:00,2.75726,2.75939,2.75497,2.75646,5750000.0
2007-04-27 16:44:00,2.75897,2.76018,2.75758,2.75785,6380000.0
2007-04-27 16:45:00,2.75829,2.75884,2.75585,2.75791,9250000.0
2007-04-27 16:46:00,2.75493,2.75992,2.75396,2.75968,9250000.0
2007-04-27 16:47:00,2.75523,2.75966,2.75523,2.75966,5750000.0
2007-04-27 16:48:00,2.75923,2.75979,2.75463,2.75979,7500000.0
2007-04-27 16:49:00,2.75675,2.76046,2.75658,2.75991,6750000.0
2007-04-27 16:50:00,2.76045,2.76045,2.75463,2.75951,9390000.0
2007-04-27 16:51:00,2.75818,2.75842,2.75632,2.7569,5250000.0
2007-04-27 16:52:00,2.75241,2.75871,2.75241,2.75871,6130000.0
2007-04-27 16:53:00,2.75894,2.75901,2.75489,2.75489,6500000.0
2007-04-27 16:54:00,2.75777,2.75935,2.75367,2.7543,13250000.0
2007-04-27 16:55:00,2.75917,2.75977,2.75402,2.75402,6880000.0
2007-04-27 16:56:00,2.76016,2.76106,2.75726,2.75811,9630000.0
2007-04-27 16:57:00,2.75872,2.76038,2.75818,2.76038,6250000.0
2007-04-27 16:58:00,2.75934,2.76119,2.75593,2.75743,12500000.0
2007-04-27 16:59:00,2.7611,2.76168,2.75518,2.76002,9750000.0
2007-04-27 17:00:00,2.76056,2.76191,2.75835,2.76112,6750000.0
2007-04-27 17:01:00,2.76053,2.76149,2.75354,2.75788,9500000.0
2007-04-27 17:02:00,2.76085,2.76085,2.7563,2.7563,10000000.0
2007-04-27 17:03:00,2.76006,2.76082,2.75594,2.75796,11130000.0
2007-04-27 17:04:00,2.76221,2.76293,2.75872,2.76293,6380000.0
2007-04-27 17:05:00,2.76222,2.76396,2.75845,2.76157,9750000.0
2007-04-27 17:06:00,2.7637,2.7641,2.7575,2.76212,8250000.0
2007-04-27 17:07:00,2.7606,2.76335,2.75763,2.76287,11130000.0
2007-04-27 17:08:00,2.75937,2.76278,2.75747,2.75747,8640000.0
2007-04-27 17:09:00,2.76197,2.76439,2.76079,2.76435,6250000.0
2007-04-27 17:10:00,2.76003,2.76405,2.76003,2.76386,6750000.0
2007-04-27 17:11:00,2.76478,2.76511,2.75967,2.76173,8250000.0
2007-04-27 17:12:00,2.76492,2.76661,2.76083,2.76217,11630000.0
2007-04-27 17:13:00,2.76377,2.76543,2.7621,2.7621,8630000.0
2007-04-27 17:14:00,2.76539,2.76539,2.76239,2.76296,9500000.0
2007-04-27 17:15:00,2.76432,2.76785,2.76357,2.76625,11750000.0
2007-04-27 17:16:00,2.76583,2.76807,2.76517,2.76665,9880000.0
2007-04-27 17:17:00,2.76643,2.76933,2.76585,2.76585,7630000.0
2007-04-27 17:18:00,2.768,2.768,2.7646,2.76759,8000000.0
2007-04-27 17:19:00,2.76668,2.76715,2.76645,2.76647,5380000.0
2007-04-27 17:20:00,2.76472,2.76661,2.76351,2.76487,6250000.0
2007-04-27 17:21:00,2.76408,2.76779,2.76408,2.76513,5130000.0
2007-04-27 17:22:00,2.76695,2.76709,2.76323,2.76515,7750000.0
2007-04-27 17:23:00,2.7664,2.76778,2.76419,2.7642,12000000.0
2007-04-27 17:24:00,2.76076,2.76584,2.76076,2.76509,7500000.0
2007-04-27 17:25:00,2.76638,2.76638,2.76121,2.76563,9130000.0
2007-04-27 17:26:00,2.76468,2.76585,2.76015,2.76328,10500000.0
2007-04-27 17:27:00,2.76446,2.76747,2.76249,2.76747,13250000.0
2007-04-27 17:28:00,2.7669,2.76718,2.7607,2.76718,11500000.0
2007-04-27 17:29:00,2.76821,2.76821,2.76186,2.76522,9880000.0
2007-04-27 17:30:00,2.76785,2.76824,2.76574,2.7668,8250000.0
2007-04-27 17:31:00,2.76809,2.76809,2.76267,2.76267,8260000.0
2007-04-27 17:32:00,2.76495,2.76871,2.76495,2.76564,10500000.0
2007-04-27 17:33:00,2.76761,2.76834,2.7637,2.76506,11500000.0
2007-04-27 17:34:00,2.76456,2.76692,2.76241,2.76606,5750000.0
2007-04-27 17:35:00,2.76251,2.76592,2.76251,2.76478,8750000.0
2007-04-27 17:36:00,2.7646,2.7659,2.76164,2.76503,8750000.0
2007-04-27 17:37:00,2.76159,2.76544,2.76159,2.76464,10000000.0
2007-04-27 17:38:00,2.76004,2.76624,2.75928,2.76624,15000000.0
2007-04-27 17:39:00,2.76688,2.76688,2.76052,2.76557,6250000.0
2007-04-27 17:40:00,2.76704,2.76772,2.76469,2.76699,9250000.0
2007-04-27 17:41:00,2.7643,2.76552,2.76217,2.76552,9880000.0
2007-04-27 17:42:00,2.76664,2.76683,2.76424,2.76602,13250000.0
2007-04-27 17:43:00,2.76409,2.76724,2.76409,2.76724,6510000.0
2007-04-27 17:44:00,2.76711,2.76711,2.76457,2.7669,6750000.0
2007-04-27 17:45:00,2.76599,2.76651,2.76444,2.76444,6500000.0
2007-04-27 17:46:00,2.76466,2.76581,2.76031,2.76031,12010000.0
2007-04-27 17:47:00,2.76545,2.76592,2.76139,2.76348,7000000.0
2007-04-27 17:48:00,2.7633,2.76507,2.76031,2.76302,12000000.0
2007-04-27 17:49:00,2.76154,2.76606,2.76154,2.76555,12260000.0
2007-04-27 17:50:00,2.76643,2.76643,2.76155,2.76343,9380000.0
2007-04-27 17:51:00,2.76668,2.76668,2.7636,2.76469,6500000.0
2007-04-27 17:52:00,2.76408,2.76612,2.76408,2.76555,7500000.0
2007-04-27 17:53:00,2.76632,2.76707,2.76264,2.76335,12250000.0
2007-04-27 17:54:00,2.76434,2.76663,2.76232,2.7655,6000000.0
2007-04-27 17:55:00,2.76427,2.766,2.7636,2.76394,5500000.0
2007-04-27 17:56:00,2.76286,2.76643,2.76268,2.76627,12750000.0
2007-04-27 17:57:00,2.76069,2.76576,2.76069,2.76576,7500000.0
2007-04-27 17:58:00,2.76413,2.76568,2.76413,2.76544,5750000.0
2007-04-27 17:59:00,2.76561,2.76561,2.75982,2.76547,5130000.0
2007-04-27 18:00:00,2.76594,2.76594,2.76202,2.76487,8010000.0
2007-04-27 18:02:00,2.76393,2.76646,2.76293,2.76404,8250000.0
2007-04-27 18:03:00,2.76578,2.7663,2.76298,2.7663,5250000.0
2007-04-27 18:04:00,2.76693,2.76693,2.75996,2.76505,6880000.0
2007-04-27 18:05:00,2.76542,2.76545,2.76186,2.76186,5250000.0
2007-04-27 18:06:00,2.76407,2.76407,2.76097,2.76291,8130000.0
2007-04-27 18:07:00,2.76299,2.76343,2.75753,2.76343,9880000.0
2007-04-27 18:08:00,2.76348,2.76348,2.75958,2.76094,6000000.0
2007-04-27 18:09:00,2.7612,2.76239,2.75775,2.76075,7250000.0
2007-04-27 18:10:00,2.76162,2.76403,2.76042,2.76152,6750000.0
2007-04-27 18:11:00,2.7612,2.76286,2.75851,2.76241,7380000.0
2007-04-27 18:12:00,2.76209,2.76449,2.75923,2.76243,6000000.0
2007-04-27 18:13:00,2.7644,2.7644,2.75696,2.76113,8000000.0
2007-04-27 18:14:00,2.76392,2.76392,2.75893,2.75918,11750000.0
2007-04-27 18:15:00,2.76217,2.76217,2.75552,2.7615,6250000.0
2007-04-27 18:16:00,2.76127,2.76146,2.75591,2.75591,13000000.0
2007-04-27 18:17:00,2.76257,2.76257,2.75679,2.75735,17130000.0
2007-04-27 18:18:00,2.76217,2.76217,2.75588,2.76102,11500000.0
2007-04-27 18:19:00,2.76065,2.76158,2.75683,2.75683,7250000.0
2007-04-27 18:20:00,2.75748,2.76138,2.75748,2.75986,10000000.0
2007-04-27 18:21:00,2.76108,2.76191,2.75671,2.7615,5880000.0
2007-04-27 18:22:00,2.75703,2.76161,2.75703,2.75872,12000000.0
2007-04-27 18:23:00,2.76295,2.76295,2.75969,2.76282,9250000.0
2007-04-27 18:24:00,2.75937,2.76238,2.7573,2.76169,7250000.0
2007-04-27 18:25:00,2.76145,2.76337,2.76079,2.76331,8750000.0
2007-04-27 18:26:00,2.76106,2.76402,2.75835,2.76402,6500000.0
2007-04-27 18:27:00,2.76127,2.76307,2.75746,2.76046,6750000.0
2007-04-27 18:28:00,2.76238,2.76238,2.75871,2.75938,10750000.0
2007-04-27 18:29:00,2.76222,2.76314,2.75905,2.76184,5880000.0
2007-04-27 18:30:00,2.76276,2.76294,2.75708,2.76075,12510000.0
2007-04-27 18:31:00,2.76255,2.76362,2.75751,2.76362,7380000.0
2007-04-27 18:32:00,2.75866,2.76256,2.75721,2.75906,11000000.0
2007-04-27 18:33:00,2.7628,2.76364,2.75992,2.7617,7130000.0
2007-04-27 18:34:00,2.76254,2.76298,2.75888,2.75927,12130000.0
2007-04-27 18:35:00,2.76173,2.76229,2.75678,2.76025,13750000.0
2007-04-27 18:36:00,2.76284,2.76284,2.76022,2.76022,7760000.0
2007-04-27 18:37:00,2.76304,2.76318,2.7587,2.7587,7000000.0
2007-04-27 18:38:00,2.76271,2.76299,2.75948,2.75948,5880000.0
2007-04-27 18:39:00,2.76292,2.76292,2.76082,2.76196,5500000.0
2007-04-27 18:40:00,2.75911,2.76396,2.75735,2.76322,5500000.0
2007-04-27 18:41:00,2.75921,2.76186,2.75526,2.76106,8250000.0
2007-04-27 18:42:00,2.76324,2.7639,2.75879,2.76241,8000000.0
2007-04-27 18:43:00,2.7622,2.76263,2.76029,2.76263,6000000.0
2007-04-27 18:44:00,2.76174,2.76296,2.75942,2.76296,9250000.0
2007-04-27 18:45:00,2.76312,2.76684,2.76172,2.76531,7750000.0
2007-04-27 18:46:00,2.76537,2.76537,2.76034,2.76082,6500000.0
2007-04-27 18:47:00,2.76401,2.76452,2.76171,2.76452,6500000.0
2007-04-27 18:48:00,2.76287,2.76469,2.75783,2.76196,7250000.0
2007-04-27 18:49:00,2.76469,2.7654,2.76358,2.76485,10010000.0
2007-04-27 18:50:00,2.76494,2.76494,2.76088,2.76164,9760000.0
2007-04-27 18:51:00,2.76233,2.7647,2.76141,2.7647,7250000.0
2007-04-27 18:52:00,2.76368,2.76468,2.75928,2.76455,9750000.0
2007-04-27 18:53:00,2.76408,2.76513,2.76029,2.76472,8760000.0
2007-04-27 18:54:00,2.76308,2.76374,2.76164,2.76164,6000000.0
2007-04-27 18:55:00,2.7634,2.76408,2.75985,2.76369,6250000.0
2007-04-27 18:56:00,2.76422,2.76422,2.75838,2.76145,6250000.0
2007-04-27 18:57:00,2.76329,2.76413,2.75977,2.76413,9750000.0
2007-04-27 18:58:00,2.76192,2.76469,2.76048,2.76412,11760000.0
2007-04-27 18:59:00,2.7601,2.76383,2.75958,2.76176,7500000.0
2007-04-27 19:00:00,2.76392,2.76434,2.75945,2.76427,13750000.0
2007-04-27 19:01:00,2.76403,2.76403,2.75895,2.76393,8500000.0
2007-04-27 19:02:00,2.76298,2.76298,2.75488,2.75803,14500000.0
2007-04-27 19:03:00,2.76209,2.76435,2.76202,2.76206,5130000.0
2007-04-27 19:04:00,2.76397,2.76397,2.75902,2.76355,8630000.0
2007-04-27 19:05:00,2.76135,2.76261,2.75857,2.76155,5250000.0
2007-04-27 19:06:00,2.76161,2.76405,2.75758,2.75985,10510000.0
2007-04-27 19:07:00,2.76379,2.76379,2.75861,2.75865,10750000.0
2007-04-27 19:08:00,2.76252,2.76252,2.75712,2.76078,7750000.0
2007-04-27 19:09:00,2.76318,2.76318,2.75974,2.7623,10630000.0
2007-04-27 19:10:00,2.76008,2.76054,2.75655,2.76054,8000000.0
2007-04-27 19:11:00,2.75871,2.76156,2.75649,2.76156,11880000.0
2007-04-27 19:12:00,2.75885,2.76135,2.75885,2.76132,5500000.0
2007-04-27 19:13:00,2.75926,2.76215,2.75705,2.76215,5630000.0
2007-04-27 19:14:00,2.76011,2.76057,2.75535,2.75869,7380000.0
2007-04-27 19:15:00,2.75919,2.76036,2.75583,2.75788,5500000.0
2007-04-27 19:16:00,2.75826,2.76146,2.75599,2.76076,7750000.0
2007-04-27 19:17:00,2.76238,2.76238,2.75598,2.76095,6000000.0
2007-04-27 19:18:00,2.76173,2.76173,2.75606,2.76098,12380000.0
2007-04-27 19:19:00,2.76186,2.76186,2.75514,2.75514,12750000.0
2007-04-27 19:22:00,2.75915,2.76191,2.75915,2.75997,8250000.0
2007-04-27 19:23:00,2.75916,2.76046,2.756,2.75906,5500000.0
2007-04-27 19:24:00,2.75984,2.76061,2.75657,2.75981,7250000.0
2007-04-27 19:25:00,2.75829,2.76196,2.75708,2.76196,5510000.0
2007-04-27 19:26:00,2.75862,2.76128,2.75862,2.76123,5130000.0
2007-04-27 19:27:00,2.75757,2.76091,2.7558,2.76091,12000000.0
2007-04-27 19:28:00,2.75902,2.76088,2.75565,2.75972,5500000.0
2007-04-27 19:29:00,2.75696,2.76128,2.75618,2.76126,8130000.0
2007-04-27 19:30:00,2.75791,2.76113,2.75791,2.75995,8500000.0
2007-04-27 19:31:00,2.76125,2.76133,2.75598,2.76026,8000000.0
2007-04-27 19:32:00,2.75905,2.76171,2.75562,2.75939,8000000.0
2007-04-27 19:33:00,2.75993,2.76106,2.75586,2.76059,7500000.0
2007-04-27 19:34:00,2.75901,2.76165,2.75659,2.75872,9250000.0
2007-04-27 19:35:00,2.75482,2.76225,2.75482,2.76123,9880000.0
2007-04-27 19:36:00,2.76016,2.76222,2.75823,2.76222,6750000.0
2007-04-27 19:37:00,2.75606,2.76341,2.75606,2.76216,10000000.0
2007-04-27 19:38:00,2.75966,2.76197,2.75861,2.76012,9250000.0
2007-04-27 19:39:00,2.75935,2.76193,2.75916,2.76193,6000000.0
2007-04-27 19:40:00,2.76044,2.76223,2.75756,2.76223,11380000.0
2007-04-27 19:41:00,2.76021,2.76117,2.75698,2.76117,7010000.0
2007-04-27 19:42:00,2.76156,2.76166,2.75878,2.76166,7250000.0
2007-04-27 19:43:00,2.75869,2.76187,2.75839,2.75988,12630000.0
2007-04-27 19:44:00,2.76011,2.76227,2.75925,2.76217,6130000.0
2007-04-27 19:45:00,2.75934,2.76192,2.75703,2.76151,10000000.0
2007-04-27 19:46:00,2.76151,2.76151,2.75966,2.75966,6630000.0
2007-04-27 19:47:00,2.75957,2.76183,2.75593,2.76183,10000000.0
2007-04-27 19:48:00,2.75977,2.76216,2.75827,2.75827,6500000.0
2007-04-27 19:49:00,2.76022,2.76302,2.75902,2.76302,9630000.0
2007-04-27 19:50:00,2.7623,2.76304,2.75688,2.75688,6880000.0
2007-04-27 19:51:00,2.75992,2.7632,2.7588,2.7632,8500000.0
2007-04-27 19:52:00,2.7625,2.7625,2.75859,2.76044,10880000.0
2007-04-27 19:53:00,2.76222,2.76222,2.75799,2.76008,7000000.0
2007-04-27 19:54:00,2.75968,2.76027,2.75773,2.76027,7000000.0
2007-04-27 19:55:00,2.7619,2.76243,2.75925,2.75996,7250000.0
2007-04-27 19:58:00,2.76352,2.76352,2.75979,2.75979,4250000.0
2007-04-27 20:00:00,2.76261,2.76266,2.7599,2.76052,10880000.0
2007-04-27 20:01:00,2.76064,2.76146,2.75901,2.76019,5500000.0
2007-04-27 20:02:00,2.76208,2.76288,2.75922,2.76058,9250000.0
2007-04-27 20:03:00,2.76239,2.76301,2.76,2.76267,11380000.0
2007-04-27 20:04:00,2.75985,2.76255,2.75834,2.76062,17130000.0
2007-04-27 20:05:00,2.75882,2.76216,2.7575,2.76016,6750000.0
2007-04-27 20:06:00,2.76212,2.76232,2.75679,2.75809,7000000.0
2007-04-27 20:07:00,2.75889,2.76031,2.75606,2.75882,6500000.0
2007-04-27 20:08:00,2.75923,2.76325,2.75521,2.76325,5750000.0
2007-04-27 20:09:00,2.75956,2.76258,2.75822,2.76258,6000000.0
2007-04-27 20:12:00,2.76227,2.76239,2.7585,2.75909,13250000.0
2007-04-27 20:13:00,2.7612,2.76251,2.7566,2.76251,8130000.0
2007-04-27 20:14:00,2.75975,2.76213,2.75728,2.76025,13130000.0
2007-04-27 20:15:00,2.76141,2.76141,2.75678,2.75805,6130000.0
2007-04-27 20:16:00,2.75953,2.76175,2.75805,2.75957,5880000.0
2007-04-27 20:17:00,2.76173,2.76234,2.7576,2.75965,15250000.0
2007-04-27 20:20:00,2.75984,2.76198,2.75698,2.76198,8500000.0
2007-04-27 20:21:00,2.76211,2.76211,2.7576,2.76186,8000000.0
2007-04-27 20:22:00,2.75943,2.76165,2.75941,2.75966,7250000.0
2007-04-27 20:23:00,2.75875,2.76197,2.75564,2.75982,5500000.0
2007-04-27 20:24:00,2.7617,2.76235,2.75928,2.75954,7250000.0
2007-04-27 20:25:00,2.76247,2.76279,2.75565,2.75802,7250000.0
2007-04-27 20:26:00,2.76212,2.76255,2.75908,2.76255,6000000.0
2007-04-27 20:27:00,2.76007,2.7627,2.7575,2.76092,10500000.0
2007-04-27 20:28:00,2.76105,2.76277,2.75887,2.75887,9500000.0
2007-04-27 20:29:00,2.76069,2.76145,2.75802,2.76057,4000000.0
2007-04-27 20:32:00,2.76271,2.76339,2.75796,2.75796,5130000.0
2007-04-27 20:33:00,2.7597,2.76214,2.75856,2.76191,8000000.0
2007-04-27 20:34:00,2.76081,2.76236,2.75744,2.7599,8380000.0
2007-04-27 20:35:00,2.75902,2.76234,2.75852,2.75991,7000000.0
2007-04-27 20:36:00,2.76221,2.76253,2.75902,2.76038,9500000.0
2007-04-27 20:38:00,2.7619,2.76202,2.75973,2.76103,8500000.0
2007-04-27 20:39:00,2.76186,2.76186,2.75611,2.75845,12250000.0
2007-04-27 20:40:00,2.75926,2.7614,2.75863,2.76117,7000000.0
2007-04-27 20:41:00,2.7575,2.75964,2.75497,2.75545,9250000.0
2007-04-27 20:42:00,2.76011,2.76025,2.75415,2.76025,8500000.0
2007-04-27 20:43:00,2.76017,2.76063,2.7582,2.75978,9250000.0
2007-04-27 20:44:00,2.75624,2.76002,2.75396,2.76002,7000000.0
2007-04-27 20:46:00,2.7552,2.75959,2.75509,2.75747,14000000.0
2007-04-27 20:47:00,2.75815,2.76135,2.75622,2.75622,12750000.0
2007-04-27 20:48:00,2.75949,2.75949,2.75565,2.75755,7500000.0
2007-04-27 20:50:00,2.75701,2.75945,2.75701,2.75945,6750000.0
2007-04-27 20:51:00,2.75895,2.75966,2.75643,2.7596,9260000.0
2007-04-27 20:52:00,2.75686,2.75828,2.75651,2.75743,9000000.0
2007-04-27 20:53:00,2.75672,2.75928,2.75567,2.7584,8000000.0
2007-04-27 20:54:00,2.75564,2.75642,2.75458,2.75537,6130000.0
2007-04-27 20:55:00,2.75543,2.75851,2.75543,2.75719,6380000.0
2007-04-27 20:56:00,2.75273,2.75876,2.75273,2.75747,5750000.0
2007-04-27 20:57:00,2.75826,2.75854,2.75498,2.756,7000000.0
2007-04-27 20:58:00,2.75567,2.75869,2.75567,2.75809,6000000.0
2007-04-27 20:59:00,2.75785,2.7585,2.75658,2.75658,7750000.0
2007-04-27 21:00:00,2.75606,2.75919,2.75501,2.75782,13380000.0
2007-04-27 21:01:00,2.75607,2.75796,2.75504,2.75695,10750000.0
2007-04-27 21:02:00,2.75839,2.75869,2.7555,2.75758,8750000.0
2007-04-27 21:03:00,2.75851,2.75879,2.75492,2.75612,8250000.0
2007-04-27 21:04:00,2.75931,2.75982,2.75534,2.75641,8250000.0
2007-04-27 21:05:00,2.75956,2.76007,2.75444,2.75645,6130000.0
2007-04-27 21:06:00,2.75653,2.75878,2.75513,2.75878,6500000.0
2007-04-27 21:07:00,2.75646,2.75768,2.7545,2.75637,7500000.0
2007-04-27 21:09:00,2.75818,2.75824,2.75458,2.75458,12750000.0
2007-04-27 21:10:00,2.75459,2.75804,2.75277,2.75277,6000000.0
2007-04-27 21:11:00,2.75642,2.75714,2.75546,2.75587,6130000.0
2007-04-27 21:12:00,2.75884,2.75884,2.75335,2.75748,10000000.0
2007-04-27 21:13:00,2.75567,2.75769,2.75184,2.75503,5750000.0
2007-04-27 21:14:00,2.7564,2.75762,2.7538,2.756,5250000.0
2007-04-27 21:15:00,2.7583,2.7583,2.75347,2.7559,11510000.0
2007-04-27 21:16:00,2.75539,2.75826,2.75244,2.75826,6750000.0
2007-04-27 21:17:00,2.75505,2.75569,2.75222,2.75569,6500000.0
2007-04-27 21:18:00,2.7543,2.75728,2.75326,2.75326,5750000.0
2007-04-27 21:19:00,2.7553,2.75783,2.75295,2.75295,7250000.0
2007-04-27 21:20:00,2.75608,2.75774,2.7526,2.75774,5130000.0
2007-04-27 21:21:00,2.75632,2.75869,2.7536,2.75636,8750000.0
2007-04-27 21:22:00,2.75602,2.75883,2.75133,2.7576,18750000.0
2007-04-27 21:23:00,2.75591,2.75786,2.75524,2.75786,7750000.0
2007-04-27 21:24:00,2.75785,2.75785,2.75512,2.75512,7750000.0
2007-04-27 21:25:00,2.75557,2.7569,2.75511,2.75672,8500000.0
2007-04-27 21:26:00,2.75491,2.75757,2.75228,2.75514,21880000.0
2007-04-27 21:27:00,2.75427,2.75677,2.75345,2.75482,7750000.0
2007-04-27 21:28:00,2.75416,2.75658,2.75382,2.75432,10380000.0
2007-04-27 21:29:00,2.75497,2.75697,2.75231,2.75231,5750000.0
2007-04-27 21:30:00,2.75798,2.75798,2.75406,2.75452,6250000.0
2007-04-27 21:31:00,2.75326,2.75843,2.75326,2.75785,5500000.0
2007-04-27 21:32:00,2.75476,2.75731,2.75239,2.75435,10000000.0
2007-04-27 21:33:00,2.75717,2.75717,2.75161,2.75511,14630000.0
2007-04-27 21:34:00,2.75787,2.75787,2.75157,2.75707,7000000.0
2007-04-27 21:35:00,2.75472,2.75475,2.75027,2.75367,6500000.0
2007-04-27 21:36:00,2.75491,2.75717,2.75491,2.75632,7000000.0
2007-04-27 21:37:00,2.75497,2.75602,2.75375,2.75424,7630000.0
2007-04-27 21:38:00,2.75559,2.75755,2.75432,2.75689,11500000.0
2007-04-27 21:40:00,2.7575,2.75783,2.75473,2.75546,11250000.0
2007-04-27 21:41:00,2.75466,2.75749,2.75466,2.75749,12630000.0
2007-04-27 21:42:00,2.75313,2.75649,2.75313,2.75649,13750000.0
2007-04-27 21:43:00,2.7531,2.75555,2.7522,2.75296,6000000.0
2007-04-27 21:44:00,2.75491,2.75594,2.7534,2.75437,6750000.0
2007-04-27 21:45:00,2.75604,2.75642,2.75509,2.75642,4000000.0
2007-04-27 21:46:00,2.75502,2.75731,2.75343,2.75731,8630000.0
2007-04-27 21:47:00,2.75731,2.75731,2.75363,2.7559,7750000.0
2007-04-27 21:48:00,2.75407,2.7564,2.75077,2.7564,19760000.0
2007-04-27 21:49:00,2.75738,2.75738,2.75264,2.75455,9880000.0
2007-04-27 21:51:00,2.75421,2.75687,2.75208,2.75222,10500000.0
2007-04-27 21:52:00,2.75543,2.75637,2.75139,2.75501,7250000.0
2007-04-27 21:53:00,2.75409,2.75599,2.75354,2.75463,8250000.0
2007-04-27 21:54:00,2.75414,2.75936,2.75414,2.75525,9750000.0
2007-04-27 21:55:00,2.75685,2.75685,2.75409,2.75508,6250000.0
2007-04-27 21:56:00,2.75559,2.75635,2.75432,2.75586,9250000.0
2007-04-27 21:57:00,2.75413,2.75515,2.75126,2.75357,6000000.0
2007-04-27 21:59:00,2.75258,2.75647,2.75212,2.75464,8000000.0
2007-04-27 22:00:00,2.75382,2.755,2.74884,2.75425,9250000.0
2007-04-27 22:01:00,2.75603,2.75603,2.75061,2.75513,11500000.0
2007-04-27 22:02:00,2.75342,2.75538,2.75251,2.75452,7750000.0
2007-04-27 22:03:00,2.75385,2.75527,2.75296,2.75495,7000000.0
2007-04-27 22:04:00,2.75386,2.75442,2.75121,2.75121,4000000.0
2007-04-27 22:05:00,2.75357,2.75521,2.75276,2.75313,7500000.0
2007-04-27 22:06:00,2.75373,2.75558,2.75187,2.75413,10250000.0
2007-04-27 22:07:00,2.75357,2.75541,2.75198,2.75198,6250000.0
2007-04-27 22:09:00,2.75163,2.75601,2.75163,2.75398,11750000.0
2007-04-27 22:10:00,2.75315,2.75529,2.75139,2.75411,6250000.0
2007-04-27 22:11:00,2.75343,2.75631,2.75144,2.75388,12750000.0
2007-04-27 22:12:00,2.7532,2.75647,2.75243,2.75243,10500000.0
2007-04-27 22:13:00,2.75365,2.75624,2.75234,2.75624,7750000.0
2007-04-27 22:14:00,2.7531,2.75454,2.75169,2.75212,7750000.0
2007-04-27 22:15:00,2.75548,2.7561,2.75145,2.75383,13750000.0
2007-04-27 22:16:00,2.75353,2.7547,2.749,2.75313,8130000.0
2007-04-27 22:17:00,2.75298,2.75298,2.74894,2.75268,7250000.0
2007-04-27 22:18:00,2.75433,2.75564,2.75006,2.75256,5750000.0
2007-04-27 22:19:00,2.75148,2.75498,2.75148,2.75498,6500000.0
2007-04-27 22:20:00,2.7502,2.75334,2.7502,2.75273,7750000.0
2007-04-27 22:21:00,2.75339,2.75548,2.75191,2.75548,9500000.0
2007-04-27 22:22:00,2.75251,2.75503,2.74747,2.74747,9750000.0
2007-04-27 22:23:00,2.75266,2.75503,2.7478,2.75503,10000000.0
2007-04-27 22:24:00,2.75321,2.75497,2.7517,2.7517,5750000.0
2007-04-27 22:25:00,2.75151,2.75469,2.74873,2.75263,8380000.0
2007-04-27 22:26:00,2.75338,2.75503,2.75224,2.75224,7000000.0
2007-04-27 22:29:00,2.75601,2.75663,2.75378,2.75418,6760000.0
2007-04-27 22:30:00,2.7559,2.7559,2.75186,2.75296,9130000.0
2007-04-27 22:31:00,2.75261,2.75322,2.75245,2.75245,3750000.0
2007-04-27 22:32:00,2.7524,2.75297,2.75206,2.75206,8750000.0
2007-04-27 22:33:00,2.75028,2.75297,2.74789,2.75297,11760000.0
2007-04-27 22:34:00,2.75256,2.75256,2.75013,2.75217,6500000.0
2007-04-27 22:35:00,2.75348,2.75479,2.74834,2.74834,9250000.0
2007-04-27 22:36:00,2.75263,2.75293,2.75201,2.75254,7380000.0
2007-04-27 22:37:00,2.75292,2.75312,2.75107,2.75228,6130000.0
2007-04-27 22:38:00,2.75257,2.75302,2.74981,2.75142,5130000.0
2007-04-27 22:39:00,2.75187,2.75264,2.75061,2.75231,9640000.0
2007-04-27 22:40:00,2.7521,2.7528,2.75009,2.7528,9250000.0
2007-04-27 22:41:00,2.74724,2.75193,2.74651,2.75193,11130000.0
2007-04-27 22:42:00,2.75276,2.75276,2.75029,2.75251,7750000.0
2007-04-27 22:43:00,2.75188,2.75414,2.74962,2.75145,14010000.0
2007-04-27 22:44:00,2.75066,2.75241,2.75041,2.75229,5250000.0
2007-04-27 22:45:00,2.7508,2.75252,2.74769,2.75072,10130000.0
2007-04-27 22:46:00,2.75098,2.75302,2.75075,2.75113,5750000.0
2007-04-27 22:47:00,2.75278,2.75309,2.74809,2.75266,8130000.0
2007-04-27 22:48:00,2.75149,2.75373,2.7512,2.7512,7130000.0
2007-04-27 22:49:00,2.75271,2.75299,2.74867,2.75125,15380000.0
2007-04-27 22:50:00,2.75295,2.75371,2.74864,2.75311,4130000.0
2007-04-27 22:51:00,2.75126,2.7538,2.75109,2.75349,10500000.0
2007-04-27 22:52:00,2.75187,2.75187,2.74767,2.75052,13880000.0
2007-04-27 22:53:00,2.75076,2.75085,2.749,2.75005,4250000.0
2007-04-27 22:54:00,2.75089,2.75341,2.75089,2.75312,11250000.0
2007-04-27 22:55:00,2.75051,2.75329,2.74887,2.75259,5750000.0
2007-04-27 22:56:00,2.75577,2.75629,2.75377,2.75492,12880000.0
2007-04-27 22:57:00,2.75543,2.75599,2.75542,2.75599,2500000.0
2007-04-27 22:58:00,2.75458,2.75607,2.75398,2.75458,7750000.0
2007-04-27 22:59:00,2.75234,2.75663,2.75234,2.75557,8130000.0
2007-04-29 23:00:00,2.75919,2.76021,2.75689,2.75987,13880000.0
2007-04-29 23:01:00,2.7591,2.76003,2.75612,2.75852,8380000.0
2007-04-29 23:02:00,2.75859,2.75981,2.75718,2.75972,5750000.0
2007-04-29 23:04:00,2.75993,2.76001,2.75929,2.75964,9000000.0
2007-04-29 23:06:00,2.75882,2.76099,2.75853,2.75964,11630000.0
2007-04-29 23:07:00,2.75927,2.75982,2.75827,2.75967,6250000.0
2007-04-29 23:08:00,2.76022,2.76022,2.76022,2.76022,750000.0
2007-04-29 23:09:00,2.75972,2.75972,2.75848,2.75848,1500000.0
2007-04-29 23:11:00,2.75945,2.76008,2.75893,2.76008,6130000.0
2007-04-29 23:12:00,2.75852,2.76042,2.75852,2.75935,9500000.0
2007-04-29 23:13:00,2.75829,2.75936,2.75829,2.75936,3000000.0
2007-04-29 23:14:00,2.75936,2.75983,2.75676,2.75931,8010000.0
2007-04-29 23:16:00,2.75911,2.75974,2.75834,2.7586,6010000.0
2007-04-29 23:17:00,2.75987,2.76003,2.75838,2.75917,5880000.0
2007-04-29 23:18:00,2.75923,2.75977,2.75827,2.75828,8500000.0
2007-04-29 23:19:00,2.75944,2.75989,2.75754,2.75932,7630000.0
2007-04-29 23:21:00,2.75929,2.75929,2.75757,2.75912,5750000.0
2007-04-29 23:22:00,2.75931,2.75931,2.75908,2.7592,4880000.0
2007-04-29 23:23:00,2.75808,2.75973,2.75748,2.75914,11010000.0
2007-04-29 23:24:00,2.7596,2.76002,2.75512,2.75942,6750000.0
2007-04-29 23:26:00,2.75698,2.75772,2.75578,2.75578,9000000.0
2007-04-29 23:28:00,2.75726,2.75792,2.75302,2.75302,6630000.0
2007-04-29 23:29:00,2.75731,2.75792,2.75648,2.75668,6880000.0
2007-04-29 23:30:00,2.75878,2.75972,2.75719,2.75972,8630000.0
2007-04-29 23:31:00,2.75859,2.75986,2.75797,2.75986,6380000.0
2007-04-29 23:32:00,2.75592,2.76197,2.75592,2.76033,8500000.0
2007-04-29 23:33:00,2.75809,2.75972,2.75609,2.75938,7760000.0
2007-04-29 23:34:00,2.759,2.76012,2.7548,2.76005,7000000.0
2007-04-29 23:35:00,2.75749,2.76024,2.75749,2.76024,8130000.0
2007-04-29 23:36:00,2.75887,2.75993,2.75463,2.75993,5880000.0
2007-04-29 23:37:00,2.7588,2.75989,2.75605,2.75973,6260000.0
2007-04-29 23:39:00,2.75732,2.76016,2.75732,2.75937,9500000.0
2007-04-29 23:40:00,2.75789,2.76046,2.75729,2.76017,8000000.0
2007-04-29 23:41:00,2.75881,2.76036,2.75641,2.759,11880000.0
2007-04-29 23:42:00,2.75942,2.7604,2.75912,2.75912,5880000.0
2007-04-29 23:43:00,2.75928,2.76089,2.75759,2.75759,4250000.0
2007-04-29 23:44:00,2.75895,2.76034,2.75752,2.75861,8500000.0
2007-04-29 23:45:00,2.75812,2.75885,2.75806,2.75885,2250000.0
2007-04-29 23:46:00,2.75634,2.75876,2.75634,2.75876,2130000.0
2007-04-29 23:48:00,2.75603,2.76023,2.75457,2.76023,15000000.0
2007-04-29 23:50:00,2.75944,2.76036,2.75892,2.7602,9750000.0
2007-04-29 23:51:00,2.75872,2.75959,2.75817,2.75927,6000000.0
2007-04-29 23:52:00,2.75873,2.76133,2.75613,2.75775,12250000.0
2007-04-29 23:53:00,2.75846,2.76054,2.75581,2.76054,5500000.0
2007-04-29 23:54:00,2.75866,2.76044,2.7584,2.76044,6750000.0
2007-04-29 23:56:00,2.75883,2.76029,2.75883,2.76029,3250000.0
2007-04-29 23:57:00,2.75649,2.75956,2.75649,2.75956,6250000.0
2007-04-29 23:58:00,2.75539,2.75991,2.75539,2.75991,2250000.0
2007-04-29 23:59:00,2.75855,2.76016,2.75623,2.76012,5500000.0
2007-04-30 00:01:00,2.7589,2.75998,2.75834,2.75981,7250000.0
2007-04-30 00:02:00,2.75847,2.76045,2.75678,2.76045,20380000.0
2007-04-30 00:03:00,2.75512,2.7594,2.75403,2.75846,5500000.0
2007-04-30 00:05:00,2.75786,2.75903,2.75627,2.75878,9000000.0
2007-04-30 00:06:00,2.75713,2.75823,2.75368,2.75823,8750000.0
2007-04-30 00:07:00,2.75317,2.75854,2.75274,2.75854,7500000.0
2007-04-30 00:08:00,2.75303,2.75734,2.7526,2.7526,5750000.0
2007-04-30 00:09:00,2.75691,2.75862,2.75279,2.75862,5500000.0
2007-04-30 00:10:00,2.75661,2.75878,2.75515,2.75878,8000000.0
2007-04-30 00:11:00,2.75351,2.7579,2.75315,2.7579,9250000.0
2007-04-30 00:12:00,2.75496,2.75795,2.75496,2.75628,5000000.0
2007-04-30 00:13:00,2.75491,2.75773,2.75376,2.75568,8250000.0
2007-04-30 00:14:00,2.75529,2.75825,2.7537,2.75825,8250000.0
2007-04-30 00:15:00,2.75573,2.75707,2.75448,2.75518,9000000.0
2007-04-30 00:16:00,2.75387,2.75862,2.7533,2.75862,7380000.0
2007-04-30 00:17:00,2.75666,2.75817,2.75548,2.75743,7750000.0
2007-04-30 00:18:00,2.75681,2.75765,2.75615,2.75637,5500000.0
2007-04-30 00:19:00,2.75668,2.7575,2.7549,2.75581,6750000.0
2007-04-30 00:20:00,2.75388,2.75738,2.75388,2.7544,10000000.0
2007-04-30 00:21:00,2.75551,2.75623,2.75193,2.75193,5000000.0
2007-04-30 00:22:00,2.75488,2.7567,2.75131,2.75389,14500000.0
2007-04-30 00:23:00,2.75632,2.75755,2.75332,2.75749,9250000.0
2007-04-30 00:24:00,2.7551,2.758,2.75332,2.7578,9500000.0
2007-04-30 00:25:00,2.75597,2.75622,2.75161,2.75585,10250000.0
2007-04-30 00:26:00,2.75566,2.75872,2.75566,2.75637,9000000.0
2007-04-30 00:28:00,2.75572,2.75608,2.75319,2.75411,5750000.0
2007-04-30 00:29:00,2.75588,2.75753,2.75425,2.75753,5750000.0
2007-04-30 00:31:00,2.75586,2.7575,2.75432,2.75748,15250000.0
2007-04-30 00:33:00,2.75584,2.75729,2.75507,2.75661,5250000.0
2007-04-30 00:34:00,2.75677,2.75725,2.75536,2.75569,6750000.0
2007-04-30 00:35:00,2.75489,2.75792,2.75434,2.75792,12000000.0
2007-04-30 00:36:00,2.75469,2.75734,2.75403,2.75592,20000000.0
2007-04-30 00:37:00,2.75416,2.7572,2.75336,2.75556,6130000.0
2007-04-30 00:38:00,2.75564,2.75635,2.75414,2.75414,7250000.0
2007-04-30 00:39:00,2.75549,2.75778,2.75392,2.75563,9250000.0
2007-04-30 00:40:00,2.75585,2.7566,2.75229,2.75538,5750000.0
2007-04-30 00:41:00,2.75547,2.75586,2.7551,2.75546,10000000.0
2007-04-30 00:43:00,2.75141,2.75744,2.75141,2.75288,11150000.0
2007-04-30 00:44:00,2.75708,2.75814,2.75682,2.75814,5630000.0
2007-04-30 00:45:00,2.7568,2.75897,2.75598,2.75694,9260000.0
2007-04-30 00:47:00,2.75818,2.75962,2.75371,2.75915,5250000.0
2007-04-30 00:48:00,2.759,2.76101,2.75644,2.75911,11750000.0
2007-04-30 00:50:00,2.75808,2.76113,2.7577,2.76113,8750000.0
2007-04-30 00:51:00,2.75965,2.76158,2.75628,2.7606,10750000.0
2007-04-30 00:52:00,2.75644,2.75986,2.75591,2.75826,12000000.0
2007-04-30 00:53:00,2.76006,2.76143,2.76006,2.76006,3500000.0
2007-04-30 00:54:00,2.75904,2.76171,2.75719,2.76171,6500000.0
2007-04-30 00:55:00,2.76041,2.76444,2.76041,2.76444,7000000.0
2007-04-30 00:56:00,2.76359,2.76464,2.7616,2.7642,6000000.0
2007-04-30 00:57:00,2.76375,2.76439,2.76045,2.76368,7750000.0
2007-04-30 00:58:00,2.7636,2.76493,2.76271,2.76271,12500000.0
2007-04-30 00:59:00,2.76408,2.76631,2.76135,2.76547,8000000.0
2007-04-30 01:00:00,2.75956,2.76494,2.75956,2.76379,11500000.0
2007-04-30 01:01:00,2.76498,2.76542,2.76251,2.76542,3750000.0
2007-04-30 01:03:00,2.76382,2.76543,2.76151,2.76543,9750000.0
2007-04-30 01:05:00,2.76258,2.76482,2.76103,2.76422,8250000.0
2007-04-30 01:06:00,2.7635,2.76418,2.76002,2.76002,5500000.0
2007-04-30 01:07:00,2.76467,2.76495,2.76298,2.76432,9500000.0
2007-04-30 01:08:00,2.76349,2.76632,2.76112,2.76632,8250000.0
2007-04-30 01:09:00,2.76097,2.7658,2.76097,2.7658,2250000.0
2007-04-30 01:10:00,2.76447,2.76649,2.762,2.76649,13250000.0
2007-04-30 01:11:00,2.76337,2.76611,2.76337,2.76501,8250000.0
2007-04-30 01:12:00,2.76562,2.76562,2.76562,2.76562,750000.0
2007-04-30 01:13:00,2.76522,2.76595,2.76442,2.76462,6750000.0
2007-04-30 01:14:00,2.76326,2.7662,2.76326,2.7634,6000000.0
2007-04-30 01:15:00,2.76583,2.76797,2.76367,2.76399,14000000.0
2007-04-30 01:16:00,2.76569,2.76621,2.76266,2.76334,5500000.0
2007-04-30 01:17:00,2.76501,2.76578,2.76307,2.765,7750000.0
2007-04-30 01:18:00,2.76452,2.76586,2.76279,2.76518,8000000.0
2007-04-30 01:19:00,2.76491,2.76605,2.76137,2.76605,10750000.0
2007-04-30 01:20:00,2.76426,2.76629,2.76249,2.76543,6000000.0
2007-04-30 01:21:00,2.76682,2.76828,2.76476,2.76603,11750000.0
2007-04-30 01:22:00,2.76554,2.76798,2.76285,2.76692,17750000.0
2007-04-30 01:23:00,2.76564,2.76823,2.76564,2.7681,10500000.0
2007-04-30 01:24:00,2.76674,2.76894,2.76673,2.76695,12000000.0
2007-04-30 01:25:00,2.76502,2.76931,2.76345,2.76931,7750000.0
2007-04-30 01:26:00,2.7668,2.76846,2.76522,2.76522,11750000.0
2007-04-30 01:27:00,2.76601,2.7691,2.76412,2.76858,11000000.0
2007-04-30 01:28:00,2.76652,2.76859,2.76429,2.76859,6500000.0
2007-04-30 01:29:00,2.76537,2.77154,2.76537,2.76993,9000000.0
2007-04-30 01:30:00,2.76615,2.7685,2.76615,2.7674,6250000.0
2007-04-30 01:31:00,2.7673,2.76872,2.76359,2.76748,8250000.0
2007-04-30 01:32:00,2.7697,2.77073,2.7678,2.76929,5750000.0
2007-04-30 01:33:00,2.76748,2.76812,2.76659,2.76804,8250000.0
2007-04-30 01:34:00,2.76691,2.76863,2.76691,2.76712,5750000.0
2007-04-30 01:35:00,2.7672,2.76802,2.76226,2.76354,13250000.0
2007-04-30 01:36:00,2.76402,2.76855,2.76381,2.76703,8000000.0
2007-04-30 01:37:00,2.76763,2.7687,2.76733,2.76829,6250000.0
2007-04-30 01:40:00,2.76782,2.76947,2.76782,2.76947,3250000.0
2007-04-30 01:41:00,2.76922,2.77011,2.76703,2.77011,8750000.0
2007-04-30 01:42:00,2.76853,2.77035,2.76755,2.76897,12500000.0
2007-04-30 01:43:00,2.76878,2.77017,2.76878,2.76999,3500000.0
2007-04-30 01:44:00,2.76964,2.77011,2.76606,2.76727,11250000.0
2007-04-30 01:45:00,2.76991,2.77077,2.76912,2.76999,7500000.0
2007-04-30 01:46:00,2.77098,2.7715,2.76718,2.77002,3500000.0
2007-04-30 01:47:00,2.76908,2.77093,2.76699,2.77093,9500000.0
2007-04-30 01:48:00,2.76879,2.7695,2.76553,2.7684,8500000.0
2007-04-30 01:49:00,2.76865,2.7709,2.76733,2.77071,8500000.0
2007-04-30 01:50:00,2.76784,2.77024,2.76356,2.76413,7500000.0
2007-04-30 01:51:00,2.76398,2.76518,2.76135,2.76135,15500000.0
2007-04-30 01:52:00,2.76201,2.76572,2.7616,2.76456,9500000.0
2007-04-30 01:53:00,2.76381,2.7652,2.76097,2.7628,9000000.0
2007-04-30 01:54:00,2.76358,2.76478,2.76065,2.76329,15000000.0
2007-04-30 01:55:00,2.76515,2.76515,2.75996,2.75996,9250000.0
2007-04-30 01:56:00,2.7647,2.76472,2.7604,2.76354,12500000.0
2007-04-30 01:57:00,2.76237,2.76455,2.76237,2.76363,8250000.0
2007-04-30 01:58:00,2.76326,2.76531,2.76326,2.76381,4750000.0
2007-04-30 02:00:00,2.76475,2.76475,2.75984,2.76385,5500000.0
2007-04-30 02:02:00,2.7638,2.76543,2.76373,2.76512,6750000.0
2007-04-30 02:03:00,2.7632,2.7648,2.7604,2.76283,11750000.0
2007-04-30 02:04:00,2.76025,2.76501,2.76025,2.76349,9500000.0
2007-04-30 02:05:00,2.76296,2.76484,2.76061,2.76347,15000000.0
2007-04-30 02:06:00,2.76316,2.76415,2.75868,2.76119,9500000.0
2007-04-30 02:07:00,2.76023,2.76412,2.76003,2.76003,9250000.0
2007-04-30 02:08:00,2.7617,2.76453,2.76164,2.76202,14750000.0
2007-04-30 02:09:00,2.76253,2.76322,2.76007,2.76185,7500000.0
2007-04-30 02:10:00,2.76272,2.76358,2.75939,2.76229,7750000.0
2007-04-30 02:11:00,2.76262,2.76362,2.75896,2.76362,9500000.0
2007-04-30 02:15:00,2.76059,2.76346,2.75929,2.76307,13500000.0
2007-04-30 02:17:00,2.76249,2.76402,2.76143,2.76197,11000000.0
2007-04-30 02:18:00,2.76196,2.76368,2.7616,2.76295,4500000.0
2007-04-30 02:20:00,2.76202,2.76466,2.7606,2.76466,8250000.0
2007-04-30 02:21:00,2.76215,2.76345,2.76141,2.76288,10500000.0
2007-04-30 02:22:00,2.76214,2.76358,2.7612,2.76294,6500000.0
2007-04-30 02:23:00,2.76202,2.76413,2.75945,2.76282,8000000.0
2007-04-30 02:24:00,2.76245,2.76442,2.76055,2.76238,15750000.0
2007-04-30 02:25:00,2.7627,2.76466,2.7627,2.76314,5750000.0
2007-04-30 02:26:00,2.76299,2.76299,2.76093,2.76203,8500000.0
2007-04-30 02:27:00,2.76271,2.76307,2.76153,2.76273,5500000.0
2007-04-30 02:28:00,2.76262,2.76547,2.76042,2.76343,11750000.0
2007-04-30 02:29:00,2.76273,2.76392,2.76136,2.76136,6500000.0
2007-04-30 02:30:00,2.76404,2.76404,2.75789,2.75987,8750000.0
2007-04-30 02:31:00,2.76209,2.76303,2.76012,2.76258,6250000.0
2007-04-30 02:33:00,2.76011,2.76261,2.76011,2.76254,13750000.0
2007-04-30 02:34:00,2.76316,2.76434,2.75982,2.76121,6750000.0
2007-04-30 02:35:00,2.76075,2.76438,2.76075,2.76438,9500000.0
2007-04-30 02:36:00,2.76313,2.76465,2.76177,2.76258,11750000.0
2007-04-30 02:37:00,2.76308,2.76424,2.75935,2.76424,15750000.0
2007-04-30 02:38:00,2.76225,2.76413,2.76045,2.76273,12250000.0
2007-04-30 02:39:00,2.76328,2.76464,2.76059,2.76379,6750000.0
2007-04-30 02:40:00,2.76276,2.76363,2.75953,2.76322,8250000.0
2007-04-30 02:41:00,2.76228,2.76461,2.7611,2.76303,8500000.0
2007-04-30 02:42:00,2.76325,2.76417,2.76065,2.76333,7750000.0
2007-04-30 02:43:00,2.76109,2.76481,2.75987,2.76481,7000000.0
2007-04-30 02:44:00,2.76162,2.76494,2.75992,2.76494,10750000.0
2007-04-30 02:45:00,2.761,2.76409,2.761,2.7617,9000000.0
2007-04-30 02:48:00,2.76346,2.76473,2.76213,2.76213,7750000.0
2007-04-30 02:49:00,2.76266,2.76266,2.75883,2.76232,13750000.0
2007-04-30 02:50:00,2.76335,2.76404,2.76115,2.76115,2250000.0
2007-04-30 02:51:00,2.76385,2.76531,2.76104,2.76511,10000000.0
2007-04-30 02:52:00,2.76299,2.76468,2.7623,2.76339,7250000.0
2007-04-30 02:53:00,2.75947,2.76421,2.75947,2.76421,7500000.0
2007-04-30 02:54:00,2.76379,2.76574,2.76154,2.76364,11000000.0
2007-04-30 02:55:00,2.76308,2.76581,2.75879,2.76268,12750000.0
2007-04-30 02:56:00,2.76095,2.76423,2.75936,2.76357,9750000.0
2007-04-30 02:59:00,2.7631,2.76675,2.76206,2.76206,11500000.0
2007-04-30 03:00:00,2.7643,2.76636,2.7629,2.7637,8250000.0
2007-04-30 03:01:00,2.76346,2.76445,2.76133,2.76306,8750000.0
2007-04-30 03:02:00,2.76379,2.76521,2.76135,2.76521,11000000.0
2007-04-30 03:03:00,2.76332,2.76429,2.76153,2.76429,8750000.0
2007-04-30 03:04:00,2.76286,2.76421,2.76286,2.76304,6500000.0
2007-04-30 03:05:00,2.76388,2.76498,2.76011,2.76163,6250000.0
2007-04-30 03:07:00,2.76107,2.7647,2.75993,2.75993,7500000.0
2007-04-30 03:08:00,2.76275,2.76442,2.75993,2.76442,9500000.0
2007-04-30 03:09:00,2.76603,2.76608,2.76324,2.76324,5000000.0
2007-04-30 03:10:00,2.76206,2.76206,2.75932,2.75932,6000000.0
2007-04-30 03:11:00,2.76065,2.76391,2.75935,2.76267,6000000.0
2007-04-30 03:13:00,2.76337,2.76564,2.76214,2.76346,5750000.0
2007-04-30 03:14:00,2.76151,2.76483,2.76049,2.76312,8880000.0
2007-04-30 03:15:00,2.76192,2.76192,2.76192,2.76192,750000.0
2007-04-30 03:16:00,2.75908,2.7652,2.75908,2.76109,11890000.0
2007-04-30 03:18:00,2.76211,2.76525,2.76181,2.76313,7000000.0
2007-04-30 03:19:00,2.76215,2.76507,2.75851,2.76507,5250000.0
2007-04-30 03:20:00,2.7629,2.76582,2.76151,2.76317,11250000.0
2007-04-30 03:21:00,2.76053,2.76513,2.76053,2.76513,6000000.0
2007-04-30 03:22:00,2.7605,2.76507,2.7605,2.76418,6250000.0
2007-04-30 03:23:00,2.76285,2.76506,2.75984,2.76369,23000000.0
2007-04-30 03:24:00,2.76261,2.76513,2.76081,2.76167,11880000.0
2007-04-30 03:25:00,2.7653,2.7653,2.76212,2.76481,6500000.0
2007-04-30 03:26:00,2.76257,2.76478,2.76214,2.76308,5750000.0
2007-04-30 03:27:00,2.76283,2.76504,2.76208,2.76504,7130000.0
2007-04-30 03:28:00,2.76502,2.76515,2.76213,2.763,15250000.0
2007-04-30 03:29:00,2.76164,2.76517,2.76131,2.76131,10250000.0
2007-04-30 03:31:00,2.76169,2.76169,2.76169,2.76169,1000000.0
2007-04-30 03:32:00,2.76475,2.76475,2.7604,2.76429,8250000.0
2007-04-30 03:33:00,2.76232,2.76446,2.76117,2.76194,8880000.0
2007-04-30 03:34:00,2.76234,2.76548,2.75855,2.76548,12000000.0
2007-04-30 03:35:00,2.76216,2.76475,2.76154,2.76418,10250000.0
2007-04-30 03:36:00,2.76303,2.76583,2.76078,2.76395,8750000.0
2007-04-30 03:37:00,2.7598,2.76441,2.75928,2.7608,16500000.0
2007-04-30 03:43:00,2.76286,2.76424,2.75967,2.75967,10750000.0
2007-04-30 03:44:00,2.76095,2.76447,2.76095,2.76195,9000000.0
2007-04-30 03:45:00,2.76425,2.76446,2.75779,2.76211,9000000.0
2007-04-30 03:46:00,2.76142,2.76447,2.75934,2.76132,8500000.0
2007-04-30 03:48:00,2.76555,2.76559,2.76199,2.76199,8500000.0
2007-04-30 03:49:00,2.76441,2.76441,2.7594,2.76233,5250000.0
2007-04-30 03:50:00,2.76465,2.76465,2.75765,2.76156,5500000.0
2007-04-30 03:51:00,2.76114,2.76445,2.75781,2.75802,5500000.0
2007-04-30 03:52:00,2.76147,2.76363,2.75921,2.75921,5500000.0
2007-04-30 03:54:00,2.76228,2.76333,2.75945,2.76245,9250000.0
2007-04-30 03:55:00,2.76158,2.76476,2.76073,2.76373,9000000.0
2007-04-30 03:56:00,2.76061,2.76161,2.75802,2.75922,5750000.0
2007-04-30 03:57:00,2.76463,2.76463,2.75993,2.76211,22380000.0
2007-04-30 03:58:00,2.76168,2.76495,2.76099,2.76475,5750000.0
2007-04-30 03:59:00,2.76401,2.76401,2.76008,2.7603,8750000.0
2007-04-30 04:00:00,2.76146,2.76377,2.76004,2.76299,5750000.0
2007-04-30 04:02:00,2.76215,2.76364,2.7618,2.76218,6000000.0
2007-04-30 04:04:00,2.75883,2.76338,2.75883,2.76287,11130000.0
2007-04-30 04:05:00,2.7616,2.76385,2.75969,2.76385,7000000.0
2007-04-30 04:06:00,2.76202,2.76451,2.7596,2.76451,5750000.0
2007-04-30 04:07:00,2.76207,2.76589,2.76105,2.7638,11750000.0
2007-04-30 04:08:00,2.76249,2.76305,2.76117,2.76126,6250000.0
2007-04-30 04:09:00,2.7637,2.76484,2.76138,2.76484,9250000.0
2007-04-30 04:10:00,2.76227,2.76297,2.75826,2.76124,13250000.0
2007-04-30 04:11:00,2.76165,2.76271,2.75861,2.76147,13250000.0
2007-04-30 04:12:00,2.7594,2.76356,2.75808,2.75924,10500000.0
2007-04-30 04:15:00,2.76152,2.76263,2.75927,2.76263,9510000.0
2007-04-30 04:16:00,2.75925,2.7629,2.75925,2.7629,4380000.0
2007-04-30 04:17:00,2.7616,2.76253,2.76071,2.76085,9500000.0
2007-04-30 04:18:00,2.75934,2.76364,2.75883,2.76027,11880000.0
2007-04-30 04:19:00,2.76105,2.76305,2.76005,2.76045,6500000.0
2007-04-30 04:20:00,2.76229,2.76261,2.75934,2.75934,5250000.0
2007-04-30 04:21:00,2.75926,2.76173,2.75708,2.76122,9000000.0
2007-04-30 04:22:00,2.76054,2.76234,2.75787,2.76096,5250000.0
2007-04-30 04:23:00,2.76081,2.76324,2.75913,2.76049,7750000.0
2007-04-30 04:24:00,2.75952,2.76231,2.75897,2.76098,10380000.0
2007-04-30 04:25:00,2.75895,2.7626,2.75733,2.7626,9250000.0
2007-04-30 04:26:00,2.75863,2.76081,2.75712,2.75941,7880000.0
2007-04-30 04:27:00,2.76218,2.76244,2.75675,2.76029,8250000.0
2007-04-30 04:28:00,2.76048,2.76262,2.76006,2.76262,6500000.0
2007-04-30 04:29:00,2.75988,2.76194,2.75855,2.76067,8750000.0
2007-04-30 04:30:00,2.75886,2.76149,2.75886,2.75892,6250000.0
2007-04-30 04:31:00,2.75778,2.76131,2.75778,2.75901,7390000.0
2007-04-30 04:32:00,2.75744,2.76248,2.75744,2.762,7000000.0
2007-04-30 04:33:00,2.76028,2.76222,2.76028,2.76148,11000000.0
2007-04-30 04:34:00,2.75839,2.76147,2.75839,2.76145,4000000.0
2007-04-30 04:35:00,2.75894,2.76309,2.75783,2.76256,7380000.0
2007-04-30 04:36:00,2.75905,2.762,2.75891,2.75891,14000000.0
2007-04-30 04:37:00,2.75937,2.76113,2.75937,2.75978,4500000.0
2007-04-30 04:38:00,2.75958,2.76135,2.75813,2.76135,5750000.0
2007-04-30 04:39:00,2.75746,2.76184,2.75691,2.76184,11630000.0
2007-04-30 04:40:00,2.75903,2.75957,2.75728,2.75912,9380000.0
2007-04-30 04:41:00,2.75766,2.76114,2.75766,2.7586,6630000.0
2007-04-30 04:42:00,2.75824,2.75943,2.75789,2.75875,6130000.0
2007-04-30 04:43:00,2.76114,2.76148,2.75852,2.76089,8130000.0
2007-04-30 04:44:00,2.75893,2.76159,2.75665,2.76159,6500000.0
2007-04-30 04:45:00,2.75837,2.7593,2.75623,2.75881,7510000.0
2007-04-30 04:47:00,2.75906,2.76057,2.75799,2.76031,8500000.0
2007-04-30 04:48:00,2.75926,2.76031,2.75788,2.75939,6760000.0
2007-04-30 04:52:00,2.75883,2.76174,2.75833,2.76171,6250000.0
2007-04-30 04:53:00,2.75953,2.76168,2.75845,2.75845,10880000.0
2007-04-30 04:54:00,2.75929,2.7611,2.75881,2.76104,9000000.0
2007-04-30 04:55:00,2.75969,2.76078,2.75881,2.75946,8500000.0
2007-04-30 04:57:00,2.75918,2.76204,2.75898,2.76047,5750000.0
2007-04-30 04:58:00,2.76122,2.76273,2.75882,2.7618,10250000.0
2007-04-30 04:59:00,2.76192,2.76229,2.75872,2.76126,13510000.0
2007-04-30 05:01:00,2.75743,2.76037,2.75743,2.76037,5750000.0
2007-04-30 05:03:00,2.7609,2.76126,2.75891,2.75941,11130000.0
2007-04-30 05:04:00,2.76037,2.76253,2.75807,2.75942,6130000.0
2007-04-30 05:05:00,2.75959,2.76137,2.75822,2.76131,8630000.0
2007-04-30 05:06:00,2.758,2.76157,2.758,2.76157,3500000.0
2007-04-30 05:07:00,2.75952,2.76161,2.75777,2.75998,10250000.0
2007-04-30 05:08:00,2.7598,2.76104,2.75642,2.75722,11880000.0
2007-04-30 05:09:00,2.75939,2.76104,2.75589,2.75972,4250000.0
2007-04-30 05:10:00,2.76017,2.76247,2.75603,2.75979,13760000.0
2007-04-30 05:12:00,2.75978,2.76168,2.75489,2.76059,8750000.0
2007-04-30 05:13:00,2.75741,2.76146,2.75741,2.75987,6000000.0
2007-04-30 05:14:00,2.75776,2.7619,2.75543,2.76052,10630000.0
2007-04-30 05:15:00,2.7591,2.76127,2.75738,2.75999,7880000.0
2007-04-30 05:16:00,2.75987,2.76168,2.75502,2.7606,12510000.0
2007-04-30 05:17:00,2.75893,2.76164,2.75726,2.76164,8510000.0
2007-04-30 05:18:00,2.75821,2.76141,2.75456,2.75456,9260000.0
2007-04-30 05:19:00,2.76006,2.76103,2.75772,2.76103,12750000.0
2007-04-30 05:20:00,2.75826,2.76123,2.75826,2.75915,10380000.0
2007-04-30 05:22:00,2.75792,2.7613,2.75728,2.7613,5750000.0
2007-04-30 05:23:00,2.75865,2.75908,2.75814,2.75873,6750000.0
2007-04-30 05:24:00,2.75256,2.76059,2.75256,2.76059,9000000.0
2007-04-30 05:25:00,2.75918,2.76171,2.75918,2.76171,3000000.0
2007-04-30 05:26:00,2.75842,2.75842,2.75842,2.75842,750000.0
2007-04-30 05:27:00,2.75849,2.76129,2.75849,2.75909,7000000.0
2007-04-30 05:29:00,2.75815,2.76231,2.75672,2.75933,11130000.0
2007-04-30 05:30:00,2.75783,2.75978,2.75783,2.75909,9000000.0
2007-04-30 05:31:00,2.75937,2.76094,2.75691,2.75792,4250000.0
2007-04-30 05:32:00,2.76092,2.76092,2.75934,2.75934,1750000.0
2007-04-30 05:33:00,2.75748,2.7608,2.75748,2.75906,8000000.0
2007-04-30 05:34:00,2.75852,2.75852,2.75682,2.75682,1500000.0
2007-04-30 05:35:00,2.75852,2.76171,2.75783,2.75939,7250000.0
2007-04-30 05:36:00,2.75832,2.75852,2.7581,2.75852,4000000.0
2007-04-30 05:37:00,2.76279,2.76279,2.76279,2.76279,750000.0
2007-04-30 05:38:00,2.75977,2.76074,2.75833,2.75974,4750000.0
2007-04-30 05:39:00,2.7615,2.76262,2.75887,2.75939,7750000.0
2007-04-30 05:40:00,2.75929,2.76282,2.75803,2.76037,6750000.0
2007-04-30 05:41:00,2.75767,2.75895,2.75283,2.75822,7500000.0
2007-04-30 05:42:00,2.75872,2.76197,2.75584,2.76197,9250000.0
2007-04-30 05:43:00,2.75917,2.76184,2.75571,2.75934,10750000.0
2007-04-30 05:44:00,2.75866,2.76115,2.75683,2.76034,15750000.0
2007-04-30 05:45:00,2.75731,2.76007,2.75691,2.75817,5130000.0
2007-04-30 05:46:00,2.75955,2.76033,2.7571,2.75897,5500000.0
2007-04-30 05:47:00,2.75664,2.76051,2.75664,2.7574,9630000.0
2007-04-30 05:48:00,2.75935,2.76172,2.75714,2.75919,8500000.0
2007-04-30 05:49:00,2.75854,2.76028,2.75726,2.75852,6250000.0
2007-04-30 05:50:00,2.75938,2.7613,2.75867,2.75959,17500000.0
2007-04-30 05:51:00,2.75808,2.76096,2.7554,2.76088,12750000.0
2007-04-30 05:52:00,2.75697,2.76127,2.75692,2.75945,6250000.0
2007-04-30 05:53:00,2.7594,2.76118,2.75643,2.76118,10000000.0
2007-04-30 05:54:00,2.75808,2.7614,2.75808,2.7614,5750000.0
2007-04-30 05:55:00,2.75547,2.75972,2.75547,2.75972,4000000.0
2007-04-30 05:56:00,2.75805,2.75949,2.75677,2.75878,8250000.0
2007-04-30 05:57:00,2.75905,2.75995,2.75618,2.75902,7500000.0
2007-04-30 05:58:00,2.76002,2.76002,2.75691,2.75939,14500000.0
2007-04-30 05:59:00,2.75912,2.76133,2.75738,2.76011,11000000.0
2007-04-30 06:00:00,2.75959,2.7644,2.75879,2.76174,9750000.0
2007-04-30 06:01:00,2.76464,2.76509,2.76048,2.76509,5750000.0
2007-04-30 06:02:00,2.76343,2.76504,2.76104,2.76487,7250000.0
2007-04-30 06:03:00,2.76377,2.76569,2.76333,2.76569,7500000.0
2007-04-30 06:04:00,2.76545,2.76545,2.76239,2.7639,10000000.0
2007-04-30 06:05:00,2.76132,2.76397,2.75707,2.75707,8500000.0
2007-04-30 06:06:00,2.75662,2.75897,2.75662,2.75831,2500000.0
2007-04-30 06:07:00,2.75799,2.75897,2.75799,2.75897,1750000.0
2007-04-30 06:08:00,2.75685,2.76032,2.75589,2.75833,12000000.0
2007-04-30 06:09:00,2.75673,2.75978,2.75673,2.7591,10250000.0
2007-04-30 06:10:00,2.7586,2.75937,2.7586,2.75899,2250000.0
2007-04-30 06:11:00,2.75868,2.76338,2.75705,2.76185,16880000.0
2007-04-30 06:12:00,2.76257,2.76447,2.76241,2.76447,6630000.0
2007-04-30 06:13:00,2.76294,2.76465,2.76246,2.76465,7750000.0
2007-04-30 06:17:00,2.76398,2.76491,2.76198,2.76491,12000000.0
2007-04-30 06:19:00,2.76219,2.76451,2.76173,2.76425,9000000.0
2007-04-30 06:20:00,2.75944,2.76437,2.75944,2.76177,7500000.0
2007-04-30 06:21:00,2.76424,2.76481,2.75993,2.76261,12750000.0
2007-04-30 06:22:00,2.76266,2.76415,2.76222,2.76383,7500000.0
2007-04-30 06:23:00,2.76233,2.7626,2.76143,2.76242,7750000.0
2007-04-30 06:24:00,2.7618,2.76403,2.7589,2.76259,6500000.0
2007-04-30 06:25:00,2.76357,2.76382,2.7599,2.76295,7000000.0
2007-04-30 06:26:00,2.76198,2.76398,2.7589,2.76356,14500000.0
2007-04-30 06:27:00,2.76147,2.76423,2.75892,2.76423,9000000.0
2007-04-30 06:28:00,2.76271,2.76325,2.76114,2.76114,3750000.0
2007-04-30 06:29:00,2.76014,2.76375,2.76014,2.76375,5500000.0
2007-04-30 06:31:00,2.76362,2.76393,2.76343,2.76382,7000000.0
2007-04-30 06:32:00,2.76221,2.7637,2.76048,2.76352,8000000.0
2007-04-30 06:33:00,2.76209,2.76272,2.75863,2.76212,18880000.0
2007-04-30 06:35:00,2.7605,2.76345,2.7605,2.76192,9630000.0
2007-04-30 06:36:00,2.76374,2.76374,2.76165,2.76257,6750000.0
2007-04-30 06:37:00,2.763,2.76735,2.76007,2.76293,20510000.0
2007-04-30 06:38:00,2.76425,2.76477,2.76102,2.76285,11000000.0
2007-04-30 06:40:00,2.75907,2.76414,2.75907,2.76273,9250000.0
2007-04-30 06:41:00,2.76031,2.76481,2.76031,2.76145,5500000.0
2007-04-30 06:42:00,2.76362,2.76452,2.76113,2.76418,6250000.0
2007-04-30 06:43:00,2.76487,2.76487,2.76108,2.76451,6000000.0
2007-04-30 06:44:00,2.76242,2.76432,2.76033,2.76383,10000000.0
2007-04-30 06:45:00,2.76446,2.76446,2.76028,2.76387,5500000.0
2007-04-30 06:46:00,2.76365,2.76434,2.76114,2.76331,6750000.0
2007-04-30 06:47:00,2.76335,2.76549,2.76095,2.764,10750000.0
2007-04-30 06:48:00,2.76238,2.7637,2.76137,2.76278,4250000.0
2007-04-30 06:49:00,2.75925,2.76348,2.75925,2.76251,4500000.0
2007-04-30 06:50:00,2.76167,2.76529,2.76167,2.7636,10000000.0
2007-04-30 06:51:00,2.76395,2.76486,2.76125,2.76465,9000000.0
2007-04-30 06:52:00,2.76332,2.76511,2.76173,2.76511,7500000.0
2007-04-30 06:53:00,2.76316,2.76674,2.76069,2.76674,7250000.0
2007-04-30 06:54:00,2.76692,2.76756,2.76573,2.76573,2750000.0
2007-04-30 06:55:00,2.76577,2.769,2.76577,2.76813,9000000.0
2007-04-30 06:56:00,2.76586,2.76756,2.76421,2.76756,7500000.0
2007-04-30 06:57:00,2.7655,2.768,2.7655,2.76614,10000000.0
2007-04-30 06:58:00,2.76761,2.76852,2.76577,2.76686,10500000.0
2007-04-30 06:59:00,2.76827,2.76898,2.76521,2.76671,14000000.0
2007-04-30 07:00:00,2.76707,2.76846,2.76562,2.76593,7000000.0
2007-04-30 07:01:00,2.76688,2.7683,2.76588,2.76588,6750000.0
2007-04-30 07:02:00,2.76448,2.76806,2.76448,2.76758,6750000.0
2007-04-30 07:03:00,2.76719,2.76834,2.76394,2.76394,6000000.0
2007-04-30 07:04:00,2.76892,2.76892,2.76741,2.76827,5880000.0
2007-04-30 07:05:00,2.76745,2.76847,2.76571,2.7673,5380000.0
2007-04-30 07:06:00,2.76651,2.76895,2.76517,2.76796,7880000.0
2007-04-30 07:07:00,2.76734,2.76825,2.76587,2.7669,9750000.0
2007-04-30 07:08:00,2.76589,2.76764,2.76548,2.7657,8130000.0
2007-04-30 07:09:00,2.76739,2.76863,2.76653,2.76829,6000000.0
2007-04-30 07:10:00,2.76722,2.76879,2.76618,2.76849,5630000.0
2007-04-30 07:11:00,2.76671,2.77026,2.76586,2.76955,9750000.0
2007-04-30 07:12:00,2.76526,2.76805,2.76354,2.76764,11250000.0
2007-04-30 07:13:00,2.76599,2.7682,2.76365,2.76575,11750000.0
2007-04-30 07:14:00,2.76664,2.76777,2.76456,2.76696,7000000.0
2007-04-30 07:15:00,2.76705,2.76852,2.76631,2.76756,5500000.0
2007-04-30 07:16:00,2.76591,2.76873,2.76591,2.76643,9250000.0
2007-04-30 07:17:00,2.76653,2.76827,2.76378,2.76825,6250000.0
2007-04-30 07:18:00,2.76256,2.76779,2.76256,2.76779,4750000.0
2007-04-30 07:19:00,2.76861,2.76889,2.76661,2.76779,9750000.0
2007-04-30 07:20:00,2.76748,2.77017,2.76532,2.77017,10000000.0
2007-04-30 07:21:00,2.76717,2.76834,2.76696,2.76696,6500000.0
2007-04-30 07:22:00,2.76742,2.76986,2.76642,2.76782,6250000.0
2007-04-30 07:23:00,2.76721,2.77059,2.76651,2.76869,8750000.0
2007-04-30 07:24:00,2.76947,2.76947,2.76769,2.76797,10750000.0
2007-04-30 07:25:00,2.77102,2.77102,2.7654,2.76842,7000000.0
2007-04-30 07:26:00,2.76671,2.76777,2.7642,2.76777,6630000.0
2007-04-30 07:27:00,2.76408,2.76836,2.76408,2.76792,6750000.0
2007-04-30 07:28:00,2.76821,2.76821,2.76289,2.76459,12750000.0
2007-04-30 07:29:00,2.76522,2.76894,2.76457,2.76708,5750000.0
2007-04-30 07:30:00,2.77072,2.77082,2.77072,2.77082,1500000.0
2007-04-30 07:31:00,2.76566,2.77025,2.76566,2.76843,10000000.0
2007-04-30 07:32:00,2.76557,2.7705,2.76426,2.7705,10500000.0
2007-04-30 07:36:00,2.76559,2.76925,2.76408,2.76681,6000000.0
2007-04-30 07:37:00,2.76698,2.7701,2.76698,2.7701,7500000.0
2007-04-30 07:38:00,2.7706,2.77149,2.76636,2.76893,7750000.0
2007-04-30 07:39:00,2.7693,2.77273,2.76894,2.77273,8750000.0
2007-04-30 07:40:00,2.76918,2.77225,2.76918,2.77062,6250000.0
2007-04-30 07:42:00,2.77252,2.77406,2.76831,2.76996,11880000.0
2007-04-30 07:43:00,2.77002,2.77307,2.77001,2.77016,6380000.0
2007-04-30 07:44:00,2.77132,2.7724,2.7693,2.7724,6250000.0
2007-04-30 07:45:00,2.77002,2.77258,2.76785,2.77005,12750000.0
2007-04-30 07:47:00,2.76559,2.77219,2.76559,2.76987,14260000.0
2007-04-30 07:48:00,2.77114,2.77426,2.7671,2.7671,10000000.0
2007-04-30 07:49:00,2.76849,2.77226,2.76849,2.77004,13130000.0
2007-04-30 07:50:00,2.77131,2.77161,2.76647,2.7691,8250000.0
2007-04-30 07:51:00,2.77016,2.77138,2.76567,2.76918,6250000.0
2007-04-30 07:52:00,2.76772,2.77132,2.76772,2.77123,7880000.0
2007-04-30 07:53:00,2.77187,2.77187,2.76723,2.76849,6380000.0
2007-04-30 07:54:00,2.76938,2.77089,2.76743,2.76823,6130000.0
2007-04-30 07:55:00,2.76747,2.7704,2.76156,2.76242,15250000.0
2007-04-30 07:56:00,2.76381,2.76879,2.7619,2.76762,12380000.0
2007-04-30 07:57:00,2.7664,2.76973,2.7651,2.76973,8500000.0
2007-04-30 07:59:00,2.77,2.77033,2.7676,2.77033,8380000.0
2007-04-30 08:00:00,2.76737,2.77045,2.76691,2.76972,7750000.0
2007-04-30 08:01:00,2.76641,2.77334,2.76641,2.77334,6250000.0
2007-04-30 08:02:00,2.77137,2.77241,2.76757,2.77241,8250000.0
2007-04-30 08:03:00,2.77057,2.77306,2.76781,2.77038,5250000.0
2007-04-30 08:04:00,2.7702,2.77421,2.76858,2.77084,7000000.0
2007-04-30 08:05:00,2.77284,2.77354,2.77177,2.77177,5750000.0
2007-04-30 08:06:00,2.77126,2.77501,2.76933,2.77481,10130000.0
2007-04-30 08:07:00,2.77396,2.77496,2.77175,2.77392,12000000.0
2007-04-30 08:08:00,2.77554,2.7761,2.77038,2.77222,10250000.0
2007-04-30 08:09:00,2.76975,2.77484,2.76975,2.7731,6500000.0
2007-04-30 08:10:00,2.77476,2.77553,2.7701,2.77488,9130000.0
2007-04-30 08:11:00,2.77236,2.77564,2.77236,2.77564,6250000.0
2007-04-30 08:12:00,2.77762,2.77762,2.77143,2.77289,5630000.0
2007-04-30 08:13:00,2.77284,2.77546,2.77245,2.7725,6630000.0
2007-04-30 08:14:00,2.7762,2.77633,2.76952,2.77522,14500000.0
2007-04-30 08:15:00,2.77582,2.77745,2.7724,2.77556,5750000.0
2007-04-30 08:16:00,2.77225,2.77765,2.77225,2.77765,8880000.0
2007-04-30 08:17:00,2.77601,2.77686,2.77475,2.77612,6880000.0
2007-04-30 08:18:00,2.77816,2.77816,2.77131,2.77404,6380000.0
2007-04-30 08:19:00,2.77553,2.77678,2.77338,2.77475,10000000.0
2007-04-30 08:20:00,2.77872,2.77872,2.77501,2.77748,6750000.0
2007-04-30 08:21:00,2.77644,2.77671,2.77377,2.77431,6750000.0
2007-04-30 08:22:00,2.77699,2.77699,2.76943,2.76943,9000000.0
2007-04-30 08:23:00,2.77393,2.77578,2.77089,2.77578,9130000.0
2007-04-30 08:24:00,2.77605,2.77605,2.76861,2.77017,9630000.0
2007-04-30 08:25:00,2.77214,2.77615,2.77029,2.77332,8500000.0
2007-04-30 08:26:00,2.77468,2.77832,2.77277,2.77581,7880000.0
2007-04-30 08:27:00,2.77476,2.77872,2.771,2.77571,9880000.0
2007-04-30 08:28:00,2.77945,2.77945,2.77459,2.77471,9250000.0
2007-04-30 08:29:00,2.77859,2.77944,2.77675,2.77816,5500000.0
2007-04-30 08:30:00,2.77887,2.77887,2.77267,2.77632,8630000.0
2007-04-30 08:31:00,2.77383,2.77712,2.77168,2.77479,5750000.0
2007-04-30 08:32:00,2.77534,2.77682,2.77099,2.77241,12130000.0
2007-04-30 08:33:00,2.77329,2.77625,2.77217,2.7743,7000000.0
2007-04-30 08:34:00,2.7756,2.77751,2.77226,2.77747,4880000.0
2007-04-30 08:35:00,2.77353,2.77597,2.77221,2.77377,4880000.0
2007-04-30 08:36:00,2.77479,2.77584,2.77351,2.77584,5510000.0
2007-04-30 08:37:00,2.77608,2.77731,2.77425,2.77731,9250000.0
2007-04-30 08:38:00,2.77495,2.77585,2.76772,2.7715,5880000.0
2007-04-30 08:39:00,2.77682,2.77682,2.77065,2.77435,11500000.0
2007-04-30 08:40:00,2.77135,2.77475,2.76956,2.77403,8000000.0
2007-04-30 08:41:00,2.7755,2.77562,2.77166,2.77529,14760000.0
2007-04-30 08:42:00,2.77219,2.77503,2.7689,2.77278,7250000.0
2007-04-30 08:43:00,2.77341,2.77449,2.77041,2.77041,6000000.0
2007-04-30 08:44:00,2.77119,2.77457,2.77074,2.77074,5500000.0
2007-04-30 08:45:00,2.77167,2.77253,2.76834,2.77253,7500000.0
2007-04-30 08:46:00,2.77172,2.77223,2.76752,2.76947,5500000.0
2007-04-30 08:47:00,2.77028,2.77199,2.76898,2.77159,5750000.0
2007-04-30 08:48:00,2.76971,2.77141,2.76866,2.77141,14000000.0
2007-04-30 08:49:00,2.77131,2.77218,2.76763,2.77218,9750000.0
2007-04-30 08:50:00,2.77235,2.77235,2.76724,2.76899,6250000.0
2007-04-30 08:51:00,2.77176,2.77274,2.7673,2.77101,8750000.0
2007-04-30 08:52:00,2.7671,2.77275,2.7671,2.77188,9880000.0
2007-04-30 08:53:00,2.77106,2.77449,2.76857,2.77297,11750000.0
2007-04-30 08:54:00,2.77126,2.7748,2.77059,2.77302,5750000.0
2007-04-30 08:55:00,2.77502,2.77529,2.76862,2.77426,12250000.0
2007-04-30 08:56:00,2.7739,2.7763,2.7739,2.77524,5750000.0
2007-04-30 08:57:00,2.77155,2.7778,2.77043,2.77634,11250000.0
2007-04-30 08:58:00,2.77693,2.77783,2.77384,2.77702,6630000.0
2007-04-30 08:59:00,2.77826,2.77836,2.77261,2.778,12750000.0
2007-04-30 09:00:00,2.7767,2.77816,2.77456,2.776,5500000.0
2007-04-30 09:01:00,2.77701,2.77816,2.77257,2.77597,12760000.0
2007-04-30 09:02:00,2.77836,2.77836,2.77306,2.77656,10500000.0
2007-04-30 09:03:00,2.77768,2.778,2.77386,2.77407,8500000.0
2007-04-30 09:04:00,2.77645,2.77775,2.77198,2.77702,9130000.0
2007-04-30 09:05:00,2.77752,2.77759,2.77565,2.77759,5000000.0
2007-04-30 09:06:00,2.77542,2.77867,2.77267,2.7778,5500000.0
2007-04-30 09:07:00,2.77703,2.77899,2.77443,2.77859,8380000.0
2007-04-30 09:08:00,2.77899,2.77899,2.77316,2.77487,5880000.0
2007-04-30 09:09:00,2.77473,2.77823,2.77462,2.77485,9630000.0
2007-04-30 09:10:00,2.77692,2.7791,2.77613,2.779,6380000.0
2007-04-30 09:11:00,2.77733,2.77911,2.77219,2.77691,7000000.0
2007-04-30 09:12:00,2.77853,2.77914,2.77434,2.77457,5630000.0
2007-04-30 09:13:00,2.77565,2.7778,2.77179,2.77571,8880000.0
2007-04-30 09:14:00,2.77887,2.77995,2.77327,2.77995,9250000.0
2007-04-30 09:15:00,2.77849,2.7811,2.77488,2.78049,7500000.0
2007-04-30 09:16:00,2.78305,2.78305,2.77846,2.78216,6750000.0
2007-04-30 09:17:00,2.78112,2.78311,2.77988,2.78311,9130000.0
2007-04-30 09:18:00,2.77957,2.78271,2.77737,2.77885,9380000.0
2007-04-30 09:19:00,2.7819,2.78337,2.77785,2.78286,6000000.0
2007-04-30 09:20:00,2.78362,2.78453,2.78101,2.78249,5500000.0
2007-04-30 09:21:00,2.78385,2.78445,2.78085,2.78237,8130000.0
2007-04-30 09:22:00,2.7814,2.78379,2.78045,2.78308,7130000.0
2007-04-30 09:23:00,2.78245,2.7841,2.78164,2.78376,8000000.0
2007-04-30 09:24:00,2.78359,2.78505,2.77967,2.78397,10000000.0
2007-04-30 09:25:00,2.77999,2.78464,2.77948,2.78418,12250000.0
2007-04-30 09:26:00,2.78311,2.78521,2.78048,2.78369,7000000.0
2007-04-30 09:27:00,2.78253,2.78311,2.77869,2.78072,10000000.0
2007-04-30 09:28:00,2.7842,2.7842,2.77863,2.78384,8250000.0
2007-04-30 09:29:00,2.78412,2.78518,2.7779,2.78396,13760000.0
2007-04-30 09:30:00,2.78388,2.78571,2.78152,2.78502,8000000.0
2007-04-30 09:31:00,2.78406,2.78406,2.77931,2.78377,6500000.0
2007-04-30 09:32:00,2.78317,2.78431,2.77801,2.78321,5390000.0
2007-04-30 09:33:00,2.78289,2.78422,2.77791,2.78166,9250000.0
2007-04-30 09:34:00,2.78364,2.78421,2.78065,2.78127,8630000.0
2007-04-30 09:35:00,2.78193,2.78315,2.7783,2.77998,6880000.0
2007-04-30 09:36:00,2.7831,2.78359,2.77983,2.78359,11750000.0
2007-04-30 09:37:00,2.78013,2.78366,2.77798,2.77798,8760000.0
2007-04-30 09:38:00,2.78207,2.78294,2.77972,2.78263,6000000.0
2007-04-30 09:39:00,2.77731,2.78287,2.77731,2.78081,8010000.0
2007-04-30 09:40:00,2.77922,2.78348,2.77922,2.78297,5500000.0
2007-04-30 09:41:00,2.78521,2.78532,2.78011,2.78488,15500000.0
2007-04-30 09:42:00,2.78274,2.7845,2.77828,2.78416,17880000.0
2007-04-30 09:43:00,2.7794,2.78448,2.7794,2.78376,8380000.0
2007-04-30 09:44:00,2.78127,2.78369,2.77759,2.78339,9000000.0
2007-04-30 09:45:00,2.78445,2.78491,2.78111,2.78477,14250000.0
2007-04-30 09:46:00,2.78239,2.78604,2.77858,2.78604,8760000.0
2007-04-30 09:47:00,2.78517,2.78672,2.78176,2.78402,5630000.0
2007-04-30 09:48:00,2.78517,2.78517,2.77993,2.78412,7250000.0
2007-04-30 09:49:00,2.78157,2.78449,2.78087,2.78269,9750000.0
2007-04-30 09:50:00,2.78118,2.78325,2.77922,2.78251,7250000.0
2007-04-30 09:51:00,2.78089,2.78342,2.77986,2.78335,8000000.0
2007-04-30 09:52:00,2.78469,2.78469,2.77827,2.78137,7250000.0
2007-04-30 09:53:00,2.78348,2.78438,2.78014,2.78438,8500000.0
2007-04-30 09:54:00,2.78262,2.78329,2.78107,2.78305,5500000.0
2007-04-30 09:55:00,2.7818,2.78275,2.77667,2.78275,9250000.0
2007-04-30 09:56:00,2.77885,2.78211,2.77572,2.78211,5500000.0
2007-04-30 09:57:00,2.7819,2.78233,2.77857,2.77904,7880000.0
2007-04-30 09:58:00,2.7788,2.78242,2.77827,2.78242,6750000.0
2007-04-30 09:59:00,2.77878,2.782,2.77878,2.782,7000000.0
2007-04-30 10:00:00,2.7815,2.7815,2.77837,2.78086,5380000.0
2007-04-30 10:01:00,2.7816,2.78213,2.77963,2.78171,6750000.0
2007-04-30 10:02:00,2.78161,2.78276,2.77896,2.77896,7130000.0
2007-04-30 10:03:00,2.78315,2.78466,2.78013,2.78443,10880000.0
2007-04-30 10:04:00,2.78265,2.78507,2.78121,2.78456,6130000.0
2007-04-30 10:05:00,2.78427,2.78581,2.7811,2.78288,6130000.0
2007-04-30 10:06:00,2.78481,2.78645,2.78116,2.78645,12130000.0
2007-04-30 10:07:00,2.78636,2.78636,2.7837,2.78514,7500000.0
2007-04-30 10:08:00,2.78376,2.78626,2.78247,2.78626,6250000.0
2007-04-30 10:09:00,2.78236,2.78453,2.78104,2.78453,8250000.0
2007-04-30 10:10:00,2.78436,2.78498,2.77901,2.78102,10750000.0
2007-04-30 10:11:00,2.78232,2.78564,2.78148,2.78499,5880000.0
2007-04-30 10:12:00,2.78336,2.78546,2.78166,2.78546,7000000.0
2007-04-30 10:13:00,2.78183,2.78516,2.78121,2.78369,14750000.0
2007-04-30 10:14:00,2.78545,2.78561,2.78259,2.78536,6250000.0
2007-04-30 10:15:00,2.78576,2.78577,2.78321,2.78321,9500000.0
2007-04-30 10:16:00,2.78518,2.78518,2.78031,2.78351,10000000.0
2007-04-30 10:17:00,2.78373,2.78424,2.78105,2.78105,11500000.0
2007-04-30 10:18:00,2.78376,2.78391,2.78046,2.78301,9500000.0
2007-04-30 10:19:00,2.78354,2.78354,2.77991,2.78064,9260000.0
2007-04-30 10:20:00,2.7828,2.78384,2.77843,2.78384,6750000.0
2007-04-30 10:21:00,2.78451,2.78451,2.77953,2.78168,14750000.0
2007-04-30 10:22:00,2.78171,2.78582,2.78085,2.78531,7880000.0
2007-04-30 10:23:00,2.78475,2.78475,2.77952,2.78144,10880000.0
2007-04-30 10:24:00,2.78403,2.78416,2.77784,2.77784,8500000.0
2007-04-30 10:25:00,2.78431,2.78431,2.78133,2.78227,6510000.0
2007-04-30 10:26:00,2.78409,2.78452,2.77956,2.78452,10380000.0
2007-04-30 10:27:00,2.78352,2.78412,2.77943,2.77943,11380000.0
2007-04-30 10:28:00,2.78293,2.78417,2.77993,2.78142,10880000.0
2007-04-30 10:29:00,2.7853,2.7853,2.78244,2.78483,10500000.0
2007-04-30 10:30:00,2.78368,2.78415,2.78005,2.78415,10380000.0
2007-04-30 10:31:00,2.7854,2.7854,2.77856,2.78534,11640000.0
2007-04-30 10:32:00,2.78406,2.78676,2.7788,2.78461,9880000.0
2007-04-30 10:33:00,2.78456,2.78518,2.7782,2.784,14500000.0
2007-04-30 10:34:00,2.78502,2.78515,2.78106,2.78231,13750000.0
2007-04-30 10:35:00,2.78177,2.78576,2.78028,2.78028,7630000.0
2007-04-30 10:36:00,2.78537,2.78593,2.78037,2.78593,9500000.0
2007-04-30 10:37:00,2.78625,2.78625,2.77957,2.78469,8250000.0
2007-04-30 10:38:00,2.78481,2.78534,2.7805,2.7805,5500000.0
2007-04-30 10:39:00,2.78562,2.78562,2.77931,2.78441,8500000.0
2007-04-30 10:40:00,2.78313,2.7862,2.78313,2.7862,5500000.0
2007-04-30 10:41:00,2.78379,2.78437,2.78097,2.78161,8000000.0
2007-04-30 10:42:00,2.78423,2.78439,2.78083,2.78361,7380000.0
2007-04-30 10:43:00,2.78276,2.78435,2.77969,2.78431,9500000.0
2007-04-30 10:44:00,2.78282,2.78315,2.78017,2.78017,11010000.0
2007-04-30 10:45:00,2.77954,2.783,2.77889,2.78219,11630000.0
2007-04-30 10:46:00,2.78105,2.78284,2.77811,2.77811,7630000.0
2007-04-30 10:47:00,2.77753,2.78226,2.77752,2.78142,12250000.0
2007-04-30 10:48:00,2.78291,2.78331,2.77757,2.77915,8130000.0
2007-04-30 10:49:00,2.78292,2.78302,2.77896,2.77896,9130000.0
2007-04-30 10:50:00,2.78238,2.78238,2.7787,2.77901,6750000.0
2007-04-30 10:51:00,2.77956,2.7818,2.77848,2.77848,7130000.0
2007-04-30 10:52:00,2.78202,2.78247,2.77732,2.78112,13750000.0
2007-04-30 10:53:00,2.77951,2.78282,2.77951,2.77982,7880000.0
2007-04-30 10:54:00,2.7832,2.7832,2.77778,2.77819,7250000.0
2007-04-30 10:55:00,2.78274,2.7833,2.78117,2.78263,6500000.0
2007-04-30 10:56:00,2.78071,2.7838,2.78071,2.78185,11630000.0
2007-04-30 10:57:00,2.77585,2.78192,2.77585,2.78075,6250000.0
2007-04-30 10:58:00,2.78255,2.78356,2.77869,2.78194,9250000.0
2007-04-30 10:59:00,2.78274,2.7846,2.78046,2.78046,7000000.0
2007-04-30 11:00:00,2.78262,2.78384,2.77744,2.78243,11750000.0
2007-04-30 11:01:00,2.77993,2.78317,2.77785,2.77823,10500000.0
2007-04-30 11:02:00,2.78368,2.78371,2.78043,2.78072,5630000.0
2007-04-30 11:03:00,2.78383,2.7842,2.78129,2.78344,6630000.0
2007-04-30 11:04:00,2.78124,2.7851,2.78124,2.78392,7750000.0
2007-04-30 11:05:00,2.78221,2.78295,2.7775,2.78079,9250000.0
2007-04-30 11:06:00,2.78123,2.7832,2.77852,2.78174,6750000.0
2007-04-30 11:07:00,2.78325,2.78325,2.77734,2.77734,7000000.0
2007-04-30 11:08:00,2.78308,2.78308,2.77851,2.78159,8000000.0
2007-04-30 11:09:00,2.78294,2.78299,2.77773,2.78191,7250000.0
2007-04-30 11:10:00,2.78301,2.78374,2.77944,2.78241,9880000.0
2007-04-30 11:11:00,2.78232,2.7828,2.77715,2.78019,6750000.0
2007-04-30 11:12:00,2.77971,2.7821,2.77693,2.78105,8000000.0
2007-04-30 11:13:00,2.78284,2.78313,2.77808,2.77986,10500000.0
2007-04-30 11:14:00,2.78249,2.78363,2.77795,2.78059,9630000.0
2007-04-30 11:15:00,2.77977,2.78206,2.7797,2.78074,10750000.0
2007-04-30 11:16:00,2.78198,2.7828,2.77893,2.7825,7750000.0
2007-04-30 11:17:00,2.7798,2.78158,2.77615,2.77936,10000000.0
2007-04-30 11:18:00,2.77737,2.78163,2.77737,2.78163,10250000.0
2007-04-30 11:19:00,2.77966,2.78141,2.77528,2.77766,8250000.0
2007-04-30 11:20:00,2.78269,2.78295,2.77629,2.78119,6250000.0
2007-04-30 11:21:00,2.78206,2.78206,2.77601,2.78046,8500000.0
2007-04-30 11:22:00,2.78045,2.78066,2.77495,2.77495,6000000.0
2007-04-30 11:23:00,2.78055,2.78055,2.77604,2.78005,9000000.0
2007-04-30 11:24:00,2.77798,2.78008,2.77798,2.77987,6000000.0
2007-04-30 11:25:00,2.77545,2.78077,2.77441,2.78025,9000000.0
2007-04-30 11:26:00,2.78127,2.78261,2.77823,2.77902,9750000.0
2007-04-30 11:27:00,2.77953,2.78211,2.77953,2.78181,7500000.0
2007-04-30 11:28:00,2.78157,2.78157,2.77672,2.77818,10500000.0
2007-04-30 11:29:00,2.78182,2.78182,2.77545,2.78003,5250000.0
2007-04-30 11:30:00,2.78118,2.78118,2.77407,2.77783,5500000.0
2007-04-30 11:31:00,2.77981,2.78334,2.77772,2.7794,10880000.0
2007-04-30 11:32:00,2.78114,2.78173,2.77984,2.78122,11500000.0
2007-04-30 11:33:00,2.77607,2.78145,2.77607,2.77801,9000000.0
2007-04-30 11:34:00,2.77764,2.78143,2.77764,2.78067,11630000.0
2007-04-30 11:35:00,2.77708,2.78063,2.77521,2.77607,11500000.0
2007-04-30 11:36:00,2.78064,2.78064,2.77286,2.77522,6510000.0
2007-04-30 11:37:00,2.77647,2.78012,2.77615,2.77887,10250000.0
2007-04-30 11:38:00,2.77986,2.78075,2.77583,2.78014,9000000.0
2007-04-30 11:39:00,2.77729,2.78015,2.77626,2.77746,7750000.0
2007-04-30 11:40:00,2.78065,2.78065,2.77517,2.77957,8380000.0
2007-04-30 11:41:00,2.77757,2.78057,2.77629,2.7803,8630000.0
2007-04-30 11:42:00,2.77746,2.78114,2.77424,2.77751,11880000.0
2007-04-30 11:43:00,2.77925,2.78111,2.77664,2.77743,10630000.0
2007-04-30 11:44:00,2.77899,2.7796,2.7768,2.77713,7000000.0
2007-04-30 11:45:00,2.7743,2.78017,2.7743,2.77791,12500000.0
2007-04-30 11:46:00,2.77964,2.78091,2.77716,2.78091,5380000.0
2007-04-30 11:47:00,2.77872,2.78125,2.77442,2.78125,8510000.0
2007-04-30 11:48:00,2.77884,2.78117,2.77778,2.77778,9380000.0
2007-04-30 11:49:00,2.7801,2.78042,2.77518,2.78042,13250000.0
2007-04-30 11:50:00,2.78059,2.78103,2.77616,2.77647,8130000.0
2007-04-30 11:51:00,2.78021,2.78021,2.77592,2.77857,7500000.0
2007-04-30 11:52:00,2.78053,2.78053,2.77777,2.77969,7760000.0
2007-04-30 11:53:00,2.77964,2.7814,2.77867,2.78121,5630000.0
2007-04-30 11:54:00,2.77838,2.7793,2.77226,2.7793,8250000.0
2007-04-30 11:55:00,2.7775,2.7811,2.7775,2.77844,6250000.0
2007-04-30 11:56:00,2.77739,2.78042,2.77739,2.77752,10380000.0
2007-04-30 11:57:00,2.77729,2.78152,2.77729,2.77981,8630000.0
2007-04-30 11:58:00,2.77674,2.78083,2.77674,2.78061,15130000.0
2007-04-30 11:59:00,2.77775,2.77947,2.77456,2.77947,13250000.0
2007-04-30 12:00:00,2.78049,2.78153,2.77738,2.78153,8000000.0
2007-04-30 12:01:00,2.77829,2.78058,2.77829,2.77841,9000000.0
2007-04-30 12:02:00,2.78167,2.78167,2.77475,2.77902,7750000.0
2007-04-30 12:03:00,2.78001,2.78044,2.77499,2.77499,6250000.0
2007-04-30 12:04:00,2.7801,2.7801,2.77392,2.7795,7500000.0
2007-04-30 12:05:00,2.77799,2.78143,2.77368,2.78086,12130000.0
2007-04-30 12:06:00,2.77959,2.78009,2.77617,2.77892,10500000.0
2007-04-30 12:07:00,2.77909,2.77909,2.77286,2.77524,7000000.0
2007-04-30 12:08:00,2.77514,2.78043,2.77514,2.7781,6130000.0
2007-04-30 12:09:00,2.77909,2.78119,2.7749,2.77876,10750000.0
2007-04-30 12:10:00,2.77896,2.78054,2.77281,2.78054,10880000.0
2007-04-30 12:11:00,2.78091,2.78091,2.77694,2.7794,7380000.0
2007-04-30 12:12:00,2.77882,2.7794,2.77641,2.7771,9750000.0
2007-04-30 12:13:00,2.77563,2.78002,2.77541,2.78002,14000000.0
2007-04-30 12:14:00,2.77834,2.7805,2.77721,2.77721,7380000.0
2007-04-30 12:15:00,2.77995,2.78084,2.77507,2.77901,7500000.0
2007-04-30 12:16:00,2.77787,2.77884,2.77401,2.77827,5750000.0
2007-04-30 12:17:00,2.77885,2.77946,2.77703,2.77844,5750000.0
2007-04-30 12:18:00,2.77236,2.77927,2.77236,2.77593,6500000.0
2007-04-30 12:19:00,2.77653,2.77897,2.77271,2.77755,13380000.0
2007-04-30 12:20:00,2.77735,2.77882,2.77337,2.77633,7500000.0
2007-04-30 12:21:00,2.77894,2.7795,2.77406,2.77598,11880000.0
2007-04-30 12:22:00,2.77894,2.77979,2.77675,2.77698,6750000.0
2007-04-30 12:23:00,2.77675,2.77933,2.77505,2.7784,15130000.0
2007-04-30 12:24:00,2.77971,2.77971,2.77486,2.77862,7750000.0
2007-04-30 12:25:00,2.77834,2.77977,2.77685,2.77692,8510000.0
2007-04-30 12:26:00,2.77838,2.77979,2.77551,2.77551,9250000.0
2007-04-30 12:27:00,2.77941,2.78013,2.77534,2.77858,9500000.0
2007-04-30 12:28:00,2.77624,2.77937,2.77624,2.7787,8000000.0
2007-04-30 12:29:00,2.77677,2.77967,2.77677,2.77845,8130000.0
2007-04-30 12:30:00,2.77679,2.77874,2.77257,2.77257,5500000.0
2007-04-30 12:31:00,2.77743,2.77827,2.77582,2.7769,6130000.0
2007-04-30 12:32:00,2.77824,2.77887,2.77549,2.7763,6500000.0
2007-04-30 12:33:00,2.77641,2.7786,2.77512,2.7763,7380000.0
2007-04-30 12:34:00,2.77821,2.7802,2.77757,2.7794,6130000.0
2007-04-30 12:35:00,2.78113,2.78113,2.77445,2.77903,7000000.0
2007-04-30 12:36:00,2.77744,2.77926,2.77568,2.77716,5500000.0
2007-04-30 12:37:00,2.77773,2.77978,2.77457,2.77676,12000000.0
2007-04-30 12:38:00,2.78065,2.78065,2.77285,2.77857,10760000.0
2007-04-30 12:39:00,2.77982,2.77982,2.77431,2.77741,6500000.0
2007-04-30 12:40:00,2.77568,2.77961,2.77568,2.77961,6380000.0
2007-04-30 12:41:00,2.77663,2.77999,2.77612,2.77999,7010000.0
2007-04-30 12:42:00,2.77846,2.77846,2.77349,2.77834,11500000.0
2007-04-30 12:43:00,2.77438,2.77908,2.77438,2.77652,6250000.0
2007-04-30 12:44:00,2.77924,2.77983,2.77566,2.77733,10250000.0
2007-04-30 12:45:00,2.77824,2.7784,2.77376,2.7784,6630000.0
2007-04-30 12:46:00,2.77574,2.77894,2.77486,2.77486,6500000.0
2007-04-30 12:47:00,2.7778,2.77942,2.77598,2.77942,8130000.0
2007-04-30 12:48:00,2.77459,2.77845,2.77459,2.77501,6500000.0
2007-04-30 12:49:00,2.77534,2.77869,2.77515,2.77832,7000000.0
2007-04-30 12:50:00,2.77766,2.77798,2.772,2.77541,9630000.0
2007-04-30 12:51:00,2.77905,2.77963,2.77343,2.77624,7010000.0
2007-04-30 12:52:00,2.77795,2.77913,2.77546,2.77639,9000000.0
2007-04-30 12:53:00,2.77982,2.77982,2.77695,2.77959,7250000.0
2007-04-30 12:54:00,2.77378,2.77941,2.77378,2.77941,5750000.0
2007-04-30 12:55:00,2.77977,2.78068,2.77822,2.77823,5250000.0
2007-04-30 12:56:00,2.77666,2.77935,2.77353,2.77519,11630000.0
2007-04-30 12:57:00,2.77873,2.77926,2.77378,2.77926,9260000.0
2007-04-30 12:58:00,2.77762,2.77896,2.7724,2.77704,12000000.0
2007-04-30 12:59:00,2.7776,2.77978,2.77654,2.77832,12760000.0
2007-04-30 13:00:00,2.77787,2.7792,2.77379,2.77486,7250000.0
2007-04-30 13:01:00,2.77333,2.77789,2.77333,2.77616,8250000.0
2007-04-30 13:02:00,2.779,2.779,2.77348,2.77348,9750000.0
2007-04-30 13:03:00,2.77882,2.77882,2.77329,2.7782,12750000.0
2007-04-30 13:04:00,2.77539,2.77772,2.77254,2.77254,12250000.0
2007-04-30 13:05:00,2.77672,2.77825,2.77254,2.77825,15880000.0
2007-04-30 13:06:00,2.77667,2.77747,2.77524,2.77747,8250000.0
2007-04-30 13:07:00,2.77748,2.7776,2.76979,2.77235,9880000.0
2007-04-30 13:08:00,2.77565,2.77615,2.77157,2.77321,8380000.0
2007-04-30 13:09:00,2.77478,2.77657,2.77132,2.77371,9250000.0
2007-04-30 13:10:00,2.7774,2.77762,2.77384,2.77658,9760000.0
2007-04-30 13:11:00,2.77278,2.77567,2.77121,2.77121,9130000.0
2007-04-30 13:12:00,2.77546,2.77568,2.77277,2.77568,7750000.0
2007-04-30 13:13:00,2.77273,2.77617,2.77077,2.77568,11880000.0
2007-04-30 13:14:00,2.77261,2.77595,2.77172,2.77477,8000000.0
2007-04-30 13:15:00,2.7757,2.7757,2.76975,2.76975,6000000.0
2007-04-30 13:16:00,2.77534,2.77673,2.77144,2.77523,10130000.0
2007-04-30 13:17:00,2.77022,2.77252,2.77022,2.77251,6500000.0
2007-04-30 13:18:00,2.77662,2.77662,2.77379,2.77414,6250000.0
2007-04-30 13:19:00,2.77514,2.77711,2.77188,2.77188,10500000.0
2007-04-30 13:20:00,2.77524,2.77687,2.77408,2.77408,12000000.0
2007-04-30 13:21:00,2.77688,2.77777,2.7741,2.77419,8750000.0
2007-04-30 13:22:00,2.77446,2.77723,2.77402,2.77402,8750000.0
2007-04-30 13:24:00,2.77506,2.77698,2.77211,2.77211,7000000.0
2007-04-30 13:25:00,2.7762,2.77688,2.77332,2.77332,8250000.0
2007-04-30 13:26:00,2.7753,2.7753,2.76899,2.77284,8500000.0
2007-04-30 13:27:00,2.77572,2.77572,2.77287,2.77325,11000000.0
2007-04-30 13:28:00,2.77634,2.777,2.77221,2.77221,10750000.0
2007-04-30 13:29:00,2.77339,2.77695,2.77113,2.77507,5250000.0
2007-04-30 13:30:00,2.77696,2.77696,2.76903,2.76903,7250000.0
2007-04-30 13:31:00,2.77241,2.77688,2.77022,2.77022,13630000.0
2007-04-30 13:32:00,2.77639,2.77761,2.77245,2.77438,7500000.0
2007-04-30 13:33:00,2.77248,2.77829,2.77248,2.77524,6380000.0
2007-04-30 13:37:00,2.77728,2.77728,2.77391,2.77391,9750000.0
2007-04-30 13:38:00,2.77697,2.77742,2.7728,2.77736,8750000.0
2007-04-30 13:40:00,2.77549,2.77755,2.77142,2.77156,5260000.0
2007-04-30 13:41:00,2.77682,2.77719,2.77418,2.77648,11380000.0
2007-04-30 13:42:00,2.77648,2.77742,2.77439,2.77439,5500000.0
2007-04-30 13:43:00,2.77688,2.77792,2.77396,2.77792,6130000.0
2007-04-30 13:44:00,2.77619,2.77806,2.77363,2.77604,5380000.0
2007-04-30 13:45:00,2.77187,2.77748,2.77187,2.77436,8760000.0
2007-04-30 13:46:00,2.7769,2.77816,2.77509,2.77816,11000000.0
2007-04-30 13:47:00,2.77324,2.77824,2.77324,2.77481,9250000.0
2007-04-30 13:50:00,2.77577,2.77805,2.77351,2.77658,6630000.0
2007-04-30 13:51:00,2.77446,2.77486,2.77101,2.77389,6260000.0
2007-04-30 13:52:00,2.77841,2.77922,2.77508,2.77861,9000000.0
2007-04-30 13:53:00,2.77479,2.77668,2.77103,2.77668,6630000.0
2007-04-30 13:54:00,2.77712,2.77712,2.77452,2.77452,5880000.0
2007-04-30 13:55:00,2.77379,2.77817,2.77379,2.77593,8750000.0
2007-04-30 13:56:00,2.77587,2.77761,2.77181,2.77761,6500000.0
2007-04-30 13:57:00,2.77439,2.77729,2.77336,2.77649,6500000.0
2007-04-30 13:58:00,2.7732,2.77676,2.7732,2.77445,9000000.0
2007-04-30 13:59:00,2.77343,2.77648,2.77148,2.77353,6000000.0
2007-04-30 14:00:00,2.77381,2.7767,2.77381,2.7767,5880000.0
2007-04-30 14:01:00,2.77108,2.7765,2.77108,2.77599,10130000.0
2007-04-30 14:02:00,2.77456,2.7766,2.77439,2.7766,7500000.0
2007-04-30 14:03:00,2.77542,2.77542,2.77021,2.77021,6750000.0
2007-04-30 14:04:00,2.77623,2.77623,2.76874,2.77561,7130000.0
2007-04-30 14:05:00,2.77467,2.77589,2.77286,2.77477,7500000.0
2007-04-30 14:06:00,2.77567,2.77641,2.77389,2.77641,5500000.0
2007-04-30 14:07:00,2.77615,2.77618,2.77257,2.77296,9500000.0
2007-04-30 14:08:00,2.77443,2.7758,2.76957,2.77236,8000000.0
2007-04-30 14:09:00,2.77594,2.77594,2.77017,2.7742,6750000.0
2007-04-30 14:10:00,2.77478,2.77568,2.76923,2.77007,14250000.0
2007-04-30 14:11:00,2.77581,2.7762,2.77322,2.7743,5500000.0
2007-04-30 14:12:00,2.77479,2.77569,2.77227,2.77264,8380000.0
2007-04-30 14:13:00,2.77345,2.7762,2.77259,2.7734,7750000.0
2007-04-30 14:14:00,2.7738,2.77526,2.77329,2.77487,6250000.0
2007-04-30 14:15:00,2.77639,2.77639,2.77146,2.77516,10750000.0
2007-04-30 14:16:00,2.77371,2.77565,2.77357,2.77426,6250000.0
2007-04-30 14:17:00,2.77159,2.77603,2.77159,2.77274,6000000.0
2007-04-30 14:18:00,2.77563,2.77571,2.77119,2.77534,7130000.0
2007-04-30 14:19:00,2.77536,2.77611,2.77161,2.77326,4380000.0
2007-04-30 14:20:00,2.77561,2.77561,2.77257,2.77278,7500000.0
2007-04-30 14:21:00,2.77376,2.77506,2.77072,2.77328,11000000.0
2007-04-30 14:22:00,2.76611,2.77282,2.76611,2.77236,10500000.0
2007-04-30 14:23:00,2.77248,2.77293,2.76863,2.7714,8130000.0
2007-04-30 14:24:00,2.77238,2.77249,2.76806,2.77018,10500000.0
2007-04-30 14:25:00,2.77366,2.77366,2.77101,2.77327,7380000.0
2007-04-30 14:26:00,2.77268,2.77412,2.76913,2.77246,15130000.0
2007-04-30 14:27:00,2.77263,2.77282,2.77057,2.77057,6250000.0
2007-04-30 14:28:00,2.77372,2.77372,2.76838,2.77185,6750000.0
2007-04-30 14:29:00,2.77216,2.77375,2.76879,2.773,6250000.0
2007-04-30 14:30:00,2.77049,2.77322,2.77009,2.77259,7500000.0
2007-04-30 14:31:00,2.77128,2.77309,2.76798,2.77309,8630000.0
2007-04-30 14:32:00,2.77399,2.77439,2.7687,2.76973,5500000.0
2007-04-30 14:33:00,2.77171,2.77171,2.76789,2.76789,10880000.0
2007-04-30 14:34:00,2.77011,2.77216,2.76954,2.77216,11000000.0
2007-04-30 14:35:00,2.77266,2.77385,2.76941,2.77385,7630000.0
2007-04-30 14:36:00,2.77164,2.77304,2.76931,2.77258,9250000.0
2007-04-30 14:37:00,2.77061,2.77451,2.76719,2.77399,8380000.0
2007-04-30 14:38:00,2.77429,2.77457,2.77052,2.77233,10000000.0
2007-04-30 14:39:00,2.77429,2.77441,2.76917,2.77003,9000000.0
2007-04-30 14:40:00,2.77015,2.77396,2.76896,2.7728,7750000.0
2007-04-30 14:41:00,2.77314,2.77314,2.76996,2.77037,6250000.0
2007-04-30 14:42:00,2.77229,2.77259,2.76955,2.76994,12380000.0
2007-04-30 14:43:00,2.76744,2.77213,2.76744,2.77152,8000000.0
2007-04-30 14:44:00,2.77176,2.77263,2.76907,2.77025,6000000.0
2007-04-30 14:45:00,2.76505,2.77179,2.76505,2.76683,5380000.0
2007-04-30 14:46:00,2.7693,2.77089,2.76687,2.76841,8000000.0
2007-04-30 14:47:00,2.7683,2.77179,2.7683,2.77179,7750000.0
2007-04-30 14:48:00,2.7698,2.77145,2.767,2.76958,6500000.0
2007-04-30 14:49:00,2.77135,2.77236,2.76788,2.76788,7750000.0
2007-04-30 14:50:00,2.76917,2.77206,2.76677,2.77206,10250000.0
2007-04-30 14:51:00,2.76874,2.77248,2.76874,2.77199,11000000.0
2007-04-30 14:52:00,2.77119,2.77125,2.76797,2.77125,6630000.0
2007-04-30 14:53:00,2.77037,2.77232,2.76526,2.77056,6250000.0
2007-04-30 14:54:00,2.76903,2.77319,2.76758,2.76924,12250000.0
2007-04-30 14:55:00,2.77251,2.77251,2.76926,2.77112,8750000.0
2007-04-30 14:56:00,2.77168,2.77168,2.76658,2.76658,11630000.0
2007-04-30 14:57:00,2.77299,2.77299,2.7667,2.76954,8750000.0
2007-04-30 14:58:00,2.77058,2.7723,2.76672,2.76885,8250000.0
2007-04-30 14:59:00,2.77231,2.77231,2.77012,2.77188,5750000.0
2007-04-30 15:00:00,2.77107,2.77277,2.76859,2.77171,6000000.0
2007-04-30 15:01:00,2.77153,2.77153,2.76456,2.77029,9000000.0
2007-04-30 15:02:00,2.77196,2.77196,2.76754,2.77155,6500000.0
2007-04-30 15:03:00,2.77321,2.77321,2.76861,2.77013,8750000.0
2007-04-30 15:04:00,2.77122,2.77253,2.7674,2.7674,8500000.0
2007-04-30 15:05:00,2.76976,2.77352,2.76976,2.77352,5880000.0
2007-04-30 15:06:00,2.77006,2.7718,2.76879,2.76991,5500000.0
2007-04-30 15:07:00,2.77274,2.77274,2.76687,2.77173,9630000.0
2007-04-30 15:08:00,2.77246,2.7733,2.76677,2.76907,12000000.0
2007-04-30 15:09:00,2.77286,2.77293,2.76686,2.76919,6510000.0
2007-04-30 15:10:00,2.77252,2.77262,2.76825,2.77208,8500000.0
2007-04-30 15:11:00,2.76998,2.77102,2.76699,2.77081,10130000.0
2007-04-30 15:12:00,2.76733,2.77207,2.76654,2.77207,7380000.0
2007-04-30 15:13:00,2.77121,2.77175,2.76912,2.77175,9750000.0
2007-04-30 15:14:00,2.77118,2.77152,2.76621,2.77041,12000000.0
2007-04-30 15:15:00,2.77193,2.77225,2.76716,2.77225,7630000.0
2007-04-30 15:16:00,2.77193,2.77193,2.76835,2.76835,11260000.0
2007-04-30 15:17:00,2.77288,2.77342,2.77266,2.77271,6130000.0
2007-04-30 15:18:00,2.77147,2.77232,2.76781,2.7716,10000000.0
2007-04-30 15:19:00,2.77129,2.77147,2.76756,2.76756,8250000.0
2007-04-30 15:20:00,2.77025,2.77208,2.76768,2.7702,6750000.0
2007-04-30 15:21:00,2.77188,2.77188,2.76818,2.76851,6250000.0
2007-04-30 15:22:00,2.77258,2.77258,2.76574,2.77099,9750000.0
2007-04-30 15:23:00,2.77088,2.77201,2.76834,2.76875,7750000.0
2007-04-30 15:24:00,2.77152,2.77152,2.76612,2.76935,8500000.0
2007-04-30 15:25:00,2.77021,2.77036,2.76595,2.77036,9000000.0
2007-04-30 15:26:00,2.76762,2.76933,2.76393,2.76898,8750000.0
2007-04-30 15:27:00,2.7677,2.76899,2.7629,2.7687,8000000.0
2007-04-30 15:28:00,2.7692,2.76994,2.76667,2.76898,5880000.0
2007-04-30 15:29:00,2.76713,2.76939,2.76461,2.76932,8250000.0
2007-04-30 15:30:00,2.77088,2.77088,2.7641,2.76803,8130000.0
2007-04-30 15:31:00,2.76809,2.77013,2.7672,2.77013,9130000.0
2007-04-30 15:32:00,2.76543,2.76889,2.76391,2.76839,11500000.0
2007-04-30 15:33:00,2.76966,2.7705,2.76634,2.7685,5750000.0
2007-04-30 15:34:00,2.76911,2.77113,2.7673,2.76944,11250000.0
2007-04-30 15:35:00,2.76464,2.77116,2.76464,2.77116,12000000.0
2007-04-30 15:36:00,2.7724,2.7724,2.76848,2.77127,13750000.0
2007-04-30 15:37:00,2.77146,2.7718,2.76869,2.77088,8750000.0
2007-04-30 15:38:00,2.76579,2.77112,2.76362,2.76853,13880000.0
2007-04-30 15:39:00,2.76791,2.77126,2.76703,2.77126,8250000.0
2007-04-30 15:40:00,2.76862,2.77104,2.76813,2.76883,6250000.0
2007-04-30 15:41:00,2.7711,2.77176,2.76881,2.77124,7750000.0
2007-04-30 15:42:00,2.7666,2.77149,2.76619,2.77109,7500000.0
2007-04-30 15:43:00,2.76884,2.77102,2.76469,2.76805,9500000.0
2007-04-30 15:44:00,2.77124,2.77151,2.76716,2.77078,6500000.0
2007-04-30 15:45:00,2.77223,2.77223,2.76774,2.77115,7380000.0
2007-04-30 15:46:00,2.77146,2.77146,2.76497,2.7693,9500000.0
2007-04-30 15:47:00,2.77066,2.77095,2.76493,2.76679,5630000.0
2007-04-30 15:48:00,2.76942,2.77103,2.76582,2.76582,6000000.0
2007-04-30 15:49:00,2.77045,2.77156,2.76316,2.77156,8250000.0
2007-04-30 15:50:00,2.77003,2.77003,2.76755,2.76941,5130000.0
2007-04-30 15:51:00,2.77057,2.7708,2.76452,2.76693,7500000.0
2007-04-30 15:52:00,2.77026,2.77026,2.767,2.76959,8500000.0
2007-04-30 15:53:00,2.76924,2.76942,2.76492,2.76686,7880000.0
2007-04-30 15:54:00,2.7696,2.7696,2.76492,2.76914,7750000.0
2007-04-30 15:55:00,2.77049,2.77049,2.76761,2.7703,5750000.0
2007-04-30 15:56:00,2.76939,2.76961,2.76407,2.7682,8750000.0
2007-04-30 15:57:00,2.77003,2.77003,2.76722,2.76722,8750000.0
2007-04-30 15:58:00,2.7712,2.7712,2.76611,2.76611,9250000.0
2007-04-30 15:59:00,2.76737,2.77134,2.76737,2.77003,9500000.0
2007-04-30 16:00:00,2.7702,2.7716,2.76734,2.77121,7880000.0
2007-04-30 16:01:00,2.7688,2.77139,2.76554,2.77139,8500000.0
2007-04-30 16:02:00,2.7685,2.77104,2.76531,2.77007,14750000.0
2007-04-30 16:03:00,2.76944,2.77088,2.76651,2.76815,8500000.0
2007-04-30 16:04:00,2.77142,2.77142,2.76706,2.77046,8630000.0
2007-04-30 16:05:00,2.76801,2.77082,2.76801,2.76834,8630000.0
2007-04-30 16:06:00,2.77039,2.77171,2.76601,2.76646,7630000.0
2007-04-30 16:07:00,2.76994,2.7702,2.76595,2.76791,9500000.0
2007-04-30 16:08:00,2.76798,2.77023,2.76545,2.76817,13500000.0
2007-04-30 16:09:00,2.77111,2.77111,2.76519,2.76946,10630000.0
2007-04-30 16:10:00,2.77169,2.77169,2.76577,2.76942,8250000.0
2007-04-30 16:11:00,2.77014,2.77163,2.76921,2.7716,6250000.0
2007-04-30 16:12:00,2.76852,2.77177,2.76804,2.76895,6500000.0
2007-04-30 16:13:00,2.77134,2.77261,2.76883,2.76883,8000000.0
2007-04-30 16:14:00,2.77142,2.77258,2.76909,2.77222,11250000.0
2007-04-30 16:15:00,2.76818,2.77111,2.76693,2.77056,13630000.0
2007-04-30 16:16:00,2.77142,2.77142,2.7678,2.7685,8500000.0
2007-04-30 16:17:00,2.76734,2.77165,2.76734,2.77116,6000000.0
2007-04-30 16:18:00,2.76738,2.77086,2.76636,2.77037,5250000.0
2007-04-30 16:19:00,2.77117,2.77148,2.76758,2.76898,7000000.0
2007-04-30 16:20:00,2.76639,2.77233,2.76639,2.77233,5750000.0
2007-04-30 16:21:00,2.77062,2.77372,2.76913,2.77031,7750000.0
2007-04-30 16:22:00,2.7701,2.77203,2.76728,2.77203,8000000.0
2007-04-30 16:23:00,2.77158,2.77243,2.76943,2.77079,13000000.0
2007-04-30 16:24:00,2.77165,2.77165,2.76879,2.76879,4380000.0
2007-04-30 16:25:00,2.77102,2.77207,2.76596,2.77023,7630000.0
2007-04-30 16:26:00,2.77063,2.77273,2.7688,2.7688,8630000.0
2007-04-30 16:27:00,2.77321,2.77428,2.76977,2.77396,7000000.0
2007-04-30 16:28:00,2.77287,2.77373,2.76956,2.77373,8000000.0
2007-04-30 16:29:00,2.77246,2.77372,2.77083,2.77304,8630000.0
2007-04-30 16:30:00,2.77346,2.77387,2.77082,2.77325,7130000.0
2007-04-30 16:31:00,2.7744,2.7744,2.77042,2.77227,7630000.0
2007-04-30 16:32:00,2.77409,2.77409,2.7688,2.77396,6630000.0
2007-04-30 16:33:00,2.77507,2.77507,2.7709,2.77301,11000000.0
2007-04-30 16:34:00,2.77006,2.77386,2.76823,2.7721,14250000.0
2007-04-30 16:35:00,2.77216,2.77266,2.76488,2.77121,11890000.0
2007-04-30 16:36:00,2.77237,2.77261,2.76595,2.77261,12130000.0
2007-04-30 16:37:00,2.77219,2.77249,2.76938,2.77246,6000000.0
2007-04-30 16:38:00,2.77156,2.77223,2.76615,2.77183,10250000.0
2007-04-30 16:39:00,2.76907,2.77163,2.76478,2.76923,6380000.0
2007-04-30 16:40:00,2.77111,2.77352,2.769,2.77352,7500000.0
2007-04-30 16:41:00,2.77354,2.77362,2.76931,2.76997,6630000.0
2007-04-30 16:42:00,2.77358,2.77358,2.76986,2.772,6250000.0
2007-04-30 16:43:00,2.77404,2.77404,2.77037,2.7713,11630000.0
2007-04-30 16:44:00,2.7723,2.77393,2.76959,2.77198,12250000.0
2007-04-30 16:45:00,2.7721,2.77295,2.76854,2.77295,8000000.0
2007-04-30 16:46:00,2.7718,2.77307,2.76978,2.76978,6750000.0
2007-04-30 16:47:00,2.77324,2.77338,2.76921,2.77019,13750000.0
2007-04-30 16:48:00,2.7731,2.77389,2.77025,2.77025,7500000.0
2007-04-30 16:49:00,2.77278,2.77278,2.76703,2.77231,7500000.0
2007-04-30 16:50:00,2.77172,2.77187,2.76814,2.77059,6380000.0
2007-04-30 16:51:00,2.77052,2.77149,2.76528,2.76528,7250000.0
2007-04-30 16:52:00,2.77208,2.77208,2.76991,2.77179,6250000.0
2007-04-30 16:53:00,2.77099,2.77106,2.76463,2.77106,12380000.0
2007-04-30 16:54:00,2.76776,2.77063,2.76776,2.77005,7250000.0
2007-04-30 16:55:00,2.77123,2.7714,2.76821,2.77132,5750000.0
2007-04-30 16:56:00,2.77286,2.77286,2.76545,2.76934,6880000.0
2007-04-30 16:57:00,2.77231,2.77231,2.76808,2.77031,5500000.0
2007-04-30 16:58:00,2.76918,2.77149,2.76725,2.76893,16750000.0
2007-04-30 16:59:00,2.7724,2.7724,2.76799,2.77055,5500000.0
2007-04-30 17:00:00,2.77123,2.77123,2.76347,2.77041,18130000.0
2007-04-30 17:01:00,2.76934,2.76995,2.76243,2.76995,8000000.0
2007-04-30 17:02:00,2.76763,2.77104,2.76763,2.77104,5880000.0
2007-04-30 17:03:00,2.76881,2.77038,2.76503,2.76657,8380000.0
2007-04-30 17:04:00,2.76825,2.77159,2.768,2.77118,9750000.0
2007-04-30 17:05:00,2.7711,2.7711,2.76571,2.7694,6250000.0
2007-04-30 17:06:00,2.7705,2.7705,2.76783,2.76966,7880000.0
2007-04-30 17:07:00,2.76579,2.76906,2.76555,2.76898,6510000.0
2007-04-30 17:08:00,2.76947,2.77004,2.76491,2.76908,8250000.0
2007-04-30 17:09:00,2.77035,2.77044,2.768,2.7688,5250000.0
2007-04-30 17:10:00,2.76464,2.76847,2.76255,2.76764,10500000.0
2007-04-30 17:11:00,2.76786,2.76814,2.76635,2.76701,5750000.0
2007-04-30 17:12:00,2.76804,2.76962,2.76348,2.76962,8130000.0
2007-04-30 17:13:00,2.76837,2.76837,2.76504,2.76592,8250000.0
2007-04-30 17:14:00,2.7693,2.7693,2.76307,2.76532,8130000.0
2007-04-30 17:15:00,2.76708,2.76816,2.76327,2.76816,7630000.0
2007-04-30 17:16:00,2.76654,2.76783,2.76568,2.7676,7750000.0
2007-04-30 17:17:00,2.76485,2.76717,2.76485,2.76717,7000000.0
2007-04-30 17:18:00,2.76566,2.76775,2.76236,2.76775,6500000.0
2007-04-30 17:19:00,2.76828,2.76835,2.76229,2.76694,10250000.0
2007-04-30 17:20:00,2.76769,2.76769,2.76441,2.76613,6130000.0
2007-04-30 17:21:00,2.76766,2.76803,2.76518,2.76524,5250000.0
2007-04-30 17:22:00,2.76741,2.76779,2.76282,2.76779,21750000.0
2007-04-30 17:23:00,2.76711,2.76711,2.76258,2.76592,8750000.0
2007-04-30 17:24:00,2.76345,2.76694,2.76144,2.76694,13010000.0
2007-04-30 17:25:00,2.76469,2.76826,2.7612,2.7681,10130000.0
2007-04-30 17:26:00,2.76838,2.76949,2.76566,2.76898,13500000.0
2007-04-30 17:27:00,2.7664,2.76941,2.7664,2.7694,15630000.0
2007-04-30 17:28:00,2.76531,2.76893,2.7651,2.76659,11500000.0
2007-04-30 17:29:00,2.76779,2.76899,2.76607,2.7688,8750000.0
2007-04-30 17:30:00,2.76606,2.76844,2.76454,2.76694,7000000.0
2007-04-30 17:31:00,2.76599,2.76779,2.76378,2.76751,10760000.0
2007-04-30 17:32:00,2.76849,2.76912,2.76295,2.7682,12880000.0
2007-04-30 17:33:00,2.76823,2.76936,2.76694,2.76936,6750000.0
2007-04-30 17:34:00,2.76777,2.76944,2.76372,2.76944,9500000.0
2007-04-30 17:35:00,2.76929,2.77012,2.76762,2.76913,5250000.0
2007-04-30 17:36:00,2.77049,2.77049,2.76626,2.76977,9500000.0
2007-04-30 17:37:00,2.76918,2.77017,2.76789,2.77017,5250000.0
2007-04-30 17:38:00,2.76945,2.77008,2.76716,2.76933,13500000.0
2007-04-30 17:39:00,2.77037,2.77037,2.76426,2.7659,9250000.0
2007-04-30 17:40:00,2.77021,2.77021,2.76784,2.76784,5500000.0
2007-04-30 17:41:00,2.76821,2.76998,2.76551,2.76942,7250000.0
2007-04-30 17:42:00,2.76915,2.77006,2.76254,2.76996,6750000.0
2007-04-30 17:43:00,2.76698,2.76972,2.76695,2.76846,8130000.0
2007-04-30 17:44:00,2.7648,2.76972,2.76281,2.76972,7500000.0
2007-04-30 17:45:00,2.76776,2.7699,2.76647,2.76954,12380000.0
2007-04-30 17:46:00,2.76563,2.77016,2.76563,2.76996,11750000.0
2007-04-30 17:47:00,2.76996,2.76996,2.7677,2.76932,7750000.0
2007-04-30 17:48:00,2.76574,2.77019,2.76574,2.76865,11000000.0
2007-04-30 17:49:00,2.77031,2.77076,2.76648,2.77076,5500000.0
2007-04-30 17:50:00,2.76541,2.77098,2.76541,2.76617,14750000.0
2007-04-30 17:51:00,2.76618,2.77043,2.76618,2.76751,6380000.0
2007-04-30 17:52:00,2.7678,2.76997,2.767,2.76705,6750000.0
2007-04-30 17:53:00,2.76935,2.77016,2.76848,2.76918,5250000.0
2007-04-30 17:54:00,2.77042,2.77042,2.76605,2.76951,10380000.0
2007-04-30 17:55:00,2.76972,2.77033,2.76533,2.76775,9010000.0
2007-04-30 17:56:00,2.76541,2.76861,2.76272,2.76828,13000000.0
2007-04-30 17:57:00,2.76908,2.76957,2.76677,2.76957,9130000.0
2007-04-30 17:58:00,2.7676,2.76876,2.76437,2.76855,10500000.0
2007-04-30 17:59:00,2.76656,2.76973,2.76317,2.76753,9500000.0
2007-04-30 18:00:00,2.76819,2.7686,2.76312,2.76582,10250000.0
2007-04-30 18:01:00,2.7677,2.76937,2.76571,2.76937,5500000.0
2007-04-30 18:02:00,2.7677,2.76836,2.76576,2.76836,12250000.0
2007-04-30 18:03:00,2.76325,2.76789,2.76239,2.76737,17750000.0
2007-04-30 18:04:00,2.76375,2.76729,2.76349,2.76349,9750000.0
2007-04-30 18:05:00,2.76771,2.76771,2.76403,2.7661,12500000.0
2007-04-30 18:06:00,2.76751,2.76867,2.76457,2.76724,8880000.0
2007-04-30 18:07:00,2.76588,2.76828,2.76552,2.76758,7000000.0
2007-04-30 18:08:00,2.76736,2.76855,2.76554,2.76702,7630000.0
2007-04-30 18:09:00,2.76912,2.76912,2.76135,2.76407,9130000.0
2007-04-30 18:10:00,2.76394,2.76726,2.76394,2.76726,7000000.0
2007-04-30 18:11:00,2.76502,2.76817,2.76502,2.76732,6500000.0
2007-04-30 18:12:00,2.76603,2.76925,2.7653,2.76756,7010000.0
2007-04-30 18:13:00,2.76887,2.77011,2.76605,2.76605,8500000.0
2007-04-30 18:14:00,2.76903,2.76903,2.76656,2.76656,3750000.0
2007-04-30 18:15:00,2.76845,2.76845,2.76657,2.76704,3630000.0
2007-04-30 18:16:00,2.76901,2.76901,2.7633,2.76634,8500000.0
2007-04-30 18:17:00,2.76839,2.76943,2.7642,2.76523,10000000.0
2007-04-30 18:18:00,2.76584,2.76672,2.76436,2.76436,8010000.0
2007-04-30 18:19:00,2.7681,2.76861,2.7639,2.76584,8880000.0
2007-04-30 18:20:00,2.76776,2.76807,2.76337,2.76747,10000000.0
2007-04-30 18:21:00,2.764,2.76738,2.76165,2.76738,16250000.0
2007-04-30 18:22:00,2.76539,2.76779,2.76539,2.76686,7000000.0
2007-04-30 18:23:00,2.76449,2.76774,2.76346,2.76346,9750000.0
2007-04-30 18:24:00,2.76831,2.76831,2.76581,2.76589,7250000.0
2007-04-30 18:25:00,2.76811,2.76811,2.76578,2.76805,9250000.0
2007-04-30 18:26:00,2.76549,2.7681,2.76491,2.7681,10750000.0
2007-04-30 18:27:00,2.76848,2.76848,2.76469,2.76796,9880000.0
2007-04-30 18:28:00,2.76253,2.76793,2.76253,2.76793,11130000.0
2007-04-30 18:29:00,2.76447,2.76853,2.76447,2.76608,7500000.0
2007-04-30 18:31:00,2.76828,2.76828,2.7624,2.76567,8500000.0
2007-04-30 18:32:00,2.76748,2.76917,2.76484,2.76912,5250000.0
2007-04-30 18:33:00,2.76795,2.7691,2.76428,2.76893,8500000.0
2007-04-30 18:34:00,2.76749,2.76916,2.76652,2.76916,6130000.0
2007-04-30 18:35:00,2.76782,2.76893,2.76508,2.76877,5500000.0
2007-04-30 18:36:00,2.76601,2.76832,2.76436,2.76566,6500000.0
2007-04-30 18:37:00,2.76662,2.76826,2.76488,2.76815,8250000.0
2007-04-30 18:38:00,2.76828,2.76839,2.76381,2.76525,8880000.0
2007-04-30 18:39:00,2.7607,2.76523,2.76052,2.76523,8130000.0
2007-04-30 18:40:00,2.76614,2.76738,2.76539,2.76566,7250000.0
2007-04-30 18:41:00,2.76546,2.76805,2.76217,2.76217,5760000.0
2007-04-30 18:42:00,2.76802,2.76804,2.76417,2.76669,8760000.0
2007-04-30 18:43:00,2.7641,2.76957,2.76271,2.76611,8750000.0
2007-04-30 18:44:00,2.7684,2.7684,2.76244,2.76722,6000000.0
2007-04-30 18:45:00,2.76554,2.76793,2.76554,2.76644,5750000.0
2007-04-30 18:46:00,2.76886,2.76886,2.76241,2.76688,7250000.0
2007-04-30 18:47:00,2.76484,2.76501,2.76388,2.76485,5250000.0
2007-04-30 18:49:00,2.76699,2.76903,2.76393,2.76508,9380000.0
2007-04-30 18:50:00,2.76828,2.76828,2.76299,2.76299,8630000.0
2007-04-30 18:51:00,2.764,2.76719,2.76094,2.76094,7130000.0
2007-04-30 18:52:00,2.76743,2.76807,2.7602,2.76645,7880000.0
2007-04-30 18:53:00,2.76622,2.76636,2.76222,2.76636,7000000.0
2007-04-30 18:54:00,2.7661,2.76665,2.76265,2.76639,13130000.0
2007-04-30 18:55:00,2.76633,2.76706,2.76352,2.76613,8130000.0
2007-04-30 18:56:00,2.76616,2.76649,2.76427,2.76603,6500000.0
2007-04-30 18:57:00,2.76554,2.76585,2.76059,2.76548,6130000.0
2007-04-30 18:58:00,2.76635,2.76672,2.76086,2.76385,7500000.0
2007-04-30 18:59:00,2.76514,2.76601,2.76074,2.76348,9510000.0
2007-04-30 19:00:00,2.76594,2.76599,2.763,2.763,7000000.0
2007-04-30 19:01:00,2.76815,2.76815,2.76426,2.76646,5500000.0
2007-04-30 19:02:00,2.76641,2.76641,2.76056,2.76393,6250000.0
2007-04-30 19:03:00,2.7657,2.76671,2.76258,2.7627,8750000.0
2007-04-30 19:04:00,2.76476,2.76668,2.76421,2.76421,5250000.0
2007-04-30 19:05:00,2.76645,2.76651,2.76203,2.76386,7380000.0
2007-04-30 19:06:00,2.76399,2.76544,2.76148,2.76316,7000000.0
2007-04-30 19:07:00,2.76285,2.76593,2.76146,2.76174,10380000.0
2007-04-30 19:10:00,2.76614,2.76614,2.76274,2.76314,10630000.0
2007-04-30 19:11:00,2.76631,2.76631,2.75982,2.76321,8750000.0
2007-04-30 19:12:00,2.76356,2.7648,2.76056,2.76056,8500000.0
2007-04-30 19:13:00,2.76707,2.76759,2.76163,2.76265,7380000.0
2007-04-30 19:14:00,2.76705,2.76705,2.75991,2.75991,5500000.0
2007-04-30 19:15:00,2.76441,2.76502,2.76441,2.76502,1750000.0
2007-04-30 19:16:00,2.76422,2.76732,2.76422,2.76732,5880000.0
2007-04-30 19:17:00,2.76402,2.76681,2.76295,2.76681,7500000.0
2007-04-30 19:18:00,2.76501,2.76616,2.76035,2.76588,13000000.0
2007-04-30 19:19:00,2.76359,2.76651,2.76337,2.76337,6250000.0
2007-04-30 19:20:00,2.76327,2.76503,2.7612,2.7635,13880000.0
2007-04-30 19:21:00,2.76365,2.76378,2.75799,2.76261,10750000.0
2007-04-30 19:22:00,2.76491,2.76514,2.761,2.76242,7500000.0
2007-04-30 19:23:00,2.76016,2.76324,2.75597,2.76324,11130000.0
2007-04-30 19:24:00,2.76463,2.76463,2.76174,2.7636,7250000.0
2007-04-30 19:25:00,2.7604,2.76469,2.76004,2.76373,14630000.0
2007-04-30 19:26:00,2.76435,2.76678,2.76046,2.76579,12880000.0
2007-04-30 19:27:00,2.76659,2.76659,2.76252,2.7629,7750000.0
2007-04-30 19:28:00,2.76291,2.76457,2.75999,2.7645,13380000.0
2007-04-30 19:29:00,2.76304,2.76514,2.76106,2.76106,9380000.0
2007-04-30 19:30:00,2.76264,2.76577,2.76253,2.76558,5750000.0
2007-04-30 19:31:00,2.7601,2.76562,2.7601,2.76529,10880000.0
2007-04-30 19:32:00,2.76277,2.76617,2.76277,2.76559,10500000.0
2007-04-30 19:33:00,2.7635,2.76555,2.76112,2.76112,7250000.0
2007-04-30 19:34:00,2.76332,2.76557,2.76323,2.76323,6500000.0
2007-04-30 19:36:00,2.76504,2.76578,2.76399,2.76578,5130000.0
2007-04-30 19:37:00,2.76615,2.76615,2.76065,2.7652,20760000.0
2007-04-30 19:38:00,2.7646,2.76518,2.76149,2.76341,24380000.0
2007-04-30 19:39:00,2.7658,2.76614,2.76291,2.76558,11250000.0
2007-04-30 19:40:00,2.76555,2.76555,2.76057,2.76179,11380000.0
2007-04-30 19:44:00,2.76344,2.76567,2.7624,2.76392,13250000.0
2007-04-30 19:45:00,2.76374,2.76667,2.76249,2.76624,12500000.0
2007-04-30 19:46:00,2.76389,2.76542,2.7608,2.76262,9750000.0
2007-04-30 19:47:00,2.76481,2.76613,2.76334,2.76613,8880000.0
2007-04-30 19:48:00,2.76362,2.76639,2.76121,2.76639,13500000.0
2007-04-30 19:50:00,2.76543,2.76587,2.76246,2.7636,8500000.0
2007-04-30 19:51:00,2.76152,2.76565,2.7604,2.76565,11250000.0
2007-04-30 19:52:00,2.76368,2.76624,2.76133,2.76133,8500000.0
2007-04-30 19:53:00,2.75982,2.76551,2.75982,2.76379,6750000.0
2007-04-30 19:54:00,2.76634,2.76683,2.76357,2.76488,9250000.0
2007-04-30 19:55:00,2.76331,2.76388,2.76012,2.76093,8130000.0
2007-04-30 19:57:00,2.76671,2.76671,2.76272,2.76424,12000000.0
2007-04-30 19:58:00,2.76582,2.76585,2.762,2.76585,7380000.0
2007-04-30 19:59:00,2.76284,2.76633,2.76053,2.76053,10750000.0
2007-04-30 20:00:00,2.76351,2.76591,2.75956,2.75956,17500000.0
2007-04-30 20:01:00,2.76168,2.76373,2.76148,2.76332,8250000.0
2007-04-30 20:02:00,2.76647,2.76647,2.75973,2.76505,7500000.0
2007-04-30 20:03:00,2.76372,2.76565,2.76244,2.76371,4250000.0
2007-04-30 20:04:00,2.76296,2.76634,2.76296,2.76582,10500000.0
2007-04-30 20:05:00,2.76315,2.76545,2.75844,2.75844,16630000.0
2007-04-30 20:06:00,2.75978,2.76378,2.75978,2.7636,3750000.0
2007-04-30 20:07:00,2.76371,2.76541,2.76059,2.76541,11380000.0
2007-04-30 20:08:00,2.76186,2.76546,2.76186,2.76546,6750000.0
2007-04-30 20:09:00,2.76297,2.76612,2.76169,2.76612,7000000.0
2007-04-30 20:10:00,2.76368,2.76767,2.76071,2.763,14880000.0
2007-04-30 20:11:00,2.76313,2.76564,2.76216,2.76329,9250000.0
2007-04-30 20:12:00,2.76209,2.76567,2.76209,2.76567,11000000.0
2007-04-30 20:13:00,2.7652,2.76571,2.7605,2.76571,10000000.0
2007-04-30 20:14:00,2.76415,2.76415,2.7616,2.76343,6750000.0
2007-04-30 20:15:00,2.76294,2.76577,2.75983,2.76532,10750000.0
2007-04-30 20:17:00,2.76243,2.76644,2.76243,2.76644,5880000.0
2007-04-30 20:18:00,2.76361,2.76485,2.76167,2.76286,6750000.0
2007-04-30 20:19:00,2.76601,2.76601,2.7621,2.76407,6000000.0
2007-04-30 20:20:00,2.7634,2.76661,2.7634,2.7638,7510000.0
2007-04-30 20:21:00,2.76312,2.76373,2.75817,2.75817,10750000.0
2007-04-30 20:28:00,2.7601,2.76535,2.7601,2.76535,6000000.0
2007-04-30 20:29:00,2.7628,2.76638,2.75999,2.76638,7010000.0
2007-04-30 20:30:00,2.76333,2.76594,2.76333,2.76592,9000000.0
2007-04-30 20:31:00,2.76178,2.76557,2.76178,2.76356,8630000.0
2007-04-30 20:32:00,2.76358,2.76588,2.76358,2.76586,7750000.0
2007-04-30 20:33:00,2.76703,2.76727,2.76538,2.76662,9000000.0
2007-04-30 20:34:00,2.76357,2.76594,2.7628,2.76412,8000000.0
2007-04-30 20:37:00,2.76456,2.76628,2.7643,2.76461,5000000.0
2007-04-30 20:38:00,2.76097,2.76917,2.76097,2.76668,13500000.0
2007-04-30 20:39:00,2.76398,2.76497,2.76137,2.76137,6000000.0
2007-04-30 20:40:00,2.76662,2.76723,2.76103,2.76338,10000000.0
2007-04-30 20:41:00,2.76568,2.76727,2.76369,2.76554,6250000.0
2007-04-30 20:42:00,2.76389,2.76668,2.76389,2.76649,5500000.0
2007-04-30 20:43:00,2.76408,2.76683,2.76408,2.76513,10250000.0
2007-04-30 20:44:00,2.76358,2.76693,2.76211,2.76475,6130000.0
2007-04-30 20:45:00,2.76627,2.76871,2.76485,2.76797,13750000.0
2007-04-30 20:46:00,2.76605,2.76854,2.76575,2.76575,5250000.0
2007-04-30 20:47:00,2.76105,2.7675,2.76105,2.76453,6250000.0
2007-04-30 20:48:00,2.76843,2.76843,2.76419,2.76828,17630000.0
2007-04-30 20:49:00,2.76726,2.76726,2.76103,2.7623,10000000.0
2007-04-30 20:50:00,2.76552,2.76717,2.76165,2.76165,10750000.0
2007-04-30 20:51:00,2.76609,2.76863,2.76609,2.76835,9500000.0
2007-04-30 20:52:00,2.76507,2.7681,2.76084,2.76535,5250000.0
2007-04-30 20:53:00,2.76507,2.76922,2.76486,2.76922,5500000.0
2007-04-30 20:54:00,2.76744,2.7695,2.76276,2.76276,6380000.0
2007-04-30 20:55:00,2.7671,2.77036,2.76605,2.76616,13500000.0
2007-04-30 20:56:00,2.76584,2.76977,2.76584,2.76773,6000000.0
2007-04-30 20:57:00,2.76749,2.76921,2.76547,2.76921,9250000.0
2007-04-30 20:58:00,2.76586,2.76897,2.76586,2.76796,12750000.0
2007-04-30 20:59:00,2.76558,2.76859,2.76558,2.76816,9000000.0
2007-04-30 21:00:00,2.76909,2.76909,2.76626,2.76626,6000000.0
2007-04-30 21:02:00,2.76806,2.77036,2.76726,2.76867,6000000.0
2007-04-30 21:03:00,2.76694,2.76753,2.76528,2.76588,15500000.0
2007-04-30 21:04:00,2.76664,2.76951,2.76577,2.76648,7750000.0
2007-04-30 21:05:00,2.76831,2.76835,2.76659,2.76659,12250000.0
2007-04-30 21:06:00,2.76913,2.76913,2.76363,2.76683,5500000.0
2007-04-30 21:07:00,2.7657,2.76781,2.7649,2.7649,11000000.0
2007-04-30 21:09:00,2.76762,2.76821,2.76582,2.76678,5500000.0
2007-04-30 21:10:00,2.76714,2.76877,2.76562,2.76562,11000000.0
2007-04-30 21:11:00,2.76536,2.76949,2.76243,2.76908,9000000.0
2007-04-30 21:12:00,2.76488,2.76797,2.7646,2.76631,8750000.0
2007-04-30 21:13:00,2.76577,2.76603,2.76248,2.76602,11000000.0
2007-04-30 21:14:00,2.76547,2.76789,2.7629,2.7629,5500000.0
2007-04-30 21:17:00,2.76852,2.76852,2.76579,2.7661,6250000.0
2007-04-30 21:18:00,2.7649,2.7684,2.7649,2.76821,5500000.0
2007-04-30 21:21:00,2.76937,2.76937,2.76653,2.76775,7500000.0
2007-04-30 21:22:00,2.76604,2.76835,2.76515,2.76804,7500000.0
2007-04-30 21:23:00,2.76696,2.76783,2.76593,2.76593,4750000.0
2007-04-30 21:24:00,2.76648,2.76841,2.76552,2.76552,7500000.0
2007-04-30 21:25:00,2.76679,2.76892,2.76679,2.76697,8750000.0
2007-04-30 21:26:00,2.76888,2.76888,2.76387,2.76676,5500000.0
2007-04-30 21:27:00,2.76713,2.77026,2.7661,2.77022,5250000.0
2007-04-30 21:28:00,2.76732,2.76973,2.76655,2.76748,8750000.0
2007-04-30 21:29:00,2.76973,2.76973,2.76644,2.76816,7750000.0
2007-04-30 21:30:00,2.76708,2.76818,2.76212,2.7639,8500000.0
2007-04-30 21:31:00,2.76936,2.76942,2.76562,2.76562,10250000.0
2007-04-30 21:33:00,2.76683,2.76895,2.76509,2.76864,9000000.0
2007-04-30 21:34:00,2.7651,2.76856,2.7651,2.76596,5010000.0
2007-04-30 21:35:00,2.76861,2.76861,2.7661,2.76679,5880000.0
2007-04-30 21:36:00,2.7674,2.76911,2.7658,2.7658,6500000.0
2007-04-30 21:38:00,2.76894,2.76894,2.76483,2.76483,5380000.0
2007-04-30 21:39:00,2.76965,2.77074,2.76772,2.76897,12130000.0
2007-04-30 21:40:00,2.76503,2.76948,2.76352,2.76935,5500000.0
2007-04-30 21:41:00,2.7679,2.77018,2.7679,2.77014,7500000.0
2007-04-30 21:42:00,2.76731,2.76942,2.76578,2.76644,11000000.0
2007-04-30 21:43:00,2.7677,2.7701,2.7677,2.7701,5750000.0
2007-04-30 21:45:00,2.76842,2.76935,2.76541,2.76836,8750000.0
2007-04-30 21:47:00,2.76746,2.77053,2.76629,2.76845,11500000.0
2007-04-30 21:48:00,2.76775,2.77059,2.76582,2.77059,11510000.0
2007-04-30 21:49:00,2.76823,2.77061,2.7665,2.77035,15750000.0
2007-04-30 21:50:00,2.76793,2.76999,2.76735,2.76966,10500000.0
2007-04-30 21:51:00,2.76829,2.76936,2.76788,2.76796,5750000.0
2007-04-30 21:52:00,2.77017,2.77076,2.76881,2.76943,6500000.0
2007-04-30 21:53:00,2.76564,2.76936,2.76432,2.76717,26510000.0
2007-04-30 21:54:00,2.76948,2.77087,2.76594,2.76693,13380000.0
2007-04-30 21:55:00,2.76992,2.76992,2.76485,2.76764,8750000.0
2007-04-30 21:57:00,2.76841,2.77127,2.76649,2.76668,11500000.0
2007-04-30 21:58:00,2.76828,2.77012,2.76827,2.76827,6250000.0
2007-04-30 21:59:00,2.76776,2.76999,2.76615,2.76817,6000000.0
2007-04-30 22:00:00,2.76997,2.76997,2.76793,2.76961,10000000.0
2007-04-30 22:01:00,2.7681,2.76924,2.76431,2.7675,11500000.0
2007-04-30 22:02:00,2.77016,2.77071,2.76849,2.76849,7380000.0
2007-04-30 22:03:00,2.77075,2.77075,2.76625,2.76746,6750000.0
2007-04-30 22:04:00,2.76813,2.77053,2.76729,2.76989,6130000.0
2007-04-30 22:05:00,2.76842,2.76926,2.76684,2.76767,7250000.0
2007-04-30 22:06:00,2.77027,2.77056,2.7665,2.77056,9500000.0
2007-04-30 22:07:00,2.7633,2.77048,2.7633,2.76675,7000000.0
2007-04-30 22:08:00,2.76831,2.77062,2.76818,2.77062,14250000.0
2007-04-30 22:09:00,2.77047,2.77081,2.76507,2.76584,8500000.0
2007-04-30 22:10:00,2.76875,2.77064,2.76511,2.76892,8500000.0
2007-04-30 22:11:00,2.76937,2.77104,2.76597,2.76675,9000000.0
2007-04-30 22:12:00,2.76781,2.77014,2.76777,2.77001,9500000.0
2007-04-30 22:13:00,2.77028,2.77028,2.7648,2.76642,7500000.0
2007-04-30 22:14:00,2.76812,2.7698,2.76615,2.76917,13510000.0
2007-04-30 22:15:00,2.76466,2.76932,2.7627,2.7639,17750000.0
2007-04-30 22:16:00,2.76883,2.77067,2.7663,2.77006,10130000.0
2007-04-30 22:17:00,2.76864,2.76968,2.76526,2.76629,5750000.0
2007-04-30 22:18:00,2.76626,2.77006,2.76594,2.76594,8750000.0
2007-04-30 22:19:00,2.76962,2.77063,2.76832,2.77063,7000000.0
2007-04-30 22:20:00,2.76894,2.77236,2.76798,2.77174,5630000.0
2007-04-30 22:21:00,2.77376,2.77376,2.76962,2.77023,4750000.0
2007-04-30 22:22:00,2.7698,2.77265,2.76687,2.77083,7000000.0
2007-04-30 22:23:00,2.77002,2.77223,2.77002,2.77211,9750000.0
2007-04-30 22:24:00,2.77308,2.77308,2.76758,2.77042,7250000.0
2007-04-30 22:26:00,2.77036,2.772,2.76969,2.77193,7250000.0
2007-04-30 22:27:00,2.77069,2.7725,2.76811,2.77194,10750000.0
2007-04-30 22:28:00,2.76995,2.77233,2.76995,2.77055,8880000.0
2007-04-30 22:29:00,2.7701,2.77247,2.76832,2.76836,11250000.0
2007-04-30 22:30:00,2.77017,2.77148,2.76724,2.76933,7250000.0
2007-04-30 22:31:00,2.77036,2.77121,2.76818,2.76818,14500000.0
2007-04-30 22:32:00,2.76886,2.77064,2.76764,2.76764,5250000.0
2007-04-30 22:33:00,2.76894,2.77183,2.76699,2.77183,8500000.0
2007-04-30 22:34:00,2.7698,2.77152,2.76684,2.76982,7000000.0
2007-04-30 22:35:00,2.77155,2.77155,2.76954,2.77114,7380000.0
2007-04-30 22:36:00,2.77019,2.77176,2.76914,2.77067,7500000.0
2007-04-30 22:37:00,2.77112,2.7719,2.76989,2.76989,7000000.0
2007-04-30 22:38:00,2.76658,2.77086,2.76658,2.77086,8750000.0
2007-04-30 22:39:00,2.76825,2.7717,2.76811,2.76811,8250000.0
2007-04-30 22:40:00,2.7715,2.77186,2.7693,2.77037,13750000.0
2007-04-30 22:41:00,2.77082,2.77205,2.77005,2.77005,3750000.0
2007-04-30 22:42:00,2.77161,2.77332,2.77088,2.77296,8250000.0
2007-04-30 22:43:00,2.77116,2.77202,2.76998,2.76998,5250000.0
2007-04-30 22:45:00,2.77097,2.77228,2.76752,2.76964,6250000.0
2007-04-30 22:46:00,2.77222,2.77223,2.7689,2.77036,10500000.0
2007-04-30 22:47:00,2.76995,2.77188,2.76751,2.77019,11250000.0
2007-04-30 22:48:00,2.77016,2.77291,2.769,2.77259,9750000.0
2007-04-30 22:49:00,2.7701,2.77217,2.76882,2.77048,23750000.0
2007-04-30 22:50:00,2.77066,2.77123,2.76891,2.76957,10750000.0
2007-04-30 22:51:00,2.76925,2.77118,2.7647,2.77118,12500000.0
2007-04-30 22:52:00,2.76884,2.77111,2.76664,2.77036,11880000.0
2007-04-30 22:53:00,2.77031,2.77248,2.7682,2.76999,11000000.0
2007-04-30 22:54:00,2.77008,2.77135,2.76848,2.76848,8250000.0
2007-04-30 22:55:00,2.76881,2.77132,2.76659,2.76659,4250000.0
2007-04-30 22:56:00,2.77083,2.77345,2.76688,2.76688,5500000.0
2007-04-30 22:57:00,2.76936,2.77189,2.76866,2.77126,17500000.0
2007-04-30 22:58:00,2.77017,2.77211,2.76765,2.76952,15250000.0
2007-04-30 22:59:00,2.76999,2.77131,2.769,2.76974,8750000.0
2007-04-30 23:00:00,2.76371,2.77071,2.76371,2.77021,7500000.0
2007-04-30 23:01:00,2.76958,2.77177,2.76527,2.77116,11500000.0
2007-04-30 23:02:00,2.76974,2.77067,2.76635,2.77067,5750000.0
2007-04-30 23:03:00,2.76929,2.77145,2.76923,2.77145,5250000.0
2007-04-30 23:04:00,2.76957,2.77247,2.76809,2.76985,6250000.0
2007-04-30 23:05:00,2.76907,2.77103,2.76692,2.77103,6750000.0
2007-04-30 23:07:00,2.77788,2.77793,2.77543,2.77627,14250000.0
2007-04-30 23:08:00,2.76946,2.77164,2.76799,2.77164,12000000.0
2007-04-30 23:10:00,2.76945,2.7713,2.76945,2.76966,4500000.0
2007-04-30 23:12:00,2.76812,2.77068,2.76812,2.76953,5000000.0
2007-04-30 23:13:00,2.77256,2.77256,2.76879,2.77024,10750000.0
2007-04-30 23:14:00,2.76926,2.77158,2.76924,2.77158,6250000.0
2007-04-30 23:15:00,2.76962,2.77168,2.76962,2.77168,5500000.0
2007-04-30 23:16:00,2.76918,2.77089,2.76815,2.76815,8750000.0
2007-04-30 23:17:00,2.77201,2.77201,2.76925,2.76948,7250000.0
2007-04-30 23:23:00,2.76972,2.77195,2.76972,2.77015,7750000.0
2007-04-30 23:25:00,2.77059,2.77059,2.7695,2.7695,1500000.0
2007-04-30 23:26:00,2.7712,2.77166,2.76838,2.76838,9130000.0
2007-04-30 23:27:00,2.77144,2.77159,2.76784,2.76978,5250000.0
2007-04-30 23:28:00,2.77142,2.77142,2.76643,2.76925,6000000.0
2007-04-30 23:29:00,2.76985,2.7716,2.76766,2.77015,6250000.0
2007-04-30 23:30:00,2.77008,2.77196,2.77008,2.77154,4250000.0
2007-04-30 23:31:00,2.76973,2.77223,2.76973,2.77198,6000000.0
2007-04-30 23:32:00,2.76683,2.7733,2.76644,2.77176,8250000.0
2007-04-30 23:33:00,2.76934,2.77062,2.76585,2.76608,8750000.0
2007-04-30 23:34:00,2.76945,2.77134,2.76624,2.76975,14380000.0
2007-04-30 23:35:00,2.76991,2.7716,2.76757,2.7716,10250000.0
2007-04-30 23:36:00,2.76971,2.76972,2.76788,2.76958,5500000.0
2007-04-30 23:37:00,2.77039,2.77193,2.76881,2.77066,8500000.0
2007-04-30 23:38:00,2.77092,2.77176,2.76628,2.77176,7250000.0
2007-04-30 23:39:00,2.76826,2.76995,2.76777,2.76962,7500000.0
2007-04-30 23:41:00,2.77004,2.77253,2.76736,2.7725,19250000.0
2007-04-30 23:42:00,2.76828,2.77222,2.76828,2.77196,7000000.0
2007-04-30 23:43:00,2.77095,2.7721,2.76815,2.77034,6750000.0
2007-04-30 23:44:00,2.76973,2.77298,2.76973,2.77286,7500000.0
2007-04-30 23:45:00,2.77133,2.77233,2.76848,2.76973,8760000.0
2007-04-30 23:47:00,2.77038,2.77228,2.76763,2.76963,11130000.0
2007-04-30 23:48:00,2.77034,2.77316,2.76761,2.76761,7500000.0
2007-04-30 23:50:00,2.77074,2.77409,2.77009,2.7724,6500000.0
2007-04-30 23:51:00,2.77013,2.77289,2.77013,2.77177,7250000.0
2007-04-30 23:52:00,2.77116,2.77322,2.76759,2.77322,6500000.0
2007-04-30 23:53:00,2.76926,2.77158,2.76888,2.77158,6500000.0
2007-04-30 23:54:00,2.77157,2.77281,2.77088,2.77278,6500000.0
2007-04-30 23:55:00,2.77109,2.7726,2.7692,2.77102,6250000.0
2007-05-01 00:00:00,2.77176,2.77216,2.76738,2.77035,12750000.0
2007-05-01 00:08:00,2.77063,2.77134,2.76797,2.76916,6250000.0
2007-05-01 00:09:00,2.7704,2.77178,2.76835,2.77117,6750000.0
2007-05-01 00:10:00,2.77205,2.7723,2.76817,2.76817,9000000.0
2007-05-01 00:13:00,2.76722,2.77285,2.76722,2.76927,5500000.0
2007-05-01 00:14:00,2.77049,2.77228,2.76897,2.77105,9250000.0
2007-05-01 00:15:00,2.76993,2.77146,2.76817,2.76941,9750000.0
2007-05-01 00:16:00,2.76616,2.77051,2.76616,2.77051,12500000.0
2007-05-01 00:18:00,2.77076,2.77289,2.77045,2.77045,3750000.0
2007-05-01 00:19:00,2.77042,2.77249,2.76771,2.77028,5500000.0
2007-05-01 00:20:00,2.76942,2.77235,2.76897,2.7705,11000000.0
2007-05-01 00:21:00,2.77146,2.77146,2.7689,2.77033,4750000.0
2007-05-01 00:23:00,2.76684,2.77283,2.76684,2.7704,7250000.0
2007-05-01 00:24:00,2.76915,2.77231,2.76915,2.77033,9130000.0
2007-05-01 00:25:00,2.76992,2.77225,2.76817,2.77016,8250000.0
2007-05-01 00:26:00,2.76998,2.77151,2.76959,2.76959,9880000.0
2007-05-01 00:31:00,2.76991,2.77107,2.76675,2.77084,6500000.0
2007-05-01 00:32:00,2.77015,2.77176,2.7669,2.77151,7880000.0
2007-05-01 00:33:00,2.77056,2.77056,2.76621,2.76951,9010000.0
2007-05-01 00:34:00,2.77023,2.77116,2.76547,2.76864,14510000.0
2007-05-01 00:35:00,2.76568,2.77059,2.76568,2.76919,6010000.0
2007-05-01 00:36:00,2.76808,2.7713,2.76808,2.76919,7500000.0
2007-05-01 00:37:00,2.76941,2.77102,2.76847,2.77102,6750000.0
2007-05-01 00:38:00,2.76929,2.77035,2.76607,2.76915,5510000.0
2007-05-01 00:39:00,2.76887,2.76993,2.76526,2.76967,7750000.0
2007-05-01 00:40:00,2.77052,2.77088,2.76785,2.76925,7500000.0
2007-05-01 00:41:00,2.77071,2.77071,2.76696,2.76911,9250000.0
2007-05-01 00:42:00,2.76904,2.77131,2.76825,2.77131,14000000.0
2007-05-01 00:43:00,2.76677,2.77092,2.76674,2.76943,6250000.0
2007-05-01 00:44:00,2.76918,2.77038,2.76805,2.77038,9510000.0
2007-05-01 00:45:00,2.7669,2.77015,2.7669,2.77015,3500000.0
2007-05-01 00:46:00,2.76861,2.77197,2.76781,2.77051,12630000.0
2007-05-01 00:47:00,2.76956,2.76983,2.76485,2.76835,20380000.0
2007-05-01 00:48:00,2.76468,2.77057,2.76468,2.76603,7000000.0
2007-05-01 00:49:00,2.76985,2.77122,2.76602,2.76929,11630000.0
2007-05-01 00:50:00,2.77051,2.7716,2.76895,2.7716,7880000.0
2007-05-01 00:51:00,2.76941,2.76995,2.76709,2.7689,5750000.0
2007-05-01 00:52:00,2.76951,2.77041,2.76767,2.7699,10630000.0
2007-05-01 00:53:00,2.77022,2.77022,2.76692,2.76796,11010000.0
2007-05-01 00:54:00,2.76888,2.77029,2.76882,2.76901,5880000.0
2007-05-01 00:56:00,2.76532,2.76852,2.76497,2.76832,10250000.0
2007-05-01 00:57:00,2.76912,2.77009,2.76772,2.76911,5250000.0
2007-05-01 00:59:00,2.76851,2.77048,2.76596,2.76985,10000000.0
2007-05-01 01:00:00,2.76923,2.77149,2.76764,2.76764,7750000.0
2007-05-01 01:02:00,2.76899,2.7701,2.7676,2.76999,6130000.0
2007-05-01 01:03:00,2.76521,2.76968,2.76311,2.76833,10510000.0
2007-05-01 01:04:00,2.76877,2.77004,2.76562,2.76869,16390000.0
2007-05-01 01:05:00,2.76929,2.76999,2.76607,2.76822,11250000.0
2007-05-01 01:07:00,2.76748,2.76988,2.76731,2.76988,5500000.0
2007-05-01 01:08:00,2.76847,2.77055,2.76519,2.76833,13880000.0
2007-05-01 01:09:00,2.76845,2.76999,2.76599,2.76599,5250000.0
2007-05-01 01:10:00,2.76984,2.77028,2.76613,2.76864,9000000.0
2007-05-01 01:11:00,2.76726,2.76947,2.76726,2.76821,4250000.0
2007-05-01 01:12:00,2.76916,2.76916,2.76471,2.76782,6500000.0
2007-05-01 01:13:00,2.76931,2.76987,2.76812,2.7687,6500000.0
2007-05-01 01:14:00,2.76883,2.76947,2.76643,2.76947,8500000.0
2007-05-01 01:16:00,2.76702,2.76998,2.76663,2.76984,10010000.0
2007-05-01 01:18:00,2.76754,2.76944,2.76495,2.76792,6500000.0
2007-05-01 01:22:00,2.76972,2.76972,2.76363,2.76483,14000000.0
2007-05-01 01:23:00,2.76948,2.7707,2.76606,2.76871,14500000.0
2007-05-01 01:24:00,2.76993,2.77117,2.76556,2.76716,9500000.0
2007-05-01 01:25:00,2.76622,2.76802,2.76622,2.76637,6000000.0
2007-05-01 01:29:00,2.76813,2.76959,2.76449,2.7683,10750000.0
2007-05-01 01:30:00,2.76914,2.76956,2.76532,2.76797,11760000.0
2007-05-01 01:31:00,2.76616,2.76898,2.76455,2.76714,13510000.0
2007-05-01 01:32:00,2.76571,2.76951,2.76431,2.76666,9630000.0
2007-05-01 01:35:00,2.76609,2.76956,2.76551,2.76776,13380000.0
2007-05-01 01:36:00,2.76761,2.7696,2.76761,2.7683,7500000.0
2007-05-01 01:37:00,2.76874,2.76975,2.76417,2.7663,17880000.0
2007-05-01 01:39:00,2.76894,2.76972,2.76632,2.76728,12750000.0
2007-05-01 01:41:00,2.76794,2.76926,2.76756,2.76756,6250000.0
2007-05-01 01:44:00,2.76713,2.76922,2.76425,2.76562,11000000.0
2007-05-01 01:45:00,2.76772,2.76974,2.76665,2.76665,21000000.0
2007-05-01 01:47:00,2.76809,2.77002,2.76646,2.76959,10630000.0
2007-05-01 01:48:00,2.76744,2.77016,2.7656,2.76884,8250000.0
2007-05-01 01:49:00,2.76676,2.77038,2.76659,2.76877,12130000.0
2007-05-01 01:51:00,2.7686,2.76963,2.76541,2.76541,5250000.0
2007-05-01 01:52:00,2.76682,2.76892,2.76682,2.76892,1500000.0
2007-05-01 01:53:00,2.76851,2.77042,2.76683,2.76834,5500000.0
2007-05-01 01:54:00,2.76757,2.77056,2.76592,2.76897,11500000.0
2007-05-01 01:56:00,2.76865,2.76952,2.76511,2.76952,7250000.0
2007-05-01 01:57:00,2.76785,2.77013,2.76785,2.76867,10130000.0
2007-05-01 01:58:00,2.76874,2.7702,2.76733,2.76909,13880000.0
2007-05-01 02:00:00,2.77025,2.77125,2.76875,2.76875,3250000.0
2007-05-01 02:01:00,2.76915,2.77065,2.7668,2.77065,6250000.0
2007-05-01 02:02:00,2.76821,2.76821,2.76772,2.76772,7250000.0
2007-05-01 02:04:00,2.7649,2.76983,2.7649,2.76846,8750000.0
2007-05-01 02:05:00,2.76904,2.77013,2.76557,2.76835,13500000.0
2007-05-01 02:06:00,2.76889,2.77033,2.76594,2.77,9750000.0
2007-05-01 02:07:00,2.76791,2.77107,2.76791,2.77079,4750000.0
2007-05-01 02:08:00,2.76698,2.7711,2.76698,2.7711,16750000.0
2007-05-01 02:09:00,2.76955,2.771,2.76733,2.76869,7500000.0
2007-05-01 02:10:00,2.77078,2.77107,2.76716,2.76933,4250000.0
2007-05-01 02:11:00,2.76964,2.76964,2.76598,2.76865,9500000.0
2007-05-01 02:12:00,2.76994,2.77073,2.76828,2.76888,14250000.0
2007-05-01 02:13:00,2.76668,2.77071,2.76668,2.76765,6750000.0
2007-05-01 02:14:00,2.76968,2.77088,2.76921,2.76921,10000000.0
2007-05-01 02:15:00,2.76694,2.77051,2.76597,2.76718,11250000.0
2007-05-01 02:16:00,2.7672,2.77052,2.7672,2.76931,7000000.0
2007-05-01 02:17:00,2.76909,2.77085,2.76842,2.76901,10250000.0
2007-05-01 02:20:00,2.77034,2.77071,2.7674,2.77071,10630000.0
2007-05-01 02:21:00,2.76965,2.76989,2.7687,2.7687,6750000.0
2007-05-01 02:22:00,2.76446,2.76964,2.76446,2.76828,12380000.0
2007-05-01 02:24:00,2.77061,2.77097,2.76814,2.77059,14750000.0
2007-05-01 02:25:00,2.76778,2.76902,2.76723,2.76723,5750000.0
2007-05-01 02:26:00,2.76939,2.77086,2.76884,2.77086,6500000.0
2007-05-01 02:28:00,2.76972,2.77196,2.7664,2.76933,10500000.0
2007-05-01 02:29:00,2.76913,2.77086,2.76885,2.77086,6500000.0
2007-05-01 02:32:00,2.76683,2.77046,2.76683,2.76992,6250000.0
2007-05-01 02:33:00,2.76831,2.77049,2.76831,2.77037,7750000.0
2007-05-01 02:34:00,2.77012,2.77029,2.76869,2.76978,5750000.0
2007-05-01 02:36:00,2.77055,2.77111,2.76936,2.77053,6750000.0
2007-05-01 02:37:00,2.76949,2.77093,2.76577,2.77093,11250000.0
2007-05-01 02:39:00,2.7694,2.7702,2.76626,2.7702,2250000.0
2007-05-01 02:40:00,2.76859,2.77071,2.76525,2.77071,5250000.0
2007-05-01 02:42:00,2.76895,2.77047,2.7667,2.76711,8750000.0
2007-05-01 02:43:00,2.7687,2.77079,2.76587,2.77079,5500000.0
2007-05-01 02:44:00,2.76846,2.76993,2.76822,2.76822,7250000.0
2007-05-01 02:45:00,2.76662,2.76997,2.76566,2.76803,11250000.0
2007-05-01 02:47:00,2.76983,2.77078,2.76844,2.76844,7630000.0
2007-05-01 02:48:00,2.76874,2.76995,2.76813,2.76904,7750000.0
2007-05-01 02:49:00,2.76852,2.76852,2.76483,2.76832,13000000.0
2007-05-01 02:50:00,2.76926,2.77018,2.7649,2.77018,6630000.0
2007-05-01 02:51:00,2.76903,2.76903,2.76493,2.76842,8380000.0
2007-05-01 02:52:00,2.76944,2.77035,2.76913,2.76913,6630000.0
2007-05-01 02:53:00,2.76711,2.77113,2.76711,2.76901,5250000.0
2007-05-01 02:54:00,2.76966,2.77191,2.76823,2.76876,8630000.0
2007-05-01 02:55:00,2.76986,2.77197,2.76532,2.76876,13500000.0
2007-05-01 02:56:00,2.7675,2.77087,2.76603,2.77087,8750000.0
2007-05-01 02:57:00,2.76949,2.77154,2.76792,2.77092,8250000.0
2007-05-01 02:58:00,2.76618,2.77102,2.76618,2.76966,6500000.0
2007-05-01 02:59:00,2.76944,2.77212,2.7672,2.7672,7750000.0
2007-05-01 03:00:00,2.76995,2.77177,2.76662,2.77177,7500000.0
2007-05-01 03:01:00,2.76812,2.77095,2.76799,2.76965,9000000.0
2007-05-01 03:02:00,2.77134,2.77151,2.76889,2.76992,7500000.0
2007-05-01 03:03:00,2.77121,2.77121,2.76613,2.76956,8250000.0
2007-05-01 03:04:00,2.77114,2.77147,2.76941,2.77147,6250000.0
2007-05-01 03:05:00,2.77073,2.77257,2.76874,2.77087,5880000.0
2007-05-01 03:06:00,2.77042,2.77183,2.77012,2.77183,5500000.0
2007-05-01 03:07:00,2.76909,2.77191,2.76806,2.7701,4500000.0
2007-05-01 03:08:00,2.77054,2.77171,2.76809,2.77171,14500000.0
2007-05-01 03:09:00,2.77251,2.77251,2.76908,2.76908,5500000.0
2007-05-01 03:10:00,2.76912,2.77317,2.76912,2.77317,6000000.0
2007-05-01 03:11:00,2.77303,2.77303,2.7702,2.77291,9000000.0
2007-05-01 03:12:00,2.7714,2.77193,2.76887,2.77087,6000000.0
2007-05-01 03:13:00,2.77159,2.77262,2.77038,2.77262,5130000.0
2007-05-01 03:14:00,2.77027,2.77304,2.76962,2.77295,10500000.0
2007-05-01 03:15:00,2.77196,2.7733,2.77008,2.77152,6250000.0
2007-05-01 03:16:00,2.77039,2.77361,2.7692,2.7692,14380000.0
2007-05-01 03:17:00,2.7714,2.7726,2.76722,2.76915,8250000.0
2007-05-01 03:18:00,2.7699,2.77304,2.76976,2.77178,8260000.0
2007-05-01 03:19:00,2.77267,2.77267,2.76832,2.77173,5500000.0
2007-05-01 03:20:00,2.77132,2.77376,2.76988,2.77135,10010000.0
2007-05-01 03:21:00,2.77005,2.77262,2.77005,2.77124,5250000.0
2007-05-01 03:23:00,2.7714,2.77327,2.76999,2.77047,21760000.0
2007-05-01 03:24:00,2.77178,2.77333,2.76991,2.77191,11880000.0
2007-05-01 03:25:00,2.77119,2.77227,2.77112,2.77137,6500000.0
2007-05-01 03:26:00,2.77159,2.77272,2.77092,2.77256,5500000.0
2007-05-01 03:27:00,2.77066,2.77091,2.77066,2.77091,1500000.0
2007-05-01 03:29:00,2.77252,2.77269,2.7691,2.77175,5750000.0
2007-05-01 03:31:00,2.77149,2.77208,2.76976,2.77048,3000000.0
2007-05-01 03:32:00,2.77035,2.77376,2.77031,2.77312,7500000.0
2007-05-01 03:33:00,2.77073,2.77286,2.77,2.77175,9000000.0
2007-05-01 03:34:00,2.77148,2.77318,2.76764,2.77161,8750000.0
2007-05-01 03:35:00,2.77279,2.77301,2.769,2.77138,14250000.0
2007-05-01 03:36:00,2.77322,2.77487,2.76946,2.77379,7250000.0
2007-05-01 03:37:00,2.76991,2.77266,2.76757,2.76925,15500000.0
2007-05-01 03:38:00,2.7719,2.77268,2.77131,2.77131,6750000.0
2007-05-01 03:39:00,2.76793,2.77306,2.76793,2.77124,6250000.0
2007-05-01 03:40:00,2.77155,2.77304,2.77072,2.77144,9750000.0
2007-05-01 03:41:00,2.77217,2.77495,2.77009,2.77373,14000000.0
2007-05-01 03:42:00,2.77077,2.77376,2.76981,2.77364,5500000.0
2007-05-01 03:43:00,2.77184,2.77357,2.76937,2.76937,10500000.0
2007-05-01 03:44:00,2.7702,2.77287,2.7702,2.77185,4500000.0
2007-05-01 03:45:00,2.77314,2.77341,2.7698,2.77107,8250000.0
2007-05-01 03:46:00,2.77304,2.77304,2.76929,2.77112,6500000.0
2007-05-01 03:47:00,2.77333,2.77333,2.77014,2.77014,6250000.0
2007-05-01 03:48:00,2.77172,2.77334,2.76832,2.76832,11630000.0
2007-05-01 03:49:00,2.77233,2.77353,2.77037,2.77329,5250000.0
2007-05-01 03:50:00,2.77397,2.77397,2.76822,2.77201,5500000.0
2007-05-01 03:51:00,2.7707,2.77281,2.7707,2.77202,5130000.0
2007-05-01 03:52:00,2.77111,2.77304,2.76919,2.76951,5130000.0
2007-05-01 03:53:00,2.77066,2.77202,2.76941,2.76941,6880000.0
2007-05-01 03:54:00,2.77226,2.77226,2.7683,2.77208,10000000.0
2007-05-01 03:55:00,2.77055,2.77162,2.76921,2.77105,4000000.0
2007-05-01 03:56:00,2.77003,2.77159,2.76637,2.76795,7750000.0
2007-05-01 03:57:00,2.77063,2.77063,2.76787,2.77022,18750000.0
2007-05-01 03:58:00,2.77154,2.77154,2.76703,2.76946,15250000.0
2007-05-01 03:59:00,2.76938,2.77141,2.76869,2.7692,7250000.0
2007-05-01 04:00:00,2.76994,2.7715,2.76804,2.771,5500000.0
2007-05-01 04:01:00,2.76957,2.77161,2.7675,2.77161,7880000.0
2007-05-01 04:02:00,2.7699,2.77204,2.76896,2.76896,5880000.0
2007-05-01 04:03:00,2.7691,2.77263,2.7691,2.77118,8500000.0
2007-05-01 04:04:00,2.77311,2.7741,2.76984,2.7724,8500000.0
2007-05-01 04:05:00,2.77299,2.77311,2.76821,2.77227,7500000.0
2007-05-01 04:06:00,2.76777,2.77351,2.76777,2.77351,5500000.0
2007-05-01 04:07:00,2.7679,2.77228,2.7679,2.77099,8000000.0
2007-05-01 04:08:00,2.77063,2.77244,2.76804,2.77244,9000000.0
2007-05-01 04:09:00,2.77073,2.7731,2.76977,2.7731,6250000.0
2007-05-01 04:10:00,2.77179,2.77179,2.76777,2.77004,7750000.0
2007-05-01 04:11:00,2.77186,2.77186,2.76998,2.77138,7500000.0
2007-05-01 04:12:00,2.77111,2.77151,2.76966,2.77151,7000000.0
2007-05-01 04:13:00,2.77155,2.77155,2.7671,2.76789,9750000.0
2007-05-01 04:14:00,2.76898,2.77133,2.76676,2.77077,8000000.0
2007-05-01 04:15:00,2.76959,2.77103,2.76515,2.7692,8500000.0
2007-05-01 04:17:00,2.77172,2.77182,2.77152,2.77182,4250000.0
2007-05-01 04:18:00,2.77151,2.77217,2.76823,2.77136,10750000.0
2007-05-01 04:21:00,2.77033,2.77231,2.76706,2.77077,8250000.0
2007-05-01 04:22:00,2.77002,2.77143,2.76816,2.77143,5750000.0
2007-05-01 04:27:00,2.77087,2.77087,2.76598,2.76755,8000000.0
2007-05-01 04:28:00,2.7713,2.7713,2.76968,2.77061,6000000.0
2007-05-01 04:29:00,2.77059,2.77206,2.76906,2.77008,8630000.0
2007-05-01 04:30:00,2.76918,2.77109,2.76918,2.77107,8500000.0
2007-05-01 04:33:00,2.76908,2.77084,2.76908,2.76932,11880000.0
2007-05-01 04:34:00,2.77152,2.77152,2.77143,2.77143,1500000.0
2007-05-01 04:35:00,2.77167,2.77311,2.76779,2.77087,8010000.0
2007-05-01 04:36:00,2.77134,2.77193,2.76968,2.77028,13520000.0
2007-05-01 04:37:00,2.77128,2.77132,2.77114,2.77132,4750000.0
2007-05-01 04:38:00,2.76929,2.77064,2.76885,2.77015,8380000.0
2007-05-01 04:39:00,2.7695,2.77157,2.76742,2.77122,11500000.0
2007-05-01 04:40:00,2.77002,2.77226,2.76966,2.77191,7750000.0
2007-05-01 04:41:00,2.76934,2.77215,2.76934,2.77149,7380000.0
2007-05-01 04:42:00,2.77013,2.77187,2.77013,2.77089,5880000.0
2007-05-01 04:43:00,2.76968,2.77197,2.76942,2.77,8260000.0
2007-05-01 04:44:00,2.77133,2.7717,2.76875,2.77031,9130000.0
2007-05-01 04:45:00,2.77046,2.77205,2.76845,2.77205,7630000.0
2007-05-01 04:46:00,2.77245,2.77245,2.76794,2.7708,13390000.0
2007-05-01 04:47:00,2.77071,2.77296,2.77071,2.77109,9500000.0
2007-05-01 04:48:00,2.77164,2.7724,2.77043,2.77043,5250000.0
2007-05-01 04:49:00,2.77049,2.77256,2.77036,2.77132,8510000.0
2007-05-01 04:50:00,2.77111,2.77433,2.76954,2.77285,10500000.0
2007-05-01 04:55:00,2.77165,2.77253,2.77027,2.77253,7750000.0
2007-05-01 04:56:00,2.77083,2.77252,2.76966,2.77024,15630000.0
2007-05-01 04:57:00,2.77125,2.7723,2.76913,2.77009,6500000.0
2007-05-01 04:58:00,2.77166,2.77207,2.76859,2.7706,8250000.0
2007-05-01 05:00:00,2.77139,2.77195,2.77089,2.77089,4130000.0
2007-05-01 05:02:00,2.77085,2.77196,2.76945,2.77054,6130000.0
2007-05-01 05:04:00,2.76917,2.77153,2.76739,2.76898,6380000.0
2007-05-01 05:05:00,2.77022,2.77231,2.7684,2.77004,6750000.0
2007-05-01 05:08:00,2.77291,2.77303,2.76998,2.77035,11630000.0
2007-05-01 05:09:00,2.77056,2.77179,2.76662,2.77056,4380000.0
2007-05-01 05:12:00,2.77034,2.77223,2.76731,2.77177,7500000.0
2007-05-01 05:16:00,2.76979,2.77191,2.76733,2.76886,17250000.0
2007-05-01 05:17:00,2.76994,2.7711,2.76744,2.77099,14510000.0
2007-05-01 05:18:00,2.77058,2.77184,2.76942,2.7701,8250000.0
2007-05-01 05:19:00,2.76938,2.77106,2.76701,2.77106,17390000.0
2007-05-01 05:20:00,2.76968,2.77133,2.7667,2.7667,14760000.0
2007-05-01 05:21:00,2.76791,2.7714,2.76791,2.76987,8760000.0
2007-05-01 05:22:00,2.76889,2.7712,2.76767,2.7712,8750000.0
2007-05-01 05:23:00,2.76969,2.77202,2.76969,2.77202,9250000.0
2007-05-01 05:24:00,2.76423,2.77102,2.76423,2.77102,8500000.0
2007-05-01 05:25:00,2.76981,2.76981,2.76866,2.76943,4500000.0
2007-05-01 05:26:00,2.77119,2.77119,2.76782,2.77106,4500000.0
2007-05-01 05:27:00,2.77091,2.77154,2.76981,2.7705,9750000.0
2007-05-01 05:28:00,2.77018,2.7707,2.76673,2.76692,9500000.0
2007-05-01 05:29:00,2.76881,2.77107,2.76712,2.77087,13250000.0
2007-05-01 05:30:00,2.76922,2.77175,2.76816,2.76911,7500000.0
2007-05-01 05:31:00,2.76859,2.77151,2.76859,2.77137,9750000.0
2007-05-01 05:32:00,2.77102,2.77102,2.76837,2.77006,6380000.0
2007-05-01 05:33:00,2.77159,2.77174,2.76972,2.76972,8130000.0
2007-05-01 05:34:00,2.76716,2.77122,2.76689,2.76935,12500000.0
2007-05-01 05:35:00,2.7699,2.77243,2.7688,2.77027,13000000.0
2007-05-01 05:36:00,2.77061,2.77117,2.76908,2.77117,9880000.0
2007-05-01 05:37:00,2.76974,2.771,2.76769,2.76944,8250000.0
2007-05-01 05:38:00,2.7708,2.7708,2.76757,2.76953,5130000.0
2007-05-01 05:41:00,2.77029,2.77148,2.76512,2.77075,5500000.0
2007-05-01 05:42:00,2.77086,2.77086,2.76609,2.76985,7250000.0
2007-05-01 05:45:00,2.76928,2.77112,2.76752,2.77074,5250000.0
2007-05-01 05:46:00,2.77121,2.77122,2.76808,2.77122,6000000.0
2007-05-01 05:47:00,2.76939,2.77162,2.7678,2.7678,7500000.0
2007-05-01 05:48:00,2.77095,2.77095,2.76719,2.76927,8500000.0
2007-05-01 05:49:00,2.76971,2.77075,2.7677,2.76926,6250000.0
2007-05-01 05:50:00,2.77048,2.77048,2.76732,2.76842,9250000.0
2007-05-01 05:51:00,2.76855,2.77153,2.76799,2.76895,13250000.0
2007-05-01 05:53:00,2.77,2.77097,2.76625,2.77097,4750000.0
2007-05-01 05:54:00,2.77177,2.77177,2.76713,2.76958,4250000.0
2007-05-01 05:55:00,2.76595,2.77103,2.76595,2.77007,7500000.0
2007-05-01 05:56:00,2.76583,2.771,2.7656,2.76813,14250000.0
2007-05-01 05:57:00,2.77047,2.77216,2.76814,2.77144,9250000.0
2007-05-01 05:58:00,2.77132,2.77182,2.76628,2.76996,11000000.0
2007-05-01 05:59:00,2.77186,2.77186,2.76747,2.77107,15000000.0
2007-05-01 06:00:00,2.77111,2.77294,2.76709,2.76709,9500000.0
2007-05-01 06:01:00,2.77009,2.77253,2.76816,2.77253,8000000.0
2007-05-01 06:02:00,2.76977,2.7706,2.76715,2.7703,6880000.0
2007-05-01 06:03:00,2.77042,2.77214,2.77042,2.77057,7250000.0
2007-05-01 06:04:00,2.77075,2.77255,2.76921,2.77062,8000000.0
2007-05-01 06:05:00,2.77169,2.77268,2.76901,2.77192,6380000.0
2007-05-01 06:06:00,2.77107,2.77365,2.76995,2.77275,4750000.0
2007-05-01 06:07:00,2.77065,2.77198,2.76799,2.77102,8500000.0
2007-05-01 06:08:00,2.76842,2.77236,2.76764,2.77209,10000000.0
2007-05-01 06:09:00,2.76859,2.77176,2.76859,2.77009,7130000.0
2007-05-01 06:10:00,2.77183,2.77253,2.77183,2.77229,3630000.0
2007-05-01 06:11:00,2.77093,2.77268,2.7684,2.77071,18250000.0
2007-05-01 06:14:00,2.77223,2.77223,2.76874,2.77018,10000000.0
2007-05-01 06:15:00,2.7716,2.77255,2.76968,2.77048,4750000.0
2007-05-01 06:16:00,2.77132,2.77174,2.76774,2.77047,8250000.0
2007-05-01 06:17:00,2.7717,2.77189,2.76964,2.77105,9500000.0
2007-05-01 06:18:00,2.77067,2.77189,2.76951,2.76951,8250000.0
2007-05-01 06:20:00,2.76704,2.77287,2.76704,2.76838,7250000.0
2007-05-01 06:21:00,2.77118,2.77281,2.76881,2.77165,14000000.0
2007-05-01 06:22:00,2.77054,2.77142,2.76764,2.76865,4750000.0
2007-05-01 06:23:00,2.77102,2.77214,2.77017,2.77214,7750000.0
2007-05-01 06:24:00,2.77105,2.77177,2.76993,2.76993,4000000.0
2007-05-01 06:25:00,2.77035,2.77212,2.76726,2.77212,7250000.0
2007-05-01 06:26:00,2.77057,2.77245,2.76671,2.77228,14250000.0
2007-05-01 06:27:00,2.77072,2.77368,2.76834,2.77286,12000000.0
2007-05-01 06:28:00,2.77097,2.7716,2.76925,2.76925,4500000.0
2007-05-01 06:29:00,2.76893,2.77229,2.76893,2.77229,5630000.0
2007-05-01 06:30:00,2.76971,2.77236,2.76971,2.77056,6880000.0
2007-05-01 06:31:00,2.77146,2.77182,2.77046,2.77182,7500000.0
2007-05-01 06:32:00,2.77035,2.77198,2.76914,2.77162,9000000.0
2007-05-01 06:33:00,2.77183,2.77309,2.76767,2.77113,17500000.0
2007-05-01 06:34:00,2.77111,2.77144,2.76761,2.76979,6880000.0
2007-05-01 06:36:00,2.77158,2.77158,2.76767,2.77009,5500000.0
2007-05-01 06:39:00,2.77054,2.77174,2.769,2.77143,9130000.0
2007-05-01 06:40:00,2.76809,2.77076,2.76807,2.76993,4880000.0
2007-05-01 06:41:00,2.76668,2.77211,2.76668,2.76733,8880000.0
2007-05-01 06:42:00,2.77026,2.77137,2.76833,2.76833,4000000.0
2007-05-01 06:43:00,2.7707,2.77095,2.76739,2.77028,8500000.0
2007-05-01 06:44:00,2.77053,2.77248,2.76822,2.77133,13640000.0
2007-05-01 06:45:00,2.77045,2.77154,2.76796,2.7704,7000000.0
2007-05-01 06:47:00,2.7704,2.77277,2.76838,2.77277,9500000.0
2007-05-01 06:48:00,2.771,2.77243,2.76971,2.77102,4250000.0
2007-05-01 06:49:00,2.76959,2.77263,2.76844,2.76844,7500000.0
2007-05-01 06:50:00,2.76748,2.77093,2.76748,2.77061,8380000.0
2007-05-01 06:51:00,2.7715,2.77313,2.76857,2.77278,10380000.0
2007-05-01 06:52:00,2.77132,2.77255,2.76988,2.77255,7000000.0
2007-05-01 06:53:00,2.7707,2.77235,2.76887,2.77089,6750000.0
2007-05-01 06:54:00,2.76871,2.77254,2.76871,2.77153,6500000.0
2007-05-01 06:56:00,2.77056,2.77214,2.76948,2.77071,7750000.0
2007-05-01 06:58:00,2.77107,2.77264,2.77071,2.77261,11000000.0
2007-05-01 06:59:00,2.77101,2.77335,2.76924,2.77217,13630000.0
2007-05-01 07:00:00,2.77259,2.77306,2.76966,2.7699,6500000.0
2007-05-01 07:01:00,2.77057,2.77197,2.77057,2.77085,5750000.0
2007-05-01 07:02:00,2.76783,2.77249,2.76783,2.76998,7000000.0
2007-05-01 07:03:00,2.76999,2.77201,2.76853,2.76853,7750000.0
2007-05-01 07:04:00,2.77169,2.77173,2.76988,2.77127,7000000.0
2007-05-01 07:05:00,2.77086,2.77205,2.76912,2.76927,7750000.0
2007-05-01 07:06:00,2.76898,2.77101,2.76783,2.77035,10000000.0
2007-05-01 07:07:00,2.77118,2.77205,2.76961,2.7704,9500000.0
2007-05-01 07:08:00,2.77171,2.77192,2.76952,2.76958,10500000.0
2007-05-01 07:09:00,2.77024,2.77146,2.77024,2.77056,6000000.0
2007-05-01 07:10:00,2.77092,2.77101,2.76845,2.76845,5000000.0
2007-05-01 07:11:00,2.77159,2.77264,2.76841,2.77264,6750000.0
2007-05-01 07:12:00,2.76847,2.77226,2.7675,2.77177,12630000.0
2007-05-01 07:13:00,2.77018,2.77284,2.76816,2.76882,15750000.0
2007-05-01 07:14:00,2.76912,2.77212,2.76912,2.77079,7750000.0
2007-05-01 07:15:00,2.77307,2.77307,2.76985,2.772,9750000.0
2007-05-01 07:16:00,2.77198,2.77198,2.77044,2.77044,8500000.0
2007-05-01 07:17:00,2.77065,2.773,2.76911,2.77111,5130000.0
2007-05-01 07:18:00,2.76881,2.77094,2.76881,2.77049,4500000.0
2007-05-01 07:19:00,2.76802,2.77305,2.76802,2.77305,8250000.0
2007-05-01 07:20:00,2.77163,2.77263,2.76828,2.77153,7750000.0
2007-05-01 07:21:00,2.77161,2.77178,2.77061,2.77061,5250000.0
2007-05-01 07:23:00,2.76904,2.77197,2.76843,2.77037,5500000.0
2007-05-01 07:25:00,2.77126,2.77485,2.77007,2.77149,6510000.0
2007-05-01 07:26:00,2.77055,2.77226,2.76884,2.77073,7750000.0
2007-05-01 07:29:00,2.76855,2.77236,2.76834,2.77236,5250000.0
2007-05-01 07:30:00,2.77176,2.77341,2.76942,2.77129,9000000.0
2007-05-01 07:31:00,2.77071,2.7728,2.76662,2.77036,10500000.0
2007-05-01 07:32:00,2.7696,2.7722,2.76603,2.7722,9000000.0
2007-05-01 07:34:00,2.76874,2.77156,2.76874,2.77003,4750000.0
2007-05-01 07:35:00,2.76859,2.77122,2.76821,2.76821,10010000.0
2007-05-01 07:36:00,2.771,2.77382,2.76822,2.77129,12000000.0
2007-05-01 07:37:00,2.76869,2.77205,2.76869,2.77183,8750000.0
2007-05-01 07:38:00,2.77111,2.77235,2.76829,2.76829,6750000.0
2007-05-01 07:40:00,2.7709,2.77256,2.76834,2.77214,4750000.0
2007-05-01 07:41:00,2.76652,2.77143,2.76652,2.76844,4880000.0
2007-05-01 07:42:00,2.77099,2.77207,2.76736,2.77129,8000000.0
2007-05-01 07:43:00,2.77188,2.77188,2.77018,2.77018,6630000.0
2007-05-01 07:44:00,2.76931,2.77029,2.76577,2.76577,6000000.0
2007-05-01 07:45:00,2.77002,2.77157,2.76847,2.77064,10380000.0
2007-05-01 07:46:00,2.76741,2.77023,2.76741,2.76838,7250000.0
2007-05-01 07:47:00,2.76565,2.77078,2.76565,2.77063,10500000.0
2007-05-01 07:48:00,2.77054,2.77236,2.76803,2.77066,5750000.0
2007-05-01 07:49:00,2.76852,2.77095,2.76852,2.76997,7000000.0
2007-05-01 07:50:00,2.76889,2.77108,2.76692,2.76961,3750000.0
2007-05-01 07:51:00,2.76951,2.77093,2.76555,2.77076,10380000.0
2007-05-01 07:52:00,2.76953,2.77123,2.76953,2.7709,2750000.0
2007-05-01 07:53:00,2.76972,2.77112,2.76929,2.76995,7250000.0
2007-05-01 07:54:00,2.77014,2.77132,2.76684,2.77079,8260000.0
2007-05-01 07:55:00,2.76978,2.77143,2.76927,2.77143,9630000.0
2007-05-01 07:56:00,2.77009,2.77169,2.76996,2.77001,7750000.0
2007-05-01 07:57:00,2.77011,2.77198,2.76871,2.77043,7510000.0
2007-05-01 07:58:00,2.7698,2.7721,2.76613,2.77203,7250000.0
2007-05-01 07:59:00,2.77123,2.77141,2.76874,2.77102,10760000.0
2007-05-01 08:00:00,2.77037,2.77249,2.76939,2.77065,5750000.0
2007-05-01 08:01:00,2.77211,2.77211,2.76824,2.76824,5250000.0
2007-05-01 08:02:00,2.76853,2.77289,2.76853,2.76855,6250000.0
2007-05-01 08:03:00,2.76979,2.77252,2.76979,2.77043,12260000.0
2007-05-01 08:04:00,2.77225,2.77225,2.76791,2.77086,6890000.0
2007-05-01 08:05:00,2.77264,2.77264,2.76829,2.77218,5750000.0
2007-05-01 08:06:00,2.77055,2.7711,2.76618,2.76618,5750000.0
2007-05-01 08:07:00,2.76925,2.77211,2.76925,2.77195,9000000.0
2007-05-01 08:08:00,2.77026,2.77282,2.77024,2.77056,6250000.0
2007-05-01 08:09:00,2.76707,2.77087,2.76707,2.7695,6750000.0
2007-05-01 08:10:00,2.77233,2.77233,2.76861,2.77203,9000000.0
2007-05-01 08:11:00,2.76857,2.77151,2.76857,2.77151,8750000.0
2007-05-01 08:12:00,2.77189,2.77231,2.76586,2.77231,6630000.0
2007-05-01 08:13:00,2.77005,2.77198,2.7698,2.77198,6500000.0
2007-05-01 08:14:00,2.76972,2.77149,2.7655,2.77149,12000000.0
2007-05-01 08:15:00,2.77062,2.77211,2.76807,2.76807,7250000.0
2007-05-01 08:16:00,2.76502,2.77115,2.76502,2.76741,6250000.0
2007-05-01 08:17:00,2.7703,2.77163,2.76994,2.77163,8750000.0
2007-05-01 08:18:00,2.76977,2.77222,2.76837,2.77174,6500000.0
2007-05-01 08:19:00,2.77312,2.77312,2.76834,2.76849,10380000.0
2007-05-01 08:20:00,2.76967,2.77138,2.76798,2.76979,6130000.0
2007-05-01 08:21:00,2.77163,2.77163,2.76888,2.76958,7500000.0
2007-05-01 08:22:00,2.77139,2.77139,2.76585,2.76585,9250000.0
2007-05-01 08:23:00,2.77128,2.77152,2.76641,2.77152,9000000.0
2007-05-01 08:24:00,2.76936,2.77172,2.76402,2.76402,7750000.0
2007-05-01 08:25:00,2.77037,2.77192,2.76645,2.76928,8000000.0
2007-05-01 08:26:00,2.76916,2.77284,2.76767,2.77284,8880000.0
2007-05-01 08:27:00,2.77107,2.77346,2.76808,2.77346,7630000.0
2007-05-01 08:28:00,2.77127,2.77315,2.76983,2.77082,6000000.0
2007-05-01 08:29:00,2.77105,2.77198,2.76882,2.76882,5500000.0
2007-05-01 08:30:00,2.774,2.774,2.7686,2.7724,10630000.0
2007-05-01 08:31:00,2.7695,2.77434,2.76843,2.77434,6250000.0
2007-05-01 08:32:00,2.77109,2.77344,2.76978,2.7714,12750000.0
2007-05-01 08:33:00,2.77361,2.77361,2.77161,2.77167,5500000.0
2007-05-01 08:34:00,2.7737,2.7737,2.76792,2.77288,5500000.0
2007-05-01 08:35:00,2.76973,2.77216,2.76806,2.77097,6500000.0
2007-05-01 08:36:00,2.76938,2.77129,2.76891,2.77048,6000000.0
2007-05-01 08:37:00,2.77053,2.7717,2.76802,2.7717,7750000.0
2007-05-01 08:38:00,2.76821,2.77091,2.76398,2.77091,7000000.0
2007-05-01 08:39:00,2.76881,2.77192,2.76833,2.77192,7250000.0
2007-05-01 08:40:00,2.76648,2.77198,2.76648,2.7694,7750000.0
2007-05-01 08:41:00,2.77203,2.77262,2.76817,2.76939,15000000.0
2007-05-01 08:42:00,2.77048,2.77114,2.76769,2.76769,6000000.0
2007-05-01 08:43:00,2.77082,2.77253,2.77034,2.77253,9000000.0
2007-05-01 08:44:00,2.76822,2.77331,2.76822,2.77146,5380000.0
2007-05-01 08:45:00,2.77281,2.77281,2.76576,2.77186,7500000.0
2007-05-01 08:46:00,2.7715,2.77289,2.76788,2.77045,8130000.0
2007-05-01 08:47:00,2.77088,2.77238,2.77025,2.77217,4760000.0
2007-05-01 08:48:00,2.76984,2.77266,2.76984,2.77169,12390000.0
2007-05-01 08:49:00,2.76822,2.7712,2.76548,2.76766,5750000.0
2007-05-01 08:50:00,2.77184,2.77184,2.7688,2.7688,2750000.0
2007-05-01 08:51:00,2.76855,2.77148,2.76855,2.76927,5500000.0
2007-05-01 08:52:00,2.76867,2.77308,2.76864,2.76958,9380000.0
2007-05-01 08:53:00,2.77071,2.77205,2.76631,2.77104,10750000.0
2007-05-01 08:54:00,2.77241,2.77241,2.77032,2.77156,7130000.0
2007-05-01 08:55:00,2.77169,2.77169,2.76863,2.77086,4000000.0
2007-05-01 08:56:00,2.77157,2.77272,2.76964,2.7724,10380000.0
2007-05-01 08:57:00,2.76585,2.77131,2.7652,2.77131,13000000.0
2007-05-01 08:58:00,2.77182,2.77182,2.76675,2.77069,9750000.0
2007-05-01 08:59:00,2.77163,2.77163,2.76747,2.77022,13510000.0
2007-05-01 09:00:00,2.77027,2.77027,2.76453,2.76554,8000000.0
2007-05-01 09:01:00,2.76905,2.77001,2.76483,2.76778,10760000.0
2007-05-01 09:02:00,2.77007,2.77007,2.76485,2.76708,6750000.0
2007-05-01 09:03:00,2.76887,2.76887,2.76457,2.7658,10000000.0
2007-05-01 09:04:00,2.7662,2.77034,2.7628,2.77034,6880000.0
2007-05-01 09:05:00,2.76589,2.76931,2.763,2.76808,8750000.0
2007-05-01 09:06:00,2.76825,2.77041,2.76825,2.77021,8000000.0
2007-05-01 09:07:00,2.76959,2.77074,2.76665,2.76988,12380000.0
2007-05-01 09:08:00,2.77069,2.77136,2.76849,2.77136,5760000.0
2007-05-01 09:09:00,2.76918,2.77266,2.76823,2.76999,8630000.0
2007-05-01 09:10:00,2.7699,2.77081,2.76906,2.77081,6750000.0
2007-05-01 09:11:00,2.76764,2.76959,2.76516,2.76516,7000000.0
2007-05-01 09:12:00,2.7642,2.76872,2.7642,2.76872,8500000.0
2007-05-01 09:13:00,2.766,2.76843,2.76356,2.76797,7880000.0
2007-05-01 09:14:00,2.76851,2.76851,2.76423,2.76654,7500000.0
2007-05-01 09:15:00,2.76345,2.76939,2.76345,2.76562,7000000.0
2007-05-01 09:16:00,2.76792,2.76827,2.76345,2.76644,8750000.0
2007-05-01 09:17:00,2.76886,2.76886,2.76462,2.76815,11380000.0
2007-05-01 09:18:00,2.76854,2.76951,2.76436,2.76548,9890000.0
2007-05-01 09:19:00,2.76899,2.76985,2.76329,2.76809,8630000.0
2007-05-01 09:20:00,2.76782,2.76875,2.76683,2.76875,5750000.0
2007-05-01 09:21:00,2.76881,2.76991,2.7666,2.76783,5380000.0
2007-05-01 09:22:00,2.76623,2.76844,2.7647,2.76612,7750000.0
2007-05-01 09:23:00,2.76709,2.76786,2.7659,2.76755,6500000.0
2007-05-01 09:24:00,2.76638,2.76638,2.76145,2.76334,9880000.0
2007-05-01 09:25:00,2.75961,2.7666,2.75961,2.7666,10630000.0
2007-05-01 09:26:00,2.76605,2.76682,2.76374,2.76682,7750000.0
2007-05-01 09:27:00,2.7649,2.76662,2.7619,2.76203,8750000.0
2007-05-01 09:28:00,2.77041,2.77121,2.76641,2.77121,7510000.0
2007-05-01 09:29:00,2.76908,2.77187,2.76494,2.77187,14010000.0
2007-05-01 09:30:00,2.77171,2.77242,2.76667,2.77084,6000000.0
2007-05-01 09:31:00,2.77143,2.77324,2.76968,2.77324,7000000.0
2007-05-01 09:32:00,2.77242,2.77313,2.76732,2.77129,6500000.0
2007-05-01 09:33:00,2.77221,2.77264,2.76787,2.76787,7250000.0
2007-05-01 09:34:00,2.77005,2.77108,2.76514,2.76514,7880000.0
2007-05-01 09:35:00,2.76906,2.77006,2.765,2.76672,7500000.0
2007-05-01 09:36:00,2.77017,2.77017,2.7658,2.76935,9500000.0
2007-05-01 09:37:00,2.76592,2.76927,2.76349,2.76349,12000000.0
2007-05-01 09:38:00,2.76716,2.76848,2.76222,2.7654,7250000.0
2007-05-01 09:39:00,2.7671,2.77005,2.76709,2.76811,9260000.0
2007-05-01 09:40:00,2.7652,2.77053,2.7652,2.76946,6250000.0
2007-05-01 09:41:00,2.76773,2.76918,2.76482,2.76918,13380000.0
2007-05-01 09:42:00,2.76767,2.77097,2.7659,2.76995,15880000.0
2007-05-01 09:43:00,2.76281,2.76903,2.76281,2.76893,8750000.0
2007-05-01 09:44:00,2.76561,2.76696,2.76144,2.76607,6750000.0
2007-05-01 09:45:00,2.7677,2.76875,2.76627,2.76627,11130000.0
2007-05-01 09:46:00,2.76599,2.769,2.76341,2.76875,8630000.0
2007-05-01 09:47:00,2.76757,2.76763,2.7647,2.7647,5750000.0
2007-05-01 09:48:00,2.76756,2.76756,2.76353,2.76525,7130000.0
2007-05-01 09:50:00,2.76543,2.76596,2.76148,2.76498,12640000.0
2007-05-01 09:51:00,2.76257,2.76773,2.76257,2.76711,7880000.0
2007-05-01 09:52:00,2.76779,2.76912,2.76496,2.76872,10130000.0
2007-05-01 09:53:00,2.76796,2.76901,2.76605,2.76901,14630000.0
2007-05-01 09:54:00,2.76834,2.76834,2.7652,2.7652,9750000.0
2007-05-01 09:55:00,2.76747,2.76961,2.76304,2.76587,4500000.0
2007-05-01 09:56:00,2.76832,2.76832,2.7644,2.76832,9500000.0
2007-05-01 09:57:00,2.76759,2.76808,2.76482,2.76537,8000000.0
2007-05-01 09:59:00,2.76903,2.76937,2.76621,2.76621,8000000.0
2007-05-01 10:00:00,2.76896,2.76896,2.76352,2.76833,6010000.0
2007-05-01 10:01:00,2.77067,2.77088,2.76743,2.76849,6380000.0
2007-05-01 10:02:00,2.77045,2.77045,2.76674,2.76674,5250000.0
2007-05-01 10:03:00,2.77103,2.77103,2.76665,2.76935,14760000.0
2007-05-01 10:04:00,2.76752,2.77102,2.76752,2.77009,7750000.0
2007-05-01 10:05:00,2.77004,2.77004,2.76716,2.76832,7010000.0
2007-05-01 10:06:00,2.76847,2.76914,2.76351,2.76914,16000000.0
2007-05-01 10:07:00,2.769,2.77036,2.76723,2.76977,5130000.0
2007-05-01 10:08:00,2.7701,2.7701,2.76439,2.76439,4250000.0
2007-05-01 10:09:00,2.767,2.77012,2.76569,2.7672,11260000.0
2007-05-01 10:10:00,2.77046,2.77065,2.76658,2.76712,11760000.0
2007-05-01 10:11:00,2.76862,2.77066,2.76515,2.77037,7500000.0
2007-05-01 10:12:00,2.76813,2.77054,2.7646,2.77054,5630000.0
2007-05-01 10:13:00,2.76604,2.76972,2.76468,2.76468,11250000.0
2007-05-01 10:14:00,2.76957,2.76957,2.76499,2.76907,6250000.0
2007-05-01 10:15:00,2.76943,2.7698,2.76598,2.7698,8010000.0
2007-05-01 10:16:00,2.76959,2.76959,2.76359,2.76957,8500000.0
2007-05-01 10:17:00,2.76877,2.76955,2.76807,2.76949,8380000.0
2007-05-01 10:18:00,2.76722,2.76903,2.7651,2.76851,6630000.0
2007-05-01 10:19:00,2.76925,2.7701,2.76493,2.7665,7500000.0
2007-05-01 10:20:00,2.76927,2.76927,2.7659,2.76775,6500000.0
2007-05-01 10:21:00,2.76948,2.76948,2.76457,2.76457,15880000.0
2007-05-01 10:22:00,2.76858,2.76941,2.76585,2.76908,10130000.0
2007-05-01 10:23:00,2.76732,2.76854,2.76373,2.76854,11630000.0
2007-05-01 10:24:00,2.76898,2.77,2.76464,2.76464,10260000.0
2007-05-01 10:25:00,2.7681,2.7685,2.76383,2.76729,5890000.0
2007-05-01 10:26:00,2.7693,2.76953,2.76508,2.76867,13500000.0
2007-05-01 10:27:00,2.76687,2.76984,2.76635,2.76635,10000000.0
2007-05-01 10:28:00,2.76891,2.76936,2.76564,2.76783,10750000.0
2007-05-01 10:29:00,2.7692,2.7692,2.76657,2.76794,8000000.0
2007-05-01 10:30:00,2.76928,2.76928,2.76428,2.76726,8630000.0
2007-05-01 10:31:00,2.77001,2.77001,2.76538,2.76672,10380000.0
2007-05-01 10:32:00,2.76948,2.76948,2.76303,2.76705,10500000.0
2007-05-01 10:33:00,2.7692,2.76949,2.76452,2.76731,12500000.0
2007-05-01 10:34:00,2.76612,2.76928,2.7646,2.76686,12500000.0
2007-05-01 10:35:00,2.76807,2.76917,2.76395,2.76707,10130000.0
2007-05-01 10:36:00,2.76884,2.76941,2.7644,2.76827,10130000.0
2007-05-01 10:37:00,2.76992,2.76992,2.76325,2.76917,8760000.0
2007-05-01 10:38:00,2.76999,2.76999,2.76402,2.76407,6130000.0
2007-05-01 10:39:00,2.76885,2.77118,2.76614,2.76979,6380000.0
2007-05-01 10:40:00,2.76945,2.77028,2.76736,2.76875,5880000.0
2007-05-01 10:41:00,2.76918,2.76918,2.76663,2.76689,13000000.0
2007-05-01 10:42:00,2.77004,2.77004,2.76643,2.76805,7000000.0
2007-05-01 10:43:00,2.76697,2.76888,2.76577,2.76888,11750000.0
2007-05-01 10:44:00,2.76531,2.76672,2.76432,2.76432,11880000.0
2007-05-01 10:46:00,2.76702,2.76906,2.76536,2.76536,10250000.0
2007-05-01 10:47:00,2.76217,2.76959,2.76217,2.76744,8380000.0
2007-05-01 10:48:00,2.77036,2.77067,2.76495,2.76695,6380000.0
2007-05-01 10:49:00,2.77012,2.77012,2.76436,2.76911,8750000.0
2007-05-01 10:50:00,2.76959,2.76959,2.76703,2.76703,7000000.0
2007-05-01 10:51:00,2.76674,2.76906,2.76577,2.76577,10000000.0
2007-05-01 10:52:00,2.76974,2.7701,2.76617,2.7701,13250000.0
2007-05-01 10:53:00,2.76782,2.7688,2.76447,2.76865,5500000.0
2007-05-01 10:54:00,2.76637,2.76984,2.76364,2.76592,10000000.0
2007-05-01 10:55:00,2.76931,2.76944,2.76658,2.76925,8380000.0
2007-05-01 10:56:00,2.76816,2.76978,2.76641,2.76641,8500000.0
2007-05-01 10:57:00,2.76407,2.76949,2.76407,2.76949,8000000.0
2007-05-01 10:58:00,2.76749,2.76988,2.76489,2.76784,9000000.0
2007-05-01 10:59:00,2.76901,2.76903,2.76361,2.76903,9250000.0
2007-05-01 11:00:00,2.76931,2.7721,2.76353,2.76878,10010000.0
2007-05-01 11:01:00,2.77031,2.77156,2.76608,2.76979,11260000.0
2007-05-01 11:03:00,2.77353,2.77353,2.77017,2.7722,7750000.0
2007-05-01 11:04:00,2.76941,2.7727,2.76941,2.77006,7750000.0
2007-05-01 11:05:00,2.77093,2.77288,2.76865,2.76865,8880000.0
2007-05-01 11:06:00,2.76906,2.77279,2.76751,2.77279,6380000.0
2007-05-01 11:07:00,2.77192,2.77192,2.76674,2.76674,5500000.0
2007-05-01 11:08:00,2.77041,2.77386,2.77041,2.77386,7630000.0
2007-05-01 11:09:00,2.77602,2.77602,2.77009,2.77367,8880000.0
2007-05-01 11:10:00,2.77445,2.77537,2.77102,2.77102,9250000.0
2007-05-01 11:11:00,2.77377,2.77472,2.76976,2.77394,6510000.0
2007-05-01 11:12:00,2.77208,2.77575,2.76843,2.77241,4890000.0
2007-05-01 11:13:00,2.7756,2.77581,2.76795,2.769,9380000.0
2007-05-01 11:14:00,2.77235,2.77305,2.76846,2.77142,6510000.0
2007-05-01 11:15:00,2.77105,2.77289,2.77099,2.77213,7250000.0
2007-05-01 11:16:00,2.77393,2.77393,2.77034,2.77092,5500000.0
2007-05-01 11:17:00,2.77516,2.77616,2.76959,2.7726,10500000.0
2007-05-01 11:18:00,2.77342,2.77454,2.76999,2.77403,8000000.0
2007-05-01 11:19:00,2.77143,2.77491,2.77104,2.77402,8380000.0
2007-05-01 11:20:00,2.77305,2.77384,2.76851,2.77255,6750000.0
2007-05-01 11:21:00,2.77522,2.77522,2.76908,2.77388,8390000.0
2007-05-01 11:22:00,2.77458,2.77458,2.76747,2.76747,6250000.0
2007-05-01 11:23:00,2.77364,2.77446,2.76879,2.77425,8500000.0
2007-05-01 11:24:00,2.7735,2.7743,2.77221,2.7743,11250000.0
2007-05-01 11:25:00,2.76953,2.77378,2.76776,2.77293,8880000.0
2007-05-01 11:26:00,2.77332,2.77449,2.76953,2.77449,10130000.0
2007-05-01 11:27:00,2.77235,2.77495,2.77235,2.77473,6380000.0
2007-05-01 11:28:00,2.77533,2.77559,2.77214,2.77348,7130000.0
2007-05-01 11:29:00,2.77441,2.77645,2.772,2.77645,6130000.0
2007-05-01 11:30:00,2.77438,2.77482,2.76976,2.77482,7000000.0
2007-05-01 11:31:00,2.77451,2.77769,2.77185,2.77769,6880000.0
2007-05-01 11:32:00,2.77877,2.77877,2.77483,2.77859,5630000.0
2007-05-01 11:33:00,2.7769,2.78047,2.77612,2.78047,10130000.0
2007-05-01 11:34:00,2.78005,2.78093,2.77697,2.7788,8130000.0
2007-05-01 11:35:00,2.77856,2.78047,2.77528,2.77894,15000000.0
2007-05-01 11:36:00,2.77898,2.78308,2.77584,2.78026,6000000.0
2007-05-01 11:37:00,2.78189,2.78243,2.77887,2.78243,5630000.0
2007-05-01 11:38:00,2.78272,2.78272,2.77929,2.78035,3750000.0
2007-05-01 11:39:00,2.78125,2.78251,2.7792,2.78161,5250000.0
2007-05-01 11:40:00,2.78258,2.78258,2.77641,2.7816,10880000.0
2007-05-01 11:41:00,2.78066,2.78144,2.77613,2.78144,6270000.0
2007-05-01 11:42:00,2.77893,2.78259,2.7766,2.77996,10500000.0
2007-05-01 11:43:00,2.77988,2.78144,2.77797,2.77888,11010000.0
2007-05-01 11:44:00,2.78036,2.78068,2.77805,2.77847,7000000.0
2007-05-01 11:45:00,2.77801,2.7809,2.77632,2.77632,7750000.0
2007-05-01 11:46:00,2.78013,2.78143,2.77809,2.78143,5250000.0
2007-05-01 11:47:00,2.77571,2.78162,2.77571,2.78068,8750000.0
2007-05-01 11:48:00,2.77798,2.78039,2.7761,2.78039,11880000.0
2007-05-01 11:49:00,2.78101,2.78101,2.77517,2.77745,10510000.0
2007-05-01 11:50:00,2.78069,2.78128,2.77427,2.77807,10500000.0
2007-05-01 11:51:00,2.78025,2.78025,2.77536,2.77536,7250000.0
2007-05-01 11:52:00,2.77893,2.78022,2.77707,2.77878,8750000.0
2007-05-01 11:53:00,2.77902,2.77956,2.77789,2.77887,5500000.0
2007-05-01 11:54:00,2.77891,2.7819,2.7755,2.78136,11250000.0
2007-05-01 11:55:00,2.77821,2.78116,2.77698,2.77936,8000000.0
2007-05-01 11:56:00,2.78113,2.78244,2.78007,2.78059,6250000.0
2007-05-01 11:57:00,2.77703,2.78153,2.77703,2.78075,6390000.0
2007-05-01 11:58:00,2.77546,2.7815,2.77546,2.78048,15630000.0
2007-05-01 11:59:00,2.78182,2.7819,2.77833,2.77934,9250000.0
2007-05-01 12:00:00,2.78068,2.78117,2.7777,2.78117,10260000.0
2007-05-01 12:01:00,2.77913,2.78159,2.77663,2.77663,7500000.0
2007-05-01 12:02:00,2.78082,2.78082,2.77574,2.78003,6250000.0
2007-05-01 12:03:00,2.77792,2.78147,2.77772,2.77901,6250000.0
2007-05-01 12:04:00,2.78139,2.78139,2.7768,2.77877,8880000.0
2007-05-01 12:05:00,2.77912,2.7798,2.77225,2.7798,7380000.0
2007-05-01 12:06:00,2.77973,2.78007,2.77618,2.77959,7750000.0
2007-05-01 12:07:00,2.77862,2.77862,2.77348,2.77681,8630000.0
2007-05-01 12:08:00,2.77635,2.78156,2.77635,2.7794,8500000.0
2007-05-01 12:09:00,2.77989,2.78029,2.77629,2.77838,6500000.0
2007-05-01 12:10:00,2.77957,2.77957,2.77288,2.77669,8510000.0
2007-05-01 12:11:00,2.77854,2.77878,2.77677,2.77855,10010000.0
2007-05-01 12:12:00,2.77631,2.77926,2.77627,2.77877,13000000.0
2007-05-01 12:13:00,2.77622,2.78017,2.77622,2.77672,13250000.0
2007-05-01 12:16:00,2.77991,2.77991,2.77559,2.77609,6000000.0
2007-05-01 12:17:00,2.77912,2.77931,2.77676,2.77931,6630000.0
2007-05-01 12:18:00,2.77554,2.77979,2.77554,2.7761,7250000.0
2007-05-01 12:19:00,2.77708,2.77949,2.77173,2.77498,13130000.0
2007-05-01 12:20:00,2.77748,2.78032,2.77637,2.77637,9880000.0
2007-05-01 12:21:00,2.77852,2.77998,2.77466,2.77692,14750000.0
2007-05-01 12:22:00,2.7798,2.77999,2.77695,2.77982,6380000.0
2007-05-01 12:23:00,2.77688,2.77952,2.77363,2.77915,11000000.0
2007-05-01 12:24:00,2.77888,2.77924,2.77563,2.77869,6000000.0
2007-05-01 12:25:00,2.77853,2.7792,2.77355,2.77355,10250000.0
2007-05-01 12:26:00,2.78009,2.78009,2.77295,2.77295,7750000.0
2007-05-01 12:27:00,2.77877,2.78025,2.77508,2.77964,10380000.0
2007-05-01 12:28:00,2.77702,2.7802,2.7769,2.7802,7750000.0
2007-05-01 12:29:00,2.77983,2.77983,2.77551,2.77921,5630000.0
2007-05-01 12:30:00,2.78059,2.78059,2.77538,2.77538,5250000.0
2007-05-01 12:31:00,2.77909,2.78009,2.77687,2.77928,5750000.0
2007-05-01 12:32:00,2.77887,2.78002,2.77627,2.77982,8130000.0
2007-05-01 12:33:00,2.77883,2.78006,2.77651,2.77651,10000000.0
2007-05-01 12:34:00,2.77612,2.77939,2.77539,2.77914,5500000.0
2007-05-01 12:35:00,2.78092,2.78092,2.7743,2.77862,7880000.0
2007-05-01 12:36:00,2.77844,2.77844,2.77428,2.77727,7380000.0
2007-05-01 12:37:00,2.77702,2.77969,2.77349,2.77621,14630000.0
2007-05-01 12:38:00,2.77997,2.77997,2.77127,2.77633,11500000.0
2007-05-01 12:39:00,2.77846,2.7788,2.77457,2.77477,7000000.0
2007-05-01 12:40:00,2.77287,2.77873,2.77287,2.77587,11880000.0
2007-05-01 12:41:00,2.77754,2.77984,2.77517,2.77603,6500000.0
2007-05-01 12:42:00,2.77897,2.77981,2.77504,2.7771,13380000.0
2007-05-01 12:43:00,2.77793,2.77923,2.77642,2.77834,6000000.0
2007-05-01 12:44:00,2.77769,2.77925,2.77613,2.77925,8000000.0
2007-05-01 12:45:00,2.77734,2.77824,2.77222,2.77642,11250000.0
2007-05-01 12:46:00,2.77423,2.77793,2.77423,2.77703,9750000.0
2007-05-01 12:47:00,2.77712,2.7787,2.77574,2.77626,10000000.0
2007-05-01 12:48:00,2.77292,2.77809,2.77292,2.77374,8500000.0
2007-05-01 12:49:00,2.77777,2.7782,2.77386,2.77689,7250000.0
2007-05-01 12:50:00,2.77533,2.77818,2.77198,2.77498,13390000.0
2007-05-01 12:51:00,2.77689,2.77793,2.77408,2.77772,7500000.0
2007-05-01 12:52:00,2.77807,2.7782,2.77359,2.77662,11640000.0
2007-05-01 12:53:00,2.77792,2.77792,2.7748,2.7748,9000000.0
2007-05-01 12:55:00,2.77702,2.77832,2.77491,2.77491,6000000.0
2007-05-01 12:56:00,2.77466,2.7777,2.77279,2.77431,10750000.0
2007-05-01 12:57:00,2.77858,2.77858,2.77293,2.77585,8250000.0
2007-05-01 12:58:00,2.77789,2.77867,2.7731,2.77678,11130000.0
2007-05-01 12:59:00,2.77477,2.77837,2.77477,2.77813,11010000.0
2007-05-01 13:00:00,2.77735,2.77735,2.77196,2.77482,7750000.0
2007-05-01 13:01:00,2.77404,2.77741,2.77404,2.77536,8250000.0
2007-05-01 13:02:00,2.77493,2.77748,2.77397,2.77574,7750000.0
2007-05-01 13:03:00,2.77475,2.77829,2.77475,2.77802,10380000.0
2007-05-01 13:04:00,2.77763,2.77763,2.7732,2.7732,10380000.0
2007-05-01 13:05:00,2.77708,2.7775,2.77217,2.77712,11750000.0
2007-05-01 13:06:00,2.7774,2.7774,2.77346,2.7757,6750000.0
2007-05-01 13:07:00,2.77754,2.77754,2.77206,2.77572,10760000.0
2007-05-01 13:08:00,2.77662,2.77763,2.77438,2.77438,7750000.0
2007-05-01 13:09:00,2.77491,2.77646,2.77203,2.77646,5250000.0
2007-05-01 13:10:00,2.777,2.777,2.77356,2.77666,6000000.0
2007-05-01 13:11:00,2.7746,2.77716,2.77408,2.77409,10750000.0
2007-05-01 13:12:00,2.77552,2.77552,2.77227,2.77367,8510000.0
2007-05-01 13:13:00,2.7739,2.77584,2.7715,2.77258,10000000.0
2007-05-01 13:14:00,2.77628,2.77643,2.77184,2.77512,7000000.0
2007-05-01 13:15:00,2.77582,2.77601,2.77222,2.77255,5500000.0
2007-05-01 13:16:00,2.77365,2.77413,2.76889,2.77383,9750000.0
2007-05-01 13:17:00,2.77299,2.77509,2.77283,2.7747,6750000.0
2007-05-01 13:18:00,2.77388,2.77464,2.77259,2.77464,8630000.0
2007-05-01 13:19:00,2.77338,2.77535,2.7716,2.77191,8880000.0
2007-05-01 13:20:00,2.77214,2.77478,2.77194,2.77463,5500000.0
2007-05-01 13:21:00,2.77452,2.77476,2.76969,2.77262,7250000.0
2007-05-01 13:22:00,2.77534,2.77614,2.77338,2.77338,7750000.0
2007-05-01 13:23:00,2.77596,2.77608,2.77379,2.77489,8750000.0
2007-05-01 13:24:00,2.77405,2.77598,2.7718,2.77332,5630000.0
2007-05-01 13:25:00,2.77602,2.77664,2.77323,2.77664,8130000.0
2007-05-01 13:26:00,2.77582,2.77606,2.77036,2.77378,6000000.0
2007-05-01 13:28:00,2.77591,2.77591,2.77212,2.77249,8130000.0
2007-05-01 13:29:00,2.77287,2.77621,2.77117,2.7759,8380000.0
2007-05-01 13:30:00,2.7758,2.77715,2.77187,2.77187,7250000.0
2007-05-01 13:31:00,2.77474,2.77729,2.77193,2.77324,10880000.0
2007-05-01 13:32:00,2.77656,2.77656,2.77248,2.77469,10000000.0
2007-05-01 13:33:00,2.77027,2.77574,2.77027,2.775,5500000.0
2007-05-01 13:34:00,2.77543,2.77643,2.77291,2.77376,11380000.0
2007-05-01 13:35:00,2.77682,2.77682,2.77131,2.77681,10000000.0
2007-05-01 13:36:00,2.77103,2.77627,2.7701,2.77627,8130000.0
2007-05-01 13:37:00,2.77363,2.77597,2.77347,2.77422,11250000.0
2007-05-01 13:38:00,2.77332,2.77332,2.76887,2.77305,9630000.0
2007-05-01 13:39:00,2.77536,2.77681,2.77087,2.77681,11500000.0
2007-05-01 13:40:00,2.77491,2.77608,2.77085,2.77139,5500000.0
2007-05-01 13:41:00,2.77642,2.77704,2.77293,2.77704,8380000.0
2007-05-01 13:42:00,2.77632,2.77646,2.77442,2.77554,5500000.0
2007-05-01 13:43:00,2.77415,2.77639,2.77411,2.77578,7000000.0
2007-05-01 13:44:00,2.77487,2.7763,2.77188,2.77188,6000000.0
2007-05-01 13:45:00,2.77248,2.77661,2.77248,2.77384,8880000.0
2007-05-01 13:46:00,2.77671,2.77671,2.77266,2.77471,6250000.0
2007-05-01 13:47:00,2.77246,2.77702,2.77246,2.77622,8750000.0
2007-05-01 13:48:00,2.77599,2.7769,2.77068,2.7769,11500000.0
2007-05-01 13:49:00,2.77757,2.77757,2.77449,2.77464,12380000.0
2007-05-01 13:51:00,2.77669,2.77669,2.77148,2.77594,6250000.0
2007-05-01 13:52:00,2.77523,2.77622,2.77035,2.77622,8500000.0
2007-05-01 13:53:00,2.77422,2.77458,2.77063,2.77333,6000000.0
2007-05-01 13:54:00,2.77761,2.77762,2.77547,2.77577,5630000.0
2007-05-01 13:55:00,2.77736,2.77742,2.77438,2.77438,9000000.0
2007-05-01 13:56:00,2.77461,2.77678,2.77383,2.77496,6250000.0
2007-05-01 13:57:00,2.77689,2.77692,2.77405,2.77405,6000000.0
2007-05-01 13:58:00,2.7724,2.7774,2.77214,2.77214,8750000.0
2007-05-01 13:59:00,2.77509,2.77604,2.77231,2.77371,5500000.0
2007-05-01 14:00:00,2.77415,2.77631,2.77408,2.77631,6250000.0
2007-05-01 14:01:00,2.77332,2.77604,2.77215,2.77377,11130000.0
2007-05-01 14:02:00,2.7757,2.77641,2.77408,2.77641,7000000.0
2007-05-01 14:03:00,2.77497,2.77497,2.76968,2.76968,8000000.0
2007-05-01 14:09:00,2.77625,2.77625,2.77161,2.77508,9000000.0
2007-05-01 14:10:00,2.77576,2.77647,2.77088,2.77293,12500000.0
2007-05-01 14:11:00,2.77546,2.77608,2.7727,2.77364,7250000.0
2007-05-01 14:12:00,2.7758,2.7758,2.77185,2.77237,10000000.0
2007-05-01 14:13:00,2.77438,2.7756,2.77219,2.77339,9880000.0
2007-05-01 14:14:00,2.77548,2.77548,2.77268,2.77482,6500000.0
2007-05-01 14:15:00,2.77371,2.77614,2.77028,2.77346,8500000.0
2007-05-01 14:16:00,2.77438,2.77595,2.77402,2.77453,6380000.0
2007-05-01 14:17:00,2.77238,2.77583,2.77238,2.7735,7500000.0
2007-05-01 14:18:00,2.7758,2.77652,2.773,2.77652,8750000.0
2007-05-01 14:19:00,2.77315,2.77646,2.77315,2.77448,8630000.0
2007-05-01 14:20:00,2.77679,2.77715,2.77365,2.77382,6000000.0
2007-05-01 14:21:00,2.77631,2.77673,2.77219,2.77544,13750000.0
2007-05-01 14:22:00,2.77341,2.77743,2.77228,2.77629,9500000.0
2007-05-01 14:23:00,2.77687,2.77762,2.77436,2.77436,13880000.0
2007-05-01 14:24:00,2.77764,2.77764,2.77294,2.77499,11880000.0
2007-05-01 14:25:00,2.77721,2.77721,2.7744,2.77651,8000000.0
2007-05-01 14:26:00,2.77633,2.77654,2.76899,2.77654,17630000.0
2007-05-01 14:27:00,2.77424,2.77698,2.77424,2.77681,8630000.0
2007-05-01 14:28:00,2.77551,2.77619,2.7727,2.77458,6000000.0
2007-05-01 14:29:00,2.77324,2.7756,2.77174,2.77539,9630000.0
2007-05-01 14:30:00,2.77334,2.77705,2.77334,2.77667,15000000.0
2007-05-01 14:31:00,2.77549,2.77614,2.7718,2.77614,9000000.0
2007-05-01 14:32:00,2.7749,2.7766,2.77318,2.77415,7750000.0
2007-05-01 14:33:00,2.77388,2.77667,2.77146,2.77368,8750000.0
2007-05-01 14:34:00,2.77618,2.77618,2.77057,2.77104,10750000.0
2007-05-01 14:35:00,2.77623,2.77623,2.77373,2.77562,7750000.0
2007-05-01 14:36:00,2.77428,2.77576,2.77183,2.77309,9750000.0
2007-05-01 14:37:00,2.77272,2.77821,2.77272,2.77318,9000000.0
2007-05-01 14:38:00,2.77524,2.77524,2.77101,2.77101,6750000.0
2007-05-01 14:39:00,2.77462,2.77462,2.76893,2.76893,13250000.0
2007-05-01 14:40:00,2.7757,2.7757,2.77076,2.77312,10750000.0
2007-05-01 14:41:00,2.77327,2.77554,2.77218,2.77365,6500000.0
2007-05-01 14:42:00,2.77234,2.77404,2.77084,2.7736,18750000.0
2007-05-01 14:43:00,2.7676,2.77297,2.7676,2.77149,9750000.0
2007-05-01 14:44:00,2.77061,2.77428,2.77054,2.77171,8130000.0
2007-05-01 14:45:00,2.76852,2.77221,2.76369,2.76369,10250000.0
2007-05-01 14:46:00,2.77027,2.77109,2.7653,2.7663,11250000.0
2007-05-01 14:47:00,2.76907,2.77333,2.76907,2.77132,9880000.0
2007-05-01 14:48:00,2.76939,2.77111,2.76919,2.77108,9750000.0
2007-05-01 14:49:00,2.77147,2.77147,2.76492,2.76492,11130000.0
2007-05-01 14:50:00,2.76784,2.77115,2.7647,2.76974,11880000.0
2007-05-01 14:51:00,2.76712,2.77323,2.76712,2.77323,9500000.0
2007-05-01 14:52:00,2.77338,2.77338,2.77063,2.77141,10250000.0
2007-05-01 14:54:00,2.77263,2.77263,2.76674,2.76674,8380000.0
2007-05-01 14:55:00,2.7735,2.7742,2.77075,2.77271,7000000.0
2007-05-01 14:56:00,2.7733,2.7736,2.76938,2.76938,10000000.0
2007-05-01 14:57:00,2.7732,2.77336,2.76817,2.771,8880000.0
2007-05-01 14:58:00,2.77044,2.77302,2.76848,2.77131,14000000.0
2007-05-01 14:59:00,2.77341,2.7735,2.77114,2.77114,5750000.0
2007-05-01 15:00:00,2.77192,2.77392,2.77036,2.7706,6250000.0
2007-05-01 15:01:00,2.77037,2.77317,2.76843,2.7689,8250000.0
2007-05-01 15:02:00,2.77076,2.77076,2.76599,2.76652,7500000.0
2007-05-01 15:03:00,2.76955,2.76955,2.76673,2.76673,8750000.0
2007-05-01 15:04:00,2.76858,2.76889,2.7629,2.7629,11000000.0
2007-05-01 15:05:00,2.7685,2.76882,2.76605,2.76787,9000000.0
2007-05-01 15:06:00,2.76492,2.76809,2.76399,2.7662,5750000.0
2007-05-01 15:07:00,2.76711,2.76799,2.76258,2.76799,8500000.0
2007-05-01 15:08:00,2.76629,2.76759,2.76213,2.76213,7630000.0
2007-05-01 15:09:00,2.76736,2.76791,2.76325,2.76547,5250000.0
2007-05-01 15:10:00,2.76824,2.76831,2.76474,2.76689,8750000.0
2007-05-01 15:11:00,2.7664,2.76819,2.76468,2.76473,10880000.0
2007-05-01 15:12:00,2.76667,2.76865,2.76496,2.76754,8630000.0
2007-05-01 15:13:00,2.76854,2.76918,2.76726,2.76918,5250000.0
2007-05-01 15:14:00,2.76935,2.76935,2.76575,2.76667,11880000.0
2007-05-01 15:15:00,2.76932,2.76932,2.76363,2.76789,7000000.0
2007-05-01 15:16:00,2.76769,2.76829,2.76502,2.76502,12250000.0
2007-05-01 15:17:00,2.76842,2.76862,2.76547,2.76547,6000000.0
2007-05-01 15:18:00,2.76915,2.76915,2.76349,2.76823,7880000.0
2007-05-01 15:19:00,2.7686,2.7686,2.7647,2.7647,8010000.0
2007-05-01 15:20:00,2.76658,2.76806,2.76252,2.76806,7000000.0
2007-05-01 15:21:00,2.7689,2.76908,2.76582,2.76634,6750000.0
2007-05-01 15:22:00,2.7696,2.7696,2.76445,2.76672,11880000.0
2007-05-01 15:23:00,2.76795,2.76841,2.76638,2.76778,6630000.0
2007-05-01 15:24:00,2.76655,2.76786,2.76505,2.76655,8380000.0
2007-05-01 15:25:00,2.76596,2.76918,2.76474,2.76918,8500000.0
2007-05-01 15:26:00,2.76491,2.76889,2.76238,2.76852,6000000.0
2007-05-01 15:27:00,2.76581,2.76847,2.76198,2.76841,6380000.0
2007-05-01 15:28:00,2.76871,2.76909,2.76606,2.76827,6000000.0
2007-05-01 15:29:00,2.76879,2.76905,2.76585,2.76638,6000000.0
2007-05-01 15:30:00,2.76914,2.76914,2.76338,2.76671,9000000.0
2007-05-01 15:31:00,2.76732,2.76839,2.76621,2.76824,7380000.0
2007-05-01 15:32:00,2.7634,2.76789,2.76277,2.76789,7250000.0
2007-05-01 15:33:00,2.7682,2.76901,2.76513,2.76811,5380000.0
2007-05-01 15:34:00,2.76408,2.76879,2.76408,2.76879,5640000.0
2007-05-01 15:35:00,2.76624,2.76868,2.76536,2.76713,9750000.0
2007-05-01 15:36:00,2.7691,2.7691,2.76528,2.76809,10250000.0
2007-05-01 15:37:00,2.76588,2.76751,2.76382,2.76751,10380000.0
2007-05-01 15:38:00,2.76656,2.76897,2.7628,2.76454,10880000.0
2007-05-01 15:39:00,2.7679,2.76812,2.76499,2.76593,8880000.0
2007-05-01 15:40:00,2.76925,2.76925,2.76568,2.76667,6500000.0
2007-05-01 15:41:00,2.76689,2.76826,2.76604,2.76826,6380000.0
2007-05-01 15:42:00,2.76671,2.76812,2.76424,2.7671,7750000.0
2007-05-01 15:43:00,2.76731,2.76887,2.76508,2.76837,9130000.0
2007-05-01 15:44:00,2.76873,2.76881,2.76686,2.76734,6880000.0
2007-05-01 15:45:00,2.76628,2.76913,2.76489,2.76907,10000000.0
2007-05-01 15:46:00,2.76892,2.76892,2.76331,2.7676,7000000.0
2007-05-01 15:47:00,2.76839,2.7686,2.76353,2.76398,8500000.0
2007-05-01 15:48:00,2.76847,2.76847,2.76211,2.76211,6250000.0
2007-05-01 15:49:00,2.76987,2.7716,2.76295,2.77146,10250000.0
2007-05-01 15:50:00,2.76913,2.76913,2.76698,2.76763,5750000.0
2007-05-01 15:51:00,2.76983,2.76983,2.76501,2.76925,8750000.0
2007-05-01 15:52:00,2.7684,2.7696,2.76785,2.76951,6500000.0
2007-05-01 15:53:00,2.76957,2.77011,2.76513,2.76783,10750000.0
2007-05-01 15:54:00,2.77069,2.77069,2.76703,2.76813,6750000.0
2007-05-01 15:55:00,2.76987,2.77011,2.7676,2.76987,5500000.0
2007-05-01 15:56:00,2.77005,2.77006,2.76469,2.76826,12000000.0
2007-05-01 15:57:00,2.76998,2.77011,2.76497,2.76497,10750000.0
2007-05-01 15:58:00,2.77008,2.77008,2.76409,2.76409,7380000.0
2007-05-01 15:59:00,2.77106,2.77113,2.76861,2.77093,9500000.0
2007-05-01 16:00:00,2.76962,2.77266,2.7667,2.77266,7750000.0
2007-05-01 16:01:00,2.77188,2.77435,2.7702,2.77285,10750000.0
2007-05-01 16:02:00,2.77107,2.77305,2.76766,2.77198,10880000.0
2007-05-01 16:03:00,2.77189,2.77269,2.76838,2.77269,7500000.0
2007-05-01 16:04:00,2.77204,2.77204,2.76867,2.77131,11000000.0
2007-05-01 16:05:00,2.77036,2.77172,2.76952,2.77172,6750000.0
2007-05-01 16:06:00,2.77022,2.77183,2.76668,2.76867,7500000.0
2007-05-01 16:07:00,2.7733,2.77413,2.77075,2.77379,14880000.0
2007-05-01 16:08:00,2.77214,2.77426,2.77034,2.77426,10500000.0
2007-05-01 16:09:00,2.77673,2.77673,2.7709,2.77494,10510000.0
2007-05-01 16:10:00,2.77575,2.77742,2.77139,2.77518,8250000.0
2007-05-01 16:11:00,2.77557,2.77617,2.77365,2.77533,5250000.0
2007-05-01 16:12:00,2.77426,2.77572,2.77171,2.77483,6760000.0
2007-05-01 16:13:00,2.77425,2.77536,2.77167,2.77483,9750000.0
2007-05-01 16:14:00,2.77453,2.77549,2.77155,2.77426,12250000.0
2007-05-01 16:15:00,2.77327,2.77524,2.77241,2.77513,8510000.0
2007-05-01 16:16:00,2.77039,2.77558,2.77039,2.77473,8380000.0
2007-05-01 16:17:00,2.77097,2.77627,2.77097,2.77627,6500000.0
2007-05-01 16:18:00,2.772,2.77754,2.77131,2.77754,6130000.0
2007-05-01 16:19:00,2.77618,2.77685,2.77292,2.77377,7000000.0
2007-05-01 16:20:00,2.77349,2.77757,2.77349,2.77733,5250000.0
2007-05-01 16:21:00,2.77882,2.77882,2.77547,2.77878,11000000.0
2007-05-01 16:22:00,2.77611,2.77717,2.77372,2.77584,7380000.0
2007-05-01 16:23:00,2.77742,2.77742,2.77158,2.7769,6880000.0
2007-05-01 16:24:00,2.77848,2.77848,2.77416,2.7744,6500000.0
2007-05-01 16:25:00,2.77676,2.77805,2.77208,2.77678,7000000.0
2007-05-01 16:26:00,2.77734,2.77976,2.77677,2.77911,10000000.0
2007-05-01 16:27:00,2.77957,2.77957,2.77502,2.7788,8880000.0
2007-05-01 16:28:00,2.78112,2.78151,2.77623,2.78016,5250000.0
2007-05-01 16:29:00,2.77982,2.77982,2.77687,2.77913,8500000.0
2007-05-01 16:30:00,2.77864,2.78023,2.77636,2.77955,7000000.0
2007-05-01 16:31:00,2.77832,2.77979,2.7767,2.77859,7000000.0
2007-05-01 16:32:00,2.77912,2.78002,2.77577,2.78002,9500000.0
2007-05-01 16:33:00,2.78121,2.78121,2.77711,2.77935,9000000.0
2007-05-01 16:34:00,2.77567,2.77944,2.77407,2.77923,16250000.0
2007-05-01 16:35:00,2.77655,2.78063,2.7742,2.78063,11130000.0
2007-05-01 16:36:00,2.78011,2.78205,2.77758,2.78135,11250000.0
2007-05-01 16:37:00,2.78093,2.78178,2.77827,2.78178,4880000.0
2007-05-01 16:38:00,2.78049,2.78175,2.77464,2.77971,10000000.0
2007-05-01 16:39:00,2.78114,2.78245,2.77667,2.78022,7000000.0
2007-05-01 16:40:00,2.78159,2.78266,2.77906,2.78021,9000000.0
2007-05-01 16:41:00,2.78315,2.78315,2.77776,2.77776,8500000.0
2007-05-01 16:42:00,2.78374,2.78374,2.78036,2.78203,6250000.0
2007-05-01 16:43:00,2.78357,2.78411,2.78027,2.78195,10250000.0
2007-05-01 16:44:00,2.78341,2.78481,2.78075,2.78392,12750000.0
2007-05-01 16:45:00,2.78351,2.78408,2.77954,2.78408,7750000.0
2007-05-01 16:46:00,2.78449,2.78494,2.78074,2.78074,6880000.0
2007-05-01 16:47:00,2.78533,2.78573,2.78014,2.78014,14760000.0
2007-05-01 16:48:00,2.77935,2.7827,2.77634,2.78079,10000000.0
2007-05-01 16:49:00,2.78155,2.78283,2.7799,2.78226,8000000.0
2007-05-01 16:50:00,2.78265,2.7828,2.77868,2.78002,6500000.0
2007-05-01 16:51:00,2.78122,2.78167,2.77797,2.77797,7000000.0
2007-05-01 16:52:00,2.78192,2.78192,2.78007,2.78157,6500000.0
2007-05-01 16:53:00,2.78126,2.78134,2.77572,2.78068,13630000.0
2007-05-01 16:54:00,2.77849,2.781,2.77849,2.781,7250000.0
2007-05-01 16:55:00,2.78181,2.78181,2.77466,2.77867,5880000.0
2007-05-01 16:56:00,2.78075,2.78081,2.77518,2.77862,6000000.0
2007-05-01 16:57:00,2.7807,2.7807,2.7777,2.78006,5880000.0
2007-05-01 16:58:00,2.77927,2.78243,2.77536,2.78243,17750000.0
2007-05-01 16:59:00,2.78224,2.78224,2.77887,2.7816,5250000.0
2007-05-01 17:00:00,2.78196,2.78278,2.77626,2.78278,15130000.0
2007-05-01 17:01:00,2.78148,2.78171,2.77701,2.78171,10250000.0
2007-05-01 17:02:00,2.78265,2.78357,2.77971,2.78326,5880000.0
2007-05-01 17:03:00,2.78061,2.78258,2.7782,2.77851,8500000.0
2007-05-01 17:04:00,2.77773,2.78207,2.77773,2.77982,9250000.0
2007-05-01 17:05:00,2.78202,2.78202,2.77701,2.78046,9130000.0
2007-05-01 17:06:00,2.78084,2.78084,2.77845,2.7795,7000000.0
2007-05-01 17:07:00,2.77747,2.78085,2.7774,2.7774,7380000.0
2007-05-01 17:08:00,2.77991,2.78009,2.77695,2.77777,7630000.0
2007-05-01 17:09:00,2.77979,2.77986,2.77699,2.77699,5750000.0
2007-05-01 17:10:00,2.77608,2.78042,2.77596,2.78042,11140000.0
2007-05-01 17:11:00,2.77928,2.77928,2.77532,2.77532,9000000.0
2007-05-01 17:12:00,2.77948,2.77948,2.77103,2.77649,7500000.0
2007-05-01 17:13:00,2.77902,2.78026,2.77717,2.77804,9380000.0
2007-05-01 17:14:00,2.7809,2.78094,2.7764,2.77817,9130000.0
2007-05-01 17:15:00,2.77923,2.77923,2.77091,2.77572,10250000.0
2007-05-01 17:16:00,2.77943,2.77943,2.76963,2.77456,7750000.0
2007-05-01 17:17:00,2.77479,2.77566,2.77032,2.77327,7500000.0
2007-05-01 17:18:00,2.77116,2.77258,2.76974,2.76974,8500000.0
2007-05-01 17:19:00,2.76791,2.77168,2.76791,2.76953,6380000.0
2007-05-01 17:20:00,2.77224,2.77254,2.76722,2.76754,5130000.0
2007-05-01 17:21:00,2.76913,2.76977,2.7678,2.76836,7380000.0
2007-05-01 17:22:00,2.77063,2.77114,2.76539,2.77114,16000000.0
2007-05-01 17:23:00,2.77052,2.77109,2.7665,2.76745,10130000.0
2007-05-01 17:24:00,2.76805,2.77284,2.76732,2.76875,15750000.0
2007-05-01 17:25:00,2.76978,2.773,2.76844,2.773,10250000.0
2007-05-01 17:26:00,2.77239,2.77239,2.76766,2.76933,15880000.0
2007-05-01 17:27:00,2.77035,2.77203,2.76837,2.7693,9380000.0
2007-05-01 17:28:00,2.76884,2.77264,2.76862,2.77071,7760000.0
2007-05-01 17:29:00,2.77279,2.77279,2.76971,2.77213,8750000.0
2007-05-01 17:30:00,2.7703,2.77822,2.7703,2.77678,5630000.0
2007-05-01 17:31:00,2.77946,2.78046,2.77473,2.77778,15750000.0
2007-05-01 17:32:00,2.77792,2.77931,2.77199,2.77536,12250000.0
2007-05-01 17:33:00,2.77491,2.77607,2.77288,2.77324,9000000.0
2007-05-01 17:34:00,2.77627,2.77698,2.77358,2.77422,7250000.0
2007-05-01 17:35:00,2.77621,2.77621,2.77269,2.77399,5500000.0
2007-05-01 17:36:00,2.77662,2.77662,2.77245,2.77401,9250000.0
2007-05-01 17:37:00,2.77688,2.77688,2.77281,2.77429,5750000.0
2007-05-01 17:38:00,2.77675,2.77709,2.77367,2.77639,12250000.0
2007-05-01 17:39:00,2.77692,2.77692,2.77179,2.77343,7500000.0
2007-05-01 17:40:00,2.77714,2.77932,2.77627,2.77745,5500000.0
2007-05-01 17:41:00,2.77852,2.78011,2.77507,2.77914,9500000.0
2007-05-01 17:42:00,2.77732,2.78,2.77732,2.77976,6130000.0
2007-05-01 17:43:00,2.77648,2.78001,2.77648,2.78001,10130000.0
2007-05-01 17:44:00,2.78071,2.78071,2.77525,2.77959,7130000.0
2007-05-01 17:45:00,2.78002,2.78002,2.77535,2.7796,9500000.0
2007-05-01 17:46:00,2.77601,2.77911,2.77349,2.7786,13000000.0
2007-05-01 17:47:00,2.77919,2.77919,2.77516,2.77596,12380000.0
2007-05-01 17:48:00,2.77546,2.77722,2.77393,2.77428,11380000.0
2007-05-01 17:49:00,2.77517,2.77822,2.77371,2.77582,8380000.0
2007-05-01 17:50:00,2.77521,2.77723,2.77299,2.7733,11130000.0
2007-05-01 17:51:00,2.77513,2.77794,2.77202,2.77746,6500000.0
2007-05-01 17:52:00,2.77723,2.77726,2.77229,2.77716,14750000.0
2007-05-01 17:53:00,2.77469,2.77672,2.77469,2.77623,5500000.0
2007-05-01 17:54:00,2.77679,2.77734,2.77517,2.77717,6880000.0
2007-05-01 17:55:00,2.77604,2.77743,2.77445,2.77716,13750000.0
2007-05-01 17:56:00,2.77672,2.77773,2.77033,2.77699,17500000.0
2007-05-01 17:57:00,2.77632,2.77782,2.77501,2.77782,6250000.0
2007-05-01 17:58:00,2.77599,2.77599,2.77264,2.77442,9500000.0
2007-05-01 17:59:00,2.77462,2.77717,2.77289,2.77408,9880000.0
2007-05-01 18:00:00,2.7762,2.7762,2.77106,2.77106,12630000.0
2007-05-01 18:01:00,2.77599,2.77609,2.7726,2.77609,8250000.0
2007-05-01 18:03:00,2.7712,2.77602,2.77049,2.77602,13750000.0
2007-05-01 18:04:00,2.77088,2.77629,2.77088,2.77214,6760000.0
2007-05-01 18:05:00,2.77678,2.77678,2.77393,2.77616,9010000.0
2007-05-01 18:06:00,2.77612,2.77688,2.77296,2.77573,8500000.0
2007-05-01 18:07:00,2.77314,2.77593,2.77314,2.77593,8500000.0
2007-05-01 18:08:00,2.77337,2.77505,2.77337,2.77388,2250000.0
2007-05-01 18:09:00,2.77283,2.7734,2.76971,2.7734,9000000.0
2007-05-01 18:10:00,2.77439,2.77439,2.7711,2.77296,6750000.0
2007-05-01 18:11:00,2.77064,2.77213,2.77028,2.77213,9000000.0
2007-05-01 18:12:00,2.76744,2.77238,2.76744,2.77238,4380000.0
2007-05-01 18:13:00,2.76955,2.77227,2.76955,2.77224,7750000.0
2007-05-01 18:14:00,2.77309,2.77309,2.76976,2.76976,3750000.0
2007-05-01 18:15:00,2.76897,2.77115,2.76845,2.77115,9760000.0
2007-05-01 18:16:00,2.77206,2.77232,2.76675,2.77232,8130000.0
2007-05-01 18:17:00,2.7707,2.77167,2.76836,2.76968,10000000.0
2007-05-01 18:18:00,2.76974,2.77216,2.76953,2.76953,6130000.0
2007-05-01 18:19:00,2.77308,2.77308,2.76999,2.77039,8630000.0
2007-05-01 18:20:00,2.77308,2.77308,2.76833,2.77003,7000000.0
2007-05-01 18:21:00,2.77258,2.77332,2.76888,2.77041,11630000.0
2007-05-01 18:22:00,2.77276,2.77407,2.77153,2.77322,7250000.0
2007-05-01 18:23:00,2.76936,2.77376,2.76806,2.76806,12750000.0
2007-05-01 18:24:00,2.7747,2.7747,2.77206,2.77206,7750000.0
2007-05-01 18:25:00,2.77365,2.77365,2.77011,2.77354,7250000.0
2007-05-01 18:26:00,2.77395,2.77449,2.77144,2.77144,7130000.0
2007-05-01 18:27:00,2.77238,2.77568,2.76993,2.77385,9750000.0
2007-05-01 18:28:00,2.77439,2.77439,2.76862,2.77132,9010000.0
2007-05-01 18:29:00,2.77379,2.77574,2.77127,2.77251,6380000.0
2007-05-01 18:31:00,2.77449,2.77449,2.76827,2.7717,10250000.0
2007-05-01 18:32:00,2.77372,2.77372,2.76934,2.77163,6000000.0
2007-05-01 18:33:00,2.7711,2.774,2.76951,2.77154,8250000.0
2007-05-01 18:34:00,2.7746,2.7746,2.77106,2.77357,5750000.0
2007-05-01 18:35:00,2.77361,2.77476,2.77092,2.77471,5250000.0
2007-05-01 18:36:00,2.7722,2.77486,2.77055,2.77416,7010000.0
2007-05-01 18:37:00,2.77419,2.77423,2.77223,2.77392,6000000.0
2007-05-01 18:38:00,2.77215,2.775,2.77151,2.77434,10000000.0
2007-05-01 18:39:00,2.7682,2.77273,2.76802,2.77273,8130000.0
2007-05-01 18:40:00,2.77259,2.77523,2.77146,2.77146,5880000.0
2007-05-01 18:41:00,2.77531,2.77578,2.7732,2.7732,5250000.0
2007-05-01 18:42:00,2.77574,2.77604,2.77133,2.77476,7380000.0
2007-05-01 18:43:00,2.77308,2.77672,2.76883,2.7757,10500000.0
2007-05-01 18:44:00,2.77427,2.77521,2.77157,2.77334,7750000.0
2007-05-01 18:45:00,2.77541,2.77603,2.77226,2.7731,5250000.0
2007-05-01 18:46:00,2.77505,2.77505,2.76951,2.77403,8630000.0
2007-05-01 18:47:00,2.77556,2.77565,2.77273,2.77327,5250000.0
2007-05-01 18:48:00,2.77665,2.77931,2.77307,2.7743,6000000.0
2007-05-01 18:49:00,2.77474,2.77523,2.77062,2.77482,10000000.0
2007-05-01 18:50:00,2.77351,2.77511,2.772,2.772,8750000.0
2007-05-01 18:51:00,2.77534,2.77534,2.77106,2.77117,9750000.0
2007-05-01 18:52:00,2.77306,2.77617,2.76952,2.77545,7130000.0
2007-05-01 18:53:00,2.77633,2.77673,2.77302,2.77542,8130000.0
2007-05-01 18:54:00,2.77531,2.77665,2.77292,2.7734,9130000.0
2007-05-01 18:55:00,2.77667,2.77667,2.77097,2.7726,6750000.0
2007-05-01 18:56:00,2.77383,2.7749,2.77383,2.77413,8250000.0
2007-05-01 18:57:00,2.77554,2.77554,2.76819,2.77343,6000000.0
2007-05-01 18:58:00,2.77607,2.77612,2.77229,2.77587,8250000.0
2007-05-01 18:59:00,2.7741,2.77572,2.77166,2.77561,9760000.0
2007-05-01 19:00:00,2.77338,2.77532,2.77282,2.77282,6750000.0
2007-05-01 19:01:00,2.77596,2.77596,2.7727,2.77363,8000000.0
2007-05-01 19:02:00,2.77642,2.77642,2.77037,2.77566,8260000.0
2007-05-01 19:03:00,2.77569,2.77633,2.77211,2.77241,7000000.0
2007-05-01 19:04:00,2.77475,2.77588,2.77357,2.77357,7750000.0
2007-05-01 19:05:00,2.77586,2.77635,2.77024,2.77425,7500000.0
2007-05-01 19:06:00,2.7762,2.77696,2.77181,2.77696,5130000.0
2007-05-01 19:07:00,2.77553,2.77662,2.77031,2.77383,11250000.0
2007-05-01 19:08:00,2.77502,2.77502,2.7726,2.77413,9000000.0
2007-05-01 19:09:00,2.77672,2.77672,2.77129,2.77597,5250000.0
2007-05-01 19:10:00,2.7769,2.7769,2.77419,2.77441,9500000.0
2007-05-01 19:11:00,2.77722,2.77722,2.77029,2.77422,6250000.0
2007-05-01 19:12:00,2.77692,2.77702,2.77307,2.77321,9130000.0
2007-05-01 19:13:00,2.77807,2.77807,2.77095,2.77095,6750000.0
2007-05-01 19:14:00,2.77512,2.77612,2.77216,2.77216,7130000.0
2007-05-01 19:15:00,2.77496,2.77697,2.77454,2.77454,5500000.0
2007-05-01 19:16:00,2.77237,2.77595,2.77237,2.77469,5630000.0
2007-05-01 19:19:00,2.77299,2.77676,2.77299,2.7767,9010000.0
2007-05-01 19:20:00,2.77594,2.77594,2.77165,2.7737,13130000.0
2007-05-01 19:21:00,2.77373,2.77524,2.77324,2.77486,6000000.0
2007-05-01 19:22:00,2.77451,2.77633,2.77313,2.77633,6500000.0
2007-05-01 19:24:00,2.77387,2.7753,2.77339,2.7753,8000000.0
2007-05-01 19:26:00,2.77265,2.77538,2.76883,2.77295,12500000.0
2007-05-01 19:27:00,2.77387,2.77507,2.77249,2.77507,5880000.0
2007-05-01 19:28:00,2.7736,2.77604,2.77108,2.77577,11000000.0
2007-05-01 19:29:00,2.77353,2.77534,2.77353,2.77353,11260000.0
2007-05-01 19:30:00,2.77365,2.77511,2.77329,2.77329,6500000.0
2007-05-01 19:31:00,2.77504,2.77635,2.77504,2.77613,4750000.0
2007-05-01 19:32:00,2.77556,2.77567,2.77255,2.77464,9510000.0
2007-05-01 19:33:00,2.77336,2.77475,2.77159,2.77475,6250000.0
2007-05-01 19:34:00,2.77212,2.77442,2.77123,2.77123,10130000.0
2007-05-01 19:35:00,2.77247,2.77496,2.77065,2.77496,15250000.0
2007-05-01 19:36:00,2.77272,2.77378,2.77038,2.77235,8130000.0
2007-05-01 19:37:00,2.77291,2.77481,2.76908,2.77463,18000000.0
2007-05-01 19:38:00,2.77391,2.77451,2.77078,2.77261,20510000.0
2007-05-01 19:41:00,2.77023,2.77497,2.77023,2.77497,5750000.0
2007-05-01 19:42:00,2.77547,2.77596,2.7731,2.77588,7500000.0
2007-05-01 19:45:00,2.77374,2.77677,2.7707,2.77677,11000000.0
2007-05-01 19:46:00,2.77503,2.77582,2.76968,2.77409,13000000.0
2007-05-01 19:47:00,2.77436,2.7757,2.77174,2.7727,8000000.0
2007-05-01 19:48:00,2.77237,2.77507,2.76932,2.77244,15750000.0
2007-05-01 19:49:00,2.77459,2.77459,2.76968,2.77199,13000000.0
2007-05-01 19:52:00,2.77228,2.77412,2.77071,2.77189,7750000.0
2007-05-01 19:53:00,2.77206,2.77577,2.77206,2.77326,7510000.0
2007-05-01 19:54:00,2.77575,2.77575,2.77139,2.77302,10250000.0
2007-05-01 19:55:00,2.77313,2.77551,2.7715,2.77327,13130000.0
2007-05-01 19:56:00,2.7698,2.77456,2.7698,2.77369,9750000.0
2007-05-01 19:57:00,2.77529,2.77594,2.77214,2.77594,13750000.0
2007-05-01 20:00:00,2.77581,2.77638,2.7721,2.7721,16500000.0
2007-05-01 20:01:00,2.77164,2.77469,2.77164,2.77269,5750000.0
2007-05-01 20:04:00,2.77255,2.77466,2.77255,2.77257,14250000.0
2007-05-01 20:05:00,2.77527,2.77527,2.76943,2.76943,18760000.0
2007-05-01 20:06:00,2.77222,2.77542,2.76901,2.77542,9500000.0
2007-05-01 20:07:00,2.77233,2.77407,2.77113,2.77272,8750000.0
2007-05-01 20:08:00,2.77058,2.77316,2.77058,2.77172,7250000.0
2007-05-01 20:09:00,2.77476,2.7754,2.77104,2.7754,5500000.0
2007-05-01 20:10:00,2.77187,2.77522,2.76753,2.76927,18630000.0
2007-05-01 20:11:00,2.77265,2.7749,2.7711,2.77259,13500000.0
2007-05-01 20:14:00,2.77308,2.77496,2.7705,2.77496,8500000.0
2007-05-01 20:15:00,2.77256,2.77393,2.76833,2.77155,5750000.0
2007-05-01 20:16:00,2.76989,2.77299,2.76989,2.77219,5250000.0
2007-05-01 20:17:00,2.7696,2.77478,2.7696,2.77478,6500000.0
2007-05-01 20:18:00,2.77121,2.77358,2.77111,2.77289,7500000.0
2007-05-01 20:19:00,2.77122,2.77271,2.76882,2.76882,8000000.0
2007-05-01 20:20:00,2.77307,2.7773,2.77283,2.77325,8000000.0
2007-05-01 20:21:00,2.78321,2.78561,2.77284,2.77571,10500000.0
2007-05-01 20:22:00,2.78162,2.78162,2.77081,2.77081,8750000.0
2007-05-01 20:23:00,2.77221,2.77344,2.77021,2.77344,5880000.0
2007-05-01 20:24:00,2.77178,2.77355,2.76916,2.76916,6000000.0
2007-05-01 20:25:00,2.77225,2.77884,2.77225,2.7759,10250000.0
2007-05-01 20:26:00,2.7712,2.77274,2.77,2.77121,11000000.0
2007-05-01 20:27:00,2.77137,2.77438,2.77094,2.77368,4880000.0
2007-05-01 20:28:00,2.76767,2.77291,2.76767,2.77117,5630000.0
2007-05-01 20:29:00,2.7724,2.77383,2.76842,2.77383,7000000.0
2007-05-01 20:30:00,2.77063,2.77126,2.7689,2.77053,5500000.0
2007-05-01 20:31:00,2.77167,2.77335,2.77114,2.77127,8750000.0
2007-05-01 20:33:00,2.76959,2.7739,2.76959,2.77363,7500000.0
2007-05-01 20:34:00,2.7696,2.77317,2.76873,2.77317,6630000.0
2007-05-01 20:35:00,2.76981,2.7726,2.76834,2.7726,11250000.0
2007-05-01 20:36:00,2.7704,2.77179,2.76993,2.76993,4500000.0
2007-05-01 20:37:00,2.77264,2.77264,2.7698,2.77018,4130000.0
2007-05-01 20:38:00,2.76473,2.77332,2.76473,2.77272,10000000.0
2007-05-01 20:39:00,2.76958,2.77057,2.76697,2.76697,6000000.0
2007-05-01 20:40:00,2.77143,2.77419,2.76762,2.76762,7500000.0
2007-05-01 20:41:00,2.77157,2.77157,2.77002,2.77002,1500000.0
2007-05-01 20:43:00,2.77289,2.77352,2.77166,2.77318,6380000.0
2007-05-01 20:44:00,2.77114,2.77342,2.76741,2.77001,5880000.0
2007-05-01 20:46:00,2.7688,2.77213,2.76695,2.77156,15750000.0
2007-05-01 20:47:00,2.76599,2.77221,2.76599,2.77221,6500000.0
2007-05-01 20:48:00,2.77032,2.77338,2.76911,2.77053,16500000.0
2007-05-01 20:49:00,2.77028,2.77155,2.76513,2.76878,9250000.0
2007-05-01 20:50:00,2.76976,2.77244,2.7667,2.7667,10000000.0
2007-05-01 20:51:00,2.77021,2.77321,2.77021,2.77321,9750000.0
2007-05-01 20:53:00,2.76966,2.77247,2.76764,2.77225,8500000.0
2007-05-01 20:54:00,2.77131,2.77317,2.76819,2.76851,9250000.0
2007-05-01 20:55:00,2.77326,2.77407,2.76889,2.77073,11250000.0
2007-05-01 20:56:00,2.76819,2.77072,2.76626,2.76626,7500000.0
2007-05-01 20:57:00,2.77066,2.7712,2.76915,2.7712,4750000.0
2007-05-01 20:58:00,2.77132,2.7717,2.76779,2.77034,10500000.0
2007-05-01 20:59:00,2.76745,2.77144,2.76745,2.77051,8250000.0
2007-05-01 21:00:00,2.76832,2.77127,2.76832,2.76896,7500000.0
2007-05-01 21:01:00,2.77064,2.77083,2.76716,2.77083,9750000.0
2007-05-01 21:04:00,2.76867,2.77142,2.76835,2.76921,12250000.0
2007-05-01 21:05:00,2.77016,2.77164,2.76844,2.76844,12500000.0
2007-05-01 21:06:00,2.77036,2.77166,2.76656,2.77166,7500000.0
2007-05-01 21:07:00,2.76798,2.77168,2.76798,2.76816,8250000.0
2007-05-01 21:09:00,2.76983,2.77103,2.76704,2.76967,5500000.0
2007-05-01 21:10:00,2.77242,2.77242,2.76849,2.76849,6000000.0
2007-05-01 21:11:00,2.77196,2.77259,2.76864,2.76983,6500000.0
2007-05-01 21:12:00,2.76735,2.77185,2.76735,2.76977,11000000.0
2007-05-01 21:14:00,2.76987,2.77212,2.76803,2.76803,5500000.0
2007-05-01 21:16:00,2.76978,2.77216,2.76814,2.77033,12500000.0
2007-05-01 21:17:00,2.77013,2.77149,2.76837,2.76893,6000000.0
2007-05-01 21:19:00,2.76956,2.77285,2.76639,2.77285,10250000.0
2007-05-01 21:20:00,2.76988,2.77275,2.7693,2.76938,25500000.0
2007-05-01 21:21:00,2.77021,2.77172,2.76837,2.76958,7750000.0
2007-05-01 21:23:00,2.76995,2.77248,2.76995,2.77248,7000000.0
2007-05-01 21:24:00,2.77009,2.77134,2.76865,2.76865,5750000.0
2007-05-01 21:26:00,2.77469,2.77494,2.77186,2.77392,7750000.0
2007-05-01 21:27:00,2.76982,2.77032,2.76708,2.77022,5750000.0
2007-05-01 21:29:00,2.77061,2.77214,2.76922,2.76922,7500000.0
2007-05-01 21:30:00,2.77241,2.77241,2.76482,2.76669,9750000.0
2007-05-01 21:31:00,2.76923,2.77188,2.76816,2.77077,10000000.0
2007-05-01 21:32:00,2.76925,2.77168,2.76925,2.76943,10750000.0
2007-05-01 21:34:00,2.76813,2.77081,2.76628,2.76879,5010000.0
2007-05-01 21:35:00,2.76912,2.77189,2.76912,2.77178,6250000.0
2007-05-01 21:36:00,2.7681,2.77219,2.7672,2.7672,5510000.0
2007-05-01 21:37:00,2.76786,2.77208,2.76767,2.76911,10260000.0
2007-05-01 21:39:00,2.77192,2.772,2.76745,2.76802,13250000.0
2007-05-01 21:43:00,2.76961,2.77282,2.76961,2.77245,5750000.0
2007-05-01 21:44:00,2.77234,2.77234,2.76873,2.76963,7000000.0
2007-05-01 21:47:00,2.76774,2.77168,2.76774,2.77052,11880000.0
2007-05-01 21:48:00,2.77002,2.77338,2.76927,2.77027,9630000.0
2007-05-01 21:49:00,2.77219,2.77225,2.76899,2.76996,17880000.0
2007-05-01 21:50:00,2.76992,2.77132,2.76887,2.76983,8250000.0
2007-05-01 21:51:00,2.77008,2.77205,2.76986,2.77005,8000000.0
2007-05-01 21:52:00,2.76982,2.77137,2.76967,2.77101,6750000.0
2007-05-01 21:53:00,2.76662,2.77196,2.76662,2.77152,25260000.0
2007-05-01 21:54:00,2.7695,2.77122,2.76639,2.76842,13260000.0
2007-05-01 21:55:00,2.76971,2.77143,2.76708,2.77143,9500000.0
2007-05-01 21:56:00,2.77035,2.77173,2.76901,2.76985,10880000.0
2007-05-01 21:57:00,2.76982,2.76988,2.76738,2.76982,11390000.0
2007-05-01 21:58:00,2.77044,2.77121,2.76988,2.77046,6250000.0
2007-05-01 22:00:00,2.77269,2.77331,2.77147,2.77275,15000000.0
2007-05-01 22:01:00,2.7704,2.7704,2.7704,2.7704,2250000.0
2007-05-01 22:03:00,2.77223,2.77342,2.76978,2.7726,9760000.0
2007-05-01 22:04:00,2.77051,2.77112,2.76777,2.77036,6250000.0
2007-05-01 22:05:00,2.77184,2.77257,2.76772,2.769,6250000.0
2007-05-01 22:06:00,2.77266,2.77266,2.76864,2.77163,9500000.0
2007-05-01 22:09:00,2.77097,2.77324,2.76799,2.76862,8500000.0
2007-05-01 22:11:00,2.77038,2.77324,2.77,2.77039,12250000.0
2007-05-01 22:12:00,2.77118,2.77264,2.7707,2.77129,9250000.0
2007-05-01 22:13:00,2.76723,2.77218,2.76723,2.76983,4000000.0
2007-05-01 22:14:00,2.77056,2.77722,2.77032,2.77588,12750000.0
2007-05-01 22:15:00,2.77406,2.77874,2.77056,2.77493,15000000.0
2007-05-01 22:16:00,2.77457,2.77698,2.7727,2.77642,10750000.0
2007-05-01 22:18:00,2.77533,2.77743,2.7748,2.77495,7000000.0
2007-05-01 22:19:00,2.77693,2.77723,2.77473,2.77707,8500000.0
2007-05-01 22:23:00,2.77306,2.77487,2.77206,2.77487,8500000.0
2007-05-01 22:24:00,2.7735,2.77471,2.77191,2.77387,10000000.0
2007-05-01 22:26:00,2.77142,2.77395,2.77035,2.77307,9000000.0
2007-05-01 22:27:00,2.77343,2.77519,2.77061,2.77293,12500000.0
2007-05-01 22:28:00,2.77365,2.77447,2.77145,2.77145,7000000.0
2007-05-01 22:30:00,2.7739,2.77528,2.77196,2.77479,6000000.0
2007-05-01 22:31:00,2.77351,2.7753,2.77251,2.77251,15750000.0
2007-05-01 22:33:00,2.77379,2.77599,2.77141,2.77599,9250000.0
2007-05-01 22:34:00,2.77428,2.77564,2.77063,2.77357,9750000.0
2007-05-01 22:35:00,2.77512,2.77607,2.77146,2.77146,13000000.0
2007-05-01 22:36:00,2.77387,2.77596,2.77362,2.77588,8000000.0
2007-05-01 22:37:00,2.77392,2.77596,2.77392,2.77435,7750000.0
2007-05-01 22:38:00,2.77256,2.77713,2.77256,2.77555,8500000.0
2007-05-01 22:39:00,2.77047,2.7756,2.77047,2.77466,6250000.0
2007-05-01 22:40:00,2.77405,2.77542,2.77215,2.77542,13880000.0
2007-05-01 22:41:00,2.774,2.774,2.77311,2.77358,2500000.0
2007-05-01 22:42:00,2.77521,2.77546,2.77402,2.77406,7250000.0
2007-05-01 22:43:00,2.77348,2.77352,2.77163,2.77282,6000000.0
2007-05-01 22:44:00,2.77276,2.77561,2.77061,2.77358,24500000.0
2007-05-01 22:45:00,2.77524,2.77629,2.77213,2.77249,4000000.0
2007-05-01 22:46:00,2.77387,2.77525,2.77194,2.77372,8250000.0
2007-05-01 22:47:00,2.77413,2.77579,2.77295,2.7738,9380000.0
2007-05-01 22:48:00,2.77511,2.77582,2.7716,2.77408,9000000.0
2007-05-01 22:50:00,2.77401,2.7758,2.77349,2.77366,6250000.0
2007-05-01 22:52:00,2.77291,2.77607,2.77061,2.77607,11250000.0
2007-05-01 22:53:00,2.77459,2.77546,2.7721,2.77529,5250000.0
2007-05-01 22:54:00,2.77362,2.77447,2.77194,2.77353,4130000.0
2007-05-01 22:55:00,2.77465,2.77674,2.77149,2.77418,8130000.0
2007-05-01 22:56:00,2.77513,2.77513,2.76836,2.76836,5750000.0
2007-05-01 22:58:00,2.77481,2.77503,2.77017,2.77335,13000000.0
2007-05-01 22:59:00,2.77429,2.77492,2.77254,2.77402,6250000.0
2007-05-01 23:00:00,2.76966,2.77657,2.76966,2.77657,7000000.0
2007-05-01 23:01:00,2.77335,2.77412,2.76872,2.7733,12250000.0
2007-05-01 23:03:00,2.77042,2.77236,2.77042,2.77236,5500000.0
2007-05-01 23:04:00,2.77028,2.77279,2.7686,2.77234,6250000.0
2007-05-01 23:05:00,2.77074,2.77225,2.76831,2.77225,7000000.0
2007-05-01 23:06:00,2.77134,2.77228,2.76992,2.77228,10250000.0
2007-05-01 23:07:00,2.77167,2.77287,2.77059,2.77183,14000000.0
2007-05-01 23:08:00,2.77077,2.77288,2.76932,2.77288,9250000.0
2007-05-01 23:09:00,2.77134,2.77259,2.76903,2.77156,15000000.0
2007-05-01 23:10:00,2.77488,2.77725,2.77488,2.7749,5250000.0
2007-05-01 23:11:00,2.77237,2.77619,2.77237,2.77511,6000000.0
2007-05-01 23:12:00,2.77386,2.77499,2.77362,2.77425,7500000.0
2007-05-01 23:13:00,2.77616,2.77616,2.77376,2.77482,11250000.0
2007-05-01 23:14:00,2.77624,2.77624,2.77256,2.7761,6500000.0
2007-05-01 23:15:00,2.77527,2.77527,2.77359,2.77359,1500000.0
2007-05-01 23:17:00,2.77433,2.77433,2.77353,2.77386,7250000.0
2007-05-01 23:19:00,2.77429,2.77476,2.77397,2.77448,5500000.0
2007-05-01 23:20:00,2.77657,2.77703,2.77527,2.77703,7250000.0
2007-05-01 23:21:00,2.77431,2.77726,2.77431,2.77726,11500000.0
2007-05-01 23:22:00,2.77369,2.77733,2.77369,2.77578,6500000.0
2007-05-01 23:23:00,2.77679,2.777,2.77345,2.77505,8500000.0
2007-05-01 23:24:00,2.77553,2.77597,2.7746,2.77597,5500000.0
2007-05-01 23:25:00,2.77531,2.7762,2.77396,2.77506,5250000.0
2007-05-01 23:26:00,2.77529,2.77643,2.77278,2.77278,9000000.0
2007-05-01 23:27:00,2.7758,2.77603,2.77216,2.77419,6000000.0
2007-05-01 23:28:00,2.77538,2.77625,2.7727,2.7727,6000000.0
2007-05-01 23:29:00,2.7757,2.77634,2.77304,2.77543,6250000.0
2007-05-01 23:30:00,2.77661,2.77734,2.77619,2.7768,5500000.0
2007-05-01 23:31:00,2.77531,2.77768,2.77387,2.77768,6500000.0
2007-05-01 23:32:00,2.77274,2.77724,2.77274,2.77536,7500000.0
2007-05-01 23:33:00,2.77377,2.7777,2.77377,2.77758,7880000.0
2007-05-01 23:34:00,2.77602,2.77757,2.77346,2.77564,14500000.0
2007-05-01 23:36:00,2.77504,2.77741,2.77375,2.77741,7500000.0
2007-05-01 23:37:00,2.77257,2.77456,2.76994,2.77456,8000000.0
2007-05-01 23:38:00,2.77416,2.77622,2.77194,2.7738,7500000.0
2007-05-01 23:39:00,2.77374,2.7757,2.77374,2.7757,7750000.0
2007-05-01 23:40:00,2.77418,2.77562,2.77109,2.77109,14630000.0
2007-05-01 23:41:00,2.77199,2.77536,2.77134,2.77353,18000000.0
2007-05-01 23:42:00,2.77404,2.77514,2.77114,2.77386,3750000.0
2007-05-01 23:43:00,2.77421,2.77579,2.77141,2.77482,6500000.0
2007-05-01 23:44:00,2.7734,2.77382,2.77137,2.77338,7630000.0
2007-05-01 23:45:00,2.77415,2.77518,2.77044,2.77216,10250000.0
2007-05-01 23:46:00,2.77444,2.77555,2.77133,2.77509,19880000.0
2007-05-01 23:47:00,2.77352,2.77515,2.76932,2.77349,11000000.0
2007-05-01 23:48:00,2.77485,2.77485,2.76965,2.76965,7500000.0
2007-05-01 23:49:00,2.77305,2.77471,2.77076,2.77352,9000000.0
2007-05-01 23:50:00,2.77433,2.77559,2.77191,2.77426,6500000.0
2007-05-01 23:51:00,2.7736,2.77507,2.77189,2.7738,7000000.0
2007-05-01 23:52:00,2.77245,2.77475,2.76835,2.77475,6750000.0
2007-05-01 23:53:00,2.77058,2.77479,2.77058,2.77409,8250000.0
2007-05-01 23:54:00,2.77341,2.77378,2.77289,2.77289,7250000.0
2007-05-01 23:55:00,2.77032,2.77415,2.77032,2.77327,6000000.0
2007-05-01 23:56:00,2.77262,2.77618,2.77262,2.7739,7500000.0
2007-05-01 23:58:00,2.77365,2.77428,2.77157,2.77372,8630000.0
2007-05-01 23:59:00,2.77186,2.7748,2.77102,2.77425,9500000.0
2007-05-02 00:00:00,2.77361,2.77628,2.77125,2.77337,18000000.0
2007-05-02 00:01:00,2.77287,2.77432,2.77287,2.77289,5750000.0
2007-05-02 00:02:00,2.77032,2.7751,2.77032,2.77362,7000000.0
2007-05-02 00:03:00,2.77421,2.77544,2.77101,2.77312,13250000.0
2007-05-02 00:04:00,2.77155,2.77514,2.77155,2.77174,7250000.0
2007-05-02 00:05:00,2.77294,2.77489,2.76918,2.77366,11380000.0
2007-05-02 00:06:00,2.774,2.77527,2.77252,2.77365,5000000.0
2007-05-02 00:09:00,2.77247,2.77486,2.76987,2.77444,7750000.0
2007-05-02 00:10:00,2.77201,2.77347,2.76962,2.76963,12250000.0
2007-05-02 00:11:00,2.77375,2.77521,2.77321,2.77351,7250000.0
2007-05-02 00:14:00,2.77178,2.77506,2.77178,2.77262,11750000.0
2007-05-02 00:15:00,2.77565,2.77579,2.77169,2.77299,9250000.0
2007-05-02 00:16:00,2.77043,2.77512,2.77043,2.77374,13500000.0
2007-05-02 00:17:00,2.7717,2.77546,2.77069,2.77349,8750000.0
2007-05-02 00:19:00,2.77421,2.77491,2.77101,2.77194,5630000.0
2007-05-02 00:20:00,2.77325,2.7757,2.77206,2.77346,8500000.0
2007-05-02 00:22:00,2.77394,2.77549,2.77285,2.77549,5880000.0
2007-05-02 00:23:00,2.77082,2.77504,2.77082,2.7716,4750000.0
2007-05-02 00:24:00,2.77293,2.77581,2.77236,2.7737,7000000.0
2007-05-02 00:25:00,2.7733,2.77527,2.77081,2.77202,8000000.0
2007-05-02 00:26:00,2.77378,2.77523,2.77309,2.77309,8130000.0
2007-05-02 00:27:00,2.77343,2.77676,2.77343,2.77666,11510000.0
2007-05-02 00:28:00,2.7732,2.77569,2.7732,2.77566,8500000.0
2007-05-02 00:29:00,2.77454,2.7757,2.77084,2.7747,8500000.0
2007-05-02 00:30:00,2.77595,2.77595,2.77084,2.77394,5760000.0
2007-05-02 00:31:00,2.77284,2.77536,2.77141,2.77428,6750000.0
2007-05-02 00:32:00,2.77363,2.77541,2.76961,2.77541,7750000.0
2007-05-02 00:35:00,2.76999,2.77522,2.76999,2.77495,6000000.0
2007-05-02 00:36:00,2.77261,2.77605,2.77261,2.77401,7250000.0
2007-05-02 00:37:00,2.77344,2.775,2.77149,2.775,6500000.0
2007-05-02 00:38:00,2.77301,2.77301,2.7696,2.7696,2750000.0
2007-05-02 00:40:00,2.77353,2.77508,2.77185,2.77355,9010000.0
2007-05-02 00:41:00,2.77381,2.77536,2.77231,2.77305,7000000.0
2007-05-02 00:42:00,2.77338,2.77497,2.77283,2.77399,12010000.0
2007-05-02 00:43:00,2.77405,2.775,2.77262,2.77468,8750000.0
2007-05-02 00:44:00,2.77542,2.77542,2.77241,2.77333,10020000.0
2007-05-02 00:45:00,2.77402,2.77492,2.77342,2.77365,7880000.0
2007-05-02 00:47:00,2.77339,2.77456,2.77011,2.77142,18130000.0
2007-05-02 00:48:00,2.76962,2.77479,2.76962,2.77054,7000000.0
2007-05-02 00:49:00,2.77352,2.77352,2.76952,2.77311,9250000.0
2007-05-02 00:50:00,2.77416,2.77491,2.77292,2.77411,7000000.0
2007-05-02 00:51:00,2.77398,2.7761,2.77398,2.77523,5630000.0
2007-05-02 00:52:00,2.7752,2.77673,2.7739,2.77652,8130000.0
2007-05-02 00:53:00,2.77495,2.77671,2.77337,2.77624,10000000.0
2007-05-02 00:54:00,2.77491,2.7766,2.77455,2.7766,6880000.0
2007-05-02 00:56:00,2.77181,2.77648,2.77181,2.77512,10000000.0
2007-05-02 00:57:00,2.77382,2.77673,2.77326,2.77673,4750000.0
2007-05-02 00:58:00,2.77515,2.77726,2.77237,2.7768,13500000.0
2007-05-02 00:59:00,2.77478,2.77727,2.7731,2.77703,10130000.0
2007-05-02 01:00:00,2.77549,2.77642,2.77249,2.77249,8750000.0
2007-05-02 01:01:00,2.77443,2.77634,2.77371,2.77634,8250000.0
2007-05-02 01:02:00,2.77447,2.77554,2.773,2.77545,5880000.0
2007-05-02 01:03:00,2.77051,2.77528,2.76918,2.77203,13750000.0
2007-05-02 01:04:00,2.77351,2.77433,2.77005,2.77342,17000000.0
2007-05-02 01:06:00,2.77367,2.77546,2.7716,2.77546,5890000.0
2007-05-02 01:07:00,2.77226,2.77502,2.77226,2.7735,5500000.0
2007-05-02 01:08:00,2.77399,2.77574,2.77026,2.77574,13380000.0
2007-05-02 01:09:00,2.77435,2.77576,2.77304,2.77346,5500000.0
2007-05-02 01:10:00,2.77053,2.77768,2.77053,2.77439,8130000.0
2007-05-02 01:11:00,2.77321,2.77512,2.77227,2.77227,4250000.0
2007-05-02 01:12:00,2.77501,2.77627,2.77253,2.7752,7250000.0
2007-05-02 01:13:00,2.77639,2.77661,2.7734,2.77661,6250000.0
2007-05-02 01:14:00,2.77476,2.77578,2.77198,2.77553,8000000.0
2007-05-02 01:15:00,2.77475,2.7762,2.77085,2.77085,7250000.0
2007-05-02 01:16:00,2.77324,2.77711,2.77324,2.77489,11500000.0
2007-05-02 01:17:00,2.7745,2.77616,2.77446,2.77517,5500000.0
2007-05-02 01:18:00,2.77473,2.77663,2.7721,2.77483,5500000.0
2007-05-02 01:19:00,2.77119,2.7766,2.77119,2.77529,6500000.0
2007-05-02 01:20:00,2.77325,2.77672,2.77266,2.77672,6130000.0
2007-05-02 01:21:00,2.77476,2.77482,2.77233,2.77467,9500000.0
2007-05-02 01:22:00,2.77474,2.77559,2.768,2.77222,15250000.0
2007-05-02 01:23:00,2.77482,2.77665,2.77167,2.77665,15000000.0
2007-05-02 01:24:00,2.77509,2.77786,2.77336,2.77439,10250000.0
2007-05-02 01:25:00,2.77281,2.77582,2.77281,2.77336,5500000.0
2007-05-02 01:26:00,2.77391,2.77544,2.76955,2.76955,16750000.0
2007-05-02 01:28:00,2.77209,2.77659,2.77209,2.77499,9000000.0
2007-05-02 01:30:00,2.7748,2.77741,2.77172,2.77689,11130000.0
2007-05-02 01:31:00,2.77486,2.7766,2.77108,2.77314,11750000.0
2007-05-02 01:32:00,2.77286,2.77586,2.76895,2.77331,8750000.0
2007-05-02 01:33:00,2.77499,2.77621,2.77206,2.77332,10250000.0
2007-05-02 01:35:00,2.77374,2.77871,2.77374,2.77534,14000000.0
2007-05-02 01:36:00,2.77433,2.77606,2.77433,2.77477,9000000.0
2007-05-02 01:37:00,2.77517,2.77649,2.771,2.7728,17380000.0
2007-05-02 01:39:00,2.77471,2.77556,2.77065,2.7716,18500000.0
2007-05-02 01:40:00,2.77426,2.77584,2.77045,2.77045,23250000.0
2007-05-02 01:41:00,2.77367,2.77471,2.77351,2.77351,5750000.0
2007-05-02 01:42:00,2.77479,2.77616,2.77067,2.7739,11380000.0
2007-05-02 01:43:00,2.77044,2.77613,2.77044,2.77602,11630000.0
2007-05-02 01:44:00,2.77195,2.77527,2.7709,2.77161,11130000.0
2007-05-02 01:45:00,2.7732,2.77432,2.7713,2.77233,20750000.0
2007-05-02 01:46:00,2.77507,2.77536,2.77415,2.77415,3750000.0
2007-05-02 01:47:00,2.77467,2.77556,2.7714,2.77363,10380000.0
2007-05-02 01:48:00,2.77161,2.7746,2.77048,2.77383,8500000.0
2007-05-02 01:49:00,2.77101,2.77581,2.77061,2.77577,14380000.0
2007-05-02 01:50:00,2.77412,2.77491,2.76952,2.77401,8000000.0
2007-05-02 01:51:00,2.77474,2.77535,2.77097,2.77097,5750000.0
2007-05-02 01:52:00,2.77451,2.77558,2.773,2.77471,8250000.0
2007-05-02 01:53:00,2.77373,2.77454,2.77084,2.77084,4000000.0
2007-05-02 01:54:00,2.77301,2.77547,2.77132,2.77493,10750000.0
2007-05-02 01:56:00,2.77392,2.77447,2.77166,2.77434,7000000.0
2007-05-02 01:57:00,2.77274,2.77573,2.77274,2.77486,8130000.0
2007-05-02 01:58:00,2.77323,2.77546,2.7726,2.77345,20390000.0
2007-05-02 02:01:00,2.77338,2.77532,2.77019,2.77502,5500000.0
2007-05-02 02:02:00,2.77381,2.77623,2.77381,2.77583,6500000.0
2007-05-02 02:03:00,2.77528,2.77651,2.77202,2.7751,13500000.0
2007-05-02 02:04:00,2.7714,2.77663,2.7714,2.77481,9000000.0
2007-05-02 02:05:00,2.7759,2.77658,2.77215,2.77467,13750000.0
2007-05-02 02:06:00,2.77517,2.77542,2.77175,2.77417,9250000.0
2007-05-02 02:07:00,2.77448,2.77614,2.77448,2.77454,5000000.0
2007-05-02 02:08:00,2.77302,2.77585,2.77302,2.77538,14500000.0
2007-05-02 02:09:00,2.77585,2.77665,2.7735,2.77513,7250000.0
2007-05-02 02:10:00,2.77467,2.77649,2.77184,2.77617,6500000.0
2007-05-02 02:11:00,2.7739,2.77639,2.77151,2.77618,8750000.0
2007-05-02 02:12:00,2.77495,2.77661,2.77276,2.77276,13500000.0
2007-05-02 02:13:00,2.77388,2.77516,2.77241,2.77382,4000000.0
2007-05-02 02:14:00,2.77376,2.775,2.77355,2.77435,10000000.0
2007-05-02 02:15:00,2.77219,2.77536,2.77089,2.77462,11000000.0
2007-05-02 02:16:00,2.77287,2.77575,2.77287,2.77424,8500000.0
2007-05-02 02:17:00,2.7737,2.7748,2.77196,2.7748,11250000.0
2007-05-02 02:18:00,2.77492,2.77559,2.77388,2.77388,3250000.0
2007-05-02 02:19:00,2.77472,2.77586,2.77243,2.77422,6250000.0
2007-05-02 02:20:00,2.77457,2.77644,2.77405,2.77644,5500000.0
2007-05-02 02:21:00,2.77499,2.77595,2.77378,2.77509,9500000.0
2007-05-02 02:22:00,2.77494,2.77694,2.77492,2.77694,6750000.0
2007-05-02 02:23:00,2.7745,2.77649,2.77016,2.77649,8500000.0
2007-05-02 02:24:00,2.77254,2.77713,2.77254,2.77433,14750000.0
2007-05-02 02:26:00,2.77554,2.77696,2.77488,2.77488,6500000.0
2007-05-02 02:28:00,2.77523,2.77792,2.77303,2.77604,10000000.0
2007-05-02 02:29:00,2.77469,2.77653,2.77422,2.77653,6500000.0
2007-05-02 02:31:00,2.77444,2.77614,2.77367,2.77521,7500000.0
2007-05-02 02:32:00,2.77163,2.7756,2.77163,2.77433,7500000.0
2007-05-02 02:33:00,2.77519,2.77632,2.77413,2.77623,9250000.0
2007-05-02 02:34:00,2.77467,2.77649,2.77467,2.77627,5250000.0
2007-05-02 02:35:00,2.77565,2.77701,2.77524,2.77613,8500000.0
2007-05-02 02:36:00,2.77552,2.77712,2.77514,2.77514,7250000.0
2007-05-02 02:37:00,2.77574,2.77746,2.77197,2.77746,11000000.0
2007-05-02 02:38:00,2.77686,2.77697,2.77406,2.77502,5500000.0
2007-05-02 02:39:00,2.77671,2.77696,2.77548,2.77694,5250000.0
2007-05-02 02:40:00,2.77531,2.77632,2.77471,2.7748,4750000.0
2007-05-02 02:41:00,2.77507,2.7762,2.77415,2.77493,4500000.0
2007-05-02 02:42:00,2.77599,2.77693,2.77448,2.77475,8500000.0
2007-05-02 02:43:00,2.77496,2.77598,2.77233,2.77233,6750000.0
2007-05-02 02:44:00,2.77187,2.77607,2.77187,2.77482,5250000.0
2007-05-02 02:45:00,2.77536,2.77612,2.77173,2.7751,5500000.0
2007-05-02 02:46:00,2.77596,2.778,2.77467,2.77637,6500000.0
2007-05-02 02:47:00,2.77553,2.77737,2.77535,2.77704,8500000.0
2007-05-02 02:48:00,2.77617,2.77678,2.77379,2.77379,9750000.0
2007-05-02 02:49:00,2.77502,2.77502,2.77133,2.77482,11250000.0
2007-05-02 02:50:00,2.77582,2.77658,2.77532,2.77628,7750000.0
2007-05-02 02:51:00,2.77639,2.77717,2.77179,2.77717,9750000.0
2007-05-02 02:52:00,2.77516,2.7768,2.77458,2.77613,7000000.0
2007-05-02 02:53:00,2.772,2.7755,2.772,2.7755,5750000.0
2007-05-02 02:54:00,2.77584,2.77732,2.77336,2.77536,8250000.0
2007-05-02 02:55:00,2.77544,2.77677,2.77032,2.77285,13000000.0
2007-05-02 02:56:00,2.77517,2.77754,2.77377,2.77754,11000000.0
2007-05-02 02:57:00,2.77575,2.77659,2.7733,2.77559,9250000.0
2007-05-02 02:58:00,2.77536,2.7777,2.77191,2.77718,14000000.0
2007-05-02 03:00:00,2.77562,2.77703,2.77247,2.77557,7500000.0
2007-05-02 03:01:00,2.7744,2.77763,2.77352,2.77613,9750000.0
2007-05-02 03:02:00,2.7741,2.77713,2.77197,2.77713,9750000.0
2007-05-02 03:03:00,2.77689,2.77761,2.77429,2.77615,6250000.0
2007-05-02 03:04:00,2.77564,2.77672,2.77427,2.77555,6250000.0
2007-05-02 03:05:00,2.77594,2.77686,2.77256,2.7746,10500000.0
2007-05-02 03:06:00,2.77427,2.77562,2.77427,2.77541,6000000.0
2007-05-02 03:07:00,2.77473,2.77624,2.77466,2.77466,2250000.0
2007-05-02 03:10:00,2.77459,2.7766,2.7735,2.77587,6500000.0
2007-05-02 03:11:00,2.77595,2.77769,2.77592,2.77769,4000000.0
2007-05-02 03:12:00,2.77544,2.77775,2.77414,2.77707,8250000.0
2007-05-02 03:13:00,2.77545,2.77715,2.77396,2.77658,5750000.0
2007-05-02 03:14:00,2.77524,2.77745,2.77391,2.77675,8880000.0
2007-05-02 03:15:00,2.77652,2.77802,2.77315,2.77528,5500000.0
2007-05-02 03:16:00,2.77201,2.77647,2.77201,2.7722,11510000.0
2007-05-02 03:17:00,2.77546,2.77719,2.77153,2.77182,7380000.0
2007-05-02 03:18:00,2.77424,2.77691,2.77424,2.77691,7750000.0
2007-05-02 03:19:00,2.7757,2.7772,2.77384,2.77564,5750000.0
2007-05-02 03:20:00,2.77608,2.77693,2.77375,2.77547,9880000.0
2007-05-02 03:21:00,2.77479,2.77692,2.77479,2.77524,6500000.0
2007-05-02 03:22:00,2.77543,2.77782,2.77439,2.77588,6750000.0
2007-05-02 03:23:00,2.77576,2.77742,2.7744,2.77561,19380000.0
2007-05-02 03:24:00,2.77686,2.77761,2.77545,2.77637,12630000.0
2007-05-02 03:25:00,2.77685,2.77713,2.7748,2.7757,6250000.0
2007-05-02 03:26:00,2.7753,2.77624,2.77312,2.77431,6880000.0
2007-05-02 03:27:00,2.77431,2.77532,2.77105,2.77418,9500000.0
2007-05-02 03:28:00,2.77467,2.7768,2.77314,2.7768,14750000.0
2007-05-02 03:29:00,2.77278,2.77655,2.77217,2.77573,7750000.0
2007-05-02 03:30:00,2.77348,2.77634,2.77037,2.77581,7000000.0
2007-05-02 03:31:00,2.77529,2.77641,2.77265,2.77641,11250000.0
2007-05-02 03:32:00,2.77169,2.77634,2.77169,2.77394,5500000.0
2007-05-02 03:33:00,2.77409,2.77672,2.77409,2.7745,10130000.0
2007-05-02 03:34:00,2.77554,2.77641,2.77201,2.77552,8750000.0
2007-05-02 03:35:00,2.77466,2.77642,2.77306,2.77526,8000000.0
2007-05-02 03:36:00,2.77535,2.77696,2.77278,2.77539,7500000.0
2007-05-02 03:37:00,2.77255,2.77642,2.77238,2.7733,13750000.0
2007-05-02 03:38:00,2.77549,2.77689,2.77549,2.77625,7750000.0
2007-05-02 03:39:00,2.77203,2.77646,2.77203,2.77543,7250000.0
2007-05-02 03:40:00,2.77458,2.77563,2.77458,2.77563,7250000.0
2007-05-02 03:41:00,2.77536,2.77868,2.77442,2.7755,13630000.0
2007-05-02 03:42:00,2.77362,2.7761,2.77198,2.776,8750000.0
2007-05-02 03:43:00,2.77533,2.77657,2.77275,2.7734,9130000.0
2007-05-02 03:44:00,2.77463,2.77644,2.77461,2.7758,5130000.0
2007-05-02 03:45:00,2.77552,2.77764,2.77401,2.77565,10630000.0
2007-05-02 03:46:00,2.77544,2.77639,2.77295,2.77444,6500000.0
2007-05-02 03:47:00,2.77491,2.77658,2.77285,2.77285,6250000.0
2007-05-02 03:48:00,2.77608,2.77685,2.77196,2.77196,9630000.0
2007-05-02 03:49:00,2.77475,2.77642,2.77227,2.77509,7250000.0
2007-05-02 03:50:00,2.77623,2.77736,2.77274,2.77736,6750000.0
2007-05-02 03:51:00,2.77606,2.77652,2.77335,2.77511,5880000.0
2007-05-02 03:53:00,2.77515,2.77584,2.77302,2.77302,8750000.0
2007-05-02 03:54:00,2.77533,2.7762,2.77292,2.77556,11130000.0
2007-05-02 03:55:00,2.77426,2.77605,2.77243,2.77368,7000000.0
2007-05-02 03:56:00,2.7747,2.77568,2.77125,2.77271,5880000.0
2007-05-02 03:57:00,2.77601,2.7773,2.77425,2.77671,20010000.0
2007-05-02 03:58:00,2.77647,2.77694,2.77546,2.77558,5000000.0
2007-05-02 04:00:00,2.7753,2.7776,2.77302,2.77728,8000000.0
2007-05-02 04:01:00,2.77516,2.77699,2.77114,2.77546,13000000.0
2007-05-02 04:02:00,2.77638,2.77709,2.77466,2.77466,10500000.0
2007-05-02 04:03:00,2.77183,2.77695,2.77183,2.77689,8000000.0
2007-05-02 04:04:00,2.77511,2.77837,2.77511,2.77837,5250000.0
2007-05-02 04:05:00,2.77386,2.77759,2.77386,2.77759,5500000.0
2007-05-02 04:06:00,2.77575,2.7776,2.77437,2.7776,6000000.0
2007-05-02 04:07:00,2.77612,2.77742,2.77332,2.7768,15250000.0
2007-05-02 04:08:00,2.77703,2.77725,2.7743,2.77486,8250000.0
2007-05-02 04:09:00,2.77592,2.77818,2.77554,2.7763,12250000.0
2007-05-02 04:12:00,2.77656,2.77724,2.77566,2.77566,5630000.0
2007-05-02 04:13:00,2.77653,2.77711,2.77427,2.77427,5630000.0
2007-05-02 04:14:00,2.77402,2.77743,2.77402,2.77743,10500000.0
2007-05-02 04:15:00,2.77603,2.77823,2.77501,2.77794,7130000.0
2007-05-02 04:16:00,2.77665,2.77735,2.772,2.77641,5500000.0
2007-05-02 04:17:00,2.77657,2.77764,2.77546,2.77738,10250000.0
2007-05-02 04:18:00,2.77581,2.77647,2.77253,2.77566,13380000.0
2007-05-02 04:19:00,2.77598,2.77802,2.77512,2.77729,7750000.0
2007-05-02 04:20:00,2.77672,2.77786,2.7747,2.7761,8000000.0
2007-05-02 04:21:00,2.77449,2.77761,2.77332,2.77758,9630000.0
2007-05-02 04:22:00,2.77614,2.77766,2.77331,2.7762,6500000.0
2007-05-02 04:23:00,2.77706,2.77779,2.77426,2.77779,7010000.0
2007-05-02 04:24:00,2.77776,2.77776,2.77388,2.77399,10130000.0
2007-05-02 04:25:00,2.77824,2.7794,2.77388,2.77618,8760000.0
2007-05-02 04:32:00,2.77369,2.77733,2.77369,2.77557,9500000.0
2007-05-02 04:33:00,2.77474,2.77848,2.77474,2.77692,16130000.0
2007-05-02 04:34:00,2.77605,2.77743,2.77228,2.77659,6500000.0
2007-05-02 04:35:00,2.77697,2.77766,2.77251,2.77674,9500000.0
2007-05-02 04:36:00,2.77708,2.77823,2.77598,2.77604,10250000.0
2007-05-02 04:38:00,2.77641,2.77709,2.77497,2.77681,6130000.0
2007-05-02 04:39:00,2.77619,2.77819,2.77417,2.77722,10750000.0
2007-05-02 04:40:00,2.77633,2.7783,2.77588,2.77631,6750000.0
2007-05-02 04:42:00,2.77603,2.77812,2.77603,2.77673,6500000.0
2007-05-02 04:43:00,2.77515,2.77735,2.775,2.77709,5750000.0
2007-05-02 04:44:00,2.77579,2.77701,2.77433,2.77584,6750000.0
2007-05-02 04:45:00,2.77664,2.77721,2.77382,2.77584,8640000.0
2007-05-02 04:46:00,2.77688,2.77797,2.77359,2.776,10250000.0
2007-05-02 04:47:00,2.77652,2.77669,2.77466,2.77466,8500000.0
2007-05-02 04:48:00,2.77651,2.77651,2.77524,2.77524,6130000.0
2007-05-02 04:49:00,2.77537,2.77743,2.7748,2.77632,7880000.0
2007-05-02 04:50:00,2.77599,2.77778,2.77417,2.7761,8880000.0
2007-05-02 04:51:00,2.77649,2.7774,2.77623,2.77623,3750000.0
2007-05-02 04:54:00,2.77642,2.77794,2.77608,2.77657,6250000.0
2007-05-02 04:55:00,2.77644,2.7774,2.77608,2.77718,9250000.0
2007-05-02 04:56:00,2.77666,2.77727,2.77427,2.77551,15250000.0
2007-05-02 04:57:00,2.77691,2.77691,2.77425,2.77573,5500000.0
2007-05-02 04:58:00,2.77613,2.77693,2.77357,2.77584,8250000.0
2007-05-02 05:01:00,2.77566,2.77778,2.77529,2.77567,6250000.0
2007-05-02 05:02:00,2.77732,2.77803,2.77466,2.77675,7500000.0
2007-05-02 05:03:00,2.77502,2.77803,2.77502,2.77675,14880000.0
2007-05-02 05:04:00,2.77468,2.77789,2.77218,2.7732,5500000.0
2007-05-02 05:05:00,2.77609,2.77771,2.77472,2.77553,7880000.0
2007-05-02 05:06:00,2.77587,2.77711,2.77439,2.77439,4000000.0
2007-05-02 05:07:00,2.77654,2.77804,2.77462,2.77673,10630000.0
2007-05-02 05:08:00,2.7775,2.7775,2.77462,2.77462,13130000.0
2007-05-02 05:09:00,2.77736,2.77827,2.77264,2.77648,4000000.0
2007-05-02 05:10:00,2.77454,2.77788,2.77292,2.77709,13000000.0
2007-05-02 05:11:00,2.7763,2.77805,2.77272,2.77751,8750000.0
2007-05-02 05:12:00,2.77643,2.77844,2.7738,2.77641,10380000.0
2007-05-02 05:13:00,2.77498,2.7776,2.7745,2.77711,6500000.0
2007-05-02 05:14:00,2.77507,2.77897,2.77253,2.77694,11750000.0
2007-05-02 05:15:00,2.7779,2.7785,2.7759,2.77649,5880000.0
2007-05-02 05:16:00,2.77499,2.77857,2.7744,2.77582,10500000.0
2007-05-02 05:17:00,2.77767,2.77836,2.77611,2.77768,10500000.0
2007-05-02 05:18:00,2.78046,2.78174,2.77666,2.78015,13380000.0
2007-05-02 05:19:00,2.78015,2.78184,2.77928,2.78103,11000000.0
2007-05-02 05:20:00,2.77945,2.78137,2.77855,2.78021,13500000.0
2007-05-02 05:21:00,2.78009,2.78259,2.77976,2.7821,7130000.0
2007-05-02 05:22:00,2.78128,2.7833,2.78028,2.7833,5500000.0
2007-05-02 05:23:00,2.78196,2.78246,2.78123,2.78173,9380000.0
2007-05-02 05:24:00,2.77687,2.78312,2.77687,2.78209,12750000.0
2007-05-02 05:25:00,2.78057,2.78189,2.77799,2.7812,10750000.0
2007-05-02 05:26:00,2.78152,2.78197,2.77715,2.77726,7750000.0
2007-05-02 05:27:00,2.78062,2.78247,2.78062,2.78146,9750000.0
2007-05-02 05:28:00,2.78021,2.78282,2.77825,2.78006,11250000.0
2007-05-02 05:29:00,2.78018,2.783,2.77916,2.78232,13250000.0
2007-05-02 05:30:00,2.78172,2.78314,2.78023,2.78041,6750000.0
2007-05-02 05:31:00,2.78262,2.78262,2.78089,2.78089,3750000.0
2007-05-02 05:32:00,2.78238,2.78282,2.78019,2.78214,8500000.0
2007-05-02 05:33:00,2.78222,2.78254,2.78002,2.78023,5750000.0
2007-05-02 05:34:00,2.78279,2.78295,2.78038,2.78195,6750000.0
2007-05-02 05:35:00,2.77955,2.78294,2.77955,2.78223,5750000.0
2007-05-02 05:36:00,2.78229,2.78254,2.78116,2.78116,6250000.0
2007-05-02 05:37:00,2.77913,2.78268,2.77913,2.78268,12000000.0
2007-05-02 05:38:00,2.78089,2.78266,2.78053,2.78266,4250000.0
2007-05-02 05:39:00,2.78047,2.78441,2.7795,2.7795,12000000.0
2007-05-02 05:40:00,2.78037,2.78271,2.77899,2.77991,6750000.0
2007-05-02 05:41:00,2.78004,2.78262,2.7759,2.78064,8000000.0
2007-05-02 05:42:00,2.78169,2.78302,2.77811,2.78302,7000000.0
2007-05-02 05:43:00,2.78289,2.78319,2.77579,2.78128,11760000.0
2007-05-02 05:44:00,2.78263,2.78397,2.77831,2.78332,15630000.0
2007-05-02 05:45:00,2.77983,2.78319,2.77815,2.7827,6500000.0
2007-05-02 05:46:00,2.78136,2.78341,2.77804,2.78341,5750000.0
2007-05-02 05:47:00,2.77975,2.7836,2.77975,2.78005,12880000.0
2007-05-02 05:48:00,2.78321,2.78357,2.77987,2.78175,9750000.0
2007-05-02 05:49:00,2.78284,2.78328,2.78114,2.78285,8750000.0
2007-05-02 05:50:00,2.78248,2.78327,2.77938,2.78097,10250000.0
2007-05-02 05:51:00,2.78219,2.78365,2.78076,2.78176,11000000.0
2007-05-02 05:52:00,2.78092,2.78321,2.77977,2.77977,7750000.0
2007-05-02 05:53:00,2.78246,2.78246,2.78007,2.78007,1500000.0
2007-05-02 05:54:00,2.78229,2.78366,2.78059,2.78264,7000000.0
2007-05-02 05:55:00,2.78266,2.78315,2.78112,2.78112,6130000.0
2007-05-02 05:56:00,2.77797,2.78211,2.77797,2.78211,1500000.0
2007-05-02 05:58:00,2.78154,2.78394,2.78064,2.78253,11750000.0
2007-05-02 05:59:00,2.78205,2.78237,2.77684,2.78009,8750000.0
2007-05-02 06:00:00,2.78114,2.78233,2.7771,2.77883,8000000.0
2007-05-02 06:01:00,2.78077,2.78262,2.77784,2.78081,5250000.0
2007-05-02 06:03:00,2.78101,2.78265,2.78101,2.78108,6750000.0
2007-05-02 06:04:00,2.78161,2.7822,2.78008,2.78175,6130000.0
2007-05-02 06:05:00,2.78158,2.78193,2.77935,2.78123,5750000.0
2007-05-02 06:06:00,2.78085,2.78189,2.77853,2.78016,10630000.0
2007-05-02 06:07:00,2.77967,2.78125,2.77951,2.77951,7500000.0
2007-05-02 06:08:00,2.77917,2.78329,2.77789,2.78078,9750000.0
2007-05-02 06:09:00,2.77848,2.78194,2.77848,2.78194,9500000.0
2007-05-02 06:10:00,2.7795,2.78255,2.7795,2.78062,6500000.0
2007-05-02 06:11:00,2.78321,2.78321,2.77891,2.78099,16000000.0
2007-05-02 06:12:00,2.78123,2.78243,2.78123,2.78215,6000000.0
2007-05-02 06:13:00,2.7822,2.78248,2.77925,2.78122,6750000.0
2007-05-02 06:14:00,2.78015,2.78185,2.77766,2.78144,6750000.0
2007-05-02 06:15:00,2.77992,2.78163,2.77925,2.78113,6750000.0
2007-05-02 06:16:00,2.78054,2.7832,2.77783,2.7832,11250000.0
2007-05-02 06:17:00,2.78109,2.78267,2.7804,2.78267,7380000.0
2007-05-02 06:18:00,2.78098,2.78246,2.77931,2.78149,5750000.0
2007-05-02 06:19:00,2.77976,2.78244,2.77976,2.78244,9750000.0
2007-05-02 06:20:00,2.77766,2.78161,2.77748,2.77992,7500000.0
2007-05-02 06:21:00,2.78154,2.78275,2.77873,2.78234,11750000.0
2007-05-02 06:22:00,2.78255,2.78358,2.78172,2.78216,5750000.0
2007-05-02 06:23:00,2.78351,2.78353,2.78177,2.78177,7500000.0
2007-05-02 06:24:00,2.78153,2.78341,2.77875,2.78341,4500000.0
2007-05-02 06:25:00,2.78164,2.78313,2.77815,2.78255,9750000.0
2007-05-02 06:26:00,2.78188,2.78366,2.77797,2.78339,21500000.0
2007-05-02 06:27:00,2.78212,2.78309,2.77908,2.78128,12000000.0
2007-05-02 06:30:00,2.77986,2.78331,2.77986,2.78331,6250000.0
2007-05-02 06:31:00,2.78144,2.78366,2.78144,2.78366,7130000.0
2007-05-02 06:32:00,2.78265,2.78334,2.7807,2.78158,8250000.0
2007-05-02 06:33:00,2.78123,2.78349,2.77929,2.78138,18260000.0
2007-05-02 06:34:00,2.7818,2.78286,2.78134,2.78134,5880000.0
2007-05-02 06:35:00,2.78298,2.78324,2.78039,2.78185,8000000.0
2007-05-02 06:36:00,2.78249,2.78274,2.77887,2.78206,9500000.0
2007-05-02 06:37:00,2.78236,2.78332,2.77673,2.78169,13130000.0
2007-05-02 06:38:00,2.78104,2.78204,2.77856,2.77856,4130000.0
2007-05-02 06:39:00,2.78023,2.78278,2.77943,2.7805,8500000.0
2007-05-02 06:40:00,2.77909,2.7819,2.77877,2.78011,6500000.0
2007-05-02 06:41:00,2.77706,2.78219,2.77706,2.77874,5750000.0
2007-05-02 06:42:00,2.77862,2.78246,2.77862,2.78198,8500000.0
2007-05-02 06:43:00,2.78162,2.78259,2.77899,2.78223,7380000.0
2007-05-02 06:44:00,2.78002,2.78258,2.77815,2.78164,9130000.0
2007-05-02 06:45:00,2.78104,2.78228,2.7788,2.78213,5500000.0
2007-05-02 06:46:00,2.78142,2.78221,2.77889,2.78181,5630000.0
2007-05-02 06:47:00,2.7807,2.7831,2.77813,2.78143,9880000.0
2007-05-02 06:48:00,2.78218,2.7826,2.77835,2.78042,6000000.0
2007-05-02 06:49:00,2.77913,2.78232,2.77913,2.78076,5250000.0
2007-05-02 06:50:00,2.77867,2.78215,2.77867,2.77993,8510000.0
2007-05-02 06:51:00,2.78095,2.78131,2.77671,2.78018,9750000.0
2007-05-02 06:52:00,2.77862,2.78003,2.77638,2.78003,8510000.0
2007-05-02 06:53:00,2.77831,2.77946,2.77541,2.7794,6630000.0
2007-05-02 06:54:00,2.77984,2.78083,2.77856,2.78013,6380000.0
2007-05-02 06:55:00,2.7777,2.78088,2.77741,2.77948,8630000.0
2007-05-02 06:56:00,2.77923,2.78204,2.77854,2.78101,7750000.0
2007-05-02 06:57:00,2.77869,2.78151,2.77869,2.78082,7880000.0
2007-05-02 06:58:00,2.78097,2.78103,2.77923,2.77965,10750000.0
2007-05-02 06:59:00,2.77947,2.78147,2.77791,2.77924,15000000.0
2007-05-02 07:01:00,2.7803,2.78094,2.77804,2.77804,5250000.0
2007-05-02 07:02:00,2.77776,2.78077,2.77776,2.77983,8750000.0
2007-05-02 07:03:00,2.77871,2.78118,2.777,2.777,7250000.0
2007-05-02 07:04:00,2.78085,2.78085,2.77913,2.78019,3750000.0
2007-05-02 07:05:00,2.77939,2.78075,2.77797,2.77921,5500000.0
2007-05-02 07:06:00,2.7782,2.78098,2.77616,2.78032,7500000.0
2007-05-02 07:07:00,2.7804,2.7804,2.77788,2.77874,4750000.0
2007-05-02 07:08:00,2.77934,2.78082,2.77847,2.77847,8750000.0
2007-05-02 07:09:00,2.77881,2.78057,2.77881,2.7798,6000000.0
2007-05-02 07:10:00,2.77887,2.78092,2.77704,2.77988,8250000.0
2007-05-02 07:11:00,2.77915,2.78101,2.77715,2.78087,7000000.0
2007-05-02 07:12:00,2.77726,2.78107,2.77621,2.78072,11500000.0
2007-05-02 07:13:00,2.77915,2.78078,2.77636,2.77833,13130000.0
2007-05-02 07:14:00,2.77819,2.78048,2.77819,2.78019,8250000.0
2007-05-02 07:15:00,2.77908,2.78035,2.77714,2.77944,9630000.0
2007-05-02 07:16:00,2.77926,2.78074,2.77919,2.77972,6750000.0
2007-05-02 07:17:00,2.7778,2.78108,2.77666,2.77888,4630000.0
2007-05-02 07:18:00,2.77798,2.78033,2.77493,2.77493,4500000.0
2007-05-02 07:20:00,2.77768,2.78048,2.77452,2.78048,8500000.0
2007-05-02 07:21:00,2.77984,2.78063,2.77886,2.77886,5500000.0
2007-05-02 07:23:00,2.78081,2.78084,2.77555,2.77943,8500000.0
2007-05-02 07:24:00,2.78031,2.78054,2.77812,2.77996,11000000.0
2007-05-02 07:25:00,2.78017,2.78134,2.77722,2.77868,7880000.0
2007-05-02 07:26:00,2.77926,2.78107,2.77716,2.77929,8500000.0
2007-05-02 07:27:00,2.77898,2.78066,2.77898,2.77938,8880000.0
2007-05-02 07:28:00,2.78002,2.78163,2.77705,2.78003,11380000.0
2007-05-02 07:29:00,2.77873,2.78109,2.77735,2.78087,7010000.0
2007-05-02 07:30:00,2.77898,2.78108,2.77709,2.78108,6500000.0
2007-05-02 07:31:00,2.77989,2.78273,2.7781,2.78009,9130000.0
2007-05-02 07:32:00,2.77782,2.78106,2.77593,2.78007,11130000.0
2007-05-02 07:33:00,2.78107,2.78107,2.77516,2.77529,9500000.0
2007-05-02 07:34:00,2.77824,2.78075,2.77812,2.78041,7250000.0
2007-05-02 07:35:00,2.78005,2.78224,2.77822,2.78036,7000000.0
2007-05-02 07:36:00,2.77733,2.78062,2.77603,2.77945,5380000.0
2007-05-02 07:37:00,2.7786,2.7803,2.7786,2.77891,6250000.0
2007-05-02 07:38:00,2.77939,2.7801,2.77558,2.77851,9250000.0
2007-05-02 07:39:00,2.77892,2.78049,2.77718,2.77915,10630000.0
2007-05-02 07:40:00,2.77868,2.77983,2.77466,2.77774,8750000.0
2007-05-02 07:41:00,2.77671,2.77938,2.77457,2.77794,5380000.0
2007-05-02 07:42:00,2.77984,2.77984,2.77508,2.77875,9500000.0
2007-05-02 07:43:00,2.77791,2.77822,2.7739,2.77753,5380000.0
2007-05-02 07:44:00,2.777,2.77995,2.77521,2.77929,10750000.0
2007-05-02 07:45:00,2.77737,2.77843,2.7752,2.77795,9250000.0
2007-05-02 07:46:00,2.77491,2.77866,2.77491,2.77755,7880000.0
2007-05-02 07:47:00,2.77306,2.78087,2.77306,2.77818,8880000.0
2007-05-02 07:48:00,2.77982,2.77982,2.77574,2.77813,6250000.0
2007-05-02 07:49:00,2.77593,2.77882,2.77593,2.77768,6640000.0
2007-05-02 07:50:00,2.77749,2.77932,2.7743,2.7743,6500000.0
2007-05-02 07:51:00,2.7761,2.78015,2.77609,2.77913,10130000.0
2007-05-02 07:52:00,2.77406,2.77814,2.77406,2.77814,7000000.0
2007-05-02 07:53:00,2.77663,2.77835,2.77362,2.77362,5260000.0
2007-05-02 07:54:00,2.77648,2.77825,2.77648,2.77674,3880000.0
2007-05-02 07:55:00,2.77707,2.77817,2.77594,2.77817,9500000.0
2007-05-02 07:56:00,2.77776,2.77855,2.77586,2.77621,9000000.0
2007-05-02 07:57:00,2.77736,2.77792,2.77427,2.77713,8000000.0
2007-05-02 07:58:00,2.77703,2.77795,2.77307,2.77762,9130000.0
2007-05-02 07:59:00,2.77555,2.77724,2.77504,2.77724,11500000.0
2007-05-02 08:00:00,2.77579,2.77671,2.77215,2.77462,5500000.0
2007-05-02 08:01:00,2.77709,2.77718,2.77476,2.77718,4380000.0
2007-05-02 08:02:00,2.77743,2.77752,2.7741,2.77752,7880000.0
2007-05-02 08:03:00,2.77549,2.7771,2.77317,2.7734,15000000.0
2007-05-02 08:04:00,2.77356,2.77604,2.77202,2.7748,7500000.0
2007-05-02 08:05:00,2.77553,2.7764,2.77232,2.7764,5750000.0
2007-05-02 08:06:00,2.77391,2.77569,2.77271,2.77415,8010000.0
2007-05-02 08:07:00,2.77465,2.77606,2.77375,2.7749,9880000.0
2007-05-02 08:08:00,2.77502,2.77729,2.77401,2.77542,13000000.0
2007-05-02 08:09:00,2.77515,2.7777,2.77419,2.77744,6500000.0
2007-05-02 08:10:00,2.77559,2.77753,2.77237,2.77538,10880000.0
2007-05-02 08:11:00,2.77354,2.77791,2.77354,2.77769,8000000.0
2007-05-02 08:12:00,2.77753,2.77799,2.77211,2.77799,6750000.0
2007-05-02 08:13:00,2.77894,2.77894,2.77655,2.7786,7000000.0
2007-05-02 08:14:00,2.77523,2.77848,2.77291,2.77848,13380000.0
2007-05-02 08:15:00,2.77795,2.77828,2.77416,2.77655,6010000.0
2007-05-02 08:16:00,2.77539,2.77761,2.77433,2.77656,7130000.0
2007-05-02 08:17:00,2.77523,2.77591,2.77079,2.77421,7380000.0
2007-05-02 08:18:00,2.77173,2.77491,2.76982,2.77205,7130000.0
2007-05-02 08:19:00,2.77195,2.7752,2.7712,2.77315,8630000.0
2007-05-02 08:20:00,2.77327,2.77547,2.77234,2.77281,6000000.0
2007-05-02 08:21:00,2.7717,2.77623,2.77007,2.77602,6750000.0
2007-05-02 08:22:00,2.776,2.77688,2.76983,2.76983,9250000.0
2007-05-02 08:23:00,2.77397,2.77553,2.77089,2.77391,9760000.0
2007-05-02 08:24:00,2.77655,2.777,2.77021,2.77137,7000000.0
2007-05-02 08:25:00,2.77544,2.7756,2.76896,2.7756,8250000.0
2007-05-02 08:26:00,2.77732,2.77748,2.77102,2.77704,8500000.0
2007-05-02 08:27:00,2.77537,2.77687,2.77083,2.77664,8880000.0
2007-05-02 08:28:00,2.77522,2.77739,2.7726,2.77528,5260000.0
2007-05-02 08:29:00,2.77293,2.7773,2.77282,2.77356,5750000.0
2007-05-02 08:30:00,2.77753,2.77753,2.77233,2.77296,10750000.0
2007-05-02 08:31:00,2.77157,2.77497,2.77002,2.77452,6500000.0
2007-05-02 08:32:00,2.77287,2.77456,2.76944,2.7708,7630000.0
2007-05-02 08:33:00,2.77672,2.77672,2.77409,2.77478,5760000.0
2007-05-02 08:34:00,2.77447,2.77652,2.77122,2.77652,7630000.0
2007-05-02 08:35:00,2.77258,2.77622,2.77003,2.77462,5880000.0
2007-05-02 08:36:00,2.77314,2.77567,2.77226,2.77567,6140000.0
2007-05-02 08:37:00,2.77722,2.7776,2.77292,2.77651,12000000.0
2007-05-02 08:38:00,2.77799,2.77799,2.77227,2.7765,5250000.0
2007-05-02 08:39:00,2.7758,2.77701,2.77386,2.77491,5750000.0
2007-05-02 08:40:00,2.77323,2.77768,2.77261,2.77768,10750000.0
2007-05-02 08:41:00,2.7771,2.77857,2.77456,2.77798,13260000.0
2007-05-02 08:42:00,2.77564,2.77677,2.7722,2.77677,13380000.0
2007-05-02 08:43:00,2.77148,2.77514,2.76883,2.77315,9250000.0
2007-05-02 08:44:00,2.77377,2.77732,2.77199,2.77457,5250000.0
2007-05-02 08:45:00,2.77498,2.77507,2.77195,2.77507,7500000.0
2007-05-02 08:46:00,2.77577,2.77577,2.77323,2.7756,7130000.0
2007-05-02 08:47:00,2.7716,2.77497,2.7708,2.77403,6130000.0
2007-05-02 08:48:00,2.7705,2.77398,2.7705,2.77183,11750000.0
2007-05-02 08:49:00,2.77506,2.7752,2.76791,2.76913,9880000.0
2007-05-02 08:50:00,2.77231,2.7756,2.77194,2.77542,9250000.0
2007-05-02 08:51:00,2.77528,2.77621,2.77267,2.77574,5500000.0
2007-05-02 08:52:00,2.77183,2.77615,2.7718,2.77615,7750000.0
2007-05-02 08:53:00,2.77235,2.77666,2.77188,2.77666,13000000.0
2007-05-02 08:54:00,2.77673,2.77673,2.77155,2.77231,4250000.0
2007-05-02 08:55:00,2.77324,2.77611,2.7717,2.7717,7000000.0
2007-05-02 08:56:00,2.77618,2.77618,2.77179,2.77179,5630000.0
2007-05-02 08:57:00,2.76804,2.77373,2.76759,2.77115,16750000.0
2007-05-02 08:58:00,2.77381,2.77438,2.7686,2.77438,10500000.0
2007-05-02 08:59:00,2.7742,2.7753,2.7711,2.77472,11380000.0
2007-05-02 09:00:00,2.77247,2.77455,2.77031,2.77157,7250000.0
2007-05-02 09:01:00,2.77327,2.77424,2.76667,2.76906,11130000.0
2007-05-02 09:02:00,2.77166,2.77166,2.76502,2.76901,9500000.0
2007-05-02 09:03:00,2.76773,2.77099,2.76387,2.76975,8750000.0
2007-05-02 09:04:00,2.76941,2.77174,2.76495,2.77143,6750000.0
2007-05-02 09:05:00,2.77119,2.77283,2.76972,2.76972,8000000.0
2007-05-02 09:06:00,2.76906,2.77275,2.76728,2.77275,8500000.0
2007-05-02 09:07:00,2.77191,2.77235,2.76707,2.77198,8250000.0
2007-05-02 09:08:00,2.77156,2.77267,2.76895,2.77267,5500000.0
2007-05-02 09:09:00,2.76958,2.77327,2.76923,2.77236,8880000.0
2007-05-02 09:10:00,2.77196,2.77361,2.77092,2.77359,7750000.0
2007-05-02 09:11:00,2.7727,2.7729,2.76903,2.76903,3380000.0
2007-05-02 09:12:00,2.77388,2.77388,2.769,2.77001,7500000.0
2007-05-02 09:13:00,2.77048,2.7721,2.76723,2.77173,8000000.0
2007-05-02 09:14:00,2.76917,2.77128,2.76531,2.7702,9000000.0
2007-05-02 09:15:00,2.76713,2.77123,2.76661,2.76661,9510000.0
2007-05-02 09:16:00,2.7695,2.77153,2.76576,2.76889,7510000.0
2007-05-02 09:17:00,2.77195,2.77206,2.76731,2.77052,9380000.0
2007-05-02 09:18:00,2.77209,2.77285,2.76532,2.76532,7750000.0
2007-05-02 09:19:00,2.77212,2.77321,2.76629,2.77086,5500000.0
2007-05-02 09:20:00,2.772,2.77307,2.76942,2.76949,6130000.0
2007-05-02 09:21:00,2.76832,2.7713,2.76832,2.76988,7500000.0
2007-05-02 09:22:00,2.77017,2.77247,2.76772,2.7721,8000000.0
2007-05-02 09:23:00,2.77298,2.77321,2.77085,2.7723,6000000.0
2007-05-02 09:24:00,2.77194,2.77371,2.76855,2.77249,8500000.0
2007-05-02 09:25:00,2.77026,2.77377,2.76905,2.77333,14500000.0
2007-05-02 09:26:00,2.77049,2.77253,2.76923,2.77243,8750000.0
2007-05-02 09:27:00,2.77011,2.77102,2.76625,2.76801,9130000.0
2007-05-02 09:28:00,2.77332,2.77332,2.76836,2.77256,10630000.0
2007-05-02 09:29:00,2.76851,2.77267,2.76623,2.77154,16260000.0
2007-05-02 09:30:00,2.77273,2.77331,2.76851,2.77331,6000000.0
2007-05-02 09:31:00,2.77256,2.77413,2.77029,2.77413,10750000.0
2007-05-02 09:32:00,2.77255,2.77387,2.76763,2.7726,7750000.0
2007-05-02 09:33:00,2.77106,2.77418,2.76763,2.77206,6000000.0
2007-05-02 09:34:00,2.77108,2.77457,2.77021,2.77305,6250000.0
2007-05-02 09:35:00,2.77314,2.77449,2.76981,2.7717,7500000.0
2007-05-02 09:36:00,2.77462,2.77555,2.77186,2.77555,8750000.0
2007-05-02 09:37:00,2.77245,2.77589,2.77068,2.77077,8760000.0
2007-05-02 09:38:00,2.77145,2.77263,2.76888,2.77193,11250000.0
2007-05-02 09:39:00,2.7736,2.77624,2.77355,2.77355,8750000.0
2007-05-02 09:40:00,2.77067,2.77513,2.77067,2.77497,8750000.0
2007-05-02 09:41:00,2.7746,2.77583,2.77016,2.77583,13010000.0
2007-05-02 09:42:00,2.77272,2.77465,2.76859,2.77465,22390000.0
2007-05-02 09:43:00,2.77154,2.77518,2.76932,2.77518,8250000.0
2007-05-02 09:44:00,2.77497,2.77658,2.77117,2.77286,13000000.0
2007-05-02 09:45:00,2.77458,2.77519,2.77243,2.77489,10250000.0
2007-05-02 09:46:00,2.77385,2.77581,2.77043,2.77539,10380000.0
2007-05-02 09:47:00,2.7739,2.77584,2.77175,2.77349,7880000.0
2007-05-02 09:48:00,2.7761,2.7761,2.77209,2.7741,9130000.0
2007-05-02 09:49:00,2.77307,2.77495,2.77027,2.77027,6250000.0
2007-05-02 09:50:00,2.77327,2.77421,2.77094,2.77421,7000000.0
2007-05-02 09:51:00,2.76902,2.77387,2.76902,2.77277,8500000.0
2007-05-02 09:52:00,2.77523,2.77523,2.76802,2.77161,7000000.0
2007-05-02 09:53:00,2.76994,2.77269,2.76873,2.7723,8130000.0
2007-05-02 09:54:00,2.77395,2.77412,2.77067,2.77067,6000000.0
2007-05-02 09:55:00,2.77447,2.77447,2.77055,2.77055,4500000.0
2007-05-02 09:56:00,2.77285,2.77334,2.76855,2.77301,5750000.0
2007-05-02 09:57:00,2.77233,2.77329,2.76723,2.77284,5750000.0
2007-05-02 09:58:00,2.77338,2.77372,2.77004,2.77274,9500000.0
2007-05-02 09:59:00,2.77268,2.77372,2.77138,2.77372,11000000.0
2007-05-02 10:00:00,2.77464,2.77464,2.76782,2.77203,4880000.0
2007-05-02 10:01:00,2.77283,2.77376,2.77171,2.77365,8380000.0
2007-05-02 10:02:00,2.77317,2.77317,2.76852,2.76949,5500000.0
2007-05-02 10:03:00,2.77247,2.7735,2.76875,2.77139,13250000.0
2007-05-02 10:04:00,2.7688,2.77326,2.7688,2.77283,7250000.0
2007-05-02 10:05:00,2.76944,2.77306,2.76749,2.76749,9130000.0
2007-05-02 10:06:00,2.77117,2.77191,2.76578,2.77191,10510000.0
2007-05-02 10:07:00,2.77114,2.77214,2.76916,2.77194,5500000.0
2007-05-02 10:08:00,2.77181,2.7719,2.76922,2.76922,9250000.0
2007-05-02 10:09:00,2.76801,2.77275,2.76764,2.7715,9130000.0
2007-05-02 10:10:00,2.77076,2.77107,2.7653,2.7653,12500000.0
2007-05-02 10:11:00,2.76922,2.77239,2.76843,2.77183,9750000.0
2007-05-02 10:12:00,2.76954,2.77241,2.76861,2.77229,9000000.0
2007-05-02 10:13:00,2.76796,2.77166,2.76631,2.76631,11630000.0
2007-05-02 10:14:00,2.77232,2.77232,2.76736,2.77103,6500000.0
2007-05-02 10:15:00,2.76982,2.77223,2.76869,2.77223,6250000.0
2007-05-02 10:16:00,2.76976,2.77123,2.76843,2.77123,5380000.0
2007-05-02 10:17:00,2.7701,2.77127,2.76931,2.77127,12500000.0
2007-05-02 10:18:00,2.77227,2.77227,2.7683,2.77136,6750000.0
2007-05-02 10:19:00,2.77137,2.77232,2.76874,2.77215,8250000.0
2007-05-02 10:20:00,2.77114,2.77165,2.76598,2.77165,8130000.0
2007-05-02 10:21:00,2.77265,2.77265,2.76589,2.76995,14500000.0
2007-05-02 10:22:00,2.77115,2.77246,2.76703,2.77246,8500000.0
2007-05-02 10:23:00,2.7716,2.77343,2.7687,2.76958,8500000.0
2007-05-02 10:24:00,2.77279,2.77366,2.7679,2.7679,11500000.0
2007-05-02 10:25:00,2.77105,2.77246,2.76687,2.77001,5880000.0
2007-05-02 10:26:00,2.77199,2.77281,2.76722,2.77102,14000000.0
2007-05-02 10:27:00,2.77148,2.77202,2.76786,2.76786,8750000.0
2007-05-02 10:28:00,2.77289,2.77289,2.76872,2.76933,8630000.0
2007-05-02 10:29:00,2.77278,2.77293,2.76919,2.76919,10000000.0
2007-05-02 10:30:00,2.77173,2.77173,2.76775,2.76961,8250000.0
2007-05-02 10:31:00,2.77164,2.77435,2.76816,2.77343,10260000.0
2007-05-02 10:32:00,2.77215,2.77215,2.76661,2.76746,10890000.0
2007-05-02 10:33:00,2.77247,2.77247,2.7664,2.76786,10000000.0
2007-05-02 10:34:00,2.77128,2.77261,2.76637,2.76935,9250000.0
2007-05-02 10:35:00,2.77136,2.77167,2.76567,2.76567,10750000.0
2007-05-02 10:36:00,2.77195,2.77195,2.76564,2.77052,11750000.0
2007-05-02 10:37:00,2.77237,2.77237,2.76691,2.76892,12250000.0
2007-05-02 10:38:00,2.77153,2.77201,2.76713,2.76713,7000000.0
2007-05-02 10:39:00,2.77218,2.77251,2.76947,2.76947,6250000.0
2007-05-02 10:40:00,2.77241,2.77312,2.76886,2.76942,5750000.0
2007-05-02 10:41:00,2.77329,2.77329,2.76922,2.77215,10750000.0
2007-05-02 10:42:00,2.77263,2.7732,2.77092,2.77259,7250000.0
2007-05-02 10:43:00,2.76807,2.77328,2.76807,2.77253,9000000.0
2007-05-02 10:44:00,2.77141,2.77309,2.77015,2.77015,11000000.0
2007-05-02 10:45:00,2.77216,2.77216,2.76849,2.77153,12380000.0
2007-05-02 10:46:00,2.76999,2.77242,2.76853,2.77036,9760000.0
2007-05-02 10:47:00,2.76926,2.77189,2.76792,2.77189,8130000.0
2007-05-02 10:48:00,2.7703,2.77224,2.76867,2.76968,4880000.0
2007-05-02 10:49:00,2.76936,2.77247,2.76873,2.77193,6500000.0
2007-05-02 10:50:00,2.77238,2.77306,2.76981,2.76981,6500000.0
2007-05-02 10:51:00,2.76669,2.77174,2.76669,2.76853,8000000.0
2007-05-02 10:52:00,2.77175,2.77321,2.76792,2.77321,11760000.0
2007-05-02 10:53:00,2.76887,2.7729,2.76713,2.7729,8000000.0
2007-05-02 10:54:00,2.77111,2.77293,2.76669,2.76988,7000000.0
2007-05-02 10:55:00,2.77094,2.77257,2.76956,2.77248,6250000.0
2007-05-02 10:56:00,2.76983,2.77265,2.76983,2.77228,11500000.0
2007-05-02 10:57:00,2.76764,2.77339,2.76764,2.77339,8130000.0
2007-05-02 10:58:00,2.77235,2.77276,2.76621,2.77221,7000000.0
2007-05-02 10:59:00,2.77218,2.77278,2.76648,2.77278,7250000.0
2007-05-02 11:00:00,2.77227,2.7729,2.76897,2.7725,9130000.0
2007-05-02 11:01:00,2.77328,2.77328,2.76755,2.77051,10630000.0
2007-05-02 11:02:00,2.77157,2.77257,2.77032,2.77067,11630000.0
2007-05-02 11:03:00,2.77309,2.77309,2.76975,2.77179,9500000.0
2007-05-02 11:04:00,2.76515,2.77287,2.76515,2.77287,7130000.0
2007-05-02 11:05:00,2.76865,2.77175,2.76628,2.77125,10750000.0
2007-05-02 11:06:00,2.7693,2.77358,2.7693,2.77358,7500000.0
2007-05-02 11:07:00,2.77291,2.77291,2.76859,2.76859,5380000.0
2007-05-02 11:08:00,2.77264,2.773,2.77072,2.773,7500000.0
2007-05-02 11:09:00,2.77215,2.77254,2.7683,2.77254,8250000.0
2007-05-02 11:10:00,2.77142,2.77183,2.76713,2.77183,6760000.0
2007-05-02 11:11:00,2.77144,2.77268,2.76825,2.77268,6750000.0
2007-05-02 11:12:00,2.77195,2.77195,2.7673,2.7673,6750000.0
2007-05-02 11:13:00,2.77169,2.77183,2.76531,2.76657,12510000.0
2007-05-02 11:14:00,2.77098,2.77249,2.76898,2.77249,8750000.0
2007-05-02 11:15:00,2.76677,2.77147,2.76677,2.77006,6750000.0
2007-05-02 11:16:00,2.77242,2.77242,2.76788,2.77029,5500000.0
2007-05-02 11:17:00,2.76911,2.7723,2.7687,2.7698,8000000.0
2007-05-02 11:18:00,2.7711,2.77271,2.76847,2.76964,7630000.0
2007-05-02 11:19:00,2.77075,2.77217,2.76753,2.76826,12130000.0
2007-05-02 11:20:00,2.77209,2.77261,2.76566,2.77007,6000000.0
2007-05-02 11:21:00,2.772,2.77222,2.76727,2.77222,9000000.0
2007-05-02 11:22:00,2.77128,2.77187,2.76789,2.76789,9000000.0
2007-05-02 11:23:00,2.76836,2.77182,2.76576,2.77055,7750000.0
2007-05-02 11:24:00,2.77174,2.77205,2.77013,2.77205,6880000.0
2007-05-02 11:25:00,2.76744,2.77182,2.76621,2.76856,9380000.0
2007-05-02 11:26:00,2.76912,2.77263,2.76662,2.77167,11510000.0
2007-05-02 11:27:00,2.77101,2.77279,2.76958,2.76978,9250000.0
2007-05-02 11:28:00,2.77229,2.77229,2.76849,2.77147,11510000.0
2007-05-02 11:29:00,2.77391,2.77391,2.76606,2.76912,5880000.0
2007-05-02 11:30:00,2.77332,2.77332,2.76635,2.77017,6000000.0
2007-05-02 11:31:00,2.77208,2.77389,2.7672,2.77244,7880000.0
2007-05-02 11:32:00,2.77345,2.77475,2.7698,2.77475,7380000.0
2007-05-02 11:33:00,2.77173,2.77395,2.76929,2.77222,16250000.0
2007-05-02 11:34:00,2.77411,2.77411,2.76877,2.77037,9000000.0
2007-05-02 11:35:00,2.77341,2.77397,2.7684,2.77161,9760000.0
2007-05-02 11:36:00,2.77106,2.77216,2.76562,2.76831,6500000.0
2007-05-02 11:37:00,2.76969,2.77327,2.76914,2.77288,6500000.0
2007-05-02 11:38:00,2.77247,2.77313,2.77063,2.77313,7250000.0
2007-05-02 11:39:00,2.77224,2.77372,2.76998,2.77372,5500000.0
2007-05-02 11:40:00,2.7705,2.77331,2.76837,2.77264,10130000.0
2007-05-02 11:41:00,2.7708,2.77319,2.7677,2.77051,8510000.0
2007-05-02 11:42:00,2.77,2.77369,2.76716,2.77043,7880000.0
2007-05-02 11:43:00,2.77172,2.77421,2.77047,2.77108,11000000.0
2007-05-02 11:44:00,2.77219,2.77407,2.76905,2.77034,7630000.0
2007-05-02 11:45:00,2.7711,2.77419,2.77054,2.77089,9010000.0
2007-05-02 11:46:00,2.77189,2.77436,2.76995,2.77436,7750000.0
2007-05-02 11:47:00,2.77043,2.77484,2.77011,2.77437,9750000.0
2007-05-02 11:48:00,2.77254,2.77471,2.77031,2.77363,10380000.0
2007-05-02 11:49:00,2.77404,2.77404,2.76953,2.77281,10380000.0
2007-05-02 11:50:00,2.77388,2.77437,2.76784,2.77037,7380000.0
2007-05-02 11:51:00,2.7736,2.7736,2.77104,2.77104,5500000.0
2007-05-02 11:52:00,2.77285,2.77445,2.77083,2.77445,12250000.0
2007-05-02 11:53:00,2.77361,2.77361,2.77117,2.77117,5500000.0
2007-05-02 11:54:00,2.77159,2.77418,2.76575,2.77418,9750000.0
2007-05-02 11:55:00,2.77352,2.7742,2.77007,2.77178,7130000.0
2007-05-02 11:56:00,2.77423,2.77494,2.77323,2.77369,6500000.0
2007-05-02 11:57:00,2.77136,2.77559,2.77136,2.7744,6630000.0
2007-05-02 11:58:00,2.77062,2.77533,2.77062,2.77423,10250000.0
2007-05-02 11:59:00,2.77505,2.77635,2.77317,2.77605,13250000.0
2007-05-02 12:00:00,2.77679,2.77679,2.77237,2.77511,8000000.0
2007-05-02 12:01:00,2.77186,2.77533,2.77186,2.77244,9750000.0
2007-05-02 12:02:00,2.77559,2.77607,2.77165,2.77226,6750000.0
2007-05-02 12:03:00,2.7754,2.7754,2.77103,2.77289,8500000.0
2007-05-02 12:04:00,2.77328,2.77561,2.76894,2.77561,6380000.0
2007-05-02 12:05:00,2.77447,2.77447,2.76721,2.7732,12500000.0
2007-05-02 12:06:00,2.77353,2.77466,2.77154,2.77422,7750000.0
2007-05-02 12:07:00,2.77359,2.77507,2.76876,2.77316,7000000.0
2007-05-02 12:08:00,2.77003,2.77452,2.77003,2.7743,6750000.0
2007-05-02 12:09:00,2.77478,2.77486,2.77099,2.77262,7630000.0
2007-05-02 12:10:00,2.77347,2.77361,2.76535,2.77361,8510000.0
2007-05-02 12:11:00,2.77279,2.77422,2.77136,2.77136,10630000.0
2007-05-02 12:12:00,2.77328,2.77506,2.77091,2.77506,8500000.0
2007-05-02 12:13:00,2.77335,2.77513,2.77008,2.77457,11890000.0
2007-05-02 12:14:00,2.77091,2.77481,2.77091,2.77404,6000000.0
2007-05-02 12:15:00,2.77542,2.77567,2.77232,2.77232,3750000.0
2007-05-02 12:16:00,2.77351,2.77375,2.76889,2.77264,5750000.0
2007-05-02 12:17:00,2.77383,2.77442,2.77208,2.77374,5250000.0
2007-05-02 12:18:00,2.76857,2.77422,2.76857,2.77018,7260000.0
2007-05-02 12:19:00,2.77391,2.77518,2.76879,2.77412,10250000.0
2007-05-02 12:20:00,2.77329,2.77509,2.76929,2.77436,11750000.0
2007-05-02 12:21:00,2.77237,2.7766,2.76936,2.77366,11390000.0
2007-05-02 12:22:00,2.77531,2.77656,2.77338,2.77338,9500000.0
2007-05-02 12:23:00,2.77435,2.77733,2.77311,2.77311,12130000.0
2007-05-02 12:25:00,2.77608,2.77653,2.77171,2.77171,8000000.0
2007-05-02 12:26:00,2.77698,2.77737,2.77252,2.77252,7250000.0
2007-05-02 12:27:00,2.77561,2.77608,2.77245,2.77245,9380000.0
2007-05-02 12:28:00,2.77412,2.77616,2.77352,2.77551,7750000.0
2007-05-02 12:29:00,2.7733,2.7749,2.77157,2.7746,8630000.0
2007-05-02 12:30:00,2.77563,2.77577,2.77178,2.77242,6000000.0
2007-05-02 12:31:00,2.77448,2.77536,2.77207,2.77443,6500000.0
2007-05-02 12:32:00,2.77597,2.77597,2.7733,2.77407,6630000.0
2007-05-02 12:33:00,2.77268,2.77568,2.77214,2.77567,9250000.0
2007-05-02 12:34:00,2.77403,2.77621,2.77292,2.77377,5250000.0
2007-05-02 12:35:00,2.77352,2.7759,2.77202,2.773,7380000.0
2007-05-02 12:36:00,2.77564,2.77564,2.77265,2.77271,7500000.0
2007-05-02 12:37:00,2.77421,2.77724,2.77219,2.77272,12630000.0
2007-05-02 12:38:00,2.77504,2.77504,2.76806,2.7747,12000000.0
2007-05-02 12:39:00,2.77421,2.77528,2.77162,2.77398,9000000.0
2007-05-02 12:40:00,2.77081,2.77559,2.77081,2.77559,7500000.0
2007-05-02 12:41:00,2.7718,2.77625,2.7718,2.77305,8000000.0
2007-05-02 12:42:00,2.77559,2.77563,2.77049,2.77563,12500000.0
2007-05-02 12:43:00,2.77378,2.77635,2.77222,2.77606,6630000.0
2007-05-02 12:44:00,2.77681,2.77703,2.77415,2.77682,12500000.0
2007-05-02 12:45:00,2.77468,2.77619,2.77298,2.77349,8380000.0
2007-05-02 12:46:00,2.7737,2.77672,2.77111,2.77149,8500000.0
2007-05-02 12:47:00,2.77314,2.77585,2.77114,2.77114,8000000.0
2007-05-02 12:48:00,2.77169,2.77639,2.77169,2.77353,6630000.0
2007-05-02 12:49:00,2.77462,2.77542,2.77142,2.77305,9000000.0
2007-05-02 12:50:00,2.77616,2.77678,2.77161,2.77536,12380000.0
2007-05-02 12:52:00,2.77607,2.77607,2.77039,2.77519,10500000.0
2007-05-02 12:53:00,2.77325,2.77678,2.77325,2.77551,7000000.0
2007-05-02 12:54:00,2.77326,2.77606,2.77326,2.77574,5750000.0
2007-05-02 12:55:00,2.77594,2.77692,2.77249,2.77249,5500000.0
2007-05-02 12:56:00,2.77363,2.77562,2.77064,2.77207,13130000.0
2007-05-02 12:57:00,2.77518,2.77617,2.77111,2.77297,13250000.0
2007-05-02 12:58:00,2.77387,2.77603,2.77065,2.77065,14500000.0
2007-05-02 12:59:00,2.77373,2.7761,2.77307,2.77546,11000000.0
2007-05-02 13:00:00,2.77576,2.77612,2.77023,2.77455,7380000.0
2007-05-02 13:01:00,2.77363,2.77611,2.77084,2.77084,10250000.0
2007-05-02 13:02:00,2.77483,2.77587,2.77125,2.77125,11380000.0
2007-05-02 13:03:00,2.77681,2.77681,2.77365,2.77599,11130000.0
2007-05-02 13:04:00,2.77668,2.77674,2.77121,2.77121,14500000.0
2007-05-02 13:05:00,2.77567,2.77611,2.77139,2.77589,11000000.0
2007-05-02 13:06:00,2.77493,2.77562,2.77134,2.77161,6000000.0
2007-05-02 13:07:00,2.77489,2.77503,2.76982,2.77372,9500000.0
2007-05-02 13:08:00,2.77442,2.7767,2.77196,2.77196,10630000.0
2007-05-02 13:09:00,2.77188,2.774,2.76913,2.77196,10000000.0
2007-05-02 13:10:00,2.77526,2.77582,2.77055,2.77253,6750000.0
2007-05-02 13:11:00,2.77395,2.77657,2.77084,2.77084,14000000.0
2007-05-02 13:12:00,2.7745,2.77542,2.77129,2.77506,8000000.0
2007-05-02 13:13:00,2.77213,2.77407,2.76815,2.77407,11130000.0
2007-05-02 13:14:00,2.77354,2.7752,2.77083,2.77447,7000000.0
2007-05-02 13:15:00,2.77246,2.7761,2.77185,2.77251,8000000.0
2007-05-02 13:16:00,2.77421,2.77636,2.77108,2.77324,11510000.0
2007-05-02 13:17:00,2.77328,2.77552,2.77309,2.7753,6250000.0
2007-05-02 13:18:00,2.77548,2.77668,2.77339,2.77668,6000000.0
2007-05-02 13:19:00,2.77288,2.77584,2.77288,2.77337,11500000.0
2007-05-02 13:20:00,2.77352,2.77672,2.77317,2.77672,5500000.0
2007-05-02 13:21:00,2.7768,2.7768,2.77115,2.77643,7000000.0
2007-05-02 13:22:00,2.7753,2.77656,2.77384,2.7762,8500000.0
2007-05-02 13:23:00,2.77466,2.77553,2.77385,2.77544,7750000.0
2007-05-02 13:24:00,2.77392,2.77585,2.77026,2.77026,6750000.0
2007-05-02 13:25:00,2.774,2.77537,2.77119,2.77491,8130000.0
2007-05-02 13:26:00,2.77193,2.77587,2.76863,2.77587,8750000.0
2007-05-02 13:27:00,2.77247,2.77528,2.77208,2.77356,11130000.0
2007-05-02 13:28:00,2.7748,2.77555,2.76805,2.77004,9380000.0
2007-05-02 13:29:00,2.77116,2.77476,2.76858,2.77138,5500000.0
2007-05-02 13:30:00,2.77407,2.77427,2.76915,2.76915,7250000.0
2007-05-02 13:31:00,2.77104,2.77329,2.76941,2.76941,8760000.0
2007-05-02 13:32:00,2.77034,2.7741,2.77034,2.77395,9000000.0
2007-05-02 13:33:00,2.76933,2.77489,2.76933,2.77367,7500000.0
2007-05-02 13:34:00,2.7701,2.77487,2.7701,2.77233,8750000.0
2007-05-02 13:35:00,2.77357,2.77408,2.76722,2.77408,10000000.0
2007-05-02 13:36:00,2.77124,2.77434,2.76931,2.77434,10500000.0
2007-05-02 13:37:00,2.77427,2.77427,2.7694,2.7694,8630000.0
2007-05-02 13:38:00,2.77527,2.77527,2.77022,2.77478,9630000.0
2007-05-02 13:39:00,2.77454,2.77454,2.76884,2.77356,7000000.0
2007-05-02 13:40:00,2.77187,2.77489,2.77187,2.77286,7750000.0
2007-05-02 13:41:00,2.77452,2.77574,2.77164,2.77164,8880000.0
2007-05-02 13:42:00,2.77384,2.77469,2.77281,2.77458,5880000.0
2007-05-02 13:43:00,2.77442,2.77524,2.77264,2.77514,6750000.0
2007-05-02 13:44:00,2.77185,2.77577,2.77007,2.77405,5500000.0
2007-05-02 13:45:00,2.76762,2.77486,2.76762,2.77129,8750000.0
2007-05-02 13:46:00,2.77497,2.77497,2.77089,2.77495,6250000.0
2007-05-02 13:47:00,2.76895,2.77442,2.76895,2.77442,8500000.0
2007-05-02 13:48:00,2.7742,2.7742,2.7673,2.77115,11130000.0
2007-05-02 13:49:00,2.77416,2.7744,2.7711,2.7711,7630000.0
2007-05-02 13:50:00,2.77405,2.77426,2.76878,2.76878,7500000.0
2007-05-02 13:51:00,2.77103,2.7734,2.76945,2.76994,6500000.0
2007-05-02 13:52:00,2.77348,2.77468,2.76992,2.77431,8630000.0
2007-05-02 13:53:00,2.77376,2.7748,2.77038,2.77309,6000000.0
2007-05-02 13:54:00,2.77113,2.7724,2.76837,2.76837,5250000.0
2007-05-02 13:55:00,2.77379,2.7739,2.77083,2.77126,11250000.0
2007-05-02 13:56:00,2.76979,2.7738,2.76979,2.7735,6630000.0
2007-05-02 13:57:00,2.77245,2.77352,2.76967,2.77317,6250000.0
2007-05-02 13:58:00,2.77045,2.77298,2.77035,2.77122,10750000.0
2007-05-02 13:59:00,2.77237,2.77333,2.76861,2.77131,5750000.0
2007-05-02 14:00:00,2.77075,2.77324,2.77075,2.77324,8500000.0
2007-05-02 14:01:00,2.76695,2.77298,2.76695,2.77284,13250000.0
2007-05-02 14:02:00,2.77399,2.77399,2.76974,2.77034,8380000.0
2007-05-02 14:03:00,2.77196,2.77289,2.76619,2.76619,12500000.0
2007-05-02 14:04:00,2.77161,2.77324,2.76529,2.77324,5750000.0
2007-05-02 14:05:00,2.77186,2.77186,2.76748,2.76846,8500000.0
2007-05-02 14:06:00,2.77393,2.77393,2.77204,2.77336,5500000.0
2007-05-02 14:07:00,2.77132,2.7741,2.77,2.77317,9250000.0
2007-05-02 14:08:00,2.76939,2.7733,2.76714,2.77309,9000000.0
2007-05-02 14:09:00,2.77142,2.77196,2.76835,2.77195,8500000.0
2007-05-02 14:10:00,2.77223,2.77254,2.76666,2.76863,12250000.0
2007-05-02 14:11:00,2.7694,2.77215,2.76799,2.77215,5630000.0
2007-05-02 14:12:00,2.77354,2.77354,2.76701,2.77063,13750000.0
2007-05-02 14:13:00,2.77108,2.77223,2.76782,2.77123,9750000.0
2007-05-02 14:14:00,2.77152,2.77224,2.76833,2.76835,6500000.0
2007-05-02 14:15:00,2.77235,2.77277,2.76688,2.77259,9250000.0
2007-05-02 14:16:00,2.77175,2.77175,2.76876,2.76949,6000000.0
2007-05-02 14:17:00,2.76625,2.77025,2.76625,2.77014,6250000.0
2007-05-02 14:18:00,2.76801,2.77082,2.76749,2.77078,6630000.0
2007-05-02 14:19:00,2.77071,2.77074,2.76866,2.77074,6250000.0
2007-05-02 14:20:00,2.77042,2.77144,2.76723,2.76981,7500000.0
2007-05-02 14:21:00,2.77009,2.77171,2.76662,2.77171,11000000.0
2007-05-02 14:22:00,2.76656,2.77101,2.76656,2.77061,8500000.0
2007-05-02 14:23:00,2.77047,2.77183,2.76916,2.77141,7750000.0
2007-05-02 14:24:00,2.77132,2.77132,2.76811,2.77073,10500000.0
2007-05-02 14:25:00,2.77013,2.77095,2.76705,2.77067,8380000.0
2007-05-02 14:26:00,2.77104,2.77104,2.76422,2.76966,14500000.0
2007-05-02 14:27:00,2.76995,2.77065,2.76893,2.76977,9380000.0
2007-05-02 14:28:00,2.77052,2.7714,2.76748,2.76987,7500000.0
2007-05-02 14:29:00,2.76969,2.77121,2.76432,2.76786,6500000.0
2007-05-02 14:30:00,2.76913,2.77243,2.76816,2.76816,10250000.0
2007-05-02 14:31:00,2.77107,2.77189,2.76869,2.76872,8130000.0
2007-05-02 14:32:00,2.77176,2.77254,2.76776,2.76923,7000000.0
2007-05-02 14:33:00,2.77182,2.77195,2.76833,2.76914,8380000.0
2007-05-02 14:34:00,2.77047,2.77118,2.76706,2.76977,14750000.0
2007-05-02 14:35:00,2.77104,2.77174,2.76748,2.77174,7750000.0
2007-05-02 14:36:00,2.76943,2.77138,2.76747,2.7707,12250000.0
2007-05-02 14:37:00,2.76757,2.7713,2.76738,2.76738,10130000.0
2007-05-02 14:38:00,2.77052,2.7711,2.76619,2.76974,10750000.0
2007-05-02 14:39:00,2.77083,2.77116,2.76654,2.76672,8750000.0
2007-05-02 14:40:00,2.76733,2.77009,2.76636,2.77009,8000000.0
2007-05-02 14:41:00,2.77142,2.77142,2.76627,2.76627,7000000.0
2007-05-02 14:42:00,2.76801,2.77118,2.76768,2.76922,11250000.0
2007-05-02 14:43:00,2.7693,2.77159,2.76649,2.76708,7750000.0
2007-05-02 14:44:00,2.77193,2.77193,2.76735,2.76919,7880000.0
2007-05-02 14:45:00,2.76684,2.77111,2.76669,2.76669,5630000.0
2007-05-02 14:46:00,2.77087,2.77199,2.76778,2.77024,7500000.0
2007-05-02 14:47:00,2.77163,2.77169,2.7683,2.77086,8500000.0
2007-05-02 14:48:00,2.77084,2.77245,2.76779,2.77059,5500000.0
2007-05-02 14:49:00,2.76904,2.77226,2.76719,2.76719,8250000.0
2007-05-02 14:50:00,2.76897,2.77134,2.76555,2.77077,9750000.0
2007-05-02 14:51:00,2.7708,2.77205,2.76968,2.7718,7750000.0
2007-05-02 14:52:00,2.7699,2.77323,2.76744,2.77017,9630000.0
2007-05-02 14:53:00,2.76968,2.77253,2.76508,2.77,8630000.0
2007-05-02 14:54:00,2.77021,2.77239,2.7674,2.76898,10500000.0
2007-05-02 14:55:00,2.76961,2.77324,2.76961,2.77252,13010000.0
2007-05-02 14:56:00,2.77224,2.77332,2.76865,2.76865,11750000.0
2007-05-02 14:57:00,2.77283,2.77478,2.76968,2.77242,11000000.0
2007-05-02 14:58:00,2.77206,2.77577,2.77131,2.77369,10000000.0
2007-05-02 14:59:00,2.77522,2.77569,2.77343,2.77545,5750000.0
2007-05-02 15:00:00,2.77349,2.77495,2.77025,2.77428,6250000.0
2007-05-02 15:01:00,2.77314,2.77428,2.77014,2.77428,7000000.0
2007-05-02 15:02:00,2.76909,2.77452,2.76909,2.77416,10500000.0
2007-05-02 15:03:00,2.77511,2.77511,2.77126,2.77342,7130000.0
2007-05-02 15:04:00,2.77383,2.77499,2.76985,2.77236,8750000.0
2007-05-02 15:05:00,2.77189,2.77401,2.76957,2.77246,5500000.0
2007-05-02 15:06:00,2.77102,2.77524,2.76983,2.7736,7500000.0
2007-05-02 15:07:00,2.77409,2.77442,2.76876,2.7743,10250000.0
2007-05-02 15:08:00,2.77393,2.77449,2.76908,2.77392,8380000.0
2007-05-02 15:09:00,2.77387,2.77387,2.7699,2.7735,6750000.0
2007-05-02 15:10:00,2.77456,2.77456,2.77007,2.77286,10510000.0
2007-05-02 15:11:00,2.77275,2.77348,2.77023,2.77218,9500000.0
2007-05-02 15:12:00,2.77364,2.77417,2.76813,2.7725,9750000.0
2007-05-02 15:13:00,2.77337,2.77337,2.77095,2.77305,5500000.0
2007-05-02 15:14:00,2.7737,2.7737,2.77,2.77033,9250000.0
2007-05-02 15:15:00,2.77312,2.77322,2.76843,2.77322,9000000.0
2007-05-02 15:16:00,2.77044,2.77347,2.76995,2.77251,11750000.0
2007-05-02 15:17:00,2.77352,2.77352,2.77046,2.77309,9000000.0
2007-05-02 15:18:00,2.77252,2.77418,2.768,2.77418,10250000.0
2007-05-02 15:19:00,2.77183,2.77345,2.77027,2.77345,10630000.0
2007-05-02 15:20:00,2.77196,2.77401,2.76946,2.77374,7500000.0
2007-05-02 15:21:00,2.77342,2.77371,2.77018,2.77366,6250000.0
2007-05-02 15:22:00,2.7734,2.77354,2.76806,2.77269,10630000.0
2007-05-02 15:23:00,2.7725,2.77396,2.77019,2.77204,6750000.0
2007-05-02 15:24:00,2.77142,2.77257,2.77018,2.77056,8750000.0
2007-05-02 15:25:00,2.7714,2.77199,2.76769,2.77095,10750000.0
2007-05-02 15:26:00,2.77083,2.77083,2.76708,2.76967,8250000.0
2007-05-02 15:27:00,2.76912,2.77107,2.76522,2.771,7750000.0
2007-05-02 15:28:00,2.76818,2.77125,2.76818,2.77082,6000000.0
2007-05-02 15:29:00,2.76882,2.77187,2.76628,2.77187,6250000.0
2007-05-02 15:30:00,2.77111,2.77374,2.76933,2.76999,8010000.0
2007-05-02 15:31:00,2.77165,2.77256,2.76968,2.77137,6380000.0
2007-05-02 15:32:00,2.76931,2.7712,2.76726,2.7712,7000000.0
2007-05-02 15:33:00,2.76926,2.77322,2.76699,2.77322,7000000.0
2007-05-02 15:34:00,2.76839,2.77151,2.76839,2.77107,6250000.0
2007-05-02 15:35:00,2.76954,2.7725,2.76954,2.77176,9380000.0
2007-05-02 15:36:00,2.77272,2.77272,2.76915,2.77107,8130000.0
2007-05-02 15:37:00,2.77083,2.77312,2.7699,2.77245,9890000.0
2007-05-02 15:38:00,2.77155,2.7737,2.76965,2.77088,9880000.0
2007-05-02 15:39:00,2.76801,2.7725,2.76801,2.7725,6500000.0
2007-05-02 15:40:00,2.7739,2.7739,2.76979,2.77361,7000000.0
2007-05-02 15:41:00,2.7706,2.77284,2.76841,2.76988,6380000.0
2007-05-02 15:42:00,2.76967,2.772,2.76774,2.77112,8130000.0
2007-05-02 15:43:00,2.7707,2.77098,2.76757,2.76782,12500000.0
2007-05-02 15:44:00,2.76837,2.76969,2.76725,2.76795,6880000.0
2007-05-02 15:45:00,2.7668,2.77027,2.76552,2.76941,10000000.0
2007-05-02 15:46:00,2.76761,2.76888,2.76402,2.76598,7500000.0
2007-05-02 15:47:00,2.76856,2.76899,2.76534,2.76534,6630000.0
2007-05-02 15:48:00,2.76878,2.77002,2.76434,2.76434,6250000.0
2007-05-02 15:49:00,2.76566,2.76874,2.76208,2.76874,9000000.0
2007-05-02 15:50:00,2.76971,2.76971,2.76665,2.76803,5500000.0
2007-05-02 15:51:00,2.76554,2.76888,2.76464,2.76884,6630000.0
2007-05-02 15:52:00,2.76928,2.76952,2.76682,2.76866,6750000.0
2007-05-02 15:53:00,2.76855,2.77069,2.76423,2.77069,9000000.0
2007-05-02 15:54:00,2.7698,2.7698,2.76627,2.76715,6250000.0
2007-05-02 15:55:00,2.76743,2.76844,2.76543,2.76754,5500000.0
2007-05-02 15:56:00,2.76509,2.76756,2.76335,2.76722,9250000.0
2007-05-02 15:57:00,2.76849,2.76849,2.76454,2.76454,8750000.0
2007-05-02 15:58:00,2.76737,2.76772,2.7632,2.7632,10130000.0
2007-05-02 15:59:00,2.7667,2.76822,2.76412,2.76777,9630000.0
2007-05-02 16:00:00,2.76687,2.76823,2.7641,2.76802,10630000.0
2007-05-02 16:01:00,2.76804,2.77036,2.76623,2.7698,6250000.0
2007-05-02 16:02:00,2.76958,2.77061,2.7655,2.77,11510000.0
2007-05-02 16:03:00,2.7695,2.77093,2.76653,2.77093,6630000.0
2007-05-02 16:04:00,2.76726,2.77146,2.7655,2.77146,9250000.0
2007-05-02 16:05:00,2.77179,2.77179,2.76864,2.77103,6630000.0
2007-05-02 16:06:00,2.77028,2.77191,2.76611,2.76822,7250000.0
2007-05-02 16:07:00,2.77046,2.77239,2.76895,2.77239,15750000.0
2007-05-02 16:08:00,2.76702,2.77223,2.76702,2.77035,14500000.0
2007-05-02 16:09:00,2.77212,2.77212,2.76588,2.77045,12000000.0
2007-05-02 16:10:00,2.76919,2.77108,2.76442,2.7701,7750000.0
2007-05-02 16:11:00,2.77039,2.77168,2.7696,2.77156,7130000.0
2007-05-02 16:12:00,2.76781,2.77201,2.76644,2.77175,6000000.0
2007-05-02 16:13:00,2.76936,2.77206,2.76808,2.77206,8630000.0
2007-05-02 16:14:00,2.77022,2.77184,2.76842,2.77,10250000.0
2007-05-02 16:15:00,2.76641,2.76995,2.76636,2.76824,11000000.0
2007-05-02 16:16:00,2.7649,2.76971,2.7649,2.76874,8750000.0
2007-05-02 16:17:00,2.76546,2.77097,2.76546,2.77097,6250000.0
2007-05-02 16:18:00,2.76494,2.77083,2.76438,2.77083,7500000.0
2007-05-02 16:19:00,2.76688,2.77035,2.76534,2.76587,7250000.0
2007-05-02 16:20:00,2.76579,2.76985,2.76579,2.76859,5750000.0
2007-05-02 16:21:00,2.76668,2.77006,2.76668,2.76786,10250000.0
2007-05-02 16:22:00,2.76796,2.77012,2.76658,2.76814,11500000.0
2007-05-02 16:23:00,2.76684,2.76888,2.76423,2.76883,10630000.0
2007-05-02 16:24:00,2.76772,2.76806,2.76528,2.76528,6500000.0
2007-05-02 16:25:00,2.76645,2.7672,2.76356,2.76445,5500000.0
2007-05-02 16:26:00,2.76268,2.76531,2.76268,2.76454,9500000.0
2007-05-02 16:27:00,2.76529,2.76529,2.7605,2.76485,6630000.0
2007-05-02 16:28:00,2.76653,2.7668,2.76165,2.76581,6250000.0
2007-05-02 16:29:00,2.76566,2.76581,2.76273,2.76484,8500000.0
2007-05-02 16:30:00,2.76331,2.7653,2.76061,2.76347,8500000.0
2007-05-02 16:31:00,2.76229,2.76409,2.76172,2.76333,7380000.0
2007-05-02 16:32:00,2.76243,2.76447,2.75872,2.76447,8500000.0
2007-05-02 16:33:00,2.76406,2.76425,2.76144,2.76384,8750000.0
2007-05-02 16:34:00,2.76091,2.76478,2.75841,2.76317,17380000.0
2007-05-02 16:35:00,2.76365,2.76499,2.75767,2.76499,12500000.0
2007-05-02 16:36:00,2.76119,2.76555,2.76001,2.76534,10880000.0
2007-05-02 16:37:00,2.76248,2.76542,2.76233,2.76542,5250000.0
2007-05-02 16:38:00,2.76352,2.76459,2.7585,2.76372,12250000.0
2007-05-02 16:39:00,2.76319,2.76493,2.76027,2.76286,7250000.0
2007-05-02 16:40:00,2.76178,2.76603,2.76178,2.76573,7750000.0
2007-05-02 16:41:00,2.76583,2.76583,2.76122,2.76314,6500000.0
2007-05-02 16:42:00,2.76448,2.76581,2.76086,2.76086,6250000.0
2007-05-02 16:43:00,2.76494,2.76501,2.76121,2.76215,10630000.0
2007-05-02 16:44:00,2.76177,2.76635,2.76177,2.76449,9380000.0
2007-05-02 16:45:00,2.76546,2.76656,2.76119,2.76656,8000000.0
2007-05-02 16:46:00,2.76291,2.76619,2.76289,2.76289,7250000.0
2007-05-02 16:47:00,2.76589,2.76665,2.76291,2.76546,13380000.0
2007-05-02 16:48:00,2.76646,2.76676,2.76257,2.76561,8500000.0
2007-05-02 16:49:00,2.76611,2.76611,2.76252,2.76427,6250000.0
2007-05-02 16:50:00,2.7647,2.76593,2.76176,2.76298,6630000.0
2007-05-02 16:51:00,2.76455,2.76513,2.75926,2.75926,7380000.0
2007-05-02 16:52:00,2.76572,2.76625,2.76392,2.76543,6750000.0
2007-05-02 16:53:00,2.76587,2.76614,2.76002,2.76557,13750000.0
2007-05-02 16:54:00,2.76461,2.7673,2.76237,2.76606,13500000.0
2007-05-02 16:55:00,2.7638,2.76671,2.7638,2.76671,11500000.0
2007-05-02 16:56:00,2.76722,2.76749,2.76221,2.76683,6000000.0
2007-05-02 16:57:00,2.76666,2.76666,2.76363,2.76475,5750000.0
2007-05-02 16:58:00,2.76558,2.76822,2.76365,2.76694,12630000.0
2007-05-02 16:59:00,2.76793,2.76793,2.76404,2.76652,5750000.0
2007-05-02 17:00:00,2.76781,2.76781,2.76181,2.76441,13000000.0
2007-05-02 17:01:00,2.76467,2.76467,2.76011,2.76443,12250000.0
2007-05-02 17:02:00,2.76548,2.76559,2.76336,2.76399,10000000.0
2007-05-02 17:03:00,2.76369,2.76537,2.75949,2.75949,9000000.0
2007-05-02 17:04:00,2.76164,2.76649,2.76164,2.76649,7250000.0
2007-05-02 17:05:00,2.76605,2.76605,2.76387,2.76494,6000000.0
2007-05-02 17:06:00,2.76571,2.76571,2.76289,2.76293,5750000.0
2007-05-02 17:07:00,2.76218,2.76562,2.76192,2.76192,7880000.0
2007-05-02 17:08:00,2.76417,2.76635,2.76107,2.76582,7750000.0
2007-05-02 17:09:00,2.76439,2.76565,2.76139,2.7643,10750000.0
2007-05-02 17:10:00,2.75789,2.76389,2.75789,2.76373,16250000.0
2007-05-02 17:11:00,2.76262,2.76263,2.76118,2.76118,5130000.0
2007-05-02 17:12:00,2.76301,2.76301,2.7546,2.75974,9250000.0
2007-05-02 17:13:00,2.76121,2.76238,2.75959,2.75982,9130000.0
2007-05-02 17:14:00,2.76251,2.76289,2.75841,2.75987,7500000.0
2007-05-02 17:15:00,2.76026,2.76254,2.75649,2.75911,10500000.0
2007-05-02 17:16:00,2.76148,2.76148,2.75696,2.7609,9750000.0
2007-05-02 17:17:00,2.75895,2.76187,2.75818,2.76187,7250000.0
2007-05-02 17:18:00,2.75915,2.76084,2.7577,2.76084,8500000.0
2007-05-02 17:19:00,2.75932,2.76201,2.75932,2.76187,5500000.0
2007-05-02 17:20:00,2.76186,2.76215,2.75956,2.76117,5630000.0
2007-05-02 17:21:00,2.75834,2.76214,2.75807,2.76214,7500000.0
2007-05-02 17:22:00,2.76082,2.76156,2.75585,2.75963,15630000.0
2007-05-02 17:23:00,2.76239,2.76239,2.75757,2.75832,10380000.0
2007-05-02 17:24:00,2.75784,2.76049,2.75521,2.76015,14130000.0
2007-05-02 17:25:00,2.75869,2.76126,2.75543,2.76126,12750000.0
2007-05-02 17:26:00,2.75996,2.76067,2.75636,2.76042,13000000.0
2007-05-02 17:27:00,2.75849,2.76008,2.7567,2.75989,9000000.0
2007-05-02 17:28:00,2.75714,2.76072,2.75517,2.75867,11250000.0
2007-05-02 17:29:00,2.75981,2.76149,2.75871,2.75916,6880000.0
2007-05-02 17:30:00,2.75972,2.76198,2.75799,2.76085,5750000.0
2007-05-02 17:31:00,2.76075,2.76181,2.75703,2.76074,15630000.0
2007-05-02 17:32:00,2.76075,2.76195,2.75476,2.75894,14250000.0
2007-05-02 17:33:00,2.76132,2.76137,2.75824,2.76073,7250000.0
2007-05-02 17:34:00,2.76062,2.76168,2.75767,2.76168,7250000.0
2007-05-02 17:35:00,2.76031,2.76031,2.75786,2.75786,8000000.0
2007-05-02 17:36:00,2.76077,2.76102,2.75714,2.75811,7510000.0
2007-05-02 17:37:00,2.75985,2.76052,2.75868,2.76052,8000000.0
2007-05-02 17:38:00,2.76054,2.76107,2.75823,2.76107,13500000.0
2007-05-02 17:39:00,2.7611,2.76114,2.75382,2.75468,5500000.0
2007-05-02 17:40:00,2.76091,2.76112,2.75794,2.75794,5500000.0
2007-05-02 17:41:00,2.75911,2.76176,2.75898,2.76176,7000000.0
2007-05-02 17:42:00,2.75984,2.76126,2.75881,2.75963,7880000.0
2007-05-02 17:43:00,2.7572,2.76271,2.7572,2.76157,8500000.0
2007-05-02 17:44:00,2.76124,2.76125,2.75758,2.75879,7380000.0
2007-05-02 17:45:00,2.762,2.762,2.75809,2.76054,12380000.0
2007-05-02 17:46:00,2.75881,2.76178,2.75781,2.76108,10630000.0
2007-05-02 17:47:00,2.76113,2.762,2.75851,2.75851,8500000.0
2007-05-02 17:48:00,2.75988,2.76121,2.75657,2.75935,11750000.0
2007-05-02 17:49:00,2.76165,2.76177,2.75892,2.75892,8380000.0
2007-05-02 17:50:00,2.76019,2.76138,2.75567,2.75692,14380000.0
2007-05-02 17:51:00,2.76064,2.76286,2.75829,2.76134,8250000.0
2007-05-02 17:52:00,2.76131,2.76162,2.75647,2.76116,10250000.0
2007-05-02 17:53:00,2.76045,2.76131,2.76005,2.76086,5500000.0
2007-05-02 17:54:00,2.7573,2.76106,2.75608,2.76106,7750000.0
2007-05-02 17:55:00,2.76078,2.7627,2.75967,2.76182,12630000.0
2007-05-02 17:56:00,2.76192,2.76208,2.75539,2.76077,14500000.0
2007-05-02 17:57:00,2.76183,2.76263,2.75968,2.76263,9000000.0
2007-05-02 17:58:00,2.76153,2.76253,2.75972,2.76244,12750000.0
2007-05-02 18:00:00,2.76169,2.76169,2.75711,2.75712,10130000.0
2007-05-02 18:01:00,2.76065,2.7631,2.75972,2.7631,5500000.0
2007-05-02 18:02:00,2.76229,2.76229,2.75941,2.7619,12630000.0
2007-05-02 18:03:00,2.75501,2.76155,2.75501,2.76136,12880000.0
2007-05-02 18:04:00,2.75574,2.76047,2.75475,2.75623,7010000.0
2007-05-02 18:05:00,2.76169,2.76169,2.75509,2.75663,8130000.0
2007-05-02 18:06:00,2.75745,2.7596,2.75583,2.75916,9000000.0
2007-05-02 18:07:00,2.75911,2.75913,2.75515,2.75836,7000000.0
2007-05-02 18:08:00,2.7584,2.76088,2.75727,2.75993,7380000.0
2007-05-02 18:09:00,2.75935,2.75935,2.75479,2.75801,11000000.0
2007-05-02 18:10:00,2.75637,2.7592,2.75637,2.7592,8630000.0
2007-05-02 18:11:00,2.75771,2.75912,2.75669,2.75669,4500000.0
2007-05-02 18:12:00,2.75909,2.75926,2.75552,2.75552,7000000.0
2007-05-02 18:13:00,2.75771,2.75882,2.75696,2.75847,10630000.0
2007-05-02 18:14:00,2.75767,2.75867,2.75517,2.75685,5880000.0
2007-05-02 18:15:00,2.75806,2.75941,2.75543,2.75757,9630000.0
2007-05-02 18:16:00,2.75832,2.76019,2.75519,2.76019,8750000.0
2007-05-02 18:17:00,2.75961,2.76047,2.75555,2.75602,10250000.0
2007-05-02 18:18:00,2.75747,2.76113,2.75709,2.76113,5260000.0
2007-05-02 18:19:00,2.76162,2.76179,2.7588,2.76149,8250000.0
2007-05-02 18:20:00,2.76074,2.76146,2.75841,2.76034,8750000.0
2007-05-02 18:21:00,2.76051,2.76125,2.75733,2.75904,12130000.0
2007-05-02 18:22:00,2.76145,2.76179,2.75799,2.75799,8750000.0
2007-05-02 18:24:00,2.76076,2.76108,2.75628,2.75628,8630000.0
2007-05-02 18:25:00,2.76061,2.76071,2.75665,2.75665,7380000.0
2007-05-02 18:26:00,2.75929,2.7599,2.7558,2.75885,7880000.0
2007-05-02 18:27:00,2.75965,2.75972,2.75603,2.75972,8000000.0
2007-05-02 18:28:00,2.75947,2.75947,2.75515,2.75879,4750000.0
2007-05-02 18:29:00,2.75588,2.75983,2.75501,2.75977,6750000.0
2007-05-02 18:30:00,2.75975,2.7598,2.75438,2.75703,18500000.0
2007-05-02 18:31:00,2.76012,2.76012,2.75366,2.757,8130000.0
2007-05-02 18:32:00,2.7587,2.75972,2.75625,2.75912,8000000.0
2007-05-02 18:33:00,2.75923,2.75944,2.75478,2.75722,8500000.0
2007-05-02 18:34:00,2.75982,2.75982,2.75678,2.75934,5500000.0
2007-05-02 18:35:00,2.75974,2.75974,2.75703,2.75703,5630000.0
2007-05-02 18:36:00,2.75919,2.75956,2.75507,2.75877,6250000.0
2007-05-02 18:37:00,2.75756,2.75898,2.75624,2.75898,8750000.0
2007-05-02 18:38:00,2.75961,2.76004,2.75562,2.75736,9500000.0
2007-05-02 18:39:00,2.75597,2.76004,2.75454,2.76004,8000000.0
2007-05-02 18:40:00,2.75688,2.75873,2.75554,2.75554,6000000.0
2007-05-02 18:42:00,2.7601,2.7601,2.75447,2.75907,11000000.0
2007-05-02 18:43:00,2.75631,2.76106,2.75509,2.76104,9000000.0
2007-05-02 18:44:00,2.76091,2.76091,2.75592,2.75776,5750000.0
2007-05-02 18:45:00,2.76075,2.76123,2.7572,2.75816,5500000.0
2007-05-02 18:46:00,2.76134,2.76134,2.75677,2.76009,7260000.0
2007-05-02 18:47:00,2.76096,2.76096,2.75689,2.75776,5130000.0
2007-05-02 18:48:00,2.75867,2.76072,2.75556,2.76072,9250000.0
2007-05-02 18:49:00,2.75971,2.76121,2.75586,2.76021,10880000.0
2007-05-02 18:50:00,2.75844,2.7602,2.75745,2.75745,11760000.0
2007-05-02 18:51:00,2.76057,2.76057,2.75504,2.75504,7250000.0
2007-05-02 18:54:00,2.76039,2.76223,2.75948,2.76125,8380000.0
2007-05-02 18:55:00,2.76115,2.76115,2.75639,2.7577,7500000.0
2007-05-02 18:56:00,2.76043,2.76067,2.75847,2.76067,4250000.0
2007-05-02 18:57:00,2.75972,2.76078,2.75512,2.76058,6380000.0
2007-05-02 18:58:00,2.7586,2.76117,2.75596,2.75873,7250000.0
2007-05-02 18:59:00,2.75836,2.75971,2.75552,2.75962,8760000.0
2007-05-02 19:00:00,2.75942,2.75942,2.75724,2.75816,7000000.0
2007-05-02 19:01:00,2.75777,2.75856,2.75616,2.75616,5500000.0
2007-05-02 19:02:00,2.75798,2.75874,2.75189,2.75874,7750000.0
2007-05-02 19:03:00,2.75494,2.75831,2.75301,2.75361,6260000.0
2007-05-02 19:04:00,2.75424,2.75862,2.75424,2.75847,6130000.0
2007-05-02 19:05:00,2.75694,2.75924,2.75439,2.75671,9630000.0
2007-05-02 19:06:00,2.75633,2.75868,2.75281,2.75868,5380000.0
2007-05-02 19:07:00,2.75648,2.75837,2.75446,2.75709,11010000.0
2007-05-02 19:08:00,2.75629,2.75871,2.75526,2.75871,9750000.0
2007-05-02 19:09:00,2.75754,2.75865,2.75426,2.75865,5750000.0
2007-05-02 19:10:00,2.75762,2.75948,2.75721,2.75729,14250000.0
2007-05-02 19:11:00,2.75842,2.75922,2.7537,2.75922,6880000.0
2007-05-02 19:12:00,2.7574,2.75845,2.7554,2.7554,6500000.0
2007-05-02 19:13:00,2.75768,2.75931,2.75337,2.75337,6250000.0
2007-05-02 19:14:00,2.76003,2.76003,2.7545,2.7545,5250000.0
2007-05-02 19:15:00,2.75844,2.75886,2.75667,2.75741,6500000.0
2007-05-02 19:16:00,2.75553,2.75829,2.75553,2.7573,5500000.0
2007-05-02 19:17:00,2.75893,2.75973,2.75696,2.7578,7000000.0
2007-05-02 19:18:00,2.75591,2.7598,2.75489,2.75785,12630000.0
2007-05-02 19:20:00,2.75734,2.75915,2.75517,2.75677,13380000.0
2007-05-02 19:21:00,2.75675,2.75962,2.75641,2.75736,5750000.0
2007-05-02 19:22:00,2.75752,2.75921,2.75718,2.75804,7500000.0
2007-05-02 19:23:00,2.75449,2.7591,2.75176,2.7591,9130000.0
2007-05-02 19:24:00,2.75945,2.75945,2.75671,2.75898,7880000.0
2007-05-02 19:26:00,2.75888,2.76032,2.75413,2.75948,12380000.0
2007-05-02 19:28:00,2.75666,2.75859,2.75404,2.7564,10500000.0
2007-05-02 19:29:00,2.75825,2.75919,2.75719,2.75719,10750000.0
2007-05-02 19:30:00,2.75727,2.75904,2.75727,2.75873,5500000.0
2007-05-02 19:31:00,2.75765,2.76014,2.75632,2.75978,8750000.0
2007-05-02 19:32:00,2.75698,2.75923,2.75691,2.75923,9000000.0
2007-05-02 19:33:00,2.75792,2.75947,2.75571,2.75743,6750000.0
2007-05-02 19:34:00,2.75711,2.75902,2.75711,2.75826,3750000.0
2007-05-02 19:35:00,2.75677,2.75842,2.75519,2.75667,14760000.0
2007-05-02 19:36:00,2.75643,2.75857,2.75643,2.75857,4750000.0
2007-05-02 19:37:00,2.75722,2.75723,2.75307,2.75653,19250000.0
2007-05-02 19:39:00,2.75589,2.75875,2.75589,2.7573,13250000.0
2007-05-02 19:40:00,2.75642,2.75943,2.75496,2.75752,10380000.0
2007-05-02 19:41:00,2.75463,2.75909,2.75463,2.75909,7750000.0
2007-05-02 19:42:00,2.75654,2.75851,2.75574,2.7577,5750000.0
2007-05-02 19:43:00,2.75622,2.75996,2.75437,2.75724,13500000.0
2007-05-02 19:45:00,2.75665,2.75957,2.75422,2.75957,12750000.0
2007-05-02 19:46:00,2.75673,2.7594,2.75414,2.75684,9750000.0
2007-05-02 19:47:00,2.7558,2.75889,2.75567,2.7582,9500000.0
2007-05-02 19:48:00,2.75928,2.76024,2.75374,2.75937,15750000.0
2007-05-02 19:49:00,2.75919,2.75919,2.75491,2.7589,14250000.0
2007-05-02 19:50:00,2.75857,2.75879,2.75509,2.75753,9750000.0
2007-05-02 19:51:00,2.75453,2.75698,2.7529,2.7562,11630000.0
2007-05-02 19:52:00,2.757,2.75965,2.75615,2.75706,11000000.0
2007-05-02 19:54:00,2.75759,2.75905,2.75634,2.75721,9750000.0
2007-05-02 19:55:00,2.75588,2.75852,2.75446,2.75601,8750000.0
2007-05-02 19:57:00,2.75593,2.75901,2.75507,2.75901,15510000.0
2007-05-02 19:58:00,2.75631,2.75819,2.7553,2.75819,10380000.0
2007-05-02 20:00:00,2.75883,2.75937,2.75525,2.75525,16500000.0
2007-05-02 20:01:00,2.75674,2.75848,2.75556,2.75682,5750000.0
2007-05-02 20:03:00,2.75805,2.75908,2.7555,2.75908,4130000.0
2007-05-02 20:04:00,2.75666,2.75928,2.75638,2.75881,10380000.0
2007-05-02 20:05:00,2.7572,2.76004,2.75274,2.75274,14750000.0
2007-05-02 20:06:00,2.75786,2.7583,2.75527,2.75751,10000000.0
2007-05-02 20:07:00,2.75642,2.75936,2.75316,2.75936,7750000.0
2007-05-02 20:08:00,2.75514,2.75917,2.75514,2.75917,7750000.0
2007-05-02 20:09:00,2.75671,2.75709,2.75313,2.75709,7000000.0
2007-05-02 20:10:00,2.759,2.759,2.75195,2.75579,11880000.0
2007-05-02 20:11:00,2.75691,2.75918,2.7548,2.75918,7000000.0
2007-05-02 20:12:00,2.75547,2.75928,2.75547,2.75767,12250000.0
2007-05-02 20:20:00,2.75647,2.76042,2.75647,2.75742,8000000.0
2007-05-02 20:21:00,2.75742,2.75866,2.75309,2.75425,10500000.0
2007-05-02 20:23:00,2.75747,2.75857,2.75517,2.75694,5750000.0
2007-05-02 20:24:00,2.75763,2.7594,2.75731,2.75731,5500000.0
2007-05-02 20:25:00,2.75776,2.75913,2.75666,2.75886,9640000.0
2007-05-02 20:26:00,2.75733,2.75898,2.75499,2.75686,7880000.0
2007-05-02 20:28:00,2.75625,2.7597,2.75556,2.7597,7750000.0
2007-05-02 20:29:00,2.75694,2.75967,2.75488,2.75967,7000000.0
2007-05-02 20:30:00,2.75869,2.75968,2.75786,2.75968,7000000.0
2007-05-02 20:32:00,2.75693,2.75804,2.75676,2.75804,7250000.0
2007-05-02 20:33:00,2.75723,2.7598,2.75687,2.75915,6000000.0
2007-05-02 20:34:00,2.75533,2.75839,2.75435,2.75839,5750000.0
2007-05-02 20:35:00,2.75724,2.75879,2.75632,2.75811,11260000.0
2007-05-02 20:36:00,2.75964,2.76047,2.75901,2.75981,4750000.0
2007-05-02 20:38:00,2.75403,2.76048,2.75403,2.75944,9000000.0
2007-05-02 20:39:00,2.75989,2.75989,2.75581,2.75644,8380000.0
2007-05-02 20:40:00,2.75829,2.75829,2.75074,2.75363,10750000.0
2007-05-02 20:41:00,2.75679,2.75853,2.75679,2.75853,3750000.0
2007-05-02 20:42:00,2.75582,2.75864,2.75582,2.75743,5750000.0
2007-05-02 20:43:00,2.75946,2.75974,2.7564,2.75726,7000000.0
2007-05-02 20:44:00,2.75514,2.75981,2.75514,2.75981,8500000.0
2007-05-02 20:45:00,2.75812,2.76031,2.75562,2.75983,9250000.0
2007-05-02 20:46:00,2.75739,2.75974,2.75697,2.75747,10750000.0
2007-05-02 20:47:00,2.75505,2.75956,2.75505,2.75874,6250000.0
2007-05-02 20:48:00,2.76016,2.76016,2.75612,2.75797,13500000.0
2007-05-02 20:49:00,2.75685,2.76209,2.75508,2.7572,13250000.0
2007-05-02 20:50:00,2.75786,2.76039,2.75663,2.75663,10250000.0
2007-05-02 20:52:00,2.75375,2.75862,2.75334,2.75845,5750000.0
2007-05-02 20:53:00,2.75514,2.75979,2.75514,2.75546,6750000.0
2007-05-02 20:54:00,2.75861,2.7602,2.75389,2.75389,7250000.0
2007-05-02 20:55:00,2.7573,2.75959,2.75496,2.75659,12750000.0
2007-05-02 20:58:00,2.75742,2.75935,2.75654,2.75657,19500000.0
2007-05-02 20:59:00,2.75833,2.75945,2.75693,2.75851,8250000.0
2007-05-02 21:00:00,2.75758,2.759,2.75758,2.759,6500000.0
2007-05-02 21:01:00,2.75901,2.75907,2.7565,2.75799,7750000.0
2007-05-02 21:05:00,2.75888,2.75951,2.75677,2.75677,12250000.0
2007-05-02 21:07:00,2.75612,2.75985,2.75612,2.75629,8500000.0
2007-05-02 21:08:00,2.75563,2.76082,2.75472,2.7584,6250000.0
2007-05-02 21:10:00,2.75955,2.76058,2.75709,2.75907,8750000.0
2007-05-02 21:11:00,2.75996,2.76033,2.75585,2.75875,10750000.0
2007-05-02 21:12:00,2.75933,2.76108,2.75734,2.75878,11250000.0
2007-05-02 21:13:00,2.75905,2.75905,2.75445,2.75832,6750000.0
2007-05-02 21:14:00,2.75799,2.76035,2.75671,2.75671,5500000.0
2007-05-02 21:15:00,2.75856,2.76148,2.75532,2.75996,8500000.0
2007-05-02 21:16:00,2.7585,2.76145,2.75803,2.75803,13000000.0
2007-05-02 21:17:00,2.75859,2.75862,2.75738,2.75807,6500000.0
2007-05-02 21:19:00,2.75925,2.76113,2.75714,2.75943,7500000.0
2007-05-02 21:20:00,2.75849,2.7616,2.75849,2.76055,19500000.0
2007-05-02 21:21:00,2.76226,2.76226,2.76016,2.76127,10000000.0
2007-05-02 21:22:00,2.76165,2.76228,2.75684,2.76028,7500000.0
2007-05-02 21:23:00,2.75879,2.76073,2.75866,2.75949,9500000.0
2007-05-02 21:25:00,2.75936,2.76069,2.75703,2.75703,10000000.0
2007-05-02 21:26:00,2.75851,2.75851,2.75527,2.75843,5130000.0
2007-05-02 21:27:00,2.75851,2.76124,2.75646,2.76124,5250000.0
2007-05-02 21:28:00,2.76143,2.76143,2.75837,2.7591,10750000.0
2007-05-02 21:29:00,2.76195,2.76195,2.75875,2.75875,6000000.0
2007-05-02 21:30:00,2.75928,2.76612,2.75543,2.75677,7750000.0
2007-05-02 21:31:00,2.75907,2.7616,2.75904,2.75966,10130000.0
2007-05-02 21:32:00,2.7587,2.76129,2.75861,2.75955,6250000.0
2007-05-02 21:33:00,2.75887,2.76125,2.75582,2.76125,11000000.0
2007-05-02 21:34:00,2.76003,2.76121,2.75747,2.75782,5130000.0
2007-05-02 21:35:00,2.75901,2.7605,2.75881,2.75949,7750000.0
2007-05-02 21:36:00,2.75732,2.76084,2.75673,2.75749,5880000.0
2007-05-02 21:37:00,2.75703,2.76099,2.75647,2.75883,12880000.0
2007-05-02 21:39:00,2.75915,2.76084,2.75816,2.75841,12250000.0
2007-05-02 21:42:00,2.76018,2.76283,2.76018,2.76234,15250000.0
2007-05-02 21:43:00,2.75992,2.76181,2.75656,2.75982,10750000.0
2007-05-02 21:44:00,2.76311,2.76323,2.76127,2.76312,12750000.0
2007-05-02 21:45:00,2.75897,2.76229,2.75894,2.76229,5250000.0
2007-05-02 21:46:00,2.76061,2.76203,2.76044,2.76044,4000000.0
2007-05-02 21:47:00,2.75801,2.76229,2.75801,2.76036,6750000.0
2007-05-02 21:49:00,2.76021,2.76276,2.75957,2.76218,12010000.0
2007-05-02 21:50:00,2.76062,2.76192,2.75874,2.76192,10510000.0
2007-05-02 21:51:00,2.76232,2.76232,2.75854,2.76167,7500000.0
2007-05-02 21:52:00,2.76065,2.7625,2.75987,2.75987,8130000.0
2007-05-02 21:53:00,2.76013,2.76257,2.75721,2.762,20630000.0
2007-05-02 21:54:00,2.75956,2.76062,2.75672,2.75887,15760000.0
2007-05-02 21:55:00,2.75985,2.76173,2.75618,2.76173,8630000.0
2007-05-02 21:56:00,2.75969,2.76176,2.75933,2.76163,11010000.0
2007-05-02 21:57:00,2.76065,2.76314,2.75999,2.76314,12750000.0
2007-05-02 21:58:00,2.75974,2.76088,2.75858,2.75926,5500000.0
2007-05-02 21:59:00,2.75899,2.75958,2.75732,2.75901,10500000.0
2007-05-02 22:00:00,2.7623,2.76302,2.76044,2.76044,11500000.0
2007-05-02 22:08:00,2.7596,2.76177,2.75897,2.75903,11250000.0
2007-05-02 22:09:00,2.75845,2.76277,2.75759,2.75789,8500000.0
2007-05-02 22:11:00,2.75959,2.76317,2.75873,2.75922,10250000.0
2007-05-02 22:13:00,2.76073,2.76153,2.76006,2.76153,3750000.0
2007-05-02 22:14:00,2.7621,2.7621,2.75772,2.7597,9000000.0
2007-05-02 22:15:00,2.75638,2.76092,2.75341,2.75631,14750000.0
2007-05-02 22:17:00,2.76266,2.76266,2.75725,2.75978,6250000.0
2007-05-02 22:18:00,2.75862,2.76212,2.75862,2.75866,12000000.0
2007-05-02 22:20:00,2.76173,2.76208,2.75657,2.76208,5750000.0
2007-05-02 22:21:00,2.76287,2.76291,2.75995,2.76008,5000000.0
2007-05-02 22:22:00,2.76011,2.76262,2.75665,2.76096,7500000.0
2007-05-02 22:23:00,2.75991,2.76257,2.75844,2.75996,9000000.0
2007-05-02 22:25:00,2.76077,2.76301,2.76039,2.76224,8500000.0
2007-05-02 22:26:00,2.76074,2.76204,2.76032,2.76032,4250000.0
2007-05-02 22:27:00,2.75841,2.76286,2.75841,2.76208,13750000.0
2007-05-02 22:28:00,2.76052,2.76305,2.75764,2.75897,6000000.0
2007-05-02 22:29:00,2.76092,2.76329,2.75951,2.76083,8250000.0
2007-05-02 22:30:00,2.76098,2.76252,2.75838,2.76042,7000000.0
2007-05-02 22:34:00,2.76125,2.76193,2.75841,2.76193,11500000.0
2007-05-02 22:35:00,2.76065,2.76183,2.75763,2.75979,5750000.0
2007-05-02 22:36:00,2.76107,2.76169,2.75647,2.76014,5500000.0
2007-05-02 22:37:00,2.76061,2.76236,2.75976,2.76061,8500000.0
2007-05-02 22:38:00,2.75869,2.76248,2.7581,2.76033,10250000.0
2007-05-02 22:39:00,2.76029,2.76162,2.75726,2.76038,7000000.0
2007-05-02 22:41:00,2.7604,2.76233,2.75767,2.76019,10250000.0
2007-05-02 22:43:00,2.76053,2.76216,2.75928,2.76162,5750000.0
2007-05-02 22:44:00,2.75907,2.76068,2.75657,2.76009,23000000.0
2007-05-02 22:47:00,2.7597,2.7617,2.75868,2.76028,9750000.0
2007-05-02 22:48:00,2.76038,2.76103,2.7569,2.76062,13500000.0
2007-05-02 22:49:00,2.76068,2.76268,2.75827,2.76211,19500000.0
2007-05-02 22:53:00,2.76155,2.76191,2.75723,2.76047,10500000.0
2007-05-02 22:54:00,2.76178,2.76247,2.76009,2.76055,4380000.0
2007-05-02 22:57:00,2.75985,2.76213,2.75823,2.76166,17250000.0
2007-05-02 22:58:00,2.76073,2.7621,2.75885,2.76014,13250000.0
2007-05-02 23:00:00,2.75376,2.76093,2.75376,2.76093,7000000.0
2007-05-02 23:01:00,2.76295,2.76372,2.75832,2.7629,11750000.0
2007-05-02 23:02:00,2.76127,2.76214,2.75851,2.76079,5250000.0
2007-05-02 23:03:00,2.7629,2.76317,2.76119,2.76249,5750000.0
2007-05-02 23:04:00,2.76014,2.76257,2.75804,2.76257,6750000.0
2007-05-02 23:05:00,2.76037,2.76214,2.75837,2.761,7500000.0
2007-05-02 23:06:00,2.75534,2.76165,2.75534,2.75898,5500000.0
2007-05-02 23:07:00,2.76165,2.76331,2.75927,2.76007,13000000.0
2007-05-02 23:08:00,2.76099,2.76289,2.75933,2.76151,9500000.0
2007-05-02 23:09:00,2.76163,2.76249,2.7591,2.76133,12250000.0
2007-05-02 23:10:00,2.76138,2.76228,2.75946,2.76091,7500000.0
2007-05-02 23:11:00,2.76089,2.76295,2.76089,2.76188,8500000.0
2007-05-02 23:12:00,2.75947,2.76193,2.75947,2.76126,5000000.0
2007-05-02 23:13:00,2.76137,2.76279,2.76013,2.76013,10500000.0
2007-05-02 23:14:00,2.75642,2.76272,2.75642,2.76272,3000000.0
2007-05-02 23:15:00,2.76156,2.7621,2.75711,2.75711,10500000.0
2007-05-02 23:18:00,2.76179,2.76321,2.76136,2.76321,6630000.0
2007-05-02 23:19:00,2.76178,2.76296,2.76145,2.7615,5130000.0
2007-05-02 23:20:00,2.76131,2.76237,2.76103,2.76149,7750000.0
2007-05-02 23:21:00,2.76076,2.76292,2.76076,2.76146,12250000.0
2007-05-02 23:22:00,2.76121,2.76225,2.75985,2.76149,8000000.0
2007-05-02 23:23:00,2.76264,2.76341,2.76133,2.76133,8000000.0
2007-05-02 23:24:00,2.76108,2.76294,2.75953,2.76294,5750000.0
2007-05-02 23:26:00,2.76238,2.76404,2.76127,2.76213,8750000.0
2007-05-02 23:27:00,2.76251,2.7626,2.75887,2.76091,6000000.0
2007-05-02 23:29:00,2.76008,2.76332,2.75946,2.76208,5250000.0
2007-05-02 23:31:00,2.75942,2.76262,2.75942,2.76168,6000000.0
2007-05-02 23:33:00,2.76196,2.76281,2.75828,2.76281,5000000.0
2007-05-02 23:34:00,2.76241,2.76372,2.75831,2.76079,15880000.0
2007-05-02 23:35:00,2.76067,2.76223,2.75887,2.76063,10750000.0
2007-05-02 23:36:00,2.76321,2.76341,2.76134,2.76162,7750000.0
2007-05-02 23:37:00,2.76185,2.76185,2.75865,2.76098,10500000.0
2007-05-02 23:38:00,2.76152,2.76359,2.75886,2.76359,7500000.0
2007-05-02 23:40:00,2.76219,2.76456,2.76039,2.76039,12750000.0
2007-05-02 23:41:00,2.75986,2.76403,2.75951,2.76164,20250000.0
2007-05-02 23:44:00,2.76208,2.76286,2.7604,2.76285,7000000.0
2007-05-02 23:45:00,2.76278,2.76368,2.75973,2.76217,5250000.0
2007-05-02 23:47:00,2.76329,2.76416,2.75843,2.76314,12250000.0
2007-05-02 23:48:00,2.76253,2.76314,2.75831,2.75881,8500000.0
2007-05-02 23:49:00,2.76413,2.76495,2.75958,2.76426,7630000.0
2007-05-02 23:50:00,2.76251,2.76366,2.76138,2.76138,7000000.0
2007-05-02 23:51:00,2.76248,2.76312,2.75907,2.75996,7510000.0
2007-05-02 23:52:00,2.76225,2.76442,2.75865,2.76442,6630000.0
2007-05-02 23:53:00,2.75967,2.76305,2.75967,2.76305,8250000.0
2007-05-02 23:55:00,2.76259,2.76399,2.76042,2.76227,7880000.0
2007-05-02 23:56:00,2.76081,2.76316,2.75986,2.763,7500000.0
2007-05-02 23:57:00,2.75858,2.76384,2.75858,2.75979,8750000.0
2007-05-02 23:58:00,2.76074,2.7637,2.76074,2.7637,9750000.0
2007-05-02 23:59:00,2.76018,2.76382,2.76017,2.76331,8880000.0
2007-05-03 00:00:00,2.76449,2.76638,2.76059,2.76277,14630000.0
2007-05-03 00:01:00,2.76253,2.76498,2.76253,2.76428,7250000.0
2007-05-03 00:02:00,2.75993,2.76539,2.75993,2.76539,6750000.0
2007-05-03 00:03:00,2.76309,2.76491,2.76079,2.7629,11500000.0
2007-05-03 00:04:00,2.76145,2.76422,2.76103,2.76273,6750000.0
2007-05-03 00:06:00,2.75996,2.76481,2.75996,2.76217,6000000.0
2007-05-03 00:07:00,2.76335,2.76398,2.76082,2.76258,9500000.0
2007-05-03 00:08:00,2.7635,2.76362,2.76051,2.76222,8000000.0
2007-05-03 00:09:00,2.76285,2.76316,2.76021,2.76289,7500000.0
2007-05-03 00:10:00,2.76127,2.76377,2.75997,2.76054,8750000.0
2007-05-03 00:11:00,2.76219,2.76341,2.76076,2.76191,7500000.0
2007-05-03 00:12:00,2.75806,2.7632,2.75759,2.7632,8750000.0
2007-05-03 00:13:00,2.76254,2.76319,2.76254,2.76319,1500000.0
2007-05-03 00:14:00,2.76034,2.76414,2.76034,2.76298,11000000.0
2007-05-03 00:15:00,2.76207,2.76381,2.76058,2.76165,11750000.0
2007-05-03 00:18:00,2.76247,2.76321,2.76035,2.76035,3750000.0
2007-05-03 00:19:00,2.76186,2.76415,2.75947,2.7619,5250000.0
2007-05-03 00:20:00,2.76053,2.76315,2.75889,2.76315,10500000.0
2007-05-03 00:22:00,2.76195,2.76244,2.76134,2.76237,6250000.0
2007-05-03 00:23:00,2.75842,2.7624,2.75842,2.76098,5000000.0
2007-05-03 00:24:00,2.76346,2.76394,2.75993,2.76213,6500000.0
2007-05-03 00:25:00,2.76174,2.76384,2.75971,2.76238,8500000.0
2007-05-03 00:26:00,2.76448,2.76448,2.76195,2.76195,7380000.0
2007-05-03 00:27:00,2.75918,2.76382,2.75898,2.76214,14500000.0
2007-05-03 00:28:00,2.76228,2.76388,2.7621,2.76388,9520000.0
2007-05-03 00:29:00,2.76277,2.76516,2.76091,2.76463,8500000.0
2007-05-03 00:30:00,2.76285,2.76355,2.75947,2.76251,7000000.0
2007-05-03 00:31:00,2.76089,2.76462,2.76002,2.7626,6880000.0
2007-05-03 00:32:00,2.76248,2.76409,2.75909,2.76239,8130000.0
2007-05-03 00:34:00,2.76222,2.76443,2.75977,2.76212,15760000.0
2007-05-03 00:35:00,2.75836,2.76321,2.75836,2.76269,5880000.0
2007-05-03 00:36:00,2.76069,2.76345,2.76024,2.76345,7250000.0
2007-05-03 00:38:00,2.76257,2.7636,2.75884,2.75884,8750000.0
2007-05-03 00:39:00,2.76109,2.76282,2.75761,2.76173,5880000.0
2007-05-03 00:40:00,2.7616,2.7633,2.76006,2.76181,12500000.0
2007-05-03 00:44:00,2.76201,2.76383,2.7614,2.76347,10880000.0
2007-05-03 00:45:00,2.75892,2.76312,2.75892,2.76174,4000000.0
2007-05-03 00:46:00,2.76176,2.76334,2.75918,2.76334,12630000.0
2007-05-03 00:47:00,2.76143,2.76318,2.75882,2.76313,15130000.0
2007-05-03 00:48:00,2.75764,2.76334,2.75764,2.76031,7500000.0
2007-05-03 00:49:00,2.76199,2.76365,2.75973,2.76357,14380000.0
2007-05-03 00:50:00,2.76253,2.76407,2.76104,2.76407,7880000.0
2007-05-03 00:51:00,2.7613,2.76294,2.75999,2.76208,6000000.0
2007-05-03 00:52:00,2.76259,2.76378,2.76116,2.76366,7500000.0
2007-05-03 00:53:00,2.76187,2.76403,2.7609,2.76237,12750000.0
2007-05-03 00:54:00,2.76198,2.7634,2.76157,2.76185,8500000.0
2007-05-03 00:55:00,2.76139,2.76349,2.75806,2.76147,7880000.0
2007-05-03 00:56:00,2.7581,2.76292,2.75778,2.76145,9630000.0
2007-05-03 00:57:00,2.76249,2.76313,2.76039,2.76313,10880000.0
2007-05-03 00:58:00,2.76175,2.76391,2.75918,2.76367,14750000.0
2007-05-03 00:59:00,2.7629,2.76426,2.76033,2.76392,9380000.0
2007-05-03 01:01:00,2.76208,2.76359,2.7607,2.76359,7750000.0
2007-05-03 01:02:00,2.76259,2.76369,2.76167,2.76339,5500000.0
2007-05-03 01:04:00,2.76171,2.76253,2.75825,2.76162,16880000.0
2007-05-03 01:06:00,2.76219,2.76342,2.75893,2.76203,5500000.0
2007-05-03 01:07:00,2.76061,2.76317,2.76061,2.76174,5750000.0
2007-05-03 01:08:00,2.76249,2.76454,2.75966,2.76242,13750000.0
2007-05-03 01:09:00,2.76182,2.7632,2.75915,2.75915,5750000.0
2007-05-03 01:10:00,2.75769,2.76388,2.75769,2.76388,4250000.0
2007-05-03 01:12:00,2.76332,2.76458,2.76051,2.76202,6380000.0
2007-05-03 01:13:00,2.76318,2.7638,2.7623,2.76287,7010000.0
2007-05-03 01:14:00,2.75997,2.7627,2.75829,2.75829,4750000.0
2007-05-03 01:15:00,2.76169,2.76333,2.75821,2.75821,7630000.0
2007-05-03 01:17:00,2.76146,2.76355,2.76144,2.76355,4760000.0
2007-05-03 01:18:00,2.76136,2.76318,2.75901,2.76168,5500000.0
2007-05-03 01:20:00,2.76007,2.76283,2.75789,2.76126,4880000.0
2007-05-03 01:22:00,2.7615,2.7615,2.75522,2.75606,13500000.0
2007-05-03 01:28:00,2.75699,2.76243,2.75699,2.76026,9250000.0
2007-05-03 01:29:00,2.76212,2.76326,2.75816,2.76326,11000000.0
2007-05-03 01:30:00,2.76092,2.76306,2.75795,2.76145,9750000.0
2007-05-03 01:31:00,2.76187,2.76443,2.7584,2.7604,11880000.0
2007-05-03 01:32:00,2.76071,2.76399,2.75917,2.7613,9000000.0
2007-05-03 01:33:00,2.76103,2.76269,2.76017,2.76186,7500000.0
2007-05-03 01:34:00,2.75794,2.76232,2.75794,2.76123,6750000.0
2007-05-03 01:35:00,2.75965,2.76342,2.75941,2.76304,13130000.0
2007-05-03 01:36:00,2.76074,2.76343,2.76047,2.76343,7000000.0
2007-05-03 01:37:00,2.76122,2.76337,2.75918,2.76027,18130000.0
2007-05-03 01:38:00,2.75804,2.76169,2.75695,2.76087,13250000.0
2007-05-03 01:39:00,2.76143,2.7619,2.75875,2.75994,13500000.0
2007-05-03 01:40:00,2.76041,2.76163,2.75666,2.75666,19630000.0
2007-05-03 01:41:00,2.75909,2.7615,2.75909,2.76009,5880000.0
2007-05-03 01:42:00,2.76105,2.76173,2.75625,2.76036,12130000.0
2007-05-03 01:43:00,2.75688,2.76186,2.75688,2.76039,12130000.0
2007-05-03 01:44:00,2.75975,2.76207,2.75751,2.75831,11250000.0
2007-05-03 01:45:00,2.7606,2.76199,2.75813,2.76081,20380000.0
2007-05-03 01:46:00,2.76094,2.76187,2.76087,2.76087,4000000.0
2007-05-03 01:47:00,2.7615,2.76233,2.75725,2.76017,13630000.0
2007-05-03 01:48:00,2.76027,2.76256,2.75855,2.76141,8130000.0
2007-05-03 01:49:00,2.7585,2.76233,2.75775,2.76091,13500000.0
2007-05-03 01:50:00,2.76226,2.76226,2.75741,2.76088,8000000.0
2007-05-03 01:51:00,2.75995,2.76219,2.75883,2.75883,5750000.0
2007-05-03 01:52:00,2.76081,2.76167,2.75749,2.76074,6380000.0
2007-05-03 01:53:00,2.75963,2.76363,2.7593,2.7629,5500000.0
2007-05-03 01:54:00,2.75991,2.76451,2.75926,2.7619,11000000.0
2007-05-03 01:56:00,2.75999,2.76229,2.75896,2.76063,6750000.0
2007-05-03 02:00:00,2.7608,2.76195,2.75906,2.76195,5750000.0
2007-05-03 02:01:00,2.76108,2.76156,2.75726,2.76136,9380000.0
2007-05-03 02:02:00,2.75987,2.76161,2.75949,2.75949,9250000.0
2007-05-03 02:06:00,2.76005,2.76167,2.75655,2.76132,9000000.0
2007-05-03 02:07:00,2.75917,2.76154,2.75917,2.76013,5500000.0
2007-05-03 02:08:00,2.75739,2.76177,2.75739,2.76177,14250000.0
2007-05-03 02:09:00,2.76082,2.76253,2.7592,2.76197,7500000.0
2007-05-03 02:10:00,2.75982,2.76102,2.75681,2.75979,7500000.0
2007-05-03 02:11:00,2.76201,2.76243,2.75882,2.76202,9000000.0
2007-05-03 02:13:00,2.76118,2.76146,2.7586,2.7586,5750000.0
2007-05-03 02:14:00,2.75941,2.76184,2.75941,2.7602,10000000.0
2007-05-03 02:18:00,2.76096,2.76155,2.75953,2.75966,9250000.0
2007-05-03 02:19:00,2.76202,2.76262,2.75882,2.76203,8250000.0
2007-05-03 02:20:00,2.76058,2.76211,2.75987,2.76211,5750000.0
2007-05-03 02:21:00,2.76046,2.76226,2.76046,2.76226,10000000.0
2007-05-03 02:22:00,2.76073,2.76206,2.76057,2.76147,9750000.0
2007-05-03 02:23:00,2.76115,2.7637,2.75933,2.76149,12000000.0
2007-05-03 02:24:00,2.7587,2.76236,2.7587,2.76186,13000000.0
2007-05-03 02:25:00,2.75937,2.76222,2.75937,2.76119,5500000.0
2007-05-03 02:26:00,2.76105,2.76197,2.75938,2.76197,8000000.0
2007-05-03 02:27:00,2.76061,2.76193,2.76019,2.76053,8250000.0
2007-05-03 02:28:00,2.7599,2.76056,2.75666,2.76018,8750000.0
2007-05-03 02:29:00,2.76059,2.76187,2.75956,2.76095,8500000.0
2007-05-03 02:31:00,2.76202,2.76258,2.75978,2.76202,8250000.0
2007-05-03 02:32:00,2.75828,2.76236,2.75828,2.76236,8250000.0
2007-05-03 02:33:00,2.76056,2.7622,2.76056,2.76077,8500000.0
2007-05-03 02:34:00,2.76068,2.76211,2.7594,2.76211,7750000.0
2007-05-03 02:35:00,2.76087,2.7619,2.75884,2.75884,4500000.0
2007-05-03 02:36:00,2.76229,2.76238,2.76015,2.76168,8250000.0
2007-05-03 02:37:00,2.76214,2.76238,2.75746,2.76043,8750000.0
2007-05-03 02:39:00,2.76135,2.76261,2.7591,2.76155,6500000.0
2007-05-03 02:41:00,2.76044,2.76217,2.76044,2.76217,1750000.0
2007-05-03 02:42:00,2.76244,2.76244,2.75926,2.76244,5750000.0
2007-05-03 02:43:00,2.76058,2.76198,2.7605,2.76182,6750000.0
2007-05-03 02:44:00,2.76093,2.76317,2.75857,2.76237,12250000.0
2007-05-03 02:45:00,2.75686,2.76171,2.75686,2.76039,9000000.0
2007-05-03 02:47:00,2.76288,2.76288,2.76112,2.76223,9000000.0
2007-05-03 02:48:00,2.76098,2.76238,2.7597,2.7597,9750000.0
2007-05-03 02:52:00,2.76228,2.76228,2.76024,2.76074,9250000.0
2007-05-03 02:53:00,2.75874,2.76251,2.75874,2.7618,7500000.0
2007-05-03 02:54:00,2.76098,2.76189,2.75843,2.75928,13000000.0
2007-05-03 02:55:00,2.76114,2.76367,2.75677,2.76097,15500000.0
2007-05-03 02:56:00,2.76054,2.76188,2.75743,2.7608,12250000.0
2007-05-03 02:58:00,2.76105,2.76254,2.75824,2.76026,8250000.0
2007-05-03 03:00:00,2.7601,2.76196,2.75603,2.76196,9000000.0
2007-05-03 03:01:00,2.7591,2.76194,2.75836,2.76194,13250000.0
2007-05-03 03:02:00,2.76256,2.76337,2.759,2.76095,11250000.0
2007-05-03 03:03:00,2.76204,2.76204,2.75928,2.76133,6500000.0
2007-05-03 03:04:00,2.76176,2.76228,2.76072,2.76072,6250000.0
2007-05-03 03:05:00,2.7605,2.76199,2.75853,2.76028,8000000.0
2007-05-03 03:06:00,2.75983,2.76197,2.75983,2.76154,5250000.0
2007-05-03 03:07:00,2.76007,2.76095,2.75678,2.76041,8000000.0
2007-05-03 03:08:00,2.75935,2.76128,2.75616,2.75878,10750000.0
2007-05-03 03:10:00,2.75964,2.76115,2.75794,2.76115,6500000.0
2007-05-03 03:11:00,2.75803,2.75971,2.75803,2.75971,1500000.0
2007-05-03 03:12:00,2.75976,2.76175,2.75806,2.7602,6250000.0
2007-05-03 03:16:00,2.7583,2.76194,2.75744,2.75744,12380000.0
2007-05-03 03:17:00,2.75925,2.75972,2.7556,2.75652,8000000.0
2007-05-03 03:18:00,2.762,2.762,2.75966,2.76071,4880000.0
2007-05-03 03:19:00,2.76041,2.76135,2.75772,2.75974,7500000.0
2007-05-03 03:20:00,2.75988,2.76089,2.75834,2.76004,11130000.0
2007-05-03 03:21:00,2.7599,2.7617,2.7599,2.76033,5750000.0
2007-05-03 03:22:00,2.75833,2.76105,2.75624,2.75953,6250000.0
2007-05-03 03:23:00,2.75974,2.76033,2.75707,2.75868,21380000.0
2007-05-03 03:24:00,2.75985,2.76177,2.75934,2.75934,11380000.0
2007-05-03 03:25:00,2.76027,2.76146,2.76009,2.76146,5880000.0
2007-05-03 03:26:00,2.7602,2.76112,2.75939,2.76103,5130000.0
2007-05-03 03:27:00,2.75977,2.76192,2.75706,2.76192,6250000.0
2007-05-03 03:28:00,2.75985,2.76123,2.75852,2.76022,15630000.0
2007-05-03 03:30:00,2.7591,2.76173,2.75673,2.76153,5500000.0
2007-05-03 03:31:00,2.75985,2.75991,2.75985,2.75991,1500000.0
2007-05-03 03:35:00,2.75984,2.76184,2.75826,2.76057,7750000.0
2007-05-03 03:36:00,2.76037,2.76137,2.75813,2.76019,7000000.0
2007-05-03 03:39:00,2.75706,2.76254,2.75706,2.76254,4250000.0
2007-05-03 03:43:00,2.7607,2.76225,2.75796,2.75796,8000000.0
2007-05-03 03:44:00,2.76211,2.76211,2.7585,2.76038,8250000.0
2007-05-03 03:45:00,2.76066,2.76242,2.75855,2.76099,9750000.0
2007-05-03 03:46:00,2.76157,2.7617,2.75819,2.75884,7750000.0
2007-05-03 03:48:00,2.76102,2.76354,2.75916,2.75916,9250000.0
2007-05-03 03:49:00,2.76177,2.76363,2.76032,2.76159,5500000.0
2007-05-03 03:50:00,2.76127,2.76159,2.75715,2.76159,5250000.0
2007-05-03 03:53:00,2.76164,2.76213,2.76037,2.76037,8000000.0
2007-05-03 03:54:00,2.76045,2.76226,2.75928,2.76143,9750000.0
2007-05-03 03:55:00,2.76096,2.76222,2.76049,2.76113,4500000.0
2007-05-03 03:58:00,2.759,2.76167,2.759,2.76167,2250000.0
2007-05-03 03:59:00,2.76067,2.76168,2.75958,2.76168,6500000.0
2007-05-03 04:00:00,2.76017,2.76072,2.75712,2.76072,6250000.0
2007-05-03 04:02:00,2.76065,2.76307,2.76065,2.76095,6000000.0
2007-05-03 04:04:00,2.76053,2.76267,2.76,2.76,7500000.0
2007-05-03 04:05:00,2.761,2.7626,2.75824,2.7626,13500000.0
2007-05-03 04:10:00,2.76097,2.76159,2.75716,2.75774,11000000.0
2007-05-03 04:11:00,2.76079,2.76175,2.75965,2.76153,5250000.0
2007-05-03 04:12:00,2.75944,2.76287,2.75944,2.75988,6500000.0
2007-05-03 04:15:00,2.76051,2.76217,2.75888,2.7605,9510000.0
2007-05-03 04:16:00,2.75988,2.76114,2.75988,2.76114,1500000.0
2007-05-03 04:17:00,2.76036,2.76242,2.76024,2.76242,3750000.0
2007-05-03 04:18:00,2.76126,2.76348,2.75965,2.76089,11760000.0
2007-05-03 04:19:00,2.76165,2.76229,2.76016,2.76163,6880000.0
2007-05-03 04:20:00,2.76169,2.76328,2.76086,2.76122,5880000.0
2007-05-03 04:21:00,2.7593,2.76219,2.7577,2.76219,10270000.0
2007-05-03 04:25:00,2.75975,2.76161,2.75566,2.76161,10880000.0
2007-05-03 04:26:00,2.76006,2.76202,2.75794,2.76084,10750000.0
2007-05-03 04:27:00,2.76028,2.76266,2.7581,2.75959,12760000.0
2007-05-03 04:29:00,2.76041,2.762,2.75904,2.76103,11630000.0
2007-05-03 04:30:00,2.76114,2.7624,2.76045,2.76045,6630000.0
2007-05-03 04:32:00,2.75905,2.76179,2.75905,2.7608,6750000.0
2007-05-03 04:37:00,2.76019,2.7603,2.76006,2.7603,6750000.0
2007-05-03 04:42:00,2.75998,2.76209,2.75998,2.76103,6010000.0
2007-05-03 04:43:00,2.75966,2.76165,2.75931,2.75999,6760000.0
2007-05-03 04:44:00,2.76012,2.76223,2.75897,2.76194,6880000.0
2007-05-03 04:45:00,2.76039,2.76256,2.75883,2.76022,8390000.0
2007-05-03 04:46:00,2.76048,2.76048,2.75673,2.75989,10630000.0
2007-05-03 04:49:00,2.75972,2.76153,2.75908,2.76153,8250000.0
2007-05-03 04:50:00,2.76014,2.76187,2.75741,2.76152,8000000.0
2007-05-03 04:51:00,2.76,2.76116,2.76,2.76024,4250000.0
2007-05-03 04:52:00,2.76089,2.76132,2.75902,2.76124,5750000.0
2007-05-03 04:53:00,2.7595,2.76122,2.75859,2.75992,11760000.0
2007-05-03 04:54:00,2.75959,2.76212,2.75959,2.76109,7000000.0
2007-05-03 04:55:00,2.75961,2.76003,2.75922,2.76003,8000000.0
2007-05-03 04:56:00,2.75954,2.76025,2.7577,2.75945,14760000.0
2007-05-03 04:57:00,2.76,2.76057,2.75783,2.75906,5750000.0
2007-05-03 04:58:00,2.76097,2.76275,2.75871,2.76211,8750000.0
2007-05-03 04:59:00,2.76057,2.76317,2.75914,2.76162,14500000.0
2007-05-03 05:01:00,2.75958,2.76193,2.75923,2.76064,6500000.0
2007-05-03 05:03:00,2.75931,2.76149,2.75883,2.76149,10750000.0
2007-05-03 05:06:00,2.75635,2.7603,2.75635,2.7603,9000000.0
2007-05-03 05:07:00,2.76042,2.76218,2.75871,2.76218,10130000.0
2007-05-03 05:08:00,2.7611,2.76128,2.75682,2.75923,11510000.0
2007-05-03 05:09:00,2.75554,2.76185,2.75554,2.76151,10010000.0
2007-05-03 05:10:00,2.7586,2.76182,2.75627,2.7601,15880000.0
2007-05-03 05:11:00,2.76011,2.76166,2.75705,2.76166,6380000.0
2007-05-03 05:12:00,2.75991,2.76174,2.75727,2.75972,10250000.0
2007-05-03 05:13:00,2.7598,2.7614,2.75723,2.75723,8510000.0
2007-05-03 05:14:00,2.75844,2.76105,2.75624,2.75884,10260000.0
2007-05-03 05:15:00,2.76002,2.7618,2.75845,2.76025,6000000.0
2007-05-03 05:16:00,2.75845,2.7607,2.75625,2.75876,12510000.0
2007-05-03 05:18:00,2.76181,2.76238,2.75862,2.76223,5500000.0
2007-05-03 05:20:00,2.76126,2.7623,2.7598,2.76171,11250000.0
2007-05-03 05:23:00,2.75989,2.76195,2.75989,2.76161,9000000.0
2007-05-03 05:24:00,2.75432,2.76134,2.75432,2.76055,9250000.0
2007-05-03 05:26:00,2.7606,2.76149,2.76016,2.76022,6000000.0
2007-05-03 05:27:00,2.75932,2.76012,2.75932,2.75952,7000000.0
2007-05-03 05:42:00,2.75989,2.76221,2.75649,2.76221,9750000.0
2007-05-03 05:43:00,2.75964,2.76093,2.7536,2.75912,15380000.0
2007-05-03 05:47:00,2.75853,2.76125,2.7577,2.7577,8000000.0
2007-05-03 05:48:00,2.76051,2.76196,2.75679,2.76127,8500000.0
2007-05-03 05:49:00,2.76032,2.7614,2.75864,2.76,6750000.0
2007-05-03 05:50:00,2.761,2.761,2.75781,2.75803,9500000.0
2007-05-03 05:51:00,2.75936,2.76121,2.75747,2.75967,11000000.0
2007-05-03 05:53:00,2.75624,2.76093,2.75619,2.75619,6380000.0
2007-05-03 05:54:00,2.76053,2.76116,2.75801,2.75801,5380000.0
2007-05-03 05:55:00,2.7593,2.76144,2.75813,2.75932,8250000.0
2007-05-03 05:56:00,2.76015,2.76101,2.75886,2.76037,7000000.0
2007-05-03 05:57:00,2.75782,2.76025,2.75636,2.7591,15750000.0
2007-05-03 05:58:00,2.75768,2.76272,2.75734,2.75935,19000000.0
2007-05-03 06:00:00,2.76015,2.7628,2.75603,2.75603,7500000.0
2007-05-03 06:01:00,2.75992,2.76022,2.75526,2.75996,5130000.0
2007-05-03 06:02:00,2.75851,2.76015,2.75602,2.76015,7750000.0
2007-05-03 06:03:00,2.75894,2.76074,2.75894,2.7593,7250000.0
2007-05-03 06:04:00,2.75882,2.76081,2.75861,2.76035,8250000.0
2007-05-03 06:05:00,2.75944,2.76094,2.75692,2.75999,6250000.0
2007-05-03 06:06:00,2.75787,2.76172,2.75787,2.75833,10750000.0
2007-05-03 06:07:00,2.75794,2.76124,2.75644,2.76124,10000000.0
2007-05-03 06:08:00,2.76226,2.76226,2.7583,2.76092,13130000.0
2007-05-03 06:09:00,2.75756,2.76069,2.75756,2.75907,10750000.0
2007-05-03 06:10:00,2.75996,2.76149,2.75714,2.76149,13000000.0
2007-05-03 06:11:00,2.75972,2.76104,2.75678,2.76051,26000000.0
2007-05-03 06:12:00,2.75962,2.76081,2.75925,2.7593,7250000.0
2007-05-03 06:13:00,2.76087,2.76099,2.75759,2.75955,8250000.0
2007-05-03 06:15:00,2.75976,2.76099,2.75817,2.75817,5500000.0
2007-05-03 06:16:00,2.75936,2.76089,2.75719,2.76089,7250000.0
2007-05-03 06:17:00,2.76099,2.76172,2.75825,2.76172,9500000.0
2007-05-03 06:18:00,2.75987,2.76079,2.75885,2.75962,7000000.0
2007-05-03 06:19:00,2.75763,2.76087,2.75763,2.7596,8500000.0
2007-05-03 06:20:00,2.75733,2.76205,2.75715,2.75884,8250000.0
2007-05-03 06:21:00,2.75957,2.76141,2.75788,2.76133,11000000.0
2007-05-03 06:22:00,2.75981,2.76045,2.75676,2.75676,4750000.0
2007-05-03 06:23:00,2.75984,2.76136,2.75914,2.76136,7250000.0
2007-05-03 06:24:00,2.75825,2.76042,2.75825,2.75912,8250000.0
2007-05-03 06:25:00,2.75929,2.76091,2.75692,2.7599,7250000.0
2007-05-03 06:26:00,2.75923,2.76084,2.7557,2.75929,16250000.0
2007-05-03 06:27:00,2.75978,2.76243,2.7575,2.76025,10750000.0
2007-05-03 06:28:00,2.75933,2.76066,2.75607,2.75607,10000000.0
2007-05-03 06:30:00,2.75917,2.76118,2.75896,2.75979,6500000.0
2007-05-03 06:31:00,2.76127,2.76143,2.75994,2.76002,7630000.0
2007-05-03 06:32:00,2.76179,2.76179,2.75886,2.76173,7880000.0
2007-05-03 06:33:00,2.76021,2.76179,2.75738,2.76134,18890000.0
2007-05-03 06:34:00,2.7603,2.76125,2.759,2.76115,6500000.0
2007-05-03 06:35:00,2.7624,2.7624,2.75839,2.76095,8250000.0
2007-05-03 06:36:00,2.7603,2.76165,2.75731,2.76144,6000000.0
2007-05-03 06:37:00,2.76077,2.76241,2.75632,2.76141,12000000.0
2007-05-03 06:38:00,2.76038,2.76186,2.75979,2.76186,4630000.0
2007-05-03 06:39:00,2.76035,2.76219,2.75842,2.75842,3750000.0
2007-05-03 06:40:00,2.75778,2.76175,2.75778,2.76175,3750000.0
2007-05-03 06:41:00,2.75845,2.76194,2.75845,2.75863,6640000.0
2007-05-03 06:42:00,2.76047,2.7619,2.75941,2.76049,4250000.0
2007-05-03 06:43:00,2.76169,2.76177,2.75771,2.7605,6500000.0
2007-05-03 06:44:00,2.75913,2.76225,2.75722,2.76225,9510000.0
2007-05-03 06:45:00,2.76053,2.76135,2.75704,2.76073,6250000.0
2007-05-03 06:46:00,2.76054,2.76157,2.75789,2.76155,5880000.0
2007-05-03 06:47:00,2.76203,2.76288,2.75894,2.76233,9500000.0
2007-05-03 06:48:00,2.76082,2.76218,2.75943,2.76061,4630000.0
2007-05-03 06:50:00,2.75675,2.76156,2.75675,2.76145,8250000.0
2007-05-03 06:51:00,2.76175,2.76184,2.7573,2.76148,11250000.0
2007-05-03 06:52:00,2.76128,2.76128,2.75888,2.76031,7250000.0
2007-05-03 06:56:00,2.75912,2.7616,2.75789,2.76114,7500000.0
2007-05-03 06:57:00,2.7595,2.76076,2.75857,2.75857,9000000.0
2007-05-03 06:58:00,2.7599,2.76082,2.75876,2.75938,13500000.0
2007-05-03 06:59:00,2.75954,2.76276,2.75774,2.76113,16250000.0
2007-05-03 07:00:00,2.761,2.76156,2.7584,2.75854,6750000.0
2007-05-03 07:01:00,2.75964,2.76145,2.75862,2.75862,7000000.0
2007-05-03 07:02:00,2.75726,2.76076,2.75726,2.7592,6750000.0
2007-05-03 07:03:00,2.75885,2.76105,2.75675,2.75675,6000000.0
2007-05-03 07:04:00,2.75963,2.76071,2.75798,2.75968,5250000.0
2007-05-03 07:05:00,2.75859,2.76112,2.75859,2.75963,5250000.0
2007-05-03 07:06:00,2.76091,2.76158,2.75818,2.75898,8250000.0
2007-05-03 07:07:00,2.76019,2.762,2.75809,2.76004,7750000.0
2007-05-03 07:08:00,2.76145,2.76174,2.75813,2.7588,8750000.0
2007-05-03 07:09:00,2.75993,2.76127,2.75993,2.76011,7250000.0
2007-05-03 07:11:00,2.76021,2.76214,2.75836,2.76173,6510000.0
2007-05-03 07:13:00,2.76092,2.76121,2.75686,2.758,11250000.0
2007-05-03 07:14:00,2.76039,2.76136,2.75876,2.7612,7000000.0
2007-05-03 07:15:00,2.76073,2.76146,2.75868,2.75965,4500000.0
2007-05-03 07:16:00,2.75995,2.76207,2.75987,2.75987,7000000.0
2007-05-03 07:17:00,2.75763,2.76135,2.75552,2.76135,7500000.0
2007-05-03 07:18:00,2.75928,2.76138,2.759,2.75965,4000000.0
2007-05-03 07:21:00,2.76122,2.76172,2.76106,2.76155,5750000.0
2007-05-03 07:22:00,2.75981,2.76221,2.75961,2.76196,6130000.0
2007-05-03 07:23:00,2.76111,2.76153,2.75869,2.76153,4000000.0
2007-05-03 07:24:00,2.76003,2.76202,2.75854,2.76023,6750000.0
2007-05-03 07:25:00,2.76014,2.76157,2.75806,2.7585,7250000.0
2007-05-03 07:26:00,2.75997,2.76172,2.75824,2.76028,6750000.0
2007-05-03 07:27:00,2.76045,2.76176,2.76045,2.76077,4750000.0
2007-05-03 07:28:00,2.7608,2.76291,2.75801,2.76027,11250000.0
2007-05-03 07:29:00,2.75868,2.76174,2.7576,2.75977,7000000.0
2007-05-03 07:30:00,2.75937,2.76185,2.75937,2.75967,8750000.0
2007-05-03 07:31:00,2.75708,2.76249,2.75534,2.76249,9500000.0
2007-05-03 07:33:00,2.7604,2.76219,2.75714,2.76219,10250000.0
2007-05-03 07:34:00,2.76203,2.76227,2.75971,2.76216,5500000.0
2007-05-03 07:35:00,2.76272,2.76272,2.75805,2.7589,7750000.0
2007-05-03 07:36:00,2.75747,2.7627,2.75741,2.76086,10750000.0
2007-05-03 07:37:00,2.76236,2.7628,2.76065,2.76278,11750000.0
2007-05-03 07:40:00,2.75752,2.76207,2.75752,2.76062,5750000.0
2007-05-03 07:42:00,2.76106,2.76285,2.75836,2.76084,9250000.0
2007-05-03 07:43:00,2.7639,2.76457,2.76169,2.76457,15250000.0
2007-05-03 07:44:00,2.76127,2.76369,2.75955,2.76191,8630000.0
2007-05-03 07:45:00,2.76214,2.7646,2.76018,2.76435,14380000.0
2007-05-03 07:46:00,2.76054,2.76388,2.75943,2.76349,5500000.0
2007-05-03 07:47:00,2.75779,2.7637,2.75779,2.7637,14010000.0
2007-05-03 07:48:00,2.76451,2.76451,2.75965,2.76088,9010000.0
2007-05-03 07:49:00,2.75808,2.76313,2.75792,2.76313,17260000.0
2007-05-03 07:50:00,2.76118,2.76188,2.7558,2.76188,6380000.0
2007-05-03 07:51:00,2.75994,2.76306,2.75846,2.76096,7500000.0
2007-05-03 07:52:00,2.7626,2.76295,2.76061,2.76295,11500000.0
2007-05-03 07:53:00,2.76241,2.76294,2.76106,2.76276,10250000.0
2007-05-03 07:54:00,2.76282,2.76282,2.75899,2.76138,7250000.0
2007-05-03 07:55:00,2.75924,2.76131,2.7577,2.76042,10380000.0
2007-05-03 07:56:00,2.76101,2.76204,2.76029,2.76144,8000000.0
2007-05-03 07:57:00,2.76228,2.76228,2.75844,2.76221,10760000.0
2007-05-03 07:58:00,2.76169,2.76257,2.75631,2.76249,8750000.0
2007-05-03 07:59:00,2.75562,2.76203,2.75562,2.76089,17000000.0
2007-05-03 08:00:00,2.75846,2.76178,2.757,2.75842,9000000.0
2007-05-03 08:01:00,2.76118,2.76118,2.75421,2.76061,6380000.0
2007-05-03 08:02:00,2.75849,2.75967,2.75292,2.7569,8880000.0
2007-05-03 08:03:00,2.75344,2.7588,2.75344,2.75766,5500000.0
2007-05-03 08:04:00,2.7609,2.76128,2.75527,2.75958,10260000.0
2007-05-03 08:05:00,2.76031,2.76195,2.75786,2.76195,8500000.0
2007-05-03 08:06:00,2.75783,2.76082,2.75783,2.76012,5380000.0
2007-05-03 08:07:00,2.76011,2.76011,2.75594,2.7593,7880000.0
2007-05-03 08:08:00,2.75641,2.76031,2.75641,2.76015,6500000.0
2007-05-03 08:09:00,2.75951,2.76006,2.75546,2.75739,6250000.0
2007-05-03 08:10:00,2.75787,2.75939,2.75541,2.75859,11760000.0
2007-05-03 08:11:00,2.755,2.75975,2.755,2.75975,9500000.0
2007-05-03 08:12:00,2.75894,2.75922,2.75167,2.75922,8630000.0
2007-05-03 08:13:00,2.75559,2.75943,2.75559,2.75943,9380000.0
2007-05-03 08:14:00,2.75418,2.75909,2.75367,2.75517,19750000.0
2007-05-03 08:15:00,2.75666,2.75946,2.75464,2.75464,14000000.0
2007-05-03 08:16:00,2.76024,2.76024,2.75578,2.75747,7000000.0
2007-05-03 08:17:00,2.76074,2.76074,2.75701,2.75926,12500000.0
2007-05-03 08:18:00,2.75655,2.75926,2.7547,2.75685,9260000.0
2007-05-03 08:19:00,2.75782,2.75969,2.75438,2.75788,11630000.0
2007-05-03 08:20:00,2.7602,2.7602,2.75694,2.75694,8750000.0
2007-05-03 08:21:00,2.75678,2.76049,2.755,2.75746,10880000.0
2007-05-03 08:22:00,2.76019,2.76019,2.754,2.75529,18630000.0
2007-05-03 08:23:00,2.75756,2.75975,2.75746,2.75772,9500000.0
2007-05-03 08:24:00,2.75733,2.76236,2.75437,2.75437,12130000.0
2007-05-03 08:25:00,2.75857,2.7608,2.75413,2.75933,15250000.0
2007-05-03 08:26:00,2.7611,2.76192,2.7569,2.75697,16000000.0
2007-05-03 08:27:00,2.76051,2.76101,2.75544,2.75972,11000000.0
2007-05-03 08:28:00,2.76109,2.76137,2.75563,2.75898,9880000.0
2007-05-03 08:29:00,2.75813,2.76065,2.75661,2.75725,10250000.0
2007-05-03 08:30:00,2.75787,2.75973,2.75456,2.75498,9380000.0
2007-05-03 08:31:00,2.75339,2.75944,2.75339,2.75912,10000000.0
2007-05-03 08:32:00,2.75728,2.76011,2.75376,2.75515,12750000.0
2007-05-03 08:33:00,2.7567,2.75975,2.7567,2.75683,9250000.0
2007-05-03 08:34:00,2.75691,2.76005,2.75431,2.75905,11630000.0
2007-05-03 08:35:00,2.75617,2.75957,2.75532,2.75957,9250000.0
2007-05-03 08:36:00,2.75659,2.75999,2.75349,2.75989,15380000.0
2007-05-03 08:37:00,2.75591,2.75998,2.75591,2.75878,14380000.0
2007-05-03 08:38:00,2.75829,2.75912,2.753,2.7581,11130000.0
2007-05-03 08:39:00,2.75538,2.75936,2.75538,2.75721,5250000.0
2007-05-03 08:40:00,2.75597,2.76103,2.75597,2.75763,12750000.0
2007-05-03 08:41:00,2.76059,2.76059,2.75609,2.75964,14130000.0
2007-05-03 08:43:00,2.75838,2.7614,2.75597,2.75831,8750000.0
2007-05-03 08:44:00,2.75501,2.75964,2.75501,2.75701,6000000.0
2007-05-03 08:45:00,2.75985,2.76015,2.75373,2.75972,6880000.0
2007-05-03 08:46:00,2.75912,2.76044,2.75692,2.76001,5500000.0
2007-05-03 08:47:00,2.75784,2.75893,2.75606,2.75734,6130000.0
2007-05-03 08:48:00,2.7556,2.7586,2.7556,2.75834,12500000.0
2007-05-03 08:49:00,2.75556,2.7577,2.75478,2.75529,5250000.0
2007-05-03 08:50:00,2.7551,2.75742,2.7551,2.75592,7000000.0
2007-05-03 08:51:00,2.75584,2.75803,2.75302,2.75566,5000000.0
2007-05-03 08:52:00,2.75243,2.75812,2.75243,2.75812,7630000.0
2007-05-03 08:53:00,2.7573,2.75833,2.75341,2.75805,11130000.0
2007-05-03 08:54:00,2.75524,2.75819,2.75182,2.75377,10000000.0
2007-05-03 08:55:00,2.75686,2.75794,2.7539,2.75724,7750000.0
2007-05-03 08:56:00,2.75792,2.75996,2.75663,2.75996,7000000.0
2007-05-03 08:57:00,2.75359,2.75927,2.75312,2.75651,12630000.0
2007-05-03 08:58:00,2.75964,2.75964,2.75483,2.75829,8760000.0
2007-05-03 08:59:00,2.76121,2.76121,2.75568,2.75923,14500000.0
2007-05-03 09:00:00,2.75856,2.7597,2.75603,2.75744,5500000.0
2007-05-03 09:01:00,2.75626,2.75921,2.75424,2.75622,12750000.0
2007-05-03 09:02:00,2.75726,2.75987,2.75472,2.75775,7000000.0
2007-05-03 09:03:00,2.75463,2.75913,2.75294,2.75635,9500000.0
2007-05-03 09:04:00,2.7568,2.75852,2.75208,2.75757,9500000.0
2007-05-03 09:05:00,2.75666,2.75909,2.7553,2.75779,6250000.0
2007-05-03 09:06:00,2.75774,2.7587,2.75623,2.75843,7750000.0
2007-05-03 09:07:00,2.75774,2.75958,2.75518,2.75941,9000000.0
2007-05-03 09:08:00,2.75652,2.75933,2.75598,2.75849,8500000.0
2007-05-03 09:09:00,2.754,2.75854,2.754,2.75777,11000000.0
2007-05-03 09:10:00,2.75621,2.75851,2.75531,2.75788,7880000.0
2007-05-03 09:11:00,2.75586,2.75776,2.75347,2.75672,6510000.0
2007-05-03 09:12:00,2.75605,2.75918,2.75605,2.75763,5250000.0
2007-05-03 09:13:00,2.75712,2.75859,2.75291,2.75821,6500000.0
2007-05-03 09:14:00,2.7582,2.75822,2.75345,2.75822,7380000.0
2007-05-03 09:15:00,2.75874,2.75874,2.75412,2.75569,8750000.0
2007-05-03 09:16:00,2.75671,2.75727,2.7531,2.7531,6880000.0
2007-05-03 09:17:00,2.75709,2.75709,2.75342,2.75434,10000000.0
2007-05-03 09:18:00,2.75641,2.75726,2.75017,2.75133,9010000.0
2007-05-03 09:19:00,2.75399,2.75414,2.7499,2.7525,7130000.0
2007-05-03 09:20:00,2.75444,2.75521,2.75353,2.75466,5500000.0
2007-05-03 09:21:00,2.75533,2.75622,2.75253,2.75253,6000000.0
2007-05-03 09:22:00,2.75339,2.7557,2.75118,2.75303,7000000.0
2007-05-03 09:23:00,2.75531,2.75564,2.75375,2.75534,9250000.0
2007-05-03 09:24:00,2.75567,2.75737,2.75231,2.75338,8750000.0
2007-05-03 09:25:00,2.75238,2.75724,2.75238,2.75648,12380000.0
2007-05-03 09:26:00,2.7583,2.7583,2.75442,2.75538,8250000.0
2007-05-03 09:27:00,2.75483,2.75871,2.7525,2.75322,10750000.0
2007-05-03 09:28:00,2.75705,2.75705,2.7506,2.75577,7750000.0
2007-05-03 09:29:00,2.75535,2.75634,2.74929,2.75563,15130000.0
2007-05-03 09:30:00,2.75383,2.75526,2.75099,2.75264,8130000.0
2007-05-03 09:31:00,2.75579,2.75579,2.7516,2.75358,8750000.0
2007-05-03 09:33:00,2.75674,2.75674,2.75077,2.75116,5750000.0
2007-05-03 09:34:00,2.7564,2.7564,2.75442,2.75482,9000000.0
2007-05-03 09:35:00,2.75497,2.75666,2.75366,2.75546,7750000.0
2007-05-03 09:36:00,2.75746,2.75746,2.75284,2.75618,9750000.0
2007-05-03 09:37:00,2.75247,2.75434,2.74879,2.74884,9000000.0
2007-05-03 09:39:00,2.75488,2.75685,2.75364,2.75364,11500000.0
2007-05-03 09:40:00,2.75187,2.75601,2.75187,2.75279,4510000.0
2007-05-03 09:41:00,2.75535,2.75582,2.7485,2.75252,14500000.0
2007-05-03 09:42:00,2.75364,2.75545,2.75001,2.7547,19500000.0
2007-05-03 09:43:00,2.75155,2.75592,2.75155,2.75592,11130000.0
2007-05-03 09:44:00,2.75469,2.75516,2.74921,2.75463,6260000.0
2007-05-03 09:45:00,2.75554,2.75608,2.75321,2.75342,11880000.0
2007-05-03 09:46:00,2.75496,2.75719,2.75136,2.75719,7380000.0
2007-05-03 09:47:00,2.75653,2.75757,2.75245,2.7537,5380000.0
2007-05-03 09:48:00,2.75729,2.75729,2.75318,2.75456,6630000.0
2007-05-03 09:49:00,2.75142,2.7557,2.75142,2.75486,8000000.0
2007-05-03 09:50:00,2.75433,2.75626,2.7533,2.7562,7000000.0
2007-05-03 09:51:00,2.75431,2.75636,2.75004,2.75287,8750000.0
2007-05-03 09:52:00,2.75616,2.75628,2.75053,2.75626,7750000.0
2007-05-03 09:53:00,2.75578,2.75578,2.75348,2.75555,10760000.0
2007-05-03 09:54:00,2.75424,2.757,2.75424,2.75434,5750000.0
2007-05-03 09:56:00,2.75684,2.75684,2.75387,2.75589,7510000.0
2007-05-03 09:57:00,2.75771,2.75771,2.75111,2.75257,10510000.0
2007-05-03 09:58:00,2.75483,2.7569,2.75232,2.75576,5000000.0
2007-05-03 09:59:00,2.75743,2.75743,2.75281,2.75655,5520000.0
2007-05-03 10:00:00,2.75579,2.75587,2.75066,2.75582,5500000.0
2007-05-03 10:01:00,2.75609,2.75635,2.75365,2.75472,5500000.0
2007-05-03 10:02:00,2.75582,2.75666,2.74917,2.74917,8380000.0
2007-05-03 10:03:00,2.75554,2.75628,2.75182,2.75505,12510000.0
2007-05-03 10:04:00,2.752,2.75635,2.752,2.75582,6000000.0
2007-05-03 10:05:00,2.75511,2.75576,2.7508,2.75462,7510000.0
2007-05-03 10:06:00,2.75384,2.75422,2.74862,2.75422,10130000.0
2007-05-03 10:07:00,2.75533,2.75533,2.75241,2.75276,6380000.0
2007-05-03 10:08:00,2.75607,2.75685,2.75299,2.75299,6380000.0
2007-05-03 10:09:00,2.75272,2.75511,2.75127,2.75511,7760000.0
2007-05-03 10:10:00,2.75399,2.7554,2.74806,2.74847,13000000.0
2007-05-03 10:11:00,2.75344,2.75584,2.75209,2.75336,8130000.0
2007-05-03 10:12:00,2.75438,2.75548,2.75074,2.75548,5260000.0
2007-05-03 10:15:00,2.75492,2.75531,2.75367,2.75531,8000000.0
2007-05-03 10:16:00,2.75573,2.75573,2.75243,2.75526,5750000.0
2007-05-03 10:17:00,2.75597,2.75628,2.75308,2.7557,10750000.0
2007-05-03 10:18:00,2.7546,2.7546,2.75076,2.75228,7500000.0
2007-05-03 10:19:00,2.7558,2.75633,2.75204,2.75288,7750000.0
2007-05-03 10:21:00,2.75359,2.75553,2.75106,2.75418,14140000.0
2007-05-03 10:22:00,2.75471,2.7556,2.75197,2.75322,8380000.0
2007-05-03 10:23:00,2.75609,2.75634,2.75159,2.75277,11500000.0
2007-05-03 10:24:00,2.75457,2.75561,2.74928,2.74928,10250000.0
2007-05-03 10:25:00,2.75577,2.75577,2.75273,2.75366,6010000.0
2007-05-03 10:26:00,2.75309,2.75579,2.75005,2.75454,12510000.0
2007-05-03 10:27:00,2.75279,2.75558,2.75191,2.75191,11880000.0
2007-05-03 10:28:00,2.7541,2.75501,2.75054,2.75501,8500000.0
2007-05-03 10:29:00,2.75573,2.75573,2.75215,2.75215,9890000.0
2007-05-03 10:30:00,2.75513,2.75519,2.75101,2.75519,8630000.0
2007-05-03 10:31:00,2.75666,2.75666,2.74987,2.75436,8130000.0
2007-05-03 10:32:00,2.75608,2.75608,2.75027,2.75382,12630000.0
2007-05-03 10:33:00,2.75563,2.75608,2.75115,2.75412,11260000.0
2007-05-03 10:34:00,2.7547,2.75588,2.75151,2.75241,9250000.0
2007-05-03 10:35:00,2.75088,2.75496,2.74927,2.74927,9630000.0
2007-05-03 10:36:00,2.75225,2.75518,2.75068,2.75176,9880000.0
2007-05-03 10:37:00,2.75496,2.75506,2.75092,2.75282,7760000.0
2007-05-03 10:38:00,2.75558,2.75558,2.75269,2.75341,8000000.0
2007-05-03 10:39:00,2.75452,2.75486,2.749,2.75484,7880000.0
2007-05-03 10:40:00,2.75572,2.75681,2.75389,2.75673,5510000.0
2007-05-03 10:41:00,2.75715,2.75715,2.75344,2.75663,8500000.0
2007-05-03 10:42:00,2.75605,2.75605,2.75389,2.75536,9000000.0
2007-05-03 10:43:00,2.75436,2.75646,2.75318,2.75646,9130000.0
2007-05-03 10:44:00,2.75271,2.75717,2.75263,2.75531,14010000.0
2007-05-03 10:45:00,2.75476,2.7567,2.75194,2.75516,14630000.0
2007-05-03 10:46:00,2.75409,2.75614,2.75352,2.75463,9250000.0
2007-05-03 10:47:00,2.75227,2.75665,2.75017,2.75304,8500000.0
2007-05-03 10:48:00,2.75539,2.756,2.7521,2.75586,7630000.0
2007-05-03 10:49:00,2.75551,2.75593,2.7516,2.7516,7260000.0
2007-05-03 10:50:00,2.75605,2.75628,2.75325,2.7536,6880000.0
2007-05-03 10:51:00,2.75374,2.75566,2.75213,2.75213,9010000.0
2007-05-03 10:52:00,2.75607,2.75685,2.75239,2.75403,12750000.0
2007-05-03 10:53:00,2.75603,2.7571,2.75217,2.75689,7250000.0
2007-05-03 10:54:00,2.75659,2.75816,2.75224,2.7561,6750000.0
2007-05-03 10:55:00,2.75799,2.75876,2.75547,2.75547,8750000.0
2007-05-03 10:56:00,2.75594,2.75938,2.75567,2.75798,8750000.0
2007-05-03 10:57:00,2.75346,2.75934,2.75346,2.75934,11380000.0
2007-05-03 10:58:00,2.75884,2.75884,2.75327,2.75661,8000000.0
2007-05-03 10:59:00,2.75755,2.75817,2.75483,2.75513,9500000.0
2007-05-03 11:00:00,2.75696,2.75853,2.75447,2.75766,9880000.0
2007-05-03 11:01:00,2.75799,2.75799,2.75229,2.75292,8380000.0
2007-05-03 11:02:00,2.75783,2.75822,2.75286,2.75286,11630000.0
2007-05-03 11:03:00,2.75815,2.75815,2.7552,2.75735,7250000.0
2007-05-03 11:04:00,2.75192,2.75816,2.75192,2.75532,6380000.0
2007-05-03 11:05:00,2.75582,2.75749,2.75418,2.75732,13750000.0
2007-05-03 11:06:00,2.75524,2.75841,2.75524,2.75796,8880000.0
2007-05-03 11:07:00,2.75858,2.75858,2.75273,2.75273,6000000.0
2007-05-03 11:08:00,2.75603,2.75814,2.75489,2.7572,5510000.0
2007-05-03 11:09:00,2.75909,2.75909,2.75304,2.7558,8000000.0
2007-05-03 11:10:00,2.75859,2.7595,2.75515,2.75842,7380000.0
2007-05-03 11:11:00,2.758,2.758,2.75308,2.75772,8500000.0
2007-05-03 11:12:00,2.75842,2.75842,2.75503,2.75523,5500000.0
2007-05-03 11:13:00,2.75627,2.75807,2.75341,2.7554,11250000.0
2007-05-03 11:14:00,2.7563,2.75736,2.75327,2.75736,7000000.0
2007-05-03 11:15:00,2.75542,2.7576,2.75471,2.75471,7630000.0
2007-05-03 11:16:00,2.75517,2.75537,2.75265,2.75391,5880000.0
2007-05-03 11:17:00,2.75559,2.75692,2.75319,2.7547,8000000.0
2007-05-03 11:18:00,2.75446,2.75561,2.75341,2.75561,8000000.0
2007-05-03 11:19:00,2.75361,2.75513,2.74895,2.75383,8500000.0
2007-05-03 11:20:00,2.75246,2.75454,2.75146,2.75454,6750000.0
2007-05-03 11:21:00,2.75222,2.75223,2.74817,2.7516,8250000.0
2007-05-03 11:22:00,2.75516,2.75525,2.75046,2.75071,6630000.0
2007-05-03 11:23:00,2.75577,2.75577,2.75024,2.75395,9380000.0
2007-05-03 11:24:00,2.75558,2.75606,2.75335,2.75482,11000000.0
2007-05-03 11:25:00,2.75351,2.75622,2.75173,2.75501,8500000.0
2007-05-03 11:26:00,2.75639,2.75639,2.75124,2.75514,10130000.0
2007-05-03 11:27:00,2.75442,2.75565,2.7514,2.7555,11000000.0
2007-05-03 11:28:00,2.75595,2.75627,2.7518,2.7518,8000000.0
2007-05-03 11:29:00,2.75712,2.75712,2.75093,2.75533,7760000.0
2007-05-03 11:30:00,2.75597,2.75628,2.75212,2.75625,8250000.0
2007-05-03 11:31:00,2.75389,2.75626,2.75073,2.75601,7500000.0
2007-05-03 11:32:00,2.75227,2.75641,2.75227,2.75616,8630000.0
2007-05-03 11:33:00,2.75362,2.75651,2.75362,2.75624,10130000.0
2007-05-03 11:34:00,2.75572,2.75682,2.75405,2.75682,7500000.0
2007-05-03 11:35:00,2.75425,2.75667,2.75052,2.75441,11250000.0
2007-05-03 11:36:00,2.75698,2.75698,2.74952,2.75201,5880000.0
2007-05-03 11:38:00,2.75602,2.75616,2.75404,2.75616,4250000.0
2007-05-03 11:40:00,2.75678,2.75678,2.75148,2.75338,10880000.0
2007-05-03 11:41:00,2.75566,2.75603,2.75009,2.75445,7750000.0
2007-05-03 11:42:00,2.7513,2.75586,2.75004,2.75586,7750000.0
2007-05-03 11:43:00,2.75442,2.75619,2.75333,2.75575,10880000.0
2007-05-03 11:44:00,2.75557,2.75557,2.75133,2.75299,9500000.0
2007-05-03 11:45:00,2.75367,2.75646,2.75229,2.75229,7750000.0
2007-05-03 11:46:00,2.75234,2.75477,2.75234,2.75242,5630000.0
2007-05-03 11:47:00,2.75284,2.75529,2.75066,2.7527,8250000.0
2007-05-03 11:48:00,2.75285,2.75347,2.74921,2.75347,12630000.0
2007-05-03 11:49:00,2.75399,2.75504,2.75054,2.75277,10500000.0
2007-05-03 11:50:00,2.75492,2.75602,2.75176,2.75469,8500000.0
2007-05-03 11:51:00,2.75476,2.75593,2.75205,2.75409,7380000.0
2007-05-03 11:52:00,2.75646,2.75646,2.7538,2.75536,8130000.0
2007-05-03 11:53:00,2.7561,2.7561,2.75397,2.75397,7630000.0
2007-05-03 11:54:00,2.75591,2.75757,2.75234,2.75471,10380000.0
2007-05-03 11:55:00,2.75382,2.75564,2.75365,2.75423,6250000.0
2007-05-03 11:56:00,2.75545,2.75664,2.75496,2.75572,5630000.0
2007-05-03 11:57:00,2.75259,2.75678,2.75259,2.75544,5630000.0
2007-05-03 11:58:00,2.75215,2.75673,2.75215,2.75371,13130000.0
2007-05-03 11:59:00,2.75641,2.7566,2.75208,2.7566,8500000.0
2007-05-03 12:00:00,2.75583,2.75583,2.75288,2.75384,9000000.0
2007-05-03 12:01:00,2.75342,2.75675,2.75342,2.75486,6750000.0
2007-05-03 12:02:00,2.75537,2.75755,2.75494,2.75755,5250000.0
2007-05-03 12:03:00,2.75593,2.75779,2.75375,2.75511,7750000.0
2007-05-03 12:04:00,2.7577,2.7577,2.75146,2.75602,7750000.0
2007-05-03 12:05:00,2.75733,2.75733,2.74956,2.75624,10130000.0
2007-05-03 12:06:00,2.75624,2.75703,2.75231,2.75703,8250000.0
2007-05-03 12:07:00,2.75617,2.75617,2.75038,2.75426,9000000.0
2007-05-03 12:08:00,2.75258,2.75769,2.75258,2.75651,5630000.0
2007-05-03 12:09:00,2.75647,2.75763,2.75217,2.75555,6750000.0
2007-05-03 12:10:00,2.75616,2.75811,2.75184,2.75715,13880000.0
2007-05-03 12:11:00,2.75738,2.7582,2.75433,2.7582,7250000.0
2007-05-03 12:12:00,2.75619,2.7584,2.75509,2.7584,9380000.0
2007-05-03 12:13:00,2.75723,2.75881,2.75542,2.75543,13130000.0
2007-05-03 12:14:00,2.75549,2.757,2.75549,2.75647,5250000.0
2007-05-03 12:15:00,2.75621,2.75762,2.75164,2.75711,7760000.0
2007-05-03 12:16:00,2.75675,2.75675,2.75088,2.75193,7880000.0
2007-05-03 12:17:00,2.7579,2.7579,2.75512,2.75544,7000000.0
2007-05-03 12:18:00,2.75358,2.75757,2.75209,2.75209,6510000.0
2007-05-03 12:19:00,2.75722,2.75732,2.74981,2.7554,8500000.0
2007-05-03 12:20:00,2.75205,2.75702,2.75205,2.75441,7000000.0
2007-05-03 12:21:00,2.75575,2.75685,2.75093,2.75404,19250000.0
2007-05-03 12:22:00,2.75313,2.75655,2.75313,2.75497,6750000.0
2007-05-03 12:23:00,2.75513,2.75827,2.75357,2.75628,9010000.0
2007-05-03 12:24:00,2.75129,2.75715,2.75129,2.75652,8000000.0
2007-05-03 12:25:00,2.75585,2.75705,2.75413,2.75413,7250000.0
2007-05-03 12:26:00,2.75571,2.75688,2.75314,2.75314,7250000.0
2007-05-03 12:27:00,2.75641,2.75739,2.75231,2.75739,10880000.0
2007-05-03 12:28:00,2.75231,2.75758,2.75231,2.75758,8250000.0
2007-05-03 12:29:00,2.75421,2.75808,2.75312,2.75808,7010000.0
2007-05-03 12:30:00,2.75556,2.75796,2.75394,2.75401,7750000.0
2007-05-03 12:31:00,2.75333,2.75477,2.75268,2.75452,7500000.0
2007-05-03 12:32:00,2.75687,2.75719,2.75442,2.75719,6000000.0
2007-05-03 12:33:00,2.75716,2.75771,2.75467,2.75488,11880000.0
2007-05-03 12:34:00,2.7556,2.75799,2.75553,2.75714,5250000.0
2007-05-03 12:35:00,2.75714,2.7574,2.75102,2.7574,10500000.0
2007-05-03 12:36:00,2.75542,2.75701,2.75347,2.75701,9750000.0
2007-05-03 12:37:00,2.75544,2.75861,2.75281,2.75751,13880000.0
2007-05-03 12:38:00,2.7574,2.7574,2.75111,2.75714,16500000.0
2007-05-03 12:39:00,2.75804,2.75805,2.75348,2.75348,9000000.0
2007-05-03 12:40:00,2.75455,2.75741,2.75455,2.75718,9250000.0
2007-05-03 12:41:00,2.75453,2.7571,2.75453,2.75687,4880000.0
2007-05-03 12:42:00,2.75536,2.75776,2.75371,2.75743,11000000.0
2007-05-03 12:43:00,2.75568,2.75767,2.75395,2.75395,6250000.0
2007-05-03 12:44:00,2.75687,2.75799,2.75477,2.75799,8250000.0
2007-05-03 12:45:00,2.75591,2.7585,2.7546,2.75749,9250000.0
2007-05-03 12:46:00,2.75416,2.75771,2.75414,2.75602,5630000.0
2007-05-03 12:47:00,2.75791,2.75847,2.75343,2.75343,10130000.0
2007-05-03 12:48:00,2.75422,2.75779,2.75133,2.75135,7500000.0
2007-05-03 12:49:00,2.75628,2.75755,2.75307,2.75755,9630000.0
2007-05-03 12:50:00,2.75742,2.75822,2.75369,2.75742,10760000.0
2007-05-03 12:51:00,2.75879,2.7589,2.75238,2.75526,7500000.0
2007-05-03 12:52:00,2.75847,2.75847,2.75365,2.75551,9630000.0
2007-05-03 12:53:00,2.7583,2.75849,2.75493,2.75493,9750000.0
2007-05-03 12:54:00,2.75632,2.75935,2.75558,2.75558,7130000.0
2007-05-03 12:55:00,2.75849,2.75955,2.75327,2.75327,6750000.0
2007-05-03 12:56:00,2.75516,2.75791,2.75158,2.75244,10750000.0
2007-05-03 12:57:00,2.75748,2.75763,2.75275,2.75581,12880000.0
2007-05-03 12:59:00,2.75693,2.7585,2.75463,2.75555,10500000.0
2007-05-03 13:00:00,2.75889,2.75931,2.75353,2.75353,9000000.0
2007-05-03 13:01:00,2.75594,2.75867,2.75594,2.75632,10380000.0
2007-05-03 13:02:00,2.75532,2.75838,2.75389,2.75389,8000000.0
2007-05-03 13:03:00,2.75806,2.75832,2.75261,2.75694,10130000.0
2007-05-03 13:04:00,2.75838,2.75874,2.75477,2.75582,11000000.0
2007-05-03 13:05:00,2.75739,2.75811,2.75223,2.75621,11630000.0
2007-05-03 13:08:00,2.75726,2.75861,2.75582,2.75753,8250000.0
2007-05-03 13:10:00,2.75769,2.75792,2.75437,2.75792,7000000.0
2007-05-03 13:11:00,2.75634,2.75911,2.75518,2.75753,10640000.0
2007-05-03 13:17:00,2.75659,2.75886,2.75642,2.75809,8250000.0
2007-05-03 13:18:00,2.75855,2.75855,2.75591,2.75655,6250000.0
2007-05-03 13:20:00,2.75588,2.75837,2.75563,2.75624,5750000.0
2007-05-03 13:21:00,2.75875,2.76015,2.75661,2.75661,7000000.0
2007-05-03 13:22:00,2.75836,2.7589,2.75629,2.75849,6750000.0
2007-05-03 13:25:00,2.75906,2.75912,2.75628,2.75821,11250000.0
2007-05-03 13:28:00,2.75805,2.75815,2.75411,2.75628,8130000.0
2007-05-03 13:29:00,2.7552,2.75896,2.75455,2.75622,6260000.0
2007-05-03 13:31:00,2.75658,2.75832,2.75233,2.75233,10500000.0
2007-05-03 13:32:00,2.75869,2.75869,2.7561,2.75847,9380000.0
2007-05-03 13:33:00,2.75371,2.7594,2.75371,2.75881,5250000.0
2007-05-03 13:34:00,2.75787,2.75934,2.75344,2.75544,9130000.0
2007-05-03 13:35:00,2.75879,2.75879,2.75127,2.7577,7630000.0
2007-05-03 13:36:00,2.75504,2.75862,2.75136,2.75532,7750000.0
2007-05-03 13:37:00,2.75813,2.75813,2.7536,2.7536,6380000.0
2007-05-03 13:38:00,2.75729,2.75773,2.75195,2.75773,7000000.0
2007-05-03 13:39:00,2.75903,2.75903,2.75356,2.75839,8000000.0
2007-05-03 13:40:00,2.75451,2.75872,2.75331,2.75337,8250000.0
2007-05-03 13:41:00,2.75944,2.75944,2.75457,2.7576,9250000.0
2007-05-03 13:42:00,2.7588,2.75892,2.75649,2.75758,7500000.0
2007-05-03 13:43:00,2.75888,2.75888,2.75491,2.75809,6010000.0
2007-05-03 13:44:00,2.75834,2.75899,2.75536,2.75712,6130000.0
2007-05-03 13:45:00,2.75596,2.75977,2.75315,2.75315,9010000.0
2007-05-03 13:46:00,2.75843,2.75956,2.7565,2.75956,5880000.0
2007-05-03 13:47:00,2.75622,2.75869,2.75622,2.75623,10000000.0
2007-05-03 13:48:00,2.75953,2.75956,2.75535,2.75956,12750000.0
2007-05-03 13:49:00,2.76048,2.76048,2.75765,2.75835,7250000.0
2007-05-03 13:50:00,2.75877,2.75906,2.75434,2.75434,6630000.0
2007-05-03 13:51:00,2.75889,2.75889,2.75505,2.75505,8500000.0
2007-05-03 13:52:00,2.75852,2.75897,2.75535,2.75616,8500000.0
2007-05-03 13:53:00,2.75797,2.75886,2.75527,2.75771,6250000.0
2007-05-03 13:54:00,2.75511,2.75512,2.75297,2.75327,7500000.0
2007-05-03 13:55:00,2.75814,2.75814,2.75306,2.75306,9260000.0
2007-05-03 13:57:00,2.75742,2.75907,2.75469,2.75892,7500000.0
2007-05-03 13:58:00,2.75496,2.7582,2.75496,2.75671,9250000.0
2007-05-03 13:59:00,2.75845,2.75864,2.75301,2.75337,6000000.0
2007-05-03 14:00:00,2.75551,2.75785,2.75551,2.75785,6000000.0
2007-05-03 14:01:00,2.75502,2.75775,2.75416,2.75775,10250000.0
2007-05-03 14:02:00,2.75795,2.75883,2.75612,2.75883,6750000.0
2007-05-03 14:03:00,2.75616,2.75721,2.75067,2.75067,9630000.0
2007-05-03 14:04:00,2.75784,2.75848,2.75099,2.75848,6250000.0
2007-05-03 14:05:00,2.75789,2.75817,2.75164,2.75301,6750000.0
2007-05-03 14:06:00,2.75856,2.75856,2.75488,2.75488,6630000.0
2007-05-03 14:08:00,2.75619,2.75875,2.75153,2.75748,10000000.0
2007-05-03 14:09:00,2.75823,2.75823,2.75233,2.7558,8130000.0
2007-05-03 14:10:00,2.7584,2.7584,2.75343,2.75382,10750000.0
2007-05-03 14:11:00,2.75331,2.75699,2.75063,2.75699,5500000.0
2007-05-03 14:12:00,2.75775,2.75775,2.75187,2.75662,7760000.0
2007-05-03 14:13:00,2.7558,2.75732,2.75277,2.75732,7010000.0
2007-05-03 14:14:00,2.75665,2.75742,2.75382,2.75621,5760000.0
2007-05-03 14:15:00,2.75813,2.75861,2.75305,2.75775,8880000.0
2007-05-03 14:16:00,2.758,2.758,2.75326,2.75326,6000000.0
2007-05-03 14:17:00,2.75458,2.75777,2.75331,2.7563,8250000.0
2007-05-03 14:18:00,2.75545,2.75687,2.75174,2.75507,8250000.0
2007-05-03 14:19:00,2.75743,2.75743,2.75491,2.75491,3130000.0
2007-05-03 14:20:00,2.75735,2.75735,2.75336,2.75336,4880000.0
2007-05-03 14:21:00,2.757,2.75857,2.75477,2.75477,13000000.0
2007-05-03 14:22:00,2.75386,2.75808,2.75386,2.75509,9250000.0
2007-05-03 14:23:00,2.75723,2.75765,2.7549,2.75682,8000000.0
2007-05-03 14:24:00,2.75714,2.75721,2.75324,2.75676,14250000.0
2007-05-03 14:25:00,2.75776,2.75776,2.75455,2.75455,7880000.0
2007-05-03 14:26:00,2.75697,2.75793,2.74984,2.75793,11130000.0
2007-05-03 14:27:00,2.75848,2.75848,2.7548,2.7548,8000000.0
2007-05-03 14:28:00,2.75731,2.75731,2.75115,2.75428,6000000.0
2007-05-03 14:29:00,2.75535,2.75687,2.75006,2.75363,6000000.0
2007-05-03 14:30:00,2.75488,2.75837,2.75488,2.75782,8000000.0
2007-05-03 14:31:00,2.75956,2.76004,2.75359,2.75834,8750000.0
2007-05-03 14:32:00,2.75736,2.76046,2.75706,2.75786,8000000.0
2007-05-03 14:33:00,2.76031,2.76035,2.75555,2.75797,10750000.0
2007-05-03 14:34:00,2.76081,2.76112,2.7566,2.75866,13750000.0
2007-05-03 14:35:00,2.75831,2.76089,2.75596,2.75934,8000000.0
2007-05-03 14:36:00,2.76102,2.76102,2.75771,2.76032,8750000.0
2007-05-03 14:37:00,2.7573,2.76089,2.7551,2.75744,9000000.0
2007-05-03 14:38:00,2.76009,2.76048,2.75584,2.7578,6630000.0
2007-05-03 14:39:00,2.76069,2.76105,2.75618,2.75618,12380000.0
2007-05-03 14:40:00,2.7611,2.76145,2.75621,2.76048,8500000.0
2007-05-03 14:41:00,2.7606,2.76102,2.75639,2.75639,7500000.0
2007-05-03 14:42:00,2.76148,2.76148,2.75726,2.75783,13750000.0
2007-05-03 14:43:00,2.75599,2.76074,2.75572,2.75624,10130000.0
2007-05-03 14:44:00,2.76137,2.76137,2.75703,2.75867,7000000.0
2007-05-03 14:45:00,2.75748,2.76093,2.75515,2.75515,6000000.0
2007-05-03 14:46:00,2.75925,2.76072,2.75696,2.75876,9630000.0
2007-05-03 14:47:00,2.76021,2.76053,2.7578,2.76053,8750000.0
2007-05-03 14:48:00,2.75723,2.76018,2.75723,2.75944,5750000.0
2007-05-03 14:49:00,2.7571,2.761,2.7571,2.75718,10500000.0
2007-05-03 14:50:00,2.75655,2.75937,2.75323,2.75767,7000000.0
2007-05-03 14:51:00,2.75909,2.75951,2.75475,2.75951,14000000.0
2007-05-03 14:52:00,2.7546,2.76,2.7546,2.75936,7630000.0
2007-05-03 14:53:00,2.75755,2.76055,2.7545,2.75822,6250000.0
2007-05-03 14:54:00,2.76095,2.76095,2.75609,2.75609,8750000.0
2007-05-03 14:55:00,2.76112,2.76219,2.75792,2.76,8500000.0
2007-05-03 14:56:00,2.75826,2.76125,2.75675,2.75675,10000000.0
2007-05-03 14:57:00,2.76174,2.76174,2.75452,2.75704,9000000.0
2007-05-03 14:58:00,2.75825,2.76044,2.75486,2.75718,8130000.0
2007-05-03 14:59:00,2.75675,2.76165,2.75634,2.76165,5250000.0
2007-05-03 15:00:00,2.75943,2.76086,2.75618,2.75951,5630000.0
2007-05-03 15:01:00,2.75682,2.761,2.75682,2.75888,9130000.0
2007-05-03 15:02:00,2.75809,2.76191,2.75715,2.76136,6880000.0
2007-05-03 15:03:00,2.7593,2.7619,2.75816,2.76073,5880000.0
2007-05-03 15:04:00,2.76059,2.76191,2.75658,2.75757,11750000.0
2007-05-03 15:05:00,2.75497,2.76024,2.75497,2.76024,9630000.0
2007-05-03 15:06:00,2.75525,2.75899,2.75525,2.75734,7750000.0
2007-05-03 15:07:00,2.75663,2.75991,2.75321,2.75949,8000000.0
2007-05-03 15:08:00,2.7561,2.75887,2.75358,2.75528,15500000.0
2007-05-03 15:09:00,2.75988,2.75988,2.75356,2.75624,6000000.0
2007-05-03 15:10:00,2.75729,2.75898,2.75629,2.75898,14250000.0
2007-05-03 15:11:00,2.75494,2.75888,2.75414,2.75414,12880000.0
2007-05-03 15:12:00,2.75641,2.7575,2.75403,2.75734,7880000.0
2007-05-03 15:13:00,2.75736,2.75901,2.75538,2.75901,7500000.0
2007-05-03 15:14:00,2.75536,2.75801,2.75388,2.75799,9750000.0
2007-05-03 15:15:00,2.75739,2.75739,2.75134,2.75705,10500000.0
2007-05-03 15:16:00,2.75808,2.75891,2.757,2.75786,13750000.0
2007-05-03 15:17:00,2.75781,2.75859,2.75674,2.758,10250000.0
2007-05-03 15:18:00,2.75728,2.75866,2.7544,2.75797,9500000.0
2007-05-03 15:19:00,2.75854,2.75871,2.75543,2.75702,7750000.0
2007-05-03 15:20:00,2.75658,2.75745,2.75245,2.757,9500000.0
2007-05-03 15:21:00,2.75916,2.75923,2.75585,2.75867,8250000.0
2007-05-03 15:22:00,2.75914,2.75948,2.75419,2.75636,11380000.0
2007-05-03 15:23:00,2.75932,2.7596,2.75693,2.75957,8500000.0
2007-05-03 15:24:00,2.7578,2.75976,2.75564,2.75896,8750000.0
2007-05-03 15:25:00,2.76025,2.76128,2.75681,2.76128,8130000.0
2007-05-03 15:26:00,2.75784,2.76047,2.75453,2.75979,6130000.0
2007-05-03 15:27:00,2.75938,2.76178,2.75537,2.76034,8250000.0
2007-05-03 15:28:00,2.76034,2.76189,2.75775,2.76171,5880000.0
2007-05-03 15:29:00,2.75934,2.76119,2.75813,2.76021,6500000.0
2007-05-03 15:30:00,2.75751,2.76127,2.75689,2.75855,13130000.0
2007-05-03 15:31:00,2.76101,2.76136,2.75679,2.75794,8500000.0
2007-05-03 15:32:00,2.75784,2.76122,2.75687,2.76044,7000000.0
2007-05-03 15:33:00,2.76077,2.76128,2.75734,2.75919,7750000.0
2007-05-03 15:34:00,2.75867,2.76027,2.75629,2.75747,11000000.0
2007-05-03 15:35:00,2.75869,2.761,2.75778,2.75999,9130000.0
2007-05-03 15:36:00,2.75988,2.76095,2.75627,2.76001,8250000.0
2007-05-03 15:37:00,2.75962,2.76065,2.75817,2.76065,9380000.0
2007-05-03 15:38:00,2.75912,2.76163,2.75738,2.75744,8880000.0
2007-05-03 15:39:00,2.76109,2.76109,2.75583,2.75712,7750000.0
2007-05-03 15:40:00,2.7605,2.76158,2.75908,2.76101,6250000.0
2007-05-03 15:41:00,2.76067,2.76171,2.75896,2.76154,9000000.0
2007-05-03 15:42:00,2.75674,2.76166,2.75631,2.76014,9750000.0
2007-05-03 15:43:00,2.76068,2.76182,2.75883,2.76009,9250000.0
2007-05-03 15:44:00,2.76039,2.76168,2.75896,2.76041,7630000.0
2007-05-03 15:45:00,2.76114,2.76299,2.75843,2.76299,7380000.0
2007-05-03 15:46:00,2.76302,2.76302,2.75706,2.76103,8750000.0
2007-05-03 15:47:00,2.76312,2.76341,2.75688,2.75798,6500000.0
2007-05-03 15:48:00,2.76155,2.76331,2.75789,2.75789,6250000.0
2007-05-03 15:49:00,2.75978,2.7632,2.75592,2.76104,7880000.0
2007-05-03 15:50:00,2.76241,2.7635,2.76027,2.76319,8380000.0
2007-05-03 15:51:00,2.76295,2.76328,2.75819,2.76067,8750000.0
2007-05-03 15:52:00,2.76266,2.76363,2.76133,2.76363,11000000.0
2007-05-03 15:53:00,2.76314,2.76353,2.75864,2.76353,9000000.0
2007-05-03 15:54:00,2.7645,2.7645,2.76008,2.7624,8380000.0
2007-05-03 15:55:00,2.76284,2.76284,2.75989,2.76218,5630000.0
2007-05-03 15:56:00,2.7623,2.76258,2.7565,2.75726,10750000.0
2007-05-03 15:57:00,2.76213,2.76253,2.75911,2.75962,6750000.0
2007-05-03 15:58:00,2.76038,2.76142,2.75516,2.75516,9250000.0
2007-05-03 15:59:00,2.76098,2.762,2.75865,2.76173,9630000.0
2007-05-03 16:00:00,2.76218,2.76431,2.75953,2.76431,7260000.0
2007-05-03 16:01:00,2.75997,2.76588,2.75997,2.7622,8500000.0
2007-05-03 16:02:00,2.76414,2.76499,2.76031,2.76226,11880000.0
2007-05-03 16:03:00,2.76678,2.76708,2.76174,2.76616,7250000.0
2007-05-03 16:04:00,2.76665,2.76665,2.76209,2.7659,7020000.0
2007-05-03 16:05:00,2.76625,2.76625,2.76356,2.76468,9250000.0
2007-05-03 16:06:00,2.76484,2.7657,2.75904,2.75904,7750000.0
2007-05-03 16:07:00,2.76512,2.76604,2.76119,2.76604,11130000.0
2007-05-03 16:08:00,2.76264,2.76491,2.76043,2.76263,12130000.0
2007-05-03 16:09:00,2.76226,2.76539,2.76104,2.76173,7630000.0
2007-05-03 16:10:00,2.76492,2.76677,2.75872,2.76677,10000000.0
2007-05-03 16:11:00,2.76642,2.76642,2.76471,2.76542,7000000.0
2007-05-03 16:12:00,2.76546,2.76727,2.76283,2.76428,10500000.0
2007-05-03 16:13:00,2.76506,2.76667,2.76211,2.76667,10000000.0
2007-05-03 16:14:00,2.76516,2.76633,2.76273,2.76517,9500000.0
2007-05-03 16:15:00,2.76224,2.76582,2.76222,2.76536,8630000.0
2007-05-03 16:16:00,2.76591,2.76591,2.76244,2.76367,9250000.0
2007-05-03 16:17:00,2.76223,2.76685,2.76223,2.76419,9250000.0
2007-05-03 16:18:00,2.76249,2.76694,2.7615,2.76694,8250000.0
2007-05-03 16:19:00,2.76624,2.76629,2.76249,2.76372,9500000.0
2007-05-03 16:20:00,2.76203,2.76632,2.76203,2.76588,5500000.0
2007-05-03 16:21:00,2.76591,2.76591,2.76422,2.76422,5750000.0
2007-05-03 16:22:00,2.76439,2.76633,2.7622,2.76633,7630000.0
2007-05-03 16:23:00,2.76618,2.76699,2.76492,2.76648,6880000.0
2007-05-03 16:24:00,2.76759,2.76921,2.76346,2.76859,10630000.0
2007-05-03 16:25:00,2.76968,2.76968,2.76337,2.76337,5880000.0
2007-05-03 16:26:00,2.76545,2.76867,2.76545,2.76693,8500000.0
2007-05-03 16:27:00,2.76842,2.76842,2.76503,2.76515,7750000.0
2007-05-03 16:28:00,2.76712,2.76716,2.76305,2.76559,8000000.0
2007-05-03 16:29:00,2.76817,2.76832,2.76364,2.76518,6500000.0
2007-05-03 16:30:00,2.76665,2.76808,2.76299,2.76808,9500000.0
2007-05-03 16:31:00,2.7682,2.76852,2.76421,2.76421,7000000.0
2007-05-03 16:32:00,2.76786,2.76816,2.7639,2.76816,8500000.0
2007-05-03 16:33:00,2.76828,2.7683,2.76579,2.76759,11260000.0
2007-05-03 16:34:00,2.76412,2.76741,2.7632,2.76493,14500000.0
2007-05-03 16:35:00,2.76706,2.76788,2.76224,2.76719,13010000.0
2007-05-03 16:36:00,2.76771,2.76771,2.76089,2.76651,12000000.0
2007-05-03 16:37:00,2.76571,2.76647,2.7634,2.76479,9750000.0
2007-05-03 16:38:00,2.76623,2.76766,2.76207,2.76444,10380000.0
2007-05-03 16:39:00,2.76558,2.76684,2.75964,2.76349,9750000.0
2007-05-03 16:40:00,2.7663,2.76735,2.76344,2.76671,7500000.0
2007-05-03 16:41:00,2.76789,2.76789,2.76254,2.76376,11000000.0
2007-05-03 16:42:00,2.76736,2.76751,2.76382,2.76611,8750000.0
2007-05-03 16:43:00,2.76733,2.76879,2.76612,2.76662,16000000.0
2007-05-03 16:44:00,2.76688,2.76839,2.76432,2.767,9510000.0
2007-05-03 16:45:00,2.76665,2.76812,2.7631,2.76812,9000000.0
2007-05-03 16:46:00,2.76446,2.76617,2.76332,2.76332,5500000.0
2007-05-03 16:47:00,2.76775,2.76813,2.76477,2.76767,16500000.0
2007-05-03 16:48:00,2.76225,2.76798,2.76225,2.76798,7750000.0
2007-05-03 16:49:00,2.76664,2.76664,2.76473,2.7664,10500000.0
2007-05-03 16:50:00,2.76557,2.76675,2.76408,2.76596,6250000.0
2007-05-03 16:51:00,2.76607,2.76607,2.76134,2.76134,6750000.0
2007-05-03 16:52:00,2.76566,2.76611,2.76404,2.76464,6500000.0
2007-05-03 16:53:00,2.76501,2.76536,2.7594,2.76243,17000000.0
2007-05-03 16:54:00,2.76328,2.76601,2.76328,2.76601,7000000.0
2007-05-03 16:55:00,2.7663,2.7663,2.76016,2.76199,6000000.0
2007-05-03 16:56:00,2.76457,2.76484,2.75927,2.76373,4880000.0
2007-05-03 16:57:00,2.76473,2.76473,2.75995,2.76166,6010000.0
2007-05-03 16:58:00,2.7623,2.76446,2.75753,2.76328,14500000.0
2007-05-03 16:59:00,2.76265,2.76633,2.7588,2.76633,5250000.0
2007-05-03 17:00:00,2.76654,2.76689,2.75997,2.76564,14260000.0
2007-05-03 17:01:00,2.7646,2.76555,2.76093,2.7618,8250000.0
2007-05-03 17:02:00,2.76518,2.76587,2.76229,2.76229,11260000.0
2007-05-03 17:03:00,2.76083,2.76342,2.75931,2.76057,8250000.0
2007-05-03 17:04:00,2.75897,2.76441,2.75897,2.76217,9880000.0
2007-05-03 17:05:00,2.76449,2.76449,2.75979,2.76279,6250000.0
2007-05-03 17:06:00,2.76322,2.76322,2.76189,2.76205,5380000.0
2007-05-03 17:07:00,2.76035,2.76328,2.76027,2.76226,7500000.0
2007-05-03 17:08:00,2.76272,2.76382,2.76035,2.76053,8250000.0
2007-05-03 17:09:00,2.76064,2.76286,2.75714,2.76061,8630000.0
2007-05-03 17:10:00,2.75987,2.7633,2.75798,2.7633,13750000.0
2007-05-03 17:11:00,2.76403,2.76403,2.76166,2.76192,7130000.0
2007-05-03 17:12:00,2.76341,2.76503,2.75888,2.76464,8880000.0
2007-05-03 17:13:00,2.76548,2.76548,2.76228,2.76453,15000000.0
2007-05-03 17:14:00,2.76353,2.76382,2.75818,2.76382,11500000.0
2007-05-03 17:15:00,2.76236,2.76367,2.75866,2.76367,10000000.0
2007-05-03 17:16:00,2.76411,2.76411,2.75921,2.76146,8130000.0
2007-05-03 17:17:00,2.76185,2.76374,2.76139,2.76226,6750000.0
2007-05-03 17:18:00,2.76415,2.76417,2.76061,2.76294,6500000.0
2007-05-03 17:19:00,2.76321,2.76543,2.76173,2.76448,5500000.0
2007-05-03 17:20:00,2.76614,2.76664,2.76247,2.76405,6250000.0
2007-05-03 17:21:00,2.763,2.7665,2.763,2.76603,6630000.0
2007-05-03 17:22:00,2.76592,2.76613,2.7621,2.76468,20500000.0
2007-05-03 17:23:00,2.76566,2.76598,2.76239,2.7643,11250000.0
2007-05-03 17:24:00,2.76393,2.76661,2.76183,2.7638,16000000.0
2007-05-03 17:25:00,2.7625,2.76455,2.75761,2.76455,12130000.0
2007-05-03 17:26:00,2.7634,2.76406,2.76002,2.76345,15750000.0
2007-05-03 17:27:00,2.76182,2.7644,2.76152,2.76362,8260000.0
2007-05-03 17:28:00,2.76001,2.76279,2.75763,2.76174,9000000.0
2007-05-03 17:29:00,2.76324,2.76358,2.76146,2.76172,10000000.0
2007-05-03 17:30:00,2.76196,2.76339,2.75923,2.76179,7880000.0
2007-05-03 17:31:00,2.76348,2.76404,2.76027,2.76404,11750000.0
2007-05-03 17:32:00,2.76427,2.76515,2.75855,2.76462,12250000.0
2007-05-03 17:33:00,2.76319,2.76647,2.7627,2.76493,6010000.0
2007-05-03 17:34:00,2.76347,2.76347,2.75974,2.76213,11750000.0
2007-05-03 17:35:00,2.76425,2.76425,2.76077,2.76077,7380000.0
2007-05-03 17:36:00,2.76372,2.7645,2.75973,2.7645,6630000.0
2007-05-03 17:37:00,2.76443,2.76443,2.76017,2.76166,5500000.0
2007-05-03 17:38:00,2.76442,2.76454,2.76229,2.76454,14010000.0
2007-05-03 17:39:00,2.76397,2.76458,2.75967,2.75971,9500000.0
2007-05-03 17:40:00,2.76449,2.76449,2.76202,2.76202,5250000.0
2007-05-03 17:41:00,2.76179,2.7638,2.7611,2.76207,9750000.0
2007-05-03 17:42:00,2.76509,2.76638,2.75916,2.75916,9130000.0
2007-05-03 17:43:00,2.76072,2.76606,2.76072,2.76519,10500000.0
2007-05-03 17:44:00,2.76417,2.7657,2.76128,2.76469,6880000.0
2007-05-03 17:45:00,2.76737,2.76737,2.76058,2.76188,9630000.0
2007-05-03 17:46:00,2.76224,2.76629,2.76016,2.7645,9630000.0
2007-05-03 17:47:00,2.76349,2.76471,2.76253,2.76375,7500000.0
2007-05-03 17:48:00,2.76287,2.76545,2.761,2.76491,9250000.0
2007-05-03 17:49:00,2.7606,2.76605,2.7606,2.76418,7250000.0
2007-05-03 17:50:00,2.76358,2.76706,2.76151,2.76151,12380000.0
2007-05-03 17:51:00,2.76263,2.76607,2.76079,2.76607,6250000.0
2007-05-03 17:52:00,2.76202,2.76371,2.76154,2.76154,8130000.0
2007-05-03 17:53:00,2.76289,2.76363,2.76207,2.76363,8380000.0
2007-05-03 17:54:00,2.76284,2.76444,2.75985,2.76444,5750000.0
2007-05-03 17:55:00,2.76268,2.76377,2.76079,2.76358,11250000.0
2007-05-03 17:56:00,2.76304,2.76304,2.75612,2.76276,15250000.0
2007-05-03 17:57:00,2.76,2.76408,2.75972,2.76408,8500000.0
2007-05-03 17:58:00,2.76242,2.76308,2.76003,2.76308,8250000.0
2007-05-03 17:59:00,2.76128,2.76463,2.76043,2.76075,11630000.0
2007-05-03 18:00:00,2.76299,2.76312,2.75862,2.75862,11750000.0
2007-05-03 18:01:00,2.76341,2.76341,2.76002,2.76223,7500000.0
2007-05-03 18:02:00,2.76234,2.76288,2.75916,2.76084,12380000.0
2007-05-03 18:03:00,2.75935,2.76309,2.75871,2.76306,15500000.0
2007-05-03 18:04:00,2.76061,2.76376,2.75754,2.76139,9750000.0
2007-05-03 18:05:00,2.76345,2.7643,2.76163,2.76309,11250000.0
2007-05-03 18:06:00,2.76276,2.76286,2.75962,2.7602,10880000.0
2007-05-03 18:07:00,2.76308,2.76308,2.75993,2.76083,7000000.0
2007-05-03 18:08:00,2.76267,2.76267,2.75898,2.76227,7000000.0
2007-05-03 18:09:00,2.76311,2.76311,2.75704,2.75956,7250000.0
2007-05-03 18:10:00,2.7631,2.7631,2.76088,2.76208,7630000.0
2007-05-03 18:11:00,2.7631,2.7631,2.76042,2.7619,10130000.0
2007-05-03 18:12:00,2.75985,2.76204,2.75754,2.75898,6880000.0
2007-05-03 18:13:00,2.7625,2.76319,2.76014,2.76014,9000000.0
2007-05-03 18:14:00,2.76154,2.76156,2.75867,2.76156,6750000.0
2007-05-03 18:15:00,2.75939,2.76273,2.75939,2.76273,7260000.0
2007-05-03 18:16:00,2.76152,2.76162,2.75731,2.76008,10750000.0
2007-05-03 18:17:00,2.76231,2.76254,2.75837,2.76025,7380000.0
2007-05-03 18:18:00,2.75998,2.76223,2.75962,2.7618,6000000.0
2007-05-03 18:19:00,2.75883,2.76136,2.7587,2.76136,10380000.0
2007-05-03 18:20:00,2.76193,2.76197,2.75679,2.76147,9500000.0
2007-05-03 18:21:00,2.7596,2.7656,2.7596,2.76213,13130000.0
2007-05-03 18:22:00,2.76278,2.76278,2.75793,2.76093,7000000.0
2007-05-03 18:23:00,2.76078,2.7623,2.7577,2.76116,10750000.0
2007-05-03 18:24:00,2.76213,2.76264,2.75815,2.75815,6630000.0
2007-05-03 18:25:00,2.76207,2.76207,2.75907,2.75977,6750000.0
2007-05-03 18:26:00,2.76199,2.76199,2.75962,2.75981,6630000.0
2007-05-03 18:27:00,2.7621,2.7621,2.75737,2.76018,8000000.0
2007-05-03 18:28:00,2.76167,2.76167,2.75804,2.75969,5000000.0
2007-05-03 18:29:00,2.76093,2.76207,2.75639,2.76207,7000000.0
2007-05-03 18:30:00,2.7622,2.7622,2.7578,2.75983,16880000.0
2007-05-03 18:32:00,2.76202,2.76282,2.75922,2.76242,5250000.0
2007-05-03 18:33:00,2.76123,2.76159,2.75677,2.7613,8130000.0
2007-05-03 18:36:00,2.76268,2.76268,2.75734,2.76187,6500000.0
2007-05-03 18:37:00,2.75943,2.76132,2.75807,2.76048,6750000.0
2007-05-03 18:38:00,2.76209,2.76242,2.75877,2.76169,10000000.0
2007-05-03 18:39:00,2.75784,2.76194,2.75756,2.76024,7880000.0
2007-05-03 18:40:00,2.75685,2.76007,2.75685,2.75772,8500000.0
2007-05-03 18:41:00,2.75889,2.75947,2.75571,2.75571,5750000.0
2007-05-03 18:42:00,2.75901,2.75924,2.75833,2.75833,4630000.0
2007-05-03 18:44:00,2.76237,2.76237,2.75711,2.75956,8130000.0
2007-05-03 18:45:00,2.76154,2.76158,2.7594,2.7598,6130000.0
2007-05-03 18:46:00,2.76236,2.76236,2.75724,2.7589,7630000.0
2007-05-03 18:47:00,2.7618,2.7618,2.75847,2.75928,5750000.0
2007-05-03 18:48:00,2.7601,2.7617,2.75725,2.7614,6500000.0
2007-05-03 18:49:00,2.75823,2.76183,2.75592,2.76116,14630000.0
2007-05-03 18:50:00,2.7598,2.76138,2.75666,2.75666,9130000.0
2007-05-03 18:51:00,2.76242,2.76242,2.75669,2.75669,9250000.0
2007-05-03 18:52:00,2.76254,2.76302,2.75549,2.76228,7750000.0
2007-05-03 18:53:00,2.75955,2.76153,2.75723,2.76004,6250000.0
2007-05-03 18:58:00,2.76217,2.76247,2.75756,2.76054,7510000.0
2007-05-03 19:00:00,2.76171,2.76182,2.76088,2.76088,7510000.0
2007-05-03 19:02:00,2.7636,2.7636,2.75585,2.76043,8000000.0
2007-05-03 19:03:00,2.76173,2.76215,2.75676,2.75676,6000000.0
2007-05-03 19:04:00,2.76106,2.76246,2.76044,2.76044,7630000.0
2007-05-03 19:05:00,2.75982,2.75982,2.75525,2.75944,9000000.0
2007-05-03 19:06:00,2.75992,2.75992,2.75638,2.75989,5130000.0
2007-05-03 19:07:00,2.7617,2.7617,2.75612,2.75767,7630000.0
2007-05-03 19:08:00,2.76226,2.76226,2.75856,2.75992,9500000.0
2007-05-03 19:09:00,2.76246,2.76246,2.75843,2.76056,5500000.0
2007-05-03 19:10:00,2.76389,2.76389,2.76151,2.76271,12010000.0
2007-05-03 19:11:00,2.76443,2.76443,2.75705,2.7608,6750000.0
2007-05-03 19:12:00,2.76287,2.76292,2.7597,2.7597,6500000.0
2007-05-03 19:13:00,2.76354,2.76585,2.76009,2.76009,6000000.0
2007-05-03 19:14:00,2.76144,2.76272,2.75664,2.75664,5750000.0
2007-05-03 19:15:00,2.76138,2.76271,2.76078,2.76153,5630000.0
2007-05-03 19:16:00,2.75919,2.76198,2.75919,2.761,5630000.0
2007-05-03 19:17:00,2.75992,2.76268,2.75953,2.76268,8000000.0
2007-05-03 19:18:00,2.76251,2.76423,2.75943,2.76169,15760000.0
2007-05-03 19:19:00,2.76053,2.76313,2.76053,2.76313,7750000.0
2007-05-03 19:20:00,2.76069,2.76313,2.75853,2.75879,14750000.0
2007-05-03 19:21:00,2.76075,2.76293,2.75946,2.76278,6250000.0
2007-05-03 19:22:00,2.76045,2.76175,2.75981,2.76126,8000000.0
2007-05-03 19:23:00,2.75803,2.76213,2.75508,2.76213,10750000.0
2007-05-03 19:24:00,2.76,2.76293,2.75898,2.76171,7500000.0
2007-05-03 19:25:00,2.75888,2.76297,2.75857,2.7623,15380000.0
2007-05-03 19:26:00,2.75975,2.76256,2.75648,2.76195,14000000.0
2007-05-03 19:27:00,2.76239,2.76253,2.75866,2.76253,5750000.0
2007-05-03 19:28:00,2.76035,2.76243,2.75746,2.76234,10250000.0
2007-05-03 19:29:00,2.75989,2.76322,2.75989,2.76065,9000000.0
2007-05-03 19:30:00,2.76013,2.76176,2.75948,2.75948,5500000.0
2007-05-03 19:31:00,2.75902,2.76181,2.75902,2.75961,4750000.0
2007-05-03 19:32:00,2.76076,2.76134,2.75739,2.75908,9750000.0
2007-05-03 19:33:00,2.75886,2.76184,2.75886,2.76165,11000000.0
2007-05-03 19:34:00,2.75911,2.7631,2.75777,2.75898,8500000.0
2007-05-03 19:35:00,2.75921,2.76187,2.75863,2.75968,15500000.0
2007-05-03 19:36:00,2.75741,2.76098,2.75741,2.7601,3630000.0
2007-05-03 19:37:00,2.76013,2.76252,2.75663,2.76198,17880000.0
2007-05-03 19:38:00,2.75838,2.76027,2.75753,2.75965,18630000.0
2007-05-03 19:39:00,2.7593,2.76144,2.75849,2.75936,9380000.0
2007-05-03 19:40:00,2.76151,2.76151,2.75666,2.75801,13250000.0
2007-05-03 19:41:00,2.75843,2.76193,2.75843,2.76011,5500000.0
2007-05-03 19:42:00,2.75988,2.76311,2.75988,2.76073,8500000.0
2007-05-03 19:43:00,2.76025,2.76157,2.75658,2.75947,13250000.0
2007-05-03 19:44:00,2.75995,2.76213,2.75788,2.76213,15750000.0
2007-05-03 19:45:00,2.76194,2.76258,2.75678,2.76258,14000000.0
2007-05-03 19:48:00,2.75999,2.76241,2.75721,2.75978,19750000.0
2007-05-03 19:49:00,2.75952,2.76013,2.75632,2.75929,13000000.0
2007-05-03 19:50:00,2.75972,2.76144,2.7571,2.76144,11250000.0
2007-05-03 19:51:00,2.75969,2.7632,2.75835,2.7584,10500000.0
2007-05-03 19:52:00,2.76019,2.76262,2.75771,2.75771,8000000.0
2007-05-03 19:53:00,2.7567,2.76179,2.7567,2.76179,9250000.0
2007-05-03 19:54:00,2.76089,2.76113,2.75785,2.75785,10000000.0
2007-05-03 19:55:00,2.75998,2.76258,2.75771,2.75771,8750000.0
2007-05-03 19:56:00,2.75687,2.76022,2.75638,2.75893,7500000.0
2007-05-03 19:58:00,2.75954,2.75972,2.75792,2.75971,10000000.0
2007-05-03 19:59:00,2.75648,2.76018,2.75403,2.75403,9750000.0
2007-05-03 20:00:00,2.75971,2.76028,2.756,2.756,13750000.0
2007-05-03 20:01:00,2.75852,2.76089,2.75852,2.75965,6500000.0
2007-05-03 20:02:00,2.76109,2.76307,2.75832,2.76088,8000000.0
2007-05-03 20:03:00,2.75995,2.76336,2.75917,2.76336,6250000.0
2007-05-03 20:04:00,2.76041,2.76122,2.75877,2.76048,10000000.0
2007-05-03 20:05:00,2.76106,2.7633,2.756,2.756,17000000.0
2007-05-03 20:06:00,2.75726,2.76363,2.75726,2.76363,5500000.0
2007-05-03 20:07:00,2.76125,2.76297,2.75991,2.76134,11250000.0
2007-05-03 20:08:00,2.75917,2.76197,2.75917,2.76055,5250000.0
2007-05-03 20:09:00,2.76123,2.76305,2.7577,2.76127,5630000.0
2007-05-03 20:10:00,2.75923,2.75958,2.75324,2.75654,16750000.0
2007-05-03 20:12:00,2.75915,2.76234,2.75915,2.76077,6010000.0
2007-05-03 20:13:00,2.76064,2.76345,2.75829,2.76345,10380000.0
2007-05-03 20:14:00,2.76163,2.76262,2.75761,2.76064,6250000.0
2007-05-03 20:15:00,2.76076,2.76249,2.75665,2.76229,5500000.0
2007-05-03 20:16:00,2.75887,2.76625,2.75887,2.76625,5880000.0
2007-05-03 20:17:00,2.7605,2.7672,2.7605,2.7672,8250000.0
2007-05-03 20:18:00,2.76444,2.76636,2.76101,2.76636,8250000.0
2007-05-03 20:19:00,2.76482,2.76567,2.76072,2.76161,6500000.0
2007-05-03 20:20:00,2.76419,2.76684,2.76236,2.76473,8500000.0
2007-05-03 20:21:00,2.76263,2.76428,2.75875,2.76146,14880000.0
2007-05-03 20:22:00,2.76169,2.76579,2.75979,2.76579,7250000.0
2007-05-03 20:23:00,2.76351,2.76639,2.76234,2.76639,5750000.0
2007-05-03 20:24:00,2.76411,2.76564,2.76261,2.76261,7000000.0
2007-05-03 20:25:00,2.76472,2.76608,2.76149,2.76296,9750000.0
2007-05-03 20:26:00,2.76219,2.76626,2.76211,2.76223,9750000.0
2007-05-03 20:27:00,2.76232,2.76584,2.76232,2.76504,5750000.0
2007-05-03 20:28:00,2.76394,2.76607,2.761,2.76324,6500000.0
2007-05-03 20:29:00,2.76649,2.76649,2.76108,2.76337,7380000.0
2007-05-03 20:30:00,2.76291,2.76508,2.76291,2.76508,7000000.0
2007-05-03 20:31:00,2.7657,2.76699,2.76265,2.76611,9630000.0
2007-05-03 20:32:00,2.76304,2.76601,2.76304,2.76595,4510000.0
2007-05-03 20:33:00,2.7628,2.76597,2.7628,2.76357,6250000.0
2007-05-03 20:34:00,2.76418,2.76607,2.76258,2.76607,7250000.0
2007-05-03 20:35:00,2.7637,2.76589,2.76203,2.76488,11630000.0
2007-05-03 20:36:00,2.76362,2.76497,2.7636,2.7636,4500000.0
2007-05-03 20:37:00,2.76387,2.76562,2.76346,2.76346,4130000.0
2007-05-03 20:38:00,2.75788,2.76581,2.75788,2.764,9250000.0
2007-05-03 20:39:00,2.76571,2.76625,2.76193,2.76255,6750000.0
2007-05-03 20:40:00,2.76402,2.7677,2.76045,2.76045,7500000.0
2007-05-03 20:41:00,2.75994,2.76597,2.75994,2.76597,2250000.0
2007-05-03 20:42:00,2.76238,2.7656,2.76232,2.76455,7000000.0
2007-05-03 20:43:00,2.76162,2.76228,2.76032,2.76202,6250000.0
2007-05-03 20:44:00,2.76085,2.76591,2.76079,2.76289,6250000.0
2007-05-03 20:45:00,2.76324,2.76556,2.76151,2.76494,11880000.0
2007-05-03 20:46:00,2.76048,2.76481,2.76048,2.76213,7000000.0
2007-05-03 20:47:00,2.75742,2.7655,2.75742,2.76133,6750000.0
2007-05-03 20:49:00,2.76178,2.76615,2.76125,2.7622,8500000.0
2007-05-03 20:50:00,2.76217,2.76626,2.76167,2.76167,8000000.0
2007-05-03 20:51:00,2.76256,2.7665,2.76256,2.76587,9250000.0
2007-05-03 20:52:00,2.76009,2.76528,2.75876,2.76374,5500000.0
2007-05-03 20:53:00,2.76404,2.76629,2.76152,2.76354,7000000.0
2007-05-03 20:54:00,2.76315,2.76646,2.76078,2.76141,7000000.0
2007-05-03 20:55:00,2.76349,2.7656,2.76077,2.76401,11250000.0
2007-05-03 20:56:00,2.76243,2.76607,2.7608,2.7608,10000000.0
2007-05-03 20:57:00,2.76364,2.76531,2.76362,2.76531,13000000.0
2007-05-03 20:58:00,2.763,2.76641,2.76109,2.76109,12750000.0
2007-05-03 20:59:00,2.76155,2.76647,2.76155,2.76241,6000000.0
2007-05-03 21:00:00,2.76635,2.76635,2.76351,2.7641,4000000.0
2007-05-03 21:01:00,2.76142,2.76608,2.76142,2.76249,8000000.0
2007-05-03 21:02:00,2.76165,2.76587,2.76051,2.76165,6500000.0
2007-05-03 21:03:00,2.76218,2.76676,2.76218,2.76588,14250000.0
2007-05-03 21:04:00,2.76168,2.76648,2.76157,2.76193,8000000.0
2007-05-03 21:05:00,2.7611,2.76649,2.7611,2.76597,12000000.0
2007-05-03 21:06:00,2.7631,2.76558,2.76055,2.76265,5250000.0
2007-05-03 21:07:00,2.76588,2.76613,2.76124,2.76212,10750000.0
2007-05-03 21:08:00,2.7611,2.76472,2.76107,2.76134,10750000.0
2007-05-03 21:09:00,2.76095,2.76477,2.76095,2.76215,7500000.0
2007-05-03 21:10:00,2.76817,2.76817,2.76628,2.76647,8750000.0
2007-05-03 21:12:00,2.76568,2.76817,2.76568,2.76772,13500000.0
2007-05-03 21:14:00,2.76237,2.76513,2.7585,2.7585,5250000.0
2007-05-03 21:15:00,2.76184,2.76694,2.75955,2.76694,8500000.0
2007-05-03 21:16:00,2.76182,2.76636,2.76182,2.76309,11750000.0
2007-05-03 21:17:00,2.76176,2.76559,2.76176,2.76238,8500000.0
2007-05-03 21:18:00,2.75998,2.76575,2.75998,2.76494,5250000.0
2007-05-03 21:19:00,2.76605,2.76701,2.76028,2.76701,6000000.0
2007-05-03 21:20:00,2.76645,2.76645,2.76221,2.76221,17250000.0
2007-05-03 21:21:00,2.76718,2.76718,2.76196,2.76196,7500000.0
2007-05-03 21:22:00,2.76277,2.76617,2.75983,2.76212,5750000.0
2007-05-03 21:23:00,2.76274,2.76562,2.76274,2.76339,5000000.0
2007-05-03 21:24:00,2.76289,2.76547,2.76289,2.76304,5250000.0
2007-05-03 21:25:00,2.76354,2.76448,2.7603,2.7603,6500000.0
2007-05-03 21:26:00,2.76601,2.76601,2.76034,2.76237,5250000.0
2007-05-03 21:27:00,2.76124,2.7641,2.75898,2.76285,10250000.0
2007-05-03 21:28:00,2.76248,2.76608,2.76245,2.76251,10750000.0
2007-05-03 21:29:00,2.76346,2.7666,2.76241,2.76241,5500000.0
2007-05-03 21:30:00,2.76244,2.7647,2.75789,2.75958,8250000.0
2007-05-03 21:31:00,2.76266,2.76652,2.76147,2.76147,13000000.0
2007-05-03 21:32:00,2.76182,2.76573,2.76145,2.76294,6250000.0
2007-05-03 21:33:00,2.76064,2.76572,2.76064,2.76273,10750000.0
2007-05-03 21:34:00,2.76009,2.76588,2.76009,2.76157,8000000.0
2007-05-03 21:36:00,2.76468,2.76604,2.76093,2.76498,5760000.0
2007-05-03 21:37:00,2.76043,2.76603,2.76043,2.76189,10260000.0
2007-05-03 21:38:00,2.76202,2.76267,2.76017,2.76017,4390000.0
2007-05-03 21:42:00,2.76245,2.76606,2.76127,2.76127,11750000.0
2007-05-03 21:43:00,2.76173,2.76588,2.76173,2.76283,6250000.0
2007-05-03 21:44:00,2.76305,2.76473,2.76094,2.76209,6500000.0
2007-05-03 21:47:00,2.75977,2.76511,2.75977,2.76406,9250000.0
2007-05-03 21:48:00,2.76203,2.76585,2.76149,2.76257,11130000.0
2007-05-03 21:49:00,2.76221,2.76602,2.76086,2.76258,13130000.0
2007-05-03 21:50:00,2.76684,2.76684,2.76147,2.76224,8130000.0
2007-05-03 21:51:00,2.76165,2.76559,2.76088,2.76287,8500000.0
2007-05-03 21:52:00,2.76652,2.76652,2.76241,2.76632,6000000.0
2007-05-03 21:53:00,2.75854,2.76653,2.75854,2.76163,26500000.0
2007-05-03 21:54:00,2.76663,2.76663,2.76126,2.76281,16250000.0
2007-05-03 21:55:00,2.7668,2.7668,2.76025,2.76391,9500000.0
2007-05-03 21:56:00,2.76157,2.7661,2.76157,2.76213,10750000.0
2007-05-03 21:57:00,2.76348,2.76562,2.76056,2.76056,10260000.0
2007-05-03 21:58:00,2.76088,2.76447,2.75964,2.75964,7750000.0
2007-05-03 21:59:00,2.76131,2.76309,2.75969,2.76309,7380000.0
2007-05-03 22:00:00,2.76645,2.76645,2.76141,2.76141,8000000.0
2007-05-03 22:01:00,2.76415,2.76432,2.76107,2.76406,7250000.0
2007-05-03 22:02:00,2.76116,2.76675,2.76116,2.76412,8010000.0
2007-05-03 22:03:00,2.76293,2.76522,2.75997,2.76522,6630000.0
2007-05-03 22:04:00,2.76161,2.76325,2.75943,2.76165,4250000.0
2007-05-03 22:05:00,2.76321,2.76576,2.75906,2.75906,5380000.0
2007-05-03 22:06:00,2.76697,2.76697,2.76258,2.76258,8750000.0
2007-05-03 22:07:00,2.75554,2.76536,2.75554,2.76258,6630000.0
2007-05-03 22:08:00,2.76244,2.7663,2.76182,2.76182,10500000.0
2007-05-03 22:10:00,2.76702,2.76702,2.76035,2.76446,11250000.0
2007-05-03 22:11:00,2.76575,2.76651,2.76073,2.7611,9250000.0
2007-05-03 22:12:00,2.76483,2.76569,2.76195,2.76195,8750000.0
2007-05-03 22:13:00,2.76343,2.76643,2.76343,2.76477,6750000.0
2007-05-03 22:14:00,2.76153,2.76714,2.76118,2.76404,11250000.0
2007-05-03 22:15:00,2.75921,2.76549,2.75677,2.75875,16000000.0
2007-05-03 22:16:00,2.76016,2.76611,2.76016,2.76423,7500000.0
2007-05-03 22:17:00,2.76181,2.76614,2.76058,2.76293,8000000.0
2007-05-03 22:18:00,2.7603,2.76386,2.7603,2.76189,9750000.0
2007-05-03 22:19:00,2.76335,2.76596,2.76122,2.76288,5750000.0
2007-05-03 22:22:00,2.76229,2.76561,2.75945,2.76251,6500000.0
2007-05-03 22:23:00,2.76133,2.76645,2.76133,2.7627,10750000.0
2007-05-03 22:24:00,2.76343,2.76694,2.76307,2.76376,8500000.0
2007-05-03 22:25:00,2.76296,2.76405,2.76234,2.76234,10250000.0
2007-05-03 22:26:00,2.76359,2.76574,2.76093,2.76093,9750000.0
2007-05-03 22:27:00,2.76439,2.76485,2.76031,2.76222,11000000.0
2007-05-03 22:28:00,2.76322,2.76559,2.7614,2.7614,4000000.0
2007-05-03 22:30:00,2.76622,2.76622,2.75996,2.76192,5750000.0
2007-05-03 22:31:00,2.7615,2.76314,2.76032,2.76032,14630000.0
2007-05-03 22:32:00,2.76175,2.76286,2.76007,2.76193,6000000.0
2007-05-03 22:33:00,2.76203,2.76481,2.75999,2.76379,8500000.0
2007-05-03 22:34:00,2.76147,2.76296,2.75828,2.76124,9750000.0
2007-05-03 22:35:00,2.76155,2.76246,2.75916,2.76193,5250000.0
2007-05-03 22:36:00,2.75879,2.76262,2.75787,2.75787,6500000.0
2007-05-03 22:37:00,2.76132,2.76285,2.76099,2.76285,7750000.0
2007-05-03 22:38:00,2.75812,2.76258,2.75812,2.76133,8500000.0
2007-05-03 22:39:00,2.76285,2.76285,2.76165,2.76165,3750000.0
2007-05-03 22:40:00,2.76075,2.76246,2.75978,2.76125,14250000.0
2007-05-03 22:41:00,2.76171,2.76473,2.76061,2.76309,13750000.0
2007-05-03 22:42:00,2.76189,2.76388,2.76175,2.76357,7250000.0
2007-05-03 22:43:00,2.7619,2.76315,2.76084,2.76106,6000000.0
2007-05-03 22:44:00,2.76093,2.76405,2.7593,2.76352,23630000.0
2007-05-03 22:45:00,2.762,2.76362,2.75848,2.76158,6750000.0
2007-05-03 22:46:00,2.76124,2.76285,2.75818,2.76285,7500000.0
2007-05-03 22:47:00,2.76127,2.76402,2.76084,2.76209,14750000.0
2007-05-03 22:48:00,2.7621,2.76427,2.7594,2.76412,8500000.0
2007-05-03 22:49:00,2.76255,2.7655,2.76144,2.76241,15630000.0
2007-05-03 22:50:00,2.76387,2.76387,2.76218,2.76218,10750000.0
2007-05-03 22:51:00,2.76311,2.76437,2.76031,2.76424,10250000.0
2007-05-03 22:52:00,2.76163,2.76443,2.75986,2.76441,13500000.0
2007-05-03 22:53:00,2.76327,2.76376,2.75996,2.7625,8880000.0
2007-05-03 22:54:00,2.76322,2.76436,2.76113,2.76243,6500000.0
2007-05-03 22:55:00,2.76342,2.76377,2.76211,2.76256,6750000.0
2007-05-03 22:57:00,2.76201,2.76405,2.76074,2.76405,17250000.0
2007-05-03 22:58:00,2.7631,2.76484,2.76124,2.76432,13250000.0
2007-05-03 23:01:00,2.7622,2.76365,2.75741,2.76365,15250000.0
2007-05-03 23:02:00,2.76302,2.76421,2.76069,2.76421,5000000.0
2007-05-03 23:03:00,2.76314,2.76468,2.76279,2.7641,8000000.0
2007-05-03 23:04:00,2.76247,2.76419,2.75972,2.7636,6750000.0
2007-05-03 23:05:00,2.76245,2.76388,2.7592,2.76228,7000000.0
2007-05-03 23:06:00,2.76252,2.76399,2.76252,2.76399,3000000.0
2007-05-03 23:07:00,2.76324,2.76424,2.76167,2.7617,14000000.0
2007-05-03 23:08:00,2.76283,2.76461,2.76105,2.76333,11500000.0
2007-05-03 23:09:00,2.76368,2.76722,2.76232,2.76254,13000000.0
2007-05-03 23:10:00,2.76227,2.76456,2.76064,2.76064,13750000.0
2007-05-03 23:11:00,2.76072,2.76447,2.76072,2.76097,7500000.0
2007-05-03 23:12:00,2.76013,2.76352,2.76013,2.76183,9000000.0
2007-05-03 23:13:00,2.76358,2.76358,2.76079,2.76079,10750000.0
2007-05-03 23:14:00,2.76177,2.76378,2.76002,2.76002,4500000.0
2007-05-03 23:15:00,2.76164,2.76418,2.75703,2.76017,5250000.0
2007-05-03 23:17:00,2.76228,2.76331,2.76191,2.76198,7250000.0
2007-05-03 23:18:00,2.76208,2.76384,2.76172,2.76384,6000000.0
2007-05-03 23:20:00,2.76155,2.76375,2.76155,2.76246,7750000.0
2007-05-03 23:21:00,2.76157,2.76384,2.76157,2.76379,11000000.0
2007-05-03 23:22:00,2.76248,2.76357,2.76012,2.76353,5500000.0
2007-05-03 23:23:00,2.76272,2.76402,2.76059,2.76235,6250000.0
2007-05-03 23:24:00,2.76386,2.76386,2.76078,2.76205,5500000.0
2007-05-03 23:25:00,2.7618,2.76398,2.7618,2.76236,5500000.0
2007-05-03 23:26:00,2.76313,2.76399,2.7601,2.76263,9250000.0
2007-05-03 23:27:00,2.76348,2.76358,2.7598,2.76177,5750000.0
2007-05-03 23:28:00,2.76288,2.76513,2.76119,2.76119,5880000.0
2007-05-03 23:29:00,2.76211,2.76385,2.76211,2.76307,6250000.0
2007-05-03 23:30:00,2.76266,2.76351,2.7622,2.7622,4250000.0
2007-05-03 23:31:00,2.75983,2.76414,2.75983,2.76414,6250000.0
2007-05-03 23:32:00,2.75953,2.76333,2.75953,2.76177,8000000.0
2007-05-03 23:33:00,2.76298,2.76486,2.76221,2.76305,6130000.0
2007-05-03 23:35:00,2.76356,2.76558,2.76182,2.76517,10250000.0
2007-05-03 23:36:00,2.76365,2.765,2.76295,2.765,6000000.0
2007-05-03 23:37:00,2.76384,2.76533,2.76219,2.76478,8380000.0
2007-05-03 23:38:00,2.76344,2.76524,2.76084,2.76507,6750000.0
2007-05-03 23:41:00,2.76211,2.76629,2.762,2.76501,17630000.0
2007-05-03 23:42:00,2.76504,2.76585,2.76218,2.76585,3750000.0
2007-05-03 23:43:00,2.7661,2.7661,2.76095,2.76362,7250000.0
2007-05-03 23:44:00,2.76408,2.7658,2.76358,2.76453,7500000.0
2007-05-03 23:45:00,2.76528,2.76528,2.75963,2.76183,5500000.0
2007-05-03 23:46:00,2.76385,2.76596,2.76085,2.76596,16250000.0
2007-05-03 23:47:00,2.76374,2.76522,2.75963,2.76307,12010000.0
2007-05-03 23:48:00,2.76364,2.76668,2.7619,2.76253,8000000.0
2007-05-03 23:49:00,2.76529,2.76617,2.76144,2.76461,8000000.0
2007-05-03 23:50:00,2.76576,2.76616,2.76337,2.76337,7000000.0
2007-05-03 23:51:00,2.76231,2.76594,2.76231,2.76444,6750000.0
2007-05-03 23:52:00,2.76463,2.7666,2.76107,2.7666,8000000.0
2007-05-03 23:54:00,2.76533,2.76572,2.7639,2.76527,7000000.0
2007-05-03 23:55:00,2.76431,2.76539,2.76179,2.76378,5880000.0
2007-05-03 23:56:00,2.76414,2.76587,2.76353,2.76462,7880000.0
2007-05-03 23:57:00,2.76012,2.76457,2.75991,2.76173,8750000.0
2007-05-03 23:58:00,2.76372,2.76576,2.76326,2.76455,8000000.0
2007-05-03 23:59:00,2.76218,2.76531,2.76053,2.76266,9750000.0
2007-05-04 00:00:00,2.76363,2.76525,2.76121,2.76525,14250000.0
2007-05-04 00:01:00,2.76266,2.76344,2.76266,2.76337,5750000.0
2007-05-04 00:04:00,2.76171,2.76539,2.76083,2.76389,6750000.0
2007-05-04 00:05:00,2.76339,2.76546,2.76049,2.76546,11500000.0
2007-05-04 00:06:00,2.76493,2.76584,2.76063,2.76424,7250000.0
2007-05-04 00:07:00,2.76422,2.76422,2.76239,2.76239,1500000.0
2007-05-04 00:08:00,2.765,2.76502,2.7621,2.76361,9000000.0
2007-05-04 00:09:00,2.76552,2.76567,2.76272,2.76532,9380000.0
2007-05-04 00:12:00,2.76194,2.76586,2.76118,2.76586,8500000.0
2007-05-04 00:13:00,2.76562,2.76562,2.76043,2.76043,7500000.0
2007-05-04 00:16:00,2.76214,2.76619,2.76133,2.76133,9750000.0
2007-05-04 00:17:00,2.76358,2.7652,2.76246,2.76479,8750000.0
2007-05-04 00:18:00,2.76505,2.7656,2.76264,2.76264,4000000.0
2007-05-04 00:19:00,2.76549,2.7657,2.7613,2.76357,8000000.0
2007-05-04 00:20:00,2.76218,2.76382,2.76068,2.76307,10750000.0
2007-05-04 00:21:00,2.76203,2.76469,2.76203,2.763,6380000.0
2007-05-04 00:22:00,2.7648,2.76509,2.76217,2.76331,6130000.0
2007-05-04 00:23:00,2.76136,2.76502,2.76136,2.76283,5750000.0
2007-05-04 00:24:00,2.76452,2.76524,2.76231,2.76368,8250000.0
2007-05-04 00:25:00,2.76389,2.76458,2.76132,2.76366,8250000.0
2007-05-04 00:26:00,2.76361,2.76507,2.76281,2.76281,7380000.0
2007-05-04 00:27:00,2.76243,2.76687,2.76234,2.76357,12500000.0
2007-05-04 00:28:00,2.76282,2.76406,2.76219,2.76275,8250000.0
2007-05-04 00:29:00,2.76334,2.76494,2.76002,2.76481,9250000.0
2007-05-04 00:30:00,2.76318,2.7644,2.76033,2.76323,5000000.0
2007-05-04 00:32:00,2.7631,2.76501,2.75972,2.76481,9130000.0
2007-05-04 00:33:00,2.76276,2.76459,2.76011,2.76459,8880000.0
2007-05-04 00:34:00,2.76316,2.76427,2.76029,2.76271,15010000.0
2007-05-04 00:35:00,2.75959,2.7643,2.75959,2.76287,6000000.0
2007-05-04 00:46:00,2.76259,2.76439,2.76014,2.76436,9500000.0
2007-05-04 00:47:00,2.76235,2.76467,2.75982,2.76246,14630000.0
2007-05-04 00:48:00,2.75782,2.76348,2.75782,2.75866,7250000.0
2007-05-04 00:49:00,2.76345,2.76536,2.76016,2.76321,10250000.0
2007-05-04 00:52:00,2.76298,2.76421,2.76236,2.76374,8250000.0
2007-05-04 00:53:00,2.7631,2.76483,2.76248,2.76248,11000000.0
2007-05-04 00:57:00,2.76275,2.76457,2.76156,2.76457,4500000.0
2007-05-04 01:00:00,2.76385,2.76616,2.76221,2.76221,6000000.0
2007-05-04 01:03:00,2.75894,2.76355,2.75692,2.76125,9250000.0
2007-05-04 01:04:00,2.76297,2.76478,2.7603,2.76303,16520000.0
2007-05-04 01:07:00,2.76142,2.76374,2.76142,2.76222,6000000.0
2007-05-04 01:09:00,2.76285,2.76444,2.76047,2.76047,5750000.0
2007-05-04 01:11:00,2.7615,2.76374,2.76108,2.76108,3750000.0
2007-05-04 01:12:00,2.76347,2.76446,2.76061,2.76442,6500000.0
2007-05-04 01:13:00,2.76363,2.7639,2.76283,2.76383,6000000.0
2007-05-04 01:14:00,2.76357,2.76524,2.76158,2.76524,5250000.0
2007-05-04 01:15:00,2.76233,2.76272,2.75905,2.75905,7500000.0
2007-05-04 01:17:00,2.76311,2.76405,2.76272,2.76272,4880000.0
2007-05-04 01:19:00,2.75834,2.76332,2.75834,2.76121,6750000.0
2007-05-04 01:20:00,2.75883,2.76162,2.75667,2.75992,5750000.0
2007-05-04 01:21:00,2.7609,2.76248,2.75954,2.75992,9250000.0
2007-05-04 01:22:00,2.76138,2.76424,2.7574,2.75777,13500000.0
2007-05-04 01:23:00,2.75979,2.76193,2.75696,2.76001,14750000.0
2007-05-04 01:24:00,2.75985,2.76038,2.7548,2.75605,9750000.0
2007-05-04 01:26:00,2.75767,2.76062,2.75475,2.75475,15500000.0
2007-05-04 01:29:00,2.75935,2.76097,2.75703,2.75982,10500000.0
2007-05-04 01:30:00,2.7605,2.76073,2.75618,2.76061,12380000.0
2007-05-04 01:31:00,2.75933,2.76173,2.75718,2.75888,11750000.0
2007-05-04 01:32:00,2.75824,2.76096,2.75625,2.75894,8380000.0
2007-05-04 01:33:00,2.76001,2.76071,2.75712,2.75822,7750000.0
2007-05-04 01:35:00,2.7576,2.76089,2.75669,2.75905,13250000.0
2007-05-04 01:36:00,2.75895,2.76084,2.75895,2.76052,7250000.0
2007-05-04 01:37:00,2.76036,2.76112,2.75627,2.75801,17630000.0
2007-05-04 01:38:00,2.758,2.76097,2.7567,2.76097,12500000.0
2007-05-04 01:39:00,2.7595,2.76202,2.75816,2.75816,13380000.0
2007-05-04 01:40:00,2.75916,2.76242,2.75572,2.75572,18000000.0
2007-05-04 01:45:00,2.76065,2.7611,2.7583,2.7586,20500000.0
2007-05-04 01:46:00,2.75994,2.76181,2.75948,2.76181,5380000.0
2007-05-04 01:47:00,2.76029,2.76238,2.75751,2.76046,10750000.0
2007-05-04 01:48:00,2.75992,2.76236,2.75712,2.76236,8000000.0
2007-05-04 01:49:00,2.7573,2.76122,2.75648,2.76037,12500000.0
2007-05-04 01:50:00,2.75877,2.76164,2.75877,2.75985,2500000.0
2007-05-04 01:51:00,2.75948,2.76144,2.75676,2.75676,6000000.0
2007-05-04 01:53:00,2.76162,2.76203,2.75867,2.7619,5250000.0
2007-05-04 01:54:00,2.75862,2.76038,2.75652,2.76018,11250000.0
2007-05-04 01:56:00,2.75953,2.76166,2.75849,2.75993,7750000.0
2007-05-04 01:57:00,2.76074,2.76104,2.75876,2.7603,6400000.0
2007-05-04 01:58:00,2.75971,2.76142,2.75863,2.7587,15630000.0
2007-05-04 02:00:00,2.75895,2.76198,2.75725,2.76118,8000000.0
2007-05-04 02:01:00,2.75961,2.76116,2.7566,2.75973,14500000.0
2007-05-04 02:02:00,2.76001,2.76174,2.7567,2.76007,14500000.0
2007-05-04 02:05:00,2.76067,2.76175,2.75749,2.76032,14250000.0
2007-05-04 02:06:00,2.76209,2.76285,2.75928,2.7604,9500000.0
2007-05-04 02:07:00,2.75939,2.76208,2.75939,2.7604,4500000.0
2007-05-04 02:08:00,2.75774,2.76148,2.75774,2.76148,16750000.0
2007-05-04 02:09:00,2.76105,2.76221,2.75956,2.76184,7750000.0
2007-05-04 02:16:00,2.75871,2.76212,2.75871,2.75929,6750000.0
2007-05-04 02:18:00,2.76054,2.76137,2.76054,2.76137,1500000.0
2007-05-04 02:19:00,2.7601,2.76136,2.75637,2.75923,7750000.0
2007-05-04 02:20:00,2.76189,2.76189,2.75915,2.76057,7500000.0
2007-05-04 02:21:00,2.7604,2.76164,2.75962,2.76164,8250000.0
2007-05-04 02:22:00,2.76156,2.76265,2.76041,2.76265,6750000.0
2007-05-04 02:23:00,2.76142,2.76296,2.75864,2.76138,10250000.0
2007-05-04 02:25:00,2.75987,2.76182,2.75927,2.75927,7750000.0
2007-05-04 02:27:00,2.76176,2.7618,2.76004,2.76004,10500000.0
2007-05-04 02:28:00,2.76008,2.76206,2.7567,2.75994,10500000.0
2007-05-04 02:29:00,2.75972,2.75981,2.75798,2.75981,8500000.0
2007-05-04 02:31:00,2.76113,2.7614,2.75764,2.76114,6250000.0
2007-05-04 02:32:00,2.75887,2.76128,2.75887,2.76115,6500000.0
2007-05-04 02:33:00,2.7597,2.76133,2.75957,2.75957,8500000.0
2007-05-04 02:34:00,2.76018,2.76097,2.75874,2.76097,6000000.0
2007-05-04 02:36:00,2.76072,2.76411,2.75836,2.76023,9000000.0
2007-05-04 02:37:00,2.7596,2.76238,2.75712,2.76026,21500000.0
2007-05-04 02:38:00,2.76193,2.76207,2.75953,2.7613,9750000.0
2007-05-04 02:39:00,2.76095,2.7626,2.76013,2.76115,7630000.0
2007-05-04 02:40:00,2.76025,2.76163,2.75467,2.75795,10000000.0
2007-05-04 02:41:00,2.75878,2.7629,2.75878,2.76206,8500000.0
2007-05-04 02:42:00,2.76147,2.76183,2.75784,2.76005,6250000.0
2007-05-04 02:43:00,2.7611,2.7622,2.75741,2.75741,7000000.0
2007-05-04 02:44:00,2.76109,2.76192,2.75987,2.76045,7750000.0
2007-05-04 02:45:00,2.75899,2.76212,2.75899,2.76097,9500000.0
2007-05-04 02:46:00,2.76073,2.76196,2.75874,2.76056,7000000.0
2007-05-04 02:47:00,2.76061,2.7623,2.75972,2.7623,12000000.0
2007-05-04 02:49:00,2.76107,2.76239,2.75848,2.76061,8000000.0
2007-05-04 02:50:00,2.76077,2.76157,2.75724,2.76152,7500000.0
2007-05-04 02:51:00,2.76021,2.76113,2.75641,2.76067,9500000.0
2007-05-04 02:52:00,2.75992,2.7617,2.75888,2.7617,9250000.0
2007-05-04 02:53:00,2.75634,2.76147,2.75634,2.76025,5750000.0
2007-05-04 02:54:00,2.76035,2.76105,2.7569,2.7583,8500000.0
2007-05-04 02:55:00,2.76039,2.76279,2.75626,2.76042,14630000.0
2007-05-04 02:56:00,2.76169,2.76202,2.75773,2.76086,10250000.0
2007-05-04 02:57:00,2.76101,2.76181,2.75858,2.76079,12260000.0
2007-05-04 02:58:00,2.75749,2.76228,2.75749,2.76051,6000000.0
2007-05-04 02:59:00,2.76211,2.76371,2.75904,2.75904,9000000.0
2007-05-04 03:00:00,2.76059,2.76216,2.75758,2.76216,7380000.0
2007-05-04 03:01:00,2.75976,2.7612,2.75844,2.76024,8500000.0
2007-05-04 03:02:00,2.75836,2.76168,2.75836,2.76119,4000000.0
2007-05-04 03:03:00,2.76103,2.76262,2.75926,2.76262,7750000.0
2007-05-04 03:04:00,2.7609,2.7631,2.76088,2.76088,6880000.0
2007-05-04 03:05:00,2.76063,2.76185,2.75794,2.75897,9250000.0
2007-05-04 03:06:00,2.76099,2.76225,2.76077,2.76079,7500000.0
2007-05-04 03:07:00,2.76102,2.7631,2.76102,2.76234,3750000.0
2007-05-04 03:08:00,2.76027,2.76221,2.75819,2.76098,8380000.0
2007-05-04 03:09:00,2.76064,2.76185,2.75811,2.75913,6130000.0
2007-05-04 03:10:00,2.75903,2.76262,2.75903,2.76262,5630000.0
2007-05-04 03:11:00,2.76105,2.76205,2.7569,2.76078,9000000.0
2007-05-04 03:12:00,2.7602,2.76241,2.75886,2.7621,6750000.0
2007-05-04 03:13:00,2.76112,2.76273,2.76058,2.76273,5500000.0
2007-05-04 03:14:00,2.76044,2.76339,2.76035,2.76236,9130000.0
2007-05-04 03:15:00,2.76137,2.76199,2.76137,2.76199,1500000.0
2007-05-04 03:16:00,2.75982,2.76385,2.75862,2.75862,14750000.0
2007-05-04 03:17:00,2.76072,2.76259,2.75807,2.75922,10500000.0
2007-05-04 03:18:00,2.75928,2.7627,2.75821,2.7627,4750000.0
2007-05-04 03:19:00,2.76035,2.76198,2.7573,2.76114,4880000.0
2007-05-04 03:20:00,2.76208,2.7626,2.75904,2.76075,11750000.0
2007-05-04 03:21:00,2.75937,2.7623,2.75937,2.7623,7500000.0
2007-05-04 03:22:00,2.75833,2.76133,2.75708,2.75902,6250000.0
2007-05-04 03:23:00,2.76025,2.76281,2.75962,2.75962,22880000.0
2007-05-04 03:24:00,2.76065,2.7628,2.75961,2.75961,11750000.0
2007-05-04 03:27:00,2.76071,2.76267,2.76015,2.76205,5500000.0
2007-05-04 03:28:00,2.76003,2.76147,2.75915,2.76147,19500000.0
2007-05-04 03:29:00,2.75584,2.76179,2.75584,2.76151,7000000.0
2007-05-04 03:30:00,2.76001,2.76212,2.75649,2.76096,5250000.0
2007-05-04 03:31:00,2.76231,2.76289,2.75943,2.76287,6250000.0
2007-05-04 03:32:00,2.76284,2.76352,2.76038,2.76088,9250000.0
2007-05-04 03:33:00,2.76126,2.76283,2.76126,2.76164,11750000.0
2007-05-04 03:34:00,2.76096,2.76284,2.75672,2.76268,11500000.0
2007-05-04 03:35:00,2.76123,2.76227,2.75986,2.76227,7750000.0
2007-05-04 03:36:00,2.76226,2.76361,2.7579,2.76361,7250000.0
2007-05-04 03:37:00,2.76197,2.76405,2.75923,2.76271,15630000.0
2007-05-04 03:38:00,2.76338,2.76396,2.76236,2.76236,6250000.0
2007-05-04 03:39:00,2.75982,2.76355,2.75861,2.76343,8880000.0
2007-05-04 03:40:00,2.76179,2.76336,2.76179,2.76311,8750000.0
2007-05-04 03:41:00,2.76212,2.76386,2.75975,2.76187,14380000.0
2007-05-04 03:42:00,2.76247,2.76597,2.7602,2.76455,6250000.0
2007-05-04 03:43:00,2.76366,2.76369,2.75946,2.75946,8250000.0
2007-05-04 03:44:00,2.76158,2.76427,2.7608,2.76387,4130000.0
2007-05-04 03:45:00,2.76256,2.7644,2.76035,2.76264,7880000.0
2007-05-04 03:46:00,2.76165,2.76271,2.75924,2.75967,8000000.0
2007-05-04 03:47:00,2.7629,2.7629,2.7595,2.7595,6750000.0
2007-05-04 03:48:00,2.76136,2.76329,2.75791,2.75791,11000000.0
2007-05-04 03:49:00,2.76325,2.76328,2.76054,2.76287,9250000.0
2007-05-04 03:50:00,2.76217,2.76257,2.75807,2.76257,5500000.0
2007-05-04 03:51:00,2.75841,2.76294,2.75777,2.76268,8500000.0
2007-05-04 03:52:00,2.76302,2.76302,2.7593,2.75973,5750000.0
2007-05-04 03:53:00,2.76364,2.76364,2.76062,2.76062,6380000.0
2007-05-04 03:54:00,2.76311,2.76318,2.75905,2.76177,10000000.0
2007-05-04 03:55:00,2.76263,2.7628,2.76051,2.76203,4500000.0
2007-05-04 03:58:00,2.76133,2.76302,2.75978,2.75978,6250000.0
2007-05-04 03:59:00,2.76093,2.763,2.76093,2.763,2250000.0
2007-05-04 04:00:00,2.76191,2.76462,2.76076,2.76348,11750000.0
2007-05-04 04:01:00,2.76093,2.7632,2.7572,2.76206,11250000.0
2007-05-04 04:02:00,2.76294,2.76399,2.76063,2.76063,10500000.0
2007-05-04 04:03:00,2.75855,2.76369,2.75808,2.76201,12750000.0
2007-05-04 04:04:00,2.76198,2.76344,2.76197,2.76218,4000000.0
2007-05-04 04:07:00,2.75835,2.76287,2.75835,2.76178,6250000.0
2007-05-04 04:08:00,2.76168,2.76375,2.76168,2.76375,6000000.0
2007-05-04 04:09:00,2.76208,2.76306,2.76208,2.76236,6500000.0
2007-05-04 04:10:00,2.76375,2.76375,2.75891,2.75973,7500000.0
2007-05-04 04:11:00,2.76227,2.76458,2.76068,2.76374,11000000.0
2007-05-04 04:12:00,2.76253,2.7638,2.76139,2.7638,8500000.0
2007-05-04 04:13:00,2.7622,2.76357,2.75897,2.76357,3380000.0
2007-05-04 04:14:00,2.76356,2.76356,2.76043,2.76309,4000000.0
2007-05-04 04:15:00,2.75887,2.76272,2.75887,2.76272,7000000.0
2007-05-04 04:16:00,2.7579,2.76157,2.7579,2.76157,4000000.0
2007-05-04 04:17:00,2.76161,2.76314,2.75944,2.76162,9760000.0
2007-05-04 04:18:00,2.76209,2.7636,2.75917,2.76209,13750000.0
2007-05-04 04:19:00,2.76172,2.76404,2.76125,2.76175,8630000.0
2007-05-04 04:20:00,2.7642,2.7642,2.76061,2.76075,5750000.0
2007-05-04 04:21:00,2.76069,2.76458,2.75963,2.7631,12750000.0
2007-05-04 04:22:00,2.76231,2.76381,2.76062,2.76381,6260000.0
2007-05-04 04:23:00,2.76181,2.76242,2.75862,2.76217,7500000.0
2007-05-04 04:24:00,2.76237,2.76449,2.76225,2.76225,9500000.0
2007-05-04 04:25:00,2.76205,2.76442,2.75943,2.76442,7380000.0
2007-05-04 04:26:00,2.76484,2.76484,2.76349,2.76459,4130000.0
2007-05-04 04:27:00,2.76414,2.76482,2.76091,2.76232,8510000.0
2007-05-04 04:28:00,2.7635,2.76497,2.76333,2.76497,6760000.0
2007-05-04 04:29:00,2.76283,2.76484,2.76105,2.76484,8250000.0
2007-05-04 04:30:00,2.76228,2.76352,2.76208,2.76291,6500000.0
2007-05-04 04:32:00,2.76281,2.76565,2.76281,2.76525,6750000.0
2007-05-04 04:33:00,2.76265,2.7652,2.76265,2.76445,8500000.0
2007-05-04 04:34:00,2.7613,2.76602,2.7613,2.76387,10500000.0
2007-05-04 04:35:00,2.7648,2.7648,2.75836,2.76314,7250000.0
2007-05-04 04:38:00,2.76276,2.76413,2.76227,2.7636,6250000.0
2007-05-04 04:39:00,2.76162,2.76478,2.76051,2.76478,11500000.0
2007-05-04 04:40:00,2.76511,2.76511,2.76234,2.76457,7760000.0
2007-05-04 04:41:00,2.76194,2.76505,2.76194,2.7646,7250000.0
2007-05-04 04:42:00,2.76274,2.76536,2.76274,2.76536,5750000.0
2007-05-04 04:43:00,2.76281,2.76476,2.76203,2.76279,6250000.0
2007-05-04 04:44:00,2.76287,2.76437,2.76199,2.76291,6880000.0
2007-05-04 04:45:00,2.76277,2.76518,2.7613,2.76449,7880000.0
2007-05-04 04:46:00,2.76366,2.76473,2.76124,2.76441,11010000.0
2007-05-04 04:47:00,2.76432,2.76511,2.76336,2.76336,9880000.0
2007-05-04 04:48:00,2.76373,2.76421,2.76239,2.76239,5750000.0
2007-05-04 04:49:00,2.76045,2.76382,2.76045,2.76299,9140000.0
2007-05-04 04:50:00,2.76177,2.7633,2.75942,2.76184,9010000.0
2007-05-04 04:51:00,2.76148,2.76399,2.76148,2.76284,7630000.0
2007-05-04 04:52:00,2.76347,2.76347,2.76041,2.76293,5880000.0
2007-05-04 04:53:00,2.76171,2.76359,2.76066,2.76066,11000000.0
2007-05-04 04:54:00,2.76168,2.76318,2.76133,2.76133,7380000.0
2007-05-04 04:55:00,2.7622,2.76359,2.76187,2.76359,8250000.0
2007-05-04 04:56:00,2.76164,2.76355,2.76017,2.76326,18750000.0
2007-05-04 04:57:00,2.76265,2.76368,2.76046,2.7614,5880000.0
2007-05-04 04:58:00,2.76051,2.76323,2.75844,2.76242,8000000.0
2007-05-04 04:59:00,2.76176,2.76387,2.75863,2.76103,15630000.0
2007-05-04 05:00:00,2.76274,2.76406,2.76274,2.76363,4500000.0
2007-05-04 05:02:00,2.76152,2.76187,2.75963,2.76151,5500000.0
2007-05-04 05:03:00,2.76066,2.76364,2.76066,2.76159,13380000.0
2007-05-04 05:04:00,2.75958,2.76288,2.75779,2.75873,10630000.0
2007-05-04 05:05:00,2.76109,2.76153,2.7592,2.76055,6750000.0
2007-05-04 05:06:00,2.7613,2.76296,2.76124,2.76296,6750000.0
2007-05-04 05:07:00,2.76303,2.76348,2.7587,2.76348,13390000.0
2007-05-04 05:08:00,2.76333,2.76353,2.76012,2.76108,10250000.0
2007-05-04 05:09:00,2.76283,2.76283,2.75666,2.76174,9000000.0
2007-05-04 05:10:00,2.75841,2.76193,2.75629,2.76024,15880000.0
2007-05-04 05:11:00,2.76184,2.76184,2.75825,2.76182,6500000.0
2007-05-04 05:12:00,2.7615,2.76324,2.7578,2.76092,9000000.0
2007-05-04 05:13:00,2.75971,2.76153,2.75971,2.75976,6000000.0
2007-05-04 05:14:00,2.75863,2.76204,2.75647,2.7587,10760000.0
2007-05-04 05:15:00,2.76114,2.76208,2.75894,2.75894,8000000.0
2007-05-04 05:16:00,2.76077,2.76303,2.75887,2.76138,11380000.0
2007-05-04 05:17:00,2.76091,2.76199,2.75943,2.76199,9000000.0
2007-05-04 05:18:00,2.76216,2.76222,2.76216,2.76222,1880000.0
2007-05-04 05:19:00,2.76106,2.76195,2.75915,2.76191,9250000.0
2007-05-04 05:20:00,2.76279,2.76289,2.76053,2.76239,13250000.0
2007-05-04 05:21:00,2.75932,2.76254,2.75932,2.76125,6250000.0
2007-05-04 05:22:00,2.76193,2.76247,2.75979,2.76247,8750000.0
2007-05-04 05:23:00,2.76064,2.76286,2.76064,2.76275,9000000.0
2007-05-04 05:24:00,2.75615,2.76278,2.75615,2.76275,6880000.0
2007-05-04 05:25:00,2.76161,2.76262,2.7595,2.76202,10000000.0
2007-05-04 05:26:00,2.7613,2.76323,2.76099,2.76117,11260000.0
2007-05-04 05:27:00,2.761,2.76302,2.761,2.76126,7500000.0
2007-05-04 05:28:00,2.76244,2.76289,2.7594,2.76084,9130000.0
2007-05-04 05:29:00,2.76266,2.76375,2.75999,2.76327,8750000.0
2007-05-04 05:30:00,2.76101,2.76352,2.75972,2.76307,8880000.0
2007-05-04 05:31:00,2.7623,2.76243,2.76024,2.762,6880000.0
2007-05-04 05:32:00,2.76135,2.76288,2.75993,2.76288,8130000.0
2007-05-04 05:33:00,2.76246,2.76246,2.76106,2.76206,4250000.0
2007-05-04 05:37:00,2.76108,2.7619,2.75848,2.76125,6500000.0
2007-05-04 05:38:00,2.76066,2.76267,2.76009,2.76048,7750000.0
2007-05-04 05:39:00,2.75722,2.76211,2.75611,2.75965,16000000.0
2007-05-04 05:41:00,2.7606,2.76301,2.7562,2.76092,7750000.0
2007-05-04 05:42:00,2.76129,2.76277,2.75789,2.76277,9880000.0
2007-05-04 05:43:00,2.76109,2.76262,2.75724,2.76067,10500000.0
2007-05-04 05:46:00,2.76167,2.76378,2.76025,2.76168,5500000.0
2007-05-04 05:47:00,2.75928,2.76303,2.75694,2.75694,8000000.0
2007-05-04 05:50:00,2.7615,2.76236,2.75952,2.75952,9500000.0
2007-05-04 05:53:00,2.75543,2.76248,2.75543,2.76204,6380000.0
2007-05-04 05:54:00,2.76057,2.76057,2.76057,2.76057,1000000.0
2007-05-04 05:55:00,2.7593,2.76237,2.7593,2.76077,5130000.0
2007-05-04 05:56:00,2.76126,2.76272,2.75946,2.76081,6750000.0
2007-05-04 05:57:00,2.76296,2.76332,2.75958,2.76232,12510000.0
2007-05-04 05:59:00,2.76195,2.76371,2.76017,2.76309,13500000.0
2007-05-04 06:00:00,2.76245,2.76303,2.75805,2.75847,8000000.0
2007-05-04 06:01:00,2.761,2.76258,2.75717,2.76074,10000000.0
2007-05-04 06:02:00,2.76106,2.76301,2.75918,2.76149,5750000.0
2007-05-04 06:05:00,2.76305,2.76325,2.7596,2.76096,9750000.0
2007-05-04 06:06:00,2.75912,2.76147,2.75912,2.76081,2750000.0
2007-05-04 06:08:00,2.76208,2.76336,2.75934,2.76298,8630000.0
2007-05-04 06:09:00,2.76058,2.76281,2.76058,2.76213,10880000.0
2007-05-04 06:10:00,2.76071,2.76386,2.76071,2.76284,10750000.0
2007-05-04 06:11:00,2.76169,2.76437,2.75995,2.76101,13750000.0
2007-05-04 06:13:00,2.76252,2.7628,2.76072,2.7628,10250000.0
2007-05-04 06:17:00,2.76179,2.76326,2.76114,2.76254,10500000.0
2007-05-04 06:19:00,2.76183,2.76514,2.76174,2.76359,10500000.0
2007-05-04 06:20:00,2.7594,2.7639,2.7594,2.76039,7000000.0
2007-05-04 06:21:00,2.76233,2.76467,2.7612,2.764,12750000.0
2007-05-04 06:22:00,2.76361,2.76361,2.76361,2.76361,750000.0
2007-05-04 06:23:00,2.76219,2.76323,2.76098,2.76291,7250000.0
2007-05-04 06:24:00,2.76178,2.7627,2.75946,2.76136,5500000.0
2007-05-04 06:25:00,2.76159,2.76383,2.75883,2.76383,9000000.0
2007-05-04 06:26:00,2.76348,2.76348,2.7581,2.7616,17000000.0
2007-05-04 06:27:00,2.76199,2.76258,2.75843,2.76258,9000000.0
2007-05-04 06:28:00,2.76188,2.76319,2.76184,2.76184,4000000.0
2007-05-04 06:29:00,2.76002,2.76283,2.76002,2.76189,5250000.0
2007-05-04 06:31:00,2.76138,2.76354,2.76138,2.76354,7250000.0
2007-05-04 06:32:00,2.76171,2.76346,2.76026,2.76346,8000000.0
2007-05-04 06:33:00,2.76195,2.76341,2.75916,2.76341,18380000.0
2007-05-04 06:34:00,2.76136,2.76142,2.76136,2.76142,1880000.0
2007-05-04 06:36:00,2.76128,2.76382,2.75922,2.76382,5250000.0
2007-05-04 06:40:00,2.76371,2.76428,2.76052,2.76413,6000000.0
2007-05-04 06:46:00,2.7619,2.76298,2.75937,2.76164,6250000.0
2007-05-04 06:57:00,2.76065,2.76297,2.76065,2.76119,9750000.0
2007-05-04 06:58:00,2.76363,2.76386,2.7611,2.76346,12750000.0
2007-05-04 06:59:00,2.76217,2.76415,2.76072,2.76184,15250000.0
2007-05-04 07:00:00,2.76206,2.76359,2.76167,2.76227,6750000.0
2007-05-04 07:01:00,2.76142,2.76384,2.76095,2.76095,6250000.0
2007-05-04 07:02:00,2.7601,2.76318,2.7601,2.76297,6750000.0
2007-05-04 07:03:00,2.76149,2.76371,2.76007,2.76007,6750000.0
2007-05-04 07:04:00,2.76319,2.76453,2.76248,2.7635,7500000.0
2007-05-04 07:05:00,2.76317,2.7635,2.76142,2.76183,5250000.0
2007-05-04 07:06:00,2.76296,2.76425,2.75985,2.7635,8250000.0
2007-05-04 07:07:00,2.76482,2.76494,2.76218,2.76232,5000000.0
2007-05-04 07:09:00,2.76224,2.76409,2.76224,2.76407,6000000.0
2007-05-04 07:10:00,2.7607,2.76315,2.75987,2.76182,6640000.0
2007-05-04 07:11:00,2.76167,2.76372,2.75929,2.76372,7130000.0
2007-05-04 07:12:00,2.76002,2.76308,2.75818,2.76274,12260000.0
2007-05-04 07:13:00,2.76129,2.76365,2.75911,2.76116,12000000.0
2007-05-04 07:14:00,2.76173,2.76226,2.76008,2.76152,7500000.0
2007-05-04 07:15:00,2.76238,2.76302,2.76031,2.76131,4750000.0
2007-05-04 07:16:00,2.76135,2.76351,2.76135,2.76292,7000000.0
2007-05-04 07:17:00,2.75916,2.76265,2.75726,2.76265,8500000.0
2007-05-04 07:21:00,2.76292,2.76334,2.76123,2.76123,5500000.0
2007-05-04 07:22:00,2.76074,2.76257,2.75982,2.76141,6250000.0
2007-05-04 07:24:00,2.76307,2.76323,2.76123,2.76266,8250000.0
2007-05-04 07:25:00,2.76478,2.76478,2.75984,2.75984,7500000.0
2007-05-04 07:28:00,2.76147,2.76266,2.75737,2.75894,11500000.0
2007-05-04 07:30:00,2.76213,2.76432,2.75766,2.75766,9000000.0
2007-05-04 07:31:00,2.75929,2.76417,2.75929,2.76179,13500000.0
2007-05-04 07:32:00,2.76261,2.76474,2.75787,2.76143,10500000.0
2007-05-04 07:34:00,2.76075,2.76197,2.75995,2.76026,5750000.0
2007-05-04 07:35:00,2.76225,2.76225,2.76213,2.76213,1500000.0
2007-05-04 07:36:00,2.75836,2.76383,2.75836,2.76237,7760000.0
2007-05-04 07:37:00,2.76382,2.76398,2.76075,2.76075,10500000.0
2007-05-04 07:38:00,2.75945,2.76374,2.7586,2.7625,9000000.0
2007-05-04 07:39:00,2.76382,2.76382,2.75968,2.76161,12000000.0
2007-05-04 07:40:00,2.76187,2.76433,2.75876,2.76433,7250000.0
2007-05-04 07:41:00,2.76145,2.76426,2.76106,2.7642,5750000.0
2007-05-04 07:42:00,2.76485,2.76485,2.75929,2.76404,8000000.0
2007-05-04 07:43:00,2.76043,2.7642,2.75961,2.76384,7500000.0
2007-05-04 07:44:00,2.76322,2.76408,2.76167,2.76268,7750000.0
2007-05-04 07:45:00,2.76174,2.76295,2.75901,2.7603,8250000.0
2007-05-04 07:46:00,2.7614,2.76503,2.76104,2.76491,5630000.0
2007-05-04 07:47:00,2.76024,2.76384,2.75834,2.76351,11250000.0
2007-05-04 07:48:00,2.76155,2.76345,2.75971,2.75971,13250000.0
2007-05-04 07:49:00,2.76246,2.76346,2.75948,2.76141,9000000.0
2007-05-04 07:50:00,2.76249,2.76249,2.76035,2.76103,3880000.0
2007-05-04 07:51:00,2.76103,2.76382,2.75905,2.76285,7250000.0
2007-05-04 07:52:00,2.76383,2.76424,2.76108,2.76108,7250000.0
2007-05-04 07:53:00,2.76172,2.76174,2.76046,2.76126,7250000.0
2007-05-04 07:54:00,2.76333,2.7646,2.76062,2.7646,5750000.0
2007-05-04 07:55:00,2.76142,2.76495,2.7601,2.76424,10000000.0
2007-05-04 07:56:00,2.7613,2.76376,2.7613,2.76181,7880000.0
2007-05-04 07:57:00,2.76403,2.76403,2.76133,2.76133,9250000.0
2007-05-04 07:58:00,2.76302,2.76302,2.75773,2.76105,6880000.0
2007-05-04 07:59:00,2.76019,2.7626,2.7594,2.75985,11250000.0
2007-05-04 08:00:00,2.76069,2.76264,2.75957,2.76089,8630000.0
2007-05-04 08:02:00,2.76097,2.7631,2.7592,2.76014,9130000.0
2007-05-04 08:03:00,2.76041,2.76052,2.75858,2.75858,8750000.0
2007-05-04 08:04:00,2.76289,2.76341,2.75858,2.76194,11000000.0
2007-05-04 08:05:00,2.75856,2.76283,2.75843,2.75843,13630000.0
2007-05-04 08:06:00,2.76171,2.76171,2.75864,2.75869,9250000.0
2007-05-04 08:07:00,2.76282,2.76282,2.76005,2.76117,5250000.0
2007-05-04 08:08:00,2.76157,2.76242,2.75873,2.76127,4000000.0
2007-05-04 08:09:00,2.76217,2.76217,2.76031,2.76167,5250000.0
2007-05-04 08:10:00,2.75969,2.76233,2.75652,2.75963,17500000.0
2007-05-04 08:11:00,2.75994,2.76243,2.75978,2.76142,10000000.0
2007-05-04 08:12:00,2.75981,2.76224,2.75615,2.75989,11500000.0
2007-05-04 08:13:00,2.76055,2.76281,2.75687,2.75687,14010000.0
2007-05-04 08:14:00,2.76034,2.7645,2.75907,2.76028,15250000.0
2007-05-04 08:15:00,2.76389,2.76404,2.75957,2.76373,11380000.0
2007-05-04 08:16:00,2.76377,2.76476,2.75861,2.76163,9000000.0
2007-05-04 08:17:00,2.7647,2.7647,2.75967,2.76146,13000000.0
2007-05-04 08:20:00,2.76199,2.76413,2.76086,2.76211,6250000.0
2007-05-04 08:22:00,2.76153,2.76441,2.76039,2.76039,10750000.0
2007-05-04 08:23:00,2.76089,2.76092,2.75807,2.76092,7630000.0
2007-05-04 08:24:00,2.76132,2.76416,2.75815,2.75877,8130000.0
2007-05-04 08:25:00,2.7607,2.7668,2.76022,2.76315,10500000.0
2007-05-04 08:26:00,2.7652,2.7652,2.75951,2.76263,8500000.0
2007-05-04 08:27:00,2.76541,2.76541,2.75881,2.76479,10630000.0
2007-05-04 08:28:00,2.76143,2.76428,2.759,2.76206,6130000.0
2007-05-04 08:29:00,2.76539,2.76539,2.76036,2.76036,6380000.0
2007-05-04 08:30:00,2.76276,2.76365,2.75904,2.75904,8750000.0
2007-05-04 08:31:00,2.75865,2.76226,2.75756,2.76226,5380000.0
2007-05-04 08:32:00,2.763,2.76348,2.7598,2.76159,8380000.0
2007-05-04 08:33:00,2.76344,2.76355,2.76176,2.76204,6010000.0
2007-05-04 08:34:00,2.7623,2.76326,2.75953,2.76103,7630000.0
2007-05-04 08:35:00,2.76297,2.76392,2.75896,2.76392,5630000.0
2007-05-04 08:36:00,2.76358,2.76358,2.76128,2.76343,7380000.0
2007-05-04 08:37:00,2.76364,2.76448,2.7614,2.76448,12630000.0
2007-05-04 08:38:00,2.76226,2.76395,2.7584,2.7623,7000000.0
2007-05-04 08:39:00,2.76406,2.76407,2.76143,2.76348,10250000.0
2007-05-04 08:40:00,2.75632,2.7633,2.75632,2.76078,14380000.0
2007-05-04 08:41:00,2.76048,2.76343,2.75891,2.75955,16630000.0
2007-05-04 08:42:00,2.75648,2.76245,2.75557,2.7622,6500000.0
2007-05-04 08:43:00,2.76073,2.76157,2.75778,2.75778,8380000.0
2007-05-04 08:44:00,2.76002,2.7636,2.75875,2.76148,5500000.0
2007-05-04 08:45:00,2.76168,2.76316,2.7587,2.76154,7250000.0
2007-05-04 08:46:00,2.76324,2.76324,2.76013,2.76215,5500000.0
2007-05-04 08:47:00,2.76125,2.76125,2.75949,2.75949,5500000.0
2007-05-04 08:48:00,2.75838,2.76186,2.75675,2.76186,12630000.0
2007-05-04 08:49:00,2.75814,2.76129,2.75517,2.76098,10250000.0
2007-05-04 08:50:00,2.75937,2.76298,2.75883,2.76298,9250000.0
2007-05-04 08:51:00,2.76197,2.76286,2.75586,2.76286,6750000.0
2007-05-04 08:52:00,2.75515,2.76196,2.75515,2.76196,8000000.0
2007-05-04 08:53:00,2.76011,2.76252,2.75757,2.76224,9500000.0
2007-05-04 08:54:00,2.7579,2.76223,2.7579,2.76138,10000000.0
2007-05-04 08:55:00,2.76084,2.76113,2.75764,2.75908,9010000.0
2007-05-04 08:56:00,2.76141,2.76141,2.75808,2.7584,8000000.0
2007-05-04 08:57:00,2.75521,2.76002,2.75305,2.75894,11000000.0
2007-05-04 08:58:00,2.75827,2.75827,2.75182,2.75589,5880000.0
2007-05-04 08:59:00,2.75705,2.75719,2.75223,2.75434,14500000.0
2007-05-04 09:00:00,2.7533,2.75418,2.74985,2.75081,5500000.0
2007-05-04 09:01:00,2.75353,2.75353,2.74766,2.74877,10380000.0
2007-05-04 09:02:00,2.74692,2.7521,2.74692,2.7521,6880000.0
2007-05-04 09:03:00,2.75236,2.75419,2.75018,2.75419,7750000.0
2007-05-04 09:04:00,2.75439,2.7569,2.75021,2.75246,8750000.0
2007-05-04 09:05:00,2.75236,2.75391,2.7496,2.7496,6000000.0
2007-05-04 09:06:00,2.75344,2.75412,2.75131,2.75309,6000000.0
2007-05-04 09:07:00,2.75407,2.75464,2.74895,2.75391,11000000.0
2007-05-04 09:08:00,2.75514,2.75514,2.75158,2.75426,6510000.0
2007-05-04 09:09:00,2.74992,2.7542,2.74992,2.7542,10380000.0
2007-05-04 09:10:00,2.75308,2.7537,2.75188,2.75363,5880000.0
2007-05-04 09:11:00,2.75332,2.75399,2.74802,2.75119,8380000.0
2007-05-04 09:12:00,2.75363,2.75521,2.75075,2.75521,8880000.0
2007-05-04 09:13:00,2.75367,2.75555,2.7509,2.75555,8500000.0
2007-05-04 09:14:00,2.7538,2.75521,2.74961,2.75521,9250000.0
2007-05-04 09:15:00,2.75255,2.75448,2.75255,2.75267,3630000.0
2007-05-04 09:16:00,2.75354,2.75541,2.75064,2.75423,8000000.0
2007-05-04 09:17:00,2.75251,2.75473,2.75044,2.75452,7750000.0
2007-05-04 09:18:00,2.75249,2.75582,2.74921,2.74921,13630000.0
2007-05-04 09:19:00,2.75532,2.75646,2.74933,2.75453,5500000.0
2007-05-04 09:20:00,2.75477,2.75477,2.75288,2.75298,6130000.0
2007-05-04 09:21:00,2.75551,2.75615,2.75298,2.75298,6000000.0
2007-05-04 09:22:00,2.75313,2.75608,2.75295,2.75528,8380000.0
2007-05-04 09:23:00,2.756,2.756,2.75481,2.75489,8500000.0
2007-05-04 09:24:00,2.75579,2.75596,2.74939,2.75163,8500000.0
2007-05-04 09:25:00,2.7484,2.75533,2.7484,2.75481,10250000.0
2007-05-04 09:26:00,2.75461,2.756,2.75061,2.75375,8130000.0
2007-05-04 09:27:00,2.75228,2.75685,2.7507,2.75294,12130000.0
2007-05-04 09:28:00,2.75815,2.75815,2.75249,2.75455,7500000.0
2007-05-04 09:29:00,2.75617,2.75798,2.75073,2.75798,17760000.0
2007-05-04 09:30:00,2.75646,2.75785,2.75394,2.75724,5260000.0
2007-05-04 09:31:00,2.75623,2.75698,2.75328,2.75632,6760000.0
2007-05-04 09:32:00,2.75656,2.75656,2.75151,2.75335,10250000.0
2007-05-04 09:33:00,2.75882,2.75882,2.75394,2.75523,5500000.0
2007-05-04 09:34:00,2.75744,2.75785,2.75524,2.75524,8630000.0
2007-05-04 09:35:00,2.75763,2.75914,2.75449,2.75745,6630000.0
2007-05-04 09:36:00,2.76089,2.76089,2.75616,2.75997,8250000.0
2007-05-04 09:37:00,2.75693,2.76028,2.75512,2.75512,8750000.0
2007-05-04 09:38:00,2.75895,2.76069,2.75764,2.76044,5250000.0
2007-05-04 09:39:00,2.75872,2.76136,2.75725,2.75857,8250000.0
2007-05-04 09:40:00,2.75576,2.76088,2.75576,2.7603,4890000.0
2007-05-04 09:41:00,2.76133,2.76201,2.75776,2.76084,12140000.0
2007-05-04 09:42:00,2.75905,2.76112,2.75654,2.76102,16260000.0
2007-05-04 09:43:00,2.75912,2.76272,2.75912,2.76208,10140000.0
2007-05-04 09:44:00,2.76083,2.76083,2.75399,2.76069,8500000.0
2007-05-04 09:45:00,2.75972,2.76001,2.75615,2.75728,16510000.0
2007-05-04 09:46:00,2.75766,2.76176,2.75298,2.76176,8630000.0
2007-05-04 09:47:00,2.761,2.76217,2.75695,2.75915,7000000.0
2007-05-04 09:48:00,2.76133,2.76133,2.75706,2.7596,7510000.0
2007-05-04 09:49:00,2.75809,2.76057,2.75705,2.75866,6000000.0
2007-05-04 09:50:00,2.75955,2.76183,2.75761,2.76183,9630000.0
2007-05-04 09:51:00,2.76009,2.76202,2.7585,2.76191,5880000.0
2007-05-04 09:52:00,2.76239,2.76285,2.76002,2.76201,7010000.0
2007-05-04 09:53:00,2.76248,2.76248,2.75981,2.76137,8250000.0
2007-05-04 09:54:00,2.76095,2.76238,2.75992,2.76238,8000000.0
2007-05-04 09:55:00,2.762,2.76206,2.75867,2.7588,6380000.0
2007-05-04 09:56:00,2.76272,2.76295,2.75952,2.76295,6130000.0
2007-05-04 09:57:00,2.76002,2.76147,2.75687,2.75732,11250000.0
2007-05-04 09:58:00,2.76257,2.76257,2.75536,2.75536,11500000.0
2007-05-04 09:59:00,2.76118,2.76118,2.75922,2.75922,6380000.0
2007-05-04 10:00:00,2.76281,2.76281,2.75697,2.75904,6000000.0
2007-05-04 10:01:00,2.76167,2.76259,2.76009,2.76259,7380000.0
2007-05-04 10:02:00,2.75941,2.76234,2.75764,2.75764,6000000.0
2007-05-04 10:03:00,2.76246,2.76264,2.75831,2.76054,13630000.0
2007-05-04 10:04:00,2.75955,2.76302,2.75955,2.76229,9380000.0
2007-05-04 10:05:00,2.76146,2.76146,2.7556,2.76114,9000000.0
2007-05-04 10:06:00,2.76057,2.76068,2.75418,2.75981,14380000.0
2007-05-04 10:07:00,2.76003,2.76171,2.75831,2.76171,6130000.0
2007-05-04 10:08:00,2.76039,2.76098,2.75633,2.76064,3750000.0
2007-05-04 10:09:00,2.75838,2.76178,2.75747,2.75859,10500000.0
2007-05-04 10:10:00,2.76149,2.76293,2.75728,2.75925,9880000.0
2007-05-04 10:11:00,2.76084,2.76274,2.75608,2.76129,6380000.0
2007-05-04 10:12:00,2.76058,2.76152,2.75547,2.76142,8000000.0
2007-05-04 10:13:00,2.7582,2.76148,2.75607,2.75932,12250000.0
2007-05-04 10:14:00,2.76045,2.76045,2.75784,2.75832,6130000.0
2007-05-04 10:15:00,2.76009,2.76081,2.7578,2.7578,7000000.0
2007-05-04 10:16:00,2.76021,2.7613,2.7569,2.75957,5250000.0
2007-05-04 10:17:00,2.76076,2.76179,2.75695,2.7576,11630000.0
2007-05-04 10:18:00,2.76112,2.76142,2.75664,2.75748,7500000.0
2007-05-04 10:19:00,2.76025,2.76025,2.75631,2.75928,7750000.0
2007-05-04 10:20:00,2.75661,2.7606,2.75353,2.7606,6500000.0
2007-05-04 10:21:00,2.75812,2.76027,2.75632,2.7584,13260000.0
2007-05-04 10:22:00,2.7598,2.75993,2.75475,2.75827,12250000.0
2007-05-04 10:23:00,2.75802,2.75887,2.75443,2.75887,11880000.0
2007-05-04 10:24:00,2.75703,2.75975,2.75549,2.75549,7380000.0
2007-05-04 10:25:00,2.75682,2.75815,2.75493,2.75602,7880000.0
2007-05-04 10:26:00,2.75895,2.75946,2.75476,2.75946,13250000.0
2007-05-04 10:27:00,2.75937,2.75937,2.75288,2.75288,8750000.0
2007-05-04 10:28:00,2.75577,2.75951,2.75386,2.75792,10750000.0
2007-05-04 10:29:00,2.75989,2.75989,2.75724,2.75803,7500000.0
2007-05-04 10:30:00,2.75924,2.75924,2.75422,2.75672,8500000.0
2007-05-04 10:31:00,2.75912,2.7592,2.75522,2.7592,8640000.0
2007-05-04 10:33:00,2.75963,2.75981,2.75462,2.755,10130000.0
2007-05-04 10:34:00,2.75835,2.75956,2.75548,2.75648,13630000.0
2007-05-04 10:35:00,2.75823,2.75948,2.75368,2.75506,7380000.0
2007-05-04 10:36:00,2.75814,2.75814,2.75295,2.7567,12250000.0
2007-05-04 10:37:00,2.75821,2.75821,2.75153,2.75695,8880000.0
2007-05-04 10:38:00,2.75704,2.75813,2.75444,2.75456,7750000.0
2007-05-04 10:39:00,2.75734,2.75804,2.75443,2.75666,10890000.0
2007-05-04 10:40:00,2.75379,2.75835,2.75379,2.75835,6010000.0
2007-05-04 10:41:00,2.75362,2.75652,2.75182,2.75624,10000000.0
2007-05-04 10:42:00,2.75612,2.75718,2.75238,2.75718,9630000.0
2007-05-04 10:43:00,2.7556,2.7585,2.7556,2.7569,9000000.0
2007-05-04 10:44:00,2.75571,2.75728,2.75422,2.75422,11630000.0
2007-05-04 10:45:00,2.75414,2.75726,2.75358,2.75679,9250000.0
2007-05-04 10:46:00,2.752,2.75677,2.752,2.75526,8130000.0
2007-05-04 10:47:00,2.74921,2.7562,2.74921,2.75619,8000000.0
2007-05-04 10:48:00,2.75455,2.7574,2.75315,2.75723,5880000.0
2007-05-04 10:49:00,2.75731,2.75759,2.75412,2.75412,6250000.0
2007-05-04 10:50:00,2.75729,2.75891,2.75556,2.75891,9260000.0
2007-05-04 10:51:00,2.75563,2.75774,2.75193,2.75193,8880000.0
2007-05-04 10:52:00,2.7579,2.75834,2.7549,2.75581,13750000.0
2007-05-04 10:53:00,2.75554,2.75826,2.75529,2.75708,8130000.0
2007-05-04 10:54:00,2.75578,2.75856,2.75198,2.7559,9250000.0
2007-05-04 10:55:00,2.75792,2.75848,2.75619,2.75775,7880000.0
2007-05-04 10:56:00,2.75381,2.75826,2.75381,2.75553,10880000.0
2007-05-04 10:57:00,2.75499,2.75905,2.75499,2.75791,8500000.0
2007-05-04 10:58:00,2.76023,2.76065,2.75519,2.75944,8250000.0
2007-05-04 10:59:00,2.75694,2.75984,2.75619,2.75912,7510000.0
2007-05-04 11:00:00,2.75943,2.75968,2.75498,2.75968,9630000.0
2007-05-04 11:01:00,2.75885,2.75885,2.75291,2.75694,8760000.0
2007-05-04 11:02:00,2.75621,2.75914,2.75504,2.75504,8750000.0
2007-05-04 11:03:00,2.75931,2.75931,2.75624,2.75624,9750000.0
2007-05-04 11:04:00,2.75259,2.75957,2.75259,2.75957,6750000.0
2007-05-04 11:05:00,2.7539,2.75838,2.75281,2.75706,12260000.0
2007-05-04 11:06:00,2.75775,2.76028,2.75725,2.75725,9000000.0
2007-05-04 11:07:00,2.75721,2.75957,2.75563,2.75563,6000000.0
2007-05-04 11:08:00,2.75836,2.75861,2.75492,2.75631,6630000.0
2007-05-04 11:09:00,2.76108,2.76108,2.75503,2.75921,7750000.0
2007-05-04 11:10:00,2.75909,2.75974,2.75509,2.75973,8630000.0
2007-05-04 11:11:00,2.76006,2.76006,2.75364,2.75702,8500000.0
2007-05-04 11:12:00,2.76034,2.76034,2.75485,2.75485,8010000.0
2007-05-04 11:13:00,2.7598,2.7603,2.75621,2.75825,10880000.0
2007-05-04 11:14:00,2.75912,2.75987,2.75456,2.75746,9000000.0
2007-05-04 11:15:00,2.75783,2.75932,2.7539,2.7539,7250000.0
2007-05-04 11:16:00,2.75814,2.75979,2.75551,2.75872,5500000.0
2007-05-04 11:17:00,2.75944,2.75978,2.75362,2.75672,7750000.0
2007-05-04 11:18:00,2.7551,2.75872,2.75464,2.75639,9380000.0
2007-05-04 11:19:00,2.75782,2.75995,2.75604,2.75649,10630000.0
2007-05-04 11:20:00,2.76028,2.76047,2.75387,2.75889,7250000.0
2007-05-04 11:21:00,2.76149,2.76149,2.75514,2.759,9250000.0
2007-05-04 11:22:00,2.75904,2.76125,2.75714,2.75714,8500000.0
2007-05-04 11:23:00,2.75995,2.76109,2.75697,2.76059,8000000.0
2007-05-04 11:24:00,2.76009,2.76137,2.7588,2.76137,6000000.0
2007-05-04 11:25:00,2.75835,2.7607,2.75598,2.75747,11130000.0
2007-05-04 11:26:00,2.76129,2.76129,2.75558,2.75962,9130000.0
2007-05-04 11:27:00,2.75822,2.76048,2.75799,2.75818,10010000.0
2007-05-04 11:29:00,2.7611,2.7611,2.75416,2.757,4510000.0
2007-05-04 11:30:00,2.76,2.76,2.75416,2.75959,5250000.0
2007-05-04 11:31:00,2.75814,2.76059,2.75497,2.76019,6380000.0
2007-05-04 11:32:00,2.76106,2.76106,2.75866,2.75961,9250000.0
2007-05-04 11:33:00,2.75863,2.76118,2.75734,2.75861,10630000.0
2007-05-04 11:34:00,2.7607,2.76126,2.75696,2.75828,7000000.0
2007-05-04 11:35:00,2.7604,2.76228,2.758,2.76029,11250000.0
2007-05-04 11:36:00,2.7605,2.76116,2.7563,2.75896,8750000.0
2007-05-04 11:37:00,2.76174,2.76174,2.75478,2.76011,6250000.0
2007-05-04 11:38:00,2.75974,2.76199,2.75742,2.76116,10250000.0
2007-05-04 11:39:00,2.75841,2.76139,2.75743,2.75886,7500000.0
2007-05-04 11:40:00,2.76288,2.76288,2.75686,2.76131,9000000.0
2007-05-04 11:41:00,2.75812,2.76097,2.75726,2.75883,8880000.0
2007-05-04 11:42:00,2.75826,2.76212,2.75715,2.76085,7630000.0
2007-05-04 11:43:00,2.76014,2.76177,2.75807,2.75889,11250000.0
2007-05-04 11:44:00,2.76236,2.76236,2.75776,2.75963,8000000.0
2007-05-04 11:45:00,2.75628,2.76143,2.75628,2.75918,8000000.0
2007-05-04 11:46:00,2.76163,2.76172,2.76007,2.76172,5250000.0
2007-05-04 11:47:00,2.76094,2.76348,2.75729,2.76348,10000000.0
2007-05-04 11:48:00,2.76224,2.76224,2.75798,2.76192,9000000.0
2007-05-04 11:49:00,2.7594,2.76255,2.75767,2.76255,10630000.0
2007-05-04 11:50:00,2.76299,2.76299,2.75668,2.75902,7380000.0
2007-05-04 11:52:00,2.7624,2.7624,2.76107,2.76198,8000000.0
2007-05-04 11:53:00,2.76266,2.76295,2.76029,2.76115,5500000.0
2007-05-04 11:54:00,2.76174,2.76335,2.75785,2.76278,7380000.0
2007-05-04 11:55:00,2.75951,2.76337,2.75876,2.76065,10500000.0
2007-05-04 11:56:00,2.76228,2.76276,2.75974,2.75974,7510000.0
2007-05-04 11:57:00,2.75851,2.76359,2.75851,2.76247,6380000.0
2007-05-04 11:58:00,2.75987,2.76355,2.75925,2.7627,12130000.0
2007-05-04 11:59:00,2.76204,2.76227,2.75706,2.76171,10130000.0
2007-05-04 12:00:00,2.76255,2.76255,2.7591,2.76199,9130000.0
2007-05-04 12:01:00,2.75873,2.76227,2.75659,2.75659,10260000.0
2007-05-04 12:02:00,2.76134,2.76134,2.75821,2.7604,5500000.0
2007-05-04 12:03:00,2.75954,2.76143,2.75715,2.75715,6500000.0
2007-05-04 12:04:00,2.76186,2.76186,2.75578,2.761,6250000.0
2007-05-04 12:05:00,2.76041,2.76127,2.75402,2.76084,8000000.0
2007-05-04 12:06:00,2.76131,2.76165,2.75772,2.75866,8510000.0
2007-05-04 12:07:00,2.76121,2.76121,2.7555,2.75892,7760000.0
2007-05-04 12:08:00,2.75442,2.761,2.75442,2.75893,7000000.0
2007-05-04 12:09:00,2.7621,2.7621,2.75669,2.75669,8250000.0
2007-05-04 12:10:00,2.7608,2.76258,2.75693,2.75992,15500000.0
2007-05-04 12:11:00,2.7623,2.76262,2.75804,2.76211,10130000.0
2007-05-04 12:12:00,2.76102,2.76301,2.75962,2.76228,11630000.0
2007-05-04 12:13:00,2.7613,2.76346,2.75721,2.76206,14500000.0
2007-05-04 12:14:00,2.76018,2.7632,2.76018,2.7632,6380000.0
2007-05-04 12:15:00,2.76279,2.76279,2.75945,2.76207,6000000.0
2007-05-04 12:16:00,2.76287,2.76287,2.75923,2.76053,6250000.0
2007-05-04 12:17:00,2.7629,2.76294,2.75997,2.75997,7500000.0
2007-05-04 12:18:00,2.75585,2.76289,2.75585,2.75863,6000000.0
2007-05-04 12:19:00,2.76203,2.76258,2.75655,2.76087,8000000.0
2007-05-04 12:20:00,2.76099,2.76257,2.75683,2.75974,12250000.0
2007-05-04 12:21:00,2.76306,2.76474,2.75735,2.75735,11250000.0
2007-05-04 12:22:00,2.76302,2.76385,2.76005,2.76385,6630000.0
2007-05-04 12:23:00,2.76191,2.76371,2.7606,2.7606,12630000.0
2007-05-04 12:24:00,2.76083,2.763,2.75832,2.75832,5630000.0
2007-05-04 12:25:00,2.76279,2.76279,2.75905,2.75905,9500000.0
2007-05-04 12:26:00,2.75994,2.76336,2.75994,2.75994,6380000.0
2007-05-04 12:27:00,2.76103,2.76376,2.75925,2.76318,11000000.0
2007-05-04 12:28:00,2.762,2.76413,2.76115,2.76413,10500000.0
2007-05-04 12:29:00,2.7628,2.76369,2.76077,2.76077,7000000.0
2007-05-04 12:30:00,2.76022,2.76062,2.75682,2.75682,5250000.0
2007-05-04 12:31:00,2.7619,2.76358,2.7606,2.76358,6500000.0
2007-05-04 12:32:00,2.75998,2.76062,2.75832,2.75963,7880000.0
2007-05-04 12:33:00,2.7634,2.7634,2.75914,2.76263,8500000.0
2007-05-04 12:34:00,2.76104,2.7635,2.76,2.76,5750000.0
2007-05-04 12:35:00,2.76316,2.76341,2.75853,2.76167,6500000.0
2007-05-04 12:36:00,2.7626,2.7626,2.75963,2.75998,8000000.0
2007-05-04 12:37:00,2.7608,2.76307,2.75765,2.76297,16630000.0
2007-05-04 12:38:00,2.76051,2.76275,2.7557,2.76176,9630000.0
2007-05-04 12:39:00,2.76279,2.76279,2.75834,2.76102,7750000.0
2007-05-04 12:40:00,2.75856,2.76245,2.75856,2.75957,6750000.0
2007-05-04 12:41:00,2.76088,2.76318,2.75958,2.75965,7500000.0
2007-05-04 12:42:00,2.762,2.76258,2.75798,2.76258,14250000.0
2007-05-04 12:43:00,2.7604,2.76252,2.75975,2.75975,6000000.0
2007-05-04 12:44:00,2.76199,2.76251,2.75961,2.76221,8380000.0
2007-05-04 12:45:00,2.75944,2.76254,2.75932,2.76181,7250000.0
2007-05-04 12:46:00,2.75843,2.76181,2.75832,2.75832,6500000.0
2007-05-04 12:47:00,2.76071,2.76239,2.75923,2.76145,8380000.0
2007-05-04 12:48:00,2.75763,2.7626,2.75763,2.75979,7250000.0
2007-05-04 12:49:00,2.76174,2.76174,2.75807,2.76156,7250000.0
2007-05-04 12:50:00,2.7617,2.76256,2.7566,2.7596,10750000.0
2007-05-04 12:51:00,2.76328,2.76328,2.75838,2.76243,9380000.0
2007-05-04 12:52:00,2.76167,2.76218,2.75933,2.75933,11380000.0
2007-05-04 12:53:00,2.76285,2.76285,2.75998,2.76148,7630000.0
2007-05-04 12:54:00,2.76011,2.76226,2.75978,2.76075,6250000.0
2007-05-04 12:55:00,2.75907,2.76127,2.75859,2.75859,5500000.0
2007-05-04 12:56:00,2.75985,2.76168,2.75681,2.7585,10250000.0
2007-05-04 12:57:00,2.76113,2.76154,2.75567,2.76154,8750000.0
2007-05-04 12:58:00,2.76026,2.76187,2.75602,2.7563,10380000.0
2007-05-04 12:59:00,2.75952,2.76256,2.7587,2.76049,11000000.0
2007-05-04 13:00:00,2.76112,2.76112,2.75484,2.75795,8500000.0
2007-05-04 13:01:00,2.7586,2.7607,2.75757,2.75766,8250000.0
2007-05-04 13:02:00,2.75934,2.75999,2.75655,2.75777,8880000.0
2007-05-04 13:03:00,2.76047,2.76163,2.75542,2.76,9250000.0
2007-05-04 13:04:00,2.7582,2.7606,2.75791,2.75798,11750000.0
2007-05-04 13:05:00,2.76043,2.76113,2.75542,2.76113,11000000.0
2007-05-04 13:06:00,2.75806,2.7615,2.75806,2.75835,6630000.0
2007-05-04 13:07:00,2.76131,2.76131,2.75595,2.75954,13630000.0
2007-05-04 13:08:00,2.75968,2.76149,2.75818,2.76104,10500000.0
2007-05-04 13:09:00,2.7595,2.75983,2.7551,2.75803,7750000.0
2007-05-04 13:10:00,2.76082,2.76183,2.75755,2.76183,7250000.0
2007-05-04 13:11:00,2.75965,2.76252,2.75959,2.7608,12880000.0
2007-05-04 13:12:00,2.7617,2.7617,2.75753,2.76157,8010000.0
2007-05-04 13:13:00,2.75923,2.76121,2.75596,2.76044,10630000.0
2007-05-04 13:14:00,2.75799,2.76173,2.75743,2.76054,6750000.0
2007-05-04 13:15:00,2.76206,2.76213,2.7547,2.7547,5250000.0
2007-05-04 13:16:00,2.76065,2.76243,2.75709,2.7621,11510000.0
2007-05-04 13:17:00,2.75778,2.76082,2.75778,2.75876,8130000.0
2007-05-04 13:18:00,2.76252,2.7626,2.75974,2.7626,6500000.0
2007-05-04 13:19:00,2.75679,2.76117,2.75679,2.75878,9000000.0
2007-05-04 13:20:00,2.75893,2.76227,2.75876,2.76227,5500000.0
2007-05-04 13:21:00,2.76144,2.76194,2.75882,2.76136,7380000.0
2007-05-04 13:22:00,2.7581,2.76158,2.75727,2.76157,7000000.0
2007-05-04 13:23:00,2.76158,2.76208,2.75909,2.76049,8500000.0
2007-05-04 13:24:00,2.75866,2.76,2.7573,2.7573,5250000.0
2007-05-04 13:25:00,2.7625,2.7625,2.75882,2.75894,8130000.0
2007-05-04 13:26:00,2.76246,2.76304,2.75704,2.76125,9630000.0
2007-05-04 13:27:00,2.7588,2.76113,2.75822,2.75838,9500000.0
2007-05-04 13:28:00,2.76038,2.76086,2.75613,2.75973,8250000.0
2007-05-04 13:29:00,2.75737,2.76025,2.75737,2.75904,6630000.0
2007-05-04 13:30:00,2.76036,2.76123,2.75708,2.75708,7250000.0
2007-05-04 13:31:00,2.75596,2.76121,2.75596,2.75714,8630000.0
2007-05-04 13:32:00,2.76044,2.76136,2.75885,2.76136,9380000.0
2007-05-04 13:34:00,2.76007,2.76221,2.75903,2.75937,8500000.0
2007-05-04 13:35:00,2.76021,2.76115,2.75556,2.75825,9750000.0
2007-05-04 13:36:00,2.7582,2.76164,2.75609,2.76086,10130000.0
2007-05-04 13:37:00,2.7608,2.7608,2.75842,2.75954,7000000.0
2007-05-04 13:38:00,2.75868,2.76128,2.75642,2.75865,9250000.0
2007-05-04 13:39:00,2.75987,2.76138,2.7548,2.76138,7260000.0
2007-05-04 13:40:00,2.76018,2.76191,2.75757,2.75901,9380000.0
2007-05-04 13:41:00,2.76179,2.76179,2.75837,2.75893,9760000.0
2007-05-04 13:42:00,2.76106,2.76236,2.7607,2.76236,7130000.0
2007-05-04 13:43:00,2.76092,2.76119,2.75924,2.7607,6750000.0
2007-05-04 13:44:00,2.76172,2.76176,2.7566,2.7566,5750000.0
2007-05-04 13:45:00,2.75748,2.76184,2.75748,2.75761,9000000.0
2007-05-04 13:46:00,2.76232,2.76245,2.75937,2.76095,6750000.0
2007-05-04 13:47:00,2.75631,2.76067,2.75631,2.76034,8760000.0
2007-05-04 13:48:00,2.76099,2.76159,2.75692,2.75905,13250000.0
2007-05-04 13:49:00,2.75928,2.76183,2.75842,2.75842,13130000.0
2007-05-04 13:50:00,2.7596,2.76034,2.75581,2.75581,6250000.0
2007-05-04 13:51:00,2.76038,2.76058,2.75638,2.75707,9000000.0
2007-05-04 13:52:00,2.76174,2.76174,2.75519,2.75784,6250000.0
2007-05-04 13:53:00,2.75812,2.76107,2.75526,2.76059,6630000.0
2007-05-04 13:54:00,2.76135,2.76135,2.75621,2.75621,7750000.0
2007-05-04 13:55:00,2.76153,2.76153,2.75596,2.75596,8880000.0
2007-05-04 13:56:00,2.76017,2.76069,2.75704,2.75806,6880000.0
2007-05-04 13:57:00,2.75739,2.76038,2.7567,2.7591,9000000.0
2007-05-04 13:58:00,2.75782,2.76073,2.75782,2.75795,11630000.0
2007-05-04 13:59:00,2.76021,2.76028,2.75467,2.75517,5250000.0
2007-05-04 14:00:00,2.7585,2.75934,2.75651,2.75826,6000000.0
2007-05-04 14:01:00,2.75607,2.76008,2.75607,2.75657,11000000.0
2007-05-04 14:02:00,2.75665,2.75893,2.75665,2.75893,10750000.0
2007-05-04 14:03:00,2.75696,2.75738,2.75325,2.75486,9500000.0
2007-05-04 14:04:00,2.75635,2.76098,2.75295,2.76098,8250000.0
2007-05-04 14:05:00,2.75869,2.75938,2.75507,2.75709,6500000.0
2007-05-04 14:06:00,2.76019,2.76019,2.7575,2.75846,5500000.0
2007-05-04 14:07:00,2.75702,2.75999,2.75408,2.75999,7750000.0
2007-05-04 14:08:00,2.759,2.76136,2.75254,2.75871,8000000.0
2007-05-04 14:09:00,2.76038,2.76038,2.75421,2.75682,6250000.0
2007-05-04 14:10:00,2.76005,2.76124,2.75491,2.75818,11500000.0
2007-05-04 14:11:00,2.75995,2.76323,2.75641,2.76323,7500000.0
2007-05-04 14:12:00,2.76189,2.76217,2.75813,2.76089,7500000.0
2007-05-04 14:13:00,2.76105,2.76223,2.75762,2.76086,8000000.0
2007-05-04 14:14:00,2.7621,2.7621,2.76011,2.76152,11000000.0
2007-05-04 14:15:00,2.76218,2.76231,2.75656,2.7615,11500000.0
2007-05-04 14:16:00,2.76277,2.76277,2.76049,2.76081,7750000.0
2007-05-04 14:17:00,2.75694,2.76143,2.75694,2.76083,6880000.0
2007-05-04 14:18:00,2.76172,2.76311,2.75943,2.76311,11000000.0
2007-05-04 14:19:00,2.76086,2.76203,2.7597,2.76045,8000000.0
2007-05-04 14:20:00,2.7631,2.76349,2.75816,2.75816,5500000.0
2007-05-04 14:21:00,2.75967,2.76289,2.75906,2.76289,11630000.0
2007-05-04 14:22:00,2.75857,2.76295,2.75804,2.76295,11500000.0
2007-05-04 14:23:00,2.76263,2.76278,2.75866,2.76112,8500000.0
2007-05-04 14:24:00,2.76181,2.76238,2.75918,2.76238,13000000.0
2007-05-04 14:25:00,2.76233,2.76233,2.75954,2.7621,10630000.0
2007-05-04 14:26:00,2.75962,2.76369,2.75749,2.76266,14880000.0
2007-05-04 14:27:00,2.76204,2.76204,2.75893,2.76035,9750000.0
2007-05-04 14:28:00,2.76139,2.76139,2.75594,2.75918,7500000.0
2007-05-04 14:29:00,2.75866,2.76079,2.7565,2.75982,6630000.0
2007-05-04 14:30:00,2.75724,2.76175,2.75724,2.75745,7750000.0
2007-05-04 14:31:00,2.7563,2.75706,2.75108,2.75574,8890000.0
2007-05-04 14:32:00,2.75641,2.75882,2.75513,2.75641,5500000.0
2007-05-04 14:33:00,2.76027,2.76027,2.75653,2.75747,11500000.0
2007-05-04 14:34:00,2.75965,2.75976,2.75378,2.75676,10000000.0
2007-05-04 14:35:00,2.75969,2.75969,2.75722,2.75897,5380000.0
2007-05-04 14:36:00,2.7594,2.7594,2.75454,2.75779,11380000.0
2007-05-04 14:37:00,2.75412,2.75839,2.75412,2.75725,13250000.0
2007-05-04 14:38:00,2.75635,2.75641,2.75345,2.75345,9000000.0
2007-05-04 14:39:00,2.75652,2.75681,2.75109,2.7524,9000000.0
2007-05-04 14:40:00,2.75671,2.75712,2.75176,2.75704,11000000.0
2007-05-04 14:41:00,2.75664,2.75664,2.75106,2.75341,6880000.0
2007-05-04 14:42:00,2.75591,2.75591,2.75262,2.75552,10500000.0
2007-05-04 14:43:00,2.7538,2.75435,2.75002,2.75426,9380000.0
2007-05-04 14:44:00,2.75473,2.75581,2.75241,2.75481,7250000.0
2007-05-04 14:45:00,2.75201,2.75566,2.74912,2.74912,5250000.0
2007-05-04 14:46:00,2.75512,2.75544,2.74911,2.75263,8500000.0
2007-05-04 14:47:00,2.75343,2.75476,2.75246,2.75405,8000000.0
2007-05-04 14:48:00,2.75406,2.75525,2.75063,2.75399,5750000.0
2007-05-04 14:49:00,2.75347,2.75587,2.75203,2.75206,10380000.0
2007-05-04 14:50:00,2.75304,2.75541,2.7504,2.75379,6750000.0
2007-05-04 14:51:00,2.75254,2.75478,2.75138,2.75373,13000000.0
2007-05-04 14:52:00,2.75221,2.75422,2.74901,2.75422,7880000.0
2007-05-04 14:53:00,2.75142,2.75285,2.74644,2.75176,8250000.0
2007-05-04 14:54:00,2.75404,2.75501,2.75073,2.75149,14500000.0
2007-05-04 14:55:00,2.75407,2.75481,2.751,2.75278,9380000.0
2007-05-04 14:56:00,2.75257,2.75368,2.74812,2.74812,13390000.0
2007-05-04 14:57:00,2.75407,2.75407,2.74707,2.74961,13880000.0
2007-05-04 14:58:00,2.75046,2.75229,2.74632,2.74908,14250000.0
2007-05-04 14:59:00,2.75005,2.75171,2.74843,2.75171,5250000.0
2007-05-04 15:00:00,2.74901,2.75219,2.74885,2.75173,6630000.0
2007-05-04 15:01:00,2.74957,2.75281,2.74646,2.75208,8130000.0
2007-05-04 15:02:00,2.7501,2.75256,2.74797,2.75192,10500000.0
2007-05-04 15:03:00,2.75036,2.75292,2.75002,2.75157,8880000.0
2007-05-04 15:04:00,2.74904,2.75255,2.74717,2.75045,11750000.0
2007-05-04 15:05:00,2.75019,2.75131,2.74668,2.75131,9000000.0
2007-05-04 15:06:00,2.74956,2.75122,2.74909,2.74909,4880000.0
2007-05-04 15:07:00,2.75164,2.75164,2.74483,2.7482,8000000.0
2007-05-04 15:08:00,2.75204,2.75243,2.74604,2.74728,8000000.0
2007-05-04 15:09:00,2.75033,2.75033,2.74658,2.74977,5630000.0
2007-05-04 15:10:00,2.74911,2.75131,2.74851,2.7513,11510000.0
2007-05-04 15:11:00,2.74953,2.75051,2.74677,2.74677,8880000.0
2007-05-04 15:12:00,2.74934,2.75077,2.74711,2.75077,8750000.0
2007-05-04 15:13:00,2.75208,2.75208,2.74831,2.75082,5500000.0
2007-05-04 15:14:00,2.75161,2.75161,2.74761,2.75052,10760000.0
2007-05-04 15:15:00,2.75138,2.75138,2.74604,2.75017,9630000.0
2007-05-04 15:16:00,2.74806,2.75234,2.74806,2.75029,13880000.0
2007-05-04 15:17:00,2.75208,2.75208,2.7489,2.7489,6880000.0
2007-05-04 15:18:00,2.75204,2.75204,2.74591,2.75121,10000000.0
2007-05-04 15:19:00,2.75156,2.75189,2.74889,2.75024,8630000.0
2007-05-04 15:20:00,2.74976,2.75156,2.7472,2.74809,10380000.0
2007-05-04 15:21:00,2.75073,2.75139,2.74888,2.75128,8000000.0
2007-05-04 15:22:00,2.75218,2.75218,2.74645,2.75148,13750000.0
2007-05-04 15:23:00,2.75219,2.75219,2.74617,2.74617,6500000.0
2007-05-04 15:24:00,2.75002,2.75094,2.74852,2.74995,12750000.0
2007-05-04 15:25:00,2.75218,2.75218,2.7453,2.75157,12000000.0
2007-05-04 15:26:00,2.74936,2.75189,2.74576,2.75111,9000000.0
2007-05-04 15:27:00,2.74756,2.75105,2.74527,2.75065,6000000.0
2007-05-04 15:28:00,2.75162,2.75162,2.74791,2.75061,9000000.0
2007-05-04 15:29:00,2.74843,2.75067,2.74608,2.74848,8750000.0
2007-05-04 15:30:00,2.75208,2.75208,2.7443,2.74697,10500000.0
2007-05-04 15:31:00,2.74968,2.75115,2.74862,2.75115,9000000.0
2007-05-04 15:32:00,2.74816,2.75119,2.74599,2.74782,9250000.0
2007-05-04 15:33:00,2.75011,2.75099,2.74697,2.74895,7000000.0
2007-05-04 15:34:00,2.74833,2.74998,2.74593,2.74706,6250000.0
2007-05-04 15:35:00,2.74708,2.75059,2.74708,2.74963,14250000.0
2007-05-04 15:36:00,2.74915,2.74915,2.74494,2.74805,8000000.0
2007-05-04 15:37:00,2.7457,2.74739,2.74429,2.74658,12000000.0
2007-05-04 15:38:00,2.74583,2.74856,2.74471,2.74471,10130000.0
2007-05-04 15:39:00,2.74554,2.74716,2.7438,2.7438,6250000.0
2007-05-04 15:40:00,2.74522,2.74522,2.74342,2.74438,6500000.0
2007-05-04 15:41:00,2.74637,2.74746,2.74418,2.74704,7250000.0
2007-05-04 15:42:00,2.7472,2.7475,2.74267,2.7475,7750000.0
2007-05-04 15:43:00,2.74748,2.7475,2.74304,2.74304,10250000.0
2007-05-04 15:44:00,2.74769,2.74797,2.74424,2.74481,8750000.0
2007-05-04 15:45:00,2.74758,2.7483,2.74393,2.7483,13000000.0
2007-05-04 15:46:00,2.74798,2.74798,2.74465,2.74469,7130000.0
2007-05-04 15:47:00,2.74783,2.7479,2.74457,2.74615,11000000.0
2007-05-04 15:48:00,2.74825,2.74879,2.74303,2.74303,7880000.0
2007-05-04 15:49:00,2.74856,2.74885,2.74149,2.74883,10130000.0
2007-05-04 15:50:00,2.74854,2.74863,2.74596,2.74596,6000000.0
2007-05-04 15:51:00,2.74968,2.74968,2.74445,2.74893,6760000.0
2007-05-04 15:52:00,2.74859,2.74958,2.74739,2.74945,6500000.0
2007-05-04 15:53:00,2.75101,2.75101,2.7451,2.74815,12500000.0
2007-05-04 15:54:00,2.74818,2.75092,2.74713,2.74713,6250000.0
2007-05-04 15:55:00,2.75164,2.75164,2.74669,2.74669,4760000.0
2007-05-04 15:56:00,2.75078,2.75083,2.74675,2.7483,13000000.0
2007-05-04 15:57:00,2.74992,2.74992,2.7443,2.7443,6880000.0
2007-05-04 15:58:00,2.75019,2.7515,2.7471,2.7471,7000000.0
2007-05-04 15:59:00,2.75081,2.75095,2.74799,2.74956,9140000.0
2007-05-04 16:00:00,2.75152,2.75152,2.7482,2.75024,10500000.0
2007-05-04 16:01:00,2.74938,2.75118,2.74653,2.74919,8500000.0
2007-05-04 16:02:00,2.74831,2.74916,2.74385,2.74871,11750000.0
2007-05-04 16:03:00,2.74978,2.7501,2.74382,2.74722,7380000.0
2007-05-04 16:04:00,2.74749,2.74798,2.74461,2.74793,9130000.0
2007-05-04 16:05:00,2.74763,2.74775,2.7452,2.74651,6380000.0
2007-05-04 16:06:00,2.74655,2.74835,2.74373,2.74481,7380000.0
2007-05-04 16:07:00,2.74835,2.74988,2.74647,2.74988,9880000.0
2007-05-04 16:08:00,2.7469,2.74901,2.74451,2.74582,11130000.0
2007-05-04 16:09:00,2.7481,2.74812,2.74436,2.74436,8250000.0
2007-05-04 16:10:00,2.74734,2.74822,2.74188,2.74534,9010000.0
2007-05-04 16:11:00,2.74869,2.74869,2.7462,2.74856,9000000.0
2007-05-04 16:12:00,2.74717,2.7486,2.74462,2.74776,9630000.0
2007-05-04 16:13:00,2.74712,2.74831,2.74498,2.74771,12250000.0
2007-05-04 16:14:00,2.74828,2.74922,2.74468,2.74754,12510000.0
2007-05-04 16:15:00,2.74712,2.74991,2.74622,2.74991,9000000.0
2007-05-04 16:16:00,2.74966,2.75005,2.74623,2.74855,8750000.0
2007-05-04 16:17:00,2.74698,2.75168,2.74698,2.75168,6500000.0
2007-05-04 16:18:00,2.74775,2.75082,2.74748,2.75082,5130000.0
2007-05-04 16:19:00,2.74996,2.75,2.744,2.74441,8130000.0
2007-05-04 16:20:00,2.74825,2.75244,2.74825,2.75016,5250000.0
2007-05-04 16:21:00,2.75039,2.75072,2.74844,2.74896,8000000.0
2007-05-04 16:22:00,2.74896,2.75082,2.74798,2.74798,8000000.0
2007-05-04 16:23:00,2.75055,2.75065,2.74699,2.74815,8130000.0
2007-05-04 16:24:00,2.74846,2.74945,2.74606,2.74945,6000000.0
2007-05-04 16:25:00,2.75078,2.75078,2.74448,2.74448,5250000.0
2007-05-04 16:26:00,2.74815,2.75,2.74587,2.74587,10750000.0
2007-05-04 16:27:00,2.74836,2.74901,2.74389,2.74901,9250000.0
2007-05-04 16:28:00,2.74812,2.74983,2.74638,2.74983,5750000.0
2007-05-04 16:29:00,2.74512,2.74855,2.74512,2.74824,6000000.0
2007-05-04 16:30:00,2.74538,2.74917,2.7437,2.74917,6750000.0
2007-05-04 16:31:00,2.74703,2.75232,2.74703,2.75108,10000000.0
2007-05-04 16:32:00,2.7507,2.7507,2.74652,2.75046,7000000.0
2007-05-04 16:33:00,2.74852,2.74966,2.74748,2.74966,9380000.0
2007-05-04 16:34:00,2.74666,2.74984,2.74497,2.74734,14000000.0
2007-05-04 16:35:00,2.74911,2.74962,2.743,2.74948,12510000.0
2007-05-04 16:36:00,2.74951,2.74951,2.74314,2.749,11750000.0
2007-05-04 16:37:00,2.74705,2.749,2.74646,2.74646,5500000.0
2007-05-04 16:38:00,2.74906,2.7503,2.74209,2.749,13130000.0
2007-05-04 16:39:00,2.74898,2.75044,2.74451,2.74764,10500000.0
2007-05-04 16:41:00,2.74855,2.75002,2.74642,2.74642,6250000.0
2007-05-04 16:42:00,2.74858,2.74858,2.74429,2.74429,6500000.0
2007-05-04 16:43:00,2.74917,2.74917,2.74601,2.74687,10250000.0
2007-05-04 16:44:00,2.74835,2.74946,2.74493,2.74946,9000000.0
2007-05-04 16:45:00,2.74933,2.7494,2.74519,2.7494,7880000.0
2007-05-04 16:46:00,2.74923,2.7495,2.74517,2.74517,10380000.0
2007-05-04 16:47:00,2.74853,2.74875,2.74528,2.74537,14510000.0
2007-05-04 16:48:00,2.74883,2.74883,2.74584,2.74584,12130000.0
2007-05-04 16:49:00,2.74845,2.74845,2.745,2.74724,6130000.0
2007-05-04 16:50:00,2.74854,2.74854,2.74412,2.74699,6250000.0
2007-05-04 16:51:00,2.74686,2.74742,2.74325,2.74325,7500000.0
2007-05-04 16:52:00,2.74831,2.74831,2.74526,2.74719,6510000.0
2007-05-04 16:53:00,2.74795,2.74808,2.74247,2.74792,16500000.0
2007-05-04 16:54:00,2.74356,2.74754,2.74356,2.74546,9000000.0
2007-05-04 16:55:00,2.74501,2.74869,2.74501,2.74869,6500000.0
2007-05-04 16:56:00,2.74786,2.75013,2.74479,2.75013,5750000.0
2007-05-04 16:57:00,2.74858,2.74899,2.74677,2.74888,5750000.0
2007-05-04 16:58:00,2.7472,2.74895,2.74441,2.74895,14880000.0
2007-05-04 16:59:00,2.74722,2.74952,2.74336,2.7495,5500000.0
2007-05-04 17:00:00,2.74902,2.74913,2.74273,2.74904,14380000.0
2007-05-04 17:01:00,2.74611,2.74847,2.74261,2.74784,7380000.0
2007-05-04 17:02:00,2.74785,2.74858,2.74544,2.74858,7750000.0
2007-05-04 17:03:00,2.74315,2.74773,2.74176,2.74176,8130000.0
2007-05-04 17:04:00,2.74481,2.74953,2.74481,2.74651,6380000.0
2007-05-04 17:05:00,2.74824,2.74824,2.743,2.74472,6380000.0
2007-05-04 17:06:00,2.74779,2.74834,2.74647,2.74834,10750000.0
2007-05-04 17:07:00,2.74228,2.74824,2.74228,2.74814,6750000.0
2007-05-04 17:08:00,2.74759,2.74759,2.74468,2.74753,7500000.0
2007-05-04 17:09:00,2.74848,2.74848,2.74529,2.74833,8630000.0
2007-05-04 17:10:00,2.74516,2.74919,2.74308,2.74808,13500000.0
2007-05-04 17:11:00,2.74914,2.74919,2.74517,2.74517,7500000.0
2007-05-04 17:12:00,2.74823,2.74823,2.74188,2.74591,5880000.0
2007-05-04 17:13:00,2.74826,2.74826,2.7447,2.74786,14630000.0
2007-05-04 17:14:00,2.74679,2.74789,2.74221,2.74789,7000000.0
2007-05-04 17:15:00,2.74598,2.74836,2.74122,2.74576,8250000.0
2007-05-04 17:16:00,2.74868,2.74868,2.74373,2.74526,6750000.0
2007-05-04 17:17:00,2.74653,2.74899,2.74653,2.74886,7000000.0
2007-05-04 17:18:00,2.74863,2.74889,2.74515,2.74829,6250000.0
2007-05-04 17:19:00,2.74758,2.74824,2.74329,2.74581,7750000.0
2007-05-04 17:20:00,2.74968,2.74968,2.74672,2.74842,9000000.0
2007-05-04 17:21:00,2.74945,2.74945,2.74738,2.7485,5500000.0
2007-05-04 17:22:00,2.74908,2.7498,2.74547,2.74708,15750000.0
2007-05-04 17:23:00,2.74979,2.74979,2.74485,2.74599,11000000.0
2007-05-04 17:24:00,2.74617,2.74944,2.74404,2.74897,16260000.0
2007-05-04 17:25:00,2.74507,2.75019,2.7447,2.75019,11380000.0
2007-05-04 17:26:00,2.74705,2.75018,2.7457,2.74945,15000000.0
2007-05-04 17:27:00,2.74867,2.7514,2.74859,2.75094,8250000.0
2007-05-04 17:28:00,2.74353,2.74989,2.74353,2.74798,11000000.0
2007-05-04 17:29:00,2.74801,2.74977,2.74716,2.74961,6750000.0
2007-05-04 17:30:00,2.74787,2.75,2.74475,2.74991,5250000.0
2007-05-04 17:31:00,2.74929,2.74999,2.74554,2.74935,12130000.0
2007-05-04 17:32:00,2.74944,2.75007,2.74403,2.7493,12750000.0
2007-05-04 17:33:00,2.74606,2.74964,2.74604,2.74922,6630000.0
2007-05-04 17:34:00,2.74865,2.74973,2.74579,2.74743,8750000.0
2007-05-04 17:35:00,2.74885,2.74915,2.74686,2.74686,5500000.0
2007-05-04 17:36:00,2.75027,2.75027,2.74621,2.74777,7000000.0
2007-05-04 17:37:00,2.74928,2.74955,2.74759,2.74787,5500000.0
2007-05-04 17:38:00,2.74992,2.75033,2.74751,2.74962,14500000.0
2007-05-04 17:39:00,2.75022,2.75022,2.74338,2.744,6750000.0
2007-05-04 17:40:00,2.75033,2.75033,2.74492,2.74492,5500000.0
2007-05-04 17:41:00,2.74772,2.74993,2.7462,2.74738,7250000.0
2007-05-04 17:42:00,2.74961,2.74962,2.74423,2.74886,8380000.0
2007-05-04 17:43:00,2.74561,2.74988,2.74561,2.74944,8380000.0
2007-05-04 17:44:00,2.74751,2.7485,2.74417,2.74622,7250000.0
2007-05-04 17:45:00,2.74941,2.74941,2.74345,2.74795,12250000.0
2007-05-04 17:46:00,2.74239,2.74758,2.74239,2.74536,13000000.0
2007-05-04 17:47:00,2.74985,2.74985,2.74677,2.74842,8250000.0
2007-05-04 17:48:00,2.74482,2.74908,2.74469,2.74469,8510000.0
2007-05-04 17:49:00,2.74591,2.75047,2.74591,2.75009,7380000.0
2007-05-04 17:50:00,2.74556,2.7506,2.742,2.742,13250000.0
2007-05-04 17:51:00,2.74802,2.75014,2.74583,2.74923,8250000.0
2007-05-04 17:52:00,2.74748,2.74954,2.74748,2.74936,4000000.0
2007-05-04 17:53:00,2.74618,2.74955,2.74618,2.74742,5250000.0
2007-05-04 17:54:00,2.7501,2.7501,2.74556,2.74881,7630000.0
2007-05-04 17:55:00,2.74922,2.75051,2.74606,2.74979,11380000.0
2007-05-04 17:56:00,2.75012,2.75076,2.7437,2.75016,11510000.0
2007-05-04 17:57:00,2.74989,2.75113,2.74836,2.75113,9750000.0
2007-05-04 17:58:00,2.74953,2.75058,2.7472,2.74999,7500000.0
2007-05-04 17:59:00,2.74713,2.74971,2.74547,2.74947,11880000.0
2007-05-04 18:00:00,2.74662,2.74733,2.74387,2.74482,13890000.0
2007-05-04 18:03:00,2.746,2.75064,2.746,2.74984,14130000.0
2007-05-04 18:04:00,2.74681,2.74984,2.74332,2.74661,7130000.0
2007-05-04 18:05:00,2.74922,2.74991,2.74777,2.74952,11250000.0
2007-05-04 18:06:00,2.74715,2.75055,2.74683,2.7501,11380000.0
2007-05-04 18:07:00,2.74675,2.75052,2.74586,2.75052,6380000.0
2007-05-04 18:08:00,2.7475,2.74986,2.74672,2.74968,6880000.0
2007-05-04 18:09:00,2.75076,2.75076,2.74522,2.74906,7130000.0
2007-05-04 18:10:00,2.75018,2.75018,2.74804,2.74992,7380000.0
2007-05-04 18:11:00,2.75027,2.75063,2.74662,2.74996,9000000.0
2007-05-04 18:12:00,2.74721,2.75099,2.74721,2.75099,8000000.0
2007-05-04 18:13:00,2.74901,2.75002,2.74837,2.74937,9380000.0
2007-05-04 18:15:00,2.74968,2.75137,2.74801,2.75047,8500000.0
2007-05-04 18:16:00,2.75012,2.75012,2.74443,2.74753,8500000.0
2007-05-04 18:17:00,2.75008,2.75075,2.74752,2.74853,5880000.0
2007-05-04 18:18:00,2.74503,2.75001,2.74503,2.74705,6750000.0
2007-05-04 18:19:00,2.75043,2.75043,2.74567,2.74772,9380000.0
2007-05-04 18:20:00,2.74901,2.74981,2.7453,2.74939,7760000.0
2007-05-04 18:21:00,2.74888,2.75048,2.74366,2.75048,11500000.0
2007-05-04 18:22:00,2.74872,2.75131,2.74872,2.74952,7000000.0
2007-05-04 18:23:00,2.74869,2.75,2.74598,2.74598,8880000.0
2007-05-04 18:24:00,2.74652,2.74947,2.74571,2.7475,6750000.0
2007-05-04 18:25:00,2.75094,2.75094,2.74824,2.75032,7000000.0
2007-05-04 18:26:00,2.74827,2.75117,2.74805,2.74805,7000000.0
2007-05-04 18:27:00,2.75091,2.75219,2.74579,2.74891,10130000.0
2007-05-04 18:28:00,2.75187,2.75187,2.74818,2.75,2500000.0
2007-05-04 18:29:00,2.7516,2.75263,2.74734,2.75263,7250000.0
2007-05-04 18:30:00,2.75169,2.75181,2.74738,2.75181,17130000.0
2007-05-04 18:31:00,2.75165,2.75174,2.74696,2.75174,7630000.0
2007-05-04 18:32:00,2.75147,2.75174,2.74652,2.75067,5250000.0
2007-05-04 18:33:00,2.75157,2.75184,2.7462,2.75184,8880000.0
2007-05-04 18:34:00,2.74948,2.7507,2.74765,2.74939,5500000.0
2007-05-04 18:35:00,2.75214,2.75214,2.75004,2.75168,5500000.0
2007-05-04 18:36:00,2.75233,2.75233,2.7468,2.75138,6250000.0
2007-05-04 18:37:00,2.75108,2.75272,2.75011,2.75202,5250000.0
2007-05-04 18:38:00,2.75153,2.75153,2.74911,2.75112,9880000.0
2007-05-04 18:39:00,2.74614,2.75139,2.746,2.74936,7750000.0
2007-05-04 18:40:00,2.74902,2.75082,2.74615,2.74615,6380000.0
2007-05-04 18:42:00,2.75038,2.75038,2.74723,2.74723,3380000.0
2007-05-04 18:43:00,2.74764,2.75094,2.7452,2.7483,8500000.0
2007-05-04 18:44:00,2.75162,2.75162,2.74794,2.75052,8000000.0
2007-05-04 18:45:00,2.75156,2.75197,2.74788,2.74901,5880000.0
2007-05-04 18:46:00,2.75292,2.75292,2.74723,2.7478,7250000.0
2007-05-04 18:47:00,2.75032,2.75144,2.74908,2.75144,6000000.0
2007-05-04 18:48:00,2.74586,2.75039,2.74586,2.74798,6380000.0
2007-05-04 18:49:00,2.74943,2.75154,2.74581,2.74977,10000000.0
2007-05-04 18:50:00,2.75049,2.75091,2.74812,2.74812,9380000.0
2007-05-04 18:51:00,2.75012,2.7509,2.74487,2.74487,6380000.0
2007-05-04 18:52:00,2.75082,2.75124,2.74444,2.74813,11510000.0
2007-05-04 18:53:00,2.7506,2.7506,2.74631,2.74789,6250000.0
2007-05-04 18:54:00,2.74978,2.75097,2.7475,2.74795,11000000.0
2007-05-04 18:55:00,2.75229,2.75229,2.74697,2.75032,7630000.0
2007-05-04 18:56:00,2.74876,2.74994,2.74876,2.74903,4000000.0
2007-05-04 18:57:00,2.7513,2.7513,2.74478,2.74888,5500000.0
2007-05-04 19:00:00,2.75051,2.75112,2.74794,2.74794,7000000.0
2007-05-04 19:01:00,2.75164,2.75184,2.74945,2.75184,5750000.0
2007-05-04 19:02:00,2.75156,2.75156,2.74472,2.75014,7500000.0
2007-05-04 19:03:00,2.74616,2.75135,2.74561,2.7475,6250000.0
2007-05-04 19:04:00,2.74818,2.74984,2.74746,2.74746,4760000.0
2007-05-04 19:05:00,2.75013,2.75013,2.74562,2.74722,7010000.0
2007-05-04 19:06:00,2.75056,2.75056,2.74693,2.74944,5630000.0
2007-05-04 19:07:00,2.74725,2.75034,2.74659,2.74783,7380000.0
2007-05-04 19:08:00,2.74667,2.74882,2.74522,2.74698,10130000.0
2007-05-04 19:09:00,2.74962,2.75026,2.74564,2.74991,5500000.0
2007-05-04 19:10:00,2.74998,2.74998,2.7466,2.74702,11000000.0
2007-05-04 19:11:00,2.75074,2.75074,2.74318,2.74705,7000000.0
2007-05-04 19:12:00,2.74943,2.74943,2.74386,2.74386,5880000.0
2007-05-04 19:13:00,2.74812,2.74889,2.74268,2.74268,7130000.0
2007-05-04 19:14:00,2.74759,2.74941,2.74562,2.74562,5500000.0
2007-05-04 19:16:00,2.74568,2.74946,2.74568,2.74686,6000000.0
2007-05-04 19:17:00,2.74559,2.74917,2.74507,2.74917,7750000.0
2007-05-04 19:18:00,2.74848,2.74975,2.74328,2.74963,15500000.0
2007-05-04 19:19:00,2.74739,2.7502,2.74701,2.74701,4000000.0
2007-05-04 19:20:00,2.74951,2.74951,2.74282,2.74414,13880000.0
2007-05-04 19:21:00,2.7477,2.7487,2.74452,2.74452,7630000.0
2007-05-04 19:22:00,2.74732,2.749,2.74715,2.74793,6500000.0
2007-05-04 19:23:00,2.74555,2.7489,2.74355,2.74692,10000000.0
2007-05-04 19:24:00,2.74662,2.74959,2.7456,2.74892,7760000.0
2007-05-04 19:25:00,2.74523,2.7496,2.74523,2.7496,13500000.0
2007-05-04 19:26:00,2.74884,2.74987,2.74401,2.74902,17750000.0
2007-05-04 19:27:00,2.7466,2.75132,2.74637,2.75081,8380000.0
2007-05-04 19:28:00,2.7468,2.74895,2.7421,2.74866,10750000.0
2007-05-04 19:29:00,2.74891,2.74891,2.74365,2.74365,9000000.0
2007-05-04 19:30:00,2.74625,2.74858,2.74605,2.74605,6000000.0
2007-05-04 19:36:00,2.74679,2.74871,2.74626,2.74858,5510000.0
2007-05-04 19:37:00,2.74605,2.74839,2.74282,2.74708,20130000.0
2007-05-04 19:38:00,2.7441,2.74749,2.74347,2.74522,15880000.0
2007-05-04 19:39:00,2.74488,2.74697,2.74488,2.74512,10500000.0
2007-05-04 19:41:00,2.74331,2.74671,2.74331,2.74671,7750000.0
2007-05-04 19:42:00,2.74501,2.7474,2.74501,2.74513,8000000.0
2007-05-04 19:43:00,2.74463,2.74746,2.74289,2.74726,13000000.0
2007-05-04 19:44:00,2.74471,2.74706,2.74357,2.74706,13880000.0
2007-05-04 19:45:00,2.74757,2.74771,2.74374,2.74554,15630000.0
2007-05-04 19:46:00,2.74683,2.74683,2.74053,2.74541,10750000.0
2007-05-04 19:47:00,2.74288,2.74692,2.74288,2.74458,9250000.0
2007-05-04 19:48:00,2.74499,2.7488,2.74393,2.7457,15000000.0
2007-05-04 19:49:00,2.74425,2.7469,2.74168,2.74433,17000000.0
2007-05-04 19:50:00,2.74703,2.74718,2.74191,2.74718,11750000.0
2007-05-04 19:51:00,2.74432,2.74728,2.74273,2.74319,12000000.0
2007-05-04 19:52:00,2.74692,2.74692,2.74177,2.74177,8750000.0
2007-05-04 19:53:00,2.74042,2.74766,2.74042,2.74706,6250000.0
2007-05-04 19:54:00,2.74742,2.74742,2.74247,2.74637,11630000.0
2007-05-04 19:55:00,2.74427,2.74684,2.74184,2.74184,9760000.0
2007-05-04 19:56:00,2.74208,2.74784,2.74208,2.74633,12000000.0
2007-05-04 19:57:00,2.74382,2.74442,2.74193,2.74438,13500000.0
2007-05-04 19:58:00,2.74386,2.74662,2.7436,2.7446,7250000.0
2007-05-04 19:59:00,2.74178,2.74625,2.73854,2.73854,11000000.0
2007-05-04 20:00:00,2.74468,2.74728,2.74332,2.74347,13260000.0
2007-05-04 20:01:00,2.74292,2.74761,2.74269,2.74737,7500000.0
2007-05-04 20:02:00,2.7434,2.74689,2.74211,2.74409,8750000.0
2007-05-04 20:03:00,2.74514,2.74809,2.74514,2.74806,4000000.0
2007-05-04 20:04:00,2.74523,2.74828,2.74523,2.74753,9630000.0
2007-05-04 20:05:00,2.74821,2.74829,2.74227,2.74227,14880000.0
2007-05-04 20:06:00,2.74344,2.74786,2.7425,2.74786,9750000.0
2007-05-04 20:07:00,2.74497,2.74716,2.7422,2.74716,9880000.0
2007-05-04 20:08:00,2.74489,2.74736,2.74475,2.74736,5500000.0
2007-05-04 20:09:00,2.74702,2.74702,2.74152,2.74519,4880000.0
2007-05-04 20:11:00,2.74523,2.7475,2.74381,2.74522,10750000.0
2007-05-04 20:12:00,2.74452,2.74692,2.74398,2.74575,8000000.0
2007-05-04 20:13:00,2.74862,2.74862,2.74132,2.74586,11000000.0
2007-05-04 20:14:00,2.74931,2.74931,2.74375,2.74614,8250000.0
2007-05-04 20:15:00,2.7482,2.7482,2.742,2.74781,6250000.0
2007-05-04 20:16:00,2.7407,2.74739,2.7407,2.74739,5250000.0
2007-05-04 20:17:00,2.74304,2.74849,2.74304,2.74849,7750000.0
2007-05-04 20:19:00,2.74534,2.74783,2.74534,2.74586,6000000.0
2007-05-04 20:20:00,2.74851,2.74925,2.74584,2.74584,7130000.0
2007-05-04 20:21:00,2.74474,2.74696,2.73977,2.74277,10380000.0
2007-05-04 20:22:00,2.74829,2.74829,2.74435,2.74492,7000000.0
2007-05-04 20:23:00,2.74563,2.74862,2.74563,2.74862,5500000.0
2007-05-04 20:24:00,2.74758,2.74874,2.74689,2.74704,5750000.0
2007-05-04 20:25:00,2.74893,2.74893,2.74455,2.74478,9380000.0
2007-05-04 20:29:00,2.74605,2.74885,2.7444,2.74885,9500000.0
2007-05-04 20:30:00,2.74684,2.74901,2.7453,2.74657,7000000.0
2007-05-04 20:31:00,2.74461,2.74855,2.74461,2.7462,9250000.0
2007-05-04 20:32:00,2.74598,2.74852,2.74589,2.74845,7500000.0
2007-05-04 20:33:00,2.74387,2.74764,2.74387,2.74546,6500000.0
2007-05-04 20:34:00,2.74495,2.74766,2.74481,2.74766,5500000.0
2007-05-04 20:35:00,2.74605,2.74809,2.74474,2.74474,11500000.0
2007-05-04 20:36:00,2.7471,2.74724,2.7446,2.74573,12000000.0
2007-05-04 20:37:00,2.74686,2.74738,2.74542,2.74574,8250000.0
2007-05-04 20:38:00,2.74033,2.74704,2.7388,2.747,13500000.0
2007-05-04 20:39:00,2.74716,2.74736,2.74153,2.74153,5630000.0
2007-05-04 20:40:00,2.74617,2.74617,2.7379,2.73996,7630000.0
2007-05-04 20:41:00,2.73888,2.74607,2.73888,2.74545,6500000.0
2007-05-04 20:42:00,2.74318,2.74585,2.74318,2.74548,5250000.0
2007-05-04 20:43:00,2.74342,2.74921,2.74342,2.7483,6500000.0
2007-05-04 20:44:00,2.74265,2.74674,2.7426,2.74497,10750000.0
2007-05-04 20:45:00,2.74546,2.74736,2.74393,2.7466,9000000.0
2007-05-04 20:46:00,2.7446,2.74498,2.74198,2.74482,5250000.0
2007-05-04 20:47:00,2.74088,2.74624,2.74088,2.74488,8500000.0
2007-05-04 20:48:00,2.74457,2.747,2.74344,2.74464,20130000.0
2007-05-04 20:49:00,2.74443,2.74666,2.73851,2.74058,8500000.0
2007-05-04 20:50:00,2.74737,2.74737,2.74369,2.74369,8250000.0
2007-05-04 20:51:00,2.74727,2.74727,2.7456,2.7456,11750000.0
2007-05-04 20:52:00,2.74392,2.74689,2.73967,2.74417,5500000.0
2007-05-04 20:53:00,2.74747,2.74747,2.74333,2.74734,6500000.0
2007-05-04 20:54:00,2.7449,2.74671,2.74035,2.74035,9750000.0
2007-05-04 20:55:00,2.74501,2.74759,2.74064,2.74638,11500000.0
2007-05-04 20:56:00,2.74613,2.74754,2.74568,2.74568,8250000.0
2007-05-04 20:57:00,2.74475,2.74689,2.74475,2.74689,4750000.0
2007-05-04 20:59:00,2.74312,2.74625,2.74312,2.744,9000000.0
2007-05-04 21:00:00,2.7445,2.74621,2.74436,2.74436,10750000.0
2007-05-04 21:01:00,2.74305,2.74711,2.74305,2.74465,8000000.0
2007-05-04 21:02:00,2.74433,2.74704,2.74382,2.74572,6000000.0
2007-05-04 21:03:00,2.74409,2.74658,2.74297,2.74297,15250000.0
2007-05-04 21:04:00,2.74367,2.74604,2.74326,2.74413,10500000.0
2007-05-04 21:05:00,2.74326,2.74637,2.74307,2.74307,12500000.0
2007-05-04 21:06:00,2.7441,2.74523,2.7417,2.74481,7500000.0
2007-05-04 21:07:00,2.74317,2.74594,2.74226,2.74226,11000000.0
2007-05-04 21:08:00,2.74262,2.74575,2.7416,2.74575,8500000.0
2007-05-04 21:09:00,2.74415,2.74566,2.74137,2.74432,7500000.0
2007-05-04 21:10:00,2.7444,2.74609,2.74284,2.74501,6500000.0
2007-05-04 21:11:00,2.74356,2.74646,2.74143,2.74409,6000000.0
2007-05-04 21:12:00,2.74489,2.74646,2.74253,2.74386,9250000.0
2007-05-04 21:13:00,2.74615,2.74615,2.74116,2.74543,8500000.0
2007-05-04 21:14:00,2.74305,2.74595,2.74075,2.74075,6000000.0
2007-05-04 21:15:00,2.74388,2.74658,2.73954,2.74437,6500000.0
2007-05-04 21:16:00,2.74378,2.74628,2.74366,2.74482,10500000.0
2007-05-04 21:17:00,2.74379,2.74382,2.74258,2.74327,6500000.0
2007-05-04 21:21:00,2.74562,2.74695,2.74458,2.74465,7750000.0
2007-05-04 21:22:00,2.74715,2.74753,2.74184,2.74441,6000000.0
2007-05-04 21:23:00,2.74734,2.74734,2.74539,2.74612,5000000.0
2007-05-04 21:24:00,2.74754,2.74813,2.74662,2.74662,5500000.0
2007-05-04 21:25:00,2.74579,2.74809,2.74579,2.74595,6250000.0
2007-05-04 21:26:00,2.74485,2.74782,2.7438,2.74782,5500000.0
2007-05-04 21:27:00,2.74504,2.74771,2.74378,2.74732,5250000.0
2007-05-04 21:28:00,2.74669,2.74669,2.74372,2.7452,8880000.0
2007-05-04 21:29:00,2.74544,2.74756,2.74453,2.74756,5750000.0
2007-05-04 21:30:00,2.74569,2.74711,2.74088,2.74267,9260000.0
2007-05-04 21:31:00,2.74573,2.74721,2.74403,2.74403,10250000.0
2007-05-04 21:32:00,2.74635,2.74664,2.74529,2.74664,6250000.0
2007-05-04 21:33:00,2.74341,2.7468,2.74341,2.74672,4500000.0
2007-05-04 21:34:00,2.74333,2.74626,2.74152,2.7428,5250000.0
2007-05-04 21:35:00,2.74605,2.74605,2.74388,2.74489,6250000.0
2007-05-04 21:36:00,2.74554,2.74749,2.74296,2.74308,6250000.0
2007-05-04 21:37:00,2.7435,2.74623,2.74215,2.745,10750000.0
2007-05-04 21:38:00,2.74537,2.74683,2.74325,2.74325,5750000.0
2007-05-04 21:39:00,2.74605,2.74607,2.74327,2.74327,13750000.0
2007-05-04 21:41:00,2.74629,2.74637,2.74309,2.74451,7510000.0
2007-05-04 21:42:00,2.7445,2.74629,2.74341,2.74341,12000000.0
2007-05-04 21:43:00,2.74627,2.74644,2.74456,2.74456,7250000.0
2007-05-04 21:44:00,2.74504,2.74613,2.74362,2.74613,8380000.0
2007-05-04 21:45:00,2.74526,2.74652,2.74526,2.74607,4250000.0
2007-05-04 21:46:00,2.74515,2.74612,2.74515,2.74612,1750000.0
2007-05-04 21:47:00,2.74498,2.74566,2.74476,2.74476,4130000.0
2007-05-04 21:48:00,2.74495,2.74645,2.74277,2.74619,8750000.0
2007-05-04 21:49:00,2.74579,2.74579,2.7424,2.74458,12000000.0
2007-05-04 21:50:00,2.74459,2.74602,2.7436,2.74434,10500000.0
2007-05-04 21:51:00,2.74389,2.74389,2.74194,2.74378,5750000.0
2007-05-04 21:52:00,2.74381,2.74471,2.74356,2.74389,8250000.0
2007-05-04 21:53:00,2.74137,2.74639,2.74114,2.74596,24880000.0
2007-05-04 21:55:00,2.74448,2.74747,2.74337,2.74626,9010000.0
2007-05-04 21:56:00,2.74415,2.74615,2.74366,2.74607,9510000.0
2007-05-04 21:57:00,2.74517,2.74745,2.74304,2.74304,8750000.0
2007-05-04 21:59:00,2.74314,2.74572,2.74162,2.74415,11500000.0
2007-05-04 22:00:00,2.74639,2.74649,2.74337,2.74451,14000000.0
2007-05-04 22:01:00,2.74467,2.74674,2.74321,2.74517,7380000.0
2007-05-04 22:02:00,2.74547,2.74547,2.74463,2.74463,1750000.0
2007-05-04 22:04:00,2.7447,2.74602,2.74215,2.74436,5750000.0
2007-05-04 22:05:00,2.74519,2.74549,2.74258,2.74291,5500000.0
2007-05-04 22:06:00,2.74628,2.74675,2.74292,2.74631,9250000.0
2007-05-04 22:07:00,2.74241,2.75023,2.74241,2.74618,6250000.0
2007-05-04 22:08:00,2.7464,2.74775,2.74432,2.74432,10000000.0
2007-05-04 22:09:00,2.74559,2.74559,2.741,2.74175,9250000.0
2007-05-04 22:10:00,2.74443,2.74573,2.74128,2.74573,11250000.0
2007-05-04 22:11:00,2.74324,2.74529,2.74225,2.74296,10500000.0
2007-05-04 22:12:00,2.74407,2.7446,2.74241,2.74372,8250000.0
2007-05-04 22:13:00,2.74361,2.74403,2.74361,2.74403,1750000.0
2007-05-04 22:14:00,2.74518,2.7456,2.74196,2.74501,12500000.0
2007-05-04 22:15:00,2.74041,2.74476,2.73803,2.74016,16500000.0
2007-05-04 22:16:00,2.74221,2.74514,2.74091,2.74394,8250000.0
2007-05-04 22:17:00,2.74424,2.74479,2.74065,2.74216,5750000.0
2007-05-04 22:18:00,2.74357,2.74565,2.74291,2.74352,8000000.0
2007-05-04 22:19:00,2.7441,2.74541,2.74303,2.74541,6250000.0
2007-05-04 22:20:00,2.7433,2.74398,2.73977,2.74398,5500000.0
2007-05-04 22:21:00,2.74582,2.74582,2.74298,2.74518,5000000.0
2007-05-04 22:23:00,2.7449,2.74546,2.74155,2.7432,6750000.0
2007-05-04 22:24:00,2.74444,2.74535,2.74035,2.74535,8750000.0
2007-05-04 22:25:00,2.74507,2.74719,2.74503,2.74628,8250000.0
2007-05-04 22:26:00,2.74685,2.74769,2.74634,2.74634,9500000.0
2007-05-04 22:27:00,2.7461,2.74839,2.74391,2.74645,12500000.0
2007-05-04 22:28:00,2.74697,2.74769,2.74508,2.74508,8500000.0
2007-05-04 22:29:00,2.74669,2.74817,2.74428,2.74634,10500000.0
2007-05-04 22:30:00,2.74671,2.74712,2.74319,2.74605,7000000.0
2007-05-04 22:31:00,2.74612,2.74657,2.74432,2.74509,14500000.0
2007-05-04 22:32:00,2.74453,2.74723,2.74453,2.74695,9750000.0
2007-05-04 22:33:00,2.74626,2.74691,2.74331,2.74642,12750000.0
2007-05-04 22:36:00,2.74623,2.74623,2.74594,2.74603,3750000.0
2007-05-04 22:37:00,2.74582,2.74619,2.74345,2.74607,8250000.0
2007-05-04 22:38:00,2.74259,2.74698,2.74259,2.74625,8250000.0
2007-05-04 22:40:00,2.74608,2.74672,2.74445,2.7461,14000000.0
2007-05-04 22:41:00,2.74676,2.74676,2.74526,2.74628,3750000.0
2007-05-04 22:42:00,2.74655,2.74723,2.74644,2.7466,9250000.0
2007-05-04 22:43:00,2.74658,2.74662,2.74473,2.74592,5750000.0
2007-05-04 22:44:00,2.74563,2.74752,2.74322,2.74659,22760000.0
2007-05-04 22:45:00,2.74695,2.74785,2.7436,2.74518,4000000.0
2007-05-04 22:46:00,2.74681,2.74723,2.74362,2.74683,12000000.0
2007-05-04 22:47:00,2.74638,2.74803,2.74493,2.7469,9750000.0
2007-05-04 22:49:00,2.7469,2.74718,2.74385,2.74645,22250000.0
2007-05-04 22:50:00,2.7465,2.74707,2.74532,2.7465,6500000.0
2007-05-04 22:51:00,2.74727,2.74727,2.743,2.74665,10750000.0
2007-05-04 22:52:00,2.74593,2.74743,2.7433,2.74723,11250000.0
2007-05-04 22:54:00,2.74678,2.74771,2.74512,2.74699,3750000.0
2007-05-04 22:55:00,2.74706,2.74732,2.74706,2.74732,2250000.0
2007-05-04 22:56:00,2.74567,2.74567,2.74193,2.74193,1500000.0
2007-05-04 22:57:00,2.74648,2.74833,2.74385,2.74647,19880000.0
2007-05-04 22:58:00,2.74766,2.74808,2.7449,2.74715,15000000.0
2007-05-04 22:59:00,2.74747,2.74747,2.74457,2.7471,6250000.0
2007-05-06 23:00:00,2.74197,2.75016,2.74197,2.74784,7000000.0
2007-05-06 23:02:00,2.74641,2.74641,2.74287,2.74607,5000000.0
2007-05-06 23:04:00,2.74584,2.74648,2.74248,2.74598,6250000.0
2007-05-06 23:05:00,2.74643,2.74692,2.74297,2.74633,7250000.0
2007-05-06 23:06:00,2.74682,2.74682,2.74682,2.74682,750000.0
2007-05-06 23:12:00,2.74425,2.74637,2.74425,2.74459,4750000.0
2007-05-06 23:14:00,2.74592,2.74644,2.74592,2.74644,3250000.0
2007-05-06 23:15:00,2.74641,2.74644,2.74629,2.74644,2250000.0
2007-05-06 23:16:00,2.74658,2.7473,2.7457,2.74576,9000000.0
2007-05-06 23:20:00,2.74621,2.74689,2.74584,2.74689,8000000.0
2007-05-06 23:23:00,2.74602,2.74671,2.74591,2.74632,6500000.0
2007-05-06 23:24:00,2.74651,2.74675,2.74467,2.74641,5500000.0
2007-05-06 23:26:00,2.74723,2.74723,2.74473,2.74533,9000000.0
2007-05-06 23:28:00,2.74642,2.74673,2.74328,2.74453,5250000.0
2007-05-06 23:29:00,2.7469,2.7469,2.74641,2.74641,2250000.0
2007-05-06 23:30:00,2.74869,2.74869,2.74746,2.74746,3750000.0
2007-05-06 23:32:00,2.74595,2.74973,2.74573,2.74867,7750000.0
2007-05-06 23:40:00,2.74751,2.75075,2.74654,2.74654,12880000.0
2007-05-06 23:41:00,2.74509,2.74875,2.74433,2.74875,17750000.0
2007-05-06 23:42:00,2.74651,2.74899,2.74537,2.74899,4000000.0
2007-05-06 23:45:00,2.74768,2.74847,2.7448,2.74735,5130000.0
2007-05-06 23:46:00,2.74711,2.74969,2.74506,2.74969,17500000.0
2007-05-06 23:47:00,2.74715,2.74957,2.74426,2.74881,11500000.0
2007-05-06 23:48:00,2.74812,2.75031,2.74666,2.74666,8000000.0
2007-05-06 23:49:00,2.7472,2.74748,2.74339,2.74719,7880000.0
2007-05-06 23:50:00,2.74712,2.74886,2.7452,2.74795,6250000.0
2007-05-06 23:51:00,2.74341,2.75002,2.74341,2.75002,6380000.0
2007-05-06 23:54:00,2.74769,2.74957,2.74715,2.74956,6500000.0
2007-05-06 23:58:00,2.74791,2.74987,2.74536,2.74987,8750000.0
2007-05-06 23:59:00,2.74582,2.74818,2.74442,2.74667,8000000.0
2007-05-07 00:00:00,2.74797,2.74958,2.74624,2.74934,15500000.0
2007-05-07 00:01:00,2.74713,2.7498,2.74713,2.7498,8750000.0
2007-05-07 00:02:00,2.74497,2.75034,2.74497,2.75034,8250000.0
2007-05-07 00:03:00,2.74856,2.75031,2.746,2.75031,12750000.0
2007-05-07 00:04:00,2.74738,2.74938,2.74602,2.74733,7000000.0
2007-05-07 00:05:00,2.74897,2.75081,2.74615,2.75081,12750000.0
2007-05-07 00:06:00,2.7481,2.74967,2.74772,2.74876,6750000.0
2007-05-07 00:07:00,2.74799,2.75029,2.74478,2.74994,11130000.0
2007-05-07 00:09:00,2.74747,2.75031,2.74485,2.74957,7750000.0
2007-05-07 00:10:00,2.74821,2.74967,2.74582,2.74583,8500000.0
2007-05-07 00:16:00,2.74576,2.74977,2.74576,2.74954,10500000.0
2007-05-07 00:21:00,2.74687,2.74905,2.74614,2.7479,6880000.0
2007-05-07 00:22:00,2.7495,2.74984,2.74717,2.74886,8000000.0
2007-05-07 00:23:00,2.74547,2.74976,2.74547,2.74682,5750000.0
2007-05-07 00:24:00,2.74773,2.75077,2.74773,2.75051,6750000.0
2007-05-07 00:25:00,2.74711,2.74873,2.74466,2.74796,8630000.0
2007-05-07 00:26:00,2.74782,2.74953,2.74782,2.749,7510000.0
2007-05-07 00:27:00,2.74487,2.74965,2.74487,2.74965,10380000.0
2007-05-07 00:28:00,2.7476,2.74954,2.7476,2.74954,8380000.0
2007-05-07 00:31:00,2.7461,2.74969,2.74425,2.74969,6750000.0
2007-05-07 00:32:00,2.74768,2.74972,2.7437,2.74971,8500000.0
2007-05-07 00:33:00,2.74804,2.74995,2.74565,2.74995,7880000.0
2007-05-07 00:34:00,2.74803,2.75049,2.74654,2.75003,15260000.0
2007-05-07 00:35:00,2.74411,2.7493,2.74411,2.7493,5750000.0
2007-05-07 00:36:00,2.74632,2.7496,2.74632,2.7496,7630000.0
2007-05-07 00:38:00,2.7487,2.74956,2.74649,2.74649,4500000.0
2007-05-07 00:39:00,2.7473,2.74981,2.74511,2.74981,5250000.0
2007-05-07 00:40:00,2.74912,2.74984,2.74636,2.74899,7890000.0
2007-05-07 00:41:00,2.74707,2.74876,2.74707,2.74867,3250000.0
2007-05-07 00:42:00,2.74832,2.75042,2.74681,2.75042,16760000.0
2007-05-07 00:43:00,2.74543,2.74993,2.74543,2.74984,8130000.0
2007-05-07 00:46:00,2.74947,2.74947,2.74594,2.74797,10000000.0
2007-05-07 00:47:00,2.74825,2.74865,2.74386,2.74723,15510000.0
2007-05-07 00:48:00,2.74353,2.74861,2.74353,2.74547,7630000.0
2007-05-07 00:49:00,2.74937,2.74994,2.74618,2.74992,8630000.0
2007-05-07 00:51:00,2.7472,2.74986,2.746,2.74953,5250000.0
2007-05-07 00:52:00,2.74814,2.7498,2.74698,2.74961,7750000.0
2007-05-07 00:54:00,2.74848,2.74954,2.74739,2.74954,6500000.0
2007-05-07 00:55:00,2.74876,2.75014,2.74587,2.74907,8000000.0
2007-05-07 00:56:00,2.7451,2.74996,2.7451,2.74987,10000000.0
2007-05-07 00:58:00,2.74811,2.74999,2.74496,2.74999,13130000.0
2007-05-07 01:00:00,2.74915,2.74989,2.74625,2.74625,10500000.0
2007-05-07 01:01:00,2.74903,2.7496,2.74632,2.7496,7880000.0
2007-05-07 01:02:00,2.74665,2.7497,2.74661,2.74906,5750000.0
2007-05-07 01:03:00,2.74502,2.74929,2.74383,2.74628,11380000.0
2007-05-07 01:04:00,2.74797,2.75003,2.7452,2.74888,16380000.0
2007-05-07 01:05:00,2.74778,2.74822,2.74442,2.74762,11130000.0
2007-05-07 01:06:00,2.74951,2.74951,2.74527,2.74831,8000000.0
2007-05-07 01:07:00,2.74638,2.74988,2.74638,2.74987,5500000.0
2007-05-07 01:08:00,2.74802,2.75003,2.74472,2.74806,16140000.0
2007-05-07 01:09:00,2.74858,2.75019,2.74634,2.74634,6130000.0
2007-05-07 01:10:00,2.74457,2.74941,2.74457,2.74901,4250000.0
2007-05-07 01:11:00,2.747,2.74833,2.74645,2.74821,3750000.0
2007-05-07 01:13:00,2.74927,2.74927,2.74728,2.74898,6500000.0
2007-05-07 01:15:00,2.74867,2.7505,2.74544,2.74544,8000000.0
2007-05-07 01:16:00,2.74661,2.74992,2.74639,2.74992,10130000.0
2007-05-07 01:18:00,2.74911,2.75046,2.74604,2.74873,7750000.0
2007-05-07 01:19:00,2.74465,2.74893,2.74465,2.7483,7750000.0
2007-05-07 01:23:00,2.74883,2.75161,2.74597,2.75016,16750000.0
2007-05-07 01:24:00,2.74874,2.75028,2.74434,2.74558,10250000.0
2007-05-07 01:25:00,2.74758,2.74979,2.74739,2.74739,5500000.0
2007-05-07 01:26:00,2.74811,2.75122,2.74487,2.74487,15880000.0
2007-05-07 01:27:00,2.74695,2.7516,2.74695,2.7498,17630000.0
2007-05-07 01:28:00,2.74497,2.74953,2.74497,2.74686,10250000.0
2007-05-07 01:29:00,2.74907,2.7497,2.74471,2.7497,10000000.0
2007-05-07 01:30:00,2.74949,2.74996,2.74395,2.74996,10250000.0
2007-05-07 01:31:00,2.7492,2.75086,2.74618,2.74746,12250000.0
2007-05-07 01:32:00,2.74812,2.75359,2.74803,2.74924,8630000.0
2007-05-07 01:33:00,2.74938,2.7509,2.74733,2.74847,8250000.0
2007-05-07 01:34:00,2.74583,2.75156,2.74583,2.75018,7500000.0
2007-05-07 01:35:00,2.74752,2.74987,2.74593,2.74911,13500000.0
2007-05-07 01:36:00,2.75045,2.75092,2.75,2.75048,7500000.0
2007-05-07 01:37:00,2.7494,2.75068,2.74536,2.74807,20250000.0
2007-05-07 01:38:00,2.74758,2.75181,2.74744,2.75086,12250000.0
2007-05-07 01:39:00,2.74931,2.75242,2.747,2.74901,18500000.0
2007-05-07 01:40:00,2.74936,2.75199,2.74613,2.74613,20250000.0
2007-05-07 01:41:00,2.74896,2.75077,2.74896,2.74903,5500000.0
2007-05-07 01:42:00,2.74943,2.75182,2.74547,2.74963,12380000.0
2007-05-07 01:43:00,2.7454,2.75133,2.7454,2.75133,11130000.0
2007-05-07 01:44:00,2.74716,2.75085,2.74612,2.74766,11500000.0
2007-05-07 01:45:00,2.74892,2.749,2.74653,2.74777,23000000.0
2007-05-07 01:46:00,2.74966,2.75152,2.74966,2.75152,3750000.0
2007-05-07 01:48:00,2.74732,2.75103,2.74594,2.75103,8250000.0
2007-05-07 01:50:00,2.74945,2.75091,2.74945,2.75091,4500000.0
2007-05-07 01:51:00,2.7482,2.75105,2.74675,2.74705,11750000.0
2007-05-07 01:52:00,2.74927,2.74927,2.74927,2.74927,750000.0
2007-05-07 01:53:00,2.74747,2.74942,2.74747,2.74942,2750000.0
2007-05-07 01:56:00,2.7485,2.75054,2.74671,2.75054,5640000.0
2007-05-07 01:58:00,2.74895,2.7513,2.74844,2.75098,14760000.0
2007-05-07 02:00:00,2.74864,2.75059,2.74653,2.75059,6760000.0
2007-05-07 02:01:00,2.75064,2.75153,2.74807,2.74934,14010000.0
2007-05-07 02:02:00,2.75008,2.75117,2.74911,2.75052,10250000.0
2007-05-07 02:03:00,2.7497,2.75073,2.74788,2.74923,6380000.0
2007-05-07 02:05:00,2.74977,2.7511,2.74736,2.74826,13250000.0
2007-05-07 02:08:00,2.74602,2.75044,2.74602,2.7478,5500000.0
2007-05-07 02:10:00,2.74964,2.75087,2.74628,2.74733,12750000.0
2007-05-07 02:11:00,2.75062,2.75172,2.74609,2.74924,8000000.0
2007-05-07 02:12:00,2.75024,2.75081,2.74705,2.75081,11010000.0
2007-05-07 02:13:00,2.74937,2.75015,2.749,2.749,4250000.0
2007-05-07 02:14:00,2.74818,2.75087,2.74778,2.75027,20500000.0
2007-05-07 02:15:00,2.74788,2.75009,2.74497,2.7466,11500000.0
2007-05-07 02:16:00,2.74836,2.74935,2.74429,2.74443,15000000.0
2007-05-07 02:17:00,2.7486,2.75007,2.74561,2.74804,13630000.0
2007-05-07 02:18:00,2.74953,2.75035,2.74827,2.74834,6250000.0
2007-05-07 02:19:00,2.7433,2.74974,2.7433,2.74667,18500000.0
2007-05-07 02:20:00,2.74711,2.7493,2.74434,2.74809,12750000.0
2007-05-07 02:21:00,2.74757,2.74925,2.74385,2.7466,13000000.0
2007-05-07 02:22:00,2.74569,2.74869,2.74444,2.7482,18130000.0
2007-05-07 02:23:00,2.74722,2.74859,2.74687,2.74687,7130000.0
2007-05-07 02:24:00,2.74713,2.74892,2.74479,2.74724,16000000.0
2007-05-07 02:25:00,2.74724,2.74867,2.74504,2.74504,7000000.0
2007-05-07 02:26:00,2.74604,2.74781,2.74514,2.74681,8000000.0
2007-05-07 02:27:00,2.7459,2.74955,2.74382,2.74693,9630000.0
2007-05-07 02:28:00,2.74442,2.74744,2.7413,2.74654,12380000.0
2007-05-07 02:29:00,2.74851,2.74863,2.74408,2.7484,12750000.0
2007-05-07 02:30:00,2.74766,2.75026,2.74569,2.74784,10380000.0
2007-05-07 02:31:00,2.74537,2.74942,2.74442,2.74567,9500000.0
2007-05-07 02:32:00,2.74828,2.74904,2.74489,2.74489,14500000.0
2007-05-07 02:33:00,2.7427,2.74878,2.7427,2.74595,15630000.0
2007-05-07 02:34:00,2.74507,2.74795,2.74507,2.7464,5750000.0
2007-05-07 02:35:00,2.74353,2.74861,2.74235,2.74799,10000000.0
2007-05-07 02:36:00,2.7464,2.74806,2.74312,2.74637,15000000.0
2007-05-07 02:37:00,2.74132,2.74857,2.7401,2.74857,13250000.0
2007-05-07 02:38:00,2.74659,2.74738,2.74405,2.74617,9000000.0
2007-05-07 02:39:00,2.74787,2.74815,2.74445,2.74601,4880000.0
2007-05-07 02:40:00,2.74736,2.7491,2.74471,2.74471,7750000.0
2007-05-07 02:41:00,2.74629,2.74659,2.74292,2.74576,5750000.0
2007-05-07 02:42:00,2.74667,2.74768,2.74667,2.74768,4880000.0
2007-05-07 02:43:00,2.74711,2.74798,2.7458,2.74603,9880000.0
2007-05-07 02:44:00,2.74397,2.74757,2.74397,2.74584,7250000.0
2007-05-07 02:45:00,2.74759,2.74759,2.74593,2.74593,1500000.0
2007-05-07 02:46:00,2.74837,2.7491,2.74564,2.7491,6250000.0
2007-05-07 02:47:00,2.74676,2.74807,2.74383,2.74713,6630000.0
2007-05-07 02:48:00,2.74498,2.74756,2.74498,2.747,3750000.0
2007-05-07 02:49:00,2.74693,2.74781,2.74494,2.74494,4250000.0
2007-05-07 02:50:00,2.74637,2.74923,2.74616,2.74846,5750000.0
2007-05-07 02:51:00,2.74727,2.74956,2.74445,2.74865,14000000.0
2007-05-07 02:52:00,2.74782,2.74826,2.74704,2.74748,5750000.0
2007-05-07 02:53:00,2.74735,2.74874,2.74394,2.74786,5500000.0
2007-05-07 02:54:00,2.74916,2.74916,2.74443,2.74868,12640000.0
2007-05-07 02:55:00,2.74828,2.74899,2.74415,2.74886,19380000.0
2007-05-07 02:56:00,2.74463,2.74813,2.74223,2.74274,10130000.0
2007-05-07 02:57:00,2.74674,2.74845,2.74618,2.74748,5250000.0
2007-05-07 02:58:00,2.74732,2.74885,2.74652,2.74875,8250000.0
2007-05-07 02:59:00,2.74439,2.74888,2.74439,2.74778,7750000.0
2007-05-07 03:00:00,2.74733,2.7491,2.7444,2.74691,9750000.0
2007-05-07 03:01:00,2.74789,2.75003,2.74569,2.74722,15880000.0
2007-05-07 03:02:00,2.74884,2.74884,2.74613,2.74648,4750000.0
2007-05-07 03:03:00,2.74732,2.74913,2.74473,2.74573,11750000.0
2007-05-07 03:04:00,2.74824,2.74903,2.74402,2.74686,7750000.0
2007-05-07 03:05:00,2.74836,2.74837,2.74668,2.74715,6630000.0
2007-05-07 03:06:00,2.74624,2.74892,2.74562,2.74729,11000000.0
2007-05-07 03:07:00,2.74891,2.74938,2.74556,2.74758,7750000.0
2007-05-07 03:08:00,2.74936,2.74976,2.74583,2.74798,5500000.0
2007-05-07 03:09:00,2.74784,2.74902,2.74591,2.74848,11250000.0
2007-05-07 03:10:00,2.74723,2.74831,2.74395,2.74745,10250000.0
2007-05-07 03:11:00,2.74422,2.74816,2.74245,2.74245,6880000.0
2007-05-07 03:12:00,2.74489,2.74853,2.7441,2.74634,15890000.0
2007-05-07 03:13:00,2.74802,2.74834,2.74273,2.74646,9250000.0
2007-05-07 03:15:00,2.74724,2.74922,2.74673,2.74886,10750000.0
2007-05-07 03:16:00,2.74774,2.74931,2.74684,2.74684,4750000.0
2007-05-07 03:17:00,2.74747,2.74747,2.74492,2.74693,11640000.0
2007-05-07 03:19:00,2.74674,2.74849,2.74469,2.74635,13130000.0
2007-05-07 03:20:00,2.74776,2.74776,2.74292,2.74713,5500000.0
2007-05-07 03:21:00,2.74467,2.74753,2.74467,2.74693,2750000.0
2007-05-07 03:22:00,2.74751,2.74888,2.74518,2.74831,7380000.0
2007-05-07 03:23:00,2.74757,2.74789,2.74528,2.74614,7380000.0
2007-05-07 03:24:00,2.74872,2.74872,2.745,2.745,5880000.0
2007-05-07 03:25:00,2.74623,2.74838,2.7446,2.74654,15630000.0
2007-05-07 03:26:00,2.74792,2.74821,2.74377,2.74821,7500000.0
2007-05-07 03:27:00,2.74721,2.74853,2.74293,2.74679,8880000.0
2007-05-07 03:28:00,2.74685,2.74888,2.74377,2.74644,6380000.0
2007-05-07 03:29:00,2.74696,2.74832,2.7444,2.74826,5250000.0
2007-05-07 03:30:00,2.74848,2.74907,2.74266,2.74619,9010000.0
2007-05-07 03:31:00,2.74649,2.74794,2.74603,2.74603,8630000.0
2007-05-07 03:32:00,2.74674,2.74794,2.74343,2.74343,13130000.0
2007-05-07 03:33:00,2.74659,2.74837,2.7464,2.74799,7250000.0
2007-05-07 03:34:00,2.74459,2.74743,2.74347,2.74659,8630000.0
2007-05-07 03:35:00,2.74634,2.74833,2.7451,2.74677,10500000.0
2007-05-07 03:36:00,2.74424,2.74848,2.74424,2.74515,5250000.0
2007-05-07 03:37:00,2.74816,2.74816,2.74551,2.74659,5250000.0
2007-05-07 03:38:00,2.74815,2.74815,2.74598,2.74736,3250000.0
2007-05-07 03:39:00,2.74695,2.74877,2.74606,2.74753,8630000.0
2007-05-07 03:40:00,2.74606,2.74833,2.74431,2.74833,5500000.0
2007-05-07 03:41:00,2.74459,2.74766,2.74459,2.74676,8500000.0
2007-05-07 03:42:00,2.74583,2.74808,2.74269,2.74404,11000000.0
2007-05-07 03:43:00,2.74634,2.74875,2.74492,2.74492,10250000.0
2007-05-07 03:44:00,2.74792,2.74889,2.74622,2.74694,10000000.0
2007-05-07 03:45:00,2.74534,2.74825,2.74534,2.74626,9250000.0
2007-05-07 03:47:00,2.74659,2.74836,2.74401,2.74493,12500000.0
2007-05-07 03:48:00,2.74615,2.7487,2.74521,2.7484,9000000.0
2007-05-07 03:49:00,2.74509,2.74852,2.74509,2.74607,8750000.0
2007-05-07 03:50:00,2.74668,2.74849,2.744,2.74618,7500000.0
2007-05-07 03:51:00,2.7447,2.7472,2.74342,2.74615,5500000.0
2007-05-07 03:54:00,2.74804,2.74804,2.74283,2.74735,10630000.0
2007-05-07 03:55:00,2.74567,2.74953,2.74533,2.74533,9250000.0
2007-05-07 03:56:00,2.74783,2.74827,2.7441,2.74818,13380000.0
2007-05-07 03:57:00,2.74722,2.74897,2.74498,2.74498,6500000.0
2007-05-07 03:58:00,2.74647,2.74756,2.74647,2.74682,8000000.0
2007-05-07 03:59:00,2.74734,2.74814,2.74375,2.74774,13000000.0
2007-05-07 04:00:00,2.74646,2.748,2.74356,2.74428,9000000.0
2007-05-07 04:01:00,2.74636,2.74868,2.74569,2.74771,8750000.0
2007-05-07 04:02:00,2.74457,2.74772,2.74344,2.7444,10630000.0
2007-05-07 04:03:00,2.74589,2.74795,2.7452,2.74691,7250000.0
2007-05-07 04:04:00,2.74667,2.74818,2.7445,2.74645,6000000.0
2007-05-07 04:05:00,2.74687,2.7481,2.74684,2.7481,6500000.0
2007-05-07 04:06:00,2.7471,2.7474,2.74493,2.74599,7380000.0
2007-05-07 04:07:00,2.74675,2.74752,2.74296,2.74752,6250000.0
2007-05-07 04:09:00,2.7457,2.74822,2.74567,2.7468,6880000.0
2007-05-07 04:10:00,2.74679,2.74871,2.74382,2.74647,7750000.0
2007-05-07 04:11:00,2.74397,2.74892,2.74397,2.74866,9630000.0
2007-05-07 04:12:00,2.74632,2.74802,2.74326,2.7463,10750000.0
2007-05-07 04:13:00,2.74773,2.74867,2.74451,2.74697,17750000.0
2007-05-07 04:14:00,2.74534,2.74799,2.74438,2.74724,5000000.0
2007-05-07 04:15:00,2.74492,2.74836,2.74492,2.74836,7500000.0
2007-05-07 04:16:00,2.74631,2.7487,2.7441,2.7487,7750000.0
2007-05-07 04:17:00,2.74676,2.74764,2.74421,2.74575,4500000.0
2007-05-07 04:18:00,2.74597,2.74788,2.74255,2.7458,17880000.0
2007-05-07 04:19:00,2.7428,2.74836,2.7428,2.74818,14250000.0
2007-05-07 04:20:00,2.7471,2.74777,2.74464,2.74468,7500000.0
2007-05-07 04:21:00,2.74809,2.74936,2.74457,2.7466,7750000.0
2007-05-07 04:22:00,2.74656,2.74794,2.74455,2.74794,8000000.0
2007-05-07 04:23:00,2.74597,2.74739,2.74565,2.74644,5750000.0
2007-05-07 04:24:00,2.74565,2.74592,2.74265,2.74564,14130000.0
2007-05-07 04:25:00,2.74614,2.74836,2.74364,2.74604,14750000.0
2007-05-07 04:27:00,2.74619,2.74814,2.74308,2.74311,8000000.0
2007-05-07 04:28:00,2.74637,2.74703,2.74413,2.74413,6000000.0
2007-05-07 04:29:00,2.7461,2.74755,2.7461,2.74631,4000000.0
2007-05-07 04:31:00,2.74442,2.74695,2.74378,2.74641,5500000.0
2007-05-07 04:32:00,2.74575,2.74872,2.74437,2.74872,5500000.0
2007-05-07 04:33:00,2.74453,2.74643,2.74393,2.74643,8750000.0
2007-05-07 04:35:00,2.74761,2.74795,2.74587,2.74771,6000000.0
2007-05-07 04:36:00,2.74621,2.74718,2.74621,2.74675,2250000.0
2007-05-07 04:37:00,2.74582,2.74582,2.74582,2.74582,750000.0
2007-05-07 04:38:00,2.7477,2.74798,2.7458,2.7458,11250000.0
2007-05-07 04:39:00,2.74636,2.74824,2.74586,2.74586,8130000.0
2007-05-07 04:40:00,2.74646,2.74731,2.74623,2.74623,5500000.0
2007-05-07 04:41:00,2.74649,2.74796,2.74609,2.74796,6500000.0
2007-05-07 04:42:00,2.746,2.74797,2.74573,2.74797,6500000.0
2007-05-07 04:43:00,2.74406,2.74568,2.74376,2.74531,8750000.0
2007-05-07 04:46:00,2.74586,2.74778,2.74512,2.74721,11000000.0
2007-05-07 04:47:00,2.74383,2.74724,2.74383,2.74546,4750000.0
2007-05-07 04:48:00,2.74441,2.7487,2.74441,2.74625,5500000.0
2007-05-07 04:49:00,2.74544,2.74767,2.74544,2.74767,4750000.0
2007-05-07 04:50:00,2.74639,2.74785,2.74425,2.74785,15250000.0
2007-05-07 04:51:00,2.74633,2.7484,2.74575,2.74767,14250000.0
2007-05-07 04:52:00,2.74521,2.7483,2.74518,2.74668,13500000.0
2007-05-07 04:54:00,2.74609,2.74775,2.74354,2.74595,7000000.0
2007-05-07 04:55:00,2.74768,2.7494,2.74491,2.74637,6250000.0
2007-05-07 04:56:00,2.74579,2.74824,2.7457,2.74758,5500000.0
2007-05-07 04:57:00,2.74646,2.74766,2.74465,2.74667,5000000.0
2007-05-07 04:58:00,2.74628,2.74805,2.74183,2.7461,13500000.0
2007-05-07 04:59:00,2.74793,2.74793,2.74219,2.74219,7250000.0
2007-05-07 05:00:00,2.74736,2.74833,2.74359,2.74833,6250000.0
2007-05-07 05:01:00,2.74596,2.74816,2.7436,2.74816,13500000.0
2007-05-07 05:02:00,2.74764,2.74837,2.74506,2.74705,18000000.0
2007-05-07 05:03:00,2.74174,2.74496,2.74174,2.74496,1500000.0
2007-05-07 05:05:00,2.74663,2.74834,2.74526,2.74667,5630000.0
2007-05-07 05:06:00,2.74683,2.74789,2.74438,2.74696,4750000.0
2007-05-07 05:07:00,2.7468,2.7485,2.7436,2.74711,11500000.0
2007-05-07 05:08:00,2.74683,2.74867,2.74406,2.74742,17250000.0
2007-05-07 05:09:00,2.74723,2.74761,2.74537,2.74626,6750000.0
2007-05-07 05:10:00,2.74678,2.74914,2.74423,2.74815,23000000.0
2007-05-07 05:11:00,2.74666,2.74813,2.74438,2.74813,9250000.0
2007-05-07 05:12:00,2.7484,2.74968,2.74633,2.74709,9250000.0
2007-05-07 05:13:00,2.74678,2.74785,2.74403,2.74785,10500000.0
2007-05-07 05:14:00,2.74516,2.74845,2.74448,2.74672,4000000.0
2007-05-07 05:15:00,2.74863,2.74915,2.74419,2.74779,25630000.0
2007-05-07 05:16:00,2.74741,2.74819,2.74574,2.74715,7750000.0
2007-05-07 05:17:00,2.74671,2.74874,2.74671,2.74874,7380000.0
2007-05-07 05:19:00,2.74711,2.74859,2.74621,2.7468,16750000.0
2007-05-07 05:21:00,2.74632,2.74707,2.74315,2.74315,8250000.0
2007-05-07 05:22:00,2.74858,2.74878,2.74683,2.74683,4500000.0
2007-05-07 05:25:00,2.74679,2.74839,2.74392,2.74839,7250000.0
2007-05-07 05:26:00,2.74757,2.74844,2.74418,2.74665,8750000.0
2007-05-07 05:28:00,2.74552,2.7484,2.74552,2.74801,13500000.0
2007-05-07 05:29:00,2.74726,2.74898,2.74529,2.7475,7250000.0
2007-05-07 05:30:00,2.74586,2.74924,2.74564,2.74687,12750000.0
2007-05-07 05:31:00,2.74668,2.74811,2.74668,2.74811,1500000.0
2007-05-07 05:32:00,2.74664,2.74834,2.7442,2.74648,12750000.0
2007-05-07 05:33:00,2.7461,2.74642,2.7461,2.74642,1750000.0
2007-05-07 05:34:00,2.74652,2.7488,2.74652,2.7488,8250000.0
2007-05-07 05:35:00,2.74784,2.74947,2.7464,2.74947,10000000.0
2007-05-07 05:36:00,2.7472,2.74857,2.74551,2.74807,7000000.0
2007-05-07 05:37:00,2.7454,2.7489,2.74425,2.7485,8750000.0
2007-05-07 05:38:00,2.74673,2.74878,2.7461,2.74878,6250000.0
2007-05-07 05:39:00,2.74884,2.74884,2.74392,2.74673,7000000.0
2007-05-07 05:40:00,2.74819,2.74876,2.74538,2.74862,5250000.0
2007-05-07 05:41:00,2.74525,2.74805,2.74525,2.74567,8500000.0
2007-05-07 05:42:00,2.74609,2.74823,2.74394,2.74823,6250000.0
2007-05-07 05:43:00,2.74759,2.74817,2.74309,2.74595,7500000.0
2007-05-07 05:44:00,2.7443,2.74904,2.74256,2.74321,16250000.0
2007-05-07 05:45:00,2.74616,2.74819,2.74446,2.74769,10250000.0
2007-05-07 05:47:00,2.74615,2.74796,2.74588,2.7466,8000000.0
2007-05-07 05:48:00,2.74498,2.74663,2.74413,2.74503,12000000.0
2007-05-07 05:49:00,2.74845,2.74845,2.74444,2.74812,8750000.0
2007-05-07 05:50:00,2.74453,2.74787,2.7432,2.74764,8250000.0
2007-05-07 05:51:00,2.74759,2.74815,2.74634,2.74795,11500000.0
2007-05-07 05:52:00,2.74445,2.74653,2.73987,2.73987,6750000.0
2007-05-07 05:53:00,2.74702,2.74759,2.74482,2.74754,9250000.0
2007-05-07 05:54:00,2.74481,2.74718,2.74434,2.74714,5380000.0
2007-05-07 05:55:00,2.74643,2.74819,2.74456,2.74656,4250000.0
2007-05-07 05:56:00,2.74527,2.74743,2.74404,2.7471,8500000.0
2007-05-07 05:59:00,2.74636,2.74811,2.74513,2.74803,11000000.0
2007-05-07 06:00:00,2.7482,2.74865,2.74599,2.74803,8380000.0
2007-05-07 06:01:00,2.74457,2.74642,2.74457,2.74458,5500000.0
2007-05-07 06:02:00,2.74481,2.74827,2.74481,2.74712,8630000.0
2007-05-07 06:03:00,2.74856,2.74856,2.74592,2.7466,10130000.0
2007-05-07 06:04:00,2.74691,2.74865,2.74484,2.7484,8630000.0
2007-05-07 06:05:00,2.74701,2.74856,2.74454,2.74833,13750000.0
2007-05-07 06:06:00,2.74795,2.74877,2.74497,2.74529,27260000.0
2007-05-07 06:07:00,2.74714,2.74879,2.7469,2.7469,6750000.0
2007-05-07 06:08:00,2.74844,2.7487,2.74708,2.7487,6130000.0
2007-05-07 06:09:00,2.74881,2.74895,2.74516,2.74841,9380000.0
2007-05-07 06:10:00,2.74706,2.7489,2.74614,2.7489,16500000.0
2007-05-07 06:11:00,2.74707,2.74869,2.74524,2.7472,10630000.0
2007-05-07 06:15:00,2.74701,2.74843,2.74521,2.74843,6750000.0
2007-05-07 06:16:00,2.74739,2.74914,2.74695,2.74695,5500000.0
2007-05-07 06:17:00,2.74601,2.74865,2.74592,2.74862,11250000.0
2007-05-07 06:18:00,2.74761,2.74856,2.74538,2.74831,7000000.0
2007-05-07 06:19:00,2.74714,2.74927,2.74559,2.74783,5260000.0
2007-05-07 06:20:00,2.74638,2.74923,2.74638,2.74731,12750000.0
2007-05-07 06:21:00,2.74565,2.74843,2.74565,2.7473,6500000.0
2007-05-07 06:22:00,2.74759,2.74923,2.74493,2.74721,9020000.0
2007-05-07 06:23:00,2.74517,2.74767,2.74373,2.74517,5510000.0
2007-05-07 06:24:00,2.74741,2.74888,2.74719,2.74734,7000000.0
2007-05-07 06:25:00,2.74573,2.7489,2.74536,2.74555,5750000.0
2007-05-07 06:27:00,2.74777,2.74882,2.74777,2.74882,7750000.0
2007-05-07 06:28:00,2.7467,2.74969,2.7467,2.749,12500000.0
2007-05-07 06:29:00,2.74522,2.74882,2.74375,2.74764,8000000.0
2007-05-07 06:30:00,2.74923,2.75025,2.74792,2.75025,5500000.0
2007-05-07 06:31:00,2.7485,2.74944,2.74745,2.74838,8750000.0
2007-05-07 06:32:00,2.74836,2.74971,2.7462,2.74817,7750000.0
2007-05-07 06:33:00,2.74862,2.75044,2.74607,2.75044,5750000.0
2007-05-07 06:34:00,2.74693,2.75033,2.74693,2.75033,6250000.0
2007-05-07 06:35:00,2.74782,2.75006,2.74782,2.74954,6250000.0
2007-05-07 06:36:00,2.74926,2.74965,2.74802,2.74802,4750000.0
2007-05-07 06:37:00,2.74945,2.74945,2.74596,2.74838,5500000.0
2007-05-07 06:38:00,2.74933,2.75038,2.74833,2.75038,10000000.0
2007-05-07 06:39:00,2.74936,2.75003,2.74711,2.74948,26000000.0
2007-05-07 06:40:00,2.74873,2.7502,2.74549,2.74839,5250000.0
2007-05-07 06:41:00,2.74836,2.75013,2.74836,2.74873,5500000.0
2007-05-07 06:42:00,2.74794,2.74987,2.74778,2.7484,6750000.0
2007-05-07 06:43:00,2.74705,2.74959,2.7468,2.74779,12250000.0
2007-05-07 06:44:00,2.74819,2.74923,2.74308,2.74736,7000000.0
2007-05-07 06:45:00,2.74459,2.74899,2.74459,2.74838,5750000.0
2007-05-07 06:46:00,2.74791,2.74931,2.74593,2.74754,8750000.0
2007-05-07 06:47:00,2.7479,2.749,2.74573,2.74573,11000000.0
2007-05-07 06:48:00,2.74742,2.74863,2.74452,2.74783,9000000.0
2007-05-07 06:49:00,2.74606,2.74956,2.74597,2.74956,6000000.0
2007-05-07 06:50:00,2.74715,2.74833,2.74568,2.74691,5250000.0
2007-05-07 06:51:00,2.74857,2.74918,2.74436,2.74658,6750000.0
2007-05-07 06:52:00,2.74761,2.74928,2.74742,2.74807,8750000.0
2007-05-07 06:53:00,2.74986,2.75012,2.74617,2.7485,10250000.0
2007-05-07 06:54:00,2.74791,2.74892,2.74781,2.74854,10000000.0
2007-05-07 06:55:00,2.74712,2.74843,2.74586,2.74661,8000000.0
2007-05-07 06:56:00,2.74598,2.74843,2.74522,2.74694,15000000.0
2007-05-07 06:57:00,2.74758,2.74903,2.74569,2.74749,6500000.0
2007-05-07 06:58:00,2.74865,2.74865,2.74593,2.74636,10500000.0
2007-05-07 06:59:00,2.74886,2.74886,2.74774,2.74774,4000000.0
2007-05-07 07:00:00,2.74675,2.74906,2.74675,2.74803,6500000.0
2007-05-07 07:01:00,2.74619,2.74916,2.74573,2.74859,14500000.0
2007-05-07 07:02:00,2.7469,2.74813,2.74617,2.74773,4750000.0
2007-05-07 07:03:00,2.74651,2.74878,2.74651,2.74699,7250000.0
2007-05-07 07:04:00,2.74608,2.74963,2.74562,2.74895,13000000.0
2007-05-07 07:05:00,2.74401,2.74954,2.74401,2.74954,9250000.0
2007-05-07 07:06:00,2.74877,2.74964,2.74619,2.7463,4750000.0
2007-05-07 07:07:00,2.7493,2.7493,2.74494,2.74567,5500000.0
2007-05-07 07:08:00,2.74772,2.74954,2.74573,2.74797,10000000.0
2007-05-07 07:09:00,2.74421,2.74965,2.74421,2.74915,8500000.0
2007-05-07 07:10:00,2.74617,2.75107,2.74567,2.74821,15000000.0
2007-05-07 07:11:00,2.74816,2.74983,2.74588,2.74983,18500000.0
2007-05-07 07:12:00,2.74864,2.7489,2.74367,2.74367,8250000.0
2007-05-07 07:14:00,2.7485,2.75071,2.74706,2.75071,9250000.0
2007-05-07 07:15:00,2.74849,2.75043,2.74596,2.74813,6380000.0
2007-05-07 07:16:00,2.74822,2.7494,2.74661,2.74767,8250000.0
2007-05-07 07:17:00,2.74839,2.74949,2.74678,2.74678,7500000.0
2007-05-07 07:18:00,2.74687,2.74687,2.74687,2.74687,750000.0
2007-05-07 07:19:00,2.74458,2.74843,2.74223,2.74782,8250000.0
2007-05-07 07:20:00,2.74657,2.75061,2.74657,2.75061,6000000.0
2007-05-07 07:21:00,2.74783,2.75033,2.74396,2.74396,9000000.0
2007-05-07 07:22:00,2.74771,2.74822,2.74577,2.74764,6250000.0
2007-05-07 07:23:00,2.74836,2.7498,2.74836,2.74922,4750000.0
2007-05-07 07:24:00,2.74669,2.74955,2.74627,2.74924,11880000.0
2007-05-07 07:25:00,2.75003,2.75011,2.74722,2.74984,5750000.0
2007-05-07 07:26:00,2.74944,2.751,2.74882,2.74953,7130000.0
2007-05-07 07:27:00,2.74873,2.75069,2.74873,2.75069,7750000.0
2007-05-07 07:28:00,2.74782,2.74808,2.74617,2.74617,8380000.0
2007-05-07 07:29:00,2.74776,2.75082,2.74621,2.75058,5750000.0
2007-05-07 07:30:00,2.74822,2.74987,2.74576,2.74759,10130000.0
2007-05-07 07:31:00,2.74835,2.75019,2.74403,2.74403,8000000.0
2007-05-07 07:32:00,2.74726,2.74959,2.74726,2.74843,5250000.0
2007-05-07 07:33:00,2.74924,2.74931,2.74625,2.74931,8500000.0
2007-05-07 07:34:00,2.7485,2.7499,2.74686,2.74932,9880000.0
2007-05-07 07:35:00,2.74516,2.74944,2.74516,2.74753,5250000.0
2007-05-07 07:36:00,2.74744,2.74924,2.74695,2.74924,5880000.0
2007-05-07 07:37:00,2.74578,2.7466,2.74377,2.74647,7380000.0
2007-05-07 07:38:00,2.74269,2.75061,2.74269,2.74781,10500000.0
2007-05-07 07:39:00,2.74516,2.74956,2.74516,2.74927,7750000.0
2007-05-07 07:40:00,2.74838,2.74995,2.74641,2.74891,5880000.0
2007-05-07 07:41:00,2.74989,2.75019,2.74694,2.74981,7000000.0
2007-05-07 07:42:00,2.74778,2.74918,2.74439,2.74439,6630000.0
2007-05-07 07:43:00,2.74783,2.74909,2.74479,2.74479,7000000.0
2007-05-07 07:44:00,2.7476,2.74943,2.74369,2.74943,7500000.0
2007-05-07 07:45:00,2.7503,2.7507,2.74702,2.7507,3750000.0
2007-05-07 07:46:00,2.7465,2.74896,2.74173,2.74896,10500000.0
2007-05-07 07:47:00,2.74908,2.74908,2.7467,2.74714,7000000.0
2007-05-07 07:48:00,2.74601,2.74898,2.74582,2.74898,7250000.0
2007-05-07 07:49:00,2.74526,2.74905,2.74219,2.74846,15880000.0
2007-05-07 07:50:00,2.74887,2.74909,2.7439,2.74909,5750000.0
2007-05-07 07:51:00,2.74927,2.74927,2.74629,2.74629,6750000.0
2007-05-07 07:52:00,2.74995,2.74998,2.74569,2.7496,10250000.0
2007-05-07 07:53:00,2.74782,2.74922,2.74604,2.74604,6500000.0
2007-05-07 07:54:00,2.74162,2.74886,2.74162,2.74854,18250000.0
2007-05-07 07:55:00,2.7474,2.74917,2.74602,2.74853,10500000.0
2007-05-07 07:56:00,2.74919,2.74919,2.74535,2.74812,4130000.0
2007-05-07 07:57:00,2.74854,2.74854,2.74392,2.74635,4250000.0
2007-05-07 07:58:00,2.74949,2.75011,2.74799,2.74802,5500000.0
2007-05-07 07:59:00,2.74549,2.74952,2.74549,2.74891,15250000.0
2007-05-07 08:00:00,2.74302,2.74948,2.74302,2.74559,7750000.0
2007-05-07 08:01:00,2.7493,2.7493,2.7453,2.74885,8500000.0
2007-05-07 08:02:00,2.74986,2.74986,2.74666,2.74938,16390000.0
2007-05-07 08:03:00,2.74857,2.74986,2.74499,2.74639,9250000.0
2007-05-07 08:04:00,2.74394,2.74887,2.74394,2.74852,9500000.0
2007-05-07 08:05:00,2.74492,2.75053,2.74492,2.75053,11500000.0
2007-05-07 08:06:00,2.74993,2.75061,2.7459,2.7459,6250000.0
2007-05-07 08:07:00,2.74805,2.75033,2.74584,2.7472,7880000.0
2007-05-07 08:08:00,2.74714,2.74941,2.74542,2.74542,12500000.0
2007-05-07 08:09:00,2.75027,2.7505,2.74718,2.75035,10250000.0
2007-05-07 08:10:00,2.75029,2.75056,2.74551,2.74897,15250000.0
2007-05-07 08:11:00,2.74944,2.7509,2.74636,2.7501,16750000.0
2007-05-07 08:12:00,2.7474,2.75056,2.74629,2.74629,8750000.0
2007-05-07 08:13:00,2.74635,2.75116,2.74582,2.75027,9000000.0
2007-05-07 08:14:00,2.74775,2.74951,2.74559,2.74951,11000000.0
2007-05-07 08:15:00,2.75037,2.75037,2.74775,2.74974,13130000.0
2007-05-07 08:16:00,2.74988,2.75034,2.7467,2.74985,10130000.0
2007-05-07 08:17:00,2.74816,2.75093,2.74751,2.74751,7380000.0
2007-05-07 08:18:00,2.74978,2.7509,2.7482,2.7487,5750000.0
2007-05-07 08:19:00,2.74566,2.75036,2.74527,2.74694,13750000.0
2007-05-07 08:20:00,2.74731,2.7502,2.74723,2.74993,10630000.0
2007-05-07 08:21:00,2.7502,2.7502,2.74579,2.74612,23010000.0
2007-05-07 08:22:00,2.74991,2.75083,2.74396,2.75083,19250000.0
2007-05-07 08:24:00,2.74746,2.75011,2.74691,2.74708,16750000.0
2007-05-07 08:27:00,2.74681,2.75011,2.74523,2.74952,9500000.0
2007-05-07 08:28:00,2.74698,2.74944,2.74656,2.74944,5250000.0
2007-05-07 08:29:00,2.74682,2.74933,2.74682,2.74757,5750000.0
2007-05-07 08:30:00,2.74692,2.74943,2.74692,2.7491,8750000.0
2007-05-07 08:31:00,2.74725,2.74977,2.74427,2.74715,11510000.0
2007-05-07 08:32:00,2.74662,2.74742,2.74473,2.74659,6510000.0
2007-05-07 08:33:00,2.75018,2.75023,2.74464,2.74973,12630000.0
2007-05-07 08:34:00,2.74707,2.75102,2.74605,2.74777,13500000.0
2007-05-07 08:35:00,2.74929,2.75031,2.74646,2.74681,7500000.0
2007-05-07 08:36:00,2.74723,2.74738,2.74232,2.74459,9500000.0
2007-05-07 08:37:00,2.74963,2.74963,2.74548,2.74635,6630000.0
2007-05-07 08:38:00,2.74621,2.74657,2.74621,2.74657,2250000.0
2007-05-07 08:39:00,2.74397,2.74895,2.74397,2.74895,13000000.0
2007-05-07 08:41:00,2.7458,2.74848,2.74363,2.74776,19500000.0
2007-05-07 08:42:00,2.7454,2.74757,2.74344,2.74716,11250000.0
2007-05-07 08:43:00,2.74614,2.74774,2.74535,2.74588,5250000.0
2007-05-07 08:44:00,2.74572,2.74572,2.74511,2.74511,1500000.0
2007-05-07 08:45:00,2.7438,2.7488,2.7438,2.7488,7500000.0
2007-05-07 08:46:00,2.74344,2.74873,2.74198,2.74524,6130000.0
2007-05-07 08:47:00,2.74277,2.7481,2.74277,2.74798,6630000.0
2007-05-07 08:48:00,2.74512,2.7485,2.74123,2.7485,6750000.0
2007-05-07 08:49:00,2.74573,2.74849,2.74502,2.74635,12500000.0
2007-05-07 08:50:00,2.7468,2.74853,2.74539,2.74646,5250000.0
2007-05-07 08:51:00,2.74593,2.74834,2.74489,2.74834,7750000.0
2007-05-07 08:52:00,2.74705,2.74908,2.74476,2.74868,10130000.0
2007-05-07 08:53:00,2.74677,2.74883,2.74508,2.74874,5630000.0
2007-05-07 08:54:00,2.74636,2.74907,2.74319,2.74655,10130000.0
2007-05-07 08:55:00,2.74633,2.74944,2.74633,2.74744,5500000.0
2007-05-07 08:56:00,2.74343,2.74882,2.74234,2.7444,5880000.0
2007-05-07 08:57:00,2.74502,2.74871,2.73938,2.74871,6130000.0
2007-05-07 08:58:00,2.747,2.74835,2.74613,2.74688,5500000.0
2007-05-07 08:59:00,2.74825,2.74926,2.74657,2.74657,7130000.0
2007-05-07 09:00:00,2.74673,2.74965,2.74484,2.74893,10000000.0
2007-05-07 09:01:00,2.74793,2.74918,2.746,2.74912,7130000.0
2007-05-07 09:02:00,2.74737,2.74891,2.74472,2.74767,5880000.0
2007-05-07 09:03:00,2.74902,2.74902,2.74818,2.74878,4000000.0
2007-05-07 09:04:00,2.74687,2.74921,2.74597,2.74786,11500000.0
2007-05-07 09:05:00,2.74718,2.74976,2.74525,2.7479,8500000.0
2007-05-07 09:06:00,2.75071,2.75071,2.74504,2.74709,6880000.0
2007-05-07 09:07:00,2.75046,2.75046,2.74218,2.74968,7880000.0
2007-05-07 09:08:00,2.74377,2.7501,2.74377,2.7501,8750000.0
2007-05-07 09:09:00,2.74506,2.7497,2.74506,2.7497,9130000.0
2007-05-07 09:10:00,2.74988,2.75083,2.74505,2.74899,12630000.0
2007-05-07 09:11:00,2.74984,2.74984,2.7461,2.7461,8750000.0
2007-05-07 09:12:00,2.75153,2.75163,2.75053,2.75152,5630000.0
2007-05-07 09:13:00,2.74839,2.75089,2.74599,2.75089,7250000.0
2007-05-07 09:14:00,2.74871,2.75012,2.74696,2.74858,5750000.0
2007-05-07 09:15:00,2.75048,2.75048,2.74503,2.74822,4880000.0
2007-05-07 09:16:00,2.74852,2.75033,2.74338,2.74708,11000000.0
2007-05-07 09:17:00,2.74778,2.75039,2.74778,2.74853,6500000.0
2007-05-07 09:18:00,2.74564,2.75206,2.74564,2.75127,5500000.0
2007-05-07 09:19:00,2.74758,2.75115,2.74758,2.7486,6630000.0
2007-05-07 09:20:00,2.75144,2.75144,2.74643,2.74682,8000000.0
2007-05-07 09:21:00,2.75242,2.75262,2.75057,2.75242,10380000.0
2007-05-07 09:23:00,2.75136,2.75148,2.74805,2.75112,6250000.0
2007-05-07 09:24:00,2.74984,2.75075,2.74795,2.74903,5630000.0
2007-05-07 09:25:00,2.75257,2.75257,2.74923,2.75065,5500000.0
2007-05-07 09:26:00,2.74953,2.75077,2.74605,2.74815,7880000.0
2007-05-07 09:27:00,2.74961,2.75171,2.7485,2.75132,5750000.0
2007-05-07 09:28:00,2.74833,2.75176,2.74474,2.75176,8130000.0
2007-05-07 09:29:00,2.74811,2.74898,2.74533,2.74809,17000000.0
2007-05-07 09:30:00,2.74944,2.75235,2.74826,2.75027,9750000.0
2007-05-07 09:31:00,2.74962,2.75235,2.74871,2.75235,2250000.0
2007-05-07 09:32:00,2.75307,2.75322,2.74698,2.75001,7880000.0
2007-05-07 09:33:00,2.75206,2.75225,2.74773,2.74896,6630000.0
2007-05-07 09:34:00,2.75124,2.75183,2.74715,2.74917,7250000.0
2007-05-07 09:35:00,2.7498,2.75209,2.7498,2.75203,7500000.0
2007-05-07 09:36:00,2.74582,2.75277,2.74582,2.75234,9500000.0
2007-05-07 09:37:00,2.75149,2.75266,2.75004,2.75004,5640000.0
2007-05-07 09:38:00,2.75225,2.75225,2.74729,2.75113,11760000.0
2007-05-07 09:40:00,2.75318,2.75318,2.75037,2.75192,8250000.0
2007-05-07 09:41:00,2.75109,2.75186,2.74722,2.74722,6000000.0
2007-05-07 09:43:00,2.75195,2.75195,2.74816,2.74902,8500000.0
2007-05-07 09:46:00,2.75244,2.75293,2.74949,2.74949,7500000.0
2007-05-07 09:49:00,2.75283,2.75294,2.74993,2.75239,8250000.0
2007-05-07 09:50:00,2.75121,2.75146,2.74839,2.75017,8260000.0
2007-05-07 09:52:00,2.75234,2.75234,2.74885,2.74931,9250000.0
2007-05-07 09:53:00,2.75143,2.75165,2.7489,2.75077,11380000.0
2007-05-07 09:54:00,2.75071,2.75181,2.74833,2.75143,8380000.0
2007-05-07 09:55:00,2.74859,2.75245,2.74616,2.74616,7000000.0
2007-05-07 09:56:00,2.74892,2.75184,2.74524,2.74524,14750000.0
2007-05-07 09:57:00,2.75103,2.75256,2.74872,2.74921,13880000.0
2007-05-07 09:58:00,2.75265,2.75265,2.74958,2.75112,8000000.0
2007-05-07 09:59:00,2.75002,2.75253,2.74907,2.75182,12250000.0
2007-05-07 10:00:00,2.75081,2.75136,2.74622,2.74622,10880000.0
2007-05-07 10:01:00,2.7529,2.75301,2.74796,2.74796,9750000.0
2007-05-07 10:02:00,2.75316,2.75316,2.74927,2.75099,8000000.0
2007-05-07 10:03:00,2.75206,2.75221,2.74575,2.75054,14380000.0
2007-05-07 10:04:00,2.75116,2.75233,2.74839,2.74839,8630000.0
2007-05-07 10:06:00,2.75137,2.7523,2.75051,2.75159,4880000.0
2007-05-07 10:08:00,2.75103,2.75213,2.74822,2.75011,8250000.0
2007-05-07 10:09:00,2.74541,2.75253,2.74541,2.74785,10630000.0
2007-05-07 10:11:00,2.75036,2.7521,2.74931,2.74996,10000000.0
2007-05-07 10:12:00,2.75014,2.75201,2.74795,2.74878,8000000.0
2007-05-07 10:13:00,2.75087,2.75087,2.74523,2.74523,9750000.0
2007-05-07 10:14:00,2.75083,2.7515,2.74774,2.7515,9500000.0
2007-05-07 10:15:00,2.75162,2.75179,2.7458,2.75107,7250000.0
2007-05-07 10:16:00,2.75212,2.75212,2.74787,2.74787,8750000.0
2007-05-07 10:18:00,2.75145,2.75145,2.74673,2.74673,7000000.0
2007-05-07 10:19:00,2.74949,2.75217,2.74949,2.75212,5750000.0
2007-05-07 10:20:00,2.74515,2.74832,2.74408,2.74829,5630000.0
2007-05-07 10:21:00,2.75058,2.75208,2.74856,2.7514,12500000.0
2007-05-07 10:22:00,2.75203,2.75227,2.74898,2.74898,7630000.0
2007-05-07 10:23:00,2.75233,2.75233,2.74685,2.75142,7000000.0
2007-05-07 10:24:00,2.75151,2.75237,2.75103,2.75171,5500000.0
2007-05-07 10:25:00,2.75188,2.75188,2.74848,2.75147,6630000.0
2007-05-07 10:26:00,2.7515,2.75213,2.74982,2.75151,9000000.0
2007-05-07 10:27:00,2.75092,2.75194,2.74329,2.74851,13500000.0
2007-05-07 10:28:00,2.75081,2.75156,2.74692,2.74818,11750000.0
2007-05-07 10:29:00,2.74889,2.75107,2.74542,2.74657,5880000.0
2007-05-07 10:30:00,2.75087,2.75087,2.74638,2.74716,7500000.0
2007-05-07 10:31:00,2.74832,2.75117,2.7473,2.7473,8500000.0
2007-05-07 10:32:00,2.74979,2.75039,2.74619,2.74619,10250000.0
2007-05-07 10:33:00,2.75102,2.7516,2.74581,2.74991,15630000.0
2007-05-07 10:34:00,2.75158,2.7532,2.74695,2.74695,11130000.0
2007-05-07 10:35:00,2.75005,2.75005,2.74429,2.74429,13000000.0
2007-05-07 10:36:00,2.74915,2.75116,2.74717,2.74825,8750000.0
2007-05-07 10:37:00,2.75094,2.75132,2.74543,2.75132,13500000.0
2007-05-07 10:38:00,2.75132,2.75132,2.74933,2.7509,5250000.0
2007-05-07 10:39:00,2.75135,2.75135,2.74854,2.74854,5250000.0
2007-05-07 10:41:00,2.75093,2.75188,2.74961,2.75153,6250000.0
2007-05-07 10:42:00,2.75172,2.75172,2.74612,2.74612,9000000.0
2007-05-07 10:44:00,2.75057,2.75223,2.74587,2.74946,11250000.0
2007-05-07 10:45:00,2.75149,2.75165,2.74603,2.75142,9130000.0
2007-05-07 10:46:00,2.75089,2.75187,2.74842,2.75187,8130000.0
2007-05-07 10:47:00,2.75011,2.7505,2.74369,2.74866,6250000.0
2007-05-07 10:48:00,2.75084,2.7515,2.74873,2.74873,6130000.0
2007-05-07 10:49:00,2.75099,2.75099,2.74509,2.74509,11510000.0
2007-05-07 10:51:00,2.75216,2.75216,2.74618,2.75026,9500000.0
2007-05-07 10:52:00,2.75057,2.75086,2.74676,2.74676,9630000.0
2007-05-07 10:53:00,2.75129,2.75133,2.74949,2.75129,5500000.0
2007-05-07 10:54:00,2.74804,2.74896,2.74655,2.74896,8250000.0
2007-05-07 10:55:00,2.75248,2.75248,2.74642,2.74642,8130000.0
2007-05-07 10:56:00,2.7445,2.75004,2.7445,2.74877,15750000.0
2007-05-07 10:58:00,2.751,2.751,2.74568,2.74805,7500000.0
2007-05-07 10:59:00,2.75092,2.75121,2.74473,2.74819,13000000.0
2007-05-07 11:00:00,2.75083,2.75093,2.74768,2.75093,7380000.0
2007-05-07 11:01:00,2.75143,2.75214,2.74759,2.74926,11020000.0
2007-05-07 11:02:00,2.75115,2.75115,2.74923,2.75072,5270000.0
2007-05-07 11:03:00,2.75153,2.75153,2.74563,2.75035,5250000.0
2007-05-07 11:05:00,2.7514,2.7514,2.7465,2.7465,11250000.0
2007-05-07 11:06:00,2.75032,2.75034,2.74494,2.74799,20250000.0
2007-05-07 11:07:00,2.75107,2.75117,2.74815,2.74859,5880000.0
2007-05-07 11:08:00,2.7482,2.75273,2.7482,2.75117,11250000.0
2007-05-07 11:09:00,2.75158,2.75196,2.74951,2.75012,6750000.0
2007-05-07 11:10:00,2.75099,2.75099,2.74761,2.74806,3250000.0
2007-05-07 11:12:00,2.74992,2.75084,2.7479,2.75084,14250000.0
2007-05-07 11:13:00,2.74751,2.75088,2.74743,2.74743,7500000.0
2007-05-07 11:14:00,2.74978,2.75001,2.7471,2.75001,7630000.0
2007-05-07 11:15:00,2.74994,2.75002,2.74584,2.74882,8750000.0
2007-05-07 11:16:00,2.74543,2.75011,2.74543,2.74718,12250000.0
2007-05-07 11:17:00,2.74843,2.75038,2.74692,2.74931,6250000.0
2007-05-07 11:18:00,2.74493,2.75052,2.74493,2.74859,6630000.0
2007-05-07 11:19:00,2.74995,2.74995,2.74625,2.74785,7880000.0
2007-05-07 11:20:00,2.74748,2.74959,2.74337,2.74564,6750000.0
2007-05-07 11:21:00,2.74936,2.74936,2.74039,2.7448,11630000.0
2007-05-07 11:22:00,2.749,2.74958,2.7477,2.74958,5130000.0
2007-05-07 11:23:00,2.74978,2.74984,2.74481,2.74669,11130000.0
2007-05-07 11:24:00,2.7505,2.7505,2.74345,2.74898,12000000.0
2007-05-07 11:25:00,2.75131,2.75205,2.74683,2.74695,12500000.0
2007-05-07 11:26:00,2.74958,2.75014,2.74644,2.75014,10750000.0
2007-05-07 11:27:00,2.74767,2.74881,2.74527,2.74669,6880000.0
2007-05-07 11:28:00,2.74835,2.74962,2.74575,2.74605,7500000.0
2007-05-07 11:29:00,2.74874,2.74874,2.74652,2.74848,7130000.0
2007-05-07 11:30:00,2.74945,2.74945,2.74651,2.74854,8000000.0
2007-05-07 11:31:00,2.75006,2.75006,2.74681,2.74879,5630000.0
2007-05-07 11:32:00,2.75,2.75034,2.74497,2.74969,7250000.0
2007-05-07 11:33:00,2.7495,2.75004,2.74721,2.74773,9380000.0
2007-05-07 11:34:00,2.74791,2.75033,2.74641,2.75033,8000000.0
2007-05-07 11:37:00,2.74991,2.75045,2.74506,2.7453,8500000.0
2007-05-07 11:39:00,2.74978,2.74985,2.74511,2.74511,5750000.0
2007-05-07 11:40:00,2.74705,2.74965,2.74571,2.74658,7500000.0
2007-05-07 11:41:00,2.7494,2.74961,2.74576,2.74576,7750000.0
2007-05-07 11:42:00,2.74829,2.74912,2.74268,2.74268,6250000.0
2007-05-07 11:43:00,2.74797,2.74987,2.74682,2.74791,9250000.0
2007-05-07 11:44:00,2.7502,2.7504,2.74754,2.74754,11380000.0
2007-05-07 11:45:00,2.75001,2.75022,2.74711,2.74848,9250000.0
2007-05-07 11:46:00,2.74725,2.75031,2.74592,2.74849,7630000.0
2007-05-07 11:47:00,2.74906,2.7503,2.74788,2.74966,10500000.0
2007-05-07 11:48:00,2.75025,2.75038,2.74737,2.74737,5500000.0
2007-05-07 11:49:00,2.75022,2.75022,2.7444,2.74952,10130000.0
2007-05-07 11:50:00,2.7496,2.75035,2.74631,2.74984,10000000.0
2007-05-07 11:51:00,2.74795,2.75069,2.7463,2.74887,12250000.0
2007-05-07 11:52:00,2.75046,2.75046,2.74631,2.74938,9630000.0
2007-05-07 11:53:00,2.74643,2.75005,2.74504,2.74646,7500000.0
2007-05-07 11:54:00,2.74989,2.75008,2.74719,2.74719,6000000.0
2007-05-07 11:55:00,2.74977,2.75002,2.74614,2.75002,11250000.0
2007-05-07 11:56:00,2.74942,2.74964,2.74422,2.74801,6750000.0
2007-05-07 11:57:00,2.74813,2.74931,2.74412,2.74616,11010000.0
2007-05-07 11:58:00,2.74881,2.74968,2.74561,2.74797,6130000.0
2007-05-07 11:59:00,2.7467,2.74877,2.74451,2.746,7630000.0
2007-05-07 12:00:00,2.74931,2.74994,2.74599,2.74599,11250000.0
2007-05-07 12:01:00,2.74482,2.74858,2.74424,2.74563,7500000.0
2007-05-07 12:02:00,2.74568,2.7492,2.74568,2.74892,6500000.0
2007-05-07 12:03:00,2.74707,2.74977,2.74463,2.74838,8750000.0
2007-05-07 12:04:00,2.74609,2.74815,2.74549,2.74618,9000000.0
2007-05-07 12:05:00,2.74757,2.74935,2.74668,2.74935,7000000.0
2007-05-07 12:06:00,2.7464,2.74939,2.74445,2.74939,13500000.0
2007-05-07 12:07:00,2.7489,2.74904,2.74694,2.74838,6500000.0
2007-05-07 12:08:00,2.74783,2.74818,2.74314,2.74562,8500000.0
2007-05-07 12:09:00,2.74921,2.74929,2.74493,2.74557,5500000.0
2007-05-07 12:10:00,2.74946,2.74946,2.7405,2.74766,11380000.0
2007-05-07 12:11:00,2.73954,2.74635,2.73954,2.74529,6250000.0
2007-05-07 12:12:00,2.74215,2.74813,2.74215,2.74808,6250000.0
2007-05-07 12:13:00,2.74732,2.74893,2.74559,2.74789,7500000.0
2007-05-07 12:14:00,2.74785,2.74862,2.74289,2.74862,8500000.0
2007-05-07 12:15:00,2.74543,2.747,2.74301,2.74436,10000000.0
2007-05-07 12:16:00,2.74528,2.74802,2.74423,2.74722,9760000.0
2007-05-07 12:17:00,2.74735,2.74735,2.74231,2.74554,8130000.0
2007-05-07 12:18:00,2.74833,2.74833,2.74514,2.74704,7750000.0
2007-05-07 12:19:00,2.74715,2.74715,2.74375,2.74699,8750000.0
2007-05-07 12:20:00,2.74512,2.74658,2.74354,2.74457,6500000.0
2007-05-07 12:21:00,2.74566,2.74769,2.74286,2.7454,9250000.0
2007-05-07 12:22:00,2.74796,2.74809,2.74537,2.7474,12750000.0
2007-05-07 12:23:00,2.74697,2.74786,2.74403,2.74685,12500000.0
2007-05-07 12:24:00,2.74729,2.74799,2.74475,2.74475,10000000.0
2007-05-07 12:25:00,2.74708,2.74724,2.74396,2.74396,6250000.0
2007-05-07 12:26:00,2.74672,2.74802,2.74444,2.74764,5500000.0
2007-05-07 12:27:00,2.74547,2.74766,2.74291,2.74506,7750000.0
2007-05-07 12:28:00,2.74602,2.7472,2.74356,2.74717,9500000.0
2007-05-07 12:29:00,2.74505,2.74736,2.74261,2.74704,13250000.0
2007-05-07 12:30:00,2.74693,2.74712,2.74386,2.74548,8750000.0
2007-05-07 12:31:00,2.7468,2.74793,2.74606,2.74793,5630000.0
2007-05-07 12:32:00,2.74693,2.74754,2.7408,2.74276,6500000.0
2007-05-07 12:33:00,2.74614,2.74727,2.74283,2.7455,9890000.0
2007-05-07 12:34:00,2.74768,2.74771,2.74337,2.7449,8880000.0
2007-05-07 12:35:00,2.7466,2.74809,2.7435,2.74532,11250000.0
2007-05-07 12:37:00,2.74836,2.74836,2.74224,2.74788,12000000.0
2007-05-07 12:38:00,2.74856,2.74901,2.74686,2.74901,8250000.0
2007-05-07 12:39:00,2.74757,2.74857,2.74338,2.74686,10500000.0
2007-05-07 12:40:00,2.74756,2.7478,2.74545,2.74767,9380000.0
2007-05-07 12:41:00,2.74764,2.74916,2.74433,2.74719,8500000.0
2007-05-07 12:42:00,2.74694,2.74717,2.74502,2.74502,6250000.0
2007-05-07 12:43:00,2.74737,2.74821,2.74529,2.74713,11500000.0
2007-05-07 12:44:00,2.74696,2.74696,2.74204,2.74673,7380000.0
2007-05-07 12:45:00,2.74739,2.74796,2.74344,2.74796,9000000.0
2007-05-07 12:46:00,2.74699,2.74796,2.74516,2.74772,5500000.0
2007-05-07 12:47:00,2.74504,2.74947,2.74365,2.74695,8000000.0
2007-05-07 12:48:00,2.74716,2.74745,2.74432,2.74701,8750000.0
2007-05-07 12:49:00,2.74807,2.74807,2.74467,2.74467,10750000.0
2007-05-07 12:50:00,2.74706,2.74786,2.74416,2.74701,5250000.0
2007-05-07 12:51:00,2.74431,2.74816,2.74322,2.74816,10260000.0
2007-05-07 12:52:00,2.74576,2.74844,2.74386,2.74752,7750000.0
2007-05-07 12:53:00,2.74361,2.74726,2.74201,2.74201,5750000.0
2007-05-07 12:55:00,2.74407,2.74793,2.74354,2.74402,13000000.0
2007-05-07 12:56:00,2.74583,2.74775,2.74543,2.74589,8250000.0
2007-05-07 12:59:00,2.74814,2.74884,2.74531,2.74629,8500000.0
2007-05-07 13:00:00,2.74499,2.74815,2.74425,2.74815,5500000.0
2007-05-07 13:01:00,2.74523,2.74726,2.74205,2.74468,7880000.0
2007-05-07 13:02:00,2.74221,2.74712,2.74044,2.74712,8630000.0
2007-05-07 13:03:00,2.74264,2.7471,2.74264,2.74408,9750000.0
2007-05-07 13:04:00,2.74437,2.74774,2.74342,2.74425,10010000.0
2007-05-07 13:05:00,2.7409,2.7461,2.7409,2.74601,9250000.0
2007-05-07 13:06:00,2.74425,2.7477,2.74225,2.74722,6880000.0
2007-05-07 13:08:00,2.74701,2.74701,2.74257,2.74675,9750000.0
2007-05-07 13:09:00,2.74586,2.7471,2.74123,2.74249,7750000.0
2007-05-07 13:10:00,2.74376,2.74795,2.74286,2.74392,14250000.0
2007-05-07 13:11:00,2.74372,2.74403,2.74203,2.74268,6000000.0
2007-05-07 13:12:00,2.74693,2.74693,2.74369,2.74679,9500000.0
2007-05-07 13:13:00,2.74531,2.74842,2.74458,2.74458,10000000.0
2007-05-07 13:14:00,2.74188,2.74686,2.74015,2.74015,7250000.0
2007-05-07 13:15:00,2.74469,2.74676,2.74243,2.74676,9000000.0
2007-05-07 13:16:00,2.74611,2.74686,2.74201,2.74201,10000000.0
2007-05-07 13:17:00,2.74582,2.7462,2.74277,2.74498,10260000.0
2007-05-07 13:18:00,2.74456,2.74661,2.74107,2.74331,10630000.0
2007-05-07 13:19:00,2.74639,2.74727,2.74191,2.7438,10250000.0
2007-05-07 13:20:00,2.74319,2.74735,2.74319,2.74603,11500000.0
2007-05-07 13:21:00,2.74514,2.74707,2.74114,2.74388,7250000.0
2007-05-07 13:22:00,2.74689,2.74857,2.74318,2.74318,9380000.0
2007-05-07 13:23:00,2.74724,2.74724,2.74457,2.74649,13130000.0
2007-05-07 13:24:00,2.7471,2.74721,2.74297,2.74482,10000000.0
2007-05-07 13:25:00,2.7443,2.74637,2.74287,2.74399,9000000.0
2007-05-07 13:26:00,2.74537,2.74743,2.7416,2.74428,9750000.0
2007-05-07 13:27:00,2.74415,2.74801,2.74379,2.74761,6000000.0
2007-05-07 13:28:00,2.74711,2.74738,2.74291,2.7469,10750000.0
2007-05-07 13:29:00,2.7438,2.74482,2.74162,2.74162,7500000.0
2007-05-07 13:30:00,2.74731,2.74731,2.74259,2.744,6500000.0
2007-05-07 13:31:00,2.74563,2.74632,2.74321,2.74593,9380000.0
2007-05-07 13:32:00,2.74676,2.74737,2.74512,2.74673,8500000.0
2007-05-07 13:33:00,2.74415,2.74692,2.74166,2.74643,13250000.0
2007-05-07 13:34:00,2.74695,2.74695,2.74247,2.74375,8000000.0
2007-05-07 13:35:00,2.74661,2.74661,2.74403,2.74617,10000000.0
2007-05-07 13:36:00,2.74548,2.74669,2.7443,2.74561,13750000.0
2007-05-07 13:37:00,2.74565,2.74637,2.74056,2.74056,7750000.0
2007-05-07 13:38:00,2.74642,2.74728,2.74419,2.74584,13000000.0
2007-05-07 13:39:00,2.74232,2.7461,2.74232,2.7461,7750000.0
2007-05-07 13:41:00,2.74705,2.74705,2.7437,2.74624,10000000.0
2007-05-07 13:42:00,2.74536,2.74621,2.74217,2.74217,6250000.0
2007-05-07 13:43:00,2.74582,2.74737,2.74277,2.74382,10000000.0
2007-05-07 13:44:00,2.74648,2.747,2.74275,2.74681,13000000.0
2007-05-07 13:45:00,2.74566,2.74706,2.7429,2.74412,6880000.0
2007-05-07 13:46:00,2.74657,2.74665,2.74208,2.74381,7750000.0
2007-05-07 13:47:00,2.74221,2.74554,2.74206,2.74292,8000000.0
2007-05-07 13:48:00,2.74555,2.74599,2.74262,2.74538,5250000.0
2007-05-07 13:49:00,2.74005,2.74614,2.74005,2.74501,11510000.0
2007-05-07 13:50:00,2.74556,2.74569,2.7419,2.74569,7380000.0
2007-05-07 13:51:00,2.74544,2.74546,2.7407,2.74142,9380000.0
2007-05-07 13:52:00,2.74439,2.74534,2.74132,2.74363,9380000.0
2007-05-07 13:53:00,2.74598,2.74598,2.7439,2.74536,7630000.0
2007-05-07 13:54:00,2.74055,2.74442,2.73924,2.74442,8000000.0
2007-05-07 13:55:00,2.74508,2.74572,2.74111,2.74571,6130000.0
2007-05-07 13:56:00,2.74055,2.74428,2.7393,2.74237,7500000.0
2007-05-07 13:57:00,2.74475,2.74475,2.74217,2.74217,8250000.0
2007-05-07 13:58:00,2.74418,2.74453,2.73905,2.73905,10000000.0
2007-05-07 13:59:00,2.74571,2.74571,2.74272,2.74272,6750000.0
2007-05-07 14:00:00,2.74321,2.74488,2.74096,2.74201,6000000.0
2007-05-07 14:01:00,2.74377,2.74554,2.73824,2.73824,8500000.0
2007-05-07 14:02:00,2.74498,2.74498,2.74116,2.74315,8250000.0
2007-05-07 14:03:00,2.74436,2.74436,2.73946,2.74124,8000000.0
2007-05-07 14:04:00,2.74246,2.74446,2.74162,2.74162,9250000.0
2007-05-07 14:05:00,2.74185,2.74405,2.74185,2.74403,5500000.0
2007-05-07 14:06:00,2.74277,2.745,2.73815,2.745,6380000.0
2007-05-07 14:07:00,2.74216,2.7445,2.74023,2.7445,6250000.0
2007-05-07 14:08:00,2.74377,2.745,2.74115,2.74427,6630000.0
2007-05-07 14:09:00,2.74262,2.74478,2.74147,2.74147,6500000.0
2007-05-07 14:10:00,2.74515,2.74515,2.74185,2.74501,7250000.0
2007-05-07 14:11:00,2.74489,2.74489,2.74012,2.74186,10130000.0
2007-05-07 14:12:00,2.74477,2.74487,2.74106,2.74106,10750000.0
2007-05-07 14:13:00,2.74446,2.74486,2.74134,2.74151,6250000.0
2007-05-07 14:14:00,2.74122,2.74363,2.73965,2.74032,9010000.0
2007-05-07 14:15:00,2.74259,2.74477,2.74025,2.74162,5500000.0
2007-05-07 14:16:00,2.74409,2.74409,2.74074,2.7424,11130000.0
2007-05-07 14:17:00,2.7427,2.74401,2.74161,2.74319,5250000.0
2007-05-07 14:18:00,2.744,2.744,2.7391,2.74235,9510000.0
2007-05-07 14:19:00,2.74071,2.74342,2.73863,2.73863,7880000.0
2007-05-07 14:20:00,2.74412,2.74412,2.73762,2.74303,8130000.0
2007-05-07 14:21:00,2.74154,2.74329,2.73833,2.74329,7250000.0
2007-05-07 14:22:00,2.74215,2.74421,2.74186,2.74421,8380000.0
2007-05-07 14:23:00,2.74364,2.74364,2.73745,2.73745,8000000.0
2007-05-07 14:24:00,2.7437,2.74385,2.73776,2.74314,10380000.0
2007-05-07 14:25:00,2.73935,2.7427,2.73793,2.74069,9000000.0
2007-05-07 14:26:00,2.74299,2.74299,2.73564,2.73564,6000000.0
2007-05-07 14:27:00,2.74496,2.74496,2.73996,2.74052,11000000.0
2007-05-07 14:28:00,2.7404,2.74482,2.73906,2.74089,8750000.0
2007-05-07 14:29:00,2.73991,2.74462,2.73991,2.74185,9250000.0
2007-05-07 14:30:00,2.74438,2.74438,2.73872,2.73872,5250000.0
2007-05-07 14:31:00,2.74235,2.7464,2.74147,2.74518,8630000.0
2007-05-07 14:32:00,2.74369,2.74419,2.74054,2.74419,11500000.0
2007-05-07 14:33:00,2.7438,2.74456,2.73894,2.74446,6630000.0
2007-05-07 14:34:00,2.74371,2.74384,2.74151,2.74361,10500000.0
2007-05-07 14:35:00,2.74142,2.74415,2.73976,2.74279,5500000.0
2007-05-07 14:36:00,2.74338,2.74371,2.74142,2.7433,8260000.0
2007-05-07 14:37:00,2.7433,2.74393,2.7416,2.74303,6500000.0
2007-05-07 14:38:00,2.74419,2.74426,2.73834,2.74256,7500000.0
2007-05-07 14:39:00,2.74314,2.74314,2.73925,2.73925,5500000.0
2007-05-07 14:40:00,2.74113,2.74369,2.73893,2.73893,12250000.0
2007-05-07 14:41:00,2.74448,2.74448,2.74193,2.74393,8500000.0
2007-05-07 14:42:00,2.74061,2.74062,2.73832,2.73832,6500000.0
2007-05-07 14:43:00,2.74356,2.74485,2.73895,2.74355,10380000.0
2007-05-07 14:44:00,2.73943,2.7438,2.73807,2.74167,5750000.0
2007-05-07 14:45:00,2.74369,2.74442,2.74057,2.74271,8000000.0
2007-05-07 14:46:00,2.74263,2.74414,2.7393,2.74223,9630000.0
2007-05-07 14:47:00,2.74377,2.74385,2.74078,2.74385,7880000.0
2007-05-07 14:48:00,2.73942,2.7437,2.73942,2.74149,12000000.0
2007-05-07 14:49:00,2.74352,2.74354,2.74005,2.74351,7510000.0
2007-05-07 14:50:00,2.7434,2.744,2.74012,2.74215,5880000.0
2007-05-07 14:51:00,2.74374,2.74391,2.73996,2.74299,8000000.0
2007-05-07 14:52:00,2.74353,2.7443,2.73976,2.7443,10000000.0
2007-05-07 14:53:00,2.74119,2.74509,2.74119,2.74419,8250000.0
2007-05-07 14:54:00,2.74175,2.74175,2.73677,2.74104,12000000.0
2007-05-07 14:55:00,2.74281,2.74448,2.74053,2.74314,13000000.0
2007-05-07 14:56:00,2.74529,2.74531,2.7414,2.7414,10000000.0
2007-05-07 14:57:00,2.7432,2.74478,2.73964,2.74127,7380000.0
2007-05-07 14:58:00,2.74258,2.74507,2.74128,2.74267,7750000.0
2007-05-07 14:59:00,2.74079,2.74601,2.74079,2.74601,7250000.0
2007-05-07 15:00:00,2.74501,2.74558,2.74256,2.74271,11260000.0
2007-05-07 15:01:00,2.74344,2.74571,2.74176,2.74176,10000000.0
2007-05-07 15:02:00,2.7447,2.74502,2.73978,2.74482,8750000.0
2007-05-07 15:03:00,2.74242,2.74582,2.73958,2.74305,10630000.0
2007-05-07 15:04:00,2.74322,2.74719,2.74322,2.74622,5250000.0
2007-05-07 15:05:00,2.74609,2.747,2.7446,2.74502,5880000.0
2007-05-07 15:06:00,2.74644,2.74748,2.74461,2.74748,11130000.0
2007-05-07 15:07:00,2.74653,2.74663,2.74186,2.74577,9500000.0
2007-05-07 15:08:00,2.74305,2.74588,2.73962,2.74353,9500000.0
2007-05-07 15:09:00,2.74706,2.74706,2.74332,2.74651,9880000.0
2007-05-07 15:10:00,2.74564,2.74625,2.74316,2.74606,7000000.0
2007-05-07 15:11:00,2.74238,2.74589,2.74092,2.74193,9010000.0
2007-05-07 15:12:00,2.74518,2.74566,2.74112,2.74112,8510000.0
2007-05-07 15:13:00,2.74483,2.74616,2.73977,2.73977,9500000.0
2007-05-07 15:14:00,2.74611,2.74611,2.74018,2.74533,7130000.0
2007-05-07 15:15:00,2.74603,2.74611,2.74272,2.74332,11630000.0
2007-05-07 15:16:00,2.7458,2.74679,2.74458,2.74509,8880000.0
2007-05-07 15:17:00,2.74607,2.74657,2.74082,2.74657,12630000.0
2007-05-07 15:18:00,2.74607,2.74649,2.74183,2.74183,7500000.0
2007-05-07 15:19:00,2.74659,2.7467,2.74007,2.74007,7250000.0
2007-05-07 15:20:00,2.7464,2.74686,2.74289,2.74383,6000000.0
2007-05-07 15:21:00,2.7471,2.7471,2.74071,2.74466,11500000.0
2007-05-07 15:22:00,2.74633,2.74744,2.74037,2.74492,12760000.0
2007-05-07 15:23:00,2.74468,2.74583,2.74217,2.74583,5630000.0
2007-05-07 15:24:00,2.7442,2.74659,2.74185,2.74659,7250000.0
2007-05-07 15:25:00,2.74611,2.74638,2.74411,2.74411,5750000.0
2007-05-07 15:26:00,2.74452,2.7473,2.74262,2.7473,8880000.0
2007-05-07 15:27:00,2.74584,2.74684,2.74227,2.74366,7000000.0
2007-05-07 15:28:00,2.74777,2.74777,2.74294,2.74294,7500000.0
2007-05-07 15:29:00,2.74347,2.74639,2.74183,2.74586,8500000.0
2007-05-07 15:30:00,2.74377,2.74655,2.74377,2.74655,6250000.0
2007-05-07 15:31:00,2.74598,2.74659,2.74427,2.74427,7500000.0
2007-05-07 15:32:00,2.7457,2.74621,2.74182,2.74604,9630000.0
2007-05-07 15:33:00,2.74348,2.74688,2.74348,2.74591,10380000.0
2007-05-07 15:34:00,2.7432,2.74647,2.7432,2.74333,8500000.0
2007-05-07 15:36:00,2.74685,2.74685,2.74267,2.74436,11250000.0
2007-05-07 15:37:00,2.74695,2.74711,2.74397,2.74397,6250000.0
2007-05-07 15:38:00,2.74159,2.74808,2.74159,2.74611,11250000.0
2007-05-07 15:39:00,2.74657,2.74657,2.74005,2.74361,8500000.0
2007-05-07 15:40:00,2.74445,2.74591,2.73782,2.74591,10250000.0
2007-05-07 15:41:00,2.74183,2.74563,2.74148,2.74148,8750000.0
2007-05-07 15:42:00,2.74308,2.74499,2.74308,2.74499,6000000.0
2007-05-07 15:43:00,2.74395,2.74416,2.73891,2.742,6000000.0
2007-05-07 15:44:00,2.74286,2.74487,2.74286,2.74464,3750000.0
2007-05-07 15:45:00,2.74541,2.74541,2.74287,2.74287,6000000.0
2007-05-07 15:46:00,2.74283,2.74569,2.74101,2.7438,23750000.0
2007-05-07 15:47:00,2.74493,2.7451,2.74094,2.74301,11250000.0
2007-05-07 15:48:00,2.74495,2.74587,2.74153,2.74153,7250000.0
2007-05-07 15:49:00,2.74483,2.74483,2.73747,2.74463,9500000.0
2007-05-07 15:50:00,2.74347,2.7458,2.73957,2.74334,8750000.0
2007-05-07 15:51:00,2.74434,2.74597,2.74119,2.74119,6000000.0
2007-05-07 15:52:00,2.74213,2.74436,2.73911,2.74135,10260000.0
2007-05-07 15:53:00,2.744,2.74431,2.74043,2.741,7880000.0
2007-05-07 15:54:00,2.74314,2.7446,2.737,2.74301,10000000.0
2007-05-07 15:55:00,2.74467,2.74467,2.73979,2.74169,6250000.0
2007-05-07 15:56:00,2.74212,2.74472,2.74137,2.7415,6750000.0
2007-05-07 15:58:00,2.74134,2.74394,2.74066,2.74066,8130000.0
2007-05-07 15:59:00,2.74525,2.74558,2.74333,2.74518,8880000.0
2007-05-07 16:00:00,2.74476,2.74501,2.74203,2.74484,13130000.0
2007-05-07 16:01:00,2.74534,2.74534,2.74114,2.74114,12000000.0
2007-05-07 16:02:00,2.74444,2.74555,2.74064,2.74064,8250000.0
2007-05-07 16:03:00,2.74314,2.7451,2.74287,2.74427,6000000.0
2007-05-07 16:04:00,2.74323,2.7452,2.74167,2.74384,6010000.0
2007-05-07 16:05:00,2.74547,2.74575,2.73874,2.74459,9250000.0
2007-05-07 16:06:00,2.74144,2.74386,2.74144,2.7422,7750000.0
2007-05-07 16:07:00,2.74469,2.74469,2.74202,2.7441,8000000.0
2007-05-07 16:08:00,2.74251,2.74477,2.74251,2.74477,6630000.0
2007-05-07 16:09:00,2.74461,2.7457,2.74205,2.74534,8260000.0
2007-05-07 16:10:00,2.74489,2.74522,2.74086,2.74223,9750000.0
2007-05-07 16:11:00,2.74265,2.74473,2.74072,2.74097,8630000.0
2007-05-07 16:12:00,2.74496,2.74506,2.74089,2.7429,9510000.0
2007-05-07 16:13:00,2.74588,2.74588,2.74244,2.74418,4880000.0
2007-05-07 16:14:00,2.74076,2.74512,2.74076,2.74243,7380000.0
2007-05-07 16:15:00,2.74339,2.74463,2.74133,2.74463,8750000.0
2007-05-07 16:16:00,2.74186,2.74373,2.74081,2.74159,10500000.0
2007-05-07 16:17:00,2.74453,2.74453,2.73967,2.74078,9750000.0
2007-05-07 16:18:00,2.74554,2.74581,2.74047,2.74361,8250000.0
2007-05-07 16:19:00,2.74161,2.74471,2.73931,2.74187,9010000.0
2007-05-07 16:20:00,2.74538,2.74538,2.74063,2.74063,5500000.0
2007-05-07 16:21:00,2.74498,2.74498,2.74252,2.74252,4000000.0
2007-05-07 16:22:00,2.74235,2.74487,2.74166,2.74166,6000000.0
2007-05-07 16:23:00,2.74093,2.74503,2.73826,2.74503,6130000.0
2007-05-07 16:24:00,2.74022,2.74464,2.7387,2.7415,9130000.0
2007-05-07 16:25:00,2.74462,2.74505,2.74229,2.74233,6380000.0
2007-05-07 16:26:00,2.74517,2.74519,2.74035,2.74035,10000000.0
2007-05-07 16:27:00,2.74497,2.74497,2.74282,2.74282,2750000.0
2007-05-07 16:28:00,2.74572,2.7458,2.73825,2.74263,11000000.0
2007-05-07 16:29:00,2.74631,2.74636,2.74155,2.74452,6380000.0
2007-05-07 16:30:00,2.74417,2.74583,2.73861,2.74583,6750000.0
2007-05-07 16:31:00,2.7436,2.74509,2.74136,2.74425,8500000.0
2007-05-07 16:32:00,2.74538,2.74538,2.74135,2.74135,8880000.0
2007-05-07 16:33:00,2.74625,2.74625,2.74222,2.7453,9260000.0
2007-05-07 16:34:00,2.74485,2.74594,2.74173,2.74347,11130000.0
2007-05-07 16:35:00,2.74563,2.74563,2.74286,2.74286,7750000.0
2007-05-07 16:37:00,2.7414,2.74512,2.7414,2.74512,8000000.0
2007-05-07 16:38:00,2.74449,2.74449,2.73972,2.74315,8750000.0
2007-05-07 16:39:00,2.74532,2.74532,2.74091,2.74246,8630000.0
2007-05-07 16:40:00,2.74463,2.74463,2.73806,2.74176,9130000.0
2007-05-07 16:41:00,2.74553,2.74553,2.74044,2.74436,8520000.0
2007-05-07 16:42:00,2.74338,2.74533,2.73899,2.74192,10380000.0
2007-05-07 16:43:00,2.74476,2.7458,2.74336,2.74506,5500000.0
2007-05-07 16:44:00,2.74335,2.74557,2.74335,2.74351,9750000.0
2007-05-07 16:45:00,2.74642,2.74642,2.74227,2.74445,7750000.0
2007-05-07 16:46:00,2.74093,2.74554,2.74006,2.74487,13500000.0
2007-05-07 16:47:00,2.74356,2.74644,2.74336,2.74639,7750000.0
2007-05-07 16:48:00,2.74671,2.74671,2.74078,2.7461,6500000.0
2007-05-07 16:49:00,2.74659,2.74791,2.74406,2.74729,7250000.0
2007-05-07 16:50:00,2.74602,2.74809,2.74177,2.74809,6750000.0
2007-05-07 16:51:00,2.74535,2.74721,2.74215,2.74721,8000000.0
2007-05-07 16:52:00,2.74235,2.74751,2.74235,2.74751,5380000.0
2007-05-07 16:53:00,2.74495,2.74751,2.74495,2.74584,7750000.0
2007-05-07 16:54:00,2.74546,2.74752,2.74278,2.74291,8750000.0
2007-05-07 16:55:00,2.74448,2.74713,2.74345,2.74345,6640000.0
2007-05-07 16:56:00,2.74825,2.74825,2.74538,2.7473,7000000.0
2007-05-07 16:57:00,2.7459,2.747,2.74568,2.747,8380000.0
2007-05-07 16:58:00,2.7451,2.74659,2.74203,2.74583,9500000.0
2007-05-07 16:59:00,2.74776,2.74878,2.74467,2.74612,10130000.0
2007-05-07 17:00:00,2.74656,2.74656,2.74086,2.74615,8010000.0
2007-05-07 17:01:00,2.74552,2.74708,2.74192,2.745,6750000.0
2007-05-07 17:02:00,2.74735,2.74735,2.74088,2.74088,6000000.0
2007-05-07 17:03:00,2.7473,2.7482,2.7429,2.7429,10020000.0
2007-05-07 17:04:00,2.74652,2.74719,2.74401,2.74719,8250000.0
2007-05-07 17:05:00,2.74257,2.74735,2.74219,2.74678,9500000.0
2007-05-07 17:06:00,2.74677,2.74761,2.74476,2.74741,8500000.0
2007-05-07 17:07:00,2.7454,2.7479,2.7449,2.74523,10500000.0
2007-05-07 17:08:00,2.7451,2.74859,2.74501,2.74501,8000000.0
2007-05-07 17:09:00,2.74507,2.74774,2.74462,2.7477,7000000.0
2007-05-07 17:10:00,2.74355,2.748,2.74355,2.748,10380000.0
2007-05-07 17:11:00,2.74573,2.74727,2.74282,2.74727,5250000.0
2007-05-07 17:12:00,2.74812,2.74812,2.74337,2.74337,11000000.0
2007-05-07 17:13:00,2.74412,2.74704,2.74412,2.74526,11500000.0
2007-05-07 17:14:00,2.7444,2.74724,2.74135,2.74724,8250000.0
2007-05-07 17:15:00,2.74602,2.74725,2.7453,2.74719,11130000.0
2007-05-07 17:16:00,2.74796,2.74796,2.7457,2.74594,8750000.0
2007-05-07 17:17:00,2.74781,2.74792,2.74618,2.74782,7880000.0
2007-05-07 17:18:00,2.74819,2.74819,2.74392,2.74524,12250000.0
2007-05-07 17:19:00,2.74873,2.74873,2.7473,2.7473,6250000.0
2007-05-07 17:20:00,2.7472,2.7484,2.74397,2.7484,8750000.0
2007-05-07 17:21:00,2.7456,2.74817,2.74528,2.74768,5380000.0
2007-05-07 17:22:00,2.748,2.74959,2.74451,2.74959,9000000.0
2007-05-07 17:23:00,2.7481,2.74877,2.74444,2.74608,12510000.0
2007-05-07 17:24:00,2.74541,2.74818,2.74433,2.74677,10630000.0
2007-05-07 17:25:00,2.74814,2.74814,2.74229,2.74713,9390000.0
2007-05-07 17:26:00,2.74693,2.74818,2.74154,2.74542,15380000.0
2007-05-07 17:27:00,2.74696,2.74865,2.74184,2.74784,9750000.0
2007-05-07 17:28:00,2.74949,2.74967,2.7436,2.74677,13250000.0
2007-05-07 17:29:00,2.74944,2.74944,2.74491,2.74659,12000000.0
2007-05-07 17:30:00,2.74631,2.74945,2.74631,2.74945,8500000.0
2007-05-07 17:31:00,2.7491,2.74923,2.74508,2.74645,9630000.0
2007-05-07 17:32:00,2.74574,2.74935,2.74574,2.74935,9890000.0
2007-05-07 17:33:00,2.74924,2.74981,2.74498,2.74643,12630000.0
2007-05-07 17:34:00,2.74762,2.7493,2.74354,2.74625,8000000.0
2007-05-07 17:35:00,2.74205,2.74794,2.74205,2.74578,8500000.0
2007-05-07 17:36:00,2.74827,2.7485,2.74274,2.7485,9010000.0
2007-05-07 17:37:00,2.74868,2.74879,2.74413,2.74555,8000000.0
2007-05-07 17:38:00,2.74633,2.7484,2.74413,2.7466,13380000.0
2007-05-07 17:39:00,2.7491,2.7491,2.74284,2.74746,6250000.0
2007-05-07 17:40:00,2.74816,2.74816,2.74465,2.7474,9000000.0
2007-05-07 17:41:00,2.74508,2.74772,2.74297,2.74569,9750000.0
2007-05-07 17:42:00,2.74886,2.74915,2.74636,2.74839,10000000.0
2007-05-07 17:44:00,2.7463,2.74873,2.74629,2.74868,6250000.0
2007-05-07 17:45:00,2.74828,2.74828,2.74619,2.74665,6250000.0
2007-05-07 17:46:00,2.74821,2.74986,2.74393,2.74393,14250000.0
2007-05-07 17:47:00,2.74955,2.74955,2.74511,2.74789,5760000.0
2007-05-07 17:48:00,2.74656,2.74949,2.74487,2.74751,5880000.0
2007-05-07 17:49:00,2.74622,2.75024,2.74401,2.7461,16010000.0
2007-05-07 17:50:00,2.74889,2.75065,2.74568,2.74568,9750000.0
2007-05-07 17:52:00,2.75069,2.75069,2.74893,2.75043,6260000.0
2007-05-07 17:53:00,2.75155,2.75324,2.74707,2.74824,8890000.0
2007-05-07 17:55:00,2.75115,2.75115,2.74742,2.74968,5500000.0
2007-05-07 17:56:00,2.74814,2.75091,2.74696,2.75011,10130000.0
2007-05-07 17:57:00,2.74712,2.75204,2.74712,2.7483,5510000.0
2007-05-07 17:58:00,2.75007,2.75028,2.74992,2.75028,7500000.0
2007-05-07 17:59:00,2.74937,2.74937,2.7444,2.74747,6130000.0
2007-05-07 18:00:00,2.75022,2.75022,2.74748,2.74775,8880000.0
2007-05-07 18:03:00,2.74988,2.74988,2.74599,2.74957,5500000.0
2007-05-07 18:05:00,2.75025,2.75028,2.74985,2.74985,6130000.0
2007-05-07 18:06:00,2.75019,2.75019,2.74779,2.74992,7500000.0
2007-05-07 18:07:00,2.74716,2.7498,2.74468,2.7498,7250000.0
2007-05-07 18:08:00,2.74914,2.74919,2.74491,2.74505,7130000.0
2007-05-07 18:09:00,2.74709,2.74978,2.74549,2.74549,8250000.0
2007-05-07 18:10:00,2.74848,2.75082,2.74828,2.74828,7750000.0
2007-05-07 18:11:00,2.74596,2.75038,2.74535,2.75038,9000000.0
2007-05-07 18:12:00,2.74848,2.75098,2.74763,2.74997,5760000.0
2007-05-07 18:13:00,2.74815,2.7503,2.74477,2.74575,8000000.0
2007-05-07 18:14:00,2.75013,2.75013,2.74604,2.74897,13000000.0
2007-05-07 18:15:00,2.74909,2.74909,2.74283,2.74599,8130000.0
2007-05-07 18:16:00,2.74862,2.74862,2.74264,2.74264,13130000.0
2007-05-07 18:17:00,2.74916,2.74916,2.742,2.74599,21130000.0
2007-05-07 18:18:00,2.74903,2.74903,2.74296,2.74853,12250000.0
2007-05-07 18:19:00,2.74879,2.74922,2.74165,2.74165,5500000.0
2007-05-07 18:20:00,2.74756,2.74933,2.74615,2.74703,10630000.0
2007-05-07 18:21:00,2.7492,2.7492,2.74497,2.74565,6380000.0
2007-05-07 18:22:00,2.74404,2.74779,2.74292,2.74313,11500000.0
2007-05-07 18:23:00,2.74957,2.74957,2.74584,2.74675,9880000.0
2007-05-07 18:24:00,2.74723,2.74844,2.74495,2.74523,11750000.0
2007-05-07 18:25:00,2.74743,2.74993,2.74743,2.74945,8500000.0
2007-05-07 18:26:00,2.74743,2.74953,2.7447,2.74953,5130000.0
2007-05-07 18:27:00,2.74393,2.74808,2.74299,2.74808,6250000.0
2007-05-07 18:28:00,2.74629,2.74877,2.74477,2.74846,6500000.0
2007-05-07 18:29:00,2.74663,2.74959,2.74594,2.74686,5750000.0
2007-05-07 18:30:00,2.74973,2.7498,2.74504,2.74858,13890000.0
2007-05-07 18:31:00,2.74893,2.74941,2.74379,2.74752,13000000.0
2007-05-07 18:32:00,2.74411,2.74954,2.74411,2.7466,9000000.0
2007-05-07 18:34:00,2.75059,2.75059,2.74395,2.74395,13130000.0
2007-05-07 18:35:00,2.7482,2.74943,2.74385,2.74712,11250000.0
2007-05-07 18:36:00,2.75023,2.75023,2.74738,2.74738,6500000.0
2007-05-07 18:37:00,2.74972,2.74972,2.74476,2.74476,7000000.0
2007-05-07 18:38:00,2.74976,2.74976,2.74696,2.74696,5750000.0
2007-05-07 18:39:00,2.74647,2.74698,2.74565,2.74618,7750000.0
2007-05-07 18:40:00,2.75006,2.75041,2.74519,2.74709,5750000.0
2007-05-07 18:41:00,2.74742,2.75045,2.74561,2.7475,8250000.0
2007-05-07 18:42:00,2.7496,2.74968,2.74669,2.74678,10000000.0
2007-05-07 18:45:00,2.74977,2.74977,2.74337,2.74906,8130000.0
2007-05-07 18:46:00,2.75,2.75,2.74403,2.74829,6750000.0
2007-05-07 18:49:00,2.74994,2.75087,2.74893,2.75019,8500000.0
2007-05-07 18:50:00,2.74937,2.74937,2.74627,2.74627,11000000.0
2007-05-07 18:51:00,2.74772,2.75063,2.74698,2.75063,6500000.0
2007-05-07 18:52:00,2.74965,2.75032,2.74641,2.74691,8750000.0
2007-05-07 18:55:00,2.74939,2.75015,2.74568,2.74929,6130000.0
2007-05-07 18:58:00,2.74779,2.74993,2.74526,2.74929,12500000.0
2007-05-07 18:59:00,2.74566,2.74939,2.74527,2.74939,7250000.0
2007-05-07 19:00:00,2.75013,2.75028,2.74447,2.75028,13380000.0
2007-05-07 19:01:00,2.74737,2.74955,2.74587,2.74736,9010000.0
2007-05-07 19:02:00,2.7495,2.7495,2.74058,2.74154,14630000.0
2007-05-07 19:03:00,2.74999,2.74999,2.74734,2.74754,5640000.0
2007-05-07 19:06:00,2.74772,2.75019,2.74411,2.74802,14000000.0
2007-05-07 19:07:00,2.74825,2.74984,2.74607,2.74636,12500000.0
2007-05-07 19:11:00,2.74956,2.74956,2.7447,2.74719,12880000.0
2007-05-07 19:12:00,2.74951,2.74951,2.74776,2.74776,5500000.0
2007-05-07 19:13:00,2.74753,2.74933,2.74504,2.74845,7000000.0
2007-05-07 19:14:00,2.74861,2.75002,2.7467,2.74785,9000000.0
2007-05-07 19:15:00,2.74848,2.74977,2.74543,2.74543,5500000.0
2007-05-07 19:18:00,2.74729,2.75037,2.74445,2.75037,12510000.0
2007-05-07 19:19:00,2.74835,2.74939,2.74525,2.74588,8380000.0
2007-05-07 19:21:00,2.7466,2.74946,2.74307,2.74792,7750000.0
2007-05-07 19:22:00,2.74777,2.74942,2.74633,2.74942,11750000.0
2007-05-07 19:23:00,2.74856,2.74968,2.74608,2.74968,5750000.0
2007-05-07 19:24:00,2.74758,2.749,2.74582,2.749,7880000.0
2007-05-07 19:25:00,2.74776,2.75016,2.74495,2.75016,5500000.0
2007-05-07 19:26:00,2.74584,2.7489,2.74584,2.74746,5250000.0
2007-05-07 19:27:00,2.74578,2.74959,2.74432,2.74959,7630000.0
2007-05-07 19:28:00,2.74698,2.74938,2.74386,2.74831,5750000.0
2007-05-07 19:29:00,2.74521,2.75183,2.74521,2.75183,11750000.0
2007-05-07 19:30:00,2.74698,2.75045,2.74698,2.74906,5760000.0
2007-05-07 19:31:00,2.74833,2.75175,2.74738,2.75175,7380000.0
2007-05-07 19:32:00,2.74966,2.75108,2.74567,2.74932,9500000.0
2007-05-07 19:33:00,2.7508,2.75119,2.74628,2.75119,8510000.0
2007-05-07 19:34:00,2.75156,2.75156,2.74453,2.74745,8000000.0
2007-05-07 19:35:00,2.74446,2.75073,2.74446,2.74951,6750000.0
2007-05-07 19:36:00,2.7498,2.75111,2.74693,2.74916,8750000.0
2007-05-07 19:37:00,2.74578,2.75257,2.74578,2.75169,11010000.0
2007-05-07 19:38:00,2.75229,2.75261,2.74821,2.74968,7130000.0
2007-05-07 19:39:00,2.7502,2.75242,2.74894,2.75017,7750000.0
2007-05-07 19:40:00,2.74754,2.75235,2.74754,2.75235,11250000.0
2007-05-07 19:41:00,2.74993,2.75176,2.74697,2.75176,7750000.0
2007-05-07 19:42:00,2.74899,2.75166,2.74892,2.7503,6380000.0
2007-05-07 19:44:00,2.74751,2.75172,2.74751,2.75172,5750000.0
2007-05-07 19:45:00,2.74934,2.75095,2.74674,2.74909,10130000.0
2007-05-07 19:46:00,2.75216,2.75216,2.75004,2.75177,6500000.0
2007-05-07 19:47:00,2.74882,2.74882,2.74437,2.74882,10750000.0
2007-05-07 19:48:00,2.75142,2.75142,2.74742,2.74742,6000000.0
2007-05-07 19:49:00,2.7517,2.7517,2.74587,2.74906,8250000.0
2007-05-07 19:54:00,2.74939,2.75097,2.74803,2.74958,9380000.0
2007-05-07 19:55:00,2.75059,2.75093,2.74758,2.74833,6880000.0
2007-05-07 19:59:00,2.75001,2.75226,2.74885,2.74954,7500000.0
2007-05-07 20:00:00,2.7513,2.7513,2.74821,2.7486,9500000.0
2007-05-07 20:01:00,2.74888,2.75111,2.74519,2.75072,8500000.0
2007-05-07 20:02:00,2.74862,2.75173,2.74724,2.74853,12380000.0
2007-05-07 20:03:00,2.74866,2.75152,2.74866,2.75102,8000000.0
2007-05-07 20:04:00,2.75065,2.75065,2.74779,2.74844,7750000.0
2007-05-07 20:10:00,2.75058,2.75172,2.74987,2.75065,7250000.0
2007-05-07 20:11:00,2.75067,2.75222,2.74808,2.75222,5500000.0
2007-05-07 20:12:00,2.74821,2.74974,2.74469,2.74469,8510000.0
2007-05-07 20:14:00,2.75055,2.75055,2.74731,2.7488,7750000.0
2007-05-07 20:17:00,2.7485,2.75065,2.74602,2.74875,7500000.0
2007-05-07 20:20:00,2.74853,2.75147,2.74853,2.74895,9250000.0
2007-05-07 20:22:00,2.74819,2.75123,2.74819,2.75098,6250000.0
2007-05-07 20:23:00,2.7503,2.75086,2.74475,2.74533,5500000.0
2007-05-07 20:27:00,2.7491,2.75148,2.74655,2.74947,12000000.0
2007-05-07 20:28:00,2.75125,2.75125,2.74608,2.74666,10750000.0
2007-05-07 20:30:00,2.74868,2.74984,2.74591,2.74591,5500000.0
2007-05-07 20:31:00,2.7462,2.75078,2.74489,2.74813,11250000.0
2007-05-07 20:33:00,2.74788,2.75045,2.74627,2.74819,6630000.0
2007-05-07 20:34:00,2.74661,2.75053,2.74576,2.7478,8000000.0
2007-05-07 20:35:00,2.75132,2.75218,2.74943,2.75132,7000000.0
2007-05-07 20:37:00,2.75061,2.75061,2.74631,2.74713,6250000.0
2007-05-07 20:38:00,2.74768,2.74957,2.74768,2.74775,5250000.0
2007-05-07 20:39:00,2.74906,2.75069,2.74661,2.74763,10250000.0
2007-05-07 20:42:00,2.75079,2.75079,2.74524,2.74651,3000000.0
2007-05-07 20:43:00,2.74899,2.75073,2.74893,2.75073,9250000.0
2007-05-07 20:44:00,2.75028,2.75028,2.74832,2.74854,7000000.0
2007-05-07 20:45:00,2.75021,2.75021,2.74609,2.74609,7250000.0
2007-05-07 20:46:00,2.74901,2.75088,2.74651,2.74785,12250000.0
2007-05-07 20:47:00,2.74808,2.75043,2.74631,2.74631,10380000.0
2007-05-07 20:48:00,2.74872,2.75065,2.74717,2.7487,6880000.0
2007-05-07 20:50:00,2.75178,2.75178,2.74845,2.74845,7000000.0
2007-05-07 20:51:00,2.74781,2.75144,2.74781,2.75144,8250000.0
2007-05-07 20:52:00,2.74845,2.75177,2.74759,2.75177,4500000.0
2007-05-07 20:53:00,2.749,2.75143,2.74799,2.75044,9000000.0
2007-05-07 20:54:00,2.75148,2.75161,2.74843,2.74843,6000000.0
2007-05-07 20:55:00,2.75227,2.75227,2.7497,2.7497,3750000.0
2007-05-07 20:56:00,2.7471,2.75171,2.7471,2.74834,7750000.0
2007-05-07 20:57:00,2.74939,2.75268,2.74815,2.74992,8250000.0
2007-05-07 20:58:00,2.74824,2.75232,2.74824,2.75188,7000000.0
2007-05-07 20:59:00,2.74947,2.75162,2.74947,2.7498,6250000.0
2007-05-07 21:00:00,2.75193,2.75279,2.74915,2.75118,15500000.0
2007-05-07 21:01:00,2.74915,2.75174,2.749,2.75156,11500000.0
2007-05-07 21:02:00,2.74818,2.74895,2.74715,2.74759,8750000.0
2007-05-07 21:03:00,2.74955,2.75123,2.74831,2.75087,7750000.0
2007-05-07 21:04:00,2.74894,2.75109,2.74716,2.74716,10500000.0
2007-05-07 21:06:00,2.74912,2.75112,2.74765,2.75112,7000000.0
2007-05-07 21:07:00,2.75028,2.75086,2.74769,2.74962,7000000.0
2007-05-07 21:08:00,2.74945,2.75222,2.74792,2.75222,9880000.0
2007-05-07 21:09:00,2.7494,2.75226,2.74871,2.74871,10250000.0
2007-05-07 21:10:00,2.74818,2.75124,2.74641,2.74641,4750000.0
2007-05-07 21:11:00,2.74941,2.75165,2.74748,2.75165,4000000.0
2007-05-07 21:12:00,2.75062,2.75248,2.74829,2.75036,10000000.0
2007-05-07 21:13:00,2.75072,2.75361,2.74977,2.75322,5750000.0
2007-05-07 21:14:00,2.75136,2.75205,2.74857,2.75026,6000000.0
2007-05-07 21:15:00,2.75355,2.75355,2.74802,2.74953,9500000.0
2007-05-07 21:16:00,2.74998,2.75223,2.74678,2.7507,6000000.0
2007-05-07 21:18:00,2.748,2.75266,2.74665,2.74665,5890000.0
2007-05-07 21:20:00,2.75279,2.7529,2.75013,2.75013,4890000.0
2007-05-07 21:22:00,2.75208,2.75208,2.74683,2.7501,13510000.0
2007-05-07 21:26:00,2.75244,2.75244,2.74673,2.75196,18130000.0
2007-05-07 21:27:00,2.75034,2.75257,2.74936,2.75044,8000000.0
2007-05-07 21:28:00,2.7521,2.75229,2.7507,2.75229,7500000.0
2007-05-07 21:29:00,2.75237,2.75237,2.74846,2.74846,6630000.0
2007-05-07 21:30:00,2.7522,2.7523,2.74952,2.75031,5500000.0
2007-05-07 21:31:00,2.74861,2.75277,2.74861,2.75277,4000000.0
2007-05-07 21:32:00,2.74946,2.7514,2.7467,2.74905,8750000.0
2007-05-07 21:33:00,2.75243,2.75243,2.74746,2.74966,14500000.0
2007-05-07 21:34:00,2.75278,2.75278,2.74717,2.74961,7000000.0
2007-05-07 21:36:00,2.74923,2.75144,2.74923,2.74932,8250000.0
2007-05-07 21:38:00,2.74967,2.75254,2.74882,2.74949,13000000.0
2007-05-07 21:39:00,2.74973,2.75207,2.74612,2.74612,8750000.0
2007-05-07 21:40:00,2.74907,2.75147,2.74706,2.74739,9750000.0
2007-05-07 21:41:00,2.7488,2.75068,2.74753,2.74909,7000000.0
2007-05-07 21:42:00,2.74949,2.75181,2.74689,2.75181,10500000.0
2007-05-07 21:43:00,2.74887,2.75099,2.74718,2.7506,7500000.0
2007-05-07 21:44:00,2.74587,2.74587,2.74587,2.74587,750000.0
2007-05-07 21:45:00,2.74927,2.74996,2.7459,2.74906,5000000.0
2007-05-07 21:46:00,2.75145,2.75158,2.74833,2.75158,8500000.0
2007-05-07 21:47:00,2.74893,2.75046,2.74865,2.74913,8750000.0
2007-05-07 21:48:00,2.74909,2.75183,2.74768,2.74919,19250000.0
2007-05-07 21:50:00,2.74877,2.75048,2.74649,2.74649,7130000.0
2007-05-07 21:51:00,2.74893,2.75193,2.74576,2.75193,12000000.0
2007-05-07 21:52:00,2.74904,2.74912,2.74904,2.74912,1500000.0
2007-05-07 21:53:00,2.74935,2.75077,2.74895,2.74895,2750000.0
2007-05-07 21:54:00,2.74889,2.75175,2.74825,2.75175,6250000.0
2007-05-07 21:55:00,2.74864,2.75116,2.74699,2.74891,6500000.0
2007-05-07 21:56:00,2.74934,2.75064,2.7481,2.74859,9500000.0
2007-05-07 21:57:00,2.74845,2.75133,2.74706,2.75099,7750000.0
2007-05-07 21:58:00,2.74889,2.75279,2.74779,2.74929,8000000.0
2007-05-07 21:59:00,2.74698,2.75177,2.74594,2.74901,8000000.0
2007-05-07 22:00:00,2.7494,2.75118,2.74597,2.75118,8500000.0
2007-05-07 22:01:00,2.75161,2.75161,2.74802,2.74887,13500000.0
2007-05-07 22:02:00,2.74847,2.74953,2.74612,2.74953,6380000.0
2007-05-07 22:07:00,2.74776,2.75073,2.74748,2.74748,8500000.0
2007-05-07 22:08:00,2.74983,2.75219,2.74856,2.74922,10750000.0
2007-05-07 22:09:00,2.75067,2.75221,2.74896,2.75163,9750000.0
2007-05-07 22:10:00,2.7502,2.75208,2.74938,2.75208,8250000.0
2007-05-07 22:11:00,2.74969,2.75197,2.74794,2.75037,9000000.0
2007-05-07 22:12:00,2.74632,2.75222,2.74632,2.74828,7750000.0
2007-05-07 22:13:00,2.75257,2.75289,2.74919,2.75068,5750000.0
2007-05-07 22:14:00,2.75013,2.75233,2.74833,2.75063,5500000.0
2007-05-07 22:15:00,2.74991,2.75294,2.74794,2.75049,21750000.0
2007-05-07 22:16:00,2.75208,2.75244,2.74713,2.75244,13630000.0
2007-05-07 22:17:00,2.75043,2.75236,2.74824,2.75229,9250000.0
2007-05-07 22:18:00,2.75118,2.75406,2.74776,2.75047,7750000.0
2007-05-07 22:19:00,2.74811,2.75239,2.74811,2.75239,6500000.0
2007-05-07 22:20:00,2.74762,2.7532,2.74762,2.75079,10250000.0
2007-05-07 22:23:00,2.75113,2.75186,2.75057,2.75057,4250000.0
2007-05-07 22:24:00,2.75074,2.75354,2.74906,2.75173,5750000.0
2007-05-07 22:29:00,2.75183,2.75327,2.7488,2.74946,8500000.0
2007-05-07 22:30:00,2.75257,2.75392,2.74953,2.75258,15000000.0
2007-05-07 22:31:00,2.75131,2.75304,2.74849,2.75157,9000000.0
2007-05-07 22:32:00,2.75052,2.75112,2.75032,2.75032,7000000.0
2007-05-07 22:35:00,2.7516,2.75293,2.74773,2.74773,6750000.0
2007-05-07 22:36:00,2.75108,2.75299,2.75092,2.75092,11250000.0
2007-05-07 22:37:00,2.75184,2.75289,2.75021,2.75289,5500000.0
2007-05-07 22:38:00,2.7509,2.75207,2.74876,2.74876,11000000.0
2007-05-07 22:39:00,2.75208,2.753,2.75124,2.75286,10880000.0
2007-05-07 22:40:00,2.7501,2.75053,2.74808,2.75053,11630000.0
2007-05-07 22:42:00,2.75128,2.75201,2.74907,2.75074,11010000.0
2007-05-07 22:43:00,2.74988,2.75246,2.74812,2.74909,12130000.0
2007-05-07 22:44:00,2.75064,2.7527,2.74985,2.75102,6130000.0
2007-05-07 22:45:00,2.74946,2.75292,2.74835,2.75137,12000000.0
2007-05-07 22:46:00,2.75159,2.7519,2.74923,2.74923,6260000.0
2007-05-07 22:47:00,2.75163,2.75261,2.74761,2.75116,7500000.0
2007-05-07 22:48:00,2.75216,2.75312,2.74883,2.75213,9510000.0
2007-05-07 22:49:00,2.75169,2.75402,2.74796,2.75194,13760000.0
2007-05-07 22:50:00,2.75153,2.75345,2.74725,2.75345,4250000.0
2007-05-07 22:51:00,2.75055,2.75392,2.75055,2.75271,11260000.0
2007-05-07 22:52:00,2.75356,2.75399,2.74985,2.75195,15250000.0
2007-05-07 22:54:00,2.75111,2.75357,2.75045,2.75199,6380000.0
2007-05-07 22:55:00,2.7504,2.75311,2.74862,2.75218,6000000.0
2007-05-07 22:56:00,2.75136,2.75306,2.74917,2.74917,10750000.0
2007-05-07 22:57:00,2.75055,2.75161,2.74965,2.75005,6380000.0
2007-05-07 22:58:00,2.74949,2.74983,2.74949,2.74983,1750000.0
2007-05-07 22:59:00,2.74981,2.75203,2.74981,2.75203,4380000.0
2007-05-07 23:00:00,2.74923,2.75199,2.74794,2.75199,15380000.0
2007-05-07 23:01:00,2.75143,2.75143,2.74679,2.7482,7880000.0
2007-05-07 23:02:00,2.74942,2.75079,2.74738,2.75079,5750000.0
2007-05-07 23:03:00,2.74861,2.75119,2.74822,2.75048,14750000.0
2007-05-07 23:04:00,2.74888,2.75011,2.74833,2.74878,8750000.0
2007-05-07 23:05:00,2.74737,2.74833,2.74737,2.74792,7250000.0
2007-05-07 23:06:00,2.74726,2.75003,2.74726,2.74997,11750000.0
2007-05-07 23:07:00,2.74828,2.74994,2.74812,2.7486,8130000.0
2007-05-07 23:08:00,2.75053,2.75053,2.74882,2.74888,3750000.0
2007-05-07 23:09:00,2.75014,2.75046,2.74711,2.75034,8250000.0
2007-05-07 23:10:00,2.74832,2.74955,2.74627,2.74627,8380000.0
2007-05-07 23:11:00,2.74815,2.74923,2.74755,2.74868,6000000.0
2007-05-07 23:12:00,2.74933,2.75033,2.74757,2.74809,9130000.0
2007-05-07 23:13:00,2.74881,2.75141,2.74633,2.75141,10760000.0
2007-05-07 23:14:00,2.74912,2.75094,2.74736,2.75094,8130000.0
2007-05-07 23:15:00,2.74914,2.7512,2.74832,2.75031,6750000.0
2007-05-07 23:16:00,2.74961,2.75061,2.74826,2.7486,6250000.0
2007-05-07 23:17:00,2.74987,2.75114,2.74889,2.74889,6380000.0
2007-05-07 23:18:00,2.75053,2.7513,2.74907,2.74944,7380000.0
2007-05-07 23:19:00,2.74971,2.75089,2.74816,2.74923,7130000.0
2007-05-07 23:20:00,2.75035,2.75137,2.74722,2.74759,11630000.0
2007-05-07 23:21:00,2.74884,2.75016,2.7483,2.74924,6130000.0
2007-05-07 23:22:00,2.74878,2.75107,2.74878,2.75107,7000000.0
2007-05-07 23:23:00,2.74819,2.75101,2.74819,2.74889,13130000.0
2007-05-07 23:24:00,2.7514,2.75182,2.74692,2.75122,9750000.0
2007-05-07 23:26:00,2.75047,2.75082,2.74735,2.74735,12750000.0
2007-05-07 23:27:00,2.74927,2.75055,2.7473,2.7473,6750000.0
2007-05-07 23:28:00,2.75021,2.75254,2.747,2.747,6000000.0
2007-05-07 23:29:00,2.74857,2.75116,2.74826,2.74978,8500000.0
2007-05-07 23:30:00,2.75119,2.75236,2.74922,2.75063,11380000.0
2007-05-07 23:31:00,2.7525,2.7525,2.75038,2.75041,8130000.0
2007-05-07 23:32:00,2.74905,2.75217,2.74738,2.75217,8380000.0
2007-05-07 23:34:00,2.75112,2.75229,2.74683,2.75229,9630000.0
2007-05-07 23:35:00,2.74909,2.75221,2.74909,2.7506,7880000.0
2007-05-07 23:36:00,2.75267,2.75267,2.74841,2.75059,6130000.0
2007-05-07 23:37:00,2.75191,2.75191,2.74878,2.7492,5250000.0
2007-05-07 23:38:00,2.75104,2.75156,2.74718,2.74848,8500000.0
2007-05-07 23:39:00,2.7491,2.75184,2.7491,2.75096,6000000.0
2007-05-07 23:40:00,2.75112,2.75243,2.74961,2.75019,6630000.0
2007-05-07 23:41:00,2.75031,2.75216,2.74793,2.75216,11130000.0
2007-05-07 23:42:00,2.75076,2.75196,2.75076,2.75184,4380000.0
2007-05-07 23:49:00,2.74929,2.75229,2.74671,2.75229,7500000.0
2007-05-07 23:50:00,2.75234,2.75234,2.75043,2.75043,10500000.0
2007-05-07 23:52:00,2.75208,2.75237,2.74857,2.74857,6500000.0
2007-05-07 23:56:00,2.74869,2.75187,2.74677,2.74677,6000000.0
2007-05-07 23:57:00,2.74976,2.75217,2.74976,2.75217,6000000.0
2007-05-07 23:58:00,2.75017,2.75032,2.74668,2.74948,7000000.0
2007-05-07 23:59:00,2.75162,2.75222,2.74874,2.75059,5500000.0
2007-05-08 00:02:00,2.75095,2.75297,2.74952,2.75163,21380000.0
2007-05-08 00:03:00,2.74835,2.75187,2.74743,2.75083,5630000.0
2007-05-08 00:04:00,2.7516,2.75253,2.75035,2.75069,4250000.0
2007-05-08 00:05:00,2.75091,2.75237,2.74935,2.75237,10630000.0
2007-05-08 00:06:00,2.74848,2.75296,2.74848,2.75296,7750000.0
2007-05-08 00:07:00,2.74735,2.75147,2.74735,2.75007,5750000.0
2007-05-08 00:09:00,2.75165,2.75233,2.74697,2.75233,5250000.0
2007-05-08 00:10:00,2.75031,2.75188,2.74762,2.75025,5500000.0
2007-05-08 00:11:00,2.74637,2.74992,2.74637,2.74992,8500000.0
2007-05-08 00:12:00,2.74733,2.75166,2.74733,2.75024,8250000.0
2007-05-08 00:13:00,2.75012,2.75277,2.7489,2.75002,6500000.0
2007-05-08 00:14:00,2.75062,2.75202,2.74705,2.75202,9250000.0
2007-05-08 00:15:00,2.75059,2.75261,2.75025,2.75056,6250000.0
2007-05-08 00:16:00,2.74736,2.75252,2.74736,2.75051,8250000.0
2007-05-08 00:17:00,2.75117,2.75228,2.74883,2.74941,3000000.0
2007-05-08 00:18:00,2.75021,2.75187,2.74798,2.75022,15250000.0
2007-05-08 00:19:00,2.75019,2.75144,2.7495,2.7495,7250000.0
2007-05-08 00:20:00,2.75088,2.7516,2.74677,2.74677,4000000.0
2007-05-08 00:21:00,2.75039,2.75138,2.7501,2.75138,6500000.0
2007-05-08 00:22:00,2.74795,2.75138,2.74626,2.74699,14880000.0
2007-05-08 00:23:00,2.74998,2.75179,2.7478,2.75173,7000000.0
2007-05-08 00:24:00,2.74894,2.75149,2.74675,2.75075,8500000.0
2007-05-08 00:25:00,2.75226,2.75226,2.74617,2.75008,14630000.0
2007-05-08 00:26:00,2.74904,2.75121,2.74871,2.75098,10250000.0
2007-05-08 00:29:00,2.74968,2.75169,2.7475,2.75082,5500000.0
2007-05-08 00:31:00,2.75088,2.75144,2.74804,2.75144,16000000.0
2007-05-08 00:33:00,2.75111,2.75203,2.7499,2.75026,6000000.0
2007-05-08 00:34:00,2.75092,2.75183,2.74966,2.75183,5880000.0
2007-05-08 00:35:00,2.74891,2.75194,2.7478,2.75194,11750000.0
2007-05-08 00:36:00,2.74869,2.75209,2.7483,2.75183,21130000.0
2007-05-08 00:37:00,2.749,2.75132,2.74737,2.74929,7250000.0
2007-05-08 00:38:00,2.75213,2.75213,2.74825,2.74825,7250000.0
2007-05-08 00:39:00,2.74996,2.75196,2.7484,2.74983,10250000.0
2007-05-08 00:40:00,2.75112,2.75152,2.74735,2.74968,5750000.0
2007-05-08 00:42:00,2.74637,2.75057,2.74637,2.74924,6130000.0
2007-05-08 00:43:00,2.74662,2.75279,2.74662,2.74881,10650000.0
2007-05-08 00:45:00,2.74966,2.75158,2.74782,2.74859,9000000.0
2007-05-08 00:46:00,2.75003,2.75161,2.74897,2.75106,5630000.0
2007-05-08 00:47:00,2.74977,2.75131,2.74801,2.7491,6000000.0
2007-05-08 00:49:00,2.75083,2.75089,2.7483,2.74944,6750000.0
2007-05-08 00:50:00,2.74712,2.75066,2.74712,2.74939,5250000.0
2007-05-08 00:51:00,2.74819,2.75098,2.74666,2.74911,8750000.0
2007-05-08 00:53:00,2.75056,2.75103,2.74816,2.74816,5250000.0
2007-05-08 00:54:00,2.74809,2.75131,2.74761,2.74971,6500000.0
2007-05-08 00:55:00,2.74975,2.75099,2.74936,2.74944,6500000.0
2007-05-08 00:56:00,2.74988,2.75108,2.74762,2.7502,7500000.0
2007-05-08 00:58:00,2.7503,2.75173,2.74923,2.75046,10000000.0
2007-05-08 00:59:00,2.75007,2.75221,2.7467,2.75206,10000000.0
2007-05-08 01:00:00,2.74622,2.7511,2.74622,2.7511,8250000.0
2007-05-08 01:01:00,2.75101,2.75337,2.74928,2.74928,6000000.0
2007-05-08 01:02:00,2.7507,2.75234,2.74843,2.75234,7500000.0
2007-05-08 01:03:00,2.75122,2.75226,2.74827,2.75088,8630000.0
2007-05-08 01:04:00,2.74805,2.75198,2.7442,2.75198,15000000.0
2007-05-08 01:05:00,2.75016,2.75325,2.74947,2.75243,17000000.0
2007-05-08 01:06:00,2.75083,2.75208,2.74695,2.74695,7500000.0
2007-05-08 01:07:00,2.75042,2.75257,2.75042,2.75238,6750000.0
2007-05-08 01:08:00,2.7512,2.75255,2.74857,2.75169,10000000.0
2007-05-08 01:10:00,2.75084,2.75274,2.7485,2.75106,7500000.0
2007-05-08 01:11:00,2.7497,2.75279,2.7497,2.75269,7500000.0
2007-05-08 01:12:00,2.75013,2.75078,2.74902,2.75078,9000000.0
2007-05-08 01:21:00,2.75093,2.7532,2.75087,2.75131,7000000.0
2007-05-08 01:22:00,2.75197,2.75218,2.74774,2.75212,11000000.0
2007-05-08 01:23:00,2.7498,2.75068,2.74975,2.75024,6500000.0
2007-05-08 01:26:00,2.75076,2.75177,2.74998,2.75169,8250000.0
2007-05-08 01:27:00,2.75251,2.75369,2.75066,2.75066,6250000.0
2007-05-08 01:28:00,2.7509,2.75275,2.74998,2.75079,9000000.0
2007-05-08 01:29:00,2.74886,2.75161,2.74692,2.75161,8500000.0
2007-05-08 01:30:00,2.75231,2.75271,2.75075,2.75086,6250000.0
2007-05-08 01:31:00,2.75102,2.75272,2.7483,2.75205,10750000.0
2007-05-08 01:32:00,2.75235,2.75291,2.74977,2.75058,10250000.0
2007-05-08 01:33:00,2.75053,2.75186,2.75053,2.7506,8750000.0
2007-05-08 01:34:00,2.7508,2.75269,2.7508,2.75158,7250000.0
2007-05-08 01:35:00,2.74985,2.75159,2.74815,2.75034,14500000.0
2007-05-08 01:36:00,2.75225,2.75245,2.74786,2.75213,9250000.0
2007-05-08 01:37:00,2.7507,2.75204,2.75019,2.75051,7000000.0
2007-05-08 01:38:00,2.7505,2.75186,2.7505,2.75186,2750000.0
2007-05-08 01:39:00,2.75098,2.75148,2.74909,2.7504,6750000.0
2007-05-08 01:40:00,2.75279,2.75404,2.75003,2.75103,8500000.0
2007-05-08 01:42:00,2.75166,2.75166,2.74864,2.75006,10500000.0
2007-05-08 01:43:00,2.75065,2.75298,2.75027,2.75027,7000000.0
2007-05-08 01:44:00,2.75239,2.75239,2.74711,2.74849,13250000.0
2007-05-08 01:45:00,2.75023,2.75102,2.74932,2.74932,9250000.0
2007-05-08 01:46:00,2.75047,2.75216,2.75013,2.75216,4500000.0
2007-05-08 01:47:00,2.74898,2.75241,2.74898,2.75165,13500000.0
2007-05-08 01:48:00,2.75125,2.75313,2.74869,2.75097,8500000.0
2007-05-08 01:49:00,2.75181,2.75186,2.74742,2.75186,4000000.0
2007-05-08 01:50:00,2.75071,2.75275,2.74954,2.75243,7250000.0
2007-05-08 01:51:00,2.75135,2.75265,2.74968,2.74968,15500000.0
2007-05-08 01:52:00,2.75209,2.75261,2.7516,2.75209,4750000.0
2007-05-08 01:53:00,2.75043,2.75216,2.74871,2.7506,9000000.0
2007-05-08 01:54:00,2.75078,2.75289,2.74751,2.75285,14750000.0
2007-05-08 01:55:00,2.75018,2.75158,2.74663,2.74663,9000000.0
2007-05-08 01:56:00,2.7502,2.75234,2.74814,2.75031,11250000.0
2007-05-08 01:57:00,2.74962,2.75192,2.74962,2.75192,7250000.0
2007-05-08 01:58:00,2.75091,2.75177,2.74884,2.75084,5500000.0
2007-05-08 02:00:00,2.7485,2.75244,2.7485,2.74985,6500000.0
2007-05-08 02:01:00,2.75048,2.75279,2.74898,2.75055,14380000.0
2007-05-08 02:02:00,2.74985,2.7521,2.74985,2.75165,9000000.0
2007-05-08 02:03:00,2.75173,2.75173,2.748,2.75013,5130000.0
2007-05-08 02:05:00,2.75257,2.75257,2.74911,2.74933,11500000.0
2007-05-08 02:06:00,2.75056,2.75209,2.74818,2.75108,6630000.0
2007-05-08 02:07:00,2.74876,2.75224,2.74876,2.75166,11380000.0
2007-05-08 02:08:00,2.74694,2.75166,2.74694,2.75082,7500000.0
2007-05-08 02:09:00,2.75076,2.7527,2.74846,2.75245,10880000.0
2007-05-08 02:10:00,2.75097,2.75282,2.7494,2.7494,6500000.0
2007-05-08 02:11:00,2.75273,2.7528,2.74903,2.75223,4760000.0
2007-05-08 02:12:00,2.75076,2.7523,2.74847,2.75071,9880000.0
2007-05-08 02:14:00,2.74955,2.75227,2.7493,2.75206,17250000.0
2007-05-08 02:15:00,2.75005,2.75261,2.74829,2.74829,7500000.0
2007-05-08 02:16:00,2.75185,2.75185,2.74766,2.75161,7250000.0
2007-05-08 02:17:00,2.75039,2.75166,2.74742,2.74985,11750000.0
2007-05-08 02:19:00,2.74629,2.75198,2.74629,2.7485,8250000.0
2007-05-08 02:20:00,2.74833,2.75273,2.74833,2.75058,11500000.0
2007-05-08 02:21:00,2.7522,2.753,2.75104,2.75105,7750000.0
2007-05-08 02:22:00,2.74838,2.7521,2.74659,2.7484,12500000.0
2007-05-08 02:23:00,2.75026,2.75201,2.74917,2.74917,6500000.0
2007-05-08 02:24:00,2.75146,2.75146,2.74645,2.74861,11750000.0
2007-05-08 02:25:00,2.75202,2.75222,2.74881,2.75079,9250000.0
2007-05-08 02:26:00,2.7485,2.75209,2.74773,2.74773,9500000.0
2007-05-08 02:28:00,2.7521,2.75233,2.7457,2.7498,7500000.0
2007-05-08 02:29:00,2.74907,2.75194,2.7468,2.75194,8250000.0
2007-05-08 02:30:00,2.75082,2.75082,2.7466,2.7501,6250000.0
2007-05-08 02:34:00,2.7497,2.7522,2.7497,2.7522,1750000.0
2007-05-08 02:35:00,2.75077,2.7525,2.75043,2.7525,6750000.0
2007-05-08 02:36:00,2.74927,2.75093,2.7462,2.75021,12250000.0
2007-05-08 02:37:00,2.74796,2.75221,2.74517,2.75106,12250000.0
2007-05-08 02:38:00,2.75059,2.75191,2.74824,2.75078,5000000.0
2007-05-08 02:39:00,2.75101,2.75234,2.74803,2.75234,6630000.0
2007-05-08 02:40:00,2.75074,2.75221,2.75006,2.75006,4500000.0
2007-05-08 02:41:00,2.75067,2.75154,2.7503,2.75079,6000000.0
2007-05-08 02:42:00,2.75109,2.75157,2.74848,2.74934,9000000.0
2007-05-08 02:43:00,2.75015,2.75249,2.74961,2.74998,8630000.0
2007-05-08 02:44:00,2.7507,2.75155,2.74841,2.74992,5750000.0
2007-05-08 02:45:00,2.74976,2.75152,2.7479,2.74884,7630000.0
2007-05-08 02:46:00,2.74667,2.75171,2.74667,2.74991,8250000.0
2007-05-08 02:47:00,2.751,2.75196,2.74864,2.7509,8000000.0
2007-05-08 02:48:00,2.75172,2.75223,2.75037,2.75037,6250000.0
2007-05-08 02:49:00,2.75166,2.75228,2.74718,2.74986,5250000.0
2007-05-08 02:50:00,2.74987,2.74987,2.74621,2.74964,3250000.0
2007-05-08 02:51:00,2.7494,2.7519,2.74555,2.7519,10750000.0
2007-05-08 02:52:00,2.75054,2.75167,2.74621,2.75065,5000000.0
2007-05-08 02:53:00,2.75166,2.75166,2.74796,2.74915,5750000.0
2007-05-08 02:54:00,2.75121,2.75258,2.74897,2.75258,6630000.0
2007-05-08 02:55:00,2.7521,2.7521,2.74772,2.7505,8000000.0
2007-05-08 02:56:00,2.7506,2.75229,2.7486,2.75211,10380000.0
2007-05-08 02:57:00,2.75176,2.75263,2.75091,2.75091,5000000.0
2007-05-08 02:58:00,2.75046,2.75062,2.74732,2.7505,9500000.0
2007-05-08 03:00:00,2.75067,2.75147,2.74705,2.75147,8000000.0
2007-05-08 03:01:00,2.74877,2.7537,2.74877,2.7526,18250000.0
2007-05-08 03:02:00,2.75287,2.75297,2.74694,2.7515,9750000.0
2007-05-08 03:03:00,2.75258,2.75301,2.74888,2.74951,15000000.0
2007-05-08 03:04:00,2.75199,2.75278,2.75061,2.75278,9250000.0
2007-05-08 03:05:00,2.74956,2.7527,2.74915,2.75048,8000000.0
2007-05-08 03:07:00,2.75265,2.75283,2.7494,2.74974,9000000.0
2007-05-08 03:08:00,2.75292,2.75334,2.75047,2.75252,9000000.0
2007-05-08 03:09:00,2.75285,2.75285,2.75088,2.75094,5000000.0
2007-05-08 03:10:00,2.752,2.75396,2.74966,2.75134,10500000.0
2007-05-08 03:11:00,2.75202,2.75238,2.7488,2.75016,5640000.0
2007-05-08 03:12:00,2.75121,2.75417,2.74843,2.75111,21000000.0
2007-05-08 03:13:00,2.75087,2.75259,2.75033,2.75174,8630000.0
2007-05-08 03:14:00,2.74952,2.75273,2.7487,2.75142,8000000.0
2007-05-08 03:15:00,2.75124,2.75497,2.75056,2.75086,12000000.0
2007-05-08 03:16:00,2.75115,2.75257,2.74857,2.75257,5750000.0
2007-05-08 03:17:00,2.75381,2.75381,2.74961,2.75154,14890000.0
2007-05-08 03:18:00,2.74967,2.75296,2.74967,2.75067,13000000.0
2007-05-08 03:20:00,2.75143,2.75247,2.7501,2.75127,8250000.0
2007-05-08 03:21:00,2.75134,2.75278,2.75134,2.75278,6500000.0
2007-05-08 03:22:00,2.75285,2.75285,2.74841,2.75244,12750000.0
2007-05-08 03:23:00,2.74872,2.75164,2.74757,2.74934,10250000.0
2007-05-08 03:24:00,2.75072,2.75072,2.74888,2.75048,4250000.0
2007-05-08 03:25:00,2.74732,2.75327,2.74705,2.74942,15880000.0
2007-05-08 03:26:00,2.75264,2.7531,2.74795,2.75203,8500000.0
2007-05-08 03:27:00,2.75103,2.75237,2.74929,2.75203,8750000.0
2007-05-08 03:28:00,2.75127,2.75261,2.74739,2.74739,7500000.0
2007-05-08 03:29:00,2.75228,2.75228,2.74616,2.75081,6000000.0
2007-05-08 03:30:00,2.75047,2.75162,2.74786,2.75066,6250000.0
2007-05-08 03:31:00,2.74993,2.75277,2.74783,2.75063,14500000.0
2007-05-08 03:32:00,2.75088,2.75282,2.74738,2.75282,12880000.0
2007-05-08 03:33:00,2.74987,2.75237,2.74854,2.75036,5750000.0
2007-05-08 03:34:00,2.75072,2.75304,2.74764,2.75072,7500000.0
2007-05-08 03:35:00,2.7488,2.75122,2.7488,2.75028,10380000.0
2007-05-08 03:36:00,2.75015,2.7512,2.75001,2.7512,11000000.0
2007-05-08 03:37:00,2.74899,2.75063,2.74783,2.74783,6880000.0
2007-05-08 03:38:00,2.74956,2.75117,2.74925,2.75117,7880000.0
2007-05-08 03:39:00,2.74786,2.75229,2.74596,2.75021,14500000.0
2007-05-08 03:40:00,2.75026,2.75084,2.74946,2.74948,10130000.0
2007-05-08 03:41:00,2.75005,2.751,2.74662,2.75068,14130000.0
2007-05-08 03:42:00,2.74965,2.75192,2.74838,2.75096,9250000.0
2007-05-08 03:43:00,2.75114,2.75116,2.74686,2.74914,16250000.0
2007-05-08 03:44:00,2.7496,2.75064,2.74663,2.74966,3750000.0
2007-05-08 03:45:00,2.74767,2.75049,2.74767,2.74872,5000000.0
2007-05-08 03:46:00,2.74865,2.75098,2.74649,2.75098,10250000.0
2007-05-08 03:47:00,2.75159,2.75159,2.7466,2.75055,17380000.0
2007-05-08 03:48:00,2.74857,2.7506,2.74771,2.7496,9630000.0
2007-05-08 03:49:00,2.74974,2.75074,2.74622,2.74888,12630000.0
2007-05-08 03:50:00,2.74968,2.75013,2.74638,2.74914,4250000.0
2007-05-08 03:51:00,2.74534,2.75062,2.74534,2.74987,8500000.0
2007-05-08 03:52:00,2.75164,2.75164,2.74714,2.74935,5500000.0
2007-05-08 03:53:00,2.75118,2.75135,2.74818,2.75134,14380000.0
2007-05-08 03:54:00,2.74933,2.752,2.74648,2.7508,17500000.0
2007-05-08 03:55:00,2.74761,2.75068,2.74579,2.75068,5750000.0
2007-05-08 03:56:00,2.75026,2.75348,2.74898,2.74982,21500000.0
2007-05-08 03:57:00,2.75111,2.75234,2.74685,2.74959,9500000.0
2007-05-08 03:58:00,2.74951,2.75134,2.74945,2.74945,3760000.0
2007-05-08 03:59:00,2.74837,2.75096,2.74498,2.75096,14760000.0
2007-05-08 04:00:00,2.74881,2.7511,2.74642,2.74989,15000000.0
2007-05-08 04:01:00,2.74899,2.75065,2.74654,2.75039,11250000.0
2007-05-08 04:02:00,2.74686,2.75059,2.74686,2.75056,5750000.0
2007-05-08 04:03:00,2.74986,2.75067,2.74634,2.74847,11250000.0
2007-05-08 04:04:00,2.74871,2.75043,2.74683,2.74997,9500000.0
2007-05-08 04:05:00,2.74991,2.75037,2.74825,2.7493,9250000.0
2007-05-08 04:06:00,2.74766,2.74958,2.74643,2.74643,13750000.0
2007-05-08 04:07:00,2.75003,2.75003,2.74645,2.74883,6000000.0
2007-05-08 04:08:00,2.74811,2.75015,2.74811,2.75014,5500000.0
2007-05-08 04:09:00,2.74955,2.75061,2.74867,2.74867,7130000.0
2007-05-08 04:10:00,2.74937,2.75064,2.74863,2.74863,8750000.0
2007-05-08 04:12:00,2.74788,2.75004,2.74452,2.75003,9500000.0
2007-05-08 04:13:00,2.74936,2.751,2.74601,2.751,13380000.0
2007-05-08 04:14:00,2.74841,2.74841,2.74841,2.74841,1750000.0
2007-05-08 04:15:00,2.74943,2.75075,2.74708,2.75075,7500000.0
2007-05-08 04:16:00,2.74914,2.74996,2.74914,2.74915,4000000.0
2007-05-08 04:17:00,2.74775,2.75052,2.74552,2.74937,6500000.0
2007-05-08 04:18:00,2.74827,2.75139,2.74695,2.74697,15000000.0
2007-05-08 04:19:00,2.74675,2.7502,2.74618,2.74964,8000000.0
2007-05-08 04:20:00,2.74828,2.74979,2.74536,2.7479,5750000.0
2007-05-08 04:21:00,2.7498,2.75,2.7473,2.7473,4250000.0
2007-05-08 04:22:00,2.7494,2.74991,2.74535,2.74991,8500000.0
2007-05-08 04:25:00,2.7489,2.75114,2.74673,2.74871,8880000.0
2007-05-08 04:27:00,2.74996,2.75023,2.7472,2.74749,5750000.0
2007-05-08 04:28:00,2.74913,2.75068,2.7483,2.7483,6000000.0
2007-05-08 04:29:00,2.74542,2.75005,2.74542,2.7487,5880000.0
2007-05-08 04:30:00,2.7483,2.75143,2.7482,2.75143,5750000.0
2007-05-08 04:31:00,2.74711,2.75028,2.74616,2.75028,5750000.0
2007-05-08 04:32:00,2.75029,2.75128,2.74614,2.75094,6750000.0
2007-05-08 04:33:00,2.7476,2.7512,2.74718,2.7512,9250000.0
2007-05-08 04:34:00,2.74953,2.75098,2.74793,2.75098,7250000.0
2007-05-08 04:35:00,2.749,2.75064,2.74878,2.75064,6250000.0
2007-05-08 04:36:00,2.74928,2.75041,2.74683,2.74737,5000000.0
2007-05-08 04:37:00,2.74817,2.75047,2.74777,2.74986,8500000.0
2007-05-08 04:42:00,2.74853,2.75037,2.7462,2.75037,7500000.0
2007-05-08 04:43:00,2.74727,2.75038,2.74727,2.74818,12750000.0
2007-05-08 04:44:00,2.74724,2.75032,2.74498,2.74757,16130000.0
2007-05-08 04:45:00,2.74809,2.7489,2.74517,2.7489,9500000.0
2007-05-08 04:46:00,2.74786,2.74898,2.7469,2.74718,14500000.0
2007-05-08 04:47:00,2.74746,2.74934,2.74597,2.74915,5500000.0
2007-05-08 04:48:00,2.7478,2.74977,2.74769,2.74769,7000000.0
2007-05-08 04:49:00,2.74917,2.74941,2.74668,2.74887,10750000.0
2007-05-08 04:51:00,2.74907,2.74986,2.74597,2.74743,10380000.0
2007-05-08 04:52:00,2.74619,2.74919,2.74613,2.74785,16500000.0
2007-05-08 04:53:00,2.74696,2.74944,2.74696,2.74763,9500000.0
2007-05-08 04:54:00,2.7477,2.7499,2.74534,2.74947,7000000.0
2007-05-08 04:55:00,2.74778,2.74969,2.74574,2.7494,8750000.0
2007-05-08 04:56:00,2.7493,2.75002,2.74898,2.74921,7000000.0
2007-05-08 04:57:00,2.74779,2.74901,2.74419,2.74901,6750000.0
2007-05-08 04:58:00,2.7486,2.74893,2.74398,2.74893,11000000.0
2007-05-08 04:59:00,2.74793,2.7492,2.74232,2.74232,6750000.0
2007-05-08 05:00:00,2.74776,2.74918,2.74506,2.74918,6500000.0
2007-05-08 05:01:00,2.7471,2.74941,2.74568,2.74812,15500000.0
2007-05-08 05:02:00,2.74874,2.74986,2.74544,2.74674,20000000.0
2007-05-08 05:03:00,2.7471,2.7471,2.7471,2.7471,3000000.0
2007-05-08 05:04:00,2.74759,2.75077,2.74626,2.74626,11000000.0
2007-05-08 05:05:00,2.74956,2.75037,2.74956,2.75037,3750000.0
2007-05-08 05:08:00,2.74765,2.74852,2.74453,2.74852,6250000.0
2007-05-08 05:09:00,2.74774,2.75005,2.74773,2.7491,10750000.0
2007-05-08 05:10:00,2.74923,2.75028,2.74699,2.74751,8500000.0
2007-05-08 05:11:00,2.74793,2.74905,2.74483,2.74905,11250000.0
2007-05-08 05:12:00,2.74708,2.74902,2.74652,2.74652,6000000.0
2007-05-08 05:15:00,2.74662,2.74924,2.74654,2.74793,21000000.0
2007-05-08 05:16:00,2.74722,2.74946,2.74722,2.74946,6000000.0
2007-05-08 05:17:00,2.74771,2.74893,2.74479,2.74893,5750000.0
2007-05-08 05:18:00,2.74725,2.74939,2.74667,2.74939,6250000.0
2007-05-08 05:19:00,2.74849,2.74951,2.74665,2.74759,9750000.0
2007-05-08 05:20:00,2.74781,2.74855,2.74196,2.74855,8750000.0
2007-05-08 05:21:00,2.74782,2.7487,2.7458,2.7458,8500000.0
2007-05-08 05:22:00,2.74756,2.74855,2.74568,2.74633,4000000.0
2007-05-08 05:24:00,2.74364,2.74864,2.74364,2.74864,11500000.0
2007-05-08 05:25:00,2.74414,2.74907,2.74414,2.74878,8500000.0
2007-05-08 05:26:00,2.74762,2.74886,2.74472,2.74784,11250000.0
2007-05-08 05:27:00,2.74896,2.74942,2.74796,2.74942,9750000.0
2007-05-08 05:28:00,2.74635,2.74922,2.74635,2.74716,15500000.0
2007-05-08 05:29:00,2.74862,2.74942,2.74527,2.74904,7500000.0
2007-05-08 05:30:00,2.74896,2.74932,2.74576,2.74883,7630000.0
2007-05-08 05:31:00,2.74628,2.74949,2.74623,2.74915,6630000.0
2007-05-08 05:32:00,2.74714,2.75075,2.74675,2.74981,15880000.0
2007-05-08 05:33:00,2.74894,2.74894,2.74667,2.74667,4000000.0
2007-05-08 05:34:00,2.74748,2.74956,2.74707,2.7474,14380000.0
2007-05-08 05:35:00,2.74823,2.74986,2.74431,2.74986,11750000.0
2007-05-08 05:36:00,2.74754,2.75012,2.74603,2.74963,9130000.0
2007-05-08 05:37:00,2.74735,2.74951,2.74674,2.74909,6250000.0
2007-05-08 05:38:00,2.7461,2.74998,2.7461,2.74962,6750000.0
2007-05-08 05:39:00,2.74774,2.74774,2.74757,2.74757,2000000.0
2007-05-08 05:40:00,2.74861,2.75028,2.74665,2.75004,7250000.0
2007-05-08 05:41:00,2.74947,2.74955,2.74597,2.74955,7250000.0
2007-05-08 05:42:00,2.74818,2.75031,2.74546,2.74794,6630000.0
2007-05-08 05:43:00,2.74654,2.75024,2.74615,2.74793,5500000.0
2007-05-08 05:44:00,2.74567,2.74956,2.74327,2.74493,16000000.0
2007-05-08 05:45:00,2.7491,2.74926,2.74634,2.74897,9880000.0
2007-05-08 05:46:00,2.74587,2.74866,2.74477,2.74728,8750000.0
2007-05-08 05:47:00,2.74742,2.75002,2.74673,2.74921,8000000.0
2007-05-08 05:48:00,2.74608,2.75045,2.74608,2.74908,5750000.0
2007-05-08 05:49:00,2.74876,2.75036,2.74525,2.75036,10760000.0
2007-05-08 05:50:00,2.74818,2.74944,2.74604,2.74626,7250000.0
2007-05-08 05:51:00,2.74834,2.75044,2.74834,2.75025,11500000.0
2007-05-08 05:52:00,2.74979,2.74979,2.74877,2.74877,2500000.0
2007-05-08 05:53:00,2.7484,2.75007,2.74746,2.74983,6750000.0
2007-05-08 05:54:00,2.74469,2.74899,2.74469,2.74876,7250000.0
2007-05-08 05:55:00,2.74757,2.74952,2.74599,2.7477,8250000.0
2007-05-08 05:56:00,2.74553,2.75001,2.7455,2.75001,11250000.0
2007-05-08 05:57:00,2.74812,2.74947,2.74704,2.74806,4880000.0
2007-05-08 05:58:00,2.74763,2.74955,2.74669,2.74806,14500000.0
2007-05-08 05:59:00,2.74949,2.74949,2.74949,2.74949,750000.0
2007-05-08 06:00:00,2.74937,2.7494,2.74826,2.74826,4750000.0
2007-05-08 06:01:00,2.74786,2.74963,2.74522,2.74728,5500000.0
2007-05-08 06:02:00,2.74838,2.74981,2.74699,2.74981,6250000.0
2007-05-08 06:03:00,2.7491,2.74932,2.74818,2.74818,5750000.0
2007-05-08 06:04:00,2.74793,2.74879,2.74457,2.74879,8250000.0
2007-05-08 06:05:00,2.74456,2.74921,2.74456,2.74866,8130000.0
2007-05-08 06:06:00,2.7497,2.7497,2.74561,2.74613,16000000.0
2007-05-08 06:07:00,2.74851,2.74937,2.74593,2.74865,5380000.0
2007-05-08 06:08:00,2.74932,2.74938,2.74883,2.74938,2250000.0
2007-05-08 06:10:00,2.74949,2.74975,2.74912,2.74951,4500000.0
2007-05-08 06:12:00,2.74642,2.74946,2.74615,2.74946,16750000.0
2007-05-08 06:13:00,2.74766,2.74933,2.74546,2.74546,7130000.0
2007-05-08 06:14:00,2.74877,2.74877,2.74578,2.74725,15000000.0
2007-05-08 06:15:00,2.74759,2.74961,2.74576,2.74961,7380000.0
2007-05-08 06:16:00,2.74897,2.749,2.74757,2.7489,8000000.0
2007-05-08 06:17:00,2.74804,2.74903,2.74689,2.74894,10500000.0
2007-05-08 06:18:00,2.74784,2.74885,2.74744,2.74744,7500000.0
2007-05-08 06:19:00,2.74732,2.74899,2.74469,2.74807,5130000.0
2007-05-08 06:20:00,2.74773,2.74961,2.74585,2.74882,13000000.0
2007-05-08 06:21:00,2.74869,2.74869,2.74556,2.7459,5000000.0
2007-05-08 06:22:00,2.74758,2.74971,2.74518,2.74796,10630000.0
2007-05-08 06:23:00,2.74725,2.74896,2.74488,2.74687,6750000.0
2007-05-08 06:24:00,2.74872,2.74872,2.74761,2.74855,6750000.0
2007-05-08 06:25:00,2.74829,2.74829,2.74387,2.74387,2500000.0
2007-05-08 06:26:00,2.74767,2.74977,2.7441,2.74977,8000000.0
2007-05-08 06:27:00,2.74702,2.74752,2.74647,2.74702,8380000.0
2007-05-08 06:28:00,2.74636,2.74917,2.74636,2.74724,10380000.0
2007-05-08 06:29:00,2.74863,2.74863,2.74656,2.74738,7250000.0
2007-05-08 06:30:00,2.74681,2.74923,2.74681,2.74812,6000000.0
2007-05-08 06:32:00,2.74795,2.74884,2.74711,2.74884,9130000.0
2007-05-08 06:33:00,2.74786,2.74952,2.74611,2.74902,14750000.0
2007-05-08 06:34:00,2.74679,2.74939,2.74668,2.74668,10000000.0
2007-05-08 06:36:00,2.74858,2.749,2.74679,2.74706,8750000.0
2007-05-08 06:37:00,2.74894,2.74894,2.74596,2.74687,9750000.0
2007-05-08 06:38:00,2.74721,2.74887,2.7463,2.74783,12500000.0
2007-05-08 06:40:00,2.74689,2.74727,2.74355,2.74655,8250000.0
2007-05-08 06:41:00,2.7473,2.74906,2.74552,2.74552,4250000.0
2007-05-08 06:42:00,2.7485,2.7485,2.74696,2.74696,10750000.0
2007-05-08 06:43:00,2.74628,2.74902,2.74615,2.74898,12250000.0
2007-05-08 06:44:00,2.74439,2.74861,2.74439,2.74599,4500000.0
2007-05-08 06:48:00,2.74857,2.74857,2.74462,2.74688,5250000.0
2007-05-08 06:49:00,2.74731,2.74885,2.74657,2.74786,6500000.0
2007-05-08 06:50:00,2.74831,2.74831,2.74386,2.74636,5500000.0
2007-05-08 06:51:00,2.74861,2.74861,2.74307,2.74476,6250000.0
2007-05-08 06:52:00,2.74514,2.748,2.74514,2.74546,8500000.0
2007-05-08 06:54:00,2.74573,2.74886,2.74573,2.74839,9500000.0
2007-05-08 06:55:00,2.74875,2.74875,2.74632,2.74632,10750000.0
2007-05-08 07:00:00,2.74652,2.74873,2.74652,2.74743,8750000.0
2007-05-08 07:01:00,2.74543,2.74851,2.74543,2.74851,13250000.0
2007-05-08 07:04:00,2.74661,2.74911,2.74464,2.74711,13000000.0
2007-05-08 07:05:00,2.74447,2.74944,2.74437,2.74919,7000000.0
2007-05-08 07:06:00,2.74891,2.7499,2.74571,2.74687,6000000.0
2007-05-08 07:08:00,2.74929,2.74929,2.74615,2.74673,9750000.0
2007-05-08 07:09:00,2.74392,2.74845,2.74392,2.7484,8750000.0
2007-05-08 07:10:00,2.74487,2.74939,2.74471,2.74677,8750000.0
2007-05-08 07:11:00,2.74866,2.74866,2.74523,2.74725,14500000.0
2007-05-08 07:14:00,2.74884,2.74933,2.74708,2.74874,14500000.0
2007-05-08 07:17:00,2.74823,2.74823,2.74362,2.74701,6750000.0
2007-05-08 07:18:00,2.74777,2.74878,2.74139,2.74878,7630000.0
2007-05-08 07:19:00,2.74283,2.74839,2.74126,2.74798,9750000.0
2007-05-08 07:20:00,2.74421,2.75023,2.74196,2.74465,8130000.0
2007-05-08 07:21:00,2.74325,2.74839,2.74325,2.74839,6000000.0
2007-05-08 07:22:00,2.74933,2.74981,2.74741,2.74939,6750000.0
2007-05-08 07:23:00,2.74689,2.74915,2.74637,2.74915,6000000.0
2007-05-08 07:24:00,2.74812,2.7495,2.74578,2.7495,12250000.0
2007-05-08 07:25:00,2.74952,2.74952,2.74605,2.74605,4750000.0
2007-05-08 07:26:00,2.74883,2.74954,2.74536,2.74556,6750000.0
2007-05-08 07:28:00,2.74863,2.74948,2.74768,2.74786,12250000.0
2007-05-08 07:29:00,2.74871,2.74958,2.74636,2.74958,6250000.0
2007-05-08 07:30:00,2.74739,2.74897,2.74525,2.74897,7750000.0
2007-05-08 07:31:00,2.74703,2.74915,2.74683,2.74896,10750000.0
2007-05-08 07:32:00,2.74698,2.74895,2.74589,2.74589,5630000.0
2007-05-08 07:33:00,2.74884,2.74905,2.74583,2.74705,9500000.0
2007-05-08 07:34:00,2.74788,2.74953,2.74728,2.74909,13250000.0
2007-05-08 07:35:00,2.74808,2.74808,2.74808,2.74808,1130000.0
2007-05-08 07:36:00,2.74899,2.74912,2.74712,2.74912,5750000.0
2007-05-08 07:37:00,2.74778,2.74882,2.74575,2.74882,7630000.0
2007-05-08 07:38:00,2.74454,2.74943,2.74391,2.74709,12010000.0
2007-05-08 07:39:00,2.74473,2.74874,2.74473,2.74843,10250000.0
2007-05-08 07:40:00,2.74724,2.74895,2.74591,2.74853,6750000.0
2007-05-08 07:41:00,2.74899,2.74899,2.7451,2.7451,5750000.0
2007-05-08 07:42:00,2.7502,2.75087,2.74702,2.74702,8250000.0
2007-05-08 07:43:00,2.74894,2.74918,2.74375,2.74375,5500000.0
2007-05-08 07:44:00,2.74782,2.74869,2.7436,2.74741,5500000.0
2007-05-08 07:45:00,2.74772,2.748,2.74549,2.748,4000000.0
2007-05-08 07:46:00,2.74993,2.74993,2.74501,2.74844,9380000.0
2007-05-08 07:47:00,2.74715,2.74856,2.74605,2.74675,6500000.0
2007-05-08 07:48:00,2.74638,2.74883,2.74564,2.74883,7250000.0
2007-05-08 07:49:00,2.74297,2.74891,2.74166,2.7455,12250000.0
2007-05-08 07:50:00,2.74918,2.74918,2.74523,2.74815,6000000.0
2007-05-08 07:51:00,2.74821,2.74851,2.74665,2.74665,5500000.0
2007-05-08 07:52:00,2.74669,2.74883,2.74513,2.74658,8000000.0
2007-05-08 07:53:00,2.74894,2.74894,2.74459,2.74459,4250000.0
2007-05-08 07:54:00,2.74376,2.74915,2.74376,2.7463,16750000.0
2007-05-08 07:55:00,2.7473,2.74779,2.74418,2.74779,8750000.0
2007-05-08 07:56:00,2.74734,2.74793,2.74519,2.74774,8000000.0
2007-05-08 07:57:00,2.74361,2.74801,2.74361,2.74591,7380000.0
2007-05-08 07:58:00,2.74581,2.74801,2.74493,2.74493,7630000.0
2007-05-08 07:59:00,2.74226,2.74879,2.74226,2.74854,15880000.0
2007-05-08 08:00:00,2.74326,2.74919,2.74326,2.74537,10250000.0
2007-05-08 08:01:00,2.74555,2.74862,2.74517,2.74826,8500000.0
2007-05-08 08:02:00,2.75,2.75,2.74634,2.74855,16380000.0
2007-05-08 08:03:00,2.74772,2.74845,2.74377,2.74377,7630000.0
2007-05-08 08:04:00,2.74763,2.75017,2.74618,2.74636,14750000.0
2007-05-08 08:05:00,2.74513,2.7496,2.74513,2.7496,9010000.0
2007-05-08 08:06:00,2.7459,2.74803,2.74252,2.74252,8750000.0
2007-05-08 08:07:00,2.74335,2.74836,2.74335,2.74831,11250000.0
2007-05-08 08:08:00,2.74622,2.74868,2.74373,2.74579,12500000.0
2007-05-08 08:09:00,2.74517,2.74954,2.74517,2.74665,9000000.0
2007-05-08 08:10:00,2.74646,2.74878,2.74477,2.74786,17250000.0
2007-05-08 08:11:00,2.74851,2.74851,2.74217,2.74551,21000000.0
2007-05-08 08:12:00,2.74662,2.74677,2.74273,2.74273,13000000.0
2007-05-08 08:13:00,2.74356,2.74812,2.74282,2.74429,14000000.0
2007-05-08 08:14:00,2.74481,2.7471,2.74306,2.74673,12500000.0
2007-05-08 08:15:00,2.74431,2.74677,2.74256,2.74394,20630000.0
2007-05-08 08:16:00,2.74404,2.7472,2.74315,2.74656,12380000.0
2007-05-08 08:17:00,2.74487,2.74727,2.74363,2.74693,8000000.0
2007-05-08 08:18:00,2.74334,2.74725,2.74334,2.74476,9250000.0
2007-05-08 08:19:00,2.7453,2.74667,2.74247,2.74667,8750000.0
2007-05-08 08:20:00,2.74353,2.74697,2.74353,2.74675,12130000.0
2007-05-08 08:21:00,2.74448,2.74822,2.74319,2.74629,19500000.0
2007-05-08 08:22:00,2.74548,2.74783,2.74343,2.74597,21260000.0
2007-05-08 08:23:00,2.74535,2.74734,2.74448,2.7454,8630000.0
2007-05-08 08:24:00,2.74621,2.74763,2.7428,2.7428,7500000.0
2007-05-08 08:25:00,2.74819,2.74819,2.7434,2.74631,8500000.0
2007-05-08 08:26:00,2.7484,2.74902,2.74231,2.74869,9000000.0
2007-05-08 08:27:00,2.74745,2.74806,2.74505,2.74806,7500000.0
2007-05-08 08:28:00,2.74696,2.7482,2.74377,2.7482,6750000.0
2007-05-08 08:29:00,2.74598,2.74705,2.74085,2.74455,11000000.0
2007-05-08 08:30:00,2.7461,2.74762,2.7461,2.74762,1500000.0
2007-05-08 08:31:00,2.7481,2.74891,2.74318,2.74621,11250000.0
2007-05-08 08:32:00,2.74661,2.74955,2.74658,2.74945,6630000.0
2007-05-08 08:33:00,2.74914,2.74999,2.74558,2.74904,13630000.0
2007-05-08 08:34:00,2.7501,2.7501,2.74473,2.74867,10880000.0
2007-05-08 08:35:00,2.74621,2.75056,2.74485,2.74958,6500000.0
2007-05-08 08:36:00,2.74621,2.75095,2.74397,2.74994,7500000.0
2007-05-08 08:37:00,2.74708,2.74951,2.74708,2.7478,8000000.0
2007-05-08 08:38:00,2.74976,2.74976,2.74586,2.74745,11250000.0
2007-05-08 08:39:00,2.74559,2.74885,2.74313,2.74885,10880000.0
2007-05-08 08:40:00,2.74599,2.75018,2.74599,2.74706,20630000.0
2007-05-08 08:41:00,2.74956,2.74976,2.74356,2.74664,18630000.0
2007-05-08 08:42:00,2.74872,2.74872,2.7441,2.74719,6750000.0
2007-05-08 08:43:00,2.74597,2.74805,2.7451,2.7454,5750000.0
2007-05-08 08:44:00,2.74994,2.74994,2.7468,2.74693,6750000.0
2007-05-08 08:45:00,2.74993,2.75009,2.74375,2.74932,9750000.0
2007-05-08 08:46:00,2.74477,2.75089,2.74454,2.75089,8000000.0
2007-05-08 08:47:00,2.74412,2.7501,2.74412,2.75006,6250000.0
2007-05-08 08:48:00,2.74671,2.7506,2.74295,2.7506,5880000.0
2007-05-08 08:49:00,2.75075,2.75075,2.74679,2.74978,13250000.0
2007-05-08 08:50:00,2.74742,2.74918,2.74614,2.74725,9250000.0
2007-05-08 08:51:00,2.7493,2.74935,2.74638,2.74935,7750000.0
2007-05-08 08:52:00,2.74451,2.74908,2.74425,2.74852,12130000.0
2007-05-08 08:53:00,2.74695,2.74868,2.74441,2.7485,5750000.0
2007-05-08 08:54:00,2.74581,2.74989,2.74459,2.74989,7500000.0
2007-05-08 08:55:00,2.75003,2.75003,2.74526,2.748,7250000.0
2007-05-08 08:56:00,2.74399,2.7485,2.74399,2.74633,4630000.0
2007-05-08 08:57:00,2.74567,2.74932,2.74326,2.74932,6250000.0
2007-05-08 08:58:00,2.74668,2.75042,2.74668,2.75042,9630000.0
2007-05-08 08:59:00,2.74894,2.74937,2.74599,2.74599,9250000.0
2007-05-08 09:00:00,2.74787,2.74787,2.74287,2.74598,8250000.0
2007-05-08 09:01:00,2.74591,2.74928,2.74331,2.74842,8130000.0
2007-05-08 09:03:00,2.74814,2.74834,2.7459,2.74834,6250000.0
2007-05-08 09:04:00,2.74821,2.7499,2.74626,2.74904,7250000.0
2007-05-08 09:05:00,2.74884,2.74884,2.74476,2.74712,9500000.0
2007-05-08 09:06:00,2.74651,2.7476,2.74363,2.74718,6880000.0
2007-05-08 09:07:00,2.74482,2.74871,2.74207,2.74547,8000000.0
2007-05-08 09:08:00,2.74286,2.74796,2.74286,2.74715,7250000.0
2007-05-08 09:09:00,2.74624,2.74746,2.74471,2.74471,7130000.0
2007-05-08 09:10:00,2.74737,2.74791,2.74251,2.74658,10380000.0
2007-05-08 09:11:00,2.74841,2.74877,2.74297,2.7457,7880000.0
2007-05-08 09:12:00,2.74857,2.74857,2.74677,2.74817,4760000.0
2007-05-08 09:13:00,2.74858,2.74945,2.74276,2.74713,7500000.0
2007-05-08 09:14:00,2.74821,2.74903,2.74424,2.74861,11000000.0
2007-05-08 09:15:00,2.74648,2.74768,2.74274,2.74651,8500000.0
2007-05-08 09:16:00,2.7478,2.7484,2.74259,2.7481,7380000.0
2007-05-08 09:17:00,2.74712,2.74904,2.74521,2.74904,12130000.0
2007-05-08 09:18:00,2.74716,2.75004,2.74716,2.74887,7010000.0
2007-05-08 09:19:00,2.74797,2.75045,2.74704,2.74704,8500000.0
2007-05-08 09:20:00,2.7476,2.74948,2.7476,2.748,4630000.0
2007-05-08 09:21:00,2.75034,2.75073,2.7484,2.74988,10130000.0
2007-05-08 09:22:00,2.7468,2.75042,2.74667,2.74667,7500000.0
2007-05-08 09:23:00,2.74638,2.74861,2.74554,2.74732,8130000.0
2007-05-08 09:24:00,2.74645,2.74881,2.74645,2.74845,3510000.0
2007-05-08 09:25:00,2.74746,2.74902,2.74674,2.74678,5130000.0
2007-05-08 09:26:00,2.74941,2.75,2.74769,2.75,6500000.0
2007-05-08 09:27:00,2.74782,2.74998,2.74782,2.74798,6250000.0
2007-05-08 09:28:00,2.75066,2.75079,2.74865,2.75079,10380000.0
2007-05-08 09:29:00,2.74933,2.75057,2.74539,2.75057,17500000.0
2007-05-08 09:30:00,2.74771,2.75237,2.74729,2.74973,6380000.0
2007-05-08 09:31:00,2.74811,2.74999,2.74734,2.74734,4630000.0
2007-05-08 09:32:00,2.7508,2.75096,2.74457,2.74799,8250000.0
2007-05-08 09:33:00,2.75141,2.75156,2.74659,2.75061,7880000.0
2007-05-08 09:34:00,2.7511,2.75146,2.74837,2.75146,8750000.0
2007-05-08 09:35:00,2.75084,2.75162,2.74874,2.74874,5130000.0
2007-05-08 09:36:00,2.74737,2.75191,2.74737,2.74849,11380000.0
2007-05-08 09:37:00,2.75063,2.75063,2.74675,2.74772,7250000.0
2007-05-08 09:38:00,2.75051,2.75106,2.7466,2.74999,13010000.0
2007-05-08 09:39:00,2.74876,2.75042,2.7457,2.75003,7880000.0
2007-05-08 09:40:00,2.74802,2.74802,2.74557,2.74762,11000000.0
2007-05-08 09:41:00,2.75041,2.75098,2.74832,2.74832,6500000.0
2007-05-08 09:42:00,2.74916,2.75138,2.74823,2.75055,5630000.0
2007-05-08 09:43:00,2.74849,2.74995,2.74523,2.74995,9000000.0
2007-05-08 09:44:00,2.74904,2.74936,2.74773,2.74792,5750000.0
2007-05-08 09:45:00,2.75089,2.75089,2.74548,2.75036,10750000.0
2007-05-08 09:46:00,2.748,2.75139,2.74772,2.74772,8250000.0
2007-05-08 09:47:00,2.7511,2.7511,2.74431,2.74905,10880000.0
2007-05-08 09:48:00,2.75127,2.75127,2.74878,2.75041,10500000.0
2007-05-08 09:51:00,2.75114,2.75195,2.74891,2.75169,9130000.0
2007-05-08 09:52:00,2.75183,2.75218,2.74832,2.75163,6750000.0
2007-05-08 09:53:00,2.75123,2.75269,2.74866,2.7499,8750000.0
2007-05-08 09:54:00,2.75133,2.75258,2.74837,2.74837,11750000.0
2007-05-08 09:56:00,2.75093,2.75161,2.74706,2.74706,13630000.0
2007-05-08 09:57:00,2.7493,2.75167,2.74897,2.75072,14250000.0
2007-05-08 09:58:00,2.75162,2.75162,2.74957,2.74984,5500000.0
2007-05-08 09:59:00,2.74796,2.75207,2.74796,2.74928,13750000.0
2007-05-08 10:00:00,2.75172,2.75219,2.74652,2.7491,11630000.0
2007-05-08 10:01:00,2.75271,2.7529,2.74969,2.75175,11000000.0
2007-05-08 10:02:00,2.75301,2.75309,2.75013,2.75309,6250000.0
2007-05-08 10:03:00,2.75022,2.75274,2.74633,2.75274,14000000.0
2007-05-08 10:04:00,2.75209,2.75316,2.7487,2.7487,10880000.0
2007-05-08 10:05:00,2.75492,2.75533,2.74887,2.75116,13880000.0
2007-05-08 10:06:00,2.75303,2.75325,2.75096,2.75129,6750000.0
2007-05-08 10:07:00,2.75186,2.7524,2.74691,2.75123,12000000.0
2007-05-08 10:08:00,2.75097,2.75264,2.74883,2.7505,6250000.0
2007-05-08 10:09:00,2.74848,2.75316,2.74682,2.75069,10750000.0
2007-05-08 10:10:00,2.75276,2.7538,2.74979,2.7538,11750000.0
2007-05-08 10:11:00,2.75196,2.75429,2.74992,2.75274,10380000.0
2007-05-08 10:12:00,2.75436,2.75438,2.75222,2.75346,8500000.0
2007-05-08 10:13:00,2.75371,2.75438,2.74851,2.75231,12750000.0
2007-05-08 10:14:00,2.75487,2.75575,2.75217,2.75575,12000000.0
2007-05-08 10:15:00,2.75456,2.75594,2.75162,2.75594,7010000.0
2007-05-08 10:16:00,2.75618,2.7566,2.75253,2.75253,7890000.0
2007-05-08 10:17:00,2.75577,2.75607,2.74976,2.75453,10250000.0
2007-05-08 10:18:00,2.75725,2.75725,2.75241,2.75474,7250000.0
2007-05-08 10:19:00,2.75445,2.75634,2.75361,2.75466,7000000.0
2007-05-08 10:20:00,2.75305,2.75526,2.75183,2.75261,7250000.0
2007-05-08 10:21:00,2.75456,2.75525,2.75204,2.75513,16630000.0
2007-05-08 10:22:00,2.75549,2.75556,2.75211,2.75211,5750000.0
2007-05-08 10:23:00,2.75648,2.75648,2.74932,2.75266,9380000.0
2007-05-08 10:24:00,2.75485,2.75485,2.75213,2.75253,5750000.0
2007-05-08 10:25:00,2.75542,2.75645,2.75327,2.75528,9250000.0
2007-05-08 10:26:00,2.75594,2.75594,2.75371,2.75483,7000000.0
2007-05-08 10:27:00,2.75536,2.75683,2.74903,2.7547,15000000.0
2007-05-08 10:28:00,2.75499,2.75676,2.75038,2.75426,16010000.0
2007-05-08 10:29:00,2.75611,2.75638,2.75217,2.75423,7500000.0
2007-05-08 10:30:00,2.75507,2.7559,2.75398,2.75454,5630000.0
2007-05-08 10:31:00,2.75409,2.75567,2.75035,2.75266,9250000.0
2007-05-08 10:32:00,2.75502,2.75589,2.7521,2.75295,8750000.0
2007-05-08 10:33:00,2.75503,2.75614,2.75012,2.75568,13750000.0
2007-05-08 10:34:00,2.75668,2.75668,2.74992,2.7542,10750000.0
2007-05-08 10:35:00,2.75524,2.75551,2.75199,2.75206,21130000.0
2007-05-08 10:36:00,2.75477,2.75718,2.75182,2.75718,11130000.0
2007-05-08 10:37:00,2.7567,2.75729,2.7523,2.75729,13000000.0
2007-05-08 10:38:00,2.75793,2.75793,2.75566,2.75695,6750000.0
2007-05-08 10:39:00,2.75477,2.75739,2.75477,2.75481,5880000.0
2007-05-08 10:40:00,2.75629,2.75671,2.75079,2.75671,6500000.0
2007-05-08 10:41:00,2.75681,2.75807,2.75563,2.75804,6500000.0
2007-05-08 10:42:00,2.75816,2.75816,2.7514,2.7514,8750000.0
2007-05-08 10:43:00,2.75732,2.75841,2.75422,2.75456,8880000.0
2007-05-08 10:44:00,2.75869,2.75869,2.75111,2.75535,11380000.0
2007-05-08 10:45:00,2.75882,2.75889,2.75238,2.75781,9250000.0
2007-05-08 10:46:00,2.75813,2.75813,2.75422,2.75783,8500000.0
2007-05-08 10:47:00,2.75733,2.7586,2.75083,2.7586,6500000.0
2007-05-08 10:48:00,2.75752,2.75917,2.7569,2.75917,6510000.0
2007-05-08 10:49:00,2.76013,2.76013,2.75548,2.75641,11500000.0
2007-05-08 10:50:00,2.75846,2.75913,2.75423,2.75913,7500000.0
2007-05-08 10:51:00,2.75613,2.75898,2.75512,2.75783,8260000.0
2007-05-08 10:52:00,2.75787,2.75964,2.75574,2.75574,7750000.0
2007-05-08 10:53:00,2.75746,2.75872,2.75746,2.75828,5750000.0
2007-05-08 10:54:00,2.75796,2.75876,2.75576,2.75745,6380000.0
2007-05-08 10:55:00,2.75961,2.75961,2.75251,2.75251,7000000.0
2007-05-08 10:56:00,2.75582,2.75982,2.75365,2.75749,8500000.0
2007-05-08 10:57:00,2.7563,2.75899,2.75627,2.75899,10250000.0
2007-05-08 10:58:00,2.75501,2.75829,2.75297,2.75829,11750000.0
2007-05-08 10:59:00,2.75795,2.75962,2.75186,2.7593,15000000.0
2007-05-08 11:00:00,2.75635,2.75765,2.75356,2.75721,6130000.0
2007-05-08 11:01:00,2.7577,2.75835,2.75169,2.75607,12250000.0
2007-05-08 11:02:00,2.75663,2.75815,2.75596,2.75713,5630000.0
2007-05-08 11:03:00,2.75833,2.75833,2.75343,2.75639,5500000.0
2007-05-08 11:04:00,2.75888,2.75941,2.75508,2.75589,6380000.0
2007-05-08 11:05:00,2.75837,2.759,2.75659,2.75664,9500000.0
2007-05-08 11:06:00,2.75572,2.75972,2.75432,2.75903,13380000.0
2007-05-08 11:07:00,2.75806,2.75973,2.75672,2.75973,9130000.0
2007-05-08 11:08:00,2.75495,2.75773,2.75446,2.75754,7250000.0
2007-05-08 11:09:00,2.75721,2.75774,2.75398,2.75774,8500000.0
2007-05-08 11:10:00,2.75475,2.75817,2.75365,2.75587,8880000.0
2007-05-08 11:11:00,2.75613,2.7594,2.75613,2.75705,5500000.0
2007-05-08 11:12:00,2.75913,2.75913,2.75558,2.75832,17630000.0
2007-05-08 11:13:00,2.75222,2.75552,2.75222,2.75532,7000000.0
2007-05-08 11:14:00,2.76021,2.76021,2.75709,2.76002,9250000.0
2007-05-08 11:15:00,2.75845,2.75891,2.75458,2.75731,9000000.0
2007-05-08 11:16:00,2.75406,2.75868,2.75393,2.75826,10250000.0
2007-05-08 11:17:00,2.75803,2.76025,2.75588,2.75912,9750000.0
2007-05-08 11:18:00,2.75608,2.75954,2.75608,2.75912,6750000.0
2007-05-08 11:19:00,2.7564,2.75946,2.7564,2.7579,10750000.0
2007-05-08 11:20:00,2.75429,2.75802,2.75212,2.75717,10500000.0
2007-05-08 11:21:00,2.75913,2.75924,2.75214,2.75741,10510000.0
2007-05-08 11:22:00,2.75572,2.75905,2.75554,2.75877,6000000.0
2007-05-08 11:23:00,2.75923,2.75999,2.75481,2.75688,14880000.0
2007-05-08 11:24:00,2.75927,2.75929,2.75243,2.75869,17250000.0
2007-05-08 11:25:00,2.75722,2.75994,2.754,2.754,11500000.0
2007-05-08 11:27:00,2.75959,2.75959,2.75537,2.75858,6750000.0
2007-05-08 11:28:00,2.7584,2.75953,2.75673,2.75688,6750000.0
2007-05-08 11:29:00,2.75909,2.75986,2.75575,2.75986,7500000.0
2007-05-08 11:30:00,2.75965,2.75965,2.75697,2.75938,6750000.0
2007-05-08 11:31:00,2.76045,2.76073,2.7572,2.76042,5750000.0
2007-05-08 11:32:00,2.75918,2.75937,2.75517,2.75678,7500000.0
2007-05-08 11:33:00,2.75975,2.76062,2.75837,2.75837,10630000.0
2007-05-08 11:34:00,2.75798,2.76003,2.75353,2.75701,5500000.0
2007-05-08 11:35:00,2.76094,2.76094,2.75574,2.75977,6000000.0
2007-05-08 11:36:00,2.76035,2.76035,2.75557,2.75718,6000000.0
2007-05-08 11:37:00,2.76005,2.76077,2.75682,2.75942,10000000.0
2007-05-08 11:38:00,2.75743,2.76018,2.75743,2.75943,5750000.0
2007-05-08 11:39:00,2.75923,2.75959,2.75337,2.75337,10500000.0
2007-05-08 11:40:00,2.75656,2.76004,2.75469,2.75967,9000000.0
2007-05-08 11:41:00,2.76002,2.76009,2.75546,2.75585,5500000.0
2007-05-08 11:42:00,2.7597,2.75994,2.75581,2.75581,7000000.0
2007-05-08 11:43:00,2.75806,2.76043,2.75619,2.76043,9250000.0
2007-05-08 11:44:00,2.75871,2.75884,2.75567,2.75708,11500000.0
2007-05-08 11:45:00,2.75966,2.76063,2.75736,2.76051,9630000.0
2007-05-08 11:46:00,2.76039,2.76039,2.75664,2.75934,7760000.0
2007-05-08 11:47:00,2.76015,2.76026,2.75551,2.75673,8500000.0
2007-05-08 11:48:00,2.76047,2.7606,2.75842,2.76035,10000000.0
2007-05-08 11:49:00,2.75998,2.75998,2.7546,2.75955,10380000.0
2007-05-08 11:50:00,2.75939,2.75967,2.75466,2.75967,7500000.0
2007-05-08 11:51:00,2.75764,2.7596,2.75445,2.75445,15500000.0
2007-05-08 11:52:00,2.76025,2.76025,2.75557,2.75835,11750000.0
2007-05-08 11:53:00,2.7556,2.75905,2.75454,2.75599,7250000.0
2007-05-08 11:54:00,2.75964,2.75964,2.75652,2.75652,7880000.0
2007-05-08 11:55:00,2.7596,2.75966,2.75555,2.75853,8500000.0
2007-05-08 11:56:00,2.75938,2.75974,2.75573,2.75941,7380000.0
2007-05-08 11:57:00,2.75856,2.75966,2.75425,2.75651,11750000.0
2007-05-08 11:58:00,2.7585,2.75941,2.75519,2.75563,8250000.0
2007-05-08 11:59:00,2.75725,2.76021,2.756,2.75751,11000000.0
2007-05-08 12:00:00,2.75943,2.75966,2.75723,2.75787,10880000.0
2007-05-08 12:01:00,2.75779,2.76191,2.75764,2.75764,6750000.0
2007-05-08 12:02:00,2.75708,2.76045,2.75608,2.75762,6380000.0
2007-05-08 12:03:00,2.7599,2.7608,2.75821,2.7608,5250000.0
2007-05-08 12:04:00,2.76084,2.76122,2.75861,2.75952,7500000.0
2007-05-08 12:05:00,2.75757,2.76188,2.75757,2.76188,6500000.0
2007-05-08 12:06:00,2.76161,2.76161,2.75587,2.76036,8250000.0
2007-05-08 12:07:00,2.75898,2.7627,2.75898,2.76155,8500000.0
2007-05-08 12:08:00,2.76104,2.76294,2.75701,2.76203,8130000.0
2007-05-08 12:09:00,2.76063,2.76357,2.76063,2.76357,5130000.0
2007-05-08 12:10:00,2.76238,2.76343,2.75695,2.76226,13000000.0
2007-05-08 12:11:00,2.75858,2.76364,2.75858,2.76354,6250000.0
2007-05-08 12:12:00,2.75815,2.76242,2.75792,2.76206,8500000.0
2007-05-08 12:13:00,2.76264,2.76325,2.75683,2.76281,7380000.0
2007-05-08 12:14:00,2.76336,2.76336,2.75942,2.76222,9250000.0
2007-05-08 12:15:00,2.76156,2.7631,2.75887,2.76264,6000000.0
2007-05-08 12:16:00,2.75991,2.76303,2.75991,2.76112,12130000.0
2007-05-08 12:17:00,2.76251,2.76251,2.75715,2.75982,9000000.0
2007-05-08 12:18:00,2.76135,2.76135,2.75793,2.75793,10750000.0
2007-05-08 12:19:00,2.76103,2.76103,2.75774,2.75912,8250000.0
2007-05-08 12:20:00,2.76236,2.76258,2.76084,2.76247,6380000.0
2007-05-08 12:21:00,2.75939,2.76205,2.75514,2.75671,12250000.0
2007-05-08 12:22:00,2.7613,2.76214,2.75784,2.76095,10250000.0
2007-05-08 12:23:00,2.75808,2.76084,2.75635,2.75888,7750000.0
2007-05-08 12:24:00,2.76088,2.76157,2.75821,2.75834,8880000.0
2007-05-08 12:25:00,2.76047,2.76119,2.75735,2.75735,9000000.0
2007-05-08 12:26:00,2.76265,2.76265,2.75663,2.76139,9380000.0
2007-05-08 12:27:00,2.76006,2.7628,2.75735,2.75889,6880000.0
2007-05-08 12:28:00,2.75978,2.7625,2.75913,2.76234,10380000.0
2007-05-08 12:29:00,2.75914,2.76093,2.7562,2.76074,9630000.0
2007-05-08 12:30:00,2.75861,2.76198,2.75861,2.76007,7250000.0
2007-05-08 12:31:00,2.7616,2.7616,2.75906,2.75906,9500000.0
2007-05-08 12:32:00,2.76006,2.76108,2.75526,2.75929,7000000.0
2007-05-08 12:33:00,2.75908,2.76271,2.75669,2.75855,8750000.0
2007-05-08 12:34:00,2.76206,2.76291,2.75779,2.76291,12510000.0
2007-05-08 12:35:00,2.76019,2.76162,2.75745,2.76135,14000000.0
2007-05-08 12:36:00,2.75968,2.76138,2.75629,2.76133,11500000.0
2007-05-08 12:37:00,2.76021,2.76146,2.75462,2.76112,14000000.0
2007-05-08 12:38:00,2.75822,2.76054,2.75761,2.75761,6500000.0
2007-05-08 12:39:00,2.75659,2.75911,2.75339,2.75537,7500000.0
2007-05-08 12:40:00,2.75888,2.7606,2.75672,2.75672,8500000.0
2007-05-08 12:41:00,2.75986,2.76158,2.75669,2.76009,7750000.0
2007-05-08 12:42:00,2.75949,2.76058,2.75769,2.75882,6250000.0
2007-05-08 12:43:00,2.76005,2.76113,2.75813,2.75987,12880000.0
2007-05-08 12:44:00,2.75804,2.76119,2.7553,2.75931,7130000.0
2007-05-08 12:45:00,2.76226,2.76258,2.75862,2.76258,9750000.0
2007-05-08 12:46:00,2.76207,2.76207,2.75945,2.76182,5250000.0
2007-05-08 12:47:00,2.76189,2.76189,2.75609,2.76011,12500000.0
2007-05-08 12:48:00,2.75789,2.76305,2.75789,2.76141,10500000.0
2007-05-08 12:49:00,2.76238,2.76339,2.76035,2.7631,11880000.0
2007-05-08 12:50:00,2.76382,2.76442,2.76112,2.76381,5500000.0
2007-05-08 12:51:00,2.76092,2.76442,2.75886,2.76391,7500000.0
2007-05-08 12:52:00,2.76157,2.76295,2.75743,2.76226,7750000.0
2007-05-08 12:53:00,2.75957,2.76398,2.75957,2.76015,7380000.0
2007-05-08 12:54:00,2.76176,2.76437,2.75952,2.76329,6250000.0
2007-05-08 12:55:00,2.76189,2.76416,2.75955,2.7632,10750000.0
2007-05-08 12:56:00,2.76201,2.76398,2.76075,2.76398,6250000.0
2007-05-08 12:57:00,2.76338,2.764,2.76058,2.76058,5750000.0
2007-05-08 12:59:00,2.76408,2.76487,2.76138,2.76138,8250000.0
2007-05-08 13:00:00,2.76368,2.76509,2.76219,2.76509,7750000.0
2007-05-08 13:01:00,2.76229,2.7643,2.75888,2.75954,11250000.0
2007-05-08 13:02:00,2.76277,2.76428,2.75995,2.76428,8880000.0
2007-05-08 13:03:00,2.75866,2.76341,2.75866,2.76072,12250000.0
2007-05-08 13:04:00,2.76383,2.76421,2.76065,2.76065,7000000.0
2007-05-08 13:05:00,2.76095,2.76427,2.75972,2.76146,11500000.0
2007-05-08 13:06:00,2.76205,2.76437,2.75649,2.76437,10000000.0
2007-05-08 13:07:00,2.76443,2.76598,2.76032,2.76046,12750000.0
2007-05-08 13:08:00,2.76354,2.76406,2.76158,2.76329,8000000.0
2007-05-08 13:09:00,2.76442,2.76448,2.7581,2.76175,7880000.0
2007-05-08 13:10:00,2.76025,2.76606,2.75862,2.76467,9250000.0
2007-05-08 13:11:00,2.76369,2.76436,2.7602,2.76342,5250000.0
2007-05-08 13:12:00,2.76429,2.76433,2.76104,2.76433,8000000.0
2007-05-08 13:13:00,2.76119,2.76388,2.75918,2.76283,8000000.0
2007-05-08 13:14:00,2.75911,2.76433,2.75855,2.75855,5750000.0
2007-05-08 13:15:00,2.75981,2.76417,2.75867,2.76357,9760000.0
2007-05-08 13:16:00,2.76218,2.76428,2.76019,2.76154,8380000.0
2007-05-08 13:17:00,2.76227,2.76444,2.76097,2.76444,14500000.0
2007-05-08 13:18:00,2.76255,2.76411,2.76063,2.76149,6500000.0
2007-05-08 13:19:00,2.76399,2.76399,2.75866,2.76315,12250000.0
2007-05-08 13:20:00,2.7595,2.76435,2.7595,2.76432,8250000.0
2007-05-08 13:21:00,2.76191,2.76389,2.75936,2.76269,6880000.0
2007-05-08 13:22:00,2.76117,2.76378,2.75746,2.75746,9380000.0
2007-05-08 13:23:00,2.76279,2.76356,2.75962,2.76037,13250000.0
2007-05-08 13:24:00,2.76349,2.76383,2.76148,2.76383,5500000.0
2007-05-08 13:25:00,2.76155,2.76383,2.7582,2.76377,11000000.0
2007-05-08 13:26:00,2.7586,2.76271,2.7586,2.76205,8750000.0
2007-05-08 13:27:00,2.76185,2.76411,2.75959,2.76293,8250000.0
2007-05-08 13:28:00,2.76294,2.76372,2.7588,2.76222,10760000.0
2007-05-08 13:30:00,2.763,2.76319,2.75809,2.76138,6500000.0
2007-05-08 13:31:00,2.75889,2.76291,2.75889,2.76258,9630000.0
2007-05-08 13:32:00,2.76234,2.76308,2.76136,2.76242,10250000.0
2007-05-08 13:33:00,2.76361,2.76361,2.75742,2.7602,13010000.0
2007-05-08 13:34:00,2.76317,2.7633,2.76037,2.76245,9130000.0
2007-05-08 13:35:00,2.76277,2.76277,2.75824,2.76228,11750000.0
2007-05-08 13:36:00,2.76245,2.7631,2.75932,2.75932,11630000.0
2007-05-08 13:37:00,2.76178,2.76178,2.75656,2.75825,8130000.0
2007-05-08 13:38:00,2.7614,2.76215,2.75874,2.76104,11880000.0
2007-05-08 13:39:00,2.75907,2.763,2.75907,2.763,5880000.0
2007-05-08 13:40:00,2.76152,2.76249,2.75999,2.76162,7750000.0
2007-05-08 13:41:00,2.7628,2.7628,2.75855,2.75897,6250000.0
2007-05-08 13:42:00,2.76201,2.76237,2.75516,2.75516,8500000.0
2007-05-08 13:43:00,2.76073,2.76193,2.75892,2.75946,6500000.0
2007-05-08 13:44:00,2.76167,2.76243,2.75685,2.75949,10760000.0
2007-05-08 13:45:00,2.76154,2.76183,2.75793,2.75921,8750000.0
2007-05-08 13:46:00,2.76274,2.76274,2.75767,2.75995,7750000.0
2007-05-08 13:47:00,2.76039,2.76205,2.75471,2.76074,7880000.0
2007-05-08 13:48:00,2.76002,2.76098,2.75754,2.76025,8380000.0
2007-05-08 13:51:00,2.76155,2.76159,2.75412,2.75888,12000000.0
2007-05-08 13:52:00,2.76172,2.76172,2.756,2.75869,7500000.0
2007-05-08 13:53:00,2.76182,2.76182,2.75795,2.75839,10250000.0
2007-05-08 13:54:00,2.75927,2.76074,2.75776,2.76017,7250000.0
2007-05-08 13:55:00,2.76166,2.76193,2.75585,2.76193,7880000.0
2007-05-08 13:56:00,2.75879,2.7613,2.7558,2.75764,7750000.0
2007-05-08 13:57:00,2.76244,2.76244,2.75947,2.76144,7250000.0
2007-05-08 13:58:00,2.76166,2.76201,2.75669,2.75669,13500000.0
2007-05-08 13:59:00,2.7622,2.7622,2.7576,2.7576,8500000.0
2007-05-08 14:00:00,2.76003,2.76241,2.75869,2.75935,6260000.0
2007-05-08 14:01:00,2.75881,2.76111,2.75509,2.75509,10750000.0
2007-05-08 14:02:00,2.76086,2.76164,2.75934,2.76105,9750000.0
2007-05-08 14:03:00,2.76177,2.76177,2.75664,2.75859,7260000.0
2007-05-08 14:04:00,2.75961,2.76193,2.75859,2.75859,12000000.0
2007-05-08 14:05:00,2.76019,2.76174,2.75709,2.75956,9750000.0
2007-05-08 14:06:00,2.76027,2.76151,2.75592,2.75828,7380000.0
2007-05-08 14:07:00,2.76226,2.76289,2.75611,2.75876,7750000.0
2007-05-08 14:08:00,2.76204,2.76204,2.75686,2.76198,6250000.0
2007-05-08 14:10:00,2.76187,2.76257,2.75893,2.76257,7630000.0
2007-05-08 14:11:00,2.76138,2.76138,2.75773,2.76102,10760000.0
2007-05-08 14:12:00,2.76096,2.76187,2.7588,2.76005,10250000.0
2007-05-08 14:13:00,2.76264,2.76264,2.75959,2.7609,6250000.0
2007-05-08 14:14:00,2.7563,2.76136,2.7563,2.75803,10630000.0
2007-05-08 14:15:00,2.75918,2.76242,2.7587,2.76242,8000000.0
2007-05-08 14:16:00,2.76177,2.76242,2.75979,2.76017,7130000.0
2007-05-08 14:17:00,2.76261,2.76287,2.75999,2.75999,7250000.0
2007-05-08 14:18:00,2.76295,2.76309,2.75935,2.76219,10500000.0
2007-05-08 14:19:00,2.76036,2.76288,2.75792,2.75792,5250000.0
2007-05-08 14:20:00,2.75974,2.76236,2.75828,2.76144,6880000.0
2007-05-08 14:21:00,2.7595,2.76233,2.75648,2.75965,7250000.0
2007-05-08 14:22:00,2.7608,2.76268,2.75981,2.76067,9750000.0
2007-05-08 14:23:00,2.7613,2.76322,2.75783,2.7585,8500000.0
2007-05-08 14:24:00,2.75826,2.76108,2.75596,2.76091,8130000.0
2007-05-08 14:25:00,2.75776,2.76093,2.75601,2.76024,8880000.0
2007-05-08 14:26:00,2.76163,2.76228,2.75683,2.75683,5500000.0
2007-05-08 14:27:00,2.76169,2.76169,2.75827,2.75881,9130000.0
2007-05-08 14:28:00,2.75758,2.76141,2.75758,2.75937,11500000.0
2007-05-08 14:29:00,2.75662,2.76164,2.75658,2.75658,7000000.0
2007-05-08 14:30:00,2.76242,2.76242,2.75637,2.75637,5750000.0
2007-05-08 14:31:00,2.75927,2.76096,2.75422,2.76095,10010000.0
2007-05-08 14:32:00,2.76107,2.76148,2.75882,2.75981,10500000.0
2007-05-08 14:33:00,2.75756,2.76128,2.7552,2.76063,6250000.0
2007-05-08 14:34:00,2.76016,2.76102,2.75868,2.76094,10000000.0
2007-05-08 14:35:00,2.75724,2.76105,2.75724,2.75998,6000000.0
2007-05-08 14:36:00,2.7627,2.7627,2.75996,2.76084,16880000.0
2007-05-08 14:37:00,2.76143,2.76147,2.75899,2.75905,8750000.0
2007-05-08 14:38:00,2.76199,2.76209,2.75667,2.76122,7000000.0
2007-05-08 14:39:00,2.76232,2.76232,2.75932,2.75932,10130000.0
2007-05-08 14:40:00,2.75944,2.76193,2.75751,2.75751,9000000.0
2007-05-08 14:41:00,2.76157,2.76292,2.75817,2.76292,7500000.0
2007-05-08 14:42:00,2.762,2.76236,2.75684,2.75684,9130000.0
2007-05-08 14:43:00,2.75808,2.76295,2.75564,2.76295,8510000.0
2007-05-08 14:44:00,2.75889,2.76267,2.75853,2.7617,6000000.0
2007-05-08 14:45:00,2.76228,2.76253,2.75705,2.76119,7630000.0
2007-05-08 14:46:00,2.76076,2.7622,2.75702,2.76076,11250000.0
2007-05-08 14:47:00,2.7625,2.7625,2.75986,2.76213,8000000.0
2007-05-08 14:48:00,2.75943,2.76189,2.75725,2.7595,12380000.0
2007-05-08 14:49:00,2.76041,2.7635,2.75893,2.76323,6750000.0
2007-05-08 14:50:00,2.76323,2.76323,2.75881,2.76165,7000000.0
2007-05-08 14:51:00,2.76276,2.7636,2.76097,2.76199,8000000.0
2007-05-08 14:52:00,2.7622,2.7638,2.75869,2.7638,13500000.0
2007-05-08 14:53:00,2.76261,2.76394,2.76066,2.76066,6250000.0
2007-05-08 14:54:00,2.76276,2.76397,2.7578,2.76359,15250000.0
2007-05-08 14:55:00,2.76181,2.76358,2.75923,2.76267,10890000.0
2007-05-08 14:56:00,2.76353,2.76391,2.75848,2.76377,10760000.0
2007-05-08 14:57:00,2.75896,2.76275,2.75896,2.76229,10130000.0
2007-05-08 14:58:00,2.75817,2.76182,2.75817,2.76042,7760000.0
2007-05-08 14:59:00,2.76128,2.76337,2.75707,2.76186,11380000.0
2007-05-08 15:00:00,2.76018,2.76336,2.75849,2.75849,13750000.0
2007-05-08 15:01:00,2.7583,2.76257,2.7583,2.76108,12750000.0
2007-05-08 15:02:00,2.76075,2.76443,2.75852,2.76216,10750000.0
2007-05-08 15:03:00,2.75951,2.76283,2.75608,2.76128,11500000.0
2007-05-08 15:04:00,2.76054,2.76237,2.7594,2.76174,10000000.0
2007-05-08 15:05:00,2.76156,2.76334,2.76071,2.76098,8500000.0
2007-05-08 15:06:00,2.76342,2.76342,2.76075,2.76075,12000000.0
2007-05-08 15:07:00,2.76184,2.76278,2.75943,2.76018,8630000.0
2007-05-08 15:08:00,2.76334,2.76334,2.75979,2.76302,7000000.0
2007-05-08 15:09:00,2.76153,2.76364,2.75748,2.76329,9250000.0
2007-05-08 15:10:00,2.76484,2.76484,2.76047,2.76351,7500000.0
2007-05-08 15:11:00,2.76029,2.76371,2.75885,2.75885,6750000.0
2007-05-08 15:12:00,2.76286,2.76482,2.76052,2.76354,8380000.0
2007-05-08 15:13:00,2.7621,2.76385,2.75891,2.75891,8500000.0
2007-05-08 15:14:00,2.76211,2.76354,2.75988,2.76052,9750000.0
2007-05-08 15:15:00,2.76298,2.76326,2.75986,2.76326,8130000.0
2007-05-08 15:16:00,2.76276,2.76387,2.76097,2.76101,11750000.0
2007-05-08 15:17:00,2.76424,2.76424,2.75965,2.76034,10750000.0
2007-05-08 15:18:00,2.7621,2.76287,2.75888,2.75888,7380000.0
2007-05-08 15:19:00,2.76357,2.76359,2.75843,2.75843,7500000.0
2007-05-08 15:20:00,2.76249,2.76362,2.75796,2.76018,6250000.0
2007-05-08 15:21:00,2.76247,2.76265,2.75656,2.76069,10380000.0
2007-05-08 15:22:00,2.76424,2.76424,2.75815,2.76137,12250000.0
2007-05-08 15:23:00,2.76367,2.76367,2.75992,2.76287,5500000.0
2007-05-08 15:24:00,2.7628,2.7646,2.76021,2.7621,6500000.0
2007-05-08 15:25:00,2.76396,2.76396,2.75852,2.76027,8260000.0
2007-05-08 15:28:00,2.76359,2.76393,2.76057,2.76244,5500000.0
2007-05-08 15:29:00,2.76036,2.76354,2.75945,2.76078,8250000.0
2007-05-08 15:30:00,2.76133,2.76366,2.76004,2.76366,7380000.0
2007-05-08 15:31:00,2.76319,2.76359,2.7609,2.7609,8500000.0
2007-05-08 15:32:00,2.76322,2.76358,2.75883,2.76276,12500000.0
2007-05-08 15:33:00,2.7607,2.7643,2.76069,2.76069,6750000.0
2007-05-08 15:34:00,2.76014,2.76413,2.76014,2.76389,9250000.0
2007-05-08 15:35:00,2.76453,2.76467,2.7581,2.7581,6630000.0
2007-05-08 15:36:00,2.76456,2.76559,2.76007,2.76007,11380000.0
2007-05-08 15:37:00,2.76514,2.76514,2.76094,2.76331,7250000.0
2007-05-08 15:38:00,2.76166,2.7651,2.75731,2.76089,11130000.0
2007-05-08 15:39:00,2.76325,2.76482,2.7611,2.76226,7510000.0
2007-05-08 15:40:00,2.76215,2.76358,2.7575,2.76352,10630000.0
2007-05-08 15:41:00,2.76048,2.76412,2.75975,2.75975,5630000.0
2007-05-08 15:42:00,2.76344,2.7641,2.76097,2.7612,10250000.0
2007-05-08 15:43:00,2.7626,2.76381,2.76038,2.76381,6750000.0
2007-05-08 15:44:00,2.76316,2.76469,2.75925,2.76451,11010000.0
2007-05-08 15:45:00,2.76093,2.76413,2.7609,2.76197,7130000.0
2007-05-08 15:46:00,2.76453,2.76516,2.76083,2.76353,11750000.0
2007-05-08 15:47:00,2.76181,2.76496,2.76002,2.76002,8010000.0
2007-05-08 15:48:00,2.76136,2.76415,2.76136,2.76324,6750000.0
2007-05-08 15:49:00,2.76467,2.7647,2.75689,2.7647,11880000.0
2007-05-08 15:50:00,2.76205,2.76423,2.76116,2.76383,6750000.0
2007-05-08 15:51:00,2.76435,2.76514,2.75728,2.75728,9130000.0
2007-05-08 15:52:00,2.7625,2.76484,2.7596,2.76397,8500000.0
2007-05-08 15:53:00,2.76497,2.76522,2.76177,2.76459,7010000.0
2007-05-08 15:54:00,2.7617,2.76552,2.75854,2.76445,12630000.0
2007-05-08 15:55:00,2.7633,2.76677,2.76327,2.7663,6250000.0
2007-05-08 15:56:00,2.76502,2.76696,2.76186,2.76492,7130000.0
2007-05-08 15:57:00,2.7628,2.76525,2.76159,2.76159,7500000.0
2007-05-08 15:58:00,2.76352,2.76578,2.76258,2.76258,9250000.0
2007-05-08 15:59:00,2.76559,2.76575,2.7618,2.76369,10750000.0
2007-05-08 16:00:00,2.76572,2.76572,2.76113,2.76515,10880000.0
2007-05-08 16:01:00,2.76515,2.76515,2.76174,2.76174,10750000.0
2007-05-08 16:02:00,2.76501,2.76537,2.76041,2.76041,8380000.0
2007-05-08 16:03:00,2.76416,2.76511,2.76234,2.76421,7380000.0
2007-05-08 16:04:00,2.76236,2.76552,2.76236,2.76516,6380000.0
2007-05-08 16:05:00,2.7641,2.76498,2.75931,2.76488,10750000.0
2007-05-08 16:06:00,2.76498,2.7657,2.76344,2.76466,5500000.0
2007-05-08 16:07:00,2.76572,2.76572,2.76317,2.76539,8630000.0
2007-05-08 16:08:00,2.76375,2.76627,2.76375,2.76627,6380000.0
2007-05-08 16:09:00,2.76489,2.76633,2.76255,2.76633,10250000.0
2007-05-08 16:10:00,2.76486,2.76586,2.76162,2.76544,10750000.0
2007-05-08 16:11:00,2.76629,2.76641,2.76164,2.76436,14010000.0
2007-05-08 16:12:00,2.7662,2.76681,2.75977,2.76587,8750000.0
2007-05-08 16:13:00,2.76742,2.76871,2.76618,2.76678,5250000.0
2007-05-08 16:14:00,2.76794,2.77046,2.76681,2.76862,9750000.0
2007-05-08 16:15:00,2.77037,2.77152,2.76782,2.77152,7630000.0
2007-05-08 16:16:00,2.7714,2.77159,2.7673,2.76954,8510000.0
2007-05-08 16:17:00,2.77138,2.77337,2.76643,2.77009,7630000.0
2007-05-08 16:18:00,2.77398,2.77398,2.76927,2.77253,8130000.0
2007-05-08 16:19:00,2.77347,2.77347,2.76694,2.77293,11750000.0
2007-05-08 16:20:00,2.77262,2.77356,2.77043,2.77292,5750000.0
2007-05-08 16:21:00,2.77257,2.77385,2.77143,2.77376,9000000.0
2007-05-08 16:22:00,2.77285,2.77352,2.76943,2.76943,12000000.0
2007-05-08 16:23:00,2.77332,2.77409,2.76846,2.77152,4880000.0
2007-05-08 16:24:00,2.77125,2.77362,2.76761,2.77139,12130000.0
2007-05-08 16:25:00,2.77219,2.77363,2.76935,2.77335,7000000.0
2007-05-08 16:26:00,2.77405,2.77439,2.77133,2.77235,9500000.0
2007-05-08 16:27:00,2.77181,2.77556,2.77143,2.77556,5750000.0
2007-05-08 16:28:00,2.77391,2.77406,2.76858,2.77021,9260000.0
2007-05-08 16:29:00,2.77443,2.77468,2.76776,2.77406,11250000.0
2007-05-08 16:30:00,2.77276,2.77417,2.76812,2.77417,5500000.0
2007-05-08 16:31:00,2.77177,2.77279,2.77,2.77278,8510000.0
2007-05-08 16:32:00,2.77366,2.77391,2.76933,2.77148,7130000.0
2007-05-08 16:33:00,2.77339,2.77362,2.76851,2.77362,9000000.0
2007-05-08 16:34:00,2.77277,2.77342,2.76886,2.77103,9130000.0
2007-05-08 16:35:00,2.77282,2.77308,2.77056,2.77308,10250000.0
2007-05-08 16:36:00,2.77174,2.77286,2.76813,2.76878,12500000.0
2007-05-08 16:37:00,2.76846,2.77253,2.76846,2.76909,6130000.0
2007-05-08 16:38:00,2.77021,2.77184,2.76599,2.77184,9500000.0
2007-05-08 16:39:00,2.77092,2.77177,2.76765,2.77149,6510000.0
2007-05-08 16:40:00,2.77064,2.77154,2.76821,2.76885,9750000.0
2007-05-08 16:41:00,2.77271,2.77271,2.76893,2.76893,4000000.0
2007-05-08 16:42:00,2.7698,2.77208,2.76837,2.77193,9000000.0
2007-05-08 16:43:00,2.76984,2.77212,2.76984,2.77194,6000000.0
2007-05-08 16:44:00,2.7714,2.77157,2.76962,2.76985,9500000.0
2007-05-08 16:45:00,2.7702,2.77203,2.76772,2.7718,10500000.0
2007-05-08 16:46:00,2.77153,2.77198,2.76929,2.77182,9250000.0
2007-05-08 16:47:00,2.77115,2.77295,2.76832,2.77199,6130000.0
2007-05-08 16:48:00,2.77029,2.77154,2.76656,2.77131,6250000.0
2007-05-08 16:49:00,2.772,2.772,2.76794,2.77156,7250000.0
2007-05-08 16:50:00,2.77116,2.77232,2.76684,2.77232,8750000.0
2007-05-08 16:51:00,2.76776,2.77203,2.7655,2.77203,7880000.0
2007-05-08 16:52:00,2.76548,2.77138,2.76548,2.77138,5500000.0
2007-05-08 16:53:00,2.77001,2.77159,2.76884,2.76943,6500000.0
2007-05-08 16:54:00,2.77168,2.77243,2.76709,2.77066,7880000.0
2007-05-08 16:55:00,2.76986,2.7731,2.76887,2.76887,6380000.0
2007-05-08 16:56:00,2.77302,2.77322,2.77069,2.77225,8500000.0
2007-05-08 16:57:00,2.77128,2.77247,2.77111,2.77247,8500000.0
2007-05-08 16:58:00,2.77131,2.7732,2.76951,2.77178,11130000.0
2007-05-08 16:59:00,2.77318,2.77451,2.76957,2.77123,14750000.0
2007-05-08 17:00:00,2.77171,2.77231,2.76838,2.77098,9500000.0
2007-05-08 17:01:00,2.77043,2.77209,2.76675,2.76982,6760000.0
2007-05-08 17:02:00,2.76952,2.7714,2.76784,2.76784,6250000.0
2007-05-08 17:03:00,2.77038,2.77198,2.76983,2.77025,10380000.0
2007-05-08 17:04:00,2.76911,2.77136,2.7691,2.77131,8000000.0
2007-05-08 17:05:00,2.77011,2.7715,2.76653,2.7715,7250000.0
2007-05-08 17:06:00,2.77093,2.77108,2.76667,2.77064,8000000.0
2007-05-08 17:07:00,2.76957,2.77299,2.76912,2.77267,18880000.0
2007-05-08 17:08:00,2.76793,2.7723,2.76793,2.76925,11750000.0
2007-05-08 17:09:00,2.77207,2.77278,2.77068,2.77242,6500000.0
2007-05-08 17:10:00,2.77328,2.77359,2.76803,2.77246,9630000.0
2007-05-08 17:11:00,2.77323,2.77344,2.76822,2.77036,7750000.0
2007-05-08 17:12:00,2.77303,2.77303,2.76857,2.7702,3750000.0
2007-05-08 17:13:00,2.77253,2.77504,2.76994,2.76994,7500000.0
2007-05-08 17:14:00,2.77554,2.77554,2.77237,2.77471,8630000.0
2007-05-08 17:15:00,2.77303,2.7753,2.77238,2.77392,11500000.0
2007-05-08 17:16:00,2.77544,2.77544,2.77088,2.77255,8250000.0
2007-05-08 17:17:00,2.77489,2.77499,2.77178,2.77178,10380000.0
2007-05-08 17:18:00,2.77367,2.77456,2.77194,2.77326,8000000.0
2007-05-08 17:19:00,2.77479,2.77479,2.77216,2.77219,5750000.0
2007-05-08 17:20:00,2.77299,2.77377,2.76854,2.77062,6130000.0
2007-05-08 17:21:00,2.77077,2.77388,2.77052,2.7708,7750000.0
2007-05-08 17:22:00,2.77323,2.77347,2.76969,2.77061,10000000.0
2007-05-08 17:23:00,2.77224,2.77309,2.76886,2.77309,10380000.0
2007-05-08 17:24:00,2.76901,2.77262,2.76874,2.77108,6640000.0
2007-05-08 17:25:00,2.77294,2.77347,2.76699,2.77153,9250000.0
2007-05-08 17:26:00,2.77143,2.77225,2.76601,2.77222,16500000.0
2007-05-08 17:27:00,2.77018,2.77206,2.76547,2.77166,12130000.0
2007-05-08 17:28:00,2.77186,2.77234,2.76724,2.77234,9000000.0
2007-05-08 17:29:00,2.77347,2.77347,2.76677,2.771,9750000.0
2007-05-08 17:30:00,2.77226,2.77256,2.76965,2.77224,7750000.0
2007-05-08 17:31:00,2.77273,2.77273,2.76792,2.76959,9510000.0
2007-05-08 17:32:00,2.769,2.77308,2.76801,2.77308,13880000.0
2007-05-08 17:33:00,2.77152,2.77306,2.76813,2.76967,14000000.0
2007-05-08 17:34:00,2.7708,2.773,2.76676,2.76945,9750000.0
2007-05-08 17:35:00,2.77042,2.77151,2.76704,2.77129,8130000.0
2007-05-08 17:36:00,2.77125,2.77202,2.76706,2.76995,11380000.0
2007-05-08 17:37:00,2.77247,2.773,2.76864,2.76987,10000000.0
2007-05-08 17:38:00,2.77057,2.77298,2.76803,2.77298,13000000.0
2007-05-08 17:39:00,2.77339,2.77339,2.76694,2.77145,6000000.0
2007-05-08 17:40:00,2.76999,2.77257,2.76978,2.77185,7630000.0
2007-05-08 17:41:00,2.77153,2.77251,2.76842,2.77251,6880000.0
2007-05-08 17:42:00,2.76934,2.77246,2.76934,2.77199,13260000.0
2007-05-08 17:43:00,2.76971,2.77351,2.76941,2.77144,10130000.0
2007-05-08 17:44:00,2.76937,2.76937,2.76692,2.76886,6750000.0
2007-05-08 17:45:00,2.77259,2.7729,2.76823,2.77264,6750000.0
2007-05-08 17:46:00,2.77009,2.77258,2.76856,2.76924,11130000.0
2007-05-08 17:47:00,2.76982,2.77303,2.76824,2.77184,6000000.0
2007-05-08 17:48:00,2.77343,2.77456,2.76858,2.77111,6000000.0
2007-05-08 17:49:00,2.7697,2.77313,2.76748,2.77169,15260000.0
2007-05-08 17:50:00,2.7698,2.77372,2.76932,2.77001,8880000.0
2007-05-08 17:51:00,2.7742,2.7742,2.76914,2.77055,14500000.0
2007-05-08 17:52:00,2.77211,2.77231,2.77038,2.77097,6260000.0
2007-05-08 17:53:00,2.77242,2.77353,2.76912,2.77256,9630000.0
2007-05-08 17:54:00,2.77398,2.77398,2.7689,2.77282,7750000.0
2007-05-08 17:55:00,2.77227,2.77272,2.76923,2.7711,5500000.0
2007-05-08 17:56:00,2.77122,2.77335,2.76918,2.77235,13630000.0
2007-05-08 17:57:00,2.76837,2.77276,2.76837,2.77036,5750000.0
2007-05-08 17:58:00,2.77228,2.77278,2.77004,2.77273,7880000.0
2007-05-08 17:59:00,2.77322,2.77331,2.76932,2.7699,6130000.0
2007-05-08 18:00:00,2.77255,2.77255,2.76878,2.77187,7250000.0
2007-05-08 18:01:00,2.77195,2.77228,2.76848,2.76923,11380000.0
2007-05-08 18:02:00,2.77288,2.77352,2.76995,2.77265,12750000.0
2007-05-08 18:03:00,2.77056,2.77205,2.76825,2.77205,5500000.0
2007-05-08 18:04:00,2.77335,2.77348,2.76977,2.76977,5880000.0
2007-05-08 18:05:00,2.77289,2.77289,2.77052,2.77154,12000000.0
2007-05-08 18:06:00,2.77262,2.77262,2.76934,2.772,10750000.0
2007-05-08 18:07:00,2.76958,2.77271,2.76954,2.77271,8130000.0
2007-05-08 18:08:00,2.77264,2.77264,2.76788,2.7696,7500000.0
2007-05-08 18:09:00,2.773,2.77345,2.77047,2.77112,9750000.0
2007-05-08 18:10:00,2.77015,2.77104,2.76771,2.76771,8880000.0
2007-05-08 18:11:00,2.77058,2.77269,2.76756,2.77269,7500000.0
2007-05-08 18:12:00,2.7705,2.77281,2.76804,2.77093,7630000.0
2007-05-08 18:13:00,2.77282,2.77282,2.76488,2.76931,13750000.0
2007-05-08 18:14:00,2.77246,2.77246,2.76838,2.76923,15760000.0
2007-05-08 18:15:00,2.77085,2.77085,2.76464,2.76898,8510000.0
2007-05-08 18:16:00,2.77133,2.77298,2.76856,2.76904,15880000.0
2007-05-08 18:17:00,2.76922,2.77173,2.76537,2.76751,17380000.0
2007-05-08 18:18:00,2.77278,2.77278,2.76807,2.77243,16010000.0
2007-05-08 18:19:00,2.77052,2.77165,2.7677,2.7677,7750000.0
2007-05-08 18:20:00,2.77004,2.77113,2.76709,2.76709,10750000.0
2007-05-08 18:21:00,2.76964,2.77302,2.76899,2.77079,8000000.0
2007-05-08 18:22:00,2.76768,2.77365,2.76647,2.76647,11010000.0
2007-05-08 18:23:00,2.772,2.772,2.76793,2.76972,7880000.0
2007-05-08 18:24:00,2.76988,2.77107,2.76767,2.77008,7750000.0
2007-05-08 18:25:00,2.76992,2.77137,2.76946,2.77137,10000000.0
2007-05-08 18:26:00,2.76697,2.77233,2.76675,2.77233,5630000.0
2007-05-08 18:27:00,2.77034,2.77161,2.76643,2.77086,6500000.0
2007-05-08 18:28:00,2.77063,2.77145,2.76593,2.77128,6250000.0
2007-05-08 18:29:00,2.77147,2.77193,2.76791,2.76872,5750000.0
2007-05-08 18:31:00,2.77206,2.77265,2.76761,2.77265,12630000.0
2007-05-08 18:32:00,2.7662,2.77127,2.76589,2.76971,12250000.0
2007-05-08 18:33:00,2.76707,2.77134,2.76707,2.76823,13010000.0
2007-05-08 18:34:00,2.76997,2.77187,2.76622,2.76749,10380000.0
2007-05-08 18:35:00,2.7714,2.77303,2.76811,2.76915,8010000.0
2007-05-08 18:36:00,2.77226,2.77226,2.76947,2.76947,10380000.0
2007-05-08 18:37:00,2.77154,2.77154,2.7674,2.76771,8750000.0
2007-05-08 18:38:00,2.76981,2.77169,2.76981,2.77138,7750000.0
2007-05-08 18:39:00,2.771,2.77115,2.76898,2.76898,5250000.0
2007-05-08 18:40:00,2.76933,2.7707,2.76656,2.76939,7500000.0
2007-05-08 18:41:00,2.76735,2.7714,2.76492,2.7714,10880000.0
2007-05-08 18:42:00,2.77174,2.77177,2.76983,2.77013,8500000.0
2007-05-08 18:43:00,2.77249,2.77249,2.76542,2.77112,12250000.0
2007-05-08 18:44:00,2.77107,2.77218,2.76738,2.76943,8750000.0
2007-05-08 18:45:00,2.77136,2.77136,2.76582,2.76904,7750000.0
2007-05-08 18:46:00,2.77211,2.77211,2.7682,2.76896,11130000.0
2007-05-08 18:47:00,2.77345,2.77345,2.76791,2.77319,8130000.0
2007-05-08 18:48:00,2.7729,2.77351,2.77082,2.77351,11000000.0
2007-05-08 18:49:00,2.76999,2.77282,2.76999,2.77189,6250000.0
2007-05-08 18:50:00,2.77181,2.77216,2.7672,2.7672,8500000.0
2007-05-08 18:51:00,2.76975,2.77447,2.76798,2.77447,7000000.0
2007-05-08 18:52:00,2.77052,2.77294,2.76779,2.77,10500000.0
2007-05-08 18:53:00,2.76635,2.77189,2.76635,2.77185,9630000.0
2007-05-08 18:54:00,2.76888,2.77219,2.76888,2.76993,15630000.0
2007-05-08 18:55:00,2.76901,2.77231,2.76685,2.76991,12000000.0
2007-05-08 18:56:00,2.77093,2.77315,2.7675,2.77107,13010000.0
2007-05-08 18:57:00,2.76986,2.7741,2.76888,2.77209,7880000.0
2007-05-08 18:58:00,2.76708,2.77128,2.76616,2.76896,12630000.0
2007-05-08 18:59:00,2.7699,2.77037,2.76725,2.76969,9890000.0
2007-05-08 19:00:00,2.77132,2.77141,2.76563,2.76956,14630000.0
2007-05-08 19:01:00,2.76868,2.76945,2.76521,2.7686,8750000.0
2007-05-08 19:02:00,2.77001,2.77001,2.76345,2.76395,15630000.0
2007-05-08 19:03:00,2.76888,2.77135,2.76888,2.76953,5750000.0
2007-05-08 19:04:00,2.76882,2.77076,2.76882,2.76959,5750000.0
2007-05-08 19:05:00,2.76816,2.76997,2.76507,2.76861,9250000.0
2007-05-08 19:06:00,2.77119,2.77119,2.76625,2.76769,12250000.0
2007-05-08 19:07:00,2.76806,2.76997,2.76497,2.76497,10000000.0
2007-05-08 19:08:00,2.76907,2.77034,2.76781,2.76854,13630000.0
2007-05-08 19:09:00,2.76827,2.76992,2.76784,2.76926,10010000.0
2007-05-08 19:10:00,2.76977,2.76977,2.76682,2.76941,8130000.0
2007-05-08 19:11:00,2.76699,2.76945,2.76699,2.76731,13880000.0
2007-05-08 19:12:00,2.76894,2.76894,2.76673,2.76686,5750000.0
2007-05-08 19:14:00,2.7674,2.76835,2.7659,2.7677,9880000.0
2007-05-08 19:15:00,2.76684,2.76981,2.76586,2.76664,8000000.0
2007-05-08 19:16:00,2.76585,2.76959,2.76582,2.76866,8250000.0
2007-05-08 19:17:00,2.76745,2.7692,2.76583,2.76615,6750000.0
2007-05-08 19:18:00,2.7671,2.76952,2.76369,2.76756,12500000.0
2007-05-08 19:19:00,2.76999,2.76999,2.76546,2.76546,9260000.0
2007-05-08 19:20:00,2.76835,2.76844,2.76405,2.76623,7880000.0
2007-05-08 19:21:00,2.76615,2.76944,2.7625,2.76944,5130000.0
2007-05-08 19:22:00,2.76682,2.76988,2.7648,2.76988,10000000.0
2007-05-08 19:23:00,2.76621,2.76829,2.76557,2.76728,5500000.0
2007-05-08 19:24:00,2.76759,2.76912,2.76434,2.76652,6380000.0
2007-05-08 19:25:00,2.76861,2.76881,2.76536,2.76843,6130000.0
2007-05-08 19:26:00,2.76611,2.76889,2.76611,2.76741,7500000.0
2007-05-08 19:27:00,2.76879,2.76975,2.76613,2.76823,10630000.0
2007-05-08 19:28:00,2.76795,2.76973,2.76577,2.76646,5880000.0
2007-05-08 19:29:00,2.76602,2.76891,2.76519,2.76853,11500000.0
2007-05-08 19:30:00,2.76362,2.76894,2.76362,2.76894,1500000.0
2007-05-08 19:31:00,2.76769,2.76947,2.76531,2.76761,5500000.0
2007-05-08 19:33:00,2.76729,2.76943,2.76376,2.76885,8500000.0
2007-05-08 19:34:00,2.76635,2.76839,2.76365,2.76731,9250000.0
2007-05-08 19:35:00,2.76302,2.76825,2.76236,2.76578,7250000.0
2007-05-08 19:36:00,2.76793,2.76793,2.76259,2.76792,7250000.0
2007-05-08 19:37:00,2.76389,2.76823,2.76389,2.76701,9000000.0
2007-05-08 19:38:00,2.76787,2.76905,2.76697,2.76905,7250000.0
2007-05-08 19:39:00,2.76727,2.76947,2.76706,2.76834,6500000.0
2007-05-08 19:40:00,2.76604,2.77028,2.76502,2.77028,11500000.0
2007-05-08 19:41:00,2.76944,2.77001,2.76568,2.77001,6000000.0
2007-05-08 19:42:00,2.7696,2.7696,2.76734,2.76792,7250000.0
2007-05-08 19:43:00,2.76596,2.76936,2.76596,2.76728,6250000.0
2007-05-08 19:44:00,2.76537,2.76883,2.76537,2.76785,7750000.0
2007-05-08 19:45:00,2.77007,2.77007,2.76448,2.76936,13250000.0
2007-05-08 19:46:00,2.76964,2.77011,2.76806,2.76855,6250000.0
2007-05-08 19:47:00,2.76775,2.76988,2.76514,2.76988,6500000.0
2007-05-08 19:48:00,2.76979,2.76979,2.76664,2.76773,6500000.0
2007-05-08 19:49:00,2.7668,2.769,2.76385,2.76709,13000000.0
2007-05-08 19:50:00,2.76473,2.7687,2.76473,2.76664,10750000.0
2007-05-08 19:51:00,2.76749,2.76823,2.76749,2.76756,2500000.0
2007-05-08 19:53:00,2.76946,2.77031,2.7656,2.76724,7500000.0
2007-05-08 19:56:00,2.76717,2.76929,2.76717,2.76929,8630000.0
2007-05-08 20:00:00,2.76686,2.76899,2.76616,2.76899,9250000.0
2007-05-08 20:01:00,2.76742,2.76888,2.76314,2.76679,7000000.0
2007-05-08 20:02:00,2.76635,2.76903,2.76625,2.76903,8880000.0
2007-05-08 20:03:00,2.76724,2.7691,2.76724,2.76885,6250000.0
2007-05-08 20:04:00,2.76656,2.76894,2.76477,2.76688,7630000.0
2007-05-08 20:05:00,2.76711,2.76948,2.76489,2.76489,8000000.0
2007-05-08 20:06:00,2.76703,2.76843,2.76414,2.7663,8000000.0
2007-05-08 20:07:00,2.76577,2.76941,2.76577,2.76755,8760000.0
2007-05-08 20:08:00,2.76756,2.76964,2.76398,2.76398,6500000.0
2007-05-08 20:09:00,2.76618,2.76868,2.76551,2.76723,5380000.0
2007-05-08 20:10:00,2.76586,2.76866,2.76586,2.76818,7250000.0
2007-05-08 20:11:00,2.76624,2.76906,2.76444,2.76906,5500000.0
2007-05-08 20:12:00,2.76884,2.76884,2.76265,2.76546,8500000.0
2007-05-08 20:13:00,2.76642,2.76642,2.76642,2.76642,1000000.0
2007-05-08 20:14:00,2.76709,2.76975,2.76606,2.76606,8250000.0
2007-05-08 20:15:00,2.76768,2.7702,2.76537,2.76968,4510000.0
2007-05-08 20:16:00,2.76951,2.76951,2.76542,2.76542,6500000.0
2007-05-08 20:17:00,2.77096,2.77173,2.76636,2.76849,8500000.0
2007-05-08 20:19:00,2.76937,2.76937,2.76678,2.76678,7000000.0
2007-05-08 20:20:00,2.76639,2.76864,2.76574,2.76681,9500000.0
2007-05-08 20:21:00,2.76693,2.76933,2.76513,2.76592,6500000.0
2007-05-08 20:23:00,2.7683,2.76857,2.76296,2.76377,6250000.0
2007-05-08 20:24:00,2.76647,2.76867,2.76647,2.76678,7510000.0
2007-05-08 20:25:00,2.76688,2.76888,2.76515,2.76515,3880000.0
2007-05-08 20:26:00,2.76264,2.76608,2.76264,2.76608,8500000.0
2007-05-08 20:28:00,2.76754,2.76933,2.76541,2.76736,12500000.0
2007-05-08 20:29:00,2.76658,2.76931,2.76644,2.76873,7750000.0
2007-05-08 20:30:00,2.7672,2.76895,2.76531,2.76895,7000000.0
2007-05-08 20:31:00,2.76447,2.76887,2.76447,2.76586,6880000.0
2007-05-08 20:32:00,2.76886,2.76886,2.76318,2.76767,9260000.0
2007-05-08 20:33:00,2.76921,2.76921,2.76457,2.7668,8500000.0
2007-05-08 20:34:00,2.76779,2.76995,2.76589,2.76966,7250000.0
2007-05-08 20:35:00,2.7661,2.76862,2.76494,2.76646,9250000.0
2007-05-08 20:36:00,2.76167,2.76876,2.76167,2.76322,6500000.0
2007-05-08 20:38:00,2.76629,2.77088,2.76629,2.77,3000000.0
2007-05-08 20:39:00,2.77,2.77,2.76278,2.76698,5250000.0
2007-05-08 20:40:00,2.7684,2.7684,2.76385,2.76385,5250000.0
2007-05-08 20:41:00,2.76753,2.76896,2.76473,2.76473,13500000.0
2007-05-08 20:43:00,2.76973,2.7701,2.76667,2.76667,7750000.0
2007-05-08 20:44:00,2.7687,2.76912,2.76677,2.76774,9630000.0
2007-05-08 20:45:00,2.76762,2.76862,2.76578,2.76578,7000000.0
2007-05-08 20:46:00,2.76527,2.76968,2.76518,2.76925,10020000.0
2007-05-08 20:47:00,2.76719,2.76949,2.76484,2.76574,14500000.0
2007-05-08 20:48:00,2.76993,2.76993,2.76409,2.76883,5000000.0
2007-05-08 20:49:00,2.76765,2.76951,2.76496,2.76895,11380000.0
2007-05-08 20:50:00,2.7694,2.7694,2.76709,2.76908,8500000.0
2007-05-08 20:51:00,2.76621,2.76805,2.76567,2.76653,9750000.0
2007-05-08 20:52:00,2.76506,2.76872,2.76506,2.76602,7750000.0
2007-05-08 20:56:00,2.76364,2.76832,2.76364,2.76487,6250000.0
2007-05-08 20:57:00,2.76649,2.76797,2.76363,2.76363,8250000.0
2007-05-08 20:59:00,2.7686,2.76884,2.76668,2.76668,6000000.0
2007-05-08 21:00:00,2.76665,2.76912,2.76526,2.76659,16000000.0
2007-05-08 21:01:00,2.76626,2.76703,2.76486,2.76674,17250000.0
2007-05-08 21:03:00,2.76634,2.76834,2.76488,2.76632,7500000.0
2007-05-08 21:04:00,2.76912,2.7692,2.76519,2.76519,6500000.0
2007-05-08 21:05:00,2.76929,2.76941,2.76458,2.76458,6000000.0
2007-05-08 21:06:00,2.76725,2.76784,2.76345,2.76784,6000000.0
2007-05-08 21:07:00,2.76682,2.76793,2.76521,2.76601,5250000.0
2007-05-08 21:08:00,2.76701,2.76938,2.76606,2.76763,8500000.0
2007-05-08 21:10:00,2.76553,2.76884,2.76408,2.76704,4380000.0
2007-05-08 21:11:00,2.76327,2.76641,2.76327,2.76641,1750000.0
2007-05-08 21:12:00,2.76721,2.76906,2.76518,2.76906,8500000.0
2007-05-08 21:13:00,2.7674,2.76891,2.76398,2.76695,6500000.0
2007-05-08 21:14:00,2.76726,2.77057,2.76554,2.76992,5000000.0
2007-05-08 21:15:00,2.76859,2.76945,2.76581,2.76582,4380000.0
2007-05-08 21:16:00,2.76837,2.76964,2.76467,2.76964,7130000.0
2007-05-08 21:17:00,2.76675,2.77013,2.76453,2.76791,9880000.0
2007-05-08 21:18:00,2.76948,2.76948,2.76571,2.76571,8760000.0
2007-05-08 21:19:00,2.76477,2.76748,2.76302,2.76682,6250000.0
2007-05-08 21:20:00,2.76898,2.76898,2.76501,2.76702,5500000.0
2007-05-08 21:21:00,2.76845,2.76904,2.76502,2.76844,8880000.0
2007-05-08 21:22:00,2.7691,2.7691,2.76349,2.76763,14260000.0
2007-05-08 21:24:00,2.76937,2.76937,2.76595,2.76697,6250000.0
2007-05-08 21:25:00,2.76369,2.76839,2.76369,2.76583,4500000.0
2007-05-08 21:27:00,2.767,2.76791,2.76523,2.7668,8750000.0
2007-05-08 21:28:00,2.76659,2.768,2.76654,2.76669,7500000.0
2007-05-08 21:29:00,2.76685,2.76878,2.76571,2.76571,6750000.0
2007-05-08 21:30:00,2.76774,2.76867,2.76549,2.76549,6000000.0
2007-05-08 21:32:00,2.76991,2.76992,2.7664,2.76937,9130000.0
2007-05-08 21:33:00,2.76721,2.76911,2.76415,2.7672,13880000.0
2007-05-08 21:34:00,2.76795,2.76971,2.76484,2.76914,7250000.0
2007-05-08 21:35:00,2.76767,2.7693,2.76602,2.76602,3260000.0
2007-05-08 21:36:00,2.76689,2.7694,2.76689,2.76756,7000000.0
2007-05-08 21:38:00,2.76719,2.76957,2.76482,2.76905,15000000.0
2007-05-08 21:40:00,2.76678,2.76943,2.76678,2.76745,8250000.0
2007-05-08 21:41:00,2.76633,2.76856,2.76633,2.76856,8750000.0
2007-05-08 21:42:00,2.76782,2.76996,2.76747,2.76773,12500000.0
2007-05-08 21:43:00,2.76745,2.76955,2.76501,2.76697,8000000.0
2007-05-08 21:46:00,2.76832,2.77087,2.76798,2.76798,6750000.0
2007-05-08 21:47:00,2.76684,2.76957,2.76684,2.76805,8010000.0
2007-05-08 21:49:00,2.76655,2.77029,2.76615,2.76785,3750000.0
2007-05-08 21:52:00,2.77068,2.77068,2.76715,2.76786,8250000.0
2007-05-08 21:53:00,2.77057,2.77057,2.767,2.77052,7500000.0
2007-05-08 21:54:00,2.76856,2.76968,2.76612,2.76612,6250000.0
2007-05-08 21:55:00,2.76808,2.76949,2.76662,2.76949,9890000.0
2007-05-08 21:56:00,2.76753,2.76981,2.76749,2.76749,9630000.0
2007-05-08 21:58:00,2.76632,2.77047,2.76609,2.76773,15000000.0
2007-05-08 21:59:00,2.76478,2.76885,2.76279,2.76279,8250000.0
2007-05-08 22:00:00,2.76833,2.76833,2.76288,2.76833,8250000.0
2007-05-08 22:01:00,2.76641,2.7688,2.76516,2.76635,18750000.0
2007-05-08 22:02:00,2.76639,2.76857,2.76403,2.76857,9500000.0
2007-05-08 22:03:00,2.7659,2.76903,2.76534,2.76541,17500000.0
2007-05-08 22:04:00,2.76266,2.76721,2.76266,2.76557,13750000.0
2007-05-08 22:06:00,2.76487,2.7665,2.76361,2.76556,8000000.0
2007-05-08 22:07:00,2.76346,2.76598,2.76346,2.76457,8750000.0
2007-05-08 22:08:00,2.76454,2.76713,2.76412,2.76627,18250000.0
2007-05-08 22:09:00,2.76346,2.76618,2.76346,2.76537,16250000.0
2007-05-08 22:10:00,2.76502,2.76698,2.7636,2.76698,6000000.0
2007-05-08 22:11:00,2.76474,2.76846,2.76336,2.76669,8750000.0
2007-05-08 22:12:00,2.76159,2.7665,2.76159,2.76359,12750000.0
2007-05-08 22:13:00,2.76556,2.76769,2.76384,2.76769,5750000.0
2007-05-08 22:14:00,2.76671,2.76671,2.76365,2.76416,7500000.0
2007-05-08 22:17:00,2.76663,2.76741,2.76222,2.76559,7750000.0
2007-05-08 22:18:00,2.76692,2.76692,2.75974,2.765,10250000.0
2007-05-08 22:22:00,2.7666,2.76674,2.76412,2.76412,8250000.0
2007-05-08 22:23:00,2.76618,2.76755,2.76618,2.76624,6000000.0
2007-05-08 22:24:00,2.76776,2.76776,2.76403,2.76403,6250000.0
2007-05-08 22:25:00,2.76684,2.7686,2.76515,2.76776,10000000.0
2007-05-08 22:26:00,2.76724,2.76839,2.7661,2.76839,7000000.0
2007-05-08 22:27:00,2.76835,2.76835,2.7656,2.76768,10750000.0
2007-05-08 22:28:00,2.76776,2.76984,2.76412,2.76657,11500000.0
2007-05-08 22:29:00,2.76368,2.76821,2.76368,2.76466,10500000.0
2007-05-08 22:30:00,2.76617,2.76914,2.76371,2.76601,13750000.0
2007-05-08 22:31:00,2.76365,2.76767,2.7634,2.76671,10500000.0
2007-05-08 22:32:00,2.76527,2.76759,2.76527,2.7657,8750000.0
2007-05-08 22:34:00,2.76629,2.7676,2.76263,2.76686,7750000.0
2007-05-08 22:35:00,2.76772,2.76772,2.76094,2.76094,6000000.0
2007-05-08 22:38:00,2.76564,2.76726,2.76473,2.76473,7000000.0
2007-05-08 22:39:00,2.76424,2.76737,2.76417,2.76581,6250000.0
2007-05-08 22:40:00,2.76594,2.7664,2.7639,2.76592,12260000.0
2007-05-08 22:43:00,2.76765,2.76765,2.76454,2.76454,9250000.0
2007-05-08 22:44:00,2.76698,2.76762,2.76528,2.76622,3250000.0
2007-05-08 22:45:00,2.76446,2.76734,2.76361,2.76693,9500000.0
2007-05-08 22:46:00,2.76337,2.7658,2.76259,2.765,8260000.0
2007-05-08 22:47:00,2.76549,2.767,2.7625,2.76517,13500000.0
2007-05-08 22:49:00,2.76426,2.76567,2.76014,2.76299,8260000.0
2007-05-08 22:50:00,2.764,2.76587,2.764,2.76476,3750000.0
2007-05-08 22:51:00,2.76255,2.76543,2.76144,2.76481,8510000.0
2007-05-08 22:52:00,2.76277,2.76601,2.76166,2.76601,7390000.0
2007-05-08 22:53:00,2.76336,2.76671,2.76314,2.76579,5640000.0
2007-05-08 22:55:00,2.76188,2.76546,2.76105,2.76239,5750000.0
2007-05-08 22:56:00,2.76471,2.76657,2.76384,2.7639,13750000.0
2007-05-08 22:57:00,2.76502,2.76606,2.76333,2.7658,6750000.0
2007-05-08 22:58:00,2.76389,2.76594,2.76142,2.76594,8000000.0
2007-05-08 22:59:00,2.76445,2.76656,2.76445,2.76656,4380000.0
2007-05-08 23:00:00,2.7638,2.76624,2.76208,2.76473,14250000.0
2007-05-08 23:01:00,2.7645,2.766,2.76268,2.76546,8750000.0
2007-05-08 23:02:00,2.76334,2.76625,2.76209,2.76625,6250000.0
2007-05-08 23:03:00,2.76606,2.76681,2.76268,2.76614,15130000.0
2007-05-08 23:05:00,2.76414,2.76588,2.76397,2.76397,6750000.0
2007-05-08 23:06:00,2.76285,2.76586,2.76264,2.76586,10750000.0
2007-05-08 23:07:00,2.76427,2.76529,2.7632,2.7643,5250000.0
2007-05-08 23:08:00,2.76284,2.76563,2.76284,2.76367,7000000.0
2007-05-08 23:09:00,2.76721,2.76846,2.76249,2.76609,8250000.0
2007-05-08 23:10:00,2.76513,2.76637,2.76416,2.76457,8250000.0
2007-05-08 23:11:00,2.76536,2.76639,2.76412,2.76639,5500000.0
2007-05-08 23:12:00,2.76318,2.76467,2.76318,2.76421,11130000.0
2007-05-08 23:13:00,2.76431,2.76591,2.76172,2.76517,10000000.0
2007-05-08 23:14:00,2.76471,2.76701,2.76354,2.76493,7750000.0
2007-05-08 23:18:00,2.7646,2.76694,2.7646,2.76595,6250000.0
2007-05-08 23:19:00,2.76431,2.76618,2.76363,2.76363,7750000.0
2007-05-08 23:20:00,2.76509,2.76626,2.7617,2.76482,12010000.0
2007-05-08 23:23:00,2.76434,2.7675,2.76434,2.76506,13140000.0
2007-05-08 23:24:00,2.7659,2.76769,2.76289,2.76595,7250000.0
2007-05-08 23:27:00,2.76494,2.76739,2.76494,2.76514,9630000.0
2007-05-08 23:28:00,2.76576,2.76607,2.76039,2.76039,8250000.0
2007-05-08 23:29:00,2.76462,2.76643,2.76425,2.76425,6500000.0
2007-05-08 23:30:00,2.76536,2.76609,2.76371,2.76609,11510000.0
2007-05-08 23:31:00,2.76712,2.76712,2.76588,2.76652,8500000.0
2007-05-08 23:32:00,2.76402,2.76629,2.75997,2.76385,7750000.0
2007-05-08 23:33:00,2.75986,2.76609,2.75986,2.76609,9630000.0
2007-05-08 23:34:00,2.7644,2.7644,2.75992,2.76402,7000000.0
2007-05-08 23:35:00,2.76257,2.76591,2.76257,2.76591,10380000.0
2007-05-08 23:36:00,2.76462,2.76713,2.76344,2.76493,5250000.0
2007-05-08 23:37:00,2.76443,2.76538,2.76197,2.7649,8260000.0
2007-05-08 23:38:00,2.7646,2.76638,2.76064,2.76433,9750000.0
2007-05-08 23:39:00,2.76228,2.76448,2.76208,2.76448,7500000.0
2007-05-08 23:40:00,2.76601,2.76601,2.76447,2.76447,5500000.0
2007-05-08 23:41:00,2.76473,2.76634,2.76231,2.76509,10500000.0
2007-05-08 23:42:00,2.76268,2.76514,2.76046,2.76514,5630000.0
2007-05-08 23:43:00,2.76399,2.76654,2.76174,2.7658,13130000.0
2007-05-08 23:44:00,2.76184,2.76486,2.76184,2.76347,5500000.0
2007-05-08 23:45:00,2.76393,2.76548,2.76323,2.76442,19630000.0
2007-05-08 23:46:00,2.76091,2.76497,2.76091,2.76437,9260000.0
2007-05-08 23:47:00,2.76518,2.76604,2.76296,2.76505,6630000.0
2007-05-08 23:48:00,2.76488,2.76629,2.76159,2.76629,6000000.0
2007-05-08 23:55:00,2.76427,2.76657,2.76427,2.76466,6000000.0
2007-05-08 23:56:00,2.76279,2.76615,2.76271,2.76271,6500000.0
2007-05-08 23:57:00,2.76364,2.76605,2.76364,2.7656,6250000.0
2007-05-08 23:58:00,2.76611,2.76611,2.76146,2.7641,7500000.0
2007-05-08 23:59:00,2.7657,2.76613,2.76235,2.76475,5500000.0
2007-05-09 00:00:00,2.76512,2.76674,2.76512,2.76541,5750000.0
2007-05-09 00:01:00,2.7654,2.76627,2.7638,2.7638,7250000.0
2007-05-09 00:02:00,2.76496,2.76698,2.7642,2.76698,12750000.0
2007-05-09 00:03:00,2.76475,2.76628,2.76296,2.7648,7250000.0
2007-05-09 00:13:00,2.76372,2.76689,2.76177,2.76394,7000000.0
2007-05-09 00:14:00,2.76313,2.76675,2.76313,2.76562,5500000.0
2007-05-09 00:15:00,2.76598,2.76727,2.76344,2.76639,6250000.0
2007-05-09 00:16:00,2.76103,2.764,2.75998,2.764,7500000.0
2007-05-09 00:18:00,2.76607,2.76668,2.76256,2.76519,14750000.0
2007-05-09 00:19:00,2.76408,2.76681,2.76408,2.76662,7750000.0
2007-05-09 00:20:00,2.76165,2.76663,2.76165,2.76196,8000000.0
2007-05-09 00:21:00,2.76125,2.76597,2.76125,2.76505,9250000.0
2007-05-09 00:22:00,2.76338,2.76686,2.76262,2.76262,13250000.0
2007-05-09 00:23:00,2.76475,2.76625,2.7618,2.76468,7250000.0
2007-05-09 00:24:00,2.7658,2.76649,2.7658,2.76649,2500000.0
2007-05-09 00:25:00,2.76552,2.76552,2.76064,2.76495,11250000.0
2007-05-09 00:26:00,2.76428,2.76662,2.76389,2.76602,8750000.0
2007-05-09 00:27:00,2.76557,2.76635,2.76278,2.76569,7750000.0
2007-05-09 00:29:00,2.76647,2.76647,2.76115,2.76414,6250000.0
2007-05-09 00:33:00,2.76532,2.76668,2.76451,2.76668,5130000.0
2007-05-09 00:34:00,2.76389,2.76662,2.76389,2.76569,7380000.0
2007-05-09 00:35:00,2.76445,2.76695,2.76381,2.76695,10250000.0
2007-05-09 00:36:00,2.76444,2.76797,2.76371,2.76548,18260000.0
2007-05-09 00:37:00,2.7641,2.76709,2.76306,2.7653,6380000.0
2007-05-09 00:38:00,2.76604,2.76664,2.76384,2.76384,7250000.0
2007-05-09 00:39:00,2.7656,2.76715,2.76388,2.76569,9250000.0
2007-05-09 00:40:00,2.76402,2.76668,2.76304,2.76528,7250000.0
2007-05-09 00:41:00,2.76407,2.76719,2.76407,2.76719,6250000.0
2007-05-09 00:42:00,2.76561,2.76678,2.76404,2.76522,6000000.0
2007-05-09 00:43:00,2.76124,2.76792,2.76124,2.76401,14130000.0
2007-05-09 00:44:00,2.76576,2.76693,2.76456,2.7657,4000000.0
2007-05-09 00:45:00,2.76591,2.76785,2.76538,2.76671,8880000.0
2007-05-09 00:46:00,2.76555,2.76707,2.76458,2.76458,5750000.0
2007-05-09 00:47:00,2.76614,2.7681,2.76517,2.76629,6130000.0
2007-05-09 00:48:00,2.76357,2.76748,2.76357,2.76748,4750000.0
2007-05-09 00:49:00,2.76297,2.76691,2.76297,2.76571,5250000.0
2007-05-09 00:50:00,2.76322,2.76607,2.76322,2.76607,1500000.0
2007-05-09 00:51:00,2.76441,2.76644,2.76178,2.76515,8130000.0
2007-05-09 00:52:00,2.76431,2.76718,2.76431,2.76647,5750000.0
2007-05-09 00:53:00,2.76544,2.76733,2.76544,2.76664,5750000.0
2007-05-09 00:54:00,2.76402,2.76585,2.76233,2.76582,7750000.0
2007-05-09 00:56:00,2.76254,2.76666,2.76254,2.76644,5000000.0
2007-05-09 00:57:00,2.76617,2.76736,2.76617,2.76734,8130000.0
2007-05-09 00:58:00,2.76569,2.76734,2.76409,2.76515,10130000.0
2007-05-09 01:00:00,2.76168,2.76694,2.76168,2.76671,8250000.0
2007-05-09 01:01:00,2.76162,2.76528,2.76106,2.76391,5000000.0
2007-05-09 01:03:00,2.76551,2.76688,2.76363,2.76577,7000000.0
2007-05-09 01:04:00,2.76308,2.76649,2.75999,2.76567,18500000.0
2007-05-09 01:07:00,2.76574,2.76713,2.76574,2.76713,7000000.0
2007-05-09 01:08:00,2.76609,2.76733,2.76337,2.76663,10000000.0
2007-05-09 01:09:00,2.76549,2.76773,2.76549,2.76773,6750000.0
2007-05-09 01:10:00,2.76792,2.76812,2.76443,2.76812,7750000.0
2007-05-09 01:11:00,2.76495,2.76704,2.76484,2.76607,9000000.0
2007-05-09 01:12:00,2.76572,2.76776,2.76471,2.76776,8500000.0
2007-05-09 01:13:00,2.76582,2.76582,2.76582,2.76582,1500000.0
2007-05-09 01:14:00,2.76639,2.76965,2.76533,2.76533,12750000.0
2007-05-09 01:15:00,2.76604,2.76748,2.76604,2.76616,6750000.0
2007-05-09 01:16:00,2.76611,2.76765,2.76268,2.76765,9000000.0
2007-05-09 01:17:00,2.76622,2.76623,2.76581,2.76617,8750000.0
2007-05-09 01:18:00,2.76499,2.76673,2.76456,2.76456,10500000.0
2007-05-09 01:19:00,2.76591,2.76767,2.76476,2.76752,6000000.0
2007-05-09 01:20:00,2.76561,2.76753,2.76485,2.76485,6250000.0
2007-05-09 01:21:00,2.76575,2.76712,2.76531,2.76623,5250000.0
2007-05-09 01:22:00,2.76645,2.76756,2.76265,2.76649,10250000.0
2007-05-09 01:23:00,2.76493,2.76669,2.76319,2.76548,7500000.0
2007-05-09 01:24:00,2.76517,2.76712,2.76473,2.76631,12000000.0
2007-05-09 01:25:00,2.76546,2.76763,2.76441,2.76763,12750000.0
2007-05-09 01:26:00,2.76538,2.76671,2.76286,2.76526,5750000.0
2007-05-09 01:27:00,2.76517,2.76691,2.76431,2.76431,7500000.0
2007-05-09 01:28:00,2.76536,2.76659,2.76361,2.76551,8500000.0
2007-05-09 01:29:00,2.76231,2.7663,2.76226,2.76514,8500000.0
2007-05-09 01:30:00,2.7666,2.76676,2.76213,2.76301,9750000.0
2007-05-09 01:31:00,2.76554,2.76646,2.76284,2.76534,10000000.0
2007-05-09 01:32:00,2.76565,2.76649,2.76343,2.7648,11500000.0
2007-05-09 01:33:00,2.76468,2.76638,2.76445,2.76538,7500000.0
2007-05-09 01:34:00,2.76423,2.76602,2.76423,2.76478,6000000.0
2007-05-09 01:36:00,2.7664,2.7664,2.76621,2.76621,1750000.0
2007-05-09 01:40:00,2.76483,2.76542,2.76162,2.76482,9250000.0
2007-05-09 01:41:00,2.76697,2.76723,2.76241,2.76671,10250000.0
2007-05-09 01:44:00,2.76178,2.76619,2.76178,2.76381,12000000.0
2007-05-09 01:45:00,2.76613,2.76669,2.76464,2.76464,10750000.0
2007-05-09 01:47:00,2.76525,2.76666,2.76477,2.76524,13750000.0
2007-05-09 01:51:00,2.766,2.76709,2.76372,2.76372,13750000.0
2007-05-09 01:52:00,2.76613,2.76711,2.76479,2.76479,8750000.0
2007-05-09 01:53:00,2.76791,2.76816,2.76442,2.76442,8250000.0
2007-05-09 01:54:00,2.76544,2.76766,2.76282,2.76766,14000000.0
2007-05-09 01:57:00,2.76568,2.76685,2.76568,2.76583,7000000.0
2007-05-09 01:58:00,2.7665,2.76772,2.76347,2.76608,6000000.0
2007-05-09 02:00:00,2.76654,2.76737,2.76375,2.76542,16500000.0
2007-05-09 02:02:00,2.7645,2.76722,2.7645,2.76556,8750000.0
2007-05-09 02:03:00,2.76723,2.76738,2.76419,2.7666,5630000.0
2007-05-09 02:04:00,2.76829,2.76829,2.76472,2.76779,5250000.0
2007-05-09 02:05:00,2.76657,2.76797,2.7645,2.76542,15880000.0
2007-05-09 02:06:00,2.76629,2.76761,2.76322,2.7645,6380000.0
2007-05-09 02:08:00,2.76268,2.7678,2.76268,2.76734,5500000.0
2007-05-09 02:09:00,2.76651,2.76768,2.7632,2.76641,11500000.0
2007-05-09 02:10:00,2.76617,2.76812,2.76493,2.76493,6250000.0
2007-05-09 02:11:00,2.76686,2.76767,2.76333,2.76724,5750000.0
2007-05-09 02:12:00,2.76608,2.76788,2.76402,2.76788,8000000.0
2007-05-09 02:13:00,2.76352,2.76831,2.76352,2.76665,9630000.0
2007-05-09 02:14:00,2.76498,2.76861,2.76498,2.76748,13750000.0
2007-05-09 02:15:00,2.76608,2.76879,2.76404,2.7659,10000000.0
2007-05-09 02:17:00,2.7678,2.76843,2.76422,2.76742,9000000.0
2007-05-09 02:18:00,2.7667,2.76907,2.76337,2.76337,6500000.0
2007-05-09 02:19:00,2.76125,2.7672,2.76125,2.76255,8250000.0
2007-05-09 02:20:00,2.76438,2.76762,2.76425,2.76626,13500000.0
2007-05-09 02:21:00,2.76593,2.76742,2.76465,2.76465,8250000.0
2007-05-09 02:22:00,2.76434,2.76694,2.76229,2.7626,12250000.0
2007-05-09 02:23:00,2.76441,2.76619,2.76244,2.76619,4500000.0
2007-05-09 02:24:00,2.76662,2.76898,2.76428,2.7648,14500000.0
2007-05-09 02:25:00,2.76617,2.76762,2.76284,2.76355,6750000.0
2007-05-09 02:26:00,2.76393,2.76699,2.76393,2.76608,4750000.0
2007-05-09 02:27:00,2.76517,2.76803,2.76261,2.76548,6250000.0
2007-05-09 02:29:00,2.76469,2.76736,2.76241,2.76736,8000000.0
2007-05-09 02:30:00,2.76829,2.76829,2.76272,2.76723,6000000.0
2007-05-09 02:33:00,2.76096,2.76779,2.76096,2.76685,8000000.0
2007-05-09 02:34:00,2.76571,2.76751,2.76571,2.76751,3000000.0
2007-05-09 02:35:00,2.76584,2.76663,2.76566,2.76576,5250000.0
2007-05-09 02:36:00,2.7656,2.76738,2.76262,2.76262,7750000.0
2007-05-09 02:37:00,2.76652,2.7698,2.76204,2.76725,8250000.0
2007-05-09 02:38:00,2.76517,2.7665,2.76355,2.76541,6000000.0
2007-05-09 02:39:00,2.76538,2.7676,2.76538,2.7676,2500000.0
2007-05-09 02:40:00,2.76573,2.76671,2.76091,2.76322,5250000.0
2007-05-09 02:41:00,2.76616,2.76656,2.7593,2.7593,6250000.0
2007-05-09 02:42:00,2.7625,2.76715,2.7625,2.76715,1500000.0
2007-05-09 02:44:00,2.76593,2.76697,2.76359,2.76359,6750000.0
2007-05-09 02:45:00,2.76642,2.76751,2.76512,2.7658,14380000.0
2007-05-09 02:46:00,2.76427,2.76674,2.76427,2.76472,9250000.0
2007-05-09 02:47:00,2.76484,2.76615,2.76231,2.76605,5130000.0
2007-05-09 02:48:00,2.76602,2.76634,2.76325,2.76565,5250000.0
2007-05-09 02:49:00,2.7665,2.76863,2.76423,2.76598,10630000.0
2007-05-09 02:50:00,2.76496,2.76645,2.76211,2.76438,7500000.0
2007-05-09 02:52:00,2.76652,2.76652,2.76454,2.76592,7500000.0
2007-05-09 02:53:00,2.76583,2.76663,2.76361,2.76653,6500000.0
2007-05-09 02:54:00,2.76541,2.7666,2.76198,2.76623,11750000.0
2007-05-09 02:55:00,2.76474,2.76667,2.76251,2.76667,14500000.0
2007-05-09 02:56:00,2.76277,2.76577,2.76147,2.76147,11500000.0
2007-05-09 02:57:00,2.76523,2.76679,2.76341,2.76627,4750000.0
2007-05-09 02:58:00,2.76317,2.76635,2.76317,2.76609,11630000.0
2007-05-09 02:59:00,2.76554,2.7657,2.76175,2.76549,9380000.0
2007-05-09 03:00:00,2.76431,2.76616,2.76117,2.76548,8000000.0
2007-05-09 03:01:00,2.76477,2.76619,2.76162,2.76512,15250000.0
2007-05-09 03:02:00,2.76472,2.76557,2.76179,2.76557,11250000.0
2007-05-09 03:03:00,2.76412,2.76562,2.76122,2.76131,9750000.0
2007-05-09 03:04:00,2.76558,2.76558,2.76174,2.76347,8750000.0
2007-05-09 03:05:00,2.76476,2.7654,2.76228,2.76228,5500000.0
2007-05-09 03:06:00,2.76479,2.76591,2.7623,2.76591,15630000.0
2007-05-09 03:07:00,2.76505,2.76569,2.76258,2.76314,8750000.0
2007-05-09 03:08:00,2.76416,2.76559,2.76066,2.76465,8500000.0
2007-05-09 03:09:00,2.76451,2.76681,2.76274,2.76364,5500000.0
2007-05-09 03:10:00,2.76457,2.76607,2.76457,2.76582,5500000.0
2007-05-09 03:11:00,2.76369,2.76671,2.76065,2.76487,5750000.0
2007-05-09 03:12:00,2.76515,2.76737,2.76257,2.76705,15750000.0
2007-05-09 03:14:00,2.76435,2.76609,2.76427,2.76481,4130000.0
2007-05-09 03:16:00,2.76618,2.76704,2.76526,2.76649,6250000.0
2007-05-09 03:17:00,2.76594,2.76708,2.76396,2.76708,14260000.0
2007-05-09 03:18:00,2.76486,2.76737,2.76428,2.76605,10000000.0
2007-05-09 03:19:00,2.76533,2.76691,2.76442,2.76572,7750000.0
2007-05-09 03:20:00,2.76593,2.76646,2.76543,2.76543,5500000.0
2007-05-09 03:22:00,2.76365,2.76744,2.76271,2.76744,4000000.0
2007-05-09 03:23:00,2.76463,2.7665,2.76463,2.76565,5630000.0
2007-05-09 03:24:00,2.76527,2.76671,2.76499,2.76671,7250000.0
2007-05-09 03:25:00,2.76616,2.76687,2.76296,2.76318,17630000.0
2007-05-09 03:26:00,2.76634,2.76656,2.76178,2.76656,9750000.0
2007-05-09 03:27:00,2.76437,2.76719,2.76437,2.76719,5250000.0
2007-05-09 03:28:00,2.76671,2.76671,2.76021,2.76414,5750000.0
2007-05-09 03:29:00,2.76057,2.76679,2.76057,2.76679,5380000.0
2007-05-09 03:30:00,2.76545,2.76757,2.76212,2.76689,11250000.0
2007-05-09 03:31:00,2.76351,2.76653,2.76114,2.76636,15750000.0
2007-05-09 03:32:00,2.76548,2.76732,2.76213,2.76697,7750000.0
2007-05-09 03:33:00,2.76748,2.76748,2.76335,2.76699,4750000.0
2007-05-09 03:38:00,2.76522,2.76731,2.7632,2.76731,9000000.0
2007-05-09 03:39:00,2.76598,2.76598,2.76358,2.76542,4250000.0
2007-05-09 03:40:00,2.7655,2.76649,2.76412,2.76593,7500000.0
2007-05-09 03:41:00,2.7659,2.76708,2.76475,2.76708,6250000.0
2007-05-09 03:42:00,2.76515,2.76724,2.7634,2.76615,11500000.0
2007-05-09 03:43:00,2.76504,2.76708,2.76422,2.76693,11880000.0
2007-05-09 03:44:00,2.76677,2.76705,2.76524,2.76543,9630000.0
2007-05-09 03:45:00,2.76577,2.767,2.76577,2.76654,5500000.0
2007-05-09 03:46:00,2.76547,2.76695,2.76375,2.76568,15500000.0
2007-05-09 03:47:00,2.7671,2.7671,2.76213,2.76558,14500000.0
2007-05-09 03:48:00,2.76677,2.76727,2.76416,2.76643,16130000.0
2007-05-09 03:49:00,2.7656,2.76739,2.76287,2.76484,10130000.0
2007-05-09 03:50:00,2.76648,2.76765,2.76548,2.76548,8750000.0
2007-05-09 03:51:00,2.76509,2.76714,2.76292,2.76689,11510000.0
2007-05-09 03:52:00,2.76524,2.76675,2.76383,2.76383,8250000.0
2007-05-09 03:53:00,2.7653,2.76671,2.76347,2.766,9000000.0
2007-05-09 03:54:00,2.76639,2.76639,2.76003,2.76179,21010000.0
2007-05-09 03:55:00,2.76358,2.76672,2.76224,2.76644,11000000.0
2007-05-09 03:56:00,2.76675,2.76725,2.76188,2.76649,20140000.0
2007-05-09 03:57:00,2.76585,2.76702,2.76263,2.76656,14000000.0
2007-05-09 03:58:00,2.76402,2.76541,2.76402,2.765,5250000.0
2007-05-09 04:00:00,2.76423,2.76683,2.76238,2.76474,9750000.0
2007-05-09 04:01:00,2.76582,2.76582,2.76205,2.76577,8000000.0
2007-05-09 04:02:00,2.76557,2.76747,2.76537,2.76612,7750000.0
2007-05-09 04:03:00,2.76614,2.76737,2.76308,2.76416,13630000.0
2007-05-09 04:04:00,2.76336,2.76836,2.76307,2.7675,8250000.0
2007-05-09 04:07:00,2.76704,2.76736,2.76308,2.76575,9380000.0
2007-05-09 04:08:00,2.76368,2.76687,2.76368,2.76633,5500000.0
2007-05-09 04:09:00,2.76545,2.76642,2.76499,2.76642,3500000.0
2007-05-09 04:10:00,2.76556,2.76776,2.76379,2.76776,4250000.0
2007-05-09 04:11:00,2.76552,2.76656,2.76148,2.76656,7500000.0
2007-05-09 04:12:00,2.76447,2.76679,2.76233,2.76623,9500000.0
2007-05-09 04:13:00,2.76682,2.76682,2.76198,2.76534,16880000.0
2007-05-09 04:15:00,2.76607,2.7667,2.76375,2.76529,15000000.0
2007-05-09 04:17:00,2.7649,2.7661,2.76354,2.76354,5250000.0
2007-05-09 04:18:00,2.76685,2.76685,2.76205,2.76461,14250000.0
2007-05-09 04:19:00,2.76462,2.76659,2.76139,2.76465,8500000.0
2007-05-09 04:20:00,2.76551,2.7656,2.76299,2.7656,4750000.0
2007-05-09 04:21:00,2.76504,2.7659,2.76224,2.76567,8000000.0
2007-05-09 04:22:00,2.7633,2.76596,2.76287,2.76482,7000000.0
2007-05-09 04:23:00,2.76576,2.76599,2.76422,2.76422,6250000.0
2007-05-09 04:24:00,2.76478,2.76563,2.76199,2.76352,7010000.0
2007-05-09 04:26:00,2.76554,2.76554,2.76229,2.76483,6250000.0
2007-05-09 04:27:00,2.76553,2.76592,2.76129,2.76129,5000000.0
2007-05-09 04:28:00,2.7656,2.76634,2.76314,2.76377,6630000.0
2007-05-09 04:29:00,2.76435,2.76669,2.76269,2.76625,8000000.0
2007-05-09 04:30:00,2.76412,2.76668,2.76337,2.76631,5500000.0
2007-05-09 04:32:00,2.7655,2.76581,2.76171,2.76574,6000000.0
2007-05-09 04:33:00,2.76313,2.76503,2.76253,2.76503,8500000.0
2007-05-09 04:35:00,2.76426,2.76602,2.76345,2.76602,6000000.0
2007-05-09 04:36:00,2.76538,2.76583,2.76428,2.76583,9250000.0
2007-05-09 04:37:00,2.76413,2.76642,2.76331,2.76642,5750000.0
2007-05-09 04:38:00,2.76474,2.76592,2.76438,2.76543,12250000.0
2007-05-09 04:39:00,2.76572,2.76611,2.76481,2.7656,7000000.0
2007-05-09 04:40:00,2.76374,2.76558,2.76374,2.76551,5000000.0
2007-05-09 04:41:00,2.76599,2.76599,2.76217,2.76439,8750000.0
2007-05-09 04:42:00,2.76541,2.76603,2.76459,2.76474,9380000.0
2007-05-09 04:43:00,2.76399,2.76534,2.76389,2.76534,9000000.0
2007-05-09 04:44:00,2.76245,2.76514,2.76245,2.76393,11000000.0
2007-05-09 04:46:00,2.76421,2.76558,2.76266,2.76391,12750000.0
2007-05-09 04:47:00,2.76405,2.76602,2.76305,2.76463,8500000.0
2007-05-09 04:48:00,2.76461,2.76616,2.76461,2.76576,5380000.0
2007-05-09 04:49:00,2.76545,2.76601,2.76375,2.76498,8880000.0
2007-05-09 04:50:00,2.76287,2.76453,2.76108,2.76453,15500000.0
2007-05-09 04:51:00,2.7656,2.76599,2.76334,2.76544,11750000.0
2007-05-09 04:52:00,2.76253,2.76527,2.76222,2.76423,16250000.0
2007-05-09 04:53:00,2.76392,2.76508,2.76392,2.76508,7000000.0
2007-05-09 04:54:00,2.76354,2.76562,2.76047,2.76521,9630000.0
2007-05-09 04:55:00,2.76405,2.76534,2.76112,2.76382,8750000.0
2007-05-09 04:56:00,2.7655,2.76622,2.76518,2.76541,4500000.0
2007-05-09 04:58:00,2.76535,2.76593,2.75895,2.76364,13000000.0
2007-05-09 04:59:00,2.76562,2.76562,2.75748,2.75748,8750000.0
2007-05-09 05:01:00,2.76491,2.76547,2.76231,2.76417,18250000.0
2007-05-09 05:02:00,2.76462,2.76571,2.76174,2.7633,19500000.0
2007-05-09 05:04:00,2.76348,2.76524,2.76096,2.76363,11500000.0
2007-05-09 05:05:00,2.76357,2.76566,2.76022,2.7621,9250000.0
2007-05-09 05:06:00,2.76397,2.76601,2.76123,2.76381,6250000.0
2007-05-09 05:07:00,2.76419,2.76579,2.76147,2.76322,9250000.0
2007-05-09 05:08:00,2.76368,2.76494,2.76132,2.76494,6250000.0
2007-05-09 05:10:00,2.76513,2.76513,2.76151,2.76381,12750000.0
2007-05-09 05:11:00,2.76473,2.76637,2.76242,2.76601,7250000.0
2007-05-09 05:12:00,2.76371,2.76571,2.76371,2.76464,8750000.0
2007-05-09 05:13:00,2.7635,2.76636,2.7635,2.76557,12500000.0
2007-05-09 05:14:00,2.76441,2.76618,2.76232,2.76579,12250000.0
2007-05-09 05:15:00,2.76547,2.76547,2.76231,2.76327,23000000.0
2007-05-09 05:16:00,2.76564,2.76578,2.76222,2.76222,7750000.0
2007-05-09 05:17:00,2.7651,2.76621,2.76419,2.76621,6250000.0
2007-05-09 05:19:00,2.76518,2.76636,2.76163,2.76281,6000000.0
2007-05-09 05:20:00,2.76456,2.76579,2.76049,2.76579,7500000.0
2007-05-09 05:21:00,2.76561,2.76561,2.76178,2.76178,7000000.0
2007-05-09 05:22:00,2.7649,2.76602,2.76337,2.76479,3750000.0
2007-05-09 05:23:00,2.76395,2.76632,2.76242,2.76454,11000000.0
2007-05-09 05:24:00,2.76137,2.76597,2.76137,2.76458,5500000.0
2007-05-09 05:25:00,2.76283,2.76662,2.76283,2.76508,6250000.0
2007-05-09 05:26:00,2.76494,2.76635,2.76159,2.76635,6000000.0
2007-05-09 05:28:00,2.76389,2.76671,2.76389,2.76664,13500000.0
2007-05-09 05:29:00,2.76509,2.76727,2.76331,2.76721,6000000.0
2007-05-09 05:30:00,2.76571,2.7668,2.76455,2.76646,8500000.0
2007-05-09 05:31:00,2.76502,2.76502,2.76502,2.76502,2000000.0
2007-05-09 05:32:00,2.76467,2.76657,2.76255,2.7633,11000000.0
2007-05-09 05:33:00,2.76686,2.76686,2.76394,2.76394,1500000.0
2007-05-09 05:34:00,2.76684,2.76745,2.76493,2.76556,8500000.0
2007-05-09 05:35:00,2.76724,2.76724,2.76191,2.76588,7000000.0
2007-05-09 05:36:00,2.76444,2.76644,2.76339,2.76591,7000000.0
2007-05-09 05:37:00,2.76508,2.76601,2.76162,2.76162,8750000.0
2007-05-09 05:38:00,2.765,2.76599,2.76306,2.76599,8500000.0
2007-05-09 05:39:00,2.76321,2.76627,2.76247,2.76495,5500000.0
2007-05-09 05:41:00,2.76532,2.76595,2.76119,2.76119,6500000.0
2007-05-09 05:42:00,2.76332,2.76636,2.76151,2.76609,6250000.0
2007-05-09 05:43:00,2.76431,2.76579,2.76085,2.76506,6250000.0
2007-05-09 05:44:00,2.76111,2.76586,2.75966,2.76481,16750000.0
2007-05-09 05:48:00,2.76355,2.76557,2.76355,2.76502,5500000.0
2007-05-09 05:49:00,2.7664,2.7664,2.76213,2.76515,8000000.0
2007-05-09 05:53:00,2.76488,2.76679,2.76366,2.76671,10130000.0
2007-05-09 05:54:00,2.76244,2.76631,2.76244,2.76569,6000000.0
2007-05-09 05:55:00,2.7652,2.76661,2.76356,2.76523,5250000.0
2007-05-09 05:56:00,2.76605,2.76605,2.76592,2.76592,1130000.0
2007-05-09 05:58:00,2.76258,2.76577,2.76258,2.76486,8250000.0
2007-05-09 06:01:00,2.76493,2.76586,2.76493,2.76499,4880000.0
2007-05-09 06:02:00,2.76508,2.76723,2.76479,2.76627,8510000.0
2007-05-09 06:03:00,2.76368,2.7666,2.76227,2.7663,11130000.0
2007-05-09 06:04:00,2.76527,2.7678,2.76433,2.76653,11140000.0
2007-05-09 06:06:00,2.76499,2.76652,2.76222,2.76324,18250000.0
2007-05-09 06:08:00,2.76491,2.76652,2.76411,2.76499,19500000.0
2007-05-09 06:10:00,2.76522,2.76648,2.76522,2.76544,4500000.0
2007-05-09 06:11:00,2.76519,2.76585,2.76158,2.76498,5500000.0
2007-05-09 06:12:00,2.76368,2.7662,2.76316,2.76607,14000000.0
2007-05-09 06:13:00,2.76611,2.7666,2.76272,2.76272,5500000.0
2007-05-09 06:14:00,2.76511,2.7666,2.76409,2.76501,9000000.0
2007-05-09 06:15:00,2.76677,2.76677,2.76677,2.76677,380000.0
2007-05-09 06:16:00,2.7648,2.76606,2.7637,2.76606,4880000.0
2007-05-09 06:17:00,2.7631,2.766,2.7631,2.7648,10500000.0
2007-05-09 06:18:00,2.76602,2.76613,2.7632,2.7632,3380000.0
2007-05-09 06:19:00,2.76478,2.76648,2.76255,2.76542,5500000.0
2007-05-09 06:20:00,2.76502,2.76638,2.76355,2.76638,13500000.0
2007-05-09 06:21:00,2.76633,2.76767,2.76461,2.76565,7630000.0
2007-05-09 06:22:00,2.76506,2.76587,2.76193,2.76352,12000000.0
2007-05-09 06:23:00,2.76275,2.76776,2.76269,2.76538,5630000.0
2007-05-09 06:24:00,2.76409,2.76638,2.76409,2.76534,5750000.0
2007-05-09 06:26:00,2.76535,2.76666,2.76511,2.76666,11750000.0
2007-05-09 06:27:00,2.76527,2.76657,2.76487,2.76657,9250000.0
2007-05-09 06:28:00,2.76345,2.76622,2.76345,2.76516,15750000.0
2007-05-09 06:29:00,2.76533,2.76623,2.76445,2.76623,5500000.0
2007-05-09 06:31:00,2.76491,2.76635,2.76488,2.76525,8250000.0
2007-05-09 06:32:00,2.76462,2.76687,2.76328,2.76606,14880000.0
2007-05-09 06:33:00,2.7637,2.76628,2.7637,2.76415,8750000.0
2007-05-09 06:35:00,2.76498,2.76654,2.76498,2.76618,7750000.0
2007-05-09 06:36:00,2.76479,2.7665,2.76413,2.76507,16000000.0
2007-05-09 06:38:00,2.76559,2.7671,2.76418,2.7671,8250000.0
2007-05-09 06:39:00,2.76608,2.76647,2.76371,2.766,19500000.0
2007-05-09 06:40:00,2.76538,2.7667,2.76311,2.76621,5500000.0
2007-05-09 06:41:00,2.76476,2.76631,2.76476,2.76482,8500000.0
2007-05-09 06:42:00,2.76576,2.7663,2.76425,2.76538,6250000.0
2007-05-09 06:43:00,2.76514,2.76622,2.76396,2.76529,14500000.0
2007-05-09 06:44:00,2.76528,2.76664,2.76512,2.76664,5250000.0
2007-05-09 06:45:00,2.76397,2.76641,2.76289,2.7661,9250000.0
2007-05-09 06:46:00,2.76427,2.76694,2.76221,2.76694,8250000.0
2007-05-09 06:47:00,2.76514,2.76723,2.76514,2.76681,3750000.0
2007-05-09 06:48:00,2.76547,2.76779,2.7647,2.76688,7500000.0
2007-05-09 06:49:00,2.76441,2.7673,2.76441,2.76633,6250000.0
2007-05-09 06:50:00,2.76369,2.76714,2.76369,2.76486,5250000.0
2007-05-09 06:51:00,2.76562,2.76623,2.76203,2.76378,6750000.0
2007-05-09 06:52:00,2.76384,2.76663,2.76384,2.76447,9250000.0
2007-05-09 06:55:00,2.76647,2.76647,2.7643,2.76456,8250000.0
2007-05-09 06:56:00,2.76549,2.76651,2.76392,2.76518,23500000.0
2007-05-09 06:59:00,2.7657,2.7672,2.76568,2.7672,6750000.0
2007-05-09 07:00:00,2.76605,2.76605,2.76417,2.76417,9000000.0
2007-05-09 07:01:00,2.76546,2.76741,2.76452,2.76663,13250000.0
2007-05-09 07:06:00,2.76434,2.76679,2.7623,2.7623,6750000.0
2007-05-09 07:07:00,2.76609,2.7683,2.76118,2.76438,5250000.0
2007-05-09 07:08:00,2.76647,2.76673,2.76321,2.76659,10250000.0
2007-05-09 07:09:00,2.76416,2.76786,2.76416,2.76573,9000000.0
2007-05-09 07:10:00,2.76265,2.7676,2.76189,2.7676,8750000.0
2007-05-09 07:11:00,2.76672,2.76816,2.76377,2.76816,17000000.0
2007-05-09 07:12:00,2.76521,2.76699,2.76521,2.76699,3000000.0
2007-05-09 07:13:00,2.76334,2.76733,2.76334,2.76534,2750000.0
2007-05-09 07:14:00,2.76787,2.76787,2.76656,2.76656,3750000.0
2007-05-09 07:16:00,2.76556,2.76783,2.76521,2.76771,14250000.0
2007-05-09 07:18:00,2.76618,2.76744,2.76618,2.76744,2250000.0
2007-05-09 07:19:00,2.76348,2.76733,2.76113,2.76672,7500000.0
2007-05-09 07:20:00,2.76535,2.76727,2.75962,2.76727,7750000.0
2007-05-09 07:21:00,2.76551,2.76684,2.76551,2.76567,3750000.0
2007-05-09 07:22:00,2.76553,2.76767,2.7648,2.76555,4500000.0
2007-05-09 07:25:00,2.76823,2.76823,2.76336,2.76702,9380000.0
2007-05-09 07:26:00,2.76503,2.76853,2.76406,2.76845,18630000.0
2007-05-09 07:27:00,2.76833,2.76833,2.76232,2.76739,11250000.0
2007-05-09 07:28:00,2.76875,2.76875,2.76363,2.76363,14500000.0
2007-05-09 07:29:00,2.76505,2.76789,2.76203,2.7654,8750000.0
2007-05-09 07:30:00,2.7683,2.7683,2.76315,2.765,13000000.0
2007-05-09 07:31:00,2.76546,2.7679,2.76178,2.7679,15500000.0
2007-05-09 07:32:00,2.76385,2.76826,2.76385,2.76454,10250000.0
2007-05-09 07:33:00,2.76811,2.76817,2.76433,2.76512,19880000.0
2007-05-09 07:34:00,2.76675,2.76777,2.76203,2.76215,23130000.0
2007-05-09 07:35:00,2.76591,2.76763,2.76365,2.76559,11250000.0
2007-05-09 07:37:00,2.76672,2.76772,2.76451,2.76772,9250000.0
2007-05-09 07:38:00,2.76,2.76783,2.76,2.76772,11630000.0
2007-05-09 07:39:00,2.76539,2.76802,2.7644,2.76802,9000000.0
2007-05-09 07:41:00,2.76857,2.76857,2.7644,2.76577,6750000.0
2007-05-09 07:42:00,2.76606,2.76831,2.7643,2.76566,6250000.0
2007-05-09 07:43:00,2.76594,2.76796,2.76326,2.76326,10000000.0
2007-05-09 07:44:00,2.76835,2.76897,2.76222,2.76699,5750000.0
2007-05-09 07:45:00,2.76789,2.76861,2.76301,2.76826,7500000.0
2007-05-09 07:46:00,2.76603,2.76729,2.76242,2.76595,8500000.0
2007-05-09 07:47:00,2.76754,2.76761,2.76409,2.76409,6250000.0
2007-05-09 07:48:00,2.76486,2.76835,2.76483,2.76835,10750000.0
2007-05-09 07:49:00,2.76174,2.76792,2.7594,2.766,14250000.0
2007-05-09 07:50:00,2.7655,2.76742,2.76211,2.76742,5750000.0
2007-05-09 07:51:00,2.76792,2.76814,2.76527,2.7653,8000000.0
2007-05-09 07:52:00,2.76537,2.76784,2.76479,2.76704,8880000.0
2007-05-09 07:53:00,2.76597,2.76797,2.76466,2.76466,3750000.0
2007-05-09 07:54:00,2.75993,2.7663,2.75993,2.7663,19000000.0
2007-05-09 07:55:00,2.766,2.76764,2.7655,2.76687,4250000.0
2007-05-09 07:56:00,2.76572,2.76761,2.76563,2.7672,3750000.0
2007-05-09 07:57:00,2.7622,2.7661,2.7622,2.76427,13500000.0
2007-05-09 07:58:00,2.76437,2.76743,2.7636,2.76588,6250000.0
2007-05-09 07:59:00,2.76106,2.76741,2.76106,2.76569,12250000.0
2007-05-09 08:00:00,2.76015,2.76708,2.76015,2.7609,7750000.0
2007-05-09 08:01:00,2.7648,2.76689,2.7629,2.76664,10250000.0
2007-05-09 08:03:00,2.76704,2.76821,2.76216,2.76275,7630000.0
2007-05-09 08:04:00,2.76096,2.76478,2.76052,2.76478,8500000.0
2007-05-09 08:05:00,2.76147,2.76718,2.76147,2.76718,8380000.0
2007-05-09 08:06:00,2.76369,2.76646,2.76075,2.76075,8130000.0
2007-05-09 08:07:00,2.76259,2.76755,2.76259,2.76755,8000000.0
2007-05-09 08:08:00,2.76801,2.7688,2.76259,2.76299,12000000.0
2007-05-09 08:09:00,2.76627,2.76694,2.76186,2.76661,9130000.0
2007-05-09 08:10:00,2.7643,2.76719,2.76311,2.76701,12380000.0
2007-05-09 08:11:00,2.7644,2.7669,2.76237,2.7669,14630000.0
2007-05-09 08:12:00,2.76476,2.766,2.76436,2.76436,7500000.0
2007-05-09 08:13:00,2.76415,2.76716,2.75874,2.76716,12130000.0
2007-05-09 08:14:00,2.76687,2.76767,2.76143,2.76364,11250000.0
2007-05-09 08:15:00,2.76332,2.76645,2.76151,2.76625,13500000.0
2007-05-09 08:16:00,2.76511,2.7654,2.76119,2.7654,8260000.0
2007-05-09 08:17:00,2.76408,2.76675,2.76408,2.76582,6750000.0
2007-05-09 08:18:00,2.76677,2.76677,2.76317,2.76317,6750000.0
2007-05-09 08:19:00,2.76144,2.76659,2.76095,2.76626,10890000.0
2007-05-09 08:20:00,2.76478,2.76635,2.76251,2.76635,9880000.0
2007-05-09 08:21:00,2.76343,2.76586,2.76209,2.76225,19250000.0
2007-05-09 08:22:00,2.76585,2.76623,2.761,2.76381,20500000.0
2007-05-09 08:23:00,2.76191,2.76621,2.76191,2.76621,4880000.0
2007-05-09 08:24:00,2.76673,2.76673,2.76344,2.76344,2130000.0
2007-05-09 08:25:00,2.76423,2.76423,2.75981,2.76389,2250000.0
2007-05-09 08:26:00,2.76572,2.76572,2.76245,2.76245,4250000.0
2007-05-09 08:27:00,2.76274,2.76457,2.76198,2.76226,8880000.0
2007-05-09 08:28:00,2.76319,2.76476,2.76319,2.76476,2500000.0
2007-05-09 08:29:00,2.76401,2.76567,2.76087,2.76193,6510000.0
2007-05-09 08:30:00,2.76271,2.76393,2.76043,2.76334,6750000.0
2007-05-09 08:31:00,2.76146,2.76478,2.75934,2.76244,9760000.0
2007-05-09 08:33:00,2.76155,2.76517,2.76013,2.76171,10250000.0
2007-05-09 08:34:00,2.76249,2.76641,2.76092,2.76342,10250000.0
2007-05-09 08:35:00,2.76233,2.76643,2.76183,2.76561,7260000.0
2007-05-09 08:36:00,2.76637,2.7664,2.76235,2.76327,6250000.0
2007-05-09 08:37:00,2.76399,2.76532,2.76252,2.76382,9880000.0
2007-05-09 08:38:00,2.76,2.76482,2.76,2.76118,7250000.0
2007-05-09 08:39:00,2.76264,2.76563,2.75933,2.76329,11750000.0
2007-05-09 08:40:00,2.76528,2.76532,2.76043,2.76503,20750000.0
2007-05-09 08:41:00,2.76238,2.7651,2.75998,2.76334,14510000.0
2007-05-09 08:42:00,2.76188,2.76496,2.76188,2.76359,8630000.0
2007-05-09 08:43:00,2.76285,2.76499,2.76285,2.76299,5250000.0
2007-05-09 08:44:00,2.76349,2.76652,2.76261,2.7629,6250000.0
2007-05-09 08:45:00,2.76577,2.76584,2.76291,2.76584,5380000.0
2007-05-09 08:46:00,2.76128,2.76779,2.76128,2.76779,6250000.0
2007-05-09 08:47:00,2.76298,2.76671,2.76298,2.76626,6250000.0
2007-05-09 08:48:00,2.76639,2.76777,2.76044,2.76777,6000000.0
2007-05-09 08:49:00,2.76382,2.76689,2.76323,2.76689,9250000.0
2007-05-09 08:50:00,2.7662,2.76656,2.76294,2.76656,6010000.0
2007-05-09 08:51:00,2.76706,2.76706,2.76309,2.76416,8000000.0
2007-05-09 08:52:00,2.76469,2.76708,2.7628,2.76422,7500000.0
2007-05-09 08:53:00,2.76715,2.76715,2.76063,2.76389,5630000.0
2007-05-09 08:54:00,2.76624,2.76667,2.76196,2.76665,6510000.0
2007-05-09 08:55:00,2.76285,2.76603,2.76236,2.7648,10380000.0
2007-05-09 08:56:00,2.76311,2.76311,2.76311,2.76311,1500000.0
2007-05-09 08:57:00,2.76667,2.76667,2.75802,2.76387,6130000.0
2007-05-09 08:58:00,2.76711,2.76745,2.76417,2.76745,5880000.0
2007-05-09 08:59:00,2.76611,2.76725,2.7661,2.76642,7380000.0
2007-05-09 09:00:00,2.76659,2.76667,2.76261,2.76261,8130000.0
2007-05-09 09:01:00,2.76675,2.76751,2.76223,2.76432,9750000.0
2007-05-09 09:02:00,2.76392,2.76451,2.75918,2.76426,5500000.0
2007-05-09 09:03:00,2.76725,2.76792,2.76519,2.76781,8750000.0
2007-05-09 09:04:00,2.76572,2.76755,2.76233,2.76755,7250000.0
2007-05-09 09:05:00,2.76713,2.76713,2.76335,2.76335,10380000.0
2007-05-09 09:06:00,2.76735,2.76735,2.76284,2.76699,6750000.0
2007-05-09 09:07:00,2.76559,2.76681,2.76005,2.76607,7750000.0
2007-05-09 09:08:00,2.76017,2.76664,2.76017,2.76582,9010000.0
2007-05-09 09:09:00,2.76543,2.76661,2.75891,2.76637,5380000.0
2007-05-09 09:10:00,2.76649,2.76649,2.76102,2.76439,14130000.0
2007-05-09 09:11:00,2.76619,2.76667,2.76084,2.76358,6380000.0
2007-05-09 09:12:00,2.76602,2.7668,2.76374,2.7668,6260000.0
2007-05-09 09:13:00,2.766,2.76631,2.7605,2.76552,6880000.0
2007-05-09 09:14:00,2.76376,2.7658,2.76069,2.76388,7380000.0
2007-05-09 09:15:00,2.76654,2.76679,2.76115,2.76393,8500000.0
2007-05-09 09:16:00,2.76578,2.7671,2.76176,2.76423,8000000.0
2007-05-09 09:17:00,2.76711,2.76727,2.76245,2.76611,8630000.0
2007-05-09 09:18:00,2.76109,2.76757,2.76109,2.76757,6250000.0
2007-05-09 09:19:00,2.76573,2.76767,2.76324,2.76324,6130000.0
2007-05-09 09:20:00,2.7676,2.76792,2.76458,2.76792,8630000.0
2007-05-09 09:21:00,2.76772,2.76772,2.7634,2.76665,11750000.0
2007-05-09 09:22:00,2.76822,2.76822,2.76585,2.76784,8880000.0
2007-05-09 09:23:00,2.76591,2.76919,2.76572,2.76895,8500000.0
2007-05-09 09:24:00,2.76779,2.76779,2.76665,2.76665,2000000.0
2007-05-09 09:25:00,2.76664,2.76729,2.76556,2.76653,6130000.0
2007-05-09 09:26:00,2.76794,2.76805,2.76238,2.76238,4380000.0
2007-05-09 09:27:00,2.76813,2.76856,2.76568,2.76752,6750000.0
2007-05-09 09:28:00,2.76434,2.76807,2.76333,2.76807,5130000.0
2007-05-09 09:29:00,2.76693,2.7691,2.76232,2.76504,19750000.0
2007-05-09 09:30:00,2.76722,2.76866,2.76411,2.76679,8000000.0
2007-05-09 09:31:00,2.76585,2.76728,2.76492,2.76633,6630000.0
2007-05-09 09:32:00,2.76607,2.76741,2.76319,2.76741,9880000.0
2007-05-09 09:33:00,2.76652,2.76652,2.76312,2.76398,8750000.0
2007-05-09 09:34:00,2.76395,2.76671,2.7636,2.76671,8000000.0
2007-05-09 09:35:00,2.76741,2.76743,2.76096,2.76443,5000000.0
2007-05-09 09:36:00,2.76291,2.76705,2.76291,2.76433,10630000.0
2007-05-09 09:37:00,2.76837,2.76837,2.76491,2.76799,10750000.0
2007-05-09 09:38:00,2.76709,2.76763,2.76342,2.76702,14130000.0
2007-05-09 09:39:00,2.76422,2.76715,2.76327,2.7641,7630000.0
2007-05-09 09:40:00,2.76609,2.76832,2.76573,2.76573,10380000.0
2007-05-09 09:41:00,2.76853,2.76893,2.766,2.766,11000000.0
2007-05-09 09:42:00,2.76909,2.76909,2.766,2.76852,6880000.0
2007-05-09 09:43:00,2.7663,2.76727,2.76287,2.76685,7760000.0
2007-05-09 09:44:00,2.7652,2.76768,2.7652,2.76768,4880000.0
2007-05-09 09:45:00,2.76824,2.76867,2.76304,2.76774,9880000.0
2007-05-09 09:46:00,2.76497,2.76834,2.76497,2.768,9630000.0
2007-05-09 09:47:00,2.76709,2.76825,2.76177,2.76624,9130000.0
2007-05-09 09:48:00,2.7657,2.76887,2.7657,2.76774,11000000.0
2007-05-09 09:49:00,2.76744,2.76866,2.76536,2.76866,7380000.0
2007-05-09 09:50:00,2.7671,2.76888,2.7644,2.76888,7500000.0
2007-05-09 09:51:00,2.7682,2.769,2.76519,2.76775,5630000.0
2007-05-09 09:52:00,2.76759,2.76759,2.76437,2.76707,7380000.0
2007-05-09 09:53:00,2.76687,2.76794,2.76494,2.76685,8380000.0
2007-05-09 09:54:00,2.76792,2.76797,2.76475,2.76722,8380000.0
2007-05-09 09:55:00,2.76764,2.76979,2.76352,2.76377,7260000.0
2007-05-09 09:56:00,2.76939,2.77059,2.76572,2.76613,10630000.0
2007-05-09 09:57:00,2.7698,2.77027,2.76722,2.76929,14630000.0
2007-05-09 09:58:00,2.77099,2.77099,2.76687,2.76925,6760000.0
2007-05-09 09:59:00,2.76885,2.77134,2.76734,2.77074,10000000.0
2007-05-09 10:00:00,2.77012,2.77058,2.7668,2.76683,9510000.0
2007-05-09 10:01:00,2.77059,2.77059,2.76572,2.76575,8000000.0
2007-05-09 10:02:00,2.7705,2.7705,2.76774,2.76987,8250000.0
2007-05-09 10:03:00,2.76961,2.77038,2.76437,2.76918,14000000.0
2007-05-09 10:04:00,2.76973,2.77129,2.76789,2.76893,9250000.0
2007-05-09 10:05:00,2.77149,2.77149,2.76431,2.76916,15000000.0
2007-05-09 10:06:00,2.77061,2.77083,2.76661,2.76661,5380000.0
2007-05-09 10:07:00,2.7689,2.77024,2.76502,2.76907,8880000.0
2007-05-09 10:08:00,2.7693,2.77043,2.76612,2.76627,6750000.0
2007-05-09 10:09:00,2.7668,2.77156,2.76578,2.76897,13760000.0
2007-05-09 10:10:00,2.76925,2.77142,2.76804,2.77142,7880000.0
2007-05-09 10:11:00,2.76879,2.77092,2.76798,2.76849,11630000.0
2007-05-09 10:12:00,2.76735,2.76995,2.76735,2.76838,4000000.0
2007-05-09 10:13:00,2.77055,2.77137,2.76818,2.76846,12500000.0
2007-05-09 10:14:00,2.76965,2.76996,2.76702,2.76963,11630000.0
2007-05-09 10:15:00,2.77066,2.77093,2.76722,2.77086,7510000.0
2007-05-09 10:16:00,2.77147,2.77153,2.76825,2.76825,9250000.0
2007-05-09 10:17:00,2.77217,2.77217,2.76519,2.76977,7880000.0
2007-05-09 10:18:00,2.7719,2.7719,2.7664,2.7664,8380000.0
2007-05-09 10:19:00,2.76972,2.77174,2.76939,2.77049,5250000.0
2007-05-09 10:20:00,2.7661,2.77129,2.7661,2.76889,5750000.0
2007-05-09 10:21:00,2.77102,2.77143,2.76784,2.77143,16750000.0
2007-05-09 10:22:00,2.77079,2.77138,2.76726,2.77138,5880000.0
2007-05-09 10:23:00,2.7705,2.77134,2.76729,2.77133,8500000.0
2007-05-09 10:24:00,2.7703,2.7705,2.76755,2.7705,6000000.0
2007-05-09 10:25:00,2.77194,2.77194,2.7685,2.76863,9250000.0
2007-05-09 10:26:00,2.77153,2.77153,2.76935,2.77101,11750000.0
2007-05-09 10:27:00,2.7711,2.77219,2.76542,2.771,11630000.0
2007-05-09 10:28:00,2.77066,2.77142,2.76677,2.76767,18000000.0
2007-05-09 10:29:00,2.77046,2.77178,2.76682,2.76837,7750000.0
2007-05-09 10:30:00,2.76873,2.77155,2.76752,2.76752,6250000.0
2007-05-09 10:31:00,2.76527,2.76982,2.76415,2.76415,10260000.0
2007-05-09 10:32:00,2.77099,2.77115,2.76765,2.76879,8630000.0
2007-05-09 10:33:00,2.77047,2.77069,2.76668,2.77015,15630000.0
2007-05-09 10:34:00,2.77179,2.77179,2.76479,2.76621,12000000.0
2007-05-09 10:35:00,2.77133,2.77168,2.76594,2.76594,18750000.0
2007-05-09 10:36:00,2.77073,2.77214,2.76818,2.76911,8880000.0
2007-05-09 10:37:00,2.77174,2.77273,2.76716,2.76957,18000000.0
2007-05-09 10:38:00,2.77294,2.77357,2.77103,2.77282,6250000.0
2007-05-09 10:39:00,2.76919,2.77269,2.76827,2.77269,5500000.0
2007-05-09 10:40:00,2.77354,2.77355,2.76731,2.77187,7500000.0
2007-05-09 10:41:00,2.77414,2.77439,2.7694,2.77316,9880000.0
2007-05-09 10:42:00,2.77202,2.77586,2.77202,2.77337,8010000.0
2007-05-09 10:43:00,2.7755,2.77659,2.77116,2.7745,9750000.0
2007-05-09 10:44:00,2.77495,2.776,2.76979,2.77338,7880000.0
2007-05-09 10:45:00,2.7731,2.77645,2.77197,2.77603,6750000.0
2007-05-09 10:46:00,2.77485,2.77631,2.773,2.77389,9000000.0
2007-05-09 10:47:00,2.773,2.77714,2.7686,2.77714,6000000.0
2007-05-09 10:48:00,2.77511,2.77648,2.77463,2.77606,8250000.0
2007-05-09 10:49:00,2.77635,2.7764,2.77148,2.77148,12380000.0
2007-05-09 10:50:00,2.77673,2.77696,2.77045,2.77355,7750000.0
2007-05-09 10:51:00,2.77655,2.77655,2.77239,2.77536,10250000.0
2007-05-09 10:52:00,2.77607,2.77648,2.77267,2.77298,7750000.0
2007-05-09 10:53:00,2.77701,2.77701,2.77413,2.77576,4880000.0
2007-05-09 10:54:00,2.77331,2.77499,2.77217,2.7737,6250000.0
2007-05-09 10:55:00,2.77689,2.77689,2.77074,2.77074,7000000.0
2007-05-09 10:56:00,2.77196,2.77568,2.77,2.7728,8750000.0
2007-05-09 10:57:00,2.77595,2.77627,2.7726,2.77357,8000000.0
2007-05-09 10:58:00,2.77428,2.77506,2.76935,2.77449,7500000.0
2007-05-09 10:59:00,2.77484,2.77583,2.76922,2.77238,15380000.0
2007-05-09 11:00:00,2.77571,2.77571,2.76976,2.77226,10000000.0
2007-05-09 11:02:00,2.77369,2.77465,2.77089,2.77448,8130000.0
2007-05-09 11:03:00,2.77434,2.77509,2.76921,2.77509,7250000.0
2007-05-09 11:04:00,2.77247,2.77455,2.77247,2.77455,6750000.0
2007-05-09 11:05:00,2.77122,2.77475,2.77108,2.77212,6750000.0
2007-05-09 11:06:00,2.77355,2.77421,2.76948,2.77307,13260000.0
2007-05-09 11:07:00,2.77333,2.77397,2.77149,2.77152,8750000.0
2007-05-09 11:08:00,2.77054,2.77321,2.77054,2.77216,9630000.0
2007-05-09 11:09:00,2.77185,2.7732,2.76901,2.7732,6000000.0
2007-05-09 11:10:00,2.77178,2.77332,2.77072,2.77292,14010000.0
2007-05-09 11:11:00,2.77237,2.77317,2.76961,2.77017,7880000.0
2007-05-09 11:12:00,2.77328,2.77366,2.7709,2.77366,13880000.0
2007-05-09 11:13:00,2.76984,2.77331,2.76984,2.77251,7250000.0
2007-05-09 11:14:00,2.77383,2.77383,2.77021,2.77295,7500000.0
2007-05-09 11:15:00,2.77284,2.77398,2.76972,2.7729,11380000.0
2007-05-09 11:16:00,2.77212,2.77411,2.77163,2.77401,10630000.0
2007-05-09 11:17:00,2.77207,2.77382,2.7692,2.7703,7500000.0
2007-05-09 11:19:00,2.77273,2.77326,2.76963,2.76963,9500000.0
2007-05-09 11:20:00,2.77045,2.77297,2.76762,2.77137,7000000.0
2007-05-09 11:21:00,2.77253,2.77324,2.76715,2.76991,10130000.0
2007-05-09 11:22:00,2.77296,2.77296,2.76842,2.76988,9000000.0
2007-05-09 11:23:00,2.7725,2.77285,2.76752,2.77279,14880000.0
2007-05-09 11:24:00,2.77254,2.77312,2.76756,2.77225,14630000.0
2007-05-09 11:25:00,2.77322,2.77331,2.76732,2.76934,16260000.0
2007-05-09 11:26:00,2.77404,2.77443,2.77181,2.77412,9000000.0
2007-05-09 11:27:00,2.77213,2.77348,2.76862,2.77324,9250000.0
2007-05-09 11:28:00,2.77263,2.77422,2.7705,2.77073,9630000.0
2007-05-09 11:29:00,2.77303,2.77467,2.77057,2.77406,7500000.0
2007-05-09 11:30:00,2.77416,2.77416,2.77021,2.77075,6750000.0
2007-05-09 11:31:00,2.77246,2.7749,2.77056,2.77453,5500000.0
2007-05-09 11:32:00,2.77412,2.77477,2.7713,2.77434,8500000.0
2007-05-09 11:33:00,2.77251,2.77448,2.77241,2.77297,8750000.0
2007-05-09 11:34:00,2.77128,2.7733,2.77035,2.77273,6630000.0
2007-05-09 11:35:00,2.77518,2.77536,2.76873,2.77144,5630000.0
2007-05-09 11:36:00,2.77427,2.77427,2.76822,2.77218,7500000.0
2007-05-09 11:37:00,2.77385,2.77385,2.77076,2.7718,10250000.0
2007-05-09 11:38:00,2.77079,2.77293,2.76865,2.76951,6380000.0
2007-05-09 11:39:00,2.77334,2.77334,2.76587,2.76587,5500000.0
2007-05-09 11:40:00,2.77033,2.77323,2.76854,2.77323,8760000.0
2007-05-09 11:41:00,2.77206,2.77313,2.77013,2.77013,7000000.0
2007-05-09 11:42:00,2.7733,2.7733,2.76564,2.7695,8750000.0
2007-05-09 11:43:00,2.77088,2.773,2.76958,2.773,10250000.0
2007-05-09 11:44:00,2.77269,2.77271,2.76747,2.76747,9000000.0
2007-05-09 11:46:00,2.7726,2.7726,2.76805,2.77124,8250000.0
2007-05-09 11:47:00,2.77257,2.77276,2.77006,2.77189,8500000.0
2007-05-09 11:48:00,2.77299,2.77315,2.77009,2.77009,7500000.0
2007-05-09 11:50:00,2.77202,2.77285,2.76789,2.76982,10130000.0
2007-05-09 11:51:00,2.77114,2.77331,2.7689,2.7689,13750000.0
2007-05-09 11:52:00,2.7739,2.7739,2.77052,2.77052,11130000.0
2007-05-09 11:54:00,2.77443,2.77443,2.77129,2.77256,6500000.0
2007-05-09 11:55:00,2.77371,2.77378,2.76986,2.77328,13130000.0
2007-05-09 11:56:00,2.77001,2.77007,2.76682,2.76993,9500000.0
2007-05-09 11:57:00,2.77265,2.77311,2.76914,2.77293,11000000.0
2007-05-09 11:58:00,2.77283,2.77318,2.76937,2.77128,6250000.0
2007-05-09 11:59:00,2.77313,2.77313,2.76884,2.77048,9750000.0
2007-05-09 12:00:00,2.77346,2.77443,2.77165,2.77165,14380000.0
2007-05-09 12:01:00,2.77095,2.77368,2.76971,2.77338,7750000.0
2007-05-09 12:02:00,2.77167,2.77415,2.76942,2.77095,6750000.0
2007-05-09 12:03:00,2.77146,2.77499,2.77146,2.77485,5000000.0
2007-05-09 12:04:00,2.77354,2.77354,2.77075,2.77075,8260000.0
2007-05-09 12:05:00,2.77306,2.77544,2.77213,2.77544,6250000.0
2007-05-09 12:06:00,2.77421,2.77421,2.76921,2.77342,11000000.0
2007-05-09 12:07:00,2.77413,2.77457,2.7715,2.7715,6250000.0
2007-05-09 12:08:00,2.7737,2.77379,2.77053,2.77105,6000000.0
2007-05-09 12:09:00,2.77387,2.77395,2.76953,2.77049,8000000.0
2007-05-09 12:10:00,2.77387,2.77394,2.76706,2.77102,9130000.0
2007-05-09 12:11:00,2.76906,2.77459,2.76906,2.77325,6500000.0
2007-05-09 12:12:00,2.76963,2.77282,2.76844,2.77282,7140000.0
2007-05-09 12:13:00,2.7725,2.7755,2.77148,2.77393,11880000.0
2007-05-09 12:14:00,2.77373,2.77373,2.76883,2.77345,8880000.0
2007-05-09 12:15:00,2.77066,2.77236,2.7706,2.7706,8500000.0
2007-05-09 12:16:00,2.77092,2.77423,2.7683,2.77026,9750000.0
2007-05-09 12:18:00,2.77526,2.77526,2.77172,2.77291,8500000.0
2007-05-09 12:19:00,2.77251,2.77396,2.77126,2.77126,7880000.0
2007-05-09 12:20:00,2.77474,2.77474,2.77215,2.77366,6250000.0
2007-05-09 12:21:00,2.77031,2.77525,2.77031,2.77281,10380000.0
2007-05-09 12:22:00,2.77227,2.77382,2.77082,2.77382,9250000.0
2007-05-09 12:23:00,2.77444,2.77444,2.77092,2.77384,7750000.0
2007-05-09 12:24:00,2.77154,2.77574,2.77139,2.77161,11500000.0
2007-05-09 12:25:00,2.77197,2.77413,2.77197,2.77321,5500000.0
2007-05-09 12:26:00,2.77352,2.77418,2.77077,2.77357,7130000.0
2007-05-09 12:27:00,2.77286,2.77286,2.76682,2.76682,6750000.0
2007-05-09 12:28:00,2.77289,2.7731,2.76998,2.7731,9750000.0
2007-05-09 12:29:00,2.77243,2.77416,2.77009,2.77131,12630000.0
2007-05-09 12:30:00,2.77378,2.77378,2.76876,2.7707,7010000.0
2007-05-09 12:31:00,2.77358,2.77385,2.7701,2.77385,6250000.0
2007-05-09 12:32:00,2.77457,2.77503,2.76774,2.77172,6500000.0
2007-05-09 12:33:00,2.77457,2.77504,2.77,2.7732,6250000.0
2007-05-09 12:34:00,2.77433,2.77445,2.77038,2.77445,8880000.0
2007-05-09 12:35:00,2.77256,2.7739,2.77182,2.77297,8500000.0
2007-05-09 12:36:00,2.77176,2.77454,2.76899,2.77332,9010000.0
2007-05-09 12:37:00,2.77156,2.77463,2.77025,2.77463,11130000.0
2007-05-09 12:38:00,2.77176,2.77459,2.77176,2.77454,6250000.0
2007-05-09 12:39:00,2.77348,2.77445,2.7698,2.77282,9250000.0
2007-05-09 12:40:00,2.77418,2.7749,2.77207,2.7749,12380000.0
2007-05-09 12:41:00,2.77431,2.77452,2.76869,2.77452,7750000.0
2007-05-09 12:42:00,2.773,2.77367,2.77149,2.77149,6250000.0
2007-05-09 12:43:00,2.77428,2.77521,2.77371,2.77371,15750000.0
2007-05-09 12:44:00,2.77444,2.77444,2.7682,2.77383,7750000.0
2007-05-09 12:45:00,2.77097,2.77345,2.76898,2.7715,11250000.0
2007-05-09 12:46:00,2.77492,2.77492,2.77158,2.77178,5880000.0
2007-05-09 12:47:00,2.77494,2.77494,2.7692,2.77203,9880000.0
2007-05-09 12:48:00,2.77061,2.77489,2.77052,2.77095,8630000.0
2007-05-09 12:49:00,2.7742,2.7751,2.77233,2.77415,9630000.0
2007-05-09 12:50:00,2.77144,2.77487,2.76904,2.77487,5500000.0
2007-05-09 12:51:00,2.77121,2.77513,2.77019,2.77242,7750000.0
2007-05-09 12:52:00,2.77526,2.77526,2.76938,2.77339,8250000.0
2007-05-09 12:53:00,2.77047,2.77408,2.77047,2.7714,5500000.0
2007-05-09 12:54:00,2.77103,2.77446,2.7697,2.77182,6750000.0
2007-05-09 12:55:00,2.77039,2.7744,2.76936,2.77083,8630000.0
2007-05-09 12:56:00,2.77335,2.77519,2.77265,2.77301,6000000.0
2007-05-09 12:57:00,2.77491,2.77541,2.77233,2.7738,5380000.0
2007-05-09 12:58:00,2.77099,2.77398,2.76993,2.77398,5750000.0
2007-05-09 12:59:00,2.7733,2.7746,2.77004,2.77304,6000000.0
2007-05-09 13:00:00,2.77499,2.77527,2.77249,2.77527,5750000.0
2007-05-09 13:01:00,2.77304,2.77431,2.76962,2.77306,8250000.0
2007-05-09 13:02:00,2.77236,2.77444,2.77032,2.77444,8500000.0
2007-05-09 13:03:00,2.77065,2.77515,2.77065,2.77372,12260000.0
2007-05-09 13:04:00,2.77497,2.77497,2.77149,2.77417,7500000.0
2007-05-09 13:05:00,2.77156,2.77517,2.77156,2.77383,11500000.0
2007-05-09 13:06:00,2.77298,2.77446,2.76658,2.77378,6000000.0
2007-05-09 13:07:00,2.77053,2.77344,2.7684,2.77207,12630000.0
2007-05-09 13:08:00,2.77481,2.77481,2.77036,2.77342,8000000.0
2007-05-09 13:09:00,2.77392,2.77516,2.76847,2.76985,7250000.0
2007-05-09 13:10:00,2.77095,2.77487,2.77095,2.77162,10250000.0
2007-05-09 13:11:00,2.77304,2.77503,2.77058,2.77363,7750000.0
2007-05-09 13:12:00,2.77291,2.77447,2.77074,2.77433,7380000.0
2007-05-09 13:13:00,2.7718,2.77448,2.76978,2.77398,8630000.0
2007-05-09 13:14:00,2.76981,2.77485,2.76972,2.76972,5250000.0
2007-05-09 13:15:00,2.77273,2.77458,2.7705,2.77458,9000000.0
2007-05-09 13:17:00,2.77423,2.77491,2.77169,2.77202,10750000.0
2007-05-09 13:18:00,2.77277,2.7749,2.77108,2.7721,6130000.0
2007-05-09 13:19:00,2.77491,2.77574,2.77098,2.7725,8130000.0
2007-05-09 13:20:00,2.76978,2.77533,2.76978,2.77522,10500000.0
2007-05-09 13:21:00,2.77272,2.77487,2.77123,2.77464,7130000.0
2007-05-09 13:22:00,2.77629,2.77629,2.76903,2.7711,9880000.0
2007-05-09 13:23:00,2.7755,2.7755,2.77249,2.77466,8250000.0
2007-05-09 13:24:00,2.77332,2.77358,2.77101,2.77278,5500000.0
2007-05-09 13:25:00,2.77271,2.77442,2.77079,2.77199,9250000.0
2007-05-09 13:26:00,2.77197,2.77541,2.77043,2.77342,11380000.0
2007-05-09 13:27:00,2.77195,2.7746,2.7708,2.77095,6010000.0
2007-05-09 13:28:00,2.7736,2.77464,2.76957,2.77305,11000000.0
2007-05-09 13:30:00,2.7739,2.77422,2.76898,2.77223,6000000.0
2007-05-09 13:31:00,2.77168,2.77354,2.77035,2.77336,9130000.0
2007-05-09 13:32:00,2.77045,2.77426,2.77045,2.77426,7880000.0
2007-05-09 13:33:00,2.77384,2.77411,2.76853,2.77083,14000000.0
2007-05-09 13:34:00,2.77287,2.77355,2.76916,2.77053,9000000.0
2007-05-09 13:35:00,2.7729,2.77294,2.76918,2.77044,13630000.0
2007-05-09 13:37:00,2.77202,2.77266,2.76747,2.76757,12000000.0
2007-05-09 13:38:00,2.77016,2.77439,2.7701,2.7701,11630000.0
2007-05-09 13:39:00,2.77114,2.77321,2.76977,2.77238,9000000.0
2007-05-09 13:40:00,2.77263,2.77297,2.77005,2.77005,7500000.0
2007-05-09 13:41:00,2.77363,2.77363,2.7704,2.77063,11130000.0
2007-05-09 13:42:00,2.77201,2.77308,2.76748,2.76748,6760000.0
2007-05-09 13:43:00,2.77232,2.77358,2.77031,2.77097,6500000.0
2007-05-09 13:44:00,2.77374,2.77374,2.76863,2.77328,9500000.0
2007-05-09 13:45:00,2.77222,2.7735,2.76968,2.77087,7000000.0
2007-05-09 13:46:00,2.77406,2.77406,2.77062,2.77225,11000000.0
2007-05-09 13:47:00,2.77153,2.77361,2.77019,2.77306,8500000.0
2007-05-09 13:48:00,2.77319,2.77319,2.76869,2.77202,5750000.0
2007-05-09 13:49:00,2.76735,2.77308,2.76735,2.77282,14000000.0
2007-05-09 13:50:00,2.77251,2.77395,2.76969,2.77395,9750000.0
2007-05-09 13:51:00,2.77366,2.77405,2.76845,2.76928,13000000.0
2007-05-09 13:52:00,2.77029,2.77373,2.76961,2.77373,7500000.0
2007-05-09 13:53:00,2.77028,2.77345,2.77028,2.77202,6000000.0
2007-05-09 13:54:00,2.77176,2.7737,2.77017,2.77025,6750000.0
2007-05-09 13:55:00,2.77435,2.77435,2.76824,2.77415,5500000.0
2007-05-09 13:56:00,2.77,2.77345,2.76919,2.7717,11000000.0
2007-05-09 13:57:00,2.77419,2.77419,2.77178,2.77355,7250000.0
2007-05-09 13:58:00,2.77356,2.77442,2.76949,2.76979,11880000.0
2007-05-09 13:59:00,2.77282,2.77307,2.7697,2.7713,7630000.0
2007-05-09 14:00:00,2.77213,2.77465,2.77093,2.77453,7880000.0
2007-05-09 14:02:00,2.77443,2.77483,2.77263,2.77436,6000000.0
2007-05-09 14:03:00,2.77353,2.77353,2.76953,2.7728,7880000.0
2007-05-09 14:04:00,2.77252,2.77513,2.77252,2.77452,13500000.0
2007-05-09 14:05:00,2.77206,2.77396,2.76929,2.77093,9000000.0
2007-05-09 14:06:00,2.77275,2.77382,2.76863,2.77099,10500000.0
2007-05-09 14:07:00,2.77372,2.77454,2.76845,2.77079,8880000.0
2007-05-09 14:08:00,2.77037,2.77397,2.76947,2.77397,10250000.0
2007-05-09 14:09:00,2.77069,2.77322,2.77069,2.77235,10000000.0
2007-05-09 14:10:00,2.77252,2.77394,2.77063,2.77138,8010000.0
2007-05-09 14:11:00,2.77482,2.77482,2.76951,2.774,13630000.0
2007-05-09 14:12:00,2.77502,2.77502,2.77157,2.77282,9130000.0
2007-05-09 14:13:00,2.77535,2.77535,2.77234,2.77378,6750000.0
2007-05-09 14:14:00,2.77307,2.77599,2.77075,2.77075,8750000.0
2007-05-09 14:15:00,2.77339,2.77534,2.77226,2.77491,6380000.0
2007-05-09 14:16:00,2.77438,2.77516,2.77248,2.77475,6000000.0
2007-05-09 14:17:00,2.77572,2.77583,2.77231,2.77231,5880000.0
2007-05-09 14:18:00,2.77485,2.77543,2.77266,2.7747,8500000.0
2007-05-09 14:19:00,2.76937,2.77212,2.76865,2.77032,10630000.0
2007-05-09 14:20:00,2.77561,2.77563,2.77009,2.77408,8750000.0
2007-05-09 14:21:00,2.77536,2.77575,2.77009,2.77575,9000000.0
2007-05-09 14:22:00,2.77385,2.77591,2.77291,2.77291,6000000.0
2007-05-09 14:23:00,2.7756,2.7759,2.77165,2.77186,9380000.0
2007-05-09 14:24:00,2.77627,2.7765,2.77013,2.77541,8000000.0
2007-05-09 14:25:00,2.77394,2.77606,2.77236,2.77456,10750000.0
2007-05-09 14:26:00,2.77593,2.77593,2.76823,2.76823,6000000.0
2007-05-09 14:27:00,2.7764,2.7764,2.77259,2.77302,8000000.0
2007-05-09 14:28:00,2.77329,2.77742,2.77186,2.77481,9750000.0
2007-05-09 14:29:00,2.77289,2.77605,2.77176,2.77602,7380000.0
2007-05-09 14:30:00,2.77415,2.77752,2.77318,2.77318,5500000.0
2007-05-09 14:31:00,2.77558,2.77773,2.77307,2.77722,12500000.0
2007-05-09 14:32:00,2.77589,2.77589,2.77347,2.7757,11750000.0
2007-05-09 14:33:00,2.77549,2.77608,2.76909,2.77287,8630000.0
2007-05-09 14:34:00,2.77619,2.77619,2.77169,2.77299,10750000.0
2007-05-09 14:35:00,2.77387,2.77579,2.77142,2.77299,5500000.0
2007-05-09 14:36:00,2.7723,2.77617,2.77146,2.77479,12750000.0
2007-05-09 14:37:00,2.77617,2.7765,2.77321,2.77322,5630000.0
2007-05-09 14:38:00,2.7757,2.77665,2.77335,2.7761,7500000.0
2007-05-09 14:39:00,2.77395,2.77646,2.77395,2.77515,8000000.0
2007-05-09 14:40:00,2.77436,2.77778,2.77378,2.77557,11000000.0
2007-05-09 14:41:00,2.77749,2.77749,2.77374,2.7738,6000000.0
2007-05-09 14:42:00,2.77609,2.77609,2.77141,2.77141,9630000.0
2007-05-09 14:43:00,2.77512,2.77712,2.77168,2.77446,9500000.0
2007-05-09 14:44:00,2.7717,2.77666,2.77031,2.77592,5250000.0
2007-05-09 14:45:00,2.77547,2.77581,2.77223,2.77527,8130000.0
2007-05-09 14:46:00,2.77486,2.77579,2.77005,2.77293,11250000.0
2007-05-09 14:47:00,2.77287,2.77549,2.7719,2.77549,10750000.0
2007-05-09 14:48:00,2.77113,2.77503,2.77113,2.7722,9880000.0
2007-05-09 14:49:00,2.77433,2.77528,2.77093,2.77528,6500000.0
2007-05-09 14:50:00,2.77419,2.77419,2.76966,2.77206,8000000.0
2007-05-09 14:51:00,2.77371,2.77416,2.77043,2.77371,10260000.0
2007-05-09 14:52:00,2.77449,2.77449,2.77023,2.77401,11250000.0
2007-05-09 14:53:00,2.77392,2.77399,2.77118,2.77118,8750000.0
2007-05-09 14:54:00,2.77384,2.77435,2.76804,2.77167,13130000.0
2007-05-09 14:55:00,2.77088,2.77313,2.76919,2.77287,12760000.0
2007-05-09 14:56:00,2.77327,2.77346,2.77088,2.77338,11000000.0
2007-05-09 14:57:00,2.77187,2.77386,2.77026,2.77297,9250000.0
2007-05-09 14:58:00,2.76981,2.77352,2.76981,2.77217,7500000.0
2007-05-09 14:59:00,2.76847,2.77456,2.76847,2.77453,8130000.0
2007-05-09 15:00:00,2.77363,2.77396,2.77097,2.77097,11880000.0
2007-05-09 15:01:00,2.77182,2.77392,2.76988,2.77262,12500000.0
2007-05-09 15:02:00,2.77418,2.77418,2.76835,2.77075,12750000.0
2007-05-09 15:03:00,2.76949,2.77233,2.76676,2.76988,12750000.0
2007-05-09 15:04:00,2.77166,2.77396,2.76976,2.76976,4510000.0
2007-05-09 15:05:00,2.77241,2.77291,2.77075,2.77126,6130000.0
2007-05-09 15:06:00,2.77267,2.77282,2.77044,2.77186,7500000.0
2007-05-09 15:07:00,2.77269,2.77291,2.76809,2.76984,15250000.0
2007-05-09 15:08:00,2.77366,2.77366,2.76961,2.7721,9260000.0
2007-05-09 15:09:00,2.77234,2.77308,2.76775,2.77296,11000000.0
2007-05-09 15:10:00,2.77294,2.77294,2.76932,2.77203,10750000.0
2007-05-09 15:11:00,2.77045,2.77296,2.76671,2.76671,6750000.0
2007-05-09 15:12:00,2.77424,2.77432,2.76826,2.76947,10380000.0
2007-05-09 15:13:00,2.77169,2.77324,2.76877,2.76877,8500000.0
2007-05-09 15:14:00,2.77156,2.77204,2.76484,2.77027,6880000.0
2007-05-09 15:15:00,2.7701,2.77086,2.76652,2.77057,9270000.0
2007-05-09 15:16:00,2.76991,2.77067,2.76628,2.76729,7500000.0
2007-05-09 15:17:00,2.77035,2.77035,2.76395,2.76893,15250000.0
2007-05-09 15:18:00,2.76806,2.76944,2.7655,2.7674,5250000.0
2007-05-09 15:19:00,2.76851,2.76887,2.76592,2.76592,7760000.0
2007-05-09 15:20:00,2.76846,2.76962,2.76677,2.7693,6880000.0
2007-05-09 15:21:00,2.76966,2.76966,2.76314,2.76682,12250000.0
2007-05-09 15:22:00,2.76843,2.7699,2.76347,2.76727,16000000.0
2007-05-09 15:23:00,2.76847,2.76886,2.76576,2.76886,8250000.0
2007-05-09 15:24:00,2.76796,2.77015,2.76525,2.76975,6250000.0
2007-05-09 15:25:00,2.76777,2.76831,2.76399,2.76573,9140000.0
2007-05-09 15:26:00,2.76624,2.76872,2.76446,2.76872,13500000.0
2007-05-09 15:27:00,2.76818,2.76922,2.7668,2.76922,6500000.0
2007-05-09 15:28:00,2.7693,2.7693,2.76498,2.76498,5500000.0
2007-05-09 15:29:00,2.76586,2.76941,2.76586,2.76638,5130000.0
2007-05-09 15:30:00,2.76904,2.76904,2.76485,2.76768,6880000.0
2007-05-09 15:31:00,2.76813,2.76813,2.76587,2.76587,10130000.0
2007-05-09 15:32:00,2.76911,2.76911,2.76291,2.76748,8880000.0
2007-05-09 15:33:00,2.7648,2.76798,2.7648,2.76712,7380000.0
2007-05-09 15:34:00,2.76252,2.76764,2.76252,2.76764,7380000.0
2007-05-09 15:35:00,2.76816,2.76824,2.7636,2.7636,6500000.0
2007-05-09 15:36:00,2.76803,2.7689,2.76425,2.76673,11510000.0
2007-05-09 15:37:00,2.76772,2.76866,2.76623,2.76847,6500000.0
2007-05-09 15:38:00,2.76524,2.7693,2.76449,2.76825,12000000.0
2007-05-09 15:39:00,2.76794,2.76843,2.76339,2.76339,8880000.0
2007-05-09 15:40:00,2.76749,2.76896,2.76141,2.76877,8880000.0
2007-05-09 15:41:00,2.76382,2.76842,2.76382,2.76407,7500000.0
2007-05-09 15:42:00,2.76789,2.7681,2.76629,2.7681,6750000.0
2007-05-09 15:43:00,2.76528,2.76783,2.76484,2.76783,8500000.0
2007-05-09 15:44:00,2.76671,2.76818,2.76632,2.76632,9880000.0
2007-05-09 15:45:00,2.76796,2.76796,2.76387,2.76387,5500000.0
2007-05-09 15:47:00,2.76883,2.76909,2.76523,2.76683,9510000.0
2007-05-09 15:48:00,2.76753,2.76837,2.76595,2.76819,7250000.0
2007-05-09 15:49:00,2.76715,2.76854,2.76041,2.76854,8130000.0
2007-05-09 15:50:00,2.7652,2.76822,2.76484,2.76822,6510000.0
2007-05-09 15:51:00,2.76705,2.76811,2.76304,2.76304,8380000.0
2007-05-09 15:52:00,2.76361,2.76698,2.76257,2.76644,9130000.0
2007-05-09 15:53:00,2.76481,2.768,2.76481,2.76745,10000000.0
2007-05-09 15:54:00,2.76689,2.76808,2.76,2.76423,9880000.0
2007-05-09 15:55:00,2.76737,2.76737,2.7608,2.76353,6500000.0
2007-05-09 15:56:00,2.76533,2.76747,2.76379,2.76646,8000000.0
2007-05-09 15:57:00,2.76407,2.76638,2.76136,2.76136,9000000.0
2007-05-09 15:58:00,2.76137,2.76484,2.76137,2.76151,6880000.0
2007-05-09 15:59:00,2.76656,2.76665,2.76262,2.76546,12880000.0
2007-05-09 16:00:00,2.76631,2.76631,2.76328,2.76328,9380000.0
2007-05-09 16:01:00,2.76625,2.76625,2.76174,2.76174,10510000.0
2007-05-09 16:02:00,2.76578,2.76578,2.75883,2.75883,8010000.0
2007-05-09 16:03:00,2.76562,2.76623,2.76263,2.76263,8630000.0
2007-05-09 16:04:00,2.76316,2.76587,2.76316,2.76507,6500000.0
2007-05-09 16:05:00,2.76613,2.76613,2.75799,2.76462,10260000.0
2007-05-09 16:06:00,2.76381,2.76474,2.76293,2.76411,5130000.0
2007-05-09 16:07:00,2.76221,2.76532,2.76221,2.76424,12250000.0
2007-05-09 16:08:00,2.76181,2.76562,2.76181,2.76562,6750000.0
2007-05-09 16:09:00,2.76329,2.76504,2.76139,2.76232,7750000.0
2007-05-09 16:10:00,2.76363,2.76462,2.75844,2.76427,12500000.0
2007-05-09 16:11:00,2.76422,2.76422,2.75806,2.76107,11750000.0
2007-05-09 16:12:00,2.76386,2.76387,2.75642,2.75924,10630000.0
2007-05-09 16:13:00,2.76218,2.76326,2.76064,2.76326,6890000.0
2007-05-09 16:14:00,2.7587,2.76296,2.7587,2.76054,7760000.0
2007-05-09 16:15:00,2.7578,2.76213,2.75769,2.76006,8500000.0
2007-05-09 16:16:00,2.76377,2.76377,2.75894,2.76069,9250000.0
2007-05-09 16:17:00,2.76308,2.76308,2.75796,2.75977,8250000.0
2007-05-09 16:18:00,2.76214,2.76214,2.75793,2.76131,7880000.0
2007-05-09 16:19:00,2.76332,2.76332,2.75817,2.7616,10880000.0
2007-05-09 16:20:00,2.76157,2.76183,2.75887,2.75917,6880000.0
2007-05-09 16:21:00,2.76237,2.76251,2.75922,2.76251,8630000.0
2007-05-09 16:22:00,2.75967,2.76098,2.75966,2.76098,4500000.0
2007-05-09 16:23:00,2.76118,2.76118,2.75919,2.75923,4750000.0
2007-05-09 16:24:00,2.75863,2.76138,2.75608,2.76025,15250000.0
2007-05-09 16:25:00,2.76083,2.76132,2.75827,2.75827,8880000.0
2007-05-09 16:26:00,2.76155,2.76215,2.75911,2.76058,14500000.0
2007-05-09 16:27:00,2.76143,2.76152,2.75656,2.76137,7750000.0
2007-05-09 16:28:00,2.7583,2.76208,2.75787,2.75885,8750000.0
2007-05-09 16:29:00,2.76229,2.76231,2.75969,2.76217,11130000.0
2007-05-09 16:30:00,2.76046,2.7605,2.75576,2.7605,5250000.0
2007-05-09 16:31:00,2.75996,2.76262,2.7589,2.76009,9500000.0
2007-05-09 16:32:00,2.76328,2.76377,2.75926,2.75926,7130000.0
2007-05-09 16:33:00,2.76389,2.76389,2.75898,2.76269,12380000.0
2007-05-09 16:34:00,2.76296,2.76368,2.75985,2.76202,9630000.0
2007-05-09 16:35:00,2.76379,2.76385,2.76076,2.76095,6750000.0
2007-05-09 16:36:00,2.76373,2.76393,2.75992,2.76129,13750000.0
2007-05-09 16:37:00,2.7595,2.76295,2.75934,2.76145,7760000.0
2007-05-09 16:38:00,2.76285,2.76322,2.7595,2.76109,9000000.0
2007-05-09 16:39:00,2.76288,2.76318,2.7585,2.76066,7250000.0
2007-05-09 16:40:00,2.7625,2.7625,2.75616,2.76063,9630000.0
2007-05-09 16:41:00,2.75928,2.76405,2.75928,2.76213,6750000.0
2007-05-09 16:42:00,2.76212,2.76393,2.75715,2.76226,7630000.0
2007-05-09 16:43:00,2.76286,2.76398,2.76014,2.76398,8630000.0
2007-05-09 16:44:00,2.75907,2.76317,2.75906,2.75906,9630000.0
2007-05-09 16:45:00,2.76481,2.76481,2.76046,2.76175,9500000.0
2007-05-09 16:46:00,2.76196,2.76383,2.76001,2.7631,9250000.0
2007-05-09 16:47:00,2.76085,2.76338,2.75875,2.76232,7000000.0
2007-05-09 16:48:00,2.76325,2.76362,2.7585,2.76344,6500000.0
2007-05-09 16:49:00,2.76334,2.76383,2.75936,2.76102,8000000.0
2007-05-09 16:50:00,2.76339,2.7642,2.76033,2.76175,7250000.0
2007-05-09 16:51:00,2.76165,2.76324,2.75922,2.76316,7130000.0
2007-05-09 16:52:00,2.75914,2.76369,2.75914,2.76369,6130000.0
2007-05-09 16:53:00,2.76272,2.76301,2.7588,2.7588,6250000.0
2007-05-09 16:54:00,2.76196,2.76272,2.75745,2.75915,8750000.0
2007-05-09 16:55:00,2.76254,2.76266,2.75897,2.75897,8750000.0
2007-05-09 16:56:00,2.76155,2.76381,2.76021,2.7609,11500000.0
2007-05-09 16:57:00,2.76102,2.76192,2.75952,2.75966,10750000.0
2007-05-09 16:58:00,2.76083,2.76287,2.75914,2.76117,11000000.0
2007-05-09 16:59:00,2.7592,2.76208,2.7574,2.76147,12260000.0
2007-05-09 17:00:00,2.76208,2.76208,2.75721,2.7592,12390000.0
2007-05-09 17:01:00,2.76137,2.76245,2.75598,2.76207,7500000.0
2007-05-09 17:02:00,2.7619,2.7619,2.75527,2.75527,9000000.0
2007-05-09 17:03:00,2.7602,2.76117,2.75904,2.75982,9630000.0
2007-05-09 17:04:00,2.76107,2.76107,2.75838,2.75924,6880000.0
2007-05-09 17:05:00,2.75982,2.76079,2.75654,2.76079,7250000.0
2007-05-09 17:06:00,2.76139,2.76139,2.75766,2.76077,7750000.0
2007-05-09 17:07:00,2.7625,2.76357,2.75918,2.76244,14880000.0
2007-05-09 17:08:00,2.75865,2.76218,2.75865,2.75915,13000000.0
2007-05-09 17:09:00,2.75979,2.76192,2.75979,2.76172,6250000.0
2007-05-09 17:10:00,2.75524,2.76166,2.75524,2.76166,7630000.0
2007-05-09 17:11:00,2.76064,2.76127,2.75688,2.76071,6000000.0
2007-05-09 17:12:00,2.76136,2.76142,2.75649,2.76142,6630000.0
2007-05-09 17:13:00,2.75896,2.76105,2.75718,2.75848,10750000.0
2007-05-09 17:14:00,2.75864,2.76178,2.75587,2.76113,12000000.0
2007-05-09 17:15:00,2.75918,2.76168,2.75851,2.75993,10880000.0
2007-05-09 17:16:00,2.75913,2.76163,2.75913,2.75997,8510000.0
2007-05-09 17:17:00,2.76048,2.76166,2.75873,2.76166,8750000.0
2007-05-09 17:18:00,2.76097,2.76097,2.75797,2.76041,8380000.0
2007-05-09 17:19:00,2.76002,2.76155,2.75893,2.75893,5500000.0
2007-05-09 17:20:00,2.76183,2.76301,2.75893,2.75978,9000000.0
2007-05-09 17:21:00,2.75823,2.76202,2.75706,2.76202,5500000.0
2007-05-09 17:22:00,2.76137,2.76271,2.75786,2.76271,11760000.0
2007-05-09 17:23:00,2.75971,2.76048,2.75628,2.76046,10880000.0
2007-05-09 17:24:00,2.75777,2.76086,2.75713,2.75978,9500000.0
2007-05-09 17:25:00,2.75966,2.7611,2.75542,2.75989,13500000.0
2007-05-09 17:27:00,2.75987,2.76243,2.75823,2.76132,9380000.0
2007-05-09 17:28:00,2.75879,2.7613,2.75636,2.7613,12750000.0
2007-05-09 17:29:00,2.76135,2.76135,2.75708,2.75877,12250000.0
2007-05-09 17:30:00,2.758,2.75872,2.75698,2.75872,10000000.0
2007-05-09 17:32:00,2.75702,2.76106,2.75702,2.759,8380000.0
2007-05-09 17:33:00,2.76071,2.7611,2.75656,2.75802,18000000.0
2007-05-09 17:34:00,2.75856,2.76086,2.75481,2.75753,8250000.0
2007-05-09 17:35:00,2.75675,2.76066,2.75675,2.75754,11880000.0
2007-05-09 17:36:00,2.76015,2.76015,2.75518,2.75884,8630000.0
2007-05-09 17:37:00,2.75945,2.75998,2.75227,2.75476,8130000.0
2007-05-09 17:38:00,2.7579,2.76089,2.75566,2.75996,11640000.0
2007-05-09 17:39:00,2.75992,2.75992,2.75192,2.75493,6130000.0
2007-05-09 17:40:00,2.7567,2.7567,2.7534,2.75479,10130000.0
2007-05-09 17:41:00,2.75352,2.7553,2.75177,2.7553,7250000.0
2007-05-09 17:42:00,2.75625,2.75747,2.75443,2.7568,9000000.0
2007-05-09 17:43:00,2.75419,2.75886,2.75419,2.7554,12500000.0
2007-05-09 17:44:00,2.75982,2.75982,2.75586,2.75646,8630000.0
2007-05-09 17:45:00,2.75801,2.75852,2.75451,2.75757,6500000.0
2007-05-09 17:46:00,2.7544,2.75812,2.75365,2.75428,13760000.0
2007-05-09 17:47:00,2.75614,2.75948,2.75541,2.75705,11260000.0
2007-05-09 17:48:00,2.7556,2.75758,2.75326,2.75326,6500000.0
2007-05-09 17:49:00,2.7541,2.75804,2.75218,2.75728,11640000.0
2007-05-09 17:50:00,2.75539,2.75823,2.75444,2.75566,8750000.0
2007-05-09 17:51:00,2.75864,2.75864,2.75417,2.75417,12750000.0
2007-05-09 17:52:00,2.75853,2.75853,2.75477,2.75557,5130000.0
2007-05-09 17:53:00,2.75825,2.7587,2.75421,2.75516,10130000.0
2007-05-09 17:54:00,2.75916,2.75929,2.75362,2.75624,10010000.0
2007-05-09 17:55:00,2.75903,2.75985,2.75411,2.75411,5500000.0
2007-05-09 17:57:00,2.75542,2.76175,2.75542,2.75949,5250000.0
2007-05-09 17:58:00,2.75648,2.7589,2.75648,2.75885,5250000.0
2007-05-09 17:59:00,2.75901,2.75942,2.75611,2.75694,5880000.0
2007-05-09 18:00:00,2.75814,2.75814,2.75673,2.75706,8880000.0
2007-05-09 18:01:00,2.75661,2.75907,2.7546,2.75536,16130000.0
2007-05-09 18:02:00,2.75796,2.75929,2.75626,2.75669,15750000.0
2007-05-09 18:03:00,2.7591,2.7591,2.75409,2.75778,8000000.0
2007-05-09 18:04:00,2.7568,2.75907,2.75467,2.75867,5750000.0
2007-05-09 18:05:00,2.75868,2.75903,2.7574,2.75858,6000000.0
2007-05-09 18:06:00,2.75927,2.75927,2.75564,2.75843,7880000.0
2007-05-09 18:07:00,2.75639,2.76038,2.75639,2.75953,7630000.0
2007-05-09 18:08:00,2.7594,2.7594,2.75585,2.75708,8750000.0
2007-05-09 18:09:00,2.75899,2.75921,2.7546,2.75758,12380000.0
2007-05-09 18:10:00,2.75754,2.75897,2.75542,2.75542,9380000.0
2007-05-09 18:11:00,2.75553,2.75945,2.75443,2.75945,11750000.0
2007-05-09 18:12:00,2.75714,2.75996,2.7558,2.7588,5630000.0
2007-05-09 18:13:00,2.75697,2.75813,2.75122,2.75372,8000000.0
2007-05-09 18:14:00,2.75884,2.75884,2.75638,2.75742,10500000.0
2007-05-09 18:15:00,2.75794,2.75818,2.75122,2.75535,8250000.0
2007-05-09 18:16:00,2.75839,2.76003,2.75427,2.75427,8500000.0
2007-05-09 18:19:00,2.75892,2.75934,2.75202,2.75202,8250000.0
2007-05-09 18:20:00,2.75675,2.75928,2.75675,2.75716,11130000.0
2007-05-09 18:21:00,2.75651,2.75827,2.7539,2.75827,5750000.0
2007-05-09 18:22:00,2.75432,2.75806,2.75354,2.75354,8750000.0
2007-05-09 18:23:00,2.7591,2.75942,2.75611,2.75942,6380000.0
2007-05-09 18:24:00,2.75578,2.75982,2.75391,2.75859,6760000.0
2007-05-09 18:25:00,2.75783,2.76033,2.75783,2.75985,6500000.0
2007-05-09 18:26:00,2.75857,2.76108,2.75675,2.76108,7630000.0
2007-05-09 18:27:00,2.75822,2.76014,2.75455,2.76014,6380000.0
2007-05-09 18:28:00,2.76007,2.76007,2.75609,2.7598,6500000.0
2007-05-09 18:29:00,2.75947,2.76005,2.75573,2.7566,5500000.0
2007-05-09 18:30:00,2.75928,2.75965,2.7544,2.75594,15760000.0
2007-05-09 18:31:00,2.75982,2.75982,2.75408,2.75754,7380000.0
2007-05-09 18:33:00,2.75477,2.75927,2.75477,2.75576,10010000.0
2007-05-09 18:34:00,2.75938,2.75963,2.75323,2.75558,12750000.0
2007-05-09 18:35:00,2.75768,2.76009,2.75504,2.76003,11880000.0
2007-05-09 18:36:00,2.75957,2.75957,2.75659,2.75659,8380000.0
2007-05-09 18:38:00,2.75926,2.75956,2.7582,2.7582,7000000.0
2007-05-09 18:39:00,2.75946,2.7595,2.7564,2.7564,6000000.0
2007-05-09 18:41:00,2.75465,2.76003,2.75465,2.75884,8250000.0
2007-05-09 18:42:00,2.75809,2.75859,2.75646,2.75859,9750000.0
2007-05-09 18:43:00,2.75898,2.75927,2.75294,2.75671,10500000.0
2007-05-09 18:44:00,2.75986,2.75986,2.75623,2.75939,8380000.0
2007-05-09 18:45:00,2.75853,2.75877,2.75382,2.75661,7390000.0
2007-05-09 18:46:00,2.75969,2.75969,2.75519,2.75771,8500000.0
2007-05-09 18:47:00,2.7576,2.75807,2.75401,2.7572,9130000.0
2007-05-09 18:48:00,2.75868,2.75932,2.75729,2.75729,13130000.0
2007-05-09 18:49:00,2.75911,2.75911,2.75627,2.75627,10250000.0
2007-05-09 18:50:00,2.75829,2.75829,2.75291,2.75291,7500000.0
2007-05-09 18:51:00,2.7587,2.75925,2.75569,2.75925,6380000.0
2007-05-09 18:52:00,2.75921,2.75957,2.75432,2.75643,12000000.0
2007-05-09 18:53:00,2.75599,2.76008,2.75599,2.75728,8380000.0
2007-05-09 18:54:00,2.7586,2.7596,2.75652,2.75729,14130000.0
2007-05-09 18:55:00,2.75779,2.75926,2.75347,2.75647,13380000.0
2007-05-09 18:56:00,2.75767,2.75871,2.75479,2.75479,12510000.0
2007-05-09 18:57:00,2.75893,2.75896,2.75449,2.75742,9880000.0
2007-05-09 18:58:00,2.75798,2.76047,2.75662,2.75957,10260000.0
2007-05-09 18:59:00,2.75729,2.75971,2.75621,2.75948,7500000.0
2007-05-09 19:00:00,2.75979,2.75989,2.75441,2.75989,14640000.0
2007-05-09 19:01:00,2.75722,2.75851,2.7539,2.75851,7130000.0
2007-05-09 19:02:00,2.75896,2.75896,2.75263,2.75372,16630000.0
2007-05-09 19:03:00,2.75836,2.75889,2.75682,2.75889,8000000.0
2007-05-09 19:04:00,2.75826,2.75826,2.75689,2.75689,4890000.0
2007-05-09 19:06:00,2.7591,2.76,2.75499,2.75825,15750000.0
2007-05-09 19:07:00,2.75903,2.75903,2.75262,2.75262,10500000.0
2007-05-09 19:09:00,2.75646,2.75796,2.75646,2.75796,11000000.0
2007-05-09 19:10:00,2.75864,2.75866,2.75404,2.75626,6510000.0
2007-05-09 19:11:00,2.75601,2.75633,2.75362,2.75596,18250000.0
2007-05-09 19:14:00,2.75755,2.75771,2.75267,2.75577,8260000.0
2007-05-09 19:15:00,2.75864,2.75864,2.7536,2.7555,6510000.0
2007-05-09 19:16:00,2.75682,2.7587,2.75492,2.75769,6000000.0
2007-05-09 19:17:00,2.75859,2.75859,2.75321,2.7537,7380000.0
2007-05-09 19:18:00,2.75557,2.75867,2.75366,2.75849,14000000.0
2007-05-09 19:19:00,2.75616,2.75851,2.75238,2.75238,8130000.0
2007-05-09 19:20:00,2.75747,2.75786,2.75462,2.75602,7760000.0
2007-05-09 19:21:00,2.75525,2.75841,2.7517,2.75717,5750000.0
2007-05-09 19:25:00,2.75891,2.76012,2.75497,2.76012,9380000.0
2007-05-09 19:26:00,2.75498,2.75825,2.75498,2.75696,5750000.0
2007-05-09 19:27:00,2.75495,2.75847,2.75406,2.75621,8130000.0
2007-05-09 19:28:00,2.75914,2.75914,2.75462,2.75618,5880000.0
2007-05-09 19:29:00,2.75416,2.75948,2.75416,2.75948,8010000.0
2007-05-09 19:30:00,2.75875,2.75919,2.75479,2.75894,7500000.0
2007-05-09 19:31:00,2.75623,2.75881,2.75442,2.75881,5250000.0
2007-05-09 19:32:00,2.75837,2.75881,2.75336,2.75809,8500000.0
2007-05-09 19:33:00,2.75952,2.75952,2.75306,2.75804,8130000.0
2007-05-09 19:34:00,2.75617,2.75751,2.75304,2.75545,11130000.0
2007-05-09 19:35:00,2.75023,2.75777,2.75023,2.75709,7500000.0
2007-05-09 19:36:00,2.75673,2.75756,2.75299,2.75756,9250000.0
2007-05-09 19:37:00,2.75234,2.75799,2.75234,2.75799,12250000.0
2007-05-09 19:38:00,2.75909,2.75909,2.75468,2.75632,7880000.0
2007-05-09 19:39:00,2.75642,2.75693,2.75492,2.7567,8500000.0
2007-05-09 19:40:00,2.75475,2.75839,2.75384,2.75839,11000000.0
2007-05-09 19:41:00,2.75658,2.75826,2.75352,2.75757,8750000.0
2007-05-09 19:42:00,2.75827,2.75827,2.75666,2.75688,7520000.0
2007-05-09 19:43:00,2.75454,2.75807,2.75454,2.75646,6250000.0
2007-05-09 19:44:00,2.75403,2.75857,2.75403,2.75856,5880000.0
2007-05-09 19:45:00,2.75791,2.75791,2.75208,2.7561,12630000.0
2007-05-09 19:46:00,2.75573,2.75792,2.75513,2.75642,6500000.0
2007-05-09 19:47:00,2.7585,2.7585,2.75294,2.758,7500000.0
2007-05-09 19:49:00,2.75672,2.75879,2.75484,2.75879,9500000.0
2007-05-09 19:51:00,2.758,2.75818,2.7557,2.75817,6250000.0
2007-05-09 19:52:00,2.75838,2.75838,2.75681,2.75681,6260000.0
2007-05-09 19:53:00,2.75642,2.75755,2.75405,2.75564,7750000.0
2007-05-09 19:54:00,2.7568,2.75828,2.75559,2.75698,7000000.0
2007-05-09 19:55:00,2.7545,2.7586,2.7522,2.75805,8250000.0
2007-05-09 19:57:00,2.75631,2.75792,2.7555,2.75792,5250000.0
2007-05-09 19:58:00,2.75659,2.75804,2.75346,2.75804,10000000.0
2007-05-09 20:01:00,2.7563,2.75809,2.75187,2.75564,8130000.0
2007-05-09 20:02:00,2.75598,2.75766,2.75403,2.75569,10750000.0
2007-05-09 20:03:00,2.75783,2.75867,2.75691,2.75817,7000000.0
2007-05-09 20:05:00,2.75899,2.75899,2.754,2.754,7630000.0
2007-05-09 20:06:00,2.75635,2.75807,2.75313,2.75744,10250000.0
2007-05-09 20:07:00,2.75469,2.75785,2.75347,2.75573,10500000.0
2007-05-09 20:08:00,2.75584,2.75759,2.75367,2.7546,6750000.0
2007-05-09 20:09:00,2.75455,2.75782,2.75455,2.75782,5130000.0
2007-05-09 20:10:00,2.75514,2.75691,2.75387,2.75578,6260000.0
2007-05-09 20:11:00,2.75713,2.75853,2.75192,2.75683,5250000.0
2007-05-09 20:12:00,2.75675,2.75717,2.75266,2.75266,8630000.0
2007-05-09 20:13:00,2.75675,2.75675,2.7533,2.75656,5000000.0
2007-05-09 20:14:00,2.75645,2.75664,2.75219,2.75648,7750000.0
2007-05-09 20:15:00,2.75741,2.75828,2.75304,2.75807,7000000.0
2007-05-09 20:16:00,2.75781,2.759,2.75314,2.75529,7000000.0
2007-05-09 20:17:00,2.75664,2.75864,2.7532,2.75658,10500000.0
2007-05-09 20:18:00,2.75648,2.76079,2.75626,2.75936,5250000.0
2007-05-09 20:19:00,2.76314,2.76314,2.76015,2.76015,6500000.0
2007-05-09 20:20:00,2.76238,2.76238,2.75722,2.75959,9250000.0
2007-05-09 20:21:00,2.76168,2.76168,2.75488,2.75488,6000000.0
2007-05-09 20:22:00,2.76137,2.76162,2.75898,2.75898,6380000.0
2007-05-09 20:23:00,2.75836,2.76155,2.75533,2.75808,5380000.0
2007-05-09 20:24:00,2.75741,2.76203,2.75741,2.76128,6880000.0
2007-05-09 20:25:00,2.7617,2.7617,2.7569,2.7569,3750000.0
2007-05-09 20:26:00,2.75555,2.76228,2.75555,2.76228,7750000.0
2007-05-09 20:27:00,2.76105,2.76315,2.75849,2.75868,14880000.0
2007-05-09 20:28:00,2.76286,2.76401,2.75985,2.76142,10250000.0
2007-05-09 20:29:00,2.76115,2.76208,2.76073,2.76201,5250000.0
2007-05-09 20:30:00,2.76008,2.76253,2.75882,2.75978,5250000.0
2007-05-09 20:31:00,2.76019,2.76271,2.75884,2.75952,8500000.0
2007-05-09 20:32:00,2.76386,2.76386,2.75841,2.76238,9750000.0
2007-05-09 20:33:00,2.76385,2.76385,2.75846,2.76052,6380000.0
2007-05-09 20:34:00,2.76126,2.76251,2.75796,2.76251,6630000.0
2007-05-09 20:35:00,2.76048,2.76238,2.75943,2.76159,7380000.0
2007-05-09 20:36:00,2.7598,2.76349,2.7598,2.76328,4000000.0
2007-05-09 20:37:00,2.75619,2.76212,2.75619,2.76212,5630000.0
2007-05-09 20:38:00,2.76179,2.76179,2.75886,2.75886,6000000.0
2007-05-09 20:39:00,2.76081,2.76138,2.75641,2.7611,5500000.0
2007-05-09 20:40:00,2.76036,2.76313,2.75977,2.76106,7380000.0
2007-05-09 20:41:00,2.75875,2.7634,2.75776,2.75776,20380000.0
2007-05-09 20:42:00,2.76244,2.76288,2.75838,2.76255,5250000.0
2007-05-09 20:43:00,2.76367,2.76409,2.76111,2.76309,5260000.0
2007-05-09 20:44:00,2.75885,2.7636,2.75885,2.76235,5750000.0
2007-05-09 20:45:00,2.76272,2.76293,2.75931,2.75931,8750000.0
2007-05-09 20:46:00,2.7612,2.7638,2.75898,2.76073,11250000.0
2007-05-09 20:47:00,2.76231,2.76379,2.75912,2.76118,9380000.0
2007-05-09 20:48:00,2.76148,2.76187,2.75696,2.76185,6750000.0
2007-05-09 20:49:00,2.76173,2.76289,2.75745,2.76127,12750000.0
2007-05-09 20:50:00,2.76186,2.76205,2.76024,2.76205,6000000.0
2007-05-09 20:51:00,2.76063,2.76269,2.75983,2.76196,9250000.0
2007-05-09 20:52:00,2.76216,2.76253,2.75878,2.76183,11000000.0
2007-05-09 20:53:00,2.75856,2.76178,2.75856,2.76178,5510000.0
2007-05-09 20:54:00,2.7597,2.76272,2.75794,2.76252,6250000.0
2007-05-09 20:55:00,2.76171,2.76171,2.75818,2.75999,7260000.0
2007-05-09 20:56:00,2.75639,2.76191,2.75639,2.7606,6750000.0
2007-05-09 20:57:00,2.7596,2.76255,2.7596,2.75978,6380000.0
2007-05-09 20:58:00,2.75909,2.7621,2.75909,2.7593,5500000.0
2007-05-09 20:59:00,2.76169,2.7631,2.76095,2.76309,6250000.0
2007-05-09 21:00:00,2.7628,2.7628,2.75887,2.76018,14630000.0
2007-05-09 21:01:00,2.76031,2.76176,2.75885,2.76176,12130000.0
2007-05-09 21:02:00,2.75986,2.76222,2.75984,2.76145,8500000.0
2007-05-09 21:03:00,2.76037,2.76239,2.75973,2.76238,8000000.0
2007-05-09 21:04:00,2.76228,2.76228,2.75852,2.75852,4500000.0
2007-05-09 21:05:00,2.76036,2.76206,2.75927,2.75927,7750000.0
2007-05-09 21:06:00,2.76267,2.76267,2.75732,2.76036,5750000.0
2007-05-09 21:07:00,2.75922,2.76207,2.7588,2.75936,9500000.0
2007-05-09 21:08:00,2.76237,2.76268,2.75727,2.76268,10250000.0
2007-05-09 21:09:00,2.7607,2.76264,2.75954,2.75954,5250000.0
2007-05-09 21:10:00,2.76078,2.76177,2.75891,2.76035,4500000.0
2007-05-09 21:11:00,2.76281,2.76281,2.7604,2.76128,5500000.0
2007-05-09 21:13:00,2.76051,2.76327,2.75764,2.75829,14130000.0
2007-05-09 21:14:00,2.76073,2.7619,2.75823,2.76185,7010000.0
2007-05-09 21:15:00,2.75979,2.76145,2.75676,2.76059,7380000.0
2007-05-09 21:16:00,2.75584,2.76102,2.75582,2.76069,7130000.0
2007-05-09 21:17:00,2.76043,2.76166,2.7598,2.76136,5880000.0
2007-05-09 21:18:00,2.76179,2.76223,2.75898,2.76223,13000000.0
2007-05-09 21:19:00,2.75815,2.76273,2.75754,2.76051,16250000.0
2007-05-09 21:20:00,2.76232,2.76253,2.75882,2.76178,12760000.0
2007-05-09 21:22:00,2.7605,2.76347,2.75556,2.76163,16010000.0
2007-05-09 21:23:00,2.76143,2.76336,2.76143,2.76271,6750000.0
2007-05-09 21:24:00,2.76378,2.76378,2.76185,2.76197,7750000.0
2007-05-09 21:25:00,2.75996,2.76258,2.75996,2.76198,4500000.0
2007-05-09 21:26:00,2.75988,2.76172,2.75763,2.76094,22760000.0
2007-05-09 21:27:00,2.76371,2.76371,2.75947,2.76267,9630000.0
2007-05-09 21:28:00,2.76402,2.76402,2.76168,2.76309,8510000.0
2007-05-09 21:29:00,2.76191,2.763,2.76083,2.76242,8000000.0
2007-05-09 21:30:00,2.76166,2.76233,2.75994,2.76047,6380000.0
2007-05-09 21:31:00,2.76107,2.76232,2.76078,2.76232,4130000.0
2007-05-09 21:32:00,2.76163,2.76252,2.75859,2.76208,8630000.0
2007-05-09 21:33:00,2.76185,2.76434,2.75913,2.76247,15880000.0
2007-05-09 21:34:00,2.76151,2.76379,2.75993,2.76147,6750000.0
2007-05-09 21:35:00,2.76276,2.76374,2.76051,2.762,9000000.0
2007-05-09 21:36:00,2.76082,2.76299,2.76082,2.76143,7500000.0
2007-05-09 21:37:00,2.76347,2.76347,2.75877,2.76308,7000000.0
2007-05-09 21:38:00,2.76092,2.76153,2.75747,2.76091,11640000.0
2007-05-09 21:39:00,2.75983,2.76273,2.75805,2.75805,7630000.0
2007-05-09 21:40:00,2.76272,2.76272,2.76012,2.76061,4380000.0
2007-05-09 21:41:00,2.75963,2.76219,2.75963,2.76219,5500000.0
2007-05-09 21:43:00,2.76312,2.76312,2.75773,2.76043,7880000.0
2007-05-09 21:44:00,2.7614,2.76259,2.76029,2.76048,6750000.0
2007-05-09 21:45:00,2.76051,2.76051,2.75983,2.75983,1500000.0
2007-05-09 21:46:00,2.76095,2.76322,2.75841,2.76107,6750000.0
2007-05-09 21:47:00,2.76104,2.76192,2.76104,2.76119,4500000.0
2007-05-09 21:48:00,2.76337,2.76337,2.75952,2.76144,12750000.0
2007-05-09 21:51:00,2.76345,2.76364,2.75912,2.76364,10880000.0
2007-05-09 21:52:00,2.75801,2.76325,2.75801,2.76214,7750000.0
2007-05-09 21:53:00,2.76196,2.7636,2.76086,2.7636,8750000.0
2007-05-09 21:54:00,2.75881,2.76268,2.75881,2.76195,4750000.0
2007-05-09 21:55:00,2.76397,2.7643,2.76125,2.76236,11000000.0
2007-05-09 21:56:00,2.76134,2.76415,2.76134,2.76221,6630000.0
2007-05-09 21:57:00,2.76133,2.76371,2.7582,2.76198,6500000.0
2007-05-09 21:58:00,2.75983,2.76295,2.75981,2.76234,9750000.0
2007-05-09 21:59:00,2.75925,2.76312,2.75763,2.76293,8000000.0
2007-05-09 22:00:00,2.76071,2.76398,2.75951,2.76166,10750000.0
2007-05-09 22:01:00,2.76071,2.76238,2.75883,2.76235,15750000.0
2007-05-09 22:02:00,2.76028,2.76285,2.75978,2.76177,6760000.0
2007-05-09 22:03:00,2.76158,2.76281,2.75899,2.7605,15000000.0
2007-05-09 22:04:00,2.75803,2.76226,2.75753,2.76071,13750000.0
2007-05-09 22:05:00,2.75808,2.76002,2.75808,2.76002,3250000.0
2007-05-09 22:08:00,2.76059,2.76238,2.75894,2.76238,15000000.0
2007-05-09 22:10:00,2.76274,2.76274,2.76034,2.76064,13000000.0
2007-05-09 22:12:00,2.75739,2.76208,2.75739,2.76034,10250000.0
2007-05-09 22:13:00,2.76282,2.76282,2.75763,2.76053,7750000.0
2007-05-09 22:14:00,2.76226,2.76226,2.75819,2.76026,5500000.0
2007-05-09 22:15:00,2.75956,2.76219,2.75819,2.75981,17000000.0
2007-05-09 22:16:00,2.76022,2.76186,2.7565,2.7604,9500000.0
2007-05-09 22:17:00,2.7607,2.76209,2.75857,2.76209,4880000.0
2007-05-09 22:18:00,2.76277,2.76528,2.75839,2.76078,5250000.0
2007-05-09 22:19:00,2.75987,2.76226,2.75878,2.76124,8500000.0
2007-05-09 22:20:00,2.76043,2.7632,2.75909,2.76057,10630000.0
2007-05-09 22:21:00,2.76037,2.76362,2.75778,2.75778,5750000.0
2007-05-09 22:22:00,2.76037,2.76194,2.75815,2.76019,8750000.0
2007-05-09 22:23:00,2.76023,2.76203,2.75995,2.76035,9000000.0
2007-05-09 22:24:00,2.76076,2.76175,2.75832,2.75832,5500000.0
2007-05-09 22:26:00,2.76302,2.76302,2.76011,2.76243,6250000.0
2007-05-09 22:27:00,2.76263,2.76278,2.75945,2.76229,10750000.0
2007-05-09 22:28:00,2.76012,2.76052,2.75512,2.76052,13000000.0
2007-05-09 22:29:00,2.75745,2.76208,2.75745,2.75904,10250000.0
2007-05-09 22:30:00,2.76052,2.76241,2.75775,2.76138,14250000.0
2007-05-09 22:32:00,2.75964,2.7615,2.75964,2.76143,9000000.0
2007-05-09 22:33:00,2.75711,2.76127,2.75711,2.75877,9250000.0
2007-05-09 22:34:00,2.75982,2.76115,2.75623,2.75949,11140000.0
2007-05-09 22:36:00,2.75978,2.76139,2.75856,2.76139,9630000.0
2007-05-09 22:37:00,2.75877,2.75934,2.7575,2.75881,6380000.0
2007-05-09 22:38:00,2.75945,2.76033,2.75723,2.75723,7010000.0
2007-05-09 22:39:00,2.75897,2.75964,2.75829,2.75963,5630000.0
2007-05-09 22:40:00,2.75861,2.76071,2.75735,2.76071,12510000.0
2007-05-09 22:41:00,2.7571,2.76055,2.7571,2.76055,9500000.0
2007-05-09 22:42:00,2.75708,2.76073,2.75708,2.76073,5880000.0
2007-05-09 22:43:00,2.7585,2.76024,2.75799,2.75938,7630000.0
2007-05-09 22:45:00,2.75761,2.76033,2.75761,2.76033,9630000.0
2007-05-09 22:46:00,2.75937,2.76063,2.75937,2.75985,4000000.0
2007-05-09 22:47:00,2.75994,2.76109,2.75462,2.75915,7880000.0
2007-05-09 22:48:00,2.75637,2.7605,2.75585,2.75957,8500000.0
2007-05-09 22:49:00,2.75981,2.76191,2.75639,2.75985,8130000.0
2007-05-09 22:50:00,2.75821,2.76032,2.75618,2.75872,9130000.0
2007-05-09 22:51:00,2.75948,2.7613,2.75797,2.76021,8000000.0
2007-05-09 22:52:00,2.75775,2.76203,2.75775,2.7611,6250000.0
2007-05-09 22:53:00,2.75919,2.76156,2.75903,2.76156,4750000.0
2007-05-09 22:54:00,2.75951,2.75957,2.75768,2.75957,4250000.0
2007-05-09 22:55:00,2.75652,2.76083,2.75586,2.75733,6510000.0
2007-05-09 22:56:00,2.75954,2.76174,2.75871,2.7591,11760000.0
2007-05-09 22:57:00,2.76006,2.76111,2.75917,2.75994,5010000.0
2007-05-09 22:58:00,2.75994,2.7609,2.75884,2.75885,5750000.0
2007-05-09 22:59:00,2.75967,2.76101,2.75967,2.7607,4500000.0
2007-05-09 23:00:00,2.7593,2.76154,2.75754,2.76031,13510000.0
2007-05-09 23:01:00,2.75998,2.76278,2.75801,2.75995,10500000.0
2007-05-09 23:02:00,2.76014,2.76255,2.75962,2.76061,5880000.0
2007-05-09 23:03:00,2.76018,2.76307,2.75967,2.76307,14250000.0
2007-05-09 23:04:00,2.76083,2.76338,2.76032,2.76244,9000000.0
2007-05-09 23:05:00,2.76013,2.76199,2.76013,2.7608,7260000.0
2007-05-09 23:06:00,2.75912,2.76223,2.75912,2.76223,10250000.0
2007-05-09 23:07:00,2.76056,2.7625,2.76046,2.76093,8000000.0
2007-05-09 23:08:00,2.76026,2.76213,2.75755,2.76098,5130000.0
2007-05-09 23:09:00,2.76085,2.76233,2.75851,2.76233,8250000.0
2007-05-09 23:10:00,2.76113,2.7629,2.75967,2.76097,11000000.0
2007-05-09 23:11:00,2.76011,2.76258,2.76011,2.76258,6130000.0
2007-05-09 23:15:00,2.76025,2.76156,2.759,2.76045,6250000.0
2007-05-09 23:17:00,2.76096,2.76169,2.7582,2.76042,12130000.0
2007-05-09 23:18:00,2.76046,2.76253,2.75986,2.76065,13380000.0
2007-05-09 23:19:00,2.76041,2.7612,2.75996,2.76028,5500000.0
2007-05-09 23:21:00,2.75992,2.76198,2.75945,2.76194,6630000.0
2007-05-09 23:22:00,2.75946,2.76149,2.75946,2.76131,3750000.0
2007-05-09 23:23:00,2.7581,2.76124,2.7581,2.76124,13010000.0
2007-05-09 23:24:00,2.76056,2.76182,2.7568,2.76182,8270000.0
2007-05-09 23:28:00,2.76025,2.76159,2.7557,2.7557,6380000.0
2007-05-09 23:29:00,2.75973,2.76115,2.7591,2.75934,6000000.0
2007-05-09 23:30:00,2.7611,2.76112,2.7591,2.76098,10250000.0
2007-05-09 23:31:00,2.76085,2.76162,2.76024,2.76024,6630000.0
2007-05-09 23:32:00,2.75854,2.76161,2.75687,2.76161,8380000.0
2007-05-09 23:33:00,2.75691,2.76191,2.75691,2.76047,7380000.0
2007-05-09 23:34:00,2.76035,2.76099,2.75613,2.75993,9380000.0
2007-05-09 23:35:00,2.75827,2.7612,2.75827,2.76021,10010000.0
2007-05-09 23:37:00,2.7602,2.76122,2.75774,2.75924,7500000.0
2007-05-09 23:38:00,2.76041,2.76248,2.75645,2.76052,9010000.0
2007-05-09 23:39:00,2.75876,2.76112,2.75814,2.76051,7500000.0
2007-05-09 23:41:00,2.75968,2.76144,2.75747,2.76023,11000000.0
2007-05-09 23:42:00,2.75753,2.76059,2.75753,2.75818,5500000.0
2007-05-09 23:43:00,2.7603,2.76165,2.75681,2.7615,8500000.0
2007-05-09 23:44:00,2.75787,2.76118,2.75787,2.76004,7500000.0
2007-05-09 23:46:00,2.75797,2.76238,2.75797,2.75998,17250000.0
2007-05-09 23:47:00,2.75966,2.76074,2.759,2.7601,8250000.0
2007-05-09 23:48:00,2.75974,2.76141,2.75651,2.76141,8500000.0
2007-05-09 23:50:00,2.76045,2.76106,2.75993,2.75993,9000000.0
2007-05-09 23:51:00,2.76139,2.76139,2.75696,2.7602,4500000.0
2007-05-09 23:53:00,2.76003,2.76124,2.75892,2.76124,7250000.0
2007-05-09 23:54:00,2.75954,2.76087,2.75673,2.75955,8000000.0
2007-05-10 00:00:00,2.75994,2.76233,2.75994,2.76083,7500000.0
2007-05-10 00:01:00,2.75818,2.75953,2.75818,2.75953,1500000.0
2007-05-10 00:02:00,2.75856,2.76231,2.75856,2.76231,14000000.0
2007-05-10 00:03:00,2.76055,2.76091,2.75995,2.75995,9750000.0
2007-05-10 00:04:00,2.76131,2.76189,2.76131,2.76189,1750000.0
2007-05-10 00:05:00,2.75958,2.76153,2.75958,2.76153,3000000.0
2007-05-10 00:06:00,2.76116,2.76269,2.76008,2.76073,6250000.0
2007-05-10 00:07:00,2.7623,2.7623,2.75845,2.7612,4750000.0
2007-05-10 00:08:00,2.76136,2.76379,2.75917,2.7615,6250000.0
2007-05-10 00:09:00,2.76163,2.76163,2.75747,2.76163,7000000.0
2007-05-10 00:11:00,2.75727,2.76356,2.75727,2.76272,10000000.0
2007-05-10 00:12:00,2.7577,2.76179,2.7577,2.76179,6000000.0
2007-05-10 00:15:00,2.7603,2.76204,2.75943,2.76046,15250000.0
2007-05-10 00:17:00,2.75975,2.76287,2.75722,2.76284,5250000.0
2007-05-10 00:18:00,2.76055,2.76302,2.75882,2.76086,12000000.0
2007-05-10 00:19:00,2.76042,2.76224,2.7596,2.76061,7000000.0
2007-05-10 00:20:00,2.76133,2.76133,2.75724,2.75724,7500000.0
2007-05-10 00:23:00,2.75992,2.76171,2.75772,2.76165,7250000.0
2007-05-10 00:24:00,2.76154,2.76248,2.75983,2.76205,6880000.0
2007-05-10 00:25:00,2.76002,2.76012,2.75557,2.75983,8630000.0
2007-05-10 00:26:00,2.76068,2.76248,2.75983,2.75983,8510000.0
2007-05-10 00:27:00,2.76045,2.76124,2.75774,2.75975,6000000.0
2007-05-10 00:28:00,2.7586,2.76181,2.75676,2.76003,7000000.0
2007-05-10 00:29:00,2.75976,2.76174,2.7576,2.76097,5130000.0
2007-05-10 00:30:00,2.76041,2.76238,2.75915,2.75944,6500000.0
2007-05-10 00:31:00,2.76056,2.76173,2.75948,2.76022,4880000.0
2007-05-10 00:32:00,2.76093,2.76197,2.75867,2.76111,8750000.0
2007-05-10 00:33:00,2.76068,2.76225,2.75883,2.76225,5500000.0
2007-05-10 00:34:00,2.76094,2.76181,2.75779,2.76089,6500000.0
2007-05-10 00:35:00,2.76025,2.76228,2.76001,2.76057,10630000.0
2007-05-10 00:36:00,2.75918,2.76195,2.75835,2.76043,19130000.0
2007-05-10 00:37:00,2.75947,2.76264,2.75914,2.75998,10000000.0
2007-05-10 00:38:00,2.76108,2.76216,2.75956,2.75956,5630000.0
2007-05-10 00:39:00,2.76072,2.76241,2.75883,2.76241,10250000.0
2007-05-10 00:40:00,2.75911,2.76235,2.75911,2.76207,8750000.0
2007-05-10 00:41:00,2.76157,2.76157,2.75536,2.76021,9000000.0
2007-05-10 00:43:00,2.75668,2.76309,2.75668,2.7577,11270000.0
2007-05-10 00:45:00,2.76059,2.76201,2.75914,2.75981,9000000.0
2007-05-10 00:46:00,2.76047,2.76223,2.75975,2.76223,3000000.0
2007-05-10 00:47:00,2.76036,2.76177,2.75882,2.76177,7140000.0
2007-05-10 00:48:00,2.75881,2.76145,2.75881,2.7604,4500000.0
2007-05-10 00:49:00,2.75767,2.76099,2.75767,2.76029,4500000.0
2007-05-10 00:50:00,2.76152,2.76152,2.75845,2.75845,4500000.0
2007-05-10 00:53:00,2.76086,2.76139,2.7596,2.7596,5250000.0
2007-05-10 00:54:00,2.75856,2.76131,2.7579,2.76037,6250000.0
2007-05-10 00:55:00,2.76034,2.76231,2.76034,2.76224,6000000.0
2007-05-10 00:56:00,2.75819,2.76174,2.75819,2.76033,8250000.0
2007-05-10 00:58:00,2.75991,2.76194,2.75859,2.76044,8880000.0
2007-05-10 01:00:00,2.75584,2.76127,2.75584,2.76086,8250000.0
2007-05-10 01:01:00,2.76062,2.76178,2.76062,2.76178,4500000.0
2007-05-10 01:02:00,2.76051,2.76253,2.75908,2.76253,10500000.0
2007-05-10 01:03:00,2.76023,2.76246,2.76023,2.76102,6000000.0
2007-05-10 01:04:00,2.75853,2.76265,2.7562,2.76068,16750000.0
2007-05-10 01:05:00,2.75815,2.76156,2.75707,2.76031,14500000.0
2007-05-10 01:06:00,2.76041,2.76167,2.75841,2.75841,9750000.0
2007-05-10 01:07:00,2.76044,2.76122,2.75951,2.76061,8750000.0
2007-05-10 01:08:00,2.76022,2.76261,2.75836,2.76144,8000000.0
2007-05-10 01:09:00,2.7604,2.76202,2.75859,2.76202,5250000.0
2007-05-10 01:10:00,2.76078,2.76186,2.7577,2.76095,8000000.0
2007-05-10 01:11:00,2.75881,2.76146,2.75881,2.76021,8250000.0
2007-05-10 01:12:00,2.76048,2.76152,2.75936,2.7608,9500000.0
2007-05-10 01:14:00,2.76067,2.76146,2.75648,2.75648,10750000.0
2007-05-10 01:15:00,2.75951,2.76192,2.75951,2.76192,7750000.0
2007-05-10 01:16:00,2.75951,2.76184,2.75697,2.76184,12750000.0
2007-05-10 01:17:00,2.76043,2.76095,2.75967,2.75979,6500000.0
2007-05-10 01:18:00,2.76015,2.76091,2.75878,2.75878,8250000.0
2007-05-10 01:19:00,2.7608,2.76114,2.75906,2.76114,8250000.0
2007-05-10 01:20:00,2.76009,2.76126,2.75996,2.76029,9000000.0
2007-05-10 01:21:00,2.75891,2.76173,2.75777,2.76173,5500000.0
2007-05-10 01:22:00,2.75928,2.76133,2.7569,2.76128,12750000.0
2007-05-10 01:23:00,2.7593,2.76074,2.75638,2.76069,7250000.0
2007-05-10 01:24:00,2.75906,2.76127,2.75854,2.76127,4750000.0
2007-05-10 01:25:00,2.7589,2.7605,2.75745,2.75958,9250000.0
2007-05-10 01:27:00,2.76017,2.76047,2.75833,2.75837,6250000.0
2007-05-10 01:28:00,2.75962,2.76089,2.75765,2.75936,6250000.0
2007-05-10 01:29:00,2.75701,2.76025,2.75462,2.76025,8750000.0
2007-05-10 01:30:00,2.75932,2.7606,2.75871,2.7606,5750000.0
2007-05-10 01:31:00,2.75851,2.76046,2.75506,2.75837,7500000.0
2007-05-10 01:32:00,2.75912,2.76079,2.75908,2.75996,6000000.0
2007-05-10 01:33:00,2.75823,2.76067,2.75823,2.75861,7000000.0
2007-05-10 01:34:00,2.75901,2.76041,2.75901,2.75935,7500000.0
2007-05-10 01:35:00,2.7599,2.76122,2.75755,2.75921,15250000.0
2007-05-10 01:36:00,2.75891,2.76024,2.75856,2.75903,5250000.0
2007-05-10 01:37:00,2.7601,2.7601,2.75801,2.75863,6250000.0
2007-05-10 01:38:00,2.76059,2.76059,2.75854,2.7595,6500000.0
2007-05-10 01:39:00,2.75967,2.75967,2.75735,2.75859,5750000.0
2007-05-10 01:40:00,2.75882,2.76029,2.75598,2.75998,6500000.0
2007-05-10 01:41:00,2.75977,2.76081,2.75723,2.75901,10000000.0
2007-05-10 01:42:00,2.76017,2.7606,2.75841,2.76021,10500000.0
2007-05-10 01:43:00,2.75848,2.75963,2.75646,2.75646,7750000.0
2007-05-10 01:44:00,2.76009,2.76009,2.7543,2.75644,11500000.0
2007-05-10 01:45:00,2.75973,2.76052,2.75882,2.75882,10250000.0
2007-05-10 01:46:00,2.75979,2.76026,2.75632,2.75975,7000000.0
2007-05-10 01:47:00,2.75756,2.76012,2.75756,2.7586,14000000.0
2007-05-10 01:48:00,2.75839,2.75991,2.75626,2.75973,9000000.0
2007-05-10 01:49:00,2.75867,2.75953,2.75597,2.75948,7750000.0
2007-05-10 01:50:00,2.75794,2.75988,2.75639,2.75848,7000000.0
2007-05-10 01:51:00,2.75935,2.76053,2.75788,2.75788,17000000.0
2007-05-10 01:52:00,2.75833,2.75945,2.75833,2.75888,4500000.0
2007-05-10 01:53:00,2.75807,2.76008,2.75539,2.75539,8750000.0
2007-05-10 01:54:00,2.76005,2.76005,2.75599,2.75861,12500000.0
2007-05-10 01:55:00,2.75812,2.75956,2.75543,2.75543,8250000.0
2007-05-10 01:56:00,2.76022,2.76022,2.75612,2.75838,12000000.0
2007-05-10 01:57:00,2.75917,2.75917,2.75823,2.75823,6250000.0
2007-05-10 01:58:00,2.76058,2.76058,2.75567,2.75981,5500000.0
2007-05-10 02:00:00,2.75845,2.75955,2.75507,2.75788,8000000.0
2007-05-10 02:01:00,2.75809,2.75997,2.75687,2.75824,14250000.0
2007-05-10 02:02:00,2.75748,2.76001,2.75748,2.75796,10380000.0
2007-05-10 02:03:00,2.75838,2.75904,2.75586,2.75743,5500000.0
2007-05-10 02:04:00,2.75907,2.75907,2.75518,2.75832,5130000.0
2007-05-10 02:05:00,2.75887,2.76016,2.75645,2.75756,11750000.0
2007-05-10 02:06:00,2.75913,2.76003,2.75542,2.75909,7500000.0
2007-05-10 02:07:00,2.7585,2.75994,2.75789,2.75789,9250000.0
2007-05-10 02:08:00,2.75554,2.75999,2.75554,2.75781,8000000.0
2007-05-10 02:09:00,2.75867,2.75895,2.75525,2.75895,10750000.0
2007-05-10 02:10:00,2.7593,2.76037,2.75755,2.75755,6630000.0
2007-05-10 02:12:00,2.75924,2.76093,2.75685,2.75922,8630000.0
2007-05-10 02:14:00,2.75868,2.76033,2.75808,2.75974,15500000.0
2007-05-10 02:16:00,2.75911,2.75979,2.75728,2.75979,3000000.0
2007-05-10 02:18:00,2.75732,2.76052,2.75732,2.75907,5000000.0
2007-05-10 02:19:00,2.75435,2.75947,2.75435,2.75524,9250000.0
2007-05-10 02:20:00,2.75712,2.75963,2.75622,2.75909,12000000.0
2007-05-10 02:21:00,2.7594,2.76122,2.75813,2.75813,8000000.0
2007-05-10 02:22:00,2.75731,2.76123,2.75591,2.75594,12000000.0
2007-05-10 02:23:00,2.75952,2.76036,2.7571,2.7571,5250000.0
2007-05-10 02:24:00,2.75954,2.76122,2.75671,2.75776,11000000.0
2007-05-10 02:25:00,2.7591,2.7591,2.75808,2.75808,1500000.0
2007-05-10 02:26:00,2.75716,2.76031,2.75716,2.75948,5750000.0
2007-05-10 02:28:00,2.75999,2.76233,2.75782,2.76032,7250000.0
2007-05-10 02:29:00,2.75778,2.76103,2.75623,2.75966,7500000.0
2007-05-10 02:30:00,2.75982,2.76119,2.75611,2.76119,6250000.0
2007-05-10 02:31:00,2.75826,2.75908,2.75572,2.75572,5500000.0
2007-05-10 02:32:00,2.76095,2.76095,2.75782,2.75782,5500000.0
2007-05-10 02:33:00,2.75443,2.759,2.75443,2.75801,7750000.0
2007-05-10 02:34:00,2.75951,2.76155,2.75803,2.75869,5000000.0
2007-05-10 02:35:00,2.75974,2.76145,2.75921,2.75921,5750000.0
2007-05-10 02:36:00,2.7595,2.76152,2.75559,2.75627,8500000.0
2007-05-10 02:37:00,2.75955,2.76108,2.75382,2.76108,8750000.0
2007-05-10 02:38:00,2.75668,2.76066,2.75473,2.75473,4750000.0
2007-05-10 02:39:00,2.75527,2.76073,2.75523,2.76073,5000000.0
2007-05-10 02:41:00,2.75948,2.76036,2.75644,2.75957,8000000.0
2007-05-10 02:42:00,2.75846,2.76111,2.75846,2.75948,16000000.0
2007-05-10 02:43:00,2.75908,2.76089,2.75908,2.76069,9250000.0
2007-05-10 02:44:00,2.75961,2.76067,2.75773,2.75936,6000000.0
2007-05-10 02:45:00,2.76002,2.76094,2.75669,2.76094,7750000.0
2007-05-10 02:46:00,2.75997,2.76098,2.75759,2.75834,11500000.0
2007-05-10 02:48:00,2.75913,2.76041,2.75913,2.75952,8000000.0
2007-05-10 02:49:00,2.75787,2.76083,2.75757,2.75904,14750000.0
2007-05-10 02:50:00,2.75822,2.75948,2.75815,2.75838,9500000.0
2007-05-10 02:53:00,2.75855,2.7596,2.75765,2.75765,2750000.0
2007-05-10 02:54:00,2.76004,2.76186,2.75849,2.76186,6000000.0
2007-05-10 02:55:00,2.75938,2.76055,2.75715,2.75979,7500000.0
2007-05-10 02:56:00,2.75899,2.76067,2.75646,2.75646,5500000.0
2007-05-10 02:58:00,2.75937,2.76016,2.75749,2.75946,7000000.0
2007-05-10 02:59:00,2.76028,2.76062,2.75647,2.75647,14500000.0
2007-05-10 03:00:00,2.75938,2.76137,2.75645,2.75922,7880000.0
2007-05-10 03:01:00,2.75905,2.7612,2.75551,2.76021,10500000.0
2007-05-10 03:02:00,2.7601,2.76162,2.75767,2.75976,11500000.0
2007-05-10 03:03:00,2.75992,2.76109,2.75666,2.75678,7250000.0
2007-05-10 03:04:00,2.75819,2.76124,2.7577,2.76087,6000000.0
2007-05-10 03:05:00,2.75713,2.76208,2.75713,2.76142,3750000.0
2007-05-10 03:06:00,2.76216,2.76242,2.75828,2.76058,13130000.0
2007-05-10 03:07:00,2.75738,2.76113,2.7567,2.76113,5500000.0
2007-05-10 03:08:00,2.76025,2.76215,2.75715,2.76021,13250000.0
2007-05-10 03:09:00,2.75988,2.7615,2.75693,2.7614,6250000.0
2007-05-10 03:10:00,2.76025,2.76211,2.76025,2.76211,5500000.0
2007-05-10 03:11:00,2.76229,2.76229,2.75949,2.7615,11250000.0
2007-05-10 03:12:00,2.76061,2.7618,2.75674,2.7618,11880000.0
2007-05-10 03:13:00,2.76206,2.76206,2.76042,2.76073,4750000.0
2007-05-10 03:14:00,2.75902,2.76101,2.75793,2.76089,8000000.0
2007-05-10 03:15:00,2.76025,2.76295,2.75872,2.75872,11000000.0
2007-05-10 03:16:00,2.7602,2.76153,2.75925,2.76153,3250000.0
2007-05-10 03:20:00,2.76016,2.76184,2.7593,2.7593,6000000.0
2007-05-10 03:21:00,2.7603,2.76137,2.75663,2.76006,8250000.0
2007-05-10 03:22:00,2.76144,2.76144,2.75841,2.76014,7750000.0
2007-05-10 03:23:00,2.76023,2.76169,2.76023,2.76057,4750000.0
2007-05-10 03:24:00,2.76006,2.76146,2.75891,2.75891,5500000.0
2007-05-10 03:25:00,2.76111,2.76137,2.75587,2.75878,15250000.0
2007-05-10 03:26:00,2.76026,2.76173,2.75606,2.76009,5500000.0
2007-05-10 03:27:00,2.76049,2.76137,2.75973,2.76027,9750000.0
2007-05-10 03:29:00,2.76196,2.76196,2.75977,2.76128,6500000.0
2007-05-10 03:30:00,2.76068,2.76186,2.75765,2.76104,14000000.0
2007-05-10 03:31:00,2.75848,2.76042,2.75671,2.76042,12250000.0
2007-05-10 03:32:00,2.7575,2.76214,2.7575,2.76072,23000000.0
2007-05-10 03:33:00,2.75846,2.76075,2.75846,2.76075,5750000.0
2007-05-10 03:34:00,2.75917,2.76053,2.75917,2.75943,4250000.0
2007-05-10 03:35:00,2.75933,2.76048,2.75831,2.75946,10000000.0
2007-05-10 03:36:00,2.75901,2.76075,2.75624,2.76031,8500000.0
2007-05-10 03:37:00,2.75603,2.76072,2.75603,2.75932,5750000.0
2007-05-10 03:38:00,2.75767,2.76084,2.75767,2.76084,8250000.0
2007-05-10 03:39:00,2.75902,2.76075,2.75652,2.75652,8250000.0
2007-05-10 03:40:00,2.75807,2.76082,2.75712,2.76029,8250000.0
2007-05-10 03:41:00,2.75898,2.76014,2.75752,2.75752,6000000.0
2007-05-10 03:42:00,2.7588,2.76021,2.7588,2.76021,10500000.0
2007-05-10 03:43:00,2.759,2.76014,2.75635,2.75667,14380000.0
2007-05-10 03:44:00,2.75814,2.76035,2.7567,2.75828,8250000.0
2007-05-10 03:45:00,2.75758,2.75906,2.75717,2.75717,5880000.0
2007-05-10 03:46:00,2.75832,2.7594,2.75282,2.75786,14750000.0
2007-05-10 03:47:00,2.75672,2.76131,2.75672,2.75958,13250000.0
2007-05-10 03:48:00,2.7589,2.76015,2.75305,2.75613,20130000.0
2007-05-10 03:49:00,2.75807,2.76008,2.75533,2.75739,14250000.0
2007-05-10 03:50:00,2.75783,2.76014,2.75741,2.75741,7500000.0
2007-05-10 03:51:00,2.75751,2.76001,2.75707,2.75967,7750000.0
2007-05-10 03:52:00,2.75783,2.7597,2.75522,2.75827,7380000.0
2007-05-10 03:53:00,2.75616,2.75825,2.75616,2.75801,12750000.0
2007-05-10 03:54:00,2.75956,2.75956,2.75431,2.75811,14380000.0
2007-05-10 03:55:00,2.75745,2.75912,2.75595,2.75912,6250000.0
2007-05-10 03:56:00,2.75839,2.76091,2.75647,2.7595,22630000.0
2007-05-10 03:57:00,2.75821,2.75917,2.75479,2.75549,12500000.0
2007-05-10 03:58:00,2.75756,2.75951,2.75617,2.75649,9500000.0
2007-05-10 03:59:00,2.75679,2.75873,2.75235,2.75864,28000000.0
2007-05-10 04:00:00,2.75712,2.75916,2.75528,2.75768,11630000.0
2007-05-10 04:01:00,2.75826,2.75994,2.75721,2.75936,9000000.0
2007-05-10 04:02:00,2.7572,2.75874,2.75413,2.75731,8500000.0
2007-05-10 04:03:00,2.75876,2.75974,2.75443,2.75661,16500000.0
2007-05-10 04:04:00,2.75895,2.75981,2.75575,2.75708,13500000.0
2007-05-10 04:05:00,2.75947,2.75947,2.75476,2.75812,13750000.0
2007-05-10 04:06:00,2.75856,2.75922,2.75508,2.75738,12500000.0
2007-05-10 04:10:00,2.75892,2.75917,2.75892,2.75917,1750000.0
2007-05-10 04:11:00,2.75807,2.75927,2.75807,2.75823,5500000.0
2007-05-10 04:12:00,2.75678,2.75906,2.75413,2.7576,9250000.0
2007-05-10 04:15:00,2.75426,2.75938,2.75426,2.75887,9130000.0
2007-05-10 04:16:00,2.75615,2.75878,2.75471,2.75471,5750000.0
2007-05-10 04:17:00,2.75703,2.75881,2.75494,2.75881,7500000.0
2007-05-10 04:18:00,2.7573,2.75967,2.75572,2.75727,13250000.0
2007-05-10 04:19:00,2.75595,2.75979,2.75572,2.75838,8500000.0
2007-05-10 04:20:00,2.75848,2.75848,2.75479,2.75682,6500000.0
2007-05-10 04:21:00,2.75772,2.75924,2.75647,2.75647,4000000.0
2007-05-10 04:23:00,2.75818,2.7587,2.75505,2.75842,6010000.0
2007-05-10 04:24:00,2.75849,2.75892,2.75564,2.75779,6250000.0
2007-05-10 04:25:00,2.75759,2.75957,2.75513,2.75912,9510000.0
2007-05-10 04:26:00,2.75902,2.75923,2.75538,2.7582,6630000.0
2007-05-10 04:37:00,2.75798,2.75963,2.75738,2.75904,14250000.0
2007-05-10 04:40:00,2.75861,2.75936,2.75406,2.75838,9000000.0
2007-05-10 04:41:00,2.75841,2.75921,2.75627,2.75836,10000000.0
2007-05-10 04:43:00,2.75661,2.75959,2.75661,2.75959,9000000.0
2007-05-10 04:44:00,2.75793,2.75947,2.75749,2.75798,10750000.0
2007-05-10 04:45:00,2.75942,2.75942,2.75942,2.75942,750000.0
2007-05-10 04:49:00,2.75662,2.75984,2.75662,2.75912,7500000.0
2007-05-10 04:50:00,2.75689,2.75986,2.75554,2.7587,15000000.0
2007-05-10 04:51:00,2.75884,2.76036,2.75777,2.75964,11500000.0
2007-05-10 04:52:00,2.75801,2.75979,2.75648,2.75979,17380000.0
2007-05-10 04:53:00,2.7583,2.76009,2.7583,2.76009,9000000.0
2007-05-10 04:54:00,2.75894,2.76003,2.75644,2.75969,9500000.0
2007-05-10 04:55:00,2.75834,2.75987,2.755,2.75791,6500000.0
2007-05-10 04:56:00,2.75864,2.76094,2.75864,2.76047,5000000.0
2007-05-10 04:57:00,2.75855,2.75992,2.75677,2.75922,4750000.0
2007-05-10 04:58:00,2.75934,2.75981,2.7532,2.75814,11000000.0
2007-05-10 04:59:00,2.76038,2.76038,2.75346,2.75346,8750000.0
2007-05-10 05:00:00,2.75925,2.7618,2.75887,2.76156,6000000.0
2007-05-10 05:02:00,2.7601,2.76123,2.75604,2.75893,23500000.0
2007-05-10 05:03:00,2.75884,2.75884,2.75639,2.75719,5750000.0
2007-05-10 05:04:00,2.7586,2.76084,2.75679,2.75821,13750000.0
2007-05-10 05:05:00,2.75797,2.76131,2.75764,2.75764,7000000.0
2007-05-10 05:06:00,2.75928,2.76023,2.7577,2.75996,6250000.0
2007-05-10 05:07:00,2.76018,2.76048,2.75603,2.75784,11500000.0
2007-05-10 05:09:00,2.76023,2.76089,2.75563,2.75838,6750000.0
2007-05-10 05:10:00,2.75881,2.76153,2.75811,2.75947,12500000.0
2007-05-10 05:14:00,2.75821,2.76046,2.75821,2.75921,6250000.0
2007-05-10 05:15:00,2.75939,2.76138,2.75695,2.75916,26000000.0
2007-05-10 05:16:00,2.75659,2.76149,2.75659,2.76113,6500000.0
2007-05-10 05:17:00,2.76145,2.76227,2.76116,2.76142,5000000.0
2007-05-10 05:18:00,2.76134,2.76134,2.75712,2.75941,7750000.0
2007-05-10 05:19:00,2.75958,2.76141,2.7571,2.76122,6250000.0
2007-05-10 05:20:00,2.76017,2.7615,2.7558,2.76098,13500000.0
2007-05-10 05:21:00,2.75996,2.76074,2.7562,2.7562,15250000.0
2007-05-10 05:24:00,2.75796,2.76175,2.75712,2.76072,5500000.0
2007-05-10 05:25:00,2.75632,2.76013,2.75632,2.75972,6000000.0
2007-05-10 05:26:00,2.76169,2.76169,2.7574,2.76047,2250000.0
2007-05-10 05:27:00,2.76112,2.76128,2.75988,2.76128,6250000.0
2007-05-10 05:28:00,2.75806,2.76089,2.75806,2.76081,13250000.0
2007-05-10 05:30:00,2.75937,2.7608,2.75937,2.75953,7750000.0
2007-05-10 05:31:00,2.75935,2.76126,2.75774,2.76046,13750000.0
2007-05-10 05:33:00,2.75972,2.76099,2.75775,2.75875,8750000.0
2007-05-10 05:34:00,2.75904,2.7606,2.75886,2.7599,9250000.0
2007-05-10 05:35:00,2.76047,2.76229,2.75916,2.76066,7500000.0
2007-05-10 05:36:00,2.75918,2.76065,2.75808,2.76026,7000000.0
2007-05-10 05:37:00,2.7606,2.7606,2.75807,2.7602,5500000.0
2007-05-10 05:40:00,2.76006,2.76131,2.75849,2.76096,8000000.0
2007-05-10 05:41:00,2.75766,2.76054,2.75589,2.75974,10750000.0
2007-05-10 05:42:00,2.75713,2.7614,2.75505,2.7614,10250000.0
2007-05-10 05:43:00,2.75913,2.76122,2.75787,2.76102,4000000.0
2007-05-10 05:45:00,2.75966,2.76172,2.75818,2.7598,9750000.0
2007-05-10 05:46:00,2.75972,2.76132,2.75804,2.75804,6000000.0
2007-05-10 05:47:00,2.75985,2.76125,2.75597,2.75867,10500000.0
2007-05-10 05:48:00,2.75925,2.76053,2.75489,2.7585,13500000.0
2007-05-10 05:51:00,2.75964,2.7613,2.75905,2.75905,11630000.0
2007-05-10 05:52:00,2.76116,2.76167,2.75884,2.75884,6250000.0
2007-05-10 05:53:00,2.75932,2.76122,2.75712,2.75982,7500000.0
2007-05-10 05:54:00,2.76153,2.76153,2.75803,2.76048,6500000.0
2007-05-10 05:55:00,2.76092,2.76092,2.75823,2.75823,4880000.0
2007-05-10 05:56:00,2.75948,2.76131,2.75687,2.76131,2500000.0
2007-05-10 05:59:00,2.76009,2.76136,2.75869,2.7611,5630000.0
2007-05-10 06:00:00,2.761,2.76162,2.75842,2.76097,15500000.0
2007-05-10 06:01:00,2.75849,2.76091,2.75849,2.75914,8880000.0
2007-05-10 06:03:00,2.75929,2.76067,2.75586,2.75955,10250000.0
2007-05-10 06:04:00,2.76099,2.76249,2.75699,2.76103,9880000.0
2007-05-10 06:05:00,2.76059,2.76136,2.75674,2.76047,13390000.0
2007-05-10 06:10:00,2.76054,2.76054,2.75861,2.7601,7500000.0
2007-05-10 06:13:00,2.75886,2.76099,2.75631,2.76099,11750000.0
2007-05-10 06:14:00,2.75999,2.76149,2.7563,2.75892,11500000.0
2007-05-10 06:15:00,2.75892,2.76039,2.75508,2.75975,6260000.0
2007-05-10 06:16:00,2.75833,2.75994,2.75768,2.75918,7500000.0
2007-05-10 06:17:00,2.75674,2.75989,2.75617,2.75838,14010000.0
2007-05-10 06:18:00,2.75837,2.7609,2.75837,2.75999,8380000.0
2007-05-10 06:19:00,2.7586,2.75977,2.75519,2.75778,8750000.0
2007-05-10 06:20:00,2.75751,2.76013,2.75751,2.75939,17630000.0
2007-05-10 06:21:00,2.75777,2.75988,2.75777,2.75942,9000000.0
2007-05-10 06:22:00,2.75628,2.76014,2.75592,2.75784,13630000.0
2007-05-10 06:23:00,2.75598,2.75952,2.75574,2.75921,11630000.0
2007-05-10 06:24:00,2.76043,2.76043,2.75769,2.75792,10250000.0
2007-05-10 06:25:00,2.75983,2.75983,2.75769,2.75865,5500000.0
2007-05-10 06:26:00,2.7587,2.75971,2.75638,2.75878,7000000.0
2007-05-10 06:28:00,2.75748,2.76087,2.75748,2.75816,18000000.0
2007-05-10 06:34:00,2.75795,2.75971,2.75787,2.75908,8250000.0
2007-05-10 06:35:00,2.75859,2.76072,2.75825,2.75949,18000000.0
2007-05-10 06:36:00,2.75858,2.75963,2.75832,2.75878,9000000.0
2007-05-10 06:40:00,2.75883,2.76014,2.75629,2.76014,5500000.0
2007-05-10 06:46:00,2.75982,2.75993,2.75802,2.75802,7750000.0
2007-05-10 06:47:00,2.75873,2.76035,2.75712,2.75883,13880000.0
2007-05-10 06:48:00,2.75773,2.7596,2.7577,2.7577,8500000.0
2007-05-10 06:51:00,2.75803,2.76005,2.75528,2.75679,6500000.0
2007-05-10 06:52:00,2.75812,2.75982,2.75812,2.75877,9000000.0
2007-05-10 06:55:00,2.75816,2.75942,2.75682,2.75763,8000000.0
2007-05-10 06:56:00,2.75751,2.76115,2.75751,2.75956,15500000.0
2007-05-10 06:57:00,2.75829,2.75964,2.75662,2.7587,6500000.0
2007-05-10 06:58:00,2.75955,2.75955,2.75713,2.75875,8000000.0
2007-05-10 07:00:00,2.75915,2.75932,2.75806,2.7584,7000000.0
2007-05-10 07:01:00,2.75717,2.75989,2.75717,2.7589,12750000.0
2007-05-10 07:02:00,2.75779,2.75959,2.75667,2.75959,7000000.0
2007-05-10 07:05:00,2.7524,2.75889,2.7524,2.75889,6750000.0
2007-05-10 07:15:00,2.75795,2.75959,2.75542,2.75741,6250000.0
2007-05-10 07:16:00,2.75801,2.75927,2.75799,2.75799,5250000.0
2007-05-10 07:17:00,2.75802,2.75867,2.75802,2.75867,1500000.0
2007-05-10 07:18:00,2.75931,2.75931,2.7593,2.7593,1500000.0
2007-05-10 07:19:00,2.75638,2.76023,2.75403,2.75962,7750000.0
2007-05-10 07:20:00,2.76188,2.76188,2.76188,2.76188,750000.0
2007-05-10 07:21:00,2.76003,2.76003,2.75682,2.75682,1750000.0
2007-05-10 07:22:00,2.75854,2.76081,2.75838,2.76027,4500000.0
2007-05-10 07:23:00,2.76054,2.76054,2.75796,2.7605,4500000.0
2007-05-10 07:24:00,2.75851,2.76099,2.75719,2.75992,10750000.0
2007-05-10 07:25:00,2.75417,2.76154,2.75417,2.76154,6250000.0
2007-05-10 07:27:00,2.75899,2.76078,2.75889,2.76078,9500000.0
2007-05-10 07:28:00,2.75916,2.76085,2.75846,2.75956,15500000.0
2007-05-10 07:29:00,2.75909,2.76129,2.75853,2.76129,6000000.0
2007-05-10 07:30:00,2.75931,2.76092,2.75694,2.76092,8500000.0
2007-05-10 07:31:00,2.75935,2.76082,2.75935,2.75947,10000000.0
2007-05-10 07:33:00,2.75992,2.76093,2.75807,2.76093,7500000.0
2007-05-10 07:35:00,2.75828,2.76015,2.75602,2.75818,14500000.0
2007-05-10 07:36:00,2.76055,2.76055,2.758,2.758,5500000.0
2007-05-10 07:37:00,2.7579,2.76057,2.75684,2.76057,10750000.0
2007-05-10 07:38:00,2.75576,2.76049,2.75546,2.75843,18250000.0
2007-05-10 07:39:00,2.75804,2.76125,2.75797,2.75882,9380000.0
2007-05-10 07:40:00,2.75891,2.75997,2.75627,2.75801,7000000.0
2007-05-10 07:41:00,2.75854,2.76072,2.75741,2.75877,7750000.0
2007-05-10 07:42:00,2.75879,2.76064,2.75692,2.75788,8500000.0
2007-05-10 07:43:00,2.75862,2.76001,2.75359,2.75359,5500000.0
2007-05-10 07:44:00,2.75782,2.75949,2.75375,2.75754,8000000.0
2007-05-10 07:45:00,2.76096,2.76096,2.75409,2.75644,6000000.0
2007-05-10 07:46:00,2.75772,2.75915,2.75214,2.75633,10750000.0
2007-05-10 07:47:00,2.75617,2.75841,2.75507,2.75525,9000000.0
2007-05-10 07:48:00,2.7582,2.75847,2.75494,2.75675,6750000.0
2007-05-10 07:49:00,2.75616,2.75894,2.75322,2.75824,17250000.0
2007-05-10 07:50:00,2.75904,2.75904,2.75378,2.75815,7750000.0
2007-05-10 07:51:00,2.75699,2.75826,2.75656,2.75656,5750000.0
2007-05-10 07:52:00,2.75773,2.75967,2.75525,2.75525,9500000.0
2007-05-10 07:53:00,2.75752,2.75808,2.75398,2.75398,6750000.0
2007-05-10 07:55:00,2.75824,2.75934,2.75638,2.75934,7500000.0
2007-05-10 07:56:00,2.75753,2.7595,2.75727,2.75931,6250000.0
2007-05-10 07:57:00,2.75612,2.75897,2.75522,2.75664,6130000.0
2007-05-10 07:58:00,2.75871,2.75917,2.7548,2.75488,9250000.0
2007-05-10 07:59:00,2.75296,2.75912,2.75296,2.7581,12130000.0
2007-05-10 08:00:00,2.75382,2.75896,2.75382,2.75537,8250000.0
2007-05-10 08:01:00,2.75536,2.75904,2.75329,2.75881,12630000.0
2007-05-10 08:02:00,2.75648,2.7582,2.75535,2.75767,12630000.0
2007-05-10 08:03:00,2.758,2.75896,2.75345,2.75431,7500000.0
2007-05-10 08:04:00,2.75327,2.7572,2.75268,2.7572,8140000.0
2007-05-10 08:05:00,2.7523,2.75688,2.7523,2.75684,11140000.0
2007-05-10 08:06:00,2.75729,2.75729,2.75392,2.75422,8500000.0
2007-05-10 08:07:00,2.75324,2.75764,2.75324,2.75764,8520000.0
2007-05-10 08:08:00,2.75774,2.75848,2.75217,2.75596,13000000.0
2007-05-10 08:09:00,2.75473,2.75687,2.75182,2.75635,9000000.0
2007-05-10 08:10:00,2.75418,2.75679,2.75276,2.75679,13000000.0
2007-05-10 08:11:00,2.75376,2.75594,2.75017,2.75349,16000000.0
2007-05-10 08:12:00,2.75443,2.75578,2.75207,2.75412,8130000.0
2007-05-10 08:13:00,2.75491,2.75632,2.75042,2.75459,9500000.0
2007-05-10 08:14:00,2.75738,2.75766,2.75199,2.75633,11250000.0
2007-05-10 08:15:00,2.75765,2.75765,2.75382,2.75734,16880000.0
2007-05-10 08:16:00,2.75736,2.75736,2.75184,2.75707,9640000.0
2007-05-10 08:17:00,2.75431,2.75597,2.75307,2.75492,7130000.0
2007-05-10 08:18:00,2.7567,2.75681,2.75389,2.75389,5250000.0
2007-05-10 08:19:00,2.75476,2.75612,2.75123,2.75612,9000000.0
2007-05-10 08:20:00,2.75466,2.75638,2.7529,2.75569,9630000.0
2007-05-10 08:21:00,2.75427,2.75649,2.75277,2.75517,17000000.0
2007-05-10 08:22:00,2.75382,2.75592,2.74978,2.75418,22020000.0
2007-05-10 08:23:00,2.7541,2.75702,2.7541,2.75702,7000000.0
2007-05-10 08:24:00,2.75317,2.75675,2.75063,2.75457,11000000.0
2007-05-10 08:25:00,2.75722,2.7575,2.75457,2.7575,9010000.0
2007-05-10 08:26:00,2.7531,2.75637,2.75223,2.75347,10750000.0
2007-05-10 08:27:00,2.75382,2.7581,2.75193,2.75516,7250000.0
2007-05-10 08:28:00,2.75452,2.75733,2.75331,2.75331,4250000.0
2007-05-10 08:29:00,2.75557,2.75643,2.754,2.75429,10500000.0
2007-05-10 08:30:00,2.75468,2.75627,2.75266,2.75266,9750000.0
2007-05-10 08:31:00,2.75388,2.7569,2.75117,2.75423,8750000.0
2007-05-10 08:32:00,2.75699,2.75802,2.75453,2.75802,5250000.0
2007-05-10 08:33:00,2.75435,2.75621,2.75121,2.75282,9250000.0
2007-05-10 08:34:00,2.75758,2.75828,2.7526,2.75516,12250000.0
2007-05-10 08:35:00,2.75515,2.7569,2.75384,2.75577,6630000.0
2007-05-10 08:36:00,2.75551,2.75639,2.75047,2.75602,8880000.0
2007-05-10 08:37:00,2.75683,2.75683,2.75351,2.75488,7880000.0
2007-05-10 08:38:00,2.75574,2.75676,2.75309,2.75676,7750000.0
2007-05-10 08:39:00,2.75283,2.75588,2.74991,2.75261,13880000.0
2007-05-10 08:40:00,2.75538,2.75566,2.75088,2.75566,24630000.0
2007-05-10 08:41:00,2.75295,2.75615,2.74972,2.75459,14890000.0
2007-05-10 08:42:00,2.75269,2.75551,2.75269,2.75385,9250000.0
2007-05-10 08:43:00,2.75423,2.75649,2.75164,2.75164,5500000.0
2007-05-10 08:44:00,2.75012,2.75579,2.75012,2.75351,8880000.0
2007-05-10 08:45:00,2.75661,2.75661,2.75096,2.75507,5750000.0
2007-05-10 08:46:00,2.75044,2.75631,2.75044,2.75631,6250000.0
2007-05-10 08:47:00,2.7536,2.75663,2.75302,2.75324,6380000.0
2007-05-10 08:48:00,2.75624,2.75624,2.75011,2.75475,6380000.0
2007-05-10 08:49:00,2.75344,2.75768,2.75344,2.75768,11500000.0
2007-05-10 08:50:00,2.75467,2.75705,2.75388,2.75705,5250000.0
2007-05-10 08:51:00,2.75445,2.75662,2.75232,2.75556,8890000.0
2007-05-10 08:52:00,2.75234,2.75743,2.75228,2.75671,8630000.0
2007-05-10 08:53:00,2.7549,2.75644,2.75267,2.75597,5510000.0
2007-05-10 08:54:00,2.7563,2.75658,2.75185,2.75647,7000000.0
2007-05-10 08:55:00,2.75534,2.75736,2.75486,2.75627,4130000.0
2007-05-10 08:56:00,2.75551,2.75816,2.75548,2.75816,4750000.0
2007-05-10 08:57:00,2.75921,2.7595,2.75368,2.75613,9630000.0
2007-05-10 08:58:00,2.75656,2.75801,2.75524,2.75801,6000000.0
2007-05-10 08:59:00,2.75657,2.75771,2.75551,2.7569,7000000.0
2007-05-10 09:00:00,2.75842,2.75909,2.75419,2.75726,7750000.0
2007-05-10 09:01:00,2.75914,2.75914,2.75548,2.75783,9250000.0
2007-05-10 09:02:00,2.75668,2.75723,2.74901,2.75723,8000000.0
2007-05-10 09:03:00,2.75829,2.75829,2.75567,2.75567,4000000.0
2007-05-10 09:05:00,2.75766,2.75892,2.75686,2.75722,14130000.0
2007-05-10 09:06:00,2.75695,2.75854,2.75407,2.75812,6380000.0
2007-05-10 09:07:00,2.75538,2.75905,2.75114,2.75905,8000000.0
2007-05-10 09:08:00,2.75273,2.75907,2.75273,2.75818,7630000.0
2007-05-10 09:09:00,2.75685,2.75926,2.75683,2.75778,4000000.0
2007-05-10 09:10:00,2.75604,2.75905,2.75346,2.75743,10250000.0
2007-05-10 09:11:00,2.7595,2.75957,2.75355,2.75632,7500000.0
2007-05-10 09:12:00,2.75922,2.75922,2.75601,2.75601,7750000.0
2007-05-10 09:13:00,2.75871,2.75982,2.75441,2.75976,8130000.0
2007-05-10 09:14:00,2.75773,2.75842,2.75437,2.75437,5260000.0
2007-05-10 09:15:00,2.75818,2.75873,2.75604,2.75818,6250000.0
2007-05-10 09:16:00,2.75814,2.75835,2.75393,2.75393,9380000.0
2007-05-10 09:17:00,2.7586,2.7586,2.7547,2.75769,6130000.0
2007-05-10 09:18:00,2.75775,2.75775,2.75545,2.75545,7380000.0
2007-05-10 09:19:00,2.75671,2.75908,2.7533,2.7533,6880000.0
2007-05-10 09:20:00,2.75836,2.75912,2.75435,2.75531,7000000.0
2007-05-10 09:21:00,2.75902,2.75905,2.75599,2.75775,11000000.0
2007-05-10 09:22:00,2.75435,2.75515,2.75387,2.75492,8250000.0
2007-05-10 09:23:00,2.75854,2.75882,2.75466,2.75591,7250000.0
2007-05-10 09:24:00,2.75928,2.75928,2.75456,2.75607,6630000.0
2007-05-10 09:25:00,2.75663,2.75831,2.75359,2.75831,5750000.0
2007-05-10 09:26:00,2.75436,2.75765,2.75412,2.75442,7750000.0
2007-05-10 09:27:00,2.75737,2.75753,2.75392,2.75693,9510000.0
2007-05-10 09:28:00,2.75571,2.75752,2.75354,2.75497,8500000.0
2007-05-10 09:29:00,2.7573,2.75741,2.75346,2.75543,18130000.0
2007-05-10 09:30:00,2.75824,2.75824,2.75124,2.75517,6630000.0
2007-05-10 09:31:00,2.75397,2.75825,2.75397,2.75691,6000000.0
2007-05-10 09:32:00,2.7569,2.75783,2.75393,2.75783,10000000.0
2007-05-10 09:33:00,2.75493,2.7588,2.75493,2.75805,9250000.0
2007-05-10 09:34:00,2.75847,2.75847,2.75315,2.75541,7500000.0
2007-05-10 09:35:00,2.75375,2.75652,2.75113,2.75113,7750000.0
2007-05-10 09:36:00,2.75112,2.75806,2.75112,2.7541,13130000.0
2007-05-10 09:37:00,2.75704,2.75804,2.75308,2.75721,7250000.0
2007-05-10 09:38:00,2.75709,2.75726,2.75284,2.75614,12880000.0
2007-05-10 09:39:00,2.75674,2.75768,2.75285,2.75738,9250000.0
2007-05-10 09:40:00,2.75827,2.75827,2.75491,2.75491,8750000.0
2007-05-10 09:41:00,2.75624,2.75718,2.75435,2.75435,8750000.0
2007-05-10 09:42:00,2.75691,2.75789,2.75171,2.75789,3750000.0
2007-05-10 09:43:00,2.75833,2.75833,2.75243,2.7573,8750000.0
2007-05-10 09:44:00,2.755,2.75689,2.75374,2.75672,7760000.0
2007-05-10 09:45:00,2.7572,2.7572,2.75058,2.75573,9250000.0
2007-05-10 09:46:00,2.75729,2.75793,2.75382,2.7566,8630000.0
2007-05-10 09:47:00,2.75826,2.75826,2.75045,2.75434,8380000.0
2007-05-10 09:48:00,2.75366,2.75649,2.75366,2.7563,9010000.0
2007-05-10 09:49:00,2.75698,2.75735,2.75465,2.75735,7250000.0
2007-05-10 09:50:00,2.75687,2.75687,2.75128,2.75631,8000000.0
2007-05-10 09:51:00,2.75352,2.75701,2.75352,2.75701,6880000.0
2007-05-10 09:52:00,2.75659,2.75659,2.75342,2.75652,10130000.0
2007-05-10 09:53:00,2.75765,2.758,2.75461,2.75746,9000000.0
2007-05-10 09:54:00,2.75685,2.75685,2.7536,2.75641,10750000.0
2007-05-10 09:55:00,2.75538,2.75727,2.7497,2.75011,10750000.0
2007-05-10 09:56:00,2.75686,2.75686,2.74926,2.74926,11630000.0
2007-05-10 09:57:00,2.75676,2.75745,2.75382,2.75745,22750000.0
2007-05-10 09:58:00,2.75683,2.75855,2.75517,2.75855,5500000.0
2007-05-10 09:59:00,2.7565,2.7591,2.75542,2.75827,13000000.0
2007-05-10 10:00:00,2.75626,2.75883,2.75295,2.75295,13250000.0
2007-05-10 10:01:00,2.75869,2.75869,2.75419,2.75419,7380000.0
2007-05-10 10:02:00,2.75952,2.75952,2.75616,2.7577,7500000.0
2007-05-10 10:03:00,2.75842,2.75842,2.75284,2.75554,17130000.0
2007-05-10 10:04:00,2.7585,2.75909,2.75565,2.75694,9250000.0
2007-05-10 10:05:00,2.75897,2.75897,2.75027,2.75832,12500000.0
2007-05-10 10:06:00,2.75672,2.75877,2.75535,2.75535,5500000.0
2007-05-10 10:07:00,2.75757,2.7604,2.75515,2.75944,12130000.0
2007-05-10 10:08:00,2.75916,2.76021,2.75633,2.75764,6380000.0
2007-05-10 10:09:00,2.75586,2.76064,2.75586,2.75778,17500000.0
2007-05-10 10:10:00,2.75972,2.75972,2.75572,2.75923,9250000.0
2007-05-10 10:11:00,2.75881,2.76055,2.75632,2.75905,9010000.0
2007-05-10 10:12:00,2.76089,2.76204,2.7563,2.75987,13630000.0
2007-05-10 10:13:00,2.76051,2.76128,2.75724,2.75724,13010000.0
2007-05-10 10:14:00,2.76093,2.76209,2.75717,2.76191,9630000.0
2007-05-10 10:15:00,2.7612,2.76247,2.75868,2.76247,6510000.0
2007-05-10 10:16:00,2.76405,2.76408,2.75889,2.75889,8750000.0
2007-05-10 10:17:00,2.763,2.76332,2.757,2.76175,11130000.0
2007-05-10 10:18:00,2.76025,2.76341,2.75972,2.7611,9750000.0
2007-05-10 10:19:00,2.75883,2.76258,2.75883,2.76258,7500000.0
2007-05-10 10:20:00,2.76007,2.76243,2.75914,2.76243,5630000.0
2007-05-10 10:21:00,2.76266,2.76418,2.75947,2.76418,11750000.0
2007-05-10 10:22:00,2.76228,2.76445,2.76126,2.76418,5750000.0
2007-05-10 10:23:00,2.76421,2.76421,2.75851,2.76095,5890000.0
2007-05-10 10:24:00,2.76264,2.7639,2.76002,2.7639,5250000.0
2007-05-10 10:25:00,2.76327,2.76345,2.7574,2.76345,6380000.0
2007-05-10 10:26:00,2.76422,2.76518,2.76238,2.76509,9880000.0
2007-05-10 10:27:00,2.76382,2.76426,2.75791,2.76358,15880000.0
2007-05-10 10:28:00,2.76427,2.76456,2.75984,2.76345,15630000.0
2007-05-10 10:29:00,2.76442,2.76468,2.7587,2.76079,5750000.0
2007-05-10 10:30:00,2.76504,2.76504,2.75991,2.76366,5880000.0
2007-05-10 10:31:00,2.7615,2.76622,2.76108,2.76108,11130000.0
2007-05-10 10:32:00,2.76434,2.76503,2.76096,2.76274,8750000.0
2007-05-10 10:33:00,2.76486,2.76486,2.76086,2.76415,18380000.0
2007-05-10 10:34:00,2.76399,2.76419,2.75965,2.75972,10880000.0
2007-05-10 10:35:00,2.76376,2.76412,2.75859,2.76035,14130000.0
2007-05-10 10:36:00,2.76327,2.76475,2.75909,2.76475,11000000.0
2007-05-10 10:37:00,2.76142,2.76392,2.75908,2.7639,16250000.0
2007-05-10 10:38:00,2.76285,2.76504,2.76285,2.76432,5250000.0
2007-05-10 10:39:00,2.76496,2.76496,2.76232,2.76232,5380000.0
2007-05-10 10:40:00,2.76511,2.76511,2.76204,2.76408,8250000.0
2007-05-10 10:41:00,2.76448,2.76461,2.75967,2.76307,6250000.0
2007-05-10 10:42:00,2.7643,2.7643,2.75946,2.75946,8500000.0
2007-05-10 10:43:00,2.76424,2.76532,2.76169,2.76426,8760000.0
2007-05-10 10:44:00,2.76433,2.7654,2.75881,2.76225,8500000.0
2007-05-10 10:45:00,2.76477,2.76511,2.75917,2.7649,9500000.0
2007-05-10 10:46:00,2.76441,2.7649,2.76201,2.7649,8880000.0
2007-05-10 10:47:00,2.76479,2.76539,2.75898,2.76539,7630000.0
2007-05-10 10:48:00,2.76353,2.76472,2.76252,2.76435,6130000.0
2007-05-10 10:49:00,2.76468,2.76484,2.76066,2.76066,14880000.0
2007-05-10 10:50:00,2.76073,2.76417,2.75661,2.76417,11500000.0
2007-05-10 10:51:00,2.76447,2.7646,2.7596,2.76304,10010000.0
2007-05-10 10:52:00,2.76421,2.76487,2.76041,2.76041,10000000.0
2007-05-10 10:53:00,2.7648,2.7648,2.76197,2.76372,6760000.0
2007-05-10 10:54:00,2.76283,2.7642,2.76082,2.7642,6000000.0
2007-05-10 10:55:00,2.76394,2.76394,2.75673,2.75673,7250000.0
2007-05-10 10:56:00,2.76065,2.76427,2.75928,2.76181,7510000.0
2007-05-10 10:57:00,2.76425,2.76444,2.75993,2.76401,11500000.0
2007-05-10 10:58:00,2.7625,2.76307,2.75802,2.76085,10250000.0
2007-05-10 10:59:00,2.76434,2.76434,2.75746,2.76309,15000000.0
2007-05-10 11:00:00,2.76392,2.76417,2.75905,2.76275,6250000.0
2007-05-10 11:01:00,2.76477,2.76494,2.76031,2.76031,16250000.0
2007-05-10 11:02:00,2.76125,2.76358,2.75943,2.76177,9250000.0
2007-05-10 11:03:00,2.76551,2.76551,2.75964,2.76402,6000000.0
2007-05-10 11:04:00,2.762,2.76377,2.76022,2.76353,3750000.0
2007-05-10 11:05:00,2.764,2.76688,2.76272,2.76441,10130000.0
2007-05-10 11:06:00,2.76509,2.76571,2.76106,2.76262,12630000.0
2007-05-10 11:07:00,2.76536,2.76682,2.76314,2.76682,6500000.0
2007-05-10 11:08:00,2.76002,2.76674,2.76002,2.76651,6510000.0
2007-05-10 11:09:00,2.76584,2.76612,2.76255,2.76529,7000000.0
2007-05-10 11:10:00,2.76136,2.7662,2.76136,2.76355,5500000.0
2007-05-10 11:11:00,2.76531,2.7663,2.76202,2.76202,5630000.0
2007-05-10 11:12:00,2.76604,2.76659,2.76267,2.76343,15130000.0
2007-05-10 11:13:00,2.76055,2.76617,2.76055,2.76613,5250000.0
2007-05-10 11:14:00,2.76799,2.76838,2.76446,2.76838,9380000.0
2007-05-10 11:15:00,2.76765,2.7683,2.76612,2.76728,10500000.0
2007-05-10 11:16:00,2.76563,2.76841,2.76444,2.76801,10630000.0
2007-05-10 11:17:00,2.766,2.76817,2.76504,2.76747,6380000.0
2007-05-10 11:18:00,2.76488,2.76901,2.76488,2.76901,7130000.0
2007-05-10 11:19:00,2.7689,2.7689,2.76408,2.76672,7000000.0
2007-05-10 11:20:00,2.76654,2.76808,2.7617,2.76702,7500000.0
2007-05-10 11:21:00,2.76597,2.77102,2.76421,2.76844,11630000.0
2007-05-10 11:22:00,2.76776,2.77065,2.7663,2.77065,5130000.0
2007-05-10 11:23:00,2.77048,2.77048,2.76365,2.76611,12380000.0
2007-05-10 11:24:00,2.7697,2.7697,2.76442,2.76663,12510000.0
2007-05-10 11:25:00,2.7697,2.77012,2.7635,2.76648,22000000.0
2007-05-10 11:26:00,2.76901,2.76997,2.76597,2.76997,10380000.0
2007-05-10 11:27:00,2.77027,2.77027,2.76412,2.76819,7750000.0
2007-05-10 11:28:00,2.76732,2.76877,2.76637,2.76644,8750000.0
2007-05-10 11:29:00,2.76921,2.76979,2.7663,2.76688,8880000.0
2007-05-10 11:30:00,2.76905,2.76924,2.76621,2.7689,6500000.0
2007-05-10 11:31:00,2.76851,2.76926,2.76404,2.76874,5500000.0
2007-05-10 11:32:00,2.76864,2.76955,2.76478,2.76955,10500000.0
2007-05-10 11:33:00,2.76728,2.7704,2.76701,2.76871,8250000.0
2007-05-10 11:34:00,2.76807,2.76971,2.7667,2.76862,5250000.0
2007-05-10 11:35:00,2.76967,2.76967,2.76493,2.76727,5500000.0
2007-05-10 11:36:00,2.76998,2.76998,2.7643,2.76959,6130000.0
2007-05-10 11:37:00,2.76901,2.77032,2.76721,2.76871,9000000.0
2007-05-10 11:38:00,2.76572,2.76868,2.76572,2.76619,5130000.0
2007-05-10 11:39:00,2.76966,2.7698,2.76593,2.76593,5630000.0
2007-05-10 11:40:00,2.76601,2.76959,2.76526,2.76959,9500000.0
2007-05-10 11:41:00,2.76974,2.76998,2.76554,2.76603,5750000.0
2007-05-10 11:42:00,2.76855,2.76892,2.76247,2.76247,8130000.0
2007-05-10 11:43:00,2.76574,2.77024,2.76574,2.77024,12250000.0
2007-05-10 11:44:00,2.76812,2.76888,2.76479,2.76547,12250000.0
2007-05-10 11:45:00,2.76837,2.76891,2.76636,2.76765,10880000.0
2007-05-10 11:46:00,2.7678,2.76958,2.76467,2.76515,9380000.0
2007-05-10 11:47:00,2.76884,2.76902,2.76673,2.7687,6250000.0
2007-05-10 11:48:00,2.76827,2.76877,2.76673,2.76766,5500000.0
2007-05-10 11:49:00,2.76902,2.76902,2.76326,2.76615,8250000.0
2007-05-10 11:50:00,2.76836,2.76899,2.76425,2.76812,10250000.0
2007-05-10 11:51:00,2.76739,2.76968,2.76479,2.76661,13010000.0
2007-05-10 11:52:00,2.76908,2.76914,2.76571,2.76872,10130000.0
2007-05-10 11:53:00,2.76307,2.76876,2.76307,2.76531,7000000.0
2007-05-10 11:54:00,2.76782,2.76873,2.76656,2.76873,6250000.0
2007-05-10 11:55:00,2.76839,2.76877,2.76346,2.76877,11000000.0
2007-05-10 11:56:00,2.76846,2.76875,2.76349,2.76875,7880000.0
2007-05-10 11:58:00,2.7677,2.76857,2.76477,2.76665,6500000.0
2007-05-10 11:59:00,2.76784,2.76844,2.76555,2.76758,8000000.0
2007-05-10 12:00:00,2.76817,2.76859,2.76537,2.76537,11380000.0
2007-05-10 12:01:00,2.76469,2.76864,2.76469,2.76556,8380000.0
2007-05-10 12:02:00,2.76487,2.76816,2.76355,2.76502,6250000.0
2007-05-10 12:03:00,2.76749,2.76804,2.76427,2.76804,5380000.0
2007-05-10 12:04:00,2.76719,2.76957,2.76654,2.76957,7750000.0
2007-05-10 12:05:00,2.7692,2.7703,2.76487,2.76715,8250000.0
2007-05-10 12:06:00,2.76929,2.77045,2.76431,2.76717,11500000.0
2007-05-10 12:07:00,2.77032,2.77068,2.7679,2.76967,6250000.0
2007-05-10 12:08:00,2.77084,2.77089,2.76729,2.77089,7380000.0
2007-05-10 12:09:00,2.77071,2.77094,2.76774,2.76927,5630000.0
2007-05-10 12:10:00,2.77113,2.77113,2.76373,2.76763,8750000.0
2007-05-10 12:11:00,2.76215,2.7698,2.76215,2.7698,8000000.0
2007-05-10 12:12:00,2.7664,2.77148,2.76614,2.77148,8250000.0
2007-05-10 12:13:00,2.77093,2.77163,2.76521,2.76958,8500000.0
2007-05-10 12:14:00,2.77017,2.77078,2.76663,2.77078,8510000.0
2007-05-10 12:15:00,2.76931,2.77095,2.76623,2.76794,7260000.0
2007-05-10 12:16:00,2.76872,2.77158,2.76597,2.77081,11880000.0
2007-05-10 12:17:00,2.77097,2.77097,2.76574,2.76913,7500000.0
2007-05-10 12:18:00,2.7679,2.77014,2.7658,2.76693,9250000.0
2007-05-10 12:19:00,2.77131,2.77168,2.76796,2.76922,9380000.0
2007-05-10 12:20:00,2.77054,2.77084,2.76808,2.77044,8000000.0
2007-05-10 12:21:00,2.76597,2.77143,2.76557,2.76786,12750000.0
2007-05-10 12:22:00,2.77091,2.77091,2.76696,2.76952,11750000.0
2007-05-10 12:23:00,2.76957,2.77057,2.76684,2.7702,7760000.0
2007-05-10 12:24:00,2.77081,2.77081,2.76692,2.76692,11750000.0
2007-05-10 12:25:00,2.7686,2.76901,2.7662,2.7677,7000000.0
2007-05-10 12:26:00,2.7704,2.7704,2.76519,2.76962,5750000.0
2007-05-10 12:27:00,2.77077,2.77077,2.76659,2.76659,7500000.0
2007-05-10 12:28:00,2.77065,2.7713,2.76727,2.77111,11500000.0
2007-05-10 12:29:00,2.7677,2.77012,2.76484,2.77012,11500000.0
2007-05-10 12:30:00,2.76966,2.76966,2.7647,2.76571,9750000.0
2007-05-10 12:31:00,2.76855,2.76958,2.76779,2.76958,6130000.0
2007-05-10 12:32:00,2.76865,2.76963,2.76386,2.76758,6750000.0
2007-05-10 12:33:00,2.77045,2.77059,2.76489,2.76779,6500000.0
2007-05-10 12:34:00,2.76772,2.76975,2.76439,2.76975,10250000.0
2007-05-10 12:35:00,2.76756,2.76918,2.76717,2.769,8750000.0
2007-05-10 12:36:00,2.76635,2.77001,2.76328,2.76954,9250000.0
2007-05-10 12:37:00,2.76722,2.76983,2.76472,2.7694,18500000.0
2007-05-10 12:38:00,2.76847,2.76974,2.76738,2.76897,6500000.0
2007-05-10 12:39:00,2.76899,2.76965,2.76441,2.76842,9500000.0
2007-05-10 12:40:00,2.76828,2.76986,2.76788,2.76892,10000000.0
2007-05-10 12:41:00,2.77104,2.77104,2.76761,2.76761,8500000.0
2007-05-10 12:42:00,2.77041,2.77104,2.7674,2.7674,10380000.0
2007-05-10 12:43:00,2.76891,2.77146,2.76697,2.77062,14000000.0
2007-05-10 12:44:00,2.77062,2.77146,2.76657,2.77146,7500000.0
2007-05-10 12:45:00,2.77256,2.77256,2.76823,2.76938,9250000.0
2007-05-10 12:46:00,2.77247,2.77247,2.76829,2.7683,5500000.0
2007-05-10 12:47:00,2.77255,2.77255,2.76644,2.77086,8250000.0
2007-05-10 12:48:00,2.76965,2.77265,2.76965,2.77253,8750000.0
2007-05-10 12:49:00,2.77378,2.77418,2.77162,2.77282,8750000.0
2007-05-10 12:50:00,2.77297,2.77485,2.7691,2.77485,5500000.0
2007-05-10 12:51:00,2.76958,2.77597,2.7676,2.77597,9380000.0
2007-05-10 12:52:00,2.77525,2.77682,2.77214,2.77563,7750000.0
2007-05-10 12:53:00,2.77365,2.77539,2.77208,2.77208,5500000.0
2007-05-10 12:54:00,2.77358,2.77689,2.77168,2.77508,7750000.0
2007-05-10 12:55:00,2.77201,2.77564,2.77126,2.77352,8630000.0
2007-05-10 12:56:00,2.77446,2.77479,2.77146,2.77216,6500000.0
2007-05-10 12:57:00,2.77401,2.77504,2.77219,2.77504,7500000.0
2007-05-10 12:58:00,2.77338,2.77412,2.76994,2.77412,7500000.0
2007-05-10 12:59:00,2.77426,2.77567,2.77257,2.77412,6500000.0
2007-05-10 13:00:00,2.77675,2.77675,2.77441,2.77621,6130000.0
2007-05-10 13:01:00,2.77435,2.77647,2.77137,2.77397,10000000.0
2007-05-10 13:02:00,2.77419,2.77548,2.77106,2.77548,11630000.0
2007-05-10 13:03:00,2.77198,2.77602,2.77198,2.77473,11500000.0
2007-05-10 13:04:00,2.77466,2.77627,2.77195,2.77195,9000000.0
2007-05-10 13:05:00,2.77232,2.77536,2.77174,2.77415,10750000.0
2007-05-10 13:06:00,2.77338,2.77523,2.76641,2.77348,6500000.0
2007-05-10 13:07:00,2.77461,2.77547,2.76816,2.77388,15880000.0
2007-05-10 13:08:00,2.77565,2.77581,2.77047,2.77162,8880000.0
2007-05-10 13:09:00,2.77401,2.77506,2.77013,2.77317,7250000.0
2007-05-10 13:10:00,2.77137,2.77559,2.77137,2.77407,7750000.0
2007-05-10 13:11:00,2.77397,2.77532,2.77133,2.77386,7500000.0
2007-05-10 13:12:00,2.77489,2.77495,2.7717,2.77495,10880000.0
2007-05-10 13:13:00,2.77055,2.77457,2.77,2.77188,10130000.0
2007-05-10 13:14:00,2.7695,2.77509,2.7695,2.77175,8000000.0
2007-05-10 13:15:00,2.77391,2.77448,2.77039,2.77197,6250000.0
2007-05-10 13:16:00,2.77357,2.7738,2.76808,2.77328,7500000.0
2007-05-10 13:17:00,2.7747,2.77552,2.77215,2.77552,10640000.0
2007-05-10 13:18:00,2.77396,2.77565,2.77093,2.77522,6630000.0
2007-05-10 13:19:00,2.77204,2.77554,2.77182,2.77554,7760000.0
2007-05-10 13:20:00,2.77008,2.77428,2.77008,2.77357,8880000.0
2007-05-10 13:21:00,2.77317,2.77526,2.77082,2.77431,7630000.0
2007-05-10 13:22:00,2.77597,2.77597,2.76955,2.77087,11750000.0
2007-05-10 13:23:00,2.77381,2.77522,2.77039,2.77361,9130000.0
2007-05-10 13:24:00,2.77366,2.77549,2.77254,2.77549,9000000.0
2007-05-10 13:25:00,2.7699,2.77497,2.76987,2.77497,11500000.0
2007-05-10 13:26:00,2.77012,2.77296,2.76885,2.77188,9750000.0
2007-05-10 13:27:00,2.77288,2.77538,2.77115,2.77433,6000000.0
2007-05-10 13:28:00,2.77204,2.77575,2.77092,2.772,11380000.0
2007-05-10 13:29:00,2.77142,2.77402,2.76874,2.76874,7750000.0
2007-05-10 13:30:00,2.77467,2.77467,2.77122,2.77278,11000000.0
2007-05-10 13:31:00,2.77428,2.77501,2.76986,2.77447,8000000.0
2007-05-10 13:32:00,2.77486,2.77559,2.77274,2.77559,6250000.0
2007-05-10 13:33:00,2.77568,2.77588,2.76846,2.7746,14000000.0
2007-05-10 13:34:00,2.77582,2.77582,2.77246,2.77477,14250000.0
2007-05-10 13:35:00,2.77602,2.77602,2.77235,2.77495,14000000.0
2007-05-10 13:36:00,2.77437,2.77553,2.77338,2.77388,8250000.0
2007-05-10 13:37:00,2.77532,2.77558,2.76814,2.76814,11000000.0
2007-05-10 13:38:00,2.77498,2.77537,2.7718,2.7718,13630000.0
2007-05-10 13:39:00,2.7708,2.77477,2.7708,2.77269,7250000.0
2007-05-10 13:40:00,2.77471,2.77611,2.77343,2.77611,6500000.0
2007-05-10 13:41:00,2.77587,2.77587,2.77282,2.77587,6500000.0
2007-05-10 13:42:00,2.77412,2.77598,2.77042,2.77042,8500000.0
2007-05-10 13:43:00,2.77637,2.77767,2.77356,2.77417,7130000.0
2007-05-10 13:44:00,2.77715,2.77715,2.77169,2.77581,14500000.0
2007-05-10 13:45:00,2.77434,2.77668,2.77264,2.77668,9630000.0
2007-05-10 13:46:00,2.77447,2.77722,2.77408,2.77408,13630000.0
2007-05-10 13:47:00,2.77584,2.77719,2.76998,2.77446,14750000.0
2007-05-10 13:48:00,2.77295,2.7749,2.77172,2.77477,7380000.0
2007-05-10 13:49:00,2.77255,2.77563,2.7723,2.77487,13380000.0
2007-05-10 13:50:00,2.77443,2.77556,2.7711,2.77556,9500000.0
2007-05-10 13:51:00,2.77468,2.77475,2.76698,2.77164,8250000.0
2007-05-10 13:52:00,2.77087,2.77435,2.77002,2.77435,7010000.0
2007-05-10 13:53:00,2.7727,2.77454,2.77178,2.77454,5500000.0
2007-05-10 13:54:00,2.76975,2.77303,2.7694,2.77246,8880000.0
2007-05-10 13:55:00,2.77218,2.77347,2.76719,2.77347,5250000.0
2007-05-10 13:56:00,2.76913,2.77289,2.76794,2.77271,7000000.0
2007-05-10 13:57:00,2.77195,2.77461,2.77167,2.77458,9750000.0
2007-05-10 13:58:00,2.77333,2.77467,2.7692,2.77022,9630000.0
2007-05-10 13:59:00,2.77441,2.77441,2.77011,2.77011,6630000.0
2007-05-10 14:00:00,2.77243,2.77516,2.76977,2.77172,5260000.0
2007-05-10 14:01:00,2.77291,2.77526,2.76844,2.76844,8750000.0
2007-05-10 14:02:00,2.77473,2.77644,2.77397,2.77644,6750000.0
2007-05-10 14:03:00,2.77632,2.7767,2.77318,2.77353,6250000.0
2007-05-10 14:04:00,2.7726,2.77495,2.77245,2.77245,10000000.0
2007-05-10 14:05:00,2.77407,2.77564,2.77012,2.77212,6630000.0
2007-05-10 14:06:00,2.77455,2.77573,2.77212,2.77212,8500000.0
2007-05-10 14:07:00,2.77523,2.7759,2.76922,2.77172,8500000.0
2007-05-10 14:08:00,2.7738,2.77504,2.77073,2.77284,7750000.0
2007-05-10 14:09:00,2.7738,2.77626,2.77284,2.77626,8000000.0
2007-05-10 14:10:00,2.77636,2.7772,2.77418,2.7772,11750000.0
2007-05-10 14:11:00,2.77774,2.77774,2.77287,2.7737,9250000.0
2007-05-10 14:12:00,2.77713,2.77713,2.772,2.772,9000000.0
2007-05-10 14:13:00,2.77647,2.77695,2.77311,2.77467,5630000.0
2007-05-10 14:14:00,2.77397,2.77939,2.77397,2.77571,8250000.0
2007-05-10 14:15:00,2.77746,2.77927,2.77568,2.77667,6880000.0
2007-05-10 14:16:00,2.77857,2.77857,2.77514,2.77843,6500000.0
2007-05-10 14:17:00,2.77845,2.77865,2.77468,2.77468,7500000.0
2007-05-10 14:18:00,2.77833,2.77841,2.77439,2.77758,11250000.0
2007-05-10 14:19:00,2.77542,2.77753,2.77472,2.77553,6250000.0
2007-05-10 14:20:00,2.77634,2.7778,2.77387,2.77757,7500000.0
2007-05-10 14:21:00,2.77691,2.77812,2.77217,2.77812,6750000.0
2007-05-10 14:22:00,2.77641,2.7783,2.77501,2.7751,8130000.0
2007-05-10 14:23:00,2.77828,2.77828,2.77094,2.77252,8000000.0
2007-05-10 14:24:00,2.77841,2.77841,2.77381,2.77509,13760000.0
2007-05-10 14:25:00,2.7752,2.77802,2.77468,2.77611,8380000.0
2007-05-10 14:26:00,2.77526,2.77597,2.76812,2.76812,7000000.0
2007-05-10 14:27:00,2.77754,2.77754,2.77431,2.77622,7500000.0
2007-05-10 14:28:00,2.77195,2.77648,2.77189,2.775,8750000.0
2007-05-10 14:29:00,2.77122,2.77738,2.77122,2.77497,10250000.0
2007-05-10 14:30:00,2.77585,2.7766,2.77127,2.7731,5500000.0
2007-05-10 14:31:00,2.77469,2.77561,2.76986,2.77541,10380000.0
2007-05-10 14:32:00,2.77611,2.77632,2.7722,2.77446,14500000.0
2007-05-10 14:33:00,2.77522,2.77572,2.77063,2.77517,8750000.0
2007-05-10 14:34:00,2.77615,2.7762,2.7727,2.77471,8630000.0
2007-05-10 14:35:00,2.77207,2.77601,2.77097,2.77448,5250000.0
2007-05-10 14:36:00,2.77706,2.77706,2.77428,2.77582,8500000.0
2007-05-10 14:37:00,2.77651,2.77772,2.77555,2.77681,6500000.0
2007-05-10 14:38:00,2.77824,2.77892,2.77248,2.77657,7760000.0
2007-05-10 14:39:00,2.7779,2.77824,2.77631,2.77631,5250000.0
2007-05-10 14:40:00,2.77556,2.77907,2.77555,2.77673,8500000.0
2007-05-10 14:41:00,2.77928,2.77928,2.77664,2.77858,9250000.0
2007-05-10 14:42:00,2.77772,2.77772,2.77465,2.77465,6250000.0
2007-05-10 14:43:00,2.77619,2.77816,2.77285,2.77816,9500000.0
2007-05-10 14:44:00,2.77235,2.77771,2.77103,2.77754,7750000.0
2007-05-10 14:45:00,2.77613,2.77654,2.77207,2.77623,7000000.0
2007-05-10 14:46:00,2.775,2.77673,2.7719,2.77673,12130000.0
2007-05-10 14:47:00,2.77685,2.77732,2.77426,2.77732,13250000.0
2007-05-10 14:48:00,2.77629,2.77724,2.77297,2.77297,12380000.0
2007-05-10 14:49:00,2.7783,2.7783,2.77183,2.77353,6500000.0
2007-05-10 14:50:00,2.77627,2.77873,2.77254,2.7782,6000000.0
2007-05-10 14:51:00,2.7809,2.78124,2.77683,2.77811,8130000.0
2007-05-10 14:52:00,2.78133,2.78218,2.77646,2.78046,10000000.0
2007-05-10 14:53:00,2.78008,2.78089,2.77732,2.77732,8630000.0
2007-05-10 14:54:00,2.7796,2.78015,2.77453,2.77927,12880000.0
2007-05-10 14:55:00,2.77906,2.78095,2.77802,2.77814,10250000.0
2007-05-10 14:56:00,2.78128,2.78128,2.77789,2.77807,10010000.0
2007-05-10 14:57:00,2.77908,2.7817,2.77735,2.77854,6750000.0
2007-05-10 14:58:00,2.7795,2.78008,2.7766,2.7766,10380000.0
2007-05-10 14:59:00,2.77966,2.78174,2.77515,2.78045,7000000.0
2007-05-10 15:00:00,2.78009,2.78044,2.77596,2.77596,12250000.0
2007-05-10 15:01:00,2.77841,2.77968,2.77337,2.77809,13250000.0
2007-05-10 15:02:00,2.78012,2.78012,2.7748,2.77847,13130000.0
2007-05-10 15:03:00,2.77571,2.77849,2.77305,2.77357,15000000.0
2007-05-10 15:04:00,2.77632,2.77828,2.77406,2.77519,5750000.0
2007-05-10 15:05:00,2.77865,2.77874,2.77387,2.77387,7510000.0
2007-05-10 15:06:00,2.77863,2.77883,2.77608,2.77637,8640000.0
2007-05-10 15:07:00,2.77836,2.77836,2.7749,2.77527,9890000.0
2007-05-10 15:08:00,2.77798,2.77798,2.77485,2.77602,7250000.0
2007-05-10 15:09:00,2.77872,2.77872,2.77449,2.7772,11000000.0
2007-05-10 15:10:00,2.77879,2.77879,2.774,2.77522,7500000.0
2007-05-10 15:11:00,2.77456,2.77812,2.77329,2.77377,8500000.0
2007-05-10 15:12:00,2.77734,2.7788,2.77597,2.77863,9500000.0
2007-05-10 15:13:00,2.77687,2.77856,2.77539,2.77609,8000000.0
2007-05-10 15:14:00,2.77823,2.77922,2.77599,2.77816,8500000.0
2007-05-10 15:15:00,2.78059,2.78059,2.77672,2.7783,8250000.0
2007-05-10 15:16:00,2.77729,2.77959,2.77705,2.77783,9000000.0
2007-05-10 15:17:00,2.78063,2.78063,2.77482,2.77999,15750000.0
2007-05-10 15:18:00,2.78019,2.78095,2.77716,2.77837,7000000.0
2007-05-10 15:19:00,2.77947,2.77991,2.77607,2.77607,9380000.0
2007-05-10 15:20:00,2.77948,2.78109,2.77522,2.77954,6250000.0
2007-05-10 15:21:00,2.78105,2.78151,2.77536,2.77996,10380000.0
2007-05-10 15:22:00,2.7786,2.7808,2.77456,2.77811,14380000.0
2007-05-10 15:23:00,2.778,2.77902,2.77498,2.77864,5500000.0
2007-05-10 15:24:00,2.77932,2.7806,2.77614,2.78031,7750000.0
2007-05-10 15:25:00,2.78046,2.78046,2.77679,2.77716,6500000.0
2007-05-10 15:26:00,2.77957,2.7808,2.7754,2.7808,8000000.0
2007-05-10 15:27:00,2.77994,2.78105,2.77817,2.77983,9250000.0
2007-05-10 15:28:00,2.78002,2.7811,2.77724,2.77955,5630000.0
2007-05-10 15:29:00,2.77814,2.78096,2.77619,2.78051,5750000.0
2007-05-10 15:30:00,2.77945,2.7799,2.77743,2.77959,10250000.0
2007-05-10 15:31:00,2.77885,2.77895,2.7747,2.7747,7880000.0
2007-05-10 15:32:00,2.77833,2.77873,2.77417,2.77808,11250000.0
2007-05-10 15:33:00,2.77508,2.7798,2.77508,2.77918,10010000.0
2007-05-10 15:34:00,2.77658,2.77952,2.77658,2.77926,8500000.0
2007-05-10 15:35:00,2.77949,2.77949,2.7744,2.7744,6260000.0
2007-05-10 15:36:00,2.77809,2.77903,2.77358,2.77358,9750000.0
2007-05-10 15:37:00,2.77992,2.77992,2.777,2.77796,6250000.0
2007-05-10 15:38:00,2.77646,2.78008,2.77342,2.77749,12130000.0
2007-05-10 15:39:00,2.77885,2.77885,2.77256,2.77657,9750000.0
2007-05-10 15:40:00,2.77483,2.77876,2.77291,2.77802,12250000.0
2007-05-10 15:41:00,2.7744,2.77912,2.7744,2.77481,6500000.0
2007-05-10 15:42:00,2.77878,2.77922,2.77589,2.77695,6630000.0
2007-05-10 15:43:00,2.77655,2.77855,2.77328,2.77855,5880000.0
2007-05-10 15:44:00,2.77939,2.78032,2.77686,2.77905,7500000.0
2007-05-10 15:45:00,2.77951,2.77969,2.77737,2.77737,8250000.0
2007-05-10 15:46:00,2.77915,2.78111,2.77591,2.77966,17000000.0
2007-05-10 15:47:00,2.78085,2.78129,2.7773,2.77921,9630000.0
2007-05-10 15:48:00,2.78094,2.78182,2.77826,2.78182,9380000.0
2007-05-10 15:49:00,2.78133,2.78133,2.77507,2.78106,9890000.0
2007-05-10 15:50:00,2.78003,2.78164,2.77738,2.78093,8250000.0
2007-05-10 15:51:00,2.78093,2.78159,2.77629,2.77629,12750000.0
2007-05-10 15:52:00,2.77867,2.781,2.77655,2.78045,10250000.0
2007-05-10 15:53:00,2.78017,2.78111,2.77793,2.78023,8380000.0
2007-05-10 15:54:00,2.77781,2.78156,2.77456,2.78156,10500000.0
2007-05-10 15:55:00,2.78242,2.78242,2.77646,2.77916,7000000.0
2007-05-10 15:56:00,2.78019,2.7823,2.77849,2.78187,7380000.0
2007-05-10 15:57:00,2.77909,2.78147,2.7766,2.7766,6750000.0
2007-05-10 15:58:00,2.77646,2.78126,2.77646,2.77761,7630000.0
2007-05-10 15:59:00,2.78117,2.78182,2.77948,2.78156,9010000.0
2007-05-10 16:00:00,2.78157,2.78218,2.77846,2.78218,7760000.0
2007-05-10 16:01:00,2.78077,2.78405,2.77876,2.77996,12130000.0
2007-05-10 16:02:00,2.78229,2.78483,2.77934,2.77934,8000000.0
2007-05-10 16:03:00,2.78414,2.78521,2.78306,2.78386,6250000.0
2007-05-10 16:04:00,2.78173,2.78398,2.78053,2.78277,8750000.0
2007-05-10 16:05:00,2.78264,2.78379,2.77808,2.78071,7510000.0
2007-05-10 16:06:00,2.78425,2.7846,2.78187,2.78275,5130000.0
2007-05-10 16:07:00,2.78322,2.78339,2.7814,2.78326,8000000.0
2007-05-10 16:08:00,2.78131,2.78375,2.78131,2.78375,5750000.0
2007-05-10 16:09:00,2.78408,2.78476,2.77889,2.78476,14880000.0
2007-05-10 16:10:00,2.7838,2.78417,2.77955,2.78355,13630000.0
2007-05-10 16:11:00,2.78235,2.78499,2.78075,2.78391,8890000.0
2007-05-10 16:12:00,2.78631,2.78631,2.77864,2.78285,9250000.0
2007-05-10 16:13:00,2.78594,2.78663,2.78447,2.78621,5630000.0
2007-05-10 16:14:00,2.78502,2.78646,2.78371,2.78371,7630000.0
2007-05-10 16:15:00,2.78543,2.78657,2.78266,2.78593,9880000.0
2007-05-10 16:16:00,2.78468,2.78569,2.7825,2.78438,11000000.0
2007-05-10 16:17:00,2.78649,2.78649,2.78145,2.782,10250000.0
2007-05-10 16:18:00,2.78621,2.78621,2.78172,2.78526,10000000.0
2007-05-10 16:19:00,2.78582,2.786,2.7804,2.7857,11380000.0
2007-05-10 16:20:00,2.78584,2.78584,2.78239,2.78312,5250000.0
2007-05-10 16:21:00,2.78477,2.78624,2.78335,2.78613,12630000.0
2007-05-10 16:22:00,2.7833,2.78623,2.7833,2.78623,11250000.0
2007-05-10 16:23:00,2.78622,2.7878,2.78392,2.78574,9380000.0
2007-05-10 16:24:00,2.78631,2.78952,2.78244,2.78649,9250000.0
2007-05-10 16:25:00,2.78793,2.78804,2.78518,2.78695,7250000.0
2007-05-10 16:26:00,2.78732,2.78732,2.78443,2.78443,13130000.0
2007-05-10 16:27:00,2.78613,2.78696,2.78343,2.78452,6750000.0
2007-05-10 16:28:00,2.78638,2.78638,2.78245,2.78543,8380000.0
2007-05-10 16:29:00,2.78418,2.78564,2.78223,2.78273,11250000.0
2007-05-10 16:30:00,2.78585,2.78585,2.77952,2.78393,5750000.0
2007-05-10 16:31:00,2.78187,2.78408,2.7807,2.78146,10380000.0
2007-05-10 16:32:00,2.78346,2.78492,2.78128,2.78128,8250000.0
2007-05-10 16:33:00,2.78525,2.78525,2.7805,2.78442,13750000.0
2007-05-10 16:34:00,2.78345,2.78435,2.77964,2.78142,9510000.0
2007-05-10 16:35:00,2.78416,2.78416,2.78186,2.78357,6630000.0
2007-05-10 16:36:00,2.78094,2.78382,2.77798,2.78361,10880000.0
2007-05-10 16:37:00,2.77875,2.78412,2.77875,2.78246,6750000.0
2007-05-10 16:38:00,2.78498,2.78639,2.78122,2.78569,11000000.0
2007-05-10 16:39:00,2.78372,2.78457,2.78047,2.78416,7130000.0
2007-05-10 16:40:00,2.78145,2.78388,2.77846,2.78211,8500000.0
2007-05-10 16:41:00,2.78303,2.78303,2.77704,2.78028,13760000.0
2007-05-10 16:42:00,2.781,2.78301,2.77733,2.78056,7750000.0
2007-05-10 16:43:00,2.78206,2.7828,2.77929,2.78275,5750000.0
2007-05-10 16:44:00,2.78147,2.78317,2.77824,2.77824,9250000.0
2007-05-10 16:45:00,2.78367,2.78367,2.77953,2.77957,12250000.0
2007-05-10 16:46:00,2.78087,2.78352,2.77865,2.7826,15500000.0
2007-05-10 16:47:00,2.77919,2.7833,2.77919,2.7833,8380000.0
2007-05-10 16:48:00,2.78277,2.78365,2.77826,2.78333,6750000.0
2007-05-10 16:49:00,2.78257,2.78419,2.78032,2.78363,11510000.0
2007-05-10 16:50:00,2.78196,2.78486,2.77761,2.78486,9130000.0
2007-05-10 16:51:00,2.78269,2.78635,2.77956,2.78635,5500000.0
2007-05-10 16:52:00,2.78188,2.78645,2.78188,2.78605,7250000.0
2007-05-10 16:53:00,2.78724,2.78724,2.78349,2.78382,8250000.0
2007-05-10 16:54:00,2.78446,2.78767,2.78338,2.7848,12880000.0
2007-05-10 16:55:00,2.78515,2.78515,2.77943,2.77943,8500000.0
2007-05-10 16:56:00,2.78588,2.78687,2.78503,2.78643,7500000.0
2007-05-10 16:57:00,2.78437,2.78534,2.78397,2.78534,11750000.0
2007-05-10 16:58:00,2.78411,2.78523,2.78059,2.78496,8130000.0
2007-05-10 16:59:00,2.7838,2.78513,2.77802,2.78399,9750000.0
2007-05-10 17:00:00,2.78548,2.78661,2.78209,2.78209,11250000.0
2007-05-10 17:01:00,2.78371,2.78488,2.77844,2.78424,7500000.0
2007-05-10 17:02:00,2.78354,2.7842,2.78081,2.78081,8250000.0
2007-05-10 17:03:00,2.78073,2.78374,2.78073,2.7817,13380000.0
2007-05-10 17:04:00,2.78462,2.78462,2.78177,2.78177,6250000.0
2007-05-10 17:05:00,2.78229,2.78504,2.78057,2.7844,11250000.0
2007-05-10 17:06:00,2.78505,2.78505,2.78068,2.78199,5380000.0
2007-05-10 17:07:00,2.78499,2.78499,2.77978,2.78366,14010000.0
2007-05-10 17:08:00,2.78044,2.7841,2.78044,2.78184,8250000.0
2007-05-10 17:09:00,2.78522,2.78522,2.78281,2.78401,6750000.0
2007-05-10 17:10:00,2.78094,2.78489,2.78094,2.78489,7880000.0
2007-05-10 17:11:00,2.78477,2.7848,2.77994,2.78429,6000000.0
2007-05-10 17:12:00,2.78428,2.78428,2.77744,2.77744,4250000.0
2007-05-10 17:13:00,2.7802,2.78538,2.7802,2.78258,10260000.0
2007-05-10 17:14:00,2.78399,2.78487,2.78123,2.78485,9380000.0
2007-05-10 17:15:00,2.78277,2.7851,2.7819,2.78353,14250000.0
2007-05-10 17:16:00,2.78468,2.78477,2.78093,2.78197,9000000.0
2007-05-10 17:17:00,2.78506,2.78514,2.78131,2.78471,9250000.0
2007-05-10 17:18:00,2.78524,2.78524,2.78166,2.78277,8000000.0
2007-05-10 17:19:00,2.78568,2.78568,2.78302,2.78506,5880000.0
2007-05-10 17:20:00,2.78218,2.78501,2.781,2.78501,6500000.0
2007-05-10 17:21:00,2.78202,2.78557,2.78071,2.78557,5250000.0
2007-05-10 17:22:00,2.78552,2.78552,2.78038,2.78309,9750000.0
2007-05-10 17:23:00,2.78525,2.7857,2.7822,2.78568,10130000.0
2007-05-10 17:24:00,2.7814,2.78538,2.7814,2.78366,7880000.0
2007-05-10 17:25:00,2.7844,2.78447,2.78018,2.78441,12000000.0
2007-05-10 17:26:00,2.78323,2.78458,2.77883,2.78452,12500000.0
2007-05-10 17:27:00,2.78284,2.78507,2.77813,2.78427,10000000.0
2007-05-10 17:28:00,2.78529,2.78567,2.78133,2.78286,10750000.0
2007-05-10 17:29:00,2.78498,2.78498,2.78088,2.7841,8250000.0
2007-05-10 17:30:00,2.78552,2.78552,2.78277,2.7854,8000000.0
2007-05-10 17:31:00,2.78447,2.78496,2.78087,2.78496,10880000.0
2007-05-10 17:32:00,2.78097,2.78488,2.78097,2.78474,13380000.0
2007-05-10 17:33:00,2.78287,2.78677,2.78287,2.78568,11630000.0
2007-05-10 17:34:00,2.78186,2.78573,2.78022,2.78311,5250000.0
2007-05-10 17:35:00,2.785,2.78609,2.78221,2.78331,8510000.0
2007-05-10 17:36:00,2.78631,2.78676,2.78146,2.78676,8500000.0
2007-05-10 17:37:00,2.78554,2.78578,2.7834,2.78578,9130000.0
2007-05-10 17:38:00,2.78312,2.78504,2.7804,2.78486,13000000.0
2007-05-10 17:39:00,2.78553,2.78553,2.78202,2.78552,7130000.0
2007-05-10 17:40:00,2.78259,2.78302,2.78077,2.78232,8250000.0
2007-05-10 17:41:00,2.78567,2.78567,2.78036,2.78311,7630000.0
2007-05-10 17:42:00,2.78354,2.78551,2.78316,2.78464,9250000.0
2007-05-10 17:43:00,2.78263,2.78724,2.78263,2.78513,10760000.0
2007-05-10 17:44:00,2.78624,2.78624,2.782,2.78403,7000000.0
2007-05-10 17:45:00,2.78436,2.78536,2.78273,2.78507,10500000.0
2007-05-10 17:46:00,2.78038,2.7846,2.7784,2.77845,17630000.0
2007-05-10 17:47:00,2.78535,2.78535,2.77972,2.78297,6500000.0
2007-05-10 17:48:00,2.78331,2.78513,2.78054,2.78054,6500000.0
2007-05-10 17:49:00,2.78202,2.78559,2.78073,2.78419,11500000.0
2007-05-10 17:50:00,2.78369,2.78375,2.77875,2.77875,11380000.0
2007-05-10 17:51:00,2.78462,2.78462,2.78009,2.78209,10130000.0
2007-05-10 17:52:00,2.78374,2.78438,2.78215,2.78438,5880000.0
2007-05-10 17:53:00,2.78102,2.78182,2.7775,2.78075,10750000.0
2007-05-10 17:54:00,2.78505,2.78505,2.77971,2.78362,5750000.0
2007-05-10 17:55:00,2.78372,2.78477,2.78179,2.78179,5750000.0
2007-05-10 17:56:00,2.7809,2.78494,2.7809,2.78436,10380000.0
2007-05-10 17:57:00,2.78049,2.78536,2.78043,2.78483,7000000.0
2007-05-10 17:58:00,2.78484,2.78489,2.78263,2.78327,5500000.0
2007-05-10 17:59:00,2.78441,2.78473,2.78147,2.78452,4880000.0
2007-05-10 18:00:00,2.78544,2.7856,2.7819,2.78522,7500000.0
2007-05-10 18:01:00,2.78507,2.78507,2.77962,2.77962,14500000.0
2007-05-10 18:02:00,2.78654,2.7871,2.78356,2.78489,11380000.0
2007-05-10 18:03:00,2.78372,2.78521,2.78019,2.78295,8000000.0
2007-05-10 18:04:00,2.78633,2.78633,2.78274,2.78274,8000000.0
2007-05-10 18:05:00,2.78555,2.78555,2.78224,2.78224,5500000.0
2007-05-10 18:06:00,2.78557,2.78557,2.78219,2.78556,8000000.0
2007-05-10 18:07:00,2.78454,2.78587,2.77971,2.78587,9010000.0
2007-05-10 18:08:00,2.78574,2.78574,2.78207,2.78383,6630000.0
2007-05-10 18:09:00,2.78599,2.78623,2.7827,2.78351,10000000.0
2007-05-10 18:10:00,2.78442,2.78633,2.78208,2.7827,7250000.0
2007-05-10 18:11:00,2.78399,2.78615,2.78235,2.78476,9500000.0
2007-05-10 18:12:00,2.78442,2.78753,2.78234,2.78701,8250000.0
2007-05-10 18:13:00,2.78746,2.788,2.78226,2.78325,9880000.0
2007-05-10 18:14:00,2.78866,2.78866,2.7855,2.7855,12630000.0
2007-05-10 18:15:00,2.78708,2.78719,2.78034,2.78451,6250000.0
2007-05-10 18:16:00,2.788,2.788,2.78314,2.78316,9000000.0
2007-05-10 18:17:00,2.78765,2.78902,2.78237,2.78651,14770000.0
2007-05-10 18:18:00,2.78766,2.7883,2.78223,2.78715,15250000.0
2007-05-10 18:19:00,2.78739,2.78831,2.7842,2.7842,5750000.0
2007-05-10 18:20:00,2.78513,2.78806,2.78513,2.78621,11500000.0
2007-05-10 18:21:00,2.78812,2.78852,2.78502,2.7867,5880000.0
2007-05-10 18:22:00,2.78402,2.78821,2.78381,2.78509,9000000.0
2007-05-10 18:23:00,2.78935,2.78935,2.78594,2.78828,12260000.0
2007-05-10 18:24:00,2.78577,2.78955,2.7835,2.78861,7000000.0
2007-05-10 18:25:00,2.78566,2.78909,2.78566,2.78661,6250000.0
2007-05-10 18:26:00,2.78832,2.79046,2.7846,2.78755,7750000.0
2007-05-10 18:27:00,2.78825,2.78931,2.78386,2.78733,7750000.0
2007-05-10 18:28:00,2.78946,2.79003,2.78436,2.78749,6750000.0
2007-05-10 18:29:00,2.78961,2.78976,2.78527,2.78798,5750000.0
2007-05-10 18:30:00,2.79023,2.79058,2.78444,2.78875,13630000.0
2007-05-10 18:31:00,2.79137,2.79142,2.78522,2.78852,8500000.0
2007-05-10 18:32:00,2.78694,2.79083,2.7848,2.78636,11130000.0
2007-05-10 18:33:00,2.78561,2.79037,2.78561,2.78711,7880000.0
2007-05-10 18:34:00,2.79001,2.79198,2.78713,2.78802,15250000.0
2007-05-10 18:35:00,2.79139,2.79282,2.78683,2.79183,7750000.0
2007-05-10 18:36:00,2.79202,2.79246,2.7908,2.79239,7880000.0
2007-05-10 18:37:00,2.79109,2.79205,2.78754,2.78871,9880000.0
2007-05-10 18:38:00,2.79363,2.79484,2.79212,2.79407,5500000.0
2007-05-10 18:39:00,2.79597,2.79622,2.79371,2.79527,5500000.0
2007-05-10 18:40:00,2.79578,2.7964,2.79135,2.7952,6500000.0
2007-05-10 18:41:00,2.79217,2.79467,2.78728,2.79418,10000000.0
2007-05-10 18:42:00,2.79446,2.79573,2.79086,2.7951,6760000.0
2007-05-10 18:43:00,2.79521,2.79655,2.79062,2.79655,12000000.0
2007-05-10 18:44:00,2.7962,2.7962,2.79327,2.79508,8750000.0
2007-05-10 18:45:00,2.79544,2.7963,2.79034,2.7963,7000000.0
2007-05-10 18:46:00,2.79573,2.79611,2.79023,2.79447,6500000.0
2007-05-10 18:47:00,2.79715,2.79715,2.79013,2.79653,9380000.0
2007-05-10 18:48:00,2.79546,2.79717,2.79453,2.79717,8250000.0
2007-05-10 18:49:00,2.79593,2.79816,2.79511,2.79754,6500000.0
2007-05-10 18:50:00,2.79771,2.79771,2.79358,2.79358,11500000.0
2007-05-10 18:51:00,2.79712,2.79712,2.794,2.79567,5250000.0
2007-05-10 18:52:00,2.79712,2.79772,2.79235,2.79722,11000000.0
2007-05-10 18:53:00,2.79468,2.79731,2.79128,2.79587,7750000.0
2007-05-10 18:54:00,2.79233,2.79694,2.79233,2.79429,14510000.0
2007-05-10 18:55:00,2.7965,2.79735,2.79309,2.79691,6000000.0
2007-05-10 18:56:00,2.79277,2.79871,2.79277,2.79645,13000000.0
2007-05-10 18:57:00,2.79756,2.79795,2.79301,2.79692,10250000.0
2007-05-10 18:58:00,2.79374,2.79834,2.79361,2.79721,12000000.0
2007-05-10 18:59:00,2.79509,2.79767,2.79248,2.79767,5500000.0
2007-05-10 19:00:00,2.79679,2.79736,2.79149,2.79736,16880000.0
2007-05-10 19:01:00,2.79464,2.7963,2.79149,2.7963,6750000.0
2007-05-10 19:02:00,2.79647,2.79683,2.78881,2.79118,11000000.0
2007-05-10 19:03:00,2.79639,2.79813,2.79551,2.79763,5500000.0
2007-05-10 19:04:00,2.79912,2.80009,2.79768,2.80009,5750000.0
2007-05-10 19:05:00,2.8012,2.8012,2.79623,2.80038,6750000.0
2007-05-10 19:06:00,2.80012,2.80012,2.79544,2.79849,11380000.0
2007-05-10 19:07:00,2.79668,2.79875,2.79432,2.79432,8380000.0
2007-05-10 19:08:00,2.79352,2.79814,2.79352,2.79764,8380000.0
2007-05-10 19:09:00,2.79825,2.79825,2.79659,2.79771,6500000.0
2007-05-10 19:10:00,2.79758,2.79913,2.79638,2.79913,5500000.0
2007-05-10 19:11:00,2.7965,2.7989,2.7964,2.7989,14750000.0
2007-05-10 19:12:00,2.79938,2.79978,2.79708,2.79813,7750000.0
2007-05-10 19:13:00,2.79901,2.79901,2.7962,2.79823,5880000.0
2007-05-10 19:14:00,2.79811,2.79833,2.79479,2.79809,9750000.0
2007-05-10 19:15:00,2.79816,2.79917,2.79475,2.79613,5750000.0
2007-05-10 19:16:00,2.79469,2.79814,2.79369,2.79778,6250000.0
2007-05-10 19:17:00,2.79957,2.79957,2.79284,2.79284,9750000.0
2007-05-10 19:18:00,2.79989,2.80165,2.79504,2.80023,13260000.0
2007-05-10 19:19:00,2.80045,2.80045,2.79487,2.79508,10000000.0
2007-05-10 19:20:00,2.80048,2.80048,2.7946,2.7946,8510000.0
2007-05-10 19:21:00,2.79644,2.79927,2.79393,2.79913,5500000.0
2007-05-10 19:22:00,2.79762,2.80055,2.79762,2.79783,8000000.0
2007-05-10 19:23:00,2.79515,2.79887,2.79385,2.7974,5750000.0
2007-05-10 19:24:00,2.79712,2.79937,2.79515,2.79722,5880000.0
2007-05-10 19:25:00,2.7998,2.7998,2.79477,2.79825,6000000.0
2007-05-10 19:26:00,2.79891,2.80029,2.7986,2.80029,8500000.0
2007-05-10 19:27:00,2.79589,2.80052,2.79475,2.80052,7380000.0
2007-05-10 19:28:00,2.80186,2.80213,2.79735,2.7976,7750000.0
2007-05-10 19:29:00,2.79607,2.80086,2.79523,2.80086,9010000.0
2007-05-10 19:30:00,2.79769,2.79969,2.79604,2.79604,5880000.0
2007-05-10 19:31:00,2.79971,2.80004,2.79525,2.79716,5250000.0
2007-05-10 19:32:00,2.79918,2.79935,2.7938,2.79927,8000000.0
2007-05-10 19:33:00,2.79919,2.79919,2.79429,2.79903,7500000.0
2007-05-10 19:34:00,2.79706,2.79931,2.79493,2.79848,9250000.0
2007-05-10 19:35:00,2.79407,2.79895,2.79331,2.79868,9380000.0
2007-05-10 19:36:00,2.79962,2.80013,2.79704,2.79789,8500000.0
2007-05-10 19:37:00,2.7936,2.79994,2.7936,2.79994,10750000.0
2007-05-10 19:38:00,2.79855,2.79969,2.79762,2.79969,7000000.0
2007-05-10 19:39:00,2.7986,2.80033,2.79798,2.80009,5630000.0
2007-05-10 19:40:00,2.79896,2.80081,2.79581,2.80025,12130000.0
2007-05-10 19:41:00,2.80062,2.80062,2.79624,2.79794,8750000.0
2007-05-10 19:42:00,2.80067,2.80067,2.79874,2.79874,8380000.0
2007-05-10 19:44:00,2.79604,2.79932,2.79604,2.79758,5630000.0
2007-05-10 19:46:00,2.79725,2.79966,2.7971,2.79824,6000000.0
2007-05-10 19:47:00,2.79852,2.80039,2.79488,2.80039,10500000.0
2007-05-10 19:48:00,2.80017,2.80017,2.79754,2.79888,6500000.0
2007-05-10 19:50:00,2.79537,2.79939,2.79537,2.79931,6130000.0
2007-05-10 19:51:00,2.80078,2.80134,2.79597,2.79759,7000000.0
2007-05-10 19:52:00,2.80079,2.80079,2.79566,2.79566,6000000.0
2007-05-10 19:53:00,2.79647,2.79869,2.79205,2.79869,9500000.0
2007-05-10 19:54:00,2.8001,2.80161,2.79872,2.80161,6000000.0
2007-05-10 19:55:00,2.79694,2.79981,2.79455,2.79729,7000000.0
2007-05-10 19:56:00,2.7976,2.79877,2.79505,2.79877,8250000.0
2007-05-10 19:57:00,2.79719,2.79902,2.79658,2.79902,6250000.0
2007-05-10 19:58:00,2.7955,2.79943,2.79517,2.79943,8630000.0
2007-05-10 19:59:00,2.79695,2.7978,2.79351,2.7978,5880000.0
2007-05-10 20:00:00,2.79737,2.79802,2.79502,2.79559,13880000.0
2007-05-10 20:01:00,2.79634,2.7975,2.79147,2.79515,7880000.0
2007-05-10 20:02:00,2.79499,2.79774,2.79499,2.79773,8000000.0
2007-05-10 20:03:00,2.79439,2.79753,2.7939,2.79707,6500000.0
2007-05-10 20:04:00,2.79738,2.79787,2.79347,2.79408,7380000.0
2007-05-10 20:05:00,2.79412,2.79784,2.79367,2.79507,8500000.0
2007-05-10 20:06:00,2.79227,2.79675,2.79142,2.79582,8250000.0
2007-05-10 20:07:00,2.79381,2.79664,2.79381,2.79415,10630000.0
2007-05-10 20:08:00,2.79389,2.79619,2.79171,2.79297,6250000.0
2007-05-10 20:10:00,2.79516,2.79647,2.79334,2.79334,7000000.0
2007-05-10 20:11:00,2.79357,2.79676,2.79113,2.79676,5500000.0
2007-05-10 20:12:00,2.79633,2.79638,2.79213,2.79316,7880000.0
2007-05-10 20:13:00,2.79204,2.79618,2.79204,2.79439,5250000.0
2007-05-10 20:14:00,2.79316,2.79597,2.79199,2.79199,8250000.0
2007-05-10 20:15:00,2.79602,2.79714,2.79259,2.79714,5250000.0
2007-05-10 20:16:00,2.79608,2.79608,2.79083,2.79083,6500000.0
2007-05-10 20:17:00,2.79558,2.79742,2.79298,2.7974,7000000.0
2007-05-10 20:18:00,2.79433,2.79811,2.79433,2.79505,5250000.0
2007-05-10 20:19:00,2.7969,2.7969,2.79466,2.7966,6000000.0
2007-05-10 20:20:00,2.79624,2.79656,2.79325,2.79656,8500000.0
2007-05-10 20:21:00,2.7942,2.79697,2.79272,2.79365,7500000.0
2007-05-10 20:22:00,2.7938,2.79427,2.79348,2.79348,8000000.0
2007-05-10 20:23:00,2.79347,2.79675,2.79026,2.79458,5250000.0
2007-05-10 20:24:00,2.79714,2.79714,2.79265,2.7941,7000000.0
2007-05-10 20:25:00,2.79459,2.79737,2.79328,2.79328,4000000.0
2007-05-10 20:26:00,2.79061,2.79592,2.79061,2.7941,8750000.0
2007-05-10 20:27:00,2.79667,2.79667,2.7899,2.79486,10750000.0
2007-05-10 20:28:00,2.79449,2.79683,2.79222,2.79474,9250000.0
2007-05-10 20:29:00,2.79199,2.79645,2.79199,2.79591,7250000.0
2007-05-10 20:30:00,2.7942,2.79534,2.7927,2.79445,5880000.0
2007-05-10 20:31:00,2.79234,2.79634,2.79234,2.79332,8130000.0
2007-05-10 20:32:00,2.79607,2.79607,2.79042,2.79461,9250000.0
2007-05-10 20:35:00,2.79523,2.79586,2.79364,2.79586,6750000.0
2007-05-10 20:36:00,2.79369,2.79506,2.79324,2.79324,7750000.0
2007-05-10 20:37:00,2.79331,2.79553,2.79305,2.79553,6500000.0
2007-05-10 20:38:00,2.7897,2.79468,2.7897,2.79372,6000000.0
2007-05-10 20:39:00,2.79528,2.79528,2.79179,2.79515,5500000.0
2007-05-10 20:40:00,2.79341,2.79344,2.79217,2.79278,6250000.0
2007-05-10 20:41:00,2.79093,2.79447,2.78992,2.78992,14750000.0
2007-05-10 20:42:00,2.79234,2.79556,2.79118,2.7934,9500000.0
2007-05-10 20:43:00,2.79259,2.79594,2.79259,2.79563,5880000.0
2007-05-10 20:44:00,2.79089,2.79625,2.79089,2.79625,6750000.0
2007-05-10 20:45:00,2.79326,2.79511,2.79298,2.79346,7500000.0
2007-05-10 20:46:00,2.79391,2.79555,2.79008,2.79297,12000000.0
2007-05-10 20:47:00,2.79278,2.79594,2.79138,2.79138,10380000.0
2007-05-10 20:48:00,2.79556,2.79556,2.7899,2.79503,6250000.0
2007-05-10 20:49:00,2.79103,2.79424,2.78949,2.79255,11630000.0
2007-05-10 20:50:00,2.79625,2.7963,2.79303,2.79511,6500000.0
2007-05-10 20:51:00,2.79399,2.79512,2.7925,2.79512,9500000.0
2007-05-10 20:52:00,2.79153,2.79419,2.79006,2.79419,7250000.0
2007-05-10 20:53:00,2.79382,2.79382,2.79078,2.79093,4500000.0
2007-05-10 20:54:00,2.79227,2.79447,2.79227,2.79447,6750000.0
2007-05-10 20:55:00,2.79159,2.79528,2.7911,2.79252,6750000.0
2007-05-10 20:56:00,2.79134,2.79519,2.79045,2.79045,5250000.0
2007-05-10 20:57:00,2.79201,2.79472,2.79114,2.7921,9000000.0
2007-05-10 20:58:00,2.79346,2.79425,2.79233,2.79425,5250000.0
2007-05-10 20:59:00,2.792,2.79417,2.792,2.79391,7000000.0
2007-05-10 21:00:00,2.79215,2.79506,2.79147,2.79189,18000000.0
2007-05-10 21:01:00,2.79222,2.79447,2.79222,2.79264,11000000.0
2007-05-10 21:02:00,2.79214,2.79456,2.79077,2.79077,9250000.0
2007-05-10 21:03:00,2.79204,2.79447,2.79092,2.79173,9000000.0
2007-05-10 21:04:00,2.79281,2.7931,2.79005,2.79005,4500000.0
2007-05-10 21:05:00,2.79448,2.79448,2.78934,2.79165,4750000.0
2007-05-10 21:06:00,2.79185,2.79291,2.7887,2.79291,5250000.0
2007-05-10 21:07:00,2.79092,2.79315,2.78959,2.79118,7000000.0
2007-05-10 21:08:00,2.79115,2.7925,2.78792,2.7925,8130000.0
2007-05-10 21:09:00,2.79117,2.79281,2.78977,2.78977,5250000.0
2007-05-10 21:10:00,2.78991,2.78991,2.78991,2.78991,750000.0
2007-05-10 21:11:00,2.79299,2.79299,2.78918,2.79168,8500000.0
2007-05-10 21:12:00,2.79111,2.79292,2.78921,2.79292,12000000.0
2007-05-10 21:13:00,2.79187,2.79309,2.78927,2.79278,6750000.0
2007-05-10 21:14:00,2.79066,2.79246,2.79066,2.79136,6250000.0
2007-05-10 21:15:00,2.79118,2.79316,2.79041,2.79084,7750000.0
2007-05-10 21:16:00,2.79298,2.79307,2.78967,2.79307,5500000.0
2007-05-10 21:17:00,2.79127,2.79424,2.79095,2.79221,10000000.0
2007-05-10 21:19:00,2.7922,2.79395,2.79104,2.79395,6130000.0
2007-05-10 21:20:00,2.79193,2.79481,2.79125,2.79405,4630000.0
2007-05-10 21:21:00,2.79105,2.79182,2.78937,2.791,9130000.0
2007-05-10 21:22:00,2.79247,2.79491,2.78841,2.79474,12760000.0
2007-05-10 21:23:00,2.79121,2.79133,2.79121,2.79133,1750000.0
2007-05-10 21:24:00,2.79185,2.7931,2.79086,2.7931,7390000.0
2007-05-10 21:26:00,2.79211,2.79353,2.7885,2.79282,18010000.0
2007-05-10 21:27:00,2.79133,2.79383,2.79026,2.79128,8500000.0
2007-05-10 21:28:00,2.79127,2.79295,2.79127,2.79295,9000000.0
2007-05-10 21:29:00,2.79111,2.79299,2.79067,2.79199,7380000.0
2007-05-10 21:30:00,2.79065,2.79065,2.78853,2.78853,9260000.0
2007-05-10 21:31:00,2.79022,2.79287,2.78939,2.79103,6750000.0
2007-05-10 21:32:00,2.79375,2.79375,2.78922,2.79273,8380000.0
2007-05-10 21:33:00,2.79114,2.79374,2.78757,2.79097,15500000.0
2007-05-10 21:34:00,2.79429,2.79429,2.78752,2.79297,10250000.0
2007-05-10 21:35:00,2.79298,2.79298,2.78958,2.79106,4750000.0
2007-05-10 21:36:00,2.79283,2.79317,2.79121,2.79283,7750000.0
2007-05-10 21:37:00,2.79191,2.79191,2.78985,2.78985,3250000.0
2007-05-10 21:38:00,2.79067,2.79193,2.78796,2.79063,15880000.0
2007-05-10 21:39:00,2.78992,2.79212,2.78794,2.79006,8750000.0
2007-05-10 21:40:00,2.79022,2.79022,2.78962,2.79021,4500000.0
2007-05-10 21:41:00,2.79021,2.79248,2.7889,2.7905,8500000.0
2007-05-10 21:42:00,2.7935,2.7935,2.78857,2.79039,8250000.0
2007-05-10 21:43:00,2.79051,2.79197,2.78782,2.78998,8750000.0
2007-05-10 21:44:00,2.79283,2.79307,2.79025,2.79025,6750000.0
2007-05-10 21:45:00,2.79108,2.79178,2.78865,2.79076,8000000.0
2007-05-10 21:46:00,2.79165,2.79211,2.78654,2.79059,8000000.0
2007-05-10 21:49:00,2.79062,2.79316,2.78678,2.78678,3750000.0
2007-05-10 21:52:00,2.79047,2.79311,2.79009,2.79009,7250000.0
2007-05-10 21:53:00,2.79052,2.79304,2.7887,2.79304,16250000.0
2007-05-10 21:54:00,2.79281,2.79409,2.79231,2.79322,8500000.0
2007-05-10 21:57:00,2.79144,2.79433,2.789,2.79433,5500000.0
2007-05-10 21:58:00,2.79114,2.79269,2.79053,2.79263,7750000.0
2007-05-10 21:59:00,2.79066,2.79261,2.78656,2.78656,8000000.0
2007-05-10 22:00:00,2.79222,2.79222,2.78647,2.79188,12250000.0
2007-05-10 22:01:00,2.7907,2.79304,2.78951,2.79051,11630000.0
2007-05-10 22:02:00,2.79197,2.79311,2.78848,2.79311,8500000.0
2007-05-10 22:03:00,2.79065,2.79353,2.78978,2.79266,15500000.0
2007-05-10 22:04:00,2.78707,2.79261,2.7868,2.79261,17750000.0
2007-05-10 22:05:00,2.78915,2.7933,2.78878,2.79087,8000000.0
2007-05-10 22:06:00,2.79167,2.79243,2.7912,2.79147,5500000.0
2007-05-10 22:07:00,2.78984,2.79303,2.78984,2.79108,8750000.0
2007-05-10 22:08:00,2.7911,2.79325,2.78707,2.79,12750000.0
2007-05-10 22:09:00,2.78876,2.79316,2.78876,2.79316,12000000.0
2007-05-10 22:10:00,2.79202,2.79229,2.78926,2.79112,8880000.0
2007-05-10 22:11:00,2.79236,2.79253,2.78726,2.7903,8250000.0
2007-05-10 22:12:00,2.78696,2.79356,2.78696,2.78938,8000000.0
2007-05-10 22:13:00,2.79302,2.79302,2.78988,2.79301,7500000.0
2007-05-10 22:14:00,2.79093,2.79258,2.78795,2.79078,5750000.0
2007-05-10 22:15:00,2.79095,2.79449,2.79067,2.79197,19000000.0
2007-05-10 22:16:00,2.79403,2.79429,2.78756,2.79315,8750000.0
2007-05-10 22:17:00,2.79198,2.7931,2.78833,2.79122,8630000.0
2007-05-10 22:18:00,2.79011,2.79324,2.7854,2.79072,7500000.0
2007-05-10 22:19:00,2.7888,2.79258,2.7888,2.79095,8500000.0
2007-05-10 22:20:00,2.79078,2.79391,2.789,2.79321,11000000.0
2007-05-10 22:21:00,2.79118,2.79243,2.78726,2.78726,7750000.0
2007-05-10 22:22:00,2.79097,2.79195,2.78877,2.78883,6250000.0
2007-05-10 22:23:00,2.79145,2.79259,2.79004,2.7924,10750000.0
2007-05-10 22:24:00,2.79009,2.79083,2.78798,2.78857,7750000.0
2007-05-10 22:25:00,2.79146,2.79231,2.78923,2.79041,15250000.0
2007-05-10 22:26:00,2.79204,2.79436,2.79064,2.79196,6500000.0
2007-05-10 22:27:00,2.79221,2.79408,2.79123,2.79349,11880000.0
2007-05-10 22:28:00,2.79198,2.79413,2.78911,2.79211,14130000.0
2007-05-10 22:29:00,2.78907,2.79387,2.78907,2.79025,10500000.0
2007-05-10 22:30:00,2.79327,2.79421,2.79023,2.79294,13880000.0
2007-05-10 22:33:00,2.78937,2.79354,2.78937,2.79265,6750000.0
2007-05-10 22:35:00,2.79372,2.79453,2.78928,2.78928,6250000.0
2007-05-10 22:36:00,2.79214,2.79388,2.79214,2.79368,4250000.0
2007-05-10 22:38:00,2.79269,2.79376,2.79045,2.79045,9250000.0
2007-05-10 22:39:00,2.79192,2.79431,2.79154,2.79431,7250000.0
2007-05-10 22:40:00,2.79199,2.79484,2.79057,2.79484,9380000.0
2007-05-10 22:41:00,2.79065,2.79424,2.79065,2.79424,8130000.0
2007-05-10 22:43:00,2.79171,2.79375,2.79099,2.79127,7380000.0
2007-05-10 22:44:00,2.79261,2.79467,2.79064,2.79245,10000000.0
2007-05-10 22:45:00,2.79116,2.79397,2.79116,2.79234,14380000.0
2007-05-10 22:49:00,2.79284,2.79392,2.7889,2.79302,8260000.0
2007-05-10 22:51:00,2.79064,2.79473,2.79053,2.79473,8380000.0
2007-05-10 22:52:00,2.78992,2.79365,2.78989,2.79233,7500000.0
2007-05-10 22:53:00,2.78897,2.79325,2.78897,2.79205,5250000.0
2007-05-10 22:54:00,2.79256,2.7935,2.789,2.789,6750000.0
2007-05-10 22:55:00,2.78892,2.79203,2.78757,2.78987,5750000.0
2007-05-10 22:56:00,2.79238,2.79446,2.79135,2.79135,10250000.0
2007-05-10 22:57:00,2.79266,2.79357,2.79147,2.79206,3750000.0
2007-05-10 22:58:00,2.79395,2.79412,2.79185,2.79294,4750000.0
2007-05-10 22:59:00,2.79129,2.7937,2.79129,2.7925,8000000.0
2007-05-10 23:00:00,2.79224,2.7939,2.79023,2.79246,13000000.0
2007-05-10 23:01:00,2.79256,2.79396,2.79049,2.79341,12250000.0
2007-05-10 23:02:00,2.79229,2.79412,2.79115,2.79214,5630000.0
2007-05-10 23:03:00,2.7903,2.79236,2.78814,2.79039,14010000.0
2007-05-10 23:04:00,2.79202,2.79202,2.7907,2.79165,4750000.0
2007-05-10 23:05:00,2.78984,2.79197,2.78974,2.78974,6250000.0
2007-05-10 23:06:00,2.78928,2.79214,2.78928,2.78997,13000000.0
2007-05-10 23:07:00,2.78968,2.79131,2.78968,2.7905,6380000.0
2007-05-10 23:08:00,2.79214,2.79214,2.78843,2.78999,7000000.0
2007-05-10 23:09:00,2.78975,2.79125,2.7875,2.78974,8500000.0
2007-05-10 23:10:00,2.78961,2.79087,2.7878,2.7878,8250000.0
2007-05-10 23:11:00,2.78915,2.79215,2.78881,2.79215,7880000.0
2007-05-10 23:12:00,2.78979,2.7922,2.78921,2.79003,10000000.0
2007-05-10 23:13:00,2.79019,2.79167,2.78751,2.79091,10130000.0
2007-05-10 23:14:00,2.79146,2.7928,2.78817,2.7928,7380000.0
2007-05-10 23:15:00,2.79102,2.79221,2.78926,2.79055,7000000.0
2007-05-10 23:16:00,2.79103,2.79154,2.78958,2.78968,5750000.0
2007-05-10 23:17:00,2.7912,2.79299,2.7906,2.7929,5250000.0
2007-05-10 23:18:00,2.79122,2.79259,2.79004,2.79226,6500000.0
2007-05-10 23:19:00,2.79161,2.79245,2.79012,2.79224,7000000.0
2007-05-10 23:20:00,2.79086,2.79191,2.78705,2.78875,12750000.0
2007-05-10 23:21:00,2.7902,2.7929,2.7902,2.7929,7000000.0
2007-05-10 23:22:00,2.7896,2.79263,2.7896,2.79109,7760000.0
2007-05-10 23:23:00,2.78996,2.7926,2.78996,2.79087,11500000.0
2007-05-10 23:24:00,2.79136,2.79307,2.78741,2.79307,7880000.0
2007-05-10 23:25:00,2.78974,2.79277,2.78974,2.79277,6750000.0
2007-05-10 23:26:00,2.78978,2.79052,2.78858,2.78858,10000000.0
2007-05-10 23:27:00,2.79231,2.79231,2.78911,2.78911,7260000.0
2007-05-10 23:28:00,2.79124,2.79253,2.78616,2.78616,8500000.0
2007-05-10 23:29:00,2.79103,2.79281,2.79031,2.79031,6250000.0
2007-05-10 23:30:00,2.79201,2.79216,2.78941,2.79119,12750000.0
2007-05-10 23:31:00,2.79213,2.79227,2.79106,2.79129,8250000.0
2007-05-10 23:32:00,2.78882,2.79482,2.78882,2.79327,12380000.0
2007-05-10 23:33:00,2.78709,2.79313,2.78709,2.79114,7380000.0
2007-05-10 23:34:00,2.79146,2.79304,2.78848,2.79119,9500000.0
2007-05-10 23:35:00,2.78968,2.79296,2.78968,2.79129,10500000.0
2007-05-10 23:36:00,2.79145,2.79314,2.78908,2.79156,5250000.0
2007-05-10 23:37:00,2.79369,2.79369,2.79024,2.7926,6750000.0
2007-05-10 23:38:00,2.79196,2.79285,2.78799,2.79174,9000000.0
2007-05-10 23:39:00,2.78969,2.79283,2.78969,2.79244,5250000.0
2007-05-10 23:40:00,2.79212,2.79384,2.79153,2.79341,6750000.0
2007-05-10 23:41:00,2.79108,2.79352,2.78929,2.79125,12500000.0
2007-05-10 23:42:00,2.79124,2.79335,2.79124,2.79335,4750000.0
2007-05-10 23:43:00,2.79252,2.79439,2.78907,2.79393,9250000.0
2007-05-10 23:44:00,2.79195,2.79363,2.79185,2.79337,7750000.0
2007-05-10 23:45:00,2.79193,2.79446,2.79193,2.79443,16750000.0
2007-05-10 23:46:00,2.78945,2.7947,2.78945,2.79413,9500000.0
2007-05-10 23:47:00,2.79427,2.79592,2.79354,2.79541,10250000.0
2007-05-10 23:48:00,2.79693,2.7974,2.79362,2.79692,6750000.0
2007-05-10 23:49:00,2.79402,2.79788,2.79402,2.79788,13250000.0
2007-05-10 23:50:00,2.79698,2.79796,2.79552,2.79796,9380000.0
2007-05-10 23:51:00,2.79526,2.79706,2.7924,2.7924,4250000.0
2007-05-10 23:52:00,2.79587,2.79718,2.79237,2.79237,6250000.0
2007-05-10 23:53:00,2.79796,2.79796,2.79421,2.79575,8000000.0
2007-05-10 23:54:00,2.7962,2.79738,2.79411,2.79542,10380000.0
2007-05-10 23:55:00,2.79581,2.79776,2.79581,2.79766,9130000.0
2007-05-10 23:56:00,2.79405,2.79755,2.79368,2.79368,6630000.0
2007-05-10 23:57:00,2.79649,2.79853,2.79541,2.79541,6250000.0
2007-05-10 23:58:00,2.79738,2.79738,2.79198,2.79456,6630000.0
2007-05-10 23:59:00,2.79645,2.79699,2.79318,2.79532,5750000.0
2007-05-11 00:00:00,2.79744,2.7977,2.79608,2.79671,5750000.0
2007-05-11 00:01:00,2.79585,2.7976,2.79579,2.7976,6750000.0
2007-05-11 00:02:00,2.79564,2.79849,2.7944,2.79766,15000000.0
2007-05-11 00:03:00,2.79184,2.79608,2.79184,2.79413,6750000.0
2007-05-11 00:04:00,2.79509,2.79581,2.79119,2.79461,10500000.0
2007-05-11 00:05:00,2.794,2.79675,2.794,2.79443,8750000.0
2007-05-11 00:06:00,2.79408,2.79646,2.79408,2.79466,8000000.0
2007-05-11 00:07:00,2.79677,2.79679,2.79278,2.79278,4250000.0
2007-05-11 00:08:00,2.79496,2.79684,2.79189,2.79545,5250000.0
2007-05-11 00:09:00,2.7965,2.7965,2.79183,2.79584,5500000.0
2007-05-11 00:10:00,2.79509,2.79753,2.79408,2.79538,11630000.0
2007-05-11 00:11:00,2.7924,2.79733,2.7924,2.79577,8500000.0
2007-05-11 00:12:00,2.79184,2.79723,2.79184,2.79567,6500000.0
2007-05-11 00:13:00,2.79336,2.79609,2.79199,2.79609,6630000.0
2007-05-11 00:14:00,2.79482,2.79482,2.79482,2.79482,750000.0
2007-05-11 00:15:00,2.79515,2.79829,2.79435,2.79567,8630000.0
2007-05-11 00:16:00,2.79296,2.79779,2.79296,2.79542,7760000.0
2007-05-11 00:17:00,2.79523,2.79693,2.79523,2.79693,5500000.0
2007-05-11 00:18:00,2.79489,2.79707,2.79305,2.79691,13000000.0
2007-05-11 00:19:00,2.79485,2.79702,2.79444,2.79659,10750000.0
2007-05-11 00:20:00,2.79542,2.79586,2.79344,2.79344,4000000.0
2007-05-11 00:21:00,2.79302,2.79658,2.79302,2.7944,6380000.0
2007-05-11 00:22:00,2.79561,2.7961,2.7925,2.79525,17130000.0
2007-05-11 00:23:00,2.79624,2.79683,2.7916,2.79565,11250000.0
2007-05-11 00:24:00,2.79652,2.79652,2.79297,2.79297,6250000.0
2007-05-11 00:25:00,2.79454,2.79565,2.79046,2.79565,10750000.0
2007-05-11 00:26:00,2.79312,2.79547,2.79312,2.79498,11000000.0
2007-05-11 00:27:00,2.79384,2.79598,2.79047,2.79598,10500000.0
2007-05-11 00:28:00,2.79143,2.79532,2.79059,2.79383,9000000.0
2007-05-11 00:29:00,2.79357,2.79597,2.79162,2.79488,5500000.0
2007-05-11 00:30:00,2.79418,2.79608,2.79304,2.79331,9000000.0
2007-05-11 00:31:00,2.79484,2.79514,2.79194,2.79413,6000000.0
2007-05-11 00:32:00,2.79423,2.79623,2.792,2.79623,7630000.0
2007-05-11 00:33:00,2.79362,2.79507,2.79216,2.79421,6000000.0
2007-05-11 00:34:00,2.79395,2.79598,2.79264,2.79598,3500000.0
2007-05-11 00:35:00,2.79466,2.79637,2.79341,2.79637,15010000.0
2007-05-11 00:36:00,2.7935,2.79628,2.79261,2.79627,20250000.0
2007-05-11 00:37:00,2.79361,2.79759,2.79338,2.79338,6000000.0
2007-05-11 00:38:00,2.79441,2.79622,2.79429,2.79478,7500000.0
2007-05-11 00:39:00,2.79464,2.79616,2.79293,2.7949,11750000.0
2007-05-11 00:40:00,2.79528,2.7956,2.79149,2.79149,10130000.0
2007-05-11 00:41:00,2.7944,2.79558,2.79196,2.79299,7250000.0
2007-05-11 00:42:00,2.79482,2.79556,2.79188,2.79467,6500000.0
2007-05-11 00:43:00,2.78977,2.79476,2.78977,2.79038,16750000.0
2007-05-11 00:44:00,2.79448,2.79552,2.79248,2.79399,8500000.0
2007-05-11 00:45:00,2.79382,2.79579,2.79219,2.79298,11500000.0
2007-05-11 00:47:00,2.79416,2.7955,2.79215,2.79347,6250000.0
2007-05-11 00:48:00,2.79189,2.79549,2.79189,2.79549,4750000.0
2007-05-11 00:49:00,2.79181,2.79592,2.79181,2.79592,5750000.0
2007-05-11 00:50:00,2.79313,2.79504,2.79213,2.7933,5500000.0
2007-05-11 00:51:00,2.79176,2.79431,2.78964,2.79426,6750000.0
2007-05-11 00:52:00,2.79129,2.79431,2.79129,2.79313,5250000.0
2007-05-11 00:53:00,2.79329,2.79453,2.79329,2.79366,5750000.0
2007-05-11 00:54:00,2.79198,2.79396,2.78971,2.79279,6000000.0
2007-05-11 00:55:00,2.79288,2.79463,2.79203,2.79463,6250000.0
2007-05-11 00:57:00,2.79339,2.79522,2.79339,2.79522,7750000.0
2007-05-11 00:58:00,2.79341,2.79436,2.79155,2.79223,10750000.0
2007-05-11 00:59:00,2.79331,2.79426,2.78911,2.79411,10500000.0
2007-05-11 01:00:00,2.78874,2.79427,2.78874,2.7933,8000000.0
2007-05-11 01:01:00,2.79279,2.79366,2.79006,2.79276,7500000.0
2007-05-11 01:02:00,2.79391,2.79487,2.79132,2.79487,13500000.0
2007-05-11 01:03:00,2.79335,2.79463,2.79281,2.79302,8500000.0
2007-05-11 01:04:00,2.79085,2.79415,2.78826,2.79228,16250000.0
2007-05-11 01:05:00,2.79265,2.79548,2.79132,2.79487,15250000.0
2007-05-11 01:06:00,2.79191,2.79242,2.7885,2.7885,5500000.0
2007-05-11 01:07:00,2.79321,2.79387,2.79147,2.79364,7130000.0
2007-05-11 01:08:00,2.79217,2.79339,2.78905,2.79225,7500000.0
2007-05-11 01:09:00,2.79137,2.79335,2.79137,2.79215,9000000.0
2007-05-11 01:10:00,2.79225,2.7961,2.79095,2.79477,12250000.0
2007-05-11 01:11:00,2.79055,2.79386,2.79055,2.79386,8000000.0
2007-05-11 01:12:00,2.79169,2.79388,2.79169,2.79249,9000000.0
2007-05-11 01:13:00,2.79297,2.79391,2.79244,2.79361,10250000.0
2007-05-11 01:14:00,2.79241,2.79374,2.79071,2.79071,9000000.0
2007-05-11 01:15:00,2.79187,2.79415,2.78967,2.78967,6500000.0
2007-05-11 01:16:00,2.79322,2.79541,2.79104,2.79541,12750000.0
2007-05-11 01:17:00,2.79339,2.79538,2.79339,2.79403,6500000.0
2007-05-11 01:18:00,2.79411,2.79491,2.79067,2.79067,7000000.0
2007-05-11 01:19:00,2.79352,2.7949,2.7924,2.7928,9750000.0
2007-05-11 01:20:00,2.79325,2.79402,2.79289,2.79364,6250000.0
2007-05-11 01:21:00,2.79361,2.79424,2.79202,2.79323,7500000.0
2007-05-11 01:22:00,2.79302,2.795,2.78994,2.79369,12250000.0
2007-05-11 01:23:00,2.79347,2.79495,2.79136,2.79136,10250000.0
2007-05-11 01:24:00,2.79382,2.79537,2.79098,2.79334,8250000.0
2007-05-11 01:25:00,2.79316,2.79585,2.79259,2.79585,10500000.0
2007-05-11 01:26:00,2.79133,2.79438,2.79133,2.79293,8250000.0
2007-05-11 01:27:00,2.79531,2.79552,2.79313,2.79313,8250000.0
2007-05-11 01:30:00,2.79396,2.79492,2.79157,2.79492,6750000.0
2007-05-11 01:31:00,2.79482,2.79662,2.79222,2.79259,17250000.0
2007-05-11 01:33:00,2.79357,2.79494,2.79158,2.79494,8130000.0
2007-05-11 01:35:00,2.79295,2.79516,2.79163,2.79455,13500000.0
2007-05-11 01:36:00,2.79366,2.79425,2.79366,2.79425,1750000.0
2007-05-11 01:37:00,2.79343,2.79467,2.79312,2.79347,7250000.0
2007-05-11 01:38:00,2.79452,2.7952,2.79222,2.79266,8250000.0
2007-05-11 01:39:00,2.79395,2.79506,2.79224,2.79382,5750000.0
2007-05-11 01:40:00,2.79464,2.79477,2.79082,2.79334,6500000.0
2007-05-11 01:41:00,2.79483,2.7979,2.79308,2.79456,10750000.0
2007-05-11 01:42:00,2.79518,2.79567,2.79345,2.79544,11750000.0
2007-05-11 01:43:00,2.79379,2.79571,2.79233,2.79233,7000000.0
2007-05-11 01:44:00,2.79562,2.79562,2.79075,2.7918,11750000.0
2007-05-11 01:45:00,2.79384,2.79542,2.79303,2.79458,9500000.0
2007-05-11 01:46:00,2.79537,2.79558,2.79217,2.79558,6000000.0
2007-05-11 01:47:00,2.79278,2.79617,2.79278,2.79576,14000000.0
2007-05-11 01:48:00,2.79446,2.79582,2.79152,2.79582,9250000.0
2007-05-11 01:49:00,2.79563,2.7961,2.79292,2.79492,4000000.0
2007-05-11 01:50:00,2.79392,2.79503,2.79208,2.79478,7750000.0
2007-05-11 01:51:00,2.79498,2.797,2.79276,2.79276,15000000.0
2007-05-11 01:52:00,2.79582,2.79674,2.79423,2.79423,6000000.0
2007-05-11 01:53:00,2.79493,2.79598,2.79258,2.79258,9500000.0
2007-05-11 01:54:00,2.79639,2.79673,2.79332,2.79531,13750000.0
2007-05-11 01:55:00,2.79607,2.79607,2.79253,2.79253,9500000.0
2007-05-11 01:56:00,2.79622,2.79722,2.7934,2.79477,11500000.0
2007-05-11 01:57:00,2.79435,2.79557,2.79435,2.79557,7000000.0
2007-05-11 01:58:00,2.79641,2.79641,2.79205,2.79604,5250000.0
2007-05-11 02:00:00,2.7948,2.79571,2.79328,2.79571,6000000.0
2007-05-11 02:01:00,2.79382,2.7964,2.79242,2.79393,19250000.0
2007-05-11 02:02:00,2.7935,2.79565,2.7935,2.79362,8250000.0
2007-05-11 02:03:00,2.79609,2.79609,2.79213,2.79414,5630000.0
2007-05-11 02:04:00,2.79653,2.79653,2.79245,2.79441,5500000.0
2007-05-11 02:05:00,2.79597,2.79657,2.79155,2.7955,12000000.0
2007-05-11 02:06:00,2.79465,2.79595,2.79242,2.79383,9500000.0
2007-05-11 02:07:00,2.79396,2.79611,2.7938,2.7938,7000000.0
2007-05-11 02:08:00,2.79102,2.79653,2.79102,2.79577,5250000.0
2007-05-11 02:09:00,2.7949,2.7964,2.79168,2.79471,11750000.0
2007-05-11 02:10:00,2.79734,2.79794,2.79386,2.79386,6500000.0
2007-05-11 02:11:00,2.79635,2.79666,2.7926,2.79653,5500000.0
2007-05-11 02:12:00,2.79529,2.79621,2.79224,2.79529,8500000.0
2007-05-11 02:13:00,2.79705,2.79752,2.79554,2.79576,8250000.0
2007-05-11 02:14:00,2.79551,2.79813,2.79491,2.79685,17000000.0
2007-05-11 02:15:00,2.79271,2.79734,2.79197,2.79471,7630000.0
2007-05-11 02:16:00,2.79556,2.79634,2.7925,2.79411,4000000.0
2007-05-11 02:17:00,2.79498,2.79644,2.79181,2.79426,8500000.0
2007-05-11 02:18:00,2.79533,2.7962,2.79324,2.79324,6750000.0
2007-05-11 02:19:00,2.78974,2.79613,2.78974,2.79127,9630000.0
2007-05-11 02:20:00,2.79371,2.79829,2.79371,2.79543,11500000.0
2007-05-11 02:21:00,2.79689,2.79705,2.79499,2.79499,10250000.0
2007-05-11 02:22:00,2.7932,2.79629,2.79113,2.79282,12000000.0
2007-05-11 02:23:00,2.79287,2.79698,2.79287,2.79698,4750000.0
2007-05-11 02:24:00,2.79712,2.79916,2.79499,2.79524,11250000.0
2007-05-11 02:25:00,2.79544,2.79642,2.79211,2.79211,5250000.0
2007-05-11 02:26:00,2.79289,2.79634,2.79198,2.79504,6500000.0
2007-05-11 02:27:00,2.79387,2.79724,2.79292,2.79405,6250000.0
2007-05-11 02:28:00,2.79532,2.79545,2.79142,2.79484,7000000.0
2007-05-11 02:29:00,2.79412,2.79486,2.79071,2.79404,10000000.0
2007-05-11 02:30:00,2.7944,2.79539,2.79031,2.79539,6000000.0
2007-05-11 02:31:00,2.79391,2.79429,2.79218,2.79253,5750000.0
2007-05-11 02:32:00,2.79445,2.79633,2.79325,2.79409,5750000.0
2007-05-11 02:33:00,2.78998,2.79472,2.78998,2.79298,10250000.0
2007-05-11 02:34:00,2.7948,2.79646,2.79122,2.79646,6000000.0
2007-05-11 02:35:00,2.79656,2.79726,2.79458,2.79458,5750000.0
2007-05-11 02:36:00,2.79443,2.79715,2.79051,2.79176,7750000.0
2007-05-11 02:37:00,2.7962,2.7962,2.78809,2.79493,8750000.0
2007-05-11 02:38:00,2.79527,2.79681,2.79527,2.79681,2250000.0
2007-05-11 02:39:00,2.79495,2.79761,2.7926,2.79523,6750000.0
2007-05-11 02:40:00,2.79559,2.79758,2.79281,2.79709,5750000.0
2007-05-11 02:42:00,2.79488,2.79631,2.79422,2.79631,6750000.0
2007-05-11 02:43:00,2.79488,2.79638,2.79375,2.79498,14500000.0
2007-05-11 02:44:00,2.79615,2.79736,2.79507,2.79512,11250000.0
2007-05-11 02:45:00,2.79719,2.79719,2.79269,2.79681,6000000.0
2007-05-11 02:46:00,2.7977,2.7977,2.79302,2.79571,5750000.0
2007-05-11 02:47:00,2.79803,2.79846,2.79464,2.79665,10380000.0
2007-05-11 02:48:00,2.79475,2.79691,2.79303,2.79452,6630000.0
2007-05-11 02:49:00,2.79431,2.79745,2.79431,2.79703,7130000.0
2007-05-11 02:50:00,2.79226,2.79725,2.79226,2.79521,5380000.0
2007-05-11 02:54:00,2.7959,2.7974,2.7927,2.7974,6000000.0
2007-05-11 02:55:00,2.79591,2.79761,2.79393,2.79756,8250000.0
2007-05-11 02:56:00,2.7952,2.79746,2.79407,2.79407,6880000.0
2007-05-11 02:57:00,2.79448,2.7972,2.79378,2.79378,5000000.0
2007-05-11 02:58:00,2.79572,2.79745,2.79406,2.79745,6010000.0
2007-05-11 02:59:00,2.79623,2.79681,2.79429,2.79577,6000000.0
2007-05-11 03:00:00,2.79699,2.79827,2.79462,2.79586,6760000.0
2007-05-11 03:01:00,2.79675,2.79952,2.79462,2.79939,9750000.0
2007-05-11 03:02:00,2.79722,2.79947,2.79663,2.79947,5880000.0
2007-05-11 03:03:00,2.79671,2.79962,2.79488,2.79948,12250000.0
2007-05-11 03:04:00,2.79678,2.79834,2.79625,2.79834,8000000.0
2007-05-11 03:05:00,2.7986,2.79882,2.79619,2.79619,7880000.0
2007-05-11 03:06:00,2.79854,2.79964,2.79374,2.79964,7750000.0
2007-05-11 03:07:00,2.79529,2.79861,2.79529,2.7967,6750000.0
2007-05-11 03:08:00,2.79829,2.79883,2.79673,2.79674,4750000.0
2007-05-11 03:10:00,2.79598,2.79811,2.79598,2.79789,5750000.0
2007-05-11 03:11:00,2.79594,2.79917,2.79242,2.7991,7130000.0
2007-05-11 03:12:00,2.79554,2.79813,2.79243,2.79657,14750000.0
2007-05-11 03:13:00,2.799,2.799,2.79535,2.79814,6750000.0
2007-05-11 03:14:00,2.79578,2.79858,2.79561,2.79858,6380000.0
2007-05-11 03:15:00,2.79517,2.79828,2.79487,2.79828,11630000.0
2007-05-11 03:16:00,2.79392,2.79707,2.79392,2.79574,4000000.0
2007-05-11 03:17:00,2.79597,2.79823,2.79447,2.79749,13130000.0
2007-05-11 03:18:00,2.79507,2.79737,2.79504,2.79624,11130000.0
2007-05-11 03:19:00,2.79601,2.79872,2.79528,2.79792,9000000.0
2007-05-11 03:20:00,2.79642,2.79846,2.79642,2.79707,8010000.0
2007-05-11 03:21:00,2.79583,2.79747,2.79583,2.79702,4750000.0
2007-05-11 03:22:00,2.79766,2.79929,2.79467,2.79549,5750000.0
2007-05-11 03:23:00,2.79431,2.79713,2.79431,2.79656,5630000.0
2007-05-11 03:24:00,2.79442,2.79749,2.79167,2.79553,9000000.0
2007-05-11 03:25:00,2.79406,2.79487,2.79093,2.79252,13750000.0
2007-05-11 03:26:00,2.79642,2.79819,2.79517,2.79517,4500000.0
2007-05-11 03:27:00,2.79571,2.79755,2.79489,2.79732,4130000.0
2007-05-11 03:28:00,2.79468,2.79759,2.79306,2.7966,9750000.0
2007-05-11 03:29:00,2.79506,2.79763,2.7945,2.79519,5500000.0
2007-05-11 03:30:00,2.79539,2.79843,2.79313,2.79698,8750000.0
2007-05-11 03:31:00,2.79623,2.79786,2.79521,2.79521,7250000.0
2007-05-11 03:32:00,2.79675,2.79738,2.79408,2.79679,11250000.0
2007-05-11 03:33:00,2.79618,2.79618,2.79201,2.79201,3750000.0
2007-05-11 03:34:00,2.79735,2.79784,2.79542,2.79542,3380000.0
2007-05-11 03:35:00,2.79307,2.79837,2.79307,2.79837,8010000.0
2007-05-11 03:36:00,2.7955,2.79687,2.79225,2.79456,6500000.0
2007-05-11 03:37:00,2.79282,2.7984,2.79282,2.7984,8750000.0
2007-05-11 03:38:00,2.79533,2.7978,2.79195,2.79644,7880000.0
2007-05-11 03:39:00,2.79724,2.79724,2.79602,2.79602,1500000.0
2007-05-11 03:40:00,2.7939,2.79799,2.7939,2.79589,4500000.0
2007-05-11 03:41:00,2.79209,2.7978,2.79209,2.7978,3880000.0
2007-05-11 03:42:00,2.79514,2.79796,2.79437,2.79771,9130000.0
2007-05-11 03:43:00,2.79381,2.79796,2.79373,2.79441,12500000.0
2007-05-11 03:44:00,2.79483,2.7959,2.79483,2.79541,2500000.0
2007-05-11 03:45:00,2.79677,2.79801,2.79515,2.79515,7630000.0
2007-05-11 03:46:00,2.79491,2.79735,2.79391,2.7946,9630000.0
2007-05-11 03:48:00,2.79517,2.79758,2.79363,2.795,13250000.0
2007-05-11 03:49:00,2.7924,2.79784,2.7924,2.7941,7750000.0
2007-05-11 03:50:00,2.79467,2.79789,2.79423,2.7968,9000000.0
2007-05-11 03:51:00,2.79439,2.79672,2.79212,2.79384,7250000.0
2007-05-11 03:52:00,2.79528,2.79779,2.79371,2.79779,7500000.0
2007-05-11 03:53:00,2.79339,2.79826,2.79339,2.79483,13750000.0
2007-05-11 03:54:00,2.79431,2.79684,2.79008,2.79678,13000000.0
2007-05-11 03:55:00,2.79339,2.7972,2.79182,2.7972,9500000.0
2007-05-11 03:56:00,2.79529,2.79707,2.79233,2.79707,19000000.0
2007-05-11 03:57:00,2.7942,2.79698,2.79311,2.79693,8260000.0
2007-05-11 03:58:00,2.79466,2.79735,2.7932,2.79735,7750000.0
2007-05-11 03:59:00,2.79526,2.79695,2.79236,2.79398,20130000.0
2007-05-11 04:01:00,2.79457,2.79583,2.79209,2.79209,7000000.0
2007-05-11 04:02:00,2.79731,2.79731,2.7919,2.79534,9250000.0
2007-05-11 04:03:00,2.79656,2.79656,2.79281,2.79281,8760000.0
2007-05-11 04:04:00,2.79543,2.79652,2.79234,2.79652,8130000.0
2007-05-11 04:05:00,2.79359,2.79694,2.79359,2.79661,6500000.0
2007-05-11 04:06:00,2.79573,2.79635,2.79337,2.79386,7130000.0
2007-05-11 04:07:00,2.79587,2.79587,2.7939,2.79471,4250000.0
2007-05-11 04:08:00,2.79642,2.79696,2.79375,2.79695,6630000.0
2007-05-11 04:09:00,2.79428,2.79428,2.79302,2.79302,1500000.0
2007-05-11 04:10:00,2.79415,2.79682,2.79119,2.79682,6000000.0
2007-05-11 04:11:00,2.79465,2.79665,2.79298,2.79513,8000000.0
2007-05-11 04:12:00,2.79627,2.79719,2.79306,2.79528,10750000.0
2007-05-11 04:13:00,2.79759,2.79759,2.79159,2.794,14250000.0
2007-05-11 04:14:00,2.79436,2.79648,2.79436,2.79486,3500000.0
2007-05-11 04:15:00,2.7956,2.79626,2.79316,2.7961,8380000.0
2007-05-11 04:16:00,2.79622,2.79622,2.79241,2.7957,6250000.0
2007-05-11 04:17:00,2.79449,2.79615,2.79089,2.79523,4000000.0
2007-05-11 04:18:00,2.79471,2.79612,2.79159,2.79488,16380000.0
2007-05-11 04:19:00,2.79026,2.79626,2.79026,2.795,10630000.0
2007-05-11 04:20:00,2.79563,2.79563,2.79093,2.79168,6750000.0
2007-05-11 04:21:00,2.79408,2.79556,2.79099,2.79099,5250000.0
2007-05-11 04:22:00,2.79466,2.79578,2.79244,2.79578,7750000.0
2007-05-11 04:23:00,2.79662,2.79662,2.7943,2.7943,6500000.0
2007-05-11 04:24:00,2.79551,2.79658,2.79353,2.79514,8630000.0
2007-05-11 04:25:00,2.79634,2.79734,2.79162,2.79444,11380000.0
2007-05-11 04:26:00,2.79475,2.7968,2.79103,2.7968,7130000.0
2007-05-11 04:27:00,2.79449,2.79616,2.79082,2.79082,6000000.0
2007-05-11 04:28:00,2.79408,2.79626,2.79176,2.79176,8000000.0
2007-05-11 04:29:00,2.79442,2.79484,2.79347,2.79347,5000000.0
2007-05-11 04:30:00,2.79248,2.79612,2.79248,2.79587,5880000.0
2007-05-11 04:31:00,2.79112,2.79582,2.79112,2.79419,6630000.0
2007-05-11 04:32:00,2.79683,2.79802,2.79367,2.79722,6880000.0
2007-05-11 04:33:00,2.79295,2.79705,2.79137,2.79705,11760000.0
2007-05-11 04:34:00,2.79367,2.79622,2.78976,2.79315,7750000.0
2007-05-11 04:35:00,2.79372,2.79657,2.7922,2.79657,9500000.0
2007-05-11 04:36:00,2.79173,2.79745,2.79173,2.79427,5130000.0
2007-05-11 04:37:00,2.796,2.79685,2.79169,2.79169,8250000.0
2007-05-11 04:38:00,2.79746,2.79746,2.7915,2.79471,13500000.0
2007-05-11 04:39:00,2.79403,2.79733,2.79356,2.79387,8000000.0
2007-05-11 04:40:00,2.79595,2.79762,2.79233,2.79396,5250000.0
2007-05-11 04:41:00,2.79395,2.79736,2.78986,2.79736,6880000.0
2007-05-11 04:42:00,2.79531,2.79718,2.79512,2.79718,5500000.0
2007-05-11 04:45:00,2.79362,2.7965,2.79362,2.79644,6000000.0
2007-05-11 04:46:00,2.79631,2.79721,2.79348,2.79348,10500000.0
2007-05-11 04:48:00,2.79357,2.79664,2.79338,2.79664,4750000.0
2007-05-11 04:49:00,2.79462,2.79683,2.79363,2.79363,9750000.0
2007-05-11 04:50:00,2.79293,2.79698,2.79202,2.79391,19250000.0
2007-05-11 04:51:00,2.79672,2.79672,2.79291,2.7949,9500000.0
2007-05-11 04:52:00,2.79239,2.79686,2.79194,2.79686,13750000.0
2007-05-11 04:55:00,2.7929,2.79574,2.79046,2.79572,8500000.0
2007-05-11 04:56:00,2.79355,2.79501,2.79181,2.79501,10250000.0
2007-05-11 04:57:00,2.79453,2.79539,2.79207,2.79378,4750000.0
2007-05-11 04:58:00,2.79281,2.7957,2.79023,2.79484,13750000.0
2007-05-11 04:59:00,2.79712,2.79712,2.78892,2.78892,6750000.0
2007-05-11 05:00:00,2.79548,2.79605,2.79348,2.79348,6750000.0
2007-05-11 05:01:00,2.79295,2.79726,2.79276,2.7933,15500000.0
2007-05-11 05:02:00,2.79302,2.79638,2.79167,2.79574,19750000.0
2007-05-11 05:03:00,2.7935,2.79539,2.79077,2.79302,6500000.0
2007-05-11 05:04:00,2.79252,2.79605,2.78976,2.79457,14250000.0
2007-05-11 05:05:00,2.79387,2.79524,2.78903,2.79524,8000000.0
2007-05-11 05:06:00,2.79425,2.79528,2.79286,2.79286,7500000.0
2007-05-11 05:07:00,2.79333,2.79568,2.78906,2.79524,8750000.0
2007-05-11 05:08:00,2.79276,2.79578,2.79098,2.79578,6750000.0
2007-05-11 05:09:00,2.78983,2.79538,2.78982,2.79176,7250000.0
2007-05-11 05:10:00,2.79342,2.79493,2.79029,2.79455,8750000.0
2007-05-11 05:11:00,2.79422,2.79537,2.79215,2.79487,4750000.0
2007-05-11 05:12:00,2.79464,2.79591,2.79372,2.79554,11250000.0
2007-05-11 05:13:00,2.79401,2.79419,2.7925,2.7925,2250000.0
2007-05-11 05:14:00,2.79455,2.79602,2.79358,2.79536,5750000.0
2007-05-11 05:15:00,2.79342,2.79641,2.79192,2.7935,22000000.0
2007-05-11 05:16:00,2.79633,2.79653,2.7936,2.79653,4750000.0
2007-05-11 05:17:00,2.79133,2.79604,2.79133,2.79595,6500000.0
2007-05-11 05:20:00,2.79385,2.79533,2.78873,2.79418,8000000.0
2007-05-11 05:21:00,2.79411,2.79535,2.79285,2.79285,7000000.0
2007-05-11 05:22:00,2.79488,2.79649,2.79036,2.79349,6500000.0
2007-05-11 05:23:00,2.7944,2.79607,2.79274,2.79555,11250000.0
2007-05-11 05:24:00,2.79012,2.7958,2.79012,2.79548,5500000.0
2007-05-11 05:25:00,2.78972,2.79552,2.78972,2.79353,8500000.0
2007-05-11 05:27:00,2.79471,2.79613,2.793,2.79368,13250000.0
2007-05-11 05:28:00,2.79251,2.79618,2.79251,2.79596,13500000.0
2007-05-11 05:29:00,2.79227,2.79509,2.79004,2.79355,5500000.0
2007-05-11 05:32:00,2.79315,2.79563,2.79048,2.79068,13250000.0
2007-05-11 05:33:00,2.79506,2.79567,2.79149,2.79161,8500000.0
2007-05-11 05:34:00,2.79099,2.79626,2.79099,2.79626,9500000.0
2007-05-11 05:35:00,2.79468,2.79572,2.79254,2.79526,7500000.0
2007-05-11 05:36:00,2.79382,2.79682,2.79162,2.79348,7380000.0
2007-05-11 05:37:00,2.78938,2.7962,2.78936,2.79616,9250000.0
2007-05-11 05:38:00,2.79418,2.79568,2.79136,2.79472,7500000.0
2007-05-11 05:39:00,2.79634,2.79634,2.79282,2.79582,4750000.0
2007-05-11 05:40:00,2.79306,2.79637,2.7916,2.79637,8000000.0
2007-05-11 05:41:00,2.79386,2.79542,2.79059,2.79334,6750000.0
2007-05-11 05:42:00,2.79116,2.79647,2.79072,2.79647,10750000.0
2007-05-11 05:43:00,2.7933,2.79692,2.79195,2.79368,6500000.0
2007-05-11 05:44:00,2.79119,2.79539,2.78857,2.79027,16750000.0
2007-05-11 05:45:00,2.79502,2.79711,2.79314,2.79685,10000000.0
2007-05-11 05:46:00,2.79355,2.79632,2.79063,2.79331,6750000.0
2007-05-11 05:47:00,2.79287,2.79549,2.79114,2.79114,6250000.0
2007-05-11 05:49:00,2.79351,2.7968,2.78941,2.7968,8500000.0
2007-05-11 05:51:00,2.79492,2.79558,2.79383,2.79522,12760000.0
2007-05-11 05:52:00,2.79266,2.79684,2.79266,2.79684,4500000.0
2007-05-11 05:53:00,2.79321,2.79629,2.79247,2.79629,6750000.0
2007-05-11 05:54:00,2.79166,2.79667,2.79166,2.79667,4880000.0
2007-05-11 05:55:00,2.7904,2.79513,2.7904,2.79362,5250000.0
2007-05-11 05:56:00,2.79181,2.79644,2.79181,2.79644,6130000.0
2007-05-11 05:57:00,2.79563,2.79629,2.79276,2.79446,8250000.0
2007-05-11 05:58:00,2.7913,2.79667,2.79101,2.79667,11500000.0
2007-05-11 05:59:00,2.79343,2.79343,2.79127,2.79312,3000000.0
2007-05-11 06:00:00,2.79453,2.79563,2.79138,2.79274,5500000.0
2007-05-11 06:02:00,2.79378,2.79566,2.79194,2.79566,8510000.0
2007-05-11 06:03:00,2.79645,2.79645,2.79342,2.79342,9380000.0
2007-05-11 06:04:00,2.79433,2.79695,2.79216,2.79695,9000000.0
2007-05-11 06:05:00,2.7903,2.7962,2.7903,2.79339,8000000.0
2007-05-11 06:07:00,2.79333,2.79577,2.79123,2.79536,7500000.0
2007-05-11 06:08:00,2.79683,2.79683,2.7923,2.79639,6000000.0
2007-05-11 06:09:00,2.79388,2.79591,2.79363,2.79591,5750000.0
2007-05-11 06:10:00,2.79362,2.79675,2.79362,2.79675,4500000.0
2007-05-11 06:11:00,2.79407,2.79578,2.78993,2.79578,5750000.0
2007-05-11 06:12:00,2.79188,2.79619,2.79188,2.79619,15000000.0
2007-05-11 06:13:00,2.79322,2.79415,2.79065,2.79065,5250000.0
2007-05-11 06:15:00,2.79294,2.79607,2.79247,2.79505,6250000.0
2007-05-11 06:16:00,2.79597,2.79597,2.79275,2.7932,7750000.0
2007-05-11 06:17:00,2.79465,2.79537,2.79152,2.79405,10250000.0
2007-05-11 06:18:00,2.79244,2.79487,2.79223,2.79223,4000000.0
2007-05-11 06:19:00,2.796,2.796,2.78971,2.79396,6000000.0
2007-05-11 06:20:00,2.79497,2.79626,2.79262,2.79275,14890000.0
2007-05-11 06:21:00,2.79333,2.79378,2.79333,2.79378,1500000.0
2007-05-11 06:22:00,2.79434,2.79684,2.79219,2.79458,15380000.0
2007-05-11 06:23:00,2.79075,2.79498,2.79075,2.79103,8500000.0
2007-05-11 06:24:00,2.79662,2.79662,2.79327,2.79327,5000000.0
2007-05-11 06:25:00,2.79484,2.79612,2.79151,2.79284,8500000.0
2007-05-11 06:26:00,2.79485,2.79612,2.79178,2.79612,5250000.0
2007-05-11 06:27:00,2.79481,2.79619,2.79327,2.7936,9000000.0
2007-05-11 06:28:00,2.79213,2.79614,2.79139,2.79614,13750000.0
2007-05-11 06:29:00,2.79291,2.79578,2.79291,2.79325,7750000.0
2007-05-11 06:30:00,2.79359,2.79492,2.79309,2.79371,5750000.0
2007-05-11 06:31:00,2.79326,2.79608,2.79221,2.7954,9250000.0
2007-05-11 06:32:00,2.79391,2.79543,2.79241,2.79522,6250000.0
2007-05-11 06:36:00,2.79362,2.79608,2.79362,2.79608,3000000.0
2007-05-11 06:37:00,2.79234,2.79322,2.78932,2.7925,7500000.0
2007-05-11 06:38:00,2.79251,2.79546,2.79246,2.7939,7750000.0
2007-05-11 06:39:00,2.79306,2.79596,2.79279,2.79333,17250000.0
2007-05-11 06:40:00,2.79594,2.7961,2.79153,2.7961,8000000.0
2007-05-11 06:41:00,2.79532,2.79603,2.7915,2.7915,8250000.0
2007-05-11 06:46:00,2.79487,2.79582,2.79289,2.79582,6000000.0
2007-05-11 06:47:00,2.79322,2.79618,2.79286,2.79618,17750000.0
2007-05-11 06:48:00,2.79341,2.79542,2.79196,2.79196,9250000.0
2007-05-11 06:50:00,2.79169,2.79551,2.79096,2.79096,5250000.0
2007-05-11 06:51:00,2.79413,2.79553,2.79049,2.7916,6500000.0
2007-05-11 06:54:00,2.79303,2.79556,2.79303,2.79425,6250000.0
2007-05-11 06:55:00,2.79525,2.79617,2.79257,2.79257,8250000.0
2007-05-11 06:56:00,2.79229,2.79637,2.79229,2.79345,16000000.0
2007-05-11 06:58:00,2.79498,2.79625,2.79267,2.79267,14750000.0
2007-05-11 06:59:00,2.79467,2.79624,2.79405,2.79624,4000000.0
2007-05-11 07:00:00,2.79318,2.79652,2.79236,2.79236,6750000.0
2007-05-11 07:01:00,2.79015,2.79646,2.7897,2.79646,12500000.0
2007-05-11 07:02:00,2.79437,2.79622,2.79413,2.79415,4500000.0
2007-05-11 07:03:00,2.79284,2.79642,2.79284,2.79468,5750000.0
2007-05-11 07:04:00,2.79644,2.79774,2.79183,2.79418,11750000.0
2007-05-11 07:05:00,2.79233,2.79808,2.79233,2.79516,9750000.0
2007-05-11 07:06:00,2.79645,2.79769,2.79197,2.79769,8500000.0
2007-05-11 07:07:00,2.79606,2.79723,2.79081,2.7922,7750000.0
2007-05-11 07:08:00,2.7957,2.79819,2.79491,2.79491,12500000.0
2007-05-11 07:09:00,2.79128,2.79821,2.79128,2.79821,8250000.0
2007-05-11 07:10:00,2.79354,2.79984,2.79348,2.79509,8750000.0
2007-05-11 07:11:00,2.79726,2.79851,2.79423,2.79851,15500000.0
2007-05-11 07:12:00,2.7962,2.7978,2.79117,2.79117,6750000.0
2007-05-11 07:13:00,2.79654,2.79654,2.79419,2.79439,9000000.0
2007-05-11 07:14:00,2.79638,2.79773,2.79358,2.79455,6500000.0
2007-05-11 07:15:00,2.79644,2.79777,2.79335,2.79335,6750000.0
2007-05-11 07:16:00,2.79601,2.79783,2.79205,2.79205,5750000.0
2007-05-11 07:17:00,2.79606,2.79811,2.79518,2.79688,8750000.0
2007-05-11 07:18:00,2.79441,2.79802,2.79318,2.79802,5500000.0
2007-05-11 07:19:00,2.79276,2.79779,2.79084,2.79608,10500000.0
2007-05-11 07:20:00,2.7969,2.79722,2.7943,2.7943,5750000.0
2007-05-11 07:21:00,2.79551,2.79827,2.79551,2.79562,8000000.0
2007-05-11 07:22:00,2.79768,2.79825,2.79481,2.79825,4750000.0
2007-05-11 07:23:00,2.79484,2.79796,2.79484,2.79796,7500000.0
2007-05-11 07:24:00,2.79615,2.79888,2.7956,2.7956,15750000.0
2007-05-11 07:25:00,2.79512,2.79737,2.79512,2.79735,2500000.0
2007-05-11 07:27:00,2.79543,2.79813,2.79508,2.79518,16000000.0
2007-05-11 07:30:00,2.79726,2.79813,2.79472,2.79685,10250000.0
2007-05-11 07:31:00,2.79567,2.79727,2.79479,2.79727,8750000.0
2007-05-11 07:32:00,2.79735,2.7985,2.7958,2.79613,6000000.0
2007-05-11 07:33:00,2.79875,2.79877,2.79477,2.79779,8250000.0
2007-05-11 07:34:00,2.79466,2.79822,2.79466,2.79549,13500000.0
2007-05-11 07:35:00,2.79467,2.79719,2.79397,2.79719,10000000.0
2007-05-11 07:36:00,2.79614,2.79739,2.79381,2.79716,8750000.0
2007-05-11 07:37:00,2.79501,2.79774,2.79426,2.79774,7750000.0
2007-05-11 07:38:00,2.79344,2.79943,2.7928,2.79555,15500000.0
2007-05-11 07:41:00,2.79554,2.79789,2.79554,2.79586,6250000.0
2007-05-11 07:42:00,2.79858,2.79951,2.79622,2.79622,7250000.0
2007-05-11 07:43:00,2.79902,2.79933,2.79458,2.79458,5750000.0
2007-05-11 07:45:00,2.79595,2.79848,2.79399,2.79848,5750000.0
2007-05-11 07:48:00,2.79835,2.79835,2.79297,2.79534,7250000.0
2007-05-11 07:49:00,2.79161,2.79682,2.78937,2.79677,15130000.0
2007-05-11 07:50:00,2.79659,2.79739,2.79378,2.7958,6750000.0
2007-05-11 07:51:00,2.796,2.79765,2.79361,2.79361,5750000.0
2007-05-11 07:52:00,2.79659,2.79844,2.79415,2.79844,7750000.0
2007-05-11 07:53:00,2.79551,2.79764,2.79336,2.79764,9880000.0
2007-05-11 07:54:00,2.79018,2.7977,2.79018,2.7977,17250000.0
2007-05-11 07:55:00,2.79562,2.79562,2.79375,2.79477,4000000.0
2007-05-11 07:56:00,2.79522,2.79718,2.79357,2.7939,6500000.0
2007-05-11 07:57:00,2.79733,2.79766,2.79297,2.79341,6750000.0
2007-05-11 07:58:00,2.79497,2.79739,2.79426,2.79439,4880000.0
2007-05-11 07:59:00,2.79319,2.79788,2.79319,2.7952,12000000.0
2007-05-11 08:00:00,2.79195,2.79787,2.79195,2.79424,8000000.0
2007-05-11 08:01:00,2.79621,2.79756,2.79514,2.79514,3000000.0
2007-05-11 08:02:00,2.79739,2.79739,2.79342,2.79451,15000000.0
2007-05-11 08:04:00,2.79212,2.79735,2.79212,2.79723,10250000.0
2007-05-11 08:05:00,2.79592,2.79773,2.79426,2.795,10750000.0
2007-05-11 08:06:00,2.79643,2.79731,2.7931,2.7931,7250000.0
2007-05-11 08:07:00,2.79474,2.79699,2.79372,2.79661,9500000.0
2007-05-11 08:08:00,2.79443,2.79624,2.79218,2.79371,10010000.0
2007-05-11 08:09:00,2.79409,2.79577,2.79144,2.79558,9630000.0
2007-05-11 08:10:00,2.79328,2.79604,2.79138,2.79373,12630000.0
2007-05-11 08:11:00,2.79527,2.79763,2.79235,2.79466,16750000.0
2007-05-11 08:12:00,2.79391,2.79678,2.79242,2.79242,11500000.0
2007-05-11 08:13:00,2.7936,2.79611,2.78833,2.793,10630000.0
2007-05-11 08:14:00,2.79422,2.79574,2.79148,2.7929,11250000.0
2007-05-11 08:15:00,2.79608,2.79608,2.79273,2.79517,13750000.0
2007-05-11 08:16:00,2.79696,2.79709,2.79099,2.79367,11380000.0
2007-05-11 08:17:00,2.79228,2.79657,2.79228,2.79657,5750000.0
2007-05-11 08:18:00,2.79437,2.79662,2.79437,2.7944,5250000.0
2007-05-11 08:19:00,2.79192,2.79631,2.79099,2.79631,8500000.0
2007-05-11 08:20:00,2.7956,2.7959,2.7935,2.79559,8880000.0
2007-05-11 08:21:00,2.79377,2.7965,2.79227,2.79546,15500000.0
2007-05-11 08:22:00,2.79364,2.79668,2.7911,2.79668,18500000.0
2007-05-11 08:23:00,2.79299,2.79591,2.79056,2.79333,7880000.0
2007-05-11 08:24:00,2.79764,2.79764,2.79343,2.7969,9000000.0
2007-05-11 08:25:00,2.79663,2.79741,2.7938,2.79529,7380000.0
2007-05-11 08:26:00,2.79599,2.7962,2.79122,2.79122,5880000.0
2007-05-11 08:27:00,2.79468,2.79656,2.79386,2.79454,9000000.0
2007-05-11 08:28:00,2.79434,2.79789,2.79434,2.7978,8130000.0
2007-05-11 08:29:00,2.79726,2.79739,2.79277,2.79619,8000000.0
2007-05-11 08:30:00,2.79817,2.79853,2.7939,2.79688,5250000.0
2007-05-11 08:31:00,2.79449,2.79762,2.7927,2.79762,9250000.0
2007-05-11 08:32:00,2.79686,2.79755,2.79342,2.796,6750000.0
2007-05-11 08:33:00,2.79285,2.79683,2.79183,2.79315,7750000.0
2007-05-11 08:34:00,2.79351,2.7968,2.79152,2.79152,10880000.0
2007-05-11 08:35:00,2.79319,2.79505,2.79087,2.7923,6260000.0
2007-05-11 08:36:00,2.79462,2.7957,2.79153,2.79285,9130000.0
2007-05-11 08:38:00,2.79497,2.79547,2.79196,2.79547,9250000.0
2007-05-11 08:39:00,2.79314,2.79541,2.79055,2.79266,10250000.0
2007-05-11 08:40:00,2.79316,2.79649,2.79116,2.79649,19010000.0
2007-05-11 08:41:00,2.79642,2.79685,2.79088,2.79224,14880000.0
2007-05-11 08:42:00,2.79687,2.79699,2.79213,2.79272,7000000.0
2007-05-11 08:43:00,2.79346,2.79558,2.79259,2.79409,5130000.0
2007-05-11 08:44:00,2.79613,2.79613,2.79078,2.79078,7510000.0
2007-05-11 08:45:00,2.79484,2.79832,2.79484,2.79822,4750000.0
2007-05-11 08:46:00,2.79129,2.79748,2.79129,2.79583,6630000.0
2007-05-11 08:47:00,2.79058,2.7969,2.79058,2.7965,6500000.0
2007-05-11 08:48:00,2.79626,2.79688,2.79032,2.79688,6750000.0
2007-05-11 08:49:00,2.79736,2.79796,2.79329,2.79796,14130000.0
2007-05-11 08:50:00,2.79445,2.79893,2.79328,2.79893,6500000.0
2007-05-11 08:51:00,2.79503,2.79867,2.79325,2.79867,11250000.0
2007-05-11 08:52:00,2.79252,2.79759,2.79151,2.79729,9500000.0
2007-05-11 08:53:00,2.79945,2.79945,2.79396,2.79829,7750000.0
2007-05-11 08:54:00,2.7965,2.79821,2.79332,2.79821,9750000.0
2007-05-11 08:55:00,2.79813,2.79829,2.79393,2.79798,12750000.0
2007-05-11 08:56:00,2.79516,2.79733,2.79516,2.7973,7000000.0
2007-05-11 08:57:00,2.79469,2.79759,2.78864,2.79759,8000000.0
2007-05-11 08:58:00,2.79599,2.79884,2.79485,2.79884,5500000.0
2007-05-11 08:59:00,2.79608,2.79791,2.79476,2.79791,6750000.0
2007-05-11 09:00:00,2.79655,2.79703,2.79151,2.79559,7750000.0
2007-05-11 09:01:00,2.79789,2.79789,2.79402,2.79604,7010000.0
2007-05-11 09:02:00,2.79626,2.79626,2.78837,2.79598,5880000.0
2007-05-11 09:03:00,2.7969,2.7969,2.79313,2.79313,3630000.0
2007-05-11 09:04:00,2.79599,2.79747,2.79321,2.79747,7500000.0
2007-05-11 09:05:00,2.79641,2.79641,2.79197,2.79226,8880000.0
2007-05-11 09:06:00,2.79667,2.79721,2.79306,2.79392,6500000.0
2007-05-11 09:07:00,2.79623,2.79623,2.78707,2.79605,11750000.0
2007-05-11 09:08:00,2.79308,2.79693,2.79249,2.79249,8750000.0
2007-05-11 09:09:00,2.79561,2.79561,2.79163,2.79224,8640000.0
2007-05-11 09:10:00,2.7934,2.79577,2.78996,2.7943,10500000.0
2007-05-11 09:11:00,2.79513,2.79513,2.79019,2.79338,6750000.0
2007-05-11 09:12:00,2.79308,2.79565,2.79308,2.79565,5630000.0
2007-05-11 09:13:00,2.79236,2.79559,2.79034,2.79559,9250000.0
2007-05-11 09:14:00,2.79184,2.79516,2.79184,2.7946,7750000.0
2007-05-11 09:15:00,2.79108,2.79395,2.79108,2.79391,9380000.0
2007-05-11 09:16:00,2.79356,2.79363,2.79087,2.79197,9630000.0
2007-05-11 09:17:00,2.79236,2.79492,2.79156,2.7941,11750000.0
2007-05-11 09:18:00,2.79256,2.79517,2.79157,2.79288,6250000.0
2007-05-11 09:19:00,2.79294,2.79484,2.79246,2.79246,7130000.0
2007-05-11 09:20:00,2.79529,2.79581,2.79094,2.79236,8500000.0
2007-05-11 09:21:00,2.79569,2.7962,2.79179,2.79557,12250000.0
2007-05-11 09:22:00,2.79579,2.79645,2.79362,2.79645,7500000.0
2007-05-11 09:23:00,2.79553,2.79553,2.78868,2.79515,6250000.0
2007-05-11 09:24:00,2.79278,2.79675,2.79087,2.79087,5500000.0
2007-05-11 09:25:00,2.79569,2.79621,2.79252,2.79621,6000000.0
2007-05-11 09:26:00,2.79379,2.79628,2.79182,2.79182,7000000.0
2007-05-11 09:27:00,2.79493,2.79606,2.79458,2.79606,8000000.0
2007-05-11 09:28:00,2.79599,2.79707,2.79336,2.79619,10250000.0
2007-05-11 09:29:00,2.79708,2.79928,2.79271,2.79845,17630000.0
2007-05-11 09:30:00,2.79903,2.79903,2.79199,2.79686,6750000.0
2007-05-11 09:31:00,2.79793,2.79834,2.79395,2.79834,6000000.0
2007-05-11 09:32:00,2.79849,2.79899,2.79316,2.79665,11010000.0
2007-05-11 09:33:00,2.79922,2.7998,2.79741,2.79929,6750000.0
2007-05-11 09:34:00,2.79998,2.79998,2.79605,2.79893,7500000.0
2007-05-11 09:35:00,2.8002,2.8002,2.79486,2.79486,10630000.0
2007-05-11 09:36:00,2.79541,2.79978,2.79538,2.79823,9750000.0
2007-05-11 09:37:00,2.79824,2.79916,2.79469,2.79882,9750000.0
2007-05-11 09:38:00,2.79546,2.7984,2.79331,2.79766,13500000.0
2007-05-11 09:39:00,2.79707,2.79787,2.79355,2.79787,11500000.0
2007-05-11 09:40:00,2.79969,2.79969,2.79599,2.7965,13880000.0
2007-05-11 09:41:00,2.79877,2.79881,2.79755,2.79822,6880000.0
2007-05-11 09:42:00,2.79816,2.79953,2.79617,2.79953,8000000.0
2007-05-11 09:43:00,2.8004,2.8004,2.79506,2.79621,10000000.0
2007-05-11 09:44:00,2.79806,2.7997,2.79637,2.7997,5500000.0
2007-05-11 09:45:00,2.79903,2.79935,2.79414,2.79615,9000000.0
2007-05-11 09:46:00,2.79932,2.79947,2.79537,2.79813,10250000.0
2007-05-11 09:47:00,2.79746,2.79746,2.79036,2.79554,8750000.0
2007-05-11 09:48:00,2.79866,2.79866,2.79374,2.79411,12250000.0
2007-05-11 09:49:00,2.79764,2.79812,2.79329,2.7941,9500000.0
2007-05-11 09:50:00,2.79683,2.79802,2.79197,2.79802,8750000.0
2007-05-11 09:51:00,2.79421,2.79779,2.79421,2.79552,8250000.0
2007-05-11 09:52:00,2.79753,2.79822,2.7943,2.79553,12250000.0
2007-05-11 09:53:00,2.79742,2.79771,2.79471,2.79694,11250000.0
2007-05-11 09:54:00,2.79389,2.79844,2.79255,2.7954,9130000.0
2007-05-11 09:55:00,2.79625,2.79886,2.79486,2.79486,7760000.0
2007-05-11 09:56:00,2.79573,2.79926,2.79389,2.79389,15500000.0
2007-05-11 09:57:00,2.79883,2.79971,2.79653,2.79885,14760000.0
2007-05-11 09:58:00,2.7971,2.80014,2.79697,2.80014,5630000.0
2007-05-11 09:59:00,2.79503,2.79963,2.79503,2.79926,16250000.0
2007-05-11 10:00:00,2.79922,2.79922,2.79209,2.79576,11250000.0
2007-05-11 10:01:00,2.79539,2.79893,2.79434,2.79781,7880000.0
2007-05-11 10:02:00,2.79907,2.79913,2.79668,2.79913,6250000.0
2007-05-11 10:03:00,2.79735,2.80064,2.79493,2.79948,15500000.0
2007-05-11 10:04:00,2.79922,2.79975,2.79618,2.7987,10760000.0
2007-05-11 10:05:00,2.80139,2.80268,2.79538,2.80073,14380000.0
2007-05-11 10:06:00,2.79697,2.79951,2.7961,2.7961,9250000.0
2007-05-11 10:07:00,2.79853,2.79972,2.79454,2.79856,9750000.0
2007-05-11 10:08:00,2.80028,2.80028,2.79384,2.79718,8500000.0
2007-05-11 10:09:00,2.79631,2.80122,2.79401,2.7975,14260000.0
2007-05-11 10:10:00,2.80081,2.8014,2.79711,2.8009,8380000.0
2007-05-11 10:11:00,2.79878,2.80088,2.79781,2.79817,11500000.0
2007-05-11 10:12:00,2.80085,2.80085,2.79593,2.79771,7880000.0
2007-05-11 10:13:00,2.80121,2.80181,2.79747,2.79747,11500000.0
2007-05-11 10:14:00,2.7978,2.80228,2.7978,2.80228,11750000.0
2007-05-11 10:15:00,2.79765,2.80116,2.79674,2.80116,8250000.0
2007-05-11 10:16:00,2.8009,2.8009,2.7944,2.7944,9750000.0
2007-05-11 10:17:00,2.80026,2.80143,2.79802,2.80094,11000000.0
2007-05-11 10:18:00,2.80105,2.80152,2.7986,2.7986,7250000.0
2007-05-11 10:19:00,2.79859,2.80172,2.79859,2.80071,5750000.0
2007-05-11 10:20:00,2.79856,2.80143,2.79763,2.80143,7000000.0
2007-05-11 10:21:00,2.80216,2.80257,2.79885,2.80197,12500000.0
2007-05-11 10:22:00,2.80282,2.80283,2.7988,2.7988,5250000.0
2007-05-11 10:23:00,2.80212,2.80316,2.79875,2.80316,9250000.0
2007-05-11 10:24:00,2.80117,2.80367,2.79983,2.80366,6750000.0
2007-05-11 10:25:00,2.80443,2.80443,2.79761,2.80301,7380000.0
2007-05-11 10:26:00,2.80231,2.80455,2.80012,2.80309,7500000.0
2007-05-11 10:27:00,2.80337,2.80364,2.7944,2.79939,15250000.0
2007-05-11 10:28:00,2.80169,2.80265,2.7983,2.79866,17750000.0
2007-05-11 10:29:00,2.80203,2.80341,2.79932,2.80129,5750000.0
2007-05-11 10:30:00,2.80242,2.80306,2.79911,2.79911,6750000.0
2007-05-11 10:31:00,2.80113,2.80277,2.79647,2.79647,11250000.0
2007-05-11 10:32:00,2.80216,2.80313,2.79865,2.79865,11000000.0
2007-05-11 10:33:00,2.8036,2.8036,2.79812,2.80006,18010000.0
2007-05-11 10:34:00,2.80134,2.80466,2.80034,2.80158,12130000.0
2007-05-11 10:35:00,2.8028,2.8028,2.79785,2.79844,16630000.0
2007-05-11 10:36:00,2.80045,2.80281,2.79874,2.79977,13500000.0
2007-05-11 10:37:00,2.80162,2.80162,2.79598,2.80061,15520000.0
2007-05-11 10:38:00,2.80169,2.80234,2.80001,2.80234,5750000.0
2007-05-11 10:39:00,2.79825,2.80137,2.79728,2.79976,8250000.0
2007-05-11 10:40:00,2.80159,2.80159,2.79807,2.79893,9380000.0
2007-05-11 10:41:00,2.79975,2.80268,2.79975,2.80232,7750000.0
2007-05-11 10:42:00,2.80249,2.80249,2.79878,2.79878,7000000.0
2007-05-11 10:43:00,2.80075,2.80274,2.80008,2.80274,7380000.0
2007-05-11 10:44:00,2.80353,2.80367,2.79695,2.80126,8380000.0
2007-05-11 10:45:00,2.80339,2.80379,2.79956,2.80372,7250000.0
2007-05-11 10:46:00,2.80398,2.80398,2.80021,2.80111,11000000.0
2007-05-11 10:47:00,2.80251,2.80477,2.79661,2.80477,6000000.0
2007-05-11 10:48:00,2.80116,2.80483,2.80116,2.80483,7250000.0
2007-05-11 10:49:00,2.80559,2.80574,2.80088,2.80152,13500000.0
2007-05-11 10:50:00,2.80531,2.80531,2.79924,2.8045,9500000.0
2007-05-11 10:51:00,2.80379,2.80422,2.80041,2.80294,9010000.0
2007-05-11 10:52:00,2.80419,2.80473,2.79833,2.79833,11130000.0
2007-05-11 10:53:00,2.80489,2.80489,2.80301,2.80478,8380000.0
2007-05-11 10:54:00,2.80143,2.8058,2.80113,2.8058,10250000.0
2007-05-11 10:55:00,2.80578,2.80578,2.80147,2.80147,7250000.0
2007-05-11 10:56:00,2.8018,2.80556,2.79983,2.80231,9000000.0
2007-05-11 10:57:00,2.80239,2.80587,2.80218,2.80587,7750000.0
2007-05-11 10:58:00,2.80413,2.80541,2.79952,2.80541,10630000.0
2007-05-11 10:59:00,2.80592,2.80592,2.79906,2.80552,15500000.0
2007-05-11 11:00:00,2.80221,2.80574,2.80137,2.80574,5250000.0
2007-05-11 11:01:00,2.80607,2.8064,2.80156,2.80409,16010000.0
2007-05-11 11:02:00,2.8047,2.8061,2.80188,2.8061,5250000.0
2007-05-11 11:03:00,2.80561,2.80612,2.80057,2.80596,5750000.0
2007-05-11 11:04:00,2.80487,2.80487,2.80171,2.80326,8250000.0
2007-05-11 11:05:00,2.80506,2.80683,2.80301,2.80429,7750000.0
2007-05-11 11:06:00,2.80511,2.80622,2.80083,2.80237,18130000.0
2007-05-11 11:07:00,2.80481,2.80527,2.8035,2.80354,8250000.0
2007-05-11 11:08:00,2.80195,2.80408,2.80121,2.80361,11000000.0
2007-05-11 11:09:00,2.80534,2.80534,2.80214,2.80218,9500000.0
2007-05-11 11:10:00,2.80464,2.80464,2.8026,2.80396,11250000.0
2007-05-11 11:11:00,2.80476,2.80537,2.80154,2.80277,6760000.0
2007-05-11 11:12:00,2.80466,2.80523,2.80067,2.80195,12640000.0
2007-05-11 11:13:00,2.80141,2.80593,2.80141,2.80588,7750000.0
2007-05-11 11:14:00,2.80539,2.80559,2.80074,2.80256,8750000.0
2007-05-11 11:15:00,2.80607,2.80607,2.80091,2.80152,12000000.0
2007-05-11 11:16:00,2.80415,2.80584,2.80256,2.8044,10500000.0
2007-05-11 11:17:00,2.80281,2.80429,2.80106,2.80225,8500000.0
2007-05-11 11:18:00,2.80204,2.80572,2.80204,2.80572,7500000.0
2007-05-11 11:19:00,2.80557,2.80557,2.80216,2.80374,7000000.0
2007-05-11 11:20:00,2.80294,2.80498,2.80004,2.80404,7000000.0
2007-05-11 11:21:00,2.80602,2.80602,2.79976,2.80378,12500000.0
2007-05-11 11:22:00,2.80643,2.80643,2.80344,2.80577,9880000.0
2007-05-11 11:23:00,2.80704,2.80704,2.80167,2.8037,13000000.0
2007-05-11 11:24:00,2.80756,2.80756,2.80082,2.80659,18510000.0
2007-05-11 11:25:00,2.80408,2.80755,2.80371,2.80373,12000000.0
2007-05-11 11:26:00,2.80571,2.80835,2.80305,2.80835,11520000.0
2007-05-11 11:27:00,2.80484,2.80685,2.80164,2.80685,9500000.0
2007-05-11 11:28:00,2.80492,2.80682,2.80385,2.80615,9630000.0
2007-05-11 11:29:00,2.80508,2.80575,2.80191,2.80575,10000000.0
2007-05-11 11:30:00,2.80573,2.80594,2.80436,2.80556,8500000.0
2007-05-11 11:31:00,2.80478,2.80619,2.80055,2.80619,10000000.0
2007-05-11 11:32:00,2.80291,2.80595,2.80221,2.80458,9500000.0
2007-05-11 11:33:00,2.80534,2.80594,2.80195,2.80195,8760000.0
2007-05-11 11:34:00,2.80028,2.8049,2.80028,2.8049,7500000.0
2007-05-11 11:35:00,2.80488,2.80488,2.80121,2.8041,5630000.0
2007-05-11 11:36:00,2.80276,2.80522,2.80164,2.80498,6000000.0
2007-05-11 11:37:00,2.8027,2.80474,2.80119,2.80332,8750000.0
2007-05-11 11:38:00,2.79946,2.80496,2.79946,2.8045,7750000.0
2007-05-11 11:39:00,2.80308,2.80511,2.7988,2.7988,10250000.0
2007-05-11 11:40:00,2.80335,2.80508,2.80103,2.80489,10750000.0
2007-05-11 11:41:00,2.80481,2.80571,2.80246,2.80246,6130000.0
2007-05-11 11:42:00,2.80622,2.80622,2.79727,2.79727,9250000.0
2007-05-11 11:43:00,2.80255,2.80501,2.80243,2.80489,11380000.0
2007-05-11 11:44:00,2.8045,2.80511,2.80131,2.80317,10880000.0
2007-05-11 11:45:00,2.80456,2.80625,2.80291,2.80291,14000000.0
2007-05-11 11:46:00,2.80617,2.80617,2.8022,2.80464,11880000.0
2007-05-11 11:47:00,2.80627,2.80627,2.80363,2.80565,5630000.0
2007-05-11 11:48:00,2.80335,2.80532,2.80335,2.80532,5250000.0
2007-05-11 11:49:00,2.80543,2.80543,2.79951,2.80293,14750000.0
2007-05-11 11:50:00,2.80436,2.80598,2.80105,2.80519,8250000.0
2007-05-11 11:51:00,2.80422,2.80616,2.80217,2.804,10500000.0
2007-05-11 11:52:00,2.80354,2.80673,2.80126,2.80384,12630000.0
2007-05-11 11:53:00,2.8036,2.80718,2.80182,2.80642,7000000.0
2007-05-11 11:54:00,2.80666,2.80693,2.80412,2.80412,8880000.0
2007-05-11 11:55:00,2.80754,2.80758,2.80267,2.80388,8500000.0
2007-05-11 11:56:00,2.8053,2.80649,2.80242,2.80327,7380000.0
2007-05-11 11:57:00,2.80606,2.80659,2.80198,2.80639,13250000.0
2007-05-11 11:58:00,2.80421,2.80607,2.80099,2.80452,9130000.0
2007-05-11 11:59:00,2.80436,2.80578,2.80363,2.80578,13000000.0
2007-05-11 12:00:00,2.80268,2.80608,2.80268,2.80608,10130000.0
2007-05-11 12:01:00,2.80167,2.80663,2.80167,2.80627,9010000.0
2007-05-11 12:02:00,2.79935,2.80611,2.79935,2.80548,6380000.0
2007-05-11 12:03:00,2.80686,2.80686,2.80288,2.80509,8250000.0
2007-05-11 12:04:00,2.80513,2.80712,2.80429,2.80712,7130000.0
2007-05-11 12:05:00,2.80595,2.80696,2.8018,2.80537,6500000.0
2007-05-11 12:06:00,2.80672,2.80672,2.80023,2.80318,10000000.0
2007-05-11 12:07:00,2.80523,2.8058,2.80317,2.8058,6500000.0
2007-05-11 12:08:00,2.80515,2.80575,2.8017,2.80231,6250000.0
2007-05-11 12:09:00,2.80482,2.80551,2.80331,2.80551,6250000.0
2007-05-11 12:10:00,2.80617,2.80617,2.79899,2.80548,8880000.0
2007-05-11 12:11:00,2.79722,2.8045,2.79722,2.80445,6250000.0
2007-05-11 12:12:00,2.80079,2.80371,2.79812,2.80371,6250000.0
2007-05-11 12:13:00,2.80358,2.8042,2.79821,2.80094,7500000.0
2007-05-11 12:14:00,2.80174,2.80397,2.8001,2.80397,12880000.0
2007-05-11 12:15:00,2.80024,2.80366,2.80024,2.80352,7500000.0
2007-05-11 12:16:00,2.8011,2.80381,2.79867,2.79957,10250000.0
2007-05-11 12:17:00,2.80256,2.80256,2.79726,2.80117,11880000.0
2007-05-11 12:18:00,2.80204,2.80226,2.79884,2.80125,9500000.0
2007-05-11 12:19:00,2.80257,2.80257,2.79823,2.80229,7130000.0
2007-05-11 12:20:00,2.80268,2.80268,2.79854,2.79939,6250000.0
2007-05-11 12:21:00,2.80138,2.8029,2.79951,2.80017,11000000.0
2007-05-11 12:22:00,2.79939,2.80262,2.79711,2.80076,10750000.0
2007-05-11 12:23:00,2.80128,2.80201,2.79842,2.80119,11000000.0
2007-05-11 12:24:00,2.79926,2.80224,2.79922,2.79929,12000000.0
2007-05-11 12:25:00,2.80028,2.80201,2.79769,2.80188,6250000.0
2007-05-11 12:26:00,2.80027,2.80169,2.79798,2.80133,6000000.0
2007-05-11 12:27:00,2.79743,2.8,2.79423,2.79601,7500000.0
2007-05-11 12:28:00,2.80027,2.80046,2.79777,2.80027,10750000.0
2007-05-11 12:29:00,2.79813,2.80115,2.79627,2.80078,10130000.0
2007-05-11 12:30:00,2.80031,2.80031,2.79589,2.79809,7130000.0
2007-05-11 12:31:00,2.79846,2.79906,2.79756,2.79866,7750000.0
2007-05-11 12:32:00,2.79961,2.80109,2.79523,2.79928,6130000.0
2007-05-11 12:33:00,2.80044,2.80064,2.79493,2.79785,7000000.0
2007-05-11 12:34:00,2.80066,2.80066,2.79496,2.80036,11000000.0
2007-05-11 12:35:00,2.79856,2.79991,2.79674,2.79674,10760000.0
2007-05-11 12:36:00,2.79905,2.79978,2.7941,2.79675,9750000.0
2007-05-11 12:37:00,2.79985,2.80007,2.79535,2.79807,16010000.0
2007-05-11 12:38:00,2.79919,2.79996,2.79788,2.79788,6500000.0
2007-05-11 12:39:00,2.79871,2.79946,2.79457,2.79614,7000000.0
2007-05-11 12:40:00,2.79949,2.80053,2.79729,2.79729,9500000.0
2007-05-11 12:41:00,2.8011,2.80155,2.79759,2.79801,10000000.0
2007-05-11 12:42:00,2.79891,2.80011,2.79798,2.80011,8750000.0
2007-05-11 12:43:00,2.80015,2.80071,2.79708,2.79708,17000000.0
2007-05-11 12:44:00,2.79961,2.79972,2.79371,2.79713,10000000.0
2007-05-11 12:45:00,2.79957,2.79957,2.79408,2.79886,12380000.0
2007-05-11 12:46:00,2.79886,2.79886,2.79604,2.79738,8000000.0
2007-05-11 12:47:00,2.8005,2.80168,2.79757,2.79865,9130000.0
2007-05-11 12:48:00,2.79931,2.80044,2.79651,2.7967,8750000.0
2007-05-11 12:49:00,2.7996,2.80105,2.79872,2.80044,10260000.0
2007-05-11 12:50:00,2.79807,2.80182,2.79688,2.8014,7000000.0
2007-05-11 12:51:00,2.79841,2.80195,2.79638,2.80075,8500000.0
2007-05-11 12:52:00,2.80174,2.80239,2.79634,2.80239,9880000.0
2007-05-11 12:53:00,2.79981,2.80201,2.79814,2.79869,7630000.0
2007-05-11 12:54:00,2.8005,2.80406,2.79832,2.8025,8880000.0
2007-05-11 12:55:00,2.79958,2.80189,2.79641,2.79783,8880000.0
2007-05-11 12:56:00,2.80072,2.80219,2.79945,2.80048,6250000.0
2007-05-11 12:57:00,2.80005,2.80184,2.79921,2.79936,7500000.0
2007-05-11 12:58:00,2.80233,2.80296,2.79916,2.80217,5750000.0
2007-05-11 12:59:00,2.80201,2.80258,2.79823,2.8011,7000000.0
2007-05-11 13:00:00,2.80418,2.80418,2.80116,2.80264,5500000.0
2007-05-11 13:01:00,2.80041,2.80337,2.79783,2.79783,9630000.0
2007-05-11 13:02:00,2.80131,2.8041,2.7974,2.8041,9880000.0
2007-05-11 13:03:00,2.79925,2.80327,2.79925,2.80277,9750000.0
2007-05-11 13:04:00,2.8031,2.80568,2.80006,2.80469,8880000.0
2007-05-11 13:05:00,2.80287,2.80612,2.80211,2.80511,11500000.0
2007-05-11 13:06:00,2.80266,2.805,2.79948,2.80245,6750000.0
2007-05-11 13:07:00,2.8037,2.8054,2.79974,2.79974,16750000.0
2007-05-11 13:08:00,2.80378,2.80482,2.80185,2.8041,8630000.0
2007-05-11 13:09:00,2.80142,2.80453,2.79928,2.80264,9750000.0
2007-05-11 13:10:00,2.80158,2.80561,2.80017,2.80375,8380000.0
2007-05-11 13:11:00,2.80326,2.80326,2.79917,2.80212,6250000.0
2007-05-11 13:12:00,2.80294,2.8053,2.80014,2.8053,7750000.0
2007-05-11 13:13:00,2.80235,2.80551,2.80096,2.80551,8750000.0
2007-05-11 13:14:00,2.79899,2.8054,2.79899,2.8021,7500000.0
2007-05-11 13:15:00,2.80237,2.80459,2.80007,2.80215,6510000.0
2007-05-11 13:16:00,2.80304,2.80507,2.7999,2.7999,8000000.0
2007-05-11 13:17:00,2.80433,2.80532,2.80079,2.80136,10750000.0
2007-05-11 13:18:00,2.80248,2.80533,2.80248,2.80516,6250000.0
2007-05-11 13:19:00,2.80202,2.80444,2.8011,2.80199,8500000.0
2007-05-11 13:20:00,2.79992,2.80436,2.79992,2.80436,8630000.0
2007-05-11 13:21:00,2.80256,2.80478,2.80129,2.80472,7250000.0
2007-05-11 13:22:00,2.80579,2.80579,2.7976,2.7976,13380000.0
2007-05-11 13:23:00,2.80486,2.80486,2.8004,2.80116,9130000.0
2007-05-11 13:24:00,2.80499,2.80499,2.79977,2.80284,6380000.0
2007-05-11 13:25:00,2.80121,2.80333,2.7975,2.80333,8500000.0
2007-05-11 13:26:00,2.80119,2.80298,2.79856,2.80273,8130000.0
2007-05-11 13:27:00,2.79995,2.80219,2.79965,2.80058,5250000.0
2007-05-11 13:28:00,2.80355,2.80368,2.80016,2.80016,8250000.0
2007-05-11 13:29:00,2.80332,2.80398,2.80057,2.80057,10500000.0
2007-05-11 13:30:00,2.80237,2.80332,2.79758,2.80227,6250000.0
2007-05-11 13:31:00,2.79936,2.80269,2.79892,2.79981,8250000.0
2007-05-11 13:32:00,2.79955,2.80304,2.79955,2.80304,6250000.0
2007-05-11 13:33:00,2.80357,2.80357,2.7954,2.80229,15380000.0
2007-05-11 13:34:00,2.80249,2.80266,2.79756,2.79874,8640000.0
2007-05-11 13:35:00,2.80244,2.80244,2.79899,2.80168,12500000.0
2007-05-11 13:36:00,2.79868,2.8025,2.79868,2.80224,9750000.0
2007-05-11 13:37:00,2.80239,2.80248,2.79667,2.79765,11750000.0
2007-05-11 13:38:00,2.8013,2.80214,2.79901,2.8016,13380000.0
2007-05-11 13:39:00,2.79963,2.80275,2.79831,2.79957,8000000.0
2007-05-11 13:40:00,2.80156,2.80245,2.7991,2.80245,6500000.0
2007-05-11 13:41:00,2.80137,2.80177,2.79703,2.79944,6500000.0
2007-05-11 13:42:00,2.80236,2.80282,2.79864,2.79869,8000000.0
2007-05-11 13:43:00,2.8015,2.80286,2.8015,2.80283,6750000.0
2007-05-11 13:44:00,2.80243,2.80243,2.79663,2.79949,8130000.0
2007-05-11 13:45:00,2.80115,2.80207,2.79869,2.79984,6510000.0
2007-05-11 13:46:00,2.80167,2.80226,2.79762,2.79762,10510000.0
2007-05-11 13:47:00,2.80124,2.80166,2.79637,2.80096,9500000.0
2007-05-11 13:48:00,2.80103,2.80164,2.79835,2.80114,5500000.0
2007-05-11 13:49:00,2.79909,2.80236,2.79761,2.80147,9000000.0
2007-05-11 13:50:00,2.79697,2.79823,2.79417,2.79823,7750000.0
2007-05-11 13:51:00,2.80184,2.80184,2.79341,2.79863,9750000.0
2007-05-11 13:52:00,2.79784,2.80185,2.79713,2.80185,7500000.0
2007-05-11 13:53:00,2.80171,2.80171,2.79961,2.80075,7380000.0
2007-05-11 13:54:00,2.79915,2.80186,2.7964,2.80131,10500000.0
2007-05-11 13:55:00,2.79993,2.80158,2.79708,2.80105,5250000.0
2007-05-11 13:56:00,2.79795,2.80117,2.79585,2.8003,7380000.0
2007-05-11 13:57:00,2.80273,2.80273,2.79918,2.80152,7000000.0
2007-05-11 13:58:00,2.80119,2.80119,2.79572,2.79572,11500000.0
2007-05-11 13:59:00,2.80169,2.80169,2.79855,2.79855,7130000.0
2007-05-11 14:00:00,2.79541,2.80057,2.79431,2.80057,5500000.0
2007-05-11 14:01:00,2.7957,2.79987,2.79415,2.79415,10500000.0
2007-05-11 14:02:00,2.80076,2.80143,2.79919,2.80093,6630000.0
2007-05-11 14:03:00,2.8007,2.8007,2.79528,2.7993,6500000.0
2007-05-11 14:04:00,2.797,2.7999,2.797,2.7999,9250000.0
2007-05-11 14:05:00,2.79704,2.80022,2.79704,2.80022,5130000.0
2007-05-11 14:06:00,2.79654,2.79906,2.79428,2.79661,6130000.0
2007-05-11 14:07:00,2.80034,2.80109,2.79512,2.79967,6500000.0
2007-05-11 14:08:00,2.79966,2.79994,2.79476,2.79951,6250000.0
2007-05-11 14:09:00,2.79461,2.79932,2.79461,2.79881,6500000.0
2007-05-11 14:10:00,2.79599,2.7992,2.7957,2.79875,11010000.0
2007-05-11 14:11:00,2.79951,2.79951,2.79433,2.79951,11500000.0
2007-05-11 14:12:00,2.79875,2.79972,2.79705,2.79705,11880000.0
2007-05-11 14:13:00,2.79659,2.7992,2.79531,2.799,7750000.0
2007-05-11 14:14:00,2.79229,2.79912,2.79229,2.79539,9380000.0
2007-05-11 14:15:00,2.79544,2.79918,2.79544,2.79918,5750000.0
2007-05-11 14:16:00,2.7953,2.79852,2.79517,2.7978,6250000.0
2007-05-11 14:17:00,2.79921,2.79928,2.79539,2.79539,7250000.0
2007-05-11 14:18:00,2.7957,2.79888,2.7957,2.79888,8130000.0
2007-05-11 14:19:00,2.79365,2.79838,2.79365,2.79676,5510000.0
2007-05-11 14:20:00,2.79915,2.79942,2.7952,2.79905,7000000.0
2007-05-11 14:21:00,2.79845,2.79911,2.79328,2.79911,8750000.0
2007-05-11 14:22:00,2.79758,2.80018,2.79689,2.79689,6500000.0
2007-05-11 14:23:00,2.79875,2.79875,2.79302,2.79302,7630000.0
2007-05-11 14:24:00,2.79859,2.79898,2.79373,2.79898,8630000.0
2007-05-11 14:25:00,2.79558,2.798,2.79362,2.79715,10500000.0
2007-05-11 14:26:00,2.7995,2.7995,2.79204,2.79204,7500000.0
2007-05-11 14:27:00,2.79982,2.79982,2.79593,2.7962,6630000.0
2007-05-11 14:28:00,2.79529,2.79893,2.79529,2.79759,11130000.0
2007-05-11 14:29:00,2.79693,2.79875,2.79469,2.79767,5750000.0
2007-05-11 14:30:00,2.79761,2.79835,2.79264,2.79496,5750000.0
2007-05-11 14:31:00,2.79722,2.79916,2.79148,2.79856,8130000.0
2007-05-11 14:32:00,2.79928,2.79961,2.79671,2.79961,8880000.0
2007-05-11 14:33:00,2.79698,2.79816,2.79321,2.79754,9260000.0
2007-05-11 14:34:00,2.79708,2.79715,2.79439,2.79663,8750000.0
2007-05-11 14:35:00,2.79359,2.79575,2.79163,2.79427,5250000.0
2007-05-11 14:36:00,2.7944,2.79499,2.79198,2.79329,8130000.0
2007-05-11 14:37:00,2.7934,2.79485,2.79173,2.79429,6500000.0
2007-05-11 14:38:00,2.79335,2.79467,2.78882,2.79467,7630000.0
2007-05-11 14:39:00,2.79408,2.79479,2.79191,2.79191,5630000.0
2007-05-11 14:40:00,2.79252,2.79458,2.79103,2.79271,9250000.0
2007-05-11 14:41:00,2.79454,2.79528,2.79124,2.79528,6000000.0
2007-05-11 14:42:00,2.79357,2.79405,2.79122,2.79122,6000000.0
2007-05-11 14:43:00,2.79247,2.79349,2.78627,2.79231,9130000.0
2007-05-11 14:44:00,2.78964,2.79545,2.78853,2.79523,6750000.0
2007-05-11 14:45:00,2.79485,2.79511,2.79022,2.79511,7630000.0
2007-05-11 14:46:00,2.794,2.79455,2.78947,2.78991,10130000.0
2007-05-11 14:47:00,2.79335,2.79431,2.79093,2.79431,8260000.0
2007-05-11 14:48:00,2.79267,2.79536,2.79138,2.79252,12000000.0
2007-05-11 14:49:00,2.7946,2.7946,2.78927,2.79098,6750000.0
2007-05-11 14:50:00,2.7938,2.7938,2.7885,2.79092,6250000.0
2007-05-11 14:51:00,2.79334,2.79334,2.78892,2.79242,8000000.0
2007-05-11 14:52:00,2.79236,2.79246,2.78796,2.79225,12130000.0
2007-05-11 14:53:00,2.79078,2.79168,2.78768,2.79089,8750000.0
2007-05-11 14:54:00,2.79209,2.79209,2.7856,2.78958,16510000.0
2007-05-11 14:55:00,2.78837,2.79058,2.78664,2.78968,12130000.0
2007-05-11 14:56:00,2.79002,2.79081,2.78509,2.78982,19750000.0
2007-05-11 14:57:00,2.78664,2.78879,2.78623,2.78879,7760000.0
2007-05-11 14:58:00,2.78813,2.78835,2.78636,2.78636,7500000.0
2007-05-11 14:59:00,2.78634,2.78873,2.78555,2.78873,8130000.0
2007-05-11 15:00:00,2.78745,2.78891,2.78527,2.78586,14000000.0
2007-05-11 15:01:00,2.78417,2.78734,2.78036,2.78505,10630000.0
2007-05-11 15:02:00,2.78634,2.79428,2.78359,2.78748,12130000.0
2007-05-11 15:03:00,2.78215,2.78613,2.78055,2.78441,14500000.0
2007-05-11 15:04:00,2.78441,2.78696,2.78324,2.7861,5250000.0
2007-05-11 15:05:00,2.78583,2.78805,2.78536,2.78585,8250000.0
2007-05-11 15:06:00,2.78724,2.78724,2.78424,2.78449,9000000.0
2007-05-11 15:07:00,2.78615,2.78845,2.78523,2.78737,11750000.0
2007-05-11 15:08:00,2.78708,2.78708,2.78221,2.7845,9500000.0
2007-05-11 15:09:00,2.78706,2.78795,2.78257,2.78636,8380000.0
2007-05-11 15:10:00,2.78712,2.78753,2.78431,2.78753,11500000.0
2007-05-11 15:11:00,2.78468,2.7876,2.78365,2.78365,6000000.0
2007-05-11 15:12:00,2.78741,2.78752,2.78486,2.78609,8260000.0
2007-05-11 15:13:00,2.78692,2.78745,2.78291,2.78291,6250000.0
2007-05-11 15:14:00,2.78676,2.78743,2.78412,2.78441,9000000.0
2007-05-11 15:15:00,2.78861,2.78861,2.78487,2.78487,12250000.0
2007-05-11 15:16:00,2.78765,2.78804,2.78284,2.78284,6500000.0
2007-05-11 15:17:00,2.78798,2.78807,2.78269,2.78669,10380000.0
2007-05-11 15:18:00,2.78628,2.78776,2.78375,2.78559,6000000.0
2007-05-11 15:19:00,2.78727,2.78738,2.78213,2.78213,8000000.0
2007-05-11 15:20:00,2.78539,2.7869,2.78396,2.78679,8130000.0
2007-05-11 15:21:00,2.78709,2.78849,2.78053,2.78849,12010000.0
2007-05-11 15:22:00,2.78589,2.78776,2.7816,2.7852,13890000.0
2007-05-11 15:23:00,2.78688,2.78725,2.78173,2.78434,5250000.0
2007-05-11 15:24:00,2.78749,2.78773,2.78138,2.78773,8750000.0
2007-05-11 15:25:00,2.7834,2.78718,2.7819,2.78649,10500000.0
2007-05-11 15:26:00,2.78669,2.78684,2.78212,2.78556,13380000.0
2007-05-11 15:27:00,2.78555,2.78621,2.78142,2.78287,6630000.0
2007-05-11 15:28:00,2.78648,2.78648,2.78278,2.78331,7250000.0
2007-05-11 15:29:00,2.78283,2.78588,2.78124,2.78326,5130000.0
2007-05-11 15:30:00,2.78515,2.78561,2.78319,2.78323,9380000.0
2007-05-11 15:31:00,2.78368,2.78524,2.78345,2.78345,8500000.0
2007-05-11 15:32:00,2.78662,2.78662,2.78068,2.78624,9250000.0
2007-05-11 15:33:00,2.78188,2.78586,2.78188,2.78431,7380000.0
2007-05-11 15:34:00,2.78139,2.78532,2.78139,2.7848,6880000.0
2007-05-11 15:35:00,2.78501,2.7854,2.78078,2.78078,6510000.0
2007-05-11 15:36:00,2.78327,2.78443,2.77924,2.7808,10880000.0
2007-05-11 15:37:00,2.78142,2.78284,2.78014,2.78248,6880000.0
2007-05-11 15:38:00,2.77672,2.78384,2.77672,2.78176,11380000.0
2007-05-11 15:39:00,2.78261,2.78261,2.77598,2.78005,10500000.0
2007-05-11 15:40:00,2.78047,2.78047,2.77187,2.78003,8130000.0
2007-05-11 15:41:00,2.77849,2.78213,2.77781,2.77781,6500000.0
2007-05-11 15:42:00,2.78135,2.78146,2.77912,2.78146,8000000.0
2007-05-11 15:43:00,2.77715,2.78073,2.7757,2.78073,5500000.0
2007-05-11 15:44:00,2.78186,2.78186,2.77672,2.78091,8500000.0
2007-05-11 15:45:00,2.77864,2.78007,2.77864,2.77876,8380000.0
2007-05-11 15:46:00,2.78026,2.78171,2.7763,2.77972,10630000.0
2007-05-11 15:47:00,2.78073,2.78159,2.77796,2.77796,11250000.0
2007-05-11 15:48:00,2.78221,2.78245,2.77848,2.78043,6880000.0
2007-05-11 15:49:00,2.78078,2.78111,2.77481,2.78023,10750000.0
2007-05-11 15:50:00,2.77978,2.78122,2.77617,2.77848,6250000.0
2007-05-11 15:51:00,2.78048,2.78048,2.77378,2.77378,7250000.0
2007-05-11 15:52:00,2.77907,2.78099,2.7743,2.78014,9880000.0
2007-05-11 15:53:00,2.78103,2.78109,2.77722,2.78023,9880000.0
2007-05-11 15:54:00,2.77997,2.78056,2.77349,2.77901,8250000.0
2007-05-11 15:55:00,2.77989,2.78076,2.77614,2.78076,9750000.0
2007-05-11 15:56:00,2.77671,2.77954,2.77618,2.77921,7380000.0
2007-05-11 15:57:00,2.77822,2.7803,2.77513,2.77513,9250000.0
2007-05-11 15:58:00,2.77577,2.77861,2.77476,2.77518,9010000.0
2007-05-11 15:59:00,2.77771,2.77774,2.77504,2.77586,11000000.0
2007-05-11 16:00:00,2.77741,2.77747,2.77337,2.77337,10000000.0
2007-05-11 16:01:00,2.77534,2.77588,2.77174,2.77174,15010000.0
2007-05-11 16:02:00,2.7745,2.77641,2.76926,2.76926,6750000.0
2007-05-11 16:03:00,2.77746,2.77818,2.77494,2.77704,6250000.0
2007-05-11 16:04:00,2.77598,2.77817,2.77429,2.77738,7000000.0
2007-05-11 16:05:00,2.77727,2.77821,2.77201,2.77545,8760000.0
2007-05-11 16:06:00,2.77869,2.77935,2.77635,2.7784,6000000.0
2007-05-11 16:07:00,2.77926,2.77947,2.77689,2.77901,7500000.0
2007-05-11 16:08:00,2.77749,2.78019,2.77729,2.78019,5750000.0
2007-05-11 16:09:00,2.77976,2.77976,2.77394,2.77637,7750000.0
2007-05-11 16:10:00,2.77906,2.78046,2.77391,2.77986,10130000.0
2007-05-11 16:11:00,2.78014,2.78103,2.77755,2.77872,11000000.0
2007-05-11 16:12:00,2.78146,2.78339,2.77803,2.77872,9250000.0
2007-05-11 16:13:00,2.77921,2.78086,2.77849,2.78044,5750000.0
2007-05-11 16:14:00,2.77974,2.78118,2.77699,2.77699,11880000.0
2007-05-11 16:15:00,2.77872,2.78204,2.77695,2.78204,7000000.0
2007-05-11 16:16:00,2.782,2.782,2.77689,2.77925,10500000.0
2007-05-11 16:17:00,2.7815,2.7815,2.77408,2.77408,10250000.0
2007-05-11 16:18:00,2.78142,2.78142,2.77746,2.77746,8000000.0
2007-05-11 16:19:00,2.77826,2.77977,2.77459,2.77744,9000000.0
2007-05-11 16:20:00,2.78093,2.78109,2.77654,2.77654,5380000.0
2007-05-11 16:21:00,2.77914,2.7802,2.77259,2.77898,11500000.0
2007-05-11 16:22:00,2.78005,2.78005,2.77659,2.77716,9880000.0
2007-05-11 16:23:00,2.77742,2.78063,2.77683,2.77683,8000000.0
2007-05-11 16:24:00,2.77836,2.77966,2.7747,2.77885,10500000.0
2007-05-11 16:25:00,2.78075,2.78086,2.77748,2.77748,8500000.0
2007-05-11 16:26:00,2.78044,2.78077,2.77659,2.77903,10750000.0
2007-05-11 16:27:00,2.77678,2.78035,2.77578,2.78035,13760000.0
2007-05-11 16:28:00,2.77972,2.78025,2.7774,2.77962,8500000.0
2007-05-11 16:29:00,2.77727,2.78016,2.77444,2.77974,9510000.0
2007-05-11 16:30:00,2.7796,2.7796,2.77385,2.77931,6250000.0
2007-05-11 16:31:00,2.77706,2.77824,2.77514,2.77817,10250000.0
2007-05-11 16:32:00,2.77773,2.7788,2.77584,2.77746,9500000.0
2007-05-11 16:33:00,2.77893,2.77893,2.77273,2.77539,11880000.0
2007-05-11 16:34:00,2.77819,2.77872,2.77429,2.77639,8750000.0
2007-05-11 16:35:00,2.7776,2.77945,2.77621,2.7791,6750000.0
2007-05-11 16:36:00,2.77815,2.77868,2.77353,2.7775,13000000.0
2007-05-11 16:37:00,2.77516,2.77832,2.77447,2.77506,6880000.0
2007-05-11 16:38:00,2.7754,2.77906,2.7728,2.77906,13260000.0
2007-05-11 16:39:00,2.77849,2.77923,2.77306,2.7791,6500000.0
2007-05-11 16:40:00,2.77793,2.779,2.77276,2.77746,6760000.0
2007-05-11 16:41:00,2.77818,2.77899,2.77489,2.77779,5630000.0
2007-05-11 16:42:00,2.77704,2.77886,2.77256,2.77686,8250000.0
2007-05-11 16:43:00,2.77832,2.77923,2.7753,2.77762,5750000.0
2007-05-11 16:44:00,2.77631,2.77793,2.77365,2.77365,8630000.0
2007-05-11 16:45:00,2.77943,2.77943,2.77475,2.77476,7630000.0
2007-05-11 16:46:00,2.77726,2.77908,2.77433,2.77752,9630000.0
2007-05-11 16:47:00,2.7758,2.7789,2.77558,2.7789,5750000.0
2007-05-11 16:48:00,2.77872,2.77872,2.7738,2.77844,6630000.0
2007-05-11 16:49:00,2.77768,2.77814,2.77442,2.77743,8880000.0
2007-05-11 16:50:00,2.7772,2.77806,2.77269,2.77806,9880000.0
2007-05-11 16:51:00,2.77718,2.77731,2.77501,2.77731,5500000.0
2007-05-11 16:52:00,2.77325,2.77887,2.77325,2.77887,5750000.0
2007-05-11 16:53:00,2.77779,2.77862,2.77545,2.77647,6750000.0
2007-05-11 16:54:00,2.77666,2.77873,2.77427,2.77578,9760000.0
2007-05-11 16:55:00,2.77464,2.77834,2.77464,2.7749,5630000.0
2007-05-11 16:56:00,2.77764,2.77886,2.77576,2.77886,8750000.0
2007-05-11 16:57:00,2.77689,2.77804,2.77604,2.77804,6500000.0
2007-05-11 16:58:00,2.77335,2.77901,2.77326,2.77615,10750000.0
2007-05-11 16:59:00,2.77997,2.77997,2.77484,2.77837,11250000.0
2007-05-11 17:00:00,2.7787,2.7787,2.77206,2.77463,7000000.0
2007-05-11 17:01:00,2.77532,2.7784,2.77182,2.7784,7000000.0
2007-05-11 17:02:00,2.77655,2.77916,2.77579,2.77579,8250000.0
2007-05-11 17:03:00,2.77564,2.77936,2.77564,2.77773,9630000.0
2007-05-11 17:04:00,2.77779,2.77936,2.7753,2.77936,8000000.0
2007-05-11 17:05:00,2.7783,2.77914,2.77437,2.77914,8500000.0
2007-05-11 17:06:00,2.77799,2.77837,2.77608,2.77733,7750000.0
2007-05-11 17:07:00,2.78021,2.78021,2.77591,2.7797,13760000.0
2007-05-11 17:08:00,2.77321,2.77889,2.77321,2.77692,8510000.0
2007-05-11 17:09:00,2.77949,2.77949,2.7778,2.77946,6500000.0
2007-05-11 17:10:00,2.77283,2.77949,2.77283,2.77904,8880000.0
2007-05-11 17:11:00,2.77664,2.77889,2.77413,2.77889,5500000.0
2007-05-11 17:12:00,2.77991,2.77991,2.77481,2.77481,9500000.0
2007-05-11 17:13:00,2.77784,2.77922,2.77572,2.77586,11010000.0
2007-05-11 17:14:00,2.77982,2.77982,2.77587,2.77628,9880000.0
2007-05-11 17:15:00,2.77734,2.779,2.77673,2.77842,11260000.0
2007-05-11 17:16:00,2.77886,2.77898,2.77675,2.77741,13250000.0
2007-05-11 17:17:00,2.77884,2.7791,2.77708,2.77867,7250000.0
2007-05-11 17:18:00,2.77962,2.77962,2.77498,2.7781,10750000.0
2007-05-11 17:19:00,2.77919,2.77919,2.77562,2.77746,8000000.0
2007-05-11 17:20:00,2.77689,2.77816,2.77373,2.77816,9380000.0
2007-05-11 17:21:00,2.7748,2.7789,2.77329,2.7789,7250000.0
2007-05-11 17:22:00,2.77646,2.77941,2.77561,2.77921,12750000.0
2007-05-11 17:23:00,2.77841,2.77864,2.77404,2.77581,9260000.0
2007-05-11 17:24:00,2.7758,2.77913,2.77537,2.77795,7250000.0
2007-05-11 17:25:00,2.77646,2.77917,2.7752,2.77912,10000000.0
2007-05-11 17:26:00,2.77879,2.77962,2.77427,2.77699,17000000.0
2007-05-11 17:27:00,2.77832,2.78027,2.77371,2.77986,13130000.0
2007-05-11 17:28:00,2.77604,2.7799,2.77419,2.7799,10750000.0
2007-05-11 17:29:00,2.77673,2.77905,2.77524,2.77874,7630000.0
2007-05-11 17:30:00,2.77598,2.78037,2.77598,2.78037,8510000.0
2007-05-11 17:31:00,2.77953,2.77953,2.77483,2.77901,9250000.0
2007-05-11 17:32:00,2.77503,2.77909,2.77503,2.77686,9880000.0
2007-05-11 17:33:00,2.77918,2.78062,2.77697,2.7799,12000000.0
2007-05-11 17:34:00,2.7779,2.78071,2.77658,2.77934,6000000.0
2007-05-11 17:35:00,2.77904,2.78019,2.77659,2.77964,10000000.0
2007-05-11 17:36:00,2.77884,2.77968,2.77474,2.7769,10750000.0
2007-05-11 17:37:00,2.77894,2.77905,2.77479,2.77609,7380000.0
2007-05-11 17:38:00,2.77856,2.77931,2.77353,2.77931,14510000.0
2007-05-11 17:39:00,2.77909,2.77909,2.77293,2.77801,8750000.0
2007-05-11 17:40:00,2.7754,2.77842,2.7754,2.7754,8750000.0
2007-05-11 17:41:00,2.7758,2.77746,2.77398,2.77746,9500000.0
2007-05-11 17:42:00,2.77934,2.77953,2.77582,2.77615,9750000.0
2007-05-11 17:43:00,2.7796,2.77992,2.77252,2.77814,8750000.0
2007-05-11 17:44:00,2.77686,2.77802,2.77516,2.77585,7750000.0
2007-05-11 17:45:00,2.7791,2.77961,2.77481,2.77961,9130000.0
2007-05-11 17:46:00,2.77852,2.78129,2.77727,2.77757,12500000.0
2007-05-11 17:47:00,2.78031,2.78031,2.77371,2.77793,6750000.0
2007-05-11 17:48:00,2.77942,2.77948,2.77415,2.77415,6500000.0
2007-05-11 17:49:00,2.77599,2.78015,2.77453,2.77593,10250000.0
2007-05-11 17:51:00,2.77939,2.77939,2.77481,2.77662,14000000.0
2007-05-11 17:52:00,2.77583,2.78011,2.77583,2.78011,7500000.0
2007-05-11 17:53:00,2.77985,2.7799,2.77537,2.77601,13750000.0
2007-05-11 17:54:00,2.78002,2.78002,2.77446,2.77817,5500000.0
2007-05-11 17:55:00,2.77878,2.77985,2.7759,2.77856,8130000.0
2007-05-11 17:56:00,2.77822,2.78002,2.77608,2.77965,11130000.0
2007-05-11 17:57:00,2.77668,2.78024,2.77505,2.77649,6750000.0
2007-05-11 17:58:00,2.78041,2.78048,2.77812,2.77971,5500000.0
2007-05-11 17:59:00,2.77636,2.78025,2.77362,2.78025,7750000.0
2007-05-11 18:00:00,2.78081,2.78081,2.77685,2.77777,7500000.0
2007-05-11 18:01:00,2.78012,2.78012,2.7743,2.7743,14130000.0
2007-05-11 18:02:00,2.77972,2.78004,2.77501,2.77965,11380000.0
2007-05-11 18:03:00,2.77754,2.77932,2.77542,2.77932,5250000.0
2007-05-11 18:04:00,2.77823,2.78026,2.77626,2.77967,7760000.0
2007-05-11 18:05:00,2.78118,2.78118,2.77779,2.77779,5250000.0
2007-05-11 18:06:00,2.77974,2.7803,2.7769,2.77953,10750000.0
2007-05-11 18:07:00,2.78018,2.78166,2.77801,2.78166,7250000.0
2007-05-11 18:08:00,2.77914,2.78052,2.77485,2.77895,6250000.0
2007-05-11 18:09:00,2.7802,2.78029,2.7759,2.7759,9250000.0
2007-05-11 18:10:00,2.77828,2.78035,2.77592,2.77592,7010000.0
2007-05-11 18:11:00,2.77878,2.77997,2.77587,2.77997,11500000.0
2007-05-11 18:12:00,2.77937,2.78166,2.77663,2.78021,8130000.0
2007-05-11 18:13:00,2.7814,2.78251,2.77724,2.77987,8010000.0
2007-05-11 18:14:00,2.78135,2.78135,2.77794,2.77794,12250000.0
2007-05-11 18:15:00,2.78027,2.78027,2.7739,2.77737,7250000.0
2007-05-11 18:16:00,2.7803,2.7803,2.77395,2.77395,11000000.0
2007-05-11 18:17:00,2.78034,2.78085,2.77537,2.77882,19880000.0
2007-05-11 18:18:00,2.78052,2.78052,2.77384,2.77651,12000000.0
2007-05-11 18:19:00,2.77881,2.779,2.77553,2.77553,5500000.0
2007-05-11 18:20:00,2.77778,2.77922,2.77449,2.77449,8750000.0
2007-05-11 18:21:00,2.78038,2.78045,2.77643,2.77643,6000000.0
2007-05-11 18:22:00,2.77535,2.77933,2.77401,2.77401,11750000.0
2007-05-11 18:23:00,2.78098,2.78105,2.77762,2.78105,7130000.0
2007-05-11 18:24:00,2.77846,2.77953,2.77554,2.77627,9750000.0
2007-05-11 18:25:00,2.77865,2.78057,2.77668,2.77731,9000000.0
2007-05-11 18:26:00,2.77878,2.78081,2.77515,2.77809,5010000.0
2007-05-11 18:27:00,2.77975,2.78081,2.77464,2.78001,8000000.0
2007-05-11 18:28:00,2.7806,2.7806,2.77639,2.78046,6250000.0
2007-05-11 18:30:00,2.78027,2.78027,2.77524,2.77667,22010000.0
2007-05-11 18:31:00,2.78007,2.78101,2.77472,2.78101,10250000.0
2007-05-11 18:32:00,2.77738,2.78034,2.7754,2.77918,11000000.0
2007-05-11 18:33:00,2.77606,2.78039,2.77606,2.77759,8250000.0
2007-05-11 18:34:00,2.78055,2.78055,2.77433,2.77433,14750000.0
2007-05-11 18:35:00,2.77993,2.78088,2.77656,2.77843,10510000.0
2007-05-11 18:36:00,2.78119,2.78164,2.78062,2.78154,8640000.0
2007-05-11 18:37:00,2.78218,2.78232,2.77709,2.77925,9000000.0
2007-05-11 18:38:00,2.7776,2.77793,2.77727,2.77737,5500000.0
2007-05-11 18:41:00,2.77702,2.78054,2.77557,2.77841,12640000.0
2007-05-11 18:42:00,2.78156,2.78156,2.77808,2.77839,8000000.0
2007-05-11 18:43:00,2.78057,2.78057,2.7743,2.78007,9250000.0
2007-05-11 18:44:00,2.77946,2.78107,2.77725,2.77849,9250000.0
2007-05-11 18:45:00,2.78109,2.78184,2.7776,2.78078,9250000.0
2007-05-11 18:46:00,2.78125,2.78125,2.77595,2.77693,8750000.0
2007-05-11 18:47:00,2.78263,2.78263,2.77649,2.78218,6880000.0
2007-05-11 18:48:00,2.77783,2.7785,2.77745,2.7785,10750000.0
2007-05-11 18:49:00,2.78029,2.78089,2.77888,2.78089,6500000.0
2007-05-11 18:50:00,2.78094,2.78134,2.77768,2.77838,7750000.0
2007-05-11 18:51:00,2.78091,2.78091,2.778,2.77977,6500000.0
2007-05-11 18:53:00,2.77874,2.78325,2.77874,2.77929,9750000.0
2007-05-11 18:54:00,2.78057,2.78165,2.77786,2.78071,12640000.0
2007-05-11 18:55:00,2.78114,2.78117,2.77555,2.77951,5630000.0
2007-05-11 18:56:00,2.77951,2.78197,2.77709,2.77966,14500000.0
2007-05-11 18:57:00,2.78103,2.7818,2.77714,2.78057,7750000.0
2007-05-11 18:58:00,2.77956,2.78199,2.77598,2.77858,10000000.0
2007-05-11 18:59:00,2.78058,2.78251,2.77876,2.77876,5380000.0
2007-05-11 19:00:00,2.78188,2.78273,2.77736,2.78192,11900000.0
2007-05-11 19:01:00,2.78173,2.78181,2.77857,2.78012,8000000.0
2007-05-11 19:02:00,2.78016,2.78231,2.77477,2.77477,13380000.0
2007-05-11 19:03:00,2.78157,2.78157,2.7792,2.78156,5130000.0
2007-05-11 19:04:00,2.78203,2.78203,2.77926,2.77926,8630000.0
2007-05-11 19:05:00,2.77933,2.78004,2.77607,2.77907,10880000.0
2007-05-11 19:06:00,2.77889,2.78129,2.77471,2.77789,9510000.0
2007-05-11 19:08:00,2.77762,2.78055,2.77753,2.77844,10250000.0
2007-05-11 19:09:00,2.77997,2.78094,2.77904,2.78064,7880000.0
2007-05-11 19:10:00,2.77868,2.78194,2.77868,2.78194,7750000.0
2007-05-11 19:11:00,2.77926,2.78242,2.77926,2.78092,11630000.0
2007-05-11 19:12:00,2.7824,2.7828,2.77869,2.77881,5880000.0
2007-05-11 19:13:00,2.78025,2.78169,2.77887,2.77968,6000000.0
2007-05-11 19:14:00,2.77933,2.7825,2.77833,2.78242,9250000.0
2007-05-11 19:15:00,2.78129,2.78129,2.77664,2.77664,5500000.0
2007-05-11 19:16:00,2.78008,2.78008,2.77576,2.77934,9000000.0
2007-05-11 19:17:00,2.782,2.782,2.77636,2.77761,7130000.0
2007-05-11 19:18:00,2.7781,2.78075,2.77537,2.78034,12380000.0
2007-05-11 19:19:00,2.77901,2.78048,2.77601,2.77709,11000000.0
2007-05-11 19:20:00,2.77948,2.7803,2.77603,2.77839,9380000.0
2007-05-11 19:21:00,2.77902,2.78079,2.77461,2.78014,5750000.0
2007-05-11 19:22:00,2.77803,2.77963,2.77642,2.77938,7750000.0
2007-05-11 19:23:00,2.77901,2.77901,2.77638,2.77891,5500000.0
2007-05-11 19:24:00,2.78061,2.78061,2.7733,2.77558,8500000.0
2007-05-11 19:25:00,2.77883,2.78036,2.77569,2.78036,8130000.0
2007-05-11 19:27:00,2.77561,2.77855,2.77527,2.77682,8130000.0
2007-05-11 19:28:00,2.77743,2.77889,2.77491,2.77548,5380000.0
2007-05-11 19:30:00,2.77738,2.77864,2.77544,2.77544,4000000.0
2007-05-11 19:31:00,2.77681,2.77957,2.77423,2.77957,15500000.0
2007-05-11 19:35:00,2.77243,2.78115,2.77243,2.77763,9250000.0
2007-05-11 19:36:00,2.77655,2.77977,2.77594,2.7772,10750000.0
2007-05-11 19:37:00,2.77316,2.77964,2.77316,2.77637,8500000.0
2007-05-11 19:38:00,2.77657,2.77952,2.77566,2.77693,11000000.0
2007-05-11 19:39:00,2.77692,2.77899,2.77609,2.77726,8000000.0
2007-05-11 19:40:00,2.77823,2.78073,2.77683,2.78073,11000000.0
2007-05-11 19:41:00,2.77649,2.77906,2.77504,2.77696,8750000.0
2007-05-11 19:42:00,2.77697,2.7793,2.77697,2.77717,6750000.0
2007-05-11 19:43:00,2.77573,2.7783,2.7757,2.7757,6250000.0
2007-05-11 19:44:00,2.77389,2.77859,2.77389,2.77859,8380000.0
2007-05-11 19:45:00,2.77882,2.77882,2.77477,2.77551,11000000.0
2007-05-11 19:46:00,2.77596,2.77849,2.77566,2.77618,7630000.0
2007-05-11 19:47:00,2.77533,2.7778,2.77314,2.7778,9130000.0
2007-05-11 19:48:00,2.77562,2.77828,2.77491,2.77726,6380000.0
2007-05-11 19:49:00,2.77601,2.7787,2.77442,2.7782,11000000.0
2007-05-11 19:50:00,2.7767,2.77911,2.77598,2.77598,7750000.0
2007-05-11 19:51:00,2.77576,2.7785,2.77423,2.77824,5250000.0
2007-05-11 19:52:00,2.77704,2.77847,2.77595,2.77595,5500000.0
2007-05-11 19:53:00,2.77906,2.78043,2.77549,2.7793,13000000.0
2007-05-11 19:54:00,2.77733,2.77917,2.77643,2.77736,5250000.0
2007-05-11 19:55:00,2.77604,2.77847,2.77451,2.7762,7000000.0
2007-05-11 19:56:00,2.7766,2.77942,2.77648,2.77648,8250000.0
2007-05-11 19:57:00,2.77616,2.77911,2.77471,2.77911,5630000.0
2007-05-11 20:02:00,2.77838,2.77889,2.77514,2.77653,7380000.0
2007-05-11 20:03:00,2.77907,2.77959,2.77621,2.77621,6000000.0
2007-05-11 20:04:00,2.77598,2.77874,2.77419,2.77811,8000000.0
2007-05-11 20:05:00,2.77966,2.77966,2.77395,2.77395,7750000.0
2007-05-11 20:06:00,2.77439,2.7786,2.77393,2.77537,7130000.0
2007-05-11 20:07:00,2.77769,2.77858,2.77408,2.77606,9130000.0
2007-05-11 20:08:00,2.77591,2.77695,2.77234,2.77234,6500000.0
2007-05-11 20:09:00,2.77771,2.77786,2.77478,2.77623,5500000.0
2007-05-11 20:10:00,2.77455,2.77802,2.77384,2.77681,7130000.0
2007-05-11 20:11:00,2.77775,2.7787,2.77344,2.7763,7250000.0
2007-05-11 20:12:00,2.77501,2.77512,2.77158,2.77158,8380000.0
2007-05-11 20:13:00,2.77368,2.77875,2.77368,2.77875,8250000.0
2007-05-11 20:14:00,2.77485,2.77811,2.77391,2.77391,9000000.0
2007-05-11 20:15:00,2.77591,2.77828,2.7734,2.77822,7250000.0
2007-05-11 20:16:00,2.77533,2.77894,2.77367,2.77607,7000000.0
2007-05-11 20:17:00,2.77623,2.78021,2.77504,2.77671,7000000.0
2007-05-11 20:18:00,2.77239,2.77865,2.77239,2.77865,6750000.0
2007-05-11 20:19:00,2.77576,2.77816,2.77576,2.77595,6130000.0
2007-05-11 20:20:00,2.7777,2.77877,2.77538,2.77869,8500000.0
2007-05-11 20:24:00,2.77851,2.77897,2.77356,2.77534,10380000.0
2007-05-11 20:25:00,2.77544,2.77798,2.77308,2.77798,11500000.0
2007-05-11 20:26:00,2.77153,2.77757,2.77153,2.77542,8250000.0
2007-05-11 20:27:00,2.77796,2.77907,2.77193,2.77573,10630000.0
2007-05-11 20:28:00,2.77567,2.77768,2.77266,2.77645,13630000.0
2007-05-11 20:29:00,2.77641,2.77711,2.77239,2.77524,7500000.0
2007-05-11 20:30:00,2.77581,2.7774,2.77456,2.7751,5500000.0
2007-05-11 20:31:00,2.77279,2.77777,2.77224,2.77224,9000000.0
2007-05-11 20:32:00,2.77472,2.77528,2.77027,2.77343,10630000.0
2007-05-11 20:33:00,2.77581,2.7778,2.77312,2.7778,7250000.0
2007-05-11 20:34:00,2.77425,2.77724,2.77326,2.77724,7380000.0
2007-05-11 20:35:00,2.77476,2.77834,2.77416,2.77545,7250000.0
2007-05-11 20:36:00,2.776,2.77837,2.77402,2.77768,7250000.0
2007-05-11 20:37:00,2.77469,2.77698,2.77345,2.77492,6250000.0
2007-05-11 20:38:00,2.77485,2.77724,2.77188,2.77188,11500000.0
2007-05-11 20:40:00,2.77498,2.77742,2.77327,2.77499,5250000.0
2007-05-11 20:41:00,2.77375,2.77764,2.77344,2.7754,14250000.0
2007-05-11 20:42:00,2.77511,2.77779,2.77445,2.77737,6250000.0
2007-05-11 20:43:00,2.77774,2.77774,2.77468,2.77468,6000000.0
2007-05-11 20:46:00,2.77309,2.77802,2.77308,2.77699,11510000.0
2007-05-11 20:47:00,2.77755,2.77755,2.77259,2.77271,11880000.0
2007-05-11 20:48:00,2.77621,2.77671,2.77341,2.77534,4130000.0
2007-05-11 20:49:00,2.77358,2.77801,2.77275,2.777,13630000.0
2007-05-11 20:51:00,2.77714,2.7781,2.77531,2.77531,8750000.0
2007-05-11 20:52:00,2.77694,2.77913,2.7735,2.77913,8000000.0
2007-05-11 20:53:00,2.77679,2.77733,2.77543,2.77576,3750000.0
2007-05-11 20:54:00,2.7764,2.77748,2.77559,2.77559,9500000.0
2007-05-11 20:55:00,2.77432,2.77826,2.77432,2.77639,10500000.0
2007-05-11 20:56:00,2.7726,2.77734,2.7726,2.77586,5250000.0
2007-05-11 20:57:00,2.77745,2.77814,2.77421,2.77559,8500000.0
2007-05-11 20:58:00,2.77424,2.77803,2.77424,2.77774,8250000.0
2007-05-11 20:59:00,2.77604,2.77881,2.77493,2.77834,6750000.0
2007-05-11 21:00:00,2.777,2.77768,2.77417,2.7773,13750000.0
2007-05-11 21:01:00,2.77575,2.77811,2.77534,2.77605,10750000.0
2007-05-11 21:02:00,2.77447,2.77552,2.77387,2.77387,9750000.0
2007-05-11 21:03:00,2.77545,2.77729,2.77342,2.77487,11500000.0
2007-05-11 21:05:00,2.77429,2.77784,2.77429,2.77541,5250000.0
2007-05-11 21:06:00,2.77579,2.77696,2.77341,2.77511,7750000.0
2007-05-11 21:10:00,2.77408,2.77753,2.77349,2.77504,16250000.0
2007-05-11 21:14:00,2.77317,2.77658,2.77317,2.77658,2500000.0
2007-05-11 21:15:00,2.77542,2.77796,2.77445,2.77509,13640000.0
2007-05-11 21:16:00,2.77498,2.77722,2.77482,2.77482,8380000.0
2007-05-11 21:17:00,2.77613,2.77734,2.7737,2.77464,5500000.0
2007-05-11 21:21:00,2.77613,2.77742,2.77518,2.77563,7750000.0
2007-05-11 21:24:00,2.77624,2.77813,2.77556,2.77813,6000000.0
2007-05-11 21:25:00,2.77203,2.77641,2.77203,2.7746,4500000.0
2007-05-11 21:28:00,2.77574,2.77739,2.77547,2.77739,7750000.0
2007-05-11 21:29:00,2.77594,2.77845,2.77482,2.77482,7250000.0
2007-05-11 21:30:00,2.77796,2.77864,2.77638,2.77638,6250000.0
2007-05-11 21:32:00,2.77612,2.77682,2.7733,2.7765,9500000.0
2007-05-11 21:33:00,2.77564,2.77875,2.77239,2.77563,14250000.0
2007-05-11 21:34:00,2.77716,2.77768,2.77357,2.77522,8010000.0
2007-05-11 21:36:00,2.77626,2.77637,2.7753,2.77622,10130000.0
2007-05-11 21:37:00,2.77459,2.77766,2.77386,2.77704,8250000.0
2007-05-11 21:38:00,2.77443,2.77665,2.77118,2.77665,14880000.0
2007-05-11 21:39:00,2.77291,2.77716,2.77291,2.77402,13750000.0
2007-05-11 21:40:00,2.77481,2.7766,2.77481,2.7766,4000000.0
2007-05-11 21:41:00,2.77403,2.77612,2.77387,2.77511,6380000.0
2007-05-11 21:42:00,2.77534,2.77705,2.77284,2.77705,14500000.0
2007-05-11 21:43:00,2.77537,2.77684,2.77322,2.77684,11750000.0
2007-05-11 21:44:00,2.77682,2.77682,2.7742,2.77451,4250000.0
2007-05-11 21:45:00,2.77662,2.7767,2.7743,2.7743,6750000.0
2007-05-11 21:47:00,2.77562,2.77597,2.77497,2.77504,4130000.0
2007-05-11 21:48:00,2.77663,2.77736,2.7736,2.77523,16500000.0
2007-05-11 21:49:00,2.77098,2.77728,2.77098,2.77602,3750000.0
2007-05-11 21:50:00,2.77571,2.77623,2.77198,2.77198,7130000.0
2007-05-11 21:51:00,2.77458,2.77754,2.77222,2.77754,9250000.0
2007-05-11 21:52:00,2.77377,2.77644,2.77375,2.77644,2630000.0
2007-05-11 21:53:00,2.77297,2.7758,2.77241,2.77392,7500000.0
2007-05-11 21:54:00,2.77238,2.77559,2.77238,2.77488,6130000.0
2007-05-11 21:55:00,2.77486,2.77682,2.77372,2.77682,5880000.0
2007-05-11 21:56:00,2.77606,2.77642,2.7748,2.77481,6380000.0
2007-05-11 21:57:00,2.77217,2.77507,2.77132,2.77132,5500000.0
2007-05-11 21:58:00,2.77391,2.77569,2.77326,2.77403,6250000.0
2007-05-11 22:00:00,2.77345,2.77537,2.77081,2.77537,9000000.0
2007-05-11 22:01:00,2.77342,2.77482,2.77179,2.77298,12750000.0
2007-05-11 22:02:00,2.77319,2.77498,2.77179,2.77422,7000000.0
2007-05-11 22:03:00,2.7733,2.77603,2.77236,2.77358,17500000.0
2007-05-11 22:04:00,2.7707,2.77469,2.77043,2.7733,16500000.0
2007-05-11 22:05:00,2.77357,2.77436,2.77157,2.77436,6750000.0
2007-05-11 22:06:00,2.77406,2.77435,2.77305,2.77368,7250000.0
2007-05-11 22:07:00,2.774,2.77591,2.77295,2.77302,6500000.0
2007-05-11 22:08:00,2.77362,2.77485,2.77128,2.77456,13500000.0
2007-05-11 22:09:00,2.77151,2.77463,2.77151,2.77364,13500000.0
2007-05-11 22:10:00,2.77378,2.77492,2.77234,2.77394,6500000.0
2007-05-11 22:11:00,2.77352,2.77498,2.77082,2.77494,11250000.0
2007-05-11 22:12:00,2.76968,2.7742,2.76968,2.77117,7500000.0
2007-05-11 22:13:00,2.77322,2.77322,2.77008,2.77321,5500000.0
2007-05-11 22:14:00,2.7733,2.77441,2.7703,2.77293,5750000.0
2007-05-11 22:15:00,2.77254,2.77484,2.77093,2.77458,16500000.0
2007-05-11 22:16:00,2.77325,2.77529,2.76961,2.77529,9500000.0
2007-05-11 22:17:00,2.77446,2.77486,2.77069,2.77381,5000000.0
2007-05-11 22:18:00,2.77429,2.77525,2.76974,2.7745,7750000.0
2007-05-11 22:19:00,2.77226,2.7752,2.77186,2.77354,6250000.0
2007-05-11 22:21:00,2.77376,2.77497,2.76964,2.76964,9750000.0
2007-05-11 22:22:00,2.77369,2.77369,2.77153,2.77157,8250000.0
2007-05-11 22:24:00,2.77395,2.77468,2.77199,2.77199,6000000.0
2007-05-11 22:25:00,2.77427,2.77468,2.77181,2.7735,7500000.0
2007-05-11 22:26:00,2.77445,2.77538,2.77316,2.77538,6380000.0
2007-05-11 22:27:00,2.77392,2.77569,2.77376,2.77376,8880000.0
2007-05-11 22:28:00,2.77361,2.77576,2.76997,2.77523,14500000.0
2007-05-11 22:29:00,2.77183,2.77572,2.77183,2.77292,9000000.0
2007-05-11 22:30:00,2.77556,2.77556,2.77187,2.77328,11000000.0
2007-05-11 22:31:00,2.77186,2.77404,2.77025,2.77291,11000000.0
2007-05-11 22:32:00,2.77369,2.77435,2.77351,2.77351,9000000.0
2007-05-11 22:33:00,2.77144,2.77438,2.77144,2.77308,7250000.0
2007-05-11 22:37:00,2.77393,2.77425,2.77242,2.77349,6000000.0
2007-05-11 22:38:00,2.77402,2.77452,2.77243,2.77243,6630000.0
2007-05-11 22:39:00,2.77218,2.77448,2.77218,2.77375,5380000.0
2007-05-11 22:40:00,2.77343,2.7738,2.77149,2.7738,10010000.0
2007-05-11 22:41:00,2.77192,2.77392,2.77192,2.77362,6380000.0
2007-05-11 22:42:00,2.77251,2.77479,2.77251,2.77393,7250000.0
2007-05-11 22:43:00,2.77259,2.77382,2.77189,2.77212,8750000.0
2007-05-11 22:44:00,2.77187,2.77208,2.77187,2.77208,1500000.0
2007-05-11 22:45:00,2.77199,2.77341,2.77165,2.7733,8750000.0
2007-05-11 22:46:00,2.7745,2.7745,2.77426,2.77426,3750000.0
2007-05-11 22:47:00,2.7739,2.77433,2.76977,2.77391,8010000.0
2007-05-11 22:48:00,2.77403,2.77408,2.77087,2.77408,2250000.0
2007-05-11 22:49:00,2.77404,2.77417,2.76992,2.7724,10500000.0
2007-05-11 22:50:00,2.77427,2.77427,2.7715,2.77406,2250000.0
2007-05-11 22:51:00,2.77216,2.77431,2.77038,2.77431,8250000.0
2007-05-11 22:52:00,2.77081,2.77419,2.77081,2.77419,7250000.0
2007-05-11 22:53:00,2.7739,2.7739,2.77204,2.77204,3250000.0
2007-05-11 22:54:00,2.77385,2.77417,2.77222,2.77417,4000000.0
2007-05-11 22:55:00,2.77168,2.77498,2.77034,2.7728,6130000.0
2007-05-11 22:56:00,2.77454,2.77558,2.77301,2.7739,10880000.0
2007-05-11 22:57:00,2.77439,2.77498,2.77271,2.77442,4000000.0
2007-05-11 22:58:00,2.77275,2.77387,2.77275,2.77387,1750000.0
2007-05-11 22:59:00,2.7748,2.7751,2.77441,2.77496,4000000.0
2007-05-13 23:00:00,2.77186,2.77292,2.76928,2.77251,13250000.0
2007-05-13 23:01:00,2.77231,2.77343,2.76932,2.77173,10880000.0
2007-05-13 23:02:00,2.77206,2.77357,2.77083,2.773,6380000.0
2007-05-13 23:03:00,2.77268,2.77365,2.77101,2.77279,14630000.0
2007-05-13 23:04:00,2.77303,2.77303,2.77205,2.77205,7130000.0
2007-05-13 23:06:00,2.77145,2.77328,2.77139,2.77257,10500000.0
2007-05-13 23:07:00,2.77211,2.77301,2.7713,2.77238,6000000.0
2007-05-13 23:08:00,2.76993,2.77233,2.76993,2.77227,5750000.0
2007-05-13 23:09:00,2.77234,2.77328,2.76935,2.77212,8250000.0
2007-05-13 23:10:00,2.77264,2.77313,2.77064,2.77064,10250000.0
2007-05-13 23:11:00,2.77168,2.77283,2.77143,2.77283,6000000.0
2007-05-13 23:13:00,2.77243,2.77315,2.76917,2.77315,11000000.0
2007-05-13 23:14:00,2.77283,2.77335,2.77029,2.77277,7250000.0
2007-05-13 23:15:00,2.77261,2.77315,2.77028,2.7724,6500000.0
2007-05-13 23:21:00,2.77261,2.77261,2.77261,2.77261,750000.0
2007-05-13 23:22:00,2.77261,2.77261,2.77245,2.77245,1750000.0
2007-05-13 23:23:00,2.77163,2.77359,2.77137,2.7726,10380000.0
2007-05-13 23:24:00,2.7729,2.77332,2.76842,2.77272,7250000.0
2007-05-13 23:25:00,2.77158,2.77266,2.77158,2.77262,8130000.0
2007-05-13 23:26:00,2.77185,2.77222,2.77041,2.77049,10500000.0
2007-05-13 23:27:00,2.77269,2.77327,2.77102,2.77102,9000000.0
2007-05-13 23:28:00,2.77328,2.77489,2.76878,2.76878,6380000.0
2007-05-13 23:30:00,2.77367,2.77493,2.77258,2.77493,8750000.0
2007-05-13 23:32:00,2.7708,2.7746,2.76959,2.7746,8510000.0
2007-05-13 23:33:00,2.76832,2.77409,2.76832,2.77409,7250000.0
2007-05-13 23:34:00,2.77355,2.77508,2.77007,2.77493,7130000.0
2007-05-13 23:35:00,2.77134,2.77471,2.77134,2.77336,9750000.0
2007-05-13 23:38:00,2.7741,2.77526,2.77068,2.77359,9010000.0
2007-05-13 23:42:00,2.77293,2.773,2.77194,2.77294,5250000.0
2007-05-13 23:43:00,2.773,2.77372,2.76937,2.77288,8500000.0
2007-05-13 23:44:00,2.77106,2.77461,2.77106,2.77461,8000000.0
2007-05-13 23:45:00,2.77561,2.77578,2.77378,2.77561,15000000.0
2007-05-13 23:47:00,2.77485,2.77563,2.77256,2.77563,10500000.0
2007-05-13 23:48:00,2.77322,2.77352,2.76953,2.77299,8250000.0
2007-05-13 23:49:00,2.77132,2.77383,2.77002,2.77383,12000000.0
2007-05-13 23:50:00,2.77431,2.77498,2.77385,2.77385,8250000.0
2007-05-13 23:53:00,2.77372,2.77551,2.77331,2.77551,5750000.0
2007-05-13 23:54:00,2.77389,2.77545,2.77177,2.77389,8250000.0
2007-05-13 23:55:00,2.77528,2.77545,2.77417,2.77541,10750000.0
2007-05-13 23:56:00,2.7721,2.77545,2.77206,2.77206,7250000.0
2007-05-13 23:57:00,2.77274,2.77582,2.77274,2.77364,7250000.0
2007-05-13 23:58:00,2.77598,2.77598,2.77209,2.77525,9000000.0
2007-05-13 23:59:00,2.775,2.7759,2.7723,2.7759,10750000.0
2007-05-14 00:00:00,2.77467,2.77541,2.77346,2.77346,5500000.0
2007-05-14 00:01:00,2.77433,2.77537,2.77433,2.77537,4000000.0
2007-05-14 00:02:00,2.77352,2.77647,2.77319,2.77647,17250000.0
2007-05-14 00:04:00,2.77428,2.77521,2.77406,2.77521,3750000.0
2007-05-14 00:05:00,2.77378,2.77566,2.77279,2.77566,12760000.0
2007-05-14 00:06:00,2.77331,2.77523,2.77331,2.77478,9000000.0
2007-05-14 00:07:00,2.77393,2.7749,2.77172,2.7749,7000000.0
2007-05-14 00:11:00,2.7702,2.7752,2.7693,2.7752,8750000.0
2007-05-14 00:13:00,2.77536,2.77536,2.77214,2.77534,9500000.0
2007-05-14 00:14:00,2.77024,2.77604,2.77024,2.77589,7630000.0
2007-05-14 00:27:00,2.7741,2.77658,2.77093,2.77658,5500000.0
2007-05-14 00:28:00,2.77207,2.77645,2.77113,2.77462,7000000.0
2007-05-14 00:29:00,2.77443,2.77651,2.772,2.77519,5750000.0
2007-05-14 00:30:00,2.77392,2.77543,2.77126,2.77126,6500000.0
2007-05-14 00:32:00,2.77384,2.77653,2.77223,2.77653,10500000.0
2007-05-14 00:35:00,2.77383,2.7763,2.77244,2.77596,9880000.0
2007-05-14 00:37:00,2.77345,2.77649,2.7724,2.7724,4890000.0
2007-05-14 00:38:00,2.77534,2.77581,2.77413,2.77413,4880000.0
2007-05-14 00:40:00,2.77381,2.77381,2.77381,2.77381,750000.0
2007-05-14 00:41:00,2.77485,2.77617,2.77433,2.77458,8010000.0
2007-05-14 00:42:00,2.77419,2.77598,2.77387,2.77598,5630000.0
2007-05-14 00:43:00,2.76947,2.77519,2.76947,2.77113,12510000.0
2007-05-14 00:45:00,2.77397,2.77646,2.77301,2.77389,11000000.0
2007-05-14 00:46:00,2.77439,2.77597,2.77379,2.77597,9000000.0
2007-05-14 00:47:00,2.7739,2.77592,2.77284,2.77531,6750000.0
2007-05-14 00:48:00,2.77194,2.77493,2.77194,2.77341,5000000.0
2007-05-14 00:49:00,2.77056,2.77392,2.77056,2.7719,5500000.0
2007-05-14 00:50:00,2.77156,2.7743,2.77044,2.77044,4000000.0
2007-05-14 00:51:00,2.77222,2.77447,2.77032,2.77343,6750000.0
2007-05-14 00:52:00,2.77186,2.77527,2.77186,2.77527,5500000.0
2007-05-14 00:53:00,2.77452,2.77503,2.77396,2.77422,5500000.0
2007-05-14 00:54:00,2.77095,2.77403,2.7694,2.77369,8250000.0
2007-05-14 00:55:00,2.77314,2.77428,2.77263,2.77334,6250000.0
2007-05-14 00:56:00,2.76996,2.77417,2.76996,2.77195,10380000.0
2007-05-14 00:57:00,2.77389,2.77473,2.77358,2.77381,9250000.0
2007-05-14 00:58:00,2.77579,2.77579,2.7729,2.77402,10500000.0
2007-05-14 00:59:00,2.7736,2.77698,2.77169,2.77598,9500000.0
2007-05-14 01:00:00,2.76966,2.77479,2.76966,2.77451,8250000.0
2007-05-14 01:01:00,2.77324,2.77468,2.77182,2.77369,5630000.0
2007-05-14 01:03:00,2.77206,2.77497,2.77206,2.77497,2250000.0
2007-05-14 01:04:00,2.77053,2.77333,2.76713,2.77272,13750000.0
2007-05-14 01:06:00,2.77278,2.77475,2.77034,2.77034,8000000.0
2007-05-14 01:07:00,2.77472,2.77472,2.77226,2.77301,9750000.0
2007-05-14 01:08:00,2.77232,2.77293,2.76883,2.77293,10000000.0
2007-05-14 01:09:00,2.77253,2.77448,2.76962,2.76962,7500000.0
2007-05-14 01:10:00,2.77363,2.77541,2.77141,2.77368,8000000.0
2007-05-14 01:11:00,2.77162,2.77463,2.77162,2.77259,12250000.0
2007-05-14 01:12:00,2.77223,2.77288,2.77112,2.77288,11250000.0
2007-05-14 01:13:00,2.77348,2.77402,2.77303,2.77303,7000000.0
2007-05-14 01:15:00,2.77331,2.77445,2.77326,2.77326,5500000.0
2007-05-14 01:16:00,2.77287,2.77452,2.76934,2.77221,15000000.0
2007-05-14 01:17:00,2.77256,2.77384,2.77223,2.77223,10750000.0
2007-05-14 01:18:00,2.77102,2.77322,2.77063,2.77063,9000000.0
2007-05-14 01:19:00,2.77221,2.77302,2.77146,2.77262,10500000.0
2007-05-14 01:20:00,2.77242,2.77381,2.77087,2.77087,6500000.0
2007-05-14 01:22:00,2.77188,2.77374,2.76813,2.77194,8500000.0
2007-05-14 01:23:00,2.77152,2.77324,2.77141,2.77169,5500000.0
2007-05-14 01:24:00,2.77099,2.77337,2.77099,2.77337,4250000.0
2007-05-14 01:25:00,2.77226,2.7743,2.77086,2.77253,9000000.0
2007-05-14 01:27:00,2.77085,2.773,2.76929,2.76929,6000000.0
2007-05-14 01:28:00,2.77183,2.77325,2.76997,2.77156,6000000.0
2007-05-14 01:29:00,2.77154,2.7737,2.76783,2.77104,8250000.0
2007-05-14 01:30:00,2.77277,2.77356,2.7692,2.77356,7500000.0
2007-05-14 01:32:00,2.77057,2.77286,2.77057,2.77286,2000000.0
2007-05-14 01:33:00,2.77207,2.77315,2.77096,2.77257,6750000.0
2007-05-14 01:34:00,2.77075,2.77299,2.77075,2.77156,5500000.0
2007-05-14 01:35:00,2.77176,2.77372,2.77052,2.77193,14000000.0
2007-05-14 01:36:00,2.77031,2.77282,2.77023,2.77023,4750000.0
2007-05-14 01:37:00,2.77199,2.77346,2.77199,2.77346,6750000.0
2007-05-14 01:38:00,2.77186,2.77318,2.77127,2.77129,5250000.0
2007-05-14 01:41:00,2.77107,2.77439,2.7705,2.77156,9000000.0
2007-05-14 01:42:00,2.77262,2.77355,2.77033,2.77355,10750000.0
2007-05-14 01:43:00,2.76987,2.77115,2.76892,2.76899,9500000.0
2007-05-14 01:44:00,2.77114,2.77114,2.76625,2.76865,15250000.0
2007-05-14 01:46:00,2.77177,2.77319,2.77048,2.77319,6500000.0
2007-05-14 01:47:00,2.77023,2.77439,2.77023,2.7738,14250000.0
2007-05-14 01:48:00,2.77122,2.77163,2.76802,2.77121,8500000.0
2007-05-14 01:49:00,2.77147,2.77352,2.76961,2.77352,7750000.0
2007-05-14 01:50:00,2.77108,2.77369,2.77004,2.77248,7500000.0
2007-05-14 01:51:00,2.77215,2.77368,2.76872,2.76872,14000000.0
2007-05-14 01:52:00,2.77141,2.77198,2.77038,2.77038,4500000.0
2007-05-14 01:53:00,2.77196,2.77517,2.77149,2.77231,8250000.0
2007-05-14 01:54:00,2.77282,2.7752,2.77016,2.7752,13000000.0
2007-05-14 01:55:00,2.77258,2.77459,2.76967,2.76967,9250000.0
2007-05-14 01:56:00,2.77185,2.77394,2.7688,2.77394,11250000.0
2007-05-14 01:57:00,2.77218,2.77449,2.77218,2.7729,7000000.0
2007-05-14 01:58:00,2.77273,2.77288,2.76912,2.77231,5250000.0
2007-05-14 02:00:00,2.7727,2.77524,2.77225,2.77524,4250000.0
2007-05-14 02:01:00,2.77472,2.77472,2.77161,2.7733,6000000.0
2007-05-14 02:02:00,2.77408,2.77488,2.77321,2.7744,6750000.0
2007-05-14 02:03:00,2.77264,2.77518,2.77123,2.77424,12250000.0
2007-05-14 02:04:00,2.7695,2.7741,2.7695,2.7741,9250000.0
2007-05-14 02:05:00,2.77312,2.77469,2.77082,2.77469,12500000.0
2007-05-14 02:06:00,2.76975,2.77458,2.76975,2.77403,8500000.0
2007-05-14 02:07:00,2.77176,2.77402,2.77176,2.77252,4750000.0
2007-05-14 02:08:00,2.77164,2.77418,2.77164,2.77271,14500000.0
2007-05-14 02:09:00,2.7725,2.77321,2.7702,2.77198,7000000.0
2007-05-14 02:10:00,2.77232,2.77262,2.76921,2.77252,4000000.0
2007-05-14 02:11:00,2.77252,2.77415,2.76992,2.77415,9000000.0
2007-05-14 02:12:00,2.77184,2.77263,2.77018,2.77078,13500000.0
2007-05-14 02:14:00,2.77198,2.77433,2.77198,2.77242,10500000.0
2007-05-14 02:15:00,2.77278,2.77465,2.77013,2.77351,14250000.0
2007-05-14 02:16:00,2.77069,2.77416,2.77069,2.77173,8750000.0
2007-05-14 02:17:00,2.77398,2.7744,2.77189,2.77244,11500000.0
2007-05-14 02:18:00,2.77172,2.77383,2.76989,2.77205,8500000.0
2007-05-14 02:19:00,2.77376,2.77423,2.76866,2.77188,9000000.0
2007-05-14 02:20:00,2.77178,2.77376,2.77024,2.77376,5500000.0
2007-05-14 02:21:00,2.7709,2.77091,2.7707,2.77091,2500000.0
2007-05-14 02:22:00,2.77164,2.77348,2.77111,2.77348,6500000.0
2007-05-14 02:23:00,2.77091,2.7711,2.77091,2.7711,1750000.0
2007-05-14 02:24:00,2.77224,2.77407,2.77036,2.77407,14500000.0
2007-05-14 02:25:00,2.7722,2.77421,2.77092,2.77092,5500000.0
2007-05-14 02:26:00,2.7719,2.7719,2.7719,2.7719,750000.0
2007-05-14 02:28:00,2.77227,2.77442,2.77048,2.77442,9750000.0
2007-05-14 02:30:00,2.77217,2.77463,2.76999,2.77043,10500000.0
2007-05-14 02:31:00,2.77297,2.77502,2.77245,2.77289,8250000.0
2007-05-14 02:32:00,2.77068,2.77467,2.77068,2.77291,7500000.0
2007-05-14 02:34:00,2.77337,2.775,2.77119,2.77288,8500000.0
2007-05-14 02:36:00,2.77305,2.7749,2.77259,2.77445,5000000.0
2007-05-14 02:37:00,2.77358,2.77534,2.77005,2.77534,10500000.0
2007-05-14 02:38:00,2.77321,2.77349,2.77124,2.77253,5750000.0
2007-05-14 02:39:00,2.77261,2.77476,2.77261,2.77476,8500000.0
2007-05-14 02:40:00,2.77292,2.77471,2.77206,2.77326,8500000.0
2007-05-14 02:41:00,2.77193,2.77468,2.77193,2.77238,9250000.0
2007-05-14 02:42:00,2.7733,2.77514,2.7733,2.77508,8250000.0
2007-05-14 02:43:00,2.77429,2.77538,2.7714,2.77531,11250000.0
2007-05-14 02:45:00,2.76998,2.77479,2.76998,2.77311,8250000.0
2007-05-14 02:46:00,2.77262,2.77262,2.77262,2.77262,3750000.0
2007-05-14 02:47:00,2.7748,2.77547,2.77189,2.77539,9000000.0
2007-05-14 02:48:00,2.7737,2.7752,2.77342,2.77445,10000000.0
2007-05-14 02:49:00,2.77379,2.7753,2.7709,2.77368,9750000.0
2007-05-14 02:51:00,2.77532,2.77532,2.77075,2.77529,9500000.0
2007-05-14 02:52:00,2.77411,2.77555,2.7735,2.77549,9000000.0
2007-05-14 02:53:00,2.77096,2.77577,2.77096,2.77548,7750000.0
2007-05-14 02:54:00,2.7745,2.77629,2.77163,2.77428,10750000.0
2007-05-14 02:55:00,2.77421,2.77625,2.76956,2.77247,14000000.0
2007-05-14 02:56:00,2.77413,2.77482,2.77413,2.77416,4500000.0
2007-05-14 02:57:00,2.77488,2.77678,2.77308,2.77451,7750000.0
2007-05-14 02:59:00,2.77306,2.77436,2.76961,2.76961,9750000.0
2007-05-14 03:00:00,2.77407,2.77566,2.77157,2.77542,8750000.0
2007-05-14 03:01:00,2.77245,2.77563,2.77239,2.77563,10630000.0
2007-05-14 03:02:00,2.77463,2.77556,2.77447,2.77556,7750000.0
2007-05-14 03:03:00,2.77395,2.77459,2.77221,2.77221,4500000.0
2007-05-14 03:04:00,2.77324,2.77514,2.77324,2.7736,6500000.0
2007-05-14 03:05:00,2.77378,2.77573,2.77219,2.77401,8250000.0
2007-05-14 03:06:00,2.77275,2.77569,2.77275,2.7755,5250000.0
2007-05-14 03:07:00,2.775,2.77615,2.77458,2.77458,5750000.0
2007-05-14 03:08:00,2.77487,2.77561,2.7711,2.77315,7250000.0
2007-05-14 03:10:00,2.7728,2.77557,2.7728,2.7734,3000000.0
2007-05-14 03:11:00,2.77488,2.77568,2.77217,2.77217,4500000.0
2007-05-14 03:12:00,2.77376,2.77618,2.77234,2.77618,6000000.0
2007-05-14 03:14:00,2.77376,2.77695,2.77362,2.77599,9380000.0
2007-05-14 03:15:00,2.77482,2.77629,2.77338,2.77469,4000000.0
2007-05-14 03:16:00,2.77268,2.77605,2.77025,2.77025,11640000.0
2007-05-14 03:20:00,2.77583,2.77722,2.77314,2.77457,9500000.0
2007-05-14 03:21:00,2.77312,2.77574,2.77312,2.77425,6750000.0
2007-05-14 03:22:00,2.77245,2.77668,2.77245,2.77506,4890000.0
2007-05-14 03:23:00,2.77427,2.77636,2.77198,2.77338,18010000.0
2007-05-14 03:24:00,2.77618,2.77641,2.77361,2.77361,11130000.0
2007-05-14 03:26:00,2.77495,2.77578,2.77279,2.774,7750000.0
2007-05-14 03:27:00,2.77539,2.77645,2.7722,2.77573,10500000.0
2007-05-14 03:29:00,2.77139,2.77566,2.77139,2.77414,6500000.0
2007-05-14 03:30:00,2.77353,2.7758,2.77109,2.7739,5750000.0
2007-05-14 03:31:00,2.77339,2.77637,2.7709,2.77435,7000000.0
2007-05-14 03:32:00,2.77498,2.77584,2.77177,2.77469,5500000.0
2007-05-14 03:33:00,2.77493,2.77599,2.77329,2.77329,9250000.0
2007-05-14 03:34:00,2.77447,2.77587,2.77097,2.77587,8750000.0
2007-05-14 03:36:00,2.775,2.77563,2.77085,2.77372,9750000.0
2007-05-14 03:37:00,2.77044,2.77529,2.76996,2.77208,17000000.0
2007-05-14 03:39:00,2.77138,2.77604,2.77138,2.77485,3750000.0
2007-05-14 03:40:00,2.77542,2.776,2.77415,2.77558,6750000.0
2007-05-14 03:41:00,2.77389,2.77649,2.77199,2.77364,12130000.0
2007-05-14 03:43:00,2.77318,2.77453,2.77043,2.77062,7500000.0
2007-05-14 03:46:00,2.77298,2.77517,2.77162,2.77368,6250000.0
2007-05-14 03:47:00,2.77377,2.77474,2.77046,2.77046,6000000.0
2007-05-14 03:48:00,2.77517,2.77517,2.7703,2.7703,10250000.0
2007-05-14 03:50:00,2.77457,2.77615,2.77119,2.77615,9750000.0
2007-05-14 03:51:00,2.77334,2.77526,2.77051,2.7734,7750000.0
2007-05-14 03:57:00,2.77452,2.77579,2.77431,2.77431,13750000.0
2007-05-14 03:59:00,2.77186,2.77541,2.77186,2.77541,5750000.0
2007-05-14 04:00:00,2.77345,2.77551,2.77117,2.77551,7000000.0
2007-05-14 04:01:00,2.77288,2.77438,2.77055,2.77315,7250000.0
2007-05-14 04:02:00,2.77335,2.77561,2.77335,2.77367,6000000.0
2007-05-14 04:03:00,2.76973,2.77477,2.76973,2.77374,6500000.0
2007-05-14 04:04:00,2.77315,2.77484,2.77315,2.77467,6250000.0
2007-05-14 04:05:00,2.77256,2.77525,2.77112,2.77525,8250000.0
2007-05-14 04:06:00,2.77288,2.77482,2.77107,2.77354,10000000.0
2007-05-14 04:07:00,2.76994,2.77506,2.76994,2.77506,6500000.0
2007-05-14 04:09:00,2.77312,2.77563,2.77221,2.77563,8250000.0
2007-05-14 04:10:00,2.7739,2.77391,2.77054,2.77126,9750000.0
2007-05-14 04:11:00,2.77405,2.77483,2.76968,2.77302,8250000.0
2007-05-14 04:12:00,2.77284,2.77284,2.77077,2.77239,8500000.0
2007-05-14 04:13:00,2.77179,2.77413,2.7698,2.7698,15500000.0
2007-05-14 04:14:00,2.77554,2.77554,2.7726,2.77276,19250000.0
2007-05-14 04:15:00,2.77436,2.77482,2.77186,2.77231,5250000.0
2007-05-14 04:16:00,2.7753,2.77565,2.7698,2.77269,11000000.0
2007-05-14 04:18:00,2.77285,2.77533,2.77106,2.77254,11000000.0
2007-05-14 04:20:00,2.77398,2.7743,2.77263,2.77308,8130000.0
2007-05-14 04:21:00,2.77408,2.77618,2.77208,2.77618,9010000.0
2007-05-14 04:22:00,2.77231,2.77478,2.77042,2.77303,5630000.0
2007-05-14 04:23:00,2.77465,2.77563,2.77135,2.77311,5750000.0
2007-05-14 04:24:00,2.77251,2.77499,2.77203,2.77357,8510000.0
2007-05-14 04:25:00,2.77218,2.77255,2.76792,2.77255,7000000.0
2007-05-14 04:26:00,2.77301,2.77489,2.76787,2.76787,7380000.0
2007-05-14 04:27:00,2.77243,2.77464,2.7705,2.77191,10500000.0
2007-05-14 04:28:00,2.77492,2.77492,2.77185,2.77298,6000000.0
2007-05-14 04:29:00,2.77331,2.77366,2.77213,2.77305,8750000.0
2007-05-14 04:30:00,2.77399,2.7747,2.77259,2.7747,7010000.0
2007-05-14 04:31:00,2.76797,2.77496,2.76797,2.77483,7500000.0
2007-05-14 04:32:00,2.77094,2.77458,2.77094,2.77458,9000000.0
2007-05-14 04:33:00,2.77012,2.77434,2.77012,2.77375,8500000.0
2007-05-14 04:34:00,2.77515,2.77515,2.77213,2.77213,8250000.0
2007-05-14 04:35:00,2.77199,2.77605,2.77075,2.77577,9760000.0
2007-05-14 04:36:00,2.7719,2.7747,2.77116,2.77116,11260000.0
2007-05-14 04:39:00,2.7706,2.77499,2.7706,2.77181,11500000.0
2007-05-14 04:41:00,2.77077,2.77437,2.77077,2.77361,6630000.0
2007-05-14 04:42:00,2.7734,2.77459,2.77245,2.77294,8500000.0
2007-05-14 04:43:00,2.7715,2.77508,2.77132,2.77508,6000000.0
2007-05-14 04:44:00,2.77208,2.77442,2.77159,2.77209,6500000.0
2007-05-14 04:45:00,2.77182,2.77362,2.7701,2.77299,8500000.0
2007-05-14 04:46:00,2.77357,2.77412,2.76957,2.7737,10500000.0
2007-05-14 04:47:00,2.77493,2.77493,2.77139,2.77188,9250000.0
2007-05-14 04:48:00,2.77241,2.7736,2.77125,2.7735,5750000.0
2007-05-14 04:49:00,2.7708,2.77398,2.7708,2.77338,10250000.0
2007-05-14 04:50:00,2.77415,2.77431,2.76994,2.77218,8500000.0
2007-05-14 04:52:00,2.77162,2.77396,2.77109,2.77214,7750000.0
2007-05-14 04:53:00,2.77139,2.77444,2.77042,2.77042,10880000.0
2007-05-14 04:54:00,2.77167,2.77405,2.77142,2.77142,6880000.0
2007-05-14 04:55:00,2.77221,2.7742,2.77221,2.77257,5000000.0
2007-05-14 04:56:00,2.77194,2.77278,2.76985,2.77153,14760000.0
2007-05-14 04:57:00,2.77204,2.77555,2.77181,2.77458,5500000.0
2007-05-14 04:58:00,2.77164,2.77396,2.7711,2.77369,10500000.0
2007-05-14 04:59:00,2.77202,2.77524,2.77024,2.77165,13250000.0
2007-05-14 05:00:00,2.77367,2.77421,2.77268,2.77268,4000000.0
2007-05-14 05:01:00,2.77145,2.77145,2.77027,2.77027,1750000.0
2007-05-14 05:02:00,2.77301,2.77459,2.77096,2.77459,4250000.0
2007-05-14 05:03:00,2.77189,2.77514,2.77075,2.77514,10750000.0
2007-05-14 05:04:00,2.77102,2.7755,2.76921,2.76982,6630000.0
2007-05-14 05:05:00,2.77466,2.77466,2.77166,2.77346,4750000.0
2007-05-14 05:07:00,2.77261,2.77417,2.76935,2.77211,7010000.0
2007-05-14 05:08:00,2.77304,2.77386,2.77026,2.77196,8130000.0
2007-05-14 05:10:00,2.77133,2.77509,2.76935,2.77296,8640000.0
2007-05-14 05:12:00,2.77121,2.77425,2.76947,2.77284,7000000.0
2007-05-14 05:14:00,2.77291,2.77374,2.77166,2.77355,7380000.0
2007-05-14 05:15:00,2.77108,2.77108,2.77087,2.77087,1750000.0
2007-05-14 05:16:00,2.77169,2.77442,2.77169,2.77243,7380000.0
2007-05-14 05:17:00,2.77344,2.77453,2.77116,2.77116,6890000.0
2007-05-14 05:18:00,2.77254,2.77355,2.77117,2.77117,6130000.0
2007-05-14 05:19:00,2.77256,2.7739,2.77082,2.7739,10260000.0
2007-05-14 05:21:00,2.77108,2.77464,2.77108,2.7746,11000000.0
2007-05-14 05:22:00,2.77397,2.77397,2.77118,2.77242,11500000.0
2007-05-14 05:23:00,2.774,2.774,2.77181,2.77181,4250000.0
2007-05-14 05:24:00,2.7694,2.77484,2.7694,2.77484,6500000.0
2007-05-14 05:25:00,2.77274,2.77401,2.76965,2.77246,8000000.0
2007-05-14 05:26:00,2.77143,2.77483,2.76983,2.76983,7130000.0
2007-05-14 05:27:00,2.77193,2.77385,2.77193,2.77354,11250000.0
2007-05-14 05:28:00,2.7712,2.77425,2.76842,2.77199,9000000.0
2007-05-14 05:29:00,2.77082,2.77378,2.7675,2.77069,15500000.0
2007-05-14 05:30:00,2.76993,2.77315,2.76838,2.76838,8000000.0
2007-05-14 05:31:00,2.772,2.77382,2.76707,2.77382,11500000.0
2007-05-14 05:32:00,2.77429,2.77584,2.77264,2.77435,12250000.0
2007-05-14 05:33:00,2.7752,2.7752,2.77243,2.7734,8250000.0
2007-05-14 05:34:00,2.77253,2.77569,2.77228,2.77569,7750000.0
2007-05-14 05:35:00,2.77173,2.77495,2.77151,2.77469,6000000.0
2007-05-14 05:36:00,2.77239,2.77495,2.77226,2.77495,3750000.0
2007-05-14 05:37:00,2.77155,2.77504,2.77155,2.77352,8500000.0
2007-05-14 05:38:00,2.76723,2.77282,2.76723,2.77282,5750000.0
2007-05-14 05:39:00,2.77499,2.77611,2.77249,2.7753,9750000.0
2007-05-14 05:40:00,2.77276,2.77439,2.77101,2.77271,6500000.0
2007-05-14 05:41:00,2.77271,2.77526,2.76828,2.77269,8000000.0
2007-05-14 05:42:00,2.77352,2.77478,2.77092,2.7735,7250000.0
2007-05-14 05:43:00,2.77305,2.77454,2.76928,2.77303,12000000.0
2007-05-14 05:44:00,2.77525,2.77553,2.76995,2.77455,16630000.0
2007-05-14 05:45:00,2.77025,2.77394,2.76827,2.77285,5500000.0
2007-05-14 05:46:00,2.77533,2.77533,2.77215,2.77342,5250000.0
2007-05-14 05:47:00,2.77138,2.77481,2.76983,2.76983,8000000.0
2007-05-14 05:48:00,2.7734,2.77489,2.7707,2.77489,10750000.0
2007-05-14 05:49:00,2.77314,2.77315,2.77113,2.7729,10750000.0
2007-05-14 05:50:00,2.77519,2.77519,2.77126,2.77126,10000000.0
2007-05-14 05:51:00,2.77416,2.77507,2.77224,2.77283,17250000.0
2007-05-14 05:52:00,2.77172,2.77481,2.77137,2.77137,9000000.0
2007-05-14 05:53:00,2.77378,2.77509,2.77329,2.77509,8250000.0
2007-05-14 05:54:00,2.77348,2.77348,2.77233,2.77319,3000000.0
2007-05-14 05:55:00,2.77383,2.77521,2.77117,2.77266,18000000.0
2007-05-14 05:56:00,2.77327,2.77516,2.77162,2.77304,15000000.0
2007-05-14 05:57:00,2.77353,2.7746,2.77,2.7746,9000000.0
2007-05-14 05:58:00,2.77275,2.7752,2.77146,2.77296,12000000.0
2007-05-14 05:59:00,2.77511,2.77511,2.76928,2.772,8750000.0
2007-05-14 06:00:00,2.77323,2.77323,2.76853,2.76889,12750000.0
2007-05-14 06:03:00,2.77086,2.77252,2.77053,2.77053,9000000.0
2007-05-14 06:04:00,2.77148,2.77329,2.76915,2.77063,7010000.0
2007-05-14 06:08:00,2.77147,2.77428,2.76931,2.77312,9250000.0
2007-05-14 06:09:00,2.76851,2.77334,2.76851,2.77029,8000000.0
2007-05-14 06:10:00,2.76921,2.77126,2.76921,2.76985,3750000.0
2007-05-14 06:11:00,2.77133,2.7748,2.77018,2.77428,12250000.0
2007-05-14 06:12:00,2.77165,2.77276,2.7711,2.7711,5130000.0
2007-05-14 06:16:00,2.77156,2.77315,2.77016,2.77158,9250000.0
2007-05-14 06:17:00,2.771,2.77421,2.771,2.77409,15000000.0
2007-05-14 06:18:00,2.77436,2.77436,2.77116,2.77391,8750000.0
2007-05-14 06:19:00,2.77185,2.77369,2.77177,2.77177,4500000.0
2007-05-14 06:20:00,2.76878,2.77503,2.76849,2.77278,10250000.0
2007-05-14 06:21:00,2.77135,2.77438,2.77,2.7711,14500000.0
2007-05-14 06:23:00,2.77133,2.7745,2.77095,2.7745,7880000.0
2007-05-14 06:24:00,2.77159,2.77432,2.77159,2.77195,3630000.0
2007-05-14 06:25:00,2.77146,2.77512,2.76784,2.77512,7630000.0
2007-05-14 06:26:00,2.77347,2.77498,2.76766,2.77483,15010000.0
2007-05-14 06:27:00,2.77044,2.77367,2.76814,2.77105,8380000.0
2007-05-14 06:28:00,2.77212,2.77323,2.77022,2.77022,4000000.0
2007-05-14 06:29:00,2.7693,2.77522,2.7693,2.77522,6000000.0
2007-05-14 06:30:00,2.77248,2.77414,2.7715,2.77337,6880000.0
2007-05-14 06:31:00,2.77185,2.77421,2.77131,2.77131,7500000.0
2007-05-14 06:32:00,2.77165,2.77484,2.77047,2.77484,8630000.0
2007-05-14 06:33:00,2.77084,2.77162,2.76753,2.76978,20250000.0
2007-05-14 06:34:00,2.76962,2.77091,2.76725,2.76725,4000000.0
2007-05-14 06:35:00,2.77249,2.77361,2.77136,2.77136,6750000.0
2007-05-14 06:37:00,2.77163,2.77211,2.76622,2.77109,13140000.0
2007-05-14 06:38:00,2.77104,2.77469,2.76975,2.77469,8380000.0
2007-05-14 06:39:00,2.77207,2.77447,2.77069,2.7718,4380000.0
2007-05-14 06:40:00,2.77217,2.77445,2.76976,2.76976,6130000.0
2007-05-14 06:41:00,2.77052,2.7714,2.76859,2.7714,3130000.0
2007-05-14 06:46:00,2.77136,2.77261,2.76888,2.77085,5250000.0
2007-05-14 06:47:00,2.77041,2.77111,2.76721,2.77111,7750000.0
2007-05-14 06:50:00,2.76738,2.77083,2.76738,2.77051,5750000.0
2007-05-14 06:51:00,2.77236,2.77345,2.7685,2.77291,8250000.0
2007-05-14 06:52:00,2.7699,2.77406,2.7699,2.77141,5500000.0
2007-05-14 06:53:00,2.77097,2.77551,2.76873,2.77551,5500000.0
2007-05-14 06:55:00,2.76881,2.77465,2.76881,2.77465,4000000.0
2007-05-14 06:56:00,2.77129,2.77379,2.77083,2.77083,7500000.0
2007-05-14 06:57:00,2.77215,2.77492,2.7708,2.77433,8250000.0
2007-05-14 06:58:00,2.77118,2.77157,2.76942,2.77072,14250000.0
2007-05-14 06:59:00,2.77231,2.77457,2.77071,2.77329,15250000.0
2007-05-14 07:00:00,2.77123,2.77403,2.77123,2.77403,6750000.0
2007-05-14 07:01:00,2.77053,2.77411,2.77043,2.77043,5750000.0
2007-05-14 07:02:00,2.76875,2.77463,2.76875,2.77046,8250000.0
2007-05-14 07:03:00,2.77059,2.7737,2.76749,2.76749,5500000.0
2007-05-14 07:08:00,2.7714,2.77371,2.7707,2.77145,10250000.0
2007-05-14 07:09:00,2.77105,2.77482,2.77105,2.77482,6500000.0
2007-05-14 07:10:00,2.77073,2.77375,2.76725,2.77113,11380000.0
2007-05-14 07:11:00,2.77172,2.77258,2.77019,2.7716,4130000.0
2007-05-14 07:12:00,2.76957,2.77542,2.76957,2.7708,14880000.0
2007-05-14 07:13:00,2.77192,2.77473,2.76876,2.76876,14000000.0
2007-05-14 07:14:00,2.7701,2.77479,2.7701,2.77479,7000000.0
2007-05-14 07:15:00,2.77248,2.77394,2.77038,2.77123,5000000.0
2007-05-14 07:16:00,2.772,2.77415,2.77099,2.77099,7750000.0
2007-05-14 07:18:00,2.77056,2.7743,2.76913,2.76913,13500000.0
2007-05-14 07:19:00,2.76933,2.77376,2.76933,2.77104,5250000.0
2007-05-14 07:20:00,2.77122,2.77352,2.77019,2.77206,5250000.0
2007-05-14 07:23:00,2.77132,2.77132,2.77072,2.77072,2500000.0
2007-05-14 07:24:00,2.77201,2.77487,2.77147,2.77464,8750000.0
2007-05-14 07:25:00,2.77345,2.77403,2.76912,2.76912,6880000.0
2007-05-14 07:26:00,2.77321,2.77431,2.76952,2.77431,8750000.0
2007-05-14 07:27:00,2.77029,2.77391,2.76844,2.77146,10000000.0
2007-05-14 07:28:00,2.76895,2.77334,2.76895,2.76957,7500000.0
2007-05-14 07:30:00,2.77154,2.77393,2.77154,2.77156,4630000.0
2007-05-14 07:31:00,2.77142,2.77343,2.7695,2.77191,12750000.0
2007-05-14 07:32:00,2.77137,2.77357,2.76722,2.77357,10750000.0
2007-05-14 07:33:00,2.77173,2.77328,2.76725,2.76725,7380000.0
2007-05-14 07:34:00,2.76783,2.77275,2.76783,2.7715,6000000.0
2007-05-14 07:36:00,2.76968,2.774,2.76828,2.77056,5500000.0
2007-05-14 07:37:00,2.77122,2.77411,2.77122,2.7733,6500000.0
2007-05-14 07:38:00,2.76705,2.77342,2.76705,2.77315,6750000.0
2007-05-14 07:39:00,2.77462,2.77477,2.76911,2.7727,9000000.0
2007-05-14 07:40:00,2.77477,2.77501,2.77083,2.77083,6250000.0
2007-05-14 07:41:00,2.77103,2.77364,2.76975,2.77121,5750000.0
2007-05-14 07:42:00,2.77083,2.77122,2.7667,2.7704,7250000.0
2007-05-14 07:43:00,2.76843,2.77259,2.76843,2.77256,6000000.0
2007-05-14 07:44:00,2.7706,2.77337,2.76647,2.77337,5250000.0
2007-05-14 07:45:00,2.76913,2.77363,2.76913,2.77363,8000000.0
2007-05-14 07:47:00,2.76792,2.77496,2.76792,2.77147,8380000.0
2007-05-14 07:48:00,2.77256,2.77321,2.77009,2.77009,6000000.0
2007-05-14 07:49:00,2.77094,2.77346,2.77068,2.77254,7130000.0
2007-05-14 07:50:00,2.77143,2.77376,2.76957,2.77134,5380000.0
2007-05-14 07:51:00,2.77127,2.77462,2.77045,2.77462,5880000.0
2007-05-14 07:52:00,2.77236,2.77554,2.77236,2.77367,9380000.0
2007-05-14 07:53:00,2.77458,2.77581,2.76956,2.77357,7260000.0
2007-05-14 07:54:00,2.77032,2.77608,2.77032,2.77608,8000000.0
2007-05-14 07:55:00,2.77219,2.77517,2.77128,2.77514,9750000.0
2007-05-14 07:56:00,2.77473,2.77581,2.77198,2.77382,6500000.0
2007-05-14 07:57:00,2.77023,2.77388,2.76838,2.77362,8880000.0
2007-05-14 07:58:00,2.774,2.774,2.76869,2.77194,8500000.0
2007-05-14 07:59:00,2.77138,2.77411,2.7712,2.7714,8880000.0
2007-05-14 08:00:00,2.77199,2.77307,2.76892,2.7715,6000000.0
2007-05-14 08:01:00,2.77216,2.77495,2.77068,2.77353,9380000.0
2007-05-14 08:02:00,2.77109,2.77431,2.76936,2.77431,5500000.0
2007-05-14 08:03:00,2.77133,2.77328,2.77098,2.77102,8880000.0
2007-05-14 08:04:00,2.77058,2.7727,2.76952,2.77254,8260000.0
2007-05-14 08:05:00,2.77232,2.77276,2.771,2.771,5500000.0
2007-05-14 08:06:00,2.77057,2.77333,2.76753,2.77333,9000000.0
2007-05-14 08:07:00,2.76857,2.77107,2.76857,2.77041,5750000.0
2007-05-14 08:09:00,2.77382,2.77382,2.76814,2.76814,7000000.0
2007-05-14 08:10:00,2.77258,2.77426,2.76998,2.77426,11500000.0
2007-05-14 08:11:00,2.77066,2.77504,2.77053,2.77504,6250000.0
2007-05-14 08:12:00,2.7749,2.7749,2.76857,2.7742,8000000.0
2007-05-14 08:13:00,2.77376,2.77437,2.77208,2.77219,8250000.0
2007-05-14 08:14:00,2.77526,2.77594,2.77237,2.77568,12000000.0
2007-05-14 08:15:00,2.77307,2.77452,2.77224,2.77257,7880000.0
2007-05-14 08:16:00,2.77315,2.77598,2.77204,2.77204,7010000.0
2007-05-14 08:17:00,2.7758,2.7758,2.77429,2.7757,11250000.0
2007-05-14 08:18:00,2.77267,2.77525,2.77088,2.77307,7750000.0
2007-05-14 08:19:00,2.77425,2.77481,2.77086,2.77089,8750000.0
2007-05-14 08:20:00,2.77313,2.77433,2.77258,2.77433,8500000.0
2007-05-14 08:21:00,2.77577,2.77577,2.77321,2.77442,8750000.0
2007-05-14 08:22:00,2.77488,2.77488,2.7711,2.7711,12750000.0
2007-05-14 08:23:00,2.77187,2.77541,2.77168,2.77307,7630000.0
2007-05-14 08:24:00,2.77206,2.7743,2.76671,2.76671,8500000.0
2007-05-14 08:25:00,2.77359,2.77548,2.77145,2.77474,8000000.0
2007-05-14 08:26:00,2.77154,2.77538,2.76951,2.77538,8380000.0
2007-05-14 08:27:00,2.77478,2.77487,2.76855,2.77407,9760000.0
2007-05-14 08:28:00,2.77443,2.77443,2.76897,2.77368,7750000.0
2007-05-14 08:29:00,2.77118,2.77118,2.77118,2.77118,750000.0
2007-05-14 08:30:00,2.77146,2.77354,2.76807,2.77237,9630000.0
2007-05-14 08:31:00,2.77233,2.77405,2.76964,2.77405,5750000.0
2007-05-14 08:32:00,2.77065,2.77266,2.76749,2.77222,10260000.0
2007-05-14 08:33:00,2.77073,2.77431,2.76996,2.77242,5760000.0
2007-05-14 08:34:00,2.77482,2.77482,2.77068,2.77157,5130000.0
2007-05-14 08:35:00,2.77311,2.77311,2.76914,2.77145,10000000.0
2007-05-14 08:36:00,2.7735,2.7735,2.76955,2.76972,7750000.0
2007-05-14 08:37:00,2.77445,2.77445,2.76941,2.77062,7750000.0
2007-05-14 08:38:00,2.77192,2.77613,2.76953,2.77529,6000000.0
2007-05-14 08:39:00,2.77292,2.7754,2.77237,2.77355,8880000.0
2007-05-14 08:40:00,2.77201,2.77651,2.77201,2.7759,7500000.0
2007-05-14 08:41:00,2.77455,2.77509,2.76944,2.77446,13640000.0
2007-05-14 08:42:00,2.77188,2.77509,2.77132,2.77312,9880000.0
2007-05-14 08:43:00,2.77234,2.77436,2.77086,2.77086,6250000.0
2007-05-14 08:44:00,2.77146,2.77386,2.76936,2.77386,7250000.0
2007-05-14 08:45:00,2.77419,2.7746,2.76802,2.7746,7000000.0
2007-05-14 08:46:00,2.77576,2.77584,2.76995,2.77241,6000000.0
2007-05-14 08:47:00,2.77509,2.77509,2.77243,2.77243,5380000.0
2007-05-14 08:48:00,2.77416,2.7748,2.77144,2.77214,16000000.0
2007-05-14 08:49:00,2.77397,2.77448,2.77064,2.77443,4880000.0
2007-05-14 08:50:00,2.774,2.77445,2.77216,2.77229,10630000.0
2007-05-14 08:51:00,2.77547,2.77547,2.77057,2.77057,10000000.0
2007-05-14 08:52:00,2.772,2.7772,2.772,2.77565,14630000.0
2007-05-14 08:53:00,2.7745,2.77569,2.77021,2.77516,12000000.0
2007-05-14 08:54:00,2.77472,2.77472,2.76995,2.7744,10130000.0
2007-05-14 08:55:00,2.77511,2.7753,2.77345,2.7753,6130000.0
2007-05-14 08:56:00,2.77497,2.77665,2.77355,2.77593,7000000.0
2007-05-14 08:57:00,2.76703,2.77453,2.76703,2.7727,11130000.0
2007-05-14 08:58:00,2.77498,2.77674,2.77228,2.77674,10750000.0
2007-05-14 08:59:00,2.77621,2.7768,2.77219,2.77666,15380000.0
2007-05-14 09:00:00,2.77664,2.7788,2.77546,2.77705,6260000.0
2007-05-14 09:01:00,2.77747,2.77831,2.77253,2.77292,14010000.0
2007-05-14 09:02:00,2.77594,2.77751,2.77109,2.77751,10880000.0
2007-05-14 09:03:00,2.77489,2.77747,2.77407,2.77515,12260000.0
2007-05-14 09:04:00,2.77323,2.77408,2.76963,2.77349,8130000.0
2007-05-14 09:05:00,2.77743,2.77773,2.77457,2.77653,12760000.0
2007-05-14 09:06:00,2.77617,2.77683,2.77283,2.77324,8000000.0
2007-05-14 09:07:00,2.77451,2.77793,2.77368,2.777,11260000.0
2007-05-14 09:08:00,2.77611,2.77721,2.77513,2.77699,8250000.0
2007-05-14 09:09:00,2.77286,2.77739,2.77286,2.77691,8000000.0
2007-05-14 09:10:00,2.77744,2.77805,2.77432,2.77713,9250000.0
2007-05-14 09:11:00,2.77817,2.77817,2.776,2.7774,13750000.0
2007-05-14 09:12:00,2.77827,2.77827,2.77315,2.77549,7000000.0
2007-05-14 09:13:00,2.7764,2.77794,2.77201,2.77712,5880000.0
2007-05-14 09:14:00,2.77715,2.77825,2.77276,2.77825,8630000.0
2007-05-14 09:15:00,2.77807,2.77873,2.77373,2.77873,11500000.0
2007-05-14 09:16:00,2.77527,2.77673,2.76993,2.77655,10750000.0
2007-05-14 09:17:00,2.77463,2.77862,2.77463,2.77813,8130000.0
2007-05-14 09:18:00,2.77858,2.77934,2.77256,2.77424,10880000.0
2007-05-14 09:19:00,2.77954,2.78107,2.77375,2.77838,5500000.0
2007-05-14 09:20:00,2.77625,2.77957,2.77625,2.77957,6250000.0
2007-05-14 09:21:00,2.77868,2.77965,2.77753,2.77947,7250000.0
2007-05-14 09:22:00,2.77632,2.77968,2.77615,2.77968,9380000.0
2007-05-14 09:23:00,2.77633,2.78002,2.77633,2.7795,5880000.0
2007-05-14 09:24:00,2.77986,2.77986,2.77407,2.77776,9000000.0
2007-05-14 09:25:00,2.77323,2.78095,2.77323,2.78011,13130000.0
2007-05-14 09:26:00,2.77328,2.77967,2.77328,2.77571,8250000.0
2007-05-14 09:27:00,2.77664,2.77935,2.77549,2.77621,11500000.0
2007-05-14 09:28:00,2.77848,2.78163,2.77653,2.78098,10630000.0
2007-05-14 09:29:00,2.77687,2.78119,2.77463,2.78032,15760000.0
2007-05-14 09:30:00,2.78122,2.78136,2.778,2.78036,5750000.0
2007-05-14 09:31:00,2.77739,2.78013,2.77593,2.77774,6500000.0
2007-05-14 09:32:00,2.78115,2.78115,2.77406,2.77605,8000000.0
2007-05-14 09:33:00,2.78221,2.78221,2.77657,2.77657,6000000.0
2007-05-14 09:34:00,2.77929,2.78065,2.77702,2.77865,6750000.0
2007-05-14 09:35:00,2.77814,2.77979,2.77579,2.77756,6880000.0
2007-05-14 09:36:00,2.7813,2.7813,2.7765,2.78016,11640000.0
2007-05-14 09:37:00,2.7765,2.78017,2.77502,2.7751,8380000.0
2007-05-14 09:38:00,2.77871,2.78061,2.777,2.78057,6000000.0
2007-05-14 09:39:00,2.77801,2.78001,2.77669,2.777,11250000.0
2007-05-14 09:40:00,2.77456,2.77853,2.77456,2.77828,5500000.0
2007-05-14 09:41:00,2.78027,2.7812,2.77582,2.77994,15130000.0
2007-05-14 09:42:00,2.77708,2.77901,2.7743,2.77862,21260000.0
2007-05-14 09:43:00,2.77609,2.77945,2.77564,2.77858,10380000.0
2007-05-14 09:44:00,2.77799,2.77799,2.77183,2.77764,9250000.0
2007-05-14 09:45:00,2.77882,2.77949,2.77483,2.77949,12880000.0
2007-05-14 09:46:00,2.77636,2.77866,2.77207,2.77866,11000000.0
2007-05-14 09:47:00,2.77812,2.77976,2.77535,2.77768,9250000.0
2007-05-14 09:48:00,2.77828,2.77828,2.773,2.77784,7000000.0
2007-05-14 09:49:00,2.77385,2.77786,2.77352,2.77352,6500000.0
2007-05-14 09:50:00,2.77715,2.77855,2.77458,2.77855,7880000.0
2007-05-14 09:51:00,2.77497,2.77817,2.77462,2.77814,11000000.0
2007-05-14 09:52:00,2.77881,2.77886,2.77478,2.77478,7250000.0
2007-05-14 09:53:00,2.77725,2.77755,2.77367,2.77755,8880000.0
2007-05-14 09:54:00,2.77829,2.77856,2.77593,2.77762,7130000.0
2007-05-14 09:55:00,2.77754,2.77832,2.77519,2.77832,7380000.0
2007-05-14 09:56:00,2.77888,2.77888,2.77559,2.77763,5750000.0
2007-05-14 09:57:00,2.77795,2.77922,2.77384,2.77922,12130000.0
2007-05-14 09:58:00,2.77545,2.77861,2.77369,2.77557,12500000.0
2007-05-14 09:59:00,2.7783,2.7783,2.77599,2.77743,7250000.0
2007-05-14 10:00:00,2.77499,2.778,2.77395,2.778,4880000.0
2007-05-14 10:01:00,2.77848,2.77848,2.77467,2.77467,8130000.0
2007-05-14 10:02:00,2.77698,2.77708,2.77205,2.77205,7880000.0
2007-05-14 10:03:00,2.77773,2.77866,2.77366,2.77722,15010000.0
2007-05-14 10:04:00,2.7759,2.77927,2.7759,2.77843,5380000.0
2007-05-14 10:05:00,2.77857,2.77893,2.77543,2.77543,7750000.0
2007-05-14 10:06:00,2.77656,2.77802,2.77137,2.77802,10260000.0
2007-05-14 10:07:00,2.77414,2.7742,2.77319,2.7742,4880000.0
2007-05-14 10:08:00,2.77602,2.77776,2.77433,2.77776,9500000.0
2007-05-14 10:09:00,2.77473,2.7782,2.77351,2.77721,13000000.0
2007-05-14 10:10:00,2.77707,2.77728,2.77148,2.77148,10000000.0
2007-05-14 10:11:00,2.77591,2.7769,2.77111,2.77453,5630000.0
2007-05-14 10:12:00,2.77654,2.77726,2.77174,2.77726,8250000.0
2007-05-14 10:13:00,2.7739,2.77772,2.77278,2.77527,12880000.0
2007-05-14 10:14:00,2.77485,2.77732,2.77485,2.77732,10000000.0
2007-05-14 10:15:00,2.7783,2.7783,2.77359,2.77804,8250000.0
2007-05-14 10:16:00,2.7772,2.77801,2.77323,2.77707,8750000.0
2007-05-14 10:17:00,2.77833,2.77869,2.77527,2.77527,13880000.0
2007-05-14 10:18:00,2.77859,2.77859,2.77481,2.77699,6880000.0
2007-05-14 10:19:00,2.77777,2.77788,2.77416,2.77788,8630000.0
2007-05-14 10:20:00,2.7771,2.77711,2.77381,2.77553,7880000.0
2007-05-14 10:21:00,2.77779,2.77779,2.77271,2.77653,14880000.0
2007-05-14 10:22:00,2.77405,2.77677,2.77262,2.77415,10380000.0
2007-05-14 10:23:00,2.77803,2.77803,2.77148,2.7754,9000000.0
2007-05-14 10:24:00,2.77645,2.77728,2.77276,2.77514,8000000.0
2007-05-14 10:25:00,2.77311,2.77685,2.77006,2.77438,9750000.0
2007-05-14 10:26:00,2.77639,2.77639,2.77257,2.77338,11380000.0
2007-05-14 10:27:00,2.77719,2.77719,2.77137,2.77137,9130000.0
2007-05-14 10:28:00,2.7766,2.7766,2.77252,2.77575,9250000.0
2007-05-14 10:29:00,2.77637,2.77637,2.77325,2.77325,10000000.0
2007-05-14 10:30:00,2.77587,2.7766,2.77181,2.7766,7130000.0
2007-05-14 10:31:00,2.77377,2.77702,2.77238,2.77668,10750000.0
2007-05-14 10:32:00,2.777,2.777,2.77044,2.77382,10380000.0
2007-05-14 10:33:00,2.776,2.77633,2.77134,2.77521,13000000.0
2007-05-14 10:34:00,2.773,2.77635,2.77118,2.77361,12380000.0
2007-05-14 10:35:00,2.77572,2.77704,2.77266,2.77326,8000000.0
2007-05-14 10:36:00,2.77587,2.77613,2.77173,2.77613,11250000.0
2007-05-14 10:37:00,2.77558,2.77641,2.77154,2.77641,8010000.0
2007-05-14 10:38:00,2.77629,2.77629,2.77167,2.77239,6380000.0
2007-05-14 10:39:00,2.77527,2.77527,2.76981,2.77436,8750000.0
2007-05-14 10:40:00,2.77488,2.77654,2.77423,2.77654,5500000.0
2007-05-14 10:41:00,2.77498,2.77531,2.77216,2.77523,11880000.0
2007-05-14 10:42:00,2.77549,2.77549,2.77286,2.77286,9880000.0
2007-05-14 10:43:00,2.7736,2.77509,2.77208,2.77509,8880000.0
2007-05-14 10:44:00,2.77443,2.77596,2.77131,2.77131,12880000.0
2007-05-14 10:45:00,2.7754,2.77639,2.7703,2.77311,8500000.0
2007-05-14 10:46:00,2.77468,2.77656,2.77435,2.77442,13000000.0
2007-05-14 10:47:00,2.77218,2.77376,2.76986,2.77303,5250000.0
2007-05-14 10:48:00,2.77493,2.77601,2.77049,2.77601,5750000.0
2007-05-14 10:49:00,2.77251,2.7728,2.76897,2.76897,6500000.0
2007-05-14 10:50:00,2.77616,2.77617,2.77396,2.77583,6250000.0
2007-05-14 10:51:00,2.77082,2.77622,2.77082,2.772,8250000.0
2007-05-14 10:52:00,2.77607,2.77681,2.77093,2.77527,12750000.0
2007-05-14 10:53:00,2.77483,2.77522,2.77161,2.77414,5500000.0
2007-05-14 10:54:00,2.77379,2.77491,2.76897,2.7728,9750000.0
2007-05-14 10:55:00,2.77142,2.77477,2.77142,2.77477,6750000.0
2007-05-14 10:56:00,2.76934,2.77401,2.76934,2.77045,13130000.0
2007-05-14 10:57:00,2.77157,2.77506,2.77157,2.77369,6880000.0
2007-05-14 10:58:00,2.775,2.775,2.77001,2.77028,12630000.0
2007-05-14 10:59:00,2.77513,2.77557,2.76876,2.77387,9500000.0
2007-05-14 11:00:00,2.77453,2.77549,2.77157,2.77549,10250000.0
2007-05-14 11:01:00,2.77578,2.77578,2.76936,2.77215,8130000.0
2007-05-14 11:02:00,2.77498,2.77498,2.77193,2.77232,6510000.0
2007-05-14 11:03:00,2.77557,2.77557,2.77157,2.77157,10500000.0
2007-05-14 11:04:00,2.77105,2.77416,2.77105,2.77107,6000000.0
2007-05-14 11:05:00,2.77174,2.7729,2.76979,2.77244,10630000.0
2007-05-14 11:06:00,2.77177,2.77343,2.76882,2.77232,8750000.0
2007-05-14 11:07:00,2.77257,2.77301,2.76892,2.76892,5880000.0
2007-05-14 11:08:00,2.77162,2.77162,2.76913,2.77127,5260000.0
2007-05-14 11:09:00,2.76938,2.77194,2.76764,2.77194,7250000.0
2007-05-14 11:10:00,2.7722,2.77281,2.76849,2.76945,9270000.0
2007-05-14 11:11:00,2.77165,2.77165,2.76598,2.77148,9500000.0
2007-05-14 11:12:00,2.77191,2.77258,2.76751,2.77106,7250000.0
2007-05-14 11:13:00,2.77266,2.77356,2.76764,2.76937,10750000.0
2007-05-14 11:14:00,2.76849,2.77354,2.76849,2.77354,10510000.0
2007-05-14 11:15:00,2.76869,2.7724,2.76869,2.77166,6750000.0
2007-05-14 11:16:00,2.77224,2.77224,2.76929,2.7698,6630000.0
2007-05-14 11:17:00,2.77183,2.77262,2.76879,2.77078,8250000.0
2007-05-14 11:18:00,2.76924,2.77174,2.76873,2.76983,3880000.0
2007-05-14 11:19:00,2.77041,2.77239,2.76514,2.76978,11130000.0
2007-05-14 11:20:00,2.77226,2.77278,2.76617,2.77154,7010000.0
2007-05-14 11:21:00,2.77179,2.77179,2.7678,2.77172,13250000.0
2007-05-14 11:22:00,2.77138,2.77164,2.76746,2.76771,10750000.0
2007-05-14 11:23:00,2.77129,2.77276,2.76883,2.77276,13010000.0
2007-05-14 11:24:00,2.77284,2.77347,2.76939,2.76939,7000000.0
2007-05-14 11:25:00,2.77014,2.77275,2.76712,2.76865,13250000.0
2007-05-14 11:26:00,2.77184,2.77242,2.76789,2.77242,10880000.0
2007-05-14 11:27:00,2.76882,2.77461,2.76882,2.77401,7000000.0
2007-05-14 11:28:00,2.77272,2.77272,2.76848,2.7718,8140000.0
2007-05-14 11:29:00,2.77419,2.77419,2.76776,2.77057,7500000.0
2007-05-14 11:33:00,2.7719,2.77368,2.77091,2.7731,10880000.0
2007-05-14 11:34:00,2.77112,2.77298,2.76939,2.77073,7000000.0
2007-05-14 11:35:00,2.77244,2.77365,2.76941,2.77107,11250000.0
2007-05-14 11:39:00,2.77241,2.77362,2.76933,2.77055,7250000.0
2007-05-14 11:40:00,2.77363,2.77363,2.76808,2.77308,9000000.0
2007-05-14 11:41:00,2.77314,2.77347,2.7682,2.77327,9260000.0
2007-05-14 11:42:00,2.76659,2.77286,2.76659,2.77031,7750000.0
2007-05-14 11:43:00,2.77109,2.77405,2.76996,2.77132,9260000.0
2007-05-14 11:44:00,2.77407,2.77407,2.76942,2.7695,9000000.0
2007-05-14 11:45:00,2.77202,2.77484,2.77107,2.77107,11130000.0
2007-05-14 11:46:00,2.77271,2.77429,2.7704,2.77429,7500000.0
2007-05-14 11:47:00,2.7719,2.77425,2.76835,2.77425,8880000.0
2007-05-14 11:48:00,2.77221,2.77417,2.77074,2.77131,10500000.0
2007-05-14 11:49:00,2.77317,2.77322,2.76879,2.77074,10380000.0
2007-05-14 11:50:00,2.77059,2.77271,2.76933,2.77271,8250000.0
2007-05-14 11:51:00,2.77337,2.77369,2.77078,2.77234,7750000.0
2007-05-14 11:52:00,2.77409,2.77416,2.77166,2.77416,10250000.0
2007-05-14 11:53:00,2.77303,2.77489,2.77183,2.77463,9250000.0
2007-05-14 11:54:00,2.77277,2.77433,2.76891,2.77137,11500000.0
2007-05-14 11:55:00,2.7724,2.77365,2.77006,2.77186,6500000.0
2007-05-14 11:56:00,2.77378,2.77429,2.77055,2.77313,6000000.0
2007-05-14 11:57:00,2.76627,2.77335,2.76627,2.76965,8250000.0
2007-05-14 11:58:00,2.76972,2.77382,2.76972,2.77382,12130000.0
2007-05-14 11:59:00,2.7731,2.7731,2.76972,2.77095,10880000.0
2007-05-14 12:00:00,2.77351,2.77351,2.77037,2.77037,9250000.0
2007-05-14 12:01:00,2.76896,2.77254,2.76896,2.76997,8500000.0
2007-05-14 12:02:00,2.76518,2.7725,2.76518,2.77039,6750000.0
2007-05-14 12:03:00,2.77283,2.77323,2.76905,2.76982,6750000.0
2007-05-14 12:04:00,2.77196,2.77466,2.7683,2.77466,6630000.0
2007-05-14 12:05:00,2.77306,2.77364,2.76543,2.77364,8750000.0
2007-05-14 12:06:00,2.77268,2.77268,2.76744,2.77218,7500000.0
2007-05-14 12:07:00,2.77175,2.77175,2.76508,2.7685,7000000.0
2007-05-14 12:08:00,2.76706,2.77114,2.76706,2.76926,8000000.0
2007-05-14 12:09:00,2.77156,2.77241,2.76732,2.76991,6250000.0
2007-05-14 12:10:00,2.76885,2.76908,2.76343,2.769,11380000.0
2007-05-14 12:11:00,2.77299,2.7732,2.76882,2.77232,9380000.0
2007-05-14 12:12:00,2.77209,2.77317,2.77024,2.77024,8130000.0
2007-05-14 12:13:00,2.77261,2.77431,2.76738,2.77304,15250000.0
2007-05-14 12:14:00,2.77079,2.77291,2.77079,2.77221,8000000.0
2007-05-14 12:16:00,2.77156,2.77156,2.7667,2.77039,5500000.0
2007-05-14 12:17:00,2.7728,2.7728,2.77155,2.77155,7500000.0
2007-05-14 12:18:00,2.76578,2.77211,2.76578,2.76872,11500000.0
2007-05-14 12:19:00,2.77266,2.77303,2.76547,2.76809,10000000.0
2007-05-14 12:20:00,2.77028,2.77236,2.76809,2.76934,11880000.0
2007-05-14 12:21:00,2.77181,2.77254,2.76732,2.77012,11630000.0
2007-05-14 12:22:00,2.77179,2.77215,2.76948,2.77022,8750000.0
2007-05-14 12:23:00,2.76999,2.77234,2.76762,2.77234,10000000.0
2007-05-14 12:24:00,2.76774,2.77284,2.76774,2.77284,8750000.0
2007-05-14 12:25:00,2.77187,2.77254,2.76889,2.76889,9630000.0
2007-05-14 12:26:00,2.77209,2.77281,2.76671,2.76671,7250000.0
2007-05-14 12:27:00,2.77238,2.77317,2.76907,2.76998,8750000.0
2007-05-14 12:28:00,2.76975,2.77225,2.76975,2.77192,10250000.0
2007-05-14 12:29:00,2.76936,2.77198,2.76928,2.76928,7630000.0
2007-05-14 12:30:00,2.77246,2.77294,2.76866,2.76866,5890000.0
2007-05-14 12:31:00,2.77007,2.77186,2.76863,2.77186,7250000.0
2007-05-14 12:32:00,2.77169,2.77169,2.76762,2.76762,7000000.0
2007-05-14 12:33:00,2.77135,2.77135,2.76768,2.76859,8130000.0
2007-05-14 12:34:00,2.7691,2.77116,2.76723,2.77116,5000000.0
2007-05-14 12:35:00,2.77279,2.77279,2.76645,2.77187,6750000.0
2007-05-14 12:36:00,2.77201,2.77201,2.76891,2.76917,7000000.0
2007-05-14 12:37:00,2.76909,2.77216,2.76689,2.76895,15630000.0
2007-05-14 12:38:00,2.77208,2.77208,2.76367,2.76876,9130000.0
2007-05-14 12:39:00,2.77163,2.77163,2.76688,2.77096,6250000.0
2007-05-14 12:40:00,2.76807,2.77152,2.76807,2.77152,6630000.0
2007-05-14 12:41:00,2.77093,2.77296,2.76878,2.7717,5750000.0
2007-05-14 12:42:00,2.7728,2.7728,2.76777,2.77002,11630000.0
2007-05-14 12:43:00,2.76977,2.77285,2.76865,2.77231,7000000.0
2007-05-14 12:44:00,2.77003,2.77258,2.77003,2.77258,12000000.0
2007-05-14 12:45:00,2.77235,2.77235,2.7676,2.76876,9510000.0
2007-05-14 12:46:00,2.77079,2.77436,2.77079,2.77169,8380000.0
2007-05-14 12:47:00,2.77197,2.77322,2.76894,2.77296,9250000.0
2007-05-14 12:48:00,2.76968,2.7731,2.76743,2.76802,6630000.0
2007-05-14 12:49:00,2.77291,2.77291,2.7697,2.76982,7500000.0
2007-05-14 12:50:00,2.77267,2.77303,2.76789,2.77183,10500000.0
2007-05-14 12:51:00,2.77238,2.77238,2.76532,2.76873,7500000.0
2007-05-14 12:52:00,2.77255,2.77255,2.76727,2.77149,10630000.0
2007-05-14 12:53:00,2.77276,2.77276,2.769,2.769,7750000.0
2007-05-14 12:54:00,2.76959,2.77297,2.76959,2.77297,5500000.0
2007-05-14 12:55:00,2.77068,2.77098,2.76708,2.76988,4880000.0
2007-05-14 12:56:00,2.76971,2.77226,2.76683,2.76836,10880000.0
2007-05-14 12:57:00,2.77012,2.7711,2.76627,2.76935,8500000.0
2007-05-14 12:58:00,2.77113,2.77304,2.76947,2.77051,10250000.0
2007-05-14 12:59:00,2.77017,2.77262,2.76792,2.76905,13130000.0
2007-05-14 13:00:00,2.77131,2.77214,2.76717,2.77009,11500000.0
2007-05-14 13:01:00,2.76967,2.77179,2.76685,2.76685,8000000.0
2007-05-14 13:02:00,2.76846,2.77151,2.76635,2.76635,10130000.0
2007-05-14 13:03:00,2.77021,2.77137,2.7676,2.76818,10750000.0
2007-05-14 13:04:00,2.7716,2.77162,2.76752,2.76883,12380000.0
2007-05-14 13:05:00,2.77097,2.77169,2.7651,2.77169,10510000.0
2007-05-14 13:06:00,2.77089,2.77118,2.76834,2.76857,7010000.0
2007-05-14 13:07:00,2.77203,2.77207,2.76583,2.76846,11000000.0
2007-05-14 13:08:00,2.77086,2.77136,2.76803,2.76803,9010000.0
2007-05-14 13:09:00,2.76619,2.77039,2.76457,2.76859,8130000.0
2007-05-14 13:10:00,2.76877,2.77021,2.76625,2.76845,10750000.0
2007-05-14 13:11:00,2.76571,2.77104,2.76571,2.7691,10130000.0
2007-05-14 13:12:00,2.76989,2.77051,2.76688,2.77051,8500000.0
2007-05-14 13:13:00,2.768,2.77039,2.76575,2.76676,13130000.0
2007-05-14 13:14:00,2.77066,2.77093,2.76691,2.77032,8630000.0
2007-05-14 13:15:00,2.76849,2.77102,2.76455,2.76455,6000000.0
2007-05-14 13:16:00,2.77127,2.77127,2.7658,2.76912,9750000.0
2007-05-14 13:17:00,2.76873,2.77105,2.76793,2.76793,6000000.0
2007-05-14 13:18:00,2.77164,2.77164,2.76772,2.77152,6000000.0
2007-05-14 13:19:00,2.76579,2.77049,2.76579,2.76637,8250000.0
2007-05-14 13:20:00,2.76589,2.77112,2.76589,2.77085,5130000.0
2007-05-14 13:21:00,2.77064,2.77131,2.76746,2.76786,7000000.0
2007-05-14 13:22:00,2.77069,2.77161,2.76772,2.76772,6500000.0
2007-05-14 13:23:00,2.77056,2.77138,2.76751,2.76788,12130000.0
2007-05-14 13:24:00,2.76836,2.77122,2.76695,2.76965,9630000.0
2007-05-14 13:25:00,2.77105,2.77125,2.76799,2.77056,8130000.0
2007-05-14 13:26:00,2.77123,2.77123,2.7644,2.76966,5880000.0
2007-05-14 13:27:00,2.76996,2.77098,2.76605,2.77098,9380000.0
2007-05-14 13:28:00,2.7703,2.7703,2.76572,2.76837,7380000.0
2007-05-14 13:29:00,2.7633,2.77074,2.7633,2.77074,5500000.0
2007-05-14 13:30:00,2.76857,2.77047,2.7666,2.7666,5250000.0
2007-05-14 13:31:00,2.76602,2.77088,2.76377,2.76377,9380000.0
2007-05-14 13:32:00,2.76972,2.77174,2.76781,2.77174,7250000.0
2007-05-14 13:33:00,2.76198,2.77251,2.76198,2.77251,5880000.0
2007-05-14 13:34:00,2.76809,2.77084,2.76661,2.76889,11250000.0
2007-05-14 13:35:00,2.77054,2.77179,2.76709,2.77152,10000000.0
2007-05-14 13:36:00,2.76785,2.77152,2.76702,2.77152,9750000.0
2007-05-14 13:37:00,2.77236,2.77236,2.76955,2.77021,8750000.0
2007-05-14 13:38:00,2.76866,2.77183,2.76559,2.77091,6880000.0
2007-05-14 13:39:00,2.77095,2.77157,2.76669,2.77133,6880000.0
2007-05-14 13:40:00,2.76761,2.77128,2.76716,2.76816,8380000.0
2007-05-14 13:41:00,2.77101,2.77256,2.76865,2.77256,8750000.0
2007-05-14 13:42:00,2.77101,2.77226,2.77005,2.77219,6000000.0
2007-05-14 13:43:00,2.77285,2.77285,2.76811,2.77109,10380000.0
2007-05-14 13:44:00,2.77365,2.77365,2.77045,2.77071,7750000.0
2007-05-14 13:45:00,2.77023,2.77428,2.76985,2.76999,9000000.0
2007-05-14 13:46:00,2.77369,2.77369,2.76974,2.77363,9130000.0
2007-05-14 13:47:00,2.76782,2.77297,2.76782,2.77224,10750000.0
2007-05-14 13:48:00,2.77041,2.77433,2.76801,2.77433,12380000.0
2007-05-14 13:49:00,2.77428,2.77428,2.76978,2.77366,8130000.0
2007-05-14 13:50:00,2.77242,2.77325,2.76929,2.76929,6500000.0
2007-05-14 13:51:00,2.7725,2.77321,2.76762,2.77189,8250000.0
2007-05-14 13:52:00,2.77234,2.77365,2.76855,2.77365,6250000.0
2007-05-14 13:53:00,2.77334,2.77394,2.7678,2.77168,8250000.0
2007-05-14 13:54:00,2.77323,2.77323,2.7698,2.77161,5750000.0
2007-05-14 13:55:00,2.77189,2.77288,2.77012,2.77012,10750000.0
2007-05-14 13:56:00,2.77271,2.77343,2.76943,2.77343,6630000.0
2007-05-14 13:57:00,2.77312,2.77348,2.77117,2.77347,6250000.0
2007-05-14 13:58:00,2.77028,2.77415,2.76895,2.76895,13880000.0
2007-05-14 13:59:00,2.77324,2.77324,2.76772,2.76927,5250000.0
2007-05-14 14:00:00,2.77038,2.77282,2.76934,2.77087,9880000.0
2007-05-14 14:01:00,2.77016,2.77329,2.76927,2.77059,14000000.0
2007-05-14 14:02:00,2.77097,2.77337,2.77062,2.77128,9750000.0
2007-05-14 14:03:00,2.77183,2.77402,2.76889,2.76889,7750000.0
2007-05-14 14:04:00,2.77414,2.77426,2.76913,2.77124,5880000.0
2007-05-14 14:05:00,2.77308,2.77394,2.76954,2.77165,6630000.0
2007-05-14 14:06:00,2.77434,2.77451,2.77349,2.77451,7630000.0
2007-05-14 14:07:00,2.77372,2.77372,2.76816,2.77312,7000000.0
2007-05-14 14:08:00,2.76967,2.77424,2.76924,2.77354,10630000.0
2007-05-14 14:09:00,2.77513,2.77513,2.76975,2.77352,6250000.0
2007-05-14 14:10:00,2.77461,2.77529,2.77127,2.77127,8880000.0
2007-05-14 14:11:00,2.77384,2.77482,2.77154,2.77481,8250000.0
2007-05-14 14:12:00,2.77489,2.77569,2.76948,2.77453,7750000.0
2007-05-14 14:13:00,2.77417,2.77566,2.77181,2.77566,9880000.0
2007-05-14 14:14:00,2.7754,2.7754,2.77331,2.77464,8250000.0
2007-05-14 14:15:00,2.77587,2.77587,2.77093,2.77516,8880000.0
2007-05-14 14:16:00,2.77254,2.77531,2.77192,2.77192,8750000.0
2007-05-14 14:17:00,2.77157,2.77676,2.77157,2.77676,9750000.0
2007-05-14 14:18:00,2.7765,2.77694,2.77345,2.77694,9630000.0
2007-05-14 14:19:00,2.77745,2.77745,2.77442,2.77601,7130000.0
2007-05-14 14:20:00,2.77598,2.77703,2.77308,2.77308,7000000.0
2007-05-14 14:21:00,2.7769,2.77719,2.77376,2.77678,15000000.0
2007-05-14 14:22:00,2.774,2.77789,2.77206,2.77606,8250000.0
2007-05-14 14:23:00,2.77716,2.77716,2.77243,2.77362,8130000.0
2007-05-14 14:24:00,2.7761,2.77657,2.77217,2.77385,14250000.0
2007-05-14 14:25:00,2.77633,2.77637,2.77359,2.77359,7880000.0
2007-05-14 14:26:00,2.77704,2.77704,2.76828,2.77595,11500000.0
2007-05-14 14:27:00,2.77662,2.77725,2.77516,2.77721,5880000.0
2007-05-14 14:28:00,2.77705,2.77705,2.77291,2.77291,6630000.0
2007-05-14 14:29:00,2.77577,2.77733,2.77262,2.77713,7750000.0
2007-05-14 14:30:00,2.77514,2.77764,2.77491,2.77644,11750000.0
2007-05-14 14:31:00,2.77685,2.77685,2.77215,2.77352,9630000.0
2007-05-14 14:32:00,2.77451,2.77651,2.77195,2.77195,5750000.0
2007-05-14 14:33:00,2.77685,2.77685,2.77172,2.77172,8750000.0
2007-05-14 14:34:00,2.77706,2.77706,2.7721,2.7721,11000000.0
2007-05-14 14:35:00,2.77532,2.77635,2.77408,2.77408,6130000.0
2007-05-14 14:36:00,2.77428,2.77725,2.77342,2.77455,11000000.0
2007-05-14 14:37:00,2.77382,2.77753,2.7717,2.77753,13500000.0
2007-05-14 14:38:00,2.77746,2.77746,2.77354,2.77354,8880000.0
2007-05-14 14:39:00,2.77598,2.77785,2.77281,2.77281,12000000.0
2007-05-14 14:40:00,2.77745,2.77758,2.77378,2.77401,8250000.0
2007-05-14 14:41:00,2.77556,2.7768,2.77196,2.77426,6500000.0
2007-05-14 14:42:00,2.7762,2.77655,2.77304,2.77591,11760000.0
2007-05-14 14:43:00,2.77243,2.77669,2.77141,2.77486,7750000.0
2007-05-14 14:44:00,2.7744,2.7754,2.77126,2.77243,5880000.0
2007-05-14 14:45:00,2.7729,2.77624,2.76842,2.76842,6000000.0
2007-05-14 14:46:00,2.77561,2.77594,2.77125,2.77125,8010000.0
2007-05-14 14:47:00,2.77552,2.77681,2.77434,2.77582,10000000.0
2007-05-14 14:48:00,2.77579,2.77743,2.77402,2.77743,5630000.0
2007-05-14 14:49:00,2.77793,2.77864,2.77356,2.7748,10750000.0
2007-05-14 14:50:00,2.77504,2.7777,2.7717,2.7777,8250000.0
2007-05-14 14:51:00,2.77778,2.77832,2.77346,2.77727,12000000.0
2007-05-14 14:52:00,2.77658,2.77794,2.77281,2.77685,10000000.0
2007-05-14 14:53:00,2.77804,2.77888,2.77245,2.77367,9510000.0
2007-05-14 14:54:00,2.77767,2.77815,2.77275,2.77275,10380000.0
2007-05-14 14:55:00,2.7772,2.7784,2.77561,2.7776,7250000.0
2007-05-14 14:56:00,2.77503,2.77735,2.77388,2.77392,10000000.0
2007-05-14 14:57:00,2.77674,2.77789,2.77068,2.7728,11250000.0
2007-05-14 14:58:00,2.77472,2.77676,2.77284,2.77508,9250000.0
2007-05-14 14:59:00,2.77726,2.77872,2.77554,2.77872,5250000.0
2007-05-14 15:00:00,2.77583,2.77757,2.77334,2.77652,8500000.0
2007-05-14 15:01:00,2.77747,2.77747,2.77298,2.77563,5380000.0
2007-05-14 15:02:00,2.77758,2.77758,2.77414,2.77414,5250000.0
2007-05-14 15:03:00,2.77724,2.77724,2.77447,2.77599,8750000.0
2007-05-14 15:04:00,2.77563,2.77618,2.77127,2.77168,8500000.0
2007-05-14 15:05:00,2.77637,2.77718,2.77226,2.77332,8500000.0
2007-05-14 15:06:00,2.77296,2.77627,2.77222,2.77407,5250000.0
2007-05-14 15:07:00,2.77575,2.77648,2.77126,2.77575,8000000.0
2007-05-14 15:08:00,2.77534,2.77557,2.77079,2.77266,7750000.0
2007-05-14 15:09:00,2.77533,2.7771,2.77343,2.77629,9750000.0
2007-05-14 15:10:00,2.777,2.77802,2.77625,2.77625,8750000.0
2007-05-14 15:11:00,2.77299,2.77672,2.77279,2.77621,13750000.0
2007-05-14 15:12:00,2.77521,2.77664,2.77098,2.77576,8000000.0
2007-05-14 15:13:00,2.77687,2.77687,2.77327,2.77583,5750000.0
2007-05-14 15:14:00,2.77505,2.77505,2.77073,2.77249,9630000.0
2007-05-14 15:15:00,2.77316,2.77567,2.77009,2.77314,7000000.0
2007-05-14 15:16:00,2.77563,2.77563,2.77251,2.77485,15130000.0
2007-05-14 15:17:00,2.77537,2.77537,2.77259,2.7741,6500000.0
2007-05-14 15:18:00,2.77587,2.77587,2.77035,2.77544,9630000.0
2007-05-14 15:19:00,2.77477,2.77529,2.77373,2.77428,9750000.0
2007-05-14 15:20:00,2.77335,2.77492,2.77055,2.77224,8250000.0
2007-05-14 15:21:00,2.77604,2.77604,2.77415,2.77563,5880000.0
2007-05-14 15:22:00,2.77367,2.77725,2.77115,2.7764,9630000.0
2007-05-14 15:23:00,2.77304,2.77555,2.77131,2.77495,9500000.0
2007-05-14 15:24:00,2.7761,2.77616,2.77235,2.77478,7880000.0
2007-05-14 15:25:00,2.77571,2.77571,2.76928,2.77492,11250000.0
2007-05-14 15:26:00,2.77185,2.77483,2.77032,2.77483,8000000.0
2007-05-14 15:27:00,2.7723,2.77398,2.76833,2.77398,9250000.0
2007-05-14 15:28:00,2.77456,2.77499,2.77221,2.77484,6630000.0
2007-05-14 15:29:00,2.77271,2.77458,2.77158,2.77203,6500000.0
2007-05-14 15:30:00,2.77531,2.77531,2.76961,2.77312,14520000.0
2007-05-14 15:31:00,2.7738,2.77484,2.77073,2.77195,7000000.0
2007-05-14 15:32:00,2.77118,2.77445,2.76962,2.77445,7380000.0
2007-05-14 15:33:00,2.7726,2.77295,2.76876,2.77167,6250000.0
2007-05-14 15:35:00,2.77152,2.77433,2.77113,2.77341,9750000.0
2007-05-14 15:36:00,2.7744,2.7744,2.76969,2.77344,9000000.0
2007-05-14 15:37:00,2.77055,2.77386,2.77038,2.77296,9130000.0
2007-05-14 15:38:00,2.77276,2.77468,2.77089,2.77113,16130000.0
2007-05-14 15:39:00,2.77486,2.77486,2.77267,2.7741,6250000.0
2007-05-14 15:40:00,2.7747,2.7747,2.76936,2.77154,6000000.0
2007-05-14 15:41:00,2.77398,2.77492,2.77051,2.77236,7250000.0
2007-05-14 15:42:00,2.77366,2.77633,2.77189,2.77283,11880000.0
2007-05-14 15:43:00,2.7744,2.77513,2.76905,2.76934,11750000.0
2007-05-14 15:44:00,2.77407,2.77503,2.77279,2.77298,8250000.0
2007-05-14 15:45:00,2.77449,2.77473,2.77036,2.77439,7750000.0
2007-05-14 15:46:00,2.7717,2.77473,2.77104,2.7737,8510000.0
2007-05-14 15:47:00,2.77336,2.77386,2.76846,2.76958,6000000.0
2007-05-14 15:48:00,2.775,2.775,2.76988,2.76988,6250000.0
2007-05-14 15:49:00,2.77455,2.77469,2.76861,2.77253,11250000.0
2007-05-14 15:50:00,2.77404,2.77404,2.77127,2.77127,7500000.0
2007-05-14 15:51:00,2.7733,2.77426,2.77016,2.77426,7750000.0
2007-05-14 15:52:00,2.77448,2.77449,2.77122,2.77339,6510000.0
2007-05-14 15:53:00,2.77116,2.77448,2.76845,2.77448,8500000.0
2007-05-14 15:54:00,2.77169,2.77378,2.77033,2.77317,8500000.0
2007-05-14 15:55:00,2.77447,2.77447,2.77011,2.77011,5750000.0
2007-05-14 15:56:00,2.77278,2.77278,2.76981,2.77217,4500000.0
2007-05-14 15:57:00,2.7712,2.77434,2.77064,2.77086,6750000.0
2007-05-14 15:58:00,2.77138,2.7736,2.77002,2.77002,7130000.0
2007-05-14 15:59:00,2.77338,2.77433,2.77156,2.77433,9500000.0
2007-05-14 16:00:00,2.77367,2.77442,2.77213,2.77442,10630000.0
2007-05-14 16:01:00,2.77025,2.77544,2.77025,2.7745,6250000.0
2007-05-14 16:02:00,2.77214,2.77516,2.76885,2.77459,11380000.0
2007-05-14 16:03:00,2.77529,2.77529,2.77037,2.77219,7130000.0
2007-05-14 16:04:00,2.77542,2.77542,2.77176,2.77516,9250000.0
2007-05-14 16:05:00,2.77515,2.77558,2.77462,2.77558,7250000.0
2007-05-14 16:06:00,2.77431,2.77552,2.76886,2.76886,8250000.0
2007-05-14 16:07:00,2.77505,2.77505,2.77004,2.77229,13250000.0
2007-05-14 16:08:00,2.77242,2.77439,2.77043,2.77236,11750000.0
2007-05-14 16:09:00,2.77497,2.77497,2.76978,2.77285,9130000.0
2007-05-14 16:10:00,2.77407,2.77486,2.76878,2.77482,7760000.0
2007-05-14 16:11:00,2.77531,2.77531,2.77321,2.77422,5880000.0
2007-05-14 16:12:00,2.77524,2.77524,2.77242,2.77247,8500000.0
2007-05-14 16:13:00,2.77487,2.77614,2.77261,2.77614,12500000.0
2007-05-14 16:14:00,2.77249,2.77618,2.77249,2.77618,11500000.0
2007-05-14 16:15:00,2.77237,2.77527,2.77171,2.77483,8750000.0
2007-05-14 16:16:00,2.77695,2.77695,2.77194,2.7726,9500000.0
2007-05-14 16:17:00,2.77086,2.77576,2.77086,2.7735,9750000.0
2007-05-14 16:18:00,2.77122,2.77562,2.77051,2.77555,7880000.0
2007-05-14 16:19:00,2.77515,2.77537,2.77202,2.77305,7500000.0
2007-05-14 16:20:00,2.77012,2.77551,2.77012,2.77532,5750000.0
2007-05-14 16:21:00,2.77471,2.77511,2.77301,2.77301,5500000.0
2007-05-14 16:22:00,2.77519,2.77703,2.77347,2.77526,8250000.0
2007-05-14 16:23:00,2.77593,2.77632,2.77217,2.77536,7000000.0
2007-05-14 16:24:00,2.77526,2.77725,2.77125,2.77664,8000000.0
2007-05-14 16:25:00,2.77778,2.77778,2.77345,2.77441,5630000.0
2007-05-14 16:26:00,2.77527,2.77723,2.77482,2.7754,10750000.0
2007-05-14 16:27:00,2.77589,2.77753,2.7721,2.77679,7000000.0
2007-05-14 16:28:00,2.7785,2.77905,2.77313,2.77566,11250000.0
2007-05-14 16:29:00,2.77857,2.77857,2.77507,2.77709,6750000.0
2007-05-14 16:30:00,2.77615,2.77715,2.774,2.77715,7130000.0
2007-05-14 16:31:00,2.77448,2.77732,2.77448,2.77601,9130000.0
2007-05-14 16:32:00,2.77683,2.77761,2.77353,2.7755,7760000.0
2007-05-14 16:33:00,2.7796,2.7796,2.77563,2.77833,11750000.0
2007-05-14 16:34:00,2.77456,2.77808,2.77352,2.7775,11750000.0
2007-05-14 16:35:00,2.77846,2.77877,2.77372,2.77873,12380000.0
2007-05-14 16:36:00,2.77851,2.77976,2.77519,2.77916,12000000.0
2007-05-14 16:37:00,2.77807,2.7785,2.77512,2.7785,6750000.0
2007-05-14 16:38:00,2.77757,2.77801,2.77221,2.77801,10750000.0
2007-05-14 16:39:00,2.77644,2.77726,2.77266,2.77516,9250000.0
2007-05-14 16:40:00,2.77738,2.7782,2.77328,2.77665,7750000.0
2007-05-14 16:41:00,2.77652,2.77851,2.77455,2.77455,6000000.0
2007-05-14 16:42:00,2.77655,2.77655,2.77367,2.77404,6250000.0
2007-05-14 16:43:00,2.77312,2.77636,2.77312,2.77502,12500000.0
2007-05-14 16:44:00,2.77532,2.77659,2.77418,2.77614,8500000.0
2007-05-14 16:45:00,2.77651,2.77689,2.77444,2.77455,10880000.0
2007-05-14 16:46:00,2.77747,2.77756,2.77078,2.77078,5630000.0
2007-05-14 16:47:00,2.77626,2.77684,2.77294,2.77553,14750000.0
2007-05-14 16:48:00,2.77518,2.77767,2.7735,2.7735,7250000.0
2007-05-14 16:49:00,2.77686,2.77686,2.77408,2.77408,5750000.0
2007-05-14 16:50:00,2.77606,2.77692,2.77281,2.7741,7750000.0
2007-05-14 16:51:00,2.77473,2.77533,2.77143,2.77179,11750000.0
2007-05-14 16:52:00,2.77499,2.77516,2.77167,2.77167,8250000.0
2007-05-14 16:53:00,2.77408,2.77433,2.76814,2.77368,16010000.0
2007-05-14 16:54:00,2.77233,2.77525,2.77028,2.77185,7250000.0
2007-05-14 16:56:00,2.77403,2.77567,2.77102,2.77567,7750000.0
2007-05-14 16:57:00,2.77471,2.77523,2.77302,2.77495,4880000.0
2007-05-14 16:58:00,2.77339,2.77765,2.77222,2.775,16510000.0
2007-05-14 16:59:00,2.77246,2.77496,2.77057,2.77496,5750000.0
2007-05-14 17:00:00,2.77456,2.77563,2.76956,2.77345,14630000.0
2007-05-14 17:01:00,2.77297,2.77397,2.76909,2.77174,8630000.0
2007-05-14 17:02:00,2.77554,2.77554,2.77049,2.77516,10260000.0
2007-05-14 17:03:00,2.77122,2.77402,2.76872,2.76872,9380000.0
2007-05-14 17:04:00,2.77106,2.77471,2.77106,2.77347,7260000.0
2007-05-14 17:05:00,2.77637,2.77637,2.77151,2.77219,8500000.0
2007-05-14 17:06:00,2.7743,2.7743,2.77314,2.77324,9250000.0
2007-05-14 17:07:00,2.77132,2.77554,2.77128,2.77483,7250000.0
2007-05-14 17:08:00,2.7742,2.77429,2.77094,2.77253,10500000.0
2007-05-14 17:09:00,2.77539,2.77608,2.76994,2.77581,12250000.0
2007-05-14 17:10:00,2.77334,2.7769,2.77323,2.77367,12750000.0
2007-05-14 17:11:00,2.77543,2.77543,2.77252,2.77252,5510000.0
2007-05-14 17:12:00,2.77597,2.77597,2.76891,2.77301,7880000.0
2007-05-14 17:13:00,2.77606,2.77606,2.77263,2.77474,8880000.0
2007-05-14 17:14:00,2.77655,2.77662,2.77175,2.77386,8750000.0
2007-05-14 17:15:00,2.77434,2.77519,2.77063,2.77504,7500000.0
2007-05-14 17:16:00,2.77774,2.77774,2.77379,2.77475,10500000.0
2007-05-14 17:17:00,2.77631,2.77882,2.77549,2.77567,7250000.0
2007-05-14 17:18:00,2.77746,2.77746,2.77502,2.77546,8500000.0
2007-05-14 17:19:00,2.77738,2.77842,2.77398,2.77842,6250000.0
2007-05-14 17:20:00,2.77772,2.77814,2.7762,2.77814,7250000.0
2007-05-14 17:21:00,2.77574,2.77756,2.77574,2.77724,5500000.0
2007-05-14 17:22:00,2.77492,2.77737,2.77317,2.77737,15250000.0
2007-05-14 17:23:00,2.77665,2.77665,2.77235,2.77542,8500000.0
2007-05-14 17:24:00,2.77442,2.77776,2.77355,2.77511,14630000.0
2007-05-14 17:25:00,2.77557,2.77706,2.77076,2.77664,11880000.0
2007-05-14 17:26:00,2.77421,2.77717,2.7725,2.77541,13140000.0
2007-05-14 17:27:00,2.77275,2.77588,2.77275,2.77354,9380000.0
2007-05-14 17:28:00,2.77294,2.77651,2.77262,2.77348,8750000.0
2007-05-14 17:29:00,2.77511,2.77664,2.77222,2.77664,6000000.0
2007-05-14 17:30:00,2.77461,2.77674,2.77285,2.77325,5500000.0
2007-05-14 17:31:00,2.77543,2.77642,2.77241,2.77642,14500000.0
2007-05-14 17:32:00,2.77667,2.77774,2.77117,2.77711,15760000.0
2007-05-14 17:33:00,2.7767,2.77833,2.77563,2.77795,9750000.0
2007-05-14 17:34:00,2.77935,2.77935,2.77279,2.77607,7000000.0
2007-05-14 17:35:00,2.77921,2.77921,2.77471,2.77471,4880000.0
2007-05-14 17:36:00,2.77818,2.77839,2.7733,2.77839,6380000.0
2007-05-14 17:37:00,2.77789,2.77822,2.77495,2.77822,7380000.0
2007-05-14 17:38:00,2.77597,2.77875,2.77597,2.77614,13000000.0
2007-05-14 17:39:00,2.77616,2.77771,2.77239,2.773,5630000.0
2007-05-14 17:40:00,2.77637,2.77836,2.77395,2.77395,7000000.0
2007-05-14 17:41:00,2.7771,2.77871,2.77374,2.7759,6880000.0
2007-05-14 17:42:00,2.77871,2.77919,2.77525,2.77609,10250000.0
2007-05-14 17:43:00,2.77256,2.77868,2.77256,2.77606,8750000.0
2007-05-14 17:44:00,2.77798,2.77798,2.77425,2.77527,7250000.0
2007-05-14 17:45:00,2.77898,2.77898,2.77352,2.77755,10750000.0
2007-05-14 17:46:00,2.77245,2.77711,2.77163,2.77702,10000000.0
2007-05-14 17:47:00,2.77606,2.77739,2.77466,2.77466,4000000.0
2007-05-14 17:48:00,2.77731,2.77976,2.7768,2.77689,9750000.0
2007-05-14 17:49:00,2.77549,2.77731,2.77439,2.77453,7760000.0
2007-05-14 17:50:00,2.77593,2.77831,2.77297,2.77373,13250000.0
2007-05-14 17:51:00,2.77319,2.77823,2.7728,2.77529,5880000.0
2007-05-14 17:52:00,2.77758,2.77815,2.77404,2.77501,13010000.0
2007-05-14 17:53:00,2.77925,2.78056,2.77659,2.77659,5130000.0
2007-05-14 17:54:00,2.7788,2.77958,2.77186,2.77876,10250000.0
2007-05-14 17:55:00,2.77798,2.77954,2.77444,2.77813,14250000.0
2007-05-14 17:56:00,2.77777,2.77826,2.77239,2.7767,14750000.0
2007-05-14 17:57:00,2.77957,2.77957,2.77666,2.77754,8500000.0
2007-05-14 17:58:00,2.77512,2.77875,2.77512,2.77875,7880000.0
2007-05-14 17:59:00,2.7761,2.77983,2.7761,2.77937,12000000.0
2007-05-14 18:00:00,2.77965,2.78101,2.77517,2.77791,12630000.0
2007-05-14 18:01:00,2.77913,2.78057,2.77814,2.78057,5750000.0
2007-05-14 18:02:00,2.78015,2.78018,2.77688,2.77737,16000000.0
2007-05-14 18:03:00,2.77599,2.78119,2.77599,2.7773,12500000.0
2007-05-14 18:04:00,2.77723,2.78087,2.77527,2.77527,6750000.0
2007-05-14 18:05:00,2.77967,2.77987,2.77554,2.77668,12000000.0
2007-05-14 18:06:00,2.77976,2.78019,2.77703,2.77703,8380000.0
2007-05-14 18:07:00,2.77886,2.77906,2.77648,2.77856,9000000.0
2007-05-14 18:08:00,2.77968,2.77968,2.77658,2.77658,8000000.0
2007-05-14 18:09:00,2.77964,2.77964,2.77544,2.77932,7250000.0
2007-05-14 18:10:00,2.77887,2.77916,2.77695,2.77698,7630000.0
2007-05-14 18:11:00,2.7764,2.77765,2.77483,2.77483,10250000.0
2007-05-14 18:12:00,2.77594,2.77791,2.77156,2.77678,8500000.0
2007-05-14 18:13:00,2.77736,2.77825,2.77463,2.77463,8000000.0
2007-05-14 18:14:00,2.77701,2.77708,2.77178,2.77457,10000000.0
2007-05-14 18:15:00,2.77828,2.77828,2.77494,2.77501,6000000.0
2007-05-14 18:16:00,2.77763,2.778,2.77372,2.77541,8130000.0
2007-05-14 18:18:00,2.77171,2.77401,2.77171,2.77369,6000000.0
2007-05-14 18:19:00,2.77809,2.7783,2.77549,2.7783,8380000.0
2007-05-14 18:20:00,2.77764,2.77834,2.77358,2.77686,7010000.0
2007-05-14 18:21:00,2.77381,2.7748,2.77088,2.77434,10760000.0
2007-05-14 18:22:00,2.77759,2.77785,2.77334,2.77334,7130000.0
2007-05-14 18:23:00,2.77703,2.77746,2.77155,2.77155,8630000.0
2007-05-14 18:25:00,2.776,2.77675,2.77252,2.77502,6630000.0
2007-05-14 18:26:00,2.77678,2.77768,2.77482,2.77687,7140000.0
2007-05-14 18:27:00,2.77769,2.77769,2.77369,2.7747,9770000.0
2007-05-14 18:29:00,2.77558,2.778,2.7739,2.77597,6750000.0
2007-05-14 18:30:00,2.77697,2.77743,2.77209,2.77368,17880000.0
2007-05-14 18:34:00,2.77644,2.77644,2.77145,2.77344,5750000.0
2007-05-14 18:36:00,2.77707,2.77707,2.77164,2.77646,6500000.0
2007-05-14 18:37:00,2.77551,2.7764,2.7749,2.77613,11130000.0
2007-05-14 18:38:00,2.77686,2.77704,2.7747,2.77633,10250000.0
2007-05-14 18:40:00,2.77414,2.77653,2.77259,2.77259,6250000.0
2007-05-14 18:46:00,2.77639,2.77639,2.77054,2.77472,13130000.0
2007-05-14 18:47:00,2.77628,2.77628,2.77458,2.77562,6000000.0
2007-05-14 18:48:00,2.77153,2.77342,2.77022,2.77315,7760000.0
2007-05-14 18:49:00,2.77529,2.77594,2.77095,2.77371,10130000.0
2007-05-14 18:51:00,2.77677,2.77677,2.77279,2.77345,6750000.0
2007-05-14 18:52:00,2.77654,2.77674,2.76983,2.77674,8250000.0
2007-05-14 18:53:00,2.77679,2.77704,2.77347,2.77413,6000000.0
2007-05-14 18:54:00,2.77528,2.77643,2.77371,2.77383,10130000.0
2007-05-14 18:55:00,2.77649,2.77649,2.77234,2.77483,7250000.0
2007-05-14 18:56:00,2.77573,2.77593,2.77367,2.77593,6250000.0
2007-05-14 18:57:00,2.77263,2.77609,2.76917,2.77609,7380000.0
2007-05-14 18:58:00,2.77416,2.77658,2.77287,2.77658,7380000.0
2007-05-14 18:59:00,2.7744,2.77553,2.77119,2.77553,8000000.0
2007-05-14 19:00:00,2.77495,2.77506,2.7732,2.77417,7250000.0
2007-05-14 19:01:00,2.77367,2.77481,2.7728,2.7728,7750000.0
2007-05-14 19:02:00,2.77526,2.77526,2.76844,2.77228,8500000.0
2007-05-14 19:04:00,2.77357,2.77542,2.77357,2.77542,1750000.0
2007-05-14 19:05:00,2.77348,2.77472,2.77042,2.77281,12260000.0
2007-05-14 19:06:00,2.77459,2.77489,2.7701,2.77477,5880000.0
2007-05-14 19:07:00,2.77562,2.77597,2.7689,2.77239,8000000.0
2007-05-14 19:08:00,2.77148,2.77212,2.76957,2.77143,8380000.0
2007-05-14 19:09:00,2.77544,2.77544,2.77131,2.77222,7880000.0
2007-05-14 19:10:00,2.77489,2.77489,2.77093,2.7716,9750000.0
2007-05-14 19:11:00,2.77499,2.77499,2.76899,2.77454,9130000.0
2007-05-14 19:12:00,2.7749,2.7749,2.7716,2.7716,6500000.0
2007-05-14 19:13:00,2.7739,2.77482,2.76944,2.76955,6250000.0
2007-05-14 19:16:00,2.77137,2.77286,2.76978,2.77012,8630000.0
2007-05-14 19:17:00,2.77169,2.77309,2.76844,2.77142,7500000.0
2007-05-14 19:18:00,2.76857,2.7726,2.76741,2.77132,12630000.0
2007-05-14 19:19:00,2.77292,2.77449,2.76938,2.77368,22380000.0
2007-05-14 19:20:00,2.7675,2.77163,2.76746,2.77163,13000000.0
2007-05-14 19:24:00,2.76946,2.77196,2.76792,2.77194,6880000.0
2007-05-14 19:25:00,2.7679,2.77217,2.7679,2.77217,11130000.0
2007-05-14 19:26:00,2.76877,2.77151,2.76685,2.76948,8630000.0
2007-05-14 19:27:00,2.77024,2.77088,2.76878,2.76953,5250000.0
2007-05-14 19:28:00,2.77237,2.77237,2.76678,2.76953,8500000.0
2007-05-14 19:32:00,2.77045,2.77141,2.768,2.76955,7500000.0
2007-05-14 19:37:00,2.77286,2.77286,2.76653,2.77128,17500000.0
2007-05-14 19:38:00,2.76886,2.77152,2.76806,2.77,19500000.0
2007-05-14 19:39:00,2.76942,2.77186,2.76906,2.7698,8880000.0
2007-05-14 19:40:00,2.76958,2.77017,2.76617,2.76808,8750000.0
2007-05-14 19:41:00,2.76812,2.77259,2.76812,2.77259,5250000.0
2007-05-14 19:42:00,2.77061,2.77251,2.76805,2.76805,5250000.0
2007-05-14 19:43:00,2.77233,2.77249,2.76932,2.7723,9130000.0
2007-05-14 19:44:00,2.77036,2.77257,2.76884,2.77085,13000000.0
2007-05-14 19:45:00,2.77083,2.77274,2.7697,2.77213,10130000.0
2007-05-14 19:46:00,2.77232,2.77421,2.76926,2.7732,12010000.0
2007-05-14 19:47:00,2.77087,2.77415,2.77087,2.77398,9250000.0
2007-05-14 19:48:00,2.77339,2.77583,2.77086,2.77562,14380000.0
2007-05-14 19:49:00,2.77585,2.77585,2.77168,2.77355,18760000.0
2007-05-14 19:50:00,2.77665,2.7768,2.77348,2.77657,8500000.0
2007-05-14 19:51:00,2.77147,2.77559,2.77113,2.77549,12130000.0
2007-05-14 19:52:00,2.77416,2.77775,2.77345,2.77487,8130000.0
2007-05-14 19:53:00,2.77305,2.77662,2.77305,2.77417,6130000.0
2007-05-14 19:54:00,2.77634,2.77686,2.77308,2.77513,10130000.0
2007-05-14 19:55:00,2.77381,2.77438,2.77062,2.77143,12000000.0
2007-05-14 19:56:00,2.77132,2.77694,2.77113,2.77592,7630000.0
2007-05-14 19:57:00,2.77445,2.7772,2.77445,2.77683,14880000.0
2007-05-14 19:59:00,2.77147,2.77736,2.76851,2.76851,7750000.0
2007-05-14 20:00:00,2.77421,2.77679,2.77078,2.77078,14130000.0
2007-05-14 20:01:00,2.77379,2.77693,2.77379,2.77568,8250000.0
2007-05-14 20:02:00,2.77778,2.77778,2.77369,2.7766,2250000.0
2007-05-14 20:03:00,2.77706,2.77706,2.77248,2.77494,5500000.0
2007-05-14 20:04:00,2.77513,2.77513,2.77265,2.77412,4250000.0
2007-05-14 20:05:00,2.77514,2.77749,2.77031,2.77031,15750000.0
2007-05-14 20:06:00,2.77366,2.77794,2.77366,2.77794,4250000.0
2007-05-14 20:07:00,2.77521,2.77836,2.77356,2.77678,10500000.0
2007-05-14 20:08:00,2.77398,2.77733,2.77398,2.77604,5750000.0
2007-05-14 20:09:00,2.77357,2.77491,2.76965,2.77355,6750000.0
2007-05-14 20:10:00,2.77463,2.77497,2.76837,2.77163,12250000.0
2007-05-14 20:11:00,2.77576,2.77576,2.7726,2.77554,13000000.0
2007-05-14 20:12:00,2.77302,2.77484,2.77254,2.77468,6500000.0
2007-05-14 20:13:00,2.77494,2.77574,2.77011,2.77538,15500000.0
2007-05-14 20:14:00,2.77656,2.77656,2.77236,2.77434,4000000.0
2007-05-14 20:15:00,2.77409,2.77636,2.77056,2.77579,5750000.0
2007-05-14 20:16:00,2.77129,2.77588,2.77129,2.7741,8000000.0
2007-05-14 20:17:00,2.77047,2.77478,2.77047,2.7742,6750000.0
2007-05-14 20:18:00,2.77544,2.77544,2.77416,2.77416,2500000.0
2007-05-14 20:19:00,2.77543,2.77548,2.77178,2.77333,8250000.0
2007-05-14 20:20:00,2.77514,2.7769,2.77381,2.77381,8130000.0
2007-05-14 20:21:00,2.77471,2.77605,2.76959,2.76959,15250000.0
2007-05-14 20:22:00,2.77597,2.77669,2.77259,2.77628,8000000.0
2007-05-14 20:23:00,2.77758,2.778,2.77588,2.778,6000000.0
2007-05-14 20:24:00,2.77378,2.77378,2.77378,2.77378,1000000.0
2007-05-14 20:25:00,2.77791,2.77791,2.77419,2.77436,14380000.0
2007-05-14 20:26:00,2.77598,2.77692,2.77495,2.7754,7500000.0
2007-05-14 20:27:00,2.77466,2.7777,2.77466,2.77733,5750000.0
2007-05-14 20:29:00,2.77478,2.77688,2.77303,2.77521,13000000.0
2007-05-14 20:30:00,2.77466,2.777,2.77466,2.777,8750000.0
2007-05-14 20:31:00,2.77287,2.77478,2.77287,2.77452,12500000.0
2007-05-14 20:33:00,2.7739,2.77757,2.7739,2.77757,6000000.0
2007-05-14 20:34:00,2.77391,2.77454,2.77283,2.77283,2250000.0
2007-05-14 20:35:00,2.77485,2.77826,2.77485,2.7767,11000000.0
2007-05-14 20:36:00,2.7751,2.77819,2.7751,2.77761,4750000.0
2007-05-14 20:37:00,2.77566,2.77828,2.77557,2.77789,4750000.0
2007-05-14 20:40:00,2.77552,2.77736,2.77146,2.7745,7500000.0
2007-05-14 20:44:00,2.77347,2.77733,2.77345,2.77614,6500000.0
2007-05-14 20:48:00,2.77661,2.77788,2.77506,2.77591,14000000.0
2007-05-14 20:49:00,2.77462,2.77772,2.772,2.7747,10750000.0
2007-05-14 20:50:00,2.77765,2.77779,2.77271,2.77271,9000000.0
2007-05-14 20:51:00,2.77587,2.77795,2.77587,2.77619,10000000.0
2007-05-14 20:52:00,2.77197,2.77691,2.77167,2.77691,7750000.0
2007-05-14 20:54:00,2.77775,2.77775,2.77228,2.77312,6750000.0
2007-05-14 20:55:00,2.77739,2.77808,2.77204,2.77685,15500000.0
2007-05-14 20:56:00,2.77697,2.77807,2.77549,2.77549,7500000.0
2007-05-14 20:57:00,2.776,2.77741,2.77471,2.77597,5000000.0
2007-05-14 20:58:00,2.77785,2.77785,2.77402,2.77407,15500000.0
2007-05-14 20:59:00,2.77405,2.77735,2.77405,2.77506,6500000.0
2007-05-14 21:00:00,2.77619,2.77769,2.77619,2.77769,4250000.0
2007-05-14 21:01:00,2.77471,2.77687,2.77471,2.7757,11500000.0
2007-05-14 21:02:00,2.77606,2.77677,2.77358,2.77415,6500000.0
2007-05-14 21:03:00,2.77559,2.77755,2.77462,2.77641,13250000.0
2007-05-14 21:04:00,2.77504,2.7772,2.77502,2.77574,12750000.0
2007-05-14 21:05:00,2.77533,2.7769,2.77431,2.77431,4750000.0
2007-05-14 21:06:00,2.77547,2.77804,2.77254,2.77804,8000000.0
2007-05-14 21:07:00,2.77481,2.77684,2.77481,2.77546,8750000.0
2007-05-14 21:08:00,2.77288,2.77744,2.77148,2.77679,6250000.0
2007-05-14 21:09:00,2.77335,2.77643,2.7731,2.7731,6000000.0
2007-05-14 21:10:00,2.77563,2.77712,2.7741,2.7741,6500000.0
2007-05-14 21:16:00,2.77486,2.77682,2.7737,2.77382,12750000.0
2007-05-14 21:17:00,2.77523,2.77644,2.77348,2.77405,8750000.0
2007-05-14 21:18:00,2.77292,2.77712,2.77292,2.77666,4000000.0
2007-05-14 21:19:00,2.77515,2.77848,2.77314,2.77581,5500000.0
2007-05-14 21:20:00,2.7746,2.77719,2.7746,2.7766,19750000.0
2007-05-14 21:21:00,2.77586,2.77651,2.77446,2.77607,12250000.0
2007-05-14 21:22:00,2.77529,2.77695,2.77172,2.77443,5250000.0
2007-05-14 21:29:00,2.77533,2.77704,2.77524,2.77591,7750000.0
2007-05-14 21:30:00,2.77501,2.77639,2.77442,2.77495,5250000.0
2007-05-14 21:31:00,2.77408,2.77676,2.77315,2.77315,13000000.0
2007-05-14 21:32:00,2.77477,2.77667,2.77477,2.77645,13000000.0
2007-05-14 21:33:00,2.77422,2.77422,2.77422,2.77422,1000000.0
2007-05-14 21:36:00,2.77259,2.776,2.77259,2.77279,6500000.0
2007-05-14 21:37:00,2.77232,2.77467,2.77073,2.77386,12000000.0
2007-05-14 21:39:00,2.77373,2.77415,2.77151,2.77268,11140000.0
2007-05-14 21:40:00,2.77333,2.77491,2.77121,2.77449,5130000.0
2007-05-14 21:42:00,2.77433,2.77645,2.773,2.773,11000000.0
2007-05-14 21:43:00,2.77389,2.77389,2.77382,2.77382,1750000.0
2007-05-14 21:45:00,2.77397,2.77629,2.77285,2.77437,8750000.0
2007-05-14 21:46:00,2.77239,2.77649,2.77239,2.77622,5500000.0
2007-05-14 21:47:00,2.77374,2.77433,2.77208,2.77268,15500000.0
2007-05-14 21:48:00,2.77483,2.77598,2.7724,2.77598,6750000.0
2007-05-14 21:49:00,2.77445,2.77626,2.77445,2.77612,4500000.0
2007-05-14 21:50:00,2.77381,2.77383,2.77193,2.77381,5250000.0
2007-05-14 21:53:00,2.77116,2.77698,2.77116,2.77583,17380000.0
2007-05-14 21:54:00,2.77346,2.77452,2.77062,2.77062,6750000.0
2007-05-14 21:55:00,2.77487,2.77669,2.77377,2.77652,6760000.0
2007-05-14 21:56:00,2.77402,2.77425,2.77387,2.77398,6380000.0
2007-05-14 22:01:00,2.77434,2.77635,2.77306,2.7744,7880000.0
2007-05-14 22:02:00,2.77428,2.77576,2.77314,2.77447,4000000.0
2007-05-14 22:05:00,2.77597,2.77597,2.77025,2.77025,3750000.0
2007-05-14 22:06:00,2.77437,2.77657,2.77325,2.77421,4880000.0
2007-05-14 22:08:00,2.77594,2.77677,2.77369,2.77594,10750000.0
2007-05-14 22:10:00,2.77698,2.77698,2.77229,2.77655,8250000.0
2007-05-14 22:11:00,2.77351,2.77602,2.77207,2.77207,5500000.0
2007-05-14 22:14:00,2.77559,2.77563,2.77203,2.77396,12750000.0
2007-05-14 22:15:00,2.77153,2.77649,2.76898,2.77252,14250000.0
2007-05-14 22:17:00,2.77486,2.77619,2.77225,2.77271,6750000.0
2007-05-14 22:19:00,2.77717,2.77729,2.77272,2.77461,6250000.0
2007-05-14 22:23:00,2.77439,2.77661,2.7728,2.77395,7000000.0
2007-05-14 22:24:00,2.77657,2.77657,2.77219,2.77446,6750000.0
2007-05-14 22:25:00,2.77549,2.77642,2.77361,2.77362,9000000.0
2007-05-14 22:27:00,2.77378,2.77589,2.7716,2.774,11750000.0
2007-05-14 22:30:00,2.77449,2.77549,2.77126,2.77353,5750000.0
2007-05-14 22:31:00,2.7737,2.77546,2.77263,2.77263,15750000.0
2007-05-14 22:32:00,2.77409,2.77535,2.77334,2.77402,8250000.0
2007-05-14 22:33:00,2.77576,2.77576,2.7715,2.77462,2250000.0
2007-05-14 22:34:00,2.77361,2.7749,2.77033,2.77033,6250000.0
2007-05-14 22:35:00,2.77385,2.77492,2.77051,2.77051,5500000.0
2007-05-14 22:36:00,2.77358,2.77555,2.77244,2.77502,11000000.0
2007-05-14 22:38:00,2.76929,2.7752,2.76929,2.77343,7000000.0
2007-05-14 22:39:00,2.77444,2.77593,2.77077,2.77373,7750000.0
2007-05-14 22:44:00,2.77273,2.77548,2.77221,2.77548,21750000.0
2007-05-14 22:47:00,2.77264,2.77548,2.77228,2.77502,10750000.0
2007-05-14 22:48:00,2.77408,2.77572,2.77167,2.77572,8250000.0
2007-05-14 22:49:00,2.77359,2.77511,2.77066,2.77511,8500000.0
2007-05-14 22:51:00,2.77516,2.77563,2.77116,2.77563,6000000.0
2007-05-14 22:52:00,2.77287,2.77564,2.77138,2.77443,8750000.0
2007-05-14 22:54:00,2.77551,2.77551,2.77532,2.77532,1750000.0
2007-05-14 22:55:00,2.77445,2.77656,2.77223,2.77423,11750000.0
2007-05-14 22:57:00,2.77337,2.77621,2.7713,2.77366,25000000.0
2007-05-14 22:58:00,2.77433,2.77628,2.77221,2.7755,13250000.0
2007-05-14 22:59:00,2.77413,2.77489,2.77242,2.77392,6500000.0
2007-05-14 23:00:00,2.77047,2.776,2.77047,2.77478,9250000.0
2007-05-14 23:01:00,2.77532,2.77532,2.77007,2.77364,13750000.0
2007-05-14 23:02:00,2.77573,2.77573,2.77065,2.77472,4750000.0
2007-05-14 23:03:00,2.77313,2.7752,2.77313,2.7752,4750000.0
2007-05-14 23:04:00,2.77329,2.775,2.77066,2.775,6250000.0
2007-05-14 23:05:00,2.77291,2.77487,2.77074,2.77487,9630000.0
2007-05-14 23:06:00,2.77341,2.7755,2.77341,2.77504,7500000.0
2007-05-14 23:07:00,2.77388,2.77624,2.77192,2.77367,13250000.0
2007-05-14 23:08:00,2.77473,2.77703,2.77298,2.77703,11750000.0
2007-05-14 23:09:00,2.78275,2.78275,2.7745,2.7745,15000000.0
2007-05-14 23:10:00,2.78113,2.78113,2.77264,2.77264,4750000.0
2007-05-14 23:11:00,2.77675,2.77747,2.7766,2.77682,3500000.0
2007-05-14 23:13:00,2.77485,2.77623,2.7739,2.7751,10750000.0
2007-05-14 23:15:00,2.77544,2.77603,2.77378,2.77438,10250000.0
2007-05-14 23:16:00,2.77462,2.77624,2.77339,2.77339,9250000.0
2007-05-14 23:17:00,2.77508,2.77622,2.77508,2.77622,3000000.0
2007-05-14 23:18:00,2.77525,2.77534,2.77464,2.77487,4000000.0
2007-05-14 23:20:00,2.77438,2.77669,2.77438,2.77539,7750000.0
2007-05-14 23:21:00,2.77578,2.77693,2.77497,2.77693,12250000.0
2007-05-14 23:24:00,2.77696,2.77791,2.77426,2.77791,6130000.0
2007-05-14 23:25:00,2.77497,2.77671,2.77407,2.77671,6250000.0
2007-05-14 23:26:00,2.77578,2.77649,2.77306,2.77353,8500000.0
2007-05-14 23:27:00,2.77604,2.77638,2.77243,2.77475,5750000.0
2007-05-14 23:28:00,2.77513,2.77634,2.77322,2.77324,5500000.0
2007-05-14 23:29:00,2.77591,2.77769,2.77436,2.77522,6000000.0
2007-05-14 23:30:00,2.77534,2.77626,2.77503,2.77503,4000000.0
2007-05-14 23:31:00,2.77304,2.77752,2.77304,2.77749,6000000.0
2007-05-14 23:32:00,2.7715,2.77602,2.77114,2.77602,4750000.0
2007-05-14 23:33:00,2.77554,2.77667,2.77313,2.77498,6630000.0
2007-05-14 23:34:00,2.77493,2.77726,2.7728,2.77515,8880000.0
2007-05-14 23:35:00,2.77414,2.7765,2.77207,2.7765,6500000.0
2007-05-14 23:36:00,2.7758,2.77637,2.7758,2.77637,1880000.0
2007-05-14 23:37:00,2.77574,2.77665,2.77327,2.77461,4500000.0
2007-05-14 23:38:00,2.77226,2.77666,2.77226,2.77559,4000000.0
2007-05-14 23:40:00,2.77545,2.77649,2.77299,2.77299,8130000.0
2007-05-14 23:41:00,2.77345,2.77818,2.77345,2.77493,14000000.0
2007-05-14 23:46:00,2.7753,2.77701,2.77181,2.77701,14500000.0
2007-05-14 23:47:00,2.77479,2.77648,2.77143,2.77418,9750000.0
2007-05-14 23:53:00,2.77344,2.77726,2.77344,2.77514,7250000.0
2007-05-14 23:54:00,2.77433,2.77657,2.77433,2.77657,4000000.0
2007-05-14 23:55:00,2.77481,2.77538,2.77258,2.77482,6500000.0
2007-05-14 23:56:00,2.77398,2.7778,2.77394,2.77642,7500000.0
2007-05-14 23:59:00,2.77369,2.77683,2.77279,2.77584,8630000.0
2007-05-15 00:00:00,2.77616,2.77726,2.77219,2.77584,14000000.0
2007-05-15 00:02:00,2.77135,2.776,2.77135,2.7745,6500000.0
2007-05-15 00:03:00,2.77624,2.77692,2.77239,2.77498,11750000.0
2007-05-15 00:05:00,2.77444,2.77701,2.77154,2.77701,12250000.0
2007-05-15 00:06:00,2.77451,2.77618,2.77451,2.77533,10750000.0
2007-05-15 00:10:00,2.77484,2.77735,2.77336,2.77336,5250000.0
2007-05-15 00:11:00,2.77651,2.77796,2.7757,2.77753,8250000.0
2007-05-15 00:12:00,2.77184,2.77661,2.77184,2.77495,10750000.0
2007-05-15 00:13:00,2.77508,2.7769,2.77267,2.7769,9750000.0
2007-05-15 00:16:00,2.77376,2.77696,2.77376,2.77455,9630000.0
2007-05-15 00:17:00,2.77464,2.77669,2.77464,2.77502,4880000.0
2007-05-15 00:27:00,2.77549,2.77687,2.77224,2.77485,6500000.0
2007-05-15 00:28:00,2.77481,2.77608,2.77459,2.77459,6000000.0
2007-05-15 00:29:00,2.77507,2.77616,2.77299,2.77539,6000000.0
2007-05-15 00:34:00,2.77288,2.77661,2.77218,2.77425,11250000.0
2007-05-15 00:41:00,2.77419,2.77629,2.77322,2.77497,8630000.0
2007-05-15 00:42:00,2.77522,2.77737,2.77389,2.77737,11630000.0
2007-05-15 00:44:00,2.77487,2.77622,2.77374,2.77484,10380000.0
2007-05-15 00:45:00,2.77484,2.77713,2.77436,2.77641,4380000.0
2007-05-15 00:46:00,2.77432,2.77688,2.77432,2.77688,6500000.0
2007-05-15 00:47:00,2.7751,2.77709,2.77239,2.77505,9630000.0
2007-05-15 00:49:00,2.7752,2.77658,2.77506,2.77506,5000000.0
2007-05-15 00:53:00,2.77517,2.77683,2.77451,2.77451,5630000.0
2007-05-15 00:56:00,2.77118,2.77595,2.77102,2.77489,6000000.0
2007-05-15 00:58:00,2.77405,2.77661,2.77197,2.77661,8750000.0
2007-05-15 00:59:00,2.77496,2.77648,2.77258,2.77648,5500000.0
2007-05-15 01:01:00,2.77471,2.77664,2.77332,2.77664,5250000.0
2007-05-15 01:03:00,2.77135,2.77696,2.77135,2.77627,6000000.0
2007-05-15 01:04:00,2.77458,2.77616,2.77257,2.77616,7500000.0
2007-05-15 01:05:00,2.77575,2.77619,2.77256,2.77619,5750000.0
2007-05-15 01:08:00,2.77569,2.77605,2.77054,2.77605,7500000.0
2007-05-15 01:22:00,2.77466,2.77561,2.76908,2.77561,8500000.0
2007-05-15 01:23:00,2.77178,2.77513,2.76972,2.77513,7500000.0
2007-05-15 01:24:00,2.77541,2.77605,2.77465,2.77587,5250000.0
2007-05-15 01:26:00,2.77353,2.77751,2.77172,2.77172,8250000.0
2007-05-15 01:27:00,2.77214,2.77624,2.77214,2.7753,5500000.0
2007-05-15 01:28:00,2.77185,2.77571,2.77185,2.77404,5250000.0
2007-05-15 01:29:00,2.77387,2.77639,2.77096,2.77639,6250000.0
2007-05-15 01:30:00,2.77577,2.77577,2.7706,2.7734,7750000.0
2007-05-15 01:31:00,2.77424,2.77568,2.77103,2.77564,7500000.0
2007-05-15 01:32:00,2.77203,2.7753,2.77019,2.77417,7000000.0
2007-05-15 01:33:00,2.77448,2.77518,2.77322,2.77322,2250000.0
2007-05-15 01:35:00,2.77389,2.7759,2.77181,2.7759,11500000.0
2007-05-15 01:37:00,2.77216,2.77656,2.77202,2.7744,12250000.0
2007-05-15 01:38:00,2.77193,2.77587,2.77193,2.77587,8500000.0
2007-05-15 01:39:00,2.77417,2.7764,2.77184,2.77413,11000000.0
2007-05-15 01:40:00,2.77079,2.77624,2.77079,2.77106,8500000.0
2007-05-15 01:42:00,2.77371,2.77623,2.77177,2.77622,10250000.0
2007-05-15 01:43:00,2.77304,2.77573,2.7715,2.77573,3250000.0
2007-05-15 01:44:00,2.77271,2.77614,2.77158,2.77365,10000000.0
2007-05-15 01:45:00,2.77372,2.77526,2.77209,2.77347,15750000.0
2007-05-15 01:47:00,2.77393,2.77562,2.77067,2.77562,8130000.0
2007-05-15 01:48:00,2.77473,2.7753,2.77153,2.77523,7500000.0
2007-05-15 01:49:00,2.77039,2.7743,2.77039,2.7728,8750000.0
2007-05-15 01:50:00,2.77447,2.77649,2.77209,2.77438,13500000.0
2007-05-15 01:51:00,2.77233,2.77503,2.77037,2.77037,5750000.0
2007-05-15 01:52:00,2.77301,2.77481,2.77301,2.77351,8760000.0
2007-05-15 01:53:00,2.77207,2.77499,2.77184,2.77262,7130000.0
2007-05-15 01:54:00,2.77242,2.77574,2.7716,2.77513,13250000.0
2007-05-15 01:55:00,2.77402,2.77426,2.77039,2.77426,5750000.0
2007-05-15 01:56:00,2.77339,2.77429,2.77114,2.77424,5130000.0
2007-05-15 01:57:00,2.77421,2.77489,2.77293,2.77293,8630000.0
2007-05-15 01:58:00,2.77414,2.77583,2.77218,2.77495,16000000.0
2007-05-15 02:00:00,2.77379,2.77489,2.77379,2.77489,4000000.0
2007-05-15 02:01:00,2.7726,2.77524,2.77176,2.77494,8250000.0
2007-05-15 02:02:00,2.77073,2.77505,2.77073,2.77372,5250000.0
2007-05-15 02:03:00,2.77172,2.77513,2.77125,2.77288,13750000.0
2007-05-15 02:04:00,2.7716,2.77539,2.7716,2.77539,9000000.0
2007-05-15 02:05:00,2.77401,2.7757,2.77098,2.77374,13750000.0
2007-05-15 02:06:00,2.77152,2.77539,2.77152,2.77331,10750000.0
2007-05-15 02:07:00,2.77384,2.77544,2.77384,2.77544,5000000.0
2007-05-15 02:08:00,2.77153,2.77566,2.77153,2.7739,16250000.0
2007-05-15 02:09:00,2.77353,2.77497,2.7715,2.77306,7500000.0
2007-05-15 02:10:00,2.77308,2.7741,2.76978,2.77406,9750000.0
2007-05-15 02:11:00,2.77367,2.77501,2.7711,2.77342,11000000.0
2007-05-15 02:12:00,2.77293,2.7753,2.77197,2.77197,16500000.0
2007-05-15 02:13:00,2.77335,2.77485,2.77241,2.7725,7000000.0
2007-05-15 02:14:00,2.77244,2.77551,2.77244,2.77372,10000000.0
2007-05-15 02:15:00,2.7734,2.77672,2.77115,2.77476,11250000.0
2007-05-15 02:16:00,2.77215,2.77609,2.77215,2.77316,7750000.0
2007-05-15 02:17:00,2.77395,2.77452,2.77187,2.77355,11250000.0
2007-05-15 02:18:00,2.77308,2.77462,2.77067,2.7732,8500000.0
2007-05-15 02:19:00,2.77386,2.77483,2.77057,2.77371,6000000.0
2007-05-15 02:20:00,2.77352,2.77393,2.77222,2.77393,10250000.0
2007-05-15 02:21:00,2.77358,2.77358,2.77335,2.77353,2500000.0
2007-05-15 02:22:00,2.77391,2.77567,2.77365,2.77567,6250000.0
2007-05-15 02:23:00,2.77491,2.77541,2.7736,2.7738,7250000.0
2007-05-15 02:24:00,2.77424,2.77592,2.77275,2.77395,14000000.0
2007-05-15 02:27:00,2.77455,2.77609,2.7712,2.77388,15000000.0
2007-05-15 02:29:00,2.77191,2.77488,2.77191,2.77448,7250000.0
2007-05-15 02:32:00,2.77294,2.77557,2.77294,2.7738,6000000.0
2007-05-15 02:33:00,2.77457,2.77587,2.77423,2.77423,5250000.0
2007-05-15 02:34:00,2.77418,2.77418,2.77133,2.77365,8500000.0
2007-05-15 02:35:00,2.77273,2.77583,2.77159,2.77531,10750000.0
2007-05-15 02:36:00,2.77451,2.77529,2.77343,2.77525,11750000.0
2007-05-15 02:37:00,2.77632,2.77632,2.77172,2.77401,8750000.0
2007-05-15 02:38:00,2.77459,2.77621,2.77363,2.77389,5250000.0
2007-05-15 02:39:00,2.77261,2.77586,2.77261,2.77363,8250000.0
2007-05-15 02:40:00,2.77362,2.77544,2.77278,2.77401,8500000.0
2007-05-15 02:41:00,2.77301,2.7757,2.77301,2.7751,12750000.0
2007-05-15 02:43:00,2.77435,2.77558,2.77158,2.77394,8250000.0
2007-05-15 02:45:00,2.77074,2.77563,2.77074,2.77563,8250000.0
2007-05-15 02:46:00,2.77387,2.77559,2.77279,2.77559,8250000.0
2007-05-15 02:47:00,2.77499,2.77546,2.7735,2.77386,13500000.0
2007-05-15 02:48:00,2.77411,2.77583,2.77298,2.77298,9750000.0
2007-05-15 02:52:00,2.77441,2.77616,2.77437,2.77616,3750000.0
2007-05-15 02:53:00,2.77058,2.77602,2.77058,2.77602,6000000.0
2007-05-15 02:54:00,2.77527,2.77605,2.77193,2.7727,9380000.0
2007-05-15 02:55:00,2.77422,2.77585,2.76878,2.77208,13130000.0
2007-05-15 02:56:00,2.77106,2.77592,2.77106,2.77484,9000000.0
2007-05-15 02:57:00,2.77554,2.77611,2.7717,2.77611,7750000.0
2007-05-15 02:58:00,2.77175,2.77553,2.76999,2.77415,4500000.0
2007-05-15 02:59:00,2.77354,2.77518,2.77006,2.77006,9750000.0
2007-05-15 03:00:00,2.77543,2.77783,2.77126,2.77783,8000000.0
2007-05-15 03:01:00,2.77346,2.77566,2.77301,2.77437,8500000.0
2007-05-15 03:02:00,2.77813,2.77813,2.77439,2.77439,8000000.0
2007-05-15 03:03:00,2.77373,2.77672,2.77344,2.77451,6250000.0
2007-05-15 03:04:00,2.77627,2.77627,2.77378,2.77378,1500000.0
2007-05-15 03:05:00,2.77484,2.77761,2.77354,2.77614,8250000.0
2007-05-15 03:06:00,2.77293,2.77663,2.77293,2.77458,5250000.0
2007-05-15 03:07:00,2.77524,2.77686,2.7727,2.7727,7750000.0
2007-05-15 03:08:00,2.7741,2.77672,2.77226,2.77672,7250000.0
2007-05-15 03:11:00,2.77463,2.77697,2.77413,2.77413,4750000.0
2007-05-15 03:12:00,2.77406,2.77795,2.77354,2.77795,6000000.0
2007-05-15 03:13:00,2.77376,2.77703,2.77213,2.77703,10500000.0
2007-05-15 03:14:00,2.77532,2.77568,2.77313,2.77415,5750000.0
2007-05-15 03:15:00,2.77527,2.77726,2.77487,2.77726,5760000.0
2007-05-15 03:16:00,2.77453,2.77633,2.77029,2.77029,6630000.0
2007-05-15 03:17:00,2.77029,2.77735,2.77029,2.77735,7000000.0
2007-05-15 03:18:00,2.77412,2.77836,2.77412,2.77836,6250000.0
2007-05-15 03:19:00,2.77709,2.77759,2.77397,2.77759,4380000.0
2007-05-15 03:20:00,2.77481,2.77772,2.77408,2.77759,9750000.0
2007-05-15 03:21:00,2.77467,2.7775,2.77467,2.7775,5250000.0
2007-05-15 03:26:00,2.77471,2.77471,2.77097,2.77097,3000000.0
2007-05-15 03:27:00,2.77689,2.77804,2.77506,2.77804,6250000.0
2007-05-15 03:28:00,2.7764,2.77889,2.77012,2.77012,7750000.0
2007-05-15 03:29:00,2.77213,2.7771,2.77142,2.7771,6500000.0
2007-05-15 03:30:00,2.77419,2.77591,2.77279,2.77591,7000000.0
2007-05-15 03:31:00,2.77325,2.77676,2.77097,2.77181,7250000.0
2007-05-15 03:32:00,2.77748,2.77748,2.77318,2.77715,5500000.0
2007-05-15 03:33:00,2.77285,2.7771,2.77285,2.77644,12000000.0
2007-05-15 03:34:00,2.77354,2.7739,2.76931,2.77367,9250000.0
2007-05-15 03:39:00,2.77421,2.77743,2.77349,2.77395,12250000.0
2007-05-15 03:40:00,2.77388,2.77752,2.77388,2.77427,6000000.0
2007-05-15 03:41:00,2.77543,2.77629,2.77249,2.7755,8000000.0
2007-05-15 03:42:00,2.7738,2.77704,2.77099,2.77704,7750000.0
2007-05-15 03:43:00,2.77386,2.77679,2.7711,2.7711,8000000.0
2007-05-15 03:44:00,2.77534,2.77662,2.77281,2.77281,8750000.0
2007-05-15 03:45:00,2.77356,2.77682,2.77216,2.774,13500000.0
2007-05-15 03:46:00,2.77554,2.77554,2.77071,2.77329,6250000.0
2007-05-15 03:47:00,2.77311,2.77569,2.77021,2.77021,6500000.0
2007-05-15 03:48:00,2.77663,2.77663,2.76999,2.76999,9750000.0
2007-05-15 03:49:00,2.77355,2.77635,2.77078,2.77078,7500000.0
2007-05-15 03:50:00,2.77417,2.7773,2.77072,2.7773,7500000.0
2007-05-15 03:51:00,2.77214,2.77613,2.77095,2.77358,5250000.0
2007-05-15 03:52:00,2.77599,2.77696,2.77297,2.77323,7000000.0
2007-05-15 03:57:00,2.77594,2.77737,2.77382,2.77382,12500000.0
2007-05-15 03:58:00,2.77372,2.77429,2.77317,2.77416,3750000.0
2007-05-15 04:03:00,2.7749,2.77677,2.77426,2.7745,8500000.0
2007-05-15 04:04:00,2.77446,2.77781,2.77446,2.77609,8750000.0
2007-05-15 04:05:00,2.7773,2.7773,2.77301,2.77483,8500000.0
2007-05-15 04:06:00,2.77427,2.77681,2.77247,2.77497,5750000.0
2007-05-15 04:07:00,2.77093,2.77423,2.77093,2.77412,6250000.0
2007-05-15 04:08:00,2.77439,2.77608,2.77254,2.77254,9500000.0
2007-05-15 04:09:00,2.77685,2.77753,2.77524,2.7753,6750000.0
2007-05-15 04:10:00,2.77809,2.77809,2.77352,2.77464,10000000.0
2007-05-15 04:11:00,2.77468,2.77788,2.77204,2.77788,8250000.0
2007-05-15 04:18:00,2.77481,2.77499,2.77456,2.77499,2250000.0
2007-05-15 04:19:00,2.77512,2.77738,2.77399,2.7747,9270000.0
2007-05-15 04:20:00,2.7755,2.77705,2.77458,2.77531,6000000.0
2007-05-15 04:21:00,2.77721,2.77843,2.77121,2.77508,8630000.0
2007-05-15 04:22:00,2.7736,2.77786,2.77323,2.77786,5250000.0
2007-05-15 04:23:00,2.776,2.77652,2.77383,2.77598,5250000.0
2007-05-15 04:24:00,2.77452,2.77498,2.77287,2.77287,8260000.0
2007-05-15 04:25:00,2.77808,2.77808,2.7727,2.77523,6750000.0
2007-05-15 04:26:00,2.77563,2.77706,2.77047,2.77047,7000000.0
2007-05-15 04:27:00,2.77752,2.77858,2.77309,2.77309,4130000.0
2007-05-15 04:29:00,2.77782,2.77782,2.77443,2.77726,9510000.0
2007-05-15 04:30:00,2.77782,2.77851,2.7742,2.77475,6380000.0
2007-05-15 04:31:00,2.77018,2.77679,2.77018,2.77572,6500000.0
2007-05-15 04:32:00,2.77403,2.77685,2.77403,2.77477,9380000.0
2007-05-15 04:33:00,2.7759,2.77703,2.77513,2.77522,11130000.0
2007-05-15 04:35:00,2.77522,2.77767,2.77522,2.77767,2250000.0
2007-05-15 04:36:00,2.77495,2.77811,2.77379,2.77379,15000000.0
2007-05-15 04:37:00,2.77584,2.7775,2.77532,2.77729,8000000.0
2007-05-15 04:38:00,2.77552,2.77692,2.77395,2.77519,6750000.0
2007-05-15 04:39:00,2.77622,2.77734,2.77557,2.77557,6250000.0
2007-05-15 04:40:00,2.77507,2.77776,2.77466,2.77466,6750000.0
2007-05-15 04:41:00,2.77514,2.77649,2.77508,2.77508,9250000.0
2007-05-15 04:42:00,2.77681,2.77765,2.77481,2.77528,6000000.0
2007-05-15 04:43:00,2.77422,2.77785,2.77422,2.77785,7750000.0
2007-05-15 04:50:00,2.77503,2.77847,2.77211,2.77847,8250000.0
2007-05-15 04:51:00,2.77549,2.77787,2.77492,2.77492,5250000.0
2007-05-15 04:53:00,2.77457,2.77518,2.7732,2.77338,10500000.0
2007-05-15 04:56:00,2.77507,2.77843,2.77507,2.77843,21000000.0
2007-05-15 04:57:00,2.77547,2.77843,2.77547,2.77777,6500000.0
2007-05-15 04:59:00,2.77591,2.77764,2.77155,2.77376,14500000.0
2007-05-15 05:03:00,2.77431,2.77851,2.77431,2.77487,11630000.0
2007-05-15 05:05:00,2.77558,2.77777,2.77558,2.77777,2750000.0
2007-05-15 05:09:00,2.77258,2.77483,2.77257,2.77257,6010000.0
2007-05-15 05:10:00,2.77596,2.77763,2.77128,2.77501,7500000.0
2007-05-15 05:13:00,2.77559,2.77809,2.77271,2.77639,10900000.0
2007-05-15 05:14:00,2.77569,2.7773,2.77567,2.77567,2500000.0
2007-05-15 05:15:00,2.77658,2.77829,2.77452,2.77829,8880000.0
2007-05-15 05:16:00,2.77642,2.77642,2.77368,2.77407,6750000.0
2007-05-15 05:17:00,2.77529,2.77787,2.7745,2.77658,6130000.0
2007-05-15 05:18:00,2.77473,2.77814,2.77473,2.7765,6000000.0
2007-05-15 05:19:00,2.77513,2.77771,2.77441,2.77771,10140000.0
2007-05-15 05:20:00,2.77135,2.77896,2.77135,2.7766,7890000.0
2007-05-15 05:22:00,2.77425,2.77685,2.77315,2.77677,6000000.0
2007-05-15 05:25:00,2.77352,2.77741,2.77352,2.77741,6250000.0
2007-05-15 05:26:00,2.77437,2.77798,2.77437,2.7763,11250000.0
2007-05-15 05:27:00,2.77402,2.77486,2.77402,2.77429,11500000.0
2007-05-15 05:30:00,2.77391,2.77784,2.77386,2.77644,6750000.0
2007-05-15 05:33:00,2.77435,2.77495,2.77244,2.77495,6500000.0
2007-05-15 05:34:00,2.77483,2.77879,2.77478,2.77879,7750000.0
2007-05-15 05:35:00,2.77423,2.77784,2.77396,2.7752,5750000.0
2007-05-15 05:36:00,2.77561,2.77753,2.77561,2.77589,4000000.0
2007-05-15 05:37:00,2.77347,2.77907,2.77347,2.77907,6750000.0
2007-05-15 05:39:00,2.77402,2.77819,2.77377,2.77517,11000000.0
2007-05-15 05:41:00,2.77548,2.77874,2.77296,2.77874,12250000.0
2007-05-15 05:47:00,2.77139,2.77812,2.77139,2.77602,8250000.0
2007-05-15 05:48:00,2.77549,2.7783,2.77263,2.77661,3750000.0
2007-05-15 05:49:00,2.77599,2.77716,2.77415,2.7756,8250000.0
2007-05-15 05:51:00,2.77609,2.77853,2.77565,2.77605,10750000.0
2007-05-15 05:53:00,2.77425,2.77859,2.77378,2.77859,11500000.0
2007-05-15 05:56:00,2.77672,2.77777,2.77412,2.77645,17500000.0
2007-05-15 05:57:00,2.77637,2.77863,2.77494,2.7771,9750000.0
2007-05-15 05:58:00,2.77654,2.77783,2.77162,2.77456,10750000.0
2007-05-15 06:02:00,2.77341,2.77774,2.7733,2.77459,12000000.0
2007-05-15 06:03:00,2.77642,2.77858,2.77538,2.77858,9250000.0
2007-05-15 06:04:00,2.7757,2.77889,2.7757,2.77781,7130000.0
2007-05-15 06:05:00,2.7786,2.77892,2.77546,2.77546,9000000.0
2007-05-15 06:08:00,2.77787,2.77974,2.77588,2.77916,10750000.0
2007-05-15 06:09:00,2.77665,2.77752,2.77326,2.77636,6750000.0
2007-05-15 06:10:00,2.77295,2.77793,2.7728,2.7728,9750000.0
2007-05-15 06:11:00,2.77605,2.77906,2.7739,2.77863,13500000.0
2007-05-15 06:12:00,2.77516,2.77846,2.77454,2.77846,5000000.0
2007-05-15 06:13:00,2.77382,2.77859,2.77382,2.77702,11630000.0
2007-05-15 06:14:00,2.77504,2.77878,2.7745,2.77878,7750000.0
2007-05-15 06:15:00,2.77602,2.77838,2.77474,2.77599,12880000.0
2007-05-15 06:20:00,2.77219,2.77721,2.77219,2.77257,8500000.0
2007-05-15 06:21:00,2.7758,2.77857,2.77378,2.77857,13880000.0
2007-05-15 06:23:00,2.77523,2.77816,2.77523,2.77553,7500000.0
2007-05-15 06:24:00,2.77331,2.77877,2.77331,2.77877,6880000.0
2007-05-15 06:25:00,2.77607,2.77825,2.7731,2.77584,9260000.0
2007-05-15 06:26:00,2.77507,2.77861,2.77274,2.77861,17640000.0
2007-05-15 06:27:00,2.7746,2.77851,2.772,2.77851,8750000.0
2007-05-15 06:28:00,2.77588,2.77749,2.77571,2.77571,4250000.0
2007-05-15 06:29:00,2.77722,2.77785,2.77525,2.7773,6250000.0
2007-05-15 06:30:00,2.77416,2.77858,2.77416,2.77858,7260000.0
2007-05-15 06:45:00,2.77354,2.77816,2.7726,2.77816,5750000.0
2007-05-15 06:47:00,2.7752,2.77582,2.77208,2.77582,7250000.0
2007-05-15 06:48:00,2.77512,2.77523,2.77327,2.77512,6750000.0
2007-05-15 06:55:00,2.77588,2.77853,2.77588,2.77676,3750000.0
2007-05-15 06:56:00,2.77566,2.77803,2.77434,2.77532,9000000.0
2007-05-15 07:00:00,2.77604,2.77827,2.77604,2.77802,6250000.0
2007-05-15 07:01:00,2.77568,2.77721,2.77542,2.77542,5500000.0
2007-05-15 07:02:00,2.77562,2.7787,2.77562,2.77861,7250000.0
2007-05-15 07:03:00,2.77373,2.77553,2.77168,2.77168,5500000.0
2007-05-15 07:04:00,2.77567,2.77851,2.77567,2.77851,5500000.0
2007-05-15 07:05:00,2.77372,2.77914,2.77372,2.77914,5500000.0
2007-05-15 07:06:00,2.77502,2.77752,2.77502,2.77595,3750000.0
2007-05-15 07:11:00,2.77481,2.77539,2.77098,2.77539,4500000.0
2007-05-15 07:20:00,2.774,2.77873,2.77262,2.77873,10500000.0
2007-05-15 07:21:00,2.7751,2.77831,2.7751,2.77831,5000000.0
2007-05-15 07:22:00,2.77464,2.77809,2.77181,2.77712,16380000.0
2007-05-15 07:23:00,2.77575,2.77793,2.77513,2.77593,6000000.0
2007-05-15 07:25:00,2.77812,2.78,2.77733,2.77733,6750000.0
2007-05-15 07:29:00,2.776,2.77847,2.77356,2.77741,11750000.0
2007-05-15 07:30:00,2.77587,2.77814,2.77587,2.7781,4500000.0
2007-05-15 07:31:00,2.7729,2.77788,2.7729,2.77788,9750000.0
2007-05-15 07:32:00,2.77625,2.77882,2.77226,2.7742,6250000.0
2007-05-15 07:33:00,2.77235,2.77666,2.77235,2.77407,7250000.0
2007-05-15 07:34:00,2.77526,2.77673,2.77285,2.77313,5000000.0
2007-05-15 07:35:00,2.77494,2.77668,2.77464,2.77464,5000000.0
2007-05-15 07:36:00,2.77477,2.7776,2.7732,2.77644,5880000.0
2007-05-15 07:37:00,2.77479,2.77721,2.77479,2.77721,6500000.0
2007-05-15 07:38:00,2.7716,2.77612,2.7716,2.77496,7880000.0
2007-05-15 07:40:00,2.77704,2.77814,2.77591,2.77814,7750000.0
2007-05-15 07:41:00,2.77621,2.77816,2.7726,2.7726,5500000.0
2007-05-15 07:42:00,2.77833,2.77833,2.77277,2.77533,6750000.0
2007-05-15 07:43:00,2.77502,2.77502,2.775,2.775,2000000.0
2007-05-15 07:44:00,2.77593,2.77915,2.77331,2.77589,5500000.0
2007-05-15 07:45:00,2.77346,2.77797,2.77346,2.77797,8250000.0
2007-05-15 07:46:00,2.77957,2.77957,2.77689,2.77716,7750000.0
2007-05-15 07:47:00,2.77168,2.77522,2.77168,2.77511,8250000.0
2007-05-15 07:48:00,2.78009,2.78009,2.77589,2.77589,5750000.0
2007-05-15 07:49:00,2.77762,2.77887,2.77631,2.77708,7500000.0
2007-05-15 07:50:00,2.77934,2.77934,2.77667,2.77667,5250000.0
2007-05-15 07:51:00,2.77236,2.77861,2.77236,2.77664,7750000.0
2007-05-15 07:52:00,2.77996,2.78015,2.77543,2.77543,10000000.0
2007-05-15 07:54:00,2.77818,2.77818,2.77435,2.77621,3750000.0
2007-05-15 07:55:00,2.7776,2.77917,2.77544,2.77917,8130000.0
2007-05-15 07:56:00,2.77857,2.77983,2.77674,2.77811,6500000.0
2007-05-15 07:57:00,2.77602,2.77987,2.77431,2.77968,10640000.0
2007-05-15 07:58:00,2.77751,2.77994,2.77433,2.77994,7250000.0
2007-05-15 07:59:00,2.77909,2.77922,2.77588,2.77886,14130000.0
2007-05-15 08:00:00,2.77658,2.77845,2.77523,2.77783,7250000.0
2007-05-15 08:01:00,2.77782,2.77782,2.77284,2.77284,13000000.0
2007-05-15 08:02:00,2.77421,2.77615,2.77333,2.7743,5880000.0
2007-05-15 08:03:00,2.77725,2.77725,2.77267,2.77428,9380000.0
2007-05-15 08:04:00,2.7771,2.7771,2.77258,2.77567,6750000.0
2007-05-15 08:05:00,2.77201,2.77737,2.77201,2.77737,7630000.0
2007-05-15 08:06:00,2.77338,2.77735,2.77233,2.77233,10750000.0
2007-05-15 08:07:00,2.77246,2.77718,2.77246,2.77668,7880000.0
2007-05-15 08:08:00,2.77613,2.77652,2.77486,2.77652,6750000.0
2007-05-15 08:09:00,2.7769,2.77698,2.77154,2.77154,4000000.0
2007-05-15 08:10:00,2.77671,2.77702,2.77218,2.77702,10500000.0
2007-05-15 08:11:00,2.77321,2.77623,2.77321,2.77453,6250000.0
2007-05-15 08:12:00,2.77437,2.77759,2.77002,2.77759,6750000.0
2007-05-15 08:13:00,2.77512,2.77662,2.77501,2.77588,6750000.0
2007-05-15 08:14:00,2.77378,2.77664,2.77335,2.77633,10130000.0
2007-05-15 08:15:00,2.7758,2.77721,2.77225,2.77721,11000000.0
2007-05-15 08:16:00,2.77614,2.77639,2.77216,2.77216,6750000.0
2007-05-15 08:17:00,2.77671,2.77814,2.77517,2.77814,7250000.0
2007-05-15 08:18:00,2.77591,2.77721,2.77139,2.77634,5880000.0
2007-05-15 08:19:00,2.77537,2.77728,2.7736,2.77542,9630000.0
2007-05-15 08:20:00,2.77477,2.77661,2.7731,2.77499,6010000.0
2007-05-15 08:21:00,2.77766,2.77766,2.7758,2.7774,9500000.0
2007-05-15 08:22:00,2.77434,2.77745,2.77368,2.77368,8750000.0
2007-05-15 08:23:00,2.77352,2.77647,2.77135,2.77647,7250000.0
2007-05-15 08:24:00,2.77282,2.77499,2.76766,2.76766,7380000.0
2007-05-15 08:25:00,2.77548,2.77614,2.77062,2.77351,8380000.0
2007-05-15 08:26:00,2.77602,2.77602,2.77027,2.77378,9760000.0
2007-05-15 08:27:00,2.77404,2.77645,2.77196,2.77196,4750000.0
2007-05-15 08:28:00,2.77331,2.77554,2.76906,2.7755,8380000.0
2007-05-15 08:29:00,2.77397,2.77397,2.76737,2.77089,5500000.0
2007-05-15 08:30:00,2.77442,2.77442,2.76843,2.77201,10500000.0
2007-05-15 08:31:00,2.77053,2.77518,2.76946,2.77518,6250000.0
2007-05-15 08:32:00,2.77129,2.77453,2.76862,2.77274,8750000.0
2007-05-15 08:33:00,2.77173,2.77564,2.77091,2.77401,5750000.0
2007-05-15 08:34:00,2.77438,2.77438,2.76891,2.77423,7750000.0
2007-05-15 08:35:00,2.77034,2.77386,2.76754,2.77277,6000000.0
2007-05-15 08:36:00,2.77333,2.77528,2.77163,2.77528,8000000.0
2007-05-15 08:37:00,2.77397,2.77679,2.77359,2.77647,8380000.0
2007-05-15 08:38:00,2.77356,2.77749,2.76936,2.77613,5250000.0
2007-05-15 08:39:00,2.77465,2.77772,2.7728,2.77772,9380000.0
2007-05-15 08:40:00,2.77249,2.77658,2.77139,2.77658,8140000.0
2007-05-15 08:41:00,2.77648,2.77731,2.77075,2.77558,11380000.0
2007-05-15 08:42:00,2.77488,2.77521,2.77043,2.77457,7630000.0
2007-05-15 08:43:00,2.77385,2.7754,2.77181,2.77523,7630000.0
2007-05-15 08:44:00,2.7712,2.77624,2.7712,2.77624,8630000.0
2007-05-15 08:45:00,2.77397,2.77702,2.77369,2.77702,7250000.0
2007-05-15 08:46:00,2.77695,2.7776,2.77499,2.7776,5500000.0
2007-05-15 08:47:00,2.7779,2.7779,2.77494,2.77708,7750000.0
2007-05-15 08:48:00,2.77672,2.77796,2.77215,2.77649,20000000.0
2007-05-15 08:49:00,2.77768,2.77768,2.77523,2.77646,7500000.0
2007-05-15 08:50:00,2.77657,2.77657,2.77415,2.77453,7250000.0
2007-05-15 08:51:00,2.77467,2.77794,2.77371,2.77613,8750000.0
2007-05-15 08:52:00,2.77217,2.77628,2.77142,2.77318,7500000.0
2007-05-15 08:53:00,2.77455,2.77617,2.77098,2.77559,9750000.0
2007-05-15 08:54:00,2.77645,2.77645,2.77248,2.77642,8630000.0
2007-05-15 08:55:00,2.77634,2.77704,2.77335,2.77335,6260000.0
2007-05-15 08:56:00,2.77435,2.77717,2.77435,2.77663,9750000.0
2007-05-15 08:57:00,2.76938,2.77661,2.76938,2.77594,15000000.0
2007-05-15 08:58:00,2.77708,2.77708,2.77236,2.7769,7750000.0
2007-05-15 08:59:00,2.77746,2.77746,2.77138,2.77676,11880000.0
2007-05-15 09:00:00,2.7781,2.7781,2.77293,2.77488,5500000.0
2007-05-15 09:01:00,2.77478,2.77995,2.77289,2.77631,10130000.0
2007-05-15 09:02:00,2.77887,2.7809,2.77405,2.77988,8000000.0
2007-05-15 09:03:00,2.77684,2.78064,2.77649,2.77818,12000000.0
2007-05-15 09:04:00,2.77646,2.78,2.77314,2.78,6250000.0
2007-05-15 09:05:00,2.77696,2.78027,2.77594,2.7779,9890000.0
2007-05-15 09:06:00,2.77706,2.78072,2.77694,2.77699,9500000.0
2007-05-15 09:07:00,2.78052,2.78095,2.77536,2.77972,11000000.0
2007-05-15 09:08:00,2.77798,2.78031,2.77734,2.78015,5130000.0
2007-05-15 09:09:00,2.77729,2.78125,2.77729,2.78125,11630000.0
2007-05-15 09:10:00,2.78083,2.78083,2.777,2.7793,9000000.0
2007-05-15 09:11:00,2.77773,2.7809,2.77772,2.78024,8760000.0
2007-05-15 09:12:00,2.77852,2.78077,2.77627,2.7784,11010000.0
2007-05-15 09:13:00,2.77678,2.7799,2.77474,2.77964,6250000.0
2007-05-15 09:14:00,2.77979,2.78065,2.77552,2.78054,7250000.0
2007-05-15 09:15:00,2.78108,2.7811,2.77676,2.7811,8380000.0
2007-05-15 09:16:00,2.78069,2.78075,2.77327,2.78075,9260000.0
2007-05-15 09:17:00,2.7807,2.7807,2.77602,2.77989,8000000.0
2007-05-15 09:18:00,2.78186,2.78259,2.77572,2.77704,10130000.0
2007-05-15 09:19:00,2.77917,2.78147,2.77706,2.78068,5130000.0
2007-05-15 09:20:00,2.77917,2.78198,2.77917,2.78198,5500000.0
2007-05-15 09:21:00,2.78045,2.78453,2.78045,2.78453,4250000.0
2007-05-15 09:22:00,2.78246,2.78469,2.78139,2.78469,6000000.0
2007-05-15 09:23:00,2.78352,2.78395,2.78117,2.78395,4250000.0
2007-05-15 09:24:00,2.78449,2.78578,2.78037,2.78507,5140000.0
2007-05-15 09:25:00,2.78219,2.78673,2.7816,2.78633,11000000.0
2007-05-15 09:26:00,2.78204,2.7863,2.78102,2.78256,7500000.0
2007-05-15 09:27:00,2.78438,2.78669,2.78184,2.78337,8880000.0
2007-05-15 09:28:00,2.78493,2.78553,2.77999,2.78531,8000000.0
2007-05-15 09:29:00,2.78617,2.78781,2.78085,2.78696,14000000.0
2007-05-15 09:30:00,2.78688,2.78831,2.7833,2.78831,7250000.0
2007-05-15 09:31:00,2.78694,2.78723,2.78368,2.78711,6500000.0
2007-05-15 09:32:00,2.78745,2.78745,2.78118,2.78256,6500000.0
2007-05-15 09:33:00,2.78861,2.78861,2.78196,2.78196,6010000.0
2007-05-15 09:34:00,2.78617,2.78659,2.78117,2.78117,6250000.0
2007-05-15 09:35:00,2.78328,2.78463,2.78111,2.78313,6630000.0
2007-05-15 09:36:00,2.78228,2.78388,2.78017,2.78388,7260000.0
2007-05-15 09:37:00,2.77708,2.78304,2.77708,2.77979,11630000.0
2007-05-15 09:38:00,2.78268,2.7835,2.78067,2.78313,5250000.0
2007-05-15 09:39:00,2.7818,2.7838,2.78144,2.78193,10640000.0
2007-05-15 09:40:00,2.78013,2.7837,2.78013,2.78027,8250000.0
2007-05-15 09:41:00,2.78414,2.78414,2.77792,2.78348,14500000.0
2007-05-15 09:42:00,2.78159,2.78417,2.77873,2.7825,18630000.0
2007-05-15 09:43:00,2.78093,2.78415,2.77954,2.78323,10000000.0
2007-05-15 09:44:00,2.78297,2.78297,2.77889,2.78272,6500000.0
2007-05-15 09:45:00,2.78054,2.78358,2.78054,2.78358,12880000.0
2007-05-15 09:46:00,2.77916,2.78371,2.77832,2.78063,8000000.0
2007-05-15 09:47:00,2.78132,2.78353,2.77942,2.78142,10130000.0
2007-05-15 09:48:00,2.78438,2.78438,2.78036,2.7815,7130000.0
2007-05-15 09:49:00,2.78127,2.78401,2.77999,2.78099,5630000.0
2007-05-15 09:50:00,2.78141,2.78359,2.77882,2.78,7260000.0
2007-05-15 09:51:00,2.78309,2.78309,2.77699,2.77991,6630000.0
2007-05-15 09:52:00,2.78355,2.78355,2.77805,2.78247,7630000.0
2007-05-15 09:53:00,2.78026,2.78398,2.77834,2.78398,8000000.0
2007-05-15 09:54:00,2.78381,2.78437,2.78192,2.78313,6380000.0
2007-05-15 09:55:00,2.78388,2.7843,2.78031,2.78324,5380000.0
2007-05-15 09:56:00,2.78453,2.78453,2.78074,2.78094,5500000.0
2007-05-15 09:57:00,2.78351,2.78404,2.78134,2.78156,14130000.0
2007-05-15 09:59:00,2.78401,2.78426,2.78238,2.7841,7500000.0
2007-05-15 10:00:00,2.78492,2.78492,2.77831,2.78364,7880000.0
2007-05-15 10:01:00,2.78469,2.78469,2.78159,2.78262,8630000.0
2007-05-15 10:02:00,2.78393,2.78477,2.7775,2.7775,8250000.0
2007-05-15 10:03:00,2.78404,2.78456,2.78027,2.78317,14130000.0
2007-05-15 10:04:00,2.77995,2.784,2.77995,2.78388,12000000.0
2007-05-15 10:05:00,2.78367,2.78474,2.77936,2.78474,6630000.0
2007-05-15 10:06:00,2.78131,2.78434,2.77905,2.78434,10390000.0
2007-05-15 10:07:00,2.78352,2.78438,2.78168,2.78437,8630000.0
2007-05-15 10:08:00,2.78254,2.78473,2.78176,2.78242,14630000.0
2007-05-15 10:09:00,2.77956,2.78259,2.77924,2.78081,9760000.0
2007-05-15 10:10:00,2.78417,2.78522,2.77863,2.77863,14000000.0
2007-05-15 10:11:00,2.78204,2.78498,2.78123,2.78433,6500000.0
2007-05-15 10:12:00,2.78291,2.78494,2.78109,2.78466,10250000.0
2007-05-15 10:13:00,2.78145,2.78471,2.77914,2.78262,13880000.0
2007-05-15 10:14:00,2.78419,2.78419,2.78141,2.78401,6250000.0
2007-05-15 10:15:00,2.78237,2.78595,2.78237,2.78595,7760000.0
2007-05-15 10:16:00,2.78364,2.7853,2.78019,2.78019,13000000.0
2007-05-15 10:17:00,2.78523,2.78624,2.78156,2.78524,10250000.0
2007-05-15 10:18:00,2.78405,2.7849,2.77996,2.78398,9130000.0
2007-05-15 10:19:00,2.78129,2.7842,2.78129,2.78389,12380000.0
2007-05-15 10:20:00,2.78176,2.78384,2.78107,2.78172,9630000.0
2007-05-15 10:23:00,2.78527,2.78527,2.77988,2.78518,13500000.0
2007-05-15 10:24:00,2.78553,2.78662,2.78132,2.78368,10500000.0
2007-05-15 10:25:00,2.78442,2.7854,2.78039,2.78122,5880000.0
2007-05-15 10:26:00,2.78597,2.78597,2.78211,2.78263,13500000.0
2007-05-15 10:27:00,2.785,2.78574,2.78111,2.78111,9000000.0
2007-05-15 10:28:00,2.78458,2.78566,2.78161,2.78507,10630000.0
2007-05-15 10:29:00,2.78623,2.78623,2.78295,2.78583,7880000.0
2007-05-15 10:30:00,2.78453,2.78662,2.7799,2.78662,10260000.0
2007-05-15 10:31:00,2.78625,2.78629,2.7798,2.78318,8630000.0
2007-05-15 10:32:00,2.78545,2.78573,2.77957,2.78182,11510000.0
2007-05-15 10:33:00,2.78636,2.78636,2.78023,2.78183,12510000.0
2007-05-15 10:34:00,2.78622,2.7867,2.78301,2.78605,11380000.0
2007-05-15 10:35:00,2.78542,2.78729,2.78124,2.78124,9250000.0
2007-05-15 10:36:00,2.78643,2.78753,2.78385,2.78417,8880000.0
2007-05-15 10:37:00,2.78645,2.78694,2.78015,2.78694,8250000.0
2007-05-15 10:38:00,2.78714,2.78726,2.78112,2.78112,5500000.0
2007-05-15 10:39:00,2.78387,2.78605,2.78106,2.7856,8880000.0
2007-05-15 10:40:00,2.78386,2.78611,2.78386,2.78472,6750000.0
2007-05-15 10:41:00,2.7856,2.7866,2.78305,2.78623,8000000.0
2007-05-15 10:42:00,2.78627,2.78728,2.7844,2.78728,9750000.0
2007-05-15 10:43:00,2.78529,2.78713,2.78267,2.78713,9000000.0
2007-05-15 10:44:00,2.78571,2.78693,2.7839,2.7843,13010000.0
2007-05-15 10:45:00,2.78541,2.78636,2.78203,2.78594,9500000.0
2007-05-15 10:46:00,2.78687,2.7873,2.78295,2.78513,8000000.0
2007-05-15 10:47:00,2.78645,2.7865,2.78057,2.7865,14250000.0
2007-05-15 10:48:00,2.7865,2.7865,2.78082,2.78567,9000000.0
2007-05-15 10:50:00,2.78678,2.78804,2.78508,2.78804,5630000.0
2007-05-15 10:51:00,2.7811,2.78742,2.7811,2.78384,10500000.0
2007-05-15 10:52:00,2.78593,2.78716,2.78424,2.78716,13500000.0
2007-05-15 10:53:00,2.78451,2.78624,2.78361,2.78361,5130000.0
2007-05-15 10:54:00,2.78619,2.78698,2.7815,2.78459,9250000.0
2007-05-15 10:55:00,2.78635,2.78683,2.78453,2.78594,10750000.0
2007-05-15 10:56:00,2.78484,2.78663,2.78283,2.78643,11250000.0
2007-05-15 10:57:00,2.78448,2.78819,2.78448,2.78669,6500000.0
2007-05-15 10:58:00,2.78627,2.78629,2.78051,2.78511,7250000.0
2007-05-15 10:59:00,2.78688,2.78736,2.7833,2.78382,7380000.0
2007-05-15 11:00:00,2.78557,2.78576,2.77939,2.78508,10380000.0
2007-05-15 11:01:00,2.78556,2.78628,2.78154,2.78182,10000000.0
2007-05-15 11:02:00,2.78694,2.78694,2.78428,2.78496,6000000.0
2007-05-15 11:03:00,2.78676,2.787,2.78415,2.78549,7380000.0
2007-05-15 11:04:00,2.78305,2.7871,2.78305,2.78621,6500000.0
2007-05-15 11:05:00,2.78512,2.78828,2.78285,2.78701,9630000.0
2007-05-15 11:06:00,2.78413,2.78668,2.78251,2.78548,6750000.0
2007-05-15 11:07:00,2.7857,2.7857,2.77951,2.77951,8630000.0
2007-05-15 11:08:00,2.78682,2.78682,2.78071,2.78234,6000000.0
2007-05-15 11:09:00,2.78642,2.78642,2.78171,2.78572,7130000.0
2007-05-15 11:10:00,2.78299,2.78586,2.78172,2.7832,7380000.0
2007-05-15 11:11:00,2.78347,2.78667,2.78272,2.78667,6500000.0
2007-05-15 11:12:00,2.78567,2.78578,2.78298,2.7836,6000000.0
2007-05-15 11:13:00,2.78612,2.78684,2.78244,2.78467,13760000.0
2007-05-15 11:14:00,2.7865,2.78714,2.78348,2.78714,6750000.0
2007-05-15 11:15:00,2.78155,2.78617,2.78155,2.78477,9130000.0
2007-05-15 11:16:00,2.78396,2.78546,2.78196,2.78294,7750000.0
2007-05-15 11:17:00,2.78664,2.78664,2.78082,2.78443,10250000.0
2007-05-15 11:18:00,2.78586,2.78636,2.7824,2.78371,4750000.0
2007-05-15 11:19:00,2.78092,2.78342,2.77923,2.78216,7750000.0
2007-05-15 11:20:00,2.78626,2.78626,2.78312,2.78402,7250000.0
2007-05-15 11:21:00,2.78646,2.7865,2.78132,2.7865,8250000.0
2007-05-15 11:22:00,2.78651,2.78658,2.77939,2.77939,6250000.0
2007-05-15 11:23:00,2.78553,2.78691,2.7829,2.78691,14260000.0
2007-05-15 11:24:00,2.78693,2.78712,2.78631,2.78673,7500000.0
2007-05-15 11:25:00,2.78427,2.78606,2.78147,2.78606,8500000.0
2007-05-15 11:26:00,2.78389,2.78695,2.78101,2.78668,9380000.0
2007-05-15 11:27:00,2.78467,2.78758,2.78467,2.78692,8630000.0
2007-05-15 11:28:00,2.78737,2.78737,2.78368,2.7846,10250000.0
2007-05-15 11:29:00,2.78545,2.78653,2.78179,2.78416,5250000.0
2007-05-15 11:30:00,2.78674,2.78709,2.78202,2.78202,9000000.0
2007-05-15 11:31:00,2.7876,2.7876,2.78124,2.78377,8750000.0
2007-05-15 11:32:00,2.78645,2.78752,2.78299,2.78752,10750000.0
2007-05-15 11:33:00,2.78205,2.78661,2.78205,2.78661,10380000.0
2007-05-15 11:34:00,2.78731,2.78774,2.78361,2.78586,7250000.0
2007-05-15 11:35:00,2.78271,2.78663,2.78097,2.78175,11000000.0
2007-05-15 11:36:00,2.7861,2.7871,2.78307,2.78319,9880000.0
2007-05-15 11:37:00,2.78464,2.78733,2.78363,2.78733,9000000.0
2007-05-15 11:38:00,2.78101,2.78549,2.78056,2.78526,6250000.0
2007-05-15 11:39:00,2.78436,2.78578,2.78321,2.78528,5630000.0
2007-05-15 11:40:00,2.78622,2.78622,2.78068,2.786,10250000.0
2007-05-15 11:41:00,2.78611,2.78727,2.78104,2.78328,8510000.0
2007-05-15 11:42:00,2.78294,2.78602,2.78049,2.7858,8130000.0
2007-05-15 11:43:00,2.78323,2.78478,2.78309,2.78322,8500000.0
2007-05-15 11:44:00,2.78554,2.78612,2.78362,2.78548,7000000.0
2007-05-15 11:45:00,2.78183,2.78582,2.78183,2.78441,8500000.0
2007-05-15 11:46:00,2.78555,2.78659,2.78319,2.78659,6000000.0
2007-05-15 11:47:00,2.7815,2.78695,2.7815,2.7866,9750000.0
2007-05-15 11:48:00,2.78464,2.78815,2.78192,2.78795,16500000.0
2007-05-15 11:49:00,2.78677,2.78776,2.78201,2.78717,11500000.0
2007-05-15 11:50:00,2.78829,2.78885,2.78191,2.78576,7750000.0
2007-05-15 11:51:00,2.78449,2.78807,2.783,2.78638,7750000.0
2007-05-15 11:52:00,2.78518,2.78751,2.78457,2.78457,9000000.0
2007-05-15 11:53:00,2.7878,2.78883,2.78622,2.78838,5750000.0
2007-05-15 11:54:00,2.78575,2.78679,2.7803,2.78679,7760000.0
2007-05-15 11:55:00,2.78535,2.7888,2.78535,2.78673,5760000.0
2007-05-15 11:56:00,2.78523,2.78908,2.78523,2.788,7750000.0
2007-05-15 11:57:00,2.78591,2.78998,2.78551,2.7878,7000000.0
2007-05-15 11:58:00,2.78487,2.78924,2.78487,2.78852,10250000.0
2007-05-15 11:59:00,2.78875,2.7892,2.78665,2.78897,10880000.0
2007-05-15 12:00:00,2.78812,2.78886,2.78514,2.78807,8250000.0
2007-05-15 12:01:00,2.78913,2.78913,2.78627,2.78664,7000000.0
2007-05-15 12:02:00,2.78432,2.78916,2.78432,2.7863,10000000.0
2007-05-15 12:03:00,2.78573,2.78904,2.78462,2.78623,6250000.0
2007-05-15 12:04:00,2.78861,2.78861,2.78276,2.78836,6750000.0
2007-05-15 12:05:00,2.78914,2.78914,2.78198,2.78592,11880000.0
2007-05-15 12:06:00,2.78819,2.78931,2.78422,2.78931,8500000.0
2007-05-15 12:07:00,2.78882,2.78882,2.78256,2.78588,7380000.0
2007-05-15 12:08:00,2.78393,2.78825,2.78393,2.78633,8630000.0
2007-05-15 12:09:00,2.78871,2.78871,2.7842,2.7842,9500000.0
2007-05-15 12:10:00,2.78862,2.78897,2.78306,2.78897,9510000.0
2007-05-15 12:11:00,2.78945,2.78985,2.78551,2.78899,7000000.0
2007-05-15 12:12:00,2.78822,2.78923,2.78609,2.78923,7760000.0
2007-05-15 12:13:00,2.78566,2.78976,2.78566,2.78662,11000000.0
2007-05-15 12:14:00,2.78773,2.78962,2.78612,2.78764,7500000.0
2007-05-15 12:15:00,2.78914,2.79045,2.78656,2.787,8880000.0
2007-05-15 12:16:00,2.78709,2.78981,2.78631,2.78784,5250000.0
2007-05-15 12:17:00,2.79005,2.79005,2.78745,2.7884,5750000.0
2007-05-15 12:18:00,2.78556,2.78899,2.78261,2.78261,6500000.0
2007-05-15 12:19:00,2.79007,2.79007,2.78263,2.78589,9250000.0
2007-05-15 12:20:00,2.7877,2.78923,2.78362,2.78886,7000000.0
2007-05-15 12:22:00,2.78891,2.78991,2.7878,2.78951,8250000.0
2007-05-15 12:23:00,2.78722,2.79032,2.78691,2.78707,9630000.0
2007-05-15 12:24:00,2.78547,2.78995,2.78547,2.7894,6750000.0
2007-05-15 12:25:00,2.78911,2.78996,2.7854,2.78732,7880000.0
2007-05-15 12:26:00,2.78982,2.79061,2.78361,2.78361,7250000.0
2007-05-15 12:27:00,2.7902,2.79022,2.78588,2.78752,11880000.0
2007-05-15 12:28:00,2.78851,2.79045,2.78826,2.78985,7130000.0
2007-05-15 12:29:00,2.78783,2.78919,2.78548,2.78919,6500000.0
2007-05-15 12:30:00,2.7896,2.79007,2.78513,2.78528,5250000.0
2007-05-15 12:31:00,2.78885,2.78998,2.78518,2.78686,7130000.0
2007-05-15 12:32:00,2.78946,2.79048,2.78683,2.78683,6250000.0
2007-05-15 12:33:00,2.79061,2.79061,2.78739,2.78966,6500000.0
2007-05-15 12:34:00,2.78722,2.78934,2.78722,2.78728,6000000.0
2007-05-15 12:35:00,2.78764,2.78986,2.78546,2.78916,6380000.0
2007-05-15 12:36:00,2.78954,2.78954,2.78506,2.78857,5130000.0
2007-05-15 12:37:00,2.78724,2.79045,2.78476,2.78686,14250000.0
2007-05-15 12:38:00,2.79086,2.79086,2.78248,2.78829,10500000.0
2007-05-15 12:39:00,2.78844,2.78936,2.78606,2.78641,6260000.0
2007-05-15 12:40:00,2.78634,2.78962,2.78634,2.78923,8500000.0
2007-05-15 12:41:00,2.78784,2.79035,2.78767,2.78931,5500000.0
2007-05-15 12:42:00,2.78935,2.79013,2.78516,2.79013,12750000.0
2007-05-15 12:43:00,2.78756,2.78982,2.78702,2.78702,7750000.0
2007-05-15 12:45:00,2.78917,2.78973,2.783,2.78748,8750000.0
2007-05-15 12:46:00,2.78671,2.78992,2.7852,2.78549,8130000.0
2007-05-15 12:47:00,2.7898,2.79016,2.78696,2.78696,8630000.0
2007-05-15 12:48:00,2.78594,2.78948,2.78428,2.78485,6500000.0
2007-05-15 12:49:00,2.78593,2.79018,2.78576,2.79018,9000000.0
2007-05-15 12:50:00,2.7887,2.78956,2.78299,2.78585,8750000.0
2007-05-15 12:51:00,2.78792,2.78845,2.7843,2.78789,7000000.0
2007-05-15 12:52:00,2.7887,2.78903,2.78596,2.78625,15500000.0
2007-05-15 12:53:00,2.78719,2.78858,2.78673,2.78858,7750000.0
2007-05-15 12:54:00,2.78702,2.78962,2.78585,2.78585,7000000.0
2007-05-15 12:55:00,2.78768,2.78768,2.78427,2.78427,5750000.0
2007-05-15 12:56:00,2.78715,2.78906,2.78378,2.78535,12250000.0
2007-05-15 12:57:00,2.78898,2.78936,2.78385,2.78936,10750000.0
2007-05-15 12:58:00,2.78879,2.78947,2.78561,2.78849,12250000.0
2007-05-15 12:59:00,2.78808,2.79029,2.7878,2.78983,10000000.0
2007-05-15 13:00:00,2.79098,2.79098,2.78473,2.78912,8250000.0
2007-05-15 13:01:00,2.78879,2.79076,2.78836,2.78846,7750000.0
2007-05-15 13:02:00,2.78986,2.79042,2.78498,2.78498,7250000.0
2007-05-15 13:03:00,2.78954,2.79029,2.78469,2.78941,13630000.0
2007-05-15 13:04:00,2.78707,2.7901,2.78666,2.78768,12500000.0
2007-05-15 13:05:00,2.79053,2.79053,2.78571,2.78942,11880000.0
2007-05-15 13:06:00,2.78742,2.78934,2.78627,2.78919,6630000.0
2007-05-15 13:07:00,2.79024,2.79024,2.78388,2.78668,11130000.0
2007-05-15 13:08:00,2.78863,2.78999,2.78554,2.78999,8250000.0
2007-05-15 13:09:00,2.78756,2.78933,2.78457,2.78868,7880000.0
2007-05-15 13:10:00,2.78855,2.78951,2.7853,2.78951,6500000.0
2007-05-15 13:12:00,2.78977,2.78977,2.78562,2.78625,8250000.0
2007-05-15 13:13:00,2.78751,2.7895,2.78552,2.78557,10750000.0
2007-05-15 13:14:00,2.78946,2.78946,2.78588,2.78588,7250000.0
2007-05-15 13:15:00,2.78956,2.78972,2.78333,2.78449,7380000.0
2007-05-15 13:16:00,2.79036,2.79036,2.78487,2.78877,13880000.0
2007-05-15 13:17:00,2.78727,2.78959,2.78696,2.78843,6250000.0
2007-05-15 13:18:00,2.78984,2.78984,2.78704,2.78737,9500000.0
2007-05-15 13:19:00,2.788,2.78924,2.78458,2.78643,9380000.0
2007-05-15 13:20:00,2.78492,2.78898,2.78492,2.78655,5750000.0
2007-05-15 13:21:00,2.78872,2.79041,2.78737,2.78748,6630000.0
2007-05-15 13:22:00,2.78986,2.79058,2.78681,2.79017,9250000.0
2007-05-15 13:23:00,2.79016,2.791,2.78698,2.78759,10130000.0
2007-05-15 13:24:00,2.78834,2.79036,2.78718,2.78858,5630000.0
2007-05-15 13:25:00,2.78828,2.79047,2.7877,2.78966,7500000.0
2007-05-15 13:26:00,2.78679,2.78964,2.78241,2.78893,7130000.0
2007-05-15 13:27:00,2.78769,2.79018,2.78745,2.79,11500000.0
2007-05-15 13:28:00,2.78751,2.79052,2.78595,2.78927,8380000.0
2007-05-15 13:29:00,2.7867,2.79057,2.7867,2.79057,8000000.0
2007-05-15 13:30:00,2.78884,2.79129,2.78422,2.78781,7760000.0
2007-05-15 13:31:00,2.78841,2.79119,2.78554,2.78698,10500000.0
2007-05-15 13:32:00,2.79029,2.79153,2.78661,2.78852,6510000.0
2007-05-15 13:33:00,2.78459,2.79035,2.78459,2.79035,7380000.0
2007-05-15 13:34:00,2.7893,2.79012,2.78552,2.78552,10380000.0
2007-05-15 13:35:00,2.78854,2.79108,2.78557,2.78825,10750000.0
2007-05-15 13:36:00,2.78705,2.79097,2.78637,2.79097,7380000.0
2007-05-15 13:37:00,2.79125,2.79151,2.78886,2.79007,6500000.0
2007-05-15 13:38:00,2.78788,2.79152,2.78362,2.79152,11750000.0
2007-05-15 13:39:00,2.79163,2.79163,2.78613,2.78806,7380000.0
2007-05-15 13:40:00,2.79035,2.79187,2.78486,2.78543,6000000.0
2007-05-15 13:41:00,2.79113,2.79176,2.78846,2.79126,8630000.0
2007-05-15 13:42:00,2.79252,2.79279,2.7901,2.79157,6760000.0
2007-05-15 13:43:00,2.79336,2.79336,2.7887,2.79285,6000000.0
2007-05-15 13:44:00,2.79006,2.79399,2.78998,2.79399,5500000.0
2007-05-15 13:45:00,2.78943,2.79392,2.78943,2.79051,8250000.0
2007-05-15 13:46:00,2.79326,2.79484,2.79122,2.79484,6260000.0
2007-05-15 13:47:00,2.79096,2.79376,2.79009,2.79183,10750000.0
2007-05-15 13:48:00,2.78994,2.79271,2.7887,2.7923,9880000.0
2007-05-15 13:49:00,2.78973,2.79342,2.78933,2.79227,7380000.0
2007-05-15 13:50:00,2.78923,2.79439,2.78923,2.79286,4750000.0
2007-05-15 13:51:00,2.7936,2.79385,2.79007,2.79034,6380000.0
2007-05-15 13:52:00,2.79391,2.79403,2.78748,2.79316,6500000.0
2007-05-15 13:53:00,2.79344,2.79451,2.79044,2.79266,6250000.0
2007-05-15 13:54:00,2.7936,2.7936,2.78863,2.78863,6000000.0
2007-05-15 13:55:00,2.79263,2.79334,2.79116,2.79116,13250000.0
2007-05-15 13:56:00,2.79151,2.79361,2.79114,2.79295,8010000.0
2007-05-15 13:57:00,2.7924,2.79281,2.78969,2.79281,5880000.0
2007-05-15 13:58:00,2.78905,2.7925,2.78905,2.79109,8380000.0
2007-05-15 13:59:00,2.79119,2.79228,2.78761,2.78966,5250000.0
2007-05-15 14:00:00,2.79162,2.79164,2.78918,2.78935,7380000.0
2007-05-15 14:01:00,2.78846,2.79199,2.78846,2.78853,12000000.0
2007-05-15 14:02:00,2.79096,2.79126,2.78943,2.79126,10500000.0
2007-05-15 14:03:00,2.79023,2.79294,2.78614,2.78614,7000000.0
2007-05-15 14:04:00,2.79171,2.79171,2.78469,2.79128,5750000.0
2007-05-15 14:05:00,2.79074,2.79138,2.78701,2.78802,8750000.0
2007-05-15 14:06:00,2.79277,2.79338,2.79127,2.79302,7510000.0
2007-05-15 14:07:00,2.79275,2.79275,2.78748,2.79238,9500000.0
2007-05-15 14:08:00,2.79003,2.79241,2.78769,2.79187,9380000.0
2007-05-15 14:09:00,2.79177,2.79177,2.78681,2.79052,11250000.0
2007-05-15 14:10:00,2.78925,2.79165,2.78529,2.78529,10880000.0
2007-05-15 14:11:00,2.79065,2.79096,2.78683,2.78951,6000000.0
2007-05-15 14:12:00,2.79164,2.79172,2.78773,2.7878,9250000.0
2007-05-15 14:13:00,2.7895,2.79201,2.78842,2.78881,10880000.0
2007-05-15 14:14:00,2.79105,2.79106,2.78797,2.78983,6630000.0
2007-05-15 14:15:00,2.79113,2.79113,2.78546,2.78867,9380000.0
2007-05-15 14:16:00,2.79156,2.79156,2.7873,2.7873,6500000.0
2007-05-15 14:17:00,2.78373,2.78937,2.78373,2.78937,8500000.0
2007-05-15 14:18:00,2.79039,2.79102,2.78759,2.79102,8130000.0
2007-05-15 14:19:00,2.79052,2.79071,2.78827,2.79071,6250000.0
2007-05-15 14:20:00,2.78888,2.7906,2.78802,2.78833,4250000.0
2007-05-15 14:21:00,2.79029,2.79078,2.78772,2.79066,13880000.0
2007-05-15 14:22:00,2.78689,2.79088,2.78689,2.78984,7750000.0
2007-05-15 14:23:00,2.7878,2.79102,2.78743,2.78743,12010000.0
2007-05-15 14:24:00,2.79066,2.79098,2.78783,2.79049,12750000.0
2007-05-15 14:25:00,2.7897,2.79022,2.7868,2.7902,12500000.0
2007-05-15 14:26:00,2.79069,2.79104,2.78357,2.79104,15260000.0
2007-05-15 14:27:00,2.7888,2.78928,2.78692,2.78692,6250000.0
2007-05-15 14:28:00,2.78915,2.7907,2.78652,2.78879,6380000.0
2007-05-15 14:29:00,2.78714,2.78995,2.78617,2.78995,6630000.0
2007-05-15 14:30:00,2.78623,2.78761,2.78474,2.7872,10000000.0
2007-05-15 14:31:00,2.7858,2.78837,2.78293,2.78491,15250000.0
2007-05-15 14:32:00,2.78318,2.78489,2.77884,2.77884,5500000.0
2007-05-15 14:33:00,2.78082,2.78084,2.77613,2.7778,8880000.0
2007-05-15 14:34:00,2.77794,2.7802,2.77636,2.77857,8750000.0
2007-05-15 14:35:00,2.77982,2.78068,2.77618,2.78068,7500000.0
2007-05-15 14:36:00,2.78112,2.78112,2.77718,2.77962,10130000.0
2007-05-15 14:37:00,2.77687,2.78039,2.77378,2.77998,11250000.0
2007-05-15 14:38:00,2.77755,2.78066,2.77551,2.77942,7380000.0
2007-05-15 14:39:00,2.77837,2.78222,2.77835,2.77835,11750000.0
2007-05-15 14:40:00,2.78042,2.78166,2.7775,2.78045,10000000.0
2007-05-15 14:41:00,2.77984,2.78085,2.77618,2.77865,7750000.0
2007-05-15 14:42:00,2.78018,2.78085,2.77774,2.78028,14250000.0
2007-05-15 14:43:00,2.77877,2.78068,2.7763,2.78005,12500000.0
2007-05-15 14:44:00,2.78172,2.78172,2.77756,2.77927,7130000.0
2007-05-15 14:45:00,2.77761,2.78107,2.77526,2.77526,8250000.0
2007-05-15 14:46:00,2.78097,2.78127,2.77766,2.77936,8130000.0
2007-05-15 14:47:00,2.78145,2.78145,2.77748,2.77978,9010000.0
2007-05-15 14:48:00,2.78001,2.78157,2.77747,2.78019,6880000.0
2007-05-15 14:49:00,2.78197,2.78197,2.77621,2.78042,10380000.0
2007-05-15 14:50:00,2.77977,2.78218,2.77693,2.7809,7250000.0
2007-05-15 14:51:00,2.78055,2.78141,2.77639,2.78058,9750000.0
2007-05-15 14:52:00,2.78041,2.78245,2.776,2.78178,16250000.0
2007-05-15 14:53:00,2.7813,2.78305,2.77592,2.77999,6510000.0
2007-05-15 14:54:00,2.78268,2.78268,2.77781,2.77781,10500000.0
2007-05-15 14:55:00,2.78213,2.78308,2.7798,2.78203,8250000.0
2007-05-15 14:56:00,2.78232,2.78255,2.77766,2.77766,12500000.0
2007-05-15 14:57:00,2.78331,2.78331,2.77785,2.78048,10260000.0
2007-05-15 14:58:00,2.78146,2.78305,2.77767,2.78017,9750000.0
2007-05-15 14:59:00,2.7826,2.7826,2.7804,2.78149,5750000.0
2007-05-15 15:00:00,2.78076,2.78241,2.77784,2.78094,6750000.0
2007-05-15 15:01:00,2.78127,2.78146,2.77671,2.78077,6000000.0
2007-05-15 15:02:00,2.78018,2.78198,2.78018,2.78148,5500000.0
2007-05-15 15:03:00,2.78269,2.783,2.7802,2.78236,7750000.0
2007-05-15 15:04:00,2.78222,2.78339,2.77866,2.78119,9010000.0
2007-05-15 15:05:00,2.7822,2.78405,2.77846,2.78226,4890000.0
2007-05-15 15:06:00,2.78226,2.78379,2.77835,2.7819,8750000.0
2007-05-15 15:07:00,2.78451,2.78458,2.77816,2.78458,7500000.0
2007-05-15 15:08:00,2.78603,2.78672,2.78154,2.78278,11000000.0
2007-05-15 15:09:00,2.78675,2.78675,2.78161,2.78498,7130000.0
2007-05-15 15:10:00,2.78429,2.78557,2.78311,2.78458,8880000.0
2007-05-15 15:11:00,2.78414,2.78484,2.78161,2.78272,15250000.0
2007-05-15 15:12:00,2.78326,2.78495,2.77907,2.78495,7380000.0
2007-05-15 15:13:00,2.78481,2.78506,2.78149,2.78149,5750000.0
2007-05-15 15:14:00,2.782,2.78413,2.77896,2.78362,9130000.0
2007-05-15 15:15:00,2.78522,2.78522,2.77992,2.78474,9250000.0
2007-05-15 15:16:00,2.78521,2.78521,2.78123,2.78123,14260000.0
2007-05-15 15:17:00,2.78405,2.78447,2.78119,2.78119,6750000.0
2007-05-15 15:18:00,2.78466,2.7847,2.78101,2.7847,9250000.0
2007-05-15 15:19:00,2.78332,2.78391,2.7806,2.7806,7750000.0
2007-05-15 15:20:00,2.78191,2.7835,2.77809,2.78301,9500000.0
2007-05-15 15:21:00,2.7838,2.78424,2.78109,2.7816,6130000.0
2007-05-15 15:22:00,2.78461,2.78461,2.777,2.78109,11000000.0
2007-05-15 15:23:00,2.78389,2.78478,2.77894,2.78455,9250000.0
2007-05-15 15:24:00,2.78571,2.7858,2.78072,2.78353,9760000.0
2007-05-15 15:25:00,2.78533,2.78679,2.78254,2.78635,9630000.0
2007-05-15 15:26:00,2.78597,2.78614,2.78209,2.78584,10750000.0
2007-05-15 15:27:00,2.78118,2.78578,2.7791,2.78558,8750000.0
2007-05-15 15:28:00,2.78692,2.78707,2.78374,2.78561,7750000.0
2007-05-15 15:29:00,2.78487,2.78767,2.78227,2.78767,6250000.0
2007-05-15 15:30:00,2.78707,2.78707,2.7806,2.78492,9750000.0
2007-05-15 15:31:00,2.7864,2.78735,2.78434,2.78735,6750000.0
2007-05-15 15:32:00,2.78388,2.78731,2.78107,2.78343,6380000.0
2007-05-15 15:33:00,2.78699,2.78746,2.78312,2.78357,9750000.0
2007-05-15 15:34:00,2.78602,2.78612,2.78241,2.78467,8500000.0
2007-05-15 15:35:00,2.78402,2.78675,2.78304,2.78535,13000000.0
2007-05-15 15:36:00,2.7851,2.78676,2.78205,2.78329,8140000.0
2007-05-15 15:37:00,2.78551,2.78679,2.78377,2.7861,8640000.0
2007-05-15 15:38:00,2.7846,2.78663,2.77993,2.78167,9880000.0
2007-05-15 15:39:00,2.78737,2.78737,2.78371,2.78695,7750000.0
2007-05-15 15:40:00,2.78742,2.7887,2.78609,2.78849,6000000.0
2007-05-15 15:41:00,2.78812,2.78977,2.78627,2.78977,8010000.0
2007-05-15 15:42:00,2.78744,2.78878,2.78402,2.78878,8000000.0
2007-05-15 15:43:00,2.78873,2.78939,2.78611,2.78642,11750000.0
2007-05-15 15:44:00,2.78893,2.78908,2.78548,2.78704,8630000.0
2007-05-15 15:45:00,2.78934,2.79,2.7857,2.79,9380000.0
2007-05-15 15:46:00,2.78908,2.78908,2.78447,2.78817,5880000.0
2007-05-15 15:47:00,2.79003,2.79052,2.78403,2.78469,6630000.0
2007-05-15 15:48:00,2.78873,2.79029,2.78492,2.78492,9250000.0
2007-05-15 15:49:00,2.78963,2.78963,2.78298,2.78718,8500000.0
2007-05-15 15:50:00,2.78893,2.79031,2.78687,2.79021,5500000.0
2007-05-15 15:51:00,2.79058,2.79058,2.785,2.78893,9750000.0
2007-05-15 15:52:00,2.78925,2.78995,2.78733,2.78733,6250000.0
2007-05-15 15:53:00,2.79079,2.79079,2.78508,2.79039,10250000.0
2007-05-15 15:54:00,2.79051,2.79051,2.78526,2.78941,6630000.0
2007-05-15 15:55:00,2.79075,2.79075,2.78687,2.78951,5880000.0
2007-05-15 15:56:00,2.78944,2.78944,2.78587,2.78816,4500000.0
2007-05-15 15:57:00,2.78972,2.79003,2.78552,2.78678,9250000.0
2007-05-15 15:58:00,2.7893,2.79011,2.78541,2.78541,9880000.0
2007-05-15 15:59:00,2.78949,2.78987,2.78687,2.78961,9500000.0
2007-05-15 16:00:00,2.78962,2.78973,2.78705,2.78973,7130000.0
2007-05-15 16:01:00,2.78607,2.78959,2.78359,2.78917,7380000.0
2007-05-15 16:02:00,2.78807,2.7895,2.78366,2.78702,12380000.0
2007-05-15 16:03:00,2.78732,2.78821,2.78406,2.78732,8750000.0
2007-05-15 16:04:00,2.78774,2.78842,2.78486,2.78842,8500000.0
2007-05-15 16:05:00,2.78687,2.78777,2.78578,2.78766,6250000.0
2007-05-15 16:06:00,2.78657,2.78756,2.783,2.78337,6750000.0
2007-05-15 16:07:00,2.78642,2.78797,2.78364,2.78797,11000000.0
2007-05-15 16:08:00,2.78466,2.78745,2.78315,2.78464,11000000.0
2007-05-15 16:09:00,2.78691,2.78691,2.78181,2.78364,11500000.0
2007-05-15 16:10:00,2.78669,2.78704,2.78068,2.78391,7750000.0
2007-05-15 16:11:00,2.78705,2.78787,2.78366,2.78366,5250000.0
2007-05-15 16:12:00,2.78642,2.78677,2.78494,2.78577,7000000.0
2007-05-15 16:13:00,2.78486,2.78677,2.78207,2.78622,8880000.0
2007-05-15 16:14:00,2.78304,2.78571,2.78275,2.78552,10630000.0
2007-05-15 16:15:00,2.78256,2.7864,2.78256,2.78557,3630000.0
2007-05-15 16:16:00,2.78595,2.78689,2.78224,2.78505,9000000.0
2007-05-15 16:17:00,2.7818,2.78627,2.7818,2.78376,8750000.0
2007-05-15 16:18:00,2.78258,2.78584,2.78258,2.78526,7380000.0
2007-05-15 16:19:00,2.78324,2.78681,2.78296,2.78354,8250000.0
2007-05-15 16:20:00,2.78031,2.78535,2.78031,2.78498,6500000.0
2007-05-15 16:21:00,2.78454,2.78633,2.78259,2.78354,7000000.0
2007-05-15 16:22:00,2.78284,2.78681,2.78284,2.78626,12750000.0
2007-05-15 16:23:00,2.78488,2.78559,2.7802,2.78559,7500000.0
2007-05-15 16:24:00,2.78577,2.78577,2.78288,2.78525,6250000.0
2007-05-15 16:25:00,2.78268,2.78552,2.77933,2.78362,8000000.0
2007-05-15 16:26:00,2.78398,2.78599,2.78349,2.78535,8630000.0
2007-05-15 16:27:00,2.78219,2.78611,2.77962,2.78516,7500000.0
2007-05-15 16:28:00,2.78558,2.78595,2.77864,2.78186,5880000.0
2007-05-15 16:29:00,2.78475,2.78485,2.78196,2.78407,5630000.0
2007-05-15 16:30:00,2.78509,2.78509,2.78114,2.78421,10500000.0
2007-05-15 16:31:00,2.78284,2.78392,2.7811,2.78222,7000000.0
2007-05-15 16:32:00,2.78213,2.78213,2.77374,2.77829,11630000.0
2007-05-15 16:33:00,2.78097,2.7814,2.77787,2.7814,10630000.0
2007-05-15 16:34:00,2.77823,2.78193,2.77549,2.78193,15630000.0
2007-05-15 16:35:00,2.78162,2.78162,2.77517,2.77844,10390000.0
2007-05-15 16:36:00,2.78005,2.78054,2.77447,2.77787,15760000.0
2007-05-15 16:37:00,2.78106,2.78106,2.7789,2.77998,6010000.0
2007-05-15 16:38:00,2.78024,2.78024,2.77281,2.77864,11260000.0
2007-05-15 16:39:00,2.77728,2.77744,2.77238,2.77559,8760000.0
2007-05-15 16:40:00,2.77741,2.77804,2.77264,2.7759,7250000.0
2007-05-15 16:41:00,2.7744,2.77671,2.77266,2.77266,6250000.0
2007-05-15 16:42:00,2.776,2.77603,2.7724,2.77506,12750000.0
2007-05-15 16:43:00,2.77689,2.77763,2.77514,2.77594,12750000.0
2007-05-15 16:44:00,2.77717,2.77893,2.77432,2.7775,8500000.0
2007-05-15 16:45:00,2.77884,2.77884,2.77549,2.77549,8010000.0
2007-05-15 16:46:00,2.77651,2.77829,2.77497,2.77528,5500000.0
2007-05-15 16:47:00,2.77759,2.77846,2.77384,2.77809,12000000.0
2007-05-15 16:48:00,2.77384,2.77764,2.77384,2.77703,7880000.0
2007-05-15 16:49:00,2.77729,2.77729,2.77378,2.7746,7630000.0
2007-05-15 16:50:00,2.77405,2.77583,2.77116,2.77393,7130000.0
2007-05-15 16:51:00,2.77401,2.77429,2.7699,2.7699,9750000.0
2007-05-15 16:52:00,2.77514,2.77514,2.77281,2.77372,7750000.0
2007-05-15 16:53:00,2.77496,2.77551,2.76964,2.77253,14500000.0
2007-05-15 16:54:00,2.77283,2.77544,2.77051,2.77544,8380000.0
2007-05-15 16:55:00,2.77482,2.77532,2.7702,2.77335,6000000.0
2007-05-15 16:56:00,2.77459,2.77631,2.77031,2.7748,6010000.0
2007-05-15 16:57:00,2.77584,2.7761,2.77148,2.77334,10250000.0
2007-05-15 16:58:00,2.77436,2.77868,2.77357,2.77689,14750000.0
2007-05-15 16:59:00,2.77561,2.77746,2.77113,2.77746,5880000.0
2007-05-15 17:00:00,2.77742,2.77743,2.7697,2.7759,13000000.0
2007-05-15 17:01:00,2.77669,2.77731,2.77148,2.77629,7010000.0
2007-05-15 17:02:00,2.77527,2.77645,2.77425,2.77618,8750000.0
2007-05-15 17:03:00,2.77394,2.77582,2.77062,2.77194,8130000.0
2007-05-15 17:04:00,2.77097,2.77634,2.77097,2.7761,9000000.0
2007-05-15 17:05:00,2.77696,2.77696,2.77178,2.77475,6750000.0
2007-05-15 17:06:00,2.77723,2.77723,2.77416,2.77442,5380000.0
2007-05-15 17:07:00,2.77621,2.77703,2.77506,2.77654,8500000.0
2007-05-15 17:08:00,2.77632,2.7773,2.773,2.7773,8000000.0
2007-05-15 17:09:00,2.77735,2.77775,2.7749,2.77775,6250000.0
2007-05-15 17:10:00,2.77423,2.77804,2.77423,2.77618,12880000.0
2007-05-15 17:11:00,2.77805,2.77805,2.77572,2.77605,5880000.0
2007-05-15 17:12:00,2.77861,2.77861,2.7706,2.77784,6630000.0
2007-05-15 17:13:00,2.77659,2.77735,2.77376,2.77669,8250000.0
2007-05-15 17:14:00,2.77589,2.7768,2.771,2.7768,8750000.0
2007-05-15 17:15:00,2.77493,2.77681,2.77167,2.77681,8500000.0
2007-05-15 17:16:00,2.7769,2.77737,2.77479,2.77654,11750000.0
2007-05-15 17:17:00,2.77368,2.77732,2.77315,2.77315,8000000.0
2007-05-15 17:18:00,2.77734,2.7777,2.77503,2.77718,6500000.0
2007-05-15 17:19:00,2.77724,2.77826,2.77245,2.77826,6380000.0
2007-05-15 17:20:00,2.77732,2.77838,2.77623,2.77838,6000000.0
2007-05-15 17:21:00,2.77731,2.77828,2.77648,2.77648,4250000.0
2007-05-15 17:22:00,2.77787,2.77846,2.77453,2.77578,15250000.0
2007-05-15 17:23:00,2.77792,2.77792,2.77317,2.77425,14380000.0
2007-05-15 17:24:00,2.77421,2.77676,2.77161,2.77423,17250000.0
2007-05-15 17:25:00,2.77565,2.77763,2.77308,2.77548,10500000.0
2007-05-15 17:26:00,2.77494,2.77852,2.77258,2.7769,15130000.0
2007-05-15 17:27:00,2.77558,2.777,2.77325,2.77661,9250000.0
2007-05-15 17:28:00,2.7708,2.77614,2.7708,2.77261,11630000.0
2007-05-15 17:29:00,2.77605,2.77748,2.77492,2.77641,5880000.0
2007-05-15 17:30:00,2.77436,2.7766,2.77138,2.77643,6380000.0
2007-05-15 17:31:00,2.77338,2.77741,2.77225,2.77618,11260000.0
2007-05-15 17:32:00,2.7737,2.77745,2.76829,2.77609,14010000.0
2007-05-15 17:33:00,2.77457,2.77783,2.77457,2.77689,6380000.0
2007-05-15 17:34:00,2.77671,2.77773,2.77417,2.77773,7000000.0
2007-05-15 17:35:00,2.77702,2.77752,2.77554,2.77649,5500000.0
2007-05-15 17:36:00,2.7773,2.77793,2.77267,2.77717,8000000.0
2007-05-15 17:37:00,2.77725,2.77873,2.77612,2.77873,9250000.0
2007-05-15 17:38:00,2.77563,2.77801,2.77482,2.77706,11880000.0
2007-05-15 17:39:00,2.77665,2.77665,2.77355,2.77523,4880000.0
2007-05-15 17:40:00,2.77739,2.77782,2.77448,2.77448,6000000.0
2007-05-15 17:41:00,2.77408,2.77654,2.77389,2.77624,10750000.0
2007-05-15 17:42:00,2.77675,2.77751,2.77045,2.77566,11000000.0
2007-05-15 17:43:00,2.77209,2.77683,2.77209,2.77668,10250000.0
2007-05-15 17:44:00,2.77501,2.77577,2.77155,2.77534,10000000.0
2007-05-15 17:45:00,2.77649,2.77649,2.77162,2.77519,12000000.0
2007-05-15 17:46:00,2.77235,2.77614,2.77235,2.7744,10250000.0
2007-05-15 17:47:00,2.77525,2.77525,2.77345,2.77484,9250000.0
2007-05-15 17:48:00,2.77332,2.77513,2.77058,2.77311,9380000.0
2007-05-15 17:49:00,2.77469,2.77575,2.77219,2.7751,10500000.0
2007-05-15 17:50:00,2.7702,2.77492,2.7702,2.77052,12250000.0
2007-05-15 17:51:00,2.77253,2.77516,2.76937,2.77417,7380000.0
2007-05-15 17:52:00,2.77409,2.77409,2.77019,2.77301,10880000.0
2007-05-15 17:53:00,2.7718,2.77383,2.7718,2.77364,5380000.0
2007-05-15 17:54:00,2.77499,2.77571,2.76929,2.77231,11500000.0
2007-05-15 17:55:00,2.77371,2.77529,2.77109,2.77447,9880000.0
2007-05-15 17:56:00,2.77199,2.77484,2.76928,2.77326,14750000.0
2007-05-15 17:57:00,2.77553,2.77553,2.77277,2.77547,6250000.0
2007-05-15 17:58:00,2.77211,2.77421,2.77171,2.773,4000000.0
2007-05-15 17:59:00,2.77239,2.77529,2.76963,2.77478,10880000.0
2007-05-15 18:00:00,2.77519,2.77681,2.77291,2.77427,10380000.0
2007-05-15 18:01:00,2.77416,2.77685,2.77301,2.77685,7000000.0
2007-05-15 18:02:00,2.77599,2.776,2.77317,2.776,12750000.0
2007-05-15 18:03:00,2.771,2.7753,2.77011,2.77215,12260000.0
2007-05-15 18:04:00,2.77159,2.7753,2.77124,2.77124,6750000.0
2007-05-15 18:05:00,2.77543,2.77615,2.77243,2.77349,13880000.0
2007-05-15 18:06:00,2.77593,2.77623,2.77357,2.77405,11000000.0
2007-05-15 18:07:00,2.77594,2.77644,2.77378,2.77599,6750000.0
2007-05-15 18:08:00,2.77624,2.77624,2.77368,2.77548,7750000.0
2007-05-15 18:09:00,2.77605,2.77605,2.76996,2.77491,7250000.0
2007-05-15 18:10:00,2.77508,2.77617,2.77318,2.77318,7380000.0
2007-05-15 18:11:00,2.77617,2.77617,2.77415,2.77582,10250000.0
2007-05-15 18:12:00,2.77403,2.77601,2.76918,2.7746,9250000.0
2007-05-15 18:13:00,2.77217,2.77481,2.77217,2.77424,9380000.0
2007-05-15 18:14:00,2.7744,2.7744,2.76955,2.77385,9000000.0
2007-05-15 18:15:00,2.77371,2.774,2.77099,2.77234,7250000.0
2007-05-15 18:16:00,2.77495,2.77495,2.77009,2.77399,8630000.0
2007-05-15 18:17:00,2.77447,2.7751,2.77053,2.77411,11750000.0
2007-05-15 18:18:00,2.77199,2.77269,2.77108,2.77269,7630000.0
2007-05-15 18:20:00,2.77223,2.77233,2.76871,2.77007,8250000.0
2007-05-15 18:21:00,2.77242,2.77317,2.76799,2.77317,12010000.0
2007-05-15 18:22:00,2.77274,2.77326,2.76974,2.76974,6510000.0
2007-05-15 18:23:00,2.7731,2.7731,2.76932,2.76932,9510000.0
2007-05-15 18:24:00,2.77048,2.77097,2.76842,2.77083,6380000.0
2007-05-15 18:26:00,2.77316,2.77472,2.77138,2.77371,6640000.0
2007-05-15 18:27:00,2.77138,2.77255,2.76864,2.77076,8150000.0
2007-05-15 18:29:00,2.77241,2.77348,2.7674,2.77097,8750000.0
2007-05-15 18:30:00,2.77112,2.77378,2.76959,2.77378,17130000.0
2007-05-15 18:31:00,2.76971,2.77421,2.7695,2.77144,14500000.0
2007-05-15 18:32:00,2.77303,2.77312,2.77067,2.77225,4500000.0
2007-05-15 18:33:00,2.77346,2.77371,2.77211,2.77233,8130000.0
2007-05-15 18:34:00,2.77138,2.77311,2.77053,2.77311,5250000.0
2007-05-15 18:35:00,2.77036,2.77287,2.76666,2.7723,18630000.0
2007-05-15 18:36:00,2.77075,2.77345,2.76925,2.77084,10750000.0
2007-05-15 18:37:00,2.77075,2.77281,2.76986,2.77004,8510000.0
2007-05-15 18:38:00,2.77396,2.77396,2.76964,2.77092,11000000.0
2007-05-15 18:39:00,2.77449,2.77449,2.76863,2.7719,9760000.0
2007-05-15 18:40:00,2.77079,2.7733,2.76934,2.76934,10880000.0
2007-05-15 18:41:00,2.77396,2.77396,2.76883,2.77272,9250000.0
2007-05-15 18:42:00,2.77388,2.77388,2.76965,2.77089,6250000.0
2007-05-15 18:43:00,2.77313,2.77419,2.76908,2.77285,9880000.0
2007-05-15 18:44:00,2.77279,2.77385,2.76844,2.77097,12880000.0
2007-05-15 18:45:00,2.774,2.774,2.77109,2.7712,8750000.0
2007-05-15 18:46:00,2.77444,2.77444,2.76934,2.77069,7250000.0
2007-05-15 18:47:00,2.77414,2.77415,2.77109,2.77145,4880000.0
2007-05-15 18:48:00,2.77154,2.77385,2.76986,2.7736,9250000.0
2007-05-15 18:49:00,2.77011,2.77384,2.76683,2.77384,10630000.0
2007-05-15 18:50:00,2.77384,2.77406,2.77088,2.77088,9380000.0
2007-05-15 18:51:00,2.77314,2.77385,2.76971,2.76971,6630000.0
2007-05-15 18:52:00,2.77441,2.77509,2.76744,2.77417,7390000.0
2007-05-15 18:53:00,2.77365,2.77441,2.77054,2.77355,8380000.0
2007-05-15 18:54:00,2.7705,2.77363,2.76987,2.77363,10250000.0
2007-05-15 18:55:00,2.77216,2.77315,2.76925,2.77241,7000000.0
2007-05-15 18:56:00,2.77259,2.77306,2.77003,2.77306,11250000.0
2007-05-15 18:57:00,2.77274,2.77274,2.76562,2.77241,5630000.0
2007-05-15 18:58:00,2.77389,2.77397,2.7684,2.77151,8500000.0
2007-05-15 18:59:00,2.77298,2.77394,2.76884,2.77298,9750000.0
2007-05-15 19:00:00,2.77319,2.77319,2.76952,2.76952,6380000.0
2007-05-15 19:01:00,2.77386,2.77386,2.77014,2.77276,10500000.0
2007-05-15 19:02:00,2.76831,2.77233,2.76831,2.77216,12750000.0
2007-05-15 19:03:00,2.7711,2.77552,2.76809,2.77425,7500000.0
2007-05-15 19:04:00,2.77154,2.77282,2.76888,2.76888,8250000.0
2007-05-15 19:05:00,2.77127,2.77229,2.76797,2.77067,7000000.0
2007-05-15 19:06:00,2.77311,2.77358,2.76865,2.77358,5880000.0
2007-05-15 19:07:00,2.77156,2.77375,2.76971,2.77004,10630000.0
2007-05-15 19:08:00,2.77161,2.77403,2.77079,2.77163,11760000.0
2007-05-15 19:09:00,2.77383,2.77383,2.76911,2.7732,6000000.0
2007-05-15 19:10:00,2.77159,2.77358,2.76956,2.77358,12000000.0
2007-05-15 19:11:00,2.77217,2.773,2.76783,2.77118,8130000.0
2007-05-15 19:12:00,2.77328,2.77328,2.76957,2.76974,8500000.0
2007-05-15 19:13:00,2.77001,2.77298,2.76939,2.77158,6250000.0
2007-05-15 19:14:00,2.76993,2.77335,2.76993,2.77335,10000000.0
2007-05-15 19:15:00,2.77118,2.77437,2.76953,2.77005,9750000.0
2007-05-15 19:16:00,2.77142,2.77319,2.77076,2.77174,5250000.0
2007-05-15 19:17:00,2.77193,2.77335,2.76981,2.77335,6260000.0
2007-05-15 19:19:00,2.77143,2.77406,2.76928,2.77317,19750000.0
2007-05-15 19:21:00,2.77231,2.77417,2.77158,2.77198,8250000.0
2007-05-15 19:22:00,2.77189,2.77413,2.77057,2.77201,10000000.0
2007-05-15 19:23:00,2.77178,2.77466,2.77122,2.77432,10250000.0
2007-05-15 19:24:00,2.7712,2.77355,2.76993,2.77306,6250000.0
2007-05-15 19:25:00,2.76959,2.77334,2.76875,2.77122,12250000.0
2007-05-15 19:26:00,2.7705,2.77344,2.76862,2.77323,7130000.0
2007-05-15 19:27:00,2.77191,2.77328,2.7707,2.77328,5750000.0
2007-05-15 19:28:00,2.77153,2.7734,2.76854,2.77145,10750000.0
2007-05-15 19:29:00,2.77176,2.77357,2.77163,2.77163,10000000.0
2007-05-15 19:30:00,2.77422,2.77422,2.77039,2.77259,10250000.0
2007-05-15 19:31:00,2.77443,2.77443,2.77155,2.77391,10000000.0
2007-05-15 19:32:00,2.77176,2.77406,2.7709,2.77327,8250000.0
2007-05-15 19:33:00,2.77202,2.77363,2.76921,2.77328,8500000.0
2007-05-15 19:34:00,2.77219,2.77418,2.77174,2.77288,10250000.0
2007-05-15 19:35:00,2.77219,2.77469,2.76818,2.77469,13000000.0
2007-05-15 19:36:00,2.77211,2.77405,2.77071,2.77071,8250000.0
2007-05-15 19:37:00,2.77248,2.77456,2.77021,2.77389,22380000.0
2007-05-15 19:38:00,2.77093,2.77421,2.77052,2.77249,17760000.0
2007-05-15 19:39:00,2.77496,2.77496,2.77124,2.7726,11000000.0
2007-05-15 19:40:00,2.77232,2.77493,2.77018,2.7711,10880000.0
2007-05-15 19:41:00,2.77109,2.77439,2.77109,2.77264,6750000.0
2007-05-15 19:42:00,2.77197,2.77431,2.77034,2.77297,7500000.0
2007-05-15 19:43:00,2.77226,2.7756,2.77051,2.77455,8500000.0
2007-05-15 19:44:00,2.77276,2.77514,2.7722,2.77506,16880000.0
2007-05-15 19:45:00,2.77318,2.77532,2.77178,2.77532,10500000.0
2007-05-15 19:47:00,2.77113,2.77453,2.77113,2.7725,9380000.0
2007-05-15 19:48:00,2.77285,2.77472,2.77043,2.77261,18500000.0
2007-05-15 19:49:00,2.77216,2.77223,2.76798,2.76953,12250000.0
2007-05-15 19:50:00,2.77441,2.77474,2.77099,2.7735,10250000.0
2007-05-15 19:51:00,2.77192,2.77356,2.76942,2.7718,9750000.0
2007-05-15 19:52:00,2.7722,2.77308,2.76998,2.76998,9500000.0
2007-05-15 19:57:00,2.7726,2.77548,2.77168,2.77548,12380000.0
2007-05-15 19:58:00,2.77405,2.77405,2.76815,2.76856,8260000.0
2007-05-15 19:59:00,2.76881,2.77423,2.76805,2.76805,12130000.0
2007-05-15 20:00:00,2.77419,2.77461,2.76981,2.77438,13010000.0
2007-05-15 20:01:00,2.77428,2.77428,2.77131,2.77131,4880000.0
2007-05-15 20:02:00,2.77065,2.77065,2.77065,2.77065,750000.0
2007-05-15 20:03:00,2.77169,2.77503,2.77169,2.77503,7250000.0
2007-05-15 20:04:00,2.77251,2.77435,2.77234,2.77365,5750000.0
2007-05-15 20:05:00,2.77202,2.77243,2.76707,2.76707,16880000.0
2007-05-15 20:07:00,2.77421,2.77421,2.77139,2.77235,5500000.0
2007-05-15 20:08:00,2.77084,2.77427,2.77084,2.77427,6000000.0
2007-05-15 20:09:00,2.77218,2.77378,2.76801,2.77188,6000000.0
2007-05-15 20:10:00,2.77135,2.77478,2.76683,2.76888,12250000.0
2007-05-15 20:11:00,2.77258,2.77453,2.77185,2.77286,5000000.0
2007-05-15 20:13:00,2.77271,2.77476,2.7681,2.77249,5750000.0
2007-05-15 20:14:00,2.77269,2.77436,2.77161,2.77436,9500000.0
2007-05-15 20:15:00,2.77437,2.77437,2.76666,2.77197,11000000.0
2007-05-15 20:16:00,2.76795,2.77324,2.76795,2.77152,5500000.0
2007-05-15 20:17:00,2.77166,2.77501,2.77166,2.77501,6750000.0
2007-05-15 20:18:00,2.77065,2.77516,2.77065,2.77507,4750000.0
2007-05-15 20:19:00,2.77483,2.77483,2.77073,2.77276,7250000.0
2007-05-15 20:20:00,2.77171,2.7741,2.77006,2.77006,8000000.0
2007-05-15 20:21:00,2.77279,2.77538,2.76783,2.76783,16000000.0
2007-05-15 20:22:00,2.77225,2.77406,2.77014,2.77397,9000000.0
2007-05-15 20:23:00,2.77424,2.77492,2.76962,2.77225,11000000.0
2007-05-15 20:24:00,2.77198,2.77485,2.771,2.77285,6250000.0
2007-05-15 20:25:00,2.77178,2.7741,2.77074,2.77074,11500000.0
2007-05-15 20:26:00,2.77462,2.77499,2.76952,2.77277,6750000.0
2007-05-15 20:27:00,2.77158,2.77627,2.76787,2.77514,7500000.0
2007-05-15 20:28:00,2.7703,2.77439,2.76956,2.76956,13250000.0
2007-05-15 20:29:00,2.77192,2.77242,2.76902,2.77242,7250000.0
2007-05-15 20:34:00,2.77276,2.77425,2.77269,2.77269,4500000.0
2007-05-15 20:35:00,2.77268,2.77471,2.77268,2.7734,10750000.0
2007-05-15 20:36:00,2.77439,2.77481,2.77196,2.7727,6750000.0
2007-05-15 20:37:00,2.77368,2.77581,2.77333,2.77518,5500000.0
2007-05-15 20:38:00,2.77238,2.77513,2.77136,2.77136,12750000.0
2007-05-15 20:39:00,2.77215,2.77434,2.77081,2.77194,8750000.0
2007-05-15 20:40:00,2.77291,2.77696,2.76997,2.77233,8250000.0
2007-05-15 20:41:00,2.77516,2.77529,2.76928,2.76928,11500000.0
2007-05-15 20:43:00,2.77334,2.77474,2.76885,2.7727,5500000.0
2007-05-15 20:46:00,2.77166,2.77449,2.77166,2.77449,5750000.0
2007-05-15 20:47:00,2.77655,2.77673,2.77344,2.77452,7750000.0
2007-05-15 20:48:00,2.77493,2.77797,2.77401,2.77576,16250000.0
2007-05-15 20:49:00,2.77523,2.77677,2.77211,2.77211,8630000.0
2007-05-15 20:50:00,2.77738,2.77823,2.77429,2.77429,7880000.0
2007-05-15 20:51:00,2.77629,2.78095,2.77629,2.78095,9750000.0
2007-05-15 20:52:00,2.77492,2.77919,2.7741,2.7741,8250000.0
2007-05-15 20:53:00,2.77769,2.77968,2.77427,2.77456,9250000.0
2007-05-15 20:54:00,2.77903,2.78059,2.77574,2.77574,7250000.0
2007-05-15 20:55:00,2.77781,2.77909,2.7738,2.77641,11500000.0
2007-05-15 20:56:00,2.77758,2.78079,2.77567,2.77567,5500000.0
2007-05-15 20:57:00,2.77778,2.77996,2.77778,2.7784,6750000.0
2007-05-15 20:58:00,2.778,2.77947,2.77633,2.77841,11500000.0
2007-05-15 20:59:00,2.7768,2.78007,2.7768,2.77766,7250000.0
2007-05-15 21:00:00,2.77697,2.77968,2.7749,2.77759,7880000.0
2007-05-15 21:02:00,2.77891,2.77949,2.77635,2.7769,6000000.0
2007-05-15 21:03:00,2.77849,2.78039,2.77789,2.77927,13500000.0
2007-05-15 21:04:00,2.7776,2.77841,2.77668,2.7782,8000000.0
2007-05-15 21:05:00,2.77896,2.77979,2.77751,2.77751,9250000.0
2007-05-15 21:07:00,2.78051,2.78127,2.77873,2.78127,6750000.0
2007-05-15 21:08:00,2.7765,2.77965,2.7765,2.77886,5250000.0
2007-05-15 21:09:00,2.78016,2.78016,2.7769,2.77812,5250000.0
2007-05-15 21:10:00,2.77834,2.78327,2.77834,2.78188,11500000.0
2007-05-15 21:11:00,2.77583,2.77953,2.77583,2.77897,12250000.0
2007-05-15 21:13:00,2.78148,2.78195,2.77929,2.77965,5750000.0
2007-05-15 21:15:00,2.77882,2.77984,2.77755,2.77755,4750000.0
2007-05-15 21:16:00,2.77934,2.77993,2.77768,2.77828,11250000.0
2007-05-15 21:17:00,2.77941,2.77956,2.77836,2.77901,6500000.0
2007-05-15 21:18:00,2.78024,2.78153,2.77904,2.77904,5250000.0
2007-05-15 21:19:00,2.78044,2.78167,2.77821,2.78017,9750000.0
2007-05-15 21:20:00,2.78022,2.78254,2.77916,2.7793,18000000.0
2007-05-15 21:21:00,2.781,2.78125,2.7807,2.7807,4500000.0
2007-05-15 21:22:00,2.78035,2.78159,2.78005,2.7812,5750000.0
2007-05-15 21:23:00,2.77932,2.77997,2.77892,2.77893,6500000.0
2007-05-15 21:25:00,2.78007,2.78232,2.77777,2.77979,6000000.0
2007-05-15 21:31:00,2.77993,2.78166,2.77791,2.78046,10750000.0
2007-05-15 21:32:00,2.78041,2.78182,2.78012,2.78012,5750000.0
2007-05-15 21:35:00,2.78027,2.78271,2.77971,2.7799,6760000.0
2007-05-15 21:36:00,2.78045,2.78246,2.78036,2.78046,5250000.0
2007-05-15 21:37:00,2.7797,2.7819,2.7797,2.77998,7750000.0
2007-05-15 21:38:00,2.77982,2.78213,2.77965,2.78114,5380000.0
2007-05-15 21:39:00,2.77961,2.78199,2.77873,2.77873,12380000.0
2007-05-15 21:40:00,2.77896,2.7814,2.77849,2.78016,5750000.0
2007-05-15 21:41:00,2.77962,2.78169,2.77962,2.78031,5250000.0
2007-05-15 21:42:00,2.77979,2.7819,2.77855,2.77859,10750000.0
2007-05-15 21:43:00,2.77828,2.78082,2.77828,2.77998,4250000.0
2007-05-15 21:46:00,2.78051,2.78236,2.77966,2.77966,5500000.0
2007-05-15 21:47:00,2.77935,2.78175,2.77935,2.77987,14000000.0
2007-05-15 21:48:00,2.78007,2.78158,2.77819,2.77961,5750000.0
2007-05-15 21:49:00,2.77994,2.78132,2.77987,2.77987,4250000.0
2007-05-15 21:50:00,2.77911,2.77913,2.77723,2.77911,5500000.0
2007-05-15 21:51:00,2.77773,2.78266,2.77773,2.77919,19260000.0
2007-05-15 21:52:00,2.77981,2.7818,2.77831,2.77862,7000000.0
2007-05-15 21:55:00,2.77868,2.7802,2.77623,2.77806,6130000.0
2007-05-15 21:56:00,2.77871,2.78002,2.7782,2.7782,5500000.0
2007-05-15 21:58:00,2.77816,2.78069,2.77618,2.77824,8250000.0
2007-05-15 21:59:00,2.77711,2.78105,2.77639,2.78105,6250000.0
2007-05-15 22:00:00,2.77921,2.77971,2.77737,2.7778,11750000.0
2007-05-15 22:03:00,2.77899,2.77974,2.77575,2.77878,5630000.0
2007-05-15 22:04:00,2.77861,2.78127,2.77727,2.77839,7000000.0
2007-05-15 22:05:00,2.78179,2.78179,2.77365,2.77365,8250000.0
2007-05-15 22:06:00,2.77773,2.7799,2.7768,2.77753,6000000.0
2007-05-15 22:07:00,2.77625,2.77943,2.77598,2.77874,11000000.0
2007-05-15 22:08:00,2.77897,2.77983,2.77668,2.77983,10250000.0
2007-05-15 22:11:00,2.77641,2.77973,2.77641,2.77802,5750000.0
2007-05-15 22:12:00,2.7772,2.77926,2.77523,2.77568,8750000.0
2007-05-15 22:13:00,2.77638,2.779,2.77186,2.77731,5750000.0
2007-05-15 22:14:00,2.77813,2.78041,2.77648,2.77829,8750000.0
2007-05-15 22:15:00,2.77585,2.78116,2.7747,2.7747,14500000.0
2007-05-15 22:16:00,2.77826,2.78025,2.77826,2.78025,3750000.0
2007-05-15 22:17:00,2.77909,2.7811,2.7768,2.77899,5250000.0
2007-05-15 22:18:00,2.77892,2.78051,2.77651,2.7773,13000000.0
2007-05-15 22:19:00,2.77823,2.77945,2.77671,2.77945,7500000.0
2007-05-15 22:20:00,2.77602,2.7791,2.77602,2.77731,10000000.0
2007-05-15 22:21:00,2.77732,2.77996,2.77188,2.77418,10250000.0
2007-05-15 22:22:00,2.77801,2.77941,2.77639,2.77825,5000000.0
2007-05-15 22:23:00,2.78005,2.78007,2.77669,2.77792,8500000.0
2007-05-15 22:24:00,2.7787,2.78102,2.77831,2.77921,7250000.0
2007-05-15 22:25:00,2.7785,2.78091,2.77487,2.77487,5750000.0
2007-05-15 22:26:00,2.77791,2.78065,2.77791,2.77927,10500000.0
2007-05-15 22:27:00,2.77981,2.77981,2.77751,2.77806,5250000.0
2007-05-15 22:28:00,2.77838,2.78076,2.77714,2.77889,16500000.0
2007-05-15 22:29:00,2.7791,2.78094,2.77877,2.7788,8250000.0
2007-05-15 22:30:00,2.77951,2.78267,2.77593,2.78021,6000000.0
2007-05-15 22:34:00,2.77761,2.78014,2.77761,2.77931,4000000.0
2007-05-15 22:35:00,2.77861,2.7802,2.77582,2.77582,6250000.0
2007-05-15 22:36:00,2.7783,2.78019,2.77638,2.77781,11750000.0
2007-05-15 22:41:00,2.77691,2.78024,2.77611,2.78024,6630000.0
2007-05-15 22:42:00,2.77819,2.77973,2.77331,2.77619,10000000.0
2007-05-15 22:43:00,2.77867,2.77992,2.77801,2.77937,11880000.0
2007-05-15 22:44:00,2.77735,2.78003,2.77718,2.77893,21500000.0
2007-05-15 22:45:00,2.77979,2.77987,2.77686,2.77822,8380000.0
2007-05-15 22:47:00,2.77718,2.77957,2.77698,2.7781,11500000.0
2007-05-15 22:48:00,2.78007,2.7803,2.77619,2.7791,4510000.0
2007-05-15 22:50:00,2.77824,2.78045,2.7751,2.77658,15750000.0
2007-05-15 22:51:00,2.77892,2.78017,2.77676,2.77932,8250000.0
2007-05-15 22:52:00,2.77805,2.77981,2.77571,2.77905,10500000.0
2007-05-15 22:53:00,2.78043,2.78091,2.77838,2.78091,8250000.0
2007-05-15 22:58:00,2.77734,2.78019,2.77666,2.77699,16630000.0
2007-05-15 22:59:00,2.77849,2.77928,2.77488,2.77769,8000000.0
2007-05-15 23:00:00,2.77973,2.77973,2.77788,2.77788,5000000.0
2007-05-15 23:01:00,2.77725,2.77969,2.77725,2.77803,4000000.0
2007-05-15 23:02:00,2.7788,2.77963,2.77774,2.77809,4750000.0
2007-05-15 23:03:00,2.77846,2.78118,2.77846,2.78118,4000000.0
2007-05-15 23:04:00,2.77472,2.77921,2.77472,2.77921,5000000.0
2007-05-15 23:05:00,2.77881,2.77959,2.77767,2.77906,4500000.0
2007-05-15 23:06:00,2.77958,2.78125,2.77652,2.77909,8750000.0
2007-05-15 23:07:00,2.77968,2.7809,2.77732,2.77982,11500000.0
2007-05-15 23:08:00,2.77998,2.78256,2.77722,2.77722,12750000.0
2007-05-15 23:09:00,2.77933,2.77933,2.77482,2.77735,14510000.0
2007-05-15 23:10:00,2.77861,2.78173,2.77788,2.77788,8500000.0
2007-05-15 23:11:00,2.77288,2.77768,2.77288,2.77622,6500000.0
2007-05-15 23:12:00,2.77652,2.77793,2.77619,2.77619,4500000.0
2007-05-15 23:15:00,2.77553,2.77777,2.77498,2.7767,11880000.0
2007-05-15 23:16:00,2.77615,2.77829,2.77328,2.77459,12130000.0
2007-05-15 23:17:00,2.77636,2.7774,2.7762,2.7762,4750000.0
2007-05-15 23:18:00,2.77588,2.77837,2.77547,2.77837,4500000.0
2007-05-15 23:19:00,2.77612,2.77805,2.77104,2.77619,5500000.0
2007-05-15 23:20:00,2.77598,2.77801,2.77598,2.77771,4000000.0
2007-05-15 23:21:00,2.77583,2.77799,2.77583,2.7767,10380000.0
2007-05-15 23:22:00,2.77499,2.77802,2.77499,2.7761,5250000.0
2007-05-15 23:23:00,2.77692,2.77692,2.77195,2.77526,6500000.0
2007-05-15 23:24:00,2.77614,2.77774,2.77319,2.77774,7750000.0
2007-05-15 23:25:00,2.77622,2.77695,2.77415,2.77606,7500000.0
2007-05-15 23:26:00,2.77707,2.77885,2.77476,2.77476,11000000.0
2007-05-15 23:27:00,2.77654,2.77729,2.77237,2.77729,8630000.0
2007-05-15 23:28:00,2.77624,2.77731,2.774,2.774,5500000.0
2007-05-15 23:29:00,2.77623,2.77708,2.77258,2.77258,6250000.0
2007-05-15 23:30:00,2.77566,2.77758,2.77341,2.77758,4000000.0
2007-05-15 23:31:00,2.77539,2.77598,2.77539,2.77598,1500000.0
2007-05-15 23:32:00,2.7737,2.77642,2.77304,2.77642,8250000.0
2007-05-15 23:33:00,2.77563,2.77718,2.77257,2.77718,10000000.0
2007-05-15 23:34:00,2.77594,2.77827,2.77201,2.77653,9760000.0
2007-05-15 23:39:00,2.77392,2.77713,2.77335,2.77681,11500000.0
2007-05-15 23:40:00,2.77193,2.77696,2.77193,2.77696,8500000.0
2007-05-15 23:41:00,2.77674,2.77731,2.77344,2.77731,13250000.0
2007-05-15 23:43:00,2.77312,2.77723,2.77312,2.77723,5000000.0
2007-05-15 23:44:00,2.77668,2.777,2.77268,2.77528,5250000.0
2007-05-15 23:45:00,2.77512,2.77801,2.77512,2.7752,13000000.0
2007-05-15 23:46:00,2.77532,2.77679,2.77194,2.77592,14000000.0
2007-05-15 23:47:00,2.77508,2.77684,2.77169,2.77467,9000000.0
2007-05-15 23:48:00,2.77588,2.77781,2.77486,2.77771,14760000.0
2007-05-15 23:49:00,2.7773,2.7773,2.77563,2.77563,7250000.0
2007-05-15 23:50:00,2.77488,2.77715,2.77416,2.77626,5500000.0
2007-05-15 23:51:00,2.77619,2.77754,2.7759,2.7759,4750000.0
2007-05-15 23:52:00,2.7757,2.77739,2.77286,2.77474,7130000.0
2007-05-15 23:53:00,2.77387,2.77723,2.77387,2.77597,6250000.0
2007-05-15 23:55:00,2.77578,2.77817,2.77368,2.77778,5250000.0
2007-05-15 23:56:00,2.77898,2.78058,2.77768,2.77974,7250000.0
2007-05-15 23:57:00,2.77821,2.77979,2.77821,2.77979,8500000.0
2007-05-15 23:58:00,2.77631,2.78159,2.77631,2.77944,10000000.0
2007-05-16 00:00:00,2.77966,2.78171,2.77647,2.77903,12880000.0
2007-05-16 00:02:00,2.77933,2.78084,2.77592,2.78084,11500000.0
2007-05-16 00:04:00,2.77985,2.78079,2.7796,2.7796,5500000.0
2007-05-16 00:05:00,2.77973,2.78208,2.77702,2.78208,11250000.0
2007-05-16 00:06:00,2.7792,2.78145,2.7792,2.78009,9250000.0
2007-05-16 00:07:00,2.77886,2.78131,2.77768,2.78131,7500000.0
2007-05-16 00:09:00,2.77813,2.78174,2.77813,2.77843,6000000.0
2007-05-16 00:10:00,2.78028,2.78186,2.77648,2.77648,5500000.0
2007-05-16 00:12:00,2.7763,2.78123,2.7763,2.78123,6880000.0
2007-05-16 00:13:00,2.77966,2.78153,2.77818,2.78009,8250000.0
2007-05-16 00:14:00,2.78112,2.78286,2.77775,2.78034,7250000.0
2007-05-16 00:15:00,2.7797,2.78122,2.77924,2.7806,10140000.0
2007-05-16 00:16:00,2.77727,2.78082,2.77727,2.78038,5880000.0
2007-05-16 00:17:00,2.7801,2.78087,2.77609,2.77609,6250000.0
2007-05-16 00:18:00,2.77938,2.78078,2.77474,2.78078,17010000.0
2007-05-16 00:19:00,2.78013,2.78088,2.77982,2.78025,6880000.0
2007-05-16 00:20:00,2.77545,2.78053,2.77545,2.77915,8380000.0
2007-05-16 00:23:00,2.78085,2.78194,2.77556,2.78194,17250000.0
2007-05-16 00:25:00,2.7813,2.7818,2.77563,2.78046,6750000.0
2007-05-16 00:26:00,2.78004,2.78144,2.78004,2.78013,6750000.0
2007-05-16 00:27:00,2.77947,2.78133,2.77832,2.78133,6500000.0
2007-05-16 00:28:00,2.77971,2.78109,2.77933,2.77933,6630000.0
2007-05-16 00:32:00,2.77802,2.78131,2.77802,2.77946,6250000.0
2007-05-16 00:35:00,2.78053,2.78194,2.77847,2.78139,8500000.0
2007-05-16 00:36:00,2.77799,2.7815,2.77712,2.7815,11500000.0
2007-05-16 00:39:00,2.78119,2.78119,2.77826,2.77826,4890000.0
2007-05-16 00:43:00,2.77995,2.78107,2.77846,2.77959,10500000.0
2007-05-16 00:44:00,2.77993,2.78111,2.77658,2.77918,4380000.0
2007-05-16 00:45:00,2.7804,2.78156,2.77966,2.78156,6000000.0
2007-05-16 00:46:00,2.78059,2.78139,2.7801,2.7801,4130000.0
2007-05-16 00:47:00,2.78001,2.78185,2.77747,2.77998,5250000.0
2007-05-16 00:48:00,2.78087,2.78135,2.77805,2.78135,12500000.0
2007-05-16 00:49:00,2.77949,2.78162,2.77948,2.77948,9250000.0
2007-05-16 00:50:00,2.77972,2.78084,2.77943,2.77943,12250000.0
2007-05-16 00:51:00,2.77977,2.78035,2.77775,2.77775,4000000.0
2007-05-16 00:52:00,2.77802,2.78097,2.77802,2.7797,4500000.0
2007-05-16 00:53:00,2.78001,2.7818,2.77926,2.77926,6500000.0
2007-05-16 00:54:00,2.77936,2.78188,2.77755,2.78188,6000000.0
2007-05-16 00:55:00,2.77942,2.78088,2.77618,2.77938,6000000.0
2007-05-16 00:56:00,2.77602,2.77922,2.77567,2.77902,6380000.0
2007-05-16 00:57:00,2.77947,2.78185,2.77864,2.78185,8250000.0
2007-05-16 00:58:00,2.77917,2.7814,2.77674,2.7814,9000000.0
2007-05-16 00:59:00,2.78069,2.78148,2.77765,2.78148,5250000.0
2007-05-16 01:00:00,2.7796,2.78122,2.77858,2.78122,5250000.0
2007-05-16 01:01:00,2.7802,2.78151,2.77902,2.78151,5500000.0
2007-05-16 01:02:00,2.78103,2.78103,2.781,2.781,1500000.0
2007-05-16 01:04:00,2.77932,2.77932,2.77585,2.77928,6750000.0
2007-05-16 01:06:00,2.78005,2.78117,2.77928,2.77948,5250000.0
2007-05-16 01:07:00,2.77951,2.7824,2.77835,2.77995,8500000.0
2007-05-16 01:08:00,2.77991,2.78158,2.77713,2.78003,8250000.0
2007-05-16 01:11:00,2.77816,2.78155,2.77697,2.77961,12000000.0
2007-05-16 01:16:00,2.77912,2.78118,2.77561,2.78118,11000000.0
2007-05-16 01:17:00,2.7765,2.78076,2.7765,2.78072,9000000.0
2007-05-16 01:18:00,2.78029,2.7817,2.77779,2.7817,12500000.0
2007-05-16 01:23:00,2.77741,2.78112,2.77607,2.77947,7500000.0
2007-05-16 01:24:00,2.77701,2.78152,2.77684,2.77952,6000000.0
2007-05-16 01:26:00,2.77973,2.78044,2.775,2.775,8000000.0
2007-05-16 01:27:00,2.77974,2.78222,2.77867,2.78002,5250000.0
2007-05-16 01:28:00,2.77645,2.78147,2.77645,2.78043,5500000.0
2007-05-16 01:29:00,2.7793,2.78002,2.7758,2.78002,6750000.0
2007-05-16 01:30:00,2.78003,2.78112,2.77599,2.78002,8000000.0
2007-05-16 01:31:00,2.78069,2.78251,2.77803,2.78,7250000.0
2007-05-16 01:34:00,2.78101,2.7817,2.77991,2.77991,6250000.0
2007-05-16 01:35:00,2.78085,2.78115,2.77891,2.77891,6000000.0
2007-05-16 01:36:00,2.78042,2.7814,2.77812,2.77812,7000000.0
2007-05-16 01:37:00,2.77588,2.78205,2.77588,2.78008,11500000.0
2007-05-16 01:38:00,2.77819,2.7814,2.77819,2.78005,9250000.0
2007-05-16 01:39:00,2.77972,2.78032,2.77692,2.77788,11000000.0
2007-05-16 01:42:00,2.78091,2.78216,2.77701,2.78216,10750000.0
2007-05-16 01:43:00,2.78002,2.78222,2.77747,2.78222,9250000.0
2007-05-16 01:44:00,2.78072,2.78072,2.77652,2.77798,12250000.0
2007-05-16 01:45:00,2.77984,2.78043,2.77818,2.77878,14000000.0
2007-05-16 01:46:00,2.78059,2.78182,2.77881,2.7802,6250000.0
2007-05-16 01:49:00,2.77683,2.78152,2.77683,2.78033,6750000.0
2007-05-16 01:53:00,2.77857,2.78007,2.77604,2.77839,8500000.0
2007-05-16 01:54:00,2.77872,2.78048,2.77662,2.78028,14750000.0
2007-05-16 01:56:00,2.77905,2.77983,2.77672,2.77974,5380000.0
2007-05-16 01:57:00,2.77921,2.78017,2.7787,2.7787,3880000.0
2007-05-16 01:58:00,2.78021,2.78235,2.77905,2.78018,15010000.0
2007-05-16 02:00:00,2.77769,2.78166,2.77769,2.77949,12250000.0
2007-05-16 02:02:00,2.7797,2.78165,2.77774,2.78162,8000000.0
2007-05-16 02:03:00,2.77806,2.78109,2.77548,2.78109,11000000.0
2007-05-16 02:04:00,2.77884,2.78195,2.77884,2.77995,9250000.0
2007-05-16 02:05:00,2.78042,2.78158,2.77706,2.7797,13500000.0
2007-05-16 02:08:00,2.77723,2.7819,2.77723,2.7819,16750000.0
2007-05-16 02:09:00,2.7805,2.78083,2.77765,2.77926,8000000.0
2007-05-16 02:10:00,2.7792,2.77932,2.77596,2.77925,3000000.0
2007-05-16 02:11:00,2.77962,2.78097,2.77716,2.77943,8500000.0
2007-05-16 02:12:00,2.77967,2.78124,2.77825,2.77825,13630000.0
2007-05-16 02:13:00,2.77992,2.78143,2.7796,2.78071,7500000.0
2007-05-16 02:21:00,2.78006,2.78089,2.77675,2.78089,5250000.0
2007-05-16 02:25:00,2.77858,2.77982,2.77803,2.77803,7500000.0
2007-05-16 02:26:00,2.77604,2.78187,2.77604,2.78187,3750000.0
2007-05-16 02:27:00,2.78047,2.78189,2.77711,2.78031,8250000.0
2007-05-16 02:28:00,2.77971,2.78185,2.77649,2.77969,9750000.0
2007-05-16 02:42:00,2.77962,2.77962,2.77962,2.77962,750000.0
2007-05-16 02:43:00,2.78132,2.78132,2.7771,2.77964,9750000.0
2007-05-16 02:44:00,2.77636,2.7814,2.77636,2.7814,5250000.0
2007-05-16 02:45:00,2.7761,2.78088,2.7761,2.77954,8500000.0
2007-05-16 02:46:00,2.77886,2.77901,2.77885,2.77893,4750000.0
2007-05-16 02:47:00,2.77974,2.78112,2.77917,2.77917,7500000.0
2007-05-16 02:48:00,2.77905,2.78061,2.77788,2.77788,8000000.0
2007-05-16 02:49:00,2.77986,2.78129,2.77703,2.77954,8500000.0
2007-05-16 02:50:00,2.77695,2.78089,2.77695,2.77954,10130000.0
2007-05-16 02:51:00,2.78036,2.78144,2.77734,2.77962,10130000.0
2007-05-16 02:52:00,2.77942,2.77942,2.77839,2.77911,4000000.0
2007-05-16 02:53:00,2.77594,2.7815,2.77594,2.7815,5250000.0
2007-05-16 02:54:00,2.77959,2.78212,2.7783,2.77989,12000000.0
2007-05-16 02:55:00,2.78159,2.782,2.7753,2.77901,14630000.0
2007-05-16 02:56:00,2.77995,2.78151,2.77987,2.77987,5500000.0
2007-05-16 02:57:00,2.77931,2.78133,2.77779,2.77953,7750000.0
2007-05-16 02:58:00,2.77876,2.78135,2.77505,2.77756,8000000.0
2007-05-16 02:59:00,2.77879,2.78044,2.7753,2.7753,9880000.0
2007-05-16 03:00:00,2.78085,2.78167,2.7768,2.77983,7750000.0
2007-05-16 03:01:00,2.77834,2.78208,2.77834,2.78009,8500000.0
2007-05-16 03:02:00,2.78097,2.78123,2.77988,2.7809,9250000.0
2007-05-16 03:03:00,2.77932,2.77932,2.77931,2.77931,3250000.0
2007-05-16 03:04:00,2.77674,2.78108,2.77674,2.77941,8500000.0
2007-05-16 03:05:00,2.78117,2.7813,2.777,2.77934,6500000.0
2007-05-16 03:06:00,2.7784,2.78092,2.7784,2.77966,6750000.0
2007-05-16 03:07:00,2.78013,2.7806,2.77775,2.77775,9000000.0
2007-05-16 03:15:00,2.78039,2.78257,2.77772,2.78216,8750000.0
2007-05-16 03:16:00,2.78044,2.78136,2.77749,2.77749,6750000.0
2007-05-16 03:17:00,2.7773,2.78156,2.7773,2.77952,5750000.0
2007-05-16 03:18:00,2.781,2.78162,2.7764,2.77995,6500000.0
2007-05-16 03:19:00,2.77951,2.78145,2.77951,2.78087,7500000.0
2007-05-16 03:20:00,2.78128,2.78163,2.77807,2.78163,9130000.0
2007-05-16 03:21:00,2.77924,2.78076,2.77924,2.77996,4880000.0
2007-05-16 03:22:00,2.77821,2.78099,2.7764,2.77816,6500000.0
2007-05-16 03:23:00,2.78078,2.78116,2.77695,2.77814,18510000.0
2007-05-16 03:28:00,2.779,2.78242,2.77718,2.77718,7250000.0
2007-05-16 03:29:00,2.77686,2.78125,2.77686,2.77984,6250000.0
2007-05-16 03:30:00,2.77959,2.78112,2.7776,2.7776,6750000.0
2007-05-16 03:31:00,2.7779,2.78129,2.77667,2.77792,7750000.0
2007-05-16 03:33:00,2.77977,2.78054,2.77844,2.78054,13750000.0
2007-05-16 03:34:00,2.77996,2.7814,2.77591,2.77781,15250000.0
2007-05-16 03:35:00,2.78008,2.7822,2.78008,2.78147,3750000.0
2007-05-16 03:36:00,2.78183,2.78183,2.7791,2.78022,5130000.0
2007-05-16 03:37:00,2.78064,2.7819,2.77763,2.78167,10000000.0
2007-05-16 03:38:00,2.77886,2.7818,2.77842,2.77842,7500000.0
2007-05-16 03:39:00,2.77814,2.78078,2.77636,2.78043,7750000.0
2007-05-16 03:40:00,2.77992,2.78161,2.77912,2.7813,7750000.0
2007-05-16 03:41:00,2.77993,2.78165,2.77644,2.77644,14000000.0
2007-05-16 03:43:00,2.7798,2.78176,2.7782,2.77872,7750000.0
2007-05-16 03:44:00,2.77856,2.78122,2.77627,2.78122,4500000.0
2007-05-16 03:45:00,2.77952,2.78013,2.77602,2.77992,10500000.0
2007-05-16 03:46:00,2.77992,2.78157,2.77768,2.78001,8000000.0
2007-05-16 03:47:00,2.7803,2.7817,2.77756,2.77756,9250000.0
2007-05-16 03:48:00,2.78033,2.78116,2.77625,2.77625,10000000.0
2007-05-16 03:49:00,2.779,2.77955,2.77606,2.77606,7500000.0
2007-05-16 03:50:00,2.78048,2.78202,2.77645,2.78202,6750000.0
2007-05-16 03:51:00,2.77797,2.78186,2.7775,2.78026,5250000.0
2007-05-16 03:52:00,2.77968,2.78198,2.77701,2.77701,5500000.0
2007-05-16 03:53:00,2.77585,2.7809,2.77585,2.77959,5250000.0
2007-05-16 03:54:00,2.77966,2.78214,2.77648,2.78214,9250000.0
2007-05-16 03:55:00,2.78015,2.78126,2.77734,2.78003,6250000.0
2007-05-16 03:57:00,2.78104,2.78221,2.77995,2.78086,14750000.0
2007-05-16 03:58:00,2.78152,2.78209,2.78097,2.78196,4500000.0
2007-05-16 03:59:00,2.77946,2.78173,2.77946,2.78164,5500000.0
2007-05-16 04:00:00,2.78016,2.78182,2.77934,2.78182,6750000.0
2007-05-16 04:01:00,2.77984,2.78225,2.77771,2.78062,7000000.0
2007-05-16 04:02:00,2.78115,2.78181,2.7781,2.7781,6500000.0
2007-05-16 04:03:00,2.77669,2.78119,2.77669,2.78071,5250000.0
2007-05-16 04:05:00,2.77907,2.77958,2.77617,2.77943,7500000.0
2007-05-16 04:06:00,2.78044,2.78196,2.77931,2.77999,5500000.0
2007-05-16 04:10:00,2.78058,2.78058,2.7769,2.77772,7500000.0
2007-05-16 04:12:00,2.77881,2.77952,2.77881,2.77952,1750000.0
2007-05-16 04:13:00,2.77845,2.78079,2.77678,2.77707,13250000.0
2007-05-16 04:15:00,2.7809,2.78148,2.7767,2.78061,12000000.0
2007-05-16 04:17:00,2.78007,2.78223,2.77975,2.77975,10750000.0
2007-05-16 04:18:00,2.77955,2.78088,2.77955,2.78088,3000000.0
2007-05-16 04:19:00,2.77932,2.77932,2.77743,2.77931,7500000.0
2007-05-16 04:26:00,2.77982,2.78483,2.77849,2.77849,7250000.0
2007-05-16 04:27:00,2.77828,2.7804,2.77735,2.77735,3750000.0
2007-05-16 04:28:00,2.77962,2.78175,2.77932,2.78175,6630000.0
2007-05-16 04:29:00,2.77949,2.78142,2.77785,2.78142,11260000.0
2007-05-16 04:37:00,2.77935,2.7813,2.77706,2.78094,11750000.0
2007-05-16 04:39:00,2.77945,2.78107,2.77933,2.77933,4500000.0
2007-05-16 04:40:00,2.78152,2.78152,2.77913,2.77913,7000000.0
2007-05-16 04:42:00,2.77906,2.78181,2.77906,2.78181,6500000.0
2007-05-16 04:43:00,2.7798,2.78048,2.77905,2.77952,5750000.0
2007-05-16 04:47:00,2.77976,2.78106,2.77883,2.77953,10010000.0
2007-05-16 04:48:00,2.77968,2.78043,2.77853,2.7792,6000000.0
2007-05-16 04:49:00,2.77777,2.78119,2.77777,2.78119,9000000.0
2007-05-16 04:50:00,2.77927,2.78091,2.77717,2.7793,8880000.0
2007-05-16 04:52:00,2.78124,2.78129,2.77945,2.77945,4500000.0
2007-05-16 04:53:00,2.7792,2.78113,2.77806,2.77806,10250000.0
2007-05-16 04:54:00,2.77936,2.7808,2.7791,2.7791,6000000.0
2007-05-16 04:55:00,2.77928,2.77928,2.77877,2.77877,2500000.0
2007-05-16 04:57:00,2.78129,2.7822,2.7795,2.78075,12250000.0
2007-05-16 04:58:00,2.7786,2.78119,2.77664,2.78016,19500000.0
2007-05-16 05:02:00,2.7809,2.78197,2.77978,2.78,8130000.0
2007-05-16 05:03:00,2.7804,2.78108,2.77829,2.78098,11000000.0
2007-05-16 05:06:00,2.78158,2.78158,2.77695,2.77695,6500000.0
2007-05-16 05:07:00,2.77951,2.77954,2.77635,2.77672,6750000.0
2007-05-16 05:14:00,2.78045,2.78123,2.7773,2.77831,4000000.0
2007-05-16 05:15:00,2.77782,2.78017,2.77623,2.77936,11000000.0
2007-05-16 05:18:00,2.77958,2.78167,2.77944,2.77973,7140000.0
2007-05-16 05:21:00,2.77915,2.78093,2.77772,2.77976,14130000.0
2007-05-16 05:22:00,2.77903,2.78114,2.77813,2.78114,12880000.0
2007-05-16 05:23:00,2.77949,2.78089,2.77813,2.77813,4000000.0
2007-05-16 05:24:00,2.77961,2.78123,2.77832,2.77832,7500000.0
2007-05-16 05:25:00,2.77788,2.78097,2.77788,2.78086,5500000.0
2007-05-16 05:27:00,2.77926,2.78084,2.77926,2.78084,9250000.0
2007-05-16 05:28:00,2.78053,2.78105,2.77714,2.77789,8500000.0
2007-05-16 05:33:00,2.78034,2.78183,2.77926,2.78183,6500000.0
2007-05-16 05:34:00,2.77952,2.78033,2.77788,2.78033,10750000.0
2007-05-16 05:35:00,2.77846,2.78138,2.77845,2.77986,5750000.0
2007-05-16 05:36:00,2.7802,2.78127,2.78016,2.78016,4000000.0
2007-05-16 05:39:00,2.77797,2.77797,2.77797,2.77797,2000000.0
2007-05-16 05:40:00,2.77957,2.7819,2.77818,2.7799,12750000.0
2007-05-16 05:42:00,2.77985,2.78114,2.77985,2.78114,3250000.0
2007-05-16 05:43:00,2.78118,2.78118,2.77517,2.77933,9250000.0
2007-05-16 05:44:00,2.77972,2.78132,2.77731,2.78036,19000000.0
2007-05-16 05:46:00,2.77972,2.78111,2.77701,2.78111,5500000.0
2007-05-16 05:47:00,2.78064,2.78135,2.77779,2.77779,6000000.0
2007-05-16 05:50:00,2.7796,2.78158,2.77897,2.77964,10000000.0
2007-05-16 05:51:00,2.77911,2.78159,2.77746,2.78101,10500000.0
2007-05-16 05:52:00,2.77743,2.77952,2.77743,2.77743,6000000.0
2007-05-16 05:54:00,2.78004,2.78163,2.78001,2.78099,7880000.0
2007-05-16 05:55:00,2.78132,2.78132,2.77716,2.77716,16000000.0
2007-05-16 05:56:00,2.78092,2.78132,2.77706,2.78064,21130000.0
2007-05-16 05:57:00,2.78118,2.78118,2.77604,2.77985,7000000.0
2007-05-16 05:58:00,2.78102,2.78144,2.77768,2.77986,12000000.0
2007-05-16 06:03:00,2.78043,2.78224,2.77992,2.77992,7000000.0
2007-05-16 06:04:00,2.78129,2.78173,2.77962,2.78133,9250000.0
2007-05-16 06:05:00,2.77948,2.78177,2.77861,2.7795,8750000.0
2007-05-16 06:07:00,2.78019,2.78112,2.77974,2.78086,13750000.0
2007-05-16 06:08:00,2.78052,2.78128,2.77689,2.78098,13130000.0
2007-05-16 06:09:00,2.7801,2.78094,2.7801,2.78038,3750000.0
2007-05-16 06:10:00,2.77836,2.78171,2.77778,2.77778,5000000.0
2007-05-16 06:11:00,2.77984,2.7826,2.77801,2.78002,15500000.0
2007-05-16 06:12:00,2.78011,2.78157,2.77973,2.78157,11250000.0
2007-05-16 06:13:00,2.77898,2.77996,2.77624,2.77739,12760000.0
2007-05-16 06:14:00,2.77939,2.77952,2.77867,2.77936,9000000.0
2007-05-16 06:15:00,2.78122,2.78162,2.77805,2.7812,14880000.0
2007-05-16 06:16:00,2.77996,2.7815,2.77806,2.7814,9750000.0
2007-05-16 06:19:00,2.78004,2.78099,2.78004,2.78099,11130000.0
2007-05-16 06:20:00,2.77671,2.7799,2.7745,2.7745,11000000.0
2007-05-16 06:21:00,2.77566,2.77708,2.77308,2.77574,18250000.0
2007-05-16 06:22:00,2.77748,2.77748,2.77434,2.7753,6000000.0
2007-05-16 06:23:00,2.77594,2.77694,2.77517,2.77595,12000000.0
2007-05-16 06:24:00,2.77682,2.77775,2.77221,2.77554,5750000.0
2007-05-16 06:27:00,2.77578,2.77792,2.77292,2.77581,13500000.0
2007-05-16 06:28:00,2.77583,2.77699,2.77367,2.77367,5250000.0
2007-05-16 06:40:00,2.77562,2.77562,2.77357,2.77458,3250000.0
2007-05-16 06:41:00,2.77568,2.77568,2.77568,2.77568,750000.0
2007-05-16 06:42:00,2.7736,2.77717,2.7736,2.77527,8750000.0
2007-05-16 06:43:00,2.77237,2.77716,2.77142,2.77142,10000000.0
2007-05-16 06:44:00,2.7753,2.77656,2.77334,2.77509,10000000.0
2007-05-16 06:46:00,2.77589,2.77775,2.77341,2.77585,4500000.0
2007-05-16 06:47:00,2.77574,2.77811,2.77293,2.77811,7000000.0
2007-05-16 06:48:00,2.7758,2.7766,2.77508,2.77627,7500000.0
2007-05-16 06:49:00,2.77518,2.77693,2.77325,2.77534,8500000.0
2007-05-16 06:50:00,2.77198,2.77612,2.77198,2.77469,7750000.0
2007-05-16 06:51:00,2.77496,2.77632,2.77332,2.77629,8000000.0
2007-05-16 06:52:00,2.77373,2.77666,2.77373,2.77527,4750000.0
2007-05-16 06:53:00,2.77578,2.77782,2.77412,2.77593,5500000.0
2007-05-16 06:54:00,2.77619,2.77684,2.77522,2.77535,4000000.0
2007-05-16 06:55:00,2.77299,2.77675,2.77277,2.7762,11000000.0
2007-05-16 06:56:00,2.77461,2.77579,2.77263,2.77503,9750000.0
2007-05-16 06:58:00,2.77514,2.77628,2.7739,2.77503,11000000.0
2007-05-16 06:59:00,2.77505,2.77649,2.77251,2.77532,13750000.0
2007-05-16 07:00:00,2.77454,2.7762,2.77439,2.7745,6000000.0
2007-05-16 07:01:00,2.77473,2.77573,2.77393,2.77393,6250000.0
2007-05-16 07:02:00,2.77146,2.77598,2.77146,2.77484,7000000.0
2007-05-16 07:04:00,2.77392,2.77604,2.77392,2.77604,6000000.0
2007-05-16 07:05:00,2.77366,2.77613,2.77345,2.77613,5750000.0
2007-05-16 07:06:00,2.77385,2.77538,2.77385,2.77444,4250000.0
2007-05-16 07:07:00,2.77476,2.77519,2.7692,2.77503,15000000.0
2007-05-16 07:09:00,2.77483,2.77624,2.77483,2.77518,6250000.0
2007-05-16 07:11:00,2.77416,2.77741,2.77355,2.77584,9000000.0
2007-05-16 07:12:00,2.77295,2.77671,2.77187,2.77463,9630000.0
2007-05-16 07:15:00,2.77513,2.77607,2.77491,2.77607,6750000.0
2007-05-16 07:16:00,2.77113,2.77518,2.77113,2.77518,5750000.0
2007-05-16 07:17:00,2.77492,2.77681,2.77326,2.77484,6000000.0
2007-05-16 07:18:00,2.77448,2.77652,2.77339,2.77339,11500000.0
2007-05-16 07:19:00,2.77386,2.7762,2.77211,2.77492,4750000.0
2007-05-16 07:20:00,2.77319,2.77602,2.77196,2.77438,7750000.0
2007-05-16 07:21:00,2.77538,2.77557,2.77381,2.77557,2500000.0
2007-05-16 07:22:00,2.77449,2.77511,2.77268,2.77317,14000000.0
2007-05-16 07:23:00,2.77456,2.7754,2.7739,2.7754,3750000.0
2007-05-16 07:25:00,2.77525,2.77682,2.77385,2.77385,8500000.0
2007-05-16 07:26:00,2.77515,2.77647,2.77198,2.776,10000000.0
2007-05-16 07:27:00,2.7734,2.77581,2.7707,2.77385,9630000.0
2007-05-16 07:28:00,2.77196,2.77578,2.77196,2.77293,5750000.0
2007-05-16 07:29:00,2.77303,2.77582,2.77115,2.77477,10130000.0
2007-05-16 07:30:00,2.77135,2.77614,2.77135,2.77503,4250000.0
2007-05-16 07:31:00,2.77228,2.77468,2.77228,2.77468,7000000.0
2007-05-16 07:32:00,2.77417,2.77721,2.77164,2.77285,6000000.0
2007-05-16 07:33:00,2.77446,2.77519,2.7707,2.7707,6630000.0
2007-05-16 07:34:00,2.77475,2.77709,2.77251,2.77536,5250000.0
2007-05-16 07:35:00,2.7745,2.77457,2.77231,2.77231,5000000.0
2007-05-16 07:36:00,2.77214,2.7754,2.77034,2.77318,5750000.0
2007-05-16 07:37:00,2.77307,2.77384,2.77307,2.77344,8000000.0
2007-05-16 07:38:00,2.77116,2.77533,2.76993,2.77343,8000000.0
2007-05-16 07:40:00,2.77451,2.77585,2.7741,2.77585,6000000.0
2007-05-16 07:41:00,2.77535,2.77535,2.77008,2.77008,6250000.0
2007-05-16 07:42:00,2.7731,2.77501,2.77003,2.77455,7000000.0
2007-05-16 07:43:00,2.76912,2.77441,2.76912,2.77436,8000000.0
2007-05-16 07:44:00,2.774,2.77489,2.77066,2.77488,5250000.0
2007-05-16 07:46:00,2.77408,2.77701,2.77408,2.77431,9250000.0
2007-05-16 07:47:00,2.77065,2.77843,2.77065,2.77833,11000000.0
2007-05-16 07:48:00,2.77649,2.77844,2.77262,2.77701,7630000.0
2007-05-16 07:49:00,2.77701,2.77779,2.77512,2.77654,10630000.0
2007-05-16 07:50:00,2.77835,2.77835,2.77496,2.77496,6750000.0
2007-05-16 07:51:00,2.77279,2.77764,2.77279,2.77764,7630000.0
2007-05-16 07:52:00,2.77575,2.77753,2.77401,2.77487,9250000.0
2007-05-16 07:53:00,2.7751,2.77773,2.77306,2.77599,10250000.0
2007-05-16 07:54:00,2.77383,2.77731,2.77383,2.7764,2250000.0
2007-05-16 07:55:00,2.77634,2.77794,2.77581,2.77778,7750000.0
2007-05-16 07:56:00,2.77538,2.77782,2.77538,2.77747,6500000.0
2007-05-16 07:57:00,2.77559,2.77848,2.77479,2.77831,8630000.0
2007-05-16 07:58:00,2.77732,2.7778,2.77193,2.7778,10510000.0
2007-05-16 07:59:00,2.77757,2.77757,2.77435,2.77648,8880000.0
2007-05-16 08:00:00,2.77691,2.77691,2.77252,2.77451,5750000.0
2007-05-16 08:01:00,2.77711,2.77711,2.77318,2.77518,11250000.0
2007-05-16 08:02:00,2.77623,2.77628,2.77352,2.77512,5250000.0
2007-05-16 08:03:00,2.77413,2.7773,2.77413,2.775,8510000.0
2007-05-16 08:04:00,2.77688,2.7775,2.77103,2.77347,8630000.0
2007-05-16 08:05:00,2.77569,2.77705,2.77329,2.77689,11130000.0
2007-05-16 08:06:00,2.76923,2.77563,2.76923,2.77388,10750000.0
2007-05-16 08:07:00,2.77248,2.77603,2.77248,2.77383,7250000.0
2007-05-16 08:08:00,2.77692,2.77761,2.77565,2.77761,4750000.0
2007-05-16 08:09:00,2.77646,2.77646,2.77167,2.77167,8130000.0
2007-05-16 08:10:00,2.7766,2.77724,2.77187,2.77591,16000000.0
2007-05-16 08:11:00,2.77313,2.77708,2.77313,2.77625,8250000.0
2007-05-16 08:12:00,2.77367,2.77591,2.76998,2.77541,8000000.0
2007-05-16 08:13:00,2.77305,2.77558,2.77272,2.77274,5630000.0
2007-05-16 08:14:00,2.77285,2.77528,2.76887,2.77243,15250000.0
2007-05-16 08:15:00,2.7721,2.77397,2.77164,2.77225,8500000.0
2007-05-16 08:16:00,2.77513,2.77578,2.77241,2.77341,8880000.0
2007-05-16 08:17:00,2.77592,2.77592,2.77253,2.77253,9380000.0
2007-05-16 08:18:00,2.77253,2.77503,2.7695,2.77503,6500000.0
2007-05-16 08:19:00,2.77631,2.77631,2.7705,2.77188,9380000.0
2007-05-16 08:20:00,2.77629,2.77655,2.77253,2.77538,10000000.0
2007-05-16 08:21:00,2.77488,2.77498,2.772,2.77239,7000000.0
2007-05-16 08:22:00,2.77282,2.77467,2.77065,2.77065,9140000.0
2007-05-16 08:23:00,2.77221,2.77348,2.76939,2.77327,7500000.0
2007-05-16 08:24:00,2.77158,2.77312,2.76643,2.76737,10500000.0
2007-05-16 08:25:00,2.76895,2.77408,2.76838,2.77408,6000000.0
2007-05-16 08:26:00,2.77244,2.77345,2.7684,2.77345,9750000.0
2007-05-16 08:27:00,2.76966,2.77333,2.76966,2.77333,6500000.0
2007-05-16 08:28:00,2.77168,2.77348,2.76987,2.77081,8750000.0
2007-05-16 08:29:00,2.774,2.774,2.77003,2.77045,6250000.0
2007-05-16 08:30:00,2.77347,2.77347,2.76836,2.77222,8630000.0
2007-05-16 08:31:00,2.76762,2.77197,2.76633,2.77197,7250000.0
2007-05-16 08:32:00,2.77258,2.77291,2.76748,2.77035,11630000.0
2007-05-16 08:33:00,2.772,2.77261,2.76986,2.76986,7250000.0
2007-05-16 08:34:00,2.77363,2.77363,2.76931,2.77314,5630000.0
2007-05-16 08:35:00,2.76997,2.77457,2.76738,2.77457,5500000.0
2007-05-16 08:36:00,2.77363,2.77363,2.76669,2.76903,6000000.0
2007-05-16 08:37:00,2.77288,2.77288,2.76845,2.77142,9750000.0
2007-05-16 08:38:00,2.77,2.77165,2.76637,2.77042,7500000.0
2007-05-16 08:39:00,2.76904,2.77166,2.76862,2.77166,10250000.0
2007-05-16 08:40:00,2.76698,2.77311,2.76698,2.77219,9750000.0
2007-05-16 08:41:00,2.76777,2.77079,2.76477,2.77037,11500000.0
2007-05-16 08:42:00,2.76495,2.77097,2.76495,2.77097,5000000.0
2007-05-16 08:43:00,2.77077,2.77214,2.76817,2.77214,6250000.0
2007-05-16 08:44:00,2.76633,2.77144,2.76633,2.77144,6250000.0
2007-05-16 08:45:00,2.77084,2.77244,2.76754,2.77244,7250000.0
2007-05-16 08:46:00,2.77133,2.77133,2.76801,2.76981,5630000.0
2007-05-16 08:47:00,2.77145,2.77145,2.76961,2.76961,7500000.0
2007-05-16 08:48:00,2.77196,2.77276,2.76966,2.77276,16250000.0
2007-05-16 08:49:00,2.77251,2.77251,2.77008,2.77098,4880000.0
2007-05-16 08:50:00,2.77231,2.77284,2.77017,2.77284,6250000.0
2007-05-16 08:51:00,2.77275,2.77315,2.76905,2.77136,10020000.0
2007-05-16 08:52:00,2.76782,2.77153,2.76618,2.76871,10000000.0
2007-05-16 08:53:00,2.76845,2.77198,2.76721,2.77198,11380000.0
2007-05-16 08:54:00,2.77251,2.77251,2.76751,2.76929,11250000.0
2007-05-16 08:55:00,2.77026,2.77241,2.76975,2.77235,7750000.0
2007-05-16 08:56:00,2.7724,2.77284,2.77042,2.7717,5130000.0
2007-05-16 08:57:00,2.76737,2.77308,2.76632,2.77205,12380000.0
2007-05-16 08:58:00,2.77155,2.77167,2.7681,2.76956,6750000.0
2007-05-16 08:59:00,2.7732,2.7732,2.76827,2.77207,14380000.0
2007-05-16 09:00:00,2.77266,2.77266,2.76715,2.76913,5750000.0
2007-05-16 09:01:00,2.77132,2.77267,2.76767,2.77045,13880000.0
2007-05-16 09:02:00,2.77137,2.77291,2.769,2.77287,9750000.0
2007-05-16 09:03:00,2.76746,2.77238,2.76746,2.76807,11880000.0
2007-05-16 09:04:00,2.77132,2.77273,2.76686,2.77273,6500000.0
2007-05-16 09:05:00,2.77325,2.77325,2.76899,2.77035,12760000.0
2007-05-16 09:06:00,2.77086,2.77247,2.76936,2.76936,10130000.0
2007-05-16 09:07:00,2.77255,2.77289,2.76831,2.77282,9250000.0
2007-05-16 09:08:00,2.7725,2.77286,2.77063,2.77286,5750000.0
2007-05-16 09:09:00,2.76653,2.77198,2.76653,2.77198,12130000.0
2007-05-16 09:10:00,2.77007,2.77291,2.77007,2.77263,8000000.0
2007-05-16 09:11:00,2.77119,2.77365,2.77041,2.77041,8630000.0
2007-05-16 09:12:00,2.77389,2.77389,2.76766,2.77271,6630000.0
2007-05-16 09:13:00,2.77136,2.77316,2.76627,2.77009,5630000.0
2007-05-16 09:14:00,2.77261,2.77261,2.767,2.7702,9260000.0
2007-05-16 09:15:00,2.77301,2.77353,2.76896,2.77353,11250000.0
2007-05-16 09:16:00,2.77299,2.77388,2.76829,2.77054,8750000.0
2007-05-16 09:17:00,2.77366,2.77366,2.76942,2.77273,9000000.0
2007-05-16 09:18:00,2.77066,2.77283,2.7668,2.7668,10750000.0
2007-05-16 09:19:00,2.77432,2.77518,2.76929,2.77051,5880000.0
2007-05-16 09:20:00,2.77337,2.77437,2.7704,2.77058,5630000.0
2007-05-16 09:21:00,2.77331,2.77352,2.76949,2.77055,8250000.0
2007-05-16 09:22:00,2.77381,2.77381,2.77096,2.77096,3380000.0
2007-05-16 09:23:00,2.77294,2.773,2.76872,2.773,5500000.0
2007-05-16 09:24:00,2.77293,2.77313,2.76841,2.76939,5130000.0
2007-05-16 09:25:00,2.76937,2.7732,2.76873,2.7732,12130000.0
2007-05-16 09:26:00,2.76784,2.77319,2.76784,2.76833,8250000.0
2007-05-16 09:27:00,2.77037,2.77174,2.76621,2.76815,12250000.0
2007-05-16 09:28:00,2.77062,2.77069,2.76528,2.77058,7750000.0
2007-05-16 09:29:00,2.77078,2.77088,2.76441,2.77063,15630000.0
2007-05-16 09:30:00,2.76771,2.77058,2.76771,2.77058,4380000.0
2007-05-16 09:31:00,2.77144,2.77179,2.76616,2.77083,8510000.0
2007-05-16 09:32:00,2.76792,2.76792,2.7638,2.76663,6130000.0
2007-05-16 09:33:00,2.77315,2.77315,2.767,2.767,5500000.0
2007-05-16 09:34:00,2.76919,2.77252,2.76919,2.77079,6380000.0
2007-05-16 09:35:00,2.77134,2.77178,2.76862,2.76997,6630000.0
2007-05-16 09:36:00,2.77175,2.77252,2.76879,2.77252,7630000.0
2007-05-16 09:37:00,2.76566,2.77148,2.76414,2.76414,11250000.0
2007-05-16 09:38:00,2.7713,2.77218,2.76656,2.76842,5500000.0
2007-05-16 09:39:00,2.76954,2.77148,2.76923,2.76961,8380000.0
2007-05-16 09:40:00,2.7666,2.77124,2.7666,2.77073,5750000.0
2007-05-16 09:41:00,2.76755,2.76996,2.76247,2.7697,11750000.0
2007-05-16 09:42:00,2.76872,2.77036,2.76531,2.7702,19140000.0
2007-05-16 09:43:00,2.76684,2.77101,2.7663,2.76785,11380000.0
2007-05-16 09:44:00,2.76788,2.77147,2.76513,2.77147,6380000.0
2007-05-16 09:45:00,2.76811,2.77125,2.76811,2.77125,10000000.0
2007-05-16 09:46:00,2.76923,2.77187,2.76609,2.76924,9500000.0
2007-05-16 09:47:00,2.77178,2.77178,2.76801,2.76801,5380000.0
2007-05-16 09:48:00,2.77211,2.77217,2.76706,2.77093,7130000.0
2007-05-16 09:49:00,2.77111,2.77493,2.76993,2.77348,5880000.0
2007-05-16 09:50:00,2.77215,2.77469,2.76977,2.77469,9000000.0
2007-05-16 09:51:00,2.77292,2.77489,2.76877,2.77461,5630000.0
2007-05-16 09:52:00,2.77502,2.77537,2.77252,2.77468,9130000.0
2007-05-16 09:53:00,2.7717,2.77633,2.77119,2.77633,10750000.0
2007-05-16 09:54:00,2.77532,2.77589,2.77384,2.77551,5500000.0
2007-05-16 09:55:00,2.77625,2.77667,2.7724,2.77591,5500000.0
2007-05-16 09:56:00,2.77491,2.775,2.77069,2.77332,7250000.0
2007-05-16 09:57:00,2.77276,2.77809,2.77276,2.77682,13260000.0
2007-05-16 09:58:00,2.77419,2.77688,2.7716,2.77561,13130000.0
2007-05-16 09:59:00,2.77636,2.77767,2.77512,2.77767,7500000.0
2007-05-16 10:00:00,2.77361,2.77362,2.77003,2.77349,5750000.0
2007-05-16 10:01:00,2.77699,2.777,2.77433,2.77552,9500000.0
2007-05-16 10:02:00,2.77662,2.77709,2.77164,2.77197,5250000.0
2007-05-16 10:03:00,2.7761,2.77645,2.77228,2.77312,10750000.0
2007-05-16 10:04:00,2.77182,2.77593,2.77182,2.77322,9750000.0
2007-05-16 10:05:00,2.77525,2.77669,2.7709,2.77669,6750000.0
2007-05-16 10:06:00,2.77494,2.77612,2.77118,2.77288,12250000.0
2007-05-16 10:07:00,2.77552,2.77697,2.7735,2.77697,9500000.0
2007-05-16 10:08:00,2.7745,2.77483,2.77119,2.77449,9750000.0
2007-05-16 10:09:00,2.77376,2.77691,2.77251,2.77349,10630000.0
2007-05-16 10:10:00,2.77681,2.77681,2.77189,2.77337,12250000.0
2007-05-16 10:11:00,2.77448,2.77673,2.77058,2.77594,6380000.0
2007-05-16 10:12:00,2.77538,2.77608,2.77023,2.7735,6000000.0
2007-05-16 10:13:00,2.77322,2.77732,2.77313,2.77452,10380000.0
2007-05-16 10:14:00,2.77632,2.77649,2.77336,2.77336,7630000.0
2007-05-16 10:15:00,2.77552,2.77669,2.77421,2.77669,8500000.0
2007-05-16 10:16:00,2.77628,2.77738,2.77343,2.77697,9000000.0
2007-05-16 10:17:00,2.77504,2.7764,2.77439,2.776,12500000.0
2007-05-16 10:18:00,2.77304,2.77615,2.77056,2.77327,6750000.0
2007-05-16 10:19:00,2.77548,2.77625,2.77405,2.7756,8000000.0
2007-05-16 10:20:00,2.77612,2.77653,2.77292,2.77318,5750000.0
2007-05-16 10:21:00,2.7781,2.7781,2.77243,2.77547,14760000.0
2007-05-16 10:22:00,2.77599,2.77659,2.7738,2.7738,7380000.0
2007-05-16 10:23:00,2.77771,2.77771,2.77193,2.77634,12250000.0
2007-05-16 10:24:00,2.77691,2.77793,2.77441,2.77724,12630000.0
2007-05-16 10:25:00,2.77501,2.77818,2.77174,2.77389,7750000.0
2007-05-16 10:26:00,2.77764,2.77831,2.7728,2.77831,11260000.0
2007-05-16 10:27:00,2.77768,2.77806,2.7733,2.7733,8630000.0
2007-05-16 10:28:00,2.77821,2.77859,2.77331,2.77859,8250000.0
2007-05-16 10:29:00,2.77763,2.77826,2.775,2.77826,7630000.0
2007-05-16 10:30:00,2.77755,2.77887,2.77523,2.77579,8880000.0
2007-05-16 10:31:00,2.7786,2.7786,2.77222,2.77717,9380000.0
2007-05-16 10:32:00,2.77444,2.77713,2.77079,2.77488,10260000.0
2007-05-16 10:33:00,2.77602,2.77664,2.77192,2.77239,15130000.0
2007-05-16 10:34:00,2.77651,2.77807,2.77286,2.77725,10130000.0
2007-05-16 10:35:00,2.77629,2.77794,2.77368,2.7754,6750000.0
2007-05-16 10:36:00,2.77832,2.7789,2.77439,2.77567,12000000.0
2007-05-16 10:37:00,2.7788,2.7788,2.77386,2.77567,8250000.0
2007-05-16 10:38:00,2.77856,2.77856,2.77342,2.77399,4880000.0
2007-05-16 10:39:00,2.77752,2.77804,2.77218,2.77218,10500000.0
2007-05-16 10:40:00,2.7777,2.77793,2.77269,2.77793,6000000.0
2007-05-16 10:41:00,2.7776,2.77785,2.77466,2.77509,8380000.0
2007-05-16 10:42:00,2.77869,2.77869,2.77523,2.77523,9630000.0
2007-05-16 10:43:00,2.7767,2.77848,2.77409,2.77705,10250000.0
2007-05-16 10:44:00,2.77807,2.77815,2.77447,2.77517,13010000.0
2007-05-16 10:45:00,2.77656,2.77761,2.77324,2.77669,8380000.0
2007-05-16 10:46:00,2.77671,2.77671,2.77238,2.77238,7750000.0
2007-05-16 10:47:00,2.76958,2.77368,2.76958,2.77368,4250000.0
2007-05-16 10:48:00,2.77768,2.77808,2.77232,2.77619,7380000.0
2007-05-16 10:49:00,2.77445,2.77702,2.773,2.773,8130000.0
2007-05-16 10:50:00,2.77711,2.77711,2.77457,2.7765,6380000.0
2007-05-16 10:51:00,2.77499,2.77671,2.77313,2.77313,9760000.0
2007-05-16 10:52:00,2.77384,2.77708,2.77384,2.77708,13510000.0
2007-05-16 10:53:00,2.77443,2.77706,2.7741,2.7745,9000000.0
2007-05-16 10:54:00,2.77784,2.77784,2.77233,2.7751,9000000.0
2007-05-16 10:55:00,2.77727,2.77727,2.77355,2.77429,7500000.0
2007-05-16 10:56:00,2.77523,2.77707,2.77476,2.77632,11000000.0
2007-05-16 10:57:00,2.77386,2.77757,2.77386,2.77468,7500000.0
2007-05-16 10:58:00,2.77787,2.77787,2.77281,2.77327,7000000.0
2007-05-16 10:59:00,2.77625,2.77802,2.77351,2.7778,9750000.0
2007-05-16 11:00:00,2.77616,2.7767,2.77071,2.77386,11750000.0
2007-05-16 11:01:00,2.77733,2.77733,2.77181,2.77568,8380000.0
2007-05-16 11:02:00,2.77589,2.77705,2.77483,2.77488,6500000.0
2007-05-16 11:03:00,2.77844,2.77844,2.77466,2.77466,9750000.0
2007-05-16 11:04:00,2.77464,2.77786,2.77418,2.77418,7000000.0
2007-05-16 11:05:00,2.77243,2.77785,2.77212,2.77443,10250000.0
2007-05-16 11:06:00,2.77536,2.77795,2.77536,2.7776,8250000.0
2007-05-16 11:07:00,2.77803,2.77803,2.76978,2.76978,5500000.0
2007-05-16 11:08:00,2.77841,2.77841,2.77321,2.7758,6380000.0
2007-05-16 11:09:00,2.77754,2.77844,2.77158,2.77844,9510000.0
2007-05-16 11:10:00,2.77844,2.77844,2.77412,2.77532,7250000.0
2007-05-16 11:11:00,2.77816,2.77816,2.77146,2.77488,6500000.0
2007-05-16 11:12:00,2.77585,2.77785,2.77404,2.77622,9760000.0
2007-05-16 11:13:00,2.77535,2.7783,2.77272,2.77385,12250000.0
2007-05-16 11:14:00,2.77508,2.77915,2.77508,2.77915,9750000.0
2007-05-16 11:15:00,2.77585,2.77826,2.77585,2.77764,7250000.0
2007-05-16 11:16:00,2.77894,2.77894,2.77523,2.77796,5630000.0
2007-05-16 11:17:00,2.77944,2.77948,2.77282,2.77416,10250000.0
2007-05-16 11:18:00,2.77798,2.7792,2.77524,2.77636,4250000.0
2007-05-16 11:19:00,2.77594,2.77922,2.77554,2.77595,7750000.0
2007-05-16 11:20:00,2.77631,2.77822,2.77278,2.77822,6750000.0
2007-05-16 11:21:00,2.7792,2.7792,2.77302,2.77573,13130000.0
2007-05-16 11:22:00,2.77894,2.77912,2.77425,2.77427,6500000.0
2007-05-16 11:23:00,2.77844,2.7797,2.77436,2.77794,10380000.0
2007-05-16 11:24:00,2.77946,2.77994,2.77601,2.7761,8880000.0
2007-05-16 11:25:00,2.77629,2.77978,2.77362,2.77592,11630000.0
2007-05-16 11:26:00,2.77891,2.77913,2.77542,2.77717,12500000.0
2007-05-16 11:27:00,2.77816,2.78007,2.77759,2.77769,7250000.0
2007-05-16 11:28:00,2.78015,2.78018,2.77543,2.77543,7750000.0
2007-05-16 11:29:00,2.78022,2.78062,2.77476,2.78062,5750000.0
2007-05-16 11:30:00,2.77746,2.78185,2.77746,2.77957,7750000.0
2007-05-16 11:31:00,2.78132,2.78132,2.77622,2.77997,13000000.0
2007-05-16 11:32:00,2.78046,2.7814,2.77707,2.7814,9380000.0
2007-05-16 11:33:00,2.77803,2.78079,2.77803,2.78025,9000000.0
2007-05-16 11:34:00,2.77709,2.78071,2.77709,2.78008,7500000.0
2007-05-16 11:35:00,2.7798,2.7802,2.77519,2.77717,10010000.0
2007-05-16 11:36:00,2.78014,2.78088,2.77871,2.77952,7510000.0
2007-05-16 11:37:00,2.77772,2.77936,2.77524,2.77936,6750000.0
2007-05-16 11:38:00,2.77616,2.77951,2.77616,2.77951,6000000.0
2007-05-16 11:39:00,2.77669,2.77998,2.77654,2.77767,5500000.0
2007-05-16 11:40:00,2.78007,2.78027,2.7758,2.77794,10880000.0
2007-05-16 11:41:00,2.78041,2.78194,2.77802,2.78194,8000000.0
2007-05-16 11:42:00,2.77437,2.78015,2.77437,2.77948,10380000.0
2007-05-16 11:43:00,2.77717,2.78086,2.77633,2.78086,8500000.0
2007-05-16 11:44:00,2.78046,2.78046,2.77565,2.7757,7010000.0
2007-05-16 11:45:00,2.7775,2.78065,2.77685,2.77685,10630000.0
2007-05-16 11:46:00,2.77752,2.77949,2.77711,2.77724,5750000.0
2007-05-16 11:48:00,2.77689,2.77948,2.77507,2.77871,8880000.0
2007-05-16 11:49:00,2.77906,2.77933,2.77495,2.77696,10000000.0
2007-05-16 11:50:00,2.78024,2.78079,2.7744,2.77789,7500000.0
2007-05-16 11:51:00,2.77874,2.77899,2.77588,2.77588,4880000.0
2007-05-16 11:52:00,2.77976,2.77976,2.7777,2.77946,12250000.0
2007-05-16 11:53:00,2.77719,2.77895,2.77647,2.77647,8250000.0
2007-05-16 11:54:00,2.77909,2.77969,2.77423,2.77646,8500000.0
2007-05-16 11:55:00,2.77746,2.77844,2.77512,2.77652,10000000.0
2007-05-16 11:56:00,2.77819,2.77903,2.7778,2.7782,6380000.0
2007-05-16 11:57:00,2.771,2.77806,2.771,2.77564,8500000.0
2007-05-16 11:58:00,2.77464,2.77912,2.77464,2.77859,13000000.0
2007-05-16 11:59:00,2.77864,2.77943,2.77584,2.7767,9130000.0
2007-05-16 12:00:00,2.77927,2.77927,2.77583,2.77624,8500000.0
2007-05-16 12:01:00,2.77536,2.77896,2.77536,2.77708,7000000.0
2007-05-16 12:02:00,2.77215,2.77879,2.77215,2.77505,6750000.0
2007-05-16 12:03:00,2.77881,2.77941,2.77524,2.77524,6250000.0
2007-05-16 12:04:00,2.77872,2.78023,2.77511,2.78023,7130000.0
2007-05-16 12:05:00,2.77877,2.77942,2.7721,2.77667,7890000.0
2007-05-16 12:06:00,2.77896,2.77926,2.77644,2.7769,8000000.0
2007-05-16 12:08:00,2.776,2.78065,2.776,2.77891,9750000.0
2007-05-16 12:09:00,2.7794,2.7794,2.77448,2.7766,10250000.0
2007-05-16 12:10:00,2.77859,2.78001,2.77321,2.78001,9000000.0
2007-05-16 12:11:00,2.77971,2.7802,2.77613,2.77684,7880000.0
2007-05-16 12:12:00,2.77987,2.78106,2.77789,2.77944,8500000.0
2007-05-16 12:13:00,2.77835,2.78112,2.77564,2.78002,17130000.0
2007-05-16 12:14:00,2.77775,2.77968,2.77775,2.77953,5750000.0
2007-05-16 12:15:00,2.77715,2.7812,2.77715,2.7786,8510000.0
2007-05-16 12:16:00,2.78179,2.78179,2.77783,2.77927,10000000.0
2007-05-16 12:17:00,2.78283,2.78283,2.77925,2.77972,5630000.0
2007-05-16 12:18:00,2.77749,2.78282,2.77749,2.77932,6500000.0
2007-05-16 12:19:00,2.78337,2.78371,2.77683,2.78255,7130000.0
2007-05-16 12:20:00,2.7801,2.78537,2.78005,2.78526,11000000.0
2007-05-16 12:21:00,2.78338,2.78522,2.77952,2.78104,14380000.0
2007-05-16 12:22:00,2.78414,2.78414,2.77999,2.78255,6750000.0
2007-05-16 12:23:00,2.78083,2.784,2.77824,2.78306,12750000.0
2007-05-16 12:24:00,2.77928,2.78445,2.77928,2.78359,6750000.0
2007-05-16 12:25:00,2.78359,2.78401,2.77926,2.77926,5500000.0
2007-05-16 12:26:00,2.78411,2.78433,2.78039,2.78039,6630000.0
2007-05-16 12:27:00,2.78591,2.78591,2.78,2.78552,11500000.0
2007-05-16 12:28:00,2.78328,2.78593,2.78221,2.78221,7500000.0
2007-05-16 12:29:00,2.78482,2.78554,2.78315,2.78491,10750000.0
2007-05-16 12:30:00,2.78481,2.78481,2.77969,2.77969,8130000.0
2007-05-16 12:31:00,2.7834,2.78479,2.78211,2.78366,5880000.0
2007-05-16 12:32:00,2.78514,2.78629,2.78235,2.78235,8500000.0
2007-05-16 12:33:00,2.78554,2.78554,2.78094,2.78286,5750000.0
2007-05-16 12:34:00,2.78422,2.78529,2.78074,2.78174,7750000.0
2007-05-16 12:35:00,2.78582,2.78603,2.78184,2.7825,8500000.0
2007-05-16 12:36:00,2.78564,2.78564,2.78267,2.78551,4760000.0
2007-05-16 12:37:00,2.78301,2.7856,2.77942,2.78556,15750000.0
2007-05-16 12:38:00,2.78604,2.7863,2.77854,2.78449,14000000.0
2007-05-16 12:39:00,2.78434,2.78533,2.78192,2.7823,9000000.0
2007-05-16 12:40:00,2.78156,2.78612,2.78156,2.78612,7000000.0
2007-05-16 12:41:00,2.78474,2.787,2.78327,2.78327,6000000.0
2007-05-16 12:42:00,2.78584,2.78584,2.78028,2.78547,12760000.0
2007-05-16 12:43:00,2.78396,2.78566,2.78176,2.78522,6500000.0
2007-05-16 12:44:00,2.7856,2.78597,2.78086,2.78284,10130000.0
2007-05-16 12:45:00,2.78253,2.78458,2.77966,2.78417,10000000.0
2007-05-16 12:46:00,2.78281,2.7862,2.78219,2.78413,7500000.0
2007-05-16 12:47:00,2.78331,2.78517,2.78126,2.78289,9250000.0
2007-05-16 12:48:00,2.78266,2.78624,2.78201,2.78284,11500000.0
2007-05-16 12:49:00,2.7826,2.78565,2.78218,2.78284,6750000.0
2007-05-16 12:50:00,2.78459,2.78549,2.77881,2.78158,9000000.0
2007-05-16 12:51:00,2.78178,2.78438,2.78059,2.78427,9000000.0
2007-05-16 12:52:00,2.7843,2.7843,2.78071,2.78071,10380000.0
2007-05-16 12:53:00,2.78357,2.78389,2.78149,2.78269,8890000.0
2007-05-16 12:54:00,2.78065,2.78303,2.78065,2.78286,7750000.0
2007-05-16 12:55:00,2.78338,2.78413,2.77729,2.77729,6760000.0
2007-05-16 12:56:00,2.78012,2.78254,2.77664,2.77849,11880000.0
2007-05-16 12:57:00,2.77935,2.78274,2.77682,2.78019,11000000.0
2007-05-16 12:58:00,2.78174,2.78286,2.77594,2.77716,12250000.0
2007-05-16 12:59:00,2.78018,2.78267,2.78018,2.78236,10500000.0
2007-05-16 13:00:00,2.77865,2.78234,2.77812,2.78061,8500000.0
2007-05-16 13:01:00,2.78153,2.78342,2.78021,2.7811,10010000.0
2007-05-16 13:02:00,2.77973,2.7825,2.77798,2.78123,10010000.0
2007-05-16 13:03:00,2.77958,2.78265,2.77846,2.77937,10750000.0
2007-05-16 13:04:00,2.7827,2.7827,2.77738,2.77738,12760000.0
2007-05-16 13:05:00,2.78255,2.78255,2.77615,2.77933,10880000.0
2007-05-16 13:06:00,2.7829,2.78293,2.77736,2.77873,6880000.0
2007-05-16 13:07:00,2.783,2.78301,2.77913,2.78231,10000000.0
2007-05-16 13:08:00,2.78255,2.78283,2.77778,2.78211,8880000.0
2007-05-16 13:09:00,2.78112,2.78136,2.77769,2.78136,5500000.0
2007-05-16 13:10:00,2.78152,2.78216,2.77821,2.77996,8000000.0
2007-05-16 13:11:00,2.78013,2.78228,2.77786,2.77786,12000000.0
2007-05-16 13:12:00,2.78245,2.78369,2.77867,2.78369,8250000.0
2007-05-16 13:13:00,2.78077,2.78373,2.7774,2.78329,13130000.0
2007-05-16 13:14:00,2.78274,2.78332,2.77938,2.78271,8500000.0
2007-05-16 13:15:00,2.7809,2.78398,2.77935,2.78056,5880000.0
2007-05-16 13:16:00,2.78402,2.78402,2.77898,2.77988,9750000.0
2007-05-16 13:17:00,2.78054,2.78341,2.78054,2.78111,8250000.0
2007-05-16 13:18:00,2.78434,2.78452,2.78033,2.78452,8880000.0
2007-05-16 13:19:00,2.7829,2.78453,2.7805,2.78181,10500000.0
2007-05-16 13:20:00,2.78221,2.78374,2.78081,2.78081,5500000.0
2007-05-16 13:21:00,2.78422,2.78439,2.77891,2.78359,7250000.0
2007-05-16 13:22:00,2.78306,2.78385,2.78046,2.78327,9000000.0
2007-05-16 13:23:00,2.78326,2.78531,2.78236,2.78531,8380000.0
2007-05-16 13:24:00,2.78356,2.78529,2.78001,2.7804,6250000.0
2007-05-16 13:25:00,2.78486,2.78629,2.78215,2.78494,12130000.0
2007-05-16 13:26:00,2.783,2.78512,2.7801,2.78512,6500000.0
2007-05-16 13:27:00,2.78587,2.78617,2.78144,2.78552,13000000.0
2007-05-16 13:28:00,2.78641,2.78707,2.78057,2.78429,7880000.0
2007-05-16 13:29:00,2.78294,2.78645,2.78113,2.78563,10250000.0
2007-05-16 13:30:00,2.78599,2.78599,2.78107,2.78107,9750000.0
2007-05-16 13:31:00,2.78466,2.78679,2.7805,2.78313,11260000.0
2007-05-16 13:32:00,2.78545,2.78609,2.78253,2.7843,7500000.0
2007-05-16 13:33:00,2.78088,2.78664,2.78088,2.78664,7500000.0
2007-05-16 13:34:00,2.78289,2.78648,2.78099,2.78099,10250000.0
2007-05-16 13:35:00,2.78654,2.78715,2.78266,2.7843,10630000.0
2007-05-16 13:36:00,2.78313,2.78667,2.77955,2.78328,8250000.0
2007-05-16 13:37:00,2.78742,2.78742,2.78186,2.78186,9750000.0
2007-05-16 13:38:00,2.78655,2.78655,2.78067,2.78637,7500000.0
2007-05-16 13:39:00,2.7853,2.78648,2.78135,2.78417,7510000.0
2007-05-16 13:40:00,2.78555,2.78733,2.78051,2.78106,7500000.0
2007-05-16 13:41:00,2.78619,2.78716,2.78225,2.78716,8760000.0
2007-05-16 13:42:00,2.78717,2.78781,2.78436,2.78436,5750000.0
2007-05-16 13:43:00,2.78667,2.78727,2.78469,2.78727,6630000.0
2007-05-16 13:44:00,2.78336,2.78619,2.78336,2.7854,7750000.0
2007-05-16 13:45:00,2.78117,2.78645,2.78117,2.78327,8380000.0
2007-05-16 13:46:00,2.78691,2.78691,2.78237,2.78436,6000000.0
2007-05-16 13:47:00,2.78351,2.78673,2.78351,2.78669,8500000.0
2007-05-16 13:48:00,2.78325,2.78602,2.78291,2.7841,10760000.0
2007-05-16 13:49:00,2.78581,2.78669,2.78416,2.78599,6260000.0
2007-05-16 13:50:00,2.78473,2.7865,2.78333,2.78506,7630000.0
2007-05-16 13:51:00,2.78668,2.78704,2.78304,2.78627,6250000.0
2007-05-16 13:52:00,2.78687,2.78692,2.78166,2.7865,11000000.0
2007-05-16 13:53:00,2.78741,2.78753,2.7804,2.78481,7750000.0
2007-05-16 13:54:00,2.78605,2.78692,2.78292,2.78506,7750000.0
2007-05-16 13:55:00,2.78363,2.78681,2.78211,2.78211,9630000.0
2007-05-16 13:56:00,2.78624,2.78663,2.78208,2.7859,7510000.0
2007-05-16 13:57:00,2.78386,2.78644,2.78322,2.7836,10500000.0
2007-05-16 13:58:00,2.78316,2.78648,2.78226,2.78226,13000000.0
2007-05-16 13:59:00,2.78592,2.7868,2.78218,2.78449,8500000.0
2007-05-16 14:00:00,2.78757,2.78757,2.7826,2.78612,8500000.0
2007-05-16 14:01:00,2.78447,2.78787,2.78282,2.78745,13380000.0
2007-05-16 14:02:00,2.78813,2.78834,2.78583,2.78834,7250000.0
2007-05-16 14:03:00,2.78749,2.78749,2.78289,2.78357,8750000.0
2007-05-16 14:04:00,2.78821,2.78836,2.78358,2.78779,5880000.0
2007-05-16 14:05:00,2.78596,2.78723,2.78389,2.78552,8130000.0
2007-05-16 14:06:00,2.78726,2.78733,2.78561,2.78715,5880000.0
2007-05-16 14:07:00,2.78485,2.78696,2.78271,2.78669,6630000.0
2007-05-16 14:08:00,2.78551,2.78838,2.78098,2.78794,8500000.0
2007-05-16 14:09:00,2.7872,2.78721,2.78294,2.78402,8380000.0
2007-05-16 14:10:00,2.78691,2.78691,2.78107,2.78364,11880000.0
2007-05-16 14:11:00,2.78586,2.78711,2.7822,2.7869,5750000.0
2007-05-16 14:12:00,2.78649,2.78817,2.78418,2.78674,7750000.0
2007-05-16 14:13:00,2.78693,2.78807,2.78316,2.78761,7750000.0
2007-05-16 14:14:00,2.78741,2.78833,2.78466,2.78688,6380000.0
2007-05-16 14:15:00,2.78819,2.78895,2.78311,2.78861,11510000.0
2007-05-16 14:16:00,2.78677,2.78922,2.78557,2.78845,6630000.0
2007-05-16 14:17:00,2.78605,2.78935,2.7847,2.78813,5880000.0
2007-05-16 14:18:00,2.78938,2.78951,2.78542,2.78951,7500000.0
2007-05-16 14:19:00,2.78929,2.78948,2.78713,2.7887,6250000.0
2007-05-16 14:20:00,2.78737,2.7896,2.7844,2.78799,10630000.0
2007-05-16 14:21:00,2.78781,2.7886,2.78373,2.7886,13380000.0
2007-05-16 14:22:00,2.78177,2.78897,2.78177,2.78897,10630000.0
2007-05-16 14:23:00,2.78921,2.78921,2.78444,2.78846,9750000.0
2007-05-16 14:24:00,2.78805,2.78827,2.78487,2.78782,10500000.0
2007-05-16 14:25:00,2.78622,2.78786,2.78552,2.78698,7630000.0
2007-05-16 14:26:00,2.78804,2.78804,2.78129,2.78722,12380000.0
2007-05-16 14:27:00,2.78718,2.78777,2.78518,2.78518,10500000.0
2007-05-16 14:28:00,2.7875,2.7875,2.78206,2.78591,6000000.0
2007-05-16 14:29:00,2.7857,2.78732,2.78261,2.78686,6250000.0
2007-05-16 14:30:00,2.78522,2.78792,2.78421,2.78544,8000000.0
2007-05-16 14:31:00,2.78356,2.78562,2.78061,2.78562,10380000.0
2007-05-16 14:32:00,2.78531,2.78638,2.78185,2.78275,6000000.0
2007-05-16 14:33:00,2.78468,2.78566,2.7804,2.78309,13000000.0
2007-05-16 14:34:00,2.785,2.78568,2.7819,2.78377,8500000.0
2007-05-16 14:35:00,2.78648,2.78648,2.78261,2.78537,10000000.0
2007-05-16 14:36:00,2.78511,2.78624,2.78224,2.78624,8750000.0
2007-05-16 14:37:00,2.78263,2.78663,2.78007,2.78663,14880000.0
2007-05-16 14:38:00,2.78508,2.78666,2.78117,2.7845,7130000.0
2007-05-16 14:39:00,2.78722,2.7875,2.78217,2.78217,13500000.0
2007-05-16 14:40:00,2.7882,2.7882,2.78076,2.78539,8000000.0
2007-05-16 14:41:00,2.78761,2.78761,2.78456,2.78456,6380000.0
2007-05-16 14:42:00,2.78796,2.78841,2.78457,2.78752,10380000.0
2007-05-16 14:43:00,2.78602,2.78797,2.78431,2.78675,10250000.0
2007-05-16 14:44:00,2.78836,2.78836,2.7845,2.78669,8500000.0
2007-05-16 14:45:00,2.78379,2.78699,2.77895,2.77895,6000000.0
2007-05-16 14:46:00,2.78768,2.78768,2.78288,2.78455,8750000.0
2007-05-16 14:47:00,2.78701,2.78745,2.78478,2.78715,9750000.0
2007-05-16 14:48:00,2.78723,2.7886,2.7836,2.78568,7750000.0
2007-05-16 14:49:00,2.78774,2.78774,2.78215,2.78582,8000000.0
2007-05-16 14:50:00,2.78417,2.78667,2.78011,2.78667,7500000.0
2007-05-16 14:51:00,2.78502,2.78624,2.7839,2.78624,14250000.0
2007-05-16 14:52:00,2.78463,2.7872,2.78244,2.78673,10000000.0
2007-05-16 14:53:00,2.78568,2.78663,2.78003,2.78284,8750000.0
2007-05-16 14:54:00,2.78502,2.7859,2.78199,2.78342,8750000.0
2007-05-16 14:55:00,2.78673,2.78738,2.78243,2.78377,7880000.0
2007-05-16 14:56:00,2.78641,2.78658,2.78154,2.78154,10500000.0
2007-05-16 14:57:00,2.78539,2.78599,2.78107,2.78395,11250000.0
2007-05-16 14:58:00,2.78379,2.78609,2.78055,2.7844,9630000.0
2007-05-16 14:59:00,2.78596,2.78596,2.78291,2.78413,5630000.0
2007-05-16 15:00:00,2.78169,2.78379,2.78121,2.78297,9500000.0
2007-05-16 15:01:00,2.78219,2.78219,2.77909,2.78194,12000000.0
2007-05-16 15:02:00,2.78379,2.78379,2.78061,2.78147,8250000.0
2007-05-16 15:03:00,2.78113,2.78116,2.77887,2.77945,8500000.0
2007-05-16 15:04:00,2.77909,2.78089,2.77696,2.77837,12880000.0
2007-05-16 15:05:00,2.78136,2.78253,2.7768,2.78095,10500000.0
2007-05-16 15:06:00,2.77779,2.78172,2.77731,2.78023,10510000.0
2007-05-16 15:07:00,2.78213,2.78213,2.77629,2.78142,8380000.0
2007-05-16 15:08:00,2.78252,2.78313,2.77732,2.77853,10630000.0
2007-05-16 15:09:00,2.78151,2.78218,2.77645,2.77883,5250000.0
2007-05-16 15:10:00,2.78129,2.78202,2.77901,2.77901,10000000.0
2007-05-16 15:11:00,2.78132,2.78203,2.77982,2.78101,9000000.0
2007-05-16 15:12:00,2.78094,2.78214,2.77718,2.78128,10750000.0
2007-05-16 15:13:00,2.78059,2.78222,2.77965,2.78036,5500000.0
2007-05-16 15:14:00,2.78155,2.78217,2.77727,2.78217,11250000.0
2007-05-16 15:15:00,2.78286,2.78349,2.77903,2.78349,7000000.0
2007-05-16 15:16:00,2.7843,2.78578,2.78292,2.78556,12500000.0
2007-05-16 15:17:00,2.78522,2.78556,2.78308,2.78504,7000000.0
2007-05-16 15:18:00,2.78409,2.78558,2.78171,2.78554,12500000.0
2007-05-16 15:19:00,2.78538,2.78543,2.78159,2.78159,10010000.0
2007-05-16 15:20:00,2.78392,2.78573,2.781,2.78457,12000000.0
2007-05-16 15:21:00,2.78526,2.7853,2.78171,2.78508,5760000.0
2007-05-16 15:22:00,2.78303,2.7855,2.78018,2.78242,9250000.0
2007-05-16 15:23:00,2.78473,2.786,2.77962,2.7859,10250000.0
2007-05-16 15:24:00,2.78632,2.78643,2.78202,2.78379,10130000.0
2007-05-16 15:25:00,2.78637,2.78637,2.77969,2.78564,8500000.0
2007-05-16 15:26:00,2.78548,2.78593,2.78149,2.78425,7510000.0
2007-05-16 15:27:00,2.78391,2.78631,2.77931,2.78435,10000000.0
2007-05-16 15:28:00,2.78567,2.78577,2.78218,2.78367,6750000.0
2007-05-16 15:29:00,2.78282,2.78532,2.78028,2.78513,10750000.0
2007-05-16 15:30:00,2.78368,2.78625,2.78096,2.78096,13000000.0
2007-05-16 15:31:00,2.78609,2.7863,2.78097,2.78254,7000000.0
2007-05-16 15:32:00,2.78117,2.78525,2.77999,2.78525,9000000.0
2007-05-16 15:33:00,2.78519,2.78598,2.78212,2.78411,5250000.0
2007-05-16 15:34:00,2.78578,2.78599,2.78253,2.7852,7500000.0
2007-05-16 15:35:00,2.78269,2.78611,2.78269,2.78583,9630000.0
2007-05-16 15:36:00,2.7865,2.7865,2.7829,2.78614,8250000.0
2007-05-16 15:37:00,2.7871,2.7871,2.78161,2.78393,11260000.0
2007-05-16 15:38:00,2.78597,2.78799,2.78251,2.78251,9630000.0
2007-05-16 15:39:00,2.78653,2.78755,2.78435,2.78755,6500000.0
2007-05-16 15:40:00,2.78608,2.78776,2.78428,2.78776,5880000.0
2007-05-16 15:41:00,2.78746,2.78791,2.7839,2.78624,8130000.0
2007-05-16 15:42:00,2.78589,2.78617,2.78197,2.78602,9250000.0
2007-05-16 15:43:00,2.78612,2.78744,2.78397,2.78442,11500000.0
2007-05-16 15:44:00,2.78567,2.78595,2.78362,2.78415,8250000.0
2007-05-16 15:45:00,2.78596,2.78665,2.78129,2.78334,7880000.0
2007-05-16 15:46:00,2.78629,2.78629,2.77844,2.7826,13010000.0
2007-05-16 15:47:00,2.78535,2.786,2.78239,2.78239,6250000.0
2007-05-16 15:48:00,2.78723,2.78769,2.78248,2.78248,6630000.0
2007-05-16 15:49:00,2.78591,2.7861,2.78002,2.7861,10630000.0
2007-05-16 15:50:00,2.78662,2.78662,2.78437,2.78534,6000000.0
2007-05-16 15:51:00,2.78593,2.78632,2.78277,2.78597,6000000.0
2007-05-16 15:52:00,2.78789,2.78789,2.78317,2.78382,8630000.0
2007-05-16 15:53:00,2.78713,2.78772,2.78252,2.78682,9250000.0
2007-05-16 15:54:00,2.78704,2.78762,2.78337,2.7861,6250000.0
2007-05-16 15:55:00,2.78717,2.78717,2.78409,2.78578,6250000.0
2007-05-16 15:56:00,2.78677,2.78696,2.78195,2.78195,8500000.0
2007-05-16 15:57:00,2.78941,2.78941,2.78229,2.7837,6250000.0
2007-05-16 15:58:00,2.78843,2.78846,2.78301,2.78301,8500000.0
2007-05-16 15:59:00,2.78805,2.78867,2.78735,2.78833,10130000.0
2007-05-16 16:00:00,2.78803,2.78803,2.78504,2.78511,10500000.0
2007-05-16 16:01:00,2.78591,2.78826,2.78271,2.7871,6500000.0
2007-05-16 16:02:00,2.78855,2.78855,2.78403,2.78485,11380000.0
2007-05-16 16:03:00,2.78881,2.78891,2.78361,2.7878,7250000.0
2007-05-16 16:04:00,2.78756,2.78824,2.78474,2.78758,8750000.0
2007-05-16 16:05:00,2.78777,2.78841,2.78599,2.78599,6250000.0
2007-05-16 16:06:00,2.78886,2.7903,2.78445,2.78645,10500000.0
2007-05-16 16:07:00,2.78904,2.78939,2.78657,2.78939,11760000.0
2007-05-16 16:08:00,2.78425,2.78862,2.78414,2.78678,10500000.0
2007-05-16 16:09:00,2.7891,2.7891,2.78304,2.7889,9250000.0
2007-05-16 16:10:00,2.78839,2.78974,2.78307,2.7887,7880000.0
2007-05-16 16:11:00,2.78917,2.79118,2.78834,2.79118,6510000.0
2007-05-16 16:12:00,2.78945,2.79159,2.78713,2.79139,6750000.0
2007-05-16 16:13:00,2.78887,2.7909,2.78565,2.79026,10880000.0
2007-05-16 16:14:00,2.79017,2.79097,2.78771,2.78986,12000000.0
2007-05-16 16:15:00,2.78812,2.78926,2.78602,2.78922,7880000.0
2007-05-16 16:16:00,2.78657,2.7889,2.78495,2.78674,8880000.0
2007-05-16 16:17:00,2.78507,2.78973,2.78507,2.78871,6010000.0
2007-05-16 16:18:00,2.78524,2.78972,2.78442,2.78967,6000000.0
2007-05-16 16:19:00,2.78974,2.7899,2.78518,2.78611,9000000.0
2007-05-16 16:20:00,2.78422,2.79005,2.78422,2.78745,5500000.0
2007-05-16 16:21:00,2.78948,2.78964,2.78483,2.78483,5500000.0
2007-05-16 16:22:00,2.78855,2.79059,2.7872,2.7872,10500000.0
2007-05-16 16:24:00,2.78928,2.79051,2.78484,2.79051,10000000.0
2007-05-16 16:25:00,2.78979,2.79013,2.78442,2.78846,4760000.0
2007-05-16 16:26:00,2.78744,2.78998,2.78744,2.78989,8750000.0
2007-05-16 16:27:00,2.78856,2.78995,2.78493,2.78995,9000000.0
2007-05-16 16:28:00,2.78963,2.79044,2.7854,2.78913,5250000.0
2007-05-16 16:29:00,2.78685,2.79102,2.78685,2.79102,6380000.0
2007-05-16 16:30:00,2.78813,2.79027,2.78604,2.79027,9500000.0
2007-05-16 16:31:00,2.79065,2.79073,2.78784,2.78992,9500000.0
2007-05-16 16:32:00,2.79038,2.79095,2.78725,2.78776,8000000.0
2007-05-16 16:33:00,2.79188,2.79188,2.78608,2.78758,8260000.0
2007-05-16 16:34:00,2.78682,2.79077,2.78578,2.78875,11750000.0
2007-05-16 16:35:00,2.79133,2.79158,2.78633,2.79145,15000000.0
2007-05-16 16:36:00,2.79007,2.79028,2.78466,2.79028,9380000.0
2007-05-16 16:37:00,2.79052,2.79083,2.78772,2.78772,9750000.0
2007-05-16 16:38:00,2.78924,2.79001,2.78385,2.78945,11500000.0
2007-05-16 16:39:00,2.78989,2.79129,2.7842,2.78852,7000000.0
2007-05-16 16:40:00,2.78891,2.79073,2.78776,2.78776,6630000.0
2007-05-16 16:41:00,2.79027,2.79177,2.78636,2.78636,6250000.0
2007-05-16 16:42:00,2.79017,2.79031,2.78818,2.78848,9630000.0
2007-05-16 16:43:00,2.79078,2.79078,2.78728,2.7889,13500000.0
2007-05-16 16:44:00,2.79004,2.79179,2.78838,2.78847,8750000.0
2007-05-16 16:45:00,2.79216,2.79216,2.78909,2.78939,12500000.0
2007-05-16 16:46:00,2.79189,2.79215,2.78706,2.78706,7380000.0
2007-05-16 16:47:00,2.78888,2.79178,2.78878,2.79066,11250000.0
2007-05-16 16:48:00,2.7886,2.79182,2.7886,2.79135,7750000.0
2007-05-16 16:49:00,2.78768,2.79079,2.78706,2.79071,5750000.0
2007-05-16 16:50:00,2.79068,2.79128,2.78595,2.79128,7500000.0
2007-05-16 16:51:00,2.79023,2.79143,2.78767,2.78767,11380000.0
2007-05-16 16:52:00,2.78955,2.7918,2.78853,2.78853,7000000.0
2007-05-16 16:53:00,2.7887,2.79206,2.78596,2.78787,14130000.0
2007-05-16 16:54:00,2.78943,2.79175,2.78851,2.78851,8500000.0
2007-05-16 16:55:00,2.79053,2.79079,2.78594,2.78882,6750000.0
2007-05-16 16:56:00,2.78974,2.79325,2.78931,2.79152,8260000.0
2007-05-16 16:57:00,2.79247,2.79268,2.78929,2.79182,6000000.0
2007-05-16 16:58:00,2.78809,2.79343,2.78809,2.79254,14380000.0
2007-05-16 16:59:00,2.79264,2.79264,2.78809,2.79237,8130000.0
2007-05-16 17:00:00,2.79222,2.79229,2.78638,2.79015,12750000.0
2007-05-16 17:01:00,2.79086,2.79171,2.78706,2.79121,9500000.0
2007-05-16 17:02:00,2.79229,2.79277,2.78827,2.79028,8500000.0
2007-05-16 17:03:00,2.78982,2.79213,2.7876,2.78874,10000000.0
2007-05-16 17:05:00,2.79261,2.79261,2.79051,2.79196,8250000.0
2007-05-16 17:06:00,2.79148,2.79429,2.7908,2.79429,5380000.0
2007-05-16 17:07:00,2.79321,2.79477,2.79158,2.79472,7880000.0
2007-05-16 17:08:00,2.79531,2.79701,2.79094,2.79701,7630000.0
2007-05-16 17:09:00,2.79882,2.79943,2.79332,2.79943,7500000.0
2007-05-16 17:10:00,2.7963,2.79947,2.79583,2.79947,10750000.0
2007-05-16 17:11:00,2.79782,2.79853,2.79576,2.79739,5630000.0
2007-05-16 17:12:00,2.7995,2.7995,2.79177,2.79938,6000000.0
2007-05-16 17:13:00,2.7993,2.8001,2.7971,2.79977,10250000.0
2007-05-16 17:14:00,2.79977,2.80173,2.79459,2.80173,7380000.0
2007-05-16 17:15:00,2.80061,2.80187,2.79624,2.80187,7760000.0
2007-05-16 17:16:00,2.80247,2.80247,2.79943,2.80183,6000000.0
2007-05-16 17:17:00,2.80319,2.80319,2.79836,2.80145,8500000.0
2007-05-16 17:18:00,2.79979,2.802,2.79882,2.80163,8250000.0
2007-05-16 17:19:00,2.8013,2.80175,2.79792,2.8017,8000000.0
2007-05-16 17:20:00,2.80109,2.80127,2.79922,2.80127,5250000.0
2007-05-16 17:21:00,2.80033,2.80123,2.79687,2.7998,5500000.0
2007-05-16 17:22:00,2.80055,2.80055,2.79592,2.79967,19140000.0
2007-05-16 17:23:00,2.79871,2.79871,2.79402,2.79715,11000000.0
2007-05-16 17:24:00,2.79469,2.79933,2.79415,2.79933,13380000.0
2007-05-16 17:25:00,2.79685,2.79967,2.79376,2.79967,12010000.0
2007-05-16 17:26:00,2.79951,2.79995,2.79507,2.79949,16630000.0
2007-05-16 17:27:00,2.7978,2.79929,2.7955,2.79786,8630000.0
2007-05-16 17:28:00,2.79624,2.7998,2.79492,2.7978,10760000.0
2007-05-16 17:29:00,2.79988,2.8001,2.79699,2.79964,5510000.0
2007-05-16 17:30:00,2.79851,2.80325,2.79577,2.80323,7250000.0
2007-05-16 17:31:00,2.80186,2.80367,2.799,2.80281,15890000.0
2007-05-16 17:32:00,2.80233,2.80256,2.79634,2.80245,14130000.0
2007-05-16 17:33:00,2.80196,2.80236,2.79914,2.80203,6750000.0
2007-05-16 17:34:00,2.80237,2.80237,2.79603,2.80197,6750000.0
2007-05-16 17:35:00,2.80279,2.80279,2.79955,2.80144,6000000.0
2007-05-16 17:36:00,2.8041,2.8041,2.79908,2.80214,7630000.0
2007-05-16 17:37:00,2.80297,2.80349,2.79996,2.80268,5500000.0
2007-05-16 17:38:00,2.80297,2.80327,2.80014,2.80226,16130000.0
2007-05-16 17:39:00,2.80247,2.80275,2.7973,2.7991,5250000.0
2007-05-16 17:40:00,2.80351,2.80379,2.80127,2.80155,5380000.0
2007-05-16 17:41:00,2.80207,2.80395,2.79977,2.80395,7000000.0
2007-05-16 17:42:00,2.80331,2.80386,2.80016,2.80263,9750000.0
2007-05-16 17:43:00,2.7992,2.80459,2.7992,2.80444,8130000.0
2007-05-16 17:44:00,2.804,2.804,2.79745,2.80359,9500000.0
2007-05-16 17:45:00,2.80483,2.80483,2.80015,2.80361,14130000.0
2007-05-16 17:46:00,2.80117,2.80474,2.79896,2.804,11010000.0
2007-05-16 17:47:00,2.80088,2.80367,2.79774,2.80091,6880000.0
2007-05-16 17:48:00,2.80314,2.80619,2.80185,2.80248,8510000.0
2007-05-16 17:49:00,2.80549,2.80549,2.8015,2.80394,10000000.0
2007-05-16 17:50:00,2.80275,2.80524,2.80016,2.80016,11130000.0
2007-05-16 17:51:00,2.80202,2.80549,2.79918,2.80478,7130000.0
2007-05-16 17:52:00,2.80498,2.80584,2.80029,2.80529,9500000.0
2007-05-16 17:53:00,2.80615,2.8081,2.80551,2.80784,5500000.0
2007-05-16 17:54:00,2.80798,2.80833,2.80219,2.80784,10380000.0
2007-05-16 17:55:00,2.80641,2.80807,2.8043,2.80807,11250000.0
2007-05-16 17:56:00,2.80731,2.80829,2.80201,2.80829,12750000.0
2007-05-16 17:57:00,2.80821,2.80946,2.80666,2.80946,7130000.0
2007-05-16 17:58:00,2.80896,2.80911,2.8046,2.80911,7880000.0
2007-05-16 17:59:00,2.80653,2.81079,2.80653,2.81006,9630000.0
2007-05-16 18:00:00,2.81013,2.81078,2.80704,2.80813,10880000.0
2007-05-16 18:01:00,2.80911,2.81003,2.80609,2.81003,5750000.0
2007-05-16 18:02:00,2.80948,2.80948,2.80661,2.80887,12630000.0
2007-05-16 18:03:00,2.80537,2.81054,2.80436,2.80858,11130000.0
2007-05-16 18:04:00,2.80715,2.81037,2.8034,2.8074,8500000.0
2007-05-16 18:05:00,2.80873,2.80899,2.80662,2.80849,10500000.0
2007-05-16 18:06:00,2.80977,2.81041,2.80653,2.80989,9380000.0
2007-05-16 18:07:00,2.80981,2.81078,2.80747,2.81078,7010000.0
2007-05-16 18:08:00,2.81024,2.81024,2.80763,2.80914,7500000.0
2007-05-16 18:09:00,2.81029,2.81029,2.80631,2.80957,7000000.0
2007-05-16 18:10:00,2.80864,2.8098,2.80824,2.80945,6760000.0
2007-05-16 18:11:00,2.81044,2.81148,2.80862,2.81148,10250000.0
2007-05-16 18:12:00,2.81013,2.81201,2.80487,2.80894,8880000.0
2007-05-16 18:13:00,2.8115,2.81193,2.80855,2.81102,7760000.0
2007-05-16 18:14:00,2.81212,2.81212,2.80577,2.81159,11380000.0
2007-05-16 18:15:00,2.81193,2.81193,2.80917,2.81007,5880000.0
2007-05-16 18:16:00,2.81086,2.81131,2.80645,2.81028,11010000.0
2007-05-16 18:17:00,2.81129,2.81165,2.8069,2.80934,12380000.0
2007-05-16 18:18:00,2.80934,2.81048,2.8062,2.80929,6880000.0
2007-05-16 18:19:00,2.80962,2.81013,2.80534,2.80727,11000000.0
2007-05-16 18:20:00,2.80823,2.80867,2.80543,2.80854,10750000.0
2007-05-16 18:21:00,2.80949,2.8109,2.80647,2.8088,14380000.0
2007-05-16 18:22:00,2.80905,2.80939,2.80751,2.80839,10250000.0
2007-05-16 18:23:00,2.80922,2.80943,2.80356,2.80356,9750000.0
2007-05-16 18:24:00,2.80734,2.81035,2.80734,2.81035,9000000.0
2007-05-16 18:25:00,2.81006,2.81038,2.80741,2.80757,7000000.0
2007-05-16 18:26:00,2.80871,2.81072,2.8081,2.8081,8500000.0
2007-05-16 18:27:00,2.8101,2.8101,2.80527,2.80977,10000000.0
2007-05-16 18:28:00,2.80975,2.80993,2.80381,2.80381,10250000.0
2007-05-16 18:29:00,2.80911,2.8128,2.80773,2.81179,9250000.0
2007-05-16 18:30:00,2.80777,2.80989,2.80554,2.8081,16260000.0
2007-05-16 18:32:00,2.81094,2.81103,2.80828,2.81011,8380000.0
2007-05-16 18:33:00,2.81123,2.81123,2.80628,2.80752,7760000.0
2007-05-16 18:34:00,2.81083,2.81172,2.80916,2.81172,5500000.0
2007-05-16 18:35:00,2.81076,2.81198,2.80751,2.80887,11880000.0
2007-05-16 18:36:00,2.81211,2.81211,2.80711,2.80868,10250000.0
2007-05-16 18:37:00,2.81055,2.81055,2.80767,2.80787,7380000.0
2007-05-16 18:38:00,2.81147,2.8116,2.80722,2.81093,10000000.0
2007-05-16 18:39:00,2.81184,2.81184,2.80678,2.80765,11000000.0
2007-05-16 18:40:00,2.80842,2.81193,2.80842,2.80983,6880000.0
2007-05-16 18:41:00,2.81182,2.81182,2.80645,2.80971,8260000.0
2007-05-16 18:42:00,2.81131,2.81186,2.80752,2.80853,9000000.0
2007-05-16 18:43:00,2.8111,2.8111,2.80706,2.80999,8130000.0
2007-05-16 18:44:00,2.80729,2.81055,2.80499,2.80754,11630000.0
2007-05-16 18:45:00,2.80975,2.81052,2.80701,2.81052,8010000.0
2007-05-16 18:46:00,2.80746,2.80915,2.80278,2.80829,6880000.0
2007-05-16 18:47:00,2.80782,2.80969,2.80676,2.8075,5500000.0
2007-05-16 18:48:00,2.80898,2.81063,2.80562,2.80691,6000000.0
2007-05-16 18:49:00,2.8094,2.81054,2.80565,2.80725,12380000.0
2007-05-16 18:50:00,2.80995,2.80995,2.80726,2.80912,7000000.0
2007-05-16 18:51:00,2.80928,2.81017,2.80527,2.80527,7130000.0
2007-05-16 18:52:00,2.80993,2.81065,2.80254,2.80925,8500000.0
2007-05-16 18:53:00,2.80618,2.8087,2.8039,2.8087,6630000.0
2007-05-16 18:54:00,2.80811,2.80975,2.80575,2.80596,11380000.0
2007-05-16 18:55:00,2.80906,2.80906,2.80574,2.8078,7000000.0
2007-05-16 18:56:00,2.80946,2.8097,2.80774,2.80774,5250000.0
2007-05-16 18:57:00,2.80876,2.80876,2.80108,2.80633,5500000.0
2007-05-16 18:58:00,2.8101,2.8101,2.80491,2.80743,5750000.0
2007-05-16 18:59:00,2.8077,2.80984,2.80472,2.80646,12510000.0
2007-05-16 19:00:00,2.80949,2.80959,2.80533,2.80533,9750000.0
2007-05-16 19:01:00,2.8094,2.8094,2.80589,2.80594,5500000.0
2007-05-16 19:02:00,2.80367,2.80848,2.80367,2.80848,5500000.0
2007-05-16 19:03:00,2.80817,2.80817,2.80215,2.80768,8510000.0
2007-05-16 19:04:00,2.80691,2.80957,2.80585,2.8077,7630000.0
2007-05-16 19:05:00,2.80731,2.81039,2.80434,2.80946,8880000.0
2007-05-16 19:06:00,2.80873,2.80873,2.80399,2.80867,5250000.0
2007-05-16 19:07:00,2.80671,2.80824,2.80229,2.80546,8000000.0
2007-05-16 19:08:00,2.80852,2.80852,2.80404,2.8054,7500000.0
2007-05-16 19:09:00,2.80954,2.80954,2.80386,2.80549,8500000.0
2007-05-16 19:10:00,2.80977,2.80977,2.80758,2.80941,8880000.0
2007-05-16 19:11:00,2.80688,2.80805,2.80234,2.80566,6260000.0
2007-05-16 19:12:00,2.80654,2.80904,2.80601,2.80601,6380000.0
2007-05-16 19:13:00,2.80876,2.80876,2.80189,2.80567,5250000.0
2007-05-16 19:14:00,2.80499,2.80781,2.80499,2.80558,7000000.0
2007-05-16 19:15:00,2.8084,2.81071,2.80453,2.80453,11250000.0
2007-05-16 19:16:00,2.80511,2.80788,2.80511,2.80604,5750000.0
2007-05-16 19:17:00,2.8051,2.80782,2.8051,2.80643,6500000.0
2007-05-16 19:18:00,2.80516,2.80865,2.80381,2.80634,16380000.0
2007-05-16 19:19:00,2.80617,2.80916,2.80451,2.80607,22900000.0
2007-05-16 19:20:00,2.8066,2.80929,2.80522,2.809,12880000.0
2007-05-16 19:21:00,2.80507,2.80953,2.80507,2.80953,8380000.0
2007-05-16 19:22:00,2.80803,2.80918,2.80582,2.80767,8000000.0
2007-05-16 19:23:00,2.80746,2.81032,2.80559,2.81032,10500000.0
2007-05-16 19:24:00,2.80665,2.80941,2.80509,2.80861,6880000.0
2007-05-16 19:26:00,2.8067,2.80896,2.80568,2.8088,11750000.0
2007-05-16 19:27:00,2.81036,2.81036,2.8066,2.80891,7500000.0
2007-05-16 19:28:00,2.80987,2.80987,2.80485,2.80955,8880000.0
2007-05-16 19:29:00,2.80744,2.80948,2.80715,2.80715,11880000.0
2007-05-16 19:30:00,2.80808,2.80876,2.80676,2.80676,7750000.0
2007-05-16 19:31:00,2.81045,2.81045,2.80769,2.80901,10500000.0
2007-05-16 19:32:00,2.80992,2.80992,2.8069,2.80944,7000000.0
2007-05-16 19:33:00,2.8073,2.80877,2.80458,2.80673,11130000.0
2007-05-16 19:34:00,2.80608,2.80856,2.80593,2.80629,10000000.0
2007-05-16 19:35:00,2.8093,2.80946,2.80068,2.80851,11130000.0
2007-05-16 19:36:00,2.80646,2.8083,2.80351,2.80351,7630000.0
2007-05-16 19:37:00,2.80695,2.80868,2.80446,2.80617,18750000.0
2007-05-16 19:38:00,2.8055,2.80875,2.80508,2.80682,15880000.0
2007-05-16 19:39:00,2.80725,2.80897,2.80416,2.80897,6880000.0
2007-05-16 19:40:00,2.80831,2.80857,2.80268,2.80423,8630000.0
2007-05-16 19:41:00,2.80502,2.80839,2.80502,2.80653,8000000.0
2007-05-16 19:42:00,2.80606,2.8087,2.80606,2.8063,5880000.0
2007-05-16 19:43:00,2.80758,2.80811,2.80461,2.808,12000000.0
2007-05-16 19:44:00,2.80482,2.80538,2.80297,2.80538,17000000.0
2007-05-16 19:45:00,2.80752,2.80752,2.80173,2.80589,12500000.0
2007-05-16 19:46:00,2.80614,2.80856,2.80282,2.80736,9000000.0
2007-05-16 19:47:00,2.80381,2.80834,2.80381,2.80834,9000000.0
2007-05-16 19:48:00,2.80532,2.80721,2.80183,2.80721,15880000.0
2007-05-16 19:49:00,2.80592,2.80813,2.80351,2.80351,12130000.0
2007-05-16 19:50:00,2.80515,2.8053,2.80198,2.80507,8500000.0
2007-05-16 19:52:00,2.80593,2.80694,2.80315,2.80315,9500000.0
2007-05-16 19:53:00,2.80204,2.80702,2.80204,2.80684,6010000.0
2007-05-16 19:54:00,2.80229,2.80707,2.80229,2.80466,9130000.0
2007-05-16 19:55:00,2.80512,2.80772,2.80369,2.80707,9250000.0
2007-05-16 19:56:00,2.80245,2.80696,2.80245,2.80438,7630000.0
2007-05-16 19:57:00,2.80507,2.80817,2.8042,2.80817,13750000.0
2007-05-16 19:58:00,2.80623,2.80809,2.80276,2.80458,13130000.0
2007-05-16 19:59:00,2.80171,2.80651,2.79869,2.79869,10000000.0
2007-05-16 20:00:00,2.805,2.80776,2.80293,2.80776,12380000.0
2007-05-16 20:01:00,2.80608,2.80721,2.80408,2.80408,4000000.0
2007-05-16 20:04:00,2.80741,2.80827,2.80582,2.80827,4750000.0
2007-05-16 20:05:00,2.80517,2.80621,2.79867,2.79867,18000000.0
2007-05-16 20:06:00,2.80302,2.80599,2.79969,2.80574,8500000.0
2007-05-16 20:07:00,2.80515,2.80515,2.80274,2.80508,8250000.0
2007-05-16 20:08:00,2.80091,2.80504,2.80091,2.80504,8250000.0
2007-05-16 20:09:00,2.8036,2.80541,2.80085,2.80541,6250000.0
2007-05-16 20:11:00,2.80445,2.80517,2.80163,2.80277,9880000.0
2007-05-16 20:12:00,2.8029,2.80498,2.80238,2.80444,8750000.0
2007-05-16 20:13:00,2.80316,2.80619,2.80006,2.80089,18000000.0
2007-05-16 20:14:00,2.80181,2.80378,2.79878,2.80351,12000000.0
2007-05-16 20:15:00,2.80159,2.80419,2.79713,2.80264,11750000.0
2007-05-16 20:16:00,2.80071,2.80307,2.79654,2.80281,11750000.0
2007-05-16 20:17:00,2.7969,2.80141,2.7969,2.80045,10250000.0
2007-05-16 20:18:00,2.79825,2.80152,2.79825,2.79984,7000000.0
2007-05-16 20:20:00,2.79978,2.80224,2.79978,2.79981,7500000.0
2007-05-16 20:21:00,2.80061,2.80089,2.79402,2.79402,12000000.0
2007-05-16 20:22:00,2.80079,2.80079,2.79906,2.79913,7000000.0
2007-05-16 20:23:00,2.80013,2.80206,2.79976,2.80022,9250000.0
2007-05-16 20:24:00,2.80043,2.80192,2.79909,2.79913,7000000.0
2007-05-16 20:25:00,2.79962,2.80003,2.79778,2.79838,11630000.0
2007-05-16 20:26:00,2.79942,2.79942,2.79942,2.79942,1000000.0
2007-05-16 20:27:00,2.80089,2.80207,2.797,2.797,8750000.0
2007-05-16 20:28:00,2.80068,2.80077,2.80068,2.80077,2750000.0
2007-05-16 20:29:00,2.80231,2.80407,2.79928,2.80363,9750000.0
2007-05-16 20:30:00,2.80084,2.8028,2.80084,2.80089,4250000.0
2007-05-16 20:31:00,2.80154,2.80342,2.80097,2.80097,9500000.0
2007-05-16 20:32:00,2.80277,2.80277,2.8007,2.8007,4500000.0
2007-05-16 20:33:00,2.80236,2.80236,2.80146,2.80146,1500000.0
2007-05-16 20:34:00,2.80029,2.80298,2.80029,2.80038,6500000.0
2007-05-16 20:35:00,2.79995,2.80193,2.79879,2.79879,10250000.0
2007-05-16 20:36:00,2.80025,2.80159,2.797,2.79964,5500000.0
2007-05-16 20:37:00,2.80187,2.80187,2.79998,2.79998,2750000.0
2007-05-16 20:38:00,2.80007,2.80207,2.80007,2.80078,10500000.0
2007-05-16 20:39:00,2.79919,2.79919,2.79911,2.79911,4750000.0
2007-05-16 20:40:00,2.80192,2.80346,2.79659,2.79875,8000000.0
2007-05-16 20:41:00,2.79929,2.80252,2.79574,2.79574,15000000.0
2007-05-16 20:42:00,2.79561,2.80061,2.79534,2.80061,15000000.0
2007-05-16 20:44:00,2.79698,2.80233,2.79698,2.80233,7880000.0
2007-05-16 20:45:00,2.80018,2.80018,2.79618,2.79962,9880000.0
2007-05-16 20:46:00,2.79943,2.80135,2.799,2.79937,5750000.0
2007-05-16 20:47:00,2.79953,2.80216,2.79933,2.80216,6000000.0
2007-05-16 20:48:00,2.80115,2.80115,2.79702,2.79929,14000000.0
2007-05-16 20:49:00,2.79892,2.80122,2.79529,2.79903,8750000.0
2007-05-16 20:50:00,2.80004,2.80139,2.79595,2.79595,10000000.0
2007-05-16 20:52:00,2.7982,2.80143,2.79513,2.79513,10500000.0
2007-05-16 20:53:00,2.80197,2.80392,2.79896,2.79983,12630000.0
2007-05-16 20:54:00,2.79955,2.80093,2.79433,2.79433,9630000.0
2007-05-16 20:55:00,2.80158,2.80197,2.79581,2.80066,15000000.0
2007-05-16 20:56:00,2.79757,2.80127,2.79739,2.79939,10000000.0
2007-05-16 20:57:00,2.79938,2.8003,2.79719,2.79909,10250000.0
2007-05-16 20:58:00,2.79828,2.80086,2.79668,2.80017,16500000.0
2007-05-16 20:59:00,2.79967,2.80082,2.7982,2.80062,6750000.0
2007-05-16 21:00:00,2.79908,2.80035,2.79685,2.79685,9250000.0
2007-05-16 21:01:00,2.79855,2.80183,2.79855,2.7992,13250000.0
2007-05-16 21:02:00,2.79899,2.80235,2.79862,2.80049,13750000.0
2007-05-16 21:03:00,2.79831,2.80017,2.79776,2.79876,13000000.0
2007-05-16 21:04:00,2.79845,2.8008,2.79712,2.79884,14250000.0
2007-05-16 21:05:00,2.80063,2.80063,2.79665,2.79665,8250000.0
2007-05-16 21:06:00,2.79296,2.79842,2.79296,2.79595,8250000.0
2007-05-16 21:07:00,2.79652,2.79762,2.7958,2.79762,5500000.0
2007-05-16 21:08:00,2.79594,2.79944,2.79425,2.79944,8500000.0
2007-05-16 21:09:00,2.798,2.79959,2.79563,2.79685,5500000.0
2007-05-16 21:10:00,2.79772,2.79932,2.79699,2.79769,9500000.0
2007-05-16 21:11:00,2.79756,2.79919,2.79582,2.79707,7500000.0
2007-05-16 21:12:00,2.79732,2.79998,2.79472,2.79742,14000000.0
2007-05-16 21:13:00,2.79588,2.79885,2.79588,2.79762,9250000.0
2007-05-16 21:15:00,2.79714,2.79961,2.79714,2.7974,7250000.0
2007-05-16 21:16:00,2.79725,2.79938,2.79637,2.79637,10250000.0
2007-05-16 21:18:00,2.79391,2.79955,2.79391,2.79942,4750000.0
2007-05-16 21:19:00,2.79744,2.79832,2.79531,2.79832,5250000.0
2007-05-16 21:20:00,2.79597,2.79828,2.79557,2.79557,22000000.0
2007-05-16 21:22:00,2.79813,2.79897,2.79702,2.7972,13000000.0
2007-05-16 21:23:00,2.79991,2.79991,2.79609,2.79698,16500000.0
2007-05-16 21:25:00,2.79629,2.79869,2.79402,2.79813,9250000.0
2007-05-16 21:26:00,2.79694,2.79818,2.79386,2.79386,6250000.0
2007-05-16 21:27:00,2.79677,2.7984,2.79677,2.79728,4750000.0
2007-05-16 21:28:00,2.79732,2.79989,2.79587,2.79658,15880000.0
2007-05-16 21:29:00,2.79809,2.79967,2.79692,2.79692,7500000.0
2007-05-16 21:32:00,2.79783,2.79945,2.79734,2.79945,5250000.0
2007-05-16 21:33:00,2.79735,2.79953,2.79735,2.79818,9250000.0
2007-05-16 21:34:00,2.79755,2.79983,2.79655,2.79655,11250000.0
2007-05-16 21:35:00,2.79754,2.80017,2.79754,2.79776,8000000.0
2007-05-16 21:38:00,2.79715,2.79715,2.79596,2.79596,5500000.0
2007-05-16 21:41:00,2.79824,2.79968,2.79665,2.79968,7500000.0
2007-05-16 21:42:00,2.79775,2.80047,2.79763,2.79898,13380000.0
2007-05-16 21:43:00,2.7979,2.79966,2.79779,2.79918,6500000.0
2007-05-16 21:50:00,2.79786,2.79935,2.7968,2.79764,5250000.0
2007-05-16 21:52:00,2.79753,2.79937,2.79646,2.79756,7880000.0
2007-05-16 21:53:00,2.79448,2.80017,2.79448,2.7977,15380000.0
2007-05-16 21:55:00,2.79858,2.80026,2.79691,2.7984,5630000.0
2007-05-16 21:56:00,2.79821,2.80026,2.79821,2.80026,5750000.0
2007-05-16 21:57:00,2.7986,2.80088,2.79689,2.79878,15880000.0
2007-05-16 21:58:00,2.79814,2.80066,2.7967,2.79971,8250000.0
2007-05-16 21:59:00,2.79842,2.79962,2.79842,2.79859,4000000.0
2007-05-16 22:00:00,2.79716,2.80043,2.7959,2.79784,9500000.0
2007-05-16 22:01:00,2.79816,2.80051,2.79615,2.79615,8750000.0
2007-05-16 22:03:00,2.80145,2.80145,2.79585,2.79833,6750000.0
2007-05-16 22:04:00,2.79938,2.79938,2.79542,2.79764,7500000.0
2007-05-16 22:05:00,2.79813,2.79903,2.79508,2.79826,7380000.0
2007-05-16 22:06:00,2.80027,2.8004,2.79592,2.79741,6000000.0
2007-05-16 22:07:00,2.79774,2.80063,2.79754,2.79754,10000000.0
2007-05-16 22:08:00,2.79807,2.80057,2.79789,2.79798,10000000.0
2007-05-16 22:09:00,2.79937,2.80022,2.79907,2.79907,2250000.0
2007-05-16 22:10:00,2.79904,2.8011,2.79529,2.79894,8000000.0
2007-05-16 22:12:00,2.79984,2.80037,2.79758,2.79989,9380000.0
2007-05-16 22:13:00,2.80202,2.80369,2.80202,2.80208,6130000.0
2007-05-16 22:15:00,2.79896,2.80353,2.79781,2.79852,14250000.0
2007-05-16 22:16:00,2.80161,2.80317,2.80161,2.80213,4000000.0
2007-05-16 22:17:00,2.80261,2.80374,2.7991,2.80227,5750000.0
2007-05-16 22:18:00,2.80259,2.8043,2.80092,2.80195,14750000.0
2007-05-16 22:19:00,2.80234,2.80452,2.80207,2.80452,7750000.0
2007-05-16 22:20:00,2.80018,2.80345,2.79936,2.80004,10000000.0
2007-05-16 22:21:00,2.80167,2.80381,2.79619,2.79842,9000000.0
2007-05-16 22:22:00,2.80277,2.80289,2.80002,2.80248,7000000.0
2007-05-16 22:23:00,2.8017,2.80407,2.80121,2.80235,7000000.0
2007-05-16 22:24:00,2.80262,2.80326,2.79911,2.80241,7500000.0
2007-05-16 22:25:00,2.80247,2.80272,2.79634,2.79634,10250000.0
2007-05-16 22:26:00,2.7984,2.8012,2.79772,2.79772,12750000.0
2007-05-16 22:27:00,2.79873,2.80149,2.79733,2.79733,6750000.0
2007-05-16 22:28:00,2.80075,2.80075,2.79781,2.79873,15500000.0
2007-05-16 22:29:00,2.80014,2.80066,2.79868,2.80066,10250000.0
2007-05-16 22:30:00,2.80141,2.80335,2.80141,2.80239,4750000.0
2007-05-16 22:31:00,2.80219,2.80385,2.80143,2.80143,14000000.0
2007-05-16 22:32:00,2.80203,2.80203,2.80058,2.80181,7000000.0
2007-05-16 22:33:00,2.79903,2.80309,2.79764,2.80278,6500000.0
2007-05-16 22:34:00,2.80215,2.80381,2.80191,2.80191,4500000.0
2007-05-16 22:35:00,2.80251,2.80354,2.79927,2.79927,7250000.0
2007-05-16 22:36:00,2.80215,2.80455,2.8002,2.80167,9000000.0
2007-05-16 22:38:00,2.79933,2.80448,2.79933,2.80241,9880000.0
2007-05-16 22:39:00,2.80254,2.80416,2.79902,2.80213,9500000.0
2007-05-16 22:40:00,2.80227,2.80631,2.80023,2.80356,5750000.0
2007-05-16 22:41:00,2.80083,2.80316,2.80083,2.80225,6750000.0
2007-05-16 22:42:00,2.80311,2.80605,2.79993,2.80099,9380000.0
2007-05-16 22:43:00,2.80191,2.80322,2.80045,2.80136,10380000.0
2007-05-16 22:44:00,2.80145,2.80408,2.80063,2.80063,18130000.0
2007-05-16 22:45:00,2.80262,2.803,2.79988,2.80166,8380000.0
2007-05-16 22:46:00,2.80191,2.8034,2.79862,2.79862,6000000.0
2007-05-16 22:48:00,2.80212,2.80308,2.79921,2.80244,4500000.0
2007-05-16 22:49:00,2.80151,2.80364,2.80016,2.802,7880000.0
2007-05-16 22:50:00,2.80171,2.80287,2.79877,2.79998,17500000.0
2007-05-16 22:54:00,2.80262,2.80262,2.80244,2.80244,4130000.0
2007-05-16 22:55:00,2.80203,2.80352,2.79916,2.79916,8750000.0
2007-05-16 22:56:00,2.80197,2.80374,2.79932,2.80115,6500000.0
2007-05-16 22:57:00,2.80128,2.80375,2.79905,2.80203,13750000.0
2007-05-16 22:59:00,2.80213,2.80213,2.8011,2.8011,1500000.0
2007-05-16 23:00:00,2.80038,2.80339,2.79894,2.80176,11250000.0
2007-05-16 23:02:00,2.80182,2.80367,2.80182,2.80367,6000000.0
2007-05-16 23:03:00,2.80135,2.80332,2.80131,2.80318,9250000.0
2007-05-16 23:04:00,2.80173,2.80388,2.8009,2.80388,7000000.0
2007-05-16 23:05:00,2.80111,2.80111,2.79928,2.8011,3250000.0
2007-05-16 23:06:00,2.80199,2.80332,2.80002,2.80332,5750000.0
2007-05-16 23:07:00,2.80233,2.80353,2.80013,2.80051,13630000.0
2007-05-16 23:08:00,2.79904,2.80316,2.79776,2.80073,12750000.0
2007-05-16 23:09:00,2.80736,2.80736,2.79947,2.80214,18750000.0
2007-05-16 23:10:00,2.80165,2.80283,2.79969,2.80153,4500000.0
2007-05-16 23:12:00,2.80289,2.80289,2.80163,2.80163,2750000.0
2007-05-16 23:13:00,2.80105,2.80277,2.79574,2.80023,12250000.0
2007-05-16 23:14:00,2.80155,2.80251,2.79981,2.79981,6500000.0
2007-05-16 23:15:00,2.80069,2.80267,2.79834,2.80132,15760000.0
2007-05-16 23:16:00,2.80077,2.8031,2.79927,2.79927,19380000.0
2007-05-16 23:17:00,2.79771,2.80202,2.79771,2.79992,6630000.0
2007-05-16 23:18:00,2.80051,2.8017,2.79777,2.80058,5250000.0
2007-05-16 23:19:00,2.80063,2.80165,2.79923,2.79926,7000000.0
2007-05-16 23:20:00,2.80042,2.80229,2.80042,2.8021,4500000.0
2007-05-16 23:21:00,2.80058,2.80294,2.7975,2.80278,22000000.0
2007-05-16 23:22:00,2.80074,2.80304,2.79827,2.80081,7000000.0
2007-05-16 23:23:00,2.80084,2.80084,2.7996,2.7996,1500000.0
2007-05-16 23:24:00,2.80014,2.80173,2.79806,2.80173,10500000.0
2007-05-16 23:25:00,2.80043,2.8024,2.79928,2.80086,11130000.0
2007-05-16 23:27:00,2.80172,2.80313,2.79805,2.80078,9250000.0
2007-05-16 23:28:00,2.80228,2.80228,2.79769,2.7986,8000000.0
2007-05-16 23:29:00,2.79956,2.8007,2.79813,2.80049,3750000.0
2007-05-16 23:30:00,2.79947,2.80316,2.79947,2.80208,4500000.0
2007-05-16 23:31:00,2.80089,2.803,2.80026,2.80168,5500000.0
2007-05-16 23:32:00,2.79887,2.80345,2.79887,2.80308,8500000.0
2007-05-16 23:33:00,2.80118,2.80118,2.79778,2.8008,9500000.0
2007-05-16 23:34:00,2.80168,2.80377,2.79933,2.80137,11500000.0
2007-05-16 23:35:00,2.80088,2.80288,2.7995,2.80123,9000000.0
2007-05-16 23:36:00,2.80152,2.80314,2.80087,2.80267,6250000.0
2007-05-16 23:40:00,2.80005,2.80415,2.79989,2.80338,11250000.0
2007-05-16 23:42:00,2.80201,2.80393,2.79872,2.80251,12500000.0
2007-05-16 23:46:00,2.80177,2.80376,2.79888,2.80376,13500000.0
2007-05-16 23:48:00,2.80342,2.80342,2.79919,2.80156,20000000.0
2007-05-16 23:50:00,2.80144,2.80337,2.80005,2.80197,7000000.0
2007-05-16 23:53:00,2.79998,2.80268,2.79998,2.801,8250000.0
2007-05-16 23:54:00,2.80173,2.80421,2.80125,2.80421,8500000.0
2007-05-16 23:55:00,2.80159,2.80317,2.79938,2.80188,6000000.0
2007-05-17 00:00:00,2.80122,2.802,2.79835,2.80122,15750000.0
2007-05-17 00:01:00,2.80359,2.80359,2.80172,2.80262,5000000.0
2007-05-17 00:02:00,2.80123,2.80123,2.80098,2.80098,3250000.0
2007-05-17 00:03:00,2.80195,2.8032,2.79802,2.80212,10750000.0
2007-05-17 00:04:00,2.80178,2.80334,2.80079,2.80334,5500000.0
2007-05-17 00:05:00,2.80177,2.80525,2.79882,2.80276,10750000.0
2007-05-17 00:06:00,2.80299,2.80383,2.80166,2.80166,8000000.0
2007-05-17 00:07:00,2.80076,2.80285,2.79843,2.80142,7000000.0
2007-05-17 00:08:00,2.80223,2.80369,2.80223,2.8034,7750000.0
2007-05-17 00:10:00,2.80203,2.80203,2.79806,2.79806,7500000.0
2007-05-17 00:11:00,2.80233,2.80341,2.80075,2.80341,6750000.0
2007-05-17 00:12:00,2.79832,2.80316,2.79832,2.80316,6500000.0
2007-05-17 00:13:00,2.80126,2.80337,2.79977,2.80337,7500000.0
2007-05-17 00:14:00,2.80212,2.80315,2.79846,2.80221,7000000.0
2007-05-17 00:15:00,2.80164,2.80299,2.80148,2.80299,4250000.0
2007-05-17 00:17:00,2.80196,2.80301,2.80156,2.80156,6000000.0
2007-05-17 00:18:00,2.8017,2.80354,2.7975,2.80133,17010000.0
2007-05-17 00:19:00,2.80068,2.80247,2.80068,2.80205,3750000.0
2007-05-17 00:20:00,2.79855,2.80244,2.79855,2.80035,6630000.0
2007-05-17 00:21:00,2.80157,2.80256,2.79625,2.80108,4000000.0
2007-05-17 00:22:00,2.79988,2.80297,2.79988,2.80268,5880000.0
2007-05-17 00:23:00,2.80084,2.80249,2.79605,2.8016,8750000.0
2007-05-17 00:24:00,2.80253,2.80423,2.79931,2.79931,11000000.0
2007-05-17 00:25:00,2.80091,2.80328,2.79681,2.8014,9500000.0
2007-05-17 00:26:00,2.80071,2.80272,2.79855,2.80172,7510000.0
2007-05-17 00:27:00,2.80246,2.80252,2.7988,2.80107,6500000.0
2007-05-17 00:28:00,2.8004,2.80235,2.7996,2.80235,6250000.0
2007-05-17 00:29:00,2.80158,2.80205,2.79694,2.80052,9250000.0
2007-05-17 00:30:00,2.80131,2.80259,2.80111,2.80212,7880000.0
2007-05-17 00:31:00,2.80145,2.8025,2.80006,2.80006,5630000.0
2007-05-17 00:32:00,2.79949,2.80348,2.79949,2.80337,6760000.0
2007-05-17 00:33:00,2.80144,2.80287,2.79966,2.79966,6000000.0
2007-05-17 00:34:00,2.80087,2.80289,2.80087,2.80289,7630000.0
2007-05-17 00:35:00,2.80049,2.80052,2.79648,2.8004,5250000.0
2007-05-17 00:36:00,2.80221,2.80258,2.80131,2.80131,8510000.0
2007-05-17 00:37:00,2.80134,2.80255,2.80088,2.80119,7130000.0
2007-05-17 00:38:00,2.80076,2.8022,2.80015,2.80053,5630000.0
2007-05-17 00:39:00,2.80103,2.80307,2.80033,2.8012,8250000.0
2007-05-17 00:40:00,2.79929,2.80245,2.79929,2.80168,7010000.0
2007-05-17 00:41:00,2.80049,2.80265,2.79943,2.79943,11130000.0
2007-05-17 00:42:00,2.80118,2.80258,2.80032,2.80162,14380000.0
2007-05-17 00:43:00,2.80076,2.80245,2.79889,2.80245,8750000.0
2007-05-17 00:44:00,2.79959,2.80266,2.79917,2.80129,6250000.0
2007-05-17 00:47:00,2.80192,2.80192,2.79758,2.80064,10250000.0
2007-05-17 00:48:00,2.80037,2.80103,2.79827,2.80103,14250000.0
2007-05-17 00:49:00,2.8008,2.8025,2.8008,2.80098,6750000.0
2007-05-17 00:50:00,2.80059,2.80258,2.80059,2.80258,12250000.0
2007-05-17 00:52:00,2.79768,2.80196,2.79768,2.79895,5250000.0
2007-05-17 00:53:00,2.80077,2.80256,2.80024,2.80024,6500000.0
2007-05-17 00:54:00,2.80048,2.80212,2.79815,2.8012,6000000.0
2007-05-17 00:55:00,2.80036,2.8027,2.79898,2.8027,6130000.0
2007-05-17 00:56:00,2.79786,2.80215,2.79786,2.80108,6000000.0
2007-05-17 00:57:00,2.8001,2.80164,2.79934,2.80141,5630000.0
2007-05-17 00:58:00,2.79966,2.80223,2.79756,2.80223,8750000.0
2007-05-17 00:59:00,2.80044,2.80197,2.79807,2.80197,5250000.0
2007-05-17 01:00:00,2.80054,2.80239,2.80037,2.80086,5500000.0
2007-05-17 01:01:00,2.80052,2.80232,2.79932,2.80232,5250000.0
2007-05-17 01:02:00,2.80048,2.80225,2.79828,2.80052,4500000.0
2007-05-17 01:03:00,2.79677,2.80161,2.79677,2.80142,5250000.0
2007-05-17 01:04:00,2.80053,2.80141,2.79735,2.79998,7000000.0
2007-05-17 01:05:00,2.79988,2.79988,2.79652,2.79972,5250000.0
2007-05-17 01:06:00,2.80023,2.80204,2.80014,2.80204,5500000.0
2007-05-17 01:07:00,2.7996,2.80017,2.79782,2.79782,7750000.0
2007-05-17 01:08:00,2.80103,2.80383,2.79831,2.80119,7500000.0
2007-05-17 01:09:00,2.80047,2.80224,2.79883,2.79883,6000000.0
2007-05-17 01:10:00,2.79994,2.80125,2.79555,2.79555,6000000.0
2007-05-17 01:12:00,2.80027,2.80255,2.79664,2.80255,9500000.0
2007-05-17 01:13:00,2.79699,2.80156,2.79699,2.79722,5250000.0
2007-05-17 01:14:00,2.80108,2.80226,2.79774,2.79984,17250000.0
2007-05-17 01:15:00,2.79988,2.8013,2.79523,2.79796,11250000.0
2007-05-17 01:16:00,2.80066,2.80354,2.79942,2.80077,12250000.0
2007-05-17 01:17:00,2.80016,2.80164,2.79927,2.79927,9500000.0
2007-05-17 01:19:00,2.79953,2.80155,2.79708,2.79708,6000000.0
2007-05-17 01:20:00,2.80087,2.8028,2.79823,2.79823,7750000.0
2007-05-17 01:21:00,2.80024,2.80137,2.79826,2.79856,5500000.0
2007-05-17 01:22:00,2.80054,2.80206,2.79457,2.8002,8750000.0
2007-05-17 01:23:00,2.79698,2.80111,2.79688,2.80022,8130000.0
2007-05-17 01:24:00,2.80088,2.80137,2.79884,2.80137,6500000.0
2007-05-17 01:25:00,2.79859,2.8014,2.79632,2.79748,8000000.0
2007-05-17 01:26:00,2.79905,2.80198,2.79683,2.79747,8000000.0
2007-05-17 01:27:00,2.79785,2.80176,2.79785,2.80176,5250000.0
2007-05-17 01:28:00,2.79713,2.80069,2.79713,2.79908,5750000.0
2007-05-17 01:29:00,2.80153,2.80385,2.79999,2.80244,6250000.0
2007-05-17 01:30:00,2.80125,2.80426,2.79736,2.80111,8000000.0
2007-05-17 01:32:00,2.80101,2.80294,2.79923,2.79923,9500000.0
2007-05-17 01:33:00,2.79998,2.80251,2.79998,2.80116,6000000.0
2007-05-17 01:34:00,2.8019,2.80262,2.79829,2.80151,6250000.0
2007-05-17 01:35:00,2.80101,2.80289,2.79933,2.80165,7000000.0
2007-05-17 01:36:00,2.80159,2.80188,2.79756,2.80019,8500000.0
2007-05-17 01:37:00,2.79807,2.80326,2.79807,2.80105,16500000.0
2007-05-17 01:38:00,2.79941,2.8024,2.79941,2.79988,16000000.0
2007-05-17 01:41:00,2.79965,2.8023,2.79814,2.80054,8750000.0
2007-05-17 01:42:00,2.80056,2.8025,2.79868,2.80121,8750000.0
2007-05-17 01:44:00,2.80171,2.80246,2.79828,2.80015,8000000.0
2007-05-17 01:45:00,2.80034,2.80093,2.79868,2.79928,15250000.0
2007-05-17 01:46:00,2.80117,2.80302,2.80029,2.8012,6250000.0
2007-05-17 01:48:00,2.80078,2.80242,2.79873,2.80122,8500000.0
2007-05-17 01:49:00,2.79708,2.80143,2.79708,2.80048,6000000.0
2007-05-17 01:50:00,2.80092,2.80278,2.79823,2.80242,11250000.0
2007-05-17 01:51:00,2.79972,2.8022,2.79896,2.79896,6000000.0
2007-05-17 01:52:00,2.7999,2.8027,2.7999,2.80099,9000000.0
2007-05-17 01:53:00,2.79932,2.80062,2.79708,2.79932,8500000.0
2007-05-17 01:54:00,2.79967,2.80261,2.79772,2.80131,13000000.0
2007-05-17 01:55:00,2.80096,2.80159,2.79814,2.80159,6000000.0
2007-05-17 01:56:00,2.80167,2.80196,2.79818,2.80088,8500000.0
2007-05-17 01:57:00,2.80043,2.80197,2.80004,2.80004,3750000.0
2007-05-17 02:00:00,2.79917,2.80263,2.79739,2.80263,12000000.0
2007-05-17 02:03:00,2.80167,2.80324,2.79884,2.80324,10750000.0
2007-05-17 02:04:00,2.7979,2.8019,2.7979,2.80074,9250000.0
2007-05-17 02:05:00,2.80225,2.80376,2.79944,2.80196,13250000.0
2007-05-17 02:06:00,2.80017,2.80342,2.80017,2.80269,9000000.0
2007-05-17 02:07:00,2.80172,2.80285,2.79799,2.8023,6750000.0
2007-05-17 02:08:00,2.79944,2.80341,2.79944,2.80341,15000000.0
2007-05-17 02:09:00,2.80331,2.80331,2.7991,2.80078,7500000.0
2007-05-17 02:10:00,2.80182,2.80384,2.80028,2.80153,5750000.0
2007-05-17 02:11:00,2.8014,2.802,2.79868,2.80131,9000000.0
2007-05-17 02:12:00,2.80195,2.80222,2.79852,2.79852,13250000.0
2007-05-17 02:13:00,2.80075,2.80207,2.79948,2.80135,7500000.0
2007-05-17 02:14:00,2.7987,2.80192,2.7987,2.80165,10250000.0
2007-05-17 02:15:00,2.7976,2.80169,2.7968,2.8008,11750000.0
2007-05-17 02:16:00,2.79807,2.80109,2.79807,2.80078,7380000.0
2007-05-17 02:17:00,2.79979,2.80161,2.79921,2.80003,12500000.0
2007-05-17 02:18:00,2.79939,2.80118,2.79711,2.80118,9000000.0
2007-05-17 02:19:00,2.80002,2.80195,2.79807,2.80195,5500000.0
2007-05-17 02:23:00,2.80018,2.80134,2.79883,2.79883,3750000.0
2007-05-17 02:24:00,2.79991,2.80166,2.79816,2.79985,15750000.0
2007-05-17 02:25:00,2.7987,2.80097,2.7987,2.80017,9000000.0
2007-05-17 02:26:00,2.80019,2.80019,2.79842,2.79945,5500000.0
2007-05-17 02:27:00,2.80003,2.80159,2.79685,2.7997,16750000.0
2007-05-17 02:28:00,2.79945,2.80089,2.79554,2.79916,10000000.0
2007-05-17 02:29:00,2.7977,2.80125,2.7977,2.79887,10750000.0
2007-05-17 02:30:00,2.79963,2.80207,2.79789,2.79789,15000000.0
2007-05-17 02:32:00,2.79642,2.79998,2.79642,2.79917,6500000.0
2007-05-17 02:33:00,2.79779,2.80035,2.79779,2.79949,5250000.0
2007-05-17 02:34:00,2.79971,2.80144,2.79823,2.79948,8500000.0
2007-05-17 02:35:00,2.79796,2.80075,2.79674,2.80075,10500000.0
2007-05-17 02:36:00,2.79822,2.80051,2.79766,2.7996,8250000.0
2007-05-17 02:37:00,2.79963,2.8012,2.79548,2.8012,15500000.0
2007-05-17 02:38:00,2.79985,2.80062,2.79755,2.79862,7750000.0
2007-05-17 02:39:00,2.79783,2.80101,2.79783,2.799,8250000.0
2007-05-17 02:40:00,2.79895,2.80066,2.79855,2.80066,6500000.0
2007-05-17 02:41:00,2.79798,2.79988,2.79798,2.79831,6750000.0
2007-05-17 02:42:00,2.7991,2.80039,2.7961,2.79949,6750000.0
2007-05-17 02:43:00,2.79908,2.79973,2.79517,2.79849,13000000.0
2007-05-17 02:44:00,2.79526,2.80056,2.79526,2.80056,5500000.0
2007-05-17 02:45:00,2.79528,2.79852,2.79528,2.79852,10500000.0
2007-05-17 02:47:00,2.79905,2.80033,2.79835,2.79845,8250000.0
2007-05-17 02:48:00,2.79689,2.79979,2.79689,2.79823,12250000.0
2007-05-17 02:49:00,2.79909,2.80085,2.79613,2.80085,12250000.0
2007-05-17 02:50:00,2.79592,2.79875,2.79592,2.79851,10250000.0
2007-05-17 02:51:00,2.79949,2.80152,2.79674,2.8,11250000.0
2007-05-17 02:52:00,2.80076,2.80182,2.80008,2.80182,7750000.0
2007-05-17 02:54:00,2.80012,2.80303,2.79924,2.80079,9640000.0
2007-05-17 02:55:00,2.80011,2.80161,2.79488,2.79764,14500000.0
2007-05-17 02:57:00,2.80075,2.80204,2.7984,2.80023,8500000.0
2007-05-17 02:58:00,2.7975,2.80151,2.7975,2.80045,7000000.0
2007-05-17 02:59:00,2.79992,2.80148,2.79606,2.79606,8000000.0
2007-05-17 03:02:00,2.80162,2.80213,2.79839,2.79999,13250000.0
2007-05-17 03:03:00,2.80089,2.80178,2.79986,2.8007,6750000.0
2007-05-17 03:05:00,2.80151,2.80178,2.79692,2.79835,7640000.0
2007-05-17 03:06:00,2.79898,2.80179,2.79898,2.80127,5500000.0
2007-05-17 03:07:00,2.80091,2.80201,2.80032,2.80032,5750000.0
2007-05-17 03:08:00,2.79965,2.80171,2.79749,2.79901,6380000.0
2007-05-17 03:09:00,2.8009,2.80141,2.79709,2.80075,6000000.0
2007-05-17 03:10:00,2.80056,2.80176,2.80056,2.80159,4380000.0
2007-05-17 03:11:00,2.80047,2.80165,2.79953,2.79953,8750000.0
2007-05-17 03:12:00,2.80002,2.80277,2.7992,2.80177,6500000.0
2007-05-17 03:13:00,2.80201,2.80202,2.79905,2.79971,11130000.0
2007-05-17 03:14:00,2.80078,2.80265,2.80013,2.80077,7500000.0
2007-05-17 03:15:00,2.80041,2.80166,2.79934,2.79997,9630000.0
2007-05-17 03:16:00,2.79935,2.80051,2.79467,2.79467,7380000.0
2007-05-17 03:17:00,2.79706,2.8015,2.79706,2.80084,7000000.0
2007-05-17 03:18:00,2.79969,2.80148,2.79682,2.80044,6750000.0
2007-05-17 03:19:00,2.80037,2.80143,2.7969,2.7969,4500000.0
2007-05-17 03:20:00,2.80022,2.80226,2.79855,2.80022,9250000.0
2007-05-17 03:21:00,2.79935,2.80115,2.79935,2.80051,5750000.0
2007-05-17 03:25:00,2.80073,2.80156,2.79644,2.80061,7500000.0
2007-05-17 03:26:00,2.80054,2.80134,2.79894,2.80034,4880000.0
2007-05-17 03:27:00,2.79828,2.802,2.79828,2.80042,7130000.0
2007-05-17 03:28:00,2.79862,2.80142,2.79575,2.79733,9250000.0
2007-05-17 03:29:00,2.79872,2.80191,2.79863,2.80074,8130000.0
2007-05-17 03:30:00,2.7987,2.80216,2.79848,2.80216,7130000.0
2007-05-17 03:31:00,2.79837,2.80176,2.79704,2.79803,11250000.0
2007-05-17 03:32:00,2.80165,2.80184,2.79785,2.80087,8000000.0
2007-05-17 03:33:00,2.79978,2.80225,2.79978,2.80108,9750000.0
2007-05-17 03:34:00,2.80132,2.80232,2.79796,2.80158,10250000.0
2007-05-17 03:35:00,2.80292,2.80292,2.7979,2.7984,12250000.0
2007-05-17 03:36:00,2.80109,2.80314,2.79819,2.80288,11000000.0
2007-05-17 03:37:00,2.79884,2.80312,2.79884,2.80312,5500000.0
2007-05-17 03:38:00,2.80175,2.80251,2.80175,2.80251,1750000.0
2007-05-17 03:39:00,2.80093,2.80299,2.80093,2.80167,9250000.0
2007-05-17 03:42:00,2.80127,2.80338,2.79842,2.80144,6250000.0
2007-05-17 03:43:00,2.80103,2.80264,2.79899,2.79947,7750000.0
2007-05-17 03:44:00,2.80184,2.80283,2.79899,2.80149,5250000.0
2007-05-17 03:46:00,2.80113,2.80335,2.79891,2.801,6500000.0
2007-05-17 03:47:00,2.80127,2.80279,2.79873,2.79873,7500000.0
2007-05-17 03:48:00,2.80164,2.80249,2.79871,2.79875,9750000.0
2007-05-17 03:49:00,2.80046,2.80082,2.79762,2.79762,6000000.0
2007-05-17 03:50:00,2.80219,2.80267,2.7984,2.80215,9250000.0
2007-05-17 03:51:00,2.79977,2.80285,2.79923,2.80285,5250000.0
2007-05-17 03:52:00,2.80175,2.80288,2.79777,2.79777,5500000.0
2007-05-17 03:53:00,2.79645,2.80302,2.79645,2.80257,8750000.0
2007-05-17 03:54:00,2.79727,2.80082,2.79727,2.8008,7750000.0
2007-05-17 03:55:00,2.80131,2.8024,2.80048,2.80092,9250000.0
2007-05-17 03:56:00,2.80268,2.80268,2.79959,2.80189,10500000.0
2007-05-17 03:57:00,2.80159,2.80225,2.80041,2.80074,15000000.0
2007-05-17 03:58:00,2.7991,2.80213,2.7991,2.80179,6750000.0
2007-05-17 03:59:00,2.80001,2.80189,2.79982,2.80048,6750000.0
2007-05-17 04:00:00,2.80333,2.80333,2.79922,2.80064,8250000.0
2007-05-17 04:02:00,2.80125,2.80217,2.79917,2.79917,6000000.0
2007-05-17 04:03:00,2.80176,2.80232,2.79959,2.80161,9500000.0
2007-05-17 04:04:00,2.8006,2.80306,2.8006,2.80088,6750000.0
2007-05-17 04:05:00,2.80246,2.80272,2.79945,2.80243,10750000.0
2007-05-17 04:06:00,2.80262,2.80262,2.79987,2.80182,14750000.0
2007-05-17 04:07:00,2.79764,2.80214,2.79764,2.80094,8750000.0
2007-05-17 04:08:00,2.80169,2.80234,2.79999,2.80008,9250000.0
2007-05-17 04:09:00,2.80121,2.80302,2.80114,2.80302,6750000.0
2007-05-17 04:11:00,2.80276,2.80276,2.7978,2.80111,6000000.0
2007-05-17 04:12:00,2.79819,2.80257,2.79771,2.80257,5250000.0
2007-05-17 04:14:00,2.8011,2.80285,2.79971,2.80195,17250000.0
2007-05-17 04:15:00,2.80046,2.8008,2.80046,2.8008,1500000.0
2007-05-17 04:16:00,2.80088,2.80258,2.80008,2.80008,5250000.0
2007-05-17 04:17:00,2.80088,2.80274,2.80033,2.8007,14260000.0
2007-05-17 04:18:00,2.80108,2.80247,2.80105,2.80196,7000000.0
2007-05-17 04:19:00,2.80103,2.80245,2.80037,2.80107,8130000.0
2007-05-17 04:20:00,2.80157,2.8021,2.79928,2.79928,5250000.0
2007-05-17 04:21:00,2.79925,2.8024,2.79772,2.8014,15500000.0
2007-05-17 04:22:00,2.8001,2.80179,2.79785,2.80077,5750000.0
2007-05-17 04:26:00,2.80086,2.80168,2.79582,2.79582,7000000.0
2007-05-17 04:28:00,2.80052,2.80136,2.79954,2.8007,6380000.0
2007-05-17 04:29:00,2.80039,2.80204,2.79898,2.80204,10250000.0
2007-05-17 04:30:00,2.79928,2.80052,2.79908,2.79991,6000000.0
2007-05-17 04:31:00,2.79519,2.80117,2.79519,2.79994,6000000.0
2007-05-17 04:32:00,2.79914,2.8016,2.79914,2.80049,7250000.0
2007-05-17 04:33:00,2.79903,2.80217,2.79888,2.80217,10380000.0
2007-05-17 04:34:00,2.80114,2.80189,2.80021,2.80021,6630000.0
2007-05-17 04:36:00,2.80111,2.80274,2.80033,2.80033,10750000.0
2007-05-17 04:37:00,2.80022,2.80022,2.80022,2.80022,1500000.0
2007-05-17 04:39:00,2.80155,2.8016,2.80038,2.80153,8750000.0
2007-05-17 04:40:00,2.80093,2.80195,2.79993,2.79993,6500000.0
2007-05-17 04:41:00,2.79942,2.80247,2.79942,2.80102,6750000.0
2007-05-17 04:42:00,2.80069,2.8022,2.80036,2.8022,5750000.0
2007-05-17 04:43:00,2.80125,2.80278,2.80006,2.80058,6250000.0
2007-05-17 04:44:00,2.80054,2.80246,2.80001,2.801,9000000.0
2007-05-17 04:45:00,2.80065,2.80226,2.7986,2.80226,7630000.0
2007-05-17 04:46:00,2.80212,2.80212,2.79756,2.80053,12750000.0
2007-05-17 04:47:00,2.80083,2.8019,2.79984,2.80058,12010000.0
2007-05-17 04:48:00,2.80133,2.8017,2.79997,2.79997,6130000.0
2007-05-17 04:49:00,2.79841,2.80166,2.79841,2.8006,8380000.0
2007-05-17 04:50:00,2.80146,2.80241,2.79798,2.80083,8500000.0
2007-05-17 04:51:00,2.80106,2.80262,2.80106,2.8016,5000000.0
2007-05-17 04:52:00,2.80099,2.8024,2.80094,2.80146,6750000.0
2007-05-17 04:53:00,2.80043,2.80238,2.80025,2.80025,11250000.0
2007-05-17 04:54:00,2.80162,2.80203,2.80107,2.80107,7380000.0
2007-05-17 04:56:00,2.80037,2.80205,2.79876,2.80033,19750000.0
2007-05-17 04:57:00,2.80075,2.80285,2.79994,2.80104,5750000.0
2007-05-17 04:59:00,2.80043,2.8021,2.79802,2.79992,13880000.0
2007-05-17 05:00:00,2.80097,2.80291,2.80097,2.80291,6380000.0
2007-05-17 05:01:00,2.80087,2.80273,2.80087,2.80244,5500000.0
2007-05-17 05:02:00,2.80109,2.803,2.79838,2.80096,8630000.0
2007-05-17 05:03:00,2.80018,2.80296,2.80018,2.80053,10630000.0
2007-05-17 05:04:00,2.79953,2.80211,2.79721,2.79835,5250000.0
2007-05-17 05:10:00,2.80087,2.80219,2.79756,2.80127,8500000.0
2007-05-17 05:11:00,2.80127,2.80292,2.8002,2.8006,9000000.0
2007-05-17 05:12:00,2.80178,2.80352,2.79936,2.80161,7630000.0
2007-05-17 05:13:00,2.80104,2.80351,2.79884,2.80104,9760000.0
2007-05-17 05:14:00,2.80145,2.80293,2.79863,2.80117,8760000.0
2007-05-17 05:15:00,2.79908,2.80323,2.79908,2.80323,9380000.0
2007-05-17 05:16:00,2.80091,2.80283,2.80045,2.80083,7250000.0
2007-05-17 05:17:00,2.80334,2.80475,2.80201,2.80232,6500000.0
2007-05-17 05:18:00,2.80276,2.80319,2.80064,2.80077,6250000.0
2007-05-17 05:20:00,2.79973,2.80433,2.79973,2.80145,10000000.0
2007-05-17 05:21:00,2.80032,2.80286,2.80032,2.80267,6500000.0
2007-05-17 05:22:00,2.80261,2.80261,2.79979,2.80143,7500000.0
2007-05-17 05:23:00,2.80152,2.80309,2.8013,2.8013,6500000.0
2007-05-17 05:24:00,2.80126,2.80291,2.79684,2.79684,5250000.0
2007-05-17 05:25:00,2.80184,2.80297,2.79739,2.80274,9750000.0
2007-05-17 05:26:00,2.80287,2.80376,2.80116,2.80116,7750000.0
2007-05-17 05:27:00,2.80333,2.80404,2.80313,2.80329,12500000.0
2007-05-17 05:31:00,2.80208,2.80334,2.79798,2.80206,16000000.0
2007-05-17 05:32:00,2.80143,2.80368,2.80134,2.80159,13250000.0
2007-05-17 05:41:00,2.80175,2.80298,2.80124,2.80136,10750000.0
2007-05-17 05:42:00,2.80314,2.80314,2.79625,2.79625,5500000.0
2007-05-17 05:43:00,2.80159,2.80345,2.79784,2.80258,8500000.0
2007-05-17 05:44:00,2.80188,2.80331,2.79911,2.80186,20750000.0
2007-05-17 05:50:00,2.8012,2.80299,2.80055,2.80094,9250000.0
2007-05-17 05:51:00,2.80105,2.8033,2.79974,2.80153,10500000.0
2007-05-17 05:52:00,2.79968,2.80376,2.79968,2.80134,6250000.0
2007-05-17 05:53:00,2.79978,2.80312,2.79978,2.80098,5880000.0
2007-05-17 05:54:00,2.80173,2.80281,2.8006,2.80081,8000000.0
2007-05-17 05:55:00,2.80135,2.80292,2.79879,2.79983,13630000.0
2007-05-17 05:56:00,2.80134,2.80405,2.79975,2.8019,16500000.0
2007-05-17 05:57:00,2.80249,2.80284,2.8,2.80093,8500000.0
2007-05-17 05:58:00,2.80101,2.8027,2.79932,2.80096,10750000.0
2007-05-17 06:00:00,2.80153,2.80301,2.79724,2.79724,7750000.0
2007-05-17 06:01:00,2.80077,2.80117,2.80038,2.80038,6000000.0
2007-05-17 06:03:00,2.80265,2.80297,2.80079,2.80279,7250000.0
2007-05-17 06:04:00,2.80079,2.80244,2.79973,2.80112,7130000.0
2007-05-17 06:05:00,2.80214,2.80307,2.80069,2.80219,7000000.0
2007-05-17 06:06:00,2.80109,2.80237,2.79935,2.80027,10250000.0
2007-05-17 06:09:00,2.79947,2.80265,2.79847,2.80201,11750000.0
2007-05-17 06:12:00,2.80099,2.802,2.80099,2.802,6000000.0
2007-05-17 06:13:00,2.80063,2.80257,2.79727,2.79865,13500000.0
2007-05-17 06:14:00,2.80176,2.80176,2.80074,2.80074,9250000.0
2007-05-17 06:15:00,2.80056,2.80205,2.7984,2.8018,15380000.0
2007-05-17 06:16:00,2.79974,2.80157,2.7979,2.80033,7250000.0
2007-05-17 06:17:00,2.79954,2.80215,2.79813,2.80215,12750000.0
2007-05-17 06:18:00,2.80026,2.80211,2.79891,2.8015,7250000.0
2007-05-17 06:19:00,2.80061,2.80193,2.80061,2.80193,5750000.0
2007-05-17 06:20:00,2.7989,2.80201,2.7977,2.79913,10750000.0
2007-05-17 06:21:00,2.80108,2.80226,2.79771,2.80216,15250000.0
2007-05-17 06:22:00,2.80121,2.80253,2.79998,2.80253,6250000.0
2007-05-17 06:23:00,2.80049,2.80223,2.80049,2.80093,9010000.0
2007-05-17 06:25:00,2.8023,2.80301,2.79786,2.80243,7630000.0
2007-05-17 06:26:00,2.80038,2.80235,2.79731,2.80076,15270000.0
2007-05-17 06:27:00,2.8016,2.80258,2.79781,2.80098,10010000.0
2007-05-17 06:29:00,2.80124,2.8021,2.80068,2.80082,5000000.0
2007-05-17 06:30:00,2.80074,2.80199,2.80001,2.80072,7250000.0
2007-05-17 06:32:00,2.8017,2.80234,2.79949,2.80109,7500000.0
2007-05-17 06:35:00,2.80124,2.80196,2.79968,2.80033,8510000.0
2007-05-17 06:36:00,2.80219,2.80253,2.79892,2.80214,10000000.0
2007-05-17 06:37:00,2.80159,2.80278,2.797,2.80225,12250000.0
2007-05-17 06:38:00,2.80103,2.80275,2.79999,2.80091,8250000.0
2007-05-17 06:41:00,2.80077,2.80126,2.79741,2.80056,11000000.0
2007-05-17 06:46:00,2.80072,2.80299,2.79758,2.80237,7250000.0
2007-05-17 06:47:00,2.80089,2.8029,2.79808,2.8029,7000000.0
2007-05-17 06:48:00,2.80136,2.80228,2.80103,2.80163,7500000.0
2007-05-17 06:50:00,2.7971,2.80014,2.7971,2.80014,6000000.0
2007-05-17 06:51:00,2.80038,2.80038,2.79674,2.79722,3500000.0
2007-05-17 06:53:00,2.80096,2.80274,2.79825,2.80274,5500000.0
2007-05-17 06:57:00,2.80004,2.80142,2.79977,2.80142,6750000.0
2007-05-17 06:58:00,2.80147,2.80286,2.80105,2.80254,13250000.0
2007-05-17 06:59:00,2.80085,2.80176,2.79896,2.80065,17750000.0
2007-05-17 07:00:00,2.80069,2.80219,2.8001,2.80018,6500000.0
2007-05-17 07:01:00,2.80236,2.80291,2.7999,2.7999,8000000.0
2007-05-17 07:02:00,2.79749,2.80166,2.79749,2.80055,9250000.0
2007-05-17 07:05:00,2.79999,2.80297,2.79999,2.80297,5750000.0
2007-05-17 07:06:00,2.80095,2.80269,2.80095,2.80182,6250000.0
2007-05-17 07:07:00,2.80264,2.80264,2.79683,2.80169,15500000.0
2007-05-17 07:08:00,2.80049,2.80214,2.79967,2.80062,9000000.0
2007-05-17 07:10:00,2.80185,2.80392,2.79838,2.80162,11500000.0
2007-05-17 07:11:00,2.80328,2.80328,2.79996,2.80251,5000000.0
2007-05-17 07:12:00,2.80076,2.80352,2.7986,2.80135,13880000.0
2007-05-17 07:13:00,2.8017,2.80333,2.79881,2.80119,11500000.0
2007-05-17 07:14:00,2.80153,2.80327,2.80033,2.80306,7500000.0
2007-05-17 07:16:00,2.80188,2.80366,2.80043,2.80348,6250000.0
2007-05-17 07:17:00,2.80002,2.80237,2.79843,2.80156,12000000.0
2007-05-17 07:19:00,2.8018,2.80413,2.79916,2.80412,6750000.0
2007-05-17 07:20:00,2.80252,2.80477,2.80184,2.80477,5750000.0
2007-05-17 07:21:00,2.80334,2.80463,2.80229,2.80229,5500000.0
2007-05-17 07:22:00,2.80262,2.80573,2.80146,2.80146,19500000.0
2007-05-17 07:24:00,2.80311,2.80458,2.80227,2.80415,3750000.0
2007-05-17 07:25:00,2.80346,2.80461,2.80312,2.80312,12000000.0
2007-05-17 07:26:00,2.80392,2.80392,2.80127,2.80281,4000000.0
2007-05-17 07:27:00,2.80149,2.80397,2.79899,2.80293,6250000.0
2007-05-17 07:28:00,2.80003,2.80358,2.79909,2.80114,5750000.0
2007-05-17 07:29:00,2.80233,2.80475,2.79927,2.80426,8250000.0
2007-05-17 07:30:00,2.80195,2.80528,2.80195,2.80445,3750000.0
2007-05-17 07:31:00,2.80199,2.80656,2.80199,2.80656,6000000.0
2007-05-17 07:32:00,2.80404,2.80727,2.80264,2.8047,6000000.0
2007-05-17 07:33:00,2.80509,2.8062,2.80509,2.8059,4750000.0
2007-05-17 07:34:00,2.80665,2.80665,2.80084,2.80213,7000000.0
2007-05-17 07:35:00,2.80386,2.80677,2.80292,2.80547,7250000.0
2007-05-17 07:36:00,2.80493,2.80741,2.80178,2.8052,5750000.0
2007-05-17 07:37:00,2.80536,2.80684,2.805,2.80584,9500000.0
2007-05-17 07:38:00,2.79996,2.80537,2.79996,2.80537,6250000.0
2007-05-17 07:39:00,2.80602,2.80602,2.80134,2.80134,4250000.0
2007-05-17 07:40:00,2.8039,2.80597,2.80381,2.80597,7500000.0
2007-05-17 07:41:00,2.80503,2.80503,2.80061,2.80061,5750000.0
2007-05-17 07:42:00,2.80529,2.80564,2.8008,2.80362,7250000.0
2007-05-17 07:43:00,2.80431,2.80486,2.79957,2.79957,8250000.0
2007-05-17 07:44:00,2.80403,2.80613,2.80091,2.8055,5500000.0
2007-05-17 07:45:00,2.80241,2.80522,2.80234,2.80314,10000000.0
2007-05-17 07:46:00,2.80198,2.80393,2.80031,2.80031,8000000.0
2007-05-17 07:47:00,2.79896,2.80492,2.79896,2.80397,10000000.0
2007-05-17 07:48:00,2.80412,2.80554,2.80182,2.80278,6500000.0
2007-05-17 07:49:00,2.8023,2.80427,2.80183,2.80305,7250000.0
2007-05-17 07:50:00,2.80354,2.80414,2.8018,2.8018,5250000.0
2007-05-17 07:51:00,2.7989,2.803,2.7989,2.80295,7130000.0
2007-05-17 07:52:00,2.80147,2.80303,2.79961,2.80174,11000000.0
2007-05-17 07:53:00,2.80014,2.80343,2.79832,2.80127,8130000.0
2007-05-17 07:54:00,2.80072,2.80299,2.79915,2.80299,7250000.0
2007-05-17 07:55:00,2.80132,2.80316,2.80014,2.80148,8000000.0
2007-05-17 07:56:00,2.80277,2.80335,2.80104,2.80104,6500000.0
2007-05-17 07:58:00,2.80274,2.80337,2.79811,2.80151,8130000.0
2007-05-17 07:59:00,2.80237,2.80309,2.79963,2.80309,10380000.0
2007-05-17 08:00:00,2.80274,2.80274,2.79862,2.80105,5010000.0
2007-05-17 08:01:00,2.80159,2.80387,2.80019,2.80234,10750000.0
2007-05-17 08:02:00,2.80348,2.80348,2.80021,2.80134,5500000.0
2007-05-17 08:03:00,2.80084,2.80317,2.80084,2.80286,7750000.0
2007-05-17 08:04:00,2.80147,2.8041,2.80021,2.80309,6380000.0
2007-05-17 08:05:00,2.80149,2.80415,2.80149,2.80415,3880000.0
2007-05-17 08:06:00,2.80256,2.80429,2.79777,2.79777,6760000.0
2007-05-17 08:07:00,2.80209,2.80422,2.80209,2.80396,6000000.0
2007-05-17 08:08:00,2.80336,2.80386,2.80223,2.80386,5130000.0
2007-05-17 08:09:00,2.80147,2.80383,2.8011,2.80383,5630000.0
2007-05-17 08:10:00,2.80174,2.8037,2.79868,2.8035,15500000.0
2007-05-17 08:11:00,2.80042,2.80328,2.80042,2.80107,6260000.0
2007-05-17 08:12:00,2.80151,2.80358,2.79904,2.80213,6000000.0
2007-05-17 08:13:00,2.80433,2.80433,2.80218,2.80398,6250000.0
2007-05-17 08:14:00,2.80174,2.80302,2.79701,2.80192,12000000.0
2007-05-17 08:15:00,2.80259,2.80259,2.79954,2.79991,7010000.0
2007-05-17 08:16:00,2.80043,2.80218,2.79876,2.79876,6630000.0
2007-05-17 08:17:00,2.80122,2.80198,2.80048,2.80198,7390000.0
2007-05-17 08:18:00,2.80022,2.80178,2.79646,2.80107,7380000.0
2007-05-17 08:19:00,2.80019,2.80273,2.79883,2.7991,8390000.0
2007-05-17 08:20:00,2.80063,2.8033,2.79871,2.80247,8250000.0
2007-05-17 08:21:00,2.80216,2.80219,2.7994,2.80219,10130000.0
2007-05-17 08:22:00,2.799,2.80215,2.79841,2.79841,8630000.0
2007-05-17 08:23:00,2.80173,2.802,2.79588,2.802,12000000.0
2007-05-17 08:24:00,2.80031,2.80144,2.79436,2.79436,8750000.0
2007-05-17 08:25:00,2.79748,2.80131,2.79693,2.80112,9250000.0
2007-05-17 08:26:00,2.80116,2.80129,2.79523,2.80129,8250000.0
2007-05-17 08:27:00,2.79946,2.80047,2.79547,2.79689,6250000.0
2007-05-17 08:28:00,2.7999,2.80085,2.79788,2.79857,7750000.0
2007-05-17 08:30:00,2.8007,2.80154,2.79762,2.79868,7260000.0
2007-05-17 08:31:00,2.79694,2.80196,2.79581,2.80196,6750000.0
2007-05-17 08:32:00,2.80054,2.8009,2.79634,2.79983,8000000.0
2007-05-17 08:33:00,2.79877,2.80302,2.7979,2.80138,9760000.0
2007-05-17 08:34:00,2.8009,2.8009,2.79943,2.79943,8000000.0
2007-05-17 08:35:00,2.79819,2.80297,2.79549,2.80297,4880000.0
2007-05-17 08:36:00,2.79938,2.80121,2.79607,2.7994,7130000.0
2007-05-17 08:37:00,2.79921,2.80199,2.79896,2.80143,9500000.0
2007-05-17 08:38:00,2.79869,2.8022,2.79454,2.79909,8130000.0
2007-05-17 08:39:00,2.79748,2.80167,2.79705,2.80167,7260000.0
2007-05-17 08:40:00,2.795,2.79974,2.795,2.79816,9750000.0
2007-05-17 08:41:00,2.80022,2.80218,2.798,2.79868,13630000.0
2007-05-17 08:42:00,2.79622,2.80051,2.79622,2.80051,7500000.0
2007-05-17 08:43:00,2.79876,2.80143,2.79876,2.79952,6880000.0
2007-05-17 08:44:00,2.79644,2.80169,2.79644,2.80169,5880000.0
2007-05-17 08:45:00,2.7996,2.80181,2.79529,2.80181,9760000.0
2007-05-17 08:46:00,2.80006,2.80159,2.7989,2.80159,6250000.0
2007-05-17 08:47:00,2.79857,2.80063,2.79756,2.79756,5500000.0
2007-05-17 08:48:00,2.80064,2.80077,2.79458,2.79964,12000000.0
2007-05-17 08:49:00,2.79829,2.79959,2.79696,2.79696,5630000.0
2007-05-17 08:50:00,2.79681,2.8009,2.79681,2.79871,6630000.0
2007-05-17 08:51:00,2.79724,2.80089,2.79678,2.79846,10750000.0
2007-05-17 08:52:00,2.79695,2.80121,2.79658,2.80118,8510000.0
2007-05-17 08:53:00,2.79765,2.80213,2.7945,2.79842,11380000.0
2007-05-17 08:54:00,2.80072,2.80116,2.79605,2.79853,9500000.0
2007-05-17 08:55:00,2.80147,2.80147,2.79864,2.80015,5880000.0
2007-05-17 08:56:00,2.80151,2.80167,2.79754,2.79754,7380000.0
2007-05-17 08:57:00,2.79487,2.79972,2.79269,2.79917,14750000.0
2007-05-17 08:58:00,2.80074,2.80074,2.79554,2.79726,6130000.0
2007-05-17 08:59:00,2.80155,2.80155,2.79528,2.79685,13640000.0
2007-05-17 09:00:00,2.79952,2.80078,2.79693,2.79821,5750000.0
2007-05-17 09:01:00,2.80019,2.801,2.79694,2.79834,12630000.0
2007-05-17 09:02:00,2.79951,2.80097,2.79462,2.79864,7630000.0
2007-05-17 09:03:00,2.79824,2.80071,2.79716,2.79937,11750000.0
2007-05-17 09:04:00,2.8001,2.8007,2.7966,2.79947,6750000.0
2007-05-17 09:05:00,2.79774,2.8016,2.79739,2.80007,17750000.0
2007-05-17 09:06:00,2.79751,2.79803,2.79442,2.79442,10250000.0
2007-05-17 09:07:00,2.80116,2.80184,2.79625,2.80184,8250000.0
2007-05-17 09:08:00,2.80278,2.80278,2.7977,2.80015,5130000.0
2007-05-17 09:09:00,2.79834,2.80198,2.79745,2.80133,8900000.0
2007-05-17 09:10:00,2.80153,2.80153,2.79825,2.8007,6000000.0
2007-05-17 09:11:00,2.7986,2.80104,2.79786,2.79786,12250000.0
2007-05-17 09:12:00,2.80229,2.80229,2.79563,2.80083,7500000.0
2007-05-17 09:13:00,2.7992,2.80151,2.79541,2.80151,6380000.0
2007-05-17 09:14:00,2.7998,2.80105,2.79417,2.80105,9130000.0
2007-05-17 09:15:00,2.8013,2.80166,2.79601,2.80166,12880000.0
2007-05-17 09:16:00,2.79766,2.80076,2.7957,2.80044,8750000.0
2007-05-17 09:17:00,2.80017,2.80055,2.7962,2.79698,7390000.0
2007-05-17 09:18:00,2.79988,2.80025,2.79516,2.79662,7500000.0
2007-05-17 09:19:00,2.7979,2.80025,2.79606,2.79973,5750000.0
2007-05-17 09:20:00,2.80157,2.80248,2.79868,2.80008,5880000.0
2007-05-17 09:21:00,2.8,2.8018,2.79718,2.79718,11380000.0
2007-05-17 09:22:00,2.80089,2.80116,2.79823,2.79969,5250000.0
2007-05-17 09:23:00,2.7982,2.80061,2.79504,2.80019,9130000.0
2007-05-17 09:24:00,2.7961,2.80166,2.7961,2.80005,6260000.0
2007-05-17 09:25:00,2.79533,2.80021,2.79477,2.79939,10260000.0
2007-05-17 09:26:00,2.79773,2.8009,2.79557,2.79557,11260000.0
2007-05-17 09:27:00,2.79682,2.80083,2.79591,2.79642,13380000.0
2007-05-17 09:28:00,2.79694,2.79955,2.79311,2.79633,10000000.0
2007-05-17 09:29:00,2.79838,2.80005,2.79395,2.79676,14000000.0
2007-05-17 09:30:00,2.80016,2.80016,2.79661,2.79664,6500000.0
2007-05-17 09:31:00,2.79963,2.80003,2.79299,2.79756,5510000.0
2007-05-17 09:32:00,2.79593,2.79753,2.7922,2.79627,7130000.0
2007-05-17 09:33:00,2.80039,2.80039,2.79522,2.79591,4880000.0
2007-05-17 09:34:00,2.79899,2.79899,2.79709,2.79709,6130000.0
2007-05-17 09:35:00,2.7961,2.79847,2.7955,2.79777,10140000.0
2007-05-17 09:36:00,2.79924,2.79924,2.79438,2.79815,13000000.0
2007-05-17 09:37:00,2.79507,2.79868,2.79058,2.79058,10000000.0
2007-05-17 09:38:00,2.79801,2.7983,2.79286,2.79782,5130000.0
2007-05-17 09:39:00,2.79656,2.79839,2.79368,2.79368,10750000.0
2007-05-17 09:40:00,2.7935,2.79847,2.7935,2.79757,5500000.0
2007-05-17 09:41:00,2.79841,2.79971,2.79408,2.79816,14000000.0
2007-05-17 09:42:00,2.79619,2.79915,2.79453,2.79588,16500000.0
2007-05-17 09:43:00,2.79529,2.79924,2.79457,2.79591,14630000.0
2007-05-17 09:44:00,2.79717,2.79798,2.79194,2.79771,6250000.0
2007-05-17 09:45:00,2.79878,2.79944,2.79597,2.79944,12500000.0
2007-05-17 09:46:00,2.79393,2.79841,2.79294,2.79626,7380000.0
2007-05-17 09:47:00,2.79829,2.79903,2.79613,2.79648,6130000.0
2007-05-17 09:48:00,2.79612,2.79811,2.79437,2.79458,7130000.0
2007-05-17 09:49:00,2.79589,2.79877,2.79489,2.79612,6500000.0
2007-05-17 09:50:00,2.79665,2.79771,2.79474,2.79767,7250000.0
2007-05-17 09:51:00,2.79553,2.79864,2.79455,2.79768,10500000.0
2007-05-17 09:52:00,2.79907,2.79907,2.79341,2.79508,7630000.0
2007-05-17 09:53:00,2.79864,2.79864,2.7946,2.79713,8380000.0
2007-05-17 09:54:00,2.79402,2.79751,2.79402,2.79729,7500000.0
2007-05-17 09:55:00,2.79754,2.79809,2.79331,2.7943,7500000.0
2007-05-17 09:56:00,2.79431,2.79794,2.79166,2.79794,4880000.0
2007-05-17 09:57:00,2.79473,2.7979,2.79224,2.79766,14750000.0
2007-05-17 09:58:00,2.7955,2.79851,2.79459,2.79829,9640000.0
2007-05-17 09:59:00,2.79949,2.79949,2.79538,2.79831,8630000.0
2007-05-17 10:00:00,2.79581,2.79957,2.79523,2.79938,5250000.0
2007-05-17 10:01:00,2.79816,2.79951,2.79711,2.79939,6260000.0
2007-05-17 10:02:00,2.79866,2.79903,2.79518,2.79537,6750000.0
2007-05-17 10:03:00,2.79565,2.80035,2.79253,2.79849,12130000.0
2007-05-17 10:04:00,2.7979,2.80051,2.79783,2.7998,5250000.0
2007-05-17 10:05:00,2.80056,2.80056,2.79751,2.79987,6250000.0
2007-05-17 10:06:00,2.79685,2.80047,2.79587,2.79975,9500000.0
2007-05-17 10:07:00,2.79952,2.80014,2.79753,2.80014,7880000.0
2007-05-17 10:08:00,2.79491,2.79994,2.79491,2.79786,13630000.0
2007-05-17 10:11:00,2.79852,2.80155,2.79759,2.79961,8500000.0
2007-05-17 10:12:00,2.79507,2.79702,2.79307,2.79702,6500000.0
2007-05-17 10:13:00,2.79655,2.80035,2.79606,2.79793,16500000.0
2007-05-17 10:14:00,2.7984,2.79986,2.7966,2.79959,9750000.0
2007-05-17 10:15:00,2.79936,2.80029,2.79813,2.80029,7250000.0
2007-05-17 10:16:00,2.80043,2.80045,2.7952,2.79798,11380000.0
2007-05-17 10:17:00,2.80051,2.80149,2.79798,2.79941,12380000.0
2007-05-17 10:18:00,2.79716,2.80012,2.79494,2.80012,7000000.0
2007-05-17 10:19:00,2.79926,2.79975,2.79625,2.79673,10380000.0
2007-05-17 10:20:00,2.79977,2.79991,2.79719,2.7973,6000000.0
2007-05-17 10:21:00,2.8002,2.8002,2.79562,2.79711,11880000.0
2007-05-17 10:22:00,2.79724,2.79941,2.79642,2.79692,7750000.0
2007-05-17 10:23:00,2.79772,2.80068,2.79561,2.79986,10500000.0
2007-05-17 10:24:00,2.79742,2.7986,2.79235,2.79235,8000000.0
2007-05-17 10:25:00,2.79798,2.79915,2.79393,2.79509,5500000.0
2007-05-17 10:26:00,2.7995,2.79965,2.79624,2.79647,21000000.0
2007-05-17 10:27:00,2.79962,2.79962,2.7949,2.7951,10510000.0
2007-05-17 10:28:00,2.79587,2.79918,2.79448,2.79573,11130000.0
2007-05-17 10:29:00,2.79881,2.79881,2.79595,2.79595,10500000.0
2007-05-17 10:31:00,2.79833,2.80028,2.79479,2.79891,9250000.0
2007-05-17 10:32:00,2.79768,2.79869,2.79367,2.79403,12500000.0
2007-05-17 10:33:00,2.79843,2.80011,2.79355,2.79507,12750000.0
2007-05-17 10:34:00,2.79886,2.79983,2.79585,2.79621,16000000.0
2007-05-17 10:35:00,2.79805,2.80007,2.79381,2.79381,8010000.0
2007-05-17 10:36:00,2.79894,2.7993,2.79425,2.79675,10000000.0
2007-05-17 10:37:00,2.80009,2.80009,2.7935,2.79863,7380000.0
2007-05-17 10:38:00,2.79989,2.79989,2.79371,2.79371,5260000.0
2007-05-17 10:39:00,2.79433,2.79882,2.79433,2.79568,6000000.0
2007-05-17 10:40:00,2.79665,2.79839,2.79626,2.79831,9510000.0
2007-05-17 10:41:00,2.79901,2.79901,2.79552,2.79869,10500000.0
2007-05-17 10:42:00,2.79775,2.79833,2.7953,2.7953,7880000.0
2007-05-17 10:43:00,2.79525,2.7979,2.79525,2.79528,9760000.0
2007-05-17 10:44:00,2.79706,2.79855,2.7956,2.79578,11000000.0
2007-05-17 10:45:00,2.79878,2.79878,2.79479,2.79796,8500000.0
2007-05-17 10:46:00,2.7929,2.79748,2.7929,2.79609,10750000.0
2007-05-17 10:47:00,2.79406,2.79779,2.79291,2.79771,6630000.0
2007-05-17 10:48:00,2.79774,2.79774,2.79385,2.79563,7750000.0
2007-05-17 10:49:00,2.7975,2.79862,2.79481,2.79829,8750000.0
2007-05-17 10:50:00,2.79796,2.79796,2.79544,2.79544,5880000.0
2007-05-17 10:51:00,2.79217,2.79735,2.79217,2.79283,10250000.0
2007-05-17 10:52:00,2.7978,2.79904,2.79401,2.79698,14000000.0
2007-05-17 10:53:00,2.7971,2.7979,2.79462,2.79462,9130000.0
2007-05-17 10:54:00,2.79764,2.79764,2.79192,2.79526,7880000.0
2007-05-17 10:55:00,2.7952,2.7968,2.79412,2.79655,6130000.0
2007-05-17 10:56:00,2.7926,2.79584,2.79204,2.79306,11750000.0
2007-05-17 10:57:00,2.79349,2.79728,2.79349,2.79625,6880000.0
2007-05-17 10:58:00,2.79692,2.79692,2.79135,2.79178,7500000.0
2007-05-17 10:59:00,2.7961,2.79685,2.79033,2.79293,7500000.0
2007-05-17 11:00:00,2.79295,2.79694,2.79179,2.79391,10750000.0
2007-05-17 11:01:00,2.79739,2.79758,2.79346,2.79602,10880000.0
2007-05-17 11:02:00,2.79802,2.79802,2.79273,2.79273,6130000.0
2007-05-17 11:03:00,2.7944,2.79777,2.79318,2.79747,7000000.0
2007-05-17 11:04:00,2.79271,2.79704,2.79271,2.79685,6500000.0
2007-05-17 11:05:00,2.79481,2.79703,2.79245,2.79245,11630000.0
2007-05-17 11:06:00,2.79365,2.79569,2.79365,2.79412,6500000.0
2007-05-17 11:07:00,2.79657,2.79657,2.79013,2.79013,8000000.0
2007-05-17 11:08:00,2.79661,2.79661,2.79428,2.79659,8250000.0
2007-05-17 11:09:00,2.79643,2.79674,2.79258,2.79674,7000000.0
2007-05-17 11:10:00,2.79623,2.79657,2.7928,2.79312,9750000.0
2007-05-17 11:11:00,2.79527,2.79593,2.79143,2.79492,5630000.0
2007-05-17 11:12:00,2.79566,2.79568,2.79126,2.79328,5750000.0
2007-05-17 11:13:00,2.79489,2.79515,2.79075,2.79338,11130000.0
2007-05-17 11:14:00,2.79569,2.79598,2.79111,2.79385,10380000.0
2007-05-17 11:15:00,2.79283,2.79553,2.79279,2.79471,10750000.0
2007-05-17 11:16:00,2.79538,2.79669,2.79257,2.7957,5500000.0
2007-05-17 11:17:00,2.79456,2.79604,2.79233,2.79447,8130000.0
2007-05-17 11:18:00,2.79336,2.79496,2.793,2.79329,8500000.0
2007-05-17 11:19:00,2.79188,2.79498,2.78937,2.79416,7380000.0
2007-05-17 11:20:00,2.79509,2.79655,2.79307,2.79645,9380000.0
2007-05-17 11:21:00,2.793,2.7959,2.79067,2.7959,11630000.0
2007-05-17 11:22:00,2.79585,2.79585,2.78908,2.78908,9500000.0
2007-05-17 11:23:00,2.79495,2.79642,2.78903,2.79189,13750000.0
2007-05-17 11:24:00,2.79517,2.79557,2.79137,2.79144,8750000.0
2007-05-17 11:25:00,2.79214,2.79448,2.78983,2.79095,12750000.0
2007-05-17 11:26:00,2.79384,2.79384,2.78993,2.7928,10000000.0
2007-05-17 11:27:00,2.78885,2.79276,2.78885,2.79266,6010000.0
2007-05-17 11:28:00,2.79072,2.79262,2.78822,2.78822,7750000.0
2007-05-17 11:29:00,2.79377,2.79377,2.78865,2.79103,6130000.0
2007-05-17 11:30:00,2.79374,2.79409,2.79037,2.79102,7250000.0
2007-05-17 11:31:00,2.79371,2.79375,2.7894,2.79375,11250000.0
2007-05-17 11:32:00,2.79383,2.79472,2.79037,2.79472,12250000.0
2007-05-17 11:33:00,2.79244,2.79428,2.79168,2.79428,11250000.0
2007-05-17 11:34:00,2.79486,2.79565,2.79185,2.79434,7260000.0
2007-05-17 11:35:00,2.79281,2.79519,2.78894,2.79315,10000000.0
2007-05-17 11:36:00,2.79481,2.79534,2.79299,2.79398,11000000.0
2007-05-17 11:37:00,2.79072,2.79433,2.79011,2.79433,9500000.0
2007-05-17 11:38:00,2.7891,2.79495,2.7891,2.79495,6250000.0
2007-05-17 11:39:00,2.79288,2.7951,2.79226,2.7951,6250000.0
2007-05-17 11:40:00,2.79217,2.79502,2.78959,2.79229,8760000.0
2007-05-17 11:41:00,2.79405,2.79522,2.79192,2.79506,9250000.0
2007-05-17 11:42:00,2.79212,2.79598,2.78936,2.79215,8760000.0
2007-05-17 11:43:00,2.79304,2.79552,2.79259,2.79277,5000000.0
2007-05-17 11:44:00,2.79432,2.79453,2.79206,2.79329,6630000.0
2007-05-17 11:45:00,2.79139,2.79511,2.79061,2.79061,7380000.0
2007-05-17 11:46:00,2.79525,2.79525,2.79307,2.79476,5510000.0
2007-05-17 11:47:00,2.78982,2.79257,2.78768,2.79228,10750000.0
2007-05-17 11:48:00,2.7937,2.7959,2.79254,2.79254,9880000.0
2007-05-17 11:49:00,2.79534,2.79578,2.78948,2.79233,11510000.0
2007-05-17 11:51:00,2.79551,2.79551,2.79187,2.79187,6000000.0
2007-05-17 11:52:00,2.79408,2.79524,2.79219,2.79524,8250000.0
2007-05-17 11:53:00,2.79569,2.79586,2.79253,2.79253,5750000.0
2007-05-17 11:54:00,2.79595,2.79757,2.79186,2.79277,12760000.0
2007-05-17 11:55:00,2.79416,2.79542,2.79177,2.79346,6000000.0
2007-05-17 11:56:00,2.79539,2.79611,2.79164,2.79164,10500000.0
2007-05-17 11:57:00,2.79072,2.79512,2.79072,2.79488,9000000.0
2007-05-17 11:58:00,2.79224,2.79592,2.79224,2.7953,12380000.0
2007-05-17 11:59:00,2.79269,2.79602,2.79183,2.79308,13630000.0
2007-05-17 12:00:00,2.79568,2.79597,2.79222,2.79576,10000000.0
2007-05-17 12:01:00,2.79398,2.79702,2.79307,2.79307,10880000.0
2007-05-17 12:02:00,2.79054,2.79593,2.79054,2.79369,9250000.0
2007-05-17 12:03:00,2.79566,2.79609,2.79324,2.79435,5630000.0
2007-05-17 12:04:00,2.79512,2.7979,2.79132,2.7979,6500000.0
2007-05-17 12:05:00,2.79648,2.79711,2.79138,2.79458,7750000.0
2007-05-17 12:06:00,2.79717,2.79752,2.79453,2.79453,9510000.0
2007-05-17 12:07:00,2.79606,2.79771,2.79363,2.79495,6750000.0
2007-05-17 12:08:00,2.79203,2.79648,2.79203,2.7943,6250000.0
2007-05-17 12:09:00,2.79686,2.79686,2.79192,2.79449,6000000.0
2007-05-17 12:10:00,2.79678,2.79745,2.79151,2.79451,10750000.0
2007-05-17 12:11:00,2.79705,2.79816,2.7961,2.79707,9750000.0
2007-05-17 12:12:00,2.79673,2.79807,2.79481,2.79493,10500000.0
2007-05-17 12:13:00,2.79628,2.79856,2.79484,2.79484,13250000.0
2007-05-17 12:14:00,2.79525,2.79579,2.7942,2.79579,5880000.0
2007-05-17 12:15:00,2.79664,2.79695,2.79199,2.79695,11380000.0
2007-05-17 12:16:00,2.79594,2.79594,2.791,2.7918,10250000.0
2007-05-17 12:17:00,2.79396,2.7963,2.79396,2.79604,7130000.0
2007-05-17 12:18:00,2.79144,2.79667,2.79144,2.79238,6500000.0
2007-05-17 12:19:00,2.79703,2.79717,2.78933,2.79514,11000000.0
2007-05-17 12:20:00,2.79594,2.79839,2.79426,2.79428,7250000.0
2007-05-17 12:21:00,2.79606,2.79702,2.79111,2.79336,13010000.0
2007-05-17 12:22:00,2.79312,2.79624,2.79312,2.79461,5880000.0
2007-05-17 12:23:00,2.79459,2.79679,2.79283,2.79437,10000000.0
2007-05-17 12:24:00,2.79378,2.79688,2.79293,2.79564,7000000.0
2007-05-17 12:25:00,2.7967,2.79718,2.79379,2.79379,8250000.0
2007-05-17 12:26:00,2.7955,2.79638,2.79023,2.79023,7000000.0
2007-05-17 12:27:00,2.79685,2.79685,2.7913,2.79652,8750000.0
2007-05-17 12:28:00,2.79445,2.79637,2.79363,2.79363,10130000.0
2007-05-17 12:29:00,2.79614,2.79614,2.79204,2.79557,6140000.0
2007-05-17 12:30:00,2.79672,2.79672,2.79099,2.79099,5880000.0
2007-05-17 12:31:00,2.79463,2.79614,2.79286,2.79531,8000000.0
2007-05-17 12:32:00,2.7952,2.79559,2.79239,2.79536,6380000.0
2007-05-17 12:33:00,2.79497,2.79497,2.79058,2.79231,4750000.0
2007-05-17 12:34:00,2.79184,2.79464,2.79079,2.79464,4500000.0
2007-05-17 12:35:00,2.79504,2.79504,2.789,2.79149,6000000.0
2007-05-17 12:36:00,2.79401,2.7952,2.78957,2.7952,7500000.0
2007-05-17 12:37:00,2.78924,2.79446,2.78868,2.79446,15750000.0
2007-05-17 12:38:00,2.79291,2.79513,2.78672,2.79207,10500000.0
2007-05-17 12:39:00,2.79464,2.7947,2.79124,2.79124,6000000.0
2007-05-17 12:40:00,2.7917,2.79543,2.7917,2.79543,8000000.0
2007-05-17 12:41:00,2.79388,2.79618,2.79158,2.79244,5500000.0
2007-05-17 12:42:00,2.79527,2.7959,2.79023,2.79567,11250000.0
2007-05-17 12:43:00,2.79411,2.79617,2.79312,2.79386,10500000.0
2007-05-17 12:44:00,2.7942,2.79702,2.79278,2.79462,9500000.0
2007-05-17 12:45:00,2.79623,2.79668,2.79097,2.79579,7000000.0
2007-05-17 12:46:00,2.79287,2.79594,2.79249,2.79249,6500000.0
2007-05-17 12:47:00,2.79645,2.7974,2.79196,2.7974,10000000.0
2007-05-17 12:48:00,2.79199,2.79495,2.7908,2.7908,7500000.0
2007-05-17 12:49:00,2.79578,2.79742,2.79285,2.79742,7250000.0
2007-05-17 12:50:00,2.79792,2.7985,2.79345,2.79696,12250000.0
2007-05-17 12:51:00,2.79767,2.79776,2.7917,2.79476,13000000.0
2007-05-17 12:52:00,2.79859,2.79859,2.79357,2.79779,10000000.0
2007-05-17 12:53:00,2.79614,2.79894,2.79614,2.7982,7880000.0
2007-05-17 12:54:00,2.79625,2.79886,2.79625,2.79872,5500000.0
2007-05-17 12:55:00,2.798,2.798,2.79423,2.79539,5500000.0
2007-05-17 12:56:00,2.79663,2.79822,2.79278,2.79538,9630000.0
2007-05-17 12:57:00,2.79801,2.79844,2.79382,2.79602,8380000.0
2007-05-17 12:58:00,2.79729,2.7986,2.79415,2.79543,10750000.0
2007-05-17 12:59:00,2.79613,2.7988,2.79491,2.79666,10250000.0
2007-05-17 13:00:00,2.79779,2.79783,2.79415,2.79511,9130000.0
2007-05-17 13:01:00,2.79539,2.79773,2.79534,2.79576,11880000.0
2007-05-17 13:02:00,2.79862,2.79862,2.79385,2.7964,10500000.0
2007-05-17 13:03:00,2.7985,2.7985,2.79341,2.79728,11250000.0
2007-05-17 13:04:00,2.79744,2.79803,2.79352,2.79352,11880000.0
2007-05-17 13:05:00,2.7987,2.7987,2.79208,2.7949,11750000.0
2007-05-17 13:06:00,2.79864,2.79874,2.79455,2.79771,8500000.0
2007-05-17 13:07:00,2.79943,2.79943,2.79391,2.79873,10510000.0
2007-05-17 13:08:00,2.79866,2.79963,2.79718,2.79878,7130000.0
2007-05-17 13:09:00,2.79687,2.79888,2.79377,2.79888,5250000.0
2007-05-17 13:10:00,2.79919,2.79955,2.79566,2.7984,6130000.0
2007-05-17 13:11:00,2.79707,2.79972,2.79591,2.7964,11000000.0
2007-05-17 13:12:00,2.79864,2.79906,2.795,2.79906,12750000.0
2007-05-17 13:13:00,2.79659,2.79915,2.79488,2.79778,9500000.0
2007-05-17 13:14:00,2.79658,2.7982,2.79408,2.79791,9250000.0
2007-05-17 13:15:00,2.79901,2.79915,2.79295,2.79475,7750000.0
2007-05-17 13:16:00,2.80031,2.80116,2.79336,2.79992,13250000.0
2007-05-17 13:17:00,2.79865,2.80083,2.79825,2.79895,7380000.0
2007-05-17 13:18:00,2.79979,2.79979,2.79712,2.79755,6750000.0
2007-05-17 13:19:00,2.79838,2.79981,2.79575,2.79649,9250000.0
2007-05-17 13:20:00,2.79646,2.79941,2.79621,2.79887,5880000.0
2007-05-17 13:21:00,2.79934,2.79945,2.79384,2.79851,6750000.0
2007-05-17 13:22:00,2.79942,2.7997,2.79553,2.7997,7380000.0
2007-05-17 13:23:00,2.79917,2.79917,2.79727,2.79894,7880000.0
2007-05-17 13:24:00,2.79598,2.79847,2.79552,2.79649,7750000.0
2007-05-17 13:25:00,2.79564,2.79872,2.79397,2.79833,8250000.0
2007-05-17 13:26:00,2.7989,2.7989,2.79138,2.79835,7750000.0
2007-05-17 13:27:00,2.79879,2.79879,2.7955,2.79554,11000000.0
2007-05-17 13:28:00,2.79863,2.79918,2.79251,2.79379,9630000.0
2007-05-17 13:29:00,2.79393,2.79879,2.79367,2.79879,5500000.0
2007-05-17 13:30:00,2.798,2.79905,2.79197,2.79571,4500000.0
2007-05-17 13:31:00,2.79683,2.7982,2.79377,2.79432,8750000.0
2007-05-17 13:32:00,2.79854,2.79854,2.7938,2.79581,11500000.0
2007-05-17 13:33:00,2.79211,2.79969,2.79211,2.79969,6750000.0
2007-05-17 13:34:00,2.79681,2.79734,2.79309,2.79309,10750000.0
2007-05-17 13:35:00,2.79786,2.79909,2.79481,2.79663,8000000.0
2007-05-17 13:36:00,2.7956,2.79933,2.79264,2.79933,10250000.0
2007-05-17 13:37:00,2.80005,2.80005,2.7962,2.7962,8750000.0
2007-05-17 13:38:00,2.79641,2.79887,2.79419,2.79615,7630000.0
2007-05-17 13:39:00,2.79839,2.79949,2.79431,2.79719,12000000.0
2007-05-17 13:40:00,2.79833,2.80011,2.79557,2.79622,5880000.0
2007-05-17 13:41:00,2.79993,2.79999,2.79633,2.79981,8510000.0
2007-05-17 13:42:00,2.79877,2.80077,2.79791,2.80077,5500000.0
2007-05-17 13:43:00,2.79781,2.79943,2.79618,2.79911,6250000.0
2007-05-17 13:44:00,2.79783,2.8003,2.79713,2.80023,6750000.0
2007-05-17 13:45:00,2.796,2.80033,2.796,2.79648,10380000.0
2007-05-17 13:46:00,2.79732,2.80126,2.79732,2.80126,6500000.0
2007-05-17 13:47:00,2.79886,2.80106,2.79757,2.79973,8500000.0
2007-05-17 13:48:00,2.79682,2.79753,2.79362,2.79753,9880000.0
2007-05-17 13:49:00,2.79993,2.80107,2.79837,2.79987,9250000.0
2007-05-17 13:50:00,2.79792,2.79861,2.79722,2.79722,4750000.0
2007-05-17 13:51:00,2.79937,2.79937,2.79382,2.79473,6750000.0
2007-05-17 13:53:00,2.79764,2.79788,2.79456,2.79565,6500000.0
2007-05-17 13:54:00,2.79604,2.7971,2.79302,2.79518,5250000.0
2007-05-17 13:55:00,2.79525,2.79769,2.79483,2.79555,11000000.0
2007-05-17 13:56:00,2.79675,2.79725,2.79363,2.79623,7250000.0
2007-05-17 13:57:00,2.79703,2.79725,2.79464,2.79605,8750000.0
2007-05-17 13:58:00,2.7922,2.79621,2.7922,2.79474,9000000.0
2007-05-17 13:59:00,2.79629,2.79643,2.79216,2.79381,7000000.0
2007-05-17 14:00:00,2.79599,2.79671,2.79305,2.79562,12380000.0
2007-05-17 14:01:00,2.79048,2.79642,2.79048,2.79627,10880000.0
2007-05-17 14:02:00,2.79406,2.79516,2.79335,2.79516,6750000.0
2007-05-17 14:03:00,2.79056,2.79542,2.78983,2.79129,9250000.0
2007-05-17 14:04:00,2.7925,2.79517,2.79056,2.79517,6130000.0
2007-05-17 14:05:00,2.79134,2.79371,2.78989,2.79199,11130000.0
2007-05-17 14:06:00,2.7919,2.79552,2.79134,2.79552,6750000.0
2007-05-17 14:07:00,2.7939,2.7939,2.78852,2.79303,7880000.0
2007-05-17 14:08:00,2.79167,2.79419,2.78996,2.79414,11750000.0
2007-05-17 14:09:00,2.79436,2.79436,2.79011,2.79247,6750000.0
2007-05-17 14:10:00,2.79315,2.79371,2.7875,2.79013,9250000.0
2007-05-17 14:11:00,2.79143,2.792,2.78761,2.79057,6000000.0
2007-05-17 14:12:00,2.79331,2.79371,2.78967,2.79213,8000000.0
2007-05-17 14:13:00,2.79173,2.79313,2.78864,2.79204,7750000.0
2007-05-17 14:14:00,2.7936,2.79375,2.79087,2.79222,6750000.0
2007-05-17 14:15:00,2.79431,2.79499,2.78888,2.79202,11250000.0
2007-05-17 14:16:00,2.7939,2.79585,2.79186,2.79418,6750000.0
2007-05-17 14:17:00,2.79084,2.79417,2.79084,2.79382,8130000.0
2007-05-17 14:18:00,2.7955,2.79556,2.79068,2.79474,9630000.0
2007-05-17 14:19:00,2.79443,2.79721,2.79349,2.79692,6750000.0
2007-05-17 14:20:00,2.7964,2.7964,2.79152,2.79476,6500000.0
2007-05-17 14:21:00,2.79502,2.79577,2.79107,2.79302,11010000.0
2007-05-17 14:22:00,2.79166,2.79597,2.79166,2.79589,13750000.0
2007-05-17 14:23:00,2.79561,2.79716,2.79443,2.79641,8000000.0
2007-05-17 14:24:00,2.79594,2.79721,2.79309,2.79479,10250000.0
2007-05-17 14:25:00,2.79647,2.79755,2.79374,2.79755,8250000.0
2007-05-17 14:26:00,2.79756,2.79756,2.78863,2.79564,11500000.0
2007-05-17 14:27:00,2.79732,2.7975,2.794,2.794,8750000.0
2007-05-17 14:28:00,2.79698,2.79702,2.79336,2.79336,6000000.0
2007-05-17 14:29:00,2.79424,2.79602,2.79215,2.79584,7250000.0
2007-05-17 14:30:00,2.79265,2.7976,2.79265,2.79755,9250000.0
2007-05-17 14:31:00,2.79734,2.79816,2.79187,2.79802,9630000.0
2007-05-17 14:32:00,2.79785,2.79915,2.79563,2.79677,6130000.0
2007-05-17 14:33:00,2.79869,2.79986,2.79612,2.79819,9000000.0
2007-05-17 14:34:00,2.79942,2.79993,2.7952,2.79689,12000000.0
2007-05-17 14:35:00,2.79979,2.80033,2.79622,2.80033,8000000.0
2007-05-17 14:36:00,2.80003,2.8005,2.79706,2.79737,11000000.0
2007-05-17 14:37:00,2.79552,2.80032,2.79552,2.80032,9250000.0
2007-05-17 14:38:00,2.79972,2.80066,2.79528,2.79937,9380000.0
2007-05-17 14:39:00,2.80053,2.80116,2.79629,2.79629,8750000.0
2007-05-17 14:40:00,2.8004,2.8004,2.79371,2.79889,9380000.0
2007-05-17 14:41:00,2.80087,2.80087,2.79786,2.79815,6630000.0
2007-05-17 14:42:00,2.80064,2.8013,2.79694,2.80005,9630000.0
2007-05-17 14:43:00,2.79939,2.80145,2.79731,2.80036,7380000.0
2007-05-17 14:44:00,2.80138,2.80379,2.79992,2.80308,9750000.0
2007-05-17 14:45:00,2.79874,2.80316,2.79811,2.79811,7250000.0
2007-05-17 14:46:00,2.80494,2.80555,2.79984,2.80222,9250000.0
2007-05-17 14:47:00,2.80494,2.80689,2.80404,2.80566,10130000.0
2007-05-17 14:48:00,2.80625,2.80832,2.8039,2.80582,6000000.0
2007-05-17 14:49:00,2.80827,2.80827,2.80302,2.80321,7750000.0
2007-05-17 14:50:00,2.8065,2.80903,2.80396,2.80626,6630000.0
2007-05-17 14:51:00,2.80679,2.80811,2.80401,2.80401,11500000.0
2007-05-17 14:52:00,2.80124,2.80491,2.79953,2.80477,13760000.0
2007-05-17 14:53:00,2.80528,2.80653,2.79961,2.80174,7750000.0
2007-05-17 14:54:00,2.80657,2.80657,2.80201,2.80201,9000000.0
2007-05-17 14:55:00,2.80316,2.80674,2.80316,2.80577,9750000.0
2007-05-17 14:56:00,2.80586,2.80586,2.80129,2.80129,10520000.0
2007-05-17 14:57:00,2.80664,2.80664,2.80101,2.80356,8750000.0
2007-05-17 14:58:00,2.80136,2.80486,2.80009,2.80318,11000000.0
2007-05-17 14:59:00,2.80438,2.80599,2.80286,2.80599,7500000.0
2007-05-17 15:00:00,2.80356,2.8057,2.803,2.80512,5640000.0
2007-05-17 15:01:00,2.8059,2.8059,2.79952,2.80196,7750000.0
2007-05-17 15:02:00,2.80381,2.80578,2.80261,2.80515,5630000.0
2007-05-17 15:03:00,2.80418,2.80446,2.80155,2.8033,7000000.0
2007-05-17 15:04:00,2.80376,2.80608,2.80155,2.80332,11260000.0
2007-05-17 15:05:00,2.80565,2.80671,2.80138,2.80506,10500000.0
2007-05-17 15:06:00,2.80527,2.80707,2.80149,2.80378,9880000.0
2007-05-17 15:07:00,2.80697,2.80764,2.80228,2.80709,7750000.0
2007-05-17 15:08:00,2.80782,2.80831,2.80334,2.80352,9380000.0
2007-05-17 15:09:00,2.80639,2.80865,2.80481,2.80755,6750000.0
2007-05-17 15:10:00,2.80796,2.80818,2.80464,2.8078,11630000.0
2007-05-17 15:11:00,2.80516,2.80773,2.80375,2.80587,10000000.0
2007-05-17 15:12:00,2.80668,2.80795,2.80245,2.80711,8380000.0
2007-05-17 15:13:00,2.80726,2.80844,2.80567,2.80651,6000000.0
2007-05-17 15:14:00,2.80786,2.80851,2.8034,2.80773,9380000.0
2007-05-17 15:15:00,2.8086,2.8086,2.80317,2.80789,10880000.0
2007-05-17 15:16:00,2.80774,2.80844,2.8056,2.80752,14500000.0
2007-05-17 15:17:00,2.80679,2.80808,2.80559,2.80734,6630000.0
2007-05-17 15:18:00,2.80688,2.80789,2.80378,2.80549,8250000.0
2007-05-17 15:19:00,2.80788,2.80811,2.80518,2.8064,8380000.0
2007-05-17 15:20:00,2.80622,2.80817,2.8033,2.80747,7250000.0
2007-05-17 15:21:00,2.80674,2.80778,2.80491,2.80778,11250000.0
2007-05-17 15:22:00,2.80808,2.80808,2.80272,2.80469,11260000.0
2007-05-17 15:23:00,2.80669,2.80703,2.80182,2.80547,11760000.0
2007-05-17 15:24:00,2.80682,2.80684,2.80243,2.80289,11880000.0
2007-05-17 15:25:00,2.80712,2.80712,2.80119,2.80637,8890000.0
2007-05-17 15:26:00,2.80482,2.80597,2.80257,2.80533,7000000.0
2007-05-17 15:27:00,2.80307,2.80454,2.79898,2.80253,6630000.0
2007-05-17 15:28:00,2.8032,2.80432,2.80186,2.80429,7510000.0
2007-05-17 15:29:00,2.80267,2.80476,2.79996,2.80356,6630000.0
2007-05-17 15:30:00,2.80343,2.80542,2.80159,2.80322,10380000.0
2007-05-17 15:31:00,2.80423,2.8055,2.8033,2.8055,11510000.0
2007-05-17 15:32:00,2.79942,2.80563,2.79906,2.8022,9750000.0
2007-05-17 15:33:00,2.80604,2.80855,2.80151,2.80855,8500000.0
2007-05-17 15:34:00,2.80783,2.80814,2.80441,2.80441,6380000.0
2007-05-17 15:35:00,2.80542,2.80824,2.80511,2.8073,13250000.0
2007-05-17 15:36:00,2.80931,2.80931,2.80446,2.80795,9630000.0
2007-05-17 15:37:00,2.80738,2.80953,2.80623,2.80906,9130000.0
2007-05-17 15:38:00,2.80584,2.80837,2.80191,2.80554,9500000.0
2007-05-17 15:39:00,2.80842,2.80842,2.80446,2.80746,5880000.0
2007-05-17 15:40:00,2.80565,2.80825,2.80415,2.80825,6500000.0
2007-05-17 15:41:00,2.80619,2.80782,2.80543,2.80782,9000000.0
2007-05-17 15:42:00,2.80415,2.80979,2.80415,2.80869,7260000.0
2007-05-17 15:43:00,2.80469,2.80775,2.80406,2.80568,14250000.0
2007-05-17 15:44:00,2.80708,2.80754,2.80242,2.80242,6880000.0
2007-05-17 15:45:00,2.80748,2.80785,2.80227,2.80442,8010000.0
2007-05-17 15:46:00,2.80713,2.80713,2.8033,2.80679,6880000.0
2007-05-17 15:47:00,2.80702,2.80721,2.80138,2.80343,5880000.0
2007-05-17 15:48:00,2.80626,2.80752,2.80248,2.80248,7500000.0
2007-05-17 15:49:00,2.80607,2.80607,2.79984,2.80355,8880000.0
2007-05-17 15:50:00,2.80579,2.80643,2.80355,2.80608,5750000.0
2007-05-17 15:51:00,2.80738,2.80738,2.80135,2.80554,6000000.0
2007-05-17 15:52:00,2.80607,2.80692,2.80503,2.80655,6500000.0
2007-05-17 15:53:00,2.80598,2.80707,2.80168,2.80678,11000000.0
2007-05-17 15:54:00,2.80556,2.80758,2.80416,2.80416,5260000.0
2007-05-17 15:55:00,2.80668,2.80668,2.80394,2.80588,4250000.0
2007-05-17 15:56:00,2.80714,2.80718,2.80014,2.80375,9750000.0
2007-05-17 15:57:00,2.80674,2.80694,2.80289,2.80694,8500000.0
2007-05-17 15:58:00,2.80748,2.80768,2.80238,2.80238,9380000.0
2007-05-17 15:59:00,2.80704,2.80778,2.8044,2.80669,9760000.0
2007-05-17 16:00:00,2.80633,2.80787,2.80386,2.80787,9630000.0
2007-05-17 16:01:00,2.80605,2.80834,2.80298,2.80834,6380000.0
2007-05-17 16:02:00,2.80852,2.80913,2.80474,2.80912,14000000.0
2007-05-17 16:03:00,2.80716,2.80823,2.80419,2.80684,9250000.0
2007-05-17 16:04:00,2.80792,2.80792,2.80367,2.80621,9630000.0
2007-05-17 16:05:00,2.80662,2.80733,2.80559,2.80559,9000000.0
2007-05-17 16:06:00,2.80771,2.80935,2.80384,2.80502,10880000.0
2007-05-17 16:07:00,2.80786,2.80921,2.80433,2.80921,11010000.0
2007-05-17 16:08:00,2.80591,2.80801,2.80506,2.8065,13500000.0
2007-05-17 16:09:00,2.80717,2.80729,2.80335,2.80675,8260000.0
2007-05-17 16:10:00,2.80535,2.80912,2.80242,2.80745,8760000.0
2007-05-17 16:11:00,2.80564,2.80645,2.80476,2.80645,5500000.0
2007-05-17 16:12:00,2.80657,2.80657,2.80468,2.80609,6130000.0
2007-05-17 16:13:00,2.80474,2.80638,2.80272,2.80325,12500000.0
2007-05-17 16:14:00,2.80506,2.8058,2.80187,2.80433,13380000.0
2007-05-17 16:15:00,2.80398,2.80553,2.80252,2.80252,6500000.0
2007-05-17 16:16:00,2.80468,2.80468,2.79971,2.80413,10880000.0
2007-05-17 16:17:00,2.80013,2.80466,2.80013,2.80249,6500000.0
2007-05-17 16:18:00,2.80045,2.80428,2.79975,2.80283,7880000.0
2007-05-17 16:19:00,2.8043,2.80511,2.80141,2.80235,7250000.0
2007-05-17 16:20:00,2.80123,2.80597,2.80123,2.80597,5500000.0
2007-05-17 16:21:00,2.80299,2.80502,2.80121,2.80317,5130000.0
2007-05-17 16:22:00,2.8041,2.80621,2.80307,2.8052,8130000.0
2007-05-17 16:23:00,2.80507,2.80537,2.80031,2.80537,5130000.0
2007-05-17 16:24:00,2.80507,2.80644,2.80078,2.8059,5500000.0
2007-05-17 16:25:00,2.80462,2.80494,2.79926,2.80331,5750000.0
2007-05-17 16:26:00,2.80267,2.80509,2.80139,2.80139,8880000.0
2007-05-17 16:27:00,2.80454,2.80454,2.79933,2.80354,10500000.0
2007-05-17 16:28:00,2.80456,2.8051,2.79936,2.80303,7500000.0
2007-05-17 16:29:00,2.80467,2.80467,2.80174,2.80373,6750000.0
2007-05-17 16:30:00,2.80349,2.80428,2.80067,2.80379,8750000.0
2007-05-17 16:31:00,2.80296,2.80296,2.7999,2.80049,6630000.0
2007-05-17 16:32:00,2.80288,2.80472,2.80099,2.80099,8750000.0
2007-05-17 16:33:00,2.8037,2.8037,2.79905,2.80024,10750000.0
2007-05-17 16:34:00,2.799,2.80262,2.79663,2.79939,12000000.0
2007-05-17 16:35:00,2.80143,2.80173,2.79634,2.79951,11880000.0
2007-05-17 16:36:00,2.8013,2.80222,2.7958,2.80222,10010000.0
2007-05-17 16:37:00,2.80163,2.80163,2.79904,2.79995,5500000.0
2007-05-17 16:38:00,2.80145,2.80326,2.79547,2.80021,10630000.0
2007-05-17 16:39:00,2.80045,2.80197,2.79629,2.7976,6750000.0
2007-05-17 16:40:00,2.80174,2.80283,2.80019,2.8002,7000000.0
2007-05-17 16:41:00,2.80298,2.80298,2.79802,2.79958,6880000.0
2007-05-17 16:42:00,2.80248,2.80248,2.79851,2.79851,6750000.0
2007-05-17 16:43:00,2.80218,2.80294,2.80002,2.80084,10750000.0
2007-05-17 16:44:00,2.80243,2.80319,2.79878,2.80251,8380000.0
2007-05-17 16:45:00,2.80391,2.80391,2.80123,2.80256,8380000.0
2007-05-17 16:46:00,2.8004,2.80296,2.79971,2.79971,7500000.0
2007-05-17 16:47:00,2.8035,2.8035,2.79985,2.79985,12630000.0
2007-05-17 16:48:00,2.80257,2.80577,2.80123,2.80299,5880000.0
2007-05-17 16:49:00,2.804,2.80406,2.80191,2.80271,5500000.0
2007-05-17 16:50:00,2.80379,2.80379,2.80151,2.80322,6750000.0
2007-05-17 16:51:00,2.80308,2.80347,2.79999,2.79999,8880000.0
2007-05-17 16:52:00,2.80324,2.804,2.80148,2.80148,8250000.0
2007-05-17 16:53:00,2.80364,2.80544,2.80031,2.80128,12880000.0
2007-05-17 16:54:00,2.80108,2.80328,2.80108,2.80328,9510000.0
2007-05-17 16:55:00,2.80319,2.80319,2.79773,2.79773,8630000.0
2007-05-17 16:56:00,2.80405,2.80461,2.7981,2.80087,5380000.0
2007-05-17 16:57:00,2.80451,2.80461,2.80038,2.80182,6130000.0
2007-05-17 16:58:00,2.80241,2.80442,2.79991,2.80169,14500000.0
2007-05-17 16:59:00,2.804,2.804,2.79982,2.80294,6750000.0
2007-05-17 17:00:00,2.80468,2.80505,2.79858,2.80505,19000000.0
2007-05-17 17:01:00,2.80514,2.80514,2.80053,2.80338,11000000.0
2007-05-17 17:02:00,2.80283,2.80332,2.80152,2.8017,8380000.0
2007-05-17 17:03:00,2.80092,2.80263,2.79845,2.79933,9000000.0
2007-05-17 17:04:00,2.79995,2.80364,2.79995,2.80169,11750000.0
2007-05-17 17:05:00,2.80357,2.80357,2.80064,2.80213,8130000.0
2007-05-17 17:06:00,2.80272,2.80328,2.80272,2.80318,5500000.0
2007-05-17 17:07:00,2.79913,2.80312,2.79861,2.80287,8250000.0
2007-05-17 17:08:00,2.80276,2.80417,2.80024,2.80104,7630000.0
2007-05-17 17:09:00,2.80345,2.80527,2.79918,2.804,6380000.0
2007-05-17 17:10:00,2.799,2.8031,2.79732,2.80309,13250000.0
2007-05-17 17:11:00,2.80354,2.80354,2.80202,2.80202,7500000.0
2007-05-17 17:12:00,2.80085,2.80181,2.79438,2.80089,6630000.0
2007-05-17 17:13:00,2.79916,2.80111,2.79837,2.80111,10750000.0
2007-05-17 17:14:00,2.79929,2.80224,2.79678,2.80224,9250000.0
2007-05-17 17:15:00,2.80098,2.80098,2.79658,2.79969,12630000.0
2007-05-17 17:16:00,2.80176,2.80192,2.80062,2.80192,6750000.0
2007-05-17 17:17:00,2.7973,2.80082,2.7973,2.79919,7000000.0
2007-05-17 17:18:00,2.8011,2.80171,2.79894,2.80171,6250000.0
2007-05-17 17:19:00,2.80121,2.80174,2.79771,2.80174,8000000.0
2007-05-17 17:20:00,2.80231,2.80231,2.7995,2.80114,5250000.0
2007-05-17 17:21:00,2.79855,2.80259,2.79323,2.80259,7000000.0
2007-05-17 17:22:00,2.80075,2.80075,2.79677,2.799,19250000.0
2007-05-17 17:23:00,2.80197,2.80197,2.79758,2.79939,8500000.0
2007-05-17 17:24:00,2.79568,2.80064,2.79568,2.8004,14750000.0
2007-05-17 17:25:00,2.79957,2.80176,2.79539,2.80176,10750000.0
2007-05-17 17:26:00,2.79873,2.80184,2.79722,2.80154,19500000.0
2007-05-17 17:27:00,2.7993,2.80181,2.7991,2.80049,8880000.0
2007-05-17 17:28:00,2.79825,2.80157,2.7973,2.7988,13000000.0
2007-05-17 17:29:00,2.80087,2.80183,2.79896,2.79896,6750000.0
2007-05-17 17:30:00,2.79952,2.8011,2.79658,2.79954,6000000.0
2007-05-17 17:31:00,2.80141,2.8019,2.79591,2.79897,14010000.0
2007-05-17 17:32:00,2.8016,2.80205,2.7956,2.80196,15880000.0
2007-05-17 17:33:00,2.80218,2.80218,2.79903,2.80161,7000000.0
2007-05-17 17:34:00,2.8008,2.80158,2.79794,2.80158,7380000.0
2007-05-17 17:35:00,2.80183,2.80183,2.79844,2.80028,7750000.0
2007-05-17 17:36:00,2.80199,2.80199,2.7977,2.79894,7000000.0
2007-05-17 17:37:00,2.80102,2.80161,2.79942,2.80148,5750000.0
2007-05-17 17:38:00,2.80158,2.80198,2.79767,2.80069,12630000.0
2007-05-17 17:39:00,2.80204,2.80206,2.79587,2.79729,5250000.0
2007-05-17 17:40:00,2.79907,2.80121,2.79907,2.79994,5880000.0
2007-05-17 17:41:00,2.79953,2.80155,2.79703,2.80113,9630000.0
2007-05-17 17:42:00,2.80207,2.80276,2.79714,2.80147,10000000.0
2007-05-17 17:43:00,2.79807,2.80193,2.79807,2.80192,11630000.0
2007-05-17 17:44:00,2.79928,2.80172,2.79802,2.80168,6880000.0
2007-05-17 17:45:00,2.79954,2.80092,2.79787,2.7989,12000000.0
2007-05-17 17:46:00,2.79848,2.80162,2.79845,2.80128,13130000.0
2007-05-17 17:47:00,2.80182,2.80182,2.79574,2.79736,6630000.0
2007-05-17 17:48:00,2.79686,2.80043,2.79593,2.79625,9250000.0
2007-05-17 17:49:00,2.79847,2.80146,2.79694,2.80088,10250000.0
2007-05-17 17:50:00,2.79975,2.80142,2.79389,2.79475,11510000.0
2007-05-17 17:51:00,2.79686,2.8003,2.79675,2.79984,6880000.0
2007-05-17 17:52:00,2.79642,2.79675,2.79302,2.79588,9500000.0
2007-05-17 17:53:00,2.79981,2.80028,2.79838,2.79889,5130000.0
2007-05-17 17:54:00,2.7966,2.79981,2.79264,2.79981,13130000.0
2007-05-17 17:55:00,2.79897,2.80147,2.79667,2.80028,9250000.0
2007-05-17 17:56:00,2.79774,2.80041,2.7952,2.79822,14010000.0
2007-05-17 17:57:00,2.79965,2.80094,2.79839,2.80094,9750000.0
2007-05-17 17:58:00,2.79864,2.79982,2.79485,2.79982,7750000.0
2007-05-17 17:59:00,2.79608,2.80121,2.79608,2.80094,9380000.0
2007-05-17 18:00:00,2.79824,2.80192,2.79794,2.7995,10250000.0
2007-05-17 18:01:00,2.80096,2.8022,2.7989,2.8022,5750000.0
2007-05-17 18:02:00,2.79866,2.80131,2.7979,2.80071,15630000.0
2007-05-17 18:03:00,2.79745,2.80267,2.79704,2.80144,11250000.0
2007-05-17 18:04:00,2.79542,2.80158,2.79542,2.79654,9250000.0
2007-05-17 18:05:00,2.79973,2.80133,2.79848,2.80005,10880000.0
2007-05-17 18:06:00,2.80106,2.80157,2.79732,2.79973,8380000.0
2007-05-17 18:07:00,2.7997,2.80013,2.79746,2.79806,8630000.0
2007-05-17 18:08:00,2.80073,2.80147,2.7982,2.80044,6380000.0
2007-05-17 18:09:00,2.8003,2.80043,2.79667,2.80043,9130000.0
2007-05-17 18:10:00,2.79965,2.80134,2.7992,2.80024,9250000.0
2007-05-17 18:11:00,2.80078,2.80078,2.79812,2.80011,10500000.0
2007-05-17 18:12:00,2.7975,2.80022,2.79355,2.79734,8500000.0
2007-05-17 18:13:00,2.7993,2.79996,2.79834,2.7998,10750000.0
2007-05-17 18:14:00,2.79712,2.79722,2.79263,2.79702,10380000.0
2007-05-17 18:15:00,2.80056,2.80056,2.79674,2.79707,7880000.0
2007-05-17 18:16:00,2.79995,2.80033,2.79606,2.80008,7880000.0
2007-05-17 18:17:00,2.80054,2.80054,2.79489,2.80031,10630000.0
2007-05-17 18:18:00,2.79935,2.79987,2.79649,2.79764,8500000.0
2007-05-17 18:19:00,2.80021,2.80105,2.79658,2.79658,11010000.0
2007-05-17 18:20:00,2.79812,2.80101,2.79711,2.79789,8630000.0
2007-05-17 18:21:00,2.79971,2.80005,2.79411,2.79718,10880000.0
2007-05-17 18:22:00,2.79996,2.80033,2.79711,2.79711,6630000.0
2007-05-17 18:23:00,2.79853,2.79853,2.79311,2.79311,14130000.0
2007-05-17 18:24:00,2.79976,2.79994,2.79571,2.79994,8750000.0
2007-05-17 18:25:00,2.79906,2.79917,2.79673,2.79678,12750000.0
2007-05-17 18:26:00,2.79638,2.80002,2.79638,2.79973,10130000.0
2007-05-17 18:27:00,2.7978,2.79917,2.7952,2.79724,8130000.0
2007-05-17 18:28:00,2.80034,2.80034,2.79547,2.79547,10380000.0
2007-05-17 18:29:00,2.79607,2.80062,2.79607,2.80016,7250000.0
2007-05-17 18:30:00,2.79915,2.80109,2.79594,2.79993,18750000.0
2007-05-17 18:31:00,2.79761,2.79945,2.79671,2.79933,8880000.0
2007-05-17 18:32:00,2.79961,2.79995,2.79733,2.79995,6000000.0
2007-05-17 18:33:00,2.79587,2.79987,2.79587,2.79732,10750000.0
2007-05-17 18:34:00,2.80057,2.80057,2.79657,2.79811,6880000.0
2007-05-17 18:35:00,2.79972,2.79993,2.79398,2.79952,12130000.0
2007-05-17 18:36:00,2.79992,2.80004,2.79566,2.79775,9380000.0
2007-05-17 18:37:00,2.80091,2.80102,2.79824,2.79954,7000000.0
2007-05-17 18:38:00,2.79776,2.80052,2.79653,2.80041,10130000.0
2007-05-17 18:39:00,2.80149,2.80149,2.79572,2.79689,10510000.0
2007-05-17 18:40:00,2.79811,2.79963,2.79551,2.79551,8000000.0
2007-05-17 18:41:00,2.80061,2.80061,2.79543,2.79815,8130000.0
2007-05-17 18:42:00,2.79983,2.8004,2.79603,2.7972,7750000.0
2007-05-17 18:43:00,2.80083,2.80083,2.79622,2.80007,7750000.0
2007-05-17 18:44:00,2.79975,2.80101,2.79525,2.7974,15380000.0
2007-05-17 18:45:00,2.79953,2.79982,2.79683,2.79776,11750000.0
2007-05-17 18:46:00,2.8009,2.8009,2.7957,2.79656,7760000.0
2007-05-17 18:47:00,2.79802,2.79966,2.79694,2.79757,7380000.0
2007-05-17 18:48:00,2.79762,2.79947,2.79588,2.79721,9250000.0
2007-05-17 18:49:00,2.79862,2.79933,2.79522,2.79904,12250000.0
2007-05-17 18:50:00,2.79978,2.80006,2.79678,2.79678,7500000.0
2007-05-17 18:51:00,2.80018,2.80037,2.79666,2.79669,9000000.0
2007-05-17 18:52:00,2.79926,2.79993,2.79315,2.79716,9750000.0
2007-05-17 18:53:00,2.80013,2.80081,2.79781,2.80044,6500000.0
2007-05-17 18:54:00,2.79577,2.79945,2.79573,2.79913,8500000.0
2007-05-17 18:55:00,2.8009,2.8009,2.7959,2.79874,7250000.0
2007-05-17 18:56:00,2.79729,2.79979,2.79729,2.79979,6250000.0
2007-05-17 18:57:00,2.7986,2.79911,2.7942,2.79811,5250000.0
2007-05-17 18:59:00,2.79809,2.79921,2.79483,2.799,9130000.0
2007-05-17 19:00:00,2.79943,2.79965,2.79874,2.79874,7380000.0
2007-05-17 19:02:00,2.7964,2.79953,2.79631,2.79953,4500000.0
2007-05-17 19:06:00,2.79917,2.79917,2.79463,2.79753,7750000.0
2007-05-17 19:07:00,2.79926,2.80022,2.79633,2.79804,8250000.0
2007-05-17 19:08:00,2.79708,2.79772,2.79517,2.79703,8630000.0
2007-05-17 19:10:00,2.79998,2.79998,2.79758,2.79964,10130000.0
2007-05-17 19:11:00,2.80053,2.80053,2.79562,2.80032,6630000.0
2007-05-17 19:12:00,2.79989,2.79989,2.79479,2.79479,8760000.0
2007-05-17 19:13:00,2.79758,2.79971,2.79394,2.79865,8500000.0
2007-05-17 19:15:00,2.79955,2.79956,2.79522,2.79608,9250000.0
2007-05-17 19:16:00,2.79867,2.79974,2.79707,2.79758,6130000.0
2007-05-17 19:17:00,2.79678,2.80076,2.796,2.79992,8750000.0
2007-05-17 19:18:00,2.79862,2.79966,2.79552,2.79737,14000000.0
2007-05-17 19:19:00,2.79739,2.80148,2.79739,2.79992,21750000.0
2007-05-17 19:20:00,2.79788,2.80018,2.79413,2.79717,10250000.0
2007-05-17 19:21:00,2.79742,2.79993,2.79699,2.79734,8000000.0
2007-05-17 19:22:00,2.79686,2.79909,2.79532,2.79723,10250000.0
2007-05-17 19:23:00,2.79683,2.79702,2.79478,2.79702,9880000.0
2007-05-17 19:25:00,2.79786,2.80006,2.79562,2.79965,10630000.0
2007-05-17 19:26:00,2.79914,2.79961,2.79665,2.79954,12250000.0
2007-05-17 19:27:00,2.80014,2.80014,2.79666,2.7994,8130000.0
2007-05-17 19:28:00,2.79708,2.79978,2.79397,2.79974,10130000.0
2007-05-17 19:30:00,2.80043,2.80043,2.79653,2.79709,7750000.0
2007-05-17 19:31:00,2.79825,2.80056,2.79761,2.8002,9500000.0
2007-05-17 19:32:00,2.79895,2.79895,2.79558,2.79789,7250000.0
2007-05-17 19:34:00,2.79832,2.79956,2.7953,2.7953,4750000.0
2007-05-17 19:35:00,2.79867,2.79867,2.79104,2.79602,10250000.0
2007-05-17 19:36:00,2.79887,2.79887,2.79494,2.79533,8500000.0
2007-05-17 19:37:00,2.79908,2.79908,2.79419,2.79554,17000000.0
2007-05-17 19:38:00,2.79766,2.7991,2.79447,2.79723,17250000.0
2007-05-17 19:39:00,2.79983,2.80082,2.7973,2.7973,7750000.0
2007-05-17 19:40:00,2.79902,2.79941,2.79459,2.79562,9000000.0
2007-05-17 19:42:00,2.79983,2.79983,2.79729,2.79736,8250000.0
2007-05-17 19:43:00,2.79995,2.79995,2.79409,2.7968,9250000.0
2007-05-17 19:48:00,2.80047,2.80047,2.79534,2.79975,15750000.0
2007-05-17 19:49:00,2.79738,2.79906,2.79383,2.79901,15250000.0
2007-05-17 19:50:00,2.79986,2.79986,2.79432,2.79827,12750000.0
2007-05-17 19:51:00,2.79792,2.79959,2.79496,2.79675,11880000.0
2007-05-17 19:52:00,2.79672,2.79813,2.7943,2.7943,9250000.0
2007-05-17 19:53:00,2.79323,2.79934,2.79323,2.79898,9000000.0
2007-05-17 19:54:00,2.79508,2.79837,2.79489,2.79658,7500000.0
2007-05-17 19:56:00,2.79387,2.79802,2.79387,2.79593,12500000.0
2007-05-17 19:58:00,2.7979,2.79885,2.7936,2.7936,9380000.0
2007-05-17 19:59:00,2.79349,2.79978,2.79174,2.79174,7880000.0
2007-05-17 20:00:00,2.79686,2.79885,2.79306,2.79698,14380000.0
2007-05-17 20:02:00,2.79625,2.79905,2.79412,2.79412,9500000.0
2007-05-17 20:03:00,2.79592,2.79907,2.79592,2.79897,9750000.0
2007-05-17 20:04:00,2.79828,2.7993,2.79707,2.79721,7750000.0
2007-05-17 20:05:00,2.7987,2.79924,2.79187,2.79187,18250000.0
2007-05-17 20:06:00,2.79375,2.79802,2.79375,2.7976,4000000.0
2007-05-17 20:08:00,2.79431,2.7991,2.79431,2.7991,8000000.0
2007-05-17 20:09:00,2.7961,2.79897,2.7946,2.79897,6250000.0
2007-05-17 20:12:00,2.7953,2.79852,2.79441,2.79646,6000000.0
2007-05-17 20:15:00,2.79624,2.79815,2.79327,2.79575,9500000.0
2007-05-17 20:16:00,2.79131,2.79792,2.79131,2.79792,6250000.0
2007-05-17 20:18:00,2.79625,2.79736,2.79572,2.79572,4500000.0
2007-05-17 20:19:00,2.79597,2.79784,2.7939,2.7939,8500000.0
2007-05-17 20:22:00,2.79719,2.79796,2.79459,2.79495,10250000.0
2007-05-17 20:23:00,2.79543,2.79726,2.79465,2.79662,7750000.0
2007-05-17 20:24:00,2.79644,2.79807,2.79644,2.7972,4750000.0
2007-05-17 20:27:00,2.79867,2.79867,2.79574,2.79834,7000000.0
2007-05-17 20:28:00,2.796,2.79779,2.79379,2.79473,15000000.0
2007-05-17 20:30:00,2.79781,2.79842,2.79491,2.7979,10000000.0
2007-05-17 20:31:00,2.79426,2.79808,2.79426,2.79608,11250000.0
2007-05-17 20:32:00,2.79559,2.79791,2.79559,2.79788,9250000.0
2007-05-17 20:46:00,2.79708,2.79708,2.79591,2.79591,5510000.0
2007-05-17 20:48:00,2.79833,2.79833,2.79388,2.79532,18000000.0
2007-05-17 20:49:00,2.7958,2.79962,2.79429,2.79561,12250000.0
2007-05-17 20:50:00,2.79634,2.79799,2.79277,2.79277,5260000.0
2007-05-17 20:51:00,2.79578,2.79846,2.79578,2.79662,12630000.0
2007-05-17 20:52:00,2.79198,2.79552,2.79057,2.79057,6000000.0
2007-05-17 20:54:00,2.79659,2.79832,2.79198,2.79198,11000000.0
2007-05-17 20:56:00,2.79601,2.79893,2.79484,2.79572,14640000.0
2007-05-17 20:57:00,2.79809,2.79809,2.79452,2.79452,5130000.0
2007-05-17 21:00:00,2.7971,2.79809,2.79478,2.79532,8750000.0
2007-05-17 21:01:00,2.7953,2.79847,2.7953,2.79841,8000000.0
2007-05-17 21:02:00,2.79685,2.79832,2.79438,2.79693,6250000.0
2007-05-17 21:03:00,2.79545,2.79596,2.7936,2.79439,15500000.0
2007-05-17 21:04:00,2.79493,2.79803,2.79493,2.79795,7750000.0
2007-05-17 21:05:00,2.79671,2.79837,2.79551,2.79551,4000000.0
2007-05-17 21:08:00,2.79643,2.79791,2.7924,2.79647,11000000.0
2007-05-17 21:09:00,2.79581,2.79809,2.79581,2.79612,8250000.0
2007-05-17 21:10:00,2.79859,2.79859,2.79516,2.79666,7000000.0
2007-05-17 21:11:00,2.79576,2.79873,2.79426,2.79863,8000000.0
2007-05-17 21:12:00,2.79566,2.79609,2.7923,2.79584,15130000.0
2007-05-17 21:14:00,2.79418,2.79553,2.79418,2.79553,2250000.0
2007-05-17 21:15:00,2.79581,2.7976,2.79521,2.7976,9250000.0
2007-05-17 21:16:00,2.79573,2.79805,2.79465,2.79465,10250000.0
2007-05-17 21:17:00,2.79569,2.79768,2.79496,2.79526,6500000.0
2007-05-17 21:18:00,2.79606,2.79761,2.79606,2.79635,4750000.0
2007-05-17 21:19:00,2.79615,2.79723,2.79395,2.79723,5750000.0
2007-05-17 21:20:00,2.79533,2.79779,2.79462,2.79507,22000000.0
2007-05-17 21:21:00,2.79653,2.79691,2.79349,2.79431,12130000.0
2007-05-17 21:22:00,2.79629,2.79695,2.79629,2.79695,1750000.0
2007-05-17 21:23:00,2.79522,2.79587,2.79482,2.79483,5250000.0
2007-05-17 21:24:00,2.79577,2.79596,2.79238,2.79499,11250000.0
2007-05-17 21:25:00,2.79555,2.79796,2.79321,2.79796,6250000.0
2007-05-17 21:26:00,2.7985,2.7985,2.79595,2.7962,7000000.0
2007-05-17 21:27:00,2.79606,2.79782,2.79606,2.79658,6000000.0
2007-05-17 21:28:00,2.79589,2.79788,2.79301,2.79499,13250000.0
2007-05-17 21:29:00,2.79685,2.79848,2.79573,2.79573,7750000.0
2007-05-17 21:30:00,2.79814,2.79814,2.79597,2.79603,2250000.0
2007-05-17 21:32:00,2.79772,2.79772,2.79692,2.79692,1750000.0
2007-05-17 21:33:00,2.79767,2.79767,2.79598,2.79604,2250000.0
2007-05-17 21:34:00,2.79816,2.79816,2.79505,2.79505,10250000.0
2007-05-17 21:35:00,2.79579,2.79854,2.79579,2.79854,7750000.0
2007-05-17 21:36:00,2.79767,2.79842,2.7964,2.7966,5500000.0
2007-05-17 21:37:00,2.79582,2.79758,2.79582,2.79758,6250000.0
2007-05-17 21:42:00,2.79512,2.79726,2.79408,2.79408,10250000.0
2007-05-17 21:45:00,2.79862,2.79862,2.79862,2.79862,750000.0
2007-05-17 21:46:00,2.79651,2.79819,2.79618,2.79702,5250000.0
2007-05-17 21:47:00,2.7978,2.7978,2.7938,2.7938,13750000.0
2007-05-17 21:48:00,2.79636,2.79748,2.7921,2.79738,5500000.0
2007-05-17 21:49:00,2.79532,2.79822,2.79532,2.79822,6250000.0
2007-05-17 21:50:00,2.79569,2.798,2.79564,2.798,5750000.0
2007-05-17 21:52:00,2.79579,2.79683,2.79392,2.79525,7130000.0
2007-05-17 21:53:00,2.79211,2.79816,2.79211,2.79798,15880000.0
2007-05-17 21:54:00,2.79512,2.79747,2.79222,2.79222,5630000.0
2007-05-17 21:56:00,2.79581,2.79786,2.79542,2.79542,6500000.0
2007-05-17 22:00:00,2.79585,2.79843,2.79356,2.79667,11500000.0
2007-05-17 22:01:00,2.79471,2.79513,2.79283,2.79283,8500000.0
2007-05-17 22:02:00,2.79315,2.79733,2.79315,2.79733,6500000.0
2007-05-17 22:03:00,2.79527,2.79795,2.79345,2.79682,6500000.0
2007-05-17 22:04:00,2.79427,2.79477,2.79122,2.79441,7000000.0
2007-05-17 22:05:00,2.79785,2.79785,2.79296,2.79296,3750000.0
2007-05-17 22:06:00,2.79547,2.79796,2.79545,2.79725,5750000.0
2007-05-17 22:07:00,2.79353,2.79769,2.79239,2.79553,9750000.0
2007-05-17 22:08:00,2.79522,2.7975,2.79475,2.79475,10000000.0
2007-05-17 22:09:00,2.79551,2.79803,2.79393,2.79604,9000000.0
2007-05-17 22:10:00,2.79819,2.79819,2.79162,2.79553,7130000.0
2007-05-17 22:11:00,2.79408,2.79811,2.79408,2.79638,5500000.0
2007-05-17 22:12:00,2.79758,2.79758,2.79516,2.79516,10130000.0
2007-05-17 22:13:00,2.79372,2.79735,2.7933,2.79735,6750000.0
2007-05-17 22:14:00,2.79547,2.79764,2.79372,2.7968,9000000.0
2007-05-17 22:15:00,2.79294,2.79921,2.79294,2.79494,14000000.0
2007-05-17 22:16:00,2.79731,2.79817,2.79493,2.79755,7000000.0
2007-05-17 22:17:00,2.79606,2.7984,2.79382,2.79491,5750000.0
2007-05-17 22:18:00,2.79907,2.79907,2.79359,2.79724,13000000.0
2007-05-17 22:19:00,2.79597,2.79805,2.7952,2.797,6880000.0
2007-05-17 22:20:00,2.79336,2.79726,2.79289,2.79359,8250000.0
2007-05-17 22:21:00,2.79549,2.79788,2.79042,2.79377,8500000.0
2007-05-17 22:22:00,2.79598,2.79763,2.79426,2.79601,6250000.0
2007-05-17 22:23:00,2.79585,2.79759,2.79448,2.79537,7000000.0
2007-05-17 22:24:00,2.79759,2.79759,2.79381,2.79614,7000000.0
2007-05-17 22:27:00,2.79669,2.79788,2.79345,2.79723,11500000.0
2007-05-17 22:30:00,2.79709,2.79709,2.79593,2.79686,3750000.0
2007-05-17 22:31:00,2.79485,2.79673,2.79405,2.79405,12750000.0
2007-05-17 22:34:00,2.79361,2.79701,2.79282,2.79607,16760000.0
2007-05-17 22:35:00,2.79791,2.79873,2.79426,2.79426,7750000.0
2007-05-17 22:36:00,2.79669,2.79714,2.79371,2.79661,14500000.0
2007-05-17 22:39:00,2.79722,2.79758,2.79247,2.79548,7630000.0
2007-05-17 22:40:00,2.79695,2.79717,2.79421,2.79712,6250000.0
2007-05-17 22:41:00,2.7959,2.79918,2.79491,2.79918,6250000.0
2007-05-17 22:42:00,2.79997,2.79997,2.79247,2.79612,8750000.0
2007-05-17 22:43:00,2.7972,2.79847,2.7967,2.79808,10130000.0
2007-05-17 22:44:00,2.7958,2.79774,2.79502,2.79774,21000000.0
2007-05-17 22:45:00,2.79656,2.7981,2.79517,2.79648,6880000.0
2007-05-17 22:46:00,2.79613,2.79828,2.79507,2.79507,10000000.0
2007-05-17 22:47:00,2.79489,2.79785,2.79467,2.7973,10500000.0
2007-05-17 22:50:00,2.79729,2.79913,2.79477,2.79708,15750000.0
2007-05-17 22:51:00,2.7972,2.79904,2.79509,2.79904,6500000.0
2007-05-17 22:52:00,2.79598,2.79899,2.79371,2.79899,8500000.0
2007-05-17 22:53:00,2.79444,2.79836,2.79444,2.79611,5000000.0
2007-05-17 22:55:00,2.79698,2.79838,2.7967,2.79803,3750000.0
2007-05-17 22:56:00,2.7975,2.79845,2.79472,2.79658,8500000.0
2007-05-17 22:58:00,2.79635,2.79855,2.79584,2.79766,9500000.0
2007-05-17 23:01:00,2.79637,2.79994,2.7962,2.79762,12250000.0
2007-05-17 23:06:00,2.79815,2.799,2.79753,2.79753,8500000.0
2007-05-17 23:07:00,2.80062,2.80062,2.79508,2.79809,10000000.0
2007-05-17 23:08:00,2.7981,2.79975,2.79643,2.7978,10380000.0
2007-05-17 23:09:00,2.79834,2.79888,2.79643,2.79727,11000000.0
2007-05-17 23:10:00,2.79788,2.79984,2.79478,2.79984,7000000.0
2007-05-17 23:11:00,2.79851,2.79905,2.79671,2.79671,4250000.0
2007-05-17 23:12:00,2.79777,2.79957,2.79658,2.79939,6250000.0
2007-05-17 23:15:00,2.79969,2.79969,2.79636,2.7967,10500000.0
2007-05-17 23:17:00,2.79951,2.79951,2.79891,2.79891,1750000.0
2007-05-17 23:18:00,2.7964,2.79949,2.79406,2.79949,11250000.0
2007-05-17 23:21:00,2.79743,2.80018,2.79743,2.80018,9000000.0
2007-05-17 23:22:00,2.79476,2.79843,2.79476,2.79799,2750000.0
2007-05-17 23:23:00,2.79809,2.79966,2.79599,2.79958,5500000.0
2007-05-17 23:24:00,2.79827,2.8,2.79758,2.8,5750000.0
2007-05-17 23:25:00,2.79812,2.80032,2.79744,2.80032,6630000.0
2007-05-17 23:26:00,2.79889,2.80042,2.79682,2.79868,8880000.0
2007-05-17 23:27:00,2.79927,2.79972,2.79569,2.79964,6000000.0
2007-05-17 23:28:00,2.79893,2.80101,2.79706,2.79706,5750000.0
2007-05-17 23:29:00,2.79926,2.79926,2.79808,2.79808,1750000.0
2007-05-17 23:30:00,2.79951,2.79951,2.79646,2.79646,2250000.0
2007-05-17 23:31:00,2.79466,2.80009,2.79466,2.80009,3750000.0
2007-05-17 23:32:00,2.79499,2.80014,2.79473,2.79789,7630000.0
2007-05-17 23:33:00,2.79998,2.80004,2.79494,2.79789,6250000.0
2007-05-17 23:34:00,2.79832,2.80055,2.79625,2.80017,8500000.0
2007-05-17 23:35:00,2.79729,2.79927,2.79629,2.79822,6000000.0
2007-05-17 23:36:00,2.79832,2.79955,2.79657,2.7978,4000000.0
2007-05-17 23:37:00,2.79751,2.79947,2.79657,2.79657,5250000.0
2007-05-17 23:38:00,2.7975,2.7975,2.7975,2.7975,750000.0
2007-05-17 23:40:00,2.7982,2.79918,2.79442,2.79442,7000000.0
2007-05-17 23:41:00,2.79775,2.799,2.79609,2.79609,6250000.0
2007-05-17 23:42:00,2.79873,2.79917,2.79566,2.79917,6000000.0
2007-05-17 23:43:00,2.79551,2.79916,2.79513,2.79791,10000000.0
2007-05-17 23:46:00,2.79803,2.80022,2.79531,2.80022,13500000.0
2007-05-17 23:47:00,2.79779,2.7994,2.79381,2.79676,9500000.0
2007-05-17 23:48:00,2.79772,2.79941,2.79651,2.7993,17250000.0
2007-05-17 23:49:00,2.79922,2.80004,2.79782,2.79957,9500000.0
2007-05-17 23:51:00,2.79739,2.7987,2.79731,2.79743,5510000.0
2007-05-17 23:56:00,2.79671,2.79963,2.79594,2.79908,7250000.0
2007-05-18 00:00:00,2.79809,2.79934,2.79519,2.79763,13510000.0
2007-05-18 00:01:00,2.7949,2.79905,2.7949,2.79781,5250000.0
2007-05-18 00:03:00,2.79857,2.80131,2.79715,2.79843,11000000.0
2007-05-18 00:05:00,2.79771,2.7994,2.79375,2.79375,11500000.0
2007-05-18 00:06:00,2.79896,2.79997,2.79809,2.79983,11250000.0
2007-05-18 00:07:00,2.79691,2.79808,2.79458,2.79768,12750000.0
2007-05-18 00:14:00,2.79866,2.80033,2.79529,2.79969,7250000.0
2007-05-18 00:15:00,2.7943,2.79781,2.7943,2.79781,2250000.0
2007-05-18 00:16:00,2.79554,2.79918,2.79554,2.79679,5750000.0
2007-05-18 00:19:00,2.79631,2.79939,2.79507,2.79804,11250000.0
2007-05-18 00:20:00,2.7967,2.80054,2.7967,2.80046,9500000.0
2007-05-18 00:21:00,2.79908,2.80042,2.7959,2.79859,13500000.0
2007-05-18 00:25:00,2.79835,2.80073,2.7935,2.80073,7500000.0
2007-05-18 00:26:00,2.79887,2.80046,2.79887,2.80046,2500000.0
2007-05-18 00:27:00,2.79864,2.80005,2.79677,2.79988,8750000.0
2007-05-18 00:28:00,2.79837,2.79992,2.79837,2.79979,10880000.0
2007-05-18 00:30:00,2.7986,2.79997,2.79686,2.7975,7000000.0
2007-05-18 00:31:00,2.79876,2.79956,2.79876,2.79914,5500000.0
2007-05-18 00:32:00,2.79751,2.80003,2.79652,2.80003,6500000.0
2007-05-18 00:34:00,2.79441,2.79881,2.79422,2.79722,10250000.0
2007-05-18 00:35:00,2.79798,2.80033,2.79798,2.79945,6250000.0
2007-05-18 00:36:00,2.79769,2.79967,2.79513,2.79967,4750000.0
2007-05-18 00:37:00,2.79649,2.79986,2.79649,2.79818,7500000.0
2007-05-18 00:38:00,2.79728,2.79983,2.79646,2.79915,11130000.0
2007-05-18 00:39:00,2.79849,2.80023,2.79591,2.79846,6250000.0
2007-05-18 00:41:00,2.7992,2.79998,2.79707,2.79707,9390000.0
2007-05-18 00:42:00,2.79973,2.80019,2.79669,2.80019,11250000.0
2007-05-18 00:43:00,2.79955,2.80011,2.79724,2.80011,8750000.0
2007-05-18 00:46:00,2.79726,2.80167,2.79704,2.79904,11750000.0
2007-05-18 00:49:00,2.79811,2.80009,2.79811,2.79968,4510000.0
2007-05-18 00:50:00,2.79971,2.79971,2.79801,2.79801,8000000.0
2007-05-18 00:51:00,2.79784,2.79859,2.79784,2.79832,2750000.0
2007-05-18 00:52:00,2.79951,2.80005,2.79872,2.79872,7250000.0
2007-05-18 00:53:00,2.7987,2.80047,2.79679,2.79984,7880000.0
2007-05-18 00:55:00,2.798,2.79981,2.79601,2.79868,6250000.0
2007-05-18 00:57:00,2.79921,2.80096,2.7984,2.80096,6000000.0
2007-05-18 00:58:00,2.79861,2.80039,2.79559,2.80039,8250000.0
2007-05-18 00:59:00,2.79832,2.80058,2.79685,2.80058,5250000.0
2007-05-18 01:02:00,2.79533,2.79958,2.79533,2.79924,3000000.0
2007-05-18 01:03:00,2.7956,2.80021,2.7956,2.79996,5750000.0
2007-05-18 01:04:00,2.79863,2.80078,2.79649,2.80078,7250000.0
2007-05-18 01:05:00,2.79945,2.79945,2.79672,2.79862,5250000.0
2007-05-18 01:07:00,2.79887,2.80044,2.79712,2.79712,7500000.0
2007-05-18 01:08:00,2.79836,2.79974,2.79384,2.79974,8000000.0
2007-05-18 01:11:00,2.79724,2.80039,2.79605,2.80039,11250000.0
2007-05-18 01:14:00,2.79609,2.80141,2.79609,2.80082,7750000.0
2007-05-18 01:15:00,2.79886,2.8011,2.7957,2.80091,6000000.0
2007-05-18 01:16:00,2.79885,2.79952,2.79842,2.79842,4750000.0
2007-05-18 01:18:00,2.79935,2.80055,2.79861,2.79861,5630000.0
2007-05-18 01:19:00,2.8005,2.80069,2.79748,2.79748,8260000.0
2007-05-18 01:22:00,2.79945,2.80042,2.79387,2.80041,9760000.0
2007-05-18 01:23:00,2.7959,2.80045,2.7959,2.80022,8000000.0
2007-05-18 01:24:00,2.7992,2.80008,2.79438,2.80008,2250000.0
2007-05-18 01:25:00,2.79774,2.80035,2.79616,2.79871,7500000.0
2007-05-18 01:29:00,2.79892,2.79999,2.7957,2.79914,7000000.0
2007-05-18 01:30:00,2.7984,2.79997,2.79518,2.79669,10500000.0
2007-05-18 01:31:00,2.79896,2.79987,2.79487,2.79864,9250000.0
2007-05-18 01:32:00,2.79881,2.8,2.79384,2.79638,5250000.0
2007-05-18 01:33:00,2.79876,2.8001,2.79405,2.79679,10250000.0
2007-05-18 01:34:00,2.79454,2.799,2.79454,2.79569,6500000.0
2007-05-18 01:35:00,2.80049,2.80049,2.79688,2.80029,6000000.0
2007-05-18 01:36:00,2.79988,2.80068,2.79772,2.79904,9500000.0
2007-05-18 01:40:00,2.79627,2.79999,2.79358,2.79358,10000000.0
2007-05-18 01:41:00,2.79737,2.80032,2.7964,2.7983,8250000.0
2007-05-18 01:42:00,2.79828,2.8,2.79639,2.79887,13000000.0
2007-05-18 01:43:00,2.79883,2.80065,2.79741,2.79898,6000000.0
2007-05-18 01:44:00,2.79707,2.80026,2.79552,2.79654,8000000.0
2007-05-18 01:45:00,2.7979,2.79966,2.79715,2.79715,15500000.0
2007-05-18 01:49:00,2.79673,2.80011,2.79673,2.80011,8250000.0
2007-05-18 01:50:00,2.79873,2.80006,2.79616,2.80006,11000000.0
2007-05-18 01:51:00,2.79787,2.79977,2.796,2.796,7750000.0
2007-05-18 01:52:00,2.79764,2.79935,2.79764,2.79828,7250000.0
2007-05-18 01:54:00,2.79748,2.80076,2.79639,2.79923,14000000.0
2007-05-18 01:55:00,2.79937,2.80084,2.79579,2.80084,7750000.0
2007-05-18 01:56:00,2.79759,2.79944,2.79633,2.79877,7750000.0
2007-05-18 02:00:00,2.80114,2.80114,2.79907,2.79907,2500000.0
2007-05-18 02:01:00,2.79712,2.80133,2.79702,2.799,11500000.0
2007-05-18 02:04:00,2.79702,2.80048,2.79702,2.80047,8750000.0
2007-05-18 02:05:00,2.79914,2.80046,2.7961,2.79912,13750000.0
2007-05-18 02:06:00,2.79622,2.80065,2.79622,2.80065,9250000.0
2007-05-18 02:07:00,2.79842,2.80099,2.79842,2.79928,4750000.0
2007-05-18 02:08:00,2.79749,2.80128,2.79749,2.80128,14500000.0
2007-05-18 02:10:00,2.79972,2.8009,2.79791,2.79956,4500000.0
2007-05-18 02:11:00,2.79941,2.8012,2.79692,2.7991,10750000.0
2007-05-18 02:12:00,2.80017,2.80124,2.7976,2.79907,18000000.0
2007-05-18 02:13:00,2.7997,2.80006,2.79804,2.79804,7500000.0
2007-05-18 02:14:00,2.79958,2.80078,2.79869,2.80007,12000000.0
2007-05-18 02:15:00,2.79917,2.80152,2.79672,2.80006,12750000.0
2007-05-18 02:16:00,2.79683,2.80027,2.79683,2.79763,7750000.0
2007-05-18 02:17:00,2.79885,2.80073,2.79765,2.79911,15000000.0
2007-05-18 02:19:00,2.79995,2.80019,2.79702,2.79891,8750000.0
2007-05-18 02:20:00,2.79935,2.8005,2.79803,2.79942,6000000.0
2007-05-18 02:21:00,2.80035,2.80035,2.79927,2.79927,2250000.0
2007-05-18 02:22:00,2.80026,2.80026,2.79916,2.79933,6500000.0
2007-05-18 02:23:00,2.79991,2.80006,2.79795,2.7995,6750000.0
2007-05-18 02:29:00,2.79699,2.79989,2.79699,2.79935,11250000.0
2007-05-18 02:30:00,2.7992,2.80056,2.79599,2.79684,10250000.0
2007-05-18 02:31:00,2.79873,2.80092,2.79807,2.79892,12750000.0
2007-05-18 02:32:00,2.79846,2.8004,2.7981,2.79854,11250000.0
2007-05-18 02:35:00,2.79917,2.80012,2.79526,2.79868,8500000.0
2007-05-18 02:36:00,2.7954,2.80052,2.7954,2.79939,8250000.0
2007-05-18 02:37:00,2.79859,2.80032,2.79449,2.79861,8500000.0
2007-05-18 02:38:00,2.80022,2.80022,2.79716,2.79819,8000000.0
2007-05-18 02:40:00,2.7996,2.8005,2.79871,2.8005,10750000.0
2007-05-18 02:41:00,2.79736,2.80039,2.79736,2.80027,15500000.0
2007-05-18 02:42:00,2.79947,2.80024,2.79798,2.79798,7750000.0
2007-05-18 02:44:00,2.79709,2.80037,2.79709,2.80037,5250000.0
2007-05-18 02:46:00,2.80001,2.80044,2.79628,2.80011,11250000.0
2007-05-18 02:48:00,2.79896,2.80053,2.79799,2.7985,9500000.0
2007-05-18 02:49:00,2.79925,2.80064,2.79639,2.79879,7500000.0
2007-05-18 02:50:00,2.79644,2.8002,2.79644,2.8002,11130000.0
2007-05-18 02:51:00,2.79888,2.7998,2.79533,2.7998,10500000.0
2007-05-18 02:52:00,2.79875,2.80063,2.79515,2.80063,6250000.0
2007-05-18 02:53:00,2.79703,2.80071,2.79703,2.79903,7000000.0
2007-05-18 02:54:00,2.79915,2.80028,2.79617,2.79737,10250000.0
2007-05-18 02:55:00,2.80042,2.803,2.79659,2.79717,16250000.0
2007-05-18 02:56:00,2.79868,2.80051,2.79621,2.80051,8250000.0
2007-05-18 02:57:00,2.79902,2.80113,2.79778,2.79902,7500000.0
2007-05-18 02:58:00,2.79686,2.80068,2.79488,2.79832,11000000.0
2007-05-18 02:59:00,2.79976,2.80292,2.79734,2.79734,9000000.0
2007-05-18 03:00:00,2.79867,2.80044,2.79658,2.79915,11250000.0
2007-05-18 03:02:00,2.79929,2.80122,2.79881,2.79939,14000000.0
2007-05-18 03:03:00,2.80063,2.80166,2.7996,2.80166,6630000.0
2007-05-18 03:04:00,2.80014,2.80115,2.79753,2.80115,5250000.0
2007-05-18 03:05:00,2.80056,2.8011,2.79607,2.79874,14500000.0
2007-05-18 03:06:00,2.79807,2.80171,2.79807,2.80081,12630000.0
2007-05-18 03:07:00,2.80009,2.80106,2.79862,2.80078,11500000.0
2007-05-18 03:08:00,2.80074,2.80074,2.79611,2.79857,10750000.0
2007-05-18 03:09:00,2.7995,2.80204,2.79609,2.80177,11000000.0
2007-05-18 03:10:00,2.79925,2.80101,2.7979,2.80101,11000000.0
2007-05-18 03:14:00,2.79841,2.80095,2.79747,2.79962,5500000.0
2007-05-18 03:15:00,2.7974,2.80116,2.79525,2.79932,7750000.0
2007-05-18 03:16:00,2.79905,2.8011,2.79679,2.79679,7380000.0
2007-05-18 03:17:00,2.79668,2.80144,2.79668,2.80144,5250000.0
2007-05-18 03:18:00,2.80054,2.80123,2.79735,2.80123,6000000.0
2007-05-18 03:20:00,2.80112,2.80173,2.79898,2.80112,9130000.0
2007-05-18 03:26:00,2.79994,2.80117,2.79657,2.80117,6000000.0
2007-05-18 03:27:00,2.8002,2.80128,2.79839,2.80064,5750000.0
2007-05-18 03:28:00,2.79758,2.80007,2.7951,2.7951,8500000.0
2007-05-18 03:34:00,2.80028,2.80129,2.79555,2.8003,16130000.0
2007-05-18 03:35:00,2.80077,2.80077,2.79803,2.80073,4500000.0
2007-05-18 03:36:00,2.79918,2.80095,2.79805,2.79805,6750000.0
2007-05-18 03:37:00,2.79833,2.80214,2.79774,2.80148,9500000.0
2007-05-18 03:38:00,2.79869,2.80068,2.7974,2.79887,9380000.0
2007-05-18 03:39:00,2.79991,2.80082,2.79769,2.79769,7750000.0
2007-05-18 03:42:00,2.79957,2.80171,2.79672,2.79968,6250000.0
2007-05-18 03:43:00,2.79943,2.80104,2.79668,2.79668,7750000.0
2007-05-18 03:44:00,2.8005,2.80126,2.79652,2.80075,9000000.0
2007-05-18 03:45:00,2.80073,2.80139,2.79721,2.79979,12250000.0
2007-05-18 03:48:00,2.80119,2.80119,2.79641,2.79681,18750000.0
2007-05-18 03:49:00,2.79898,2.80077,2.79657,2.79657,12750000.0
2007-05-18 03:50:00,2.80186,2.80186,2.79656,2.80029,5250000.0
2007-05-18 03:51:00,2.79749,2.80136,2.797,2.79976,10000000.0
2007-05-18 03:53:00,2.79528,2.80097,2.79528,2.79976,5250000.0
2007-05-18 03:56:00,2.80086,2.80092,2.79748,2.7989,7250000.0
2007-05-18 03:57:00,2.80141,2.80141,2.79834,2.79834,12500000.0
2007-05-18 04:00:00,2.80011,2.80178,2.79736,2.79982,11500000.0
2007-05-18 04:18:00,2.80069,2.80105,2.7961,2.80098,7000000.0
2007-05-18 04:19:00,2.80058,2.80129,2.79839,2.80129,7750000.0
2007-05-18 04:20:00,2.80172,2.80172,2.79871,2.79984,5500000.0
2007-05-18 04:21:00,2.79821,2.80147,2.79681,2.80064,9260000.0
2007-05-18 04:22:00,2.79958,2.80162,2.79805,2.80162,7880000.0
2007-05-18 04:23:00,2.8016,2.80248,2.7983,2.80055,7380000.0
2007-05-18 04:24:00,2.8003,2.802,2.798,2.798,8250000.0
2007-05-18 04:25:00,2.79988,2.80164,2.79697,2.80164,11880000.0
2007-05-18 04:26:00,2.79991,2.80212,2.79627,2.79627,9000000.0
2007-05-18 04:27:00,2.80078,2.8018,2.79813,2.79813,6630000.0
2007-05-18 04:28:00,2.80109,2.80275,2.80079,2.80275,6250000.0
2007-05-18 04:29:00,2.80165,2.80222,2.79892,2.80222,8880000.0
2007-05-18 04:30:00,2.80166,2.80238,2.80052,2.80154,6500000.0
2007-05-18 04:31:00,2.79795,2.80255,2.79795,2.80213,11250000.0
2007-05-18 04:32:00,2.80071,2.80249,2.8005,2.80092,7760000.0
2007-05-18 04:33:00,2.79878,2.80242,2.79878,2.80242,8500000.0
2007-05-18 04:34:00,2.80261,2.80261,2.79978,2.79978,8750000.0
2007-05-18 04:35:00,2.80186,2.80229,2.7999,2.80091,6630000.0
2007-05-18 04:36:00,2.80243,2.80243,2.7994,2.7994,11500000.0
2007-05-18 04:37:00,2.80102,2.80226,2.79944,2.80053,10000000.0
2007-05-18 04:38:00,2.80195,2.8023,2.80029,2.8023,6380000.0
2007-05-18 04:39:00,2.80064,2.80348,2.79998,2.80065,7250000.0
2007-05-18 04:41:00,2.79953,2.80258,2.79953,2.8009,11250000.0
2007-05-18 04:47:00,2.80091,2.80256,2.80001,2.80086,10010000.0
2007-05-18 04:55:00,2.80023,2.80222,2.79993,2.80217,5500000.0
2007-05-18 04:56:00,2.80041,2.80122,2.79858,2.80025,15250000.0
2007-05-18 04:58:00,2.79992,2.80222,2.79778,2.79995,8000000.0
2007-05-18 04:59:00,2.80208,2.80249,2.79806,2.80016,18260000.0
2007-05-18 05:00:00,2.80156,2.80377,2.79917,2.79917,6000000.0
2007-05-18 05:01:00,2.8031,2.8036,2.79997,2.80305,8130000.0
2007-05-18 05:02:00,2.80183,2.80461,2.79987,2.80394,9630000.0
2007-05-18 05:03:00,2.80154,2.80429,2.80154,2.80302,12250000.0
2007-05-18 05:04:00,2.80099,2.80315,2.79863,2.80007,8130000.0
2007-05-18 05:05:00,2.79857,2.80274,2.79857,2.80274,4750000.0
2007-05-18 05:06:00,2.80121,2.80183,2.79707,2.79707,8630000.0
2007-05-18 05:11:00,2.80297,2.80297,2.79996,2.80092,8750000.0
2007-05-18 05:12:00,2.8024,2.8024,2.79691,2.80239,6750000.0
2007-05-18 05:15:00,2.80185,2.80379,2.80182,2.80346,5250000.0
2007-05-18 05:16:00,2.80024,2.80288,2.80024,2.80075,7250000.0
2007-05-18 05:17:00,2.80315,2.80317,2.79944,2.79944,6000000.0
2007-05-18 05:18:00,2.80231,2.80276,2.80078,2.80094,5880000.0
2007-05-18 05:19:00,2.80229,2.80229,2.79875,2.80208,10130000.0
2007-05-18 05:20:00,2.79968,2.80367,2.79968,2.80098,6750000.0
2007-05-18 05:21:00,2.79942,2.80231,2.79942,2.80231,7130000.0
2007-05-18 05:22:00,2.80008,2.80092,2.79887,2.80072,6000000.0
2007-05-18 05:23:00,2.8013,2.80131,2.79951,2.79951,4880000.0
2007-05-18 05:24:00,2.80139,2.80139,2.80036,2.80083,3000000.0
2007-05-18 05:27:00,2.80069,2.80273,2.80069,2.80086,6750000.0
2007-05-18 05:28:00,2.80051,2.80243,2.79789,2.79863,13250000.0
2007-05-18 05:29:00,2.80208,2.8029,2.79856,2.80161,11000000.0
2007-05-18 05:30:00,2.80131,2.80311,2.79977,2.79977,6250000.0
2007-05-18 05:31:00,2.80174,2.80318,2.79758,2.80313,11500000.0
2007-05-18 05:32:00,2.80136,2.80314,2.80073,2.80096,8750000.0
2007-05-18 05:33:00,2.80144,2.80326,2.80021,2.80199,8500000.0
2007-05-18 05:34:00,2.80122,2.80351,2.80053,2.80351,14250000.0
2007-05-18 05:37:00,2.80142,2.80284,2.80026,2.80208,8500000.0
2007-05-18 05:38:00,2.79843,2.8043,2.79843,2.80174,8000000.0
2007-05-18 05:41:00,2.80132,2.80236,2.80086,2.80086,5500000.0
2007-05-18 05:42:00,2.79935,2.80273,2.79882,2.80273,9750000.0
2007-05-18 05:43:00,2.80095,2.80251,2.79696,2.80245,17500000.0
2007-05-18 05:44:00,2.8011,2.80277,2.79887,2.8018,14000000.0
2007-05-18 05:45:00,2.79896,2.80245,2.7974,2.80245,5500000.0
2007-05-18 05:46:00,2.80273,2.80282,2.7985,2.80282,6000000.0
2007-05-18 05:54:00,2.80109,2.80323,2.79903,2.80089,11500000.0
2007-05-18 05:56:00,2.80262,2.80367,2.80002,2.80235,20500000.0
2007-05-18 06:00:00,2.79664,2.80328,2.79664,2.80097,7500000.0
2007-05-18 06:01:00,2.80136,2.80326,2.80136,2.8025,9750000.0
2007-05-18 06:02:00,2.79977,2.8034,2.79957,2.80197,14250000.0
2007-05-18 06:05:00,2.8024,2.80318,2.80057,2.8023,7130000.0
2007-05-18 06:06:00,2.80301,2.80301,2.79899,2.80038,8250000.0
2007-05-18 06:07:00,2.80092,2.80284,2.80092,2.8011,3750000.0
2007-05-18 06:11:00,2.80069,2.80249,2.79853,2.80181,16000000.0
2007-05-18 06:12:00,2.80222,2.80222,2.80117,2.8022,4500000.0
2007-05-18 06:13:00,2.79909,2.80201,2.7978,2.80026,10510000.0
2007-05-18 06:14:00,2.80177,2.80177,2.80058,2.80058,6250000.0
2007-05-18 06:15:00,2.80075,2.80275,2.79851,2.80079,10630000.0
2007-05-18 06:19:00,2.80103,2.80197,2.80096,2.80096,5750000.0
2007-05-18 06:20:00,2.79883,2.80257,2.79834,2.79965,8750000.0
2007-05-18 06:22:00,2.80221,2.8025,2.79998,2.80206,9000000.0
2007-05-18 06:26:00,2.80224,2.80283,2.79797,2.80241,15390000.0
2007-05-18 06:27:00,2.80088,2.80233,2.79801,2.80094,9640000.0
2007-05-18 06:28:00,2.80222,2.80222,2.8022,2.8022,1880000.0
2007-05-18 06:30:00,2.80015,2.80214,2.80015,2.80214,7000000.0
2007-05-18 06:31:00,2.80063,2.80271,2.80063,2.80247,7250000.0
2007-05-18 06:33:00,2.80171,2.80397,2.79863,2.79977,17000000.0
2007-05-18 06:37:00,2.80246,2.8028,2.79612,2.80078,12890000.0
2007-05-18 06:39:00,2.80053,2.80279,2.79741,2.80086,7130000.0
2007-05-18 06:40:00,2.80195,2.80195,2.79868,2.80166,11130000.0
2007-05-18 06:41:00,2.80198,2.802,2.79834,2.80139,7250000.0
2007-05-18 06:42:00,2.79993,2.80503,2.79737,2.80312,14000000.0
2007-05-18 06:44:00,2.80201,2.80202,2.79797,2.80019,9250000.0
2007-05-18 06:46:00,2.80118,2.80203,2.79858,2.80203,9250000.0
2007-05-18 06:47:00,2.80094,2.80309,2.7984,2.80309,7500000.0
2007-05-18 06:48:00,2.80239,2.80239,2.80084,2.80162,7250000.0
2007-05-18 06:49:00,2.80121,2.80253,2.79992,2.80057,8000000.0
2007-05-18 06:51:00,2.80088,2.80213,2.79911,2.80119,7760000.0
2007-05-18 06:52:00,2.80313,2.80313,2.79982,2.8028,6000000.0
2007-05-18 06:54:00,2.803,2.803,2.80081,2.80116,10500000.0
2007-05-18 06:55:00,2.79974,2.80383,2.79974,2.80383,5250000.0
2007-05-18 06:56:00,2.80299,2.80299,2.80099,2.80114,9000000.0
2007-05-18 07:00:00,2.80191,2.80337,2.80045,2.80067,6500000.0
2007-05-18 07:01:00,2.80293,2.80332,2.80022,2.80022,6500000.0
2007-05-18 07:03:00,2.80052,2.8036,2.79833,2.79833,5250000.0
2007-05-18 07:05:00,2.80178,2.80332,2.80027,2.80197,5500000.0
2007-05-18 07:06:00,2.80219,2.80328,2.80154,2.80154,3750000.0
2007-05-18 07:07:00,2.80305,2.80335,2.79742,2.80308,15500000.0
2007-05-18 07:10:00,2.80314,2.80315,2.79894,2.80112,15380000.0
2007-05-18 07:11:00,2.80089,2.80375,2.79895,2.80375,6750000.0
2007-05-18 07:12:00,2.80147,2.80329,2.7998,2.80146,11880000.0
2007-05-18 07:13:00,2.80295,2.80402,2.79983,2.80127,11630000.0
2007-05-18 07:15:00,2.80184,2.80359,2.79968,2.80142,12000000.0
2007-05-18 07:18:00,2.80137,2.80307,2.80012,2.80033,17630000.0
2007-05-18 07:19:00,2.79969,2.80295,2.79969,2.80263,4500000.0
2007-05-18 07:20:00,2.8033,2.8033,2.80027,2.80109,6750000.0
2007-05-18 07:22:00,2.80154,2.80322,2.80132,2.80304,13500000.0
2007-05-18 07:23:00,2.80347,2.80347,2.80163,2.8029,5500000.0
2007-05-18 07:24:00,2.80353,2.80363,2.80167,2.80292,9250000.0
2007-05-18 07:25:00,2.80434,2.8047,2.80047,2.8047,11750000.0
2007-05-18 07:26:00,2.80196,2.8044,2.79835,2.80217,9130000.0
2007-05-18 07:27:00,2.80116,2.80312,2.79685,2.80086,13500000.0
2007-05-18 07:28:00,2.80482,2.80482,2.80128,2.80481,11500000.0
2007-05-18 07:29:00,2.80001,2.80458,2.79754,2.80452,14000000.0
2007-05-18 07:30:00,2.79792,2.80446,2.79792,2.80446,10380000.0
2007-05-18 07:31:00,2.80332,2.80527,2.80247,2.80527,9000000.0
2007-05-18 07:32:00,2.80081,2.8054,2.80048,2.80484,11250000.0
2007-05-18 07:33:00,2.8053,2.8053,2.80172,2.80199,9750000.0
2007-05-18 07:34:00,2.80414,2.80505,2.80233,2.8039,6750000.0
2007-05-18 07:35:00,2.80196,2.80523,2.79868,2.80242,9250000.0
2007-05-18 07:36:00,2.80142,2.80482,2.79829,2.80136,11250000.0
2007-05-18 07:40:00,2.80503,2.80503,2.80239,2.80383,6250000.0
2007-05-18 07:41:00,2.80475,2.80475,2.79765,2.79765,5750000.0
2007-05-18 07:42:00,2.80146,2.80577,2.80102,2.80519,7000000.0
2007-05-18 07:43:00,2.80238,2.80517,2.79964,2.80258,9000000.0
2007-05-18 07:44:00,2.80223,2.80592,2.79814,2.80565,5750000.0
2007-05-18 07:45:00,2.80222,2.80525,2.80185,2.80525,8500000.0
2007-05-18 07:46:00,2.80397,2.80559,2.80051,2.80051,7250000.0
2007-05-18 07:47:00,2.80064,2.80499,2.80064,2.80167,8750000.0
2007-05-18 07:49:00,2.80048,2.80373,2.80048,2.80246,6880000.0
2007-05-18 07:50:00,2.80381,2.80381,2.80009,2.80009,5130000.0
2007-05-18 07:51:00,2.79838,2.80336,2.79838,2.80177,6750000.0
2007-05-18 07:52:00,2.80428,2.8049,2.79987,2.80057,9880000.0
2007-05-18 07:53:00,2.80083,2.80554,2.80083,2.80151,7140000.0
2007-05-18 07:54:00,2.80594,2.80616,2.80259,2.80259,6380000.0
2007-05-18 07:55:00,2.80326,2.8064,2.80238,2.80636,10010000.0
2007-05-18 07:56:00,2.80427,2.80713,2.80425,2.80425,6130000.0
2007-05-18 07:57:00,2.80583,2.80721,2.80305,2.80642,8250000.0
2007-05-18 07:58:00,2.80337,2.80669,2.79928,2.80669,8500000.0
2007-05-18 07:59:00,2.80419,2.80685,2.80364,2.80364,9250000.0
2007-05-18 08:00:00,2.80556,2.8058,2.80039,2.80271,5250000.0
2007-05-18 08:01:00,2.80536,2.80564,2.8023,2.80236,9250000.0
2007-05-18 08:02:00,2.8062,2.80621,2.80437,2.8062,5750000.0
2007-05-18 08:03:00,2.80301,2.80625,2.80261,2.80625,7630000.0
2007-05-18 08:04:00,2.80308,2.80622,2.80049,2.80259,8880000.0
2007-05-18 08:05:00,2.8029,2.80592,2.80285,2.80409,8750000.0
2007-05-18 08:06:00,2.8043,2.8071,2.80195,2.80591,7010000.0
2007-05-18 08:08:00,2.80467,2.80698,2.80309,2.80687,6760000.0
2007-05-18 08:09:00,2.80449,2.80518,2.80289,2.8031,7500000.0
2007-05-18 08:10:00,2.80524,2.80577,2.80056,2.80482,11250000.0
2007-05-18 08:11:00,2.80447,2.8062,2.80287,2.80489,8750000.0
2007-05-18 08:12:00,2.80465,2.80465,2.79821,2.80213,8130000.0
2007-05-18 08:13:00,2.80497,2.80497,2.8014,2.80341,6250000.0
2007-05-18 08:14:00,2.80066,2.80312,2.79744,2.80312,10760000.0
2007-05-18 08:15:00,2.80297,2.80301,2.79851,2.79851,9750000.0
2007-05-18 08:16:00,2.80329,2.80407,2.80095,2.80184,6500000.0
2007-05-18 08:17:00,2.80409,2.8041,2.80124,2.8041,7380000.0
2007-05-18 08:18:00,2.80415,2.80415,2.79781,2.80271,6500000.0
2007-05-18 08:19:00,2.80127,2.80365,2.79991,2.80113,8750000.0
2007-05-18 08:20:00,2.80441,2.80441,2.80158,2.8033,8750000.0
2007-05-18 08:21:00,2.80049,2.80415,2.79876,2.80415,7380000.0
2007-05-18 08:22:00,2.80109,2.80378,2.79767,2.79767,10500000.0
2007-05-18 08:23:00,2.80108,2.80435,2.79949,2.80435,7880000.0
2007-05-18 08:24:00,2.80155,2.80565,2.79959,2.7999,10880000.0
2007-05-18 08:25:00,2.80249,2.80533,2.80249,2.80514,7760000.0
2007-05-18 08:26:00,2.80353,2.8063,2.80195,2.80628,7630000.0
2007-05-18 08:27:00,2.80267,2.80782,2.80267,2.80718,3750000.0
2007-05-18 08:28:00,2.80223,2.80672,2.80171,2.80437,9760000.0
2007-05-18 08:29:00,2.80411,2.80686,2.80411,2.80445,8250000.0
2007-05-18 08:30:00,2.80329,2.80755,2.80238,2.80755,5500000.0
2007-05-18 08:31:00,2.8053,2.80667,2.80143,2.80654,7380000.0
2007-05-18 08:32:00,2.80694,2.80766,2.80284,2.80284,9880000.0
2007-05-18 08:33:00,2.80639,2.80725,2.8032,2.8032,7000000.0
2007-05-18 08:34:00,2.80372,2.80769,2.80106,2.80239,16130000.0
2007-05-18 08:35:00,2.80362,2.80587,2.80227,2.80322,6250000.0
2007-05-18 08:36:00,2.8049,2.80531,2.80276,2.80412,5880000.0
2007-05-18 08:37:00,2.8057,2.80636,2.80291,2.80313,8250000.0
2007-05-18 08:38:00,2.8076,2.8076,2.8009,2.80493,10630000.0
2007-05-18 08:39:00,2.80418,2.80661,2.80386,2.80656,8130000.0
2007-05-18 08:40:00,2.80274,2.80814,2.80234,2.80814,8130000.0
2007-05-18 08:41:00,2.80741,2.8082,2.80459,2.808,17260000.0
2007-05-18 08:42:00,2.80356,2.80688,2.79995,2.80408,7630000.0
2007-05-18 08:43:00,2.80594,2.80594,2.80283,2.80426,10000000.0
2007-05-18 08:44:00,2.80255,2.80497,2.80097,2.80402,9750000.0
2007-05-18 08:45:00,2.80646,2.80659,2.80106,2.80479,9250000.0
2007-05-18 08:46:00,2.80602,2.80635,2.80388,2.80635,8000000.0
2007-05-18 08:47:00,2.80663,2.80663,2.80415,2.806,5500000.0
2007-05-18 08:48:00,2.80615,2.80729,2.80406,2.8072,14130000.0
2007-05-18 08:49:00,2.80671,2.80671,2.80355,2.80355,5750000.0
2007-05-18 08:50:00,2.80203,2.80641,2.80203,2.80641,10630000.0
2007-05-18 08:51:00,2.80198,2.80488,2.80108,2.8032,8130000.0
2007-05-18 08:52:00,2.7993,2.80611,2.7993,2.80611,11500000.0
2007-05-18 08:53:00,2.80394,2.80571,2.79933,2.80391,9750000.0
2007-05-18 08:54:00,2.80587,2.80587,2.80095,2.80449,7500000.0
2007-05-18 08:55:00,2.80441,2.80534,2.80354,2.80354,7750000.0
2007-05-18 08:56:00,2.80646,2.80646,2.80435,2.80535,6130000.0
2007-05-18 08:57:00,2.80136,2.8068,2.79958,2.80555,12630000.0
2007-05-18 08:58:00,2.80549,2.80549,2.80061,2.80237,13010000.0
2007-05-18 08:59:00,2.80531,2.80543,2.8011,2.80431,15260000.0
2007-05-18 09:00:00,2.80544,2.80558,2.80038,2.80232,8000000.0
2007-05-18 09:01:00,2.80451,2.80543,2.80047,2.80047,10510000.0
2007-05-18 09:02:00,2.80287,2.80418,2.80065,2.80402,12250000.0
2007-05-18 09:03:00,2.80162,2.80446,2.79996,2.80252,12880000.0
2007-05-18 09:04:00,2.80092,2.80476,2.79808,2.8046,7880000.0
2007-05-18 09:05:00,2.80439,2.80521,2.80235,2.80397,14630000.0
2007-05-18 09:06:00,2.80582,2.80596,2.80077,2.80238,7500000.0
2007-05-18 09:07:00,2.80605,2.80605,2.80039,2.80495,10130000.0
2007-05-18 09:08:00,2.80672,2.80672,2.80238,2.80462,8000000.0
2007-05-18 09:09:00,2.80315,2.80707,2.80289,2.80707,8000000.0
2007-05-18 09:10:00,2.8067,2.80689,2.80348,2.80609,6500000.0
2007-05-18 09:11:00,2.8061,2.80689,2.80444,2.80689,8750000.0
2007-05-18 09:12:00,2.80527,2.80646,2.8017,2.80385,9500000.0
2007-05-18 09:13:00,2.80137,2.80623,2.80005,2.80623,8500000.0
2007-05-18 09:14:00,2.806,2.806,2.79966,2.80525,11130000.0
2007-05-18 09:15:00,2.80625,2.80685,2.80191,2.80685,9380000.0
2007-05-18 09:16:00,2.80315,2.80623,2.80009,2.8033,9000000.0
2007-05-18 09:17:00,2.80491,2.80695,2.80385,2.80395,10000000.0
2007-05-18 09:18:00,2.80583,2.80637,2.79952,2.79952,8250000.0
2007-05-18 09:19:00,2.80676,2.80786,2.80093,2.80493,5250000.0
2007-05-18 09:20:00,2.80725,2.80862,2.80402,2.80484,7130000.0
2007-05-18 09:21:00,2.80951,2.80951,2.80513,2.80812,8000000.0
2007-05-18 09:22:00,2.80392,2.80842,2.80392,2.80757,6500000.0
2007-05-18 09:23:00,2.80856,2.80856,2.80304,2.80741,9750000.0
2007-05-18 09:24:00,2.80618,2.80814,2.80309,2.80724,8510000.0
2007-05-18 09:25:00,2.80315,2.80927,2.80315,2.80927,11630000.0
2007-05-18 09:26:00,2.80482,2.80844,2.80171,2.80171,13250000.0
2007-05-18 09:27:00,2.8086,2.81006,2.80288,2.80288,9130000.0
2007-05-18 09:28:00,2.80931,2.80931,2.80413,2.80847,8010000.0
2007-05-18 09:29:00,2.80481,2.80827,2.8039,2.80554,17500000.0
2007-05-18 09:30:00,2.80835,2.80852,2.80382,2.80382,6130000.0
2007-05-18 09:31:00,2.80723,2.80799,2.80437,2.80779,5510000.0
2007-05-18 09:32:00,2.8077,2.8077,2.80126,2.80312,9250000.0
2007-05-18 09:33:00,2.80693,2.80693,2.80144,2.80303,5500000.0
2007-05-18 09:34:00,2.80731,2.80743,2.8049,2.8049,10750000.0
2007-05-18 09:35:00,2.80831,2.80831,2.80178,2.80614,9380000.0
2007-05-18 09:36:00,2.80811,2.80811,2.80127,2.80428,6380000.0
2007-05-18 09:37:00,2.80229,2.80552,2.80122,2.80131,8500000.0
2007-05-18 09:38:00,2.80532,2.80564,2.80239,2.80378,5380000.0
2007-05-18 09:39:00,2.80108,2.8049,2.80056,2.8015,10250000.0
2007-05-18 09:40:00,2.80141,2.80494,2.80141,2.80355,7750000.0
2007-05-18 09:41:00,2.80311,2.80481,2.7981,2.80377,16260000.0
2007-05-18 09:42:00,2.80327,2.80566,2.79966,2.80254,23250000.0
2007-05-18 09:43:00,2.80307,2.80632,2.80156,2.80505,9380000.0
2007-05-18 09:44:00,2.80614,2.80645,2.80179,2.80645,7260000.0
2007-05-18 09:45:00,2.80563,2.80724,2.8037,2.80724,10500000.0
2007-05-18 09:46:00,2.80525,2.80755,2.80162,2.80755,8000000.0
2007-05-18 09:47:00,2.80577,2.80696,2.80207,2.80344,8380000.0
2007-05-18 09:48:00,2.80385,2.80631,2.80219,2.80463,7260000.0
2007-05-18 09:49:00,2.80471,2.80659,2.80233,2.80233,6630000.0
2007-05-18 09:50:00,2.80381,2.80471,2.80175,2.80441,7130000.0
2007-05-18 09:51:00,2.80524,2.80524,2.79931,2.80377,6000000.0
2007-05-18 09:52:00,2.8028,2.80465,2.80125,2.80418,8380000.0
2007-05-18 09:53:00,2.80468,2.8048,2.80221,2.80354,9500000.0
2007-05-18 09:54:00,2.80555,2.8064,2.80457,2.80552,6510000.0
2007-05-18 09:55:00,2.80505,2.80656,2.80362,2.80656,5750000.0
2007-05-18 09:56:00,2.80626,2.80626,2.80187,2.8041,7000000.0
2007-05-18 09:57:00,2.80735,2.80752,2.80499,2.80638,14250000.0
2007-05-18 09:58:00,2.80108,2.80634,2.80108,2.80615,10500000.0
2007-05-18 09:59:00,2.80653,2.80653,2.8024,2.805,9630000.0
2007-05-18 10:00:00,2.80579,2.80579,2.80011,2.80436,5750000.0
2007-05-18 10:01:00,2.80638,2.8067,2.80315,2.80315,8000000.0
2007-05-18 10:02:00,2.80629,2.80651,2.80215,2.80215,8380000.0
2007-05-18 10:03:00,2.80613,2.80729,2.80259,2.80621,13510000.0
2007-05-18 10:04:00,2.80514,2.80721,2.80475,2.80642,7000000.0
2007-05-18 10:05:00,2.80683,2.80683,2.80391,2.80561,5500000.0
2007-05-18 10:06:00,2.80199,2.80678,2.80095,2.80628,13130000.0
2007-05-18 10:07:00,2.80478,2.80534,2.8029,2.80363,5500000.0
2007-05-18 10:08:00,2.8011,2.80681,2.8011,2.80681,10010000.0
2007-05-18 10:09:00,2.79994,2.80561,2.79994,2.80233,13630000.0
2007-05-18 10:10:00,2.80625,2.8071,2.80163,2.80327,14750000.0
2007-05-18 10:11:00,2.80414,2.80652,2.79946,2.80376,6760000.0
2007-05-18 10:12:00,2.80335,2.80437,2.79807,2.80328,8500000.0
2007-05-18 10:13:00,2.80008,2.80385,2.79954,2.80104,11380000.0
2007-05-18 10:14:00,2.80311,2.80311,2.80011,2.80241,11130000.0
2007-05-18 10:15:00,2.80237,2.80411,2.80126,2.80387,9000000.0
2007-05-18 10:16:00,2.80198,2.80312,2.79832,2.79959,11130000.0
2007-05-18 10:17:00,2.80292,2.80411,2.7996,2.80261,10630000.0
2007-05-18 10:18:00,2.80032,2.80336,2.79783,2.80336,9000000.0
2007-05-18 10:19:00,2.79946,2.80257,2.79946,2.80238,9880000.0
2007-05-18 10:20:00,2.80266,2.80289,2.80104,2.80178,5510000.0
2007-05-18 10:21:00,2.80371,2.80371,2.79757,2.80184,14880000.0
2007-05-18 10:22:00,2.79958,2.80296,2.7987,2.80296,9750000.0
2007-05-18 10:23:00,2.80285,2.80285,2.79712,2.80177,9010000.0
2007-05-18 10:24:00,2.80126,2.80258,2.7975,2.79987,10630000.0
2007-05-18 10:25:00,2.80062,2.80256,2.79664,2.79989,5750000.0
2007-05-18 10:26:00,2.80098,2.80224,2.79811,2.7985,15260000.0
2007-05-18 10:27:00,2.80144,2.80209,2.79545,2.79545,11130000.0
2007-05-18 10:28:00,2.80248,2.80252,2.79949,2.80252,8750000.0
2007-05-18 10:29:00,2.80296,2.80296,2.80025,2.80288,10500000.0
2007-05-18 10:30:00,2.80226,2.80228,2.79824,2.80021,7750000.0
2007-05-18 10:31:00,2.79975,2.80287,2.79836,2.80205,12760000.0
2007-05-18 10:32:00,2.80191,2.80243,2.79757,2.80016,13760000.0
2007-05-18 10:33:00,2.80201,2.80364,2.79611,2.80279,11260000.0
2007-05-18 10:34:00,2.80241,2.8031,2.79884,2.8031,10500000.0
2007-05-18 10:35:00,2.80275,2.80481,2.79947,2.80186,6890000.0
2007-05-18 10:36:00,2.80486,2.80525,2.80036,2.80475,10380000.0
2007-05-18 10:37:00,2.8032,2.80427,2.79913,2.80414,8500000.0
2007-05-18 10:38:00,2.80329,2.80449,2.80066,2.8015,6000000.0
2007-05-18 10:39:00,2.80367,2.80459,2.80082,2.80407,9750000.0
2007-05-18 10:40:00,2.80176,2.80458,2.79935,2.80254,6250000.0
2007-05-18 10:42:00,2.80455,2.80484,2.80137,2.8032,7000000.0
2007-05-18 10:43:00,2.80271,2.80468,2.79972,2.80438,9630000.0
2007-05-18 10:44:00,2.8019,2.80363,2.79935,2.79935,12380000.0
2007-05-18 10:45:00,2.80293,2.80439,2.79832,2.80121,14500000.0
2007-05-18 10:46:00,2.80146,2.80316,2.79916,2.80116,10510000.0
2007-05-18 10:47:00,2.80007,2.8044,2.7993,2.8044,11250000.0
2007-05-18 10:48:00,2.80432,2.80494,2.79917,2.80211,6000000.0
2007-05-18 10:49:00,2.80373,2.80402,2.8005,2.8005,11000000.0
2007-05-18 10:50:00,2.805,2.80517,2.8023,2.80517,9000000.0
2007-05-18 10:51:00,2.80102,2.80395,2.80066,2.80066,9750000.0
2007-05-18 10:52:00,2.80247,2.80536,2.80178,2.80455,12380000.0
2007-05-18 10:53:00,2.80367,2.80453,2.79899,2.80453,6250000.0
2007-05-18 10:54:00,2.80329,2.80497,2.79916,2.80229,9500000.0
2007-05-18 10:55:00,2.80602,2.80602,2.80138,2.80381,7750000.0
2007-05-18 10:56:00,2.80374,2.80529,2.80132,2.80359,12750000.0
2007-05-18 10:57:00,2.80236,2.80634,2.80236,2.80592,6000000.0
2007-05-18 10:58:00,2.80605,2.80678,2.79978,2.80615,11750000.0
2007-05-18 10:59:00,2.80481,2.80901,2.80333,2.80735,7000000.0
2007-05-18 11:00:00,2.80342,2.80706,2.80227,2.80409,12260000.0
2007-05-18 11:02:00,2.80692,2.80692,2.80403,2.80416,10000000.0
2007-05-18 11:03:00,2.80691,2.807,2.80407,2.80651,10750000.0
2007-05-18 11:04:00,2.80333,2.80643,2.80328,2.80484,8000000.0
2007-05-18 11:05:00,2.8027,2.80523,2.79987,2.80436,9000000.0
2007-05-18 11:06:00,2.80452,2.80615,2.80151,2.80438,8000000.0
2007-05-18 11:07:00,2.80687,2.80687,2.79779,2.79779,5250000.0
2007-05-18 11:08:00,2.8021,2.8021,2.79878,2.80097,5750000.0
2007-05-18 11:09:00,2.80601,2.80601,2.8013,2.80597,8750000.0
2007-05-18 11:10:00,2.80463,2.80628,2.79995,2.80628,11250000.0
2007-05-18 11:11:00,2.8048,2.80645,2.80189,2.80645,6250000.0
2007-05-18 11:12:00,2.80522,2.80614,2.80111,2.80411,5250000.0
2007-05-18 11:13:00,2.80617,2.80687,2.80173,2.80372,9750000.0
2007-05-18 11:14:00,2.80615,2.80648,2.8029,2.80647,7630000.0
2007-05-18 11:15:00,2.80573,2.80732,2.80324,2.80324,8750000.0
2007-05-18 11:16:00,2.80625,2.80625,2.80256,2.80492,6000000.0
2007-05-18 11:17:00,2.80366,2.80679,2.80251,2.80363,8380000.0
2007-05-18 11:18:00,2.80625,2.80789,2.80282,2.80767,9000000.0
2007-05-18 11:19:00,2.8058,2.80771,2.8046,2.80685,7750000.0
2007-05-18 11:20:00,2.80673,2.80867,2.80493,2.80866,6500000.0
2007-05-18 11:21:00,2.80583,2.8074,2.80223,2.80611,9000000.0
2007-05-18 11:22:00,2.80731,2.80731,2.80354,2.80354,6250000.0
2007-05-18 11:23:00,2.80321,2.80844,2.80251,2.80672,14880000.0
2007-05-18 11:24:00,2.80798,2.80852,2.80433,2.80433,10000000.0
2007-05-18 11:25:00,2.8051,2.80787,2.80324,2.804,14750000.0
2007-05-18 11:26:00,2.80713,2.80804,2.80347,2.80789,9500000.0
2007-05-18 11:27:00,2.8051,2.80789,2.8051,2.80785,9000000.0
2007-05-18 11:28:00,2.80366,2.80656,2.80172,2.80172,12380000.0
2007-05-18 11:29:00,2.80711,2.80711,2.79991,2.80483,6250000.0
2007-05-18 11:30:00,2.80577,2.80601,2.80271,2.80301,7250000.0
2007-05-18 11:31:00,2.80596,2.80663,2.80144,2.80663,11250000.0
2007-05-18 11:32:00,2.80593,2.80671,2.80157,2.80574,14000000.0
2007-05-18 11:33:00,2.80498,2.80652,2.80255,2.80344,9750000.0
2007-05-18 11:34:00,2.80619,2.80619,2.80302,2.80509,8750000.0
2007-05-18 11:35:00,2.80398,2.80495,2.79919,2.80184,13000000.0
2007-05-18 11:36:00,2.80476,2.80545,2.80106,2.80106,11000000.0
2007-05-18 11:37:00,2.80064,2.80385,2.79891,2.80385,8500000.0
2007-05-18 11:38:00,2.79968,2.8036,2.79968,2.8036,6000000.0
2007-05-18 11:39:00,2.80202,2.80342,2.80058,2.80339,5500000.0
2007-05-18 11:40:00,2.80164,2.80309,2.79791,2.80228,16000000.0
2007-05-18 11:41:00,2.80335,2.80446,2.79892,2.80096,7880000.0
2007-05-18 11:42:00,2.80021,2.80274,2.7977,2.80193,10000000.0
2007-05-18 11:43:00,2.80409,2.80409,2.80127,2.80131,7750000.0
2007-05-18 11:44:00,2.80335,2.80345,2.79906,2.79913,9000000.0
2007-05-18 11:45:00,2.80127,2.80428,2.80127,2.80289,10750000.0
2007-05-18 11:46:00,2.80414,2.80414,2.8012,2.80142,5750000.0
2007-05-18 11:47:00,2.80178,2.80509,2.79686,2.80509,9000000.0
2007-05-18 11:48:00,2.80246,2.80601,2.80041,2.80601,9880000.0
2007-05-18 11:49:00,2.80446,2.80584,2.80125,2.80312,9250000.0
2007-05-18 11:50:00,2.8058,2.80689,2.80228,2.80504,13380000.0
2007-05-18 11:51:00,2.80514,2.80644,2.80209,2.80525,6000000.0
2007-05-18 11:52:00,2.8069,2.8069,2.80368,2.80368,9750000.0
2007-05-18 11:53:00,2.80691,2.80706,2.80432,2.80516,5880000.0
2007-05-18 11:54:00,2.80602,2.80699,2.80221,2.80688,12250000.0
2007-05-18 11:55:00,2.80685,2.8075,2.80323,2.80323,7130000.0
2007-05-18 11:56:00,2.80729,2.80804,2.80419,2.80607,6750000.0
2007-05-18 11:57:00,2.80308,2.8075,2.80308,2.80613,6880000.0
2007-05-18 11:58:00,2.80401,2.80833,2.80401,2.8043,14750000.0
2007-05-18 11:59:00,2.80768,2.80814,2.80423,2.80505,10510000.0
2007-05-18 12:00:00,2.80782,2.80782,2.80458,2.80458,8250000.0
2007-05-18 12:01:00,2.80326,2.80712,2.80326,2.80371,6380000.0
2007-05-18 12:02:00,2.80295,2.80697,2.80135,2.80135,8750000.0
2007-05-18 12:03:00,2.80397,2.80789,2.80387,2.8052,8500000.0
2007-05-18 12:04:00,2.80732,2.80732,2.80156,2.80659,7010000.0
2007-05-18 12:05:00,2.80593,2.8065,2.799,2.80495,7750000.0
2007-05-18 12:06:00,2.80332,2.80523,2.80197,2.80303,7380000.0
2007-05-18 12:07:00,2.80469,2.80699,2.80232,2.80476,8880000.0
2007-05-18 12:08:00,2.80059,2.80603,2.80059,2.80533,6750000.0
2007-05-18 12:09:00,2.80245,2.80663,2.79947,2.80452,6750000.0
2007-05-18 12:10:00,2.80512,2.80583,2.79846,2.80274,10880000.0
2007-05-18 12:11:00,2.80537,2.80574,2.80315,2.80315,7380000.0
2007-05-18 12:12:00,2.80545,2.80717,2.80204,2.80618,15500000.0
2007-05-18 12:13:00,2.8024,2.80812,2.80167,2.80708,10760000.0
2007-05-18 12:14:00,2.80257,2.80634,2.80257,2.80313,5250000.0
2007-05-18 12:15:00,2.80541,2.80691,2.80162,2.8041,11250000.0
2007-05-18 12:16:00,2.80395,2.80395,2.80119,2.80119,5390000.0
2007-05-18 12:17:00,2.80585,2.80645,2.80406,2.8053,5750000.0
2007-05-18 12:18:00,2.80219,2.80683,2.80061,2.80061,6500000.0
2007-05-18 12:19:00,2.80661,2.80754,2.80067,2.80671,8000000.0
2007-05-18 12:20:00,2.80406,2.8089,2.80345,2.80551,6750000.0
2007-05-18 12:21:00,2.80743,2.80788,2.80255,2.80332,17880000.0
2007-05-18 12:22:00,2.80687,2.80744,2.80494,2.80499,6250000.0
2007-05-18 12:23:00,2.80504,2.8077,2.8022,2.80746,11750000.0
2007-05-18 12:24:00,2.80259,2.80768,2.80259,2.80744,8250000.0
2007-05-18 12:26:00,2.80679,2.80807,2.80448,2.80448,7750000.0
2007-05-18 12:27:00,2.80788,2.80788,2.80275,2.80734,10380000.0
2007-05-18 12:28:00,2.80625,2.8082,2.80551,2.80657,7880000.0
2007-05-18 12:29:00,2.8068,2.80825,2.80532,2.80745,8260000.0
2007-05-18 12:30:00,2.80803,2.80803,2.80287,2.80313,5500000.0
2007-05-18 12:31:00,2.8066,2.81029,2.80512,2.81029,8000000.0
2007-05-18 12:32:00,2.80828,2.80912,2.8056,2.80825,7500000.0
2007-05-18 12:33:00,2.8088,2.8088,2.80438,2.80689,6750000.0
2007-05-18 12:34:00,2.80651,2.80874,2.80523,2.80752,7500000.0
2007-05-18 12:35:00,2.80833,2.80914,2.80167,2.80914,10630000.0
2007-05-18 12:36:00,2.80935,2.80947,2.80498,2.80947,8000000.0
2007-05-18 12:37:00,2.80742,2.8104,2.80425,2.80941,16750000.0
2007-05-18 12:38:00,2.80983,2.80983,2.80413,2.80968,8760000.0
2007-05-18 12:39:00,2.80722,2.80905,2.80517,2.80826,5630000.0
2007-05-18 12:40:00,2.80574,2.80964,2.80574,2.80922,8260000.0
2007-05-18 12:41:00,2.80696,2.81047,2.80604,2.81047,6630000.0
2007-05-18 12:42:00,2.81063,2.81063,2.80587,2.81062,13510000.0
2007-05-18 12:43:00,2.80819,2.81095,2.80636,2.81042,6500000.0
2007-05-18 12:44:00,2.80908,2.81056,2.80609,2.80791,7750000.0
2007-05-18 12:45:00,2.81073,2.81159,2.80436,2.80986,6880000.0
2007-05-18 12:46:00,2.80578,2.81285,2.80578,2.81153,7380000.0
2007-05-18 12:47:00,2.81242,2.81309,2.80931,2.81309,10000000.0
2007-05-18 12:48:00,2.80952,2.81483,2.80952,2.81177,6250000.0
2007-05-18 12:49:00,2.81242,2.81309,2.80888,2.81215,6630000.0
2007-05-18 12:50:00,2.81162,2.81315,2.80912,2.81263,8500000.0
2007-05-18 12:51:00,2.81257,2.81378,2.80958,2.81378,8880000.0
2007-05-18 12:52:00,2.81343,2.81343,2.80751,2.81323,9750000.0
2007-05-18 12:53:00,2.81422,2.81422,2.81099,2.81393,7000000.0
2007-05-18 12:54:00,2.80983,2.81347,2.80983,2.81324,5500000.0
2007-05-18 12:55:00,2.81379,2.81511,2.81052,2.81052,6380000.0
2007-05-18 12:56:00,2.81241,2.81424,2.80871,2.81014,11630000.0
2007-05-18 12:57:00,2.81383,2.81467,2.81,2.81467,10750000.0
2007-05-18 12:58:00,2.8125,2.81431,2.80691,2.80996,10510000.0
2007-05-18 12:59:00,2.81075,2.81399,2.81016,2.81211,11260000.0
2007-05-18 13:00:00,2.81381,2.81381,2.80713,2.81128,6000000.0
2007-05-18 13:01:00,2.8111,2.81307,2.81031,2.81135,9880000.0
2007-05-18 13:02:00,2.81091,2.81295,2.80822,2.81009,7000000.0
2007-05-18 13:03:00,2.81192,2.81273,2.80623,2.81007,8890000.0
2007-05-18 13:04:00,2.81136,2.81196,2.80829,2.80993,10500000.0
2007-05-18 13:05:00,2.81222,2.81222,2.80588,2.81014,11750000.0
2007-05-18 13:06:00,2.8107,2.81144,2.80762,2.81077,6250000.0
2007-05-18 13:07:00,2.81148,2.81289,2.80727,2.81164,14260000.0
2007-05-18 13:08:00,2.81268,2.81273,2.80696,2.81044,7630000.0
2007-05-18 13:09:00,2.81061,2.81083,2.80552,2.8081,9250000.0
2007-05-18 13:10:00,2.81124,2.81124,2.80672,2.80941,6380000.0
2007-05-18 13:11:00,2.80833,2.81131,2.80746,2.80868,11380000.0
2007-05-18 13:12:00,2.80923,2.81,2.80616,2.81,13380000.0
2007-05-18 13:13:00,2.80741,2.81052,2.8047,2.80969,11630000.0
2007-05-18 13:14:00,2.80856,2.81036,2.80619,2.80997,7630000.0
2007-05-18 13:15:00,2.81057,2.81136,2.80371,2.80372,5750000.0
2007-05-18 13:16:00,2.81079,2.81079,2.80614,2.80927,9760000.0
2007-05-18 13:17:00,2.8085,2.81151,2.80833,2.80833,7500000.0
2007-05-18 13:18:00,2.81235,2.81235,2.80789,2.81169,7630000.0
2007-05-18 13:19:00,2.80766,2.81079,2.80766,2.80785,10500000.0
2007-05-18 13:20:00,2.80562,2.81,2.80562,2.80692,11500000.0
2007-05-18 13:21:00,2.80856,2.81086,2.80739,2.80739,7750000.0
2007-05-18 13:22:00,2.8094,2.81078,2.8078,2.81002,6500000.0
2007-05-18 13:23:00,2.80811,2.80968,2.80724,2.80968,10250000.0
2007-05-18 13:24:00,2.80442,2.80797,2.80435,2.80699,5130000.0
2007-05-18 13:25:00,2.80901,2.80901,2.80575,2.80611,7750000.0
2007-05-18 13:26:00,2.80777,2.80845,2.80145,2.80775,6130000.0
2007-05-18 13:27:00,2.80874,2.80925,2.80615,2.80615,12000000.0
2007-05-18 13:28:00,2.80933,2.81005,2.80264,2.80459,9760000.0
2007-05-18 13:29:00,2.806,2.80946,2.80409,2.80936,5750000.0
2007-05-18 13:30:00,2.81027,2.81027,2.80422,2.80422,9130000.0
2007-05-18 13:31:00,2.80648,2.80939,2.80537,2.80537,10750000.0
2007-05-18 13:32:00,2.80929,2.8106,2.8052,2.80702,6880000.0
2007-05-18 13:33:00,2.8055,2.81093,2.80516,2.80718,5750000.0
2007-05-18 13:34:00,2.80904,2.81074,2.80373,2.80373,8500000.0
2007-05-18 13:35:00,2.81016,2.81027,2.80186,2.80615,7880000.0
2007-05-18 13:36:00,2.80579,2.81022,2.80579,2.81016,8880000.0
2007-05-18 13:37:00,2.81087,2.81087,2.8053,2.8053,8500000.0
2007-05-18 13:38:00,2.81094,2.81094,2.8056,2.80665,7250000.0
2007-05-18 13:39:00,2.81023,2.81073,2.80526,2.80993,10380000.0
2007-05-18 13:40:00,2.80679,2.81108,2.80679,2.80836,7130000.0
2007-05-18 13:41:00,2.81009,2.81142,2.80794,2.80866,10000000.0
2007-05-18 13:42:00,2.80901,2.81185,2.80901,2.81082,5500000.0
2007-05-18 13:43:00,2.81102,2.81177,2.80912,2.81142,6750000.0
2007-05-18 13:44:00,2.80741,2.81127,2.8074,2.80856,7380000.0
2007-05-18 13:45:00,2.80498,2.81112,2.80498,2.80552,9010000.0
2007-05-18 13:46:00,2.81146,2.81266,2.80947,2.81266,8510000.0
2007-05-18 13:47:00,2.80919,2.81167,2.80777,2.81046,13500000.0
2007-05-18 13:48:00,2.81065,2.81189,2.80748,2.81189,11630000.0
2007-05-18 13:49:00,2.80945,2.81219,2.80864,2.80864,7630000.0
2007-05-18 13:50:00,2.81106,2.8128,2.80689,2.80689,4750000.0
2007-05-18 13:51:00,2.81179,2.81179,2.80595,2.8109,7760000.0
2007-05-18 13:52:00,2.81112,2.81185,2.80783,2.80855,8130000.0
2007-05-18 13:53:00,2.81163,2.8127,2.80762,2.80762,6000000.0
2007-05-18 13:54:00,2.81117,2.81117,2.80847,2.8089,5250000.0
2007-05-18 13:55:00,2.81058,2.81103,2.80769,2.80769,11130000.0
2007-05-18 13:57:00,2.81082,2.81094,2.80825,2.81072,6500000.0
2007-05-18 13:58:00,2.80787,2.81117,2.80787,2.80896,13000000.0
2007-05-18 13:59:00,2.81058,2.81093,2.8063,2.80832,6250000.0
2007-05-18 14:00:00,2.80921,2.81052,2.80678,2.81052,8380000.0
2007-05-18 14:01:00,2.80766,2.81068,2.80609,2.81021,11500000.0
2007-05-18 14:02:00,2.80733,2.80762,2.80649,2.80762,7500000.0
2007-05-18 14:03:00,2.80858,2.81055,2.80347,2.80347,8630000.0
2007-05-18 14:04:00,2.81061,2.81094,2.80669,2.80817,5130000.0
2007-05-18 14:05:00,2.80924,2.8097,2.80626,2.80786,6760000.0
2007-05-18 14:07:00,2.81071,2.81071,2.80444,2.81005,7000000.0
2007-05-18 14:08:00,2.80698,2.81003,2.80562,2.80609,7880000.0
2007-05-18 14:09:00,2.80867,2.80867,2.80362,2.80435,6250000.0
2007-05-18 14:10:00,2.80785,2.80817,2.80096,2.80096,10000000.0
2007-05-18 14:11:00,2.80435,2.80661,2.80285,2.80603,8000000.0
2007-05-18 14:12:00,2.80578,2.80705,2.80238,2.80606,11260000.0
2007-05-18 14:13:00,2.80161,2.80737,2.80161,2.80737,12000000.0
2007-05-18 14:14:00,2.80658,2.80756,2.80366,2.80604,7880000.0
2007-05-18 14:15:00,2.80711,2.80804,2.80235,2.8068,12500000.0
2007-05-18 14:16:00,2.80495,2.80912,2.80371,2.80784,8750000.0
2007-05-18 14:17:00,2.80392,2.80769,2.80392,2.80711,6750000.0
2007-05-18 14:18:00,2.80821,2.80856,2.80442,2.80856,6380000.0
2007-05-18 14:19:00,2.80717,2.80921,2.8062,2.80888,8250000.0
2007-05-18 14:20:00,2.80843,2.80884,2.80449,2.8068,8750000.0
2007-05-18 14:21:00,2.80763,2.80833,2.80327,2.80327,12500000.0
2007-05-18 14:22:00,2.80331,2.80762,2.8023,2.80672,8250000.0
2007-05-18 14:23:00,2.80519,2.80714,2.80442,2.80502,9500000.0
2007-05-18 14:24:00,2.80597,2.8073,2.80285,2.8073,17000000.0
2007-05-18 14:25:00,2.80543,2.80643,2.80259,2.80574,9000000.0
2007-05-18 14:26:00,2.80567,2.80594,2.79766,2.80594,13750000.0
2007-05-18 14:27:00,2.80769,2.80769,2.80416,2.80575,6250000.0
2007-05-18 14:28:00,2.80383,2.80594,2.80222,2.80222,7500000.0
2007-05-18 14:29:00,2.80148,2.80312,2.7994,2.80312,6750000.0
2007-05-18 14:30:00,2.80432,2.80687,2.80401,2.805,11500000.0
2007-05-18 14:31:00,2.80663,2.80663,2.8017,2.80548,11250000.0
2007-05-18 14:32:00,2.80362,2.80591,2.80282,2.80282,5130000.0
2007-05-18 14:33:00,2.80605,2.80663,2.80312,2.80402,12880000.0
2007-05-18 14:34:00,2.80517,2.80567,2.80174,2.80372,13250000.0
2007-05-18 14:35:00,2.80672,2.80672,2.80368,2.80528,7250000.0
2007-05-18 14:36:00,2.80243,2.80293,2.80021,2.80245,13250000.0
2007-05-18 14:37:00,2.80178,2.8058,2.80178,2.80363,9130000.0
2007-05-18 14:38:00,2.80598,2.80598,2.80295,2.80359,7750000.0
2007-05-18 14:39:00,2.80229,2.80477,2.80086,2.80086,9500000.0
2007-05-18 14:40:00,2.80564,2.80564,2.80243,2.80243,10500000.0
2007-05-18 14:41:00,2.80508,2.80508,2.80189,2.80189,6630000.0
2007-05-18 14:42:00,2.80514,2.80514,2.80157,2.80391,16750000.0
2007-05-18 14:43:00,2.80365,2.80578,2.80182,2.80441,9880000.0
2007-05-18 14:44:00,2.80473,2.80595,2.80271,2.80426,9000000.0
2007-05-18 14:45:00,2.79985,2.80467,2.79895,2.79895,5500000.0
2007-05-18 14:46:00,2.80545,2.806,2.80107,2.80329,8130000.0
2007-05-18 14:47:00,2.80515,2.80622,2.80189,2.80273,10380000.0
2007-05-18 14:48:00,2.80388,2.80563,2.80319,2.8054,6750000.0
2007-05-18 14:49:00,2.80553,2.80561,2.80088,2.80088,7880000.0
2007-05-18 14:50:00,2.80122,2.80634,2.80084,2.80606,10380000.0
2007-05-18 14:51:00,2.80632,2.80637,2.80095,2.80528,9500000.0
2007-05-18 14:52:00,2.80458,2.80658,2.7991,2.80256,9380000.0
2007-05-18 14:53:00,2.80575,2.8074,2.80023,2.80469,6250000.0
2007-05-18 14:54:00,2.80679,2.80679,2.80226,2.80226,12750000.0
2007-05-18 14:55:00,2.80624,2.80684,2.80372,2.80684,10750000.0
2007-05-18 14:56:00,2.80373,2.80604,2.8025,2.8025,10500000.0
2007-05-18 14:57:00,2.80433,2.80669,2.80235,2.80505,12500000.0
2007-05-18 14:58:00,2.80133,2.80633,2.80133,2.80502,7760000.0
2007-05-18 14:59:00,2.80473,2.80712,2.80473,2.80712,8250000.0
2007-05-18 15:00:00,2.8043,2.80647,2.80236,2.80275,7000000.0
2007-05-18 15:01:00,2.80344,2.80601,2.80175,2.80505,7000000.0
2007-05-18 15:02:00,2.80434,2.80565,2.80434,2.80527,6750000.0
2007-05-18 15:03:00,2.80703,2.80703,2.80209,2.80458,8250000.0
2007-05-18 15:04:00,2.80059,2.80512,2.80059,2.80221,8500000.0
2007-05-18 15:05:00,2.80537,2.8062,2.79972,2.80334,6000000.0
2007-05-18 15:06:00,2.80113,2.8066,2.80113,2.8039,7130000.0
2007-05-18 15:07:00,2.80574,2.80616,2.80175,2.80307,8250000.0
2007-05-18 15:08:00,2.80604,2.80673,2.79984,2.79984,9750000.0
2007-05-18 15:09:00,2.80473,2.80632,2.80257,2.80537,5750000.0
2007-05-18 15:10:00,2.80251,2.80612,2.80251,2.80542,10250000.0
2007-05-18 15:11:00,2.80391,2.80549,2.80158,2.80158,8630000.0
2007-05-18 15:12:00,2.80383,2.80573,2.80068,2.80245,11000000.0
2007-05-18 15:13:00,2.80296,2.80507,2.80296,2.80331,5500000.0
2007-05-18 15:14:00,2.80501,2.80542,2.80079,2.80256,15500000.0
2007-05-18 15:15:00,2.80558,2.80558,2.80049,2.80436,7750000.0
2007-05-18 15:16:00,2.80469,2.80565,2.80267,2.80565,13750000.0
2007-05-18 15:17:00,2.80293,2.80633,2.80293,2.80591,9000000.0
2007-05-18 15:19:00,2.80444,2.8057,2.80346,2.80414,9630000.0
2007-05-18 15:20:00,2.80252,2.80434,2.7987,2.80351,7380000.0
2007-05-18 15:21:00,2.80429,2.80543,2.80299,2.80535,9000000.0
2007-05-18 15:22:00,2.80644,2.80644,2.80144,2.80289,9380000.0
2007-05-18 15:23:00,2.80513,2.8056,2.80114,2.8051,10380000.0
2007-05-18 15:24:00,2.80583,2.80595,2.80176,2.8036,11130000.0
2007-05-18 15:25:00,2.80494,2.80598,2.80177,2.80584,9880000.0
2007-05-18 15:26:00,2.80226,2.80618,2.80075,2.80509,10250000.0
2007-05-18 15:27:00,2.80466,2.80703,2.80061,2.80475,6250000.0
2007-05-18 15:28:00,2.80242,2.80508,2.80205,2.80306,6500000.0
2007-05-18 15:29:00,2.80431,2.80591,2.80151,2.80513,6750000.0
2007-05-18 15:30:00,2.80636,2.80636,2.80017,2.80128,15010000.0
2007-05-18 15:31:00,2.80707,2.80792,2.80384,2.80673,6750000.0
2007-05-18 15:32:00,2.80299,2.80745,2.80214,2.80669,13250000.0
2007-05-18 15:33:00,2.80644,2.80776,2.80284,2.80776,8000000.0
2007-05-18 15:34:00,2.80594,2.80764,2.80369,2.80632,6250000.0
2007-05-18 15:35:00,2.80213,2.80795,2.80213,2.80437,11130000.0
2007-05-18 15:36:00,2.80498,2.80721,2.80347,2.80721,10000000.0
2007-05-18 15:37:00,2.8027,2.80683,2.80108,2.80683,12250000.0
2007-05-18 15:38:00,2.80525,2.80663,2.80058,2.80364,11250000.0
2007-05-18 15:39:00,2.8063,2.80648,2.80389,2.80619,7500000.0
2007-05-18 15:40:00,2.8068,2.80702,2.80302,2.80626,6250000.0
2007-05-18 15:41:00,2.80307,2.80726,2.80307,2.80691,11000000.0
2007-05-18 15:42:00,2.80691,2.80723,2.80223,2.80431,7130000.0
2007-05-18 15:43:00,2.80435,2.80751,2.8031,2.80504,11130000.0
2007-05-18 15:44:00,2.80682,2.80734,2.80392,2.80509,6250000.0
2007-05-18 15:45:00,2.80653,2.80737,2.80229,2.80592,8250000.0
2007-05-18 15:46:00,2.80666,2.80666,2.80139,2.805,3750000.0
2007-05-18 15:47:00,2.80453,2.80594,2.80068,2.80147,8250000.0
2007-05-18 15:48:00,2.80675,2.80745,2.80187,2.80187,7000000.0
2007-05-18 15:49:00,2.80528,2.80736,2.80026,2.80733,9000000.0
2007-05-18 15:50:00,2.80639,2.80881,2.80434,2.80872,7750000.0
2007-05-18 15:51:00,2.80542,2.80949,2.80542,2.80928,6500000.0
2007-05-18 15:52:00,2.81061,2.81061,2.80675,2.80904,6250000.0
2007-05-18 15:53:00,2.81018,2.81018,2.80355,2.8093,9630000.0
2007-05-18 15:54:00,2.80725,2.80799,2.80602,2.80731,7880000.0
2007-05-18 15:55:00,2.80647,2.8081,2.80525,2.80589,8880000.0
2007-05-18 15:56:00,2.80583,2.80739,2.80458,2.80719,5500000.0
2007-05-18 15:57:00,2.80787,2.80961,2.80337,2.80961,6500000.0
2007-05-18 15:58:00,2.80866,2.80905,2.80522,2.80522,7000000.0
2007-05-18 15:59:00,2.80594,2.80939,2.80536,2.80838,12750000.0
2007-05-18 16:00:00,2.80991,2.80991,2.80659,2.80986,9250000.0
2007-05-18 16:01:00,2.80978,2.81159,2.80693,2.80883,10380000.0
2007-05-18 16:02:00,2.80995,2.80995,2.80497,2.80795,13750000.0
2007-05-18 16:03:00,2.80881,2.8098,2.80583,2.8092,7500000.0
2007-05-18 16:04:00,2.80866,2.80934,2.80578,2.8093,8500000.0
2007-05-18 16:05:00,2.80975,2.80999,2.80755,2.80906,8500000.0
2007-05-18 16:06:00,2.80722,2.80971,2.80457,2.80609,10750000.0
2007-05-18 16:07:00,2.80638,2.81026,2.80638,2.81026,14130000.0
2007-05-18 16:08:00,2.80857,2.81061,2.80608,2.80769,12130000.0
2007-05-18 16:09:00,2.8098,2.8098,2.80427,2.8072,14130000.0
2007-05-18 16:10:00,2.80676,2.80831,2.80393,2.80822,7750000.0
2007-05-18 16:11:00,2.8085,2.8085,2.80679,2.80769,6000000.0
2007-05-18 16:12:00,2.80731,2.80731,2.80449,2.80645,8250000.0
2007-05-18 16:13:00,2.80173,2.80595,2.80072,2.8047,8000000.0
2007-05-18 16:14:00,2.80629,2.80629,2.80354,2.80544,9750000.0
2007-05-18 16:15:00,2.80206,2.80509,2.80094,2.80476,5750000.0
2007-05-18 16:16:00,2.8045,2.80499,2.80137,2.80459,8500000.0
2007-05-18 16:17:00,2.80095,2.80554,2.80095,2.80482,6250000.0
2007-05-18 16:18:00,2.80095,2.80624,2.80016,2.80624,5750000.0
2007-05-18 16:19:00,2.80379,2.80534,2.80118,2.80204,10380000.0
2007-05-18 16:20:00,2.80258,2.80668,2.80258,2.80501,5760000.0
2007-05-18 16:21:00,2.8015,2.80545,2.80043,2.80359,9750000.0
2007-05-18 16:22:00,2.80396,2.8061,2.80272,2.80499,7500000.0
2007-05-18 16:23:00,2.80365,2.80492,2.79936,2.80492,5760000.0
2007-05-18 16:24:00,2.80641,2.80641,2.80318,2.80549,5750000.0
2007-05-18 16:25:00,2.80403,2.80485,2.80155,2.80343,6000000.0
2007-05-18 16:26:00,2.80204,2.80545,2.80204,2.80514,12880000.0
2007-05-18 16:27:00,2.80494,2.80557,2.8019,2.80487,7380000.0
2007-05-18 16:28:00,2.80417,2.80483,2.80127,2.80412,7750000.0
2007-05-18 16:29:00,2.8033,2.80562,2.80107,2.80562,8630000.0
2007-05-18 16:30:00,2.80179,2.80464,2.80029,2.80442,7250000.0
2007-05-18 16:31:00,2.80149,2.80613,2.80149,2.80508,9250000.0
2007-05-18 16:32:00,2.80471,2.80527,2.79889,2.80527,7250000.0
2007-05-18 16:33:00,2.80425,2.80534,2.80287,2.80534,11630000.0
2007-05-18 16:34:00,2.79925,2.806,2.79925,2.80559,13380000.0
2007-05-18 16:35:00,2.80673,2.80741,2.80127,2.80711,14750000.0
2007-05-18 16:36:00,2.8055,2.80875,2.80389,2.8076,10260000.0
2007-05-18 16:37:00,2.80389,2.8067,2.80224,2.8065,5750000.0
2007-05-18 16:38:00,2.80617,2.80771,2.80018,2.80771,10750000.0
2007-05-18 16:39:00,2.8052,2.80787,2.80198,2.80583,7750000.0
2007-05-18 16:40:00,2.80327,2.80721,2.80308,2.80721,8010000.0
2007-05-18 16:41:00,2.80636,2.80886,2.80502,2.80502,6250000.0
2007-05-18 16:42:00,2.80799,2.80799,2.80395,2.8061,6500000.0
2007-05-18 16:43:00,2.80742,2.80748,2.80406,2.80527,12130000.0
2007-05-18 16:44:00,2.80639,2.80758,2.8042,2.80432,8250000.0
2007-05-18 16:45:00,2.80701,2.80851,2.80359,2.80851,7750000.0
2007-05-18 16:46:00,2.8077,2.80813,2.80506,2.80506,5250000.0
2007-05-18 16:47:00,2.80728,2.80784,2.80403,2.80769,13130000.0
2007-05-18 16:48:00,2.80595,2.80883,2.80474,2.80682,7750000.0
2007-05-18 16:49:00,2.80741,2.8082,2.8052,2.80532,7750000.0
2007-05-18 16:50:00,2.80444,2.80803,2.80438,2.80563,8250000.0
2007-05-18 16:51:00,2.80828,2.80828,2.80379,2.80383,7880000.0
2007-05-18 16:52:00,2.80819,2.80819,2.80477,2.80627,6500000.0
2007-05-18 16:53:00,2.80341,2.80777,2.80141,2.80604,11380000.0
2007-05-18 16:54:00,2.8059,2.80852,2.80275,2.80571,7130000.0
2007-05-18 16:55:00,2.80669,2.80676,2.8018,2.80493,6250000.0
2007-05-18 16:56:00,2.80631,2.80766,2.80318,2.80766,7880000.0
2007-05-18 16:57:00,2.80467,2.80726,2.80467,2.80726,7750000.0
2007-05-18 16:58:00,2.80494,2.80723,2.79955,2.80401,14500000.0
2007-05-18 16:59:00,2.80632,2.80743,2.80208,2.80743,6750000.0
2007-05-18 17:00:00,2.80645,2.80709,2.80059,2.80686,15630000.0
2007-05-18 17:01:00,2.80587,2.80587,2.80002,2.80366,6500000.0
2007-05-18 17:02:00,2.80275,2.805,2.80038,2.80368,9130000.0
2007-05-18 17:03:00,2.80167,2.80476,2.79786,2.79786,8380000.0
2007-05-18 17:04:00,2.80292,2.80463,2.79962,2.80463,11130000.0
2007-05-18 17:05:00,2.8052,2.8052,2.8002,2.80401,8380000.0
2007-05-18 17:06:00,2.80447,2.80491,2.8027,2.80491,6250000.0
2007-05-18 17:07:00,2.80473,2.80482,2.8015,2.80335,6250000.0
2007-05-18 17:08:00,2.80208,2.80335,2.79861,2.80197,7750000.0
2007-05-18 17:09:00,2.80093,2.80202,2.79869,2.80202,10000000.0
2007-05-18 17:10:00,2.79907,2.80252,2.79693,2.80213,12750000.0
2007-05-18 17:11:00,2.80223,2.80271,2.8005,2.80165,5500000.0
2007-05-18 17:12:00,2.79961,2.80201,2.79609,2.80201,8500000.0
2007-05-18 17:13:00,2.8021,2.8021,2.79768,2.80116,8750000.0
2007-05-18 17:14:00,2.80077,2.80077,2.79515,2.79809,6630000.0
2007-05-18 17:15:00,2.79875,2.8012,2.7935,2.8012,8250000.0
2007-05-18 17:16:00,2.80068,2.80081,2.7965,2.79961,6250000.0
2007-05-18 17:17:00,2.79719,2.80011,2.79719,2.8001,7000000.0
2007-05-18 17:18:00,2.80004,2.80053,2.79811,2.79869,8500000.0
2007-05-18 17:19:00,2.80057,2.80134,2.79832,2.79851,7500000.0
2007-05-18 17:20:00,2.80099,2.80125,2.79811,2.79982,6630000.0
2007-05-18 17:21:00,2.80005,2.80005,2.79867,2.79867,5750000.0
2007-05-18 17:22:00,2.7999,2.80162,2.7972,2.80056,13630000.0
2007-05-18 17:23:00,2.79892,2.79957,2.7948,2.79747,10250000.0
2007-05-18 17:24:00,2.79598,2.79948,2.7952,2.79865,13250000.0
2007-05-18 17:25:00,2.79838,2.80056,2.79276,2.79953,12380000.0
2007-05-18 17:26:00,2.80006,2.80087,2.79564,2.80006,14000000.0
2007-05-18 17:27:00,2.79774,2.7993,2.7959,2.79625,11130000.0
2007-05-18 17:29:00,2.79975,2.79975,2.79641,2.79668,6630000.0
2007-05-18 17:30:00,2.79846,2.80063,2.79659,2.79667,5630000.0
2007-05-18 17:31:00,2.79933,2.79999,2.79325,2.79624,15010000.0
2007-05-18 17:32:00,2.79817,2.79938,2.79162,2.79883,12380000.0
2007-05-18 17:33:00,2.7996,2.7996,2.79554,2.79799,7250000.0
2007-05-18 17:34:00,2.79801,2.79802,2.79503,2.79802,7500000.0
2007-05-18 17:35:00,2.79946,2.79946,2.79558,2.79709,4880000.0
2007-05-18 17:36:00,2.80011,2.80011,2.79634,2.79879,8500000.0
2007-05-18 17:37:00,2.79708,2.79946,2.79638,2.79891,7250000.0
2007-05-18 17:38:00,2.79706,2.80023,2.79706,2.8002,11880000.0
2007-05-18 17:39:00,2.80072,2.80072,2.79463,2.79642,5500000.0
2007-05-18 17:40:00,2.79974,2.80049,2.79827,2.79833,4880000.0
2007-05-18 17:41:00,2.79679,2.80078,2.79679,2.79891,6880000.0
2007-05-18 17:42:00,2.8009,2.8009,2.79669,2.79843,10130000.0
2007-05-18 17:43:00,2.79865,2.80114,2.79821,2.79916,9380000.0
2007-05-18 17:44:00,2.80135,2.80167,2.79723,2.80167,9000000.0
2007-05-18 17:45:00,2.80217,2.80217,2.79781,2.80133,10380000.0
2007-05-18 17:46:00,2.79924,2.80244,2.7973,2.80172,12880000.0
2007-05-18 17:47:00,2.80155,2.80273,2.79767,2.79767,7000000.0
2007-05-18 17:48:00,2.80045,2.80188,2.79751,2.79988,9250000.0
2007-05-18 17:49:00,2.80268,2.80268,2.79863,2.80163,9380000.0
2007-05-18 17:50:00,2.80067,2.80373,2.79937,2.79969,11880000.0
2007-05-18 17:51:00,2.80122,2.80363,2.79915,2.79976,7750000.0
2007-05-18 17:52:00,2.80258,2.80312,2.79866,2.79866,9500000.0
2007-05-18 17:53:00,2.8015,2.80333,2.80073,2.80264,7000000.0
2007-05-18 17:54:00,2.80054,2.80317,2.79595,2.80109,12630000.0
2007-05-18 17:55:00,2.80202,2.80349,2.80022,2.80294,9010000.0
2007-05-18 17:56:00,2.80354,2.8043,2.79856,2.80087,14260000.0
2007-05-18 17:57:00,2.80344,2.8036,2.80074,2.8036,6630000.0
2007-05-18 17:58:00,2.80076,2.80278,2.79807,2.80278,3750000.0
2007-05-18 17:59:00,2.79957,2.80335,2.79957,2.80301,9510000.0
2007-05-18 18:00:00,2.80342,2.80357,2.79711,2.80073,9880000.0
2007-05-18 18:01:00,2.80185,2.80477,2.80119,2.80477,6750000.0
2007-05-18 18:02:00,2.8031,2.80398,2.80162,2.8037,13010000.0
2007-05-18 18:03:00,2.79983,2.80399,2.79893,2.80325,11130000.0
2007-05-18 18:04:00,2.80063,2.80439,2.7989,2.80284,7130000.0
2007-05-18 18:05:00,2.80467,2.80467,2.8019,2.80354,11250000.0
2007-05-18 18:06:00,2.80458,2.80526,2.80124,2.80387,9880000.0
2007-05-18 18:07:00,2.80482,2.80482,2.80113,2.80441,7250000.0
2007-05-18 18:08:00,2.80551,2.80551,2.80259,2.80421,7890000.0
2007-05-18 18:09:00,2.8037,2.80408,2.79998,2.80408,7500000.0
2007-05-18 18:10:00,2.80247,2.80379,2.80126,2.80126,9130000.0
2007-05-18 18:11:00,2.80161,2.80467,2.80138,2.80138,8250000.0
2007-05-18 18:12:00,2.80173,2.80403,2.79776,2.80138,10630000.0
2007-05-18 18:14:00,2.80465,2.80465,2.79786,2.80104,13500000.0
2007-05-18 18:15:00,2.80433,2.80441,2.80213,2.80364,7500000.0
2007-05-18 18:16:00,2.80119,2.80389,2.79964,2.80147,8130000.0
2007-05-18 18:18:00,2.80361,2.80361,2.80005,2.80296,6750000.0
2007-05-18 18:19:00,2.8037,2.80432,2.80107,2.80347,7880000.0
2007-05-18 18:20:00,2.80279,2.80351,2.79937,2.80076,7010000.0
2007-05-18 18:21:00,2.803,2.80399,2.79886,2.80313,14880000.0
2007-05-18 18:22:00,2.80509,2.80509,2.80042,2.80152,6260000.0
2007-05-18 18:23:00,2.80305,2.8033,2.79948,2.80022,12500000.0
2007-05-18 18:24:00,2.80378,2.80444,2.80165,2.80165,7130000.0
2007-05-18 18:25:00,2.80287,2.80437,2.79949,2.80437,9750000.0
2007-05-18 18:26:00,2.79955,2.80367,2.79955,2.80367,8010000.0
2007-05-18 18:27:00,2.80131,2.80379,2.79825,2.80162,9000000.0
2007-05-18 18:28:00,2.80401,2.80401,2.80065,2.80065,9130000.0
2007-05-18 18:29:00,2.80317,2.80331,2.79894,2.80171,7380000.0
2007-05-18 18:30:00,2.80395,2.80437,2.79993,2.80124,21500000.0
2007-05-18 18:31:00,2.80245,2.80397,2.80099,2.80397,9380000.0
2007-05-18 18:32:00,2.79938,2.80387,2.79938,2.80264,8380000.0
2007-05-18 18:33:00,2.80111,2.80281,2.80006,2.80006,4750000.0
2007-05-18 18:34:00,2.8037,2.8037,2.79943,2.80095,5630000.0
2007-05-18 18:35:00,2.80236,2.80381,2.79905,2.80055,14760000.0
2007-05-18 18:36:00,2.80268,2.8034,2.79876,2.80293,6390000.0
2007-05-18 18:37:00,2.80351,2.80378,2.79951,2.7997,7500000.0
2007-05-18 18:38:00,2.80365,2.8041,2.80019,2.8041,8760000.0
2007-05-18 18:39:00,2.80354,2.80354,2.79932,2.80042,9010000.0
2007-05-18 18:40:00,2.80126,2.80393,2.80126,2.80129,8750000.0
2007-05-18 18:41:00,2.80291,2.80352,2.79926,2.80005,8000000.0
2007-05-18 18:42:00,2.80082,2.80378,2.79807,2.80321,6750000.0
2007-05-18 18:43:00,2.80207,2.80307,2.79832,2.80015,10250000.0
2007-05-18 18:44:00,2.80334,2.8037,2.79722,2.80244,10500000.0
2007-05-18 18:45:00,2.80319,2.80319,2.7996,2.80016,7880000.0
2007-05-18 18:46:00,2.8029,2.8029,2.79723,2.79789,6390000.0
2007-05-18 18:47:00,2.79997,2.80058,2.7987,2.80058,7750000.0
2007-05-18 18:48:00,2.79859,2.80174,2.7985,2.7985,5760000.0
2007-05-18 18:49:00,2.79687,2.80084,2.79461,2.79736,9880000.0
2007-05-18 18:50:00,2.79963,2.80078,2.79774,2.79927,6380000.0
2007-05-18 18:51:00,2.7964,2.79921,2.79291,2.79291,7010000.0
2007-05-18 18:52:00,2.79922,2.79978,2.79263,2.79652,10880000.0
2007-05-18 18:53:00,2.79959,2.79959,2.79496,2.79922,6130000.0
2007-05-18 18:54:00,2.79797,2.79896,2.79608,2.79608,11760000.0
2007-05-18 18:55:00,2.79769,2.79817,2.79379,2.79546,7000000.0
2007-05-18 18:56:00,2.79684,2.798,2.79684,2.79686,7880000.0
2007-05-18 18:57:00,2.79627,2.79926,2.79349,2.79916,7130000.0
2007-05-18 18:58:00,2.79713,2.79902,2.79476,2.79746,3750000.0
2007-05-18 18:59:00,2.79827,2.79937,2.79411,2.7966,7380000.0
2007-05-18 19:00:00,2.79938,2.79938,2.79767,2.79767,6630000.0
2007-05-18 19:01:00,2.80057,2.80057,2.79696,2.79905,6260000.0
2007-05-18 19:02:00,2.79721,2.79868,2.79451,2.7968,10250000.0
2007-05-18 19:03:00,2.7983,2.79877,2.79329,2.79877,10750000.0
2007-05-18 19:04:00,2.7964,2.79929,2.7964,2.79721,10390000.0
2007-05-18 19:05:00,2.80022,2.80022,2.79526,2.79749,7880000.0
2007-05-18 19:06:00,2.80027,2.80027,2.79664,2.7993,5750000.0
2007-05-18 19:07:00,2.80009,2.80031,2.79353,2.79518,7380000.0
2007-05-18 19:10:00,2.80065,2.80065,2.79625,2.80015,10640000.0
2007-05-18 19:11:00,2.79984,2.79984,2.7941,2.79736,7380000.0
2007-05-18 19:12:00,2.79713,2.8004,2.79657,2.79741,6750000.0
2007-05-18 19:13:00,2.79849,2.80047,2.79566,2.80047,5760000.0
2007-05-18 19:14:00,2.79701,2.79701,2.79701,2.79701,750000.0
2007-05-18 19:16:00,2.79559,2.80049,2.79559,2.80049,5880000.0
2007-05-18 19:17:00,2.79637,2.79808,2.79637,2.79808,5250000.0
2007-05-18 19:18:00,2.79652,2.80076,2.79413,2.80052,12750000.0
2007-05-18 19:19:00,2.7976,2.80064,2.79647,2.79833,21250000.0
2007-05-18 19:20:00,2.79608,2.80043,2.79478,2.79793,12380000.0
2007-05-18 19:21:00,2.79594,2.80018,2.79594,2.80018,7880000.0
2007-05-18 19:22:00,2.79761,2.79827,2.79542,2.79797,10250000.0
2007-05-18 19:23:00,2.7985,2.80139,2.79614,2.80139,13380000.0
2007-05-18 19:24:00,2.79862,2.79956,2.79551,2.79685,6000000.0
2007-05-18 19:25:00,2.79505,2.7992,2.79505,2.79639,11880000.0
2007-05-18 19:26:00,2.7962,2.79851,2.79543,2.79631,7750000.0
2007-05-18 19:27:00,2.8002,2.8002,2.79653,2.79937,8250000.0
2007-05-18 19:28:00,2.79958,2.79971,2.79495,2.79971,9000000.0
2007-05-18 19:30:00,2.80021,2.80021,2.79657,2.79659,7500000.0
2007-05-18 19:31:00,2.79789,2.80084,2.79732,2.79778,8380000.0
2007-05-18 19:32:00,2.80004,2.80053,2.79613,2.79768,7130000.0
2007-05-18 19:33:00,2.8014,2.8014,2.79647,2.79793,10750000.0
2007-05-18 19:34:00,2.79717,2.7999,2.79649,2.79651,9500000.0
2007-05-18 19:35:00,2.8008,2.80085,2.79222,2.79709,9630000.0
2007-05-18 19:36:00,2.79446,2.79974,2.79446,2.79788,7500000.0
2007-05-18 19:37:00,2.79871,2.80228,2.79776,2.798,18130000.0
2007-05-18 19:38:00,2.79653,2.80025,2.79619,2.80025,15130000.0
2007-05-18 19:39:00,2.79803,2.79943,2.79758,2.79799,4750000.0
2007-05-18 19:41:00,2.79563,2.80006,2.79563,2.80006,6750000.0
2007-05-18 19:42:00,2.79995,2.79999,2.79711,2.7981,7000000.0
2007-05-18 19:43:00,2.79796,2.80019,2.79687,2.798,10130000.0
2007-05-18 19:44:00,2.79753,2.80002,2.79619,2.7979,15000000.0
2007-05-18 19:45:00,2.79788,2.80104,2.79711,2.8006,11000000.0
2007-05-18 19:46:00,2.7977,2.80002,2.7943,2.79896,12380000.0
2007-05-18 19:47:00,2.79558,2.80051,2.79558,2.80051,9880000.0
2007-05-18 19:48:00,2.79936,2.80016,2.79551,2.80016,18250000.0
2007-05-18 19:49:00,2.7947,2.79969,2.7947,2.79742,14000000.0
2007-05-18 19:50:00,2.80041,2.80041,2.7955,2.8004,13880000.0
2007-05-18 19:51:00,2.7989,2.80053,2.79461,2.79749,11250000.0
2007-05-18 19:52:00,2.79805,2.80049,2.79597,2.79597,11500000.0
2007-05-18 19:54:00,2.79968,2.80083,2.7969,2.80074,9250000.0
2007-05-18 19:55:00,2.79851,2.80138,2.79678,2.79848,15000000.0
2007-05-18 19:56:00,2.79809,2.80033,2.79721,2.79739,7880000.0
2007-05-18 19:57:00,2.79794,2.80079,2.79767,2.80079,12500000.0
2007-05-18 19:58:00,2.79821,2.80035,2.79467,2.79679,9130000.0
2007-05-18 19:59:00,2.79509,2.79943,2.7918,2.7918,9000000.0
2007-05-18 20:00:00,2.79749,2.80018,2.79454,2.79816,14750000.0
2007-05-18 20:01:00,2.79989,2.79989,2.79806,2.79806,2250000.0
2007-05-18 20:02:00,2.79637,2.79901,2.79637,2.7981,4500000.0
2007-05-18 20:03:00,2.79769,2.80043,2.79769,2.80043,6130000.0
2007-05-18 20:04:00,2.79819,2.79964,2.79568,2.79743,9630000.0
2007-05-18 20:05:00,2.8001,2.8001,2.79523,2.79523,15630000.0
2007-05-18 20:06:00,2.79515,2.79945,2.79515,2.79853,4750000.0
2007-05-18 20:07:00,2.79984,2.80055,2.79399,2.80055,10000000.0
2007-05-18 20:08:00,2.79603,2.79893,2.79603,2.79732,9500000.0
2007-05-18 20:09:00,2.79733,2.80051,2.79607,2.80051,8250000.0
2007-05-18 20:11:00,2.80013,2.80013,2.79627,2.79754,5630000.0
2007-05-18 20:13:00,2.79807,2.80029,2.79333,2.79761,4500000.0
2007-05-18 20:18:00,2.79763,2.79898,2.79497,2.79497,7000000.0
2007-05-18 20:19:00,2.79884,2.80075,2.79797,2.79892,6000000.0
2007-05-18 20:20:00,2.79675,2.79935,2.79466,2.79466,7500000.0
2007-05-18 20:21:00,2.79972,2.79972,2.79224,2.79224,12750000.0
2007-05-18 20:24:00,2.80034,2.80034,2.79782,2.79947,6130000.0
2007-05-18 20:25:00,2.79764,2.80021,2.79657,2.80021,14260000.0
2007-05-18 20:26:00,2.79915,2.80018,2.79721,2.80018,5000000.0
2007-05-18 20:28:00,2.79997,2.79997,2.79799,2.79912,4250000.0
2007-05-18 20:29:00,2.79746,2.79984,2.79413,2.7978,16130000.0
2007-05-18 20:30:00,2.79768,2.80078,2.79551,2.79782,8250000.0
2007-05-18 20:33:00,2.79804,2.79995,2.79756,2.79756,5500000.0
2007-05-18 20:34:00,2.79679,2.8,2.79679,2.8,8750000.0
2007-05-18 20:35:00,2.79836,2.79898,2.79541,2.79541,11000000.0
2007-05-18 20:37:00,2.79127,2.79962,2.79127,2.79698,8500000.0
2007-05-18 20:38:00,2.79669,2.79905,2.79557,2.79557,11000000.0
2007-05-18 20:39:00,2.79665,2.80072,2.795,2.80072,8500000.0
2007-05-18 20:40:00,2.79953,2.80115,2.79452,2.79495,7750000.0
2007-05-18 20:41:00,2.79687,2.79758,2.79335,2.79335,11000000.0
2007-05-18 20:45:00,2.79824,2.79988,2.79542,2.79878,13000000.0
2007-05-18 20:46:00,2.79924,2.80112,2.79924,2.79953,6000000.0
2007-05-18 20:47:00,2.80212,2.80212,2.80095,2.80211,6000000.0
2007-05-18 20:48:00,2.80008,2.80136,2.79731,2.80136,13750000.0
2007-05-18 20:49:00,2.79952,2.80296,2.79591,2.7992,9250000.0
2007-05-18 20:50:00,2.79837,2.80118,2.79773,2.79773,11130000.0
2007-05-18 20:51:00,2.79899,2.80077,2.79892,2.79964,10250000.0
2007-05-18 20:52:00,2.79835,2.8029,2.79806,2.79973,6500000.0
2007-05-18 20:53:00,2.80082,2.80192,2.7967,2.7967,9250000.0
2007-05-18 20:54:00,2.80008,2.80215,2.79552,2.79552,9250000.0
2007-05-18 20:55:00,2.80123,2.80123,2.79518,2.79975,13250000.0
2007-05-18 20:56:00,2.79909,2.80188,2.79909,2.79926,6000000.0
2007-05-18 20:57:00,2.80104,2.80104,2.79901,2.80047,6500000.0
2007-05-18 20:58:00,2.8011,2.8017,2.79762,2.79969,12140000.0
2007-05-18 20:59:00,2.79693,2.80192,2.79693,2.80098,6750000.0
2007-05-18 21:00:00,2.79895,2.80077,2.79895,2.79965,2500000.0
2007-05-18 21:01:00,2.79905,2.80099,2.79766,2.79925,8130000.0
2007-05-18 21:02:00,2.79889,2.80136,2.79772,2.79826,8500000.0
2007-05-18 21:04:00,2.80128,2.80231,2.79842,2.79915,8250000.0
2007-05-18 21:06:00,2.79833,2.79833,2.79474,2.79474,2750000.0
2007-05-18 21:07:00,2.79869,2.7987,2.7983,2.79859,4750000.0
2007-05-18 21:08:00,2.79838,2.80131,2.79838,2.80012,6250000.0
2007-05-18 21:09:00,2.797,2.80082,2.797,2.79864,5250000.0
2007-05-18 21:10:00,2.7997,2.80181,2.79781,2.79781,10000000.0
2007-05-18 21:11:00,2.79685,2.80096,2.79685,2.79902,5630000.0
2007-05-18 21:12:00,2.79844,2.80053,2.79751,2.79859,11880000.0
2007-05-18 21:13:00,2.79733,2.80092,2.7963,2.80092,7630000.0
2007-05-18 21:14:00,2.79718,2.80142,2.79718,2.7983,7130000.0
2007-05-18 21:17:00,2.7988,2.80104,2.79848,2.79866,11000000.0
2007-05-18 21:18:00,2.80025,2.80129,2.79763,2.80129,10500000.0
2007-05-18 21:19:00,2.79922,2.80131,2.79676,2.79908,6000000.0
2007-05-18 21:23:00,2.79815,2.80088,2.79782,2.79842,6750000.0
2007-05-18 21:24:00,2.79938,2.8021,2.79839,2.79839,14000000.0
2007-05-18 21:25:00,2.79897,2.80015,2.79698,2.80015,9250000.0
2007-05-18 21:28:00,2.79798,2.80016,2.79622,2.79984,18250000.0
2007-05-18 21:29:00,2.80082,2.80082,2.79749,2.79767,8000000.0
2007-05-18 21:30:00,2.80023,2.80023,2.7976,2.79804,4500000.0
2007-05-18 21:32:00,2.79764,2.79894,2.79304,2.7987,5500000.0
2007-05-18 21:33:00,2.79779,2.79986,2.79548,2.79986,5250000.0
2007-05-18 21:36:00,2.79663,2.79986,2.79574,2.79828,11250000.0
2007-05-18 21:39:00,2.79761,2.79929,2.79642,2.79642,12250000.0
2007-05-18 21:40:00,2.79705,2.79978,2.79658,2.79871,5750000.0
2007-05-18 21:41:00,2.79666,2.79921,2.79457,2.79774,7130000.0
2007-05-18 21:42:00,2.79737,2.79962,2.79678,2.79678,9880000.0
2007-05-18 21:46:00,2.79598,2.79935,2.79598,2.79793,5500000.0
2007-05-18 21:47:00,2.79938,2.80003,2.79803,2.79831,14250000.0
2007-05-18 21:48:00,2.79844,2.80068,2.79665,2.79859,5250000.0
2007-05-18 21:49:00,2.79786,2.79971,2.79606,2.79971,5250000.0
2007-05-18 21:50:00,2.79952,2.79952,2.79735,2.7983,5500000.0
2007-05-18 21:51:00,2.79783,2.79914,2.79329,2.7947,20250000.0
2007-05-18 21:56:00,2.79936,2.79949,2.79807,2.79918,6000000.0
2007-05-18 21:58:00,2.79766,2.79888,2.79461,2.79868,8000000.0
2007-05-18 21:59:00,2.79622,2.79622,2.79622,2.79622,1500000.0
2007-05-18 22:02:00,2.79508,2.79869,2.79508,2.79869,4500000.0
2007-05-18 22:03:00,2.79737,2.79753,2.79372,2.79588,6000000.0
2007-05-18 22:04:00,2.79877,2.79927,2.79572,2.79891,7000000.0
2007-05-18 22:05:00,2.79796,2.79838,2.79378,2.79378,3750000.0
2007-05-18 22:06:00,2.79883,2.79883,2.79628,2.79751,5130000.0
2007-05-18 22:07:00,2.79804,2.79986,2.7968,2.7968,10000000.0
2007-05-18 22:08:00,2.7974,2.79853,2.79692,2.7973,9750000.0
2007-05-18 22:10:00,2.7981,2.79942,2.79404,2.79793,7630000.0
2007-05-18 22:11:00,2.79668,2.79883,2.79539,2.79539,6250000.0
2007-05-18 22:12:00,2.79803,2.7988,2.79578,2.79578,8750000.0
2007-05-18 22:13:00,2.79621,2.79959,2.79497,2.79959,7380000.0
2007-05-18 22:14:00,2.79765,2.79912,2.7955,2.79888,10500000.0
2007-05-18 22:15:00,2.79425,2.79836,2.79092,2.79485,15500000.0
2007-05-18 22:16:00,2.79727,2.79873,2.79727,2.79777,4000000.0
2007-05-18 22:17:00,2.7981,2.79953,2.79525,2.79755,5500000.0
2007-05-18 22:18:00,2.79934,2.79934,2.79533,2.79646,13250000.0
2007-05-18 22:21:00,2.79842,2.79974,2.79363,2.79639,9000000.0
2007-05-18 22:22:00,2.79752,2.79797,2.79563,2.79797,4500000.0
2007-05-18 22:26:00,2.79911,2.79911,2.79568,2.7959,10250000.0
2007-05-18 22:27:00,2.79884,2.79884,2.79753,2.79753,3250000.0
2007-05-18 22:28:00,2.79735,2.79903,2.79611,2.79725,16000000.0
2007-05-18 22:29:00,2.79898,2.79898,2.79625,2.79723,8000000.0
2007-05-18 22:30:00,2.79715,2.79858,2.79693,2.79719,4750000.0
2007-05-18 22:31:00,2.79682,2.79726,2.79488,2.79576,13500000.0
2007-05-18 22:32:00,2.79715,2.79715,2.79568,2.79689,6000000.0
2007-05-18 22:33:00,2.79698,2.79755,2.79659,2.79755,6250000.0
2007-05-18 22:34:00,2.79614,2.79752,2.79614,2.79752,1750000.0
2007-05-18 22:36:00,2.79739,2.79814,2.79423,2.79653,8130000.0
2007-05-18 22:37:00,2.79749,2.79808,2.79432,2.79751,7250000.0
2007-05-18 22:38:00,2.79391,2.79813,2.79391,2.79757,11750000.0
2007-05-18 22:39:00,2.79811,2.7985,2.79357,2.79767,13250000.0
2007-05-18 22:40:00,2.79788,2.79788,2.79562,2.79778,6250000.0
2007-05-18 22:41:00,2.79708,2.79866,2.79642,2.79825,6000000.0
2007-05-18 22:42:00,2.79963,2.80069,2.79373,2.79618,9250000.0
2007-05-18 22:43:00,2.79812,2.79812,2.79623,2.79737,10500000.0
2007-05-18 22:44:00,2.79682,2.79847,2.79538,2.79785,16880000.0
2007-05-18 22:45:00,2.79864,2.79915,2.7967,2.79831,8750000.0
2007-05-18 22:46:00,2.79819,2.79861,2.79492,2.79492,8500000.0
2007-05-18 22:47:00,2.79732,2.79872,2.79703,2.79783,8880000.0
2007-05-18 22:50:00,2.79809,2.79872,2.795,2.79641,15250000.0
2007-05-18 22:51:00,2.7978,2.79802,2.79456,2.79802,8750000.0
2007-05-18 22:52:00,2.79724,2.79883,2.7949,2.79821,8500000.0
2007-05-18 22:53:00,2.79718,2.79718,2.79365,2.79365,3000000.0
2007-05-18 22:54:00,2.79779,2.79794,2.79779,2.79794,2500000.0
2007-05-18 22:55:00,2.79794,2.79833,2.79691,2.79789,6000000.0
2007-05-18 22:56:00,2.79771,2.79813,2.79488,2.79769,4750000.0
2007-05-18 22:58:00,2.7963,2.79797,2.79505,2.79639,10000000.0
2007-05-18 22:59:00,2.79776,2.79819,2.79666,2.79819,3500000.0
2007-05-20 23:00:00,2.79616,2.79659,2.79559,2.79601,8250000.0
2007-05-20 23:01:00,2.79582,2.79585,2.79368,2.7939,9130000.0
2007-05-20 23:02:00,2.79585,2.79585,2.7949,2.7958,2750000.0
2007-05-20 23:03:00,2.79608,2.79646,2.79608,2.79646,1500000.0
2007-05-20 23:04:00,2.7967,2.7967,2.79564,2.79651,4000000.0
2007-05-20 23:05:00,2.79604,2.79659,2.79597,2.79597,4500000.0
2007-05-20 23:06:00,2.79625,2.79658,2.796,2.79658,2500000.0
2007-05-20 23:07:00,2.79644,2.79644,2.79188,2.79393,14380000.0
2007-05-20 23:08:00,2.79663,2.79682,2.79427,2.79637,7000000.0
2007-05-20 23:09:00,2.79506,2.79669,2.79136,2.79422,13500000.0
2007-05-20 23:10:00,2.79296,2.79603,2.79296,2.79603,1750000.0
2007-05-20 23:11:00,2.79511,2.7956,2.79155,2.79512,7500000.0
2007-05-20 23:12:00,2.79508,2.7954,2.7933,2.7946,5750000.0
2007-05-20 23:13:00,2.7943,2.79489,2.79245,2.79301,16500000.0
2007-05-20 23:14:00,2.79428,2.79445,2.79123,2.79394,9250000.0
2007-05-20 23:15:00,2.79394,2.79427,2.79213,2.79266,13250000.0
2007-05-20 23:16:00,2.79442,2.79564,2.79151,2.79356,10750000.0
2007-05-20 23:17:00,2.79316,2.79439,2.79316,2.79439,1500000.0
2007-05-20 23:18:00,2.79474,2.79535,2.79376,2.79507,9250000.0
2007-05-20 23:19:00,2.79394,2.79515,2.79207,2.795,7000000.0
2007-05-20 23:20:00,2.79544,2.79649,2.79498,2.79498,4500000.0
2007-05-20 23:21:00,2.79707,2.79802,2.79706,2.79775,9250000.0
2007-05-20 23:22:00,2.79711,2.79715,2.79672,2.79715,6250000.0
2007-05-20 23:23:00,2.79498,2.79498,2.79493,2.79493,1500000.0
2007-05-20 23:25:00,2.79703,2.79712,2.79516,2.79712,6250000.0
2007-05-20 23:26:00,2.79783,2.79783,2.79533,2.79593,8250000.0
2007-05-20 23:28:00,2.79712,2.79743,2.79398,2.79523,5630000.0
2007-05-20 23:29:00,2.79408,2.79722,2.79408,2.79722,1750000.0
2007-05-20 23:30:00,2.79783,2.79783,2.79783,2.79783,750000.0
2007-05-20 23:32:00,2.7945,2.8001,2.79441,2.8001,7000000.0
2007-05-20 23:33:00,2.79879,2.79949,2.7947,2.79911,6500000.0
2007-05-20 23:34:00,2.79778,2.79979,2.79557,2.7997,8250000.0
2007-05-20 23:35:00,2.79695,2.79972,2.79554,2.79972,6000000.0
2007-05-20 23:36:00,2.79892,2.79963,2.79469,2.79963,8500000.0
2007-05-20 23:38:00,2.79641,2.79972,2.79576,2.79952,11000000.0
2007-05-20 23:39:00,2.79435,2.79976,2.79435,2.79976,9000000.0
2007-05-20 23:40:00,2.79825,2.79825,2.79429,2.79776,14000000.0
2007-05-20 23:42:00,2.79825,2.79936,2.79604,2.79759,3750000.0
2007-05-20 23:43:00,2.79594,2.79971,2.79594,2.79851,5250000.0
2007-05-20 23:44:00,2.79838,2.80025,2.79739,2.80025,4500000.0
2007-05-20 23:45:00,2.798,2.80167,2.798,2.79834,10130000.0
2007-05-20 23:47:00,2.79814,2.80016,2.79546,2.79932,9250000.0
2007-05-20 23:49:00,2.79822,2.79991,2.79822,2.7983,7000000.0
2007-05-20 23:51:00,2.79815,2.79942,2.79803,2.79803,5000000.0
2007-05-20 23:56:00,2.79693,2.79968,2.79595,2.79932,8130000.0
2007-05-20 23:57:00,2.79827,2.80007,2.79827,2.80007,7750000.0
2007-05-20 23:58:00,2.79448,2.79948,2.79447,2.79948,10000000.0
2007-05-20 23:59:00,2.79612,2.79792,2.79612,2.79697,4250000.0
2007-05-21 00:00:00,2.79826,2.8002,2.79537,2.79789,14880000.0
2007-05-21 00:01:00,2.79606,2.79907,2.79587,2.79906,8250000.0
2007-05-21 00:02:00,2.79679,2.7994,2.79415,2.7994,8250000.0
2007-05-21 00:03:00,2.79984,2.79984,2.79852,2.79963,9500000.0
2007-05-21 00:05:00,2.79876,2.80133,2.79585,2.79997,10500000.0
2007-05-21 00:06:00,2.79811,2.79977,2.79796,2.79977,9250000.0
2007-05-21 00:07:00,2.79722,2.80055,2.79627,2.79881,8500000.0
2007-05-21 00:08:00,2.79882,2.80005,2.79816,2.79816,8500000.0
2007-05-21 00:09:00,2.79518,2.79792,2.7944,2.7944,5750000.0
2007-05-21 00:10:00,2.79701,2.79847,2.79463,2.79463,7500000.0
2007-05-21 00:11:00,2.79895,2.80008,2.79739,2.80008,8000000.0
2007-05-21 00:12:00,2.795,2.80017,2.795,2.79831,7500000.0
2007-05-21 00:14:00,2.79867,2.80071,2.79492,2.80071,7760000.0
2007-05-21 00:15:00,2.7979,2.79799,2.79515,2.79794,4750000.0
2007-05-21 00:16:00,2.79526,2.79996,2.79526,2.79921,6000000.0
2007-05-21 00:17:00,2.7983,2.79994,2.79548,2.79917,8510000.0
2007-05-21 00:18:00,2.79818,2.79999,2.79449,2.79999,18510000.0
2007-05-21 00:19:00,2.79783,2.79939,2.79783,2.79891,3750000.0
2007-05-21 00:20:00,2.7949,2.79822,2.7949,2.79822,1500000.0
2007-05-21 00:22:00,2.79655,2.79876,2.79655,2.79767,5750000.0
2007-05-21 00:23:00,2.79794,2.7995,2.79213,2.7995,9250000.0
2007-05-21 00:24:00,2.79829,2.79888,2.79338,2.79338,14010000.0
2007-05-21 00:25:00,2.79667,2.79707,2.79117,2.79707,9250000.0
2007-05-21 00:26:00,2.79624,2.79859,2.79624,2.79687,6000000.0
2007-05-21 00:27:00,2.79664,2.79727,2.79391,2.79656,6760000.0
2007-05-21 00:28:00,2.79703,2.79883,2.79703,2.79777,6250000.0
2007-05-21 00:29:00,2.79746,2.79777,2.7926,2.79631,6500000.0
2007-05-21 00:30:00,2.79747,2.7985,2.79657,2.79786,7750000.0
2007-05-21 00:32:00,2.79496,2.79868,2.79489,2.79868,6000000.0
2007-05-21 00:33:00,2.79728,2.79953,2.79513,2.79513,6000000.0
2007-05-21 00:34:00,2.79748,2.79915,2.79722,2.79722,4500000.0
2007-05-21 00:36:00,2.79782,2.79782,2.79766,2.79766,1500000.0
2007-05-21 00:37:00,2.79499,2.79861,2.79499,2.79861,3750000.0
2007-05-21 00:38:00,2.79645,2.79833,2.79645,2.79811,4750000.0
2007-05-21 00:39:00,2.79741,2.79887,2.79675,2.79675,4130000.0
2007-05-21 00:40:00,2.79589,2.79831,2.79557,2.79831,7000000.0
2007-05-21 00:41:00,2.79818,2.79895,2.79632,2.79633,8880000.0
2007-05-21 00:42:00,2.79734,2.79933,2.79566,2.79933,12390000.0
2007-05-21 00:44:00,2.79484,2.79809,2.79413,2.79728,11500000.0
2007-05-21 00:46:00,2.79605,2.79838,2.79436,2.795,6000000.0
2007-05-21 00:47:00,2.79673,2.79864,2.79409,2.79758,17760000.0
2007-05-21 00:50:00,2.79706,2.79881,2.79706,2.79881,8750000.0
2007-05-21 00:51:00,2.79707,2.79852,2.79707,2.79797,6000000.0
2007-05-21 00:54:00,2.79708,2.79888,2.79452,2.79841,6000000.0
2007-05-21 00:58:00,2.79678,2.79906,2.79477,2.79906,8500000.0
2007-05-21 00:59:00,2.79675,2.79905,2.79521,2.79905,5500000.0
2007-05-21 01:00:00,2.79684,2.79906,2.79558,2.79906,5250000.0
2007-05-21 01:01:00,2.79763,2.7995,2.79661,2.7995,5500000.0
2007-05-21 01:02:00,2.79783,2.79953,2.79735,2.79953,7000000.0
2007-05-21 01:03:00,2.79383,2.79886,2.79383,2.7987,5500000.0
2007-05-21 01:04:00,2.79676,2.79886,2.79335,2.79886,7000000.0
2007-05-21 01:05:00,2.79898,2.79922,2.79601,2.79764,6000000.0
2007-05-21 01:07:00,2.79649,2.79685,2.79463,2.79466,7500000.0
2007-05-21 01:09:00,2.79875,2.79976,2.79469,2.79663,6130000.0
2007-05-21 01:10:00,2.79701,2.79737,2.79473,2.79593,10750000.0
2007-05-21 01:11:00,2.79695,2.79886,2.79557,2.7975,6880000.0
2007-05-21 01:12:00,2.79769,2.79863,2.7956,2.79581,4880000.0
2007-05-21 01:13:00,2.79805,2.79929,2.79745,2.79761,4500000.0
2007-05-21 01:14:00,2.79693,2.7997,2.79525,2.79851,9630000.0
2007-05-21 01:15:00,2.79862,2.79879,2.7974,2.79758,5130000.0
2007-05-21 01:16:00,2.79795,2.79936,2.79659,2.79748,6250000.0
2007-05-21 01:17:00,2.79717,2.7975,2.79717,2.7975,1750000.0
2007-05-21 01:18:00,2.79917,2.79917,2.79594,2.79711,4250000.0
2007-05-21 01:19:00,2.79761,2.79929,2.79623,2.79683,13020000.0
2007-05-21 01:21:00,2.79793,2.79936,2.7953,2.79581,4750000.0
2007-05-21 01:25:00,2.79668,2.79974,2.79519,2.79816,9520000.0
2007-05-21 01:27:00,2.7962,2.79954,2.79537,2.79734,6000000.0
2007-05-21 01:29:00,2.79779,2.80035,2.79493,2.80035,6250000.0
2007-05-21 01:31:00,2.79833,2.80041,2.79514,2.79846,9750000.0
2007-05-21 01:32:00,2.79804,2.79923,2.79481,2.79582,7250000.0
2007-05-21 01:33:00,2.79795,2.79957,2.79623,2.79623,6000000.0
2007-05-21 01:34:00,2.7988,2.7988,2.7975,2.79797,5000000.0
2007-05-21 01:35:00,2.80033,2.80033,2.795,2.79821,5750000.0
2007-05-21 01:36:00,2.79789,2.79987,2.79493,2.79698,9000000.0
2007-05-21 01:38:00,2.79583,2.79953,2.79583,2.79953,8000000.0
2007-05-21 01:39:00,2.79696,2.79877,2.79398,2.79507,11750000.0
2007-05-21 01:40:00,2.79342,2.79853,2.79308,2.79308,8250000.0
2007-05-21 01:41:00,2.79616,2.79993,2.79616,2.79718,9000000.0
2007-05-21 01:44:00,2.79582,2.79905,2.79459,2.79563,10000000.0
2007-05-21 01:46:00,2.7991,2.80013,2.79756,2.79762,6750000.0
2007-05-21 01:47:00,2.79759,2.79917,2.79485,2.79862,5750000.0
2007-05-21 01:48:00,2.7969,2.79856,2.79491,2.79736,5500000.0
2007-05-21 01:49:00,2.79286,2.79625,2.79286,2.79625,6250000.0
2007-05-21 01:50:00,2.7974,2.79953,2.79433,2.79765,11250000.0
2007-05-21 01:53:00,2.79582,2.79712,2.79358,2.79582,9750000.0
2007-05-21 01:54:00,2.79541,2.79764,2.79404,2.79677,13750000.0
2007-05-21 01:55:00,2.79576,2.79771,2.79212,2.79771,8000000.0
2007-05-21 01:57:00,2.79658,2.79848,2.79658,2.79789,5250000.0
2007-05-21 02:00:00,2.79643,2.79908,2.79562,2.799,7000000.0
2007-05-21 02:01:00,2.79746,2.79913,2.79623,2.79913,13760000.0
2007-05-21 02:02:00,2.79702,2.79837,2.79702,2.79803,5500000.0
2007-05-21 02:03:00,2.7975,2.79827,2.79543,2.79765,5130000.0
2007-05-21 02:04:00,2.79826,2.79826,2.7941,2.79704,5750000.0
2007-05-21 02:05:00,2.79887,2.80046,2.79536,2.79864,14000000.0
2007-05-21 02:06:00,2.79776,2.79915,2.79463,2.79751,8750000.0
2007-05-21 02:07:00,2.79553,2.79882,2.79553,2.79657,11500000.0
2007-05-21 02:08:00,2.79427,2.79881,2.79427,2.79626,5250000.0
2007-05-21 02:09:00,2.79724,2.79904,2.79424,2.79904,12250000.0
2007-05-21 02:10:00,2.79897,2.79897,2.79532,2.79532,6500000.0
2007-05-21 02:11:00,2.79765,2.79905,2.79518,2.7973,5750000.0
2007-05-21 02:13:00,2.79753,2.79941,2.79725,2.79799,6000000.0
2007-05-21 02:14:00,2.7969,2.79941,2.7969,2.79795,16250000.0
2007-05-21 02:15:00,2.79775,2.80061,2.79658,2.79873,9500000.0
2007-05-21 02:16:00,2.79944,2.79944,2.79521,2.79698,5250000.0
2007-05-21 02:17:00,2.79768,2.79932,2.79512,2.79746,10000000.0
2007-05-21 02:18:00,2.79851,2.79944,2.79606,2.79701,9250000.0
2007-05-21 02:19:00,2.79411,2.80038,2.79411,2.79694,8000000.0
2007-05-21 02:20:00,2.79659,2.80061,2.79659,2.79868,11500000.0
2007-05-21 02:21:00,2.80001,2.80001,2.79647,2.79647,9250000.0
2007-05-21 02:22:00,2.79892,2.801,2.7966,2.79727,12000000.0
2007-05-21 02:23:00,2.79674,2.79972,2.79674,2.79818,5500000.0
2007-05-21 02:28:00,2.79922,2.7994,2.79391,2.7993,7250000.0
2007-05-21 02:29:00,2.79734,2.79904,2.79347,2.79904,7750000.0
2007-05-21 02:30:00,2.79835,2.8007,2.79663,2.79878,6250000.0
2007-05-21 02:31:00,2.7975,2.79915,2.79588,2.79588,5500000.0
2007-05-21 02:32:00,2.79899,2.79899,2.7955,2.7955,5750000.0
2007-05-21 02:33:00,2.79375,2.79961,2.79375,2.79793,8500000.0
2007-05-21 02:34:00,2.79791,2.79915,2.79509,2.7968,9260000.0
2007-05-21 02:36:00,2.79838,2.79838,2.79295,2.79393,7500000.0
2007-05-21 02:37:00,2.79912,2.79939,2.79151,2.79939,8500000.0
2007-05-21 02:38:00,2.79633,2.7994,2.79608,2.79918,4750000.0
2007-05-21 02:39:00,2.7978,2.8016,2.7968,2.80068,8000000.0
2007-05-21 02:40:00,2.79442,2.79788,2.79442,2.79727,6380000.0
2007-05-21 02:45:00,2.80067,2.80067,2.79415,2.79415,5500000.0
2007-05-21 02:51:00,2.79928,2.79945,2.79385,2.79785,7500000.0
2007-05-21 02:52:00,2.79769,2.80009,2.79651,2.7979,7750000.0
2007-05-21 02:53:00,2.79784,2.79997,2.79765,2.79953,5750000.0
2007-05-21 02:54:00,2.79819,2.79889,2.79517,2.79889,5500000.0
2007-05-21 02:55:00,2.79853,2.79935,2.7953,2.79935,7250000.0
2007-05-21 02:56:00,2.79756,2.79892,2.79466,2.79466,5750000.0
2007-05-21 02:58:00,2.79861,2.7998,2.79776,2.7998,5250000.0
2007-05-21 02:59:00,2.79855,2.79985,2.79755,2.79836,5250000.0
2007-05-21 03:00:00,2.79973,2.80036,2.79572,2.80023,5250000.0
2007-05-21 03:01:00,2.79845,2.79968,2.79523,2.79907,9000000.0
2007-05-21 03:02:00,2.79898,2.79952,2.7967,2.79868,6000000.0
2007-05-21 03:03:00,2.79768,2.79897,2.79407,2.79443,6250000.0
2007-05-21 03:04:00,2.79975,2.79986,2.79626,2.79795,6250000.0
2007-05-21 03:05:00,2.79948,2.79977,2.79488,2.79964,6000000.0
2007-05-21 03:06:00,2.79728,2.79999,2.79728,2.79828,5630000.0
2007-05-21 03:09:00,2.8002,2.80044,2.79888,2.79898,8500000.0
2007-05-21 03:10:00,2.80103,2.80103,2.79944,2.80017,7000000.0
2007-05-21 03:11:00,2.79933,2.79933,2.79657,2.79867,18500000.0
2007-05-21 03:12:00,2.79902,2.80045,2.79596,2.79862,8000000.0
2007-05-21 03:16:00,2.80019,2.80019,2.79776,2.80003,8630000.0
2007-05-21 03:17:00,2.79948,2.80065,2.79833,2.80055,11500000.0
2007-05-21 03:18:00,2.79822,2.7998,2.79765,2.79971,9260000.0
2007-05-21 03:19:00,2.8003,2.8003,2.79665,2.79665,6250000.0
2007-05-21 03:20:00,2.79661,2.79997,2.79661,2.79997,4380000.0
2007-05-21 03:21:00,2.79908,2.79987,2.79774,2.79774,5000000.0
2007-05-21 03:26:00,2.79537,2.79982,2.79537,2.79928,6000000.0
2007-05-21 03:27:00,2.79976,2.79976,2.79662,2.79662,6250000.0
2007-05-21 03:28:00,2.79797,2.79987,2.79797,2.79845,5500000.0
2007-05-21 03:29:00,2.7983,2.80009,2.79816,2.79883,7250000.0
2007-05-21 03:30:00,2.80066,2.80066,2.79526,2.80055,6750000.0
2007-05-21 03:31:00,2.80007,2.80059,2.79885,2.79885,6000000.0
2007-05-21 03:32:00,2.79992,2.80038,2.79706,2.79844,6500000.0
2007-05-21 03:34:00,2.79938,2.8,2.79358,2.79858,9630000.0
2007-05-21 03:35:00,2.79465,2.80047,2.79465,2.79913,10880000.0
2007-05-21 03:36:00,2.79894,2.79947,2.792,2.79931,12000000.0
2007-05-21 03:37:00,2.79855,2.79967,2.79727,2.79727,5500000.0
2007-05-21 03:41:00,2.79862,2.80019,2.7941,2.7998,18770000.0
2007-05-21 03:42:00,2.79822,2.79822,2.79822,2.79822,1130000.0
2007-05-21 03:43:00,2.79779,2.79961,2.79564,2.79564,5750000.0
2007-05-21 03:45:00,2.79829,2.79962,2.79433,2.79962,8000000.0
2007-05-21 03:46:00,2.79824,2.79899,2.79423,2.79755,9750000.0
2007-05-21 03:47:00,2.79812,2.79907,2.79549,2.79549,6000000.0
2007-05-21 03:48:00,2.79814,2.79967,2.79666,2.79822,6250000.0
2007-05-21 03:49:00,2.79509,2.79919,2.79509,2.79851,7000000.0
2007-05-21 03:50:00,2.79461,2.79906,2.79461,2.79644,5750000.0
2007-05-21 03:51:00,2.79797,2.80034,2.79797,2.80024,7500000.0
2007-05-21 03:52:00,2.79948,2.8006,2.79582,2.79941,9250000.0
2007-05-21 03:53:00,2.79857,2.79995,2.7981,2.79924,9250000.0
2007-05-21 03:54:00,2.7986,2.79966,2.7941,2.79749,11250000.0
2007-05-21 03:59:00,2.79779,2.79976,2.79526,2.79951,13630000.0
2007-05-21 04:00:00,2.79741,2.79984,2.79741,2.79804,4250000.0
2007-05-21 04:01:00,2.79802,2.79897,2.79464,2.79572,10250000.0
2007-05-21 04:02:00,2.79842,2.80047,2.79842,2.79867,8500000.0
2007-05-21 04:03:00,2.79819,2.79976,2.79629,2.79844,7500000.0
2007-05-21 04:04:00,2.79816,2.79926,2.79563,2.79775,5500000.0
2007-05-21 04:05:00,2.79857,2.79938,2.79748,2.79748,4000000.0
2007-05-21 04:06:00,2.79907,2.7996,2.79709,2.79772,7000000.0
2007-05-21 04:07:00,2.79768,2.79987,2.79469,2.79987,7880000.0
2007-05-21 04:08:00,2.79972,2.80063,2.79798,2.79798,4380000.0
2007-05-21 04:09:00,2.79743,2.79904,2.79495,2.79785,7000000.0
2007-05-21 04:10:00,2.7974,2.79924,2.7974,2.79765,7000000.0
2007-05-21 04:11:00,2.79893,2.79924,2.79555,2.79756,17500000.0
2007-05-21 04:12:00,2.79707,2.7994,2.79504,2.79895,9500000.0
2007-05-21 04:13:00,2.79832,2.79977,2.79597,2.79817,13750000.0
2007-05-21 04:14:00,2.79683,2.79935,2.79683,2.79894,10880000.0
2007-05-21 04:15:00,2.79966,2.79966,2.79613,2.79914,4000000.0
2007-05-21 04:16:00,2.79835,2.79959,2.79692,2.79692,5000000.0
2007-05-21 04:24:00,2.7985,2.79942,2.7958,2.79718,6250000.0
2007-05-21 04:25:00,2.79821,2.80037,2.79594,2.7981,8750000.0
2007-05-21 04:26:00,2.79811,2.80001,2.79613,2.80001,6000000.0
2007-05-21 04:27:00,2.79816,2.79919,2.79528,2.79528,4500000.0
2007-05-21 04:31:00,2.79646,2.80008,2.79646,2.80007,5880000.0
2007-05-21 04:32:00,2.7998,2.80027,2.79547,2.79938,5750000.0
2007-05-21 04:33:00,2.79685,2.8004,2.79685,2.79897,9130000.0
2007-05-21 04:34:00,2.79888,2.80014,2.79833,2.80011,6000000.0
2007-05-21 04:35:00,2.79887,2.79976,2.79744,2.79841,5630000.0
2007-05-21 04:38:00,2.79917,2.80037,2.7982,2.7982,10000000.0
2007-05-21 04:43:00,2.79722,2.79974,2.79722,2.79861,9000000.0
2007-05-21 04:44:00,2.79884,2.80035,2.79838,2.79838,10500000.0
2007-05-21 04:46:00,2.79781,2.80085,2.79781,2.79872,10500000.0
2007-05-21 04:50:00,2.79741,2.80025,2.79691,2.79749,9000000.0
2007-05-21 04:51:00,2.7991,2.80089,2.79725,2.79863,5500000.0
2007-05-21 04:52:00,2.7995,2.80101,2.79793,2.80101,7250000.0
2007-05-21 04:53:00,2.79888,2.79888,2.79855,2.79855,1500000.0
2007-05-21 05:01:00,2.79732,2.80016,2.79668,2.79726,9500000.0
2007-05-21 05:02:00,2.79824,2.80005,2.79687,2.79926,11000000.0
2007-05-21 05:03:00,2.79725,2.79725,2.79518,2.79518,1500000.0
2007-05-21 05:07:00,2.7999,2.80029,2.79616,2.79769,8500000.0
2007-05-21 05:08:00,2.79831,2.79975,2.79601,2.79839,6250000.0
2007-05-21 05:09:00,2.79655,2.79981,2.79617,2.79966,18000000.0
2007-05-21 05:10:00,2.79824,2.80023,2.79551,2.80023,13000000.0
2007-05-21 05:11:00,2.80058,2.80058,2.79575,2.79863,4510000.0
2007-05-21 05:12:00,2.79853,2.80005,2.79733,2.79753,10000000.0
2007-05-21 05:13:00,2.79708,2.79988,2.79708,2.7985,6130000.0
2007-05-21 05:14:00,2.79855,2.80057,2.79681,2.79938,7380000.0
2007-05-21 05:15:00,2.79871,2.80114,2.79671,2.79754,22130000.0
2007-05-21 05:16:00,2.79799,2.80057,2.79713,2.80057,12380000.0
2007-05-21 05:17:00,2.79843,2.79998,2.79262,2.7992,8000000.0
2007-05-21 05:18:00,2.79859,2.79947,2.79722,2.79722,8750000.0
2007-05-21 05:19:00,2.79872,2.79994,2.79694,2.79874,5750000.0
2007-05-21 05:20:00,2.79867,2.80036,2.79499,2.80036,8250000.0
2007-05-21 05:21:00,2.79801,2.79862,2.79442,2.79442,8500000.0
2007-05-21 05:22:00,2.79875,2.79979,2.79587,2.79979,7000000.0
2007-05-21 05:23:00,2.79917,2.80015,2.79641,2.80015,11250000.0
2007-05-21 05:24:00,2.79462,2.79833,2.79462,2.79782,8250000.0
2007-05-21 05:27:00,2.79867,2.79964,2.79709,2.79835,6000000.0
2007-05-21 05:28:00,2.79726,2.79982,2.79726,2.79818,13250000.0
2007-05-21 05:30:00,2.79811,2.79979,2.79784,2.79979,8750000.0
2007-05-21 05:31:00,2.7985,2.80037,2.79681,2.79978,16500000.0
2007-05-21 05:33:00,2.79713,2.79969,2.79713,2.7982,10000000.0
2007-05-21 05:35:00,2.79908,2.79965,2.79506,2.79923,6750000.0
2007-05-21 05:36:00,2.79931,2.80055,2.79704,2.79986,7500000.0
2007-05-21 05:37:00,2.79891,2.79974,2.79748,2.79863,5000000.0
2007-05-21 05:38:00,2.79528,2.79985,2.79408,2.79985,8500000.0
2007-05-21 05:39:00,2.7974,2.80008,2.79588,2.79743,8500000.0
2007-05-21 05:40:00,2.79894,2.80035,2.79744,2.79848,6250000.0
2007-05-21 05:41:00,2.79739,2.80036,2.79693,2.79849,16750000.0
2007-05-21 05:42:00,2.79707,2.80021,2.79557,2.79833,6250000.0
2007-05-21 05:43:00,2.79962,2.79984,2.79922,2.79984,3750000.0
2007-05-21 05:44:00,2.79418,2.80074,2.79418,2.7977,14500000.0
2007-05-21 05:45:00,2.79845,2.80048,2.79659,2.79803,10250000.0
2007-05-21 05:47:00,2.79719,2.80057,2.79719,2.80057,8380000.0
2007-05-21 05:48:00,2.79843,2.80038,2.79843,2.79873,5500000.0
2007-05-21 05:49:00,2.79928,2.80087,2.79559,2.80087,8250000.0
2007-05-21 05:50:00,2.79883,2.79939,2.79808,2.79808,2750000.0
2007-05-21 05:51:00,2.79998,2.80038,2.79839,2.80006,10250000.0
2007-05-21 05:52:00,2.79768,2.80083,2.79768,2.79946,12250000.0
2007-05-21 05:53:00,2.79806,2.79991,2.79615,2.79991,4880000.0
2007-05-21 05:54:00,2.79664,2.80006,2.79664,2.79923,3750000.0
2007-05-21 05:55:00,2.79874,2.80041,2.79675,2.80022,7250000.0
2007-05-21 05:56:00,2.79758,2.80096,2.79709,2.80096,6000000.0
2007-05-21 05:57:00,2.80042,2.80042,2.8001,2.80029,2500000.0
2007-05-21 05:58:00,2.79691,2.79987,2.79691,2.79987,8130000.0
2007-05-21 05:59:00,2.79816,2.80061,2.79695,2.79874,11000000.0
2007-05-21 06:01:00,2.79788,2.80045,2.79616,2.79992,7750000.0
2007-05-21 06:02:00,2.79747,2.80011,2.79564,2.79999,15500000.0
2007-05-21 06:03:00,2.79867,2.79962,2.79867,2.79962,6500000.0
2007-05-21 06:04:00,2.79897,2.79995,2.79741,2.79879,6130000.0
2007-05-21 06:05:00,2.79559,2.80056,2.79559,2.79827,4500000.0
2007-05-21 06:06:00,2.79841,2.79994,2.79462,2.79513,16630000.0
2007-05-21 06:07:00,2.79896,2.80016,2.79822,2.80016,7630000.0
2007-05-21 06:08:00,2.79582,2.80031,2.79582,2.79864,20750000.0
2007-05-21 06:09:00,2.7991,2.79982,2.7981,2.79979,6750000.0
2007-05-21 06:11:00,2.79846,2.80079,2.79682,2.80069,5500000.0
2007-05-21 06:12:00,2.79754,2.80034,2.79754,2.79854,13750000.0
2007-05-21 06:13:00,2.79861,2.79956,2.79645,2.79645,5750000.0
2007-05-21 06:17:00,2.79847,2.8003,2.79765,2.79845,10500000.0
2007-05-21 06:19:00,2.79836,2.7992,2.79612,2.79752,5130000.0
2007-05-21 06:20:00,2.79874,2.80161,2.79786,2.80058,12380000.0
2007-05-21 06:21:00,2.79798,2.79974,2.79798,2.79849,6000000.0
2007-05-21 06:24:00,2.79823,2.79997,2.79738,2.79859,7250000.0
2007-05-21 06:25:00,2.79694,2.79921,2.79694,2.79815,10500000.0
2007-05-21 06:27:00,2.80012,2.80012,2.80012,2.80012,1750000.0
2007-05-21 06:28:00,2.79908,2.80073,2.79848,2.80014,10500000.0
2007-05-21 06:30:00,2.79845,2.80061,2.79845,2.8006,8250000.0
2007-05-21 06:31:00,2.79737,2.80079,2.79646,2.80016,15250000.0
2007-05-21 06:32:00,2.7992,2.8005,2.7992,2.8003,4380000.0
2007-05-21 06:33:00,2.79636,2.79948,2.79636,2.79788,6500000.0
2007-05-21 06:34:00,2.79952,2.8,2.7955,2.79828,7500000.0
2007-05-21 06:35:00,2.79976,2.80111,2.79768,2.79918,10750000.0
2007-05-21 06:36:00,2.79786,2.80001,2.79786,2.79996,7250000.0
2007-05-21 06:38:00,2.79988,2.80013,2.79832,2.80013,4000000.0
2007-05-21 06:39:00,2.79925,2.79964,2.79718,2.7991,19500000.0
2007-05-21 06:40:00,2.79861,2.79908,2.79454,2.79776,7750000.0
2007-05-21 06:42:00,2.79801,2.79992,2.79781,2.79831,6500000.0
2007-05-21 06:43:00,2.79696,2.79978,2.79696,2.79975,10750000.0
2007-05-21 06:45:00,2.79942,2.79942,2.79708,2.79708,2500000.0
2007-05-21 06:46:00,2.79998,2.79998,2.79875,2.79875,2500000.0
2007-05-21 06:47:00,2.7997,2.79999,2.79755,2.7982,6750000.0
2007-05-21 06:55:00,2.79896,2.80071,2.79809,2.79935,8000000.0
2007-05-21 06:56:00,2.79886,2.79996,2.79625,2.79986,13250000.0
2007-05-21 06:57:00,2.79742,2.79946,2.79543,2.79946,6500000.0
2007-05-21 06:58:00,2.79839,2.80012,2.7979,2.7979,10250000.0
2007-05-21 07:00:00,2.79806,2.80015,2.79744,2.79744,6250000.0
2007-05-21 07:01:00,2.79732,2.80058,2.79732,2.79835,10750000.0
2007-05-21 07:03:00,2.79649,2.79984,2.79649,2.79707,8000000.0
2007-05-21 07:04:00,2.79697,2.79938,2.79471,2.79798,14250000.0
2007-05-21 07:05:00,2.79415,2.80064,2.79415,2.80064,8750000.0
2007-05-21 07:06:00,2.79709,2.80129,2.79501,2.80032,11000000.0
2007-05-21 07:07:00,2.79591,2.8008,2.79495,2.79495,7380000.0
2007-05-21 07:08:00,2.79841,2.80047,2.79662,2.7997,10630000.0
2007-05-21 07:09:00,2.79647,2.80032,2.79647,2.79793,5750000.0
2007-05-21 07:10:00,2.79475,2.79957,2.79273,2.79941,11250000.0
2007-05-21 07:11:00,2.79801,2.80068,2.79691,2.80068,15750000.0
2007-05-21 07:12:00,2.79819,2.80026,2.79722,2.8,5500000.0
2007-05-21 07:13:00,2.79888,2.79962,2.79729,2.79729,5880000.0
2007-05-21 07:14:00,2.79864,2.80068,2.79543,2.79891,12250000.0
2007-05-21 07:15:00,2.79854,2.80054,2.79644,2.79669,6250000.0
2007-05-21 07:16:00,2.80045,2.80045,2.79419,2.79885,5500000.0
2007-05-21 07:17:00,2.79824,2.80138,2.79744,2.79819,15630000.0
2007-05-21 07:18:00,2.79705,2.80078,2.79675,2.80078,14000000.0
2007-05-21 07:19:00,2.79501,2.80066,2.79187,2.80066,7500000.0
2007-05-21 07:21:00,2.7989,2.80098,2.79843,2.80098,10250000.0
2007-05-21 07:24:00,2.80006,2.80147,2.79938,2.80127,10500000.0
2007-05-21 07:26:00,2.80063,2.80099,2.80063,2.80099,1500000.0
2007-05-21 07:27:00,2.798,2.8009,2.798,2.8009,6750000.0
2007-05-21 07:28:00,2.79983,2.79994,2.79695,2.79888,12500000.0
2007-05-21 07:29:00,2.79835,2.80062,2.79835,2.80062,4500000.0
2007-05-21 07:30:00,2.799,2.80056,2.79698,2.79872,11500000.0
2007-05-21 07:34:00,2.7992,2.80151,2.79894,2.80143,10750000.0
2007-05-21 07:37:00,2.79943,2.80037,2.79641,2.79855,7250000.0
2007-05-21 07:38:00,2.79334,2.80063,2.79334,2.80063,10750000.0
2007-05-21 07:39:00,2.79607,2.80029,2.79607,2.79822,8000000.0
2007-05-21 07:40:00,2.79949,2.80123,2.79734,2.80123,6250000.0
2007-05-21 07:41:00,2.79852,2.79852,2.79835,2.79852,4750000.0
2007-05-21 07:42:00,2.80066,2.80066,2.79557,2.79557,6750000.0
2007-05-21 07:43:00,2.80075,2.80141,2.7944,2.7944,6000000.0
2007-05-21 07:44:00,2.79814,2.79875,2.79377,2.79857,5000000.0
2007-05-21 07:45:00,2.80054,2.80108,2.79723,2.80108,7000000.0
2007-05-21 07:46:00,2.80124,2.80124,2.79539,2.80124,5000000.0
2007-05-21 07:47:00,2.79852,2.79908,2.79668,2.79851,5750000.0
2007-05-21 07:48:00,2.80012,2.80154,2.79746,2.80154,5380000.0
2007-05-21 07:49:00,2.79711,2.80186,2.79439,2.79851,12250000.0
2007-05-21 07:50:00,2.79965,2.80061,2.79671,2.79896,5750000.0
2007-05-21 07:51:00,2.79929,2.80045,2.79685,2.79685,8250000.0
2007-05-21 07:53:00,2.79926,2.80064,2.79782,2.79782,5750000.0
2007-05-21 07:54:00,2.79423,2.80121,2.79423,2.8012,17250000.0
2007-05-21 07:55:00,2.80179,2.80189,2.80031,2.80178,4250000.0
2007-05-21 07:56:00,2.79888,2.80016,2.79691,2.80016,5250000.0
2007-05-21 07:59:00,2.80048,2.80075,2.79625,2.7984,14760000.0
2007-05-21 08:00:00,2.79508,2.80037,2.79508,2.79702,8130000.0
2007-05-21 08:01:00,2.79711,2.80085,2.79485,2.79893,8630000.0
2007-05-21 08:02:00,2.79906,2.80115,2.797,2.79861,12520000.0
2007-05-21 08:03:00,2.79794,2.80058,2.79545,2.79557,10000000.0
2007-05-21 08:04:00,2.80058,2.80127,2.79732,2.79839,8500000.0
2007-05-21 08:05:00,2.79856,2.80052,2.79723,2.7988,4750000.0
2007-05-21 08:06:00,2.79823,2.80082,2.79759,2.79759,6250000.0
2007-05-21 08:07:00,2.79645,2.80096,2.79645,2.80096,13750000.0
2007-05-21 08:08:00,2.79858,2.801,2.79579,2.79953,11500000.0
2007-05-21 08:09:00,2.79866,2.80083,2.79657,2.80083,9750000.0
2007-05-21 08:10:00,2.79642,2.80033,2.79632,2.80005,12250000.0
2007-05-21 08:11:00,2.79731,2.79993,2.79467,2.79834,15380000.0
2007-05-21 08:12:00,2.79661,2.79949,2.79531,2.79531,10000000.0
2007-05-21 08:13:00,2.7956,2.79829,2.79301,2.79804,12880000.0
2007-05-21 08:14:00,2.79644,2.79746,2.7912,2.79487,13130000.0
2007-05-21 08:15:00,2.79358,2.79637,2.79236,2.79393,18880000.0
2007-05-21 08:16:00,2.79247,2.79547,2.79146,2.79547,8750000.0
2007-05-21 08:17:00,2.7915,2.79733,2.7915,2.79723,9500000.0
2007-05-21 08:18:00,2.79387,2.79767,2.79387,2.79545,5250000.0
2007-05-21 08:19:00,2.79502,2.79659,2.79268,2.79659,11250000.0
2007-05-21 08:20:00,2.79513,2.79652,2.79442,2.79442,8250000.0
2007-05-21 08:21:00,2.79413,2.79686,2.79232,2.79303,15750000.0
2007-05-21 08:22:00,2.79612,2.79678,2.79219,2.79631,16380000.0
2007-05-21 08:23:00,2.79328,2.7966,2.79205,2.7966,7380000.0
2007-05-21 08:24:00,2.79535,2.79535,2.78647,2.79531,8500000.0
2007-05-21 08:25:00,2.79198,2.79488,2.79094,2.79094,4750000.0
2007-05-21 08:26:00,2.79322,2.79419,2.79018,2.79403,10750000.0
2007-05-21 08:27:00,2.7934,2.79489,2.79043,2.7921,9250000.0
2007-05-21 08:28:00,2.7956,2.7956,2.79309,2.79446,8750000.0
2007-05-21 08:29:00,2.79406,2.79472,2.79075,2.7943,8250000.0
2007-05-21 08:30:00,2.79458,2.79502,2.79304,2.79304,11250000.0
2007-05-21 08:31:00,2.79188,2.79561,2.79053,2.79479,12250000.0
2007-05-21 08:32:00,2.79154,2.79563,2.79154,2.79563,5750000.0
2007-05-21 08:33:00,2.79203,2.79418,2.78965,2.79117,8130000.0
2007-05-21 08:34:00,2.79204,2.79586,2.78994,2.79094,10000000.0
2007-05-21 08:35:00,2.79437,2.79641,2.79198,2.79541,7000000.0
2007-05-21 08:36:00,2.79334,2.79624,2.79282,2.79376,14000000.0
2007-05-21 08:37:00,2.79753,2.79753,2.79216,2.79368,9500000.0
2007-05-21 08:38:00,2.79287,2.79613,2.79146,2.79146,8250000.0
2007-05-21 08:39:00,2.79311,2.79597,2.78978,2.79317,12750000.0
2007-05-21 08:40:00,2.79679,2.79846,2.79382,2.79382,19880000.0
2007-05-21 08:41:00,2.79369,2.79603,2.79068,2.79475,14510000.0
2007-05-21 08:42:00,2.79252,2.79252,2.79038,2.79038,3250000.0
2007-05-21 08:43:00,2.79294,2.79543,2.79215,2.79244,6750000.0
2007-05-21 08:44:00,2.79243,2.79872,2.79243,2.79652,11750000.0
2007-05-21 08:47:00,2.79375,2.79719,2.79295,2.79325,8630000.0
2007-05-21 08:48:00,2.79599,2.79666,2.79067,2.795,6880000.0
2007-05-21 08:49:00,2.79731,2.79765,2.79498,2.79542,10130000.0
2007-05-21 08:50:00,2.79802,2.79821,2.7923,2.79821,7500000.0
2007-05-21 08:51:00,2.79798,2.79821,2.79343,2.79821,10880000.0
2007-05-21 08:52:00,2.79343,2.79809,2.79329,2.79762,8750000.0
2007-05-21 08:53:00,2.79858,2.79858,2.79234,2.79547,5630000.0
2007-05-21 08:54:00,2.79857,2.7988,2.79298,2.79557,8630000.0
2007-05-21 08:55:00,2.79664,2.79664,2.79395,2.79395,1500000.0
2007-05-21 08:56:00,2.79777,2.79848,2.79374,2.79715,7510000.0
2007-05-21 08:57:00,2.79479,2.7974,2.79397,2.79653,4500000.0
2007-05-21 08:58:00,2.79672,2.79895,2.79672,2.79895,7750000.0
2007-05-21 08:59:00,2.79445,2.79991,2.79445,2.79991,7630000.0
2007-05-21 09:00:00,2.79907,2.79937,2.79537,2.79781,8250000.0
2007-05-21 09:01:00,2.79914,2.79914,2.79428,2.79732,4000000.0
2007-05-21 09:02:00,2.79604,2.79751,2.79226,2.7971,6130000.0
2007-05-21 09:03:00,2.79705,2.79705,2.7928,2.7938,4000000.0
2007-05-21 09:04:00,2.79506,2.79645,2.7924,2.79609,7130000.0
2007-05-21 09:05:00,2.7963,2.79653,2.79113,2.79293,10880000.0
2007-05-21 09:06:00,2.79576,2.7961,2.79284,2.79546,5880000.0
2007-05-21 09:07:00,2.79657,2.79657,2.78862,2.79259,10000000.0
2007-05-21 09:08:00,2.79211,2.79646,2.79211,2.79528,6630000.0
2007-05-21 09:09:00,2.79529,2.79554,2.79234,2.7931,11380000.0
2007-05-21 09:10:00,2.7916,2.79507,2.7895,2.79345,11250000.0
2007-05-21 09:11:00,2.79261,2.79401,2.79064,2.7913,8760000.0
2007-05-21 09:12:00,2.79038,2.79307,2.79038,2.79307,6750000.0
2007-05-21 09:13:00,2.79097,2.79253,2.78781,2.79253,9250000.0
2007-05-21 09:14:00,2.79268,2.79324,2.79029,2.79175,7750000.0
2007-05-21 09:15:00,2.79158,2.79177,2.78599,2.78917,10010000.0
2007-05-21 09:16:00,2.79404,2.79404,2.79016,2.79095,9500000.0
2007-05-21 09:17:00,2.79215,2.7936,2.78959,2.7936,6500000.0
2007-05-21 09:18:00,2.79141,2.79396,2.78997,2.7931,9630000.0
2007-05-21 09:19:00,2.79206,2.79461,2.79051,2.79051,6250000.0
2007-05-21 09:20:00,2.79235,2.79375,2.78963,2.79164,10260000.0
2007-05-21 09:21:00,2.79328,2.79484,2.78958,2.7908,8880000.0
2007-05-21 09:22:00,2.79311,2.79352,2.7918,2.79311,7500000.0
2007-05-21 09:23:00,2.79057,2.79356,2.7903,2.79162,10750000.0
2007-05-21 09:24:00,2.79268,2.79367,2.78784,2.79006,13880000.0
2007-05-21 09:25:00,2.79407,2.79407,2.79047,2.79142,6130000.0
2007-05-21 09:26:00,2.79402,2.79489,2.79143,2.79143,7510000.0
2007-05-21 09:27:00,2.79386,2.79478,2.79124,2.79124,4750000.0
2007-05-21 09:28:00,2.79262,2.79338,2.7891,2.7916,9000000.0
2007-05-21 09:29:00,2.79227,2.79401,2.7875,2.78978,17880000.0
2007-05-21 09:30:00,2.7936,2.79372,2.78835,2.78893,7250000.0
2007-05-21 09:31:00,2.78906,2.79375,2.78906,2.79083,10130000.0
2007-05-21 09:32:00,2.79283,2.7943,2.78825,2.79144,8760000.0
2007-05-21 09:33:00,2.79392,2.79425,2.78965,2.79259,8260000.0
2007-05-21 09:34:00,2.794,2.79451,2.79124,2.79366,7000000.0
2007-05-21 09:35:00,2.7944,2.79521,2.79205,2.79439,8250000.0
2007-05-21 09:36:00,2.78892,2.79398,2.78892,2.79244,9880000.0
2007-05-21 09:37:00,2.79034,2.7929,2.78889,2.79049,8130000.0
2007-05-21 09:38:00,2.79311,2.79417,2.78925,2.79318,11380000.0
2007-05-21 09:39:00,2.79257,2.79335,2.7891,2.79107,7760000.0
2007-05-21 09:40:00,2.79373,2.79458,2.79026,2.79151,8250000.0
2007-05-21 09:41:00,2.7932,2.79493,2.79172,2.79493,8130000.0
2007-05-21 09:42:00,2.79457,2.79527,2.7905,2.79527,11000000.0
2007-05-21 09:43:00,2.79372,2.79446,2.78999,2.79404,12750000.0
2007-05-21 09:44:00,2.79395,2.79395,2.79031,2.79117,5750000.0
2007-05-21 09:45:00,2.79062,2.79082,2.78623,2.79072,8510000.0
2007-05-21 09:46:00,2.79374,2.79416,2.79122,2.79122,7750000.0
2007-05-21 09:47:00,2.79403,2.79713,2.78869,2.79078,8130000.0
2007-05-21 09:48:00,2.79443,2.79548,2.79214,2.79548,10000000.0
2007-05-21 09:49:00,2.79458,2.79531,2.79144,2.7919,9000000.0
2007-05-21 09:50:00,2.79448,2.79448,2.78908,2.79412,7750000.0
2007-05-21 09:51:00,2.79466,2.79589,2.79185,2.79394,6500000.0
2007-05-21 09:52:00,2.79491,2.79526,2.79118,2.79517,7760000.0
2007-05-21 09:53:00,2.79533,2.79644,2.79151,2.79512,15380000.0
2007-05-21 09:54:00,2.79493,2.79493,2.79078,2.79361,9010000.0
2007-05-21 09:55:00,2.79172,2.79456,2.79018,2.79032,9010000.0
2007-05-21 09:56:00,2.79305,2.79305,2.78588,2.78588,11000000.0
2007-05-21 09:57:00,2.79437,2.79437,2.79097,2.79302,15390000.0
2007-05-21 09:58:00,2.7945,2.7945,2.78998,2.78998,5630000.0
2007-05-21 09:59:00,2.79221,2.79561,2.79185,2.79525,11010000.0
2007-05-21 10:00:00,2.79423,2.79503,2.79059,2.79077,9500000.0
2007-05-21 10:01:00,2.79151,2.79482,2.79151,2.79391,4130000.0
2007-05-21 10:02:00,2.7942,2.7942,2.79047,2.79069,6500000.0
2007-05-21 10:03:00,2.79451,2.79703,2.78927,2.79401,12750000.0
2007-05-21 10:04:00,2.79378,2.79378,2.79057,2.79185,9250000.0
2007-05-21 10:05:00,2.79155,2.79488,2.78761,2.79488,11500000.0
2007-05-21 10:06:00,2.79479,2.79536,2.79339,2.79339,5880000.0
2007-05-21 10:07:00,2.79095,2.79504,2.79095,2.79418,10390000.0
2007-05-21 10:08:00,2.79534,2.7954,2.78927,2.79156,8500000.0
2007-05-21 10:09:00,2.79,2.79441,2.78904,2.79166,13630000.0
2007-05-21 10:10:00,2.7941,2.7941,2.79034,2.7913,10750000.0
2007-05-21 10:11:00,2.7921,2.7944,2.78906,2.78906,11630000.0
2007-05-21 10:13:00,2.79423,2.79423,2.78804,2.78804,10000000.0
2007-05-21 10:14:00,2.79364,2.79457,2.79128,2.79457,10250000.0
2007-05-21 10:15:00,2.79084,2.79473,2.79049,2.79473,10760000.0
2007-05-21 10:16:00,2.79588,2.79648,2.79266,2.79317,9260000.0
2007-05-21 10:17:00,2.79353,2.79494,2.79202,2.79388,10750000.0
2007-05-21 10:18:00,2.79579,2.79579,2.7895,2.7895,7890000.0
2007-05-21 10:19:00,2.79311,2.7951,2.79311,2.79453,5130000.0
2007-05-21 10:20:00,2.79166,2.79296,2.78922,2.79296,5750000.0
2007-05-21 10:21:00,2.79488,2.7955,2.79203,2.79203,14380000.0
2007-05-21 10:22:00,2.79531,2.79539,2.79278,2.79334,5750000.0
2007-05-21 10:23:00,2.79225,2.79439,2.78882,2.79197,6750000.0
2007-05-21 10:24:00,2.79306,2.79439,2.79154,2.79357,6000000.0
2007-05-21 10:25:00,2.79354,2.79412,2.79119,2.79155,6880000.0
2007-05-21 10:26:00,2.79491,2.79491,2.79112,2.79112,6010000.0
2007-05-21 10:27:00,2.79481,2.7954,2.78756,2.79345,12630000.0
2007-05-21 10:28:00,2.79125,2.79603,2.7888,2.79437,12880000.0
2007-05-21 10:29:00,2.79452,2.79484,2.7893,2.79165,7500000.0
2007-05-21 10:30:00,2.79369,2.79452,2.79254,2.79443,6500000.0
2007-05-21 10:31:00,2.78998,2.7928,2.78854,2.79022,8500000.0
2007-05-21 10:32:00,2.79132,2.7942,2.78995,2.78995,9000000.0
2007-05-21 10:33:00,2.79374,2.79531,2.78969,2.79094,12880000.0
2007-05-21 10:34:00,2.79465,2.79465,2.78626,2.79159,11880000.0
2007-05-21 10:35:00,2.79247,2.79334,2.78866,2.78968,13760000.0
2007-05-21 10:36:00,2.79221,2.79316,2.7877,2.79275,8880000.0
2007-05-21 10:37:00,2.79341,2.79341,2.7896,2.79063,13250000.0
2007-05-21 10:38:00,2.79374,2.79374,2.79025,2.79025,5750000.0
2007-05-21 10:39:00,2.79045,2.79218,2.79039,2.79159,6630000.0
2007-05-21 10:40:00,2.79307,2.79307,2.78707,2.79156,6750000.0
2007-05-21 10:41:00,2.79184,2.79204,2.79038,2.79204,5880000.0
2007-05-21 10:42:00,2.79306,2.79306,2.78712,2.78712,4500000.0
2007-05-21 10:44:00,2.79211,2.79245,2.78414,2.78749,11000000.0
2007-05-21 10:45:00,2.79161,2.79267,2.78635,2.78885,8750000.0
2007-05-21 10:46:00,2.78845,2.79236,2.78817,2.79126,9750000.0
2007-05-21 10:47:00,2.79362,2.79362,2.78669,2.78974,8250000.0
2007-05-21 10:48:00,2.79223,2.79321,2.79012,2.79141,6000000.0
2007-05-21 10:49:00,2.79333,2.79333,2.78634,2.78755,18000000.0
2007-05-21 10:50:00,2.79079,2.79079,2.78952,2.78952,3750000.0
2007-05-21 10:51:00,2.79203,2.79203,2.78674,2.78829,14250000.0
2007-05-21 10:53:00,2.79168,2.79193,2.78987,2.79181,5130000.0
2007-05-21 10:54:00,2.79177,2.79177,2.78825,2.78954,6500000.0
2007-05-21 10:55:00,2.79289,2.79289,2.78808,2.79093,7630000.0
2007-05-21 10:56:00,2.78599,2.79126,2.78599,2.78931,10500000.0
2007-05-21 10:57:00,2.78784,2.79182,2.78784,2.79004,4250000.0
2007-05-21 10:58:00,2.79213,2.79289,2.78794,2.7895,6250000.0
2007-05-21 10:59:00,2.7929,2.79294,2.78671,2.79208,17380000.0
2007-05-21 11:00:00,2.79179,2.79307,2.78898,2.79305,5500000.0
2007-05-21 11:01:00,2.79069,2.79432,2.78869,2.78869,14130000.0
2007-05-21 11:02:00,2.79068,2.79254,2.79023,2.79154,8250000.0
2007-05-21 11:03:00,2.78878,2.79277,2.78605,2.79277,6500000.0
2007-05-21 11:04:00,2.79056,2.79296,2.78666,2.78963,6880000.0
2007-05-21 11:05:00,2.79399,2.79399,2.78765,2.78765,7000000.0
2007-05-21 11:06:00,2.79257,2.79488,2.78984,2.79317,15750000.0
2007-05-21 11:07:00,2.79066,2.79327,2.79066,2.7931,6000000.0
2007-05-21 11:08:00,2.79001,2.79267,2.78919,2.79204,9500000.0
2007-05-21 11:09:00,2.79257,2.79373,2.78902,2.79373,5630000.0
2007-05-21 11:10:00,2.7909,2.79446,2.7909,2.79446,3000000.0
2007-05-21 11:11:00,2.79465,2.7952,2.79103,2.7925,5500000.0
2007-05-21 11:12:00,2.79379,2.79509,2.79137,2.79509,13000000.0
2007-05-21 11:13:00,2.78879,2.79387,2.78879,2.79363,5250000.0
2007-05-21 11:14:00,2.79534,2.79535,2.79101,2.7939,8630000.0
2007-05-21 11:15:00,2.79353,2.7947,2.79217,2.79351,8630000.0
2007-05-21 11:16:00,2.79145,2.79461,2.79097,2.79176,9750000.0
2007-05-21 11:17:00,2.7927,2.7946,2.79066,2.79148,7000000.0
2007-05-21 11:18:00,2.79198,2.79522,2.79052,2.79346,11000000.0
2007-05-21 11:19:00,2.79542,2.79542,2.79033,2.79038,9500000.0
2007-05-21 11:20:00,2.79215,2.79448,2.7888,2.79367,6750000.0
2007-05-21 11:21:00,2.79369,2.79515,2.78706,2.79368,11880000.0
2007-05-21 11:22:00,2.7922,2.79387,2.79146,2.79365,5500000.0
2007-05-21 11:23:00,2.79452,2.79505,2.78852,2.79486,12380000.0
2007-05-21 11:24:00,2.79476,2.79476,2.78775,2.79157,13500000.0
2007-05-21 11:25:00,2.79162,2.79383,2.78798,2.78798,13380000.0
2007-05-21 11:26:00,2.79353,2.79459,2.79067,2.79459,9130000.0
2007-05-21 11:27:00,2.7948,2.79508,2.78933,2.79371,9380000.0
2007-05-21 11:28:00,2.7943,2.79576,2.79178,2.79482,11500000.0
2007-05-21 11:29:00,2.79386,2.79398,2.79106,2.79366,9380000.0
2007-05-21 11:30:00,2.79179,2.7948,2.7912,2.79438,8750000.0
2007-05-21 11:31:00,2.79543,2.79543,2.79197,2.79197,5500000.0
2007-05-21 11:32:00,2.7945,2.79537,2.79015,2.7916,8880000.0
2007-05-21 11:33:00,2.79424,2.79597,2.79266,2.79417,10880000.0
2007-05-21 11:34:00,2.79435,2.79605,2.78923,2.79399,6630000.0
2007-05-21 11:35:00,2.7953,2.7953,2.79009,2.79388,7500000.0
2007-05-21 11:36:00,2.795,2.795,2.79105,2.79243,5500000.0
2007-05-21 11:37:00,2.79223,2.79412,2.79037,2.79037,10250000.0
2007-05-21 11:38:00,2.79136,2.79442,2.79136,2.79261,5500000.0
2007-05-21 11:39:00,2.79237,2.79435,2.79088,2.79088,5500000.0
2007-05-21 11:40:00,2.78985,2.79366,2.78823,2.79335,7250000.0
2007-05-21 11:41:00,2.79282,2.79484,2.79156,2.79156,8000000.0
2007-05-21 11:42:00,2.79663,2.79663,2.78998,2.78998,6880000.0
2007-05-21 11:43:00,2.79082,2.79491,2.79082,2.79491,10760000.0
2007-05-21 11:44:00,2.79366,2.79435,2.79207,2.79377,3750000.0
2007-05-21 11:45:00,2.7915,2.79531,2.79142,2.7945,10250000.0
2007-05-21 11:46:00,2.79239,2.79672,2.79218,2.79435,9500000.0
2007-05-21 11:47:00,2.79453,2.79659,2.79332,2.7956,9250000.0
2007-05-21 11:48:00,2.79569,2.79775,2.79458,2.79749,5250000.0
2007-05-21 11:49:00,2.79757,2.79757,2.7912,2.79621,10130000.0
2007-05-21 11:50:00,2.79233,2.7969,2.79233,2.79588,12010000.0
2007-05-21 11:51:00,2.79382,2.79609,2.79178,2.79213,12130000.0
2007-05-21 11:52:00,2.79453,2.79482,2.79154,2.79188,10750000.0
2007-05-21 11:53:00,2.79142,2.79516,2.79079,2.79176,7500000.0
2007-05-21 11:54:00,2.79436,2.79454,2.79154,2.79154,6500000.0
2007-05-21 11:55:00,2.79512,2.79537,2.7906,2.79467,12500000.0
2007-05-21 11:56:00,2.7959,2.7959,2.79101,2.79243,7000000.0
2007-05-21 11:57:00,2.79156,2.79521,2.79075,2.79521,10750000.0
2007-05-21 11:58:00,2.79229,2.79412,2.78833,2.78999,6500000.0
2007-05-21 11:59:00,2.79592,2.79592,2.79348,2.79568,9500000.0
2007-05-21 12:00:00,2.79565,2.79565,2.79226,2.79226,10000000.0
2007-05-21 12:01:00,2.79148,2.79512,2.79148,2.79497,7250000.0
2007-05-21 12:02:00,2.79168,2.79168,2.79168,2.79168,750000.0
2007-05-21 12:03:00,2.79218,2.79476,2.79218,2.79445,4880000.0
2007-05-21 12:04:00,2.79209,2.79503,2.79209,2.79503,4000000.0
2007-05-21 12:05:00,2.79447,2.79567,2.79283,2.79567,10630000.0
2007-05-21 12:06:00,2.79628,2.79628,2.79161,2.79543,8250000.0
2007-05-21 12:07:00,2.79543,2.79571,2.79464,2.79479,8500000.0
2007-05-21 12:08:00,2.79539,2.79539,2.79175,2.79471,5630000.0
2007-05-21 12:09:00,2.79534,2.79558,2.79348,2.79469,7750000.0
2007-05-21 12:10:00,2.79653,2.79653,2.78856,2.79498,9250000.0
2007-05-21 12:11:00,2.79024,2.79486,2.79024,2.79315,6250000.0
2007-05-21 12:12:00,2.79232,2.79534,2.79127,2.79534,9630000.0
2007-05-21 12:13:00,2.79535,2.79645,2.79285,2.79383,3750000.0
2007-05-21 12:14:00,2.79616,2.79616,2.79276,2.79347,7750000.0
2007-05-21 12:15:00,2.79391,2.79589,2.79391,2.7942,7000000.0
2007-05-21 12:16:00,2.79466,2.7974,2.79397,2.79698,9380000.0
2007-05-21 12:17:00,2.79752,2.79752,2.79183,2.79667,9250000.0
2007-05-21 12:18:00,2.79815,2.79815,2.79542,2.79605,9750000.0
2007-05-21 12:19:00,2.79458,2.79725,2.79323,2.79709,6500000.0
2007-05-21 12:20:00,2.79655,2.79735,2.79351,2.79735,8250000.0
2007-05-21 12:21:00,2.79381,2.79901,2.79381,2.79633,10000000.0
2007-05-21 12:22:00,2.79709,2.79813,2.79353,2.79776,11500000.0
2007-05-21 12:23:00,2.79628,2.79815,2.79296,2.79527,8500000.0
2007-05-21 12:24:00,2.79741,2.79918,2.79491,2.79646,11880000.0
2007-05-21 12:25:00,2.79727,2.79901,2.79379,2.79638,8000000.0
2007-05-21 12:26:00,2.79748,2.79876,2.79508,2.79812,5500000.0
2007-05-21 12:27:00,2.79657,2.7972,2.79137,2.79137,7250000.0
2007-05-21 12:28:00,2.79689,2.79833,2.79414,2.79783,7250000.0
2007-05-21 12:29:00,2.79387,2.79919,2.79385,2.79919,9380000.0
2007-05-21 12:30:00,2.79774,2.79837,2.79379,2.79469,8750000.0
2007-05-21 12:31:00,2.7989,2.7989,2.79557,2.79777,8130000.0
2007-05-21 12:32:00,2.79855,2.80052,2.79414,2.79846,5630000.0
2007-05-21 12:33:00,2.79827,2.79976,2.79573,2.79845,7010000.0
2007-05-21 12:34:00,2.80113,2.8033,2.79664,2.8033,9380000.0
2007-05-21 12:35:00,2.80164,2.80302,2.79882,2.80157,8750000.0
2007-05-21 12:36:00,2.80251,2.80305,2.79779,2.80236,9500000.0
2007-05-21 12:37:00,2.80356,2.80591,2.79815,2.80591,11750000.0
2007-05-21 12:38:00,2.80424,2.80766,2.80338,2.80766,6630000.0
2007-05-21 12:39:00,2.8051,2.80623,2.80097,2.80344,7890000.0
2007-05-21 12:40:00,2.80425,2.80579,2.80383,2.80507,10250000.0
2007-05-21 12:41:00,2.80626,2.80626,2.80224,2.80567,11000000.0
2007-05-21 12:42:00,2.80369,2.80565,2.80308,2.80497,8130000.0
2007-05-21 12:43:00,2.80403,2.80528,2.80191,2.80191,13500000.0
2007-05-21 12:44:00,2.8038,2.80436,2.79967,2.80425,10000000.0
2007-05-21 12:45:00,2.8047,2.8047,2.80001,2.80403,13250000.0
2007-05-21 12:46:00,2.80259,2.80581,2.80259,2.80578,5250000.0
2007-05-21 12:47:00,2.80574,2.80772,2.80222,2.80561,7500000.0
2007-05-21 12:48:00,2.8049,2.80607,2.8035,2.80422,10380000.0
2007-05-21 12:49:00,2.80555,2.80568,2.80231,2.80231,8880000.0
2007-05-21 12:50:00,2.80489,2.80614,2.80213,2.80215,7250000.0
2007-05-21 12:51:00,2.80107,2.80483,2.80016,2.80414,8250000.0
2007-05-21 12:52:00,2.80462,2.80462,2.79825,2.80383,12000000.0
2007-05-21 12:53:00,2.80031,2.80465,2.80031,2.80179,4750000.0
2007-05-21 12:54:00,2.80348,2.80523,2.80029,2.80406,8630000.0
2007-05-21 12:55:00,2.80313,2.80523,2.80031,2.80302,10130000.0
2007-05-21 12:56:00,2.80291,2.80476,2.80179,2.8031,11000000.0
2007-05-21 12:57:00,2.80433,2.80433,2.80316,2.804,9000000.0
2007-05-21 12:58:00,2.80267,2.80426,2.79977,2.80221,5500000.0
2007-05-21 12:59:00,2.80326,2.80408,2.79986,2.80157,6250000.0
2007-05-21 13:00:00,2.80374,2.80561,2.80241,2.80561,8380000.0
2007-05-21 13:01:00,2.79916,2.80396,2.79916,2.80106,10380000.0
2007-05-21 13:02:00,2.80277,2.80438,2.80049,2.80438,11250000.0
2007-05-21 13:03:00,2.80013,2.8045,2.80013,2.80115,11750000.0
2007-05-21 13:04:00,2.80402,2.80402,2.80144,2.80246,6750000.0
2007-05-21 13:05:00,2.80071,2.80403,2.8002,2.80259,14000000.0
2007-05-21 13:06:00,2.80204,2.8038,2.79535,2.8032,8500000.0
2007-05-21 13:07:00,2.80242,2.80375,2.79798,2.79798,12760000.0
2007-05-21 13:08:00,2.80145,2.80209,2.79991,2.80135,11250000.0
2007-05-21 13:09:00,2.80296,2.80304,2.79719,2.79972,6760000.0
2007-05-21 13:10:00,2.80149,2.80286,2.79695,2.80286,8130000.0
2007-05-21 13:11:00,2.79988,2.80096,2.79837,2.79964,9380000.0
2007-05-21 13:12:00,2.79791,2.80196,2.7965,2.80196,8630000.0
2007-05-21 13:13:00,2.79885,2.80101,2.79623,2.80046,11130000.0
2007-05-21 13:14:00,2.79641,2.80156,2.79641,2.7965,6500000.0
2007-05-21 13:15:00,2.79951,2.80066,2.7969,2.7987,7010000.0
2007-05-21 13:16:00,2.79958,2.80158,2.79767,2.80003,7750000.0
2007-05-21 13:17:00,2.80145,2.80145,2.79755,2.79822,14500000.0
2007-05-21 13:18:00,2.79823,2.80052,2.797,2.79805,8750000.0
2007-05-21 13:19:00,2.80039,2.80175,2.79704,2.79839,12000000.0
2007-05-21 13:20:00,2.79417,2.79999,2.79417,2.79938,13750000.0
2007-05-21 13:21:00,2.79854,2.80128,2.79725,2.80047,9250000.0
2007-05-21 13:22:00,2.8012,2.80132,2.79743,2.7975,10000000.0
2007-05-21 13:23:00,2.80123,2.80163,2.7974,2.80062,11130000.0
2007-05-21 13:24:00,2.80194,2.80194,2.79756,2.80051,5750000.0
2007-05-21 13:25:00,2.79718,2.801,2.79673,2.80088,8500000.0
2007-05-21 13:26:00,2.79867,2.80253,2.79788,2.80098,9250000.0
2007-05-21 13:27:00,2.79815,2.80325,2.79815,2.8028,8000000.0
2007-05-21 13:28:00,2.80306,2.80319,2.79752,2.80193,8380000.0
2007-05-21 13:29:00,2.80198,2.80299,2.799,2.799,10250000.0
2007-05-21 13:30:00,2.80154,2.80285,2.79692,2.80097,7000000.0
2007-05-21 13:31:00,2.80118,2.8027,2.79955,2.80203,6380000.0
2007-05-21 13:32:00,2.803,2.80348,2.8007,2.80225,6000000.0
2007-05-21 13:33:00,2.80212,2.80329,2.79797,2.80218,12140000.0
2007-05-21 13:34:00,2.80367,2.80367,2.7993,2.80158,10000000.0
2007-05-21 13:35:00,2.80328,2.80328,2.79785,2.8032,17250000.0
2007-05-21 13:36:00,2.80151,2.80304,2.79919,2.79919,10500000.0
2007-05-21 13:37:00,2.80205,2.80242,2.79603,2.79603,8250000.0
2007-05-21 13:38:00,2.80209,2.80247,2.79768,2.80247,12750000.0
2007-05-21 13:39:00,2.802,2.80213,2.79854,2.79978,6000000.0
2007-05-21 13:40:00,2.80111,2.80167,2.79858,2.79858,6130000.0
2007-05-21 13:41:00,2.79923,2.80187,2.79684,2.80152,9000000.0
2007-05-21 13:42:00,2.80108,2.80148,2.79514,2.79514,6380000.0
2007-05-21 13:43:00,2.79976,2.80145,2.79864,2.79938,10500000.0
2007-05-21 13:44:00,2.80204,2.80231,2.79697,2.8016,13380000.0
2007-05-21 13:45:00,2.79829,2.80208,2.79818,2.79938,9000000.0
2007-05-21 13:46:00,2.8019,2.80203,2.79746,2.79937,10000000.0
2007-05-21 13:47:00,2.80082,2.8025,2.79496,2.79916,7750000.0
2007-05-21 13:48:00,2.79811,2.80037,2.79635,2.79899,5750000.0
2007-05-21 13:49:00,2.79455,2.8009,2.79455,2.80008,11760000.0
2007-05-21 13:50:00,2.79724,2.80063,2.79661,2.80063,6750000.0
2007-05-21 13:51:00,2.79987,2.80033,2.79372,2.79783,10250000.0
2007-05-21 13:52:00,2.7979,2.80115,2.79738,2.80056,9500000.0
2007-05-21 13:53:00,2.8008,2.80129,2.79872,2.79872,8250000.0
2007-05-21 13:54:00,2.7979,2.80025,2.79529,2.7994,6750000.0
2007-05-21 13:55:00,2.79817,2.80077,2.79614,2.80077,7750000.0
2007-05-21 13:56:00,2.79519,2.80018,2.79519,2.79908,7000000.0
2007-05-21 13:57:00,2.79849,2.80119,2.79833,2.80074,7130000.0
2007-05-21 13:58:00,2.80044,2.80123,2.79613,2.79823,12250000.0
2007-05-21 13:59:00,2.79742,2.79742,2.79562,2.79562,1750000.0
2007-05-21 14:00:00,2.7985,2.80124,2.79723,2.79809,6130000.0
2007-05-21 14:01:00,2.79579,2.80003,2.79579,2.7968,8130000.0
2007-05-21 14:02:00,2.80098,2.80131,2.79835,2.8007,6500000.0
2007-05-21 14:03:00,2.80097,2.80097,2.79811,2.79811,4130000.0
2007-05-21 14:04:00,2.79813,2.80073,2.79738,2.79738,9380000.0
2007-05-21 14:05:00,2.79865,2.80055,2.79691,2.7996,5630000.0
2007-05-21 14:06:00,2.79718,2.79954,2.79472,2.79852,8880000.0
2007-05-21 14:07:00,2.79789,2.79968,2.79484,2.79882,6500000.0
2007-05-21 14:08:00,2.79878,2.79907,2.79317,2.79822,6630000.0
2007-05-21 14:09:00,2.79488,2.79878,2.79488,2.79751,5000000.0
2007-05-21 14:10:00,2.79953,2.79982,2.7964,2.79951,7000000.0
2007-05-21 14:11:00,2.79798,2.80163,2.79798,2.79971,10760000.0
2007-05-21 14:12:00,2.79652,2.80104,2.79652,2.79738,8010000.0
2007-05-21 14:13:00,2.80118,2.80118,2.79856,2.79976,6250000.0
2007-05-21 14:14:00,2.79816,2.8015,2.79606,2.79606,9000000.0
2007-05-21 14:15:00,2.80101,2.80101,2.79666,2.79666,11250000.0
2007-05-21 14:16:00,2.80134,2.80136,2.79823,2.80049,9750000.0
2007-05-21 14:17:00,2.79977,2.80113,2.79973,2.80065,5500000.0
2007-05-21 14:18:00,2.80117,2.80238,2.79778,2.80238,9250000.0
2007-05-21 14:19:00,2.79695,2.80123,2.79695,2.79924,9500000.0
2007-05-21 14:20:00,2.80261,2.80333,2.79721,2.80159,8760000.0
2007-05-21 14:21:00,2.80302,2.80351,2.79708,2.80245,7380000.0
2007-05-21 14:22:00,2.79847,2.80304,2.79847,2.79993,6750000.0
2007-05-21 14:23:00,2.80214,2.80454,2.79878,2.79878,8250000.0
2007-05-21 14:24:00,2.79961,2.8013,2.79603,2.8013,7750000.0
2007-05-21 14:25:00,2.79804,2.80207,2.79645,2.80113,10760000.0
2007-05-21 14:26:00,2.80214,2.80226,2.79697,2.79697,5500000.0
2007-05-21 14:27:00,2.80068,2.80115,2.79754,2.80047,7000000.0
2007-05-21 14:28:00,2.79769,2.80218,2.79676,2.7987,8750000.0
2007-05-21 14:29:00,2.79884,2.80299,2.79884,2.80299,3000000.0
2007-05-21 14:30:00,2.80136,2.80136,2.7951,2.7951,5750000.0
2007-05-21 14:31:00,2.7992,2.80322,2.79848,2.79983,8130000.0
2007-05-21 14:32:00,2.80262,2.80262,2.79883,2.80148,13500000.0
2007-05-21 14:33:00,2.80161,2.80204,2.79504,2.80154,7880000.0
2007-05-21 14:34:00,2.80305,2.80305,2.79796,2.79913,10880000.0
2007-05-21 14:35:00,2.79959,2.80204,2.79762,2.80001,5880000.0
2007-05-21 14:36:00,2.79831,2.80193,2.79737,2.80049,8380000.0
2007-05-21 14:37:00,2.80171,2.80192,2.79729,2.79951,9500000.0
2007-05-21 14:38:00,2.80005,2.80044,2.79751,2.79922,8500000.0
2007-05-21 14:39:00,2.79939,2.80118,2.79851,2.79981,5500000.0
2007-05-21 14:40:00,2.799,2.80083,2.79668,2.79865,8130000.0
2007-05-21 14:41:00,2.80131,2.80131,2.79865,2.80061,6250000.0
2007-05-21 14:42:00,2.79989,2.80076,2.79887,2.79887,6750000.0
2007-05-21 14:43:00,2.79953,2.8019,2.79593,2.8019,16250000.0
2007-05-21 14:44:00,2.79713,2.80147,2.79535,2.8004,5500000.0
2007-05-21 14:45:00,2.80222,2.80222,2.79659,2.80184,7500000.0
2007-05-21 14:46:00,2.80003,2.80138,2.79637,2.79908,10260000.0
2007-05-21 14:47:00,2.79829,2.80147,2.7981,2.80102,8250000.0
2007-05-21 14:48:00,2.79779,2.80151,2.79642,2.79858,11750000.0
2007-05-21 14:49:00,2.79922,2.80115,2.79775,2.7985,8000000.0
2007-05-21 14:50:00,2.80118,2.80118,2.7968,2.79939,5250000.0
2007-05-21 14:51:00,2.8016,2.8016,2.7972,2.80139,8250000.0
2007-05-21 14:52:00,2.79841,2.80188,2.79596,2.8006,13130000.0
2007-05-21 14:53:00,2.80068,2.80211,2.79752,2.80211,6750000.0
2007-05-21 14:54:00,2.801,2.80199,2.79603,2.80199,10630000.0
2007-05-21 14:55:00,2.79958,2.80271,2.79804,2.80235,11130000.0
2007-05-21 14:56:00,2.80138,2.8026,2.79669,2.8026,11250000.0
2007-05-21 14:57:00,2.79975,2.80325,2.79975,2.80244,7880000.0
2007-05-21 14:58:00,2.8013,2.8023,2.79986,2.79986,8260000.0
2007-05-21 14:59:00,2.80056,2.80296,2.79947,2.80296,4500000.0
2007-05-21 15:00:00,2.7993,2.80266,2.79793,2.80018,10640000.0
2007-05-21 15:01:00,2.79978,2.80263,2.79608,2.80096,16500000.0
2007-05-21 15:02:00,2.8019,2.8019,2.79638,2.80073,14750000.0
2007-05-21 15:03:00,2.79817,2.80196,2.7958,2.80012,12250000.0
2007-05-21 15:04:00,2.79786,2.80155,2.79786,2.80056,6500000.0
2007-05-21 15:05:00,2.79857,2.80201,2.79857,2.80042,5750000.0
2007-05-21 15:06:00,2.80209,2.80246,2.79936,2.7996,9500000.0
2007-05-21 15:07:00,2.80301,2.80301,2.79848,2.80105,16750000.0
2007-05-21 15:08:00,2.79887,2.80125,2.79535,2.80074,6880000.0
2007-05-21 15:09:00,2.8018,2.80198,2.79704,2.80116,10250000.0
2007-05-21 15:10:00,2.80196,2.80196,2.79872,2.80156,9000000.0
2007-05-21 15:11:00,2.79879,2.80245,2.79783,2.79783,8750000.0
2007-05-21 15:12:00,2.8021,2.80237,2.79996,2.80178,8250000.0
2007-05-21 15:13:00,2.80061,2.80267,2.79897,2.8,8130000.0
2007-05-21 15:14:00,2.80218,2.80362,2.8,2.80241,9500000.0
2007-05-21 15:15:00,2.80362,2.80362,2.80081,2.80187,10250000.0
2007-05-21 15:16:00,2.80199,2.80379,2.80127,2.802,8130000.0
2007-05-21 15:17:00,2.80361,2.80361,2.79911,2.80042,12380000.0
2007-05-21 15:18:00,2.80203,2.80344,2.79961,2.80083,7380000.0
2007-05-21 15:19:00,2.8018,2.80316,2.79936,2.79936,6880000.0
2007-05-21 15:20:00,2.80186,2.80332,2.80075,2.80209,5880000.0
2007-05-21 15:21:00,2.80187,2.8023,2.79583,2.8023,9000000.0
2007-05-21 15:22:00,2.80266,2.80302,2.7971,2.80044,16880000.0
2007-05-21 15:23:00,2.80241,2.80278,2.79813,2.80185,4880000.0
2007-05-21 15:24:00,2.80052,2.80346,2.79927,2.80337,7130000.0
2007-05-21 15:25:00,2.802,2.80279,2.7984,2.7984,7250000.0
2007-05-21 15:26:00,2.8028,2.8028,2.79888,2.80174,6750000.0
2007-05-21 15:27:00,2.80199,2.80367,2.80091,2.80252,6500000.0
2007-05-21 15:28:00,2.80204,2.80309,2.79923,2.80104,5500000.0
2007-05-21 15:29:00,2.79944,2.80292,2.79895,2.79983,5750000.0
2007-05-21 15:30:00,2.79975,2.80259,2.79975,2.80166,6250000.0
2007-05-21 15:31:00,2.80177,2.80216,2.79966,2.79966,7500000.0
2007-05-21 15:32:00,2.80193,2.80267,2.79783,2.80235,11500000.0
2007-05-21 15:33:00,2.80008,2.80342,2.79995,2.79995,6630000.0
2007-05-21 15:34:00,2.79991,2.80162,2.79964,2.79964,5750000.0
2007-05-21 15:35:00,2.80021,2.80357,2.79866,2.79866,6000000.0
2007-05-21 15:36:00,2.80258,2.80357,2.7981,2.7981,9250000.0
2007-05-21 15:37:00,2.80285,2.80367,2.80065,2.80065,6250000.0
2007-05-21 15:38:00,2.8007,2.80392,2.79926,2.80307,18250000.0
2007-05-21 15:39:00,2.80368,2.80368,2.79807,2.79865,10750000.0
2007-05-21 15:40:00,2.80245,2.80498,2.79869,2.80133,8000000.0
2007-05-21 15:41:00,2.79944,2.80331,2.79684,2.79684,9630000.0
2007-05-21 15:42:00,2.80205,2.80319,2.80142,2.80298,6000000.0
2007-05-21 15:43:00,2.80212,2.80231,2.79752,2.80231,5250000.0
2007-05-21 15:44:00,2.8004,2.80274,2.79643,2.79643,9500000.0
2007-05-21 15:45:00,2.80357,2.80375,2.79877,2.79877,8000000.0
2007-05-21 15:46:00,2.8033,2.8044,2.80044,2.8025,11500000.0
2007-05-21 15:47:00,2.80321,2.80401,2.79958,2.79958,11000000.0
2007-05-21 15:48:00,2.8027,2.80442,2.80141,2.80442,9880000.0
2007-05-21 15:49:00,2.8036,2.80407,2.79822,2.80107,8750000.0
2007-05-21 15:50:00,2.80164,2.80386,2.79939,2.80086,9750000.0
2007-05-21 15:51:00,2.80243,2.80366,2.79904,2.79904,6250000.0
2007-05-21 15:52:00,2.79915,2.80347,2.7989,2.80276,9500000.0
2007-05-21 15:53:00,2.80125,2.80398,2.79995,2.80398,10250000.0
2007-05-21 15:54:00,2.80363,2.80406,2.79738,2.80331,8130000.0
2007-05-21 15:55:00,2.80209,2.80282,2.79884,2.80231,6250000.0
2007-05-21 15:56:00,2.7993,2.80386,2.7993,2.8007,6250000.0
2007-05-21 15:57:00,2.80097,2.80352,2.7966,2.7966,11880000.0
2007-05-21 15:58:00,2.80141,2.80425,2.79805,2.8006,7500000.0
2007-05-21 15:59:00,2.80356,2.80374,2.80151,2.80356,7750000.0
2007-05-21 16:00:00,2.80237,2.80403,2.7978,2.80403,8500000.0
2007-05-21 16:01:00,2.80117,2.80451,2.8011,2.8011,13000000.0
2007-05-21 16:02:00,2.80371,2.8049,2.79929,2.79929,7750000.0
2007-05-21 16:03:00,2.8041,2.80469,2.80078,2.80078,6250000.0
2007-05-21 16:04:00,2.80178,2.80407,2.80078,2.80078,6250000.0
2007-05-21 16:05:00,2.80403,2.80482,2.79823,2.80426,7640000.0
2007-05-21 16:06:00,2.80237,2.80297,2.80127,2.80127,5500000.0
2007-05-21 16:07:00,2.80334,2.80361,2.80065,2.80114,8630000.0
2007-05-21 16:08:00,2.80233,2.80422,2.79911,2.80061,6750000.0
2007-05-21 16:09:00,2.80274,2.80395,2.80045,2.80306,9760000.0
2007-05-21 16:10:00,2.80451,2.80451,2.79915,2.80251,11250000.0
2007-05-21 16:11:00,2.80372,2.80463,2.79804,2.79876,10390000.0
2007-05-21 16:12:00,2.80323,2.80596,2.7996,2.7996,9250000.0
2007-05-21 16:13:00,2.80452,2.80452,2.80072,2.80238,5750000.0
2007-05-21 16:14:00,2.80255,2.80263,2.79887,2.79887,14750000.0
2007-05-21 16:15:00,2.80242,2.80355,2.79964,2.80298,7380000.0
2007-05-21 16:16:00,2.80107,2.80226,2.80107,2.80226,2750000.0
2007-05-21 16:17:00,2.80375,2.80375,2.79844,2.79965,8250000.0
2007-05-21 16:18:00,2.80446,2.80468,2.79972,2.80314,7880000.0
2007-05-21 16:19:00,2.80417,2.80434,2.79816,2.80322,13000000.0
2007-05-21 16:20:00,2.80299,2.80394,2.80031,2.80265,5250000.0
2007-05-21 16:21:00,2.80473,2.80473,2.79751,2.79751,5250000.0
2007-05-21 16:22:00,2.80422,2.80422,2.79877,2.79968,10250000.0
2007-05-21 16:23:00,2.80053,2.80367,2.80053,2.80367,7380000.0
2007-05-21 16:24:00,2.80111,2.80333,2.79844,2.80123,9500000.0
2007-05-21 16:25:00,2.80244,2.80386,2.79964,2.80314,7130000.0
2007-05-21 16:26:00,2.80305,2.80332,2.80019,2.80029,10750000.0
2007-05-21 16:27:00,2.8037,2.8037,2.79942,2.80347,9880000.0
2007-05-21 16:28:00,2.8018,2.80267,2.79722,2.80267,10880000.0
2007-05-21 16:29:00,2.80024,2.80337,2.80024,2.80221,9130000.0
2007-05-21 16:30:00,2.80306,2.80367,2.79943,2.80109,5500000.0
2007-05-21 16:31:00,2.8012,2.8025,2.79844,2.80076,8500000.0
2007-05-21 16:32:00,2.80145,2.80279,2.7999,2.80106,6630000.0
2007-05-21 16:33:00,2.80207,2.80207,2.79778,2.80126,11500000.0
2007-05-21 16:34:00,2.80161,2.8025,2.79626,2.79772,9630000.0
2007-05-21 16:35:00,2.80295,2.80327,2.8024,2.80296,6250000.0
2007-05-21 16:36:00,2.80256,2.80317,2.79902,2.80094,13250000.0
2007-05-21 16:37:00,2.79804,2.80274,2.79804,2.80202,8500000.0
2007-05-21 16:38:00,2.80276,2.8033,2.79923,2.8033,10380000.0
2007-05-21 16:39:00,2.7997,2.80419,2.79875,2.80388,9630000.0
2007-05-21 16:40:00,2.80189,2.80213,2.79693,2.80048,7880000.0
2007-05-21 16:41:00,2.80268,2.80268,2.7991,2.79958,4000000.0
2007-05-21 16:42:00,2.79929,2.80286,2.7988,2.80219,8000000.0
2007-05-21 16:43:00,2.80177,2.80223,2.7986,2.80203,7630000.0
2007-05-21 16:44:00,2.80183,2.80289,2.7992,2.7992,8000000.0
2007-05-21 16:45:00,2.80226,2.80226,2.79763,2.80041,8500000.0
2007-05-21 16:46:00,2.79973,2.80254,2.79789,2.80254,13000000.0
2007-05-21 16:47:00,2.79781,2.80336,2.79781,2.80336,5750000.0
2007-05-21 16:48:00,2.80306,2.80306,2.79716,2.8015,11000000.0
2007-05-21 16:49:00,2.80285,2.80285,2.79808,2.80191,8500000.0
2007-05-21 16:50:00,2.79967,2.80363,2.79701,2.80363,10880000.0
2007-05-21 16:51:00,2.7982,2.8024,2.796,2.8024,8000000.0
2007-05-21 16:52:00,2.79578,2.80176,2.79578,2.80176,5250000.0
2007-05-21 16:53:00,2.80117,2.80251,2.79938,2.79953,6380000.0
2007-05-21 16:54:00,2.8009,2.80149,2.79765,2.79959,9000000.0
2007-05-21 16:55:00,2.80269,2.80269,2.79678,2.79678,5880000.0
2007-05-21 16:56:00,2.80051,2.80262,2.79974,2.80244,8500000.0
2007-05-21 16:57:00,2.79985,2.80211,2.79939,2.79985,6000000.0
2007-05-21 16:58:00,2.80098,2.80348,2.79858,2.80016,10500000.0
2007-05-21 16:59:00,2.80141,2.80254,2.7985,2.80094,13750000.0
2007-05-21 17:00:00,2.80291,2.80309,2.79673,2.79891,7760000.0
2007-05-21 17:01:00,2.80105,2.8033,2.79792,2.80082,8380000.0
2007-05-21 17:02:00,2.80273,2.80275,2.79703,2.79703,8500000.0
2007-05-21 17:03:00,2.80203,2.80478,2.80163,2.80163,8500000.0
2007-05-21 17:04:00,2.80211,2.80237,2.79938,2.79987,9000000.0
2007-05-21 17:05:00,2.80122,2.80275,2.79799,2.80226,7000000.0
2007-05-21 17:06:00,2.80259,2.80272,2.79736,2.80069,5500000.0
2007-05-21 17:07:00,2.80309,2.80315,2.79934,2.80118,13500000.0
2007-05-21 17:08:00,2.79847,2.80268,2.79774,2.79774,13130000.0
2007-05-21 17:09:00,2.80277,2.80316,2.80054,2.80316,6630000.0
2007-05-21 17:10:00,2.79834,2.80306,2.79834,2.79968,7630000.0
2007-05-21 17:11:00,2.80171,2.80285,2.79836,2.80257,7880000.0
2007-05-21 17:12:00,2.80228,2.80228,2.79584,2.79584,4000000.0
2007-05-21 17:13:00,2.80043,2.80303,2.7992,2.80303,11750000.0
2007-05-21 17:14:00,2.80184,2.80251,2.79774,2.80013,8880000.0
2007-05-21 17:15:00,2.80114,2.80333,2.79973,2.79973,15250000.0
2007-05-21 17:16:00,2.80338,2.8038,2.80113,2.80221,7880000.0
2007-05-21 17:17:00,2.80421,2.80421,2.79971,2.80213,9500000.0
2007-05-21 17:18:00,2.80345,2.80345,2.79978,2.8029,8000000.0
2007-05-21 17:21:00,2.80088,2.80425,2.80085,2.80127,8130000.0
2007-05-21 17:22:00,2.80345,2.80499,2.80055,2.80203,7380000.0
2007-05-21 17:23:00,2.80461,2.80461,2.80098,2.80098,10500000.0
2007-05-21 17:24:00,2.80074,2.80352,2.79743,2.80142,7000000.0
2007-05-21 17:25:00,2.80336,2.80336,2.79801,2.80314,10000000.0
2007-05-21 17:26:00,2.80195,2.80305,2.7979,2.80252,10390000.0
2007-05-21 17:27:00,2.80213,2.8046,2.79862,2.80117,14630000.0
2007-05-21 17:28:00,2.80427,2.80431,2.7987,2.80154,9880000.0
2007-05-21 17:29:00,2.8037,2.80411,2.80033,2.80383,8510000.0
2007-05-21 17:30:00,2.80195,2.80373,2.80103,2.80373,10130000.0
2007-05-21 17:31:00,2.80014,2.80384,2.79902,2.80075,8630000.0
2007-05-21 17:32:00,2.79933,2.80437,2.79933,2.80427,11750000.0
2007-05-21 17:33:00,2.80481,2.80481,2.80043,2.80247,16010000.0
2007-05-21 17:34:00,2.79955,2.80375,2.79902,2.80252,5750000.0
2007-05-21 17:35:00,2.80095,2.80406,2.79996,2.80191,8630000.0
2007-05-21 17:36:00,2.80506,2.80526,2.80072,2.80518,12500000.0
2007-05-21 17:37:00,2.80165,2.80447,2.8009,2.80198,9750000.0
2007-05-21 17:38:00,2.80472,2.80491,2.79993,2.80244,16630000.0
2007-05-21 17:40:00,2.80478,2.80495,2.80226,2.80406,10750000.0
2007-05-21 17:41:00,2.80373,2.80447,2.80076,2.80419,10750000.0
2007-05-21 17:42:00,2.80242,2.80563,2.80188,2.80524,10000000.0
2007-05-21 17:43:00,2.80145,2.80472,2.80122,2.80151,12000000.0
2007-05-21 17:44:00,2.80511,2.80511,2.80222,2.80222,6750000.0
2007-05-21 17:45:00,2.80396,2.80396,2.80214,2.80234,7750000.0
2007-05-21 17:46:00,2.80311,2.80537,2.80046,2.80206,17000000.0
2007-05-21 17:47:00,2.80439,2.80455,2.80025,2.80025,8510000.0
2007-05-21 17:48:00,2.80506,2.80586,2.79988,2.80298,8250000.0
2007-05-21 17:49:00,2.80106,2.80539,2.79914,2.804,12010000.0
2007-05-21 17:50:00,2.80419,2.80451,2.79919,2.79919,12880000.0
2007-05-21 17:51:00,2.8041,2.8041,2.80015,2.80208,16640000.0
2007-05-21 17:52:00,2.80585,2.80585,2.80106,2.80182,8010000.0
2007-05-21 17:53:00,2.8044,2.80635,2.79915,2.80569,12000000.0
2007-05-21 17:54:00,2.80489,2.80585,2.79963,2.80207,8000000.0
2007-05-21 17:55:00,2.80169,2.80414,2.80169,2.80214,5750000.0
2007-05-21 17:56:00,2.80305,2.80457,2.80095,2.80406,16380000.0
2007-05-21 17:57:00,2.80044,2.80528,2.80044,2.80397,7000000.0
2007-05-21 17:58:00,2.80428,2.80451,2.80289,2.80299,5880000.0
2007-05-21 17:59:00,2.80417,2.80505,2.7997,2.80504,5880000.0
2007-05-21 18:00:00,2.80374,2.80525,2.80163,2.80488,8500000.0
2007-05-21 18:01:00,2.80218,2.80499,2.7994,2.7994,10260000.0
2007-05-21 18:02:00,2.80271,2.80454,2.80197,2.80271,15000000.0
2007-05-21 18:03:00,2.80491,2.80543,2.8017,2.80422,5630000.0
2007-05-21 18:04:00,2.80681,2.80697,2.80369,2.80369,5500000.0
2007-05-21 18:05:00,2.80724,2.80724,2.8043,2.80602,5130000.0
2007-05-21 18:06:00,2.8044,2.80595,2.80187,2.80287,8250000.0
2007-05-21 18:07:00,2.80494,2.80659,2.80346,2.80561,9500000.0
2007-05-21 18:08:00,2.80554,2.80554,2.79983,2.80204,6000000.0
2007-05-21 18:09:00,2.80129,2.8047,2.7984,2.80085,10010000.0
2007-05-21 18:10:00,2.80186,2.8049,2.79974,2.80025,7750000.0
2007-05-21 18:11:00,2.80513,2.80676,2.80232,2.80676,6750000.0
2007-05-21 18:12:00,2.80432,2.80675,2.80104,2.80217,5500000.0
2007-05-21 18:13:00,2.80581,2.80617,2.80008,2.80126,13750000.0
2007-05-21 18:14:00,2.80581,2.80581,2.79872,2.8009,13250000.0
2007-05-21 18:15:00,2.80107,2.80358,2.79889,2.80358,8250000.0
2007-05-21 18:16:00,2.8006,2.80335,2.79771,2.79771,8880000.0
2007-05-21 18:17:00,2.80434,2.80434,2.79736,2.80123,21630000.0
2007-05-21 18:18:00,2.80393,2.80393,2.79805,2.80044,12260000.0
2007-05-21 18:19:00,2.80234,2.80234,2.79775,2.79775,7750000.0
2007-05-21 18:20:00,2.80095,2.80306,2.79804,2.79804,8380000.0
2007-05-21 18:21:00,2.80219,2.80252,2.79765,2.79971,5500000.0
2007-05-21 18:22:00,2.79794,2.8034,2.79594,2.79594,12630000.0
2007-05-21 18:23:00,2.80365,2.80365,2.80035,2.80112,7250000.0
2007-05-21 18:24:00,2.80114,2.80114,2.79858,2.80113,4250000.0
2007-05-21 18:25:00,2.80106,2.80337,2.80056,2.80337,7010000.0
2007-05-21 18:26:00,2.80127,2.80437,2.79998,2.80437,7500000.0
2007-05-21 18:27:00,2.80198,2.80362,2.79733,2.80085,6000000.0
2007-05-21 18:28:00,2.80295,2.80327,2.79903,2.80029,6000000.0
2007-05-21 18:30:00,2.80339,2.80389,2.79683,2.80313,16510000.0
2007-05-21 18:31:00,2.80248,2.80349,2.79786,2.80349,8000000.0
2007-05-21 18:32:00,2.79951,2.8035,2.79905,2.80244,15500000.0
2007-05-21 18:33:00,2.79702,2.80236,2.79702,2.79747,12500000.0
2007-05-21 18:34:00,2.80061,2.80374,2.79779,2.79972,14750000.0
2007-05-21 18:35:00,2.80382,2.80549,2.80082,2.8018,4750000.0
2007-05-21 18:39:00,2.80438,2.8045,2.80345,2.80345,5500000.0
2007-05-21 18:40:00,2.80391,2.80438,2.79836,2.80115,7130000.0
2007-05-21 18:41:00,2.80031,2.80446,2.79925,2.80359,7510000.0
2007-05-21 18:42:00,2.80363,2.80408,2.80219,2.80355,7380000.0
2007-05-21 18:43:00,2.80062,2.80345,2.79708,2.80345,9630000.0
2007-05-21 18:44:00,2.80456,2.80456,2.80144,2.80375,13890000.0
2007-05-21 18:45:00,2.80176,2.80354,2.79786,2.80085,7250000.0
2007-05-21 18:46:00,2.80327,2.80327,2.79826,2.80153,9380000.0
2007-05-21 18:47:00,2.80489,2.80489,2.79865,2.80383,6380000.0
2007-05-21 18:48:00,2.80119,2.80275,2.80111,2.8015,8500000.0
2007-05-21 18:49:00,2.804,2.804,2.80105,2.80302,7010000.0
2007-05-21 18:50:00,2.80057,2.8027,2.79946,2.79946,7510000.0
2007-05-21 18:51:00,2.80305,2.80305,2.79973,2.80236,7750000.0
2007-05-21 18:52:00,2.80153,2.80322,2.7987,2.80298,8500000.0
2007-05-21 18:53:00,2.79961,2.80429,2.79961,2.80176,8250000.0
2007-05-21 18:54:00,2.80129,2.80271,2.7996,2.80239,10380000.0
2007-05-21 18:55:00,2.80089,2.8019,2.79703,2.80062,6750000.0
2007-05-21 18:56:00,2.80043,2.80247,2.79922,2.80023,12000000.0
2007-05-21 18:57:00,2.80343,2.80343,2.79685,2.79832,7750000.0
2007-05-21 18:58:00,2.8004,2.80267,2.79873,2.80267,14640000.0
2007-05-21 18:59:00,2.80083,2.80318,2.79808,2.80318,5250000.0
2007-05-21 19:00:00,2.80316,2.80347,2.79929,2.8009,11510000.0
2007-05-21 19:01:00,2.80005,2.80181,2.79668,2.80181,6500000.0
2007-05-21 19:02:00,2.80195,2.80195,2.79429,2.79429,11130000.0
2007-05-21 19:03:00,2.80279,2.80334,2.80048,2.80048,6500000.0
2007-05-21 19:04:00,2.79915,2.80282,2.79915,2.80234,6130000.0
2007-05-21 19:05:00,2.80148,2.80148,2.79746,2.80134,9630000.0
2007-05-21 19:06:00,2.80091,2.80163,2.7967,2.80013,11500000.0
2007-05-21 19:07:00,2.79916,2.80112,2.79531,2.79531,7750000.0
2007-05-21 19:08:00,2.79739,2.80162,2.79739,2.7991,9000000.0
2007-05-21 19:09:00,2.80278,2.80278,2.79885,2.79885,6880000.0
2007-05-21 19:10:00,2.79968,2.80102,2.79717,2.7992,6380000.0
2007-05-21 19:11:00,2.80168,2.80168,2.79767,2.7991,13000000.0
2007-05-21 19:12:00,2.80164,2.80164,2.79941,2.80162,5500000.0
2007-05-21 19:13:00,2.80208,2.80249,2.79847,2.80242,5500000.0
2007-05-21 19:14:00,2.80246,2.80246,2.79911,2.80044,7630000.0
2007-05-21 19:15:00,2.80041,2.80205,2.79733,2.79933,4880000.0
2007-05-21 19:16:00,2.80003,2.80015,2.79865,2.80015,2500000.0
2007-05-21 19:17:00,2.80035,2.80105,2.79658,2.79861,6250000.0
2007-05-21 19:18:00,2.79896,2.80192,2.79615,2.80192,11010000.0
2007-05-21 19:19:00,2.79933,2.80195,2.79781,2.79781,9750000.0
2007-05-21 19:20:00,2.79964,2.801,2.79675,2.79675,8880000.0
2007-05-21 19:21:00,2.79857,2.80131,2.79435,2.79852,7750000.0
2007-05-21 19:22:00,2.79871,2.8024,2.79871,2.8002,7750000.0
2007-05-21 19:23:00,2.7978,2.80083,2.79772,2.7993,5630000.0
2007-05-21 19:24:00,2.79994,2.80165,2.7967,2.79877,5380000.0
2007-05-21 19:26:00,2.80078,2.80184,2.79861,2.7992,6000000.0
2007-05-21 19:27:00,2.79742,2.80119,2.79633,2.80107,12250000.0
2007-05-21 19:28:00,2.80268,2.80268,2.79863,2.8004,6000000.0
2007-05-21 19:33:00,2.79968,2.80202,2.79638,2.80115,8260000.0
2007-05-21 19:34:00,2.80114,2.8013,2.79963,2.80105,4750000.0
2007-05-21 19:35:00,2.79677,2.80251,2.79649,2.79984,7000000.0
2007-05-21 19:36:00,2.802,2.802,2.7991,2.80182,9000000.0
2007-05-21 19:37:00,2.7967,2.80177,2.7967,2.80177,10500000.0
2007-05-21 19:38:00,2.79935,2.80208,2.79852,2.80208,7510000.0
2007-05-21 19:39:00,2.79976,2.80212,2.79871,2.80013,9000000.0
2007-05-21 19:40:00,2.7973,2.80167,2.79669,2.79992,11630000.0
2007-05-21 19:41:00,2.80221,2.80221,2.79763,2.79949,6630000.0
2007-05-21 19:42:00,2.79967,2.80189,2.79967,2.80024,9500000.0
2007-05-21 19:43:00,2.79822,2.80131,2.79822,2.79938,6250000.0
2007-05-21 19:45:00,2.80229,2.80229,2.79866,2.80086,12500000.0
2007-05-21 19:46:00,2.80138,2.8015,2.79956,2.79956,6500000.0
2007-05-21 19:47:00,2.80247,2.80247,2.79635,2.80187,8880000.0
2007-05-21 19:48:00,2.79979,2.80277,2.79979,2.801,6750000.0
2007-05-21 19:49:00,2.79896,2.80067,2.79519,2.79891,10130000.0
2007-05-21 19:50:00,2.79682,2.80212,2.79682,2.80205,4250000.0
2007-05-21 19:51:00,2.7997,2.80155,2.7997,2.80136,5250000.0
2007-05-21 19:52:00,2.79957,2.80226,2.79957,2.80069,5500000.0
2007-05-21 19:53:00,2.79902,2.80204,2.79782,2.79782,8000000.0
2007-05-21 19:55:00,2.79847,2.8013,2.79684,2.8013,8010000.0
2007-05-21 19:56:00,2.80142,2.80142,2.79747,2.79909,8500000.0
2007-05-21 19:57:00,2.7995,2.80098,2.79788,2.79921,5130000.0
2007-05-21 19:58:00,2.7977,2.80106,2.79712,2.79893,7890000.0
2007-05-21 19:59:00,2.79981,2.79981,2.79614,2.7988,6000000.0
2007-05-21 20:00:00,2.79895,2.8018,2.79895,2.8018,10250000.0
2007-05-21 20:01:00,2.80234,2.80234,2.79612,2.80101,8500000.0
2007-05-21 20:02:00,2.79949,2.80187,2.79949,2.80187,7880000.0
2007-05-21 20:03:00,2.79974,2.8016,2.79965,2.80147,6250000.0
2007-05-21 20:04:00,2.79951,2.80137,2.79819,2.79887,9130000.0
2007-05-21 20:06:00,2.79679,2.80108,2.79535,2.79759,8000000.0
2007-05-21 20:07:00,2.79798,2.80106,2.79798,2.80044,9250000.0
2007-05-21 20:08:00,2.80153,2.80153,2.79749,2.79749,6750000.0
2007-05-21 20:09:00,2.7976,2.80154,2.7976,2.80154,5500000.0
2007-05-21 20:10:00,2.79765,2.80085,2.79765,2.79927,10500000.0
2007-05-21 20:11:00,2.80028,2.80086,2.797,2.79968,5500000.0
2007-05-21 20:12:00,2.80194,2.80195,2.79546,2.79546,9000000.0
2007-05-21 20:13:00,2.79695,2.80178,2.79695,2.80132,7500000.0
2007-05-21 20:14:00,2.80105,2.8014,2.79739,2.7989,8250000.0
2007-05-21 20:15:00,2.7985,2.80178,2.79722,2.80178,6250000.0
2007-05-21 20:17:00,2.7986,2.80231,2.79576,2.80231,7000000.0
2007-05-21 20:18:00,2.79559,2.80207,2.79559,2.80207,5250000.0
2007-05-21 20:19:00,2.79862,2.79897,2.79821,2.79862,6250000.0
2007-05-21 20:21:00,2.80025,2.80237,2.79652,2.79652,6630000.0
2007-05-21 20:22:00,2.80001,2.80202,2.79942,2.79942,7000000.0
2007-05-21 20:23:00,2.79878,2.80155,2.79661,2.79891,5750000.0
2007-05-21 20:27:00,2.80015,2.80143,2.7953,2.79731,7250000.0
2007-05-21 20:28:00,2.80016,2.80127,2.79744,2.79744,7000000.0
2007-05-21 20:29:00,2.79945,2.80249,2.79945,2.80249,6250000.0
2007-05-21 20:30:00,2.8,2.80191,2.79512,2.79757,8500000.0
2007-05-21 20:31:00,2.8005,2.80202,2.79644,2.79644,7250000.0
2007-05-21 20:32:00,2.80168,2.80213,2.79659,2.80054,6250000.0
2007-05-21 20:33:00,2.79967,2.80083,2.79902,2.7993,5500000.0
2007-05-21 20:34:00,2.79758,2.80154,2.79758,2.80154,6500000.0
2007-05-21 20:37:00,2.801,2.80233,2.79921,2.79921,11000000.0
2007-05-21 20:41:00,2.79841,2.80238,2.79841,2.79879,10000000.0
2007-05-21 20:45:00,2.79949,2.80056,2.79785,2.79785,7000000.0
2007-05-21 20:46:00,2.79706,2.80214,2.79706,2.7991,15000000.0
2007-05-21 20:47:00,2.80108,2.80108,2.79646,2.79646,10630000.0
2007-05-21 20:48:00,2.80102,2.80102,2.79413,2.79925,5000000.0
2007-05-21 20:49:00,2.79877,2.80036,2.79491,2.79954,12000000.0
2007-05-21 20:50:00,2.80134,2.80148,2.79787,2.79787,6250000.0
2007-05-21 20:51:00,2.80045,2.80096,2.79645,2.79823,10500000.0
2007-05-21 20:52:00,2.79785,2.79785,2.79171,2.79757,15500000.0
2007-05-21 20:53:00,2.79591,2.79752,2.79489,2.79489,4000000.0
2007-05-21 20:54:00,2.79617,2.7975,2.79486,2.79616,5750000.0
2007-05-21 20:55:00,2.79542,2.80006,2.79532,2.79815,5500000.0
2007-05-21 20:56:00,2.79501,2.79975,2.79501,2.79677,5250000.0
2007-05-21 20:57:00,2.79852,2.79994,2.79763,2.79763,9250000.0
2007-05-21 20:58:00,2.79906,2.80068,2.7975,2.7975,5500000.0
2007-05-21 20:59:00,2.79942,2.80052,2.79805,2.79859,7250000.0
2007-05-21 21:00:00,2.80049,2.80129,2.79722,2.79813,16750000.0
2007-05-21 21:01:00,2.80118,2.80118,2.79803,2.79972,12000000.0
2007-05-21 21:02:00,2.80105,2.80105,2.79597,2.79607,4750000.0
2007-05-21 21:03:00,2.79889,2.79931,2.79674,2.79931,7500000.0
2007-05-21 21:04:00,2.79802,2.79977,2.79734,2.79782,5250000.0
2007-05-21 21:05:00,2.79784,2.8013,2.79784,2.8013,7500000.0
2007-05-21 21:06:00,2.79902,2.79982,2.79567,2.79982,5500000.0
2007-05-21 21:07:00,2.79879,2.80037,2.79643,2.79643,4750000.0
2007-05-21 21:09:00,2.79847,2.79976,2.79726,2.79726,5750000.0
2007-05-21 21:10:00,2.7974,2.80027,2.79658,2.79807,8500000.0
2007-05-21 21:11:00,2.79849,2.79964,2.79704,2.79841,7000000.0
2007-05-21 21:12:00,2.80139,2.80139,2.79754,2.801,7500000.0
2007-05-21 21:13:00,2.79877,2.80114,2.79575,2.7985,4750000.0
2007-05-21 21:14:00,2.79781,2.80111,2.79666,2.79932,5500000.0
2007-05-21 21:15:00,2.79798,2.80025,2.79533,2.79859,9250000.0
2007-05-21 21:16:00,2.79475,2.80047,2.79475,2.79489,9750000.0
2007-05-21 21:17:00,2.79877,2.80077,2.79589,2.79659,8500000.0
2007-05-21 21:19:00,2.80057,2.80057,2.79894,2.79931,3500000.0
2007-05-21 21:20:00,2.79945,2.80123,2.79945,2.80123,1500000.0
2007-05-21 21:21:00,2.8009,2.8009,2.7975,2.7985,9510000.0
2007-05-21 21:22:00,2.79901,2.80239,2.79591,2.79996,12260000.0
2007-05-21 21:23:00,2.7984,2.80114,2.79718,2.79873,9750000.0
2007-05-21 21:25:00,2.79568,2.80054,2.79568,2.79965,4000000.0
2007-05-21 21:26:00,2.79708,2.79892,2.79483,2.79814,17500000.0
2007-05-21 21:27:00,2.80103,2.80128,2.79764,2.79893,8000000.0
2007-05-21 21:28:00,2.80105,2.80105,2.79863,2.79863,7250000.0
2007-05-21 21:29:00,2.80176,2.80176,2.79745,2.79745,7000000.0
2007-05-21 21:32:00,2.80177,2.80177,2.79748,2.80027,9130000.0
2007-05-21 21:33:00,2.79874,2.8015,2.79518,2.8015,15010000.0
2007-05-21 21:34:00,2.7999,2.80109,2.79682,2.79913,8130000.0
2007-05-21 21:36:00,2.79873,2.80125,2.79873,2.80092,8880000.0
2007-05-21 21:37:00,2.79935,2.80061,2.79835,2.79912,6000000.0
2007-05-21 21:38:00,2.79897,2.80072,2.79546,2.79845,14380000.0
2007-05-21 21:39:00,2.79887,2.80102,2.79577,2.79577,10250000.0
2007-05-21 21:40:00,2.80116,2.80116,2.79794,2.79834,5750000.0
2007-05-21 21:41:00,2.7999,2.7999,2.79746,2.79862,8750000.0
2007-05-21 21:42:00,2.79935,2.80138,2.79914,2.80137,6250000.0
2007-05-21 21:43:00,2.80124,2.80124,2.79591,2.80019,10000000.0
2007-05-21 21:44:00,2.79848,2.80119,2.79772,2.80115,14500000.0
2007-05-21 21:45:00,2.7988,2.79991,2.79854,2.79986,7500000.0
2007-05-21 21:46:00,2.79585,2.80021,2.79585,2.79658,13380000.0
2007-05-21 21:47:00,2.79849,2.80012,2.79849,2.80012,4750000.0
2007-05-21 21:48:00,2.79777,2.80077,2.79615,2.79985,14880000.0
2007-05-21 21:49:00,2.79347,2.79658,2.79347,2.79658,1500000.0
2007-05-21 21:51:00,2.79802,2.80105,2.79703,2.80096,9010000.0
2007-05-21 21:52:00,2.79844,2.80064,2.79839,2.79839,4380000.0
2007-05-21 21:53:00,2.79584,2.80042,2.79584,2.79842,8500000.0
2007-05-21 21:54:00,2.79724,2.80026,2.79705,2.79878,8250000.0
2007-05-21 21:55:00,2.79799,2.79943,2.79741,2.79917,8750000.0
2007-05-21 21:56:00,2.79751,2.79986,2.79751,2.79771,11130000.0
2007-05-21 21:57:00,2.79724,2.79989,2.79576,2.79576,13000000.0
2007-05-21 21:58:00,2.80043,2.80103,2.79825,2.79825,6250000.0
2007-05-21 21:59:00,2.79418,2.79993,2.79418,2.79958,7500000.0
2007-05-21 22:00:00,2.79452,2.80023,2.79452,2.7992,10250000.0
2007-05-21 22:01:00,2.79777,2.8008,2.7968,2.79955,11130000.0
2007-05-21 22:02:00,2.79714,2.80106,2.79466,2.80106,8500000.0
2007-05-21 22:03:00,2.79965,2.80013,2.79664,2.79796,19000000.0
2007-05-21 22:04:00,2.79447,2.79943,2.79378,2.79801,13000000.0
2007-05-21 22:07:00,2.79579,2.79965,2.79579,2.79613,6750000.0
2007-05-21 22:08:00,2.80077,2.80176,2.79691,2.79768,10750000.0
2007-05-21 22:09:00,2.79923,2.80088,2.79711,2.79985,9000000.0
2007-05-21 22:10:00,2.79757,2.80014,2.79583,2.80014,8250000.0
2007-05-21 22:11:00,2.79613,2.80016,2.796,2.80016,6000000.0
2007-05-21 22:12:00,2.79937,2.80107,2.79937,2.80107,1500000.0
2007-05-21 22:13:00,2.79957,2.80117,2.79781,2.80112,5750000.0
2007-05-21 22:14:00,2.79905,2.80068,2.79565,2.79717,5500000.0
2007-05-21 22:15:00,2.79853,2.80214,2.79747,2.80132,19250000.0
2007-05-21 22:16:00,2.79915,2.80196,2.79578,2.80196,13000000.0
2007-05-21 22:21:00,2.80041,2.80196,2.79668,2.79668,7750000.0
2007-05-21 22:22:00,2.79915,2.80125,2.7971,2.79767,6250000.0
2007-05-21 22:23:00,2.79947,2.80089,2.79935,2.79935,3750000.0
2007-05-21 22:24:00,2.79958,2.80152,2.79811,2.79811,6250000.0
2007-05-21 22:25:00,2.79932,2.80134,2.79694,2.80083,10250000.0
2007-05-21 22:26:00,2.79983,2.80211,2.79919,2.80127,6250000.0
2007-05-21 22:27:00,2.79879,2.80243,2.79879,2.80093,10750000.0
2007-05-21 22:28:00,2.799,2.80173,2.79584,2.79964,18500000.0
2007-05-21 22:29:00,2.79725,2.80218,2.79725,2.80061,6750000.0
2007-05-21 22:30:00,2.79907,2.8013,2.79643,2.79961,10750000.0
2007-05-21 22:31:00,2.79666,2.80082,2.79627,2.79812,8500000.0
2007-05-21 22:32:00,2.79888,2.79982,2.79887,2.79942,9000000.0
2007-05-21 22:33:00,2.79578,2.79863,2.79578,2.79714,14000000.0
2007-05-21 22:37:00,2.79797,2.79831,2.79648,2.79798,6000000.0
2007-05-21 22:38:00,2.79828,2.79964,2.79661,2.79661,6750000.0
2007-05-21 22:39:00,2.79686,2.80036,2.79686,2.79742,6750000.0
2007-05-21 22:40:00,2.79849,2.80024,2.79718,2.79844,9500000.0
2007-05-21 22:41:00,2.79736,2.79957,2.79682,2.79957,6760000.0
2007-05-21 22:42:00,2.79671,2.79992,2.79671,2.79838,6630000.0
2007-05-21 22:43:00,2.79719,2.79903,2.7967,2.7967,6750000.0
2007-05-21 22:46:00,2.79622,2.80052,2.79401,2.7999,10130000.0
2007-05-21 22:47:00,2.79867,2.80041,2.7963,2.79868,7250000.0
2007-05-21 22:48:00,2.79655,2.80013,2.79655,2.79849,9000000.0
2007-05-21 22:49:00,2.7981,2.79878,2.79503,2.79822,7880000.0
2007-05-21 22:50:00,2.79568,2.79992,2.79568,2.79801,5250000.0
2007-05-21 22:51:00,2.79775,2.80026,2.7962,2.79817,8250000.0
2007-05-21 22:52:00,2.79683,2.79957,2.7955,2.79957,6630000.0
2007-05-21 22:53:00,2.79528,2.79957,2.79528,2.79957,6500000.0
2007-05-21 22:54:00,2.79751,2.79752,2.79726,2.79752,2500000.0
2007-05-21 22:55:00,2.79667,2.79919,2.79522,2.79712,5880000.0
2007-05-21 22:56:00,2.79965,2.79999,2.7967,2.79731,11380000.0
2007-05-21 23:00:00,2.79726,2.80003,2.79475,2.79655,14750000.0
2007-05-21 23:01:00,2.79587,2.79822,2.79334,2.79532,10250000.0
2007-05-21 23:02:00,2.79731,2.79846,2.79534,2.79846,13000000.0
2007-05-21 23:03:00,2.79598,2.79814,2.79502,2.79774,15000000.0
2007-05-21 23:05:00,2.79565,2.7975,2.79565,2.79613,6250000.0
2007-05-21 23:06:00,2.79495,2.79783,2.79495,2.79754,10750000.0
2007-05-21 23:08:00,2.79622,2.79785,2.79622,2.79632,5250000.0
2007-05-21 23:09:00,2.79644,2.79815,2.79442,2.79605,8250000.0
2007-05-21 23:10:00,2.79642,2.79778,2.79436,2.79436,8750000.0
2007-05-21 23:11:00,2.79589,2.79738,2.79589,2.79686,6380000.0
2007-05-21 23:12:00,2.79656,2.79796,2.79532,2.79796,11880000.0
2007-05-21 23:13:00,2.79639,2.79802,2.79449,2.79676,9750000.0
2007-05-21 23:14:00,2.79596,2.79638,2.79332,2.79589,10000000.0
2007-05-21 23:15:00,2.79635,2.79763,2.79404,2.79763,7260000.0
2007-05-21 23:16:00,2.79643,2.7982,2.79583,2.79583,6250000.0
2007-05-21 23:17:00,2.79698,2.79806,2.79578,2.79578,6000000.0
2007-05-21 23:18:00,2.79648,2.79775,2.79519,2.79519,9000000.0
2007-05-21 23:19:00,2.79584,2.79757,2.79574,2.79604,7000000.0
2007-05-21 23:21:00,2.79639,2.7978,2.79522,2.79616,11250000.0
2007-05-21 23:23:00,2.79513,2.79805,2.79513,2.79618,10000000.0
2007-05-21 23:25:00,2.79521,2.79761,2.79521,2.79761,6750000.0
2007-05-21 23:26:00,2.79668,2.79753,2.79458,2.79458,10880000.0
2007-05-21 23:27:00,2.7976,2.79933,2.79676,2.79676,9630000.0
2007-05-21 23:28:00,2.79808,2.79946,2.79404,2.79404,8500000.0
2007-05-21 23:29:00,2.79847,2.80114,2.79847,2.8,6250000.0
2007-05-21 23:30:00,2.79938,2.80048,2.79754,2.79895,9260000.0
2007-05-21 23:31:00,2.80059,2.80059,2.79907,2.79907,8130000.0
2007-05-21 23:32:00,2.79716,2.80065,2.79716,2.79846,4000000.0
2007-05-21 23:33:00,2.79494,2.80084,2.79494,2.79891,7000000.0
2007-05-21 23:34:00,2.7995,2.80082,2.79597,2.79882,9000000.0
2007-05-21 23:35:00,2.79727,2.80078,2.79727,2.80078,8380000.0
2007-05-21 23:36:00,2.79933,2.8013,2.79685,2.80084,7130000.0
2007-05-21 23:37:00,2.80132,2.80132,2.79803,2.79943,5750000.0
2007-05-21 23:38:00,2.80104,2.80126,2.79633,2.79782,8880000.0
2007-05-21 23:39:00,2.79751,2.80045,2.79751,2.79976,7880000.0
2007-05-21 23:40:00,2.79911,2.80054,2.79832,2.79916,7880000.0
2007-05-21 23:42:00,2.79904,2.80098,2.79893,2.79923,11250000.0
2007-05-21 23:43:00,2.79698,2.80184,2.79698,2.80111,7250000.0
2007-05-21 23:45:00,2.79967,2.80136,2.79933,2.7996,19500000.0
2007-05-21 23:46:00,2.79649,2.8004,2.79649,2.80005,15250000.0
2007-05-21 23:48:00,2.79971,2.80048,2.79607,2.79904,6000000.0
2007-05-21 23:49:00,2.79774,2.80174,2.79681,2.80174,7750000.0
2007-05-21 23:50:00,2.80011,2.80154,2.79911,2.80154,8750000.0
2007-05-21 23:51:00,2.79813,2.80165,2.79813,2.80002,11500000.0
2007-05-21 23:52:00,2.79879,2.79973,2.79525,2.79525,6750000.0
2007-05-21 23:53:00,2.79924,2.80085,2.79759,2.79913,8000000.0
2007-05-21 23:54:00,2.80048,2.80062,2.79742,2.79859,8500000.0
2007-05-21 23:55:00,2.79883,2.80119,2.79883,2.79886,6250000.0
2007-05-21 23:57:00,2.79731,2.8004,2.79731,2.79861,9250000.0
2007-05-21 23:58:00,2.79849,2.7997,2.79554,2.798,12000000.0
2007-05-22 00:00:00,2.79961,2.80023,2.79847,2.7992,5250000.0
2007-05-22 00:01:00,2.79847,2.80006,2.79847,2.79986,3750000.0
2007-05-22 00:02:00,2.79748,2.80062,2.79748,2.7992,12750000.0
2007-05-22 00:03:00,2.79817,2.79848,2.79663,2.79836,7000000.0
2007-05-22 00:05:00,2.79921,2.79994,2.79533,2.79984,6000000.0
2007-05-22 00:06:00,2.79902,2.80006,2.79576,2.79576,5500000.0
2007-05-22 00:07:00,2.79439,2.7997,2.79439,2.79814,5250000.0
2007-05-22 00:08:00,2.79931,2.801,2.79686,2.79725,7750000.0
2007-05-22 00:09:00,2.79999,2.80107,2.79654,2.80107,9000000.0
2007-05-22 00:10:00,2.79717,2.80044,2.79676,2.79989,8250000.0
2007-05-22 00:11:00,2.79559,2.8004,2.79559,2.79875,10000000.0
2007-05-22 00:12:00,2.79582,2.80072,2.79582,2.79933,9000000.0
2007-05-22 00:13:00,2.79706,2.80018,2.79636,2.79822,7750000.0
2007-05-22 00:14:00,2.8003,2.8003,2.79448,2.79991,13000000.0
2007-05-22 00:16:00,2.79622,2.80114,2.79622,2.80097,7750000.0
2007-05-22 00:17:00,2.79868,2.80088,2.7955,2.79873,6250000.0
2007-05-22 00:18:00,2.7991,2.80068,2.7975,2.80025,7750000.0
2007-05-22 00:19:00,2.79912,2.80007,2.79912,2.80007,1500000.0
2007-05-22 00:22:00,2.79877,2.80042,2.79599,2.79599,8250000.0
2007-05-22 00:25:00,2.79819,2.79974,2.79406,2.79801,9000000.0
2007-05-22 00:26:00,2.79699,2.79911,2.79692,2.79692,9000000.0
2007-05-22 00:27:00,2.79959,2.79985,2.79637,2.7988,7000000.0
2007-05-22 00:28:00,2.79668,2.79904,2.79463,2.79607,7250000.0
2007-05-22 00:30:00,2.79763,2.7993,2.79481,2.79481,6500000.0
2007-05-22 00:31:00,2.79349,2.79936,2.79349,2.79639,10500000.0
2007-05-22 00:32:00,2.79926,2.79984,2.79659,2.79984,7750000.0
2007-05-22 00:33:00,2.79731,2.79731,2.79731,2.79731,1000000.0
2007-05-22 00:35:00,2.79868,2.79972,2.79736,2.79965,10000000.0
2007-05-22 00:36:00,2.79834,2.7994,2.79617,2.79924,18000000.0
2007-05-22 00:37:00,2.79601,2.79911,2.79505,2.7958,6130000.0
2007-05-22 00:38:00,2.79784,2.799,2.79721,2.79721,7000000.0
2007-05-22 00:39:00,2.7977,2.79916,2.79518,2.79732,8760000.0
2007-05-22 00:41:00,2.80011,2.80011,2.79618,2.79775,6250000.0
2007-05-22 00:42:00,2.7984,2.79957,2.79543,2.79543,5250000.0
2007-05-22 00:43:00,2.79421,2.79927,2.79421,2.79768,7630000.0
2007-05-22 00:45:00,2.79931,2.79931,2.79755,2.79876,5500000.0
2007-05-22 00:46:00,2.79778,2.79963,2.79736,2.79811,15750000.0
2007-05-22 00:47:00,2.79979,2.79985,2.79675,2.79774,8250000.0
2007-05-22 00:48:00,2.79619,2.79905,2.79619,2.7978,4500000.0
2007-05-22 00:50:00,2.79772,2.79934,2.79556,2.79934,7130000.0
2007-05-22 00:51:00,2.79788,2.79805,2.79334,2.79801,8500000.0
2007-05-22 00:52:00,2.79624,2.79951,2.79624,2.7986,5880000.0
2007-05-22 00:53:00,2.79811,2.79944,2.797,2.797,5750000.0
2007-05-22 00:54:00,2.79692,2.79964,2.79634,2.79964,6500000.0
2007-05-22 00:57:00,2.79993,2.80023,2.79908,2.80004,9250000.0
2007-05-22 00:58:00,2.79931,2.79991,2.79713,2.79841,8630000.0
2007-05-22 00:59:00,2.79891,2.79948,2.794,2.79945,7500000.0
2007-05-22 01:00:00,2.79346,2.79925,2.79346,2.79905,9500000.0
2007-05-22 01:01:00,2.79925,2.80151,2.79583,2.79848,4500000.0
2007-05-22 01:02:00,2.79818,2.80009,2.79671,2.80009,8000000.0
2007-05-22 01:04:00,2.79609,2.80006,2.79294,2.80006,13880000.0
2007-05-22 01:05:00,2.79668,2.8001,2.79553,2.8001,12250000.0
2007-05-22 01:06:00,2.79829,2.79963,2.79459,2.79459,9250000.0
2007-05-22 01:07:00,2.79853,2.79918,2.79836,2.79859,3750000.0
2007-05-22 01:08:00,2.79824,2.80071,2.79571,2.80071,9250000.0
2007-05-22 01:09:00,2.79824,2.7997,2.79682,2.79682,9500000.0
2007-05-22 01:10:00,2.79869,2.80085,2.79574,2.79918,8000000.0
2007-05-22 01:11:00,2.79763,2.80024,2.79734,2.8002,11250000.0
2007-05-22 01:12:00,2.79852,2.8003,2.79788,2.8003,9000000.0
2007-05-22 01:14:00,2.79889,2.79951,2.79666,2.79666,10500000.0
2007-05-22 01:15:00,2.79914,2.80052,2.7954,2.7954,5250000.0
2007-05-22 01:16:00,2.7981,2.80019,2.79612,2.80019,8500000.0
2007-05-22 01:17:00,2.80082,2.80082,2.80082,2.80082,750000.0
2007-05-22 01:18:00,2.79788,2.80015,2.79788,2.79887,14000000.0
2007-05-22 01:19:00,2.79878,2.7992,2.79791,2.79822,8000000.0
2007-05-22 01:20:00,2.79791,2.79872,2.79707,2.79707,8500000.0
2007-05-22 01:21:00,2.79857,2.80114,2.79857,2.79922,7750000.0
2007-05-22 01:22:00,2.79827,2.80043,2.796,2.80043,8250000.0
2007-05-22 01:24:00,2.79876,2.80032,2.79581,2.79876,10750000.0
2007-05-22 01:25:00,2.80041,2.80098,2.79818,2.80088,8500000.0
2007-05-22 01:26:00,2.79877,2.79957,2.79713,2.79713,5500000.0
2007-05-22 01:27:00,2.79784,2.79987,2.79781,2.79781,8250000.0
2007-05-22 01:28:00,2.79801,2.79999,2.79679,2.79999,6250000.0
2007-05-22 01:29:00,2.79578,2.79858,2.7943,2.79802,15750000.0
2007-05-22 01:30:00,2.79732,2.79988,2.79678,2.79678,13750000.0
2007-05-22 01:31:00,2.79822,2.79967,2.79499,2.79951,10000000.0
2007-05-22 01:32:00,2.79824,2.80032,2.79534,2.79873,10500000.0
2007-05-22 01:34:00,2.79817,2.8008,2.79817,2.79972,5250000.0
2007-05-22 01:35:00,2.79865,2.80001,2.79688,2.80001,17750000.0
2007-05-22 01:37:00,2.7997,2.79983,2.79852,2.79983,6500000.0
2007-05-22 01:38:00,2.7988,2.80007,2.7988,2.80007,2500000.0
2007-05-22 01:39:00,2.79932,2.80078,2.79798,2.79881,6000000.0
2007-05-22 01:40:00,2.79925,2.80153,2.79771,2.8008,4750000.0
2007-05-22 01:41:00,2.79864,2.80167,2.7974,2.80003,9250000.0
2007-05-22 01:42:00,2.79865,2.80025,2.79703,2.79995,13250000.0
2007-05-22 01:43:00,2.80004,2.80068,2.7979,2.79826,8000000.0
2007-05-22 01:44:00,2.80151,2.80151,2.79632,2.7977,11250000.0
2007-05-22 01:45:00,2.80084,2.80084,2.79908,2.79944,10750000.0
2007-05-22 01:46:00,2.79824,2.80085,2.79824,2.80085,9500000.0
2007-05-22 01:47:00,2.79806,2.80094,2.79806,2.80016,13000000.0
2007-05-22 01:48:00,2.80055,2.80109,2.79718,2.8006,9500000.0
2007-05-22 01:49:00,2.79897,2.80049,2.79629,2.80049,3250000.0
2007-05-22 01:50:00,2.79819,2.8003,2.79671,2.79932,7380000.0
2007-05-22 01:51:00,2.80092,2.80092,2.79772,2.79772,15250000.0
2007-05-22 01:52:00,2.80006,2.80063,2.79763,2.79763,4750000.0
2007-05-22 01:53:00,2.79855,2.80071,2.79699,2.79699,9000000.0
2007-05-22 01:54:00,2.79889,2.80069,2.79661,2.80069,14000000.0
2007-05-22 01:55:00,2.79817,2.79873,2.79503,2.79503,8250000.0
2007-05-22 01:56:00,2.79851,2.80143,2.79759,2.79886,11500000.0
2007-05-22 02:00:00,2.79987,2.80064,2.79604,2.80064,6000000.0
2007-05-22 02:01:00,2.79775,2.80053,2.79652,2.79915,15000000.0
2007-05-22 02:02:00,2.7994,2.80031,2.79787,2.80031,6500000.0
2007-05-22 02:03:00,2.80051,2.80051,2.79788,2.79898,4750000.0
2007-05-22 02:04:00,2.79628,2.79964,2.79628,2.79854,5000000.0
2007-05-22 02:05:00,2.8003,2.80064,2.79632,2.80059,15630000.0
2007-05-22 02:06:00,2.79925,2.79983,2.7981,2.7981,3750000.0
2007-05-22 02:07:00,2.79778,2.80055,2.79692,2.79982,8500000.0
2007-05-22 02:08:00,2.7992,2.80087,2.79885,2.79961,9250000.0
2007-05-22 02:09:00,2.79925,2.80073,2.79665,2.79979,9500000.0
2007-05-22 02:10:00,2.79702,2.8012,2.79702,2.8012,4250000.0
2007-05-22 02:11:00,2.7988,2.80079,2.7954,2.79802,4500000.0
2007-05-22 02:12:00,2.79488,2.80065,2.79488,2.79941,6750000.0
2007-05-22 02:13:00,2.79933,2.801,2.79933,2.79996,6250000.0
2007-05-22 02:14:00,2.79905,2.80064,2.79585,2.79733,8500000.0
2007-05-22 02:15:00,2.79827,2.80015,2.79827,2.79974,4000000.0
2007-05-22 02:16:00,2.7979,2.8013,2.7979,2.79947,4380000.0
2007-05-22 02:17:00,2.80002,2.80237,2.79826,2.80156,5880000.0
2007-05-22 02:18:00,2.79986,2.80087,2.79693,2.80024,7380000.0
2007-05-22 02:19:00,2.79739,2.79997,2.79529,2.79885,7750000.0
2007-05-22 02:20:00,2.80037,2.80046,2.79588,2.79588,4500000.0
2007-05-22 02:21:00,2.79731,2.8012,2.79731,2.80047,6000000.0
2007-05-22 02:22:00,2.79966,2.8004,2.79612,2.79946,5500000.0
2007-05-22 02:23:00,2.79584,2.80016,2.79584,2.80016,3750000.0
2007-05-22 02:24:00,2.79532,2.80142,2.79532,2.79912,16250000.0
2007-05-22 02:25:00,2.79966,2.80081,2.79699,2.80013,10130000.0
2007-05-22 02:26:00,2.80043,2.80268,2.79742,2.80178,14750000.0
2007-05-22 02:27:00,2.79891,2.80044,2.79506,2.79861,13250000.0
2007-05-22 02:28:00,2.79863,2.80106,2.79636,2.79833,16000000.0
2007-05-22 02:29:00,2.79742,2.80199,2.79597,2.79925,10500000.0
2007-05-22 02:30:00,2.80053,2.80282,2.79846,2.79982,9750000.0
2007-05-22 02:31:00,2.79941,2.80084,2.7965,2.79933,14000000.0
2007-05-22 02:32:00,2.80052,2.80052,2.79661,2.79661,12130000.0
2007-05-22 02:33:00,2.79506,2.8013,2.79506,2.7997,11000000.0
2007-05-22 02:34:00,2.79681,2.80148,2.79681,2.79843,14250000.0
2007-05-22 02:35:00,2.79915,2.80111,2.79567,2.79923,9250000.0
2007-05-22 02:36:00,2.7995,2.80125,2.79574,2.79574,11500000.0
2007-05-22 02:37:00,2.79977,2.80087,2.79309,2.80087,11380000.0
2007-05-22 02:38:00,2.79952,2.8005,2.79952,2.79977,4000000.0
2007-05-22 02:39:00,2.79762,2.80127,2.79632,2.80127,12750000.0
2007-05-22 02:40:00,2.79837,2.79938,2.79592,2.79877,12500000.0
2007-05-22 02:41:00,2.80002,2.80159,2.79675,2.80091,9510000.0
2007-05-22 02:42:00,2.79599,2.79956,2.79548,2.79548,7750000.0
2007-05-22 02:44:00,2.79968,2.80097,2.79893,2.7996,9880000.0
2007-05-22 02:45:00,2.80116,2.8012,2.7959,2.7959,9500000.0
2007-05-22 02:46:00,2.80227,2.80227,2.79983,2.79983,1500000.0
2007-05-22 02:47:00,2.79993,2.80152,2.79779,2.80035,13250000.0
2007-05-22 02:48:00,2.79538,2.79981,2.79526,2.79526,11630000.0
2007-05-22 02:49:00,2.79976,2.80204,2.79976,2.80096,10250000.0
2007-05-22 02:50:00,2.79928,2.80167,2.79761,2.79981,10880000.0
2007-05-22 02:51:00,2.80166,2.80175,2.79691,2.79996,8500000.0
2007-05-22 02:52:00,2.79975,2.80138,2.79799,2.79939,13500000.0
2007-05-22 02:53:00,2.80009,2.80165,2.80009,2.8016,9750000.0
2007-05-22 02:54:00,2.79981,2.80142,2.7979,2.80142,6380000.0
2007-05-22 02:55:00,2.79975,2.80121,2.7972,2.80121,9750000.0
2007-05-22 02:56:00,2.80015,2.80201,2.79652,2.79652,7500000.0
2007-05-22 02:57:00,2.79818,2.80175,2.79818,2.79884,14250000.0
2007-05-22 02:58:00,2.80011,2.8009,2.79873,2.79968,8250000.0
2007-05-22 02:59:00,2.79654,2.8026,2.79654,2.8026,9500000.0
2007-05-22 03:00:00,2.79997,2.80216,2.79806,2.80139,8750000.0
2007-05-22 03:01:00,2.79992,2.80151,2.79713,2.79954,14500000.0
2007-05-22 03:02:00,2.80051,2.80099,2.79863,2.79868,10000000.0
2007-05-22 03:03:00,2.79955,2.80122,2.79656,2.79656,7250000.0
2007-05-22 03:04:00,2.80029,2.80286,2.79752,2.8014,8500000.0
2007-05-22 03:05:00,2.79936,2.80066,2.79889,2.79969,4380000.0
2007-05-22 03:06:00,2.80031,2.80094,2.79903,2.79961,11000000.0
2007-05-22 03:07:00,2.79953,2.80081,2.79838,2.79838,8500000.0
2007-05-22 03:08:00,2.79976,2.80097,2.79621,2.79933,14000000.0
2007-05-22 03:09:00,2.79792,2.80129,2.79792,2.79949,6500000.0
2007-05-22 03:10:00,2.80009,2.80099,2.79762,2.79884,6630000.0
2007-05-22 03:11:00,2.79987,2.80161,2.79785,2.80116,11750000.0
2007-05-22 03:12:00,2.79846,2.80113,2.79755,2.80005,4750000.0
2007-05-22 03:13:00,2.80055,2.80132,2.79841,2.80012,6380000.0
2007-05-22 03:14:00,2.80043,2.80226,2.7999,2.80073,7500000.0
2007-05-22 03:15:00,2.80096,2.80265,2.79989,2.8017,6130000.0
2007-05-22 03:16:00,2.80095,2.80237,2.79929,2.80237,5000000.0
2007-05-22 03:17:00,2.80199,2.80204,2.79958,2.80084,10750000.0
2007-05-22 03:18:00,2.79858,2.80083,2.79837,2.80012,10000000.0
2007-05-22 03:19:00,2.80118,2.80242,2.80008,2.8008,8000000.0
2007-05-22 03:20:00,2.80125,2.80229,2.79945,2.7997,6250000.0
2007-05-22 03:21:00,2.80239,2.80239,2.80017,2.80211,4750000.0
2007-05-22 03:22:00,2.80225,2.80262,2.79789,2.80216,10250000.0
2007-05-22 03:23:00,2.80082,2.80161,2.8005,2.80161,7000000.0
2007-05-22 03:26:00,2.79695,2.80204,2.79695,2.80126,6630000.0
2007-05-22 03:27:00,2.80094,2.80231,2.80005,2.80005,10500000.0
2007-05-22 03:28:00,2.79973,2.80173,2.79973,2.80173,5750000.0
2007-05-22 03:29:00,2.79946,2.80171,2.79881,2.8002,9250000.0
2007-05-22 03:30:00,2.8022,2.80234,2.7972,2.80027,11000000.0
2007-05-22 03:31:00,2.80016,2.8018,2.80016,2.80176,10500000.0
2007-05-22 03:32:00,2.80067,2.8019,2.79863,2.80167,6250000.0
2007-05-22 03:33:00,2.80091,2.80221,2.79717,2.79897,7000000.0
2007-05-22 03:34:00,2.80188,2.80217,2.80115,2.80121,6000000.0
2007-05-22 03:36:00,2.79708,2.80306,2.79708,2.80306,7750000.0
2007-05-22 03:37:00,2.80204,2.80204,2.79953,2.79953,9750000.0
2007-05-22 03:38:00,2.8012,2.80217,2.7965,2.80038,8000000.0
2007-05-22 03:42:00,2.80118,2.80278,2.79848,2.80278,9250000.0
2007-05-22 03:43:00,2.80092,2.80262,2.80006,2.8006,19500000.0
2007-05-22 03:45:00,2.80065,2.80236,2.79888,2.80217,10500000.0
2007-05-22 03:46:00,2.8011,2.80358,2.79978,2.80124,13250000.0
2007-05-22 03:48:00,2.80253,2.80318,2.80092,2.80318,6500000.0
2007-05-22 03:49:00,2.79804,2.80179,2.79804,2.80001,8750000.0
2007-05-22 03:51:00,2.80331,2.80331,2.8005,2.80242,15630000.0
2007-05-22 03:52:00,2.80268,2.80355,2.79984,2.80175,10000000.0
2007-05-22 03:53:00,2.79998,2.80189,2.79783,2.80074,5750000.0
2007-05-22 03:55:00,2.79883,2.8017,2.79656,2.80015,8250000.0
2007-05-22 03:57:00,2.80088,2.80269,2.79722,2.80231,12500000.0
2007-05-22 03:58:00,2.7996,2.80093,2.79657,2.80011,14250000.0
2007-05-22 04:04:00,2.80072,2.80243,2.79839,2.79839,6250000.0
2007-05-22 04:05:00,2.79809,2.80191,2.79809,2.80018,12250000.0
2007-05-22 04:06:00,2.80058,2.80209,2.7985,2.80209,4750000.0
2007-05-22 04:08:00,2.79943,2.80254,2.79943,2.80254,3250000.0
2007-05-22 04:09:00,2.80071,2.8022,2.79665,2.80215,16500000.0
2007-05-22 04:10:00,2.80204,2.80219,2.79712,2.79712,5000000.0
2007-05-22 04:13:00,2.80052,2.80158,2.79812,2.80066,7380000.0
2007-05-22 04:14:00,2.80034,2.80275,2.80034,2.80036,6250000.0
2007-05-22 04:15:00,2.80065,2.80153,2.79921,2.79921,6010000.0
2007-05-22 04:16:00,2.80034,2.80387,2.7999,2.79997,9750000.0
2007-05-22 04:17:00,2.80082,2.80141,2.79764,2.80141,6500000.0
2007-05-22 04:18:00,2.79882,2.80065,2.79882,2.79913,10380000.0
2007-05-22 04:19:00,2.80014,2.8019,2.79928,2.80085,6250000.0
2007-05-22 04:21:00,2.7976,2.8004,2.7976,2.8004,3760000.0
2007-05-22 04:22:00,2.80214,2.80214,2.79923,2.79971,9130000.0
2007-05-22 04:23:00,2.8005,2.80197,2.79751,2.8006,8380000.0
2007-05-22 04:26:00,2.80062,2.80133,2.79803,2.80076,6250000.0
2007-05-22 04:37:00,2.8004,2.80315,2.7986,2.80233,8000000.0
2007-05-22 04:38:00,2.80131,2.80209,2.80027,2.80099,15250000.0
2007-05-22 04:39:00,2.80078,2.8023,2.79858,2.8023,5250000.0
2007-05-22 04:40:00,2.80094,2.8024,2.80078,2.8024,8750000.0
2007-05-22 04:41:00,2.80021,2.80021,2.79742,2.8002,5500000.0
2007-05-22 04:44:00,2.79706,2.80143,2.79706,2.80143,7750000.0
2007-05-22 04:45:00,2.80194,2.80194,2.80006,2.80124,6630000.0
2007-05-22 04:46:00,2.79824,2.80164,2.79824,2.8002,9000000.0
2007-05-22 04:47:00,2.80133,2.8022,2.7985,2.79884,18500000.0
2007-05-22 04:48:00,2.80037,2.80216,2.7983,2.7983,10750000.0
2007-05-22 04:49:00,2.80195,2.80258,2.79729,2.80051,9750000.0
2007-05-22 04:50:00,2.79953,2.80222,2.79953,2.80186,15630000.0
2007-05-22 04:51:00,2.80089,2.80302,2.79963,2.80099,8750000.0
2007-05-22 04:54:00,2.79971,2.80294,2.79971,2.80169,8750000.0
2007-05-22 04:55:00,2.80064,2.80202,2.79802,2.8006,17500000.0
2007-05-22 04:56:00,2.80212,2.80212,2.79995,2.80018,6750000.0
2007-05-22 04:58:00,2.80062,2.80195,2.79983,2.79983,6750000.0
2007-05-22 04:59:00,2.80059,2.80209,2.7984,2.80207,7750000.0
2007-05-22 05:00:00,2.80042,2.80042,2.80022,2.80022,1750000.0
2007-05-22 05:01:00,2.79968,2.80293,2.79968,2.80132,9000000.0
2007-05-22 05:02:00,2.79799,2.80265,2.79784,2.80071,8250000.0
2007-05-22 05:05:00,2.79977,2.80252,2.79977,2.80066,10750000.0
2007-05-22 05:09:00,2.80284,2.80316,2.80146,2.80254,10250000.0
2007-05-22 05:10:00,2.80179,2.80207,2.80087,2.80087,7000000.0
2007-05-22 05:11:00,2.79902,2.80238,2.79902,2.80119,4500000.0
2007-05-22 05:14:00,2.80095,2.80203,2.80063,2.80152,3750000.0
2007-05-22 05:15:00,2.80139,2.80287,2.79811,2.80104,15500000.0
2007-05-22 05:16:00,2.8011,2.80228,2.79868,2.8011,4250000.0
2007-05-22 05:17:00,2.8008,2.80236,2.80043,2.8013,4000000.0
2007-05-22 05:19:00,2.8011,2.80253,2.80008,2.80048,10000000.0
2007-05-22 05:24:00,2.80064,2.80233,2.80064,2.8023,6750000.0
2007-05-22 05:25:00,2.79918,2.80083,2.79858,2.80024,10750000.0
2007-05-22 05:32:00,2.79982,2.80226,2.79982,2.80226,5000000.0
2007-05-22 05:33:00,2.79919,2.80196,2.79919,2.80067,10500000.0
2007-05-22 05:38:00,2.80046,2.80207,2.80046,2.80083,6500000.0
2007-05-22 05:39:00,2.8025,2.80282,2.79969,2.80079,15750000.0
2007-05-22 05:49:00,2.80123,2.80322,2.80123,2.80322,6630000.0
2007-05-22 05:52:00,2.80181,2.80288,2.80076,2.8017,8250000.0
2007-05-22 05:53:00,2.80133,2.80305,2.80019,2.80165,5500000.0
2007-05-22 05:56:00,2.80227,2.80261,2.79817,2.79817,4000000.0
2007-05-22 05:57:00,2.80289,2.80289,2.80153,2.8016,6750000.0
2007-05-22 05:58:00,2.80204,2.80234,2.79963,2.80234,6250000.0
2007-05-22 05:59:00,2.80097,2.80193,2.79925,2.79946,12250000.0
2007-05-22 06:00:00,2.80028,2.80325,2.80028,2.80325,6000000.0
2007-05-22 06:01:00,2.80009,2.80298,2.79886,2.80298,6750000.0
2007-05-22 06:03:00,2.80135,2.80268,2.80135,2.80268,5500000.0
2007-05-22 06:04:00,2.8012,2.80287,2.80096,2.80096,10000000.0
2007-05-22 06:09:00,2.80008,2.80273,2.80008,2.80091,11000000.0
2007-05-22 06:11:00,2.79906,2.8028,2.79906,2.80244,6250000.0
2007-05-22 06:12:00,2.79942,2.80219,2.79942,2.80038,10500000.0
2007-05-22 06:15:00,2.79927,2.80239,2.79927,2.80224,11000000.0
2007-05-22 06:20:00,2.80037,2.80138,2.79892,2.80113,9000000.0
2007-05-22 06:21:00,2.80109,2.80226,2.79975,2.802,14500000.0
2007-05-22 06:22:00,2.79846,2.80181,2.7975,2.80039,6250000.0
2007-05-22 06:23:00,2.80147,2.80206,2.80078,2.80078,4750000.0
2007-05-22 06:24:00,2.8005,2.80201,2.79791,2.80201,6000000.0
2007-05-22 06:25:00,2.80139,2.80161,2.79705,2.7989,11130000.0
2007-05-22 06:26:00,2.80171,2.80206,2.7985,2.80197,6250000.0
2007-05-22 06:27:00,2.7977,2.80164,2.79495,2.79926,12250000.0
2007-05-22 06:28:00,2.80105,2.80224,2.80105,2.80224,4000000.0
2007-05-22 06:29:00,2.80103,2.80204,2.79861,2.79867,10750000.0
2007-05-22 06:30:00,2.80182,2.80254,2.79936,2.80196,11750000.0
2007-05-22 06:31:00,2.79623,2.80271,2.79623,2.80223,6250000.0
2007-05-22 06:32:00,2.80086,2.80208,2.79924,2.80208,9250000.0
2007-05-22 06:33:00,2.80081,2.80248,2.80081,2.80216,6500000.0
2007-05-22 06:34:00,2.80081,2.80214,2.80077,2.80077,5000000.0
2007-05-22 06:35:00,2.80124,2.80224,2.79986,2.80224,8000000.0
2007-05-22 06:36:00,2.80106,2.80264,2.80106,2.80242,9250000.0
2007-05-22 06:37:00,2.80027,2.80062,2.797,2.80051,8000000.0
2007-05-22 06:43:00,2.79765,2.80248,2.79765,2.8014,6000000.0
2007-05-22 06:44:00,2.79542,2.7997,2.79542,2.7997,5000000.0
2007-05-22 06:45:00,2.79793,2.80265,2.79793,2.80081,5500000.0
2007-05-22 06:46:00,2.80122,2.80243,2.79684,2.79684,4750000.0
2007-05-22 06:47:00,2.80283,2.80283,2.79907,2.80066,12250000.0
2007-05-22 06:48:00,2.79808,2.8021,2.79808,2.80093,9250000.0
2007-05-22 06:49:00,2.80255,2.80255,2.80095,2.80095,7750000.0
2007-05-22 06:50:00,2.80151,2.80203,2.80097,2.80097,5000000.0
2007-05-22 06:51:00,2.80134,2.803,2.79951,2.80162,3750000.0
2007-05-22 06:52:00,2.80102,2.80204,2.79819,2.80038,6750000.0
2007-05-22 06:53:00,2.80033,2.80078,2.79712,2.80078,8000000.0
2007-05-22 06:59:00,2.80126,2.80242,2.79924,2.79924,5500000.0
2007-05-22 07:00:00,2.80148,2.80262,2.79948,2.80084,14750000.0
2007-05-22 07:01:00,2.80007,2.80286,2.80007,2.80229,4000000.0
2007-05-22 07:02:00,2.79764,2.80258,2.79764,2.80161,6500000.0
2007-05-22 07:03:00,2.80043,2.8031,2.80043,2.80272,4250000.0
2007-05-22 07:04:00,2.80218,2.80359,2.79885,2.80071,9500000.0
2007-05-22 07:08:00,2.80145,2.80277,2.80041,2.80119,7250000.0
2007-05-22 07:09:00,2.80174,2.80306,2.80174,2.80306,2500000.0
2007-05-22 07:10:00,2.80311,2.80317,2.80311,2.80317,1750000.0
2007-05-22 07:14:00,2.80081,2.80318,2.80081,2.80318,3000000.0
2007-05-22 07:15:00,2.80208,2.80373,2.80148,2.80314,11000000.0
2007-05-22 07:16:00,2.79982,2.80261,2.79982,2.80261,5000000.0
2007-05-22 07:18:00,2.80026,2.80305,2.80015,2.80271,10750000.0
2007-05-22 07:20:00,2.79819,2.80285,2.79819,2.79959,9000000.0
2007-05-22 07:21:00,2.80173,2.80274,2.79936,2.79936,8750000.0
2007-05-22 07:22:00,2.79884,2.80309,2.79884,2.80309,7750000.0
2007-05-22 07:23:00,2.79735,2.80187,2.79735,2.80145,10880000.0
2007-05-22 07:24:00,2.79914,2.80284,2.79773,2.79846,8750000.0
2007-05-22 07:25:00,2.80224,2.80443,2.80141,2.80425,6250000.0
2007-05-22 07:26:00,2.80157,2.80395,2.79891,2.80067,15500000.0
2007-05-22 07:27:00,2.8021,2.80367,2.79971,2.79971,5880000.0
2007-05-22 07:28:00,2.80225,2.80564,2.80225,2.80278,24000000.0
2007-05-22 07:29:00,2.8056,2.80591,2.80035,2.80584,11000000.0
2007-05-22 07:30:00,2.80514,2.80514,2.79924,2.80157,15500000.0
2007-05-22 07:32:00,2.80132,2.80502,2.80127,2.80188,9250000.0
2007-05-22 07:33:00,2.8026,2.80611,2.79903,2.80549,15130000.0
2007-05-22 07:34:00,2.80661,2.80699,2.79935,2.80326,6250000.0
2007-05-22 07:35:00,2.80426,2.80613,2.80378,2.80452,6630000.0
2007-05-22 07:36:00,2.80555,2.80763,2.80434,2.80763,7750000.0
2007-05-22 07:37:00,2.80459,2.80814,2.80459,2.80484,9750000.0
2007-05-22 07:38:00,2.79965,2.80783,2.79965,2.80665,16130000.0
2007-05-22 07:39:00,2.80558,2.80658,2.80098,2.80307,9000000.0
2007-05-22 07:40:00,2.80729,2.80729,2.80225,2.80499,4750000.0
2007-05-22 07:41:00,2.80239,2.80522,2.8021,2.8021,6630000.0
2007-05-22 07:42:00,2.80217,2.80602,2.80217,2.80386,9000000.0
2007-05-22 07:43:00,2.80603,2.80735,2.80087,2.80735,8630000.0
2007-05-22 07:44:00,2.80244,2.80841,2.80203,2.80203,7880000.0
2007-05-22 07:45:00,2.80595,2.80595,2.80256,2.80256,6750000.0
2007-05-22 07:46:00,2.80599,2.80599,2.80081,2.80369,9000000.0
2007-05-22 07:47:00,2.80576,2.80576,2.80272,2.80477,4000000.0
2007-05-22 07:48:00,2.79996,2.80611,2.79996,2.80576,8250000.0
2007-05-22 07:49:00,2.80644,2.80674,2.79969,2.80526,23010000.0
2007-05-22 07:50:00,2.80534,2.80638,2.80302,2.8041,6500000.0
2007-05-22 07:51:00,2.80388,2.80653,2.80149,2.80568,15250000.0
2007-05-22 07:52:00,2.80407,2.80615,2.79966,2.80553,11760000.0
2007-05-22 07:53:00,2.80521,2.80545,2.80062,2.80063,6380000.0
2007-05-22 07:54:00,2.80137,2.8038,2.79784,2.80101,6630000.0
2007-05-22 07:55:00,2.80245,2.80505,2.80179,2.80179,7250000.0
2007-05-22 07:56:00,2.8015,2.80648,2.80016,2.80648,6500000.0
2007-05-22 07:57:00,2.80306,2.80445,2.7986,2.80187,8000000.0
2007-05-22 07:58:00,2.80263,2.80431,2.80014,2.8008,8750000.0
2007-05-22 07:59:00,2.80188,2.80517,2.80188,2.80517,8880000.0
2007-05-22 08:00:00,2.80156,2.80438,2.79988,2.80249,7750000.0
2007-05-22 08:01:00,2.79812,2.80284,2.79767,2.79985,6250000.0
2007-05-22 08:02:00,2.79488,2.80245,2.79484,2.80245,8750000.0
2007-05-22 08:03:00,2.79975,2.80283,2.79876,2.80227,9250000.0
2007-05-22 08:04:00,2.8033,2.80349,2.79934,2.79934,7380000.0
2007-05-22 08:05:00,2.8011,2.80242,2.79918,2.80166,12630000.0
2007-05-22 08:06:00,2.79695,2.80089,2.7968,2.79949,6630000.0
2007-05-22 08:07:00,2.79821,2.80134,2.79499,2.80134,15130000.0
2007-05-22 08:08:00,2.79932,2.79937,2.79684,2.79742,6250000.0
2007-05-22 08:09:00,2.79609,2.79922,2.79466,2.79619,5750000.0
2007-05-22 08:10:00,2.79935,2.79935,2.79738,2.79738,6000000.0
2007-05-22 08:11:00,2.79556,2.79969,2.79556,2.79969,6380000.0
2007-05-22 08:12:00,2.79995,2.79997,2.79521,2.79939,14250000.0
2007-05-22 08:13:00,2.79794,2.79944,2.79412,2.79638,7630000.0
2007-05-22 08:14:00,2.79654,2.80046,2.79654,2.79996,8880000.0
2007-05-22 08:15:00,2.79974,2.79974,2.79492,2.79721,6000000.0
2007-05-22 08:16:00,2.79968,2.79968,2.79726,2.79726,3260000.0
2007-05-22 08:17:00,2.7975,2.79979,2.7975,2.79909,5750000.0
2007-05-22 08:18:00,2.79854,2.79989,2.79561,2.79591,8500000.0
2007-05-22 08:19:00,2.79816,2.79927,2.79563,2.7965,6500000.0
2007-05-22 08:20:00,2.79693,2.79986,2.79406,2.79986,10380000.0
2007-05-22 08:21:00,2.7988,2.8003,2.79497,2.79563,14380000.0
2007-05-22 08:22:00,2.79667,2.79948,2.79411,2.79435,21630000.0
2007-05-22 08:23:00,2.79666,2.7993,2.79199,2.7993,14750000.0
2007-05-22 08:24:00,2.79659,2.79883,2.79576,2.79645,4000000.0
2007-05-22 08:25:00,2.80069,2.80069,2.79687,2.7987,9380000.0
2007-05-22 08:26:00,2.79464,2.80086,2.79464,2.80086,6630000.0
2007-05-22 08:27:00,2.79898,2.80057,2.79419,2.79532,9010000.0
2007-05-22 08:28:00,2.79782,2.79936,2.79624,2.79936,8250000.0
2007-05-22 08:29:00,2.79973,2.79986,2.79172,2.7961,7750000.0
2007-05-22 08:30:00,2.79596,2.79878,2.79396,2.79718,14500000.0
2007-05-22 08:31:00,2.79467,2.79837,2.79183,2.79657,12250000.0
2007-05-22 08:32:00,2.79932,2.79958,2.79677,2.79796,6630000.0
2007-05-22 08:33:00,2.79389,2.79909,2.79227,2.79875,13630000.0
2007-05-22 08:34:00,2.79559,2.80008,2.79281,2.79281,8750000.0
2007-05-22 08:35:00,2.7987,2.7987,2.79497,2.79701,10130000.0
2007-05-22 08:36:00,2.79601,2.79757,2.79593,2.79681,6000000.0
2007-05-22 08:37:00,2.79775,2.79775,2.79596,2.79748,4500000.0
2007-05-22 08:38:00,2.79394,2.79871,2.79299,2.79871,5500000.0
2007-05-22 08:39:00,2.79259,2.79774,2.79259,2.79623,12010000.0
2007-05-22 08:40:00,2.79688,2.79831,2.79491,2.79533,15760000.0
2007-05-22 08:41:00,2.79741,2.79847,2.79259,2.79602,8750000.0
2007-05-22 08:42:00,2.79867,2.79867,2.79446,2.79529,11250000.0
2007-05-22 08:43:00,2.79399,2.79785,2.79399,2.79763,8000000.0
2007-05-22 08:44:00,2.79282,2.79774,2.79282,2.79677,11880000.0
2007-05-22 08:45:00,2.79539,2.79859,2.79411,2.79859,5500000.0
2007-05-22 08:46:00,2.79827,2.79827,2.79395,2.79578,10750000.0
2007-05-22 08:47:00,2.79425,2.79646,2.79266,2.79555,10500000.0
2007-05-22 08:48:00,2.79519,2.79772,2.79469,2.79469,7000000.0
2007-05-22 08:49:00,2.79481,2.79797,2.79394,2.79755,17500000.0
2007-05-22 08:50:00,2.79449,2.79752,2.79447,2.79752,12130000.0
2007-05-22 08:51:00,2.79521,2.79925,2.79519,2.79519,11880000.0
2007-05-22 08:52:00,2.79657,2.79845,2.79278,2.79566,14380000.0
2007-05-22 08:53:00,2.79809,2.7986,2.79466,2.79853,7630000.0
2007-05-22 08:54:00,2.79734,2.79842,2.79476,2.79568,14510000.0
2007-05-22 08:55:00,2.79916,2.80008,2.79701,2.79881,6000000.0
2007-05-22 08:56:00,2.79601,2.79932,2.79551,2.79903,8000000.0
2007-05-22 08:57:00,2.79755,2.79943,2.79452,2.79524,6750000.0
2007-05-22 08:58:00,2.79738,2.79939,2.79219,2.79537,7500000.0
2007-05-22 08:59:00,2.79592,2.79857,2.79592,2.79857,16380000.0
2007-05-22 09:00:00,2.7967,2.79875,2.79511,2.79827,8750000.0
2007-05-22 09:01:00,2.79973,2.79973,2.79458,2.79731,6130000.0
2007-05-22 09:02:00,2.79725,2.798,2.79442,2.79622,6000000.0
2007-05-22 09:03:00,2.79659,2.79872,2.79659,2.79666,5250000.0
2007-05-22 09:04:00,2.79619,2.79755,2.79186,2.79186,9750000.0
2007-05-22 09:05:00,2.79925,2.79925,2.79299,2.79558,5250000.0
2007-05-22 09:06:00,2.79864,2.80047,2.79524,2.79932,8250000.0
2007-05-22 09:07:00,2.79659,2.79816,2.79397,2.79571,8250000.0
2007-05-22 09:08:00,2.79607,2.79997,2.79607,2.79934,19250000.0
2007-05-22 09:09:00,2.79851,2.79942,2.79261,2.79674,16750000.0
2007-05-22 09:10:00,2.79858,2.79937,2.79332,2.79937,14880000.0
2007-05-22 09:11:00,2.7961,2.79949,2.79486,2.79949,8750000.0
2007-05-22 09:12:00,2.79868,2.79914,2.79711,2.79883,6000000.0
2007-05-22 09:13:00,2.79824,2.79961,2.793,2.79695,8500000.0
2007-05-22 09:14:00,2.79902,2.80028,2.79697,2.80028,7000000.0
2007-05-22 09:15:00,2.7963,2.80077,2.79476,2.79709,18510000.0
2007-05-22 09:16:00,2.79495,2.79845,2.79495,2.7972,5250000.0
2007-05-22 09:17:00,2.79785,2.79962,2.79647,2.79751,9630000.0
2007-05-22 09:18:00,2.8003,2.80057,2.79578,2.79852,16000000.0
2007-05-22 09:19:00,2.79764,2.80062,2.79298,2.79651,22630000.0
2007-05-22 09:20:00,2.79682,2.79969,2.79569,2.79569,7750000.0
2007-05-22 09:21:00,2.79927,2.7996,2.79582,2.79675,17750000.0
2007-05-22 09:22:00,2.79817,2.79916,2.79545,2.79916,8500000.0
2007-05-22 09:23:00,2.80029,2.80085,2.79565,2.79663,10500000.0
2007-05-22 09:24:00,2.79941,2.8008,2.79547,2.7971,18630000.0
2007-05-22 09:25:00,2.79825,2.80008,2.79637,2.79671,6750000.0
2007-05-22 09:26:00,2.79854,2.80172,2.79854,2.80156,3750000.0
2007-05-22 09:27:00,2.80104,2.80241,2.79748,2.79748,6250000.0
2007-05-22 09:28:00,2.80271,2.80271,2.79659,2.79887,10130000.0
2007-05-22 09:29:00,2.80196,2.80242,2.79673,2.79974,23750000.0
2007-05-22 09:30:00,2.80213,2.80296,2.79695,2.80197,14760000.0
2007-05-22 09:31:00,2.80294,2.80294,2.79876,2.80262,14000000.0
2007-05-22 09:32:00,2.80124,2.80338,2.79656,2.80087,8250000.0
2007-05-22 09:33:00,2.80127,2.80239,2.79754,2.80239,4250000.0
2007-05-22 09:34:00,2.80409,2.80409,2.80046,2.80126,8250000.0
2007-05-22 09:35:00,2.80173,2.80212,2.79719,2.80091,11250000.0
2007-05-22 09:36:00,2.80211,2.80275,2.79901,2.80036,11630000.0
2007-05-22 09:37:00,2.80191,2.80308,2.79658,2.80308,16250000.0
2007-05-22 09:38:00,2.80175,2.80266,2.79793,2.80152,17750000.0
2007-05-22 09:39:00,2.80269,2.80291,2.79741,2.80291,12400000.0
2007-05-22 09:40:00,2.80007,2.80275,2.79857,2.80037,9500000.0
2007-05-22 09:41:00,2.80259,2.80311,2.80006,2.80006,12760000.0
2007-05-22 09:42:00,2.80277,2.80361,2.79779,2.80313,19260000.0
2007-05-22 09:43:00,2.80296,2.80323,2.79445,2.80226,13250000.0
2007-05-22 09:44:00,2.80295,2.8035,2.79885,2.80255,12500000.0
2007-05-22 09:45:00,2.80266,2.80446,2.79828,2.80251,17510000.0
2007-05-22 09:46:00,2.80294,2.80329,2.79792,2.80214,8640000.0
2007-05-22 09:47:00,2.80254,2.80254,2.79877,2.80154,8250000.0
2007-05-22 09:48:00,2.80259,2.80289,2.79939,2.80227,17010000.0
2007-05-22 09:49:00,2.80187,2.80295,2.79731,2.80265,14250000.0
2007-05-22 09:50:00,2.80082,2.8024,2.79793,2.79909,19380000.0
2007-05-22 09:51:00,2.80167,2.80311,2.79831,2.80234,5750000.0
2007-05-22 09:52:00,2.80155,2.80351,2.79831,2.80189,23890000.0
2007-05-22 09:53:00,2.79983,2.80339,2.79943,2.80026,16880000.0
2007-05-22 09:54:00,2.80298,2.80341,2.79846,2.80299,14000000.0
2007-05-22 09:55:00,2.79834,2.80133,2.79673,2.79673,14630000.0
2007-05-22 09:56:00,2.80089,2.80184,2.79744,2.79943,16250000.0
2007-05-22 09:57:00,2.79573,2.80261,2.79573,2.79918,18130000.0
2007-05-22 09:58:00,2.80322,2.80322,2.79768,2.80226,7750000.0
2007-05-22 09:59:00,2.79816,2.80366,2.79731,2.80084,18630000.0
2007-05-22 10:00:00,2.79985,2.80221,2.79698,2.79932,16630000.0
2007-05-22 10:01:00,2.7993,2.80267,2.79847,2.79871,6500000.0
2007-05-22 10:03:00,2.80156,2.80305,2.79737,2.79973,12010000.0
2007-05-22 10:04:00,2.80208,2.80277,2.79823,2.79823,8130000.0
2007-05-22 10:05:00,2.803,2.80424,2.79762,2.80219,10500000.0
2007-05-22 10:06:00,2.79997,2.80248,2.7986,2.7986,5750000.0
2007-05-22 10:07:00,2.80026,2.80152,2.79514,2.80152,10750000.0
2007-05-22 10:08:00,2.80172,2.80213,2.79522,2.79655,6250000.0
2007-05-22 10:09:00,2.79482,2.80164,2.79482,2.79604,11010000.0
2007-05-22 10:10:00,2.80127,2.80218,2.79735,2.79871,8250000.0
2007-05-22 10:11:00,2.80018,2.80353,2.80018,2.80095,10500000.0
2007-05-22 10:12:00,2.80078,2.80211,2.79871,2.79937,9880000.0
2007-05-22 10:13:00,2.79775,2.80217,2.79527,2.79829,7380000.0
2007-05-22 10:14:00,2.80198,2.80306,2.79735,2.80306,8760000.0
2007-05-22 10:15:00,2.80271,2.80271,2.79946,2.80111,5500000.0
2007-05-22 10:16:00,2.80142,2.80285,2.8,2.80229,5880000.0
2007-05-22 10:17:00,2.79927,2.8007,2.79557,2.80058,7750000.0
2007-05-22 10:19:00,2.80238,2.80238,2.79839,2.79839,4380000.0
2007-05-22 10:20:00,2.80073,2.80201,2.79984,2.80177,5500000.0
2007-05-22 10:21:00,2.79845,2.79897,2.79664,2.79862,13380000.0
2007-05-22 10:22:00,2.80074,2.80109,2.79925,2.79959,7750000.0
2007-05-22 10:23:00,2.80166,2.80251,2.79591,2.80251,7500000.0
2007-05-22 10:24:00,2.80271,2.80271,2.79959,2.79969,11000000.0
2007-05-22 10:25:00,2.79794,2.80297,2.79665,2.80186,6260000.0
2007-05-22 10:26:00,2.80096,2.8023,2.79902,2.8023,8630000.0
2007-05-22 10:27:00,2.80051,2.80087,2.79474,2.8006,12000000.0
2007-05-22 10:28:00,2.79773,2.801,2.79547,2.80015,14260000.0
2007-05-22 10:29:00,2.8013,2.80182,2.79697,2.79818,8260000.0
2007-05-22 10:30:00,2.80024,2.80131,2.7957,2.79797,11630000.0
2007-05-22 10:31:00,2.79722,2.79722,2.79722,2.79722,750000.0
2007-05-22 10:34:00,2.80104,2.80104,2.79511,2.79744,9250000.0
2007-05-22 10:35:00,2.797,2.79715,2.79382,2.79382,11380000.0
2007-05-22 10:36:00,2.80103,2.80134,2.7964,2.7964,5250000.0
2007-05-22 10:37:00,2.80149,2.80149,2.7955,2.79903,14500000.0
2007-05-22 10:38:00,2.79515,2.80047,2.79515,2.79763,11750000.0
2007-05-22 10:39:00,2.79825,2.80015,2.79384,2.79989,10130000.0
2007-05-22 10:40:00,2.79928,2.79976,2.7939,2.79808,6630000.0
2007-05-22 10:41:00,2.79964,2.79977,2.79692,2.7997,6000000.0
2007-05-22 10:42:00,2.79818,2.79955,2.79441,2.79834,10750000.0
2007-05-22 10:43:00,2.79623,2.79995,2.79623,2.79976,6500000.0
2007-05-22 10:44:00,2.80003,2.80003,2.79375,2.79748,12500000.0
2007-05-22 10:45:00,2.79993,2.80014,2.7939,2.79908,7130000.0
2007-05-22 10:46:00,2.79879,2.79993,2.79641,2.79728,13880000.0
2007-05-22 10:47:00,2.80001,2.80001,2.7943,2.79584,7880000.0
2007-05-22 10:48:00,2.79875,2.80009,2.79746,2.79824,8750000.0
2007-05-22 10:49:00,2.7992,2.7992,2.79271,2.79271,11500000.0
2007-05-22 10:50:00,2.79867,2.80022,2.79669,2.79769,7000000.0
2007-05-22 10:51:00,2.79905,2.79989,2.79388,2.79816,12500000.0
2007-05-22 10:52:00,2.79581,2.79934,2.79581,2.79847,10750000.0
2007-05-22 10:53:00,2.79737,2.79999,2.79737,2.79999,7500000.0
2007-05-22 10:54:00,2.79887,2.79982,2.79397,2.79982,6880000.0
2007-05-22 10:55:00,2.79949,2.79949,2.79208,2.79415,6750000.0
2007-05-22 10:56:00,2.79327,2.79857,2.79327,2.7974,8760000.0
2007-05-22 10:57:00,2.79581,2.79933,2.79493,2.79877,10010000.0
2007-05-22 10:58:00,2.79706,2.79923,2.79312,2.79923,7250000.0
2007-05-22 10:59:00,2.79896,2.79896,2.79217,2.79789,16000000.0
2007-05-22 11:00:00,2.79926,2.79926,2.79276,2.79654,13000000.0
2007-05-22 11:01:00,2.79892,2.7993,2.79108,2.7953,16250000.0
2007-05-22 11:02:00,2.79869,2.79958,2.79492,2.79734,8500000.0
2007-05-22 11:03:00,2.79699,2.79817,2.7958,2.7963,12130000.0
2007-05-22 11:04:00,2.79849,2.80031,2.79442,2.79823,9750000.0
2007-05-22 11:05:00,2.79645,2.79967,2.79645,2.79683,11250000.0
2007-05-22 11:06:00,2.79877,2.79891,2.79246,2.79563,13500000.0
2007-05-22 11:07:00,2.79914,2.80039,2.79656,2.79903,6500000.0
2007-05-22 11:08:00,2.79531,2.79894,2.79501,2.79619,7000000.0
2007-05-22 11:09:00,2.7986,2.80052,2.7957,2.79879,9380000.0
2007-05-22 11:10:00,2.79555,2.79887,2.79555,2.79803,6000000.0
2007-05-22 11:11:00,2.79546,2.79947,2.79546,2.79877,7380000.0
2007-05-22 11:12:00,2.79677,2.80023,2.79586,2.79682,16500000.0
2007-05-22 11:13:00,2.80079,2.80089,2.80079,2.80089,1750000.0
2007-05-22 11:14:00,2.7969,2.79924,2.79542,2.79709,10000000.0
2007-05-22 11:15:00,2.79948,2.79948,2.79551,2.79773,10630000.0
2007-05-22 11:16:00,2.79761,2.80066,2.79725,2.80066,10500000.0
2007-05-22 11:17:00,2.79822,2.79971,2.79595,2.79692,7000000.0
2007-05-22 11:18:00,2.79473,2.80005,2.79473,2.80005,6000000.0
2007-05-22 11:19:00,2.79996,2.79999,2.79615,2.79787,10500000.0
2007-05-22 11:20:00,2.79748,2.79974,2.7935,2.7985,9500000.0
2007-05-22 11:21:00,2.79741,2.79983,2.79198,2.79897,12250000.0
2007-05-22 11:22:00,2.80033,2.80041,2.79658,2.79845,5130000.0
2007-05-22 11:23:00,2.80122,2.80144,2.79496,2.79996,9510000.0
2007-05-22 11:24:00,2.79852,2.80056,2.79541,2.80008,20380000.0
2007-05-22 11:25:00,2.79822,2.80046,2.79367,2.79463,14130000.0
2007-05-22 11:26:00,2.80173,2.80173,2.79847,2.79877,8750000.0
2007-05-22 11:27:00,2.80159,2.80159,2.79549,2.80144,9500000.0
2007-05-22 11:28:00,2.79864,2.80122,2.7969,2.80122,8000000.0
2007-05-22 11:29:00,2.79799,2.80193,2.79729,2.80107,7000000.0
2007-05-22 11:30:00,2.80227,2.80227,2.79971,2.80124,9500000.0
2007-05-22 11:31:00,2.79996,2.80297,2.7983,2.80295,5500000.0
2007-05-22 11:32:00,2.80194,2.8026,2.79783,2.7993,11880000.0
2007-05-22 11:33:00,2.80179,2.80248,2.79925,2.79931,11000000.0
2007-05-22 11:34:00,2.79942,2.80227,2.79873,2.80227,5130000.0
2007-05-22 11:35:00,2.80281,2.80297,2.80005,2.80297,6750000.0
2007-05-22 11:36:00,2.80255,2.80402,2.79984,2.80397,5880000.0
2007-05-22 11:37:00,2.80345,2.80412,2.79952,2.80056,10250000.0
2007-05-22 11:38:00,2.80083,2.80305,2.79875,2.79921,7000000.0
2007-05-22 11:39:00,2.80309,2.80309,2.80073,2.80188,5880000.0
2007-05-22 11:40:00,2.79896,2.80279,2.79723,2.80279,7000000.0
2007-05-22 11:41:00,2.79861,2.80231,2.79861,2.80156,13000000.0
2007-05-22 11:42:00,2.8026,2.80331,2.8009,2.80236,11250000.0
2007-05-22 11:43:00,2.80287,2.80287,2.79866,2.80017,9000000.0
2007-05-22 11:44:00,2.80258,2.80258,2.79987,2.79987,7500000.0
2007-05-22 11:45:00,2.80314,2.80425,2.80124,2.80124,12500000.0
2007-05-22 11:46:00,2.80162,2.80534,2.80042,2.80042,13250000.0
2007-05-22 11:47:00,2.8048,2.8048,2.79922,2.80048,6500000.0
2007-05-22 11:48:00,2.80292,2.80464,2.80193,2.8041,7500000.0
2007-05-22 11:49:00,2.80473,2.80473,2.79902,2.80389,9630000.0
2007-05-22 11:50:00,2.80263,2.80417,2.7995,2.80339,10500000.0
2007-05-22 11:51:00,2.79898,2.80383,2.79808,2.80136,12250000.0
2007-05-22 11:52:00,2.80198,2.80461,2.79982,2.80344,13000000.0
2007-05-22 11:53:00,2.8003,2.80387,2.79966,2.80082,11250000.0
2007-05-22 11:54:00,2.80317,2.80463,2.80194,2.80463,6500000.0
2007-05-22 11:55:00,2.80058,2.80334,2.79954,2.80329,9000000.0
2007-05-22 11:56:00,2.79988,2.80335,2.79774,2.80277,7750000.0
2007-05-22 11:57:00,2.8005,2.80351,2.79918,2.80288,11250000.0
2007-05-22 11:58:00,2.80379,2.80379,2.79825,2.80172,8380000.0
2007-05-22 11:59:00,2.80365,2.80365,2.8002,2.80209,7750000.0
2007-05-22 12:00:00,2.80174,2.80339,2.80018,2.80018,10250000.0
2007-05-22 12:01:00,2.79572,2.80201,2.79572,2.79991,7000000.0
2007-05-22 12:02:00,2.80292,2.80469,2.80054,2.80345,8750000.0
2007-05-22 12:03:00,2.80514,2.80514,2.80086,2.80268,12250000.0
2007-05-22 12:04:00,2.80175,2.80504,2.80175,2.80448,4000000.0
2007-05-22 12:05:00,2.8015,2.80387,2.79997,2.80337,7000000.0
2007-05-22 12:06:00,2.80498,2.80498,2.79974,2.80384,8750000.0
2007-05-22 12:07:00,2.80467,2.80489,2.80231,2.80354,5630000.0
2007-05-22 12:08:00,2.80082,2.80411,2.80082,2.80356,12000000.0
2007-05-22 12:09:00,2.80054,2.8051,2.7992,2.8051,9250000.0
2007-05-22 12:10:00,2.80624,2.80624,2.79864,2.80601,10000000.0
2007-05-22 12:11:00,2.80584,2.80585,2.80428,2.80484,8130000.0
2007-05-22 12:12:00,2.80557,2.8061,2.80372,2.8061,9250000.0
2007-05-22 12:13:00,2.80729,2.80729,2.80373,2.8047,10750000.0
2007-05-22 12:14:00,2.80222,2.8047,2.79975,2.80441,18250000.0
2007-05-22 12:15:00,2.80416,2.80602,2.80286,2.80286,6890000.0
2007-05-22 12:16:00,2.80317,2.80581,2.80259,2.80444,11510000.0
2007-05-22 12:17:00,2.80278,2.80484,2.80101,2.80252,6750000.0
2007-05-22 12:18:00,2.80455,2.80525,2.8014,2.80459,8380000.0
2007-05-22 12:19:00,2.80339,2.80406,2.80079,2.80206,8250000.0
2007-05-22 12:20:00,2.80394,2.80456,2.80207,2.8035,13500000.0
2007-05-22 12:21:00,2.80167,2.80523,2.80137,2.80301,10260000.0
2007-05-22 12:22:00,2.80461,2.80484,2.80068,2.80299,10500000.0
2007-05-22 12:23:00,2.80412,2.80412,2.80082,2.80402,13500000.0
2007-05-22 12:24:00,2.80402,2.80497,2.79931,2.79931,13000000.0
2007-05-22 12:25:00,2.8041,2.80575,2.80088,2.80326,9500000.0
2007-05-22 12:26:00,2.80184,2.80462,2.80037,2.80423,7000000.0
2007-05-22 12:27:00,2.80495,2.80507,2.80108,2.80452,9250000.0
2007-05-22 12:28:00,2.80497,2.80592,2.79929,2.80359,11500000.0
2007-05-22 12:29:00,2.80222,2.80396,2.79862,2.80306,8250000.0
2007-05-22 12:30:00,2.80345,2.80345,2.80006,2.80172,6750000.0
2007-05-22 12:31:00,2.80418,2.80443,2.80095,2.80397,6250000.0
2007-05-22 12:32:00,2.80193,2.80425,2.79736,2.80212,8750000.0
2007-05-22 12:33:00,2.80453,2.80462,2.79764,2.80011,10000000.0
2007-05-22 12:34:00,2.80408,2.80408,2.80072,2.80107,8750000.0
2007-05-22 12:35:00,2.80102,2.80439,2.79915,2.804,7000000.0
2007-05-22 12:36:00,2.8031,2.8038,2.79897,2.80122,11380000.0
2007-05-22 12:37:00,2.80144,2.805,2.79843,2.80394,9500000.0
2007-05-22 12:38:00,2.80057,2.8027,2.79682,2.80076,10130000.0
2007-05-22 12:39:00,2.80123,2.80382,2.80081,2.80304,10250000.0
2007-05-22 12:41:00,2.80504,2.80504,2.79842,2.80165,7500000.0
2007-05-22 12:42:00,2.80385,2.80468,2.80175,2.80175,6880000.0
2007-05-22 12:43:00,2.80497,2.80582,2.80457,2.80521,18250000.0
2007-05-22 12:44:00,2.80525,2.80542,2.80062,2.80542,6750000.0
2007-05-22 12:46:00,2.80275,2.80482,2.80165,2.80165,5500000.0
2007-05-22 12:47:00,2.80259,2.80555,2.80191,2.80191,8000000.0
2007-05-22 12:48:00,2.8039,2.80476,2.80007,2.80054,9000000.0
2007-05-22 12:50:00,2.80338,2.80539,2.8008,2.80112,7000000.0
2007-05-22 12:51:00,2.80085,2.8048,2.79884,2.80424,17000000.0
2007-05-22 12:52:00,2.8038,2.80438,2.79922,2.80377,20750000.0
2007-05-22 12:53:00,2.80191,2.8049,2.80191,2.8049,4500000.0
2007-05-22 12:54:00,2.80296,2.80542,2.80084,2.8016,10000000.0
2007-05-22 12:55:00,2.80469,2.80469,2.79953,2.80416,21630000.0
2007-05-22 12:56:00,2.80421,2.80486,2.7995,2.7995,10000000.0
2007-05-22 12:57:00,2.80087,2.80448,2.80087,2.80234,9500000.0
2007-05-22 12:58:00,2.80242,2.80446,2.79938,2.80446,8000000.0
2007-05-22 12:59:00,2.80265,2.80362,2.80179,2.80291,8130000.0
2007-05-22 13:00:00,2.80374,2.80374,2.79976,2.80029,11750000.0
2007-05-22 13:01:00,2.80168,2.80401,2.79851,2.80115,18130000.0
2007-05-22 13:02:00,2.8048,2.8048,2.79991,2.80393,21130000.0
2007-05-22 13:03:00,2.80392,2.80531,2.80021,2.80117,23500000.0
2007-05-22 13:05:00,2.80492,2.80492,2.79967,2.80142,10880000.0
2007-05-22 13:06:00,2.80214,2.80458,2.80097,2.80458,9630000.0
2007-05-22 13:07:00,2.80386,2.80429,2.7999,2.80058,13260000.0
2007-05-22 13:08:00,2.7988,2.80469,2.7988,2.80136,6380000.0
2007-05-22 13:09:00,2.80409,2.80582,2.80162,2.80582,8000000.0
2007-05-22 13:10:00,2.80488,2.80537,2.80276,2.80375,8140000.0
2007-05-22 13:11:00,2.80366,2.80397,2.80289,2.80341,4500000.0
2007-05-22 13:12:00,2.80481,2.80527,2.80243,2.80464,9760000.0
2007-05-22 13:14:00,2.80055,2.80574,2.79883,2.79883,5630000.0
2007-05-22 13:15:00,2.80344,2.80543,2.80119,2.80282,6500000.0
2007-05-22 13:16:00,2.80402,2.80703,2.80138,2.80553,7880000.0
2007-05-22 13:17:00,2.80455,2.80596,2.80216,2.80516,11750000.0
2007-05-22 13:18:00,2.80471,2.80649,2.80194,2.80281,6880000.0
2007-05-22 13:19:00,2.80559,2.80622,2.80003,2.80454,9500000.0
2007-05-22 13:20:00,2.80214,2.80597,2.80214,2.80275,8250000.0
2007-05-22 13:21:00,2.80498,2.80653,2.79939,2.80235,10250000.0
2007-05-22 13:22:00,2.80601,2.80623,2.80301,2.8056,6500000.0
2007-05-22 13:23:00,2.80279,2.80638,2.80125,2.80638,8630000.0
2007-05-22 13:24:00,2.8061,2.80665,2.8016,2.80247,5500000.0
2007-05-22 13:25:00,2.80577,2.80577,2.80261,2.80261,9750000.0
2007-05-22 13:26:00,2.80338,2.8054,2.80103,2.80289,8630000.0
2007-05-22 13:27:00,2.80291,2.80565,2.80239,2.80335,6260000.0
2007-05-22 13:28:00,2.8046,2.80534,2.80069,2.80526,7880000.0
2007-05-22 13:29:00,2.80472,2.80583,2.80335,2.80378,10130000.0
2007-05-22 13:30:00,2.80526,2.80545,2.80203,2.80245,6250000.0
2007-05-22 13:31:00,2.80376,2.80502,2.80089,2.80222,6000000.0
2007-05-22 13:32:00,2.80465,2.80528,2.80271,2.80271,5630000.0
2007-05-22 13:33:00,2.80571,2.80658,2.79843,2.80425,12380000.0
2007-05-22 13:34:00,2.80563,2.80596,2.801,2.80268,7880000.0
2007-05-22 13:35:00,2.80586,2.80638,2.8021,2.80329,9880000.0
2007-05-22 13:36:00,2.80491,2.80707,2.80396,2.80539,9250000.0
2007-05-22 13:37:00,2.80444,2.80662,2.80422,2.80662,8380000.0
2007-05-22 13:38:00,2.80624,2.80681,2.80215,2.80623,11250000.0
2007-05-22 13:39:00,2.805,2.80724,2.80243,2.80382,6250000.0
2007-05-22 13:40:00,2.80415,2.80752,2.80386,2.80716,6750000.0
2007-05-22 13:41:00,2.80682,2.80854,2.8023,2.80803,8000000.0
2007-05-22 13:42:00,2.80781,2.81023,2.80588,2.80947,8750000.0
2007-05-22 13:43:00,2.80781,2.80997,2.8045,2.80731,7750000.0
2007-05-22 13:44:00,2.81026,2.81026,2.80445,2.80955,11130000.0
2007-05-22 13:45:00,2.80522,2.80799,2.80514,2.80727,8880000.0
2007-05-22 13:46:00,2.80762,2.80858,2.80495,2.80559,10250000.0
2007-05-22 13:47:00,2.80749,2.80925,2.80241,2.80768,8250000.0
2007-05-22 13:48:00,2.80906,2.80906,2.80285,2.80501,5130000.0
2007-05-22 13:49:00,2.80495,2.80866,2.80244,2.80742,9500000.0
2007-05-22 13:50:00,2.80456,2.80759,2.80075,2.80075,4000000.0
2007-05-22 13:54:00,2.80616,2.80837,2.80424,2.80424,6000000.0
2007-05-22 13:57:00,2.80861,2.80861,2.80648,2.80676,7000000.0
2007-05-22 13:58:00,2.80595,2.80669,2.80054,2.80054,11500000.0
2007-05-22 13:59:00,2.80666,2.80788,2.80346,2.80459,6630000.0
2007-05-22 14:00:00,2.80476,2.80545,2.80421,2.80421,4750000.0
2007-05-22 14:01:00,2.80507,2.8068,2.80089,2.80089,10630000.0
2007-05-22 14:02:00,2.8042,2.80698,2.80416,2.8066,10250000.0
2007-05-22 14:03:00,2.80147,2.80392,2.80147,2.80392,1500000.0
2007-05-22 14:04:00,2.8054,2.80784,2.8047,2.80624,9000000.0
2007-05-22 14:05:00,2.80272,2.80622,2.80152,2.8035,5500000.0
2007-05-22 14:07:00,2.80551,2.80793,2.80399,2.80793,6500000.0
2007-05-22 14:08:00,2.80665,2.8074,2.80086,2.80086,6500000.0
2007-05-22 14:09:00,2.80301,2.80592,2.80301,2.80557,7750000.0
2007-05-22 14:10:00,2.80695,2.80695,2.80166,2.80576,9250000.0
2007-05-22 14:11:00,2.8057,2.80594,2.79993,2.80576,15000000.0
2007-05-22 14:12:00,2.80564,2.80564,2.80203,2.80284,12500000.0
2007-05-22 14:13:00,2.80279,2.80746,2.80185,2.80185,8750000.0
2007-05-22 14:14:00,2.80709,2.80967,2.80391,2.80391,13750000.0
2007-05-22 14:15:00,2.80608,2.80608,2.8009,2.8009,4500000.0
2007-05-22 14:16:00,2.80642,2.80686,2.80039,2.80686,20250000.0
2007-05-22 14:17:00,2.80732,2.80732,2.80414,2.80592,7630000.0
2007-05-22 14:18:00,2.80679,2.80717,2.80481,2.80608,13760000.0
2007-05-22 14:19:00,2.80262,2.80523,2.79805,2.79805,8880000.0
2007-05-22 14:20:00,2.8059,2.80693,2.80274,2.80642,11630000.0
2007-05-22 14:21:00,2.80343,2.80657,2.80191,2.80633,11380000.0
2007-05-22 14:22:00,2.80679,2.80679,2.80218,2.80586,5750000.0
2007-05-22 14:23:00,2.80405,2.80815,2.8033,2.8041,16500000.0
2007-05-22 14:25:00,2.80365,2.80694,2.80278,2.80286,10380000.0
2007-05-22 14:26:00,2.80731,2.80731,2.80014,2.80014,8000000.0
2007-05-22 14:27:00,2.80416,2.80671,2.80289,2.8061,7500000.0
2007-05-22 14:28:00,2.7994,2.8065,2.7994,2.80162,10380000.0
2007-05-22 14:29:00,2.8041,2.80717,2.80111,2.80495,7500000.0
2007-05-22 14:30:00,2.80449,2.80794,2.80382,2.8043,5250000.0
2007-05-22 14:31:00,2.80524,2.80718,2.79921,2.80718,7750000.0
2007-05-22 14:32:00,2.80632,2.80678,2.80322,2.80364,12500000.0
2007-05-22 14:33:00,2.80385,2.80709,2.80014,2.80397,8500000.0
2007-05-22 14:34:00,2.80709,2.80845,2.80481,2.80845,8000000.0
2007-05-22 14:35:00,2.80718,2.80767,2.80199,2.80745,8500000.0
2007-05-22 14:36:00,2.80748,2.80905,2.80634,2.80634,6250000.0
2007-05-22 14:38:00,2.80733,2.80972,2.80563,2.80795,8760000.0
2007-05-22 14:39:00,2.80715,2.80844,2.80616,2.80635,5500000.0
2007-05-22 14:40:00,2.80471,2.80864,2.80471,2.80864,3000000.0
2007-05-22 14:41:00,2.80927,2.80927,2.80597,2.80612,8510000.0
2007-05-22 14:42:00,2.80902,2.80916,2.80503,2.80503,8500000.0
2007-05-22 14:43:00,2.80688,2.80845,2.80328,2.8057,9500000.0
2007-05-22 14:44:00,2.80474,2.81017,2.80474,2.80575,5250000.0
2007-05-22 14:45:00,2.80837,2.80859,2.8049,2.80759,7000000.0
2007-05-22 14:46:00,2.80737,2.80819,2.80275,2.80521,14500000.0
2007-05-22 14:47:00,2.80753,2.80753,2.80403,2.80507,7760000.0
2007-05-22 14:48:00,2.8074,2.80945,2.80543,2.80647,13250000.0
2007-05-22 14:49:00,2.80941,2.80941,2.8043,2.80546,6380000.0
2007-05-22 14:50:00,2.80461,2.80874,2.80461,2.80813,8880000.0
2007-05-22 14:51:00,2.80863,2.80887,2.80498,2.80887,8250000.0
2007-05-22 14:52:00,2.80602,2.80993,2.80358,2.80666,13000000.0
2007-05-22 14:53:00,2.80594,2.80981,2.80594,2.8092,10250000.0
2007-05-22 14:54:00,2.80942,2.80942,2.80386,2.80929,15000000.0
2007-05-22 14:55:00,2.80679,2.80963,2.80515,2.80653,12640000.0
2007-05-22 14:56:00,2.80913,2.80956,2.80586,2.80586,9750000.0
2007-05-22 14:57:00,2.8071,2.80962,2.80501,2.8062,7250000.0
2007-05-22 14:58:00,2.80746,2.80936,2.80424,2.80424,7500000.0
2007-05-22 14:59:00,2.80834,2.80899,2.80551,2.80558,6500000.0
2007-05-22 15:00:00,2.80854,2.80922,2.80601,2.80601,12750000.0
2007-05-22 15:01:00,2.80846,2.81055,2.80581,2.80925,12750000.0
2007-05-22 15:02:00,2.80683,2.80903,2.8029,2.80523,13380000.0
2007-05-22 15:03:00,2.80431,2.80803,2.80212,2.80568,11380000.0
2007-05-22 15:04:00,2.80759,2.80804,2.80438,2.80787,12250000.0
2007-05-22 15:05:00,2.80889,2.80907,2.80143,2.80739,6750000.0
2007-05-22 15:06:00,2.80508,2.80806,2.80508,2.80556,9880000.0
2007-05-22 15:07:00,2.80433,2.80858,2.80184,2.80435,9500000.0
2007-05-22 15:08:00,2.80796,2.8081,2.8033,2.8081,11130000.0
2007-05-22 15:10:00,2.8072,2.80787,2.8046,2.80508,7250000.0
2007-05-22 15:11:00,2.80521,2.80653,2.80307,2.80307,6750000.0
2007-05-22 15:12:00,2.80871,2.80924,2.80369,2.80744,8000000.0
2007-05-22 15:13:00,2.80668,2.80904,2.80465,2.80889,7000000.0
2007-05-22 15:14:00,2.8068,2.81024,2.80518,2.80518,5750000.0
2007-05-22 15:15:00,2.80696,2.80853,2.80696,2.80753,3750000.0
2007-05-22 15:16:00,2.81096,2.81097,2.80699,2.80699,6000000.0
2007-05-22 15:17:00,2.80774,2.81086,2.80456,2.81086,12750000.0
2007-05-22 15:18:00,2.80834,2.81094,2.80832,2.80832,5500000.0
2007-05-22 15:19:00,2.81115,2.81145,2.80754,2.80754,7250000.0
2007-05-22 15:20:00,2.80818,2.81048,2.80576,2.80944,6630000.0
2007-05-22 15:21:00,2.81117,2.81143,2.8055,2.80871,9500000.0
2007-05-22 15:22:00,2.81059,2.81149,2.80523,2.80565,14000000.0
2007-05-22 15:23:00,2.81163,2.81176,2.80589,2.80821,9500000.0
2007-05-22 15:24:00,2.80949,2.81023,2.80831,2.80868,7250000.0
2007-05-22 15:25:00,2.81095,2.81095,2.80848,2.80848,2130000.0
2007-05-22 15:26:00,2.80853,2.81092,2.80715,2.80821,9630000.0
2007-05-22 15:27:00,2.80975,2.81149,2.80877,2.81076,10250000.0
2007-05-22 15:28:00,2.81226,2.81226,2.80741,2.80741,5750000.0
2007-05-22 15:29:00,2.80828,2.81159,2.80755,2.80833,9000000.0
2007-05-22 15:30:00,2.81152,2.81152,2.8068,2.81121,8880000.0
2007-05-22 15:31:00,2.81036,2.81036,2.8056,2.8056,10000000.0
2007-05-22 15:32:00,2.81066,2.81165,2.80754,2.8109,11130000.0
2007-05-22 15:33:00,2.8075,2.81136,2.8075,2.80857,3630000.0
2007-05-22 15:34:00,2.80995,2.81101,2.80835,2.80939,6250000.0
2007-05-22 15:35:00,2.8107,2.81286,2.80648,2.81286,8880000.0
2007-05-22 15:36:00,2.81156,2.81243,2.8069,2.80851,13380000.0
2007-05-22 15:37:00,2.81233,2.81233,2.80942,2.81115,6750000.0
2007-05-22 15:38:00,2.80726,2.81446,2.80726,2.81198,11250000.0
2007-05-22 15:39:00,2.80864,2.81127,2.80693,2.80693,7250000.0
2007-05-22 15:40:00,2.80981,2.81165,2.80553,2.8106,9500000.0
2007-05-22 15:41:00,2.80535,2.81258,2.80535,2.80851,8760000.0
2007-05-22 15:42:00,2.80977,2.81215,2.80977,2.8117,7500000.0
2007-05-22 15:43:00,2.8078,2.81123,2.80625,2.81123,5500000.0
2007-05-22 15:44:00,2.80935,2.81132,2.80591,2.80591,8750000.0
2007-05-22 15:45:00,2.81079,2.81268,2.80675,2.80959,11500000.0
2007-05-22 15:46:00,2.81198,2.81253,2.80847,2.80847,12630000.0
2007-05-22 15:47:00,2.81188,2.81247,2.80988,2.8102,9250000.0
2007-05-22 15:48:00,2.81256,2.81302,2.8094,2.81218,7250000.0
2007-05-22 15:49:00,2.8121,2.81259,2.80568,2.80993,8750000.0
2007-05-22 15:50:00,2.81281,2.81293,2.80728,2.81033,6250000.0
2007-05-22 15:51:00,2.81293,2.81293,2.80777,2.80975,4000000.0
2007-05-22 15:52:00,2.81054,2.81275,2.80745,2.81252,7380000.0
2007-05-22 15:53:00,2.81252,2.81303,2.80928,2.81303,9380000.0
2007-05-22 15:54:00,2.81181,2.81378,2.80653,2.81228,8250000.0
2007-05-22 15:55:00,2.80957,2.81242,2.80593,2.81221,6000000.0
2007-05-22 15:56:00,2.80983,2.81217,2.80903,2.80979,6250000.0
2007-05-22 15:57:00,2.80912,2.81226,2.80672,2.80672,8500000.0
2007-05-22 15:58:00,2.80876,2.81254,2.80861,2.8121,6750000.0
2007-05-22 15:59:00,2.81258,2.81294,2.8106,2.81259,8750000.0
2007-05-22 16:00:00,2.81276,2.81318,2.80942,2.81318,10880000.0
2007-05-22 16:01:00,2.81256,2.8132,2.80922,2.80962,10000000.0
2007-05-22 16:02:00,2.81209,2.81297,2.80538,2.80538,6000000.0
2007-05-22 16:03:00,2.81127,2.81322,2.81072,2.81133,6000000.0
2007-05-22 16:04:00,2.81058,2.8128,2.80835,2.81116,8130000.0
2007-05-22 16:05:00,2.81203,2.81272,2.80544,2.80924,7630000.0
2007-05-22 16:06:00,2.81084,2.81108,2.80929,2.80929,10000000.0
2007-05-22 16:07:00,2.81151,2.81151,2.80986,2.81135,8000000.0
2007-05-22 16:08:00,2.81119,2.81278,2.80802,2.809,5880000.0
2007-05-22 16:09:00,2.81005,2.81238,2.80831,2.80831,6630000.0
2007-05-22 16:10:00,2.812,2.812,2.80655,2.80782,11500000.0
2007-05-22 16:11:00,2.8101,2.81054,2.80701,2.80796,9750000.0
2007-05-22 16:12:00,2.8114,2.81163,2.80419,2.80773,9130000.0
2007-05-22 16:13:00,2.8102,2.81046,2.80848,2.81027,9750000.0
2007-05-22 16:14:00,2.80775,2.8106,2.80775,2.80793,7750000.0
2007-05-22 16:15:00,2.80877,2.8104,2.80664,2.8095,9500000.0
2007-05-22 16:16:00,2.80948,2.80948,2.80509,2.80865,11750000.0
2007-05-22 16:17:00,2.80909,2.80944,2.80396,2.80396,8000000.0
2007-05-22 16:18:00,2.80905,2.80955,2.80419,2.80803,10250000.0
2007-05-22 16:19:00,2.80931,2.80931,2.80225,2.8084,6880000.0
2007-05-22 16:20:00,2.807,2.80791,2.80402,2.80634,5500000.0
2007-05-22 16:21:00,2.80757,2.80757,2.80193,2.80386,5250000.0
2007-05-22 16:22:00,2.80777,2.80777,2.80022,2.80067,12250000.0
2007-05-22 16:23:00,2.80664,2.80775,2.80368,2.80619,7500000.0
2007-05-22 16:24:00,2.80513,2.80805,2.80208,2.80716,9500000.0
2007-05-22 16:25:00,2.80732,2.80741,2.80477,2.80589,8750000.0
2007-05-22 16:26:00,2.80737,2.80841,2.80414,2.80674,11250000.0
2007-05-22 16:27:00,2.80743,2.80794,2.80329,2.8068,9500000.0
2007-05-22 16:28:00,2.80788,2.80788,2.80292,2.8068,11380000.0
2007-05-22 16:29:00,2.8052,2.80703,2.80519,2.80519,7250000.0
2007-05-22 16:30:00,2.80697,2.80697,2.80089,2.8069,6000000.0
2007-05-22 16:31:00,2.80595,2.80708,2.80416,2.80625,8250000.0
2007-05-22 16:32:00,2.80642,2.80814,2.80461,2.80676,9250000.0
2007-05-22 16:33:00,2.80693,2.80806,2.80242,2.80806,10250000.0
2007-05-22 16:34:00,2.80857,2.80909,2.80372,2.80541,8750000.0
2007-05-22 16:35:00,2.80836,2.80836,2.8051,2.80528,6250000.0
2007-05-22 16:36:00,2.80743,2.80872,2.803,2.80669,11500000.0
2007-05-22 16:37:00,2.80398,2.80863,2.80398,2.80863,6500000.0
2007-05-22 16:38:00,2.80666,2.80832,2.80266,2.80832,13500000.0
2007-05-22 16:39:00,2.8083,2.8087,2.80561,2.80573,6000000.0
2007-05-22 16:40:00,2.80889,2.80889,2.80297,2.80382,4250000.0
2007-05-22 16:42:00,2.80599,2.80937,2.80484,2.80832,7760000.0
2007-05-22 16:43:00,2.80777,2.80814,2.80477,2.80814,7500000.0
2007-05-22 16:44:00,2.80688,2.80912,2.80674,2.80758,8250000.0
2007-05-22 16:45:00,2.80814,2.80911,2.80385,2.80845,8750000.0
2007-05-22 16:46:00,2.80693,2.80916,2.80496,2.80867,11750000.0
2007-05-22 16:47:00,2.80681,2.80906,2.80463,2.80839,5500000.0
2007-05-22 16:48:00,2.80975,2.80975,2.80332,2.80807,8000000.0
2007-05-22 16:49:00,2.80843,2.80983,2.80557,2.80963,9500000.0
2007-05-22 16:50:00,2.80799,2.80913,2.80393,2.80913,7630000.0
2007-05-22 16:51:00,2.80594,2.80966,2.80522,2.80937,5630000.0
2007-05-22 16:52:00,2.80534,2.80974,2.80534,2.80895,10130000.0
2007-05-22 16:53:00,2.8096,2.80961,2.8059,2.80593,6380000.0
2007-05-22 16:54:00,2.80852,2.81021,2.80403,2.80403,11000000.0
2007-05-22 16:55:00,2.80765,2.80893,2.80542,2.80542,6500000.0
2007-05-22 16:56:00,2.80804,2.80855,2.80649,2.80795,7010000.0
2007-05-22 16:57:00,2.80312,2.80852,2.80312,2.80801,6250000.0
2007-05-22 16:58:00,2.80605,2.80772,2.80281,2.80772,8500000.0
2007-05-22 16:59:00,2.80783,2.80783,2.80399,2.80721,9250000.0
2007-05-22 17:00:00,2.80768,2.80856,2.80533,2.80799,7760000.0
2007-05-22 17:01:00,2.80744,2.80843,2.80198,2.80762,7000000.0
2007-05-22 17:02:00,2.80491,2.80708,2.80353,2.80353,7500000.0
2007-05-22 17:03:00,2.80425,2.80742,2.80322,2.80322,9380000.0
2007-05-22 17:04:00,2.80382,2.80413,2.80213,2.80372,6500000.0
2007-05-22 17:05:00,2.80251,2.80739,2.80097,2.80421,7630000.0
2007-05-22 17:06:00,2.80683,2.80824,2.80547,2.80608,8630000.0
2007-05-22 17:07:00,2.80444,2.80799,2.80354,2.8074,13260000.0
2007-05-22 17:08:00,2.80228,2.80549,2.80228,2.80348,9500000.0
2007-05-22 17:09:00,2.80595,2.80632,2.80449,2.80624,7500000.0
2007-05-22 17:10:00,2.8064,2.8064,2.80372,2.80372,3380000.0
2007-05-22 17:11:00,2.80448,2.80659,2.80235,2.80659,6750000.0
2007-05-22 17:12:00,2.80686,2.80686,2.80199,2.80553,8500000.0
2007-05-22 17:13:00,2.80508,2.80572,2.80158,2.80411,8250000.0
2007-05-22 17:14:00,2.8039,2.8063,2.8039,2.8063,9500000.0
2007-05-22 17:15:00,2.80559,2.80733,2.80424,2.80571,13250000.0
2007-05-22 17:16:00,2.80592,2.80691,2.80261,2.80404,5250000.0
2007-05-22 17:17:00,2.80723,2.8075,2.80559,2.80643,11500000.0
2007-05-22 17:18:00,2.80708,2.80726,2.80294,2.80417,7630000.0
2007-05-22 17:19:00,2.80489,2.80684,2.80212,2.80295,12500000.0
2007-05-22 17:20:00,2.80612,2.80725,2.80388,2.80413,10250000.0
2007-05-22 17:22:00,2.80594,2.80739,2.80456,2.80456,8630000.0
2007-05-22 17:23:00,2.80714,2.80746,2.8042,2.80732,9000000.0
2007-05-22 17:24:00,2.80313,2.80906,2.80313,2.80906,5380000.0
2007-05-22 17:25:00,2.80963,2.80963,2.80564,2.80916,10750000.0
2007-05-22 17:26:00,2.80512,2.80927,2.80512,2.80757,8500000.0
2007-05-22 17:27:00,2.8072,2.80878,2.80449,2.80878,10130000.0
2007-05-22 17:28:00,2.80579,2.80829,2.80363,2.80651,6250000.0
2007-05-22 17:29:00,2.80953,2.80991,2.8065,2.80773,4130000.0
2007-05-22 17:30:00,2.8079,2.80814,2.8068,2.80761,8750000.0
2007-05-22 17:31:00,2.80797,2.80828,2.80443,2.80643,7000000.0
2007-05-22 17:32:00,2.80155,2.80788,2.80155,2.80788,7250000.0
2007-05-22 17:33:00,2.80562,2.8091,2.80562,2.80819,11250000.0
2007-05-22 17:34:00,2.80727,2.80935,2.80514,2.80909,4500000.0
2007-05-22 17:35:00,2.80432,2.80989,2.80426,2.80923,6750000.0
2007-05-22 17:36:00,2.80743,2.80842,2.80489,2.80842,8130000.0
2007-05-22 17:37:00,2.80602,2.80945,2.80602,2.80855,8380000.0
2007-05-22 17:38:00,2.80685,2.80955,2.80567,2.80635,8630000.0
2007-05-22 17:39:00,2.80897,2.80912,2.80547,2.80709,9250000.0
2007-05-22 17:40:00,2.80838,2.80874,2.80571,2.80822,11500000.0
2007-05-22 17:41:00,2.80722,2.80799,2.80477,2.80654,5250000.0
2007-05-22 17:42:00,2.80837,2.80849,2.80535,2.80758,9750000.0
2007-05-22 17:43:00,2.80874,2.80874,2.80364,2.80714,10380000.0
2007-05-22 17:44:00,2.80865,2.80874,2.80593,2.80593,9250000.0
2007-05-22 17:45:00,2.80796,2.80811,2.8055,2.8055,5880000.0
2007-05-22 17:46:00,2.8064,2.80923,2.8025,2.8025,13380000.0
2007-05-22 17:47:00,2.80781,2.8083,2.80387,2.80427,6750000.0
2007-05-22 17:48:00,2.80747,2.80768,2.80302,2.80302,6250000.0
2007-05-22 17:49:00,2.80493,2.81039,2.80395,2.80779,10250000.0
2007-05-22 17:50:00,2.80769,2.80857,2.80532,2.80857,6630000.0
2007-05-22 17:51:00,2.80756,2.80756,2.80348,2.80348,9380000.0
2007-05-22 17:52:00,2.80832,2.80883,2.80741,2.80863,9630000.0
2007-05-22 17:53:00,2.80812,2.80929,2.8047,2.80515,11500000.0
2007-05-22 17:54:00,2.80767,2.80914,2.80574,2.80832,10880000.0
2007-05-22 17:55:00,2.80846,2.80932,2.80621,2.80628,5250000.0
2007-05-22 17:56:00,2.80711,2.80897,2.80503,2.80853,10250000.0
2007-05-22 17:57:00,2.80349,2.80863,2.80349,2.80863,5500000.0
2007-05-22 17:58:00,2.80761,2.80761,2.80539,2.80729,6500000.0
2007-05-22 17:59:00,2.80707,2.80707,2.80068,2.80516,6750000.0
2007-05-22 18:00:00,2.8049,2.80717,2.80372,2.80717,5500000.0
2007-05-22 18:01:00,2.80441,2.80768,2.80293,2.80421,9750000.0
2007-05-22 18:02:00,2.808,2.80811,2.80219,2.8069,17880000.0
2007-05-22 18:03:00,2.80633,2.80833,2.80498,2.80832,6000000.0
2007-05-22 18:04:00,2.80726,2.80748,2.80434,2.80703,5750000.0
2007-05-22 18:05:00,2.80743,2.80798,2.80572,2.80793,5250000.0
2007-05-22 18:06:00,2.80795,2.80795,2.80445,2.80725,10250000.0
2007-05-22 18:07:00,2.8082,2.8082,2.80411,2.80514,7250000.0
2007-05-22 18:08:00,2.80795,2.80795,2.80209,2.80284,10130000.0
2007-05-22 18:09:00,2.80781,2.80781,2.80271,2.8028,13750000.0
2007-05-22 18:10:00,2.80526,2.80702,2.80333,2.80333,7750000.0
2007-05-22 18:11:00,2.80388,2.80768,2.80294,2.80708,9630000.0
2007-05-22 18:12:00,2.80239,2.8064,2.80239,2.80473,5880000.0
2007-05-22 18:13:00,2.80785,2.80805,2.80257,2.80364,11880000.0
2007-05-22 18:14:00,2.80837,2.80837,2.80516,2.80516,16750000.0
2007-05-22 18:15:00,2.80823,2.80826,2.8032,2.80561,6250000.0
2007-05-22 18:16:00,2.80712,2.80797,2.80225,2.80225,9880000.0
2007-05-22 18:18:00,2.80843,2.80843,2.80269,2.8078,14380000.0
2007-05-22 18:19:00,2.80826,2.80862,2.80075,2.80075,5750000.0
2007-05-22 18:20:00,2.8065,2.80845,2.80506,2.80541,12000000.0
2007-05-22 18:21:00,2.80812,2.80831,2.80436,2.80436,7750000.0
2007-05-22 18:22:00,2.80276,2.80717,2.8019,2.80365,8250000.0
2007-05-22 18:23:00,2.80546,2.80943,2.80298,2.80943,13250000.0
2007-05-22 18:24:00,2.80889,2.80889,2.80629,2.80864,13500000.0
2007-05-22 18:25:00,2.80686,2.80889,2.80513,2.80572,11250000.0
2007-05-22 18:26:00,2.80768,2.80937,2.80485,2.80733,5750000.0
2007-05-22 18:28:00,2.80923,2.80923,2.8043,2.80566,7140000.0
2007-05-22 18:29:00,2.80542,2.80842,2.80333,2.80541,5880000.0
2007-05-22 18:30:00,2.80647,2.81049,2.80497,2.8071,16890000.0
2007-05-22 18:31:00,2.8078,2.8083,2.8025,2.80452,14630000.0
2007-05-22 18:35:00,2.80828,2.80994,2.80519,2.80791,6000000.0
2007-05-22 18:38:00,2.80863,2.80863,2.80206,2.80567,10000000.0
2007-05-22 18:40:00,2.80735,2.80821,2.80308,2.80718,5250000.0
2007-05-22 18:41:00,2.80394,2.80677,2.80054,2.80523,7500000.0
2007-05-22 18:42:00,2.80878,2.80963,2.80549,2.80549,7500000.0
2007-05-22 18:43:00,2.80765,2.80765,2.80126,2.80738,7760000.0
2007-05-22 18:44:00,2.80759,2.80838,2.80296,2.80818,5130000.0
2007-05-22 18:45:00,2.80512,2.80512,2.80125,2.80468,6380000.0
2007-05-22 18:46:00,2.80829,2.80829,2.80221,2.8034,5880000.0
2007-05-22 18:47:00,2.80964,2.80964,2.80355,2.80651,7500000.0
2007-05-22 18:48:00,2.80812,2.80812,2.80263,2.80707,3010000.0
2007-05-22 18:49:00,2.80883,2.80895,2.80613,2.80808,5510000.0
2007-05-22 18:50:00,2.80425,2.80936,2.80425,2.80597,6250000.0
2007-05-22 18:51:00,2.80541,2.80607,2.80541,2.80607,1500000.0
2007-05-22 18:52:00,2.80856,2.80878,2.80521,2.80521,6250000.0
2007-05-22 18:53:00,2.80818,2.80818,2.8066,2.8066,2250000.0
2007-05-22 18:59:00,2.80663,2.8081,2.80398,2.80651,7000000.0
2007-05-22 19:00:00,2.80787,2.80851,2.80439,2.80637,11510000.0
2007-05-22 19:01:00,2.80542,2.80542,2.80218,2.80542,6750000.0
2007-05-22 19:03:00,2.80539,2.80628,2.8052,2.80573,5500000.0
2007-05-22 19:04:00,2.80589,2.80824,2.80589,2.80616,6000000.0
2007-05-22 19:05:00,2.80577,2.80794,2.80571,2.80727,5010000.0
2007-05-22 19:07:00,2.80587,2.81061,2.80477,2.80581,8250000.0
2007-05-22 19:08:00,2.80364,2.8077,2.80364,2.80526,9000000.0
2007-05-22 19:09:00,2.8062,2.80805,2.80518,2.80518,7500000.0
2007-05-22 19:10:00,2.80654,2.80774,2.80488,2.80764,5500000.0
2007-05-22 19:11:00,2.80834,2.80847,2.80325,2.80847,16380000.0
2007-05-22 19:12:00,2.8079,2.80863,2.8059,2.80863,8500000.0
2007-05-22 19:13:00,2.8094,2.8094,2.80639,2.80777,6000000.0
2007-05-22 19:14:00,2.80614,2.80825,2.80236,2.80825,9750000.0
2007-05-22 19:15:00,2.80907,2.80907,2.80327,2.80647,6000000.0
2007-05-22 19:17:00,2.80634,2.80813,2.80634,2.80806,8500000.0
2007-05-22 19:18:00,2.80596,2.80846,2.80329,2.80554,11500000.0
2007-05-22 19:21:00,2.80512,2.80813,2.80159,2.80557,7750000.0
2007-05-22 19:22:00,2.80521,2.80832,2.805,2.80832,7880000.0
2007-05-22 19:23:00,2.80595,2.80741,2.80269,2.80614,6000000.0
2007-05-22 19:24:00,2.80584,2.80797,2.8048,2.80755,8250000.0
2007-05-22 19:27:00,2.80425,2.80791,2.80256,2.80547,10500000.0
2007-05-22 19:28:00,2.80582,2.80582,2.80253,2.80398,10000000.0
2007-05-22 19:31:00,2.80122,2.80816,2.80122,2.80816,7500000.0
2007-05-22 19:32:00,2.80607,2.80818,2.80459,2.80818,7500000.0
2007-05-22 19:34:00,2.80838,2.80838,2.80588,2.80627,7250000.0
2007-05-22 19:35:00,2.80123,2.80853,2.80123,2.8083,8140000.0
2007-05-22 19:36:00,2.80555,2.80868,2.80504,2.80774,10130000.0
2007-05-22 19:37:00,2.80427,2.80822,2.80427,2.80822,12130000.0
2007-05-22 19:38:00,2.80587,2.80848,2.80509,2.80848,7000000.0
2007-05-22 19:39:00,2.80855,2.80855,2.80467,2.80626,6630000.0
2007-05-22 19:40:00,2.80351,2.80844,2.80278,2.80844,8500000.0
2007-05-22 19:41:00,2.80549,2.80797,2.80401,2.80635,7130000.0
2007-05-22 19:42:00,2.80563,2.80896,2.80555,2.80896,9630000.0
2007-05-22 19:43:00,2.80728,2.80846,2.80648,2.80754,6500000.0
2007-05-22 19:45:00,2.80589,2.80823,2.8036,2.80587,12630000.0
2007-05-22 19:47:00,2.8059,2.80832,2.80367,2.80832,7140000.0
2007-05-22 19:48:00,2.80539,2.80547,2.80378,2.80378,3760000.0
2007-05-22 19:49:00,2.80621,2.80775,2.80281,2.80602,10260000.0
2007-05-22 19:50:00,2.80248,2.80774,2.80248,2.80774,3750000.0
2007-05-22 19:51:00,2.80617,2.80841,2.8058,2.80609,7390000.0
2007-05-22 19:53:00,2.80462,2.80778,2.80462,2.80581,10500000.0
2007-05-22 19:55:00,2.80452,2.8084,2.80198,2.80808,8750000.0
2007-05-22 19:56:00,2.80587,2.80777,2.80585,2.80604,8750000.0
2007-05-22 20:00:00,2.80826,2.80826,2.80531,2.80816,8250000.0
2007-05-22 20:01:00,2.80692,2.80692,2.80125,2.80539,7000000.0
2007-05-22 20:02:00,2.80617,2.80778,2.80506,2.80603,8250000.0
2007-05-22 20:03:00,2.80627,2.80824,2.80627,2.80767,6250000.0
2007-05-22 20:04:00,2.80617,2.80858,2.80535,2.80609,9250000.0
2007-05-22 20:05:00,2.80603,2.80722,2.80595,2.80595,7880000.0
2007-05-22 20:08:00,2.80607,2.80844,2.80607,2.80689,6500000.0
2007-05-22 20:09:00,2.80538,2.8092,2.80538,2.8092,5750000.0
2007-05-22 20:12:00,2.80627,2.80901,2.80483,2.80565,8500000.0
2007-05-22 20:13:00,2.80718,2.80898,2.80712,2.80898,9250000.0
2007-05-22 20:14:00,2.80848,2.80913,2.8061,2.80713,3750000.0
2007-05-22 20:15:00,2.80853,2.80853,2.80295,2.80663,5750000.0
2007-05-22 20:16:00,2.80666,2.80886,2.80565,2.80679,8250000.0
2007-05-22 20:17:00,2.80565,2.80904,2.80274,2.80904,13750000.0
2007-05-22 20:18:00,2.80638,2.80925,2.80638,2.80686,5500000.0
2007-05-22 20:20:00,2.80781,2.8094,2.80538,2.80923,6000000.0
2007-05-22 20:22:00,2.807,2.80922,2.80657,2.80657,6760000.0
2007-05-22 20:27:00,2.80429,2.80867,2.80276,2.80867,9630000.0
2007-05-22 20:28:00,2.80544,2.8086,2.80483,2.80483,9000000.0
2007-05-22 20:29:00,2.8051,2.80816,2.8051,2.80732,9250000.0
2007-05-22 20:30:00,2.80683,2.80683,2.80538,2.80677,2630000.0
2007-05-22 20:32:00,2.80632,2.80898,2.80397,2.8058,11250000.0
2007-05-22 20:36:00,2.80881,2.80881,2.80403,2.80543,4000000.0
2007-05-22 20:37:00,2.80597,2.80817,2.80538,2.80627,5500000.0
2007-05-22 20:38:00,2.8049,2.80996,2.8049,2.80814,14750000.0
2007-05-22 20:39:00,2.80593,2.80877,2.80593,2.80718,2750000.0
2007-05-22 20:41:00,2.80506,2.80845,2.80506,2.80844,10750000.0
2007-05-22 20:43:00,2.80817,2.80844,2.80678,2.80678,6000000.0
2007-05-22 20:44:00,2.80805,2.80909,2.8027,2.80857,11250000.0
2007-05-22 20:45:00,2.80875,2.80913,2.80432,2.80636,9750000.0
2007-05-22 20:48:00,2.80778,2.8084,2.80347,2.80465,5500000.0
2007-05-22 20:49:00,2.8089,2.80936,2.80444,2.80936,11750000.0
2007-05-22 20:52:00,2.80636,2.8087,2.80166,2.80659,9750000.0
2007-05-22 20:54:00,2.80881,2.80881,2.80468,2.80468,8000000.0
2007-05-22 20:55:00,2.80828,2.80931,2.80594,2.80594,10750000.0
2007-05-22 20:58:00,2.80593,2.80905,2.80409,2.80905,4500000.0
2007-05-22 20:59:00,2.80634,2.80828,2.80368,2.80679,9000000.0
2007-05-22 21:00:00,2.80544,2.80774,2.80481,2.80639,10500000.0
2007-05-22 21:05:00,2.80625,2.80816,2.80625,2.80648,6500000.0
2007-05-22 21:06:00,2.80478,2.80643,2.80418,2.80584,10000000.0
2007-05-22 21:10:00,2.80622,2.80809,2.80313,2.80795,5250000.0
2007-05-22 21:11:00,2.80575,2.80767,2.80362,2.80595,14250000.0
2007-05-22 21:16:00,2.80207,2.8085,2.80207,2.80408,9250000.0
2007-05-22 21:18:00,2.80535,2.80894,2.80479,2.80832,5250000.0
2007-05-22 21:19:00,2.80534,2.80888,2.80534,2.80619,12000000.0
2007-05-22 21:20:00,2.80538,2.80846,2.80538,2.80685,4000000.0
2007-05-22 21:22:00,2.80665,2.80979,2.80249,2.80704,12500000.0
2007-05-22 21:23:00,2.8066,2.8094,2.80548,2.80696,9880000.0
2007-05-22 21:25:00,2.80573,2.80924,2.80573,2.80651,10500000.0
2007-05-22 21:28:00,2.80727,2.80898,2.80687,2.80898,3750000.0
2007-05-22 21:29:00,2.80797,2.80877,2.80527,2.80643,11000000.0
2007-05-22 21:34:00,2.80925,2.80925,2.80925,2.80925,750000.0
2007-05-22 21:35:00,2.80942,2.80942,2.80347,2.80881,7380000.0
2007-05-22 21:36:00,2.80702,2.8072,2.80663,2.80693,6630000.0
2007-05-22 21:39:00,2.80518,2.80879,2.80383,2.80532,7250000.0
2007-05-22 21:40:00,2.80701,2.80701,2.80458,2.80458,3000000.0
2007-05-22 21:43:00,2.80585,2.80925,2.80563,2.80563,11000000.0
2007-05-22 21:44:00,2.80579,2.80927,2.80579,2.80746,12250000.0
2007-05-22 21:45:00,2.80604,2.80991,2.80604,2.80991,7380000.0
2007-05-22 21:46:00,2.80831,2.80951,2.80751,2.80751,9000000.0
2007-05-22 21:49:00,2.80826,2.80894,2.80658,2.8086,6750000.0
2007-05-22 21:50:00,2.80541,2.80903,2.80541,2.80689,13250000.0
2007-05-22 21:51:00,2.80907,2.80952,2.80795,2.80795,6250000.0
2007-05-22 21:52:00,2.81016,2.81041,2.80578,2.80578,4500000.0
2007-05-22 21:53:00,2.80765,2.80953,2.80748,2.80748,3750000.0
2007-05-22 21:56:00,2.80824,2.80945,2.80824,2.80945,1500000.0
2007-05-22 21:57:00,2.80607,2.80972,2.80607,2.80964,11250000.0
2007-05-22 21:58:00,2.80714,2.80988,2.80714,2.80953,7250000.0
2007-05-22 21:59:00,2.8083,2.8083,2.8073,2.8073,1750000.0
2007-05-22 22:05:00,2.80683,2.80691,2.80325,2.80325,8500000.0
2007-05-22 22:06:00,2.80589,2.80975,2.80589,2.80699,5500000.0
2007-05-22 22:07:00,2.8093,2.8093,2.80461,2.80763,5500000.0
2007-05-22 22:11:00,2.80661,2.80929,2.80598,2.80928,14000000.0
2007-05-22 22:12:00,2.8044,2.80797,2.8044,2.80643,5000000.0
2007-05-22 22:13:00,2.80735,2.80977,2.80641,2.80755,14630000.0
2007-05-22 22:17:00,2.80727,2.80974,2.80678,2.80841,6750000.0
2007-05-22 22:19:00,2.80725,2.8096,2.80519,2.8058,9250000.0
2007-05-22 22:20:00,2.80751,2.80994,2.80408,2.80408,10750000.0
2007-05-22 22:21:00,2.80744,2.80974,2.8036,2.8036,11260000.0
2007-05-22 22:22:00,2.80546,2.80912,2.80546,2.8073,11500000.0
2007-05-22 22:23:00,2.80718,2.81017,2.80718,2.80941,10000000.0
2007-05-22 22:24:00,2.80801,2.81013,2.80801,2.80816,7000000.0
2007-05-22 22:28:00,2.80819,2.81067,2.80463,2.81028,15250000.0
2007-05-22 22:29:00,2.80582,2.81095,2.80582,2.80956,8500000.0
2007-05-22 22:30:00,2.80979,2.80979,2.80597,2.8075,19750000.0
2007-05-22 22:32:00,2.80772,2.80953,2.80738,2.80738,7250000.0
2007-05-22 22:33:00,2.80706,2.80989,2.80706,2.80715,8500000.0
2007-05-22 22:37:00,2.80822,2.80939,2.80713,2.80939,5750000.0
2007-05-22 22:38:00,2.80816,2.80921,2.8066,2.8066,7750000.0
2007-05-22 22:44:00,2.80852,2.80988,2.80663,2.80663,9380000.0
2007-05-22 22:45:00,2.80781,2.80868,2.8041,2.80597,4380000.0
2007-05-22 22:49:00,2.80655,2.80977,2.80655,2.80977,7750000.0
2007-05-22 22:50:00,2.80925,2.80968,2.80604,2.80647,9760000.0
2007-05-22 22:51:00,2.80573,2.8101,2.80465,2.8101,13880000.0
2007-05-22 22:59:00,2.80804,2.81062,2.80663,2.81062,21380000.0
2007-05-22 23:00:00,2.80733,2.80972,2.80554,2.80823,13000000.0
2007-05-22 23:01:00,2.80822,2.8099,2.80586,2.80735,8500000.0
2007-05-22 23:02:00,2.80762,2.81005,2.80709,2.80971,8250000.0
2007-05-22 23:03:00,2.80807,2.81039,2.80652,2.80976,17750000.0
2007-05-22 23:04:00,2.80749,2.80949,2.80749,2.80878,8000000.0
2007-05-22 23:05:00,2.80789,2.80949,2.80768,2.80949,3500000.0
2007-05-22 23:06:00,2.80856,2.80926,2.80689,2.80741,7000000.0
2007-05-22 23:07:00,2.80864,2.80905,2.8078,2.8078,6000000.0
2007-05-22 23:08:00,2.80824,2.80899,2.80824,2.8087,2500000.0
2007-05-22 23:09:00,2.80824,2.80965,2.80483,2.80919,9250000.0
2007-05-22 23:10:00,2.80804,2.80887,2.80622,2.80761,8250000.0
2007-05-22 23:11:00,2.80791,2.80948,2.80637,2.80926,9500000.0
2007-05-22 23:12:00,2.80533,2.80891,2.80533,2.80808,7500000.0
2007-05-22 23:13:00,2.80763,2.80919,2.80556,2.80802,14250000.0
2007-05-22 23:14:00,2.80759,2.8095,2.80615,2.8095,7250000.0
2007-05-22 23:15:00,2.80737,2.80913,2.80556,2.80913,5000000.0
2007-05-22 23:16:00,2.809,2.809,2.80685,2.80861,5750000.0
2007-05-22 23:17:00,2.80948,2.80948,2.80695,2.80726,8000000.0
2007-05-22 23:21:00,2.80767,2.8095,2.8069,2.80935,9130000.0
2007-05-22 23:22:00,2.80712,2.80944,2.8066,2.80812,7380000.0
2007-05-22 23:23:00,2.80901,2.80901,2.80817,2.80817,1750000.0
2007-05-22 23:24:00,2.80851,2.80909,2.80621,2.80621,5250000.0
2007-05-22 23:25:00,2.80689,2.8089,2.80641,2.80778,9750000.0
2007-05-22 23:26:00,2.80631,2.80912,2.80631,2.80774,11000000.0
2007-05-22 23:27:00,2.8063,2.80915,2.8063,2.80737,5500000.0
2007-05-22 23:28:00,2.80793,2.8093,2.80445,2.80445,11250000.0
2007-05-22 23:29:00,2.80808,2.80891,2.80704,2.80704,6500000.0
2007-05-22 23:30:00,2.80842,2.80933,2.80633,2.80787,10510000.0
2007-05-22 23:32:00,2.80723,2.80963,2.80723,2.80736,4130000.0
2007-05-22 23:33:00,2.8048,2.80982,2.8048,2.80789,7510000.0
2007-05-22 23:34:00,2.80985,2.80985,2.80404,2.80927,6750000.0
2007-05-22 23:36:00,2.80847,2.80922,2.80585,2.80786,8000000.0
2007-05-22 23:37:00,2.80942,2.80948,2.80636,2.807,10250000.0
2007-05-22 23:38:00,2.80933,2.80933,2.80474,2.80758,7250000.0
2007-05-22 23:39:00,2.80561,2.80851,2.80561,2.80759,5750000.0
2007-05-22 23:40:00,2.80699,2.80843,2.80582,2.80676,8250000.0
2007-05-22 23:41:00,2.80665,2.80819,2.80654,2.80657,7750000.0
2007-05-22 23:42:00,2.80776,2.80845,2.80684,2.80684,6250000.0
2007-05-22 23:43:00,2.80639,2.80639,2.80639,2.80639,750000.0
2007-05-22 23:45:00,2.80701,2.80869,2.80572,2.80869,13250000.0
2007-05-22 23:46:00,2.8093,2.8093,2.80597,2.80703,12750000.0
2007-05-22 23:49:00,2.80531,2.80771,2.80463,2.80758,7500000.0
2007-05-22 23:57:00,2.80476,2.80812,2.80476,2.80812,9500000.0
2007-05-22 23:59:00,2.80654,2.80882,2.80654,2.80882,7750000.0
2007-05-23 00:00:00,2.80693,2.80788,2.80534,2.80534,7500000.0
2007-05-23 00:02:00,2.80706,2.809,2.80663,2.80783,12250000.0
2007-05-23 00:04:00,2.80706,2.80863,2.80546,2.80863,10750000.0
2007-05-23 00:11:00,2.80491,2.80843,2.80363,2.80667,10750000.0
2007-05-23 00:12:00,2.80358,2.80851,2.80358,2.80851,6250000.0
2007-05-23 00:14:00,2.80772,2.80945,2.80509,2.80727,11250000.0
2007-05-23 00:15:00,2.80784,2.80784,2.80498,2.80498,6500000.0
2007-05-23 00:16:00,2.80464,2.80846,2.80383,2.80846,7500000.0
2007-05-23 00:17:00,2.80585,2.8095,2.80585,2.80742,5250000.0
2007-05-23 00:18:00,2.80757,2.80797,2.80432,2.80693,7750000.0
2007-05-23 00:19:00,2.80744,2.8085,2.80725,2.80725,3750000.0
2007-05-23 00:25:00,2.80707,2.80712,2.80255,2.80681,9500000.0
2007-05-23 00:27:00,2.80892,2.80947,2.80567,2.80947,7250000.0
2007-05-23 00:28:00,2.80484,2.80823,2.80318,2.80685,8500000.0
2007-05-23 00:29:00,2.80619,2.8082,2.80536,2.80747,4750000.0
2007-05-23 00:30:00,2.8087,2.80905,2.80395,2.80411,8000000.0
2007-05-23 00:32:00,2.80848,2.80898,2.80569,2.80786,8250000.0
2007-05-23 00:33:00,2.80724,2.80886,2.80724,2.80886,3750000.0
2007-05-23 00:34:00,2.80757,2.80864,2.80472,2.80716,9750000.0
2007-05-23 00:35:00,2.80573,2.80702,2.8033,2.80701,4000000.0
2007-05-23 00:37:00,2.80732,2.80905,2.80635,2.80884,7250000.0
2007-05-23 00:38:00,2.80727,2.80904,2.80505,2.80691,14000000.0
2007-05-23 00:41:00,2.80789,2.80928,2.80466,2.80744,6630000.0
2007-05-23 00:42:00,2.80831,2.80879,2.80466,2.80466,5630000.0
2007-05-23 00:43:00,2.80335,2.80867,2.80335,2.80867,7000000.0
2007-05-23 00:46:00,2.80831,2.8091,2.80588,2.80904,10000000.0
2007-05-23 00:47:00,2.80723,2.80869,2.80539,2.80677,6000000.0
2007-05-23 00:52:00,2.80641,2.80954,2.80641,2.80954,5750000.0
2007-05-23 00:53:00,2.80765,2.80822,2.80724,2.80779,7500000.0
2007-05-23 00:54:00,2.80657,2.80888,2.80506,2.80725,7000000.0
2007-05-23 00:55:00,2.80657,2.80853,2.80657,2.80853,6760000.0
2007-05-23 00:56:00,2.80734,2.80825,2.80557,2.80689,5750000.0
2007-05-23 00:58:00,2.80867,2.80966,2.80694,2.80701,10630000.0
2007-05-23 00:59:00,2.80857,2.81005,2.80504,2.80895,10000000.0
2007-05-23 01:00:00,2.80375,2.80863,2.80375,2.80769,8250000.0
2007-05-23 01:01:00,2.80769,2.8089,2.80227,2.8089,4750000.0
2007-05-23 01:02:00,2.80833,2.80889,2.80543,2.80889,10000000.0
2007-05-23 01:03:00,2.80599,2.80924,2.80599,2.80801,10250000.0
2007-05-23 01:04:00,2.80527,2.80929,2.80237,2.80691,15500000.0
2007-05-23 01:05:00,2.80528,2.80802,2.80359,2.80681,9000000.0
2007-05-23 01:06:00,2.80851,2.80851,2.80266,2.80266,5880000.0
2007-05-23 01:08:00,2.80721,2.80858,2.80441,2.80781,10250000.0
2007-05-23 01:09:00,2.80784,2.80816,2.80567,2.80577,11000000.0
2007-05-23 01:10:00,2.80699,2.80861,2.80699,2.80861,2250000.0
2007-05-23 01:11:00,2.80796,2.80852,2.80561,2.80852,8250000.0
2007-05-23 01:12:00,2.80845,2.80885,2.80619,2.8074,11500000.0
2007-05-23 01:13:00,2.8088,2.80881,2.80727,2.80783,6750000.0
2007-05-23 01:14:00,2.80698,2.80846,2.8038,2.8038,14250000.0
2007-05-23 01:17:00,2.80915,2.80915,2.8084,2.80854,3000000.0
2007-05-23 01:18:00,2.80584,2.80851,2.80572,2.80691,9750000.0
2007-05-23 01:23:00,2.80744,2.80816,2.80444,2.80714,7500000.0
2007-05-23 01:25:00,2.80851,2.80997,2.80637,2.80798,8250000.0
2007-05-23 01:26:00,2.80736,2.80803,2.80714,2.80767,7500000.0
2007-05-23 01:27:00,2.8068,2.80872,2.80661,2.80661,9000000.0
2007-05-23 01:28:00,2.8071,2.80875,2.80581,2.80709,6250000.0
2007-05-23 01:30:00,2.80669,2.80828,2.80538,2.80538,6750000.0
2007-05-23 01:32:00,2.80727,2.80881,2.8033,2.80771,16000000.0
2007-05-23 01:33:00,2.8075,2.80848,2.80543,2.80768,6000000.0
2007-05-23 01:35:00,2.80942,2.80942,2.80772,2.80922,6000000.0
2007-05-23 01:36:00,2.80742,2.80837,2.80476,2.8064,5250000.0
2007-05-23 01:38:00,2.8072,2.80872,2.80683,2.80738,10500000.0
2007-05-23 01:40:00,2.80563,2.80954,2.80563,2.80729,10750000.0
2007-05-23 01:43:00,2.80685,2.80888,2.80632,2.80888,6750000.0
2007-05-23 01:44:00,2.80739,2.80749,2.80328,2.80499,9250000.0
2007-05-23 01:45:00,2.80874,2.80874,2.80763,2.80785,6250000.0
2007-05-23 01:46:00,2.80872,2.80889,2.80742,2.8076,4500000.0
2007-05-23 01:47:00,2.80602,2.80852,2.80459,2.80852,11000000.0
2007-05-23 01:48:00,2.80745,2.80983,2.80723,2.80932,4750000.0
2007-05-23 01:49:00,2.80582,2.80582,2.80499,2.80499,1500000.0
2007-05-23 01:50:00,2.80854,2.80854,2.80449,2.80828,6000000.0
2007-05-23 01:51:00,2.80711,2.80938,2.80711,2.80938,11750000.0
2007-05-23 01:52:00,2.80741,2.8088,2.80741,2.8088,1500000.0
2007-05-23 01:54:00,2.80835,2.8085,2.80628,2.80747,8250000.0
2007-05-23 01:55:00,2.80731,2.80731,2.80329,2.80329,5750000.0
2007-05-23 01:56:00,2.80693,2.80871,2.80513,2.80533,6000000.0
2007-05-23 01:57:00,2.8082,2.8088,2.80723,2.8085,8250000.0
2007-05-23 01:58:00,2.80743,2.81,2.80675,2.80757,8500000.0
2007-05-23 02:00:00,2.8064,2.80849,2.80615,2.80849,7500000.0
2007-05-23 02:01:00,2.80767,2.80874,2.80663,2.8069,13250000.0
2007-05-23 02:02:00,2.80855,2.80869,2.80463,2.80869,7500000.0
2007-05-23 02:03:00,2.80702,2.80879,2.80517,2.80616,8750000.0
2007-05-23 02:04:00,2.807,2.80858,2.80636,2.80636,3750000.0
2007-05-23 02:05:00,2.80495,2.80851,2.8041,2.80851,11500000.0
2007-05-23 02:06:00,2.80703,2.80809,2.80465,2.80653,4750000.0
2007-05-23 02:12:00,2.80806,2.80806,2.80304,2.80741,6760000.0
2007-05-23 02:13:00,2.80618,2.80915,2.80421,2.80824,14500000.0
2007-05-23 02:14:00,2.80764,2.80766,2.80654,2.80684,5250000.0
2007-05-23 02:17:00,2.80775,2.80813,2.8045,2.8071,11000000.0
2007-05-23 02:18:00,2.80761,2.80761,2.80511,2.80641,4630000.0
2007-05-23 02:19:00,2.80475,2.80758,2.80475,2.8057,3000000.0
2007-05-23 02:20:00,2.80632,2.80727,2.80367,2.80726,4000000.0
2007-05-23 02:21:00,2.80736,2.80792,2.8065,2.80792,6500000.0
2007-05-23 02:22:00,2.80442,2.80772,2.80442,2.80614,9500000.0
2007-05-23 02:23:00,2.80595,2.80763,2.80595,2.80657,6000000.0
2007-05-23 02:24:00,2.80074,2.80782,2.80074,2.80618,9750000.0
2007-05-23 02:25:00,2.8063,2.80876,2.8037,2.80876,13000000.0
2007-05-23 02:26:00,2.8064,2.80838,2.80417,2.80757,12250000.0
2007-05-23 02:27:00,2.80568,2.80828,2.80462,2.80721,13750000.0
2007-05-23 02:28:00,2.80661,2.80803,2.80327,2.80655,14880000.0
2007-05-23 02:29:00,2.8045,2.80755,2.80222,2.80755,12630000.0
2007-05-23 02:30:00,2.80707,2.80758,2.8022,2.80723,9250000.0
2007-05-23 02:31:00,2.80386,2.80758,2.80386,2.80651,10000000.0
2007-05-23 02:32:00,2.80837,2.80837,2.80361,2.80361,12000000.0
2007-05-23 02:34:00,2.80621,2.80783,2.80358,2.80517,7750000.0
2007-05-23 02:35:00,2.80629,2.80863,2.80403,2.80699,7500000.0
2007-05-23 02:36:00,2.80607,2.80701,2.80221,2.80221,8000000.0
2007-05-23 02:37:00,2.806,2.81028,2.80292,2.80881,8750000.0
2007-05-23 02:38:00,2.80659,2.80692,2.80323,2.80593,5500000.0
2007-05-23 02:39:00,2.80437,2.80793,2.80437,2.80671,8000000.0
2007-05-23 02:40:00,2.80328,2.80747,2.80328,2.80611,6750000.0
2007-05-23 02:41:00,2.80222,2.80669,2.80131,2.80669,8000000.0
2007-05-23 02:42:00,2.80655,2.80861,2.80458,2.80458,6500000.0
2007-05-23 02:43:00,2.80267,2.80725,2.80267,2.80626,6000000.0
2007-05-23 02:45:00,2.80764,2.80942,2.80533,2.80533,5750000.0
2007-05-23 02:46:00,2.80783,2.80823,2.80623,2.80661,5750000.0
2007-05-23 02:47:00,2.80601,2.80609,2.80256,2.80501,9500000.0
2007-05-23 02:48:00,2.80593,2.80823,2.804,2.80823,8750000.0
2007-05-23 02:49:00,2.80837,2.80848,2.80701,2.80736,6000000.0
2007-05-23 02:50:00,2.80456,2.80826,2.80456,2.8065,8250000.0
2007-05-23 02:51:00,2.80676,2.80779,2.804,2.80712,7750000.0
2007-05-23 02:52:00,2.80482,2.8082,2.80482,2.8082,8000000.0
2007-05-23 02:53:00,2.80904,2.80904,2.80706,2.8086,6000000.0
2007-05-23 02:54:00,2.80717,2.8092,2.80585,2.8092,5500000.0
2007-05-23 02:55:00,2.80663,2.80859,2.80489,2.80859,8000000.0
2007-05-23 02:57:00,2.80578,2.80911,2.80578,2.80668,11500000.0
2007-05-23 02:58:00,2.8077,2.80834,2.80504,2.80681,5500000.0
2007-05-23 02:59:00,2.80708,2.80891,2.80703,2.80891,6000000.0
2007-05-23 03:01:00,2.80688,2.80739,2.80334,2.80653,8380000.0
2007-05-23 03:02:00,2.80823,2.80984,2.80691,2.80927,6130000.0
2007-05-23 03:03:00,2.80682,2.80702,2.80347,2.80382,5760000.0
2007-05-23 03:05:00,2.8062,2.80983,2.8062,2.80744,10500000.0
2007-05-23 03:09:00,2.80772,2.80906,2.80772,2.80877,3250000.0
2007-05-23 03:10:00,2.8101,2.8101,2.80769,2.8079,4750000.0
2007-05-23 03:11:00,2.80431,2.81037,2.80431,2.80616,15500000.0
2007-05-23 03:12:00,2.81112,2.81112,2.80736,2.80736,4500000.0
2007-05-23 03:20:00,2.80822,2.81013,2.8071,2.80768,6250000.0
2007-05-23 03:21:00,2.80929,2.81046,2.80762,2.80762,16750000.0
2007-05-23 03:22:00,2.81003,2.81003,2.80844,2.80846,4750000.0
2007-05-23 03:23:00,2.80825,2.81017,2.80562,2.80741,8000000.0
2007-05-23 03:25:00,2.80481,2.81084,2.80481,2.81053,6000000.0
2007-05-23 03:26:00,2.8039,2.80773,2.8039,2.80738,6250000.0
2007-05-23 03:29:00,2.80854,2.80903,2.80771,2.80771,7250000.0
2007-05-23 03:30:00,2.80751,2.80777,2.8037,2.80749,6250000.0
2007-05-23 03:31:00,2.80783,2.8092,2.80735,2.80763,6000000.0
2007-05-23 03:32:00,2.80788,2.80999,2.80572,2.80786,6250000.0
2007-05-23 03:33:00,2.80827,2.81034,2.805,2.80643,6750000.0
2007-05-23 03:34:00,2.80753,2.80753,2.80637,2.80637,5750000.0
2007-05-23 03:36:00,2.80838,2.80959,2.8071,2.80778,4000000.0
2007-05-23 03:37:00,2.80687,2.8088,2.80665,2.8068,10500000.0
2007-05-23 03:39:00,2.80747,2.81004,2.80517,2.80735,11380000.0
2007-05-23 03:40:00,2.80698,2.8114,2.80488,2.80984,8750000.0
2007-05-23 03:41:00,2.80889,2.80918,2.80397,2.80913,19900000.0
2007-05-23 03:42:00,2.81071,2.81107,2.80942,2.81072,4250000.0
2007-05-23 03:43:00,2.80754,2.80898,2.80386,2.80502,8500000.0
2007-05-23 03:44:00,2.80667,2.80681,2.80563,2.80659,4380000.0
2007-05-23 03:45:00,2.8066,2.80682,2.80642,2.80682,6750000.0
2007-05-23 03:47:00,2.80675,2.80939,2.80368,2.80414,8250000.0
2007-05-23 03:48:00,2.80852,2.81022,2.80522,2.81022,8250000.0
2007-05-23 03:49:00,2.80383,2.80767,2.80383,2.80621,5500000.0
2007-05-23 03:55:00,2.80783,2.81067,2.80537,2.80962,8750000.0
2007-05-23 03:56:00,2.80874,2.81082,2.80506,2.80901,14250000.0
2007-05-23 03:57:00,2.80767,2.80929,2.80415,2.80922,14380000.0
2007-05-23 03:58:00,2.8065,2.80783,2.80347,2.80701,18750000.0
2007-05-23 03:59:00,2.80716,2.8099,2.80481,2.80591,12500000.0
2007-05-23 04:00:00,2.8085,2.80907,2.8085,2.80907,3750000.0
2007-05-23 04:02:00,2.80869,2.80941,2.80781,2.80793,7000000.0
2007-05-23 04:04:00,2.80844,2.80939,2.80844,2.80939,1750000.0
2007-05-23 04:05:00,2.80803,2.81011,2.80601,2.81011,10500000.0
2007-05-23 04:06:00,2.80701,2.80702,2.80701,2.80702,1500000.0
2007-05-23 04:10:00,2.80589,2.80954,2.80589,2.80954,5750000.0
2007-05-23 04:11:00,2.80713,2.80916,2.80441,2.80735,8750000.0
2007-05-23 04:12:00,2.80695,2.80962,2.80695,2.80741,5250000.0
2007-05-23 04:13:00,2.80576,2.80675,2.8031,2.80675,7500000.0
2007-05-23 04:14:00,2.80502,2.80738,2.80502,2.80643,6380000.0
2007-05-23 04:15:00,2.80687,2.80687,2.80643,2.80643,4250000.0
2007-05-23 04:25:00,2.80796,2.81006,2.8054,2.80984,8500000.0
2007-05-23 04:26:00,2.8062,2.80658,2.80318,2.80658,6750000.0
2007-05-23 04:28:00,2.80426,2.8089,2.80392,2.8084,6000000.0
2007-05-23 04:29:00,2.80527,2.80639,2.80457,2.80543,5250000.0
2007-05-23 04:32:00,2.8059,2.8096,2.8059,2.80809,10250000.0
2007-05-23 04:35:00,2.80743,2.80882,2.80617,2.80842,9000000.0
2007-05-23 04:36:00,2.80596,2.8089,2.80313,2.80313,12750000.0
2007-05-23 04:37:00,2.80729,2.80865,2.80621,2.80621,6500000.0
2007-05-23 04:39:00,2.80552,2.80922,2.80483,2.80749,10250000.0
2007-05-23 04:40:00,2.8052,2.8095,2.8052,2.8095,14500000.0
2007-05-23 04:41:00,2.80692,2.80874,2.8013,2.8013,4750000.0
2007-05-23 04:42:00,2.8054,2.80956,2.80372,2.80635,20000000.0
2007-05-23 04:43:00,2.80674,2.80961,2.80674,2.80717,6750000.0
2007-05-23 04:45:00,2.80689,2.80872,2.80601,2.80601,8380000.0
2007-05-23 04:46:00,2.80573,2.80889,2.80537,2.80889,9500000.0
2007-05-23 04:47:00,2.80421,2.8088,2.80421,2.80664,17750000.0
2007-05-23 04:48:00,2.80891,2.80925,2.80231,2.80925,9750000.0
2007-05-23 04:49:00,2.80672,2.80848,2.80293,2.80745,7880000.0
2007-05-23 04:50:00,2.80471,2.80897,2.80424,2.8062,15750000.0
2007-05-23 04:51:00,2.8088,2.81003,2.80566,2.80979,9000000.0
2007-05-23 04:52:00,2.80335,2.80795,2.80335,2.80599,5500000.0
2007-05-23 04:53:00,2.80692,2.80877,2.80597,2.80821,8250000.0
2007-05-23 04:54:00,2.80617,2.8084,2.80556,2.80556,7750000.0
2007-05-23 04:55:00,2.80535,2.80826,2.80243,2.80243,9250000.0
2007-05-23 04:56:00,2.8056,2.80764,2.80508,2.80764,11750000.0
2007-05-23 04:57:00,2.80639,2.80908,2.80321,2.80908,7630000.0
2007-05-23 04:58:00,2.80594,2.81047,2.8056,2.80619,15000000.0
2007-05-23 04:59:00,2.80755,2.80935,2.8034,2.80935,18380000.0
2007-05-23 05:00:00,2.80682,2.80806,2.8042,2.80593,9750000.0
2007-05-23 05:01:00,2.80516,2.80914,2.80516,2.80914,13750000.0
2007-05-23 05:02:00,2.80541,2.80991,2.80541,2.80991,4510000.0
2007-05-23 05:03:00,2.80661,2.80818,2.80422,2.80532,10380000.0
2007-05-23 05:08:00,2.80662,2.80817,2.80549,2.80549,3750000.0
2007-05-23 05:09:00,2.80621,2.80927,2.80484,2.80927,7500000.0
2007-05-23 05:12:00,2.8063,2.80864,2.80587,2.80587,11000000.0
2007-05-23 05:16:00,2.80547,2.80882,2.80547,2.80882,3750000.0
2007-05-23 05:17:00,2.8047,2.809,2.8047,2.80625,10750000.0
2007-05-23 05:19:00,2.80522,2.80905,2.80522,2.80602,10500000.0
2007-05-23 05:21:00,2.80614,2.80827,2.80614,2.80623,6750000.0
2007-05-23 05:22:00,2.80496,2.80928,2.80459,2.80928,13000000.0
2007-05-23 05:23:00,2.80866,2.80885,2.80242,2.80522,8750000.0
2007-05-23 05:24:00,2.80643,2.80878,2.80244,2.80878,4000000.0
2007-05-23 05:25:00,2.80663,2.80898,2.8043,2.80598,8000000.0
2007-05-23 05:26:00,2.80527,2.80603,2.80242,2.80452,6630000.0
2007-05-23 05:27:00,2.80713,2.80756,2.80713,2.80756,1500000.0
2007-05-23 05:29:00,2.8045,2.80902,2.80263,2.80595,17250000.0
2007-05-23 05:30:00,2.80504,2.80863,2.80497,2.80497,4750000.0
2007-05-23 05:31:00,2.80611,2.80859,2.80474,2.80629,7500000.0
2007-05-23 05:32:00,2.80702,2.80918,2.80341,2.80341,5250000.0
2007-05-23 05:33:00,2.80511,2.80965,2.8032,2.80963,6260000.0
2007-05-23 05:34:00,2.80489,2.80775,2.80208,2.80702,6000000.0
2007-05-23 05:35:00,2.80577,2.80811,2.80577,2.80626,4500000.0
2007-05-23 05:36:00,2.80589,2.80949,2.80362,2.80949,5380000.0
2007-05-23 05:37:00,2.80333,2.80931,2.80333,2.80931,8000000.0
2007-05-23 05:38:00,2.80565,2.80847,2.80361,2.80819,6000000.0
2007-05-23 05:39:00,2.80628,2.81144,2.80628,2.80689,8000000.0
2007-05-23 05:40:00,2.80756,2.80919,2.80346,2.80861,6250000.0
2007-05-23 05:41:00,2.80487,2.80841,2.80487,2.80608,11750000.0
2007-05-23 05:42:00,2.80871,2.80871,2.80349,2.80349,4750000.0
2007-05-23 05:43:00,2.80383,2.80919,2.80383,2.80555,6750000.0
2007-05-23 05:44:00,2.8054,2.80935,2.80124,2.80935,13000000.0
2007-05-23 05:45:00,2.806,2.80928,2.80583,2.80928,8250000.0
2007-05-23 05:46:00,2.80717,2.8092,2.80581,2.809,7750000.0
2007-05-23 05:47:00,2.80778,2.80974,2.80708,2.80974,8000000.0
2007-05-23 05:48:00,2.8083,2.80836,2.80226,2.80226,10000000.0
2007-05-23 05:49:00,2.80501,2.80938,2.80501,2.80938,9500000.0
2007-05-23 05:50:00,2.80821,2.80921,2.80706,2.80706,4000000.0
2007-05-23 05:51:00,2.80642,2.81012,2.80642,2.80753,13750000.0
2007-05-23 05:54:00,2.80543,2.80837,2.80543,2.80837,1750000.0
2007-05-23 05:55:00,2.80448,2.80613,2.80388,2.80554,10000000.0
2007-05-23 05:56:00,2.80598,2.80598,2.80598,2.80598,750000.0
2007-05-23 05:58:00,2.80622,2.80891,2.80212,2.80212,13500000.0
2007-05-23 05:59:00,2.80416,2.8093,2.80407,2.80465,13250000.0
2007-05-23 06:00:00,2.80779,2.80898,2.80516,2.80582,10250000.0
2007-05-23 06:02:00,2.8064,2.80836,2.80619,2.80619,4000000.0
2007-05-23 06:03:00,2.80561,2.80941,2.80561,2.808,10630000.0
2007-05-23 06:04:00,2.80577,2.80632,2.80577,2.80622,2250000.0
2007-05-23 06:05:00,2.80541,2.80646,2.80451,2.80451,4500000.0
2007-05-23 06:06:00,2.80618,2.80893,2.80597,2.8075,7260000.0
2007-05-23 06:07:00,2.80895,2.80955,2.80419,2.80568,8250000.0
2007-05-23 06:08:00,2.80557,2.80882,2.80482,2.80482,5880000.0
2007-05-23 06:09:00,2.80597,2.80944,2.80572,2.80866,9750000.0
2007-05-23 06:10:00,2.80948,2.80948,2.80699,2.80705,4750000.0
2007-05-23 06:11:00,2.80839,2.80951,2.8059,2.80951,7130000.0
2007-05-23 06:12:00,2.80803,2.80945,2.80381,2.80684,8000000.0
2007-05-23 06:13:00,2.80877,2.80907,2.80381,2.80381,5750000.0
2007-05-23 06:14:00,2.80565,2.80863,2.80457,2.80693,8380000.0
2007-05-23 06:16:00,2.8079,2.80872,2.80529,2.80529,5130000.0
2007-05-23 06:17:00,2.8057,2.80975,2.8057,2.80975,17750000.0
2007-05-23 06:18:00,2.80683,2.80714,2.8028,2.80427,6880000.0
2007-05-23 06:20:00,2.80576,2.80984,2.8053,2.80984,4500000.0
2007-05-23 06:21:00,2.80866,2.80958,2.8041,2.80634,13250000.0
2007-05-23 06:22:00,2.80686,2.80914,2.80686,2.80721,4500000.0
2007-05-23 06:24:00,2.80541,2.80949,2.80541,2.80949,4880000.0
2007-05-23 06:25:00,2.80674,2.80957,2.80449,2.80957,14380000.0
2007-05-23 06:26:00,2.80419,2.8084,2.80419,2.8084,1750000.0
2007-05-23 06:27:00,2.80505,2.80888,2.80505,2.80641,5250000.0
2007-05-23 06:30:00,2.80659,2.80721,2.80283,2.80283,3750000.0
2007-05-23 06:31:00,2.80832,2.80863,2.80467,2.8057,15630000.0
2007-05-23 06:32:00,2.80648,2.80885,2.80298,2.80298,6750000.0
2007-05-23 06:35:00,2.80591,2.80787,2.80591,2.807,5760000.0
2007-05-23 06:36:00,2.80886,2.80886,2.80397,2.8088,15250000.0
2007-05-23 06:37:00,2.80622,2.80794,2.80532,2.8078,7500000.0
2007-05-23 06:38:00,2.80678,2.80816,2.80406,2.80406,4750000.0
2007-05-23 06:39:00,2.80567,2.80815,2.80537,2.80596,8250000.0
2007-05-23 06:41:00,2.80629,2.80841,2.80413,2.80841,10250000.0
2007-05-23 06:43:00,2.8052,2.8093,2.8052,2.8065,10250000.0
2007-05-23 06:48:00,2.8077,2.80935,2.80426,2.80935,9000000.0
2007-05-23 06:49:00,2.80497,2.80899,2.80497,2.80899,15510000.0
2007-05-23 06:50:00,2.80753,2.80758,2.80434,2.80703,7250000.0
2007-05-23 06:51:00,2.80612,2.80921,2.80612,2.80617,6000000.0
2007-05-23 06:52:00,2.80708,2.80879,2.80471,2.80879,5750000.0
2007-05-23 06:53:00,2.80673,2.8089,2.80336,2.80816,11750000.0
2007-05-23 06:54:00,2.80528,2.80891,2.80201,2.80891,9880000.0
2007-05-23 06:55:00,2.80388,2.80838,2.80388,2.80613,9000000.0
2007-05-23 06:57:00,2.80417,2.80862,2.80417,2.80862,10750000.0
2007-05-23 06:59:00,2.80602,2.80902,2.80602,2.80902,3250000.0
2007-05-23 07:00:00,2.80474,2.80848,2.80474,2.80535,10000000.0
2007-05-23 07:02:00,2.80698,2.80809,2.8052,2.80769,5000000.0
2007-05-23 07:03:00,2.8067,2.80927,2.80564,2.80564,10250000.0
2007-05-23 07:05:00,2.80887,2.80887,2.80828,2.80828,3250000.0
2007-05-23 07:06:00,2.80858,2.81023,2.80798,2.80964,10250000.0
2007-05-23 07:07:00,2.80874,2.80889,2.80874,2.80889,1500000.0
2007-05-23 07:09:00,2.80559,2.80698,2.80559,2.80576,7000000.0
2007-05-23 07:10:00,2.806,2.808,2.8056,2.8056,11250000.0
2007-05-23 07:13:00,2.80935,2.80952,2.80935,2.80952,1380000.0
2007-05-23 07:14:00,2.80782,2.80782,2.80311,2.80337,3380000.0
2007-05-23 07:15:00,2.80452,2.80784,2.80452,2.80731,10750000.0
2007-05-23 07:16:00,2.80786,2.80823,2.80527,2.80807,4750000.0
2007-05-23 07:17:00,2.80741,2.80741,2.80168,2.80168,6750000.0
2007-05-23 07:18:00,2.80892,2.80892,2.80778,2.80778,3750000.0
2007-05-23 07:19:00,2.80713,2.80753,2.80305,2.80553,5250000.0
2007-05-23 07:20:00,2.80869,2.80869,2.80517,2.80757,2250000.0
2007-05-23 07:21:00,2.80962,2.81002,2.80962,2.8099,2130000.0
2007-05-23 07:22:00,2.80683,2.80871,2.80683,2.80871,3250000.0
2007-05-23 07:23:00,2.80463,2.80558,2.80463,2.80506,4500000.0
2007-05-23 07:24:00,2.80504,2.80719,2.80361,2.80361,8750000.0
2007-05-23 07:25:00,2.80737,2.80809,2.8048,2.80485,8500000.0
2007-05-23 07:26:00,2.8056,2.80724,2.80472,2.80683,9000000.0
2007-05-23 07:27:00,2.80161,2.80625,2.80161,2.80598,4000000.0
2007-05-23 07:28:00,2.80759,2.80759,2.80349,2.80349,12250000.0
2007-05-23 07:29:00,2.80605,2.80728,2.80261,2.80261,4750000.0
2007-05-23 07:30:00,2.80782,2.80827,2.80498,2.80807,9000000.0
2007-05-23 07:31:00,2.80558,2.80772,2.80412,2.80546,17380000.0
2007-05-23 07:32:00,2.80941,2.81002,2.80778,2.80912,5000000.0
2007-05-23 07:33:00,2.80745,2.80844,2.80458,2.80577,5380000.0
2007-05-23 07:34:00,2.80642,2.80777,2.80361,2.804,10500000.0
2007-05-23 07:35:00,2.80899,2.80899,2.80723,2.80723,1500000.0
2007-05-23 07:38:00,2.80501,2.80777,2.80072,2.80343,12250000.0
2007-05-23 07:39:00,2.80647,2.808,2.80411,2.80709,17000000.0
2007-05-23 07:40:00,2.80675,2.80822,2.8057,2.8057,4250000.0
2007-05-23 07:41:00,2.80487,2.80845,2.80487,2.80845,3250000.0
2007-05-23 07:42:00,2.80542,2.80846,2.80542,2.80846,3000000.0
2007-05-23 07:43:00,2.80583,2.80691,2.80516,2.80516,6250000.0
2007-05-23 07:45:00,2.80503,2.80821,2.80411,2.8061,8000000.0
2007-05-23 07:46:00,2.80508,2.80804,2.80457,2.80457,6750000.0
2007-05-23 07:47:00,2.80304,2.8076,2.80093,2.80705,6250000.0
2007-05-23 07:48:00,2.80383,2.80806,2.80303,2.80303,6380000.0
2007-05-23 07:49:00,2.80727,2.80727,2.79904,2.80402,21000000.0
2007-05-23 07:50:00,2.80617,2.80629,2.80354,2.80396,14750000.0
2007-05-23 07:51:00,2.80573,2.8059,2.79976,2.79976,7630000.0
2007-05-23 07:52:00,2.80367,2.80459,2.80367,2.80459,1750000.0
2007-05-23 07:53:00,2.80253,2.80841,2.80253,2.80841,5130000.0
2007-05-23 07:54:00,2.80527,2.80808,2.80367,2.8073,8130000.0
2007-05-23 07:55:00,2.80635,2.8086,2.80635,2.80805,6130000.0
2007-05-23 07:56:00,2.80632,2.80778,2.80319,2.80721,9500000.0
2007-05-23 07:57:00,2.80535,2.8086,2.80535,2.80833,13130000.0
2007-05-23 07:58:00,2.80577,2.80577,2.80347,2.80512,5630000.0
2007-05-23 07:59:00,2.8033,2.80848,2.8033,2.80848,8500000.0
2007-05-23 08:00:00,2.80497,2.80829,2.80394,2.80716,8130000.0
2007-05-23 08:01:00,2.80335,2.80818,2.80335,2.8058,10250000.0
2007-05-23 08:02:00,2.80849,2.80849,2.80544,2.80544,7000000.0
2007-05-23 08:03:00,2.80579,2.80748,2.80243,2.80243,6750000.0
2007-05-23 08:04:00,2.80744,2.80765,2.80345,2.80538,7880000.0
2007-05-23 08:05:00,2.80688,2.80868,2.80332,2.80809,5750000.0
2007-05-23 08:06:00,2.80504,2.80892,2.80279,2.80892,8000000.0
2007-05-23 08:07:00,2.8084,2.8084,2.80415,2.80565,9250000.0
2007-05-23 08:08:00,2.8054,2.8083,2.8054,2.80546,10260000.0
2007-05-23 08:09:00,2.80852,2.80885,2.80737,2.80885,5000000.0
2007-05-23 08:10:00,2.80729,2.80928,2.80587,2.80928,6750000.0
2007-05-23 08:11:00,2.80943,2.8109,2.80857,2.80914,7750000.0
2007-05-23 08:12:00,2.80735,2.81037,2.80735,2.80864,10000000.0
2007-05-23 08:13:00,2.81154,2.81154,2.80715,2.80715,9630000.0
2007-05-23 08:14:00,2.80846,2.81002,2.80464,2.80788,12250000.0
2007-05-23 08:15:00,2.80708,2.80979,2.80521,2.80764,9500000.0
2007-05-23 08:16:00,2.80776,2.81084,2.80458,2.81042,8630000.0
2007-05-23 08:17:00,2.81024,2.81121,2.80626,2.81121,4750000.0
2007-05-23 08:18:00,2.80521,2.81093,2.80521,2.80989,7500000.0
2007-05-23 08:19:00,2.8108,2.8108,2.80746,2.80765,7130000.0
2007-05-23 08:20:00,2.80716,2.80989,2.80486,2.80863,6880000.0
2007-05-23 08:21:00,2.80753,2.81117,2.80753,2.80956,12250000.0
2007-05-23 08:22:00,2.81129,2.81209,2.8064,2.8064,19380000.0
2007-05-23 08:23:00,2.80904,2.81057,2.80676,2.81049,13000000.0
2007-05-23 08:24:00,2.80884,2.80977,2.80548,2.80873,10250000.0
2007-05-23 08:25:00,2.80878,2.81118,2.80878,2.80992,5130000.0
2007-05-23 08:26:00,2.8094,2.81054,2.80474,2.80474,14500000.0
2007-05-23 08:27:00,2.80848,2.80977,2.80772,2.80817,8500000.0
2007-05-23 08:28:00,2.80979,2.81012,2.80498,2.81012,5750000.0
2007-05-23 08:29:00,2.80737,2.80939,2.80334,2.80939,6630000.0
2007-05-23 08:30:00,2.80652,2.81112,2.80637,2.81064,7630000.0
2007-05-23 08:31:00,2.80318,2.80963,2.80318,2.80879,6250000.0
2007-05-23 08:32:00,2.80557,2.80888,2.80557,2.80743,7000000.0
2007-05-23 08:33:00,2.80582,2.81024,2.80582,2.80978,12250000.0
2007-05-23 08:34:00,2.80788,2.81046,2.80435,2.80691,12630000.0
2007-05-23 08:35:00,2.80954,2.80954,2.80246,2.80731,6500000.0
2007-05-23 08:36:00,2.80955,2.80955,2.80442,2.80943,9000000.0
2007-05-23 08:37:00,2.80765,2.8086,2.80724,2.80778,6500000.0
2007-05-23 08:38:00,2.80782,2.80981,2.8053,2.8053,6250000.0
2007-05-23 08:39:00,2.8104,2.8104,2.80656,2.80814,8380000.0
2007-05-23 08:40:00,2.80634,2.80959,2.80437,2.80865,14880000.0
2007-05-23 08:41:00,2.80964,2.80964,2.80377,2.80753,9130000.0
2007-05-23 08:42:00,2.80791,2.80805,2.80242,2.80566,9260000.0
2007-05-23 08:43:00,2.80949,2.80984,2.80696,2.809,8500000.0
2007-05-23 08:44:00,2.81,2.81,2.80686,2.80851,8000000.0
2007-05-23 08:45:00,2.80897,2.80985,2.80651,2.80651,5500000.0
2007-05-23 08:46:00,2.81002,2.81002,2.8047,2.80811,9000000.0
2007-05-23 08:47:00,2.80845,2.80923,2.80616,2.80852,5750000.0
2007-05-23 08:48:00,2.80523,2.80903,2.80479,2.80886,10130000.0
2007-05-23 08:49:00,2.80944,2.81094,2.80509,2.81059,18250000.0
2007-05-23 08:50:00,2.81036,2.81154,2.80452,2.80986,13380000.0
2007-05-23 08:51:00,2.80757,2.8091,2.80716,2.80892,9380000.0
2007-05-23 08:52:00,2.80714,2.8097,2.80562,2.80828,15250000.0
2007-05-23 08:53:00,2.80685,2.80975,2.8045,2.80923,8250000.0
2007-05-23 08:54:00,2.81031,2.81031,2.80502,2.80643,17260000.0
2007-05-23 08:55:00,2.80951,2.8108,2.80751,2.80899,12750000.0
2007-05-23 08:56:00,2.80901,2.80901,2.80629,2.80629,8000000.0
2007-05-23 08:57:00,2.80968,2.8105,2.80771,2.80905,7000000.0
2007-05-23 08:58:00,2.80381,2.81078,2.80381,2.81078,6000000.0
2007-05-23 08:59:00,2.80556,2.81099,2.80556,2.81007,7750000.0
2007-05-23 09:00:00,2.80796,2.81153,2.80796,2.81153,6380000.0
2007-05-23 09:01:00,2.81071,2.81119,2.80791,2.80921,9380000.0
2007-05-23 09:02:00,2.80955,2.81035,2.80805,2.80926,6630000.0
2007-05-23 09:03:00,2.80986,2.81183,2.80654,2.80986,11750000.0
2007-05-23 09:04:00,2.81004,2.81121,2.8086,2.81011,12250000.0
2007-05-23 09:05:00,2.80855,2.81098,2.80481,2.80768,7000000.0
2007-05-23 09:06:00,2.8103,2.81166,2.806,2.81166,5500000.0
2007-05-23 09:07:00,2.80903,2.81236,2.80614,2.81173,5000000.0
2007-05-23 09:08:00,2.81137,2.81261,2.80609,2.8095,15000000.0
2007-05-23 09:09:00,2.80977,2.81428,2.80977,2.81229,14500000.0
2007-05-23 09:10:00,2.81037,2.81532,2.80979,2.81099,13010000.0
2007-05-23 09:11:00,2.8133,2.81426,2.81051,2.81425,11250000.0
2007-05-23 09:12:00,2.81492,2.81492,2.80904,2.80994,11000000.0
2007-05-23 09:13:00,2.81369,2.81387,2.81153,2.81387,5250000.0
2007-05-23 09:14:00,2.81372,2.81402,2.80708,2.81294,8250000.0
2007-05-23 09:15:00,2.81209,2.81493,2.80729,2.81282,12750000.0
2007-05-23 09:16:00,2.81327,2.81575,2.81233,2.8152,7750000.0
2007-05-23 09:17:00,2.81511,2.81659,2.81323,2.81639,6000000.0
2007-05-23 09:18:00,2.81213,2.8163,2.8118,2.81591,19880000.0
2007-05-23 09:19:00,2.81134,2.81668,2.81012,2.8115,11500000.0
2007-05-23 09:20:00,2.81376,2.81644,2.81376,2.81591,5250000.0
2007-05-23 09:21:00,2.81326,2.81712,2.81307,2.81712,13630000.0
2007-05-23 09:22:00,2.8163,2.817,2.8112,2.81459,6250000.0
2007-05-23 09:23:00,2.81514,2.81623,2.8133,2.8133,7000000.0
2007-05-23 09:24:00,2.81653,2.81653,2.81053,2.81485,17500000.0
2007-05-23 09:25:00,2.81719,2.81724,2.80987,2.81353,10500000.0
2007-05-23 09:26:00,2.81619,2.81688,2.81382,2.8152,8130000.0
2007-05-23 09:27:00,2.81279,2.81646,2.81228,2.81549,7500000.0
2007-05-23 09:28:00,2.81641,2.81679,2.81156,2.81531,8000000.0
2007-05-23 09:29:00,2.81429,2.81728,2.81161,2.81347,19250000.0
2007-05-23 09:30:00,2.81736,2.81797,2.81313,2.81735,10880000.0
2007-05-23 09:31:00,2.81733,2.81733,2.81059,2.81581,18250000.0
2007-05-23 09:32:00,2.81497,2.81727,2.81497,2.81511,4500000.0
2007-05-23 09:33:00,2.81464,2.81943,2.81407,2.81892,5250000.0
2007-05-23 09:34:00,2.81935,2.81935,2.814,2.814,6000000.0
2007-05-23 09:35:00,2.81438,2.81854,2.81438,2.81782,6500000.0
2007-05-23 09:36:00,2.81959,2.81963,2.81592,2.81713,12130000.0
2007-05-23 09:37:00,2.81822,2.81864,2.81401,2.81519,14250000.0
2007-05-23 09:38:00,2.81817,2.81917,2.81411,2.81896,16500000.0
2007-05-23 09:39:00,2.8155,2.81897,2.81375,2.81897,11250000.0
2007-05-23 09:40:00,2.81897,2.82061,2.81708,2.81793,9000000.0
2007-05-23 09:41:00,2.81838,2.81984,2.81478,2.81917,18880000.0
2007-05-23 09:42:00,2.81764,2.82222,2.81731,2.82038,15250000.0
2007-05-23 09:43:00,2.81786,2.82122,2.81228,2.8168,15500000.0
2007-05-23 09:44:00,2.8213,2.82143,2.81654,2.81847,9250000.0
2007-05-23 09:45:00,2.82195,2.82312,2.81701,2.82259,17880000.0
2007-05-23 09:46:00,2.82143,2.82447,2.81909,2.82286,6000000.0
2007-05-23 09:47:00,2.82383,2.82459,2.81819,2.81881,9500000.0
2007-05-23 09:48:00,2.82328,2.82442,2.8203,2.82367,13130000.0
2007-05-23 09:49:00,2.82252,2.82382,2.82009,2.82052,15250000.0
2007-05-23 09:50:00,2.82368,2.82475,2.81996,2.82475,11380000.0
2007-05-23 09:51:00,2.82301,2.82647,2.82117,2.82373,6500000.0
2007-05-23 09:52:00,2.82549,2.82581,2.82145,2.82446,14250000.0
2007-05-23 09:53:00,2.82411,2.8253,2.8212,2.8212,14500000.0
2007-05-23 09:54:00,2.82414,2.82509,2.82129,2.82413,12500000.0
2007-05-23 09:55:00,2.82231,2.82413,2.81687,2.81984,10750000.0
2007-05-23 09:56:00,2.82366,2.82366,2.81696,2.81696,16390000.0
2007-05-23 09:57:00,2.82459,2.82465,2.82201,2.82424,17250000.0
2007-05-23 09:58:00,2.82057,2.82267,2.81982,2.82249,8000000.0
2007-05-23 09:59:00,2.82437,2.82437,2.81903,2.82379,15880000.0
2007-05-23 10:00:00,2.82198,2.8241,2.81815,2.81815,19010000.0
2007-05-23 10:01:00,2.82354,2.82599,2.82145,2.82262,13500000.0
2007-05-23 10:02:00,2.82287,2.82398,2.82125,2.82214,5500000.0
2007-05-23 10:03:00,2.82235,2.82476,2.81807,2.82398,20250000.0
2007-05-23 10:04:00,2.82362,2.82522,2.81879,2.82264,15510000.0
2007-05-23 10:05:00,2.82603,2.82603,2.81681,2.82491,17880000.0
2007-05-23 10:06:00,2.82364,2.82508,2.82071,2.82508,9380000.0
2007-05-23 10:07:00,2.8226,2.82503,2.81969,2.82355,17500000.0
2007-05-23 10:08:00,2.8251,2.8251,2.81984,2.82216,17380000.0
2007-05-23 10:09:00,2.82254,2.82706,2.81971,2.82129,27510000.0
2007-05-23 10:10:00,2.82396,2.82493,2.81961,2.81961,17500000.0
2007-05-23 10:11:00,2.82455,2.82455,2.81814,2.82379,18750000.0
2007-05-23 10:12:00,2.82201,2.82365,2.82041,2.82365,6250000.0
2007-05-23 10:13:00,2.82276,2.82345,2.81674,2.82007,14640000.0
2007-05-23 10:14:00,2.82367,2.8241,2.82017,2.82185,15000000.0
2007-05-23 10:15:00,2.8248,2.8248,2.82177,2.8224,6750000.0
2007-05-23 10:16:00,2.8239,2.8239,2.81863,2.81863,7250000.0
2007-05-23 10:17:00,2.82134,2.82726,2.81944,2.81944,16750000.0
2007-05-23 10:18:00,2.82406,2.82498,2.82091,2.82214,9000000.0
2007-05-23 10:19:00,2.82415,2.82602,2.82138,2.82579,8500000.0
2007-05-23 10:20:00,2.8268,2.8268,2.82251,2.8228,6750000.0
2007-05-23 10:21:00,2.82346,2.82668,2.82178,2.82178,16750000.0
2007-05-23 10:22:00,2.82382,2.82687,2.82077,2.82597,14000000.0
2007-05-23 10:23:00,2.82581,2.82667,2.81968,2.82489,6750000.0
2007-05-23 10:24:00,2.82571,2.82736,2.82302,2.82648,9000000.0
2007-05-23 10:25:00,2.82702,2.82725,2.82265,2.82725,5250000.0
2007-05-23 10:26:00,2.82335,2.82741,2.82281,2.82481,17130000.0
2007-05-23 10:27:00,2.82567,2.82647,2.82046,2.82609,13750000.0
2007-05-23 10:28:00,2.8266,2.82729,2.82246,2.82729,19750000.0
2007-05-23 10:29:00,2.82716,2.82716,2.82068,2.82068,5260000.0
2007-05-23 10:30:00,2.82378,2.82505,2.82223,2.82276,12750000.0
2007-05-23 10:31:00,2.82562,2.82606,2.82322,2.82416,6250000.0
2007-05-23 10:32:00,2.82075,2.82565,2.82038,2.82194,13750000.0
2007-05-23 10:33:00,2.825,2.82678,2.82036,2.82404,22250000.0
2007-05-23 10:34:00,2.82606,2.82606,2.82023,2.82219,15130000.0
2007-05-23 10:35:00,2.82478,2.82521,2.82076,2.82144,12500000.0
2007-05-23 10:36:00,2.82627,2.82627,2.82226,2.82246,5880000.0
2007-05-23 10:37:00,2.82518,2.82589,2.82306,2.82461,22250000.0
2007-05-23 10:38:00,2.82579,2.82579,2.82348,2.8243,7500000.0
2007-05-23 10:39:00,2.82531,2.82599,2.82242,2.82378,8880000.0
2007-05-23 10:40:00,2.82141,2.82543,2.81918,2.82175,7500000.0
2007-05-23 10:41:00,2.82214,2.82469,2.82118,2.82141,6250000.0
2007-05-23 10:42:00,2.82328,2.82631,2.82056,2.82056,8750000.0
2007-05-23 10:43:00,2.82588,2.82597,2.8202,2.82597,8130000.0
2007-05-23 10:44:00,2.82415,2.8251,2.81825,2.8228,13880000.0
2007-05-23 10:45:00,2.82542,2.82605,2.82028,2.82306,16130000.0
2007-05-23 10:46:00,2.82436,2.82569,2.82158,2.82503,18010000.0
2007-05-23 10:47:00,2.82196,2.82467,2.82101,2.82467,9250000.0
2007-05-23 10:48:00,2.8226,2.82354,2.81836,2.82179,13260000.0
2007-05-23 10:49:00,2.82501,2.82568,2.82008,2.82035,16010000.0
2007-05-23 10:50:00,2.82273,2.82433,2.82025,2.82433,10750000.0
2007-05-23 10:51:00,2.82227,2.82415,2.82001,2.82132,12380000.0
2007-05-23 10:52:00,2.8233,2.82413,2.8208,2.82413,12750000.0
2007-05-23 10:53:00,2.82325,2.8252,2.82195,2.82473,14130000.0
2007-05-23 10:54:00,2.82379,2.82441,2.81984,2.82404,18250000.0
2007-05-23 10:55:00,2.8222,2.82428,2.8192,2.82353,19500000.0
2007-05-23 10:56:00,2.81999,2.82415,2.81906,2.82087,14130000.0
2007-05-23 10:57:00,2.82274,2.82327,2.81882,2.82119,6000000.0
2007-05-23 10:58:00,2.82402,2.82402,2.81833,2.82314,7750000.0
2007-05-23 10:59:00,2.82469,2.82469,2.8181,2.82414,25760000.0
2007-05-23 11:00:00,2.82243,2.82397,2.82048,2.82232,10380000.0
2007-05-23 11:01:00,2.82463,2.82463,2.81934,2.82071,16250000.0
2007-05-23 11:02:00,2.8255,2.8255,2.82016,2.82153,11000000.0
2007-05-23 11:03:00,2.82468,2.82483,2.8218,2.82476,6250000.0
2007-05-23 11:04:00,2.82357,2.82506,2.82063,2.82506,12760000.0
2007-05-23 11:05:00,2.82456,2.82559,2.81998,2.8216,14510000.0
2007-05-23 11:06:00,2.82338,2.82449,2.81684,2.82063,17880000.0
2007-05-23 11:07:00,2.82306,2.82451,2.82207,2.82211,7500000.0
2007-05-23 11:08:00,2.82154,2.82408,2.82,2.8234,10380000.0
2007-05-23 11:09:00,2.82415,2.82417,2.82123,2.82264,11630000.0
2007-05-23 11:10:00,2.82322,2.82451,2.81969,2.82027,8000000.0
2007-05-23 11:11:00,2.81888,2.82323,2.81888,2.82238,9880000.0
2007-05-23 11:12:00,2.81974,2.82244,2.81888,2.82202,17130000.0
2007-05-23 11:13:00,2.82019,2.82312,2.82019,2.8224,6000000.0
2007-05-23 11:14:00,2.82025,2.82331,2.81882,2.82331,14250000.0
2007-05-23 11:15:00,2.82004,2.82341,2.81845,2.82339,12000000.0
2007-05-23 11:16:00,2.82098,2.82342,2.81953,2.8205,12010000.0
2007-05-23 11:17:00,2.82413,2.82413,2.8204,2.82315,7250000.0
2007-05-23 11:18:00,2.82314,2.82394,2.81854,2.82247,11750000.0
2007-05-23 11:19:00,2.8227,2.82375,2.82053,2.82163,9380000.0
2007-05-23 11:20:00,2.82113,2.82449,2.81922,2.82189,13500000.0
2007-05-23 11:21:00,2.8218,2.82354,2.81758,2.82292,25140000.0
2007-05-23 11:22:00,2.82163,2.82218,2.81978,2.82196,8130000.0
2007-05-23 11:23:00,2.81933,2.82334,2.8181,2.8186,17000000.0
2007-05-23 11:24:00,2.82025,2.82239,2.81717,2.8186,21010000.0
2007-05-23 11:25:00,2.82183,2.82224,2.81581,2.8175,20500000.0
2007-05-23 11:26:00,2.81918,2.82232,2.81898,2.8223,13000000.0
2007-05-23 11:27:00,2.82214,2.82261,2.81608,2.82183,19500000.0
2007-05-23 11:28:00,2.82103,2.82103,2.81357,2.81835,6000000.0
2007-05-23 11:29:00,2.81992,2.82118,2.81701,2.81747,13750000.0
2007-05-23 11:30:00,2.82029,2.82067,2.8142,2.81913,15880000.0
2007-05-23 11:31:00,2.82002,2.82002,2.816,2.81795,13260000.0
2007-05-23 11:32:00,2.81686,2.8192,2.81265,2.8172,12750000.0
2007-05-23 11:33:00,2.81755,2.81888,2.81522,2.81888,11880000.0
2007-05-23 11:34:00,2.81393,2.82029,2.81393,2.81917,10380000.0
2007-05-23 11:35:00,2.81982,2.81982,2.81485,2.81805,11000000.0
2007-05-23 11:36:00,2.81781,2.81993,2.81538,2.81912,20250000.0
2007-05-23 11:37:00,2.81858,2.8196,2.81608,2.81769,12750000.0
2007-05-23 11:38:00,2.81721,2.81867,2.81198,2.81746,12880000.0
2007-05-23 11:39:00,2.81652,2.81941,2.81652,2.81935,6130000.0
2007-05-23 11:40:00,2.81683,2.82055,2.81551,2.81929,14250000.0
2007-05-23 11:41:00,2.81996,2.82007,2.81572,2.81984,7000000.0
2007-05-23 11:42:00,2.81953,2.82086,2.81773,2.81928,6500000.0
2007-05-23 11:43:00,2.8199,2.8199,2.81394,2.81716,8500000.0
2007-05-23 11:44:00,2.81667,2.81713,2.81463,2.81623,6250000.0
2007-05-23 11:45:00,2.81306,2.81945,2.81306,2.81685,16000000.0
2007-05-23 11:46:00,2.82032,2.82122,2.81721,2.81734,15380000.0
2007-05-23 11:47:00,2.82025,2.82033,2.81367,2.82023,12250000.0
2007-05-23 11:48:00,2.81863,2.81993,2.81585,2.81957,17000000.0
2007-05-23 11:49:00,2.81985,2.82069,2.8146,2.81951,13500000.0
2007-05-23 11:50:00,2.81688,2.82014,2.81302,2.81781,15010000.0
2007-05-23 11:51:00,2.81621,2.81996,2.81438,2.81765,26250000.0
2007-05-23 11:52:00,2.82113,2.82113,2.81441,2.81933,18880000.0
2007-05-23 11:53:00,2.81672,2.82073,2.81646,2.81646,14750000.0
2007-05-23 11:54:00,2.8197,2.82007,2.81674,2.81674,12500000.0
2007-05-23 11:55:00,2.81993,2.82018,2.81726,2.81981,17260000.0
2007-05-23 11:56:00,2.81969,2.82145,2.81474,2.81972,14000000.0
2007-05-23 11:57:00,2.81703,2.82153,2.81703,2.82068,19630000.0
2007-05-23 11:58:00,2.81803,2.82145,2.81613,2.81881,13250000.0
2007-05-23 11:59:00,2.82084,2.82161,2.81853,2.82087,10250000.0
2007-05-23 12:00:00,2.8217,2.82259,2.81637,2.82015,19250000.0
2007-05-23 12:01:00,2.81505,2.82238,2.81505,2.82238,9510000.0
2007-05-23 12:02:00,2.82082,2.82212,2.81568,2.81729,5500000.0
2007-05-23 12:03:00,2.81831,2.82101,2.81831,2.82098,7500000.0
2007-05-23 12:04:00,2.82309,2.82309,2.81624,2.8213,9260000.0
2007-05-23 12:05:00,2.81762,2.82275,2.81679,2.82275,12000000.0
2007-05-23 12:06:00,2.82086,2.82247,2.81741,2.82098,18130000.0
2007-05-23 12:07:00,2.81885,2.82226,2.81885,2.82226,15250000.0
2007-05-23 12:08:00,2.82107,2.8214,2.81645,2.8214,8010000.0
2007-05-23 12:09:00,2.81905,2.8225,2.81497,2.8225,10630000.0
2007-05-23 12:10:00,2.82234,2.82234,2.8146,2.82072,17390000.0
2007-05-23 12:11:00,2.81808,2.82167,2.81808,2.82167,2630000.0
2007-05-23 12:12:00,2.8196,2.82246,2.81628,2.81947,7750000.0
2007-05-23 12:13:00,2.82019,2.82097,2.81683,2.82058,7760000.0
2007-05-23 12:14:00,2.82001,2.82102,2.81519,2.82029,14000000.0
2007-05-23 12:15:00,2.81877,2.82,2.81473,2.82,11130000.0
2007-05-23 12:16:00,2.81991,2.82188,2.81847,2.82013,16630000.0
2007-05-23 12:18:00,2.82251,2.82251,2.81901,2.8192,7250000.0
2007-05-23 12:19:00,2.81845,2.82125,2.81831,2.8206,6630000.0
2007-05-23 12:20:00,2.82014,2.82014,2.81643,2.81643,2500000.0
2007-05-23 12:21:00,2.81912,2.82171,2.81782,2.81962,9380000.0
2007-05-23 12:22:00,2.82053,2.82053,2.81669,2.81904,9130000.0
2007-05-23 12:23:00,2.82175,2.82175,2.81696,2.81974,8880000.0
2007-05-23 12:24:00,2.82013,2.8209,2.81729,2.81837,9630000.0
2007-05-23 12:25:00,2.81974,2.82148,2.81669,2.8172,6250000.0
2007-05-23 12:26:00,2.82111,2.82116,2.81654,2.81654,5130000.0
2007-05-23 12:27:00,2.81972,2.82263,2.81597,2.81934,8760000.0
2007-05-23 12:28:00,2.81848,2.82002,2.81745,2.81745,4000000.0
2007-05-23 12:29:00,2.81828,2.82043,2.81607,2.81702,8380000.0
2007-05-23 12:30:00,2.81986,2.81998,2.8142,2.81513,5880000.0
2007-05-23 12:31:00,2.81971,2.81971,2.81657,2.81657,6250000.0
2007-05-23 12:32:00,2.81974,2.81974,2.81357,2.8151,8500000.0
2007-05-23 12:33:00,2.81951,2.82002,2.81322,2.81562,7000000.0
2007-05-23 12:34:00,2.8171,2.82088,2.81603,2.82088,11750000.0
2007-05-23 12:35:00,2.81911,2.81911,2.81449,2.81449,3630000.0
2007-05-23 12:36:00,2.81901,2.82004,2.81477,2.81947,12000000.0
2007-05-23 12:37:00,2.81951,2.82124,2.8172,2.81975,9500000.0
2007-05-23 12:38:00,2.81966,2.8197,2.81547,2.81904,8500000.0
2007-05-23 12:39:00,2.81784,2.81949,2.81629,2.8181,6010000.0
2007-05-23 12:40:00,2.81529,2.818,2.81402,2.81769,13500000.0
2007-05-23 12:41:00,2.8193,2.8193,2.8124,2.81754,14000000.0
2007-05-23 12:42:00,2.8158,2.81795,2.81575,2.81715,7750000.0
2007-05-23 12:43:00,2.8193,2.82,2.81613,2.81893,13250000.0
2007-05-23 12:44:00,2.81479,2.81831,2.81316,2.81831,7500000.0
2007-05-23 12:45:00,2.81859,2.81859,2.81291,2.81735,9500000.0
2007-05-23 12:46:00,2.8154,2.81784,2.8154,2.8173,6000000.0
2007-05-23 12:47:00,2.81503,2.81765,2.81389,2.81389,8250000.0
2007-05-23 12:48:00,2.81672,2.81782,2.81459,2.817,9250000.0
2007-05-23 12:49:00,2.81735,2.81735,2.81083,2.81312,7250000.0
2007-05-23 12:50:00,2.81624,2.81792,2.81352,2.81792,11750000.0
2007-05-23 12:51:00,2.81266,2.81712,2.81221,2.81677,7750000.0
2007-05-23 12:52:00,2.81764,2.81764,2.81052,2.81534,7750000.0
2007-05-23 12:53:00,2.81718,2.81735,2.81098,2.81311,8250000.0
2007-05-23 12:54:00,2.81438,2.81585,2.81188,2.81318,6500000.0
2007-05-23 12:55:00,2.81432,2.81815,2.81375,2.81619,8380000.0
2007-05-23 12:56:00,2.81633,2.81704,2.81083,2.81679,6500000.0
2007-05-23 12:57:00,2.81181,2.81518,2.80997,2.81471,7250000.0
2007-05-23 12:58:00,2.81433,2.81514,2.8109,2.81514,6750000.0
2007-05-23 12:59:00,2.81436,2.81562,2.81199,2.81199,7500000.0
2007-05-23 13:00:00,2.81426,2.81556,2.81213,2.81329,8750000.0
2007-05-23 13:01:00,2.81393,2.8159,2.8092,2.8127,7750000.0
2007-05-23 13:02:00,2.81462,2.815,2.81185,2.815,11500000.0
2007-05-23 13:03:00,2.80744,2.81462,2.80744,2.81412,13260000.0
2007-05-23 13:04:00,2.81597,2.81667,2.8122,2.81652,7250000.0
2007-05-23 13:05:00,2.81249,2.81592,2.81055,2.81238,8880000.0
2007-05-23 13:06:00,2.81562,2.81562,2.8119,2.81485,9880000.0
2007-05-23 13:07:00,2.8159,2.81634,2.81095,2.81095,10630000.0
2007-05-23 13:08:00,2.81648,2.81648,2.81227,2.8142,6380000.0
2007-05-23 13:09:00,2.8149,2.81515,2.81194,2.814,5000000.0
2007-05-23 13:10:00,2.81272,2.81655,2.81117,2.81117,7000000.0
2007-05-23 13:11:00,2.81086,2.81574,2.81086,2.81555,7250000.0
2007-05-23 13:12:00,2.81629,2.81631,2.81285,2.81285,8250000.0
2007-05-23 13:13:00,2.81389,2.81667,2.81264,2.81264,8250000.0
2007-05-23 13:14:00,2.81161,2.81546,2.80992,2.80992,8000000.0
2007-05-23 13:15:00,2.81561,2.81561,2.81125,2.81499,6380000.0
2007-05-23 13:16:00,2.81445,2.8177,2.81254,2.81495,10000000.0
2007-05-23 13:17:00,2.8165,2.8165,2.81207,2.81596,10130000.0
2007-05-23 13:18:00,2.81331,2.8164,2.81331,2.81588,6250000.0
2007-05-23 13:19:00,2.81543,2.81634,2.81302,2.81634,10250000.0
2007-05-23 13:20:00,2.80923,2.8165,2.80923,2.8165,9880000.0
2007-05-23 13:21:00,2.81331,2.81614,2.81253,2.81576,7880000.0
2007-05-23 13:22:00,2.81595,2.81601,2.81052,2.81522,9630000.0
2007-05-23 13:23:00,2.81204,2.81548,2.81057,2.81237,11130000.0
2007-05-23 13:24:00,2.81587,2.81587,2.80974,2.81346,4500000.0
2007-05-23 13:25:00,2.81215,2.81413,2.80973,2.80973,8760000.0
2007-05-23 13:26:00,2.81473,2.81473,2.81144,2.81328,7880000.0
2007-05-23 13:27:00,2.81316,2.81317,2.80907,2.81063,10880000.0
2007-05-23 13:28:00,2.81212,2.81409,2.80987,2.80987,8000000.0
2007-05-23 13:29:00,2.81422,2.81511,2.8075,2.8075,8250000.0
2007-05-23 13:30:00,2.81503,2.81503,2.81135,2.8115,8500000.0
2007-05-23 13:31:00,2.81248,2.81482,2.81137,2.8146,8000000.0
2007-05-23 13:32:00,2.81518,2.81568,2.81278,2.81386,9000000.0
2007-05-23 13:33:00,2.81559,2.81662,2.81173,2.81298,17640000.0
2007-05-23 13:34:00,2.81488,2.81561,2.81271,2.81467,8500000.0
2007-05-23 13:35:00,2.8161,2.81657,2.81174,2.81283,10010000.0
2007-05-23 13:36:00,2.81589,2.81649,2.81116,2.81618,8500000.0
2007-05-23 13:37:00,2.81558,2.81558,2.80755,2.81449,4000000.0
2007-05-23 13:38:00,2.81384,2.81642,2.81223,2.81627,11880000.0
2007-05-23 13:39:00,2.81534,2.81712,2.81079,2.81636,5250000.0
2007-05-23 13:40:00,2.81543,2.81628,2.81221,2.81628,9500000.0
2007-05-23 13:41:00,2.8154,2.8154,2.81233,2.81386,8380000.0
2007-05-23 13:42:00,2.81262,2.81504,2.80942,2.81446,10630000.0
2007-05-23 13:43:00,2.81085,2.81491,2.81029,2.81245,12010000.0
2007-05-23 13:44:00,2.81142,2.8164,2.80884,2.8164,9000000.0
2007-05-23 13:45:00,2.81453,2.81513,2.81157,2.81389,8500000.0
2007-05-23 13:46:00,2.81233,2.81387,2.80983,2.81197,8500000.0
2007-05-23 13:47:00,2.81061,2.81425,2.81053,2.81307,9500000.0
2007-05-23 13:48:00,2.81369,2.81369,2.80753,2.81074,7750000.0
2007-05-23 13:49:00,2.80895,2.8131,2.80671,2.81154,12380000.0
2007-05-23 13:50:00,2.81256,2.81256,2.80837,2.81055,5750000.0
2007-05-23 13:51:00,2.81194,2.81203,2.80443,2.8099,8250000.0
2007-05-23 13:52:00,2.81043,2.81186,2.80763,2.81102,8500000.0
2007-05-23 13:53:00,2.80912,2.81088,2.80712,2.80984,9250000.0
2007-05-23 13:54:00,2.80822,2.80979,2.80635,2.8093,6500000.0
2007-05-23 13:55:00,2.81146,2.81146,2.80445,2.80708,5500000.0
2007-05-23 13:56:00,2.8059,2.80893,2.80409,2.80893,7500000.0
2007-05-23 13:57:00,2.80757,2.81177,2.80737,2.81177,7380000.0
2007-05-23 13:58:00,2.8113,2.81131,2.80737,2.80737,14630000.0
2007-05-23 13:59:00,2.8112,2.81158,2.80576,2.80621,6500000.0
2007-05-23 14:00:00,2.8105,2.8105,2.80465,2.80465,8250000.0
2007-05-23 14:01:00,2.80571,2.80899,2.80571,2.80578,11130000.0
2007-05-23 14:02:00,2.80577,2.81119,2.80577,2.81029,6000000.0
2007-05-23 14:03:00,2.81034,2.81052,2.80742,2.80821,8500000.0
2007-05-23 14:04:00,2.80693,2.80971,2.80693,2.80775,8500000.0
2007-05-23 14:05:00,2.80649,2.80845,2.80396,2.80675,5500000.0
2007-05-23 14:06:00,2.80622,2.8084,2.80345,2.8075,6250000.0
2007-05-23 14:07:00,2.80322,2.80685,2.80322,2.80561,6630000.0
2007-05-23 14:08:00,2.80574,2.8063,2.80204,2.80204,8130000.0
2007-05-23 14:09:00,2.80453,2.8054,2.80281,2.80471,7000000.0
2007-05-23 14:10:00,2.80836,2.80836,2.80169,2.80631,8880000.0
2007-05-23 14:11:00,2.80824,2.80824,2.8042,2.8042,11880000.0
2007-05-23 14:12:00,2.80726,2.80726,2.80194,2.80194,8880000.0
2007-05-23 14:13:00,2.80737,2.80737,2.80335,2.80578,8750000.0
2007-05-23 14:14:00,2.80395,2.8075,2.80249,2.80249,13500000.0
2007-05-23 14:15:00,2.80687,2.80852,2.80386,2.80795,7130000.0
2007-05-23 14:16:00,2.80569,2.807,2.8038,2.80634,8750000.0
2007-05-23 14:17:00,2.80679,2.80693,2.80431,2.80503,5250000.0
2007-05-23 14:18:00,2.8058,2.80688,2.80207,2.80688,11000000.0
2007-05-23 14:19:00,2.80403,2.80625,2.80343,2.80343,5500000.0
2007-05-23 14:20:00,2.80636,2.80654,2.80081,2.80544,6750000.0
2007-05-23 14:21:00,2.80408,2.806,2.80083,2.806,7130000.0
2007-05-23 14:22:00,2.80313,2.80694,2.80025,2.8053,5750000.0
2007-05-23 14:23:00,2.80533,2.80778,2.80252,2.80366,8250000.0
2007-05-23 14:24:00,2.80508,2.80589,2.80073,2.80493,8000000.0
2007-05-23 14:25:00,2.79957,2.80575,2.79957,2.80451,8130000.0
2007-05-23 14:26:00,2.80285,2.80526,2.79934,2.79934,6750000.0
2007-05-23 14:27:00,2.80654,2.80654,2.80323,2.80429,7630000.0
2007-05-23 14:28:00,2.79858,2.80528,2.79858,2.80335,9630000.0
2007-05-23 14:29:00,2.80389,2.80499,2.79945,2.80499,5250000.0
2007-05-23 14:30:00,2.80543,2.80543,2.79814,2.79814,5500000.0
2007-05-23 14:31:00,2.80363,2.8077,2.80173,2.80705,11000000.0
2007-05-23 14:32:00,2.80576,2.80626,2.80341,2.80619,9750000.0
2007-05-23 14:33:00,2.80708,2.80708,2.79866,2.80488,6380000.0
2007-05-23 14:34:00,2.80448,2.80592,2.80285,2.80493,8130000.0
2007-05-23 14:35:00,2.80267,2.80355,2.80185,2.80281,8500000.0
2007-05-23 14:36:00,2.80289,2.80425,2.79998,2.804,6250000.0
2007-05-23 14:37:00,2.80245,2.80314,2.79963,2.80272,6750000.0
2007-05-23 14:38:00,2.80039,2.8046,2.80039,2.80384,7500000.0
2007-05-23 14:39:00,2.80374,2.80374,2.80093,2.80093,5750000.0
2007-05-23 14:40:00,2.80266,2.80427,2.79921,2.804,9260000.0
2007-05-23 14:41:00,2.80386,2.80427,2.80058,2.80408,6750000.0
2007-05-23 14:42:00,2.80348,2.80443,2.80182,2.80182,6000000.0
2007-05-23 14:43:00,2.80316,2.80432,2.79723,2.80429,9750000.0
2007-05-23 14:44:00,2.79827,2.80484,2.79776,2.80484,6630000.0
2007-05-23 14:45:00,2.80527,2.80558,2.80009,2.80458,9630000.0
2007-05-23 14:46:00,2.80384,2.80587,2.80071,2.80414,11000000.0
2007-05-23 14:47:00,2.80435,2.80592,2.80201,2.80592,7750000.0
2007-05-23 14:48:00,2.80422,2.80545,2.80009,2.80222,12000000.0
2007-05-23 14:49:00,2.8062,2.8062,2.80259,2.80288,7130000.0
2007-05-23 14:50:00,2.8053,2.80667,2.80055,2.80667,7750000.0
2007-05-23 14:51:00,2.80541,2.80572,2.80178,2.80397,11130000.0
2007-05-23 14:52:00,2.80595,2.80595,2.80153,2.80581,13500000.0
2007-05-23 14:53:00,2.80413,2.80413,2.80051,2.80169,6000000.0
2007-05-23 14:54:00,2.80481,2.80507,2.79955,2.80507,11880000.0
2007-05-23 14:55:00,2.80218,2.8044,2.80023,2.80387,9750000.0
2007-05-23 14:56:00,2.80346,2.80382,2.79911,2.80132,12750000.0
2007-05-23 14:57:00,2.80207,2.80468,2.79997,2.80468,7630000.0
2007-05-23 14:58:00,2.80157,2.80462,2.80047,2.80196,8380000.0
2007-05-23 14:59:00,2.80477,2.80492,2.80086,2.80492,7750000.0
2007-05-23 15:00:00,2.80328,2.80449,2.80114,2.80231,10250000.0
2007-05-23 15:01:00,2.80183,2.80476,2.80014,2.80088,11750000.0
2007-05-23 15:02:00,2.80229,2.80415,2.79988,2.80415,9000000.0
2007-05-23 15:03:00,2.80186,2.80497,2.80005,2.80282,12750000.0
2007-05-23 15:04:00,2.80437,2.80448,2.80187,2.80387,10000000.0
2007-05-23 15:05:00,2.80183,2.80441,2.79983,2.80441,6750000.0
2007-05-23 15:06:00,2.80345,2.80515,2.80235,2.80235,9750000.0
2007-05-23 15:07:00,2.80342,2.80384,2.79945,2.80108,7750000.0
2007-05-23 15:08:00,2.80112,2.80232,2.79887,2.80232,7500000.0
2007-05-23 15:09:00,2.80327,2.80327,2.79915,2.79954,10750000.0
2007-05-23 15:10:00,2.8022,2.80266,2.79844,2.80266,7250000.0
2007-05-23 15:11:00,2.79861,2.80213,2.79826,2.79826,6250000.0
2007-05-23 15:12:00,2.80079,2.80172,2.79751,2.80171,10510000.0
2007-05-23 15:13:00,2.80131,2.80193,2.79688,2.8001,10250000.0
2007-05-23 15:14:00,2.79729,2.80244,2.79678,2.80129,10000000.0
2007-05-23 15:15:00,2.7995,2.80053,2.79816,2.80053,5250000.0
2007-05-23 15:16:00,2.80028,2.80144,2.79634,2.80111,8500000.0
2007-05-23 15:17:00,2.80238,2.80252,2.79768,2.8017,11500000.0
2007-05-23 15:18:00,2.80193,2.80316,2.79903,2.80103,5750000.0
2007-05-23 15:19:00,2.80153,2.80153,2.79874,2.79874,9000000.0
2007-05-23 15:20:00,2.80098,2.80221,2.79706,2.8012,8500000.0
2007-05-23 15:21:00,2.79939,2.80205,2.79453,2.80178,14250000.0
2007-05-23 15:22:00,2.80171,2.80236,2.79594,2.79938,12250000.0
2007-05-23 15:23:00,2.80185,2.80185,2.79477,2.79775,5500000.0
2007-05-23 15:24:00,2.79872,2.79973,2.79613,2.79613,7500000.0
2007-05-23 15:25:00,2.80056,2.8008,2.79614,2.8007,7750000.0
2007-05-23 15:26:00,2.79778,2.80143,2.79778,2.79977,7630000.0
2007-05-23 15:27:00,2.80072,2.80149,2.79896,2.80118,6500000.0
2007-05-23 15:28:00,2.8003,2.80088,2.79765,2.80068,7250000.0
2007-05-23 15:29:00,2.79782,2.80121,2.79736,2.79827,5500000.0
2007-05-23 15:30:00,2.80009,2.80018,2.7976,2.79788,6000000.0
2007-05-23 15:31:00,2.80116,2.80141,2.79578,2.79578,9500000.0
2007-05-23 15:32:00,2.80026,2.80052,2.79463,2.79971,10630000.0
2007-05-23 15:33:00,2.79742,2.80043,2.79742,2.79856,6250000.0
2007-05-23 15:34:00,2.80179,2.80179,2.79688,2.79688,7000000.0
2007-05-23 15:35:00,2.80102,2.80114,2.79853,2.79853,5750000.0
2007-05-23 15:36:00,2.79987,2.80241,2.79673,2.79937,10380000.0
2007-05-23 15:37:00,2.80148,2.80318,2.80006,2.80266,5630000.0
2007-05-23 15:38:00,2.80008,2.80307,2.79667,2.79999,11880000.0
2007-05-23 15:39:00,2.80044,2.80373,2.79936,2.80244,7000000.0
2007-05-23 15:40:00,2.80227,2.805,2.7996,2.80159,8000000.0
2007-05-23 15:41:00,2.80015,2.80413,2.80015,2.80027,6750000.0
2007-05-23 15:42:00,2.80388,2.80445,2.80187,2.8031,7750000.0
2007-05-23 15:43:00,2.80203,2.80324,2.79795,2.80324,7750000.0
2007-05-23 15:44:00,2.80167,2.80301,2.797,2.797,9500000.0
2007-05-23 15:45:00,2.80383,2.80386,2.80085,2.80112,8500000.0
2007-05-23 15:46:00,2.80273,2.80339,2.79769,2.80113,12630000.0
2007-05-23 15:47:00,2.80233,2.80363,2.79939,2.79939,8760000.0
2007-05-23 15:48:00,2.80286,2.80317,2.79954,2.80145,7500000.0
2007-05-23 15:49:00,2.80208,2.80259,2.79617,2.79956,9000000.0
2007-05-23 15:50:00,2.80319,2.80319,2.79764,2.8012,8510000.0
2007-05-23 15:51:00,2.8003,2.80239,2.79891,2.80221,9000000.0
2007-05-23 15:52:00,2.79972,2.80156,2.79729,2.80124,7500000.0
2007-05-23 15:53:00,2.8014,2.80235,2.79867,2.80148,8500000.0
2007-05-23 15:54:00,2.80118,2.80272,2.79447,2.79928,9750000.0
2007-05-23 15:55:00,2.80286,2.80286,2.79648,2.80135,6500000.0
2007-05-23 15:56:00,2.79767,2.80245,2.79767,2.79937,6250000.0
2007-05-23 15:57:00,2.79941,2.80248,2.79876,2.79876,7380000.0
2007-05-23 15:58:00,2.7983,2.8023,2.79688,2.79955,9380000.0
2007-05-23 15:59:00,2.80264,2.80359,2.79929,2.80259,5750000.0
2007-05-23 16:00:00,2.80302,2.80302,2.79972,2.79979,8380000.0
2007-05-23 16:01:00,2.80159,2.80259,2.79453,2.79453,12750000.0
2007-05-23 16:03:00,2.80116,2.80332,2.80065,2.8017,6630000.0
2007-05-23 16:04:00,2.80021,2.80245,2.80021,2.80027,6380000.0
2007-05-23 16:05:00,2.80335,2.80442,2.79654,2.80442,11250000.0
2007-05-23 16:06:00,2.80412,2.8046,2.80182,2.80356,6750000.0
2007-05-23 16:07:00,2.80395,2.80422,2.8018,2.80346,9000000.0
2007-05-23 16:08:00,2.802,2.80375,2.79949,2.80261,5750000.0
2007-05-23 16:09:00,2.80132,2.80298,2.80056,2.80129,8500000.0
2007-05-23 16:10:00,2.80246,2.8038,2.79906,2.80301,9500000.0
2007-05-23 16:11:00,2.80051,2.8029,2.79697,2.79778,9500000.0
2007-05-23 16:12:00,2.80365,2.80365,2.79548,2.80105,12500000.0
2007-05-23 16:13:00,2.80268,2.80268,2.79998,2.8004,5250000.0
2007-05-23 16:14:00,2.80105,2.80252,2.79787,2.79787,7380000.0
2007-05-23 16:15:00,2.80222,2.80371,2.80022,2.80022,7000000.0
2007-05-23 16:16:00,2.80257,2.80296,2.79434,2.79736,7880000.0
2007-05-23 16:17:00,2.80238,2.80238,2.79839,2.7994,3630000.0
2007-05-23 16:18:00,2.80222,2.80279,2.79908,2.79908,11750000.0
2007-05-23 16:19:00,2.80173,2.80243,2.79875,2.80114,6750000.0
2007-05-23 16:20:00,2.80236,2.80236,2.79776,2.79776,5130000.0
2007-05-23 16:21:00,2.79903,2.80167,2.79602,2.79808,5630000.0
2007-05-23 16:22:00,2.8021,2.8021,2.79902,2.79977,8250000.0
2007-05-23 16:23:00,2.8005,2.80243,2.79965,2.79965,6750000.0
2007-05-23 16:24:00,2.80122,2.80327,2.79765,2.80206,9000000.0
2007-05-23 16:25:00,2.80145,2.80303,2.79884,2.80225,11250000.0
2007-05-23 16:26:00,2.80302,2.80323,2.79876,2.80056,9500000.0
2007-05-23 16:27:00,2.80251,2.80299,2.79753,2.80286,11750000.0
2007-05-23 16:28:00,2.80027,2.80258,2.79841,2.80217,10630000.0
2007-05-23 16:29:00,2.80198,2.80243,2.79753,2.79753,6500000.0
2007-05-23 16:30:00,2.80308,2.80308,2.79782,2.80297,7630000.0
2007-05-23 16:31:00,2.79806,2.80187,2.79806,2.80187,8250000.0
2007-05-23 16:32:00,2.80211,2.80241,2.79778,2.8005,6750000.0
2007-05-23 16:33:00,2.80023,2.8038,2.79939,2.80264,11500000.0
2007-05-23 16:34:00,2.80123,2.8023,2.79885,2.80097,8500000.0
2007-05-23 16:36:00,2.80193,2.8036,2.79737,2.80188,13750000.0
2007-05-23 16:37:00,2.79877,2.80299,2.79877,2.80021,10250000.0
2007-05-23 16:38:00,2.80054,2.80403,2.79928,2.80371,8130000.0
2007-05-23 16:39:00,2.80389,2.80393,2.79865,2.8032,8750000.0
2007-05-23 16:40:00,2.80346,2.80362,2.79903,2.80291,7750000.0
2007-05-23 16:41:00,2.80407,2.8042,2.79616,2.80018,10880000.0
2007-05-23 16:42:00,2.80174,2.80718,2.80096,2.80548,8000000.0
2007-05-23 16:43:00,2.80421,2.80536,2.80096,2.80303,5380000.0
2007-05-23 16:44:00,2.80275,2.80462,2.80258,2.8026,9000000.0
2007-05-23 16:45:00,2.80527,2.80527,2.80042,2.80163,9010000.0
2007-05-23 16:46:00,2.80168,2.80455,2.7999,2.80406,9250000.0
2007-05-23 16:47:00,2.80184,2.80358,2.79885,2.80273,5500000.0
2007-05-23 16:48:00,2.80013,2.80144,2.79672,2.80093,6130000.0
2007-05-23 16:49:00,2.80261,2.80261,2.79753,2.80189,8380000.0
2007-05-23 16:50:00,2.80232,2.80232,2.79757,2.80039,10000000.0
2007-05-23 16:51:00,2.80132,2.80132,2.79714,2.79895,7000000.0
2007-05-23 16:53:00,2.80282,2.80282,2.79825,2.79947,13380000.0
2007-05-23 16:54:00,2.79789,2.80148,2.79715,2.79941,8130000.0
2007-05-23 16:55:00,2.8009,2.80156,2.79563,2.79563,8630000.0
2007-05-23 16:56:00,2.80224,2.80242,2.79915,2.80242,7130000.0
2007-05-23 16:57:00,2.79884,2.80122,2.7985,2.80119,9250000.0
2007-05-23 16:58:00,2.7991,2.80185,2.79805,2.80185,12250000.0
2007-05-23 16:59:00,2.80195,2.80195,2.79575,2.80011,10000000.0
2007-05-23 17:00:00,2.80141,2.80141,2.79512,2.80024,9880000.0
2007-05-23 17:01:00,2.79742,2.80236,2.79625,2.80145,8000000.0
2007-05-23 17:02:00,2.80168,2.80168,2.79711,2.79711,6880000.0
2007-05-23 17:03:00,2.8002,2.80135,2.7989,2.79922,11510000.0
2007-05-23 17:04:00,2.80044,2.80159,2.79791,2.79791,6000000.0
2007-05-23 17:05:00,2.79919,2.80213,2.79754,2.80111,8500000.0
2007-05-23 17:06:00,2.79796,2.80083,2.79477,2.80083,10500000.0
2007-05-23 17:07:00,2.80144,2.80144,2.79626,2.80104,16010000.0
2007-05-23 17:08:00,2.79681,2.80179,2.79681,2.79892,10510000.0
2007-05-23 17:09:00,2.80104,2.802,2.79891,2.802,6250000.0
2007-05-23 17:10:00,2.80148,2.80148,2.79606,2.79895,8500000.0
2007-05-23 17:11:00,2.80157,2.80181,2.79623,2.80181,7130000.0
2007-05-23 17:12:00,2.80098,2.80182,2.7982,2.80036,5500000.0
2007-05-23 17:13:00,2.80241,2.80293,2.79568,2.79568,6250000.0
2007-05-23 17:14:00,2.80074,2.80074,2.79716,2.80062,7250000.0
2007-05-23 17:15:00,2.79924,2.80154,2.79866,2.8003,14380000.0
2007-05-23 17:16:00,2.80071,2.80078,2.79761,2.7984,8000000.0
2007-05-23 17:17:00,2.802,2.80211,2.79812,2.80136,15250000.0
2007-05-23 17:18:00,2.80088,2.80124,2.79737,2.79856,8130000.0
2007-05-23 17:19:00,2.80044,2.80143,2.79638,2.7971,9760000.0
2007-05-23 17:20:00,2.80011,2.8014,2.79799,2.80117,12500000.0
2007-05-23 17:21:00,2.80022,2.80312,2.79766,2.79766,3750000.0
2007-05-23 17:22:00,2.79927,2.80247,2.79857,2.80247,6270000.0
2007-05-23 17:23:00,2.80294,2.8031,2.79979,2.79979,10880000.0
2007-05-23 17:24:00,2.79916,2.80195,2.79916,2.80028,5500000.0
2007-05-23 17:25:00,2.80259,2.80333,2.7993,2.7993,10880000.0
2007-05-23 17:26:00,2.80129,2.80371,2.80084,2.80371,8750000.0
2007-05-23 17:27:00,2.80143,2.80276,2.79639,2.79947,13250000.0
2007-05-23 17:28:00,2.80035,2.8028,2.80035,2.80265,16130000.0
2007-05-23 17:29:00,2.8001,2.80141,2.79908,2.79908,2500000.0
2007-05-23 17:30:00,2.8024,2.80362,2.80048,2.80052,6750000.0
2007-05-23 17:31:00,2.80175,2.80349,2.79952,2.80309,8000000.0
2007-05-23 17:32:00,2.79889,2.80312,2.79889,2.7997,7500000.0
2007-05-23 17:33:00,2.80387,2.80393,2.79955,2.80269,9010000.0
2007-05-23 17:34:00,2.80288,2.80325,2.80046,2.80046,5630000.0
2007-05-23 17:35:00,2.80024,2.80386,2.80016,2.80016,8130000.0
2007-05-23 17:36:00,2.80335,2.80347,2.79995,2.80342,8750000.0
2007-05-23 17:37:00,2.80348,2.80396,2.79859,2.80011,8250000.0
2007-05-23 17:38:00,2.80169,2.80384,2.79988,2.80131,11500000.0
2007-05-23 17:39:00,2.80342,2.80362,2.80046,2.80205,6380000.0
2007-05-23 17:40:00,2.80233,2.80305,2.7991,2.80152,7750000.0
2007-05-23 17:41:00,2.80368,2.80368,2.79951,2.80129,10510000.0
2007-05-23 17:42:00,2.80295,2.80315,2.80016,2.80016,12500000.0
2007-05-23 17:43:00,2.80233,2.80329,2.80107,2.80287,6010000.0
2007-05-23 17:44:00,2.80387,2.80387,2.80158,2.80342,6000000.0
2007-05-23 17:45:00,2.80336,2.80362,2.80135,2.80346,7250000.0
2007-05-23 17:46:00,2.80172,2.80417,2.80007,2.80032,13640000.0
2007-05-23 17:47:00,2.80237,2.80268,2.79825,2.80116,8000000.0
2007-05-23 17:48:00,2.80187,2.80266,2.79816,2.79816,9750000.0
2007-05-23 17:49:00,2.7991,2.80316,2.79752,2.8025,10000000.0
2007-05-23 17:50:00,2.80197,2.80279,2.7978,2.80279,5000000.0
2007-05-23 17:51:00,2.80084,2.80288,2.7988,2.7988,9630000.0
2007-05-23 17:52:00,2.80325,2.80325,2.80173,2.80282,5750000.0
2007-05-23 17:53:00,2.79969,2.80211,2.79564,2.80211,9000000.0
2007-05-23 17:54:00,2.80006,2.80222,2.79744,2.79801,6250000.0
2007-05-23 17:55:00,2.80238,2.8028,2.7991,2.80049,7380000.0
2007-05-23 17:56:00,2.80267,2.8032,2.79888,2.8026,14510000.0
2007-05-23 17:57:00,2.80284,2.80298,2.79861,2.79861,6250000.0
2007-05-23 17:58:00,2.80286,2.80286,2.8003,2.80262,8130000.0
2007-05-23 17:59:00,2.80337,2.80379,2.79948,2.80208,6250000.0
2007-05-23 18:00:00,2.80082,2.80332,2.79977,2.79977,4250000.0
2007-05-23 18:01:00,2.80328,2.80342,2.79864,2.80048,10000000.0
2007-05-23 18:02:00,2.80117,2.80449,2.80086,2.80418,13750000.0
2007-05-23 18:03:00,2.80258,2.80474,2.80137,2.80474,6750000.0
2007-05-23 18:04:00,2.80346,2.80425,2.8002,2.80396,5500000.0
2007-05-23 18:05:00,2.8031,2.80375,2.8009,2.80375,5500000.0
2007-05-23 18:06:00,2.80351,2.8038,2.8005,2.80361,7880000.0
2007-05-23 18:07:00,2.80251,2.80376,2.80113,2.80376,6000000.0
2007-05-23 18:08:00,2.80224,2.80401,2.79795,2.80401,6250000.0
2007-05-23 18:09:00,2.80137,2.80265,2.79971,2.80138,8000000.0
2007-05-23 18:10:00,2.80225,2.80396,2.79969,2.80109,10130000.0
2007-05-23 18:11:00,2.79996,2.80432,2.7994,2.80432,11630000.0
2007-05-23 18:12:00,2.8009,2.80422,2.79978,2.80334,6250000.0
2007-05-23 18:13:00,2.80185,2.80334,2.79816,2.801,11260000.0
2007-05-23 18:14:00,2.80062,2.80274,2.79914,2.79924,13640000.0
2007-05-23 18:15:00,2.80003,2.80254,2.79636,2.80254,10750000.0
2007-05-23 18:16:00,2.80197,2.80256,2.79607,2.79607,11250000.0
2007-05-23 18:17:00,2.80218,2.80311,2.79752,2.79805,15630000.0
2007-05-23 18:19:00,2.80238,2.80292,2.79744,2.79744,5750000.0
2007-05-23 18:20:00,2.80052,2.8022,2.79973,2.80084,11000000.0
2007-05-23 18:21:00,2.79993,2.80333,2.79948,2.79948,5880000.0
2007-05-23 18:23:00,2.80291,2.80319,2.79968,2.80319,7510000.0
2007-05-23 18:24:00,2.79873,2.80112,2.79738,2.80112,5130000.0
2007-05-23 18:25:00,2.80063,2.80256,2.79913,2.80094,7130000.0
2007-05-23 18:26:00,2.79829,2.80327,2.79813,2.80313,5500000.0
2007-05-23 18:27:00,2.80078,2.80192,2.79655,2.79984,7640000.0
2007-05-23 18:29:00,2.80193,2.80257,2.79767,2.7986,5500000.0
2007-05-23 18:30:00,2.80034,2.80457,2.79761,2.80056,13380000.0
2007-05-23 18:31:00,2.8016,2.80263,2.7966,2.80028,8630000.0
2007-05-23 18:32:00,2.80022,2.80215,2.79826,2.79942,8010000.0
2007-05-23 18:33:00,2.79977,2.80331,2.79784,2.79784,7630000.0
2007-05-23 18:34:00,2.80331,2.80331,2.79676,2.79676,10630000.0
2007-05-23 18:35:00,2.8024,2.80276,2.79889,2.80044,8630000.0
2007-05-23 18:36:00,2.803,2.80306,2.79895,2.80088,8130000.0
2007-05-23 18:37:00,2.80371,2.80371,2.79866,2.80293,6500000.0
2007-05-23 18:38:00,2.80332,2.80358,2.79818,2.80254,9020000.0
2007-05-23 18:39:00,2.802,2.80269,2.7995,2.7995,5500000.0
2007-05-23 18:40:00,2.80173,2.80192,2.79766,2.80037,5500000.0
2007-05-23 18:41:00,2.79926,2.80308,2.79836,2.80031,10130000.0
2007-05-23 18:42:00,2.80351,2.8038,2.80012,2.80012,16760000.0
2007-05-23 18:43:00,2.80207,2.80239,2.79626,2.79987,8140000.0
2007-05-23 18:45:00,2.80354,2.80354,2.79658,2.80282,7000000.0
2007-05-23 18:46:00,2.80294,2.8032,2.79733,2.80117,7640000.0
2007-05-23 18:47:00,2.80507,2.80515,2.79909,2.80515,8000000.0
2007-05-23 18:48:00,2.80128,2.80412,2.80098,2.80252,11630000.0
2007-05-23 18:49:00,2.80118,2.8043,2.80118,2.80133,7750000.0
2007-05-23 18:50:00,2.8039,2.80472,2.80106,2.80472,8880000.0
2007-05-23 18:51:00,2.79993,2.80291,2.79859,2.80291,3750000.0
2007-05-23 18:52:00,2.80506,2.80556,2.80171,2.80236,7500000.0
2007-05-23 18:53:00,2.8041,2.80596,2.79969,2.80596,4880000.0
2007-05-23 18:54:00,2.80314,2.80512,2.8014,2.802,10640000.0
2007-05-23 18:55:00,2.80348,2.80441,2.79831,2.80128,6500000.0
2007-05-23 18:56:00,2.80335,2.80579,2.79917,2.80266,12260000.0
2007-05-23 18:57:00,2.80426,2.80437,2.8003,2.80059,7010000.0
2007-05-23 18:58:00,2.80278,2.80502,2.80042,2.80399,9520000.0
2007-05-23 18:59:00,2.80363,2.8052,2.80212,2.80487,5130000.0
2007-05-23 19:00:00,2.80397,2.80458,2.79817,2.80458,12260000.0
2007-05-23 19:01:00,2.80496,2.80496,2.79904,2.80419,5630000.0
2007-05-23 19:02:00,2.80159,2.80416,2.79641,2.79641,11500000.0
2007-05-23 19:03:00,2.80363,2.80404,2.80214,2.80214,5130000.0
2007-05-23 19:04:00,2.80408,2.80417,2.80162,2.80162,6000000.0
2007-05-23 19:05:00,2.80284,2.80284,2.79804,2.79804,1510000.0
2007-05-23 19:06:00,2.80111,2.80378,2.79683,2.80256,9000000.0
2007-05-23 19:07:00,2.8018,2.80326,2.79794,2.79794,8000000.0
2007-05-23 19:08:00,2.80284,2.80414,2.80079,2.80125,9880000.0
2007-05-23 19:09:00,2.80216,2.80421,2.80216,2.80298,7010000.0
2007-05-23 19:10:00,2.80407,2.80407,2.79953,2.80155,5380000.0
2007-05-23 19:13:00,2.80299,2.80475,2.80143,2.80475,7130000.0
2007-05-23 19:14:00,2.8057,2.8057,2.7988,2.8018,7630000.0
2007-05-23 19:16:00,2.80145,2.80449,2.80134,2.80195,5500000.0
2007-05-23 19:17:00,2.80109,2.8052,2.8003,2.8052,6750000.0
2007-05-23 19:18:00,2.8049,2.8049,2.79907,2.80134,13500000.0
2007-05-23 19:19:00,2.80238,2.80404,2.8001,2.80079,14750000.0
2007-05-23 19:20:00,2.80207,2.80521,2.80066,2.80289,12250000.0
2007-05-23 19:21:00,2.80264,2.80524,2.79829,2.80524,5750000.0
2007-05-23 19:22:00,2.80632,2.80634,2.80412,2.80412,8130000.0
2007-05-23 19:23:00,2.80244,2.80681,2.80244,2.80413,7500000.0
2007-05-23 19:24:00,2.80472,2.80611,2.80075,2.80292,9250000.0
2007-05-23 19:25:00,2.80305,2.80646,2.80196,2.80595,8130000.0
2007-05-23 19:26:00,2.80222,2.8061,2.80222,2.80577,6130000.0
2007-05-23 19:27:00,2.80387,2.80562,2.80021,2.80521,9750000.0
2007-05-23 19:28:00,2.80626,2.80626,2.80082,2.80425,5380000.0
2007-05-23 19:29:00,2.80672,2.80687,2.80232,2.80424,14260000.0
2007-05-23 19:30:00,2.80628,2.80708,2.80356,2.80584,6380000.0
2007-05-23 19:31:00,2.8006,2.8067,2.8006,2.80532,7500000.0
2007-05-23 19:32:00,2.80541,2.80699,2.80461,2.80483,7750000.0
2007-05-23 19:33:00,2.80751,2.80764,2.80234,2.80477,12750000.0
2007-05-23 19:34:00,2.80729,2.80795,2.80437,2.80705,6630000.0
2007-05-23 19:35:00,2.80182,2.80732,2.8016,2.80455,7000000.0
2007-05-23 19:37:00,2.80196,2.80662,2.80196,2.80492,9130000.0
2007-05-23 19:38:00,2.80612,2.80813,2.80571,2.80813,7000000.0
2007-05-23 19:39:00,2.80532,2.80795,2.80515,2.80795,6750000.0
2007-05-23 19:40:00,2.80593,2.80916,2.80426,2.80916,10750000.0
2007-05-23 19:41:00,2.80528,2.80915,2.80417,2.80915,6250000.0
2007-05-23 19:42:00,2.80634,2.80846,2.80634,2.80641,7250000.0
2007-05-23 19:43:00,2.80486,2.80851,2.80486,2.8083,6630000.0
2007-05-23 19:44:00,2.80953,2.80953,2.80377,2.80476,6760000.0
2007-05-23 19:45:00,2.80821,2.80821,2.80307,2.8052,10760000.0
2007-05-23 19:46:00,2.80773,2.80773,2.80546,2.80546,7640000.0
2007-05-23 19:47:00,2.8056,2.8076,2.80274,2.80553,8380000.0
2007-05-23 19:48:00,2.80231,2.80805,2.80231,2.8031,6880000.0
2007-05-23 19:49:00,2.80485,2.80764,2.80313,2.80725,9630000.0
2007-05-23 19:50:00,2.80314,2.80852,2.80314,2.80852,7000000.0
2007-05-23 19:51:00,2.80501,2.80783,2.80501,2.8074,5130000.0
2007-05-23 19:52:00,2.80846,2.80846,2.80604,2.80604,5500000.0
2007-05-23 19:53:00,2.80729,2.80861,2.80511,2.8072,10380000.0
2007-05-23 19:54:00,2.80347,2.80831,2.80307,2.80307,6500000.0
2007-05-23 19:55:00,2.80488,2.80956,2.80237,2.80946,9380000.0
2007-05-23 19:56:00,2.80668,2.80797,2.80464,2.80626,7500000.0
2007-05-23 19:57:00,2.80741,2.80929,2.8058,2.807,5880000.0
2007-05-23 19:58:00,2.80601,2.81025,2.80531,2.81025,10000000.0
2007-05-23 19:59:00,2.80881,2.81042,2.80742,2.80778,5500000.0
2007-05-23 20:00:00,2.80647,2.80954,2.80598,2.80685,10000000.0
2007-05-23 20:01:00,2.8081,2.811,2.8041,2.80745,7000000.0
2007-05-23 20:02:00,2.80686,2.81078,2.80686,2.81034,8260000.0
2007-05-23 20:03:00,2.80676,2.80937,2.80663,2.80721,6250000.0
2007-05-23 20:04:00,2.81055,2.81055,2.80626,2.80713,9630000.0
2007-05-23 20:05:00,2.80712,2.8102,2.80712,2.80748,8250000.0
2007-05-23 20:06:00,2.8089,2.81119,2.80636,2.80905,9260000.0
2007-05-23 20:07:00,2.80939,2.81086,2.80589,2.81034,11630000.0
2007-05-23 20:08:00,2.80668,2.81046,2.80501,2.80753,6380000.0
2007-05-23 20:09:00,2.80667,2.80995,2.8063,2.80768,5500000.0
2007-05-23 20:10:00,2.80894,2.81,2.80599,2.80599,10000000.0
2007-05-23 20:11:00,2.80906,2.81056,2.80336,2.80694,6760000.0
2007-05-23 20:12:00,2.8078,2.81087,2.80661,2.80681,10750000.0
2007-05-23 20:13:00,2.8054,2.81045,2.8054,2.81045,7000000.0
2007-05-23 20:14:00,2.80724,2.80995,2.80356,2.80995,10760000.0
2007-05-23 20:15:00,2.80713,2.81149,2.80574,2.81149,5500000.0
2007-05-23 20:16:00,2.80599,2.81025,2.80599,2.81025,8000000.0
2007-05-23 20:17:00,2.80726,2.81016,2.80442,2.80815,7250000.0
2007-05-23 20:18:00,2.80731,2.81108,2.80731,2.81108,5250000.0
2007-05-23 20:19:00,2.80794,2.81035,2.80794,2.80799,7750000.0
2007-05-23 20:20:00,2.80867,2.81136,2.80676,2.8111,6880000.0
2007-05-23 20:21:00,2.80782,2.80998,2.80397,2.80397,7000000.0
2007-05-23 20:22:00,2.80839,2.81019,2.80806,2.81019,6880000.0
2007-05-23 20:23:00,2.80966,2.8102,2.8049,2.80768,6010000.0
2007-05-23 20:24:00,2.80923,2.81079,2.80506,2.80906,6750000.0
2007-05-23 20:25:00,2.8078,2.81061,2.8078,2.81061,9130000.0
2007-05-23 20:26:00,2.80795,2.81003,2.80461,2.81003,6000000.0
2007-05-23 20:27:00,2.80633,2.80985,2.80438,2.80556,7750000.0
2007-05-23 20:28:00,2.80771,2.8107,2.80551,2.8088,5500000.0
2007-05-23 20:29:00,2.80732,2.8097,2.80392,2.80929,8000000.0
2007-05-23 20:30:00,2.80907,2.80907,2.80428,2.80739,3250000.0
2007-05-23 20:33:00,2.80713,2.8083,2.80673,2.80678,8250000.0
2007-05-23 20:34:00,2.80814,2.80988,2.80623,2.80634,7380000.0
2007-05-23 20:35:00,2.8066,2.81018,2.8066,2.80704,9000000.0
2007-05-23 20:36:00,2.81124,2.81192,2.8075,2.81004,8000000.0
2007-05-23 20:37:00,2.81197,2.8123,2.80726,2.81158,10000000.0
2007-05-23 20:38:00,2.80751,2.81212,2.80751,2.80802,10750000.0
2007-05-23 20:39:00,2.81089,2.81158,2.80876,2.81091,8750000.0
2007-05-23 20:40:00,2.81048,2.81154,2.80716,2.80923,9750000.0
2007-05-23 20:41:00,2.81246,2.81246,2.80725,2.81186,5250000.0
2007-05-23 20:42:00,2.80897,2.81153,2.80809,2.80809,12500000.0
2007-05-23 20:43:00,2.80801,2.81136,2.80801,2.80899,8000000.0
2007-05-23 20:44:00,2.81205,2.81233,2.80812,2.81083,15250000.0
2007-05-23 20:45:00,2.80927,2.81164,2.80907,2.80907,7000000.0
2007-05-23 20:46:00,2.80932,2.81246,2.8065,2.80903,8750000.0
2007-05-23 20:47:00,2.8126,2.8126,2.80715,2.80715,11500000.0
2007-05-23 20:49:00,2.81078,2.81262,2.80648,2.80884,7750000.0
2007-05-23 20:50:00,2.80983,2.81179,2.80958,2.80958,4500000.0
2007-05-23 20:51:00,2.81066,2.81168,2.80976,2.81162,5500000.0
2007-05-23 20:52:00,2.80962,2.81224,2.80425,2.80903,9000000.0
2007-05-23 20:57:00,2.81001,2.81199,2.80756,2.81131,10500000.0
2007-05-23 20:59:00,2.80648,2.81074,2.80648,2.80733,10000000.0
2007-05-23 21:00:00,2.80819,2.81056,2.8049,2.80578,16000000.0
2007-05-23 21:01:00,2.80784,2.81021,2.80731,2.80788,10750000.0
2007-05-23 21:02:00,2.80986,2.80986,2.80748,2.80785,10250000.0
2007-05-23 21:03:00,2.81082,2.81098,2.80512,2.80905,6000000.0
2007-05-23 21:04:00,2.80642,2.81038,2.80642,2.80746,9500000.0
2007-05-23 21:05:00,2.80357,2.80722,2.80357,2.80721,4130000.0
2007-05-23 21:06:00,2.81007,2.81007,2.80684,2.80698,7000000.0
2007-05-23 21:07:00,2.80852,2.8093,2.8061,2.80804,6750000.0
2007-05-23 21:08:00,2.81018,2.81123,2.80756,2.80836,12380000.0
2007-05-23 21:09:00,2.80737,2.80737,2.80518,2.80701,3750000.0
2007-05-23 21:10:00,2.80823,2.81025,2.80434,2.80761,9250000.0
2007-05-23 21:11:00,2.80857,2.81083,2.80828,2.80848,8750000.0
2007-05-23 21:12:00,2.80889,2.80958,2.80387,2.80387,16250000.0
2007-05-23 21:13:00,2.80861,2.80972,2.80451,2.80972,10500000.0
2007-05-23 21:14:00,2.80821,2.81034,2.80683,2.80778,15010000.0
2007-05-23 21:15:00,2.80829,2.81067,2.80499,2.80751,16260000.0
2007-05-23 21:16:00,2.80712,2.81151,2.80654,2.80785,17750000.0
2007-05-23 21:17:00,2.80716,2.80987,2.80598,2.80945,16750000.0
2007-05-23 21:18:00,2.80753,2.81032,2.80449,2.80726,6500000.0
2007-05-23 21:19:00,2.80981,2.81026,2.80713,2.81026,7000000.0
2007-05-23 21:20:00,2.80995,2.81013,2.80525,2.80909,8000000.0
2007-05-23 21:21:00,2.80733,2.81012,2.80474,2.80672,13630000.0
2007-05-23 21:22:00,2.80741,2.80962,2.80335,2.80962,18500000.0
2007-05-23 21:23:00,2.80812,2.81035,2.80483,2.80819,16130000.0
2007-05-23 21:24:00,2.8084,2.80897,2.80509,2.80676,7000000.0
2007-05-23 21:25:00,2.80935,2.80935,2.80494,2.80792,6880000.0
2007-05-23 21:26:00,2.80683,2.80975,2.80598,2.80598,6130000.0
2007-05-23 21:28:00,2.80981,2.81079,2.80793,2.81079,6000000.0
2007-05-23 21:29:00,2.80538,2.80703,2.80478,2.80644,10250000.0
2007-05-23 21:32:00,2.80743,2.81034,2.80743,2.81034,3250000.0
2007-05-23 21:33:00,2.80588,2.80753,2.80528,2.80694,10250000.0
2007-05-23 21:35:00,2.80778,2.8102,2.80379,2.8102,6500000.0
2007-05-23 21:36:00,2.80826,2.80933,2.80756,2.80756,6880000.0
2007-05-23 21:37:00,2.81008,2.81221,2.80633,2.80874,7630000.0
2007-05-23 21:38:00,2.80817,2.80959,2.80696,2.80833,6630000.0
2007-05-23 21:39:00,2.80814,2.81023,2.80618,2.80718,7510000.0
2007-05-23 21:42:00,2.8069,2.81042,2.8069,2.80785,10750000.0
2007-05-23 21:44:00,2.80856,2.81056,2.80714,2.81043,16500000.0
2007-05-23 21:45:00,2.8104,2.8104,2.80826,2.80826,2500000.0
2007-05-23 21:46:00,2.81016,2.81018,2.80795,2.81018,7000000.0
2007-05-23 21:47:00,2.80785,2.81015,2.80785,2.81015,3000000.0
2007-05-23 21:48:00,2.81016,2.81055,2.80511,2.81055,11250000.0
2007-05-23 21:49:00,2.80794,2.8092,2.80569,2.80775,14250000.0
2007-05-23 21:50:00,2.80651,2.80921,2.80651,2.80813,6750000.0
2007-05-23 21:52:00,2.81025,2.81025,2.80697,2.80697,2500000.0
2007-05-23 21:53:00,2.80667,2.81016,2.80667,2.80728,10250000.0
2007-05-23 21:57:00,2.80702,2.81067,2.80702,2.81067,7500000.0
2007-05-23 21:58:00,2.80783,2.81099,2.80781,2.81099,3000000.0
2007-05-23 21:59:00,2.80422,2.80893,2.80422,2.80677,4380000.0
2007-05-23 22:00:00,2.80761,2.81088,2.80714,2.81088,7250000.0
2007-05-23 22:01:00,2.80918,2.80965,2.80189,2.80965,7500000.0
2007-05-23 22:02:00,2.80739,2.81028,2.80739,2.8088,3750000.0
2007-05-23 22:03:00,2.80543,2.81206,2.80543,2.80902,13000000.0
2007-05-23 22:04:00,2.80847,2.81137,2.80631,2.81107,10000000.0
2007-05-23 22:05:00,2.80998,2.81131,2.80789,2.80789,10000000.0
2007-05-23 22:06:00,2.8069,2.81187,2.8069,2.80838,8130000.0
2007-05-23 22:07:00,2.81266,2.81266,2.80684,2.80684,5750000.0
2007-05-23 22:08:00,2.80819,2.81087,2.80379,2.80379,9250000.0
2007-05-23 22:09:00,2.80787,2.81042,2.80684,2.80765,11500000.0
2007-05-23 22:10:00,2.80572,2.8112,2.8044,2.81029,8250000.0
2007-05-23 22:11:00,2.80643,2.80971,2.80627,2.8089,4500000.0
2007-05-23 22:12:00,2.80627,2.81091,2.80627,2.81091,5500000.0
2007-05-23 22:13:00,2.80935,2.81065,2.8068,2.80873,6000000.0
2007-05-23 22:14:00,2.81197,2.81197,2.80908,2.80964,3000000.0
2007-05-23 22:15:00,2.80879,2.81217,2.8067,2.81217,13250000.0
2007-05-23 22:16:00,2.8096,2.81291,2.80619,2.81012,13000000.0
2007-05-23 22:17:00,2.81231,2.81296,2.80891,2.81091,7250000.0
2007-05-23 22:18:00,2.8087,2.81263,2.80866,2.81191,17000000.0
2007-05-23 22:19:00,2.81059,2.81321,2.8079,2.81321,12750000.0
2007-05-23 22:20:00,2.81031,2.81261,2.80784,2.81223,16500000.0
2007-05-23 22:21:00,2.80937,2.81282,2.80677,2.81282,13000000.0
2007-05-23 22:23:00,2.8103,2.81287,2.80505,2.81192,8500000.0
2007-05-23 22:24:00,2.81027,2.81241,2.80978,2.81241,13000000.0
2007-05-23 22:25:00,2.80849,2.81324,2.80849,2.81324,6750000.0
2007-05-23 22:26:00,2.81035,2.81035,2.80798,2.80982,8250000.0
2007-05-23 22:27:00,2.81005,2.8132,2.80996,2.81228,16000000.0
2007-05-23 22:28:00,2.81072,2.81296,2.80773,2.81073,16500000.0
2007-05-23 22:29:00,2.80788,2.81033,2.80748,2.80842,11000000.0
2007-05-23 22:30:00,2.81224,2.81224,2.80838,2.80957,12000000.0
2007-05-23 22:31:00,2.808,2.81227,2.80768,2.811,8750000.0
2007-05-23 22:32:00,2.81037,2.81253,2.80999,2.80999,7500000.0
2007-05-23 22:33:00,2.80744,2.81162,2.80744,2.81038,9250000.0
2007-05-23 22:34:00,2.80925,2.81258,2.80638,2.81246,10250000.0
2007-05-23 22:35:00,2.80422,2.81147,2.80422,2.80965,8250000.0
2007-05-23 22:36:00,2.80908,2.81125,2.8084,2.81125,2250000.0
2007-05-23 22:37:00,2.80982,2.8111,2.8089,2.8111,5750000.0
2007-05-23 22:39:00,2.80761,2.81118,2.80761,2.80812,6250000.0
2007-05-23 22:40:00,2.81108,2.81108,2.80781,2.80966,10000000.0
2007-05-23 22:41:00,2.80966,2.81161,2.80954,2.80954,5750000.0
2007-05-23 22:44:00,2.81016,2.81197,2.80651,2.80651,9510000.0
2007-05-23 22:46:00,2.80895,2.81205,2.8073,2.8073,8750000.0
2007-05-23 22:47:00,2.81101,2.81199,2.80747,2.81165,7750000.0
2007-05-23 22:48:00,2.80797,2.81157,2.80748,2.81157,10000000.0
2007-05-23 22:49:00,2.80648,2.81145,2.80648,2.80964,7000000.0
2007-05-23 22:50:00,2.81176,2.81176,2.81012,2.81027,5130000.0
2007-05-23 22:51:00,2.80818,2.81152,2.8078,2.80987,8500000.0
2007-05-23 22:52:00,2.80794,2.8116,2.80699,2.8116,6000000.0
2007-05-23 22:53:00,2.8095,2.81108,2.8095,2.81108,6500000.0
2007-05-23 22:54:00,2.80967,2.81121,2.80885,2.80885,4630000.0
2007-05-23 22:55:00,2.81065,2.81097,2.8093,2.8093,5250000.0
2007-05-23 22:56:00,2.80885,2.81116,2.80841,2.80861,10500000.0
2007-05-23 22:57:00,2.80908,2.81159,2.80908,2.81141,6380000.0
2007-05-23 22:58:00,2.80946,2.81195,2.80946,2.80983,17000000.0
2007-05-23 22:59:00,2.8084,2.81178,2.80679,2.81018,16630000.0
2007-05-23 23:00:00,2.80856,2.80959,2.80602,2.80922,20130000.0
2007-05-23 23:01:00,2.80975,2.81127,2.80683,2.80871,8000000.0
2007-05-23 23:02:00,2.80941,2.81171,2.80885,2.80983,5750000.0
2007-05-23 23:06:00,2.80764,2.81091,2.80764,2.80868,6750000.0
2007-05-23 23:07:00,2.80916,2.81132,2.80806,2.81031,5630000.0
2007-05-23 23:08:00,2.80992,2.81058,2.80791,2.80937,7250000.0
2007-05-23 23:09:00,2.80941,2.81128,2.80749,2.81128,8880000.0
2007-05-23 23:10:00,2.81016,2.81257,2.80956,2.80993,10750000.0
2007-05-23 23:14:00,2.80919,2.81097,2.80673,2.81097,11750000.0
2007-05-23 23:15:00,2.80858,2.81036,2.80823,2.80823,6250000.0
2007-05-23 23:16:00,2.80906,2.80976,2.80897,2.80971,6250000.0
2007-05-23 23:17:00,2.80915,2.80993,2.80849,2.8089,6380000.0
2007-05-23 23:18:00,2.80918,2.81065,2.80771,2.80771,8750000.0
2007-05-23 23:24:00,2.809,2.80952,2.80633,2.80633,7500000.0
2007-05-23 23:25:00,2.80783,2.81017,2.80783,2.81017,6000000.0
2007-05-23 23:26:00,2.80677,2.80935,2.80677,2.80819,5880000.0
2007-05-23 23:27:00,2.80892,2.81021,2.8079,2.81021,4130000.0
2007-05-23 23:28:00,2.8081,2.80959,2.80621,2.80621,7750000.0
2007-05-23 23:29:00,2.80868,2.80978,2.80746,2.80746,8250000.0
2007-05-23 23:30:00,2.80917,2.80935,2.80648,2.8081,11130000.0
2007-05-23 23:31:00,2.81079,2.81079,2.80816,2.80821,7500000.0
2007-05-23 23:33:00,2.80388,2.80994,2.80388,2.80833,7760000.0
2007-05-23 23:34:00,2.809,2.80959,2.80444,2.80804,7250000.0
2007-05-23 23:35:00,2.80584,2.8096,2.80584,2.8096,7750000.0
2007-05-23 23:36:00,2.80737,2.80762,2.80382,2.80701,5630000.0
2007-05-23 23:37:00,2.8089,2.8089,2.80504,2.80868,5880000.0
2007-05-23 23:38:00,2.80914,2.80914,2.80438,2.80764,8250000.0
2007-05-23 23:39:00,2.80624,2.80881,2.80568,2.80771,5750000.0
2007-05-23 23:41:00,2.80627,2.80905,2.80627,2.80749,12500000.0
2007-05-23 23:46:00,2.80872,2.81059,2.80712,2.80712,5250000.0
2007-05-23 23:47:00,2.80899,2.80937,2.8054,2.80937,10750000.0
2007-05-23 23:48:00,2.80928,2.8095,2.80518,2.8095,10500000.0
2007-05-23 23:49:00,2.80626,2.80887,2.80528,2.80831,14000000.0
2007-05-23 23:50:00,2.80739,2.80874,2.80645,2.80645,5250000.0
2007-05-23 23:51:00,2.80736,2.8106,2.80724,2.81009,14000000.0
2007-05-23 23:52:00,2.80739,2.80933,2.8046,2.8046,6000000.0
2007-05-23 23:57:00,2.80684,2.8096,2.80684,2.80737,9000000.0
2007-05-23 23:58:00,2.80883,2.80979,2.80482,2.80747,12250000.0
2007-05-24 00:00:00,2.80807,2.80978,2.80734,2.80734,6750000.0
2007-05-24 00:01:00,2.80758,2.81052,2.80726,2.80982,5250000.0
2007-05-24 00:02:00,2.80739,2.81078,2.80739,2.81078,14500000.0
2007-05-24 00:03:00,2.80844,2.81028,2.80844,2.81028,6750000.0
2007-05-24 00:04:00,2.80874,2.81032,2.80653,2.81032,6750000.0
2007-05-24 00:05:00,2.80735,2.80791,2.80604,2.80791,4500000.0
2007-05-24 00:06:00,2.80842,2.8103,2.80743,2.80849,10250000.0
2007-05-24 00:07:00,2.80627,2.81113,2.80627,2.80824,5250000.0
2007-05-24 00:08:00,2.80812,2.8103,2.80493,2.80869,7500000.0
2007-05-24 00:09:00,2.80915,2.81025,2.80563,2.81025,6000000.0
2007-05-24 00:10:00,2.80683,2.80984,2.80671,2.80959,6000000.0
2007-05-24 00:11:00,2.80656,2.81052,2.80656,2.80874,9750000.0
2007-05-24 00:13:00,2.80691,2.8103,2.80628,2.80755,10750000.0
2007-05-24 00:15:00,2.80787,2.81077,2.80737,2.80857,6000000.0
2007-05-24 00:16:00,2.80487,2.80772,2.80415,2.80762,7750000.0
2007-05-24 00:22:00,2.80834,2.80834,2.80474,2.80474,5500000.0
2007-05-24 00:23:00,2.80985,2.81019,2.80684,2.80684,7000000.0
2007-05-24 00:24:00,2.80765,2.80879,2.80305,2.80541,6750000.0
2007-05-24 00:25:00,2.80854,2.80962,2.80442,2.80962,8500000.0
2007-05-24 00:26:00,2.80933,2.81055,2.80712,2.80918,11500000.0
2007-05-24 00:27:00,2.80795,2.81084,2.80458,2.81084,5750000.0
2007-05-24 00:28:00,2.8064,2.81015,2.80477,2.80851,9000000.0
2007-05-24 00:29:00,2.80677,2.80988,2.80513,2.80988,6000000.0
2007-05-24 00:30:00,2.80814,2.8087,2.80644,2.80702,7000000.0
2007-05-24 00:36:00,2.80985,2.8101,2.8084,2.8101,6500000.0
2007-05-24 00:37:00,2.80889,2.81064,2.80731,2.81006,10500000.0
2007-05-24 00:39:00,2.80736,2.81041,2.80716,2.80989,11250000.0
2007-05-24 00:42:00,2.80875,2.81045,2.80454,2.80454,5250000.0
2007-05-24 00:46:00,2.80863,2.81032,2.80771,2.81013,9750000.0
2007-05-24 00:47:00,2.80907,2.81005,2.80611,2.80946,6000000.0
2007-05-24 00:48:00,2.80794,2.80973,2.8074,2.8074,4000000.0
2007-05-24 00:53:00,2.80984,2.81033,2.80727,2.80727,6750000.0
2007-05-24 00:54:00,2.80706,2.81031,2.8062,2.80847,6250000.0
2007-05-24 00:55:00,2.80823,2.80991,2.80823,2.80991,8000000.0
2007-05-24 00:56:00,2.80886,2.8101,2.80786,2.80833,5750000.0
2007-05-24 00:57:00,2.80827,2.81006,2.80827,2.81006,8250000.0
2007-05-24 00:58:00,2.80857,2.81021,2.80731,2.80848,8500000.0
2007-05-24 00:59:00,2.80848,2.81162,2.80696,2.81013,9250000.0
2007-05-24 01:00:00,2.8041,2.80921,2.8041,2.80921,9500000.0
2007-05-24 01:04:00,2.80777,2.81065,2.80421,2.80815,14750000.0
2007-05-24 01:05:00,2.80671,2.81033,2.8057,2.80832,13130000.0
2007-05-24 01:07:00,2.80891,2.80959,2.8086,2.80864,4890000.0
2007-05-24 01:11:00,2.80718,2.81024,2.80718,2.81024,9250000.0
2007-05-24 01:12:00,2.808,2.81016,2.808,2.81016,12750000.0
2007-05-24 01:13:00,2.80866,2.81059,2.80828,2.80969,7500000.0
2007-05-24 01:14:00,2.80822,2.80968,2.80488,2.80488,10750000.0
2007-05-24 01:15:00,2.8091,2.81072,2.80565,2.80565,11250000.0
2007-05-24 01:16:00,2.80867,2.81077,2.80867,2.81052,8500000.0
2007-05-24 01:18:00,2.8082,2.81094,2.80489,2.81094,7500000.0
2007-05-24 01:19:00,2.81014,2.81046,2.80828,2.81046,6750000.0
2007-05-24 01:20:00,2.80849,2.81005,2.807,2.80933,8750000.0
2007-05-24 01:23:00,2.81097,2.81097,2.80784,2.81054,5500000.0
2007-05-24 01:24:00,2.80874,2.81065,2.80528,2.80697,10500000.0
2007-05-24 01:25:00,2.81,2.81128,2.80814,2.81128,9750000.0
2007-05-24 01:26:00,2.80818,2.80818,2.80692,2.80692,5250000.0
2007-05-24 01:27:00,2.81026,2.81041,2.80632,2.80632,8250000.0
2007-05-24 01:28:00,2.81056,2.81179,2.80896,2.80934,7500000.0
2007-05-24 01:29:00,2.80755,2.81102,2.80615,2.81102,12750000.0
2007-05-24 01:34:00,2.80886,2.81112,2.80796,2.80796,4250000.0
2007-05-24 01:35:00,2.80932,2.80932,2.80392,2.80912,9750000.0
2007-05-24 01:36:00,2.80931,2.81027,2.80682,2.80883,6500000.0
2007-05-24 01:37:00,2.80902,2.81162,2.80787,2.81162,7000000.0
2007-05-24 01:38:00,2.80884,2.80889,2.80884,2.80889,3000000.0
2007-05-24 01:39:00,2.81014,2.81088,2.80947,2.80947,6000000.0
2007-05-24 01:40:00,2.80923,2.81029,2.80522,2.80522,7000000.0
2007-05-24 01:41:00,2.81124,2.81159,2.80662,2.80887,6250000.0
2007-05-24 01:42:00,2.81002,2.81099,2.80875,2.81099,7250000.0
2007-05-24 01:43:00,2.81222,2.81222,2.80579,2.80939,9500000.0
2007-05-24 01:44:00,2.81042,2.81145,2.80689,2.80798,11000000.0
2007-05-24 01:45:00,2.80937,2.81097,2.8081,2.8081,7500000.0
2007-05-24 01:46:00,2.81091,2.81091,2.80924,2.80967,6000000.0
2007-05-24 01:47:00,2.80911,2.8113,2.8084,2.80917,11500000.0
2007-05-24 01:51:00,2.80977,2.81177,2.80943,2.80999,8250000.0
2007-05-24 01:52:00,2.80909,2.81091,2.80547,2.80547,6250000.0
2007-05-24 01:53:00,2.80894,2.81088,2.80868,2.81038,6750000.0
2007-05-24 01:54:00,2.80943,2.81137,2.80794,2.80952,8250000.0
2007-05-24 01:55:00,2.81051,2.81063,2.80529,2.80529,5250000.0
2007-05-24 01:56:00,2.80851,2.81219,2.80718,2.80935,6000000.0
2007-05-24 01:57:00,2.81078,2.81078,2.80909,2.80913,8250000.0
2007-05-24 02:00:00,2.80947,2.81119,2.8074,2.81117,10250000.0
2007-05-24 02:02:00,2.81002,2.81206,2.80832,2.81206,10250000.0
2007-05-24 02:03:00,2.81018,2.81177,2.80726,2.80944,8250000.0
2007-05-24 02:04:00,2.80938,2.81159,2.80931,2.81159,5250000.0
2007-05-24 02:05:00,2.80928,2.81111,2.80804,2.81017,12750000.0
2007-05-24 02:06:00,2.80927,2.81106,2.80809,2.80809,7000000.0
2007-05-24 02:07:00,2.80803,2.8113,2.80803,2.80965,16500000.0
2007-05-24 02:08:00,2.81121,2.81168,2.80791,2.80937,11000000.0
2007-05-24 02:09:00,2.81102,2.81124,2.8076,2.80954,12000000.0
2007-05-24 02:10:00,2.81026,2.81101,2.80696,2.80916,7000000.0
2007-05-24 02:11:00,2.80725,2.81066,2.80725,2.81066,9130000.0
2007-05-24 02:12:00,2.80867,2.81047,2.80547,2.80648,9000000.0
2007-05-24 02:13:00,2.81025,2.81091,2.80774,2.80865,9250000.0
2007-05-24 02:14:00,2.80589,2.81086,2.80589,2.8102,6750000.0
2007-05-24 02:15:00,2.80669,2.81075,2.80473,2.81075,11500000.0
2007-05-24 02:16:00,2.80578,2.81078,2.80499,2.80873,4250000.0
2007-05-24 02:17:00,2.80937,2.81105,2.80833,2.80876,5500000.0
2007-05-24 02:18:00,2.80931,2.81039,2.808,2.80913,8500000.0
2007-05-24 02:19:00,2.80876,2.8107,2.80876,2.8107,8380000.0
2007-05-24 02:20:00,2.80894,2.81079,2.80796,2.81079,7250000.0
2007-05-24 02:21:00,2.80549,2.81075,2.80549,2.81075,4750000.0
2007-05-24 02:22:00,2.80865,2.81032,2.80607,2.81024,6000000.0
2007-05-24 02:23:00,2.80904,2.80982,2.80762,2.80919,4500000.0
2007-05-24 02:25:00,2.80813,2.81055,2.80448,2.80884,7750000.0
2007-05-24 02:26:00,2.80947,2.8108,2.80702,2.80906,6750000.0
2007-05-24 02:28:00,2.80912,2.81064,2.80455,2.81064,7760000.0
2007-05-24 02:29:00,2.80732,2.81045,2.8055,2.80875,8000000.0
2007-05-24 02:30:00,2.8112,2.8112,2.8058,2.80872,6630000.0
2007-05-24 02:34:00,2.80839,2.81093,2.80655,2.80814,8630000.0
2007-05-24 02:35:00,2.8109,2.81138,2.80708,2.80953,8130000.0
2007-05-24 02:37:00,2.80836,2.80912,2.80303,2.80912,9130000.0
2007-05-24 02:38:00,2.80949,2.81012,2.80511,2.80933,3750000.0
2007-05-24 02:40:00,2.80696,2.8115,2.80696,2.81131,6500000.0
2007-05-24 02:41:00,2.80704,2.81169,2.80663,2.81145,9000000.0
2007-05-24 02:42:00,2.80918,2.81088,2.80604,2.80802,6000000.0
2007-05-24 02:43:00,2.80644,2.81116,2.80644,2.80981,5750000.0
2007-05-24 02:44:00,2.81015,2.81216,2.81009,2.81216,6500000.0
2007-05-24 02:45:00,2.81091,2.81334,2.80736,2.80736,5750000.0
2007-05-24 02:46:00,2.81123,2.81124,2.8087,2.80871,6750000.0
2007-05-24 02:47:00,2.81099,2.81099,2.80531,2.81012,9000000.0
2007-05-24 02:48:00,2.80935,2.81032,2.80659,2.80943,8250000.0
2007-05-24 02:49:00,2.81163,2.81163,2.8089,2.8089,6000000.0
2007-05-24 02:50:00,2.80935,2.81146,2.80935,2.81087,8000000.0
2007-05-24 02:51:00,2.81087,2.81087,2.80535,2.80947,8250000.0
2007-05-24 02:52:00,2.80982,2.81217,2.80982,2.8116,8000000.0
2007-05-24 02:55:00,2.8108,2.81124,2.80695,2.81124,7750000.0
2007-05-24 02:56:00,2.80918,2.81114,2.80651,2.80651,5500000.0
2007-05-24 02:57:00,2.80863,2.81167,2.80797,2.80862,10630000.0
2007-05-24 02:58:00,2.81174,2.81174,2.80798,2.80942,6000000.0
2007-05-24 02:59:00,2.80895,2.81157,2.80705,2.80937,5250000.0
2007-05-24 03:00:00,2.8113,2.81297,2.80728,2.81224,5500000.0
2007-05-24 03:01:00,2.80993,2.8131,2.8074,2.80953,9000000.0
2007-05-24 03:02:00,2.8105,2.81275,2.80917,2.81055,6500000.0
2007-05-24 03:03:00,2.81099,2.81221,2.80696,2.80696,6250000.0
2007-05-24 03:04:00,2.81032,2.81294,2.80756,2.81294,6250000.0
2007-05-24 03:05:00,2.80863,2.81283,2.80758,2.80954,8500000.0
2007-05-24 03:07:00,2.80969,2.813,2.809,2.80914,7500000.0
2007-05-24 03:12:00,2.81005,2.81316,2.80995,2.81316,5500000.0
2007-05-24 03:13:00,2.80927,2.8133,2.80927,2.81033,13500000.0
2007-05-24 03:14:00,2.80947,2.81371,2.80614,2.81013,5500000.0
2007-05-24 03:16:00,2.8061,2.81349,2.8061,2.81349,5380000.0
2007-05-24 03:17:00,2.80872,2.81425,2.80872,2.81381,19500000.0
2007-05-24 03:18:00,2.81244,2.81382,2.81082,2.81113,11880000.0
2007-05-24 03:19:00,2.80823,2.81293,2.80807,2.80807,8500000.0
2007-05-24 03:20:00,2.8094,2.81344,2.80787,2.81068,5130000.0
2007-05-24 03:21:00,2.8114,2.81409,2.81037,2.81037,5500000.0
2007-05-24 03:22:00,2.81137,2.81331,2.80874,2.81262,8250000.0
2007-05-24 03:23:00,2.81374,2.8142,2.80872,2.80941,5750000.0
2007-05-24 03:24:00,2.8118,2.81388,2.80855,2.81388,13880000.0
2007-05-24 03:25:00,2.80802,2.81269,2.80605,2.80605,12250000.0
2007-05-24 03:26:00,2.81003,2.81134,2.80764,2.80999,14630000.0
2007-05-24 03:27:00,2.80931,2.81012,2.80373,2.80748,12630000.0
2007-05-24 03:29:00,2.8098,2.81216,2.8098,2.81143,11250000.0
2007-05-24 03:30:00,2.81129,2.81185,2.8083,2.81032,6500000.0
2007-05-24 03:31:00,2.80961,2.8132,2.80961,2.8132,8500000.0
2007-05-24 03:32:00,2.81075,2.81276,2.80937,2.81019,6250000.0
2007-05-24 03:33:00,2.81125,2.81355,2.80743,2.80747,7000000.0
2007-05-24 03:35:00,2.81027,2.81334,2.81027,2.811,9750000.0
2007-05-24 03:39:00,2.80909,2.81381,2.80687,2.81381,9510000.0
2007-05-24 03:40:00,2.80722,2.81214,2.80547,2.81092,5500000.0
2007-05-24 03:41:00,2.8097,2.81322,2.8074,2.8102,26130000.0
2007-05-24 03:42:00,2.81058,2.81327,2.80752,2.81327,9130000.0
2007-05-24 03:43:00,2.81303,2.81303,2.80993,2.80993,3750000.0
2007-05-24 03:44:00,2.80519,2.81291,2.80519,2.81237,8750000.0
2007-05-24 03:49:00,2.80614,2.81264,2.80614,2.81231,7000000.0
2007-05-24 03:50:00,2.80726,2.81207,2.80726,2.80895,5500000.0
2007-05-24 03:51:00,2.80908,2.81345,2.80857,2.81345,10750000.0
2007-05-24 03:52:00,2.81265,2.81265,2.80825,2.81225,7250000.0
2007-05-24 03:53:00,2.8081,2.81302,2.8081,2.81302,3250000.0
2007-05-24 03:54:00,2.81198,2.81251,2.80707,2.81251,9130000.0
2007-05-24 03:55:00,2.80749,2.81305,2.80584,2.81305,8750000.0
2007-05-24 03:56:00,2.81073,2.81279,2.80707,2.81009,14500000.0
2007-05-24 03:57:00,2.80989,2.81236,2.80715,2.8103,13130000.0
2007-05-24 03:58:00,2.81104,2.81298,2.80725,2.80958,15500000.0
2007-05-24 03:59:00,2.80948,2.81257,2.8074,2.80901,13000000.0
2007-05-24 04:00:00,2.80891,2.81173,2.80643,2.80702,5130000.0
2007-05-24 04:01:00,2.80996,2.81223,2.80714,2.81101,8500000.0
2007-05-24 04:02:00,2.81007,2.8125,2.80988,2.80988,5630000.0
2007-05-24 04:03:00,2.81239,2.81259,2.8086,2.81034,6250000.0
2007-05-24 04:04:00,2.8133,2.81331,2.8104,2.81331,9380000.0
2007-05-24 04:05:00,2.80996,2.8124,2.80839,2.81021,7250000.0
2007-05-24 04:06:00,2.81056,2.81251,2.80919,2.80919,4500000.0
2007-05-24 04:07:00,2.81139,2.81264,2.80813,2.80813,6000000.0
2007-05-24 04:08:00,2.80965,2.81356,2.80637,2.81087,7250000.0
2007-05-24 04:09:00,2.81062,2.81246,2.80821,2.80821,7000000.0
2007-05-24 04:10:00,2.81252,2.81366,2.8069,2.8069,7250000.0
2007-05-24 04:16:00,2.81101,2.81226,2.80929,2.8103,7000000.0
2007-05-24 04:17:00,2.81037,2.81216,2.80757,2.80986,7000000.0
2007-05-24 04:18:00,2.80858,2.81298,2.80844,2.80844,8000000.0
2007-05-24 04:19:00,2.81068,2.81334,2.81068,2.81334,7000000.0
2007-05-24 04:21:00,2.80953,2.81335,2.80953,2.80959,10250000.0
2007-05-24 04:23:00,2.81138,2.8135,2.8068,2.8135,9260000.0
2007-05-24 04:30:00,2.81152,2.81153,2.80759,2.80963,8250000.0
2007-05-24 04:31:00,2.80743,2.81286,2.80681,2.81267,6500000.0
2007-05-24 04:32:00,2.81116,2.81275,2.80833,2.8116,6380000.0
2007-05-24 04:33:00,2.81257,2.81412,2.80935,2.81375,12250000.0
2007-05-24 04:34:00,2.80893,2.81292,2.80893,2.80998,8260000.0
2007-05-24 04:37:00,2.81,2.81354,2.80731,2.81354,4750000.0
2007-05-24 04:38:00,2.80992,2.81013,2.80908,2.80908,13750000.0
2007-05-24 04:39:00,2.81115,2.81286,2.80889,2.81286,5750000.0
2007-05-24 04:40:00,2.80979,2.81216,2.80979,2.81127,4000000.0
2007-05-24 04:41:00,2.81089,2.81282,2.8088,2.81008,6000000.0
2007-05-24 04:42:00,2.81137,2.81379,2.80756,2.81379,9630000.0
2007-05-24 04:43:00,2.80762,2.80833,2.80658,2.80833,2500000.0
2007-05-24 04:45:00,2.80644,2.81166,2.80644,2.80994,6880000.0
2007-05-24 04:46:00,2.80939,2.81376,2.80939,2.8123,5000000.0
2007-05-24 04:47:00,2.8093,2.81288,2.8093,2.81259,12130000.0
2007-05-24 04:48:00,2.80426,2.81324,2.80426,2.81324,11000000.0
2007-05-24 04:49:00,2.80938,2.81316,2.80843,2.80843,7750000.0
2007-05-24 04:50:00,2.8089,2.8132,2.8089,2.81248,8880000.0
2007-05-24 04:51:00,2.80992,2.81329,2.8088,2.81007,9250000.0
2007-05-24 04:54:00,2.8103,2.81139,2.80986,2.81139,4250000.0
2007-05-24 04:55:00,2.80808,2.80973,2.80748,2.80914,10000000.0
2007-05-24 04:57:00,2.81191,2.81299,2.80987,2.81299,7250000.0
2007-05-24 04:58:00,2.80973,2.81216,2.80939,2.81216,7000000.0
2007-05-24 05:00:00,2.80922,2.81317,2.80922,2.80995,11000000.0
2007-05-24 05:03:00,2.81082,2.81213,2.80732,2.80732,7750000.0
2007-05-24 05:04:00,2.81143,2.81297,2.8078,2.8098,15630000.0
2007-05-24 05:05:00,2.81061,2.81331,2.80984,2.80984,8500000.0
2007-05-24 05:06:00,2.80984,2.81371,2.80742,2.81371,6130000.0
2007-05-24 05:07:00,2.8093,2.81411,2.8093,2.81138,8250000.0
2007-05-24 05:08:00,2.80913,2.81395,2.80671,2.80913,15250000.0
2007-05-24 05:10:00,2.81334,2.81543,2.81241,2.81543,4500000.0
2007-05-24 05:14:00,2.81246,2.81536,2.812,2.812,10000000.0
2007-05-24 05:16:00,2.81233,2.81561,2.80982,2.81213,6500000.0
2007-05-24 05:17:00,2.81169,2.81628,2.81169,2.813,13750000.0
2007-05-24 05:18:00,2.81352,2.81352,2.81282,2.81282,2750000.0
2007-05-24 05:22:00,2.8121,2.81553,2.8121,2.81553,4510000.0
2007-05-24 05:23:00,2.81142,2.816,2.81142,2.81275,11510000.0
2007-05-24 05:24:00,2.81504,2.81504,2.81378,2.81378,1500000.0
2007-05-24 05:28:00,2.81306,2.81593,2.81221,2.81221,10750000.0
2007-05-24 05:32:00,2.81294,2.81434,2.81112,2.81264,10500000.0
2007-05-24 05:33:00,2.81315,2.81584,2.81209,2.8123,13130000.0
2007-05-24 05:34:00,2.81248,2.81499,2.81004,2.81242,4130000.0
2007-05-24 05:35:00,2.80977,2.81579,2.80977,2.81321,10000000.0
2007-05-24 05:37:00,2.8127,2.8134,2.81227,2.81331,5750000.0
2007-05-24 05:38:00,2.81159,2.81652,2.81159,2.81652,4500000.0
2007-05-24 05:39:00,2.81242,2.81242,2.81057,2.81057,2500000.0
2007-05-24 05:40:00,2.81504,2.81577,2.81034,2.81273,4250000.0
2007-05-24 05:41:00,2.81542,2.81638,2.81163,2.8119,12250000.0
2007-05-24 05:44:00,2.81058,2.81585,2.81058,2.81458,8130000.0
2007-05-24 05:45:00,2.81597,2.81629,2.81299,2.81447,8000000.0
2007-05-24 05:46:00,2.81342,2.81579,2.81266,2.81266,8000000.0
2007-05-24 05:52:00,2.81405,2.81595,2.81166,2.81226,11000000.0
2007-05-24 05:53:00,2.81043,2.81646,2.81037,2.81646,5000000.0
2007-05-24 05:54:00,2.81275,2.81546,2.8127,2.81474,7500000.0
2007-05-24 05:55:00,2.81609,2.81609,2.8122,2.8122,8750000.0
2007-05-24 05:56:00,2.81543,2.81615,2.81057,2.81057,6250000.0
2007-05-24 05:57:00,2.81419,2.81531,2.8136,2.81417,5880000.0
2007-05-24 05:58:00,2.81705,2.81705,2.80946,2.81254,7750000.0
2007-05-24 05:59:00,2.81624,2.81624,2.81158,2.81605,18130000.0
2007-05-24 06:00:00,2.81275,2.81631,2.81268,2.81471,5250000.0
2007-05-24 06:01:00,2.81384,2.81667,2.81315,2.81315,11250000.0
2007-05-24 06:02:00,2.81238,2.81548,2.81063,2.81548,3750000.0
2007-05-24 06:03:00,2.81214,2.81555,2.81214,2.81266,7880000.0
2007-05-24 06:04:00,2.81391,2.81552,2.81201,2.81201,8380000.0
2007-05-24 06:05:00,2.81581,2.81581,2.8124,2.8148,2250000.0
2007-05-24 06:06:00,2.81192,2.81218,2.80778,2.8118,7000000.0
2007-05-24 06:09:00,2.81419,2.81443,2.81102,2.8123,7000000.0
2007-05-24 06:10:00,2.80946,2.81582,2.80946,2.81582,19000000.0
2007-05-24 06:11:00,2.81155,2.81572,2.80847,2.81572,7000000.0
2007-05-24 06:12:00,2.81227,2.81594,2.81227,2.81303,5250000.0
2007-05-24 06:13:00,2.8146,2.81618,2.80965,2.81618,6250000.0
2007-05-24 06:14:00,2.81262,2.81581,2.80988,2.81534,12880000.0
2007-05-24 06:15:00,2.81261,2.81478,2.80893,2.80893,5000000.0
2007-05-24 06:16:00,2.81266,2.81584,2.81154,2.81584,9750000.0
2007-05-24 06:17:00,2.81268,2.81592,2.81268,2.81437,5630000.0
2007-05-24 06:18:00,2.8127,2.81602,2.811,2.81602,16250000.0
2007-05-24 06:19:00,2.81178,2.81591,2.81178,2.81591,8500000.0
2007-05-24 06:20:00,2.81297,2.81487,2.81175,2.81175,10000000.0
2007-05-24 06:21:00,2.81159,2.81296,2.80973,2.81086,8750000.0
2007-05-24 06:22:00,2.80995,2.81542,2.80954,2.81542,7250000.0
2007-05-24 06:23:00,2.81245,2.81336,2.80917,2.8117,5880000.0
2007-05-24 06:26:00,2.81087,2.81307,2.81087,2.81307,1750000.0
2007-05-24 06:27:00,2.81206,2.81502,2.81145,2.81178,21510000.0
2007-05-24 06:28:00,2.80874,2.81425,2.80874,2.812,8000000.0
2007-05-24 06:29:00,2.81332,2.81498,2.81215,2.8122,9630000.0
2007-05-24 06:30:00,2.81328,2.81431,2.81151,2.81431,10000000.0
2007-05-24 06:31:00,2.81561,2.81561,2.80978,2.81541,18750000.0
2007-05-24 06:32:00,2.81152,2.81552,2.81152,2.81552,8130000.0
2007-05-24 06:33:00,2.81013,2.81412,2.80722,2.80722,13000000.0
2007-05-24 06:34:00,2.81088,2.8146,2.81028,2.8146,6250000.0
2007-05-24 06:35:00,2.81239,2.81536,2.81044,2.81536,11000000.0
2007-05-24 06:38:00,2.81214,2.81492,2.81015,2.81281,6250000.0
2007-05-24 06:39:00,2.81273,2.81516,2.81055,2.81223,14880000.0
2007-05-24 06:47:00,2.81248,2.8152,2.81177,2.8152,7000000.0
2007-05-24 06:49:00,2.81176,2.81572,2.81176,2.81206,10500000.0
2007-05-24 06:52:00,2.81278,2.81346,2.81005,2.81257,4500000.0
2007-05-24 06:53:00,2.81238,2.81425,2.80924,2.81015,16750000.0
2007-05-24 06:54:00,2.80982,2.81335,2.80649,2.81335,3750000.0
2007-05-24 06:55:00,2.80989,2.81341,2.80989,2.81341,8250000.0
2007-05-24 06:56:00,2.81096,2.81232,2.80954,2.81085,5250000.0
2007-05-24 06:58:00,2.8099,2.81271,2.8099,2.81004,6250000.0
2007-05-24 06:59:00,2.80853,2.81285,2.80762,2.80908,13750000.0
2007-05-24 07:00:00,2.81074,2.81295,2.80645,2.81167,10250000.0
2007-05-24 07:01:00,2.80941,2.81143,2.80913,2.80913,5750000.0
2007-05-24 07:02:00,2.81165,2.81382,2.80989,2.81382,9380000.0
2007-05-24 07:03:00,2.81053,2.81242,2.80685,2.80685,13000000.0
2007-05-24 07:06:00,2.80929,2.81069,2.80929,2.81069,3500000.0
2007-05-24 07:07:00,2.81009,2.81215,2.80912,2.80912,5000000.0
2007-05-24 07:08:00,2.80997,2.81012,2.80822,2.8099,6750000.0
2007-05-24 07:10:00,2.81001,2.81399,2.81001,2.81051,10250000.0
2007-05-24 07:12:00,2.80954,2.81387,2.80907,2.81387,10500000.0
2007-05-24 07:14:00,2.8109,2.81432,2.80907,2.81432,10750000.0
2007-05-24 07:15:00,2.80937,2.81386,2.80732,2.81386,14250000.0
2007-05-24 07:16:00,2.81083,2.81397,2.81083,2.81397,9250000.0
2007-05-24 07:18:00,2.81013,2.81406,2.81013,2.81202,9250000.0
2007-05-24 07:19:00,2.81264,2.8138,2.80803,2.8138,17250000.0
2007-05-24 07:20:00,2.81119,2.81313,2.80752,2.81313,8500000.0
2007-05-24 07:21:00,2.80998,2.8138,2.80936,2.80936,8000000.0
2007-05-24 07:22:00,2.80992,2.81338,2.80945,2.81338,5750000.0
2007-05-24 07:23:00,2.80874,2.8128,2.80874,2.80946,10760000.0
2007-05-24 07:25:00,2.81167,2.81418,2.81165,2.81382,10500000.0
2007-05-24 07:27:00,2.8103,2.81333,2.80933,2.81258,5750000.0
2007-05-24 07:28:00,2.8129,2.81305,2.80694,2.80834,19380000.0
2007-05-24 07:29:00,2.80989,2.8142,2.80989,2.8142,7500000.0
2007-05-24 07:30:00,2.81014,2.81333,2.80866,2.81319,13130000.0
2007-05-24 07:34:00,2.81013,2.81245,2.81013,2.81051,6250000.0
2007-05-24 07:35:00,2.81449,2.81449,2.8097,2.81124,5500000.0
2007-05-24 07:36:00,2.81224,2.81273,2.81094,2.81273,5500000.0
2007-05-24 07:37:00,2.81245,2.81334,2.81094,2.81102,8000000.0
2007-05-24 07:38:00,2.80656,2.81397,2.80656,2.8112,10380000.0
2007-05-24 07:39:00,2.81121,2.81431,2.80741,2.80741,12500000.0
2007-05-24 07:40:00,2.80703,2.81148,2.80703,2.81148,5000000.0
2007-05-24 07:41:00,2.81228,2.81407,2.81119,2.81119,7250000.0
2007-05-24 07:42:00,2.81099,2.81454,2.81099,2.81454,7000000.0
2007-05-24 07:43:00,2.81112,2.81441,2.80912,2.80912,9000000.0
2007-05-24 07:44:00,2.81127,2.81419,2.81127,2.81335,8250000.0
2007-05-24 07:45:00,2.81057,2.81296,2.80969,2.80969,9250000.0
2007-05-24 07:46:00,2.81157,2.81538,2.81038,2.81538,6250000.0
2007-05-24 07:47:00,2.81338,2.81339,2.81075,2.81187,6250000.0
2007-05-24 07:51:00,2.81073,2.81401,2.81073,2.81401,8500000.0
2007-05-24 07:52:00,2.8147,2.8147,2.81165,2.81406,18500000.0
2007-05-24 07:53:00,2.81321,2.8154,2.8113,2.81476,8500000.0
2007-05-24 07:54:00,2.80973,2.81372,2.80742,2.80742,9000000.0
2007-05-24 07:55:00,2.81403,2.81403,2.81168,2.81291,4750000.0
2007-05-24 07:56:00,2.81401,2.81471,2.81047,2.81099,15500000.0
2007-05-24 07:58:00,2.81169,2.81481,2.81169,2.81222,5500000.0
2007-05-24 07:59:00,2.81138,2.81316,2.81088,2.81176,8890000.0
2007-05-24 08:00:00,2.81002,2.81234,2.80768,2.81026,4750000.0
2007-05-24 08:01:00,2.8098,2.81373,2.80816,2.81373,8500000.0
2007-05-24 08:02:00,2.80946,2.81273,2.80801,2.81106,11500000.0
2007-05-24 08:03:00,2.81235,2.81242,2.81044,2.81242,10000000.0
2007-05-24 08:04:00,2.80888,2.81283,2.80888,2.8126,10000000.0
2007-05-24 08:05:00,2.81318,2.81318,2.80976,2.80976,8750000.0
2007-05-24 08:06:00,2.81332,2.81332,2.80984,2.80984,6130000.0
2007-05-24 08:07:00,2.81248,2.81252,2.80782,2.80782,5500000.0
2007-05-24 08:08:00,2.81005,2.81217,2.80679,2.80915,10250000.0
2007-05-24 08:09:00,2.80628,2.81105,2.80535,2.80704,6750000.0
2007-05-24 08:10:00,2.81229,2.81256,2.80632,2.80632,4130000.0
2007-05-24 08:11:00,2.80943,2.81224,2.80943,2.81221,5890000.0
2007-05-24 08:12:00,2.81044,2.81162,2.80828,2.81047,7500000.0
2007-05-24 08:13:00,2.81191,2.81398,2.80866,2.81278,5500000.0
2007-05-24 08:14:00,2.81329,2.81329,2.81165,2.81165,5500000.0
2007-05-24 08:15:00,2.81196,2.81476,2.81033,2.81476,10250000.0
2007-05-24 08:16:00,2.81028,2.81424,2.81028,2.81148,10380000.0
2007-05-24 08:17:00,2.81438,2.81513,2.80906,2.81188,7380000.0
2007-05-24 08:18:00,2.81212,2.81478,2.81003,2.81246,9000000.0
2007-05-24 08:19:00,2.81235,2.81596,2.81067,2.81596,11750000.0
2007-05-24 08:20:00,2.81434,2.8154,2.81298,2.81456,9000000.0
2007-05-24 08:21:00,2.81632,2.81632,2.81159,2.81393,19130000.0
2007-05-24 08:22:00,2.81271,2.8156,2.80971,2.815,19510000.0
2007-05-24 08:23:00,2.81287,2.81553,2.8121,2.81553,6250000.0
2007-05-24 08:24:00,2.81248,2.81536,2.81101,2.81178,16000000.0
2007-05-24 08:25:00,2.81338,2.81489,2.81338,2.81489,7380000.0
2007-05-24 08:26:00,2.81196,2.81473,2.81196,2.81473,4000000.0
2007-05-24 08:27:00,2.81164,2.81481,2.81164,2.81289,7000000.0
2007-05-24 08:28:00,2.81447,2.81538,2.8121,2.81354,6250000.0
2007-05-24 08:29:00,2.8116,2.81212,2.81078,2.81078,5250000.0
2007-05-24 08:30:00,2.81155,2.81479,2.81041,2.81178,6500000.0
2007-05-24 08:31:00,2.81638,2.81638,2.80925,2.81209,7750000.0
2007-05-24 08:32:00,2.8115,2.81498,2.80933,2.81165,10380000.0
2007-05-24 08:33:00,2.81182,2.81637,2.81113,2.81113,8500000.0
2007-05-24 08:34:00,2.81276,2.81429,2.81079,2.81429,9130000.0
2007-05-24 08:35:00,2.81169,2.8143,2.81169,2.8143,8380000.0
2007-05-24 08:36:00,2.81464,2.81464,2.80832,2.81261,12880000.0
2007-05-24 08:37:00,2.80759,2.81466,2.80759,2.81466,9250000.0
2007-05-24 08:38:00,2.81121,2.8146,2.811,2.81266,10750000.0
2007-05-24 08:39:00,2.81355,2.81544,2.81264,2.81337,14630000.0
2007-05-24 08:40:00,2.81591,2.81591,2.8119,2.81365,15750000.0
2007-05-24 08:41:00,2.81256,2.81496,2.81043,2.81496,8130000.0
2007-05-24 08:42:00,2.81255,2.81592,2.81201,2.81298,9750000.0
2007-05-24 08:43:00,2.81504,2.81619,2.81328,2.81619,7750000.0
2007-05-24 08:44:00,2.81251,2.8155,2.81084,2.81399,7250000.0
2007-05-24 08:45:00,2.81543,2.81543,2.8113,2.81464,9000000.0
2007-05-24 08:46:00,2.81617,2.81664,2.81348,2.81573,7250000.0
2007-05-24 08:47:00,2.81508,2.81605,2.81291,2.8136,10500000.0
2007-05-24 08:48:00,2.81332,2.81641,2.81091,2.81616,7750000.0
2007-05-24 08:49:00,2.81645,2.81666,2.81319,2.81596,13750000.0
2007-05-24 08:50:00,2.81714,2.81769,2.81217,2.81681,7000000.0
2007-05-24 08:52:00,2.81631,2.81675,2.81271,2.81652,17250000.0
2007-05-24 08:53:00,2.81669,2.81693,2.81182,2.81644,10010000.0
2007-05-24 08:54:00,2.81694,2.81698,2.81342,2.81618,13380000.0
2007-05-24 08:55:00,2.81739,2.81739,2.81392,2.81577,10890000.0
2007-05-24 08:56:00,2.81652,2.81675,2.81232,2.81232,11750000.0
2007-05-24 08:57:00,2.81526,2.81717,2.8115,2.81717,12500000.0
2007-05-24 08:58:00,2.81368,2.81497,2.81047,2.81237,13880000.0
2007-05-24 08:59:00,2.81536,2.81536,2.81272,2.81454,8000000.0
2007-05-24 09:00:00,2.81175,2.81616,2.81175,2.81616,7500000.0
2007-05-24 09:01:00,2.81472,2.81472,2.81238,2.81418,5630000.0
2007-05-24 09:02:00,2.81574,2.81574,2.81244,2.81474,12380000.0
2007-05-24 09:03:00,2.81558,2.81558,2.80927,2.80927,6630000.0
2007-05-24 09:04:00,2.8101,2.81478,2.80811,2.81478,4750000.0
2007-05-24 09:05:00,2.81229,2.81533,2.81145,2.81533,4500000.0
2007-05-24 09:06:00,2.81519,2.81561,2.81052,2.81287,10880000.0
2007-05-24 09:07:00,2.81444,2.81594,2.81268,2.81471,9250000.0
2007-05-24 09:08:00,2.81183,2.81553,2.8116,2.8154,20010000.0
2007-05-24 09:09:00,2.81209,2.81583,2.81092,2.81583,14130000.0
2007-05-24 09:10:00,2.81474,2.81515,2.80861,2.80941,14510000.0
2007-05-24 09:11:00,2.81524,2.81655,2.81366,2.81542,11380000.0
2007-05-24 09:12:00,2.81473,2.81702,2.81291,2.81291,11000000.0
2007-05-24 09:14:00,2.81513,2.81642,2.81139,2.81642,12250000.0
2007-05-24 09:15:00,2.81273,2.81684,2.81096,2.81512,8750000.0
2007-05-24 09:16:00,2.81601,2.81626,2.81107,2.81257,7130000.0
2007-05-24 09:17:00,2.81671,2.81757,2.81492,2.81583,7750000.0
2007-05-24 09:18:00,2.81576,2.81614,2.81181,2.81513,7260000.0
2007-05-24 09:19:00,2.815,2.81713,2.81362,2.81407,6750000.0
2007-05-24 09:20:00,2.81253,2.81565,2.81139,2.81486,5260000.0
2007-05-24 09:21:00,2.81578,2.81619,2.80884,2.80884,9750000.0
2007-05-24 09:22:00,2.81437,2.81634,2.8132,2.81634,8640000.0
2007-05-24 09:23:00,2.81575,2.81669,2.81229,2.81501,5250000.0
2007-05-24 09:24:00,2.81618,2.81743,2.81198,2.81617,10380000.0
2007-05-24 09:25:00,2.81733,2.81794,2.81331,2.81461,11250000.0
2007-05-24 09:26:00,2.81776,2.8188,2.81193,2.8188,7500000.0
2007-05-24 09:27:00,2.81619,2.81767,2.81241,2.81478,9000000.0
2007-05-24 09:28:00,2.8168,2.81966,2.81595,2.8187,9380000.0
2007-05-24 09:29:00,2.81903,2.81903,2.8146,2.81708,17630000.0
2007-05-24 09:30:00,2.81797,2.81953,2.81455,2.81717,8750000.0
2007-05-24 09:31:00,2.81801,2.81882,2.81647,2.8188,10750000.0
2007-05-24 09:32:00,2.81897,2.82,2.81289,2.82,5250000.0
2007-05-24 09:33:00,2.81952,2.81952,2.81616,2.81676,6250000.0
2007-05-24 09:34:00,2.81815,2.81874,2.81461,2.81461,7390000.0
2007-05-24 09:35:00,2.81601,2.81951,2.81601,2.81951,6000000.0
2007-05-24 09:36:00,2.8194,2.82017,2.81459,2.81478,10750000.0
2007-05-24 09:37:00,2.81808,2.82008,2.81774,2.81945,9500000.0
2007-05-24 09:38:00,2.82045,2.82195,2.81656,2.82041,12880000.0
2007-05-24 09:39:00,2.8219,2.822,2.81813,2.81813,3630000.0
2007-05-24 09:40:00,2.82148,2.82148,2.81821,2.82013,7750000.0
2007-05-24 09:41:00,2.819,2.82093,2.81647,2.82093,6630000.0
2007-05-24 09:42:00,2.82057,2.82099,2.81603,2.81803,10880000.0
2007-05-24 09:43:00,2.82182,2.82182,2.81487,2.81938,10510000.0
2007-05-24 09:44:00,2.82086,2.82086,2.81856,2.81856,5130000.0
2007-05-24 09:45:00,2.81909,2.82191,2.81623,2.82191,11750000.0
2007-05-24 09:46:00,2.82278,2.82294,2.8177,2.82132,9750000.0
2007-05-24 09:47:00,2.82113,2.82493,2.82113,2.82467,4010000.0
2007-05-24 09:48:00,2.82266,2.82415,2.8215,2.82415,11750000.0
2007-05-24 09:49:00,2.82338,2.82396,2.82107,2.8236,10000000.0
2007-05-24 09:50:00,2.82222,2.82429,2.81975,2.82429,7750000.0
2007-05-24 09:51:00,2.82124,2.82442,2.82124,2.82442,6500000.0
2007-05-24 09:52:00,2.82347,2.82419,2.81983,2.82419,7380000.0
2007-05-24 09:53:00,2.82392,2.82392,2.8195,2.82295,7630000.0
2007-05-24 09:54:00,2.82216,2.82356,2.8205,2.82296,10750000.0
2007-05-24 09:55:00,2.82328,2.82358,2.81666,2.82025,7500000.0
2007-05-24 09:56:00,2.82286,2.8236,2.81955,2.82352,12750000.0
2007-05-24 09:57:00,2.81987,2.82368,2.81831,2.82321,16250000.0
2007-05-24 09:58:00,2.82092,2.82285,2.82003,2.82174,5250000.0
2007-05-24 09:59:00,2.82108,2.82463,2.81906,2.82412,12130000.0
2007-05-24 10:00:00,2.81967,2.82389,2.81967,2.81995,11250000.0
2007-05-24 10:01:00,2.82034,2.82235,2.82019,2.82205,10750000.0
2007-05-24 10:02:00,2.81867,2.82381,2.81867,2.82233,3750000.0
2007-05-24 10:03:00,2.8186,2.82335,2.81611,2.82268,11000000.0
2007-05-24 10:04:00,2.82088,2.82264,2.82051,2.82133,8130000.0
2007-05-24 10:05:00,2.82099,2.825,2.81765,2.82383,10760000.0
2007-05-24 10:06:00,2.82454,2.82506,2.82268,2.82482,8250000.0
2007-05-24 10:07:00,2.82392,2.82446,2.81714,2.8224,10010000.0
2007-05-24 10:08:00,2.81922,2.82299,2.81814,2.82098,9500000.0
2007-05-24 10:09:00,2.81479,2.82478,2.81479,2.82478,11000000.0
2007-05-24 10:10:00,2.81919,2.82324,2.81919,2.82324,7130000.0
2007-05-24 10:11:00,2.82075,2.8223,2.81806,2.81806,14750000.0
2007-05-24 10:12:00,2.81873,2.82153,2.81717,2.81774,9000000.0
2007-05-24 10:13:00,2.82173,2.82185,2.81547,2.81547,11500000.0
2007-05-24 10:14:00,2.82213,2.82346,2.8201,2.8201,7750000.0
2007-05-24 10:15:00,2.81996,2.82116,2.81538,2.81877,9250000.0
2007-05-24 10:16:00,2.82258,2.82258,2.81803,2.8198,6500000.0
2007-05-24 10:17:00,2.81859,2.8227,2.81829,2.82144,10510000.0
2007-05-24 10:18:00,2.81878,2.8226,2.81878,2.81916,9380000.0
2007-05-24 10:19:00,2.82052,2.82052,2.82052,2.82052,750000.0
2007-05-24 10:20:00,2.82078,2.82154,2.81737,2.82074,8630000.0
2007-05-24 10:21:00,2.82223,2.82245,2.81841,2.82222,9130000.0
2007-05-24 10:22:00,2.81841,2.82303,2.81841,2.82303,6250000.0
2007-05-24 10:23:00,2.81814,2.82271,2.81791,2.81893,8500000.0
2007-05-24 10:24:00,2.82047,2.82228,2.81849,2.82111,9380000.0
2007-05-24 10:25:00,2.82188,2.82283,2.81792,2.82104,9630000.0
2007-05-24 10:26:00,2.82206,2.82349,2.81912,2.82279,7880000.0
2007-05-24 10:27:00,2.81872,2.81938,2.81313,2.81872,9000000.0
2007-05-24 10:28:00,2.8182,2.82339,2.81766,2.823,10750000.0
2007-05-24 10:29:00,2.82161,2.82369,2.81995,2.81995,5250000.0
2007-05-24 10:30:00,2.82174,2.82257,2.81888,2.82257,9500000.0
2007-05-24 10:31:00,2.82016,2.82269,2.82016,2.82269,5250000.0
2007-05-24 10:32:00,2.82253,2.82343,2.82143,2.8228,8000000.0
2007-05-24 10:33:00,2.82265,2.82289,2.81853,2.82207,14380000.0
2007-05-24 10:34:00,2.81832,2.82151,2.81659,2.82151,8880000.0
2007-05-24 10:35:00,2.82297,2.82297,2.8173,2.81904,10630000.0
2007-05-24 10:36:00,2.82255,2.82255,2.81798,2.82209,7250000.0
2007-05-24 10:37:00,2.82207,2.82351,2.82001,2.82351,13380000.0
2007-05-24 10:38:00,2.82283,2.82283,2.81881,2.8216,6750000.0
2007-05-24 10:39:00,2.82299,2.82311,2.81784,2.81784,6750000.0
2007-05-24 10:40:00,2.82193,2.82266,2.81785,2.81785,7630000.0
2007-05-24 10:41:00,2.82374,2.82408,2.81702,2.81702,6500000.0
2007-05-24 10:42:00,2.82116,2.82281,2.81763,2.82253,6750000.0
2007-05-24 10:43:00,2.82144,2.82341,2.81847,2.81847,4880000.0
2007-05-24 10:44:00,2.8236,2.82361,2.81696,2.8211,8750000.0
2007-05-24 10:45:00,2.82368,2.82384,2.81782,2.82299,6380000.0
2007-05-24 10:46:00,2.82313,2.82313,2.81815,2.82003,13510000.0
2007-05-24 10:47:00,2.82123,2.82333,2.82115,2.82138,8000000.0
2007-05-24 10:48:00,2.8225,2.82326,2.8211,2.82326,6750000.0
2007-05-24 10:49:00,2.82481,2.82481,2.81891,2.81891,17520000.0
2007-05-24 10:50:00,2.82352,2.82352,2.81801,2.8211,9250000.0
2007-05-24 10:51:00,2.82227,2.82275,2.81885,2.81885,8130000.0
2007-05-24 10:52:00,2.82252,2.82413,2.82057,2.82057,7880000.0
2007-05-24 10:53:00,2.81645,2.82317,2.81645,2.81989,7760000.0
2007-05-24 10:54:00,2.82306,2.82418,2.81933,2.82418,6380000.0
2007-05-24 10:55:00,2.82503,2.82503,2.81936,2.82203,8500000.0
2007-05-24 10:56:00,2.82075,2.82439,2.81872,2.81872,10380000.0
2007-05-24 10:57:00,2.82201,2.82413,2.82059,2.82059,6250000.0
2007-05-24 10:58:00,2.82354,2.82408,2.81757,2.82408,8500000.0
2007-05-24 10:59:00,2.82351,2.82673,2.81951,2.82113,14250000.0
2007-05-24 11:00:00,2.82266,2.82428,2.8195,2.82309,9000000.0
2007-05-24 11:01:00,2.82428,2.8257,2.82062,2.82247,18010000.0
2007-05-24 11:02:00,2.82161,2.82404,2.82044,2.82044,3750000.0
2007-05-24 11:03:00,2.82144,2.82274,2.81675,2.81675,12000000.0
2007-05-24 11:04:00,2.81958,2.82246,2.81858,2.82246,8500000.0
2007-05-24 11:05:00,2.81893,2.82368,2.81888,2.82112,6630000.0
2007-05-24 11:06:00,2.81901,2.82379,2.81781,2.8237,14880000.0
2007-05-24 11:07:00,2.8228,2.82329,2.81939,2.82329,6880000.0
2007-05-24 11:08:00,2.82013,2.8245,2.82013,2.8245,7880000.0
2007-05-24 11:09:00,2.82044,2.82451,2.82044,2.82451,7250000.0
2007-05-24 11:10:00,2.82439,2.82459,2.81707,2.81969,6250000.0
2007-05-24 11:11:00,2.82293,2.82387,2.8212,2.82387,7380000.0
2007-05-24 11:13:00,2.82335,2.82473,2.81957,2.82473,9500000.0
2007-05-24 11:14:00,2.82365,2.82369,2.81869,2.82029,10000000.0
2007-05-24 11:15:00,2.82219,2.8244,2.82076,2.82242,10500000.0
2007-05-24 11:16:00,2.82089,2.82308,2.81914,2.81943,13250000.0
2007-05-24 11:17:00,2.81999,2.82264,2.81853,2.82264,6000000.0
2007-05-24 11:18:00,2.81848,2.82151,2.81848,2.81924,10000000.0
2007-05-24 11:19:00,2.82102,2.82161,2.81794,2.81794,6630000.0
2007-05-24 11:20:00,2.82001,2.82141,2.81247,2.81536,8130000.0
2007-05-24 11:21:00,2.82101,2.8215,2.8136,2.81764,11380000.0
2007-05-24 11:22:00,2.82141,2.82156,2.81705,2.81804,5130000.0
2007-05-24 11:23:00,2.82025,2.82094,2.81562,2.81728,14750000.0
2007-05-24 11:24:00,2.82107,2.82107,2.8134,2.81948,15130000.0
2007-05-24 11:25:00,2.81863,2.81975,2.81353,2.81621,15750000.0
2007-05-24 11:26:00,2.8198,2.82065,2.81727,2.82065,8880000.0
2007-05-24 11:27:00,2.81914,2.81961,2.81461,2.81944,9130000.0
2007-05-24 11:28:00,2.81967,2.81992,2.8141,2.81717,7000000.0
2007-05-24 11:29:00,2.81929,2.81929,2.81421,2.81849,10000000.0
2007-05-24 11:30:00,2.81999,2.81999,2.8152,2.81564,8250000.0
2007-05-24 11:31:00,2.81986,2.81986,2.81634,2.81823,5750000.0
2007-05-24 11:32:00,2.81969,2.81969,2.81443,2.81861,7130000.0
2007-05-24 11:33:00,2.81769,2.81955,2.81698,2.81764,10630000.0
2007-05-24 11:34:00,2.81463,2.81875,2.81317,2.81875,5750000.0
2007-05-24 11:35:00,2.81959,2.81959,2.81449,2.81686,6130000.0
2007-05-24 11:36:00,2.8193,2.8193,2.81373,2.81895,5500000.0
2007-05-24 11:37:00,2.8187,2.81969,2.81576,2.81723,7880000.0
2007-05-24 11:38:00,2.81751,2.81891,2.81584,2.81759,4760000.0
2007-05-24 11:39:00,2.81809,2.81907,2.81679,2.81907,8750000.0
2007-05-24 11:40:00,2.81675,2.81922,2.81494,2.81922,8500000.0
2007-05-24 11:41:00,2.81835,2.81955,2.81484,2.81668,7000000.0
2007-05-24 11:42:00,2.81869,2.81905,2.81661,2.81719,7000000.0
2007-05-24 11:43:00,2.81871,2.81885,2.8158,2.81596,6630000.0
2007-05-24 11:44:00,2.81743,2.81775,2.81504,2.81652,7000000.0
2007-05-24 11:45:00,2.81637,2.81796,2.81402,2.81484,13380000.0
2007-05-24 11:46:00,2.8189,2.8189,2.81318,2.81564,8130000.0
2007-05-24 11:47:00,2.81815,2.81815,2.8153,2.81725,6750000.0
2007-05-24 11:48:00,2.81411,2.81723,2.81411,2.81525,5500000.0
2007-05-24 11:49:00,2.81742,2.81787,2.81242,2.81658,9250000.0
2007-05-24 11:50:00,2.81659,2.81786,2.81261,2.81436,7750000.0
2007-05-24 11:51:00,2.81541,2.81775,2.81325,2.81534,12500000.0
2007-05-24 11:52:00,2.81854,2.81854,2.81504,2.8178,9500000.0
2007-05-24 11:53:00,2.81358,2.81793,2.81358,2.81707,8250000.0
2007-05-24 11:54:00,2.81461,2.81814,2.81461,2.81806,6880000.0
2007-05-24 11:55:00,2.8148,2.81758,2.81363,2.81494,12630000.0
2007-05-24 11:56:00,2.81489,2.81842,2.81335,2.81842,11000000.0
2007-05-24 11:57:00,2.8177,2.81845,2.81279,2.81487,13380000.0
2007-05-24 11:58:00,2.81683,2.81894,2.81513,2.81694,6250000.0
2007-05-24 11:59:00,2.81754,2.81871,2.81595,2.81871,9500000.0
2007-05-24 12:00:00,2.81997,2.81997,2.81644,2.81941,9500000.0
2007-05-24 12:01:00,2.8142,2.81932,2.81408,2.81932,10250000.0
2007-05-24 12:02:00,2.81543,2.81881,2.81543,2.81878,5250000.0
2007-05-24 12:03:00,2.8173,2.81945,2.8155,2.8155,6750000.0
2007-05-24 12:04:00,2.81871,2.81916,2.81646,2.81646,3750000.0
2007-05-24 12:05:00,2.81842,2.81876,2.81488,2.81626,8750000.0
2007-05-24 12:06:00,2.81854,2.81904,2.81444,2.81904,10880000.0
2007-05-24 12:07:00,2.81807,2.8192,2.81608,2.81608,8250000.0
2007-05-24 12:08:00,2.81722,2.81911,2.81658,2.81658,6000000.0
2007-05-24 12:09:00,2.81932,2.81932,2.81561,2.81647,6880000.0
2007-05-24 12:10:00,2.82015,2.82015,2.81242,2.81932,8250000.0
2007-05-24 12:11:00,2.81736,2.81847,2.8118,2.81603,9750000.0
2007-05-24 12:12:00,2.81839,2.81845,2.81254,2.81681,6130000.0
2007-05-24 12:13:00,2.81674,2.81765,2.81352,2.81718,9250000.0
2007-05-24 12:14:00,2.81539,2.8185,2.81439,2.8185,12380000.0
2007-05-24 12:15:00,2.81421,2.81873,2.81421,2.81873,6880000.0
2007-05-24 12:16:00,2.81601,2.81868,2.81452,2.81483,16000000.0
2007-05-24 12:17:00,2.81507,2.81627,2.81507,2.81627,4000000.0
2007-05-24 12:18:00,2.81894,2.81989,2.81547,2.81819,7510000.0
2007-05-24 12:19:00,2.82039,2.82039,2.81625,2.82009,6630000.0
2007-05-24 12:20:00,2.82044,2.82064,2.81601,2.81676,6130000.0
2007-05-24 12:21:00,2.81833,2.82046,2.8138,2.81833,11380000.0
2007-05-24 12:22:00,2.81682,2.82082,2.81507,2.82029,10380000.0
2007-05-24 12:23:00,2.81701,2.82083,2.81537,2.81804,9880000.0
2007-05-24 12:24:00,2.81754,2.82096,2.81749,2.81851,11000000.0
2007-05-24 12:25:00,2.81932,2.82057,2.81818,2.8192,7000000.0
2007-05-24 12:26:00,2.82107,2.82132,2.81832,2.81873,11380000.0
2007-05-24 12:27:00,2.82201,2.82201,2.81751,2.8176,9130000.0
2007-05-24 12:28:00,2.81884,2.82368,2.81884,2.82361,10140000.0
2007-05-24 12:29:00,2.82058,2.82284,2.81818,2.8219,8630000.0
2007-05-24 12:30:00,2.82206,2.82323,2.81898,2.81984,8630000.0
2007-05-24 12:31:00,2.82095,2.82384,2.82095,2.82384,5880000.0
2007-05-24 12:32:00,2.82464,2.82495,2.81789,2.82086,7000000.0
2007-05-24 12:33:00,2.82394,2.8242,2.81818,2.82016,6500000.0
2007-05-24 12:34:00,2.82335,2.82426,2.81969,2.82426,9630000.0
2007-05-24 12:35:00,2.82432,2.82445,2.81878,2.82445,9130000.0
2007-05-24 12:36:00,2.82456,2.82565,2.82074,2.8247,15000000.0
2007-05-24 12:37:00,2.82625,2.82757,2.82079,2.82555,12260000.0
2007-05-24 12:38:00,2.82586,2.82612,2.82136,2.82587,7750000.0
2007-05-24 12:39:00,2.82553,2.82559,2.82302,2.82313,13260000.0
2007-05-24 12:40:00,2.826,2.826,2.82216,2.82373,7380000.0
2007-05-24 12:41:00,2.82543,2.82696,2.82248,2.8251,10250000.0
2007-05-24 12:42:00,2.82586,2.82679,2.82272,2.82272,8000000.0
2007-05-24 12:43:00,2.82658,2.82658,2.82268,2.82301,13000000.0
2007-05-24 12:44:00,2.8246,2.82473,2.81999,2.823,7630000.0
2007-05-24 12:45:00,2.82249,2.82642,2.82249,2.82624,11000000.0
2007-05-24 12:46:00,2.82494,2.82704,2.82402,2.82517,8500000.0
2007-05-24 12:47:00,2.82731,2.82754,2.82364,2.82626,5630000.0
2007-05-24 12:48:00,2.82385,2.82619,2.82379,2.82604,10380000.0
2007-05-24 12:49:00,2.82635,2.82838,2.82346,2.82817,7250000.0
2007-05-24 12:50:00,2.82872,2.82872,2.82121,2.82203,11000000.0
2007-05-24 12:51:00,2.82405,2.82752,2.82158,2.82669,8380000.0
2007-05-24 12:52:00,2.82683,2.82683,2.81942,2.82292,10750000.0
2007-05-24 12:53:00,2.82184,2.82534,2.82184,2.82306,11880000.0
2007-05-24 12:54:00,2.82448,2.82626,2.81794,2.82415,6750000.0
2007-05-24 12:55:00,2.82278,2.82598,2.82213,2.82346,12380000.0
2007-05-24 12:56:00,2.82522,2.82652,2.82215,2.82395,7000000.0
2007-05-24 12:57:00,2.82388,2.8244,2.82229,2.82313,6760000.0
2007-05-24 12:58:00,2.82214,2.82436,2.81899,2.82436,5750000.0
2007-05-24 12:59:00,2.82314,2.82407,2.81894,2.81894,10750000.0
2007-05-24 13:00:00,2.82458,2.82483,2.82127,2.82127,6750000.0
2007-05-24 13:01:00,2.82113,2.82366,2.81933,2.81933,10500000.0
2007-05-24 13:02:00,2.82134,2.82483,2.81795,2.8225,13380000.0
2007-05-24 13:03:00,2.81785,2.82451,2.81785,2.82348,12750000.0
2007-05-24 13:04:00,2.82194,2.82506,2.82132,2.82426,7250000.0
2007-05-24 13:05:00,2.82012,2.82482,2.82012,2.82434,12250000.0
2007-05-24 13:06:00,2.82362,2.82447,2.81752,2.82101,10000000.0
2007-05-24 13:07:00,2.82341,2.82445,2.81823,2.82262,12750000.0
2007-05-24 13:08:00,2.82187,2.82546,2.82187,2.82485,4380000.0
2007-05-24 13:09:00,2.82475,2.82561,2.81917,2.81917,7630000.0
2007-05-24 13:10:00,2.82273,2.82573,2.82207,2.8238,5500000.0
2007-05-24 13:11:00,2.82149,2.82558,2.82061,2.82424,6250000.0
2007-05-24 13:12:00,2.82233,2.82542,2.82152,2.82542,9890000.0
2007-05-24 13:13:00,2.82374,2.82528,2.82006,2.82528,8000000.0
2007-05-24 13:14:00,2.81971,2.82463,2.81971,2.82006,6130000.0
2007-05-24 13:15:00,2.82258,2.82446,2.81982,2.82446,9750000.0
2007-05-24 13:16:00,2.82054,2.82517,2.82046,2.82355,8000000.0
2007-05-24 13:17:00,2.82119,2.82458,2.82114,2.82414,18130000.0
2007-05-24 13:18:00,2.81878,2.82073,2.81788,2.82061,6250000.0
2007-05-24 13:19:00,2.82519,2.82544,2.82084,2.82194,9000000.0
2007-05-24 13:20:00,2.82008,2.82476,2.82008,2.82473,12130000.0
2007-05-24 13:21:00,2.82072,2.82534,2.82072,2.82534,9000000.0
2007-05-24 13:22:00,2.82554,2.8261,2.82222,2.82541,5130000.0
2007-05-24 13:23:00,2.82468,2.82515,2.82092,2.82452,10630000.0
2007-05-24 13:24:00,2.82505,2.82599,2.81996,2.82582,10630000.0
2007-05-24 13:25:00,2.82209,2.82616,2.82037,2.82616,8760000.0
2007-05-24 13:26:00,2.82314,2.82642,2.82114,2.82571,10000000.0
2007-05-24 13:27:00,2.82226,2.82496,2.8197,2.82455,8500000.0
2007-05-24 13:28:00,2.81899,2.82566,2.81899,2.82544,5130000.0
2007-05-24 13:29:00,2.826,2.82639,2.82158,2.82158,9500000.0
2007-05-24 13:30:00,2.82134,2.82461,2.81784,2.82054,9000000.0
2007-05-24 13:31:00,2.82437,2.82615,2.82087,2.82449,8500000.0
2007-05-24 13:32:00,2.82193,2.825,2.82193,2.8242,7500000.0
2007-05-24 13:33:00,2.82225,2.82506,2.81802,2.82462,14250000.0
2007-05-24 13:34:00,2.82213,2.82513,2.82213,2.82513,7760000.0
2007-05-24 13:35:00,2.82527,2.82527,2.8212,2.82486,12250000.0
2007-05-24 13:36:00,2.82576,2.82644,2.82357,2.82582,10000000.0
2007-05-24 13:37:00,2.82612,2.82649,2.82083,2.82507,11000000.0
2007-05-24 13:38:00,2.82236,2.82591,2.82205,2.82434,10750000.0
2007-05-24 13:39:00,2.82453,2.82504,2.81979,2.82444,7630000.0
2007-05-24 13:40:00,2.82132,2.82563,2.81866,2.81866,6880000.0
2007-05-24 13:41:00,2.82603,2.82603,2.82279,2.82521,8500000.0
2007-05-24 13:42:00,2.82329,2.82329,2.82323,2.82323,1750000.0
2007-05-24 13:43:00,2.82586,2.82586,2.82133,2.82182,3000000.0
2007-05-24 13:44:00,2.82508,2.82564,2.81957,2.82204,11130000.0
2007-05-24 13:45:00,2.82377,2.82446,2.82039,2.82144,7250000.0
2007-05-24 13:46:00,2.82082,2.82296,2.8178,2.8178,7750000.0
2007-05-24 13:47:00,2.82143,2.82296,2.81625,2.82078,9000000.0
2007-05-24 13:48:00,2.82144,2.82182,2.81728,2.81926,7750000.0
2007-05-24 13:49:00,2.81908,2.82347,2.8184,2.82219,8760000.0
2007-05-24 13:50:00,2.82075,2.82115,2.81828,2.81828,5250000.0
2007-05-24 13:51:00,2.82308,2.82308,2.81669,2.81981,8000000.0
2007-05-24 13:52:00,2.82292,2.82362,2.81851,2.82043,7380000.0
2007-05-24 13:53:00,2.82309,2.82309,2.82005,2.82005,8250000.0
2007-05-24 13:54:00,2.82135,2.82266,2.81911,2.81953,8260000.0
2007-05-24 13:55:00,2.82442,2.82442,2.81661,2.8218,7750000.0
2007-05-24 13:56:00,2.81948,2.82201,2.81692,2.82201,7250000.0
2007-05-24 13:57:00,2.82162,2.82253,2.82101,2.82232,10750000.0
2007-05-24 13:58:00,2.8234,2.82346,2.82007,2.82007,10630000.0
2007-05-24 13:59:00,2.82013,2.82396,2.81902,2.82286,9000000.0
2007-05-24 14:00:00,2.82275,2.82275,2.81557,2.82233,13750000.0
2007-05-24 14:01:00,2.82123,2.82426,2.81956,2.81956,8510000.0
2007-05-24 14:02:00,2.81961,2.81961,2.81896,2.81896,1500000.0
2007-05-24 14:05:00,2.82068,2.82228,2.81949,2.82084,7000000.0
2007-05-24 14:06:00,2.82135,2.82316,2.81892,2.82289,6000000.0
2007-05-24 14:07:00,2.82301,2.82301,2.82018,2.82018,2250000.0
2007-05-24 14:08:00,2.8202,2.82311,2.8184,2.82286,6380000.0
2007-05-24 14:09:00,2.81798,2.8209,2.81798,2.81987,4000000.0
2007-05-24 14:10:00,2.81873,2.82381,2.8165,2.82029,7500000.0
2007-05-24 14:11:00,2.82421,2.82421,2.81895,2.8226,9250000.0
2007-05-24 14:12:00,2.82351,2.82351,2.8199,2.8199,11000000.0
2007-05-24 14:13:00,2.82051,2.82306,2.81923,2.82214,10750000.0
2007-05-24 14:14:00,2.82011,2.82339,2.81809,2.81809,12630000.0
2007-05-24 14:15:00,2.81879,2.82217,2.81741,2.82166,5750000.0
2007-05-24 14:16:00,2.82169,2.8224,2.81971,2.8224,6130000.0
2007-05-24 14:17:00,2.8225,2.82279,2.82083,2.8216,5500000.0
2007-05-24 14:18:00,2.82175,2.8228,2.81976,2.82136,10880000.0
2007-05-24 14:19:00,2.81942,2.82277,2.81746,2.82128,5250000.0
2007-05-24 14:20:00,2.82163,2.82268,2.81596,2.81887,7500000.0
2007-05-24 14:21:00,2.82157,2.82252,2.81721,2.82028,8500000.0
2007-05-24 14:22:00,2.82307,2.82374,2.81912,2.82113,6630000.0
2007-05-24 14:23:00,2.8227,2.82491,2.81987,2.82104,10880000.0
2007-05-24 14:24:00,2.82432,2.82439,2.81771,2.82314,10500000.0
2007-05-24 14:25:00,2.81991,2.82328,2.81958,2.82221,8500000.0
2007-05-24 14:26:00,2.82138,2.82243,2.81669,2.81669,5750000.0
2007-05-24 14:27:00,2.82011,2.82324,2.81844,2.82,7630000.0
2007-05-24 14:28:00,2.81961,2.82309,2.81961,2.82069,8500000.0
2007-05-24 14:29:00,2.82173,2.8229,2.81942,2.82216,8130000.0
2007-05-24 14:30:00,2.82383,2.82383,2.81834,2.81834,8000000.0
2007-05-24 14:31:00,2.8219,2.82414,2.81664,2.82135,7750000.0
2007-05-24 14:32:00,2.82562,2.82579,2.82103,2.8254,10750000.0
2007-05-24 14:33:00,2.82487,2.82553,2.81857,2.82477,6750000.0
2007-05-24 14:34:00,2.82615,2.82667,2.82303,2.82516,8250000.0
2007-05-24 14:35:00,2.82484,2.82831,2.82392,2.82392,9000000.0
2007-05-24 14:36:00,2.82705,2.82771,2.82568,2.82692,6500000.0
2007-05-24 14:37:00,2.82881,2.82885,2.82442,2.82442,12250000.0
2007-05-24 14:38:00,2.82815,2.82864,2.82247,2.82804,10750000.0
2007-05-24 14:39:00,2.82813,2.82854,2.82608,2.82608,8000000.0
2007-05-24 14:40:00,2.82876,2.82876,2.8231,2.82531,4500000.0
2007-05-24 14:41:00,2.82968,2.83139,2.82578,2.83139,5880000.0
2007-05-24 14:42:00,2.83139,2.83173,2.82683,2.82683,10000000.0
2007-05-24 14:43:00,2.82969,2.8312,2.82563,2.8312,9250000.0
2007-05-24 14:44:00,2.8275,2.83091,2.82639,2.82639,5500000.0
2007-05-24 14:45:00,2.82827,2.82985,2.82627,2.82905,7000000.0
2007-05-24 14:46:00,2.82835,2.83056,2.82495,2.8286,11750000.0
2007-05-24 14:47:00,2.8285,2.82978,2.82642,2.82928,7750000.0
2007-05-24 14:48:00,2.82981,2.83295,2.82616,2.83027,9000000.0
2007-05-24 14:49:00,2.83313,2.83313,2.82726,2.82998,6250000.0
2007-05-24 14:50:00,2.82964,2.83095,2.82831,2.83015,8500000.0
2007-05-24 14:51:00,2.83103,2.83127,2.82701,2.82701,11130000.0
2007-05-24 14:52:00,2.82971,2.831,2.82358,2.82676,9380000.0
2007-05-24 14:53:00,2.82934,2.83,2.8251,2.8286,8130000.0
2007-05-24 14:54:00,2.82887,2.83024,2.823,2.82854,11500000.0
2007-05-24 14:55:00,2.82644,2.82929,2.82483,2.82811,10250000.0
2007-05-24 14:56:00,2.82874,2.82904,2.8261,2.82724,10380000.0
2007-05-24 14:57:00,2.8262,2.82802,2.82403,2.82607,7000000.0
2007-05-24 14:58:00,2.82512,2.82709,2.82216,2.82216,10500000.0
2007-05-24 14:59:00,2.82638,2.82752,2.82251,2.82265,5630000.0
2007-05-24 15:00:00,2.82739,2.82768,2.82201,2.82201,14000000.0
2007-05-24 15:01:00,2.82412,2.82693,2.82268,2.82268,14000000.0
2007-05-24 15:02:00,2.82543,2.82775,2.82123,2.82349,12380000.0
2007-05-24 15:03:00,2.82246,2.82645,2.81967,2.82152,12880000.0
2007-05-24 15:04:00,2.82693,2.82799,2.82231,2.82527,7000000.0
2007-05-24 15:05:00,2.82648,2.82692,2.82166,2.82166,6750000.0
2007-05-24 15:06:00,2.82622,2.82733,2.82462,2.82462,7380000.0
2007-05-24 15:07:00,2.82747,2.82747,2.82251,2.82251,5500000.0
2007-05-24 15:08:00,2.82521,2.82542,2.82171,2.82231,7250000.0
2007-05-24 15:09:00,2.82447,2.82556,2.82084,2.82306,8500000.0
2007-05-24 15:10:00,2.82517,2.82537,2.82194,2.82401,7380000.0
2007-05-24 15:11:00,2.81907,2.82488,2.81907,2.81916,6500000.0
2007-05-24 15:12:00,2.82608,2.82651,2.82108,2.82232,8000000.0
2007-05-24 15:13:00,2.82178,2.82513,2.82012,2.82448,8750000.0
2007-05-24 15:14:00,2.82397,2.82397,2.81974,2.81974,1500000.0
2007-05-24 15:15:00,2.82323,2.82323,2.82129,2.82149,6500000.0
2007-05-24 15:16:00,2.82089,2.82379,2.82089,2.82174,3750000.0
2007-05-24 15:17:00,2.82458,2.82458,2.81981,2.82114,10500000.0
2007-05-24 15:18:00,2.82312,2.82312,2.81823,2.81823,5750000.0
2007-05-24 15:19:00,2.8241,2.82418,2.81718,2.81718,7750000.0
2007-05-24 15:20:00,2.82075,2.82297,2.81809,2.82157,8250000.0
2007-05-24 15:21:00,2.82232,2.82406,2.81597,2.82309,10000000.0
2007-05-24 15:22:00,2.82002,2.82384,2.81754,2.82072,12260000.0
2007-05-24 15:23:00,2.82104,2.82243,2.81919,2.82203,8250000.0
2007-05-24 15:24:00,2.82222,2.82222,2.81657,2.81657,10250000.0
2007-05-24 15:25:00,2.82193,2.82397,2.81974,2.82343,9130000.0
2007-05-24 15:26:00,2.82303,2.82303,2.82054,2.82054,3750000.0
2007-05-24 15:27:00,2.82375,2.82416,2.82004,2.82201,8000000.0
2007-05-24 15:28:00,2.81977,2.82396,2.81806,2.82283,6000000.0
2007-05-24 15:29:00,2.82047,2.82234,2.81817,2.82212,7750000.0
2007-05-24 15:30:00,2.82184,2.8231,2.82052,2.82062,6500000.0
2007-05-24 15:31:00,2.82361,2.82455,2.82135,2.82285,7380000.0
2007-05-24 15:32:00,2.82061,2.82429,2.81899,2.82429,8500000.0
2007-05-24 15:33:00,2.81945,2.82504,2.81867,2.82339,5260000.0
2007-05-24 15:34:00,2.82497,2.82578,2.81962,2.82384,8250000.0
2007-05-24 15:35:00,2.82404,2.8242,2.82173,2.8242,4250000.0
2007-05-24 15:36:00,2.82402,2.82523,2.82039,2.82215,9250000.0
2007-05-24 15:37:00,2.82573,2.82573,2.82273,2.82479,6250000.0
2007-05-24 15:38:00,2.82119,2.82605,2.81813,2.82412,15130000.0
2007-05-24 15:39:00,2.82545,2.82629,2.82298,2.82345,6630000.0
2007-05-24 15:40:00,2.82187,2.82686,2.82088,2.82608,7880000.0
2007-05-24 15:41:00,2.82375,2.8275,2.82266,2.82266,6000000.0
2007-05-24 15:42:00,2.8257,2.82798,2.82482,2.82798,5500000.0
2007-05-24 15:43:00,2.82335,2.82683,2.82291,2.82491,5500000.0
2007-05-24 15:44:00,2.82866,2.82931,2.82458,2.82458,11250000.0
2007-05-24 15:45:00,2.82633,2.82872,2.82354,2.82601,9880000.0
2007-05-24 15:46:00,2.82817,2.82913,2.82412,2.82675,10750000.0
2007-05-24 15:47:00,2.82509,2.82918,2.82486,2.82486,11500000.0
2007-05-24 15:48:00,2.82822,2.82932,2.8258,2.8258,7000000.0
2007-05-24 15:49:00,2.82844,2.82844,2.82114,2.82715,14500000.0
2007-05-24 15:50:00,2.8281,2.8281,2.82595,2.82704,3750000.0
2007-05-24 15:51:00,2.82649,2.82824,2.82287,2.8268,5500000.0
2007-05-24 15:52:00,2.82311,2.82866,2.82311,2.82484,7250000.0
2007-05-24 15:53:00,2.82718,2.82835,2.82494,2.82711,8510000.0
2007-05-24 15:54:00,2.82505,2.82961,2.82281,2.82782,7630000.0
2007-05-24 15:55:00,2.82843,2.82843,2.82335,2.82511,5880000.0
2007-05-24 15:56:00,2.82749,2.82975,2.82413,2.82543,8750000.0
2007-05-24 15:57:00,2.827,2.8291,2.82333,2.82333,10000000.0
2007-05-24 15:58:00,2.82676,2.82907,2.82293,2.82583,6750000.0
2007-05-24 15:59:00,2.82721,2.82991,2.82669,2.82776,9380000.0
2007-05-24 16:00:00,2.83093,2.83168,2.82661,2.83168,8750000.0
2007-05-24 16:01:00,2.83188,2.83368,2.82887,2.82887,14000000.0
2007-05-24 16:02:00,2.83129,2.83327,2.82718,2.82718,7500000.0
2007-05-24 16:03:00,2.8322,2.83271,2.82957,2.82957,7750000.0
2007-05-24 16:04:00,2.82802,2.83145,2.82802,2.83091,6500000.0
2007-05-24 16:05:00,2.82986,2.83084,2.82367,2.82957,7750000.0
2007-05-24 16:06:00,2.83021,2.83198,2.82906,2.83188,6750000.0
2007-05-24 16:07:00,2.83103,2.83195,2.82949,2.83195,9000000.0
2007-05-24 16:08:00,2.82936,2.83151,2.82936,2.83151,7130000.0
2007-05-24 16:09:00,2.82858,2.83174,2.82849,2.83174,6250000.0
2007-05-24 16:10:00,2.83049,2.83049,2.82515,2.8275,10130000.0
2007-05-24 16:11:00,2.82776,2.83098,2.8274,2.82851,12000000.0
2007-05-24 16:12:00,2.8305,2.83116,2.82288,2.82734,10130000.0
2007-05-24 16:13:00,2.83226,2.83226,2.8281,2.82977,5380000.0
2007-05-24 16:14:00,2.82786,2.83039,2.82738,2.82738,8130000.0
2007-05-24 16:15:00,2.82847,2.83038,2.82682,2.82996,8880000.0
2007-05-24 16:16:00,2.83052,2.83193,2.82713,2.83123,7750000.0
2007-05-24 16:17:00,2.82903,2.83073,2.82741,2.82979,10250000.0
2007-05-24 16:18:00,2.83078,2.83211,2.82623,2.83211,9250000.0
2007-05-24 16:19:00,2.83013,2.83181,2.82564,2.82915,13000000.0
2007-05-24 16:20:00,2.83121,2.83332,2.8286,2.83243,5250000.0
2007-05-24 16:21:00,2.83161,2.83179,2.82645,2.82797,4880000.0
2007-05-24 16:22:00,2.83225,2.83225,2.82854,2.82897,6750000.0
2007-05-24 16:23:00,2.82948,2.83192,2.82899,2.8294,7500000.0
2007-05-24 16:24:00,2.8299,2.83209,2.82657,2.83126,11250000.0
2007-05-24 16:25:00,2.83183,2.833,2.82872,2.83218,9130000.0
2007-05-24 16:26:00,2.833,2.83327,2.83018,2.83018,12750000.0
2007-05-24 16:27:00,2.83355,2.83378,2.82874,2.83171,9250000.0
2007-05-24 16:28:00,2.83192,2.83236,2.82717,2.83194,9890000.0
2007-05-24 16:29:00,2.83373,2.83373,2.82791,2.83157,8130000.0
2007-05-24 16:30:00,2.83091,2.83287,2.82663,2.83287,5500000.0
2007-05-24 16:31:00,2.83154,2.83266,2.82949,2.83163,8250000.0
2007-05-24 16:32:00,2.83117,2.83295,2.82955,2.83108,10750000.0
2007-05-24 16:33:00,2.83096,2.83124,2.82757,2.83124,13880000.0
2007-05-24 16:34:00,2.8295,2.83117,2.82695,2.8289,9630000.0
2007-05-24 16:35:00,2.83182,2.8322,2.82991,2.8322,6630000.0
2007-05-24 16:36:00,2.83168,2.83229,2.82811,2.83211,11760000.0
2007-05-24 16:37:00,2.82983,2.83308,2.82891,2.83205,6380000.0
2007-05-24 16:38:00,2.83088,2.83229,2.82647,2.83229,10000000.0
2007-05-24 16:39:00,2.83125,2.83199,2.82824,2.82968,8630000.0
2007-05-24 16:40:00,2.82809,2.8317,2.82809,2.8317,11380000.0
2007-05-24 16:41:00,2.832,2.83257,2.82969,2.83257,6380000.0
2007-05-24 16:42:00,2.8302,2.83288,2.82579,2.82903,7760000.0
2007-05-24 16:43:00,2.83053,2.83272,2.82922,2.83013,5250000.0
2007-05-24 16:44:00,2.83159,2.83325,2.83037,2.83069,9750000.0
2007-05-24 16:45:00,2.83387,2.83419,2.82943,2.83099,7750000.0
2007-05-24 16:46:00,2.83122,2.83371,2.82852,2.83309,10500000.0
2007-05-24 16:47:00,2.83081,2.83465,2.83081,2.83447,5630000.0
2007-05-24 16:48:00,2.83488,2.83488,2.8297,2.83402,8750000.0
2007-05-24 16:49:00,2.83502,2.8366,2.83209,2.83636,7500000.0
2007-05-24 16:50:00,2.83628,2.83628,2.82971,2.83491,9000000.0
2007-05-24 16:51:00,2.83291,2.83564,2.82976,2.83564,8380000.0
2007-05-24 16:52:00,2.83102,2.83585,2.83102,2.83585,6000000.0
2007-05-24 16:53:00,2.8359,2.83592,2.83239,2.83396,8750000.0
2007-05-24 16:54:00,2.8349,2.83549,2.83117,2.83303,10750000.0
2007-05-24 16:55:00,2.83531,2.83531,2.82853,2.82853,8500000.0
2007-05-24 16:56:00,2.83589,2.83589,2.83226,2.835,8250000.0
2007-05-24 16:57:00,2.83356,2.83502,2.83331,2.83502,10250000.0
2007-05-24 16:58:00,2.83154,2.83456,2.8297,2.83456,11000000.0
2007-05-24 16:59:00,2.83416,2.83543,2.82907,2.83459,12130000.0
2007-05-24 17:00:00,2.83611,2.83626,2.83042,2.8342,7630000.0
2007-05-24 17:01:00,2.83395,2.8359,2.83083,2.83476,7250000.0
2007-05-24 17:02:00,2.83625,2.83625,2.83121,2.83121,9130000.0
2007-05-24 17:03:00,2.83507,2.83638,2.83099,2.8343,8750000.0
2007-05-24 17:04:00,2.83625,2.83625,2.83321,2.83545,6000000.0
2007-05-24 17:05:00,2.83504,2.83652,2.83189,2.83587,7250000.0
2007-05-24 17:06:00,2.83691,2.83767,2.8309,2.83677,12250000.0
2007-05-24 17:07:00,2.83728,2.83746,2.83184,2.83728,13630000.0
2007-05-24 17:08:00,2.83372,2.83741,2.83372,2.83396,7750000.0
2007-05-24 17:09:00,2.83762,2.83762,2.83493,2.83576,6250000.0
2007-05-24 17:10:00,2.83043,2.83583,2.83043,2.83454,11000000.0
2007-05-24 17:11:00,2.83526,2.8368,2.83217,2.83629,7250000.0
2007-05-24 17:12:00,2.83773,2.83848,2.83373,2.83485,4750000.0
2007-05-24 17:13:00,2.83731,2.83777,2.83345,2.8338,13000000.0
2007-05-24 17:14:00,2.83692,2.83743,2.8342,2.83567,6250000.0
2007-05-24 17:15:00,2.8353,2.83789,2.83491,2.836,10630000.0
2007-05-24 17:16:00,2.83703,2.83734,2.83344,2.8346,8880000.0
2007-05-24 17:17:00,2.83747,2.83759,2.83358,2.83722,8750000.0
2007-05-24 17:18:00,2.83581,2.83685,2.83464,2.83652,8510000.0
2007-05-24 17:19:00,2.83732,2.83809,2.83525,2.83703,10630000.0
2007-05-24 17:20:00,2.83509,2.83782,2.83457,2.83782,12250000.0
2007-05-24 17:21:00,2.83703,2.83737,2.83275,2.8353,8000000.0
2007-05-24 17:22:00,2.83698,2.8371,2.83284,2.83421,6750000.0
2007-05-24 17:23:00,2.83595,2.83648,2.83327,2.83585,9250000.0
2007-05-24 17:24:00,2.83408,2.83675,2.83301,2.83499,5750000.0
2007-05-24 17:25:00,2.83494,2.83606,2.83312,2.83475,8250000.0
2007-05-24 17:26:00,2.83439,2.83607,2.83269,2.83564,6000000.0
2007-05-24 17:27:00,2.83453,2.83653,2.82989,2.83278,9380000.0
2007-05-24 17:28:00,2.83491,2.83566,2.83128,2.83128,5630000.0
2007-05-24 17:29:00,2.83647,2.83706,2.83384,2.83606,6250000.0
2007-05-24 17:30:00,2.83825,2.83881,2.83323,2.83738,8130000.0
2007-05-24 17:31:00,2.83779,2.83874,2.8357,2.83806,5750000.0
2007-05-24 17:32:00,2.83393,2.83983,2.83393,2.83981,7130000.0
2007-05-24 17:33:00,2.84087,2.84135,2.83754,2.83972,10500000.0
2007-05-24 17:34:00,2.83742,2.8411,2.83678,2.84028,8750000.0
2007-05-24 17:35:00,2.83824,2.84152,2.8378,2.8378,7000000.0
2007-05-24 17:36:00,2.83964,2.84038,2.83709,2.84038,6000000.0
2007-05-24 17:37:00,2.84106,2.84174,2.83784,2.8388,9380000.0
2007-05-24 17:38:00,2.83848,2.84208,2.83623,2.84208,13750000.0
2007-05-24 17:39:00,2.84221,2.84239,2.83874,2.84116,9880000.0
2007-05-24 17:40:00,2.8408,2.84278,2.8382,2.84258,10000000.0
2007-05-24 17:41:00,2.83815,2.84328,2.83815,2.84328,6000000.0
2007-05-24 17:42:00,2.84228,2.84297,2.84054,2.84064,11380000.0
2007-05-24 17:43:00,2.84438,2.84451,2.84039,2.84064,8750000.0
2007-05-24 17:44:00,2.84389,2.84432,2.84171,2.84388,6000000.0
2007-05-24 17:45:00,2.84208,2.84444,2.83985,2.84444,6000000.0
2007-05-24 17:46:00,2.84419,2.84549,2.84082,2.84097,15380000.0
2007-05-24 17:47:00,2.84465,2.84517,2.8407,2.84277,8750000.0
2007-05-24 17:48:00,2.84548,2.84633,2.84009,2.84227,7500000.0
2007-05-24 17:49:00,2.84219,2.8452,2.84046,2.84384,10880000.0
2007-05-24 17:50:00,2.84207,2.84571,2.84207,2.84382,6500000.0
2007-05-24 17:51:00,2.84494,2.84494,2.84031,2.84263,11500000.0
2007-05-24 17:52:00,2.84453,2.84453,2.84005,2.84262,7500000.0
2007-05-24 17:53:00,2.84162,2.84228,2.83577,2.84228,9500000.0
2007-05-24 17:54:00,2.84211,2.84431,2.83834,2.83834,8000000.0
2007-05-24 17:55:00,2.84181,2.84243,2.83857,2.83995,5500000.0
2007-05-24 17:56:00,2.84147,2.84281,2.8371,2.83993,13380000.0
2007-05-24 17:57:00,2.84009,2.84164,2.84009,2.84031,3750000.0
2007-05-24 17:58:00,2.84224,2.84241,2.83938,2.83938,7500000.0
2007-05-24 17:59:00,2.84204,2.84235,2.83886,2.83895,8000000.0
2007-05-24 18:00:00,2.8409,2.84182,2.8384,2.8384,6880000.0
2007-05-24 18:01:00,2.83992,2.84176,2.83554,2.83756,11130000.0
2007-05-24 18:02:00,2.83956,2.84165,2.83884,2.83884,18630000.0
2007-05-24 18:03:00,2.84191,2.84191,2.836,2.83867,5880000.0
2007-05-24 18:04:00,2.84165,2.84191,2.83817,2.83817,6130000.0
2007-05-24 18:05:00,2.84137,2.84137,2.83894,2.84,5250000.0
2007-05-24 18:06:00,2.83952,2.84031,2.83643,2.83752,8250000.0
2007-05-24 18:07:00,2.83928,2.84089,2.83465,2.84089,7760000.0
2007-05-24 18:08:00,2.83916,2.84064,2.83517,2.84064,7500000.0
2007-05-24 18:09:00,2.83955,2.84021,2.83519,2.83614,7500000.0
2007-05-24 18:10:00,2.83763,2.83956,2.83458,2.83537,8130000.0
2007-05-24 18:11:00,2.83717,2.83891,2.83399,2.83891,12750000.0
2007-05-24 18:12:00,2.83665,2.83996,2.83507,2.83908,8130000.0
2007-05-24 18:13:00,2.83873,2.83873,2.83177,2.83637,7500000.0
2007-05-24 18:14:00,2.83869,2.83869,2.83546,2.83546,14500000.0
2007-05-24 18:15:00,2.83555,2.83757,2.83101,2.83757,10630000.0
2007-05-24 18:16:00,2.83873,2.83873,2.83256,2.83256,8500000.0
2007-05-24 18:17:00,2.83802,2.83879,2.8317,2.83331,15750000.0
2007-05-24 18:18:00,2.83909,2.83981,2.83433,2.83777,16630000.0
2007-05-24 18:19:00,2.83888,2.83984,2.83593,2.83593,6000000.0
2007-05-24 18:20:00,2.8387,2.84049,2.83719,2.83745,12380000.0
2007-05-24 18:21:00,2.83865,2.83914,2.83392,2.83718,5500000.0
2007-05-24 18:22:00,2.83368,2.83885,2.83368,2.83503,8750000.0
2007-05-24 18:23:00,2.83811,2.83814,2.83384,2.8367,9000000.0
2007-05-24 18:24:00,2.83858,2.83858,2.83626,2.83626,3250000.0
2007-05-24 18:25:00,2.83691,2.83842,2.8358,2.83624,8880000.0
2007-05-24 18:26:00,2.83675,2.83881,2.83319,2.83881,7130000.0
2007-05-24 18:27:00,2.83586,2.83802,2.8328,2.83757,6500000.0
2007-05-24 18:28:00,2.83565,2.83827,2.83338,2.83795,6010000.0
2007-05-24 18:29:00,2.83736,2.83744,2.83341,2.83491,7000000.0
2007-05-24 18:30:00,2.8383,2.8383,2.83233,2.83661,19250000.0
2007-05-24 18:31:00,2.8369,2.83991,2.83608,2.83991,7000000.0
2007-05-24 18:32:00,2.83645,2.83882,2.8345,2.83603,10250000.0
2007-05-24 18:33:00,2.83546,2.8398,2.83546,2.83679,8250000.0
2007-05-24 18:34:00,2.83831,2.83933,2.83236,2.83236,12500000.0
2007-05-24 18:35:00,2.83751,2.83867,2.83438,2.83853,7250000.0
2007-05-24 18:36:00,2.83875,2.83875,2.83519,2.83659,11750000.0
2007-05-24 18:37:00,2.83677,2.839,2.83558,2.8358,5500000.0
2007-05-24 18:38:00,2.836,2.83871,2.83327,2.83763,13130000.0
2007-05-24 18:39:00,2.83885,2.83885,2.83658,2.83706,5880000.0
2007-05-24 18:40:00,2.83735,2.8387,2.83417,2.83771,9250000.0
2007-05-24 18:41:00,2.83375,2.83856,2.83343,2.83792,10250000.0
2007-05-24 18:42:00,2.8387,2.83916,2.8346,2.83579,9250000.0
2007-05-24 18:43:00,2.83803,2.83864,2.8325,2.83864,9130000.0
2007-05-24 18:45:00,2.83933,2.83933,2.83243,2.83548,7000000.0
2007-05-24 18:46:00,2.83866,2.83972,2.83406,2.83421,6500000.0
2007-05-24 18:47:00,2.839,2.839,2.83454,2.83825,6750000.0
2007-05-24 18:48:00,2.83379,2.83887,2.83379,2.83887,6000000.0
2007-05-24 18:49:00,2.83795,2.8384,2.83546,2.83546,5630000.0
2007-05-24 18:50:00,2.83512,2.83512,2.83512,2.83512,750000.0
2007-05-24 18:53:00,2.83934,2.83934,2.83519,2.83744,4750000.0
2007-05-24 18:54:00,2.83832,2.83977,2.83699,2.83812,13500000.0
2007-05-24 18:55:00,2.83847,2.8391,2.8339,2.83731,6380000.0
2007-05-24 18:56:00,2.83685,2.83902,2.83576,2.83612,9390000.0
2007-05-24 18:57:00,2.83957,2.83985,2.83506,2.83757,8130000.0
2007-05-24 18:58:00,2.8373,2.83977,2.83587,2.83923,13010000.0
2007-05-24 18:59:00,2.83677,2.83953,2.83503,2.83953,8750000.0
2007-05-24 19:00:00,2.8375,2.83829,2.83345,2.83772,14380000.0
2007-05-24 19:01:00,2.83872,2.83872,2.83396,2.83745,6000000.0
2007-05-24 19:02:00,2.83764,2.83796,2.83172,2.83256,14010000.0
2007-05-24 19:03:00,2.8357,2.83792,2.8357,2.83764,4880000.0
2007-05-24 19:04:00,2.83638,2.8367,2.83536,2.83553,9750000.0
2007-05-24 19:05:00,2.83646,2.83696,2.83425,2.83668,9130000.0
2007-05-24 19:06:00,2.83513,2.83806,2.83135,2.83591,11130000.0
2007-05-24 19:07:00,2.83786,2.83832,2.83306,2.83449,8500000.0
2007-05-24 19:08:00,2.83362,2.83732,2.83362,2.83732,9130000.0
2007-05-24 19:09:00,2.83485,2.8368,2.83449,2.83608,6250000.0
2007-05-24 19:10:00,2.83489,2.83719,2.83447,2.83675,5630000.0
2007-05-24 19:12:00,2.83706,2.83722,2.83546,2.83722,4880000.0
2007-05-24 19:16:00,2.83497,2.83653,2.83322,2.83653,7750000.0
2007-05-24 19:17:00,2.83455,2.83684,2.83401,2.83451,8130000.0
2007-05-24 19:18:00,2.8376,2.83803,2.83437,2.83727,14260000.0
2007-05-24 19:19:00,2.83659,2.83659,2.83159,2.8318,8130000.0
2007-05-24 19:20:00,2.8343,2.83554,2.83245,2.83312,7750000.0
2007-05-24 19:21:00,2.83343,2.83616,2.83077,2.83574,6630000.0
2007-05-24 19:22:00,2.83559,2.83598,2.83223,2.83551,10380000.0
2007-05-24 19:23:00,2.83448,2.83473,2.83226,2.83473,5520000.0
2007-05-24 19:24:00,2.83601,2.83601,2.83245,2.83545,7750000.0
2007-05-24 19:25:00,2.83511,2.8362,2.83287,2.8362,5250000.0
2007-05-24 19:26:00,2.83307,2.83581,2.83307,2.83492,5630000.0
2007-05-24 19:27:00,2.83193,2.83497,2.83078,2.83328,8760000.0
2007-05-24 19:28:00,2.83656,2.83656,2.83204,2.83371,6130000.0
2007-05-24 19:29:00,2.83367,2.83705,2.83208,2.83705,12760000.0
2007-05-24 19:30:00,2.83516,2.83764,2.83161,2.83698,7000000.0
2007-05-24 19:31:00,2.83009,2.83722,2.83009,2.83722,7760000.0
2007-05-24 19:32:00,2.83692,2.83704,2.83415,2.83704,7250000.0
2007-05-24 19:33:00,2.83734,2.83734,2.83195,2.83659,8630000.0
2007-05-24 19:34:00,2.83721,2.83806,2.83606,2.83806,9130000.0
2007-05-24 19:35:00,2.83257,2.83774,2.83156,2.83713,7000000.0
2007-05-24 19:36:00,2.83808,2.83808,2.83516,2.83782,7630000.0
2007-05-24 19:37:00,2.83502,2.84126,2.83502,2.83905,12880000.0
2007-05-24 19:38:00,2.83792,2.83792,2.83577,2.83785,7500000.0
2007-05-24 19:39:00,2.83783,2.83783,2.83552,2.83766,7010000.0
2007-05-24 19:40:00,2.83604,2.83792,2.83363,2.83772,11130000.0
2007-05-24 19:42:00,2.83693,2.8379,2.83589,2.8379,7880000.0
2007-05-24 19:43:00,2.83583,2.83768,2.83583,2.83703,8510000.0
2007-05-24 19:44:00,2.83647,2.83755,2.83365,2.83654,8130000.0
2007-05-24 19:45:00,2.83772,2.83793,2.8344,2.8375,12640000.0
2007-05-24 19:46:00,2.83541,2.83796,2.8348,2.83768,8000000.0
2007-05-24 19:47:00,2.83788,2.83788,2.83204,2.83779,6380000.0
2007-05-24 19:49:00,2.83769,2.83769,2.83339,2.83724,9250000.0
2007-05-24 19:51:00,2.83558,2.83815,2.83558,2.83815,3750000.0
2007-05-24 19:52:00,2.83504,2.83786,2.83163,2.83503,12250000.0
2007-05-24 19:54:00,2.83269,2.83696,2.83269,2.83269,6750000.0
2007-05-24 19:55:00,2.83682,2.83719,2.83407,2.83633,7000000.0
2007-05-24 19:56:00,2.83701,2.83765,2.83562,2.83755,10750000.0
2007-05-24 19:57:00,2.83753,2.83767,2.83581,2.83767,5250000.0
2007-05-24 19:58:00,2.8339,2.83701,2.8339,2.83648,10000000.0
2007-05-24 19:59:00,2.83391,2.8363,2.83113,2.8363,8000000.0
2007-05-24 20:00:00,2.83489,2.83641,2.83415,2.83641,9130000.0
2007-05-24 20:01:00,2.83746,2.83806,2.83294,2.83711,7250000.0
2007-05-24 20:02:00,2.83638,2.83688,2.83409,2.83687,9750000.0
2007-05-24 20:03:00,2.83723,2.83723,2.83505,2.83661,6500000.0
2007-05-24 20:04:00,2.83609,2.83658,2.83358,2.83651,9250000.0
2007-05-24 20:05:00,2.83496,2.8362,2.8347,2.8362,8000000.0
2007-05-24 20:06:00,2.83497,2.83695,2.83278,2.83568,8500000.0
2007-05-24 20:07:00,2.83318,2.83648,2.8317,2.83569,9500000.0
2007-05-24 20:08:00,2.83473,2.83582,2.83149,2.83582,7000000.0
2007-05-24 20:09:00,2.83316,2.83594,2.83243,2.83393,5500000.0
2007-05-24 20:10:00,2.83537,2.83537,2.83286,2.83286,7380000.0
2007-05-24 20:11:00,2.83312,2.83591,2.83118,2.83436,7750000.0
2007-05-24 20:12:00,2.834,2.83701,2.83101,2.83101,7880000.0
2007-05-24 20:13:00,2.83556,2.83694,2.83551,2.83664,8750000.0
2007-05-24 20:14:00,2.83701,2.83722,2.83272,2.83466,7750000.0
2007-05-24 20:15:00,2.83456,2.83704,2.83092,2.83463,5380000.0
2007-05-24 20:16:00,2.83348,2.83684,2.83348,2.83644,9250000.0
2007-05-24 20:17:00,2.83499,2.83695,2.83248,2.8348,7000000.0
2007-05-24 20:18:00,2.83157,2.83662,2.83157,2.83662,5500000.0
2007-05-24 20:19:00,2.83782,2.83805,2.83516,2.83786,6500000.0
2007-05-24 20:20:00,2.83677,2.83742,2.83135,2.83499,9000000.0
2007-05-24 20:21:00,2.83801,2.83859,2.83393,2.83527,6750000.0
2007-05-24 20:22:00,2.83796,2.83921,2.83492,2.83492,6380000.0
2007-05-24 20:23:00,2.83418,2.83679,2.83109,2.83427,5500000.0
2007-05-24 20:24:00,2.83318,2.83737,2.83286,2.83698,7500000.0
2007-05-24 20:25:00,2.83737,2.83737,2.8358,2.83703,7000000.0
2007-05-24 20:26:00,2.83725,2.83788,2.83246,2.83648,7500000.0
2007-05-24 20:27:00,2.83353,2.83729,2.83197,2.83549,5500000.0
2007-05-24 20:28:00,2.83578,2.83578,2.83338,2.83338,7250000.0
2007-05-24 20:29:00,2.83496,2.83796,2.83297,2.83523,6500000.0
2007-05-24 20:30:00,2.83438,2.83689,2.83187,2.83497,5750000.0
2007-05-24 20:31:00,2.83332,2.83631,2.83159,2.83273,6250000.0
2007-05-24 20:32:00,2.83355,2.83595,2.83115,2.83458,8500000.0
2007-05-24 20:33:00,2.83546,2.83619,2.834,2.834,6750000.0
2007-05-24 20:34:00,2.83263,2.83752,2.83263,2.83752,7380000.0
2007-05-24 20:35:00,2.83472,2.83771,2.83452,2.83527,7250000.0
2007-05-24 20:36:00,2.83578,2.83753,2.83443,2.83753,6000000.0
2007-05-24 20:37:00,2.83642,2.83841,2.8352,2.83841,4500000.0
2007-05-24 20:38:00,2.83352,2.83777,2.83271,2.83347,8500000.0
2007-05-24 20:39:00,2.83715,2.83773,2.83119,2.83119,6500000.0
2007-05-24 20:40:00,2.83817,2.83817,2.83207,2.83782,7250000.0
2007-05-24 20:41:00,2.83578,2.83774,2.83578,2.83753,12750000.0
2007-05-24 20:42:00,2.83446,2.83772,2.83446,2.83688,8500000.0
2007-05-24 20:45:00,2.83763,2.83763,2.83419,2.83622,6250000.0
2007-05-24 20:46:00,2.83659,2.83787,2.83105,2.83467,17380000.0
2007-05-24 20:47:00,2.83489,2.8375,2.83355,2.83419,16380000.0
2007-05-24 20:48:00,2.83294,2.83491,2.83029,2.83029,6380000.0
2007-05-24 20:50:00,2.83536,2.83691,2.83511,2.83691,4010000.0
2007-05-24 20:51:00,2.83689,2.83689,2.83497,2.83497,5250000.0
2007-05-24 20:53:00,2.8356,2.83779,2.83536,2.83581,6250000.0
2007-05-24 20:54:00,2.83759,2.83759,2.83449,2.83449,6250000.0
2007-05-24 20:55:00,2.83596,2.83869,2.83556,2.83556,4880000.0
2007-05-24 20:56:00,2.83748,2.83777,2.83631,2.83752,7750000.0
2007-05-24 20:57:00,2.83583,2.83689,2.83189,2.83477,9750000.0
2007-05-24 20:58:00,2.83569,2.83858,2.83257,2.83429,12250000.0
2007-05-24 20:59:00,2.83566,2.83813,2.83293,2.83537,6000000.0
2007-05-24 21:00:00,2.83523,2.83901,2.83339,2.83339,13010000.0
2007-05-24 21:01:00,2.83666,2.83931,2.83523,2.83551,20880000.0
2007-05-24 21:02:00,2.83617,2.83814,2.83519,2.83561,7380000.0
2007-05-24 21:03:00,2.83499,2.83797,2.83389,2.83648,10500000.0
2007-05-24 21:04:00,2.8355,2.8393,2.8355,2.83663,8250000.0
2007-05-24 21:05:00,2.83867,2.83872,2.83616,2.83616,13880000.0
2007-05-24 21:07:00,2.83573,2.83794,2.83573,2.83794,4000000.0
2007-05-24 21:08:00,2.83486,2.83741,2.83486,2.8356,7250000.0
2007-05-24 21:09:00,2.83533,2.83764,2.83443,2.83443,5500000.0
2007-05-24 21:10:00,2.83647,2.83777,2.83601,2.83601,6000000.0
2007-05-24 21:11:00,2.8363,2.8386,2.83303,2.8359,12380000.0
2007-05-24 21:12:00,2.83603,2.83856,2.83331,2.83592,11130000.0
2007-05-24 21:13:00,2.83677,2.83868,2.8351,2.83624,6250000.0
2007-05-24 21:15:00,2.83411,2.83724,2.83343,2.83574,8500000.0
2007-05-24 21:16:00,2.83205,2.83932,2.83205,2.83661,8880000.0
2007-05-24 21:17:00,2.83884,2.83907,2.83335,2.83665,9630000.0
2007-05-24 21:18:00,2.83754,2.83832,2.83522,2.83666,5500000.0
2007-05-24 21:19:00,2.83948,2.83948,2.83435,2.83662,6380000.0
2007-05-24 21:20:00,2.83456,2.83775,2.832,2.8362,5500000.0
2007-05-24 21:21:00,2.83626,2.8389,2.83571,2.83872,8000000.0
2007-05-24 21:22:00,2.8363,2.83881,2.83147,2.83868,12000000.0
2007-05-24 21:23:00,2.83618,2.83906,2.83517,2.8386,9500000.0
2007-05-24 21:24:00,2.83671,2.83981,2.83559,2.83981,5500000.0
2007-05-24 21:25:00,2.83417,2.83417,2.83417,2.83417,1000000.0
2007-05-24 21:26:00,2.83813,2.83813,2.83807,2.83807,1500000.0
2007-05-24 21:28:00,2.83533,2.83876,2.83518,2.83579,10750000.0
2007-05-24 21:30:00,2.837,2.83838,2.83621,2.8379,9000000.0
2007-05-24 21:31:00,2.83478,2.83643,2.83418,2.83584,10750000.0
2007-05-24 21:34:00,2.83652,2.83798,2.83573,2.83607,7880000.0
2007-05-24 21:35:00,2.83855,2.8388,2.83301,2.8388,9000000.0
2007-05-24 21:36:00,2.83942,2.8396,2.8358,2.837,11630000.0
2007-05-24 21:38:00,2.83774,2.83885,2.83613,2.8376,7000000.0
2007-05-24 21:40:00,2.83605,2.83932,2.8352,2.83753,8500000.0
2007-05-24 21:41:00,2.83633,2.8398,2.83516,2.83925,20250000.0
2007-05-24 21:43:00,2.84017,2.84097,2.83741,2.84097,23880000.0
2007-05-24 21:44:00,2.83773,2.8396,2.83452,2.83896,20750000.0
2007-05-24 21:45:00,2.83777,2.8396,2.83581,2.83581,4000000.0
2007-05-24 21:46:00,2.83612,2.83886,2.83612,2.83787,8500000.0
2007-05-24 21:47:00,2.83794,2.84022,2.83506,2.84018,8000000.0
2007-05-24 21:48:00,2.83707,2.84024,2.83502,2.83553,15000000.0
2007-05-24 21:49:00,2.84008,2.84008,2.83741,2.83741,10000000.0
2007-05-24 21:50:00,2.83574,2.84053,2.83574,2.84053,10250000.0
2007-05-24 21:51:00,2.83953,2.84097,2.83643,2.84097,4750000.0
2007-05-24 21:52:00,2.83812,2.84194,2.83812,2.83983,19000000.0
2007-05-24 21:53:00,2.83872,2.84127,2.83743,2.84101,6010000.0
2007-05-24 21:54:00,2.83767,2.84081,2.83679,2.83954,6500000.0
2007-05-24 21:55:00,2.83669,2.84081,2.83669,2.83779,5500000.0
2007-05-24 21:56:00,2.84037,2.84074,2.83559,2.84074,8250000.0
2007-05-24 21:57:00,2.83663,2.8428,2.83663,2.84106,12630000.0
2007-05-24 21:58:00,2.83893,2.8408,2.83481,2.84003,8000000.0
2007-05-24 21:59:00,2.83961,2.84023,2.83428,2.8388,11250000.0
2007-05-24 22:00:00,2.84104,2.84109,2.83683,2.83683,10000000.0
2007-05-24 22:01:00,2.83583,2.84066,2.83583,2.83867,8750000.0
2007-05-24 22:02:00,2.839,2.84015,2.83701,2.83867,6250000.0
2007-05-24 22:03:00,2.83806,2.84002,2.8368,2.83965,17000000.0
2007-05-24 22:04:00,2.83933,2.84063,2.83558,2.83904,9750000.0
2007-05-24 22:05:00,2.83936,2.84062,2.83518,2.83716,14130000.0
2007-05-24 22:06:00,2.83853,2.84186,2.83663,2.83971,15500000.0
2007-05-24 22:07:00,2.83876,2.8402,2.83589,2.83689,9880000.0
2007-05-24 22:08:00,2.83915,2.84101,2.83705,2.83848,13750000.0
2007-05-24 22:09:00,2.83744,2.8406,2.83744,2.83875,8750000.0
2007-05-24 22:10:00,2.83761,2.84081,2.83712,2.84031,7000000.0
2007-05-24 22:11:00,2.83581,2.83975,2.83581,2.8361,6630000.0
2007-05-24 22:12:00,2.83878,2.83878,2.83462,2.83841,7750000.0
2007-05-24 22:14:00,2.83676,2.83991,2.83676,2.83957,7500000.0
2007-05-24 22:15:00,2.83775,2.84064,2.83749,2.84064,10500000.0
2007-05-24 22:16:00,2.83882,2.8402,2.83506,2.8402,6000000.0
2007-05-24 22:17:00,2.83755,2.83945,2.83693,2.83792,7000000.0
2007-05-24 22:18:00,2.83687,2.84017,2.8366,2.83833,14250000.0
2007-05-24 22:19:00,2.83878,2.8397,2.83558,2.83728,7750000.0
2007-05-24 22:20:00,2.83875,2.84312,2.83731,2.83731,11000000.0
2007-05-24 22:21:00,2.83902,2.84024,2.83513,2.83513,5250000.0
2007-05-24 22:22:00,2.83843,2.84252,2.83843,2.84109,10250000.0
2007-05-24 22:23:00,2.83919,2.84088,2.8375,2.83895,9500000.0
2007-05-24 22:24:00,2.83652,2.84019,2.83652,2.84019,8750000.0
2007-05-24 22:25:00,2.83688,2.83869,2.83688,2.83859,3000000.0
2007-05-24 22:26:00,2.84078,2.84078,2.838,2.84022,6250000.0
2007-05-24 22:27:00,2.83799,2.83991,2.83742,2.83979,10500000.0
2007-05-24 22:28:00,2.83952,2.83988,2.83245,2.83988,11000000.0
2007-05-24 22:29:00,2.83484,2.83999,2.83484,2.83859,6500000.0
2007-05-24 22:31:00,2.83851,2.84095,2.83715,2.83977,13500000.0
2007-05-24 22:32:00,2.83956,2.84048,2.83956,2.84031,7000000.0
2007-05-24 22:34:00,2.83842,2.84059,2.83473,2.84059,14500000.0
2007-05-24 22:37:00,2.83973,2.84001,2.83615,2.8386,5750000.0
2007-05-24 22:38:00,2.83644,2.83854,2.83533,2.83533,6500000.0
2007-05-24 22:39:00,2.83744,2.83989,2.83347,2.83347,7250000.0
2007-05-24 22:40:00,2.83584,2.83927,2.83584,2.83717,9250000.0
2007-05-24 22:41:00,2.83803,2.83996,2.83729,2.83935,5750000.0
2007-05-24 22:42:00,2.83437,2.83622,2.83437,2.83622,5750000.0
2007-05-24 22:44:00,2.839,2.84026,2.83655,2.83655,8880000.0
2007-05-24 22:45:00,2.83983,2.84051,2.83412,2.83522,4630000.0
2007-05-24 22:46:00,2.83539,2.83908,2.83289,2.834,9140000.0
2007-05-24 22:49:00,2.83924,2.8393,2.83451,2.8393,12750000.0
2007-05-24 22:50:00,2.83885,2.83981,2.83885,2.83932,4880000.0
2007-05-24 22:51:00,2.83697,2.84008,2.83616,2.84008,6250000.0
2007-05-24 22:52:00,2.83589,2.83958,2.83444,2.83958,5750000.0
2007-05-24 22:53:00,2.83908,2.83908,2.83422,2.83682,9260000.0
2007-05-24 22:54:00,2.83928,2.83952,2.83616,2.83658,7500000.0
2007-05-24 22:55:00,2.83978,2.83978,2.83505,2.83626,5000000.0
2007-05-24 22:56:00,2.83974,2.84065,2.83793,2.83891,9250000.0
2007-05-24 22:57:00,2.8378,2.84019,2.83721,2.83721,6000000.0
2007-05-24 22:58:00,2.83778,2.83973,2.83715,2.83955,14750000.0
2007-05-24 22:59:00,2.839,2.84219,2.83782,2.84135,17270000.0
2007-05-24 23:00:00,2.83726,2.83958,2.83534,2.83676,13750000.0
2007-05-24 23:03:00,2.83733,2.84056,2.83449,2.83929,21510000.0
2007-05-24 23:04:00,2.83851,2.83964,2.8355,2.83649,12750000.0
2007-05-24 23:05:00,2.83935,2.84031,2.83732,2.83732,4000000.0
2007-05-24 23:06:00,2.8374,2.84089,2.8374,2.83935,5250000.0
2007-05-24 23:07:00,2.83565,2.83946,2.83565,2.83946,5250000.0
2007-05-24 23:08:00,2.83553,2.83621,2.83433,2.83592,3380000.0
2007-05-24 23:09:00,2.83788,2.83922,2.83545,2.8362,13250000.0
2007-05-24 23:10:00,2.84026,2.84026,2.8357,2.83982,17000000.0
2007-05-24 23:11:00,2.83932,2.83932,2.83701,2.83785,7500000.0
2007-05-24 23:16:00,2.83972,2.83972,2.83749,2.83847,6250000.0
2007-05-24 23:17:00,2.84067,2.84083,2.83918,2.83997,6630000.0
2007-05-24 23:19:00,2.83807,2.83916,2.83728,2.83805,7000000.0
2007-05-24 23:20:00,2.83959,2.8404,2.83601,2.83601,8750000.0
2007-05-24 23:21:00,2.83921,2.84069,2.83803,2.84069,6750000.0
2007-05-24 23:27:00,2.83791,2.84069,2.83657,2.83657,10500000.0
2007-05-24 23:29:00,2.83714,2.83986,2.83629,2.83629,6250000.0
2007-05-24 23:30:00,2.84006,2.84068,2.83761,2.83916,10880000.0
2007-05-24 23:31:00,2.84016,2.84084,2.83953,2.83953,6000000.0
2007-05-24 23:32:00,2.83711,2.84118,2.83711,2.83987,6000000.0
2007-05-24 23:33:00,2.83282,2.84013,2.83282,2.83946,7500000.0
2007-05-24 23:34:00,2.84055,2.8416,2.8369,2.83998,7000000.0
2007-05-24 23:35:00,2.83792,2.84167,2.83792,2.84048,8000000.0
2007-05-24 23:36:00,2.83907,2.84064,2.8364,2.84039,5500000.0
2007-05-24 23:37:00,2.84012,2.84012,2.83701,2.8375,6000000.0
2007-05-24 23:38:00,2.83936,2.83936,2.83599,2.83854,3750000.0
2007-05-24 23:39:00,2.83646,2.84049,2.83646,2.84049,8130000.0
2007-05-24 23:40:00,2.83892,2.84079,2.8385,2.83914,8130000.0
2007-05-24 23:41:00,2.83749,2.84029,2.83749,2.83886,5250000.0
2007-05-24 23:42:00,2.83993,2.8405,2.83893,2.8405,6880000.0
2007-05-24 23:43:00,2.83923,2.83987,2.83763,2.8392,4750000.0
2007-05-24 23:44:00,2.83898,2.84042,2.83784,2.83959,7630000.0
2007-05-24 23:45:00,2.83847,2.83987,2.83705,2.83846,8880000.0
2007-05-24 23:46:00,2.83747,2.83949,2.83647,2.83647,4750000.0
2007-05-24 23:47:00,2.83829,2.83987,2.83564,2.83987,7000000.0
2007-05-24 23:49:00,2.83657,2.83918,2.8356,2.83882,12000000.0
2007-05-24 23:51:00,2.83609,2.83983,2.83609,2.83838,7250000.0
2007-05-24 23:52:00,2.83868,2.83957,2.83681,2.83681,6000000.0
2007-05-24 23:54:00,2.83831,2.84006,2.83656,2.83947,7250000.0
2007-05-24 23:55:00,2.83839,2.84016,2.83797,2.83797,8750000.0
2007-05-24 23:56:00,2.8349,2.83979,2.8349,2.83621,6000000.0
2007-05-24 23:57:00,2.83637,2.83937,2.83637,2.83785,7000000.0
2007-05-24 23:58:00,2.8385,2.84005,2.83528,2.83765,13000000.0
2007-05-24 23:59:00,2.83822,2.84,2.83809,2.83809,9500000.0
2007-05-25 00:00:00,2.83835,2.83999,2.83709,2.83709,8250000.0
2007-05-25 00:03:00,2.83825,2.83928,2.83695,2.83835,8250000.0
2007-05-25 00:04:00,2.83941,2.83973,2.83632,2.8377,7250000.0
2007-05-25 00:05:00,2.83796,2.83966,2.83796,2.8394,3250000.0
2007-05-25 00:06:00,2.83708,2.83926,2.83708,2.83926,2500000.0
2007-05-25 00:07:00,2.8333,2.83947,2.8333,2.83947,5500000.0
2007-05-25 00:08:00,2.83788,2.83951,2.83538,2.8358,8500000.0
2007-05-25 00:09:00,2.8401,2.8401,2.83513,2.83874,5500000.0
2007-05-25 00:10:00,2.83437,2.83879,2.83437,2.83675,8000000.0
2007-05-25 00:11:00,2.83367,2.83847,2.83367,2.83847,9000000.0
2007-05-25 00:12:00,2.83399,2.83913,2.83399,2.83913,6000000.0
2007-05-25 00:13:00,2.83532,2.83852,2.83499,2.83808,6000000.0
2007-05-25 00:14:00,2.83882,2.83971,2.83541,2.83766,10500000.0
2007-05-25 00:15:00,2.83608,2.83866,2.83511,2.83511,7500000.0
2007-05-25 00:16:00,2.83424,2.83953,2.83424,2.83901,9500000.0
2007-05-25 00:17:00,2.83831,2.83831,2.83701,2.83815,5500000.0
2007-05-25 00:18:00,2.83821,2.83862,2.83555,2.83862,7750000.0
2007-05-25 00:19:00,2.83797,2.8403,2.8375,2.8403,8500000.0
2007-05-25 00:20:00,2.83984,2.83984,2.83601,2.83919,9000000.0
2007-05-25 00:21:00,2.83693,2.83948,2.83499,2.8381,8500000.0
2007-05-25 00:24:00,2.83804,2.83928,2.83416,2.83583,8000000.0
2007-05-25 00:27:00,2.83789,2.8388,2.83521,2.83821,5500000.0
2007-05-25 00:28:00,2.83737,2.83952,2.83508,2.83762,7000000.0
2007-05-25 00:29:00,2.83679,2.83865,2.83593,2.83791,6000000.0
2007-05-25 00:31:00,2.83521,2.84265,2.83521,2.83836,15500000.0
2007-05-25 00:32:00,2.83789,2.83977,2.83559,2.83956,11500000.0
2007-05-25 00:33:00,2.83775,2.83952,2.83567,2.83853,5130000.0
2007-05-25 00:34:00,2.83808,2.83984,2.83761,2.83945,12000000.0
2007-05-25 00:35:00,2.84026,2.84026,2.83794,2.83794,11250000.0
2007-05-25 00:36:00,2.83718,2.83959,2.83664,2.83811,6750000.0
2007-05-25 00:37:00,2.83727,2.83963,2.8347,2.83781,10880000.0
2007-05-25 00:38:00,2.84032,2.84091,2.83857,2.83878,13510000.0
2007-05-25 00:39:00,2.83929,2.83973,2.83519,2.83755,9250000.0
2007-05-25 00:40:00,2.8388,2.83978,2.83639,2.83829,9500000.0
2007-05-25 00:42:00,2.83854,2.84,2.8339,2.8339,5250000.0
2007-05-25 00:45:00,2.83661,2.83923,2.83661,2.83767,10250000.0
2007-05-25 00:47:00,2.8379,2.83985,2.83555,2.83774,12630000.0
2007-05-25 00:48:00,2.8402,2.84028,2.83468,2.83788,5250000.0
2007-05-25 00:52:00,2.83579,2.83968,2.83579,2.83968,6380000.0
2007-05-25 00:53:00,2.83935,2.83935,2.83851,2.83871,6000000.0
2007-05-25 00:54:00,2.83765,2.83953,2.83619,2.83799,7250000.0
2007-05-25 00:57:00,2.8396,2.84012,2.83945,2.84012,8000000.0
2007-05-25 00:58:00,2.83775,2.83873,2.83643,2.83797,8750000.0
2007-05-25 00:59:00,2.83921,2.83943,2.83394,2.83921,9250000.0
2007-05-25 01:00:00,2.8335,2.83837,2.8335,2.83837,10500000.0
2007-05-25 01:01:00,2.8392,2.8396,2.83571,2.8396,6000000.0
2007-05-25 01:02:00,2.83904,2.83951,2.83622,2.83942,7750000.0
2007-05-25 01:04:00,2.83628,2.84009,2.83363,2.84009,16130000.0
2007-05-25 01:05:00,2.83659,2.83994,2.83596,2.83966,11750000.0
2007-05-25 01:06:00,2.83823,2.83959,2.83472,2.83472,10000000.0
2007-05-25 01:09:00,2.83773,2.83922,2.83524,2.83524,10000000.0
2007-05-25 01:10:00,2.83968,2.83968,2.83745,2.83816,10000000.0
2007-05-25 01:11:00,2.83834,2.84015,2.83711,2.84015,8250000.0
2007-05-25 01:12:00,2.83787,2.84039,2.83787,2.84039,7000000.0
2007-05-25 01:13:00,2.83791,2.83792,2.83693,2.83693,9750000.0
2007-05-25 01:16:00,2.83474,2.83968,2.83474,2.83813,7760000.0
2007-05-25 01:17:00,2.83868,2.84002,2.83531,2.84002,11760000.0
2007-05-25 01:18:00,2.83846,2.84022,2.83578,2.83578,13500000.0
2007-05-25 01:19:00,2.83779,2.83848,2.8344,2.8379,11630000.0
2007-05-25 01:21:00,2.83846,2.83955,2.83735,2.83829,5500000.0
2007-05-25 01:22:00,2.83804,2.83961,2.83468,2.83864,8750000.0
2007-05-25 01:23:00,2.83848,2.83999,2.83613,2.83849,12250000.0
2007-05-25 01:24:00,2.83913,2.83996,2.83503,2.83672,15500000.0
2007-05-25 01:27:00,2.83934,2.84084,2.83862,2.83862,10750000.0
2007-05-25 01:28:00,2.84069,2.84138,2.83774,2.83929,7500000.0
2007-05-25 01:30:00,2.83814,2.84085,2.83756,2.83756,9250000.0
2007-05-25 01:31:00,2.84036,2.84074,2.83625,2.83886,7750000.0
2007-05-25 01:32:00,2.83955,2.84033,2.83588,2.83948,8750000.0
2007-05-25 01:35:00,2.83946,2.84081,2.83823,2.84059,7750000.0
2007-05-25 01:36:00,2.83882,2.83922,2.83527,2.83816,8500000.0
2007-05-25 01:37:00,2.8395,2.8406,2.83628,2.83874,6500000.0
2007-05-25 01:38:00,2.83606,2.84076,2.83606,2.84076,4130000.0
2007-05-25 01:39:00,2.83946,2.84085,2.83673,2.83905,8750000.0
2007-05-25 01:40:00,2.8394,2.84085,2.83773,2.83773,10250000.0
2007-05-25 01:41:00,2.83962,2.84104,2.83764,2.8397,10500000.0
2007-05-25 01:42:00,2.83997,2.84091,2.8381,2.83953,10250000.0
2007-05-25 01:43:00,2.83589,2.83863,2.83589,2.83822,3500000.0
2007-05-25 01:44:00,2.83839,2.84225,2.83649,2.83947,12250000.0
2007-05-25 01:45:00,2.83941,2.84146,2.83866,2.83884,8250000.0
2007-05-25 01:47:00,2.83806,2.84124,2.83795,2.84116,15750000.0
2007-05-25 01:48:00,2.83901,2.84073,2.83753,2.83753,6250000.0
2007-05-25 01:49:00,2.83958,2.84041,2.83771,2.83944,8500000.0
2007-05-25 01:50:00,2.83609,2.84104,2.83609,2.83757,4750000.0
2007-05-25 01:51:00,2.83699,2.84091,2.83435,2.84091,17000000.0
2007-05-25 01:52:00,2.83903,2.83978,2.83742,2.83958,9000000.0
2007-05-25 01:54:00,2.83938,2.84189,2.83781,2.84189,8250000.0
2007-05-25 01:56:00,2.83922,2.84125,2.83752,2.8377,6000000.0
2007-05-25 01:57:00,2.83923,2.84149,2.83923,2.84133,8250000.0
2007-05-25 01:58:00,2.8383,2.84107,2.83746,2.8382,8500000.0
2007-05-25 02:00:00,2.84149,2.84149,2.83948,2.83948,7010000.0
2007-05-25 02:01:00,2.84041,2.84197,2.83984,2.84015,13140000.0
2007-05-25 02:03:00,2.84134,2.84137,2.83721,2.83842,3750000.0
2007-05-25 02:04:00,2.83825,2.84104,2.83825,2.83993,4750000.0
2007-05-25 02:05:00,2.83945,2.84154,2.83775,2.83876,10500000.0
2007-05-25 02:06:00,2.84164,2.84176,2.83671,2.83978,6500000.0
2007-05-25 02:07:00,2.83804,2.84202,2.83804,2.84118,6000000.0
2007-05-25 02:09:00,2.84174,2.84226,2.83739,2.84004,6250000.0
2007-05-25 02:19:00,2.84017,2.84169,2.83902,2.83993,9750000.0
2007-05-25 02:23:00,2.83769,2.84176,2.83761,2.84057,7500000.0
2007-05-25 02:24:00,2.83478,2.8428,2.83478,2.83777,7010000.0
2007-05-25 02:25:00,2.83813,2.84138,2.83618,2.84019,8250000.0
2007-05-25 02:26:00,2.84011,2.84113,2.83594,2.84113,7380000.0
2007-05-25 02:27:00,2.83917,2.84211,2.83716,2.84211,7750000.0
2007-05-25 02:28:00,2.84018,2.84193,2.83758,2.8404,7380000.0
2007-05-25 02:29:00,2.83759,2.84068,2.83549,2.84068,8380000.0
2007-05-25 02:30:00,2.84018,2.84232,2.8383,2.84178,6750000.0
2007-05-25 02:31:00,2.83863,2.84105,2.8379,2.8379,5500000.0
2007-05-25 02:32:00,2.84115,2.84115,2.83834,2.83869,5500000.0
2007-05-25 02:33:00,2.83565,2.84146,2.83565,2.84038,8380000.0
2007-05-25 02:34:00,2.83744,2.83973,2.83597,2.83973,8500000.0
2007-05-25 02:35:00,2.8397,2.84184,2.83662,2.83988,7500000.0
2007-05-25 02:36:00,2.83986,2.84125,2.83633,2.83633,7750000.0
2007-05-25 02:37:00,2.83994,2.84198,2.83548,2.84109,9000000.0
2007-05-25 02:38:00,2.84037,2.84113,2.83907,2.83994,6250000.0
2007-05-25 02:39:00,2.83816,2.84283,2.83816,2.84263,8000000.0
2007-05-25 02:40:00,2.83828,2.84141,2.83828,2.83999,6000000.0
2007-05-25 02:41:00,2.83619,2.8413,2.83619,2.83954,8380000.0
2007-05-25 02:43:00,2.83699,2.84128,2.83699,2.84,5750000.0
2007-05-25 02:44:00,2.84067,2.84243,2.8402,2.84214,6250000.0
2007-05-25 02:45:00,2.84206,2.84206,2.83694,2.83694,6000000.0
2007-05-25 02:46:00,2.84062,2.84167,2.83999,2.83999,4750000.0
2007-05-25 02:47:00,2.83999,2.84167,2.8376,2.83835,8500000.0
2007-05-25 02:48:00,2.83893,2.84057,2.83601,2.84057,9250000.0
2007-05-25 02:49:00,2.83936,2.84167,2.83936,2.84121,5500000.0
2007-05-25 02:50:00,2.83727,2.84033,2.83727,2.83886,8750000.0
2007-05-25 02:51:00,2.83966,2.84098,2.83665,2.83966,8250000.0
2007-05-25 02:52:00,2.83745,2.84079,2.83745,2.84079,8250000.0
2007-05-25 02:54:00,2.83679,2.8411,2.83679,2.8411,8380000.0
2007-05-25 02:55:00,2.83937,2.84127,2.8369,2.84127,11750000.0
2007-05-25 02:56:00,2.83954,2.84127,2.83777,2.83777,9250000.0
2007-05-25 02:57:00,2.8408,2.84174,2.83849,2.83931,12750000.0
2007-05-25 02:58:00,2.84028,2.84255,2.8396,2.84184,15130000.0
2007-05-25 02:59:00,2.8399,2.84187,2.83836,2.83836,8500000.0
2007-05-25 03:00:00,2.83773,2.84166,2.83734,2.84005,8500000.0
2007-05-25 03:01:00,2.83993,2.84124,2.83588,2.84103,11260000.0
2007-05-25 03:02:00,2.84035,2.84196,2.83821,2.84171,10000000.0
2007-05-25 03:03:00,2.84032,2.84166,2.83754,2.84012,10000000.0
2007-05-25 03:04:00,2.84059,2.84188,2.83803,2.84188,8500000.0
2007-05-25 03:05:00,2.84036,2.84238,2.84036,2.84133,6000000.0
2007-05-25 03:06:00,2.8398,2.84221,2.83968,2.84106,9750000.0
2007-05-25 03:07:00,2.84098,2.84276,2.83835,2.83835,19880000.0
2007-05-25 03:08:00,2.84047,2.84263,2.83797,2.84176,8250000.0
2007-05-25 03:09:00,2.84153,2.84165,2.83952,2.83952,9000000.0
2007-05-25 03:10:00,2.84142,2.84162,2.83995,2.84113,8250000.0
2007-05-25 03:11:00,2.8411,2.84128,2.83853,2.83998,10500000.0
2007-05-25 03:12:00,2.83995,2.84157,2.83794,2.83794,4750000.0
2007-05-25 03:13:00,2.83617,2.84156,2.83617,2.84156,6250000.0
2007-05-25 03:14:00,2.83932,2.8405,2.83686,2.8405,7880000.0
2007-05-25 03:15:00,2.83928,2.84093,2.83814,2.83865,10130000.0
2007-05-25 03:16:00,2.83938,2.84018,2.8375,2.83851,7000000.0
2007-05-25 03:17:00,2.83907,2.84132,2.83722,2.84132,13750000.0
2007-05-25 03:18:00,2.83729,2.84147,2.83729,2.8414,14000000.0
2007-05-25 03:19:00,2.83631,2.84123,2.83631,2.83849,8130000.0
2007-05-25 03:20:00,2.83998,2.84215,2.83622,2.84215,4250000.0
2007-05-25 03:22:00,2.83824,2.84143,2.83582,2.83956,8750000.0
2007-05-25 03:23:00,2.84107,2.84107,2.83739,2.83961,7250000.0
2007-05-25 03:24:00,2.83984,2.84149,2.83663,2.83872,6750000.0
2007-05-25 03:25:00,2.83759,2.84123,2.83759,2.83961,9000000.0
2007-05-25 03:26:00,2.83714,2.84085,2.83714,2.83892,6250000.0
2007-05-25 03:27:00,2.84021,2.84045,2.83709,2.83755,6500000.0
2007-05-25 03:28:00,2.83999,2.84086,2.83873,2.83873,6000000.0
2007-05-25 03:29:00,2.83819,2.84086,2.83767,2.83938,7130000.0
2007-05-25 03:30:00,2.8399,2.84083,2.83626,2.83944,6500000.0
2007-05-25 03:31:00,2.83947,2.84124,2.83947,2.84003,7000000.0
2007-05-25 03:32:00,2.84001,2.84232,2.83816,2.84077,9000000.0
2007-05-25 03:33:00,2.83922,2.84177,2.83632,2.83717,7000000.0
2007-05-25 03:34:00,2.8404,2.84121,2.84018,2.84018,5250000.0
2007-05-25 03:35:00,2.83944,2.84129,2.83863,2.84129,8250000.0
2007-05-25 03:36:00,2.83443,2.84074,2.83443,2.84031,4250000.0
2007-05-25 03:37:00,2.83945,2.84068,2.83904,2.83968,5750000.0
2007-05-25 03:38:00,2.83967,2.84054,2.83622,2.84053,6500000.0
2007-05-25 03:39:00,2.83735,2.84039,2.8354,2.8402,7250000.0
2007-05-25 03:40:00,2.83493,2.83918,2.83493,2.83701,6250000.0
2007-05-25 03:41:00,2.83773,2.83989,2.83289,2.83982,18500000.0
2007-05-25 03:42:00,2.83831,2.83831,2.8383,2.8383,2000000.0
2007-05-25 03:43:00,2.83857,2.84024,2.83763,2.83954,4000000.0
2007-05-25 03:44:00,2.84092,2.84092,2.83495,2.83495,5500000.0
2007-05-25 03:45:00,2.83578,2.83881,2.83578,2.83881,1500000.0
2007-05-25 03:46:00,2.83999,2.84025,2.83547,2.84025,10250000.0
2007-05-25 03:47:00,2.83977,2.84121,2.83697,2.83744,7000000.0
2007-05-25 03:48:00,2.83926,2.84146,2.83898,2.84146,6500000.0
2007-05-25 03:49:00,2.83703,2.84097,2.83703,2.83897,5500000.0
2007-05-25 03:50:00,2.83552,2.84019,2.83552,2.8365,6000000.0
2007-05-25 03:51:00,2.83904,2.84099,2.83815,2.83949,8750000.0
2007-05-25 03:52:00,2.83832,2.84002,2.83574,2.83844,7750000.0
2007-05-25 03:53:00,2.83851,2.83942,2.83536,2.83816,4250000.0
2007-05-25 03:54:00,2.83839,2.83962,2.83421,2.83906,9750000.0
2007-05-25 03:55:00,2.83706,2.84098,2.83531,2.83904,10250000.0
2007-05-25 03:56:00,2.83806,2.8398,2.83515,2.83856,10760000.0
2007-05-25 03:57:00,2.83994,2.83994,2.83496,2.83943,11500000.0
2007-05-25 03:58:00,2.83875,2.84287,2.83745,2.83844,13630000.0
2007-05-25 03:59:00,2.8378,2.8396,2.83531,2.83792,10500000.0
2007-05-25 04:00:00,2.83831,2.83932,2.83522,2.83793,9000000.0
2007-05-25 04:01:00,2.83932,2.84019,2.83594,2.83853,6500000.0
2007-05-25 04:02:00,2.83841,2.84002,2.83841,2.83872,6500000.0
2007-05-25 04:03:00,2.83896,2.841,2.83579,2.83579,6750000.0
2007-05-25 04:04:00,2.83842,2.8406,2.83671,2.83895,7630000.0
2007-05-25 04:05:00,2.83687,2.83972,2.83687,2.83757,10000000.0
2007-05-25 04:06:00,2.83835,2.84017,2.83835,2.84017,6250000.0
2007-05-25 04:07:00,2.83837,2.84016,2.8366,2.84008,7500000.0
2007-05-25 04:08:00,2.83679,2.84103,2.83679,2.83824,8000000.0
2007-05-25 04:09:00,2.83864,2.83995,2.83864,2.83966,6000000.0
2007-05-25 04:10:00,2.83743,2.84035,2.83582,2.83582,7500000.0
2007-05-25 04:11:00,2.83937,2.8405,2.8371,2.83898,11010000.0
2007-05-25 04:12:00,2.83796,2.8399,2.83796,2.83918,7000000.0
2007-05-25 04:13:00,2.83934,2.84046,2.83692,2.83926,13250000.0
2007-05-25 04:14:00,2.83735,2.84027,2.83735,2.84027,6750000.0
2007-05-25 04:15:00,2.8387,2.8406,2.83833,2.84016,8500000.0
2007-05-25 04:16:00,2.83921,2.84005,2.8373,2.8373,7880000.0
2007-05-25 04:17:00,2.84048,2.84048,2.83603,2.83929,7000000.0
2007-05-25 04:18:00,2.83741,2.83995,2.83741,2.83782,8000000.0
2007-05-25 04:19:00,2.83853,2.84,2.83772,2.83889,9500000.0
2007-05-25 04:20:00,2.83871,2.83968,2.83871,2.83917,6750000.0
2007-05-25 04:21:00,2.83778,2.83998,2.83585,2.83986,7500000.0
2007-05-25 04:22:00,2.83897,2.83993,2.83754,2.83756,8000000.0
2007-05-25 04:23:00,2.83895,2.8401,2.83592,2.84009,9380000.0
2007-05-25 04:24:00,2.83862,2.83955,2.83596,2.83747,6880000.0
2007-05-25 04:25:00,2.83862,2.84005,2.83613,2.83861,8500000.0
2007-05-25 04:26:00,2.83869,2.84152,2.8377,2.84035,8500000.0
2007-05-25 04:30:00,2.83863,2.84029,2.83717,2.8391,6750000.0
2007-05-25 04:31:00,2.84059,2.8414,2.83786,2.84077,6500000.0
2007-05-25 04:32:00,2.83937,2.84087,2.83792,2.83896,10630000.0
2007-05-25 04:33:00,2.83601,2.84075,2.83601,2.84014,7000000.0
2007-05-25 04:34:00,2.84033,2.84054,2.83725,2.83885,11750000.0
2007-05-25 04:35:00,2.83812,2.83991,2.83613,2.83744,4500000.0
2007-05-25 04:36:00,2.83841,2.84078,2.83797,2.84078,15250000.0
2007-05-25 04:37:00,2.83962,2.8407,2.83655,2.83917,5250000.0
2007-05-25 04:38:00,2.83968,2.83972,2.83841,2.83967,17380000.0
2007-05-25 04:39:00,2.83846,2.84058,2.83807,2.83933,6500000.0
2007-05-25 04:40:00,2.83869,2.84019,2.83821,2.83821,4260000.0
2007-05-25 04:41:00,2.83852,2.83957,2.83524,2.83955,6750000.0
2007-05-25 04:42:00,2.83821,2.84023,2.83504,2.83975,8000000.0
2007-05-25 04:45:00,2.83846,2.84048,2.83828,2.84028,6750000.0
2007-05-25 04:46:00,2.83748,2.83972,2.83709,2.83874,14000000.0
2007-05-25 04:48:00,2.83998,2.84082,2.83716,2.8388,12000000.0
2007-05-25 04:49:00,2.83885,2.84041,2.83713,2.83713,11750000.0
2007-05-25 04:50:00,2.83849,2.8402,2.83699,2.83768,15500000.0
2007-05-25 04:52:00,2.83793,2.84031,2.83752,2.84031,3250000.0
2007-05-25 04:53:00,2.8382,2.84153,2.837,2.84041,12500000.0
2007-05-25 04:54:00,2.83926,2.83926,2.83695,2.83695,1500000.0
2007-05-25 04:55:00,2.84017,2.84026,2.83766,2.83991,6250000.0
2007-05-25 04:56:00,2.83906,2.83973,2.83678,2.83844,5750000.0
2007-05-25 04:59:00,2.8392,2.8392,2.83417,2.839,13750000.0
2007-05-25 05:00:00,2.84041,2.84041,2.83547,2.83705,7500000.0
2007-05-25 05:01:00,2.83769,2.84096,2.83769,2.83899,16630000.0
2007-05-25 05:02:00,2.83901,2.84081,2.83466,2.84081,7750000.0
2007-05-25 05:03:00,2.83738,2.83962,2.83687,2.83872,7630000.0
2007-05-25 05:04:00,2.8384,2.8404,2.83599,2.83792,13500000.0
2007-05-25 05:05:00,2.83934,2.84007,2.83507,2.83955,8380000.0
2007-05-25 05:06:00,2.84006,2.84143,2.83808,2.8387,9500000.0
2007-05-25 05:07:00,2.84087,2.8416,2.83649,2.84119,8510000.0
2007-05-25 05:08:00,2.83926,2.83998,2.83926,2.83971,3750000.0
2007-05-25 05:09:00,2.83992,2.84132,2.83785,2.83982,11510000.0
2007-05-25 05:11:00,2.83881,2.84106,2.83823,2.84106,10000000.0
2007-05-25 05:12:00,2.83843,2.84109,2.83843,2.84109,12750000.0
2007-05-25 05:13:00,2.83937,2.84073,2.83923,2.83923,9750000.0
2007-05-25 05:15:00,2.84004,2.84151,2.83668,2.84036,14250000.0
2007-05-25 05:16:00,2.84013,2.84101,2.83814,2.84035,7500000.0
2007-05-25 05:17:00,2.83974,2.8414,2.83649,2.84023,12750000.0
2007-05-25 05:19:00,2.83817,2.84091,2.83804,2.84091,9750000.0
2007-05-25 05:23:00,2.83681,2.84107,2.83681,2.83962,6500000.0
2007-05-25 05:24:00,2.83879,2.84171,2.8373,2.83969,17250000.0
2007-05-25 05:25:00,2.84027,2.84169,2.83986,2.83996,9000000.0
2007-05-25 05:34:00,2.83985,2.84145,2.83832,2.83979,5750000.0
2007-05-25 05:35:00,2.83913,2.84189,2.83852,2.84181,15500000.0
2007-05-25 05:36:00,2.83802,2.84124,2.83437,2.84069,11750000.0
2007-05-25 05:37:00,2.84057,2.84088,2.84017,2.84017,4500000.0
2007-05-25 05:38:00,2.84002,2.84122,2.83939,2.83939,4000000.0
2007-05-25 05:40:00,2.83905,2.84114,2.83776,2.83941,5500000.0
2007-05-25 05:41:00,2.83596,2.84065,2.83596,2.83823,12500000.0
2007-05-25 05:49:00,2.84102,2.84187,2.84043,2.84097,7000000.0
2007-05-25 05:50:00,2.84099,2.84194,2.84099,2.84184,4250000.0
2007-05-25 05:51:00,2.84147,2.84172,2.8399,2.8399,8630000.0
2007-05-25 05:53:00,2.83788,2.84214,2.83788,2.8416,7000000.0
2007-05-25 05:54:00,2.83845,2.8411,2.83705,2.83705,9000000.0
2007-05-25 05:55:00,2.83627,2.84205,2.83627,2.83997,9250000.0
2007-05-25 05:56:00,2.83992,2.84093,2.83762,2.84093,8630000.0
2007-05-25 05:57:00,2.8414,2.84161,2.83704,2.84021,7000000.0
2007-05-25 05:58:00,2.83698,2.84191,2.83698,2.84173,6500000.0
2007-05-25 05:59:00,2.84078,2.84145,2.83868,2.83901,13000000.0
2007-05-25 06:00:00,2.84217,2.84285,2.84045,2.8408,9130000.0
2007-05-25 06:01:00,2.84016,2.84218,2.83718,2.84218,7250000.0
2007-05-25 06:02:00,2.83886,2.8424,2.83886,2.84237,8500000.0
2007-05-25 06:03:00,2.84089,2.84114,2.83739,2.83897,6000000.0
2007-05-25 06:04:00,2.83823,2.84188,2.83823,2.841,8250000.0
2007-05-25 06:05:00,2.84142,2.84258,2.83915,2.8423,6750000.0
2007-05-25 06:06:00,2.84121,2.8438,2.84052,2.8438,8250000.0
2007-05-25 06:07:00,2.84154,2.84243,2.83969,2.8421,7500000.0
2007-05-25 06:08:00,2.83912,2.84133,2.83912,2.84089,7500000.0
2007-05-25 06:09:00,2.83978,2.84311,2.83978,2.84311,4380000.0
2007-05-25 06:10:00,2.84191,2.84302,2.83968,2.83968,5500000.0
2007-05-25 06:11:00,2.84253,2.84263,2.83768,2.83768,5500000.0
2007-05-25 06:12:00,2.83997,2.84077,2.83997,2.84077,1750000.0
2007-05-25 06:13:00,2.84104,2.84324,2.84054,2.84254,8750000.0
2007-05-25 06:14:00,2.84169,2.84336,2.83867,2.83867,5750000.0
2007-05-25 06:16:00,2.84222,2.84458,2.8402,2.84138,7630000.0
2007-05-25 06:17:00,2.84088,2.84372,2.84018,2.843,18500000.0
2007-05-25 06:18:00,2.8425,2.84355,2.83667,2.8428,11380000.0
2007-05-25 06:19:00,2.84249,2.84329,2.84169,2.84205,8500000.0
2007-05-25 06:20:00,2.84189,2.84414,2.84013,2.84344,15760000.0
2007-05-25 06:21:00,2.84094,2.84429,2.84053,2.84311,21000000.0
2007-05-25 06:22:00,2.84125,2.84365,2.84048,2.84189,7500000.0
2007-05-25 06:23:00,2.83946,2.84344,2.83946,2.84091,12630000.0
2007-05-25 06:24:00,2.83886,2.84223,2.83743,2.83743,10130000.0
2007-05-25 06:25:00,2.84155,2.84485,2.83981,2.84148,20380000.0
2007-05-25 06:26:00,2.84245,2.84271,2.83873,2.8424,7750000.0
2007-05-25 06:27:00,2.84182,2.84296,2.84105,2.84209,15000000.0
2007-05-25 06:28:00,2.84122,2.84188,2.83885,2.841,6630000.0
2007-05-25 06:29:00,2.8414,2.84258,2.83966,2.84258,9000000.0
2007-05-25 06:30:00,2.84124,2.842,2.83583,2.83914,7880000.0
2007-05-25 06:31:00,2.84128,2.84252,2.84109,2.84244,9500000.0
2007-05-25 06:32:00,2.84111,2.84346,2.83651,2.84162,7250000.0
2007-05-25 06:36:00,2.84291,2.84334,2.8401,2.84124,5500000.0
2007-05-25 06:37:00,2.84072,2.84092,2.83888,2.83943,4750000.0
2007-05-25 06:38:00,2.84111,2.8426,2.83881,2.8426,8500000.0
2007-05-25 06:39:00,2.83959,2.84279,2.83959,2.84114,7750000.0
2007-05-25 06:40:00,2.84135,2.84278,2.84012,2.84247,11500000.0
2007-05-25 06:41:00,2.83987,2.84196,2.83987,2.84063,3750000.0
2007-05-25 06:42:00,2.83796,2.84227,2.83796,2.84055,7500000.0
2007-05-25 06:43:00,2.83917,2.84273,2.83917,2.84124,9750000.0
2007-05-25 06:44:00,2.84173,2.84245,2.84109,2.84109,6250000.0
2007-05-25 06:45:00,2.8378,2.84144,2.8378,2.83903,8500000.0
2007-05-25 06:46:00,2.83976,2.84186,2.83976,2.84087,11750000.0
2007-05-25 06:47:00,2.84101,2.84161,2.8392,2.83967,15250000.0
2007-05-25 06:48:00,2.84187,2.84228,2.83839,2.83984,8000000.0
2007-05-25 06:49:00,2.84066,2.84121,2.83781,2.83781,7130000.0
2007-05-25 06:50:00,2.83927,2.8415,2.83836,2.8391,9000000.0
2007-05-25 06:51:00,2.83812,2.84166,2.83812,2.84166,10500000.0
2007-05-25 06:52:00,2.83985,2.84157,2.83985,2.83991,10250000.0
2007-05-25 06:53:00,2.84101,2.84115,2.83685,2.83978,5750000.0
2007-05-25 06:54:00,2.83976,2.84177,2.83804,2.84177,10250000.0
2007-05-25 06:55:00,2.84011,2.84111,2.83872,2.8394,5750000.0
2007-05-25 06:57:00,2.84012,2.84091,2.8383,2.8383,6750000.0
2007-05-25 06:58:00,2.83818,2.83983,2.83758,2.83924,13250000.0
2007-05-25 06:59:00,2.8389,2.84088,2.8389,2.84088,5750000.0
2007-05-25 07:01:00,2.84037,2.84162,2.83737,2.8407,10250000.0
2007-05-25 07:02:00,2.83992,2.8417,2.83898,2.83934,8010000.0
2007-05-25 07:03:00,2.84056,2.84232,2.83704,2.83872,14500000.0
2007-05-25 07:04:00,2.8417,2.84333,2.83974,2.84107,11500000.0
2007-05-25 07:05:00,2.84293,2.84293,2.83946,2.8426,5630000.0
2007-05-25 07:06:00,2.83927,2.84244,2.83736,2.84244,8880000.0
2007-05-25 07:07:00,2.84007,2.84192,2.84007,2.84089,5260000.0
2007-05-25 07:08:00,2.84224,2.84252,2.8365,2.84036,14500000.0
2007-05-25 07:09:00,2.83989,2.84262,2.83989,2.84108,7250000.0
2007-05-25 07:10:00,2.84055,2.84326,2.8398,2.8421,7630000.0
2007-05-25 07:11:00,2.84076,2.84264,2.83794,2.84091,19250000.0
2007-05-25 07:12:00,2.84113,2.84319,2.836,2.84081,13380000.0
2007-05-25 07:13:00,2.83994,2.84233,2.83994,2.84043,8000000.0
2007-05-25 07:16:00,2.84239,2.84239,2.8398,2.84222,6250000.0
2007-05-25 07:17:00,2.84132,2.8424,2.83967,2.84188,10500000.0
2007-05-25 07:19:00,2.84154,2.84241,2.83778,2.83918,8750000.0
2007-05-25 07:20:00,2.83919,2.8419,2.83832,2.84076,6000000.0
2007-05-25 07:21:00,2.84051,2.84137,2.8367,2.84137,7880000.0
2007-05-25 07:22:00,2.84056,2.84197,2.8377,2.8377,7000000.0
2007-05-25 07:23:00,2.84189,2.84189,2.83522,2.83949,7250000.0
2007-05-25 07:24:00,2.84123,2.842,2.84106,2.84135,5000000.0
2007-05-25 07:25:00,2.84272,2.84272,2.84068,2.84068,7750000.0
2007-05-25 07:26:00,2.84056,2.84289,2.84056,2.84094,9000000.0
2007-05-25 07:27:00,2.83907,2.8423,2.83907,2.8423,3380000.0
2007-05-25 07:28:00,2.84263,2.84301,2.83992,2.84165,19000000.0
2007-05-25 07:29:00,2.84322,2.84322,2.84106,2.84292,5000000.0
2007-05-25 07:30:00,2.84265,2.84325,2.83901,2.84325,14390000.0
2007-05-25 07:31:00,2.84238,2.84364,2.84015,2.84315,21250000.0
2007-05-25 07:32:00,2.84173,2.84319,2.8388,2.84319,7380000.0
2007-05-25 07:33:00,2.84201,2.84332,2.83902,2.84332,12500000.0
2007-05-25 07:34:00,2.84194,2.84206,2.83676,2.842,11000000.0
2007-05-25 07:35:00,2.84039,2.84343,2.83967,2.84058,11250000.0
2007-05-25 07:36:00,2.83961,2.84262,2.83955,2.84223,10500000.0
2007-05-25 07:37:00,2.83987,2.84189,2.83836,2.84189,10760000.0
2007-05-25 07:38:00,2.8347,2.84215,2.8347,2.84051,12510000.0
2007-05-25 07:39:00,2.83871,2.84144,2.83777,2.84131,10380000.0
2007-05-25 07:40:00,2.83959,2.84252,2.83616,2.84207,14130000.0
2007-05-25 07:41:00,2.84152,2.84152,2.83781,2.84081,6630000.0
2007-05-25 07:42:00,2.8421,2.8421,2.83984,2.83985,8250000.0
2007-05-25 07:44:00,2.83784,2.84052,2.83707,2.83974,5750000.0
2007-05-25 07:45:00,2.83953,2.84196,2.83658,2.8397,8000000.0
2007-05-25 07:46:00,2.84056,2.84062,2.83918,2.84054,5510000.0
2007-05-25 07:47:00,2.8383,2.8394,2.83473,2.83817,5130000.0
2007-05-25 07:48:00,2.83581,2.83877,2.83581,2.83877,6250000.0
2007-05-25 07:49:00,2.83772,2.83915,2.83212,2.83915,16010000.0
2007-05-25 07:50:00,2.83905,2.8401,2.8378,2.83959,8750000.0
2007-05-25 07:51:00,2.83838,2.84074,2.83369,2.83513,7380000.0
2007-05-25 07:52:00,2.83636,2.83891,2.83572,2.83881,6500000.0
2007-05-25 07:53:00,2.83837,2.83936,2.83153,2.83153,11000000.0
2007-05-25 07:54:00,2.83632,2.83894,2.83588,2.83736,8380000.0
2007-05-25 07:55:00,2.8367,2.83936,2.83504,2.83825,13000000.0
2007-05-25 07:56:00,2.83887,2.83902,2.83628,2.83874,7000000.0
2007-05-25 07:57:00,2.83599,2.83809,2.83352,2.83728,10510000.0
2007-05-25 07:58:00,2.83825,2.83841,2.83719,2.83792,3750000.0
2007-05-25 07:59:00,2.83771,2.83847,2.83637,2.83637,9000000.0
2007-05-25 08:00:00,2.83872,2.83872,2.83361,2.83767,8880000.0
2007-05-25 08:01:00,2.83837,2.83873,2.83746,2.83854,9750000.0
2007-05-25 08:02:00,2.83535,2.83902,2.83358,2.83902,10130000.0
2007-05-25 08:03:00,2.83856,2.83921,2.83459,2.83921,14250000.0
2007-05-25 08:04:00,2.83601,2.83833,2.83501,2.83625,7000000.0
2007-05-25 08:05:00,2.83824,2.83837,2.83648,2.83782,10500000.0
2007-05-25 08:06:00,2.83725,2.83734,2.83228,2.83598,8000000.0
2007-05-25 08:07:00,2.83446,2.83766,2.83246,2.83766,6750000.0
2007-05-25 08:08:00,2.83904,2.83904,2.83432,2.8361,7750000.0
2007-05-25 08:09:00,2.83773,2.83817,2.83418,2.83764,6380000.0
2007-05-25 08:10:00,2.83564,2.83845,2.8353,2.83845,6000000.0
2007-05-25 08:11:00,2.83745,2.83745,2.8335,2.8335,8000000.0
2007-05-25 08:12:00,2.83393,2.835,2.83113,2.83113,5000000.0
2007-05-25 08:13:00,2.83712,2.83881,2.83514,2.83881,8500000.0
2007-05-25 08:14:00,2.83723,2.83741,2.8349,2.83553,7630000.0
2007-05-25 08:15:00,2.83763,2.83763,2.83366,2.83747,9380000.0
2007-05-25 08:16:00,2.83672,2.8371,2.83405,2.8368,9000000.0
2007-05-25 08:17:00,2.83639,2.83804,2.83563,2.83643,8750000.0
2007-05-25 08:18:00,2.83572,2.83839,2.83475,2.8379,7760000.0
2007-05-25 08:19:00,2.83521,2.83673,2.83288,2.83657,8880000.0
2007-05-25 08:20:00,2.83695,2.83778,2.83514,2.83733,7880000.0
2007-05-25 08:21:00,2.83507,2.83712,2.83313,2.83313,14510000.0
2007-05-25 08:22:00,2.83666,2.83726,2.83282,2.83428,17880000.0
2007-05-25 08:23:00,2.83268,2.83754,2.83268,2.83725,11500000.0
2007-05-25 08:24:00,2.83393,2.83696,2.83315,2.83576,9000000.0
2007-05-25 08:25:00,2.83529,2.83649,2.83309,2.83612,7750000.0
2007-05-25 08:26:00,2.83365,2.83621,2.83352,2.83441,5880000.0
2007-05-25 08:27:00,2.83474,2.83692,2.83467,2.83514,11750000.0
2007-05-25 08:28:00,2.8349,2.83557,2.83123,2.83557,8750000.0
2007-05-25 08:29:00,2.83618,2.83628,2.8338,2.83628,7380000.0
2007-05-25 08:30:00,2.83332,2.83718,2.83332,2.83718,5250000.0
2007-05-25 08:31:00,2.83552,2.83698,2.83351,2.83537,6000000.0
2007-05-25 08:32:00,2.83311,2.83677,2.83261,2.83261,7750000.0
2007-05-25 08:33:00,2.83345,2.83604,2.83136,2.83241,8130000.0
2007-05-25 08:34:00,2.83159,2.83465,2.83087,2.83134,10500000.0
2007-05-25 08:35:00,2.83493,2.83576,2.8309,2.8338,7250000.0
2007-05-25 08:36:00,2.83272,2.83392,2.83172,2.83222,3380000.0
2007-05-25 08:37:00,2.83225,2.83523,2.83115,2.83489,11250000.0
2007-05-25 08:38:00,2.83592,2.83592,2.83114,2.83282,10750000.0
2007-05-25 08:39:00,2.8362,2.8362,2.83016,2.83016,14130000.0
2007-05-25 08:40:00,2.83325,2.83665,2.83325,2.83336,16880000.0
2007-05-25 08:41:00,2.8367,2.83811,2.83348,2.83348,6380000.0
2007-05-25 08:42:00,2.83693,2.83771,2.83438,2.83771,4000000.0
2007-05-25 08:43:00,2.83209,2.83746,2.83209,2.83741,6000000.0
2007-05-25 08:44:00,2.83472,2.83836,2.83387,2.83749,7630000.0
2007-05-25 08:45:00,2.83858,2.83858,2.83049,2.83049,4500000.0
2007-05-25 08:46:00,2.83464,2.83836,2.83464,2.83573,6630000.0
2007-05-25 08:47:00,2.8334,2.8377,2.8334,2.8377,8500000.0
2007-05-25 08:48:00,2.83723,2.838,2.83396,2.83603,7010000.0
2007-05-25 08:49:00,2.83567,2.8386,2.83485,2.83793,19880000.0
2007-05-25 08:50:00,2.83722,2.83906,2.83312,2.83906,11000000.0
2007-05-25 08:51:00,2.83901,2.83931,2.83434,2.83925,12380000.0
2007-05-25 08:52:00,2.83908,2.83986,2.83393,2.83967,13380000.0
2007-05-25 08:53:00,2.8391,2.83925,2.83412,2.83647,8500000.0
2007-05-25 08:54:00,2.8368,2.83992,2.83312,2.83947,16750000.0
2007-05-25 08:55:00,2.84099,2.84099,2.83572,2.83593,5250000.0
2007-05-25 08:56:00,2.84005,2.84087,2.8374,2.8378,7510000.0
2007-05-25 08:57:00,2.83514,2.84076,2.83514,2.8391,11500000.0
2007-05-25 08:58:00,2.83902,2.83985,2.83503,2.83902,7130000.0
2007-05-25 08:59:00,2.83753,2.83967,2.83596,2.83757,5630000.0
2007-05-25 09:00:00,2.83459,2.83797,2.83256,2.83732,6880000.0
2007-05-25 09:01:00,2.836,2.83796,2.832,2.83692,5750000.0
2007-05-25 09:02:00,2.83387,2.83792,2.83206,2.83679,15000000.0
2007-05-25 09:03:00,2.83603,2.83792,2.836,2.83726,5250000.0
2007-05-25 09:04:00,2.83859,2.83945,2.83374,2.83726,8500000.0
2007-05-25 09:05:00,2.83655,2.84021,2.83223,2.83666,7750000.0
2007-05-25 09:06:00,2.8388,2.8388,2.83231,2.83661,16010000.0
2007-05-25 09:07:00,2.83506,2.8389,2.83375,2.8387,5750000.0
2007-05-25 09:08:00,2.83446,2.8376,2.83265,2.83418,12250000.0
2007-05-25 09:09:00,2.83509,2.83738,2.83484,2.83692,9140000.0
2007-05-25 09:10:00,2.83428,2.83864,2.83363,2.83603,17880000.0
2007-05-25 09:11:00,2.83667,2.83874,2.83583,2.83874,9630000.0
2007-05-25 09:12:00,2.83789,2.8394,2.83671,2.83872,6250000.0
2007-05-25 09:13:00,2.83827,2.84027,2.83457,2.84003,8500000.0
2007-05-25 09:14:00,2.84024,2.84024,2.8367,2.8367,9880000.0
2007-05-25 09:15:00,2.84,2.84114,2.83597,2.84114,15130000.0
2007-05-25 09:16:00,2.83997,2.84055,2.83612,2.83632,10000000.0
2007-05-25 09:17:00,2.83731,2.84109,2.83731,2.83761,6250000.0
2007-05-25 09:18:00,2.83963,2.83973,2.83486,2.83843,13750000.0
2007-05-25 09:19:00,2.83681,2.84037,2.83314,2.83855,15500000.0
2007-05-25 09:20:00,2.83924,2.84037,2.83531,2.83782,8130000.0
2007-05-25 09:21:00,2.84006,2.84046,2.83569,2.83946,17130000.0
2007-05-25 09:22:00,2.84074,2.84095,2.83495,2.84036,9750000.0
2007-05-25 09:23:00,2.83997,2.84021,2.83524,2.83524,12130000.0
2007-05-25 09:24:00,2.83883,2.83973,2.83409,2.8352,14250000.0
2007-05-25 09:25:00,2.83989,2.83989,2.83396,2.839,9250000.0
2007-05-25 09:26:00,2.83914,2.83954,2.83303,2.83402,7760000.0
2007-05-25 09:27:00,2.83597,2.83937,2.83231,2.83896,8880000.0
2007-05-25 09:28:00,2.83797,2.8393,2.83316,2.83369,10010000.0
2007-05-25 09:29:00,2.83848,2.83898,2.83342,2.83755,23390000.0
2007-05-25 09:30:00,2.84031,2.84031,2.83275,2.83733,10750000.0
2007-05-25 09:31:00,2.83387,2.83907,2.83387,2.83863,14630000.0
2007-05-25 09:32:00,2.83718,2.838,2.83531,2.83657,5880000.0
2007-05-25 09:33:00,2.83735,2.83794,2.8333,2.83746,10630000.0
2007-05-25 09:34:00,2.83488,2.83706,2.83267,2.83683,9750000.0
2007-05-25 09:35:00,2.83326,2.83852,2.83326,2.83697,7380000.0
2007-05-25 09:36:00,2.83813,2.83856,2.83169,2.83572,15750000.0
2007-05-25 09:37:00,2.8362,2.83698,2.82871,2.83598,13880000.0
2007-05-25 09:38:00,2.83281,2.83664,2.83234,2.83654,16250000.0
2007-05-25 09:39:00,2.83629,2.83654,2.83214,2.83214,15880000.0
2007-05-25 09:40:00,2.83526,2.83559,2.83169,2.83303,9250000.0
2007-05-25 09:41:00,2.83352,2.83417,2.82806,2.83273,10250000.0
2007-05-25 09:42:00,2.83256,2.83392,2.82748,2.83334,15380000.0
2007-05-25 09:43:00,2.83298,2.83411,2.82768,2.83233,12630000.0
2007-05-25 09:44:00,2.83322,2.83413,2.8291,2.83413,11000000.0
2007-05-25 09:45:00,2.83155,2.83483,2.82775,2.83296,13500000.0
2007-05-25 09:46:00,2.83255,2.83415,2.83056,2.83235,8510000.0
2007-05-25 09:47:00,2.8318,2.83327,2.83029,2.83153,8510000.0
2007-05-25 09:48:00,2.83315,2.83487,2.8301,2.83338,13630000.0
2007-05-25 09:49:00,2.83068,2.83424,2.83068,2.83111,15130000.0
2007-05-25 09:50:00,2.8325,2.83352,2.82979,2.83241,12630000.0
2007-05-25 09:51:00,2.83305,2.83403,2.83256,2.8338,6380000.0
2007-05-25 09:52:00,2.83145,2.83431,2.82985,2.82985,14500000.0
2007-05-25 09:53:00,2.83176,2.83557,2.83129,2.83405,13000000.0
2007-05-25 09:54:00,2.83364,2.83538,2.82994,2.83504,16130000.0
2007-05-25 09:55:00,2.83104,2.83483,2.82985,2.83179,7500000.0
2007-05-25 09:56:00,2.83441,2.83502,2.82917,2.83244,23500000.0
2007-05-25 09:57:00,2.83392,2.83402,2.8304,2.83364,17250000.0
2007-05-25 09:58:00,2.83436,2.83436,2.83016,2.83027,7000000.0
2007-05-25 09:59:00,2.83061,2.83283,2.82939,2.83249,15010000.0
2007-05-25 10:00:00,2.83354,2.83354,2.82761,2.82911,16510000.0
2007-05-25 10:01:00,2.83255,2.83329,2.82714,2.83094,9250000.0
2007-05-25 10:02:00,2.82999,2.83097,2.82715,2.8304,10250000.0
2007-05-25 10:03:00,2.82786,2.83271,2.82786,2.82902,16630000.0
2007-05-25 10:04:00,2.8281,2.83092,2.82544,2.82815,18750000.0
2007-05-25 10:05:00,2.82783,2.8313,2.82341,2.83039,14260000.0
2007-05-25 10:06:00,2.83044,2.83123,2.82673,2.82914,9000000.0
2007-05-25 10:07:00,2.83096,2.83123,2.82603,2.8264,17760000.0
2007-05-25 10:08:00,2.8293,2.83074,2.82434,2.83005,24510000.0
2007-05-25 10:09:00,2.82724,2.83142,2.82724,2.82768,18890000.0
2007-05-25 10:10:00,2.82994,2.8308,2.8268,2.82835,15380000.0
2007-05-25 10:11:00,2.83129,2.83254,2.82767,2.82819,18890000.0
2007-05-25 10:12:00,2.82821,2.83031,2.82556,2.83031,6750000.0
2007-05-25 10:13:00,2.83001,2.8315,2.82638,2.8265,21880000.0
2007-05-25 10:14:00,2.83064,2.83187,2.82655,2.83187,13500000.0
2007-05-25 10:15:00,2.83062,2.83143,2.82721,2.83042,7500000.0
2007-05-25 10:16:00,2.83151,2.83189,2.82897,2.82988,14750000.0
2007-05-25 10:17:00,2.83113,2.8313,2.82413,2.82921,11260000.0
2007-05-25 10:18:00,2.83218,2.83247,2.8282,2.82939,15880000.0
2007-05-25 10:19:00,2.82615,2.8317,2.82615,2.83132,5630000.0
2007-05-25 10:20:00,2.82613,2.83177,2.82613,2.82877,8750000.0
2007-05-25 10:21:00,2.82857,2.83177,2.82652,2.82854,20000000.0
2007-05-25 10:22:00,2.83244,2.83244,2.83169,2.83239,7500000.0
2007-05-25 10:23:00,2.82942,2.82977,2.82535,2.82535,8250000.0
2007-05-25 10:24:00,2.82979,2.83161,2.82692,2.82705,11510000.0
2007-05-25 10:25:00,2.83156,2.83215,2.82745,2.82745,15380000.0
2007-05-25 10:26:00,2.82849,2.83488,2.82849,2.83225,15500000.0
2007-05-25 10:27:00,2.83237,2.83237,2.82502,2.83104,9250000.0
2007-05-25 10:28:00,2.8261,2.83224,2.82514,2.83106,20130000.0
2007-05-25 10:29:00,2.83143,2.83182,2.82955,2.82986,6630000.0
2007-05-25 10:30:00,2.83182,2.83225,2.82997,2.83055,6130000.0
2007-05-25 10:31:00,2.82954,2.83184,2.82807,2.82807,10000000.0
2007-05-25 10:32:00,2.83111,2.83231,2.82861,2.83109,16500000.0
2007-05-25 10:33:00,2.83265,2.83277,2.8279,2.83114,17760000.0
2007-05-25 10:34:00,2.82782,2.83254,2.82683,2.83158,18510000.0
2007-05-25 10:35:00,2.83144,2.832,2.82518,2.82518,19630000.0
2007-05-25 10:36:00,2.82747,2.83211,2.82747,2.83072,10250000.0
2007-05-25 10:37:00,2.83051,2.83286,2.82901,2.82907,29130000.0
2007-05-25 10:38:00,2.83208,2.83225,2.82679,2.83225,8880000.0
2007-05-25 10:39:00,2.83156,2.83164,2.82699,2.82951,9750000.0
2007-05-25 10:40:00,2.83206,2.83213,2.82945,2.83115,5750000.0
2007-05-25 10:41:00,2.82987,2.83196,2.82799,2.82849,6630000.0
2007-05-25 10:42:00,2.83199,2.83199,2.82863,2.83019,8380000.0
2007-05-25 10:43:00,2.8304,2.83284,2.8304,2.83284,5630000.0
2007-05-25 10:44:00,2.83157,2.83271,2.82549,2.83025,12750000.0
2007-05-25 10:45:00,2.83007,2.83418,2.82669,2.82986,14630000.0
2007-05-25 10:46:00,2.83384,2.83401,2.83053,2.8307,21130000.0
2007-05-25 10:47:00,2.83342,2.83342,2.82993,2.82993,5880000.0
2007-05-25 10:48:00,2.83384,2.83384,2.83025,2.83182,12500000.0
2007-05-25 10:49:00,2.83261,2.83507,2.82766,2.83507,18510000.0
2007-05-25 10:50:00,2.83132,2.83417,2.83024,2.83399,6500000.0
2007-05-25 10:51:00,2.83307,2.83379,2.8285,2.83202,7250000.0
2007-05-25 10:52:00,2.83294,2.83413,2.82881,2.83413,14000000.0
2007-05-25 10:53:00,2.83405,2.83405,2.8308,2.8308,10500000.0
2007-05-25 10:54:00,2.83345,2.83413,2.82988,2.83316,12260000.0
2007-05-25 10:55:00,2.83215,2.83508,2.83049,2.83288,13500000.0
2007-05-25 10:56:00,2.83331,2.83498,2.82868,2.83343,18750000.0
2007-05-25 10:57:00,2.8304,2.83391,2.8304,2.83371,6630000.0
2007-05-25 10:58:00,2.83344,2.83455,2.82982,2.83386,11630000.0
2007-05-25 10:59:00,2.83424,2.83494,2.82803,2.83288,21010000.0
2007-05-25 11:00:00,2.83284,2.83487,2.82865,2.83165,17260000.0
2007-05-25 11:01:00,2.83493,2.83526,2.83083,2.83376,23380000.0
2007-05-25 11:02:00,2.83467,2.83504,2.8329,2.83438,8630000.0
2007-05-25 11:03:00,2.83331,2.83476,2.82988,2.834,10500000.0
2007-05-25 11:04:00,2.83387,2.83479,2.82935,2.83402,9260000.0
2007-05-25 11:05:00,2.83221,2.83523,2.83028,2.83028,20250000.0
2007-05-25 11:06:00,2.83472,2.83505,2.82969,2.83481,16630000.0
2007-05-25 11:07:00,2.83502,2.83617,2.82901,2.83166,12750000.0
2007-05-25 11:08:00,2.83302,2.83483,2.83003,2.83171,18380000.0
2007-05-25 11:09:00,2.83235,2.83486,2.83178,2.83178,6250000.0
2007-05-25 11:10:00,2.83311,2.83467,2.83253,2.83411,13250000.0
2007-05-25 11:11:00,2.83393,2.8358,2.83114,2.83463,5750000.0
2007-05-25 11:12:00,2.83413,2.83517,2.83165,2.83178,18250000.0
2007-05-25 11:13:00,2.83489,2.83643,2.83281,2.83643,8250000.0
2007-05-25 11:14:00,2.83479,2.83537,2.82961,2.83179,11630000.0
2007-05-25 11:15:00,2.8345,2.83479,2.83127,2.83127,12130000.0
2007-05-25 11:16:00,2.83483,2.83523,2.8304,2.83378,29010000.0
2007-05-25 11:17:00,2.8351,2.83587,2.82814,2.82814,12880000.0
2007-05-25 11:18:00,2.83434,2.83546,2.83004,2.83406,19250000.0
2007-05-25 11:19:00,2.83184,2.83463,2.8304,2.83414,14510000.0
2007-05-25 11:20:00,2.83153,2.83456,2.82931,2.83119,14760000.0
2007-05-25 11:21:00,2.83155,2.83705,2.82847,2.83365,20380000.0
2007-05-25 11:22:00,2.83371,2.83405,2.82978,2.83301,11130000.0
2007-05-25 11:23:00,2.83345,2.83409,2.82774,2.82969,15000000.0
2007-05-25 11:24:00,2.83165,2.83522,2.82829,2.83446,16880000.0
2007-05-25 11:25:00,2.83103,2.83435,2.82993,2.83323,23760000.0
2007-05-25 11:26:00,2.83421,2.83473,2.83117,2.83236,19260000.0
2007-05-25 11:28:00,2.83377,2.83409,2.83212,2.83224,7000000.0
2007-05-25 11:29:00,2.83187,2.83475,2.83129,2.832,14000000.0
2007-05-25 11:30:00,2.83208,2.83436,2.8314,2.8314,10500000.0
2007-05-25 11:31:00,2.83478,2.83478,2.83154,2.83154,5500000.0
2007-05-25 11:32:00,2.83052,2.83132,2.82732,2.83052,10750000.0
2007-05-25 11:33:00,2.83363,2.83486,2.83211,2.83211,13380000.0
2007-05-25 11:34:00,2.82893,2.83471,2.82893,2.83471,10250000.0
2007-05-25 11:35:00,2.83423,2.83436,2.83135,2.83436,7000000.0
2007-05-25 11:36:00,2.83106,2.83106,2.82709,2.83083,12000000.0
2007-05-25 11:37:00,2.83373,2.83455,2.8305,2.8305,11500000.0
2007-05-25 11:38:00,2.83217,2.83418,2.82941,2.83028,7750000.0
2007-05-25 11:41:00,2.83503,2.83528,2.83074,2.83152,11130000.0
2007-05-25 11:42:00,2.83369,2.83517,2.83251,2.83414,6750000.0
2007-05-25 11:43:00,2.83346,2.83502,2.83079,2.83079,9260000.0
2007-05-25 11:44:00,2.83329,2.83528,2.83111,2.83144,5500000.0
2007-05-25 11:45:00,2.83417,2.83515,2.83202,2.83375,12380000.0
2007-05-25 11:46:00,2.8323,2.83551,2.83181,2.83346,14000000.0
2007-05-25 11:47:00,2.83214,2.83523,2.83214,2.83523,6750000.0
2007-05-25 11:48:00,2.83526,2.83526,2.83314,2.83413,5750000.0
2007-05-25 11:51:00,2.83257,2.83504,2.83059,2.83228,12750000.0
2007-05-25 11:52:00,2.83544,2.83617,2.8317,2.83487,10250000.0
2007-05-25 11:53:00,2.82951,2.83574,2.82951,2.83246,8880000.0
2007-05-25 11:54:00,2.83534,2.8361,2.83284,2.8361,6010000.0
2007-05-25 11:55:00,2.83464,2.83588,2.83178,2.83549,8750000.0
2007-05-25 11:56:00,2.83253,2.83606,2.83103,2.83484,8630000.0
2007-05-25 11:57:00,2.83542,2.83581,2.83128,2.83535,18000000.0
2007-05-25 11:58:00,2.83536,2.83584,2.82932,2.83257,6250000.0
2007-05-25 11:59:00,2.83586,2.83586,2.83079,2.83224,9510000.0
2007-05-25 12:00:00,2.83524,2.83618,2.83174,2.83438,10250000.0
2007-05-25 12:01:00,2.8311,2.83591,2.8311,2.83526,7380000.0
2007-05-25 12:02:00,2.8317,2.83523,2.83138,2.83466,7750000.0
2007-05-25 12:03:00,2.8353,2.8353,2.83141,2.83422,7000000.0
2007-05-25 12:04:00,2.83204,2.83567,2.83177,2.83177,6000000.0
2007-05-25 12:06:00,2.83571,2.83615,2.82914,2.835,11750000.0
2007-05-25 12:07:00,2.83329,2.83501,2.83038,2.83259,9000000.0
2007-05-25 12:08:00,2.82717,2.83597,2.82717,2.83315,7750000.0
2007-05-25 12:09:00,2.83571,2.83571,2.82925,2.83263,7000000.0
2007-05-25 12:10:00,2.83603,2.83603,2.82851,2.83444,9750000.0
2007-05-25 12:11:00,2.83517,2.8355,2.83268,2.83429,6750000.0
2007-05-25 12:12:00,2.83198,2.83462,2.83171,2.83353,5500000.0
2007-05-25 12:13:00,2.83208,2.83604,2.83208,2.83481,6750000.0
2007-05-25 12:14:00,2.83499,2.8355,2.83236,2.83496,11500000.0
2007-05-25 12:15:00,2.83594,2.83628,2.83135,2.83533,12500000.0
2007-05-25 12:16:00,2.83342,2.83661,2.83012,2.83651,11500000.0
2007-05-25 12:17:00,2.83599,2.83599,2.83274,2.83596,8000000.0
2007-05-25 12:18:00,2.83684,2.83684,2.83151,2.83151,7500000.0
2007-05-25 12:20:00,2.83548,2.83656,2.82981,2.83656,9000000.0
2007-05-25 12:21:00,2.833,2.83554,2.82866,2.83229,11750000.0
2007-05-25 12:22:00,2.83577,2.83577,2.83204,2.83456,8750000.0
2007-05-25 12:23:00,2.83636,2.83636,2.83207,2.8348,12000000.0
2007-05-25 12:24:00,2.83486,2.83624,2.83266,2.83266,11000000.0
2007-05-25 12:25:00,2.83479,2.83654,2.83165,2.83407,7750000.0
2007-05-25 12:26:00,2.83512,2.83574,2.83206,2.83499,6250000.0
2007-05-25 12:27:00,2.83444,2.83556,2.83133,2.83446,9630000.0
2007-05-25 12:28:00,2.83363,2.83746,2.83322,2.83746,6000000.0
2007-05-25 12:29:00,2.83564,2.83747,2.8313,2.83688,8880000.0
2007-05-25 12:30:00,2.83565,2.83613,2.83172,2.83394,5880000.0
2007-05-25 12:31:00,2.83648,2.83648,2.83275,2.83288,6250000.0
2007-05-25 12:32:00,2.83602,2.83655,2.83043,2.83339,6500000.0
2007-05-25 12:33:00,2.83499,2.83567,2.82918,2.83154,8000000.0
2007-05-25 12:34:00,2.83667,2.83667,2.83075,2.83288,11750000.0
2007-05-25 12:35:00,2.836,2.83633,2.83017,2.83061,8750000.0
2007-05-25 12:36:00,2.83448,2.83598,2.83047,2.83313,10750000.0
2007-05-25 12:37:00,2.83686,2.83692,2.83126,2.83366,11500000.0
2007-05-25 12:38:00,2.83593,2.83593,2.83186,2.83186,2250000.0
2007-05-25 12:39:00,2.83515,2.83615,2.83055,2.83372,8250000.0
2007-05-25 12:41:00,2.83682,2.83682,2.83291,2.83377,8130000.0
2007-05-25 12:42:00,2.83482,2.83686,2.83396,2.83396,6250000.0
2007-05-25 12:43:00,2.83719,2.83782,2.83406,2.83633,12500000.0
2007-05-25 12:44:00,2.8365,2.8365,2.83087,2.83618,10250000.0
2007-05-25 12:45:00,2.83712,2.83728,2.83141,2.83368,9630000.0
2007-05-25 12:46:00,2.83536,2.83746,2.83354,2.83354,5750000.0
2007-05-25 12:47:00,2.83351,2.83548,2.8325,2.8325,5380000.0
2007-05-25 12:48:00,2.83483,2.83718,2.83337,2.83618,10000000.0
2007-05-25 12:49:00,2.83225,2.83699,2.82942,2.82942,11750000.0
2007-05-25 12:50:00,2.83826,2.83826,2.83079,2.83092,6250000.0
2007-05-25 12:51:00,2.83436,2.83775,2.83177,2.83407,8500000.0
2007-05-25 12:52:00,2.8355,2.8383,2.83394,2.83807,8250000.0
2007-05-25 12:53:00,2.83049,2.83615,2.83049,2.83362,5500000.0
2007-05-25 12:54:00,2.83633,2.83811,2.82983,2.83324,6380000.0
2007-05-25 12:55:00,2.83456,2.83695,2.83073,2.83428,9130000.0
2007-05-25 12:56:00,2.83391,2.83753,2.83351,2.83709,6250000.0
2007-05-25 12:57:00,2.83755,2.83755,2.82971,2.82971,9000000.0
2007-05-25 12:58:00,2.83521,2.83684,2.83174,2.83684,9380000.0
2007-05-25 12:59:00,2.83127,2.83713,2.83127,2.83694,7500000.0
2007-05-25 13:00:00,2.83784,2.8379,2.83244,2.83512,5750000.0
2007-05-25 13:01:00,2.83564,2.8374,2.83169,2.83199,10250000.0
2007-05-25 13:02:00,2.83405,2.83591,2.831,2.83246,9250000.0
2007-05-25 13:03:00,2.83148,2.83527,2.83148,2.83438,10380000.0
2007-05-25 13:04:00,2.83549,2.83549,2.83172,2.83437,7000000.0
2007-05-25 13:05:00,2.83171,2.83572,2.83171,2.83415,11010000.0
2007-05-25 13:06:00,2.83296,2.83534,2.83296,2.83534,6750000.0
2007-05-25 13:07:00,2.83487,2.83567,2.82976,2.83029,13250000.0
2007-05-25 13:08:00,2.83175,2.83478,2.82832,2.82832,7880000.0
2007-05-25 13:09:00,2.83591,2.83591,2.82918,2.83297,9630000.0
2007-05-25 13:10:00,2.83573,2.83593,2.83154,2.83451,10000000.0
2007-05-25 13:11:00,2.83586,2.83586,2.82984,2.82984,6000000.0
2007-05-25 13:12:00,2.83411,2.83464,2.83159,2.83233,7380000.0
2007-05-25 13:13:00,2.83238,2.83543,2.83135,2.83518,8000000.0
2007-05-25 13:14:00,2.82909,2.83619,2.82909,2.83306,5630000.0
2007-05-25 13:15:00,2.83166,2.83682,2.83066,2.83682,8750000.0
2007-05-25 13:16:00,2.83472,2.83808,2.83269,2.83459,7750000.0
2007-05-25 13:17:00,2.83635,2.837,2.83502,2.837,11500000.0
2007-05-25 13:18:00,2.83446,2.83645,2.83136,2.83573,6000000.0
2007-05-25 13:19:00,2.83573,2.83683,2.83192,2.83616,8380000.0
2007-05-25 13:20:00,2.83079,2.83512,2.83079,2.83437,12500000.0
2007-05-25 13:21:00,2.8306,2.83601,2.8306,2.83601,7380000.0
2007-05-25 13:22:00,2.83492,2.83532,2.83259,2.83259,6000000.0
2007-05-25 13:23:00,2.83488,2.83488,2.83177,2.83205,8750000.0
2007-05-25 13:24:00,2.83501,2.83518,2.83035,2.83237,7750000.0
2007-05-25 13:25:00,2.83514,2.83568,2.83171,2.83372,8000000.0
2007-05-25 13:26:00,2.83302,2.83461,2.83108,2.83449,7500000.0
2007-05-25 13:27:00,2.83341,2.83383,2.82993,2.83322,6750000.0
2007-05-25 13:28:00,2.83177,2.83315,2.82865,2.8307,8500000.0
2007-05-25 13:29:00,2.83294,2.83408,2.82987,2.82987,10250000.0
2007-05-25 13:30:00,2.83378,2.83382,2.83026,2.83101,5880000.0
2007-05-25 13:31:00,2.83153,2.83318,2.83,2.83284,6130000.0
2007-05-25 13:32:00,2.83333,2.83412,2.83115,2.83219,6250000.0
2007-05-25 13:33:00,2.83304,2.8345,2.82783,2.83449,12000000.0
2007-05-25 13:34:00,2.83332,2.83377,2.82918,2.83059,7500000.0
2007-05-25 13:35:00,2.83403,2.83403,2.8301,2.83112,12630000.0
2007-05-25 13:36:00,2.83385,2.83399,2.82884,2.83399,10630000.0
2007-05-25 13:37:00,2.83319,2.83371,2.82824,2.83282,6510000.0
2007-05-25 13:38:00,2.83431,2.83431,2.82981,2.83241,14750000.0
2007-05-25 13:39:00,2.83458,2.8348,2.8315,2.83263,8630000.0
2007-05-25 13:40:00,2.83494,2.83494,2.83079,2.83282,8880000.0
2007-05-25 13:41:00,2.83321,2.83376,2.82868,2.83296,6250000.0
2007-05-25 13:42:00,2.8293,2.8336,2.8293,2.83286,9260000.0
2007-05-25 13:43:00,2.83316,2.83386,2.83149,2.83176,7880000.0
2007-05-25 13:44:00,2.83398,2.83398,2.82849,2.83305,8630000.0
2007-05-25 13:45:00,2.82911,2.83432,2.82845,2.83432,7750000.0
2007-05-25 13:46:00,2.83473,2.83473,2.83075,2.83274,10630000.0
2007-05-25 13:47:00,2.83255,2.83411,2.82681,2.83223,7630000.0
2007-05-25 13:48:00,2.83162,2.83344,2.82997,2.83327,5500000.0
2007-05-25 13:49:00,2.82869,2.83238,2.82869,2.83038,9750000.0
2007-05-25 13:50:00,2.83067,2.8328,2.8305,2.83206,4380000.0
2007-05-25 13:51:00,2.83364,2.83364,2.82822,2.83051,7750000.0
2007-05-25 13:52:00,2.83386,2.8341,2.82806,2.83231,7250000.0
2007-05-25 13:53:00,2.83371,2.83371,2.82915,2.82988,5000000.0
2007-05-25 13:55:00,2.83139,2.8329,2.82765,2.83044,8000000.0
2007-05-25 13:57:00,2.83314,2.83323,2.83107,2.83265,11500000.0
2007-05-25 13:58:00,2.83355,2.83404,2.82878,2.82977,12750000.0
2007-05-25 13:59:00,2.83324,2.83324,2.82798,2.82988,7250000.0
2007-05-25 14:00:00,2.83262,2.83262,2.8309,2.8309,4250000.0
2007-05-25 14:01:00,2.83048,2.83289,2.8283,2.8283,8750000.0
2007-05-25 14:02:00,2.83075,2.8328,2.82973,2.82973,6250000.0
2007-05-25 14:03:00,2.83263,2.83305,2.8291,2.8291,5630000.0
2007-05-25 14:04:00,2.82959,2.83309,2.82959,2.83309,9250000.0
2007-05-25 14:05:00,2.82925,2.83187,2.82925,2.83187,7000000.0
2007-05-25 14:06:00,2.83183,2.83241,2.82782,2.82882,9000000.0
2007-05-25 14:07:00,2.83235,2.83316,2.82885,2.82949,8250000.0
2007-05-25 14:08:00,2.82817,2.8312,2.82807,2.82807,5750000.0
2007-05-25 14:09:00,2.83182,2.83183,2.82861,2.82863,5380000.0
2007-05-25 14:10:00,2.82856,2.83073,2.82628,2.82783,6250000.0
2007-05-25 14:11:00,2.83155,2.83155,2.8267,2.82826,13750000.0
2007-05-25 14:12:00,2.8303,2.83131,2.82826,2.82826,9250000.0
2007-05-25 14:13:00,2.83185,2.83198,2.8286,2.8287,8250000.0
2007-05-25 14:14:00,2.82588,2.83182,2.82588,2.82693,8250000.0
2007-05-25 14:15:00,2.83213,2.83246,2.82801,2.83114,13000000.0
2007-05-25 14:16:00,2.83161,2.83161,2.82704,2.83096,10500000.0
2007-05-25 14:17:00,2.82965,2.83066,2.82829,2.82985,5250000.0
2007-05-25 14:18:00,2.82997,2.82997,2.82523,2.82848,11250000.0
2007-05-25 14:19:00,2.82713,2.82951,2.82594,2.82594,5250000.0
2007-05-25 14:20:00,2.82574,2.82884,2.82484,2.82792,7630000.0
2007-05-25 14:21:00,2.82512,2.8282,2.82343,2.82738,7630000.0
2007-05-25 14:22:00,2.82536,2.82881,2.82499,2.82881,10380000.0
2007-05-25 14:23:00,2.82703,2.82843,2.82366,2.82366,10000000.0
2007-05-25 14:24:00,2.82785,2.82855,2.82254,2.82756,8510000.0
2007-05-25 14:25:00,2.82449,2.82848,2.82298,2.8271,11500000.0
2007-05-25 14:26:00,2.82711,2.82917,2.8234,2.8234,5250000.0
2007-05-25 14:27:00,2.82827,2.82973,2.82538,2.82857,7000000.0
2007-05-25 14:28:00,2.82257,2.82977,2.82257,2.8253,11760000.0
2007-05-25 14:29:00,2.82863,2.83092,2.82643,2.83028,11380000.0
2007-05-25 14:30:00,2.82821,2.82908,2.82393,2.82558,7380000.0
2007-05-25 14:31:00,2.82617,2.83098,2.82617,2.82923,8250000.0
2007-05-25 14:32:00,2.82941,2.82995,2.82627,2.82686,12130000.0
2007-05-25 14:33:00,2.8285,2.82929,2.82412,2.82888,6250000.0
2007-05-25 14:34:00,2.82965,2.82971,2.82666,2.82867,10000000.0
2007-05-25 14:35:00,2.83042,2.83123,2.8283,2.8293,8000000.0
2007-05-25 14:36:00,2.82628,2.83002,2.82522,2.82923,10000000.0
2007-05-25 14:37:00,2.82961,2.83071,2.82857,2.82969,8750000.0
2007-05-25 14:38:00,2.82966,2.83107,2.82774,2.8281,7760000.0
2007-05-25 14:39:00,2.82828,2.83053,2.82794,2.82794,8510000.0
2007-05-25 14:40:00,2.8292,2.83122,2.82687,2.82922,10000000.0
2007-05-25 14:41:00,2.83154,2.83154,2.82899,2.83061,6380000.0
2007-05-25 14:42:00,2.83013,2.8306,2.82565,2.82565,6000000.0
2007-05-25 14:43:00,2.82977,2.8325,2.82653,2.8325,9630000.0
2007-05-25 14:44:00,2.82721,2.83135,2.82553,2.82888,5630000.0
2007-05-25 14:45:00,2.83087,2.83177,2.82788,2.82885,11500000.0
2007-05-25 14:46:00,2.83029,2.83231,2.82695,2.82695,12250000.0
2007-05-25 14:47:00,2.83144,2.83144,2.82763,2.8297,7500000.0
2007-05-25 14:48:00,2.83042,2.83131,2.82551,2.82551,12380000.0
2007-05-25 14:49:00,2.83204,2.83204,2.82707,2.83004,11500000.0
2007-05-25 14:50:00,2.82932,2.82938,2.82526,2.82601,9250000.0
2007-05-25 14:51:00,2.83035,2.83094,2.82727,2.82727,7630000.0
2007-05-25 14:52:00,2.83063,2.83065,2.82529,2.82828,9750000.0
2007-05-25 14:53:00,2.82682,2.82682,2.82682,2.82682,750000.0
2007-05-25 14:54:00,2.82983,2.83045,2.82471,2.83019,10500000.0
2007-05-25 14:55:00,2.829,2.83088,2.82677,2.82988,11130000.0
2007-05-25 14:56:00,2.82916,2.82996,2.82375,2.82876,9750000.0
2007-05-25 14:57:00,2.82452,2.82979,2.82452,2.82962,6750000.0
2007-05-25 14:58:00,2.82749,2.83035,2.82727,2.82882,9380000.0
2007-05-25 14:59:00,2.82932,2.82972,2.82582,2.82751,5750000.0
2007-05-25 15:00:00,2.83024,2.83024,2.82683,2.82876,10130000.0
2007-05-25 15:01:00,2.82694,2.82979,2.82312,2.82633,15000000.0
2007-05-25 15:02:00,2.82974,2.82983,2.8246,2.82852,8750000.0
2007-05-25 15:03:00,2.82759,2.83031,2.82465,2.82465,11380000.0
2007-05-25 15:04:00,2.82837,2.83023,2.82591,2.82939,4500000.0
2007-05-25 15:05:00,2.8254,2.83049,2.8254,2.82579,8880000.0
2007-05-25 15:06:00,2.82992,2.83151,2.82747,2.83151,9000000.0
2007-05-25 15:07:00,2.82888,2.83045,2.82835,2.82835,8130000.0
2007-05-25 15:08:00,2.83045,2.83057,2.8258,2.82994,8500000.0
2007-05-25 15:09:00,2.83164,2.83164,2.82836,2.83109,12130000.0
2007-05-25 15:10:00,2.83126,2.83165,2.82788,2.83046,7750000.0
2007-05-25 15:11:00,2.82585,2.83075,2.82585,2.8266,7500000.0
2007-05-25 15:12:00,2.82864,2.83219,2.82751,2.82851,8250000.0
2007-05-25 15:13:00,2.83135,2.83207,2.8242,2.8242,7750000.0
2007-05-25 15:14:00,2.82842,2.83185,2.82738,2.82843,7500000.0
2007-05-25 15:16:00,2.82987,2.83087,2.82381,2.83087,5250000.0
2007-05-25 15:17:00,2.82844,2.83152,2.82475,2.83152,16500000.0
2007-05-25 15:18:00,2.83052,2.83109,2.82571,2.82571,5380000.0
2007-05-25 15:19:00,2.83042,2.83105,2.8281,2.8281,7750000.0
2007-05-25 15:20:00,2.83023,2.83158,2.82836,2.82852,8630000.0
2007-05-25 15:21:00,2.82774,2.8312,2.82264,2.8312,12750000.0
2007-05-25 15:22:00,2.83129,2.83224,2.82619,2.82833,12250000.0
2007-05-25 15:23:00,2.83059,2.83125,2.82821,2.83118,5750000.0
2007-05-25 15:24:00,2.83174,2.8323,2.82708,2.82845,12380000.0
2007-05-25 15:25:00,2.83232,2.83233,2.82847,2.82847,4630000.0
2007-05-25 15:26:00,2.83288,2.83288,2.82951,2.82951,8750000.0
2007-05-25 15:28:00,2.83209,2.83209,2.82739,2.82739,5250000.0
2007-05-25 15:29:00,2.82862,2.83179,2.82778,2.82879,5500000.0
2007-05-25 15:30:00,2.83218,2.83218,2.82825,2.82825,6130000.0
2007-05-25 15:31:00,2.83165,2.83165,2.82587,2.82587,7760000.0
2007-05-25 15:32:00,2.83086,2.83138,2.82633,2.82799,9250000.0
2007-05-25 15:33:00,2.83202,2.83202,2.82842,2.82842,6750000.0
2007-05-25 15:34:00,2.83084,2.83143,2.82975,2.83034,5250000.0
2007-05-25 15:35:00,2.82772,2.83063,2.82563,2.82851,8750000.0
2007-05-25 15:36:00,2.82796,2.83158,2.82603,2.82819,12010000.0
2007-05-25 15:37:00,2.82863,2.83013,2.82794,2.82916,7380000.0
2007-05-25 15:38:00,2.8279,2.83218,2.82525,2.82912,12880000.0
2007-05-25 15:39:00,2.83035,2.83082,2.82711,2.82796,7880000.0
2007-05-25 15:40:00,2.82796,2.82991,2.82354,2.82896,8880000.0
2007-05-25 15:41:00,2.8256,2.8315,2.8256,2.82712,8000000.0
2007-05-25 15:42:00,2.83132,2.83239,2.82915,2.83086,5500000.0
2007-05-25 15:43:00,2.83088,2.83175,2.82663,2.83093,7000000.0
2007-05-25 15:44:00,2.83293,2.83352,2.82805,2.82805,10760000.0
2007-05-25 15:45:00,2.83006,2.83306,2.82864,2.82864,7250000.0
2007-05-25 15:47:00,2.83134,2.83179,2.82938,2.83045,8250000.0
2007-05-25 15:48:00,2.83234,2.83254,2.82843,2.83005,9000000.0
2007-05-25 15:49:00,2.83189,2.83189,2.82441,2.82816,8500000.0
2007-05-25 15:50:00,2.82471,2.82826,2.82471,2.82815,5750000.0
2007-05-25 15:51:00,2.831,2.83112,2.82796,2.83076,8750000.0
2007-05-25 15:52:00,2.83132,2.83344,2.8263,2.83071,7000000.0
2007-05-25 15:53:00,2.83007,2.83256,2.82917,2.82952,12500000.0
2007-05-25 15:54:00,2.82882,2.83364,2.82603,2.83148,9630000.0
2007-05-25 15:55:00,2.83301,2.83314,2.82937,2.8296,6000000.0
2007-05-25 15:56:00,2.83138,2.83357,2.82864,2.83132,8250000.0
2007-05-25 15:57:00,2.82968,2.83328,2.82804,2.82804,9000000.0
2007-05-25 15:58:00,2.8268,2.83331,2.8268,2.83177,8500000.0
2007-05-25 15:59:00,2.83333,2.83333,2.82873,2.8322,9000000.0
2007-05-25 16:00:00,2.83069,2.83144,2.82756,2.83144,11000000.0
2007-05-25 16:01:00,2.83101,2.83189,2.8262,2.8262,10250000.0
2007-05-25 16:02:00,2.83003,2.83111,2.82571,2.82571,8630000.0
2007-05-25 16:03:00,2.82835,2.83077,2.82776,2.83035,8250000.0
2007-05-25 16:04:00,2.82682,2.83069,2.82682,2.83025,6630000.0
2007-05-25 16:05:00,2.82925,2.83075,2.82472,2.83012,12880000.0
2007-05-25 16:06:00,2.83021,2.83109,2.82841,2.82941,5630000.0
2007-05-25 16:07:00,2.82846,2.82902,2.82569,2.82687,8250000.0
2007-05-25 16:08:00,2.82447,2.82826,2.82447,2.82826,5630000.0
2007-05-25 16:09:00,2.82555,2.82827,2.82455,2.82679,10880000.0
2007-05-25 16:10:00,2.82762,2.82831,2.8236,2.82696,9750000.0
2007-05-25 16:11:00,2.82861,2.82866,2.82345,2.82562,11760000.0
2007-05-25 16:12:00,2.82649,2.82875,2.82374,2.82537,8880000.0
2007-05-25 16:13:00,2.82759,2.82759,2.82426,2.82607,5500000.0
2007-05-25 16:14:00,2.82519,2.82865,2.82511,2.82606,13130000.0
2007-05-25 16:15:00,2.8247,2.82848,2.82282,2.82848,6750000.0
2007-05-25 16:16:00,2.8273,2.82786,2.82254,2.82254,5250000.0
2007-05-25 16:17:00,2.82399,2.82771,2.82399,2.82699,6000000.0
2007-05-25 16:18:00,2.82672,2.82725,2.82175,2.82725,8130000.0
2007-05-25 16:19:00,2.82665,2.82665,2.8203,2.82613,7380000.0
2007-05-25 16:20:00,2.8263,2.8263,2.82221,2.82294,8000000.0
2007-05-25 16:21:00,2.82419,2.82419,2.8188,2.82175,6750000.0
2007-05-25 16:22:00,2.82531,2.82531,2.81949,2.82012,7000000.0
2007-05-25 16:23:00,2.82384,2.82408,2.82087,2.82111,7250000.0
2007-05-25 16:24:00,2.82257,2.82473,2.81896,2.82324,8880000.0
2007-05-25 16:25:00,2.82467,2.82513,2.8224,2.82336,7000000.0
2007-05-25 16:26:00,2.82171,2.82501,2.8211,2.82184,11750000.0
2007-05-25 16:27:00,2.82478,2.82598,2.82128,2.82484,10130000.0
2007-05-25 16:28:00,2.82509,2.82509,2.82159,2.82287,8500000.0
2007-05-25 16:30:00,2.82409,2.82605,2.81896,2.82605,4760000.0
2007-05-25 16:31:00,2.8227,2.82534,2.82162,2.82506,7260000.0
2007-05-25 16:32:00,2.82328,2.82474,2.82165,2.82266,7130000.0
2007-05-25 16:33:00,2.82505,2.82505,2.8198,2.82453,13500000.0
2007-05-25 16:34:00,2.82414,2.82438,2.82151,2.82361,13000000.0
2007-05-25 16:35:00,2.82357,2.82424,2.82219,2.82424,8000000.0
2007-05-25 16:36:00,2.82413,2.82578,2.82095,2.82338,10380000.0
2007-05-25 16:37:00,2.82153,2.82563,2.82153,2.82537,9250000.0
2007-05-25 16:38:00,2.82511,2.8257,2.82227,2.82551,7760000.0
2007-05-25 16:39:00,2.82454,2.82616,2.82205,2.8258,6380000.0
2007-05-25 16:40:00,2.82275,2.82642,2.82243,2.82243,7880000.0
2007-05-25 16:41:00,2.8275,2.8275,2.82331,2.82371,7880000.0
2007-05-25 16:42:00,2.82392,2.82716,2.82115,2.82716,10500000.0
2007-05-25 16:43:00,2.8251,2.82648,2.82321,2.82464,4880000.0
2007-05-25 16:44:00,2.82601,2.82726,2.8225,2.8225,7250000.0
2007-05-25 16:45:00,2.82774,2.82774,2.82352,2.82352,10130000.0
2007-05-25 16:46:00,2.82214,2.8265,2.82124,2.82306,13500000.0
2007-05-25 16:47:00,2.82308,2.82541,2.82216,2.82509,5500000.0
2007-05-25 16:48:00,2.82599,2.82718,2.82283,2.82322,6500000.0
2007-05-25 16:49:00,2.82569,2.82569,2.8213,2.82475,6750000.0
2007-05-25 16:50:00,2.82454,2.82712,2.82042,2.82712,7010000.0
2007-05-25 16:51:00,2.82286,2.82591,2.82192,2.82399,6250000.0
2007-05-25 16:52:00,2.8223,2.82633,2.8223,2.82295,6750000.0
2007-05-25 16:53:00,2.82557,2.82626,2.82323,2.82363,7750000.0
2007-05-25 16:54:00,2.82357,2.82441,2.81947,2.82195,12750000.0
2007-05-25 16:55:00,2.82469,2.82503,2.82117,2.82117,8250000.0
2007-05-25 16:56:00,2.82406,2.82596,2.82333,2.82518,8880000.0
2007-05-25 16:57:00,2.82473,2.8253,2.82337,2.82473,6260000.0
2007-05-25 16:58:00,2.82438,2.82565,2.8218,2.82281,8880000.0
2007-05-25 16:59:00,2.82705,2.82786,2.82275,2.82329,11750000.0
2007-05-25 17:00:00,2.82616,2.8266,2.82346,2.82497,9500000.0
2007-05-25 17:01:00,2.82367,2.82649,2.8214,2.82649,8130000.0
2007-05-25 17:02:00,2.82466,2.82542,2.82116,2.82116,6500000.0
2007-05-25 17:03:00,2.82346,2.82479,2.82273,2.82309,10010000.0
2007-05-25 17:04:00,2.82617,2.82648,2.82295,2.82648,7750000.0
2007-05-25 17:05:00,2.82403,2.82685,2.82186,2.82534,8500000.0
2007-05-25 17:06:00,2.82462,2.82592,2.82244,2.82592,7500000.0
2007-05-25 17:07:00,2.82614,2.82685,2.82233,2.82632,15010000.0
2007-05-25 17:08:00,2.82242,2.82606,2.82242,2.8229,7750000.0
2007-05-25 17:09:00,2.82594,2.82604,2.82317,2.82317,6250000.0
2007-05-25 17:10:00,2.82545,2.82622,2.82332,2.82621,7500000.0
2007-05-25 17:11:00,2.82689,2.82724,2.82162,2.82617,8000000.0
2007-05-25 17:12:00,2.82429,2.82683,2.82329,2.82329,5750000.0
2007-05-25 17:13:00,2.82586,2.82708,2.82094,2.82364,7750000.0
2007-05-25 17:14:00,2.82591,2.8275,2.82387,2.82423,6750000.0
2007-05-25 17:15:00,2.82527,2.82785,2.82358,2.82358,12260000.0
2007-05-25 17:16:00,2.82515,2.82745,2.82329,2.82636,4750000.0
2007-05-25 17:17:00,2.82767,2.82774,2.82372,2.82613,7510000.0
2007-05-25 17:18:00,2.82623,2.82708,2.82492,2.82685,8750000.0
2007-05-25 17:19:00,2.82704,2.82757,2.82375,2.82521,11250000.0
2007-05-25 17:20:00,2.82556,2.82741,2.82349,2.82612,9000000.0
2007-05-25 17:21:00,2.82839,2.82839,2.82482,2.82482,3750000.0
2007-05-25 17:22:00,2.82774,2.82816,2.82463,2.82463,7630000.0
2007-05-25 17:23:00,2.82731,2.82765,2.82231,2.82737,11250000.0
2007-05-25 17:24:00,2.82472,2.82613,2.82369,2.82486,7750000.0
2007-05-25 17:25:00,2.82731,2.82757,2.82283,2.82607,8000000.0
2007-05-25 17:26:00,2.8252,2.82712,2.82503,2.82555,7000000.0
2007-05-25 17:27:00,2.82387,2.8289,2.82234,2.82691,10750000.0
2007-05-25 17:28:00,2.82425,2.82712,2.82425,2.82681,8250000.0
2007-05-25 17:29:00,2.8278,2.82895,2.82449,2.82543,11250000.0
2007-05-25 17:30:00,2.82778,2.82778,2.82447,2.82574,8750000.0
2007-05-25 17:31:00,2.82524,2.8266,2.82421,2.82643,5250000.0
2007-05-25 17:32:00,2.82444,2.82873,2.82444,2.82578,7500000.0
2007-05-25 17:33:00,2.82684,2.82723,2.82325,2.8248,8250000.0
2007-05-25 17:34:00,2.82539,2.82766,2.82539,2.82672,10380000.0
2007-05-25 17:35:00,2.82424,2.82788,2.82424,2.82755,7130000.0
2007-05-25 17:36:00,2.82752,2.82776,2.82376,2.82776,6130000.0
2007-05-25 17:37:00,2.82629,2.82669,2.82415,2.82669,7380000.0
2007-05-25 17:38:00,2.82492,2.82875,2.82239,2.82875,10010000.0
2007-05-25 17:39:00,2.82851,2.8291,2.82559,2.82559,7250000.0
2007-05-25 17:40:00,2.82863,2.82907,2.82535,2.82535,9250000.0
2007-05-25 17:41:00,2.82798,2.8286,2.82307,2.82307,4250000.0
2007-05-25 17:42:00,2.82847,2.82879,2.82542,2.82547,13750000.0
2007-05-25 17:43:00,2.82684,2.82867,2.82308,2.82636,7880000.0
2007-05-25 17:44:00,2.82675,2.82833,2.82518,2.82833,7500000.0
2007-05-25 17:45:00,2.82866,2.82877,2.82428,2.82808,7880000.0
2007-05-25 17:46:00,2.82627,2.82874,2.82483,2.82538,14000000.0
2007-05-25 17:47:00,2.82933,2.82933,2.82451,2.82762,9130000.0
2007-05-25 17:48:00,2.82889,2.82976,2.82431,2.82709,6750000.0
2007-05-25 17:49:00,2.82646,2.83028,2.82454,2.82815,10250000.0
2007-05-25 17:50:00,2.82956,2.82956,2.82586,2.82914,10000000.0
2007-05-25 17:51:00,2.82954,2.82954,2.82386,2.82405,11750000.0
2007-05-25 17:52:00,2.82973,2.82973,2.82796,2.82888,5500000.0
2007-05-25 17:53:00,2.82829,2.82934,2.82475,2.82827,12010000.0
2007-05-25 17:54:00,2.8278,2.8301,2.82539,2.8301,6500000.0
2007-05-25 17:55:00,2.82782,2.82844,2.82485,2.82624,6380000.0
2007-05-25 17:56:00,2.82475,2.82825,2.82445,2.82774,10500000.0
2007-05-25 17:58:00,2.828,2.828,2.82774,2.82792,5500000.0
2007-05-25 17:59:00,2.82866,2.82866,2.8244,2.82829,6380000.0
2007-05-25 18:00:00,2.82689,2.82795,2.82443,2.82735,5750000.0
2007-05-25 18:01:00,2.82704,2.82849,2.82224,2.82465,15250000.0
2007-05-25 18:02:00,2.82769,2.82784,2.82452,2.82452,13000000.0
2007-05-25 18:03:00,2.82739,2.82739,2.82283,2.82646,9250000.0
2007-05-25 18:04:00,2.82712,2.82743,2.82492,2.82492,6380000.0
2007-05-25 18:05:00,2.82687,2.82687,2.82403,2.82403,5750000.0
2007-05-25 18:06:00,2.82561,2.82679,2.82323,2.82627,9760000.0
2007-05-25 18:07:00,2.8264,2.8264,2.82249,2.82273,11500000.0
2007-05-25 18:08:00,2.82604,2.82604,2.82205,2.82205,9000000.0
2007-05-25 18:09:00,2.82537,2.82595,2.82144,2.82366,8500000.0
2007-05-25 18:10:00,2.82479,2.82745,2.82165,2.82165,11750000.0
2007-05-25 18:11:00,2.82484,2.82532,2.82118,2.8242,7250000.0
2007-05-25 18:12:00,2.82457,2.82706,2.82223,2.82324,5750000.0
2007-05-25 18:13:00,2.82637,2.82668,2.82122,2.82245,11250000.0
2007-05-25 18:15:00,2.82649,2.82759,2.82213,2.82451,6250000.0
2007-05-25 18:16:00,2.82594,2.82683,2.82311,2.8234,11130000.0
2007-05-25 18:17:00,2.82772,2.82772,2.82193,2.82196,16510000.0
2007-05-25 18:18:00,2.82397,2.82575,2.82045,2.82497,12500000.0
2007-05-25 18:19:00,2.82449,2.82617,2.82151,2.82151,5500000.0
2007-05-25 18:20:00,2.82386,2.82649,2.82137,2.82137,10380000.0
2007-05-25 18:21:00,2.82599,2.82724,2.82285,2.82564,6000000.0
2007-05-25 18:22:00,2.81897,2.82595,2.81897,2.82248,10130000.0
2007-05-25 18:23:00,2.82336,2.82614,2.82004,2.82585,10010000.0
2007-05-25 18:24:00,2.8225,2.82524,2.8225,2.82358,7500000.0
2007-05-25 18:25:00,2.8234,2.82676,2.8234,2.82357,9010000.0
2007-05-25 18:28:00,2.8271,2.8271,2.82224,2.82485,8880000.0
2007-05-25 18:29:00,2.82628,2.82804,2.82199,2.82725,5750000.0
2007-05-25 18:30:00,2.82691,2.82732,2.8201,2.82456,13750000.0
2007-05-25 18:31:00,2.82882,2.82882,2.82424,2.82622,5250000.0
2007-05-25 18:32:00,2.82467,2.82868,2.82418,2.82682,10750000.0
2007-05-25 18:33:00,2.82406,2.82856,2.82406,2.82451,9380000.0
2007-05-25 18:34:00,2.82837,2.82879,2.82449,2.82449,14510000.0
2007-05-25 18:35:00,2.82741,2.82882,2.82455,2.82821,5130000.0
2007-05-25 18:37:00,2.82876,2.82876,2.82351,2.82636,3750000.0
2007-05-25 18:38:00,2.82884,2.8291,2.82407,2.82869,10000000.0
2007-05-25 18:39:00,2.82814,2.82814,2.82553,2.82553,5630000.0
2007-05-25 18:40:00,2.82793,2.82826,2.82347,2.82668,4510000.0
2007-05-25 18:41:00,2.82539,2.82945,2.82389,2.82898,7500000.0
2007-05-25 18:42:00,2.8281,2.82891,2.82463,2.82781,8130000.0
2007-05-25 18:43:00,2.82574,2.82775,2.82195,2.82768,8130000.0
2007-05-25 18:44:00,2.82693,2.82824,2.82273,2.82626,6630000.0
2007-05-25 18:45:00,2.82833,2.82833,2.82164,2.82701,6260000.0
2007-05-25 18:47:00,2.82829,2.82832,2.82367,2.82832,6750000.0
2007-05-25 18:48:00,2.82478,2.82478,2.82478,2.82478,750000.0
2007-05-25 18:49:00,2.82815,2.82815,2.82596,2.82596,6500000.0
2007-05-25 18:50:00,2.82703,2.82703,2.82703,2.82703,750000.0
2007-05-25 18:52:00,2.82433,2.82847,2.82383,2.82383,6250000.0
2007-05-25 18:53:00,2.8272,2.82786,2.82254,2.82629,7270000.0
2007-05-25 18:54:00,2.82801,2.82879,2.82523,2.82879,13760000.0
2007-05-25 18:56:00,2.82675,2.829,2.82471,2.82471,11000000.0
2007-05-25 18:57:00,2.82889,2.82889,2.82366,2.82654,7390000.0
2007-05-25 18:58:00,2.82682,2.82887,2.82347,2.82596,13500000.0
2007-05-25 18:59:00,2.82704,2.82851,2.82519,2.82601,5500000.0
2007-05-25 19:00:00,2.82853,2.82853,2.82376,2.82647,11750000.0
2007-05-25 19:01:00,2.8259,2.82846,2.82515,2.82806,6250000.0
2007-05-25 19:02:00,2.82792,2.82909,2.82343,2.82343,15750000.0
2007-05-25 19:03:00,2.82594,2.82902,2.82594,2.82848,7500000.0
2007-05-25 19:04:00,2.82808,2.82868,2.82747,2.82761,5010000.0
2007-05-25 19:05:00,2.8285,2.82871,2.82447,2.82671,7750000.0
2007-05-25 19:06:00,2.82924,2.82924,2.82455,2.82812,9010000.0
2007-05-25 19:07:00,2.82673,2.8283,2.8227,2.8227,7380000.0
2007-05-25 19:08:00,2.82432,2.82849,2.82432,2.82849,8630000.0
2007-05-25 19:09:00,2.82908,2.82908,2.82543,2.82543,6500000.0
2007-05-25 19:10:00,2.82648,2.8281,2.82559,2.82809,6000000.0
2007-05-25 19:11:00,2.8291,2.8291,2.82462,2.82626,11500000.0
2007-05-25 19:14:00,2.82907,2.82907,2.82229,2.82751,8880000.0
2007-05-25 19:15:00,2.82684,2.82751,2.82312,2.82442,8250000.0
2007-05-25 19:16:00,2.82348,2.82348,2.82348,2.82348,750000.0
2007-05-25 19:21:00,2.82542,2.82852,2.82294,2.82743,7380000.0
2007-05-25 19:22:00,2.82515,2.82567,2.82327,2.82567,10380000.0
2007-05-25 19:23:00,2.82627,2.82708,2.82276,2.82708,8000000.0
2007-05-25 19:24:00,2.82631,2.82786,2.82287,2.82501,6130000.0
2007-05-25 19:27:00,2.82374,2.82752,2.82222,2.825,10000000.0
2007-05-25 19:28:00,2.82637,2.82958,2.82446,2.8264,8500000.0
2007-05-25 19:33:00,2.82614,2.82834,2.82304,2.82724,12880000.0
2007-05-25 19:34:00,2.82634,2.8287,2.82574,2.82574,5250000.0
2007-05-25 19:36:00,2.8264,2.82865,2.82602,2.82822,7250000.0
2007-05-25 19:37:00,2.82326,2.82771,2.82326,2.82761,9380000.0
2007-05-25 19:38:00,2.82568,2.82823,2.82435,2.82584,8270000.0
2007-05-25 19:39:00,2.82573,2.82818,2.82543,2.82662,6380000.0
2007-05-25 19:40:00,2.82371,2.82911,2.82331,2.82911,8880000.0
2007-05-25 19:41:00,2.82605,2.82867,2.82525,2.828,7000000.0
2007-05-25 19:42:00,2.82782,2.82852,2.82768,2.82852,8640000.0
2007-05-25 19:46:00,2.82577,2.82821,2.82577,2.82596,6130000.0
2007-05-25 19:51:00,2.82765,2.82765,2.823,2.82518,8000000.0
2007-05-25 19:52:00,2.82485,2.82756,2.82152,2.82563,10500000.0
2007-05-25 19:54:00,2.82286,2.82728,2.82179,2.82179,6250000.0
2007-05-25 19:55:00,2.82485,2.82719,2.82317,2.82697,8000000.0
2007-05-25 19:56:00,2.82565,2.82799,2.82565,2.82701,8500000.0
2007-05-25 19:57:00,2.82586,2.82617,2.82319,2.82487,6000000.0
2007-05-25 20:03:00,2.82824,2.82824,2.82569,2.82569,6000000.0
2007-05-25 20:04:00,2.82511,2.82731,2.82379,2.82686,7750000.0
2007-05-25 20:05:00,2.82526,2.82781,2.82519,2.82519,7750000.0
2007-05-25 20:07:00,2.82451,2.8276,2.82451,2.82668,10250000.0
2007-05-25 20:09:00,2.82491,2.82759,2.82491,2.8274,5500000.0
2007-05-25 20:10:00,2.82768,2.82882,2.82697,2.82775,6750000.0
2007-05-25 20:15:00,2.82743,2.82743,2.82298,2.82718,5500000.0
2007-05-25 20:17:00,2.82525,2.82884,2.82183,2.82884,6750000.0
2007-05-25 20:18:00,2.82453,2.82883,2.82453,2.82673,5250000.0
2007-05-25 20:19:00,2.82844,2.82844,2.82586,2.82737,8500000.0
2007-05-25 20:22:00,2.82561,2.82779,2.82561,2.82692,8250000.0
2007-05-25 20:23:00,2.82528,2.82828,2.82315,2.82529,5630000.0
2007-05-25 20:24:00,2.82443,2.82864,2.82388,2.82565,6750000.0
2007-05-25 20:30:00,2.82469,2.82822,2.82395,2.82799,7000000.0
2007-05-25 20:31:00,2.82587,2.82768,2.82171,2.8271,11380000.0
2007-05-25 20:32:00,2.82738,2.82792,2.82347,2.82663,6630000.0
2007-05-25 20:33:00,2.82634,2.82756,2.8232,2.8232,4880000.0
2007-05-25 20:34:00,2.82766,2.82859,2.82259,2.82259,11250000.0
2007-05-25 20:43:00,2.82571,2.82786,2.8257,2.8257,7500000.0
2007-05-25 20:48:00,2.82653,2.82899,2.82282,2.82833,3750000.0
2007-05-25 20:49:00,2.82705,2.82794,2.82332,2.82615,7750000.0
2007-05-25 20:50:00,2.82714,2.828,2.82164,2.82303,3750000.0
2007-05-25 20:51:00,2.8259,2.82829,2.8259,2.8281,4000000.0
2007-05-25 20:52:00,2.82598,2.82628,2.82023,2.82578,9500000.0
2007-05-25 20:56:00,2.82889,2.82889,2.82326,2.82631,11630000.0
2007-05-25 20:57:00,2.82689,2.82871,2.82689,2.8272,4880000.0
2007-05-25 20:58:00,2.82732,2.82732,2.82632,2.82634,3000000.0
2007-05-25 20:59:00,2.82917,2.83024,2.82461,2.82461,9000000.0
2007-05-25 21:00:00,2.82743,2.82936,2.82413,2.82905,12630000.0
2007-05-25 21:01:00,2.82679,2.82955,2.82679,2.82858,9750000.0
2007-05-25 21:02:00,2.82695,2.82889,2.82672,2.8275,6250000.0
2007-05-25 21:03:00,2.82465,2.8293,2.82413,2.82803,6750000.0
2007-05-25 21:04:00,2.82731,2.83001,2.82519,2.82519,7750000.0
2007-05-25 21:06:00,2.82823,2.82871,2.82474,2.82871,4250000.0
2007-05-25 21:07:00,2.83095,2.83095,2.8286,2.8286,6500000.0
2007-05-25 21:08:00,2.82821,2.82929,2.82454,2.82454,5500000.0
2007-05-25 21:09:00,2.83009,2.83009,2.82736,2.82736,4000000.0
2007-05-25 21:10:00,2.82906,2.82981,2.82613,2.82933,5000000.0
2007-05-25 21:11:00,2.82766,2.83132,2.82766,2.82987,8500000.0
2007-05-25 21:12:00,2.82865,2.83106,2.82702,2.82702,10500000.0
2007-05-25 21:13:00,2.82862,2.83014,2.82515,2.82994,4750000.0
2007-05-25 21:14:00,2.8274,2.83082,2.8267,2.82675,7000000.0
2007-05-25 21:15:00,2.82578,2.8295,2.82523,2.82767,9000000.0
2007-05-25 21:16:00,2.82296,2.8286,2.82296,2.82574,11750000.0
2007-05-25 21:17:00,2.8309,2.83157,2.82585,2.83129,11750000.0
2007-05-25 21:18:00,2.82903,2.83165,2.82897,2.82902,6750000.0
2007-05-25 21:19:00,2.82949,2.83109,2.82908,2.82908,5750000.0
2007-05-25 21:20:00,2.82954,2.83121,2.82534,2.8294,8000000.0
2007-05-25 21:22:00,2.82874,2.83202,2.82427,2.82869,13250000.0
2007-05-25 21:23:00,2.82847,2.83121,2.82403,2.82768,15130000.0
2007-05-25 21:24:00,2.82874,2.8311,2.82874,2.8311,4250000.0
2007-05-25 21:25:00,2.82953,2.831,2.82793,2.82938,4000000.0
2007-05-25 21:26:00,2.82924,2.83072,2.82682,2.82934,7750000.0
2007-05-25 21:27:00,2.82701,2.82901,2.82433,2.82433,3000000.0
2007-05-25 21:28:00,2.82798,2.8307,2.82502,2.82922,9500000.0
2007-05-25 21:29:00,2.82991,2.82991,2.8272,2.82863,3750000.0
2007-05-25 21:30:00,2.8301,2.83032,2.82839,2.83032,2250000.0
2007-05-25 21:32:00,2.82885,2.8301,2.82885,2.82885,4750000.0
2007-05-25 21:33:00,2.82846,2.82999,2.82833,2.82833,5000000.0
2007-05-25 21:34:00,2.82833,2.82969,2.8264,2.82856,7880000.0
2007-05-25 21:35:00,2.82568,2.82793,2.8242,2.82791,12380000.0
2007-05-25 21:38:00,2.82901,2.83037,2.8279,2.82922,11000000.0
2007-05-25 21:40:00,2.82871,2.82957,2.82732,2.82816,4500000.0
2007-05-25 21:41:00,2.82425,2.82866,2.82424,2.82866,4750000.0
2007-05-25 21:42:00,2.82746,2.8296,2.82746,2.82752,5500000.0
2007-05-25 21:43:00,2.82734,2.82937,2.82576,2.82711,15500000.0
2007-05-25 21:44:00,2.82772,2.82943,2.82437,2.82763,15000000.0
2007-05-25 21:45:00,2.82608,2.82884,2.82353,2.8276,7500000.0
2007-05-25 21:46:00,2.82835,2.82911,2.82809,2.82809,6250000.0
2007-05-25 21:48:00,2.82774,2.82921,2.82509,2.82767,15140000.0
2007-05-25 21:49:00,2.82888,2.82916,2.82493,2.82493,13000000.0
2007-05-25 21:50:00,2.82556,2.82898,2.82529,2.82794,6000000.0
2007-05-25 21:51:00,2.82847,2.82898,2.82734,2.82781,5630000.0
2007-05-25 21:52:00,2.82416,2.82893,2.82416,2.82791,5500000.0
2007-05-25 21:53:00,2.82788,2.82983,2.82631,2.82983,8380000.0
2007-05-25 21:54:00,2.82822,2.82921,2.82534,2.82777,5880000.0
2007-05-25 21:55:00,2.8263,2.82915,2.8263,2.82755,8000000.0
2007-05-25 21:56:00,2.82738,2.82889,2.82549,2.82839,7750000.0
2007-05-25 21:57:00,2.82809,2.82911,2.82514,2.82778,14500000.0
2007-05-25 21:58:00,2.8264,2.82895,2.8264,2.82759,11500000.0
2007-05-25 21:59:00,2.828,2.82896,2.82489,2.82683,6380000.0
2007-05-25 22:01:00,2.82479,2.82942,2.82461,2.82751,9000000.0
2007-05-25 22:02:00,2.8272,2.82799,2.8242,2.82693,10250000.0
2007-05-25 22:03:00,2.82647,2.8294,2.82559,2.82559,8250000.0
2007-05-25 22:04:00,2.82755,2.82929,2.82559,2.82588,12750000.0
2007-05-25 22:05:00,2.82763,2.82898,2.82424,2.82424,8500000.0
2007-05-25 22:07:00,2.82803,2.8294,2.82574,2.8294,10250000.0
2007-05-25 22:10:00,2.82783,2.82802,2.82653,2.82653,5500000.0
2007-05-25 22:11:00,2.8269,2.82821,2.82511,2.82712,5750000.0
2007-05-25 22:12:00,2.82673,2.82899,2.82298,2.82899,7250000.0
2007-05-25 22:13:00,2.82706,2.82888,2.82366,2.82683,10000000.0
2007-05-25 22:14:00,2.829,2.829,2.82519,2.82519,6000000.0
2007-05-25 22:15:00,2.82611,2.8284,2.82575,2.8284,13750000.0
2007-05-25 22:16:00,2.8231,2.82768,2.82266,2.82603,10750000.0
2007-05-25 22:17:00,2.82568,2.82811,2.82452,2.82452,10000000.0
2007-05-25 22:18:00,2.82659,2.8279,2.82501,2.8264,17130000.0
2007-05-25 22:20:00,2.82763,2.82783,2.82407,2.82407,10000000.0
2007-05-25 22:21:00,2.82792,2.82884,2.8229,2.8229,5250000.0
2007-05-25 22:22:00,2.82611,2.82611,2.82447,2.82447,1500000.0
2007-05-25 22:24:00,2.82748,2.8282,2.82538,2.82706,4750000.0
2007-05-25 22:25:00,2.82615,2.82906,2.82615,2.82906,7750000.0
2007-05-25 22:26:00,2.8279,2.8279,2.82568,2.8274,10500000.0
2007-05-25 22:27:00,2.82856,2.82939,2.82748,2.82892,10500000.0
2007-05-25 22:28:00,2.82778,2.82914,2.82261,2.82826,18500000.0
2007-05-25 22:29:00,2.82748,2.82946,2.82584,2.82677,6250000.0
2007-05-25 22:30:00,2.82966,2.82966,2.82596,2.8275,9500000.0
2007-05-25 22:31:00,2.82573,2.82816,2.82426,2.82693,13250000.0
2007-05-25 22:32:00,2.82728,2.82801,2.82728,2.82732,9500000.0
2007-05-25 22:33:00,2.82538,2.82823,2.82538,2.82674,9000000.0
2007-05-25 22:36:00,2.82711,2.82737,2.82711,2.82728,2750000.0
2007-05-25 22:37:00,2.82712,2.82732,2.82527,2.82648,5500000.0
2007-05-25 22:38:00,2.82689,2.82703,2.82503,2.82522,6750000.0
2007-05-25 22:39:00,2.82564,2.82862,2.82343,2.82343,7000000.0
2007-05-25 22:40:00,2.826,2.82667,2.82394,2.82667,9250000.0
2007-05-25 22:41:00,2.82507,2.82692,2.82507,2.82666,6630000.0
2007-05-25 22:42:00,2.82457,2.82667,2.8245,2.82667,5750000.0
2007-05-25 22:44:00,2.82594,2.82677,2.82334,2.82334,10010000.0
2007-05-25 22:45:00,2.82671,2.82758,2.823,2.82487,4890000.0
2007-05-25 22:46:00,2.82459,2.82733,2.82263,2.8235,8380000.0
2007-05-25 22:49:00,2.82667,2.82667,2.82666,2.82666,3750000.0
2007-05-25 22:50:00,2.8257,2.82671,2.82491,2.82671,2750000.0
2007-05-25 22:51:00,2.82453,2.82679,2.82272,2.82662,8250000.0
2007-05-25 22:52:00,2.82542,2.829,2.82542,2.82802,8000000.0
2007-05-25 22:53:00,2.82815,2.82886,2.8279,2.8279,3250000.0
2007-05-25 22:54:00,2.82828,2.82831,2.82615,2.82817,5500000.0
2007-05-25 22:55:00,2.82727,2.82801,2.82727,2.82801,1750000.0
2007-05-25 22:56:00,2.82821,2.82868,2.82626,2.82733,13250000.0
2007-05-25 22:57:00,2.82803,2.82882,2.82803,2.82822,6000000.0
2007-05-25 22:58:00,2.82759,2.82785,2.82579,2.82785,15500000.0
2007-05-25 22:59:00,2.82803,2.8291,2.82511,2.82885,18750000.0
2007-05-27 23:00:00,2.826,2.82716,2.82359,2.82659,13000000.0
2007-05-27 23:30:00,2.82942,2.82942,2.82698,2.82881,9130000.0
2007-05-27 23:44:00,2.82698,2.82936,2.82565,2.82936,7000000.0
2007-05-27 23:45:00,2.82767,2.82931,2.82696,2.82913,11000000.0
2007-05-27 23:46:00,2.82581,2.82879,2.82581,2.82757,4000000.0
2007-05-27 23:50:00,2.82783,2.82851,2.82783,2.82851,3750000.0
2007-05-27 23:51:00,2.82508,2.82938,2.82508,2.82915,13500000.0
2007-05-27 23:54:00,2.8292,2.8294,2.82602,2.82895,6250000.0
2007-05-27 23:59:00,2.82747,2.82885,2.82641,2.82692,8000000.0
2007-05-28 00:00:00,2.82865,2.82865,2.82733,2.82744,8000000.0
2007-05-28 00:04:00,2.82703,2.82839,2.82374,2.82839,3000000.0
2007-05-28 00:05:00,2.82716,2.82844,2.82716,2.82844,2250000.0
2007-05-28 00:06:00,2.82498,2.82766,2.8226,2.8226,3750000.0
2007-05-28 00:07:00,2.82215,2.82816,2.82215,2.82816,5250000.0
2007-05-28 00:08:00,2.82696,2.8281,2.82394,2.82681,5250000.0
2007-05-28 00:10:00,2.8243,2.82822,2.8243,2.82814,9000000.0
2007-05-28 00:15:00,2.82673,2.82956,2.82615,2.82744,7750000.0
2007-05-28 00:16:00,2.8246,2.83005,2.8246,2.82909,9500000.0
2007-05-28 00:17:00,2.82726,2.82806,2.82479,2.82752,7000000.0
2007-05-28 00:18:00,2.82737,2.82907,2.82569,2.82844,8000000.0
2007-05-28 00:19:00,2.82661,2.82719,2.82661,2.82684,2250000.0
2007-05-28 00:20:00,2.8269,2.82826,2.8249,2.82811,8000000.0
2007-05-28 00:21:00,2.82547,2.82849,2.82398,2.82849,9750000.0
2007-05-28 00:22:00,2.82625,2.82737,2.8228,2.82515,5250000.0
2007-05-28 00:23:00,2.82277,2.82816,2.82277,2.82816,3750000.0
2007-05-28 00:24:00,2.82689,2.82775,2.8229,2.82626,7500000.0
2007-05-28 00:28:00,2.82652,2.82913,2.82437,2.82698,7500000.0
2007-05-28 00:29:00,2.82558,2.82775,2.82347,2.82775,9500000.0
2007-05-28 00:32:00,2.82646,2.82886,2.82465,2.82886,6000000.0
2007-05-28 00:33:00,2.82351,2.82743,2.82351,2.82646,5250000.0
2007-05-28 00:34:00,2.8237,2.82781,2.8237,2.82663,3500000.0
2007-05-28 00:41:00,2.82716,2.82825,2.82353,2.82825,6250000.0
2007-05-28 00:42:00,2.82882,2.82923,2.8247,2.8247,5500000.0
2007-05-28 00:49:00,2.8272,2.82838,2.82578,2.82838,9750000.0
2007-05-28 00:50:00,2.8263,2.82816,2.82431,2.82816,7000000.0
2007-05-28 00:51:00,2.82591,2.8279,2.82447,2.8279,5500000.0
2007-05-28 00:52:00,2.82437,2.8284,2.82437,2.8284,6630000.0
2007-05-28 00:56:00,2.82659,2.82833,2.82593,2.82833,7000000.0
2007-05-28 00:57:00,2.82662,2.82865,2.82662,2.82865,11250000.0
2007-05-28 01:01:00,2.82742,2.82842,2.82301,2.82707,4750000.0
2007-05-28 01:02:00,2.82663,2.82852,2.82515,2.82667,10000000.0
2007-05-28 01:03:00,2.82693,2.82787,2.8264,2.827,4000000.0
2007-05-28 01:04:00,2.82389,2.82791,2.82139,2.82606,15000000.0
2007-05-28 01:05:00,2.82468,2.82749,2.82353,2.82635,10500000.0
2007-05-28 01:06:00,2.82611,2.82662,2.8227,2.8227,7250000.0
2007-05-28 01:08:00,2.82642,2.82861,2.82334,2.82861,8250000.0
2007-05-28 01:09:00,2.82636,2.8277,2.82473,2.8253,9250000.0
2007-05-28 01:10:00,2.82618,2.82736,2.82618,2.82712,3000000.0
2007-05-28 01:12:00,2.82625,2.82804,2.82579,2.82683,7250000.0
2007-05-28 01:13:00,2.82641,2.82642,2.82543,2.82543,8500000.0
2007-05-28 01:14:00,2.82694,2.82847,2.82396,2.82396,17000000.0
2007-05-28 01:15:00,2.82815,2.82998,2.82598,2.82598,5750000.0
2007-05-28 01:16:00,2.82673,2.82879,2.82673,2.82879,7750000.0
2007-05-28 01:17:00,2.82525,2.82671,2.82525,2.82641,2250000.0
2007-05-28 01:22:00,2.82653,2.82693,2.8228,2.82693,10500000.0
2007-05-28 01:23:00,2.8271,2.82818,2.82447,2.82694,5750000.0
2007-05-28 01:25:00,2.82691,2.82892,2.82553,2.82737,8250000.0
2007-05-28 01:26:00,2.82703,2.82783,2.82534,2.82534,5250000.0
2007-05-28 01:27:00,2.82566,2.82566,2.82351,2.82351,9750000.0
2007-05-28 01:28:00,2.82642,2.82698,2.82418,2.82642,6250000.0
2007-05-28 01:29:00,2.82408,2.82688,2.8226,2.82632,8500000.0
2007-05-28 01:30:00,2.82558,2.82688,2.82462,2.82462,7000000.0
2007-05-28 01:32:00,2.82512,2.82905,2.82427,2.82647,14000000.0
2007-05-28 01:33:00,2.82544,2.82653,2.82544,2.82554,2250000.0
2007-05-28 01:34:00,2.82676,2.8283,2.82358,2.8263,9000000.0
2007-05-28 01:35:00,2.82697,2.82712,2.82413,2.82617,9750000.0
2007-05-28 01:36:00,2.82558,2.82863,2.82535,2.82628,17250000.0
2007-05-28 01:37:00,2.82713,2.82858,2.82698,2.82721,5250000.0
2007-05-28 01:38:00,2.82586,2.82696,2.82345,2.82345,7750000.0
2007-05-28 01:39:00,2.82597,2.827,2.82597,2.827,1500000.0
2007-05-28 01:41:00,2.82688,2.82822,2.82329,2.82822,5500000.0
2007-05-28 01:42:00,2.82702,2.82707,2.82518,2.82701,9000000.0
2007-05-28 01:43:00,2.82501,2.82695,2.82491,2.82695,3000000.0
2007-05-28 01:44:00,2.82769,2.82774,2.82305,2.82653,9750000.0
2007-05-28 01:45:00,2.82722,2.82901,2.82638,2.82638,8250000.0
2007-05-28 01:46:00,2.82761,2.82837,2.82632,2.82669,9250000.0
2007-05-28 01:49:00,2.82713,2.82939,2.82713,2.82939,2250000.0
2007-05-28 01:50:00,2.82694,2.82768,2.82694,2.82768,1500000.0
2007-05-28 01:51:00,2.82701,2.82758,2.82662,2.82758,8250000.0
2007-05-28 01:54:00,2.8274,2.82964,2.82586,2.82786,8250000.0
2007-05-28 01:55:00,2.82714,2.82855,2.82423,2.82423,5250000.0
2007-05-28 01:57:00,2.82654,2.82717,2.82651,2.82675,9000000.0
2007-05-28 02:00:00,2.82709,2.82941,2.82709,2.82797,8500000.0
2007-05-28 02:01:00,2.82587,2.82748,2.82503,2.82587,8500000.0
2007-05-28 02:02:00,2.82666,2.82908,2.82663,2.8269,8750000.0
2007-05-28 02:03:00,2.82511,2.82852,2.82491,2.82661,6000000.0
2007-05-28 02:04:00,2.82394,2.82765,2.82394,2.82615,5250000.0
2007-05-28 02:05:00,2.82744,2.82899,2.8254,2.82705,8500000.0
2007-05-28 02:07:00,2.82836,2.82836,2.82825,2.82825,1500000.0
2007-05-28 02:08:00,2.82791,2.82954,2.82745,2.82751,8250000.0
2007-05-28 02:12:00,2.82659,2.82867,2.82517,2.82708,10750000.0
2007-05-28 02:13:00,2.82779,2.82819,2.82741,2.82749,4250000.0
2007-05-28 02:14:00,2.82609,2.82845,2.82609,2.82713,6500000.0
2007-05-28 02:15:00,2.82539,2.82795,2.82327,2.82742,11750000.0
2007-05-28 02:17:00,2.82699,2.82929,2.82572,2.82929,6250000.0
2007-05-28 02:18:00,2.82668,2.82702,2.82373,2.82683,6250000.0
2007-05-28 02:23:00,2.82666,2.8292,2.82499,2.8292,5250000.0
2007-05-28 02:24:00,2.82772,2.82848,2.8275,2.82796,6000000.0
2007-05-28 02:27:00,2.82813,2.82859,2.82487,2.82734,11000000.0
2007-05-28 02:28:00,2.82715,2.82954,2.82586,2.82934,10000000.0
2007-05-28 02:29:00,2.82533,2.82905,2.82533,2.82628,6750000.0
2007-05-28 02:30:00,2.82752,2.82922,2.82349,2.82705,8250000.0
2007-05-28 02:31:00,2.82735,2.82798,2.82513,2.82722,8250000.0
2007-05-28 02:32:00,2.82475,2.82834,2.82475,2.82679,7750000.0
2007-05-28 02:33:00,2.82647,2.82882,2.82647,2.82882,5250000.0
2007-05-28 02:34:00,2.82764,2.82924,2.82578,2.82701,12250000.0
2007-05-28 02:35:00,2.8277,2.82851,2.82351,2.827,10750000.0
2007-05-28 02:36:00,2.8274,2.82827,2.82528,2.82702,7500000.0
2007-05-28 02:37:00,2.82791,2.82887,2.82445,2.82887,8750000.0
2007-05-28 02:38:00,2.82759,2.82825,2.82551,2.82661,7750000.0
2007-05-28 02:39:00,2.82601,2.82914,2.82601,2.8267,6000000.0
2007-05-28 02:40:00,2.82677,2.82845,2.82575,2.82713,8250000.0
2007-05-28 02:44:00,2.82387,2.82875,2.82387,2.82875,7750000.0
2007-05-28 02:45:00,2.82328,2.82652,2.82328,2.82652,10250000.0
2007-05-28 02:46:00,2.82631,2.82863,2.82631,2.82863,9500000.0
2007-05-28 02:47:00,2.82791,2.82859,2.82636,2.82855,8500000.0
2007-05-28 02:48:00,2.82734,2.82835,2.82648,2.82737,11750000.0
2007-05-28 02:50:00,2.82415,2.82791,2.82415,2.82633,8000000.0
2007-05-28 02:51:00,2.82757,2.82861,2.82357,2.82861,9000000.0
2007-05-28 02:52:00,2.82668,2.82837,2.82615,2.82837,4130000.0
2007-05-28 02:53:00,2.82296,2.82797,2.82296,2.82797,6000000.0
2007-05-28 02:54:00,2.82705,2.82963,2.82545,2.82742,9380000.0
2007-05-28 02:55:00,2.82679,2.82844,2.8224,2.82498,19500000.0
2007-05-28 02:56:00,2.82614,2.82817,2.82614,2.82616,5750000.0
2007-05-28 02:57:00,2.82675,2.82902,2.82569,2.82719,9000000.0
2007-05-28 02:59:00,2.82626,2.82817,2.82248,2.82248,9250000.0
2007-05-28 03:00:00,2.82683,2.82823,2.82108,2.82352,7880000.0
2007-05-28 03:01:00,2.82532,2.82677,2.82275,2.82643,9500000.0
2007-05-28 03:02:00,2.82548,2.82712,2.82395,2.82603,9250000.0
2007-05-28 03:03:00,2.8265,2.82724,2.82437,2.82549,5750000.0
2007-05-28 03:04:00,2.82423,2.82646,2.82419,2.82526,7500000.0
2007-05-28 03:05:00,2.82742,2.82881,2.82529,2.82654,6750000.0
2007-05-28 03:06:00,2.82777,2.82961,2.82528,2.82528,6250000.0
2007-05-28 03:07:00,2.82927,2.82949,2.82558,2.82558,6380000.0
2007-05-28 03:08:00,2.82788,2.82788,2.82483,2.82483,1500000.0
2007-05-28 03:09:00,2.82822,2.82832,2.82473,2.82832,6500000.0
2007-05-28 03:12:00,2.82799,2.82859,2.82416,2.82755,6500000.0
2007-05-28 03:13:00,2.82517,2.82912,2.8249,2.8249,10500000.0
2007-05-28 03:15:00,2.82691,2.82789,2.82279,2.82279,5880000.0
2007-05-28 03:16:00,2.82798,2.82893,2.82025,2.82025,7630000.0
2007-05-28 03:17:00,2.82434,2.82899,2.82434,2.82449,5250000.0
2007-05-28 03:18:00,2.82804,2.82869,2.82339,2.82768,6250000.0
2007-05-28 03:27:00,2.82728,2.82786,2.82522,2.82536,7500000.0
2007-05-28 03:28:00,2.82317,2.82763,2.82139,2.82331,7250000.0
2007-05-28 03:29:00,2.82172,2.82796,2.82172,2.82457,6500000.0
2007-05-28 03:30:00,2.82571,2.82841,2.8257,2.82705,6250000.0
2007-05-28 03:31:00,2.82682,2.8292,2.82278,2.82547,9000000.0
2007-05-28 03:32:00,2.82665,2.82917,2.82308,2.82557,5250000.0
2007-05-28 03:33:00,2.82667,2.82714,2.82383,2.82667,8750000.0
2007-05-28 03:34:00,2.82787,2.82934,2.82328,2.82528,9250000.0
2007-05-28 03:35:00,2.82502,2.82879,2.82407,2.82834,8250000.0
2007-05-28 03:37:00,2.826,2.82909,2.82328,2.82909,8250000.0
2007-05-28 03:38:00,2.82557,2.82947,2.8236,2.82702,11500000.0
2007-05-28 03:39:00,2.82718,2.8285,2.82309,2.8285,9250000.0
2007-05-28 03:41:00,2.82767,2.82767,2.82415,2.82569,7750000.0
2007-05-28 03:42:00,2.82658,2.8283,2.82658,2.8283,1750000.0
2007-05-28 03:43:00,2.82571,2.82913,2.82544,2.82589,7750000.0
2007-05-28 03:44:00,2.82591,2.82763,2.82464,2.82464,6250000.0
2007-05-28 03:45:00,2.82543,2.83164,2.82543,2.82962,11750000.0
2007-05-28 03:46:00,2.82772,2.82799,2.82319,2.82544,8500000.0
2007-05-28 03:47:00,2.82728,2.8289,2.82496,2.82496,8750000.0
2007-05-28 03:48:00,2.82894,2.82947,2.82426,2.82478,10500000.0
2007-05-28 03:49:00,2.82735,2.82883,2.82258,2.82258,7500000.0
2007-05-28 03:50:00,2.82805,2.82871,2.82295,2.82871,5750000.0
2007-05-28 03:51:00,2.82709,2.82925,2.82382,2.82752,6750000.0
2007-05-28 03:52:00,2.8255,2.8269,2.82305,2.82305,5250000.0
2007-05-28 03:56:00,2.82688,2.82804,2.82596,2.82777,7250000.0
2007-05-28 03:57:00,2.8259,2.82883,2.82395,2.82395,12250000.0
2007-05-28 03:59:00,2.82665,2.82745,2.82575,2.82716,5500000.0
2007-05-28 04:00:00,2.82769,2.82938,2.82526,2.82938,10500000.0
2007-05-28 04:01:00,2.82609,2.82838,2.82237,2.82789,9750000.0
2007-05-28 04:02:00,2.82656,2.82864,2.82599,2.82627,10250000.0
2007-05-28 04:03:00,2.82558,2.82581,2.82067,2.82067,5750000.0
2007-05-28 04:04:00,2.82634,2.82885,2.82586,2.82743,7250000.0
2007-05-28 04:05:00,2.82788,2.82892,2.82291,2.82719,6250000.0
2007-05-28 04:07:00,2.82492,2.82844,2.82492,2.82739,6250000.0
2007-05-28 04:08:00,2.82791,2.82916,2.82589,2.82589,11250000.0
2007-05-28 04:10:00,2.83013,2.83013,2.82632,2.82762,10000000.0
2007-05-28 04:11:00,2.82677,2.82881,2.82289,2.82881,7750000.0
2007-05-28 04:12:00,2.82446,2.82706,2.82302,2.82706,9250000.0
2007-05-28 04:14:00,2.82562,2.8272,2.82463,2.82511,11250000.0
2007-05-28 04:15:00,2.82839,2.829,2.82365,2.82469,6750000.0
2007-05-28 04:17:00,2.82753,2.82889,2.82735,2.82735,8750000.0
2007-05-28 04:18:00,2.82537,2.82803,2.82527,2.82558,8000000.0
2007-05-28 04:19:00,2.8266,2.82815,2.82421,2.82705,7750000.0
2007-05-28 04:20:00,2.82455,2.8276,2.82338,2.82364,5750000.0
2007-05-28 04:21:00,2.82614,2.82614,2.82058,2.82454,4000000.0
2007-05-28 04:22:00,2.82707,2.82786,2.82307,2.8268,5750000.0
2007-05-28 04:23:00,2.82665,2.82665,2.82415,2.82566,5250000.0
2007-05-28 04:24:00,2.82711,2.82711,2.8247,2.82531,9250000.0
2007-05-28 04:25:00,2.82715,2.82762,2.823,2.82762,7510000.0
2007-05-28 04:26:00,2.82437,2.82742,2.82022,2.82022,7760000.0
2007-05-28 04:27:00,2.82708,2.82925,2.82293,2.82293,4130000.0
2007-05-28 04:28:00,2.82712,2.82712,2.82412,2.82498,8500000.0
2007-05-28 04:29:00,2.82981,2.83042,2.82798,2.83042,8880000.0
2007-05-28 04:30:00,2.82625,2.82717,2.82409,2.82409,6000000.0
2007-05-28 04:34:00,2.82392,2.82788,2.82392,2.82398,8250000.0
2007-05-28 04:35:00,2.82665,2.82794,2.82517,2.82794,7500000.0
2007-05-28 04:37:00,2.82766,2.8282,2.82305,2.82567,7250000.0
2007-05-28 04:38:00,2.82388,2.82657,2.82374,2.82657,9250000.0
2007-05-28 04:39:00,2.82458,2.82868,2.82322,2.82322,4750000.0
2007-05-28 04:40:00,2.8273,2.82831,2.82374,2.82374,6500000.0
2007-05-28 04:41:00,2.82608,2.82757,2.82607,2.82703,8250000.0
2007-05-28 04:42:00,2.82761,2.82842,2.8253,2.82698,6000000.0
2007-05-28 04:43:00,2.82568,2.82738,2.82445,2.82738,6130000.0
2007-05-28 04:45:00,2.82909,2.82972,2.82663,2.82909,10250000.0
2007-05-28 04:46:00,2.82726,2.82837,2.82293,2.82722,12500000.0
2007-05-28 04:49:00,2.826,2.82914,2.82519,2.82914,8500000.0
2007-05-28 04:50:00,2.82775,2.82813,2.82309,2.82699,9380000.0
2007-05-28 04:56:00,2.82739,2.82882,2.82364,2.82771,18750000.0
2007-05-28 04:57:00,2.82876,2.82907,2.82474,2.82647,6000000.0
2007-05-28 04:58:00,2.82751,2.82886,2.82539,2.82763,10500000.0
2007-05-28 04:59:00,2.82744,2.82972,2.82233,2.82716,12750000.0
2007-05-28 05:00:00,2.82878,2.8304,2.82499,2.82822,23000000.0
2007-05-28 05:01:00,2.82758,2.82758,2.82405,2.8273,17000000.0
2007-05-28 05:02:00,2.82713,2.82895,2.82659,2.82803,7130000.0
2007-05-28 05:03:00,2.82634,2.82875,2.82474,2.82818,8750000.0
2007-05-28 05:07:00,2.82471,2.82474,2.82155,2.82192,5630000.0
2007-05-28 05:08:00,2.82523,2.82543,2.82202,2.82298,9130000.0
2007-05-28 05:11:00,2.82747,2.83004,2.82556,2.82652,8000000.0
2007-05-28 05:12:00,2.82751,2.82955,2.82266,2.82933,6000000.0
2007-05-28 05:13:00,2.82756,2.82906,2.82437,2.82661,8510000.0
2007-05-28 05:14:00,2.82467,2.82858,2.82455,2.82643,4500000.0
2007-05-28 05:15:00,2.82575,2.8291,2.82377,2.8274,9890000.0
2007-05-28 05:17:00,2.82861,2.8289,2.82313,2.82313,5250000.0
2007-05-28 05:18:00,2.82833,2.82927,2.82546,2.82546,6000000.0
2007-05-28 05:19:00,2.82967,2.82967,2.82399,2.82703,9250000.0
2007-05-28 05:20:00,2.8241,2.82874,2.82383,2.82383,7380000.0
2007-05-28 05:21:00,2.82294,2.8286,2.82294,2.82563,7000000.0
2007-05-28 05:22:00,2.82738,2.82822,2.82617,2.82802,6500000.0
2007-05-28 05:24:00,2.8267,2.82951,2.82171,2.82171,5750000.0
2007-05-28 05:25:00,2.82812,2.82823,2.82157,2.826,12500000.0
2007-05-28 05:26:00,2.82756,2.82891,2.82536,2.82536,7750000.0
2007-05-28 05:27:00,2.82784,2.82962,2.82483,2.82483,7500000.0
2007-05-28 05:28:00,2.824,2.82869,2.82352,2.82538,12750000.0
2007-05-28 05:29:00,2.82589,2.82812,2.82271,2.82523,15000000.0
2007-05-28 05:30:00,2.82429,2.82774,2.82429,2.82523,8750000.0
2007-05-28 05:31:00,2.82741,2.82837,2.82144,2.82711,20000000.0
2007-05-28 05:32:00,2.82407,2.82894,2.82407,2.82467,9000000.0
2007-05-28 05:33:00,2.82537,2.82764,2.82377,2.82485,7250000.0
2007-05-28 05:34:00,2.82568,2.82568,2.82568,2.82568,750000.0
2007-05-28 05:37:00,2.82332,2.82586,2.82332,2.82586,1500000.0
2007-05-28 05:38:00,2.82184,2.82895,2.82184,2.82895,5250000.0
2007-05-28 05:39:00,2.82308,2.82691,2.82308,2.82691,10000000.0
2007-05-28 05:40:00,2.82497,2.8284,2.82497,2.82791,5500000.0
2007-05-28 05:41:00,2.82702,2.8287,2.82433,2.82624,14500000.0
2007-05-28 05:42:00,2.82604,2.8286,2.8243,2.82598,7000000.0
2007-05-28 05:43:00,2.82759,2.82928,2.824,2.82799,6000000.0
2007-05-28 05:44:00,2.82759,2.82876,2.8229,2.82623,10250000.0
2007-05-28 05:46:00,2.82778,2.82817,2.82413,2.82687,9750000.0
2007-05-28 05:50:00,2.8265,2.82811,2.82469,2.82612,5500000.0
2007-05-28 05:51:00,2.8274,2.82849,2.82328,2.82476,5250000.0
2007-05-28 05:53:00,2.82741,2.82841,2.82291,2.82291,8250000.0
2007-05-28 05:54:00,2.82414,2.82879,2.82414,2.82478,5500000.0
2007-05-28 05:55:00,2.82573,2.82733,2.82303,2.82615,9250000.0
2007-05-28 05:56:00,2.82531,2.82572,2.8236,2.82572,12750000.0
2007-05-28 06:11:00,2.82715,2.82906,2.82342,2.82397,12750000.0
2007-05-28 06:15:00,2.82647,2.82832,2.82509,2.8262,7500000.0
2007-05-28 06:16:00,2.82662,2.82829,2.82475,2.82475,9250000.0
2007-05-28 06:20:00,2.82448,2.82787,2.82158,2.82158,6880000.0
2007-05-28 06:21:00,2.82739,2.82739,2.82322,2.82393,9500000.0
2007-05-28 06:23:00,2.82528,2.82733,2.82434,2.82434,6630000.0
2007-05-28 06:24:00,2.82752,2.83028,2.82618,2.82985,7380000.0
2007-05-28 06:36:00,2.82747,2.82885,2.82393,2.82481,10510000.0
2007-05-28 06:37:00,2.82833,2.82974,2.82312,2.82776,12750000.0
2007-05-28 06:38:00,2.82965,2.82965,2.82409,2.8246,8250000.0
2007-05-28 06:42:00,2.82656,2.82868,2.82267,2.82711,8500000.0
2007-05-28 06:43:00,2.8249,2.82864,2.82333,2.82333,9000000.0
2007-05-28 06:44:00,2.82844,2.82902,2.8236,2.82555,8250000.0
2007-05-28 06:45:00,2.8235,2.82646,2.82202,2.82218,5250000.0
2007-05-28 06:47:00,2.8235,2.82764,2.8235,2.82434,5250000.0
2007-05-28 06:48:00,2.82545,2.82706,2.82445,2.82665,5750000.0
2007-05-28 06:57:00,2.82717,2.82717,2.82717,2.82717,1500000.0
2007-05-28 06:58:00,2.82552,2.8272,2.82446,2.82646,7750000.0
2007-05-28 06:59:00,2.82648,2.82658,2.8236,2.82498,9000000.0
2007-05-28 07:07:00,2.82568,2.82785,2.81957,2.82785,9250000.0
2007-05-28 07:08:00,2.82667,2.82713,2.82328,2.82328,3750000.0
2007-05-28 07:10:00,2.82761,2.82761,2.82212,2.82212,7750000.0
2007-05-28 07:12:00,2.82417,2.82788,2.82313,2.82788,7500000.0
2007-05-28 07:13:00,2.82503,2.82696,2.82296,2.82296,7250000.0
2007-05-28 07:15:00,2.82808,2.82853,2.82425,2.82791,11250000.0
2007-05-28 07:16:00,2.82702,2.82702,2.82238,2.82238,7500000.0
2007-05-28 07:17:00,2.82583,2.82683,2.82583,2.82584,9750000.0
2007-05-28 07:19:00,2.82532,2.82547,2.82163,2.8237,7000000.0
2007-05-28 07:21:00,2.82472,2.82803,2.82243,2.82243,8750000.0
2007-05-28 07:24:00,2.82547,2.82817,2.82325,2.82662,7250000.0
2007-05-28 07:25:00,2.82789,2.82842,2.82628,2.82628,6500000.0
2007-05-28 07:27:00,2.82576,2.82729,2.82196,2.82578,10000000.0
2007-05-28 07:28:00,2.82385,2.82773,2.82385,2.82511,7250000.0
2007-05-28 07:31:00,2.82449,2.82757,2.82449,2.82721,5750000.0
2007-05-28 07:32:00,2.82565,2.82874,2.82409,2.82567,5250000.0
2007-05-28 07:33:00,2.82706,2.82748,2.82378,2.82617,6250000.0
2007-05-28 07:34:00,2.82582,2.82755,2.82582,2.82704,7250000.0
2007-05-28 07:35:00,2.82623,2.8292,2.8251,2.82733,11630000.0
2007-05-28 07:36:00,2.82379,2.82822,2.82362,2.828,5250000.0
2007-05-28 07:37:00,2.82898,2.82977,2.82898,2.8293,6380000.0
2007-05-28 07:38:00,2.82311,2.82802,2.82209,2.82802,6750000.0
2007-05-28 07:39:00,2.82546,2.82972,2.82123,2.82972,6000000.0
2007-05-28 07:40:00,2.82674,2.82875,2.82674,2.82746,6000000.0
2007-05-28 07:41:00,2.82902,2.82902,2.82357,2.82357,7500000.0
2007-05-28 07:42:00,2.83001,2.83001,2.82412,2.82925,7250000.0
2007-05-28 07:43:00,2.82799,2.82927,2.82502,2.82502,10000000.0
2007-05-28 07:44:00,2.82675,2.8287,2.82302,2.8287,8000000.0
2007-05-28 07:45:00,2.82981,2.82981,2.82803,2.8292,4250000.0
2007-05-28 07:46:00,2.82732,2.82743,2.82533,2.82533,6750000.0
2007-05-28 07:47:00,2.82628,2.82982,2.82628,2.82971,10500000.0
2007-05-28 07:48:00,2.82928,2.82928,2.82324,2.82801,8130000.0
2007-05-28 07:49:00,2.82689,2.82834,2.82406,2.82512,6750000.0
2007-05-28 07:50:00,2.82559,2.82782,2.82305,2.82509,5500000.0
2007-05-28 07:52:00,2.8259,2.8286,2.8259,2.82775,10000000.0
2007-05-28 07:53:00,2.82432,2.82757,2.82286,2.82546,10250000.0
2007-05-28 07:54:00,2.82735,2.82815,2.82608,2.82815,8000000.0
2007-05-28 07:55:00,2.82526,2.82669,2.82381,2.82669,8000000.0
2007-05-28 07:56:00,2.82542,2.82722,2.82542,2.82713,6250000.0
2007-05-28 07:57:00,2.82598,2.82816,2.82532,2.8272,8250000.0
2007-05-28 07:58:00,2.82731,2.82813,2.82313,2.82812,8250000.0
2007-05-28 07:59:00,2.82751,2.82783,2.82588,2.82752,10130000.0
2007-05-28 08:00:00,2.82581,2.82782,2.82415,2.82415,6250000.0
2007-05-28 08:01:00,2.82514,2.82855,2.82338,2.82693,10250000.0
2007-05-28 08:02:00,2.82552,2.82737,2.82467,2.82554,5380000.0
2007-05-28 08:03:00,2.82755,2.82773,2.82548,2.82548,9250000.0
2007-05-28 08:04:00,2.82749,2.82749,2.8212,2.82397,7750000.0
2007-05-28 08:05:00,2.81979,2.82521,2.81979,2.82078,6500000.0
2007-05-28 08:07:00,2.82304,2.82511,2.82304,2.82334,6500000.0
2007-05-28 08:09:00,2.823,2.82543,2.823,2.82304,4000000.0
2007-05-28 08:10:00,2.82355,2.82481,2.82085,2.82301,9130000.0
2007-05-28 08:11:00,2.82432,2.82547,2.82297,2.82338,3630000.0
2007-05-28 08:12:00,2.82549,2.82549,2.82102,2.82321,6880000.0
2007-05-28 08:13:00,2.82322,2.82577,2.82322,2.82577,5880000.0
2007-05-28 08:14:00,2.82543,2.82596,2.82199,2.82572,13010000.0
2007-05-28 08:15:00,2.82206,2.82488,2.82155,2.82343,8000000.0
2007-05-28 08:16:00,2.82283,2.82453,2.82258,2.82357,8880000.0
2007-05-28 08:17:00,2.82547,2.82547,2.82214,2.82214,7500000.0
2007-05-28 08:18:00,2.82394,2.82396,2.82056,2.82135,8500000.0
2007-05-28 08:19:00,2.82156,2.8222,2.81875,2.82046,9380000.0
2007-05-28 08:20:00,2.82297,2.82305,2.82025,2.82113,7510000.0
2007-05-28 08:21:00,2.82066,2.82373,2.81888,2.8234,7760000.0
2007-05-28 08:22:00,2.82106,2.82451,2.82053,2.82053,9260000.0
2007-05-28 08:23:00,2.8239,2.82393,2.81848,2.82259,7500000.0
2007-05-28 08:24:00,2.82362,2.82373,2.81544,2.81544,7250000.0
2007-05-28 08:25:00,2.81933,2.82298,2.81873,2.82298,4750000.0
2007-05-28 08:26:00,2.82381,2.82386,2.81792,2.82386,10380000.0
2007-05-28 08:27:00,2.82286,2.82286,2.82098,2.82158,7380000.0
2007-05-28 08:28:00,2.8245,2.8245,2.81923,2.81923,7880000.0
2007-05-28 08:30:00,2.82278,2.82419,2.82058,2.82074,13260000.0
2007-05-28 08:31:00,2.82146,2.82271,2.81707,2.82018,7750000.0
2007-05-28 08:32:00,2.82098,2.82284,2.81868,2.81936,9500000.0
2007-05-28 08:33:00,2.82383,2.82383,2.8192,2.8192,7500000.0
2007-05-28 08:34:00,2.82094,2.82245,2.8198,2.8215,5500000.0
2007-05-28 08:35:00,2.81988,2.82334,2.81851,2.82334,7750000.0
2007-05-28 08:36:00,2.81977,2.82185,2.81933,2.82104,6390000.0
2007-05-28 08:37:00,2.82109,2.82235,2.81937,2.82218,8250000.0
2007-05-28 08:38:00,2.8205,2.82226,2.8154,2.81881,6000000.0
2007-05-28 08:39:00,2.81801,2.82348,2.81801,2.8233,10500000.0
2007-05-28 08:40:00,2.8159,2.82275,2.8159,2.82174,7750000.0
2007-05-28 08:41:00,2.82059,2.82381,2.81976,2.82056,12000000.0
2007-05-28 08:44:00,2.81832,2.82311,2.81832,2.82255,11000000.0
2007-05-28 08:45:00,2.8203,2.82423,2.8181,2.82423,9130000.0
2007-05-28 08:46:00,2.824,2.82418,2.81952,2.82249,5750000.0
2007-05-28 08:47:00,2.82362,2.82362,2.82072,2.82072,5380000.0
2007-05-28 08:48:00,2.82414,2.82415,2.81885,2.82372,12630000.0
2007-05-28 08:49:00,2.82121,2.82346,2.82036,2.82097,5500000.0
2007-05-28 08:50:00,2.81951,2.8237,2.81945,2.8237,8500000.0
2007-05-28 08:51:00,2.81996,2.82346,2.81873,2.81873,10750000.0
2007-05-28 08:52:00,2.81757,2.82259,2.81757,2.82091,10130000.0
2007-05-28 08:53:00,2.81969,2.8249,2.81904,2.82324,9630000.0
2007-05-28 08:55:00,2.82284,2.82324,2.8213,2.8213,5750000.0
2007-05-28 08:56:00,2.82195,2.8242,2.82089,2.82089,4760000.0
2007-05-28 08:57:00,2.81508,2.82302,2.81443,2.82182,13380000.0
2007-05-28 08:58:00,2.82285,2.82373,2.81981,2.82136,7750000.0
2007-05-28 08:59:00,2.82155,2.82387,2.81934,2.82114,13640000.0
2007-05-28 09:00:00,2.82052,2.82352,2.81876,2.81941,5250000.0
2007-05-28 09:01:00,2.82075,2.82351,2.81848,2.81955,10630000.0
2007-05-28 09:02:00,2.82035,2.82488,2.82035,2.82208,8130000.0
2007-05-28 09:03:00,2.81941,2.82395,2.81941,2.82131,9380000.0
2007-05-28 09:04:00,2.82312,2.82324,2.81915,2.82096,6750000.0
2007-05-28 09:05:00,2.82453,2.82453,2.82072,2.82082,11770000.0
2007-05-28 09:10:00,2.82561,2.82723,2.82145,2.82145,6000000.0
2007-05-28 09:12:00,2.82484,2.82505,2.81886,2.82505,7000000.0
2007-05-28 09:13:00,2.82285,2.82448,2.81792,2.82186,6500000.0
2007-05-28 09:14:00,2.8235,2.8236,2.81905,2.82201,6380000.0
2007-05-28 09:16:00,2.82216,2.82478,2.8196,2.82415,7760000.0
2007-05-28 09:17:00,2.82379,2.82379,2.82177,2.82177,7750000.0
2007-05-28 09:18:00,2.82373,2.82402,2.81798,2.81798,7750000.0
2007-05-28 09:19:00,2.82403,2.82464,2.81863,2.82464,4760000.0
2007-05-28 09:20:00,2.82141,2.82454,2.82141,2.8245,5630000.0
2007-05-28 09:21:00,2.82392,2.82409,2.81774,2.82181,10500000.0
2007-05-28 09:23:00,2.82465,2.82465,2.81888,2.82143,8510000.0
2007-05-28 09:24:00,2.82388,2.82405,2.81861,2.8235,5000000.0
2007-05-28 09:25:00,2.8212,2.82579,2.81979,2.82484,12630000.0
2007-05-28 09:26:00,2.82245,2.82543,2.82054,2.82054,7130000.0
2007-05-28 09:27:00,2.82378,2.82735,2.8194,2.8194,11000000.0
2007-05-28 09:29:00,2.82409,2.8259,2.82088,2.82215,16760000.0
2007-05-28 09:30:00,2.82519,2.82595,2.81782,2.82093,7880000.0
2007-05-28 09:31:00,2.82462,2.82462,2.81944,2.82416,7000000.0
2007-05-28 09:32:00,2.82527,2.82527,2.81999,2.82055,7140000.0
2007-05-28 09:33:00,2.82299,2.8266,2.82143,2.82371,8000000.0
2007-05-28 09:34:00,2.82339,2.82399,2.81946,2.81946,6760000.0
2007-05-28 09:36:00,2.825,2.825,2.81871,2.8217,7250000.0
2007-05-28 09:37:00,2.82071,2.82399,2.81877,2.81877,12880000.0
2007-05-28 09:38:00,2.8229,2.82385,2.81815,2.822,7250000.0
2007-05-28 09:39:00,2.8217,2.82404,2.82141,2.82185,11000000.0
2007-05-28 09:40:00,2.81919,2.82336,2.81919,2.82267,5630000.0
2007-05-28 09:41:00,2.82019,2.82407,2.81744,2.82046,13880000.0
2007-05-28 09:42:00,2.82114,2.82254,2.8161,2.81892,20890000.0
2007-05-28 09:43:00,2.81599,2.82182,2.81599,2.82173,12250000.0
2007-05-28 09:44:00,2.81882,2.8215,2.8149,2.82086,6500000.0
2007-05-28 09:45:00,2.82163,2.82213,2.82043,2.82213,12000000.0
2007-05-28 09:46:00,2.81916,2.82112,2.81493,2.82112,8000000.0
2007-05-28 09:47:00,2.82052,2.82247,2.81831,2.8203,6750000.0
2007-05-28 09:48:00,2.82112,2.82112,2.8165,2.81799,7380000.0
2007-05-28 09:49:00,2.81695,2.8228,2.81695,2.82078,6250000.0
2007-05-28 09:50:00,2.81938,2.8214,2.81827,2.82121,7000000.0
2007-05-28 09:51:00,2.82378,2.82378,2.81686,2.81973,8500000.0
2007-05-28 09:53:00,2.82352,2.82352,2.81942,2.82052,11380000.0
2007-05-28 09:54:00,2.82332,2.8238,2.82258,2.82289,9880000.0
2007-05-28 09:55:00,2.82172,2.82329,2.82029,2.82329,5750000.0
2007-05-28 09:56:00,2.82402,2.82402,2.81992,2.82009,7500000.0
2007-05-28 09:57:00,2.82255,2.82336,2.81856,2.82068,19000000.0
2007-05-28 09:58:00,2.82043,2.82296,2.81922,2.82276,15880000.0
2007-05-28 10:00:00,2.82364,2.82364,2.81808,2.82023,4880000.0
2007-05-28 10:01:00,2.82114,2.82347,2.8207,2.8207,5750000.0
2007-05-28 10:03:00,2.82406,2.82592,2.82118,2.82411,14500000.0
2007-05-28 10:04:00,2.82123,2.82368,2.81993,2.82028,5250000.0
2007-05-28 10:06:00,2.82256,2.82349,2.81785,2.82243,10260000.0
2007-05-28 10:07:00,2.82246,2.8225,2.82046,2.82074,5500000.0
2007-05-28 10:08:00,2.82106,2.82325,2.81901,2.82325,12000000.0
2007-05-28 10:10:00,2.82224,2.82285,2.81602,2.81634,11250000.0
2007-05-28 10:11:00,2.81851,2.82186,2.81649,2.82169,8630000.0
2007-05-28 10:12:00,2.82182,2.82182,2.81761,2.82063,7750000.0
2007-05-28 10:13:00,2.81969,2.82365,2.81867,2.81867,14000000.0
2007-05-28 10:14:00,2.82342,2.8235,2.81867,2.82146,8000000.0
2007-05-28 10:15:00,2.82236,2.82236,2.81944,2.8206,10250000.0
2007-05-28 10:17:00,2.82334,2.82334,2.82003,2.82003,8750000.0
2007-05-28 10:19:00,2.82294,2.82384,2.81966,2.82242,9130000.0
2007-05-28 10:20:00,2.82208,2.823,2.81977,2.81977,9000000.0
2007-05-28 10:21:00,2.82084,2.82344,2.81938,2.82059,8750000.0
2007-05-28 10:22:00,2.82387,2.82387,2.8182,2.82227,8500000.0
2007-05-28 10:23:00,2.8209,2.82412,2.81983,2.82326,7380000.0
2007-05-28 10:24:00,2.82115,2.82331,2.81763,2.81763,6000000.0
2007-05-28 10:26:00,2.8236,2.82366,2.8218,2.82272,12250000.0
2007-05-28 10:27:00,2.8241,2.8241,2.81665,2.81665,7880000.0
2007-05-28 10:28:00,2.82169,2.82415,2.82169,2.82392,10000000.0
2007-05-28 10:32:00,2.82403,2.82403,2.81847,2.82297,9010000.0
2007-05-28 10:33:00,2.82496,2.82496,2.82212,2.82216,6250000.0
2007-05-28 10:34:00,2.82008,2.82108,2.81922,2.82052,8640000.0
2007-05-28 10:35:00,2.82171,2.82389,2.82102,2.82102,5500000.0
2007-05-28 10:36:00,2.82413,2.82413,2.81784,2.82104,14510000.0
2007-05-28 10:39:00,2.82287,2.82364,2.81898,2.81898,8500000.0
2007-05-28 10:40:00,2.82294,2.82427,2.82185,2.82348,8250000.0
2007-05-28 10:41:00,2.82058,2.82434,2.81907,2.82125,8000000.0
2007-05-28 10:42:00,2.82049,2.82385,2.82049,2.82123,9250000.0
2007-05-28 10:44:00,2.82293,2.82458,2.82091,2.82141,11500000.0
2007-05-28 10:50:00,2.82423,2.82426,2.8222,2.82395,10010000.0
2007-05-28 10:51:00,2.8208,2.82416,2.81753,2.81753,8510000.0
2007-05-28 10:52:00,2.82419,2.82518,2.82018,2.82395,16750000.0
2007-05-28 10:54:00,2.823,2.82452,2.81856,2.82172,8380000.0
2007-05-28 10:55:00,2.82338,2.82448,2.82208,2.82403,10000000.0
2007-05-28 10:56:00,2.81907,2.82158,2.81882,2.82014,8750000.0
2007-05-28 10:57:00,2.82088,2.8247,2.82088,2.82347,6500000.0
2007-05-28 10:58:00,2.82405,2.82454,2.8177,2.82394,7250000.0
2007-05-28 10:59:00,2.82322,2.82536,2.82131,2.82165,7500000.0
2007-05-28 11:00:00,2.82422,2.82483,2.81973,2.82167,11380000.0
2007-05-28 11:01:00,2.82462,2.82631,2.82262,2.82306,9000000.0
2007-05-28 11:02:00,2.82459,2.82459,2.82136,2.82136,7010000.0
2007-05-28 11:03:00,2.82493,2.82493,2.82127,2.82359,9250000.0
2007-05-28 11:04:00,2.82107,2.82482,2.82107,2.82168,8250000.0
2007-05-28 11:05:00,2.81853,2.82072,2.81687,2.81988,10750000.0
2007-05-28 11:06:00,2.82204,2.82518,2.82204,2.82489,6130000.0
2007-05-28 11:07:00,2.82473,2.82473,2.81957,2.81957,5500000.0
2007-05-28 11:08:00,2.8223,2.82435,2.81904,2.82061,6000000.0
2007-05-28 11:09:00,2.824,2.82428,2.82017,2.82377,7500000.0
2007-05-28 11:10:00,2.82374,2.82382,2.81979,2.8213,8500000.0
2007-05-28 11:11:00,2.82366,2.82485,2.82063,2.82436,7380000.0
2007-05-28 11:12:00,2.8223,2.8247,2.82036,2.82036,10000000.0
2007-05-28 11:13:00,2.82501,2.82501,2.81808,2.8195,11500000.0
2007-05-28 11:14:00,2.82415,2.82415,2.81969,2.8227,8500000.0
2007-05-28 11:15:00,2.82356,2.82558,2.82293,2.82335,9260000.0
2007-05-28 11:16:00,2.82501,2.82501,2.82074,2.82298,7630000.0
2007-05-28 11:17:00,2.82456,2.82532,2.82007,2.82007,9500000.0
2007-05-28 11:20:00,2.824,2.82578,2.82186,2.82578,6000000.0
2007-05-28 11:21:00,2.82467,2.82467,2.82066,2.82436,9750000.0
2007-05-28 11:22:00,2.8244,2.8244,2.8183,2.8183,6750000.0
2007-05-28 11:23:00,2.82352,2.82528,2.81907,2.82192,10390000.0
2007-05-28 11:24:00,2.82429,2.82474,2.82244,2.82244,5880000.0
2007-05-28 11:25:00,2.8238,2.82556,2.82132,2.82218,8500000.0
2007-05-28 11:26:00,2.82533,2.82597,2.82148,2.82356,9250000.0
2007-05-28 11:27:00,2.8249,2.82562,2.8223,2.82271,7250000.0
2007-05-28 11:28:00,2.82561,2.82634,2.82049,2.82049,8250000.0
2007-05-28 11:29:00,2.82587,2.82587,2.82074,2.82555,5130000.0
2007-05-28 11:31:00,2.82652,2.82652,2.82073,2.82511,13000000.0
2007-05-28 11:32:00,2.82527,2.82584,2.82025,2.82326,11380000.0
2007-05-28 11:33:00,2.82539,2.82765,2.8252,2.8263,11250000.0
2007-05-28 11:34:00,2.82451,2.8261,2.82209,2.82319,10750000.0
2007-05-28 11:35:00,2.82475,2.82588,2.82046,2.82121,11000000.0
2007-05-28 11:36:00,2.82397,2.82628,2.82202,2.82202,7880000.0
2007-05-28 11:37:00,2.82019,2.82593,2.82019,2.82593,7250000.0
2007-05-28 11:38:00,2.82247,2.82531,2.81978,2.82489,8500000.0
2007-05-28 11:39:00,2.82479,2.82612,2.82174,2.82272,5250000.0
2007-05-28 11:41:00,2.82557,2.82599,2.81969,2.82261,8380000.0
2007-05-28 11:44:00,2.82649,2.82649,2.82207,2.82489,8250000.0
2007-05-28 11:45:00,2.82019,2.8252,2.82019,2.82356,10500000.0
2007-05-28 11:46:00,2.82718,2.82718,2.82418,2.82533,7500000.0
2007-05-28 11:47:00,2.82346,2.82684,2.82194,2.82401,13750000.0
2007-05-28 11:48:00,2.82469,2.82642,2.82241,2.8239,8260000.0
2007-05-28 11:49:00,2.82579,2.82633,2.82201,2.82595,11250000.0
2007-05-28 11:51:00,2.82642,2.82642,2.82244,2.82536,5250000.0
2007-05-28 11:52:00,2.82404,2.82571,2.82401,2.82571,7750000.0
2007-05-28 11:53:00,2.82639,2.82652,2.82471,2.82584,5250000.0
2007-05-28 11:54:00,2.82544,2.82757,2.8223,2.82415,7750000.0
2007-05-28 11:55:00,2.8267,2.82742,2.82394,2.82585,6000000.0
2007-05-28 11:56:00,2.82711,2.82777,2.82441,2.82641,6250000.0
2007-05-28 11:57:00,2.82324,2.82746,2.82324,2.82583,6250000.0
2007-05-28 11:58:00,2.82267,2.8269,2.82267,2.82569,10500000.0
2007-05-28 11:59:00,2.8274,2.82808,2.82291,2.8241,8500000.0
2007-05-28 12:01:00,2.82584,2.82688,2.82157,2.8249,9750000.0
2007-05-28 12:02:00,2.82178,2.82688,2.82178,2.8229,9750000.0
2007-05-28 12:03:00,2.82516,2.82662,2.82264,2.82463,6500000.0
2007-05-28 12:04:00,2.82648,2.82802,2.8234,2.82802,6000000.0
2007-05-28 12:05:00,2.82286,2.82678,2.81795,2.82366,8000000.0
2007-05-28 12:06:00,2.82551,2.82612,2.82357,2.8253,8500000.0
2007-05-28 12:07:00,2.82633,2.82633,2.82192,2.82412,9000000.0
2007-05-28 12:10:00,2.82742,2.82742,2.81947,2.82731,9380000.0
2007-05-28 12:11:00,2.82709,2.82709,2.82383,2.82383,7250000.0
2007-05-28 12:12:00,2.82634,2.82742,2.82341,2.82365,11000000.0
2007-05-28 12:13:00,2.8265,2.82748,2.82352,2.82421,12130000.0
2007-05-28 12:15:00,2.82225,2.82624,2.82225,2.82299,10000000.0
2007-05-28 12:16:00,2.82652,2.82652,2.82197,2.82197,5250000.0
2007-05-28 12:17:00,2.82656,2.82656,2.82296,2.82296,4880000.0
2007-05-28 12:18:00,2.82327,2.82696,2.82186,2.82186,8380000.0
2007-05-28 12:19:00,2.82577,2.82686,2.81962,2.82599,8250000.0
2007-05-28 12:20:00,2.82404,2.8262,2.82,2.82325,8000000.0
2007-05-28 12:21:00,2.82638,2.82714,2.82129,2.82354,11250000.0
2007-05-28 12:22:00,2.82394,2.82745,2.82394,2.82484,6500000.0
2007-05-28 12:23:00,2.82492,2.82759,2.82421,2.8264,11250000.0
2007-05-28 12:27:00,2.82604,2.82616,2.82256,2.82616,11630000.0
2007-05-28 12:28:00,2.82247,2.82695,2.82247,2.824,7630000.0
2007-05-28 12:29:00,2.82642,2.82713,2.82532,2.82661,6250000.0
2007-05-28 12:30:00,2.82631,2.82703,2.8228,2.82454,7000000.0
2007-05-28 12:31:00,2.82665,2.8275,2.82574,2.8275,5760000.0
2007-05-28 12:32:00,2.82387,2.82702,2.82235,2.82644,6750000.0
2007-05-28 12:36:00,2.82707,2.82707,2.82412,2.82422,6500000.0
2007-05-28 12:37:00,2.8242,2.8268,2.82211,2.82591,16750000.0
2007-05-28 12:38:00,2.82466,2.8271,2.81911,2.82423,9750000.0
2007-05-28 12:39:00,2.82723,2.82723,2.82283,2.82548,10380000.0
2007-05-28 12:40:00,2.82044,2.82714,2.82044,2.82427,9130000.0
2007-05-28 12:41:00,2.82534,2.82767,2.8236,2.82613,6250000.0
2007-05-28 12:42:00,2.8267,2.82713,2.82242,2.82479,15750000.0
2007-05-28 12:47:00,2.82572,2.82815,2.82315,2.82774,7750000.0
2007-05-28 12:48:00,2.82078,2.82792,2.82078,2.82492,6880000.0
2007-05-28 12:49:00,2.82622,2.82827,2.82359,2.82827,7380000.0
2007-05-28 12:50:00,2.82514,2.82766,2.82353,2.82727,8500000.0
2007-05-28 12:51:00,2.82762,2.828,2.82258,2.82573,7130000.0
2007-05-28 12:53:00,2.82828,2.82891,2.82666,2.82826,6750000.0
2007-05-28 12:56:00,2.82574,2.82869,2.82276,2.82489,14880000.0
2007-05-28 12:57:00,2.82779,2.82832,2.82374,2.82489,11500000.0
2007-05-28 12:58:00,2.82771,2.82823,2.82343,2.82343,18750000.0
2007-05-28 12:59:00,2.82616,2.82803,2.82419,2.82526,18880000.0
2007-05-28 13:01:00,2.82674,2.82867,2.8256,2.82595,8510000.0
2007-05-28 13:02:00,2.82519,2.82804,2.82406,2.82602,8630000.0
2007-05-28 13:03:00,2.8256,2.82833,2.82367,2.82772,14500000.0
2007-05-28 13:04:00,2.82811,2.82842,2.82405,2.82531,13130000.0
2007-05-28 13:05:00,2.82593,2.8284,2.82259,2.82524,11760000.0
2007-05-28 13:07:00,2.82791,2.8288,2.82346,2.82696,9500000.0
2007-05-28 13:08:00,2.82718,2.82861,2.82553,2.82553,8000000.0
2007-05-28 13:10:00,2.82856,2.82909,2.82601,2.82836,8750000.0
2007-05-28 13:11:00,2.82262,2.82532,2.82238,2.82347,10130000.0
2007-05-28 13:12:00,2.82794,2.82831,2.82468,2.82528,10250000.0
2007-05-28 13:13:00,2.82553,2.82786,2.82325,2.8263,10000000.0
2007-05-28 13:14:00,2.82783,2.8286,2.82532,2.82535,9250000.0
2007-05-28 13:15:00,2.82694,2.82754,2.82369,2.82369,6000000.0
2007-05-28 13:16:00,2.82786,2.82805,2.82134,2.82418,9130000.0
2007-05-28 13:17:00,2.82513,2.82814,2.82511,2.82511,8500000.0
2007-05-28 13:18:00,2.82699,2.82769,2.8253,2.82769,8750000.0
2007-05-28 13:20:00,2.82463,2.82786,2.82436,2.82786,5750000.0
2007-05-28 13:21:00,2.82669,2.8288,2.82528,2.82737,6750000.0
2007-05-28 13:22:00,2.8272,2.82782,2.82481,2.82481,6760000.0
2007-05-28 13:25:00,2.82682,2.82708,2.82391,2.82656,10880000.0
2007-05-28 13:26:00,2.82613,2.82664,2.81993,2.82615,6500000.0
2007-05-28 13:27:00,2.82705,2.82825,2.82456,2.82456,10000000.0
2007-05-28 13:28:00,2.82553,2.82641,2.82236,2.82282,7380000.0
2007-05-28 13:29:00,2.82293,2.82628,2.82293,2.82524,7500000.0
2007-05-28 13:31:00,2.82597,2.82792,2.82249,2.82342,13250000.0
2007-05-28 13:32:00,2.82739,2.82739,2.82355,2.82547,7000000.0
2007-05-28 13:33:00,2.82233,2.82805,2.82233,2.82559,5250000.0
2007-05-28 13:34:00,2.82759,2.82837,2.82443,2.82443,10750000.0
2007-05-28 13:35:00,2.82799,2.82809,2.82069,2.82684,7500000.0
2007-05-28 13:36:00,2.82441,2.82847,2.82244,2.82495,10380000.0
2007-05-28 13:38:00,2.82518,2.82825,2.82305,2.82818,7750000.0
2007-05-28 13:39:00,2.82632,2.82809,2.82228,2.82538,9000000.0
2007-05-28 13:40:00,2.82327,2.82687,2.82129,2.82166,5750000.0
2007-05-28 13:41:00,2.82724,2.82761,2.82558,2.82735,9000000.0
2007-05-28 13:42:00,2.82384,2.82438,2.82358,2.8241,6000000.0
2007-05-28 13:43:00,2.82412,2.82412,2.82227,2.82396,7000000.0
2007-05-28 13:45:00,2.82325,2.82749,2.8216,2.8216,10500000.0
2007-05-28 13:46:00,2.82421,2.82482,2.82237,2.82482,6880000.0
2007-05-28 13:47:00,2.82693,2.82986,2.82494,2.82494,9130000.0
2007-05-28 13:48:00,2.82807,2.82807,2.82145,2.82753,9250000.0
2007-05-28 13:53:00,2.82731,2.82779,2.82246,2.82555,6750000.0
2007-05-28 13:54:00,2.82607,2.8265,2.82282,2.82393,6000000.0
2007-05-28 13:55:00,2.82287,2.82363,2.82102,2.82102,11750000.0
2007-05-28 13:58:00,2.823,2.82627,2.8218,2.8218,8630000.0
2007-05-28 14:01:00,2.82349,2.82631,2.82261,2.8255,11250000.0
2007-05-28 14:02:00,2.8244,2.82654,2.82423,2.82654,8750000.0
2007-05-28 14:03:00,2.82311,2.82646,2.81995,2.81995,12250000.0
2007-05-28 14:04:00,2.82733,2.82854,2.82375,2.82752,8000000.0
2007-05-28 14:05:00,2.82529,2.82546,2.8206,2.82193,6380000.0
2007-05-28 14:07:00,2.82761,2.82761,2.8225,2.82653,6750000.0
2007-05-28 14:08:00,2.82205,2.82644,2.82152,2.82628,7500000.0
2007-05-28 14:10:00,2.8268,2.8268,2.8207,2.8207,9010000.0
2007-05-28 14:11:00,2.82641,2.82698,2.82395,2.82598,5630000.0
2007-05-28 14:12:00,2.82351,2.82412,2.82005,2.82258,7500000.0
2007-05-28 14:13:00,2.82577,2.82719,2.82377,2.82436,7510000.0
2007-05-28 14:14:00,2.82708,2.82746,2.82497,2.82605,6250000.0
2007-05-28 14:15:00,2.82458,2.82807,2.82212,2.82707,9250000.0
2007-05-28 14:18:00,2.82692,2.82751,2.82414,2.82751,7520000.0
2007-05-28 14:21:00,2.8268,2.82736,2.82443,2.82675,11500000.0
2007-05-28 14:23:00,2.82682,2.82712,2.82313,2.82622,10000000.0
2007-05-28 14:24:00,2.82635,2.82736,2.82314,2.82736,12630000.0
2007-05-28 14:25:00,2.82612,2.82637,2.82427,2.82611,8000000.0
2007-05-28 14:26:00,2.82608,2.82627,2.82055,2.82627,14510000.0
2007-05-28 14:27:00,2.82574,2.82664,2.82489,2.82624,6250000.0
2007-05-28 14:28:00,2.82648,2.82671,2.8229,2.8229,6750000.0
2007-05-28 14:29:00,2.8237,2.82592,2.82179,2.82525,10500000.0
2007-05-28 14:30:00,2.82369,2.82658,2.82278,2.82278,9500000.0
2007-05-28 14:36:00,2.82501,2.82594,2.82205,2.82315,8250000.0
2007-05-28 14:38:00,2.82499,2.82589,2.82075,2.82464,9250000.0
2007-05-28 14:39:00,2.82572,2.82728,2.82214,2.82214,8130000.0
2007-05-28 14:40:00,2.82599,2.82599,2.8184,2.82093,7750000.0
2007-05-28 14:41:00,2.82442,2.82454,2.81966,2.81966,6750000.0
2007-05-28 14:42:00,2.8246,2.82506,2.82116,2.82322,12000000.0
2007-05-28 14:43:00,2.82354,2.82407,2.82,2.82082,7630000.0
2007-05-28 14:44:00,2.82501,2.82501,2.82118,2.82293,6750000.0
2007-05-28 14:45:00,2.8188,2.82412,2.8188,2.81898,4880000.0
2007-05-28 14:46:00,2.82387,2.82456,2.82061,2.8225,7510000.0
2007-05-28 14:47:00,2.82482,2.82516,2.82027,2.82129,8380000.0
2007-05-28 14:52:00,2.82303,2.8257,2.82085,2.82201,12130000.0
2007-05-28 14:54:00,2.82357,2.82386,2.81774,2.81774,8380000.0
2007-05-28 14:55:00,2.82372,2.82434,2.81978,2.82122,7000000.0
2007-05-28 14:56:00,2.82314,2.82435,2.81914,2.81914,15250000.0
2007-05-28 14:57:00,2.82378,2.8245,2.81886,2.82147,12880000.0
2007-05-28 14:58:00,2.8187,2.82321,2.8187,2.82153,12380000.0
2007-05-28 15:01:00,2.82421,2.8247,2.82097,2.82267,5500000.0
2007-05-28 15:04:00,2.82329,2.82587,2.82094,2.82228,17500000.0
2007-05-28 15:05:00,2.82065,2.82477,2.819,2.82298,6250000.0
2007-05-28 15:07:00,2.82456,2.82456,2.8187,2.8236,9380000.0
2007-05-28 15:08:00,2.8242,2.82431,2.81819,2.81819,8500000.0
2007-05-28 15:11:00,2.82324,2.82398,2.82085,2.8225,8750000.0
2007-05-28 15:13:00,2.82418,2.82434,2.82116,2.82116,5500000.0
2007-05-28 15:14:00,2.82367,2.82391,2.81983,2.82368,10250000.0
2007-05-28 15:15:00,2.82433,2.82433,2.81934,2.8225,7250000.0
2007-05-28 15:16:00,2.82338,2.82338,2.82113,2.82315,12250000.0
2007-05-28 15:17:00,2.82416,2.82416,2.82247,2.82337,8250000.0
2007-05-28 15:18:00,2.82093,2.82123,2.81748,2.82123,8130000.0
2007-05-28 15:22:00,2.82186,2.82452,2.8196,2.82145,13500000.0
2007-05-28 15:23:00,2.82339,2.82398,2.81955,2.82317,11750000.0
2007-05-28 15:25:00,2.82087,2.82095,2.81695,2.82082,9000000.0
2007-05-28 15:26:00,2.82228,2.82378,2.81892,2.82378,7500000.0
2007-05-28 15:27:00,2.82288,2.82558,2.81791,2.82124,8500000.0
2007-05-28 15:28:00,2.82436,2.82436,2.82136,2.82136,7130000.0
2007-05-28 15:29:00,2.82241,2.82438,2.81992,2.82398,9500000.0
2007-05-28 15:30:00,2.82523,2.82523,2.81836,2.81944,11000000.0
2007-05-28 15:34:00,2.82455,2.82455,2.82041,2.82329,6750000.0
2007-05-28 15:35:00,2.82208,2.82583,2.8214,2.82169,12750000.0
2007-05-28 15:36:00,2.82544,2.82544,2.82153,2.824,8000000.0
2007-05-28 15:37:00,2.82139,2.82568,2.82139,2.82464,8380000.0
2007-05-28 15:38:00,2.82298,2.8252,2.82046,2.82291,12500000.0
2007-05-28 15:40:00,2.8244,2.82458,2.82069,2.82231,7000000.0
2007-05-28 15:41:00,2.82366,2.8248,2.82054,2.82227,8500000.0
2007-05-28 15:43:00,2.82454,2.82454,2.82046,2.82142,9000000.0
2007-05-28 15:44:00,2.82438,2.82509,2.82271,2.82271,6500000.0
2007-05-28 15:45:00,2.82386,2.82468,2.82034,2.82413,8000000.0
2007-05-28 15:49:00,2.82541,2.82541,2.8185,2.82264,8500000.0
2007-05-28 15:52:00,2.824,2.82474,2.82294,2.8244,8000000.0
2007-05-28 15:53:00,2.82218,2.82548,2.81954,2.82249,9500000.0
2007-05-28 15:54:00,2.82486,2.82486,2.82172,2.8234,6250000.0
2007-05-28 15:58:00,2.82286,2.82451,2.82023,2.82081,7250000.0
2007-05-28 15:59:00,2.82197,2.82508,2.82196,2.82451,10380000.0
2007-05-28 16:00:00,2.82175,2.82456,2.82093,2.82217,8000000.0
2007-05-28 16:01:00,2.82227,2.82514,2.81929,2.82222,8000000.0
2007-05-28 16:02:00,2.82548,2.82548,2.82061,2.82172,15260000.0
2007-05-28 16:03:00,2.82502,2.82535,2.8193,2.82189,11500000.0
2007-05-28 16:04:00,2.8262,2.8262,2.82407,2.82593,7760000.0
2007-05-28 16:05:00,2.82179,2.82515,2.82179,2.82293,6380000.0
2007-05-28 16:06:00,2.8213,2.82434,2.81949,2.82008,9500000.0
2007-05-28 16:07:00,2.82469,2.82532,2.82282,2.82532,13750000.0
2007-05-28 16:08:00,2.82279,2.82519,2.82087,2.82213,13000000.0
2007-05-28 16:09:00,2.82379,2.8247,2.82047,2.82167,11500000.0
2007-05-28 16:10:00,2.82444,2.82488,2.81853,2.82357,8000000.0
2007-05-28 16:11:00,2.82184,2.82386,2.82184,2.82386,5380000.0
2007-05-28 16:12:00,2.82395,2.82496,2.82119,2.82204,8750000.0
2007-05-28 16:13:00,2.82378,2.82499,2.82163,2.82455,9750000.0
2007-05-28 16:14:00,2.82072,2.82133,2.81943,2.82071,10880000.0
2007-05-28 16:19:00,2.8243,2.82452,2.81998,2.82109,9250000.0
2007-05-28 16:21:00,2.82258,2.82388,2.8205,2.82172,7000000.0
2007-05-28 16:22:00,2.82375,2.82558,2.82149,2.82149,13500000.0
2007-05-28 16:23:00,2.82334,2.82408,2.81744,2.82408,11250000.0
2007-05-28 16:24:00,2.82418,2.82428,2.82127,2.82191,11250000.0
2007-05-28 16:25:00,2.82312,2.82376,2.818,2.82169,8250000.0
2007-05-28 16:26:00,2.82013,2.82383,2.82013,2.82282,10750000.0
2007-05-28 16:27:00,2.82363,2.82382,2.82074,2.82074,9130000.0
2007-05-28 16:28:00,2.82291,2.82425,2.82034,2.82425,8500000.0
2007-05-28 16:29:00,2.82297,2.8234,2.82114,2.82324,8250000.0
2007-05-28 16:30:00,2.8218,2.82353,2.81948,2.82332,8750000.0
2007-05-28 16:32:00,2.82366,2.82399,2.81975,2.82399,8000000.0
2007-05-28 16:33:00,2.82406,2.82428,2.82187,2.82376,11880000.0
2007-05-28 16:34:00,2.81809,2.82357,2.81809,2.82312,18510000.0
2007-05-28 16:35:00,2.82392,2.82481,2.81916,2.82187,12140000.0
2007-05-28 16:36:00,2.82366,2.82415,2.8179,2.82315,18630000.0
2007-05-28 16:37:00,2.82321,2.82352,2.82068,2.82335,5880000.0
2007-05-28 16:38:00,2.82316,2.82419,2.81639,2.82318,13130000.0
2007-05-28 16:39:00,2.8223,2.82294,2.81757,2.81894,7380000.0
2007-05-28 16:40:00,2.82252,2.82455,2.8217,2.82455,7250000.0
2007-05-28 16:41:00,2.82442,2.82442,2.81976,2.82084,7750000.0
2007-05-28 16:42:00,2.82369,2.82413,2.81937,2.81937,12000000.0
2007-05-28 16:43:00,2.82107,2.82406,2.81941,2.81951,11750000.0
2007-05-28 16:44:00,2.82391,2.82551,2.82125,2.82195,15500000.0
2007-05-28 16:45:00,2.82204,2.82433,2.82069,2.82206,8250000.0
2007-05-28 16:47:00,2.82432,2.82487,2.82058,2.82058,12890000.0
2007-05-28 16:51:00,2.82325,2.82348,2.81984,2.81984,6750000.0
2007-05-28 16:53:00,2.82373,2.82425,2.81782,2.82365,17250000.0
2007-05-28 16:54:00,2.82295,2.82547,2.82135,2.82135,8250000.0
2007-05-28 16:55:00,2.8229,2.8232,2.81827,2.81905,6750000.0
2007-05-28 16:58:00,2.8227,2.82461,2.82014,2.82418,14250000.0
2007-05-28 16:59:00,2.82178,2.82352,2.81989,2.8219,6000000.0
2007-05-28 17:00:00,2.82242,2.82484,2.81889,2.82484,13250000.0
2007-05-28 17:01:00,2.82421,2.82421,2.81985,2.82085,4750000.0
2007-05-28 17:03:00,2.82201,2.82387,2.81931,2.81931,10750000.0
2007-05-28 17:04:00,2.81903,2.82518,2.81686,2.82518,9380000.0
2007-05-28 17:05:00,2.82551,2.82551,2.82298,2.82496,8500000.0
2007-05-28 17:06:00,2.82388,2.82412,2.82294,2.82316,5250000.0
2007-05-28 17:07:00,2.82479,2.82479,2.82218,2.82369,11250000.0
2007-05-28 17:10:00,2.81731,2.8242,2.81731,2.8242,23250000.0
2007-05-28 17:11:00,2.82404,2.82404,2.82078,2.82078,9500000.0
2007-05-28 17:13:00,2.82442,2.82442,2.82081,2.82138,8750000.0
2007-05-28 17:14:00,2.82432,2.82432,2.81996,2.82354,6630000.0
2007-05-28 17:15:00,2.82166,2.82328,2.81745,2.82151,8000000.0
2007-05-28 17:22:00,2.82421,2.82421,2.81936,2.82364,11260000.0
2007-05-28 17:24:00,2.82088,2.82411,2.82079,2.82318,9630000.0
2007-05-28 17:25:00,2.82307,2.82307,2.81798,2.82096,7010000.0
2007-05-28 17:26:00,2.82435,2.82519,2.82144,2.8246,13880000.0
2007-05-28 17:27:00,2.82023,2.82061,2.81878,2.82058,6380000.0
2007-05-28 17:31:00,2.82411,2.82473,2.82047,2.82047,13500000.0
2007-05-28 17:32:00,2.82348,2.82348,2.81709,2.82274,7130000.0
2007-05-28 17:33:00,2.82365,2.82439,2.82099,2.82129,5260000.0
2007-05-28 17:38:00,2.82386,2.82386,2.82069,2.8208,9000000.0
2007-05-28 17:41:00,2.82215,2.82371,2.8199,2.82181,6750000.0
2007-05-28 17:42:00,2.82256,2.82618,2.82182,2.822,7130000.0
2007-05-28 17:43:00,2.82301,2.82428,2.82201,2.82428,5500000.0
2007-05-28 17:45:00,2.82491,2.82491,2.81895,2.82092,9380000.0
2007-05-28 17:46:00,2.82077,2.82347,2.81968,2.82262,8130000.0
2007-05-28 17:48:00,2.82231,2.82418,2.81938,2.82155,9260000.0
2007-05-28 17:49:00,2.82415,2.82415,2.82067,2.82067,7630000.0
2007-05-28 17:50:00,2.82171,2.82333,2.81646,2.81646,10750000.0
2007-05-28 17:51:00,2.82257,2.82502,2.82077,2.82402,6000000.0
2007-05-28 17:52:00,2.82081,2.82338,2.81821,2.82194,9250000.0
2007-05-28 17:53:00,2.82353,2.82353,2.82109,2.82109,5250000.0
2007-05-28 17:54:00,2.82357,2.82378,2.81616,2.82205,11130000.0
2007-05-28 17:55:00,2.82253,2.82496,2.82025,2.82163,8880000.0
2007-05-28 17:56:00,2.82399,2.82418,2.81798,2.82236,14630000.0
2007-05-28 17:59:00,2.82094,2.82368,2.82033,2.82363,12630000.0
2007-05-28 18:00:00,2.82382,2.82428,2.81957,2.81957,9650000.0
2007-05-28 18:02:00,2.82394,2.82419,2.8209,2.82419,11770000.0
2007-05-28 18:03:00,2.82429,2.82429,2.82022,2.82124,8260000.0
2007-05-28 18:04:00,2.8209,2.82439,2.82042,2.82269,5500000.0
2007-05-28 18:05:00,2.82444,2.82444,2.82004,2.82119,8000000.0
2007-05-28 18:06:00,2.82396,2.82429,2.822,2.8242,7000000.0
2007-05-28 18:07:00,2.82452,2.82452,2.82109,2.82411,8380000.0
2007-05-28 18:09:00,2.82586,2.82586,2.82105,2.82149,6250000.0
2007-05-28 18:10:00,2.82443,2.82462,2.82152,2.82152,6250000.0
2007-05-28 18:11:00,2.82421,2.82421,2.82233,2.8242,7880000.0
2007-05-28 18:14:00,2.82421,2.82421,2.81914,2.82396,8250000.0
2007-05-28 18:15:00,2.82182,2.8231,2.82139,2.8231,5130000.0
2007-05-28 18:16:00,2.82342,2.82354,2.82043,2.82216,6000000.0
2007-05-28 18:17:00,2.82429,2.8243,2.82052,2.82115,9000000.0
2007-05-28 18:18:00,2.8234,2.8234,2.82011,2.82061,6000000.0
2007-05-28 18:19:00,2.82485,2.82485,2.82203,2.82203,3750000.0
2007-05-28 18:20:00,2.82365,2.82365,2.8223,2.82323,4250000.0
2007-05-28 18:21:00,2.82415,2.82415,2.8186,2.82355,10140000.0
2007-05-28 18:22:00,2.82462,2.82462,2.82054,2.82054,6000000.0
2007-05-28 18:23:00,2.82401,2.82426,2.81846,2.81846,7130000.0
2007-05-28 18:28:00,2.82467,2.82467,2.82214,2.82214,7750000.0
2007-05-28 18:29:00,2.82323,2.8244,2.81841,2.82208,7500000.0
2007-05-28 18:30:00,2.8248,2.8248,2.81969,2.82194,16880000.0
2007-05-28 18:35:00,2.82459,2.82459,2.81972,2.82442,11390000.0
2007-05-28 18:36:00,2.82509,2.82509,2.8223,2.8223,5880000.0
2007-05-28 18:38:00,2.82459,2.82459,2.82121,2.8223,9000000.0
2007-05-28 18:40:00,2.82307,2.82443,2.82034,2.82034,11510000.0
2007-05-28 18:41:00,2.8248,2.8248,2.81941,2.82263,13500000.0
2007-05-28 18:44:00,2.82424,2.82496,2.81961,2.82208,10750000.0
2007-05-28 18:49:00,2.82223,2.82527,2.82068,2.8224,17750000.0
2007-05-28 18:50:00,2.82515,2.82515,2.82315,2.82387,12500000.0
2007-05-28 18:51:00,2.82481,2.82522,2.81877,2.81877,8250000.0
2007-05-28 19:05:00,2.82225,2.82405,2.8216,2.82206,6000000.0
2007-05-28 19:07:00,2.82471,2.82471,2.81991,2.82005,6750000.0
2007-05-28 19:08:00,2.82436,2.82436,2.82104,2.82222,8250000.0
2007-05-28 19:09:00,2.82438,2.82438,2.81996,2.82415,4250000.0
2007-05-28 19:10:00,2.82217,2.82217,2.81998,2.82181,8750000.0
2007-05-28 19:19:00,2.82458,2.82458,2.82273,2.82273,11630000.0
2007-05-28 19:20:00,2.82231,2.82419,2.82231,2.82264,6000000.0
2007-05-28 19:37:00,2.82084,2.82512,2.81988,2.82442,13130000.0
2007-05-28 19:38:00,2.82358,2.8245,2.82137,2.82346,9010000.0
2007-05-28 20:10:00,2.82442,2.82543,2.81923,2.82466,10630000.0
2007-05-28 20:20:00,2.82358,2.82358,2.81964,2.81964,7250000.0
2007-05-28 20:21:00,2.82264,2.82355,2.81906,2.81906,6500000.0
2007-05-28 20:22:00,2.82169,2.82169,2.82088,2.82088,1500000.0
2007-05-28 20:26:00,2.82255,2.82397,2.8218,2.82299,9500000.0
2007-05-28 20:27:00,2.82432,2.82432,2.82432,2.82432,750000.0
2007-05-28 20:28:00,2.82196,2.82429,2.82085,2.82429,20000000.0
2007-05-28 20:29:00,2.82382,2.82393,2.81951,2.82393,9250000.0
2007-05-28 20:30:00,2.82161,2.82161,2.82161,2.82161,750000.0
2007-05-28 20:31:00,2.82214,2.82379,2.82174,2.82239,12000000.0
2007-05-28 20:48:00,2.82471,2.82471,2.82072,2.82242,6750000.0
2007-05-28 20:51:00,2.82428,2.82428,2.82048,2.82199,6750000.0
2007-05-28 21:12:00,2.82403,2.82403,2.82147,2.82358,7250000.0
2007-05-28 22:00:00,2.82378,2.82479,2.82269,2.82319,9000000.0
2007-05-28 22:06:00,2.82448,2.82448,2.82123,2.82123,1500000.0
2007-05-28 22:07:00,2.82136,2.82415,2.82102,2.82114,8500000.0
2007-05-28 22:08:00,2.82505,2.82547,2.82467,2.82467,8250000.0
2007-05-28 22:10:00,2.82322,2.82521,2.82322,2.82521,6380000.0
2007-05-28 22:12:00,2.82451,2.82501,2.82063,2.82063,10000000.0
2007-05-28 22:13:00,2.82226,2.82489,2.82217,2.82472,6380000.0
2007-05-28 22:14:00,2.82445,2.82445,2.82354,2.82354,3250000.0
2007-05-28 22:15:00,2.82426,2.82426,2.81878,2.81878,8500000.0
2007-05-28 22:18:00,2.82355,2.82423,2.82142,2.82142,9000000.0
2007-05-28 22:30:00,2.82416,2.82592,2.81943,2.82293,11130000.0
2007-05-28 22:44:00,2.82331,2.8263,2.8225,2.82392,8250000.0
2007-05-28 22:49:00,2.82434,2.82434,2.82353,2.82353,1500000.0
2007-05-28 22:50:00,2.82402,2.82402,2.82143,2.82365,8250000.0
2007-05-28 22:58:00,2.8211,2.82388,2.82038,2.82308,9250000.0
2007-05-28 23:00:00,2.82213,2.82399,2.81995,2.82399,8500000.0
2007-05-28 23:01:00,2.82108,2.824,2.82108,2.824,7000000.0
2007-05-28 23:02:00,2.8245,2.8245,2.82449,2.82449,1750000.0
2007-05-28 23:08:00,2.82372,2.82416,2.82107,2.82416,6000000.0
2007-05-28 23:09:00,2.82279,2.82284,2.82038,2.82111,8500000.0
2007-05-28 23:11:00,2.82356,2.82356,2.82033,2.82348,5000000.0
2007-05-28 23:12:00,2.82077,2.82238,2.81993,2.82077,8750000.0
2007-05-28 23:21:00,2.82377,2.82449,2.82249,2.82285,9250000.0
2007-05-28 23:23:00,2.8215,2.82394,2.82124,2.82329,9500000.0
2007-05-28 23:25:00,2.82375,2.8241,2.82065,2.8241,4880000.0
2007-05-28 23:30:00,2.82285,2.82363,2.82264,2.82363,5250000.0
2007-05-28 23:31:00,2.82156,2.82464,2.81925,2.81938,6500000.0
2007-05-28 23:32:00,2.82068,2.82425,2.81987,2.82425,4500000.0
2007-05-28 23:33:00,2.82453,2.8246,2.82024,2.8246,6500000.0
2007-05-28 23:34:00,2.82448,2.82473,2.82035,2.82298,8750000.0
2007-05-28 23:35:00,2.82361,2.82491,2.82031,2.82415,6500000.0
2007-05-28 23:36:00,2.82535,2.82535,2.82087,2.82486,10010000.0
2007-05-28 23:37:00,2.82375,2.82554,2.82199,2.82554,8250000.0
2007-05-28 23:39:00,2.82467,2.82467,2.8233,2.8233,6000000.0
2007-05-28 23:40:00,2.82446,2.82465,2.82325,2.82465,7000000.0
2007-05-28 23:41:00,2.82156,2.82384,2.82109,2.82109,8000000.0
2007-05-28 23:42:00,2.82417,2.82417,2.81975,2.82312,6250000.0
2007-05-28 23:43:00,2.82055,2.8241,2.82055,2.82274,4500000.0
2007-05-28 23:45:00,2.82265,2.825,2.82265,2.82265,9130000.0
2007-05-28 23:46:00,2.82523,2.82523,2.82087,2.82239,7630000.0
2007-05-28 23:47:00,2.82439,2.82488,2.82388,2.82436,5880000.0
2007-05-28 23:48:00,2.82472,2.82498,2.82116,2.82353,9250000.0
2007-05-28 23:57:00,2.82375,2.82548,2.82341,2.82341,7000000.0
2007-05-28 23:58:00,2.82473,2.82526,2.82078,2.82304,7500000.0
2007-05-29 00:00:00,2.82288,2.82527,2.81996,2.8226,10880000.0
2007-05-29 00:01:00,2.82448,2.82486,2.82047,2.82251,15250000.0
2007-05-29 00:02:00,2.82478,2.82537,2.81983,2.82537,11380000.0
2007-05-29 00:03:00,2.82436,2.82491,2.81965,2.82344,15380000.0
2007-05-29 00:04:00,2.82426,2.82484,2.81936,2.8215,12000000.0
2007-05-29 00:05:00,2.82414,2.82541,2.82024,2.82541,9250000.0
2007-05-29 00:07:00,2.82417,2.82552,2.82105,2.8235,8500000.0
2007-05-29 00:08:00,2.82477,2.82493,2.82381,2.82439,9000000.0
2007-05-29 00:09:00,2.82028,2.82411,2.82028,2.82103,5250000.0
2007-05-29 00:10:00,2.82141,2.82287,2.81903,2.81903,5500000.0
2007-05-29 00:11:00,2.82326,2.82433,2.82239,2.82269,9250000.0
2007-05-29 00:12:00,2.81836,2.82363,2.81836,2.82216,10750000.0
2007-05-29 00:13:00,2.82428,2.82474,2.82124,2.8229,8000000.0
2007-05-29 00:18:00,2.82447,2.82535,2.82,2.82507,18140000.0
2007-05-29 00:19:00,2.82242,2.82242,2.81818,2.81818,1750000.0
2007-05-29 00:20:00,2.82376,2.82426,2.81956,2.82146,7250000.0
2007-05-29 00:21:00,2.82406,2.82425,2.81898,2.82425,6750000.0
2007-05-29 00:22:00,2.82357,2.82453,2.82235,2.82235,6000000.0
2007-05-29 00:24:00,2.82469,2.825,2.82274,2.82425,10130000.0
2007-05-29 00:25:00,2.8233,2.82488,2.82322,2.82488,5500000.0
2007-05-29 00:26:00,2.82111,2.82446,2.81935,2.82393,9000000.0
2007-05-29 00:27:00,2.82443,2.82494,2.82071,2.82376,6250000.0
2007-05-29 00:28:00,2.82488,2.82488,2.82238,2.82259,6750000.0
2007-05-29 00:29:00,2.82424,2.82424,2.81923,2.82423,6250000.0
2007-05-29 00:30:00,2.82461,2.8247,2.8212,2.82191,9000000.0
2007-05-29 00:31:00,2.82405,2.82443,2.82321,2.82395,5500000.0
2007-05-29 00:32:00,2.82282,2.82502,2.82193,2.82438,9130000.0
2007-05-29 00:33:00,2.82396,2.82436,2.81936,2.81936,6250000.0
2007-05-29 00:34:00,2.82472,2.82545,2.81946,2.81946,6250000.0
2007-05-29 00:35:00,2.8233,2.82526,2.82088,2.82305,7380000.0
2007-05-29 00:40:00,2.82316,2.82516,2.82316,2.82506,5500000.0
2007-05-29 00:41:00,2.82253,2.82494,2.8221,2.82333,6000000.0
2007-05-29 00:42:00,2.82447,2.82547,2.82313,2.82338,7750000.0
2007-05-29 00:48:00,2.82435,2.82503,2.82112,2.82289,10500000.0
2007-05-29 00:51:00,2.8215,2.82527,2.81843,2.82511,7500000.0
2007-05-29 00:52:00,2.82323,2.82453,2.82222,2.82263,7500000.0
2007-05-29 00:53:00,2.82406,2.82425,2.82184,2.82184,6000000.0
2007-05-29 00:55:00,2.82346,2.82392,2.81951,2.82241,6750000.0
2007-05-29 00:56:00,2.82118,2.82467,2.82086,2.8235,5880000.0
2007-05-29 00:57:00,2.82182,2.82242,2.82017,2.82242,6500000.0
2007-05-29 00:58:00,2.82366,2.8246,2.8207,2.82431,8380000.0
2007-05-29 00:59:00,2.82422,2.82541,2.82143,2.82498,5500000.0
2007-05-29 01:01:00,2.82489,2.82618,2.82379,2.82556,5250000.0
2007-05-29 01:02:00,2.82385,2.82503,2.82246,2.82272,11500000.0
2007-05-29 01:03:00,2.82073,2.82443,2.82073,2.82367,6000000.0
2007-05-29 01:04:00,2.82232,2.82232,2.81885,2.82228,7500000.0
2007-05-29 01:05:00,2.824,2.82421,2.8201,2.82421,6000000.0
2007-05-29 01:06:00,2.82493,2.82529,2.82294,2.82294,5750000.0
2007-05-29 01:07:00,2.82366,2.82441,2.82148,2.8224,7500000.0
2007-05-29 01:08:00,2.82448,2.82448,2.82006,2.82444,7750000.0
2007-05-29 01:09:00,2.82335,2.82471,2.82034,2.82034,8000000.0
2007-05-29 01:10:00,2.82333,2.82413,2.82233,2.82233,6250000.0
2007-05-29 01:11:00,2.82422,2.82422,2.81946,2.82193,8750000.0
2007-05-29 01:12:00,2.82271,2.82435,2.81919,2.82435,9500000.0
2007-05-29 01:14:00,2.82004,2.82349,2.81981,2.82303,5750000.0
2007-05-29 01:15:00,2.82391,2.82392,2.82206,2.82248,6250000.0
2007-05-29 01:16:00,2.82401,2.82471,2.82133,2.82133,6000000.0
2007-05-29 01:17:00,2.82067,2.82433,2.8197,2.82353,6500000.0
2007-05-29 01:18:00,2.82393,2.82464,2.81893,2.82048,7750000.0
2007-05-29 01:19:00,2.82277,2.82343,2.81895,2.81895,6250000.0
2007-05-29 01:20:00,2.82391,2.82398,2.8191,2.81995,7500000.0
2007-05-29 01:22:00,2.82414,2.82414,2.81773,2.8219,9130000.0
2007-05-29 01:23:00,2.82014,2.82386,2.81914,2.82386,8130000.0
2007-05-29 01:24:00,2.82216,2.82295,2.81723,2.82145,7750000.0
2007-05-29 01:25:00,2.82173,2.82263,2.81864,2.81957,8130000.0
2007-05-29 01:26:00,2.82283,2.82513,2.82072,2.82072,8750000.0
2007-05-29 01:27:00,2.81981,2.82364,2.81981,2.82364,5250000.0
2007-05-29 01:28:00,2.81892,2.82327,2.81892,2.82047,5500000.0
2007-05-29 01:29:00,2.82417,2.82492,2.82119,2.82327,6880000.0
2007-05-29 01:30:00,2.82363,2.82409,2.81942,2.82066,7750000.0
2007-05-29 01:31:00,2.82391,2.82402,2.81765,2.82177,7250000.0
2007-05-29 01:32:00,2.82418,2.82443,2.82086,2.82153,7750000.0
2007-05-29 01:33:00,2.8232,2.82323,2.81733,2.82323,7000000.0
2007-05-29 01:34:00,2.82316,2.82455,2.82044,2.82209,7510000.0
2007-05-29 01:35:00,2.81898,2.82242,2.81587,2.81587,6750000.0
2007-05-29 01:50:00,2.82319,2.82385,2.81993,2.82247,6250000.0
2007-05-29 01:52:00,2.82376,2.82395,2.82025,2.82025,5750000.0
2007-05-29 01:54:00,2.82103,2.82361,2.82023,2.82181,7750000.0
2007-05-29 01:58:00,2.82356,2.82396,2.82093,2.82093,10500000.0
2007-05-29 02:00:00,2.82436,2.82436,2.82432,2.82432,1500000.0
2007-05-29 02:01:00,2.82284,2.82459,2.82137,2.82164,8500000.0
2007-05-29 02:02:00,2.82467,2.82491,2.82274,2.8245,8750000.0
2007-05-29 02:03:00,2.82124,2.82462,2.82079,2.82395,6000000.0
2007-05-29 02:04:00,2.82275,2.82494,2.82144,2.82349,6000000.0
2007-05-29 02:05:00,2.82531,2.82531,2.82264,2.82462,8250000.0
2007-05-29 02:07:00,2.82407,2.82415,2.82145,2.82145,5630000.0
2007-05-29 02:08:00,2.82466,2.82553,2.8231,2.82314,18510000.0
2007-05-29 02:10:00,2.82512,2.82512,2.82102,2.82266,7750000.0
2007-05-29 02:11:00,2.82498,2.82573,2.81963,2.82206,5250000.0
2007-05-29 02:12:00,2.82421,2.82448,2.82172,2.82442,11250000.0
2007-05-29 02:13:00,2.82569,2.82569,2.82357,2.82357,4250000.0
2007-05-29 02:14:00,2.82441,2.82476,2.82304,2.82304,8000000.0
2007-05-29 02:15:00,2.82399,2.82587,2.82107,2.82587,8500000.0
2007-05-29 02:16:00,2.82252,2.82536,2.82141,2.82424,4000000.0
2007-05-29 02:17:00,2.8252,2.8253,2.82306,2.82337,6250000.0
2007-05-29 02:18:00,2.82523,2.82523,2.82125,2.82342,5250000.0
2007-05-29 02:19:00,2.82425,2.82537,2.82365,2.82365,4000000.0
2007-05-29 02:20:00,2.82376,2.82559,2.82257,2.82521,9250000.0
2007-05-29 02:21:00,2.82428,2.82428,2.82317,2.82398,6750000.0
2007-05-29 02:22:00,2.82543,2.82579,2.82209,2.82551,6250000.0
2007-05-29 02:23:00,2.82256,2.82493,2.82097,2.82345,8500000.0
2007-05-29 02:24:00,2.82593,2.82593,2.8235,2.82407,6500000.0
2007-05-29 02:26:00,2.824,2.82625,2.82304,2.82419,6750000.0
2007-05-29 02:28:00,2.82529,2.82633,2.8208,2.82373,10000000.0
2007-05-29 02:29:00,2.82336,2.82493,2.82245,2.82245,10250000.0
2007-05-29 02:30:00,2.82581,2.82582,2.82063,2.82162,12750000.0
2007-05-29 02:31:00,2.82523,2.82602,2.82365,2.82419,8000000.0
2007-05-29 02:34:00,2.82571,2.82571,2.82244,2.82345,10500000.0
2007-05-29 02:35:00,2.82377,2.82518,2.82104,2.82518,9000000.0
2007-05-29 02:36:00,2.82474,2.82547,2.82138,2.82547,10500000.0
2007-05-29 02:37:00,2.82342,2.82548,2.82342,2.82548,3750000.0
2007-05-29 02:38:00,2.82563,2.82563,2.82202,2.82292,7500000.0
2007-05-29 02:39:00,2.82372,2.82572,2.82372,2.82537,6250000.0
2007-05-29 02:40:00,2.82497,2.82558,2.82219,2.82346,6250000.0
2007-05-29 02:42:00,2.82521,2.8253,2.81981,2.81981,10000000.0
2007-05-29 02:43:00,2.8241,2.82487,2.82046,2.82046,6250000.0
2007-05-29 02:44:00,2.82206,2.82445,2.82206,2.82445,1500000.0
2007-05-29 02:45:00,2.82167,2.82506,2.82167,2.82506,11000000.0
2007-05-29 02:46:00,2.82278,2.82512,2.82278,2.82317,7500000.0
2007-05-29 02:47:00,2.82559,2.82559,2.82273,2.8249,7500000.0
2007-05-29 02:48:00,2.82572,2.82572,2.82339,2.82339,6000000.0
2007-05-29 02:49:00,2.82501,2.82531,2.82381,2.82419,8750000.0
2007-05-29 02:51:00,2.82595,2.82595,2.82183,2.82586,9130000.0
2007-05-29 02:52:00,2.8245,2.82496,2.82294,2.82333,7250000.0
2007-05-29 02:53:00,2.825,2.82561,2.82198,2.82345,6750000.0
2007-05-29 02:54:00,2.82584,2.82664,2.82261,2.82456,11260000.0
2007-05-29 02:55:00,2.82618,2.82896,2.82083,2.82231,14880000.0
2007-05-29 02:57:00,2.82551,2.82585,2.82149,2.82585,8500000.0
2007-05-29 02:58:00,2.8185,2.82533,2.8185,2.82417,7500000.0
2007-05-29 03:01:00,2.82341,2.82548,2.82217,2.82548,12000000.0
2007-05-29 03:02:00,2.82575,2.82575,2.82385,2.82385,10750000.0
2007-05-29 03:03:00,2.8258,2.82608,2.8243,2.82434,7500000.0
2007-05-29 03:04:00,2.82282,2.82598,2.82282,2.82582,5250000.0
2007-05-29 03:07:00,2.82436,2.82574,2.82384,2.82384,5500000.0
2007-05-29 03:09:00,2.82586,2.82586,2.82237,2.82564,9130000.0
2007-05-29 03:10:00,2.82533,2.82718,2.82244,2.8267,15630000.0
2007-05-29 03:11:00,2.82593,2.82593,2.82267,2.82422,6000000.0
2007-05-29 03:12:00,2.82587,2.82602,2.823,2.82464,6250000.0
2007-05-29 03:14:00,2.82524,2.82623,2.82241,2.82451,3750000.0
2007-05-29 03:15:00,2.82638,2.82638,2.82119,2.82119,5250000.0
2007-05-29 03:16:00,2.82543,2.82637,2.82236,2.82236,7380000.0
2007-05-29 03:17:00,2.82206,2.8265,2.82206,2.82504,5500000.0
2007-05-29 03:19:00,2.82449,2.82664,2.82265,2.82641,7500000.0
2007-05-29 03:20:00,2.82373,2.82713,2.82234,2.82713,5500000.0
2007-05-29 03:21:00,2.82136,2.82613,2.82136,2.82438,8750000.0
2007-05-29 03:23:00,2.82619,2.82634,2.82086,2.82598,9000000.0
2007-05-29 03:24:00,2.8246,2.82597,2.82216,2.82483,7250000.0
2007-05-29 03:25:00,2.82549,2.82674,2.82328,2.82658,9380000.0
2007-05-29 03:26:00,2.82646,2.82646,2.82126,2.82599,7500000.0
2007-05-29 03:27:00,2.82687,2.82687,2.8228,2.82611,6750000.0
2007-05-29 03:28:00,2.82223,2.82532,2.8206,2.8206,7000000.0
2007-05-29 03:29:00,2.82349,2.82634,2.82314,2.82634,6750000.0
2007-05-29 03:30:00,2.82682,2.82682,2.82409,2.82563,7250000.0
2007-05-29 03:31:00,2.82471,2.827,2.82123,2.82512,7000000.0
2007-05-29 03:32:00,2.82781,2.82781,2.82257,2.82544,6750000.0
2007-05-29 03:33:00,2.82589,2.82708,2.82461,2.82642,8500000.0
2007-05-29 03:34:00,2.82733,2.82762,2.82307,2.82752,11500000.0
2007-05-29 03:35:00,2.82565,2.82791,2.82215,2.82654,8000000.0
2007-05-29 03:36:00,2.82568,2.82833,2.82345,2.82464,7000000.0
2007-05-29 03:37:00,2.82819,2.8285,2.82325,2.8285,5250000.0
2007-05-29 03:38:00,2.82844,2.82917,2.82443,2.82782,11000000.0
2007-05-29 03:39:00,2.82858,2.82958,2.82488,2.82958,7500000.0
2007-05-29 03:40:00,2.82843,2.82863,2.82648,2.82863,6000000.0
2007-05-29 03:41:00,2.8289,2.82929,2.82573,2.82799,10000000.0
2007-05-29 03:42:00,2.82698,2.82891,2.82337,2.82883,5750000.0
2007-05-29 03:43:00,2.82849,2.8287,2.82496,2.82587,8000000.0
2007-05-29 03:44:00,2.82523,2.82858,2.82523,2.82645,6750000.0
2007-05-29 03:45:00,2.82858,2.82917,2.82489,2.82734,9000000.0
2007-05-29 03:46:00,2.82697,2.82838,2.82417,2.82611,6250000.0
2007-05-29 03:47:00,2.82824,2.82833,2.82387,2.82387,8500000.0
2007-05-29 03:48:00,2.82926,2.82926,2.82469,2.82493,9250000.0
2007-05-29 03:49:00,2.82904,2.82942,2.82525,2.82525,6500000.0
2007-05-29 03:50:00,2.82971,2.82971,2.82406,2.82773,9000000.0
2007-05-29 03:51:00,2.82634,2.82823,2.82467,2.82823,5250000.0
2007-05-29 03:52:00,2.8279,2.82895,2.82406,2.82406,5500000.0
2007-05-29 03:53:00,2.82782,2.82834,2.82589,2.82686,9500000.0
2007-05-29 03:54:00,2.82871,2.82871,2.82553,2.82849,8500000.0
2007-05-29 03:55:00,2.82842,2.82901,2.82414,2.82901,8250000.0
2007-05-29 03:56:00,2.828,2.82856,2.82711,2.82856,4500000.0
2007-05-29 03:57:00,2.82869,2.82869,2.82709,2.82773,9250000.0
2007-05-29 03:58:00,2.82857,2.82939,2.82509,2.82939,10750000.0
2007-05-29 03:59:00,2.82842,2.82953,2.82842,2.82953,6750000.0
2007-05-29 04:00:00,2.82987,2.83032,2.82792,2.83032,10000000.0
2007-05-29 04:01:00,2.82972,2.82972,2.82693,2.82798,9750000.0
2007-05-29 04:02:00,2.82823,2.8307,2.82823,2.83067,7500000.0
2007-05-29 04:03:00,2.82937,2.83064,2.82725,2.82725,6000000.0
2007-05-29 04:04:00,2.83079,2.83119,2.82882,2.82882,6000000.0
2007-05-29 04:05:00,2.83073,2.83117,2.82667,2.8304,8250000.0
2007-05-29 04:06:00,2.8287,2.83043,2.8287,2.82923,6750000.0
2007-05-29 04:07:00,2.82699,2.83038,2.82699,2.82873,6250000.0
2007-05-29 04:08:00,2.83018,2.83037,2.8267,2.82868,7000000.0
2007-05-29 04:09:00,2.82672,2.83083,2.82672,2.82806,10250000.0
2007-05-29 04:10:00,2.83136,2.83136,2.82664,2.82833,10000000.0
2007-05-29 04:11:00,2.83027,2.83027,2.82537,2.82874,8250000.0
2007-05-29 04:12:00,2.83022,2.83022,2.82561,2.82854,7000000.0
2007-05-29 04:13:00,2.82848,2.82987,2.82596,2.8285,7500000.0
2007-05-29 04:14:00,2.82811,2.82997,2.82738,2.82997,13000000.0
2007-05-29 04:15:00,2.83068,2.83068,2.82732,2.82845,8000000.0
2007-05-29 04:16:00,2.82832,2.83,2.82589,2.82981,7000000.0
2007-05-29 04:17:00,2.82731,2.83077,2.82551,2.82551,8750000.0
2007-05-29 04:18:00,2.82949,2.82949,2.82747,2.82801,5250000.0
2007-05-29 04:19:00,2.82978,2.82978,2.82703,2.82817,12500000.0
2007-05-29 04:20:00,2.82821,2.82821,2.82527,2.82582,7500000.0
2007-05-29 04:21:00,2.8295,2.82992,2.82527,2.8288,4000000.0
2007-05-29 04:22:00,2.82875,2.8291,2.82559,2.8291,7750000.0
2007-05-29 04:23:00,2.82926,2.82969,2.82519,2.82959,6000000.0
2007-05-29 04:24:00,2.82904,2.82988,2.82799,2.82978,8500000.0
2007-05-29 04:25:00,2.82797,2.83083,2.82605,2.8304,7500000.0
2007-05-29 04:26:00,2.82973,2.82982,2.82378,2.82378,9000000.0
2007-05-29 04:27:00,2.83003,2.83061,2.82797,2.83061,8750000.0
2007-05-29 04:28:00,2.83003,2.83026,2.8288,2.82959,8000000.0
2007-05-29 04:29:00,2.8305,2.83072,2.82861,2.82974,13380000.0
2007-05-29 04:30:00,2.82918,2.83029,2.82918,2.8302,6250000.0
2007-05-29 04:31:00,2.82755,2.83,2.82755,2.82767,8250000.0
2007-05-29 04:32:00,2.82672,2.83056,2.82492,2.83056,8500000.0
2007-05-29 04:33:00,2.82669,2.82998,2.82669,2.82909,10250000.0
2007-05-29 04:34:00,2.83039,2.83046,2.8288,2.82906,6000000.0
2007-05-29 04:35:00,2.82678,2.82902,2.82678,2.82902,7000000.0
2007-05-29 04:37:00,2.83023,2.83023,2.82852,2.82992,12380000.0
2007-05-29 04:38:00,2.83052,2.83066,2.82843,2.83066,8750000.0
2007-05-29 04:39:00,2.82717,2.83001,2.82717,2.82733,9750000.0
2007-05-29 04:41:00,2.82972,2.8315,2.82972,2.83111,6000000.0
2007-05-29 04:42:00,2.83099,2.83144,2.82928,2.83144,6000000.0
2007-05-29 04:43:00,2.83111,2.83149,2.82944,2.83137,6750000.0
2007-05-29 04:44:00,2.82995,2.83164,2.82921,2.82921,5750000.0
2007-05-29 04:45:00,2.83173,2.83173,2.82797,2.82965,7000000.0
2007-05-29 04:46:00,2.83156,2.83156,2.8278,2.83124,10000000.0
2007-05-29 04:47:00,2.83035,2.83145,2.82757,2.83061,7500000.0
2007-05-29 04:48:00,2.83074,2.83158,2.82941,2.8314,9000000.0
2007-05-29 04:49:00,2.82728,2.82938,2.82728,2.82938,8880000.0
2007-05-29 04:51:00,2.83081,2.83164,2.82799,2.83119,8630000.0
2007-05-29 04:52:00,2.82753,2.8309,2.82712,2.8292,9630000.0
2007-05-29 04:53:00,2.83085,2.83173,2.82944,2.82944,7510000.0
2007-05-29 04:54:00,2.83074,2.83074,2.8274,2.83056,9250000.0
2007-05-29 04:55:00,2.83131,2.83131,2.828,2.83039,8250000.0
2007-05-29 04:56:00,2.83138,2.83138,2.82858,2.82923,8500000.0
2007-05-29 04:57:00,2.83089,2.83138,2.82793,2.82793,6750000.0
2007-05-29 04:58:00,2.83105,2.83105,2.82803,2.83068,8130000.0
2007-05-29 04:59:00,2.82636,2.8305,2.82636,2.8301,7760000.0
2007-05-29 05:00:00,2.82945,2.83039,2.82566,2.8274,10500000.0
2007-05-29 05:01:00,2.83079,2.83142,2.82815,2.83084,11500000.0
2007-05-29 05:02:00,2.83048,2.8306,2.82502,2.82924,11250000.0
2007-05-29 05:03:00,2.82958,2.83089,2.82857,2.82873,5880000.0
2007-05-29 05:05:00,2.82981,2.82981,2.82343,2.82945,7250000.0
2007-05-29 05:06:00,2.82844,2.82975,2.82747,2.82828,6500000.0
2007-05-29 05:07:00,2.83035,2.8306,2.82591,2.82591,5750000.0
2007-05-29 05:08:00,2.83069,2.83093,2.82721,2.82855,6000000.0
2007-05-29 05:09:00,2.82771,2.8312,2.82673,2.82872,8250000.0
2007-05-29 05:10:00,2.82612,2.82942,2.82612,2.82942,6380000.0
2007-05-29 05:11:00,2.83041,2.83132,2.82855,2.82858,8000000.0
2007-05-29 05:12:00,2.83015,2.83015,2.82546,2.82899,6000000.0
2007-05-29 05:13:00,2.82643,2.83282,2.82643,2.82764,8390000.0
2007-05-29 05:14:00,2.83059,2.83074,2.82702,2.82943,11500000.0
2007-05-29 05:15:00,2.8266,2.83023,2.8266,2.82793,8750000.0
2007-05-29 05:16:00,2.83009,2.83137,2.82805,2.83105,6500000.0
2007-05-29 05:17:00,2.83008,2.83033,2.8278,2.82854,6000000.0
2007-05-29 05:18:00,2.82857,2.83009,2.82825,2.82838,7750000.0
2007-05-29 05:19:00,2.83044,2.83044,2.82729,2.82838,10630000.0
2007-05-29 05:20:00,2.82691,2.83,2.82673,2.82673,7000000.0
2007-05-29 05:21:00,2.82668,2.82971,2.82668,2.82852,6880000.0
2007-05-29 05:22:00,2.83013,2.83013,2.8274,2.83006,8250000.0
2007-05-29 05:23:00,2.82655,2.82976,2.82655,2.82821,11000000.0
2007-05-29 05:24:00,2.82822,2.83041,2.82453,2.82453,9750000.0
2007-05-29 05:25:00,2.82552,2.82921,2.82552,2.82816,11380000.0
2007-05-29 05:26:00,2.8281,2.83033,2.82738,2.82902,3250000.0
2007-05-29 05:27:00,2.8303,2.83088,2.82842,2.82842,9130000.0
2007-05-29 05:28:00,2.82997,2.83174,2.82727,2.82893,9500000.0
2007-05-29 05:29:00,2.82935,2.83055,2.82615,2.82906,9250000.0
2007-05-29 05:30:00,2.82712,2.8302,2.82634,2.82634,7000000.0
2007-05-29 05:31:00,2.82998,2.82998,2.82371,2.82971,12000000.0
2007-05-29 05:32:00,2.82806,2.83097,2.82806,2.83009,8750000.0
2007-05-29 05:33:00,2.83004,2.83004,2.82759,2.82876,7510000.0
2007-05-29 05:34:00,2.82825,2.83054,2.82653,2.83054,6000000.0
2007-05-29 05:35:00,2.82977,2.82977,2.82534,2.82606,9000000.0
2007-05-29 05:38:00,2.82949,2.82995,2.82696,2.82696,8250000.0
2007-05-29 05:39:00,2.82611,2.82979,2.82611,2.82978,7000000.0
2007-05-29 05:40:00,2.82698,2.82984,2.82635,2.82743,6000000.0
2007-05-29 05:41:00,2.82912,2.82937,2.82629,2.82629,10250000.0
2007-05-29 05:42:00,2.82935,2.8297,2.82782,2.8297,5750000.0
2007-05-29 05:43:00,2.82762,2.82762,2.82267,2.82761,5500000.0
2007-05-29 05:45:00,2.82927,2.83016,2.82889,2.82945,4750000.0
2007-05-29 05:46:00,2.83019,2.83019,2.82685,2.82858,14000000.0
2007-05-29 05:47:00,2.82904,2.82904,2.8248,2.8248,5250000.0
2007-05-29 05:48:00,2.82815,2.82938,2.82505,2.82883,10630000.0
2007-05-29 05:49:00,2.82851,2.82886,2.82483,2.82713,10750000.0
2007-05-29 05:50:00,2.82957,2.82979,2.82467,2.82608,9250000.0
2007-05-29 05:51:00,2.82884,2.83022,2.82645,2.82767,7000000.0
2007-05-29 05:52:00,2.82949,2.82959,2.82483,2.82689,6750000.0
2007-05-29 05:54:00,2.82566,2.82925,2.82566,2.82715,5750000.0
2007-05-29 05:55:00,2.82666,2.82837,2.82528,2.82819,7250000.0
2007-05-29 05:56:00,2.8288,2.8288,2.82628,2.8268,8000000.0
2007-05-29 05:57:00,2.82716,2.82872,2.82527,2.82872,13250000.0
2007-05-29 05:58:00,2.82775,2.8286,2.82643,2.82784,8250000.0
2007-05-29 05:59:00,2.82689,2.82894,2.82649,2.82884,6000000.0
2007-05-29 06:00:00,2.82801,2.82884,2.82522,2.82522,8010000.0
2007-05-29 06:01:00,2.82665,2.82801,2.82274,2.82381,5500000.0
2007-05-29 06:02:00,2.82831,2.82897,2.82416,2.8253,7750000.0
2007-05-29 06:03:00,2.8288,2.8288,2.82549,2.82663,6750000.0
2007-05-29 06:04:00,2.82906,2.82908,2.8258,2.82851,5880000.0
2007-05-29 06:05:00,2.82974,2.82974,2.82447,2.8285,5500000.0
2007-05-29 06:06:00,2.82555,2.83014,2.82555,2.82859,11000000.0
2007-05-29 06:07:00,2.82746,2.82834,2.82374,2.82832,6630000.0
2007-05-29 06:09:00,2.82954,2.82956,2.82455,2.82544,7500000.0
2007-05-29 06:10:00,2.82911,2.82931,2.82406,2.82663,9000000.0
2007-05-29 06:11:00,2.82859,2.82919,2.82462,2.82684,11880000.0
2007-05-29 06:12:00,2.82812,2.82843,2.82574,2.82843,7750000.0
2007-05-29 06:13:00,2.82906,2.82908,2.82595,2.82708,9500000.0
2007-05-29 06:14:00,2.82868,2.82868,2.82511,2.82518,8000000.0
2007-05-29 06:15:00,2.82883,2.82887,2.82555,2.82663,9500000.0
2007-05-29 06:16:00,2.8281,2.82871,2.82665,2.82702,10000000.0
2007-05-29 06:18:00,2.82901,2.82901,2.82338,2.82797,9500000.0
2007-05-29 06:19:00,2.82821,2.82829,2.82668,2.82668,6750000.0
2007-05-29 06:22:00,2.82827,2.82875,2.82662,2.82875,4880000.0
2007-05-29 06:23:00,2.82628,2.82765,2.82386,2.82386,12010000.0
2007-05-29 06:25:00,2.8269,2.82911,2.82571,2.82758,11000000.0
2007-05-29 06:26:00,2.82686,2.82861,2.82596,2.82689,5500000.0
2007-05-29 06:27:00,2.82856,2.82857,2.82566,2.82857,7000000.0
2007-05-29 06:29:00,2.82676,2.82847,2.82231,2.82285,8140000.0
2007-05-29 06:30:00,2.82233,2.82955,2.82233,2.82864,8130000.0
2007-05-29 06:31:00,2.82693,2.82747,2.82123,2.82507,16630000.0
2007-05-29 06:32:00,2.8286,2.8295,2.82778,2.82867,5880000.0
2007-05-29 06:33:00,2.82713,2.82932,2.82384,2.82793,7250000.0
2007-05-29 06:34:00,2.82646,2.82952,2.82431,2.82713,6880000.0
2007-05-29 06:35:00,2.82518,2.83025,2.82518,2.82723,8880000.0
2007-05-29 06:36:00,2.82583,2.82682,2.82338,2.82338,9750000.0
2007-05-29 06:37:00,2.82829,2.82961,2.82211,2.82681,14140000.0
2007-05-29 06:38:00,2.82887,2.8291,2.82733,2.82733,6380000.0
2007-05-29 06:40:00,2.82923,2.82943,2.82592,2.82902,5250000.0
2007-05-29 06:41:00,2.8291,2.82955,2.82359,2.82844,8630000.0
2007-05-29 06:42:00,2.82646,2.82851,2.82516,2.8279,9260000.0
2007-05-29 06:43:00,2.82741,2.83007,2.82597,2.82597,4500000.0
2007-05-29 06:44:00,2.82826,2.8284,2.82529,2.82655,6000000.0
2007-05-29 06:45:00,2.82606,2.82786,2.82096,2.82096,5500000.0
2007-05-29 06:46:00,2.82634,2.82893,2.82546,2.82546,9750000.0
2007-05-29 06:47:00,2.82499,2.8285,2.82495,2.8281,5250000.0
2007-05-29 06:48:00,2.82796,2.82796,2.82463,2.82581,7000000.0
2007-05-29 06:49:00,2.82816,2.82914,2.82506,2.82633,6500000.0
2007-05-29 06:50:00,2.82682,2.82705,2.82119,2.82586,9130000.0
2007-05-29 06:51:00,2.82335,2.82638,2.82062,2.82311,8630000.0
2007-05-29 06:52:00,2.82682,2.8277,2.82146,2.82714,6000000.0
2007-05-29 06:53:00,2.82714,2.8274,2.82202,2.8274,5250000.0
2007-05-29 06:54:00,2.82448,2.82764,2.82448,2.82756,6750000.0
2007-05-29 06:55:00,2.82721,2.82794,2.8228,2.82599,10630000.0
2007-05-29 06:56:00,2.82713,2.82713,2.82175,2.82557,6500000.0
2007-05-29 06:58:00,2.82404,2.82692,2.82404,2.82685,9250000.0
2007-05-29 06:59:00,2.82453,2.82678,2.8224,2.82406,7750000.0
2007-05-29 07:00:00,2.82669,2.8278,2.82288,2.82482,11000000.0
2007-05-29 07:01:00,2.82603,2.82692,2.82531,2.82692,5750000.0
2007-05-29 07:02:00,2.82605,2.82657,2.82259,2.82403,9250000.0
2007-05-29 07:03:00,2.82622,2.82671,2.82288,2.82647,8500000.0
2007-05-29 07:04:00,2.82141,2.82612,2.82141,2.82601,8000000.0
2007-05-29 07:05:00,2.82513,2.82641,2.82478,2.82641,8500000.0
2007-05-29 07:06:00,2.82617,2.82676,2.82314,2.82676,7250000.0
2007-05-29 07:07:00,2.82651,2.82715,2.82052,2.82715,7250000.0
2007-05-29 07:08:00,2.82491,2.82689,2.82266,2.82689,4750000.0
2007-05-29 07:09:00,2.8262,2.82762,2.82284,2.82728,7750000.0
2007-05-29 07:10:00,2.82574,2.8271,2.82322,2.82631,10250000.0
2007-05-29 07:16:00,2.82643,2.82685,2.82543,2.82645,6130000.0
2007-05-29 07:17:00,2.82582,2.82683,2.82487,2.82487,8000000.0
2007-05-29 07:18:00,2.82678,2.82678,2.82168,2.82168,7250000.0
2007-05-29 07:19:00,2.82671,2.82722,2.82221,2.82559,7750000.0
2007-05-29 07:20:00,2.82359,2.82766,2.82359,2.82516,5750000.0
2007-05-29 07:21:00,2.82481,2.82481,2.82481,2.82481,750000.0
2007-05-29 07:22:00,2.82695,2.82766,2.82254,2.82752,11000000.0
2007-05-29 07:23:00,2.82603,2.82728,2.82416,2.82416,6500000.0
2007-05-29 07:24:00,2.82546,2.82723,2.8244,2.82712,8000000.0
2007-05-29 07:25:00,2.82518,2.82794,2.82406,2.82406,6250000.0
2007-05-29 07:26:00,2.82876,2.82876,2.82519,2.82663,8250000.0
2007-05-29 07:27:00,2.82447,2.82783,2.82305,2.82549,7130000.0
2007-05-29 07:31:00,2.82633,2.82837,2.82633,2.82704,7250000.0
2007-05-29 07:32:00,2.82757,2.82986,2.82308,2.82416,6510000.0
2007-05-29 07:33:00,2.82811,2.82811,2.82249,2.82764,6750000.0
2007-05-29 07:34:00,2.82781,2.828,2.82568,2.828,7250000.0
2007-05-29 07:35:00,2.82541,2.82958,2.82538,2.82688,8250000.0
2007-05-29 07:36:00,2.82581,2.82841,2.82307,2.82672,6130000.0
2007-05-29 07:37:00,2.82786,2.82786,2.82532,2.82532,8750000.0
2007-05-29 07:38:00,2.82486,2.82841,2.82333,2.82831,6500000.0
2007-05-29 07:39:00,2.82747,2.82807,2.8217,2.82807,6000000.0
2007-05-29 07:40:00,2.82573,2.82796,2.82573,2.82796,6500000.0
2007-05-29 07:41:00,2.82604,2.82616,2.82182,2.82182,6000000.0
2007-05-29 07:42:00,2.82763,2.82774,2.82261,2.82731,7880000.0
2007-05-29 07:43:00,2.82775,2.82775,2.82311,2.82414,7630000.0
2007-05-29 07:44:00,2.82694,2.82788,2.82185,2.82743,5750000.0
2007-05-29 07:45:00,2.82685,2.82719,2.82422,2.82651,9630000.0
2007-05-29 07:46:00,2.82576,2.82852,2.82576,2.82638,7500000.0
2007-05-29 07:47:00,2.82348,2.82841,2.82305,2.82585,11000000.0
2007-05-29 07:48:00,2.82891,2.82891,2.8242,2.82671,5500000.0
2007-05-29 07:49:00,2.82712,2.82723,2.82392,2.82723,7880000.0
2007-05-29 07:50:00,2.82853,2.82853,2.82464,2.82464,6380000.0
2007-05-29 07:51:00,2.82628,2.82789,2.82458,2.82458,8510000.0
2007-05-29 07:52:00,2.82814,2.82842,2.82401,2.82646,9130000.0
2007-05-29 07:53:00,2.82387,2.82711,2.82248,2.82572,7380000.0
2007-05-29 07:54:00,2.82718,2.82766,2.8251,2.82745,8250000.0
2007-05-29 07:55:00,2.82826,2.82826,2.82596,2.82812,10500000.0
2007-05-29 07:56:00,2.82817,2.82853,2.82592,2.82592,7130000.0
2007-05-29 07:57:00,2.82857,2.8296,2.82705,2.82826,7750000.0
2007-05-29 07:58:00,2.82778,2.82943,2.82282,2.82943,7750000.0
2007-05-29 07:59:00,2.82779,2.82835,2.8249,2.82835,12000000.0
2007-05-29 08:00:00,2.82807,2.82814,2.82512,2.82762,5750000.0
2007-05-29 08:01:00,2.82922,2.82922,2.82737,2.82776,7130000.0
2007-05-29 08:02:00,2.82601,2.82905,2.82434,2.82905,8250000.0
2007-05-29 08:03:00,2.8259,2.82868,2.82566,2.82867,7750000.0
2007-05-29 08:04:00,2.82853,2.82853,2.8219,2.8219,7250000.0
2007-05-29 08:05:00,2.82427,2.82821,2.82411,2.82411,6000000.0
2007-05-29 08:06:00,2.82752,2.82962,2.82545,2.82875,6880000.0
2007-05-29 08:07:00,2.82709,2.82882,2.82709,2.82862,7630000.0
2007-05-29 08:08:00,2.82841,2.82983,2.8255,2.82983,6000000.0
2007-05-29 08:09:00,2.82647,2.82844,2.82387,2.82387,5750000.0
2007-05-29 08:10:00,2.82752,2.82752,2.8228,2.82463,3000000.0
2007-05-29 08:11:00,2.82362,2.82836,2.82362,2.82829,6000000.0
2007-05-29 08:12:00,2.82622,2.8286,2.82343,2.8286,6250000.0
2007-05-29 08:13:00,2.82825,2.82825,2.82567,2.82712,10000000.0
2007-05-29 08:14:00,2.82799,2.82799,2.82317,2.82572,10380000.0
2007-05-29 08:15:00,2.82745,2.82848,2.82566,2.82848,9500000.0
2007-05-29 08:16:00,2.82815,2.82815,2.82517,2.82517,6880000.0
2007-05-29 08:17:00,2.82972,2.82972,2.82653,2.82837,7880000.0
2007-05-29 08:18:00,2.82595,2.82796,2.82385,2.82583,6250000.0
2007-05-29 08:19:00,2.82958,2.82958,2.82366,2.82424,9130000.0
2007-05-29 08:20:00,2.82818,2.82891,2.82584,2.82891,8250000.0
2007-05-29 08:21:00,2.82604,2.82866,2.82478,2.82866,7000000.0
2007-05-29 08:23:00,2.82908,2.8291,2.82644,2.82654,7750000.0
2007-05-29 08:24:00,2.82898,2.82898,2.8217,2.82321,8750000.0
2007-05-29 08:25:00,2.82918,2.82924,2.82387,2.82924,9250000.0
2007-05-29 08:26:00,2.82798,2.82836,2.82305,2.82645,8250000.0
2007-05-29 08:27:00,2.82673,2.82928,2.82673,2.8271,7000000.0
2007-05-29 08:28:00,2.82968,2.82968,2.8232,2.82636,7750000.0
2007-05-29 08:29:00,2.82818,2.82873,2.82574,2.82574,5750000.0
2007-05-29 08:30:00,2.82897,2.82919,2.8262,2.82677,14500000.0
2007-05-29 08:31:00,2.82805,2.82968,2.82639,2.82968,9750000.0
2007-05-29 08:33:00,2.82935,2.82935,2.82715,2.82791,9750000.0
2007-05-29 08:36:00,2.83007,2.83007,2.82625,2.82793,7250000.0
2007-05-29 08:37:00,2.82736,2.83011,2.82628,2.83011,8250000.0
2007-05-29 08:38:00,2.82994,2.83031,2.8244,2.82957,6250000.0
2007-05-29 08:39:00,2.82725,2.83101,2.82575,2.83101,7510000.0
2007-05-29 08:40:00,2.82508,2.83209,2.82508,2.83089,11750000.0
2007-05-29 08:41:00,2.82715,2.83189,2.82653,2.82772,14380000.0
2007-05-29 08:42:00,2.82947,2.8301,2.82505,2.8254,8630000.0
2007-05-29 08:43:00,2.82623,2.83177,2.82623,2.82869,17500000.0
2007-05-29 08:44:00,2.82855,2.83154,2.82672,2.83154,8510000.0
2007-05-29 08:45:00,2.82917,2.83307,2.82821,2.83307,7250000.0
2007-05-29 08:46:00,2.83343,2.83343,2.82808,2.8312,7000000.0
2007-05-29 08:47:00,2.82714,2.83061,2.82681,2.82976,11630000.0
2007-05-29 08:48:00,2.82827,2.83293,2.82827,2.83293,15260000.0
2007-05-29 08:49:00,2.82986,2.83318,2.82912,2.83318,5250000.0
2007-05-29 08:50:00,2.8285,2.83224,2.8285,2.83034,7500000.0
2007-05-29 08:51:00,2.83179,2.83263,2.82931,2.83035,10250000.0
2007-05-29 08:52:00,2.82492,2.83284,2.82492,2.83284,8880000.0
2007-05-29 08:53:00,2.82792,2.83238,2.82743,2.83221,10880000.0
2007-05-29 08:54:00,2.83253,2.83253,2.82872,2.83163,6880000.0
2007-05-29 08:55:00,2.83057,2.8322,2.83029,2.83193,4510000.0
2007-05-29 08:56:00,2.83049,2.83286,2.83049,2.83222,5250000.0
2007-05-29 08:57:00,2.82766,2.83301,2.82677,2.83205,18260000.0
2007-05-29 08:58:00,2.833,2.833,2.82828,2.83241,6630000.0
2007-05-29 08:59:00,2.83413,2.83413,2.82989,2.83308,14380000.0
2007-05-29 09:00:00,2.8323,2.83356,2.82988,2.83126,6130000.0
2007-05-29 09:01:00,2.83191,2.83355,2.82936,2.8316,17630000.0
2007-05-29 09:02:00,2.83147,2.83373,2.82799,2.83373,9630000.0
2007-05-29 09:03:00,2.83063,2.83321,2.82877,2.83092,14250000.0
2007-05-29 09:04:00,2.83412,2.83452,2.83029,2.83274,7750000.0
2007-05-29 09:05:00,2.83351,2.83416,2.83003,2.83003,10880000.0
2007-05-29 09:06:00,2.83142,2.834,2.83142,2.83154,10890000.0
2007-05-29 09:07:00,2.83362,2.83425,2.82884,2.83406,7750000.0
2007-05-29 09:08:00,2.83506,2.83506,2.83075,2.834,12130000.0
2007-05-29 09:09:00,2.83065,2.83419,2.82989,2.83323,10380000.0
2007-05-29 09:10:00,2.83192,2.83428,2.83114,2.8336,6630000.0
2007-05-29 09:11:00,2.83233,2.83425,2.83003,2.83319,8250000.0
2007-05-29 09:12:00,2.83141,2.83452,2.82917,2.83393,7500000.0
2007-05-29 09:13:00,2.83157,2.83425,2.82953,2.83403,6510000.0
2007-05-29 09:14:00,2.83227,2.83313,2.82798,2.83263,6750000.0
2007-05-29 09:15:00,2.83295,2.8335,2.82708,2.83125,15010000.0
2007-05-29 09:16:00,2.83099,2.834,2.82811,2.83252,8510000.0
2007-05-29 09:17:00,2.83142,2.83293,2.83004,2.83236,9380000.0
2007-05-29 09:18:00,2.8289,2.83244,2.82702,2.82825,10130000.0
2007-05-29 09:19:00,2.83071,2.83183,2.82655,2.83132,7880000.0
2007-05-29 09:20:00,2.83096,2.83168,2.82981,2.82982,7130000.0
2007-05-29 09:21:00,2.83172,2.83272,2.82559,2.83117,11130000.0
2007-05-29 09:22:00,2.8309,2.83254,2.82945,2.82945,8630000.0
2007-05-29 09:23:00,2.83077,2.83142,2.82797,2.83142,9750000.0
2007-05-29 09:24:00,2.83032,2.83216,2.82923,2.83186,7630000.0
2007-05-29 09:25:00,2.82502,2.83098,2.82467,2.83098,11750000.0
2007-05-29 09:26:00,2.82775,2.83139,2.82468,2.82468,8000000.0
2007-05-29 09:27:00,2.83075,2.83235,2.82584,2.82584,8500000.0
2007-05-29 09:28:00,2.83236,2.83236,2.8275,2.82924,7500000.0
2007-05-29 09:29:00,2.83067,2.83282,2.82618,2.83159,18510000.0
2007-05-29 09:30:00,2.83262,2.83333,2.82599,2.8288,5750000.0
2007-05-29 09:31:00,2.83229,2.83383,2.82869,2.83383,5630000.0
2007-05-29 09:32:00,2.83328,2.83328,2.82792,2.83259,6250000.0
2007-05-29 09:33:00,2.83491,2.835,2.83069,2.83179,7130000.0
2007-05-29 09:34:00,2.83423,2.83488,2.83159,2.83175,6250000.0
2007-05-29 09:35:00,2.83384,2.83608,2.82958,2.83608,13000000.0
2007-05-29 09:36:00,2.83433,2.83535,2.83131,2.83459,9500000.0
2007-05-29 09:37:00,2.83419,2.83445,2.82718,2.82718,9380000.0
2007-05-29 09:38:00,2.83531,2.83592,2.83007,2.83158,5130000.0
2007-05-29 09:39:00,2.83382,2.83511,2.82957,2.82957,11250000.0
2007-05-29 09:40:00,2.83072,2.83469,2.83072,2.83294,5750000.0
2007-05-29 09:41:00,2.83217,2.83635,2.83173,2.83475,12500000.0
2007-05-29 09:42:00,2.82929,2.83463,2.82873,2.83122,16630000.0
2007-05-29 09:43:00,2.8312,2.83461,2.83033,2.83275,8380000.0
2007-05-29 09:44:00,2.83132,2.83268,2.82892,2.83155,9250000.0
2007-05-29 09:45:00,2.83381,2.83568,2.83038,2.83568,11750000.0
2007-05-29 09:46:00,2.83141,2.83492,2.82766,2.83492,7260000.0
2007-05-29 09:47:00,2.83393,2.8354,2.83015,2.83157,5500000.0
2007-05-29 09:48:00,2.83428,2.83428,2.83053,2.83289,7250000.0
2007-05-29 09:49:00,2.82968,2.83267,2.82906,2.83047,8500000.0
2007-05-29 09:50:00,2.83055,2.83252,2.82758,2.82955,7500000.0
2007-05-29 09:51:00,2.83226,2.83392,2.82927,2.83044,6500000.0
2007-05-29 09:52:00,2.83264,2.83328,2.8289,2.8296,9130000.0
2007-05-29 09:53:00,2.8315,2.83205,2.82844,2.83193,7750000.0
2007-05-29 09:54:00,2.83218,2.83218,2.82967,2.83135,7000000.0
2007-05-29 09:55:00,2.83179,2.83232,2.82845,2.83211,5250000.0
2007-05-29 09:56:00,2.8316,2.8316,2.82883,2.83046,5500000.0
2007-05-29 09:57:00,2.83004,2.83212,2.82825,2.83212,11010000.0
2007-05-29 09:58:00,2.8284,2.83093,2.82728,2.8307,13880000.0
2007-05-29 09:59:00,2.83034,2.8316,2.82737,2.83033,13250000.0
2007-05-29 10:00:00,2.83127,2.83127,2.8272,2.82879,6510000.0
2007-05-29 10:01:00,2.83045,2.83119,2.82929,2.83073,10130000.0
2007-05-29 10:02:00,2.82671,2.83079,2.82512,2.82743,5880000.0
2007-05-29 10:03:00,2.83115,2.83187,2.82684,2.829,12250000.0
2007-05-29 10:04:00,2.82817,2.83176,2.82817,2.83083,5750000.0
2007-05-29 10:05:00,2.83054,2.8306,2.82534,2.82534,11000000.0
2007-05-29 10:06:00,2.82977,2.83164,2.82589,2.83164,9880000.0
2007-05-29 10:07:00,2.82756,2.83096,2.82676,2.83026,6250000.0
2007-05-29 10:08:00,2.82588,2.83064,2.82588,2.82869,9630000.0
2007-05-29 10:09:00,2.83011,2.83127,2.82642,2.82956,6750000.0
2007-05-29 10:10:00,2.82762,2.83151,2.82521,2.82693,10000000.0
2007-05-29 10:11:00,2.82892,2.83137,2.8248,2.83093,8000000.0
2007-05-29 10:12:00,2.82903,2.83055,2.82416,2.83055,8130000.0
2007-05-29 10:13:00,2.82655,2.83012,2.82647,2.82741,11010000.0
2007-05-29 10:14:00,2.82605,2.82969,2.82605,2.82932,6000000.0
2007-05-29 10:15:00,2.82664,2.82987,2.82664,2.82987,7380000.0
2007-05-29 10:16:00,2.82961,2.82961,2.82672,2.8278,8250000.0
2007-05-29 10:17:00,2.82925,2.8302,2.82606,2.82606,10250000.0
2007-05-29 10:18:00,2.82915,2.82969,2.82553,2.82553,13130000.0
2007-05-29 10:19:00,2.82821,2.82947,2.82599,2.82599,9250000.0
2007-05-29 10:20:00,2.82656,2.8285,2.82591,2.82836,9500000.0
2007-05-29 10:21:00,2.82811,2.82811,2.82248,2.82248,8500000.0
2007-05-29 10:22:00,2.82484,2.82924,2.82364,2.82913,8250000.0
2007-05-29 10:23:00,2.82819,2.82868,2.82425,2.82519,6750000.0
2007-05-29 10:24:00,2.82822,2.82913,2.82499,2.82499,5500000.0
2007-05-29 10:25:00,2.82574,2.8296,2.82574,2.8296,7250000.0
2007-05-29 10:26:00,2.82717,2.82853,2.82429,2.82756,8380000.0
2007-05-29 10:27:00,2.82383,2.82838,2.82383,2.82422,6760000.0
2007-05-29 10:28:00,2.82962,2.83043,2.82631,2.82907,10000000.0
2007-05-29 10:29:00,2.83111,2.83111,2.8281,2.82969,7000000.0
2007-05-29 10:30:00,2.82817,2.8308,2.82817,2.82996,9000000.0
2007-05-29 10:31:00,2.82988,2.83003,2.82767,2.82961,6630000.0
2007-05-29 10:32:00,2.82942,2.83019,2.8238,2.82599,9010000.0
2007-05-29 10:33:00,2.83122,2.83122,2.82863,2.82896,8250000.0
2007-05-29 10:34:00,2.8306,2.8306,2.82627,2.82929,7750000.0
2007-05-29 10:35:00,2.83054,2.83054,2.82704,2.82704,5630000.0
2007-05-29 10:36:00,2.82898,2.83046,2.82732,2.8292,9000000.0
2007-05-29 10:37:00,2.82899,2.82997,2.82725,2.82973,7260000.0
2007-05-29 10:38:00,2.82988,2.83095,2.82628,2.83071,8750000.0
2007-05-29 10:39:00,2.82946,2.83042,2.82699,2.82847,9000000.0
2007-05-29 10:40:00,2.8282,2.83093,2.82644,2.82644,9010000.0
2007-05-29 10:41:00,2.82953,2.83086,2.82692,2.83086,7880000.0
2007-05-29 10:42:00,2.83049,2.83086,2.82714,2.83036,12000000.0
2007-05-29 10:43:00,2.82932,2.83021,2.82576,2.82741,7000000.0
2007-05-29 10:44:00,2.82626,2.83019,2.82626,2.8278,12130000.0
2007-05-29 10:45:00,2.82837,2.8309,2.82403,2.83033,6880000.0
2007-05-29 10:46:00,2.82979,2.83054,2.82664,2.83025,7750000.0
2007-05-29 10:47:00,2.83012,2.83094,2.8262,2.83094,7000000.0
2007-05-29 10:48:00,2.83098,2.83128,2.82624,2.83002,5500000.0
2007-05-29 10:49:00,2.82512,2.8318,2.82512,2.82823,7750000.0
2007-05-29 10:50:00,2.83149,2.83149,2.82844,2.82844,8000000.0
2007-05-29 10:51:00,2.82523,2.83049,2.82454,2.82454,7500000.0
2007-05-29 10:52:00,2.8314,2.83172,2.82618,2.8279,13880000.0
2007-05-29 10:53:00,2.82694,2.83165,2.82554,2.82938,12750000.0
2007-05-29 10:54:00,2.82924,2.83123,2.82485,2.82945,7250000.0
2007-05-29 10:55:00,2.82998,2.83184,2.82887,2.8316,6250000.0
2007-05-29 10:56:00,2.82861,2.83047,2.82692,2.82906,8750000.0
2007-05-29 10:57:00,2.8266,2.83117,2.8266,2.83117,6500000.0
2007-05-29 10:58:00,2.82962,2.83085,2.82482,2.82482,8130000.0
2007-05-29 10:59:00,2.82814,2.83058,2.82489,2.8285,7000000.0
2007-05-29 11:00:00,2.82717,2.82847,2.82336,2.82811,10380000.0
2007-05-29 11:01:00,2.82647,2.82926,2.82415,2.82738,10000000.0
2007-05-29 11:02:00,2.82835,2.82835,2.82445,2.82445,8000000.0
2007-05-29 11:03:00,2.82806,2.82894,2.82569,2.82867,8750000.0
2007-05-29 11:04:00,2.82519,2.8292,2.82519,2.82786,10760000.0
2007-05-29 11:05:00,2.82662,2.8274,2.82441,2.82664,8750000.0
2007-05-29 11:06:00,2.82653,2.82925,2.82574,2.82574,6130000.0
2007-05-29 11:07:00,2.8283,2.8283,2.82265,2.82265,5500000.0
2007-05-29 11:08:00,2.82549,2.82752,2.82415,2.82652,7000000.0
2007-05-29 11:09:00,2.82458,2.82683,2.82269,2.82643,6750000.0
2007-05-29 11:10:00,2.82281,2.8257,2.82024,2.8257,10880000.0
2007-05-29 11:11:00,2.82348,2.82512,2.82051,2.82461,8750000.0
2007-05-29 11:12:00,2.82317,2.82469,2.82132,2.8236,7000000.0
2007-05-29 11:13:00,2.8225,2.82539,2.8205,2.82228,9000000.0
2007-05-29 11:14:00,2.82446,2.82668,2.8218,2.82668,7500000.0
2007-05-29 11:15:00,2.82257,2.82546,2.82248,2.82352,7880000.0
2007-05-29 11:16:00,2.82464,2.82609,2.82208,2.82502,5500000.0
2007-05-29 11:17:00,2.82532,2.82656,2.82278,2.82459,11380000.0
2007-05-29 11:18:00,2.82469,2.82758,2.82273,2.82273,10750000.0
2007-05-29 11:19:00,2.82616,2.82717,2.8217,2.82556,7750000.0
2007-05-29 11:20:00,2.82672,2.82751,2.8214,2.82613,8000000.0
2007-05-29 11:21:00,2.82701,2.82701,2.82235,2.82621,9000000.0
2007-05-29 11:22:00,2.82413,2.8258,2.82176,2.82282,8250000.0
2007-05-29 11:23:00,2.82652,2.8273,2.82344,2.82716,13130000.0
2007-05-29 11:24:00,2.82738,2.82738,2.82502,2.82502,6500000.0
2007-05-29 11:25:00,2.8259,2.82638,2.82321,2.82616,8380000.0
2007-05-29 11:26:00,2.82497,2.8279,2.82301,2.82525,9010000.0
2007-05-29 11:27:00,2.82636,2.82776,2.82342,2.82438,7880000.0
2007-05-29 11:28:00,2.82751,2.8282,2.82216,2.82216,12130000.0
2007-05-29 11:29:00,2.82908,2.82908,2.82135,2.82617,5380000.0
2007-05-29 11:30:00,2.82614,2.82752,2.82332,2.82448,6500000.0
2007-05-29 11:31:00,2.82687,2.82744,2.82269,2.82744,10250000.0
2007-05-29 11:32:00,2.82603,2.82665,2.82219,2.82583,10380000.0
2007-05-29 11:33:00,2.82429,2.82693,2.82288,2.82341,12130000.0
2007-05-29 11:34:00,2.82598,2.8267,2.82148,2.82284,7750000.0
2007-05-29 11:35:00,2.82497,2.82522,2.82029,2.82066,11750000.0
2007-05-29 11:36:00,2.82585,2.82589,2.82224,2.82439,9250000.0
2007-05-29 11:37:00,2.82234,2.82573,2.82047,2.82573,6750000.0
2007-05-29 11:38:00,2.82197,2.82585,2.82197,2.82571,7750000.0
2007-05-29 11:39:00,2.82362,2.82573,2.8232,2.82514,5500000.0
2007-05-29 11:40:00,2.82345,2.82619,2.82098,2.82484,11500000.0
2007-05-29 11:41:00,2.8256,2.82566,2.82176,2.82388,9250000.0
2007-05-29 11:42:00,2.82535,2.82619,2.82293,2.82541,5880000.0
2007-05-29 11:43:00,2.82123,2.82653,2.82009,2.82567,9250000.0
2007-05-29 11:44:00,2.82404,2.82721,2.82404,2.82511,10750000.0
2007-05-29 11:45:00,2.82211,2.82637,2.82211,2.82505,7750000.0
2007-05-29 11:46:00,2.82624,2.8269,2.8236,2.8269,6760000.0
2007-05-29 11:47:00,2.82185,2.82721,2.82185,2.82653,10750000.0
2007-05-29 11:48:00,2.82474,2.82709,2.82272,2.82643,9750000.0
2007-05-29 11:49:00,2.82737,2.82742,2.82369,2.82685,9380000.0
2007-05-29 11:50:00,2.82746,2.82746,2.82548,2.82616,10130000.0
2007-05-29 11:51:00,2.82624,2.82644,2.82346,2.82349,6630000.0
2007-05-29 11:52:00,2.82787,2.82828,2.82699,2.82699,11260000.0
2007-05-29 11:53:00,2.82514,2.82683,2.82514,2.82594,7500000.0
2007-05-29 11:54:00,2.82704,2.82764,2.82267,2.82754,11500000.0
2007-05-29 11:55:00,2.82853,2.829,2.82436,2.82584,8630000.0
2007-05-29 11:56:00,2.82881,2.82924,2.82443,2.82443,7130000.0
2007-05-29 11:57:00,2.82276,2.82791,2.82276,2.82737,6250000.0
2007-05-29 11:59:00,2.82808,2.8291,2.8241,2.82519,9010000.0
2007-05-29 12:00:00,2.82622,2.82724,2.82357,2.82698,10260000.0
2007-05-29 12:01:00,2.82672,2.82694,2.82192,2.82192,7630000.0
2007-05-29 12:02:00,2.8205,2.82674,2.8205,2.82345,7000000.0
2007-05-29 12:03:00,2.82655,2.82684,2.82201,2.82295,6250000.0
2007-05-29 12:04:00,2.82423,2.82521,2.8204,2.82356,6250000.0
2007-05-29 12:05:00,2.825,2.8263,2.81946,2.82276,10130000.0
2007-05-29 12:06:00,2.82585,2.82638,2.8222,2.82567,7880000.0
2007-05-29 12:07:00,2.82544,2.82544,2.82066,2.82278,8880000.0
2007-05-29 12:08:00,2.82273,2.82542,2.81978,2.82269,7380000.0
2007-05-29 12:09:00,2.82511,2.82599,2.82064,2.82432,12880000.0
2007-05-29 12:10:00,2.82253,2.82546,2.81914,2.82537,10380000.0
2007-05-29 12:11:00,2.82609,2.8266,2.82306,2.82453,9000000.0
2007-05-29 12:12:00,2.82459,2.82608,2.82292,2.82451,11510000.0
2007-05-29 12:13:00,2.82413,2.82413,2.81886,2.8235,13250000.0
2007-05-29 12:14:00,2.82377,2.82468,2.81876,2.82392,8880000.0
2007-05-29 12:15:00,2.82108,2.82488,2.82108,2.82333,8500000.0
2007-05-29 12:16:00,2.82584,2.82584,2.82181,2.8221,7500000.0
2007-05-29 12:17:00,2.82505,2.82505,2.8226,2.82359,10000000.0
2007-05-29 12:18:00,2.81803,2.82454,2.81803,2.81908,6250000.0
2007-05-29 12:19:00,2.82362,2.82401,2.81666,2.82317,8250000.0
2007-05-29 12:20:00,2.8207,2.82435,2.82009,2.82373,7250000.0
2007-05-29 12:21:00,2.82233,2.82395,2.81837,2.82075,11750000.0
2007-05-29 12:22:00,2.82467,2.82467,2.82095,2.82315,6250000.0
2007-05-29 12:23:00,2.82122,2.82489,2.82027,2.82427,14380000.0
2007-05-29 12:24:00,2.81787,2.82373,2.81787,2.8211,5880000.0
2007-05-29 12:25:00,2.8247,2.82515,2.82215,2.82515,9250000.0
2007-05-29 12:26:00,2.8251,2.82514,2.82166,2.82397,10000000.0
2007-05-29 12:27:00,2.82403,2.82507,2.82072,2.82442,11000000.0
2007-05-29 12:28:00,2.82307,2.82463,2.82232,2.82247,8000000.0
2007-05-29 12:29:00,2.82196,2.82488,2.82196,2.82222,6250000.0
2007-05-29 12:30:00,2.82599,2.82599,2.82024,2.82076,5500000.0
2007-05-29 12:31:00,2.82275,2.82528,2.82137,2.82528,9380000.0
2007-05-29 12:32:00,2.8242,2.8242,2.82201,2.82228,8750000.0
2007-05-29 12:33:00,2.82314,2.82386,2.82014,2.82317,11380000.0
2007-05-29 12:34:00,2.82417,2.82511,2.82168,2.82168,9010000.0
2007-05-29 12:35:00,2.82347,2.82446,2.819,2.82243,8260000.0
2007-05-29 12:36:00,2.82353,2.82401,2.82095,2.82129,5500000.0
2007-05-29 12:37:00,2.82169,2.82429,2.81904,2.82369,12640000.0
2007-05-29 12:38:00,2.82257,2.82497,2.81724,2.82302,9750000.0
2007-05-29 12:39:00,2.82484,2.82484,2.8194,2.82363,7500000.0
2007-05-29 12:40:00,2.82026,2.82456,2.82026,2.82313,8500000.0
2007-05-29 12:41:00,2.822,2.82441,2.8207,2.82441,5630000.0
2007-05-29 12:42:00,2.82418,2.82505,2.81935,2.82505,10260000.0
2007-05-29 12:43:00,2.82362,2.82507,2.82093,2.82093,7500000.0
2007-05-29 12:44:00,2.82309,2.82541,2.82058,2.82291,9500000.0
2007-05-29 12:45:00,2.82168,2.8255,2.82168,2.82537,5750000.0
2007-05-29 12:46:00,2.82538,2.82539,2.81837,2.81837,9130000.0
2007-05-29 12:47:00,2.82391,2.82575,2.8213,2.82273,7130000.0
2007-05-29 12:48:00,2.82138,2.82528,2.81908,2.81922,6750000.0
2007-05-29 12:49:00,2.82565,2.82565,2.82315,2.8232,10750000.0
2007-05-29 12:50:00,2.82515,2.82515,2.81943,2.82245,12130000.0
2007-05-29 12:51:00,2.82547,2.82608,2.81972,2.82268,7500000.0
2007-05-29 12:52:00,2.82422,2.82422,2.81974,2.82369,6750000.0
2007-05-29 12:53:00,2.82467,2.82599,2.82317,2.82532,9250000.0
2007-05-29 12:54:00,2.82557,2.82557,2.82153,2.82391,9000000.0
2007-05-29 12:56:00,2.82391,2.82586,2.81998,2.82127,14500000.0
2007-05-29 12:57:00,2.82511,2.82641,2.82075,2.82486,10130000.0
2007-05-29 12:58:00,2.82266,2.8258,2.8203,2.82118,18250000.0
2007-05-29 12:59:00,2.82456,2.8275,2.82318,2.82481,10500000.0
2007-05-29 13:00:00,2.82637,2.82642,2.82267,2.82337,13750000.0
2007-05-29 13:01:00,2.82398,2.82629,2.82137,2.82137,9880000.0
2007-05-29 13:02:00,2.82281,2.82327,2.82097,2.82102,7250000.0
2007-05-29 13:04:00,2.82605,2.82605,2.82117,2.82117,11880000.0
2007-05-29 13:05:00,2.82647,2.82647,2.81986,2.82572,14500000.0
2007-05-29 13:06:00,2.82312,2.82478,2.82249,2.82306,11500000.0
2007-05-29 13:07:00,2.8233,2.82644,2.82,2.82265,10630000.0
2007-05-29 13:08:00,2.8225,2.82562,2.8225,2.82562,7630000.0
2007-05-29 13:09:00,2.82513,2.8258,2.82078,2.82078,7250000.0
2007-05-29 13:10:00,2.82522,2.82573,2.82166,2.82573,6510000.0
2007-05-29 13:11:00,2.82344,2.82559,2.82018,2.82485,9500000.0
2007-05-29 13:12:00,2.82619,2.82619,2.82229,2.82432,8000000.0
2007-05-29 13:13:00,2.82515,2.82714,2.82292,2.82444,9500000.0
2007-05-29 13:14:00,2.82518,2.82695,2.82343,2.82347,7380000.0
2007-05-29 13:15:00,2.82579,2.82579,2.82076,2.82096,5250000.0
2007-05-29 13:16:00,2.8231,2.82685,2.82166,2.82434,9500000.0
2007-05-29 13:17:00,2.82261,2.82569,2.82261,2.82569,6380000.0
2007-05-29 13:18:00,2.82645,2.82645,2.82163,2.82324,8250000.0
2007-05-29 13:19:00,2.82569,2.82595,2.82287,2.82287,6500000.0
2007-05-29 13:20:00,2.82382,2.82597,2.82327,2.82519,9000000.0
2007-05-29 13:21:00,2.82511,2.8261,2.82309,2.8233,10250000.0
2007-05-29 13:22:00,2.82558,2.82701,2.82414,2.82574,6500000.0
2007-05-29 13:23:00,2.82553,2.82623,2.82169,2.82314,16500000.0
2007-05-29 13:24:00,2.82282,2.82582,2.82206,2.82206,12750000.0
2007-05-29 13:25:00,2.82547,2.82602,2.82302,2.82302,10250000.0
2007-05-29 13:26:00,2.82301,2.82632,2.81939,2.82632,6250000.0
2007-05-29 13:27:00,2.82558,2.82604,2.82149,2.82585,9750000.0
2007-05-29 13:28:00,2.82558,2.82558,2.81878,2.82068,8000000.0
2007-05-29 13:29:00,2.82139,2.82521,2.82139,2.82388,7000000.0
2007-05-29 13:30:00,2.82586,2.8264,2.82022,2.82328,10000000.0
2007-05-29 13:31:00,2.82377,2.82696,2.82053,2.82319,8880000.0
2007-05-29 13:32:00,2.82644,2.82733,2.82409,2.82733,8250000.0
2007-05-29 13:33:00,2.82125,2.82696,2.82125,2.82409,6500000.0
2007-05-29 13:34:00,2.82179,2.82624,2.82082,2.82082,11010000.0
2007-05-29 13:35:00,2.82615,2.8262,2.81821,2.82243,8000000.0
2007-05-29 13:36:00,2.82349,2.82692,2.81951,2.82549,8000000.0
2007-05-29 13:37:00,2.82562,2.82575,2.82225,2.82294,7500000.0
2007-05-29 13:38:00,2.82685,2.82685,2.82179,2.82526,7750000.0
2007-05-29 13:39:00,2.82474,2.82575,2.82061,2.82314,8010000.0
2007-05-29 13:40:00,2.82315,2.82601,2.82263,2.82329,5750000.0
2007-05-29 13:41:00,2.8224,2.82607,2.821,2.8257,8380000.0
2007-05-29 13:42:00,2.82328,2.82581,2.82283,2.82283,7750000.0
2007-05-29 13:43:00,2.82663,2.82663,2.82141,2.82417,8500000.0
2007-05-29 13:44:00,2.82607,2.82714,2.82404,2.82404,8250000.0
2007-05-29 13:45:00,2.82141,2.82591,2.82141,2.82245,12750000.0
2007-05-29 13:46:00,2.82586,2.82671,2.82259,2.82388,9880000.0
2007-05-29 13:47:00,2.82279,2.82586,2.82279,2.82325,8880000.0
2007-05-29 13:48:00,2.82565,2.8264,2.82162,2.82426,10000000.0
2007-05-29 13:49:00,2.82362,2.82563,2.82278,2.82278,8250000.0
2007-05-29 13:50:00,2.82501,2.82608,2.82158,2.82252,9500000.0
2007-05-29 13:51:00,2.82527,2.82527,2.82181,2.82476,7750000.0
2007-05-29 13:52:00,2.82439,2.82526,2.82143,2.82452,12500000.0
2007-05-29 13:53:00,2.82376,2.82478,2.82093,2.82404,6000000.0
2007-05-29 13:54:00,2.82286,2.82289,2.81899,2.81899,5500000.0
2007-05-29 13:55:00,2.81991,2.82389,2.81991,2.82149,8880000.0
2007-05-29 13:56:00,2.82379,2.82379,2.82076,2.82215,8630000.0
2007-05-29 13:57:00,2.82322,2.82322,2.82035,2.82089,7880000.0
2007-05-29 13:58:00,2.82025,2.82346,2.82025,2.82074,8750000.0
2007-05-29 13:59:00,2.81995,2.82347,2.81995,2.8219,6250000.0
2007-05-29 14:00:00,2.81749,2.82377,2.81749,2.82048,9250000.0
2007-05-29 14:01:00,2.8201,2.82377,2.81928,2.82083,12750000.0
2007-05-29 14:02:00,2.82115,2.82393,2.821,2.82167,7500000.0
2007-05-29 14:03:00,2.82267,2.82336,2.81708,2.81708,7250000.0
2007-05-29 14:04:00,2.82511,2.82511,2.81969,2.82384,7000000.0
2007-05-29 14:05:00,2.82294,2.82378,2.81861,2.82073,6500000.0
2007-05-29 14:06:00,2.81881,2.82253,2.81723,2.82096,9750000.0
2007-05-29 14:07:00,2.8228,2.8228,2.8169,2.82131,7250000.0
2007-05-29 14:08:00,2.81846,2.82119,2.81677,2.82119,10500000.0
2007-05-29 14:09:00,2.8222,2.8222,2.81793,2.81879,5750000.0
2007-05-29 14:10:00,2.82232,2.82299,2.81828,2.81828,11380000.0
2007-05-29 14:11:00,2.82097,2.82171,2.81682,2.82157,5500000.0
2007-05-29 14:12:00,2.82251,2.82251,2.81705,2.82074,7130000.0
2007-05-29 14:13:00,2.81993,2.8213,2.8172,2.8209,7750000.0
2007-05-29 14:14:00,2.8215,2.8215,2.81864,2.81991,8630000.0
2007-05-29 14:15:00,2.82137,2.82197,2.81677,2.82197,9000000.0
2007-05-29 14:16:00,2.82175,2.82175,2.81713,2.81869,16000000.0
2007-05-29 14:17:00,2.82058,2.82173,2.81781,2.82173,14250000.0
2007-05-29 14:18:00,2.82131,2.8214,2.81667,2.82074,6750000.0
2007-05-29 14:19:00,2.82065,2.82189,2.81442,2.82077,11130000.0
2007-05-29 14:20:00,2.82009,2.82019,2.81643,2.81933,7250000.0
2007-05-29 14:21:00,2.81683,2.82033,2.81565,2.81949,12500000.0
2007-05-29 14:22:00,2.81244,2.82023,2.81244,2.81884,5250000.0
2007-05-29 14:23:00,2.81724,2.82097,2.81724,2.82078,9000000.0
2007-05-29 14:24:00,2.81909,2.82084,2.81616,2.82084,10750000.0
2007-05-29 14:25:00,2.81856,2.81942,2.81569,2.81901,10500000.0
2007-05-29 14:26:00,2.81625,2.82041,2.81354,2.82041,14500000.0
2007-05-29 14:27:00,2.81702,2.82013,2.81702,2.82001,12380000.0
2007-05-29 14:28:00,2.81668,2.81943,2.81625,2.81721,6250000.0
2007-05-29 14:29:00,2.81744,2.81991,2.81546,2.81991,7380000.0
2007-05-29 14:30:00,2.81397,2.82125,2.81397,2.82063,10130000.0
2007-05-29 14:31:00,2.81763,2.82233,2.81763,2.81871,7380000.0
2007-05-29 14:32:00,2.81684,2.82168,2.81521,2.82168,8380000.0
2007-05-29 14:33:00,2.82026,2.82136,2.81664,2.81664,9750000.0
2007-05-29 14:34:00,2.82096,2.82179,2.81508,2.82179,10250000.0
2007-05-29 14:35:00,2.8153,2.8219,2.8153,2.82118,9630000.0
2007-05-29 14:36:00,2.82121,2.82216,2.8185,2.82206,11000000.0
2007-05-29 14:37:00,2.81717,2.82109,2.81629,2.82072,10630000.0
2007-05-29 14:38:00,2.82148,2.82177,2.81699,2.82049,8500000.0
2007-05-29 14:39:00,2.81933,2.82078,2.81705,2.8176,9130000.0
2007-05-29 14:40:00,2.81928,2.82122,2.81837,2.81998,8630000.0
2007-05-29 14:41:00,2.82158,2.82158,2.81838,2.81904,6380000.0
2007-05-29 14:42:00,2.81869,2.82178,2.81805,2.81866,10250000.0
2007-05-29 14:43:00,2.82006,2.82205,2.81824,2.8214,7750000.0
2007-05-29 14:44:00,2.82132,2.82161,2.81763,2.82161,10750000.0
2007-05-29 14:45:00,2.81726,2.82209,2.81692,2.81692,5250000.0
2007-05-29 14:46:00,2.82285,2.82355,2.81752,2.82043,8750000.0
2007-05-29 14:47:00,2.82326,2.82353,2.81971,2.82307,10250000.0
2007-05-29 14:48:00,2.82168,2.82326,2.81834,2.82326,8500000.0
2007-05-29 14:49:00,2.82236,2.82307,2.81914,2.82099,18000000.0
2007-05-29 14:50:00,2.82401,2.82476,2.81721,2.82032,7750000.0
2007-05-29 14:51:00,2.82377,2.82377,2.82129,2.82369,5130000.0
2007-05-29 14:52:00,2.82063,2.82372,2.81759,2.82255,11260000.0
2007-05-29 14:53:00,2.81833,2.82288,2.81833,2.82251,9000000.0
2007-05-29 14:54:00,2.82204,2.82422,2.81729,2.81729,9250000.0
2007-05-29 14:55:00,2.822,2.82411,2.82109,2.82336,8260000.0
2007-05-29 14:56:00,2.82349,2.82426,2.81725,2.81725,10250000.0
2007-05-29 14:57:00,2.82563,2.82563,2.81875,2.82124,9260000.0
2007-05-29 14:58:00,2.82225,2.82381,2.81827,2.82094,8500000.0
2007-05-29 14:59:00,2.81926,2.82306,2.81849,2.82262,8000000.0
2007-05-29 15:00:00,2.82291,2.82384,2.81922,2.82384,9750000.0
2007-05-29 15:01:00,2.82306,2.82306,2.81882,2.82136,5500000.0
2007-05-29 15:02:00,2.82339,2.82346,2.81906,2.82129,11130000.0
2007-05-29 15:03:00,2.82031,2.82334,2.81613,2.81822,13130000.0
2007-05-29 15:04:00,2.82321,2.82487,2.82162,2.82261,12750000.0
2007-05-29 15:05:00,2.82388,2.82542,2.81984,2.82542,8750000.0
2007-05-29 15:06:00,2.82256,2.82514,2.82204,2.82234,8750000.0
2007-05-29 15:07:00,2.82306,2.8247,2.81859,2.8247,8000000.0
2007-05-29 15:08:00,2.82407,2.82498,2.8199,2.82177,8130000.0
2007-05-29 15:09:00,2.82337,2.82523,2.82335,2.82523,11750000.0
2007-05-29 15:10:00,2.82483,2.82512,2.8204,2.82359,11380000.0
2007-05-29 15:11:00,2.82075,2.82463,2.82075,2.82413,7750000.0
2007-05-29 15:12:00,2.82406,2.82406,2.82026,2.82225,6500000.0
2007-05-29 15:13:00,2.82255,2.82405,2.82116,2.82267,7750000.0
2007-05-29 15:14:00,2.82342,2.82439,2.81944,2.82431,11000000.0
2007-05-29 15:15:00,2.82287,2.82294,2.8184,2.82294,10000000.0
2007-05-29 15:16:00,2.82356,2.82513,2.82234,2.82319,14510000.0
2007-05-29 15:17:00,2.82268,2.82394,2.8217,2.82311,8130000.0
2007-05-29 15:18:00,2.82297,2.82465,2.8184,2.82465,9380000.0
2007-05-29 15:19:00,2.82083,2.82451,2.82078,2.82078,6880000.0
2007-05-29 15:20:00,2.82298,2.82298,2.82019,2.8206,6750000.0
2007-05-29 15:21:00,2.82124,2.8243,2.82022,2.82022,6000000.0
2007-05-29 15:22:00,2.82421,2.82455,2.81985,2.82248,12000000.0
2007-05-29 15:23:00,2.82377,2.82377,2.81835,2.82143,10500000.0
2007-05-29 15:24:00,2.81971,2.82162,2.81658,2.82162,6250000.0
2007-05-29 15:25:00,2.82125,2.82202,2.81744,2.82202,12500000.0
2007-05-29 15:26:00,2.81951,2.82151,2.81606,2.82138,6380000.0
2007-05-29 15:27:00,2.81994,2.82205,2.81557,2.8217,7000000.0
2007-05-29 15:28:00,2.82118,2.82213,2.81863,2.82171,9130000.0
2007-05-29 15:29:00,2.81987,2.82218,2.81744,2.82208,6630000.0
2007-05-29 15:30:00,2.82147,2.82256,2.81871,2.8196,11250000.0
2007-05-29 15:31:00,2.81975,2.82169,2.81737,2.8205,8750000.0
2007-05-29 15:32:00,2.82177,2.82199,2.81862,2.82199,7000000.0
2007-05-29 15:33:00,2.82151,2.82306,2.81926,2.82191,10130000.0
2007-05-29 15:34:00,2.81825,2.82168,2.8178,2.81884,5140000.0
2007-05-29 15:35:00,2.82015,2.82351,2.81972,2.81982,11380000.0
2007-05-29 15:36:00,2.82173,2.82255,2.81803,2.82151,12500000.0
2007-05-29 15:37:00,2.8188,2.82357,2.8188,2.82334,8380000.0
2007-05-29 15:38:00,2.81759,2.82205,2.81717,2.81768,8510000.0
2007-05-29 15:39:00,2.81826,2.82205,2.81544,2.81873,7750000.0
2007-05-29 15:40:00,2.82054,2.8219,2.81966,2.82029,10750000.0
2007-05-29 15:41:00,2.823,2.82371,2.82014,2.82264,6260000.0
2007-05-29 15:42:00,2.81828,2.82241,2.81771,2.81813,7750000.0
2007-05-29 15:43:00,2.82062,2.8231,2.81868,2.81868,10000000.0
2007-05-29 15:44:00,2.82291,2.82291,2.818,2.81957,6000000.0
2007-05-29 15:45:00,2.82001,2.82099,2.81704,2.82099,9500000.0
2007-05-29 15:46:00,2.81952,2.82164,2.81817,2.81817,5250000.0
2007-05-29 15:47:00,2.81797,2.82226,2.8169,2.81857,7250000.0
2007-05-29 15:48:00,2.8182,2.8211,2.81433,2.81433,6130000.0
2007-05-29 15:49:00,2.82211,2.82211,2.81581,2.82201,12130000.0
2007-05-29 15:50:00,2.81996,2.82116,2.8167,2.81984,9630000.0
2007-05-29 15:51:00,2.81904,2.82166,2.81751,2.82041,6750000.0
2007-05-29 15:52:00,2.81895,2.82068,2.8186,2.82016,6500000.0
2007-05-29 15:53:00,2.8215,2.8215,2.81626,2.81926,11510000.0
2007-05-29 15:54:00,2.82169,2.82169,2.81744,2.81744,6750000.0
2007-05-29 15:55:00,2.82067,2.82206,2.81731,2.82201,6880000.0
2007-05-29 15:56:00,2.82149,2.82149,2.8143,2.81742,5750000.0
2007-05-29 15:57:00,2.81924,2.82254,2.81796,2.81796,13250000.0
2007-05-29 15:58:00,2.82146,2.82163,2.81427,2.81427,11880000.0
2007-05-29 15:59:00,2.82107,2.82173,2.81797,2.82122,12010000.0
2007-05-29 16:00:00,2.82275,2.82381,2.81954,2.82323,10000000.0
2007-05-29 16:01:00,2.82218,2.82553,2.81836,2.82553,6000000.0
2007-05-29 16:02:00,2.82436,2.82619,2.81933,2.82458,16000000.0
2007-05-29 16:03:00,2.82662,2.82663,2.82055,2.82446,9000000.0
2007-05-29 16:04:00,2.82475,2.82567,2.82192,2.82493,8250000.0
2007-05-29 16:05:00,2.82605,2.82605,2.82205,2.82205,6750000.0
2007-05-29 16:06:00,2.82623,2.82777,2.82131,2.82257,7130000.0
2007-05-29 16:07:00,2.8265,2.82712,2.82365,2.82662,13880000.0
2007-05-29 16:08:00,2.82543,2.82758,2.82265,2.82415,10250000.0
2007-05-29 16:09:00,2.82661,2.82776,2.81997,2.82552,10380000.0
2007-05-29 16:10:00,2.8267,2.82802,2.82235,2.8268,11750000.0
2007-05-29 16:11:00,2.82421,2.82612,2.82421,2.82556,7750000.0
2007-05-29 16:12:00,2.82536,2.82752,2.82285,2.82662,6500000.0
2007-05-29 16:13:00,2.82428,2.82616,2.82138,2.82557,9880000.0
2007-05-29 16:14:00,2.82604,2.82696,2.8234,2.8254,9500000.0
2007-05-29 16:15:00,2.8253,2.82588,2.82361,2.82502,10380000.0
2007-05-29 16:16:00,2.82607,2.82621,2.82131,2.82266,6750000.0
2007-05-29 16:17:00,2.82715,2.82715,2.82305,2.82323,12500000.0
2007-05-29 16:18:00,2.82204,2.82241,2.81683,2.82197,5750000.0
2007-05-29 16:19:00,2.82665,2.82665,2.82139,2.82399,8500000.0
2007-05-29 16:20:00,2.82501,2.82693,2.82417,2.82601,9880000.0
2007-05-29 16:21:00,2.82607,2.82643,2.82076,2.82076,7500000.0
2007-05-29 16:22:00,2.82656,2.8285,2.82498,2.82663,8630000.0
2007-05-29 16:23:00,2.82433,2.82596,2.82273,2.82577,7750000.0
2007-05-29 16:24:00,2.82385,2.82877,2.82132,2.82877,7130000.0
2007-05-29 16:25:00,2.82563,2.82739,2.8232,2.8232,7500000.0
2007-05-29 16:26:00,2.82634,2.82859,2.82427,2.82427,8130000.0
2007-05-29 16:27:00,2.82519,2.8294,2.82441,2.82905,6880000.0
2007-05-29 16:28:00,2.82563,2.82941,2.82563,2.82941,5500000.0
2007-05-29 16:29:00,2.82598,2.8291,2.82598,2.82896,6000000.0
2007-05-29 16:30:00,2.82566,2.8294,2.82406,2.8294,10130000.0
2007-05-29 16:31:00,2.8256,2.82896,2.82297,2.82861,6630000.0
2007-05-29 16:32:00,2.82566,2.82865,2.82462,2.82826,10380000.0
2007-05-29 16:33:00,2.82898,2.82898,2.82503,2.82623,11380000.0
2007-05-29 16:34:00,2.8257,2.82926,2.82529,2.82911,12630000.0
2007-05-29 16:35:00,2.82596,2.83085,2.82548,2.82772,11750000.0
2007-05-29 16:36:00,2.8304,2.83175,2.8273,2.83117,10750000.0
2007-05-29 16:37:00,2.8305,2.83181,2.82776,2.83181,10130000.0
2007-05-29 16:38:00,2.82874,2.82966,2.82204,2.82966,11640000.0
2007-05-29 16:39:00,2.8263,2.82991,2.82509,2.8284,8750000.0
2007-05-29 16:40:00,2.82971,2.83101,2.82834,2.83101,7750000.0
2007-05-29 16:41:00,2.8313,2.8313,2.8259,2.82735,6000000.0
2007-05-29 16:42:00,2.83045,2.83045,2.82766,2.82886,8260000.0
2007-05-29 16:43:00,2.83066,2.83147,2.82733,2.82945,12010000.0
2007-05-29 16:44:00,2.83054,2.83233,2.8243,2.83093,10750000.0
2007-05-29 16:45:00,2.82981,2.83242,2.82915,2.83242,8130000.0
2007-05-29 16:46:00,2.82862,2.83228,2.82779,2.83045,7000000.0
2007-05-29 16:47:00,2.82867,2.8323,2.82796,2.83162,14510000.0
2007-05-29 16:48:00,2.83181,2.83181,2.82714,2.83108,5250000.0
2007-05-29 16:49:00,2.82801,2.8319,2.8272,2.83127,13260000.0
2007-05-29 16:50:00,2.82789,2.83278,2.82789,2.83185,8130000.0
2007-05-29 16:51:00,2.82943,2.83136,2.82741,2.82741,7130000.0
2007-05-29 16:52:00,2.83116,2.83177,2.82806,2.83154,8130000.0
2007-05-29 16:53:00,2.83193,2.83232,2.82602,2.83093,11380000.0
2007-05-29 16:54:00,2.8303,2.83196,2.8303,2.83193,9000000.0
2007-05-29 16:55:00,2.83134,2.83134,2.82648,2.82901,8250000.0
2007-05-29 16:56:00,2.83304,2.83359,2.82822,2.83313,9750000.0
2007-05-29 16:57:00,2.83232,2.83299,2.82986,2.82986,7000000.0
2007-05-29 16:58:00,2.83035,2.83248,2.82822,2.83211,9000000.0
2007-05-29 16:59:00,2.82615,2.83393,2.82615,2.83393,5630000.0
2007-05-29 17:00:00,2.8324,2.83474,2.8309,2.83474,8000000.0
2007-05-29 17:01:00,2.83405,2.83557,2.83084,2.83206,7250000.0
2007-05-29 17:02:00,2.83158,2.83523,2.83041,2.83523,8630000.0
2007-05-29 17:03:00,2.83181,2.83502,2.82825,2.82825,8500000.0
2007-05-29 17:04:00,2.83373,2.83409,2.8296,2.83169,7630000.0
2007-05-29 17:05:00,2.83569,2.83569,2.83029,2.83408,5510000.0
2007-05-29 17:06:00,2.83447,2.83569,2.83282,2.83569,4510000.0
2007-05-29 17:07:00,2.83552,2.83587,2.83216,2.83216,7380000.0
2007-05-29 17:08:00,2.83405,2.83522,2.83289,2.83293,14000000.0
2007-05-29 17:09:00,2.83309,2.83497,2.83085,2.83238,6750000.0
2007-05-29 17:10:00,2.83021,2.83638,2.83021,2.83638,11380000.0
2007-05-29 17:11:00,2.8335,2.83566,2.8335,2.834,5500000.0
2007-05-29 17:12:00,2.83561,2.83666,2.8323,2.83292,9500000.0
2007-05-29 17:13:00,2.83477,2.83555,2.83186,2.83377,8380000.0
2007-05-29 17:14:00,2.83461,2.83546,2.83045,2.83216,7250000.0
2007-05-29 17:15:00,2.83253,2.83474,2.8277,2.83207,8380000.0
2007-05-29 17:16:00,2.83366,2.83482,2.83185,2.83242,12630000.0
2007-05-29 17:17:00,2.83389,2.83464,2.83148,2.83148,10750000.0
2007-05-29 17:18:00,2.83082,2.83574,2.83082,2.83337,5880000.0
2007-05-29 17:19:00,2.82833,2.83604,2.82833,2.83604,9000000.0
2007-05-29 17:20:00,2.83672,2.83672,2.83314,2.83438,5500000.0
2007-05-29 17:21:00,2.83328,2.83412,2.8309,2.83412,7880000.0
2007-05-29 17:22:00,2.83272,2.83345,2.83066,2.83325,21250000.0
2007-05-29 17:23:00,2.83302,2.83458,2.82876,2.83458,11750000.0
2007-05-29 17:24:00,2.83143,2.83506,2.82929,2.835,10630000.0
2007-05-29 17:25:00,2.83332,2.83515,2.83033,2.83427,8130000.0
2007-05-29 17:26:00,2.83345,2.83458,2.82827,2.83452,10750000.0
2007-05-29 17:27:00,2.83283,2.83346,2.83017,2.83272,8760000.0
2007-05-29 17:28:00,2.83059,2.83399,2.82948,2.82966,7250000.0
2007-05-29 17:29:00,2.8299,2.83429,2.82882,2.83106,10500000.0
2007-05-29 17:30:00,2.83417,2.83442,2.83133,2.83133,7880000.0
2007-05-29 17:31:00,2.83383,2.83439,2.82707,2.82707,8760000.0
2007-05-29 17:32:00,2.83417,2.8349,2.82733,2.83424,8880000.0
2007-05-29 17:33:00,2.83438,2.83465,2.83237,2.83465,7500000.0
2007-05-29 17:34:00,2.83349,2.83421,2.83049,2.83419,6630000.0
2007-05-29 17:35:00,2.83496,2.83496,2.83058,2.83094,7380000.0
2007-05-29 17:36:00,2.83102,2.83507,2.83102,2.83507,6500000.0
2007-05-29 17:37:00,2.83459,2.8348,2.83124,2.83134,10500000.0
2007-05-29 17:38:00,2.83442,2.83554,2.83184,2.83554,9500000.0
2007-05-29 17:39:00,2.83256,2.83452,2.82835,2.83146,7380000.0
2007-05-29 17:40:00,2.83572,2.83572,2.83024,2.83449,7750000.0
2007-05-29 17:41:00,2.8329,2.83453,2.83004,2.83219,6250000.0
2007-05-29 17:42:00,2.83443,2.83544,2.83144,2.83423,11510000.0
2007-05-29 17:43:00,2.83059,2.83438,2.83059,2.83438,9500000.0
2007-05-29 17:44:00,2.83453,2.83605,2.83002,2.83455,15130000.0
2007-05-29 17:45:00,2.83517,2.83517,2.83096,2.83172,8000000.0
2007-05-29 17:46:00,2.8318,2.83434,2.83005,2.83335,6880000.0
2007-05-29 17:47:00,2.83474,2.83495,2.83017,2.8345,9630000.0
2007-05-29 17:48:00,2.83304,2.83542,2.83057,2.83308,13750000.0
2007-05-29 17:49:00,2.83213,2.83479,2.83125,2.83396,9390000.0
2007-05-29 17:50:00,2.83366,2.8356,2.82975,2.83064,9010000.0
2007-05-29 17:51:00,2.83466,2.83652,2.83172,2.83236,9750000.0
2007-05-29 17:52:00,2.83517,2.83569,2.83162,2.83162,9630000.0
2007-05-29 17:53:00,2.83524,2.83577,2.83348,2.83348,5500000.0
2007-05-29 17:54:00,2.83583,2.83784,2.83048,2.83741,13140000.0
2007-05-29 17:55:00,2.83544,2.83638,2.83365,2.83564,12380000.0
2007-05-29 17:56:00,2.83614,2.8379,2.83107,2.83191,11250000.0
2007-05-29 17:57:00,2.83617,2.8367,2.83032,2.83387,7500000.0
2007-05-29 17:58:00,2.83389,2.83707,2.83355,2.83379,9130000.0
2007-05-29 17:59:00,2.83307,2.83714,2.83281,2.83714,9000000.0
2007-05-29 18:00:00,2.83506,2.83762,2.83443,2.83547,12500000.0
2007-05-29 18:01:00,2.8355,2.83736,2.83165,2.8361,7250000.0
2007-05-29 18:02:00,2.83649,2.8373,2.83435,2.83678,16000000.0
2007-05-29 18:03:00,2.83699,2.83745,2.83366,2.83384,14130000.0
2007-05-29 18:04:00,2.83455,2.83766,2.8308,2.83223,9000000.0
2007-05-29 18:05:00,2.83705,2.83778,2.83376,2.83473,7260000.0
2007-05-29 18:06:00,2.83694,2.83825,2.83548,2.83825,7750000.0
2007-05-29 18:07:00,2.83512,2.8385,2.83512,2.83837,10000000.0
2007-05-29 18:08:00,2.8378,2.8378,2.8327,2.83771,10760000.0
2007-05-29 18:09:00,2.83767,2.83767,2.83372,2.83699,5630000.0
2007-05-29 18:10:00,2.83886,2.83911,2.83494,2.83494,8500000.0
2007-05-29 18:11:00,2.8355,2.83922,2.8355,2.83757,9880000.0
2007-05-29 18:12:00,2.83389,2.8374,2.83389,2.83661,7000000.0
2007-05-29 18:13:00,2.83882,2.83882,2.8332,2.8332,9000000.0
2007-05-29 18:14:00,2.83512,2.83843,2.8323,2.83538,8750000.0
2007-05-29 18:15:00,2.8389,2.83919,2.83643,2.83759,6750000.0
2007-05-29 18:16:00,2.83573,2.83917,2.83511,2.83693,6500000.0
2007-05-29 18:17:00,2.8392,2.8392,2.83369,2.83814,9760000.0
2007-05-29 18:18:00,2.83972,2.83972,2.83827,2.83857,5500000.0
2007-05-29 18:19:00,2.84102,2.84102,2.83401,2.83401,9250000.0
2007-05-29 18:20:00,2.84103,2.84103,2.83805,2.83805,4000000.0
2007-05-29 18:21:00,2.83951,2.8409,2.83565,2.8409,10760000.0
2007-05-29 18:22:00,2.84015,2.84085,2.83655,2.83655,6500000.0
2007-05-29 18:23:00,2.83846,2.84069,2.83574,2.83574,9010000.0
2007-05-29 18:24:00,2.83795,2.84095,2.83696,2.83738,7750000.0
2007-05-29 18:25:00,2.83857,2.83895,2.83405,2.83585,8130000.0
2007-05-29 18:26:00,2.8366,2.84148,2.8366,2.83855,6500000.0
2007-05-29 18:27:00,2.8377,2.84011,2.8377,2.84011,6750000.0
2007-05-29 18:28:00,2.84036,2.84095,2.83749,2.83749,7750000.0
2007-05-29 18:29:00,2.83905,2.84034,2.83362,2.83704,8500000.0
2007-05-29 18:30:00,2.84,2.84068,2.83692,2.83927,14130000.0
2007-05-29 18:31:00,2.83955,2.84011,2.83745,2.83767,7880000.0
2007-05-29 18:33:00,2.83848,2.84029,2.83561,2.83788,5500000.0
2007-05-29 18:34:00,2.8389,2.8403,2.83686,2.83686,9250000.0
2007-05-29 18:35:00,2.83841,2.83967,2.8333,2.83967,14130000.0
2007-05-29 18:36:00,2.83968,2.83968,2.83618,2.83669,5250000.0
2007-05-29 18:37:00,2.83892,2.83987,2.8343,2.83911,11630000.0
2007-05-29 18:38:00,2.83856,2.83883,2.83547,2.83632,8750000.0
2007-05-29 18:39:00,2.83896,2.83941,2.83562,2.83913,10000000.0
2007-05-29 18:40:00,2.836,2.8387,2.83447,2.83447,5880000.0
2007-05-29 18:41:00,2.83909,2.83909,2.83396,2.83902,7630000.0
2007-05-29 18:44:00,2.83816,2.83954,2.83351,2.83608,9250000.0
2007-05-29 18:45:00,2.8362,2.8387,2.83243,2.83411,8500000.0
2007-05-29 18:46:00,2.83948,2.83958,2.83588,2.83588,5750000.0
2007-05-29 18:47:00,2.83912,2.8392,2.83709,2.83834,5500000.0
2007-05-29 18:48:00,2.83955,2.83955,2.83387,2.83689,7500000.0
2007-05-29 18:49:00,2.83517,2.8384,2.83304,2.8356,7500000.0
2007-05-29 18:50:00,2.83936,2.83936,2.83601,2.83601,6000000.0
2007-05-29 18:51:00,2.8396,2.84044,2.83374,2.83374,5880000.0
2007-05-29 18:54:00,2.83801,2.83836,2.83367,2.83367,9500000.0
2007-05-29 18:55:00,2.83739,2.83979,2.83603,2.83783,5250000.0
2007-05-29 18:56:00,2.83571,2.83855,2.83571,2.83693,8000000.0
2007-05-29 18:57:00,2.83565,2.83934,2.83378,2.83551,11750000.0
2007-05-29 18:59:00,2.83808,2.83929,2.83355,2.83929,6380000.0
2007-05-29 19:00:00,2.83758,2.84025,2.83688,2.8392,9750000.0
2007-05-29 19:03:00,2.83622,2.8381,2.83616,2.83688,6750000.0
2007-05-29 19:04:00,2.8388,2.83923,2.83508,2.83923,10130000.0
2007-05-29 19:05:00,2.83934,2.83934,2.83635,2.83635,6250000.0
2007-05-29 19:06:00,2.83849,2.83849,2.83514,2.83514,8750000.0
2007-05-29 19:07:00,2.83829,2.83897,2.83448,2.83747,6880000.0
2007-05-29 19:08:00,2.8393,2.8393,2.83524,2.83623,9500000.0
2007-05-29 19:09:00,2.83703,2.83941,2.83472,2.83888,3750000.0
2007-05-29 19:10:00,2.83586,2.83829,2.83443,2.83778,10260000.0
2007-05-29 19:11:00,2.83313,2.83878,2.83313,2.83843,7380000.0
2007-05-29 19:12:00,2.83505,2.83913,2.83367,2.83913,8880000.0
2007-05-29 19:13:00,2.83815,2.83896,2.83559,2.83603,11250000.0
2007-05-29 19:14:00,2.83815,2.83899,2.83354,2.83618,11500000.0
2007-05-29 19:15:00,2.83914,2.84023,2.8365,2.83883,5750000.0
2007-05-29 19:16:00,2.83762,2.83827,2.83454,2.83666,7880000.0
2007-05-29 19:17:00,2.83736,2.83895,2.83303,2.83587,5500000.0
2007-05-29 19:18:00,2.83907,2.8394,2.83457,2.83457,9000000.0
2007-05-29 19:19:00,2.83839,2.83872,2.83714,2.83872,9500000.0
2007-05-29 19:20:00,2.83671,2.83925,2.83671,2.83925,5880000.0
2007-05-29 19:21:00,2.83903,2.83903,2.83521,2.83802,6000000.0
2007-05-29 19:22:00,2.836,2.83849,2.83593,2.83822,12500000.0
2007-05-29 19:23:00,2.83924,2.83924,2.83602,2.83602,8500000.0
2007-05-29 19:24:00,2.83514,2.83592,2.83514,2.83539,6000000.0
2007-05-29 19:25:00,2.83515,2.83908,2.83515,2.83908,7750000.0
2007-05-29 19:26:00,2.83666,2.83967,2.83583,2.8394,10130000.0
2007-05-29 19:27:00,2.83889,2.83969,2.83624,2.83969,5250000.0
2007-05-29 19:28:00,2.83815,2.83976,2.83731,2.83731,8750000.0
2007-05-29 19:29:00,2.83928,2.84062,2.83643,2.83999,11250000.0
2007-05-29 19:30:00,2.83982,2.84017,2.83531,2.84007,7630000.0
2007-05-29 19:31:00,2.83903,2.84152,2.83373,2.83373,7000000.0
2007-05-29 19:32:00,2.84165,2.84239,2.83859,2.84147,6250000.0
2007-05-29 19:33:00,2.84113,2.84113,2.83673,2.83673,6500000.0
2007-05-29 19:34:00,2.84077,2.84182,2.83753,2.84067,8250000.0
2007-05-29 19:35:00,2.84147,2.8418,2.83685,2.83726,8500000.0
2007-05-29 19:36:00,2.83913,2.83913,2.83357,2.83843,8250000.0
2007-05-29 19:37:00,2.84001,2.8408,2.83574,2.83887,10380000.0
2007-05-29 19:38:00,2.8403,2.84034,2.83752,2.83994,12130000.0
2007-05-29 19:39:00,2.84061,2.84113,2.83662,2.83947,8000000.0
2007-05-29 19:40:00,2.83957,2.84139,2.8388,2.83943,9750000.0
2007-05-29 19:41:00,2.83941,2.84306,2.83687,2.83978,11880000.0
2007-05-29 19:42:00,2.83878,2.84244,2.83878,2.83972,11750000.0
2007-05-29 19:43:00,2.84094,2.84256,2.83608,2.84073,6630000.0
2007-05-29 19:44:00,2.84404,2.84404,2.83755,2.84116,11500000.0
2007-05-29 19:45:00,2.84058,2.84093,2.83692,2.84023,7130000.0
2007-05-29 19:46:00,2.83957,2.84434,2.83864,2.84286,19750000.0
2007-05-29 19:47:00,2.84229,2.84487,2.84132,2.84487,6260000.0
2007-05-29 19:48:00,2.84237,2.8438,2.84147,2.84246,6250000.0
2007-05-29 19:49:00,2.84159,2.84531,2.83863,2.84508,8000000.0
2007-05-29 19:50:00,2.84127,2.84454,2.84006,2.84454,9250000.0
2007-05-29 19:51:00,2.84419,2.84444,2.8384,2.84313,8750000.0
2007-05-29 19:52:00,2.84516,2.84588,2.84046,2.844,9130000.0
2007-05-29 19:53:00,2.84202,2.84392,2.83888,2.84392,7250000.0
2007-05-29 19:54:00,2.84328,2.84401,2.84138,2.84344,17010000.0
2007-05-29 19:55:00,2.84069,2.84453,2.83738,2.84453,8380000.0
2007-05-29 19:56:00,2.84186,2.84509,2.84107,2.84509,9760000.0
2007-05-29 19:57:00,2.84169,2.8435,2.8378,2.8435,8250000.0
2007-05-29 19:58:00,2.84024,2.8434,2.84002,2.84193,7250000.0
2007-05-29 19:59:00,2.84258,2.84341,2.83746,2.84341,8000000.0
2007-05-29 20:00:00,2.844,2.844,2.84028,2.84329,7250000.0
2007-05-29 20:01:00,2.84045,2.84475,2.84045,2.84475,7250000.0
2007-05-29 20:02:00,2.84447,2.84447,2.83622,2.84312,10130000.0
2007-05-29 20:03:00,2.84111,2.84449,2.83757,2.84439,8750000.0
2007-05-29 20:04:00,2.84429,2.8443,2.84034,2.84034,8380000.0
2007-05-29 20:05:00,2.83771,2.84388,2.83771,2.84388,6250000.0
2007-05-29 20:06:00,2.83991,2.84369,2.83636,2.8404,9750000.0
2007-05-29 20:07:00,2.84105,2.84431,2.83878,2.84431,12130000.0
2007-05-29 20:08:00,2.84135,2.84358,2.84133,2.84187,6250000.0
2007-05-29 20:09:00,2.84426,2.84442,2.83906,2.84316,11000000.0
2007-05-29 20:10:00,2.84145,2.84819,2.83972,2.84449,8750000.0
2007-05-29 20:11:00,2.84107,2.8413,2.83948,2.84107,8250000.0
2007-05-29 20:12:00,2.84188,2.84459,2.84137,2.8415,10880000.0
2007-05-29 20:13:00,2.84385,2.84385,2.83871,2.83885,11500000.0
2007-05-29 20:14:00,2.84157,2.84371,2.83804,2.83804,10880000.0
2007-05-29 20:15:00,2.84012,2.84341,2.84012,2.84246,3630000.0
2007-05-29 20:16:00,2.84387,2.84454,2.84233,2.844,7380000.0
2007-05-29 20:17:00,2.84163,2.8442,2.84034,2.84392,8500000.0
2007-05-29 20:18:00,2.84286,2.84368,2.83877,2.83884,7500000.0
2007-05-29 20:19:00,2.84373,2.84392,2.84219,2.84392,5510000.0
2007-05-29 20:20:00,2.84361,2.84407,2.83863,2.83863,5750000.0
2007-05-29 20:21:00,2.83958,2.84214,2.83612,2.83612,7750000.0
2007-05-29 20:22:00,2.84339,2.84339,2.83697,2.84004,6750000.0
2007-05-29 20:23:00,2.84384,2.84384,2.84111,2.84326,5130000.0
2007-05-29 20:24:00,2.84115,2.84317,2.83941,2.83941,5130000.0
2007-05-29 20:25:00,2.84154,2.84369,2.83831,2.84087,10250000.0
2007-05-29 20:26:00,2.84416,2.84416,2.84156,2.84156,2500000.0
2007-05-29 20:27:00,2.84334,2.84334,2.84075,2.8415,5250000.0
2007-05-29 20:28:00,2.84066,2.84346,2.83928,2.84337,13500000.0
2007-05-29 20:29:00,2.83978,2.8431,2.83755,2.8431,8250000.0
2007-05-29 20:30:00,2.84114,2.84293,2.83975,2.84006,6000000.0
2007-05-29 20:31:00,2.84124,2.84293,2.84085,2.84193,9500000.0
2007-05-29 20:32:00,2.83928,2.84333,2.83928,2.84333,10500000.0
2007-05-29 20:33:00,2.84135,2.84247,2.83828,2.84195,5750000.0
2007-05-29 20:34:00,2.83956,2.84372,2.83701,2.84372,5750000.0
2007-05-29 20:36:00,2.84337,2.84337,2.84064,2.84064,15250000.0
2007-05-29 20:37:00,2.83941,2.84354,2.83821,2.84344,10500000.0
2007-05-29 20:39:00,2.84041,2.8434,2.83914,2.8434,6500000.0
2007-05-29 20:40:00,2.84175,2.84294,2.84069,2.84069,4500000.0
2007-05-29 20:41:00,2.84229,2.84325,2.84094,2.84094,6750000.0
2007-05-29 20:42:00,2.83818,2.84332,2.83818,2.84075,8750000.0
2007-05-29 20:43:00,2.84059,2.84384,2.84059,2.84384,9250000.0
2007-05-29 20:44:00,2.84225,2.84326,2.83863,2.84116,8500000.0
2007-05-29 20:45:00,2.84314,2.84314,2.84022,2.84289,4500000.0
2007-05-29 20:46:00,2.83667,2.84208,2.83477,2.83732,6250000.0
2007-05-29 20:47:00,2.84043,2.8437,2.84043,2.84213,9380000.0
2007-05-29 20:48:00,2.84342,2.84358,2.84009,2.84352,7500000.0
2007-05-29 20:49:00,2.84108,2.84292,2.83945,2.8404,3750000.0
2007-05-29 20:50:00,2.84239,2.84278,2.83991,2.84033,10000000.0
2007-05-29 20:51:00,2.84321,2.84327,2.8391,2.84033,6250000.0
2007-05-29 20:52:00,2.84352,2.84382,2.83522,2.83674,8750000.0
2007-05-29 20:54:00,2.84333,2.84333,2.83814,2.8412,7500000.0
2007-05-29 20:55:00,2.84076,2.84338,2.83829,2.84058,9250000.0
2007-05-29 20:56:00,2.84088,2.84317,2.83989,2.84116,7000000.0
2007-05-29 20:57:00,2.83984,2.84345,2.83722,2.83722,6000000.0
2007-05-29 20:58:00,2.84061,2.84359,2.8388,2.84359,5250000.0
2007-05-29 20:59:00,2.84339,2.84339,2.83514,2.84029,7250000.0
2007-05-29 21:00:00,2.8403,2.84209,2.83838,2.83863,5250000.0
2007-05-29 21:01:00,2.8414,2.84257,2.83569,2.84183,8130000.0
2007-05-29 21:02:00,2.84014,2.84331,2.83907,2.84331,4750000.0
2007-05-29 21:03:00,2.84111,2.84281,2.83678,2.84007,9010000.0
2007-05-29 21:04:00,2.83889,2.84303,2.837,2.84049,5250000.0
2007-05-29 21:05:00,2.84053,2.84275,2.83854,2.83972,10380000.0
2007-05-29 21:06:00,2.8407,2.84353,2.83816,2.841,6250000.0
2007-05-29 21:07:00,2.83948,2.84245,2.83948,2.84245,6000000.0
2007-05-29 21:08:00,2.83865,2.84229,2.83811,2.83901,6750000.0
2007-05-29 21:09:00,2.8434,2.8434,2.83914,2.83959,5500000.0
2007-05-29 21:10:00,2.84008,2.8429,2.83926,2.84066,6250000.0
2007-05-29 21:11:00,2.83758,2.84219,2.83758,2.8401,8000000.0
2007-05-29 21:12:00,2.83956,2.84,2.83808,2.83969,9000000.0
2007-05-29 21:14:00,2.84166,2.84324,2.83839,2.84053,11000000.0
2007-05-29 21:15:00,2.84052,2.84218,2.84052,2.84218,1750000.0
2007-05-29 21:17:00,2.84103,2.84297,2.84103,2.84273,6000000.0
2007-05-29 21:18:00,2.84418,2.84418,2.84037,2.84037,8000000.0
2007-05-29 21:19:00,2.84385,2.84385,2.83911,2.83979,7000000.0
2007-05-29 21:20:00,2.84443,2.84443,2.8401,2.844,5880000.0
2007-05-29 21:21:00,2.83975,2.84072,2.83943,2.84072,9260000.0
2007-05-29 21:22:00,2.84226,2.84226,2.83741,2.84143,6750000.0
2007-05-29 21:23:00,2.8432,2.84338,2.83978,2.84005,5500000.0
2007-05-29 21:24:00,2.83701,2.84245,2.83701,2.84042,8880000.0
2007-05-29 21:25:00,2.84228,2.84279,2.83772,2.84002,7500000.0
2007-05-29 21:26:00,2.83703,2.84123,2.83703,2.83925,7000000.0
2007-05-29 21:27:00,2.84044,2.84277,2.83875,2.83875,8750000.0
2007-05-29 21:31:00,2.83866,2.84268,2.83866,2.84043,6750000.0
2007-05-29 21:32:00,2.8423,2.8423,2.83924,2.83924,8250000.0
2007-05-29 21:33:00,2.84008,2.8434,2.84008,2.84025,9000000.0
2007-05-29 21:35:00,2.841,2.84277,2.83691,2.84258,11630000.0
2007-05-29 21:36:00,2.84039,2.84349,2.838,2.84099,6500000.0
2007-05-29 21:38:00,2.83884,2.84237,2.83838,2.84063,9000000.0
2007-05-29 21:39:00,2.84311,2.8435,2.84001,2.84325,6250000.0
2007-05-29 21:40:00,2.84017,2.84315,2.83901,2.84208,8750000.0
2007-05-29 21:41:00,2.84188,2.84396,2.84054,2.84072,6250000.0
2007-05-29 21:42:00,2.84359,2.84359,2.83905,2.84352,6000000.0
2007-05-29 21:43:00,2.84023,2.84218,2.84023,2.84041,5750000.0
2007-05-29 21:44:00,2.84308,2.84367,2.84024,2.84024,8750000.0
2007-05-29 21:45:00,2.84063,2.84249,2.83825,2.84183,5500000.0
2007-05-29 21:46:00,2.83987,2.84017,2.83793,2.84017,5250000.0
2007-05-29 21:47:00,2.84034,2.84255,2.83839,2.84255,5750000.0
2007-05-29 21:48:00,2.83946,2.84233,2.83946,2.84011,6750000.0
2007-05-29 21:49:00,2.8423,2.84303,2.83951,2.84026,6750000.0
2007-05-29 21:50:00,2.84077,2.8422,2.83954,2.84022,8250000.0
2007-05-29 21:51:00,2.83988,2.84234,2.83935,2.84138,5500000.0
2007-05-29 21:52:00,2.84228,2.84271,2.83914,2.84271,6750000.0
2007-05-29 21:53:00,2.84187,2.84261,2.83836,2.84157,10000000.0
2007-05-29 21:54:00,2.84285,2.84285,2.83918,2.83918,4130000.0
2007-05-29 21:56:00,2.83673,2.84041,2.83673,2.83893,4000000.0
2007-05-29 21:57:00,2.84294,2.84294,2.83798,2.84003,5380000.0
2007-05-29 21:58:00,2.84035,2.8425,2.83835,2.84207,6000000.0
2007-05-29 21:59:00,2.84215,2.84215,2.83985,2.83985,12250000.0
2007-05-29 22:00:00,2.83973,2.84088,2.8371,2.8371,3750000.0
2007-05-29 22:01:00,2.83704,2.84208,2.83704,2.84019,10250000.0
2007-05-29 22:02:00,2.83992,2.84191,2.83891,2.8398,6630000.0
2007-05-29 22:03:00,2.8417,2.84188,2.83789,2.83914,13500000.0
2007-05-29 22:05:00,2.84222,2.84316,2.83713,2.84143,13010000.0
2007-05-29 22:06:00,2.84012,2.84132,2.83844,2.83983,7000000.0
2007-05-29 22:09:00,2.84163,2.84204,2.83981,2.84182,8500000.0
2007-05-29 22:10:00,2.8407,2.84151,2.84033,2.84151,7000000.0
2007-05-29 22:12:00,2.84003,2.84123,2.83936,2.83959,8750000.0
2007-05-29 22:13:00,2.83863,2.83958,2.83768,2.83917,10250000.0
2007-05-29 22:14:00,2.84253,2.84304,2.83905,2.84007,7380000.0
2007-05-29 22:17:00,2.83988,2.84187,2.83658,2.83942,14130000.0
2007-05-29 22:18:00,2.83907,2.84159,2.8344,2.84073,11760000.0
2007-05-29 22:19:00,2.8388,2.84217,2.8388,2.84034,12250000.0
2007-05-29 22:20:00,2.84,2.84231,2.83799,2.83926,14000000.0
2007-05-29 22:22:00,2.83892,2.84193,2.83665,2.84193,7250000.0
2007-05-29 22:23:00,2.84168,2.84168,2.83873,2.84093,6010000.0
2007-05-29 22:24:00,2.83826,2.84129,2.83572,2.83572,6010000.0
2007-05-29 22:25:00,2.83857,2.83915,2.83708,2.83912,5890000.0
2007-05-29 22:26:00,2.839,2.8416,2.839,2.83975,6760000.0
2007-05-29 22:27:00,2.83744,2.84156,2.83744,2.83786,8880000.0
2007-05-29 22:28:00,2.83987,2.84084,2.83895,2.83895,5380000.0
2007-05-29 22:29:00,2.83939,2.84229,2.83939,2.84229,5000000.0
2007-05-29 22:30:00,2.83849,2.84172,2.83344,2.83716,10640000.0
2007-05-29 22:31:00,2.83963,2.8406,2.83661,2.83955,7510000.0
2007-05-29 22:32:00,2.84134,2.84247,2.83744,2.84247,6500000.0
2007-05-29 22:33:00,2.83941,2.84118,2.83761,2.83971,8380000.0
2007-05-29 22:34:00,2.83912,2.83927,2.83833,2.83863,7260000.0
2007-05-29 22:35:00,2.84132,2.84132,2.83687,2.83954,5760000.0
2007-05-29 22:36:00,2.8399,2.84143,2.83698,2.83959,5880000.0
2007-05-29 22:37:00,2.84074,2.84086,2.83938,2.84041,6260000.0
2007-05-29 22:38:00,2.83791,2.84089,2.83791,2.8384,6260000.0
2007-05-29 22:39:00,2.83993,2.84067,2.83813,2.83813,8380000.0
2007-05-29 22:40:00,2.83979,2.84167,2.83948,2.83948,8130000.0
2007-05-29 22:41:00,2.83961,2.84044,2.83578,2.83883,8630000.0
2007-05-29 22:42:00,2.83933,2.84109,2.83865,2.84109,5380000.0
2007-05-29 22:43:00,2.84084,2.84146,2.83951,2.83956,7250000.0
2007-05-29 22:45:00,2.83978,2.84146,2.83962,2.83962,14750000.0
2007-05-29 22:46:00,2.83613,2.84133,2.83613,2.84133,7500000.0
2007-05-29 22:47:00,2.84056,2.84203,2.83751,2.83751,6000000.0
2007-05-29 22:48:00,2.83615,2.84169,2.83615,2.83898,6500000.0
2007-05-29 22:51:00,2.83908,2.84188,2.83837,2.84181,8880000.0
2007-05-29 22:52:00,2.8413,2.8413,2.83632,2.83971,16000000.0
2007-05-29 22:53:00,2.8407,2.84224,2.837,2.84014,6250000.0
2007-05-29 22:54:00,2.83838,2.84179,2.83838,2.84179,5880000.0
2007-05-29 22:56:00,2.84149,2.84193,2.83802,2.83996,11750000.0
2007-05-29 22:57:00,2.84024,2.84192,2.83543,2.84021,13500000.0
2007-05-29 22:59:00,2.83983,2.84113,2.83684,2.83684,6000000.0
2007-05-29 23:00:00,2.83962,2.8417,2.83786,2.83965,8750000.0
2007-05-29 23:02:00,2.84012,2.84135,2.83729,2.83806,9380000.0
2007-05-29 23:03:00,2.83967,2.84237,2.83681,2.84192,22880000.0
2007-05-29 23:04:00,2.83769,2.84078,2.83639,2.84078,12000000.0
2007-05-29 23:05:00,2.84,2.84176,2.83955,2.83955,8130000.0
2007-05-29 23:06:00,2.8373,2.8406,2.8373,2.83996,10000000.0
2007-05-29 23:07:00,2.84034,2.84084,2.84034,2.84084,1130000.0
2007-05-29 23:08:00,2.83908,2.84145,2.83888,2.83888,9010000.0
2007-05-29 23:09:00,2.83643,2.84156,2.83643,2.83933,10000000.0
2007-05-29 23:12:00,2.83851,2.84153,2.83781,2.84014,8750000.0
2007-05-29 23:14:00,2.84127,2.84137,2.83863,2.84137,5130000.0
2007-05-29 23:15:00,2.84063,2.84264,2.84063,2.84142,8500000.0
2007-05-29 23:16:00,2.84083,2.84225,2.84043,2.8419,10000000.0
2007-05-29 23:17:00,2.84131,2.84269,2.83756,2.84269,5250000.0
2007-05-29 23:18:00,2.84155,2.84361,2.84057,2.84147,8500000.0
2007-05-29 23:19:00,2.84141,2.84244,2.84037,2.84112,6000000.0
2007-05-29 23:20:00,2.84052,2.84052,2.83862,2.84052,4000000.0
2007-05-29 23:21:00,2.84021,2.84302,2.83647,2.84302,12750000.0
2007-05-29 23:22:00,2.84099,2.84208,2.84021,2.84208,4000000.0
2007-05-29 23:23:00,2.84067,2.84067,2.83868,2.84052,3000000.0
2007-05-29 23:24:00,2.84074,2.84272,2.84074,2.84272,7130000.0
2007-05-29 23:25:00,2.84097,2.84269,2.8393,2.84269,9000000.0
2007-05-29 23:26:00,2.8411,2.84236,2.83931,2.84073,6380000.0
2007-05-29 23:27:00,2.84083,2.84272,2.83834,2.84175,13880000.0
2007-05-29 23:30:00,2.83838,2.8424,2.83838,2.8424,2500000.0
2007-05-29 23:31:00,2.8414,2.84244,2.8372,2.83955,8500000.0
2007-05-29 23:32:00,2.84137,2.84389,2.8399,2.84076,5380000.0
2007-05-29 23:33:00,2.84118,2.84118,2.83778,2.8408,6500000.0
2007-05-29 23:34:00,2.8409,2.84361,2.83902,2.84135,8880000.0
2007-05-29 23:35:00,2.84064,2.84366,2.84047,2.84314,10500000.0
2007-05-29 23:36:00,2.84143,2.84352,2.8385,2.84328,9000000.0
2007-05-29 23:37:00,2.84198,2.84363,2.83957,2.84363,10130000.0
2007-05-29 23:38:00,2.84158,2.84177,2.83632,2.84073,6000000.0
2007-05-29 23:39:00,2.84255,2.84263,2.8417,2.84183,8250000.0
2007-05-29 23:40:00,2.84169,2.84335,2.84169,2.84335,6250000.0
2007-05-29 23:41:00,2.84105,2.84274,2.84014,2.84014,9000000.0
2007-05-29 23:42:00,2.84187,2.84322,2.83857,2.84189,6750000.0
2007-05-29 23:43:00,2.84149,2.84318,2.84003,2.84318,6500000.0
2007-05-29 23:44:00,2.83784,2.84347,2.83784,2.84347,5880000.0
2007-05-29 23:45:00,2.8414,2.84321,2.83957,2.83957,6500000.0
2007-05-29 23:46:00,2.84165,2.84309,2.83949,2.84066,8630000.0
2007-05-29 23:47:00,2.84134,2.84388,2.84134,2.84312,8880000.0
2007-05-29 23:48:00,2.84127,2.84153,2.83868,2.84153,10750000.0
2007-05-29 23:49:00,2.84071,2.84282,2.84071,2.84113,8500000.0
2007-05-29 23:50:00,2.84003,2.84362,2.83971,2.84359,9000000.0
2007-05-29 23:51:00,2.83876,2.84354,2.83876,2.84157,12250000.0
2007-05-29 23:52:00,2.84117,2.84279,2.83727,2.84279,5880000.0
2007-05-29 23:53:00,2.83914,2.84377,2.83914,2.84377,7130000.0
2007-05-29 23:54:00,2.84176,2.84347,2.83905,2.84292,6630000.0
2007-05-29 23:55:00,2.84272,2.84326,2.83836,2.84326,11500000.0
2007-05-29 23:56:00,2.84061,2.84107,2.8371,2.84062,7880000.0
2007-05-29 23:57:00,2.84129,2.84244,2.84053,2.84242,9500000.0
2007-05-29 23:58:00,2.84366,2.84366,2.83784,2.84089,6000000.0
2007-05-29 23:59:00,2.83762,2.84337,2.83762,2.84337,7500000.0
2007-05-30 00:00:00,2.84046,2.84268,2.83936,2.84234,8380000.0
2007-05-30 00:01:00,2.84087,2.84256,2.83814,2.84256,8750000.0
2007-05-30 00:02:00,2.84139,2.84231,2.84035,2.84101,6000000.0
2007-05-30 00:03:00,2.8412,2.84376,2.83974,2.84137,6000000.0
2007-05-30 00:04:00,2.84043,2.84208,2.84043,2.84208,3750000.0
2007-05-30 00:05:00,2.84087,2.84231,2.83656,2.83656,4880000.0
2007-05-30 00:06:00,2.84114,2.84153,2.83584,2.83584,9010000.0
2007-05-30 00:07:00,2.83956,2.84309,2.83953,2.84256,7000000.0
2007-05-30 00:08:00,2.84121,2.84247,2.8411,2.84224,9750000.0
2007-05-30 00:09:00,2.83899,2.84182,2.83728,2.83728,5500000.0
2007-05-30 00:10:00,2.84137,2.84267,2.83697,2.83697,7500000.0
2007-05-30 00:12:00,2.84059,2.84249,2.83743,2.84249,6000000.0
2007-05-30 00:13:00,2.84093,2.84245,2.83871,2.84072,8630000.0
2007-05-30 00:14:00,2.83967,2.84265,2.8389,2.84265,12000000.0
2007-05-30 00:15:00,2.84062,2.84103,2.83647,2.83647,8630000.0
2007-05-30 00:16:00,2.84195,2.84417,2.8394,2.84181,11010000.0
2007-05-30 00:19:00,2.84245,2.84309,2.84019,2.84098,4500000.0
2007-05-30 00:20:00,2.8424,2.84265,2.83726,2.83919,14000000.0
2007-05-30 00:23:00,2.84255,2.84304,2.83849,2.8428,7000000.0
2007-05-30 00:24:00,2.84158,2.84221,2.83957,2.84088,7750000.0
2007-05-30 00:25:00,2.84185,2.84287,2.84125,2.84125,6000000.0
2007-05-30 00:27:00,2.84112,2.84276,2.83877,2.84105,9130000.0
2007-05-30 00:28:00,2.84088,2.84266,2.83899,2.84266,7000000.0
2007-05-30 00:29:00,2.84121,2.84313,2.84082,2.84313,4880000.0
2007-05-30 00:30:00,2.8415,2.84285,2.83935,2.84008,7510000.0
2007-05-30 00:31:00,2.84239,2.8425,2.84051,2.84051,5750000.0
2007-05-30 00:32:00,2.83898,2.84132,2.83893,2.84081,6000000.0
2007-05-30 00:34:00,2.83962,2.8414,2.83675,2.83701,4500000.0
2007-05-30 00:37:00,2.84188,2.84335,2.83846,2.84196,5750000.0
2007-05-30 00:38:00,2.84048,2.84283,2.83725,2.84283,6250000.0
2007-05-30 00:39:00,2.84085,2.84274,2.83849,2.84086,8000000.0
2007-05-30 00:41:00,2.84124,2.84283,2.83942,2.84128,6760000.0
2007-05-30 00:43:00,2.84072,2.8424,2.83853,2.8424,5750000.0
2007-05-30 00:44:00,2.84124,2.84297,2.83837,2.84151,5500000.0
2007-05-30 00:45:00,2.84221,2.84236,2.83867,2.83898,8500000.0
2007-05-30 00:46:00,2.83934,2.84418,2.83846,2.83941,8750000.0
2007-05-30 00:47:00,2.83858,2.84102,2.83683,2.84042,5500000.0
2007-05-30 00:48:00,2.84087,2.84249,2.83887,2.84071,8880000.0
2007-05-30 00:49:00,2.84048,2.84206,2.8403,2.84154,8000000.0
2007-05-30 00:50:00,2.84274,2.84274,2.84025,2.84025,6500000.0
2007-05-30 00:51:00,2.84005,2.84355,2.8366,2.84334,7250000.0
2007-05-30 00:53:00,2.84143,2.84356,2.84039,2.84131,11500000.0
2007-05-30 00:57:00,2.84144,2.84396,2.84032,2.84396,6250000.0
2007-05-30 00:58:00,2.84165,2.84341,2.8388,2.84341,10130000.0
2007-05-30 00:59:00,2.84124,2.84318,2.83936,2.84318,5500000.0
2007-05-30 01:00:00,2.8416,2.84339,2.8399,2.84339,5750000.0
2007-05-30 01:01:00,2.84148,2.84357,2.84023,2.84357,5500000.0
2007-05-30 01:02:00,2.84208,2.84393,2.84097,2.84211,11380000.0
2007-05-30 01:03:00,2.83944,2.84278,2.83944,2.84236,5250000.0
2007-05-30 01:04:00,2.84147,2.84402,2.83995,2.84402,7130000.0
2007-05-30 01:05:00,2.84181,2.84181,2.83918,2.84113,5500000.0
2007-05-30 01:06:00,2.84101,2.84335,2.84101,2.84335,5750000.0
2007-05-30 01:08:00,2.84155,2.84314,2.83866,2.84141,7380000.0
2007-05-30 01:09:00,2.84046,2.84257,2.83909,2.83909,7750000.0
2007-05-30 01:10:00,2.84048,2.84314,2.84048,2.84311,7500000.0
2007-05-30 01:11:00,2.8417,2.84261,2.83849,2.84114,7880000.0
2007-05-30 01:12:00,2.84178,2.84346,2.84003,2.84234,9500000.0
2007-05-30 01:13:00,2.84126,2.84317,2.84022,2.84148,8750000.0
2007-05-30 01:14:00,2.83772,2.84267,2.83772,2.84267,5750000.0
2007-05-30 01:15:00,2.84281,2.84289,2.83955,2.84268,7000000.0
2007-05-30 01:16:00,2.84138,2.84403,2.84032,2.84032,5500000.0
2007-05-30 01:17:00,2.83747,2.84212,2.83747,2.84068,6750000.0
2007-05-30 01:18:00,2.84188,2.84255,2.83762,2.83925,7750000.0
2007-05-30 01:19:00,2.84298,2.84306,2.83897,2.84306,6250000.0
2007-05-30 01:20:00,2.84148,2.84328,2.83974,2.83974,8250000.0
2007-05-30 01:21:00,2.84266,2.8432,2.83904,2.83923,7500000.0
2007-05-30 01:22:00,2.84194,2.8434,2.83668,2.84127,9380000.0
2007-05-30 01:24:00,2.83984,2.84299,2.83927,2.83989,9000000.0
2007-05-30 01:26:00,2.84049,2.8427,2.8381,2.8381,7510000.0
2007-05-30 01:27:00,2.83991,2.84247,2.83855,2.84027,6000000.0
2007-05-30 01:28:00,2.83731,2.8422,2.83731,2.83961,5130000.0
2007-05-30 01:29:00,2.84216,2.84238,2.83778,2.84103,6500000.0
2007-05-30 01:30:00,2.84158,2.84446,2.8389,2.84035,7750000.0
2007-05-30 01:32:00,2.84274,2.84274,2.83753,2.84041,7750000.0
2007-05-30 01:33:00,2.84043,2.84169,2.83832,2.84113,7250000.0
2007-05-30 01:34:00,2.8422,2.8422,2.83724,2.83886,7500000.0
2007-05-30 01:35:00,2.83908,2.84214,2.83688,2.83688,6250000.0
2007-05-30 01:36:00,2.84117,2.8431,2.83797,2.84223,7500000.0
2007-05-30 01:37:00,2.84134,2.84178,2.84018,2.84122,5750000.0
2007-05-30 01:38:00,2.83747,2.8424,2.83747,2.83905,6500000.0
2007-05-30 01:39:00,2.84229,2.84237,2.83637,2.84034,5750000.0
2007-05-30 01:40:00,2.83784,2.84327,2.83744,2.84105,6500000.0
2007-05-30 01:41:00,2.84119,2.84235,2.83859,2.83969,5260000.0
2007-05-30 01:42:00,2.84108,2.8418,2.83666,2.8371,7500000.0
2007-05-30 01:45:00,2.83726,2.84232,2.83726,2.84043,8750000.0
2007-05-30 01:46:00,2.84211,2.84274,2.8406,2.84274,5750000.0
2007-05-30 01:47:00,2.84065,2.84214,2.83523,2.83523,5750000.0
2007-05-30 01:48:00,2.83719,2.84222,2.83719,2.8417,7250000.0
2007-05-30 01:49:00,2.84196,2.84368,2.83614,2.83614,7250000.0
2007-05-30 01:50:00,2.84121,2.8431,2.83865,2.84135,7000000.0
2007-05-30 01:51:00,2.84078,2.84267,2.83652,2.84237,5630000.0
2007-05-30 01:52:00,2.84134,2.84218,2.84054,2.84054,6000000.0
2007-05-30 01:53:00,2.84,2.84123,2.8381,2.84,6500000.0
2007-05-30 01:54:00,2.84024,2.84251,2.83734,2.84001,6750000.0
2007-05-30 01:55:00,2.83762,2.84412,2.83762,2.84142,8500000.0
2007-05-30 01:56:00,2.8432,2.8432,2.84127,2.84127,4000000.0
2007-05-30 01:57:00,2.84052,2.84367,2.84052,2.84165,7000000.0
2007-05-30 01:58:00,2.84224,2.84268,2.83911,2.84117,10250000.0
2007-05-30 02:00:00,2.83993,2.84195,2.83993,2.84007,3750000.0
2007-05-30 02:01:00,2.84055,2.84163,2.83865,2.84035,10500000.0
2007-05-30 02:02:00,2.8398,2.84166,2.8398,2.84166,8750000.0
2007-05-30 02:03:00,2.83838,2.84181,2.83733,2.83991,6250000.0
2007-05-30 02:04:00,2.83785,2.84117,2.83785,2.84117,7000000.0
2007-05-30 02:05:00,2.84068,2.84153,2.83963,2.84153,8500000.0
2007-05-30 02:06:00,2.83809,2.84093,2.83787,2.83787,6250000.0
2007-05-30 02:07:00,2.83932,2.84126,2.83682,2.83958,8000000.0
2007-05-30 02:08:00,2.84056,2.84087,2.83965,2.83965,8750000.0
2007-05-30 02:09:00,2.83985,2.84168,2.83812,2.84168,6500000.0
2007-05-30 02:10:00,2.84016,2.84162,2.8377,2.84015,8500000.0
2007-05-30 02:11:00,2.83978,2.8412,2.83788,2.8412,5500000.0
2007-05-30 02:12:00,2.83953,2.84153,2.83864,2.83864,10250000.0
2007-05-30 02:13:00,2.84055,2.8419,2.84055,2.84176,4000000.0
2007-05-30 02:14:00,2.84106,2.84165,2.8406,2.84165,8750000.0
2007-05-30 02:15:00,2.83906,2.84373,2.83851,2.84151,8250000.0
2007-05-30 02:17:00,2.83974,2.84165,2.83781,2.84165,6000000.0
2007-05-30 02:18:00,2.83965,2.841,2.83691,2.83931,5250000.0
2007-05-30 02:19:00,2.83899,2.84064,2.83899,2.83967,4250000.0
2007-05-30 02:20:00,2.83835,2.84166,2.83835,2.84002,9750000.0
2007-05-30 02:21:00,2.83884,2.8418,2.83884,2.8418,6000000.0
2007-05-30 02:22:00,2.83962,2.84174,2.83611,2.84166,6000000.0
2007-05-30 02:23:00,2.83995,2.84181,2.8387,2.84146,5250000.0
2007-05-30 02:24:00,2.84157,2.84178,2.8404,2.84103,7750000.0
2007-05-30 02:25:00,2.83974,2.84286,2.83956,2.8418,10500000.0
2007-05-30 02:26:00,2.83816,2.84248,2.83816,2.841,6750000.0
2007-05-30 02:27:00,2.84082,2.84306,2.83773,2.841,8500000.0
2007-05-30 02:28:00,2.84243,2.84316,2.83867,2.84316,8000000.0
2007-05-30 02:29:00,2.83969,2.84264,2.83969,2.84053,6750000.0
2007-05-30 02:30:00,2.84115,2.8433,2.83825,2.83881,8250000.0
2007-05-30 02:32:00,2.83907,2.84253,2.83907,2.84138,6000000.0
2007-05-30 02:33:00,2.84092,2.84285,2.84092,2.84152,5500000.0
2007-05-30 02:34:00,2.84335,2.84335,2.83961,2.84138,8750000.0
2007-05-30 02:35:00,2.84066,2.84383,2.83881,2.8422,11000000.0
2007-05-30 02:36:00,2.84224,2.84309,2.83939,2.84248,7500000.0
2007-05-30 02:37:00,2.84305,2.84363,2.84235,2.84363,6750000.0
2007-05-30 02:38:00,2.84409,2.84409,2.84187,2.84373,5250000.0
2007-05-30 02:39:00,2.84081,2.84391,2.84081,2.84171,6000000.0
2007-05-30 02:40:00,2.84209,2.84387,2.84108,2.84235,6250000.0
2007-05-30 02:43:00,2.8423,2.84454,2.84002,2.84002,6250000.0
2007-05-30 02:44:00,2.8425,2.84418,2.8425,2.84418,3250000.0
2007-05-30 02:45:00,2.8391,2.84374,2.8391,2.84259,9250000.0
2007-05-30 02:46:00,2.84147,2.84435,2.84147,2.84435,8500000.0
2007-05-30 02:47:00,2.84336,2.84387,2.84181,2.84216,7000000.0
2007-05-30 02:48:00,2.84258,2.84391,2.84213,2.84213,9750000.0
2007-05-30 02:51:00,2.84295,2.84409,2.83964,2.84238,7750000.0
2007-05-30 02:52:00,2.84173,2.84341,2.84173,2.84188,9380000.0
2007-05-30 02:53:00,2.84161,2.84367,2.83863,2.84235,6380000.0
2007-05-30 02:54:00,2.84364,2.84429,2.8401,2.84241,9880000.0
2007-05-30 02:55:00,2.8424,2.8445,2.83809,2.83987,14390000.0
2007-05-30 02:56:00,2.84085,2.84302,2.84085,2.84261,5880000.0
2007-05-30 02:58:00,2.83714,2.8438,2.83714,2.8438,6750000.0
2007-05-30 03:03:00,2.84208,2.84361,2.84158,2.84218,5750000.0
2007-05-30 03:06:00,2.84221,2.84352,2.83873,2.84187,20260000.0
2007-05-30 03:07:00,2.8436,2.84395,2.83848,2.8421,10880000.0
2007-05-30 03:08:00,2.84423,2.84434,2.83944,2.84227,7500000.0
2007-05-30 03:10:00,2.84178,2.84411,2.83806,2.84411,10500000.0
2007-05-30 03:11:00,2.83893,2.84411,2.83893,2.84411,10000000.0
2007-05-30 03:12:00,2.84355,2.84378,2.84022,2.84212,8500000.0
2007-05-30 03:16:00,2.84178,2.84392,2.83862,2.83862,7000000.0
2007-05-30 03:17:00,2.83868,2.84393,2.83868,2.84393,7250000.0
2007-05-30 03:18:00,2.84234,2.84475,2.84085,2.84475,7000000.0
2007-05-30 03:19:00,2.84232,2.84459,2.84216,2.84399,9250000.0
2007-05-30 03:20:00,2.84035,2.84448,2.84035,2.84318,5500000.0
2007-05-30 03:21:00,2.83974,2.84447,2.83974,2.84426,8250000.0
2007-05-30 03:22:00,2.84142,2.84602,2.84078,2.8433,8750000.0
2007-05-30 03:23:00,2.84449,2.84463,2.84128,2.84282,8250000.0
2007-05-30 03:24:00,2.84096,2.84351,2.84096,2.84259,5500000.0
2007-05-30 03:25:00,2.84365,2.8443,2.84022,2.8443,9000000.0
2007-05-30 03:26:00,2.84272,2.84333,2.84103,2.84333,7500000.0
2007-05-30 03:27:00,2.8452,2.8452,2.84149,2.84296,8250000.0
2007-05-30 03:28:00,2.84177,2.84454,2.83759,2.83759,7000000.0
2007-05-30 03:29:00,2.83947,2.8442,2.8394,2.8442,6500000.0
2007-05-30 03:30:00,2.84296,2.84382,2.84136,2.84289,4500000.0
2007-05-30 03:31:00,2.84088,2.84391,2.83843,2.84116,7250000.0
2007-05-30 03:32:00,2.84256,2.84368,2.84022,2.84355,7750000.0
2007-05-30 03:33:00,2.84055,2.84241,2.83963,2.83963,9000000.0
2007-05-30 03:34:00,2.84156,2.84156,2.83662,2.84008,8500000.0
2007-05-30 03:35:00,2.83945,2.84248,2.83786,2.84248,7750000.0
2007-05-30 03:36:00,2.83927,2.84213,2.83724,2.83853,7250000.0
2007-05-30 03:37:00,2.84117,2.84188,2.83968,2.84187,8750000.0
2007-05-30 03:38:00,2.84071,2.84145,2.83795,2.84061,10500000.0
2007-05-30 03:39:00,2.84112,2.8419,2.83736,2.8419,8130000.0
2007-05-30 03:40:00,2.8401,2.84213,2.83863,2.84213,4000000.0
2007-05-30 03:41:00,2.83974,2.84234,2.83723,2.84232,8130000.0
2007-05-30 03:42:00,2.84081,2.8414,2.8375,2.84137,5750000.0
2007-05-30 03:43:00,2.84224,2.84234,2.83826,2.83947,8250000.0
2007-05-30 03:44:00,2.83913,2.84331,2.83913,2.84088,7500000.0
2007-05-30 03:45:00,2.84266,2.84395,2.83982,2.8424,11380000.0
2007-05-30 03:46:00,2.84212,2.84262,2.83882,2.83953,6630000.0
2007-05-30 03:47:00,2.84201,2.84201,2.83719,2.83719,7750000.0
2007-05-30 03:48:00,2.84093,2.84275,2.8389,2.8389,11000000.0
2007-05-30 03:49:00,2.84017,2.84135,2.83842,2.83851,6250000.0
2007-05-30 03:50:00,2.84144,2.84149,2.83684,2.84087,5880000.0
2007-05-30 03:51:00,2.84034,2.8422,2.83867,2.84209,7500000.0
2007-05-30 03:52:00,2.84056,2.84169,2.83605,2.83605,5500000.0
2007-05-30 03:53:00,2.84179,2.84244,2.84038,2.84234,8250000.0
2007-05-30 03:54:00,2.84251,2.84251,2.83919,2.84227,8130000.0
2007-05-30 03:55:00,2.8416,2.84254,2.83727,2.84254,8500000.0
2007-05-30 03:56:00,2.83915,2.84064,2.83723,2.83723,5500000.0
2007-05-30 03:57:00,2.84099,2.8421,2.84035,2.84156,9380000.0
2007-05-30 03:58:00,2.8406,2.842,2.83991,2.84045,9500000.0
2007-05-30 03:59:00,2.83885,2.84188,2.83885,2.84082,7250000.0
2007-05-30 04:00:00,2.8411,2.84203,2.84045,2.84065,11750000.0
2007-05-30 04:01:00,2.84202,2.84283,2.83926,2.84276,9500000.0
2007-05-30 04:02:00,2.84127,2.84232,2.84064,2.84232,9000000.0
2007-05-30 04:03:00,2.83908,2.84251,2.83722,2.83722,5750000.0
2007-05-30 04:04:00,2.84199,2.84291,2.84042,2.84042,11250000.0
2007-05-30 04:05:00,2.84062,2.84173,2.83736,2.84026,6500000.0
2007-05-30 04:06:00,2.84034,2.8422,2.84034,2.84126,6250000.0
2007-05-30 04:07:00,2.83815,2.84258,2.83815,2.84258,6500000.0
2007-05-30 04:08:00,2.84219,2.84219,2.83858,2.83891,9750000.0
2007-05-30 04:09:00,2.83744,2.84266,2.83744,2.84001,8500000.0
2007-05-30 04:10:00,2.843,2.843,2.83918,2.8408,11500000.0
2007-05-30 04:11:00,2.84173,2.84248,2.83805,2.84241,6500000.0
2007-05-30 04:12:00,2.84268,2.84268,2.83774,2.84061,9250000.0
2007-05-30 04:13:00,2.83908,2.8418,2.83692,2.84042,6130000.0
2007-05-30 04:16:00,2.84241,2.84301,2.83878,2.84249,9500000.0
2007-05-30 04:17:00,2.83991,2.84254,2.83991,2.84078,11250000.0
2007-05-30 04:18:00,2.84169,2.84169,2.84019,2.8407,6130000.0
2007-05-30 04:19:00,2.84024,2.84204,2.83957,2.84029,10630000.0
2007-05-30 04:20:00,2.84295,2.84295,2.83868,2.83868,11000000.0
2007-05-30 04:21:00,2.83963,2.84125,2.83665,2.83951,9000000.0
2007-05-30 04:22:00,2.84038,2.84086,2.83664,2.83955,6130000.0
2007-05-30 04:23:00,2.84112,2.8416,2.83734,2.83956,8130000.0
2007-05-30 04:24:00,2.84042,2.8411,2.8377,2.8377,9750000.0
2007-05-30 04:25:00,2.8393,2.843,2.83792,2.84206,9500000.0
2007-05-30 04:26:00,2.83999,2.84211,2.83734,2.83734,7380000.0
2007-05-30 04:27:00,2.83928,2.84274,2.83826,2.84183,5500000.0
2007-05-30 04:28:00,2.84158,2.84158,2.83969,2.84144,8500000.0
2007-05-30 04:29:00,2.83894,2.84111,2.83694,2.84111,12010000.0
2007-05-30 04:30:00,2.83744,2.8402,2.83744,2.83915,13130000.0
2007-05-30 04:31:00,2.83913,2.84077,2.83913,2.83993,6250000.0
2007-05-30 04:32:00,2.83979,2.84172,2.83745,2.84172,6750000.0
2007-05-30 04:33:00,2.83611,2.84146,2.83611,2.83898,8130000.0
2007-05-30 04:34:00,2.83998,2.84135,2.8399,2.84064,9000000.0
2007-05-30 04:35:00,2.83869,2.84182,2.83869,2.84182,5500000.0
2007-05-30 04:36:00,2.83966,2.84146,2.83582,2.84146,12000000.0
2007-05-30 04:39:00,2.83648,2.84093,2.83648,2.83967,11630000.0
2007-05-30 04:41:00,2.84054,2.84202,2.83954,2.84177,6250000.0
2007-05-30 04:42:00,2.84135,2.84164,2.83963,2.84164,6250000.0
2007-05-30 04:44:00,2.8396,2.8416,2.83839,2.83839,5500000.0
2007-05-30 04:46:00,2.84076,2.84145,2.83733,2.84011,10130000.0
2007-05-30 04:47:00,2.83833,2.84173,2.83811,2.84071,5130000.0
2007-05-30 04:48:00,2.84128,2.8427,2.83997,2.84028,9130000.0
2007-05-30 04:50:00,2.84012,2.84257,2.83816,2.8425,9770000.0
2007-05-30 04:51:00,2.8407,2.84207,2.83885,2.84189,9000000.0
2007-05-30 04:52:00,2.84016,2.84159,2.83743,2.8399,8000000.0
2007-05-30 04:53:00,2.83985,2.84067,2.83963,2.84008,7000000.0
2007-05-30 04:54:00,2.84201,2.8421,2.83823,2.84143,9880000.0
2007-05-30 04:55:00,2.8427,2.8427,2.83912,2.83959,6000000.0
2007-05-30 04:56:00,2.84255,2.84255,2.83886,2.83991,8250000.0
2007-05-30 04:57:00,2.83948,2.84142,2.83697,2.83697,7000000.0
2007-05-30 04:58:00,2.84004,2.84146,2.83786,2.84146,4500000.0
2007-05-30 04:59:00,2.83664,2.84164,2.83664,2.8394,6880000.0
2007-05-30 05:00:00,2.84148,2.84148,2.83704,2.83765,9250000.0
2007-05-30 05:03:00,2.84119,2.84292,2.84023,2.84023,5500000.0
2007-05-30 05:04:00,2.83819,2.8413,2.83819,2.83946,6250000.0
2007-05-30 05:06:00,2.84018,2.84148,2.83993,2.84118,8640000.0
2007-05-30 05:07:00,2.84151,2.8416,2.83713,2.83713,6130000.0
2007-05-30 05:08:00,2.84078,2.84254,2.83851,2.84009,9130000.0
2007-05-30 05:09:00,2.83881,2.84091,2.83595,2.83773,15880000.0
2007-05-30 05:10:00,2.83959,2.84139,2.83927,2.84034,6000000.0
2007-05-30 05:11:00,2.84006,2.84233,2.83909,2.84005,10630000.0
2007-05-30 05:12:00,2.84099,2.84099,2.83779,2.84068,6130000.0
2007-05-30 05:13:00,2.8381,2.84244,2.83601,2.83601,7750000.0
2007-05-30 05:14:00,2.83923,2.84273,2.83634,2.84016,8130000.0
2007-05-30 05:15:00,2.83737,2.8424,2.83737,2.8418,11250000.0
2007-05-30 05:16:00,2.84194,2.84227,2.83871,2.8403,6000000.0
2007-05-30 05:17:00,2.84144,2.84172,2.83921,2.83997,5250000.0
2007-05-30 05:18:00,2.84032,2.84152,2.83824,2.83824,5750000.0
2007-05-30 05:19:00,2.84017,2.84155,2.83891,2.84146,11630000.0
2007-05-30 05:20:00,2.83726,2.84315,2.83726,2.84061,6250000.0
2007-05-30 05:21:00,2.84045,2.84209,2.83941,2.84048,6500000.0
2007-05-30 05:24:00,2.83873,2.84225,2.83506,2.83506,9140000.0
2007-05-30 05:25:00,2.84246,2.84246,2.8384,2.83883,6380000.0
2007-05-30 05:30:00,2.83965,2.84264,2.83881,2.83945,8250000.0
2007-05-30 05:31:00,2.84296,2.84309,2.83719,2.84296,15750000.0
2007-05-30 05:32:00,2.84078,2.84457,2.84078,2.84268,11250000.0
2007-05-30 05:33:00,2.84124,2.8427,2.84001,2.8427,9000000.0
2007-05-30 05:34:00,2.84133,2.84214,2.84084,2.84104,5750000.0
2007-05-30 05:35:00,2.84311,2.84311,2.83944,2.84107,11750000.0
2007-05-30 05:36:00,2.84109,2.84288,2.83837,2.84098,16000000.0
2007-05-30 05:37:00,2.84132,2.84272,2.84092,2.84267,13250000.0
2007-05-30 05:38:00,2.8409,2.84092,2.8403,2.84092,3250000.0
2007-05-30 05:39:00,2.83784,2.84253,2.83784,2.84248,14000000.0
2007-05-30 05:40:00,2.84168,2.84326,2.83862,2.84175,7750000.0
2007-05-30 05:41:00,2.8424,2.84362,2.84022,2.84188,12250000.0
2007-05-30 05:42:00,2.83764,2.84265,2.83764,2.84031,9000000.0
2007-05-30 05:43:00,2.84099,2.84193,2.83662,2.84193,6000000.0
2007-05-30 05:44:00,2.84071,2.84227,2.83976,2.84066,6500000.0
2007-05-30 05:45:00,2.84229,2.84229,2.84067,2.84067,13000000.0
2007-05-30 05:49:00,2.83714,2.84192,2.83714,2.84017,5260000.0
2007-05-30 05:51:00,2.84176,2.84197,2.83929,2.84197,5500000.0
2007-05-30 05:56:00,2.84097,2.84167,2.84097,2.84167,4000000.0
2007-05-30 05:57:00,2.84024,2.84222,2.83768,2.84115,10260000.0
2007-05-30 05:58:00,2.84247,2.84247,2.83956,2.83981,9260000.0
2007-05-30 05:59:00,2.8393,2.84199,2.83921,2.84199,5630000.0
2007-05-30 06:00:00,2.84169,2.8437,2.83796,2.83796,17000000.0
2007-05-30 06:01:00,2.84171,2.84368,2.83633,2.84058,6880000.0
2007-05-30 06:02:00,2.84225,2.84288,2.83836,2.84088,5010000.0
2007-05-30 06:03:00,2.84271,2.84271,2.83956,2.84062,9500000.0
2007-05-30 06:04:00,2.84217,2.84217,2.84059,2.84152,8380000.0
2007-05-30 06:05:00,2.84306,2.84306,2.83712,2.84069,7000000.0
2007-05-30 06:08:00,2.84068,2.84199,2.8376,2.83912,6250000.0
2007-05-30 06:09:00,2.84255,2.84255,2.83701,2.83701,9250000.0
2007-05-30 06:10:00,2.84031,2.84145,2.83663,2.83759,7500000.0
2007-05-30 06:11:00,2.84077,2.84214,2.83803,2.84022,8250000.0
2007-05-30 06:14:00,2.84082,2.84229,2.83886,2.8405,8510000.0
2007-05-30 06:15:00,2.84002,2.84002,2.83778,2.83837,5500000.0
2007-05-30 06:16:00,2.8403,2.84182,2.83959,2.84182,11630000.0
2007-05-30 06:17:00,2.84033,2.84255,2.83725,2.84069,11380000.0
2007-05-30 06:18:00,2.84094,2.84227,2.83738,2.84202,9000000.0
2007-05-30 06:19:00,2.84206,2.84273,2.84045,2.84045,8250000.0
2007-05-30 06:20:00,2.83761,2.84172,2.83758,2.83928,6000000.0
2007-05-30 06:21:00,2.84104,2.84257,2.83987,2.84257,6000000.0
2007-05-30 06:22:00,2.84149,2.84149,2.83871,2.83965,6000000.0
2007-05-30 06:24:00,2.84246,2.84256,2.83709,2.84191,6250000.0
2007-05-30 06:25:00,2.84127,2.84372,2.83959,2.84156,9760000.0
2007-05-30 06:26:00,2.83837,2.84053,2.83837,2.84053,5630000.0
2007-05-30 06:27:00,2.84032,2.8405,2.83853,2.8405,6750000.0
2007-05-30 06:28:00,2.83801,2.84154,2.83698,2.83698,8500000.0
2007-05-30 06:41:00,2.84108,2.84215,2.83602,2.84043,7500000.0
2007-05-30 06:43:00,2.83908,2.84118,2.83808,2.84096,4500000.0
2007-05-30 06:48:00,2.84045,2.84262,2.83932,2.84262,6010000.0
2007-05-30 06:50:00,2.84157,2.84279,2.83794,2.84183,10000000.0
2007-05-30 06:51:00,2.83972,2.84271,2.83684,2.84112,8750000.0
2007-05-30 06:52:00,2.84072,2.84256,2.83695,2.84137,5750000.0
2007-05-30 06:53:00,2.84141,2.84268,2.83795,2.84268,6500000.0
2007-05-30 06:54:00,2.83981,2.84273,2.83981,2.84273,3750000.0
2007-05-30 06:55:00,2.84114,2.8432,2.8377,2.84117,12500000.0
2007-05-30 06:56:00,2.84253,2.84416,2.83894,2.84166,6250000.0
2007-05-30 06:57:00,2.84221,2.84251,2.8387,2.84208,6750000.0
2007-05-30 06:58:00,2.84017,2.84216,2.84003,2.84216,8750000.0
2007-05-30 06:59:00,2.83867,2.84235,2.83867,2.83964,8250000.0
2007-05-30 07:00:00,2.84273,2.84352,2.83852,2.84279,11000000.0
2007-05-30 07:01:00,2.84351,2.84368,2.84341,2.84352,5500000.0
2007-05-30 07:02:00,2.84255,2.84255,2.83736,2.84223,7500000.0
2007-05-30 07:03:00,2.84153,2.84337,2.83944,2.84337,8000000.0
2007-05-30 07:04:00,2.83778,2.84308,2.83778,2.84308,9000000.0
2007-05-30 07:05:00,2.84115,2.84261,2.84044,2.8405,8250000.0
2007-05-30 07:06:00,2.84346,2.84346,2.83907,2.84125,7000000.0
2007-05-30 07:07:00,2.84173,2.84315,2.83688,2.8414,6000000.0
2007-05-30 07:08:00,2.84372,2.84372,2.84306,2.84306,1750000.0
2007-05-30 07:09:00,2.84106,2.84379,2.83927,2.8431,7750000.0
2007-05-30 07:10:00,2.8415,2.8428,2.83944,2.84087,9000000.0
2007-05-30 07:11:00,2.84177,2.84422,2.84177,2.8436,7250000.0
2007-05-30 07:12:00,2.84106,2.84311,2.8384,2.84311,7000000.0
2007-05-30 07:13:00,2.84025,2.84065,2.83693,2.83693,5750000.0
2007-05-30 07:14:00,2.84276,2.84352,2.84146,2.84234,8250000.0
2007-05-30 07:16:00,2.84016,2.84227,2.84016,2.84227,6750000.0
2007-05-30 07:17:00,2.84092,2.84344,2.84092,2.84287,8250000.0
2007-05-30 07:19:00,2.84121,2.8435,2.83981,2.8435,6750000.0
2007-05-30 07:20:00,2.83685,2.84086,2.83685,2.83946,5750000.0
2007-05-30 07:21:00,2.84007,2.84272,2.84007,2.84108,7500000.0
2007-05-30 07:22:00,2.83776,2.84277,2.83776,2.83898,6130000.0
2007-05-30 07:23:00,2.83739,2.84286,2.83739,2.83918,6750000.0
2007-05-30 07:24:00,2.84071,2.84127,2.83943,2.84071,7250000.0
2007-05-30 07:25:00,2.84442,2.84442,2.83936,2.83936,6880000.0
2007-05-30 07:26:00,2.84196,2.84318,2.83958,2.84033,6000000.0
2007-05-30 07:27:00,2.84038,2.84399,2.83912,2.84126,6500000.0
2007-05-30 07:28:00,2.84062,2.84392,2.83887,2.84209,5630000.0
2007-05-30 07:29:00,2.84287,2.84557,2.84182,2.84182,12000000.0
2007-05-30 07:30:00,2.8434,2.8434,2.83807,2.84139,9630000.0
2007-05-30 07:31:00,2.83977,2.84515,2.83977,2.84388,8750000.0
2007-05-30 07:32:00,2.84361,2.84613,2.84045,2.84239,5880000.0
2007-05-30 07:33:00,2.84298,2.84431,2.84033,2.84407,7000000.0
2007-05-30 07:34:00,2.8437,2.84484,2.84308,2.84308,7630000.0
2007-05-30 07:35:00,2.8421,2.84549,2.84114,2.84114,8510000.0
2007-05-30 07:36:00,2.84074,2.84445,2.83978,2.84325,5750000.0
2007-05-30 07:37:00,2.84286,2.84441,2.84286,2.84289,7250000.0
2007-05-30 07:38:00,2.84071,2.84492,2.84018,2.84352,6500000.0
2007-05-30 07:39:00,2.84324,2.84454,2.8392,2.84408,7000000.0
2007-05-30 07:40:00,2.84256,2.84518,2.84256,2.84502,6500000.0
2007-05-30 07:41:00,2.84493,2.84493,2.84093,2.84093,7250000.0
2007-05-30 07:42:00,2.84317,2.84536,2.84028,2.84488,7000000.0
2007-05-30 07:43:00,2.84258,2.84502,2.84009,2.84009,8000000.0
2007-05-30 07:44:00,2.84532,2.84532,2.84082,2.842,6380000.0
2007-05-30 07:45:00,2.84511,2.84511,2.84333,2.8445,5500000.0
2007-05-30 07:46:00,2.84227,2.84378,2.83999,2.83999,6750000.0
2007-05-30 07:47:00,2.84096,2.84474,2.84096,2.84236,9000000.0
2007-05-30 07:48:00,2.84317,2.84368,2.84041,2.84108,5500000.0
2007-05-30 07:49:00,2.84315,2.84401,2.84084,2.84103,9750000.0
2007-05-30 07:50:00,2.84442,2.84442,2.84139,2.84149,5500000.0
2007-05-30 07:51:00,2.8407,2.84436,2.83791,2.83791,8250000.0
2007-05-30 07:53:00,2.84347,2.84471,2.83899,2.84201,8000000.0
2007-05-30 07:54:00,2.84522,2.84524,2.84235,2.84418,8000000.0
2007-05-30 07:55:00,2.84524,2.84539,2.84114,2.84242,8000000.0
2007-05-30 07:57:00,2.84557,2.84557,2.84177,2.8451,14380000.0
2007-05-30 07:58:00,2.84392,2.84552,2.83918,2.84544,7000000.0
2007-05-30 07:59:00,2.84205,2.84509,2.84119,2.84218,9750000.0
2007-05-30 08:00:00,2.84515,2.84534,2.84027,2.84309,5250000.0
2007-05-30 08:01:00,2.8415,2.84515,2.83878,2.84452,9750000.0
2007-05-30 08:02:00,2.84212,2.8444,2.84046,2.84319,6630000.0
2007-05-30 08:03:00,2.84227,2.84628,2.84227,2.8451,10250000.0
2007-05-30 08:04:00,2.84581,2.84648,2.83946,2.84202,9630000.0
2007-05-30 08:05:00,2.84165,2.84744,2.84165,2.84352,8500000.0
2007-05-30 08:06:00,2.84446,2.84706,2.84237,2.84641,8130000.0
2007-05-30 08:07:00,2.84213,2.84701,2.84213,2.84701,6750000.0
2007-05-30 08:08:00,2.84577,2.84667,2.84187,2.84627,9750000.0
2007-05-30 08:09:00,2.84282,2.84735,2.84282,2.84454,8630000.0
2007-05-30 08:10:00,2.84428,2.8473,2.84313,2.84619,7760000.0
2007-05-30 08:11:00,2.84451,2.84763,2.84384,2.84569,5880000.0
2007-05-30 08:12:00,2.84474,2.84741,2.84122,2.84703,6630000.0
2007-05-30 08:13:00,2.84808,2.8485,2.84562,2.84655,8000000.0
2007-05-30 08:14:00,2.8475,2.84766,2.84288,2.84498,12130000.0
2007-05-30 08:15:00,2.84421,2.84806,2.84421,2.84794,5510000.0
2007-05-30 08:16:00,2.84386,2.84748,2.84386,2.84644,7500000.0
2007-05-30 08:17:00,2.84806,2.84806,2.84466,2.84466,8500000.0
2007-05-30 08:18:00,2.84509,2.84645,2.84113,2.8442,7890000.0
2007-05-30 08:19:00,2.84617,2.84806,2.84407,2.84631,8630000.0
2007-05-30 08:20:00,2.8444,2.84674,2.8426,2.84487,6500000.0
2007-05-30 08:21:00,2.84401,2.84814,2.8423,2.84814,12250000.0
2007-05-30 08:22:00,2.84527,2.84719,2.84421,2.84429,11000000.0
2007-05-30 08:23:00,2.84524,2.8481,2.84503,2.84503,7250000.0
2007-05-30 08:24:00,2.84574,2.84688,2.84095,2.84154,8130000.0
2007-05-30 08:25:00,2.84343,2.84642,2.84343,2.84568,5500000.0
2007-05-30 08:26:00,2.84425,2.8476,2.84227,2.8476,11630000.0
2007-05-30 08:27:00,2.84424,2.84846,2.84346,2.84846,7500000.0
2007-05-30 08:28:00,2.84484,2.84713,2.84298,2.84609,9500000.0
2007-05-30 08:29:00,2.84763,2.84828,2.84223,2.84223,6380000.0
2007-05-30 08:30:00,2.84536,2.84536,2.84133,2.84427,13880000.0
2007-05-30 08:31:00,2.83989,2.84565,2.8384,2.84565,5250000.0
2007-05-30 08:32:00,2.84072,2.84274,2.83824,2.84184,10630000.0
2007-05-30 08:33:00,2.8446,2.84582,2.84245,2.84387,5500000.0
2007-05-30 08:34:00,2.84221,2.84565,2.84221,2.84484,8000000.0
2007-05-30 08:35:00,2.84509,2.84515,2.84226,2.84245,6880000.0
2007-05-30 08:36:00,2.84487,2.84487,2.83863,2.83995,5750000.0
2007-05-30 08:37:00,2.84304,2.84443,2.84117,2.84199,8250000.0
2007-05-30 08:38:00,2.84552,2.84562,2.83996,2.84414,5750000.0
2007-05-30 08:39:00,2.84454,2.84658,2.84175,2.84658,11500000.0
2007-05-30 08:40:00,2.84334,2.84605,2.84058,2.84605,7130000.0
2007-05-30 08:41:00,2.84275,2.84688,2.84214,2.84324,16250000.0
2007-05-30 08:42:00,2.84771,2.84771,2.84326,2.84452,8130000.0
2007-05-30 08:43:00,2.84607,2.8498,2.84307,2.84713,14380000.0
2007-05-30 08:44:00,2.84598,2.84981,2.84462,2.84752,4880000.0
2007-05-30 08:45:00,2.84849,2.8489,2.84498,2.84785,7000000.0
2007-05-30 08:46:00,2.85101,2.85101,2.84422,2.84668,8000000.0
2007-05-30 08:47:00,2.8477,2.84816,2.84668,2.84688,3750000.0
2007-05-30 08:48:00,2.84952,2.85042,2.84323,2.84765,14000000.0
2007-05-30 08:49:00,2.84789,2.84829,2.8446,2.84649,7250000.0
2007-05-30 08:50:00,2.84759,2.84912,2.84639,2.84719,6760000.0
2007-05-30 08:51:00,2.84643,2.8503,2.84643,2.84869,11000000.0
2007-05-30 08:52:00,2.84472,2.84971,2.84472,2.84971,10380000.0
2007-05-30 08:53:00,2.84646,2.851,2.84356,2.84745,8880000.0
2007-05-30 08:54:00,2.84714,2.84929,2.84408,2.84892,7380000.0
2007-05-30 08:55:00,2.84895,2.84994,2.84822,2.8497,5500000.0
2007-05-30 08:56:00,2.84971,2.85063,2.8482,2.84838,4140000.0
2007-05-30 08:57:00,2.8461,2.85111,2.8441,2.84999,10760000.0
2007-05-30 08:58:00,2.85168,2.85168,2.84685,2.85069,5880000.0
2007-05-30 08:59:00,2.85283,2.85283,2.84732,2.84856,11750000.0
2007-05-30 09:00:00,2.84928,2.85208,2.84835,2.84986,8000000.0
2007-05-30 09:01:00,2.85227,2.8527,2.84663,2.84675,10250000.0
2007-05-30 09:02:00,2.84791,2.85194,2.84568,2.85194,9380000.0
2007-05-30 09:03:00,2.8494,2.85191,2.84729,2.85103,13000000.0
2007-05-30 09:04:00,2.85108,2.85209,2.8481,2.85044,8130000.0
2007-05-30 09:05:00,2.85163,2.85234,2.84923,2.85065,13500000.0
2007-05-30 09:06:00,2.85204,2.85204,2.84863,2.84881,8130000.0
2007-05-30 09:07:00,2.85237,2.85237,2.84658,2.8501,9250000.0
2007-05-30 09:08:00,2.8523,2.8523,2.84799,2.85068,16250000.0
2007-05-30 09:09:00,2.85059,2.85103,2.84751,2.85002,6750000.0
2007-05-30 09:10:00,2.85115,2.8514,2.8472,2.85033,6500000.0
2007-05-30 09:11:00,2.848,2.85037,2.84482,2.8474,6000000.0
2007-05-30 09:12:00,2.85123,2.85123,2.84489,2.85034,7000000.0
2007-05-30 09:13:00,2.8485,2.85007,2.84541,2.84996,8130000.0
2007-05-30 09:14:00,2.85031,2.85135,2.84708,2.84789,9380000.0
2007-05-30 09:15:00,2.85063,2.85124,2.84529,2.84903,14760000.0
2007-05-30 09:16:00,2.84746,2.85122,2.84533,2.85014,9000000.0
2007-05-30 09:17:00,2.84955,2.85136,2.84828,2.85114,8760000.0
2007-05-30 09:18:00,2.85013,2.85128,2.84455,2.845,7500000.0
2007-05-30 09:19:00,2.84977,2.85089,2.84324,2.84748,6750000.0
2007-05-30 09:20:00,2.84613,2.84823,2.84613,2.84808,5880000.0
2007-05-30 09:21:00,2.84673,2.84823,2.84103,2.8476,10250000.0
2007-05-30 09:22:00,2.84277,2.84722,2.84277,2.84532,8500000.0
2007-05-30 09:23:00,2.84735,2.84798,2.84472,2.84798,11130000.0
2007-05-30 09:24:00,2.84578,2.84857,2.84578,2.84857,6380000.0
2007-05-30 09:25:00,2.84376,2.84858,2.84296,2.84773,12890000.0
2007-05-30 09:26:00,2.84552,2.85043,2.84506,2.84682,10630000.0
2007-05-30 09:27:00,2.84902,2.8506,2.84509,2.84509,11000000.0
2007-05-30 09:28:00,2.8511,2.8511,2.84725,2.84983,10880000.0
2007-05-30 09:29:00,2.84641,2.85045,2.8449,2.84967,14000000.0
2007-05-30 09:30:00,2.84856,2.84993,2.84554,2.84927,7000000.0
2007-05-30 09:31:00,2.84967,2.8502,2.84402,2.84864,6500000.0
2007-05-30 09:32:00,2.84663,2.84836,2.84246,2.84603,7880000.0
2007-05-30 09:33:00,2.84906,2.8494,2.84324,2.84831,7500000.0
2007-05-30 09:34:00,2.84912,2.84934,2.84585,2.84585,8130000.0
2007-05-30 09:35:00,2.84626,2.84959,2.8435,2.84859,14500000.0
2007-05-30 09:36:00,2.8489,2.84929,2.8455,2.84892,6750000.0
2007-05-30 09:37:00,2.84622,2.84953,2.84425,2.84425,9380000.0
2007-05-30 09:38:00,2.84619,2.84927,2.84382,2.84587,5250000.0
2007-05-30 09:39:00,2.84349,2.8489,2.84349,2.84625,8500000.0
2007-05-30 09:40:00,2.84367,2.84884,2.84367,2.84806,6000000.0
2007-05-30 09:41:00,2.84566,2.8496,2.84407,2.8496,14750000.0
2007-05-30 09:42:00,2.84591,2.84867,2.84315,2.84646,16630000.0
2007-05-30 09:43:00,2.84509,2.84986,2.84498,2.84639,11130000.0
2007-05-30 09:44:00,2.84714,2.84921,2.84529,2.84675,6250000.0
2007-05-30 09:45:00,2.84944,2.84965,2.84681,2.84886,12250000.0
2007-05-30 09:46:00,2.8478,2.85042,2.84492,2.85009,8250000.0
2007-05-30 09:47:00,2.85017,2.85109,2.84414,2.84414,5510000.0
2007-05-30 09:48:00,2.84747,2.84865,2.84538,2.84857,9380000.0
2007-05-30 09:49:00,2.84598,2.84893,2.84473,2.84473,6130000.0
2007-05-30 09:50:00,2.8466,2.84897,2.84499,2.8481,7250000.0
2007-05-30 09:51:00,2.84788,2.84925,2.845,2.84925,8250000.0
2007-05-30 09:52:00,2.84729,2.84876,2.84353,2.84876,11260000.0
2007-05-30 09:53:00,2.84744,2.84864,2.84406,2.84533,7760000.0
2007-05-30 09:54:00,2.8491,2.84965,2.84686,2.84836,5250000.0
2007-05-30 09:55:00,2.84823,2.84979,2.84706,2.84979,5750000.0
2007-05-30 09:56:00,2.85074,2.85076,2.84773,2.84773,6750000.0
2007-05-30 09:57:00,2.84981,2.85095,2.84365,2.84718,11630000.0
2007-05-30 09:58:00,2.84659,2.85008,2.84626,2.84891,12750000.0
2007-05-30 09:59:00,2.84883,2.84972,2.84331,2.84892,10750000.0
2007-05-30 10:00:00,2.85043,2.85043,2.84472,2.85018,5750000.0
2007-05-30 10:01:00,2.85042,2.85144,2.84882,2.85144,6000000.0
2007-05-30 10:02:00,2.84532,2.85018,2.84477,2.84692,8380000.0
2007-05-30 10:03:00,2.85077,2.851,2.84681,2.85008,10380000.0
2007-05-30 10:04:00,2.84813,2.85033,2.84693,2.85011,5500000.0
2007-05-30 10:05:00,2.85024,2.85032,2.84682,2.84787,9000000.0
2007-05-30 10:06:00,2.84972,2.84973,2.84399,2.84882,9630000.0
2007-05-30 10:07:00,2.84867,2.8494,2.84675,2.84875,5500000.0
2007-05-30 10:08:00,2.8471,2.8499,2.84516,2.84864,9750000.0
2007-05-30 10:09:00,2.84821,2.85035,2.84498,2.84567,9250000.0
2007-05-30 10:10:00,2.84879,2.85053,2.84348,2.84348,10630000.0
2007-05-30 10:11:00,2.84778,2.85043,2.84608,2.84653,5880000.0
2007-05-30 10:12:00,2.84762,2.84859,2.84201,2.84574,6500000.0
2007-05-30 10:13:00,2.84661,2.85044,2.84586,2.84705,11130000.0
2007-05-30 10:14:00,2.8495,2.8495,2.84474,2.84808,7630000.0
2007-05-30 10:15:00,2.8487,2.84892,2.84396,2.84892,10000000.0
2007-05-30 10:16:00,2.84856,2.84856,2.84579,2.84729,6130000.0
2007-05-30 10:17:00,2.84522,2.84877,2.84522,2.84835,10380000.0
2007-05-30 10:18:00,2.84494,2.84795,2.84411,2.84411,10750000.0
2007-05-30 10:19:00,2.8471,2.84763,2.84374,2.84763,8510000.0
2007-05-30 10:20:00,2.84319,2.84677,2.84319,2.8457,7880000.0
2007-05-30 10:21:00,2.84776,2.84776,2.84162,2.84445,11130000.0
2007-05-30 10:22:00,2.84731,2.84731,2.84263,2.84411,7380000.0
2007-05-30 10:23:00,2.84621,2.8472,2.84193,2.84617,7130000.0
2007-05-30 10:24:00,2.84787,2.84891,2.84105,2.84105,5380000.0
2007-05-30 10:25:00,2.84535,2.84725,2.84297,2.84642,7250000.0
2007-05-30 10:26:00,2.84605,2.84784,2.84313,2.84667,8130000.0
2007-05-30 10:27:00,2.84321,2.84729,2.84107,2.84107,7000000.0
2007-05-30 10:28:00,2.84223,2.84614,2.84184,2.84614,6250000.0
2007-05-30 10:29:00,2.8462,2.84632,2.84347,2.84526,8760000.0
2007-05-30 10:30:00,2.84695,2.84695,2.84314,2.84588,6880000.0
2007-05-30 10:31:00,2.84678,2.84689,2.8441,2.84633,8500000.0
2007-05-30 10:32:00,2.84594,2.84696,2.84056,2.84473,14000000.0
2007-05-30 10:33:00,2.84631,2.84674,2.84243,2.84243,7380000.0
2007-05-30 10:34:00,2.84229,2.8458,2.84229,2.84506,9000000.0
2007-05-30 10:35:00,2.84504,2.84634,2.84232,2.84403,6000000.0
2007-05-30 10:36:00,2.84434,2.84633,2.84307,2.84562,9750000.0
2007-05-30 10:37:00,2.84254,2.84574,2.8422,2.84499,8010000.0
2007-05-30 10:38:00,2.84574,2.84574,2.84057,2.84478,8750000.0
2007-05-30 10:39:00,2.84438,2.84506,2.84123,2.84245,10000000.0
2007-05-30 10:40:00,2.84432,2.84432,2.84231,2.84368,10250000.0
2007-05-30 10:41:00,2.84212,2.84314,2.83934,2.84188,10000000.0
2007-05-30 10:42:00,2.84195,2.84271,2.84043,2.84237,7500000.0
2007-05-30 10:43:00,2.84043,2.84446,2.84043,2.84446,7380000.0
2007-05-30 10:44:00,2.84023,2.84427,2.8402,2.8402,13380000.0
2007-05-30 10:45:00,2.84106,2.84265,2.8386,2.84205,7380000.0
2007-05-30 10:46:00,2.84466,2.84466,2.83953,2.84256,7000000.0
2007-05-30 10:47:00,2.84049,2.84143,2.83778,2.83927,9130000.0
2007-05-30 10:48:00,2.84234,2.843,2.83988,2.84289,8130000.0
2007-05-30 10:49:00,2.83998,2.84373,2.83703,2.84234,8880000.0
2007-05-30 10:50:00,2.8432,2.84331,2.83989,2.84022,6000000.0
2007-05-30 10:51:00,2.83958,2.84251,2.8369,2.8369,11750000.0
2007-05-30 10:52:00,2.84053,2.84317,2.83995,2.84308,14750000.0
2007-05-30 10:53:00,2.84164,2.84254,2.83782,2.84172,9000000.0
2007-05-30 10:54:00,2.84375,2.84375,2.83861,2.84101,6750000.0
2007-05-30 10:55:00,2.8426,2.84346,2.84044,2.84053,8000000.0
2007-05-30 10:56:00,2.84131,2.84334,2.84016,2.84016,11750000.0
2007-05-30 10:57:00,2.83962,2.84457,2.83962,2.84457,8130000.0
2007-05-30 10:58:00,2.84444,2.84615,2.83804,2.84378,7000000.0
2007-05-30 10:59:00,2.84449,2.84561,2.83943,2.84561,6630000.0
2007-05-30 11:00:00,2.84058,2.84516,2.83931,2.84461,11000000.0
2007-05-30 11:01:00,2.84562,2.84562,2.83946,2.84193,9130000.0
2007-05-30 11:02:00,2.84568,2.84568,2.84038,2.84038,7750000.0
2007-05-30 11:03:00,2.84623,2.84623,2.84278,2.84563,7250000.0
2007-05-30 11:04:00,2.84188,2.84531,2.84188,2.84526,6250000.0
2007-05-30 11:05:00,2.8432,2.84396,2.84107,2.84147,9880000.0
2007-05-30 11:06:00,2.84314,2.84551,2.84074,2.84384,8250000.0
2007-05-30 11:07:00,2.8444,2.84512,2.84079,2.84079,5500000.0
2007-05-30 11:08:00,2.8451,2.8451,2.83998,2.84259,5750000.0
2007-05-30 11:09:00,2.84608,2.84608,2.84047,2.84544,9630000.0
2007-05-30 11:10:00,2.84464,2.84515,2.84026,2.84463,7130000.0
2007-05-30 11:11:00,2.84614,2.84624,2.83948,2.84293,6750000.0
2007-05-30 11:12:00,2.84603,2.84658,2.84256,2.84428,5880000.0
2007-05-30 11:13:00,2.84681,2.84681,2.84234,2.84382,11380000.0
2007-05-30 11:14:00,2.84435,2.84717,2.84327,2.84717,9250000.0
2007-05-30 11:15:00,2.8433,2.84569,2.8433,2.84406,10750000.0
2007-05-30 11:16:00,2.84508,2.84508,2.84126,2.84388,5500000.0
2007-05-30 11:17:00,2.84257,2.84634,2.84207,2.84473,9880000.0
2007-05-30 11:18:00,2.84348,2.84926,2.84348,2.84632,8750000.0
2007-05-30 11:19:00,2.84494,2.84831,2.84284,2.84803,7250000.0
2007-05-30 11:20:00,2.84737,2.84786,2.84166,2.8464,6250000.0
2007-05-30 11:21:00,2.84827,2.84827,2.84201,2.84666,10750000.0
2007-05-30 11:22:00,2.84421,2.84709,2.8429,2.8429,6510000.0
2007-05-30 11:23:00,2.84616,2.84828,2.84108,2.84424,15000000.0
2007-05-30 11:24:00,2.84699,2.84716,2.84534,2.8466,6500000.0
2007-05-30 11:25:00,2.84228,2.84824,2.841,2.84641,11380000.0
2007-05-30 11:26:00,2.84467,2.84907,2.84252,2.84907,13500000.0
2007-05-30 11:27:00,2.8467,2.84797,2.84351,2.84708,7630000.0
2007-05-30 11:28:00,2.84795,2.84801,2.84557,2.84584,7630000.0
2007-05-30 11:29:00,2.84661,2.84901,2.8453,2.84818,5500000.0
2007-05-30 11:30:00,2.84677,2.8488,2.84419,2.8488,6380000.0
2007-05-30 11:31:00,2.84912,2.84912,2.84378,2.84759,9000000.0
2007-05-30 11:32:00,2.84889,2.85005,2.84478,2.84908,11880000.0
2007-05-30 11:33:00,2.84737,2.85031,2.84713,2.85031,10760000.0
2007-05-30 11:34:00,2.84928,2.85023,2.8454,2.84682,7380000.0
2007-05-30 11:35:00,2.84797,2.84901,2.84349,2.84452,9750000.0
2007-05-30 11:36:00,2.84841,2.84872,2.84508,2.84508,8500000.0
2007-05-30 11:37:00,2.84574,2.84969,2.84509,2.8496,7000000.0
2007-05-30 11:38:00,2.8465,2.8497,2.84641,2.84946,5750000.0
2007-05-30 11:39:00,2.84826,2.84956,2.84596,2.84914,10250000.0
2007-05-30 11:40:00,2.84565,2.84929,2.84301,2.84859,14000000.0
2007-05-30 11:41:00,2.84858,2.84858,2.84504,2.84796,10010000.0
2007-05-30 11:42:00,2.847,2.8487,2.84586,2.84854,9000000.0
2007-05-30 11:43:00,2.8451,2.84796,2.84209,2.84494,8750000.0
2007-05-30 11:44:00,2.84868,2.84868,2.84395,2.84523,9750000.0
2007-05-30 11:45:00,2.8467,2.84943,2.84295,2.84295,8500000.0
2007-05-30 11:46:00,2.84897,2.84897,2.84655,2.84817,6250000.0
2007-05-30 11:47:00,2.84601,2.84867,2.84415,2.84654,12630000.0
2007-05-30 11:48:00,2.84664,2.84889,2.84518,2.84657,11130000.0
2007-05-30 11:49:00,2.84918,2.84918,2.84322,2.84748,12130000.0
2007-05-30 11:50:00,2.84968,2.84968,2.84863,2.84863,7250000.0
2007-05-30 11:51:00,2.84762,2.84819,2.84488,2.84634,5500000.0
2007-05-30 11:52:00,2.84614,2.84866,2.84572,2.84572,9000000.0
2007-05-30 11:53:00,2.84671,2.85026,2.84671,2.84941,5500000.0
2007-05-30 11:54:00,2.84949,2.85252,2.84609,2.85167,7880000.0
2007-05-30 11:55:00,2.85093,2.85093,2.8471,2.84854,7750000.0
2007-05-30 11:56:00,2.85031,2.85201,2.84931,2.85012,6630000.0
2007-05-30 11:57:00,2.84584,2.8519,2.84584,2.8519,6500000.0
2007-05-30 11:58:00,2.84795,2.85235,2.84795,2.85041,10500000.0
2007-05-30 11:59:00,2.8524,2.85284,2.84631,2.8515,8880000.0
2007-05-30 12:00:00,2.85272,2.85359,2.84958,2.85201,7380000.0
2007-05-30 12:01:00,2.85084,2.85211,2.84596,2.84596,8630000.0
2007-05-30 12:02:00,2.84759,2.8517,2.84759,2.8483,7750000.0
2007-05-30 12:03:00,2.85201,2.8525,2.84823,2.84907,6500000.0
2007-05-30 12:04:00,2.84939,2.85111,2.84738,2.851,5880000.0
2007-05-30 12:05:00,2.8483,2.85195,2.84451,2.85195,9380000.0
2007-05-30 12:06:00,2.85134,2.85182,2.84781,2.85127,8000000.0
2007-05-30 12:07:00,2.85059,2.85059,2.84501,2.84844,8500000.0
2007-05-30 12:08:00,2.85017,2.85143,2.84589,2.85094,8000000.0
2007-05-30 12:09:00,2.84967,2.85085,2.84633,2.84792,11500000.0
2007-05-30 12:10:00,2.84967,2.85064,2.84489,2.84952,9000000.0
2007-05-30 12:11:00,2.84833,2.85071,2.84822,2.8502,7500000.0
2007-05-30 12:12:00,2.84659,2.85097,2.84659,2.85029,9250000.0
2007-05-30 12:13:00,2.84682,2.85032,2.84653,2.84797,13630000.0
2007-05-30 12:14:00,2.85046,2.85046,2.84456,2.85003,11500000.0
2007-05-30 12:15:00,2.84831,2.85137,2.84831,2.84965,11250000.0
2007-05-30 12:16:00,2.85089,2.85089,2.845,2.845,7500000.0
2007-05-30 12:17:00,2.85066,2.85069,2.84931,2.84988,5750000.0
2007-05-30 12:18:00,2.84647,2.85051,2.84647,2.84698,8630000.0
2007-05-30 12:19:00,2.8489,2.84953,2.84341,2.84836,9750000.0
2007-05-30 12:20:00,2.84886,2.85003,2.84384,2.84894,11250000.0
2007-05-30 12:21:00,2.84912,2.85051,2.84491,2.84649,14250000.0
2007-05-30 12:22:00,2.84996,2.85108,2.84776,2.84802,6130000.0
2007-05-30 12:23:00,2.84748,2.8501,2.84497,2.84972,13000000.0
2007-05-30 12:24:00,2.8445,2.84932,2.8445,2.84795,6760000.0
2007-05-30 12:25:00,2.85065,2.85138,2.84832,2.84832,5750000.0
2007-05-30 12:26:00,2.84644,2.84997,2.84644,2.84727,7880000.0
2007-05-30 12:27:00,2.84996,2.85065,2.84628,2.85065,8750000.0
2007-05-30 12:28:00,2.84852,2.85064,2.848,2.85062,9250000.0
2007-05-30 12:29:00,2.8507,2.8507,2.84686,2.84693,6500000.0
2007-05-30 12:30:00,2.85077,2.85084,2.84571,2.84611,5250000.0
2007-05-30 12:31:00,2.84696,2.85001,2.84545,2.84715,7000000.0
2007-05-30 12:32:00,2.85111,2.85111,2.84678,2.84678,6880000.0
2007-05-30 12:33:00,2.84968,2.85023,2.84563,2.84839,15880000.0
2007-05-30 12:34:00,2.84716,2.84999,2.84716,2.84999,7880000.0
2007-05-30 12:35:00,2.85077,2.85077,2.84516,2.84806,8880000.0
2007-05-30 12:36:00,2.85158,2.85158,2.84781,2.84971,8130000.0
2007-05-30 12:37:00,2.84816,2.8513,2.84555,2.84809,14000000.0
2007-05-30 12:38:00,2.85238,2.85297,2.84618,2.85156,13500000.0
2007-05-30 12:39:00,2.85153,2.85218,2.84776,2.84776,6250000.0
2007-05-30 12:40:00,2.84657,2.85065,2.84657,2.85058,8380000.0
2007-05-30 12:41:00,2.84713,2.85157,2.84713,2.84831,5510000.0
2007-05-30 12:42:00,2.84854,2.85213,2.8479,2.85141,13250000.0
2007-05-30 12:43:00,2.8528,2.8528,2.84964,2.85021,7880000.0
2007-05-30 12:44:00,2.84993,2.85221,2.84732,2.84845,11750000.0
2007-05-30 12:45:00,2.84865,2.85229,2.84865,2.85171,5630000.0
2007-05-30 12:46:00,2.85269,2.85269,2.84796,2.84811,10880000.0
2007-05-30 12:47:00,2.84907,2.85255,2.84893,2.85197,8250000.0
2007-05-30 12:48:00,2.84899,2.85243,2.84892,2.85005,6250000.0
2007-05-30 12:49:00,2.85162,2.85275,2.84827,2.8527,7250000.0
2007-05-30 12:50:00,2.85315,2.8539,2.84861,2.85207,9880000.0
2007-05-30 12:51:00,2.85211,2.85285,2.84661,2.84956,8380000.0
2007-05-30 12:52:00,2.85122,2.85317,2.84722,2.85287,5500000.0
2007-05-30 12:53:00,2.85052,2.85186,2.84981,2.85129,6750000.0
2007-05-30 12:54:00,2.85097,2.85191,2.84848,2.85191,9380000.0
2007-05-30 12:55:00,2.85248,2.85248,2.84395,2.85145,11000000.0
2007-05-30 12:56:00,2.84996,2.85226,2.8449,2.8456,12130000.0
2007-05-30 12:57:00,2.84818,2.85174,2.84579,2.84705,9250000.0
2007-05-30 12:58:00,2.85126,2.8532,2.84943,2.84988,15630000.0
2007-05-30 12:59:00,2.8462,2.85195,2.8462,2.85195,9880000.0
2007-05-30 13:00:00,2.85078,2.85148,2.8487,2.84879,8750000.0
2007-05-30 13:01:00,2.84704,2.8504,2.84704,2.84944,12750000.0
2007-05-30 13:02:00,2.85055,2.85076,2.84727,2.84815,9500000.0
2007-05-30 13:03:00,2.84999,2.8506,2.84756,2.84927,10250000.0
2007-05-30 13:04:00,2.84977,2.85038,2.84499,2.84893,12500000.0
2007-05-30 13:05:00,2.8475,2.84968,2.84476,2.84944,11250000.0
2007-05-30 13:06:00,2.85003,2.85003,2.84679,2.8474,11500000.0
2007-05-30 13:07:00,2.84901,2.85041,2.84474,2.84754,10010000.0
2007-05-30 13:08:00,2.8493,2.85048,2.84745,2.84745,8760000.0
2007-05-30 13:09:00,2.84902,2.85088,2.84656,2.84777,6880000.0
2007-05-30 13:10:00,2.84821,2.85137,2.84821,2.85108,6130000.0
2007-05-30 13:11:00,2.84866,2.8513,2.84606,2.84987,9630000.0
2007-05-30 13:12:00,2.8499,2.852,2.84867,2.84913,8130000.0
2007-05-30 13:13:00,2.84886,2.85128,2.84648,2.84997,12130000.0
2007-05-30 13:14:00,2.85201,2.85235,2.84707,2.85075,7250000.0
2007-05-30 13:15:00,2.85187,2.85187,2.84801,2.84801,5500000.0
2007-05-30 13:16:00,2.85171,2.85287,2.84552,2.85075,10750000.0
2007-05-30 13:17:00,2.85048,2.85301,2.85048,2.85196,8750000.0
2007-05-30 13:18:00,2.84995,2.85297,2.84995,2.85266,8500000.0
2007-05-30 13:19:00,2.84908,2.85246,2.84907,2.85234,9500000.0
2007-05-30 13:20:00,2.85136,2.85312,2.85136,2.85312,7630000.0
2007-05-30 13:21:00,2.85308,2.85343,2.84776,2.85238,8500000.0
2007-05-30 13:22:00,2.85217,2.85294,2.84907,2.85214,8500000.0
2007-05-30 13:23:00,2.84878,2.85276,2.84775,2.8511,11750000.0
2007-05-30 13:24:00,2.85132,2.85402,2.84721,2.85368,12000000.0
2007-05-30 13:25:00,2.85507,2.85507,2.85077,2.85404,10000000.0
2007-05-30 13:26:00,2.85223,2.85302,2.8463,2.85274,6250000.0
2007-05-30 13:27:00,2.85059,2.85365,2.84896,2.85306,11890000.0
2007-05-30 13:28:00,2.85383,2.85383,2.84879,2.85143,8500000.0
2007-05-30 13:29:00,2.8508,2.85454,2.84881,2.85307,8000000.0
2007-05-30 13:30:00,2.85443,2.85528,2.84988,2.8545,8500000.0
2007-05-30 13:31:00,2.85194,2.8546,2.84821,2.84821,8880000.0
2007-05-30 13:32:00,2.85455,2.85456,2.84986,2.85198,10000000.0
2007-05-30 13:33:00,2.84838,2.85539,2.84838,2.85539,6250000.0
2007-05-30 13:34:00,2.85385,2.85561,2.85054,2.85228,12750000.0
2007-05-30 13:35:00,2.85326,2.85601,2.8516,2.85427,8250000.0
2007-05-30 13:36:00,2.85015,2.85507,2.84966,2.85507,8000000.0
2007-05-30 13:37:00,2.85383,2.85426,2.85038,2.85202,7880000.0
2007-05-30 13:38:00,2.85435,2.85478,2.84823,2.85478,7000000.0
2007-05-30 13:39:00,2.85444,2.85444,2.84727,2.85072,10000000.0
2007-05-30 13:40:00,2.8516,2.85431,2.85074,2.8513,5750000.0
2007-05-30 13:41:00,2.85315,2.85551,2.85079,2.85454,11000000.0
2007-05-30 13:42:00,2.85574,2.85611,2.85272,2.85446,7750000.0
2007-05-30 13:43:00,2.85532,2.85642,2.85339,2.85642,6500000.0
2007-05-30 13:44:00,2.85452,2.85565,2.85321,2.8554,8380000.0
2007-05-30 13:45:00,2.85269,2.85726,2.85269,2.85384,10380000.0
2007-05-30 13:46:00,2.85604,2.85693,2.85263,2.85386,10000000.0
2007-05-30 13:47:00,2.8537,2.85628,2.85297,2.85628,9640000.0
2007-05-30 13:48:00,2.85576,2.85661,2.85338,2.85394,9250000.0
2007-05-30 13:49:00,2.85664,2.85683,2.85298,2.85483,5630000.0
2007-05-30 13:50:00,2.85662,2.85701,2.8532,2.85674,7250000.0
2007-05-30 13:51:00,2.85682,2.85682,2.85194,2.85324,13750000.0
2007-05-30 13:52:00,2.85674,2.85734,2.85341,2.85605,11500000.0
2007-05-30 13:53:00,2.85624,2.85624,2.84884,2.85393,7000000.0
2007-05-30 13:54:00,2.85351,2.85467,2.85029,2.85266,5750000.0
2007-05-30 13:55:00,2.8534,2.85421,2.8512,2.8512,9000000.0
2007-05-30 13:56:00,2.8542,2.8545,2.85163,2.85282,6250000.0
2007-05-30 13:57:00,2.85413,2.85425,2.85045,2.85052,9130000.0
2007-05-30 13:58:00,2.84862,2.85306,2.84862,2.84966,8750000.0
2007-05-30 13:59:00,2.85266,2.85289,2.85029,2.85042,5500000.0
2007-05-30 14:00:00,2.84451,2.85327,2.84451,2.85206,7500000.0
2007-05-30 14:01:00,2.84918,2.85316,2.84746,2.85215,12000000.0
2007-05-30 14:02:00,2.8507,2.85179,2.84943,2.85179,10750000.0
2007-05-30 14:03:00,2.85023,2.85392,2.84856,2.84897,11130000.0
2007-05-30 14:04:00,2.85276,2.85295,2.84786,2.85005,5130000.0
2007-05-30 14:05:00,2.85158,2.85248,2.84704,2.84898,6000000.0
2007-05-30 14:06:00,2.8491,2.85347,2.8491,2.84982,8500000.0
2007-05-30 14:07:00,2.84988,2.8518,2.84784,2.8518,6750000.0
2007-05-30 14:08:00,2.85015,2.85182,2.84703,2.84914,8140000.0
2007-05-30 14:09:00,2.85196,2.85196,2.84794,2.84794,7500000.0
2007-05-30 14:10:00,2.85212,2.85212,2.84661,2.84839,11500000.0
2007-05-30 14:11:00,2.85291,2.85291,2.85009,2.85271,5750000.0
2007-05-30 14:12:00,2.85291,2.85308,2.84724,2.8509,8630000.0
2007-05-30 14:13:00,2.84986,2.8522,2.84862,2.85122,9500000.0
2007-05-30 14:14:00,2.8515,2.8515,2.84574,2.84711,8500000.0
2007-05-30 14:15:00,2.84897,2.84987,2.84445,2.84931,9250000.0
2007-05-30 14:16:00,2.85004,2.85099,2.8472,2.84945,13760000.0
2007-05-30 14:17:00,2.84963,2.85088,2.84666,2.84944,11760000.0
2007-05-30 14:18:00,2.84941,2.85007,2.8459,2.84875,6500000.0
2007-05-30 14:19:00,2.85034,2.85124,2.84494,2.84805,12630000.0
2007-05-30 14:20:00,2.85074,2.85224,2.84918,2.85094,7750000.0
2007-05-30 14:21:00,2.85214,2.85299,2.84842,2.84842,15000000.0
2007-05-30 14:22:00,2.84676,2.85184,2.84676,2.85001,5500000.0
2007-05-30 14:23:00,2.85158,2.85158,2.8478,2.85052,7750000.0
2007-05-30 14:24:00,2.85165,2.85257,2.84723,2.84892,11130000.0
2007-05-30 14:25:00,2.85173,2.85236,2.84855,2.84855,8500000.0
2007-05-30 14:26:00,2.85174,2.85252,2.8469,2.85252,12880000.0
2007-05-30 14:27:00,2.85202,2.85277,2.85039,2.8526,6500000.0
2007-05-30 14:28:00,2.85111,2.85117,2.84642,2.84758,6750000.0
2007-05-30 14:29:00,2.84944,2.8511,2.84629,2.84927,8500000.0
2007-05-30 14:30:00,2.84969,2.85232,2.84839,2.84925,7630000.0
2007-05-30 14:31:00,2.84935,2.85117,2.84763,2.84763,10880000.0
2007-05-30 14:32:00,2.85055,2.85093,2.84513,2.84774,8380000.0
2007-05-30 14:33:00,2.85096,2.85117,2.84779,2.84799,9000000.0
2007-05-30 14:34:00,2.84998,2.85069,2.84409,2.85069,12380000.0
2007-05-30 14:35:00,2.84775,2.85197,2.84775,2.84857,11500000.0
2007-05-30 14:36:00,2.85111,2.85187,2.84672,2.84785,10130000.0
2007-05-30 14:37:00,2.84901,2.85076,2.84572,2.84794,10250000.0
2007-05-30 14:38:00,2.85108,2.85204,2.84673,2.84735,7000000.0
2007-05-30 14:39:00,2.85055,2.85141,2.84769,2.84769,9000000.0
2007-05-30 14:40:00,2.85125,2.85211,2.84531,2.85211,7380000.0
2007-05-30 14:41:00,2.84929,2.85346,2.84859,2.84859,6500000.0
2007-05-30 14:42:00,2.85328,2.85356,2.84937,2.84988,12500000.0
2007-05-30 14:43:00,2.85092,2.85314,2.8489,2.85272,8010000.0
2007-05-30 14:44:00,2.85248,2.85356,2.8487,2.84947,7000000.0
2007-05-30 14:45:00,2.84902,2.85314,2.84813,2.84813,5250000.0
2007-05-30 14:46:00,2.85392,2.85445,2.84868,2.85126,9250000.0
2007-05-30 14:47:00,2.85478,2.85478,2.85041,2.85306,8250000.0
2007-05-30 14:48:00,2.85048,2.8544,2.84976,2.85306,10130000.0
2007-05-30 14:49:00,2.85062,2.85386,2.85062,2.85386,9750000.0
2007-05-30 14:50:00,2.85285,2.85427,2.8493,2.85427,5250000.0
2007-05-30 14:51:00,2.8537,2.85399,2.85192,2.85399,8380000.0
2007-05-30 14:52:00,2.85177,2.85377,2.84734,2.8531,12250000.0
2007-05-30 14:53:00,2.85157,2.85616,2.85092,2.85616,6000000.0
2007-05-30 14:54:00,2.85635,2.85635,2.85244,2.85244,9380000.0
2007-05-30 14:55:00,2.85651,2.85745,2.85323,2.85588,7630000.0
2007-05-30 14:56:00,2.85327,2.85668,2.85225,2.85225,12000000.0
2007-05-30 14:57:00,2.85784,2.85784,2.85126,2.85411,8750000.0
2007-05-30 14:58:00,2.85555,2.85682,2.85129,2.85129,8500000.0
2007-05-30 14:59:00,2.84877,2.85578,2.84877,2.85578,8880000.0
2007-05-30 15:00:00,2.85167,2.85562,2.8504,2.85407,9760000.0
2007-05-30 15:01:00,2.85431,2.855,2.84988,2.85332,5250000.0
2007-05-30 15:02:00,2.85389,2.85503,2.8513,2.8527,13500000.0
2007-05-30 15:03:00,2.85099,2.85543,2.84964,2.85123,11250000.0
2007-05-30 15:04:00,2.85439,2.85575,2.85027,2.8525,9750000.0
2007-05-30 15:05:00,2.85384,2.85407,2.84864,2.85188,11750000.0
2007-05-30 15:06:00,2.84983,2.85385,2.84983,2.85196,8500000.0
2007-05-30 15:07:00,2.85274,2.85483,2.84819,2.85483,8380000.0
2007-05-30 15:08:00,2.85481,2.85557,2.84969,2.85083,9760000.0
2007-05-30 15:09:00,2.85326,2.85461,2.8505,2.85137,10750000.0
2007-05-30 15:10:00,2.85347,2.85457,2.84964,2.85375,11630000.0
2007-05-30 15:11:00,2.85315,2.85416,2.85197,2.85379,8250000.0
2007-05-30 15:12:00,2.85347,2.85402,2.85192,2.85379,6000000.0
2007-05-30 15:13:00,2.85174,2.85296,2.85109,2.85109,5750000.0
2007-05-30 15:14:00,2.85428,2.85428,2.85057,2.85133,13130000.0
2007-05-30 15:15:00,2.85501,2.85571,2.85007,2.85386,11510000.0
2007-05-30 15:16:00,2.85473,2.85473,2.85204,2.8536,11750000.0
2007-05-30 15:17:00,2.85332,2.85354,2.851,2.851,7750000.0
2007-05-30 15:18:00,2.8551,2.8551,2.84949,2.85228,7750000.0
2007-05-30 15:19:00,2.84805,2.85422,2.84805,2.85177,5880000.0
2007-05-30 15:20:00,2.85017,2.85107,2.84924,2.85107,7380000.0
2007-05-30 15:21:00,2.85207,2.85493,2.85047,2.85047,8010000.0
2007-05-30 15:22:00,2.85077,2.85361,2.84896,2.85011,12130000.0
2007-05-30 15:23:00,2.85117,2.85194,2.84768,2.85148,11000000.0
2007-05-30 15:24:00,2.84998,2.852,2.84857,2.84879,8380000.0
2007-05-30 15:25:00,2.85116,2.85199,2.84777,2.85161,11130000.0
2007-05-30 15:26:00,2.85065,2.85117,2.84716,2.85008,6510000.0
2007-05-30 15:27:00,2.84628,2.85082,2.84496,2.84848,8880000.0
2007-05-30 15:28:00,2.84861,2.85176,2.84861,2.8507,8000000.0
2007-05-30 15:29:00,2.84901,2.85177,2.84667,2.84937,7000000.0
2007-05-30 15:30:00,2.85212,2.85212,2.8464,2.84892,9750000.0
2007-05-30 15:31:00,2.85162,2.85237,2.84686,2.85106,9000000.0
2007-05-30 15:32:00,2.85258,2.85258,2.84937,2.85229,9130000.0
2007-05-30 15:33:00,2.85257,2.85372,2.84835,2.85372,11250000.0
2007-05-30 15:34:00,2.85271,2.85383,2.84885,2.84885,10250000.0
2007-05-30 15:35:00,2.84951,2.85261,2.84951,2.85175,12880000.0
2007-05-30 15:36:00,2.85323,2.85323,2.8491,2.85214,12630000.0
2007-05-30 15:37:00,2.85257,2.85416,2.85041,2.85255,9130000.0
2007-05-30 15:38:00,2.84707,2.852,2.84641,2.84692,10130000.0
2007-05-30 15:39:00,2.85145,2.85301,2.84705,2.84927,8380000.0
2007-05-30 15:40:00,2.84916,2.85347,2.84916,2.85172,8750000.0
2007-05-30 15:41:00,2.85081,2.85247,2.84957,2.85247,7760000.0
2007-05-30 15:42:00,2.85018,2.85124,2.847,2.847,8500000.0
2007-05-30 15:43:00,2.8485,2.85059,2.84558,2.84906,9250000.0
2007-05-30 15:44:00,2.8506,2.85159,2.84859,2.84912,6380000.0
2007-05-30 15:45:00,2.84764,2.8511,2.84642,2.85069,7880000.0
2007-05-30 15:46:00,2.85257,2.85257,2.84436,2.84436,7250000.0
2007-05-30 15:47:00,2.84971,2.85122,2.84661,2.85053,8130000.0
2007-05-30 15:48:00,2.84523,2.84711,2.84267,2.84267,6500000.0
2007-05-30 15:49:00,2.8505,2.85086,2.84544,2.8481,8760000.0
2007-05-30 15:50:00,2.84912,2.85061,2.84696,2.85061,7750000.0
2007-05-30 15:51:00,2.84929,2.85004,2.84595,2.84971,7750000.0
2007-05-30 15:52:00,2.84789,2.85137,2.84789,2.85137,6630000.0
2007-05-30 15:53:00,2.85126,2.85126,2.84555,2.8506,11000000.0
2007-05-30 15:54:00,2.85091,2.85091,2.84687,2.8484,6000000.0
2007-05-30 15:55:00,2.84942,2.85004,2.84435,2.84911,8130000.0
2007-05-30 15:56:00,2.84811,2.84999,2.84579,2.84999,5750000.0
2007-05-30 15:57:00,2.84575,2.84912,2.84575,2.84773,8130000.0
2007-05-30 15:58:00,2.8491,2.8491,2.84469,2.8451,8380000.0
2007-05-30 15:59:00,2.84926,2.84926,2.84156,2.84483,9500000.0
2007-05-30 16:00:00,2.84586,2.84741,2.84284,2.84741,8380000.0
2007-05-30 16:01:00,2.84459,2.8471,2.84303,2.84605,9000000.0
2007-05-30 16:02:00,2.84752,2.84752,2.8427,2.8462,11880000.0
2007-05-30 16:03:00,2.84763,2.84785,2.84204,2.84578,9380000.0
2007-05-30 16:04:00,2.84656,2.8472,2.84352,2.84603,8750000.0
2007-05-30 16:05:00,2.84737,2.84753,2.84497,2.8464,6000000.0
2007-05-30 16:06:00,2.84701,2.84855,2.84251,2.84319,6750000.0
2007-05-30 16:07:00,2.84702,2.84722,2.84335,2.8462,9500000.0
2007-05-30 16:08:00,2.84577,2.84792,2.84296,2.84644,12260000.0
2007-05-30 16:09:00,2.84654,2.84806,2.84136,2.84665,9500000.0
2007-05-30 16:10:00,2.84613,2.8472,2.84121,2.8461,8500000.0
2007-05-30 16:11:00,2.84654,2.84715,2.84543,2.84672,5250000.0
2007-05-30 16:12:00,2.84446,2.84784,2.84412,2.84692,5510000.0
2007-05-30 16:13:00,2.84546,2.84703,2.84256,2.84451,8250000.0
2007-05-30 16:14:00,2.8478,2.84871,2.84678,2.84756,15250000.0
2007-05-30 16:15:00,2.84504,2.84777,2.84299,2.84708,6000000.0
2007-05-30 16:16:00,2.84721,2.84729,2.84276,2.84492,7250000.0
2007-05-30 16:17:00,2.84622,2.84719,2.84352,2.84575,13250000.0
2007-05-30 16:18:00,2.8465,2.84723,2.83971,2.84326,5750000.0
2007-05-30 16:19:00,2.84588,2.84588,2.84072,2.84131,7250000.0
2007-05-30 16:20:00,2.84394,2.84663,2.83991,2.84437,14500000.0
2007-05-30 16:21:00,2.84388,2.84499,2.84121,2.84121,4880000.0
2007-05-30 16:22:00,2.84404,2.84618,2.8423,2.8423,8250000.0
2007-05-30 16:23:00,2.84449,2.84489,2.84021,2.84313,5750000.0
2007-05-30 16:24:00,2.84596,2.84673,2.84308,2.84401,5130000.0
2007-05-30 16:25:00,2.84377,2.84461,2.84137,2.84246,7130000.0
2007-05-30 16:26:00,2.84291,2.84508,2.84291,2.84384,8500000.0
2007-05-30 16:27:00,2.8442,2.84537,2.84032,2.84401,9630000.0
2007-05-30 16:28:00,2.84329,2.8452,2.84095,2.84484,8000000.0
2007-05-30 16:29:00,2.84686,2.84688,2.84355,2.84653,8380000.0
2007-05-30 16:30:00,2.84504,2.8477,2.84303,2.84662,9750000.0
2007-05-30 16:31:00,2.84394,2.84699,2.84186,2.84418,6250000.0
2007-05-30 16:32:00,2.84739,2.84826,2.84406,2.84461,6750000.0
2007-05-30 16:33:00,2.84477,2.84707,2.84459,2.84643,10250000.0
2007-05-30 16:34:00,2.8432,2.84674,2.8418,2.84538,11760000.0
2007-05-30 16:35:00,2.84202,2.84457,2.83894,2.84439,12000000.0
2007-05-30 16:36:00,2.84192,2.84522,2.83833,2.84522,10260000.0
2007-05-30 16:37:00,2.84501,2.84501,2.84255,2.84313,5250000.0
2007-05-30 16:38:00,2.84354,2.84465,2.83764,2.84368,9750000.0
2007-05-30 16:39:00,2.84314,2.84444,2.83932,2.84204,7000000.0
2007-05-30 16:40:00,2.84473,2.84573,2.84153,2.84495,9000000.0
2007-05-30 16:41:00,2.84491,2.84722,2.84395,2.84404,5630000.0
2007-05-30 16:42:00,2.84532,2.84532,2.84157,2.84328,6500000.0
2007-05-30 16:43:00,2.84323,2.84637,2.84323,2.84464,16880000.0
2007-05-30 16:44:00,2.84534,2.84695,2.84241,2.84483,12880000.0
2007-05-30 16:45:00,2.84402,2.8466,2.84313,2.8466,8880000.0
2007-05-30 16:46:00,2.84698,2.8472,2.84283,2.84625,7000000.0
2007-05-30 16:47:00,2.84666,2.84725,2.84408,2.84722,15630000.0
2007-05-30 16:48:00,2.84725,2.84725,2.84216,2.84461,5750000.0
2007-05-30 16:49:00,2.84548,2.84765,2.84424,2.84714,10130000.0
2007-05-30 16:50:00,2.84606,2.84606,2.84082,2.84406,6880000.0
2007-05-30 16:51:00,2.8451,2.84578,2.8421,2.8421,7250000.0
2007-05-30 16:52:00,2.84506,2.84597,2.84249,2.84597,10250000.0
2007-05-30 16:53:00,2.84748,2.84823,2.84146,2.84667,12750000.0
2007-05-30 16:54:00,2.84482,2.84762,2.84482,2.84734,7250000.0
2007-05-30 16:55:00,2.8446,2.84663,2.84202,2.84465,10000000.0
2007-05-30 16:56:00,2.84721,2.84824,2.84384,2.84824,9130000.0
2007-05-30 16:57:00,2.84578,2.84692,2.84437,2.84652,9500000.0
2007-05-30 16:58:00,2.84406,2.84684,2.84239,2.84672,8500000.0
2007-05-30 16:59:00,2.84547,2.84983,2.84488,2.84865,8130000.0
2007-05-30 17:00:00,2.84768,2.84903,2.84504,2.84504,5880000.0
2007-05-30 17:01:00,2.84563,2.84765,2.84169,2.84412,5010000.0
2007-05-30 17:02:00,2.84557,2.84657,2.84394,2.84482,5500000.0
2007-05-30 17:03:00,2.84347,2.8466,2.84172,2.84241,8750000.0
2007-05-30 17:04:00,2.845,2.84623,2.84236,2.844,4510000.0
2007-05-30 17:05:00,2.84538,2.84538,2.84089,2.8441,6250000.0
2007-05-30 17:06:00,2.84522,2.84565,2.84296,2.84296,7000000.0
2007-05-30 17:07:00,2.84404,2.84454,2.84291,2.84301,7250000.0
2007-05-30 17:08:00,2.84345,2.84463,2.83962,2.83962,9000000.0
2007-05-30 17:09:00,2.84178,2.84458,2.8405,2.8405,7500000.0
2007-05-30 17:10:00,2.84077,2.84506,2.84077,2.84506,11250000.0
2007-05-30 17:11:00,2.84513,2.84513,2.84286,2.84343,5500000.0
2007-05-30 17:12:00,2.84431,2.84495,2.84155,2.84485,7750000.0
2007-05-30 17:13:00,2.84442,2.84469,2.84245,2.84437,9000000.0
2007-05-30 17:14:00,2.84518,2.8454,2.84102,2.84293,9380000.0
2007-05-30 17:15:00,2.84279,2.84558,2.83817,2.84534,9750000.0
2007-05-30 17:16:00,2.84267,2.84531,2.84219,2.84365,9630000.0
2007-05-30 17:17:00,2.84591,2.84739,2.84458,2.84585,7880000.0
2007-05-30 17:18:00,2.84322,2.8474,2.842,2.842,7500000.0
2007-05-30 17:19:00,2.84162,2.84662,2.84162,2.84597,10750000.0
2007-05-30 17:20:00,2.84633,2.84646,2.84326,2.84326,6000000.0
2007-05-30 17:21:00,2.84474,2.84582,2.84283,2.84582,9250000.0
2007-05-30 17:22:00,2.84543,2.84562,2.84072,2.84518,17880000.0
2007-05-30 17:23:00,2.84615,2.84731,2.84134,2.84731,8010000.0
2007-05-30 17:24:00,2.84294,2.8472,2.84216,2.84699,10500000.0
2007-05-30 17:25:00,2.84737,2.84737,2.84246,2.84398,7750000.0
2007-05-30 17:26:00,2.84735,2.84903,2.84424,2.84502,12630000.0
2007-05-30 17:27:00,2.84586,2.8467,2.84316,2.8467,10130000.0
2007-05-30 17:28:00,2.84455,2.8475,2.84325,2.84534,8500000.0
2007-05-30 17:29:00,2.8427,2.84747,2.83973,2.8454,7500000.0
2007-05-30 17:30:00,2.84597,2.84714,2.84583,2.84583,7250000.0
2007-05-30 17:31:00,2.84561,2.84615,2.8413,2.8413,9250000.0
2007-05-30 17:32:00,2.84311,2.84569,2.83809,2.84317,6880000.0
2007-05-30 17:33:00,2.84639,2.84693,2.84288,2.84321,7750000.0
2007-05-30 17:34:00,2.84633,2.84676,2.84315,2.84377,6750000.0
2007-05-30 17:35:00,2.84619,2.84647,2.84243,2.8454,9250000.0
2007-05-30 17:36:00,2.84375,2.84639,2.84349,2.84349,6500000.0
2007-05-30 17:37:00,2.84624,2.84624,2.8435,2.84553,6250000.0
2007-05-30 17:38:00,2.84313,2.84632,2.84313,2.84517,10000000.0
2007-05-30 17:39:00,2.8413,2.84521,2.84006,2.8439,9630000.0
2007-05-30 17:40:00,2.84356,2.84356,2.83984,2.84274,7750000.0
2007-05-30 17:41:00,2.84256,2.84437,2.83996,2.84175,6500000.0
2007-05-30 17:42:00,2.84164,2.84463,2.8407,2.84157,8000000.0
2007-05-30 17:43:00,2.84323,2.84413,2.84196,2.84196,7380000.0
2007-05-30 17:44:00,2.84325,2.84382,2.83803,2.84107,10000000.0
2007-05-30 17:45:00,2.84441,2.84441,2.83998,2.84142,7750000.0
2007-05-30 17:46:00,2.8402,2.84376,2.8402,2.84295,7000000.0
2007-05-30 17:47:00,2.84155,2.84392,2.83937,2.84163,8500000.0
2007-05-30 17:48:00,2.84152,2.84328,2.83875,2.84132,9380000.0
2007-05-30 17:49:00,2.84145,2.84427,2.84077,2.84112,9630000.0
2007-05-30 17:50:00,2.84193,2.84432,2.83904,2.83904,12000000.0
2007-05-30 17:51:00,2.83977,2.8445,2.83914,2.8436,7500000.0
2007-05-30 17:52:00,2.84407,2.84447,2.83971,2.84297,12750000.0
2007-05-30 17:53:00,2.8413,2.84403,2.8413,2.84311,5500000.0
2007-05-30 17:54:00,2.84274,2.84607,2.8399,2.84493,10750000.0
2007-05-30 17:55:00,2.84085,2.84429,2.84041,2.84294,9380000.0
2007-05-30 17:56:00,2.84313,2.84383,2.83681,2.84344,13880000.0
2007-05-30 17:57:00,2.84253,2.8447,2.84004,2.84458,8250000.0
2007-05-30 17:58:00,2.84299,2.84522,2.84268,2.84522,7630000.0
2007-05-30 17:59:00,2.84064,2.84518,2.84061,2.84518,14750000.0
2007-05-30 18:00:00,2.84341,2.84579,2.84302,2.84302,10500000.0
2007-05-30 18:01:00,2.84662,2.84662,2.84057,2.844,6630000.0
2007-05-30 18:02:00,2.84262,2.84508,2.8425,2.84483,13010000.0
2007-05-30 18:03:00,2.84229,2.84585,2.83948,2.84487,9640000.0
2007-05-30 18:04:00,2.84177,2.84521,2.83852,2.84004,10000000.0
2007-05-30 18:05:00,2.84482,2.84501,2.8404,2.84184,9000000.0
2007-05-30 18:06:00,2.84527,2.84603,2.8414,2.84256,6750000.0
2007-05-30 18:07:00,2.84477,2.84553,2.84157,2.84553,9000000.0
2007-05-30 18:08:00,2.84479,2.84645,2.84083,2.84314,8750000.0
2007-05-30 18:09:00,2.8459,2.8459,2.83955,2.84475,8500000.0
2007-05-30 18:10:00,2.84614,2.84622,2.84383,2.84567,7880000.0
2007-05-30 18:11:00,2.84427,2.84517,2.84262,2.84351,10130000.0
2007-05-30 18:12:00,2.84278,2.84487,2.8423,2.8423,7000000.0
2007-05-30 18:13:00,2.8448,2.8448,2.84134,2.84138,6380000.0
2007-05-30 18:14:00,2.84393,2.84402,2.83824,2.84155,11500000.0
2007-05-30 18:15:00,2.84336,2.84419,2.84103,2.84233,5250000.0
2007-05-30 18:16:00,2.84399,2.84447,2.84118,2.844,6000000.0
2007-05-30 18:17:00,2.84384,2.84516,2.83992,2.84499,10130000.0
2007-05-30 18:18:00,2.845,2.845,2.84318,2.84432,7500000.0
2007-05-30 18:19:00,2.84313,2.8451,2.84263,2.843,7750000.0
2007-05-30 18:20:00,2.84489,2.845,2.84215,2.84238,4750000.0
2007-05-30 18:21:00,2.84337,2.84459,2.84001,2.8439,10880000.0
2007-05-30 18:22:00,2.84405,2.84491,2.84212,2.84376,6880000.0
2007-05-30 18:23:00,2.84374,2.84563,2.83907,2.83907,9750000.0
2007-05-30 18:24:00,2.84483,2.84483,2.84162,2.84257,7250000.0
2007-05-30 18:25:00,2.8433,2.84331,2.83702,2.83838,7750000.0
2007-05-30 18:26:00,2.84392,2.84392,2.83895,2.84304,7750000.0
2007-05-30 18:27:00,2.83857,2.84281,2.83857,2.8411,8380000.0
2007-05-30 18:28:00,2.84293,2.84293,2.84016,2.84016,11500000.0
2007-05-30 18:29:00,2.84135,2.84265,2.83653,2.84203,7000000.0
2007-05-30 18:30:00,2.84303,2.84341,2.83807,2.84012,17500000.0
2007-05-30 18:31:00,2.84063,2.84222,2.83977,2.84222,8260000.0
2007-05-30 18:32:00,2.84057,2.84254,2.83853,2.84147,9250000.0
2007-05-30 18:33:00,2.83991,2.84219,2.83875,2.8409,5750000.0
2007-05-30 18:34:00,2.84091,2.84262,2.83919,2.84262,10880000.0
2007-05-30 18:35:00,2.84226,2.84329,2.83669,2.84238,11630000.0
2007-05-30 18:36:00,2.84381,2.84381,2.8399,2.8399,5880000.0
2007-05-30 18:37:00,2.84156,2.84195,2.83887,2.84195,10500000.0
2007-05-30 18:38:00,2.84266,2.84266,2.84021,2.84246,8750000.0
2007-05-30 18:39:00,2.8416,2.84237,2.83952,2.84011,15750000.0
2007-05-30 18:40:00,2.83938,2.84273,2.83938,2.84079,7500000.0
2007-05-30 18:41:00,2.84193,2.84255,2.83864,2.84245,7250000.0
2007-05-30 18:43:00,2.84026,2.84216,2.83589,2.84095,12250000.0
2007-05-30 18:44:00,2.83881,2.84218,2.83667,2.83928,13130000.0
2007-05-30 18:46:00,2.84201,2.84201,2.83739,2.84035,6380000.0
2007-05-30 18:47:00,2.83845,2.84158,2.83845,2.83974,7750000.0
2007-05-30 18:48:00,2.84224,2.84231,2.83679,2.83979,7750000.0
2007-05-30 18:49:00,2.83841,2.84196,2.83702,2.83898,7630000.0
2007-05-30 18:50:00,2.84188,2.84188,2.84009,2.84075,5250000.0
2007-05-30 18:51:00,2.84123,2.84242,2.83876,2.83876,5500000.0
2007-05-30 18:52:00,2.8428,2.84332,2.83979,2.84014,9250000.0
2007-05-30 18:53:00,2.84217,2.84217,2.83865,2.83937,8500000.0
2007-05-30 18:54:00,2.84263,2.84329,2.83923,2.83923,7130000.0
2007-05-30 18:55:00,2.84229,2.84473,2.84087,2.84087,5750000.0
2007-05-30 18:56:00,2.84029,2.84258,2.83855,2.84092,10750000.0
2007-05-30 18:57:00,2.83748,2.84176,2.83691,2.8394,8750000.0
2007-05-30 18:58:00,2.84208,2.8436,2.83935,2.84017,8500000.0
2007-05-30 18:59:00,2.84219,2.84305,2.83786,2.84292,8250000.0
2007-05-30 19:00:00,2.84135,2.84268,2.83854,2.84268,10010000.0
2007-05-30 19:01:00,2.84229,2.84229,2.8389,2.83961,7500000.0
2007-05-30 19:02:00,2.8399,2.84106,2.83849,2.83929,5500000.0
2007-05-30 19:03:00,2.84022,2.84253,2.84022,2.84253,7380000.0
2007-05-30 19:04:00,2.8389,2.84181,2.83732,2.83977,12500000.0
2007-05-30 19:05:00,2.84178,2.84178,2.83796,2.83887,6880000.0
2007-05-30 19:06:00,2.8395,2.8406,2.83619,2.83713,11750000.0
2007-05-30 19:07:00,2.84139,2.84191,2.83631,2.83854,6000000.0
2007-05-30 19:08:00,2.84132,2.8414,2.83957,2.8414,5760000.0
2007-05-30 19:09:00,2.83922,2.84139,2.83765,2.84118,7750000.0
2007-05-30 19:10:00,2.83831,2.841,2.83702,2.83867,9500000.0
2007-05-30 19:11:00,2.83309,2.83991,2.83309,2.83793,7250000.0
2007-05-30 19:12:00,2.83723,2.84033,2.83563,2.83939,6880000.0
2007-05-30 19:13:00,2.83841,2.84106,2.83841,2.83948,10750000.0
2007-05-30 19:14:00,2.83794,2.84135,2.83542,2.83906,10250000.0
2007-05-30 19:15:00,2.84234,2.84234,2.8357,2.83885,5500000.0
2007-05-30 19:16:00,2.84042,2.84092,2.83725,2.83947,9500000.0
2007-05-30 19:17:00,2.83688,2.84003,2.83571,2.83854,5250000.0
2007-05-30 19:18:00,2.84197,2.84235,2.8359,2.8359,8750000.0
2007-05-30 19:19:00,2.84129,2.84189,2.84,2.84189,10500000.0
2007-05-30 19:20:00,2.83808,2.8415,2.83808,2.84041,6000000.0
2007-05-30 19:21:00,2.84114,2.84211,2.84007,2.84168,6130000.0
2007-05-30 19:22:00,2.83999,2.84193,2.83905,2.84193,8750000.0
2007-05-30 19:23:00,2.84147,2.84147,2.83908,2.83908,7000000.0
2007-05-30 19:24:00,2.841,2.841,2.83912,2.84088,6750000.0
2007-05-30 19:25:00,2.83655,2.8409,2.83655,2.83864,5500000.0
2007-05-30 19:27:00,2.83996,2.8422,2.83834,2.84053,5750000.0
2007-05-30 19:28:00,2.83908,2.84173,2.83718,2.84173,8750000.0
2007-05-30 19:29:00,2.83931,2.84247,2.83842,2.84026,9130000.0
2007-05-30 19:30:00,2.83952,2.84075,2.83691,2.84066,7000000.0
2007-05-30 19:31:00,2.83976,2.84134,2.83526,2.83565,6510000.0
2007-05-30 19:32:00,2.84162,2.84162,2.8349,2.83838,6400000.0
2007-05-30 19:33:00,2.83865,2.84062,2.83536,2.83536,5630000.0
2007-05-30 19:34:00,2.83945,2.8424,2.83794,2.83873,7750000.0
2007-05-30 19:35:00,2.83805,2.8397,2.83765,2.8397,5630000.0
2007-05-30 19:36:00,2.84196,2.84196,2.83305,2.83951,8000000.0
2007-05-30 19:37:00,2.83747,2.84306,2.83747,2.84157,10630000.0
2007-05-30 19:39:00,2.83967,2.84232,2.83826,2.83826,7750000.0
2007-05-30 19:40:00,2.83929,2.84135,2.83872,2.83972,7250000.0
2007-05-30 19:41:00,2.84126,2.84126,2.83478,2.83536,12750000.0
2007-05-30 19:42:00,2.84154,2.84154,2.83863,2.84042,10250000.0
2007-05-30 19:44:00,2.83967,2.84202,2.83737,2.83948,11390000.0
2007-05-30 19:45:00,2.83943,2.84228,2.83692,2.84148,6130000.0
2007-05-30 19:46:00,2.83703,2.83947,2.83547,2.83788,15380000.0
2007-05-30 19:47:00,2.83867,2.84127,2.83721,2.84127,6500000.0
2007-05-30 19:48:00,2.84107,2.84107,2.8353,2.84017,6880000.0
2007-05-30 19:49:00,2.83807,2.84117,2.83568,2.84117,10000000.0
2007-05-30 19:50:00,2.84003,2.8403,2.83696,2.83906,7760000.0
2007-05-30 19:51:00,2.84065,2.84093,2.83482,2.83715,9250000.0
2007-05-30 19:52:00,2.83849,2.83938,2.83613,2.8385,7130000.0
2007-05-30 19:53:00,2.84124,2.84124,2.83598,2.83893,7250000.0
2007-05-30 19:54:00,2.83874,2.84133,2.83874,2.84057,11380000.0
2007-05-30 19:55:00,2.83821,2.84121,2.83417,2.83924,8380000.0
2007-05-30 19:56:00,2.84146,2.84148,2.8362,2.84075,10010000.0
2007-05-30 19:57:00,2.84198,2.84198,2.83748,2.84151,8500000.0
2007-05-30 19:58:00,2.83714,2.84,2.83669,2.83867,8760000.0
2007-05-30 19:59:00,2.84057,2.84084,2.83391,2.83905,5880000.0
2007-05-30 20:00:00,2.83795,2.84044,2.83795,2.83968,6500000.0
2007-05-30 20:01:00,2.83538,2.84157,2.83538,2.84157,9500000.0
2007-05-30 20:02:00,2.8415,2.8416,2.83419,2.84125,13510000.0
2007-05-30 20:03:00,2.83985,2.843,2.83765,2.84235,8760000.0
2007-05-30 20:04:00,2.84175,2.84175,2.83786,2.83786,7250000.0
2007-05-30 20:05:00,2.83821,2.84162,2.83817,2.84081,6130000.0
2007-05-30 20:06:00,2.83902,2.84059,2.83432,2.83943,10630000.0
2007-05-30 20:07:00,2.8403,2.84048,2.83558,2.84025,8010000.0
2007-05-30 20:08:00,2.83823,2.84014,2.83803,2.83883,6630000.0
2007-05-30 20:09:00,2.83897,2.84134,2.83654,2.83849,10500000.0
2007-05-30 20:10:00,2.84142,2.84243,2.83623,2.84166,9510000.0
2007-05-30 20:11:00,2.84157,2.8418,2.83998,2.84157,6880000.0
2007-05-30 20:12:00,2.84162,2.84181,2.83885,2.83885,11000000.0
2007-05-30 20:13:00,2.839,2.84279,2.83704,2.83704,10380000.0
2007-05-30 20:14:00,2.83789,2.84004,2.83706,2.83706,12500000.0
2007-05-30 20:15:00,2.83851,2.84086,2.83809,2.84086,5000000.0
2007-05-30 20:16:00,2.84061,2.84061,2.83903,2.83903,1750000.0
2007-05-30 20:17:00,2.83928,2.84077,2.83691,2.83882,6500000.0
2007-05-30 20:19:00,2.83812,2.84105,2.83718,2.83966,9250000.0
2007-05-30 20:20:00,2.83905,2.84121,2.83629,2.83852,10250000.0
2007-05-30 20:21:00,2.83882,2.83925,2.83283,2.83283,7500000.0
2007-05-30 20:22:00,2.84014,2.84042,2.83756,2.83997,6500000.0
2007-05-30 20:23:00,2.83842,2.84126,2.83842,2.8392,6250000.0
2007-05-30 20:24:00,2.83784,2.84137,2.83784,2.84046,8500000.0
2007-05-30 20:25:00,2.84134,2.84153,2.83654,2.84091,11750000.0
2007-05-30 20:26:00,2.84007,2.84013,2.83745,2.83919,6000000.0
2007-05-30 20:27:00,2.83748,2.84135,2.83636,2.84135,8750000.0
2007-05-30 20:28:00,2.84136,2.84136,2.83516,2.83917,19250000.0
2007-05-30 20:29:00,2.84013,2.84025,2.8359,2.83882,9750000.0
2007-05-30 20:30:00,2.84162,2.84232,2.84121,2.84122,5250000.0
2007-05-30 20:32:00,2.83659,2.8408,2.83659,2.84058,6750000.0
2007-05-30 20:33:00,2.83903,2.83965,2.83501,2.83762,6750000.0
2007-05-30 20:34:00,2.83419,2.84043,2.83384,2.84043,5500000.0
2007-05-30 20:35:00,2.84078,2.84078,2.83574,2.84014,8500000.0
2007-05-30 20:36:00,2.8391,2.83946,2.83729,2.83729,13750000.0
2007-05-30 20:37:00,2.83497,2.83878,2.83264,2.83703,8250000.0
2007-05-30 20:38:00,2.83823,2.83984,2.8358,2.83795,8250000.0
2007-05-30 20:39:00,2.83677,2.83971,2.83663,2.83971,6000000.0
2007-05-30 20:40:00,2.83817,2.83921,2.83542,2.83754,8750000.0
2007-05-30 20:41:00,2.83621,2.83863,2.83594,2.83693,9250000.0
2007-05-30 20:42:00,2.8399,2.8399,2.83689,2.83751,8250000.0
2007-05-30 20:43:00,2.83722,2.83919,2.83722,2.83817,8000000.0
2007-05-30 20:48:00,2.83938,2.83967,2.83623,2.83772,7890000.0
2007-05-30 20:50:00,2.83886,2.83985,2.83649,2.8375,8250000.0
2007-05-30 20:53:00,2.83787,2.84098,2.83693,2.83971,9750000.0
2007-05-30 20:54:00,2.83764,2.83966,2.83535,2.8381,8000000.0
2007-05-30 20:55:00,2.84,2.84,2.83562,2.83787,9000000.0
2007-05-30 20:56:00,2.83674,2.83957,2.83667,2.83797,6750000.0
2007-05-30 20:57:00,2.83727,2.83858,2.83185,2.83185,7500000.0
2007-05-30 20:58:00,2.83872,2.83872,2.83585,2.8374,5250000.0
2007-05-30 20:59:00,2.83643,2.83893,2.83229,2.83746,5250000.0
2007-05-30 21:00:00,2.83661,2.83885,2.83493,2.83749,6000000.0
2007-05-30 21:01:00,2.83348,2.8399,2.83348,2.8399,9750000.0
2007-05-30 21:03:00,2.837,2.83934,2.83422,2.83888,12760000.0
2007-05-30 21:04:00,2.83456,2.83906,2.83253,2.83669,9000000.0
2007-05-30 21:05:00,2.83687,2.83962,2.8354,2.83831,24500000.0
2007-05-30 21:06:00,2.83136,2.83922,2.83136,2.83728,8010000.0
2007-05-30 21:07:00,2.83786,2.83926,2.83168,2.83586,6880000.0
2007-05-30 21:08:00,2.83649,2.8386,2.83467,2.83741,10630000.0
2007-05-30 21:09:00,2.83383,2.8403,2.83262,2.83262,13380000.0
2007-05-30 21:10:00,2.83423,2.83846,2.83299,2.83477,8000000.0
2007-05-30 21:11:00,2.83471,2.83767,2.83232,2.83629,10250000.0
2007-05-30 21:12:00,2.83909,2.83909,2.83539,2.83539,8880000.0
2007-05-30 21:13:00,2.83758,2.83961,2.83495,2.83592,5500000.0
2007-05-30 21:14:00,2.83632,2.83712,2.83312,2.83645,13500000.0
2007-05-30 21:15:00,2.83992,2.83992,2.83365,2.83633,5880000.0
2007-05-30 21:16:00,2.83511,2.83963,2.83511,2.83935,7000000.0
2007-05-30 21:17:00,2.83871,2.83871,2.83498,2.83868,6250000.0
2007-05-30 21:18:00,2.8359,2.83713,2.8359,2.83662,10750000.0
2007-05-30 21:20:00,2.83722,2.83864,2.83248,2.83633,5750000.0
2007-05-30 21:21:00,2.83648,2.839,2.83637,2.839,8250000.0
2007-05-30 21:22:00,2.83561,2.83762,2.83249,2.83608,6750000.0
2007-05-30 21:24:00,2.8314,2.83815,2.8314,2.83617,13890000.0
2007-05-30 21:25:00,2.83795,2.83839,2.83349,2.83545,12630000.0
2007-05-30 21:26:00,2.83248,2.83877,2.83248,2.83602,6260000.0
2007-05-30 21:27:00,2.83782,2.83818,2.83509,2.83574,13260000.0
2007-05-30 21:28:00,2.83563,2.83586,2.83026,2.83586,2750000.0
2007-05-30 21:29:00,2.83342,2.83794,2.83342,2.8369,8010000.0
2007-05-30 21:30:00,2.83826,2.83829,2.83318,2.83583,5880000.0
2007-05-30 21:31:00,2.83693,2.83862,2.83604,2.83705,9500000.0
2007-05-30 21:32:00,2.83659,2.83818,2.83439,2.83667,8000000.0
2007-05-30 21:33:00,2.83621,2.83673,2.83443,2.83443,3000000.0
2007-05-30 21:34:00,2.83603,2.83866,2.83366,2.8372,7750000.0
2007-05-30 21:35:00,2.83689,2.83926,2.83571,2.83814,9380000.0
2007-05-30 21:36:00,2.83534,2.83609,2.83245,2.83609,4630000.0
2007-05-30 21:37:00,2.83605,2.83895,2.83605,2.83884,10750000.0
2007-05-30 21:38:00,2.83603,2.83819,2.83522,2.83756,3760000.0
2007-05-30 21:39:00,2.83715,2.83715,2.83269,2.83662,11010000.0
2007-05-30 21:40:00,2.83845,2.83845,2.83271,2.83809,18020000.0
2007-05-30 21:41:00,2.83899,2.83899,2.83531,2.83576,4750000.0
2007-05-30 21:42:00,2.83957,2.83957,2.83358,2.83776,12390000.0
2007-05-30 21:43:00,2.83581,2.83878,2.83499,2.83686,13630000.0
2007-05-30 21:45:00,2.83832,2.83837,2.83596,2.83672,9000000.0
2007-05-30 21:46:00,2.83751,2.83931,2.83494,2.83686,13130000.0
2007-05-30 21:47:00,2.83891,2.83967,2.83763,2.83768,5250000.0
2007-05-30 21:48:00,2.83669,2.83842,2.83616,2.83662,7000000.0
2007-05-30 21:50:00,2.83581,2.83832,2.83563,2.83655,7000000.0
2007-05-30 21:51:00,2.83591,2.83789,2.83495,2.83495,5500000.0
2007-05-30 21:52:00,2.83574,2.83844,2.83458,2.83844,3880000.0
2007-05-30 21:53:00,2.83623,2.83953,2.83605,2.83605,10380000.0
2007-05-30 21:54:00,2.8364,2.83807,2.83608,2.83608,5250000.0
2007-05-30 21:57:00,2.83547,2.83639,2.83547,2.83639,2000000.0
2007-05-30 21:58:00,2.83479,2.83879,2.83479,2.83815,8130000.0
2007-05-30 21:59:00,2.8381,2.83881,2.83624,2.83635,9630000.0
2007-05-30 22:01:00,2.83462,2.83938,2.83378,2.83855,13750000.0
2007-05-30 22:02:00,2.83672,2.83776,2.83383,2.83559,7500000.0
2007-05-30 22:03:00,2.83595,2.8385,2.83384,2.83547,17500000.0
2007-05-30 22:04:00,2.83578,2.83839,2.83547,2.83658,6250000.0
2007-05-30 22:05:00,2.83554,2.83795,2.8303,2.83636,15750000.0
2007-05-30 22:06:00,2.83628,2.83807,2.83532,2.836,7000000.0
2007-05-30 22:07:00,2.83058,2.83715,2.83058,2.83715,7750000.0
2007-05-30 22:08:00,2.83706,2.83727,2.83426,2.83491,6250000.0
2007-05-30 22:10:00,2.8348,2.8374,2.83451,2.83583,7000000.0
2007-05-30 22:11:00,2.83768,2.83816,2.83513,2.83513,6130000.0
2007-05-30 22:12:00,2.83576,2.83854,2.83466,2.83727,8750000.0
2007-05-30 22:16:00,2.83581,2.83831,2.83165,2.83585,8000000.0
2007-05-30 22:17:00,2.83542,2.83777,2.83118,2.83598,10250000.0
2007-05-30 22:21:00,2.83524,2.8372,2.83524,2.83551,5250000.0
2007-05-30 22:22:00,2.83549,2.83691,2.83343,2.83577,6750000.0
2007-05-30 22:23:00,2.83435,2.83711,2.83165,2.83532,8750000.0
2007-05-30 22:24:00,2.83339,2.83707,2.83339,2.8338,5500000.0
2007-05-30 22:25:00,2.83475,2.83737,2.83419,2.83559,7130000.0
2007-05-30 22:29:00,2.83532,2.83659,2.83532,2.83536,4380000.0
2007-05-30 22:30:00,2.83528,2.8385,2.83224,2.83434,10510000.0
2007-05-30 22:31:00,2.83449,2.83617,2.83162,2.83617,7630000.0
2007-05-30 22:32:00,2.83468,2.83627,2.83279,2.83596,6500000.0
2007-05-30 22:33:00,2.83291,2.83642,2.83243,2.83642,8750000.0
2007-05-30 22:34:00,2.83459,2.83631,2.83459,2.83601,8380000.0
2007-05-30 22:35:00,2.83483,2.83592,2.83222,2.8354,8250000.0
2007-05-30 22:36:00,2.83537,2.83646,2.83248,2.83606,5630000.0
2007-05-30 22:37:00,2.83673,2.83673,2.83361,2.83419,4630000.0
2007-05-30 22:38:00,2.83381,2.83605,2.83381,2.83396,5510000.0
2007-05-30 22:39:00,2.83652,2.83654,2.83437,2.83548,8390000.0
2007-05-30 22:40:00,2.83531,2.8366,2.83413,2.83657,9630000.0
2007-05-30 22:41:00,2.83529,2.83657,2.83272,2.83653,9000000.0
2007-05-30 22:42:00,2.83506,2.83661,2.83506,2.83661,5510000.0
2007-05-30 22:44:00,2.83498,2.83687,2.8299,2.83521,8500000.0
2007-05-30 22:45:00,2.83637,2.83653,2.83469,2.83653,14250000.0
2007-05-30 22:46:00,2.83618,2.83622,2.8322,2.83364,12750000.0
2007-05-30 22:47:00,2.83546,2.83588,2.8327,2.83588,5250000.0
2007-05-30 22:49:00,2.83548,2.83664,2.83256,2.83593,3380000.0
2007-05-30 22:50:00,2.83574,2.83712,2.83191,2.83545,9380000.0
2007-05-30 22:51:00,2.83549,2.8367,2.83449,2.8367,4880000.0
2007-05-30 22:54:00,2.83506,2.8372,2.83506,2.8372,3000000.0
2007-05-30 22:55:00,2.836,2.83851,2.83427,2.83498,8500000.0
2007-05-30 22:56:00,2.83554,2.83753,2.83343,2.83748,13250000.0
2007-05-30 22:57:00,2.83747,2.83838,2.83262,2.83615,10750000.0
2007-05-30 22:58:00,2.83571,2.83668,2.83571,2.83668,3000000.0
2007-05-30 22:59:00,2.83213,2.83731,2.83213,2.83366,5500000.0
2007-05-30 23:00:00,2.83548,2.83634,2.83272,2.83575,9750000.0
2007-05-30 23:01:00,2.83456,2.83694,2.83456,2.83583,6750000.0
2007-05-30 23:02:00,2.83032,2.83671,2.83032,2.83671,2750000.0
2007-05-30 23:03:00,2.8353,2.83732,2.83365,2.83716,10500000.0
2007-05-30 23:04:00,2.83334,2.83675,2.83334,2.83484,6500000.0
2007-05-30 23:05:00,2.83555,2.83678,2.83555,2.83581,5750000.0
2007-05-30 23:06:00,2.83613,2.8362,2.83548,2.8358,5750000.0
2007-05-30 23:08:00,2.83591,2.83672,2.83231,2.83634,5500000.0
2007-05-30 23:09:00,2.83658,2.83714,2.83511,2.83587,4250000.0
2007-05-30 23:10:00,2.83776,2.83776,2.83033,2.83744,13000000.0
2007-05-30 23:11:00,2.8346,2.83744,2.83395,2.83395,4750000.0
2007-05-30 23:12:00,2.83107,2.83607,2.83083,2.83513,7750000.0
2007-05-30 23:13:00,2.83391,2.83671,2.83391,2.83613,4000000.0
2007-05-30 23:15:00,2.83586,2.83694,2.83444,2.83444,5250000.0
2007-05-30 23:19:00,2.83431,2.83666,2.8338,2.83604,8500000.0
2007-05-30 23:25:00,2.83547,2.83758,2.8346,2.83597,10630000.0
2007-05-30 23:26:00,2.83539,2.83675,2.83251,2.83675,9000000.0
2007-05-30 23:27:00,2.83643,2.83714,2.8331,2.83579,7880000.0
2007-05-30 23:28:00,2.83669,2.83669,2.83286,2.83436,10500000.0
2007-05-30 23:29:00,2.83515,2.83637,2.83401,2.83605,7000000.0
2007-05-30 23:30:00,2.83538,2.83714,2.83259,2.83714,9000000.0
2007-05-30 23:31:00,2.83431,2.83777,2.83316,2.83691,8630000.0
2007-05-30 23:32:00,2.83658,2.83686,2.83248,2.83529,9130000.0
2007-05-30 23:33:00,2.8355,2.83727,2.83314,2.83678,7250000.0
2007-05-30 23:34:00,2.83509,2.83767,2.8334,2.83698,14500000.0
2007-05-30 23:35:00,2.8358,2.83699,2.83159,2.83159,8500000.0
2007-05-30 23:36:00,2.83591,2.83741,2.8297,2.83539,12000000.0
2007-05-30 23:37:00,2.83567,2.8373,2.83376,2.83612,18250000.0
2007-05-30 23:38:00,2.8334,2.83714,2.83168,2.8341,13000000.0
2007-05-30 23:39:00,2.83533,2.8371,2.83268,2.83562,13760000.0
2007-05-30 23:40:00,2.83526,2.83694,2.83526,2.83581,11250000.0
2007-05-30 23:42:00,2.83576,2.83763,2.83352,2.83763,7250000.0
2007-05-30 23:43:00,2.83582,2.83658,2.83233,2.83539,9500000.0
2007-05-30 23:45:00,2.83492,2.83763,2.83492,2.83554,6250000.0
2007-05-30 23:47:00,2.8351,2.83656,2.83469,2.83469,6130000.0
2007-05-30 23:48:00,2.83515,2.83654,2.83319,2.83582,8500000.0
2007-05-30 23:49:00,2.83543,2.83646,2.83191,2.83191,5500000.0
2007-05-30 23:50:00,2.83148,2.83874,2.83148,2.83503,7130000.0
2007-05-30 23:51:00,2.83094,2.83656,2.83094,2.83563,7750000.0
2007-05-30 23:53:00,2.83315,2.83705,2.833,2.83705,6260000.0
2007-05-30 23:54:00,2.83527,2.83607,2.83223,2.8354,8010000.0
2007-05-30 23:55:00,2.83502,2.83747,2.83502,2.83747,1750000.0
2007-05-30 23:58:00,2.83635,2.83656,2.83136,2.83656,8000000.0
2007-05-31 00:01:00,2.83579,2.83701,2.8327,2.83701,7380000.0
2007-05-31 00:02:00,2.83588,2.83695,2.83435,2.83608,6510000.0
2007-05-31 00:03:00,2.83504,2.83669,2.83247,2.83561,5380000.0
2007-05-31 00:04:00,2.83527,2.83527,2.83527,2.83527,2250000.0
2007-05-31 00:05:00,2.83433,2.83479,2.83063,2.83063,2630000.0
2007-05-31 00:09:00,2.83306,2.83685,2.83306,2.83314,5750000.0
2007-05-31 00:10:00,2.83524,2.83885,2.83431,2.83431,7750000.0
2007-05-31 00:11:00,2.83599,2.83721,2.83512,2.83578,6250000.0
2007-05-31 00:13:00,2.83471,2.83655,2.8329,2.83536,8630000.0
2007-05-31 00:14:00,2.83543,2.83696,2.83389,2.83696,11500000.0
2007-05-31 00:15:00,2.83522,2.83563,2.83107,2.83107,7380000.0
2007-05-31 00:16:00,2.83662,2.83678,2.83214,2.83642,11000000.0
2007-05-31 00:17:00,2.83679,2.83679,2.83302,2.83513,6000000.0
2007-05-31 00:18:00,2.83607,2.83677,2.8311,2.83677,16750000.0
2007-05-31 00:19:00,2.83152,2.83643,2.83152,2.83569,7130000.0
2007-05-31 00:20:00,2.83517,2.83729,2.83207,2.83589,8000000.0
2007-05-31 00:22:00,2.8345,2.83656,2.8345,2.83656,5500000.0
2007-05-31 00:27:00,2.8355,2.8369,2.83385,2.8369,6250000.0
2007-05-31 00:32:00,2.83384,2.83748,2.83384,2.83561,8250000.0
2007-05-31 00:33:00,2.83482,2.83755,2.83372,2.83403,8750000.0
2007-05-31 00:34:00,2.83492,2.83622,2.8331,2.8331,4000000.0
2007-05-31 00:35:00,2.83365,2.83688,2.83149,2.83688,6500000.0
2007-05-31 00:36:00,2.83582,2.83696,2.83455,2.83651,12750000.0
2007-05-31 00:37:00,2.83406,2.83681,2.83143,2.83596,5250000.0
2007-05-31 00:53:00,2.83569,2.83647,2.83417,2.83417,9250000.0
2007-05-31 00:57:00,2.83525,2.83756,2.83466,2.83756,6250000.0
2007-05-31 00:58:00,2.83486,2.8368,2.83189,2.8368,9000000.0
2007-05-31 00:59:00,2.83452,2.83671,2.83282,2.83671,5500000.0
2007-05-31 01:04:00,2.83737,2.83783,2.83417,2.83597,7000000.0
2007-05-31 01:05:00,2.83542,2.83661,2.8329,2.83577,5500000.0
2007-05-31 01:06:00,2.83609,2.83689,2.83467,2.83689,5250000.0
2007-05-31 01:07:00,2.8347,2.83661,2.83316,2.83327,9130000.0
2007-05-31 01:10:00,2.83585,2.83585,2.8352,2.8352,5750000.0
2007-05-31 01:11:00,2.83505,2.83611,2.83251,2.83611,8500000.0
2007-05-31 01:13:00,2.83608,2.83678,2.83408,2.83678,9010000.0
2007-05-31 01:15:00,2.83443,2.83663,2.83356,2.83631,6250000.0
2007-05-31 01:16:00,2.83675,2.83675,2.83339,2.83339,6250000.0
2007-05-31 01:17:00,2.83107,2.83603,2.83107,2.83498,6000000.0
2007-05-31 01:20:00,2.83748,2.83823,2.8346,2.83549,8250000.0
2007-05-31 01:21:00,2.83544,2.83664,2.83326,2.83517,7630000.0
2007-05-31 01:22:00,2.83555,2.83806,2.82958,2.83708,9250000.0
2007-05-31 01:23:00,2.8328,2.83628,2.83143,2.83628,9010000.0
2007-05-31 01:24:00,2.83243,2.83531,2.82799,2.83455,8380000.0
2007-05-31 01:25:00,2.83319,2.83618,2.8315,2.83329,7750000.0
2007-05-31 01:26:00,2.83341,2.83683,2.83101,2.83101,8250000.0
2007-05-31 01:27:00,2.83238,2.83582,2.83238,2.83582,5500000.0
2007-05-31 01:28:00,2.83186,2.83625,2.83186,2.83356,6000000.0
2007-05-31 01:30:00,2.83543,2.83736,2.83256,2.83499,7500000.0
2007-05-31 01:31:00,2.83533,2.83679,2.83208,2.83668,7250000.0
2007-05-31 01:32:00,2.83645,2.83746,2.83423,2.83486,7500000.0
2007-05-31 01:33:00,2.83553,2.83701,2.83331,2.83617,7260000.0
2007-05-31 01:34:00,2.83611,2.83699,2.83347,2.83347,7380000.0
2007-05-31 01:35:00,2.83212,2.83739,2.83189,2.83189,6750000.0
2007-05-31 01:36:00,2.83707,2.83707,2.83196,2.83489,7500000.0
2007-05-31 01:37:00,2.83488,2.83763,2.83429,2.83763,5500000.0
2007-05-31 01:38:00,2.8318,2.83649,2.8318,2.83331,6500000.0
2007-05-31 01:40:00,2.83615,2.83615,2.83279,2.83401,5000000.0
2007-05-31 01:41:00,2.83616,2.83616,2.8317,2.83385,6250000.0
2007-05-31 01:43:00,2.8361,2.83664,2.83382,2.83382,6000000.0
2007-05-31 01:44:00,2.83462,2.83738,2.83353,2.83738,5750000.0
2007-05-31 01:45:00,2.83184,2.83698,2.83177,2.83691,8500000.0
2007-05-31 01:46:00,2.83596,2.83729,2.83556,2.83682,5630000.0
2007-05-31 01:47:00,2.835,2.83831,2.8319,2.8319,5500000.0
2007-05-31 01:48:00,2.83104,2.83532,2.83104,2.83458,7000000.0
2007-05-31 01:49:00,2.83688,2.83711,2.82909,2.82909,7500000.0
2007-05-31 01:50:00,2.83519,2.83592,2.8315,2.83592,6750000.0
2007-05-31 01:51:00,2.83575,2.8358,2.82998,2.83475,5750000.0
2007-05-31 01:52:00,2.83616,2.83639,2.83381,2.83381,5500000.0
2007-05-31 01:53:00,2.83655,2.83728,2.83232,2.83546,6500000.0
2007-05-31 01:54:00,2.8342,2.83537,2.83112,2.83537,8000000.0
2007-05-31 01:55:00,2.83173,2.83779,2.83173,2.83565,9630000.0
2007-05-31 01:56:00,2.83115,2.83583,2.83115,2.83548,6250000.0
2007-05-31 01:57:00,2.83374,2.83623,2.83305,2.8362,7500000.0
2007-05-31 01:58:00,2.83438,2.83613,2.83384,2.83475,10250000.0
2007-05-31 02:00:00,2.83439,2.83587,2.83276,2.83276,6750000.0
2007-05-31 02:01:00,2.8335,2.83616,2.83303,2.83368,8500000.0
2007-05-31 02:02:00,2.8341,2.8363,2.8341,2.83462,8250000.0
2007-05-31 02:03:00,2.83227,2.83604,2.83204,2.83459,6500000.0
2007-05-31 02:04:00,2.83222,2.83521,2.83222,2.83508,5500000.0
2007-05-31 02:05:00,2.83602,2.83703,2.83447,2.83638,8500000.0
2007-05-31 02:15:00,2.83283,2.83614,2.8306,2.83216,9000000.0
2007-05-31 02:16:00,2.83208,2.83575,2.83208,2.83573,4500000.0
2007-05-31 02:17:00,2.8347,2.8363,2.83414,2.8351,6500000.0
2007-05-31 02:18:00,2.83437,2.83562,2.83184,2.83469,5500000.0
2007-05-31 02:20:00,2.83339,2.83665,2.83339,2.83537,11250000.0
2007-05-31 02:21:00,2.83397,2.83593,2.83397,2.83582,6250000.0
2007-05-31 02:22:00,2.83497,2.83626,2.83178,2.83533,6000000.0
2007-05-31 02:23:00,2.8336,2.83603,2.832,2.83478,7500000.0
2007-05-31 02:24:00,2.83602,2.83724,2.83476,2.83724,6000000.0
2007-05-31 02:25:00,2.83513,2.83722,2.83507,2.83664,7500000.0
2007-05-31 02:26:00,2.83313,2.83595,2.83273,2.83564,8250000.0
2007-05-31 02:27:00,2.83546,2.83587,2.83216,2.83509,8250000.0
2007-05-31 02:29:00,2.83277,2.83611,2.83277,2.83425,7000000.0
2007-05-31 02:30:00,2.83477,2.83705,2.83211,2.83303,11000000.0
2007-05-31 02:31:00,2.83496,2.83573,2.83231,2.83464,7500000.0
2007-05-31 02:32:00,2.83195,2.83552,2.83195,2.83552,7500000.0
2007-05-31 02:33:00,2.83348,2.83656,2.83348,2.83656,7000000.0
2007-05-31 02:34:00,2.83548,2.83558,2.83278,2.83501,13750000.0
2007-05-31 02:36:00,2.83461,2.83581,2.83189,2.83532,5250000.0
2007-05-31 02:37:00,2.83568,2.8364,2.83497,2.8364,6000000.0
2007-05-31 02:39:00,2.83499,2.83617,2.83453,2.83617,6250000.0
2007-05-31 02:40:00,2.83509,2.83599,2.83323,2.83489,6500000.0
2007-05-31 02:41:00,2.83247,2.83617,2.83176,2.83522,7750000.0
2007-05-31 02:42:00,2.83577,2.83692,2.83306,2.83306,8250000.0
2007-05-31 02:43:00,2.83429,2.83666,2.83392,2.83392,4500000.0
2007-05-31 02:44:00,2.83648,2.83661,2.83451,2.83485,6000000.0
2007-05-31 02:45:00,2.83091,2.83522,2.83091,2.83427,10250000.0
2007-05-31 02:46:00,2.83366,2.83605,2.83366,2.83521,7000000.0
2007-05-31 02:48:00,2.83645,2.83645,2.83532,2.83639,4000000.0
2007-05-31 02:49:00,2.83511,2.83583,2.83435,2.83518,7130000.0
2007-05-31 02:50:00,2.8343,2.8371,2.83402,2.8354,9750000.0
2007-05-31 02:51:00,2.83557,2.83632,2.83188,2.83507,9750000.0
2007-05-31 02:52:00,2.83464,2.83664,2.83464,2.83664,1500000.0
2007-05-31 02:53:00,2.83443,2.83685,2.83137,2.83651,9250000.0
2007-05-31 02:54:00,2.83491,2.83651,2.83241,2.83353,10750000.0
2007-05-31 02:55:00,2.83515,2.83664,2.83016,2.83282,14750000.0
2007-05-31 02:56:00,2.83426,2.83679,2.83426,2.83583,5750000.0
2007-05-31 02:57:00,2.83512,2.83697,2.83337,2.83661,10000000.0
2007-05-31 02:58:00,2.82978,2.83647,2.82978,2.83568,9000000.0
2007-05-31 02:59:00,2.83526,2.83788,2.83347,2.83347,8750000.0
2007-05-31 03:00:00,2.83555,2.83724,2.83233,2.83554,10000000.0
2007-05-31 03:01:00,2.83567,2.83716,2.834,2.83716,9380000.0
2007-05-31 03:03:00,2.83456,2.83698,2.83279,2.83575,12500000.0
2007-05-31 03:04:00,2.83676,2.83723,2.83554,2.83554,7260000.0
2007-05-31 03:05:00,2.83521,2.83521,2.83521,2.83521,750000.0
2007-05-31 03:06:00,2.83495,2.83671,2.83473,2.83541,6510000.0
2007-05-31 03:07:00,2.83508,2.83628,2.83309,2.83309,7000000.0
2007-05-31 03:08:00,2.83532,2.83651,2.83447,2.83651,2250000.0
2007-05-31 03:10:00,2.83499,2.83801,2.83253,2.83801,13000000.0
2007-05-31 03:11:00,2.83671,2.83714,2.83328,2.83476,15250000.0
2007-05-31 03:12:00,2.83653,2.83712,2.83366,2.83572,8250000.0
2007-05-31 03:15:00,2.83697,2.83697,2.83184,2.83184,5250000.0
2007-05-31 03:16:00,2.8365,2.8366,2.83163,2.83163,7000000.0
2007-05-31 03:17:00,2.83069,2.83716,2.83069,2.83577,5500000.0
2007-05-31 03:19:00,2.83611,2.83866,2.83347,2.83818,8250000.0
2007-05-31 03:20:00,2.83414,2.83661,2.83156,2.83555,10630000.0
2007-05-31 03:21:00,2.83132,2.83681,2.83132,2.8335,12380000.0
2007-05-31 03:23:00,2.83561,2.83672,2.83172,2.8364,8880000.0
2007-05-31 03:24:00,2.83744,2.83804,2.8328,2.8328,5880000.0
2007-05-31 03:25:00,2.83599,2.8372,2.83235,2.8372,8000000.0
2007-05-31 03:26:00,2.8364,2.83703,2.83129,2.83703,7500000.0
2007-05-31 03:27:00,2.83554,2.83721,2.83395,2.8372,5750000.0
2007-05-31 03:28:00,2.83452,2.8372,2.83263,2.83271,9750000.0
2007-05-31 03:29:00,2.83202,2.83495,2.8317,2.83495,6000000.0
2007-05-31 03:31:00,2.83346,2.83676,2.83211,2.833,7750000.0
2007-05-31 03:32:00,2.83517,2.83681,2.83328,2.83656,5500000.0
2007-05-31 03:33:00,2.83525,2.83639,2.83466,2.83505,9250000.0
2007-05-31 03:34:00,2.83427,2.83613,2.82989,2.83474,10500000.0
2007-05-31 03:35:00,2.83357,2.83673,2.83207,2.83673,8500000.0
2007-05-31 03:36:00,2.83116,2.83687,2.83116,2.83243,7500000.0
2007-05-31 03:37:00,2.83387,2.83647,2.8317,2.83647,6750000.0
2007-05-31 03:38:00,2.83482,2.8361,2.83199,2.83561,12250000.0
2007-05-31 03:39:00,2.83443,2.83733,2.8318,2.83733,10500000.0
2007-05-31 03:40:00,2.83259,2.83818,2.83259,2.83459,8000000.0
2007-05-31 03:41:00,2.83568,2.83742,2.83346,2.83742,9750000.0
2007-05-31 03:42:00,2.83651,2.83718,2.83365,2.83463,11500000.0
2007-05-31 03:43:00,2.83611,2.83696,2.83245,2.83292,8250000.0
2007-05-31 03:44:00,2.83409,2.83737,2.83379,2.83477,11500000.0
2007-05-31 03:45:00,2.83546,2.83836,2.83411,2.83798,8750000.0
2007-05-31 03:46:00,2.83458,2.83552,2.83187,2.83362,10000000.0
2007-05-31 03:47:00,2.83711,2.83711,2.83382,2.83382,9000000.0
2007-05-31 03:48:00,2.83517,2.83703,2.83199,2.83199,8500000.0
2007-05-31 03:49:00,2.83754,2.83785,2.83362,2.83362,7500000.0
2007-05-31 03:54:00,2.83568,2.83781,2.83287,2.83781,7750000.0
2007-05-31 03:55:00,2.83533,2.83736,2.83183,2.83736,6250000.0
2007-05-31 03:56:00,2.83632,2.83777,2.83621,2.83777,6000000.0
2007-05-31 03:57:00,2.83635,2.83789,2.8358,2.8358,9750000.0
2007-05-31 03:58:00,2.83572,2.83807,2.83534,2.83807,6000000.0
2007-05-31 03:59:00,2.83469,2.8386,2.83469,2.8386,5250000.0
2007-05-31 04:00:00,2.83593,2.83859,2.83593,2.83842,8000000.0
2007-05-31 04:01:00,2.83567,2.83841,2.83304,2.83841,11750000.0
2007-05-31 04:02:00,2.83635,2.83857,2.83593,2.83857,5500000.0
2007-05-31 04:03:00,2.83419,2.83862,2.83419,2.83452,5500000.0
2007-05-31 04:04:00,2.83805,2.83838,2.83603,2.83603,6000000.0
2007-05-31 04:05:00,2.83704,2.83803,2.83483,2.83764,6250000.0
2007-05-31 04:06:00,2.83787,2.83809,2.83513,2.83513,6750000.0
2007-05-31 04:07:00,2.83364,2.83745,2.83364,2.8362,11250000.0
2007-05-31 04:09:00,2.83167,2.83752,2.83167,2.83549,10500000.0
2007-05-31 04:10:00,2.8362,2.83754,2.83416,2.83581,11500000.0
2007-05-31 04:12:00,2.83546,2.83709,2.83349,2.83674,9000000.0
2007-05-31 04:13:00,2.83524,2.83744,2.83376,2.83744,8000000.0
2007-05-31 04:14:00,2.8369,2.83725,2.83458,2.83725,11250000.0
2007-05-31 04:15:00,2.83641,2.83696,2.83456,2.83696,7250000.0
2007-05-31 04:16:00,2.83812,2.83858,2.83354,2.83792,11500000.0
2007-05-31 04:18:00,2.83536,2.83735,2.83536,2.83615,8000000.0
2007-05-31 04:19:00,2.83737,2.83751,2.83496,2.83587,10500000.0
2007-05-31 04:20:00,2.83578,2.83578,2.83338,2.83358,8000000.0
2007-05-31 04:21:00,2.83483,2.83753,2.8329,2.83753,4250000.0
2007-05-31 04:22:00,2.83423,2.83652,2.83257,2.83551,5500000.0
2007-05-31 04:23:00,2.83665,2.83775,2.83383,2.83775,5500000.0
2007-05-31 04:24:00,2.83781,2.83781,2.83396,2.83396,8000000.0
2007-05-31 04:25:00,2.83595,2.83716,2.83223,2.83716,9500000.0
2007-05-31 04:26:00,2.83709,2.83731,2.83174,2.83174,7000000.0
2007-05-31 04:27:00,2.83437,2.83741,2.83318,2.83558,8000000.0
2007-05-31 04:29:00,2.83742,2.83763,2.83545,2.83689,10250000.0
2007-05-31 04:32:00,2.8337,2.83666,2.83235,2.8356,6000000.0
2007-05-31 04:33:00,2.83345,2.8369,2.83345,2.83454,12000000.0
2007-05-31 04:34:00,2.83521,2.83688,2.83521,2.83627,6250000.0
2007-05-31 04:35:00,2.83391,2.83576,2.83391,2.83572,5500000.0
2007-05-31 04:36:00,2.836,2.83721,2.83204,2.83564,12000000.0
2007-05-31 04:37:00,2.8349,2.83586,2.83316,2.83428,9500000.0
2007-05-31 04:40:00,2.83488,2.83628,2.83467,2.83628,6250000.0
2007-05-31 04:41:00,2.8359,2.83697,2.83424,2.83489,6500000.0
2007-05-31 04:42:00,2.83426,2.83736,2.83426,2.83736,8250000.0
2007-05-31 04:43:00,2.83507,2.83669,2.83474,2.83669,4750000.0
2007-05-31 04:44:00,2.83505,2.83705,2.83355,2.83355,7500000.0
2007-05-31 04:45:00,2.83662,2.83662,2.83323,2.8354,10000000.0
2007-05-31 04:46:00,2.83603,2.83741,2.83348,2.83741,11750000.0
2007-05-31 04:48:00,2.83417,2.8373,2.83326,2.83542,9890000.0
2007-05-31 04:49:00,2.83369,2.83767,2.83369,2.83767,9130000.0
2007-05-31 04:50:00,2.83511,2.83723,2.83317,2.83723,7750000.0
2007-05-31 04:51:00,2.83686,2.83686,2.83295,2.83496,9250000.0
2007-05-31 04:52:00,2.83358,2.83673,2.83334,2.83417,8630000.0
2007-05-31 04:54:00,2.83595,2.83743,2.83428,2.83589,9750000.0
2007-05-31 04:55:00,2.8364,2.8366,2.83459,2.83504,5500000.0
2007-05-31 04:58:00,2.836,2.83667,2.83233,2.83547,7250000.0
2007-05-31 05:00:00,2.83691,2.83699,2.83253,2.83366,9750000.0
2007-05-31 05:02:00,2.83455,2.83679,2.83413,2.83679,3000000.0
2007-05-31 05:03:00,2.83354,2.83757,2.83295,2.83721,5500000.0
2007-05-31 05:04:00,2.8333,2.83638,2.83253,2.83638,6750000.0
2007-05-31 05:06:00,2.83582,2.83696,2.83473,2.83696,5000000.0
2007-05-31 05:07:00,2.83718,2.83744,2.83229,2.83229,7750000.0
2007-05-31 05:08:00,2.83573,2.8368,2.83344,2.83394,6750000.0
2007-05-31 05:09:00,2.83521,2.83611,2.83146,2.83438,11380000.0
2007-05-31 05:10:00,2.83578,2.83708,2.83464,2.83629,8260000.0
2007-05-31 05:11:00,2.83478,2.8373,2.83321,2.83321,11390000.0
2007-05-31 05:12:00,2.83711,2.83711,2.83287,2.83572,5750000.0
2007-05-31 05:13:00,2.83247,2.83698,2.83247,2.83266,13250000.0
2007-05-31 05:14:00,2.83308,2.83703,2.83112,2.83666,6000000.0
2007-05-31 05:15:00,2.83256,2.83639,2.83256,2.83454,9000000.0
2007-05-31 05:17:00,2.83507,2.8364,2.83434,2.83467,6510000.0
2007-05-31 05:18:00,2.83438,2.83699,2.83434,2.83536,5500000.0
2007-05-31 05:19:00,2.83462,2.83641,2.83345,2.83474,9000000.0
2007-05-31 05:24:00,2.83309,2.83612,2.83074,2.83074,6130000.0
2007-05-31 05:25:00,2.83463,2.83611,2.83236,2.83373,6630000.0
2007-05-31 05:27:00,2.83631,2.83685,2.8352,2.83685,9500000.0
2007-05-31 05:28:00,2.83391,2.83627,2.83172,2.8327,11000000.0
2007-05-31 05:29:00,2.83368,2.83677,2.8328,2.83677,9250000.0
2007-05-31 05:30:00,2.83346,2.83657,2.83244,2.83432,10500000.0
2007-05-31 05:31:00,2.83731,2.83731,2.83013,2.83489,11250000.0
2007-05-31 05:32:00,2.83461,2.83543,2.83358,2.83481,12750000.0
2007-05-31 05:33:00,2.83438,2.83718,2.8328,2.83718,8500000.0
2007-05-31 05:34:00,2.83534,2.83534,2.83445,2.83445,6000000.0
2007-05-31 05:35:00,2.83538,2.83657,2.83335,2.83343,15500000.0
2007-05-31 05:36:00,2.83494,2.83651,2.8319,2.83651,17750000.0
2007-05-31 05:37:00,2.83547,2.83661,2.83547,2.83661,2500000.0
2007-05-31 05:38:00,2.83177,2.83724,2.83177,2.83724,8500000.0
2007-05-31 05:40:00,2.83645,2.83666,2.83124,2.83264,9380000.0
2007-05-31 05:41:00,2.83431,2.83647,2.83426,2.83548,12630000.0
2007-05-31 05:43:00,2.83452,2.83682,2.83158,2.83682,7500000.0
2007-05-31 05:44:00,2.83507,2.8365,2.83333,2.83481,6250000.0
2007-05-31 05:45:00,2.83432,2.8363,2.83432,2.8363,4000000.0
2007-05-31 05:46:00,2.83721,2.83722,2.83408,2.83722,9750000.0
2007-05-31 05:50:00,2.83411,2.83591,2.83353,2.83353,5500000.0
2007-05-31 05:52:00,2.83481,2.83609,2.83336,2.83609,4500000.0
2007-05-31 05:53:00,2.83503,2.83707,2.83364,2.83364,5130000.0
2007-05-31 05:54:00,2.83142,2.8361,2.83142,2.83601,5500000.0
2007-05-31 05:55:00,2.83278,2.83608,2.83179,2.83443,7500000.0
2007-05-31 05:56:00,2.83468,2.83628,2.83302,2.83302,6750000.0
2007-05-31 05:57:00,2.83569,2.83802,2.83376,2.83622,12000000.0
2007-05-31 05:58:00,2.83548,2.83649,2.8343,2.83649,5500000.0
2007-05-31 06:00:00,2.83469,2.83692,2.83223,2.83223,13000000.0
2007-05-31 06:01:00,2.83474,2.83773,2.83103,2.83465,12250000.0
2007-05-31 06:03:00,2.83492,2.83713,2.83434,2.83705,8130000.0
2007-05-31 06:04:00,2.83511,2.83726,2.83472,2.83726,5750000.0
2007-05-31 06:05:00,2.83562,2.83562,2.8311,2.83482,7250000.0
2007-05-31 06:07:00,2.83524,2.83693,2.83255,2.83536,6500000.0
2007-05-31 06:08:00,2.83496,2.83588,2.83158,2.8338,6880000.0
2007-05-31 06:09:00,2.83483,2.83651,2.83184,2.83184,6750000.0
2007-05-31 06:10:00,2.83561,2.83641,2.832,2.83237,6750000.0
2007-05-31 06:13:00,2.83443,2.83667,2.83353,2.83667,11250000.0
2007-05-31 06:14:00,2.83502,2.83502,2.83197,2.83318,8500000.0
2007-05-31 06:15:00,2.83572,2.83586,2.83309,2.83519,11000000.0
2007-05-31 06:16:00,2.83538,2.83642,2.83355,2.8364,9000000.0
2007-05-31 06:17:00,2.83735,2.83773,2.8336,2.83724,10380000.0
2007-05-31 06:18:00,2.83738,2.83738,2.83236,2.83524,9630000.0
2007-05-31 06:19:00,2.83451,2.83662,2.83401,2.83647,12000000.0
2007-05-31 06:20:00,2.83368,2.83657,2.83219,2.83274,6750000.0
2007-05-31 06:21:00,2.83556,2.83626,2.83355,2.83611,7130000.0
2007-05-31 06:22:00,2.83507,2.83662,2.83238,2.83662,3000000.0
2007-05-31 06:29:00,2.8342,2.83659,2.83283,2.83659,9500000.0
2007-05-31 06:30:00,2.83573,2.8365,2.8344,2.8365,8250000.0
2007-05-31 06:31:00,2.83451,2.83667,2.83007,2.83492,24380000.0
2007-05-31 06:36:00,2.83401,2.8356,2.83099,2.83099,8250000.0
2007-05-31 06:37:00,2.83425,2.83538,2.82957,2.83451,12130000.0
2007-05-31 06:38:00,2.83022,2.83588,2.83022,2.83081,6000000.0
2007-05-31 06:39:00,2.83629,2.83652,2.83104,2.83652,7500000.0
2007-05-31 06:40:00,2.83452,2.83555,2.83109,2.83109,5630000.0
2007-05-31 06:41:00,2.83615,2.83623,2.83021,2.83461,8130000.0
2007-05-31 06:43:00,2.83262,2.83658,2.8318,2.8318,4500000.0
2007-05-31 06:45:00,2.83435,2.8372,2.83255,2.83299,7750000.0
2007-05-31 06:46:00,2.8367,2.83687,2.83237,2.8341,13010000.0
2007-05-31 06:47:00,2.83324,2.83706,2.83324,2.83706,7500000.0
2007-05-31 06:48:00,2.83576,2.83655,2.83311,2.83551,6250000.0
2007-05-31 06:49:00,2.83346,2.83641,2.83331,2.83512,5500000.0
2007-05-31 06:50:00,2.83425,2.83579,2.831,2.831,4380000.0
2007-05-31 06:54:00,2.8348,2.83674,2.8348,2.83674,3000000.0
2007-05-31 06:55:00,2.83628,2.83704,2.83177,2.83704,8250000.0
2007-05-31 06:59:00,2.83271,2.83699,2.83178,2.83575,8750000.0
2007-05-31 07:00:00,2.83678,2.83678,2.8317,2.83518,11500000.0
2007-05-31 07:01:00,2.83609,2.8364,2.83537,2.8364,5500000.0
2007-05-31 07:03:00,2.83611,2.83697,2.83244,2.83697,8750000.0
2007-05-31 07:04:00,2.83073,2.83612,2.83073,2.83612,9500000.0
2007-05-31 07:05:00,2.83468,2.83664,2.83382,2.83599,9500000.0
2007-05-31 07:06:00,2.83535,2.83681,2.83296,2.83625,7500000.0
2007-05-31 07:07:00,2.83732,2.83842,2.83237,2.83542,7500000.0
2007-05-31 07:08:00,2.83772,2.83803,2.83772,2.83803,2000000.0
2007-05-31 07:10:00,2.83405,2.83647,2.83136,2.83329,10250000.0
2007-05-31 07:11:00,2.83447,2.83685,2.83433,2.83685,7500000.0
2007-05-31 07:12:00,2.83254,2.83725,2.8322,2.83725,7000000.0
2007-05-31 07:13:00,2.8345,2.83604,2.83251,2.83251,8250000.0
2007-05-31 07:14:00,2.8353,2.83728,2.83431,2.83483,8500000.0
2007-05-31 07:15:00,2.8357,2.8357,2.83086,2.83518,10000000.0
2007-05-31 07:17:00,2.83335,2.8362,2.83335,2.83541,7500000.0
2007-05-31 07:18:00,2.83601,2.83708,2.83241,2.83708,9250000.0
2007-05-31 07:19:00,2.83412,2.83467,2.83088,2.83462,7500000.0
2007-05-31 07:20:00,2.83053,2.83553,2.83053,2.83515,6750000.0
2007-05-31 07:21:00,2.83622,2.83721,2.83069,2.83417,5250000.0
2007-05-31 07:25:00,2.83713,2.83764,2.83565,2.83617,6880000.0
2007-05-31 07:26:00,2.83628,2.83635,2.83314,2.83619,6750000.0
2007-05-31 07:30:00,2.83762,2.83762,2.83335,2.83727,8250000.0
2007-05-31 07:31:00,2.83566,2.83783,2.83424,2.8359,6500000.0
2007-05-31 07:34:00,2.8339,2.83755,2.8339,2.83755,8000000.0
2007-05-31 07:35:00,2.83432,2.83502,2.83157,2.83268,7630000.0
2007-05-31 07:36:00,2.83449,2.83742,2.83201,2.83579,5500000.0
2007-05-31 07:37:00,2.83705,2.83748,2.835,2.83748,9130000.0
2007-05-31 07:38:00,2.83224,2.83687,2.83118,2.83578,6880000.0
2007-05-31 07:39:00,2.83647,2.8388,2.83166,2.8388,8750000.0
2007-05-31 07:40:00,2.83497,2.83666,2.8343,2.83443,8630000.0
2007-05-31 07:41:00,2.83742,2.83742,2.83417,2.8344,5750000.0
2007-05-31 07:43:00,2.83459,2.83729,2.8339,2.83474,7750000.0
2007-05-31 07:44:00,2.83728,2.83728,2.8318,2.83722,5250000.0
2007-05-31 07:45:00,2.83857,2.83877,2.83406,2.83672,8500000.0
2007-05-31 07:46:00,2.83812,2.83812,2.83277,2.83277,7000000.0
2007-05-31 07:47:00,2.83038,2.83614,2.83038,2.83391,8500000.0
2007-05-31 07:48:00,2.83503,2.83573,2.83269,2.8328,5750000.0
2007-05-31 07:49:00,2.83295,2.83719,2.83295,2.83645,7000000.0
2007-05-31 07:50:00,2.83552,2.8366,2.83345,2.83345,9750000.0
2007-05-31 07:51:00,2.83555,2.83707,2.83101,2.83101,7750000.0
2007-05-31 07:54:00,2.83705,2.83705,2.83409,2.83432,9500000.0
2007-05-31 07:55:00,2.83464,2.83691,2.83422,2.83691,7500000.0
2007-05-31 07:56:00,2.83501,2.83705,2.83446,2.83591,6250000.0
2007-05-31 07:57:00,2.83724,2.83741,2.83361,2.83738,7750000.0
2007-05-31 07:58:00,2.83731,2.83747,2.83192,2.83618,8010000.0
2007-05-31 07:59:00,2.83585,2.83734,2.83579,2.83579,9000000.0
2007-05-31 08:00:00,2.83717,2.83782,2.83414,2.83414,6000000.0
2007-05-31 08:01:00,2.83625,2.8388,2.83575,2.83822,6250000.0
2007-05-31 08:02:00,2.83474,2.83794,2.83286,2.83794,5750000.0
2007-05-31 08:03:00,2.83591,2.83872,2.83412,2.83872,8750000.0
2007-05-31 08:04:00,2.83508,2.83755,2.83199,2.83404,7880000.0
2007-05-31 08:05:00,2.83339,2.83798,2.83339,2.83551,6500000.0
2007-05-31 08:06:00,2.83499,2.83781,2.83499,2.83763,6250000.0
2007-05-31 08:07:00,2.83567,2.83852,2.83567,2.83852,6000000.0
2007-05-31 08:08:00,2.83588,2.83842,2.83353,2.83355,7750000.0
2007-05-31 08:09:00,2.83383,2.83792,2.83383,2.83792,6000000.0
2007-05-31 08:10:00,2.83786,2.83786,2.83375,2.83617,7000000.0
2007-05-31 08:11:00,2.83466,2.83787,2.83466,2.83733,6250000.0
2007-05-31 08:12:00,2.83361,2.83583,2.82973,2.83558,6750000.0
2007-05-31 08:13:00,2.83754,2.83754,2.83367,2.83415,6750000.0
2007-05-31 08:15:00,2.83442,2.83744,2.83401,2.83597,5630000.0
2007-05-31 08:16:00,2.83698,2.83756,2.83543,2.83543,8380000.0
2007-05-31 08:17:00,2.83795,2.83795,2.83476,2.8374,8630000.0
2007-05-31 08:18:00,2.83767,2.83767,2.83182,2.83713,6750000.0
2007-05-31 08:19:00,2.83631,2.83712,2.8328,2.8328,13130000.0
2007-05-31 08:20:00,2.83695,2.83798,2.83395,2.83798,7130000.0
2007-05-31 08:21:00,2.83518,2.8378,2.83254,2.8378,9630000.0
2007-05-31 08:22:00,2.835,2.83709,2.83056,2.83056,9880000.0
2007-05-31 08:23:00,2.836,2.836,2.83141,2.83539,7250000.0
2007-05-31 08:24:00,2.83281,2.83524,2.82899,2.82899,7250000.0
2007-05-31 08:25:00,2.83093,2.8352,2.83028,2.83457,6250000.0
2007-05-31 08:26:00,2.83433,2.83567,2.82732,2.83567,8130000.0
2007-05-31 08:27:00,2.83492,2.83671,2.83303,2.83671,7380000.0
2007-05-31 08:28:00,2.83775,2.83775,2.83199,2.83547,6380000.0
2007-05-31 08:29:00,2.83497,2.83671,2.83397,2.83397,5750000.0
2007-05-31 08:30:00,2.83549,2.83592,2.82998,2.83591,16250000.0
2007-05-31 08:31:00,2.83411,2.83595,2.83186,2.83595,7130000.0
2007-05-31 08:32:00,2.83657,2.83688,2.83112,2.8324,8880000.0
2007-05-31 08:33:00,2.83269,2.83697,2.83185,2.83532,8000000.0
2007-05-31 08:34:00,2.83421,2.83588,2.83189,2.83285,5630000.0
2007-05-31 08:35:00,2.8335,2.83591,2.83215,2.83427,5500000.0
2007-05-31 08:36:00,2.83629,2.83629,2.83155,2.83366,5500000.0
2007-05-31 08:37:00,2.83572,2.83634,2.83371,2.83545,7750000.0
2007-05-31 08:38:00,2.83389,2.83567,2.83095,2.83537,5380000.0
2007-05-31 08:39:00,2.83345,2.83693,2.83177,2.83693,6760000.0
2007-05-31 08:40:00,2.83023,2.83606,2.83023,2.83606,10250000.0
2007-05-31 08:41:00,2.82969,2.83688,2.82969,2.83688,17760000.0
2007-05-31 08:42:00,2.83538,2.8376,2.83247,2.83411,7880000.0
2007-05-31 08:43:00,2.83445,2.83637,2.8289,2.83572,14380000.0
2007-05-31 08:44:00,2.83035,2.83633,2.83035,2.83633,5500000.0
2007-05-31 08:45:00,2.83303,2.83773,2.83197,2.83773,10630000.0
2007-05-31 08:46:00,2.83736,2.83736,2.83155,2.83382,6760000.0
2007-05-31 08:47:00,2.83436,2.83608,2.82935,2.83576,4500000.0
2007-05-31 08:48:00,2.83538,2.83658,2.83054,2.83658,14010000.0
2007-05-31 08:49:00,2.83511,2.83698,2.83184,2.83698,7250000.0
2007-05-31 08:50:00,2.83574,2.83621,2.83437,2.83621,12630000.0
2007-05-31 08:51:00,2.83372,2.83639,2.83304,2.83463,10000000.0
2007-05-31 08:52:00,2.82962,2.83609,2.82962,2.83604,11750000.0
2007-05-31 08:53:00,2.83329,2.83733,2.83214,2.83726,8760000.0
2007-05-31 08:54:00,2.83483,2.83631,2.8327,2.83631,9380000.0
2007-05-31 08:55:00,2.83343,2.83677,2.83343,2.83661,5750000.0
2007-05-31 08:56:00,2.83421,2.83654,2.83307,2.83307,5750000.0
2007-05-31 08:57:00,2.83286,2.83737,2.82897,2.8318,14880000.0
2007-05-31 08:58:00,2.83403,2.83449,2.83055,2.83204,6250000.0
2007-05-31 08:59:00,2.83585,2.83585,2.83084,2.8331,14630000.0
2007-05-31 09:00:00,2.82972,2.83293,2.82972,2.83257,6130000.0
2007-05-31 09:01:00,2.83295,2.83503,2.82938,2.83198,15250000.0
2007-05-31 09:02:00,2.83363,2.83548,2.82884,2.83168,11630000.0
2007-05-31 09:03:00,2.83323,2.83505,2.83042,2.83259,12500000.0
2007-05-31 09:04:00,2.83386,2.83466,2.83045,2.83403,6250000.0
2007-05-31 09:05:00,2.83126,2.83393,2.83057,2.83211,12880000.0
2007-05-31 09:06:00,2.83151,2.83485,2.83151,2.83485,7250000.0
2007-05-31 09:07:00,2.83414,2.83414,2.82909,2.83193,5500000.0
2007-05-31 09:08:00,2.83461,2.83465,2.82957,2.83077,10630000.0
2007-05-31 09:09:00,2.83354,2.8337,2.83201,2.83341,7130000.0
2007-05-31 09:10:00,2.83511,2.83513,2.83065,2.83137,8380000.0
2007-05-31 09:11:00,2.83413,2.83598,2.82994,2.83356,12760000.0
2007-05-31 09:12:00,2.83474,2.83677,2.83143,2.83677,9750000.0
2007-05-31 09:13:00,2.83339,2.83642,2.83004,2.83642,6000000.0
2007-05-31 09:14:00,2.83542,2.83597,2.82984,2.83571,6880000.0
2007-05-31 09:15:00,2.83645,2.83736,2.83096,2.83486,15630000.0
2007-05-31 09:16:00,2.83508,2.83637,2.83151,2.83396,10010000.0
2007-05-31 09:17:00,2.83611,2.83797,2.83462,2.83674,8000000.0
2007-05-31 09:18:00,2.83603,2.8366,2.83144,2.83262,8250000.0
2007-05-31 09:19:00,2.83594,2.83694,2.8317,2.83654,5500000.0
2007-05-31 09:20:00,2.83594,2.83782,2.83545,2.83718,5250000.0
2007-05-31 09:21:00,2.83831,2.83972,2.83405,2.8378,12880000.0
2007-05-31 09:22:00,2.83725,2.83962,2.8364,2.83672,9130000.0
2007-05-31 09:23:00,2.83889,2.83974,2.83555,2.83974,9130000.0
2007-05-31 09:24:00,2.83936,2.83945,2.83345,2.83901,7750000.0
2007-05-31 09:25:00,2.83317,2.83839,2.83317,2.83805,11000000.0
2007-05-31 09:26:00,2.83398,2.83804,2.83281,2.83307,9880000.0
2007-05-31 09:27:00,2.83783,2.83913,2.83421,2.83421,7760000.0
2007-05-31 09:28:00,2.8395,2.8395,2.83344,2.83553,8500000.0
2007-05-31 09:29:00,2.83728,2.83879,2.83252,2.83757,16390000.0
2007-05-31 09:30:00,2.83737,2.83839,2.83075,2.8339,6130000.0
2007-05-31 09:31:00,2.83865,2.83865,2.83303,2.83523,6260000.0
2007-05-31 09:32:00,2.83747,2.83761,2.83234,2.83657,8500000.0
2007-05-31 09:33:00,2.83644,2.83745,2.83282,2.83282,7130000.0
2007-05-31 09:34:00,2.83835,2.83835,2.83544,2.83544,8130000.0
2007-05-31 09:35:00,2.839,2.839,2.83345,2.8376,11000000.0
2007-05-31 09:36:00,2.83901,2.83903,2.83514,2.83837,7130000.0
2007-05-31 09:38:00,2.83759,2.83893,2.83347,2.83475,6260000.0
2007-05-31 09:39:00,2.83627,2.83827,2.83556,2.83565,9000000.0
2007-05-31 09:40:00,2.83358,2.83758,2.83358,2.83625,5880000.0
2007-05-31 09:41:00,2.8373,2.83735,2.83002,2.83735,12770000.0
2007-05-31 09:42:00,2.83615,2.8383,2.83196,2.83689,16140000.0
2007-05-31 09:43:00,2.83383,2.83813,2.83383,2.83747,11630000.0
2007-05-31 09:44:00,2.83487,2.83831,2.83227,2.83529,6250000.0
2007-05-31 09:45:00,2.83784,2.8389,2.83453,2.8389,11380000.0
2007-05-31 09:46:00,2.83498,2.83717,2.83062,2.83717,11130000.0
2007-05-31 09:48:00,2.83823,2.83837,2.83398,2.83653,8520000.0
2007-05-31 09:49:00,2.83293,2.83745,2.83293,2.83319,6000000.0
2007-05-31 09:50:00,2.83497,2.83844,2.83335,2.83844,8880000.0
2007-05-31 09:51:00,2.83637,2.83803,2.83381,2.83746,9260000.0
2007-05-31 09:52:00,2.83394,2.83724,2.83296,2.83724,10000000.0
2007-05-31 09:53:00,2.83374,2.83655,2.83201,2.83594,10380000.0
2007-05-31 09:54:00,2.83615,2.83706,2.83472,2.83706,5130000.0
2007-05-31 09:55:00,2.83663,2.83663,2.83391,2.83654,8000000.0
2007-05-31 09:56:00,2.83633,2.83747,2.83215,2.83747,7750000.0
2007-05-31 09:57:00,2.83743,2.83855,2.83264,2.83855,12130000.0
2007-05-31 09:58:00,2.83382,2.83748,2.83245,2.83674,14000000.0
2007-05-31 09:59:00,2.83394,2.83732,2.83345,2.83661,13880000.0
2007-05-31 10:00:00,2.83652,2.83689,2.83338,2.8365,5500000.0
2007-05-31 10:01:00,2.83652,2.83826,2.8352,2.83826,6380000.0
2007-05-31 10:02:00,2.83284,2.83749,2.83225,2.83495,6250000.0
2007-05-31 10:03:00,2.83818,2.83857,2.83364,2.83364,10500000.0
2007-05-31 10:04:00,2.836,2.83808,2.83424,2.83733,5250000.0
2007-05-31 10:05:00,2.83758,2.83758,2.83419,2.8366,8880000.0
2007-05-31 10:06:00,2.83485,2.83739,2.8312,2.83695,10380000.0
2007-05-31 10:07:00,2.83836,2.83836,2.83554,2.83662,6260000.0
2007-05-31 10:08:00,2.83287,2.8385,2.83287,2.8385,12380000.0
2007-05-31 10:09:00,2.83399,2.83809,2.83399,2.83727,8630000.0
2007-05-31 10:10:00,2.83782,2.83849,2.83374,2.83485,10130000.0
2007-05-31 10:11:00,2.8356,2.83947,2.8352,2.83844,7750000.0
2007-05-31 10:12:00,2.83303,2.83858,2.83303,2.83858,6250000.0
2007-05-31 10:13:00,2.83189,2.83888,2.83189,2.8368,12500000.0
2007-05-31 10:14:00,2.83595,2.8384,2.83401,2.8384,6250000.0
2007-05-31 10:15:00,2.83533,2.83826,2.83533,2.83579,9750000.0
2007-05-31 10:16:00,2.83847,2.83847,2.83463,2.83463,10380000.0
2007-05-31 10:17:00,2.83428,2.83803,2.83428,2.83795,8750000.0
2007-05-31 10:18:00,2.83836,2.83904,2.83547,2.83547,13380000.0
2007-05-31 10:19:00,2.83813,2.83903,2.83339,2.83491,9750000.0
2007-05-31 10:20:00,2.8348,2.83835,2.8348,2.83779,7000000.0
2007-05-31 10:21:00,2.83608,2.83909,2.83364,2.83364,8880000.0
2007-05-31 10:22:00,2.83919,2.83919,2.83461,2.83552,7750000.0
2007-05-31 10:23:00,2.8394,2.8394,2.8349,2.83584,6250000.0
2007-05-31 10:24:00,2.83836,2.83918,2.83199,2.83199,6010000.0
2007-05-31 10:25:00,2.83593,2.83939,2.83593,2.83899,9260000.0
2007-05-31 10:26:00,2.83822,2.83873,2.83614,2.83809,11000000.0
2007-05-31 10:27:00,2.83594,2.83729,2.83322,2.83565,7500000.0
2007-05-31 10:28:00,2.8354,2.8378,2.8354,2.83701,9750000.0
2007-05-31 10:29:00,2.83425,2.83793,2.83425,2.83699,11500000.0
2007-05-31 10:30:00,2.83741,2.83892,2.8355,2.83892,6630000.0
2007-05-31 10:31:00,2.83871,2.83871,2.83517,2.83665,9250000.0
2007-05-31 10:32:00,2.83575,2.84087,2.83375,2.83675,11880000.0
2007-05-31 10:33:00,2.83883,2.83914,2.83492,2.83704,8250000.0
2007-05-31 10:34:00,2.83875,2.83947,2.83497,2.83567,11250000.0
2007-05-31 10:35:00,2.83927,2.83927,2.8327,2.8327,7250000.0
2007-05-31 10:36:00,2.83855,2.83855,2.8357,2.83599,8750000.0
2007-05-31 10:37:00,2.83843,2.83867,2.83623,2.83794,9760000.0
2007-05-31 10:38:00,2.8387,2.83946,2.83495,2.83946,9130000.0
2007-05-31 10:39:00,2.8387,2.83916,2.83418,2.83418,8750000.0
2007-05-31 10:40:00,2.83718,2.83886,2.83429,2.83472,13000000.0
2007-05-31 10:41:00,2.83873,2.83873,2.83468,2.83784,9880000.0
2007-05-31 10:42:00,2.83839,2.83839,2.83439,2.83574,7250000.0
2007-05-31 10:43:00,2.83794,2.83879,2.83632,2.83852,12250000.0
2007-05-31 10:44:00,2.83701,2.83874,2.83516,2.83516,11390000.0
2007-05-31 10:45:00,2.83836,2.83836,2.83372,2.83455,9260000.0
2007-05-31 10:46:00,2.83716,2.83731,2.83392,2.83706,9250000.0
2007-05-31 10:47:00,2.83807,2.83822,2.83588,2.83748,5500000.0
2007-05-31 10:48:00,2.83546,2.83826,2.83283,2.83544,7750000.0
2007-05-31 10:49:00,2.83771,2.83918,2.83195,2.83195,8010000.0
2007-05-31 10:50:00,2.83816,2.83835,2.83502,2.83543,7000000.0
2007-05-31 10:51:00,2.83599,2.83886,2.83394,2.83394,11010000.0
2007-05-31 10:52:00,2.83843,2.83971,2.8343,2.83971,17880000.0
2007-05-31 10:53:00,2.83808,2.83948,2.83553,2.83798,11250000.0
2007-05-31 10:54:00,2.83555,2.83947,2.83285,2.83393,6750000.0
2007-05-31 10:55:00,2.83625,2.83882,2.8359,2.83777,7000000.0
2007-05-31 10:56:00,2.83662,2.83893,2.83501,2.83501,8750000.0
2007-05-31 10:58:00,2.83866,2.83866,2.8325,2.83735,7750000.0
2007-05-31 10:59:00,2.83681,2.83982,2.8342,2.83721,8500000.0
2007-05-31 11:00:00,2.8361,2.83765,2.83232,2.83765,10250000.0
2007-05-31 11:01:00,2.83718,2.83826,2.83431,2.83588,10000000.0
2007-05-31 11:02:00,2.8352,2.83828,2.8352,2.83559,8750000.0
2007-05-31 11:03:00,2.83797,2.83884,2.8355,2.8373,6630000.0
2007-05-31 11:04:00,2.8334,2.83807,2.8334,2.83759,6130000.0
2007-05-31 11:05:00,2.83238,2.83696,2.83131,2.8338,12250000.0
2007-05-31 11:06:00,2.83269,2.83763,2.83269,2.83524,7760000.0
2007-05-31 11:07:00,2.83735,2.83735,2.83071,2.83071,5630000.0
2007-05-31 11:09:00,2.83852,2.83852,2.83159,2.83643,7750000.0
2007-05-31 11:10:00,2.838,2.83888,2.83433,2.83664,8750000.0
2007-05-31 11:11:00,2.83845,2.83845,2.8327,2.83689,9880000.0
2007-05-31 11:12:00,2.83528,2.83724,2.83349,2.83485,7750000.0
2007-05-31 11:13:00,2.83498,2.83806,2.83434,2.83599,9010000.0
2007-05-31 11:14:00,2.83868,2.83868,2.83429,2.83854,7000000.0
2007-05-31 11:15:00,2.83569,2.83812,2.83536,2.83626,7500000.0
2007-05-31 11:16:00,2.83738,2.83872,2.83474,2.83835,6750000.0
2007-05-31 11:17:00,2.83857,2.8389,2.83268,2.83625,10500000.0
2007-05-31 11:18:00,2.83694,2.8412,2.83667,2.83728,10500000.0
2007-05-31 11:19:00,2.84068,2.84068,2.83429,2.83879,9630000.0
2007-05-31 11:20:00,2.84122,2.84148,2.83456,2.8393,6380000.0
2007-05-31 11:21:00,2.84111,2.84111,2.83577,2.84012,10380000.0
2007-05-31 11:22:00,2.84122,2.84126,2.83646,2.83646,9130000.0
2007-05-31 11:23:00,2.83982,2.84123,2.83533,2.83898,11000000.0
2007-05-31 11:24:00,2.83958,2.83992,2.83823,2.83911,8000000.0
2007-05-31 11:25:00,2.83453,2.8367,2.83277,2.83567,8500000.0
2007-05-31 11:26:00,2.84013,2.84057,2.83652,2.84057,9250000.0
2007-05-31 11:27:00,2.83529,2.83939,2.83529,2.83719,7500000.0
2007-05-31 11:28:00,2.83986,2.84029,2.8366,2.83747,10250000.0
2007-05-31 11:29:00,2.83721,2.84029,2.83437,2.84029,6000000.0
2007-05-31 11:30:00,2.8387,2.83998,2.83655,2.83867,7750000.0
2007-05-31 11:31:00,2.83954,2.83994,2.83479,2.83697,9250000.0
2007-05-31 11:32:00,2.83944,2.84042,2.83458,2.83761,9750000.0
2007-05-31 11:33:00,2.83759,2.84023,2.83669,2.83956,10130000.0
2007-05-31 11:34:00,2.83944,2.83995,2.8372,2.83913,7750000.0
2007-05-31 11:35:00,2.83994,2.84015,2.83524,2.83883,11750000.0
2007-05-31 11:36:00,2.84136,2.84136,2.83726,2.83894,9750000.0
2007-05-31 11:37:00,2.83721,2.84089,2.8367,2.84089,6880000.0
2007-05-31 11:38:00,2.83792,2.84123,2.83791,2.84113,5250000.0
2007-05-31 11:39:00,2.83935,2.84047,2.83681,2.83928,9750000.0
2007-05-31 11:40:00,2.83859,2.84094,2.83544,2.84094,11000000.0
2007-05-31 11:41:00,2.84061,2.84131,2.83686,2.83848,7750000.0
2007-05-31 11:42:00,2.83976,2.84075,2.83762,2.83781,5630000.0
2007-05-31 11:43:00,2.83842,2.84019,2.83438,2.83753,11500000.0
2007-05-31 11:44:00,2.84152,2.84152,2.83704,2.83803,10750000.0
2007-05-31 11:45:00,2.83553,2.8407,2.83553,2.83857,8500000.0
2007-05-31 11:46:00,2.83832,2.84053,2.83787,2.83792,5500000.0
2007-05-31 11:47:00,2.83624,2.84154,2.83481,2.84154,8750000.0
2007-05-31 11:48:00,2.83538,2.83985,2.83491,2.83779,9250000.0
2007-05-31 11:49:00,2.83999,2.84055,2.83494,2.83997,9380000.0
2007-05-31 11:50:00,2.84095,2.84096,2.83923,2.84059,7380000.0
2007-05-31 11:51:00,2.8399,2.8416,2.83738,2.83981,10500000.0
2007-05-31 11:52:00,2.83908,2.8408,2.83897,2.8408,8000000.0
2007-05-31 11:53:00,2.84183,2.84207,2.83961,2.84156,5500000.0
2007-05-31 11:54:00,2.83998,2.84299,2.83726,2.84148,7510000.0
2007-05-31 11:55:00,2.84118,2.84205,2.83716,2.83953,5760000.0
2007-05-31 11:56:00,2.83992,2.84159,2.83946,2.84085,6000000.0
2007-05-31 11:57:00,2.83408,2.8421,2.83408,2.84143,9380000.0
2007-05-31 11:58:00,2.83831,2.8429,2.83824,2.8416,13500000.0
2007-05-31 11:59:00,2.84088,2.84327,2.8402,2.84266,8630000.0
2007-05-31 12:00:00,2.84271,2.84334,2.83839,2.84183,9380000.0
2007-05-31 12:01:00,2.84269,2.84269,2.83966,2.83966,9380000.0
2007-05-31 12:02:00,2.83859,2.84286,2.83859,2.8394,8750000.0
2007-05-31 12:03:00,2.84296,2.8433,2.83825,2.83904,6000000.0
2007-05-31 12:04:00,2.84243,2.84266,2.83718,2.84013,6000000.0
2007-05-31 12:05:00,2.84096,2.84199,2.83443,2.83804,8250000.0
2007-05-31 12:06:00,2.84241,2.84287,2.83861,2.84147,8880000.0
2007-05-31 12:07:00,2.842,2.84209,2.83806,2.83961,9260000.0
2007-05-31 12:08:00,2.84168,2.84258,2.8368,2.83969,9500000.0
2007-05-31 12:09:00,2.84312,2.84322,2.83687,2.84189,10250000.0
2007-05-31 12:10:00,2.84351,2.84351,2.83435,2.84203,8750000.0
2007-05-31 12:11:00,2.83933,2.84192,2.83933,2.84095,7250000.0
2007-05-31 12:12:00,2.8414,2.84268,2.8385,2.84093,8750000.0
2007-05-31 12:13:00,2.83962,2.84164,2.83653,2.8378,10380000.0
2007-05-31 12:14:00,2.83774,2.84161,2.83565,2.83797,9500000.0
2007-05-31 12:15:00,2.83508,2.84135,2.83508,2.83777,9750000.0
2007-05-31 12:16:00,2.83741,2.83741,2.83387,2.83557,5380000.0
2007-05-31 12:17:00,2.84045,2.84095,2.83866,2.83866,5500000.0
2007-05-31 12:18:00,2.83787,2.84202,2.83485,2.83485,10500000.0
2007-05-31 12:19:00,2.8409,2.84204,2.83619,2.84077,7750000.0
2007-05-31 12:20:00,2.84046,2.84193,2.83587,2.84014,7500000.0
2007-05-31 12:21:00,2.84027,2.8417,2.83584,2.83875,10380000.0
2007-05-31 12:22:00,2.8402,2.84194,2.83949,2.84194,10000000.0
2007-05-31 12:23:00,2.84073,2.84203,2.83833,2.83833,10510000.0
2007-05-31 12:24:00,2.83619,2.84177,2.83619,2.84092,6500000.0
2007-05-31 12:25:00,2.83813,2.84098,2.83667,2.84098,8000000.0
2007-05-31 12:26:00,2.8409,2.84118,2.83757,2.83814,9130000.0
2007-05-31 12:27:00,2.84028,2.84207,2.83674,2.83848,8750000.0
2007-05-31 12:28:00,2.83942,2.84152,2.83847,2.83847,10250000.0
2007-05-31 12:29:00,2.84038,2.84169,2.8388,2.84123,6500000.0
2007-05-31 12:30:00,2.83875,2.84094,2.83617,2.83777,5250000.0
2007-05-31 12:31:00,2.83941,2.84117,2.83597,2.83762,5500000.0
2007-05-31 12:32:00,2.84016,2.84174,2.83744,2.84146,10000000.0
2007-05-31 12:33:00,2.83997,2.84177,2.83724,2.84177,14750000.0
2007-05-31 12:34:00,2.84116,2.84183,2.83991,2.84182,7010000.0
2007-05-31 12:35:00,2.84051,2.8413,2.83713,2.83936,10250000.0
2007-05-31 12:36:00,2.84224,2.84224,2.8386,2.84143,7000000.0
2007-05-31 12:37:00,2.83603,2.84113,2.83515,2.84044,11380000.0
2007-05-31 12:38:00,2.84164,2.84164,2.83269,2.83791,9500000.0
2007-05-31 12:39:00,2.84018,2.84069,2.83744,2.83747,6380000.0
2007-05-31 12:40:00,2.83642,2.84023,2.83642,2.84011,9500000.0
2007-05-31 12:42:00,2.84184,2.84184,2.83707,2.83892,13130000.0
2007-05-31 12:43:00,2.84118,2.84118,2.83822,2.84058,7130000.0
2007-05-31 12:44:00,2.8388,2.84131,2.83689,2.84072,10130000.0
2007-05-31 12:45:00,2.83893,2.8423,2.83893,2.84036,6250000.0
2007-05-31 12:46:00,2.84176,2.84258,2.83804,2.83888,12130000.0
2007-05-31 12:47:00,2.84244,2.84244,2.83734,2.83885,10630000.0
2007-05-31 12:48:00,2.83846,2.84213,2.8357,2.8357,6250000.0
2007-05-31 12:49:00,2.84189,2.8421,2.83812,2.83901,9500000.0
2007-05-31 12:52:00,2.8416,2.8416,2.83683,2.84122,5630000.0
2007-05-31 12:53:00,2.84201,2.84201,2.83778,2.83992,7140000.0
2007-05-31 12:54:00,2.83982,2.84099,2.83604,2.84099,8880000.0
2007-05-31 12:55:00,2.84039,2.84039,2.83278,2.83899,10250000.0
2007-05-31 12:56:00,2.83554,2.83908,2.83315,2.83553,10500000.0
2007-05-31 12:57:00,2.8379,2.83888,2.8332,2.8332,8880000.0
2007-05-31 12:58:00,2.83647,2.8381,2.831,2.83283,13880000.0
2007-05-31 12:59:00,2.83747,2.84034,2.83614,2.83844,10750000.0
2007-05-31 13:00:00,2.84019,2.84019,2.83589,2.83589,9010000.0
2007-05-31 13:01:00,2.83703,2.83873,2.83565,2.8367,10000000.0
2007-05-31 13:02:00,2.83746,2.83782,2.83391,2.83592,7250000.0
2007-05-31 13:03:00,2.83803,2.83803,2.83486,2.83778,10510000.0
2007-05-31 13:04:00,2.83719,2.83777,2.83381,2.83482,13500000.0
2007-05-31 13:05:00,2.83755,2.83755,2.83088,2.83653,13880000.0
2007-05-31 13:06:00,2.83421,2.8379,2.83331,2.83331,12250000.0
2007-05-31 13:07:00,2.83797,2.83818,2.83268,2.83672,13500000.0
2007-05-31 13:08:00,2.8346,2.83852,2.8346,2.83627,8250000.0
2007-05-31 13:09:00,2.83637,2.83715,2.83218,2.83461,8500000.0
2007-05-31 13:10:00,2.83373,2.83666,2.83225,2.83666,7130000.0
2007-05-31 13:11:00,2.83508,2.83704,2.83224,2.83563,11500000.0
2007-05-31 13:12:00,2.83679,2.83679,2.83376,2.83425,9760000.0
2007-05-31 13:13:00,2.83438,2.83674,2.83172,2.83517,10880000.0
2007-05-31 13:14:00,2.83641,2.83688,2.83277,2.83403,7000000.0
2007-05-31 13:15:00,2.83618,2.83715,2.83343,2.83343,7000000.0
2007-05-31 13:16:00,2.83719,2.83819,2.83346,2.83346,9880000.0
2007-05-31 13:17:00,2.83407,2.83644,2.83407,2.83597,6250000.0
2007-05-31 13:18:00,2.83418,2.83618,2.8337,2.83425,6000000.0
2007-05-31 13:19:00,2.83586,2.83684,2.83462,2.83617,7630000.0
2007-05-31 13:20:00,2.83186,2.8355,2.83186,2.83268,8000000.0
2007-05-31 13:21:00,2.83571,2.83585,2.83048,2.83377,6750000.0
2007-05-31 13:22:00,2.83261,2.83456,2.83199,2.83456,8380000.0
2007-05-31 13:23:00,2.83145,2.83524,2.83046,2.83424,11630000.0
2007-05-31 13:24:00,2.83498,2.83541,2.83113,2.83324,10880000.0
2007-05-31 13:25:00,2.83123,2.83426,2.83013,2.83344,8510000.0
2007-05-31 13:26:00,2.83252,2.83544,2.82932,2.83544,6000000.0
2007-05-31 13:27:00,2.8325,2.83493,2.83232,2.83232,14260000.0
2007-05-31 13:28:00,2.83481,2.8353,2.83097,2.8328,8630000.0
2007-05-31 13:29:00,2.82927,2.83406,2.82927,2.83326,7750000.0
2007-05-31 13:30:00,2.83452,2.83469,2.82873,2.83365,12000000.0
2007-05-31 13:31:00,2.83274,2.8358,2.83052,2.83181,8750000.0
2007-05-31 13:32:00,2.83394,2.8352,2.83181,2.8352,9260000.0
2007-05-31 13:33:00,2.82974,2.83562,2.82974,2.83482,7750000.0
2007-05-31 13:34:00,2.83491,2.83658,2.83029,2.83029,8380000.0
2007-05-31 13:35:00,2.83618,2.83639,2.83165,2.83339,9500000.0
2007-05-31 13:36:00,2.83143,2.83527,2.83075,2.83492,10630000.0
2007-05-31 13:37:00,2.83504,2.83504,2.83161,2.83228,9760000.0
2007-05-31 13:38:00,2.83438,2.83438,2.82896,2.83402,13750000.0
2007-05-31 13:39:00,2.83431,2.83554,2.82883,2.83554,7130000.0
2007-05-31 13:40:00,2.83128,2.8356,2.83014,2.83036,5380000.0
2007-05-31 13:41:00,2.83576,2.83576,2.83164,2.83428,10380000.0
2007-05-31 13:42:00,2.83536,2.83595,2.83327,2.83462,5500000.0
2007-05-31 13:43:00,2.83571,2.83571,2.83143,2.83384,7000000.0
2007-05-31 13:44:00,2.83281,2.83557,2.83281,2.8345,12500000.0
2007-05-31 13:45:00,2.8307,2.83482,2.82927,2.82927,11390000.0
2007-05-31 13:46:00,2.83399,2.83552,2.83221,2.83537,8500000.0
2007-05-31 13:47:00,2.8332,2.8359,2.83248,2.83536,9380000.0
2007-05-31 13:48:00,2.83241,2.83565,2.83133,2.83565,9500000.0
2007-05-31 13:49:00,2.83592,2.83622,2.83263,2.8348,7500000.0
2007-05-31 13:50:00,2.83551,2.83631,2.83343,2.83631,7630000.0
2007-05-31 13:51:00,2.83449,2.83508,2.83103,2.83255,11880000.0
2007-05-31 13:52:00,2.83574,2.83659,2.83239,2.83312,13260000.0
2007-05-31 13:53:00,2.83542,2.83582,2.8289,2.8338,6630000.0
2007-05-31 13:54:00,2.83432,2.83432,2.8307,2.8307,6630000.0
2007-05-31 13:55:00,2.83043,2.83385,2.83043,2.83167,8630000.0
2007-05-31 13:56:00,2.83071,2.83343,2.83071,2.83249,6500000.0
2007-05-31 13:57:00,2.83014,2.83336,2.82901,2.82959,9250000.0
2007-05-31 13:58:00,2.82652,2.83294,2.82652,2.8317,11000000.0
2007-05-31 13:59:00,2.83357,2.83382,2.82949,2.82949,8250000.0
2007-05-31 14:00:00,2.82725,2.83391,2.82725,2.8332,7750000.0
2007-05-31 14:01:00,2.83206,2.83447,2.83034,2.83435,12750000.0
2007-05-31 14:02:00,2.83343,2.83406,2.83114,2.83149,7000000.0
2007-05-31 14:03:00,2.82929,2.83322,2.82726,2.82726,8500000.0
2007-05-31 14:04:00,2.83401,2.83425,2.82919,2.83133,5750000.0
2007-05-31 14:05:00,2.83337,2.83337,2.82761,2.82898,8250000.0
2007-05-31 14:06:00,2.83115,2.83517,2.83115,2.83165,9880000.0
2007-05-31 14:07:00,2.8349,2.8349,2.83039,2.8334,9500000.0
2007-05-31 14:08:00,2.8316,2.83265,2.82748,2.83265,14000000.0
2007-05-31 14:09:00,2.83361,2.83387,2.82851,2.82851,7000000.0
2007-05-31 14:10:00,2.83409,2.83418,2.82805,2.82805,11510000.0
2007-05-31 14:11:00,2.83212,2.83339,2.82839,2.8329,6250000.0
2007-05-31 14:12:00,2.83256,2.83271,2.82896,2.83121,9630000.0
2007-05-31 14:13:00,2.83192,2.83322,2.82905,2.83273,9750000.0
2007-05-31 14:14:00,2.83035,2.83368,2.82941,2.83221,8750000.0
2007-05-31 14:15:00,2.83341,2.83358,2.82891,2.83279,15500000.0
2007-05-31 14:16:00,2.83345,2.83394,2.82878,2.83385,10000000.0
2007-05-31 14:17:00,2.83146,2.83326,2.82837,2.83286,10130000.0
2007-05-31 14:18:00,2.83276,2.8328,2.82751,2.83161,7380000.0
2007-05-31 14:19:00,2.83106,2.83127,2.82407,2.82816,13630000.0
2007-05-31 14:20:00,2.83239,2.83239,2.82817,2.83114,5750000.0
2007-05-31 14:21:00,2.83246,2.83246,2.82661,2.82993,11630000.0
2007-05-31 14:22:00,2.82737,2.8317,2.82737,2.82859,5630000.0
2007-05-31 14:23:00,2.83041,2.83155,2.82869,2.83054,9750000.0
2007-05-31 14:24:00,2.8316,2.83174,2.82784,2.83174,10250000.0
2007-05-31 14:25:00,2.82972,2.83059,2.82697,2.83,10000000.0
2007-05-31 14:26:00,2.83023,2.83075,2.82489,2.82792,11880000.0
2007-05-31 14:27:00,2.82722,2.83105,2.82722,2.83085,9000000.0
2007-05-31 14:28:00,2.82914,2.83138,2.82661,2.82954,6500000.0
2007-05-31 14:29:00,2.82827,2.83025,2.82534,2.82923,8500000.0
2007-05-31 14:30:00,2.82672,2.83082,2.82672,2.82828,7880000.0
2007-05-31 14:31:00,2.82813,2.82972,2.82527,2.82527,8500000.0
2007-05-31 14:32:00,2.82789,2.82955,2.82501,2.82938,13250000.0
2007-05-31 14:33:00,2.82936,2.82987,2.82735,2.82736,9880000.0
2007-05-31 14:34:00,2.82998,2.82998,2.82464,2.82811,13880000.0
2007-05-31 14:35:00,2.82499,2.83004,2.82499,2.83004,12250000.0
2007-05-31 14:36:00,2.83061,2.83061,2.82544,2.82859,9380000.0
2007-05-31 14:37:00,2.82603,2.82783,2.82327,2.82701,10260000.0
2007-05-31 14:38:00,2.82755,2.8284,2.82359,2.82719,6630000.0
2007-05-31 14:39:00,2.82705,2.82826,2.82438,2.82438,12250000.0
2007-05-31 14:40:00,2.82519,2.82835,2.8245,2.82754,12380000.0
2007-05-31 14:41:00,2.82518,2.82816,2.82377,2.82377,8500000.0
2007-05-31 14:42:00,2.82766,2.82953,2.82481,2.82542,15000000.0
2007-05-31 14:43:00,2.82723,2.82869,2.82345,2.8285,10250000.0
2007-05-31 14:44:00,2.82642,2.82957,2.8247,2.82523,6750000.0
2007-05-31 14:45:00,2.82402,2.82868,2.82363,2.82363,8000000.0
2007-05-31 14:46:00,2.82592,2.8292,2.82393,2.82393,10000000.0
2007-05-31 14:47:00,2.828,2.82847,2.82528,2.82679,10510000.0
2007-05-31 14:48:00,2.82525,2.82824,2.82362,2.82669,8130000.0
2007-05-31 14:49:00,2.82729,2.82821,2.82265,2.82454,11000000.0
2007-05-31 14:50:00,2.82688,2.82807,2.8207,2.82366,5750000.0
2007-05-31 14:51:00,2.82505,2.8273,2.82437,2.82451,8000000.0
2007-05-31 14:52:00,2.82542,2.82801,2.82202,2.82481,10500000.0
2007-05-31 14:53:00,2.82446,2.8283,2.82361,2.82493,9630000.0
2007-05-31 14:54:00,2.82744,2.82827,2.82211,2.82211,9000000.0
2007-05-31 14:55:00,2.82872,2.82966,2.82564,2.8276,8000000.0
2007-05-31 14:56:00,2.82848,2.82983,2.82432,2.82432,11880000.0
2007-05-31 14:57:00,2.82947,2.82951,2.82305,2.82562,8630000.0
2007-05-31 14:58:00,2.82679,2.82865,2.82337,2.82547,11630000.0
2007-05-31 14:59:00,2.82144,2.82735,2.82144,2.82656,6760000.0
2007-05-31 15:00:00,2.82671,2.82761,2.82424,2.82715,11260000.0
2007-05-31 15:01:00,2.82775,2.82775,2.82215,2.8238,7130000.0
2007-05-31 15:02:00,2.82836,2.82883,2.82225,2.82305,9760000.0
2007-05-31 15:03:00,2.82741,2.8283,2.82286,2.82286,11500000.0
2007-05-31 15:04:00,2.82587,2.8285,2.82389,2.82619,9630000.0
2007-05-31 15:05:00,2.82715,2.82763,2.82182,2.8266,6000000.0
2007-05-31 15:06:00,2.82595,2.82847,2.82514,2.82536,8500000.0
2007-05-31 15:07:00,2.82583,2.82669,2.82112,2.8251,8000000.0
2007-05-31 15:08:00,2.8272,2.82772,2.82231,2.82354,10000000.0
2007-05-31 15:09:00,2.82717,2.82802,2.82393,2.82457,11000000.0
2007-05-31 15:10:00,2.82663,2.82782,2.82222,2.82626,10130000.0
2007-05-31 15:11:00,2.82435,2.82698,2.82034,2.82436,10750000.0
2007-05-31 15:12:00,2.82692,2.82757,2.82539,2.82684,5250000.0
2007-05-31 15:13:00,2.82745,2.82774,2.82223,2.82223,8250000.0
2007-05-31 15:14:00,2.82749,2.82846,2.82279,2.82846,11000000.0
2007-05-31 15:15:00,2.82833,2.82833,2.82309,2.8269,9500000.0
2007-05-31 15:16:00,2.82758,2.82823,2.8257,2.82773,14000000.0
2007-05-31 15:17:00,2.82572,2.82846,2.82531,2.82531,6500000.0
2007-05-31 15:18:00,2.82755,2.82886,2.82457,2.82803,8130000.0
2007-05-31 15:19:00,2.82575,2.828,2.82256,2.82694,6380000.0
2007-05-31 15:20:00,2.8245,2.82866,2.82379,2.82641,7000000.0
2007-05-31 15:21:00,2.82558,2.8292,2.82558,2.82677,7630000.0
2007-05-31 15:22:00,2.82649,2.82967,2.82481,2.82882,12010000.0
2007-05-31 15:23:00,2.82875,2.82933,2.82306,2.82581,9380000.0
2007-05-31 15:24:00,2.82691,2.82886,2.82541,2.82541,6250000.0
2007-05-31 15:25:00,2.82893,2.82945,2.82395,2.82595,10140000.0
2007-05-31 15:26:00,2.82874,2.82926,2.82596,2.829,8500000.0
2007-05-31 15:27:00,2.82459,2.82803,2.82146,2.82514,6630000.0
2007-05-31 15:28:00,2.8255,2.8286,2.82502,2.82778,8750000.0
2007-05-31 15:29:00,2.82723,2.82878,2.82565,2.82753,6000000.0
2007-05-31 15:30:00,2.82819,2.83036,2.82642,2.82738,10500000.0
2007-05-31 15:31:00,2.82848,2.82989,2.82536,2.82917,11630000.0
2007-05-31 15:32:00,2.82868,2.82947,2.82599,2.82599,9500000.0
2007-05-31 15:33:00,2.82482,2.82899,2.82354,2.82517,14390000.0
2007-05-31 15:34:00,2.82767,2.82789,2.82447,2.82447,8750000.0
2007-05-31 15:35:00,2.82569,2.82856,2.82515,2.82665,9500000.0
2007-05-31 15:36:00,2.8288,2.8288,2.82419,2.82551,8500000.0
2007-05-31 15:37:00,2.82734,2.82802,2.82523,2.82771,10750000.0
2007-05-31 15:38:00,2.82717,2.82996,2.82584,2.82675,14250000.0
2007-05-31 15:39:00,2.82789,2.82789,2.82183,2.82298,7880000.0
2007-05-31 15:40:00,2.82771,2.8295,2.8258,2.8295,6750000.0
2007-05-31 15:41:00,2.8283,2.82899,2.82468,2.82625,9380000.0
2007-05-31 15:42:00,2.82781,2.82794,2.82404,2.82404,6250000.0
2007-05-31 15:43:00,2.83028,2.83092,2.8277,2.82893,10130000.0
2007-05-31 15:44:00,2.82939,2.83052,2.82746,2.82855,6000000.0
2007-05-31 15:45:00,2.83096,2.83096,2.8258,2.82967,8500000.0
2007-05-31 15:46:00,2.83119,2.83119,2.82647,2.82647,5250000.0
2007-05-31 15:47:00,2.83215,2.83215,2.82647,2.82992,7500000.0
2007-05-31 15:48:00,2.82916,2.83071,2.82465,2.82465,9000000.0
2007-05-31 15:49:00,2.83112,2.83178,2.82394,2.83178,9630000.0
2007-05-31 15:50:00,2.82964,2.83102,2.82757,2.8309,9500000.0
2007-05-31 15:51:00,2.82999,2.8302,2.8266,2.82937,7250000.0
2007-05-31 15:52:00,2.83163,2.83163,2.82808,2.82977,6250000.0
2007-05-31 15:53:00,2.83003,2.83192,2.82569,2.8318,11250000.0
2007-05-31 15:54:00,2.83194,2.83194,2.82875,2.83008,8000000.0
2007-05-31 15:55:00,2.83126,2.83277,2.82838,2.82838,6250000.0
2007-05-31 15:56:00,2.8317,2.8317,2.82628,2.83022,5130000.0
2007-05-31 15:57:00,2.83009,2.83176,2.8257,2.8316,9000000.0
2007-05-31 15:58:00,2.83092,2.83179,2.82846,2.82846,9500000.0
2007-05-31 15:59:00,2.83152,2.83168,2.82868,2.8313,11250000.0
2007-05-31 16:00:00,2.8312,2.83297,2.82815,2.83297,7750000.0
2007-05-31 16:01:00,2.83247,2.83464,2.83009,2.83363,6750000.0
2007-05-31 16:02:00,2.83404,2.83404,2.82863,2.83259,11630000.0
2007-05-31 16:03:00,2.83095,2.83205,2.82813,2.83156,8500000.0
2007-05-31 16:04:00,2.83183,2.83311,2.82736,2.83311,10000000.0
2007-05-31 16:05:00,2.8324,2.83293,2.83023,2.8314,6500000.0
2007-05-31 16:06:00,2.83261,2.83415,2.82845,2.82937,7250000.0
2007-05-31 16:07:00,2.83266,2.83283,2.82761,2.83092,13380000.0
2007-05-31 16:08:00,2.83277,2.83501,2.82969,2.83099,10380000.0
2007-05-31 16:09:00,2.83256,2.83416,2.82718,2.83201,9750000.0
2007-05-31 16:10:00,2.83314,2.83363,2.82718,2.83062,8000000.0
2007-05-31 16:11:00,2.83316,2.83385,2.83196,2.8336,5500000.0
2007-05-31 16:12:00,2.83234,2.8346,2.82934,2.83399,6000000.0
2007-05-31 16:13:00,2.83197,2.83399,2.82918,2.83399,7130000.0
2007-05-31 16:14:00,2.83444,2.83444,2.83137,2.83137,9630000.0
2007-05-31 16:15:00,2.83164,2.83483,2.82975,2.83395,6250000.0
2007-05-31 16:16:00,2.83399,2.83399,2.82899,2.83058,7380000.0
2007-05-31 16:17:00,2.8334,2.83489,2.82838,2.83489,13880000.0
2007-05-31 16:18:00,2.83421,2.83476,2.82643,2.83284,6750000.0
2007-05-31 16:19:00,2.83341,2.83493,2.83101,2.83173,12000000.0
2007-05-31 16:20:00,2.83139,2.83529,2.83139,2.8342,10500000.0
2007-05-31 16:21:00,2.83357,2.83554,2.83223,2.83223,7250000.0
2007-05-31 16:22:00,2.83577,2.83745,2.83218,2.83508,10130000.0
2007-05-31 16:23:00,2.83655,2.83681,2.8314,2.83247,5500000.0
2007-05-31 16:24:00,2.83522,2.83522,2.8322,2.83445,5630000.0
2007-05-31 16:25:00,2.83517,2.83536,2.82966,2.83344,5500000.0
2007-05-31 16:26:00,2.83411,2.83625,2.83274,2.8357,11250000.0
2007-05-31 16:27:00,2.83623,2.83623,2.83111,2.8352,10750000.0
2007-05-31 16:28:00,2.83611,2.83664,2.8299,2.83256,5750000.0
2007-05-31 16:29:00,2.83207,2.8362,2.83207,2.8362,6250000.0
2007-05-31 16:30:00,2.83547,2.83575,2.83029,2.83183,9880000.0
2007-05-31 16:31:00,2.83436,2.83505,2.8306,2.83268,10750000.0
2007-05-31 16:32:00,2.83577,2.83577,2.82952,2.83193,6880000.0
2007-05-31 16:33:00,2.83476,2.83488,2.83129,2.83262,9010000.0
2007-05-31 16:34:00,2.83196,2.83592,2.83085,2.83592,17000000.0
2007-05-31 16:35:00,2.83561,2.83561,2.83058,2.8331,14630000.0
2007-05-31 16:36:00,2.83471,2.83584,2.83125,2.83483,11630000.0
2007-05-31 16:37:00,2.83497,2.83554,2.83195,2.83554,6000000.0
2007-05-31 16:38:00,2.83377,2.83514,2.8281,2.83514,12500000.0
2007-05-31 16:39:00,2.8337,2.83511,2.82808,2.83,11500000.0
2007-05-31 16:40:00,2.83419,2.83559,2.8325,2.8325,9130000.0
2007-05-31 16:41:00,2.83479,2.83479,2.82941,2.82941,5630000.0
2007-05-31 16:42:00,2.83409,2.83499,2.831,2.83282,7260000.0
2007-05-31 16:43:00,2.83457,2.83537,2.8314,2.83297,12750000.0
2007-05-31 16:44:00,2.83456,2.835,2.83201,2.83201,9380000.0
2007-05-31 16:45:00,2.83408,2.83413,2.83002,2.83413,12750000.0
2007-05-31 16:46:00,2.8312,2.83433,2.83038,2.83038,9010000.0
2007-05-31 16:47:00,2.83384,2.83436,2.83011,2.83011,18380000.0
2007-05-31 16:48:00,2.83418,2.83424,2.83046,2.83168,5750000.0
2007-05-31 16:49:00,2.83249,2.83368,2.83001,2.83243,16000000.0
2007-05-31 16:50:00,2.83291,2.8338,2.82943,2.83252,8380000.0
2007-05-31 16:51:00,2.83256,2.83294,2.82908,2.82908,8130000.0
2007-05-31 16:52:00,2.83189,2.83193,2.82903,2.83169,11130000.0
2007-05-31 16:53:00,2.83124,2.83254,2.82578,2.8312,11760000.0
2007-05-31 16:54:00,2.82987,2.83285,2.82987,2.83285,10250000.0
2007-05-31 16:55:00,2.83264,2.83264,2.82906,2.83114,7750000.0
2007-05-31 16:56:00,2.83281,2.8331,2.82945,2.8328,14500000.0
2007-05-31 16:57:00,2.83254,2.83287,2.83116,2.83266,7000000.0
2007-05-31 16:58:00,2.83137,2.83318,2.82657,2.83318,12500000.0
2007-05-31 16:59:00,2.83159,2.83227,2.82809,2.83079,5500000.0
2007-05-31 17:00:00,2.83166,2.83213,2.82996,2.83169,10380000.0
2007-05-31 17:01:00,2.82955,2.83343,2.82671,2.83015,10000000.0
2007-05-31 17:02:00,2.83097,2.83104,2.82646,2.83002,6630000.0
2007-05-31 17:03:00,2.82919,2.83177,2.82673,2.82705,12130000.0
2007-05-31 17:04:00,2.83106,2.83192,2.82877,2.82998,8380000.0
2007-05-31 17:05:00,2.83043,2.83091,2.82696,2.82833,8750000.0
2007-05-31 17:06:00,2.83183,2.83202,2.82894,2.82927,6000000.0
2007-05-31 17:07:00,2.83115,2.83213,2.82985,2.83155,8380000.0
2007-05-31 17:08:00,2.83141,2.83141,2.82698,2.82721,9250000.0
2007-05-31 17:09:00,2.82803,2.82974,2.82578,2.82775,7250000.0
2007-05-31 17:10:00,2.82602,2.82987,2.82425,2.82921,12500000.0
2007-05-31 17:11:00,2.82912,2.82974,2.82795,2.82865,6250000.0
2007-05-31 17:12:00,2.8262,2.82949,2.82394,2.82927,8500000.0
2007-05-31 17:13:00,2.82716,2.82803,2.82419,2.82711,11630000.0
2007-05-31 17:14:00,2.82846,2.83082,2.82291,2.83082,6750000.0
2007-05-31 17:15:00,2.82952,2.83077,2.82565,2.83077,8630000.0
2007-05-31 17:16:00,2.82881,2.83021,2.82692,2.82954,8750000.0
2007-05-31 17:17:00,2.8288,2.82964,2.82732,2.82896,10000000.0
2007-05-31 17:18:00,2.82696,2.83106,2.82674,2.82674,7000000.0
2007-05-31 17:19:00,2.82593,2.83168,2.82593,2.83168,10010000.0
2007-05-31 17:20:00,2.83047,2.83143,2.82922,2.83053,9130000.0
2007-05-31 17:21:00,2.83204,2.83252,2.82774,2.83146,7750000.0
2007-05-31 17:22:00,2.83085,2.83085,2.82735,2.83083,12380000.0
2007-05-31 17:23:00,2.83048,2.83163,2.82291,2.83042,10250000.0
2007-05-31 17:24:00,2.8276,2.83025,2.8259,2.83004,11250000.0
2007-05-31 17:25:00,2.83026,2.83238,2.82699,2.83084,11750000.0
2007-05-31 17:26:00,2.83036,2.83082,2.82538,2.8288,17880000.0
2007-05-31 17:27:00,2.82974,2.83124,2.82726,2.83051,9130000.0
2007-05-31 17:28:00,2.82747,2.83098,2.8256,2.82976,8750000.0
2007-05-31 17:29:00,2.82411,2.83237,2.82411,2.83028,8250000.0
2007-05-31 17:30:00,2.83163,2.83199,2.82953,2.83199,8500000.0
2007-05-31 17:31:00,2.83177,2.832,2.82809,2.82809,9630000.0
2007-05-31 17:32:00,2.83216,2.83216,2.82535,2.82971,7000000.0
2007-05-31 17:33:00,2.8329,2.83349,2.82672,2.83124,10250000.0
2007-05-31 17:34:00,2.83222,2.83339,2.82957,2.83319,7500000.0
2007-05-31 17:35:00,2.83273,2.83454,2.82991,2.83327,7000000.0
2007-05-31 17:36:00,2.83204,2.83385,2.831,2.831,8130000.0
2007-05-31 17:37:00,2.83329,2.83391,2.832,2.83319,6250000.0
2007-05-31 17:38:00,2.8336,2.83448,2.82826,2.83321,14000000.0
2007-05-31 17:39:00,2.8319,2.83305,2.82873,2.83305,8130000.0
2007-05-31 17:40:00,2.83353,2.83466,2.82975,2.83408,5500000.0
2007-05-31 17:41:00,2.83074,2.8343,2.83074,2.83274,6250000.0
2007-05-31 17:42:00,2.83364,2.83536,2.83087,2.83283,9000000.0
2007-05-31 17:43:00,2.8327,2.83343,2.82988,2.83015,7500000.0
2007-05-31 17:44:00,2.83223,2.83307,2.8278,2.83255,9500000.0
2007-05-31 17:45:00,2.83395,2.83395,2.83002,2.83355,9500000.0
2007-05-31 17:46:00,2.83001,2.83283,2.82875,2.83136,8750000.0
2007-05-31 17:47:00,2.83259,2.83271,2.82861,2.83234,8880000.0
2007-05-31 17:48:00,2.83054,2.83273,2.83008,2.83139,11130000.0
2007-05-31 17:49:00,2.83097,2.83361,2.8295,2.83087,9130000.0
2007-05-31 17:50:00,2.83188,2.8346,2.82727,2.82727,9880000.0
2007-05-31 17:51:00,2.82932,2.83345,2.82932,2.83241,6500000.0
2007-05-31 17:52:00,2.83057,2.83352,2.82833,2.83252,13880000.0
2007-05-31 17:53:00,2.83255,2.83414,2.83209,2.83385,7250000.0
2007-05-31 17:54:00,2.83423,2.83525,2.82888,2.83467,15130000.0
2007-05-31 17:55:00,2.8342,2.83558,2.83022,2.83302,10000000.0
2007-05-31 17:56:00,2.83434,2.83434,2.83047,2.83091,11250000.0
2007-05-31 17:57:00,2.83462,2.83531,2.82807,2.83184,9510000.0
2007-05-31 17:58:00,2.83179,2.83486,2.83179,2.83442,8250000.0
2007-05-31 17:59:00,2.83108,2.83437,2.83077,2.83356,15500000.0
2007-05-31 18:00:00,2.83502,2.83512,2.83069,2.83189,9130000.0
2007-05-31 18:01:00,2.83458,2.83458,2.82889,2.83331,7250000.0
2007-05-31 18:02:00,2.83175,2.83402,2.83083,2.83154,12750000.0
2007-05-31 18:04:00,2.82771,2.83378,2.82771,2.832,7880000.0
2007-05-31 18:05:00,2.83508,2.83526,2.83125,2.83395,7250000.0
2007-05-31 18:06:00,2.83469,2.83516,2.83246,2.83434,6750000.0
2007-05-31 18:07:00,2.83562,2.83562,2.83119,2.83255,9630000.0
2007-05-31 18:08:00,2.83508,2.8359,2.83117,2.83209,9380000.0
2007-05-31 18:09:00,2.83476,2.83476,2.83011,2.83373,6000000.0
2007-05-31 18:10:00,2.83439,2.83535,2.83323,2.83514,7750000.0
2007-05-31 18:11:00,2.83288,2.83599,2.83288,2.83578,11630000.0
2007-05-31 18:12:00,2.83384,2.83441,2.83197,2.83441,5500000.0
2007-05-31 18:13:00,2.83263,2.83263,2.83003,2.83008,8880000.0
2007-05-31 18:14:00,2.83575,2.83575,2.82801,2.83392,9750000.0
2007-05-31 18:15:00,2.83287,2.83418,2.83257,2.83418,5380000.0
2007-05-31 18:16:00,2.83431,2.83491,2.83181,2.83352,6250000.0
2007-05-31 18:17:00,2.83523,2.83633,2.83266,2.83266,13380000.0
2007-05-31 18:18:00,2.83432,2.83432,2.83103,2.83103,7130000.0
2007-05-31 18:19:00,2.83471,2.83471,2.83043,2.83195,7380000.0
2007-05-31 18:20:00,2.82895,2.83013,2.82895,2.83013,3250000.0
2007-05-31 18:21:00,2.83307,2.83382,2.83062,2.83381,10000000.0
2007-05-31 18:22:00,2.83043,2.83276,2.83015,2.83207,6250000.0
2007-05-31 18:23:00,2.83032,2.83458,2.82799,2.82799,8000000.0
2007-05-31 18:24:00,2.83306,2.83306,2.82813,2.82909,6750000.0
2007-05-31 18:25:00,2.83111,2.83186,2.82587,2.82681,5130000.0
2007-05-31 18:26:00,2.83181,2.83312,2.82959,2.83149,6250000.0
2007-05-31 18:27:00,2.83113,2.83334,2.8306,2.8306,6880000.0
2007-05-31 18:28:00,2.83186,2.83315,2.82999,2.83315,8250000.0
2007-05-31 18:29:00,2.8323,2.83329,2.8253,2.83163,7880000.0
2007-05-31 18:30:00,2.82949,2.83266,2.82828,2.83266,14130000.0
2007-05-31 18:34:00,2.83186,2.83214,2.82942,2.82955,12380000.0
2007-05-31 18:36:00,2.83292,2.83292,2.83062,2.83176,5500000.0
2007-05-31 18:37:00,2.83168,2.83297,2.82755,2.83007,12630000.0
2007-05-31 18:38:00,2.83343,2.83343,2.82932,2.83268,10750000.0
2007-05-31 18:39:00,2.83119,2.83416,2.8307,2.8312,10130000.0
2007-05-31 18:40:00,2.83044,2.83345,2.83044,2.83129,9250000.0
2007-05-31 18:41:00,2.83282,2.83369,2.82747,2.83369,9250000.0
2007-05-31 18:42:00,2.8316,2.8328,2.82803,2.8328,11880000.0
2007-05-31 18:43:00,2.83014,2.83259,2.82908,2.83222,9500000.0
2007-05-31 18:44:00,2.83242,2.83318,2.82743,2.83019,10380000.0
2007-05-31 18:45:00,2.83245,2.83325,2.82657,2.82799,7750000.0
2007-05-31 18:46:00,2.83242,2.83262,2.82921,2.83262,5500000.0
2007-05-31 18:47:00,2.83318,2.83326,2.83031,2.83031,5250000.0
2007-05-31 18:48:00,2.83366,2.83366,2.82625,2.83039,7630000.0
2007-05-31 18:49:00,2.82767,2.83165,2.82747,2.83165,12250000.0
2007-05-31 18:50:00,2.82992,2.82992,2.82935,2.82969,5630000.0
2007-05-31 18:53:00,2.83206,2.83358,2.83027,2.83048,7750000.0
2007-05-31 18:54:00,2.83312,2.83312,2.82891,2.8297,7250000.0
2007-05-31 18:55:00,2.82927,2.8327,2.82921,2.82927,5250000.0
2007-05-31 18:57:00,2.82977,2.83297,2.82851,2.83182,11130000.0
2007-05-31 18:58:00,2.83271,2.83271,2.82891,2.82927,10000000.0
2007-05-31 18:59:00,2.83242,2.83323,2.8279,2.83306,6000000.0
2007-05-31 19:00:00,2.8306,2.83301,2.8296,2.83263,10380000.0
2007-05-31 19:03:00,2.83153,2.83363,2.83153,2.83318,9510000.0
2007-05-31 19:04:00,2.83263,2.83263,2.82773,2.8295,10380000.0
2007-05-31 19:05:00,2.82972,2.82972,2.82787,2.82937,6250000.0
2007-05-31 19:06:00,2.83342,2.83342,2.82805,2.83002,9500000.0
2007-05-31 19:09:00,2.83093,2.83093,2.82837,2.82863,4000000.0
2007-05-31 19:10:00,2.83289,2.83289,2.82943,2.83017,9250000.0
2007-05-31 19:11:00,2.82473,2.83077,2.82473,2.83029,9000000.0
2007-05-31 19:12:00,2.82663,2.83063,2.82663,2.83063,9250000.0
2007-05-31 19:13:00,2.82919,2.83022,2.82814,2.8284,10750000.0
2007-05-31 19:14:00,2.83052,2.83052,2.82478,2.82931,11380000.0
2007-05-31 19:15:00,2.83176,2.83281,2.82791,2.83,5380000.0
2007-05-31 19:16:00,2.83083,2.83132,2.82718,2.83112,6750000.0
2007-05-31 19:17:00,2.8296,2.8323,2.82748,2.83065,5130000.0
2007-05-31 19:18:00,2.83333,2.83333,2.82711,2.82711,9750000.0
2007-05-31 19:20:00,2.82712,2.82932,2.82712,2.82932,5250000.0
2007-05-31 19:21:00,2.83331,2.83393,2.83203,2.8333,9750000.0
2007-05-31 19:22:00,2.83028,2.83318,2.83016,2.83318,11260000.0
2007-05-31 19:23:00,2.83006,2.83228,2.83006,2.83044,7010000.0
2007-05-31 19:24:00,2.83274,2.83323,2.83045,2.83045,8250000.0
2007-05-31 19:25:00,2.82893,2.83246,2.82893,2.83246,5260000.0
2007-05-31 19:27:00,2.83001,2.83287,2.82871,2.83287,5250000.0
2007-05-31 19:28:00,2.82903,2.83247,2.82903,2.83071,9250000.0
2007-05-31 19:30:00,2.83358,2.83358,2.82831,2.83035,6750000.0
2007-05-31 19:33:00,2.83056,2.83275,2.82899,2.82899,6000000.0
2007-05-31 19:34:00,2.83065,2.83272,2.82589,2.8288,7750000.0
2007-05-31 19:35:00,2.82866,2.83172,2.82799,2.82889,6250000.0
2007-05-31 19:36:00,2.83105,2.83324,2.82839,2.83047,7500000.0
2007-05-31 19:37:00,2.8288,2.8318,2.82716,2.8318,13250000.0
2007-05-31 19:38:00,2.82923,2.83199,2.8286,2.83109,8500000.0
2007-05-31 19:39:00,2.8325,2.83258,2.82909,2.82909,6000000.0
2007-05-31 19:40:00,2.83127,2.83156,2.82877,2.83037,7250000.0
2007-05-31 19:41:00,2.83283,2.83306,2.82854,2.82937,9750000.0
2007-05-31 19:42:00,2.8296,2.83264,2.8296,2.83235,8000000.0
2007-05-31 19:45:00,2.82828,2.82863,2.82462,2.82793,6000000.0
2007-05-31 19:46:00,2.82783,2.83206,2.82672,2.82889,10500000.0
2007-05-31 19:48:00,2.83296,2.83315,2.82982,2.83274,6750000.0
2007-05-31 19:49:00,2.82956,2.83219,2.82657,2.82998,7760000.0
2007-05-31 19:50:00,2.83264,2.83264,2.82594,2.82921,7250000.0
2007-05-31 19:52:00,2.82958,2.8322,2.82927,2.83202,7000000.0
2007-05-31 19:53:00,2.83147,2.83229,2.8286,2.83186,8000000.0
2007-05-31 19:54:00,2.82907,2.83197,2.82907,2.8293,18380000.0
2007-05-31 19:55:00,2.82921,2.83215,2.82646,2.82999,8500000.0
2007-05-31 19:56:00,2.82938,2.83211,2.82887,2.83046,9750000.0
2007-05-31 19:57:00,2.82977,2.83168,2.82639,2.83163,9510000.0
2007-05-31 19:58:00,2.82707,2.83154,2.82564,2.83129,6630000.0
2007-05-31 19:59:00,2.83167,2.83167,2.82413,2.82931,5130000.0
2007-05-31 20:00:00,2.82819,2.83175,2.82819,2.83153,8880000.0
2007-05-31 20:01:00,2.82898,2.83454,2.82898,2.83119,7250000.0
2007-05-31 20:02:00,2.82945,2.8316,2.82537,2.82881,10250000.0
2007-05-31 20:03:00,2.83126,2.83126,2.82528,2.82858,9000000.0
2007-05-31 20:04:00,2.82949,2.83206,2.82799,2.82854,9500000.0
2007-05-31 20:05:00,2.82478,2.83157,2.82478,2.83139,6500000.0
2007-05-31 20:06:00,2.82832,2.83165,2.82534,2.82838,12260000.0
2007-05-31 20:07:00,2.82892,2.82897,2.82572,2.82891,9000000.0
2007-05-31 20:08:00,2.82896,2.83107,2.82896,2.82952,6750000.0
2007-05-31 20:10:00,2.83111,2.83111,2.82321,2.82667,13000000.0
2007-05-31 20:11:00,2.82902,2.83043,2.82776,2.83043,6260000.0
2007-05-31 20:12:00,2.8279,2.82808,2.82617,2.82788,12880000.0
2007-05-31 20:13:00,2.83084,2.83097,2.82465,2.82465,11140000.0
2007-05-31 20:15:00,2.82712,2.83098,2.8237,2.83098,7750000.0
2007-05-31 20:16:00,2.83149,2.83149,2.82586,2.83114,8250000.0
2007-05-31 20:17:00,2.82449,2.83114,2.82449,2.82899,6880000.0
2007-05-31 20:18:00,2.82796,2.83101,2.82529,2.82831,18000000.0
2007-05-31 20:19:00,2.82875,2.83083,2.82578,2.83077,8750000.0
2007-05-31 20:20:00,2.83065,2.83065,2.82707,2.82707,5500000.0
2007-05-31 20:21:00,2.8269,2.83107,2.82437,2.82573,8250000.0
2007-05-31 20:22:00,2.83198,2.83198,2.82876,2.82876,5500000.0
2007-05-31 20:23:00,2.82945,2.83207,2.82945,2.82953,6000000.0
2007-05-31 20:24:00,2.83226,2.83296,2.83039,2.83234,6250000.0
2007-05-31 20:25:00,2.82892,2.83111,2.82369,2.82875,16000000.0
2007-05-31 20:26:00,2.83123,2.83123,2.82718,2.8294,8130000.0
2007-05-31 20:27:00,2.83132,2.83132,2.82837,2.82837,9250000.0
2007-05-31 20:28:00,2.8322,2.8322,2.82811,2.82978,15000000.0
2007-05-31 20:29:00,2.8289,2.83186,2.82669,2.83186,11500000.0
2007-05-31 20:30:00,2.83011,2.83102,2.82755,2.82882,10000000.0
2007-05-31 20:31:00,2.83151,2.83167,2.82736,2.82767,7500000.0
2007-05-31 20:32:00,2.83047,2.83278,2.82983,2.83278,7750000.0
2007-05-31 20:33:00,2.82973,2.82973,2.82628,2.82911,5500000.0
2007-05-31 20:36:00,2.83205,2.83214,2.82945,2.82945,14750000.0
2007-05-31 20:37:00,2.82709,2.83112,2.82549,2.83085,10250000.0
2007-05-31 20:38:00,2.82779,2.83152,2.82746,2.83152,13250000.0
2007-05-31 20:39:00,2.82857,2.83179,2.82792,2.83179,6000000.0
2007-05-31 20:40:00,2.82836,2.8316,2.82836,2.82888,5250000.0
2007-05-31 20:41:00,2.83082,2.83082,2.82681,2.82852,9000000.0
2007-05-31 20:42:00,2.82591,2.83054,2.82591,2.82883,15250000.0
2007-05-31 20:43:00,2.82804,2.83036,2.82804,2.82906,9750000.0
2007-05-31 20:45:00,2.82903,2.83005,2.82507,2.82808,5750000.0
2007-05-31 20:46:00,2.82168,2.8253,2.81973,2.82252,8130000.0
2007-05-31 20:47:00,2.83049,2.83049,2.8271,2.8271,7000000.0
2007-05-31 20:48:00,2.83132,2.83132,2.82774,2.8288,6750000.0
2007-05-31 20:49:00,2.83039,2.83119,2.82838,2.83119,7130000.0
2007-05-31 20:50:00,2.8303,2.83089,2.82866,2.82883,8500000.0
2007-05-31 20:52:00,2.82792,2.83041,2.82437,2.82474,8500000.0
2007-05-31 20:53:00,2.83136,2.83187,2.8258,2.83015,8500000.0
2007-05-31 20:54:00,2.8318,2.8318,2.82617,2.82843,7500000.0
2007-05-31 20:56:00,2.82799,2.83038,2.82643,2.82868,9750000.0
2007-05-31 20:57:00,2.83099,2.83099,2.8228,2.82821,12000000.0
2007-05-31 20:58:00,2.83011,2.83058,2.82495,2.83019,11500000.0
2007-05-31 20:59:00,2.82948,2.83047,2.8226,2.82825,8130000.0
2007-05-31 21:00:00,2.82818,2.8304,2.82718,2.82984,5250000.0
2007-05-31 21:01:00,2.82531,2.82588,2.82427,2.82588,10880000.0
2007-05-31 21:02:00,2.82915,2.83123,2.82828,2.82828,6000000.0
2007-05-31 21:03:00,2.83135,2.83135,2.82297,2.83026,14500000.0
2007-05-31 21:04:00,2.83052,2.83134,2.82464,2.82927,7000000.0
2007-05-31 21:05:00,2.83205,2.83206,2.82792,2.83191,15380000.0
2007-05-31 21:06:00,2.8312,2.8312,2.82841,2.82868,5750000.0
2007-05-31 21:07:00,2.82742,2.83114,2.82742,2.82933,4000000.0
2007-05-31 21:08:00,2.82893,2.8309,2.82666,2.82896,13750000.0
2007-05-31 21:10:00,2.83187,2.83187,2.82724,2.82878,6250000.0
2007-05-31 21:11:00,2.83133,2.83133,2.82693,2.83013,11380000.0
2007-05-31 21:12:00,2.82836,2.8288,2.82407,2.82851,11500000.0
2007-05-31 21:13:00,2.8257,2.83003,2.8257,2.82921,5500000.0
2007-05-31 21:14:00,2.82845,2.83092,2.82686,2.8291,10750000.0
2007-05-31 21:15:00,2.82512,2.83039,2.82396,2.82987,8130000.0
2007-05-31 21:16:00,2.82941,2.82941,2.82585,2.8275,4500000.0
2007-05-31 21:17:00,2.82582,2.83024,2.82455,2.83024,6000000.0
2007-05-31 21:18:00,2.82675,2.83024,2.82675,2.82964,9380000.0
2007-05-31 21:19:00,2.82724,2.8297,2.82676,2.82685,12500000.0
2007-05-31 21:20:00,2.82778,2.8301,2.82588,2.8301,9250000.0
2007-05-31 21:21:00,2.82721,2.82997,2.82721,2.82808,12880000.0
2007-05-31 21:22:00,2.83031,2.83107,2.82331,2.82671,10380000.0
2007-05-31 21:23:00,2.82684,2.8292,2.82614,2.82724,8130000.0
2007-05-31 21:24:00,2.8271,2.82975,2.82342,2.82706,14390000.0
2007-05-31 21:25:00,2.82699,2.82961,2.8261,2.82949,8750000.0
2007-05-31 21:26:00,2.82362,2.82933,2.82311,2.82838,7880000.0
2007-05-31 21:27:00,2.82718,2.82903,2.82611,2.82736,14630000.0
2007-05-31 21:28:00,2.82616,2.83081,2.82616,2.82769,9250000.0
2007-05-31 21:29:00,2.82654,2.8284,2.82208,2.82608,5500000.0
2007-05-31 21:30:00,2.82507,2.82874,2.82507,2.82874,8380000.0
2007-05-31 21:31:00,2.82659,2.82883,2.8242,2.8242,6880000.0
2007-05-31 21:32:00,2.82663,2.82784,2.82663,2.82755,6000000.0
2007-05-31 21:33:00,2.82961,2.82961,2.82737,2.82737,7750000.0
2007-05-31 21:34:00,2.82637,2.82909,2.82358,2.82866,7380000.0
2007-05-31 21:35:00,2.83014,2.83014,2.82479,2.82943,9510000.0
2007-05-31 21:36:00,2.82734,2.82812,2.82453,2.82609,9000000.0
2007-05-31 21:37:00,2.8291,2.82922,2.82513,2.82654,9500000.0
2007-05-31 21:38:00,2.82331,2.82905,2.82331,2.82903,8500000.0
2007-05-31 21:39:00,2.82626,2.82897,2.82508,2.82697,11000000.0
2007-05-31 21:41:00,2.82712,2.82853,2.82483,2.82819,8250000.0
2007-05-31 21:42:00,2.82559,2.82858,2.82529,2.82704,11000000.0
2007-05-31 21:43:00,2.82582,2.82836,2.82582,2.82689,7500000.0
2007-05-31 21:44:00,2.8255,2.82835,2.82409,2.82565,7880000.0
2007-05-31 21:45:00,2.8252,2.82875,2.82461,2.82875,12000000.0
2007-05-31 21:46:00,2.82782,2.82973,2.82537,2.82973,7500000.0
2007-05-31 21:47:00,2.82563,2.82877,2.82563,2.82801,6750000.0
2007-05-31 21:48:00,2.82463,2.83104,2.82463,2.83026,7000000.0
2007-05-31 21:49:00,2.82767,2.82994,2.82531,2.82994,11000000.0
2007-05-31 21:52:00,2.82626,2.82983,2.82626,2.82983,10250000.0
2007-05-31 21:53:00,2.82734,2.82734,2.82364,2.82364,11250000.0
2007-05-31 21:55:00,2.82558,2.8281,2.82518,2.82771,9250000.0
2007-05-31 21:56:00,2.82615,2.82722,2.82177,2.82722,6250000.0
2007-05-31 21:57:00,2.822,2.82741,2.822,2.82741,9750000.0
2007-05-31 21:58:00,2.82521,2.82612,2.82304,2.82388,6500000.0
2007-05-31 21:59:00,2.827,2.82719,2.82193,2.82193,10250000.0
2007-05-31 22:00:00,2.82706,2.82706,2.82379,2.82516,5500000.0
2007-05-31 22:01:00,2.82481,2.82664,2.82163,2.82522,13270000.0
2007-05-31 22:02:00,2.82374,2.82638,2.82362,2.82402,5250000.0
2007-05-31 22:05:00,2.82826,2.82826,2.82076,2.82517,9250000.0
2007-05-31 22:06:00,2.82407,2.82767,2.82407,2.82663,7000000.0
2007-05-31 22:07:00,2.82533,2.82592,2.81862,2.82427,11000000.0
2007-05-31 22:08:00,2.82517,2.82627,2.8229,2.82477,8500000.0
2007-05-31 22:09:00,2.82479,2.82817,2.82442,2.82554,10000000.0
2007-05-31 22:10:00,2.82806,2.82806,2.82347,2.82481,11000000.0
2007-05-31 22:11:00,2.82436,2.82558,2.82258,2.82469,11000000.0
2007-05-31 22:12:00,2.82397,2.82743,2.82372,2.82517,14250000.0
2007-05-31 22:13:00,2.82489,2.82817,2.82408,2.82751,12250000.0
2007-05-31 22:14:00,2.82166,2.82724,2.82166,2.82724,6000000.0
2007-05-31 22:15:00,2.82493,2.8274,2.82147,2.82147,12000000.0
2007-05-31 22:16:00,2.82475,2.82744,2.82359,2.82683,5250000.0
2007-05-31 22:17:00,2.82425,2.82674,2.82084,2.82242,16000000.0
2007-05-31 22:19:00,2.82415,2.82596,2.82312,2.82312,6000000.0
2007-05-31 22:20:00,2.82561,2.82785,2.82557,2.82644,12750000.0
2007-05-31 22:23:00,2.82187,2.82645,2.82187,2.8252,4500000.0
2007-05-31 22:24:00,2.82276,2.82665,2.82217,2.82217,5750000.0
2007-05-31 22:26:00,2.8248,2.82712,2.82436,2.82712,7510000.0
2007-05-31 22:27:00,2.82545,2.82665,2.82473,2.82473,10500000.0
2007-05-31 22:28:00,2.82477,2.82477,2.82278,2.82278,2000000.0
2007-05-31 22:29:00,2.82534,2.82725,2.82534,2.82549,4630000.0
2007-05-31 22:30:00,2.82465,2.8261,2.81832,2.82206,10750000.0
2007-05-31 22:31:00,2.82416,2.82596,2.82097,2.82596,7500000.0
2007-05-31 22:32:00,2.82444,2.82679,2.8215,2.82679,5760000.0
2007-05-31 22:33:00,2.82288,2.82455,2.82288,2.82455,1500000.0
2007-05-31 22:34:00,2.82489,2.82632,2.8247,2.8247,5510000.0
2007-05-31 22:37:00,2.82027,2.82188,2.81943,2.82027,8500000.0
2007-05-31 22:41:00,2.82634,2.82644,2.82165,2.82465,8380000.0
2007-05-31 22:42:00,2.82526,2.82635,2.82436,2.82464,6880000.0
2007-05-31 22:43:00,2.82475,2.82636,2.82475,2.8254,10130000.0
2007-05-31 22:44:00,2.82382,2.82492,2.82382,2.82492,1500000.0
2007-05-31 22:46:00,2.82349,2.82661,2.8228,2.82398,8750000.0
2007-05-31 22:48:00,2.8241,2.82702,2.8239,2.82589,9250000.0
2007-05-31 22:52:00,2.82427,2.82612,2.8223,2.82612,13000000.0
2007-05-31 22:53:00,2.825,2.82672,2.82253,2.82672,8500000.0
2007-05-31 22:54:00,2.8252,2.82686,2.8252,2.82686,5500000.0
2007-05-31 22:55:00,2.82453,2.82682,2.82178,2.82682,9000000.0
2007-05-31 22:56:00,2.82496,2.82746,2.82336,2.82736,10000000.0
2007-05-31 22:57:00,2.82535,2.82747,2.82032,2.82535,9500000.0
2007-05-31 22:58:00,2.8198,2.82616,2.8198,2.82461,5250000.0
2007-05-31 22:59:00,2.82508,2.82764,2.82493,2.82579,6500000.0
2007-05-31 23:01:00,2.82457,2.82545,2.82457,2.82542,6250000.0
2007-05-31 23:03:00,2.82265,2.82697,2.82073,2.82697,23630000.0
2007-05-31 23:04:00,2.82427,2.82793,2.82427,2.82707,9000000.0
2007-05-31 23:05:00,2.82763,2.82763,2.82569,2.826,3750000.0
2007-05-31 23:06:00,2.82143,2.82596,2.82143,2.822,4380000.0
2007-05-31 23:07:00,2.82428,2.82701,2.82428,2.82582,4750000.0
2007-05-31 23:08:00,2.82553,2.82686,2.82461,2.82461,5750000.0
2007-05-31 23:09:00,2.82494,2.82583,2.82325,2.82325,6380000.0
2007-05-31 23:13:00,2.82393,2.82647,2.82375,2.8255,8500000.0
2007-05-31 23:15:00,2.82466,2.82609,2.82466,2.82474,10250000.0
2007-05-31 23:16:00,2.82425,2.82627,2.8211,2.82207,13000000.0
2007-05-31 23:17:00,2.821,2.82598,2.821,2.8233,7750000.0
2007-05-31 23:18:00,2.82475,2.82552,2.82212,2.82212,5000000.0
2007-05-31 23:20:00,2.82416,2.82586,2.82098,2.82568,5250000.0
2007-05-31 23:21:00,2.82401,2.8262,2.82401,2.8262,9380000.0
2007-05-31 23:22:00,2.82303,2.82597,2.82303,2.82462,3750000.0
2007-05-31 23:23:00,2.82477,2.82551,2.82112,2.82378,6250000.0
2007-05-31 23:24:00,2.8246,2.82588,2.82227,2.82466,7000000.0
2007-05-31 23:25:00,2.82481,2.82697,2.82463,2.82515,5500000.0
2007-05-31 23:26:00,2.82393,2.82393,2.82393,2.82393,750000.0
2007-05-31 23:28:00,2.82435,2.82654,2.82241,2.82654,5500000.0
2007-05-31 23:29:00,2.82298,2.8257,2.82298,2.82491,4250000.0
2007-05-31 23:30:00,2.82447,2.8256,2.82159,2.82166,7500000.0
2007-05-31 23:31:00,2.82312,2.82627,2.82136,2.82136,6250000.0
2007-05-31 23:32:00,2.82425,2.82608,2.82239,2.82473,7000000.0
2007-05-31 23:33:00,2.82458,2.82458,2.82118,2.8242,7000000.0
2007-05-31 23:34:00,2.82202,2.82596,2.82113,2.82596,10750000.0
2007-05-31 23:35:00,2.82366,2.82599,2.82166,2.82599,6250000.0
2007-05-31 23:36:00,2.82607,2.82678,2.82218,2.82678,8750000.0
2007-05-31 23:37:00,2.82639,2.82671,2.8242,2.82616,8750000.0
2007-05-31 23:38:00,2.8285,2.82921,2.82277,2.82771,5500000.0
2007-05-31 23:39:00,2.82728,2.83086,2.82566,2.83086,5250000.0
2007-05-31 23:40:00,2.82873,2.83012,2.82857,2.82913,6880000.0
2007-05-31 23:41:00,2.82825,2.83006,2.82825,2.8289,7510000.0
2007-05-31 23:42:00,2.82779,2.82803,2.8242,2.82803,6380000.0
2007-05-31 23:44:00,2.8237,2.8296,2.8237,2.82869,6000000.0
2007-05-31 23:45:00,2.82761,2.82997,2.82655,2.82655,8250000.0
2007-05-31 23:46:00,2.82837,2.829,2.82579,2.829,7250000.0
2007-05-31 23:47:00,2.82799,2.8293,2.8272,2.8272,5500000.0
2007-05-31 23:48:00,2.8291,2.82988,2.82662,2.82988,9000000.0
2007-05-31 23:49:00,2.82252,2.82442,2.82252,2.82442,1750000.0
2007-05-31 23:50:00,2.82454,2.82909,2.82356,2.82909,7880000.0
2007-05-31 23:51:00,2.82386,2.82922,2.82386,2.82816,7630000.0
2007-05-31 23:53:00,2.82552,2.82887,2.82552,2.8286,7500000.0
2007-05-31 23:54:00,2.82617,2.82697,2.82313,2.8263,10010000.0
2007-05-31 23:55:00,2.82825,2.8289,2.82468,2.82772,6750000.0
2007-05-31 23:56:00,2.82826,2.83062,2.82664,2.82825,10000000.0
2007-05-31 23:57:00,2.8285,2.83022,2.8285,2.83022,6880000.0
2007-05-31 23:59:00,2.82165,2.82569,2.82165,2.82543,9750000.0
2007-06-01 00:01:00,2.82958,2.82958,2.82425,2.82775,9750000.0
2007-06-01 00:02:00,2.82869,2.83005,2.82793,2.82876,5500000.0
2007-06-01 00:03:00,2.82832,2.82982,2.8265,2.82801,6500000.0
2007-06-01 00:04:00,2.82394,2.82394,2.82351,2.82351,1500000.0
2007-06-01 00:05:00,2.82792,2.82939,2.82509,2.82509,6380000.0
2007-06-01 00:06:00,2.8285,2.82966,2.82387,2.82387,11000000.0
2007-06-01 00:07:00,2.82678,2.82936,2.82569,2.82936,9250000.0
2007-06-01 00:10:00,2.82734,2.8298,2.8248,2.8248,5500000.0
2007-06-01 00:11:00,2.82855,2.83028,2.82762,2.83012,6500000.0
2007-06-01 00:12:00,2.82612,2.82795,2.82612,2.82795,1500000.0
2007-06-01 00:13:00,2.82818,2.82929,2.82543,2.82816,9760000.0
2007-06-01 00:14:00,2.82686,2.83032,2.82611,2.82832,12510000.0
2007-06-01 00:15:00,2.82621,2.82917,2.82373,2.82373,7000000.0
2007-06-01 00:17:00,2.82762,2.82983,2.82496,2.82771,6750000.0
2007-06-01 00:18:00,2.82751,2.82818,2.82282,2.82757,18130000.0
2007-06-01 00:19:00,2.82827,2.83018,2.82827,2.82989,3880000.0
2007-06-01 00:20:00,2.82678,2.82902,2.82452,2.82664,7500000.0
2007-06-01 00:21:00,2.82729,2.82883,2.82421,2.82817,9130000.0
2007-06-01 00:23:00,2.82754,2.82915,2.82444,2.82874,7500000.0
2007-06-01 00:24:00,2.82926,2.82926,2.82683,2.82763,8000000.0
2007-06-01 00:25:00,2.8257,2.82849,2.8257,2.82815,6000000.0
2007-06-01 00:27:00,2.82764,2.82938,2.82554,2.82787,6000000.0
2007-06-01 00:29:00,2.82767,2.82906,2.82687,2.82775,11750000.0
2007-06-01 00:31:00,2.82785,2.82882,2.82785,2.82814,5500000.0
2007-06-01 00:32:00,2.82581,2.82952,2.82581,2.82927,6250000.0
2007-06-01 00:33:00,2.8278,2.82961,2.82431,2.82431,6000000.0
2007-06-01 00:34:00,2.82784,2.82908,2.8243,2.8243,7500000.0
2007-06-01 00:36:00,2.82717,2.82988,2.82641,2.82981,11250000.0
2007-06-01 00:37:00,2.82655,2.82969,2.8244,2.82871,5750000.0
2007-06-01 00:38:00,2.82708,2.82838,2.82444,2.828,11000000.0
2007-06-01 00:39:00,2.82789,2.82989,2.82523,2.82756,7750000.0
2007-06-01 00:40:00,2.82711,2.82912,2.82659,2.82859,8250000.0
2007-06-01 00:45:00,2.82788,2.82926,2.82517,2.82601,7000000.0
2007-06-01 00:46:00,2.82659,2.83023,2.82502,2.82502,9000000.0
2007-06-01 00:48:00,2.82745,2.82914,2.82594,2.82779,11250000.0
2007-06-01 00:49:00,2.82781,2.82902,2.82597,2.82756,8000000.0
2007-06-01 01:01:00,2.82847,2.82902,2.8256,2.82902,6000000.0
2007-06-01 01:02:00,2.8264,2.8291,2.82536,2.82776,11000000.0
2007-06-01 01:03:00,2.82425,2.82881,2.82425,2.8287,5750000.0
2007-06-01 01:05:00,2.82548,2.82548,2.82212,2.82532,5750000.0
2007-06-01 01:07:00,2.8274,2.82929,2.82634,2.82708,8250000.0
2007-06-01 01:09:00,2.82697,2.82908,2.82578,2.82578,7500000.0
2007-06-01 01:10:00,2.82366,2.82438,2.82366,2.82432,5750000.0
2007-06-01 01:11:00,2.82762,2.82762,2.82413,2.82726,9250000.0
2007-06-01 01:12:00,2.82673,2.82944,2.82464,2.82944,11000000.0
2007-06-01 01:13:00,2.82796,2.82926,2.82698,2.82805,8500000.0
2007-06-01 01:14:00,2.82409,2.83016,2.82409,2.83016,5880000.0
2007-06-01 01:15:00,2.82825,2.82959,2.82733,2.82733,6000000.0
2007-06-01 01:16:00,2.83014,2.83047,2.82481,2.82481,5250000.0
2007-06-01 01:17:00,2.82419,2.82903,2.82419,2.82898,6000000.0
2007-06-01 01:18:00,2.82883,2.83081,2.8252,2.8252,8000000.0
2007-06-01 01:19:00,2.82809,2.82945,2.82511,2.82511,6250000.0
2007-06-01 01:23:00,2.82422,2.82965,2.82422,2.8277,8760000.0
2007-06-01 01:26:00,2.82652,2.82933,2.82355,2.82355,8000000.0
2007-06-01 01:27:00,2.82708,2.82978,2.82652,2.82795,6000000.0
2007-06-01 01:29:00,2.8277,2.82879,2.82434,2.82779,6380000.0
2007-06-01 01:30:00,2.82767,2.82999,2.82509,2.82804,7630000.0
2007-06-01 01:31:00,2.82431,2.82432,2.81988,2.82412,7250000.0
2007-06-01 01:32:00,2.82955,2.83065,2.82688,2.82688,8000000.0
2007-06-01 01:33:00,2.8285,2.83082,2.82635,2.82824,6750000.0
2007-06-01 01:34:00,2.82902,2.82979,2.82585,2.82585,9130000.0
2007-06-01 01:37:00,2.82898,2.82898,2.82805,2.82836,5250000.0
2007-06-01 01:40:00,2.82926,2.82975,2.82816,2.82816,5750000.0
2007-06-01 01:41:00,2.82878,2.82883,2.82452,2.82654,5880000.0
2007-06-01 01:42:00,2.82931,2.82989,2.82542,2.8261,7000000.0
2007-06-01 01:43:00,2.82982,2.82982,2.8271,2.8271,6130000.0
2007-06-01 01:44:00,2.82703,2.82889,2.82656,2.82829,5250000.0
2007-06-01 01:45:00,2.82611,2.83005,2.82506,2.82782,9250000.0
2007-06-01 01:46:00,2.82541,2.82593,2.82468,2.82532,5250000.0
2007-06-01 01:47:00,2.82791,2.83065,2.82474,2.82474,5750000.0
2007-06-01 01:48:00,2.82365,2.82814,2.82365,2.82806,7500000.0
2007-06-01 01:49:00,2.82933,2.82972,2.82276,2.82276,7250000.0
2007-06-01 01:50:00,2.82864,2.82905,2.82497,2.82836,7000000.0
2007-06-01 01:51:00,2.82825,2.82946,2.82397,2.82787,5750000.0
2007-06-01 01:52:00,2.82806,2.82924,2.82737,2.82737,5500000.0
2007-06-01 01:53:00,2.82715,2.82804,2.82538,2.82748,8500000.0
2007-06-01 01:56:00,2.82698,2.82822,2.82478,2.8265,8500000.0
2007-06-01 01:58:00,2.82763,2.83023,2.82763,2.8288,11000000.0
2007-06-01 02:00:00,2.82593,2.82866,2.82593,2.8277,8250000.0
2007-06-01 02:01:00,2.82856,2.82887,2.82565,2.82565,8250000.0
2007-06-01 02:02:00,2.82887,2.82901,2.82835,2.82901,8250000.0
2007-06-01 02:03:00,2.82604,2.82942,2.82493,2.82749,6500000.0
2007-06-01 02:04:00,2.82792,2.82836,2.82695,2.82819,6000000.0
2007-06-01 02:05:00,2.82763,2.82917,2.82578,2.82739,8500000.0
2007-06-01 02:06:00,2.82327,2.82488,2.82243,2.82243,6000000.0
2007-06-01 02:07:00,2.82557,2.82852,2.82557,2.82665,5250000.0
2007-06-01 02:08:00,2.82787,2.82966,2.82739,2.82755,8500000.0
2007-06-01 02:09:00,2.82885,2.8291,2.82685,2.82904,6000000.0
2007-06-01 02:13:00,2.82735,2.82865,2.822,2.822,11500000.0
2007-06-01 02:14:00,2.82642,2.82897,2.82642,2.82773,9000000.0
2007-06-01 02:16:00,2.82481,2.82824,2.82374,2.82612,4500000.0
2007-06-01 02:17:00,2.82738,2.82845,2.82624,2.82745,7000000.0
2007-06-01 02:18:00,2.82854,2.82863,2.82413,2.82819,5750000.0
2007-06-01 02:21:00,2.82453,2.82588,2.82453,2.82588,4500000.0
2007-06-01 02:25:00,2.82698,2.82914,2.82676,2.82768,7500000.0
2007-06-01 02:27:00,2.82473,2.82488,2.82103,2.82428,10750000.0
2007-06-01 02:29:00,2.82575,2.82899,2.82575,2.82701,8250000.0
2007-06-01 02:30:00,2.82894,2.82954,2.82506,2.82575,10750000.0
2007-06-01 02:31:00,2.82918,2.83012,2.82637,2.82973,6250000.0
2007-06-01 02:32:00,2.82713,2.82952,2.82713,2.82931,9750000.0
2007-06-01 02:33:00,2.82662,2.82788,2.82662,2.82788,7000000.0
2007-06-01 02:34:00,2.83003,2.83045,2.82758,2.82962,10000000.0
2007-06-01 02:35:00,2.82805,2.83014,2.82565,2.82943,10000000.0
2007-06-01 02:36:00,2.82828,2.82925,2.82619,2.82794,5250000.0
2007-06-01 02:37:00,2.82565,2.82964,2.82565,2.82964,3750000.0
2007-06-01 02:38:00,2.82924,2.82931,2.82732,2.82796,5250000.0
2007-06-01 02:40:00,2.82807,2.82978,2.82715,2.82848,8000000.0
2007-06-01 02:41:00,2.82578,2.8299,2.82508,2.82817,11000000.0
2007-06-01 02:42:00,2.82648,2.82657,2.82285,2.82285,9000000.0
2007-06-01 02:43:00,2.82955,2.82972,2.82565,2.82882,8000000.0
2007-06-01 02:44:00,2.82911,2.82949,2.8254,2.82854,7750000.0
2007-06-01 02:47:00,2.82578,2.82578,2.82402,2.82513,7500000.0
2007-06-01 02:52:00,2.82822,2.82873,2.82707,2.82813,7130000.0
2007-06-01 02:53:00,2.82757,2.82966,2.82455,2.82856,5750000.0
2007-06-01 02:54:00,2.82948,2.83016,2.82565,2.82668,9750000.0
2007-06-01 02:55:00,2.82824,2.83079,2.82466,2.82781,13750000.0
2007-06-01 02:56:00,2.82712,2.82995,2.82712,2.82897,4750000.0
2007-06-01 02:57:00,2.82761,2.82935,2.82462,2.82935,8380000.0
2007-06-01 02:58:00,2.82203,2.82952,2.82203,2.82952,7500000.0
2007-06-01 02:59:00,2.82695,2.829,2.82366,2.82366,9750000.0
2007-06-01 03:00:00,2.8287,2.8287,2.82323,2.82737,9500000.0
2007-06-01 03:01:00,2.82528,2.82902,2.82528,2.82729,11000000.0
2007-06-01 03:02:00,2.82885,2.82938,2.82736,2.82938,9500000.0
2007-06-01 03:04:00,2.82327,2.82864,2.82327,2.82851,16880000.0
2007-06-01 03:05:00,2.82843,2.83065,2.82742,2.82989,5630000.0
2007-06-01 03:07:00,2.82672,2.82672,2.82442,2.82442,5750000.0
2007-06-01 03:08:00,2.82804,2.82983,2.82478,2.82983,5500000.0
2007-06-01 03:09:00,2.82822,2.82972,2.8254,2.82972,6500000.0
2007-06-01 03:12:00,2.82383,2.82442,2.82152,2.82432,6500000.0
2007-06-01 03:14:00,2.82779,2.82951,2.82593,2.82834,3750000.0
2007-06-01 03:15:00,2.82983,2.82983,2.82498,2.82768,6380000.0
2007-06-01 03:16:00,2.82725,2.82902,2.82384,2.82384,7760000.0
2007-06-01 03:17:00,2.82362,2.82986,2.82362,2.82986,5250000.0
2007-06-01 03:18:00,2.82782,2.82896,2.82437,2.82512,6500000.0
2007-06-01 03:19:00,2.82758,2.82888,2.82486,2.82717,5630000.0
2007-06-01 03:22:00,2.82742,2.82974,2.82432,2.82974,8750000.0
2007-06-01 03:23:00,2.8275,2.82808,2.82393,2.82739,8750000.0
2007-06-01 03:27:00,2.82832,2.82875,2.82448,2.825,5500000.0
2007-06-01 03:28:00,2.82588,2.82837,2.8234,2.8234,9250000.0
2007-06-01 03:30:00,2.82786,2.82874,2.82569,2.82674,4500000.0
2007-06-01 03:32:00,2.82924,2.82924,2.8216,2.82462,8250000.0
2007-06-01 03:33:00,2.82807,2.82896,2.82666,2.82666,11880000.0
2007-06-01 03:34:00,2.82907,2.82907,2.82473,2.82781,10250000.0
2007-06-01 03:35:00,2.82551,2.82893,2.82412,2.82888,8130000.0
2007-06-01 03:36:00,2.82432,2.82752,2.8234,2.824,9380000.0
2007-06-01 03:37:00,2.82802,2.82905,2.82488,2.82815,9000000.0
2007-06-01 03:38:00,2.8283,2.8284,2.8234,2.82795,9130000.0
2007-06-01 03:41:00,2.82943,2.82994,2.82648,2.82994,8000000.0
2007-06-01 03:42:00,2.82973,2.82973,2.82644,2.82756,8500000.0
2007-06-01 03:43:00,2.82689,2.82903,2.82514,2.82652,9500000.0
2007-06-01 03:44:00,2.82604,2.82965,2.82604,2.82737,6250000.0
2007-06-01 03:45:00,2.82829,2.82923,2.82288,2.82923,9500000.0
2007-06-01 03:46:00,2.82845,2.82877,2.82538,2.82739,7500000.0
2007-06-01 03:47:00,2.82895,2.82895,2.82462,2.82462,6500000.0
2007-06-01 03:48:00,2.82432,2.82432,2.82077,2.82077,11250000.0
2007-06-01 03:49:00,2.829,2.82944,2.82476,2.82476,8000000.0
2007-06-01 03:50:00,2.82855,2.82903,2.82486,2.82863,5750000.0
2007-06-01 03:51:00,2.82585,2.82841,2.82424,2.82755,5750000.0
2007-06-01 03:53:00,2.82955,2.82955,2.82393,2.82713,13000000.0
2007-06-01 03:54:00,2.82986,2.82986,2.8266,2.82793,8000000.0
2007-06-01 03:55:00,2.82748,2.82858,2.82357,2.82832,8500000.0
2007-06-01 03:56:00,2.82648,2.82905,2.82344,2.82344,8750000.0
2007-06-01 03:57:00,2.82979,2.82979,2.82745,2.82745,8500000.0
2007-06-01 03:58:00,2.82414,2.82432,2.82208,2.82432,6750000.0
2007-06-01 03:59:00,2.82839,2.82857,2.82732,2.82782,9000000.0
2007-06-01 04:00:00,2.82955,2.82963,2.82784,2.82791,8250000.0
2007-06-01 04:01:00,2.82694,2.82991,2.82422,2.82991,7000000.0
2007-06-01 04:02:00,2.82892,2.82929,2.82723,2.82746,10000000.0
2007-06-01 04:03:00,2.82471,2.82917,2.82471,2.8259,9500000.0
2007-06-01 04:04:00,2.82829,2.83044,2.82829,2.82861,8250000.0
2007-06-01 04:05:00,2.82823,2.82958,2.82601,2.82867,8750000.0
2007-06-01 04:06:00,2.82849,2.83092,2.82838,2.82961,6500000.0
2007-06-01 04:07:00,2.82667,2.83033,2.82667,2.83033,7750000.0
2007-06-01 04:08:00,2.82851,2.83046,2.82811,2.82848,6750000.0
2007-06-01 04:11:00,2.83055,2.83055,2.82573,2.82926,6750000.0
2007-06-01 04:12:00,2.82879,2.83062,2.82694,2.83038,6750000.0
2007-06-01 04:13:00,2.82646,2.82799,2.82409,2.82622,5250000.0
2007-06-01 04:15:00,2.83078,2.83078,2.82688,2.82856,9380000.0
2007-06-01 04:16:00,2.82861,2.82914,2.82502,2.82854,7000000.0
2007-06-01 04:17:00,2.82796,2.83047,2.82786,2.82912,8380000.0
2007-06-01 04:18:00,2.82895,2.82987,2.82453,2.82453,5880000.0
2007-06-01 04:22:00,2.8277,2.82974,2.82627,2.82974,5250000.0
2007-06-01 04:23:00,2.82992,2.82992,2.82661,2.82918,5250000.0
2007-06-01 04:25:00,2.83005,2.83046,2.82508,2.82878,7250000.0
2007-06-01 04:28:00,2.82632,2.82692,2.82568,2.82692,6500000.0
2007-06-01 04:30:00,2.82737,2.8296,2.82737,2.8296,6500000.0
2007-06-01 04:31:00,2.8274,2.82975,2.8274,2.82886,8500000.0
2007-06-01 04:32:00,2.828,2.83063,2.82556,2.83063,8750000.0
2007-06-01 04:33:00,2.82468,2.82913,2.82468,2.82566,8500000.0
2007-06-01 04:34:00,2.82845,2.83019,2.82845,2.82905,10880000.0
2007-06-01 04:36:00,2.82874,2.83017,2.82499,2.82893,8250000.0
2007-06-01 04:37:00,2.83032,2.83032,2.82843,2.82957,9500000.0
2007-06-01 04:38:00,2.82512,2.82532,2.82343,2.82532,7130000.0
2007-06-01 04:39:00,2.82534,2.82945,2.82534,2.82781,5630000.0
2007-06-01 04:40:00,2.82874,2.83002,2.82832,2.82981,6250000.0
2007-06-01 04:41:00,2.82785,2.82958,2.82768,2.82856,8250000.0
2007-06-01 04:42:00,2.83033,2.83063,2.82852,2.82928,5880000.0
2007-06-01 04:43:00,2.82848,2.82998,2.82712,2.82998,5130000.0
2007-06-01 04:44:00,2.8286,2.83054,2.82825,2.82896,6000000.0
2007-06-01 04:47:00,2.82904,2.83022,2.82846,2.82894,4750000.0
2007-06-01 04:48:00,2.82648,2.82792,2.82548,2.82713,10010000.0
2007-06-01 04:49:00,2.82749,2.83006,2.82749,2.82934,8250000.0
2007-06-01 04:51:00,2.82936,2.83091,2.82758,2.83019,7750000.0
2007-06-01 04:52:00,2.82857,2.83044,2.82614,2.82866,8250000.0
2007-06-01 04:53:00,2.83047,2.83047,2.82906,2.82993,6880000.0
2007-06-01 04:54:00,2.82837,2.8307,2.82674,2.8307,9380000.0
2007-06-01 04:59:00,2.82212,2.82569,2.82212,2.82466,6500000.0
2007-06-01 05:09:00,2.82797,2.83158,2.82704,2.82883,8750000.0
2007-06-01 05:10:00,2.82767,2.82994,2.82506,2.82506,11130000.0
2007-06-01 05:11:00,2.8304,2.8304,2.82754,2.82833,8630000.0
2007-06-01 05:12:00,2.83026,2.83075,2.82603,2.83075,5500000.0
2007-06-01 05:13:00,2.82634,2.83137,2.82522,2.82522,7880000.0
2007-06-01 05:14:00,2.82888,2.83054,2.82617,2.83011,4380000.0
2007-06-01 05:15:00,2.8268,2.83021,2.8268,2.82968,9130000.0
2007-06-01 05:16:00,2.83024,2.83025,2.82525,2.82836,6880000.0
2007-06-01 05:18:00,2.82998,2.83067,2.82844,2.82882,6000000.0
2007-06-01 05:19:00,2.82912,2.82939,2.82556,2.82838,12010000.0
2007-06-01 05:20:00,2.82684,2.83144,2.82684,2.82889,9000000.0
2007-06-01 05:21:00,2.82915,2.83148,2.82915,2.83087,8500000.0
2007-06-01 05:22:00,2.82838,2.83005,2.82799,2.82941,7750000.0
2007-06-01 05:23:00,2.8286,2.83115,2.82823,2.82929,11250000.0
2007-06-01 05:24:00,2.82838,2.82992,2.82482,2.82482,8130000.0
2007-06-01 05:25:00,2.82705,2.83002,2.82611,2.82978,11130000.0
2007-06-01 05:26:00,2.8295,2.83076,2.82744,2.8288,7250000.0
2007-06-01 05:27:00,2.83038,2.83038,2.82895,2.82895,12380000.0
2007-06-01 05:28:00,2.829,2.8315,2.82728,2.82887,13500000.0
2007-06-01 05:29:00,2.82762,2.83053,2.82557,2.83053,8500000.0
2007-06-01 05:30:00,2.82811,2.83016,2.82778,2.82818,6500000.0
2007-06-01 05:31:00,2.83076,2.83076,2.82444,2.83015,11000000.0
2007-06-01 05:32:00,2.82851,2.82933,2.82748,2.82871,11000000.0
2007-06-01 05:33:00,2.83043,2.83043,2.82834,2.82966,9000000.0
2007-06-01 05:34:00,2.8297,2.83015,2.827,2.82964,15000000.0
2007-06-01 05:35:00,2.83013,2.83013,2.82606,2.82712,9630000.0
2007-06-01 05:37:00,2.828,2.83158,2.82757,2.82964,9250000.0
2007-06-01 05:39:00,2.8216,2.82532,2.8216,2.82512,6750000.0
2007-06-01 05:44:00,2.82531,2.82588,2.82348,2.82509,6000000.0
2007-06-01 05:51:00,2.82831,2.83058,2.82707,2.83058,12000000.0
2007-06-01 05:52:00,2.83059,2.83059,2.82658,2.82863,6500000.0
2007-06-01 05:53:00,2.82879,2.83072,2.82736,2.82736,5880000.0
2007-06-01 05:54:00,2.82559,2.83001,2.82559,2.82885,5760000.0
2007-06-01 05:55:00,2.82867,2.83009,2.8264,2.82865,11750000.0
2007-06-01 05:56:00,2.8305,2.8305,2.8305,2.8305,750000.0
2007-06-01 05:57:00,2.82904,2.83086,2.82717,2.83086,13130000.0
2007-06-01 05:58:00,2.83055,2.83055,2.82691,2.82788,5750000.0
2007-06-01 05:59:00,2.82874,2.83035,2.82673,2.82864,6000000.0
2007-06-01 06:00:00,2.82833,2.82872,2.82507,2.82507,10130000.0
2007-06-01 06:03:00,2.83055,2.83055,2.8286,2.83015,8880000.0
2007-06-01 06:05:00,2.82812,2.82812,2.8236,2.82732,13500000.0
2007-06-01 06:07:00,2.8297,2.83069,2.82715,2.82903,8250000.0
2007-06-01 06:10:00,2.82567,2.82964,2.82507,2.82593,7250000.0
2007-06-01 06:14:00,2.82904,2.83003,2.82713,2.82853,9750000.0
2007-06-01 06:15:00,2.82532,2.82532,2.82308,2.82367,7500000.0
2007-06-01 06:20:00,2.82218,2.8256,2.82173,2.82288,6880000.0
2007-06-01 06:21:00,2.82925,2.8303,2.82774,2.8303,9250000.0
2007-06-01 06:22:00,2.82555,2.8298,2.82555,2.82868,7380000.0
2007-06-01 06:25:00,2.82717,2.8299,2.82553,2.82888,8250000.0
2007-06-01 06:27:00,2.8286,2.83034,2.82684,2.83034,7380000.0
2007-06-01 06:29:00,2.8282,2.82846,2.82652,2.82846,4750000.0
2007-06-01 06:30:00,2.82208,2.82535,2.82208,2.82535,1500000.0
2007-06-01 06:35:00,2.82173,2.82552,2.82173,2.82531,6250000.0
2007-06-01 06:39:00,2.8299,2.831,2.82559,2.82984,7880000.0
2007-06-01 06:40:00,2.82824,2.83011,2.82728,2.83011,8500000.0
2007-06-01 06:41:00,2.82948,2.83044,2.82392,2.82845,10000000.0
2007-06-01 06:42:00,2.82729,2.83141,2.82725,2.83035,8880000.0
2007-06-01 06:43:00,2.82833,2.8288,2.82566,2.82627,7750000.0
2007-06-01 06:44:00,2.8291,2.82948,2.82681,2.82681,6500000.0
2007-06-01 06:45:00,2.82868,2.83029,2.82724,2.82871,9250000.0
2007-06-01 06:47:00,2.82543,2.83022,2.82543,2.83022,5250000.0
2007-06-01 06:50:00,2.82237,2.82237,2.82237,2.82237,750000.0
2007-06-01 06:52:00,2.82859,2.82998,2.82818,2.82819,5000000.0
2007-06-01 06:53:00,2.82894,2.83043,2.82555,2.82801,9500000.0
2007-06-01 06:55:00,2.82514,2.82582,2.82093,2.82529,10250000.0
2007-06-01 06:56:00,2.82997,2.83015,2.82495,2.82901,7000000.0
2007-06-01 06:57:00,2.82792,2.8311,2.82792,2.82916,6250000.0
2007-06-01 06:58:00,2.83081,2.83081,2.82933,2.83031,9000000.0
2007-06-01 06:59:00,2.82715,2.82955,2.82631,2.82752,7250000.0
2007-06-01 07:00:00,2.82886,2.83031,2.82556,2.82949,9500000.0
2007-06-01 07:01:00,2.8288,2.82987,2.8285,2.8285,5500000.0
2007-06-01 07:02:00,2.83009,2.83065,2.82485,2.83064,7750000.0
2007-06-01 07:03:00,2.82851,2.83011,2.82609,2.82981,7750000.0
2007-06-01 07:04:00,2.8252,2.82928,2.82463,2.82822,7750000.0
2007-06-01 07:05:00,2.8289,2.83227,2.82875,2.83227,9500000.0
2007-06-01 07:06:00,2.82869,2.83002,2.82683,2.82773,10250000.0
2007-06-01 07:07:00,2.83042,2.83341,2.82633,2.83221,7250000.0
2007-06-01 07:08:00,2.82924,2.83244,2.82827,2.82947,8750000.0
2007-06-01 07:11:00,2.82801,2.83124,2.82801,2.82966,7750000.0
2007-06-01 07:12:00,2.82653,2.82892,2.82512,2.82845,8500000.0
2007-06-01 07:17:00,2.82684,2.8322,2.82684,2.82913,7500000.0
2007-06-01 07:18:00,2.83117,2.83117,2.82982,2.82982,3000000.0
2007-06-01 07:19:00,2.83066,2.83287,2.82706,2.83186,9250000.0
2007-06-01 07:20:00,2.82744,2.83283,2.82744,2.82827,5500000.0
2007-06-01 07:22:00,2.82508,2.82831,2.82508,2.82508,3250000.0
2007-06-01 07:23:00,2.83114,2.83236,2.82664,2.8301,8500000.0
2007-06-01 07:24:00,2.83163,2.83301,2.83035,2.83301,7250000.0
2007-06-01 07:25:00,2.83063,2.83063,2.82823,2.82823,6750000.0
2007-06-01 07:26:00,2.83084,2.83307,2.8269,2.83287,7000000.0
2007-06-01 07:27:00,2.82809,2.83136,2.82504,2.82912,6250000.0
2007-06-01 07:28:00,2.8278,2.83168,2.82611,2.83094,5500000.0
2007-06-01 07:29:00,2.82992,2.83301,2.82896,2.82896,10750000.0
2007-06-01 07:30:00,2.83021,2.83352,2.82759,2.83352,8750000.0
2007-06-01 07:31:00,2.83179,2.833,2.8289,2.8289,7250000.0
2007-06-01 07:32:00,2.82975,2.83193,2.82603,2.82896,5750000.0
2007-06-01 07:33:00,2.83168,2.83433,2.83115,2.83313,6760000.0
2007-06-01 07:34:00,2.83011,2.83331,2.83011,2.83126,10000000.0
2007-06-01 07:35:00,2.83083,2.83263,2.8294,2.83086,7000000.0
2007-06-01 07:36:00,2.82904,2.83315,2.82756,2.83179,5750000.0
2007-06-01 07:37:00,2.8305,2.83261,2.8305,2.83248,7000000.0
2007-06-01 07:38:00,2.82736,2.83367,2.82736,2.83102,6250000.0
2007-06-01 07:39:00,2.83104,2.83335,2.82831,2.83194,6500000.0
2007-06-01 07:40:00,2.83134,2.83277,2.83064,2.83067,8250000.0
2007-06-01 07:41:00,2.8317,2.83233,2.82896,2.82896,8500000.0
2007-06-01 07:42:00,2.83465,2.83465,2.82692,2.83029,7000000.0
2007-06-01 07:43:00,2.83121,2.83236,2.82947,2.82947,8000000.0
2007-06-01 07:44:00,2.83111,2.83375,2.82839,2.83111,6000000.0
2007-06-01 07:45:00,2.83231,2.83231,2.83053,2.8317,4000000.0
2007-06-01 07:46:00,2.83105,2.83188,2.83009,2.83009,8750000.0
2007-06-01 07:47:00,2.82647,2.8319,2.82647,2.83022,11250000.0
2007-06-01 07:48:00,2.83035,2.8305,2.82708,2.82811,5750000.0
2007-06-01 07:49:00,2.82942,2.83091,2.82845,2.83,7750000.0
2007-06-01 07:50:00,2.82984,2.83033,2.82807,2.82807,7750000.0
2007-06-01 07:51:00,2.82729,2.83056,2.82729,2.82737,9750000.0
2007-06-01 07:52:00,2.82871,2.82943,2.82616,2.82737,10250000.0
2007-06-01 07:53:00,2.82991,2.83045,2.82456,2.82844,7750000.0
2007-06-01 07:54:00,2.82967,2.83111,2.82921,2.83111,8880000.0
2007-06-01 07:55:00,2.82803,2.82967,2.82727,2.82912,10250000.0
2007-06-01 07:56:00,2.82908,2.83139,2.82908,2.83133,6250000.0
2007-06-01 07:57:00,2.82973,2.83046,2.82751,2.82792,8250000.0
2007-06-01 07:58:00,2.8311,2.8311,2.82588,2.82922,10000000.0
2007-06-01 07:59:00,2.83114,2.83114,2.82672,2.82696,8250000.0
2007-06-01 08:00:00,2.82828,2.82928,2.82492,2.8273,6750000.0
2007-06-01 08:01:00,2.82893,2.83028,2.82644,2.82803,6250000.0
2007-06-01 08:02:00,2.83002,2.83002,2.82651,2.82965,5750000.0
2007-06-01 08:03:00,2.82749,2.83052,2.82749,2.82773,8500000.0
2007-06-01 08:04:00,2.82722,2.83049,2.82522,2.82734,7250000.0
2007-06-01 08:06:00,2.82717,2.83176,2.82699,2.82839,15380000.0
2007-06-01 08:07:00,2.83137,2.83137,2.82732,2.83075,12510000.0
2007-06-01 08:08:00,2.82877,2.8303,2.82867,2.82867,4000000.0
2007-06-01 08:09:00,2.82906,2.83137,2.82829,2.83137,7630000.0
2007-06-01 08:10:00,2.82865,2.83057,2.82502,2.82829,3750000.0
2007-06-01 08:11:00,2.83049,2.83318,2.82908,2.83308,6010000.0
2007-06-01 08:12:00,2.83105,2.83281,2.82609,2.82733,9880000.0
2007-06-01 08:13:00,2.82934,2.8324,2.82934,2.83181,9750000.0
2007-06-01 08:14:00,2.8286,2.83302,2.8286,2.83216,14260000.0
2007-06-01 08:15:00,2.82917,2.83213,2.82862,2.83041,10000000.0
2007-06-01 08:17:00,2.83039,2.832,2.82777,2.82777,8000000.0
2007-06-01 08:20:00,2.82983,2.83329,2.82874,2.8326,6500000.0
2007-06-01 08:22:00,2.82938,2.83279,2.82579,2.82579,13750000.0
2007-06-01 08:23:00,2.828,2.83146,2.828,2.8292,6880000.0
2007-06-01 08:24:00,2.8291,2.83041,2.82341,2.82341,8250000.0
2007-06-01 08:25:00,2.82614,2.82941,2.82575,2.82941,5250000.0
2007-06-01 08:26:00,2.82721,2.82893,2.8234,2.82893,10250000.0
2007-06-01 08:27:00,2.82717,2.83002,2.82509,2.83002,8880000.0
2007-06-01 08:28:00,2.82733,2.82957,2.82525,2.82828,11750000.0
2007-06-01 08:29:00,2.82774,2.82979,2.826,2.826,8250000.0
2007-06-01 08:30:00,2.82736,2.83005,2.82429,2.82996,12630000.0
2007-06-01 08:31:00,2.8262,2.82959,2.82494,2.82955,10380000.0
2007-06-01 08:32:00,2.828,2.8324,2.82677,2.82902,8000000.0
2007-06-01 08:33:00,2.82803,2.82926,2.82697,2.82702,6000000.0
2007-06-01 08:34:00,2.82785,2.83062,2.82785,2.83062,5500000.0
2007-06-01 08:35:00,2.82946,2.82946,2.82535,2.8277,6010000.0
2007-06-01 08:36:00,2.82917,2.82961,2.82409,2.82777,5380000.0
2007-06-01 08:37:00,2.82773,2.82907,2.82497,2.82606,9880000.0
2007-06-01 08:38:00,2.82751,2.82879,2.82252,2.82697,7250000.0
2007-06-01 08:39:00,2.82512,2.82972,2.82512,2.82763,8130000.0
2007-06-01 08:40:00,2.8235,2.83155,2.8235,2.83071,7010000.0
2007-06-01 08:41:00,2.82723,2.8316,2.82534,2.83,12260000.0
2007-06-01 08:42:00,2.83021,2.83021,2.8266,2.82784,10500000.0
2007-06-01 08:43:00,2.8247,2.8305,2.82227,2.82742,15500000.0
2007-06-01 08:44:00,2.82953,2.83301,2.82786,2.83074,5880000.0
2007-06-01 08:45:00,2.82953,2.83296,2.82637,2.83296,7260000.0
2007-06-01 08:46:00,2.82996,2.83135,2.82819,2.83135,5130000.0
2007-06-01 08:47:00,2.83022,2.83213,2.82721,2.82721,7380000.0
2007-06-01 08:48:00,2.8285,2.83162,2.82739,2.82923,13750000.0
2007-06-01 08:49:00,2.82948,2.83272,2.82726,2.83216,5500000.0
2007-06-01 08:50:00,2.83214,2.8323,2.83043,2.83065,9380000.0
2007-06-01 08:51:00,2.83157,2.83387,2.83058,2.8317,9130000.0
2007-06-01 08:52:00,2.82652,2.83393,2.82652,2.83393,10250000.0
2007-06-01 08:53:00,2.82955,2.83378,2.82727,2.83156,11250000.0
2007-06-01 08:54:00,2.83248,2.83362,2.83032,2.83353,10750000.0
2007-06-01 08:55:00,2.83036,2.83454,2.83036,2.83454,5630000.0
2007-06-01 08:56:00,2.83223,2.83504,2.83178,2.83178,7750000.0
2007-06-01 08:57:00,2.82719,2.83462,2.82719,2.83394,12890000.0
2007-06-01 08:58:00,2.83061,2.83455,2.82926,2.83455,5880000.0
2007-06-01 08:59:00,2.83244,2.83547,2.83098,2.83432,18380000.0
2007-06-01 09:00:00,2.83439,2.83612,2.83213,2.83328,5750000.0
2007-06-01 09:01:00,2.83274,2.83633,2.82992,2.8317,9630000.0
2007-06-01 09:02:00,2.8313,2.83568,2.8313,2.83564,11130000.0
2007-06-01 09:03:00,2.83095,2.83517,2.82869,2.83049,11380000.0
2007-06-01 09:04:00,2.83574,2.83574,2.83097,2.83274,6380000.0
2007-06-01 09:05:00,2.83299,2.83613,2.83238,2.83425,13390000.0
2007-06-01 09:06:00,2.83307,2.83762,2.83307,2.83762,7750000.0
2007-06-01 09:07:00,2.83687,2.83687,2.83219,2.83584,7500000.0
2007-06-01 09:08:00,2.83317,2.83631,2.83055,2.83119,10750000.0
2007-06-01 09:09:00,2.83291,2.83634,2.83134,2.83516,7000000.0
2007-06-01 09:10:00,2.83555,2.83593,2.83352,2.83352,7750000.0
2007-06-01 09:11:00,2.83233,2.83704,2.83233,2.83574,6250000.0
2007-06-01 09:12:00,2.83424,2.83768,2.83175,2.83768,7000000.0
2007-06-01 09:13:00,2.83254,2.83671,2.83057,2.83671,10750000.0
2007-06-01 09:14:00,2.83381,2.83772,2.83159,2.83772,7000000.0
2007-06-01 09:15:00,2.83623,2.83651,2.83257,2.83499,14130000.0
2007-06-01 09:16:00,2.83554,2.83896,2.83258,2.83427,9630000.0
2007-06-01 09:17:00,2.83683,2.83718,2.83283,2.83397,9380000.0
2007-06-01 09:18:00,2.83131,2.83203,2.82688,2.82777,7750000.0
2007-06-01 09:19:00,2.83604,2.83673,2.83194,2.83604,7000000.0
2007-06-01 09:20:00,2.83596,2.83661,2.83472,2.83477,5880000.0
2007-06-01 09:21:00,2.83638,2.83675,2.83049,2.83616,12500000.0
2007-06-01 09:22:00,2.83436,2.83682,2.83337,2.83481,10250000.0
2007-06-01 09:23:00,2.83426,2.83669,2.83044,2.83289,9380000.0
2007-06-01 09:24:00,2.83796,2.83796,2.83587,2.83587,6000000.0
2007-06-01 09:25:00,2.83366,2.83776,2.8327,2.83476,11750000.0
2007-06-01 09:26:00,2.83473,2.83842,2.83446,2.83446,9630000.0
2007-06-01 09:27:00,2.83465,2.83526,2.83103,2.83302,10250000.0
2007-06-01 09:28:00,2.83752,2.83752,2.83057,2.83173,6380000.0
2007-06-01 09:29:00,2.83503,2.83609,2.83076,2.83561,16890000.0
2007-06-01 09:30:00,2.83289,2.83501,2.82886,2.83205,10010000.0
2007-06-01 09:31:00,2.83579,2.83638,2.83088,2.83638,6130000.0
2007-06-01 09:32:00,2.83638,2.83638,2.8307,2.83369,7010000.0
2007-06-01 09:33:00,2.83781,2.83781,2.83309,2.83398,5250000.0
2007-06-01 09:34:00,2.83166,2.83667,2.83166,2.83359,8000000.0
2007-06-01 09:35:00,2.83672,2.83672,2.83218,2.83539,12000000.0
2007-06-01 09:36:00,2.83304,2.83563,2.83162,2.83494,9260000.0
2007-06-01 09:37:00,2.83238,2.83683,2.83054,2.83136,11760000.0
2007-06-01 09:38:00,2.83329,2.83461,2.83172,2.83416,5500000.0
2007-06-01 09:39:00,2.83189,2.83362,2.83038,2.8314,8880000.0
2007-06-01 09:40:00,2.82707,2.83188,2.82707,2.83177,5130000.0
2007-06-01 09:41:00,2.83253,2.83294,2.8286,2.83294,15250000.0
2007-06-01 09:42:00,2.83049,2.83271,2.8272,2.83235,16630000.0
2007-06-01 09:43:00,2.83044,2.8336,2.82823,2.83149,10880000.0
2007-06-01 09:44:00,2.828,2.83087,2.82411,2.83008,7500000.0
2007-06-01 09:45:00,2.83075,2.83203,2.82734,2.83203,12000000.0
2007-06-01 09:46:00,2.82725,2.83124,2.82596,2.829,10880000.0
2007-06-01 09:47:00,2.83152,2.8325,2.82655,2.82655,7630000.0
2007-06-01 09:48:00,2.83161,2.83161,2.82619,2.83082,6750000.0
2007-06-01 09:49:00,2.825,2.83135,2.825,2.82698,8010000.0
2007-06-01 09:50:00,2.83004,2.83139,2.82813,2.83139,7250000.0
2007-06-01 09:51:00,2.82709,2.83236,2.82709,2.82924,6250000.0
2007-06-01 09:52:00,2.83135,2.83154,2.82694,2.83077,10750000.0
2007-06-01 09:53:00,2.83189,2.83189,2.82912,2.83172,8000000.0
2007-06-01 09:54:00,2.82962,2.83108,2.82714,2.82995,6130000.0
2007-06-01 09:55:00,2.83218,2.83291,2.82885,2.83167,5510000.0
2007-06-01 09:56:00,2.8304,2.83191,2.82859,2.83158,6380000.0
2007-06-01 09:57:00,2.83227,2.83306,2.82771,2.8303,14380000.0
2007-06-01 09:58:00,2.83079,2.83351,2.82858,2.83034,16510000.0
2007-06-01 09:59:00,2.83308,2.83308,2.82437,2.82945,13250000.0
2007-06-01 10:00:00,2.83441,2.83441,2.8281,2.83354,4880000.0
2007-06-01 10:01:00,2.83377,2.834,2.8303,2.8303,9750000.0
2007-06-01 10:02:00,2.82959,2.83345,2.82695,2.82761,8380000.0
2007-06-01 10:04:00,2.83084,2.83437,2.83084,2.83361,8000000.0
2007-06-01 10:05:00,2.83341,2.83399,2.82909,2.82909,11130000.0
2007-06-01 10:06:00,2.83339,2.8346,2.82893,2.8346,9250000.0
2007-06-01 10:07:00,2.83102,2.83432,2.83017,2.8343,7380000.0
2007-06-01 10:08:00,2.8295,2.83508,2.8295,2.83508,9750000.0
2007-06-01 10:09:00,2.83199,2.83433,2.82858,2.82925,8130000.0
2007-06-01 10:10:00,2.83358,2.83358,2.82752,2.82752,13000000.0
2007-06-01 10:11:00,2.83126,2.83353,2.827,2.83198,8500000.0
2007-06-01 10:12:00,2.82923,2.83358,2.82922,2.83093,6250000.0
2007-06-01 10:13:00,2.83018,2.83375,2.8299,2.83127,11880000.0
2007-06-01 10:14:00,2.83308,2.83355,2.8273,2.83355,8500000.0
2007-06-01 10:15:00,2.83378,2.83379,2.82961,2.83274,6500000.0
2007-06-01 10:16:00,2.83358,2.83358,2.83023,2.83023,6000000.0
2007-06-01 10:17:00,2.83276,2.83454,2.8319,2.83331,10630000.0
2007-06-01 10:18:00,2.83045,2.83356,2.83045,2.83055,9880000.0
2007-06-01 10:19:00,2.83193,2.83415,2.82957,2.83415,8000000.0
2007-06-01 10:20:00,2.83377,2.83505,2.83222,2.83485,7250000.0
2007-06-01 10:21:00,2.83499,2.83499,2.8283,2.83234,11010000.0
2007-06-01 10:22:00,2.83487,2.83487,2.82912,2.83087,8750000.0
2007-06-01 10:23:00,2.83525,2.83525,2.83151,2.83406,8630000.0
2007-06-01 10:24:00,2.83481,2.83537,2.82675,2.82675,5130000.0
2007-06-01 10:25:00,2.83164,2.83565,2.83164,2.83565,7380000.0
2007-06-01 10:26:00,2.83263,2.83392,2.82973,2.83034,8750000.0
2007-06-01 10:27:00,2.83325,2.8336,2.83026,2.83143,12000000.0
2007-06-01 10:28:00,2.83326,2.83409,2.82987,2.82987,7500000.0
2007-06-01 10:29:00,2.83169,2.83273,2.82956,2.8297,7760000.0
2007-06-01 10:30:00,2.83345,2.83345,2.82916,2.82916,7750000.0
2007-06-01 10:31:00,2.83199,2.83199,2.82959,2.83127,8500000.0
2007-06-01 10:32:00,2.8306,2.83512,2.82858,2.83211,10760000.0
2007-06-01 10:33:00,2.8307,2.83343,2.82895,2.82895,6250000.0
2007-06-01 10:34:00,2.83063,2.83251,2.82814,2.82835,9500000.0
2007-06-01 10:36:00,2.83314,2.83314,2.8274,2.83194,8750000.0
2007-06-01 10:37:00,2.83381,2.83381,2.83018,2.83194,6880000.0
2007-06-01 10:38:00,2.832,2.83283,2.82908,2.83004,11880000.0
2007-06-01 10:39:00,2.83271,2.83271,2.82761,2.82761,9500000.0
2007-06-01 10:40:00,2.83223,2.83352,2.82923,2.82923,9000000.0
2007-06-01 10:41:00,2.83327,2.83327,2.82969,2.8301,12000000.0
2007-06-01 10:42:00,2.83182,2.8337,2.83054,2.83285,9500000.0
2007-06-01 10:43:00,2.83019,2.83342,2.83019,2.8325,8000000.0
2007-06-01 10:44:00,2.83284,2.83373,2.82792,2.83076,15130000.0
2007-06-01 10:45:00,2.83144,2.83369,2.82916,2.83342,7630000.0
2007-06-01 10:46:00,2.83405,2.83405,2.83014,2.83065,7750000.0
2007-06-01 10:47:00,2.83284,2.8335,2.83001,2.83323,6750000.0
2007-06-01 10:48:00,2.83152,2.83456,2.83104,2.83439,5500000.0
2007-06-01 10:49:00,2.83219,2.83385,2.82815,2.82815,9000000.0
2007-06-01 10:50:00,2.82873,2.83357,2.82873,2.83347,12250000.0
2007-06-01 10:51:00,2.83064,2.83287,2.82922,2.82922,7880000.0
2007-06-01 10:52:00,2.83282,2.83334,2.82917,2.83093,14000000.0
2007-06-01 10:53:00,2.83304,2.83367,2.82953,2.83367,8760000.0
2007-06-01 10:54:00,2.83036,2.83117,2.82688,2.82867,9000000.0
2007-06-01 10:55:00,2.83447,2.83447,2.8302,2.83427,6630000.0
2007-06-01 10:56:00,2.83181,2.83368,2.82902,2.82982,12000000.0
2007-06-01 10:57:00,2.8308,2.8345,2.8308,2.8345,9750000.0
2007-06-01 10:58:00,2.83371,2.83424,2.82905,2.83286,9500000.0
2007-06-01 10:59:00,2.83385,2.83455,2.82851,2.83096,10250000.0
2007-06-01 11:00:00,2.83391,2.83504,2.82848,2.83383,10130000.0
2007-06-01 11:01:00,2.83222,2.83555,2.83093,2.83093,11500000.0
2007-06-01 11:02:00,2.83208,2.83528,2.83179,2.83327,6250000.0
2007-06-01 11:03:00,2.836,2.836,2.83254,2.83254,7500000.0
2007-06-01 11:04:00,2.82882,2.83535,2.82882,2.83455,10000000.0
2007-06-01 11:05:00,2.83155,2.83347,2.82795,2.83264,10630000.0
2007-06-01 11:06:00,2.8308,2.83479,2.83037,2.8329,6250000.0
2007-06-01 11:07:00,2.83358,2.83358,2.82796,2.82796,7630000.0
2007-06-01 11:08:00,2.8349,2.8349,2.82916,2.83082,7750000.0
2007-06-01 11:10:00,2.83247,2.83322,2.82711,2.83322,9000000.0
2007-06-01 11:11:00,2.83385,2.835,2.83076,2.83454,7000000.0
2007-06-01 11:12:00,2.83251,2.83443,2.83021,2.83021,5750000.0
2007-06-01 11:13:00,2.8342,2.83506,2.82958,2.83081,10010000.0
2007-06-01 11:14:00,2.83568,2.8363,2.83084,2.83367,7250000.0
2007-06-01 11:15:00,2.83226,2.8348,2.83118,2.83129,8130000.0
2007-06-01 11:16:00,2.83625,2.83625,2.83188,2.83439,5750000.0
2007-06-01 11:17:00,2.83569,2.83614,2.82962,2.83287,9500000.0
2007-06-01 11:18:00,2.83463,2.83729,2.8323,2.83347,10000000.0
2007-06-01 11:19:00,2.83289,2.83466,2.82986,2.83466,7250000.0
2007-06-01 11:20:00,2.83529,2.83573,2.82869,2.8344,6750000.0
2007-06-01 11:21:00,2.83618,2.83618,2.82929,2.83211,8750000.0
2007-06-01 11:22:00,2.83528,2.83528,2.82747,2.82747,9250000.0
2007-06-01 11:23:00,2.83366,2.83595,2.82833,2.83147,10750000.0
2007-06-01 11:24:00,2.83516,2.83516,2.8318,2.8318,6380000.0
2007-06-01 11:25:00,2.83297,2.83388,2.83101,2.83318,10500000.0
2007-06-01 11:26:00,2.83538,2.83538,2.83104,2.83533,12000000.0
2007-06-01 11:27:00,2.83258,2.83461,2.8321,2.83229,7000000.0
2007-06-01 11:28:00,2.83496,2.83565,2.83276,2.83286,13000000.0
2007-06-01 11:29:00,2.83534,2.83534,2.82926,2.83449,5250000.0
2007-06-01 11:30:00,2.83349,2.83461,2.8295,2.82978,6000000.0
2007-06-01 11:31:00,2.83445,2.83465,2.83035,2.83457,8750000.0
2007-06-01 11:32:00,2.83443,2.83478,2.82814,2.83133,14010000.0
2007-06-01 11:33:00,2.83194,2.83502,2.83127,2.83502,9500000.0
2007-06-01 11:34:00,2.83544,2.83612,2.83015,2.83168,9130000.0
2007-06-01 11:35:00,2.83328,2.834,2.82787,2.82831,9250000.0
2007-06-01 11:36:00,2.83397,2.83586,2.83261,2.83402,6750000.0
2007-06-01 11:37:00,2.82931,2.83519,2.82931,2.83519,7500000.0
2007-06-01 11:38:00,2.83128,2.83664,2.83128,2.83664,5750000.0
2007-06-01 11:39:00,2.83462,2.83571,2.83348,2.83509,5500000.0
2007-06-01 11:40:00,2.83354,2.83525,2.82961,2.83247,10750000.0
2007-06-01 11:42:00,2.83517,2.83603,2.83306,2.83306,6250000.0
2007-06-01 11:45:00,2.82948,2.83449,2.82948,2.8324,8250000.0
2007-06-01 11:46:00,2.83597,2.83597,2.83234,2.83288,5500000.0
2007-06-01 11:48:00,2.83338,2.83634,2.83076,2.8358,10250000.0
2007-06-01 11:49:00,2.83577,2.83589,2.83046,2.83537,9500000.0
2007-06-01 11:50:00,2.83491,2.83658,2.83205,2.83205,9000000.0
2007-06-01 11:51:00,2.8333,2.8339,2.83256,2.83256,6000000.0
2007-06-01 11:52:00,2.83273,2.83607,2.83255,2.83469,7260000.0
2007-06-01 11:53:00,2.83518,2.83518,2.83243,2.83243,5500000.0
2007-06-01 11:54:00,2.83612,2.83612,2.82803,2.83496,8000000.0
2007-06-01 11:55:00,2.8335,2.83538,2.83035,2.83386,6250000.0
2007-06-01 11:56:00,2.83453,2.83571,2.83186,2.83186,9000000.0
2007-06-01 11:57:00,2.83165,2.83598,2.83165,2.8347,6250000.0
2007-06-01 11:58:00,2.83227,2.83599,2.83227,2.83231,9380000.0
2007-06-01 12:00:00,2.82977,2.83032,2.82703,2.8301,7750000.0
2007-06-01 12:01:00,2.83511,2.83546,2.83224,2.83258,7000000.0
2007-06-01 12:03:00,2.83198,2.83533,2.83182,2.83227,12250000.0
2007-06-01 12:05:00,2.83475,2.83516,2.82808,2.83439,8880000.0
2007-06-01 12:06:00,2.82909,2.82957,2.82707,2.8293,8000000.0
2007-06-01 12:07:00,2.83494,2.83518,2.82911,2.83366,10000000.0
2007-06-01 12:08:00,2.83265,2.83596,2.83162,2.83499,7250000.0
2007-06-01 12:09:00,2.83474,2.83521,2.82909,2.83223,11630000.0
2007-06-01 12:10:00,2.83488,2.83502,2.82777,2.83432,8250000.0
2007-06-01 12:11:00,2.8314,2.83541,2.8314,2.83244,7000000.0
2007-06-01 12:12:00,2.83307,2.83549,2.83226,2.83549,8750000.0
2007-06-01 12:13:00,2.83421,2.83672,2.83227,2.83524,12130000.0
2007-06-01 12:14:00,2.8344,2.8352,2.83219,2.83447,9010000.0
2007-06-01 12:15:00,2.83119,2.83481,2.83119,2.83431,7880000.0
2007-06-01 12:16:00,2.83396,2.83396,2.82867,2.83111,4880000.0
2007-06-01 12:19:00,2.83603,2.8363,2.82984,2.8351,11130000.0
2007-06-01 12:20:00,2.83363,2.83585,2.82955,2.83585,6750000.0
2007-06-01 12:21:00,2.82945,2.83604,2.8262,2.83292,11000000.0
2007-06-01 12:22:00,2.83579,2.83756,2.83443,2.83453,7630000.0
2007-06-01 12:23:00,2.83446,2.83686,2.83291,2.8362,11880000.0
2007-06-01 12:24:00,2.82844,2.83624,2.82844,2.83514,6750000.0
2007-06-01 12:25:00,2.83355,2.836,2.83214,2.83589,7000000.0
2007-06-01 12:26:00,2.83678,2.83697,2.83146,2.83644,8750000.0
2007-06-01 12:27:00,2.8346,2.83767,2.83269,2.83767,13500000.0
2007-06-01 12:28:00,2.83541,2.83748,2.83482,2.83573,8250000.0
2007-06-01 12:29:00,2.83626,2.83725,2.83495,2.8366,6500000.0
2007-06-01 12:30:00,2.83825,2.83825,2.83104,2.83104,5500000.0
2007-06-01 12:31:00,2.83556,2.83627,2.83313,2.83627,5500000.0
2007-06-01 12:32:00,2.83668,2.83742,2.83355,2.83355,8000000.0
2007-06-01 12:33:00,2.83656,2.83782,2.83345,2.83616,16000000.0
2007-06-01 12:34:00,2.83747,2.83759,2.83372,2.83759,11500000.0
2007-06-01 12:35:00,2.83599,2.83758,2.83315,2.83507,8130000.0
2007-06-01 12:36:00,2.83688,2.83688,2.83268,2.8351,7250000.0
2007-06-01 12:37:00,2.8344,2.83861,2.83331,2.83379,11750000.0
2007-06-01 12:38:00,2.83678,2.83678,2.83063,2.83627,9500000.0
2007-06-01 12:40:00,2.83265,2.83672,2.83265,2.83377,11500000.0
2007-06-01 12:41:00,2.83313,2.83487,2.83303,2.83426,10000000.0
2007-06-01 12:42:00,2.83578,2.83601,2.83138,2.83502,14500000.0
2007-06-01 12:43:00,2.83697,2.83742,2.83501,2.83543,11750000.0
2007-06-01 12:44:00,2.83485,2.83673,2.83307,2.83659,12130000.0
2007-06-01 12:45:00,2.83129,2.83627,2.83129,2.83606,7000000.0
2007-06-01 12:46:00,2.83783,2.83783,2.82906,2.82973,14630000.0
2007-06-01 12:47:00,2.83655,2.83716,2.83429,2.83429,15000000.0
2007-06-01 12:48:00,2.83205,2.83638,2.83205,2.83245,11000000.0
2007-06-01 12:49:00,2.83582,2.83712,2.83383,2.83484,9000000.0
2007-06-01 12:50:00,2.83696,2.83771,2.83135,2.83434,14500000.0
2007-06-01 12:51:00,2.83569,2.8364,2.83094,2.83415,9630000.0
2007-06-01 12:52:00,2.83595,2.83595,2.83178,2.83538,9000000.0
2007-06-01 12:53:00,2.83414,2.83743,2.83414,2.83632,13500000.0
2007-06-01 12:54:00,2.8335,2.83648,2.83258,2.83367,10500000.0
2007-06-01 12:55:00,2.83481,2.83794,2.83284,2.83642,9250000.0
2007-06-01 12:56:00,2.83268,2.83599,2.82957,2.8342,12500000.0
2007-06-01 12:57:00,2.83354,2.8359,2.83101,2.83238,12500000.0
2007-06-01 12:58:00,2.83567,2.83798,2.83444,2.83513,10750000.0
2007-06-01 12:59:00,2.83463,2.83774,2.83463,2.83621,12630000.0
2007-06-01 13:00:00,2.83648,2.83732,2.83437,2.83674,9000000.0
2007-06-01 13:01:00,2.83285,2.83662,2.83111,2.83111,8750000.0
2007-06-01 13:02:00,2.83725,2.83725,2.83232,2.83232,9500000.0
2007-06-01 13:03:00,2.8371,2.83752,2.83497,2.83704,9880000.0
2007-06-01 13:04:00,2.83722,2.83722,2.83288,2.83288,12250000.0
2007-06-01 13:06:00,2.83613,2.83691,2.82881,2.82881,8750000.0
2007-06-01 13:07:00,2.83717,2.83728,2.83255,2.83655,12000000.0
2007-06-01 13:08:00,2.83427,2.83764,2.83426,2.83764,8000000.0
2007-06-01 13:09:00,2.83624,2.83779,2.83271,2.83271,9750000.0
2007-06-01 13:10:00,2.83637,2.83737,2.8334,2.83737,6500000.0
2007-06-01 13:11:00,2.8342,2.83672,2.83026,2.83026,9500000.0
2007-06-01 13:15:00,2.83776,2.83776,2.83062,2.83062,5750000.0
2007-06-01 13:17:00,2.82956,2.83633,2.82956,2.83579,6250000.0
2007-06-01 13:18:00,2.83697,2.83697,2.83387,2.8344,9000000.0
2007-06-01 13:19:00,2.8368,2.83732,2.83355,2.8357,6750000.0
2007-06-01 13:21:00,2.8358,2.83725,2.83394,2.83657,8130000.0
2007-06-01 13:22:00,2.83304,2.83629,2.83304,2.83386,6130000.0
2007-06-01 13:23:00,2.83666,2.83666,2.83175,2.83571,12000000.0
2007-06-01 13:25:00,2.83639,2.83715,2.83373,2.83373,8510000.0
2007-06-01 13:26:00,2.83635,2.83659,2.83123,2.83372,8500000.0
2007-06-01 13:28:00,2.83549,2.8365,2.83019,2.83396,7750000.0
2007-06-01 13:30:00,2.83518,2.8361,2.83046,2.83359,8250000.0
2007-06-01 13:31:00,2.83522,2.83688,2.83182,2.83197,11000000.0
2007-06-01 13:32:00,2.83591,2.83591,2.83058,2.83319,9000000.0
2007-06-01 13:33:00,2.82979,2.83689,2.82979,2.83689,7250000.0
2007-06-01 13:34:00,2.83598,2.8372,2.83265,2.833,11750000.0
2007-06-01 13:35:00,2.83644,2.83717,2.83286,2.83444,8630000.0
2007-06-01 13:36:00,2.8318,2.83581,2.83148,2.83581,8380000.0
2007-06-01 13:37:00,2.83485,2.83503,2.83034,2.83106,10500000.0
2007-06-01 13:38:00,2.83561,2.83596,2.83027,2.83563,14130000.0
2007-06-01 13:39:00,2.83523,2.83643,2.82997,2.83643,11250000.0
2007-06-01 13:40:00,2.83423,2.83508,2.8309,2.8313,5750000.0
2007-06-01 13:41:00,2.83629,2.83677,2.83466,2.83644,10500000.0
2007-06-01 13:42:00,2.83105,2.8316,2.83074,2.83132,5500000.0
2007-06-01 13:43:00,2.83639,2.8368,2.8331,2.83357,8750000.0
2007-06-01 13:44:00,2.83616,2.83623,2.83292,2.83468,10500000.0
2007-06-01 13:45:00,2.83225,2.83663,2.83077,2.83077,10750000.0
2007-06-01 13:46:00,2.83584,2.83587,2.83255,2.83587,6750000.0
2007-06-01 13:47:00,2.8289,2.83498,2.8289,2.83494,9510000.0
2007-06-01 13:48:00,2.83656,2.83656,2.82997,2.83592,9500000.0
2007-06-01 13:49:00,2.836,2.83632,2.83284,2.83294,6000000.0
2007-06-01 13:50:00,2.83387,2.83698,2.83387,2.83626,8500000.0
2007-06-01 13:51:00,2.83778,2.83778,2.83468,2.83639,10000000.0
2007-06-01 13:52:00,2.83207,2.83704,2.83207,2.83376,10750000.0
2007-06-01 13:53:00,2.83493,2.83651,2.83269,2.83491,6500000.0
2007-06-01 13:54:00,2.83565,2.83565,2.83049,2.83049,5750000.0
2007-06-01 13:55:00,2.83556,2.83631,2.83162,2.83162,10750000.0
2007-06-01 13:56:00,2.83541,2.83688,2.83444,2.83647,8380000.0
2007-06-01 13:57:00,2.83475,2.83475,2.82776,2.82776,9500000.0
2007-06-01 13:59:00,2.83612,2.83635,2.83368,2.83368,6760000.0
2007-06-01 14:00:00,2.83045,2.83666,2.83045,2.83636,9130000.0
2007-06-01 14:01:00,2.83206,2.83531,2.83165,2.83394,11260000.0
2007-06-01 14:02:00,2.83465,2.83473,2.83081,2.83473,9000000.0
2007-06-01 14:03:00,2.83363,2.83458,2.8287,2.8287,6750000.0
2007-06-01 14:04:00,2.83465,2.83596,2.8289,2.83596,5250000.0
2007-06-01 14:05:00,2.83468,2.83653,2.83299,2.8345,11380000.0
2007-06-01 14:06:00,2.83213,2.83465,2.82808,2.83348,8250000.0
2007-06-01 14:07:00,2.83592,2.83592,2.83008,2.83508,7250000.0
2007-06-01 14:08:00,2.8325,2.83505,2.83057,2.83481,11130000.0
2007-06-01 14:09:00,2.83608,2.83632,2.83226,2.83294,7750000.0
2007-06-01 14:10:00,2.83523,2.83523,2.82998,2.83169,10750000.0
2007-06-01 14:11:00,2.8352,2.83575,2.83271,2.83424,5500000.0
2007-06-01 14:12:00,2.83381,2.83495,2.82913,2.83259,10500000.0
2007-06-01 14:13:00,2.83202,2.83718,2.83202,2.83645,7750000.0
2007-06-01 14:14:00,2.83575,2.83659,2.83306,2.83555,8500000.0
2007-06-01 14:15:00,2.83754,2.83754,2.83135,2.83617,8750000.0
2007-06-01 14:16:00,2.83421,2.8361,2.83331,2.83382,11500000.0
2007-06-01 14:17:00,2.83563,2.83596,2.83186,2.83338,12630000.0
2007-06-01 14:18:00,2.83587,2.83626,2.83296,2.83626,6250000.0
2007-06-01 14:19:00,2.83705,2.83784,2.83206,2.83415,12750000.0
2007-06-01 14:20:00,2.83619,2.83619,2.83418,2.83611,7750000.0
2007-06-01 14:21:00,2.83495,2.83682,2.83186,2.8367,11000000.0
2007-06-01 14:22:00,2.83229,2.83657,2.83058,2.83058,7130000.0
2007-06-01 14:23:00,2.83589,2.83636,2.83352,2.83584,7880000.0
2007-06-01 14:24:00,2.83585,2.83598,2.83149,2.8349,15250000.0
2007-06-01 14:25:00,2.83597,2.8363,2.83286,2.83601,13500000.0
2007-06-01 14:26:00,2.83306,2.83606,2.83058,2.83386,12510000.0
2007-06-01 14:27:00,2.83615,2.83651,2.83119,2.83119,10000000.0
2007-06-01 14:28:00,2.83627,2.83627,2.83109,2.83475,7880000.0
2007-06-01 14:29:00,2.83418,2.83576,2.83105,2.83533,8130000.0
2007-06-01 14:30:00,2.83487,2.839,2.83369,2.83783,9750000.0
2007-06-01 14:31:00,2.8369,2.83716,2.83395,2.83395,10500000.0
2007-06-01 14:32:00,2.83575,2.83872,2.83193,2.83315,11000000.0
2007-06-01 14:33:00,2.83426,2.83426,2.83007,2.83076,7630000.0
2007-06-01 14:34:00,2.83216,2.83216,2.82633,2.82979,14000000.0
2007-06-01 14:35:00,2.82567,2.83052,2.82567,2.82974,13130000.0
2007-06-01 14:36:00,2.83083,2.83083,2.82717,2.83012,8880000.0
2007-06-01 14:37:00,2.82949,2.83261,2.82513,2.83055,9520000.0
2007-06-01 14:38:00,2.83236,2.83236,2.82934,2.82955,9000000.0
2007-06-01 14:39:00,2.82878,2.83108,2.82598,2.82598,8380000.0
2007-06-01 14:40:00,2.83212,2.83287,2.826,2.83287,8380000.0
2007-06-01 14:41:00,2.83246,2.83246,2.82954,2.82954,6630000.0
2007-06-01 14:42:00,2.83208,2.83282,2.82794,2.83192,10500000.0
2007-06-01 14:43:00,2.82947,2.83184,2.82754,2.83178,7510000.0
2007-06-01 14:44:00,2.83355,2.83355,2.82996,2.83266,7020000.0
2007-06-01 14:45:00,2.82938,2.83492,2.82938,2.83008,6130000.0
2007-06-01 14:46:00,2.83391,2.83429,2.83068,2.83247,10630000.0
2007-06-01 14:47:00,2.83378,2.83419,2.83207,2.83359,7750000.0
2007-06-01 14:48:00,2.83139,2.83421,2.82953,2.83417,11000000.0
2007-06-01 14:49:00,2.83645,2.83645,2.83269,2.83572,12510000.0
2007-06-01 14:50:00,2.83562,2.83676,2.82958,2.83471,8000000.0
2007-06-01 14:51:00,2.83484,2.8355,2.8328,2.8355,6000000.0
2007-06-01 14:52:00,2.83245,2.83453,2.8283,2.83406,16630000.0
2007-06-01 14:53:00,2.83051,2.83368,2.82837,2.83305,6250000.0
2007-06-01 14:54:00,2.83415,2.83415,2.83014,2.8313,9630000.0
2007-06-01 14:55:00,2.83376,2.83481,2.83127,2.83427,7250000.0
2007-06-01 14:56:00,2.83251,2.83372,2.82953,2.82953,13760000.0
2007-06-01 14:57:00,2.83412,2.83412,2.82823,2.83086,9500000.0
2007-06-01 14:58:00,2.83024,2.83273,2.82864,2.83072,7750000.0
2007-06-01 14:59:00,2.83063,2.83424,2.83063,2.83424,8000000.0
2007-06-01 15:00:00,2.83229,2.83387,2.83064,2.833,10250000.0
2007-06-01 15:01:00,2.8324,2.83284,2.82764,2.83225,5510000.0
2007-06-01 15:02:00,2.83201,2.8332,2.82951,2.83204,8880000.0
2007-06-01 15:03:00,2.83287,2.83387,2.82606,2.83019,12000000.0
2007-06-01 15:04:00,2.82901,2.83454,2.82893,2.83198,8880000.0
2007-06-01 15:05:00,2.83409,2.83491,2.8296,2.83421,8000000.0
2007-06-01 15:06:00,2.83453,2.83504,2.83036,2.83036,8630000.0
2007-06-01 15:07:00,2.83383,2.83475,2.82925,2.83387,8250000.0
2007-06-01 15:08:00,2.83279,2.83457,2.82817,2.83084,12750000.0
2007-06-01 15:09:00,2.83359,2.83429,2.83204,2.83386,13000000.0
2007-06-01 15:10:00,2.83371,2.83494,2.83007,2.83385,9000000.0
2007-06-01 15:11:00,2.83203,2.83371,2.82899,2.83253,8130000.0
2007-06-01 15:12:00,2.83255,2.83372,2.83142,2.83367,5130000.0
2007-06-01 15:13:00,2.83252,2.834,2.83177,2.83284,5130000.0
2007-06-01 15:14:00,2.83445,2.83458,2.82978,2.8341,10750000.0
2007-06-01 15:15:00,2.83596,2.83596,2.83005,2.83478,11250000.0
2007-06-01 15:16:00,2.83357,2.8357,2.83114,2.83423,14750000.0
2007-06-01 15:17:00,2.8328,2.83446,2.83274,2.83399,6500000.0
2007-06-01 15:18:00,2.83301,2.83558,2.82814,2.83558,8000000.0
2007-06-01 15:19:00,2.83237,2.83483,2.82938,2.83483,6500000.0
2007-06-01 15:20:00,2.83149,2.83483,2.83149,2.83483,9000000.0
2007-06-01 15:21:00,2.83223,2.83481,2.83223,2.83324,6500000.0
2007-06-01 15:22:00,2.83307,2.83638,2.83182,2.8358,9130000.0
2007-06-01 15:23:00,2.83214,2.83634,2.82719,2.83634,11000000.0
2007-06-01 15:24:00,2.8319,2.83389,2.82979,2.83389,5260000.0
2007-06-01 15:25:00,2.83652,2.83671,2.83095,2.83671,9000000.0
2007-06-01 15:26:00,2.83443,2.83636,2.83073,2.83586,11000000.0
2007-06-01 15:27:00,2.83523,2.83756,2.83008,2.83476,6250000.0
2007-06-01 15:28:00,2.83151,2.83417,2.83016,2.83254,6750000.0
2007-06-01 15:29:00,2.83315,2.83533,2.83064,2.83502,6880000.0
2007-06-01 15:30:00,2.83575,2.83575,2.82972,2.832,9000000.0
2007-06-01 15:31:00,2.83399,2.83492,2.83132,2.83414,8380000.0
2007-06-01 15:32:00,2.8328,2.83441,2.83156,2.83399,9000000.0
2007-06-01 15:33:00,2.83449,2.83534,2.82776,2.83461,10760000.0
2007-06-01 15:34:00,2.83206,2.83538,2.83173,2.83197,10130000.0
2007-06-01 15:35:00,2.83026,2.8355,2.83026,2.83477,9750000.0
2007-06-01 15:36:00,2.83463,2.83607,2.831,2.83603,8250000.0
2007-06-01 15:37:00,2.83659,2.83659,2.8313,2.83634,9250000.0
2007-06-01 15:38:00,2.83416,2.83629,2.8309,2.83295,9510000.0
2007-06-01 15:39:00,2.8341,2.83428,2.82844,2.82961,7500000.0
2007-06-01 15:40:00,2.83647,2.83647,2.83233,2.8352,8880000.0
2007-06-01 15:41:00,2.83388,2.83566,2.83313,2.83521,8130000.0
2007-06-01 15:42:00,2.83261,2.83489,2.82968,2.83041,8750000.0
2007-06-01 15:43:00,2.83137,2.8348,2.83052,2.83254,9880000.0
2007-06-01 15:44:00,2.83382,2.83458,2.83033,2.83368,6630000.0
2007-06-01 15:45:00,2.83355,2.8359,2.83083,2.8359,8000000.0
2007-06-01 15:46:00,2.83599,2.83599,2.83149,2.83149,5250000.0
2007-06-01 15:47:00,2.83646,2.83646,2.83297,2.83297,12880000.0
2007-06-01 15:48:00,2.83275,2.83584,2.83069,2.83069,8500000.0
2007-06-01 15:49:00,2.8361,2.8362,2.82799,2.83421,9130000.0
2007-06-01 15:50:00,2.8347,2.83547,2.83157,2.83472,10500000.0
2007-06-01 15:51:00,2.83537,2.83537,2.83173,2.83256,7630000.0
2007-06-01 15:52:00,2.8358,2.83589,2.83275,2.83436,8250000.0
2007-06-01 15:53:00,2.83671,2.83671,2.83066,2.83532,9380000.0
2007-06-01 15:54:00,2.83624,2.83624,2.83113,2.83354,6630000.0
2007-06-01 15:55:00,2.8355,2.83589,2.82979,2.83265,8750000.0
2007-06-01 15:56:00,2.83433,2.83463,2.82966,2.83343,5500000.0
2007-06-01 15:57:00,2.83291,2.83523,2.83203,2.83203,16130000.0
2007-06-01 15:58:00,2.83381,2.83584,2.83187,2.83187,13010000.0
2007-06-01 15:59:00,2.83331,2.83428,2.83029,2.83399,12880000.0
2007-06-01 16:00:00,2.83393,2.83469,2.8316,2.83469,10250000.0
2007-06-01 16:01:00,2.83338,2.83564,2.83109,2.8313,6500000.0
2007-06-01 16:02:00,2.83459,2.83697,2.83045,2.83613,14630000.0
2007-06-01 16:03:00,2.83731,2.83883,2.83217,2.83883,8130000.0
2007-06-01 16:04:00,2.83833,2.83833,2.83148,2.83618,8750000.0
2007-06-01 16:05:00,2.83534,2.83842,2.83424,2.83842,6500000.0
2007-06-01 16:06:00,2.83634,2.83822,2.83285,2.83396,8000000.0
2007-06-01 16:07:00,2.8386,2.83863,2.8328,2.83468,14250000.0
2007-06-01 16:08:00,2.83549,2.84116,2.8342,2.83981,10500000.0
2007-06-01 16:09:00,2.83807,2.84308,2.83673,2.84002,7630000.0
2007-06-01 16:10:00,2.83865,2.8397,2.83142,2.83929,8000000.0
2007-06-01 16:11:00,2.84015,2.84113,2.83905,2.84105,5630000.0
2007-06-01 16:12:00,2.84195,2.84195,2.83902,2.84099,7130000.0
2007-06-01 16:13:00,2.84003,2.84142,2.83699,2.83982,9130000.0
2007-06-01 16:14:00,2.84067,2.84182,2.83687,2.83946,10130000.0
2007-06-01 16:15:00,2.838,2.84204,2.83537,2.84204,9010000.0
2007-06-01 16:16:00,2.84138,2.84138,2.83705,2.83922,11750000.0
2007-06-01 16:17:00,2.83986,2.84095,2.83757,2.83786,15000000.0
2007-06-01 16:18:00,2.84063,2.84112,2.83193,2.83812,8250000.0
2007-06-01 16:19:00,2.83575,2.83908,2.83283,2.833,9250000.0
2007-06-01 16:20:00,2.83716,2.83959,2.83476,2.83959,9390000.0
2007-06-01 16:21:00,2.83765,2.83852,2.83555,2.83555,5500000.0
2007-06-01 16:22:00,2.83639,2.8398,2.83438,2.83945,10130000.0
2007-06-01 16:23:00,2.83998,2.84028,2.83521,2.83868,6750000.0
2007-06-01 16:24:00,2.83976,2.83976,2.83671,2.83821,5500000.0
2007-06-01 16:25:00,2.83836,2.83897,2.8329,2.83675,5750000.0
2007-06-01 16:26:00,2.83683,2.83995,2.83683,2.83978,10390000.0
2007-06-01 16:27:00,2.83954,2.83996,2.8367,2.83995,7380000.0
2007-06-01 16:28:00,2.84079,2.84132,2.83518,2.83769,6250000.0
2007-06-01 16:29:00,2.83735,2.83916,2.83698,2.83916,6000000.0
2007-06-01 16:30:00,2.83919,2.83999,2.83599,2.8391,7010000.0
2007-06-01 16:31:00,2.83985,2.83985,2.83632,2.83932,6750000.0
2007-06-01 16:32:00,2.83987,2.84004,2.836,2.83776,9500000.0
2007-06-01 16:33:00,2.83849,2.83975,2.83751,2.83975,10750000.0
2007-06-01 16:34:00,2.83663,2.84038,2.83636,2.83643,14250000.0
2007-06-01 16:35:00,2.83969,2.83969,2.83311,2.83589,15640000.0
2007-06-01 16:36:00,2.83796,2.8395,2.83465,2.83508,10000000.0
2007-06-01 16:37:00,2.83653,2.83815,2.83385,2.83815,5750000.0
2007-06-01 16:38:00,2.83661,2.83661,2.83139,2.83424,10260000.0
2007-06-01 16:39:00,2.83421,2.83875,2.83366,2.83678,7000000.0
2007-06-01 16:40:00,2.83764,2.83879,2.8326,2.83528,6750000.0
2007-06-01 16:41:00,2.83874,2.84053,2.83637,2.83746,8750000.0
2007-06-01 16:42:00,2.83872,2.83872,2.83342,2.83342,5880000.0
2007-06-01 16:43:00,2.838,2.83821,2.83432,2.83513,16130000.0
2007-06-01 16:44:00,2.83743,2.839,2.83506,2.83848,9000000.0
2007-06-01 16:45:00,2.83854,2.83854,2.83505,2.83754,8000000.0
2007-06-01 16:46:00,2.83765,2.83823,2.83423,2.8366,7250000.0
2007-06-01 16:47:00,2.83766,2.83868,2.83351,2.83351,15750000.0
2007-06-01 16:48:00,2.83675,2.83675,2.83429,2.83513,8380000.0
2007-06-01 16:49:00,2.83673,2.83809,2.83385,2.83809,12000000.0
2007-06-01 16:50:00,2.83423,2.83681,2.83329,2.83438,10250000.0
2007-06-01 16:51:00,2.83365,2.83654,2.83008,2.83008,9630000.0
2007-06-01 16:52:00,2.83623,2.83623,2.83269,2.83269,7500000.0
2007-06-01 16:53:00,2.83449,2.83629,2.82946,2.83514,12250000.0
2007-06-01 16:54:00,2.83308,2.83558,2.82928,2.83234,7130000.0
2007-06-01 16:55:00,2.83307,2.8331,2.82798,2.82798,9250000.0
2007-06-01 16:56:00,2.8324,2.83353,2.82868,2.83192,10130000.0
2007-06-01 16:57:00,2.83405,2.83433,2.83042,2.83181,7500000.0
2007-06-01 16:58:00,2.83065,2.83384,2.82627,2.83384,9000000.0
2007-06-01 16:59:00,2.83369,2.83369,2.82943,2.83266,12500000.0
2007-06-01 17:00:00,2.83171,2.8322,2.82956,2.83025,6760000.0
2007-06-01 17:01:00,2.8298,2.83151,2.82751,2.83106,5380000.0
2007-06-01 17:02:00,2.83104,2.83124,2.82619,2.83041,10000000.0
2007-06-01 17:03:00,2.8269,2.82899,2.82335,2.82395,8500000.0
2007-06-01 17:04:00,2.82513,2.8271,2.82249,2.82642,7500000.0
2007-06-01 17:05:00,2.82825,2.82825,2.82235,2.82385,8130000.0
2007-06-01 17:06:00,2.82746,2.82771,2.82457,2.827,5130000.0
2007-06-01 17:07:00,2.82433,2.82774,2.82406,2.82731,10000000.0
2007-06-01 17:08:00,2.82423,2.82861,2.82423,2.82469,8500000.0
2007-06-01 17:09:00,2.82556,2.82792,2.82511,2.8264,9250000.0
2007-06-01 17:10:00,2.82442,2.82798,2.82392,2.82772,19260000.0
2007-06-01 17:11:00,2.82565,2.82719,2.82367,2.8262,5130000.0
2007-06-01 17:12:00,2.82564,2.82672,2.8219,2.8241,7130000.0
2007-06-01 17:13:00,2.82645,2.82645,2.8228,2.82611,11500000.0
2007-06-01 17:14:00,2.82355,2.82545,2.81979,2.82514,6880000.0
2007-06-01 17:15:00,2.82505,2.82691,2.82145,2.82691,8250000.0
2007-06-01 17:16:00,2.82608,2.8267,2.82181,2.8267,10750000.0
2007-06-01 17:17:00,2.82655,2.82777,2.82466,2.82466,12130000.0
2007-06-01 17:18:00,2.82363,2.82695,2.82272,2.82272,7500000.0
2007-06-01 17:19:00,2.82246,2.82752,2.82207,2.82752,10250000.0
2007-06-01 17:20:00,2.82742,2.82742,2.82429,2.82429,7500000.0
2007-06-01 17:21:00,2.82678,2.82679,2.82283,2.82549,9500000.0
2007-06-01 17:22:00,2.82631,2.82631,2.82197,2.82591,13140000.0
2007-06-01 17:23:00,2.8251,2.82634,2.81991,2.82517,8630000.0
2007-06-01 17:24:00,2.82273,2.82562,2.82164,2.82441,10380000.0
2007-06-01 17:25:00,2.82556,2.82556,2.81897,2.82443,8630000.0
2007-06-01 17:26:00,2.82238,2.82622,2.8182,2.82622,12260000.0
2007-06-01 17:27:00,2.82586,2.82631,2.82334,2.82626,10880000.0
2007-06-01 17:28:00,2.82365,2.82527,2.82055,2.82435,13630000.0
2007-06-01 17:29:00,2.82119,2.82566,2.81865,2.82379,9000000.0
2007-06-01 17:30:00,2.8244,2.82455,2.82256,2.82387,9630000.0
2007-06-01 17:31:00,2.82464,2.82515,2.82169,2.82169,9750000.0
2007-06-01 17:32:00,2.82451,2.8249,2.81797,2.82242,7000000.0
2007-06-01 17:33:00,2.82429,2.8263,2.82298,2.8263,5750000.0
2007-06-01 17:34:00,2.82391,2.82592,2.82168,2.82483,10380000.0
2007-06-01 17:35:00,2.82555,2.82569,2.82182,2.82461,6630000.0
2007-06-01 17:36:00,2.82564,2.82564,2.82184,2.82441,6500000.0
2007-06-01 17:37:00,2.82237,2.82506,2.82228,2.82228,8750000.0
2007-06-01 17:38:00,2.82511,2.82518,2.82129,2.82129,9500000.0
2007-06-01 17:39:00,2.82145,2.8238,2.81914,2.8215,6890000.0
2007-06-01 17:40:00,2.82465,2.82465,2.81891,2.8223,5500000.0
2007-06-01 17:41:00,2.81825,2.8225,2.81825,2.81856,9000000.0
2007-06-01 17:42:00,2.82489,2.82489,2.82063,2.82063,8130000.0
2007-06-01 17:43:00,2.82231,2.82407,2.82171,2.82351,5250000.0
2007-06-01 17:44:00,2.82304,2.82347,2.8189,2.82219,16750000.0
2007-06-01 17:45:00,2.82425,2.82425,2.81904,2.82372,10010000.0
2007-06-01 17:46:00,2.82047,2.8226,2.81713,2.82179,8500000.0
2007-06-01 17:47:00,2.82308,2.82349,2.81892,2.8212,9250000.0
2007-06-01 17:48:00,2.8218,2.82377,2.81832,2.82093,9130000.0
2007-06-01 17:49:00,2.82008,2.82301,2.81888,2.8228,9500000.0
2007-06-01 17:50:00,2.81999,2.82409,2.81822,2.81822,10130000.0
2007-06-01 17:51:00,2.81831,2.82164,2.8179,2.82111,5880000.0
2007-06-01 17:52:00,2.82213,2.82271,2.81853,2.81853,9380000.0
2007-06-01 17:53:00,2.82159,2.82315,2.82081,2.82236,5510000.0
2007-06-01 17:54:00,2.82156,2.82273,2.81637,2.82273,10880000.0
2007-06-01 17:55:00,2.82183,2.82322,2.81801,2.82097,8630000.0
2007-06-01 17:56:00,2.8208,2.82088,2.81525,2.82015,12130000.0
2007-06-01 17:57:00,2.82119,2.82283,2.81849,2.81981,7000000.0
2007-06-01 17:58:00,2.81914,2.8224,2.81914,2.8224,8000000.0
2007-06-01 17:59:00,2.82001,2.82259,2.81947,2.81947,8380000.0
2007-06-01 18:00:00,2.82131,2.82146,2.81737,2.81737,11010000.0
2007-06-01 18:01:00,2.82323,2.82323,2.81709,2.82185,9000000.0
2007-06-01 18:02:00,2.81959,2.82275,2.81886,2.81972,13380000.0
2007-06-01 18:03:00,2.82199,2.82213,2.81808,2.81877,9750000.0
2007-06-01 18:04:00,2.81878,2.82223,2.81577,2.81899,7630000.0
2007-06-01 18:05:00,2.82154,2.822,2.8181,2.81909,8500000.0
2007-06-01 18:06:00,2.82292,2.82348,2.81769,2.8205,7130000.0
2007-06-01 18:07:00,2.82265,2.82265,2.81819,2.82102,7000000.0
2007-06-01 18:08:00,2.82222,2.82222,2.81763,2.82212,11250000.0
2007-06-01 18:09:00,2.82227,2.82227,2.81812,2.82119,6630000.0
2007-06-01 18:10:00,2.82165,2.82237,2.82038,2.82222,6000000.0
2007-06-01 18:11:00,2.82255,2.82269,2.8203,2.82269,9000000.0
2007-06-01 18:12:00,2.8209,2.82273,2.81946,2.81946,9250000.0
2007-06-01 18:13:00,2.82251,2.82293,2.81876,2.82049,7000000.0
2007-06-01 18:14:00,2.82185,2.82264,2.81697,2.82264,8500000.0
2007-06-01 18:15:00,2.81966,2.82195,2.81923,2.81923,5130000.0
2007-06-01 18:17:00,2.81719,2.81788,2.81452,2.81709,8630000.0
2007-06-01 18:19:00,2.82276,2.82276,2.81899,2.81975,10130000.0
2007-06-01 18:20:00,2.81997,2.82148,2.81718,2.82103,10000000.0
2007-06-01 18:21:00,2.81875,2.82202,2.81858,2.82202,12260000.0
2007-06-01 18:22:00,2.8188,2.82171,2.81857,2.81896,6880000.0
2007-06-01 18:23:00,2.82064,2.82277,2.81806,2.81806,10130000.0
2007-06-01 18:24:00,2.82264,2.82264,2.81947,2.82153,6750000.0
2007-06-01 18:25:00,2.82125,2.82195,2.81673,2.81849,6760000.0
2007-06-01 18:26:00,2.82015,2.82306,2.81869,2.82268,6250000.0
2007-06-01 18:27:00,2.8223,2.82426,2.8187,2.82255,8000000.0
2007-06-01 18:28:00,2.82203,2.82298,2.8192,2.82298,8630000.0
2007-06-01 18:29:00,2.82187,2.82278,2.81657,2.82256,9510000.0
2007-06-01 18:30:00,2.82268,2.82268,2.81823,2.82009,23380000.0
2007-06-01 18:31:00,2.82185,2.82306,2.82055,2.8228,10500000.0
2007-06-01 18:32:00,2.81983,2.82133,2.8176,2.8176,8250000.0
2007-06-01 18:33:00,2.82013,2.82169,2.81879,2.82001,7750000.0
2007-06-01 18:34:00,2.81957,2.82111,2.81891,2.82078,9130000.0
2007-06-01 18:35:00,2.81873,2.82174,2.81678,2.82049,12500000.0
2007-06-01 18:36:00,2.82115,2.82246,2.81813,2.82203,7750000.0
2007-06-01 18:37:00,2.82042,2.82171,2.81483,2.82171,15000000.0
2007-06-01 18:38:00,2.82182,2.82339,2.82041,2.82141,10630000.0
2007-06-01 18:39:00,2.82123,2.82282,2.81853,2.82017,16000000.0
2007-06-01 18:40:00,2.81987,2.82161,2.81715,2.81715,6750000.0
2007-06-01 18:41:00,2.82032,2.82169,2.81736,2.82135,7250000.0
2007-06-01 18:42:00,2.82034,2.82034,2.81614,2.81898,9130000.0
2007-06-01 18:43:00,2.81938,2.82204,2.81695,2.82204,8130000.0
2007-06-01 18:44:00,2.82053,2.8218,2.81622,2.81867,13760000.0
2007-06-01 18:45:00,2.82023,2.82325,2.81843,2.82089,8750000.0
2007-06-01 18:46:00,2.82034,2.8218,2.81746,2.8213,5500000.0
2007-06-01 18:47:00,2.8218,2.8218,2.81737,2.81755,5630000.0
2007-06-01 18:48:00,2.82185,2.82185,2.81646,2.82061,6750000.0
2007-06-01 18:49:00,2.81746,2.81952,2.81635,2.81952,10000000.0
2007-06-01 18:50:00,2.81783,2.81923,2.81755,2.81867,8000000.0
2007-06-01 18:51:00,2.81941,2.82011,2.81692,2.81714,5750000.0
2007-06-01 18:52:00,2.81857,2.81956,2.81503,2.81503,10630000.0
2007-06-01 18:53:00,2.81901,2.81979,2.81612,2.81657,7750000.0
2007-06-01 18:54:00,2.81983,2.81983,2.81449,2.81449,6750000.0
2007-06-01 18:55:00,2.81723,2.82035,2.81492,2.81918,9500000.0
2007-06-01 18:56:00,2.81697,2.82071,2.81697,2.82071,8130000.0
2007-06-01 18:57:00,2.81746,2.81891,2.81485,2.81655,11510000.0
2007-06-01 18:58:00,2.81987,2.81987,2.81383,2.81787,7750000.0
2007-06-01 18:59:00,2.81945,2.82031,2.81513,2.82031,6500000.0
2007-06-01 19:00:00,2.81765,2.82018,2.81651,2.82018,8000000.0
2007-06-01 19:01:00,2.81951,2.82051,2.8174,2.82051,7000000.0
2007-06-01 19:02:00,2.81908,2.81908,2.81705,2.81816,7500000.0
2007-06-01 19:03:00,2.81541,2.82019,2.81541,2.82019,13380000.0
2007-06-01 19:04:00,2.81999,2.82031,2.81554,2.81754,10130000.0
2007-06-01 19:06:00,2.82062,2.82104,2.81615,2.81615,7630000.0
2007-06-01 19:07:00,2.81683,2.81683,2.81217,2.8138,9000000.0
2007-06-01 19:08:00,2.82019,2.82019,2.81598,2.81719,7750000.0
2007-06-01 19:09:00,2.82092,2.82092,2.81732,2.81786,6000000.0
2007-06-01 19:10:00,2.82077,2.82077,2.81746,2.81746,12500000.0
2007-06-01 19:11:00,2.81434,2.82046,2.81434,2.82017,9250000.0
2007-06-01 19:12:00,2.8127,2.82014,2.8127,2.82014,13750000.0
2007-06-01 19:13:00,2.819,2.82104,2.81651,2.81651,8750000.0
2007-06-01 19:15:00,2.82099,2.82099,2.81669,2.82007,8000000.0
2007-06-01 19:16:00,2.82166,2.82166,2.81575,2.81899,7750000.0
2007-06-01 19:17:00,2.81955,2.82112,2.8152,2.81985,6000000.0
2007-06-01 19:18:00,2.82087,2.82134,2.8174,2.8174,7500000.0
2007-06-01 19:19:00,2.82186,2.82188,2.81984,2.82107,10500000.0
2007-06-01 19:20:00,2.81873,2.8199,2.81809,2.8191,5500000.0
2007-06-01 19:22:00,2.82197,2.82197,2.81581,2.81738,11500000.0
2007-06-01 19:23:00,2.81925,2.82129,2.819,2.819,6630000.0
2007-06-01 19:24:00,2.818,2.82135,2.818,2.81888,8380000.0
2007-06-01 19:25:00,2.81716,2.82122,2.81716,2.82118,5500000.0
2007-06-01 19:26:00,2.8195,2.82173,2.81758,2.81871,12250000.0
2007-06-01 19:28:00,2.81453,2.81683,2.81453,2.81632,8750000.0
2007-06-01 19:31:00,2.81685,2.82152,2.81579,2.81579,6750000.0
2007-06-01 19:32:00,2.81917,2.82193,2.81812,2.82142,6130000.0
2007-06-01 19:33:00,2.81735,2.81735,2.81151,2.81151,6140000.0
2007-06-01 19:35:00,2.82067,2.82067,2.81745,2.81959,8250000.0
2007-06-01 19:36:00,2.82204,2.82233,2.81678,2.81886,9750000.0
2007-06-01 19:37:00,2.81967,2.82074,2.81552,2.81788,10500000.0
2007-06-01 19:38:00,2.81716,2.82173,2.81617,2.82173,7500000.0
2007-06-01 19:39:00,2.81873,2.82143,2.81724,2.81724,5500000.0
2007-06-01 19:40:00,2.81827,2.81827,2.81618,2.81822,7250000.0
2007-06-01 19:41:00,2.81815,2.82078,2.81444,2.81483,9750000.0
2007-06-01 19:42:00,2.81741,2.81803,2.81612,2.81733,10000000.0
2007-06-01 19:43:00,2.81841,2.82113,2.81362,2.81825,9130000.0
2007-06-01 19:44:00,2.81826,2.82032,2.81421,2.81534,10000000.0
2007-06-01 19:45:00,2.81837,2.82048,2.81497,2.82048,9500000.0
2007-06-01 19:47:00,2.81858,2.821,2.81802,2.82061,6380000.0
2007-06-01 19:48:00,2.81874,2.81997,2.81533,2.81734,6380000.0
2007-06-01 19:49:00,2.8183,2.82085,2.81598,2.8208,8250000.0
2007-06-01 19:50:00,2.81718,2.82005,2.81529,2.82005,9000000.0
2007-06-01 19:51:00,2.81646,2.81845,2.81178,2.81503,9880000.0
2007-06-01 19:52:00,2.81666,2.81938,2.81614,2.8173,6750000.0
2007-06-01 19:53:00,2.82015,2.82015,2.81338,2.81687,6750000.0
2007-06-01 19:55:00,2.81792,2.82061,2.81277,2.82061,9750000.0
2007-06-01 19:56:00,2.8184,2.82063,2.81754,2.81853,9750000.0
2007-06-01 19:57:00,2.81862,2.8212,2.81576,2.82072,9500000.0
2007-06-01 19:58:00,2.8143,2.81908,2.81195,2.81906,7630000.0
2007-06-01 19:59:00,2.81896,2.81938,2.8123,2.81727,7250000.0
2007-06-01 20:00:00,2.82017,2.82017,2.81592,2.81947,6630000.0
2007-06-01 20:01:00,2.81295,2.81992,2.81295,2.81992,7250000.0
2007-06-01 20:02:00,2.82007,2.82007,2.81237,2.8184,8500000.0
2007-06-01 20:03:00,2.81602,2.8192,2.81112,2.8192,10500000.0
2007-06-01 20:04:00,2.81805,2.81893,2.81684,2.81832,7260000.0
2007-06-01 20:05:00,2.8164,2.82082,2.8164,2.8176,7250000.0
2007-06-01 20:08:00,2.81737,2.81824,2.81399,2.81638,6500000.0
2007-06-01 20:10:00,2.82002,2.82103,2.81483,2.82026,10000000.0
2007-06-01 20:13:00,2.8143,2.81492,2.80988,2.80988,13250000.0
2007-06-01 20:15:00,2.8178,2.81955,2.81489,2.81899,12750000.0
2007-06-01 20:16:00,2.81719,2.8201,2.816,2.81717,7500000.0
2007-06-01 20:17:00,2.81978,2.82053,2.81423,2.82044,5750000.0
2007-06-01 20:18:00,2.81315,2.82036,2.81222,2.82036,18630000.0
2007-06-01 20:19:00,2.82115,2.82135,2.81661,2.81661,6750000.0
2007-06-01 20:21:00,2.81559,2.81901,2.8127,2.81277,6000000.0
2007-06-01 20:23:00,2.81431,2.81478,2.81348,2.81412,6750000.0
2007-06-01 20:24:00,2.81761,2.81988,2.81761,2.81842,4000000.0
2007-06-01 20:25:00,2.82061,2.82075,2.81584,2.81998,12750000.0
2007-06-01 20:26:00,2.81855,2.81991,2.81799,2.81799,4750000.0
2007-06-01 20:28:00,2.81732,2.81992,2.81551,2.81773,18500000.0
2007-06-01 20:29:00,2.81809,2.82028,2.81655,2.82028,8000000.0
2007-06-01 20:33:00,2.81866,2.81998,2.81591,2.81714,5500000.0
2007-06-01 20:34:00,2.81391,2.82101,2.81252,2.82101,5500000.0
2007-06-01 20:35:00,2.81776,2.8203,2.81527,2.8203,11130000.0
2007-06-01 20:36:00,2.8203,2.82063,2.81772,2.81772,15250000.0
2007-06-01 20:37:00,2.81575,2.81947,2.8131,2.81908,8630000.0
2007-06-01 20:38:00,2.81871,2.8206,2.81545,2.81772,9750000.0
2007-06-01 20:39:00,2.8168,2.81987,2.81634,2.81987,8250000.0
2007-06-01 20:40:00,2.81803,2.82016,2.81803,2.82016,6250000.0
2007-06-01 20:41:00,2.81657,2.81968,2.81657,2.81733,6750000.0
2007-06-01 20:42:00,2.81564,2.82008,2.81463,2.81463,8250000.0
2007-06-01 20:43:00,2.8168,2.81966,2.8168,2.81966,9750000.0
2007-06-01 20:44:00,2.81495,2.8195,2.8143,2.81708,7500000.0
2007-06-01 20:45:00,2.81981,2.82056,2.8146,2.81831,7000000.0
2007-06-01 20:46:00,2.81658,2.82007,2.81363,2.81463,7500000.0
2007-06-01 20:48:00,2.81998,2.81998,2.81521,2.81655,8630000.0
2007-06-01 20:49:00,2.81493,2.82029,2.81493,2.81808,6250000.0
2007-06-01 20:50:00,2.81722,2.82004,2.81722,2.82001,8630000.0
2007-06-01 20:51:00,2.81985,2.81985,2.8158,2.81716,6000000.0
2007-06-01 20:52:00,2.81668,2.82062,2.81476,2.81476,8750000.0
2007-06-01 20:53:00,2.82066,2.82125,2.81499,2.81672,8250000.0
2007-06-01 20:54:00,2.81477,2.81483,2.81203,2.81483,7500000.0
2007-06-01 20:55:00,2.81771,2.82053,2.81625,2.82053,9000000.0
2007-06-01 20:56:00,2.8199,2.82011,2.81612,2.82011,8500000.0
2007-06-01 20:57:00,2.81714,2.81795,2.8109,2.8109,10500000.0
2007-06-01 20:58:00,2.81738,2.82044,2.81564,2.82044,10000000.0
2007-06-01 20:59:00,2.81893,2.81965,2.8133,2.81965,5250000.0
2007-06-01 21:00:00,2.81706,2.81997,2.8151,2.81734,5250000.0
2007-06-01 21:01:00,2.81951,2.81951,2.81854,2.81854,1500000.0
2007-06-01 21:02:00,2.81809,2.82081,2.8149,2.8184,8000000.0
2007-06-01 21:03:00,2.81665,2.8215,2.81635,2.81823,7750000.0
2007-06-01 21:04:00,2.81526,2.82087,2.81319,2.82087,5250000.0
2007-06-01 21:05:00,2.81791,2.82151,2.81791,2.8208,11250000.0
2007-06-01 21:06:00,2.81834,2.82098,2.81834,2.82098,5250000.0
2007-06-01 21:07:00,2.81273,2.82052,2.81273,2.81826,5250000.0
2007-06-01 21:08:00,2.81914,2.81991,2.81462,2.8187,6750000.0
2007-06-01 21:09:00,2.81879,2.81936,2.81166,2.81166,5500000.0
2007-06-01 21:11:00,2.81747,2.82027,2.81747,2.81839,7260000.0
2007-06-01 21:12:00,2.81753,2.82014,2.8174,2.8174,8500000.0
2007-06-01 21:13:00,2.81795,2.81989,2.81588,2.81622,8000000.0
2007-06-01 21:14:00,2.81248,2.81512,2.81112,2.81445,9750000.0
2007-06-01 21:16:00,2.81908,2.81908,2.819,2.819,1500000.0
2007-06-01 21:17:00,2.82013,2.82044,2.81705,2.81705,8630000.0
2007-06-01 21:18:00,2.81923,2.82079,2.81904,2.82032,7500000.0
2007-06-01 21:19:00,2.81681,2.81981,2.81679,2.81981,6750000.0
2007-06-01 21:20:00,2.81918,2.82096,2.81514,2.81862,5500000.0
2007-06-01 21:21:00,2.81888,2.8211,2.81811,2.8211,8500000.0
2007-06-01 21:22:00,2.81802,2.82045,2.81469,2.81784,7000000.0
2007-06-01 21:24:00,2.81317,2.81755,2.81317,2.81721,9130000.0
2007-06-01 21:25:00,2.81761,2.8207,2.81761,2.81856,7380000.0
2007-06-01 21:26:00,2.81846,2.82027,2.81506,2.82019,7760000.0
2007-06-01 21:27:00,2.81754,2.82098,2.81754,2.81829,9130000.0
2007-06-01 21:28:00,2.81928,2.81928,2.81637,2.81637,1880000.0
2007-06-01 21:29:00,2.81305,2.8152,2.81305,2.8152,1500000.0
2007-06-01 21:30:00,2.81873,2.8189,2.81873,2.8189,1500000.0
2007-06-01 21:32:00,2.82064,2.82064,2.81832,2.81832,3500000.0
2007-06-01 21:33:00,2.81583,2.82004,2.81583,2.81789,6000000.0
2007-06-01 21:34:00,2.8186,2.81886,2.81341,2.81681,7000000.0
2007-06-01 21:35:00,2.81778,2.81973,2.81537,2.81956,11880000.0
2007-06-01 21:36:00,2.81814,2.81889,2.81641,2.81775,7380000.0
2007-06-01 21:37:00,2.81931,2.81996,2.81787,2.81797,8250000.0
2007-06-01 21:38:00,2.8181,2.82003,2.81622,2.81963,6000000.0
2007-06-01 21:39:00,2.81732,2.81894,2.81444,2.81485,8000000.0
2007-06-01 21:40:00,2.81783,2.82176,2.81612,2.82078,10510000.0
2007-06-01 21:41:00,2.81657,2.81921,2.81545,2.81921,6000000.0
2007-06-01 21:42:00,2.81509,2.82004,2.81509,2.81857,9500000.0
2007-06-01 21:44:00,2.81531,2.81618,2.81362,2.81532,7750000.0
2007-06-01 21:45:00,2.81692,2.82042,2.81646,2.82031,6250000.0
2007-06-01 21:46:00,2.81807,2.82042,2.81772,2.82042,5500000.0
2007-06-01 21:47:00,2.81841,2.8194,2.81631,2.81631,8000000.0
2007-06-01 21:48:00,2.81863,2.81944,2.81863,2.81944,1500000.0
2007-06-01 21:49:00,2.81927,2.81987,2.81804,2.81819,7000000.0
2007-06-01 21:50:00,2.81628,2.81652,2.81502,2.81631,6750000.0
2007-06-01 21:52:00,2.81693,2.81911,2.81623,2.8169,9000000.0
2007-06-01 21:54:00,2.81849,2.81946,2.81776,2.81776,6510000.0
2007-06-01 21:55:00,2.81414,2.81472,2.81308,2.81429,7750000.0
2007-06-01 21:56:00,2.81865,2.81943,2.818,2.81943,6750000.0
2007-06-01 21:57:00,2.81755,2.81943,2.81755,2.81786,6250000.0
2007-06-01 21:58:00,2.82017,2.82037,2.81486,2.81486,7000000.0
2007-06-01 21:59:00,2.81773,2.81934,2.81773,2.8179,6250000.0
2007-06-01 22:00:00,2.81604,2.81758,2.81604,2.81758,6250000.0
2007-06-01 22:01:00,2.81797,2.81941,2.81596,2.81849,12000000.0
2007-06-01 22:03:00,2.81903,2.81929,2.81532,2.81735,13750000.0
2007-06-01 22:04:00,2.81895,2.81966,2.81844,2.81946,12250000.0
2007-06-01 22:05:00,2.81806,2.82007,2.81386,2.81992,10250000.0
2007-06-01 22:06:00,2.81841,2.81981,2.81524,2.81954,8750000.0
2007-06-01 22:07:00,2.81771,2.81771,2.81746,2.81746,4000000.0
2007-06-01 22:08:00,2.81679,2.8191,2.81544,2.81827,7500000.0
2007-06-01 22:09:00,2.8179,2.81996,2.81459,2.81949,18390000.0
2007-06-01 22:10:00,2.81926,2.81993,2.8157,2.81993,10500000.0
2007-06-01 22:11:00,2.81766,2.82002,2.81605,2.81981,14000000.0
2007-06-01 22:12:00,2.8201,2.8201,2.81676,2.81837,14750000.0
2007-06-01 22:13:00,2.81811,2.81983,2.8151,2.81983,9250000.0
2007-06-01 22:14:00,2.81877,2.82025,2.81837,2.82025,4250000.0
2007-06-01 22:15:00,2.81813,2.81957,2.81488,2.81488,12510000.0
2007-06-01 22:17:00,2.81857,2.81994,2.81419,2.8187,9500000.0
2007-06-01 22:18:00,2.81857,2.82038,2.81403,2.81892,8880000.0
2007-06-01 22:19:00,2.81832,2.81832,2.81817,2.81817,2000000.0
2007-06-01 22:20:00,2.81959,2.81983,2.81404,2.81983,8750000.0
2007-06-01 22:21:00,2.81825,2.82015,2.81797,2.82015,6130000.0
2007-06-01 22:22:00,2.81845,2.82016,2.81717,2.81905,7880000.0
2007-06-01 22:23:00,2.81528,2.81994,2.81528,2.81994,3750000.0
2007-06-01 22:25:00,2.81957,2.81983,2.81738,2.81983,7000000.0
2007-06-01 22:26:00,2.81874,2.82037,2.81735,2.82037,8380000.0
2007-06-01 22:27:00,2.8185,2.81949,2.81376,2.8186,11000000.0
2007-06-01 22:28:00,2.81642,2.81642,2.81642,2.81642,750000.0
2007-06-01 22:29:00,2.82018,2.82024,2.81777,2.81925,9380000.0
2007-06-01 22:30:00,2.8208,2.82132,2.81467,2.81631,10760000.0
2007-06-01 22:31:00,2.81808,2.81824,2.81495,2.81797,7750000.0
2007-06-01 22:32:00,2.81857,2.819,2.815,2.81898,6630000.0
2007-06-01 22:35:00,2.81759,2.81793,2.81429,2.81789,7380000.0
2007-06-01 22:36:00,2.81819,2.81887,2.81492,2.81801,6500000.0
2007-06-01 22:37:00,2.81828,2.8185,2.81781,2.81781,4010000.0
2007-06-01 22:38:00,2.81724,2.81855,2.81708,2.81708,6500000.0
2007-06-01 22:39:00,2.818,2.8186,2.81706,2.81706,8760000.0
2007-06-01 22:40:00,2.81752,2.81781,2.81531,2.81781,8260000.0
2007-06-01 22:41:00,2.81814,2.8182,2.81428,2.81779,7640000.0
2007-06-01 22:44:00,2.8181,2.81818,2.81588,2.81806,5500000.0
2007-06-01 22:45:00,2.81797,2.81816,2.81611,2.81816,8250000.0
2007-06-01 22:46:00,2.81836,2.81838,2.81835,2.81837,3000000.0
2007-06-01 22:47:00,2.81648,2.81872,2.81517,2.81872,3000000.0
2007-06-01 22:48:00,2.81708,2.81812,2.81708,2.81812,1500000.0
2007-06-01 22:50:00,2.81778,2.81793,2.816,2.81662,7130000.0
2007-06-01 22:51:00,2.81764,2.81818,2.81656,2.81818,4130000.0
2007-06-01 22:52:00,2.8177,2.81817,2.8177,2.81817,1500000.0
2007-06-01 22:54:00,2.81594,2.81594,2.81592,2.81592,1500000.0
2007-06-01 22:55:00,2.81807,2.81835,2.81742,2.81787,6500000.0
2007-06-01 22:56:00,2.81824,2.8185,2.81475,2.81763,8750000.0
2007-06-01 22:57:00,2.81806,2.81844,2.81272,2.81623,9750000.0
2007-06-01 22:58:00,2.81805,2.81849,2.81805,2.81849,1500000.0
2007-06-01 22:59:00,2.81775,2.81777,2.81775,2.81777,1500000.0
2007-06-03 23:00:00,2.81992,2.82027,2.81665,2.81977,9250000.0
2007-06-03 23:03:00,2.81802,2.81832,2.81522,2.81797,10000000.0
2007-06-03 23:04:00,2.81648,2.81862,2.81648,2.81766,6750000.0
2007-06-03 23:07:00,2.81686,2.8181,2.81577,2.81776,5500000.0
2007-06-03 23:08:00,2.81662,2.81752,2.8151,2.81636,8250000.0
2007-06-03 23:09:00,2.81752,2.81825,2.81736,2.81736,8250000.0
2007-06-03 23:12:00,2.81488,2.81941,2.81485,2.81485,6130000.0
2007-06-03 23:13:00,2.81654,2.81674,2.81402,2.81674,6750000.0
2007-06-03 23:14:00,2.81484,2.81812,2.81484,2.81513,5500000.0
2007-06-03 23:15:00,2.81737,2.81818,2.81615,2.81763,10250000.0
2007-06-03 23:16:00,2.81818,2.81818,2.81515,2.81769,14880000.0
2007-06-03 23:18:00,2.8157,2.81819,2.81526,2.8177,9500000.0
2007-06-03 23:19:00,2.81687,2.81848,2.81603,2.81687,8750000.0
2007-06-03 23:22:00,2.81597,2.81683,2.81597,2.81683,1750000.0
2007-06-03 23:23:00,2.81327,2.81488,2.81243,2.81327,9000000.0
2007-06-03 23:29:00,2.8172,2.8172,2.8172,2.8172,750000.0
2007-06-03 23:30:00,2.81611,2.82037,2.81611,2.81889,2500000.0
2007-06-03 23:31:00,2.81662,2.81838,2.8138,2.81473,6000000.0
2007-06-03 23:33:00,2.81448,2.81448,2.81108,2.8141,6000000.0
2007-06-03 23:35:00,2.81739,2.81926,2.8145,2.81916,7000000.0
2007-06-03 23:37:00,2.81741,2.81867,2.81655,2.81856,8000000.0
2007-06-03 23:38:00,2.81678,2.81697,2.81152,2.81593,5750000.0
2007-06-03 23:39:00,2.81785,2.82018,2.81785,2.82018,5630000.0
2007-06-03 23:41:00,2.81693,2.81845,2.81662,2.81662,7750000.0
2007-06-03 23:42:00,2.81825,2.81875,2.81498,2.81843,7250000.0
2007-06-03 23:43:00,2.81411,2.8199,2.81411,2.8199,5500000.0
2007-06-03 23:45:00,2.81723,2.81818,2.81582,2.81582,10130000.0
2007-06-03 23:46:00,2.81794,2.81915,2.8155,2.81699,9380000.0
2007-06-03 23:47:00,2.81768,2.81881,2.81739,2.81739,7500000.0
2007-06-03 23:48:00,2.81858,2.81858,2.81284,2.81513,10750000.0
2007-06-03 23:49:00,2.8171,2.8171,2.816,2.81694,4250000.0
2007-06-03 23:52:00,2.81783,2.81955,2.81783,2.81955,3130000.0
2007-06-03 23:53:00,2.81574,2.81899,2.81574,2.81899,8880000.0
2007-06-03 23:54:00,2.81591,2.81922,2.81493,2.81922,10260000.0
2007-06-03 23:55:00,2.81753,2.81783,2.81753,2.81783,2000000.0
2007-06-03 23:58:00,2.81854,2.81957,2.81536,2.81952,10750000.0
2007-06-03 23:59:00,2.81387,2.81951,2.81387,2.81951,9000000.0
2007-06-04 00:00:00,2.8177,2.81848,2.81478,2.81754,8500000.0
2007-06-04 00:03:00,2.81777,2.81908,2.81421,2.81908,5500000.0
2007-06-04 00:04:00,2.81829,2.8199,2.81739,2.81739,8250000.0
2007-06-04 00:05:00,2.81755,2.81944,2.81497,2.81944,7750000.0
2007-06-04 00:06:00,2.81786,2.82158,2.81621,2.81621,11130000.0
2007-06-04 00:08:00,2.81797,2.81934,2.81754,2.81858,12250000.0
2007-06-04 00:09:00,2.81394,2.81771,2.81272,2.81272,7750000.0
2007-06-04 00:10:00,2.81709,2.81973,2.81458,2.81458,5250000.0
2007-06-04 00:12:00,2.81717,2.81988,2.81717,2.81988,3000000.0
2007-06-04 00:13:00,2.8177,2.81961,2.81603,2.81961,7500000.0
2007-06-04 00:14:00,2.81428,2.81592,2.81308,2.81542,12510000.0
2007-06-04 00:16:00,2.81742,2.81836,2.81281,2.81767,15500000.0
2007-06-04 00:17:00,2.8178,2.81855,2.81524,2.81855,7250000.0
2007-06-04 00:19:00,2.81427,2.81588,2.81343,2.81427,9500000.0
2007-06-04 00:21:00,2.81866,2.81906,2.81395,2.81866,7000000.0
2007-06-04 00:22:00,2.81759,2.81929,2.81748,2.81917,5500000.0
2007-06-04 00:23:00,2.81848,2.81999,2.81492,2.81944,7500000.0
2007-06-04 00:24:00,2.81492,2.81492,2.81248,2.81431,8750000.0
2007-06-04 00:27:00,2.81869,2.8199,2.8154,2.81766,6630000.0
2007-06-04 00:28:00,2.81722,2.81775,2.81721,2.81721,2500000.0
2007-06-04 00:29:00,2.81719,2.81747,2.81632,2.81721,5260000.0
2007-06-04 00:30:00,2.81697,2.81697,2.81506,2.81605,7500000.0
2007-06-04 00:33:00,2.81934,2.8207,2.81617,2.81617,8500000.0
2007-06-04 00:34:00,2.81073,2.81073,2.81073,2.81073,750000.0
2007-06-04 00:36:00,2.81786,2.82025,2.8163,2.81941,8750000.0
2007-06-04 00:37:00,2.81761,2.81948,2.81377,2.81789,5750000.0
2007-06-04 00:38:00,2.81745,2.81858,2.81465,2.81858,8250000.0
2007-06-04 00:39:00,2.81329,2.81392,2.80977,2.81328,8000000.0
2007-06-04 00:40:00,2.81578,2.81955,2.81578,2.81955,8250000.0
2007-06-04 00:41:00,2.8168,2.81896,2.81571,2.81771,8250000.0
2007-06-04 00:42:00,2.81815,2.81936,2.8171,2.81865,7750000.0
2007-06-04 00:43:00,2.81834,2.81977,2.81491,2.81814,5750000.0
2007-06-04 00:44:00,2.81588,2.81588,2.8116,2.81532,5500000.0
2007-06-04 00:45:00,2.81796,2.81917,2.81443,2.8161,7000000.0
2007-06-04 00:46:00,2.81634,2.81889,2.8138,2.8138,8630000.0
2007-06-04 00:47:00,2.81638,2.81939,2.81501,2.81881,5250000.0
2007-06-04 00:51:00,2.81736,2.81876,2.81452,2.8182,7500000.0
2007-06-04 00:52:00,2.81676,2.8193,2.81676,2.81773,7880000.0
2007-06-04 00:53:00,2.81739,2.81773,2.81557,2.81753,3260000.0
2007-06-04 00:54:00,2.81843,2.81997,2.81239,2.81528,9500000.0
2007-06-04 00:55:00,2.81766,2.8198,2.81636,2.81948,7000000.0
2007-06-04 00:58:00,2.81795,2.82025,2.81592,2.82025,9000000.0
2007-06-04 00:59:00,2.81814,2.82033,2.81647,2.82033,5250000.0
2007-06-04 01:00:00,2.81633,2.81633,2.81392,2.81629,5500000.0
2007-06-04 01:01:00,2.81923,2.82085,2.81884,2.82085,5750000.0
2007-06-04 01:03:00,2.8154,2.81962,2.8154,2.81898,5500000.0
2007-06-04 01:04:00,2.82019,2.82049,2.81623,2.82049,7250000.0
2007-06-04 01:05:00,2.81689,2.82022,2.81532,2.81992,5250000.0
2007-06-04 01:08:00,2.81916,2.82214,2.81648,2.81966,7500000.0
2007-06-04 01:10:00,2.81466,2.81538,2.81466,2.81532,5500000.0
2007-06-04 01:15:00,2.81531,2.81593,2.81342,2.81531,5510000.0
2007-06-04 01:16:00,2.81896,2.81993,2.81686,2.81686,5380000.0
2007-06-04 01:19:00,2.81837,2.81998,2.81753,2.81837,8250000.0
2007-06-04 01:25:00,2.81714,2.81982,2.81467,2.81846,8500000.0
2007-06-04 01:26:00,2.81763,2.82018,2.81615,2.81615,7750000.0
2007-06-04 01:27:00,2.81558,2.81961,2.81558,2.81961,5500000.0
2007-06-04 01:30:00,2.81795,2.81795,2.81223,2.81738,8000000.0
2007-06-04 01:32:00,2.81989,2.8212,2.81789,2.81827,7260000.0
2007-06-04 01:34:00,2.81935,2.82037,2.81665,2.81797,8500000.0
2007-06-04 01:35:00,2.81287,2.82091,2.81287,2.81517,5760000.0
2007-06-04 01:40:00,2.81466,2.81466,2.81348,2.81348,1500000.0
2007-06-04 01:41:00,2.8193,2.82026,2.81538,2.81853,7250000.0
2007-06-04 01:44:00,2.81654,2.81973,2.81625,2.81953,5630000.0
2007-06-04 01:45:00,2.81375,2.81887,2.81375,2.81665,8880000.0
2007-06-04 01:46:00,2.81783,2.81913,2.81783,2.81847,5500000.0
2007-06-04 01:47:00,2.81727,2.81942,2.81393,2.81393,6000000.0
2007-06-04 01:48:00,2.81456,2.81998,2.81456,2.81916,9250000.0
2007-06-04 01:49:00,2.81725,2.82012,2.81328,2.81328,7250000.0
2007-06-04 01:50:00,2.81713,2.81902,2.8145,2.81601,6750000.0
2007-06-04 01:51:00,2.81746,2.81794,2.81193,2.81709,5500000.0
2007-06-04 01:52:00,2.8182,2.81944,2.8162,2.8162,5500000.0
2007-06-04 01:53:00,2.81729,2.81931,2.81623,2.81931,6250000.0
2007-06-04 01:54:00,2.81625,2.81847,2.81485,2.81727,7130000.0
2007-06-04 01:55:00,2.81703,2.81703,2.81044,2.81483,8750000.0
2007-06-04 01:56:00,2.81881,2.81909,2.81452,2.81764,6500000.0
2007-06-04 01:57:00,2.81509,2.81948,2.81509,2.81948,7250000.0
2007-06-04 02:00:00,2.81609,2.81916,2.81469,2.81616,5250000.0
2007-06-04 02:01:00,2.81785,2.81916,2.81632,2.81916,11000000.0
2007-06-04 02:02:00,2.81832,2.81917,2.81605,2.81695,7250000.0
2007-06-04 02:04:00,2.81724,2.81824,2.81179,2.81498,9380000.0
2007-06-04 02:05:00,2.81652,2.81769,2.81198,2.81663,7000000.0
2007-06-04 02:06:00,2.81698,2.81907,2.81642,2.81832,6500000.0
2007-06-04 02:07:00,2.81486,2.81853,2.81486,2.81853,5750000.0
2007-06-04 02:08:00,2.81636,2.8189,2.81235,2.81854,5250000.0
2007-06-04 02:09:00,2.81812,2.81812,2.81423,2.81791,6500000.0
2007-06-04 02:10:00,2.81167,2.81872,2.81167,2.81704,7250000.0
2007-06-04 02:11:00,2.81757,2.81846,2.81505,2.81505,9250000.0
2007-06-04 02:12:00,2.81293,2.81836,2.81293,2.81775,5750000.0
2007-06-04 02:13:00,2.81711,2.81902,2.81711,2.81848,5500000.0
2007-06-04 02:14:00,2.81762,2.81821,2.8143,2.81457,8500000.0
2007-06-04 02:15:00,2.81889,2.81889,2.81544,2.8163,5880000.0
2007-06-04 02:16:00,2.81243,2.81488,2.81243,2.81488,5250000.0
2007-06-04 02:17:00,2.81286,2.81788,2.81195,2.81788,6630000.0
2007-06-04 02:18:00,2.81518,2.81878,2.81474,2.81878,6500000.0
2007-06-04 02:20:00,2.81815,2.81815,2.81407,2.81786,5250000.0
2007-06-04 02:21:00,2.81253,2.81697,2.81253,2.81439,6750000.0
2007-06-04 02:22:00,2.81826,2.81826,2.81705,2.81817,5500000.0
2007-06-04 02:23:00,2.81838,2.81931,2.81441,2.81868,7750000.0
2007-06-04 02:24:00,2.81106,2.81766,2.81106,2.8151,6250000.0
2007-06-04 02:25:00,2.81506,2.81795,2.81269,2.81795,7630000.0
2007-06-04 02:26:00,2.81335,2.81335,2.80918,2.81321,8130000.0
2007-06-04 02:27:00,2.81596,2.81841,2.81297,2.81841,7380000.0
2007-06-04 02:28:00,2.81662,2.81696,2.81096,2.81696,6880000.0
2007-06-04 02:29:00,2.81593,2.8179,2.81261,2.8178,8000000.0
2007-06-04 02:30:00,2.81686,2.81835,2.81403,2.81831,6010000.0
2007-06-04 02:31:00,2.81312,2.81709,2.81312,2.81403,5630000.0
2007-06-04 02:32:00,2.81765,2.81811,2.81485,2.81575,6000000.0
2007-06-04 02:33:00,2.8116,2.81781,2.8116,2.81647,8000000.0
2007-06-04 02:34:00,2.81573,2.81739,2.81277,2.81636,7750000.0
2007-06-04 02:36:00,2.81462,2.81751,2.812,2.81435,8510000.0
2007-06-04 02:37:00,2.81674,2.81832,2.8101,2.81832,9000000.0
2007-06-04 02:38:00,2.81644,2.81881,2.81474,2.81841,7250000.0
2007-06-04 02:39:00,2.81495,2.82114,2.81495,2.82019,8000000.0
2007-06-04 02:41:00,2.81218,2.81749,2.81183,2.81679,7500000.0
2007-06-04 02:42:00,2.81691,2.81779,2.81421,2.81448,6250000.0
2007-06-04 02:43:00,2.8129,2.8179,2.8129,2.8179,5130000.0
2007-06-04 02:44:00,2.81657,2.81858,2.81583,2.81858,6750000.0
2007-06-04 02:45:00,2.81825,2.81825,2.81421,2.81488,5750000.0
2007-06-04 02:46:00,2.81613,2.81808,2.81515,2.81785,8630000.0
2007-06-04 02:47:00,2.81675,2.81779,2.81418,2.8177,8750000.0
2007-06-04 02:48:00,2.81615,2.81872,2.81515,2.81872,8750000.0
2007-06-04 02:49:00,2.81764,2.81909,2.81764,2.81877,5750000.0
2007-06-04 02:50:00,2.81706,2.82014,2.81706,2.81904,10750000.0
2007-06-04 02:51:00,2.81658,2.81887,2.81362,2.81887,8000000.0
2007-06-04 02:52:00,2.81653,2.81892,2.81653,2.81892,8250000.0
2007-06-04 02:53:00,2.81771,2.8187,2.81712,2.81712,5750000.0
2007-06-04 02:54:00,2.8171,2.81909,2.81517,2.81909,5500000.0
2007-06-04 02:55:00,2.81933,2.81949,2.81527,2.81949,7880000.0
2007-06-04 02:56:00,2.81377,2.8143,2.81083,2.81083,5500000.0
2007-06-04 02:57:00,2.81747,2.81935,2.81668,2.81865,11000000.0
2007-06-04 02:58:00,2.81795,2.81947,2.81731,2.81947,6000000.0
2007-06-04 02:59:00,2.81718,2.81925,2.81621,2.81925,5500000.0
2007-06-04 03:00:00,2.81844,2.81909,2.81441,2.81855,4880000.0
2007-06-04 03:01:00,2.81775,2.81995,2.81366,2.81875,8750000.0
2007-06-04 03:02:00,2.81887,2.81893,2.81608,2.81893,7000000.0
2007-06-04 03:03:00,2.81782,2.81782,2.81494,2.81494,1500000.0
2007-06-04 03:04:00,2.81762,2.8191,2.8152,2.81861,5880000.0
2007-06-04 03:05:00,2.81816,2.8201,2.81419,2.81865,9380000.0
2007-06-04 03:06:00,2.8172,2.81845,2.81627,2.81845,3500000.0
2007-06-04 03:07:00,2.81933,2.81933,2.81682,2.81742,7500000.0
2007-06-04 03:08:00,2.81732,2.82042,2.81606,2.81915,6880000.0
2007-06-04 03:09:00,2.81653,2.81903,2.81653,2.81903,6250000.0
2007-06-04 03:10:00,2.81917,2.81917,2.8177,2.81869,6250000.0
2007-06-04 03:11:00,2.818,2.81905,2.81449,2.81864,10500000.0
2007-06-04 03:12:00,2.81907,2.81907,2.81554,2.81677,5750000.0
2007-06-04 03:13:00,2.81556,2.81902,2.81404,2.81656,9000000.0
2007-06-04 03:14:00,2.81679,2.81831,2.81448,2.81831,7000000.0
2007-06-04 03:15:00,2.81735,2.81947,2.8145,2.81947,5500000.0
2007-06-04 03:16:00,2.81819,2.81819,2.81304,2.81785,7500000.0
2007-06-04 03:17:00,2.81683,2.81853,2.81619,2.81853,10250000.0
2007-06-04 03:18:00,2.8155,2.81782,2.81506,2.81709,5880000.0
2007-06-04 03:19:00,2.8168,2.81797,2.81646,2.81657,6250000.0
2007-06-04 03:20:00,2.81738,2.8196,2.81422,2.81852,8000000.0
2007-06-04 03:21:00,2.8166,2.81784,2.8125,2.81784,6500000.0
2007-06-04 03:22:00,2.81929,2.81979,2.81468,2.81762,9750000.0
2007-06-04 03:23:00,2.81664,2.81878,2.8163,2.81878,9000000.0
2007-06-04 03:24:00,2.81831,2.81888,2.8146,2.81702,8250000.0
2007-06-04 03:25:00,2.81493,2.81493,2.81493,2.81493,750000.0
2007-06-04 03:26:00,2.81439,2.81868,2.81439,2.81868,8750000.0
2007-06-04 03:27:00,2.81851,2.81905,2.81681,2.81692,8500000.0
2007-06-04 03:28:00,2.81627,2.81853,2.81627,2.81853,5750000.0
2007-06-04 03:29:00,2.81583,2.81875,2.81524,2.81875,8010000.0
2007-06-04 03:30:00,2.81723,2.8188,2.81723,2.8188,4750000.0
2007-06-04 03:32:00,2.81486,2.81874,2.81281,2.81874,6250000.0
2007-06-04 03:33:00,2.81603,2.81843,2.8134,2.81556,10000000.0
2007-06-04 03:34:00,2.81863,2.81863,2.81747,2.81747,5500000.0
2007-06-04 03:35:00,2.81707,2.81891,2.81548,2.81891,8750000.0
2007-06-04 03:36:00,2.81642,2.81836,2.81419,2.81817,7130000.0
2007-06-04 03:37:00,2.81828,2.81863,2.81507,2.8166,5750000.0
2007-06-04 03:38:00,2.81695,2.81833,2.81403,2.81833,7000000.0
2007-06-04 03:39:00,2.81556,2.81881,2.81362,2.81826,8000000.0
2007-06-04 03:41:00,2.81669,2.81823,2.81315,2.81808,17260000.0
2007-06-04 03:42:00,2.81537,2.81818,2.81473,2.81807,9250000.0
2007-06-04 03:43:00,2.81662,2.81834,2.81367,2.81834,12750000.0
2007-06-04 03:44:00,2.81434,2.81837,2.81434,2.81823,7130000.0
2007-06-04 03:45:00,2.81701,2.81873,2.81551,2.81694,12510000.0
2007-06-04 03:46:00,2.81834,2.81839,2.81359,2.81751,8130000.0
2007-06-04 03:48:00,2.8152,2.81906,2.8152,2.81906,9250000.0
2007-06-04 03:49:00,2.81455,2.81881,2.81455,2.81758,7000000.0
2007-06-04 03:50:00,2.81357,2.81844,2.81357,2.81557,7500000.0
2007-06-04 03:51:00,2.81688,2.81972,2.81662,2.81943,8250000.0
2007-06-04 03:52:00,2.81676,2.81851,2.81375,2.81765,9000000.0
2007-06-04 03:53:00,2.80988,2.81431,2.80988,2.81426,11500000.0
2007-06-04 03:54:00,2.81316,2.81727,2.81316,2.81727,3000000.0
2007-06-04 03:56:00,2.81843,2.81867,2.81404,2.81798,5130000.0
2007-06-04 03:57:00,2.81683,2.81885,2.81592,2.81885,5380000.0
2007-06-04 03:58:00,2.8167,2.8178,2.81357,2.8178,9380000.0
2007-06-04 03:59:00,2.8177,2.81869,2.81425,2.81815,10000000.0
2007-06-04 04:00:00,2.81663,2.81865,2.81489,2.81489,10000000.0
2007-06-04 04:01:00,2.81846,2.81846,2.81363,2.8175,8500000.0
2007-06-04 04:02:00,2.81911,2.81911,2.81694,2.81885,7630000.0
2007-06-04 04:03:00,2.81621,2.81868,2.81465,2.81834,8500000.0
2007-06-04 04:05:00,2.81641,2.81857,2.8136,2.81819,10000000.0
2007-06-04 04:06:00,2.81918,2.81918,2.81586,2.81673,6890000.0
2007-06-04 04:08:00,2.81911,2.81911,2.81379,2.81379,9380000.0
2007-06-04 04:09:00,2.81715,2.81904,2.81481,2.81557,8000000.0
2007-06-04 04:11:00,2.81733,2.8188,2.81456,2.8188,8380000.0
2007-06-04 04:12:00,2.81681,2.81862,2.81681,2.81862,5750000.0
2007-06-04 04:13:00,2.81447,2.81543,2.81212,2.81543,7380000.0
2007-06-04 04:14:00,2.81536,2.81931,2.81536,2.81839,8750000.0
2007-06-04 04:15:00,2.81811,2.81957,2.81563,2.81563,6000000.0
2007-06-04 04:16:00,2.81779,2.81918,2.81646,2.81646,4750000.0
2007-06-04 04:17:00,2.81807,2.81907,2.81482,2.81907,7250000.0
2007-06-04 04:18:00,2.81602,2.81841,2.81358,2.81358,8000000.0
2007-06-04 04:19:00,2.81927,2.81931,2.81765,2.81931,6500000.0
2007-06-04 04:20:00,2.81956,2.81963,2.81895,2.81963,5500000.0
2007-06-04 04:21:00,2.81857,2.81984,2.81361,2.81984,5630000.0
2007-06-04 04:22:00,2.81979,2.81979,2.81651,2.81862,7750000.0
2007-06-04 04:23:00,2.81768,2.8189,2.81397,2.8189,9130000.0
2007-06-04 04:24:00,2.81686,2.81886,2.81508,2.81774,6500000.0
2007-06-04 04:25:00,2.81685,2.81743,2.81334,2.81671,8380000.0
2007-06-04 04:26:00,2.81826,2.819,2.81507,2.819,6500000.0
2007-06-04 04:28:00,2.81113,2.81478,2.8102,2.81302,7750000.0
2007-06-04 04:31:00,2.81943,2.81943,2.81653,2.81886,8250000.0
2007-06-04 04:32:00,2.8188,2.81921,2.81537,2.81921,6750000.0
2007-06-04 04:34:00,2.81943,2.81943,2.81686,2.81928,4880000.0
2007-06-04 04:35:00,2.81895,2.81923,2.81825,2.81923,6000000.0
2007-06-04 04:38:00,2.81472,2.81472,2.81388,2.81388,8750000.0
2007-06-04 04:43:00,2.81677,2.8191,2.81677,2.81902,7000000.0
2007-06-04 04:44:00,2.81292,2.81485,2.81292,2.81433,4750000.0
2007-06-04 04:49:00,2.81482,2.81512,2.80932,2.81512,6000000.0
2007-06-04 04:55:00,2.81688,2.81853,2.81571,2.81663,9500000.0
2007-06-04 04:56:00,2.81796,2.81948,2.81644,2.81907,8750000.0
2007-06-04 04:58:00,2.81754,2.8194,2.81754,2.8185,7000000.0
2007-06-04 04:59:00,2.81493,2.81871,2.81434,2.81871,9000000.0
2007-06-04 05:02:00,2.81549,2.81911,2.81392,2.81902,10500000.0
2007-06-04 05:03:00,2.81784,2.82034,2.81648,2.81967,10250000.0
2007-06-04 05:08:00,2.81848,2.81933,2.81771,2.81933,4130000.0
2007-06-04 05:09:00,2.81933,2.81933,2.8152,2.8152,7380000.0
2007-06-04 05:14:00,2.81947,2.81947,2.81646,2.81918,8250000.0
2007-06-04 05:16:00,2.81815,2.81956,2.81789,2.81931,7130000.0
2007-06-04 05:17:00,2.81829,2.81973,2.81829,2.81964,5380000.0
2007-06-04 05:18:00,2.8174,2.8194,2.81444,2.81912,10250000.0
2007-06-04 05:19:00,2.81853,2.81868,2.81605,2.81605,8630000.0
2007-06-04 05:20:00,2.81612,2.81902,2.81612,2.81902,8630000.0
2007-06-04 05:21:00,2.81746,2.81909,2.81746,2.81797,5510000.0
2007-06-04 05:23:00,2.81919,2.81963,2.81577,2.81932,5760000.0
2007-06-04 05:24:00,2.81798,2.81852,2.81324,2.81841,6250000.0
2007-06-04 05:25:00,2.81903,2.81966,2.81805,2.81929,6010000.0
2007-06-04 05:27:00,2.82054,2.82106,2.81666,2.82003,6130000.0
2007-06-04 05:28:00,2.81916,2.81971,2.81634,2.81941,10380000.0
2007-06-04 05:29:00,2.81733,2.81931,2.81207,2.81567,11380000.0
2007-06-04 05:30:00,2.81949,2.8198,2.81859,2.81953,4130000.0
2007-06-04 05:33:00,2.8194,2.8194,2.81689,2.81887,7750000.0
2007-06-04 05:34:00,2.81452,2.81455,2.81248,2.81397,6500000.0
2007-06-04 05:35:00,2.81413,2.81845,2.81413,2.8168,6380000.0
2007-06-04 05:36:00,2.81727,2.81935,2.81615,2.81615,4000000.0
2007-06-04 05:37:00,2.81761,2.81868,2.81455,2.81868,7130000.0
2007-06-04 05:38:00,2.81728,2.81913,2.81728,2.81905,5250000.0
2007-06-04 05:39:00,2.81431,2.81478,2.81207,2.81478,9250000.0
2007-06-04 05:42:00,2.81785,2.82109,2.81445,2.81916,9750000.0
2007-06-04 05:44:00,2.81077,2.81498,2.81077,2.81452,9750000.0
2007-06-04 05:46:00,2.81809,2.81917,2.81683,2.81855,7630000.0
2007-06-04 05:47:00,2.81729,2.81929,2.81729,2.81929,9500000.0
2007-06-04 05:48:00,2.81757,2.81976,2.81757,2.81868,7250000.0
2007-06-04 05:49:00,2.81945,2.81945,2.8157,2.8157,6880000.0
2007-06-04 05:50:00,2.81792,2.81955,2.81792,2.81906,8500000.0
2007-06-04 05:54:00,2.81413,2.81431,2.80873,2.81431,5500000.0
2007-06-04 05:56:00,2.81769,2.81919,2.81425,2.8183,10500000.0
2007-06-04 05:58:00,2.81775,2.81929,2.81637,2.81929,7000000.0
2007-06-04 06:00:00,2.81466,2.81884,2.81466,2.81883,4500000.0
2007-06-04 06:04:00,2.81856,2.81856,2.81665,2.81665,6000000.0
2007-06-04 06:05:00,2.81491,2.81811,2.81491,2.81811,5750000.0
2007-06-04 06:06:00,2.81524,2.81768,2.8147,2.81768,11750000.0
2007-06-04 06:08:00,2.81674,2.81822,2.8153,2.81802,4880000.0
2007-06-04 06:09:00,2.81714,2.81834,2.81698,2.81834,6750000.0
2007-06-04 06:10:00,2.81777,2.81777,2.81261,2.81759,7000000.0
2007-06-04 06:13:00,2.8172,2.81821,2.81571,2.81821,5500000.0
2007-06-04 06:15:00,2.81332,2.81418,2.81162,2.81331,7750000.0
2007-06-04 06:16:00,2.81628,2.81759,2.81535,2.81735,5500000.0
2007-06-04 06:17:00,2.81897,2.81909,2.81604,2.81889,6250000.0
2007-06-04 06:19:00,2.81667,2.8194,2.81481,2.81847,8750000.0
2007-06-04 06:20:00,2.81802,2.81802,2.81407,2.81725,6250000.0
2007-06-04 06:22:00,2.81663,2.81742,2.81534,2.81625,4020000.0
2007-06-04 06:24:00,2.81782,2.81847,2.81345,2.81847,6750000.0
2007-06-04 06:25:00,2.81556,2.8175,2.81297,2.81613,6500000.0
2007-06-04 06:32:00,2.81485,2.81837,2.81485,2.81752,9380000.0
2007-06-04 06:33:00,2.81583,2.81789,2.81415,2.81522,7250000.0
2007-06-04 06:34:00,2.81672,2.81875,2.81549,2.81796,8140000.0
2007-06-04 06:35:00,2.81567,2.81666,2.81061,2.81061,9380000.0
2007-06-04 06:36:00,2.81705,2.81768,2.81577,2.81768,5750000.0
2007-06-04 06:37:00,2.81762,2.81825,2.81387,2.81775,7250000.0
2007-06-04 06:38:00,2.81918,2.81918,2.81682,2.81768,8500000.0
2007-06-04 06:39:00,2.81704,2.81874,2.81391,2.81874,5250000.0
2007-06-04 06:40:00,2.81303,2.81393,2.81143,2.81392,7380000.0
2007-06-04 06:41:00,2.81827,2.81908,2.81667,2.81717,7880000.0
2007-06-04 06:45:00,2.81445,2.81512,2.81112,2.81248,12000000.0
2007-06-04 06:47:00,2.81624,2.81789,2.81579,2.81746,7250000.0
2007-06-04 06:48:00,2.81669,2.81792,2.81491,2.81491,6380000.0
2007-06-04 06:49:00,2.81809,2.81809,2.81628,2.81628,1500000.0
2007-06-04 06:50:00,2.81311,2.81785,2.81311,2.81785,5500000.0
2007-06-04 06:51:00,2.81407,2.81742,2.81302,2.81583,7250000.0
2007-06-04 06:54:00,2.81592,2.81801,2.81566,2.81626,9750000.0
2007-06-04 06:55:00,2.8168,2.81746,2.81069,2.81554,5250000.0
2007-06-04 06:56:00,2.81775,2.8189,2.81394,2.8157,8250000.0
2007-06-04 07:00:00,2.81332,2.81377,2.80773,2.81329,5250000.0
2007-06-04 07:01:00,2.81703,2.81797,2.81576,2.8179,7500000.0
2007-06-04 07:02:00,2.81026,2.81818,2.81026,2.81798,7500000.0
2007-06-04 07:03:00,2.81734,2.81839,2.81618,2.81839,6750000.0
2007-06-04 07:04:00,2.81854,2.81877,2.81518,2.81868,9250000.0
2007-06-04 07:05:00,2.81383,2.81383,2.81103,2.81377,7750000.0
2007-06-04 07:06:00,2.81768,2.81927,2.81489,2.81865,9750000.0
2007-06-04 07:07:00,2.81414,2.82026,2.81386,2.8188,8750000.0
2007-06-04 07:08:00,2.81846,2.81846,2.81685,2.81805,6500000.0
2007-06-04 07:09:00,2.81751,2.81873,2.81659,2.81791,9750000.0
2007-06-04 07:11:00,2.81449,2.81875,2.81449,2.8186,7380000.0
2007-06-04 07:12:00,2.81518,2.81883,2.81518,2.81851,7380000.0
2007-06-04 07:13:00,2.81364,2.81836,2.81123,2.81484,6630000.0
2007-06-04 07:15:00,2.8173,2.81821,2.81415,2.8173,6000000.0
2007-06-04 07:16:00,2.81363,2.81383,2.8129,2.81314,9750000.0
2007-06-04 07:17:00,2.81433,2.81852,2.81433,2.81852,8500000.0
2007-06-04 07:18:00,2.81747,2.81879,2.81741,2.8177,8500000.0
2007-06-04 07:19:00,2.81749,2.8192,2.81703,2.81703,6250000.0
2007-06-04 07:20:00,2.81746,2.81852,2.81557,2.8169,6000000.0
2007-06-04 07:21:00,2.81733,2.81777,2.81391,2.8158,8250000.0
2007-06-04 07:22:00,2.81752,2.81831,2.81371,2.81677,13000000.0
2007-06-04 07:23:00,2.81505,2.81846,2.81505,2.81826,12000000.0
2007-06-04 07:24:00,2.81843,2.81843,2.81367,2.81529,8750000.0
2007-06-04 07:25:00,2.81926,2.81933,2.81403,2.81566,5250000.0
2007-06-04 07:26:00,2.8182,2.81886,2.81346,2.81886,7000000.0
2007-06-04 07:27:00,2.81975,2.81975,2.817,2.81741,6750000.0
2007-06-04 07:30:00,2.81872,2.81872,2.81421,2.8181,8000000.0
2007-06-04 07:31:00,2.81951,2.81951,2.81489,2.81489,18500000.0
2007-06-04 07:34:00,2.81861,2.81943,2.81443,2.81939,13250000.0
2007-06-04 07:36:00,2.81643,2.81928,2.81643,2.81928,5500000.0
2007-06-04 07:37:00,2.8185,2.81947,2.8185,2.81947,1750000.0
2007-06-04 07:38:00,2.81421,2.81876,2.81387,2.81712,6000000.0
2007-06-04 07:39:00,2.81639,2.81941,2.81639,2.81917,7250000.0
2007-06-04 07:41:00,2.81397,2.81745,2.81024,2.81745,7750000.0
2007-06-04 07:45:00,2.81422,2.81998,2.81422,2.81998,9750000.0
2007-06-04 07:46:00,2.81705,2.82098,2.81581,2.8166,15250000.0
2007-06-04 07:47:00,2.81753,2.8201,2.81753,2.81984,10500000.0
2007-06-04 07:48:00,2.8201,2.8201,2.81612,2.81951,6260000.0
2007-06-04 07:49:00,2.81681,2.81955,2.8123,2.81955,9880000.0
2007-06-04 07:50:00,2.81683,2.82097,2.81479,2.81874,10130000.0
2007-06-04 07:51:00,2.81884,2.81888,2.81536,2.81888,6500000.0
2007-06-04 07:52:00,2.81655,2.81958,2.81417,2.81952,6750000.0
2007-06-04 07:53:00,2.81832,2.81925,2.81423,2.81822,11250000.0
2007-06-04 07:54:00,2.81894,2.81894,2.81538,2.81538,8130000.0
2007-06-04 07:55:00,2.81841,2.81965,2.81724,2.81964,9510000.0
2007-06-04 07:56:00,2.81788,2.819,2.81438,2.819,8130000.0
2007-06-04 07:57:00,2.81622,2.81924,2.8129,2.81702,10750000.0
2007-06-04 07:58:00,2.81698,2.81849,2.81293,2.81293,7630000.0
2007-06-04 07:59:00,2.82,2.82003,2.81565,2.81825,6750000.0
2007-06-04 08:00:00,2.81862,2.81915,2.81207,2.81915,5750000.0
2007-06-04 08:01:00,2.81903,2.81909,2.81274,2.81342,6880000.0
2007-06-04 08:02:00,2.81733,2.81999,2.81535,2.81999,9500000.0
2007-06-04 08:03:00,2.82025,2.82025,2.81632,2.81897,11880000.0
2007-06-04 08:04:00,2.81837,2.81934,2.81268,2.81879,10500000.0
2007-06-04 08:05:00,2.81689,2.81964,2.81594,2.81964,13380000.0
2007-06-04 08:06:00,2.81764,2.81909,2.81383,2.81886,6630000.0
2007-06-04 08:07:00,2.82051,2.82054,2.81732,2.81947,9250000.0
2007-06-04 08:08:00,2.81579,2.81977,2.81468,2.81957,8750000.0
2007-06-04 08:09:00,2.81993,2.81993,2.81444,2.81933,9880000.0
2007-06-04 08:10:00,2.81611,2.81873,2.81414,2.81798,7130000.0
2007-06-04 08:11:00,2.81569,2.8197,2.81531,2.81947,6750000.0
2007-06-04 08:12:00,2.81728,2.81864,2.81475,2.81864,6630000.0
2007-06-04 08:13:00,2.81572,2.81891,2.8148,2.81753,12000000.0
2007-06-04 08:14:00,2.81927,2.8195,2.81359,2.81829,6250000.0
2007-06-04 08:15:00,2.81453,2.82062,2.81453,2.82023,10130000.0
2007-06-04 08:16:00,2.81881,2.81957,2.81305,2.81948,7000000.0
2007-06-04 08:17:00,2.81643,2.81921,2.81643,2.81815,8250000.0
2007-06-04 08:18:00,2.81354,2.81978,2.81332,2.81978,12000000.0
2007-06-04 08:19:00,2.8177,2.82065,2.81743,2.82065,7000000.0
2007-06-04 08:20:00,2.81806,2.82085,2.81572,2.82065,5500000.0
2007-06-04 08:21:00,2.82045,2.82086,2.81685,2.81947,7250000.0
2007-06-04 08:22:00,2.81499,2.82096,2.81499,2.81915,13380000.0
2007-06-04 08:23:00,2.81833,2.82152,2.8165,2.82057,8250000.0
2007-06-04 08:24:00,2.81903,2.81965,2.8162,2.8196,6500000.0
2007-06-04 08:25:00,2.81933,2.82044,2.81481,2.82044,7130000.0
2007-06-04 08:26:00,2.81469,2.82,2.81469,2.81964,6500000.0
2007-06-04 08:27:00,2.81963,2.82054,2.81542,2.82054,5880000.0
2007-06-04 08:28:00,2.81406,2.82049,2.81406,2.81869,6760000.0
2007-06-04 08:29:00,2.81736,2.82027,2.81654,2.82027,7130000.0
2007-06-04 08:30:00,2.82072,2.82074,2.81702,2.81948,10750000.0
2007-06-04 08:31:00,2.81693,2.8201,2.81693,2.81948,8750000.0
2007-06-04 08:32:00,2.81939,2.82103,2.81667,2.82103,6000000.0
2007-06-04 08:33:00,2.82011,2.82067,2.81681,2.81847,11250000.0
2007-06-04 08:34:00,2.81807,2.81989,2.81697,2.81697,6000000.0
2007-06-04 08:35:00,2.81896,2.82244,2.81896,2.82088,10000000.0
2007-06-04 08:36:00,2.82191,2.82318,2.82032,2.82318,7130000.0
2007-06-04 08:37:00,2.81891,2.82191,2.81571,2.81985,10750000.0
2007-06-04 08:38:00,2.82342,2.82344,2.82139,2.82296,11380000.0
2007-06-04 08:39:00,2.82085,2.82308,2.82053,2.82053,7380000.0
2007-06-04 08:40:00,2.82047,2.82288,2.82047,2.82214,10000000.0
2007-06-04 08:41:00,2.81714,2.82227,2.81714,2.82113,7250000.0
2007-06-04 08:42:00,2.81963,2.82042,2.81694,2.81955,5750000.0
2007-06-04 08:43:00,2.81801,2.82092,2.81636,2.81983,9750000.0
2007-06-04 08:44:00,2.81783,2.8208,2.81737,2.82054,5500000.0
2007-06-04 08:45:00,2.82095,2.82135,2.81767,2.82129,8000000.0
2007-06-04 08:46:00,2.81977,2.82227,2.81977,2.82053,8250000.0
2007-06-04 08:47:00,2.82089,2.82089,2.81193,2.81193,7000000.0
2007-06-04 08:48:00,2.82066,2.82138,2.81517,2.81517,8380000.0
2007-06-04 08:49:00,2.82098,2.82128,2.81885,2.82052,11000000.0
2007-06-04 08:50:00,2.81981,2.82087,2.81692,2.82087,6250000.0
2007-06-04 08:51:00,2.82062,2.82062,2.81796,2.82019,6250000.0
2007-06-04 08:52:00,2.81741,2.82135,2.81575,2.82125,6130000.0
2007-06-04 08:53:00,2.81914,2.82165,2.81845,2.82081,11500000.0
2007-06-04 08:54:00,2.81999,2.8209,2.8189,2.82062,6250000.0
2007-06-04 08:55:00,2.82114,2.82114,2.81613,2.82095,11000000.0
2007-06-04 08:56:00,2.82064,2.82091,2.81782,2.81782,6880000.0
2007-06-04 08:57:00,2.81962,2.81962,2.81581,2.81581,5500000.0
2007-06-04 08:58:00,2.82037,2.82052,2.81825,2.82,5880000.0
2007-06-04 08:59:00,2.82103,2.82186,2.81803,2.81831,10130000.0
2007-06-04 09:00:00,2.82075,2.82159,2.81749,2.82076,6250000.0
2007-06-04 09:01:00,2.82031,2.82107,2.81695,2.82055,10510000.0
2007-06-04 09:02:00,2.81957,2.82073,2.81632,2.81632,9000000.0
2007-06-04 09:03:00,2.82145,2.82145,2.81911,2.82015,10250000.0
2007-06-04 09:04:00,2.82099,2.82238,2.81819,2.8204,5250000.0
2007-06-04 09:05:00,2.8204,2.82249,2.8204,2.82249,7750000.0
2007-06-04 09:06:00,2.82361,2.82384,2.82116,2.82247,7750000.0
2007-06-04 09:07:00,2.82299,2.82374,2.82161,2.82324,12500000.0
2007-06-04 09:08:00,2.81943,2.82448,2.81943,2.82377,6000000.0
2007-06-04 09:09:00,2.82481,2.82516,2.8235,2.82409,9500000.0
2007-06-04 09:10:00,2.82436,2.82488,2.82108,2.82224,12250000.0
2007-06-04 09:11:00,2.82437,2.82526,2.81932,2.82526,7010000.0
2007-06-04 09:12:00,2.82392,2.82392,2.81968,2.82111,5500000.0
2007-06-04 09:13:00,2.82214,2.82259,2.82105,2.8216,5500000.0
2007-06-04 09:14:00,2.82033,2.82268,2.81783,2.8208,6250000.0
2007-06-04 09:15:00,2.82161,2.82166,2.81767,2.82118,10250000.0
2007-06-04 09:16:00,2.82337,2.82337,2.8194,2.82066,11880000.0
2007-06-04 09:17:00,2.82176,2.82265,2.81691,2.82178,11500000.0
2007-06-04 09:18:00,2.82406,2.82406,2.82005,2.82284,9880000.0
2007-06-04 09:19:00,2.82065,2.82299,2.81948,2.81948,7510000.0
2007-06-04 09:20:00,2.82272,2.82353,2.8191,2.82166,10880000.0
2007-06-04 09:21:00,2.82263,2.82286,2.81975,2.82224,8750000.0
2007-06-04 09:22:00,2.82269,2.82269,2.81752,2.82115,10130000.0
2007-06-04 09:23:00,2.82316,2.82399,2.82071,2.82295,5500000.0
2007-06-04 09:24:00,2.82309,2.82352,2.81802,2.82352,10510000.0
2007-06-04 09:25:00,2.82402,2.82428,2.82261,2.82261,11880000.0
2007-06-04 09:26:00,2.82225,2.82393,2.82082,2.82196,5750000.0
2007-06-04 09:27:00,2.81979,2.82314,2.81881,2.82314,8750000.0
2007-06-04 09:28:00,2.82406,2.82406,2.82209,2.82327,9250000.0
2007-06-04 09:29:00,2.82373,2.82411,2.82012,2.82153,16250000.0
2007-06-04 09:30:00,2.82226,2.82336,2.81873,2.82111,6250000.0
2007-06-04 09:31:00,2.82237,2.82273,2.82073,2.82273,10260000.0
2007-06-04 09:32:00,2.82293,2.82334,2.82017,2.82017,8130000.0
2007-06-04 09:33:00,2.8196,2.82283,2.8196,2.82113,8000000.0
2007-06-04 09:34:00,2.81897,2.8226,2.81782,2.81978,10630000.0
2007-06-04 09:35:00,2.82125,2.8216,2.81855,2.8216,8500000.0
2007-06-04 09:36:00,2.81934,2.82364,2.81934,2.8217,7750000.0
2007-06-04 09:37:00,2.82159,2.82333,2.81992,2.82333,6250000.0
2007-06-04 09:38:00,2.81729,2.82155,2.81668,2.82155,9880000.0
2007-06-04 09:41:00,2.82241,2.82308,2.81931,2.82128,5750000.0
2007-06-04 09:42:00,2.82336,2.82344,2.81975,2.82221,10880000.0
2007-06-04 09:43:00,2.81847,2.82267,2.81847,2.82204,6000000.0
2007-06-04 09:44:00,2.82265,2.82303,2.82014,2.822,6260000.0
2007-06-04 09:45:00,2.82281,2.82281,2.81598,2.82146,8250000.0
2007-06-04 09:46:00,2.82145,2.82333,2.82011,2.82281,5880000.0
2007-06-04 09:47:00,2.82226,2.82274,2.82088,2.82121,8000000.0
2007-06-04 09:48:00,2.81822,2.82291,2.81822,2.8219,8130000.0
2007-06-04 09:49:00,2.82261,2.82317,2.82151,2.82155,6750000.0
2007-06-04 09:50:00,2.82219,2.82395,2.82046,2.82256,7630000.0
2007-06-04 09:51:00,2.82171,2.82332,2.8195,2.82309,10750000.0
2007-06-04 09:52:00,2.82228,2.82278,2.82063,2.82278,7000000.0
2007-06-04 09:53:00,2.82202,2.82202,2.81741,2.82022,6880000.0
2007-06-04 09:54:00,2.8215,2.82201,2.82006,2.82144,9250000.0
2007-06-04 09:55:00,2.82027,2.82242,2.81811,2.81811,5250000.0
2007-06-04 09:56:00,2.82213,2.82223,2.81888,2.82146,10130000.0
2007-06-04 09:57:00,2.82127,2.82217,2.81922,2.82138,12150000.0
2007-06-04 09:58:00,2.81951,2.81995,2.81315,2.81995,9000000.0
2007-06-04 09:59:00,2.81938,2.82211,2.81938,2.82004,10510000.0
2007-06-04 10:00:00,2.82037,2.82103,2.81631,2.81702,10010000.0
2007-06-04 10:01:00,2.82033,2.82198,2.81874,2.81917,10130000.0
2007-06-04 10:02:00,2.82189,2.82297,2.81856,2.82219,7250000.0
2007-06-04 10:03:00,2.8158,2.8205,2.81519,2.8196,12880000.0
2007-06-04 10:04:00,2.82084,2.822,2.81903,2.81915,9010000.0
2007-06-04 10:05:00,2.82079,2.82126,2.81496,2.82119,10760000.0
2007-06-04 10:06:00,2.81997,2.82126,2.81981,2.82077,5750000.0
2007-06-04 10:07:00,2.81901,2.82171,2.81749,2.81866,10000000.0
2007-06-04 10:08:00,2.8189,2.81978,2.81382,2.81601,8500000.0
2007-06-04 10:09:00,2.81493,2.82021,2.81493,2.81654,11630000.0
2007-06-04 10:10:00,2.81888,2.81983,2.81685,2.81855,7500000.0
2007-06-04 10:11:00,2.81775,2.81974,2.8169,2.81744,9130000.0
2007-06-04 10:12:00,2.81992,2.81992,2.81438,2.81818,7250000.0
2007-06-04 10:13:00,2.81709,2.81831,2.8133,2.81622,9380000.0
2007-06-04 10:14:00,2.81851,2.81897,2.81555,2.81897,10750000.0
2007-06-04 10:15:00,2.81914,2.81982,2.8151,2.81892,13880000.0
2007-06-04 10:16:00,2.81926,2.81926,2.81815,2.81815,5380000.0
2007-06-04 10:17:00,2.81911,2.82092,2.81721,2.81983,6880000.0
2007-06-04 10:18:00,2.81768,2.81945,2.81382,2.81611,6500000.0
2007-06-04 10:19:00,2.81999,2.82076,2.81677,2.81933,8250000.0
2007-06-04 10:20:00,2.81844,2.81907,2.81445,2.81626,7250000.0
2007-06-04 10:21:00,2.81921,2.82023,2.81734,2.81907,9750000.0
2007-06-04 10:22:00,2.81954,2.81983,2.81865,2.81983,7880000.0
2007-06-04 10:23:00,2.81806,2.81878,2.81353,2.81353,6500000.0
2007-06-04 10:24:00,2.81862,2.81961,2.8157,2.81943,7380000.0
2007-06-04 10:25:00,2.81884,2.81984,2.81727,2.81884,9880000.0
2007-06-04 10:26:00,2.81859,2.81954,2.81643,2.8187,9630000.0
2007-06-04 10:27:00,2.8185,2.81906,2.81158,2.81716,7880000.0
2007-06-04 10:28:00,2.8144,2.81891,2.81382,2.81799,10000000.0
2007-06-04 10:29:00,2.81791,2.81824,2.81654,2.81654,6750000.0
2007-06-04 10:30:00,2.81556,2.81841,2.81182,2.814,8250000.0
2007-06-04 10:31:00,2.81718,2.81826,2.81395,2.81428,7010000.0
2007-06-04 10:32:00,2.8178,2.81817,2.81538,2.81691,9130000.0
2007-06-04 10:33:00,2.81807,2.81867,2.81402,2.81706,10010000.0
2007-06-04 10:34:00,2.81749,2.81815,2.8138,2.81764,8630000.0
2007-06-04 10:35:00,2.81769,2.81769,2.81394,2.81394,10500000.0
2007-06-04 10:36:00,2.81843,2.81843,2.81339,2.81589,11250000.0
2007-06-04 10:37:00,2.81819,2.81866,2.81617,2.81746,11630000.0
2007-06-04 10:38:00,2.81713,2.8176,2.81318,2.81318,7250000.0
2007-06-04 10:39:00,2.81813,2.8186,2.81705,2.81763,5630000.0
2007-06-04 10:40:00,2.81858,2.81858,2.81293,2.81293,9630000.0
2007-06-04 10:41:00,2.81571,2.81827,2.81278,2.81278,7750000.0
2007-06-04 10:42:00,2.81663,2.81839,2.81651,2.81688,7750000.0
2007-06-04 10:43:00,2.81693,2.81693,2.81166,2.81637,9130000.0
2007-06-04 10:44:00,2.81727,2.81889,2.81321,2.81714,8250000.0
2007-06-04 10:45:00,2.81874,2.81874,2.81324,2.81749,6630000.0
2007-06-04 10:46:00,2.818,2.81855,2.8157,2.81767,8750000.0
2007-06-04 10:47:00,2.81831,2.81902,2.81488,2.81784,6630000.0
2007-06-04 10:48:00,2.81787,2.81955,2.81787,2.81955,13500000.0
2007-06-04 10:49:00,2.81353,2.81854,2.81243,2.81533,14750000.0
2007-06-04 10:50:00,2.81627,2.81964,2.81566,2.81779,7500000.0
2007-06-04 10:51:00,2.81673,2.81914,2.81611,2.81784,12010000.0
2007-06-04 10:52:00,2.8182,2.81884,2.81797,2.81827,9500000.0
2007-06-04 10:53:00,2.81897,2.81897,2.81761,2.81815,6750000.0
2007-06-04 10:54:00,2.81119,2.81218,2.80943,2.81218,8750000.0
2007-06-04 10:56:00,2.81643,2.82053,2.815,2.81645,8880000.0
2007-06-04 10:59:00,2.81324,2.81769,2.81324,2.81755,6000000.0
2007-06-04 11:01:00,2.81665,2.81842,2.81352,2.81516,8500000.0
2007-06-04 11:02:00,2.81833,2.81833,2.81644,2.81752,7000000.0
2007-06-04 11:03:00,2.81734,2.81773,2.81475,2.81686,10130000.0
2007-06-04 11:04:00,2.81138,2.81626,2.81138,2.8161,6750000.0
2007-06-04 11:05:00,2.8171,2.8171,2.81367,2.8138,9500000.0
2007-06-04 11:06:00,2.81617,2.81742,2.81264,2.81604,13380000.0
2007-06-04 11:07:00,2.81716,2.81747,2.81476,2.81589,7380000.0
2007-06-04 11:08:00,2.81426,2.81707,2.81426,2.81707,7250000.0
2007-06-04 11:09:00,2.81532,2.81716,2.81415,2.81637,6880000.0
2007-06-04 11:10:00,2.81651,2.81689,2.81264,2.81493,11260000.0
2007-06-04 11:11:00,2.81685,2.81685,2.81334,2.81611,5750000.0
2007-06-04 11:12:00,2.81645,2.81741,2.81456,2.8163,13630000.0
2007-06-04 11:13:00,2.8165,2.81731,2.81346,2.81616,7250000.0
2007-06-04 11:14:00,2.81694,2.81697,2.81258,2.8161,8880000.0
2007-06-04 11:15:00,2.81691,2.81799,2.81531,2.81558,13130000.0
2007-06-04 11:16:00,2.81367,2.81617,2.81303,2.81501,13130000.0
2007-06-04 11:17:00,2.81439,2.81573,2.81204,2.81354,7750000.0
2007-06-04 11:18:00,2.81192,2.81529,2.81141,2.81381,6250000.0
2007-06-04 11:19:00,2.81329,2.81374,2.80962,2.81341,10250000.0
2007-06-04 11:20:00,2.81066,2.81382,2.80911,2.81212,7000000.0
2007-06-04 11:21:00,2.81436,2.8149,2.80842,2.81378,10500000.0
2007-06-04 11:22:00,2.81368,2.81433,2.81244,2.81386,5880000.0
2007-06-04 11:23:00,2.81442,2.81442,2.8095,2.8128,11630000.0
2007-06-04 11:24:00,2.8131,2.8131,2.80498,2.81204,15380000.0
2007-06-04 11:25:00,2.81393,2.81453,2.81033,2.81033,12000000.0
2007-06-04 11:26:00,2.81349,2.81453,2.81143,2.81402,13250000.0
2007-06-04 11:27:00,2.81432,2.81519,2.81084,2.81489,8250000.0
2007-06-04 11:28:00,2.81342,2.81358,2.81003,2.81295,10500000.0
2007-06-04 11:29:00,2.81244,2.81346,2.80722,2.81346,6880000.0
2007-06-04 11:30:00,2.81414,2.81414,2.81196,2.81276,6000000.0
2007-06-04 11:31:00,2.81284,2.81284,2.80792,2.81016,10000000.0
2007-06-04 11:32:00,2.81404,2.81437,2.8089,2.81324,9250000.0
2007-06-04 11:33:00,2.81125,2.81371,2.81093,2.81235,12500000.0
2007-06-04 11:34:00,2.8093,2.81366,2.8093,2.81366,6500000.0
2007-06-04 11:35:00,2.81208,2.81341,2.81033,2.81341,7500000.0
2007-06-04 11:36:00,2.81356,2.81356,2.80676,2.81135,9250000.0
2007-06-04 11:37:00,2.81351,2.81417,2.80882,2.81114,11750000.0
2007-06-04 11:38:00,2.8094,2.81134,2.80731,2.80816,5880000.0
2007-06-04 11:39:00,2.81097,2.81314,2.80972,2.81078,10380000.0
2007-06-04 11:40:00,2.80852,2.81317,2.80691,2.8126,9000000.0
2007-06-04 11:41:00,2.81355,2.81405,2.80795,2.81188,7750000.0
2007-06-04 11:42:00,2.812,2.81358,2.8089,2.80998,18130000.0
2007-06-04 11:43:00,2.81316,2.81358,2.8093,2.81242,7010000.0
2007-06-04 11:44:00,2.81105,2.81303,2.8096,2.81137,8000000.0
2007-06-04 11:45:00,2.81308,2.8145,2.81198,2.81395,8630000.0
2007-06-04 11:46:00,2.81281,2.81436,2.80983,2.81229,11500000.0
2007-06-04 11:47:00,2.81354,2.81406,2.80946,2.81107,10750000.0
2007-06-04 11:48:00,2.81236,2.81315,2.81073,2.81215,7500000.0
2007-06-04 11:49:00,2.81448,2.81448,2.80695,2.81004,8250000.0
2007-06-04 11:50:00,2.81409,2.81449,2.80768,2.81204,7760000.0
2007-06-04 11:51:00,2.80778,2.81103,2.80691,2.80863,9880000.0
2007-06-04 11:52:00,2.81394,2.81394,2.80959,2.80959,11630000.0
2007-06-04 11:53:00,2.81084,2.81384,2.80968,2.80993,9750000.0
2007-06-04 11:54:00,2.81418,2.8142,2.80953,2.81257,6750000.0
2007-06-04 11:55:00,2.81333,2.81504,2.80944,2.81504,8760000.0
2007-06-04 11:56:00,2.8103,2.81362,2.80918,2.81232,7500000.0
2007-06-04 11:57:00,2.81173,2.81387,2.80917,2.81387,14880000.0
2007-06-04 11:58:00,2.81211,2.81262,2.80897,2.81015,6250000.0
2007-06-04 11:59:00,2.81089,2.81307,2.80863,2.80996,9500000.0
2007-06-04 12:00:00,2.81084,2.81307,2.80985,2.81305,9750000.0
2007-06-04 12:01:00,2.80832,2.81246,2.80793,2.8103,8500000.0
2007-06-04 12:02:00,2.81294,2.81305,2.80738,2.8096,14000000.0
2007-06-04 12:03:00,2.81126,2.81269,2.80696,2.81171,6000000.0
2007-06-04 12:04:00,2.81269,2.81269,2.80644,2.81207,9130000.0
2007-06-04 12:05:00,2.80849,2.81353,2.80849,2.81334,6750000.0
2007-06-04 12:06:00,2.8133,2.81422,2.80956,2.81298,10250000.0
2007-06-04 12:07:00,2.81178,2.81354,2.81024,2.81342,7000000.0
2007-06-04 12:08:00,2.81356,2.8151,2.80977,2.8151,9380000.0
2007-06-04 12:09:00,2.81389,2.81389,2.80939,2.8124,7010000.0
2007-06-04 12:10:00,2.81468,2.81468,2.80687,2.81462,8500000.0
2007-06-04 12:11:00,2.80978,2.81448,2.80978,2.81072,6750000.0
2007-06-04 12:12:00,2.8147,2.81488,2.81045,2.81379,6750000.0
2007-06-04 12:13:00,2.80975,2.81436,2.80975,2.8118,5750000.0
2007-06-04 12:14:00,2.8126,2.81502,2.8078,2.81502,8250000.0
2007-06-04 12:15:00,2.81324,2.81495,2.80947,2.81046,6250000.0
2007-06-04 12:16:00,2.80906,2.81434,2.80906,2.81343,13000000.0
2007-06-04 12:17:00,2.80955,2.81495,2.80955,2.81358,6750000.0
2007-06-04 12:18:00,2.81601,2.81601,2.81168,2.81468,7630000.0
2007-06-04 12:19:00,2.81548,2.81614,2.81232,2.81298,7500000.0
2007-06-04 12:20:00,2.80756,2.81429,2.80756,2.81328,7750000.0
2007-06-04 12:21:00,2.8063,2.81488,2.8063,2.81137,10000000.0
2007-06-04 12:22:00,2.81402,2.81402,2.80923,2.80992,11130000.0
2007-06-04 12:23:00,2.81227,2.81381,2.81035,2.81381,10880000.0
2007-06-04 12:24:00,2.81395,2.8149,2.8092,2.8092,10250000.0
2007-06-04 12:25:00,2.81308,2.81489,2.81255,2.81341,10380000.0
2007-06-04 12:26:00,2.81115,2.81397,2.80856,2.81301,10000000.0
2007-06-04 12:27:00,2.81108,2.81334,2.81025,2.81202,9250000.0
2007-06-04 12:28:00,2.8145,2.81563,2.81217,2.81352,11250000.0
2007-06-04 12:29:00,2.8093,2.81481,2.8093,2.81126,9380000.0
2007-06-04 12:30:00,2.8144,2.8144,2.81118,2.81279,7000000.0
2007-06-04 12:31:00,2.81099,2.81099,2.80888,2.80968,7000000.0
2007-06-04 12:32:00,2.81392,2.81392,2.80837,2.81094,10000000.0
2007-06-04 12:33:00,2.81418,2.81512,2.80863,2.81049,8750000.0
2007-06-04 12:34:00,2.81548,2.81548,2.80935,2.81439,12250000.0
2007-06-04 12:35:00,2.8128,2.81401,2.81028,2.81194,7880000.0
2007-06-04 12:36:00,2.81469,2.81491,2.80693,2.81043,11500000.0
2007-06-04 12:37:00,2.81504,2.8161,2.81111,2.81569,12000000.0
2007-06-04 12:38:00,2.81189,2.81571,2.80945,2.80945,8500000.0
2007-06-04 12:39:00,2.81358,2.8156,2.81358,2.81494,7380000.0
2007-06-04 12:40:00,2.81348,2.81471,2.80852,2.80852,9000000.0
2007-06-04 12:41:00,2.81572,2.81702,2.8121,2.8121,7750000.0
2007-06-04 12:42:00,2.812,2.81451,2.812,2.8135,8750000.0
2007-06-04 12:43:00,2.81435,2.81532,2.81158,2.81173,12130000.0
2007-06-04 12:44:00,2.8158,2.8158,2.80906,2.81525,7000000.0
2007-06-04 12:45:00,2.81577,2.81577,2.80994,2.81208,10000000.0
2007-06-04 12:46:00,2.81323,2.81323,2.81074,2.81139,5500000.0
2007-06-04 12:47:00,2.81586,2.81586,2.81263,2.81448,7000000.0
2007-06-04 12:49:00,2.81281,2.81589,2.8112,2.81205,8000000.0
2007-06-04 12:50:00,2.8156,2.81594,2.81259,2.81467,13500000.0
2007-06-04 12:51:00,2.80918,2.81399,2.80854,2.81169,8250000.0
2007-06-04 12:52:00,2.81552,2.81552,2.80851,2.81494,8630000.0
2007-06-04 12:53:00,2.81526,2.81593,2.81067,2.81554,8750000.0
2007-06-04 12:54:00,2.81564,2.81564,2.80793,2.81287,6250000.0
2007-06-04 12:55:00,2.80913,2.816,2.80913,2.81278,10130000.0
2007-06-04 12:56:00,2.81421,2.81697,2.8078,2.81458,11500000.0
2007-06-04 12:57:00,2.81322,2.81647,2.81227,2.81603,14250000.0
2007-06-04 12:58:00,2.81439,2.8152,2.81076,2.8152,5880000.0
2007-06-04 12:59:00,2.8154,2.81596,2.81063,2.81449,8880000.0
2007-06-04 13:00:00,2.81691,2.81696,2.80899,2.80899,8250000.0
2007-06-04 13:01:00,2.81197,2.81622,2.81195,2.81438,10250000.0
2007-06-04 13:02:00,2.81484,2.81658,2.81107,2.81602,10250000.0
2007-06-04 13:03:00,2.81318,2.81853,2.81318,2.8168,9630000.0
2007-06-04 13:04:00,2.81337,2.81717,2.81273,2.81283,11500000.0
2007-06-04 13:05:00,2.81287,2.81702,2.811,2.81255,9250000.0
2007-06-04 13:06:00,2.81634,2.81634,2.8097,2.81074,10630000.0
2007-06-04 13:07:00,2.81249,2.81696,2.81249,2.81305,12760000.0
2007-06-04 13:08:00,2.81658,2.81658,2.81367,2.81541,5500000.0
2007-06-04 13:09:00,2.81482,2.81687,2.80989,2.81572,5500000.0
2007-06-04 13:10:00,2.81506,2.81614,2.81219,2.81219,11000000.0
2007-06-04 13:11:00,2.81544,2.81604,2.81135,2.81214,12380000.0
2007-06-04 13:12:00,2.81581,2.81602,2.81209,2.81602,8880000.0
2007-06-04 13:13:00,2.81158,2.81529,2.81085,2.81517,8130000.0
2007-06-04 13:14:00,2.80957,2.8151,2.80957,2.80963,5750000.0
2007-06-04 13:15:00,2.81275,2.81521,2.81017,2.81521,6500000.0
2007-06-04 13:16:00,2.81357,2.816,2.81119,2.81324,7750000.0
2007-06-04 13:17:00,2.81357,2.81551,2.80957,2.81516,12130000.0
2007-06-04 13:18:00,2.81282,2.81531,2.81062,2.81499,6000000.0
2007-06-04 13:19:00,2.81593,2.81593,2.81004,2.81434,8630000.0
2007-06-04 13:20:00,2.81135,2.81478,2.81135,2.81425,9510000.0
2007-06-04 13:21:00,2.80926,2.81522,2.80926,2.81519,11250000.0
2007-06-04 13:22:00,2.81496,2.81573,2.81031,2.81214,12130000.0
2007-06-04 13:23:00,2.81566,2.81566,2.81266,2.81528,10500000.0
2007-06-04 13:24:00,2.81364,2.81452,2.80755,2.80755,14750000.0
2007-06-04 13:25:00,2.81667,2.81667,2.8093,2.81534,10510000.0
2007-06-04 13:26:00,2.81391,2.81604,2.81197,2.81406,8250000.0
2007-06-04 13:27:00,2.81663,2.81663,2.80828,2.81274,8760000.0
2007-06-04 13:28:00,2.81199,2.81625,2.8097,2.8097,7380000.0
2007-06-04 13:29:00,2.81614,2.81614,2.80932,2.80932,10380000.0
2007-06-04 13:30:00,2.812,2.81516,2.80798,2.81355,7380000.0
2007-06-04 13:31:00,2.81137,2.81303,2.80967,2.81223,8000000.0
2007-06-04 13:32:00,2.81554,2.81608,2.81231,2.81368,11250000.0
2007-06-04 13:33:00,2.81128,2.81568,2.81056,2.81116,17250000.0
2007-06-04 13:34:00,2.81031,2.81057,2.80847,2.81032,8000000.0
2007-06-04 13:35:00,2.81557,2.81557,2.81074,2.81312,10250000.0
2007-06-04 13:36:00,2.81431,2.81456,2.81136,2.81203,8130000.0
2007-06-04 13:37:00,2.80985,2.81434,2.8092,2.8092,5500000.0
2007-06-04 13:38:00,2.81373,2.81503,2.80973,2.81388,11750000.0
2007-06-04 13:39:00,2.81606,2.81606,2.81205,2.81329,8130000.0
2007-06-04 13:40:00,2.81072,2.81396,2.80738,2.81396,15380000.0
2007-06-04 13:41:00,2.81517,2.81517,2.80987,2.81335,7880000.0
2007-06-04 13:42:00,2.81323,2.81405,2.80792,2.81242,9880000.0
2007-06-04 13:43:00,2.81083,2.81479,2.81083,2.81115,13250000.0
2007-06-04 13:44:00,2.81399,2.81504,2.80947,2.81397,8750000.0
2007-06-04 13:45:00,2.81335,2.81455,2.81163,2.81411,6250000.0
2007-06-04 13:46:00,2.81608,2.81608,2.80999,2.81215,8250000.0
2007-06-04 13:47:00,2.81422,2.81422,2.80837,2.81318,8130000.0
2007-06-04 13:48:00,2.8161,2.8161,2.80939,2.81271,5880000.0
2007-06-04 13:49:00,2.8117,2.81609,2.80862,2.81427,12640000.0
2007-06-04 13:50:00,2.81303,2.81578,2.81303,2.81506,5500000.0
2007-06-04 13:51:00,2.81341,2.81622,2.81074,2.81074,7750000.0
2007-06-04 13:52:00,2.81078,2.81637,2.81078,2.8162,7000000.0
2007-06-04 13:53:00,2.81582,2.81582,2.80871,2.81284,8750000.0
2007-06-04 13:54:00,2.81007,2.81388,2.81007,2.8138,6500000.0
2007-06-04 13:55:00,2.8155,2.8155,2.80718,2.81233,5630000.0
2007-06-04 13:56:00,2.81121,2.81489,2.80968,2.81345,10250000.0
2007-06-04 13:57:00,2.81169,2.81308,2.81096,2.8128,9250000.0
2007-06-04 13:58:00,2.81272,2.81456,2.8084,2.81039,13380000.0
2007-06-04 13:59:00,2.81438,2.81498,2.8086,2.8086,7750000.0
2007-06-04 14:00:00,2.81297,2.81492,2.81075,2.81075,5630000.0
2007-06-04 14:01:00,2.81115,2.81374,2.80981,2.81028,8880000.0
2007-06-04 14:02:00,2.80692,2.81374,2.80692,2.8129,8130000.0
2007-06-04 14:03:00,2.81156,2.81386,2.81094,2.8124,6000000.0
2007-06-04 14:04:00,2.80793,2.81313,2.80793,2.81313,9010000.0
2007-06-04 14:05:00,2.81219,2.81391,2.81196,2.81382,7500000.0
2007-06-04 14:06:00,2.81376,2.81495,2.80888,2.81357,7750000.0
2007-06-04 14:07:00,2.81311,2.81388,2.80744,2.81383,14880000.0
2007-06-04 14:08:00,2.81449,2.8155,2.81275,2.81396,8750000.0
2007-06-04 14:09:00,2.81315,2.81393,2.81147,2.81317,9750000.0
2007-06-04 14:10:00,2.8122,2.81309,2.81031,2.81284,6380000.0
2007-06-04 14:11:00,2.81401,2.81401,2.80575,2.81222,9880000.0
2007-06-04 14:12:00,2.81367,2.81367,2.80878,2.80878,9750000.0
2007-06-04 14:13:00,2.8121,2.81257,2.80825,2.81151,6750000.0
2007-06-04 14:14:00,2.81033,2.81381,2.80825,2.80825,12750000.0
2007-06-04 14:15:00,2.81278,2.81363,2.80867,2.80867,11000000.0
2007-06-04 14:16:00,2.81295,2.81295,2.80898,2.81245,8130000.0
2007-06-04 14:17:00,2.81269,2.81341,2.80993,2.81301,5880000.0
2007-06-04 14:18:00,2.80975,2.81445,2.80975,2.81295,9750000.0
2007-06-04 14:19:00,2.80768,2.81259,2.80768,2.80987,7500000.0
2007-06-04 14:20:00,2.8102,2.81242,2.80827,2.8124,9250000.0
2007-06-04 14:21:00,2.81282,2.81344,2.80865,2.81324,9250000.0
2007-06-04 14:22:00,2.81231,2.81484,2.81039,2.81077,8130000.0
2007-06-04 14:23:00,2.81318,2.81501,2.8104,2.8104,11750000.0
2007-06-04 14:24:00,2.81381,2.81527,2.80993,2.81419,9250000.0
2007-06-04 14:25:00,2.81185,2.81504,2.81077,2.81267,11130000.0
2007-06-04 14:26:00,2.81476,2.81499,2.8094,2.8094,5750000.0
2007-06-04 14:27:00,2.81318,2.81573,2.80994,2.81514,7000000.0
2007-06-04 14:28:00,2.81325,2.81763,2.81056,2.81312,11000000.0
2007-06-04 14:29:00,2.81534,2.81601,2.81052,2.81583,8000000.0
2007-06-04 14:30:00,2.81708,2.81708,2.8115,2.8115,5750000.0
2007-06-04 14:31:00,2.8123,2.81631,2.8123,2.81312,8750000.0
2007-06-04 14:32:00,2.81443,2.81626,2.81085,2.81626,9630000.0
2007-06-04 14:33:00,2.81593,2.81593,2.80769,2.81464,9510000.0
2007-06-04 14:34:00,2.81326,2.81543,2.81196,2.81543,8380000.0
2007-06-04 14:35:00,2.81522,2.81669,2.80987,2.81567,12500000.0
2007-06-04 14:36:00,2.81538,2.81596,2.81187,2.81524,11750000.0
2007-06-04 14:37:00,2.81339,2.81647,2.81263,2.81571,7500000.0
2007-06-04 14:38:00,2.81811,2.81811,2.8091,2.81498,6880000.0
2007-06-04 14:39:00,2.81844,2.81844,2.81301,2.81301,5500000.0
2007-06-04 14:40:00,2.8164,2.81713,2.81296,2.81652,6250000.0
2007-06-04 14:41:00,2.81748,2.81862,2.81363,2.81862,6500000.0
2007-06-04 14:42:00,2.81795,2.81925,2.81678,2.81678,9000000.0
2007-06-04 14:43:00,2.81596,2.81875,2.80858,2.81793,14000000.0
2007-06-04 14:44:00,2.81433,2.81824,2.81387,2.81626,6000000.0
2007-06-04 14:45:00,2.81749,2.81885,2.81543,2.81843,9500000.0
2007-06-04 14:46:00,2.81791,2.81836,2.8128,2.81594,9260000.0
2007-06-04 14:47:00,2.81701,2.81903,2.81546,2.81782,10250000.0
2007-06-04 14:48:00,2.81292,2.8174,2.8118,2.81445,9500000.0
2007-06-04 14:49:00,2.81429,2.81705,2.8133,2.81364,8250000.0
2007-06-04 14:50:00,2.81534,2.81742,2.81351,2.81592,8750000.0
2007-06-04 14:51:00,2.81541,2.81708,2.81397,2.81589,7750000.0
2007-06-04 14:52:00,2.81637,2.81637,2.81107,2.81597,10000000.0
2007-06-04 14:53:00,2.81205,2.81666,2.81066,2.81559,8750000.0
2007-06-04 14:54:00,2.81677,2.8174,2.80996,2.81554,13510000.0
2007-06-04 14:55:00,2.81405,2.8175,2.81398,2.81599,13500000.0
2007-06-04 14:56:00,2.8158,2.81591,2.81048,2.81539,13750000.0
2007-06-04 14:57:00,2.81233,2.81604,2.81233,2.81507,7000000.0
2007-06-04 14:58:00,2.81249,2.81557,2.81054,2.81301,10000000.0
2007-06-04 14:59:00,2.81625,2.81661,2.81228,2.8155,8750000.0
2007-06-04 15:00:00,2.81434,2.81575,2.81197,2.81367,16500000.0
2007-06-04 15:01:00,2.80976,2.81638,2.80976,2.81468,10500000.0
2007-06-04 15:02:00,2.81382,2.81684,2.81224,2.815,13630000.0
2007-06-04 15:03:00,2.81317,2.81724,2.81167,2.81561,15250000.0
2007-06-04 15:04:00,2.81926,2.81962,2.81152,2.81592,11250000.0
2007-06-04 15:05:00,2.81683,2.81836,2.81425,2.81702,10250000.0
2007-06-04 15:06:00,2.81915,2.81915,2.81531,2.81853,7250000.0
2007-06-04 15:07:00,2.81647,2.81733,2.81213,2.81683,10130000.0
2007-06-04 15:08:00,2.81785,2.81785,2.81404,2.81718,7130000.0
2007-06-04 15:09:00,2.81527,2.81788,2.81111,2.81775,8750000.0
2007-06-04 15:10:00,2.81807,2.81839,2.81406,2.81406,7750000.0
2007-06-04 15:11:00,2.81553,2.81799,2.81023,2.81023,8630000.0
2007-06-04 15:12:00,2.81845,2.81845,2.81312,2.81842,8130000.0
2007-06-04 15:13:00,2.8139,2.8183,2.81356,2.81672,13510000.0
2007-06-04 15:14:00,2.81837,2.81837,2.81326,2.81326,7500000.0
2007-06-04 15:15:00,2.81366,2.81758,2.81239,2.81588,10000000.0
2007-06-04 15:16:00,2.81566,2.81846,2.81539,2.81732,7000000.0
2007-06-04 15:17:00,2.81736,2.81736,2.81138,2.81556,16750000.0
2007-06-04 15:18:00,2.81574,2.81778,2.81332,2.81473,5750000.0
2007-06-04 15:19:00,2.81386,2.81768,2.8097,2.8097,9250000.0
2007-06-04 15:20:00,2.81624,2.8172,2.81046,2.81439,6380000.0
2007-06-04 15:21:00,2.81604,2.81666,2.80976,2.81527,9750000.0
2007-06-04 15:22:00,2.81507,2.81632,2.81107,2.81321,15630000.0
2007-06-04 15:23:00,2.81366,2.81514,2.81039,2.81464,7750000.0
2007-06-04 15:24:00,2.81524,2.81752,2.81002,2.81475,10250000.0
2007-06-04 15:25:00,2.81681,2.81748,2.81238,2.81748,8250000.0
2007-06-04 15:26:00,2.81577,2.8168,2.81102,2.81565,13500000.0
2007-06-04 15:27:00,2.81485,2.81692,2.81376,2.8163,10130000.0
2007-06-04 15:28:00,2.81717,2.81717,2.81341,2.81463,4880000.0
2007-06-04 15:29:00,2.81377,2.81681,2.81176,2.81598,6130000.0
2007-06-04 15:30:00,2.81598,2.81674,2.81241,2.81271,6500000.0
2007-06-04 15:31:00,2.81585,2.81706,2.81422,2.81551,9750000.0
2007-06-04 15:32:00,2.81696,2.81733,2.81333,2.81558,9750000.0
2007-06-04 15:33:00,2.81674,2.81674,2.81237,2.81388,10500000.0
2007-06-04 15:34:00,2.81499,2.81519,2.81309,2.815,7000000.0
2007-06-04 15:35:00,2.81468,2.81619,2.80944,2.80944,8000000.0
2007-06-04 15:36:00,2.81467,2.81652,2.81097,2.81285,9750000.0
2007-06-04 15:37:00,2.81755,2.81755,2.81294,2.81452,6500000.0
2007-06-04 15:38:00,2.81233,2.81533,2.80936,2.81334,13390000.0
2007-06-04 15:39:00,2.81457,2.81512,2.81003,2.81281,7500000.0
2007-06-04 15:40:00,2.8125,2.81393,2.80775,2.81256,8000000.0
2007-06-04 15:41:00,2.8097,2.81504,2.8097,2.8121,7000000.0
2007-06-04 15:42:00,2.81253,2.8158,2.81231,2.8158,7250000.0
2007-06-04 15:43:00,2.81268,2.81382,2.80799,2.81382,5130000.0
2007-06-04 15:44:00,2.81499,2.8162,2.80883,2.80883,9000000.0
2007-06-04 15:45:00,2.81528,2.81596,2.8114,2.81372,10770000.0
2007-06-04 15:46:00,2.81409,2.81549,2.81013,2.81341,13630000.0
2007-06-04 15:47:00,2.81636,2.81659,2.81204,2.81405,9000000.0
2007-06-04 15:48:00,2.81648,2.81732,2.81262,2.81585,8500000.0
2007-06-04 15:49:00,2.81313,2.81559,2.80725,2.81559,8250000.0
2007-06-04 15:50:00,2.81637,2.8179,2.8114,2.81555,9010000.0
2007-06-04 15:51:00,2.81706,2.81706,2.81116,2.81576,7760000.0
2007-06-04 15:52:00,2.81484,2.8171,2.81042,2.81261,7250000.0
2007-06-04 15:53:00,2.81332,2.81534,2.81239,2.81508,8630000.0
2007-06-04 15:54:00,2.81406,2.81653,2.80929,2.8155,8000000.0
2007-06-04 15:55:00,2.81544,2.81544,2.80936,2.8134,8250000.0
2007-06-04 15:56:00,2.81254,2.81541,2.81149,2.81447,10000000.0
2007-06-04 15:57:00,2.81329,2.81574,2.81126,2.81126,7750000.0
2007-06-04 15:58:00,2.81399,2.81542,2.81165,2.81542,6750000.0
2007-06-04 15:59:00,2.81447,2.81518,2.80985,2.8139,7630000.0
2007-06-04 16:00:00,2.81425,2.81511,2.81115,2.81511,8500000.0
2007-06-04 16:01:00,2.81423,2.81558,2.80803,2.80803,10250000.0
2007-06-04 16:02:00,2.81585,2.81585,2.80968,2.80968,6500000.0
2007-06-04 16:03:00,2.81526,2.81741,2.81227,2.81227,6500000.0
2007-06-04 16:04:00,2.81564,2.81781,2.8111,2.81426,8000000.0
2007-06-04 16:05:00,2.81245,2.81693,2.8111,2.81621,7130000.0
2007-06-04 16:06:00,2.81186,2.81708,2.81186,2.81708,5750000.0
2007-06-04 16:07:00,2.81744,2.81767,2.81519,2.81609,7750000.0
2007-06-04 16:08:00,2.81424,2.817,2.81424,2.817,5500000.0
2007-06-04 16:09:00,2.81663,2.8174,2.81365,2.81659,8750000.0
2007-06-04 16:10:00,2.81655,2.81771,2.81222,2.81677,8630000.0
2007-06-04 16:11:00,2.81826,2.81826,2.81131,2.81152,13130000.0
2007-06-04 16:12:00,2.81808,2.81808,2.80926,2.8135,11000000.0
2007-06-04 16:13:00,2.8161,2.817,2.81421,2.817,5750000.0
2007-06-04 16:14:00,2.81542,2.81683,2.81326,2.81421,11750000.0
2007-06-04 16:15:00,2.81335,2.81721,2.8119,2.81721,10500000.0
2007-06-04 16:16:00,2.81669,2.81675,2.81242,2.81382,10130000.0
2007-06-04 16:17:00,2.81511,2.81688,2.81253,2.81528,5880000.0
2007-06-04 16:18:00,2.81742,2.81754,2.81132,2.81474,8630000.0
2007-06-04 16:19:00,2.81541,2.81541,2.80798,2.80847,11880000.0
2007-06-04 16:20:00,2.81444,2.81689,2.81415,2.81467,7750000.0
2007-06-04 16:21:00,2.81766,2.81789,2.81299,2.81299,7750000.0
2007-06-04 16:22:00,2.81393,2.81668,2.8138,2.81424,7500000.0
2007-06-04 16:23:00,2.81481,2.81746,2.81212,2.81746,8000000.0
2007-06-04 16:24:00,2.81443,2.81716,2.81035,2.81117,11250000.0
2007-06-04 16:25:00,2.81378,2.81893,2.81153,2.81862,7130000.0
2007-06-04 16:26:00,2.81709,2.81826,2.81378,2.8143,11880000.0
2007-06-04 16:27:00,2.8193,2.8193,2.81429,2.81838,10750000.0
2007-06-04 16:28:00,2.81669,2.81797,2.81162,2.81797,10880000.0
2007-06-04 16:29:00,2.81872,2.81872,2.81221,2.81432,6250000.0
2007-06-04 16:30:00,2.81676,2.81676,2.81067,2.8155,9250000.0
2007-06-04 16:31:00,2.8139,2.81629,2.81243,2.81621,8380000.0
2007-06-04 16:32:00,2.81581,2.81648,2.81088,2.81486,7250000.0
2007-06-04 16:33:00,2.81603,2.81722,2.81012,2.81247,9500000.0
2007-06-04 16:34:00,2.81609,2.81662,2.81102,2.81284,8500000.0
2007-06-04 16:35:00,2.81425,2.81532,2.81224,2.8147,6500000.0
2007-06-04 16:36:00,2.81442,2.81589,2.81011,2.81404,11250000.0
2007-06-04 16:37:00,2.8089,2.81476,2.8089,2.81398,6500000.0
2007-06-04 16:38:00,2.81232,2.81416,2.80821,2.81416,9750000.0
2007-06-04 16:39:00,2.81495,2.81499,2.80898,2.81384,6130000.0
2007-06-04 16:40:00,2.81385,2.81447,2.80922,2.81338,11500000.0
2007-06-04 16:41:00,2.80985,2.81426,2.80968,2.81412,8750000.0
2007-06-04 16:42:00,2.81188,2.81546,2.81081,2.81472,10250000.0
2007-06-04 16:43:00,2.81394,2.81477,2.8103,2.81477,5750000.0
2007-06-04 16:44:00,2.81187,2.814,2.81154,2.81213,9250000.0
2007-06-04 16:45:00,2.81429,2.81429,2.80923,2.81429,7000000.0
2007-06-04 16:46:00,2.81178,2.81464,2.8103,2.81042,12250000.0
2007-06-04 16:47:00,2.81213,2.81338,2.80957,2.81338,6750000.0
2007-06-04 16:48:00,2.81479,2.81479,2.80747,2.81278,6630000.0
2007-06-04 16:49:00,2.81344,2.81352,2.8091,2.81027,6750000.0
2007-06-04 16:50:00,2.81489,2.81495,2.81054,2.81495,7750000.0
2007-06-04 16:51:00,2.81042,2.81532,2.81016,2.81467,5750000.0
2007-06-04 16:52:00,2.80886,2.81559,2.80886,2.81559,6880000.0
2007-06-04 16:53:00,2.8147,2.81475,2.81069,2.811,6750000.0
2007-06-04 16:54:00,2.81269,2.81489,2.80987,2.81143,9630000.0
2007-06-04 16:55:00,2.81401,2.81424,2.80689,2.80689,6750000.0
2007-06-04 16:56:00,2.81427,2.8157,2.81075,2.8157,8750000.0
2007-06-04 16:57:00,2.81237,2.81539,2.81237,2.81449,7010000.0
2007-06-04 16:58:00,2.81367,2.81587,2.81172,2.81546,11750000.0
2007-06-04 16:59:00,2.81496,2.81532,2.80843,2.81524,10010000.0
2007-06-04 17:00:00,2.8161,2.81623,2.80898,2.81329,9000000.0
2007-06-04 17:01:00,2.81259,2.81548,2.80979,2.81248,9000000.0
2007-06-04 17:02:00,2.81493,2.81619,2.81268,2.81268,7000000.0
2007-06-04 17:03:00,2.8151,2.81665,2.81117,2.8141,10380000.0
2007-06-04 17:04:00,2.81675,2.81675,2.81201,2.81477,7250000.0
2007-06-04 17:05:00,2.81502,2.81585,2.8104,2.81487,10380000.0
2007-06-04 17:06:00,2.81545,2.81813,2.81335,2.8155,8880000.0
2007-06-04 17:07:00,2.81732,2.81736,2.8129,2.81626,19130000.0
2007-06-04 17:08:00,2.81369,2.81772,2.81208,2.81208,8380000.0
2007-06-04 17:09:00,2.81897,2.81897,2.81483,2.81598,6000000.0
2007-06-04 17:10:00,2.80828,2.81547,2.80828,2.81191,10250000.0
2007-06-04 17:11:00,2.81675,2.81799,2.81192,2.81799,5250000.0
2007-06-04 17:12:00,2.81477,2.81818,2.81477,2.81818,5500000.0
2007-06-04 17:13:00,2.81822,2.81836,2.81277,2.8146,9000000.0
2007-06-04 17:14:00,2.81491,2.81798,2.81393,2.81768,9130000.0
2007-06-04 17:15:00,2.81714,2.81724,2.81389,2.81627,11000000.0
2007-06-04 17:16:00,2.81709,2.81762,2.81334,2.81664,7130000.0
2007-06-04 17:17:00,2.81689,2.81725,2.81484,2.81484,9500000.0
2007-06-04 17:18:00,2.81802,2.81802,2.81217,2.81343,9630000.0
2007-06-04 17:19:00,2.81476,2.81751,2.81395,2.81598,7880000.0
2007-06-04 17:20:00,2.81359,2.81678,2.81344,2.81645,12630000.0
2007-06-04 17:21:00,2.81741,2.81828,2.81372,2.81684,10630000.0
2007-06-04 17:22:00,2.81509,2.81657,2.81235,2.81637,9000000.0
2007-06-04 17:23:00,2.81289,2.81744,2.81289,2.81687,10130000.0
2007-06-04 17:24:00,2.81406,2.81721,2.81196,2.81294,4880000.0
2007-06-04 17:25:00,2.81582,2.81609,2.81314,2.81579,7640000.0
2007-06-04 17:26:00,2.8148,2.81814,2.8148,2.81666,8380000.0
2007-06-04 17:27:00,2.8157,2.81779,2.81008,2.81637,10250000.0
2007-06-04 17:28:00,2.81512,2.81685,2.81427,2.81628,7000000.0
2007-06-04 17:29:00,2.81648,2.81712,2.81436,2.81436,8500000.0
2007-06-04 17:30:00,2.81745,2.81745,2.81254,2.81516,8500000.0
2007-06-04 17:31:00,2.81655,2.817,2.81277,2.81534,7760000.0
2007-06-04 17:32:00,2.81411,2.81656,2.81203,2.81203,7510000.0
2007-06-04 17:33:00,2.81426,2.81542,2.81257,2.81442,13000000.0
2007-06-04 17:34:00,2.81717,2.81717,2.81154,2.8135,7000000.0
2007-06-04 17:35:00,2.80802,2.8185,2.80802,2.81794,5630000.0
2007-06-04 17:36:00,2.81545,2.81721,2.81289,2.81721,7750000.0
2007-06-04 17:37:00,2.81705,2.81785,2.81136,2.81606,8630000.0
2007-06-04 17:38:00,2.81412,2.81647,2.81132,2.81522,8380000.0
2007-06-04 17:39:00,2.81767,2.81793,2.81367,2.81583,7000000.0
2007-06-04 17:40:00,2.81536,2.81703,2.81262,2.8163,9000000.0
2007-06-04 17:41:00,2.81311,2.81747,2.81311,2.81354,11760000.0
2007-06-04 17:42:00,2.81774,2.81774,2.81353,2.81583,10500000.0
2007-06-04 17:43:00,2.81459,2.81592,2.81301,2.81592,6000000.0
2007-06-04 17:44:00,2.8158,2.81594,2.81094,2.81594,8750000.0
2007-06-04 17:45:00,2.81632,2.81677,2.81029,2.81409,6000000.0
2007-06-04 17:46:00,2.81339,2.81627,2.80928,2.80928,10500000.0
2007-06-04 17:47:00,2.81467,2.81627,2.81147,2.8144,9750000.0
2007-06-04 17:48:00,2.81578,2.81664,2.81025,2.81025,6000000.0
2007-06-04 17:49:00,2.81157,2.81605,2.81108,2.81244,12630000.0
2007-06-04 17:50:00,2.81051,2.81193,2.80808,2.81052,7250000.0
2007-06-04 17:51:00,2.81363,2.81363,2.81078,2.81117,12260000.0
2007-06-04 17:52:00,2.81766,2.81766,2.81185,2.81278,5750000.0
2007-06-04 17:53:00,2.81666,2.81778,2.81018,2.81685,9250000.0
2007-06-04 17:54:00,2.81268,2.81724,2.81268,2.81724,9380000.0
2007-06-04 17:55:00,2.81611,2.81762,2.81449,2.81449,5500000.0
2007-06-04 17:56:00,2.81578,2.8177,2.81296,2.81611,12000000.0
2007-06-04 17:57:00,2.81289,2.81667,2.8092,2.8132,10000000.0
2007-06-04 17:58:00,2.81261,2.81618,2.81261,2.81387,5130000.0
2007-06-04 17:59:00,2.81665,2.81815,2.8111,2.81815,5500000.0
2007-06-04 18:00:00,2.8163,2.8175,2.81221,2.81559,12130000.0
2007-06-04 18:01:00,2.81741,2.81741,2.81388,2.81399,10750000.0
2007-06-04 18:02:00,2.81829,2.81855,2.81243,2.81834,18750000.0
2007-06-04 18:03:00,2.81735,2.81752,2.81294,2.81687,5130000.0
2007-06-04 18:04:00,2.81852,2.81852,2.81449,2.8167,7130000.0
2007-06-04 18:05:00,2.81535,2.81711,2.81452,2.8161,5750000.0
2007-06-04 18:06:00,2.81528,2.81738,2.8133,2.81446,13750000.0
2007-06-04 18:07:00,2.81943,2.81943,2.81465,2.81466,11880000.0
2007-06-04 18:08:00,2.81858,2.81927,2.81416,2.8151,11000000.0
2007-06-04 18:09:00,2.81787,2.81854,2.81498,2.8166,12380000.0
2007-06-04 18:10:00,2.8162,2.8188,2.81442,2.81607,7750000.0
2007-06-04 18:11:00,2.81372,2.8202,2.81372,2.8202,7630000.0
2007-06-04 18:12:00,2.81724,2.82057,2.81724,2.81944,5130000.0
2007-06-04 18:13:00,2.8199,2.8199,2.81233,2.81646,8130000.0
2007-06-04 18:14:00,2.81575,2.81963,2.81575,2.81764,11380000.0
2007-06-04 18:15:00,2.81919,2.81919,2.81137,2.8172,7750000.0
2007-06-04 18:16:00,2.81819,2.82041,2.81507,2.81601,10380000.0
2007-06-04 18:17:00,2.81894,2.81979,2.81254,2.81649,17520000.0
2007-06-04 18:18:00,2.81914,2.81914,2.81303,2.81847,14760000.0
2007-06-04 18:19:00,2.81768,2.8187,2.81363,2.81363,6630000.0
2007-06-04 18:20:00,2.81246,2.81819,2.81246,2.81246,8500000.0
2007-06-04 18:21:00,2.81472,2.81773,2.81386,2.81386,5250000.0
2007-06-04 18:22:00,2.81392,2.81734,2.81112,2.81611,10000000.0
2007-06-04 18:23:00,2.81808,2.81862,2.81444,2.81518,9750000.0
2007-06-04 18:24:00,2.81768,2.81836,2.81166,2.81431,14500000.0
2007-06-04 18:25:00,2.81499,2.81827,2.8141,2.8141,6500000.0
2007-06-04 18:26:00,2.81308,2.81772,2.81211,2.81488,7880000.0
2007-06-04 18:27:00,2.81745,2.81844,2.81134,2.81457,6750000.0
2007-06-04 18:28:00,2.81745,2.81792,2.8122,2.81792,6380000.0
2007-06-04 18:29:00,2.81658,2.81877,2.81318,2.81789,5880000.0
2007-06-04 18:30:00,2.81817,2.81848,2.81215,2.81358,15270000.0
2007-06-04 18:31:00,2.81291,2.81855,2.8113,2.81855,8880000.0
2007-06-04 18:32:00,2.81557,2.81901,2.81242,2.81353,9000000.0
2007-06-04 18:33:00,2.8142,2.81862,2.81111,2.81111,7380000.0
2007-06-04 18:34:00,2.81479,2.81901,2.81431,2.81493,12500000.0
2007-06-04 18:36:00,2.8175,2.81758,2.8129,2.81677,8510000.0
2007-06-04 18:37:00,2.81549,2.81843,2.81497,2.81561,12880000.0
2007-06-04 18:38:00,2.81833,2.81906,2.811,2.81486,10000000.0
2007-06-04 18:39:00,2.8198,2.8198,2.81463,2.81463,5500000.0
2007-06-04 18:40:00,2.81819,2.81992,2.81388,2.81876,5500000.0
2007-06-04 18:41:00,2.8165,2.82071,2.81599,2.81806,7260000.0
2007-06-04 18:42:00,2.81901,2.81911,2.815,2.815,7750000.0
2007-06-04 18:43:00,2.81843,2.81945,2.81311,2.81504,11380000.0
2007-06-04 18:44:00,2.81669,2.81914,2.81353,2.81808,15250000.0
2007-06-04 18:45:00,2.81967,2.81967,2.81165,2.81673,8250000.0
2007-06-04 18:46:00,2.81617,2.81701,2.81336,2.81586,7750000.0
2007-06-04 18:47:00,2.81674,2.8195,2.81341,2.8195,7130000.0
2007-06-04 18:48:00,2.81427,2.81829,2.81111,2.81449,6500000.0
2007-06-04 18:49:00,2.8187,2.81938,2.81773,2.81871,6250000.0
2007-06-04 18:50:00,2.81936,2.81936,2.81605,2.81828,6380000.0
2007-06-04 18:51:00,2.81864,2.81864,2.81498,2.81791,13750000.0
2007-06-04 18:52:00,2.81871,2.81946,2.81409,2.81552,5750000.0
2007-06-04 18:53:00,2.81886,2.81936,2.81692,2.81909,6630000.0
2007-06-04 18:54:00,2.81892,2.81966,2.81511,2.81547,11880000.0
2007-06-04 18:55:00,2.81769,2.8187,2.81414,2.81781,9630000.0
2007-06-04 18:56:00,2.81739,2.81829,2.81227,2.81571,13010000.0
2007-06-04 18:57:00,2.81881,2.81881,2.81326,2.81739,8260000.0
2007-06-04 18:58:00,2.81692,2.81979,2.81509,2.81806,10880000.0
2007-06-04 18:59:00,2.81793,2.81953,2.81515,2.81515,8500000.0
2007-06-04 19:00:00,2.81801,2.81994,2.81379,2.81972,11750000.0
2007-06-04 19:01:00,2.81389,2.81796,2.81284,2.81796,6630000.0
2007-06-04 19:02:00,2.81876,2.81876,2.81054,2.81391,11880000.0
2007-06-04 19:03:00,2.8192,2.81963,2.81536,2.81536,5130000.0
2007-06-04 19:04:00,2.81914,2.81916,2.81656,2.81826,6250000.0
2007-06-04 19:05:00,2.81787,2.81828,2.8142,2.81828,6630000.0
2007-06-04 19:06:00,2.81866,2.81954,2.81357,2.81374,13130000.0
2007-06-04 19:07:00,2.81921,2.81921,2.81174,2.81174,8500000.0
2007-06-04 19:08:00,2.81718,2.81981,2.81543,2.81561,8500000.0
2007-06-04 19:09:00,2.81945,2.81945,2.81738,2.81754,6510000.0
2007-06-04 19:10:00,2.81992,2.82001,2.81337,2.81551,5380000.0
2007-06-04 19:11:00,2.81901,2.81901,2.8136,2.81439,14760000.0
2007-06-04 19:13:00,2.81885,2.82062,2.81509,2.82062,7750000.0
2007-06-04 19:14:00,2.82016,2.82037,2.81656,2.82037,9250000.0
2007-06-04 19:15:00,2.81982,2.81982,2.81301,2.81301,5250000.0
2007-06-04 19:16:00,2.81975,2.81975,2.81501,2.81708,14250000.0
2007-06-04 19:17:00,2.81315,2.8189,2.81313,2.8189,10000000.0
2007-06-04 19:18:00,2.81699,2.81926,2.81233,2.81233,14130000.0
2007-06-04 19:19:00,2.81937,2.81997,2.81233,2.81233,9250000.0
2007-06-04 19:20:00,2.81848,2.8189,2.81329,2.81329,8250000.0
2007-06-04 19:21:00,2.81905,2.81956,2.81365,2.81902,5380000.0
2007-06-04 19:22:00,2.81572,2.81918,2.81482,2.81918,8500000.0
2007-06-04 19:23:00,2.81868,2.82052,2.81693,2.82035,5750000.0
2007-06-04 19:24:00,2.8208,2.8208,2.81385,2.8169,7500000.0
2007-06-04 19:25:00,2.81617,2.81984,2.81617,2.81962,7500000.0
2007-06-04 19:26:00,2.81516,2.82002,2.81516,2.82002,7750000.0
2007-06-04 19:27:00,2.81452,2.81951,2.81452,2.81939,9750000.0
2007-06-04 19:28:00,2.81569,2.81922,2.81262,2.8181,8000000.0
2007-06-04 19:29:00,2.8162,2.81949,2.81553,2.81949,16380000.0
2007-06-04 19:30:00,2.81482,2.81922,2.81482,2.81588,5630000.0
2007-06-04 19:31:00,2.81849,2.81976,2.81543,2.81681,8500000.0
2007-06-04 19:32:00,2.82092,2.82092,2.81515,2.81935,9250000.0
2007-06-04 19:33:00,2.81677,2.81929,2.81273,2.81929,8500000.0
2007-06-04 19:35:00,2.8147,2.82009,2.81323,2.81951,7880000.0
2007-06-04 19:36:00,2.81765,2.81989,2.81621,2.81653,7130000.0
2007-06-04 19:37:00,2.81516,2.81978,2.81484,2.81978,8500000.0
2007-06-04 19:38:00,2.81999,2.82051,2.81839,2.82024,11500000.0
2007-06-04 19:39:00,2.82103,2.82103,2.81717,2.81997,8500000.0
2007-06-04 19:40:00,2.81895,2.82161,2.81832,2.8212,10010000.0
2007-06-04 19:41:00,2.81945,2.81945,2.81536,2.81654,8510000.0
2007-06-04 19:42:00,2.81632,2.81702,2.81618,2.81702,7750000.0
2007-06-04 19:43:00,2.81863,2.82048,2.81863,2.81983,6390000.0
2007-06-04 19:44:00,2.82085,2.82085,2.81496,2.81543,7130000.0
2007-06-04 19:45:00,2.8191,2.8191,2.8129,2.81721,10640000.0
2007-06-04 19:46:00,2.81807,2.81807,2.81427,2.81801,7380000.0
2007-06-04 19:47:00,2.81432,2.81432,2.80987,2.81432,8630000.0
2007-06-04 19:52:00,2.81618,2.81734,2.81561,2.81561,5750000.0
2007-06-04 19:53:00,2.81698,2.81731,2.81307,2.81339,6500000.0
2007-06-04 19:54:00,2.81557,2.81767,2.81233,2.81233,6500000.0
2007-06-04 19:55:00,2.81663,2.81703,2.81399,2.8167,9000000.0
2007-06-04 19:56:00,2.81592,2.81688,2.81325,2.81476,10000000.0
2007-06-04 19:57:00,2.81488,2.81733,2.81306,2.81733,6750000.0
2007-06-04 19:59:00,2.81624,2.8183,2.81492,2.81492,5500000.0
2007-06-04 20:00:00,2.8145,2.81671,2.81392,2.81671,9250000.0
2007-06-04 20:01:00,2.81526,2.81744,2.81119,2.81658,6630000.0
2007-06-04 20:02:00,2.81684,2.81755,2.8129,2.81444,8500000.0
2007-06-04 20:03:00,2.81728,2.81728,2.81432,2.81625,6500000.0
2007-06-04 20:04:00,2.81614,2.81638,2.81315,2.81449,9000000.0
2007-06-04 20:05:00,2.81691,2.81691,2.81354,2.81354,7750000.0
2007-06-04 20:06:00,2.81221,2.81647,2.8113,2.81564,8500000.0
2007-06-04 20:07:00,2.81567,2.81574,2.81276,2.81276,13000000.0
2007-06-04 20:08:00,2.81347,2.81773,2.81347,2.81572,8000000.0
2007-06-04 20:09:00,2.81387,2.81607,2.81205,2.8135,6250000.0
2007-06-04 20:10:00,2.8158,2.8171,2.81514,2.8161,7500000.0
2007-06-04 20:11:00,2.81597,2.81752,2.81338,2.81752,5250000.0
2007-06-04 20:12:00,2.81221,2.81232,2.80878,2.80878,10750000.0
2007-06-04 20:13:00,2.81283,2.8165,2.81283,2.8165,7000000.0
2007-06-04 20:14:00,2.8162,2.81641,2.81261,2.81341,3750000.0
2007-06-04 20:15:00,2.81331,2.81662,2.81155,2.81662,5250000.0
2007-06-04 20:16:00,2.81171,2.81578,2.81164,2.81578,9250000.0
2007-06-04 20:17:00,2.81672,2.81759,2.81313,2.81314,8750000.0
2007-06-04 20:18:00,2.81342,2.81675,2.81342,2.81675,8260000.0
2007-06-04 20:19:00,2.81434,2.81576,2.81343,2.81576,6500000.0
2007-06-04 20:20:00,2.81488,2.81667,2.81222,2.81567,6630000.0
2007-06-04 20:21:00,2.81598,2.81598,2.81084,2.81279,6500000.0
2007-06-04 20:22:00,2.81579,2.81596,2.81269,2.81269,8500000.0
2007-06-04 20:23:00,2.81294,2.81646,2.80943,2.81371,5500000.0
2007-06-04 20:24:00,2.8138,2.81635,2.81322,2.81635,7000000.0
2007-06-04 20:25:00,2.813,2.813,2.81238,2.81238,7750000.0
2007-06-04 20:26:00,2.81596,2.81691,2.81315,2.81691,6750000.0
2007-06-04 20:27:00,2.8135,2.81682,2.81087,2.81489,6000000.0
2007-06-04 20:28:00,2.81345,2.81655,2.81235,2.81423,6000000.0
2007-06-04 20:29:00,2.81637,2.81637,2.8118,2.8158,8250000.0
2007-06-04 20:30:00,2.81333,2.81685,2.81333,2.81393,14380000.0
2007-06-04 20:31:00,2.81481,2.81653,2.80958,2.80958,8750000.0
2007-06-04 20:32:00,2.81444,2.81573,2.80857,2.81159,6500000.0
2007-06-04 20:33:00,2.81354,2.81677,2.81309,2.81677,7130000.0
2007-06-04 20:34:00,2.81517,2.81655,2.81452,2.81655,7250000.0
2007-06-04 20:35:00,2.81671,2.81727,2.81543,2.81671,7250000.0
2007-06-04 20:37:00,2.81231,2.81372,2.80803,2.80803,5000000.0
2007-06-04 20:39:00,2.81508,2.81727,2.81318,2.81318,5250000.0
2007-06-04 20:40:00,2.81702,2.81707,2.81328,2.81652,7000000.0
2007-06-04 20:42:00,2.81436,2.81648,2.81088,2.81088,9750000.0
2007-06-04 20:43:00,2.81667,2.81772,2.81667,2.81732,6000000.0
2007-06-04 20:44:00,2.81436,2.81674,2.81091,2.8164,12000000.0
2007-06-04 20:45:00,2.8137,2.8158,2.81188,2.81298,9250000.0
2007-06-04 20:46:00,2.81333,2.81705,2.81333,2.81665,7250000.0
2007-06-04 20:47:00,2.81611,2.81611,2.81012,2.81051,7500000.0
2007-06-04 20:48:00,2.81434,2.81555,2.81356,2.81387,7500000.0
2007-06-04 20:49:00,2.81536,2.81558,2.81067,2.81292,8000000.0
2007-06-04 20:50:00,2.81351,2.81496,2.80991,2.81188,8250000.0
2007-06-04 20:52:00,2.8161,2.8161,2.80879,2.81386,6500000.0
2007-06-04 20:53:00,2.81585,2.81585,2.81057,2.81482,8000000.0
2007-06-04 20:54:00,2.81381,2.81574,2.81381,2.81574,9000000.0
2007-06-04 20:55:00,2.81481,2.81533,2.8103,2.81261,8000000.0
2007-06-04 20:56:00,2.81518,2.81585,2.8111,2.81556,9500000.0
2007-06-04 20:57:00,2.81518,2.81617,2.8128,2.8128,9000000.0
2007-06-04 20:58:00,2.81511,2.81523,2.81202,2.81523,5500000.0
2007-06-04 20:59:00,2.81661,2.81758,2.81245,2.81663,10750000.0
2007-06-04 21:00:00,2.81392,2.81534,2.81012,2.8108,7750000.0
2007-06-04 21:01:00,2.81373,2.81504,2.81247,2.81247,6750000.0
2007-06-04 21:03:00,2.81172,2.815,2.8084,2.815,6000000.0
2007-06-04 21:04:00,2.81559,2.81612,2.81123,2.81544,8250000.0
2007-06-04 21:06:00,2.81561,2.81562,2.81123,2.81547,5750000.0
2007-06-04 21:08:00,2.81285,2.81493,2.80617,2.80693,8750000.0
2007-06-04 21:09:00,2.81067,2.81067,2.81067,2.81067,750000.0
2007-06-04 21:11:00,2.81491,2.81539,2.81225,2.81497,6130000.0
2007-06-04 21:12:00,2.81348,2.81488,2.80916,2.80916,5250000.0
2007-06-04 21:13:00,2.8106,2.81515,2.81014,2.81515,9260000.0
2007-06-04 21:14:00,2.81443,2.81443,2.811,2.811,3000000.0
2007-06-04 21:15:00,2.81451,2.81477,2.81277,2.81277,5000000.0
2007-06-04 21:16:00,2.8114,2.81439,2.81127,2.81439,4500000.0
2007-06-04 21:17:00,2.81274,2.81506,2.81022,2.81372,10000000.0
2007-06-04 21:18:00,2.8149,2.81574,2.81022,2.81179,9380000.0
2007-06-04 21:19:00,2.81622,2.81622,2.81622,2.81622,1750000.0
2007-06-04 21:20:00,2.81648,2.81648,2.81172,2.81601,7750000.0
2007-06-04 21:22:00,2.81601,2.81688,2.81107,2.81575,9130000.0
2007-06-04 21:23:00,2.80708,2.81052,2.80708,2.80953,5880000.0
2007-06-04 21:24:00,2.81601,2.81622,2.81243,2.81243,6250000.0
2007-06-04 21:25:00,2.81315,2.81458,2.8072,2.81161,6880000.0
2007-06-04 21:27:00,2.81595,2.8168,2.81447,2.8153,7500000.0
2007-06-04 21:28:00,2.80988,2.81437,2.80597,2.81413,20630000.0
2007-06-04 21:30:00,2.81564,2.81564,2.81564,2.81564,750000.0
2007-06-04 21:31:00,2.8126,2.81499,2.81045,2.81261,9630000.0
2007-06-04 21:32:00,2.81566,2.81566,2.8105,2.81185,9630000.0
2007-06-04 21:33:00,2.81618,2.81618,2.81069,2.81069,6130000.0
2007-06-04 21:34:00,2.81435,2.81537,2.81023,2.8131,8250000.0
2007-06-04 21:35:00,2.81348,2.81496,2.81064,2.81236,6500000.0
2007-06-04 21:36:00,2.81602,2.8162,2.81563,2.81593,9130000.0
2007-06-04 21:38:00,2.81524,2.8163,2.81166,2.8163,7880000.0
2007-06-04 21:39:00,2.81344,2.81579,2.80954,2.81169,9250000.0
2007-06-04 21:40:00,2.81508,2.81508,2.81132,2.8117,6750000.0
2007-06-04 21:41:00,2.81594,2.81594,2.81015,2.8155,9250000.0
2007-06-04 21:42:00,2.81551,2.81551,2.81168,2.812,10880000.0
2007-06-04 21:43:00,2.81602,2.81602,2.81418,2.81548,8000000.0
2007-06-04 21:44:00,2.80808,2.81502,2.80808,2.81502,7250000.0
2007-06-04 21:45:00,2.81455,2.81584,2.81113,2.81584,10500000.0
2007-06-04 21:46:00,2.81562,2.81562,2.81116,2.81538,11130000.0
2007-06-04 21:47:00,2.81142,2.81152,2.80928,2.81125,11750000.0
2007-06-04 21:48:00,2.81538,2.81633,2.81255,2.81571,10750000.0
2007-06-04 21:49:00,2.81257,2.81474,2.80993,2.81125,7630000.0
2007-06-04 21:50:00,2.80919,2.81473,2.80919,2.81252,7000000.0
2007-06-04 21:51:00,2.81035,2.81479,2.80975,2.81455,6250000.0
2007-06-04 21:52:00,2.81575,2.81585,2.80964,2.81585,8750000.0
2007-06-04 21:53:00,2.81583,2.81711,2.80882,2.80882,10500000.0
2007-06-04 21:54:00,2.81464,2.81667,2.80932,2.81667,9500000.0
2007-06-04 21:55:00,2.81453,2.81608,2.81213,2.81608,4760000.0
2007-06-04 21:56:00,2.81551,2.81656,2.81271,2.81271,8880000.0
2007-06-04 21:57:00,2.81188,2.81583,2.81188,2.81541,7750000.0
2007-06-04 21:58:00,2.80951,2.81498,2.80951,2.81498,8130000.0
2007-06-04 21:59:00,2.81131,2.81536,2.81048,2.81048,10500000.0
2007-06-04 22:00:00,2.81331,2.81578,2.81324,2.81405,9880000.0
2007-06-04 22:01:00,2.81432,2.81456,2.81275,2.81295,5250000.0
2007-06-04 22:02:00,2.81556,2.81556,2.8114,2.81387,10760000.0
2007-06-04 22:04:00,2.81548,2.81601,2.81288,2.81417,7250000.0
2007-06-04 22:05:00,2.81179,2.814,2.81078,2.81078,5750000.0
2007-06-04 22:06:00,2.81076,2.81563,2.81076,2.81221,10250000.0
2007-06-04 22:07:00,2.81558,2.81558,2.81306,2.81306,3750000.0
2007-06-04 22:08:00,2.81659,2.81659,2.81318,2.81523,5500000.0
2007-06-04 22:09:00,2.81421,2.81547,2.8119,2.81292,5500000.0
2007-06-04 22:10:00,2.81326,2.81601,2.81261,2.81261,5260000.0
2007-06-04 22:11:00,2.81096,2.81554,2.81096,2.81444,5500000.0
2007-06-04 22:12:00,2.81611,2.81611,2.81611,2.81611,750000.0
2007-06-04 22:13:00,2.81642,2.81642,2.81328,2.81641,10000000.0
2007-06-04 22:15:00,2.81089,2.81656,2.81089,2.81621,6000000.0
2007-06-04 22:16:00,2.81241,2.81568,2.80809,2.81568,5250000.0
2007-06-04 22:18:00,2.81498,2.81663,2.81438,2.81604,10750000.0
2007-06-04 22:20:00,2.81453,2.81453,2.80705,2.80705,6750000.0
2007-06-04 22:21:00,2.81622,2.81622,2.8156,2.8162,3000000.0
2007-06-04 22:23:00,2.81629,2.81667,2.8125,2.81622,18000000.0
2007-06-04 22:24:00,2.81051,2.81577,2.81051,2.81577,19750000.0
2007-06-04 22:26:00,2.81638,2.81638,2.81268,2.81493,6500000.0
2007-06-04 22:27:00,2.81366,2.81526,2.81165,2.81498,13750000.0
2007-06-04 22:28:00,2.81534,2.81534,2.81078,2.81297,13500000.0
2007-06-04 22:29:00,2.81378,2.81623,2.81338,2.81432,13250000.0
2007-06-04 22:30:00,2.81345,2.81383,2.80861,2.81026,12750000.0
2007-06-04 22:31:00,2.81123,2.81373,2.80993,2.8125,9000000.0
2007-06-04 22:32:00,2.81406,2.81411,2.81213,2.81284,7500000.0
2007-06-04 22:34:00,2.81097,2.81297,2.81097,2.8113,3630000.0
2007-06-04 22:35:00,2.80857,2.81398,2.80857,2.80947,6000000.0
2007-06-04 22:36:00,2.81286,2.81381,2.81212,2.8127,9000000.0
2007-06-04 22:37:00,2.81392,2.81408,2.8105,2.81212,6260000.0
2007-06-04 22:38:00,2.81459,2.81459,2.81001,2.81063,6500000.0
2007-06-04 22:39:00,2.81241,2.81516,2.81021,2.81021,6380000.0
2007-06-04 22:40:00,2.81126,2.81261,2.80902,2.81239,9250000.0
2007-06-04 22:41:00,2.81149,2.81321,2.81139,2.81152,5630000.0
2007-06-04 22:42:00,2.81117,2.81302,2.81117,2.81302,6000000.0
2007-06-04 22:43:00,2.81289,2.81355,2.80968,2.81334,6010000.0
2007-06-04 22:44:00,2.8112,2.81378,2.8103,2.8103,9130000.0
2007-06-04 22:45:00,2.81194,2.81347,2.80926,2.81112,4380000.0
2007-06-04 22:46:00,2.80834,2.81395,2.80834,2.80877,8500000.0
2007-06-04 22:47:00,2.81441,2.81441,2.80739,2.81118,8380000.0
2007-06-04 22:48:00,2.8123,2.81317,2.8103,2.81286,7750000.0
2007-06-04 22:50:00,2.81087,2.81485,2.80933,2.80933,13630000.0
2007-06-04 22:51:00,2.81006,2.8138,2.81006,2.8138,11000000.0
2007-06-04 22:52:00,2.80976,2.81471,2.80976,2.81471,5880000.0
2007-06-04 22:53:00,2.81356,2.81356,2.81308,2.81308,1500000.0
2007-06-04 22:55:00,2.81158,2.81343,2.81053,2.81168,6500000.0
2007-06-04 22:56:00,2.81212,2.81387,2.8121,2.81273,5750000.0
2007-06-04 22:58:00,2.81403,2.81467,2.8105,2.81286,11750000.0
2007-06-04 22:59:00,2.81025,2.8138,2.80912,2.81255,10250000.0
2007-06-04 23:00:00,2.81283,2.81379,2.81044,2.81044,7000000.0
2007-06-04 23:01:00,2.81199,2.81314,2.81039,2.81314,4250000.0
2007-06-04 23:03:00,2.81289,2.81485,2.81199,2.81485,8500000.0
2007-06-04 23:04:00,2.81309,2.81479,2.81229,2.81479,6250000.0
2007-06-04 23:05:00,2.81283,2.81486,2.81006,2.81486,9380000.0
2007-06-04 23:06:00,2.81454,2.81463,2.81278,2.81363,6750000.0
2007-06-04 23:07:00,2.81182,2.81381,2.8084,2.81212,8250000.0
2007-06-04 23:08:00,2.81297,2.81533,2.80979,2.81533,9010000.0
2007-06-04 23:09:00,2.81375,2.81458,2.81053,2.81433,9260000.0
2007-06-04 23:10:00,2.81058,2.81058,2.80848,2.80848,8000000.0
2007-06-04 23:11:00,2.81214,2.81422,2.81155,2.81243,9880000.0
2007-06-04 23:13:00,2.81305,2.81459,2.81072,2.81259,9500000.0
2007-06-04 23:14:00,2.81407,2.81438,2.81166,2.81438,9750000.0
2007-06-04 23:15:00,2.81134,2.81412,2.81134,2.81191,5750000.0
2007-06-04 23:16:00,2.81404,2.81404,2.81112,2.81131,5130000.0
2007-06-04 23:17:00,2.81516,2.81516,2.81172,2.81289,5750000.0
2007-06-04 23:18:00,2.81206,2.81407,2.81168,2.81251,6750000.0
2007-06-04 23:19:00,2.81468,2.81532,2.81447,2.81532,8750000.0
2007-06-04 23:20:00,2.81037,2.81281,2.81037,2.81073,7130000.0
2007-06-04 23:21:00,2.81387,2.81387,2.81072,2.81101,7130000.0
2007-06-04 23:22:00,2.81293,2.81406,2.81072,2.81406,9500000.0
2007-06-04 23:23:00,2.81216,2.81358,2.80866,2.81081,9630000.0
2007-06-04 23:24:00,2.81285,2.813,2.8108,2.8108,7500000.0
2007-06-04 23:25:00,2.8096,2.81389,2.8096,2.81389,8250000.0
2007-06-04 23:26:00,2.81151,2.81278,2.80927,2.80927,10250000.0
2007-06-04 23:27:00,2.81129,2.81277,2.80782,2.81005,6500000.0
2007-06-04 23:28:00,2.81221,2.81287,2.81113,2.81234,8750000.0
2007-06-04 23:29:00,2.81221,2.81342,2.81059,2.81059,6380000.0
2007-06-04 23:30:00,2.81253,2.81418,2.81131,2.81418,10750000.0
2007-06-04 23:31:00,2.81145,2.81372,2.81088,2.81372,6500000.0
2007-06-04 23:32:00,2.81175,2.81368,2.81175,2.81263,2500000.0
2007-06-04 23:33:00,2.80942,2.81399,2.80942,2.81336,7250000.0
2007-06-04 23:34:00,2.81373,2.81373,2.80802,2.81101,7250000.0
2007-06-04 23:35:00,2.81296,2.81435,2.81139,2.81304,7500000.0
2007-06-04 23:36:00,2.81162,2.81349,2.81036,2.81139,5500000.0
2007-06-04 23:37:00,2.81347,2.81347,2.80901,2.81206,5500000.0
2007-06-04 23:38:00,2.81375,2.81375,2.80993,2.81108,4000000.0
2007-06-04 23:39:00,2.81118,2.81338,2.81098,2.81338,9250000.0
2007-06-04 23:40:00,2.81216,2.81338,2.81069,2.81105,8880000.0
2007-06-04 23:41:00,2.80919,2.81343,2.80919,2.81343,8260000.0
2007-06-04 23:43:00,2.81404,2.81458,2.81048,2.81411,11750000.0
2007-06-04 23:44:00,2.81159,2.81419,2.81022,2.81419,7250000.0
2007-06-04 23:45:00,2.81247,2.81271,2.80956,2.81271,11000000.0
2007-06-04 23:46:00,2.81282,2.81282,2.8085,2.80956,5500000.0
2007-06-04 23:47:00,2.81335,2.81335,2.80921,2.81282,7500000.0
2007-06-04 23:48:00,2.81067,2.81253,2.80752,2.81221,7750000.0
2007-06-04 23:49:00,2.81088,2.81272,2.80925,2.81272,10000000.0
2007-06-04 23:50:00,2.81135,2.8135,2.80942,2.80942,12000000.0
2007-06-04 23:51:00,2.81091,2.81299,2.80753,2.81228,9500000.0
2007-06-04 23:52:00,2.81087,2.81321,2.80764,2.80764,6000000.0
2007-06-04 23:53:00,2.81168,2.81318,2.81168,2.8127,8250000.0
2007-06-04 23:54:00,2.81133,2.81326,2.80756,2.81321,6750000.0
2007-06-04 23:55:00,2.81256,2.81261,2.8112,2.81191,7000000.0
2007-06-04 23:56:00,2.80898,2.81295,2.80815,2.80815,9750000.0
2007-06-04 23:57:00,2.81237,2.81237,2.81237,2.81237,750000.0
2007-06-04 23:58:00,2.81262,2.81407,2.81003,2.81272,7250000.0
2007-06-04 23:59:00,2.8107,2.81431,2.8107,2.81372,9500000.0
2007-06-05 00:00:00,2.81427,2.81427,2.81246,2.81246,5750000.0
2007-06-05 00:01:00,2.81426,2.81426,2.81063,2.81092,6500000.0
2007-06-05 00:02:00,2.8146,2.81563,2.81447,2.81563,8750000.0
2007-06-05 00:04:00,2.81485,2.81485,2.80986,2.81373,6000000.0
2007-06-05 00:05:00,2.81162,2.81449,2.8107,2.81449,11500000.0
2007-06-05 00:06:00,2.80931,2.80932,2.80752,2.80919,8000000.0
2007-06-05 00:07:00,2.81003,2.81434,2.81003,2.81318,6000000.0
2007-06-05 00:08:00,2.81299,2.81299,2.80918,2.80922,5250000.0
2007-06-05 00:09:00,2.81435,2.81448,2.80973,2.81448,5750000.0
2007-06-05 00:10:00,2.81099,2.81423,2.81027,2.813,8250000.0
2007-06-05 00:11:00,2.81101,2.8134,2.8071,2.81272,11500000.0
2007-06-05 00:12:00,2.80905,2.81355,2.80905,2.81144,8750000.0
2007-06-05 00:13:00,2.81205,2.81383,2.80877,2.81247,6250000.0
2007-06-05 00:14:00,2.81225,2.81438,2.80992,2.81438,10500000.0
2007-06-05 00:15:00,2.81266,2.81451,2.81009,2.81258,6000000.0
2007-06-05 00:16:00,2.81155,2.8142,2.80838,2.81383,7500000.0
2007-06-05 00:17:00,2.8119,2.8119,2.81078,2.81078,1500000.0
2007-06-05 00:18:00,2.81325,2.81512,2.8096,2.81159,7750000.0
2007-06-05 00:20:00,2.81389,2.81513,2.81142,2.8145,10500000.0
2007-06-05 00:21:00,2.81272,2.81339,2.80789,2.81082,12130000.0
2007-06-05 00:23:00,2.81014,2.81395,2.80845,2.81033,7000000.0
2007-06-05 00:24:00,2.81236,2.81402,2.80799,2.80959,6250000.0
2007-06-05 00:25:00,2.81265,2.81488,2.80854,2.81206,9380000.0
2007-06-05 00:26:00,2.81304,2.81415,2.81109,2.8123,10000000.0
2007-06-05 00:27:00,2.81214,2.81506,2.80996,2.81506,7500000.0
2007-06-05 00:28:00,2.81164,2.81428,2.809,2.81214,7000000.0
2007-06-05 00:29:00,2.81398,2.8152,2.81242,2.8152,4500000.0
2007-06-05 00:30:00,2.81211,2.81355,2.81024,2.81058,6630000.0
2007-06-05 00:31:00,2.81052,2.81583,2.81052,2.81291,7500000.0
2007-06-05 00:32:00,2.81149,2.8142,2.81121,2.8142,7750000.0
2007-06-05 00:33:00,2.81562,2.81562,2.81203,2.81552,8000000.0
2007-06-05 00:34:00,2.81542,2.81598,2.81218,2.81598,6500000.0
2007-06-05 00:36:00,2.81529,2.81598,2.81183,2.8154,9510000.0
2007-06-05 00:37:00,2.81332,2.81486,2.8089,2.81323,9380000.0
2007-06-05 00:38:00,2.81233,2.81372,2.80853,2.80853,9750000.0
2007-06-05 00:39:00,2.81602,2.81602,2.81213,2.81282,5750000.0
2007-06-05 00:41:00,2.81603,2.81603,2.81213,2.81549,4750000.0
2007-06-05 00:42:00,2.81364,2.81539,2.81074,2.81074,5630000.0
2007-06-05 00:43:00,2.80808,2.81441,2.80808,2.81189,7000000.0
2007-06-05 00:44:00,2.81313,2.81632,2.81313,2.81632,5880000.0
2007-06-05 00:45:00,2.81262,2.81387,2.80928,2.81357,4000000.0
2007-06-05 00:46:00,2.81417,2.8146,2.81026,2.81397,10750000.0
2007-06-05 00:47:00,2.81128,2.81539,2.81128,2.81539,8750000.0
2007-06-05 00:49:00,2.81651,2.81651,2.8096,2.81176,15000000.0
2007-06-05 00:50:00,2.81572,2.81572,2.81213,2.81562,8880000.0
2007-06-05 00:52:00,2.80904,2.81497,2.80904,2.81497,5880000.0
2007-06-05 00:53:00,2.81526,2.8156,2.81448,2.81448,6130000.0
2007-06-05 00:55:00,2.8156,2.8156,2.8156,2.8156,3000000.0
2007-06-05 00:56:00,2.81376,2.81479,2.81304,2.81403,5500000.0
2007-06-05 00:57:00,2.81586,2.81586,2.80863,2.80863,10250000.0
2007-06-05 00:58:00,2.81373,2.81461,2.81185,2.81254,10750000.0
2007-06-05 00:59:00,2.81465,2.81569,2.81167,2.81465,8000000.0
2007-06-05 01:00:00,2.8094,2.81557,2.8094,2.81434,10000000.0
2007-06-05 01:01:00,2.81446,2.81446,2.8081,2.80833,7250000.0
2007-06-05 01:02:00,2.81539,2.81539,2.80975,2.81432,8500000.0
2007-06-05 01:03:00,2.81493,2.81608,2.81478,2.81478,4250000.0
2007-06-05 01:04:00,2.81025,2.81446,2.80828,2.81244,13880000.0
2007-06-05 01:05:00,2.81398,2.81622,2.81243,2.81562,10250000.0
2007-06-05 01:06:00,2.81347,2.81445,2.80862,2.81155,7510000.0
2007-06-05 01:08:00,2.81338,2.81564,2.8116,2.81564,9500000.0
2007-06-05 01:09:00,2.81463,2.81513,2.81083,2.81125,13000000.0
2007-06-05 01:10:00,2.81454,2.81541,2.81219,2.81433,11250000.0
2007-06-05 01:11:00,2.8158,2.8158,2.81316,2.81316,5750000.0
2007-06-05 01:12:00,2.81316,2.8152,2.81244,2.81244,7250000.0
2007-06-05 01:13:00,2.81601,2.81602,2.81503,2.81503,8750000.0
2007-06-05 01:14:00,2.81391,2.81526,2.81251,2.81251,11000000.0
2007-06-05 01:16:00,2.81266,2.81417,2.81266,2.81281,6500000.0
2007-06-05 01:17:00,2.81158,2.81534,2.81129,2.81534,8750000.0
2007-06-05 01:18:00,2.81473,2.81473,2.81053,2.81086,7750000.0
2007-06-05 01:19:00,2.81449,2.81467,2.81188,2.81467,6250000.0
2007-06-05 01:20:00,2.81307,2.81446,2.81105,2.81105,6000000.0
2007-06-05 01:21:00,2.81344,2.81553,2.81142,2.81553,5250000.0
2007-06-05 01:22:00,2.8137,2.81475,2.81206,2.81475,3750000.0
2007-06-05 01:23:00,2.81421,2.81465,2.81182,2.81455,10000000.0
2007-06-05 01:24:00,2.81391,2.81464,2.80968,2.81093,8500000.0
2007-06-05 01:25:00,2.81297,2.81468,2.81066,2.81239,10500000.0
2007-06-05 01:26:00,2.81525,2.81525,2.81063,2.81063,5250000.0
2007-06-05 01:27:00,2.81445,2.81448,2.81115,2.81115,6500000.0
2007-06-05 01:28:00,2.81235,2.81494,2.81222,2.81222,7750000.0
2007-06-05 01:29:00,2.81092,2.81371,2.80851,2.81296,10750000.0
2007-06-05 01:30:00,2.8121,2.81475,2.8121,2.81223,10000000.0
2007-06-05 01:31:00,2.81324,2.81411,2.81022,2.81374,9250000.0
2007-06-05 01:32:00,2.81416,2.81418,2.80764,2.81062,10750000.0
2007-06-05 01:33:00,2.81509,2.81547,2.80953,2.80953,6750000.0
2007-06-05 01:34:00,2.8146,2.81521,2.81253,2.81408,9000000.0
2007-06-05 01:35:00,2.81249,2.81429,2.81249,2.81429,6250000.0
2007-06-05 01:36:00,2.81453,2.81453,2.80859,2.81034,5250000.0
2007-06-05 01:37:00,2.81362,2.8143,2.80851,2.81153,6000000.0
2007-06-05 01:38:00,2.81132,2.81384,2.81132,2.81332,4500000.0
2007-06-05 01:39:00,2.81425,2.81425,2.81061,2.81324,9750000.0
2007-06-05 01:40:00,2.81134,2.81386,2.81134,2.81338,3750000.0
2007-06-05 01:41:00,2.81385,2.81411,2.80892,2.81107,6000000.0
2007-06-05 01:42:00,2.81401,2.81431,2.81111,2.81402,6250000.0
2007-06-05 01:43:00,2.81407,2.81407,2.81005,2.81176,4500000.0
2007-06-05 01:44:00,2.81396,2.8144,2.8097,2.81208,8750000.0
2007-06-05 01:45:00,2.81333,2.8142,2.81229,2.81334,8750000.0
2007-06-05 01:46:00,2.81227,2.81494,2.81227,2.81494,3750000.0
2007-06-05 01:47:00,2.81264,2.81399,2.81102,2.81161,11000000.0
2007-06-05 01:48:00,2.81011,2.81566,2.80961,2.81469,7750000.0
2007-06-05 01:49:00,2.81389,2.81413,2.81043,2.81249,9000000.0
2007-06-05 01:50:00,2.81238,2.81424,2.81189,2.81388,6000000.0
2007-06-05 01:51:00,2.81188,2.8154,2.81188,2.8154,8250000.0
2007-06-05 01:53:00,2.81353,2.81598,2.81353,2.81437,6000000.0
2007-06-05 01:54:00,2.81541,2.81598,2.81358,2.81583,8250000.0
2007-06-05 01:56:00,2.8123,2.81413,2.80979,2.80979,6250000.0
2007-06-05 01:57:00,2.81222,2.81408,2.81209,2.81342,8500000.0
2007-06-05 01:58:00,2.81289,2.81289,2.80903,2.80916,8750000.0
2007-06-05 02:00:00,2.81209,2.81348,2.8101,2.81115,6500000.0
2007-06-05 02:01:00,2.8108,2.81455,2.8108,2.81183,10500000.0
2007-06-05 02:02:00,2.81476,2.81482,2.81182,2.81301,7250000.0
2007-06-05 02:03:00,2.81153,2.81346,2.8111,2.81346,6630000.0
2007-06-05 02:04:00,2.81441,2.81441,2.80654,2.81112,9000000.0
2007-06-05 02:05:00,2.81375,2.81545,2.81165,2.8135,6890000.0
2007-06-05 02:06:00,2.81403,2.81492,2.81184,2.81184,6750000.0
2007-06-05 02:07:00,2.81133,2.81488,2.81133,2.81488,5750000.0
2007-06-05 02:08:00,2.81218,2.81491,2.80804,2.81447,5750000.0
2007-06-05 02:09:00,2.8119,2.81481,2.81077,2.81481,6500000.0
2007-06-05 02:10:00,2.81003,2.81623,2.81003,2.81623,7000000.0
2007-06-05 02:11:00,2.81327,2.81327,2.80802,2.80802,7250000.0
2007-06-05 02:12:00,2.80697,2.81485,2.80697,2.81429,5760000.0
2007-06-05 02:13:00,2.81483,2.81483,2.8104,2.8104,5630000.0
2007-06-05 02:14:00,2.81481,2.81528,2.80934,2.81065,9000000.0
2007-06-05 02:15:00,2.81494,2.81494,2.81097,2.8121,5130000.0
2007-06-05 02:16:00,2.81044,2.81539,2.81044,2.81539,5750000.0
2007-06-05 02:17:00,2.80776,2.81381,2.80776,2.81381,6750000.0
2007-06-05 02:18:00,2.80885,2.81306,2.80751,2.81306,6630000.0
2007-06-05 02:19:00,2.81436,2.81475,2.81114,2.81356,6750000.0
2007-06-05 02:20:00,2.81187,2.81402,2.80901,2.81398,5500000.0
2007-06-05 02:21:00,2.81005,2.81367,2.80807,2.80807,6250000.0
2007-06-05 02:22:00,2.81337,2.81354,2.81203,2.81328,5500000.0
2007-06-05 02:23:00,2.8116,2.81412,2.80952,2.81412,8000000.0
2007-06-05 02:24:00,2.80555,2.81218,2.80555,2.81033,6500000.0
2007-06-05 02:25:00,2.81157,2.81407,2.80776,2.81363,8000000.0
2007-06-05 02:26:00,2.8134,2.81341,2.80902,2.81328,8500000.0
2007-06-05 02:27:00,2.8129,2.81427,2.81034,2.81209,8250000.0
2007-06-05 02:28:00,2.81201,2.81228,2.80838,2.81111,7250000.0
2007-06-05 02:29:00,2.81197,2.81379,2.80836,2.81104,8250000.0
2007-06-05 02:30:00,2.81241,2.81466,2.81053,2.81385,6380000.0
2007-06-05 02:31:00,2.81188,2.81349,2.80993,2.80993,5500000.0
2007-06-05 02:32:00,2.81172,2.81372,2.80938,2.81128,5750000.0
2007-06-05 02:33:00,2.80963,2.81403,2.80963,2.81284,7500000.0
2007-06-05 02:34:00,2.81167,2.81547,2.81012,2.8129,8000000.0
2007-06-05 02:35:00,2.81129,2.81459,2.80827,2.81459,7750000.0
2007-06-05 02:36:00,2.81214,2.81376,2.80905,2.81054,8000000.0
2007-06-05 02:37:00,2.8135,2.81435,2.80601,2.81435,8760000.0
2007-06-05 02:38:00,2.81162,2.81288,2.8083,2.80994,6630000.0
2007-06-05 02:39:00,2.81221,2.81445,2.81066,2.81445,8250000.0
2007-06-05 02:40:00,2.81198,2.81333,2.80875,2.81305,7500000.0
2007-06-05 02:41:00,2.81116,2.81365,2.80924,2.81326,7750000.0
2007-06-05 02:42:00,2.81087,2.81354,2.81002,2.81027,6250000.0
2007-06-05 02:43:00,2.80944,2.81311,2.80944,2.81293,5750000.0
2007-06-05 02:44:00,2.81365,2.81421,2.81009,2.81307,6250000.0
2007-06-05 02:45:00,2.81462,2.81462,2.80943,2.80943,5500000.0
2007-06-05 02:46:00,2.81222,2.81319,2.80918,2.81026,8880000.0
2007-06-05 02:47:00,2.81288,2.81288,2.80885,2.81169,9130000.0
2007-06-05 02:48:00,2.81284,2.8139,2.80874,2.8139,8880000.0
2007-06-05 02:49:00,2.81334,2.8134,2.8103,2.8103,5250000.0
2007-06-05 02:50:00,2.80956,2.81308,2.80956,2.81013,8500000.0
2007-06-05 02:51:00,2.81175,2.81234,2.80829,2.8109,8130000.0
2007-06-05 02:52:00,2.81022,2.81257,2.81022,2.812,8000000.0
2007-06-05 02:54:00,2.8097,2.81193,2.80822,2.81193,5750000.0
2007-06-05 02:55:00,2.81207,2.81333,2.81002,2.81127,7500000.0
2007-06-05 02:57:00,2.8098,2.81333,2.80913,2.80993,13010000.0
2007-06-05 02:58:00,2.81282,2.81282,2.81118,2.81207,5500000.0
2007-06-05 02:59:00,2.81222,2.81366,2.80954,2.81366,5500000.0
2007-06-05 03:00:00,2.8106,2.8124,2.80754,2.8124,5500000.0
2007-06-05 03:01:00,2.80994,2.81292,2.80983,2.81275,9380000.0
2007-06-05 03:02:00,2.81186,2.81324,2.81069,2.81324,6750000.0
2007-06-05 03:03:00,2.80958,2.8133,2.80958,2.8133,6250000.0
2007-06-05 03:04:00,2.80673,2.80972,2.80673,2.80972,1500000.0
2007-06-05 03:05:00,2.81432,2.81434,2.80873,2.81409,9380000.0
2007-06-05 03:07:00,2.81348,2.81348,2.80913,2.8092,8250000.0
2007-06-05 03:08:00,2.81244,2.81305,2.80698,2.81246,7000000.0
2007-06-05 03:09:00,2.81295,2.8136,2.81044,2.81297,8500000.0
2007-06-05 03:10:00,2.81415,2.81425,2.81238,2.81238,5630000.0
2007-06-05 03:11:00,2.81069,2.81365,2.809,2.81354,7750000.0
2007-06-05 03:12:00,2.81145,2.81321,2.80746,2.81142,5750000.0
2007-06-05 03:13:00,2.81083,2.81492,2.81073,2.81247,11250000.0
2007-06-05 03:14:00,2.81231,2.81421,2.81052,2.81381,6250000.0
2007-06-05 03:15:00,2.81432,2.81488,2.8106,2.81488,7000000.0
2007-06-05 03:16:00,2.81337,2.81337,2.80811,2.8115,6000000.0
2007-06-05 03:17:00,2.81198,2.81268,2.80967,2.8112,13000000.0
2007-06-05 03:18:00,2.81282,2.81461,2.81006,2.81049,5500000.0
2007-06-05 03:19:00,2.81437,2.81437,2.81218,2.81228,6500000.0
2007-06-05 03:20:00,2.81092,2.81312,2.80881,2.81312,10750000.0
2007-06-05 03:21:00,2.81225,2.81384,2.81002,2.8138,6250000.0
2007-06-05 03:22:00,2.81406,2.81406,2.8081,2.80972,5250000.0
2007-06-05 03:23:00,2.814,2.81456,2.81223,2.81401,9250000.0
2007-06-05 03:24:00,2.8107,2.81382,2.80917,2.81172,6500000.0
2007-06-05 03:25:00,2.81312,2.81341,2.80906,2.81333,8000000.0
2007-06-05 03:26:00,2.80984,2.81361,2.80984,2.81134,6500000.0
2007-06-05 03:27:00,2.81352,2.81398,2.81035,2.81113,9750000.0
2007-06-05 03:28:00,2.81206,2.81354,2.81206,2.81327,7500000.0
2007-06-05 03:29:00,2.81031,2.81428,2.80974,2.81428,9250000.0
2007-06-05 03:30:00,2.81065,2.8144,2.81065,2.81226,7500000.0
2007-06-05 03:31:00,2.81252,2.81347,2.81015,2.81345,9000000.0
2007-06-05 03:32:00,2.81454,2.81454,2.81081,2.81365,6500000.0
2007-06-05 03:33:00,2.81315,2.81453,2.80897,2.81382,6000000.0
2007-06-05 03:34:00,2.81209,2.8139,2.81209,2.81321,5880000.0
2007-06-05 03:35:00,2.81062,2.81472,2.80867,2.81472,8500000.0
2007-06-05 03:36:00,2.81337,2.81369,2.80791,2.81104,9250000.0
2007-06-05 03:37:00,2.81397,2.814,2.81184,2.81267,6250000.0
2007-06-05 03:38:00,2.81388,2.81388,2.80746,2.81317,8630000.0
2007-06-05 03:39:00,2.81246,2.81348,2.81004,2.81058,9750000.0
2007-06-05 03:40:00,2.81166,2.8136,2.81085,2.81085,7750000.0
2007-06-05 03:41:00,2.81145,2.81358,2.80769,2.81358,8000000.0
2007-06-05 03:42:00,2.81275,2.81454,2.81067,2.81173,8500000.0
2007-06-05 03:43:00,2.81159,2.81345,2.81159,2.81212,8000000.0
2007-06-05 03:44:00,2.81308,2.81308,2.81083,2.81083,3750000.0
2007-06-05 03:45:00,2.81164,2.81387,2.81141,2.81307,9250000.0
2007-06-05 03:46:00,2.81301,2.81334,2.81188,2.81314,7750000.0
2007-06-05 03:47:00,2.81353,2.81408,2.80822,2.81101,8250000.0
2007-06-05 03:48:00,2.81133,2.81133,2.81133,2.81133,1000000.0
2007-06-05 03:49:00,2.80613,2.80997,2.80613,2.80851,5750000.0
2007-06-05 03:50:00,2.81033,2.81305,2.81033,2.81082,10000000.0
2007-06-05 03:51:00,2.81305,2.81446,2.81094,2.81446,8000000.0
2007-06-05 03:52:00,2.81408,2.81408,2.81091,2.81135,5000000.0
2007-06-05 03:53:00,2.80974,2.81378,2.80915,2.81287,8750000.0
2007-06-05 03:54:00,2.81227,2.81265,2.81113,2.81113,6500000.0
2007-06-05 03:55:00,2.81332,2.81394,2.81016,2.81335,6500000.0
2007-06-05 03:56:00,2.81418,2.81418,2.81009,2.81402,7250000.0
2007-06-05 03:57:00,2.812,2.81375,2.81059,2.81059,5500000.0
2007-06-05 03:58:00,2.81431,2.81431,2.80953,2.81101,6750000.0
2007-06-05 03:59:00,2.81343,2.81343,2.80905,2.80905,6500000.0
2007-06-05 04:01:00,2.81276,2.81333,2.80928,2.81179,8000000.0
2007-06-05 04:02:00,2.81376,2.81376,2.81143,2.81333,7380000.0
2007-06-05 04:03:00,2.81209,2.81288,2.80782,2.8106,11260000.0
2007-06-05 04:04:00,2.8126,2.81266,2.80803,2.81091,6510000.0
2007-06-05 04:05:00,2.81358,2.81358,2.80784,2.81258,8130000.0
2007-06-05 04:06:00,2.81345,2.81345,2.81088,2.81171,5500000.0
2007-06-05 04:07:00,2.8128,2.81315,2.8075,2.81315,9130000.0
2007-06-05 04:08:00,2.81177,2.81312,2.80835,2.80835,8750000.0
2007-06-05 04:09:00,2.81095,2.81245,2.80961,2.81081,10000000.0
2007-06-05 04:10:00,2.8093,2.8093,2.80915,2.80915,1750000.0
2007-06-05 04:11:00,2.81361,2.81361,2.81031,2.81068,9750000.0
2007-06-05 04:12:00,2.81278,2.81347,2.8124,2.81344,7500000.0
2007-06-05 04:13:00,2.81176,2.81307,2.80963,2.81307,7750000.0
2007-06-05 04:14:00,2.80937,2.81272,2.80937,2.81016,11000000.0
2007-06-05 04:15:00,2.81289,2.8135,2.8103,2.8103,7500000.0
2007-06-05 04:17:00,2.81331,2.81331,2.8072,2.81245,6250000.0
2007-06-05 04:18:00,2.81173,2.8125,2.80941,2.80941,8000000.0
2007-06-05 04:19:00,2.81302,2.81349,2.81119,2.81349,7500000.0
2007-06-05 04:20:00,2.8134,2.8134,2.80943,2.81191,5250000.0
2007-06-05 04:21:00,2.8123,2.81273,2.80698,2.81054,6250000.0
2007-06-05 04:22:00,2.81445,2.81445,2.81207,2.81323,7750000.0
2007-06-05 04:23:00,2.81169,2.81373,2.80893,2.81373,8880000.0
2007-06-05 04:24:00,2.81068,2.8128,2.8075,2.81209,7000000.0
2007-06-05 04:25:00,2.81132,2.81325,2.80841,2.81325,9130000.0
2007-06-05 04:26:00,2.81355,2.81355,2.8088,2.81334,6500000.0
2007-06-05 04:27:00,2.81311,2.81423,2.81135,2.81135,7500000.0
2007-06-05 04:28:00,2.81093,2.81458,2.81,2.81282,8000000.0
2007-06-05 04:30:00,2.81283,2.81283,2.80593,2.80676,8130000.0
2007-06-05 04:31:00,2.81453,2.81453,2.81163,2.81396,5130000.0
2007-06-05 04:33:00,2.8143,2.81472,2.8143,2.81434,6250000.0
2007-06-05 04:35:00,2.81327,2.81327,2.80912,2.80912,5880000.0
2007-06-05 04:36:00,2.81129,2.81326,2.80911,2.81326,5500000.0
2007-06-05 04:37:00,2.81125,2.81217,2.80607,2.80607,5750000.0
2007-06-05 04:38:00,2.81085,2.81275,2.8096,2.8096,8750000.0
2007-06-05 04:39:00,2.81303,2.81382,2.80987,2.81172,7880000.0
2007-06-05 04:41:00,2.81342,2.81342,2.80862,2.8128,7000000.0
2007-06-05 04:42:00,2.8105,2.81257,2.80575,2.81256,6130000.0
2007-06-05 04:43:00,2.8101,2.81255,2.8101,2.81021,7000000.0
2007-06-05 04:44:00,2.81164,2.81304,2.81164,2.81282,7250000.0
2007-06-05 04:45:00,2.80832,2.80867,2.80703,2.80733,10000000.0
2007-06-05 04:46:00,2.81192,2.81402,2.81192,2.81362,7250000.0
2007-06-05 04:47:00,2.80967,2.8125,2.80736,2.81226,11000000.0
2007-06-05 04:48:00,2.81095,2.81207,2.80676,2.81207,11500000.0
2007-06-05 04:49:00,2.81331,2.81331,2.80723,2.8108,5750000.0
2007-06-05 04:51:00,2.81291,2.81297,2.81107,2.81297,8000000.0
2007-06-05 04:52:00,2.80981,2.81303,2.80794,2.81146,6380000.0
2007-06-05 04:53:00,2.81295,2.81295,2.80873,2.80969,7250000.0
2007-06-05 04:54:00,2.81303,2.81392,2.81182,2.81308,14000000.0
2007-06-05 04:55:00,2.80666,2.80762,2.80548,2.80548,6250000.0
2007-06-05 04:56:00,2.81297,2.81297,2.80808,2.81185,10130000.0
2007-06-05 04:57:00,2.81339,2.81368,2.81123,2.81312,7500000.0
2007-06-05 04:58:00,2.81179,2.8121,2.80957,2.81008,7380000.0
2007-06-05 04:59:00,2.81337,2.81382,2.81022,2.81345,10130000.0
2007-06-05 05:00:00,2.81293,2.81293,2.80904,2.80919,4880000.0
2007-06-05 05:01:00,2.81275,2.81332,2.81172,2.81332,8500000.0
2007-06-05 05:02:00,2.81114,2.81286,2.8076,2.81269,10250000.0
2007-06-05 05:03:00,2.8123,2.81314,2.80951,2.80991,9000000.0
2007-06-05 05:04:00,2.81291,2.81328,2.81103,2.81289,7500000.0
2007-06-05 05:05:00,2.81309,2.81339,2.80998,2.81339,11000000.0
2007-06-05 05:06:00,2.80969,2.81308,2.80969,2.81298,7500000.0
2007-06-05 05:07:00,2.81163,2.81226,2.80745,2.81226,9500000.0
2007-06-05 05:08:00,2.81242,2.81252,2.80852,2.81207,8260000.0
2007-06-05 05:09:00,2.81009,2.81333,2.80907,2.81236,9630000.0
2007-06-05 05:10:00,2.80996,2.81346,2.80523,2.81346,7010000.0
2007-06-05 05:11:00,2.81243,2.81243,2.81066,2.8108,7000000.0
2007-06-05 05:12:00,2.81401,2.81411,2.81212,2.81373,7130000.0
2007-06-05 05:13:00,2.81422,2.81422,2.81045,2.8141,6880000.0
2007-06-05 05:15:00,2.81402,2.81404,2.81187,2.81327,9250000.0
2007-06-05 05:16:00,2.80833,2.81305,2.80833,2.81305,4500000.0
2007-06-05 05:18:00,2.81353,2.81409,2.8101,2.81378,7880000.0
2007-06-05 05:20:00,2.81047,2.8126,2.81031,2.81058,9000000.0
2007-06-05 05:21:00,2.80826,2.8132,2.80826,2.80984,6500000.0
2007-06-05 05:22:00,2.81313,2.81313,2.80855,2.81108,8500000.0
2007-06-05 05:23:00,2.8128,2.8128,2.80753,2.81076,6130000.0
2007-06-05 05:24:00,2.81192,2.81192,2.81192,2.81192,1000000.0
2007-06-05 05:26:00,2.81259,2.81259,2.80698,2.81115,6260000.0
2007-06-05 05:27:00,2.81337,2.81337,2.80925,2.81297,9130000.0
2007-06-05 05:28:00,2.81185,2.81209,2.80882,2.81191,10380000.0
2007-06-05 05:29:00,2.81018,2.81262,2.80643,2.81175,16260000.0
2007-06-05 05:31:00,2.81196,2.81316,2.80794,2.81234,10390000.0
2007-06-05 05:32:00,2.81092,2.81245,2.80993,2.81216,4500000.0
2007-06-05 05:34:00,2.81236,2.81352,2.81157,2.81322,6250000.0
2007-06-05 05:35:00,2.81244,2.81244,2.81075,2.81075,2250000.0
2007-06-05 05:36:00,2.81224,2.81285,2.81224,2.81285,1500000.0
2007-06-05 05:37:00,2.81208,2.81208,2.80885,2.81167,7760000.0
2007-06-05 05:39:00,2.81191,2.81238,2.80967,2.81238,9250000.0
2007-06-05 05:40:00,2.81197,2.81232,2.80897,2.81118,5500000.0
2007-06-05 05:42:00,2.809,2.81122,2.80433,2.81122,10000000.0
2007-06-05 05:43:00,2.80896,2.8133,2.80843,2.81318,7130000.0
2007-06-05 05:44:00,2.80786,2.81283,2.80783,2.81283,8010000.0
2007-06-05 05:45:00,2.8113,2.81247,2.80633,2.81192,7750000.0
2007-06-05 05:47:00,2.8115,2.81324,2.80872,2.81324,7630000.0
2007-06-05 05:48:00,2.80875,2.81275,2.80875,2.8122,9630000.0
2007-06-05 05:49:00,2.8107,2.81385,2.8107,2.81385,6250000.0
2007-06-05 05:50:00,2.81278,2.81297,2.81153,2.81293,8250000.0
2007-06-05 05:51:00,2.81038,2.81281,2.81036,2.81036,5130000.0
2007-06-05 05:52:00,2.81192,2.81304,2.80635,2.80989,9250000.0
2007-06-05 05:53:00,2.8093,2.81193,2.80647,2.80647,8500000.0
2007-06-05 05:54:00,2.8118,2.8118,2.80602,2.81099,5500000.0
2007-06-05 05:55:00,2.80911,2.81261,2.80911,2.80938,6500000.0
2007-06-05 05:56:00,2.8105,2.81166,2.80524,2.80984,9010000.0
2007-06-05 05:57:00,2.81076,2.81123,2.80709,2.80771,4500000.0
2007-06-05 05:58:00,2.81158,2.81158,2.80822,2.81122,6000000.0
2007-06-05 05:59:00,2.81066,2.81131,2.80909,2.8113,4880000.0
2007-06-05 06:00:00,2.81206,2.81224,2.80974,2.80974,4000000.0
2007-06-05 06:01:00,2.81118,2.81272,2.8092,2.80922,6130000.0
2007-06-05 06:02:00,2.80821,2.80842,2.80465,2.80798,6750000.0
2007-06-05 06:03:00,2.81078,2.81226,2.8102,2.81214,8750000.0
2007-06-05 06:04:00,2.81044,2.81221,2.80957,2.81198,5250000.0
2007-06-05 06:05:00,2.81157,2.81166,2.80803,2.81166,7250000.0
2007-06-05 06:06:00,2.81094,2.81235,2.80997,2.81223,10630000.0
2007-06-05 06:07:00,2.81118,2.8118,2.80789,2.8118,7750000.0
2007-06-05 06:08:00,2.81072,2.81165,2.80913,2.80975,5380000.0
2007-06-05 06:09:00,2.81106,2.81264,2.81023,2.81023,7500000.0
2007-06-05 06:10:00,2.81264,2.81264,2.80927,2.81142,7250000.0
2007-06-05 06:11:00,2.80791,2.81188,2.80791,2.81188,6250000.0
2007-06-05 06:12:00,2.81061,2.81135,2.80728,2.80986,6500000.0
2007-06-05 06:13:00,2.81169,2.812,2.80994,2.81191,5380000.0
2007-06-05 06:14:00,2.81097,2.8127,2.80789,2.80998,9000000.0
2007-06-05 06:15:00,2.81277,2.81365,2.81111,2.81288,8500000.0
2007-06-05 06:16:00,2.81107,2.81259,2.80993,2.81221,5500000.0
2007-06-05 06:17:00,2.81113,2.81209,2.80834,2.81073,8250000.0
2007-06-05 06:18:00,2.81187,2.81403,2.80797,2.80797,6880000.0
2007-06-05 06:19:00,2.81109,2.81165,2.80794,2.80923,8130000.0
2007-06-05 06:20:00,2.81258,2.81258,2.80937,2.80986,6380000.0
2007-06-05 06:21:00,2.81076,2.81199,2.80924,2.8117,9130000.0
2007-06-05 06:22:00,2.81199,2.81235,2.80872,2.81139,6000000.0
2007-06-05 06:23:00,2.8107,2.81218,2.80809,2.81187,12250000.0
2007-06-05 06:24:00,2.8118,2.8118,2.80843,2.81035,5510000.0
2007-06-05 06:25:00,2.81289,2.81289,2.80699,2.81057,6250000.0
2007-06-05 06:26:00,2.80838,2.81259,2.80795,2.81222,5500000.0
2007-06-05 06:27:00,2.80748,2.8126,2.80748,2.80992,7250000.0
2007-06-05 06:28:00,2.8087,2.81069,2.8087,2.81069,6000000.0
2007-06-05 06:29:00,2.8114,2.81247,2.81109,2.81159,5750000.0
2007-06-05 06:30:00,2.81017,2.81122,2.80957,2.81038,7380000.0
2007-06-05 06:32:00,2.80958,2.81182,2.80958,2.81073,9750000.0
2007-06-05 06:33:00,2.80769,2.81116,2.8074,2.80829,9380000.0
2007-06-05 06:34:00,2.81264,2.81264,2.8066,2.80894,9250000.0
2007-06-05 06:35:00,2.81131,2.81165,2.80727,2.80727,8880000.0
2007-06-05 06:36:00,2.81152,2.8116,2.81033,2.81131,5750000.0
2007-06-05 06:37:00,2.81039,2.81249,2.80647,2.81042,7250000.0
2007-06-05 06:38:00,2.81392,2.81392,2.80888,2.81218,10500000.0
2007-06-05 06:39:00,2.81249,2.81314,2.81017,2.81017,5500000.0
2007-06-05 06:40:00,2.81222,2.81241,2.8077,2.80985,8250000.0
2007-06-05 06:41:00,2.81263,2.81335,2.81058,2.81198,8380000.0
2007-06-05 06:42:00,2.81117,2.81347,2.8105,2.81245,7880000.0
2007-06-05 06:43:00,2.80877,2.81276,2.80877,2.81211,6500000.0
2007-06-05 06:44:00,2.80541,2.81142,2.80541,2.81119,6000000.0
2007-06-05 06:46:00,2.80803,2.81336,2.80803,2.81336,10500000.0
2007-06-05 06:47:00,2.81236,2.81388,2.80833,2.81288,8380000.0
2007-06-05 06:48:00,2.81104,2.81314,2.80762,2.81314,6380000.0
2007-06-05 06:49:00,2.81102,2.81403,2.80981,2.81283,5500000.0
2007-06-05 06:50:00,2.81325,2.81362,2.80896,2.81121,13260000.0
2007-06-05 06:51:00,2.80854,2.81289,2.80759,2.80906,11250000.0
2007-06-05 06:52:00,2.81067,2.81247,2.81067,2.81247,4000000.0
2007-06-05 06:53:00,2.80949,2.81333,2.80949,2.81333,6250000.0
2007-06-05 06:54:00,2.81038,2.81345,2.80866,2.81185,20020000.0
2007-06-05 06:56:00,2.81143,2.81275,2.80835,2.8095,6000000.0
2007-06-05 06:57:00,2.80742,2.81257,2.80663,2.81221,8750000.0
2007-06-05 06:58:00,2.80703,2.80977,2.80373,2.80924,10000000.0
2007-06-05 06:59:00,2.81227,2.81267,2.81058,2.81267,7000000.0
2007-06-05 07:00:00,2.81232,2.81277,2.80673,2.81229,9750000.0
2007-06-05 07:02:00,2.80649,2.81383,2.80649,2.81045,6000000.0
2007-06-05 07:03:00,2.80878,2.80878,2.80643,2.80832,7000000.0
2007-06-05 07:04:00,2.81226,2.81411,2.80938,2.81107,9000000.0
2007-06-05 07:05:00,2.81253,2.81253,2.80973,2.81247,9250000.0
2007-06-05 07:06:00,2.81076,2.8142,2.8099,2.81361,8500000.0
2007-06-05 07:07:00,2.81041,2.81374,2.8053,2.81214,10000000.0
2007-06-05 07:08:00,2.81004,2.81334,2.80815,2.81334,8000000.0
2007-06-05 07:09:00,2.8122,2.81421,2.81032,2.81032,11130000.0
2007-06-05 07:10:00,2.81221,2.81242,2.80942,2.81207,8250000.0
2007-06-05 07:11:00,2.81179,2.81202,2.80902,2.81181,6750000.0
2007-06-05 07:12:00,2.81115,2.81322,2.81115,2.81316,6750000.0
2007-06-05 07:13:00,2.81093,2.81348,2.80644,2.80644,8250000.0
2007-06-05 07:14:00,2.80867,2.81412,2.80867,2.81412,8500000.0
2007-06-05 07:15:00,2.81349,2.81349,2.80836,2.8122,6000000.0
2007-06-05 07:16:00,2.81153,2.81293,2.81054,2.81054,7500000.0
2007-06-05 07:17:00,2.8099,2.81394,2.80963,2.81382,10500000.0
2007-06-05 07:18:00,2.80993,2.81249,2.80914,2.81207,7630000.0
2007-06-05 07:19:00,2.81368,2.81368,2.80804,2.81071,5630000.0
2007-06-05 07:20:00,2.81163,2.81274,2.80923,2.81075,10250000.0
2007-06-05 07:21:00,2.81082,2.81311,2.80895,2.81004,9750000.0
2007-06-05 07:22:00,2.81178,2.81242,2.80754,2.81087,8500000.0
2007-06-05 07:23:00,2.8114,2.81326,2.80955,2.81239,13750000.0
2007-06-05 07:25:00,2.81474,2.81474,2.80887,2.81043,5500000.0
2007-06-05 07:26:00,2.81118,2.81237,2.81118,2.81237,1750000.0
2007-06-05 07:27:00,2.81204,2.81404,2.80992,2.80992,9000000.0
2007-06-05 07:28:00,2.81181,2.81559,2.81004,2.81194,9750000.0
2007-06-05 07:29:00,2.81427,2.81465,2.8122,2.81465,8250000.0
2007-06-05 07:31:00,2.81353,2.81368,2.81108,2.81321,18250000.0
2007-06-05 07:32:00,2.81574,2.81574,2.8091,2.81313,9130000.0
2007-06-05 07:33:00,2.81269,2.81506,2.80842,2.80914,8630000.0
2007-06-05 07:34:00,2.81383,2.81696,2.8118,2.8156,10630000.0
2007-06-05 07:35:00,2.81371,2.81544,2.81206,2.81336,6750000.0
2007-06-05 07:36:00,2.81434,2.81434,2.8117,2.81377,5500000.0
2007-06-05 07:37:00,2.81457,2.81457,2.81457,2.81457,750000.0
2007-06-05 07:38:00,2.80765,2.81515,2.80765,2.81356,9750000.0
2007-06-05 07:39:00,2.80889,2.81489,2.80889,2.81489,5500000.0
2007-06-05 07:40:00,2.81483,2.81648,2.81249,2.81636,7750000.0
2007-06-05 07:41:00,2.81262,2.81601,2.80976,2.8114,10750000.0
2007-06-05 07:42:00,2.81358,2.81689,2.81294,2.81474,5500000.0
2007-06-05 07:44:00,2.80706,2.81469,2.80706,2.81469,6250000.0
2007-06-05 07:45:00,2.80797,2.81512,2.80797,2.81512,7000000.0
2007-06-05 07:46:00,2.81112,2.81633,2.8107,2.81556,9630000.0
2007-06-05 07:47:00,2.81638,2.81642,2.81232,2.81495,9380000.0
2007-06-05 07:48:00,2.81656,2.81661,2.81485,2.81633,8880000.0
2007-06-05 07:49:00,2.81586,2.81586,2.80566,2.81442,9000000.0
2007-06-05 07:50:00,2.81359,2.81557,2.80905,2.81557,10000000.0
2007-06-05 07:51:00,2.81448,2.81491,2.81198,2.81198,8750000.0
2007-06-05 07:52:00,2.81524,2.81524,2.8101,2.81407,7630000.0
2007-06-05 07:53:00,2.81405,2.81544,2.81065,2.81449,11500000.0
2007-06-05 07:54:00,2.81375,2.8161,2.81264,2.81279,6500000.0
2007-06-05 07:55:00,2.8121,2.81611,2.8121,2.81559,9130000.0
2007-06-05 07:56:00,2.8149,2.81648,2.81342,2.81648,6500000.0
2007-06-05 07:57:00,2.81416,2.81586,2.80815,2.81586,9000000.0
2007-06-05 07:58:00,2.81401,2.81757,2.81215,2.81288,9380000.0
2007-06-05 07:59:00,2.81741,2.81746,2.81228,2.81572,8250000.0
2007-06-05 08:00:00,2.81403,2.81746,2.80814,2.81746,7500000.0
2007-06-05 08:01:00,2.81331,2.81664,2.81184,2.81309,7630000.0
2007-06-05 08:02:00,2.81641,2.81651,2.81171,2.81651,8750000.0
2007-06-05 08:03:00,2.81729,2.81749,2.81429,2.81749,13500000.0
2007-06-05 08:04:00,2.81761,2.81761,2.80909,2.81665,8750000.0
2007-06-05 08:05:00,2.81434,2.81661,2.81342,2.81661,11500000.0
2007-06-05 08:06:00,2.81429,2.81687,2.81062,2.81687,7000000.0
2007-06-05 08:07:00,2.81231,2.81631,2.81025,2.81604,6750000.0
2007-06-05 08:08:00,2.81229,2.81672,2.81058,2.81604,11000000.0
2007-06-05 08:09:00,2.81304,2.81505,2.81227,2.81444,6750000.0
2007-06-05 08:10:00,2.81624,2.81643,2.81188,2.81643,14500000.0
2007-06-05 08:11:00,2.81571,2.81636,2.80968,2.81494,8500000.0
2007-06-05 08:12:00,2.81365,2.81502,2.81158,2.81502,6380000.0
2007-06-05 08:13:00,2.81476,2.81603,2.81118,2.81401,16630000.0
2007-06-05 08:14:00,2.81482,2.81553,2.80902,2.81392,6250000.0
2007-06-05 08:15:00,2.81412,2.81744,2.81239,2.81367,8750000.0
2007-06-05 08:16:00,2.81544,2.81656,2.8101,2.81613,11130000.0
2007-06-05 08:17:00,2.81335,2.81622,2.81215,2.81215,8250000.0
2007-06-05 08:18:00,2.80931,2.81678,2.80931,2.8124,9880000.0
2007-06-05 08:19:00,2.81395,2.81395,2.81134,2.81302,7000000.0
2007-06-05 08:21:00,2.81468,2.81658,2.81201,2.81511,9250000.0
2007-06-05 08:22:00,2.81629,2.81782,2.81409,2.81571,10130000.0
2007-06-05 08:23:00,2.81717,2.81724,2.80864,2.81679,10500000.0
2007-06-05 08:24:00,2.81174,2.81445,2.81128,2.81413,7000000.0
2007-06-05 08:25:00,2.81275,2.81547,2.80966,2.81547,7750000.0
2007-06-05 08:26:00,2.80946,2.81638,2.80946,2.81638,7500000.0
2007-06-05 08:27:00,2.81503,2.81509,2.8107,2.81366,8000000.0
2007-06-05 08:28:00,2.80876,2.81369,2.8056,2.80776,9750000.0
2007-06-05 08:29:00,2.8105,2.81338,2.81033,2.81321,6880000.0
2007-06-05 08:30:00,2.81088,2.81492,2.81088,2.81312,8750000.0
2007-06-05 08:31:00,2.81295,2.81381,2.81121,2.81121,10500000.0
2007-06-05 08:32:00,2.81305,2.81365,2.80979,2.81203,6000000.0
2007-06-05 08:33:00,2.81321,2.8144,2.80875,2.81193,9500000.0
2007-06-05 08:34:00,2.81291,2.81357,2.80955,2.80955,6750000.0
2007-06-05 08:35:00,2.8123,2.81319,2.81017,2.81103,6500000.0
2007-06-05 08:36:00,2.81194,2.81418,2.81001,2.81001,6250000.0
2007-06-05 08:37:00,2.81368,2.81368,2.80941,2.80941,14130000.0
2007-06-05 08:38:00,2.81161,2.81353,2.8102,2.81314,6250000.0
2007-06-05 08:39:00,2.81338,2.81338,2.80923,2.81003,6130000.0
2007-06-05 08:40:00,2.81333,2.81382,2.81042,2.81326,7750000.0
2007-06-05 08:41:00,2.80735,2.81296,2.80735,2.81186,11250000.0
2007-06-05 08:42:00,2.81066,2.81303,2.80776,2.81303,5500000.0
2007-06-05 08:43:00,2.81371,2.81431,2.80988,2.81386,7000000.0
2007-06-05 08:44:00,2.8127,2.81394,2.80778,2.81363,5750000.0
2007-06-05 08:45:00,2.81393,2.81419,2.81042,2.81301,8250000.0
2007-06-05 08:46:00,2.81187,2.81419,2.81187,2.81237,10750000.0
2007-06-05 08:47:00,2.81189,2.81292,2.80713,2.80847,9000000.0
2007-06-05 08:48:00,2.81478,2.81478,2.80656,2.8075,7000000.0
2007-06-05 08:49:00,2.81413,2.81413,2.80945,2.80965,11000000.0
2007-06-05 08:50:00,2.8122,2.8144,2.80882,2.8144,7750000.0
2007-06-05 08:51:00,2.81221,2.81394,2.80959,2.80991,5880000.0
2007-06-05 08:52:00,2.8097,2.81377,2.80858,2.81352,6130000.0
2007-06-05 08:53:00,2.81095,2.81388,2.81002,2.81275,8880000.0
2007-06-05 08:54:00,2.81396,2.81402,2.80754,2.81208,11500000.0
2007-06-05 08:55:00,2.81205,2.81287,2.80845,2.81287,11000000.0
2007-06-05 08:56:00,2.81149,2.81364,2.80866,2.80866,8000000.0
2007-06-05 08:57:00,2.81306,2.81409,2.8109,2.81351,5500000.0
2007-06-05 08:58:00,2.81426,2.81441,2.81129,2.81283,9500000.0
2007-06-05 08:59:00,2.81229,2.81405,2.81009,2.81062,7750000.0
2007-06-05 09:00:00,2.81228,2.81335,2.8095,2.81299,7500000.0
2007-06-05 09:01:00,2.81115,2.81327,2.80934,2.81327,9260000.0
2007-06-05 09:02:00,2.81047,2.81405,2.80878,2.80947,12760000.0
2007-06-05 09:03:00,2.8134,2.8134,2.81075,2.81185,7500000.0
2007-06-05 09:04:00,2.8129,2.81399,2.80832,2.81399,5500000.0
2007-06-05 09:05:00,2.80992,2.81334,2.80905,2.81132,7000000.0
2007-06-05 09:06:00,2.81484,2.81484,2.81059,2.81237,8000000.0
2007-06-05 09:07:00,2.81517,2.81517,2.81153,2.81188,10250000.0
2007-06-05 09:08:00,2.80954,2.81627,2.80954,2.81603,9250000.0
2007-06-05 09:09:00,2.81386,2.81618,2.81289,2.81618,5750000.0
2007-06-05 09:10:00,2.81346,2.81462,2.80805,2.80879,11750000.0
2007-06-05 09:11:00,2.81521,2.81521,2.8104,2.81438,9130000.0
2007-06-05 09:12:00,2.81584,2.81584,2.81269,2.81333,5630000.0
2007-06-05 09:13:00,2.81386,2.81458,2.8101,2.81199,5250000.0
2007-06-05 09:14:00,2.81336,2.81626,2.81168,2.8149,6500000.0
2007-06-05 09:15:00,2.81437,2.81568,2.81105,2.81568,10250000.0
2007-06-05 09:16:00,2.81337,2.81473,2.81043,2.81279,7500000.0
2007-06-05 09:17:00,2.81509,2.81509,2.80669,2.81446,10000000.0
2007-06-05 09:18:00,2.81578,2.81578,2.8094,2.81443,9500000.0
2007-06-05 09:19:00,2.80888,2.81458,2.80888,2.81218,6500000.0
2007-06-05 09:20:00,2.81384,2.81508,2.80898,2.8128,10380000.0
2007-06-05 09:21:00,2.81293,2.81361,2.80874,2.81178,13380000.0
2007-06-05 09:22:00,2.81204,2.81272,2.80834,2.80834,14500000.0
2007-06-05 09:23:00,2.81142,2.81278,2.81012,2.81278,6250000.0
2007-06-05 09:24:00,2.81407,2.81418,2.80757,2.81248,14260000.0
2007-06-05 09:25:00,2.81097,2.81292,2.80905,2.8108,13380000.0
2007-06-05 09:26:00,2.81081,2.81238,2.80654,2.80654,8000000.0
2007-06-05 09:27:00,2.80913,2.81181,2.80653,2.80925,8880000.0
2007-06-05 09:28:00,2.8119,2.81246,2.80823,2.81246,12630000.0
2007-06-05 09:29:00,2.8109,2.81175,2.80745,2.81159,16630000.0
2007-06-05 09:30:00,2.81067,2.81193,2.80641,2.8094,7130000.0
2007-06-05 09:31:00,2.81078,2.8118,2.80818,2.80869,7630000.0
2007-06-05 09:32:00,2.81017,2.81163,2.80856,2.80919,6500000.0
2007-06-05 09:33:00,2.81082,2.81259,2.80961,2.81074,6250000.0
2007-06-05 09:34:00,2.80716,2.81085,2.80457,2.81085,7000000.0
2007-06-05 09:35:00,2.81118,2.81118,2.80557,2.80972,7250000.0
2007-06-05 09:36:00,2.80393,2.8126,2.80393,2.8104,12000000.0
2007-06-05 09:37:00,2.80825,2.81291,2.80825,2.80898,6000000.0
2007-06-05 09:38:00,2.81097,2.81175,2.80674,2.81083,11130000.0
2007-06-05 09:39:00,2.81031,2.81114,2.80617,2.80907,8380000.0
2007-06-05 09:40:00,2.81106,2.81347,2.80677,2.812,13000000.0
2007-06-05 09:41:00,2.8082,2.8096,2.80772,2.8096,5750000.0
2007-06-05 09:42:00,2.81143,2.81161,2.8037,2.80929,10000000.0
2007-06-05 09:43:00,2.80998,2.81093,2.80602,2.80958,6380000.0
2007-06-05 09:44:00,2.81089,2.81089,2.8064,2.80952,5500000.0
2007-06-05 09:45:00,2.80669,2.81146,2.80287,2.81146,11000000.0
2007-06-05 09:46:00,2.80914,2.81246,2.80666,2.81246,6880000.0
2007-06-05 09:47:00,2.80912,2.81153,2.80823,2.80915,5500000.0
2007-06-05 09:48:00,2.81007,2.81271,2.80781,2.81271,8250000.0
2007-06-05 09:49:00,2.81013,2.81175,2.80889,2.81175,8250000.0
2007-06-05 09:50:00,2.80886,2.80953,2.80666,2.80833,6500000.0
2007-06-05 09:51:00,2.80988,2.81132,2.80691,2.81132,8500000.0
2007-06-05 09:52:00,2.8096,2.81276,2.80679,2.81276,9500000.0
2007-06-05 09:53:00,2.81132,2.81194,2.80909,2.81157,6750000.0
2007-06-05 09:54:00,2.81164,2.81164,2.80797,2.80988,10750000.0
2007-06-05 09:55:00,2.8091,2.81119,2.80512,2.80793,5750000.0
2007-06-05 09:56:00,2.80703,2.81117,2.80703,2.81108,11630000.0
2007-06-05 09:57:00,2.81116,2.81129,2.80751,2.81093,16500000.0
2007-06-05 09:58:00,2.80911,2.81042,2.8038,2.81042,9000000.0
2007-06-05 09:59:00,2.80495,2.81074,2.80495,2.80974,12500000.0
2007-06-05 10:00:00,2.81015,2.81182,2.80822,2.8083,9000000.0
2007-06-05 10:01:00,2.81002,2.81055,2.80728,2.80922,9750000.0
2007-06-05 10:02:00,2.80969,2.81228,2.80505,2.81226,9250000.0
2007-06-05 10:03:00,2.8075,2.81239,2.8053,2.8076,13750000.0
2007-06-05 10:04:00,2.81057,2.81142,2.80695,2.80738,9000000.0
2007-06-05 10:05:00,2.80923,2.81065,2.80063,2.80906,12010000.0
2007-06-05 10:06:00,2.81025,2.81244,2.80911,2.81222,7130000.0
2007-06-05 10:07:00,2.81095,2.8125,2.80813,2.81086,10000000.0
2007-06-05 10:08:00,2.81046,2.81143,2.80587,2.80587,8750000.0
2007-06-05 10:09:00,2.80748,2.81223,2.80748,2.80965,12630000.0
2007-06-05 10:10:00,2.8117,2.8127,2.80784,2.81225,7000000.0
2007-06-05 10:11:00,2.80605,2.81116,2.80605,2.8084,11130000.0
2007-06-05 10:12:00,2.80966,2.81126,2.80504,2.81126,7750000.0
2007-06-05 10:13:00,2.81017,2.81161,2.8064,2.80795,7630000.0
2007-06-05 10:14:00,2.8109,2.81133,2.80782,2.81094,9630000.0
2007-06-05 10:15:00,2.81156,2.81246,2.80746,2.80881,12000000.0
2007-06-05 10:16:00,2.81301,2.81301,2.81078,2.81212,5750000.0
2007-06-05 10:17:00,2.81248,2.8149,2.81106,2.81412,7250000.0
2007-06-05 10:18:00,2.80985,2.81123,2.80745,2.8091,6750000.0
2007-06-05 10:19:00,2.81135,2.81212,2.80831,2.81212,5250000.0
2007-06-05 10:20:00,2.81257,2.8127,2.80849,2.8098,7500000.0
2007-06-05 10:21:00,2.81272,2.8136,2.80888,2.81023,11250000.0
2007-06-05 10:22:00,2.81155,2.81155,2.80864,2.80954,9000000.0
2007-06-05 10:23:00,2.81332,2.81332,2.8093,2.81155,6000000.0
2007-06-05 10:24:00,2.80906,2.81084,2.80664,2.80981,8000000.0
2007-06-05 10:26:00,2.80894,2.81153,2.80763,2.8089,6000000.0
2007-06-05 10:27:00,2.81154,2.81224,2.8064,2.81204,9250000.0
2007-06-05 10:28:00,2.81029,2.8153,2.81029,2.81319,9250000.0
2007-06-05 10:29:00,2.81214,2.81291,2.81031,2.81291,6750000.0
2007-06-05 10:30:00,2.80683,2.81311,2.80596,2.80817,8380000.0
2007-06-05 10:31:00,2.80707,2.81269,2.80707,2.80912,7500000.0
2007-06-05 10:32:00,2.81339,2.81363,2.80826,2.80994,8500000.0
2007-06-05 10:33:00,2.8141,2.8141,2.80894,2.81337,11000000.0
2007-06-05 10:34:00,2.8129,2.81313,2.80592,2.81191,10380000.0
2007-06-05 10:35:00,2.80861,2.81217,2.80856,2.80925,11000000.0
2007-06-05 10:36:00,2.81356,2.81356,2.80544,2.81075,8630000.0
2007-06-05 10:37:00,2.8111,2.81217,2.80916,2.80916,14020000.0
2007-06-05 10:38:00,2.81264,2.81264,2.80808,2.81212,7140000.0
2007-06-05 10:39:00,2.81265,2.81278,2.80983,2.81091,5500000.0
2007-06-05 10:40:00,2.81144,2.81233,2.80653,2.80653,11260000.0
2007-06-05 10:41:00,2.80903,2.81273,2.80864,2.80864,5750000.0
2007-06-05 10:42:00,2.80914,2.81179,2.80771,2.80771,8380000.0
2007-06-05 10:43:00,2.81294,2.81294,2.80728,2.81022,8500000.0
2007-06-05 10:44:00,2.81147,2.81211,2.80542,2.80976,7880000.0
2007-06-05 10:45:00,2.81128,2.81212,2.80789,2.81203,7000000.0
2007-06-05 10:46:00,2.81206,2.81206,2.80812,2.81113,10130000.0
2007-06-05 10:47:00,2.81214,2.81249,2.8068,2.81149,9380000.0
2007-06-05 10:48:00,2.81125,2.8125,2.80939,2.8114,5500000.0
2007-06-05 10:49:00,2.81168,2.81168,2.80412,2.80751,10380000.0
2007-06-05 10:50:00,2.80954,2.81251,2.80954,2.8098,8880000.0
2007-06-05 10:51:00,2.81215,2.81416,2.80857,2.81292,8750000.0
2007-06-05 10:52:00,2.81329,2.81434,2.8126,2.81388,6380000.0
2007-06-05 10:53:00,2.81506,2.81506,2.81256,2.81256,5250000.0
2007-06-05 10:54:00,2.8122,2.81385,2.80903,2.81385,6500000.0
2007-06-05 10:55:00,2.81131,2.81321,2.80912,2.81321,12380000.0
2007-06-05 10:56:00,2.8077,2.81331,2.80718,2.80718,11750000.0
2007-06-05 10:57:00,2.81295,2.81295,2.80696,2.81089,9630000.0
2007-06-05 10:58:00,2.81236,2.81236,2.80831,2.81234,11000000.0
2007-06-05 10:59:00,2.81286,2.81286,2.8092,2.8128,6000000.0
2007-06-05 11:00:00,2.81222,2.8128,2.80942,2.81254,12500000.0
2007-06-05 11:01:00,2.81353,2.81353,2.80558,2.81081,11130000.0
2007-06-05 11:02:00,2.81007,2.81308,2.81007,2.81308,7130000.0
2007-06-05 11:03:00,2.81294,2.81347,2.80859,2.81319,9750000.0
2007-06-05 11:04:00,2.80883,2.81253,2.80695,2.81052,6250000.0
2007-06-05 11:05:00,2.8129,2.8129,2.80727,2.80727,7380000.0
2007-06-05 11:06:00,2.8091,2.8135,2.80801,2.81289,13010000.0
2007-06-05 11:07:00,2.81237,2.81301,2.80999,2.81228,8000000.0
2007-06-05 11:08:00,2.80521,2.81098,2.80521,2.80826,6260000.0
2007-06-05 11:09:00,2.81306,2.81394,2.80716,2.80781,6500000.0
2007-06-05 11:10:00,2.81271,2.81411,2.80883,2.80883,10500000.0
2007-06-05 11:11:00,2.81032,2.81224,2.80738,2.81008,5630000.0
2007-06-05 11:12:00,2.8102,2.81421,2.8102,2.81283,12250000.0
2007-06-05 11:13:00,2.81333,2.81429,2.80897,2.8127,9750000.0
2007-06-05 11:14:00,2.8142,2.8142,2.80989,2.81194,10500000.0
2007-06-05 11:15:00,2.81343,2.81465,2.81201,2.81309,8500000.0
2007-06-05 11:17:00,2.81232,2.81423,2.81169,2.8128,6250000.0
2007-06-05 11:18:00,2.81088,2.8139,2.81088,2.81313,7250000.0
2007-06-05 11:19:00,2.81413,2.81426,2.80946,2.80946,9630000.0
2007-06-05 11:20:00,2.81078,2.81384,2.80807,2.81274,6880000.0
2007-06-05 11:21:00,2.81115,2.81516,2.80844,2.8098,9630000.0
2007-06-05 11:22:00,2.81311,2.81424,2.81144,2.81424,5500000.0
2007-06-05 11:23:00,2.81371,2.81433,2.80633,2.80963,10250000.0
2007-06-05 11:24:00,2.81053,2.81389,2.80778,2.81018,14000000.0
2007-06-05 11:25:00,2.8138,2.81428,2.80745,2.81,12250000.0
2007-06-05 11:26:00,2.81403,2.81403,2.80993,2.81314,10500000.0
2007-06-05 11:27:00,2.80881,2.81311,2.80881,2.81239,9000000.0
2007-06-05 11:28:00,2.81256,2.81402,2.81044,2.81279,6630000.0
2007-06-05 11:29:00,2.81286,2.81418,2.80978,2.81303,7250000.0
2007-06-05 11:30:00,2.81411,2.81411,2.80972,2.81166,6880000.0
2007-06-05 11:31:00,2.81267,2.81274,2.81002,2.81273,7500000.0
2007-06-05 11:32:00,2.81412,2.81412,2.80666,2.81005,9000000.0
2007-06-05 11:33:00,2.81368,2.81368,2.80989,2.81,10500000.0
2007-06-05 11:34:00,2.80817,2.81205,2.80695,2.80973,7000000.0
2007-06-05 11:35:00,2.81297,2.81384,2.81063,2.81384,5250000.0
2007-06-05 11:36:00,2.8131,2.81313,2.80925,2.81274,5500000.0
2007-06-05 11:37:00,2.81397,2.81452,2.80947,2.8125,10500000.0
2007-06-05 11:38:00,2.81111,2.81182,2.80882,2.80907,7000000.0
2007-06-05 11:39:00,2.81374,2.81422,2.81036,2.81036,15500000.0
2007-06-05 11:40:00,2.81122,2.81341,2.80845,2.81246,6750000.0
2007-06-05 11:41:00,2.80974,2.81245,2.80741,2.81243,8000000.0
2007-06-05 11:42:00,2.81254,2.81254,2.80774,2.80894,13250000.0
2007-06-05 11:43:00,2.81073,2.81147,2.80882,2.81147,9750000.0
2007-06-05 11:44:00,2.81425,2.81512,2.81127,2.8124,6000000.0
2007-06-05 11:45:00,2.81493,2.81584,2.81099,2.81298,16250000.0
2007-06-05 11:46:00,2.81485,2.81605,2.81174,2.81568,10250000.0
2007-06-05 11:47:00,2.81694,2.81694,2.81181,2.81529,9250000.0
2007-06-05 11:48:00,2.81471,2.81809,2.81366,2.81745,7380000.0
2007-06-05 11:49:00,2.81612,2.81801,2.81197,2.81801,9250000.0
2007-06-05 11:50:00,2.81657,2.8177,2.81166,2.81542,12500000.0
2007-06-05 11:51:00,2.81418,2.819,2.81212,2.81624,16250000.0
2007-06-05 11:52:00,2.81824,2.8185,2.81272,2.8185,11880000.0
2007-06-05 11:53:00,2.81488,2.81869,2.81327,2.81747,6380000.0
2007-06-05 11:54:00,2.81801,2.81863,2.81548,2.81548,8000000.0
2007-06-05 11:55:00,2.81503,2.81878,2.81503,2.81842,9130000.0
2007-06-05 11:56:00,2.81849,2.81907,2.81458,2.81462,7380000.0
2007-06-05 11:57:00,2.81717,2.81859,2.81369,2.81647,17380000.0
2007-06-05 11:58:00,2.81732,2.81762,2.8138,2.81575,7750000.0
2007-06-05 11:59:00,2.81796,2.81806,2.81444,2.81806,8500000.0
2007-06-05 12:00:00,2.81681,2.8178,2.81315,2.81351,9500000.0
2007-06-05 12:01:00,2.81373,2.81808,2.81373,2.81796,7500000.0
2007-06-05 12:02:00,2.81771,2.81799,2.8123,2.81665,9380000.0
2007-06-05 12:03:00,2.81718,2.81718,2.81311,2.81524,8500000.0
2007-06-05 12:04:00,2.8148,2.81567,2.80938,2.81467,7750000.0
2007-06-05 12:05:00,2.81549,2.81684,2.81159,2.8159,6000000.0
2007-06-05 12:06:00,2.81785,2.81785,2.80952,2.81238,9250000.0
2007-06-05 12:07:00,2.8162,2.81659,2.81351,2.81653,6250000.0
2007-06-05 12:08:00,2.81519,2.81519,2.81137,2.8131,9130000.0
2007-06-05 12:09:00,2.81575,2.81575,2.8111,2.81457,10000000.0
2007-06-05 12:10:00,2.8172,2.8172,2.80837,2.81203,12750000.0
2007-06-05 12:11:00,2.81044,2.81599,2.81044,2.81415,9500000.0
2007-06-05 12:12:00,2.81567,2.81658,2.80945,2.81052,9750000.0
2007-06-05 12:13:00,2.81146,2.81785,2.81146,2.81785,7750000.0
2007-06-05 12:14:00,2.81488,2.81543,2.81005,2.81537,10250000.0
2007-06-05 12:15:00,2.81422,2.81653,2.81223,2.81223,6880000.0
2007-06-05 12:16:00,2.81153,2.81691,2.81153,2.81418,11380000.0
2007-06-05 12:17:00,2.81199,2.81672,2.81096,2.8139,8250000.0
2007-06-05 12:18:00,2.81637,2.81637,2.81072,2.81072,7250000.0
2007-06-05 12:19:00,2.81547,2.81646,2.8125,2.81359,9750000.0
2007-06-05 12:20:00,2.8131,2.81378,2.80759,2.81341,7750000.0
2007-06-05 12:21:00,2.81252,2.81513,2.81142,2.81288,9750000.0
2007-06-05 12:22:00,2.81204,2.81585,2.80927,2.81569,9750000.0
2007-06-05 12:23:00,2.81524,2.8165,2.81155,2.8165,8250000.0
2007-06-05 12:24:00,2.81376,2.81599,2.81195,2.81275,11500000.0
2007-06-05 12:25:00,2.81143,2.81536,2.81143,2.81462,6250000.0
2007-06-05 12:26:00,2.81494,2.81608,2.80999,2.8148,17500000.0
2007-06-05 12:27:00,2.81088,2.81637,2.81047,2.81637,7630000.0
2007-06-05 12:28:00,2.81453,2.8154,2.81088,2.81117,9250000.0
2007-06-05 12:29:00,2.81369,2.81596,2.81193,2.81338,8630000.0
2007-06-05 12:30:00,2.81416,2.81499,2.8103,2.81227,8130000.0
2007-06-05 12:31:00,2.81588,2.81643,2.81267,2.81568,7880000.0
2007-06-05 12:32:00,2.81632,2.81679,2.80937,2.81458,7750000.0
2007-06-05 12:33:00,2.81549,2.81626,2.81212,2.81557,5880000.0
2007-06-05 12:34:00,2.81609,2.81609,2.81057,2.81533,8750000.0
2007-06-05 12:35:00,2.81569,2.81569,2.8092,2.81108,6500000.0
2007-06-05 12:36:00,2.8159,2.81604,2.81037,2.81528,9000000.0
2007-06-05 12:37:00,2.81508,2.81648,2.80723,2.81648,14130000.0
2007-06-05 12:38:00,2.81246,2.81613,2.81246,2.81562,9750000.0
2007-06-05 12:39:00,2.81358,2.8159,2.81197,2.81207,13880000.0
2007-06-05 12:40:00,2.81627,2.81644,2.81294,2.81294,6250000.0
2007-06-05 12:41:00,2.81772,2.81772,2.80961,2.81505,8000000.0
2007-06-05 12:42:00,2.81552,2.81552,2.81214,2.81214,8000000.0
2007-06-05 12:43:00,2.80999,2.81629,2.80999,2.81629,13000000.0
2007-06-05 12:44:00,2.8131,2.81684,2.81087,2.81348,7000000.0
2007-06-05 12:45:00,2.81591,2.81627,2.81092,2.81552,12500000.0
2007-06-05 12:46:00,2.8146,2.81669,2.8146,2.81589,10250000.0
2007-06-05 12:47:00,2.81418,2.81611,2.8121,2.8121,7130000.0
2007-06-05 12:48:00,2.81583,2.81686,2.81091,2.81477,10500000.0
2007-06-05 12:49:00,2.81217,2.81592,2.8115,2.81432,7380000.0
2007-06-05 12:50:00,2.81618,2.81637,2.8111,2.8111,17500000.0
2007-06-05 12:51:00,2.81173,2.81643,2.8108,2.81314,9250000.0
2007-06-05 12:52:00,2.81578,2.81832,2.81353,2.81672,7750000.0
2007-06-05 12:53:00,2.81034,2.81711,2.81034,2.81548,8500000.0
2007-06-05 12:54:00,2.81588,2.81617,2.81165,2.81292,4000000.0
2007-06-05 12:55:00,2.81404,2.81629,2.81142,2.81423,11630000.0
2007-06-05 12:56:00,2.81402,2.81645,2.80853,2.81457,13500000.0
2007-06-05 12:57:00,2.8093,2.81545,2.8093,2.81507,8750000.0
2007-06-05 12:58:00,2.81437,2.815,2.80997,2.81431,5630000.0
2007-06-05 12:59:00,2.81447,2.81578,2.81155,2.81416,12500000.0
2007-06-05 13:00:00,2.81565,2.81611,2.81036,2.81087,8000000.0
2007-06-05 13:01:00,2.81382,2.81584,2.80867,2.81229,11130000.0
2007-06-05 13:02:00,2.80895,2.81513,2.8067,2.81399,8750000.0
2007-06-05 13:03:00,2.81008,2.81499,2.81008,2.81422,12500000.0
2007-06-05 13:04:00,2.81098,2.81547,2.81015,2.81448,7250000.0
2007-06-05 13:05:00,2.81023,2.81488,2.81023,2.81344,11250000.0
2007-06-05 13:06:00,2.81091,2.81677,2.81091,2.8125,7750000.0
2007-06-05 13:07:00,2.81501,2.81501,2.80794,2.81124,10000000.0
2007-06-05 13:08:00,2.81455,2.81455,2.81054,2.81071,7750000.0
2007-06-05 13:09:00,2.81518,2.81522,2.8121,2.81369,7750000.0
2007-06-05 13:10:00,2.81594,2.81594,2.81219,2.81483,12250000.0
2007-06-05 13:11:00,2.81536,2.81725,2.81268,2.81479,8380000.0
2007-06-05 13:12:00,2.81144,2.81535,2.81134,2.8115,8250000.0
2007-06-05 13:13:00,2.81149,2.81443,2.81021,2.81096,8000000.0
2007-06-05 13:14:00,2.80933,2.81495,2.80933,2.81033,7380000.0
2007-06-05 13:15:00,2.81054,2.81412,2.80965,2.81412,7750000.0
2007-06-05 13:16:00,2.81393,2.81411,2.8083,2.81153,7750000.0
2007-06-05 13:17:00,2.81484,2.81595,2.81157,2.81207,10500000.0
2007-06-05 13:18:00,2.80848,2.81043,2.80758,2.81031,10000000.0
2007-06-05 13:19:00,2.8138,2.81523,2.81102,2.81102,7130000.0
2007-06-05 13:20:00,2.80997,2.81479,2.80997,2.81479,10130000.0
2007-06-05 13:21:00,2.81398,2.81548,2.81042,2.81408,7130000.0
2007-06-05 13:22:00,2.81076,2.81486,2.80965,2.81194,13880000.0
2007-06-05 13:23:00,2.81323,2.8146,2.80883,2.81383,14250000.0
2007-06-05 13:25:00,2.81203,2.81573,2.80992,2.81123,14500000.0
2007-06-05 13:26:00,2.81198,2.81491,2.80942,2.81491,12500000.0
2007-06-05 13:27:00,2.81491,2.81491,2.80653,2.81256,14500000.0
2007-06-05 13:28:00,2.81005,2.81417,2.80963,2.80963,9500000.0
2007-06-05 13:30:00,2.81465,2.81502,2.80885,2.80885,6880000.0
2007-06-05 13:31:00,2.81305,2.81405,2.81066,2.81405,6380000.0
2007-06-05 13:32:00,2.81312,2.81546,2.81188,2.81546,8000000.0
2007-06-05 13:33:00,2.81294,2.81524,2.80823,2.81074,13510000.0
2007-06-05 13:34:00,2.81495,2.81517,2.8115,2.81322,10500000.0
2007-06-05 13:35:00,2.81448,2.81505,2.80988,2.81086,12250000.0
2007-06-05 13:36:00,2.81079,2.81157,2.80912,2.81089,8500000.0
2007-06-05 13:37:00,2.8139,2.81512,2.80623,2.80623,5250000.0
2007-06-05 13:38:00,2.81428,2.81494,2.80998,2.81414,12750000.0
2007-06-05 13:39:00,2.81235,2.81571,2.81207,2.81207,7000000.0
2007-06-05 13:40:00,2.81531,2.81674,2.80812,2.815,10630000.0
2007-06-05 13:41:00,2.81664,2.81664,2.81315,2.81315,6250000.0
2007-06-05 13:42:00,2.81754,2.81754,2.81365,2.816,9500000.0
2007-06-05 13:43:00,2.81566,2.81726,2.81119,2.81614,11630000.0
2007-06-05 13:44:00,2.81778,2.81782,2.81235,2.81677,11130000.0
2007-06-05 13:45:00,2.81705,2.81777,2.81472,2.81777,6250000.0
2007-06-05 13:46:00,2.81793,2.81801,2.81248,2.81488,8000000.0
2007-06-05 13:47:00,2.81257,2.81885,2.81257,2.81664,10630000.0
2007-06-05 13:48:00,2.81541,2.8167,2.81307,2.81581,5750000.0
2007-06-05 13:49:00,2.81407,2.81827,2.81199,2.81827,12250000.0
2007-06-05 13:50:00,2.81512,2.81734,2.81414,2.81599,5500000.0
2007-06-05 13:51:00,2.8146,2.81941,2.81457,2.81694,7500000.0
2007-06-05 13:52:00,2.81474,2.81846,2.81438,2.81846,7010000.0
2007-06-05 13:53:00,2.81715,2.81857,2.8144,2.81589,8500000.0
2007-06-05 13:54:00,2.81772,2.81836,2.81461,2.81639,6250000.0
2007-06-05 13:55:00,2.81829,2.81859,2.81415,2.8185,5130000.0
2007-06-05 13:56:00,2.81348,2.81744,2.81202,2.81635,9000000.0
2007-06-05 13:57:00,2.81794,2.81794,2.81338,2.81338,7250000.0
2007-06-05 13:58:00,2.81711,2.81778,2.8127,2.81302,13500000.0
2007-06-05 13:59:00,2.81734,2.81775,2.81022,2.81022,9500000.0
2007-06-05 14:00:00,2.81464,2.81668,2.81411,2.81599,5750000.0
2007-06-05 14:01:00,2.81303,2.81561,2.81233,2.81233,8750000.0
2007-06-05 14:02:00,2.81264,2.81542,2.81252,2.8148,7630000.0
2007-06-05 14:03:00,2.81522,2.81539,2.81325,2.81405,11250000.0
2007-06-05 14:04:00,2.81351,2.81606,2.81351,2.81364,11130000.0
2007-06-05 14:05:00,2.81202,2.81498,2.81202,2.81498,5510000.0
2007-06-05 14:06:00,2.81395,2.81618,2.81065,2.81608,8500000.0
2007-06-05 14:07:00,2.81332,2.81519,2.81103,2.81427,18250000.0
2007-06-05 14:08:00,2.81325,2.81428,2.81019,2.81428,9630000.0
2007-06-05 14:09:00,2.81345,2.81396,2.81052,2.81373,7250000.0
2007-06-05 14:10:00,2.81417,2.81451,2.81026,2.81266,7000000.0
2007-06-05 14:11:00,2.81441,2.81535,2.80866,2.81535,16640000.0
2007-06-05 14:12:00,2.81397,2.81567,2.81199,2.81302,9000000.0
2007-06-05 14:13:00,2.81298,2.81445,2.80984,2.81429,6500000.0
2007-06-05 14:14:00,2.80969,2.8146,2.80969,2.81096,10380000.0
2007-06-05 14:15:00,2.8118,2.81355,2.81011,2.81323,10500000.0
2007-06-05 14:16:00,2.81351,2.81468,2.8114,2.81399,8010000.0
2007-06-05 14:17:00,2.8126,2.81371,2.81084,2.81315,8000000.0
2007-06-05 14:18:00,2.81126,2.81298,2.80988,2.81227,8500000.0
2007-06-05 14:19:00,2.80631,2.81142,2.80631,2.80897,6130000.0
2007-06-05 14:20:00,2.8122,2.8122,2.80622,2.80932,8750000.0
2007-06-05 14:21:00,2.8081,2.81131,2.8051,2.81131,6750000.0
2007-06-05 14:22:00,2.80783,2.81079,2.80779,2.81058,7630000.0
2007-06-05 14:23:00,2.81064,2.81106,2.80294,2.80294,8880000.0
2007-06-05 14:24:00,2.81061,2.81176,2.80573,2.81171,8000000.0
2007-06-05 14:25:00,2.80569,2.80972,2.80423,2.80781,9130000.0
2007-06-05 14:26:00,2.8085,2.80928,2.80144,2.80144,7250000.0
2007-06-05 14:27:00,2.81165,2.812,2.80989,2.812,9250000.0
2007-06-05 14:28:00,2.80706,2.81242,2.80636,2.80636,8380000.0
2007-06-05 14:29:00,2.81126,2.81126,2.80444,2.80918,9750000.0
2007-06-05 14:30:00,2.81092,2.81092,2.80469,2.80757,7630000.0
2007-06-05 14:31:00,2.80836,2.8129,2.80835,2.81137,9500000.0
2007-06-05 14:32:00,2.81185,2.81254,2.80942,2.81155,12500000.0
2007-06-05 14:33:00,2.81316,2.81316,2.80503,2.81141,6750000.0
2007-06-05 14:34:00,2.81129,2.81215,2.80732,2.80882,10630000.0
2007-06-05 14:35:00,2.81132,2.81318,2.80765,2.80905,10500000.0
2007-06-05 14:36:00,2.81192,2.81317,2.8071,2.81317,15500000.0
2007-06-05 14:37:00,2.81245,2.81322,2.81138,2.81191,6760000.0
2007-06-05 14:38:00,2.81173,2.8133,2.80964,2.8133,8880000.0
2007-06-05 14:39:00,2.81158,2.81274,2.80959,2.81109,7380000.0
2007-06-05 14:40:00,2.8119,2.81343,2.81023,2.81306,6000000.0
2007-06-05 14:41:00,2.81418,2.81418,2.81021,2.81173,6500000.0
2007-06-05 14:42:00,2.81256,2.81272,2.80919,2.80919,6630000.0
2007-06-05 14:43:00,2.80994,2.8119,2.80798,2.81177,12500000.0
2007-06-05 14:44:00,2.80952,2.81307,2.80789,2.80789,8500000.0
2007-06-05 14:45:00,2.8126,2.81285,2.80658,2.80847,7750000.0
2007-06-05 14:46:00,2.81268,2.81279,2.80747,2.81009,8260000.0
2007-06-05 14:47:00,2.80928,2.81314,2.80928,2.81314,9750000.0
2007-06-05 14:48:00,2.81253,2.81371,2.80984,2.81003,9250000.0
2007-06-05 14:49:00,2.81246,2.81296,2.80805,2.81296,6000000.0
2007-06-05 14:50:00,2.81062,2.8139,2.80987,2.81249,11250000.0
2007-06-05 14:51:00,2.81299,2.81347,2.81105,2.81317,11130000.0
2007-06-05 14:52:00,2.81311,2.81475,2.80976,2.81362,9880000.0
2007-06-05 14:53:00,2.81059,2.81479,2.81059,2.81319,9630000.0
2007-06-05 14:54:00,2.81156,2.81335,2.80634,2.81335,11260000.0
2007-06-05 14:55:00,2.80695,2.81265,2.80695,2.81229,10500000.0
2007-06-05 14:56:00,2.81202,2.81262,2.80667,2.81121,9500000.0
2007-06-05 14:57:00,2.80707,2.81398,2.80707,2.81398,6750000.0
2007-06-05 14:58:00,2.81064,2.81422,2.80907,2.81035,11750000.0
2007-06-05 14:59:00,2.81238,2.81388,2.81021,2.81021,7880000.0
2007-06-05 15:00:00,2.81217,2.81399,2.81003,2.81235,10000000.0
2007-06-05 15:01:00,2.80886,2.81426,2.80886,2.81011,10380000.0
2007-06-05 15:02:00,2.8109,2.81448,2.80975,2.81271,7880000.0
2007-06-05 15:03:00,2.80955,2.81427,2.80818,2.81189,11750000.0
2007-06-05 15:04:00,2.81281,2.81412,2.80829,2.81194,9130000.0
2007-06-05 15:05:00,2.81021,2.81162,2.8082,2.80912,8000000.0
2007-06-05 15:06:00,2.81068,2.81344,2.80975,2.81344,7000000.0
2007-06-05 15:07:00,2.81211,2.81345,2.80818,2.813,7750000.0
2007-06-05 15:08:00,2.81345,2.81452,2.80827,2.81452,8750000.0
2007-06-05 15:09:00,2.8133,2.81489,2.80957,2.81489,10010000.0
2007-06-05 15:10:00,2.81505,2.81505,2.8105,2.81472,7250000.0
2007-06-05 15:11:00,2.81091,2.81514,2.81091,2.81188,8380000.0
2007-06-05 15:12:00,2.81415,2.81504,2.80975,2.81303,9500000.0
2007-06-05 15:13:00,2.80956,2.8162,2.80803,2.8162,12000000.0
2007-06-05 15:14:00,2.81419,2.81481,2.81002,2.81002,5750000.0
2007-06-05 15:15:00,2.81527,2.81567,2.80899,2.81158,9250000.0
2007-06-05 15:16:00,2.81483,2.81603,2.81303,2.81482,9500000.0
2007-06-05 15:17:00,2.81639,2.81639,2.80917,2.81357,11250000.0
2007-06-05 15:18:00,2.81407,2.81593,2.81127,2.81376,5750000.0
2007-06-05 15:19:00,2.814,2.81438,2.81015,2.81015,6880000.0
2007-06-05 15:20:00,2.81404,2.8152,2.80892,2.81427,6880000.0
2007-06-05 15:21:00,2.81065,2.81367,2.80575,2.81025,11510000.0
2007-06-05 15:22:00,2.81324,2.81438,2.80734,2.81182,11130000.0
2007-06-05 15:23:00,2.81294,2.81414,2.81041,2.81414,7750000.0
2007-06-05 15:24:00,2.81197,2.81439,2.8063,2.81161,10630000.0
2007-06-05 15:25:00,2.81332,2.81384,2.80901,2.80901,9500000.0
2007-06-05 15:26:00,2.81168,2.81282,2.80957,2.81246,11630000.0
2007-06-05 15:27:00,2.81283,2.81338,2.80861,2.81059,6500000.0
2007-06-05 15:28:00,2.81134,2.8129,2.80833,2.81085,6000000.0
2007-06-05 15:29:00,2.80787,2.81304,2.80787,2.8118,9250000.0
2007-06-05 15:30:00,2.81262,2.81292,2.80841,2.81197,6630000.0
2007-06-05 15:31:00,2.811,2.81228,2.80942,2.80942,9500000.0
2007-06-05 15:32:00,2.81179,2.81262,2.80795,2.8126,11500000.0
2007-06-05 15:33:00,2.81062,2.81233,2.80918,2.81084,9130000.0
2007-06-05 15:34:00,2.81339,2.81339,2.80846,2.813,8500000.0
2007-06-05 15:35:00,2.81039,2.81216,2.80691,2.80691,7380000.0
2007-06-05 15:36:00,2.81184,2.81326,2.80747,2.80964,11750000.0
2007-06-05 15:37:00,2.80909,2.81315,2.80852,2.80945,6500000.0
2007-06-05 15:38:00,2.809,2.8143,2.80643,2.81302,10750000.0
2007-06-05 15:39:00,2.81224,2.81301,2.80957,2.81143,8500000.0
2007-06-05 15:40:00,2.81281,2.81453,2.80594,2.81373,10500000.0
2007-06-05 15:41:00,2.80909,2.81448,2.80909,2.81036,8130000.0
2007-06-05 15:42:00,2.81336,2.81575,2.81258,2.81575,5500000.0
2007-06-05 15:43:00,2.81292,2.81364,2.80824,2.81364,5380000.0
2007-06-05 15:44:00,2.81324,2.81465,2.81105,2.81105,10380000.0
2007-06-05 15:45:00,2.81044,2.81461,2.81044,2.81457,8880000.0
2007-06-05 15:46:00,2.81488,2.81525,2.80942,2.81442,14750000.0
2007-06-05 15:47:00,2.81519,2.8156,2.80957,2.80957,11880000.0
2007-06-05 15:48:00,2.81392,2.81527,2.81153,2.81321,7500000.0
2007-06-05 15:49:00,2.81501,2.81501,2.80705,2.81074,8260000.0
2007-06-05 15:50:00,2.81527,2.81559,2.80822,2.81274,10880000.0
2007-06-05 15:51:00,2.81394,2.81394,2.80838,2.81353,8750000.0
2007-06-05 15:52:00,2.81129,2.81399,2.80786,2.81399,7130000.0
2007-06-05 15:53:00,2.81306,2.81388,2.81021,2.81336,9500000.0
2007-06-05 15:54:00,2.81332,2.81505,2.80736,2.81262,8500000.0
2007-06-05 15:55:00,2.81591,2.81591,2.8086,2.81309,8000000.0
2007-06-05 15:56:00,2.81349,2.81593,2.80972,2.81409,6880000.0
2007-06-05 15:57:00,2.81435,2.81505,2.81052,2.81052,8500000.0
2007-06-05 15:58:00,2.81067,2.8156,2.81042,2.81499,7250000.0
2007-06-05 15:59:00,2.8147,2.81557,2.81018,2.81388,8000000.0
2007-06-05 16:00:00,2.81573,2.81828,2.8134,2.81828,10750000.0
2007-06-05 16:01:00,2.81648,2.81785,2.81118,2.81317,10880000.0
2007-06-05 16:02:00,2.81762,2.81769,2.81057,2.81057,7630000.0
2007-06-05 16:03:00,2.81707,2.81853,2.81648,2.81748,9500000.0
2007-06-05 16:04:00,2.81331,2.81676,2.81331,2.81573,6500000.0
2007-06-05 16:05:00,2.8151,2.81639,2.81057,2.8137,8000000.0
2007-06-05 16:06:00,2.81517,2.81714,2.81417,2.81714,9510000.0
2007-06-05 16:07:00,2.81536,2.81629,2.81453,2.81629,12250000.0
2007-06-05 16:08:00,2.81588,2.81752,2.81184,2.81434,5750000.0
2007-06-05 16:09:00,2.81796,2.81796,2.81416,2.81713,9380000.0
2007-06-05 16:10:00,2.81727,2.81729,2.81109,2.81574,9500000.0
2007-06-05 16:11:00,2.81666,2.81673,2.81099,2.81361,13630000.0
2007-06-05 16:12:00,2.81619,2.81691,2.80948,2.81323,12880000.0
2007-06-05 16:13:00,2.81569,2.81629,2.81375,2.81628,5630000.0
2007-06-05 16:14:00,2.81506,2.81596,2.81354,2.81384,7750000.0
2007-06-05 16:15:00,2.81431,2.81651,2.81184,2.81651,7630000.0
2007-06-05 16:16:00,2.81639,2.81639,2.81239,2.81585,10250000.0
2007-06-05 16:17:00,2.81668,2.81764,2.81189,2.81189,6500000.0
2007-06-05 16:18:00,2.81757,2.81799,2.81117,2.81733,8250000.0
2007-06-05 16:19:00,2.81608,2.8175,2.81249,2.81484,11760000.0
2007-06-05 16:20:00,2.81779,2.81779,2.81419,2.81597,8250000.0
2007-06-05 16:21:00,2.81767,2.81884,2.81186,2.81591,4880000.0
2007-06-05 16:22:00,2.81702,2.81853,2.81541,2.81575,8500000.0
2007-06-05 16:23:00,2.81765,2.82004,2.8171,2.81973,7250000.0
2007-06-05 16:24:00,2.81764,2.8199,2.81384,2.81922,9500000.0
2007-06-05 16:25:00,2.81919,2.82089,2.81674,2.82048,8250000.0
2007-06-05 16:26:00,2.81902,2.82009,2.8147,2.8176,9500000.0
2007-06-05 16:27:00,2.81897,2.82134,2.81432,2.82134,8260000.0
2007-06-05 16:28:00,2.821,2.821,2.81678,2.8203,8500000.0
2007-06-05 16:29:00,2.82082,2.82082,2.8154,2.81779,6000000.0
2007-06-05 16:30:00,2.81789,2.82071,2.81407,2.82071,8130000.0
2007-06-05 16:31:00,2.81388,2.81923,2.81388,2.81895,9510000.0
2007-06-05 16:32:00,2.81803,2.81855,2.81596,2.8173,7130000.0
2007-06-05 16:33:00,2.82085,2.82098,2.81482,2.81839,12750000.0
2007-06-05 16:34:00,2.81958,2.8203,2.81617,2.81842,9130000.0
2007-06-05 16:35:00,2.82014,2.82014,2.81698,2.8187,6250000.0
2007-06-05 16:36:00,2.81803,2.82063,2.81364,2.81731,12880000.0
2007-06-05 16:37:00,2.81342,2.81944,2.81342,2.81944,6250000.0
2007-06-05 16:38:00,2.8188,2.82004,2.81538,2.82004,8750000.0
2007-06-05 16:39:00,2.81876,2.81902,2.81484,2.81879,6250000.0
2007-06-05 16:40:00,2.81792,2.81848,2.81336,2.81796,8750000.0
2007-06-05 16:41:00,2.8168,2.81864,2.81217,2.81711,12000000.0
2007-06-05 16:42:00,2.81693,2.81869,2.80995,2.81696,8000000.0
2007-06-05 16:43:00,2.81835,2.81835,2.81463,2.81463,7000000.0
2007-06-05 16:44:00,2.81436,2.81773,2.81436,2.81627,9500000.0
2007-06-05 16:45:00,2.81853,2.81853,2.81342,2.81717,8000000.0
2007-06-05 16:46:00,2.81736,2.81961,2.81519,2.8155,9500000.0
2007-06-05 16:47:00,2.81502,2.81893,2.81502,2.81893,4880000.0
2007-06-05 16:48:00,2.81734,2.81852,2.81252,2.81758,6380000.0
2007-06-05 16:49:00,2.81664,2.8202,2.81543,2.81989,6750000.0
2007-06-05 16:50:00,2.81985,2.82036,2.81373,2.82036,11000000.0
2007-06-05 16:51:00,2.81912,2.82034,2.81736,2.82034,5630000.0
2007-06-05 16:52:00,2.81679,2.82096,2.81679,2.81914,5500000.0
2007-06-05 16:53:00,2.82068,2.82108,2.81776,2.81776,6500000.0
2007-06-05 16:54:00,2.82027,2.82095,2.81329,2.8176,8750000.0
2007-06-05 16:55:00,2.82184,2.82187,2.81653,2.81653,8380000.0
2007-06-05 16:56:00,2.82151,2.82159,2.8182,2.82146,8000000.0
2007-06-05 16:57:00,2.81779,2.82003,2.81669,2.82003,9000000.0
2007-06-05 16:58:00,2.81839,2.82032,2.81575,2.81854,9010000.0
2007-06-05 16:59:00,2.8194,2.81964,2.81394,2.81851,9000000.0
2007-06-05 17:00:00,2.81835,2.82029,2.81642,2.81934,6630000.0
2007-06-05 17:01:00,2.81422,2.81969,2.81422,2.81969,13750000.0
2007-06-05 17:02:00,2.81738,2.81908,2.81532,2.81535,6500000.0
2007-06-05 17:03:00,2.81701,2.81968,2.817,2.81852,8500000.0
2007-06-05 17:04:00,2.81622,2.81978,2.81622,2.81834,10250000.0
2007-06-05 17:05:00,2.81808,2.81823,2.8142,2.81823,7130000.0
2007-06-05 17:06:00,2.81753,2.81956,2.81496,2.81852,10750000.0
2007-06-05 17:07:00,2.81532,2.81908,2.81495,2.81903,12500000.0
2007-06-05 17:08:00,2.81457,2.81848,2.81457,2.81686,8000000.0
2007-06-05 17:09:00,2.81827,2.81895,2.81655,2.8183,8750000.0
2007-06-05 17:10:00,2.81307,2.81861,2.81307,2.81825,9500000.0
2007-06-05 17:11:00,2.81934,2.81934,2.8163,2.81759,5250000.0
2007-06-05 17:12:00,2.81806,2.81948,2.81483,2.81948,9500000.0
2007-06-05 17:13:00,2.81531,2.81933,2.8153,2.81679,8880000.0
2007-06-05 17:14:00,2.81926,2.82019,2.81437,2.81871,8000000.0
2007-06-05 17:15:00,2.8174,2.81844,2.81581,2.81652,14380000.0
2007-06-05 17:16:00,2.81817,2.82027,2.81485,2.82027,10380000.0
2007-06-05 17:17:00,2.81907,2.81959,2.81729,2.81738,7000000.0
2007-06-05 17:18:00,2.81671,2.82084,2.81671,2.82084,8250000.0
2007-06-05 17:19:00,2.8178,2.82029,2.81477,2.81539,10000000.0
2007-06-05 17:20:00,2.81973,2.82051,2.81704,2.81998,8500000.0
2007-06-05 17:21:00,2.82014,2.82123,2.81685,2.81922,10630000.0
2007-06-05 17:22:00,2.81964,2.81964,2.81563,2.81943,6750000.0
2007-06-05 17:23:00,2.81989,2.82154,2.81725,2.82154,8510000.0
2007-06-05 17:24:00,2.81624,2.82248,2.81624,2.82248,5250000.0
2007-06-05 17:25:00,2.82052,2.82144,2.81837,2.82087,8250000.0
2007-06-05 17:26:00,2.82029,2.82185,2.81984,2.82114,5880000.0
2007-06-05 17:27:00,2.82077,2.82288,2.81519,2.82112,11500000.0
2007-06-05 17:28:00,2.81791,2.82282,2.81791,2.82282,7380000.0
2007-06-05 17:29:00,2.8209,2.82312,2.81869,2.82312,6250000.0
2007-06-05 17:30:00,2.82301,2.82301,2.81892,2.81892,8750000.0
2007-06-05 17:31:00,2.82167,2.82431,2.81933,2.82398,5250000.0
2007-06-05 17:32:00,2.82155,2.8236,2.81806,2.81864,7500000.0
2007-06-05 17:33:00,2.82266,2.82455,2.82134,2.82343,9630000.0
2007-06-05 17:34:00,2.82053,2.82412,2.82053,2.82265,11250000.0
2007-06-05 17:35:00,2.8198,2.82339,2.8198,2.8224,6000000.0
2007-06-05 17:36:00,2.82303,2.82303,2.81901,2.82196,6500000.0
2007-06-05 17:37:00,2.8229,2.82362,2.82075,2.82277,8750000.0
2007-06-05 17:38:00,2.81748,2.82334,2.81748,2.82334,11000000.0
2007-06-05 17:39:00,2.82092,2.82299,2.82065,2.82256,9750000.0
2007-06-05 17:40:00,2.82394,2.8243,2.81953,2.82419,7750000.0
2007-06-05 17:41:00,2.82364,2.82412,2.82083,2.82285,12510000.0
2007-06-05 17:42:00,2.82482,2.82482,2.82032,2.8228,9000000.0
2007-06-05 17:43:00,2.82289,2.82448,2.82111,2.82448,6000000.0
2007-06-05 17:44:00,2.82258,2.8242,2.82131,2.82418,8250000.0
2007-06-05 17:45:00,2.82447,2.82492,2.81922,2.8242,6250000.0
2007-06-05 17:46:00,2.82288,2.8244,2.81984,2.82011,12500000.0
2007-06-05 17:47:00,2.82539,2.82539,2.81901,2.82117,6500000.0
2007-06-05 17:48:00,2.8215,2.82355,2.81807,2.82129,5880000.0
2007-06-05 17:49:00,2.82081,2.82345,2.81722,2.81959,12250000.0
2007-06-05 17:50:00,2.82179,2.82266,2.81783,2.81881,8880000.0
2007-06-05 17:51:00,2.82277,2.82298,2.81779,2.81779,9260000.0
2007-06-05 17:52:00,2.82352,2.82398,2.82061,2.82398,5750000.0
2007-06-05 17:53:00,2.82331,2.82399,2.81819,2.81938,12630000.0
2007-06-05 17:54:00,2.82219,2.82391,2.82025,2.82025,8500000.0
2007-06-05 17:55:00,2.82382,2.82458,2.82083,2.82083,5880000.0
2007-06-05 17:56:00,2.82051,2.82383,2.81894,2.82198,12880000.0
2007-06-05 17:57:00,2.82072,2.82293,2.81747,2.81797,6000000.0
2007-06-05 17:58:00,2.82154,2.82226,2.82039,2.82045,5250000.0
2007-06-05 17:59:00,2.82241,2.82306,2.81737,2.82242,7630000.0
2007-06-05 18:00:00,2.82343,2.82343,2.81644,2.82203,12130000.0
2007-06-05 18:01:00,2.82125,2.82374,2.81743,2.81873,12500000.0
2007-06-05 18:02:00,2.82354,2.82354,2.82079,2.82261,13750000.0
2007-06-05 18:03:00,2.82254,2.82352,2.82026,2.82352,5880000.0
2007-06-05 18:04:00,2.82211,2.82258,2.81904,2.82181,5750000.0
2007-06-05 18:05:00,2.82271,2.82271,2.82067,2.82165,7500000.0
2007-06-05 18:06:00,2.8207,2.82356,2.81825,2.82356,7750000.0
2007-06-05 18:07:00,2.82252,2.82324,2.81856,2.82324,8750000.0
2007-06-05 18:08:00,2.82245,2.82245,2.81914,2.82157,6000000.0
2007-06-05 18:09:00,2.82332,2.82338,2.81994,2.82101,7750000.0
2007-06-05 18:10:00,2.81837,2.82249,2.81837,2.81963,7750000.0
2007-06-05 18:11:00,2.82114,2.82233,2.81832,2.82184,7380000.0
2007-06-05 18:12:00,2.82123,2.82358,2.81804,2.82091,8000000.0
2007-06-05 18:13:00,2.8236,2.8236,2.81605,2.81938,8250000.0
2007-06-05 18:14:00,2.82157,2.82275,2.81953,2.82128,11760000.0
2007-06-05 18:15:00,2.82299,2.82299,2.81592,2.821,6130000.0
2007-06-05 18:16:00,2.82322,2.82322,2.81805,2.81936,9130000.0
2007-06-05 18:17:00,2.82199,2.82404,2.81677,2.82234,17010000.0
2007-06-05 18:18:00,2.82238,2.82429,2.81805,2.82429,17880000.0
2007-06-05 18:19:00,2.8222,2.82419,2.81932,2.81932,5630000.0
2007-06-05 18:20:00,2.82181,2.8244,2.81903,2.81903,12880000.0
2007-06-05 18:21:00,2.82262,2.82595,2.81918,2.82552,6000000.0
2007-06-05 18:22:00,2.82133,2.8258,2.81889,2.82499,8760000.0
2007-06-05 18:23:00,2.82734,2.82734,2.82115,2.82288,9630000.0
2007-06-05 18:24:00,2.82678,2.82689,2.82197,2.82684,10750000.0
2007-06-05 18:25:00,2.82497,2.82696,2.8228,2.82518,7750000.0
2007-06-05 18:26:00,2.82479,2.82711,2.82124,2.82367,5500000.0
2007-06-05 18:27:00,2.82483,2.82612,2.822,2.82612,8750000.0
2007-06-05 18:28:00,2.82544,2.82544,2.82041,2.8217,9130000.0
2007-06-05 18:29:00,2.82531,2.82571,2.82065,2.82392,5250000.0
2007-06-05 18:30:00,2.82438,2.82561,2.81834,2.82109,14250000.0
2007-06-05 18:31:00,2.82545,2.82545,2.82193,2.82473,8130000.0
2007-06-05 18:32:00,2.81703,2.82413,2.81703,2.82311,9510000.0
2007-06-05 18:33:00,2.8209,2.82446,2.82039,2.82118,9010000.0
2007-06-05 18:34:00,2.82576,2.82632,2.82083,2.82083,12750000.0
2007-06-05 18:35:00,2.8252,2.8252,2.81943,2.82413,5750000.0
2007-06-05 18:36:00,2.82409,2.82584,2.82094,2.82243,10000000.0
2007-06-05 18:37:00,2.82285,2.82539,2.8204,2.8204,8880000.0
2007-06-05 18:38:00,2.82509,2.82509,2.81882,2.82196,10750000.0
2007-06-05 18:39:00,2.82597,2.82597,2.8233,2.82519,7750000.0
2007-06-05 18:40:00,2.82227,2.82482,2.82062,2.82209,5500000.0
2007-06-05 18:41:00,2.82178,2.82509,2.81709,2.82509,10500000.0
2007-06-05 18:42:00,2.82395,2.82585,2.82339,2.82585,8000000.0
2007-06-05 18:43:00,2.82084,2.82591,2.81997,2.82201,12250000.0
2007-06-05 18:44:00,2.82226,2.8254,2.82129,2.8254,12500000.0
2007-06-05 18:45:00,2.82209,2.82644,2.82157,2.82463,7010000.0
2007-06-05 18:46:00,2.82661,2.82661,2.82179,2.82345,7000000.0
2007-06-05 18:47:00,2.82663,2.82663,2.82036,2.82465,7380000.0
2007-06-05 18:48:00,2.82424,2.82424,2.82129,2.82226,6250000.0
2007-06-05 18:49:00,2.82088,2.82524,2.82088,2.82467,6750000.0
2007-06-05 18:50:00,2.8249,2.8249,2.8221,2.82447,7630000.0
2007-06-05 18:51:00,2.82269,2.82461,2.82036,2.82342,11000000.0
2007-06-05 18:52:00,2.82441,2.82555,2.82136,2.82246,7000000.0
2007-06-05 18:53:00,2.8264,2.8264,2.82122,2.82122,7250000.0
2007-06-05 18:54:00,2.82476,2.82639,2.82141,2.8255,11130000.0
2007-06-05 18:55:00,2.82569,2.82628,2.82183,2.82543,6000000.0
2007-06-05 18:56:00,2.82397,2.82625,2.82246,2.82395,11630000.0
2007-06-05 18:57:00,2.82543,2.82569,2.82161,2.82161,7750000.0
2007-06-05 18:58:00,2.82483,2.8263,2.82172,2.82547,11750000.0
2007-06-05 18:59:00,2.82142,2.82571,2.82141,2.82571,5380000.0
2007-06-05 19:00:00,2.82528,2.82612,2.82027,2.82612,13130000.0
2007-06-05 19:01:00,2.82475,2.82556,2.82163,2.82238,7750000.0
2007-06-05 19:02:00,2.82618,2.82724,2.82043,2.82133,14260000.0
2007-06-05 19:03:00,2.82489,2.82613,2.82285,2.82613,9380000.0
2007-06-05 19:04:00,2.82492,2.82492,2.82224,2.82224,8000000.0
2007-06-05 19:05:00,2.82227,2.82525,2.82064,2.82283,6750000.0
2007-06-05 19:06:00,2.82566,2.82613,2.82106,2.82106,9750000.0
2007-06-05 19:07:00,2.82516,2.82516,2.81838,2.82072,9750000.0
2007-06-05 19:08:00,2.81987,2.82452,2.81987,2.82445,8500000.0
2007-06-05 19:09:00,2.82178,2.82178,2.82023,2.82048,9000000.0
2007-06-05 19:10:00,2.82531,2.82531,2.82026,2.82303,6000000.0
2007-06-05 19:11:00,2.82527,2.82558,2.8194,2.82421,14750000.0
2007-06-05 19:12:00,2.82513,2.82514,2.82192,2.82463,6500000.0
2007-06-05 19:13:00,2.8242,2.82639,2.82084,2.82639,7000000.0
2007-06-05 19:14:00,2.82526,2.82533,2.819,2.8224,9250000.0
2007-06-05 19:15:00,2.82691,2.82691,2.8199,2.8199,6130000.0
2007-06-05 19:16:00,2.8269,2.8269,2.82119,2.82341,14880000.0
2007-06-05 19:17:00,2.82424,2.82723,2.82336,2.82622,8880000.0
2007-06-05 19:18:00,2.82644,2.82646,2.82282,2.82349,11750000.0
2007-06-05 19:19:00,2.82682,2.82682,2.82022,2.82114,12880000.0
2007-06-05 19:20:00,2.8232,2.82663,2.82189,2.82432,7750000.0
2007-06-05 19:21:00,2.82363,2.82562,2.81934,2.82489,7130000.0
2007-06-05 19:22:00,2.82501,2.82594,2.82114,2.82594,7750000.0
2007-06-05 19:23:00,2.82104,2.8257,2.81996,2.8257,4880000.0
2007-06-05 19:24:00,2.82428,2.82546,2.82223,2.82546,7250000.0
2007-06-05 19:25:00,2.82521,2.82558,2.82402,2.82514,5500000.0
2007-06-05 19:26:00,2.8252,2.82613,2.82232,2.82277,7750000.0
2007-06-05 19:27:00,2.82255,2.82589,2.82082,2.82589,8750000.0
2007-06-05 19:28:00,2.82593,2.82608,2.82011,2.82608,5750000.0
2007-06-05 19:29:00,2.82601,2.82601,2.82132,2.82512,13380000.0
2007-06-05 19:30:00,2.81971,2.8271,2.81971,2.82667,5750000.0
2007-06-05 19:31:00,2.82356,2.82656,2.81951,2.82656,7000000.0
2007-06-05 19:32:00,2.82648,2.82648,2.82294,2.82294,6750000.0
2007-06-05 19:33:00,2.82399,2.82497,2.81882,2.8219,9250000.0
2007-06-05 19:34:00,2.82595,2.82595,2.82105,2.82547,10630000.0
2007-06-05 19:35:00,2.82047,2.82544,2.81845,2.82525,6380000.0
2007-06-05 19:36:00,2.82437,2.8245,2.82191,2.8243,7630000.0
2007-06-05 19:37:00,2.82193,2.82503,2.82038,2.82174,11750000.0
2007-06-05 19:38:00,2.82613,2.82642,2.82417,2.82602,8630000.0
2007-06-05 19:39:00,2.82191,2.82599,2.82155,2.82599,6760000.0
2007-06-05 19:40:00,2.82195,2.82608,2.81945,2.82608,10500000.0
2007-06-05 19:42:00,2.82487,2.82623,2.82312,2.82623,7880000.0
2007-06-05 19:43:00,2.82378,2.82683,2.82337,2.82634,6500000.0
2007-06-05 19:44:00,2.82335,2.82691,2.82014,2.82676,6880000.0
2007-06-05 19:45:00,2.82591,2.82659,2.82013,2.82631,11750000.0
2007-06-05 19:46:00,2.82645,2.82671,2.82346,2.82671,7250000.0
2007-06-05 19:48:00,2.82785,2.82785,2.82169,2.8229,11250000.0
2007-06-05 19:49:00,2.82283,2.82634,2.82283,2.82319,7000000.0
2007-06-05 19:50:00,2.82677,2.82677,2.82175,2.82661,10250000.0
2007-06-05 19:51:00,2.82615,2.82615,2.82038,2.82077,8000000.0
2007-06-05 19:52:00,2.82668,2.82668,2.82067,2.82067,5750000.0
2007-06-05 19:53:00,2.826,2.826,2.82163,2.82184,8500000.0
2007-06-05 19:54:00,2.82202,2.82579,2.81976,2.81976,9750000.0
2007-06-05 19:55:00,2.82383,2.82611,2.82016,2.82611,7250000.0
2007-06-05 19:56:00,2.82658,2.82658,2.82274,2.82278,7880000.0
2007-06-05 19:57:00,2.82673,2.82673,2.82263,2.82473,7000000.0
2007-06-05 19:58:00,2.82528,2.82622,2.822,2.822,9250000.0
2007-06-05 19:59:00,2.82489,2.8253,2.82172,2.82523,5250000.0
2007-06-05 20:00:00,2.82542,2.82729,2.8239,2.82729,8750000.0
2007-06-05 20:01:00,2.82705,2.82705,2.82015,2.82381,9750000.0
2007-06-05 20:03:00,2.82801,2.82863,2.82736,2.82791,6250000.0
2007-06-05 20:04:00,2.82651,2.82688,2.82313,2.82387,8250000.0
2007-06-05 20:05:00,2.82347,2.82672,2.82312,2.82312,9750000.0
2007-06-05 20:06:00,2.82511,2.82511,2.81979,2.82409,8630000.0
2007-06-05 20:07:00,2.82482,2.82617,2.82164,2.82552,9750000.0
2007-06-05 20:08:00,2.81972,2.82493,2.81972,2.82389,7630000.0
2007-06-05 20:09:00,2.82424,2.82496,2.82166,2.82446,5630000.0
2007-06-05 20:10:00,2.82519,2.82519,2.82231,2.82454,7500000.0
2007-06-05 20:11:00,2.82289,2.82754,2.82278,2.82754,5250000.0
2007-06-05 20:12:00,2.82673,2.82673,2.81912,2.81912,9130000.0
2007-06-05 20:13:00,2.82136,2.82657,2.82136,2.82657,7500000.0
2007-06-05 20:14:00,2.82309,2.82474,2.82235,2.82334,7250000.0
2007-06-05 20:15:00,2.82678,2.82768,2.823,2.82709,6380000.0
2007-06-05 20:16:00,2.82094,2.82591,2.82094,2.82293,9380000.0
2007-06-05 20:17:00,2.8271,2.82792,2.8234,2.82753,7250000.0
2007-06-05 20:18:00,2.82084,2.82553,2.82084,2.82303,5750000.0
2007-06-05 20:19:00,2.82643,2.82643,2.82272,2.82272,6500000.0
2007-06-05 20:20:00,2.8243,2.82575,2.81976,2.82575,6380000.0
2007-06-05 20:21:00,2.82569,2.82577,2.82132,2.82193,10000000.0
2007-06-05 20:22:00,2.82648,2.82648,2.82249,2.82249,6250000.0
2007-06-05 20:23:00,2.82624,2.8274,2.823,2.82457,5500000.0
2007-06-05 20:24:00,2.82342,2.82605,2.82334,2.82334,4000000.0
2007-06-05 20:25:00,2.82571,2.82578,2.82361,2.82571,7500000.0
2007-06-05 20:26:00,2.82412,2.82608,2.82077,2.82077,5250000.0
2007-06-05 20:27:00,2.82361,2.82591,2.82044,2.8239,5750000.0
2007-06-05 20:28:00,2.82216,2.82607,2.82135,2.82296,5880000.0
2007-06-05 20:29:00,2.82679,2.82679,2.82141,2.82496,9000000.0
2007-06-05 20:30:00,2.82428,2.82607,2.82201,2.82251,13000000.0
2007-06-05 20:31:00,2.82681,2.82681,2.82681,2.82681,1000000.0
2007-06-05 20:32:00,2.82487,2.82491,2.81951,2.82223,6130000.0
2007-06-05 20:33:00,2.82518,2.82666,2.82306,2.82666,6630000.0
2007-06-05 20:35:00,2.82526,2.82526,2.81977,2.82071,7000000.0
2007-06-05 20:36:00,2.82541,2.82654,2.82425,2.82595,6250000.0
2007-06-05 20:37:00,2.82603,2.82603,2.81954,2.81954,7500000.0
2007-06-05 20:38:00,2.82414,2.82613,2.82312,2.82312,9250000.0
2007-06-05 20:39:00,2.82401,2.82401,2.81881,2.81881,5250000.0
2007-06-05 20:40:00,2.82358,2.82622,2.82252,2.82287,7750000.0
2007-06-05 20:41:00,2.82288,2.82666,2.82288,2.82666,7000000.0
2007-06-05 20:42:00,2.82623,2.82707,2.82344,2.82468,7750000.0
2007-06-05 20:43:00,2.82599,2.82629,2.82265,2.82265,5500000.0
2007-06-05 20:44:00,2.82624,2.82624,2.82062,2.82615,12500000.0
2007-06-05 20:45:00,2.82127,2.8226,2.82048,2.82231,10000000.0
2007-06-05 20:46:00,2.82206,2.82596,2.82206,2.82587,5500000.0
2007-06-05 20:47:00,2.82268,2.82601,2.82199,2.82393,6750000.0
2007-06-05 20:48:00,2.82277,2.82488,2.82241,2.82241,7750000.0
2007-06-05 20:49:00,2.82538,2.82615,2.82144,2.82608,9000000.0
2007-06-05 20:50:00,2.82185,2.82431,2.82041,2.82195,7500000.0
2007-06-05 20:51:00,2.82484,2.82663,2.8233,2.82616,6500000.0
2007-06-05 20:52:00,2.82506,2.82581,2.81992,2.82581,6250000.0
2007-06-05 20:53:00,2.82211,2.82596,2.82193,2.82575,8000000.0
2007-06-05 20:54:00,2.82334,2.82516,2.82317,2.82428,7750000.0
2007-06-05 20:55:00,2.82224,2.82692,2.82224,2.82692,4750000.0
2007-06-05 20:56:00,2.82273,2.82625,2.81902,2.82625,7500000.0
2007-06-05 20:57:00,2.82608,2.82608,2.81979,2.82552,7000000.0
2007-06-05 20:58:00,2.82583,2.82583,2.82345,2.82345,5500000.0
2007-06-05 20:59:00,2.82634,2.82682,2.82261,2.82572,10000000.0
2007-06-05 21:00:00,2.82514,2.82514,2.81951,2.82063,7000000.0
2007-06-05 21:01:00,2.82643,2.82643,2.82089,2.82246,8750000.0
2007-06-05 21:02:00,2.82473,2.82644,2.82088,2.82294,11250000.0
2007-06-05 21:03:00,2.82309,2.82627,2.81997,2.82627,6250000.0
2007-06-05 21:04:00,2.82396,2.82677,2.81935,2.82264,8250000.0
2007-06-05 21:05:00,2.82258,2.82658,2.82076,2.82076,10000000.0
2007-06-05 21:06:00,2.82465,2.82549,2.81835,2.82243,6000000.0
2007-06-05 21:07:00,2.82368,2.82573,2.82149,2.82507,6250000.0
2007-06-05 21:08:00,2.82437,2.82598,2.81842,2.81913,8500000.0
2007-06-05 21:09:00,2.82395,2.82594,2.8204,2.82594,6500000.0
2007-06-05 21:10:00,2.82604,2.82604,2.81891,2.82086,6000000.0
2007-06-05 21:11:00,2.82281,2.82668,2.82281,2.82668,5000000.0
2007-06-05 21:13:00,2.82337,2.82693,2.82337,2.82621,9000000.0
2007-06-05 21:14:00,2.81948,2.8251,2.81948,2.82319,7000000.0
2007-06-05 21:15:00,2.82405,2.82405,2.8223,2.8223,7000000.0
2007-06-05 21:16:00,2.82665,2.82665,2.82665,2.82665,1130000.0
2007-06-05 21:17:00,2.82526,2.82545,2.8204,2.8204,8630000.0
2007-06-05 21:18:00,2.82574,2.82615,2.82005,2.82615,13260000.0
2007-06-05 21:19:00,2.8259,2.8259,2.82047,2.82528,9000000.0
2007-06-05 21:20:00,2.82391,2.82391,2.81573,2.82107,10500000.0
2007-06-05 21:21:00,2.81775,2.82634,2.81775,2.82634,6750000.0
2007-06-05 21:22:00,2.82228,2.82601,2.81798,2.82372,9000000.0
2007-06-05 21:23:00,2.82266,2.82627,2.8211,2.8216,5880000.0
2007-06-05 21:24:00,2.82283,2.82484,2.81855,2.81855,9880000.0
2007-06-05 21:25:00,2.822,2.82339,2.81858,2.81903,6880000.0
2007-06-05 21:26:00,2.82702,2.82702,2.82458,2.82662,7000000.0
2007-06-05 21:27:00,2.82066,2.82504,2.82066,2.82504,3750000.0
2007-06-05 21:28:00,2.82148,2.82429,2.81971,2.8234,7750000.0
2007-06-05 21:29:00,2.82084,2.82522,2.81918,2.81918,8130000.0
2007-06-05 21:30:00,2.82112,2.82395,2.81928,2.82188,9000000.0
2007-06-05 21:31:00,2.81897,2.82503,2.81891,2.81891,8880000.0
2007-06-05 21:32:00,2.82527,2.82527,2.82126,2.82254,7630000.0
2007-06-05 21:33:00,2.82388,2.82433,2.8219,2.82268,7760000.0
2007-06-05 21:34:00,2.8227,2.82436,2.82039,2.82274,8760000.0
2007-06-05 21:35:00,2.82207,2.82551,2.81996,2.82551,6880000.0
2007-06-05 21:36:00,2.82029,2.82435,2.82029,2.8235,6750000.0
2007-06-05 21:37:00,2.82144,2.82492,2.82002,2.82325,6500000.0
2007-06-05 21:39:00,2.82328,2.826,2.82213,2.82258,7250000.0
2007-06-05 21:40:00,2.82016,2.82414,2.81957,2.82219,9000000.0
2007-06-05 21:41:00,2.82032,2.82093,2.81673,2.82093,8500000.0
2007-06-05 21:42:00,2.82551,2.82551,2.82133,2.82423,8000000.0
2007-06-05 21:43:00,2.82429,2.82429,2.82077,2.82424,6750000.0
2007-06-05 21:44:00,2.82106,2.8242,2.82106,2.82321,6000000.0
2007-06-05 21:45:00,2.82163,2.82517,2.82052,2.82517,10000000.0
2007-06-05 21:46:00,2.81932,2.8196,2.81768,2.81921,10500000.0
2007-06-05 21:47:00,2.82612,2.82622,2.82398,2.82595,8500000.0
2007-06-05 21:48:00,2.82443,2.82498,2.81861,2.82498,10750000.0
2007-06-05 21:50:00,2.822,2.82572,2.822,2.8257,7250000.0
2007-06-05 21:51:00,2.81778,2.82456,2.81635,2.82456,7750000.0
2007-06-05 21:52:00,2.82262,2.8244,2.8201,2.8224,8500000.0
2007-06-05 21:53:00,2.82388,2.82453,2.82216,2.82216,8500000.0
2007-06-05 21:54:00,2.82441,2.82442,2.82092,2.82306,6250000.0
2007-06-05 21:55:00,2.82453,2.82483,2.82029,2.82483,9750000.0
2007-06-05 21:56:00,2.82277,2.8242,2.82131,2.82368,10000000.0
2007-06-05 21:57:00,2.82348,2.82512,2.82147,2.82458,10000000.0
2007-06-05 21:58:00,2.82044,2.82481,2.81721,2.82121,9750000.0
2007-06-05 21:59:00,2.81863,2.82486,2.81863,2.82486,9000000.0
2007-06-05 22:00:00,2.82584,2.82586,2.82249,2.82263,9880000.0
2007-06-05 22:01:00,2.82376,2.82425,2.82095,2.82425,5250000.0
2007-06-05 22:02:00,2.82674,2.82674,2.8209,2.82289,13000000.0
2007-06-05 22:03:00,2.82475,2.8258,2.82196,2.8258,13000000.0
2007-06-05 22:04:00,2.82515,2.82515,2.8214,2.82386,9500000.0
2007-06-05 22:05:00,2.82542,2.82542,2.82182,2.82182,5500000.0
2007-06-05 22:06:00,2.82464,2.82626,2.82163,2.8218,5250000.0
2007-06-05 22:07:00,2.82188,2.82755,2.82188,2.82591,6500000.0
2007-06-05 22:08:00,2.82531,2.82531,2.82127,2.82358,9750000.0
2007-06-05 22:09:00,2.82364,2.82621,2.82286,2.82621,5750000.0
2007-06-05 22:10:00,2.82063,2.82617,2.82063,2.82253,8250000.0
2007-06-05 22:11:00,2.8214,2.82621,2.82094,2.82492,5250000.0
2007-06-05 22:12:00,2.8219,2.82718,2.82021,2.82718,8000000.0
2007-06-05 22:13:00,2.82439,2.82713,2.8232,2.82407,5250000.0
2007-06-05 22:14:00,2.82255,2.82677,2.82208,2.82542,7500000.0
2007-06-05 22:15:00,2.8255,2.82726,2.82259,2.82704,9380000.0
2007-06-05 22:16:00,2.82291,2.82636,2.82002,2.82378,6750000.0
2007-06-05 22:17:00,2.82688,2.82688,2.82002,2.82591,9380000.0
2007-06-05 22:18:00,2.82208,2.8252,2.82079,2.82079,8250000.0
2007-06-05 22:19:00,2.82215,2.82605,2.82157,2.82157,7000000.0
2007-06-05 22:20:00,2.82604,2.82626,2.82114,2.82114,9130000.0
2007-06-05 22:21:00,2.82415,2.82531,2.8233,2.82382,9000000.0
2007-06-05 22:22:00,2.82432,2.82561,2.82188,2.82559,14000000.0
2007-06-05 22:23:00,2.82327,2.82667,2.82191,2.82622,19250000.0
2007-06-05 22:24:00,2.82529,2.82698,2.82354,2.82387,11130000.0
2007-06-05 22:25:00,2.8273,2.8273,2.82481,2.82594,16250000.0
2007-06-05 22:26:00,2.82354,2.82699,2.82197,2.82197,5380000.0
2007-06-05 22:27:00,2.82691,2.82753,2.82568,2.82671,11500000.0
2007-06-05 22:28:00,2.82397,2.82533,2.81818,2.82533,15500000.0
2007-06-05 22:29:00,2.8254,2.82714,2.82296,2.82418,6500000.0
2007-06-05 22:30:00,2.82665,2.82665,2.82063,2.82495,8750000.0
2007-06-05 22:31:00,2.82089,2.82559,2.82009,2.82134,11250000.0
2007-06-05 22:32:00,2.82663,2.82663,2.82567,2.82606,7000000.0
2007-06-05 22:33:00,2.82618,2.82783,2.82558,2.82724,12250000.0
2007-06-05 22:35:00,2.81951,2.82607,2.81951,2.82233,7880000.0
2007-06-05 22:36:00,2.82597,2.82597,2.8194,2.8194,10880000.0
2007-06-05 22:38:00,2.82749,2.82763,2.82563,2.82582,7130000.0
2007-06-05 22:39:00,2.82274,2.82617,2.82254,2.82254,7380000.0
2007-06-05 22:40:00,2.82666,2.82666,2.82275,2.824,10010000.0
2007-06-05 22:41:00,2.82304,2.82625,2.82294,2.82294,6130000.0
2007-06-05 22:42:00,2.82414,2.82597,2.82192,2.82317,6380000.0
2007-06-05 22:43:00,2.82721,2.82727,2.82408,2.82722,6880000.0
2007-06-05 22:44:00,2.82651,2.82712,2.82383,2.82383,9250000.0
2007-06-05 22:45:00,2.82414,2.8256,2.82033,2.82161,4250000.0
2007-06-05 22:46:00,2.81988,2.82651,2.81988,2.82359,8250000.0
2007-06-05 22:47:00,2.82394,2.82634,2.8207,2.82634,11130000.0
2007-06-05 22:48:00,2.82504,2.82655,2.82316,2.82354,8630000.0
2007-06-05 22:49:00,2.82186,2.82687,2.82186,2.82363,7260000.0
2007-06-05 22:50:00,2.82114,2.82586,2.82043,2.8256,9760000.0
2007-06-05 22:51:00,2.82403,2.82607,2.82259,2.82412,6500000.0
2007-06-05 22:52:00,2.82092,2.82601,2.82092,2.82601,6380000.0
2007-06-05 22:53:00,2.82777,2.82808,2.82442,2.82706,12630000.0
2007-06-05 22:54:00,2.8283,2.8283,2.82365,2.82713,10000000.0
2007-06-05 22:55:00,2.82427,2.82753,2.82427,2.82545,6630000.0
2007-06-05 22:56:00,2.82612,2.82697,2.82269,2.82407,7750000.0
2007-06-05 22:57:00,2.82244,2.82574,2.82138,2.82459,5750000.0
2007-06-05 22:58:00,2.82506,2.82645,2.82285,2.82548,4880000.0
2007-06-05 22:59:00,2.82233,2.82588,2.82181,2.82529,8380000.0
2007-06-05 23:00:00,2.82542,2.82546,2.82233,2.82416,6750000.0
2007-06-05 23:01:00,2.82399,2.82612,2.82256,2.82553,5750000.0
2007-06-05 23:02:00,2.82313,2.82713,2.82297,2.82297,5880000.0
2007-06-05 23:03:00,2.82625,2.82673,2.82445,2.82673,8630000.0
2007-06-05 23:04:00,2.82541,2.82623,2.82263,2.82479,8500000.0
2007-06-05 23:05:00,2.82554,2.82554,2.82254,2.82498,11380000.0
2007-06-05 23:06:00,2.82515,2.82515,2.82327,2.82393,6750000.0
2007-06-05 23:07:00,2.82235,2.82445,2.81874,2.82188,9010000.0
2007-06-05 23:08:00,2.82359,2.82491,2.82006,2.82456,8130000.0
2007-06-05 23:09:00,2.82304,2.82465,2.82073,2.82377,11260000.0
2007-06-05 23:10:00,2.82379,2.82395,2.82007,2.82007,8250000.0
2007-06-05 23:12:00,2.82146,2.82424,2.82043,2.82274,7000000.0
2007-06-05 23:13:00,2.82356,2.82506,2.82151,2.82506,9380000.0
2007-06-05 23:14:00,2.82353,2.82353,2.82049,2.82214,8500000.0
2007-06-05 23:15:00,2.82153,2.82428,2.82153,2.82365,5500000.0
2007-06-05 23:16:00,2.82566,2.82566,2.82548,2.82548,1500000.0
2007-06-05 23:17:00,2.823,2.82437,2.82124,2.82127,5880000.0
2007-06-05 23:18:00,2.82603,2.82657,2.82507,2.82508,6500000.0
2007-06-05 23:19:00,2.82211,2.82475,2.82211,2.82223,7880000.0
2007-06-05 23:20:00,2.82309,2.82338,2.82039,2.82039,4750000.0
2007-06-05 23:21:00,2.82351,2.82507,2.8227,2.82504,6000000.0
2007-06-05 23:22:00,2.82155,2.82296,2.82001,2.82162,9500000.0
2007-06-05 23:23:00,2.82526,2.82526,2.81896,2.82496,10000000.0
2007-06-05 23:24:00,2.82302,2.82442,2.82302,2.82346,5880000.0
2007-06-05 23:26:00,2.82202,2.82387,2.82115,2.82115,10000000.0
2007-06-05 23:27:00,2.82224,2.82414,2.81866,2.82144,6500000.0
2007-06-05 23:28:00,2.8206,2.82425,2.8206,2.82132,6250000.0
2007-06-05 23:29:00,2.825,2.82522,2.82264,2.82409,6250000.0
2007-06-05 23:30:00,2.82531,2.82554,2.82252,2.82554,10250000.0
2007-06-05 23:31:00,2.82381,2.82634,2.82264,2.82634,6750000.0
2007-06-05 23:32:00,2.82085,2.8253,2.82085,2.8253,3750000.0
2007-06-05 23:33:00,2.81947,2.82628,2.81947,2.82577,7000000.0
2007-06-05 23:34:00,2.82393,2.82674,2.82204,2.82656,6750000.0
2007-06-05 23:35:00,2.82226,2.82656,2.82226,2.82656,10250000.0
2007-06-05 23:36:00,2.82559,2.82601,2.82265,2.82378,7750000.0
2007-06-05 23:37:00,2.82232,2.8265,2.82122,2.82122,7500000.0
2007-06-05 23:38:00,2.82618,2.8272,2.82073,2.8272,9630000.0
2007-06-05 23:39:00,2.82595,2.82739,2.82311,2.82634,10630000.0
2007-06-05 23:40:00,2.82708,2.82708,2.82218,2.82691,10500000.0
2007-06-05 23:41:00,2.82565,2.8268,2.82471,2.82471,5250000.0
2007-06-05 23:42:00,2.82544,2.82672,2.82021,2.82672,14510000.0
2007-06-05 23:43:00,2.82602,2.82602,2.82148,2.8242,9500000.0
2007-06-05 23:44:00,2.8257,2.82761,2.82404,2.82761,9250000.0
2007-06-05 23:45:00,2.82555,2.82733,2.82373,2.82733,5250000.0
2007-06-05 23:46:00,2.82464,2.82712,2.82243,2.8259,8000000.0
2007-06-05 23:47:00,2.82556,2.82741,2.823,2.82424,9250000.0
2007-06-05 23:48:00,2.82557,2.827,2.82149,2.82696,6000000.0
2007-06-05 23:49:00,2.82549,2.82648,2.82531,2.82646,6500000.0
2007-06-05 23:50:00,2.8278,2.82807,2.82402,2.82402,8250000.0
2007-06-05 23:51:00,2.82572,2.8283,2.82387,2.8283,11500000.0
2007-06-05 23:52:00,2.82806,2.82806,2.82132,2.82132,8000000.0
2007-06-05 23:53:00,2.82425,2.82796,2.82425,2.82764,9500000.0
2007-06-05 23:54:00,2.82752,2.82752,2.82259,2.82658,8750000.0
2007-06-05 23:55:00,2.82642,2.82845,2.82613,2.82712,6750000.0
2007-06-05 23:56:00,2.82645,2.82815,2.82487,2.82815,3750000.0
2007-06-05 23:58:00,2.82285,2.82718,2.82285,2.82718,11000000.0
2007-06-05 23:59:00,2.82581,2.82803,2.82581,2.82803,7750000.0
2007-06-06 00:00:00,2.82632,2.82785,2.82352,2.8277,9250000.0
2007-06-06 00:01:00,2.8271,2.82777,2.8247,2.8247,9000000.0
2007-06-06 00:02:00,2.828,2.82903,2.82787,2.82903,10750000.0
2007-06-06 00:03:00,2.82604,2.82734,2.82355,2.82409,6250000.0
2007-06-06 00:04:00,2.8256,2.82862,2.82475,2.82577,6630000.0
2007-06-06 00:05:00,2.82591,2.82756,2.82213,2.82488,10000000.0
2007-06-06 00:06:00,2.82931,2.82932,2.82752,2.82919,10250000.0
2007-06-06 00:07:00,2.82298,2.82782,2.82298,2.82733,5500000.0
2007-06-06 00:08:00,2.82126,2.8264,2.81749,2.82569,5500000.0
2007-06-06 00:09:00,2.82575,2.82835,2.82138,2.82835,5500000.0
2007-06-06 00:10:00,2.82138,2.8269,2.82138,2.82436,8000000.0
2007-06-06 00:11:00,2.82493,2.82676,2.82001,2.82431,8000000.0
2007-06-06 00:12:00,2.82235,2.82648,2.82235,2.82449,8250000.0
2007-06-06 00:13:00,2.82184,2.82645,2.82165,2.82642,7000000.0
2007-06-06 00:14:00,2.82546,2.82825,2.82407,2.82743,11380000.0
2007-06-06 00:15:00,2.82713,2.82831,2.82493,2.8262,6880000.0
2007-06-06 00:16:00,2.82106,2.82747,2.819,2.82747,8130000.0
2007-06-06 00:17:00,2.82166,2.8255,2.81916,2.8255,8130000.0
2007-06-06 00:18:00,2.82788,2.82788,2.82175,2.824,8000000.0
2007-06-06 00:19:00,2.82538,2.82646,2.82101,2.82646,7750000.0
2007-06-06 00:20:00,2.82443,2.82611,2.81904,2.82149,8380000.0
2007-06-06 00:21:00,2.82356,2.82699,2.82188,2.82624,8880000.0
2007-06-06 00:22:00,2.8242,2.82587,2.82012,2.82481,7380000.0
2007-06-06 00:23:00,2.82117,2.82702,2.82117,2.82165,7250000.0
2007-06-06 00:24:00,2.82221,2.82643,2.81872,2.82456,6750000.0
2007-06-06 00:25:00,2.82836,2.82836,2.8192,2.82733,10630000.0
2007-06-06 00:26:00,2.82628,2.82756,2.82455,2.82455,6500000.0
2007-06-06 00:27:00,2.8246,2.82783,2.82022,2.82783,5250000.0
2007-06-06 00:28:00,2.82502,2.82734,2.8207,2.8207,7880000.0
2007-06-06 00:29:00,2.82318,2.8244,2.82162,2.8244,5250000.0
2007-06-06 00:30:00,2.82145,2.82145,2.8182,2.81852,7000000.0
2007-06-06 00:31:00,2.82177,2.82734,2.82177,2.82522,7500000.0
2007-06-06 00:32:00,2.82723,2.82766,2.82251,2.82766,6000000.0
2007-06-06 00:33:00,2.82858,2.82858,2.8211,2.82607,7750000.0
2007-06-06 00:34:00,2.82655,2.82853,2.82533,2.82623,6000000.0
2007-06-06 00:35:00,2.82669,2.82669,2.82061,2.82436,7750000.0
2007-06-06 00:36:00,2.82631,2.82756,2.8226,2.82756,8750000.0
2007-06-06 00:37:00,2.82198,2.82709,2.81948,2.82489,8750000.0
2007-06-06 00:38:00,2.82725,2.82751,2.82021,2.82021,8880000.0
2007-06-06 00:39:00,2.82571,2.82642,2.82127,2.82166,6750000.0
2007-06-06 00:40:00,2.82399,2.82771,2.82042,2.82748,5500000.0
2007-06-06 00:41:00,2.82589,2.8272,2.82046,2.8267,5750000.0
2007-06-06 00:42:00,2.82632,2.82701,2.82201,2.82514,7750000.0
2007-06-06 00:43:00,2.8172,2.82132,2.8172,2.82085,8000000.0
2007-06-06 00:44:00,2.82145,2.82765,2.82145,2.82765,5500000.0
2007-06-06 00:45:00,2.81783,2.82131,2.81783,2.82131,1880000.0
2007-06-06 00:46:00,2.82092,2.82173,2.81948,2.82114,9750000.0
2007-06-06 00:47:00,2.82591,2.82756,2.82418,2.82481,7130000.0
2007-06-06 00:48:00,2.81873,2.82617,2.81873,2.82617,7000000.0
2007-06-06 00:49:00,2.82177,2.82177,2.81773,2.82104,11000000.0
2007-06-06 00:50:00,2.82514,2.8271,2.82221,2.82509,9000000.0
2007-06-06 00:51:00,2.82376,2.82752,2.82282,2.82657,9130000.0
2007-06-06 00:52:00,2.82242,2.82472,2.82242,2.82472,5750000.0
2007-06-06 00:53:00,2.8209,2.82111,2.82007,2.82007,5500000.0
2007-06-06 00:54:00,2.82107,2.82162,2.81978,2.82142,5500000.0
2007-06-06 00:56:00,2.82318,2.82674,2.82318,2.8244,5750000.0
2007-06-06 00:57:00,2.82603,2.82684,2.82353,2.82684,8250000.0
2007-06-06 00:58:00,2.82811,2.82811,2.82455,2.82611,8880000.0
2007-06-06 00:59:00,2.82515,2.8273,2.81862,2.8273,10880000.0
2007-06-06 01:00:00,2.82083,2.82686,2.82083,2.82661,8000000.0
2007-06-06 01:01:00,2.8257,2.82582,2.81817,2.82083,8250000.0
2007-06-06 01:02:00,2.82858,2.82858,2.82244,2.82696,10750000.0
2007-06-06 01:03:00,2.8264,2.82723,2.82534,2.82647,5750000.0
2007-06-06 01:04:00,2.82521,2.82963,2.82285,2.82338,14250000.0
2007-06-06 01:05:00,2.8209,2.82701,2.82076,2.82701,12750000.0
2007-06-06 01:06:00,2.82515,2.82774,2.82399,2.82724,5750000.0
2007-06-06 01:07:00,2.82392,2.82631,2.81849,2.81849,7380000.0
2007-06-06 01:09:00,2.82228,2.82742,2.82228,2.82426,10500000.0
2007-06-06 01:10:00,2.82692,2.82692,2.82328,2.82328,4250000.0
2007-06-06 01:11:00,2.82724,2.82762,2.8256,2.8256,4000000.0
2007-06-06 01:12:00,2.82133,2.82198,2.82022,2.82198,7000000.0
2007-06-06 01:13:00,2.82587,2.82666,2.82524,2.82608,7250000.0
2007-06-06 01:14:00,2.82755,2.82755,2.82131,2.82131,11500000.0
2007-06-06 01:15:00,2.82132,2.82153,2.818,2.82137,6000000.0
2007-06-06 01:16:00,2.82305,2.82792,2.82305,2.82513,7250000.0
2007-06-06 01:17:00,2.82387,2.82722,2.82222,2.82722,7250000.0
2007-06-06 01:18:00,2.82531,2.82565,2.82062,2.82069,9250000.0
2007-06-06 01:19:00,2.82111,2.82681,2.82111,2.82658,6000000.0
2007-06-06 01:20:00,2.82485,2.82776,2.82365,2.82423,6750000.0
2007-06-06 01:21:00,2.82154,2.82154,2.82105,2.82105,2000000.0
2007-06-06 01:23:00,2.82181,2.82185,2.81902,2.82182,5250000.0
2007-06-06 01:24:00,2.82306,2.82657,2.82029,2.82657,8750000.0
2007-06-06 01:25:00,2.82401,2.82783,2.82333,2.82783,9000000.0
2007-06-06 01:26:00,2.82622,2.82786,2.82622,2.82722,5250000.0
2007-06-06 01:27:00,2.82504,2.82701,2.82492,2.82492,6500000.0
2007-06-06 01:28:00,2.82838,2.82878,2.82188,2.82188,6750000.0
2007-06-06 01:29:00,2.81967,2.82165,2.81967,2.82059,4500000.0
2007-06-06 01:30:00,2.82687,2.828,2.82548,2.82585,6750000.0
2007-06-06 01:31:00,2.82726,2.82806,2.8221,2.82408,4000000.0
2007-06-06 01:33:00,2.82233,2.82252,2.81968,2.82012,7000000.0
2007-06-06 01:34:00,2.82612,2.8277,2.82372,2.82699,7750000.0
2007-06-06 01:35:00,2.82532,2.82796,2.82468,2.82796,6250000.0
2007-06-06 01:36:00,2.8275,2.8284,2.82463,2.8284,7250000.0
2007-06-06 01:37:00,2.828,2.828,2.82078,2.82323,6500000.0
2007-06-06 01:39:00,2.82777,2.82777,2.82391,2.82622,8500000.0
2007-06-06 01:40:00,2.82763,2.82763,2.82559,2.82692,4000000.0
2007-06-06 01:41:00,2.82378,2.82771,2.8202,2.82771,5250000.0
2007-06-06 01:42:00,2.82789,2.82802,2.82205,2.82453,6000000.0
2007-06-06 01:44:00,2.81854,2.82262,2.81797,2.82095,9500000.0
2007-06-06 01:45:00,2.82565,2.82756,2.8256,2.8265,8750000.0
2007-06-06 01:46:00,2.82275,2.82827,2.82275,2.82827,6000000.0
2007-06-06 01:47:00,2.82422,2.82792,2.82362,2.82792,12500000.0
2007-06-06 01:48:00,2.82449,2.82794,2.82252,2.82794,5500000.0
2007-06-06 01:49:00,2.82656,2.82798,2.82453,2.82798,8250000.0
2007-06-06 01:50:00,2.82556,2.82735,2.8223,2.82735,8500000.0
2007-06-06 01:52:00,2.81843,2.82238,2.81843,2.82171,9750000.0
2007-06-06 01:54:00,2.82191,2.82264,2.82007,2.82261,10750000.0
2007-06-06 01:55:00,2.8218,2.82257,2.81863,2.82257,12500000.0
2007-06-06 01:57:00,2.82283,2.82794,2.82283,2.82755,8500000.0
2007-06-06 01:58:00,2.82392,2.8272,2.82177,2.82177,8250000.0
2007-06-06 02:00:00,2.82413,2.82753,2.82309,2.82726,5510000.0
2007-06-06 02:01:00,2.82454,2.82765,2.82452,2.82452,9880000.0
2007-06-06 02:02:00,2.82793,2.82793,2.82224,2.82224,7250000.0
2007-06-06 02:03:00,2.82812,2.82812,2.82453,2.82688,7000000.0
2007-06-06 02:04:00,2.82591,2.82662,2.81793,2.82327,9250000.0
2007-06-06 02:05:00,2.8274,2.82772,2.82171,2.82322,7000000.0
2007-06-06 02:06:00,2.82785,2.82785,2.8235,2.82653,6500000.0
2007-06-06 02:07:00,2.82258,2.82679,2.82258,2.82522,5250000.0
2007-06-06 02:08:00,2.82776,2.82853,2.82253,2.82815,5500000.0
2007-06-06 02:09:00,2.825,2.8276,2.82322,2.8276,6500000.0
2007-06-06 02:10:00,2.82096,2.82768,2.82071,2.82768,6750000.0
2007-06-06 02:11:00,2.82689,2.82793,2.82079,2.82079,7380000.0
2007-06-06 02:12:00,2.81956,2.82617,2.81956,2.82507,5130000.0
2007-06-06 02:13:00,2.82484,2.82733,2.82451,2.82469,5500000.0
2007-06-06 02:14:00,2.82623,2.8284,2.81673,2.81673,9250000.0
2007-06-06 02:15:00,2.82692,2.82823,2.82382,2.82627,5750000.0
2007-06-06 02:16:00,2.82447,2.82708,2.82447,2.82561,7500000.0
2007-06-06 02:17:00,2.82172,2.82775,2.82031,2.82775,6750000.0
2007-06-06 02:18:00,2.82384,2.82692,2.821,2.82632,6500000.0
2007-06-06 02:19:00,2.8274,2.8274,2.82292,2.82292,6380000.0
2007-06-06 02:20:00,2.82217,2.82241,2.81808,2.82229,5010000.0
2007-06-06 02:21:00,2.81998,2.82233,2.81848,2.81848,8750000.0
2007-06-06 02:22:00,2.82677,2.82732,2.82261,2.82261,6130000.0
2007-06-06 02:23:00,2.8272,2.82792,2.82232,2.82574,8000000.0
2007-06-06 02:24:00,2.82077,2.8271,2.82077,2.82371,7250000.0
2007-06-06 02:25:00,2.82504,2.82972,2.82504,2.82716,8630000.0
2007-06-06 02:26:00,2.823,2.82452,2.81949,2.82452,7880000.0
2007-06-06 02:27:00,2.82599,2.82925,2.82161,2.82925,8250000.0
2007-06-06 02:28:00,2.82913,2.82933,2.82152,2.82758,6630000.0
2007-06-06 02:29:00,2.82605,2.82857,2.82361,2.82826,7500000.0
2007-06-06 02:30:00,2.82457,2.82601,2.8223,2.82363,6260000.0
2007-06-06 02:31:00,2.82757,2.82944,2.82563,2.82563,5500000.0
2007-06-06 02:32:00,2.82603,2.82782,2.82117,2.82117,5250000.0
2007-06-06 02:33:00,2.82398,2.82825,2.82398,2.82762,7500000.0
2007-06-06 02:34:00,2.82068,2.82302,2.81912,2.82128,8630000.0
2007-06-06 02:35:00,2.82082,2.8276,2.82082,2.82346,4750000.0
2007-06-06 02:36:00,2.82615,2.828,2.82207,2.82507,8500000.0
2007-06-06 02:37:00,2.82635,2.82941,2.81895,2.82941,8750000.0
2007-06-06 02:38:00,2.82406,2.82786,2.82212,2.8236,7000000.0
2007-06-06 02:39:00,2.8274,2.82907,2.82434,2.82907,7500000.0
2007-06-06 02:40:00,2.82843,2.82936,2.82085,2.82431,7250000.0
2007-06-06 02:41:00,2.82392,2.82995,2.82365,2.82938,8250000.0
2007-06-06 02:42:00,2.82243,2.8228,2.81933,2.81935,5630000.0
2007-06-06 02:43:00,2.82109,2.82785,2.82109,2.82785,6130000.0
2007-06-06 02:44:00,2.82813,2.82937,2.82462,2.82937,6250000.0
2007-06-06 02:45:00,2.82821,2.82821,2.82356,2.82544,6000000.0
2007-06-06 02:46:00,2.82905,2.82905,2.82287,2.82769,9500000.0
2007-06-06 02:47:00,2.8265,2.82857,2.82451,2.82702,9380000.0
2007-06-06 02:48:00,2.82757,2.82844,2.8213,2.82844,8380000.0
2007-06-06 02:50:00,2.82104,2.82796,2.82104,2.82495,7750000.0
2007-06-06 02:51:00,2.8283,2.82841,2.82031,2.82749,10000000.0
2007-06-06 02:52:00,2.82808,2.8307,2.82808,2.8297,10000000.0
2007-06-06 02:53:00,2.82259,2.82288,2.82157,2.82252,6000000.0
2007-06-06 02:54:00,2.82832,2.82832,2.8243,2.82793,5250000.0
2007-06-06 02:55:00,2.82861,2.82861,2.82113,2.82286,7250000.0
2007-06-06 02:56:00,2.82177,2.8223,2.81883,2.81883,7500000.0
2007-06-06 02:57:00,2.82484,2.82808,2.82484,2.82731,12000000.0
2007-06-06 02:58:00,2.82768,2.82768,2.82293,2.82513,6000000.0
2007-06-06 02:59:00,2.82926,2.82926,2.8233,2.82705,10000000.0
2007-06-06 03:00:00,2.82776,2.82913,2.82346,2.82913,5250000.0
2007-06-06 03:01:00,2.8285,2.82903,2.82262,2.82754,8250000.0
2007-06-06 03:02:00,2.82785,2.8284,2.82593,2.82782,6500000.0
2007-06-06 03:03:00,2.82863,2.82863,2.82602,2.82602,3500000.0
2007-06-06 03:04:00,2.82356,2.82859,2.82356,2.82823,6750000.0
2007-06-06 03:05:00,2.82824,2.82854,2.8239,2.82623,11250000.0
2007-06-06 03:06:00,2.82252,2.82252,2.82252,2.82252,3000000.0
2007-06-06 03:07:00,2.82251,2.82262,2.82128,2.82142,10000000.0
2007-06-06 03:08:00,2.82616,2.82911,2.82412,2.82668,7380000.0
2007-06-06 03:09:00,2.82649,2.82822,2.82469,2.82601,7000000.0
2007-06-06 03:10:00,2.82889,2.8293,2.82389,2.82389,6250000.0
2007-06-06 03:11:00,2.82649,2.82821,2.82409,2.82713,8250000.0
2007-06-06 03:12:00,2.82733,2.82842,2.82189,2.82189,6000000.0
2007-06-06 03:14:00,2.82103,2.82292,2.81943,2.82292,10750000.0
2007-06-06 03:15:00,2.82909,2.82909,2.82245,2.82844,10000000.0
2007-06-06 03:16:00,2.82895,2.82895,2.82396,2.82556,5750000.0
2007-06-06 03:17:00,2.82381,2.82965,2.82381,2.82965,8500000.0
2007-06-06 03:18:00,2.82709,2.82905,2.82264,2.82303,6000000.0
2007-06-06 03:20:00,2.8289,2.82936,2.82094,2.82748,7500000.0
2007-06-06 03:21:00,2.82889,2.82895,2.82403,2.82586,8880000.0
2007-06-06 03:22:00,2.82499,2.82841,2.823,2.82531,5500000.0
2007-06-06 03:23:00,2.82851,2.82988,2.82646,2.82988,13630000.0
2007-06-06 03:24:00,2.82639,2.82903,2.82514,2.82767,6250000.0
2007-06-06 03:25:00,2.82348,2.82435,2.81855,2.82435,6500000.0
2007-06-06 03:26:00,2.82327,2.82777,2.82275,2.82713,6250000.0
2007-06-06 03:27:00,2.82866,2.82891,2.82564,2.82572,6630000.0
2007-06-06 03:28:00,2.82137,2.82232,2.82137,2.82232,5500000.0
2007-06-06 03:30:00,2.82366,2.82677,2.82366,2.824,4250000.0
2007-06-06 03:31:00,2.8273,2.82841,2.82302,2.82302,6250000.0
2007-06-06 03:32:00,2.82591,2.82798,2.82398,2.82722,10000000.0
2007-06-06 03:33:00,2.82521,2.82743,2.82063,2.82063,11750000.0
2007-06-06 03:34:00,2.8291,2.8291,2.82148,2.82148,5500000.0
2007-06-06 03:35:00,2.82852,2.82852,2.82491,2.82578,8000000.0
2007-06-06 03:36:00,2.82269,2.82799,2.82269,2.82799,10880000.0
2007-06-06 03:37:00,2.82627,2.8283,2.82569,2.8271,8500000.0
2007-06-06 03:38:00,2.82547,2.82841,2.823,2.82841,8750000.0
2007-06-06 03:39:00,2.82509,2.82717,2.82471,2.82471,6000000.0
2007-06-06 03:40:00,2.82502,2.82748,2.82502,2.82748,10000000.0
2007-06-06 03:41:00,2.82509,2.82788,2.82158,2.82788,8250000.0
2007-06-06 03:42:00,2.82638,2.82719,2.8236,2.82661,6630000.0
2007-06-06 03:43:00,2.82769,2.82807,2.82549,2.82549,4000000.0
2007-06-06 03:44:00,2.82392,2.82698,2.82267,2.82698,8000000.0
2007-06-06 03:45:00,2.82829,2.82834,2.82364,2.82364,6500000.0
2007-06-06 03:46:00,2.82277,2.82764,2.8224,2.82732,9630000.0
2007-06-06 03:47:00,2.8274,2.8274,2.82062,2.82593,6750000.0
2007-06-06 03:48:00,2.82583,2.827,2.82326,2.82667,6750000.0
2007-06-06 03:49:00,2.82352,2.82661,2.82253,2.82426,5130000.0
2007-06-06 03:50:00,2.82305,2.82588,2.82305,2.82402,6000000.0
2007-06-06 03:51:00,2.82272,2.82607,2.82272,2.82607,7500000.0
2007-06-06 03:52:00,2.82276,2.82566,2.82163,2.82371,10500000.0
2007-06-06 03:53:00,2.82066,2.82602,2.82066,2.82554,9250000.0
2007-06-06 03:54:00,2.82456,2.82661,2.82081,2.82617,9000000.0
2007-06-06 03:55:00,2.82489,2.82701,2.82247,2.82701,5500000.0
2007-06-06 03:56:00,2.82422,2.82591,2.82308,2.82445,5500000.0
2007-06-06 03:57:00,2.82642,2.82642,2.82137,2.82554,5250000.0
2007-06-06 03:58:00,2.82364,2.8275,2.82156,2.8267,6750000.0
2007-06-06 03:59:00,2.82242,2.82681,2.82242,2.82641,6250000.0
2007-06-06 04:00:00,2.82543,2.82639,2.82287,2.82292,9760000.0
2007-06-06 04:01:00,2.82729,2.82729,2.8187,2.82619,8250000.0
2007-06-06 04:02:00,2.82702,2.82702,2.82199,2.82602,7000000.0
2007-06-06 04:03:00,2.82718,2.82718,2.82072,2.8212,7010000.0
2007-06-06 04:04:00,2.82375,2.82714,2.82217,2.82629,5750000.0
2007-06-06 04:05:00,2.82325,2.82588,2.81968,2.82323,7000000.0
2007-06-06 04:06:00,2.82806,2.82806,2.82055,2.82109,6130000.0
2007-06-06 04:07:00,2.82184,2.82695,2.8215,2.82695,7380000.0
2007-06-06 04:08:00,2.82157,2.82665,2.82157,2.8226,7000000.0
2007-06-06 04:09:00,2.8242,2.82717,2.82295,2.82394,9250000.0
2007-06-06 04:10:00,2.82118,2.82118,2.82118,2.82118,1000000.0
2007-06-06 04:11:00,2.81937,2.82689,2.81773,2.82689,8750000.0
2007-06-06 04:12:00,2.8245,2.82699,2.82352,2.82352,6000000.0
2007-06-06 04:13:00,2.8238,2.82507,2.81909,2.82261,7500000.0
2007-06-06 04:14:00,2.82539,2.82748,2.82436,2.82643,6500000.0
2007-06-06 04:15:00,2.82457,2.82669,2.8204,2.8204,5750000.0
2007-06-06 04:16:00,2.82652,2.82673,2.82118,2.82118,6880000.0
2007-06-06 04:17:00,2.82545,2.82545,2.82051,2.82336,6500000.0
2007-06-06 04:18:00,2.82411,2.82633,2.8231,2.82518,8500000.0
2007-06-06 04:19:00,2.82497,2.82666,2.82236,2.82236,6500000.0
2007-06-06 04:20:00,2.8259,2.82682,2.82485,2.82633,5500000.0
2007-06-06 04:21:00,2.82775,2.82775,2.81964,2.8228,5750000.0
2007-06-06 04:22:00,2.8258,2.82768,2.82434,2.82622,8250000.0
2007-06-06 04:23:00,2.8234,2.82754,2.82157,2.82436,8130000.0
2007-06-06 04:24:00,2.82466,2.82589,2.82097,2.82294,6630000.0
2007-06-06 04:25:00,2.82419,2.82823,2.82378,2.82659,11750000.0
2007-06-06 04:26:00,2.82217,2.82696,2.82024,2.82696,6000000.0
2007-06-06 04:27:00,2.82646,2.82646,2.82196,2.8264,4760000.0
2007-06-06 04:28:00,2.82348,2.82788,2.82327,2.82327,6500000.0
2007-06-06 04:29:00,2.82017,2.82693,2.82017,2.82503,6130000.0
2007-06-06 04:30:00,2.82619,2.82749,2.82267,2.82274,10000000.0
2007-06-06 04:31:00,2.82349,2.82736,2.82349,2.82736,6000000.0
2007-06-06 04:32:00,2.8257,2.8267,2.82162,2.82605,6000000.0
2007-06-06 04:33:00,2.82779,2.82779,2.82494,2.82663,7380000.0
2007-06-06 04:34:00,2.82556,2.82617,2.82092,2.8231,7250000.0
2007-06-06 04:35:00,2.8268,2.82749,2.82185,2.82185,7750000.0
2007-06-06 04:36:00,2.82536,2.8279,2.82472,2.82524,7000000.0
2007-06-06 04:37:00,2.8223,2.82625,2.8223,2.82321,7630000.0
2007-06-06 04:38:00,2.8237,2.82658,2.82295,2.82544,9750000.0
2007-06-06 04:39:00,2.82081,2.82706,2.81879,2.82176,8750000.0
2007-06-06 04:40:00,2.82331,2.82659,2.81886,2.82405,9880000.0
2007-06-06 04:41:00,2.82672,2.82733,2.81932,2.82269,5250000.0
2007-06-06 04:42:00,2.8231,2.82773,2.81766,2.82773,7500000.0
2007-06-06 04:43:00,2.82492,2.8259,2.82358,2.82462,6750000.0
2007-06-06 04:44:00,2.82502,2.82677,2.82443,2.82677,11000000.0
2007-06-06 04:45:00,2.82457,2.82683,2.8229,2.82637,9250000.0
2007-06-06 04:46:00,2.82373,2.82696,2.82363,2.82363,6750000.0
2007-06-06 04:47:00,2.81873,2.82767,2.81873,2.82767,15510000.0
2007-06-06 04:48:00,2.82678,2.82678,2.82235,2.82235,4250000.0
2007-06-06 04:49:00,2.82759,2.82759,2.82041,2.82655,5750000.0
2007-06-06 04:50:00,2.82693,2.82693,2.82032,2.8236,10000000.0
2007-06-06 04:51:00,2.82719,2.82719,2.82175,2.82175,8010000.0
2007-06-06 04:52:00,2.82405,2.8254,2.82233,2.82233,6000000.0
2007-06-06 04:53:00,2.82477,2.82582,2.82128,2.82317,5130000.0
2007-06-06 04:54:00,2.8277,2.82842,2.82267,2.82358,7750000.0
2007-06-06 04:55:00,2.81996,2.82092,2.81878,2.81878,6510000.0
2007-06-06 04:56:00,2.824,2.82692,2.824,2.8267,8770000.0
2007-06-06 04:57:00,2.82746,2.82761,2.82142,2.82584,6750000.0
2007-06-06 04:58:00,2.82003,2.82727,2.82003,2.82601,8500000.0
2007-06-06 04:59:00,2.82743,2.82762,2.82138,2.82138,9500000.0
2007-06-06 05:00:00,2.82474,2.82614,2.82242,2.82305,5500000.0
2007-06-06 05:01:00,2.82805,2.82805,2.8223,2.8236,9630000.0
2007-06-06 05:02:00,2.82452,2.82763,2.82199,2.82763,11250000.0
2007-06-06 05:03:00,2.82427,2.82578,2.81981,2.82303,10880000.0
2007-06-06 05:04:00,2.82433,2.82614,2.82132,2.82501,9630000.0
2007-06-06 05:05:00,2.82807,2.82807,2.82147,2.82355,8880000.0
2007-06-06 05:06:00,2.82462,2.82647,2.82143,2.82647,6130000.0
2007-06-06 05:07:00,2.82305,2.82696,2.82075,2.82114,7000000.0
2007-06-06 05:08:00,2.82471,2.82755,2.82373,2.82546,12270000.0
2007-06-06 05:09:00,2.82781,2.82781,2.82085,2.82653,7260000.0
2007-06-06 05:10:00,2.82608,2.82734,2.8222,2.82387,9250000.0
2007-06-06 05:11:00,2.81973,2.82027,2.81929,2.81981,5750000.0
2007-06-06 05:12:00,2.82172,2.82722,2.81966,2.82722,6750000.0
2007-06-06 05:13:00,2.82415,2.82756,2.82366,2.82756,7000000.0
2007-06-06 05:14:00,2.81977,2.81977,2.81933,2.81971,9250000.0
2007-06-06 05:15:00,2.8199,2.82017,2.81792,2.81988,8250000.0
2007-06-06 05:16:00,2.82378,2.82668,2.82297,2.82367,9000000.0
2007-06-06 05:17:00,2.82476,2.82603,2.82224,2.82603,6510000.0
2007-06-06 05:19:00,2.81988,2.82053,2.81818,2.81992,9760000.0
2007-06-06 05:20:00,2.81902,2.82012,2.81902,2.81999,9250000.0
2007-06-06 05:21:00,2.82273,2.82548,2.82273,2.82442,5890000.0
2007-06-06 05:22:00,2.82656,2.82656,2.81782,2.82018,8380000.0
2007-06-06 05:23:00,2.82687,2.82687,2.81908,2.82304,6250000.0
2007-06-06 05:24:00,2.82713,2.82714,2.82403,2.82476,6630000.0
2007-06-06 05:25:00,2.82659,2.82659,2.82098,2.82192,6500000.0
2007-06-06 05:26:00,2.82111,2.82656,2.82111,2.82642,10890000.0
2007-06-06 05:27:00,2.82413,2.82512,2.8176,2.82201,6500000.0
2007-06-06 05:28:00,2.82069,2.82643,2.81987,2.82261,9000000.0
2007-06-06 05:29:00,2.82488,2.82641,2.81947,2.82641,12880000.0
2007-06-06 05:30:00,2.82459,2.82753,2.82459,2.82753,4130000.0
2007-06-06 05:31:00,2.82438,2.82784,2.82438,2.82784,10510000.0
2007-06-06 05:32:00,2.8245,2.82619,2.82215,2.82331,8250000.0
2007-06-06 05:33:00,2.82366,2.82795,2.82107,2.82722,8380000.0
2007-06-06 05:34:00,2.82369,2.82672,2.82257,2.8233,8880000.0
2007-06-06 05:35:00,2.82667,2.82667,2.82667,2.82667,750000.0
2007-06-06 05:36:00,2.82638,2.82661,2.82638,2.82661,1500000.0
2007-06-06 05:37:00,2.82138,2.82138,2.81815,2.82097,7250000.0
2007-06-06 05:38:00,2.82583,2.82667,2.82583,2.82667,1750000.0
2007-06-06 05:39:00,2.82661,2.82708,2.82437,2.82708,10000000.0
2007-06-06 05:40:00,2.8238,2.82688,2.8216,2.82504,5130000.0
2007-06-06 05:41:00,2.82657,2.82657,2.82293,2.82404,5500000.0
2007-06-06 05:42:00,2.82317,2.82756,2.82134,2.82756,9760000.0
2007-06-06 05:43:00,2.82297,2.82667,2.82297,2.82643,6500000.0
2007-06-06 05:44:00,2.82297,2.82718,2.82297,2.82672,8500000.0
2007-06-06 05:45:00,2.82355,2.82779,2.81903,2.82779,7500000.0
2007-06-06 05:46:00,2.82112,2.82715,2.8211,2.8211,7000000.0
2007-06-06 05:47:00,2.82174,2.82675,2.82174,2.82649,7880000.0
2007-06-06 05:49:00,2.82545,2.82827,2.82472,2.82827,7000000.0
2007-06-06 05:51:00,2.82255,2.82602,2.82255,2.82531,5750000.0
2007-06-06 05:52:00,2.8237,2.82714,2.82235,2.82242,9750000.0
2007-06-06 05:54:00,2.82335,2.82618,2.81862,2.82404,6000000.0
2007-06-06 05:55:00,2.82296,2.82707,2.82273,2.82594,6750000.0
2007-06-06 05:56:00,2.82549,2.82612,2.82233,2.82537,10250000.0
2007-06-06 05:57:00,2.82802,2.82802,2.82257,2.82257,5250000.0
2007-06-06 05:58:00,2.82393,2.82845,2.82393,2.82845,6500000.0
2007-06-06 05:59:00,2.82443,2.82814,2.82443,2.82814,8000000.0
2007-06-06 06:00:00,2.82589,2.82657,2.82333,2.82592,7250000.0
2007-06-06 06:01:00,2.82859,2.82859,2.82422,2.82638,7250000.0
2007-06-06 06:02:00,2.82521,2.82776,2.8236,2.8236,6500000.0
2007-06-06 06:03:00,2.82302,2.82759,2.82302,2.82708,5000000.0
2007-06-06 06:04:00,2.8243,2.82705,2.8243,2.82705,7250000.0
2007-06-06 06:05:00,2.82365,2.82738,2.82365,2.82722,4750000.0
2007-06-06 06:07:00,2.82744,2.82744,2.82328,2.8236,5760000.0
2007-06-06 06:08:00,2.82144,2.82644,2.82144,2.82337,6000000.0
2007-06-06 06:09:00,2.82789,2.82789,2.82347,2.82351,7500000.0
2007-06-06 06:10:00,2.82821,2.82821,2.82504,2.82671,7250000.0
2007-06-06 06:11:00,2.8227,2.82723,2.8227,2.82637,5250000.0
2007-06-06 06:12:00,2.82574,2.82667,2.82251,2.82667,6250000.0
2007-06-06 06:13:00,2.82678,2.82678,2.82246,2.82609,5130000.0
2007-06-06 06:15:00,2.82702,2.82788,2.82532,2.82701,7750000.0
2007-06-06 06:16:00,2.82547,2.82702,2.82369,2.82569,5250000.0
2007-06-06 06:18:00,2.82374,2.82783,2.82304,2.82304,7750000.0
2007-06-06 06:19:00,2.82413,2.82813,2.8214,2.82813,8130000.0
2007-06-06 06:20:00,2.82619,2.82789,2.82294,2.82773,7000000.0
2007-06-06 06:21:00,2.82702,2.82768,2.82315,2.82533,8880000.0
2007-06-06 06:22:00,2.82489,2.82648,2.82318,2.82318,5380000.0
2007-06-06 06:23:00,2.82718,2.82744,2.82074,2.82307,9380000.0
2007-06-06 06:24:00,2.82522,2.82728,2.82138,2.82728,6880000.0
2007-06-06 06:25:00,2.82395,2.82745,2.82324,2.82745,5750000.0
2007-06-06 06:26:00,2.82189,2.82706,2.82177,2.82397,5630000.0
2007-06-06 06:27:00,2.8226,2.82709,2.82254,2.82709,7250000.0
2007-06-06 06:28:00,2.82794,2.82794,2.82165,2.82165,5630000.0
2007-06-06 06:29:00,2.82722,2.82808,2.82656,2.82695,4880000.0
2007-06-06 06:30:00,2.82432,2.82707,2.82431,2.82701,6250000.0
2007-06-06 06:31:00,2.82743,2.82829,2.82493,2.8258,9500000.0
2007-06-06 06:32:00,2.82559,2.82731,2.82519,2.8255,8510000.0
2007-06-06 06:33:00,2.82468,2.82659,2.81848,2.82029,7000000.0
2007-06-06 06:34:00,2.82689,2.82689,2.82282,2.82644,8000000.0
2007-06-06 06:35:00,2.82717,2.82746,2.82065,2.82162,10250000.0
2007-06-06 06:36:00,2.82604,2.82743,2.82443,2.82443,5500000.0
2007-06-06 06:37:00,2.8251,2.82684,2.82211,2.82649,7250000.0
2007-06-06 06:38:00,2.82198,2.82575,2.82186,2.82575,8750000.0
2007-06-06 06:39:00,2.82697,2.82841,2.82511,2.82766,9250000.0
2007-06-06 06:40:00,2.82839,2.82878,2.82385,2.82878,7000000.0
2007-06-06 06:41:00,2.82351,2.82413,2.82312,2.82413,9380000.0
2007-06-06 06:42:00,2.82695,2.82845,2.82388,2.82623,9260000.0
2007-06-06 06:43:00,2.82849,2.82897,2.82417,2.82769,6880000.0
2007-06-06 06:44:00,2.82147,2.82851,2.82147,2.82727,5130000.0
2007-06-06 06:45:00,2.82751,2.82898,2.82291,2.82586,8750000.0
2007-06-06 06:46:00,2.82376,2.82954,2.82376,2.82954,6000000.0
2007-06-06 06:47:00,2.82656,2.82851,2.8258,2.82851,7250000.0
2007-06-06 06:48:00,2.82731,2.82782,2.82428,2.82717,6630000.0
2007-06-06 06:50:00,2.82397,2.82813,2.82397,2.82813,5500000.0
2007-06-06 06:51:00,2.82288,2.82773,2.82288,2.8264,7880000.0
2007-06-06 06:52:00,2.82751,2.82752,2.82751,2.82752,1750000.0
2007-06-06 06:53:00,2.82444,2.82808,2.82234,2.82808,7250000.0
2007-06-06 06:54:00,2.82569,2.82783,2.82387,2.82387,10750000.0
2007-06-06 06:55:00,2.82405,2.8284,2.82102,2.82662,7880000.0
2007-06-06 06:56:00,2.8233,2.82554,2.81975,2.82466,6250000.0
2007-06-06 06:57:00,2.81984,2.82597,2.81912,2.82597,6250000.0
2007-06-06 06:58:00,2.82483,2.82787,2.8218,2.82529,8000000.0
2007-06-06 06:59:00,2.82664,2.82892,2.82664,2.82892,5250000.0
2007-06-06 07:00:00,2.82744,2.82854,2.82239,2.82435,5750000.0
2007-06-06 07:01:00,2.8256,2.82795,2.8234,2.82438,5750000.0
2007-06-06 07:02:00,2.81854,2.82704,2.81854,2.82624,8880000.0
2007-06-06 07:03:00,2.82727,2.82834,2.81974,2.82834,9630000.0
2007-06-06 07:04:00,2.82632,2.82886,2.82169,2.82831,9250000.0
2007-06-06 07:05:00,2.82448,2.82788,2.82373,2.82788,8000000.0
2007-06-06 07:06:00,2.82707,2.82843,2.82433,2.82779,9130000.0
2007-06-06 07:07:00,2.82125,2.829,2.82125,2.82411,11000000.0
2007-06-06 07:08:00,2.82612,2.82839,2.82311,2.82839,8500000.0
2007-06-06 07:09:00,2.82643,2.82724,2.8244,2.82656,8250000.0
2007-06-06 07:10:00,2.82597,2.82783,2.82327,2.82414,6880000.0
2007-06-06 07:11:00,2.82779,2.82802,2.82502,2.82781,7000000.0
2007-06-06 07:12:00,2.82265,2.82731,2.82265,2.82731,9500000.0
2007-06-06 07:13:00,2.82499,2.82716,2.82009,2.82416,8500000.0
2007-06-06 07:14:00,2.82433,2.82862,2.82433,2.82862,10750000.0
2007-06-06 07:15:00,2.82569,2.82747,2.82352,2.82686,8000000.0
2007-06-06 07:16:00,2.82472,2.82829,2.82441,2.82827,7750000.0
2007-06-06 07:17:00,2.82582,2.82791,2.82582,2.82785,4750000.0
2007-06-06 07:19:00,2.82154,2.82768,2.82154,2.82768,8250000.0
2007-06-06 07:20:00,2.8243,2.82771,2.82233,2.82771,8500000.0
2007-06-06 07:21:00,2.82422,2.82961,2.82129,2.82705,8250000.0
2007-06-06 07:22:00,2.82724,2.82724,2.82193,2.8258,8500000.0
2007-06-06 07:23:00,2.82562,2.82567,2.82366,2.82567,11500000.0
2007-06-06 07:24:00,2.82781,2.82781,2.82121,2.82737,8250000.0
2007-06-06 07:25:00,2.82731,2.82731,2.8224,2.82428,5750000.0
2007-06-06 07:26:00,2.82312,2.82312,2.82293,2.82293,3750000.0
2007-06-06 07:27:00,2.82702,2.82702,2.82369,2.8268,6000000.0
2007-06-06 07:28:00,2.82448,2.829,2.82448,2.82451,7500000.0
2007-06-06 07:29:00,2.82703,2.82738,2.82231,2.82738,10500000.0
2007-06-06 07:30:00,2.82794,2.82794,2.82196,2.82682,6250000.0
2007-06-06 07:31:00,2.82366,2.82765,2.82261,2.82613,17630000.0
2007-06-06 07:32:00,2.82663,2.82764,2.82256,2.82256,9750000.0
2007-06-06 07:33:00,2.82617,2.82743,2.82231,2.8249,7500000.0
2007-06-06 07:34:00,2.82462,2.82827,2.82328,2.82372,17000000.0
2007-06-06 07:35:00,2.82363,2.82773,2.82063,2.8262,5630000.0
2007-06-06 07:36:00,2.82102,2.82168,2.82038,2.82121,6750000.0
2007-06-06 07:38:00,2.82272,2.82754,2.82014,2.82312,6000000.0
2007-06-06 07:39:00,2.8257,2.82872,2.8234,2.8234,5750000.0
2007-06-06 07:40:00,2.8264,2.82819,2.82355,2.82355,8000000.0
2007-06-06 07:41:00,2.82127,2.82655,2.82126,2.8263,9500000.0
2007-06-06 07:42:00,2.82358,2.82863,2.82358,2.82863,5500000.0
2007-06-06 07:43:00,2.82732,2.82732,2.82166,2.82626,12500000.0
2007-06-06 07:44:00,2.82374,2.82678,2.822,2.82532,6500000.0
2007-06-06 07:46:00,2.82075,2.8262,2.82075,2.82549,8260000.0
2007-06-06 07:47:00,2.82798,2.82819,2.82392,2.82764,8500000.0
2007-06-06 07:48:00,2.82787,2.8281,2.82628,2.82787,6250000.0
2007-06-06 07:49:00,2.82258,2.82537,2.81844,2.82523,8750000.0
2007-06-06 07:50:00,2.82748,2.82846,2.82276,2.82437,10250000.0
2007-06-06 07:51:00,2.82464,2.82801,2.82246,2.82801,8000000.0
2007-06-06 07:52:00,2.82538,2.82705,2.82181,2.82705,7250000.0
2007-06-06 07:53:00,2.82461,2.82709,2.81945,2.82267,9380000.0
2007-06-06 07:54:00,2.82445,2.82703,2.81913,2.81913,6250000.0
2007-06-06 07:55:00,2.82203,2.82333,2.82088,2.82313,8510000.0
2007-06-06 07:56:00,2.82248,2.82248,2.82248,2.82248,750000.0
2007-06-06 07:57:00,2.82579,2.82844,2.82208,2.82844,13000000.0
2007-06-06 07:58:00,2.82432,2.82818,2.82249,2.82413,10010000.0
2007-06-06 07:59:00,2.82783,2.82783,2.82228,2.82381,6500000.0
2007-06-06 08:00:00,2.82541,2.82645,2.81834,2.82645,9500000.0
2007-06-06 08:01:00,2.8257,2.8257,2.81933,2.82088,8500000.0
2007-06-06 08:02:00,2.82032,2.82414,2.81945,2.82355,11250000.0
2007-06-06 08:03:00,2.82513,2.82513,2.82033,2.82084,12000000.0
2007-06-06 08:04:00,2.8212,2.82407,2.81704,2.82407,10500000.0
2007-06-06 08:05:00,2.82208,2.82403,2.81881,2.82102,13880000.0
2007-06-06 08:06:00,2.81936,2.82328,2.81734,2.81954,9750000.0
2007-06-06 08:07:00,2.82095,2.82333,2.8201,2.82245,7380000.0
2007-06-06 08:08:00,2.81938,2.82316,2.81742,2.82316,9250000.0
2007-06-06 08:09:00,2.82176,2.82236,2.81929,2.82188,7380000.0
2007-06-06 08:10:00,2.82379,2.82415,2.81915,2.82264,8380000.0
2007-06-06 08:11:00,2.82391,2.82465,2.8179,2.82173,7130000.0
2007-06-06 08:12:00,2.8202,2.82546,2.8202,2.82546,6130000.0
2007-06-06 08:13:00,2.82012,2.82457,2.81941,2.82149,12380000.0
2007-06-06 08:14:00,2.82181,2.82369,2.81727,2.82212,9000000.0
2007-06-06 08:15:00,2.82012,2.82332,2.81525,2.82224,9260000.0
2007-06-06 08:16:00,2.82509,2.82537,2.81831,2.82496,7250000.0
2007-06-06 08:17:00,2.82102,2.82428,2.81848,2.81848,9750000.0
2007-06-06 08:18:00,2.82131,2.82426,2.81772,2.82198,11000000.0
2007-06-06 08:19:00,2.82285,2.8233,2.82014,2.82053,6750000.0
2007-06-06 08:20:00,2.82369,2.82369,2.81984,2.81984,11380000.0
2007-06-06 08:21:00,2.82061,2.82302,2.81771,2.82072,9250000.0
2007-06-06 08:22:00,2.8192,2.82541,2.8192,2.82248,11630000.0
2007-06-06 08:23:00,2.82253,2.82552,2.81932,2.82552,8250000.0
2007-06-06 08:24:00,2.82266,2.8233,2.82026,2.82026,8500000.0
2007-06-06 08:25:00,2.82117,2.82349,2.81846,2.82047,8640000.0
2007-06-06 08:26:00,2.82073,2.8233,2.82073,2.82321,8500000.0
2007-06-06 08:27:00,2.82223,2.82445,2.817,2.82445,6250000.0
2007-06-06 08:28:00,2.8175,2.82378,2.81721,2.81721,8500000.0
2007-06-06 08:29:00,2.82123,2.82335,2.81849,2.8197,7500000.0
2007-06-06 08:30:00,2.82075,2.8227,2.81975,2.82171,8750000.0
2007-06-06 08:31:00,2.82324,2.82389,2.81981,2.82312,9630000.0
2007-06-06 08:32:00,2.8184,2.82175,2.81834,2.82175,5250000.0
2007-06-06 08:33:00,2.81923,2.82235,2.81746,2.81834,9750000.0
2007-06-06 08:34:00,2.81843,2.82189,2.81614,2.81614,5500000.0
2007-06-06 08:35:00,2.81983,2.82167,2.81908,2.82038,7260000.0
2007-06-06 08:36:00,2.82093,2.82216,2.81945,2.82214,6000000.0
2007-06-06 08:37:00,2.81973,2.82373,2.81847,2.82303,8500000.0
2007-06-06 08:38:00,2.82349,2.82349,2.81818,2.82191,8260000.0
2007-06-06 08:39:00,2.82167,2.82242,2.81962,2.81962,6380000.0
2007-06-06 08:40:00,2.82036,2.82255,2.81922,2.82255,10380000.0
2007-06-06 08:41:00,2.81672,2.8229,2.81672,2.8229,7000000.0
2007-06-06 08:42:00,2.81952,2.8222,2.8157,2.8222,7010000.0
2007-06-06 08:43:00,2.81934,2.823,2.819,2.82252,7000000.0
2007-06-06 08:44:00,2.81836,2.82161,2.8162,2.81969,6000000.0
2007-06-06 08:45:00,2.82282,2.82282,2.81708,2.82024,8880000.0
2007-06-06 08:46:00,2.81986,2.82269,2.81814,2.81814,8630000.0
2007-06-06 08:47:00,2.82084,2.82312,2.81854,2.81944,7130000.0
2007-06-06 08:48:00,2.82262,2.82308,2.81645,2.81691,7000000.0
2007-06-06 08:49:00,2.81912,2.82273,2.819,2.82273,9000000.0
2007-06-06 08:50:00,2.82134,2.82252,2.81888,2.82132,8880000.0
2007-06-06 08:51:00,2.8221,2.82331,2.81789,2.82331,5250000.0
2007-06-06 08:52:00,2.81901,2.82225,2.81863,2.82165,6250000.0
2007-06-06 08:53:00,2.81712,2.82401,2.81712,2.82398,7130000.0
2007-06-06 08:54:00,2.82424,2.82426,2.81944,2.82212,7510000.0
2007-06-06 08:55:00,2.82438,2.82438,2.81882,2.82385,10880000.0
2007-06-06 08:56:00,2.82513,2.82513,2.82052,2.82052,6250000.0
2007-06-06 08:57:00,2.82433,2.82433,2.82123,2.82211,5630000.0
2007-06-06 08:58:00,2.82408,2.82442,2.82038,2.82202,10500000.0
2007-06-06 08:59:00,2.82394,2.82537,2.82129,2.82129,9250000.0
2007-06-06 09:00:00,2.82386,2.82534,2.82118,2.82534,8250000.0
2007-06-06 09:01:00,2.82091,2.82422,2.81836,2.82422,8500000.0
2007-06-06 09:02:00,2.82168,2.82484,2.82004,2.82188,8880000.0
2007-06-06 09:03:00,2.82519,2.82519,2.82051,2.82192,8760000.0
2007-06-06 09:04:00,2.82106,2.82456,2.82099,2.82211,5750000.0
2007-06-06 09:05:00,2.82067,2.82459,2.82067,2.82459,9380000.0
2007-06-06 09:06:00,2.82372,2.82372,2.81979,2.8235,7750000.0
2007-06-06 09:07:00,2.82335,2.82408,2.82035,2.8233,12000000.0
2007-06-06 09:08:00,2.81979,2.82342,2.81959,2.82097,5250000.0
2007-06-06 09:09:00,2.82372,2.82422,2.82154,2.82326,5130000.0
2007-06-06 09:10:00,2.82283,2.82283,2.8181,2.81976,8630000.0
2007-06-06 09:11:00,2.82044,2.82422,2.81843,2.82414,7250000.0
2007-06-06 09:12:00,2.82304,2.82368,2.82122,2.8226,6510000.0
2007-06-06 09:13:00,2.82435,2.82541,2.8205,2.8205,5630000.0
2007-06-06 09:14:00,2.82202,2.82397,2.81872,2.82358,6750000.0
2007-06-06 09:15:00,2.8234,2.82439,2.81923,2.82021,8750000.0
2007-06-06 09:16:00,2.82351,2.82363,2.82028,2.82183,9380000.0
2007-06-06 09:17:00,2.82243,2.82383,2.81802,2.82363,10000000.0
2007-06-06 09:18:00,2.8198,2.82387,2.81875,2.82387,11250000.0
2007-06-06 09:19:00,2.82252,2.82489,2.82078,2.82129,10750000.0
2007-06-06 09:20:00,2.81878,2.82311,2.81828,2.82186,14500000.0
2007-06-06 09:21:00,2.82301,2.82301,2.81788,2.82113,8510000.0
2007-06-06 09:22:00,2.82016,2.82195,2.81695,2.81946,11000000.0
2007-06-06 09:23:00,2.82022,2.82148,2.81688,2.81942,5500000.0
2007-06-06 09:24:00,2.82063,2.82165,2.81704,2.81753,10010000.0
2007-06-06 09:25:00,2.8209,2.82112,2.81802,2.82075,10130000.0
2007-06-06 09:26:00,2.81582,2.82121,2.81582,2.82007,5500000.0
2007-06-06 09:27:00,2.81864,2.82352,2.81864,2.82352,5750000.0
2007-06-06 09:28:00,2.82329,2.82329,2.81996,2.82214,9000000.0
2007-06-06 09:29:00,2.81859,2.82245,2.81755,2.82109,16000000.0
2007-06-06 09:30:00,2.82118,2.82305,2.81736,2.82139,6750000.0
2007-06-06 09:31:00,2.81896,2.82302,2.81896,2.82048,8000000.0
2007-06-06 09:32:00,2.82178,2.82218,2.81649,2.81649,6750000.0
2007-06-06 09:33:00,2.82119,2.82346,2.81974,2.82201,8250000.0
2007-06-06 09:34:00,2.81788,2.82175,2.81537,2.82099,7750000.0
2007-06-06 09:35:00,2.82093,2.82246,2.8183,2.8224,7250000.0
2007-06-06 09:36:00,2.81418,2.82176,2.81418,2.8171,9000000.0
2007-06-06 09:37:00,2.81908,2.82048,2.81803,2.82003,6880000.0
2007-06-06 09:38:00,2.82214,2.82248,2.81625,2.8208,10500000.0
2007-06-06 09:39:00,2.8209,2.82246,2.81839,2.81909,10750000.0
2007-06-06 09:40:00,2.82201,2.82347,2.81865,2.81865,13500000.0
2007-06-06 09:41:00,2.82319,2.82359,2.8179,2.82101,6250000.0
2007-06-06 09:42:00,2.82186,2.82237,2.81783,2.82155,10130000.0
2007-06-06 09:43:00,2.82198,2.82219,2.81824,2.81824,6500000.0
2007-06-06 09:45:00,2.81898,2.82168,2.81577,2.82168,8750000.0
2007-06-06 09:46:00,2.81673,2.82301,2.81673,2.82301,6000000.0
2007-06-06 09:47:00,2.81924,2.82156,2.81924,2.81936,5880000.0
2007-06-06 09:48:00,2.8229,2.8234,2.82051,2.823,8000000.0
2007-06-06 09:49:00,2.82231,2.82307,2.82096,2.82287,5630000.0
2007-06-06 09:50:00,2.82196,2.82438,2.81957,2.82344,10000000.0
2007-06-06 09:51:00,2.82414,2.82414,2.81712,2.82278,10630000.0
2007-06-06 09:52:00,2.82498,2.82498,2.81981,2.82352,7250000.0
2007-06-06 09:53:00,2.82368,2.82368,2.82083,2.82083,7250000.0
2007-06-06 09:54:00,2.82449,2.82449,2.82035,2.82388,6380000.0
2007-06-06 09:55:00,2.82343,2.82556,2.82006,2.82006,9500000.0
2007-06-06 09:56:00,2.82396,2.82396,2.81657,2.82164,9630000.0
2007-06-06 09:57:00,2.8247,2.8251,2.82078,2.82501,16500000.0
2007-06-06 09:58:00,2.82311,2.82468,2.81874,2.82438,10500000.0
2007-06-06 09:59:00,2.82182,2.82507,2.82072,2.82368,10880000.0
2007-06-06 10:00:00,2.82462,2.82521,2.82046,2.82298,11000000.0
2007-06-06 10:01:00,2.82416,2.82549,2.82105,2.82265,8000000.0
2007-06-06 10:02:00,2.82268,2.82712,2.82246,2.82665,6880000.0
2007-06-06 10:03:00,2.82551,2.82737,2.82216,2.82578,11630000.0
2007-06-06 10:04:00,2.8258,2.82709,2.8221,2.82537,9380000.0
2007-06-06 10:05:00,2.8266,2.82746,2.8183,2.82663,11750000.0
2007-06-06 10:06:00,2.82283,2.82705,2.82283,2.82609,7630000.0
2007-06-06 10:07:00,2.82403,2.82558,2.82054,2.8242,13130000.0
2007-06-06 10:08:00,2.82315,2.8267,2.8211,2.82476,8130000.0
2007-06-06 10:09:00,2.82138,2.82786,2.81977,2.81977,14000000.0
2007-06-06 10:10:00,2.82484,2.82666,2.82385,2.82666,9130000.0
2007-06-06 10:11:00,2.82492,2.82668,2.82083,2.82414,12260000.0
2007-06-06 10:12:00,2.82421,2.82543,2.81954,2.8251,7630000.0
2007-06-06 10:13:00,2.82445,2.82613,2.82077,2.8222,9250000.0
2007-06-06 10:14:00,2.82568,2.82718,2.81996,2.82718,9880000.0
2007-06-06 10:15:00,2.82467,2.82684,2.82093,2.82684,13750000.0
2007-06-06 10:16:00,2.82585,2.8265,2.82403,2.8256,5250000.0
2007-06-06 10:17:00,2.82724,2.8275,2.82018,2.82576,10630000.0
2007-06-06 10:18:00,2.82561,2.8262,2.82171,2.8226,6000000.0
2007-06-06 10:19:00,2.82055,2.82533,2.82029,2.82533,5500000.0
2007-06-06 10:20:00,2.82518,2.82524,2.82089,2.8221,7630000.0
2007-06-06 10:21:00,2.82377,2.82564,2.81913,2.82564,9500000.0
2007-06-06 10:22:00,2.82374,2.82517,2.82138,2.82138,6010000.0
2007-06-06 10:23:00,2.82595,2.82595,2.82149,2.82297,11000000.0
2007-06-06 10:24:00,2.82425,2.8257,2.81996,2.8257,7250000.0
2007-06-06 10:25:00,2.82551,2.82737,2.82277,2.82277,9750000.0
2007-06-06 10:26:00,2.8258,2.8258,2.82242,2.82436,7750000.0
2007-06-06 10:27:00,2.82566,2.82652,2.81926,2.82506,9250000.0
2007-06-06 10:28:00,2.8226,2.8262,2.8226,2.82553,12260000.0
2007-06-06 10:29:00,2.82552,2.82616,2.82279,2.82423,9500000.0
2007-06-06 10:30:00,2.82249,2.82589,2.81874,2.82058,8750000.0
2007-06-06 10:31:00,2.82209,2.8252,2.82131,2.82233,8500000.0
2007-06-06 10:32:00,2.82542,2.8256,2.82122,2.82487,8880000.0
2007-06-06 10:33:00,2.82451,2.8257,2.8201,2.82452,12250000.0
2007-06-06 10:34:00,2.82583,2.82621,2.82107,2.82498,10500000.0
2007-06-06 10:35:00,2.82536,2.82568,2.82103,2.82156,12380000.0
2007-06-06 10:36:00,2.82502,2.82521,2.81858,2.82406,9000000.0
2007-06-06 10:37:00,2.82582,2.82615,2.82032,2.82436,12250000.0
2007-06-06 10:38:00,2.82596,2.82596,2.8213,2.82481,9250000.0
2007-06-06 10:39:00,2.82488,2.8254,2.82287,2.82404,5260000.0
2007-06-06 10:40:00,2.82533,2.82572,2.81979,2.81979,13000000.0
2007-06-06 10:41:00,2.82206,2.82563,2.82161,2.82161,9250000.0
2007-06-06 10:42:00,2.82564,2.82564,2.82003,2.82003,9500000.0
2007-06-06 10:43:00,2.8237,2.8237,2.821,2.82211,9630000.0
2007-06-06 10:44:00,2.8236,2.82432,2.81813,2.82237,12250000.0
2007-06-06 10:45:00,2.82346,2.82465,2.81834,2.82068,7760000.0
2007-06-06 10:46:00,2.82317,2.82385,2.81989,2.8206,12250000.0
2007-06-06 10:47:00,2.82452,2.82467,2.81859,2.82199,7380000.0
2007-06-06 10:48:00,2.82252,2.824,2.82006,2.82006,4880000.0
2007-06-06 10:49:00,2.82412,2.82412,2.81634,2.81634,13250000.0
2007-06-06 10:50:00,2.81955,2.82246,2.818,2.82045,6750000.0
2007-06-06 10:51:00,2.8196,2.82235,2.81886,2.82169,10000000.0
2007-06-06 10:52:00,2.81844,2.82256,2.81844,2.82147,7250000.0
2007-06-06 10:53:00,2.82388,2.82388,2.82059,2.82231,7750000.0
2007-06-06 10:54:00,2.82167,2.82393,2.81923,2.82393,10500000.0
2007-06-06 10:55:00,2.82133,2.82276,2.81828,2.82276,12260000.0
2007-06-06 10:56:00,2.81621,2.82323,2.81621,2.82014,9000000.0
2007-06-06 10:57:00,2.82442,2.82442,2.81703,2.82228,7000000.0
2007-06-06 10:58:00,2.82358,2.82358,2.81919,2.81919,9000000.0
2007-06-06 10:59:00,2.82291,2.82302,2.82256,2.82291,11130000.0
2007-06-06 11:00:00,2.82309,2.82357,2.81893,2.81893,7750000.0
2007-06-06 11:01:00,2.82429,2.82429,2.81844,2.81995,14250000.0
2007-06-06 11:02:00,2.82255,2.82255,2.81962,2.81962,7000000.0
2007-06-06 11:03:00,2.82252,2.82339,2.81805,2.82287,9630000.0
2007-06-06 11:04:00,2.82306,2.82478,2.81936,2.8235,7750000.0
2007-06-06 11:05:00,2.82135,2.8243,2.82135,2.82167,7880000.0
2007-06-06 11:06:00,2.81969,2.8258,2.81799,2.82398,11750000.0
2007-06-06 11:07:00,2.82467,2.82474,2.81939,2.82272,9250000.0
2007-06-06 11:08:00,2.82086,2.82415,2.82086,2.82415,9500000.0
2007-06-06 11:09:00,2.82555,2.82658,2.81966,2.82328,5880000.0
2007-06-06 11:10:00,2.82365,2.82455,2.81945,2.82316,10750000.0
2007-06-06 11:11:00,2.82356,2.82392,2.81928,2.8238,5750000.0
2007-06-06 11:12:00,2.81961,2.82392,2.81925,2.82174,13130000.0
2007-06-06 11:13:00,2.81866,2.8234,2.81866,2.82241,7500000.0
2007-06-06 11:14:00,2.8245,2.82457,2.82004,2.82382,10250000.0
2007-06-06 11:15:00,2.8239,2.8239,2.819,2.82127,8500000.0
2007-06-06 11:16:00,2.81785,2.82245,2.81785,2.82095,12250000.0
2007-06-06 11:17:00,2.82215,2.82411,2.81939,2.82162,10130000.0
2007-06-06 11:18:00,2.81943,2.82319,2.81943,2.82236,7000000.0
2007-06-06 11:19:00,2.82359,2.82359,2.81829,2.82093,12630000.0
2007-06-06 11:20:00,2.82003,2.82285,2.81754,2.81871,7510000.0
2007-06-06 11:21:00,2.8235,2.8235,2.81526,2.81883,12130000.0
2007-06-06 11:22:00,2.82244,2.82384,2.82056,2.82383,6250000.0
2007-06-06 11:23:00,2.82353,2.82418,2.81927,2.8232,12250000.0
2007-06-06 11:24:00,2.82441,2.82441,2.81794,2.82369,11750000.0
2007-06-06 11:25:00,2.82459,2.82729,2.82179,2.82229,14630000.0
2007-06-06 11:26:00,2.82374,2.82474,2.82052,2.82405,8750000.0
2007-06-06 11:27:00,2.82503,2.82505,2.81654,2.82122,8130000.0
2007-06-06 11:28:00,2.82564,2.82564,2.81961,2.82361,8630000.0
2007-06-06 11:29:00,2.82566,2.82566,2.81926,2.82341,7630000.0
2007-06-06 11:30:00,2.82122,2.82503,2.82122,2.82357,9260000.0
2007-06-06 11:31:00,2.82445,2.82445,2.82049,2.82296,5760000.0
2007-06-06 11:32:00,2.82481,2.82481,2.81823,2.82447,7880000.0
2007-06-06 11:33:00,2.82207,2.82376,2.82172,2.82229,8750000.0
2007-06-06 11:34:00,2.82003,2.82583,2.82003,2.82583,5500000.0
2007-06-06 11:35:00,2.82211,2.82429,2.81882,2.82255,7000000.0
2007-06-06 11:36:00,2.82022,2.82479,2.81849,2.82456,6750000.0
2007-06-06 11:37:00,2.82443,2.82443,2.81855,2.8214,9750000.0
2007-06-06 11:38:00,2.8223,2.82466,2.82126,2.82186,5880000.0
2007-06-06 11:39:00,2.82044,2.82485,2.81844,2.81844,10130000.0
2007-06-06 11:40:00,2.81778,2.82386,2.81694,2.82383,7250000.0
2007-06-06 11:41:00,2.82285,2.82369,2.81582,2.82259,5500000.0
2007-06-06 11:42:00,2.82345,2.82416,2.82035,2.82361,15750000.0
2007-06-06 11:43:00,2.82369,2.82405,2.82027,2.82405,10500000.0
2007-06-06 11:44:00,2.82291,2.82346,2.81726,2.81798,6750000.0
2007-06-06 11:45:00,2.82391,2.82404,2.81997,2.81997,9130000.0
2007-06-06 11:46:00,2.82282,2.82386,2.81933,2.82227,8250000.0
2007-06-06 11:47:00,2.8232,2.82412,2.82088,2.82363,7130000.0
2007-06-06 11:48:00,2.82505,2.82507,2.82333,2.82357,6000000.0
2007-06-06 11:49:00,2.82486,2.82486,2.8176,2.82233,11500000.0
2007-06-06 11:50:00,2.82222,2.82432,2.81999,2.82155,10380000.0
2007-06-06 11:51:00,2.82089,2.82478,2.81853,2.82228,10250000.0
2007-06-06 11:52:00,2.82419,2.82442,2.82056,2.82387,10500000.0
2007-06-06 11:53:00,2.81651,2.82044,2.81559,2.82004,9750000.0
2007-06-06 11:54:00,2.82452,2.82462,2.82152,2.82387,8750000.0
2007-06-06 11:55:00,2.82404,2.82493,2.81935,2.8206,13630000.0
2007-06-06 11:56:00,2.82305,2.82473,2.81836,2.82473,9000000.0
2007-06-06 11:57:00,2.82384,2.8243,2.81837,2.82075,10500000.0
2007-06-06 11:58:00,2.82502,2.82524,2.81829,2.82231,6250000.0
2007-06-06 11:59:00,2.82523,2.82562,2.82187,2.82532,10000000.0
2007-06-06 12:00:00,2.82541,2.82605,2.82259,2.82429,11750000.0
2007-06-06 12:01:00,2.8184,2.82531,2.8184,2.82147,7250000.0
2007-06-06 12:02:00,2.82576,2.82674,2.81857,2.81968,12250000.0
2007-06-06 12:03:00,2.82469,2.82587,2.82017,2.82472,6000000.0
2007-06-06 12:04:00,2.82315,2.82607,2.82115,2.82217,6500000.0
2007-06-06 12:05:00,2.82164,2.82663,2.82164,2.82659,6000000.0
2007-06-06 12:06:00,2.82642,2.82642,2.81929,2.82236,10500000.0
2007-06-06 12:07:00,2.82597,2.82651,2.82474,2.82648,6500000.0
2007-06-06 12:08:00,2.82019,2.82092,2.81843,2.82092,7500000.0
2007-06-06 12:09:00,2.82241,2.82287,2.81923,2.82216,8510000.0
2007-06-06 12:10:00,2.82702,2.82702,2.81789,2.82659,11250000.0
2007-06-06 12:11:00,2.8177,2.82623,2.8177,2.8245,7750000.0
2007-06-06 12:12:00,2.8233,2.82503,2.82055,2.82224,6010000.0
2007-06-06 12:13:00,2.8172,2.82183,2.8172,2.82183,5750000.0
2007-06-06 12:14:00,2.82676,2.82676,2.82275,2.82564,8130000.0
2007-06-06 12:15:00,2.82058,2.82605,2.82058,2.82247,13000000.0
2007-06-06 12:16:00,2.8228,2.82634,2.8228,2.82606,15250000.0
2007-06-06 12:17:00,2.8215,2.82675,2.81942,2.82079,6750000.0
2007-06-06 12:18:00,2.82382,2.82661,2.82212,2.82212,7250000.0
2007-06-06 12:19:00,2.82342,2.82746,2.82342,2.82594,6000000.0
2007-06-06 12:20:00,2.8254,2.82718,2.82204,2.82497,10130000.0
2007-06-06 12:21:00,2.82469,2.82835,2.82392,2.82622,9000000.0
2007-06-06 12:22:00,2.82702,2.82704,2.82302,2.82628,12250000.0
2007-06-06 12:23:00,2.8257,2.82742,2.82193,2.82596,8130000.0
2007-06-06 12:24:00,2.8279,2.82909,2.82397,2.82585,12000000.0
2007-06-06 12:25:00,2.8247,2.82785,2.8247,2.82723,6250000.0
2007-06-06 12:26:00,2.82757,2.82852,2.82203,2.82852,9630000.0
2007-06-06 12:27:00,2.82852,2.8291,2.82589,2.8274,7250000.0
2007-06-06 12:28:00,2.82782,2.82878,2.82235,2.82711,11130000.0
2007-06-06 12:29:00,2.82452,2.82853,2.82259,2.82819,9000000.0
2007-06-06 12:30:00,2.8295,2.82977,2.82468,2.82671,7750000.0
2007-06-06 12:31:00,2.82865,2.82865,2.82394,2.8271,6630000.0
2007-06-06 12:32:00,2.82381,2.82851,2.82046,2.8269,8010000.0
2007-06-06 12:33:00,2.82663,2.82792,2.82304,2.8254,10250000.0
2007-06-06 12:34:00,2.82832,2.82842,2.82383,2.82744,11510000.0
2007-06-06 12:35:00,2.82712,2.83006,2.82455,2.82842,6630000.0
2007-06-06 12:36:00,2.82892,2.82955,2.82436,2.829,10000000.0
2007-06-06 12:37:00,2.82934,2.83035,2.82374,2.82911,12000000.0
2007-06-06 12:38:00,2.82755,2.82962,2.82351,2.82962,10750000.0
2007-06-06 12:39:00,2.82859,2.82933,2.82655,2.82857,9250000.0
2007-06-06 12:40:00,2.82935,2.82995,2.82615,2.82825,7750000.0
2007-06-06 12:41:00,2.82863,2.82863,2.82182,2.82605,9750000.0
2007-06-06 12:42:00,2.82744,2.82867,2.82551,2.82551,6000000.0
2007-06-06 12:43:00,2.82482,2.82878,2.82469,2.8279,13630000.0
2007-06-06 12:44:00,2.82819,2.82847,2.82396,2.82847,7500000.0
2007-06-06 12:45:00,2.82847,2.82847,2.82488,2.82758,9130000.0
2007-06-06 12:46:00,2.82656,2.82932,2.82656,2.82902,5500000.0
2007-06-06 12:47:00,2.82925,2.82971,2.82791,2.82873,5750000.0
2007-06-06 12:48:00,2.82851,2.82979,2.82201,2.82747,8380000.0
2007-06-06 12:49:00,2.82795,2.82934,2.82555,2.82931,8380000.0
2007-06-06 12:50:00,2.83013,2.83013,2.82647,2.82826,13000000.0
2007-06-06 12:51:00,2.82547,2.82983,2.82467,2.82876,8250000.0
2007-06-06 12:52:00,2.82959,2.83225,2.82751,2.83127,9250000.0
2007-06-06 12:53:00,2.82685,2.82961,2.82493,2.829,13750000.0
2007-06-06 12:54:00,2.83128,2.83128,2.82324,2.83,8880000.0
2007-06-06 12:55:00,2.83136,2.83384,2.82873,2.8313,10500000.0
2007-06-06 12:56:00,2.82955,2.83519,2.82816,2.83261,11880000.0
2007-06-06 12:57:00,2.83076,2.83407,2.83006,2.83201,9130000.0
2007-06-06 12:58:00,2.83204,2.83204,2.82369,2.82717,8380000.0
2007-06-06 12:59:00,2.83246,2.83271,2.82874,2.83169,14880000.0
2007-06-06 13:00:00,2.83088,2.83237,2.82866,2.82936,10260000.0
2007-06-06 13:01:00,2.8306,2.83259,2.82649,2.82922,11250000.0
2007-06-06 13:02:00,2.83058,2.83349,2.82836,2.83349,12500000.0
2007-06-06 13:03:00,2.82804,2.83231,2.82804,2.83191,10380000.0
2007-06-06 13:04:00,2.83334,2.83334,2.82988,2.83062,9880000.0
2007-06-06 13:05:00,2.8273,2.83194,2.8273,2.83004,12500000.0
2007-06-06 13:06:00,2.83152,2.83177,2.82347,2.82347,6750000.0
2007-06-06 13:07:00,2.82849,2.832,2.82697,2.82952,12500000.0
2007-06-06 13:08:00,2.83018,2.83104,2.82803,2.83075,7000000.0
2007-06-06 13:09:00,2.83148,2.83148,2.8264,2.83115,7250000.0
2007-06-06 13:10:00,2.83116,2.83153,2.82773,2.8309,14880000.0
2007-06-06 13:11:00,2.82968,2.82968,2.8264,2.82961,8750000.0
2007-06-06 13:12:00,2.83103,2.83171,2.82919,2.83171,8750000.0
2007-06-06 13:13:00,2.82693,2.82956,2.826,2.82641,10130000.0
2007-06-06 13:14:00,2.82614,2.83122,2.82352,2.82352,6130000.0
2007-06-06 13:15:00,2.83017,2.83052,2.82582,2.83007,5880000.0
2007-06-06 13:16:00,2.82798,2.83199,2.82603,2.82807,10130000.0
2007-06-06 13:17:00,2.82672,2.83063,2.82672,2.82977,11000000.0
2007-06-06 13:18:00,2.82503,2.8309,2.82503,2.82943,7630000.0
2007-06-06 13:19:00,2.82518,2.83046,2.82479,2.8287,8000000.0
2007-06-06 13:20:00,2.82687,2.83063,2.82583,2.82996,13500000.0
2007-06-06 13:21:00,2.82782,2.83023,2.82654,2.83023,6630000.0
2007-06-06 13:22:00,2.8287,2.8306,2.82434,2.82805,10380000.0
2007-06-06 13:23:00,2.83192,2.83205,2.82889,2.83156,12250000.0
2007-06-06 13:24:00,2.82623,2.83175,2.82425,2.82425,10250000.0
2007-06-06 13:25:00,2.82759,2.83116,2.82642,2.83013,12750000.0
2007-06-06 13:26:00,2.82815,2.83113,2.82814,2.83026,9380000.0
2007-06-06 13:27:00,2.83022,2.83247,2.82671,2.82979,8630000.0
2007-06-06 13:28:00,2.82761,2.83024,2.82761,2.82765,9500000.0
2007-06-06 13:29:00,2.82984,2.83045,2.8256,2.8256,8000000.0
2007-06-06 13:30:00,2.82976,2.82976,2.82534,2.82534,6750000.0
2007-06-06 13:31:00,2.82863,2.83029,2.82397,2.82792,6500000.0
2007-06-06 13:32:00,2.83006,2.83042,2.8266,2.82922,7750000.0
2007-06-06 13:33:00,2.82902,2.82998,2.82153,2.82998,14260000.0
2007-06-06 13:34:00,2.82956,2.82973,2.82586,2.82916,7500000.0
2007-06-06 13:35:00,2.82917,2.82917,2.82409,2.82524,11380000.0
2007-06-06 13:36:00,2.82972,2.83086,2.82472,2.82997,9750000.0
2007-06-06 13:37:00,2.82904,2.83112,2.82691,2.82691,6000000.0
2007-06-06 13:38:00,2.83056,2.8317,2.82702,2.83089,14510000.0
2007-06-06 13:39:00,2.82971,2.83034,2.82556,2.82996,7380000.0
2007-06-06 13:40:00,2.83214,2.83274,2.8233,2.82852,10750000.0
2007-06-06 13:41:00,2.83119,2.83119,2.82618,2.82939,9000000.0
2007-06-06 13:42:00,2.83048,2.83055,2.82529,2.8293,11500000.0
2007-06-06 13:43:00,2.82908,2.82963,2.82359,2.82963,9880000.0
2007-06-06 13:44:00,2.83002,2.83002,2.82403,2.82859,9130000.0
2007-06-06 13:45:00,2.82856,2.82895,2.8254,2.82777,11250000.0
2007-06-06 13:46:00,2.8296,2.83059,2.82643,2.82814,9750000.0
2007-06-06 13:47:00,2.82893,2.83121,2.82728,2.82728,8510000.0
2007-06-06 13:48:00,2.83022,2.83063,2.82686,2.82931,5250000.0
2007-06-06 13:49:00,2.82751,2.83162,2.8257,2.8316,10750000.0
2007-06-06 13:50:00,2.83101,2.83234,2.82754,2.83025,6760000.0
2007-06-06 13:51:00,2.83094,2.83367,2.82843,2.83129,10000000.0
2007-06-06 13:52:00,2.83116,2.8325,2.82668,2.83165,7500000.0
2007-06-06 13:53:00,2.83256,2.83347,2.82961,2.82961,10750000.0
2007-06-06 13:54:00,2.83105,2.83119,2.82693,2.82858,6250000.0
2007-06-06 13:55:00,2.83156,2.83156,2.82491,2.83113,6630000.0
2007-06-06 13:56:00,2.82984,2.83309,2.82671,2.82969,7880000.0
2007-06-06 13:57:00,2.82974,2.83126,2.82782,2.82818,11250000.0
2007-06-06 13:58:00,2.83193,2.83287,2.82567,2.82785,11630000.0
2007-06-06 13:59:00,2.83023,2.83166,2.82609,2.82609,10500000.0
2007-06-06 14:00:00,2.82943,2.83156,2.82874,2.83046,7000000.0
2007-06-06 14:01:00,2.82814,2.83128,2.82814,2.82856,10500000.0
2007-06-06 14:02:00,2.82748,2.83106,2.82714,2.82792,8250000.0
2007-06-06 14:03:00,2.83033,2.83143,2.82709,2.82947,8250000.0
2007-06-06 14:04:00,2.82905,2.83144,2.82738,2.82935,11750000.0
2007-06-06 14:05:00,2.82896,2.83095,2.82612,2.82882,5500000.0
2007-06-06 14:06:00,2.83005,2.83112,2.82486,2.82991,6750000.0
2007-06-06 14:07:00,2.82973,2.83026,2.82493,2.82912,13510000.0
2007-06-06 14:08:00,2.82984,2.83071,2.8256,2.83071,8000000.0
2007-06-06 14:09:00,2.82757,2.83139,2.82714,2.83139,7500000.0
2007-06-06 14:10:00,2.82925,2.83112,2.82843,2.83004,5130000.0
2007-06-06 14:11:00,2.83177,2.83177,2.82582,2.83099,9880000.0
2007-06-06 14:12:00,2.83144,2.83198,2.82794,2.82794,18500000.0
2007-06-06 14:13:00,2.83127,2.83127,2.829,2.83016,8000000.0
2007-06-06 14:14:00,2.82768,2.83297,2.82768,2.82847,8750000.0
2007-06-06 14:15:00,2.83206,2.83225,2.82734,2.82734,10260000.0
2007-06-06 14:16:00,2.82857,2.83055,2.82687,2.82738,6500000.0
2007-06-06 14:17:00,2.83151,2.83178,2.82689,2.82689,5250000.0
2007-06-06 14:18:00,2.82999,2.83125,2.8276,2.82913,9000000.0
2007-06-06 14:19:00,2.82691,2.83028,2.82499,2.82613,5500000.0
2007-06-06 14:20:00,2.83104,2.83137,2.82739,2.8305,7000000.0
2007-06-06 14:21:00,2.82955,2.8309,2.82633,2.8309,7000000.0
2007-06-06 14:22:00,2.82587,2.82997,2.82587,2.82997,9250000.0
2007-06-06 14:23:00,2.82973,2.83094,2.82491,2.82491,9500000.0
2007-06-06 14:24:00,2.82921,2.83177,2.8273,2.8275,10250000.0
2007-06-06 14:25:00,2.82891,2.8314,2.82797,2.82948,12500000.0
2007-06-06 14:26:00,2.83196,2.83196,2.8222,2.8222,10000000.0
2007-06-06 14:27:00,2.83087,2.83344,2.82856,2.83228,7250000.0
2007-06-06 14:28:00,2.83016,2.83427,2.82728,2.83129,8500000.0
2007-06-06 14:29:00,2.83155,2.83199,2.82562,2.83199,10510000.0
2007-06-06 14:30:00,2.83368,2.83368,2.82751,2.82751,5750000.0
2007-06-06 14:31:00,2.83184,2.83358,2.82522,2.83301,10250000.0
2007-06-06 14:32:00,2.83268,2.83334,2.8295,2.83211,11000000.0
2007-06-06 14:33:00,2.83198,2.83252,2.82681,2.83041,7130000.0
2007-06-06 14:34:00,2.83116,2.83164,2.82914,2.831,8250000.0
2007-06-06 14:35:00,2.82959,2.83222,2.82689,2.83177,12380000.0
2007-06-06 14:36:00,2.83161,2.83269,2.82733,2.83219,14880000.0
2007-06-06 14:37:00,2.83256,2.83491,2.83124,2.83407,6750000.0
2007-06-06 14:38:00,2.83308,2.83341,2.82746,2.83157,7000000.0
2007-06-06 14:39:00,2.83197,2.83437,2.83065,2.83334,5250000.0
2007-06-06 14:40:00,2.83219,2.83625,2.83003,2.83591,6630000.0
2007-06-06 14:41:00,2.83491,2.83699,2.82852,2.83699,6880000.0
2007-06-06 14:42:00,2.83479,2.83649,2.83125,2.83451,8130000.0
2007-06-06 14:43:00,2.83112,2.83612,2.82803,2.83504,9750000.0
2007-06-06 14:44:00,2.83307,2.83635,2.83127,2.83406,5880000.0
2007-06-06 14:45:00,2.83584,2.83616,2.83038,2.83615,9250000.0
2007-06-06 14:46:00,2.83108,2.83512,2.82765,2.8316,12750000.0
2007-06-06 14:47:00,2.83251,2.83506,2.83137,2.83327,7500000.0
2007-06-06 14:48:00,2.83443,2.83612,2.83253,2.83253,10250000.0
2007-06-06 14:49:00,2.83664,2.83664,2.83276,2.83453,6500000.0
2007-06-06 14:50:00,2.8332,2.83556,2.83129,2.83515,11750000.0
2007-06-06 14:51:00,2.83559,2.83639,2.83034,2.83639,9880000.0
2007-06-06 14:52:00,2.83591,2.83638,2.83054,2.83477,13250000.0
2007-06-06 14:53:00,2.83323,2.83553,2.83202,2.83553,11250000.0
2007-06-06 14:54:00,2.83591,2.83686,2.83088,2.83597,10750000.0
2007-06-06 14:55:00,2.83359,2.83681,2.83081,2.83666,11000000.0
2007-06-06 14:56:00,2.83451,2.83668,2.82856,2.83505,10000000.0
2007-06-06 14:57:00,2.82924,2.83443,2.82924,2.83443,9000000.0
2007-06-06 14:58:00,2.83191,2.83388,2.83191,2.83255,8250000.0
2007-06-06 14:59:00,2.834,2.8344,2.83063,2.83407,8750000.0
2007-06-06 15:00:00,2.83237,2.83382,2.82871,2.82871,10250000.0
2007-06-06 15:01:00,2.83173,2.83501,2.8304,2.83062,11380000.0
2007-06-06 15:02:00,2.83255,2.83482,2.83028,2.83324,13000000.0
2007-06-06 15:03:00,2.8303,2.83417,2.82818,2.83135,10260000.0
2007-06-06 15:04:00,2.8335,2.8348,2.82697,2.8348,8750000.0
2007-06-06 15:05:00,2.83438,2.83558,2.83196,2.83196,8380000.0
2007-06-06 15:06:00,2.83159,2.83496,2.83013,2.83496,7250000.0
2007-06-06 15:07:00,2.83305,2.83337,2.82935,2.83186,5750000.0
2007-06-06 15:08:00,2.83366,2.83366,2.83013,2.83192,9250000.0
2007-06-06 15:09:00,2.83303,2.83481,2.83078,2.83411,12500000.0
2007-06-06 15:10:00,2.83481,2.83481,2.82764,2.82913,7630000.0
2007-06-06 15:11:00,2.82973,2.83331,2.8262,2.8262,8500000.0
2007-06-06 15:12:00,2.83148,2.83382,2.82943,2.83382,7500000.0
2007-06-06 15:13:00,2.82915,2.83315,2.82688,2.83235,10500000.0
2007-06-06 15:14:00,2.83173,2.83216,2.82837,2.82837,7750000.0
2007-06-06 15:15:00,2.83174,2.8323,2.82856,2.8305,9380000.0
2007-06-06 15:16:00,2.82991,2.83299,2.8292,2.83284,9130000.0
2007-06-06 15:17:00,2.8322,2.83286,2.82736,2.83148,13010000.0
2007-06-06 15:18:00,2.83204,2.83258,2.82912,2.82939,5500000.0
2007-06-06 15:19:00,2.82946,2.83341,2.82853,2.82853,8250000.0
2007-06-06 15:20:00,2.83116,2.83267,2.8274,2.83167,7380000.0
2007-06-06 15:21:00,2.83305,2.83305,2.8254,2.8254,10250000.0
2007-06-06 15:22:00,2.83288,2.83288,2.82696,2.83003,17750000.0
2007-06-06 15:23:00,2.83239,2.83294,2.82981,2.83294,5750000.0
2007-06-06 15:24:00,2.82808,2.83294,2.82808,2.83069,7500000.0
2007-06-06 15:25:00,2.83177,2.83232,2.82755,2.83028,9630000.0
2007-06-06 15:26:00,2.82728,2.83368,2.82728,2.83181,14380000.0
2007-06-06 15:27:00,2.83391,2.83417,2.82822,2.82875,6500000.0
2007-06-06 15:28:00,2.83297,2.83297,2.82924,2.83036,6750000.0
2007-06-06 15:29:00,2.82762,2.83251,2.8276,2.83218,5250000.0
2007-06-06 15:30:00,2.83107,2.83228,2.82903,2.83228,6500000.0
2007-06-06 15:31:00,2.83042,2.83144,2.82818,2.8292,10500000.0
2007-06-06 15:32:00,2.83073,2.83243,2.82787,2.83243,10630000.0
2007-06-06 15:33:00,2.83194,2.83194,2.82965,2.83126,11130000.0
2007-06-06 15:34:00,2.83259,2.83259,2.82795,2.83216,9500000.0
2007-06-06 15:35:00,2.83005,2.83125,2.82623,2.82623,6250000.0
2007-06-06 15:36:00,2.83131,2.83227,2.82552,2.82943,9750000.0
2007-06-06 15:37:00,2.82939,2.83228,2.82811,2.83119,7880000.0
2007-06-06 15:38:00,2.82844,2.83164,2.82311,2.827,14750000.0
2007-06-06 15:39:00,2.83037,2.83055,2.82754,2.8291,7500000.0
2007-06-06 15:40:00,2.83058,2.83208,2.82373,2.82863,10750000.0
2007-06-06 15:41:00,2.82715,2.83228,2.82306,2.82306,8750000.0
2007-06-06 15:42:00,2.8298,2.83104,2.82868,2.83061,5500000.0
2007-06-06 15:43:00,2.82652,2.83006,2.82603,2.83006,8130000.0
2007-06-06 15:44:00,2.82686,2.83071,2.82686,2.82692,8750000.0
2007-06-06 15:45:00,2.8265,2.83003,2.82193,2.82966,8630000.0
2007-06-06 15:46:00,2.82882,2.83017,2.82542,2.82542,11250000.0
2007-06-06 15:47:00,2.82857,2.83069,2.82755,2.82789,7880000.0
2007-06-06 15:48:00,2.83045,2.83125,2.82646,2.82944,10750000.0
2007-06-06 15:49:00,2.8283,2.82981,2.82343,2.82887,10130000.0
2007-06-06 15:50:00,2.82627,2.82999,2.82579,2.8282,12500000.0
2007-06-06 15:51:00,2.82767,2.82962,2.82346,2.82824,7630000.0
2007-06-06 15:52:00,2.82807,2.83052,2.82213,2.82757,7000000.0
2007-06-06 15:53:00,2.82564,2.83081,2.82564,2.83014,8880000.0
2007-06-06 15:54:00,2.82935,2.83152,2.8243,2.83011,11750000.0
2007-06-06 15:55:00,2.82819,2.82853,2.82504,2.82826,6250000.0
2007-06-06 15:56:00,2.82493,2.83029,2.82493,2.83029,6880000.0
2007-06-06 15:57:00,2.82852,2.83017,2.82486,2.82643,7260000.0
2007-06-06 15:58:00,2.82349,2.82999,2.82349,2.82999,7000000.0
2007-06-06 15:59:00,2.83031,2.83084,2.82558,2.83043,8000000.0
2007-06-06 16:00:00,2.82977,2.83051,2.82644,2.83051,9260000.0
2007-06-06 16:01:00,2.83052,2.83052,2.82586,2.82586,13630000.0
2007-06-06 16:02:00,2.82724,2.82995,2.82433,2.82433,6250000.0
2007-06-06 16:03:00,2.82903,2.82969,2.8265,2.82763,6500000.0
2007-06-06 16:04:00,2.82633,2.82827,2.82602,2.82729,8500000.0
2007-06-06 16:05:00,2.82991,2.83071,2.82179,2.83017,10750000.0
2007-06-06 16:06:00,2.82746,2.82968,2.82667,2.82926,5750000.0
2007-06-06 16:07:00,2.82988,2.82997,2.82599,2.82778,9000000.0
2007-06-06 16:08:00,2.82643,2.83016,2.82599,2.83016,7750000.0
2007-06-06 16:09:00,2.82944,2.82989,2.82656,2.8291,7250000.0
2007-06-06 16:10:00,2.82791,2.82917,2.82427,2.82769,14000000.0
2007-06-06 16:11:00,2.82902,2.82902,2.82356,2.82378,13500000.0
2007-06-06 16:12:00,2.83056,2.83056,2.82244,2.82737,8500000.0
2007-06-06 16:13:00,2.83062,2.83062,2.82696,2.82896,8130000.0
2007-06-06 16:14:00,2.82679,2.8294,2.82254,2.82254,7500000.0
2007-06-06 16:15:00,2.82839,2.82939,2.82487,2.82939,9130000.0
2007-06-06 16:16:00,2.82846,2.82962,2.82359,2.82638,9000000.0
2007-06-06 16:17:00,2.82675,2.82879,2.82368,2.82368,7000000.0
2007-06-06 16:18:00,2.83026,2.83059,2.82468,2.82813,8250000.0
2007-06-06 16:19:00,2.8298,2.83112,2.82654,2.82807,11000000.0
2007-06-06 16:20:00,2.82525,2.82985,2.82357,2.8289,5500000.0
2007-06-06 16:21:00,2.8298,2.8298,2.82237,2.82417,6000000.0
2007-06-06 16:22:00,2.83008,2.83008,2.82426,2.82573,7500000.0
2007-06-06 16:23:00,2.82776,2.82949,2.82706,2.82834,7630000.0
2007-06-06 16:24:00,2.82688,2.8287,2.82292,2.82664,8760000.0
2007-06-06 16:25:00,2.82934,2.82934,2.82596,2.82802,7130000.0
2007-06-06 16:26:00,2.8287,2.82877,2.8243,2.82527,13380000.0
2007-06-06 16:27:00,2.82742,2.82902,2.82266,2.82512,9880000.0
2007-06-06 16:28:00,2.82722,2.82899,2.82227,2.82899,9380000.0
2007-06-06 16:29:00,2.82805,2.82924,2.82543,2.82832,7130000.0
2007-06-06 16:30:00,2.82908,2.82908,2.82272,2.82767,5250000.0
2007-06-06 16:31:00,2.8248,2.82864,2.82387,2.82531,12630000.0
2007-06-06 16:32:00,2.82817,2.82842,2.824,2.824,8750000.0
2007-06-06 16:33:00,2.82796,2.82934,2.82451,2.82839,9880000.0
2007-06-06 16:34:00,2.82811,2.82871,2.82471,2.8269,11500000.0
2007-06-06 16:35:00,2.82856,2.8288,2.8261,2.82868,8750000.0
2007-06-06 16:36:00,2.83019,2.83049,2.82629,2.82946,14260000.0
2007-06-06 16:37:00,2.82647,2.82989,2.82574,2.82914,7000000.0
2007-06-06 16:38:00,2.82912,2.8303,2.82427,2.8303,9380000.0
2007-06-06 16:39:00,2.83167,2.83176,2.82586,2.82969,6250000.0
2007-06-06 16:40:00,2.83115,2.8313,2.8259,2.82991,7750000.0
2007-06-06 16:41:00,2.82837,2.8307,2.82595,2.83064,9260000.0
2007-06-06 16:42:00,2.82786,2.8317,2.82653,2.83084,6760000.0
2007-06-06 16:43:00,2.82836,2.83204,2.82785,2.83063,8260000.0
2007-06-06 16:44:00,2.82942,2.83136,2.82666,2.82666,7000000.0
2007-06-06 16:45:00,2.83265,2.83265,2.82803,2.82951,7500000.0
2007-06-06 16:46:00,2.82849,2.83326,2.82637,2.83326,9250000.0
2007-06-06 16:47:00,2.82943,2.83465,2.82932,2.83465,7750000.0
2007-06-06 16:48:00,2.83327,2.83327,2.82663,2.83216,6630000.0
2007-06-06 16:49:00,2.83418,2.8345,2.82951,2.8345,6750000.0
2007-06-06 16:50:00,2.83245,2.83472,2.82811,2.83472,7260000.0
2007-06-06 16:51:00,2.83279,2.83406,2.82896,2.83406,5500000.0
2007-06-06 16:52:00,2.82833,2.83382,2.82833,2.83382,7380000.0
2007-06-06 16:53:00,2.83467,2.83467,2.82972,2.82999,6000000.0
2007-06-06 16:54:00,2.83193,2.83351,2.82716,2.83116,8140000.0
2007-06-06 16:55:00,2.83396,2.83432,2.82974,2.83365,6500000.0
2007-06-06 16:56:00,2.83232,2.83518,2.83153,2.83518,7500000.0
2007-06-06 16:57:00,2.8342,2.83476,2.83193,2.83448,10130000.0
2007-06-06 16:58:00,2.83349,2.83598,2.82851,2.83598,10250000.0
2007-06-06 16:59:00,2.83634,2.8371,2.83295,2.83397,11630000.0
2007-06-06 17:00:00,2.83751,2.83751,2.83004,2.83444,10000000.0
2007-06-06 17:01:00,2.8362,2.8372,2.82938,2.83525,9000000.0
2007-06-06 17:02:00,2.83429,2.83659,2.83252,2.83317,5880000.0
2007-06-06 17:03:00,2.83399,2.83616,2.83014,2.83177,11260000.0
2007-06-06 17:04:00,2.83549,2.83549,2.83152,2.83319,9750000.0
2007-06-06 17:05:00,2.829,2.8353,2.829,2.83405,8250000.0
2007-06-06 17:06:00,2.83447,2.83683,2.83228,2.83444,9500000.0
2007-06-06 17:07:00,2.83426,2.8357,2.8324,2.83442,16630000.0
2007-06-06 17:08:00,2.83268,2.83619,2.83264,2.83389,8000000.0
2007-06-06 17:09:00,2.83432,2.83562,2.83274,2.83555,6750000.0
2007-06-06 17:10:00,2.82896,2.835,2.82896,2.83342,10500000.0
2007-06-06 17:11:00,2.83561,2.83561,2.83257,2.83441,5380000.0
2007-06-06 17:12:00,2.83418,2.83595,2.83127,2.83595,5500000.0
2007-06-06 17:13:00,2.83691,2.83691,2.83125,2.83615,7000000.0
2007-06-06 17:14:00,2.83404,2.83487,2.82985,2.83476,8630000.0
2007-06-06 17:15:00,2.83488,2.83707,2.83366,2.83522,13880000.0
2007-06-06 17:16:00,2.83678,2.83678,2.83381,2.83628,8630000.0
2007-06-06 17:17:00,2.83597,2.83668,2.83235,2.83668,7250000.0
2007-06-06 17:18:00,2.83358,2.83596,2.8319,2.83596,8010000.0
2007-06-06 17:19:00,2.83373,2.83594,2.83341,2.83514,12750000.0
2007-06-06 17:20:00,2.83333,2.8354,2.83254,2.83516,9760000.0
2007-06-06 17:21:00,2.8334,2.83453,2.83008,2.834,8750000.0
2007-06-06 17:22:00,2.83566,2.83566,2.83294,2.83489,7760000.0
2007-06-06 17:23:00,2.83455,2.83553,2.83252,2.83525,8500000.0
2007-06-06 17:24:00,2.83323,2.83574,2.8312,2.83327,7130000.0
2007-06-06 17:25:00,2.83378,2.83596,2.83122,2.83122,11750000.0
2007-06-06 17:26:00,2.83322,2.83503,2.83021,2.83364,7500000.0
2007-06-06 17:27:00,2.8327,2.83465,2.83032,2.8338,9500000.0
2007-06-06 17:28:00,2.83401,2.8342,2.83075,2.83401,9250000.0
2007-06-06 17:29:00,2.83308,2.83385,2.83043,2.83362,11130000.0
2007-06-06 17:30:00,2.83434,2.835,2.83126,2.835,9500000.0
2007-06-06 17:31:00,2.8333,2.835,2.83086,2.83457,8000000.0
2007-06-06 17:32:00,2.82943,2.83345,2.82943,2.83328,7000000.0
2007-06-06 17:33:00,2.83359,2.83445,2.83046,2.83332,11380000.0
2007-06-06 17:34:00,2.83554,2.83554,2.82972,2.83121,8250000.0
2007-06-06 17:35:00,2.83031,2.8348,2.82982,2.83386,6130000.0
2007-06-06 17:36:00,2.83343,2.83393,2.83004,2.83393,6510000.0
2007-06-06 17:37:00,2.8305,2.8346,2.8305,2.8346,14750000.0
2007-06-06 17:38:00,2.82973,2.83296,2.82719,2.83296,10000000.0
2007-06-06 17:39:00,2.83348,2.83454,2.83248,2.83338,7250000.0
2007-06-06 17:40:00,2.83423,2.83532,2.83103,2.83421,8130000.0
2007-06-06 17:41:00,2.83172,2.83641,2.83172,2.83641,10510000.0
2007-06-06 17:42:00,2.83664,2.83667,2.83221,2.83221,8750000.0
2007-06-06 17:43:00,2.83653,2.83668,2.83107,2.83219,5500000.0
2007-06-06 17:44:00,2.83542,2.83672,2.83385,2.83672,6750000.0
2007-06-06 17:45:00,2.83471,2.83577,2.8333,2.83577,6500000.0
2007-06-06 17:46:00,2.83393,2.83635,2.83076,2.83242,11250000.0
2007-06-06 17:47:00,2.83511,2.83604,2.83125,2.83372,6750000.0
2007-06-06 17:48:00,2.83458,2.83655,2.83142,2.83458,6000000.0
2007-06-06 17:49:00,2.83362,2.83691,2.83061,2.8367,11750000.0
2007-06-06 17:50:00,2.83674,2.83789,2.8339,2.83651,7010000.0
2007-06-06 17:51:00,2.83719,2.83807,2.8337,2.83588,9750000.0
2007-06-06 17:52:00,2.8367,2.8372,2.83446,2.8372,4880000.0
2007-06-06 17:53:00,2.83659,2.83689,2.8304,2.83564,13750000.0
2007-06-06 17:54:00,2.83435,2.83706,2.83356,2.83706,13010000.0
2007-06-06 17:55:00,2.83774,2.83774,2.83346,2.83488,8000000.0
2007-06-06 17:56:00,2.8371,2.83811,2.83067,2.83339,14130000.0
2007-06-06 17:57:00,2.8318,2.83595,2.82945,2.83267,10500000.0
2007-06-06 17:58:00,2.83762,2.83762,2.83422,2.8358,5130000.0
2007-06-06 17:59:00,2.83574,2.83759,2.83053,2.83759,5250000.0
2007-06-06 18:00:00,2.83635,2.83729,2.83137,2.83545,13380000.0
2007-06-06 18:01:00,2.83634,2.83682,2.83304,2.8337,11880000.0
2007-06-06 18:02:00,2.83589,2.83686,2.83257,2.83257,16130000.0
2007-06-06 18:03:00,2.83561,2.83561,2.83123,2.83351,9250000.0
2007-06-06 18:04:00,2.83546,2.83653,2.8323,2.83604,5250000.0
2007-06-06 18:05:00,2.8336,2.83571,2.83243,2.83243,5880000.0
2007-06-06 18:06:00,2.83496,2.83644,2.83218,2.83291,8500000.0
2007-06-06 18:08:00,2.83694,2.83694,2.83008,2.83117,9630000.0
2007-06-06 18:09:00,2.83589,2.83627,2.83301,2.8341,7630000.0
2007-06-06 18:10:00,2.83383,2.83605,2.83383,2.8344,8500000.0
2007-06-06 18:11:00,2.8355,2.8372,2.83242,2.83385,9250000.0
2007-06-06 18:12:00,2.834,2.83801,2.83305,2.83714,5630000.0
2007-06-06 18:13:00,2.83657,2.83657,2.82764,2.83049,10250000.0
2007-06-06 18:14:00,2.8369,2.83709,2.83269,2.83269,11750000.0
2007-06-06 18:15:00,2.83604,2.83604,2.83156,2.83566,10500000.0
2007-06-06 18:16:00,2.83629,2.83723,2.83339,2.83339,10630000.0
2007-06-06 18:17:00,2.83654,2.83709,2.83242,2.83354,19380000.0
2007-06-06 18:18:00,2.83557,2.83649,2.83041,2.83617,11880000.0
2007-06-06 18:19:00,2.83233,2.83657,2.83233,2.83245,5500000.0
2007-06-06 18:20:00,2.83402,2.83649,2.83255,2.8327,10750000.0
2007-06-06 18:21:00,2.83579,2.83709,2.83093,2.83591,5250000.0
2007-06-06 18:22:00,2.83361,2.83498,2.83212,2.83498,11500000.0
2007-06-06 18:23:00,2.83749,2.83749,2.83439,2.8373,8500000.0
2007-06-06 18:24:00,2.83252,2.83644,2.8289,2.83216,14380000.0
2007-06-06 18:25:00,2.83319,2.83631,2.83283,2.83283,7750000.0
2007-06-06 18:27:00,2.83573,2.83702,2.8329,2.83702,7500000.0
2007-06-06 18:29:00,2.83473,2.83595,2.82974,2.83494,6000000.0
2007-06-06 18:30:00,2.83623,2.83732,2.83018,2.83548,14130000.0
2007-06-06 18:31:00,2.83254,2.83645,2.83043,2.83386,11000000.0
2007-06-06 18:32:00,2.83407,2.83808,2.83358,2.83622,9010000.0
2007-06-06 18:33:00,2.83173,2.83626,2.83173,2.83326,9250000.0
2007-06-06 18:34:00,2.83242,2.83568,2.83095,2.83095,12640000.0
2007-06-06 18:35:00,2.83304,2.83584,2.83014,2.8326,5250000.0
2007-06-06 18:36:00,2.83474,2.83526,2.83042,2.83526,11000000.0
2007-06-06 18:37:00,2.83411,2.83598,2.83196,2.83316,9130000.0
2007-06-06 18:38:00,2.83538,2.83583,2.83059,2.83491,11630000.0
2007-06-06 18:39:00,2.8349,2.83491,2.83238,2.83357,5500000.0
2007-06-06 18:40:00,2.83516,2.8356,2.82904,2.83394,6750000.0
2007-06-06 18:41:00,2.82757,2.83546,2.82757,2.83505,8500000.0
2007-06-06 18:42:00,2.83047,2.83121,2.82861,2.83049,8000000.0
2007-06-06 18:43:00,2.83561,2.83578,2.82958,2.83488,8250000.0
2007-06-06 18:44:00,2.83095,2.83491,2.83012,2.83442,14630000.0
2007-06-06 18:45:00,2.83557,2.83712,2.83241,2.83537,8500000.0
2007-06-06 18:46:00,2.83159,2.83546,2.82802,2.83283,10000000.0
2007-06-06 18:47:00,2.83623,2.83623,2.8299,2.83538,7500000.0
2007-06-06 18:48:00,2.8303,2.83608,2.82713,2.8348,6500000.0
2007-06-06 18:49:00,2.83064,2.83535,2.83064,2.83519,6500000.0
2007-06-06 18:50:00,2.83352,2.83418,2.8313,2.83397,6880000.0
2007-06-06 18:51:00,2.83525,2.83572,2.83367,2.83552,11380000.0
2007-06-06 18:52:00,2.8303,2.83042,2.82692,2.83034,5500000.0
2007-06-06 18:53:00,2.8314,2.83497,2.8314,2.83185,7880000.0
2007-06-06 18:54:00,2.82924,2.83555,2.82924,2.83381,11250000.0
2007-06-06 18:55:00,2.83513,2.83525,2.82918,2.83325,8500000.0
2007-06-06 18:56:00,2.83375,2.83594,2.83075,2.83075,13260000.0
2007-06-06 18:57:00,2.83516,2.83667,2.83142,2.83532,8250000.0
2007-06-06 18:58:00,2.8352,2.83736,2.83277,2.83534,14500000.0
2007-06-06 18:59:00,2.83313,2.83621,2.83215,2.83215,5750000.0
2007-06-06 19:00:00,2.83553,2.83571,2.82804,2.83534,15250000.0
2007-06-06 19:01:00,2.83498,2.83538,2.82926,2.83391,6000000.0
2007-06-06 19:02:00,2.83528,2.83528,2.82979,2.82979,12500000.0
2007-06-06 19:03:00,2.83512,2.83527,2.83298,2.83298,7760000.0
2007-06-06 19:04:00,2.83433,2.83632,2.83196,2.8363,5500000.0
2007-06-06 19:05:00,2.83601,2.83633,2.83085,2.83633,7250000.0
2007-06-06 19:06:00,2.83614,2.8366,2.83067,2.83536,12000000.0
2007-06-06 19:07:00,2.8367,2.8367,2.83192,2.83248,9750000.0
2007-06-06 19:08:00,2.83115,2.83616,2.83115,2.83609,8250000.0
2007-06-06 19:09:00,2.8362,2.8362,2.8313,2.8313,6500000.0
2007-06-06 19:10:00,2.8368,2.83692,2.83453,2.83689,6250000.0
2007-06-06 19:12:00,2.83616,2.83616,2.83158,2.8339,7630000.0
2007-06-06 19:13:00,2.83669,2.83669,2.83412,2.83662,6130000.0
2007-06-06 19:14:00,2.83565,2.83565,2.82849,2.83395,7000000.0
2007-06-06 19:15:00,2.83334,2.8362,2.83205,2.83324,5750000.0
2007-06-06 19:16:00,2.83595,2.83595,2.82835,2.83277,16760000.0
2007-06-06 19:17:00,2.83304,2.8358,2.83096,2.83535,8250000.0
2007-06-06 19:18:00,2.8333,2.83642,2.83222,2.8328,16250000.0
2007-06-06 19:19:00,2.83131,2.83192,2.82718,2.82718,8750000.0
2007-06-06 19:20:00,2.83622,2.83622,2.83185,2.83195,8500000.0
2007-06-06 19:21:00,2.83404,2.83567,2.82901,2.83369,6130000.0
2007-06-06 19:22:00,2.83473,2.83534,2.82962,2.83534,8250000.0
2007-06-06 19:23:00,2.83275,2.83458,2.82913,2.83445,5880000.0
2007-06-06 19:24:00,2.83597,2.83597,2.83022,2.8336,5500000.0
2007-06-06 19:25:00,2.83509,2.83631,2.8334,2.83607,5500000.0
2007-06-06 19:26:00,2.83487,2.83658,2.83241,2.83383,5250000.0
2007-06-06 19:27:00,2.83133,2.83535,2.83001,2.83173,7750000.0
2007-06-06 19:28:00,2.83155,2.83422,2.82746,2.83422,6130000.0
2007-06-06 19:29:00,2.83144,2.83479,2.83041,2.83479,13140000.0
2007-06-06 19:30:00,2.83285,2.83525,2.83277,2.83277,5500000.0
2007-06-06 19:31:00,2.83448,2.83682,2.83167,2.83682,7500000.0
2007-06-06 19:32:00,2.83563,2.83563,2.83347,2.83531,7500000.0
2007-06-06 19:33:00,2.83808,2.83808,2.83199,2.83522,8380000.0
2007-06-06 19:34:00,2.83225,2.83479,2.83212,2.83384,12380000.0
2007-06-06 19:35:00,2.82774,2.83422,2.82734,2.83422,7000000.0
2007-06-06 19:36:00,2.83287,2.83576,2.83198,2.83198,7500000.0
2007-06-06 19:37:00,2.8288,2.83527,2.8288,2.83438,8500000.0
2007-06-06 19:38:00,2.8355,2.8355,2.83206,2.83441,7500000.0
2007-06-06 19:39:00,2.83455,2.83484,2.83157,2.83245,6500000.0
2007-06-06 19:40:00,2.82999,2.83563,2.82858,2.83563,10500000.0
2007-06-06 19:41:00,2.83514,2.83514,2.83047,2.83162,6630000.0
2007-06-06 19:42:00,2.83592,2.83662,2.83578,2.83662,7000000.0
2007-06-06 19:44:00,2.83672,2.83677,2.83427,2.83583,6000000.0
2007-06-06 19:45:00,2.83492,2.83492,2.83037,2.83107,9500000.0
2007-06-06 19:46:00,2.83583,2.83623,2.83512,2.83593,6250000.0
2007-06-06 19:47:00,2.83592,2.83592,2.83147,2.83592,6500000.0
2007-06-06 19:49:00,2.83528,2.83528,2.83075,2.83075,7250000.0
2007-06-06 19:50:00,2.83452,2.83553,2.82769,2.83553,8250000.0
2007-06-06 19:52:00,2.83183,2.83481,2.83163,2.83267,5750000.0
2007-06-06 19:53:00,2.83442,2.83442,2.83044,2.83045,7500000.0
2007-06-06 19:54:00,2.83373,2.83653,2.83245,2.83245,6500000.0
2007-06-06 19:55:00,2.83061,2.83451,2.82763,2.8313,7130000.0
2007-06-06 19:56:00,2.83308,2.83451,2.82964,2.83451,10250000.0
2007-06-06 19:57:00,2.83455,2.83507,2.8326,2.83507,6000000.0
2007-06-06 19:58:00,2.83182,2.83553,2.82949,2.83519,10500000.0
2007-06-06 19:59:00,2.83302,2.83381,2.8296,2.83381,5750000.0
2007-06-06 20:00:00,2.83556,2.83556,2.83051,2.83084,10000000.0
2007-06-06 20:02:00,2.8359,2.83678,2.83423,2.83612,7750000.0
2007-06-06 20:03:00,2.83591,2.83653,2.83526,2.83581,6250000.0
2007-06-06 20:04:00,2.83328,2.83489,2.83143,2.83378,7750000.0
2007-06-06 20:05:00,2.83561,2.83561,2.83278,2.83544,8260000.0
2007-06-06 20:06:00,2.8306,2.83409,2.82883,2.83383,8260000.0
2007-06-06 20:07:00,2.83191,2.83496,2.83143,2.83143,11500000.0
2007-06-06 20:08:00,2.83227,2.83653,2.83227,2.83452,8250000.0
2007-06-06 20:09:00,2.83211,2.83504,2.83174,2.83315,5880000.0
2007-06-06 20:10:00,2.83385,2.83446,2.83072,2.83072,7000000.0
2007-06-06 20:11:00,2.83517,2.83672,2.83258,2.83672,5880000.0
2007-06-06 20:13:00,2.83038,2.83541,2.83038,2.83541,7500000.0
2007-06-06 20:14:00,2.83119,2.83529,2.83119,2.83529,4250000.0
2007-06-06 20:15:00,2.82898,2.82988,2.8252,2.82929,6000000.0
2007-06-06 20:16:00,2.82953,2.83537,2.82953,2.8331,8000000.0
2007-06-06 20:17:00,2.83513,2.83609,2.83152,2.83303,7000000.0
2007-06-06 20:18:00,2.83251,2.83613,2.83251,2.83613,5130000.0
2007-06-06 20:19:00,2.83533,2.83533,2.83273,2.83436,6630000.0
2007-06-06 20:20:00,2.83344,2.83546,2.83116,2.83497,6500000.0
2007-06-06 20:21:00,2.83502,2.83502,2.8282,2.8282,7750000.0
2007-06-06 20:22:00,2.83203,2.83569,2.83203,2.83563,6750000.0
2007-06-06 20:23:00,2.83134,2.83458,2.82864,2.82864,5500000.0
2007-06-06 20:24:00,2.83652,2.83652,2.83567,2.83567,1750000.0
2007-06-06 20:25:00,2.8316,2.8316,2.83098,2.83098,6630000.0
2007-06-06 20:26:00,2.8355,2.8355,2.8355,2.8355,1000000.0
2007-06-06 20:27:00,2.83291,2.83654,2.82989,2.8342,5500000.0
2007-06-06 20:28:00,2.82909,2.83406,2.82909,2.83239,6750000.0
2007-06-06 20:29:00,2.83129,2.83519,2.82835,2.83519,9750000.0
2007-06-06 20:30:00,2.83255,2.83381,2.82944,2.82973,11250000.0
2007-06-06 20:32:00,2.83225,2.8339,2.82812,2.83093,6000000.0
2007-06-06 20:33:00,2.83479,2.83533,2.83076,2.83473,6250000.0
2007-06-06 20:34:00,2.83448,2.83662,2.83448,2.83609,6500000.0
2007-06-06 20:35:00,2.83583,2.83597,2.83329,2.83477,7500000.0
2007-06-06 20:36:00,2.83338,2.83342,2.83026,2.83026,9250000.0
2007-06-06 20:37:00,2.83268,2.83591,2.83268,2.83268,3250000.0
2007-06-06 20:38:00,2.83422,2.83628,2.83422,2.83622,11000000.0
2007-06-06 20:39:00,2.83471,2.83471,2.82865,2.82865,6250000.0
2007-06-06 20:40:00,2.83603,2.83603,2.82964,2.83108,7750000.0
2007-06-06 20:41:00,2.83278,2.83551,2.83067,2.83551,6000000.0
2007-06-06 20:42:00,2.83506,2.83578,2.83114,2.83114,8500000.0
2007-06-06 20:43:00,2.83547,2.83652,2.83547,2.83612,5500000.0
2007-06-06 20:45:00,2.83477,2.8361,2.83398,2.83581,8500000.0
2007-06-06 20:46:00,2.82789,2.83496,2.82789,2.83496,7500000.0
2007-06-06 20:47:00,2.83247,2.83538,2.83127,2.83304,7500000.0
2007-06-06 20:48:00,2.83452,2.83471,2.83272,2.83331,8500000.0
2007-06-06 20:49:00,2.83205,2.83529,2.82937,2.83156,8500000.0
2007-06-06 20:50:00,2.83489,2.83489,2.82976,2.83472,4750000.0
2007-06-06 20:51:00,2.82966,2.83525,2.82966,2.83519,6250000.0
2007-06-06 20:52:00,2.83497,2.83518,2.82735,2.83192,7750000.0
2007-06-06 20:53:00,2.83354,2.83354,2.83191,2.83191,2250000.0
2007-06-06 20:54:00,2.83073,2.83438,2.83073,2.83438,13000000.0
2007-06-06 20:55:00,2.83278,2.83525,2.8295,2.83525,5500000.0
2007-06-06 20:56:00,2.83528,2.83535,2.828,2.83468,8500000.0
2007-06-06 20:57:00,2.83227,2.83446,2.82894,2.83392,9250000.0
2007-06-06 20:58:00,2.83553,2.83562,2.83141,2.83141,5750000.0
2007-06-06 20:59:00,2.83226,2.83561,2.83047,2.83501,11000000.0
2007-06-06 21:00:00,2.83375,2.83431,2.82908,2.82965,7000000.0
2007-06-06 21:01:00,2.83133,2.83504,2.83118,2.83504,9000000.0
2007-06-06 21:02:00,2.83392,2.83658,2.83293,2.83539,13000000.0
2007-06-06 21:03:00,2.83247,2.83493,2.82962,2.83139,6500000.0
2007-06-06 21:04:00,2.83113,2.83462,2.82916,2.83462,9000000.0
2007-06-06 21:05:00,2.8326,2.83391,2.83061,2.83061,11500000.0
2007-06-06 21:06:00,2.83303,2.83303,2.82678,2.83155,5500000.0
2007-06-06 21:07:00,2.83272,2.83279,2.82915,2.83279,5750000.0
2007-06-06 21:09:00,2.833,2.83314,2.82869,2.82869,4750000.0
2007-06-06 21:10:00,2.82936,2.83304,2.82831,2.83268,6250000.0
2007-06-06 21:11:00,2.82831,2.82831,2.82831,2.82831,750000.0
2007-06-06 21:12:00,2.83392,2.83392,2.83018,2.83018,6130000.0
2007-06-06 21:13:00,2.82725,2.83253,2.82725,2.83253,10750000.0
2007-06-06 21:14:00,2.8335,2.83355,2.8335,2.83355,1750000.0
2007-06-06 21:15:00,2.82947,2.83232,2.82947,2.83052,5130000.0
2007-06-06 21:16:00,2.83215,2.83215,2.82815,2.82882,4380000.0
2007-06-06 21:17:00,2.83258,2.83276,2.82757,2.82757,8880000.0
2007-06-06 21:18:00,2.83257,2.83402,2.82666,2.83379,8000000.0
2007-06-06 21:19:00,2.83288,2.83306,2.82904,2.82968,10000000.0
2007-06-06 21:20:00,2.8322,2.83348,2.82687,2.83348,13000000.0
2007-06-06 21:21:00,2.82438,2.83126,2.82438,2.82939,7000000.0
2007-06-06 21:22:00,2.83097,2.83399,2.82635,2.83315,8890000.0
2007-06-06 21:23:00,2.82973,2.83264,2.82973,2.83264,5250000.0
2007-06-06 21:24:00,2.83014,2.83157,2.82797,2.82797,8500000.0
2007-06-06 21:25:00,2.83176,2.83176,2.82402,2.82938,11380000.0
2007-06-06 21:26:00,2.82842,2.83163,2.82636,2.83026,8250000.0
2007-06-06 21:27:00,2.82988,2.83199,2.82871,2.82871,6750000.0
2007-06-06 21:28:00,2.82942,2.83092,2.82709,2.83015,11500000.0
2007-06-06 21:29:00,2.82902,2.83048,2.82602,2.82799,5380000.0
2007-06-06 21:30:00,2.82806,2.83052,2.82507,2.82857,7750000.0
2007-06-06 21:31:00,2.82439,2.83109,2.82439,2.82738,10380000.0
2007-06-06 21:32:00,2.8277,2.83062,2.82728,2.83035,7000000.0
2007-06-06 21:33:00,2.82825,2.83016,2.82578,2.82578,5500000.0
2007-06-06 21:34:00,2.83029,2.83163,2.82683,2.82722,8750000.0
2007-06-06 21:35:00,2.8303,2.83141,2.82706,2.82881,7500000.0
2007-06-06 21:36:00,2.82909,2.83096,2.82652,2.82652,7250000.0
2007-06-06 21:37:00,2.83136,2.83196,2.82831,2.83007,7630000.0
2007-06-06 21:38:00,2.83001,2.83172,2.82819,2.82924,7250000.0
2007-06-06 21:39:00,2.82788,2.83169,2.82672,2.82864,5250000.0
2007-06-06 21:40:00,2.82975,2.83184,2.82713,2.83097,8250000.0
2007-06-06 21:41:00,2.83225,2.83251,2.826,2.82792,6750000.0
2007-06-06 21:42:00,2.83282,2.83282,2.82707,2.83109,8380000.0
2007-06-06 21:43:00,2.8318,2.8318,2.8282,2.8299,10250000.0
2007-06-06 21:44:00,2.82801,2.8315,2.82669,2.8315,6000000.0
2007-06-06 21:45:00,2.82831,2.83087,2.82632,2.82857,11750000.0
2007-06-06 21:46:00,2.83159,2.83207,2.8273,2.83207,9250000.0
2007-06-06 21:47:00,2.82793,2.83173,2.82784,2.83173,8250000.0
2007-06-06 21:48:00,2.83221,2.83237,2.82802,2.83202,8630000.0
2007-06-06 21:49:00,2.82577,2.83178,2.82577,2.83161,9760000.0
2007-06-06 21:50:00,2.8252,2.82994,2.8252,2.8285,7250000.0
2007-06-06 21:51:00,2.83087,2.83272,2.829,2.83269,8880000.0
2007-06-06 21:52:00,2.8326,2.8326,2.82565,2.83195,9880000.0
2007-06-06 21:53:00,2.82789,2.83065,2.82716,2.82747,10880000.0
2007-06-06 21:54:00,2.83047,2.83047,2.83047,2.83047,750000.0
2007-06-06 21:55:00,2.83262,2.83271,2.82871,2.83163,5500000.0
2007-06-06 21:56:00,2.83196,2.83218,2.8274,2.83102,8500000.0
2007-06-06 21:57:00,2.82662,2.83223,2.82539,2.83223,5750000.0
2007-06-06 21:58:00,2.82427,2.82749,2.82153,2.82628,5750000.0
2007-06-06 21:59:00,2.82791,2.83246,2.8265,2.83246,8010000.0
2007-06-06 22:00:00,2.83247,2.83272,2.82965,2.83025,5500000.0
2007-06-06 22:01:00,2.83173,2.83224,2.82846,2.83224,7750000.0
2007-06-06 22:02:00,2.82963,2.83096,2.82799,2.83096,10250000.0
2007-06-06 22:03:00,2.83238,2.83412,2.83018,2.83362,9000000.0
2007-06-06 22:05:00,2.83176,2.83176,2.82449,2.82449,5750000.0
2007-06-06 22:06:00,2.82843,2.83252,2.82843,2.82867,9750000.0
2007-06-06 22:07:00,2.83301,2.83419,2.827,2.8286,7000000.0
2007-06-06 22:08:00,2.83254,2.83254,2.82682,2.8279,8250000.0
2007-06-06 22:10:00,2.82732,2.83282,2.82732,2.82931,6000000.0
2007-06-06 22:11:00,2.82963,2.83353,2.82963,2.83217,7880000.0
2007-06-06 22:12:00,2.83029,2.83185,2.82557,2.83001,7250000.0
2007-06-06 22:13:00,2.83167,2.8337,2.82834,2.8337,5250000.0
2007-06-06 22:14:00,2.83107,2.83288,2.82934,2.83133,5250000.0
2007-06-06 22:15:00,2.83379,2.83458,2.83218,2.83401,8250000.0
2007-06-06 22:16:00,2.83364,2.83364,2.8287,2.83273,9750000.0
2007-06-06 22:17:00,2.83105,2.83213,2.82535,2.83175,15500000.0
2007-06-06 22:18:00,2.82917,2.83337,2.82917,2.83337,1500000.0
2007-06-06 22:19:00,2.83228,2.83473,2.83228,2.83327,5250000.0
2007-06-06 22:20:00,2.83122,2.83245,2.82606,2.82606,13500000.0
2007-06-06 22:21:00,2.82785,2.83324,2.82785,2.83165,8500000.0
2007-06-06 22:22:00,2.82863,2.82887,2.82647,2.82803,8250000.0
2007-06-06 22:23:00,2.83349,2.83458,2.8303,2.83399,13250000.0
2007-06-06 22:24:00,2.83228,2.83467,2.83132,2.83467,10500000.0
2007-06-06 22:26:00,2.83465,2.83465,2.83327,2.83452,5500000.0
2007-06-06 22:27:00,2.82931,2.83322,2.82931,2.83322,11750000.0
2007-06-06 22:29:00,2.83228,2.83473,2.83188,2.83282,9000000.0
2007-06-06 22:30:00,2.83124,2.83285,2.82827,2.83142,9250000.0
2007-06-06 22:31:00,2.83178,2.83463,2.83083,2.8334,9000000.0
2007-06-06 22:32:00,2.83014,2.83294,2.82991,2.83122,7750000.0
2007-06-06 22:33:00,2.82873,2.83218,2.82873,2.82935,10500000.0
2007-06-06 22:34:00,2.82836,2.83276,2.82836,2.83005,6750000.0
2007-06-06 22:35:00,2.82813,2.83407,2.82813,2.83187,5750000.0
2007-06-06 22:37:00,2.83372,2.83392,2.83187,2.83308,5500000.0
2007-06-06 22:38:00,2.83176,2.83176,2.82783,2.82783,7630000.0
2007-06-06 22:39:00,2.83113,2.83283,2.82881,2.82881,6750000.0
2007-06-06 22:40:00,2.8333,2.83373,2.83128,2.83373,9750000.0
2007-06-06 22:42:00,2.83024,2.83205,2.82769,2.83205,10630000.0
2007-06-06 22:43:00,2.8313,2.83246,2.82813,2.83014,6380000.0
2007-06-06 22:44:00,2.83133,2.83335,2.82906,2.82981,13000000.0
2007-06-06 22:45:00,2.82889,2.83132,2.8264,2.82799,7500000.0
2007-06-06 22:46:00,2.82714,2.83162,2.82532,2.82532,10380000.0
2007-06-06 22:47:00,2.8304,2.83163,2.82748,2.83163,7510000.0
2007-06-06 22:48:00,2.82988,2.83233,2.82983,2.83171,7880000.0
2007-06-06 22:50:00,2.82952,2.83218,2.8276,2.83062,13880000.0
2007-06-06 22:51:00,2.8276,2.83183,2.82757,2.83183,6750000.0
2007-06-06 22:52:00,2.82774,2.83159,2.82774,2.82908,10250000.0
2007-06-06 22:53:00,2.83158,2.83213,2.82964,2.8312,8510000.0
2007-06-06 22:54:00,2.83157,2.8317,2.82755,2.8317,9500000.0
2007-06-06 22:55:00,2.83046,2.83046,2.82715,2.82715,9630000.0
2007-06-06 22:56:00,2.82959,2.83176,2.82915,2.83026,5630000.0
2007-06-06 22:57:00,2.83118,2.83147,2.82803,2.82803,7750000.0
2007-06-06 22:58:00,2.82712,2.83028,2.82712,2.83028,10000000.0
2007-06-06 22:59:00,2.8305,2.83209,2.82756,2.83193,5500000.0
2007-06-06 23:00:00,2.82928,2.83144,2.82928,2.83083,4750000.0
2007-06-06 23:01:00,2.82957,2.83144,2.82735,2.83109,9250000.0
2007-06-06 23:02:00,2.82782,2.83203,2.82763,2.82763,10250000.0
2007-06-06 23:03:00,2.82838,2.83166,2.82813,2.83166,11250000.0
2007-06-06 23:04:00,2.8301,2.83134,2.82847,2.8311,6380000.0
2007-06-06 23:06:00,2.83094,2.83157,2.83027,2.83119,6630000.0
2007-06-06 23:07:00,2.8289,2.83115,2.82771,2.82908,7750000.0
2007-06-06 23:08:00,2.82832,2.82893,2.82547,2.82878,7750000.0
2007-06-06 23:09:00,2.83072,2.83133,2.82743,2.83053,7750000.0
2007-06-06 23:10:00,2.82977,2.83079,2.82716,2.82716,7880000.0
2007-06-06 23:11:00,2.82979,2.83143,2.82915,2.82999,6500000.0
2007-06-06 23:12:00,2.82902,2.83191,2.82902,2.82961,8750000.0
2007-06-06 23:13:00,2.83106,2.83261,2.82692,2.83261,9630000.0
2007-06-06 23:14:00,2.82956,2.83111,2.82837,2.83111,7380000.0
2007-06-06 23:15:00,2.82698,2.83083,2.82698,2.83083,5630000.0
2007-06-06 23:16:00,2.82923,2.83134,2.82665,2.83134,5500000.0
2007-06-06 23:17:00,2.83214,2.83214,2.82933,2.83134,5750000.0
2007-06-06 23:18:00,2.83089,2.83089,2.82565,2.82565,7750000.0
2007-06-06 23:19:00,2.83108,2.83172,2.83087,2.83172,6880000.0
2007-06-06 23:20:00,2.82988,2.83182,2.82852,2.82852,5000000.0
2007-06-06 23:21:00,2.83058,2.83212,2.82936,2.83158,6250000.0
2007-06-06 23:22:00,2.83013,2.83177,2.82946,2.82964,6750000.0
2007-06-06 23:23:00,2.8306,2.83151,2.82402,2.83151,11760000.0
2007-06-06 23:24:00,2.83108,2.83201,2.83002,2.83146,6130000.0
2007-06-06 23:25:00,2.83131,2.83256,2.8299,2.8299,7500000.0
2007-06-06 23:27:00,2.83397,2.83397,2.83013,2.83197,6000000.0
2007-06-06 23:28:00,2.82709,2.83173,2.82709,2.83173,6750000.0
2007-06-06 23:30:00,2.82259,2.83163,2.82259,2.83163,8750000.0
2007-06-06 23:31:00,2.83228,2.83235,2.83078,2.83205,6250000.0
2007-06-06 23:32:00,2.83282,2.83282,2.82742,2.83122,9000000.0
2007-06-06 23:33:00,2.82875,2.83334,2.82875,2.83239,7500000.0
2007-06-06 23:34:00,2.83182,2.83258,2.82778,2.83251,9250000.0
2007-06-06 23:35:00,2.83038,2.83306,2.83038,2.8325,8250000.0
2007-06-06 23:36:00,2.83264,2.83295,2.82903,2.83203,8000000.0
2007-06-06 23:37:00,2.83241,2.83241,2.82863,2.82907,6130000.0
2007-06-06 23:38:00,2.8332,2.83359,2.82913,2.8299,13500000.0
2007-06-06 23:39:00,2.83127,2.83285,2.8276,2.83185,8000000.0
2007-06-06 23:40:00,2.83214,2.83225,2.82973,2.83183,11250000.0
2007-06-06 23:41:00,2.82868,2.83225,2.82812,2.83209,6250000.0
2007-06-06 23:42:00,2.8321,2.83286,2.82906,2.83218,10000000.0
2007-06-06 23:43:00,2.83264,2.83318,2.82908,2.83271,8750000.0
2007-06-06 23:44:00,2.82783,2.8323,2.82673,2.8323,13750000.0
2007-06-06 23:45:00,2.82762,2.83247,2.82762,2.82828,7500000.0
2007-06-06 23:46:00,2.8313,2.8313,2.82831,2.83,10000000.0
2007-06-06 23:47:00,2.83186,2.83228,2.82844,2.82994,7000000.0
2007-06-06 23:48:00,2.83162,2.83192,2.82793,2.83139,7130000.0
2007-06-06 23:49:00,2.82968,2.82968,2.82883,2.82883,1750000.0
2007-06-06 23:51:00,2.82962,2.83198,2.82962,2.83157,7500000.0
2007-06-06 23:52:00,2.83152,2.83163,2.82833,2.82833,8750000.0
2007-06-06 23:53:00,2.82997,2.83265,2.82997,2.8303,8250000.0
2007-06-06 23:54:00,2.83133,2.83209,2.8273,2.83015,8500000.0
2007-06-06 23:55:00,2.83149,2.83361,2.83131,2.83294,6000000.0
2007-06-06 23:56:00,2.83249,2.83309,2.83165,2.83224,5250000.0
2007-06-06 23:57:00,2.82786,2.83313,2.82786,2.83298,7000000.0
2007-06-06 23:58:00,2.8324,2.8324,2.82901,2.83188,7500000.0
2007-06-06 23:59:00,2.8316,2.83336,2.8285,2.83336,12750000.0
2007-06-07 00:00:00,2.82987,2.83336,2.82955,2.82955,9000000.0
2007-06-07 00:01:00,2.83344,2.83344,2.82871,2.83241,6750000.0
2007-06-07 00:02:00,2.82983,2.83211,2.82983,2.83211,9000000.0
2007-06-07 00:03:00,2.83222,2.83305,2.82806,2.83149,8500000.0
2007-06-07 00:04:00,2.83278,2.83317,2.82874,2.83317,9750000.0
2007-06-07 00:05:00,2.8311,2.83241,2.82903,2.83241,13000000.0
2007-06-07 00:06:00,2.83256,2.8329,2.83053,2.8329,8500000.0
2007-06-07 00:07:00,2.82693,2.83315,2.82693,2.83315,5500000.0
2007-06-07 00:08:00,2.83237,2.83334,2.82852,2.83186,5500000.0
2007-06-07 00:09:00,2.83069,2.83306,2.8266,2.83306,5250000.0
2007-06-07 00:10:00,2.82649,2.83185,2.82649,2.82948,8500000.0
2007-06-07 00:11:00,2.82932,2.833,2.82856,2.833,5750000.0
2007-06-07 00:12:00,2.82619,2.83304,2.82619,2.83277,6000000.0
2007-06-07 00:13:00,2.83114,2.83234,2.82834,2.83198,6000000.0
2007-06-07 00:14:00,2.83252,2.83409,2.83004,2.83107,9250000.0
2007-06-07 00:15:00,2.8303,2.83296,2.82891,2.83038,6250000.0
2007-06-07 00:16:00,2.82832,2.83329,2.82832,2.83292,8000000.0
2007-06-07 00:18:00,2.83367,2.83407,2.83042,2.83303,8640000.0
2007-06-07 00:20:00,2.83242,2.83242,2.82368,2.82642,8250000.0
2007-06-07 00:21:00,2.83181,2.83308,2.82835,2.83166,8750000.0
2007-06-07 00:22:00,2.83272,2.83382,2.82978,2.83244,7000000.0
2007-06-07 00:23:00,2.8299,2.83342,2.8293,2.83022,7880000.0
2007-06-07 00:24:00,2.83342,2.83342,2.82897,2.83123,6500000.0
2007-06-07 00:25:00,2.83245,2.83245,2.82313,2.8315,14630000.0
2007-06-07 00:26:00,2.83263,2.83264,2.82836,2.83264,13010000.0
2007-06-07 00:27:00,2.8323,2.83335,2.82965,2.8315,7000000.0
2007-06-07 00:28:00,2.82989,2.83378,2.82833,2.83195,6750000.0
2007-06-07 00:29:00,2.83202,2.83309,2.83032,2.83309,4500000.0
2007-06-07 00:30:00,2.82405,2.82405,2.8208,2.82112,10380000.0
2007-06-07 00:31:00,2.82732,2.83425,2.82732,2.83219,7500000.0
2007-06-07 00:32:00,2.83239,2.83304,2.82882,2.83304,5630000.0
2007-06-07 00:33:00,2.83144,2.83305,2.82884,2.83283,8630000.0
2007-06-07 00:34:00,2.83206,2.83304,2.82791,2.83304,6500000.0
2007-06-07 00:35:00,2.83109,2.83297,2.82771,2.83297,5500000.0
2007-06-07 00:36:00,2.83228,2.8334,2.82934,2.8329,9130000.0
2007-06-07 00:37:00,2.83162,2.83332,2.82824,2.83098,8500000.0
2007-06-07 00:38:00,2.83264,2.83276,2.82926,2.82926,11000000.0
2007-06-07 00:39:00,2.83181,2.83222,2.82833,2.82902,6000000.0
2007-06-07 00:40:00,2.83196,2.83281,2.82819,2.83281,6130000.0
2007-06-07 00:41:00,2.83323,2.83323,2.82933,2.83109,5250000.0
2007-06-07 00:42:00,2.82915,2.83329,2.82915,2.83329,8750000.0
2007-06-07 00:43:00,2.83083,2.83503,2.83014,2.83042,7000000.0
2007-06-07 00:44:00,2.82984,2.83339,2.82984,2.83277,6750000.0
2007-06-07 00:45:00,2.83183,2.83396,2.83018,2.83377,5750000.0
2007-06-07 00:46:00,2.83359,2.835,2.83184,2.83385,10750000.0
2007-06-07 00:47:00,2.83202,2.83427,2.83138,2.83282,6250000.0
2007-06-07 00:48:00,2.82797,2.8334,2.82797,2.83199,5500000.0
2007-06-07 00:49:00,2.83277,2.83407,2.83012,2.83148,11000000.0
2007-06-07 00:50:00,2.83267,2.83421,2.82972,2.83421,6750000.0
2007-06-07 00:51:00,2.82979,2.83409,2.82979,2.83409,9500000.0
2007-06-07 00:52:00,2.8311,2.83411,2.8311,2.83411,8000000.0
2007-06-07 00:53:00,2.83287,2.83354,2.83193,2.83193,8000000.0
2007-06-07 00:54:00,2.83373,2.83373,2.8325,2.83371,6000000.0
2007-06-07 00:55:00,2.83263,2.83327,2.82867,2.83131,4250000.0
2007-06-07 00:56:00,2.83407,2.83407,2.83199,2.8327,7250000.0
2007-06-07 00:57:00,2.8315,2.83485,2.8315,2.83485,7500000.0
2007-06-07 00:58:00,2.83293,2.83451,2.83119,2.8325,10250000.0
2007-06-07 00:59:00,2.8342,2.83565,2.8311,2.83385,10000000.0
2007-06-07 01:00:00,2.82892,2.83395,2.82892,2.83355,9750000.0
2007-06-07 01:01:00,2.83227,2.83285,2.82675,2.82729,7250000.0
2007-06-07 01:02:00,2.83446,2.83459,2.83086,2.83403,7750000.0
2007-06-07 01:03:00,2.83221,2.83452,2.83221,2.83328,4000000.0
2007-06-07 01:04:00,2.8319,2.83484,2.82862,2.83192,15250000.0
2007-06-07 01:05:00,2.83126,2.83419,2.82674,2.82674,8750000.0
2007-06-07 01:06:00,2.83412,2.83414,2.82831,2.83111,5500000.0
2007-06-07 01:07:00,2.82979,2.83302,2.82746,2.82746,6630000.0
2007-06-07 01:08:00,2.83326,2.83402,2.82939,2.83402,9750000.0
2007-06-07 01:09:00,2.83296,2.83393,2.83022,2.83022,7500000.0
2007-06-07 01:10:00,2.83357,2.83357,2.82918,2.82918,6000000.0
2007-06-07 01:11:00,2.83348,2.8339,2.83213,2.83213,3750000.0
2007-06-07 01:12:00,2.83217,2.83361,2.83061,2.83361,9750000.0
2007-06-07 01:13:00,2.83402,2.83402,2.83128,2.83185,8750000.0
2007-06-07 01:14:00,2.83343,2.83343,2.8306,2.8306,12000000.0
2007-06-07 01:15:00,2.8311,2.8311,2.82516,2.82547,6130000.0
2007-06-07 01:16:00,2.82872,2.83377,2.82872,2.82999,9250000.0
2007-06-07 01:17:00,2.82781,2.8337,2.82781,2.83315,9630000.0
2007-06-07 01:18:00,2.83366,2.83423,2.82998,2.83008,9750000.0
2007-06-07 01:19:00,2.83217,2.83437,2.83032,2.83364,6500000.0
2007-06-07 01:20:00,2.83252,2.83379,2.83218,2.83267,6250000.0
2007-06-07 01:21:00,2.83266,2.83305,2.82933,2.83046,7750000.0
2007-06-07 01:22:00,2.83289,2.83343,2.83204,2.83204,4000000.0
2007-06-07 01:23:00,2.83277,2.83352,2.82927,2.83156,6000000.0
2007-06-07 01:24:00,2.83337,2.83442,2.82885,2.83214,10250000.0
2007-06-07 01:25:00,2.83418,2.83493,2.83199,2.83409,8750000.0
2007-06-07 01:26:00,2.83346,2.83377,2.83198,2.83254,5750000.0
2007-06-07 01:27:00,2.83401,2.83422,2.83183,2.83183,6250000.0
2007-06-07 01:28:00,2.83169,2.83387,2.83139,2.83139,8750000.0
2007-06-07 01:29:00,2.83385,2.83386,2.82739,2.83343,6000000.0
2007-06-07 01:30:00,2.83323,2.8342,2.83222,2.83232,8750000.0
2007-06-07 01:31:00,2.83035,2.83326,2.82808,2.83058,8000000.0
2007-06-07 01:32:00,2.83268,2.83369,2.82919,2.83369,9500000.0
2007-06-07 01:33:00,2.83363,2.83554,2.83245,2.83245,7500000.0
2007-06-07 01:34:00,2.8316,2.83406,2.8313,2.83315,8250000.0
2007-06-07 01:35:00,2.83187,2.83402,2.83114,2.83402,6500000.0
2007-06-07 01:36:00,2.83059,2.83439,2.83059,2.83439,6250000.0
2007-06-07 01:37:00,2.8341,2.8341,2.82881,2.83311,9250000.0
2007-06-07 01:38:00,2.83194,2.83367,2.83194,2.83325,5130000.0
2007-06-07 01:40:00,2.83471,2.83542,2.83255,2.83357,9000000.0
2007-06-07 01:41:00,2.8331,2.83356,2.82895,2.83353,5250000.0
2007-06-07 01:42:00,2.83143,2.83393,2.83143,2.83193,8500000.0
2007-06-07 01:43:00,2.83412,2.8345,2.83036,2.8345,8250000.0
2007-06-07 01:44:00,2.8339,2.8339,2.82736,2.82901,12750000.0
2007-06-07 01:45:00,2.83379,2.83425,2.83279,2.83279,6250000.0
2007-06-07 01:46:00,2.83094,2.83367,2.83031,2.83367,6500000.0
2007-06-07 01:47:00,2.83238,2.83407,2.83109,2.83109,12000000.0
2007-06-07 01:48:00,2.83334,2.83354,2.82929,2.83312,5250000.0
2007-06-07 01:49:00,2.83121,2.83352,2.82997,2.83194,6250000.0
2007-06-07 01:50:00,2.83333,2.83333,2.82898,2.83072,6500000.0
2007-06-07 01:51:00,2.83076,2.83409,2.83076,2.83409,10500000.0
2007-06-07 01:52:00,2.82881,2.83287,2.82881,2.83268,9000000.0
2007-06-07 01:53:00,2.83095,2.83481,2.83095,2.83236,8500000.0
2007-06-07 01:54:00,2.83273,2.83397,2.83079,2.83125,10750000.0
2007-06-07 01:55:00,2.83191,2.83432,2.83063,2.83217,13000000.0
2007-06-07 01:56:00,2.83357,2.83405,2.82879,2.83092,8500000.0
2007-06-07 01:57:00,2.8318,2.8337,2.8318,2.8329,8750000.0
2007-06-07 01:58:00,2.83239,2.83365,2.83133,2.83233,8500000.0
2007-06-07 02:00:00,2.83223,2.833,2.82713,2.83295,7000000.0
2007-06-07 02:01:00,2.83131,2.83346,2.8303,2.83294,11000000.0
2007-06-07 02:02:00,2.83389,2.83421,2.82845,2.82845,7500000.0
2007-06-07 02:03:00,2.83227,2.83235,2.83038,2.83235,6000000.0
2007-06-07 02:04:00,2.83117,2.8329,2.82712,2.829,9000000.0
2007-06-07 02:05:00,2.83058,2.83197,2.82736,2.83108,7250000.0
2007-06-07 02:06:00,2.83121,2.83228,2.82832,2.83129,7000000.0
2007-06-07 02:07:00,2.83007,2.83244,2.83007,2.8324,6250000.0
2007-06-07 02:08:00,2.83257,2.83257,2.82552,2.83178,6000000.0
2007-06-07 02:09:00,2.83245,2.83245,2.82805,2.83178,6500000.0
2007-06-07 02:10:00,2.82701,2.83269,2.82701,2.83265,7250000.0
2007-06-07 02:11:00,2.83199,2.83306,2.82578,2.82578,7500000.0
2007-06-07 02:12:00,2.82712,2.83311,2.82712,2.83283,5750000.0
2007-06-07 02:13:00,2.83333,2.83346,2.83066,2.83082,5500000.0
2007-06-07 02:14:00,2.83316,2.83387,2.82858,2.8295,9000000.0
2007-06-07 02:15:00,2.83347,2.83347,2.82927,2.82927,5500000.0
2007-06-07 02:16:00,2.83189,2.83342,2.83051,2.83074,5750000.0
2007-06-07 02:17:00,2.82909,2.83359,2.82823,2.83299,7000000.0
2007-06-07 02:18:00,2.83178,2.83372,2.82797,2.83014,5880000.0
2007-06-07 02:19:00,2.83077,2.83303,2.83038,2.83262,6500000.0
2007-06-07 02:20:00,2.83175,2.83317,2.82681,2.83317,5130000.0
2007-06-07 02:21:00,2.83134,2.83249,2.82929,2.82929,6500000.0
2007-06-07 02:22:00,2.8336,2.8336,2.8312,2.83272,5250000.0
2007-06-07 02:23:00,2.83202,2.83273,2.82853,2.83273,8250000.0
2007-06-07 02:24:00,2.827,2.83087,2.827,2.82966,6500000.0
2007-06-07 02:25:00,2.82844,2.83308,2.82807,2.83308,8250000.0
2007-06-07 02:27:00,2.8285,2.83353,2.8285,2.83353,8380000.0
2007-06-07 02:28:00,2.83302,2.83322,2.82878,2.83321,11510000.0
2007-06-07 02:29:00,2.83107,2.83343,2.82843,2.83343,8500000.0
2007-06-07 02:30:00,2.83396,2.83396,2.82804,2.83292,6380000.0
2007-06-07 02:31:00,2.83181,2.83181,2.82924,2.82924,5500000.0
2007-06-07 02:32:00,2.83344,2.83344,2.82848,2.82947,5250000.0
2007-06-07 02:33:00,2.82882,2.83361,2.82839,2.8295,10000000.0
2007-06-07 02:34:00,2.8306,2.83365,2.82834,2.82979,8250000.0
2007-06-07 02:35:00,2.83101,2.83325,2.83101,2.83259,10250000.0
2007-06-07 02:36:00,2.83106,2.83373,2.82689,2.82988,8000000.0
2007-06-07 02:37:00,2.83084,2.83454,2.8267,2.83454,8750000.0
2007-06-07 02:38:00,2.83143,2.83329,2.82937,2.83119,9250000.0
2007-06-07 02:39:00,2.83151,2.83303,2.82793,2.83303,7750000.0
2007-06-07 02:40:00,2.83307,2.83393,2.82908,2.83228,7250000.0
2007-06-07 02:41:00,2.83002,2.83382,2.8295,2.83277,8250000.0
2007-06-07 02:42:00,2.82888,2.83239,2.82801,2.82801,7000000.0
2007-06-07 02:43:00,2.83016,2.83373,2.83016,2.83131,5750000.0
2007-06-07 02:44:00,2.83413,2.83485,2.83125,2.83125,6750000.0
2007-06-07 02:45:00,2.83387,2.83387,2.82704,2.82704,5500000.0
2007-06-07 02:46:00,2.8336,2.8336,2.8299,2.83088,8500000.0
2007-06-07 02:47:00,2.83403,2.8347,2.83053,2.83053,8250000.0
2007-06-07 02:48:00,2.83286,2.83322,2.82973,2.83322,9000000.0
2007-06-07 02:49:00,2.83312,2.83318,2.83246,2.83246,5750000.0
2007-06-07 02:50:00,2.83022,2.83312,2.83022,2.83257,8250000.0
2007-06-07 02:51:00,2.83347,2.8335,2.82726,2.8331,8000000.0
2007-06-07 02:52:00,2.82802,2.83255,2.82802,2.83058,7750000.0
2007-06-07 02:53:00,2.83324,2.83324,2.83125,2.83249,5500000.0
2007-06-07 02:54:00,2.83209,2.83376,2.83038,2.83376,6250000.0
2007-06-07 02:55:00,2.83216,2.83293,2.82933,2.83099,7750000.0
2007-06-07 02:56:00,2.83272,2.83345,2.82967,2.82967,5500000.0
2007-06-07 02:57:00,2.82913,2.83333,2.82904,2.83255,11250000.0
2007-06-07 02:58:00,2.83253,2.83325,2.83081,2.83126,5500000.0
2007-06-07 02:59:00,2.8321,2.83278,2.82969,2.83265,5250000.0
2007-06-07 03:00:00,2.83302,2.83346,2.82861,2.83346,5500000.0
2007-06-07 03:01:00,2.83265,2.83381,2.82887,2.83132,6000000.0
2007-06-07 03:02:00,2.83409,2.83409,2.83045,2.83064,6250000.0
2007-06-07 03:03:00,2.83294,2.83294,2.82932,2.82932,2500000.0
2007-06-07 03:04:00,2.83325,2.83393,2.82992,2.83292,5500000.0
2007-06-07 03:05:00,2.83292,2.8351,2.82865,2.83422,9630000.0
2007-06-07 03:06:00,2.83401,2.83401,2.83167,2.83167,3000000.0
2007-06-07 03:07:00,2.83265,2.83321,2.82993,2.8324,7880000.0
2007-06-07 03:08:00,2.83358,2.83365,2.82824,2.83334,7380000.0
2007-06-07 03:09:00,2.83274,2.83359,2.83173,2.83359,6500000.0
2007-06-07 03:10:00,2.83444,2.83444,2.8318,2.83331,5500000.0
2007-06-07 03:11:00,2.83159,2.83407,2.83036,2.83357,8000000.0
2007-06-07 03:12:00,2.83327,2.83327,2.82808,2.83146,5130000.0
2007-06-07 03:13:00,2.83051,2.83487,2.83039,2.83265,9630000.0
2007-06-07 03:14:00,2.83208,2.8342,2.82901,2.8318,6750000.0
2007-06-07 03:15:00,2.8335,2.83393,2.82839,2.83393,6000000.0
2007-06-07 03:16:00,2.83185,2.83508,2.82951,2.8343,5500000.0
2007-06-07 03:17:00,2.83403,2.83403,2.82803,2.83351,9000000.0
2007-06-07 03:18:00,2.83157,2.83358,2.83157,2.83358,5500000.0
2007-06-07 03:19:00,2.83424,2.83424,2.83092,2.83148,6000000.0
2007-06-07 03:20:00,2.83448,2.83512,2.83097,2.83449,10000000.0
2007-06-07 03:21:00,2.83502,2.83502,2.83132,2.83452,6750000.0
2007-06-07 03:22:00,2.82988,2.82988,2.82488,2.82822,5500000.0
2007-06-07 03:23:00,2.83432,2.8349,2.83167,2.8321,9000000.0
2007-06-07 03:24:00,2.83265,2.8334,2.82957,2.8325,6750000.0
2007-06-07 03:25:00,2.83197,2.83382,2.82893,2.83382,4250000.0
2007-06-07 03:26:00,2.83064,2.83411,2.8303,2.83367,9010000.0
2007-06-07 03:27:00,2.83273,2.83358,2.83073,2.83194,6500000.0
2007-06-07 03:28:00,2.83324,2.83367,2.83278,2.83367,5500000.0
2007-06-07 03:29:00,2.83337,2.8334,2.83198,2.8334,7250000.0
2007-06-07 03:30:00,2.83196,2.83397,2.82818,2.83355,6000000.0
2007-06-07 03:31:00,2.83303,2.83352,2.8284,2.83352,8380000.0
2007-06-07 03:32:00,2.83243,2.83311,2.82989,2.83274,6750000.0
2007-06-07 03:33:00,2.83256,2.83395,2.82955,2.83395,8750000.0
2007-06-07 03:34:00,2.83225,2.83393,2.83225,2.83274,7750000.0
2007-06-07 03:35:00,2.83154,2.83395,2.83088,2.83395,10750000.0
2007-06-07 03:36:00,2.83099,2.83347,2.82964,2.83347,7000000.0
2007-06-07 03:37:00,2.83184,2.83306,2.83041,2.83041,3750000.0
2007-06-07 03:38:00,2.83311,2.83387,2.82786,2.83294,8500000.0
2007-06-07 03:39:00,2.82935,2.83384,2.82877,2.83335,7750000.0
2007-06-07 03:40:00,2.83134,2.83456,2.83134,2.83456,5250000.0
2007-06-07 03:42:00,2.83159,2.83363,2.82934,2.82934,7500000.0
2007-06-07 03:43:00,2.83384,2.83386,2.82943,2.82943,6000000.0
2007-06-07 03:44:00,2.83405,2.83405,2.82835,2.83372,8000000.0
2007-06-07 03:45:00,2.83368,2.83401,2.82866,2.83392,12000000.0
2007-06-07 03:46:00,2.83233,2.83393,2.83188,2.83367,12000000.0
2007-06-07 03:47:00,2.83234,2.83445,2.82881,2.83108,8750000.0
2007-06-07 03:48:00,2.83025,2.83157,2.83025,2.83055,2250000.0
2007-06-07 03:50:00,2.8306,2.83412,2.8306,2.83138,7500000.0
2007-06-07 03:51:00,2.83238,2.83394,2.83143,2.83394,12000000.0
2007-06-07 03:52:00,2.83158,2.83323,2.82959,2.83134,4750000.0
2007-06-07 03:53:00,2.82457,2.83255,2.82457,2.83255,14500000.0
2007-06-07 03:55:00,2.83334,2.83468,2.83334,2.83468,1500000.0
2007-06-07 03:56:00,2.83361,2.83368,2.82992,2.83368,8250000.0
2007-06-07 03:57:00,2.83325,2.83442,2.83103,2.83365,6380000.0
2007-06-07 03:58:00,2.83149,2.83479,2.82983,2.83156,8000000.0
2007-06-07 03:59:00,2.83278,2.83425,2.82936,2.83286,9500000.0
2007-06-07 04:00:00,2.8334,2.8334,2.82916,2.82916,13750000.0
2007-06-07 04:01:00,2.8324,2.83404,2.82868,2.83404,12750000.0
2007-06-07 04:02:00,2.83164,2.8334,2.83158,2.8334,9750000.0
2007-06-07 04:03:00,2.83304,2.83318,2.82653,2.83318,9750000.0
2007-06-07 04:04:00,2.83,2.83232,2.82957,2.82957,8500000.0
2007-06-07 04:06:00,2.83423,2.83423,2.83192,2.83202,6010000.0
2007-06-07 04:08:00,2.83255,2.83255,2.82533,2.82533,8630000.0
2007-06-07 04:09:00,2.83301,2.83372,2.82951,2.83059,7000000.0
2007-06-07 04:10:00,2.83289,2.83359,2.82852,2.83359,5250000.0
2007-06-07 04:11:00,2.83445,2.83445,2.83146,2.83327,8750000.0
2007-06-07 04:12:00,2.83087,2.83388,2.83087,2.83388,5500000.0
2007-06-07 04:13:00,2.83024,2.83329,2.82955,2.83329,8750000.0
2007-06-07 04:14:00,2.83042,2.83408,2.83042,2.8308,12500000.0
2007-06-07 04:15:00,2.83253,2.83355,2.82967,2.82967,7250000.0
2007-06-07 04:16:00,2.83136,2.83331,2.83062,2.83062,5000000.0
2007-06-07 04:17:00,2.83315,2.83315,2.82882,2.833,6250000.0
2007-06-07 04:18:00,2.83225,2.83291,2.82955,2.82955,9380000.0
2007-06-07 04:19:00,2.83224,2.8339,2.83195,2.8339,6260000.0
2007-06-07 04:20:00,2.8317,2.83375,2.83119,2.83375,5760000.0
2007-06-07 04:21:00,2.83301,2.83356,2.82835,2.83329,7380000.0
2007-06-07 04:22:00,2.83216,2.83305,2.82984,2.82984,10630000.0
2007-06-07 04:23:00,2.82861,2.83296,2.82775,2.83081,10250000.0
2007-06-07 04:24:00,2.83395,2.83422,2.83095,2.83303,6000000.0
2007-06-07 04:25:00,2.83327,2.83386,2.82932,2.83098,8750000.0
2007-06-07 04:26:00,2.83125,2.83255,2.82853,2.83255,6500000.0
2007-06-07 04:27:00,2.83168,2.8332,2.8301,2.8331,6380000.0
2007-06-07 04:28:00,2.82951,2.83272,2.82714,2.83187,8250000.0
2007-06-07 04:29:00,2.82998,2.83282,2.82998,2.83282,6750000.0
2007-06-07 04:30:00,2.83178,2.8327,2.82788,2.83078,8000000.0
2007-06-07 04:31:00,2.83264,2.83297,2.82917,2.83229,5750000.0
2007-06-07 04:32:00,2.83171,2.83257,2.8286,2.83257,7000000.0
2007-06-07 04:33:00,2.82926,2.83268,2.82919,2.83252,8000000.0
2007-06-07 04:34:00,2.83106,2.83212,2.82937,2.82996,7250000.0
2007-06-07 04:35:00,2.83264,2.83277,2.83142,2.8324,7380000.0
2007-06-07 04:36:00,2.83176,2.8339,2.83009,2.8339,6130000.0
2007-06-07 04:37:00,2.83297,2.83297,2.82625,2.82625,6630000.0
2007-06-07 04:38:00,2.83077,2.83224,2.82753,2.82753,10750000.0
2007-06-07 04:39:00,2.83017,2.83218,2.82663,2.82783,9130000.0
2007-06-07 04:40:00,2.83221,2.83221,2.8277,2.83103,3750000.0
2007-06-07 04:41:00,2.83175,2.83218,2.82765,2.83218,6000000.0
2007-06-07 04:42:00,2.83221,2.8327,2.82759,2.83013,6000000.0
2007-06-07 04:43:00,2.83088,2.83216,2.82989,2.83216,6500000.0
2007-06-07 04:44:00,2.82802,2.82995,2.82802,2.82943,6000000.0
2007-06-07 04:45:00,2.83259,2.83259,2.82978,2.82978,9630000.0
2007-06-07 04:46:00,2.83055,2.83261,2.8302,2.83261,7880000.0
2007-06-07 04:47:00,2.8267,2.83174,2.8267,2.82984,11250000.0
2007-06-07 04:48:00,2.83235,2.83235,2.82828,2.82828,4250000.0
2007-06-07 04:49:00,2.83372,2.83402,2.82822,2.83402,5500000.0
2007-06-07 04:50:00,2.83159,2.83267,2.82916,2.83095,9250000.0
2007-06-07 04:51:00,2.83294,2.83294,2.83018,2.83018,8500000.0
2007-06-07 04:53:00,2.83233,2.83233,2.8276,2.82823,5380000.0
2007-06-07 04:54:00,2.83293,2.83382,2.83172,2.83298,8000000.0
2007-06-07 04:56:00,2.83297,2.83332,2.83022,2.83302,12260000.0
2007-06-07 04:57:00,2.8318,2.83286,2.8304,2.8304,7250000.0
2007-06-07 04:58:00,2.83183,2.83243,2.82952,2.8316,11000000.0
2007-06-07 04:59:00,2.82835,2.83179,2.82789,2.82987,10250000.0
2007-06-07 05:01:00,2.83255,2.83257,2.82933,2.83041,10130000.0
2007-06-07 05:02:00,2.83138,2.83378,2.82822,2.83321,11500000.0
2007-06-07 05:04:00,2.82891,2.83284,2.82891,2.83284,7750000.0
2007-06-07 05:05:00,2.8332,2.8332,2.82969,2.83203,10630000.0
2007-06-07 05:07:00,2.83106,2.83256,2.82837,2.82973,7380000.0
2007-06-07 05:08:00,2.83236,2.83247,2.83,2.83,4000000.0
2007-06-07 05:09:00,2.83112,2.83207,2.82845,2.83207,8250000.0
2007-06-07 05:10:00,2.8271,2.83191,2.8271,2.82962,7380000.0
2007-06-07 05:11:00,2.8318,2.83263,2.83145,2.83262,5500000.0
2007-06-07 05:12:00,2.83239,2.83239,2.82899,2.83034,8500000.0
2007-06-07 05:13:00,2.83288,2.83288,2.82801,2.83191,9500000.0
2007-06-07 05:14:00,2.82923,2.82923,2.8282,2.82847,8380000.0
2007-06-07 05:15:00,2.8328,2.83307,2.83082,2.83278,8500000.0
2007-06-07 05:16:00,2.8314,2.83174,2.82996,2.83164,8130000.0
2007-06-07 05:17:00,2.83009,2.83249,2.83009,2.83228,5750000.0
2007-06-07 05:18:00,2.83253,2.83309,2.8291,2.83278,8250000.0
2007-06-07 05:19:00,2.82528,2.82593,2.82358,2.82532,8500000.0
2007-06-07 05:20:00,2.83192,2.83302,2.83192,2.83289,8380000.0
2007-06-07 05:21:00,2.83132,2.83278,2.83132,2.83152,6880000.0
2007-06-07 05:23:00,2.83269,2.83313,2.82927,2.83282,6630000.0
2007-06-07 05:24:00,2.82731,2.82731,2.82731,2.82731,750000.0
2007-06-07 05:25:00,2.83233,2.83297,2.83203,2.83282,7000000.0
2007-06-07 05:26:00,2.83287,2.83287,2.82915,2.83168,4750000.0
2007-06-07 05:27:00,2.83298,2.83298,2.82792,2.82991,6630000.0
2007-06-07 05:28:00,2.83194,2.8324,2.82886,2.83192,8010000.0
2007-06-07 05:29:00,2.82834,2.83196,2.8233,2.83083,14260000.0
2007-06-07 05:30:00,2.82988,2.83154,2.82953,2.8301,6010000.0
2007-06-07 05:31:00,2.83273,2.83297,2.83007,2.83281,11020000.0
2007-06-07 05:33:00,2.83305,2.83333,2.82957,2.83217,6380000.0
2007-06-07 05:34:00,2.83139,2.83161,2.8265,2.83048,6000000.0
2007-06-07 05:35:00,2.82955,2.82955,2.82955,2.82955,750000.0
2007-06-07 05:36:00,2.83079,2.8319,2.8295,2.8295,4750000.0
2007-06-07 05:37:00,2.83247,2.83288,2.82965,2.8328,7630000.0
2007-06-07 05:39:00,2.83182,2.83182,2.82618,2.82657,10000000.0
2007-06-07 05:40:00,2.82981,2.83249,2.82682,2.83151,5750000.0
2007-06-07 05:41:00,2.83142,2.832,2.82809,2.832,6250000.0
2007-06-07 05:42:00,2.83152,2.83237,2.82548,2.83237,8500000.0
2007-06-07 05:43:00,2.82894,2.83257,2.82894,2.83011,7000000.0
2007-06-07 05:44:00,2.82974,2.83373,2.82873,2.82873,8500000.0
2007-06-07 05:45:00,2.8324,2.83357,2.82743,2.83302,7750000.0
2007-06-07 05:46:00,2.83308,2.83332,2.82995,2.82995,5500000.0
2007-06-07 05:47:00,2.83142,2.83375,2.83142,2.83332,7250000.0
2007-06-07 05:49:00,2.83246,2.83246,2.82833,2.83197,7500000.0
2007-06-07 05:50:00,2.83146,2.83313,2.82989,2.82989,7750000.0
2007-06-07 05:51:00,2.83115,2.83162,2.82908,2.83121,6000000.0
2007-06-07 05:52:00,2.83263,2.83307,2.82723,2.83244,9250000.0
2007-06-07 05:53:00,2.8292,2.83176,2.82646,2.82646,10000000.0
2007-06-07 05:54:00,2.83258,2.83258,2.82509,2.83112,8000000.0
2007-06-07 05:55:00,2.82857,2.83185,2.82839,2.83177,6500000.0
2007-06-07 05:56:00,2.83124,2.83169,2.82634,2.83124,10000000.0
2007-06-07 05:57:00,2.83022,2.83243,2.82856,2.83023,7250000.0
2007-06-07 05:58:00,2.83171,2.83215,2.82809,2.83215,6250000.0
2007-06-07 05:59:00,2.83226,2.83254,2.82819,2.82819,6000000.0
2007-06-07 06:00:00,2.83087,2.83258,2.82593,2.83181,8500000.0
2007-06-07 06:01:00,2.82985,2.83234,2.82849,2.83234,5500000.0
2007-06-07 06:02:00,2.82881,2.82902,2.82525,2.82858,6750000.0
2007-06-07 06:03:00,2.83147,2.83242,2.83147,2.83241,5500000.0
2007-06-07 06:04:00,2.83104,2.83179,2.82997,2.82997,4000000.0
2007-06-07 06:05:00,2.8326,2.8326,2.83007,2.83198,8250000.0
2007-06-07 06:06:00,2.82865,2.8322,2.8282,2.8322,11750000.0
2007-06-07 06:08:00,2.83064,2.83221,2.8293,2.82947,5500000.0
2007-06-07 06:09:00,2.83122,2.83156,2.82904,2.83156,6880000.0
2007-06-07 06:10:00,2.82762,2.82841,2.82629,2.82819,7000000.0
2007-06-07 06:11:00,2.82827,2.83143,2.82827,2.83143,5250000.0
2007-06-07 06:13:00,2.83228,2.83228,2.83013,2.83132,5750000.0
2007-06-07 06:14:00,2.82773,2.83182,2.82759,2.83182,9000000.0
2007-06-07 06:15:00,2.82815,2.83104,2.82757,2.82902,8250000.0
2007-06-07 06:16:00,2.83182,2.83182,2.82828,2.83133,5500000.0
2007-06-07 06:17:00,2.83146,2.83252,2.82794,2.83252,6250000.0
2007-06-07 06:18:00,2.83109,2.83226,2.82703,2.82703,7000000.0
2007-06-07 06:19:00,2.82874,2.83191,2.82788,2.83058,8380000.0
2007-06-07 06:20:00,2.83304,2.83304,2.82884,2.82884,7000000.0
2007-06-07 06:21:00,2.83215,2.83215,2.82973,2.83213,8250000.0
2007-06-07 06:22:00,2.83216,2.8326,2.82908,2.82923,5500000.0
2007-06-07 06:24:00,2.83235,2.83235,2.82867,2.83161,6250000.0
2007-06-07 06:25:00,2.83227,2.83227,2.82749,2.83129,5750000.0
2007-06-07 06:26:00,2.82782,2.83176,2.82755,2.82977,6250000.0
2007-06-07 06:27:00,2.82628,2.8314,2.82628,2.82999,6880000.0
2007-06-07 06:28:00,2.83219,2.83219,2.82916,2.83041,5630000.0
2007-06-07 06:29:00,2.83231,2.83263,2.82955,2.82955,5500000.0
2007-06-07 06:30:00,2.83105,2.83196,2.82713,2.82809,6500000.0
2007-06-07 06:31:00,2.83075,2.83212,2.82985,2.83197,9130000.0
2007-06-07 06:32:00,2.83026,2.83326,2.82926,2.82926,8880000.0
2007-06-07 06:33:00,2.83065,2.83176,2.82802,2.82928,7250000.0
2007-06-07 06:34:00,2.82996,2.8329,2.82921,2.83205,7380000.0
2007-06-07 06:35:00,2.83173,2.83173,2.82561,2.82561,9000000.0
2007-06-07 06:37:00,2.83184,2.83184,2.82721,2.83045,10130000.0
2007-06-07 06:38:00,2.83262,2.83262,2.83133,2.83165,10630000.0
2007-06-07 06:39:00,2.83173,2.83173,2.82512,2.82834,6250000.0
2007-06-07 06:40:00,2.83099,2.83119,2.82566,2.83038,7510000.0
2007-06-07 06:41:00,2.83151,2.83213,2.83112,2.83213,9760000.0
2007-06-07 06:43:00,2.8293,2.83065,2.82728,2.83065,6750000.0
2007-06-07 06:45:00,2.83095,2.83095,2.82303,2.82303,8750000.0
2007-06-07 06:46:00,2.82978,2.83272,2.82978,2.83272,5500000.0
2007-06-07 06:47:00,2.83104,2.83122,2.82847,2.82874,11250000.0
2007-06-07 06:48:00,2.8312,2.83128,2.8312,2.83128,1750000.0
2007-06-07 06:49:00,2.83046,2.83178,2.82579,2.82579,12250000.0
2007-06-07 06:50:00,2.82717,2.82928,2.82636,2.82885,5750000.0
2007-06-07 06:51:00,2.82746,2.82969,2.82474,2.82815,7130000.0
2007-06-07 06:52:00,2.82686,2.8311,2.82431,2.83064,7750000.0
2007-06-07 06:53:00,2.82763,2.83058,2.82574,2.83058,4500000.0
2007-06-07 06:54:00,2.82845,2.83057,2.82688,2.83009,9750000.0
2007-06-07 06:55:00,2.8305,2.83055,2.82145,2.82718,5250000.0
2007-06-07 06:56:00,2.82978,2.83095,2.82611,2.82766,6000000.0
2007-06-07 06:57:00,2.82232,2.82747,2.82153,2.82711,8130000.0
2007-06-07 06:58:00,2.82881,2.83167,2.82582,2.82811,9380000.0
2007-06-07 06:59:00,2.82843,2.83127,2.82818,2.83127,5500000.0
2007-06-07 07:00:00,2.83031,2.83031,2.82464,2.82952,5250000.0
2007-06-07 07:01:00,2.82916,2.83021,2.82774,2.83021,9250000.0
2007-06-07 07:02:00,2.82449,2.83068,2.82449,2.8277,6250000.0
2007-06-07 07:03:00,2.82945,2.83045,2.8284,2.8291,7250000.0
2007-06-07 07:04:00,2.82841,2.8312,2.82712,2.82778,12000000.0
2007-06-07 07:05:00,2.82683,2.82683,2.82403,2.82677,8500000.0
2007-06-07 07:06:00,2.83047,2.83183,2.82773,2.83119,10380000.0
2007-06-07 07:07:00,2.828,2.83229,2.82659,2.8308,8500000.0
2007-06-07 07:08:00,2.83088,2.83088,2.82836,2.82992,10130000.0
2007-06-07 07:09:00,2.82767,2.83042,2.82759,2.82933,8500000.0
2007-06-07 07:10:00,2.83082,2.8309,2.82685,2.82792,6500000.0
2007-06-07 07:11:00,2.82929,2.82999,2.82621,2.82999,9500000.0
2007-06-07 07:12:00,2.8266,2.83042,2.8266,2.82796,10500000.0
2007-06-07 07:13:00,2.8269,2.82851,2.82254,2.8259,8500000.0
2007-06-07 07:14:00,2.82495,2.83172,2.82495,2.83172,9380000.0
2007-06-07 07:15:00,2.8316,2.8316,2.82655,2.82895,6000000.0
2007-06-07 07:17:00,2.83111,2.83111,2.82902,2.82902,2250000.0
2007-06-07 07:18:00,2.83116,2.83158,2.82957,2.83058,6750000.0
2007-06-07 07:19:00,2.82949,2.82963,2.82772,2.82774,6750000.0
2007-06-07 07:20:00,2.82888,2.83013,2.8267,2.82785,6250000.0
2007-06-07 07:21:00,2.82688,2.82987,2.82464,2.82823,10000000.0
2007-06-07 07:22:00,2.83071,2.83071,2.82482,2.82814,12750000.0
2007-06-07 07:23:00,2.82759,2.83057,2.82759,2.83057,10500000.0
2007-06-07 07:25:00,2.83209,2.83209,2.82496,2.82687,12500000.0
2007-06-07 07:26:00,2.82931,2.83145,2.82595,2.83145,9750000.0
2007-06-07 07:28:00,2.83208,2.83212,2.82788,2.82788,8250000.0
2007-06-07 07:29:00,2.82938,2.83112,2.82815,2.83112,8630000.0
2007-06-07 07:30:00,2.83422,2.83422,2.8262,2.82744,6750000.0
2007-06-07 07:31:00,2.82817,2.83131,2.82583,2.83117,17000000.0
2007-06-07 07:32:00,2.82825,2.83014,2.82645,2.82921,9000000.0
2007-06-07 07:33:00,2.82844,2.83066,2.82529,2.82817,8250000.0
2007-06-07 07:34:00,2.82746,2.83083,2.82484,2.83054,10250000.0
2007-06-07 07:35:00,2.82578,2.83114,2.82578,2.82785,7000000.0
2007-06-07 07:36:00,2.82807,2.83014,2.82677,2.82795,5500000.0
2007-06-07 07:37:00,2.8275,2.82904,2.8225,2.82526,9500000.0
2007-06-07 07:38:00,2.82539,2.83024,2.82414,2.82746,6500000.0
2007-06-07 07:39:00,2.82735,2.83012,2.82705,2.83012,7000000.0
2007-06-07 07:40:00,2.82939,2.83109,2.82736,2.82736,10250000.0
2007-06-07 07:41:00,2.82873,2.82979,2.82249,2.8261,8130000.0
2007-06-07 07:42:00,2.8269,2.83054,2.8269,2.82872,6250000.0
2007-06-07 07:43:00,2.82952,2.83004,2.82524,2.83004,9000000.0
2007-06-07 07:44:00,2.82812,2.83168,2.82551,2.82839,7500000.0
2007-06-07 07:45:00,2.8248,2.83027,2.8248,2.82753,6750000.0
2007-06-07 07:46:00,2.82453,2.82964,2.82336,2.82873,9000000.0
2007-06-07 07:47:00,2.82772,2.82971,2.82636,2.82708,8500000.0
2007-06-07 07:48:00,2.82928,2.82986,2.827,2.82878,6250000.0
2007-06-07 07:49:00,2.82776,2.82776,2.8205,2.82406,10880000.0
2007-06-07 07:50:00,2.82516,2.82868,2.82331,2.82868,9250000.0
2007-06-07 07:51:00,2.82517,2.82574,2.82316,2.82404,6000000.0
2007-06-07 07:52:00,2.8251,2.82957,2.82213,2.82957,7750000.0
2007-06-07 07:53:00,2.82649,2.82926,2.82422,2.82803,9000000.0
2007-06-07 07:54:00,2.82804,2.82924,2.82527,2.82527,6250000.0
2007-06-07 07:55:00,2.82609,2.82933,2.82602,2.82912,11000000.0
2007-06-07 07:56:00,2.8234,2.8294,2.8234,2.8294,5500000.0
2007-06-07 07:57:00,2.82645,2.82865,2.82234,2.82865,8500000.0
2007-06-07 07:58:00,2.82608,2.82809,2.82274,2.82274,6750000.0
2007-06-07 08:00:00,2.82506,2.82927,2.81918,2.82927,7000000.0
2007-06-07 08:01:00,2.82455,2.82772,2.82376,2.82519,7130000.0
2007-06-07 08:02:00,2.82854,2.8287,2.82409,2.8287,9130000.0
2007-06-07 08:03:00,2.8253,2.82902,2.82302,2.82902,11010000.0
2007-06-07 08:04:00,2.82697,2.82819,2.82174,2.82785,9000000.0
2007-06-07 08:05:00,2.82508,2.8288,2.82405,2.82405,11750000.0
2007-06-07 08:06:00,2.82451,2.82914,2.82247,2.82693,9750000.0
2007-06-07 08:07:00,2.82504,2.82942,2.82504,2.82834,8750000.0
2007-06-07 08:08:00,2.82652,2.82852,2.82309,2.82852,9500000.0
2007-06-07 08:09:00,2.82942,2.82942,2.8231,2.82912,8380000.0
2007-06-07 08:10:00,2.82943,2.82943,2.82465,2.82832,10250000.0
2007-06-07 08:11:00,2.82648,2.82851,2.82295,2.82756,6250000.0
2007-06-07 08:12:00,2.82971,2.83039,2.82845,2.8298,6500000.0
2007-06-07 08:13:00,2.82958,2.83083,2.82602,2.8289,13250000.0
2007-06-07 08:14:00,2.82956,2.83045,2.82503,2.82925,8250000.0
2007-06-07 08:15:00,2.82521,2.83128,2.82521,2.82717,12510000.0
2007-06-07 08:16:00,2.83078,2.83181,2.82423,2.83112,7750000.0
2007-06-07 08:17:00,2.82666,2.83043,2.82666,2.82878,7750000.0
2007-06-07 08:18:00,2.82363,2.83028,2.82295,2.82911,9000000.0
2007-06-07 08:19:00,2.83032,2.83032,2.82446,2.82572,7630000.0
2007-06-07 08:20:00,2.82889,2.83067,2.82699,2.83011,8500000.0
2007-06-07 08:21:00,2.83123,2.83123,2.82632,2.82835,9750000.0
2007-06-07 08:22:00,2.83004,2.83061,2.82377,2.8277,12250000.0
2007-06-07 08:23:00,2.82658,2.82986,2.82416,2.82986,7380000.0
2007-06-07 08:24:00,2.82434,2.82817,2.82304,2.82785,8250000.0
2007-06-07 08:25:00,2.82751,2.82887,2.82412,2.82611,10000000.0
2007-06-07 08:26:00,2.82448,2.82871,2.82448,2.82845,10250000.0
2007-06-07 08:27:00,2.82539,2.82725,2.82245,2.82676,8500000.0
2007-06-07 08:28:00,2.81848,2.82657,2.81848,2.82152,7000000.0
2007-06-07 08:29:00,2.8257,2.82695,2.82342,2.82695,8750000.0
2007-06-07 08:30:00,2.82482,2.82878,2.82389,2.82389,9000000.0
2007-06-07 08:31:00,2.82319,2.82651,2.82319,2.82518,9630000.0
2007-06-07 08:32:00,2.82383,2.82617,2.82373,2.82617,6000000.0
2007-06-07 08:33:00,2.82516,2.82852,2.82297,2.82297,11500000.0
2007-06-07 08:34:00,2.82469,2.82818,2.82275,2.82482,5250000.0
2007-06-07 08:35:00,2.82808,2.82868,2.8257,2.82868,7750000.0
2007-06-07 08:36:00,2.82749,2.82823,2.8259,2.8279,6750000.0
2007-06-07 08:37:00,2.82946,2.82949,2.82538,2.82949,10000000.0
2007-06-07 08:38:00,2.82921,2.82999,2.82553,2.82555,8750000.0
2007-06-07 08:39:00,2.82515,2.82732,2.82188,2.82188,8000000.0
2007-06-07 08:40:00,2.8256,2.82846,2.8256,2.82695,11750000.0
2007-06-07 08:41:00,2.82463,2.8288,2.82463,2.82845,10000000.0
2007-06-07 08:42:00,2.82566,2.82622,2.82216,2.82527,8130000.0
2007-06-07 08:43:00,2.82612,2.82881,2.82049,2.82881,7250000.0
2007-06-07 08:44:00,2.82672,2.82876,2.82161,2.82876,6000000.0
2007-06-07 08:45:00,2.82487,2.82852,2.82129,2.82756,7880000.0
2007-06-07 08:46:00,2.82222,2.82754,2.82222,2.82709,9000000.0
2007-06-07 08:47:00,2.82571,2.82702,2.82065,2.82273,7250000.0
2007-06-07 08:48:00,2.82856,2.82882,2.82117,2.82152,7750000.0
2007-06-07 08:49:00,2.8281,2.82866,2.82529,2.82866,10380000.0
2007-06-07 08:50:00,2.8263,2.82868,2.82517,2.82868,9250000.0
2007-06-07 08:51:00,2.82837,2.82837,2.82356,2.82734,6000000.0
2007-06-07 08:52:00,2.82438,2.82734,2.82121,2.82734,8750000.0
2007-06-07 08:53:00,2.82704,2.82839,2.82181,2.82394,9250000.0
2007-06-07 08:54:00,2.82727,2.82727,2.82296,2.82522,5250000.0
2007-06-07 08:55:00,2.8249,2.82836,2.8241,2.82836,13000000.0
2007-06-07 08:56:00,2.8281,2.8281,2.82591,2.82645,8750000.0
2007-06-07 08:57:00,2.82743,2.82903,2.82541,2.82885,7000000.0
2007-06-07 08:58:00,2.8295,2.8295,2.82479,2.82479,7250000.0
2007-06-07 08:59:00,2.82972,2.82972,2.8234,2.82599,8880000.0
2007-06-07 09:00:00,2.82671,2.82873,2.82318,2.82588,7500000.0
2007-06-07 09:01:00,2.82809,2.82917,2.82544,2.82917,8000000.0
2007-06-07 09:02:00,2.82463,2.82978,2.82384,2.82671,11000000.0
2007-06-07 09:03:00,2.82715,2.83044,2.82562,2.82988,7130000.0
2007-06-07 09:04:00,2.82991,2.83092,2.82472,2.82778,5500000.0
2007-06-07 09:05:00,2.82504,2.83177,2.82504,2.83127,7500000.0
2007-06-07 09:06:00,2.831,2.83372,2.82854,2.83238,8500000.0
2007-06-07 09:07:00,2.8336,2.83489,2.82993,2.83281,9000000.0
2007-06-07 09:08:00,2.83148,2.83468,2.83095,2.83368,9000000.0
2007-06-07 09:09:00,2.83197,2.83391,2.83071,2.8336,5500000.0
2007-06-07 09:10:00,2.83546,2.83546,2.82914,2.83117,7630000.0
2007-06-07 09:11:00,2.83327,2.8341,2.82708,2.83322,6760000.0
2007-06-07 09:12:00,2.83352,2.83352,2.83089,2.8322,7750000.0
2007-06-07 09:13:00,2.83054,2.83177,2.82969,2.83168,6500000.0
2007-06-07 09:14:00,2.83108,2.83295,2.82653,2.83006,6500000.0
2007-06-07 09:15:00,2.83099,2.83221,2.82575,2.83221,10250000.0
2007-06-07 09:16:00,2.83283,2.83283,2.82694,2.8293,8250000.0
2007-06-07 09:17:00,2.8326,2.83261,2.82455,2.83164,8750000.0
2007-06-07 09:18:00,2.83025,2.83138,2.82721,2.83058,11130000.0
2007-06-07 09:19:00,2.82911,2.83129,2.82911,2.8295,8500000.0
2007-06-07 09:20:00,2.83205,2.83205,2.82773,2.83144,10630000.0
2007-06-07 09:21:00,2.82801,2.8318,2.82801,2.8318,11000000.0
2007-06-07 09:22:00,2.83105,2.83119,2.82676,2.82997,14760000.0
2007-06-07 09:23:00,2.83045,2.83254,2.83043,2.83232,5500000.0
2007-06-07 09:24:00,2.82794,2.83307,2.82794,2.82825,13000000.0
2007-06-07 09:25:00,2.82968,2.83192,2.82827,2.83086,10250000.0
2007-06-07 09:26:00,2.83047,2.8322,2.82774,2.82869,6250000.0
2007-06-07 09:27:00,2.82615,2.83123,2.82615,2.83123,7500000.0
2007-06-07 09:28:00,2.82994,2.83207,2.82815,2.83207,9500000.0
2007-06-07 09:29:00,2.82863,2.83214,2.82728,2.83031,17630000.0
2007-06-07 09:30:00,2.83264,2.83298,2.82812,2.83042,6500000.0
2007-06-07 09:31:00,2.8322,2.83291,2.82856,2.82891,9380000.0
2007-06-07 09:32:00,2.83179,2.8332,2.82857,2.83159,8500000.0
2007-06-07 09:33:00,2.83369,2.83391,2.82842,2.82842,6500000.0
2007-06-07 09:34:00,2.82968,2.83329,2.82744,2.82744,5880000.0
2007-06-07 09:35:00,2.83078,2.83317,2.82919,2.83311,6380000.0
2007-06-07 09:36:00,2.82659,2.83338,2.82659,2.83067,7500000.0
2007-06-07 09:37:00,2.83069,2.83291,2.82977,2.83201,9000000.0
2007-06-07 09:38:00,2.83219,2.8323,2.82593,2.832,10500000.0
2007-06-07 09:39:00,2.83061,2.8324,2.82839,2.82931,9380000.0
2007-06-07 09:40:00,2.82928,2.83286,2.82854,2.82854,11750000.0
2007-06-07 09:41:00,2.83235,2.83313,2.82759,2.83015,5500000.0
2007-06-07 09:42:00,2.83156,2.83209,2.82484,2.8311,16500000.0
2007-06-07 09:43:00,2.83236,2.83285,2.82822,2.83213,6760000.0
2007-06-07 09:44:00,2.83398,2.83415,2.82932,2.83197,6000000.0
2007-06-07 09:45:00,2.83329,2.83397,2.82756,2.83352,9380000.0
2007-06-07 09:46:00,2.83324,2.83497,2.83098,2.83427,8250000.0
2007-06-07 09:47:00,2.83432,2.83463,2.83038,2.83082,9250000.0
2007-06-07 09:48:00,2.83308,2.83413,2.83083,2.83413,8000000.0
2007-06-07 09:49:00,2.83387,2.83433,2.83277,2.83339,7000000.0
2007-06-07 09:50:00,2.83299,2.83299,2.8258,2.83235,6750000.0
2007-06-07 09:51:00,2.83071,2.83142,2.82747,2.83072,10750000.0
2007-06-07 09:52:00,2.83334,2.83338,2.82961,2.83332,7500000.0
2007-06-07 09:53:00,2.83377,2.83377,2.82877,2.83163,11130000.0
2007-06-07 09:54:00,2.83227,2.83368,2.82948,2.83286,6750000.0
2007-06-07 09:55:00,2.83218,2.83427,2.82812,2.82812,5500000.0
2007-06-07 09:56:00,2.8304,2.83419,2.82869,2.83346,9760000.0
2007-06-07 09:57:00,2.83255,2.83428,2.8309,2.83304,12000000.0
2007-06-07 09:58:00,2.8321,2.83371,2.82755,2.83352,8250000.0
2007-06-07 09:59:00,2.83187,2.83515,2.83097,2.83407,9000000.0
2007-06-07 10:00:00,2.83241,2.83726,2.8313,2.83193,11130000.0
2007-06-07 10:01:00,2.83585,2.83585,2.83191,2.83191,9880000.0
2007-06-07 10:02:00,2.83453,2.83513,2.83008,2.8308,12250000.0
2007-06-07 10:03:00,2.83347,2.83467,2.82948,2.83286,12630000.0
2007-06-07 10:04:00,2.83254,2.83485,2.82977,2.82977,7880000.0
2007-06-07 10:05:00,2.83119,2.83257,2.82606,2.83219,10630000.0
2007-06-07 10:06:00,2.83585,2.83585,2.83246,2.83301,6750000.0
2007-06-07 10:07:00,2.831,2.83461,2.83089,2.83374,12250000.0
2007-06-07 10:08:00,2.82974,2.83435,2.82865,2.83212,8250000.0
2007-06-07 10:09:00,2.82982,2.83437,2.8295,2.83225,18130000.0
2007-06-07 10:10:00,2.8343,2.83517,2.83052,2.8338,7000000.0
2007-06-07 10:11:00,2.83392,2.83482,2.83035,2.83229,9000000.0
2007-06-07 10:12:00,2.83484,2.83494,2.82954,2.83023,6630000.0
2007-06-07 10:13:00,2.83317,2.83366,2.82719,2.82719,7000000.0
2007-06-07 10:14:00,2.83307,2.83374,2.83037,2.83374,8260000.0
2007-06-07 10:15:00,2.82994,2.83364,2.8275,2.83355,11130000.0
2007-06-07 10:16:00,2.83262,2.83387,2.83093,2.83325,7750000.0
2007-06-07 10:17:00,2.83439,2.83439,2.82707,2.83267,7250000.0
2007-06-07 10:18:00,2.83138,2.8339,2.8274,2.8274,6000000.0
2007-06-07 10:19:00,2.83388,2.83484,2.82982,2.83074,5750000.0
2007-06-07 10:20:00,2.83297,2.83326,2.82869,2.8312,9250000.0
2007-06-07 10:21:00,2.83251,2.83324,2.82817,2.83324,11380000.0
2007-06-07 10:22:00,2.83185,2.83267,2.82969,2.83183,6630000.0
2007-06-07 10:23:00,2.83234,2.83296,2.82939,2.83113,6000000.0
2007-06-07 10:24:00,2.83167,2.83389,2.8291,2.83376,7380000.0
2007-06-07 10:25:00,2.83128,2.83373,2.82951,2.83306,7250000.0
2007-06-07 10:26:00,2.83179,2.83454,2.82946,2.83401,7630000.0
2007-06-07 10:27:00,2.83427,2.83429,2.82747,2.8338,12500000.0
2007-06-07 10:28:00,2.83016,2.83418,2.83016,2.83185,11500000.0
2007-06-07 10:29:00,2.83344,2.83344,2.82975,2.83302,7250000.0
2007-06-07 10:30:00,2.83165,2.83427,2.82595,2.82853,11880000.0
2007-06-07 10:31:00,2.82856,2.83338,2.82856,2.83125,10500000.0
2007-06-07 10:32:00,2.83319,2.83366,2.83008,2.8335,7880000.0
2007-06-07 10:33:00,2.8335,2.83407,2.82976,2.83407,10500000.0
2007-06-07 10:34:00,2.83217,2.83277,2.82816,2.83209,11380000.0
2007-06-07 10:35:00,2.82992,2.83265,2.82607,2.82607,10000000.0
2007-06-07 10:36:00,2.83265,2.83265,2.82633,2.8303,10130000.0
2007-06-07 10:37:00,2.82945,2.83289,2.82806,2.83031,14750000.0
2007-06-07 10:38:00,2.83338,2.83338,2.82921,2.82941,7250000.0
2007-06-07 10:39:00,2.83311,2.83343,2.83287,2.83343,6750000.0
2007-06-07 10:40:00,2.83282,2.83334,2.8287,2.8287,12380000.0
2007-06-07 10:41:00,2.82995,2.83295,2.82866,2.82866,6500000.0
2007-06-07 10:42:00,2.83261,2.83261,2.83064,2.83181,8130000.0
2007-06-07 10:43:00,2.82859,2.83276,2.82718,2.83089,12130000.0
2007-06-07 10:44:00,2.82981,2.83412,2.82564,2.82827,8000000.0
2007-06-07 10:45:00,2.83012,2.83012,2.826,2.8301,7250000.0
2007-06-07 10:46:00,2.83299,2.83457,2.83143,2.83255,10380000.0
2007-06-07 10:47:00,2.83307,2.8334,2.82807,2.83248,7380000.0
2007-06-07 10:48:00,2.83065,2.83257,2.8298,2.83229,7000000.0
2007-06-07 10:49:00,2.83229,2.83276,2.82591,2.82748,10880000.0
2007-06-07 10:50:00,2.82901,2.83121,2.82707,2.82717,6630000.0
2007-06-07 10:51:00,2.82636,2.83084,2.82636,2.83062,12000000.0
2007-06-07 10:52:00,2.83053,2.83226,2.82882,2.83226,7500000.0
2007-06-07 10:53:00,2.83157,2.83181,2.82931,2.83181,5750000.0
2007-06-07 10:54:00,2.82929,2.83121,2.82751,2.83121,8750000.0
2007-06-07 10:55:00,2.83031,2.8333,2.82843,2.83327,12380000.0
2007-06-07 10:56:00,2.82682,2.83207,2.82682,2.82975,10750000.0
2007-06-07 10:57:00,2.83268,2.83268,2.82587,2.83038,13750000.0
2007-06-07 10:58:00,2.83192,2.83192,2.82767,2.83069,8130000.0
2007-06-07 10:59:00,2.82968,2.83155,2.82896,2.8306,6500000.0
2007-06-07 11:00:00,2.83113,2.83233,2.82974,2.83101,8250000.0
2007-06-07 11:01:00,2.83082,2.83201,2.82762,2.83069,10750000.0
2007-06-07 11:02:00,2.83282,2.83292,2.83002,2.83286,9500000.0
2007-06-07 11:03:00,2.83166,2.83301,2.82735,2.82883,15500000.0
2007-06-07 11:04:00,2.82888,2.83105,2.8259,2.82879,6750000.0
2007-06-07 11:05:00,2.82965,2.83355,2.8276,2.83155,9000000.0
2007-06-07 11:06:00,2.832,2.83297,2.8256,2.83256,11630000.0
2007-06-07 11:07:00,2.83341,2.83341,2.82892,2.83244,8880000.0
2007-06-07 11:08:00,2.82862,2.83334,2.82862,2.83334,7750000.0
2007-06-07 11:09:00,2.83047,2.83309,2.83002,2.83244,6750000.0
2007-06-07 11:10:00,2.82911,2.83289,2.82837,2.83035,10250000.0
2007-06-07 11:11:00,2.83403,2.83403,2.82994,2.83147,7500000.0
2007-06-07 11:12:00,2.83258,2.83295,2.82885,2.829,14510000.0
2007-06-07 11:13:00,2.83195,2.8329,2.82794,2.83237,9750000.0
2007-06-07 11:14:00,2.83233,2.83264,2.82669,2.82864,8250000.0
2007-06-07 11:15:00,2.83178,2.83217,2.82781,2.83005,8380000.0
2007-06-07 11:16:00,2.83021,2.83287,2.82825,2.82845,10880000.0
2007-06-07 11:17:00,2.83079,2.83264,2.82888,2.83253,6380000.0
2007-06-07 11:18:00,2.82822,2.83292,2.82822,2.83265,6250000.0
2007-06-07 11:19:00,2.83266,2.83271,2.82737,2.82966,6630000.0
2007-06-07 11:20:00,2.82844,2.83238,2.8272,2.83063,8010000.0
2007-06-07 11:21:00,2.83272,2.8332,2.82705,2.83219,13250000.0
2007-06-07 11:22:00,2.83134,2.8334,2.83,2.83264,7250000.0
2007-06-07 11:23:00,2.833,2.83447,2.82697,2.83322,10750000.0
2007-06-07 11:24:00,2.83059,2.83467,2.82805,2.8304,14510000.0
2007-06-07 11:25:00,2.83393,2.83532,2.82992,2.82992,14250000.0
2007-06-07 11:26:00,2.83378,2.83378,2.83,2.83337,10630000.0
2007-06-07 11:27:00,2.82991,2.83285,2.82854,2.83285,9750000.0
2007-06-07 11:28:00,2.82938,2.83282,2.82938,2.83282,6000000.0
2007-06-07 11:29:00,2.82639,2.82692,2.82447,2.82633,8630000.0
2007-06-07 11:30:00,2.83027,2.83275,2.82925,2.82942,7000000.0
2007-06-07 11:31:00,2.83385,2.83385,2.83083,2.83267,7750000.0
2007-06-07 11:32:00,2.83256,2.83317,2.8298,2.83305,8500000.0
2007-06-07 11:33:00,2.8332,2.83403,2.8303,2.83281,8750000.0
2007-06-07 11:34:00,2.83028,2.83571,2.83028,2.83571,7750000.0
2007-06-07 11:35:00,2.83598,2.83598,2.82953,2.83348,5500000.0
2007-06-07 11:36:00,2.83509,2.83509,2.82805,2.83233,8000000.0
2007-06-07 11:37:00,2.83107,2.83399,2.83044,2.83234,8250000.0
2007-06-07 11:38:00,2.83342,2.83532,2.83168,2.83186,6630000.0
2007-06-07 11:39:00,2.8339,2.83448,2.82904,2.83201,15000000.0
2007-06-07 11:40:00,2.82905,2.83429,2.82905,2.83254,8500000.0
2007-06-07 11:41:00,2.83433,2.83491,2.82871,2.833,9500000.0
2007-06-07 11:42:00,2.83376,2.83475,2.82927,2.83409,15750000.0
2007-06-07 11:43:00,2.83401,2.83435,2.8301,2.83435,9510000.0
2007-06-07 11:44:00,2.83439,2.83439,2.83013,2.83168,8380000.0
2007-06-07 11:45:00,2.83495,2.83495,2.83053,2.83317,13630000.0
2007-06-07 11:46:00,2.83422,2.83422,2.82978,2.83337,9250000.0
2007-06-07 11:47:00,2.83432,2.83459,2.82837,2.8296,7760000.0
2007-06-07 11:48:00,2.83252,2.83581,2.83252,2.83567,5130000.0
2007-06-07 11:49:00,2.83437,2.83437,2.82802,2.83129,10000000.0
2007-06-07 11:50:00,2.83342,2.83475,2.82852,2.82852,9000000.0
2007-06-07 11:51:00,2.83202,2.83478,2.83051,2.83328,11500000.0
2007-06-07 11:52:00,2.83458,2.8348,2.83084,2.83361,9880000.0
2007-06-07 11:53:00,2.8305,2.83464,2.82984,2.83029,8500000.0
2007-06-07 11:54:00,2.83442,2.83442,2.83124,2.83338,6750000.0
2007-06-07 11:55:00,2.83227,2.83416,2.82957,2.8341,8750000.0
2007-06-07 11:56:00,2.83314,2.83406,2.8282,2.83351,7630000.0
2007-06-07 11:57:00,2.83351,2.83534,2.83057,2.83378,13880000.0
2007-06-07 11:58:00,2.83471,2.83471,2.82755,2.83075,6000000.0
2007-06-07 11:59:00,2.83282,2.83531,2.83055,2.83531,8380000.0
2007-06-07 12:00:00,2.83507,2.83507,2.83066,2.83461,9130000.0
2007-06-07 12:01:00,2.83095,2.83405,2.82909,2.83236,8880000.0
2007-06-07 12:02:00,2.83297,2.83501,2.83168,2.83349,9250000.0
2007-06-07 12:03:00,2.83151,2.83384,2.82896,2.82982,5630000.0
2007-06-07 12:04:00,2.83448,2.83448,2.82718,2.82985,5630000.0
2007-06-07 12:05:00,2.83356,2.83491,2.82934,2.83385,10500000.0
2007-06-07 12:06:00,2.8328,2.83389,2.82919,2.83388,10380000.0
2007-06-07 12:07:00,2.83284,2.83437,2.83275,2.83275,7880000.0
2007-06-07 12:08:00,2.83054,2.83143,2.82831,2.83023,6880000.0
2007-06-07 12:09:00,2.8341,2.8341,2.8285,2.83169,7750000.0
2007-06-07 12:10:00,2.8339,2.8339,2.82687,2.8334,8880000.0
2007-06-07 12:11:00,2.8278,2.83363,2.8278,2.83242,6250000.0
2007-06-07 12:12:00,2.83489,2.83502,2.83122,2.83362,7880000.0
2007-06-07 12:13:00,2.83082,2.83491,2.83082,2.8332,5750000.0
2007-06-07 12:14:00,2.83482,2.83521,2.83056,2.83521,8000000.0
2007-06-07 12:15:00,2.83432,2.83643,2.83008,2.83596,8500000.0
2007-06-07 12:16:00,2.83416,2.83727,2.83256,2.83415,9630000.0
2007-06-07 12:17:00,2.83348,2.83835,2.83281,2.8356,6880000.0
2007-06-07 12:18:00,2.8376,2.8376,2.83386,2.83567,7250000.0
2007-06-07 12:19:00,2.83292,2.8384,2.83221,2.83675,6250000.0
2007-06-07 12:20:00,2.83538,2.83766,2.83133,2.83699,9750000.0
2007-06-07 12:21:00,2.83743,2.83899,2.83159,2.83607,9250000.0
2007-06-07 12:22:00,2.83501,2.84,2.83388,2.83867,11000000.0
2007-06-07 12:23:00,2.83996,2.83999,2.83702,2.83989,7750000.0
2007-06-07 12:24:00,2.83908,2.83952,2.83543,2.83543,10250000.0
2007-06-07 12:25:00,2.83868,2.84018,2.83373,2.83809,8010000.0
2007-06-07 12:26:00,2.84101,2.84182,2.83653,2.83902,14380000.0
2007-06-07 12:27:00,2.84158,2.84175,2.83605,2.84152,8000000.0
2007-06-07 12:28:00,2.84098,2.84198,2.8365,2.84067,10750000.0
2007-06-07 12:29:00,2.83984,2.84059,2.83431,2.84036,12500000.0
2007-06-07 12:30:00,2.84191,2.84191,2.83347,2.83484,6630000.0
2007-06-07 12:31:00,2.83898,2.84027,2.83767,2.84027,8500000.0
2007-06-07 12:32:00,2.83766,2.84021,2.83307,2.83858,6000000.0
2007-06-07 12:33:00,2.83993,2.84109,2.83644,2.83885,6000000.0
2007-06-07 12:34:00,2.83888,2.84131,2.83571,2.84131,10750000.0
2007-06-07 12:35:00,2.84138,2.84138,2.83396,2.83719,6130000.0
2007-06-07 12:36:00,2.84067,2.84133,2.83587,2.8406,13750000.0
2007-06-07 12:37:00,2.84111,2.84126,2.83451,2.84074,12630000.0
2007-06-07 12:38:00,2.84006,2.84184,2.83888,2.84097,10250000.0
2007-06-07 12:39:00,2.83945,2.84043,2.83737,2.83894,7250000.0
2007-06-07 12:40:00,2.83601,2.84007,2.83581,2.8385,7880000.0
2007-06-07 12:42:00,2.84166,2.84223,2.83793,2.83959,7010000.0
2007-06-07 12:43:00,2.84081,2.84129,2.83689,2.83689,14500000.0
2007-06-07 12:44:00,2.83786,2.84086,2.83562,2.84086,8010000.0
2007-06-07 12:45:00,2.8409,2.8409,2.83413,2.83938,9250000.0
2007-06-07 12:46:00,2.83815,2.84074,2.83801,2.84074,6260000.0
2007-06-07 12:47:00,2.84006,2.84006,2.83642,2.83981,7500000.0
2007-06-07 12:48:00,2.84013,2.8407,2.83529,2.8369,12000000.0
2007-06-07 12:49:00,2.83973,2.84077,2.83603,2.84077,10000000.0
2007-06-07 12:50:00,2.84061,2.84061,2.83618,2.83892,16250000.0
2007-06-07 12:51:00,2.8348,2.84104,2.8348,2.84104,9130000.0
2007-06-07 12:52:00,2.83896,2.83993,2.83315,2.83619,7380000.0
2007-06-07 12:53:00,2.8384,2.84052,2.83706,2.83896,11130000.0
2007-06-07 12:54:00,2.84028,2.84117,2.83386,2.83915,7250000.0
2007-06-07 12:55:00,2.83492,2.83985,2.83472,2.83931,12250000.0
2007-06-07 12:56:00,2.83761,2.84278,2.83483,2.84023,12630000.0
2007-06-07 12:57:00,2.83822,2.84196,2.83722,2.83722,8500000.0
2007-06-07 12:58:00,2.83897,2.84035,2.83445,2.83713,5750000.0
2007-06-07 12:59:00,2.83856,2.84077,2.83678,2.84056,9000000.0
2007-06-07 13:00:00,2.83982,2.841,2.83633,2.83633,7880000.0
2007-06-07 13:01:00,2.83839,2.84082,2.83653,2.83858,8000000.0
2007-06-07 13:02:00,2.83523,2.84175,2.83367,2.84175,11630000.0
2007-06-07 13:03:00,2.83502,2.84173,2.83502,2.84167,12250000.0
2007-06-07 13:04:00,2.84154,2.84154,2.83809,2.83953,6640000.0
2007-06-07 13:05:00,2.8366,2.84116,2.8366,2.84056,8500000.0
2007-06-07 13:06:00,2.83768,2.84117,2.83638,2.83638,6250000.0
2007-06-07 13:07:00,2.83996,2.84129,2.83541,2.83909,12250000.0
2007-06-07 13:08:00,2.83802,2.8418,2.83802,2.84114,7130000.0
2007-06-07 13:09:00,2.83838,2.84218,2.83804,2.84124,4880000.0
2007-06-07 13:10:00,2.83698,2.84155,2.83419,2.84099,9250000.0
2007-06-07 13:11:00,2.83682,2.84132,2.83602,2.84132,12760000.0
2007-06-07 13:12:00,2.84044,2.84049,2.8363,2.8363,7750000.0
2007-06-07 13:13:00,2.8337,2.84037,2.8337,2.83974,8510000.0
2007-06-07 13:14:00,2.83478,2.84116,2.83478,2.83827,5500000.0
2007-06-07 13:15:00,2.83962,2.84051,2.83579,2.83924,6880000.0
2007-06-07 13:16:00,2.83877,2.84052,2.83639,2.83866,10750000.0
2007-06-07 13:17:00,2.84059,2.84134,2.83734,2.84015,13250000.0
2007-06-07 13:18:00,2.83892,2.84092,2.83544,2.84006,6500000.0
2007-06-07 13:19:00,2.84072,2.84095,2.83383,2.83736,8630000.0
2007-06-07 13:20:00,2.83544,2.83926,2.83544,2.83808,9000000.0
2007-06-07 13:21:00,2.83833,2.84021,2.83522,2.8391,8250000.0
2007-06-07 13:22:00,2.8389,2.83955,2.83314,2.83314,14750000.0
2007-06-07 13:23:00,2.83906,2.8398,2.83691,2.8398,11000000.0
2007-06-07 13:24:00,2.83971,2.84049,2.83648,2.83664,10130000.0
2007-06-07 13:25:00,2.83904,2.84014,2.83551,2.84014,10250000.0
2007-06-07 13:26:00,2.83561,2.83959,2.83561,2.8384,9640000.0
2007-06-07 13:27:00,2.83717,2.84057,2.83416,2.83924,10260000.0
2007-06-07 13:28:00,2.83628,2.83982,2.83628,2.83884,8250000.0
2007-06-07 13:29:00,2.83933,2.84161,2.83341,2.83341,8630000.0
2007-06-07 13:30:00,2.84106,2.84106,2.83629,2.83659,6500000.0
2007-06-07 13:31:00,2.83442,2.84043,2.83442,2.84043,6630000.0
2007-06-07 13:32:00,2.84159,2.842,2.83781,2.84109,5630000.0
2007-06-07 13:33:00,2.84039,2.84209,2.83411,2.84086,14380000.0
2007-06-07 13:34:00,2.84006,2.84113,2.83832,2.83992,10380000.0
2007-06-07 13:35:00,2.84145,2.84145,2.83597,2.83949,12750000.0
2007-06-07 13:36:00,2.84087,2.84145,2.83473,2.83963,7750000.0
2007-06-07 13:37:00,2.83863,2.84025,2.8359,2.8359,5500000.0
2007-06-07 13:38:00,2.84035,2.84219,2.83747,2.8405,15630000.0
2007-06-07 13:39:00,2.83964,2.84146,2.8355,2.84146,5380000.0
2007-06-07 13:40:00,2.84122,2.84174,2.8316,2.83931,11380000.0
2007-06-07 13:41:00,2.84086,2.84086,2.83776,2.84062,6750000.0
2007-06-07 13:42:00,2.84254,2.84254,2.83697,2.83914,11000000.0
2007-06-07 13:43:00,2.84053,2.8422,2.83879,2.83942,10760000.0
2007-06-07 13:44:00,2.84064,2.84286,2.83567,2.84286,8250000.0
2007-06-07 13:45:00,2.84106,2.84147,2.8376,2.83965,6000000.0
2007-06-07 13:46:00,2.84013,2.8407,2.83691,2.83858,7750000.0
2007-06-07 13:47:00,2.84021,2.84192,2.83379,2.83981,8630000.0
2007-06-07 13:48:00,2.8404,2.8404,2.83453,2.83792,5500000.0
2007-06-07 13:49:00,2.83652,2.84094,2.83591,2.83592,13750000.0
2007-06-07 13:50:00,2.83963,2.84153,2.83841,2.84081,6000000.0
2007-06-07 13:51:00,2.83971,2.84212,2.83701,2.83973,9750000.0
2007-06-07 13:52:00,2.84248,2.84267,2.83548,2.84088,9250000.0
2007-06-07 13:53:00,2.84154,2.84154,2.83437,2.83858,8750000.0
2007-06-07 13:54:00,2.83893,2.8406,2.83752,2.83894,6760000.0
2007-06-07 13:55:00,2.84262,2.84262,2.83397,2.84098,6130000.0
2007-06-07 13:56:00,2.83769,2.84212,2.83503,2.8371,8500000.0
2007-06-07 13:57:00,2.84167,2.84393,2.83938,2.84393,7380000.0
2007-06-07 13:58:00,2.83909,2.84286,2.83498,2.83498,11010000.0
2007-06-07 13:59:00,2.8416,2.84203,2.83435,2.83435,8500000.0
2007-06-07 14:00:00,2.84129,2.84354,2.84052,2.84312,5750000.0
2007-06-07 14:01:00,2.84138,2.84257,2.83922,2.83922,7880000.0
2007-06-07 14:02:00,2.84111,2.84354,2.84003,2.84221,8000000.0
2007-06-07 14:03:00,2.83903,2.84311,2.83806,2.84251,7500000.0
2007-06-07 14:04:00,2.83975,2.8432,2.83975,2.84182,10750000.0
2007-06-07 14:05:00,2.84177,2.84367,2.83914,2.84197,5250000.0
2007-06-07 14:06:00,2.84127,2.84273,2.83648,2.84186,8000000.0
2007-06-07 14:07:00,2.84243,2.84266,2.83723,2.84266,12500000.0
2007-06-07 14:08:00,2.84187,2.84294,2.83863,2.84294,9000000.0
2007-06-07 14:09:00,2.84195,2.84257,2.83919,2.84129,7000000.0
2007-06-07 14:10:00,2.84129,2.84171,2.83918,2.83918,5750000.0
2007-06-07 14:11:00,2.84282,2.84319,2.83709,2.84319,11000000.0
2007-06-07 14:12:00,2.84172,2.8437,2.83881,2.84237,8500000.0
2007-06-07 14:13:00,2.84408,2.84458,2.8404,2.84458,6250000.0
2007-06-07 14:14:00,2.84181,2.84621,2.84139,2.84139,8880000.0
2007-06-07 14:15:00,2.8458,2.8458,2.84104,2.8441,7130000.0
2007-06-07 14:16:00,2.84401,2.84415,2.84052,2.84129,9250000.0
2007-06-07 14:17:00,2.84399,2.8447,2.84204,2.84263,5750000.0
2007-06-07 14:18:00,2.84391,2.84469,2.84113,2.84469,8500000.0
2007-06-07 14:19:00,2.84206,2.84438,2.84136,2.84136,5750000.0
2007-06-07 14:20:00,2.84459,2.84511,2.84004,2.84272,7000000.0
2007-06-07 14:21:00,2.84223,2.84439,2.83925,2.84439,8750000.0
2007-06-07 14:22:00,2.84178,2.84558,2.84111,2.84558,7250000.0
2007-06-07 14:23:00,2.8436,2.84419,2.84015,2.84029,10130000.0
2007-06-07 14:24:00,2.84486,2.84486,2.83733,2.84353,10250000.0
2007-06-07 14:25:00,2.84052,2.8441,2.83791,2.84307,10750000.0
2007-06-07 14:26:00,2.84381,2.84381,2.83745,2.83745,5500000.0
2007-06-07 14:27:00,2.84539,2.84539,2.84112,2.84231,12000000.0
2007-06-07 14:28:00,2.8417,2.84607,2.83861,2.8419,9630000.0
2007-06-07 14:29:00,2.84508,2.84508,2.83786,2.84476,7880000.0
2007-06-07 14:30:00,2.84536,2.84536,2.84071,2.84071,5500000.0
2007-06-07 14:31:00,2.84393,2.84576,2.83703,2.84277,9500000.0
2007-06-07 14:32:00,2.84532,2.84559,2.84299,2.84501,10750000.0
2007-06-07 14:33:00,2.84574,2.84574,2.83766,2.84476,6500000.0
2007-06-07 14:34:00,2.84494,2.84521,2.8416,2.84391,7750000.0
2007-06-07 14:35:00,2.84297,2.84386,2.83825,2.84359,10630000.0
2007-06-07 14:36:00,2.84399,2.84399,2.83938,2.8421,12250000.0
2007-06-07 14:37:00,2.8418,2.84526,2.841,2.84449,6250000.0
2007-06-07 14:38:00,2.84584,2.84585,2.83877,2.84579,7880000.0
2007-06-07 14:39:00,2.84571,2.84574,2.84227,2.84244,7500000.0
2007-06-07 14:40:00,2.84015,2.84424,2.84015,2.84333,6250000.0
2007-06-07 14:41:00,2.84083,2.84495,2.84083,2.84495,6750000.0
2007-06-07 14:42:00,2.84224,2.8436,2.84081,2.84081,6130000.0
2007-06-07 14:43:00,2.83913,2.84516,2.83872,2.84386,11380000.0
2007-06-07 14:44:00,2.84259,2.8462,2.84167,2.84454,7500000.0
2007-06-07 14:45:00,2.84619,2.84627,2.83974,2.84447,7380000.0
2007-06-07 14:46:00,2.84565,2.84623,2.83859,2.84299,9500000.0
2007-06-07 14:47:00,2.84179,2.84513,2.84179,2.84467,13250000.0
2007-06-07 14:48:00,2.8433,2.8459,2.84151,2.8433,9380000.0
2007-06-07 14:49:00,2.84439,2.84531,2.84184,2.84518,6000000.0
2007-06-07 14:50:00,2.84112,2.84573,2.84112,2.84484,7880000.0
2007-06-07 14:51:00,2.84535,2.84583,2.84025,2.84076,8000000.0
2007-06-07 14:52:00,2.84233,2.84572,2.83863,2.84572,16250000.0
2007-06-07 14:53:00,2.84157,2.84505,2.84129,2.84505,9130000.0
2007-06-07 14:54:00,2.84503,2.84517,2.83892,2.8451,11130000.0
2007-06-07 14:55:00,2.84342,2.84616,2.84026,2.84567,12630000.0
2007-06-07 14:56:00,2.84565,2.84667,2.83971,2.84624,11380000.0
2007-06-07 14:57:00,2.84151,2.84668,2.84151,2.8459,9380000.0
2007-06-07 14:58:00,2.84456,2.84714,2.83996,2.83996,10250000.0
2007-06-07 14:59:00,2.84678,2.84687,2.84401,2.84628,11000000.0
2007-06-07 15:00:00,2.84767,2.84767,2.84339,2.84465,10500000.0
2007-06-07 15:01:00,2.84418,2.84677,2.84333,2.84449,10000000.0
2007-06-07 15:02:00,2.84402,2.84623,2.8398,2.84404,9750000.0
2007-06-07 15:03:00,2.84066,2.84567,2.83888,2.84417,9510000.0
2007-06-07 15:04:00,2.84505,2.84577,2.838,2.84577,8640000.0
2007-06-07 15:05:00,2.84365,2.845,2.8403,2.84113,8250000.0
2007-06-07 15:06:00,2.8446,2.84515,2.84206,2.84488,8880000.0
2007-06-07 15:07:00,2.8453,2.8455,2.83926,2.84289,5750000.0
2007-06-07 15:08:00,2.84394,2.84452,2.83857,2.84278,7380000.0
2007-06-07 15:09:00,2.84458,2.84458,2.84107,2.84333,8750000.0
2007-06-07 15:10:00,2.84403,2.84448,2.84033,2.84448,7000000.0
2007-06-07 15:11:00,2.84086,2.84433,2.84072,2.84072,10250000.0
2007-06-07 15:12:00,2.84643,2.84679,2.84012,2.84483,9250000.0
2007-06-07 15:13:00,2.84235,2.84615,2.8415,2.84467,9880000.0
2007-06-07 15:14:00,2.84627,2.84627,2.83736,2.83736,7760000.0
2007-06-07 15:15:00,2.84366,2.84466,2.84017,2.84201,14000000.0
2007-06-07 15:16:00,2.84458,2.84572,2.84118,2.84118,9000000.0
2007-06-07 15:17:00,2.8427,2.84573,2.84006,2.84539,12750000.0
2007-06-07 15:18:00,2.84377,2.84539,2.84114,2.84261,7750000.0
2007-06-07 15:19:00,2.84408,2.84527,2.84052,2.84052,7500000.0
2007-06-07 15:20:00,2.84389,2.84552,2.83953,2.8413,6750000.0
2007-06-07 15:21:00,2.84635,2.84635,2.83965,2.84525,9630000.0
2007-06-07 15:22:00,2.84472,2.84563,2.84051,2.84287,15130000.0
2007-06-07 15:23:00,2.84647,2.84647,2.841,2.84503,8000000.0
2007-06-07 15:24:00,2.84173,2.84428,2.84055,2.84333,8380000.0
2007-06-07 15:25:00,2.84195,2.84365,2.84057,2.84365,12500000.0
2007-06-07 15:26:00,2.84116,2.84317,2.83915,2.84317,11750000.0
2007-06-07 15:27:00,2.84144,2.84307,2.84007,2.84255,6500000.0
2007-06-07 15:28:00,2.84055,2.84299,2.83811,2.84146,6630000.0
2007-06-07 15:29:00,2.83908,2.84308,2.83905,2.84186,5750000.0
2007-06-07 15:30:00,2.84263,2.84275,2.83838,2.83988,6630000.0
2007-06-07 15:31:00,2.84129,2.84216,2.83949,2.84042,7380000.0
2007-06-07 15:32:00,2.84218,2.84226,2.83627,2.84057,12000000.0
2007-06-07 15:33:00,2.84273,2.84273,2.83836,2.84176,9000000.0
2007-06-07 15:34:00,2.8425,2.8425,2.8386,2.84057,5750000.0
2007-06-07 15:35:00,2.84093,2.8424,2.83393,2.83393,6250000.0
2007-06-07 15:36:00,2.84047,2.84107,2.83543,2.83849,9500000.0
2007-06-07 15:37:00,2.84009,2.84058,2.83768,2.84058,6880000.0
2007-06-07 15:38:00,2.8367,2.84136,2.83275,2.83616,19130000.0
2007-06-07 15:39:00,2.83842,2.83933,2.83391,2.83391,9000000.0
2007-06-07 15:40:00,2.83815,2.83959,2.83132,2.83901,8250000.0
2007-06-07 15:41:00,2.83397,2.83817,2.83397,2.83449,6750000.0
2007-06-07 15:42:00,2.83712,2.83748,2.83414,2.83506,5750000.0
2007-06-07 15:43:00,2.83522,2.83598,2.831,2.83596,5250000.0
2007-06-07 15:44:00,2.83643,2.8381,2.83289,2.83289,9250000.0
2007-06-07 15:45:00,2.83637,2.83743,2.83322,2.83322,12000000.0
2007-06-07 15:46:00,2.83674,2.83722,2.833,2.83488,16000000.0
2007-06-07 15:47:00,2.83702,2.8374,2.83304,2.83584,11500000.0
2007-06-07 15:48:00,2.83718,2.83833,2.83398,2.83591,6750000.0
2007-06-07 15:49:00,2.83606,2.83718,2.83078,2.83718,8880000.0
2007-06-07 15:50:00,2.83707,2.83784,2.83062,2.83331,13250000.0
2007-06-07 15:51:00,2.83599,2.83767,2.83314,2.83674,7250000.0
2007-06-07 15:52:00,2.83478,2.83628,2.83216,2.83221,8880000.0
2007-06-07 15:53:00,2.83525,2.83642,2.83277,2.83495,7880000.0
2007-06-07 15:54:00,2.83611,2.83765,2.83059,2.83687,9500000.0
2007-06-07 15:55:00,2.83535,2.83737,2.8309,2.83681,9380000.0
2007-06-07 15:56:00,2.83403,2.83757,2.83403,2.83682,7750000.0
2007-06-07 15:57:00,2.83509,2.83603,2.83112,2.83112,9510000.0
2007-06-07 15:58:00,2.83321,2.83676,2.83273,2.83632,9000000.0
2007-06-07 15:59:00,2.83695,2.83729,2.83235,2.83601,11250000.0
2007-06-07 16:00:00,2.83571,2.83626,2.83276,2.83626,10630000.0
2007-06-07 16:01:00,2.83633,2.83718,2.8322,2.8322,10630000.0
2007-06-07 16:02:00,2.83645,2.83778,2.83387,2.83387,9000000.0
2007-06-07 16:03:00,2.83193,2.83832,2.83193,2.83765,6000000.0
2007-06-07 16:04:00,2.83305,2.83783,2.83305,2.83729,6750000.0
2007-06-07 16:05:00,2.83823,2.83849,2.83042,2.83849,9500000.0
2007-06-07 16:06:00,2.83646,2.83762,2.83521,2.83723,6000000.0
2007-06-07 16:07:00,2.83713,2.83839,2.83553,2.83638,11880000.0
2007-06-07 16:08:00,2.83142,2.83895,2.83142,2.83895,6500000.0
2007-06-07 16:09:00,2.83842,2.8387,2.83539,2.83751,7750000.0
2007-06-07 16:10:00,2.83882,2.83882,2.83413,2.83541,12250000.0
2007-06-07 16:11:00,2.83675,2.83899,2.83471,2.83755,11250000.0
2007-06-07 16:12:00,2.83669,2.83924,2.83355,2.83409,9380000.0
2007-06-07 16:13:00,2.83813,2.83813,2.83579,2.83758,6000000.0
2007-06-07 16:14:00,2.83744,2.83934,2.83625,2.83699,8000000.0
2007-06-07 16:15:00,2.83658,2.84018,2.83486,2.84018,7000000.0
2007-06-07 16:16:00,2.83952,2.83952,2.8351,2.83701,9000000.0
2007-06-07 16:17:00,2.83638,2.83829,2.83583,2.83675,5880000.0
2007-06-07 16:18:00,2.84041,2.84041,2.83414,2.83879,7500000.0
2007-06-07 16:19:00,2.83881,2.83935,2.83376,2.8365,13250000.0
2007-06-07 16:20:00,2.83884,2.83932,2.83671,2.83835,8500000.0
2007-06-07 16:21:00,2.84003,2.84003,2.83398,2.83398,5750000.0
2007-06-07 16:22:00,2.83987,2.83987,2.83362,2.83438,7000000.0
2007-06-07 16:23:00,2.83701,2.83859,2.8359,2.83819,7380000.0
2007-06-07 16:24:00,2.83726,2.83975,2.83298,2.83656,9750000.0
2007-06-07 16:25:00,2.83977,2.84004,2.83625,2.83934,7130000.0
2007-06-07 16:26:00,2.8399,2.84081,2.8358,2.83784,9250000.0
2007-06-07 16:27:00,2.84046,2.84181,2.8359,2.84022,9380000.0
2007-06-07 16:28:00,2.84154,2.84212,2.83732,2.84212,10250000.0
2007-06-07 16:29:00,2.84231,2.84231,2.83755,2.83931,11250000.0
2007-06-07 16:30:00,2.84093,2.84093,2.83548,2.84013,8000000.0
2007-06-07 16:31:00,2.83798,2.84162,2.83669,2.83955,7500000.0
2007-06-07 16:32:00,2.84313,2.84313,2.83746,2.8414,7000000.0
2007-06-07 16:33:00,2.844,2.844,2.83787,2.84203,9630000.0
2007-06-07 16:34:00,2.84387,2.84448,2.839,2.84106,9000000.0
2007-06-07 16:35:00,2.84465,2.84465,2.84138,2.84264,7000000.0
2007-06-07 16:36:00,2.84362,2.84491,2.83907,2.84276,13750000.0
2007-06-07 16:37:00,2.83958,2.84479,2.83958,2.84479,7750000.0
2007-06-07 16:38:00,2.83982,2.8428,2.83681,2.8428,16380000.0
2007-06-07 16:39:00,2.84077,2.84391,2.83956,2.84332,7000000.0
2007-06-07 16:40:00,2.84375,2.84399,2.83976,2.84394,6630000.0
2007-06-07 16:41:00,2.8384,2.84445,2.8384,2.84403,8630000.0
2007-06-07 16:42:00,2.84154,2.84559,2.84062,2.84398,10250000.0
2007-06-07 16:43:00,2.84315,2.84383,2.84181,2.84292,6380000.0
2007-06-07 16:44:00,2.84239,2.8442,2.8423,2.84251,7250000.0
2007-06-07 16:45:00,2.8451,2.8451,2.84029,2.84029,7130000.0
2007-06-07 16:46:00,2.84212,2.84499,2.83964,2.84243,13750000.0
2007-06-07 16:47:00,2.83955,2.84456,2.83955,2.84456,5750000.0
2007-06-07 16:48:00,2.84024,2.8444,2.83647,2.8444,6500000.0
2007-06-07 16:49:00,2.84488,2.84488,2.84008,2.8445,7000000.0
2007-06-07 16:50:00,2.84535,2.84535,2.83887,2.84389,6750000.0
2007-06-07 16:51:00,2.8444,2.8444,2.84058,2.84121,7750000.0
2007-06-07 16:52:00,2.83946,2.84614,2.83946,2.84614,7000000.0
2007-06-07 16:53:00,2.84518,2.84645,2.8429,2.84396,9500000.0
2007-06-07 16:54:00,2.84323,2.84538,2.84145,2.84379,9130000.0
2007-06-07 16:55:00,2.84477,2.84546,2.84165,2.84165,6500000.0
2007-06-07 16:56:00,2.84564,2.84577,2.84277,2.84547,7000000.0
2007-06-07 16:57:00,2.84383,2.84463,2.84136,2.84136,6250000.0
2007-06-07 16:58:00,2.84463,2.84649,2.84235,2.84465,9000000.0
2007-06-07 16:59:00,2.84207,2.84634,2.84207,2.84552,9880000.0
2007-06-07 17:00:00,2.84646,2.84669,2.83972,2.84478,6750000.0
2007-06-07 17:01:00,2.8449,2.8465,2.84173,2.84593,7380000.0
2007-06-07 17:02:00,2.84585,2.84585,2.84046,2.84046,6250000.0
2007-06-07 17:03:00,2.84211,2.8455,2.84211,2.84368,9000000.0
2007-06-07 17:04:00,2.84474,2.84511,2.84086,2.84086,6000000.0
2007-06-07 17:05:00,2.84314,2.8434,2.83783,2.8434,9500000.0
2007-06-07 17:06:00,2.84373,2.84451,2.83988,2.84383,9130000.0
2007-06-07 17:07:00,2.84509,2.84621,2.84004,2.84434,13630000.0
2007-06-07 17:08:00,2.84201,2.84522,2.8418,2.84309,9500000.0
2007-06-07 17:09:00,2.8451,2.84617,2.84333,2.84572,8500000.0
2007-06-07 17:10:00,2.84149,2.84714,2.84149,2.84625,8750000.0
2007-06-07 17:11:00,2.84575,2.84662,2.84099,2.84662,7130000.0
2007-06-07 17:12:00,2.84587,2.84587,2.84282,2.84355,5750000.0
2007-06-07 17:13:00,2.84795,2.84808,2.84313,2.84788,7250000.0
2007-06-07 17:14:00,2.84783,2.84868,2.84268,2.84695,8000000.0
2007-06-07 17:15:00,2.84569,2.84806,2.84402,2.84714,12250000.0
2007-06-07 17:16:00,2.84834,2.84834,2.84376,2.84376,7630000.0
2007-06-07 17:17:00,2.84742,2.84742,2.84168,2.845,6750000.0
2007-06-07 17:18:00,2.84771,2.84771,2.84286,2.84659,8380000.0
2007-06-07 17:19:00,2.84617,2.84755,2.84431,2.84648,11500000.0
2007-06-07 17:20:00,2.84195,2.84748,2.84195,2.84707,10750000.0
2007-06-07 17:21:00,2.8472,2.84743,2.84334,2.84548,8880000.0
2007-06-07 17:22:00,2.84757,2.84757,2.84357,2.84615,7630000.0
2007-06-07 17:23:00,2.84632,2.84662,2.84083,2.84614,10380000.0
2007-06-07 17:24:00,2.84087,2.84597,2.84087,2.8456,5500000.0
2007-06-07 17:25:00,2.84624,2.84639,2.84158,2.84639,7500000.0
2007-06-07 17:26:00,2.84455,2.84653,2.84448,2.84609,8250000.0
2007-06-07 17:27:00,2.84481,2.8469,2.84116,2.8469,11630000.0
2007-06-07 17:28:00,2.84598,2.84682,2.84449,2.84682,7250000.0
2007-06-07 17:29:00,2.84573,2.8461,2.84075,2.84248,7250000.0
2007-06-07 17:30:00,2.84623,2.84623,2.84502,2.8461,9250000.0
2007-06-07 17:31:00,2.84488,2.84488,2.84126,2.84436,5750000.0
2007-06-07 17:32:00,2.84188,2.84483,2.83965,2.84177,10630000.0
2007-06-07 17:33:00,2.84493,2.84594,2.84189,2.84519,8630000.0
2007-06-07 17:34:00,2.8444,2.8473,2.84318,2.84473,8000000.0
2007-06-07 17:35:00,2.84216,2.8461,2.8416,2.84515,5250000.0
2007-06-07 17:36:00,2.84558,2.84591,2.84215,2.84576,6000000.0
2007-06-07 17:37:00,2.84602,2.84602,2.84191,2.8428,13000000.0
2007-06-07 17:38:00,2.84274,2.84574,2.84019,2.84574,9380000.0
2007-06-07 17:39:00,2.84368,2.84577,2.84298,2.8441,8500000.0
2007-06-07 17:40:00,2.84592,2.84592,2.8415,2.84563,11880000.0
2007-06-07 17:41:00,2.84607,2.84607,2.84224,2.8447,15250000.0
2007-06-07 17:42:00,2.84491,2.84515,2.84189,2.84189,11750000.0
2007-06-07 17:43:00,2.84621,2.84624,2.84262,2.84478,5510000.0
2007-06-07 17:44:00,2.84475,2.84648,2.84212,2.84576,9250000.0
2007-06-07 17:45:00,2.84554,2.84601,2.84122,2.84586,6250000.0
2007-06-07 17:46:00,2.84047,2.84652,2.84047,2.84309,12000000.0
2007-06-07 17:47:00,2.84379,2.84628,2.84136,2.84496,5880000.0
2007-06-07 17:48:00,2.84621,2.84621,2.83956,2.84421,6760000.0
2007-06-07 17:49:00,2.84323,2.84789,2.84094,2.84259,11250000.0
2007-06-07 17:50:00,2.84538,2.84684,2.84333,2.84561,9130000.0
2007-06-07 17:51:00,2.84798,2.84798,2.84268,2.84542,9130000.0
2007-06-07 17:52:00,2.84619,2.84758,2.84485,2.84758,8000000.0
2007-06-07 17:53:00,2.84633,2.84651,2.84006,2.84643,11250000.0
2007-06-07 17:54:00,2.84299,2.84655,2.84263,2.84655,8500000.0
2007-06-07 17:55:00,2.84739,2.84739,2.84415,2.84415,5130000.0
2007-06-07 17:56:00,2.84678,2.84805,2.84131,2.84401,12380000.0
2007-06-07 17:57:00,2.8453,2.84793,2.84257,2.84343,8000000.0
2007-06-07 17:58:00,2.84349,2.84771,2.84349,2.84687,7000000.0
2007-06-07 17:59:00,2.84664,2.84742,2.84125,2.8473,5750000.0
2007-06-07 18:00:00,2.84603,2.84894,2.84422,2.84744,13500000.0
2007-06-07 18:01:00,2.84825,2.84825,2.84233,2.84419,12130000.0
2007-06-07 18:02:00,2.84915,2.84915,2.84337,2.84399,13630000.0
2007-06-07 18:03:00,2.84686,2.84797,2.84477,2.84797,7880000.0
2007-06-07 18:04:00,2.84283,2.84799,2.84185,2.8474,9750000.0
2007-06-07 18:05:00,2.84891,2.84891,2.8453,2.84632,6380000.0
2007-06-07 18:06:00,2.84889,2.84889,2.84388,2.8479,8130000.0
2007-06-07 18:07:00,2.8474,2.84766,2.84365,2.84737,8750000.0
2007-06-07 18:08:00,2.84884,2.84884,2.84498,2.8477,6500000.0
2007-06-07 18:09:00,2.84642,2.8477,2.84241,2.84611,7500000.0
2007-06-07 18:10:00,2.84843,2.84929,2.8459,2.84662,6000000.0
2007-06-07 18:11:00,2.84598,2.84929,2.84448,2.84929,7630000.0
2007-06-07 18:12:00,2.84729,2.84961,2.84405,2.84761,8250000.0
2007-06-07 18:13:00,2.84763,2.84897,2.84378,2.84683,9500000.0
2007-06-07 18:14:00,2.84785,2.84956,2.84418,2.84909,12500000.0
2007-06-07 18:15:00,2.84894,2.84894,2.84264,2.84847,7000000.0
2007-06-07 18:16:00,2.84908,2.84923,2.84551,2.84654,9500000.0
2007-06-07 18:17:00,2.8466,2.85052,2.84416,2.84842,17130000.0
2007-06-07 18:18:00,2.85062,2.85062,2.84554,2.84931,13130000.0
2007-06-07 18:19:00,2.84998,2.85033,2.84366,2.84366,5250000.0
2007-06-07 18:20:00,2.8486,2.85025,2.84565,2.84641,10630000.0
2007-06-07 18:21:00,2.84937,2.84955,2.84593,2.84679,5500000.0
2007-06-07 18:22:00,2.8448,2.84813,2.84208,2.84813,9380000.0
2007-06-07 18:23:00,2.8477,2.84912,2.84357,2.84847,6750000.0
2007-06-07 18:24:00,2.84851,2.85009,2.84534,2.84894,12750000.0
2007-06-07 18:25:00,2.84437,2.85141,2.84437,2.85126,7630000.0
2007-06-07 18:26:00,2.84813,2.85119,2.8451,2.85119,9880000.0
2007-06-07 18:27:00,2.85086,2.8518,2.84569,2.85109,6000000.0
2007-06-07 18:28:00,2.85076,2.85116,2.84546,2.85085,8250000.0
2007-06-07 18:29:00,2.84801,2.8514,2.84294,2.85075,8000000.0
2007-06-07 18:30:00,2.85185,2.85208,2.84521,2.84993,17500000.0
2007-06-07 18:31:00,2.85145,2.85145,2.84811,2.85131,7500000.0
2007-06-07 18:32:00,2.84673,2.85016,2.84451,2.84599,9000000.0
2007-06-07 18:33:00,2.84615,2.85064,2.84615,2.84716,7750000.0
2007-06-07 18:34:00,2.84737,2.85116,2.84538,2.84761,12750000.0
2007-06-07 18:35:00,2.85095,2.85095,2.84594,2.8499,7880000.0
2007-06-07 18:36:00,2.85027,2.8508,2.84599,2.85066,10250000.0
2007-06-07 18:37:00,2.85043,2.85247,2.84902,2.84927,8500000.0
2007-06-07 18:38:00,2.85292,2.85295,2.84595,2.851,10000000.0
2007-06-07 18:39:00,2.85148,2.85392,2.85148,2.85335,5500000.0
2007-06-07 18:40:00,2.8536,2.85364,2.84459,2.85056,5630000.0
2007-06-07 18:41:00,2.84578,2.85205,2.84578,2.85205,8000000.0
2007-06-07 18:42:00,2.8536,2.85426,2.84822,2.85319,8000000.0
2007-06-07 18:43:00,2.85088,2.85304,2.84633,2.85304,8880000.0
2007-06-07 18:44:00,2.85126,2.85285,2.8488,2.85241,16880000.0
2007-06-07 18:45:00,2.85437,2.85437,2.8463,2.85181,7250000.0
2007-06-07 18:46:00,2.85031,2.85175,2.84739,2.85077,6130000.0
2007-06-07 18:47:00,2.85304,2.85369,2.84863,2.85369,7250000.0
2007-06-07 18:48:00,2.85231,2.85287,2.84965,2.85209,9630000.0
2007-06-07 18:49:00,2.85358,2.85437,2.84927,2.85437,6500000.0
2007-06-07 18:50:00,2.85245,2.85433,2.84957,2.85407,8000000.0
2007-06-07 18:51:00,2.85453,2.85565,2.85276,2.85565,11130000.0
2007-06-07 18:52:00,2.85565,2.85575,2.84938,2.85539,8630000.0
2007-06-07 18:53:00,2.85572,2.85573,2.85361,2.85445,7000000.0
2007-06-07 18:54:00,2.85522,2.85658,2.85215,2.85561,13000000.0
2007-06-07 18:55:00,2.85447,2.85595,2.85035,2.85556,8250000.0
2007-06-07 18:56:00,2.85398,2.8574,2.85239,2.85542,10500000.0
2007-06-07 18:57:00,2.85674,2.85739,2.85166,2.85644,10000000.0
2007-06-07 18:58:00,2.8551,2.85684,2.85261,2.85623,9760000.0
2007-06-07 18:59:00,2.85574,2.85719,2.85414,2.85644,7000000.0
2007-06-07 19:00:00,2.8548,2.85722,2.84967,2.85722,13630000.0
2007-06-07 19:01:00,2.85607,2.85607,2.8502,2.85597,8250000.0
2007-06-07 19:02:00,2.85622,2.85622,2.84776,2.85096,12880000.0
2007-06-07 19:03:00,2.85625,2.85655,2.85382,2.85515,7750000.0
2007-06-07 19:04:00,2.85475,2.85513,2.85238,2.85415,6000000.0
2007-06-07 19:05:00,2.85439,2.85502,2.84987,2.85467,7380000.0
2007-06-07 19:06:00,2.85428,2.85517,2.8488,2.85361,10880000.0
2007-06-07 19:07:00,2.85465,2.85465,2.85042,2.85132,10000000.0
2007-06-07 19:08:00,2.85035,2.8548,2.85035,2.8548,12750000.0
2007-06-07 19:09:00,2.85508,2.85508,2.85298,2.85422,7130000.0
2007-06-07 19:10:00,2.85438,2.85586,2.85252,2.85586,7380000.0
2007-06-07 19:11:00,2.85229,2.8557,2.84992,2.8557,15000000.0
2007-06-07 19:12:00,2.85371,2.85639,2.85131,2.85639,9000000.0
2007-06-07 19:13:00,2.85573,2.85654,2.85163,2.85654,5630000.0
2007-06-07 19:14:00,2.85693,2.85693,2.84966,2.85602,8750000.0
2007-06-07 19:15:00,2.85593,2.85593,2.84966,2.85267,5750000.0
2007-06-07 19:16:00,2.85584,2.85608,2.84924,2.8528,18010000.0
2007-06-07 19:17:00,2.85381,2.85694,2.85169,2.85663,8250000.0
2007-06-07 19:18:00,2.85772,2.85795,2.85343,2.85343,16380000.0
2007-06-07 19:19:00,2.853,2.85658,2.85253,2.85274,12500000.0
2007-06-07 19:20:00,2.85673,2.85673,2.85233,2.85377,10250000.0
2007-06-07 19:21:00,2.8571,2.85776,2.85134,2.85628,6250000.0
2007-06-07 19:22:00,2.85673,2.85715,2.85315,2.85604,12760000.0
2007-06-07 19:23:00,2.85422,2.85705,2.85103,2.85694,5250000.0
2007-06-07 19:24:00,2.8579,2.8579,2.85071,2.85278,5500000.0
2007-06-07 19:25:00,2.85588,2.85588,2.8529,2.8529,7500000.0
2007-06-07 19:26:00,2.85647,2.85822,2.85351,2.85373,5500000.0
2007-06-07 19:27:00,2.85419,2.85811,2.85265,2.85811,8000000.0
2007-06-07 19:28:00,2.85282,2.85759,2.85268,2.85268,4500000.0
2007-06-07 19:29:00,2.85581,2.85659,2.85247,2.85659,14750000.0
2007-06-07 19:30:00,2.8524,2.85628,2.8524,2.85295,6000000.0
2007-06-07 19:31:00,2.85529,2.85727,2.8512,2.85712,7000000.0
2007-06-07 19:32:00,2.85519,2.85632,2.85336,2.85459,9880000.0
2007-06-07 19:33:00,2.85667,2.85823,2.85177,2.85823,7750000.0
2007-06-07 19:34:00,2.85759,2.85903,2.85421,2.85819,11000000.0
2007-06-07 19:35:00,2.85265,2.85802,2.85208,2.85738,7500000.0
2007-06-07 19:36:00,2.85881,2.86011,2.85663,2.85853,7000000.0
2007-06-07 19:37:00,2.85626,2.85997,2.8542,2.85798,8500000.0
2007-06-07 19:38:00,2.86027,2.86027,2.85748,2.86018,7250000.0
2007-06-07 19:39:00,2.8607,2.8607,2.85487,2.85646,6750000.0
2007-06-07 19:40:00,2.855,2.86025,2.855,2.86025,8880000.0
2007-06-07 19:41:00,2.85806,2.85964,2.85443,2.8584,8250000.0
2007-06-07 19:42:00,2.85605,2.85876,2.85565,2.85734,8750000.0
2007-06-07 19:43:00,2.85644,2.86009,2.85644,2.85957,6000000.0
2007-06-07 19:44:00,2.8603,2.8603,2.85418,2.85719,7130000.0
2007-06-07 19:45:00,2.85527,2.85855,2.85258,2.85514,9500000.0
2007-06-07 19:46:00,2.85824,2.85827,2.85605,2.8573,6380000.0
2007-06-07 19:47:00,2.85854,2.85868,2.85329,2.85568,8250000.0
2007-06-07 19:48:00,2.85548,2.85925,2.85496,2.85925,6750000.0
2007-06-07 19:49:00,2.85513,2.85871,2.8551,2.8551,7500000.0
2007-06-07 19:50:00,2.85815,2.85865,2.8512,2.85496,9130000.0
2007-06-07 19:52:00,2.85889,2.85936,2.85364,2.85364,6000000.0
2007-06-07 19:53:00,2.85807,2.85939,2.85514,2.858,7500000.0
2007-06-07 19:54:00,2.85257,2.85766,2.85257,2.85424,8500000.0
2007-06-07 19:55:00,2.85507,2.85918,2.8521,2.85811,9250000.0
2007-06-07 19:56:00,2.85575,2.8577,2.85337,2.85658,9500000.0
2007-06-07 19:57:00,2.85423,2.85732,2.85423,2.85732,7000000.0
2007-06-07 19:58:00,2.85667,2.85756,2.85427,2.85722,8250000.0
2007-06-07 19:59:00,2.85215,2.85749,2.85208,2.85749,5750000.0
2007-06-07 20:00:00,2.85716,2.85757,2.85482,2.85757,11380000.0
2007-06-07 20:01:00,2.8555,2.85631,2.85116,2.85512,7000000.0
2007-06-07 20:02:00,2.85805,2.85815,2.85577,2.85778,14000000.0
2007-06-07 20:03:00,2.85751,2.85813,2.85686,2.85741,6500000.0
2007-06-07 20:04:00,2.85721,2.8579,2.85395,2.85768,8000000.0
2007-06-07 20:05:00,2.85787,2.85787,2.8542,2.8542,8250000.0
2007-06-07 20:06:00,2.85705,2.85781,2.85229,2.85702,9250000.0
2007-06-07 20:07:00,2.85722,2.85804,2.85354,2.8548,11000000.0
2007-06-07 20:08:00,2.85363,2.858,2.85363,2.85588,8250000.0
2007-06-07 20:09:00,2.85668,2.85792,2.85592,2.85792,5750000.0
2007-06-07 20:10:00,2.85774,2.85774,2.85353,2.85353,7500000.0
2007-06-07 20:11:00,2.8579,2.85968,2.8551,2.85968,5630000.0
2007-06-07 20:12:00,2.85807,2.85807,2.8515,2.85455,11250000.0
2007-06-07 20:13:00,2.85204,2.85757,2.85204,2.85678,7500000.0
2007-06-07 20:14:00,2.85385,2.85576,2.8535,2.85435,3750000.0
2007-06-07 20:16:00,2.8532,2.85696,2.8532,2.85637,9000000.0
2007-06-07 20:17:00,2.85682,2.8574,2.85153,2.8574,7250000.0
2007-06-07 20:18:00,2.85148,2.85674,2.85148,2.85674,5750000.0
2007-06-07 20:19:00,2.85677,2.85748,2.85522,2.8569,7130000.0
2007-06-07 20:20:00,2.85774,2.85823,2.85339,2.85755,6500000.0
2007-06-07 20:21:00,2.85439,2.85609,2.85112,2.85288,6500000.0
2007-06-07 20:22:00,2.85462,2.85686,2.8545,2.85686,8000000.0
2007-06-07 20:23:00,2.85588,2.8574,2.85144,2.85458,5500000.0
2007-06-07 20:24:00,2.85634,2.85681,2.85418,2.85418,5250000.0
2007-06-07 20:25:00,2.85885,2.85885,2.85401,2.85401,6630000.0
2007-06-07 20:27:00,2.85625,2.85748,2.85091,2.85476,8000000.0
2007-06-07 20:28:00,2.85274,2.85883,2.85274,2.85883,8500000.0
2007-06-07 20:29:00,2.85706,2.85809,2.85253,2.85809,7750000.0
2007-06-07 20:30:00,2.85382,2.85797,2.85382,2.85788,19250000.0
2007-06-07 20:31:00,2.85333,2.85756,2.85333,2.85756,6500000.0
2007-06-07 20:32:00,2.85758,2.85812,2.85367,2.85683,6750000.0
2007-06-07 20:33:00,2.85545,2.85737,2.85334,2.85737,6250000.0
2007-06-07 20:34:00,2.85398,2.85806,2.85398,2.85449,6000000.0
2007-06-07 20:35:00,2.85575,2.8573,2.85351,2.85472,7000000.0
2007-06-07 20:36:00,2.85488,2.85832,2.8526,2.8582,6500000.0
2007-06-07 20:37:00,2.85483,2.85644,2.85008,2.85599,13000000.0
2007-06-07 20:38:00,2.85613,2.85755,2.85372,2.85727,10500000.0
2007-06-07 20:39:00,2.85519,2.85804,2.85411,2.85411,5250000.0
2007-06-07 20:40:00,2.85822,2.85822,2.85177,2.85772,7630000.0
2007-06-07 20:41:00,2.85647,2.85825,2.85385,2.85825,8250000.0
2007-06-07 20:42:00,2.85525,2.8574,2.85344,2.85344,8000000.0
2007-06-07 20:43:00,2.85601,2.8572,2.85474,2.8572,5750000.0
2007-06-07 20:44:00,2.85525,2.85753,2.85211,2.85413,14250000.0
2007-06-07 20:45:00,2.85383,2.85765,2.85291,2.85765,8500000.0
2007-06-07 20:46:00,2.85284,2.85601,2.85202,2.854,5750000.0
2007-06-07 20:47:00,2.85446,2.85796,2.85295,2.85604,9130000.0
2007-06-07 20:48:00,2.85529,2.85631,2.85402,2.85491,7000000.0
2007-06-07 20:49:00,2.85403,2.85727,2.85149,2.85344,9500000.0
2007-06-07 20:50:00,2.8535,2.85606,2.8502,2.85606,7500000.0
2007-06-07 20:51:00,2.85464,2.8569,2.85227,2.85227,7500000.0
2007-06-07 20:52:00,2.85619,2.85693,2.85127,2.85693,8000000.0
2007-06-07 20:53:00,2.85123,2.85721,2.85123,2.85674,8380000.0
2007-06-07 20:54:00,2.85611,2.8571,2.8543,2.8571,7880000.0
2007-06-07 20:55:00,2.85533,2.85673,2.85363,2.85363,5500000.0
2007-06-07 20:56:00,2.85762,2.85792,2.85103,2.85745,10750000.0
2007-06-07 20:57:00,2.85376,2.85731,2.85142,2.85702,8880000.0
2007-06-07 20:58:00,2.85699,2.85741,2.85528,2.85686,5500000.0
2007-06-07 20:59:00,2.85451,2.85616,2.849,2.85616,10380000.0
2007-06-07 21:00:00,2.85693,2.85768,2.85325,2.85519,6750000.0
2007-06-07 21:01:00,2.85116,2.8565,2.85116,2.85323,7130000.0
2007-06-07 21:02:00,2.85546,2.85694,2.85156,2.85694,11130000.0
2007-06-07 21:03:00,2.8548,2.85835,2.85336,2.85692,8500000.0
2007-06-07 21:04:00,2.85341,2.8572,2.85195,2.8572,8750000.0
2007-06-07 21:05:00,2.85646,2.85769,2.85336,2.85769,10500000.0
2007-06-07 21:06:00,2.85529,2.85661,2.84991,2.85371,5750000.0
2007-06-07 21:07:00,2.85356,2.8581,2.85163,2.8581,5250000.0
2007-06-07 21:08:00,2.85574,2.85692,2.84988,2.8535,8880000.0
2007-06-07 21:09:00,2.85689,2.85714,2.85435,2.85445,6000000.0
2007-06-07 21:10:00,2.85488,2.85716,2.85324,2.85351,6250000.0
2007-06-07 21:11:00,2.85496,2.85804,2.85494,2.85804,9250000.0
2007-06-07 21:12:00,2.85496,2.85763,2.85228,2.85407,5500000.0
2007-06-07 21:13:00,2.85408,2.85724,2.85408,2.85698,11630000.0
2007-06-07 21:14:00,2.85162,2.85342,2.85162,2.85342,1500000.0
2007-06-07 21:15:00,2.85592,2.85781,2.85592,2.85781,5000000.0
2007-06-07 21:16:00,2.85478,2.8561,2.85478,2.8561,1500000.0
2007-06-07 21:17:00,2.85199,2.85724,2.85199,2.85226,8500000.0
2007-06-07 21:18:00,2.85382,2.85743,2.84989,2.85743,10750000.0
2007-06-07 21:19:00,2.85825,2.85834,2.8518,2.85316,6750000.0
2007-06-07 21:20:00,2.85445,2.85686,2.85035,2.85686,8000000.0
2007-06-07 21:21:00,2.85257,2.85713,2.85257,2.85643,9250000.0
2007-06-07 21:22:00,2.85761,2.85761,2.84973,2.85261,15500000.0
2007-06-07 21:23:00,2.85412,2.85761,2.8539,2.85537,5500000.0
2007-06-07 21:24:00,2.85419,2.85662,2.85243,2.85327,6250000.0
2007-06-07 21:25:00,2.85462,2.85599,2.84812,2.84997,6750000.0
2007-06-07 21:26:00,2.85832,2.85832,2.85588,2.85792,4750000.0
2007-06-07 21:27:00,2.85211,2.8526,2.85211,2.8526,1750000.0
2007-06-07 21:28:00,2.85563,2.85751,2.85331,2.85364,8000000.0
2007-06-07 21:29:00,2.85608,2.85608,2.8534,2.85359,5500000.0
2007-06-07 21:30:00,2.8557,2.85812,2.85169,2.85507,7750000.0
2007-06-07 21:31:00,2.85502,2.85824,2.85206,2.85206,9000000.0
2007-06-07 21:32:00,2.85879,2.85879,2.85439,2.85724,7000000.0
2007-06-07 21:33:00,2.85645,2.85765,2.85472,2.85626,5750000.0
2007-06-07 21:34:00,2.855,2.85881,2.85244,2.85616,11130000.0
2007-06-07 21:35:00,2.85461,2.85683,2.85301,2.85409,8250000.0
2007-06-07 21:36:00,2.85782,2.858,2.85743,2.85773,6000000.0
2007-06-07 21:37:00,2.85234,2.85719,2.85234,2.85544,6500000.0
2007-06-07 21:38:00,2.85696,2.8576,2.85482,2.8576,8250000.0
2007-06-07 21:39:00,2.85577,2.85827,2.85239,2.85408,5880000.0
2007-06-07 21:40:00,2.85716,2.8578,2.85515,2.85693,10500000.0
2007-06-07 21:41:00,2.85778,2.85931,2.85318,2.85931,6750000.0
2007-06-07 21:42:00,2.85732,2.85746,2.85175,2.85479,9750000.0
2007-06-07 21:43:00,2.85891,2.85891,2.8542,2.85477,6750000.0
2007-06-07 21:44:00,2.85407,2.858,2.85407,2.85773,7760000.0
2007-06-07 21:45:00,2.85666,2.85881,2.85509,2.85881,8250000.0
2007-06-07 21:46:00,2.85701,2.85844,2.85514,2.85844,7250000.0
2007-06-07 21:47:00,2.858,2.858,2.85365,2.85365,7750000.0
2007-06-07 21:48:00,2.85553,2.85799,2.85356,2.85799,10130000.0
2007-06-07 21:49:00,2.85651,2.8589,2.85234,2.8589,7500000.0
2007-06-07 21:50:00,2.85438,2.85805,2.85363,2.85753,7750000.0
2007-06-07 21:51:00,2.85503,2.8579,2.85414,2.85503,6500000.0
2007-06-07 21:52:00,2.85709,2.85712,2.85387,2.85626,6250000.0
2007-06-07 21:53:00,2.85927,2.86143,2.85705,2.85705,9750000.0
2007-06-07 21:54:00,2.85771,2.85921,2.85408,2.85863,10250000.0
2007-06-07 21:55:00,2.85537,2.85824,2.85467,2.85824,5250000.0
2007-06-07 21:56:00,2.85848,2.85882,2.85702,2.85881,7250000.0
2007-06-07 21:57:00,2.85268,2.85432,2.85067,2.85378,6000000.0
2007-06-07 21:58:00,2.85597,2.85884,2.85159,2.85709,9250000.0
2007-06-07 21:59:00,2.85076,2.85694,2.85076,2.85458,11000000.0
2007-06-07 22:00:00,2.85685,2.85804,2.85579,2.85597,8000000.0
2007-06-07 22:01:00,2.85581,2.85862,2.85484,2.85862,7880000.0
2007-06-07 22:02:00,2.85769,2.85831,2.85485,2.85713,15000000.0
2007-06-07 22:03:00,2.85365,2.85821,2.85243,2.85545,8250000.0
2007-06-07 22:05:00,2.85896,2.85896,2.8513,2.8513,10000000.0
2007-06-07 22:06:00,2.85652,2.8577,2.8551,2.85683,6130000.0
2007-06-07 22:07:00,2.8554,2.85976,2.85312,2.85312,6750000.0
2007-06-07 22:08:00,2.85881,2.85881,2.85653,2.85831,6000000.0
2007-06-07 22:09:00,2.85703,2.85872,2.85683,2.85872,7750000.0
2007-06-07 22:10:00,2.85799,2.85851,2.8553,2.85569,6500000.0
2007-06-07 22:11:00,2.85543,2.85933,2.85543,2.85797,5500000.0
2007-06-07 22:12:00,2.85898,2.85898,2.85523,2.85599,8630000.0
2007-06-07 22:13:00,2.85956,2.85956,2.8547,2.85913,7750000.0
2007-06-07 22:14:00,2.85516,2.85913,2.85516,2.85678,6000000.0
2007-06-07 22:15:00,2.85846,2.85863,2.85521,2.85819,7510000.0
2007-06-07 22:16:00,2.85654,2.85868,2.85301,2.85868,5500000.0
2007-06-07 22:17:00,2.85566,2.8588,2.85174,2.85785,11380000.0
2007-06-07 22:18:00,2.85544,2.85879,2.85544,2.85879,8000000.0
2007-06-07 22:19:00,2.85552,2.85897,2.85552,2.85791,5500000.0
2007-06-07 22:20:00,2.85835,2.85879,2.85493,2.85493,9500000.0
2007-06-07 22:21:00,2.85916,2.85918,2.85537,2.85679,7250000.0
2007-06-07 22:22:00,2.85831,2.85901,2.85649,2.85839,11250000.0
2007-06-07 22:23:00,2.85698,2.85974,2.85575,2.8588,14130000.0
2007-06-07 22:24:00,2.85345,2.8587,2.85345,2.85847,11250000.0
2007-06-07 22:25:00,2.85666,2.85936,2.85576,2.85934,7000000.0
2007-06-07 22:26:00,2.85522,2.85896,2.85477,2.85896,8500000.0
2007-06-07 22:27:00,2.8568,2.86004,2.85507,2.85507,11510000.0
2007-06-07 22:28:00,2.8576,2.85895,2.85092,2.85895,12630000.0
2007-06-07 22:29:00,2.85648,2.85863,2.85384,2.85421,6750000.0
2007-06-07 22:30:00,2.85611,2.85771,2.85246,2.85684,13130000.0
2007-06-07 22:31:00,2.85583,2.85787,2.85325,2.85639,15000000.0
2007-06-07 22:32:00,2.85715,2.85787,2.85491,2.85787,7250000.0
2007-06-07 22:33:00,2.8564,2.85794,2.85379,2.85639,15000000.0
2007-06-07 22:34:00,2.85779,2.85788,2.85367,2.85487,7000000.0
2007-06-07 22:35:00,2.85293,2.85887,2.85293,2.85667,5750000.0
2007-06-07 22:36:00,2.85695,2.85715,2.85337,2.85337,10750000.0
2007-06-07 22:37:00,2.85756,2.85756,2.85354,2.85699,8500000.0
2007-06-07 22:38:00,2.85514,2.8581,2.85422,2.8567,6630000.0
2007-06-07 22:39:00,2.8542,2.85702,2.85197,2.85197,10880000.0
2007-06-07 22:40:00,2.85749,2.85749,2.85369,2.85746,9380000.0
2007-06-07 22:41:00,2.85677,2.85862,2.85677,2.85836,8000000.0
2007-06-07 22:42:00,2.85465,2.85734,2.85359,2.85508,6000000.0
2007-06-07 22:43:00,2.85484,2.85787,2.85403,2.85777,7000000.0
2007-06-07 22:44:00,2.85469,2.85664,2.85263,2.8542,13880000.0
2007-06-07 22:45:00,2.85503,2.85727,2.85369,2.85554,6630000.0
2007-06-07 22:46:00,2.85345,2.85767,2.85292,2.85433,10250000.0
2007-06-07 22:47:00,2.85738,2.85738,2.85155,2.85442,8000000.0
2007-06-07 22:48:00,2.85537,2.85709,2.85325,2.85709,8380000.0
2007-06-07 22:49:00,2.85326,2.85646,2.85077,2.85077,6000000.0
2007-06-07 22:50:00,2.85528,2.85802,2.85369,2.85676,8750000.0
2007-06-07 22:51:00,2.85423,2.85686,2.85306,2.85686,6880000.0
2007-06-07 22:52:00,2.85298,2.856,2.84972,2.855,6250000.0
2007-06-07 22:53:00,2.85437,2.85694,2.85136,2.85694,8250000.0
2007-06-07 22:54:00,2.85578,2.85627,2.85176,2.85606,13500000.0
2007-06-07 22:55:00,2.85594,2.85634,2.85289,2.8543,8250000.0
2007-06-07 22:56:00,2.85526,2.85639,2.85407,2.8562,5880000.0
2007-06-07 22:57:00,2.85521,2.85612,2.85303,2.85612,5500000.0
2007-06-07 22:58:00,2.85414,2.85682,2.85409,2.85682,5630000.0
2007-06-07 22:59:00,2.85339,2.85614,2.85053,2.85421,5750000.0
2007-06-07 23:00:00,2.85231,2.85562,2.8516,2.85533,9000000.0
2007-06-07 23:01:00,2.85643,2.85643,2.85157,2.85641,7750000.0
2007-06-07 23:02:00,2.85303,2.85718,2.85086,2.85086,8000000.0
2007-06-07 23:03:00,2.85474,2.8565,2.85236,2.8565,10000000.0
2007-06-07 23:04:00,2.8552,2.85602,2.85317,2.85602,10130000.0
2007-06-07 23:05:00,2.85312,2.85629,2.85181,2.85584,10750000.0
2007-06-07 23:06:00,2.85262,2.85323,2.85221,2.85261,6500000.0
2007-06-07 23:07:00,2.85174,2.85543,2.85174,2.85425,8380000.0
2007-06-07 23:08:00,2.85573,2.85615,2.85055,2.85505,10880000.0
2007-06-07 23:09:00,2.85639,2.85639,2.85141,2.85304,10000000.0
2007-06-07 23:10:00,2.85549,2.85549,2.85138,2.85138,9750000.0
2007-06-07 23:11:00,2.85436,2.85541,2.85108,2.85306,5750000.0
2007-06-07 23:12:00,2.85202,2.85642,2.85202,2.85642,9500000.0
2007-06-07 23:13:00,2.85533,2.85652,2.85124,2.85652,11500000.0
2007-06-07 23:14:00,2.85488,2.85561,2.85297,2.85548,12010000.0
2007-06-07 23:15:00,2.8526,2.85609,2.8526,2.85497,6250000.0
2007-06-07 23:16:00,2.85254,2.85635,2.85028,2.85028,6630000.0
2007-06-07 23:17:00,2.85626,2.85626,2.85366,2.8548,6130000.0
2007-06-07 23:18:00,2.85359,2.85524,2.85006,2.85006,13510000.0
2007-06-07 23:19:00,2.85383,2.85572,2.85383,2.85563,11130000.0
2007-06-07 23:20:00,2.85497,2.85538,2.85147,2.85196,7500000.0
2007-06-07 23:21:00,2.8544,2.85609,2.85188,2.85609,9000000.0
2007-06-07 23:22:00,2.85388,2.85574,2.85334,2.8537,7250000.0
2007-06-07 23:23:00,2.85302,2.8559,2.85044,2.8559,9500000.0
2007-06-07 23:24:00,2.85476,2.85552,2.85359,2.85381,5630000.0
2007-06-07 23:25:00,2.85542,2.85615,2.8542,2.8542,6250000.0
2007-06-07 23:26:00,2.85503,2.858,2.85414,2.85414,8010000.0
2007-06-07 23:27:00,2.8555,2.85671,2.85114,2.85248,6760000.0
2007-06-07 23:28:00,2.85486,2.85655,2.85313,2.85313,6880000.0
2007-06-07 23:29:00,2.85725,2.85725,2.8549,2.8549,8250000.0
2007-06-07 23:30:00,2.85766,2.85766,2.85416,2.85661,8750000.0
2007-06-07 23:31:00,2.85616,2.85634,2.85478,2.85609,8250000.0
2007-06-07 23:32:00,2.85378,2.85682,2.85107,2.85107,8880000.0
2007-06-07 23:33:00,2.84999,2.85715,2.84999,2.85715,7380000.0
2007-06-07 23:34:00,2.85728,2.85728,2.85044,2.85538,7500000.0
2007-06-07 23:35:00,2.85449,2.85637,2.85449,2.85486,8000000.0
2007-06-07 23:36:00,2.85453,2.85853,2.85453,2.85681,7500000.0
2007-06-07 23:37:00,2.85149,2.85618,2.85149,2.85618,5250000.0
2007-06-07 23:38:00,2.8561,2.85664,2.8531,2.85327,5500000.0
2007-06-07 23:39:00,2.85348,2.85787,2.85348,2.85787,5750000.0
2007-06-07 23:40:00,2.85616,2.85794,2.8559,2.8569,10250000.0
2007-06-07 23:41:00,2.85591,2.85591,2.85398,2.85398,7630000.0
2007-06-07 23:42:00,2.85717,2.85746,2.85085,2.85659,7380000.0
2007-06-07 23:43:00,2.85642,2.85911,2.85489,2.85809,7250000.0
2007-06-07 23:44:00,2.8566,2.85713,2.85312,2.85713,11750000.0
2007-06-07 23:45:00,2.85503,2.85757,2.85141,2.85757,8000000.0
2007-06-07 23:47:00,2.85154,2.85697,2.84956,2.85697,7500000.0
2007-06-07 23:48:00,2.8569,2.85766,2.85203,2.8546,8000000.0
2007-06-07 23:49:00,2.85372,2.85536,2.85031,2.85401,8750000.0
2007-06-07 23:50:00,2.85513,2.8564,2.84726,2.84726,10750000.0
2007-06-07 23:51:00,2.85537,2.85757,2.85532,2.85663,8500000.0
2007-06-07 23:52:00,2.85297,2.85297,2.84711,2.84711,6750000.0
2007-06-07 23:53:00,2.85589,2.85728,2.85476,2.85476,7750000.0
2007-06-07 23:54:00,2.85632,2.8571,2.85078,2.8571,6750000.0
2007-06-07 23:55:00,2.85732,2.85777,2.85375,2.85569,8750000.0
2007-06-07 23:56:00,2.85635,2.85724,2.85535,2.85724,9130000.0
2007-06-07 23:57:00,2.85589,2.85606,2.85226,2.85378,11500000.0
2007-06-07 23:58:00,2.85535,2.85584,2.84886,2.85085,9750000.0
2007-06-07 23:59:00,2.85309,2.85718,2.85309,2.85495,8880000.0
2007-06-08 00:00:00,2.85644,2.85693,2.85292,2.8542,6500000.0
2007-06-08 00:01:00,2.85565,2.85669,2.85178,2.85178,7000000.0
2007-06-08 00:02:00,2.85803,2.85993,2.85544,2.85993,12500000.0
2007-06-08 00:03:00,2.85851,2.8602,2.85649,2.85919,6500000.0
2007-06-08 00:04:00,2.85796,2.85997,2.85548,2.85997,8750000.0
2007-06-08 00:05:00,2.85907,2.8597,2.85609,2.8597,10000000.0
2007-06-08 00:06:00,2.858,2.86055,2.85787,2.86055,7750000.0
2007-06-08 00:07:00,2.85572,2.86063,2.85572,2.85962,5500000.0
2007-06-08 00:08:00,2.85924,2.86033,2.85536,2.85859,5750000.0
2007-06-08 00:09:00,2.85893,2.85908,2.85483,2.85908,5750000.0
2007-06-08 00:10:00,2.85849,2.86277,2.85849,2.86067,6250000.0
2007-06-08 00:11:00,2.85809,2.86061,2.85726,2.86056,5130000.0
2007-06-08 00:12:00,2.85626,2.86008,2.85626,2.85752,8750000.0
2007-06-08 00:13:00,2.85652,2.85842,2.85477,2.85748,10000000.0
2007-06-08 00:14:00,2.86003,2.86107,2.85693,2.85895,10000000.0
2007-06-08 00:15:00,2.85714,2.8603,2.85606,2.85775,8250000.0
2007-06-08 00:16:00,2.85591,2.85927,2.85438,2.85927,11750000.0
2007-06-08 00:17:00,2.86012,2.86016,2.85451,2.85643,8500000.0
2007-06-08 00:18:00,2.85869,2.85869,2.855,2.85826,9500000.0
2007-06-08 00:19:00,2.8575,2.85865,2.85554,2.85865,6380000.0
2007-06-08 00:20:00,2.85891,2.85891,2.85241,2.85527,8000000.0
2007-06-08 00:21:00,2.85665,2.85831,2.85371,2.85673,10500000.0
2007-06-08 00:22:00,2.85514,2.85854,2.85317,2.85854,5250000.0
2007-06-08 00:23:00,2.8543,2.8581,2.85349,2.85454,9250000.0
2007-06-08 00:24:00,2.85564,2.85564,2.85021,2.85117,6500000.0
2007-06-08 00:25:00,2.85658,2.85779,2.85357,2.85779,9250000.0
2007-06-08 00:26:00,2.85414,2.85844,2.85414,2.85616,7500000.0
2007-06-08 00:27:00,2.85712,2.85902,2.85308,2.85902,5750000.0
2007-06-08 00:28:00,2.85575,2.85844,2.85371,2.85602,10000000.0
2007-06-08 00:29:00,2.85686,2.8596,2.85412,2.8596,8380000.0
2007-06-08 00:30:00,2.85841,2.86017,2.85704,2.85747,6880000.0
2007-06-08 00:31:00,2.85644,2.86088,2.85445,2.85793,8250000.0
2007-06-08 00:32:00,2.85912,2.86066,2.85589,2.86066,8000000.0
2007-06-08 00:33:00,2.85957,2.86066,2.85612,2.8603,6500000.0
2007-06-08 00:34:00,2.86058,2.86058,2.85521,2.86037,7000000.0
2007-06-08 00:35:00,2.8589,2.8603,2.8552,2.85932,5880000.0
2007-06-08 00:36:00,2.8596,2.86014,2.85579,2.85958,9380000.0
2007-06-08 00:37:00,2.86041,2.86083,2.8557,2.85804,8880000.0
2007-06-08 00:38:00,2.85771,2.86068,2.85528,2.86068,9000000.0
2007-06-08 00:39:00,2.85881,2.85887,2.85244,2.85284,5750000.0
2007-06-08 00:40:00,2.8571,2.8571,2.85283,2.85584,6380000.0
2007-06-08 00:41:00,2.85762,2.85843,2.85257,2.85796,8380000.0
2007-06-08 00:42:00,2.85825,2.8588,2.856,2.85788,9250000.0
2007-06-08 00:43:00,2.8525,2.85662,2.8525,2.85615,9250000.0
2007-06-08 00:44:00,2.85438,2.85857,2.85438,2.85857,5750000.0
2007-06-08 00:45:00,2.85679,2.8596,2.85526,2.8591,7750000.0
2007-06-08 00:46:00,2.85653,2.85801,2.85392,2.85685,11750000.0
2007-06-08 00:47:00,2.85872,2.8588,2.85373,2.85722,6500000.0
2007-06-08 00:48:00,2.85081,2.85484,2.85048,2.85484,5630000.0
2007-06-08 00:49:00,2.85958,2.85958,2.85493,2.858,8500000.0
2007-06-08 00:50:00,2.85517,2.8582,2.85317,2.85623,7500000.0
2007-06-08 00:51:00,2.85472,2.8586,2.85411,2.85729,9250000.0
2007-06-08 00:52:00,2.85714,2.85911,2.85706,2.85832,5750000.0
2007-06-08 00:53:00,2.85588,2.85673,2.85565,2.85565,6130000.0
2007-06-08 00:54:00,2.85631,2.85883,2.85478,2.85883,8130000.0
2007-06-08 00:55:00,2.85862,2.85892,2.85656,2.85656,4250000.0
2007-06-08 00:56:00,2.85932,2.85932,2.85596,2.85596,6000000.0
2007-06-08 00:57:00,2.85989,2.85995,2.85825,2.85879,10500000.0
2007-06-08 00:58:00,2.8569,2.85702,2.85453,2.85517,8750000.0
2007-06-08 00:59:00,2.85841,2.86003,2.85543,2.85826,9880000.0
2007-06-08 01:00:00,2.85326,2.85901,2.85326,2.85848,8750000.0
2007-06-08 01:01:00,2.85796,2.8581,2.85162,2.85219,10000000.0
2007-06-08 01:02:00,2.85763,2.85907,2.85568,2.85743,9000000.0
2007-06-08 01:03:00,2.85754,2.85915,2.85622,2.85794,8130000.0
2007-06-08 01:04:00,2.85684,2.85963,2.85251,2.85883,18880000.0
2007-06-08 01:05:00,2.85764,2.85981,2.85529,2.85613,11000000.0
2007-06-08 01:06:00,2.85659,2.85912,2.85537,2.85847,5500000.0
2007-06-08 01:07:00,2.85637,2.85848,2.85456,2.85456,6250000.0
2007-06-08 01:08:00,2.85845,2.85858,2.85395,2.85858,9250000.0
2007-06-08 01:09:00,2.85637,2.8579,2.85506,2.85506,9880000.0
2007-06-08 01:10:00,2.85737,2.85758,2.85717,2.85725,3750000.0
2007-06-08 01:11:00,2.85722,2.85813,2.85367,2.85695,9250000.0
2007-06-08 01:12:00,2.85709,2.85834,2.85543,2.85834,7000000.0
2007-06-08 01:14:00,2.8592,2.8592,2.85494,2.85494,9750000.0
2007-06-08 01:15:00,2.85725,2.85838,2.8531,2.85838,7500000.0
2007-06-08 01:16:00,2.85596,2.8594,2.85593,2.85593,4750000.0
2007-06-08 01:17:00,2.85461,2.85887,2.85461,2.85797,9750000.0
2007-06-08 01:18:00,2.8581,2.85875,2.85381,2.85381,12500000.0
2007-06-08 01:19:00,2.8571,2.85944,2.85522,2.85858,8500000.0
2007-06-08 01:20:00,2.85579,2.85942,2.85552,2.85843,6250000.0
2007-06-08 01:21:00,2.85924,2.85934,2.85345,2.85834,8500000.0
2007-06-08 01:22:00,2.85822,2.85847,2.85325,2.85718,8500000.0
2007-06-08 01:23:00,2.85722,2.85867,2.85444,2.85669,7000000.0
2007-06-08 01:24:00,2.85919,2.85931,2.85565,2.85809,8500000.0
2007-06-08 01:25:00,2.85747,2.85843,2.85406,2.85667,11250000.0
2007-06-08 01:26:00,2.85898,2.85943,2.85793,2.85827,6750000.0
2007-06-08 01:27:00,2.85893,2.85903,2.85627,2.85643,6500000.0
2007-06-08 01:28:00,2.85917,2.85959,2.85575,2.85959,6000000.0
2007-06-08 01:29:00,2.85874,2.85959,2.85589,2.8591,15000000.0
2007-06-08 01:30:00,2.85747,2.85942,2.85715,2.85739,11500000.0
2007-06-08 01:31:00,2.85913,2.85982,2.85538,2.85878,6250000.0
2007-06-08 01:32:00,2.85675,2.85965,2.85518,2.85965,10250000.0
2007-06-08 01:33:00,2.85735,2.85864,2.85483,2.85681,8250000.0
2007-06-08 01:34:00,2.85851,2.85929,2.85604,2.8566,8500000.0
2007-06-08 01:35:00,2.85958,2.85958,2.85638,2.85638,7500000.0
2007-06-08 01:36:00,2.85802,2.85981,2.85654,2.85981,6250000.0
2007-06-08 01:37:00,2.85859,2.85911,2.85552,2.85911,6500000.0
2007-06-08 01:38:00,2.85926,2.85926,2.85587,2.85587,4750000.0
2007-06-08 01:39:00,2.85688,2.85748,2.85472,2.85582,8750000.0
2007-06-08 01:40:00,2.85522,2.85868,2.85522,2.85868,7500000.0
2007-06-08 01:41:00,2.85921,2.85964,2.85372,2.85595,5500000.0
2007-06-08 01:42:00,2.85725,2.85844,2.85586,2.85639,6500000.0
2007-06-08 01:43:00,2.85928,2.85928,2.85478,2.85599,3750000.0
2007-06-08 01:44:00,2.85967,2.85967,2.85372,2.85671,8750000.0
2007-06-08 01:45:00,2.85845,2.85881,2.85516,2.85576,6250000.0
2007-06-08 01:46:00,2.85874,2.85874,2.85604,2.85859,4500000.0
2007-06-08 01:47:00,2.85697,2.85899,2.85502,2.85899,10250000.0
2007-06-08 01:49:00,2.85934,2.85993,2.85732,2.85993,6000000.0
2007-06-08 01:50:00,2.85737,2.85816,2.855,2.85816,6250000.0
2007-06-08 01:51:00,2.85922,2.85941,2.85613,2.85941,9250000.0
2007-06-08 01:52:00,2.85481,2.8588,2.85481,2.85877,8000000.0
2007-06-08 01:53:00,2.85453,2.85909,2.85453,2.85783,6500000.0
2007-06-08 01:54:00,2.85933,2.86018,2.85791,2.86018,11000000.0
2007-06-08 01:55:00,2.85754,2.86059,2.85496,2.86059,10500000.0
2007-06-08 01:56:00,2.85838,2.86075,2.85608,2.85608,7750000.0
2007-06-08 01:57:00,2.85857,2.85928,2.85857,2.85872,8500000.0
2007-06-08 01:58:00,2.85978,2.86074,2.85704,2.85775,11500000.0
2007-06-08 02:00:00,2.85999,2.86046,2.85605,2.85875,6250000.0
2007-06-08 02:01:00,2.85673,2.86028,2.85673,2.85964,9760000.0
2007-06-08 02:02:00,2.8582,2.86022,2.85739,2.85739,7500000.0
2007-06-08 02:03:00,2.85871,2.85871,2.85306,2.85715,6500000.0
2007-06-08 02:04:00,2.85642,2.85893,2.85316,2.85521,7760000.0
2007-06-08 02:05:00,2.85751,2.85851,2.85401,2.85768,7500000.0
2007-06-08 02:06:00,2.85906,2.85947,2.85566,2.85831,6250000.0
2007-06-08 02:07:00,2.8569,2.85879,2.8569,2.85879,6000000.0
2007-06-08 02:08:00,2.85726,2.85803,2.85203,2.85765,5630000.0
2007-06-08 02:09:00,2.85885,2.85931,2.85486,2.85931,6000000.0
2007-06-08 02:10:00,2.85358,2.85887,2.85281,2.85887,7000000.0
2007-06-08 02:11:00,2.85548,2.85787,2.85459,2.85459,7250000.0
2007-06-08 02:13:00,2.85762,2.85823,2.85698,2.85771,5500000.0
2007-06-08 02:15:00,2.85868,2.86035,2.85779,2.85793,5500000.0
2007-06-08 02:16:00,2.85434,2.85922,2.85434,2.85922,6250000.0
2007-06-08 02:17:00,2.85449,2.86028,2.85347,2.86028,7500000.0
2007-06-08 02:18:00,2.85869,2.86061,2.85483,2.85955,6500000.0
2007-06-08 02:19:00,2.8591,2.85982,2.85748,2.85967,6380000.0
2007-06-08 02:20:00,2.85972,2.85972,2.85579,2.85704,5630000.0
2007-06-08 02:21:00,2.85708,2.8599,2.85568,2.85647,6380000.0
2007-06-08 02:22:00,2.8606,2.8606,2.85639,2.85687,5750000.0
2007-06-08 02:23:00,2.85841,2.86084,2.85514,2.85814,8000000.0
2007-06-08 02:24:00,2.85356,2.85894,2.85356,2.85451,6380000.0
2007-06-08 02:25:00,2.85752,2.8601,2.85549,2.85805,7750000.0
2007-06-08 02:26:00,2.85951,2.86029,2.85541,2.85895,6750000.0
2007-06-08 02:27:00,2.85888,2.86044,2.85663,2.85929,8250000.0
2007-06-08 02:28:00,2.86008,2.86113,2.85677,2.85803,7500000.0
2007-06-08 02:29:00,2.8572,2.85989,2.85429,2.85989,8500000.0
2007-06-08 02:30:00,2.86047,2.86047,2.85595,2.85962,6500000.0
2007-06-08 02:31:00,2.85598,2.85966,2.85438,2.85645,5130000.0
2007-06-08 02:32:00,2.85778,2.86043,2.8555,2.85793,5880000.0
2007-06-08 02:33:00,2.85662,2.86156,2.85662,2.85978,8000000.0
2007-06-08 02:34:00,2.85738,2.86173,2.85605,2.85882,8510000.0
2007-06-08 02:35:00,2.85638,2.8601,2.85624,2.85624,7250000.0
2007-06-08 02:36:00,2.8586,2.85958,2.85406,2.85406,8250000.0
2007-06-08 02:37:00,2.85796,2.85872,2.85263,2.85872,8500000.0
2007-06-08 02:39:00,2.85642,2.85877,2.85502,2.85872,8750000.0
2007-06-08 02:40:00,2.85789,2.8586,2.85269,2.85845,7500000.0
2007-06-08 02:41:00,2.85692,2.85976,2.85564,2.8561,8000000.0
2007-06-08 02:42:00,2.85753,2.8579,2.85443,2.85445,6250000.0
2007-06-08 02:43:00,2.8545,2.86056,2.8545,2.8604,5750000.0
2007-06-08 02:44:00,2.86032,2.86032,2.85582,2.85955,6500000.0
2007-06-08 02:45:00,2.86009,2.86009,2.85578,2.85644,6000000.0
2007-06-08 02:46:00,2.85767,2.85925,2.85623,2.85925,8250000.0
2007-06-08 02:47:00,2.85852,2.86,2.85562,2.85629,8750000.0
2007-06-08 02:48:00,2.85844,2.85998,2.8562,2.85998,9500000.0
2007-06-08 02:49:00,2.85905,2.85969,2.8581,2.85885,6250000.0
2007-06-08 02:50:00,2.85635,2.86013,2.85635,2.85708,8250000.0
2007-06-08 02:51:00,2.85856,2.85957,2.85276,2.85957,7500000.0
2007-06-08 02:52:00,2.85812,2.86047,2.85812,2.8599,8250000.0
2007-06-08 02:53:00,2.85816,2.86082,2.8576,2.86066,5500000.0
2007-06-08 02:54:00,2.85905,2.85905,2.85575,2.85871,6250000.0
2007-06-08 02:55:00,2.85956,2.86026,2.85474,2.86026,7500000.0
2007-06-08 02:56:00,2.85698,2.85982,2.85477,2.85675,5500000.0
2007-06-08 02:57:00,2.85806,2.86014,2.85692,2.85753,10380000.0
2007-06-08 02:58:00,2.85913,2.85974,2.85624,2.85934,5500000.0
2007-06-08 02:59:00,2.85806,2.85882,2.85685,2.85882,5500000.0
2007-06-08 03:01:00,2.85764,2.85764,2.85238,2.85238,2500000.0
2007-06-08 03:02:00,2.85835,2.8596,2.8559,2.85754,9250000.0
2007-06-08 03:03:00,2.86021,2.86021,2.85644,2.85779,4000000.0
2007-06-08 03:04:00,2.8585,2.86081,2.85655,2.85832,10000000.0
2007-06-08 03:05:00,2.86002,2.8606,2.85501,2.85874,9250000.0
2007-06-08 03:06:00,2.85789,2.85789,2.85338,2.85338,2500000.0
2007-06-08 03:07:00,2.85936,2.86043,2.85695,2.85844,12000000.0
2007-06-08 03:09:00,2.86011,2.86032,2.85886,2.86032,8750000.0
2007-06-08 03:10:00,2.86041,2.86063,2.85827,2.85995,8000000.0
2007-06-08 03:11:00,2.86091,2.86091,2.85822,2.85978,8000000.0
2007-06-08 03:12:00,2.85715,2.86092,2.85455,2.85929,8000000.0
2007-06-08 03:14:00,2.85903,2.86092,2.85743,2.86092,6750000.0
2007-06-08 03:15:00,2.86132,2.86188,2.8576,2.86188,5250000.0
2007-06-08 03:17:00,2.85642,2.86049,2.85642,2.86049,8000000.0
2007-06-08 03:18:00,2.85951,2.86106,2.8567,2.85727,5250000.0
2007-06-08 03:19:00,2.86127,2.86127,2.85908,2.85918,5500000.0
2007-06-08 03:20:00,2.86128,2.86192,2.85777,2.86129,9250000.0
2007-06-08 03:21:00,2.86106,2.86106,2.8554,2.85974,6750000.0
2007-06-08 03:22:00,2.8582,2.86053,2.85537,2.85902,5500000.0
2007-06-08 03:23:00,2.85833,2.86123,2.85586,2.86123,11250000.0
2007-06-08 03:24:00,2.85879,2.86061,2.85656,2.859,6000000.0
2007-06-08 03:25:00,2.85965,2.86117,2.85965,2.86071,4750000.0
2007-06-08 03:26:00,2.85536,2.86027,2.85536,2.85782,9250000.0
2007-06-08 03:27:00,2.86065,2.86065,2.8556,2.8558,6250000.0
2007-06-08 03:28:00,2.86007,2.86102,2.86007,2.86102,5500000.0
2007-06-08 03:29:00,2.8578,2.85909,2.85705,2.85745,7750000.0
2007-06-08 03:30:00,2.85968,2.86123,2.85968,2.86123,1750000.0
2007-06-08 03:31:00,2.86094,2.86134,2.85773,2.86123,9250000.0
2007-06-08 03:32:00,2.85525,2.85588,2.85258,2.85529,6250000.0
2007-06-08 03:33:00,2.85963,2.85995,2.8563,2.85965,8250000.0
2007-06-08 03:34:00,2.85954,2.86024,2.85752,2.85752,5750000.0
2007-06-08 03:35:00,2.86096,2.86096,2.85681,2.86079,10630000.0
2007-06-08 03:36:00,2.85775,2.86096,2.85698,2.86096,9250000.0
2007-06-08 03:37:00,2.85937,2.8599,2.85718,2.85718,4500000.0
2007-06-08 03:38:00,2.85908,2.86068,2.85568,2.86068,6250000.0
2007-06-08 03:39:00,2.85799,2.85988,2.85799,2.85801,4000000.0
2007-06-08 03:40:00,2.85826,2.86043,2.85826,2.85985,5750000.0
2007-06-08 03:41:00,2.85755,2.8603,2.85593,2.8603,7500000.0
2007-06-08 03:42:00,2.8606,2.8606,2.85588,2.85588,5250000.0
2007-06-08 03:43:00,2.86152,2.86152,2.86152,2.86152,750000.0
2007-06-08 03:44:00,2.86079,2.86079,2.85911,2.86067,5130000.0
2007-06-08 03:45:00,2.85817,2.86045,2.85794,2.85931,6500000.0
2007-06-08 03:46:00,2.86129,2.86135,2.8611,2.8611,6750000.0
2007-06-08 03:47:00,2.85846,2.86001,2.85435,2.86001,6250000.0
2007-06-08 03:49:00,2.8563,2.85993,2.8563,2.85916,8250000.0
2007-06-08 03:50:00,2.8572,2.86056,2.85472,2.85472,10500000.0
2007-06-08 03:51:00,2.85983,2.86,2.85804,2.85813,10000000.0
2007-06-08 03:52:00,2.857,2.86138,2.85342,2.86138,8000000.0
2007-06-08 03:53:00,2.85581,2.86029,2.85581,2.85803,16000000.0
2007-06-08 03:54:00,2.85828,2.85828,2.85828,2.85828,750000.0
2007-06-08 03:56:00,2.85994,2.85994,2.85608,2.85983,6500000.0
2007-06-08 03:57:00,2.85931,2.86053,2.85667,2.85667,5500000.0
2007-06-08 03:58:00,2.86007,2.86079,2.85652,2.85786,7000000.0
2007-06-08 03:59:00,2.8583,2.85873,2.8583,2.85873,1500000.0
2007-06-08 04:00:00,2.86103,2.86129,2.85725,2.85725,9500000.0
2007-06-08 04:01:00,2.85875,2.86115,2.85587,2.86115,6880000.0
2007-06-08 04:02:00,2.86098,2.86098,2.85691,2.85972,6500000.0
2007-06-08 04:03:00,2.86062,2.86062,2.85514,2.86024,9750000.0
2007-06-08 04:04:00,2.86091,2.86091,2.85869,2.85869,8250000.0
2007-06-08 04:05:00,2.861,2.86167,2.85783,2.86087,7250000.0
2007-06-08 04:06:00,2.85984,2.86079,2.8577,2.85897,5750000.0
2007-06-08 04:07:00,2.85779,2.8591,2.85522,2.8591,7500000.0
2007-06-08 04:08:00,2.85764,2.85997,2.85429,2.85429,7880000.0
2007-06-08 04:09:00,2.85833,2.86048,2.85609,2.8566,9380000.0
2007-06-08 04:10:00,2.85922,2.85932,2.85529,2.85926,8250000.0
2007-06-08 04:11:00,2.85928,2.85967,2.85553,2.85967,9250000.0
2007-06-08 04:12:00,2.85955,2.86027,2.85566,2.85566,8250000.0
2007-06-08 04:13:00,2.85997,2.86093,2.85762,2.86093,7260000.0
2007-06-08 04:14:00,2.85821,2.86003,2.85759,2.8594,7630000.0
2007-06-08 04:15:00,2.86065,2.86065,2.85624,2.85624,6880000.0
2007-06-08 04:16:00,2.86001,2.86006,2.85591,2.85729,8130000.0
2007-06-08 04:17:00,2.85981,2.85981,2.85453,2.85653,6260000.0
2007-06-08 04:18:00,2.85677,2.85879,2.85603,2.85603,8250000.0
2007-06-08 04:19:00,2.86002,2.86002,2.85711,2.85711,8250000.0
2007-06-08 04:20:00,2.85879,2.85958,2.85732,2.85732,5750000.0
2007-06-08 04:21:00,2.85811,2.86015,2.85443,2.85861,6000000.0
2007-06-08 04:22:00,2.85791,2.85897,2.85436,2.85436,8880000.0
2007-06-08 04:23:00,2.85827,2.85923,2.8542,2.85707,10890000.0
2007-06-08 04:24:00,2.86025,2.86052,2.85725,2.85933,6750000.0
2007-06-08 04:25:00,2.85792,2.86,2.85535,2.85681,13630000.0
2007-06-08 04:26:00,2.85947,2.85962,2.85646,2.85756,7000000.0
2007-06-08 04:28:00,2.85676,2.85908,2.85442,2.85513,7630000.0
2007-06-08 04:29:00,2.856,2.86,2.856,2.85722,5250000.0
2007-06-08 04:30:00,2.85662,2.85728,2.8527,2.85493,10000000.0
2007-06-08 04:31:00,2.86115,2.86115,2.85647,2.85739,7000000.0
2007-06-08 04:32:00,2.85877,2.85931,2.85519,2.85922,6510000.0
2007-06-08 04:33:00,2.8598,2.85985,2.85701,2.85911,6750000.0
2007-06-08 04:34:00,2.85781,2.85928,2.85609,2.85928,5250000.0
2007-06-08 04:35:00,2.85914,2.85983,2.8581,2.85961,5880000.0
2007-06-08 04:36:00,2.86006,2.86088,2.8572,2.86088,5250000.0
2007-06-08 04:37:00,2.85819,2.8599,2.85724,2.85724,5500000.0
2007-06-08 04:38:00,2.85884,2.85986,2.8572,2.8572,8750000.0
2007-06-08 04:39:00,2.86093,2.86172,2.85777,2.85962,8750000.0
2007-06-08 04:40:00,2.85858,2.86083,2.85858,2.86026,8380000.0
2007-06-08 04:42:00,2.86096,2.86142,2.85652,2.86132,9750000.0
2007-06-08 04:43:00,2.8557,2.85682,2.8557,2.85632,7750000.0
2007-06-08 04:44:00,2.85901,2.85997,2.85757,2.85757,9000000.0
2007-06-08 04:45:00,2.86092,2.86127,2.85963,2.85993,10130000.0
2007-06-08 04:47:00,2.85807,2.86122,2.85763,2.86081,13630000.0
2007-06-08 04:48:00,2.85598,2.85994,2.85375,2.85994,3750000.0
2007-06-08 04:49:00,2.86042,2.86042,2.8544,2.85812,5750000.0
2007-06-08 04:50:00,2.86081,2.86093,2.85765,2.85918,10880000.0
2007-06-08 04:52:00,2.86039,2.86039,2.85454,2.85955,7750000.0
2007-06-08 04:53:00,2.85637,2.8601,2.85482,2.8601,10000000.0
2007-06-08 04:55:00,2.85986,2.86082,2.85868,2.85868,6750000.0
2007-06-08 04:56:00,2.86077,2.86112,2.85802,2.86082,9750000.0
2007-06-08 04:58:00,2.85598,2.85826,2.85598,2.85826,2500000.0
2007-06-08 05:00:00,2.85959,2.85959,2.85666,2.85766,5750000.0
2007-06-08 05:01:00,2.85988,2.85993,2.85667,2.85772,11630000.0
2007-06-08 05:02:00,2.85754,2.85981,2.85425,2.85981,9260000.0
2007-06-08 05:03:00,2.85886,2.85973,2.85609,2.85955,9270000.0
2007-06-08 05:04:00,2.85957,2.86001,2.85543,2.86001,9750000.0
2007-06-08 05:05:00,2.8577,2.8599,2.85459,2.8599,8760000.0
2007-06-08 05:06:00,2.85757,2.85952,2.85757,2.85952,3000000.0
2007-06-08 05:07:00,2.85831,2.85976,2.85531,2.85736,7380000.0
2007-06-08 05:08:00,2.8608,2.8608,2.85672,2.85672,3750000.0
2007-06-08 05:09:00,2.86015,2.86015,2.85664,2.85913,6760000.0
2007-06-08 05:11:00,2.86039,2.86077,2.85752,2.85752,5630000.0
2007-06-08 05:12:00,2.85711,2.85969,2.85598,2.85702,8630000.0
2007-06-08 05:13:00,2.85982,2.85982,2.85605,2.8597,7510000.0
2007-06-08 05:14:00,2.86057,2.86057,2.86013,2.86051,8250000.0
2007-06-08 05:16:00,2.86083,2.86083,2.86043,2.86043,6130000.0
2007-06-08 05:17:00,2.8605,2.86052,2.85942,2.86048,5500000.0
2007-06-08 05:18:00,2.85763,2.85968,2.85453,2.8569,9130000.0
2007-06-08 05:19:00,2.85699,2.85942,2.85528,2.85528,8140000.0
2007-06-08 05:20:00,2.8595,2.86069,2.8595,2.86,8750000.0
2007-06-08 05:21:00,2.85846,2.85902,2.85575,2.85575,8130000.0
2007-06-08 05:22:00,2.86127,2.86143,2.85715,2.85917,7880000.0
2007-06-08 05:23:00,2.85872,2.85974,2.85462,2.85757,6260000.0
2007-06-08 05:24:00,2.8587,2.8587,2.85518,2.85518,4510000.0
2007-06-08 05:25:00,2.85905,2.85997,2.85737,2.85997,6250000.0
2007-06-08 05:27:00,2.86097,2.86097,2.85685,2.86057,6630000.0
2007-06-08 05:28:00,2.85965,2.86033,2.85594,2.86033,12500000.0
2007-06-08 05:29:00,2.85792,2.85971,2.85332,2.8569,11750000.0
2007-06-08 05:30:00,2.8591,2.85931,2.85801,2.85877,5750000.0
2007-06-08 05:32:00,2.86077,2.86077,2.85634,2.85707,6000000.0
2007-06-08 05:33:00,2.85853,2.86009,2.85599,2.86009,9500000.0
2007-06-08 05:34:00,2.86015,2.86015,2.8546,2.85701,10500000.0
2007-06-08 05:35:00,2.85719,2.85978,2.85676,2.85978,15000000.0
2007-06-08 05:36:00,2.85985,2.85985,2.85485,2.85946,8130000.0
2007-06-08 05:38:00,2.85755,2.85811,2.85643,2.8568,3750000.0
2007-06-08 05:39:00,2.85812,2.86077,2.8549,2.86077,8760000.0
2007-06-08 05:40:00,2.85848,2.8587,2.85356,2.85659,5130000.0
2007-06-08 05:41:00,2.86061,2.86077,2.85877,2.86053,5750000.0
2007-06-08 05:43:00,2.85697,2.86067,2.85697,2.86043,7500000.0
2007-06-08 05:44:00,2.85519,2.86013,2.85519,2.85993,8500000.0
2007-06-08 05:45:00,2.85893,2.85893,2.8532,2.85708,7500000.0
2007-06-08 05:46:00,2.85884,2.8603,2.85807,2.8603,7000000.0
2007-06-08 05:47:00,2.85693,2.85948,2.85663,2.85835,7750000.0
2007-06-08 05:48:00,2.857,2.86037,2.85278,2.85747,6500000.0
2007-06-08 05:49:00,2.86038,2.86045,2.85786,2.85786,6750000.0
2007-06-08 05:50:00,2.85677,2.85718,2.8557,2.8562,7500000.0
2007-06-08 05:51:00,2.86097,2.86097,2.86097,2.86097,750000.0
2007-06-08 05:52:00,2.85909,2.86071,2.85586,2.85879,9380000.0
2007-06-08 05:53:00,2.85761,2.85973,2.85279,2.85279,7630000.0
2007-06-08 05:54:00,2.85788,2.86059,2.85383,2.86052,7500000.0
2007-06-08 05:55:00,2.85329,2.8584,2.85329,2.85741,6750000.0
2007-06-08 05:56:00,2.86032,2.86094,2.85703,2.86002,10750000.0
2007-06-08 05:57:00,2.86082,2.86082,2.85735,2.85952,5250000.0
2007-06-08 05:58:00,2.86065,2.86065,2.85591,2.86018,6500000.0
2007-06-08 05:59:00,2.85928,2.85979,2.85827,2.85979,5750000.0
2007-06-08 06:00:00,2.85482,2.85932,2.85482,2.85932,4250000.0
2007-06-08 06:01:00,2.85908,2.86026,2.85518,2.85913,9000000.0
2007-06-08 06:02:00,2.85706,2.8597,2.85446,2.8597,8250000.0
2007-06-08 06:03:00,2.85772,2.86043,2.85772,2.86029,5250000.0
2007-06-08 06:04:00,2.86041,2.86099,2.85654,2.85654,4250000.0
2007-06-08 06:05:00,2.86036,2.86052,2.85988,2.86052,5250000.0
2007-06-08 06:07:00,2.85932,2.85932,2.85831,2.85831,1500000.0
2007-06-08 06:08:00,2.85756,2.86,2.8556,2.86,5500000.0
2007-06-08 06:09:00,2.85972,2.85982,2.85714,2.85725,6380000.0
2007-06-08 06:10:00,2.8606,2.86077,2.85897,2.86027,6010000.0
2007-06-08 06:12:00,2.85994,2.86042,2.85868,2.85963,7380000.0
2007-06-08 06:13:00,2.85943,2.85999,2.85616,2.85999,6500000.0
2007-06-08 06:14:00,2.8582,2.86016,2.85666,2.85733,8500000.0
2007-06-08 06:15:00,2.86052,2.86138,2.85882,2.86051,8000000.0
2007-06-08 06:17:00,2.86162,2.86168,2.85892,2.86168,5880000.0
2007-06-08 06:18:00,2.86085,2.86106,2.85584,2.85584,7500000.0
2007-06-08 06:19:00,2.8591,2.8598,2.85575,2.8598,9000000.0
2007-06-08 06:20:00,2.86027,2.86027,2.85701,2.85978,6500000.0
2007-06-08 06:21:00,2.85827,2.86046,2.85642,2.86046,8500000.0
2007-06-08 06:23:00,2.86098,2.86098,2.85717,2.86051,11500000.0
2007-06-08 06:25:00,2.8605,2.8605,2.85269,2.85557,5130000.0
2007-06-08 06:26:00,2.85419,2.85978,2.85419,2.85909,5500000.0
2007-06-08 06:27:00,2.85526,2.8585,2.85473,2.85637,7640000.0
2007-06-08 06:28:00,2.85975,2.85975,2.85618,2.85754,5250000.0
2007-06-08 06:29:00,2.857,2.8597,2.857,2.85889,5130000.0
2007-06-08 06:30:00,2.85627,2.85851,2.85523,2.85574,5630000.0
2007-06-08 06:31:00,2.85981,2.86028,2.85699,2.85699,6880000.0
2007-06-08 06:33:00,2.85962,2.85962,2.8554,2.85702,8130000.0
2007-06-08 06:34:00,2.85722,2.85995,2.85611,2.85995,8880000.0
2007-06-08 06:35:00,2.85734,2.85859,2.85326,2.85326,8750000.0
2007-06-08 06:36:00,2.86072,2.8608,2.85953,2.86051,5500000.0
2007-06-08 06:37:00,2.86042,2.86105,2.85667,2.86055,7130000.0
2007-06-08 06:38:00,2.85978,2.86023,2.85903,2.8599,10500000.0
2007-06-08 06:39:00,2.85992,2.85992,2.85544,2.85718,6630000.0
2007-06-08 06:40:00,2.85854,2.86048,2.85814,2.85814,7250000.0
2007-06-08 06:41:00,2.86064,2.86086,2.85739,2.85797,7500000.0
2007-06-08 06:42:00,2.86053,2.86133,2.85878,2.86061,8130000.0
2007-06-08 06:44:00,2.85637,2.86153,2.85637,2.86093,6130000.0
2007-06-08 06:45:00,2.86075,2.86142,2.85742,2.85878,9130000.0
2007-06-08 06:46:00,2.85318,2.85612,2.85318,2.85612,6260000.0
2007-06-08 06:47:00,2.86079,2.8611,2.85918,2.86066,7250000.0
2007-06-08 06:48:00,2.85989,2.86078,2.85734,2.85734,5750000.0
2007-06-08 06:49:00,2.8611,2.8611,2.8611,2.8611,750000.0
2007-06-08 06:50:00,2.85727,2.86143,2.85727,2.86143,5880000.0
2007-06-08 06:52:00,2.86059,2.86059,2.86059,2.86059,750000.0
2007-06-08 06:53:00,2.86092,2.86092,2.86089,2.86089,1500000.0
2007-06-08 06:55:00,2.8608,2.86122,2.85523,2.85898,5250000.0
2007-06-08 06:57:00,2.85458,2.86004,2.85446,2.85994,11000000.0
2007-06-08 06:58:00,2.85781,2.86001,2.85351,2.86001,7500000.0
2007-06-08 07:00:00,2.85993,2.85993,2.85363,2.85723,5250000.0
2007-06-08 07:01:00,2.85743,2.85992,2.85743,2.85992,6750000.0
2007-06-08 07:02:00,2.8534,2.85955,2.8534,2.8595,6000000.0
2007-06-08 07:03:00,2.85916,2.86014,2.85725,2.85725,7000000.0
2007-06-08 07:05:00,2.86133,2.86133,2.85853,2.86127,9750000.0
2007-06-08 07:06:00,2.85508,2.85913,2.85508,2.85703,11250000.0
2007-06-08 07:07:00,2.85345,2.86014,2.85345,2.85847,10750000.0
2007-06-08 07:08:00,2.85851,2.85908,2.8566,2.8566,8500000.0
2007-06-08 07:09:00,2.85966,2.86011,2.85681,2.85947,9000000.0
2007-06-08 07:10:00,2.85648,2.85662,2.8536,2.85627,6000000.0
2007-06-08 07:11:00,2.86059,2.86082,2.85782,2.86061,7000000.0
2007-06-08 07:12:00,2.85783,2.85942,2.85783,2.85942,9500000.0
2007-06-08 07:13:00,2.8542,2.85871,2.85137,2.85556,6250000.0
2007-06-08 07:14:00,2.85404,2.86021,2.85404,2.86021,8500000.0
2007-06-08 07:15:00,2.85638,2.85936,2.85351,2.85818,6500000.0
2007-06-08 07:16:00,2.85777,2.85866,2.85732,2.85759,9750000.0
2007-06-08 07:17:00,2.85972,2.85972,2.85481,2.85481,13250000.0
2007-06-08 07:19:00,2.85658,2.85823,2.85598,2.85764,11000000.0
2007-06-08 07:21:00,2.85782,2.85967,2.85505,2.85714,10500000.0
2007-06-08 07:22:00,2.85782,2.85823,2.85338,2.85617,9380000.0
2007-06-08 07:23:00,2.85716,2.85926,2.85622,2.85846,14000000.0
2007-06-08 07:24:00,2.85817,2.86017,2.85549,2.86,8630000.0
2007-06-08 07:25:00,2.85692,2.86015,2.85463,2.85605,5500000.0
2007-06-08 07:26:00,2.86051,2.86051,2.85496,2.8593,5880000.0
2007-06-08 07:27:00,2.85828,2.86018,2.85791,2.86018,11000000.0
2007-06-08 07:28:00,2.86087,2.86087,2.85301,2.85301,6750000.0
2007-06-08 07:29:00,2.86007,2.86007,2.85595,2.85924,10750000.0
2007-06-08 07:30:00,2.85835,2.86016,2.85669,2.8601,8250000.0
2007-06-08 07:31:00,2.85976,2.86029,2.85688,2.85984,13630000.0
2007-06-08 07:32:00,2.86076,2.86076,2.85528,2.85552,10000000.0
2007-06-08 07:33:00,2.85819,2.86052,2.85457,2.85751,9630000.0
2007-06-08 07:34:00,2.85825,2.86054,2.85487,2.8603,12630000.0
2007-06-08 07:35:00,2.85586,2.86006,2.85586,2.85833,10250000.0
2007-06-08 07:36:00,2.85738,2.85945,2.85713,2.85837,5750000.0
2007-06-08 07:37:00,2.86238,2.8629,2.86051,2.86051,5750000.0
2007-06-08 07:38:00,2.85372,2.8602,2.85372,2.8579,6000000.0
2007-06-08 07:39:00,2.85784,2.86138,2.85767,2.86093,6000000.0
2007-06-08 07:40:00,2.85991,2.86154,2.85812,2.86061,7380000.0
2007-06-08 07:41:00,2.85551,2.85948,2.85382,2.85699,12500000.0
2007-06-08 07:42:00,2.8555,2.86106,2.8555,2.85808,5750000.0
2007-06-08 07:43:00,2.85904,2.86019,2.8568,2.8593,8250000.0
2007-06-08 07:44:00,2.8593,2.86342,2.8593,2.86263,6250000.0
2007-06-08 07:45:00,2.8572,2.86056,2.8572,2.86056,8750000.0
2007-06-08 07:46:00,2.8531,2.85901,2.8531,2.85568,8750000.0
2007-06-08 07:47:00,2.85985,2.85985,2.85094,2.85866,11500000.0
2007-06-08 07:48:00,2.85688,2.85822,2.85405,2.85821,10130000.0
2007-06-08 07:49:00,2.85766,2.85958,2.85238,2.85952,10380000.0
2007-06-08 07:50:00,2.85923,2.86144,2.85448,2.86144,9130000.0
2007-06-08 07:51:00,2.85819,2.85953,2.8552,2.8552,6500000.0
2007-06-08 07:52:00,2.86048,2.86048,2.8549,2.85958,6760000.0
2007-06-08 07:53:00,2.85545,2.85952,2.8548,2.85897,12500000.0
2007-06-08 07:54:00,2.85979,2.86052,2.85627,2.85627,8500000.0
2007-06-08 07:55:00,2.85613,2.8602,2.85613,2.8602,7250000.0
2007-06-08 07:56:00,2.85684,2.85877,2.85684,2.85781,4000000.0
2007-06-08 07:57:00,2.85514,2.86011,2.85406,2.85816,8500000.0
2007-06-08 07:58:00,2.85774,2.85961,2.85456,2.85456,8630000.0
2007-06-08 07:59:00,2.85817,2.85817,2.85302,2.85302,8250000.0
2007-06-08 08:00:00,2.85548,2.85873,2.84859,2.85873,8250000.0
2007-06-08 08:01:00,2.85778,2.85819,2.85273,2.85368,8000000.0
2007-06-08 08:02:00,2.86012,2.86012,2.85445,2.85977,8130000.0
2007-06-08 08:03:00,2.86077,2.86147,2.85798,2.86065,12250000.0
2007-06-08 08:04:00,2.85999,2.86078,2.85262,2.85982,8500000.0
2007-06-08 08:05:00,2.85952,2.86107,2.85738,2.86107,11260000.0
2007-06-08 08:06:00,2.85905,2.86257,2.85804,2.85805,6380000.0
2007-06-08 08:07:00,2.85887,2.85999,2.85766,2.85848,7000000.0
2007-06-08 08:08:00,2.85924,2.86048,2.8553,2.86048,8630000.0
2007-06-08 08:09:00,2.85756,2.86107,2.85712,2.86107,9000000.0
2007-06-08 08:10:00,2.85906,2.86024,2.856,2.85999,9250000.0
2007-06-08 08:11:00,2.8579,2.85974,2.85393,2.85787,7010000.0
2007-06-08 08:12:00,2.86088,2.86218,2.8589,2.86218,6130000.0
2007-06-08 08:13:00,2.86001,2.86266,2.85621,2.85875,12630000.0
2007-06-08 08:14:00,2.86181,2.86213,2.85504,2.86135,6500000.0
2007-06-08 08:15:00,2.85832,2.86208,2.85711,2.86187,9250000.0
2007-06-08 08:16:00,2.85857,2.86216,2.85312,2.86064,7000000.0
2007-06-08 08:17:00,2.86126,2.86251,2.8591,2.86056,10000000.0
2007-06-08 08:18:00,2.85877,2.86214,2.85781,2.86156,9750000.0
2007-06-08 08:19:00,2.86192,2.86194,2.85824,2.85994,7250000.0
2007-06-08 08:20:00,2.8634,2.8634,2.85989,2.85989,6250000.0
2007-06-08 08:21:00,2.86227,2.86259,2.85766,2.85766,7380000.0
2007-06-08 08:22:00,2.8585,2.86204,2.85666,2.85666,12750000.0
2007-06-08 08:23:00,2.85914,2.86359,2.85536,2.86359,8000000.0
2007-06-08 08:24:00,2.86101,2.86101,2.85808,2.8608,9130000.0
2007-06-08 08:25:00,2.85693,2.86164,2.85662,2.85726,8000000.0
2007-06-08 08:26:00,2.85532,2.8604,2.85532,2.85989,6500000.0
2007-06-08 08:27:00,2.86006,2.86128,2.85606,2.86128,7000000.0
2007-06-08 08:28:00,2.85143,2.86069,2.85143,2.85849,6880000.0
2007-06-08 08:29:00,2.86124,2.86154,2.85533,2.86013,7250000.0
2007-06-08 08:30:00,2.85767,2.86299,2.85767,2.86177,10000000.0
2007-06-08 08:31:00,2.861,2.86187,2.85974,2.8618,10750000.0
2007-06-08 08:32:00,2.86003,2.8614,2.85837,2.86122,7000000.0
2007-06-08 08:33:00,2.85977,2.86273,2.85809,2.86023,11750000.0
2007-06-08 08:34:00,2.85912,2.86262,2.85912,2.86007,5500000.0
2007-06-08 08:35:00,2.86161,2.86218,2.85888,2.86027,5880000.0
2007-06-08 08:36:00,2.86225,2.86226,2.85875,2.86226,6250000.0
2007-06-08 08:37:00,2.86233,2.86233,2.85919,2.86076,9500000.0
2007-06-08 08:38:00,2.85799,2.86198,2.85799,2.86142,6250000.0
2007-06-08 08:39:00,2.86087,2.86147,2.85742,2.85765,5630000.0
2007-06-08 08:40:00,2.85986,2.86097,2.85868,2.85894,8250000.0
2007-06-08 08:41:00,2.85674,2.86255,2.85674,2.86255,7380000.0
2007-06-08 08:42:00,2.8599,2.86227,2.85526,2.86083,8630000.0
2007-06-08 08:43:00,2.86155,2.86183,2.85613,2.86159,7750000.0
2007-06-08 08:44:00,2.85728,2.86262,2.85524,2.86262,5500000.0
2007-06-08 08:45:00,2.85868,2.86219,2.85555,2.85745,8630000.0
2007-06-08 08:46:00,2.85857,2.86195,2.85856,2.8608,11250000.0
2007-06-08 08:47:00,2.85899,2.86234,2.85547,2.85913,7250000.0
2007-06-08 08:48:00,2.8616,2.86214,2.8551,2.8556,6750000.0
2007-06-08 08:49:00,2.86127,2.86214,2.8591,2.86214,8880000.0
2007-06-08 08:50:00,2.86085,2.862,2.85567,2.85948,7500000.0
2007-06-08 08:51:00,2.86141,2.86141,2.85712,2.86131,7000000.0
2007-06-08 08:52:00,2.85595,2.86196,2.85595,2.86151,6630000.0
2007-06-08 08:53:00,2.86,2.86332,2.8583,2.86257,6750000.0
2007-06-08 08:54:00,2.86068,2.86232,2.85735,2.86065,7130000.0
2007-06-08 08:55:00,2.86017,2.86132,2.854,2.85994,10250000.0
2007-06-08 08:56:00,2.85947,2.8601,2.85695,2.8572,8250000.0
2007-06-08 08:57:00,2.85675,2.85821,2.85476,2.85735,5500000.0
2007-06-08 08:58:00,2.85905,2.85905,2.85457,2.85708,6000000.0
2007-06-08 08:59:00,2.85834,2.85893,2.85513,2.85612,8000000.0
2007-06-08 09:00:00,2.85809,2.85832,2.85401,2.8583,9250000.0
2007-06-08 09:01:00,2.85943,2.85981,2.85209,2.85885,10250000.0
2007-06-08 09:02:00,2.85366,2.85839,2.85344,2.8551,8250000.0
2007-06-08 09:03:00,2.8548,2.85941,2.85403,2.85839,10000000.0
2007-06-08 09:04:00,2.85869,2.85963,2.85335,2.85672,5750000.0
2007-06-08 09:05:00,2.85592,2.85994,2.85592,2.85994,7380000.0
2007-06-08 09:06:00,2.85867,2.86042,2.85606,2.85987,8260000.0
2007-06-08 09:07:00,2.86065,2.86215,2.856,2.86183,10880000.0
2007-06-08 09:08:00,2.8558,2.86295,2.8558,2.86295,5880000.0
2007-06-08 09:09:00,2.86111,2.86314,2.86059,2.86314,5250000.0
2007-06-08 09:10:00,2.86256,2.86256,2.85815,2.86013,7750000.0
2007-06-08 09:11:00,2.86331,2.86387,2.85665,2.86387,7380000.0
2007-06-08 09:12:00,2.86546,2.86546,2.86115,2.86291,5250000.0
2007-06-08 09:13:00,2.86044,2.86318,2.85796,2.86299,7500000.0
2007-06-08 09:14:00,2.8619,2.86463,2.85959,2.86207,6250000.0
2007-06-08 09:15:00,2.86368,2.86463,2.86006,2.86463,10500000.0
2007-06-08 09:16:00,2.86192,2.86354,2.85894,2.86062,8630000.0
2007-06-08 09:17:00,2.86366,2.86413,2.85829,2.86324,12500000.0
2007-06-08 09:18:00,2.86329,2.86423,2.85958,2.86423,7880000.0
2007-06-08 09:19:00,2.86238,2.86535,2.86171,2.86424,6380000.0
2007-06-08 09:20:00,2.8658,2.86711,2.8607,2.86445,9630000.0
2007-06-08 09:21:00,2.86486,2.86631,2.86158,2.86619,9630000.0
2007-06-08 09:22:00,2.86708,2.86742,2.86305,2.8669,12750000.0
2007-06-08 09:23:00,2.86706,2.86806,2.86333,2.86599,6630000.0
2007-06-08 09:24:00,2.86783,2.86783,2.86065,2.86733,10500000.0
2007-06-08 09:25:00,2.86847,2.86871,2.86312,2.8673,8500000.0
2007-06-08 09:26:00,2.86722,2.86884,2.86373,2.86556,5500000.0
2007-06-08 09:27:00,2.86653,2.86656,2.86386,2.86656,4250000.0
2007-06-08 09:28:00,2.86966,2.86966,2.86494,2.8683,8750000.0
2007-06-08 09:29:00,2.86805,2.86885,2.86486,2.86766,15380000.0
2007-06-08 09:30:00,2.86669,2.86754,2.86253,2.86496,6250000.0
2007-06-08 09:31:00,2.86719,2.86737,2.86392,2.86627,10500000.0
2007-06-08 09:32:00,2.86765,2.86765,2.86292,2.86292,8750000.0
2007-06-08 09:33:00,2.864,2.86595,2.86212,2.86212,7750000.0
2007-06-08 09:34:00,2.86418,2.86709,2.86274,2.86367,5880000.0
2007-06-08 09:35:00,2.86577,2.86619,2.86258,2.86615,11500000.0
2007-06-08 09:36:00,2.86163,2.86609,2.86163,2.86354,9750000.0
2007-06-08 09:37:00,2.86299,2.86636,2.86299,2.86584,7750000.0
2007-06-08 09:38:00,2.86196,2.86528,2.86078,2.86324,15130000.0
2007-06-08 09:39:00,2.86628,2.86728,2.86341,2.86728,10500000.0
2007-06-08 09:40:00,2.8656,2.86599,2.86141,2.86445,10750000.0
2007-06-08 09:41:00,2.86539,2.86623,2.86133,2.86377,5750000.0
2007-06-08 09:42:00,2.865,2.86552,2.85936,2.86472,11000000.0
2007-06-08 09:43:00,2.86431,2.86545,2.85852,2.86545,8500000.0
2007-06-08 09:44:00,2.86468,2.86674,2.86289,2.86674,5880000.0
2007-06-08 09:45:00,2.86504,2.86611,2.86155,2.86498,8630000.0
2007-06-08 09:46:00,2.86266,2.86612,2.86266,2.86612,6000000.0
2007-06-08 09:47:00,2.86538,2.86581,2.85976,2.85976,5750000.0
2007-06-08 09:48:00,2.86342,2.86489,2.8623,2.86453,9500000.0
2007-06-08 09:49:00,2.86559,2.86624,2.86252,2.86326,8880000.0
2007-06-08 09:50:00,2.86536,2.8658,2.85919,2.8658,7750000.0
2007-06-08 09:51:00,2.86493,2.86743,2.86244,2.86632,8750000.0
2007-06-08 09:52:00,2.86654,2.86681,2.86215,2.86591,11750000.0
2007-06-08 09:53:00,2.86777,2.86777,2.86468,2.86679,10500000.0
2007-06-08 09:54:00,2.86697,2.86703,2.86309,2.86509,7250000.0
2007-06-08 09:55:00,2.86327,2.8678,2.86095,2.86451,6380000.0
2007-06-08 09:56:00,2.86624,2.86819,2.86082,2.86348,10750000.0
2007-06-08 09:57:00,2.86819,2.86819,2.86406,2.86599,14750000.0
2007-06-08 09:58:00,2.86531,2.8659,2.85893,2.86359,7250000.0
2007-06-08 09:59:00,2.8646,2.86656,2.86432,2.86552,9000000.0
2007-06-08 10:00:00,2.86285,2.86823,2.86273,2.8655,10630000.0
2007-06-08 10:01:00,2.86702,2.8676,2.86483,2.86526,8380000.0
2007-06-08 10:02:00,2.86855,2.86855,2.85983,2.86511,7000000.0
2007-06-08 10:03:00,2.86562,2.86902,2.86096,2.86902,11380000.0
2007-06-08 10:04:00,2.87024,2.87034,2.86775,2.869,8130000.0
2007-06-08 10:05:00,2.86828,2.86976,2.86365,2.86939,10630000.0
2007-06-08 10:06:00,2.86741,2.86961,2.86655,2.86814,7880000.0
2007-06-08 10:07:00,2.8678,2.86947,2.86354,2.86808,12880000.0
2007-06-08 10:08:00,2.8681,2.86857,2.86292,2.86585,6380000.0
2007-06-08 10:09:00,2.86371,2.8681,2.86191,2.86363,10000000.0
2007-06-08 10:10:00,2.86431,2.86721,2.86323,2.864,10000000.0
2007-06-08 10:11:00,2.86582,2.86794,2.86233,2.8657,9000000.0
2007-06-08 10:12:00,2.86715,2.86773,2.86321,2.86409,7250000.0
2007-06-08 10:13:00,2.86623,2.86684,2.8624,2.86386,7250000.0
2007-06-08 10:14:00,2.86696,2.86798,2.86288,2.86798,10000000.0
2007-06-08 10:15:00,2.86873,2.86876,2.86138,2.86725,10380000.0
2007-06-08 10:16:00,2.86806,2.86806,2.86593,2.86604,7630000.0
2007-06-08 10:17:00,2.86669,2.86804,2.86525,2.86759,7250000.0
2007-06-08 10:18:00,2.86708,2.86801,2.86419,2.86551,8750000.0
2007-06-08 10:19:00,2.86665,2.86875,2.8636,2.86875,5630000.0
2007-06-08 10:20:00,2.8687,2.8687,2.86166,2.86213,7380000.0
2007-06-08 10:21:00,2.86635,2.86816,2.86418,2.86596,10750000.0
2007-06-08 10:22:00,2.86632,2.86889,2.86477,2.86889,6880000.0
2007-06-08 10:23:00,2.86846,2.86856,2.86554,2.86781,7500000.0
2007-06-08 10:24:00,2.86755,2.86843,2.86227,2.86843,7630000.0
2007-06-08 10:25:00,2.86743,2.86795,2.8649,2.86795,8510000.0
2007-06-08 10:26:00,2.86693,2.86956,2.86426,2.86903,5500000.0
2007-06-08 10:27:00,2.86816,2.86823,2.86159,2.86778,11130000.0
2007-06-08 10:28:00,2.86007,2.86722,2.86007,2.8657,10000000.0
2007-06-08 10:29:00,2.86547,2.86778,2.86409,2.86778,9250000.0
2007-06-08 10:30:00,2.86528,2.86811,2.8595,2.86283,8380000.0
2007-06-08 10:31:00,2.86542,2.86758,2.8635,2.86529,7000000.0
2007-06-08 10:32:00,2.86731,2.86764,2.86483,2.86714,7500000.0
2007-06-08 10:33:00,2.86697,2.86763,2.86296,2.86607,10880000.0
2007-06-08 10:34:00,2.86207,2.86719,2.86207,2.86719,8250000.0
2007-06-08 10:35:00,2.86852,2.86921,2.86399,2.86399,10000000.0
2007-06-08 10:36:00,2.86744,2.86752,2.86106,2.86664,8750000.0
2007-06-08 10:37:00,2.86748,2.86772,2.86514,2.86727,16000000.0
2007-06-08 10:38:00,2.86766,2.86852,2.86478,2.86773,8750000.0
2007-06-08 10:39:00,2.86532,2.86776,2.86496,2.86652,5130000.0
2007-06-08 10:40:00,2.8693,2.86959,2.86474,2.86474,10130000.0
2007-06-08 10:41:00,2.86364,2.8686,2.86364,2.86405,6630000.0
2007-06-08 10:42:00,2.86711,2.86869,2.86585,2.86754,7510000.0
2007-06-08 10:43:00,2.86466,2.86788,2.86424,2.86719,10750000.0
2007-06-08 10:44:00,2.86596,2.86846,2.86233,2.86606,7130000.0
2007-06-08 10:45:00,2.86886,2.86907,2.86208,2.86733,7250000.0
2007-06-08 10:46:00,2.86869,2.86908,2.86486,2.86908,8250000.0
2007-06-08 10:47:00,2.86871,2.86946,2.86556,2.86937,10750000.0
2007-06-08 10:48:00,2.86761,2.86929,2.86761,2.86784,5630000.0
2007-06-08 10:49:00,2.86745,2.86868,2.86287,2.86458,14010000.0
2007-06-08 10:50:00,2.86745,2.86957,2.8657,2.86708,8750000.0
2007-06-08 10:51:00,2.86624,2.86947,2.86441,2.86947,13000000.0
2007-06-08 10:52:00,2.86877,2.86965,2.86631,2.86875,7250000.0
2007-06-08 10:53:00,2.86929,2.86929,2.86661,2.86866,6260000.0
2007-06-08 10:54:00,2.8692,2.8692,2.86315,2.86884,8250000.0
2007-06-08 10:55:00,2.86823,2.87072,2.86505,2.87072,12500000.0
2007-06-08 10:56:00,2.86782,2.87149,2.86753,2.86971,8880000.0
2007-06-08 10:57:00,2.86988,2.87023,2.86495,2.86993,9250000.0
2007-06-08 10:58:00,2.87093,2.87093,2.86659,2.8708,8750000.0
2007-06-08 10:59:00,2.87054,2.87104,2.86529,2.87049,6880000.0
2007-06-08 11:00:00,2.86907,2.87156,2.868,2.87156,9500000.0
2007-06-08 11:01:00,2.87076,2.87135,2.86659,2.86939,9000000.0
2007-06-08 11:02:00,2.87298,2.87298,2.86881,2.87189,7000000.0
2007-06-08 11:03:00,2.87144,2.87291,2.86687,2.87276,9500000.0
2007-06-08 11:04:00,2.87155,2.87319,2.86561,2.87015,6500000.0
2007-06-08 11:05:00,2.87178,2.87319,2.87001,2.87076,7250000.0
2007-06-08 11:06:00,2.86795,2.87267,2.865,2.87128,15630000.0
2007-06-08 11:07:00,2.87373,2.87382,2.8696,2.87144,8250000.0
2007-06-08 11:08:00,2.86892,2.87426,2.86892,2.87426,7500000.0
2007-06-08 11:09:00,2.87141,2.87359,2.87011,2.87208,9380000.0
2007-06-08 11:10:00,2.87351,2.87381,2.87033,2.87201,10500000.0
2007-06-08 11:11:00,2.87062,2.87299,2.87062,2.87153,5630000.0
2007-06-08 11:12:00,2.86874,2.87281,2.86874,2.87245,15250000.0
2007-06-08 11:13:00,2.87098,2.87322,2.86821,2.87293,6750000.0
2007-06-08 11:14:00,2.87374,2.874,2.86907,2.872,10130000.0
2007-06-08 11:15:00,2.87229,2.87341,2.86823,2.8728,7880000.0
2007-06-08 11:16:00,2.87159,2.87447,2.8698,2.87353,13250000.0
2007-06-08 11:17:00,2.87101,2.87388,2.86989,2.8731,10250000.0
2007-06-08 11:18:00,2.87106,2.87533,2.87106,2.87533,6250000.0
2007-06-08 11:19:00,2.87495,2.87495,2.86836,2.87223,6760000.0
2007-06-08 11:20:00,2.87141,2.87394,2.86729,2.87231,9500000.0
2007-06-08 11:21:00,2.87013,2.87346,2.8674,2.87045,16750000.0
2007-06-08 11:22:00,2.87315,2.87414,2.86938,2.87023,5500000.0
2007-06-08 11:23:00,2.87462,2.876,2.871,2.87418,11130000.0
2007-06-08 11:24:00,2.87647,2.87705,2.86888,2.87616,11510000.0
2007-06-08 11:25:00,2.8761,2.8761,2.86943,2.87181,17000000.0
2007-06-08 11:26:00,2.87474,2.87591,2.87203,2.87591,9250000.0
2007-06-08 11:27:00,2.87494,2.87522,2.86912,2.87367,9260000.0
2007-06-08 11:28:00,2.87319,2.87419,2.87049,2.87357,6500000.0
2007-06-08 11:29:00,2.87373,2.87451,2.86948,2.87348,13250000.0
2007-06-08 11:30:00,2.87086,2.87607,2.87086,2.87607,7000000.0
2007-06-08 11:31:00,2.87796,2.87796,2.87273,2.87639,5880000.0
2007-06-08 11:32:00,2.87328,2.87763,2.87116,2.87763,11250000.0
2007-06-08 11:33:00,2.87692,2.8777,2.87134,2.87487,10750000.0
2007-06-08 11:34:00,2.87543,2.87792,2.87091,2.87202,10250000.0
2007-06-08 11:35:00,2.87918,2.87922,2.87347,2.87794,5750000.0
2007-06-08 11:36:00,2.87762,2.87832,2.87372,2.87726,6000000.0
2007-06-08 11:37:00,2.87787,2.88097,2.87535,2.87992,8500000.0
2007-06-08 11:38:00,2.87875,2.88129,2.87771,2.87974,5630000.0
2007-06-08 11:39:00,2.88178,2.88354,2.87546,2.88143,12630000.0
2007-06-08 11:40:00,2.87727,2.88287,2.8737,2.88087,7000000.0
2007-06-08 11:41:00,2.8834,2.88412,2.87757,2.88252,5630000.0
2007-06-08 11:42:00,2.87998,2.8845,2.87859,2.88148,16750000.0
2007-06-08 11:43:00,2.87782,2.88298,2.876,2.88298,8250000.0
2007-06-08 11:44:00,2.88208,2.88249,2.87816,2.87937,5630000.0
2007-06-08 11:45:00,2.88316,2.88316,2.87778,2.8816,11380000.0
2007-06-08 11:46:00,2.88054,2.88201,2.87787,2.88011,8000000.0
2007-06-08 11:47:00,2.88053,2.88058,2.87792,2.88058,8000000.0
2007-06-08 11:48:00,2.88,2.88042,2.87785,2.87929,5250000.0
2007-06-08 11:49:00,2.87896,2.88095,2.87521,2.87988,7750000.0
2007-06-08 11:50:00,2.87935,2.88125,2.87677,2.87906,10260000.0
2007-06-08 11:51:00,2.87854,2.88156,2.87518,2.87689,10250000.0
2007-06-08 11:52:00,2.88018,2.88141,2.8778,2.88014,12250000.0
2007-06-08 11:53:00,2.87734,2.88146,2.87656,2.88013,10880000.0
2007-06-08 11:54:00,2.88076,2.88173,2.87854,2.88052,6630000.0
2007-06-08 11:55:00,2.88146,2.88198,2.87481,2.88031,12750000.0
2007-06-08 11:56:00,2.88235,2.88252,2.8767,2.88113,7000000.0
2007-06-08 11:57:00,2.88221,2.88325,2.87784,2.88325,16000000.0
2007-06-08 11:58:00,2.8823,2.88329,2.87942,2.8814,6250000.0
2007-06-08 11:59:00,2.88201,2.88418,2.87938,2.88418,8500000.0
2007-06-08 12:00:00,2.88409,2.88479,2.87842,2.88131,9880000.0
2007-06-08 12:01:00,2.88075,2.88376,2.87829,2.88376,9500000.0
2007-06-08 12:02:00,2.88283,2.88489,2.88227,2.88423,8130000.0
2007-06-08 12:03:00,2.87988,2.88326,2.87846,2.88219,7510000.0
2007-06-08 12:04:00,2.88181,2.88433,2.87979,2.88395,6500000.0
2007-06-08 12:05:00,2.88105,2.8837,2.87958,2.8837,9750000.0
2007-06-08 12:06:00,2.88335,2.88556,2.88048,2.88556,8750000.0
2007-06-08 12:07:00,2.88729,2.8874,2.88143,2.88529,8500000.0
2007-06-08 12:08:00,2.88734,2.88734,2.88162,2.88527,7250000.0
2007-06-08 12:09:00,2.88431,2.8854,2.87963,2.88459,10380000.0
2007-06-08 12:10:00,2.88675,2.88694,2.88053,2.88655,8500000.0
2007-06-08 12:11:00,2.88164,2.88688,2.88164,2.88496,6630000.0
2007-06-08 12:12:00,2.88656,2.8883,2.88311,2.8883,10130000.0
2007-06-08 12:13:00,2.88009,2.88944,2.88009,2.88944,5500000.0
2007-06-08 12:14:00,2.88766,2.8886,2.8814,2.88859,10000000.0
2007-06-08 12:15:00,2.88925,2.89184,2.88262,2.89076,7130000.0
2007-06-08 12:16:00,2.8907,2.89249,2.88434,2.8902,10000000.0
2007-06-08 12:17:00,2.88571,2.89043,2.88571,2.88957,7500000.0
2007-06-08 12:18:00,2.88904,2.88998,2.88557,2.88947,7250000.0
2007-06-08 12:19:00,2.89001,2.89001,2.88627,2.8879,8250000.0
2007-06-08 12:20:00,2.88524,2.88663,2.88077,2.88617,8000000.0
2007-06-08 12:21:00,2.88603,2.89034,2.88368,2.88417,11500000.0
2007-06-08 12:22:00,2.89076,2.89102,2.88813,2.89043,8630000.0
2007-06-08 12:23:00,2.89014,2.89194,2.8878,2.89194,8000000.0
2007-06-08 12:24:00,2.8905,2.89122,2.88774,2.88774,13500000.0
2007-06-08 12:25:00,2.88452,2.88999,2.88452,2.8896,6750000.0
2007-06-08 12:26:00,2.88607,2.88999,2.88359,2.88777,10630000.0
2007-06-08 12:27:00,2.88787,2.88859,2.88508,2.88675,7500000.0
2007-06-08 12:28:00,2.88916,2.89003,2.88463,2.88931,14010000.0
2007-06-08 12:29:00,2.88424,2.88817,2.88277,2.88814,11250000.0
2007-06-08 12:30:00,2.88978,2.89024,2.88542,2.88829,6250000.0
2007-06-08 12:31:00,2.88992,2.89034,2.88579,2.888,7130000.0
2007-06-08 12:32:00,2.88828,2.88952,2.88425,2.88738,7000000.0
2007-06-08 12:33:00,2.88751,2.8892,2.88571,2.88853,6750000.0
2007-06-08 12:34:00,2.88805,2.88825,2.88359,2.88656,13750000.0
2007-06-08 12:35:00,2.88484,2.88637,2.88287,2.88488,8750000.0
2007-06-08 12:36:00,2.88839,2.88841,2.88172,2.88601,12250000.0
2007-06-08 12:37:00,2.88747,2.88823,2.88133,2.88795,10000000.0
2007-06-08 12:38:00,2.8849,2.88669,2.88305,2.88512,9000000.0
2007-06-08 12:39:00,2.88507,2.88685,2.88407,2.88444,7500000.0
2007-06-08 12:40:00,2.88361,2.88703,2.87906,2.8826,15250000.0
2007-06-08 12:41:00,2.88493,2.88768,2.88175,2.88599,9630000.0
2007-06-08 12:42:00,2.88451,2.88566,2.88277,2.88458,7500000.0
2007-06-08 12:43:00,2.8814,2.88567,2.8814,2.88531,12510000.0
2007-06-08 12:44:00,2.88626,2.88626,2.87866,2.88522,6750000.0
2007-06-08 12:45:00,2.88362,2.8852,2.87969,2.8852,9000000.0
2007-06-08 12:46:00,2.88279,2.88579,2.8825,2.88436,5750000.0
2007-06-08 12:47:00,2.88466,2.88554,2.8812,2.8853,5750000.0
2007-06-08 12:48:00,2.88369,2.88506,2.88052,2.88411,10630000.0
2007-06-08 12:49:00,2.88421,2.88421,2.88053,2.88234,10380000.0
2007-06-08 12:50:00,2.88453,2.88501,2.88211,2.88211,12630000.0
2007-06-08 12:51:00,2.87894,2.88496,2.87894,2.88106,7500000.0
2007-06-08 12:52:00,2.88529,2.88529,2.8775,2.88429,9630000.0
2007-06-08 12:53:00,2.88294,2.88429,2.87978,2.88258,10500000.0
2007-06-08 12:54:00,2.88146,2.884,2.87811,2.88264,5750000.0
2007-06-08 12:55:00,2.88136,2.88417,2.87912,2.88162,8880000.0
2007-06-08 12:56:00,2.87641,2.88394,2.87515,2.88329,13880000.0
2007-06-08 12:57:00,2.88069,2.88524,2.88032,2.88083,9380000.0
2007-06-08 12:58:00,2.8835,2.88457,2.87991,2.88428,5880000.0
2007-06-08 12:59:00,2.8832,2.88393,2.87865,2.88157,11510000.0
2007-06-08 13:00:00,2.88227,2.88493,2.88111,2.88111,9630000.0
2007-06-08 13:01:00,2.88135,2.88505,2.87875,2.87875,8250000.0
2007-06-08 13:02:00,2.88018,2.88527,2.87672,2.88361,11500000.0
2007-06-08 13:03:00,2.88163,2.88598,2.88113,2.88436,10510000.0
2007-06-08 13:04:00,2.88597,2.88597,2.88233,2.88483,7250000.0
2007-06-08 13:05:00,2.88176,2.88508,2.88145,2.8848,11000000.0
2007-06-08 13:06:00,2.88431,2.88431,2.87798,2.87852,6500000.0
2007-06-08 13:07:00,2.88217,2.88515,2.87873,2.88346,10880000.0
2007-06-08 13:08:00,2.88459,2.88459,2.88223,2.88364,7500000.0
2007-06-08 13:09:00,2.88574,2.88574,2.87891,2.88409,5500000.0
2007-06-08 13:10:00,2.8868,2.88738,2.88332,2.88591,11750000.0
2007-06-08 13:11:00,2.88495,2.88591,2.88085,2.88591,9000000.0
2007-06-08 13:12:00,2.88176,2.88615,2.88118,2.88609,8250000.0
2007-06-08 13:13:00,2.8844,2.88682,2.88145,2.88604,8630000.0
2007-06-08 13:14:00,2.8809,2.88771,2.8809,2.8845,5500000.0
2007-06-08 13:15:00,2.88613,2.88643,2.88232,2.88643,11000000.0
2007-06-08 13:16:00,2.88637,2.88637,2.87877,2.88369,8000000.0
2007-06-08 13:17:00,2.88281,2.88686,2.88281,2.88483,12630000.0
2007-06-08 13:18:00,2.88388,2.88645,2.88111,2.88531,6500000.0
2007-06-08 13:19:00,2.88409,2.88608,2.8833,2.88598,9380000.0
2007-06-08 13:20:00,2.88262,2.88665,2.88179,2.88624,9000000.0
2007-06-08 13:21:00,2.8854,2.88725,2.88166,2.88531,7250000.0
2007-06-08 13:22:00,2.88569,2.88635,2.88022,2.88439,10130000.0
2007-06-08 13:23:00,2.88659,2.88659,2.88114,2.88174,8500000.0
2007-06-08 13:24:00,2.8858,2.88685,2.88177,2.88177,17500000.0
2007-06-08 13:25:00,2.88562,2.88648,2.87917,2.88379,12630000.0
2007-06-08 13:26:00,2.88297,2.88507,2.8815,2.88368,7750000.0
2007-06-08 13:27:00,2.88394,2.88402,2.88052,2.88228,11750000.0
2007-06-08 13:28:00,2.88069,2.88421,2.88069,2.88248,7750000.0
2007-06-08 13:29:00,2.88504,2.88581,2.88185,2.88185,8000000.0
2007-06-08 13:30:00,2.88306,2.88474,2.87827,2.88289,8000000.0
2007-06-08 13:31:00,2.88367,2.88571,2.87852,2.88004,7380000.0
2007-06-08 13:32:00,2.88377,2.88447,2.88208,2.88398,10250000.0
2007-06-08 13:33:00,2.88436,2.8846,2.87889,2.88323,14250000.0
2007-06-08 13:34:00,2.88438,2.88453,2.88129,2.88314,9000000.0
2007-06-08 13:35:00,2.88347,2.88347,2.87698,2.88123,11010000.0
2007-06-08 13:36:00,2.8804,2.88196,2.87785,2.87785,11750000.0
2007-06-08 13:37:00,2.87832,2.88059,2.87493,2.87493,5500000.0
2007-06-08 13:38:00,2.8818,2.88397,2.87872,2.87872,14130000.0
2007-06-08 13:39:00,2.88052,2.8821,2.87794,2.88153,6000000.0
2007-06-08 13:40:00,2.88134,2.88331,2.87719,2.88147,16500000.0
2007-06-08 13:41:00,2.88219,2.88219,2.87898,2.88142,8500000.0
2007-06-08 13:42:00,2.8823,2.8823,2.87682,2.8819,10130000.0
2007-06-08 13:43:00,2.88192,2.88471,2.87874,2.88471,12250000.0
2007-06-08 13:44:00,2.88172,2.88365,2.87662,2.88354,10630000.0
2007-06-08 13:45:00,2.88159,2.88313,2.87964,2.88185,6500000.0
2007-06-08 13:46:00,2.88333,2.88362,2.87846,2.8801,7750000.0
2007-06-08 13:47:00,2.88115,2.88367,2.87974,2.88357,8250000.0
2007-06-08 13:48:00,2.88106,2.88277,2.87905,2.8819,8000000.0
2007-06-08 13:49:00,2.8752,2.88234,2.8752,2.88136,10000000.0
2007-06-08 13:50:00,2.87783,2.88135,2.87783,2.8811,6130000.0
2007-06-08 13:51:00,2.88141,2.88141,2.87357,2.87821,8130000.0
2007-06-08 13:52:00,2.87752,2.8802,2.87434,2.8802,10000000.0
2007-06-08 13:53:00,2.87858,2.88103,2.87654,2.87709,8750000.0
2007-06-08 13:54:00,2.87639,2.87898,2.87406,2.8774,6500000.0
2007-06-08 13:55:00,2.8791,2.8791,2.87098,2.87661,5500000.0
2007-06-08 13:56:00,2.87376,2.87799,2.87243,2.8761,9500000.0
2007-06-08 13:57:00,2.87904,2.87904,2.87556,2.87605,9630000.0
2007-06-08 13:58:00,2.87622,2.8772,2.87099,2.87373,13510000.0
2007-06-08 13:59:00,2.87585,2.87585,2.86998,2.86998,8000000.0
2007-06-08 14:00:00,2.87575,2.87693,2.87463,2.87584,5880000.0
2007-06-08 14:01:00,2.87506,2.87736,2.87301,2.87432,9250000.0
2007-06-08 14:02:00,2.8723,2.87806,2.8723,2.87806,10760000.0
2007-06-08 14:03:00,2.87898,2.87902,2.87434,2.87604,6630000.0
2007-06-08 14:04:00,2.8761,2.87873,2.87496,2.87741,8500000.0
2007-06-08 14:05:00,2.8771,2.87875,2.87458,2.87762,5500000.0
2007-06-08 14:06:00,2.87676,2.87833,2.87458,2.87458,8250000.0
2007-06-08 14:07:00,2.8776,2.8784,2.87311,2.87729,11500000.0
2007-06-08 14:08:00,2.87783,2.87783,2.87369,2.87701,9750000.0
2007-06-08 14:09:00,2.87675,2.879,2.8736,2.879,7250000.0
2007-06-08 14:10:00,2.87888,2.87947,2.87491,2.87797,7010000.0
2007-06-08 14:11:00,2.88001,2.88001,2.87303,2.87826,9250000.0
2007-06-08 14:12:00,2.87831,2.87916,2.87586,2.87604,9380000.0
2007-06-08 14:13:00,2.87881,2.87951,2.87624,2.87922,6500000.0
2007-06-08 14:14:00,2.87539,2.87869,2.87326,2.87326,10750000.0
2007-06-08 14:15:00,2.87735,2.87807,2.875,2.87711,10250000.0
2007-06-08 14:16:00,2.8775,2.8775,2.87387,2.87677,8000000.0
2007-06-08 14:17:00,2.87501,2.87675,2.87414,2.87628,5250000.0
2007-06-08 14:18:00,2.87526,2.876,2.87303,2.87518,9250000.0
2007-06-08 14:19:00,2.87246,2.8754,2.87211,2.87211,5500000.0
2007-06-08 14:20:00,2.87531,2.87574,2.87034,2.87407,11750000.0
2007-06-08 14:21:00,2.87422,2.87526,2.87044,2.87405,9500000.0
2007-06-08 14:22:00,2.87089,2.87451,2.86967,2.87451,6380000.0
2007-06-08 14:23:00,2.87432,2.87432,2.86567,2.86949,7500000.0
2007-06-08 14:24:00,2.87238,2.87328,2.86809,2.87119,8500000.0
2007-06-08 14:25:00,2.86958,2.87229,2.86827,2.86997,9000000.0
2007-06-08 14:26:00,2.87241,2.87244,2.86616,2.86616,5500000.0
2007-06-08 14:27:00,2.87354,2.87354,2.86947,2.87055,9250000.0
2007-06-08 14:28:00,2.8688,2.87333,2.86724,2.86942,8500000.0
2007-06-08 14:29:00,2.87185,2.87263,2.8677,2.87158,12500000.0
2007-06-08 14:30:00,2.87168,2.87345,2.86722,2.86988,5750000.0
2007-06-08 14:31:00,2.87279,2.8746,2.86428,2.87201,7750000.0
2007-06-08 14:32:00,2.87446,2.87523,2.87076,2.87523,9880000.0
2007-06-08 14:33:00,2.87467,2.87467,2.86565,2.87307,6750000.0
2007-06-08 14:34:00,2.873,2.87493,2.86959,2.87092,8000000.0
2007-06-08 14:35:00,2.87406,2.87501,2.87011,2.87342,13010000.0
2007-06-08 14:36:00,2.87415,2.87415,2.86907,2.87374,13630000.0
2007-06-08 14:37:00,2.87246,2.87389,2.87135,2.87271,6000000.0
2007-06-08 14:38:00,2.87338,2.87368,2.86788,2.8728,9250000.0
2007-06-08 14:39:00,2.87293,2.87358,2.8718,2.8718,5250000.0
2007-06-08 14:40:00,2.87398,2.87407,2.87002,2.87242,5630000.0
2007-06-08 14:41:00,2.87248,2.87364,2.86991,2.87364,10380000.0
2007-06-08 14:42:00,2.87262,2.87307,2.87069,2.87069,5880000.0
2007-06-08 14:43:00,2.87172,2.87444,2.86682,2.87357,9380000.0
2007-06-08 14:44:00,2.86979,2.87423,2.86979,2.87378,8250000.0
2007-06-08 14:45:00,2.87528,2.87546,2.87049,2.87386,7250000.0
2007-06-08 14:46:00,2.87385,2.87505,2.86847,2.87303,9750000.0
2007-06-08 14:47:00,2.87058,2.87448,2.86965,2.86965,12000000.0
2007-06-08 14:48:00,2.87337,2.87481,2.8703,2.87062,10750000.0
2007-06-08 14:49:00,2.87597,2.87597,2.86955,2.87358,7250000.0
2007-06-08 14:50:00,2.87028,2.87571,2.87028,2.87139,10130000.0
2007-06-08 14:51:00,2.87652,2.87652,2.8691,2.87434,8000000.0
2007-06-08 14:52:00,2.87619,2.87619,2.86836,2.87073,16750000.0
2007-06-08 14:53:00,2.87053,2.87449,2.86952,2.87121,8130000.0
2007-06-08 14:54:00,2.87277,2.87511,2.86805,2.87485,12130000.0
2007-06-08 14:55:00,2.87381,2.87558,2.8687,2.8721,12250000.0
2007-06-08 14:56:00,2.87114,2.87635,2.86687,2.8752,12000000.0
2007-06-08 14:57:00,2.87036,2.87554,2.87036,2.87554,9880000.0
2007-06-08 14:58:00,2.87552,2.87602,2.87291,2.87447,8380000.0
2007-06-08 14:59:00,2.87454,2.876,2.87154,2.87154,10750000.0
2007-06-08 15:00:00,2.87369,2.87722,2.87191,2.87558,13260000.0
2007-06-08 15:01:00,2.87193,2.87847,2.86987,2.87672,13750000.0
2007-06-08 15:02:00,2.87483,2.87816,2.87256,2.87816,7880000.0
2007-06-08 15:03:00,2.87326,2.87713,2.86627,2.87309,11250000.0
2007-06-08 15:04:00,2.8766,2.8768,2.86906,2.87451,9760000.0
2007-06-08 15:05:00,2.87565,2.87595,2.86954,2.8736,9250000.0
2007-06-08 15:06:00,2.8763,2.87686,2.87238,2.87686,9750000.0
2007-06-08 15:07:00,2.87653,2.87673,2.86846,2.87111,5250000.0
2007-06-08 15:08:00,2.87552,2.87552,2.87221,2.87528,7630000.0
2007-06-08 15:09:00,2.87623,2.87646,2.87313,2.87617,12250000.0
2007-06-08 15:10:00,2.87732,2.87732,2.87205,2.87442,7250000.0
2007-06-08 15:11:00,2.87348,2.87626,2.86934,2.86934,6500000.0
2007-06-08 15:12:00,2.87329,2.87548,2.87135,2.87225,12000000.0
2007-06-08 15:13:00,2.8682,2.87497,2.8682,2.87365,12000000.0
2007-06-08 15:14:00,2.87272,2.87397,2.87036,2.87036,7750000.0
2007-06-08 15:15:00,2.87158,2.8735,2.86816,2.86816,9500000.0
2007-06-08 15:16:00,2.87159,2.87397,2.87159,2.87259,7250000.0
2007-06-08 15:17:00,2.87307,2.87357,2.867,2.87205,11500000.0
2007-06-08 15:18:00,2.87202,2.87265,2.86861,2.87013,9750000.0
2007-06-08 15:19:00,2.86959,2.87169,2.86677,2.86677,9500000.0
2007-06-08 15:20:00,2.87172,2.87262,2.86512,2.86733,6500000.0
2007-06-08 15:21:00,2.87162,2.87181,2.86466,2.8716,14750000.0
2007-06-08 15:22:00,2.87226,2.87305,2.8646,2.8691,14750000.0
2007-06-08 15:23:00,2.87123,2.87143,2.8638,2.8668,9500000.0
2007-06-08 15:24:00,2.86927,2.87194,2.86516,2.86987,10000000.0
2007-06-08 15:25:00,2.87053,2.87157,2.86678,2.87157,8000000.0
2007-06-08 15:26:00,2.87134,2.87327,2.8687,2.87262,12510000.0
2007-06-08 15:27:00,2.87095,2.87389,2.87038,2.8729,9380000.0
2007-06-08 15:28:00,2.87535,2.87535,2.87051,2.8713,7130000.0
2007-06-08 15:29:00,2.87082,2.87394,2.86871,2.87198,5500000.0
2007-06-08 15:30:00,2.87372,2.87412,2.8699,2.87334,6630000.0
2007-06-08 15:31:00,2.87543,2.87566,2.87083,2.87151,7750000.0
2007-06-08 15:32:00,2.87365,2.87427,2.86924,2.87379,11130000.0
2007-06-08 15:33:00,2.87448,2.87448,2.8712,2.87293,9380000.0
2007-06-08 15:34:00,2.87591,2.87591,2.86982,2.87371,5630000.0
2007-06-08 15:35:00,2.87499,2.87623,2.86722,2.86722,10500000.0
2007-06-08 15:36:00,2.87362,2.87489,2.86821,2.87094,13000000.0
2007-06-08 15:37:00,2.87473,2.87504,2.87242,2.87331,8500000.0
2007-06-08 15:38:00,2.868,2.87569,2.868,2.87389,10880000.0
2007-06-08 15:39:00,2.86994,2.87433,2.8694,2.87187,7750000.0
2007-06-08 15:40:00,2.87283,2.87471,2.8687,2.87317,8000000.0
2007-06-08 15:41:00,2.8686,2.87384,2.86637,2.86637,8500000.0
2007-06-08 15:42:00,2.87273,2.87514,2.87058,2.87514,5250000.0
2007-06-08 15:43:00,2.87062,2.8745,2.87005,2.8745,5510000.0
2007-06-08 15:44:00,2.87601,2.87687,2.87334,2.87334,8250000.0
2007-06-08 15:45:00,2.87535,2.87596,2.87271,2.87596,11760000.0
2007-06-08 15:46:00,2.87575,2.87626,2.87276,2.87343,11250000.0
2007-06-08 15:47:00,2.87661,2.87685,2.87166,2.87417,12000000.0
2007-06-08 15:48:00,2.87484,2.87638,2.8722,2.87505,11130000.0
2007-06-08 15:49:00,2.87461,2.87554,2.8692,2.87439,9880000.0
2007-06-08 15:50:00,2.87416,2.87487,2.87045,2.87452,12000000.0
2007-06-08 15:51:00,2.8726,2.8736,2.86781,2.87224,6880000.0
2007-06-08 15:52:00,2.87076,2.87307,2.86702,2.87265,8130000.0
2007-06-08 15:53:00,2.87242,2.87378,2.87058,2.8722,7880000.0
2007-06-08 15:54:00,2.87287,2.87287,2.86574,2.8721,12000000.0
2007-06-08 15:55:00,2.87077,2.87138,2.86586,2.87005,7380000.0
2007-06-08 15:56:00,2.87012,2.87223,2.86702,2.87014,7000000.0
2007-06-08 15:57:00,2.86988,2.86988,2.86438,2.86438,7640000.0
2007-06-08 15:58:00,2.86723,2.86967,2.86582,2.86913,6750000.0
2007-06-08 15:59:00,2.86802,2.87026,2.86459,2.86956,10000000.0
2007-06-08 16:00:00,2.86922,2.86922,2.86339,2.86833,8750000.0
2007-06-08 16:01:00,2.86856,2.87073,2.86659,2.86659,13130000.0
2007-06-08 16:02:00,2.86761,2.87094,2.86435,2.86601,7750000.0
2007-06-08 16:03:00,2.86775,2.87061,2.86681,2.86835,6250000.0
2007-06-08 16:04:00,2.86508,2.8705,2.86508,2.87006,6500000.0
2007-06-08 16:05:00,2.86985,2.87079,2.86362,2.86971,9760000.0
2007-06-08 16:06:00,2.86952,2.87006,2.86735,2.86978,6250000.0
2007-06-08 16:07:00,2.86756,2.86908,2.86676,2.86908,8500000.0
2007-06-08 16:08:00,2.86516,2.86946,2.86516,2.86946,5750000.0
2007-06-08 16:09:00,2.86621,2.86818,2.86621,2.86727,6760000.0
2007-06-08 16:10:00,2.86471,2.86836,2.86105,2.86647,9750000.0
2007-06-08 16:11:00,2.86725,2.86855,2.865,2.8661,9250000.0
2007-06-08 16:12:00,2.86779,2.86779,2.86027,2.86338,9380000.0
2007-06-08 16:13:00,2.86565,2.86796,2.86409,2.86796,5250000.0
2007-06-08 16:14:00,2.86399,2.86792,2.86399,2.86574,9250000.0
2007-06-08 16:15:00,2.86578,2.86695,2.86312,2.86626,7000000.0
2007-06-08 16:16:00,2.8678,2.8678,2.8624,2.8639,9000000.0
2007-06-08 16:17:00,2.86836,2.86855,2.86457,2.86641,6000000.0
2007-06-08 16:18:00,2.86756,2.86808,2.86297,2.86681,8250000.0
2007-06-08 16:19:00,2.86817,2.86888,2.86253,2.86253,10880000.0
2007-06-08 16:20:00,2.86667,2.8676,2.86488,2.86612,7500000.0
2007-06-08 16:21:00,2.86845,2.86851,2.86082,2.86082,6000000.0
2007-06-08 16:22:00,2.86661,2.86661,2.86143,2.86143,6750000.0
2007-06-08 16:23:00,2.86704,2.86801,2.86483,2.86618,7130000.0
2007-06-08 16:24:00,2.86177,2.86787,2.86177,2.86553,10130000.0
2007-06-08 16:25:00,2.86812,2.86812,2.86432,2.86565,9000000.0
2007-06-08 16:26:00,2.8679,2.8679,2.86439,2.86484,11000000.0
2007-06-08 16:27:00,2.86736,2.86741,2.86287,2.86727,10000000.0
2007-06-08 16:28:00,2.86507,2.86726,2.86054,2.86726,9500000.0
2007-06-08 16:29:00,2.86542,2.86542,2.8631,2.86361,6000000.0
2007-06-08 16:30:00,2.86434,2.86578,2.85981,2.86578,6500000.0
2007-06-08 16:31:00,2.86203,2.86441,2.86083,2.86441,9250000.0
2007-06-08 16:32:00,2.86416,2.86416,2.8621,2.8621,6750000.0
2007-06-08 16:33:00,2.86478,2.86533,2.85859,2.86125,12500000.0
2007-06-08 16:34:00,2.86423,2.86517,2.86065,2.86263,13380000.0
2007-06-08 16:35:00,2.86461,2.86531,2.86252,2.86497,6130000.0
2007-06-08 16:36:00,2.86561,2.86568,2.86185,2.86537,15750000.0
2007-06-08 16:37:00,2.86212,2.86575,2.86146,2.86575,6750000.0
2007-06-08 16:38:00,2.86449,2.86661,2.8598,2.86661,8890000.0
2007-06-08 16:39:00,2.86249,2.86528,2.86199,2.86301,6750000.0
2007-06-08 16:40:00,2.86686,2.868,2.86125,2.86358,8750000.0
2007-06-08 16:41:00,2.86484,2.86637,2.8599,2.86608,11500000.0
2007-06-08 16:42:00,2.86443,2.86609,2.85955,2.86557,12250000.0
2007-06-08 16:43:00,2.86449,2.86529,2.8614,2.86382,7630000.0
2007-06-08 16:44:00,2.86326,2.8649,2.86162,2.86381,9500000.0
2007-06-08 16:45:00,2.8642,2.86506,2.85964,2.86385,9500000.0
2007-06-08 16:46:00,2.86275,2.86652,2.86033,2.86547,14500000.0
2007-06-08 16:47:00,2.86366,2.86654,2.86317,2.86654,7750000.0
2007-06-08 16:48:00,2.86514,2.86643,2.86179,2.86223,6260000.0
2007-06-08 16:49:00,2.86331,2.86546,2.86138,2.86513,6750000.0
2007-06-08 16:50:00,2.86434,2.86568,2.85964,2.86568,7000000.0
2007-06-08 16:51:00,2.8637,2.86383,2.86193,2.86383,9630000.0
2007-06-08 16:52:00,2.8594,2.86436,2.8594,2.86436,5880000.0
2007-06-08 16:53:00,2.86329,2.86386,2.86017,2.86097,6880000.0
2007-06-08 16:54:00,2.86366,2.86425,2.85697,2.86004,13000000.0
2007-06-08 16:55:00,2.8627,2.86366,2.85941,2.85941,6000000.0
2007-06-08 16:56:00,2.86172,2.86423,2.86107,2.8633,9750000.0
2007-06-08 16:57:00,2.86017,2.8634,2.85968,2.8634,6500000.0
2007-06-08 16:58:00,2.85981,2.86261,2.85747,2.86261,10500000.0
2007-06-08 16:59:00,2.86226,2.8642,2.86029,2.86227,12130000.0
2007-06-08 17:00:00,2.86306,2.86418,2.86036,2.86195,7000000.0
2007-06-08 17:01:00,2.86299,2.86519,2.86038,2.86449,8000000.0
2007-06-08 17:02:00,2.86189,2.86483,2.86124,2.86124,8500000.0
2007-06-08 17:03:00,2.86363,2.86648,2.86278,2.86514,8500000.0
2007-06-08 17:04:00,2.866,2.866,2.86187,2.86428,5880000.0
2007-06-08 17:05:00,2.86475,2.8676,2.86263,2.8676,7380000.0
2007-06-08 17:06:00,2.86601,2.86682,2.8613,2.86507,12500000.0
2007-06-08 17:07:00,2.86782,2.86782,2.86355,2.8673,14630000.0
2007-06-08 17:08:00,2.86133,2.86736,2.86133,2.86474,8250000.0
2007-06-08 17:09:00,2.86734,2.86806,2.86508,2.86737,10250000.0
2007-06-08 17:10:00,2.86385,2.86899,2.86381,2.86801,12500000.0
2007-06-08 17:11:00,2.86823,2.87029,2.86336,2.87029,8130000.0
2007-06-08 17:12:00,2.86892,2.86892,2.86401,2.86667,5500000.0
2007-06-08 17:13:00,2.86885,2.86893,2.86532,2.8673,7130000.0
2007-06-08 17:14:00,2.86833,2.86945,2.86448,2.86824,6000000.0
2007-06-08 17:15:00,2.86447,2.86777,2.86447,2.86645,14500000.0
2007-06-08 17:16:00,2.86963,2.86963,2.86519,2.86827,7000000.0
2007-06-08 17:17:00,2.86624,2.86776,2.86513,2.86774,9880000.0
2007-06-08 17:18:00,2.86513,2.86688,2.86311,2.86671,11500000.0
2007-06-08 17:19:00,2.86328,2.86841,2.86328,2.8658,10260000.0
2007-06-08 17:20:00,2.86685,2.86775,2.86439,2.86708,9380000.0
2007-06-08 17:21:00,2.86565,2.86757,2.8628,2.8653,8750000.0
2007-06-08 17:22:00,2.86841,2.86845,2.86455,2.86845,7750000.0
2007-06-08 17:23:00,2.86702,2.86733,2.86354,2.86733,10130000.0
2007-06-08 17:24:00,2.86596,2.86885,2.86571,2.86756,7380000.0
2007-06-08 17:25:00,2.86776,2.86797,2.86433,2.86669,8250000.0
2007-06-08 17:26:00,2.86516,2.86693,2.86344,2.86381,6750000.0
2007-06-08 17:27:00,2.86291,2.86606,2.86208,2.86575,11250000.0
2007-06-08 17:28:00,2.86221,2.86652,2.86221,2.86652,7380000.0
2007-06-08 17:29:00,2.86523,2.86625,2.86285,2.86579,8500000.0
2007-06-08 17:30:00,2.86212,2.866,2.86212,2.86518,8630000.0
2007-06-08 17:31:00,2.86674,2.86675,2.86218,2.86417,7750000.0
2007-06-08 17:32:00,2.86423,2.86648,2.85869,2.86218,9380000.0
2007-06-08 17:33:00,2.8659,2.8659,2.86135,2.86531,12250000.0
2007-06-08 17:34:00,2.86608,2.86608,2.86017,2.86228,11000000.0
2007-06-08 17:35:00,2.8624,2.86512,2.86121,2.86376,5130000.0
2007-06-08 17:36:00,2.86281,2.86453,2.86037,2.86453,6500000.0
2007-06-08 17:37:00,2.86321,2.8644,2.86203,2.86389,9500000.0
2007-06-08 17:38:00,2.86134,2.86374,2.85892,2.86374,10380000.0
2007-06-08 17:39:00,2.86474,2.86543,2.86108,2.86383,10000000.0
2007-06-08 17:40:00,2.86304,2.86418,2.86011,2.86398,8250000.0
2007-06-08 17:41:00,2.86413,2.86476,2.86154,2.8628,10250000.0
2007-06-08 17:42:00,2.86248,2.8646,2.86139,2.86426,9000000.0
2007-06-08 17:43:00,2.8632,2.86522,2.86092,2.86522,7500000.0
2007-06-08 17:44:00,2.86471,2.86567,2.86032,2.86271,9750000.0
2007-06-08 17:45:00,2.86191,2.862,2.86004,2.86188,8380000.0
2007-06-08 17:46:00,2.86075,2.86349,2.85782,2.85883,15130000.0
2007-06-08 17:47:00,2.86341,2.86341,2.85753,2.8623,6250000.0
2007-06-08 17:48:00,2.86305,2.86358,2.85914,2.86162,6250000.0
2007-06-08 17:49:00,2.85895,2.86402,2.85736,2.86223,12380000.0
2007-06-08 17:50:00,2.8611,2.86396,2.85841,2.86363,8510000.0
2007-06-08 17:51:00,2.86564,2.86564,2.86,2.86247,10000000.0
2007-06-08 17:52:00,2.86264,2.86474,2.86125,2.86444,5750000.0
2007-06-08 17:53:00,2.86104,2.86491,2.8595,2.86419,9750000.0
2007-06-08 17:54:00,2.86139,2.86413,2.86139,2.86413,8750000.0
2007-06-08 17:55:00,2.86181,2.8643,2.85957,2.85957,5750000.0
2007-06-08 17:56:00,2.86469,2.86576,2.86235,2.86546,10880000.0
2007-06-08 17:57:00,2.86087,2.86434,2.85689,2.86118,12750000.0
2007-06-08 17:58:00,2.86372,2.86592,2.86337,2.86592,6250000.0
2007-06-08 17:59:00,2.86557,2.86557,2.86014,2.86107,7750000.0
2007-06-08 18:00:00,2.8621,2.86273,2.85857,2.86174,12500000.0
2007-06-08 18:02:00,2.86312,2.86549,2.86087,2.86087,14380000.0
2007-06-08 18:03:00,2.86447,2.86564,2.86179,2.86564,6750000.0
2007-06-08 18:04:00,2.86607,2.86607,2.86052,2.86052,5250000.0
2007-06-08 18:05:00,2.86561,2.86574,2.86272,2.86433,5500000.0
2007-06-08 18:06:00,2.86597,2.86597,2.86185,2.86418,7750000.0
2007-06-08 18:07:00,2.86496,2.86556,2.86007,2.86556,9250000.0
2007-06-08 18:08:00,2.86498,2.86498,2.85997,2.86241,7000000.0
2007-06-08 18:09:00,2.86485,2.86581,2.86083,2.86319,7250000.0
2007-06-08 18:10:00,2.8607,2.86579,2.8607,2.86395,6250000.0
2007-06-08 18:11:00,2.86459,2.86704,2.86206,2.86704,7500000.0
2007-06-08 18:12:00,2.86534,2.86742,2.86143,2.86371,9000000.0
2007-06-08 18:13:00,2.86711,2.86711,2.85804,2.85999,8380000.0
2007-06-08 18:14:00,2.86227,2.86614,2.86204,2.86334,10250000.0
2007-06-08 18:15:00,2.86597,2.86597,2.85876,2.86506,5880000.0
2007-06-08 18:16:00,2.86393,2.86702,2.86299,2.86347,8250000.0
2007-06-08 18:17:00,2.86454,2.86662,2.86002,2.86462,19130000.0
2007-06-08 18:18:00,2.86221,2.86619,2.85959,2.86554,12250000.0
2007-06-08 18:19:00,2.86619,2.86652,2.8604,2.8604,6380000.0
2007-06-08 18:20:00,2.86101,2.86581,2.86101,2.86423,10250000.0
2007-06-08 18:21:00,2.86263,2.86424,2.86149,2.86403,6000000.0
2007-06-08 18:22:00,2.86262,2.86501,2.8602,2.86501,9500000.0
2007-06-08 18:23:00,2.8648,2.86596,2.86008,2.86596,7250000.0
2007-06-08 18:24:00,2.86461,2.86493,2.86016,2.86394,11250000.0
2007-06-08 18:25:00,2.85956,2.86547,2.85956,2.86165,6250000.0
2007-06-08 18:26:00,2.86446,2.86625,2.85853,2.86233,7750000.0
2007-06-08 18:27:00,2.86484,2.86541,2.8605,2.86467,6000000.0
2007-06-08 18:28:00,2.86643,2.86643,2.86199,2.86453,8380000.0
2007-06-08 18:29:00,2.86397,2.86547,2.86045,2.86408,5500000.0
2007-06-08 18:30:00,2.86545,2.86727,2.86101,2.86525,13380000.0
2007-06-08 18:31:00,2.86699,2.86699,2.86342,2.8654,9130000.0
2007-06-08 18:32:00,2.86255,2.86532,2.85916,2.86057,14250000.0
2007-06-08 18:34:00,2.86618,2.86782,2.86118,2.86194,10250000.0
2007-06-08 18:35:00,2.86516,2.86551,2.8594,2.86551,5750000.0
2007-06-08 18:36:00,2.86485,2.86635,2.86078,2.86319,10000000.0
2007-06-08 18:37:00,2.86516,2.86731,2.8647,2.86518,8880000.0
2007-06-08 18:38:00,2.86727,2.86773,2.86149,2.86624,12000000.0
2007-06-08 18:39:00,2.86845,2.86845,2.86361,2.86361,5750000.0
2007-06-08 18:40:00,2.86824,2.86871,2.86173,2.86583,7630000.0
2007-06-08 18:41:00,2.86457,2.8694,2.86457,2.86788,8000000.0
2007-06-08 18:42:00,2.86866,2.86928,2.86316,2.86706,9130000.0
2007-06-08 18:43:00,2.86848,2.8687,2.86223,2.86823,11750000.0
2007-06-08 18:44:00,2.8664,2.86854,2.86271,2.86777,13390000.0
2007-06-08 18:45:00,2.8691,2.8691,2.86096,2.86689,7630000.0
2007-06-08 18:46:00,2.86704,2.86861,2.86161,2.86678,7750000.0
2007-06-08 18:47:00,2.86912,2.8694,2.86357,2.86682,7250000.0
2007-06-08 18:48:00,2.86973,2.86973,2.8645,2.8685,6250000.0
2007-06-08 18:49:00,2.8702,2.87021,2.86847,2.86987,6000000.0
2007-06-08 18:50:00,2.86914,2.86941,2.86768,2.8694,6750000.0
2007-06-08 18:51:00,2.86945,2.86992,2.86787,2.86972,8750000.0
2007-06-08 18:52:00,2.86978,2.87026,2.86631,2.86872,6000000.0
2007-06-08 18:53:00,2.86925,2.86925,2.86622,2.8686,12000000.0
2007-06-08 18:54:00,2.86762,2.87135,2.86668,2.8704,13130000.0
2007-06-08 18:55:00,2.86855,2.8707,2.86552,2.86926,6000000.0
2007-06-08 18:56:00,2.86556,2.87102,2.86556,2.8687,11000000.0
2007-06-08 18:57:00,2.87043,2.87085,2.86696,2.8689,9750000.0
2007-06-08 18:58:00,2.87086,2.87341,2.86757,2.87041,11500000.0
2007-06-08 18:59:00,2.86898,2.87135,2.868,2.87069,4880000.0
2007-06-08 19:00:00,2.86992,2.87106,2.86573,2.86573,12500000.0
2007-06-08 19:01:00,2.86843,2.86849,2.8633,2.86795,8510000.0
2007-06-08 19:02:00,2.86493,2.8688,2.8611,2.86368,11760000.0
2007-06-08 19:03:00,2.86876,2.86876,2.86612,2.86843,5250000.0
2007-06-08 19:04:00,2.86869,2.86913,2.8655,2.8655,7000000.0
2007-06-08 19:05:00,2.86813,2.869,2.86507,2.86873,7000000.0
2007-06-08 19:06:00,2.86868,2.86888,2.86361,2.86771,9380000.0
2007-06-08 19:07:00,2.86876,2.86876,2.86336,2.86398,8000000.0
2007-06-08 19:08:00,2.86562,2.86728,2.86421,2.86421,12130000.0
2007-06-08 19:09:00,2.86614,2.86806,2.86614,2.86711,6880000.0
2007-06-08 19:10:00,2.8686,2.86872,2.86633,2.86869,8500000.0
2007-06-08 19:11:00,2.86772,2.869,2.86584,2.86841,12130000.0
2007-06-08 19:12:00,2.86601,2.86933,2.865,2.86933,9380000.0
2007-06-08 19:13:00,2.86964,2.86964,2.86698,2.86894,7130000.0
2007-06-08 19:14:00,2.86972,2.86972,2.86565,2.86909,7380000.0
2007-06-08 19:15:00,2.86942,2.86982,2.86602,2.86982,5630000.0
2007-06-08 19:17:00,2.86618,2.86894,2.86469,2.86894,8250000.0
2007-06-08 19:18:00,2.86543,2.86962,2.86523,2.86523,12000000.0
2007-06-08 19:19:00,2.86937,2.86937,2.86155,2.86155,9130000.0
2007-06-08 19:20:00,2.86768,2.86992,2.86614,2.86736,9750000.0
2007-06-08 19:21:00,2.86812,2.86933,2.86335,2.86912,7380000.0
2007-06-08 19:22:00,2.86956,2.86988,2.86678,2.86678,8130000.0
2007-06-08 19:23:00,2.86625,2.86858,2.86521,2.86858,5250000.0
2007-06-08 19:24:00,2.86688,2.86878,2.86558,2.86831,5750000.0
2007-06-08 19:25:00,2.86974,2.87077,2.86762,2.86762,6130000.0
2007-06-08 19:26:00,2.86972,2.87121,2.86972,2.87075,6380000.0
2007-06-08 19:27:00,2.86875,2.87054,2.86667,2.8703,8380000.0
2007-06-08 19:28:00,2.87077,2.87408,2.86778,2.87138,10760000.0
2007-06-08 19:29:00,2.87036,2.87047,2.86642,2.86937,12750000.0
2007-06-08 19:30:00,2.86582,2.86888,2.86517,2.86517,5250000.0
2007-06-08 19:31:00,2.86733,2.86917,2.86344,2.86914,7250000.0
2007-06-08 19:32:00,2.86599,2.86842,2.86599,2.86806,7630000.0
2007-06-08 19:33:00,2.86544,2.86884,2.8623,2.86768,8380000.0
2007-06-08 19:34:00,2.86921,2.86957,2.86476,2.86598,12260000.0
2007-06-08 19:35:00,2.86263,2.86813,2.86183,2.86813,8250000.0
2007-06-08 19:36:00,2.86606,2.87023,2.86606,2.86619,9750000.0
2007-06-08 19:37:00,2.86257,2.86817,2.86257,2.86758,11000000.0
2007-06-08 19:38:00,2.86741,2.86812,2.86517,2.86744,7130000.0
2007-06-08 19:39:00,2.86809,2.86813,2.86514,2.86811,7750000.0
2007-06-08 19:40:00,2.86678,2.86869,2.86317,2.86869,9630000.0
2007-06-08 19:41:00,2.8673,2.86772,2.86321,2.86772,8880000.0
2007-06-08 19:42:00,2.86566,2.86746,2.86475,2.86746,7630000.0
2007-06-08 19:43:00,2.8665,2.86687,2.8637,2.8637,6250000.0
2007-06-08 19:44:00,2.86922,2.86927,2.86677,2.86833,8750000.0
2007-06-08 19:46:00,2.86717,2.86847,2.86505,2.86829,8000000.0
2007-06-08 19:47:00,2.86577,2.86796,2.86199,2.86796,7750000.0
2007-06-08 19:48:00,2.86542,2.86724,2.86448,2.86462,8000000.0
2007-06-08 19:49:00,2.86723,2.8675,2.86578,2.86696,7500000.0
2007-06-08 19:50:00,2.86604,2.86733,2.86163,2.8673,9000000.0
2007-06-08 19:51:00,2.86775,2.86775,2.86345,2.86544,8760000.0
2007-06-08 19:52:00,2.86781,2.86847,2.86597,2.86597,5250000.0
2007-06-08 19:53:00,2.86492,2.86708,2.86317,2.86567,6250000.0
2007-06-08 19:54:00,2.86543,2.86712,2.86321,2.86321,7010000.0
2007-06-08 19:55:00,2.86426,2.86656,2.86255,2.86656,7000000.0
2007-06-08 19:56:00,2.86662,2.86718,2.86369,2.86369,8250000.0
2007-06-08 19:57:00,2.86731,2.86731,2.86286,2.86406,7000000.0
2007-06-08 19:58:00,2.86587,2.86697,2.86408,2.86625,8130000.0
2007-06-08 19:59:00,2.86631,2.86689,2.86404,2.86655,5750000.0
2007-06-08 20:00:00,2.86707,2.86755,2.86359,2.86359,8750000.0
2007-06-08 20:01:00,2.86352,2.86353,2.85853,2.86271,8500000.0
2007-06-08 20:02:00,2.86363,2.86735,2.86363,2.86728,7750000.0
2007-06-08 20:03:00,2.86327,2.8668,2.86327,2.86592,5880000.0
2007-06-08 20:04:00,2.86632,2.86684,2.86366,2.86684,8000000.0
2007-06-08 20:05:00,2.86603,2.86681,2.86442,2.86681,10750000.0
2007-06-08 20:06:00,2.8639,2.8656,2.85897,2.86121,10500000.0
2007-06-08 20:07:00,2.86606,2.8664,2.86245,2.86245,11250000.0
2007-06-08 20:08:00,2.86301,2.86573,2.86114,2.86114,8000000.0
2007-06-08 20:09:00,2.86339,2.8657,2.86125,2.86274,5630000.0
2007-06-08 20:10:00,2.86596,2.86603,2.86266,2.86555,7500000.0
2007-06-08 20:11:00,2.86535,2.86779,2.86056,2.86646,5500000.0
2007-06-08 20:12:00,2.8677,2.86823,2.86117,2.86117,9750000.0
2007-06-08 20:13:00,2.8647,2.86741,2.86452,2.86741,6750000.0
2007-06-08 20:14:00,2.86428,2.86629,2.86319,2.8662,8000000.0
2007-06-08 20:15:00,2.86588,2.86653,2.85861,2.86254,5750000.0
2007-06-08 20:16:00,2.86419,2.86726,2.86304,2.86726,8500000.0
2007-06-08 20:17:00,2.86383,2.86803,2.86261,2.86803,7380000.0
2007-06-08 20:18:00,2.86332,2.86668,2.86332,2.86668,7250000.0
2007-06-08 20:19:00,2.86732,2.86732,2.86491,2.86635,9000000.0
2007-06-08 20:21:00,2.86518,2.86518,2.85834,2.85916,6250000.0
2007-06-08 20:22:00,2.86699,2.86699,2.86319,2.86319,6500000.0
2007-06-08 20:23:00,2.86554,2.8667,2.8623,2.86387,6000000.0
2007-06-08 20:24:00,2.86467,2.86553,2.86364,2.86544,6750000.0
2007-06-08 20:25:00,2.86506,2.86614,2.86375,2.86614,9500000.0
2007-06-08 20:26:00,2.86677,2.86677,2.86344,2.86605,7750000.0
2007-06-08 20:27:00,2.86436,2.86577,2.86045,2.86406,5500000.0
2007-06-08 20:28:00,2.86548,2.86768,2.86528,2.86768,5750000.0
2007-06-08 20:29:00,2.86274,2.86594,2.85993,2.86276,9000000.0
2007-06-08 20:30:00,2.86679,2.86679,2.86264,2.86301,10750000.0
2007-06-08 20:31:00,2.86569,2.86694,2.86483,2.8665,6500000.0
2007-06-08 20:32:00,2.86266,2.86507,2.85944,2.86104,7000000.0
2007-06-08 20:33:00,2.86616,2.86619,2.86166,2.86564,7000000.0
2007-06-08 20:34:00,2.86373,2.86697,2.86373,2.8651,6500000.0
2007-06-08 20:35:00,2.86789,2.86842,2.86548,2.86701,9500000.0
2007-06-08 20:36:00,2.86551,2.86795,2.86353,2.86784,6500000.0
2007-06-08 20:37:00,2.86766,2.86766,2.86166,2.86509,7000000.0
2007-06-08 20:39:00,2.86752,2.86867,2.86458,2.86458,5750000.0
2007-06-08 20:40:00,2.86758,2.86758,2.86085,2.86645,7750000.0
2007-06-08 20:41:00,2.86682,2.86772,2.86483,2.86772,10000000.0
2007-06-08 20:42:00,2.86596,2.86868,2.86461,2.86461,11250000.0
2007-06-08 20:43:00,2.86515,2.86674,2.86463,2.86674,5250000.0
2007-06-08 20:44:00,2.8671,2.86725,2.86242,2.86674,12750000.0
2007-06-08 20:45:00,2.86469,2.86683,2.86257,2.86652,10500000.0
2007-06-08 20:46:00,2.86243,2.86718,2.86243,2.86456,6000000.0
2007-06-08 20:47:00,2.86739,2.86832,2.86253,2.86253,7000000.0
2007-06-08 20:48:00,2.86519,2.86812,2.86519,2.86616,10500000.0
2007-06-08 20:49:00,2.86456,2.86775,2.86303,2.86775,8000000.0
2007-06-08 20:50:00,2.86397,2.86694,2.86242,2.86242,4000000.0
2007-06-08 20:51:00,2.8667,2.86733,2.86484,2.86484,6000000.0
2007-06-08 20:52:00,2.8676,2.8676,2.86113,2.86732,6500000.0
2007-06-08 20:53:00,2.86705,2.86705,2.8633,2.86686,4750000.0
2007-06-08 20:54:00,2.86234,2.86285,2.86187,2.86285,9250000.0
2007-06-08 20:55:00,2.86524,2.86703,2.8621,2.86703,8000000.0
2007-06-08 20:56:00,2.86481,2.86756,2.86311,2.86361,8000000.0
2007-06-08 20:57:00,2.86621,2.86641,2.86013,2.86558,8250000.0
2007-06-08 20:58:00,2.86739,2.86739,2.86268,2.86268,7000000.0
2007-06-08 20:59:00,2.86332,2.86781,2.86274,2.86615,10000000.0
2007-06-08 21:00:00,2.86495,2.86587,2.86245,2.86401,9000000.0
2007-06-08 21:01:00,2.86593,2.86599,2.86188,2.86281,4750000.0
2007-06-08 21:02:00,2.8642,2.86593,2.86225,2.86236,11250000.0
2007-06-08 21:03:00,2.86524,2.86654,2.86093,2.86573,8250000.0
2007-06-08 21:04:00,2.86561,2.86646,2.86121,2.86514,8750000.0
2007-06-08 21:05:00,2.86243,2.86615,2.86243,2.86248,10000000.0
2007-06-08 21:06:00,2.86571,2.86572,2.86133,2.86557,7500000.0
2007-06-08 21:07:00,2.86568,2.86612,2.86367,2.86612,5750000.0
2007-06-08 21:08:00,2.8612,2.86698,2.8612,2.86244,8250000.0
2007-06-08 21:09:00,2.86193,2.86656,2.86193,2.8639,10250000.0
2007-06-08 21:10:00,2.86502,2.86559,2.86048,2.86132,7000000.0
2007-06-08 21:11:00,2.859,2.86595,2.859,2.86306,6250000.0
2007-06-08 21:12:00,2.8646,2.86493,2.85861,2.85861,6000000.0
2007-06-08 21:13:00,2.86233,2.86629,2.86233,2.86629,8750000.0
2007-06-08 21:14:00,2.86702,2.8671,2.86154,2.86154,3750000.0
2007-06-08 21:15:00,2.86414,2.86609,2.86231,2.86609,6250000.0
2007-06-08 21:17:00,2.86719,2.86805,2.86041,2.86421,10260000.0
2007-06-08 21:18:00,2.86446,2.86676,2.86057,2.86319,11750000.0
2007-06-08 21:19:00,2.86513,2.86672,2.86095,2.86095,7880000.0
2007-06-08 21:20:00,2.86492,2.86569,2.86112,2.86538,8250000.0
2007-06-08 21:21:00,2.86171,2.86771,2.86171,2.86275,9250000.0
2007-06-08 21:22:00,2.86641,2.86728,2.86147,2.86615,8880000.0
2007-06-08 21:23:00,2.86254,2.86472,2.86254,2.86472,7250000.0
2007-06-08 21:24:00,2.86547,2.86678,2.86274,2.86301,9000000.0
2007-06-08 21:25:00,2.8633,2.86483,2.85828,2.86256,6750000.0
2007-06-08 21:26:00,2.86695,2.86695,2.86231,2.86231,4880000.0
2007-06-08 21:27:00,2.86472,2.86559,2.86184,2.86559,8500000.0
2007-06-08 21:28:00,2.86287,2.86525,2.85987,2.86477,10510000.0
2007-06-08 21:29:00,2.86398,2.86398,2.86167,2.8619,7000000.0
2007-06-08 21:30:00,2.86077,2.86564,2.86077,2.86278,5880000.0
2007-06-08 21:31:00,2.85906,2.86591,2.85906,2.86195,9000000.0
2007-06-08 21:32:00,2.86538,2.86538,2.86014,2.86418,9130000.0
2007-06-08 21:33:00,2.86341,2.86342,2.85902,2.85997,5500000.0
2007-06-08 21:34:00,2.86286,2.86294,2.85725,2.85725,8750000.0
2007-06-08 21:35:00,2.86126,2.86248,2.85724,2.86248,6250000.0
2007-06-08 21:36:00,2.86145,2.86145,2.85919,2.86075,5630000.0
2007-06-08 21:37:00,2.85885,2.86292,2.85852,2.86056,9000000.0
2007-06-08 21:38:00,2.85958,2.86126,2.8578,2.85872,8500000.0
2007-06-08 21:39:00,2.85808,2.85992,2.85565,2.85846,5750000.0
2007-06-08 21:40:00,2.8552,2.85909,2.8552,2.85909,1500000.0
2007-06-08 21:41:00,2.85985,2.861,2.85549,2.861,9250000.0
2007-06-08 21:42:00,2.86009,2.86218,2.85541,2.86218,10000000.0
2007-06-08 21:43:00,2.85892,2.86068,2.85671,2.8574,7750000.0
2007-06-08 21:44:00,2.85987,2.86152,2.85928,2.86152,5750000.0
2007-06-08 21:45:00,2.85752,2.86119,2.85747,2.85851,8500000.0
2007-06-08 21:46:00,2.85946,2.86056,2.85773,2.86006,7000000.0
2007-06-08 21:47:00,2.86054,2.86125,2.85652,2.86125,8000000.0
2007-06-08 21:48:00,2.86063,2.8614,2.85614,2.85783,9250000.0
2007-06-08 21:49:00,2.8577,2.86147,2.85661,2.85816,8880000.0
2007-06-08 21:50:00,2.8557,2.86131,2.8557,2.85847,7880000.0
2007-06-08 21:51:00,2.85882,2.86164,2.85572,2.86164,7750000.0
2007-06-08 21:52:00,2.86115,2.86188,2.8577,2.86188,6750000.0
2007-06-08 21:53:00,2.85774,2.86058,2.85463,2.85463,13000000.0
2007-06-08 21:54:00,2.85914,2.86031,2.85849,2.85898,3630000.0
2007-06-08 21:55:00,2.85864,2.86095,2.85705,2.85963,7130000.0
2007-06-08 21:56:00,2.86063,2.86165,2.85802,2.85817,7250000.0
2007-06-08 21:57:00,2.85816,2.86104,2.8566,2.85746,6750000.0
2007-06-08 21:58:00,2.85673,2.86082,2.85427,2.8596,5250000.0
2007-06-08 21:59:00,2.85474,2.86125,2.85474,2.86125,12000000.0
2007-06-08 22:00:00,2.86069,2.86069,2.85719,2.85872,6760000.0
2007-06-08 22:01:00,2.86073,2.8611,2.85918,2.85918,4880000.0
2007-06-08 22:02:00,2.86154,2.86315,2.85969,2.86195,11380000.0
2007-06-08 22:03:00,2.85828,2.86294,2.85685,2.85967,8380000.0
2007-06-08 22:04:00,2.86113,2.86175,2.85742,2.86102,7750000.0
2007-06-08 22:05:00,2.85951,2.86332,2.85903,2.85967,5500000.0
2007-06-08 22:06:00,2.85749,2.86203,2.85749,2.85857,5750000.0
2007-06-08 22:07:00,2.86022,2.86127,2.85903,2.85903,6750000.0
2007-06-08 22:08:00,2.86278,2.86278,2.85904,2.86115,5500000.0
2007-06-08 22:09:00,2.85614,2.86149,2.85614,2.86122,8000000.0
2007-06-08 22:10:00,2.85835,2.86227,2.85816,2.85816,6000000.0
2007-06-08 22:11:00,2.85917,2.86274,2.8576,2.8576,8630000.0
2007-06-08 22:12:00,2.86304,2.86304,2.85697,2.85814,7250000.0
2007-06-08 22:13:00,2.86009,2.8613,2.85731,2.85854,8000000.0
2007-06-08 22:15:00,2.86019,2.86098,2.85858,2.86041,8250000.0
2007-06-08 22:16:00,2.86028,2.86252,2.85508,2.86252,7880000.0
2007-06-08 22:17:00,2.86122,2.86169,2.85568,2.85731,8630000.0
2007-06-08 22:18:00,2.86157,2.86184,2.85453,2.86045,10510000.0
2007-06-08 22:20:00,2.86055,2.86086,2.85726,2.85726,6750000.0
2007-06-08 22:21:00,2.86062,2.86062,2.86,2.8606,3000000.0
2007-06-08 22:23:00,2.86079,2.86117,2.857,2.86072,21750000.0
2007-06-08 22:24:00,2.85843,2.86143,2.85675,2.86099,13000000.0
2007-06-08 22:25:00,2.85927,2.86239,2.85839,2.86187,10000000.0
2007-06-08 22:26:00,2.85972,2.85997,2.85795,2.85915,5500000.0
2007-06-08 22:27:00,2.86219,2.86219,2.85792,2.85792,10500000.0
2007-06-08 22:28:00,2.86072,2.86112,2.85572,2.86112,20500000.0
2007-06-08 22:29:00,2.85828,2.8614,2.8576,2.85889,9510000.0
2007-06-08 22:30:00,2.86178,2.86178,2.85809,2.86067,9130000.0
2007-06-08 22:31:00,2.85735,2.8633,2.85735,2.85919,10750000.0
2007-06-08 22:32:00,2.86179,2.86179,2.8588,2.86015,14000000.0
2007-06-08 22:34:00,2.86081,2.86081,2.85654,2.85654,4000000.0
2007-06-08 22:35:00,2.85443,2.86083,2.85443,2.857,8510000.0
2007-06-08 22:36:00,2.86039,2.86127,2.85899,2.86015,9630000.0
2007-06-08 22:37:00,2.86124,2.86124,2.85762,2.8583,8130000.0
2007-06-08 22:38:00,2.85864,2.86172,2.85811,2.85811,6630000.0
2007-06-08 22:39:00,2.85731,2.86143,2.85687,2.85687,8880000.0
2007-06-08 22:40:00,2.8617,2.8617,2.85677,2.85933,9510000.0
2007-06-08 22:41:00,2.85623,2.86138,2.85623,2.86138,5750000.0
2007-06-08 22:42:00,2.85722,2.86079,2.85722,2.85915,6380000.0
2007-06-08 22:43:00,2.86084,2.86265,2.85759,2.86265,6500000.0
2007-06-08 22:44:00,2.86018,2.8618,2.85581,2.85581,9000000.0
2007-06-08 22:45:00,2.86075,2.8628,2.85812,2.8628,10130000.0
2007-06-08 22:46:00,2.85913,2.86289,2.85644,2.85644,8380000.0
2007-06-08 22:47:00,2.86385,2.86385,2.85661,2.85935,8000000.0
2007-06-08 22:48:00,2.85767,2.86266,2.85767,2.86128,7750000.0
2007-06-08 22:49:00,2.86154,2.86536,2.86154,2.86224,6880000.0
2007-06-08 22:50:00,2.86002,2.86268,2.8581,2.86112,9630000.0
2007-06-08 22:51:00,2.86354,2.86567,2.86079,2.86281,7140000.0
2007-06-08 22:52:00,2.85902,2.86184,2.85865,2.86181,5500000.0
2007-06-08 22:53:00,2.86017,2.86443,2.86017,2.86257,6630000.0
2007-06-08 22:55:00,2.86164,2.86198,2.85935,2.86043,6880000.0
2007-06-08 22:56:00,2.86199,2.86258,2.85979,2.86058,6130000.0
2007-06-08 22:57:00,2.86132,2.86234,2.85849,2.86139,6510000.0
2007-06-08 22:58:00,2.86087,2.86118,2.85915,2.86118,6500000.0
2007-06-08 22:59:00,2.85906,2.86104,2.85664,2.86005,6000000.0
2007-06-10 23:00:00,2.8604,2.86087,2.8586,2.86087,2500000.0
2007-06-10 23:01:00,2.85962,2.85989,2.85962,2.85989,1500000.0
2007-06-10 23:03:00,2.85972,2.86175,2.8583,2.86175,9130000.0
2007-06-10 23:04:00,2.86047,2.86146,2.85894,2.86146,6880000.0
2007-06-10 23:05:00,2.86091,2.86154,2.85882,2.86154,10260000.0
2007-06-10 23:06:00,2.86093,2.86127,2.86039,2.86098,6750000.0
2007-06-10 23:07:00,2.85848,2.86031,2.85677,2.85848,9510000.0
2007-06-10 23:09:00,2.86069,2.86113,2.85675,2.86044,7880000.0
2007-06-10 23:10:00,2.86132,2.86132,2.8592,2.85945,8630000.0
2007-06-10 23:11:00,2.86031,2.86122,2.86004,2.86086,3500000.0
2007-06-10 23:12:00,2.85866,2.86222,2.85866,2.86141,4750000.0
2007-06-10 23:13:00,2.86103,2.86175,2.85777,2.86175,10130000.0
2007-06-10 23:14:00,2.8614,2.86218,2.85916,2.8615,7380000.0
2007-06-10 23:15:00,2.86009,2.86259,2.86009,2.86077,6000000.0
2007-06-10 23:17:00,2.86135,2.86185,2.86012,2.86106,5250000.0
2007-06-10 23:19:00,2.86031,2.86362,2.86031,2.86362,6000000.0
2007-06-10 23:20:00,2.86055,2.86325,2.85835,2.85835,6750000.0
2007-06-10 23:21:00,2.86209,2.86372,2.86067,2.86372,6250000.0
2007-06-10 23:22:00,2.86017,2.86092,2.85903,2.86092,10250000.0
2007-06-10 23:23:00,2.86125,2.86161,2.85674,2.86132,11500000.0
2007-06-10 23:24:00,2.86289,2.86377,2.86258,2.86258,7500000.0
2007-06-10 23:25:00,2.86047,2.86403,2.86047,2.86403,8750000.0
2007-06-10 23:26:00,2.86207,2.86598,2.86147,2.86147,10250000.0
2007-06-10 23:27:00,2.86253,2.86413,2.86047,2.86323,8250000.0
2007-06-10 23:28:00,2.86028,2.86132,2.86027,2.86054,8250000.0
2007-06-10 23:30:00,2.86482,2.86482,2.86133,2.86283,8750000.0
2007-06-10 23:31:00,2.86531,2.86531,2.86425,2.86483,6000000.0
2007-06-10 23:32:00,2.86467,2.8651,2.86322,2.86356,5750000.0
2007-06-10 23:33:00,2.86045,2.86464,2.86045,2.86464,9250000.0
2007-06-10 23:34:00,2.86466,2.86466,2.85913,2.86398,7750000.0
2007-06-10 23:35:00,2.86347,2.86558,2.86347,2.86512,10000000.0
2007-06-10 23:36:00,2.86342,2.86554,2.86151,2.86512,5750000.0
2007-06-10 23:37:00,2.86487,2.86487,2.86152,2.864,7880000.0
2007-06-10 23:38:00,2.86454,2.86454,2.85964,2.86364,3750000.0
2007-06-10 23:39:00,2.86366,2.86603,2.86366,2.8659,6510000.0
2007-06-10 23:40:00,2.86449,2.86449,2.86242,2.86414,8000000.0
2007-06-10 23:41:00,2.8639,2.86585,2.86386,2.86525,8000000.0
2007-06-10 23:43:00,2.86464,2.86518,2.86108,2.86471,8750000.0
2007-06-10 23:44:00,2.86294,2.86513,2.86192,2.86513,7500000.0
2007-06-10 23:45:00,2.86514,2.86514,2.86514,2.86514,1000000.0
2007-06-10 23:46:00,2.8621,2.86456,2.86039,2.86247,7750000.0
2007-06-10 23:47:00,2.86429,2.86429,2.86004,2.86403,9750000.0
2007-06-10 23:48:00,2.86475,2.86475,2.86036,2.86323,10500000.0
2007-06-10 23:49:00,2.86522,2.86522,2.86108,2.86193,5500000.0
2007-06-10 23:50:00,2.8643,2.86453,2.86147,2.86147,12750000.0
2007-06-10 23:51:00,2.86226,2.86423,2.86139,2.86423,9250000.0
2007-06-10 23:52:00,2.86356,2.86402,2.85876,2.85876,8750000.0
2007-06-10 23:54:00,2.86268,2.86436,2.86069,2.86176,6500000.0
2007-06-10 23:55:00,2.86255,2.86476,2.86132,2.86132,6500000.0
2007-06-10 23:56:00,2.86173,2.86338,2.86173,2.86338,1500000.0
2007-06-10 23:57:00,2.86384,2.86384,2.86254,2.86254,4000000.0
2007-06-10 23:58:00,2.86323,2.86484,2.86177,2.86484,7000000.0
2007-06-10 23:59:00,2.86496,2.86549,2.86192,2.86402,8500000.0
2007-06-11 00:00:00,2.86413,2.86413,2.86308,2.86356,4500000.0
2007-06-11 00:01:00,2.86543,2.86543,2.86133,2.86478,10500000.0
2007-06-11 00:02:00,2.86409,2.86652,2.86281,2.86652,12000000.0
2007-06-11 00:03:00,2.86298,2.86542,2.86129,2.86377,6250000.0
2007-06-11 00:04:00,2.86362,2.86456,2.8597,2.86434,8500000.0
2007-06-11 00:05:00,2.86556,2.86556,2.86174,2.8652,10750000.0
2007-06-11 00:06:00,2.86423,2.86484,2.86222,2.86478,9250000.0
2007-06-11 00:07:00,2.8601,2.86515,2.8601,2.86306,6000000.0
2007-06-11 00:08:00,2.86417,2.86517,2.86067,2.86389,5500000.0
2007-06-11 00:09:00,2.86666,2.86666,2.86125,2.86595,5500000.0
2007-06-11 00:10:00,2.85982,2.86552,2.85982,2.86537,6500000.0
2007-06-11 00:11:00,2.86225,2.8653,2.86215,2.86327,5000000.0
2007-06-11 00:12:00,2.86064,2.86508,2.86064,2.86508,8250000.0
2007-06-11 00:13:00,2.86154,2.86473,2.86104,2.8637,8750000.0
2007-06-11 00:14:00,2.86544,2.86544,2.85992,2.86514,9380000.0
2007-06-11 00:15:00,2.86179,2.86523,2.86108,2.86317,6500000.0
2007-06-11 00:16:00,2.86084,2.86403,2.85991,2.86361,8000000.0
2007-06-11 00:17:00,2.86565,2.86565,2.86565,2.86565,750000.0
2007-06-11 00:18:00,2.86315,2.86518,2.86188,2.86518,8000000.0
2007-06-11 00:19:00,2.86372,2.86433,2.86097,2.86369,6250000.0
2007-06-11 00:20:00,2.86495,2.8651,2.86146,2.8651,7750000.0
2007-06-11 00:21:00,2.86239,2.8655,2.8617,2.8655,9000000.0
2007-06-11 00:22:00,2.86179,2.86567,2.85944,2.86567,6000000.0
2007-06-11 00:23:00,2.86211,2.86685,2.86126,2.86294,7500000.0
2007-06-11 00:24:00,2.86351,2.8662,2.86006,2.86455,7750000.0
2007-06-11 00:25:00,2.86407,2.86441,2.86001,2.86422,11630000.0
2007-06-11 00:26:00,2.86546,2.86587,2.86454,2.86587,5000000.0
2007-06-11 00:27:00,2.86411,2.86478,2.86075,2.86478,11500000.0
2007-06-11 00:28:00,2.86121,2.86552,2.86097,2.86342,8250000.0
2007-06-11 00:29:00,2.86394,2.86546,2.86284,2.86468,6250000.0
2007-06-11 00:30:00,2.86301,2.86512,2.8622,2.86278,8750000.0
2007-06-11 00:31:00,2.86183,2.86661,2.86114,2.86458,8250000.0
2007-06-11 00:32:00,2.86435,2.86503,2.86182,2.86503,8380000.0
2007-06-11 00:33:00,2.86365,2.86513,2.86205,2.86486,6250000.0
2007-06-11 00:34:00,2.86216,2.86584,2.86205,2.86532,10000000.0
2007-06-11 00:35:00,2.8643,2.8653,2.86002,2.86396,7750000.0
2007-06-11 00:36:00,2.86487,2.86598,2.86154,2.86598,9000000.0
2007-06-11 00:37:00,2.86425,2.86572,2.86115,2.86289,8500000.0
2007-06-11 00:38:00,2.86547,2.86556,2.86202,2.86202,8750000.0
2007-06-11 00:39:00,2.86658,2.86658,2.86078,2.86184,8000000.0
2007-06-11 00:40:00,2.86503,2.86503,2.85999,2.8631,7630000.0
2007-06-11 00:41:00,2.86505,2.86592,2.86086,2.8644,9500000.0
2007-06-11 00:42:00,2.86415,2.86591,2.86169,2.86169,4000000.0
2007-06-11 00:43:00,2.85949,2.86507,2.85949,2.86342,7250000.0
2007-06-11 00:44:00,2.85997,2.86619,2.85997,2.86619,12000000.0
2007-06-11 00:45:00,2.86115,2.86549,2.86115,2.86549,1500000.0
2007-06-11 00:46:00,2.86302,2.86562,2.86243,2.86562,10250000.0
2007-06-11 00:47:00,2.86408,2.86408,2.86095,2.86293,8750000.0
2007-06-11 00:48:00,2.86189,2.86523,2.86189,2.86519,6000000.0
2007-06-11 00:49:00,2.86555,2.86566,2.86108,2.86566,9250000.0
2007-06-11 00:50:00,2.8653,2.86592,2.86209,2.86546,11750000.0
2007-06-11 00:51:00,2.86292,2.86664,2.8624,2.86545,10250000.0
2007-06-11 00:52:00,2.86248,2.86594,2.86248,2.86594,5750000.0
2007-06-11 00:53:00,2.86487,2.86627,2.86487,2.86495,7000000.0
2007-06-11 00:54:00,2.86458,2.86667,2.86282,2.86667,5750000.0
2007-06-11 00:55:00,2.86495,2.86614,2.86495,2.86562,3750000.0
2007-06-11 00:56:00,2.86636,2.86637,2.86368,2.86509,5750000.0
2007-06-11 00:57:00,2.86691,2.86691,2.86433,2.86681,8130000.0
2007-06-11 00:58:00,2.86501,2.86505,2.86186,2.86186,8880000.0
2007-06-11 00:59:00,2.8652,2.8652,2.86003,2.86461,7500000.0
2007-06-11 01:00:00,2.86005,2.86593,2.86005,2.8647,7750000.0
2007-06-11 01:01:00,2.86672,2.86672,2.86017,2.86058,7250000.0
2007-06-11 01:02:00,2.86621,2.86621,2.86212,2.86379,8130000.0
2007-06-11 01:03:00,2.86419,2.86542,2.86361,2.8646,4000000.0
2007-06-11 01:04:00,2.86115,2.86475,2.85843,2.86289,13750000.0
2007-06-11 01:05:00,2.86196,2.86561,2.86145,2.86561,10750000.0
2007-06-11 01:06:00,2.86552,2.8663,2.86246,2.86557,5500000.0
2007-06-11 01:07:00,2.86264,2.86619,2.86203,2.86203,8130000.0
2007-06-11 01:08:00,2.86405,2.86605,2.86192,2.86605,8500000.0
2007-06-11 01:09:00,2.86403,2.86586,2.86151,2.86349,8380000.0
2007-06-11 01:10:00,2.8645,2.86568,2.8626,2.8654,10250000.0
2007-06-11 01:11:00,2.86596,2.86627,2.86205,2.86627,11750000.0
2007-06-11 01:12:00,2.86273,2.86338,2.86162,2.86338,7750000.0
2007-06-11 01:13:00,2.86384,2.86567,2.86384,2.8648,8750000.0
2007-06-11 01:14:00,2.8643,2.86582,2.86286,2.86286,9000000.0
2007-06-11 01:15:00,2.86398,2.8659,2.86154,2.8659,5250000.0
2007-06-11 01:16:00,2.86089,2.86593,2.86089,2.86564,7250000.0
2007-06-11 01:17:00,2.86212,2.86629,2.86212,2.86629,8630000.0
2007-06-11 01:18:00,2.86571,2.86713,2.86352,2.86352,8500000.0
2007-06-11 01:19:00,2.86372,2.86644,2.86288,2.86624,6750000.0
2007-06-11 01:20:00,2.86281,2.86362,2.86197,2.86197,6500000.0
2007-06-11 01:22:00,2.86412,2.86523,2.86412,2.86452,3750000.0
2007-06-11 01:23:00,2.86683,2.86691,2.86179,2.86442,5250000.0
2007-06-11 01:24:00,2.86396,2.8671,2.86094,2.86521,8750000.0
2007-06-11 01:25:00,2.86561,2.86618,2.86338,2.86562,10000000.0
2007-06-11 01:26:00,2.86476,2.86667,2.8646,2.866,6750000.0
2007-06-11 01:27:00,2.86508,2.86624,2.86222,2.86222,6250000.0
2007-06-11 01:28:00,2.86583,2.86634,2.86216,2.86216,8500000.0
2007-06-11 01:29:00,2.86589,2.86589,2.86589,2.86589,1750000.0
2007-06-11 01:30:00,2.8641,2.86567,2.86391,2.864,6750000.0
2007-06-11 01:31:00,2.86631,2.86631,2.86161,2.86391,9750000.0
2007-06-11 01:32:00,2.86361,2.86668,2.86114,2.86668,8750000.0
2007-06-11 01:33:00,2.8668,2.86687,2.8616,2.8616,9500000.0
2007-06-11 01:34:00,2.86429,2.86619,2.86352,2.8653,7500000.0
2007-06-11 01:35:00,2.86601,2.8664,2.86426,2.8664,6250000.0
2007-06-11 01:36:00,2.86578,2.86609,2.86175,2.86431,5000000.0
2007-06-11 01:37:00,2.86447,2.86594,2.8615,2.86594,6000000.0
2007-06-11 01:38:00,2.86358,2.86358,2.86223,2.86223,4750000.0
2007-06-11 01:39:00,2.86195,2.86554,2.86195,2.86386,8750000.0
2007-06-11 01:40:00,2.86567,2.86632,2.86418,2.86494,8500000.0
2007-06-11 01:41:00,2.86433,2.86534,2.8611,2.86313,7500000.0
2007-06-11 01:43:00,2.86481,2.86631,2.86268,2.86357,4000000.0
2007-06-11 01:44:00,2.86412,2.86504,2.85996,2.86167,10500000.0
2007-06-11 01:45:00,2.86361,2.86505,2.86361,2.86489,6250000.0
2007-06-11 01:46:00,2.86332,2.86496,2.8614,2.8642,7000000.0
2007-06-11 01:47:00,2.86234,2.86502,2.86221,2.86502,10250000.0
2007-06-11 01:48:00,2.86361,2.86591,2.86028,2.86572,10000000.0
2007-06-11 01:49:00,2.86194,2.86253,2.85992,2.86253,6250000.0
2007-06-11 01:50:00,2.86343,2.86476,2.86198,2.86362,8500000.0
2007-06-11 01:51:00,2.86386,2.86591,2.86336,2.8639,8750000.0
2007-06-11 01:52:00,2.86025,2.86555,2.86025,2.86383,8000000.0
2007-06-11 01:53:00,2.86225,2.86506,2.86225,2.8646,6500000.0
2007-06-11 01:54:00,2.86291,2.86348,2.86108,2.86333,9000000.0
2007-06-11 01:55:00,2.86569,2.86676,2.86147,2.86676,9750000.0
2007-06-11 01:56:00,2.86506,2.86626,2.8622,2.8643,6250000.0
2007-06-11 01:57:00,2.86379,2.86646,2.86364,2.86364,8250000.0
2007-06-11 01:58:00,2.86315,2.8663,2.86315,2.86512,8250000.0
2007-06-11 02:00:00,2.86468,2.8651,2.8623,2.8623,5250000.0
2007-06-11 02:01:00,2.86435,2.86548,2.86277,2.86488,9000000.0
2007-06-11 02:02:00,2.86382,2.86569,2.86382,2.86569,8250000.0
2007-06-11 02:03:00,2.86174,2.86581,2.8617,2.86495,6250000.0
2007-06-11 02:04:00,2.8668,2.8668,2.8611,2.86543,14750000.0
2007-06-11 02:05:00,2.86449,2.86627,2.86311,2.86497,8500000.0
2007-06-11 02:06:00,2.86307,2.8657,2.86307,2.86452,7750000.0
2007-06-11 02:07:00,2.86418,2.86544,2.86033,2.86033,9750000.0
2007-06-11 02:08:00,2.86654,2.86654,2.86433,2.86433,10250000.0
2007-06-11 02:09:00,2.86409,2.86647,2.86218,2.86594,6250000.0
2007-06-11 02:10:00,2.866,2.8668,2.8629,2.8668,6500000.0
2007-06-11 02:11:00,2.86684,2.86684,2.86241,2.86564,5750000.0
2007-06-11 02:12:00,2.86526,2.86768,2.86496,2.86658,10750000.0
2007-06-11 02:13:00,2.86665,2.86707,2.86614,2.86614,6000000.0
2007-06-11 02:14:00,2.86409,2.86748,2.86409,2.86728,8500000.0
2007-06-11 02:15:00,2.86458,2.86838,2.86268,2.86838,12750000.0
2007-06-11 02:16:00,2.86443,2.86758,2.86382,2.86758,3750000.0
2007-06-11 02:17:00,2.86515,2.86714,2.86449,2.86714,6000000.0
2007-06-11 02:18:00,2.86472,2.86751,2.86241,2.86731,7500000.0
2007-06-11 02:19:00,2.86428,2.86598,2.86428,2.86509,3750000.0
2007-06-11 02:20:00,2.86593,2.86721,2.86343,2.86585,8500000.0
2007-06-11 02:21:00,2.8641,2.86702,2.8641,2.86702,4500000.0
2007-06-11 02:22:00,2.86429,2.86682,2.86135,2.86669,6000000.0
2007-06-11 02:23:00,2.86534,2.86668,2.86304,2.86472,4750000.0
2007-06-11 02:24:00,2.865,2.86671,2.865,2.86671,6000000.0
2007-06-11 02:25:00,2.86408,2.86646,2.86408,2.86602,8250000.0
2007-06-11 02:26:00,2.86441,2.86619,2.86364,2.86582,7250000.0
2007-06-11 02:27:00,2.86513,2.86581,2.86207,2.86562,8500000.0
2007-06-11 02:28:00,2.86664,2.86664,2.86241,2.86524,5250000.0
2007-06-11 02:29:00,2.86287,2.86582,2.86287,2.86536,9500000.0
2007-06-11 02:31:00,2.86191,2.86646,2.86191,2.86624,6250000.0
2007-06-11 02:32:00,2.8641,2.86535,2.86359,2.86533,6250000.0
2007-06-11 02:33:00,2.86383,2.86612,2.86383,2.86584,5750000.0
2007-06-11 02:34:00,2.8664,2.86687,2.86294,2.86454,8750000.0
2007-06-11 02:35:00,2.8659,2.86721,2.86215,2.86557,8250000.0
2007-06-11 02:36:00,2.86768,2.86768,2.86488,2.86736,5500000.0
2007-06-11 02:37:00,2.8671,2.8671,2.86524,2.86553,4000000.0
2007-06-11 02:39:00,2.86399,2.86706,2.86399,2.86541,8750000.0
2007-06-11 02:40:00,2.8651,2.86727,2.8651,2.86727,8000000.0
2007-06-11 02:41:00,2.86174,2.86658,2.86174,2.86616,12000000.0
2007-06-11 02:42:00,2.86669,2.86796,2.86482,2.86482,10000000.0
2007-06-11 02:43:00,2.86598,2.86762,2.86516,2.86516,4750000.0
2007-06-11 02:44:00,2.86604,2.86757,2.86211,2.86757,5500000.0
2007-06-11 02:45:00,2.86391,2.86735,2.86391,2.86721,10750000.0
2007-06-11 02:46:00,2.86512,2.86771,2.86512,2.86771,9000000.0
2007-06-11 02:47:00,2.86704,2.86826,2.86614,2.86614,8500000.0
2007-06-11 02:48:00,2.86659,2.86754,2.86659,2.86731,4000000.0
2007-06-11 02:49:00,2.86669,2.86864,2.86568,2.86864,4250000.0
2007-06-11 02:50:00,2.86422,2.86822,2.86422,2.86806,7750000.0
2007-06-11 02:51:00,2.86876,2.86881,2.86505,2.8687,11000000.0
2007-06-11 02:52:00,2.8623,2.86769,2.8623,2.86424,6750000.0
2007-06-11 02:53:00,2.86726,2.86775,2.86343,2.8664,7250000.0
2007-06-11 02:54:00,2.86803,2.86862,2.8645,2.86657,12250000.0
2007-06-11 02:55:00,2.86868,2.86868,2.86231,2.86415,15010000.0
2007-06-11 02:56:00,2.86632,2.868,2.86623,2.86761,3750000.0
2007-06-11 02:57:00,2.8666,2.86784,2.86417,2.86784,8630000.0
2007-06-11 02:58:00,2.86154,2.86773,2.86154,2.86734,9130000.0
2007-06-11 02:59:00,2.86573,2.86774,2.86328,2.86386,8500000.0
2007-06-11 03:00:00,2.86618,2.86917,2.86485,2.86854,11000000.0
2007-06-11 03:01:00,2.86835,2.86905,2.86579,2.86865,10000000.0
2007-06-11 03:02:00,2.8701,2.8701,2.86687,2.86687,8000000.0
2007-06-11 03:03:00,2.86884,2.87013,2.86691,2.86967,5750000.0
2007-06-11 03:05:00,2.86957,2.87042,2.86683,2.86835,5500000.0
2007-06-11 03:06:00,2.87024,2.87042,2.8675,2.8675,5250000.0
2007-06-11 03:07:00,2.86971,2.87047,2.86839,2.86839,6380000.0
2007-06-11 03:08:00,2.86781,2.86792,2.8643,2.8643,11130000.0
2007-06-11 03:09:00,2.86719,2.86958,2.8638,2.8694,8880000.0
2007-06-11 03:10:00,2.86784,2.87155,2.86709,2.87085,8750000.0
2007-06-11 03:11:00,2.86827,2.8695,2.86416,2.86416,5500000.0
2007-06-11 03:12:00,2.86971,2.87071,2.8674,2.87014,6250000.0
2007-06-11 03:13:00,2.86764,2.86823,2.86598,2.86742,12880000.0
2007-06-11 03:14:00,2.86781,2.86781,2.86433,2.86433,1500000.0
2007-06-11 03:15:00,2.86714,2.86983,2.86558,2.86645,5250000.0
2007-06-11 03:16:00,2.86951,2.87009,2.86572,2.86572,9000000.0
2007-06-11 03:17:00,2.86753,2.86753,2.86753,2.86753,1000000.0
2007-06-11 03:18:00,2.8685,2.87061,2.86597,2.87061,7250000.0
2007-06-11 03:19:00,2.86957,2.86999,2.86537,2.86859,6130000.0
2007-06-11 03:20:00,2.86618,2.8699,2.86476,2.86976,7250000.0
2007-06-11 03:21:00,2.86664,2.87028,2.86664,2.86979,8880000.0
2007-06-11 03:22:00,2.86935,2.87184,2.86691,2.8698,9500000.0
2007-06-11 03:23:00,2.86819,2.87093,2.86667,2.86941,13630000.0
2007-06-11 03:24:00,2.8688,2.87011,2.86642,2.86802,5500000.0
2007-06-11 03:25:00,2.86912,2.86998,2.86595,2.86913,6750000.0
2007-06-11 03:26:00,2.87129,2.87129,2.86455,2.86954,7750000.0
2007-06-11 03:27:00,2.86957,2.87092,2.86784,2.86999,5250000.0
2007-06-11 03:28:00,2.86512,2.87086,2.86349,2.86685,7880000.0
2007-06-11 03:29:00,2.864,2.87022,2.86385,2.8697,6500000.0
2007-06-11 03:30:00,2.86715,2.86769,2.86533,2.86769,7250000.0
2007-06-11 03:31:00,2.86527,2.86981,2.86514,2.86735,7500000.0
2007-06-11 03:32:00,2.86858,2.86858,2.86455,2.86791,5750000.0
2007-06-11 03:33:00,2.86791,2.86979,2.86791,2.86979,2500000.0
2007-06-11 03:34:00,2.86876,2.8693,2.86496,2.86869,10500000.0
2007-06-11 03:35:00,2.86761,2.86989,2.86504,2.86961,6750000.0
2007-06-11 03:36:00,2.86381,2.87029,2.86381,2.86636,7250000.0
2007-06-11 03:37:00,2.86792,2.8697,2.86595,2.86852,7250000.0
2007-06-11 03:38:00,2.86784,2.86923,2.86491,2.86641,10510000.0
2007-06-11 03:39:00,2.86696,2.87012,2.86469,2.87012,8880000.0
2007-06-11 03:40:00,2.86799,2.86863,2.86527,2.86802,6250000.0
2007-06-11 03:41:00,2.86723,2.86827,2.86462,2.86787,8130000.0
2007-06-11 03:43:00,2.86685,2.86996,2.8662,2.86768,10000000.0
2007-06-11 03:44:00,2.86705,2.87016,2.86705,2.86872,7500000.0
2007-06-11 03:45:00,2.87108,2.87108,2.86406,2.86855,13500000.0
2007-06-11 03:46:00,2.87008,2.87102,2.86737,2.86912,6250000.0
2007-06-11 03:47:00,2.86716,2.86969,2.86603,2.86603,8250000.0
2007-06-11 03:48:00,2.86692,2.86945,2.86538,2.86901,4500000.0
2007-06-11 03:49:00,2.87036,2.87072,2.86752,2.86752,7250000.0
2007-06-11 03:50:00,2.86836,2.8701,2.86547,2.8701,5250000.0
2007-06-11 03:51:00,2.86563,2.86998,2.86563,2.86933,7500000.0
2007-06-11 03:52:00,2.86965,2.86965,2.86461,2.86461,5500000.0
2007-06-11 03:53:00,2.86937,2.86937,2.86659,2.86733,8000000.0
2007-06-11 03:54:00,2.86871,2.86996,2.86467,2.86996,8000000.0
2007-06-11 03:56:00,2.87017,2.87132,2.86717,2.87053,6500000.0
2007-06-11 03:57:00,2.86764,2.87162,2.86764,2.87073,8750000.0
2007-06-11 03:58:00,2.86709,2.8703,2.86709,2.87018,6000000.0
2007-06-11 03:59:00,2.86736,2.86882,2.86736,2.86882,1500000.0
2007-06-11 04:00:00,2.86697,2.86919,2.8663,2.8663,8250000.0
2007-06-11 04:01:00,2.86927,2.86927,2.86496,2.86814,7500000.0
2007-06-11 04:02:00,2.87057,2.87057,2.87057,2.87057,750000.0
2007-06-11 04:04:00,2.86666,2.86763,2.86666,2.86668,6250000.0
2007-06-11 04:05:00,2.87085,2.8713,2.86792,2.8711,6500000.0
2007-06-11 04:06:00,2.86734,2.86949,2.86734,2.86771,8250000.0
2007-06-11 04:07:00,2.86793,2.87123,2.86793,2.87112,9000000.0
2007-06-11 04:08:00,2.86722,2.86887,2.86521,2.86648,7250000.0
2007-06-11 04:09:00,2.86737,2.87152,2.86737,2.87023,10250000.0
2007-06-11 04:10:00,2.86675,2.86675,2.86675,2.86675,750000.0
2007-06-11 04:11:00,2.86702,2.86852,2.86449,2.86852,9750000.0
2007-06-11 04:12:00,2.87082,2.87098,2.86762,2.87081,10500000.0
2007-06-11 04:13:00,2.86893,2.87085,2.86715,2.87081,10000000.0
2007-06-11 04:15:00,2.86731,2.86941,2.86494,2.8656,7750000.0
2007-06-11 04:16:00,2.86602,2.86699,2.86199,2.86699,11500000.0
2007-06-11 04:17:00,2.86579,2.86772,2.86181,2.86467,10250000.0
2007-06-11 04:18:00,2.86395,2.86816,2.86391,2.8652,6000000.0
2007-06-11 04:19:00,2.86582,2.86648,2.86417,2.86648,8130000.0
2007-06-11 04:20:00,2.87098,2.87098,2.86858,2.86878,5750000.0
2007-06-11 04:21:00,2.86419,2.86932,2.86379,2.86932,2500000.0
2007-06-11 04:22:00,2.86376,2.86611,2.86262,2.86611,9750000.0
2007-06-11 04:23:00,2.86903,2.86903,2.86254,2.8667,6000000.0
2007-06-11 04:24:00,2.8649,2.86637,2.8647,2.8647,8250000.0
2007-06-11 04:25:00,2.86993,2.86993,2.86511,2.86851,9880000.0
2007-06-11 04:26:00,2.86857,2.86938,2.86189,2.86189,6750000.0
2007-06-11 04:28:00,2.86867,2.86902,2.86537,2.86738,6500000.0
2007-06-11 04:29:00,2.86469,2.87097,2.86373,2.87097,9000000.0
2007-06-11 04:30:00,2.86373,2.86677,2.86373,2.86606,6500000.0
2007-06-11 04:31:00,2.86924,2.86924,2.8659,2.8661,6250000.0
2007-06-11 04:32:00,2.86342,2.86854,2.86214,2.86854,6250000.0
2007-06-11 04:33:00,2.86661,2.86802,2.86611,2.86611,12880000.0
2007-06-11 04:34:00,2.86686,2.86892,2.86608,2.86688,6500000.0
2007-06-11 04:35:00,2.86615,2.86833,2.8656,2.86833,7880000.0
2007-06-11 04:36:00,2.86982,2.86982,2.86216,2.86771,7500000.0
2007-06-11 04:37:00,2.86555,2.86796,2.86555,2.86668,7000000.0
2007-06-11 04:38:00,2.87015,2.87015,2.86444,2.86716,10500000.0
2007-06-11 04:39:00,2.86511,2.87057,2.86511,2.86887,4500000.0
2007-06-11 04:40:00,2.86546,2.86827,2.86546,2.86666,10500000.0
2007-06-11 04:41:00,2.86435,2.86888,2.86435,2.86808,6000000.0
2007-06-11 04:42:00,2.86833,2.87073,2.8682,2.87073,7500000.0
2007-06-11 04:44:00,2.86626,2.86825,2.86319,2.86319,5500000.0
2007-06-11 04:45:00,2.86782,2.86828,2.86433,2.86748,7380000.0
2007-06-11 04:46:00,2.87158,2.87158,2.86783,2.87099,9250000.0
2007-06-11 04:47:00,2.86673,2.86822,2.86541,2.86541,4500000.0
2007-06-11 04:49:00,2.86381,2.86901,2.86381,2.86787,8750000.0
2007-06-11 04:50:00,2.86601,2.87032,2.86324,2.87032,8760000.0
2007-06-11 04:51:00,2.86692,2.86888,2.86436,2.86798,8500000.0
2007-06-11 04:52:00,2.86685,2.87009,2.86584,2.86708,9260000.0
2007-06-11 04:53:00,2.86579,2.8689,2.86579,2.86816,7010000.0
2007-06-11 04:54:00,2.87097,2.87097,2.86378,2.86606,9880000.0
2007-06-11 04:55:00,2.86956,2.86956,2.86666,2.86749,6380000.0
2007-06-11 04:56:00,2.86685,2.86873,2.86578,2.86791,8500000.0
2007-06-11 04:57:00,2.86421,2.86999,2.86421,2.86559,7390000.0
2007-06-11 04:58:00,2.87085,2.87085,2.87036,2.87036,2000000.0
2007-06-11 05:00:00,2.86729,2.86941,2.86506,2.86604,8500000.0
2007-06-11 05:01:00,2.86794,2.86851,2.86653,2.86841,5880000.0
2007-06-11 05:02:00,2.86967,2.86967,2.86484,2.86484,5880000.0
2007-06-11 05:03:00,2.86603,2.87068,2.86603,2.86909,6130000.0
2007-06-11 05:04:00,2.86496,2.86775,2.86357,2.86671,6750000.0
2007-06-11 05:05:00,2.86742,2.86855,2.8627,2.86819,9250000.0
2007-06-11 05:06:00,2.86746,2.86888,2.86746,2.86888,2130000.0
2007-06-11 05:07:00,2.86565,2.86872,2.86433,2.86599,7500000.0
2007-06-11 05:08:00,2.87037,2.87037,2.865,2.86536,7130000.0
2007-06-11 05:09:00,2.86607,2.86847,2.86318,2.86342,15380000.0
2007-06-11 05:10:00,2.86391,2.86867,2.86391,2.86451,6500000.0
2007-06-11 05:11:00,2.86585,2.87001,2.86585,2.8683,11270000.0
2007-06-11 05:12:00,2.86574,2.8695,2.86083,2.8695,5380000.0
2007-06-11 05:13:00,2.86532,2.86993,2.86505,2.86505,8000000.0
2007-06-11 05:14:00,2.86863,2.86899,2.86615,2.86615,4500000.0
2007-06-11 05:15:00,2.86718,2.86989,2.86451,2.86867,10880000.0
2007-06-11 05:16:00,2.86739,2.86864,2.86272,2.86504,6500000.0
2007-06-11 05:17:00,2.86738,2.86863,2.86568,2.86648,7880000.0
2007-06-11 05:18:00,2.86918,2.86918,2.86524,2.86687,6000000.0
2007-06-11 05:19:00,2.8658,2.869,2.86526,2.86872,9750000.0
2007-06-11 05:20:00,2.86679,2.86971,2.86418,2.86418,6880000.0
2007-06-11 05:21:00,2.86738,2.87005,2.86691,2.87005,7000000.0
2007-06-11 05:22:00,2.86675,2.86934,2.86531,2.86934,5500000.0
2007-06-11 05:23:00,2.86619,2.869,2.86487,2.86872,10760000.0
2007-06-11 05:24:00,2.86897,2.87117,2.86523,2.86523,5500000.0
2007-06-11 05:26:00,2.87064,2.87123,2.86898,2.86958,15250000.0
2007-06-11 05:27:00,2.86668,2.86893,2.86668,2.86804,9500000.0
2007-06-11 05:28:00,2.8678,2.86903,2.86523,2.86618,8750000.0
2007-06-11 05:29:00,2.86614,2.86916,2.8645,2.8681,9000000.0
2007-06-11 05:30:00,2.86473,2.86917,2.86306,2.86306,9250000.0
2007-06-11 05:31:00,2.86628,2.86821,2.86124,2.86645,13000000.0
2007-06-11 05:32:00,2.86523,2.86939,2.86523,2.86755,11500000.0
2007-06-11 05:33:00,2.86911,2.86911,2.8651,2.86556,8130000.0
2007-06-11 05:34:00,2.86734,2.86959,2.86458,2.86951,9380000.0
2007-06-11 05:35:00,2.86586,2.86905,2.86525,2.86576,10500000.0
2007-06-11 05:36:00,2.86575,2.86837,2.86409,2.8678,18250000.0
2007-06-11 05:37:00,2.86397,2.86877,2.86397,2.86829,11000000.0
2007-06-11 05:38:00,2.86853,2.87038,2.86853,2.87038,3000000.0
2007-06-11 05:39:00,2.86137,2.86763,2.86137,2.8665,6750000.0
2007-06-11 05:40:00,2.86856,2.87005,2.86852,2.86852,9750000.0
2007-06-11 05:42:00,2.86922,2.86954,2.86207,2.86515,13130000.0
2007-06-11 05:43:00,2.86493,2.86981,2.86138,2.86981,5250000.0
2007-06-11 05:44:00,2.86584,2.86853,2.86473,2.86853,6000000.0
2007-06-11 05:45:00,2.86709,2.86959,2.86352,2.86352,7500000.0
2007-06-11 05:46:00,2.86533,2.86914,2.86129,2.86914,7130000.0
2007-06-11 05:48:00,2.86455,2.86894,2.86455,2.86512,7500000.0
2007-06-11 05:49:00,2.86223,2.86834,2.86223,2.86552,8250000.0
2007-06-11 05:50:00,2.8694,2.8694,2.86577,2.86594,7750000.0
2007-06-11 05:51:00,2.86625,2.86925,2.864,2.86521,8250000.0
2007-06-11 05:53:00,2.86675,2.86848,2.86281,2.86281,5750000.0
2007-06-11 05:54:00,2.86295,2.86882,2.86295,2.86471,7000000.0
2007-06-11 05:55:00,2.86467,2.86735,2.86409,2.86693,7250000.0
2007-06-11 05:56:00,2.86841,2.86963,2.86339,2.86699,9500000.0
2007-06-11 05:57:00,2.86347,2.86859,2.86161,2.86859,9250000.0
2007-06-11 05:58:00,2.86976,2.86976,2.86439,2.86769,5750000.0
2007-06-11 05:59:00,2.86509,2.86914,2.86442,2.86914,5500000.0
2007-06-11 06:00:00,2.86547,2.86734,2.86317,2.86317,9500000.0
2007-06-11 06:01:00,2.86988,2.87109,2.86513,2.86787,7000000.0
2007-06-11 06:02:00,2.86604,2.86812,2.86293,2.86318,5500000.0
2007-06-11 06:03:00,2.86673,2.868,2.86558,2.86772,7630000.0
2007-06-11 06:04:00,2.86495,2.86982,2.86439,2.86982,11500000.0
2007-06-11 06:06:00,2.8633,2.86965,2.8633,2.86848,8750000.0
2007-06-11 06:07:00,2.87017,2.87017,2.86269,2.86825,7880000.0
2007-06-11 06:08:00,2.86799,2.86802,2.8643,2.86617,6130000.0
2007-06-11 06:09:00,2.8699,2.8699,2.86257,2.86504,11250000.0
2007-06-11 06:10:00,2.86897,2.87019,2.86384,2.86784,6630000.0
2007-06-11 06:11:00,2.86586,2.86845,2.86244,2.86845,10750000.0
2007-06-11 06:12:00,2.86755,2.86972,2.86351,2.86972,8000000.0
2007-06-11 06:13:00,2.86477,2.86808,2.86477,2.86776,11250000.0
2007-06-11 06:14:00,2.86483,2.8696,2.864,2.86851,11380000.0
2007-06-11 06:15:00,2.86641,2.8685,2.86274,2.86274,6000000.0
2007-06-11 06:16:00,2.86609,2.86684,2.86363,2.86462,9750000.0
2007-06-11 06:17:00,2.87095,2.87133,2.8672,2.87084,7380000.0
2007-06-11 06:18:00,2.86593,2.86593,2.86173,2.86532,7000000.0
2007-06-11 06:20:00,2.86658,2.87031,2.8653,2.86748,5500000.0
2007-06-11 06:21:00,2.86778,2.86778,2.86275,2.86392,6500000.0
2007-06-11 06:22:00,2.86898,2.87123,2.86768,2.8708,6500000.0
2007-06-11 06:23:00,2.86533,2.8656,2.86503,2.86542,8500000.0
2007-06-11 06:24:00,2.86552,2.86792,2.86339,2.86412,7380000.0
2007-06-11 06:25:00,2.86927,2.87163,2.86907,2.87152,10750000.0
2007-06-11 06:26:00,2.86347,2.86563,2.86347,2.86563,6000000.0
2007-06-11 06:27:00,2.86888,2.86888,2.86458,2.86458,9880000.0
2007-06-11 06:28:00,2.86641,2.86883,2.86348,2.86646,8500000.0
2007-06-11 06:30:00,2.86675,2.86833,2.86274,2.86305,8000000.0
2007-06-11 06:31:00,2.87018,2.87102,2.86777,2.86912,16500000.0
2007-06-11 06:33:00,2.86522,2.86562,2.86318,2.86562,4880000.0
2007-06-11 06:34:00,2.86218,2.86886,2.86036,2.86886,6130000.0
2007-06-11 06:35:00,2.8623,2.86874,2.8623,2.86874,6630000.0
2007-06-11 06:36:00,2.86577,2.86847,2.86344,2.86616,6130000.0
2007-06-11 06:37:00,2.86883,2.86979,2.86226,2.8672,8630000.0
2007-06-11 06:38:00,2.86776,2.86895,2.85878,2.85878,6890000.0
2007-06-11 06:39:00,2.86399,2.87021,2.86197,2.87021,8760000.0
2007-06-11 06:41:00,2.86797,2.86797,2.86258,2.86731,8000000.0
2007-06-11 06:42:00,2.86244,2.86906,2.86244,2.86906,8750000.0
2007-06-11 06:44:00,2.86501,2.86501,2.86312,2.86312,4500000.0
2007-06-11 06:46:00,2.86958,2.86958,2.86258,2.86258,11130000.0
2007-06-11 06:47:00,2.86298,2.87052,2.86298,2.87052,6750000.0
2007-06-11 06:49:00,2.86422,2.86542,2.86133,2.86492,6000000.0
2007-06-11 06:51:00,2.86646,2.86741,2.86098,2.86641,8750000.0
2007-06-11 06:52:00,2.86807,2.86829,2.86203,2.86383,5250000.0
2007-06-11 06:53:00,2.86824,2.86902,2.86467,2.8655,5750000.0
2007-06-11 06:54:00,2.86844,2.86844,2.86571,2.86681,12500000.0
2007-06-11 06:55:00,2.86993,2.86993,2.86458,2.86784,9000000.0
2007-06-11 06:56:00,2.86912,2.86982,2.86339,2.86556,6000000.0
2007-06-11 06:57:00,2.86826,2.86962,2.86624,2.86732,10750000.0
2007-06-11 06:59:00,2.86774,2.86795,2.8649,2.86738,7000000.0
2007-06-11 07:00:00,2.86965,2.86965,2.86171,2.86785,11000000.0
2007-06-11 07:01:00,2.86823,2.86919,2.8669,2.86915,5750000.0
2007-06-11 07:02:00,2.869,2.86976,2.86445,2.86458,10000000.0
2007-06-11 07:03:00,2.86615,2.86796,2.86308,2.86557,8500000.0
2007-06-11 07:05:00,2.86545,2.86545,2.86447,2.86494,11250000.0
2007-06-11 07:07:00,2.86528,2.86538,2.85973,2.86538,6000000.0
2007-06-11 07:08:00,2.86513,2.86799,2.86513,2.86602,6000000.0
2007-06-11 07:10:00,2.86498,2.86742,2.86143,2.86677,9750000.0
2007-06-11 07:11:00,2.86518,2.86738,2.86415,2.86415,6750000.0
2007-06-11 07:12:00,2.86503,2.86742,2.86362,2.86695,7000000.0
2007-06-11 07:13:00,2.86878,2.86878,2.86373,2.86412,5750000.0
2007-06-11 07:14:00,2.86716,2.86812,2.86317,2.86318,8250000.0
2007-06-11 07:15:00,2.86606,2.86846,2.86383,2.86846,12250000.0
2007-06-11 07:16:00,2.86518,2.86746,2.86518,2.86618,7750000.0
2007-06-11 07:17:00,2.86823,2.86848,2.86488,2.86736,8250000.0
2007-06-11 07:18:00,2.86741,2.86783,2.86396,2.86396,6500000.0
2007-06-11 07:19:00,2.86669,2.86871,2.86376,2.86816,6750000.0
2007-06-11 07:20:00,2.86378,2.86787,2.86378,2.86568,5500000.0
2007-06-11 07:21:00,2.86545,2.86854,2.86522,2.86732,8750000.0
2007-06-11 07:22:00,2.86541,2.86771,2.86218,2.86218,4250000.0
2007-06-11 07:23:00,2.86712,2.86826,2.86504,2.86723,7250000.0
2007-06-11 07:24:00,2.86513,2.86863,2.86513,2.86774,8500000.0
2007-06-11 07:25:00,2.86921,2.86921,2.86271,2.86271,7500000.0
2007-06-11 07:26:00,2.86656,2.86846,2.8628,2.86761,6250000.0
2007-06-11 07:27:00,2.86514,2.86752,2.86317,2.86631,6250000.0
2007-06-11 07:29:00,2.86657,2.86876,2.86442,2.86876,11250000.0
2007-06-11 07:30:00,2.86671,2.8688,2.86263,2.8688,8750000.0
2007-06-11 07:31:00,2.86768,2.86768,2.86528,2.86548,5500000.0
2007-06-11 07:32:00,2.86507,2.86841,2.86276,2.86364,6000000.0
2007-06-11 07:34:00,2.86528,2.8659,2.86528,2.8659,10130000.0
2007-06-11 07:35:00,2.86547,2.86632,2.86547,2.86632,1500000.0
2007-06-11 07:36:00,2.86462,2.86838,2.86386,2.86795,5500000.0
2007-06-11 07:37:00,2.85838,2.85917,2.85838,2.8587,6500000.0
2007-06-11 07:38:00,2.86371,2.86832,2.86256,2.86539,6250000.0
2007-06-11 07:39:00,2.86597,2.86956,2.86235,2.86941,5880000.0
2007-06-11 07:40:00,2.8684,2.86933,2.86506,2.86506,7750000.0
2007-06-11 07:41:00,2.86588,2.86897,2.86447,2.86604,5250000.0
2007-06-11 07:42:00,2.87023,2.87023,2.86267,2.86523,7750000.0
2007-06-11 07:43:00,2.86647,2.86802,2.86417,2.86417,8250000.0
2007-06-11 07:44:00,2.86803,2.87014,2.86291,2.8696,6000000.0
2007-06-11 07:45:00,2.86881,2.86881,2.86703,2.8682,4250000.0
2007-06-11 07:46:00,2.8695,2.86959,2.86639,2.86639,6880000.0
2007-06-11 07:47:00,2.86292,2.86885,2.86292,2.86855,10750000.0
2007-06-11 07:48:00,2.86823,2.8686,2.86506,2.8675,6130000.0
2007-06-11 07:49:00,2.86628,2.86842,2.86599,2.86769,7000000.0
2007-06-11 07:50:00,2.86908,2.86908,2.86723,2.86795,5630000.0
2007-06-11 07:51:00,2.86513,2.86878,2.86379,2.86379,11630000.0
2007-06-11 07:52:00,2.86603,2.86829,2.86372,2.86372,12130000.0
2007-06-11 07:53:00,2.86442,2.86951,2.86373,2.86735,8000000.0
2007-06-11 07:54:00,2.86766,2.86895,2.8669,2.86895,8000000.0
2007-06-11 07:55:00,2.86721,2.86885,2.86424,2.86571,7750000.0
2007-06-11 07:56:00,2.86926,2.86956,2.86752,2.86956,6500000.0
2007-06-11 07:57:00,2.8674,2.86951,2.86462,2.86913,8000000.0
2007-06-11 07:58:00,2.86602,2.86983,2.86309,2.8664,11500000.0
2007-06-11 07:59:00,2.8664,2.86913,2.86141,2.86913,12500000.0
2007-06-11 08:00:00,2.86872,2.87078,2.86516,2.86923,5500000.0
2007-06-11 08:01:00,2.87204,2.87278,2.8692,2.87219,9380000.0
2007-06-11 08:02:00,2.87326,2.87326,2.86917,2.87132,6000000.0
2007-06-11 08:03:00,2.87328,2.87353,2.87138,2.8729,7750000.0
2007-06-11 08:04:00,2.87252,2.87419,2.86955,2.87196,7500000.0
2007-06-11 08:05:00,2.87008,2.87442,2.86847,2.86878,7750000.0
2007-06-11 08:06:00,2.8719,2.8719,2.86841,2.87027,8250000.0
2007-06-11 08:07:00,2.87101,2.87258,2.87022,2.87145,5500000.0
2007-06-11 08:08:00,2.86701,2.87195,2.86701,2.87195,9250000.0
2007-06-11 08:09:00,2.87186,2.87223,2.86686,2.87223,8750000.0
2007-06-11 08:10:00,2.8692,2.87318,2.86901,2.86901,7250000.0
2007-06-11 08:11:00,2.87248,2.87296,2.87071,2.87296,5880000.0
2007-06-11 08:12:00,2.86906,2.87158,2.86435,2.87158,8250000.0
2007-06-11 08:13:00,2.87144,2.87159,2.86868,2.86868,6250000.0
2007-06-11 08:14:00,2.87201,2.87201,2.8654,2.87168,11750000.0
2007-06-11 08:15:00,2.87249,2.87254,2.8675,2.87055,8500000.0
2007-06-11 08:16:00,2.87076,2.87128,2.86569,2.86569,6630000.0
2007-06-11 08:17:00,2.86865,2.87027,2.86731,2.86731,7500000.0
2007-06-11 08:18:00,2.87051,2.87051,2.86445,2.86988,6640000.0
2007-06-11 08:19:00,2.868,2.86947,2.86537,2.86798,9380000.0
2007-06-11 08:20:00,2.87083,2.87083,2.86782,2.87035,6500000.0
2007-06-11 08:21:00,2.86996,2.87098,2.8675,2.87098,7250000.0
2007-06-11 08:22:00,2.87104,2.87168,2.86641,2.86641,9510000.0
2007-06-11 08:23:00,2.87029,2.87079,2.86762,2.87079,8260000.0
2007-06-11 08:24:00,2.86756,2.87028,2.86437,2.86437,9130000.0
2007-06-11 08:25:00,2.86952,2.86952,2.86417,2.86831,12000000.0
2007-06-11 08:26:00,2.8683,2.86866,2.86238,2.86866,9880000.0
2007-06-11 08:27:00,2.86541,2.86876,2.86541,2.86876,6750000.0
2007-06-11 08:28:00,2.86763,2.86819,2.86346,2.86681,9250000.0
2007-06-11 08:29:00,2.86614,2.86806,2.86464,2.86464,7000000.0
2007-06-11 08:30:00,2.86466,2.86998,2.86434,2.8678,15000000.0
2007-06-11 08:31:00,2.86729,2.86729,2.86612,2.86633,2630000.0
2007-06-11 08:32:00,2.8697,2.8697,2.86373,2.86874,8000000.0
2007-06-11 08:33:00,2.87026,2.87026,2.86631,2.86631,6000000.0
2007-06-11 08:34:00,2.86937,2.87017,2.86561,2.86729,5880000.0
2007-06-11 08:35:00,2.86749,2.86968,2.86375,2.86923,5880000.0
2007-06-11 08:36:00,2.86654,2.86905,2.86614,2.86643,6250000.0
2007-06-11 08:37:00,2.86988,2.87118,2.86642,2.87118,7760000.0
2007-06-11 08:38:00,2.87204,2.87204,2.86543,2.86963,5750000.0
2007-06-11 08:39:00,2.86885,2.87171,2.86682,2.87049,7500000.0
2007-06-11 08:40:00,2.86679,2.86978,2.86494,2.86953,9250000.0
2007-06-11 08:41:00,2.86483,2.87131,2.86483,2.86711,15500000.0
2007-06-11 08:42:00,2.86915,2.86945,2.86519,2.86663,10000000.0
2007-06-11 08:43:00,2.86813,2.87246,2.86525,2.87156,18500000.0
2007-06-11 08:44:00,2.86688,2.87082,2.86483,2.87082,6750000.0
2007-06-11 08:45:00,2.87171,2.87171,2.86448,2.8709,7750000.0
2007-06-11 08:46:00,2.87046,2.87127,2.86688,2.8702,5750000.0
2007-06-11 08:47:00,2.87016,2.87188,2.86769,2.87153,6000000.0
2007-06-11 08:48:00,2.87069,2.87159,2.86561,2.86941,14630000.0
2007-06-11 08:49:00,2.87229,2.87229,2.86836,2.87,7000000.0
2007-06-11 08:50:00,2.86716,2.87089,2.86657,2.86848,5880000.0
2007-06-11 08:51:00,2.87223,2.87236,2.86754,2.86848,8630000.0
2007-06-11 08:52:00,2.8665,2.87215,2.8665,2.87215,11250000.0
2007-06-11 08:53:00,2.86986,2.87198,2.86599,2.87077,16000000.0
2007-06-11 08:54:00,2.87097,2.87208,2.86818,2.87125,9000000.0
2007-06-11 08:55:00,2.87037,2.87037,2.86767,2.86767,5750000.0
2007-06-11 08:56:00,2.86901,2.87203,2.86784,2.87144,7250000.0
2007-06-11 08:57:00,2.86723,2.8726,2.86476,2.87042,11880000.0
2007-06-11 08:58:00,2.87164,2.87164,2.86627,2.8695,6380000.0
2007-06-11 08:59:00,2.87133,2.87133,2.86431,2.87012,15260000.0
2007-06-11 09:00:00,2.86895,2.87165,2.86785,2.86949,7500000.0
2007-06-11 09:01:00,2.87081,2.87219,2.86632,2.86884,10000000.0
2007-06-11 09:02:00,2.86861,2.87136,2.86388,2.87136,8500000.0
2007-06-11 09:03:00,2.86978,2.87333,2.8661,2.8661,10260000.0
2007-06-11 09:04:00,2.86782,2.87152,2.86503,2.87023,7750000.0
2007-06-11 09:05:00,2.87114,2.87165,2.86683,2.86761,12880000.0
2007-06-11 09:06:00,2.87146,2.87175,2.86687,2.86687,8750000.0
2007-06-11 09:07:00,2.86838,2.86894,2.86483,2.86883,5500000.0
2007-06-11 09:08:00,2.87117,2.87138,2.8656,2.86676,10630000.0
2007-06-11 09:09:00,2.86692,2.87106,2.86658,2.86952,7500000.0
2007-06-11 09:10:00,2.8698,2.871,2.86854,2.87018,7000000.0
2007-06-11 09:11:00,2.8699,2.87155,2.86408,2.86828,6250000.0
2007-06-11 09:12:00,2.87107,2.87107,2.86509,2.86636,8880000.0
2007-06-11 09:13:00,2.86507,2.86925,2.86448,2.86905,8500000.0
2007-06-11 09:14:00,2.86988,2.86988,2.86278,2.86892,6380000.0
2007-06-11 09:15:00,2.8707,2.87141,2.86349,2.86772,16880000.0
2007-06-11 09:16:00,2.86649,2.87258,2.86638,2.86983,8750000.0
2007-06-11 09:17:00,2.86964,2.87022,2.86458,2.86969,11880000.0
2007-06-11 09:18:00,2.86601,2.87038,2.86472,2.86597,8000000.0
2007-06-11 09:19:00,2.86637,2.86941,2.8636,2.86941,5500000.0
2007-06-11 09:20:00,2.86867,2.87079,2.86817,2.87024,6000000.0
2007-06-11 09:21:00,2.87002,2.87237,2.86367,2.87237,10750000.0
2007-06-11 09:22:00,2.86844,2.87058,2.8668,2.86863,10880000.0
2007-06-11 09:23:00,2.87025,2.87047,2.86706,2.87047,8760000.0
2007-06-11 09:24:00,2.87142,2.87142,2.86316,2.86669,7250000.0
2007-06-11 09:25:00,2.86817,2.8713,2.86619,2.87043,10500000.0
2007-06-11 09:26:00,2.86611,2.87063,2.86546,2.86573,11500000.0
2007-06-11 09:27:00,2.86893,2.86994,2.86499,2.86606,12250000.0
2007-06-11 09:28:00,2.87204,2.87204,2.8684,2.87083,7000000.0
2007-06-11 09:29:00,2.87177,2.87347,2.86512,2.87301,13500000.0
2007-06-11 09:30:00,2.8702,2.87258,2.86805,2.8713,5500000.0
2007-06-11 09:31:00,2.86824,2.87345,2.86788,2.87345,7250000.0
2007-06-11 09:32:00,2.87167,2.8727,2.8665,2.87142,7500000.0
2007-06-11 09:33:00,2.87227,2.87288,2.86643,2.8704,5750000.0
2007-06-11 09:34:00,2.87259,2.87279,2.87028,2.87075,6000000.0
2007-06-11 09:35:00,2.87068,2.87331,2.86668,2.86883,16130000.0
2007-06-11 09:36:00,2.87379,2.87384,2.86925,2.87307,8500000.0
2007-06-11 09:37:00,2.87292,2.87305,2.86645,2.86941,11380000.0
2007-06-11 09:38:00,2.87288,2.87288,2.86831,2.87057,7250000.0
2007-06-11 09:39:00,2.86816,2.87115,2.86657,2.86829,9750000.0
2007-06-11 09:40:00,2.86485,2.8715,2.86485,2.8712,4880000.0
2007-06-11 09:41:00,2.87229,2.87254,2.86808,2.87085,14760000.0
2007-06-11 09:42:00,2.86857,2.87048,2.86479,2.86879,21130000.0
2007-06-11 09:43:00,2.86672,2.87035,2.86454,2.86593,11750000.0
2007-06-11 09:44:00,2.87088,2.87088,2.86492,2.86615,7750000.0
2007-06-11 09:45:00,2.86828,2.8701,2.86559,2.86969,10500000.0
2007-06-11 09:46:00,2.86701,2.87024,2.86519,2.86644,9250000.0
2007-06-11 09:47:00,2.86955,2.87085,2.86504,2.86596,5260000.0
2007-06-11 09:48:00,2.86779,2.86906,2.86314,2.86856,8000000.0
2007-06-11 09:49:00,2.86671,2.87001,2.86553,2.86808,9250000.0
2007-06-11 09:50:00,2.86815,2.87027,2.86448,2.86607,8250000.0
2007-06-11 09:51:00,2.87127,2.87127,2.86597,2.86919,6500000.0
2007-06-11 09:52:00,2.86891,2.87036,2.86584,2.86933,10750000.0
2007-06-11 09:53:00,2.87068,2.87157,2.86655,2.87069,7750000.0
2007-06-11 09:54:00,2.86906,2.87123,2.86846,2.87103,5630000.0
2007-06-11 09:55:00,2.86963,2.87139,2.86813,2.87139,5750000.0
2007-06-11 09:56:00,2.86843,2.87184,2.86712,2.87184,7250000.0
2007-06-11 09:57:00,2.87079,2.87111,2.86706,2.86802,11750000.0
2007-06-11 09:58:00,2.86908,2.87317,2.86674,2.87159,10880000.0
2007-06-11 09:59:00,2.87229,2.87299,2.86539,2.8716,12510000.0
2007-06-11 10:00:00,2.87116,2.87159,2.8686,2.87099,5250000.0
2007-06-11 10:01:00,2.86969,2.87269,2.86898,2.87269,6750000.0
2007-06-11 10:02:00,2.86748,2.87233,2.86707,2.86973,5880000.0
2007-06-11 10:03:00,2.87174,2.87374,2.86825,2.87112,10000000.0
2007-06-11 10:04:00,2.86821,2.87093,2.86821,2.86892,5500000.0
2007-06-11 10:05:00,2.87149,2.87297,2.86862,2.87024,8630000.0
2007-06-11 10:06:00,2.87211,2.87263,2.86533,2.87108,10880000.0
2007-06-11 10:07:00,2.86969,2.87139,2.86921,2.87103,5630000.0
2007-06-11 10:08:00,2.86817,2.87263,2.86684,2.87263,9500000.0
2007-06-11 10:09:00,2.87234,2.87329,2.86646,2.86779,8750000.0
2007-06-11 10:10:00,2.86825,2.8731,2.86739,2.86868,11750000.0
2007-06-11 10:11:00,2.87122,2.87307,2.86836,2.86895,6000000.0
2007-06-11 10:12:00,2.87129,2.87231,2.86579,2.87151,7750000.0
2007-06-11 10:13:00,2.86891,2.873,2.86859,2.87094,12500000.0
2007-06-11 10:14:00,2.87341,2.87403,2.87132,2.87403,6260000.0
2007-06-11 10:15:00,2.87305,2.87331,2.8688,2.87207,7130000.0
2007-06-11 10:16:00,2.8703,2.87198,2.8675,2.87183,5750000.0
2007-06-11 10:17:00,2.87302,2.87368,2.86771,2.87149,10630000.0
2007-06-11 10:18:00,2.87085,2.8715,2.86899,2.87,10250000.0
2007-06-11 10:19:00,2.86814,2.87066,2.86751,2.86933,8250000.0
2007-06-11 10:20:00,2.86985,2.8707,2.86717,2.86805,8500000.0
2007-06-11 10:21:00,2.86929,2.8695,2.86258,2.8665,8630000.0
2007-06-11 10:22:00,2.87076,2.87079,2.86572,2.86572,9880000.0
2007-06-11 10:23:00,2.86935,2.87005,2.86597,2.86926,6500000.0
2007-06-11 10:24:00,2.86905,2.87057,2.86642,2.86767,6130000.0
2007-06-11 10:25:00,2.8671,2.87073,2.8671,2.87073,9630000.0
2007-06-11 10:26:00,2.8698,2.87155,2.86671,2.87155,10630000.0
2007-06-11 10:27:00,2.86764,2.87186,2.86757,2.86785,9000000.0
2007-06-11 10:28:00,2.87188,2.87239,2.8673,2.86985,9750000.0
2007-06-11 10:29:00,2.87148,2.87154,2.86774,2.87154,7000000.0
2007-06-11 10:30:00,2.8706,2.87089,2.8682,2.87071,8250000.0
2007-06-11 10:31:00,2.87261,2.87261,2.86824,2.87024,8750000.0
2007-06-11 10:32:00,2.87042,2.87167,2.86381,2.86847,9500000.0
2007-06-11 10:33:00,2.87112,2.87179,2.86938,2.86998,5630000.0
2007-06-11 10:34:00,2.87004,2.87251,2.86931,2.87251,9500000.0
2007-06-11 10:35:00,2.87187,2.87187,2.86826,2.86826,5750000.0
2007-06-11 10:36:00,2.86844,2.87391,2.86844,2.87323,9130000.0
2007-06-11 10:37:00,2.87214,2.87214,2.86865,2.8706,7880000.0
2007-06-11 10:38:00,2.87123,2.8716,2.86713,2.87009,10630000.0
2007-06-11 10:39:00,2.87121,2.8716,2.8673,2.86896,10130000.0
2007-06-11 10:40:00,2.86899,2.87007,2.8686,2.86986,10750000.0
2007-06-11 10:41:00,2.86754,2.87208,2.86694,2.87093,11750000.0
2007-06-11 10:42:00,2.87276,2.87279,2.86984,2.87105,8630000.0
2007-06-11 10:43:00,2.86994,2.8728,2.86917,2.8728,7000000.0
2007-06-11 10:44:00,2.87098,2.87258,2.86939,2.86947,13630000.0
2007-06-11 10:45:00,2.87204,2.87272,2.86692,2.87172,8750000.0
2007-06-11 10:46:00,2.87351,2.87351,2.86884,2.87219,7500000.0
2007-06-11 10:47:00,2.87377,2.87377,2.86935,2.87174,7000000.0
2007-06-11 10:48:00,2.87246,2.87324,2.87011,2.87324,5880000.0
2007-06-11 10:49:00,2.86899,2.87371,2.8655,2.8655,10500000.0
2007-06-11 10:50:00,2.87433,2.87433,2.87056,2.87389,6500000.0
2007-06-11 10:51:00,2.87087,2.87258,2.86767,2.86767,7880000.0
2007-06-11 10:52:00,2.87031,2.87204,2.86704,2.87073,11250000.0
2007-06-11 10:53:00,2.86657,2.87159,2.86517,2.86902,8500000.0
2007-06-11 10:54:00,2.86935,2.87226,2.86487,2.86853,7000000.0
2007-06-11 10:55:00,2.86923,2.87168,2.8681,2.871,6130000.0
2007-06-11 10:56:00,2.87037,2.87193,2.86657,2.87063,11000000.0
2007-06-11 10:57:00,2.86408,2.8716,2.86408,2.8716,10010000.0
2007-06-11 10:58:00,2.87115,2.87346,2.86765,2.86765,9880000.0
2007-06-11 10:59:00,2.87105,2.87242,2.86827,2.87092,9250000.0
2007-06-11 11:00:00,2.87061,2.87312,2.86806,2.87261,9250000.0
2007-06-11 11:01:00,2.87179,2.87179,2.86524,2.86791,8750000.0
2007-06-11 11:02:00,2.86937,2.87077,2.86847,2.86915,6250000.0
2007-06-11 11:03:00,2.87207,2.87317,2.87029,2.87104,9380000.0
2007-06-11 11:04:00,2.86773,2.87168,2.86773,2.86826,10000000.0
2007-06-11 11:05:00,2.87117,2.87318,2.86841,2.87269,8500000.0
2007-06-11 11:06:00,2.87013,2.87298,2.86953,2.87164,6000000.0
2007-06-11 11:07:00,2.87239,2.87239,2.86769,2.86769,5880000.0
2007-06-11 11:08:00,2.86979,2.87036,2.8678,2.86956,5250000.0
2007-06-11 11:09:00,2.87145,2.87164,2.86583,2.87092,7880000.0
2007-06-11 11:10:00,2.86927,2.87077,2.8655,2.87075,8500000.0
2007-06-11 11:11:00,2.87137,2.87156,2.86631,2.87054,7750000.0
2007-06-11 11:12:00,2.87197,2.87197,2.86787,2.86787,8500000.0
2007-06-11 11:13:00,2.87142,2.87216,2.86801,2.86996,12380000.0
2007-06-11 11:14:00,2.87172,2.87172,2.86698,2.87149,7750000.0
2007-06-11 11:15:00,2.86893,2.87181,2.86597,2.86597,8000000.0
2007-06-11 11:17:00,2.86904,2.87199,2.8663,2.8663,8880000.0
2007-06-11 11:18:00,2.8733,2.87369,2.86519,2.86944,12630000.0
2007-06-11 11:19:00,2.87232,2.87278,2.86836,2.86847,7250000.0
2007-06-11 11:20:00,2.87142,2.87269,2.86973,2.87129,6500000.0
2007-06-11 11:21:00,2.87222,2.87247,2.86655,2.8681,9500000.0
2007-06-11 11:22:00,2.87029,2.87065,2.86571,2.8682,7010000.0
2007-06-11 11:23:00,2.86701,2.87163,2.86491,2.86807,11500000.0
2007-06-11 11:24:00,2.8723,2.87297,2.86797,2.86807,6250000.0
2007-06-11 11:25:00,2.87073,2.87172,2.86746,2.8682,11010000.0
2007-06-11 11:26:00,2.87199,2.87248,2.86802,2.87224,9250000.0
2007-06-11 11:27:00,2.86982,2.87204,2.86957,2.87126,7760000.0
2007-06-11 11:28:00,2.86791,2.87204,2.86729,2.87021,9510000.0
2007-06-11 11:29:00,2.87138,2.87224,2.86624,2.87224,9250000.0
2007-06-11 11:30:00,2.87218,2.87349,2.86954,2.87117,8500000.0
2007-06-11 11:31:00,2.87121,2.87346,2.86883,2.87346,11130000.0
2007-06-11 11:32:00,2.87199,2.87237,2.86795,2.87195,12260000.0
2007-06-11 11:33:00,2.87043,2.87261,2.86811,2.87153,9750000.0
2007-06-11 11:34:00,2.86923,2.87271,2.86923,2.87271,7630000.0
2007-06-11 11:35:00,2.87051,2.8718,2.86647,2.86922,10250000.0
2007-06-11 11:36:00,2.8725,2.87252,2.86848,2.86978,7000000.0
2007-06-11 11:37:00,2.86911,2.87123,2.86715,2.87123,7000000.0
2007-06-11 11:38:00,2.86895,2.87124,2.86512,2.86996,5510000.0
2007-06-11 11:39:00,2.87051,2.87225,2.86753,2.87225,5630000.0
2007-06-11 11:40:00,2.86556,2.87109,2.86461,2.87005,14630000.0
2007-06-11 11:41:00,2.87094,2.87147,2.86824,2.87127,10500000.0
2007-06-11 11:42:00,2.86986,2.87123,2.86738,2.86738,8880000.0
2007-06-11 11:43:00,2.86964,2.87129,2.86748,2.87089,9500000.0
2007-06-11 11:44:00,2.86914,2.87242,2.86914,2.86932,7500000.0
2007-06-11 11:45:00,2.86728,2.87055,2.86728,2.86745,8500000.0
2007-06-11 11:46:00,2.86829,2.87039,2.86619,2.8703,5630000.0
2007-06-11 11:47:00,2.86933,2.87188,2.86415,2.87025,10250000.0
2007-06-11 11:48:00,2.86889,2.87138,2.86641,2.86912,13500000.0
2007-06-11 11:49:00,2.8688,2.87152,2.86591,2.87045,9500000.0
2007-06-11 11:50:00,2.87005,2.87005,2.86835,2.86888,8880000.0
2007-06-11 11:51:00,2.87228,2.87231,2.87067,2.87067,6130000.0
2007-06-11 11:52:00,2.86789,2.87114,2.86789,2.87064,10250000.0
2007-06-11 11:53:00,2.86891,2.8692,2.86882,2.86882,7250000.0
2007-06-11 11:54:00,2.8723,2.8723,2.86566,2.8712,10500000.0
2007-06-11 11:55:00,2.87125,2.87209,2.86709,2.86817,5880000.0
2007-06-11 11:56:00,2.87109,2.87295,2.86773,2.86773,6250000.0
2007-06-11 11:57:00,2.86742,2.87197,2.8657,2.86717,6630000.0
2007-06-11 11:58:00,2.86807,2.87251,2.86764,2.86879,12380000.0
2007-06-11 11:59:00,2.86779,2.87172,2.86779,2.8712,12250000.0
2007-06-11 12:00:00,2.87209,2.87274,2.86839,2.87176,9250000.0
2007-06-11 12:01:00,2.8675,2.87177,2.86441,2.86936,10250000.0
2007-06-11 12:02:00,2.86767,2.87244,2.86767,2.87244,7250000.0
2007-06-11 12:03:00,2.87209,2.87289,2.86814,2.86964,6250000.0
2007-06-11 12:04:00,2.87301,2.87342,2.86783,2.87206,6250000.0
2007-06-11 12:05:00,2.87245,2.87371,2.86696,2.86865,8250000.0
2007-06-11 12:06:00,2.87138,2.87192,2.86906,2.87188,8250000.0
2007-06-11 12:07:00,2.87014,2.8719,2.86789,2.86971,6010000.0
2007-06-11 12:08:00,2.87021,2.87174,2.86607,2.87109,8000000.0
2007-06-11 12:09:00,2.87117,2.872,2.86688,2.87096,13000000.0
2007-06-11 12:10:00,2.87244,2.87244,2.86491,2.87212,8380000.0
2007-06-11 12:11:00,2.87246,2.87246,2.8679,2.87207,7880000.0
2007-06-11 12:12:00,2.87071,2.87247,2.86838,2.8712,8750000.0
2007-06-11 12:13:00,2.87103,2.87244,2.86768,2.86768,12880000.0
2007-06-11 12:14:00,2.8717,2.87423,2.86975,2.87111,11000000.0
2007-06-11 12:15:00,2.86832,2.87136,2.86708,2.86708,9750000.0
2007-06-11 12:16:00,2.87117,2.87122,2.8657,2.87022,9000000.0
2007-06-11 12:17:00,2.87294,2.87294,2.86901,2.86901,5250000.0
2007-06-11 12:18:00,2.86836,2.87319,2.86836,2.86909,6250000.0
2007-06-11 12:19:00,2.87317,2.87404,2.86729,2.87299,8130000.0
2007-06-11 12:20:00,2.87,2.8725,2.86625,2.869,7000000.0
2007-06-11 12:21:00,2.87047,2.8738,2.86754,2.86895,11510000.0
2007-06-11 12:22:00,2.87357,2.87414,2.86996,2.87375,6510000.0
2007-06-11 12:23:00,2.87029,2.87467,2.86942,2.87295,9500000.0
2007-06-11 12:24:00,2.86669,2.87291,2.86669,2.87129,6250000.0
2007-06-11 12:25:00,2.87233,2.87254,2.86871,2.87032,5260000.0
2007-06-11 12:26:00,2.87096,2.87284,2.86995,2.8718,9380000.0
2007-06-11 12:27:00,2.87248,2.87423,2.86947,2.87316,11000000.0
2007-06-11 12:28:00,2.87185,2.87362,2.86958,2.87227,8000000.0
2007-06-11 12:29:00,2.87211,2.87242,2.86799,2.87157,6880000.0
2007-06-11 12:30:00,2.87357,2.87378,2.86822,2.86841,8000000.0
2007-06-11 12:31:00,2.87288,2.8739,2.87016,2.87261,5500000.0
2007-06-11 12:32:00,2.8744,2.8744,2.87093,2.8727,7000000.0
2007-06-11 12:33:00,2.87453,2.87476,2.86974,2.87352,11890000.0
2007-06-11 12:34:00,2.87501,2.87501,2.87039,2.87459,7500000.0
2007-06-11 12:35:00,2.87543,2.87543,2.86973,2.87337,10250000.0
2007-06-11 12:36:00,2.87264,2.87527,2.86879,2.87527,7000000.0
2007-06-11 12:37:00,2.87247,2.87524,2.86751,2.8726,12130000.0
2007-06-11 12:38:00,2.87159,2.87455,2.86794,2.87448,11760000.0
2007-06-11 12:39:00,2.87316,2.87422,2.87034,2.8733,10500000.0
2007-06-11 12:40:00,2.86953,2.87377,2.86953,2.87271,9500000.0
2007-06-11 12:41:00,2.87169,2.87496,2.87017,2.87017,5500000.0
2007-06-11 12:42:00,2.87384,2.8751,2.86786,2.8751,15250000.0
2007-06-11 12:43:00,2.87566,2.87566,2.87213,2.87236,7630000.0
2007-06-11 12:44:00,2.87199,2.87449,2.87079,2.87268,10130000.0
2007-06-11 12:45:00,2.86995,2.87423,2.86995,2.8736,5880000.0
2007-06-11 12:46:00,2.87123,2.8744,2.86906,2.87007,10500000.0
2007-06-11 12:47:00,2.87417,2.8751,2.86915,2.8751,7630000.0
2007-06-11 12:48:00,2.87143,2.87517,2.86974,2.87043,6000000.0
2007-06-11 12:49:00,2.8746,2.87486,2.87033,2.87445,7750000.0
2007-06-11 12:50:00,2.87438,2.87465,2.86804,2.87075,13750000.0
2007-06-11 12:51:00,2.87108,2.87405,2.87006,2.87374,9880000.0
2007-06-11 12:52:00,2.87368,2.87368,2.86865,2.87253,7750000.0
2007-06-11 12:53:00,2.87111,2.87295,2.86998,2.86998,6750000.0
2007-06-11 12:54:00,2.87322,2.87435,2.8711,2.87341,12500000.0
2007-06-11 12:55:00,2.87335,2.87385,2.86503,2.86964,10130000.0
2007-06-11 12:56:00,2.87222,2.87426,2.86925,2.87125,14000000.0
2007-06-11 12:57:00,2.87191,2.87341,2.86948,2.8712,11250000.0
2007-06-11 12:58:00,2.87201,2.87355,2.86635,2.8699,10390000.0
2007-06-11 12:59:00,2.87132,2.87489,2.86988,2.87271,10000000.0
2007-06-11 13:00:00,2.87283,2.8735,2.87041,2.87344,10880000.0
2007-06-11 13:01:00,2.87077,2.87345,2.86735,2.86735,9750000.0
2007-06-11 13:02:00,2.87021,2.87067,2.86837,2.86842,8880000.0
2007-06-11 13:03:00,2.87292,2.87292,2.86778,2.86887,11000000.0
2007-06-11 13:04:00,2.87213,2.87271,2.86882,2.87058,12250000.0
2007-06-11 13:05:00,2.87354,2.87354,2.86693,2.86901,11000000.0
2007-06-11 13:06:00,2.87216,2.87222,2.86777,2.86777,8630000.0
2007-06-11 13:07:00,2.87251,2.87262,2.86745,2.87155,9880000.0
2007-06-11 13:08:00,2.87101,2.87339,2.86936,2.87186,9630000.0
2007-06-11 13:09:00,2.8687,2.87349,2.86704,2.86704,6750000.0
2007-06-11 13:10:00,2.87121,2.87231,2.86754,2.87231,6250000.0
2007-06-11 13:11:00,2.86988,2.87199,2.86681,2.86721,9880000.0
2007-06-11 13:12:00,2.87103,2.87138,2.86607,2.86607,11750000.0
2007-06-11 13:13:00,2.86955,2.87235,2.86767,2.87095,11750000.0
2007-06-11 13:14:00,2.87112,2.87193,2.86684,2.87132,9250000.0
2007-06-11 13:15:00,2.87158,2.872,2.86495,2.86617,5630000.0
2007-06-11 13:16:00,2.87079,2.87164,2.86382,2.8698,10750000.0
2007-06-11 13:17:00,2.86893,2.87151,2.86737,2.86737,6250000.0
2007-06-11 13:18:00,2.87121,2.87278,2.86888,2.87278,6250000.0
2007-06-11 13:19:00,2.86964,2.87158,2.86761,2.87145,6380000.0
2007-06-11 13:20:00,2.86678,2.87127,2.86678,2.87127,4880000.0
2007-06-11 13:21:00,2.86993,2.87241,2.86907,2.87149,7000000.0
2007-06-11 13:22:00,2.87168,2.87272,2.86875,2.87063,6010000.0
2007-06-11 13:23:00,2.86697,2.87014,2.86288,2.86817,14000000.0
2007-06-11 13:24:00,2.86557,2.8708,2.86557,2.86866,13510000.0
2007-06-11 13:25:00,2.87024,2.87044,2.867,2.86909,8380000.0
2007-06-11 13:26:00,2.86833,2.86902,2.86142,2.86784,8750000.0
2007-06-11 13:27:00,2.86752,2.86881,2.86455,2.86455,9750000.0
2007-06-11 13:28:00,2.86905,2.86984,2.86101,2.86568,9880000.0
2007-06-11 13:29:00,2.86434,2.86849,2.86422,2.86849,7760000.0
2007-06-11 13:30:00,2.8668,2.86995,2.86293,2.86576,7750000.0
2007-06-11 13:31:00,2.86801,2.86987,2.86385,2.86534,11250000.0
2007-06-11 13:32:00,2.8664,2.86834,2.86568,2.8683,9500000.0
2007-06-11 13:33:00,2.86362,2.86938,2.86362,2.86852,6010000.0
2007-06-11 13:34:00,2.86804,2.86928,2.86611,2.8663,9250000.0
2007-06-11 13:35:00,2.86836,2.86976,2.8655,2.86825,8380000.0
2007-06-11 13:36:00,2.86101,2.86763,2.86004,2.86763,8130000.0
2007-06-11 13:37:00,2.87002,2.87002,2.8643,2.86552,7880000.0
2007-06-11 13:38:00,2.86913,2.86955,2.86418,2.86955,8130000.0
2007-06-11 13:39:00,2.86773,2.86948,2.86475,2.8654,7250000.0
2007-06-11 13:40:00,2.86779,2.86956,2.86164,2.86171,5130000.0
2007-06-11 13:41:00,2.86729,2.86872,2.86435,2.86435,11750000.0
2007-06-11 13:42:00,2.86906,2.86906,2.86561,2.86741,10000000.0
2007-06-11 13:43:00,2.8678,2.8697,2.86565,2.86913,7880000.0
2007-06-11 13:44:00,2.8683,2.86859,2.86458,2.86859,8250000.0
2007-06-11 13:45:00,2.86341,2.86827,2.86341,2.86457,8630000.0
2007-06-11 13:46:00,2.86688,2.86809,2.86393,2.86516,7130000.0
2007-06-11 13:47:00,2.86192,2.86785,2.86192,2.86417,10250000.0
2007-06-11 13:48:00,2.86774,2.86829,2.86395,2.86829,12000000.0
2007-06-11 13:49:00,2.86827,2.86865,2.86649,2.8668,7500000.0
2007-06-11 13:50:00,2.86489,2.86784,2.86394,2.86701,7500000.0
2007-06-11 13:51:00,2.86744,2.86782,2.86422,2.86749,12130000.0
2007-06-11 13:52:00,2.86445,2.86843,2.86445,2.86739,11750000.0
2007-06-11 13:53:00,2.86757,2.86851,2.86154,2.86341,6500000.0
2007-06-11 13:54:00,2.86882,2.86882,2.86315,2.86315,5750000.0
2007-06-11 13:55:00,2.86861,2.86892,2.86519,2.86586,9000000.0
2007-06-11 13:57:00,2.86883,2.86883,2.86181,2.86181,8880000.0
2007-06-11 13:58:00,2.86596,2.8691,2.86561,2.86617,11000000.0
2007-06-11 13:59:00,2.86718,2.86718,2.86318,2.86318,9000000.0
2007-06-11 14:00:00,2.86228,2.86826,2.86228,2.86826,9500000.0
2007-06-11 14:01:00,2.86526,2.86758,2.86331,2.86331,10880000.0
2007-06-11 14:02:00,2.86753,2.86753,2.86384,2.86663,9750000.0
2007-06-11 14:03:00,2.86394,2.86738,2.86226,2.86238,9250000.0
2007-06-11 14:04:00,2.86758,2.86758,2.86212,2.8656,5250000.0
2007-06-11 14:05:00,2.86485,2.86517,2.86044,2.86117,7630000.0
2007-06-11 14:06:00,2.86435,2.86687,2.85992,2.86594,9250000.0
2007-06-11 14:07:00,2.86645,2.86695,2.86181,2.86516,8750000.0
2007-06-11 14:08:00,2.86511,2.86733,2.85933,2.86733,8000000.0
2007-06-11 14:09:00,2.86562,2.86652,2.86404,2.86404,8000000.0
2007-06-11 14:10:00,2.86643,2.86808,2.86264,2.86264,10000000.0
2007-06-11 14:11:00,2.865,2.8659,2.86062,2.8659,5500000.0
2007-06-11 14:12:00,2.86428,2.86521,2.86153,2.86346,8880000.0
2007-06-11 14:13:00,2.8633,2.86638,2.86261,2.86507,10630000.0
2007-06-11 14:14:00,2.86653,2.86653,2.86212,2.86309,6750000.0
2007-06-11 14:15:00,2.86561,2.86666,2.86034,2.86571,12250000.0
2007-06-11 14:16:00,2.86606,2.8666,2.86139,2.86567,10000000.0
2007-06-11 14:17:00,2.86693,2.86757,2.86477,2.86676,10250000.0
2007-06-11 14:18:00,2.86505,2.86694,2.86343,2.86694,8000000.0
2007-06-11 14:19:00,2.8661,2.86736,2.85886,2.86736,11250000.0
2007-06-11 14:20:00,2.86707,2.86707,2.86274,2.86635,6250000.0
2007-06-11 14:21:00,2.86568,2.86754,2.86212,2.86655,12010000.0
2007-06-11 14:22:00,2.86357,2.86637,2.86357,2.86536,7130000.0
2007-06-11 14:23:00,2.8633,2.86806,2.86317,2.86317,7260000.0
2007-06-11 14:24:00,2.86496,2.86758,2.86379,2.86594,9880000.0
2007-06-11 14:25:00,2.86642,2.86667,2.86457,2.86641,7750000.0
2007-06-11 14:26:00,2.86621,2.8667,2.85798,2.86586,17000000.0
2007-06-11 14:27:00,2.86702,2.86767,2.86346,2.86346,7750000.0
2007-06-11 14:28:00,2.86762,2.86762,2.86134,2.86437,6250000.0
2007-06-11 14:29:00,2.86634,2.86805,2.86204,2.86637,11000000.0
2007-06-11 14:30:00,2.86508,2.86766,2.86508,2.86666,9000000.0
2007-06-11 14:31:00,2.86231,2.86574,2.86037,2.86037,10630000.0
2007-06-11 14:32:00,2.86665,2.86765,2.86262,2.86661,11500000.0
2007-06-11 14:33:00,2.86859,2.86885,2.86391,2.86602,8000000.0
2007-06-11 14:34:00,2.86799,2.86865,2.86102,2.86776,13380000.0
2007-06-11 14:35:00,2.86479,2.86883,2.86384,2.86659,11750000.0
2007-06-11 14:36:00,2.86832,2.86832,2.86437,2.8674,8250000.0
2007-06-11 14:37:00,2.86589,2.86748,2.86237,2.86748,10250000.0
2007-06-11 14:38:00,2.86477,2.86871,2.86282,2.86673,8750000.0
2007-06-11 14:39:00,2.86911,2.86911,2.86098,2.86098,10000000.0
2007-06-11 14:40:00,2.86986,2.86986,2.86202,2.86708,9880000.0
2007-06-11 14:41:00,2.86866,2.86866,2.86258,2.86258,6010000.0
2007-06-11 14:42:00,2.8688,2.8688,2.86415,2.8645,21500000.0
2007-06-11 14:43:00,2.86727,2.86885,2.86297,2.86608,8000000.0
2007-06-11 14:44:00,2.86758,2.8678,2.86425,2.86601,6500000.0
2007-06-11 14:45:00,2.86147,2.86723,2.86147,2.86196,6000000.0
2007-06-11 14:46:00,2.86448,2.8678,2.86378,2.86533,10260000.0
2007-06-11 14:47:00,2.86451,2.8676,2.86291,2.86378,9750000.0
2007-06-11 14:48:00,2.86354,2.86752,2.86301,2.86646,15500000.0
2007-06-11 14:49:00,2.86781,2.86822,2.86288,2.86466,10880000.0
2007-06-11 14:50:00,2.86479,2.86791,2.8624,2.86791,9250000.0
2007-06-11 14:51:00,2.86774,2.86774,2.86464,2.86464,6510000.0
2007-06-11 14:52:00,2.86597,2.86859,2.8623,2.8677,13380000.0
2007-06-11 14:53:00,2.86574,2.86861,2.86351,2.86804,6000000.0
2007-06-11 14:54:00,2.86761,2.86828,2.86194,2.86194,8130000.0
2007-06-11 14:55:00,2.86685,2.86916,2.86367,2.86487,9500000.0
2007-06-11 14:56:00,2.868,2.869,2.86371,2.86371,12380000.0
2007-06-11 14:57:00,2.86821,2.86821,2.86335,2.86606,10250000.0
2007-06-11 14:58:00,2.86682,2.86882,2.86266,2.86266,10500000.0
2007-06-11 14:59:00,2.8657,2.86878,2.8657,2.86855,8250000.0
2007-06-11 15:00:00,2.86811,2.86973,2.86541,2.86973,11630000.0
2007-06-11 15:01:00,2.86796,2.86908,2.86321,2.86776,10000000.0
2007-06-11 15:02:00,2.86979,2.8708,2.86404,2.86875,10500000.0
2007-06-11 15:03:00,2.87012,2.87116,2.86292,2.8676,12500000.0
2007-06-11 15:04:00,2.86894,2.87119,2.86729,2.86809,9000000.0
2007-06-11 15:05:00,2.86781,2.87104,2.86647,2.87104,5500000.0
2007-06-11 15:06:00,2.86816,2.87116,2.86739,2.86915,8140000.0
2007-06-11 15:07:00,2.86881,2.86964,2.86407,2.86964,7880000.0
2007-06-11 15:08:00,2.86893,2.87001,2.86373,2.86601,9270000.0
2007-06-11 15:09:00,2.87023,2.87025,2.86711,2.87025,12000000.0
2007-06-11 15:10:00,2.87002,2.87124,2.86523,2.87124,10250000.0
2007-06-11 15:11:00,2.86786,2.87056,2.86579,2.86947,8130000.0
2007-06-11 15:12:00,2.87157,2.87157,2.86652,2.8688,8380000.0
2007-06-11 15:13:00,2.87176,2.87176,2.8668,2.8668,7250000.0
2007-06-11 15:14:00,2.8704,2.87111,2.86682,2.87111,9010000.0
2007-06-11 15:15:00,2.87139,2.87139,2.86545,2.86898,7500000.0
2007-06-11 15:16:00,2.87025,2.87081,2.8681,2.86984,14000000.0
2007-06-11 15:17:00,2.86802,2.86989,2.8672,2.86925,6130000.0
2007-06-11 15:18:00,2.86958,2.87049,2.86649,2.8704,8250000.0
2007-06-11 15:20:00,2.86729,2.86812,2.86647,2.86812,9500000.0
2007-06-11 15:22:00,2.86761,2.86984,2.86394,2.8666,9250000.0
2007-06-11 15:23:00,2.86967,2.86989,2.8648,2.86768,11500000.0
2007-06-11 15:24:00,2.86826,2.87013,2.86678,2.86957,6380000.0
2007-06-11 15:25:00,2.86797,2.86805,2.86405,2.86792,13000000.0
2007-06-11 15:26:00,2.86832,2.86972,2.86437,2.86923,5630000.0
2007-06-11 15:27:00,2.86424,2.86946,2.86424,2.86883,6750000.0
2007-06-11 15:28:00,2.86682,2.86995,2.86682,2.86937,6250000.0
2007-06-11 15:29:00,2.86788,2.87047,2.86506,2.86972,8380000.0
2007-06-11 15:30:00,2.87021,2.87296,2.86879,2.86992,9000000.0
2007-06-11 15:31:00,2.8702,2.87063,2.86534,2.8693,8630000.0
2007-06-11 15:32:00,2.871,2.871,2.8668,2.87072,9000000.0
2007-06-11 15:33:00,2.86591,2.86973,2.86471,2.86897,10250000.0
2007-06-11 15:34:00,2.86514,2.87051,2.86405,2.86934,6250000.0
2007-06-11 15:35:00,2.867,2.87029,2.86648,2.87029,9630000.0
2007-06-11 15:36:00,2.8712,2.8712,2.86554,2.86871,10500000.0
2007-06-11 15:37:00,2.87042,2.87042,2.86491,2.86651,11130000.0
2007-06-11 15:38:00,2.8683,2.86995,2.86243,2.86643,10630000.0
2007-06-11 15:39:00,2.86895,2.87009,2.86476,2.86772,8380000.0
2007-06-11 15:40:00,2.8691,2.87005,2.86521,2.86876,6750000.0
2007-06-11 15:41:00,2.8651,2.86974,2.86506,2.86646,7380000.0
2007-06-11 15:42:00,2.86695,2.86963,2.86375,2.86498,8250000.0
2007-06-11 15:43:00,2.8696,2.87061,2.86704,2.86882,12500000.0
2007-06-11 15:44:00,2.86958,2.87012,2.86613,2.86748,5630000.0
2007-06-11 15:45:00,2.86821,2.8691,2.86461,2.8691,7750000.0
2007-06-11 15:46:00,2.86911,2.87062,2.86647,2.86647,5500000.0
2007-06-11 15:47:00,2.8705,2.8705,2.86643,2.8696,8000000.0
2007-06-11 15:48:00,2.86792,2.87004,2.86454,2.86454,6500000.0
2007-06-11 15:49:00,2.86903,2.87014,2.86247,2.87014,10750000.0
2007-06-11 15:50:00,2.86939,2.86973,2.86543,2.86876,8000000.0
2007-06-11 15:51:00,2.86812,2.8694,2.8649,2.86894,6750000.0
2007-06-11 15:52:00,2.86758,2.86943,2.86663,2.86834,7380000.0
2007-06-11 15:53:00,2.86536,2.86928,2.86204,2.86928,9250000.0
2007-06-11 15:54:00,2.86881,2.86908,2.86449,2.86493,8250000.0
2007-06-11 15:55:00,2.87032,2.87062,2.86464,2.86915,9250000.0
2007-06-11 15:56:00,2.87017,2.87017,2.86412,2.86782,5750000.0
2007-06-11 15:57:00,2.86725,2.87016,2.86576,2.86639,9000000.0
2007-06-11 15:58:00,2.8706,2.87079,2.86233,2.86233,9250000.0
2007-06-11 15:59:00,2.87089,2.87089,2.86655,2.86966,9750000.0
2007-06-11 16:00:00,2.86963,2.87096,2.86729,2.87096,10630000.0
2007-06-11 16:01:00,2.86847,2.87094,2.86444,2.87045,10500000.0
2007-06-11 16:02:00,2.86863,2.86863,2.86446,2.86818,11250000.0
2007-06-11 16:03:00,2.86895,2.86984,2.86387,2.86617,8750000.0
2007-06-11 16:04:00,2.87028,2.87028,2.86526,2.86604,10000000.0
2007-06-11 16:05:00,2.86818,2.86972,2.86721,2.86922,8750000.0
2007-06-11 16:06:00,2.86801,2.86967,2.86426,2.86573,9000000.0
2007-06-11 16:07:00,2.86724,2.87028,2.86532,2.87028,9630000.0
2007-06-11 16:08:00,2.86647,2.86967,2.86518,2.86693,10000000.0
2007-06-11 16:09:00,2.86766,2.86923,2.86228,2.86815,9500000.0
2007-06-11 16:10:00,2.86781,2.86904,2.86266,2.86594,9750000.0
2007-06-11 16:11:00,2.86817,2.86893,2.86661,2.86858,5630000.0
2007-06-11 16:12:00,2.86953,2.86953,2.86622,2.86745,8500000.0
2007-06-11 16:13:00,2.86928,2.87047,2.86684,2.86967,9750000.0
2007-06-11 16:14:00,2.86798,2.86966,2.86613,2.8681,12630000.0
2007-06-11 16:15:00,2.86679,2.86887,2.86643,2.86792,8500000.0
2007-06-11 16:16:00,2.86938,2.86952,2.86572,2.86763,7250000.0
2007-06-11 16:17:00,2.86816,2.86916,2.8643,2.86788,12130000.0
2007-06-11 16:18:00,2.86886,2.8694,2.86077,2.86719,5500000.0
2007-06-11 16:19:00,2.86671,2.86904,2.8636,2.86384,10750000.0
2007-06-11 16:20:00,2.86842,2.87105,2.86511,2.86511,10500000.0
2007-06-11 16:21:00,2.86895,2.86972,2.86689,2.86689,10000000.0
2007-06-11 16:22:00,2.86537,2.86923,2.86392,2.86923,9750000.0
2007-06-11 16:23:00,2.86582,2.86962,2.86581,2.86809,5500000.0
2007-06-11 16:24:00,2.86951,2.86951,2.86648,2.86797,8130000.0
2007-06-11 16:25:00,2.86758,2.86901,2.86295,2.86684,7380000.0
2007-06-11 16:26:00,2.86836,2.87012,2.86799,2.86799,9000000.0
2007-06-11 16:27:00,2.8688,2.8688,2.86475,2.86525,7250000.0
2007-06-11 16:28:00,2.86776,2.87025,2.86669,2.87025,9880000.0
2007-06-11 16:29:00,2.86873,2.8691,2.86576,2.86815,7630000.0
2007-06-11 16:30:00,2.86904,2.86918,2.86376,2.86503,8750000.0
2007-06-11 16:31:00,2.86815,2.86871,2.86516,2.86819,8500000.0
2007-06-11 16:32:00,2.86933,2.86933,2.8633,2.86483,11000000.0
2007-06-11 16:33:00,2.8697,2.8697,2.86369,2.86505,9500000.0
2007-06-11 16:34:00,2.86578,2.86978,2.86459,2.8689,14640000.0
2007-06-11 16:35:00,2.86974,2.87041,2.8657,2.86796,16000000.0
2007-06-11 16:36:00,2.868,2.86827,2.86296,2.86742,12000000.0
2007-06-11 16:37:00,2.86588,2.86988,2.86588,2.86988,8500000.0
2007-06-11 16:38:00,2.86672,2.86949,2.86341,2.86949,10130000.0
2007-06-11 16:39:00,2.86962,2.87106,2.86282,2.86755,10750000.0
2007-06-11 16:40:00,2.86953,2.87102,2.86631,2.87102,7000000.0
2007-06-11 16:41:00,2.86945,2.87109,2.86665,2.86854,8000000.0
2007-06-11 16:42:00,2.87014,2.87014,2.86578,2.86752,9500000.0
2007-06-11 16:43:00,2.86986,2.87011,2.86388,2.86408,12880000.0
2007-06-11 16:44:00,2.86746,2.87026,2.86664,2.86664,10880000.0
2007-06-11 16:45:00,2.86942,2.86953,2.86729,2.86953,8000000.0
2007-06-11 16:46:00,2.87047,2.87047,2.86581,2.86581,8760000.0
2007-06-11 16:47:00,2.87021,2.87021,2.86705,2.86938,14630000.0
2007-06-11 16:48:00,2.87047,2.87142,2.86804,2.87142,4880000.0
2007-06-11 16:49:00,2.86969,2.87067,2.86628,2.87027,10000000.0
2007-06-11 16:50:00,2.86904,2.87067,2.8673,2.86949,6630000.0
2007-06-11 16:51:00,2.87107,2.87107,2.86627,2.86627,10130000.0
2007-06-11 16:52:00,2.86943,2.87018,2.86675,2.87018,8250000.0
2007-06-11 16:53:00,2.86927,2.87036,2.86422,2.86923,13630000.0
2007-06-11 16:54:00,2.86863,2.87166,2.86863,2.86976,7000000.0
2007-06-11 16:55:00,2.86888,2.8697,2.86416,2.86715,8130000.0
2007-06-11 16:56:00,2.86684,2.87011,2.86447,2.86987,11380000.0
2007-06-11 16:57:00,2.87146,2.87156,2.86761,2.87016,7500000.0
2007-06-11 16:58:00,2.86953,2.8703,2.86296,2.86946,10750000.0
2007-06-11 16:59:00,2.87106,2.87128,2.86814,2.8706,8380000.0
2007-06-11 17:00:00,2.87129,2.87134,2.86988,2.86988,6250000.0
2007-06-11 17:01:00,2.86962,2.87041,2.86819,2.87035,11500000.0
2007-06-11 17:02:00,2.86956,2.86956,2.86424,2.86834,7000000.0
2007-06-11 17:03:00,2.86724,2.86903,2.86325,2.86371,11760000.0
2007-06-11 17:04:00,2.86857,2.86882,2.86525,2.86779,12500000.0
2007-06-11 17:05:00,2.86827,2.86844,2.86667,2.86816,6380000.0
2007-06-11 17:06:00,2.86659,2.86864,2.86558,2.86864,5500000.0
2007-06-11 17:07:00,2.86767,2.86792,2.86589,2.86703,7250000.0
2007-06-11 17:08:00,2.86774,2.86972,2.86636,2.86692,13880000.0
2007-06-11 17:09:00,2.86595,2.86824,2.86405,2.86604,9250000.0
2007-06-11 17:10:00,2.86542,2.86788,2.86344,2.86724,12510000.0
2007-06-11 17:11:00,2.86816,2.86816,2.86543,2.86622,5750000.0
2007-06-11 17:12:00,2.86271,2.86681,2.86058,2.86656,7000000.0
2007-06-11 17:13:00,2.8654,2.86643,2.86251,2.86556,8880000.0
2007-06-11 17:14:00,2.86588,2.86741,2.86239,2.86741,11750000.0
2007-06-11 17:15:00,2.86648,2.86655,2.8622,2.8638,10750000.0
2007-06-11 17:16:00,2.86351,2.86748,2.86351,2.86748,9760000.0
2007-06-11 17:17:00,2.86776,2.86888,2.86444,2.86651,8510000.0
2007-06-11 17:18:00,2.86333,2.86909,2.86333,2.8673,5250000.0
2007-06-11 17:19:00,2.8632,2.86913,2.8632,2.869,9500000.0
2007-06-11 17:20:00,2.86953,2.86953,2.8674,2.8674,5750000.0
2007-06-11 17:21:00,2.86443,2.86721,2.86443,2.86685,8250000.0
2007-06-11 17:22:00,2.86768,2.86768,2.86187,2.86613,11750000.0
2007-06-11 17:23:00,2.86712,2.86748,2.86173,2.86745,9380000.0
2007-06-11 17:24:00,2.86288,2.86814,2.86288,2.86814,11000000.0
2007-06-11 17:25:00,2.86526,2.86769,2.86359,2.8667,9880000.0
2007-06-11 17:26:00,2.86542,2.86834,2.86241,2.86834,11250000.0
2007-06-11 17:27:00,2.86622,2.86706,2.86319,2.86668,7130000.0
2007-06-11 17:28:00,2.86304,2.86659,2.86064,2.86492,9000000.0
2007-06-11 17:29:00,2.86116,2.86645,2.85947,2.86272,8630000.0
2007-06-11 17:30:00,2.86546,2.86598,2.8633,2.86539,7630000.0
2007-06-11 17:31:00,2.86489,2.86596,2.86117,2.86117,10750000.0
2007-06-11 17:32:00,2.86643,2.86643,2.86098,2.86238,7250000.0
2007-06-11 17:33:00,2.86563,2.86689,2.86124,2.86243,5500000.0
2007-06-11 17:34:00,2.86685,2.86709,2.86426,2.86582,6750000.0
2007-06-11 17:35:00,2.8665,2.8665,2.86067,2.86602,13500000.0
2007-06-11 17:36:00,2.8658,2.86712,2.864,2.86658,6000000.0
2007-06-11 17:37:00,2.8662,2.86659,2.86413,2.86652,9510000.0
2007-06-11 17:38:00,2.86568,2.86668,2.86195,2.86233,11500000.0
2007-06-11 17:39:00,2.86469,2.86635,2.86109,2.86433,10380000.0
2007-06-11 17:40:00,2.86779,2.86779,2.86181,2.86516,5130000.0
2007-06-11 17:41:00,2.86398,2.86645,2.86374,2.8647,7500000.0
2007-06-11 17:42:00,2.86602,2.86602,2.85977,2.86418,6380000.0
2007-06-11 17:43:00,2.86553,2.86626,2.86329,2.86595,7130000.0
2007-06-11 17:44:00,2.86384,2.86585,2.8597,2.8646,9380000.0
2007-06-11 17:45:00,2.86542,2.86543,2.85996,2.86543,9750000.0
2007-06-11 17:46:00,2.86227,2.86472,2.86009,2.86444,7130000.0
2007-06-11 17:47:00,2.86442,2.86594,2.8616,2.86594,7000000.0
2007-06-11 17:48:00,2.86145,2.86374,2.85888,2.85888,8750000.0
2007-06-11 17:49:00,2.86406,2.86406,2.86106,2.86294,7000000.0
2007-06-11 17:50:00,2.85924,2.86494,2.85711,2.85711,10380000.0
2007-06-11 17:51:00,2.86208,2.86531,2.85872,2.86435,8500000.0
2007-06-11 17:52:00,2.86134,2.86405,2.85895,2.8629,9130000.0
2007-06-11 17:53:00,2.86255,2.8651,2.86255,2.86435,5750000.0
2007-06-11 17:54:00,2.86572,2.8676,2.86087,2.86489,12000000.0
2007-06-11 17:55:00,2.86377,2.86543,2.85923,2.86049,9000000.0
2007-06-11 17:56:00,2.86085,2.86376,2.85674,2.86236,12750000.0
2007-06-11 17:57:00,2.86366,2.86389,2.86031,2.86082,6880000.0
2007-06-11 17:58:00,2.86295,2.86482,2.86013,2.86014,8500000.0
2007-06-11 17:59:00,2.85997,2.86292,2.85913,2.86192,10880000.0
2007-06-11 18:00:00,2.86241,2.8642,2.86081,2.86175,10750000.0
2007-06-11 18:01:00,2.86438,2.86438,2.85789,2.86224,9500000.0
2007-06-11 18:02:00,2.85946,2.86363,2.85889,2.86363,14130000.0
2007-06-11 18:03:00,2.86313,2.86426,2.86062,2.86293,10380000.0
2007-06-11 18:04:00,2.85815,2.86275,2.85815,2.86087,5500000.0
2007-06-11 18:05:00,2.85982,2.86348,2.85982,2.86172,6630000.0
2007-06-11 18:06:00,2.86233,2.8641,2.85943,2.85998,7250000.0
2007-06-11 18:07:00,2.86385,2.86385,2.86125,2.86255,7380000.0
2007-06-11 18:08:00,2.86358,2.86415,2.85997,2.8624,9250000.0
2007-06-11 18:09:00,2.86361,2.86361,2.85793,2.86208,8880000.0
2007-06-11 18:10:00,2.86444,2.86444,2.85969,2.85969,8750000.0
2007-06-11 18:11:00,2.86007,2.8638,2.86007,2.86183,8880000.0
2007-06-11 18:12:00,2.86195,2.86397,2.86006,2.8623,7130000.0
2007-06-11 18:13:00,2.864,2.86402,2.86005,2.86165,6500000.0
2007-06-11 18:14:00,2.86316,2.86457,2.85988,2.86073,11260000.0
2007-06-11 18:15:00,2.86409,2.86411,2.86119,2.86296,9380000.0
2007-06-11 18:16:00,2.86105,2.86358,2.85998,2.86358,7000000.0
2007-06-11 18:17:00,2.86126,2.86307,2.85711,2.85956,11500000.0
2007-06-11 18:18:00,2.86321,2.86321,2.86083,2.86089,5750000.0
2007-06-11 18:19:00,2.86347,2.86439,2.85888,2.8602,13750000.0
2007-06-11 18:20:00,2.86477,2.86477,2.8593,2.86335,9500000.0
2007-06-11 18:21:00,2.85958,2.86365,2.85854,2.86365,10760000.0
2007-06-11 18:22:00,2.8645,2.8645,2.86004,2.86004,8750000.0
2007-06-11 18:23:00,2.86389,2.86569,2.86065,2.86065,7880000.0
2007-06-11 18:24:00,2.86041,2.86338,2.85964,2.8633,7000000.0
2007-06-11 18:25:00,2.86229,2.86289,2.85596,2.85689,5500000.0
2007-06-11 18:26:00,2.85919,2.86405,2.85912,2.86401,6250000.0
2007-06-11 18:27:00,2.86261,2.86443,2.86098,2.86098,8130000.0
2007-06-11 18:28:00,2.86384,2.86384,2.86051,2.86051,8750000.0
2007-06-11 18:29:00,2.86348,2.86439,2.8573,2.86248,5630000.0
2007-06-11 18:30:00,2.86038,2.86489,2.85958,2.86069,18500000.0
2007-06-11 18:31:00,2.86319,2.86429,2.86183,2.86227,12250000.0
2007-06-11 18:32:00,2.86455,2.86455,2.861,2.86279,4380000.0
2007-06-11 18:33:00,2.86296,2.86495,2.86072,2.86072,9250000.0
2007-06-11 18:34:00,2.8645,2.86487,2.86135,2.86393,8260000.0
2007-06-11 18:35:00,2.86477,2.86548,2.85769,2.86337,11630000.0
2007-06-11 18:36:00,2.86575,2.86575,2.86247,2.8646,5750000.0
2007-06-11 18:37:00,2.86067,2.86553,2.86067,2.86553,11000000.0
2007-06-11 18:38:00,2.86565,2.86565,2.86109,2.86445,8750000.0
2007-06-11 18:39:00,2.86513,2.86513,2.86168,2.86189,12260000.0
2007-06-11 18:40:00,2.86394,2.86563,2.86304,2.86377,6630000.0
2007-06-11 18:41:00,2.8658,2.8658,2.86007,2.86518,9130000.0
2007-06-11 18:42:00,2.86539,2.86634,2.86108,2.8622,11250000.0
2007-06-11 18:43:00,2.85973,2.86153,2.85818,2.86141,8000000.0
2007-06-11 18:44:00,2.86579,2.86639,2.86042,2.86212,13000000.0
2007-06-11 18:45:00,2.86518,2.86567,2.85874,2.86364,7750000.0
2007-06-11 18:46:00,2.86617,2.86617,2.8621,2.86403,5500000.0
2007-06-11 18:47:00,2.86374,2.86453,2.86118,2.86118,8250000.0
2007-06-11 18:48:00,2.8654,2.8654,2.85806,2.86405,7380000.0
2007-06-11 18:49:00,2.86094,2.86474,2.85855,2.86384,8250000.0
2007-06-11 18:50:00,2.86458,2.86458,2.86192,2.86192,6000000.0
2007-06-11 18:51:00,2.86467,2.86468,2.85897,2.85897,5750000.0
2007-06-11 18:52:00,2.86499,2.86577,2.86078,2.86577,16750000.0
2007-06-11 18:53:00,2.86325,2.86624,2.86117,2.8612,8130000.0
2007-06-11 18:54:00,2.86535,2.86535,2.85875,2.85875,8500000.0
2007-06-11 18:55:00,2.86297,2.86537,2.86187,2.86418,6630000.0
2007-06-11 18:56:00,2.86435,2.86563,2.86322,2.86563,8000000.0
2007-06-11 18:57:00,2.86106,2.8653,2.86087,2.86407,8500000.0
2007-06-11 18:58:00,2.86463,2.86784,2.8625,2.86454,7750000.0
2007-06-11 18:59:00,2.86024,2.86363,2.85683,2.86308,9130000.0
2007-06-11 19:00:00,2.86247,2.86468,2.86102,2.86442,7630000.0
2007-06-11 19:01:00,2.86307,2.86388,2.86082,2.86388,7260000.0
2007-06-11 19:02:00,2.86327,2.86363,2.86152,2.86363,5750000.0
2007-06-11 19:03:00,2.86201,2.86414,2.86201,2.86414,6000000.0
2007-06-11 19:04:00,2.86396,2.86396,2.85877,2.86335,10500000.0
2007-06-11 19:06:00,2.86347,2.86435,2.86152,2.86196,8250000.0
2007-06-11 19:07:00,2.86303,2.86337,2.85953,2.86153,7000000.0
2007-06-11 19:08:00,2.8635,2.8635,2.85949,2.86269,8750000.0
2007-06-11 19:09:00,2.86137,2.8621,2.85925,2.86072,6000000.0
2007-06-11 19:10:00,2.8644,2.8644,2.86165,2.8635,8750000.0
2007-06-11 19:11:00,2.85803,2.86398,2.85803,2.86342,9000000.0
2007-06-11 19:12:00,2.85685,2.86405,2.85685,2.86405,7000000.0
2007-06-11 19:13:00,2.86269,2.8635,2.85999,2.86109,10750000.0
2007-06-11 19:14:00,2.85946,2.8638,2.85764,2.8633,8000000.0
2007-06-11 19:15:00,2.86439,2.86439,2.85819,2.86191,5250000.0
2007-06-11 19:16:00,2.86174,2.86382,2.86007,2.86382,7630000.0
2007-06-11 19:17:00,2.86146,2.86396,2.85999,2.86396,5500000.0
2007-06-11 19:18:00,2.86085,2.86339,2.85981,2.85981,7000000.0
2007-06-11 19:19:00,2.86143,2.8638,2.86042,2.86042,9750000.0
2007-06-11 19:20:00,2.85937,2.86303,2.85937,2.8629,7250000.0
2007-06-11 19:21:00,2.86335,2.86417,2.86037,2.86037,6630000.0
2007-06-11 19:22:00,2.86467,2.86467,2.86157,2.86426,11250000.0
2007-06-11 19:23:00,2.86199,2.863,2.86099,2.86293,10630000.0
2007-06-11 19:24:00,2.85897,2.86301,2.85897,2.86005,10500000.0
2007-06-11 19:25:00,2.86077,2.86388,2.86077,2.86342,5880000.0
2007-06-11 19:26:00,2.85932,2.86338,2.85891,2.86313,11760000.0
2007-06-11 19:27:00,2.86312,2.8636,2.8601,2.8636,6000000.0
2007-06-11 19:28:00,2.86031,2.86332,2.85909,2.86325,11260000.0
2007-06-11 19:29:00,2.86276,2.86353,2.859,2.86332,12130000.0
2007-06-11 19:30:00,2.86032,2.86261,2.85709,2.86261,8880000.0
2007-06-11 19:31:00,2.85771,2.86354,2.85741,2.85741,7250000.0
2007-06-11 19:32:00,2.86317,2.86396,2.85938,2.85938,8500000.0
2007-06-11 19:33:00,2.85966,2.86307,2.85894,2.85894,6250000.0
2007-06-11 19:34:00,2.8619,2.8636,2.85826,2.85857,9750000.0
2007-06-11 19:35:00,2.8614,2.8615,2.85745,2.85749,8500000.0
2007-06-11 19:36:00,2.85975,2.86307,2.85745,2.86279,8380000.0
2007-06-11 19:37:00,2.86019,2.86273,2.85821,2.86182,12750000.0
2007-06-11 19:38:00,2.86138,2.86327,2.86058,2.86327,7750000.0
2007-06-11 19:40:00,2.86287,2.86287,2.86078,2.86282,6880000.0
2007-06-11 19:41:00,2.8624,2.86302,2.85812,2.85922,9750000.0
2007-06-11 19:42:00,2.85851,2.86183,2.85851,2.86118,7630000.0
2007-06-11 19:43:00,2.86003,2.86226,2.85412,2.85847,9250000.0
2007-06-11 19:44:00,2.86214,2.86214,2.8537,2.85638,9880000.0
2007-06-11 19:45:00,2.85998,2.86133,2.85642,2.85795,8880000.0
2007-06-11 19:46:00,2.85749,2.86188,2.85591,2.8608,17750000.0
2007-06-11 19:47:00,2.86265,2.86265,2.85829,2.86158,6500000.0
2007-06-11 19:48:00,2.86078,2.86221,2.85766,2.86182,6000000.0
2007-06-11 19:49:00,2.86179,2.86212,2.85827,2.86191,9750000.0
2007-06-11 19:50:00,2.85985,2.86142,2.85839,2.85839,7000000.0
2007-06-11 19:51:00,2.86161,2.86203,2.85682,2.85983,11250000.0
2007-06-11 19:52:00,2.85861,2.86161,2.85861,2.86161,7000000.0
2007-06-11 19:53:00,2.85831,2.8623,2.85814,2.86205,6630000.0
2007-06-11 19:54:00,2.85985,2.86214,2.859,2.86164,10880000.0
2007-06-11 19:55:00,2.85938,2.86134,2.8544,2.86134,9000000.0
2007-06-11 19:56:00,2.85872,2.86096,2.8575,2.85922,13500000.0
2007-06-11 19:57:00,2.86166,2.86166,2.85576,2.86121,12750000.0
2007-06-11 19:58:00,2.85703,2.86158,2.85575,2.86158,7750000.0
2007-06-11 19:59:00,2.86072,2.86131,2.85487,2.86131,6500000.0
2007-06-11 20:00:00,2.86058,2.86058,2.85874,2.85874,9380000.0
2007-06-11 20:01:00,2.85768,2.86185,2.85754,2.86185,7250000.0
2007-06-11 20:02:00,2.86129,2.86129,2.85395,2.86066,13250000.0
2007-06-11 20:04:00,2.86228,2.86228,2.85917,2.86051,7250000.0
2007-06-11 20:05:00,2.85617,2.86178,2.8561,2.86122,6500000.0
2007-06-11 20:06:00,2.85799,2.86086,2.85565,2.86,8250000.0
2007-06-11 20:07:00,2.86125,2.86125,2.85551,2.8605,7000000.0
2007-06-11 20:08:00,2.86231,2.86231,2.85776,2.8605,6500000.0
2007-06-11 20:09:00,2.86184,2.86184,2.85503,2.8599,9000000.0
2007-06-11 20:10:00,2.86065,2.86105,2.85293,2.86105,11250000.0
2007-06-11 20:11:00,2.86194,2.86194,2.85933,2.85933,6380000.0
2007-06-11 20:12:00,2.8624,2.86258,2.86067,2.86238,11000000.0
2007-06-11 20:13:00,2.86008,2.8621,2.85725,2.85833,8750000.0
2007-06-11 20:14:00,2.8608,2.86169,2.85799,2.85799,7000000.0
2007-06-11 20:15:00,2.85981,2.86178,2.85603,2.85603,6250000.0
2007-06-11 20:16:00,2.86197,2.86197,2.8575,2.8591,10500000.0
2007-06-11 20:17:00,2.86148,2.8619,2.8581,2.8581,5500000.0
2007-06-11 20:18:00,2.85985,2.86161,2.85647,2.85647,7750000.0
2007-06-11 20:19:00,2.86116,2.86116,2.85707,2.85707,8250000.0
2007-06-11 20:20:00,2.86001,2.86167,2.85857,2.85857,5750000.0
2007-06-11 20:21:00,2.86001,2.86278,2.85703,2.85774,8000000.0
2007-06-11 20:23:00,2.86171,2.86234,2.86068,2.86208,5250000.0
2007-06-11 20:25:00,2.8624,2.86267,2.85772,2.86222,12380000.0
2007-06-11 20:26:00,2.85978,2.86292,2.85772,2.86252,10510000.0
2007-06-11 20:27:00,2.85816,2.8615,2.85802,2.85916,8250000.0
2007-06-11 20:28:00,2.85975,2.86152,2.85792,2.86108,17000000.0
2007-06-11 20:29:00,2.85816,2.86088,2.85538,2.86088,7880000.0
2007-06-11 20:30:00,2.85741,2.86012,2.85692,2.86012,10500000.0
2007-06-11 20:31:00,2.85416,2.85996,2.85416,2.85996,6250000.0
2007-06-11 20:33:00,2.85847,2.85847,2.85728,2.85728,1500000.0
2007-06-11 20:34:00,2.85596,2.86079,2.85369,2.86079,6750000.0
2007-06-11 20:35:00,2.86076,2.86076,2.85609,2.86043,10000000.0
2007-06-11 20:36:00,2.85696,2.86106,2.85681,2.85681,15000000.0
2007-06-11 20:37:00,2.85889,2.85995,2.8555,2.85995,10000000.0
2007-06-11 20:38:00,2.85738,2.86136,2.85738,2.8603,8250000.0
2007-06-11 20:39:00,2.86052,2.86052,2.85605,2.86004,6250000.0
2007-06-11 20:41:00,2.86065,2.86298,2.85934,2.85934,7000000.0
2007-06-11 20:42:00,2.86277,2.86277,2.86031,2.86031,4500000.0
2007-06-11 20:43:00,2.86099,2.86209,2.85993,2.86209,11750000.0
2007-06-11 20:44:00,2.85858,2.8612,2.85659,2.8612,6500000.0
2007-06-11 20:45:00,2.86258,2.86258,2.85702,2.85702,10750000.0
2007-06-11 20:46:00,2.85681,2.86113,2.85558,2.85884,6380000.0
2007-06-11 20:47:00,2.86047,2.86102,2.85818,2.85818,7500000.0
2007-06-11 20:48:00,2.86084,2.86147,2.85778,2.8613,7000000.0
2007-06-11 20:49:00,2.86025,2.86129,2.85842,2.86129,10750000.0
2007-06-11 20:50:00,2.86121,2.86231,2.86023,2.86217,8500000.0
2007-06-11 20:51:00,2.85954,2.86043,2.85816,2.86043,8250000.0
2007-06-11 20:52:00,2.85877,2.86151,2.85501,2.85817,9250000.0
2007-06-11 20:53:00,2.86085,2.86093,2.85415,2.86003,10500000.0
2007-06-11 20:54:00,2.85987,2.86145,2.85765,2.86145,9000000.0
2007-06-11 20:55:00,2.85934,2.86118,2.85638,2.86118,9500000.0
2007-06-11 20:56:00,2.86116,2.8615,2.8581,2.85886,6750000.0
2007-06-11 20:57:00,2.86111,2.86111,2.85232,2.85232,6500000.0
2007-06-11 20:58:00,2.86146,2.86146,2.85918,2.8609,5250000.0
2007-06-11 20:59:00,2.86118,2.86118,2.85252,2.85847,9000000.0
2007-06-11 21:00:00,2.86038,2.86038,2.85707,2.85826,7500000.0
2007-06-11 21:01:00,2.85964,2.85975,2.85262,2.85639,7750000.0
2007-06-11 21:02:00,2.85618,2.8597,2.85334,2.85419,7750000.0
2007-06-11 21:03:00,2.85715,2.85899,2.85245,2.85818,6250000.0
2007-06-11 21:04:00,2.85481,2.85959,2.85311,2.85959,7500000.0
2007-06-11 21:05:00,2.85904,2.86013,2.85634,2.85972,10000000.0
2007-06-11 21:06:00,2.85701,2.8582,2.85701,2.8582,1500000.0
2007-06-11 21:08:00,2.85788,2.85972,2.85548,2.85788,7750000.0
2007-06-11 21:09:00,2.86033,2.86033,2.85617,2.85617,6010000.0
2007-06-11 21:11:00,2.85943,2.85965,2.85943,2.85965,1500000.0
2007-06-11 21:12:00,2.85623,2.85903,2.85507,2.85903,7750000.0
2007-06-11 21:13:00,2.86052,2.86052,2.85758,2.85758,5880000.0
2007-06-11 21:14:00,2.85546,2.8596,2.85493,2.85841,10500000.0
2007-06-11 21:15:00,2.86038,2.86081,2.85196,2.85196,5500000.0
2007-06-11 21:16:00,2.85853,2.86023,2.85718,2.85927,6500000.0
2007-06-11 21:17:00,2.85996,2.86058,2.85801,2.85932,9380000.0
2007-06-11 21:18:00,2.85803,2.85958,2.85789,2.85868,7500000.0
2007-06-11 21:19:00,2.85952,2.85952,2.85419,2.85842,7880000.0
2007-06-11 21:21:00,2.85846,2.8601,2.85679,2.8601,10510000.0
2007-06-11 21:22:00,2.85633,2.8591,2.85506,2.8591,7380000.0
2007-06-11 21:23:00,2.85681,2.85876,2.85681,2.8584,5750000.0
2007-06-11 21:24:00,2.85545,2.85967,2.85534,2.85877,9380000.0
2007-06-11 21:25:00,2.85715,2.85842,2.85568,2.85666,7380000.0
2007-06-11 21:26:00,2.8561,2.85934,2.8546,2.8546,7250000.0
2007-06-11 21:27:00,2.85895,2.85895,2.85587,2.85703,8750000.0
2007-06-11 21:29:00,2.85849,2.85959,2.85443,2.85443,6130000.0
2007-06-11 21:30:00,2.86042,2.86058,2.85732,2.85856,5130000.0
2007-06-11 21:31:00,2.8551,2.8593,2.85439,2.8593,5630000.0
2007-06-11 21:32:00,2.85993,2.86096,2.85768,2.85793,7630000.0
2007-06-11 21:33:00,2.85922,2.86087,2.85558,2.85596,5500000.0
2007-06-11 21:34:00,2.85748,2.86008,2.85562,2.86008,5500000.0
2007-06-11 21:35:00,2.85759,2.8603,2.85582,2.8603,6750000.0
2007-06-11 21:36:00,2.86081,2.86081,2.85654,2.86011,10380000.0
2007-06-11 21:37:00,2.85968,2.86117,2.85741,2.85741,5380000.0
2007-06-11 21:38:00,2.86129,2.86129,2.85693,2.85986,7880000.0
2007-06-11 21:39:00,2.85703,2.8605,2.85703,2.8605,6250000.0
2007-06-11 21:40:00,2.85843,2.85999,2.85605,2.85642,8750000.0
2007-06-11 21:41:00,2.85577,2.86108,2.85577,2.86067,7630000.0
2007-06-11 21:42:00,2.86156,2.86156,2.85661,2.86077,6250000.0
2007-06-11 21:43:00,2.86085,2.86099,2.85669,2.85939,5250000.0
2007-06-11 21:44:00,2.85996,2.86036,2.85646,2.85926,8000000.0
2007-06-11 21:45:00,2.85993,2.85998,2.85503,2.85503,8630000.0
2007-06-11 21:46:00,2.86037,2.86067,2.85843,2.86067,5750000.0
2007-06-11 21:47:00,2.85748,2.86023,2.85664,2.85664,7500000.0
2007-06-11 21:48:00,2.86081,2.86099,2.85439,2.85439,5500000.0
2007-06-11 21:49:00,2.85809,2.86107,2.85653,2.86107,6010000.0
2007-06-11 21:50:00,2.8592,2.86074,2.85761,2.86031,7000000.0
2007-06-11 21:51:00,2.85801,2.85963,2.85638,2.85796,5250000.0
2007-06-11 21:52:00,2.85631,2.85632,2.85631,2.85632,1500000.0
2007-06-11 21:53:00,2.86014,2.86073,2.85848,2.85908,12250000.0
2007-06-11 21:54:00,2.85887,2.86045,2.85753,2.85753,4750000.0
2007-06-11 21:56:00,2.86091,2.86092,2.85997,2.85997,4750000.0
2007-06-11 21:57:00,2.85784,2.86125,2.85746,2.86087,6500000.0
2007-06-11 21:59:00,2.86063,2.86081,2.86063,2.86074,6500000.0
2007-06-11 22:00:00,2.86001,2.86019,2.85728,2.85975,5750000.0
2007-06-11 22:01:00,2.86001,2.86159,2.85587,2.86159,7250000.0
2007-06-11 22:02:00,2.85999,2.86247,2.85667,2.86247,4750000.0
2007-06-11 22:03:00,2.86088,2.86247,2.85895,2.8621,10750000.0
2007-06-11 22:04:00,2.86178,2.86178,2.85806,2.85806,8000000.0
2007-06-11 22:05:00,2.85982,2.86205,2.85392,2.86205,5750000.0
2007-06-11 22:06:00,2.85402,2.86123,2.85402,2.8582,9000000.0
2007-06-11 22:07:00,2.86152,2.86152,2.85785,2.85881,10000000.0
2007-06-11 22:09:00,2.8609,2.86188,2.8604,2.86147,7750000.0
2007-06-11 22:10:00,2.86055,2.86184,2.85921,2.85921,7000000.0
2007-06-11 22:12:00,2.86084,2.86218,2.85874,2.85993,7130000.0
2007-06-11 22:13:00,2.86049,2.86049,2.85654,2.85735,4750000.0
2007-06-11 22:14:00,2.86027,2.86027,2.85344,2.85859,7880000.0
2007-06-11 22:15:00,2.85818,2.86078,2.85662,2.85676,8880000.0
2007-06-11 22:16:00,2.85852,2.86004,2.85508,2.85693,7130000.0
2007-06-11 22:17:00,2.86166,2.86166,2.85142,2.85789,9250000.0
2007-06-11 22:18:00,2.85963,2.85963,2.85599,2.85885,5130000.0
2007-06-11 22:19:00,2.85603,2.85956,2.85603,2.85929,5250000.0
2007-06-11 22:20:00,2.86066,2.86066,2.85542,2.86053,10000000.0
2007-06-11 22:22:00,2.85999,2.8603,2.85725,2.85725,6750000.0
2007-06-11 22:23:00,2.86061,2.86061,2.86038,2.86038,2000000.0
2007-06-11 22:25:00,2.85997,2.86055,2.85848,2.86052,6380000.0
2007-06-11 22:26:00,2.85848,2.86055,2.85848,2.86055,1500000.0
2007-06-11 22:28:00,2.86009,2.86028,2.85717,2.85909,9630000.0
2007-06-11 22:29:00,2.86049,2.86061,2.85655,2.85655,4750000.0
2007-06-11 22:30:00,2.85963,2.85963,2.85324,2.85756,11010000.0
2007-06-11 22:31:00,2.85832,2.85887,2.85429,2.85634,8500000.0
2007-06-11 22:32:00,2.8572,2.85961,2.85451,2.85961,8500000.0
2007-06-11 22:33:00,2.85506,2.85736,2.85344,2.85736,8010000.0
2007-06-11 22:34:00,2.85731,2.85854,2.85549,2.85549,7510000.0
2007-06-11 22:36:00,2.85797,2.85859,2.85465,2.85852,6130000.0
2007-06-11 22:37:00,2.85805,2.86071,2.85636,2.85935,9750000.0
2007-06-11 22:38:00,2.85614,2.85846,2.85614,2.85703,6260000.0
2007-06-11 22:39:00,2.85878,2.85897,2.85577,2.85736,10250000.0
2007-06-11 22:40:00,2.85817,2.85834,2.85573,2.85602,7880000.0
2007-06-11 22:41:00,2.85901,2.8591,2.85292,2.85572,8630000.0
2007-06-11 22:42:00,2.85661,2.8591,2.85554,2.8591,5250000.0
2007-06-11 22:43:00,2.85763,2.85923,2.85659,2.85923,4750000.0
2007-06-11 22:44:00,2.85842,2.85867,2.85604,2.8576,8880000.0
2007-06-11 22:45:00,2.85729,2.85801,2.85662,2.858,8630000.0
2007-06-11 22:46:00,2.85615,2.85808,2.85201,2.85749,7000000.0
2007-06-11 22:47:00,2.85823,2.85823,2.85392,2.85541,6760000.0
2007-06-11 22:48:00,2.85858,2.85858,2.85683,2.85762,7500000.0
2007-06-11 22:49:00,2.85722,2.85843,2.85441,2.85843,7250000.0
2007-06-11 22:50:00,2.8573,2.85777,2.85602,2.8573,7380000.0
2007-06-11 22:52:00,2.85722,2.85732,2.85412,2.85732,10000000.0
2007-06-11 22:54:00,2.85769,2.85769,2.85428,2.85739,8380000.0
2007-06-11 22:55:00,2.85729,2.85768,2.85543,2.85731,10630000.0
2007-06-11 22:56:00,2.85755,2.85863,2.85478,2.85768,10250000.0
2007-06-11 22:57:00,2.85679,2.85751,2.85247,2.85541,10500000.0
2007-06-11 22:58:00,2.85732,2.85732,2.85578,2.85689,7510000.0
2007-06-11 22:59:00,2.85619,2.85811,2.85496,2.85797,4880000.0
2007-06-11 23:00:00,2.8576,2.85824,2.85413,2.85731,10880000.0
2007-06-11 23:01:00,2.85564,2.85564,2.85368,2.85368,2500000.0
2007-06-11 23:02:00,2.85495,2.85688,2.85378,2.85688,7880000.0
2007-06-11 23:03:00,2.8572,2.85812,2.85435,2.85716,9750000.0
2007-06-11 23:04:00,2.85456,2.85833,2.85456,2.85736,7000000.0
2007-06-11 23:05:00,2.85518,2.85783,2.85507,2.85507,7630000.0
2007-06-11 23:06:00,2.85285,2.8563,2.85211,2.8563,5250000.0
2007-06-11 23:08:00,2.85586,2.85741,2.8554,2.8574,12000000.0
2007-06-11 23:09:00,2.85517,2.85758,2.85433,2.85528,10500000.0
2007-06-11 23:10:00,2.85752,2.85815,2.85237,2.85576,6250000.0
2007-06-11 23:11:00,2.854,2.85673,2.8528,2.85535,4880000.0
2007-06-11 23:12:00,2.85677,2.85881,2.85538,2.85546,12630000.0
2007-06-11 23:13:00,2.85691,2.8575,2.85462,2.85462,5500000.0
2007-06-11 23:14:00,2.85477,2.85808,2.85477,2.85808,12250000.0
2007-06-11 23:15:00,2.85659,2.85746,2.85379,2.85379,5250000.0
2007-06-11 23:16:00,2.85696,2.85774,2.85568,2.85633,5630000.0
2007-06-11 23:17:00,2.85692,2.85767,2.85218,2.85692,9250000.0
2007-06-11 23:18:00,2.8588,2.85942,2.85462,2.85942,5500000.0
2007-06-11 23:19:00,2.85906,2.85925,2.85906,2.85925,1750000.0
2007-06-11 23:20:00,2.85796,2.8608,2.85617,2.85974,8500000.0
2007-06-11 23:21:00,2.85994,2.86085,2.85854,2.86017,9000000.0
2007-06-11 23:22:00,2.85775,2.86162,2.85775,2.86118,5750000.0
2007-06-11 23:23:00,2.85945,2.86034,2.85667,2.86034,5130000.0
2007-06-11 23:24:00,2.86121,2.86127,2.861,2.86122,6000000.0
2007-06-11 23:25:00,2.8596,2.86114,2.85906,2.85965,5130000.0
2007-06-11 23:26:00,2.86013,2.86048,2.85766,2.85766,6630000.0
2007-06-11 23:27:00,2.85861,2.86084,2.85451,2.86084,8750000.0
2007-06-11 23:28:00,2.85988,2.85988,2.85697,2.85859,5380000.0
2007-06-11 23:29:00,2.85848,2.86084,2.85568,2.85974,10880000.0
2007-06-11 23:30:00,2.85986,2.86102,2.85727,2.85727,5250000.0
2007-06-11 23:31:00,2.85789,2.8607,2.85463,2.85463,7750000.0
2007-06-11 23:32:00,2.8595,2.8603,2.85712,2.85989,7750000.0
2007-06-11 23:33:00,2.86044,2.86044,2.85714,2.86034,6500000.0
2007-06-11 23:34:00,2.85937,2.86126,2.85635,2.8599,11500000.0
2007-06-11 23:35:00,2.85823,2.85942,2.85615,2.85915,6750000.0
2007-06-11 23:36:00,2.85884,2.86107,2.85513,2.86054,9250000.0
2007-06-11 23:37:00,2.8601,2.86064,2.85659,2.85944,8130000.0
2007-06-11 23:38:00,2.86055,2.8611,2.85537,2.85958,5630000.0
2007-06-11 23:39:00,2.8599,2.86128,2.8599,2.86128,5500000.0
2007-06-11 23:40:00,2.86094,2.86102,2.85899,2.86083,7260000.0
2007-06-11 23:41:00,2.86008,2.86101,2.85694,2.85694,7750000.0
2007-06-11 23:42:00,2.85913,2.86105,2.85558,2.86105,6380000.0
2007-06-11 23:43:00,2.85719,2.85962,2.85719,2.85962,4750000.0
2007-06-11 23:44:00,2.85615,2.86049,2.85615,2.85835,8250000.0
2007-06-11 23:45:00,2.85956,2.86038,2.85812,2.85812,7000000.0
2007-06-11 23:46:00,2.85981,2.86139,2.85725,2.85981,8130000.0
2007-06-11 23:47:00,2.85863,2.86065,2.8585,2.85976,6000000.0
2007-06-11 23:48:00,2.8598,2.86084,2.85786,2.86067,9000000.0
2007-06-11 23:50:00,2.85663,2.86023,2.85627,2.85978,10750000.0
2007-06-11 23:51:00,2.85548,2.86003,2.85548,2.86003,8130000.0
2007-06-11 23:52:00,2.85961,2.86033,2.85443,2.85786,7130000.0
2007-06-11 23:53:00,2.8593,2.86155,2.8593,2.86102,5880000.0
2007-06-11 23:54:00,2.85997,2.86077,2.85693,2.8601,9750000.0
2007-06-11 23:56:00,2.86011,2.86057,2.8566,2.86012,8500000.0
2007-06-11 23:57:00,2.85999,2.86146,2.85829,2.85829,7250000.0
2007-06-11 23:58:00,2.86028,2.86038,2.85633,2.85967,10380000.0
2007-06-11 23:59:00,2.85615,2.86019,2.85615,2.85993,9630000.0
2007-06-12 00:01:00,2.85992,2.86053,2.85617,2.85976,8500000.0
2007-06-12 00:02:00,2.86094,2.86179,2.85869,2.85888,7250000.0
2007-06-12 00:03:00,2.85993,2.86049,2.85761,2.8583,7000000.0
2007-06-12 00:04:00,2.86028,2.86028,2.85894,2.85894,4000000.0
2007-06-12 00:06:00,2.8597,2.85971,2.85528,2.85528,15000000.0
2007-06-12 00:07:00,2.86123,2.86123,2.85798,2.86108,5250000.0
2007-06-12 00:08:00,2.86008,2.86111,2.85998,2.86074,9500000.0
2007-06-12 00:09:00,2.85744,2.86048,2.85732,2.85732,9000000.0
2007-06-12 00:10:00,2.86021,2.86167,2.85783,2.85783,7000000.0
2007-06-12 00:12:00,2.86113,2.86147,2.85782,2.86105,6250000.0
2007-06-12 00:13:00,2.85971,2.86057,2.85885,2.86022,6750000.0
2007-06-12 00:14:00,2.86028,2.86192,2.86002,2.86129,6250000.0
2007-06-12 00:15:00,2.86135,2.86135,2.86135,2.86135,750000.0
2007-06-12 00:17:00,2.8613,2.86193,2.8613,2.86193,1500000.0
2007-06-12 00:18:00,2.85964,2.86144,2.85836,2.86111,8500000.0
2007-06-12 00:19:00,2.85987,2.8613,2.85906,2.8604,5500000.0
2007-06-12 00:20:00,2.85979,2.86057,2.85742,2.85742,4000000.0
2007-06-12 00:21:00,2.85993,2.86127,2.85616,2.86127,6250000.0
2007-06-12 00:22:00,2.86049,2.86115,2.8604,2.8607,4130000.0
2007-06-12 00:23:00,2.85982,2.86068,2.8567,2.86002,8000000.0
2007-06-12 00:24:00,2.86034,2.86131,2.85767,2.8581,8250000.0
2007-06-12 00:25:00,2.85994,2.86113,2.85994,2.86061,6000000.0
2007-06-12 00:27:00,2.8599,2.86104,2.85652,2.85858,9500000.0
2007-06-12 00:28:00,2.85993,2.86004,2.85643,2.85964,9000000.0
2007-06-12 00:30:00,2.85997,2.86002,2.85818,2.85907,7500000.0
2007-06-12 00:31:00,2.85974,2.86149,2.85974,2.8606,5500000.0
2007-06-12 00:32:00,2.85885,2.86141,2.85873,2.85873,6500000.0
2007-06-12 00:33:00,2.85923,2.86071,2.85716,2.85716,6250000.0
2007-06-12 00:35:00,2.85833,2.86143,2.85536,2.85891,6250000.0
2007-06-12 00:36:00,2.85999,2.86108,2.85812,2.85861,10750000.0
2007-06-12 00:37:00,2.86099,2.86228,2.85606,2.86207,5500000.0
2007-06-12 00:38:00,2.86109,2.86229,2.8567,2.86229,6250000.0
2007-06-12 00:39:00,2.86209,2.86221,2.85695,2.86104,8130000.0
2007-06-12 00:40:00,2.85887,2.86092,2.85887,2.86092,5500000.0
2007-06-12 00:41:00,2.85996,2.86134,2.85923,2.85923,5500000.0
2007-06-12 00:42:00,2.8619,2.86223,2.85991,2.86165,10250000.0
2007-06-12 00:43:00,2.8608,2.86204,2.85645,2.86204,7750000.0
2007-06-12 00:44:00,2.85935,2.8618,2.85631,2.8618,8000000.0
2007-06-12 00:45:00,2.86096,2.86119,2.85812,2.85937,6250000.0
2007-06-12 00:46:00,2.86069,2.86332,2.85601,2.85601,9000000.0
2007-06-12 00:47:00,2.85811,2.86191,2.85811,2.86191,5500000.0
2007-06-12 00:48:00,2.86147,2.86224,2.85982,2.86224,10250000.0
2007-06-12 00:49:00,2.85953,2.8621,2.85953,2.8621,8000000.0
2007-06-12 00:50:00,2.8586,2.85869,2.85788,2.85788,8750000.0
2007-06-12 00:51:00,2.86047,2.86127,2.85658,2.86082,9000000.0
2007-06-12 00:52:00,2.85972,2.86092,2.85958,2.86081,8000000.0
2007-06-12 00:54:00,2.8608,2.86169,2.85381,2.86122,9750000.0
2007-06-12 00:55:00,2.85922,2.85922,2.85922,2.85922,750000.0
2007-06-12 00:57:00,2.86143,2.86269,2.86031,2.86269,6750000.0
2007-06-12 00:59:00,2.86067,2.86163,2.85755,2.86102,5880000.0
2007-06-12 01:00:00,2.86061,2.86225,2.85931,2.86225,6500000.0
2007-06-12 01:01:00,2.86173,2.86198,2.85947,2.86198,8250000.0
2007-06-12 01:02:00,2.85963,2.86206,2.85803,2.85994,11250000.0
2007-06-12 01:03:00,2.85772,2.86199,2.85772,2.86194,5750000.0
2007-06-12 01:04:00,2.85902,2.85902,2.85555,2.85898,7250000.0
2007-06-12 01:05:00,2.86288,2.86288,2.85952,2.86272,5500000.0
2007-06-12 01:06:00,2.86132,2.86243,2.85989,2.85989,5500000.0
2007-06-12 01:07:00,2.86238,2.86238,2.85787,2.85787,8250000.0
2007-06-12 01:08:00,2.86132,2.86183,2.85641,2.86181,7750000.0
2007-06-12 01:09:00,2.86004,2.86169,2.8574,2.8574,8000000.0
2007-06-12 01:10:00,2.86039,2.86183,2.8602,2.86145,6000000.0
2007-06-12 01:11:00,2.86202,2.86412,2.86036,2.86352,8750000.0
2007-06-12 01:12:00,2.86179,2.86179,2.85645,2.86108,8750000.0
2007-06-12 01:13:00,2.85946,2.86279,2.85829,2.86279,9250000.0
2007-06-12 01:14:00,2.85769,2.86197,2.85769,2.86197,5130000.0
2007-06-12 01:15:00,2.86042,2.86355,2.86016,2.86292,6750000.0
2007-06-12 01:16:00,2.86239,2.86364,2.86034,2.86034,6000000.0
2007-06-12 01:17:00,2.85778,2.86277,2.85778,2.8602,7000000.0
2007-06-12 01:18:00,2.86267,2.86372,2.8594,2.85992,7630000.0
2007-06-12 01:19:00,2.86208,2.86373,2.85888,2.86287,7000000.0
2007-06-12 01:20:00,2.86205,2.86348,2.85998,2.86069,7750000.0
2007-06-12 01:21:00,2.86231,2.8628,2.85851,2.86109,6750000.0
2007-06-12 01:22:00,2.86129,2.86349,2.85488,2.86262,9380000.0
2007-06-12 01:23:00,2.85956,2.8634,2.85662,2.8594,8000000.0
2007-06-12 01:24:00,2.85974,2.86298,2.85782,2.85782,4380000.0
2007-06-12 01:25:00,2.85969,2.86236,2.8569,2.85728,7880000.0
2007-06-12 01:26:00,2.85982,2.86333,2.85768,2.85857,7500000.0
2007-06-12 01:27:00,2.85784,2.86149,2.85784,2.86086,5880000.0
2007-06-12 01:28:00,2.85816,2.86154,2.85816,2.86122,6000000.0
2007-06-12 01:29:00,2.86038,2.86289,2.85806,2.86289,6000000.0
2007-06-12 01:30:00,2.85993,2.86199,2.85675,2.86021,8760000.0
2007-06-12 01:31:00,2.86168,2.86247,2.85766,2.85975,7000000.0
2007-06-12 01:32:00,2.8627,2.86296,2.85867,2.85867,8000000.0
2007-06-12 01:33:00,2.86166,2.86192,2.85579,2.86175,7250000.0
2007-06-12 01:34:00,2.86171,2.86171,2.85585,2.85585,7630000.0
2007-06-12 01:35:00,2.85748,2.8607,2.85625,2.85625,6000000.0
2007-06-12 01:36:00,2.85927,2.86138,2.8563,2.85837,7500000.0
2007-06-12 01:37:00,2.86084,2.86143,2.85923,2.86143,5500000.0
2007-06-12 01:38:00,2.85671,2.86156,2.85671,2.85688,7000000.0
2007-06-12 01:39:00,2.8613,2.86201,2.85562,2.85915,5630000.0
2007-06-12 01:40:00,2.86064,2.86323,2.8606,2.86237,6250000.0
2007-06-12 01:41:00,2.86117,2.86117,2.85632,2.85797,6500000.0
2007-06-12 01:42:00,2.86122,2.86128,2.85677,2.85763,7250000.0
2007-06-12 01:43:00,2.8628,2.8628,2.85917,2.85917,6000000.0
2007-06-12 01:44:00,2.85785,2.86147,2.85785,2.85905,5250000.0
2007-06-12 01:45:00,2.85626,2.86197,2.85606,2.86197,8750000.0
2007-06-12 01:46:00,2.85922,2.86114,2.85883,2.86114,5750000.0
2007-06-12 01:47:00,2.86058,2.86121,2.85563,2.85563,5750000.0
2007-06-12 01:48:00,2.85642,2.86126,2.85642,2.86006,7260000.0
2007-06-12 01:49:00,2.86167,2.86167,2.85257,2.85257,7000000.0
2007-06-12 01:50:00,2.86103,2.86142,2.85783,2.86141,6250000.0
2007-06-12 01:51:00,2.86125,2.86163,2.85563,2.86086,7500000.0
2007-06-12 01:52:00,2.86118,2.86226,2.85779,2.85779,6000000.0
2007-06-12 01:53:00,2.86168,2.86266,2.8594,2.8594,5880000.0
2007-06-12 01:54:00,2.86116,2.8639,2.86007,2.86007,7000000.0
2007-06-12 01:55:00,2.85784,2.86226,2.85443,2.8615,9250000.0
2007-06-12 01:56:00,2.85803,2.86208,2.85647,2.86208,6500000.0
2007-06-12 01:57:00,2.85705,2.86183,2.85705,2.86017,7250000.0
2007-06-12 01:58:00,2.86059,2.86315,2.8591,2.8591,10750000.0
2007-06-12 02:00:00,2.86191,2.86212,2.86191,2.86212,1750000.0
2007-06-12 02:01:00,2.86034,2.86328,2.85888,2.86045,8750000.0
2007-06-12 02:02:00,2.86211,2.86294,2.86115,2.86213,8500000.0
2007-06-12 02:03:00,2.86013,2.86267,2.85873,2.86182,8750000.0
2007-06-12 02:04:00,2.86186,2.86304,2.85734,2.8598,10000000.0
2007-06-12 02:05:00,2.85786,2.86315,2.85786,2.86297,9000000.0
2007-06-12 02:06:00,2.861,2.86254,2.86042,2.86042,6500000.0
2007-06-12 02:07:00,2.86215,2.86255,2.85609,2.85609,9500000.0
2007-06-12 02:08:00,2.858,2.8618,2.85795,2.85795,8000000.0
2007-06-12 02:09:00,2.86172,2.86192,2.85968,2.86179,6250000.0
2007-06-12 02:10:00,2.86145,2.86199,2.85789,2.86099,6500000.0
2007-06-12 02:11:00,2.85932,2.85932,2.85932,2.85932,750000.0
2007-06-12 02:12:00,2.86178,2.86221,2.8597,2.86082,10000000.0
2007-06-12 02:13:00,2.86244,2.86244,2.85789,2.86132,5750000.0
2007-06-12 02:14:00,2.85888,2.86177,2.85881,2.85921,6750000.0
2007-06-12 02:15:00,2.85983,2.86111,2.85724,2.8611,9000000.0
2007-06-12 02:16:00,2.86284,2.86284,2.85803,2.86014,5250000.0
2007-06-12 02:17:00,2.86233,2.86251,2.85993,2.86185,7500000.0
2007-06-12 02:18:00,2.86198,2.86207,2.85698,2.85881,5250000.0
2007-06-12 02:19:00,2.85901,2.86174,2.85806,2.85806,5500000.0
2007-06-12 02:20:00,2.86138,2.86203,2.86124,2.86143,4500000.0
2007-06-12 02:21:00,2.86111,2.86147,2.85962,2.85962,6500000.0
2007-06-12 02:22:00,2.86152,2.86172,2.858,2.86138,7000000.0
2007-06-12 02:23:00,2.86148,2.86247,2.86115,2.86247,7500000.0
2007-06-12 02:24:00,2.86154,2.86154,2.85921,2.85959,6500000.0
2007-06-12 02:25:00,2.85932,2.86155,2.85807,2.85903,8500000.0
2007-06-12 02:27:00,2.86218,2.86218,2.86218,2.86218,3000000.0
2007-06-12 02:28:00,2.86218,2.86218,2.85882,2.86098,3750000.0
2007-06-12 02:30:00,2.86161,2.86178,2.8614,2.86178,7750000.0
2007-06-12 02:32:00,2.85891,2.8622,2.85891,2.86203,7500000.0
2007-06-12 02:33:00,2.86102,2.86168,2.85991,2.86093,7000000.0
2007-06-12 02:34:00,2.86142,2.86236,2.8585,2.86186,8500000.0
2007-06-12 02:35:00,2.85845,2.86191,2.85771,2.86191,8880000.0
2007-06-12 02:36:00,2.8595,2.86135,2.85789,2.85901,5250000.0
2007-06-12 02:37:00,2.86028,2.86324,2.86028,2.86118,5500000.0
2007-06-12 02:38:00,2.85899,2.86112,2.85681,2.85968,9630000.0
2007-06-12 02:39:00,2.85741,2.86093,2.85741,2.85829,10500000.0
2007-06-12 02:40:00,2.86017,2.86106,2.8582,2.86036,7880000.0
2007-06-12 02:41:00,2.85525,2.86016,2.85525,2.86016,8130000.0
2007-06-12 02:42:00,2.8602,2.86204,2.85853,2.85853,12630000.0
2007-06-12 02:43:00,2.85917,2.86077,2.85862,2.86077,7380000.0
2007-06-12 02:44:00,2.85865,2.85865,2.85509,2.85822,5500000.0
2007-06-12 02:45:00,2.8569,2.86101,2.8569,2.86101,11250000.0
2007-06-12 02:46:00,2.85912,2.861,2.85903,2.861,10130000.0
2007-06-12 02:47:00,2.86175,2.86175,2.85758,2.85758,7250000.0
2007-06-12 02:48:00,2.8601,2.86025,2.85845,2.85845,8250000.0
2007-06-12 02:49:00,2.85963,2.86065,2.85801,2.85963,7750000.0
2007-06-12 02:50:00,2.85774,2.86079,2.8565,2.86033,9630000.0
2007-06-12 02:51:00,2.86139,2.86139,2.85713,2.85839,10750000.0
2007-06-12 02:52:00,2.85483,2.86133,2.85483,2.8591,6750000.0
2007-06-12 02:53:00,2.85895,2.86043,2.85628,2.85832,7750000.0
2007-06-12 02:54:00,2.85969,2.86039,2.85616,2.85779,13500000.0
2007-06-12 02:55:00,2.86087,2.86144,2.85445,2.85851,14380000.0
2007-06-12 02:56:00,2.86021,2.86048,2.85734,2.85734,11500000.0
2007-06-12 02:57:00,2.86144,2.86144,2.8567,2.86027,9000000.0
2007-06-12 02:58:00,2.85475,2.86117,2.85388,2.86117,7500000.0
2007-06-12 02:59:00,2.85964,2.86022,2.85407,2.85407,8630000.0
2007-06-12 03:00:00,2.86044,2.86109,2.85482,2.86109,8500000.0
2007-06-12 03:01:00,2.85944,2.86024,2.8577,2.86012,8750000.0
2007-06-12 03:02:00,2.86015,2.86025,2.85858,2.86009,7750000.0
2007-06-12 03:03:00,2.85954,2.86052,2.85788,2.86051,5500000.0
2007-06-12 03:04:00,2.85772,2.86029,2.85361,2.85361,6500000.0
2007-06-12 03:05:00,2.85901,2.85923,2.85758,2.85923,5500000.0
2007-06-12 03:07:00,2.85946,2.85975,2.85516,2.85516,5750000.0
2007-06-12 03:08:00,2.85918,2.85975,2.85579,2.85579,10250000.0
2007-06-12 03:09:00,2.86059,2.86059,2.85717,2.85961,8250000.0
2007-06-12 03:10:00,2.85993,2.86205,2.85784,2.86068,13250000.0
2007-06-12 03:11:00,2.85708,2.86119,2.85449,2.85449,5500000.0
2007-06-12 03:12:00,2.85635,2.85985,2.85543,2.85543,6500000.0
2007-06-12 03:13:00,2.86044,2.86103,2.85878,2.85938,14500000.0
2007-06-12 03:14:00,2.8588,2.85976,2.85631,2.85955,5750000.0
2007-06-12 03:15:00,2.86054,2.86054,2.85376,2.85376,5500000.0
2007-06-12 03:16:00,2.86005,2.86052,2.8564,2.8564,7000000.0
2007-06-12 03:18:00,2.8565,2.86027,2.8565,2.8581,4750000.0
2007-06-12 03:19:00,2.86027,2.86027,2.85639,2.85835,8000000.0
2007-06-12 03:20:00,2.85821,2.86097,2.85727,2.85876,9760000.0
2007-06-12 03:21:00,2.86039,2.86111,2.85749,2.86111,7010000.0
2007-06-12 03:23:00,2.85947,2.86141,2.85734,2.85871,9630000.0
2007-06-12 03:24:00,2.86008,2.86041,2.85536,2.86031,6380000.0
2007-06-12 03:25:00,2.86055,2.86064,2.85626,2.86034,6250000.0
2007-06-12 03:26:00,2.8541,2.86037,2.8541,2.85855,7260000.0
2007-06-12 03:27:00,2.8609,2.8609,2.8549,2.85714,5500000.0
2007-06-12 03:28:00,2.85803,2.85985,2.85339,2.85339,7880000.0
2007-06-12 03:29:00,2.85416,2.85966,2.85364,2.85966,6500000.0
2007-06-12 03:30:00,2.86064,2.86064,2.85592,2.8582,5500000.0
2007-06-12 03:31:00,2.85857,2.85975,2.85392,2.85757,7630000.0
2007-06-12 03:32:00,2.86123,2.86123,2.85609,2.86004,8500000.0
2007-06-12 03:34:00,2.86063,2.86092,2.85637,2.86082,9000000.0
2007-06-12 03:36:00,2.86091,2.86121,2.85827,2.85827,5750000.0
2007-06-12 03:37:00,2.86112,2.86112,2.85753,2.85998,5500000.0
2007-06-12 03:39:00,2.8599,2.86123,2.85592,2.86123,9750000.0
2007-06-12 03:40:00,2.85891,2.86102,2.85607,2.86056,8750000.0
2007-06-12 03:42:00,2.86073,2.86073,2.86073,2.86073,2250000.0
2007-06-12 03:44:00,2.85811,2.86066,2.8578,2.8578,7000000.0
2007-06-12 03:45:00,2.85942,2.86,2.85424,2.86,11000000.0
2007-06-12 03:46:00,2.85937,2.86033,2.85583,2.85845,7750000.0
2007-06-12 03:47:00,2.85972,2.86049,2.85718,2.85718,6500000.0
2007-06-12 03:48:00,2.85851,2.86088,2.85761,2.85986,7000000.0
2007-06-12 03:49:00,2.86006,2.86111,2.8575,2.85793,6500000.0
2007-06-12 03:50:00,2.85879,2.86142,2.85525,2.86142,8000000.0
2007-06-12 03:51:00,2.85578,2.85822,2.85442,2.85761,7500000.0
2007-06-12 03:52:00,2.8607,2.86128,2.85637,2.85637,7500000.0
2007-06-12 03:53:00,2.86069,2.86082,2.85902,2.86081,11500000.0
2007-06-12 03:54:00,2.86091,2.86094,2.85758,2.85834,10000000.0
2007-06-12 03:55:00,2.85969,2.86128,2.85913,2.86128,8000000.0
2007-06-12 03:56:00,2.85726,2.86019,2.85633,2.86019,6500000.0
2007-06-12 03:57:00,2.86143,2.86143,2.86027,2.8604,9000000.0
2007-06-12 03:58:00,2.86027,2.86027,2.85578,2.86024,6000000.0
2007-06-12 04:00:00,2.8608,2.86128,2.86018,2.86068,8250000.0
2007-06-12 04:01:00,2.86008,2.86092,2.85728,2.86077,8000000.0
2007-06-12 04:03:00,2.85978,2.86128,2.85723,2.86128,16130000.0
2007-06-12 04:04:00,2.85851,2.86171,2.85851,2.86103,6250000.0
2007-06-12 04:05:00,2.85875,2.86073,2.85746,2.86047,7500000.0
2007-06-12 04:06:00,2.8609,2.86138,2.85988,2.85988,6000000.0
2007-06-12 04:08:00,2.85737,2.85903,2.85737,2.85903,1500000.0
2007-06-12 04:09:00,2.85737,2.86152,2.85737,2.86023,9250000.0
2007-06-12 04:11:00,2.86079,2.86132,2.85733,2.86102,6000000.0
2007-06-12 04:13:00,2.85903,2.86095,2.85725,2.86091,6250000.0
2007-06-12 04:14:00,2.85778,2.86148,2.85778,2.86058,8750000.0
2007-06-12 04:15:00,2.86022,2.86086,2.85808,2.85931,9750000.0
2007-06-12 04:16:00,2.86018,2.86074,2.85614,2.85751,8750000.0
2007-06-12 04:17:00,2.85688,2.86052,2.85688,2.86052,1750000.0
2007-06-12 04:19:00,2.86052,2.86052,2.85863,2.86051,8500000.0
2007-06-12 04:21:00,2.86058,2.86069,2.85458,2.85458,4380000.0
2007-06-12 04:22:00,2.8594,2.8594,2.8552,2.85801,5250000.0
2007-06-12 04:23:00,2.86096,2.86148,2.85701,2.85827,7750000.0
2007-06-12 04:24:00,2.85784,2.86004,2.85775,2.85877,10250000.0
2007-06-12 04:25:00,2.86062,2.861,2.85652,2.861,7000000.0
2007-06-12 04:26:00,2.8601,2.8601,2.85372,2.85372,7000000.0
2007-06-12 04:27:00,2.86148,2.86148,2.85749,2.85829,6000000.0
2007-06-12 04:28:00,2.86042,2.86102,2.85978,2.86102,7750000.0
2007-06-12 04:29:00,2.86077,2.86092,2.85724,2.85988,9000000.0
2007-06-12 04:30:00,2.85813,2.86046,2.8577,2.8577,6500000.0
2007-06-12 04:32:00,2.85907,2.86107,2.85723,2.86107,7130000.0
2007-06-12 04:33:00,2.85685,2.86052,2.85685,2.85948,8630000.0
2007-06-12 04:35:00,2.85888,2.86112,2.85888,2.86112,6000000.0
2007-06-12 04:37:00,2.86052,2.86052,2.85863,2.85977,8390000.0
2007-06-12 04:38:00,2.86057,2.86098,2.85817,2.86064,6750000.0
2007-06-12 04:39:00,2.85729,2.86069,2.85639,2.85639,4750000.0
2007-06-12 04:40:00,2.86082,2.86082,2.85997,2.86018,6750000.0
2007-06-12 04:41:00,2.85978,2.86127,2.85977,2.86073,6750000.0
2007-06-12 04:42:00,2.85862,2.86174,2.8585,2.86174,6260000.0
2007-06-12 04:43:00,2.86122,2.86188,2.85917,2.85917,9260000.0
2007-06-12 04:44:00,2.85956,2.86096,2.85599,2.85599,6380000.0
2007-06-12 04:45:00,2.86086,2.86117,2.85906,2.86035,7000000.0
2007-06-12 04:46:00,2.85972,2.86039,2.85564,2.8578,9640000.0
2007-06-12 04:47:00,2.85779,2.86131,2.85747,2.85974,9630000.0
2007-06-12 04:48:00,2.86079,2.86079,2.86079,2.86079,750000.0
2007-06-12 04:49:00,2.85804,2.86108,2.85804,2.86108,10630000.0
2007-06-12 04:50:00,2.85827,2.86164,2.85587,2.86106,9130000.0
2007-06-12 04:51:00,2.86015,2.86015,2.85569,2.86013,8000000.0
2007-06-12 04:53:00,2.85832,2.86073,2.85832,2.86073,6750000.0
2007-06-12 04:54:00,2.85856,2.86059,2.8571,2.86059,8880000.0
2007-06-12 04:56:00,2.86141,2.86141,2.85791,2.85791,8380000.0
2007-06-12 04:57:00,2.85621,2.86017,2.85621,2.8566,5880000.0
2007-06-12 04:59:00,2.86157,2.86157,2.85498,2.8577,7750000.0
2007-06-12 05:00:00,2.85763,2.8604,2.85395,2.85883,5250000.0
2007-06-12 05:01:00,2.86055,2.86075,2.8579,2.8579,6010000.0
2007-06-12 05:02:00,2.86019,2.86079,2.85717,2.85937,5500000.0
2007-06-12 05:03:00,2.85851,2.86159,2.85831,2.85831,5500000.0
2007-06-12 05:04:00,2.85833,2.86003,2.8559,2.85972,6380000.0
2007-06-12 05:05:00,2.86041,2.86127,2.85683,2.86103,9010000.0
2007-06-12 05:07:00,2.86063,2.86077,2.85469,2.85469,6000000.0
2007-06-12 05:08:00,2.8586,2.86005,2.85529,2.85779,6630000.0
2007-06-12 05:09:00,2.85885,2.8591,2.85424,2.85733,9250000.0
2007-06-12 05:10:00,2.85673,2.86017,2.85647,2.85647,6500000.0
2007-06-12 05:12:00,2.86021,2.86063,2.85607,2.86063,6380000.0
2007-06-12 05:13:00,2.85456,2.85941,2.85456,2.8576,11010000.0
2007-06-12 05:14:00,2.86053,2.86053,2.85528,2.85909,8380000.0
2007-06-12 05:15:00,2.85415,2.86003,2.85415,2.8567,8760000.0
2007-06-12 05:17:00,2.85977,2.85977,2.8548,2.8548,10630000.0
2007-06-12 05:18:00,2.85722,2.85972,2.85694,2.85793,7750000.0
2007-06-12 05:19:00,2.85888,2.85888,2.85509,2.85632,13000000.0
2007-06-12 05:20:00,2.85658,2.86057,2.85658,2.85788,9500000.0
2007-06-12 05:21:00,2.85589,2.85929,2.85589,2.85919,13500000.0
2007-06-12 05:22:00,2.85676,2.85867,2.85647,2.85647,6000000.0
2007-06-12 05:23:00,2.85798,2.85982,2.85797,2.8594,10750000.0
2007-06-12 05:24:00,2.85672,2.85954,2.85082,2.85082,9750000.0
2007-06-12 05:25:00,2.85749,2.85981,2.85504,2.85749,9750000.0
2007-06-12 05:26:00,2.85897,2.85969,2.85577,2.85577,10250000.0
2007-06-12 05:27:00,2.8552,2.85818,2.8552,2.85717,14750000.0
2007-06-12 05:28:00,2.85901,2.85933,2.85478,2.85478,15750000.0
2007-06-12 05:29:00,2.85908,2.86017,2.8545,2.8589,13750000.0
2007-06-12 05:30:00,2.8558,2.85942,2.8558,2.85878,8510000.0
2007-06-12 05:31:00,2.85934,2.85934,2.85293,2.85916,13500000.0
2007-06-12 05:33:00,2.85819,2.8591,2.85168,2.8591,9250000.0
2007-06-12 05:34:00,2.85943,2.85999,2.85603,2.85999,7000000.0
2007-06-12 05:35:00,2.85976,2.85976,2.85517,2.85688,10750000.0
2007-06-12 05:36:00,2.85823,2.85992,2.8551,2.8566,17250000.0
2007-06-12 05:37:00,2.85814,2.85976,2.8569,2.8569,8750000.0
2007-06-12 05:38:00,2.8576,2.8595,2.85657,2.85771,5630000.0
2007-06-12 05:39:00,2.85425,2.8591,2.85425,2.8591,7380000.0
2007-06-12 05:40:00,2.85777,2.85817,2.8549,2.8549,5250000.0
2007-06-12 05:41:00,2.85898,2.86018,2.85748,2.85941,7750000.0
2007-06-12 05:42:00,2.85708,2.86007,2.8544,2.85759,10500000.0
2007-06-12 05:43:00,2.85737,2.85985,2.85711,2.85793,5750000.0
2007-06-12 05:44:00,2.85969,2.85974,2.85622,2.85902,8880000.0
2007-06-12 05:45:00,2.85778,2.85962,2.85778,2.85832,5250000.0
2007-06-12 05:46:00,2.85938,2.85977,2.85524,2.85977,5500000.0
2007-06-12 05:47:00,2.85761,2.85958,2.8558,2.85958,5130000.0
2007-06-12 05:48:00,2.85872,2.86008,2.85499,2.85566,7000000.0
2007-06-12 05:49:00,2.85337,2.85977,2.85337,2.85764,6250000.0
2007-06-12 05:50:00,2.86022,2.86022,2.85833,2.85853,7750000.0
2007-06-12 05:52:00,2.85948,2.86078,2.85843,2.85848,7000000.0
2007-06-12 05:53:00,2.85996,2.86107,2.85833,2.85837,6130000.0
2007-06-12 05:55:00,2.85741,2.86023,2.85677,2.85927,7130000.0
2007-06-12 05:56:00,2.85703,2.86015,2.85367,2.85862,8000000.0
2007-06-12 05:57:00,2.85782,2.86014,2.85524,2.86014,9760000.0
2007-06-12 05:58:00,2.85909,2.85909,2.85585,2.85857,6390000.0
2007-06-12 06:00:00,2.8597,2.86073,2.8564,2.8564,9500000.0
2007-06-12 06:01:00,2.85913,2.86102,2.85415,2.85757,10380000.0
2007-06-12 06:02:00,2.8588,2.8588,2.85343,2.85343,6130000.0
2007-06-12 06:03:00,2.85954,2.85975,2.85738,2.85953,9880000.0
2007-06-12 06:05:00,2.86007,2.86007,2.85643,2.85762,9380000.0
2007-06-12 06:06:00,2.85543,2.85988,2.85543,2.85869,13380000.0
2007-06-12 06:07:00,2.85614,2.85768,2.85578,2.85719,8630000.0
2007-06-12 06:08:00,2.85969,2.85972,2.856,2.85787,12750000.0
2007-06-12 06:09:00,2.8598,2.85982,2.8561,2.8561,7130000.0
2007-06-12 06:11:00,2.85981,2.86043,2.85665,2.85948,9150000.0
2007-06-12 06:13:00,2.85972,2.86005,2.85746,2.85983,9250000.0
2007-06-12 06:14:00,2.85971,2.86026,2.85541,2.8589,9250000.0
2007-06-12 06:15:00,2.85948,2.85948,2.85642,2.85873,5250000.0
2007-06-12 06:16:00,2.85964,2.85964,2.85663,2.85708,6250000.0
2007-06-12 06:17:00,2.8592,2.8606,2.85545,2.85862,9630000.0
2007-06-12 06:18:00,2.86077,2.86085,2.85489,2.85737,7880000.0
2007-06-12 06:19:00,2.85991,2.85991,2.85637,2.85663,6630000.0
2007-06-12 06:20:00,2.85511,2.85873,2.85385,2.85385,5500000.0
2007-06-12 06:21:00,2.86039,2.86039,2.85582,2.85683,8130000.0
2007-06-12 06:22:00,2.85703,2.85993,2.85529,2.85952,8130000.0
2007-06-12 06:23:00,2.86034,2.86068,2.85799,2.85968,8500000.0
2007-06-12 06:24:00,2.85772,2.8608,2.85692,2.85786,6500000.0
2007-06-12 06:26:00,2.85789,2.86112,2.8569,2.86112,5500000.0
2007-06-12 06:27:00,2.86067,2.86067,2.85783,2.85783,11880000.0
2007-06-12 06:28:00,2.85656,2.8599,2.8547,2.8564,10750000.0
2007-06-12 06:29:00,2.8583,2.86022,2.85817,2.86022,5500000.0
2007-06-12 06:30:00,2.85678,2.85975,2.85643,2.85817,10630000.0
2007-06-12 06:32:00,2.86011,2.86091,2.85984,2.86008,7630000.0
2007-06-12 06:33:00,2.85791,2.85923,2.85617,2.85807,4750000.0
2007-06-12 06:34:00,2.85725,2.86023,2.85351,2.85879,5880000.0
2007-06-12 06:35:00,2.85456,2.86026,2.85456,2.86026,8630000.0
2007-06-12 06:36:00,2.85818,2.85879,2.85576,2.85576,5750000.0
2007-06-12 06:37:00,2.85975,2.86088,2.85507,2.86001,13500000.0
2007-06-12 06:38:00,2.86042,2.86083,2.85547,2.85547,7130000.0
2007-06-12 06:40:00,2.85952,2.85965,2.85528,2.85684,10630000.0
2007-06-12 06:41:00,2.85999,2.86035,2.85326,2.85732,10380000.0
2007-06-12 06:42:00,2.85754,2.86088,2.85594,2.85997,13500000.0
2007-06-12 06:43:00,2.85693,2.85908,2.85333,2.85333,8380000.0
2007-06-12 06:44:00,2.85681,2.85681,2.85492,2.85492,6750000.0
2007-06-12 06:45:00,2.85473,2.86103,2.85473,2.86082,5380000.0
2007-06-12 06:46:00,2.86011,2.86083,2.85727,2.85727,13380000.0
2007-06-12 06:47:00,2.85597,2.86022,2.85597,2.85834,7880000.0
2007-06-12 06:48:00,2.85993,2.86047,2.85636,2.86041,6000000.0
2007-06-12 06:50:00,2.85847,2.86032,2.85847,2.86032,1750000.0
2007-06-12 06:51:00,2.85695,2.8618,2.85606,2.85657,10250000.0
2007-06-12 06:52:00,2.86161,2.86161,2.8568,2.85821,7750000.0
2007-06-12 06:53:00,2.86059,2.86059,2.86059,2.86059,1000000.0
2007-06-12 06:54:00,2.86116,2.86137,2.85913,2.8594,12500000.0
2007-06-12 06:55:00,2.85932,2.86162,2.85579,2.8583,10000000.0
2007-06-12 06:56:00,2.86059,2.86062,2.85567,2.86056,6500000.0
2007-06-12 06:58:00,2.86057,2.86076,2.85817,2.86069,8250000.0
2007-06-12 06:59:00,2.85948,2.86007,2.85759,2.85937,8500000.0
2007-06-12 07:00:00,2.8594,2.86107,2.85659,2.86096,13250000.0
2007-06-12 07:01:00,2.8608,2.86087,2.85918,2.86069,6250000.0
2007-06-12 07:02:00,2.86077,2.86115,2.85784,2.85993,9750000.0
2007-06-12 07:03:00,2.85955,2.86043,2.85625,2.85996,10250000.0
2007-06-12 07:04:00,2.85928,2.86044,2.85849,2.86044,7500000.0
2007-06-12 07:05:00,2.85945,2.86062,2.85911,2.85988,8250000.0
2007-06-12 07:06:00,2.86108,2.86141,2.85777,2.86076,7000000.0
2007-06-12 07:07:00,2.86051,2.8607,2.85497,2.86021,10500000.0
2007-06-12 07:08:00,2.85864,2.86021,2.85779,2.85779,7500000.0
2007-06-12 07:09:00,2.86045,2.86093,2.85957,2.85957,8000000.0
2007-06-12 07:10:00,2.84881,2.84942,2.84523,2.84787,8250000.0
2007-06-12 07:11:00,2.85853,2.86045,2.8575,2.86045,9630000.0
2007-06-12 07:12:00,2.8545,2.86015,2.85279,2.86015,7000000.0
2007-06-12 07:13:00,2.85932,2.85932,2.85366,2.85366,9750000.0
2007-06-12 07:14:00,2.84861,2.8489,2.84678,2.84757,13750000.0
2007-06-12 07:15:00,2.84878,2.84923,2.84495,2.84861,12500000.0
2007-06-12 07:17:00,2.85878,2.8607,2.85878,2.85974,11500000.0
2007-06-12 07:18:00,2.8596,2.85962,2.85728,2.85935,6500000.0
2007-06-12 07:19:00,2.85841,2.85857,2.85472,2.85778,8750000.0
2007-06-12 07:20:00,2.85508,2.85917,2.85508,2.85698,7000000.0
2007-06-12 07:21:00,2.85936,2.86001,2.85783,2.85816,5000000.0
2007-06-12 07:22:00,2.85862,2.85862,2.85862,2.85862,750000.0
2007-06-12 07:23:00,2.85862,2.85913,2.85678,2.85757,6500000.0
2007-06-12 07:24:00,2.86032,2.86045,2.85745,2.85745,7250000.0
2007-06-12 07:25:00,2.85972,2.86056,2.85846,2.8585,6750000.0
2007-06-12 07:26:00,2.85842,2.85842,2.85842,2.85842,1500000.0
2007-06-12 07:28:00,2.85702,2.86034,2.85702,2.85814,7250000.0
2007-06-12 07:29:00,2.85995,2.86004,2.85616,2.85616,10500000.0
2007-06-12 07:30:00,2.86029,2.86029,2.85481,2.85878,7750000.0
2007-06-12 07:31:00,2.85954,2.85954,2.85597,2.85808,5250000.0
2007-06-12 07:33:00,2.85681,2.86048,2.85618,2.85637,13250000.0
2007-06-12 07:34:00,2.85902,2.85966,2.857,2.85966,9750000.0
2007-06-12 07:35:00,2.86062,2.86062,2.85604,2.85604,6500000.0
2007-06-12 07:36:00,2.85777,2.8606,2.8562,2.85944,5500000.0
2007-06-12 07:38:00,2.85859,2.85859,2.85859,2.85859,1000000.0
2007-06-12 07:39:00,2.85713,2.86062,2.85315,2.86062,6750000.0
2007-06-12 07:40:00,2.85967,2.85967,2.85679,2.85679,7520000.0
2007-06-12 07:41:00,2.85895,2.85895,2.85562,2.85562,5500000.0
2007-06-12 07:42:00,2.85903,2.85942,2.8549,2.8586,7000000.0
2007-06-12 07:43:00,2.85766,2.85873,2.85554,2.85668,8500000.0
2007-06-12 07:44:00,2.85854,2.86004,2.85539,2.85692,5500000.0
2007-06-12 07:45:00,2.85732,2.85946,2.85553,2.85663,6630000.0
2007-06-12 07:46:00,2.85937,2.8598,2.85495,2.85495,7380000.0
2007-06-12 07:47:00,2.85513,2.86108,2.85503,2.86108,10000000.0
2007-06-12 07:49:00,2.85689,2.85983,2.85594,2.85608,7000000.0
2007-06-12 07:50:00,2.86182,2.86182,2.85982,2.86058,5500000.0
2007-06-12 07:52:00,2.86161,2.86247,2.85973,2.86083,11630000.0
2007-06-12 07:53:00,2.85826,2.86095,2.85687,2.85905,8000000.0
2007-06-12 07:54:00,2.86163,2.86186,2.8573,2.86024,5500000.0
2007-06-12 07:55:00,2.86151,2.86217,2.85977,2.86162,10250000.0
2007-06-12 07:56:00,2.8591,2.86068,2.8557,2.86068,11130000.0
2007-06-12 07:57:00,2.85721,2.86114,2.85662,2.86089,7750000.0
2007-06-12 07:58:00,2.86006,2.86197,2.85449,2.86197,9630000.0
2007-06-12 07:59:00,2.85902,2.86021,2.85831,2.86021,9380000.0
2007-06-12 08:00:00,2.85936,2.86018,2.85477,2.85735,7250000.0
2007-06-12 08:01:00,2.8599,2.86074,2.85567,2.8594,9250000.0
2007-06-12 08:02:00,2.85879,2.8603,2.85629,2.85939,5500000.0
2007-06-12 08:03:00,2.8605,2.8605,2.8559,2.859,7880000.0
2007-06-12 08:04:00,2.85705,2.86052,2.85705,2.85877,6250000.0
2007-06-12 08:05:00,2.85493,2.85996,2.85493,2.85792,9500000.0
2007-06-12 08:06:00,2.85781,2.86002,2.85759,2.8599,7000000.0
2007-06-12 08:07:00,2.85545,2.86014,2.85545,2.8595,5130000.0
2007-06-12 08:08:00,2.85768,2.85961,2.85476,2.85932,13250000.0
2007-06-12 08:09:00,2.85788,2.86126,2.85478,2.8601,11000000.0
2007-06-12 08:10:00,2.85832,2.86035,2.85759,2.85962,7130000.0
2007-06-12 08:11:00,2.85552,2.85762,2.85405,2.85762,6250000.0
2007-06-12 08:12:00,2.85949,2.85956,2.85679,2.85679,6750000.0
2007-06-12 08:13:00,2.86013,2.86038,2.85685,2.85899,6500000.0
2007-06-12 08:14:00,2.85973,2.86048,2.85683,2.86037,11630000.0
2007-06-12 08:15:00,2.85815,2.86003,2.85403,2.86003,6880000.0
2007-06-12 08:16:00,2.85765,2.85939,2.85627,2.85698,6750000.0
2007-06-12 08:17:00,2.86057,2.86057,2.85813,2.85979,9250000.0
2007-06-12 08:18:00,2.85784,2.8592,2.85331,2.8592,10000000.0
2007-06-12 08:19:00,2.85932,2.85932,2.85445,2.85653,9250000.0
2007-06-12 08:20:00,2.85621,2.86007,2.85469,2.86007,8500000.0
2007-06-12 08:21:00,2.85792,2.85949,2.8571,2.85949,8500000.0
2007-06-12 08:22:00,2.85999,2.85999,2.85585,2.85613,8630000.0
2007-06-12 08:23:00,2.85777,2.8595,2.85383,2.8595,6750000.0
2007-06-12 08:24:00,2.855,2.85825,2.852,2.852,9880000.0
2007-06-12 08:25:00,2.85899,2.85899,2.85553,2.85716,12880000.0
2007-06-12 08:26:00,2.85746,2.85823,2.8534,2.85743,9750000.0
2007-06-12 08:27:00,2.85847,2.85847,2.85364,2.85807,9000000.0
2007-06-12 08:28:00,2.85869,2.85869,2.84984,2.85194,10000000.0
2007-06-12 08:29:00,2.85568,2.85759,2.85407,2.85407,8130000.0
2007-06-12 08:30:00,2.85768,2.85803,2.852,2.8576,14500000.0
2007-06-12 08:31:00,2.85705,2.85787,2.85522,2.85628,8880000.0
2007-06-12 08:32:00,2.85454,2.85834,2.85371,2.85576,7630000.0
2007-06-12 08:33:00,2.85793,2.85833,2.85566,2.85571,5250000.0
2007-06-12 08:34:00,2.8538,2.85884,2.8538,2.85847,12750000.0
2007-06-12 08:35:00,2.85523,2.85726,2.85378,2.85717,5380000.0
2007-06-12 08:36:00,2.85743,2.85806,2.8541,2.8541,6880000.0
2007-06-12 08:37:00,2.85691,2.85812,2.85402,2.85402,7750000.0
2007-06-12 08:38:00,2.85471,2.85898,2.85018,2.85767,6000000.0
2007-06-12 08:39:00,2.85128,2.85886,2.85128,2.85886,8130000.0
2007-06-12 08:40:00,2.85152,2.85834,2.85152,2.85785,7500000.0
2007-06-12 08:41:00,2.85033,2.8574,2.85016,2.8574,12130000.0
2007-06-12 08:42:00,2.85829,2.85915,2.8527,2.85765,6380000.0
2007-06-12 08:43:00,2.85603,2.85917,2.85053,2.85789,14250000.0
2007-06-12 08:44:00,2.8609,2.8609,2.85238,2.85978,11250000.0
2007-06-12 08:45:00,2.86026,2.86055,2.85366,2.86018,9500000.0
2007-06-12 08:46:00,2.85996,2.86027,2.85762,2.8598,5750000.0
2007-06-12 08:47:00,2.85955,2.8606,2.85822,2.85971,6000000.0
2007-06-12 08:48:00,2.85776,2.86156,2.85624,2.86022,11880000.0
2007-06-12 08:49:00,2.86068,2.86068,2.85753,2.85927,6500000.0
2007-06-12 08:50:00,2.85858,2.86198,2.85695,2.86198,6500000.0
2007-06-12 08:51:00,2.85943,2.86042,2.85653,2.85748,9010000.0
2007-06-12 08:52:00,2.85636,2.86173,2.85527,2.86173,8880000.0
2007-06-12 08:53:00,2.85575,2.86189,2.85575,2.86095,10000000.0
2007-06-12 08:54:00,2.86254,2.86254,2.8584,2.86106,6380000.0
2007-06-12 08:55:00,2.85947,2.86225,2.8541,2.8541,6260000.0
2007-06-12 08:56:00,2.86051,2.86182,2.85846,2.8613,6380000.0
2007-06-12 08:57:00,2.85418,2.86106,2.85398,2.86065,12630000.0
2007-06-12 08:58:00,2.85754,2.86184,2.85754,2.86104,8000000.0
2007-06-12 08:59:00,2.86043,2.86147,2.85449,2.85936,13750000.0
2007-06-12 09:00:00,2.8618,2.8618,2.85386,2.85512,9500000.0
2007-06-12 09:01:00,2.86157,2.86237,2.85693,2.85806,13000000.0
2007-06-12 09:02:00,2.86022,2.86174,2.85686,2.85787,12380000.0
2007-06-12 09:03:00,2.85663,2.86063,2.85485,2.85863,12500000.0
2007-06-12 09:04:00,2.86085,2.86138,2.85565,2.85772,8750000.0
2007-06-12 09:05:00,2.8612,2.86287,2.85817,2.86147,13250000.0
2007-06-12 09:06:00,2.86201,2.8624,2.85925,2.8624,7250000.0
2007-06-12 09:07:00,2.86363,2.86363,2.85927,2.85927,5500000.0
2007-06-12 09:08:00,2.86413,2.86413,2.85911,2.86138,9130000.0
2007-06-12 09:09:00,2.862,2.86259,2.85771,2.85788,6750000.0
2007-06-12 09:10:00,2.86129,2.86334,2.85991,2.86284,8500000.0
2007-06-12 09:11:00,2.85976,2.86289,2.8594,2.86279,7260000.0
2007-06-12 09:12:00,2.86253,2.8637,2.85881,2.86245,7630000.0
2007-06-12 09:13:00,2.86391,2.86391,2.86053,2.86053,4000000.0
2007-06-12 09:14:00,2.86319,2.86495,2.85968,2.86382,10000000.0
2007-06-12 09:15:00,2.8639,2.8639,2.85831,2.86135,17250000.0
2007-06-12 09:16:00,2.86218,2.86218,2.8597,2.8597,2500000.0
2007-06-12 09:17:00,2.86271,2.86442,2.86191,2.86374,10130000.0
2007-06-12 09:18:00,2.86291,2.86335,2.8579,2.86017,10250000.0
2007-06-12 09:19:00,2.86314,2.86429,2.85875,2.86388,5750000.0
2007-06-12 09:20:00,2.86033,2.86384,2.86033,2.86283,5750000.0
2007-06-12 09:21:00,2.86328,2.86394,2.85776,2.85776,9880000.0
2007-06-12 09:22:00,2.86136,2.86343,2.85944,2.86109,8750000.0
2007-06-12 09:23:00,2.86197,2.86215,2.85896,2.86215,9380000.0
2007-06-12 09:24:00,2.86194,2.86194,2.85551,2.86024,5880000.0
2007-06-12 09:25:00,2.85653,2.86186,2.85615,2.85927,12250000.0
2007-06-12 09:26:00,2.85912,2.86293,2.85828,2.85828,9380000.0
2007-06-12 09:27:00,2.86021,2.86099,2.86015,2.86074,4000000.0
2007-06-12 09:28:00,2.86315,2.86315,2.85682,2.85897,8750000.0
2007-06-12 09:29:00,2.86238,2.86379,2.85884,2.86208,15630000.0
2007-06-12 09:30:00,2.86077,2.8626,2.85786,2.86217,5250000.0
2007-06-12 09:31:00,2.86264,2.86313,2.85613,2.8603,6380000.0
2007-06-12 09:32:00,2.86092,2.86169,2.8556,2.85996,8000000.0
2007-06-12 09:33:00,2.86123,2.86123,2.85534,2.85643,5880000.0
2007-06-12 09:34:00,2.86238,2.86238,2.85979,2.85979,7250000.0
2007-06-12 09:35:00,2.86258,2.86336,2.85745,2.86154,10750000.0
2007-06-12 09:36:00,2.86162,2.86191,2.8578,2.86151,7250000.0
2007-06-12 09:37:00,2.86245,2.86477,2.85925,2.86012,9500000.0
2007-06-12 09:38:00,2.86068,2.86186,2.85535,2.85935,5250000.0
2007-06-12 09:39:00,2.85875,2.86191,2.85797,2.85893,11000000.0
2007-06-12 09:40:00,2.85615,2.86203,2.85615,2.86147,6630000.0
2007-06-12 09:41:00,2.86253,2.86253,2.85451,2.86,14500000.0
2007-06-12 09:42:00,2.86133,2.86383,2.86026,2.8625,22510000.0
2007-06-12 09:43:00,2.85684,2.86199,2.85684,2.86108,10000000.0
2007-06-12 09:44:00,2.8609,2.86107,2.85601,2.86073,8380000.0
2007-06-12 09:45:00,2.85754,2.86202,2.85754,2.86201,10750000.0
2007-06-12 09:46:00,2.85976,2.86171,2.85481,2.86171,9630000.0
2007-06-12 09:47:00,2.86044,2.86239,2.85833,2.85992,6880000.0
2007-06-12 09:48:00,2.8615,2.86183,2.85608,2.86085,9750000.0
2007-06-12 09:49:00,2.85809,2.86294,2.85785,2.86075,8500000.0
2007-06-12 09:50:00,2.85923,2.8616,2.85717,2.86024,7380000.0
2007-06-12 09:51:00,2.86223,2.86241,2.85748,2.85847,8000000.0
2007-06-12 09:52:00,2.86074,2.8619,2.85687,2.86095,9130000.0
2007-06-12 09:53:00,2.86233,2.86233,2.85879,2.8612,7750000.0
2007-06-12 09:54:00,2.86123,2.86373,2.86006,2.86373,7500000.0
2007-06-12 09:55:00,2.86351,2.86378,2.85887,2.86217,8000000.0
2007-06-12 09:56:00,2.86209,2.86356,2.85764,2.86356,5750000.0
2007-06-12 09:57:00,2.86298,2.86397,2.85648,2.86245,17760000.0
2007-06-12 09:58:00,2.85987,2.8634,2.85746,2.86173,14000000.0
2007-06-12 09:59:00,2.86297,2.86367,2.85657,2.86241,11010000.0
2007-06-12 10:00:00,2.86259,2.86271,2.85686,2.85835,5500000.0
2007-06-12 10:01:00,2.86159,2.86247,2.85955,2.86247,6000000.0
2007-06-12 10:02:00,2.85679,2.86185,2.85611,2.85786,6500000.0
2007-06-12 10:03:00,2.85857,2.86335,2.85674,2.86004,11750000.0
2007-06-12 10:04:00,2.86052,2.86309,2.86052,2.86221,9000000.0
2007-06-12 10:05:00,2.86255,2.86288,2.85882,2.8608,8250000.0
2007-06-12 10:06:00,2.86212,2.86299,2.85493,2.8612,9630000.0
2007-06-12 10:07:00,2.86325,2.86325,2.85788,2.85839,6630000.0
2007-06-12 10:08:00,2.86068,2.86261,2.85704,2.86261,9630000.0
2007-06-12 10:09:00,2.85859,2.86144,2.85677,2.85991,7630000.0
2007-06-12 10:10:00,2.86137,2.86308,2.85619,2.85936,13250000.0
2007-06-12 10:11:00,2.85946,2.86491,2.85946,2.86441,8250000.0
2007-06-12 10:12:00,2.8624,2.86537,2.86063,2.86063,6130000.0
2007-06-12 10:13:00,2.86181,2.8657,2.86105,2.86158,10500000.0
2007-06-12 10:14:00,2.8638,2.86419,2.85847,2.8626,6250000.0
2007-06-12 10:15:00,2.86524,2.86524,2.85909,2.86108,6380000.0
2007-06-12 10:16:00,2.86217,2.86329,2.85935,2.86238,6130000.0
2007-06-12 10:17:00,2.86235,2.8648,2.86039,2.86039,12880000.0
2007-06-12 10:18:00,2.86196,2.86377,2.85994,2.86326,9750000.0
2007-06-12 10:19:00,2.863,2.86411,2.85974,2.86405,9250000.0
2007-06-12 10:20:00,2.86197,2.86328,2.85913,2.86328,7000000.0
2007-06-12 10:21:00,2.86396,2.86396,2.85654,2.85771,9130000.0
2007-06-12 10:22:00,2.86235,2.86235,2.85914,2.86139,9750000.0
2007-06-12 10:23:00,2.86147,2.86313,2.85837,2.86197,6000000.0
2007-06-12 10:24:00,2.86262,2.86327,2.85981,2.86057,6000000.0
2007-06-12 10:25:00,2.86053,2.8643,2.86053,2.8628,7000000.0
2007-06-12 10:26:00,2.86178,2.86424,2.85981,2.86424,8750000.0
2007-06-12 10:27:00,2.85724,2.86349,2.85724,2.86165,7000000.0
2007-06-12 10:28:00,2.86119,2.86345,2.86003,2.86345,5500000.0
2007-06-12 10:29:00,2.86203,2.86258,2.85971,2.862,7130000.0
2007-06-12 10:30:00,2.86043,2.86233,2.85888,2.86179,6010000.0
2007-06-12 10:31:00,2.86296,2.8641,2.86037,2.8638,10250000.0
2007-06-12 10:32:00,2.86206,2.86401,2.85767,2.86328,11750000.0
2007-06-12 10:33:00,2.86395,2.8644,2.86199,2.86309,7260000.0
2007-06-12 10:34:00,2.86317,2.86435,2.86085,2.86374,7750000.0
2007-06-12 10:35:00,2.86396,2.86525,2.86072,2.86232,5500000.0
2007-06-12 10:36:00,2.86077,2.86626,2.86077,2.86614,10000000.0
2007-06-12 10:37:00,2.86301,2.86427,2.8615,2.86334,9000000.0
2007-06-12 10:38:00,2.86521,2.86521,2.85977,2.86449,12380000.0
2007-06-12 10:39:00,2.86345,2.86447,2.86214,2.86325,10500000.0
2007-06-12 10:40:00,2.86507,2.86636,2.86364,2.86616,12000000.0
2007-06-12 10:41:00,2.86159,2.86656,2.86093,2.86492,8500000.0
2007-06-12 10:42:00,2.86504,2.86504,2.86053,2.86277,7250000.0
2007-06-12 10:43:00,2.86577,2.86692,2.86412,2.86624,7000000.0
2007-06-12 10:44:00,2.86537,2.86654,2.86266,2.86266,17510000.0
2007-06-12 10:45:00,2.86448,2.86558,2.85966,2.86483,8000000.0
2007-06-12 10:46:00,2.8665,2.8665,2.86172,2.86616,9130000.0
2007-06-12 10:47:00,2.86446,2.86527,2.86099,2.86505,7380000.0
2007-06-12 10:48:00,2.86425,2.86574,2.86253,2.86574,9000000.0
2007-06-12 10:49:00,2.86175,2.8637,2.85846,2.85846,8500000.0
2007-06-12 10:50:00,2.86352,2.86542,2.86222,2.86542,8000000.0
2007-06-12 10:51:00,2.85951,2.86378,2.85951,2.85956,7630000.0
2007-06-12 10:52:00,2.86471,2.86637,2.85995,2.865,14630000.0
2007-06-12 10:53:00,2.86513,2.86641,2.86208,2.8651,11750000.0
2007-06-12 10:54:00,2.86454,2.86454,2.85966,2.86313,7010000.0
2007-06-12 10:55:00,2.86066,2.86517,2.86055,2.86426,6630000.0
2007-06-12 10:56:00,2.86274,2.86516,2.86274,2.86394,9000000.0
2007-06-12 10:57:00,2.85863,2.86517,2.85863,2.86517,6000000.0
2007-06-12 10:58:00,2.86462,2.86533,2.8582,2.86346,11250000.0
2007-06-12 10:59:00,2.86388,2.86784,2.86127,2.86498,10000000.0
2007-06-12 11:00:00,2.86438,2.8653,2.86082,2.86152,10760000.0
2007-06-12 11:01:00,2.86613,2.86613,2.85983,2.86407,9880000.0
2007-06-12 11:02:00,2.86405,2.86542,2.86276,2.8637,7000000.0
2007-06-12 11:03:00,2.86689,2.86689,2.86263,2.86498,8500000.0
2007-06-12 11:04:00,2.86353,2.86664,2.86272,2.86439,7750000.0
2007-06-12 11:05:00,2.86166,2.86463,2.85881,2.86339,11250000.0
2007-06-12 11:06:00,2.86364,2.86529,2.86051,2.86441,8500000.0
2007-06-12 11:07:00,2.86419,2.86559,2.86167,2.86167,5750000.0
2007-06-12 11:08:00,2.86483,2.86483,2.85998,2.86294,8130000.0
2007-06-12 11:09:00,2.86423,2.86423,2.85914,2.86214,8750000.0
2007-06-12 11:10:00,2.86433,2.86549,2.86072,2.86549,7500000.0
2007-06-12 11:11:00,2.86365,2.86445,2.85898,2.86305,6380000.0
2007-06-12 11:12:00,2.86558,2.86558,2.86236,2.86236,7260000.0
2007-06-12 11:13:00,2.86181,2.8675,2.86181,2.86462,9250000.0
2007-06-12 11:14:00,2.86451,2.86607,2.86248,2.86607,7250000.0
2007-06-12 11:15:00,2.86502,2.86715,2.86339,2.86344,7000000.0
2007-06-12 11:16:00,2.86678,2.86727,2.86281,2.86281,6000000.0
2007-06-12 11:17:00,2.86779,2.86821,2.86162,2.86469,8000000.0
2007-06-12 11:18:00,2.86479,2.86847,2.86433,2.86616,9380000.0
2007-06-12 11:19:00,2.86751,2.86826,2.86256,2.86793,7380000.0
2007-06-12 11:20:00,2.86813,2.86863,2.8618,2.8674,6500000.0
2007-06-12 11:21:00,2.86755,2.86796,2.86323,2.86796,8880000.0
2007-06-12 11:22:00,2.86641,2.868,2.86487,2.86487,5630000.0
2007-06-12 11:23:00,2.86661,2.86758,2.86351,2.86746,13380000.0
2007-06-12 11:24:00,2.86705,2.86739,2.8645,2.8645,8250000.0
2007-06-12 11:25:00,2.86487,2.86692,2.86168,2.86665,9380000.0
2007-06-12 11:26:00,2.86737,2.86786,2.86253,2.86448,10880000.0
2007-06-12 11:27:00,2.86329,2.8695,2.86329,2.86782,10750000.0
2007-06-12 11:28:00,2.86835,2.86835,2.86213,2.86213,12000000.0
2007-06-12 11:29:00,2.86719,2.86803,2.86178,2.86803,5750000.0
2007-06-12 11:30:00,2.86615,2.86764,2.86499,2.86722,6000000.0
2007-06-12 11:31:00,2.86827,2.86827,2.86223,2.8641,8250000.0
2007-06-12 11:32:00,2.86811,2.86815,2.86378,2.86757,9250000.0
2007-06-12 11:33:00,2.86651,2.86838,2.86619,2.8681,11000000.0
2007-06-12 11:34:00,2.86738,2.86887,2.86643,2.86834,6260000.0
2007-06-12 11:35:00,2.8645,2.8668,2.86159,2.86597,9630000.0
2007-06-12 11:36:00,2.86596,2.8673,2.86446,2.8668,9500000.0
2007-06-12 11:37:00,2.86441,2.86737,2.86241,2.86737,7250000.0
2007-06-12 11:38:00,2.86505,2.86707,2.8613,2.86686,5630000.0
2007-06-12 11:39:00,2.86624,2.86745,2.86331,2.86572,7380000.0
2007-06-12 11:40:00,2.86461,2.86662,2.85961,2.86464,13000000.0
2007-06-12 11:41:00,2.86695,2.86714,2.86162,2.8656,11380000.0
2007-06-12 11:42:00,2.86422,2.86717,2.86354,2.86682,6250000.0
2007-06-12 11:43:00,2.86312,2.86665,2.86079,2.86403,8630000.0
2007-06-12 11:44:00,2.86626,2.86684,2.86282,2.86282,6880000.0
2007-06-12 11:45:00,2.86311,2.86708,2.86088,2.86088,11250000.0
2007-06-12 11:46:00,2.86465,2.86773,2.86465,2.86625,5500000.0
2007-06-12 11:47:00,2.86472,2.86747,2.86258,2.86718,10880000.0
2007-06-12 11:48:00,2.86198,2.86715,2.86176,2.86374,11250000.0
2007-06-12 11:49:00,2.86669,2.86704,2.86317,2.86658,15500000.0
2007-06-12 11:50:00,2.86307,2.8676,2.86307,2.86569,9000000.0
2007-06-12 11:51:00,2.86572,2.86572,2.86197,2.86197,4880000.0
2007-06-12 11:52:00,2.8657,2.86741,2.86493,2.86529,8000000.0
2007-06-12 11:53:00,2.86388,2.866,2.86261,2.86261,9500000.0
2007-06-12 11:54:00,2.86746,2.86746,2.85879,2.86293,10380000.0
2007-06-12 11:55:00,2.866,2.86751,2.8634,2.86495,6500000.0
2007-06-12 11:56:00,2.8676,2.8685,2.86405,2.86654,6880000.0
2007-06-12 11:57:00,2.8634,2.86773,2.8634,2.86626,6500000.0
2007-06-12 11:58:00,2.86368,2.86805,2.86368,2.86721,10250000.0
2007-06-12 11:59:00,2.86746,2.86823,2.865,2.86823,8510000.0
2007-06-12 12:00:00,2.86746,2.86787,2.86329,2.86787,7380000.0
2007-06-12 12:01:00,2.86633,2.86633,2.86336,2.86427,7250000.0
2007-06-12 12:02:00,2.86023,2.86696,2.86023,2.86635,7000000.0
2007-06-12 12:03:00,2.86751,2.86797,2.86123,2.86123,7500000.0
2007-06-12 12:04:00,2.86543,2.86673,2.86188,2.86591,6000000.0
2007-06-12 12:05:00,2.86266,2.8642,2.85712,2.86336,9000000.0
2007-06-12 12:06:00,2.86742,2.86791,2.86475,2.86714,10000000.0
2007-06-12 12:07:00,2.86515,2.86608,2.86147,2.86489,7630000.0
2007-06-12 12:08:00,2.86546,2.86589,2.85963,2.86294,6750000.0
2007-06-12 12:09:00,2.86594,2.86737,2.86072,2.86663,12880000.0
2007-06-12 12:10:00,2.86703,2.86755,2.86123,2.86458,11500000.0
2007-06-12 12:11:00,2.86679,2.86742,2.86287,2.86742,6760000.0
2007-06-12 12:12:00,2.8631,2.8677,2.8631,2.8677,10750000.0
2007-06-12 12:13:00,2.86636,2.86889,2.86225,2.86806,11880000.0
2007-06-12 12:14:00,2.86707,2.86868,2.86286,2.86868,10750000.0
2007-06-12 12:15:00,2.86237,2.86751,2.86237,2.86716,9000000.0
2007-06-12 12:16:00,2.86784,2.86784,2.86184,2.86602,5380000.0
2007-06-12 12:17:00,2.86666,2.86934,2.86479,2.86918,5500000.0
2007-06-12 12:18:00,2.86437,2.86856,2.86437,2.8657,6000000.0
2007-06-12 12:19:00,2.86763,2.86814,2.86202,2.86697,13000000.0
2007-06-12 12:20:00,2.86461,2.87066,2.86405,2.86992,7250000.0
2007-06-12 12:21:00,2.86713,2.86941,2.86349,2.86577,12750000.0
2007-06-12 12:22:00,2.86824,2.87144,2.86685,2.87144,6500000.0
2007-06-12 12:23:00,2.86365,2.86974,2.86365,2.86833,9630000.0
2007-06-12 12:24:00,2.86344,2.86938,2.86344,2.86843,8000000.0
2007-06-12 12:25:00,2.86939,2.86951,2.86712,2.86866,7500000.0
2007-06-12 12:26:00,2.86564,2.86976,2.86564,2.86573,10630000.0
2007-06-12 12:28:00,2.86433,2.86653,2.86433,2.86622,8130000.0
2007-06-12 12:29:00,2.86994,2.86994,2.86475,2.86798,8500000.0
2007-06-12 12:30:00,2.86876,2.86932,2.86521,2.86574,5250000.0
2007-06-12 12:31:00,2.86757,2.86868,2.86595,2.86688,8000000.0
2007-06-12 12:32:00,2.87056,2.87059,2.86753,2.86993,7130000.0
2007-06-12 12:33:00,2.87132,2.87172,2.86686,2.86686,12250000.0
2007-06-12 12:34:00,2.87217,2.87227,2.86742,2.87135,7880000.0
2007-06-12 12:35:00,2.87251,2.87251,2.86558,2.87042,10250000.0
2007-06-12 12:36:00,2.87009,2.87262,2.86605,2.87262,6250000.0
2007-06-12 12:37:00,2.86957,2.87289,2.86543,2.87149,16500000.0
2007-06-12 12:38:00,2.87232,2.8729,2.86606,2.87163,9260000.0
2007-06-12 12:39:00,2.86903,2.8726,2.86876,2.87124,8500000.0
2007-06-12 12:40:00,2.86398,2.87105,2.86398,2.87051,7250000.0
2007-06-12 12:41:00,2.87127,2.87324,2.86799,2.8705,5630000.0
2007-06-12 12:42:00,2.87073,2.87073,2.86561,2.87056,11500000.0
2007-06-12 12:43:00,2.86847,2.86994,2.86523,2.86523,7250000.0
2007-06-12 12:44:00,2.86897,2.86992,2.86539,2.86976,10130000.0
2007-06-12 12:45:00,2.86281,2.87022,2.86281,2.87022,5750000.0
2007-06-12 12:46:00,2.87027,2.87064,2.86554,2.86566,9630000.0
2007-06-12 12:47:00,2.87054,2.87054,2.86437,2.86854,10880000.0
2007-06-12 12:48:00,2.86436,2.86852,2.86352,2.86439,7000000.0
2007-06-12 12:49:00,2.86964,2.86964,2.86554,2.86878,9250000.0
2007-06-12 12:50:00,2.86605,2.86884,2.86421,2.86754,8500000.0
2007-06-12 12:51:00,2.86722,2.86773,2.86396,2.86773,8880000.0
2007-06-12 12:52:00,2.86631,2.8671,2.86239,2.86707,5500000.0
2007-06-12 12:53:00,2.86889,2.86889,2.86469,2.86669,7000000.0
2007-06-12 12:54:00,2.86541,2.86777,2.86436,2.86624,8510000.0
2007-06-12 12:55:00,2.86338,2.86855,2.86301,2.86807,9630000.0
2007-06-12 12:56:00,2.86589,2.86916,2.86133,2.86598,12500000.0
2007-06-12 12:57:00,2.86675,2.86829,2.86232,2.86618,10500000.0
2007-06-12 12:58:00,2.8673,2.86766,2.86321,2.8668,13000000.0
2007-06-12 12:59:00,2.86556,2.86875,2.86484,2.86745,11500000.0
2007-06-12 13:00:00,2.86612,2.86751,2.86425,2.86724,9130000.0
2007-06-12 13:01:00,2.86522,2.86789,2.86443,2.8646,7750000.0
2007-06-12 13:02:00,2.86845,2.86845,2.8659,2.86616,6630000.0
2007-06-12 13:03:00,2.86617,2.86719,2.86412,2.86679,11630000.0
2007-06-12 13:04:00,2.86751,2.86859,2.8639,2.8651,13130000.0
2007-06-12 13:05:00,2.86852,2.86877,2.86199,2.86732,12750000.0
2007-06-12 13:06:00,2.86843,2.86843,2.86306,2.867,8630000.0
2007-06-12 13:07:00,2.8678,2.86881,2.86437,2.86813,12000000.0
2007-06-12 13:08:00,2.86837,2.86965,2.86485,2.86485,10380000.0
2007-06-12 13:09:00,2.86801,2.86867,2.86323,2.86563,9750000.0
2007-06-12 13:10:00,2.86896,2.86909,2.86634,2.86904,7250000.0
2007-06-12 13:11:00,2.86859,2.87107,2.8657,2.86712,10250000.0
2007-06-12 13:12:00,2.86646,2.87025,2.86646,2.86782,7750000.0
2007-06-12 13:13:00,2.86739,2.87055,2.86358,2.8683,11500000.0
2007-06-12 13:14:00,2.86807,2.86958,2.86536,2.86536,8250000.0
2007-06-12 13:15:00,2.86815,2.86888,2.86519,2.86532,5500000.0
2007-06-12 13:16:00,2.8676,2.87177,2.86622,2.86826,11500000.0
2007-06-12 13:17:00,2.86278,2.86952,2.86278,2.86952,6250000.0
2007-06-12 13:18:00,2.8698,2.8698,2.86711,2.86839,7750000.0
2007-06-12 13:19:00,2.86834,2.86842,2.86581,2.86779,6500000.0
2007-06-12 13:20:00,2.86762,2.86912,2.8668,2.86768,8000000.0
2007-06-12 13:21:00,2.86956,2.86984,2.86327,2.86763,9500000.0
2007-06-12 13:22:00,2.86958,2.87075,2.86673,2.86872,6880000.0
2007-06-12 13:23:00,2.8693,2.86958,2.8662,2.86784,12880000.0
2007-06-12 13:24:00,2.86839,2.86898,2.86443,2.86468,10130000.0
2007-06-12 13:25:00,2.86865,2.86941,2.86546,2.86941,7750000.0
2007-06-12 13:26:00,2.86984,2.87036,2.86433,2.86769,6510000.0
2007-06-12 13:27:00,2.86552,2.87012,2.86389,2.87012,12630000.0
2007-06-12 13:28:00,2.86892,2.86892,2.86419,2.86419,10000000.0
2007-06-12 13:29:00,2.86475,2.86807,2.86475,2.86705,6250000.0
2007-06-12 13:30:00,2.86923,2.86963,2.86439,2.86875,10750000.0
2007-06-12 13:31:00,2.86678,2.86997,2.86527,2.86605,11500000.0
2007-06-12 13:32:00,2.86922,2.86922,2.86339,2.86551,11000000.0
2007-06-12 13:33:00,2.8624,2.86906,2.8624,2.86607,5750000.0
2007-06-12 13:34:00,2.86704,2.86888,2.86448,2.86568,9380000.0
2007-06-12 13:35:00,2.86855,2.86919,2.8649,2.86897,10130000.0
2007-06-12 13:36:00,2.86462,2.86868,2.86135,2.86821,7500000.0
2007-06-12 13:37:00,2.86978,2.86978,2.8659,2.86729,7510000.0
2007-06-12 13:38:00,2.86764,2.86863,2.86199,2.86863,7760000.0
2007-06-12 13:39:00,2.86775,2.8697,2.86342,2.86911,10250000.0
2007-06-12 13:40:00,2.86535,2.86931,2.86511,2.8657,7000000.0
2007-06-12 13:41:00,2.86854,2.86854,2.86504,2.86848,13000000.0
2007-06-12 13:42:00,2.86825,2.86952,2.86626,2.86952,6750000.0
2007-06-12 13:43:00,2.86746,2.86947,2.86494,2.86947,6750000.0
2007-06-12 13:44:00,2.86766,2.86883,2.86614,2.86762,7130000.0
2007-06-12 13:45:00,2.86391,2.86908,2.86391,2.86654,8130000.0
2007-06-12 13:46:00,2.86755,2.86938,2.86635,2.86855,7500000.0
2007-06-12 13:47:00,2.86676,2.86898,2.86365,2.86699,11750000.0
2007-06-12 13:48:00,2.8667,2.86729,2.86253,2.86666,12000000.0
2007-06-12 13:49:00,2.8671,2.86731,2.8625,2.8625,8000000.0
2007-06-12 13:50:00,2.86736,2.86739,2.86215,2.86435,7250000.0
2007-06-12 13:51:00,2.86763,2.86763,2.8616,2.86587,12250000.0
2007-06-12 13:52:00,2.86678,2.86715,2.86276,2.86679,12500000.0
2007-06-12 13:53:00,2.86441,2.86776,2.86335,2.86624,5880000.0
2007-06-12 13:54:00,2.86774,2.86774,2.86371,2.86371,8000000.0
2007-06-12 13:55:00,2.86637,2.86761,2.86162,2.86162,15130000.0
2007-06-12 13:56:00,2.86602,2.8683,2.86353,2.86353,8880000.0
2007-06-12 13:57:00,2.86403,2.86716,2.86365,2.86395,9630000.0
2007-06-12 13:58:00,2.86277,2.86713,2.86277,2.86555,11000000.0
2007-06-12 13:59:00,2.8658,2.8664,2.86384,2.86398,7000000.0
2007-06-12 14:00:00,2.85711,2.86562,2.85711,2.86207,12750000.0
2007-06-12 14:01:00,2.86426,2.86674,2.86171,2.86278,12500000.0
2007-06-12 14:02:00,2.86531,2.86579,2.86345,2.865,11130000.0
2007-06-12 14:03:00,2.86052,2.86567,2.86052,2.8629,7000000.0
2007-06-12 14:04:00,2.86301,2.86644,2.86193,2.8631,7880000.0
2007-06-12 14:05:00,2.86454,2.86568,2.8616,2.86342,11260000.0
2007-06-12 14:06:00,2.86371,2.86594,2.85851,2.86084,9000000.0
2007-06-12 14:07:00,2.86589,2.86589,2.86065,2.86476,7380000.0
2007-06-12 14:08:00,2.86281,2.86563,2.85831,2.86563,8000000.0
2007-06-12 14:09:00,2.86435,2.86498,2.86235,2.86281,8000000.0
2007-06-12 14:10:00,2.86392,2.86487,2.85882,2.86169,9130000.0
2007-06-12 14:11:00,2.86369,2.86439,2.85936,2.86432,5250000.0
2007-06-12 14:12:00,2.86113,2.8652,2.86113,2.8634,7750000.0
2007-06-12 14:13:00,2.86173,2.86556,2.86065,2.86367,8000000.0
2007-06-12 14:14:00,2.86522,2.86522,2.85957,2.85999,6500000.0
2007-06-12 14:15:00,2.8653,2.86649,2.86146,2.86479,8510000.0
2007-06-12 14:16:00,2.86519,2.8655,2.86169,2.86353,15250000.0
2007-06-12 14:17:00,2.86325,2.86522,2.85841,2.86041,12380000.0
2007-06-12 14:18:00,2.86451,2.86451,2.86089,2.86405,6380000.0
2007-06-12 14:19:00,2.86415,2.8651,2.8576,2.8651,11130000.0
2007-06-12 14:20:00,2.86482,2.86482,2.85988,2.86346,5750000.0
2007-06-12 14:21:00,2.86325,2.86435,2.86029,2.86435,12880000.0
2007-06-12 14:22:00,2.85858,2.8651,2.85858,2.86421,5500000.0
2007-06-12 14:23:00,2.86347,2.86506,2.86202,2.86364,8380000.0
2007-06-12 14:24:00,2.86583,2.86583,2.862,2.8657,13630000.0
2007-06-12 14:25:00,2.86383,2.86463,2.86066,2.86333,9000000.0
2007-06-12 14:26:00,2.86452,2.86552,2.86046,2.8643,13250000.0
2007-06-12 14:27:00,2.86496,2.86496,2.86112,2.86248,6640000.0
2007-06-12 14:28:00,2.86283,2.86476,2.85982,2.86191,6880000.0
2007-06-12 14:29:00,2.86033,2.86221,2.85798,2.86221,7750000.0
2007-06-12 14:30:00,2.85652,2.86238,2.85652,2.86063,8140000.0
2007-06-12 14:31:00,2.8595,2.86178,2.85566,2.85566,9630000.0
2007-06-12 14:32:00,2.86216,2.86259,2.85701,2.86259,8750000.0
2007-06-12 14:33:00,2.86368,2.8639,2.8598,2.86146,10000000.0
2007-06-12 14:34:00,2.86328,2.86328,2.85816,2.85956,14380000.0
2007-06-12 14:35:00,2.85967,2.86374,2.85967,2.86374,13250000.0
2007-06-12 14:36:00,2.86529,2.86529,2.8593,2.86042,9130000.0
2007-06-12 14:37:00,2.86249,2.86514,2.85938,2.86307,12250000.0
2007-06-12 14:38:00,2.86375,2.86474,2.85926,2.86273,7500000.0
2007-06-12 14:39:00,2.86362,2.86449,2.85964,2.86039,10380000.0
2007-06-12 14:40:00,2.86444,2.86444,2.8604,2.86302,8140000.0
2007-06-12 14:41:00,2.86107,2.86562,2.86046,2.86311,7000000.0
2007-06-12 14:42:00,2.86536,2.86591,2.86158,2.86585,13000000.0
2007-06-12 14:43:00,2.8608,2.86657,2.8608,2.86447,10500000.0
2007-06-12 14:44:00,2.86444,2.8669,2.86311,2.86511,8250000.0
2007-06-12 14:45:00,2.86157,2.86614,2.86112,2.86112,5250000.0
2007-06-12 14:46:00,2.86556,2.86614,2.86255,2.86431,7750000.0
2007-06-12 14:47:00,2.86436,2.86573,2.86301,2.86541,10500000.0
2007-06-12 14:48:00,2.8656,2.86607,2.86228,2.86604,8630000.0
2007-06-12 14:49:00,2.86633,2.86633,2.86221,2.86511,9630000.0
2007-06-12 14:50:00,2.864,2.86598,2.86022,2.86598,5500000.0
2007-06-12 14:51:00,2.86622,2.86622,2.86446,2.86531,7500000.0
2007-06-12 14:52:00,2.8624,2.8648,2.85877,2.86278,9880000.0
2007-06-12 14:53:00,2.86305,2.86682,2.86265,2.865,10880000.0
2007-06-12 14:54:00,2.86514,2.86631,2.85962,2.85962,10380000.0
2007-06-12 14:55:00,2.86649,2.86735,2.86326,2.86582,9000000.0
2007-06-12 14:56:00,2.86353,2.86654,2.86021,2.86021,12250000.0
2007-06-12 14:57:00,2.86698,2.86698,2.86115,2.86388,8130000.0
2007-06-12 14:58:00,2.86139,2.86564,2.86059,2.86318,9750000.0
2007-06-12 14:59:00,2.86347,2.86593,2.8633,2.8658,10500000.0
2007-06-12 15:00:00,2.86576,2.86781,2.86406,2.86775,9880000.0
2007-06-12 15:01:00,2.86642,2.86642,2.86142,2.86399,8000000.0
2007-06-12 15:02:00,2.86697,2.8678,2.86085,2.86339,10630000.0
2007-06-12 15:03:00,2.8664,2.86658,2.86048,2.86523,10500000.0
2007-06-12 15:04:00,2.86428,2.86739,2.86237,2.86459,10250000.0
2007-06-12 15:05:00,2.86637,2.86706,2.86163,2.86613,6250000.0
2007-06-12 15:06:00,2.86646,2.86649,2.86448,2.86448,8010000.0
2007-06-12 15:07:00,2.86393,2.86617,2.86054,2.86573,10880000.0
2007-06-12 15:08:00,2.86598,2.86696,2.86137,2.86343,8500000.0
2007-06-12 15:09:00,2.86502,2.86756,2.86328,2.86371,11880000.0
2007-06-12 15:10:00,2.86743,2.86743,2.86169,2.86629,8380000.0
2007-06-12 15:11:00,2.86528,2.86885,2.8648,2.86756,7750000.0
2007-06-12 15:12:00,2.8674,2.86744,2.86456,2.86644,5500000.0
2007-06-12 15:13:00,2.86677,2.86766,2.86311,2.86311,5250000.0
2007-06-12 15:14:00,2.86675,2.86675,2.86319,2.86582,13250000.0
2007-06-12 15:15:00,2.86331,2.8652,2.85929,2.8652,9380000.0
2007-06-12 15:16:00,2.86486,2.86763,2.86248,2.86248,13750000.0
2007-06-12 15:17:00,2.86618,2.86731,2.86465,2.86629,5630000.0
2007-06-12 15:18:00,2.8648,2.86745,2.86351,2.86647,8250000.0
2007-06-12 15:19:00,2.86585,2.86818,2.86387,2.86435,8250000.0
2007-06-12 15:20:00,2.86797,2.86867,2.86555,2.86867,7630000.0
2007-06-12 15:21:00,2.86592,2.86863,2.8634,2.86712,8000000.0
2007-06-12 15:22:00,2.86843,2.86912,2.8629,2.86912,8880000.0
2007-06-12 15:23:00,2.86713,2.86957,2.86433,2.868,12500000.0
2007-06-12 15:24:00,2.86593,2.86967,2.86303,2.86967,5630000.0
2007-06-12 15:25:00,2.87012,2.87012,2.86316,2.86848,10130000.0
2007-06-12 15:26:00,2.86739,2.86917,2.86328,2.86894,8250000.0
2007-06-12 15:27:00,2.86736,2.86797,2.86168,2.86775,6630000.0
2007-06-12 15:28:00,2.86755,2.86928,2.86498,2.86867,6500000.0
2007-06-12 15:29:00,2.86293,2.86866,2.8616,2.86793,6630000.0
2007-06-12 15:30:00,2.86799,2.86907,2.86241,2.86786,8750000.0
2007-06-12 15:31:00,2.86775,2.86897,2.86514,2.86786,8380000.0
2007-06-12 15:32:00,2.86847,2.87017,2.86518,2.86959,6750000.0
2007-06-12 15:33:00,2.87001,2.87045,2.86232,2.86877,10010000.0
2007-06-12 15:34:00,2.86987,2.87048,2.86723,2.86942,6250000.0
2007-06-12 15:35:00,2.8683,2.87159,2.86697,2.86904,9760000.0
2007-06-12 15:36:00,2.86749,2.87138,2.86606,2.86925,10250000.0
2007-06-12 15:37:00,2.8695,2.87018,2.86736,2.87018,9000000.0
2007-06-12 15:38:00,2.87,2.87232,2.86823,2.86823,10250000.0
2007-06-12 15:39:00,2.87008,2.87126,2.86558,2.86609,10250000.0
2007-06-12 15:40:00,2.86757,2.87033,2.8671,2.86986,6250000.0
2007-06-12 15:41:00,2.86959,2.87048,2.86685,2.86999,7750000.0
2007-06-12 15:42:00,2.86728,2.86945,2.86505,2.86505,8130000.0
2007-06-12 15:43:00,2.86754,2.8689,2.8626,2.86606,9250000.0
2007-06-12 15:44:00,2.86824,2.86881,2.86558,2.86699,8500000.0
2007-06-12 15:45:00,2.8667,2.86835,2.86344,2.86684,9250000.0
2007-06-12 15:46:00,2.87075,2.87075,2.86313,2.86313,5250000.0
2007-06-12 15:47:00,2.86798,2.86895,2.86499,2.86747,7250000.0
2007-06-12 15:48:00,2.86618,2.86891,2.86132,2.86132,11500000.0
2007-06-12 15:49:00,2.87036,2.87036,2.86185,2.86869,9750000.0
2007-06-12 15:50:00,2.86745,2.86895,2.86467,2.8682,7500000.0
2007-06-12 15:51:00,2.87088,2.87088,2.86519,2.86819,6750000.0
2007-06-12 15:52:00,2.86869,2.86987,2.86705,2.86987,6250000.0
2007-06-12 15:53:00,2.86941,2.87125,2.86434,2.87125,9250000.0
2007-06-12 15:54:00,2.87063,2.87063,2.86658,2.86786,6250000.0
2007-06-12 15:55:00,2.86909,2.87101,2.86592,2.87095,7000000.0
2007-06-12 15:56:00,2.86978,2.87018,2.86538,2.8695,6000000.0
2007-06-12 15:57:00,2.86784,2.87225,2.86701,2.87225,14000000.0
2007-06-12 15:58:00,2.86941,2.871,2.86667,2.86667,7250000.0
2007-06-12 15:59:00,2.87111,2.87184,2.86805,2.87078,9500000.0
2007-06-12 16:00:00,2.87115,2.87151,2.86826,2.87151,10000000.0
2007-06-12 16:01:00,2.87079,2.87291,2.86817,2.8708,6250000.0
2007-06-12 16:02:00,2.87,2.87174,2.86526,2.87113,11500000.0
2007-06-12 16:03:00,2.87051,2.87153,2.86743,2.87065,6750000.0
2007-06-12 16:04:00,2.86952,2.87169,2.86676,2.87169,10140000.0
2007-06-12 16:05:00,2.87182,2.8731,2.86896,2.8731,5880000.0
2007-06-12 16:06:00,2.87305,2.87434,2.8673,2.8687,7000000.0
2007-06-12 16:07:00,2.87324,2.87383,2.87015,2.87294,15500000.0
2007-06-12 16:08:00,2.87168,2.87417,2.87008,2.87125,11000000.0
2007-06-12 16:09:00,2.87247,2.87359,2.86597,2.87115,8130000.0
2007-06-12 16:10:00,2.87271,2.87317,2.86619,2.87317,10750000.0
2007-06-12 16:11:00,2.87211,2.87273,2.87083,2.87196,5380000.0
2007-06-12 16:12:00,2.87188,2.87233,2.87033,2.87215,6750000.0
2007-06-12 16:13:00,2.87315,2.87418,2.87034,2.87234,8880000.0
2007-06-12 16:14:00,2.86952,2.87479,2.86952,2.87355,10000000.0
2007-06-12 16:15:00,2.87103,2.87382,2.86875,2.87382,6000000.0
2007-06-12 16:16:00,2.872,2.87291,2.86882,2.87287,8500000.0
2007-06-12 16:17:00,2.87196,2.87387,2.869,2.87208,16250000.0
2007-06-12 16:18:00,2.8741,2.87412,2.86899,2.87355,5750000.0
2007-06-12 16:19:00,2.87411,2.87416,2.86683,2.8672,8130000.0
2007-06-12 16:20:00,2.87123,2.87468,2.87094,2.87468,11500000.0
2007-06-12 16:21:00,2.87342,2.87342,2.87049,2.87049,7500000.0
2007-06-12 16:22:00,2.87222,2.8741,2.87113,2.87382,10130000.0
2007-06-12 16:23:00,2.87471,2.87549,2.87076,2.87242,5750000.0
2007-06-12 16:24:00,2.87586,2.87586,2.87276,2.87497,5880000.0
2007-06-12 16:25:00,2.87457,2.87546,2.87173,2.87215,5750000.0
2007-06-12 16:26:00,2.87243,2.87594,2.87243,2.87502,8500000.0
2007-06-12 16:27:00,2.87708,2.87708,2.87124,2.87435,9500000.0
2007-06-12 16:28:00,2.8762,2.87697,2.87045,2.87436,6130000.0
2007-06-12 16:29:00,2.87539,2.87644,2.8729,2.87644,6500000.0
2007-06-12 16:30:00,2.87636,2.87646,2.87096,2.87402,9630000.0
2007-06-12 16:31:00,2.87454,2.87564,2.87041,2.87564,7750000.0
2007-06-12 16:32:00,2.87445,2.87534,2.871,2.87526,9750000.0
2007-06-12 16:33:00,2.87531,2.87531,2.87179,2.87375,13500000.0
2007-06-12 16:34:00,2.8708,2.87442,2.86937,2.87346,14250000.0
2007-06-12 16:35:00,2.8729,2.87491,2.86647,2.87491,12000000.0
2007-06-12 16:36:00,2.87359,2.87581,2.87106,2.87386,12500000.0
2007-06-12 16:37:00,2.87378,2.8741,2.87063,2.87409,5500000.0
2007-06-12 16:38:00,2.87169,2.87335,2.86675,2.87219,12630000.0
2007-06-12 16:39:00,2.87151,2.87335,2.86712,2.87133,7000000.0
2007-06-12 16:40:00,2.87327,2.87402,2.87122,2.87317,11000000.0
2007-06-12 16:41:00,2.87103,2.87401,2.87011,2.87039,6000000.0
2007-06-12 16:42:00,2.87218,2.87302,2.86882,2.87098,6500000.0
2007-06-12 16:43:00,2.87336,2.87349,2.87018,2.87093,10000000.0
2007-06-12 16:44:00,2.87256,2.87397,2.86993,2.8722,8250000.0
2007-06-12 16:45:00,2.87275,2.8735,2.8681,2.8735,13250000.0
2007-06-12 16:46:00,2.87321,2.87321,2.86827,2.87252,9500000.0
2007-06-12 16:47:00,2.87209,2.87287,2.8681,2.86876,16750000.0
2007-06-12 16:48:00,2.87078,2.87288,2.8694,2.87288,5750000.0
2007-06-12 16:49:00,2.86833,2.87258,2.86661,2.87212,10500000.0
2007-06-12 16:50:00,2.87205,2.87205,2.86624,2.87161,6250000.0
2007-06-12 16:51:00,2.87059,2.87244,2.86811,2.86882,7250000.0
2007-06-12 16:52:00,2.86974,2.87265,2.86943,2.87129,7130000.0
2007-06-12 16:53:00,2.87351,2.87399,2.86651,2.87202,12750000.0
2007-06-12 16:54:00,2.8704,2.87142,2.86938,2.86938,7000000.0
2007-06-12 16:55:00,2.8707,2.8726,2.86622,2.87097,6250000.0
2007-06-12 16:56:00,2.87338,2.87338,2.8695,2.87183,9880000.0
2007-06-12 16:57:00,2.87099,2.87255,2.86991,2.87015,9750000.0
2007-06-12 16:58:00,2.87271,2.87374,2.86622,2.87226,8750000.0
2007-06-12 16:59:00,2.87176,2.87411,2.87006,2.87065,8250000.0
2007-06-12 17:00:00,2.87249,2.87318,2.87095,2.87238,7880000.0
2007-06-12 17:01:00,2.87198,2.87264,2.87027,2.87215,8630000.0
2007-06-12 17:02:00,2.87236,2.87492,2.87033,2.87238,7500000.0
2007-06-12 17:03:00,2.86947,2.87465,2.86925,2.87072,12380000.0
2007-06-12 17:04:00,2.87604,2.87623,2.87059,2.87262,12260000.0
2007-06-12 17:05:00,2.8744,2.8744,2.8691,2.87284,6500000.0
2007-06-12 17:06:00,2.87319,2.87467,2.87073,2.87467,7750000.0
2007-06-12 17:07:00,2.87371,2.87371,2.87041,2.87289,10750000.0
2007-06-12 17:08:00,2.87168,2.87434,2.87059,2.87198,9750000.0
2007-06-12 17:09:00,2.87339,2.87507,2.86982,2.87109,7500000.0
2007-06-12 17:10:00,2.87055,2.87466,2.86999,2.87452,13380000.0
2007-06-12 17:11:00,2.87412,2.87412,2.87033,2.87033,8380000.0
2007-06-12 17:12:00,2.87287,2.87457,2.87109,2.87457,7250000.0
2007-06-12 17:13:00,2.87499,2.87499,2.87108,2.87288,9250000.0
2007-06-12 17:14:00,2.87434,2.87478,2.87004,2.8729,10880000.0
2007-06-12 17:15:00,2.87219,2.87402,2.86686,2.87292,8750000.0
2007-06-12 17:16:00,2.8744,2.87497,2.87036,2.8745,9130000.0
2007-06-12 17:17:00,2.87304,2.87424,2.87109,2.87424,7630000.0
2007-06-12 17:18:00,2.87221,2.87597,2.87193,2.87193,8630000.0
2007-06-12 17:19:00,2.86977,2.87568,2.86896,2.87568,12250000.0
2007-06-12 17:20:00,2.874,2.87453,2.87197,2.87375,7500000.0
2007-06-12 17:21:00,2.87452,2.87452,2.87023,2.87404,6750000.0
2007-06-12 17:22:00,2.87327,2.87371,2.87013,2.87371,15130000.0
2007-06-12 17:23:00,2.8728,2.87399,2.86719,2.8737,11250000.0
2007-06-12 17:24:00,2.86994,2.87425,2.86907,2.87425,10630000.0
2007-06-12 17:25:00,2.87306,2.87364,2.86961,2.87269,8500000.0
2007-06-12 17:26:00,2.87329,2.87504,2.86906,2.87493,12880000.0
2007-06-12 17:27:00,2.87047,2.87413,2.87047,2.87413,9000000.0
2007-06-12 17:28:00,2.86947,2.87298,2.86784,2.87168,7250000.0
2007-06-12 17:29:00,2.87068,2.87317,2.86539,2.87111,11260000.0
2007-06-12 17:30:00,2.87302,2.87348,2.87041,2.87287,9250000.0
2007-06-12 17:31:00,2.87352,2.87423,2.87022,2.87022,8880000.0
2007-06-12 17:32:00,2.87356,2.87405,2.86667,2.87362,7250000.0
2007-06-12 17:33:00,2.87401,2.87466,2.86921,2.87236,6630000.0
2007-06-12 17:34:00,2.87306,2.8739,2.87065,2.87184,11130000.0
2007-06-12 17:35:00,2.87232,2.87313,2.86883,2.87201,9500000.0
2007-06-12 17:36:00,2.87209,2.87447,2.87209,2.87342,6750000.0
2007-06-12 17:37:00,2.87391,2.87413,2.87167,2.87335,6250000.0
2007-06-12 17:38:00,2.86952,2.87367,2.86915,2.87367,9500000.0
2007-06-12 17:39:00,2.86852,2.87252,2.86666,2.87142,7000000.0
2007-06-12 17:40:00,2.87271,2.87271,2.86757,2.8719,5500000.0
2007-06-12 17:41:00,2.87039,2.87243,2.86748,2.86748,7630000.0
2007-06-12 17:42:00,2.87134,2.87394,2.86968,2.87275,7000000.0
2007-06-12 17:43:00,2.8711,2.87354,2.86951,2.87354,6130000.0
2007-06-12 17:44:00,2.86888,2.87255,2.86522,2.87157,10010000.0
2007-06-12 17:45:00,2.87349,2.87349,2.86629,2.87092,7630000.0
2007-06-12 17:46:00,2.87023,2.87211,2.86864,2.87211,8500000.0
2007-06-12 17:47:00,2.87199,2.87284,2.86536,2.87183,7880000.0
2007-06-12 17:48:00,2.86943,2.87053,2.86663,2.86747,8750000.0
2007-06-12 17:49:00,2.87199,2.87199,2.86656,2.86659,11380000.0
2007-06-12 17:50:00,2.86989,2.87247,2.86654,2.86795,11510000.0
2007-06-12 17:51:00,2.86934,2.87255,2.86619,2.87134,6750000.0
2007-06-12 17:52:00,2.8722,2.87224,2.86665,2.86728,9750000.0
2007-06-12 17:53:00,2.86746,2.87261,2.86746,2.87227,5750000.0
2007-06-12 17:54:00,2.87178,2.87253,2.86501,2.87204,15380000.0
2007-06-12 17:55:00,2.87013,2.87228,2.86778,2.87034,10250000.0
2007-06-12 17:56:00,2.87098,2.87108,2.86406,2.87087,13630000.0
2007-06-12 17:57:00,2.86818,2.87206,2.86678,2.87093,9000000.0
2007-06-12 17:58:00,2.86437,2.87001,2.86437,2.86964,9380000.0
2007-06-12 17:59:00,2.86653,2.87061,2.86614,2.87061,9130000.0
2007-06-12 18:00:00,2.87065,2.87188,2.8678,2.8695,10000000.0
2007-06-12 18:01:00,2.87095,2.87095,2.86506,2.87072,7500000.0
2007-06-12 18:02:00,2.87025,2.87091,2.86641,2.87052,13750000.0
2007-06-12 18:03:00,2.87136,2.87153,2.86654,2.8707,14000000.0
2007-06-12 18:04:00,2.8689,2.87202,2.86511,2.86926,6130000.0
2007-06-12 18:05:00,2.87058,2.87116,2.86704,2.86931,9630000.0
2007-06-12 18:06:00,2.87071,2.87206,2.86926,2.87206,7000000.0
2007-06-12 18:07:00,2.87147,2.87147,2.86876,2.87073,7750000.0
2007-06-12 18:08:00,2.87327,2.87394,2.86869,2.87263,11250000.0
2007-06-12 18:09:00,2.87386,2.87386,2.86737,2.87001,6500000.0
2007-06-12 18:10:00,2.87068,2.87373,2.86916,2.87358,6250000.0
2007-06-12 18:11:00,2.87226,2.87368,2.87038,2.87303,10130000.0
2007-06-12 18:12:00,2.87185,2.87375,2.86993,2.87248,5880000.0
2007-06-12 18:13:00,2.87449,2.87449,2.86912,2.87066,7000000.0
2007-06-12 18:14:00,2.87212,2.87312,2.86789,2.87163,10500000.0
2007-06-12 18:15:00,2.87166,2.87284,2.86872,2.87284,5880000.0
2007-06-12 18:17:00,2.87377,2.87551,2.87143,2.87234,10130000.0
2007-06-12 18:18:00,2.87163,2.87163,2.86835,2.86835,5750000.0
2007-06-12 18:19:00,2.87277,2.87323,2.86835,2.87158,12880000.0
2007-06-12 18:20:00,2.87365,2.87365,2.86842,2.87284,9250000.0
2007-06-12 18:21:00,2.87214,2.87255,2.86692,2.87117,16250000.0
2007-06-12 18:22:00,2.86918,2.87292,2.86918,2.87224,6500000.0
2007-06-12 18:23:00,2.87208,2.87243,2.86883,2.86883,8000000.0
2007-06-12 18:24:00,2.87176,2.87176,2.86626,2.86777,7500000.0
2007-06-12 18:25:00,2.87067,2.87271,2.86778,2.86916,7750000.0
2007-06-12 18:27:00,2.87105,2.87283,2.86924,2.86924,6250000.0
2007-06-12 18:28:00,2.87183,2.87214,2.86916,2.87103,10250000.0
2007-06-12 18:29:00,2.86941,2.87254,2.86857,2.87232,6000000.0
2007-06-12 18:30:00,2.87251,2.87251,2.86734,2.86892,19000000.0
2007-06-12 18:31:00,2.87166,2.87322,2.8701,2.87322,10760000.0
2007-06-12 18:32:00,2.87319,2.87341,2.8667,2.87193,8880000.0
2007-06-12 18:33:00,2.86982,2.87154,2.8676,2.87062,7500000.0
2007-06-12 18:34:00,2.87168,2.87168,2.8684,2.86889,11010000.0
2007-06-12 18:35:00,2.86895,2.87237,2.86859,2.87231,12510000.0
2007-06-12 18:36:00,2.872,2.87304,2.86862,2.87278,7010000.0
2007-06-12 18:37:00,2.87079,2.87228,2.86904,2.87203,12250000.0
2007-06-12 18:38:00,2.86871,2.87295,2.86863,2.87245,13250000.0
2007-06-12 18:39:00,2.87138,2.87343,2.8692,2.8734,10010000.0
2007-06-12 18:40:00,2.86804,2.87147,2.86804,2.86993,10750000.0
2007-06-12 18:41:00,2.86952,2.87208,2.86867,2.87131,8500000.0
2007-06-12 18:42:00,2.87236,2.87412,2.86803,2.86919,8500000.0
2007-06-12 18:43:00,2.87026,2.87204,2.8673,2.86858,10630000.0
2007-06-12 18:44:00,2.86835,2.87362,2.8677,2.87192,8880000.0
2007-06-12 18:45:00,2.87094,2.87177,2.86735,2.87008,6250000.0
2007-06-12 18:46:00,2.86895,2.87089,2.86795,2.87089,5750000.0
2007-06-12 18:47:00,2.86886,2.87129,2.86886,2.87129,9380000.0
2007-06-12 18:48:00,2.87277,2.87277,2.86531,2.87037,9130000.0
2007-06-12 18:49:00,2.86847,2.87133,2.86562,2.871,10510000.0
2007-06-12 18:50:00,2.87105,2.8721,2.87038,2.8721,6380000.0
2007-06-12 18:51:00,2.87241,2.87252,2.86478,2.86478,8250000.0
2007-06-12 18:52:00,2.87243,2.87273,2.87107,2.87257,14260000.0
2007-06-12 18:53:00,2.87171,2.87188,2.86773,2.86827,7380000.0
2007-06-12 18:54:00,2.87292,2.87292,2.8705,2.8705,7500000.0
2007-06-12 18:55:00,2.86637,2.86877,2.86527,2.86758,5500000.0
2007-06-12 18:56:00,2.8723,2.8723,2.86783,2.86783,9750000.0
2007-06-12 18:57:00,2.86919,2.87207,2.86744,2.87121,8750000.0
2007-06-12 18:58:00,2.87155,2.87192,2.86816,2.8716,8000000.0
2007-06-12 18:59:00,2.87208,2.87208,2.868,2.86876,8000000.0
2007-06-12 19:00:00,2.87092,2.87336,2.8697,2.8697,9250000.0
2007-06-12 19:01:00,2.87294,2.87294,2.8688,2.87202,5500000.0
2007-06-12 19:02:00,2.87289,2.87289,2.86954,2.87223,6010000.0
2007-06-12 19:03:00,2.87145,2.87314,2.86968,2.87152,6250000.0
2007-06-12 19:04:00,2.86887,2.87243,2.86562,2.87243,10500000.0
2007-06-12 19:05:00,2.87006,2.87387,2.87006,2.87287,6390000.0
2007-06-12 19:06:00,2.86961,2.87331,2.86961,2.87236,7000000.0
2007-06-12 19:07:00,2.8708,2.87391,2.86858,2.86858,6630000.0
2007-06-12 19:08:00,2.87331,2.87379,2.87102,2.87379,9000000.0
2007-06-12 19:09:00,2.87257,2.8735,2.87044,2.87218,6250000.0
2007-06-12 19:10:00,2.87406,2.87406,2.86966,2.87352,11380000.0
2007-06-12 19:11:00,2.8673,2.87249,2.8673,2.86903,7250000.0
2007-06-12 19:12:00,2.86935,2.87216,2.86742,2.86987,8380000.0
2007-06-12 19:13:00,2.87247,2.87307,2.86865,2.87002,9630000.0
2007-06-12 19:14:00,2.87106,2.87209,2.86548,2.86827,9000000.0
2007-06-12 19:15:00,2.8723,2.87247,2.86883,2.87127,5750000.0
2007-06-12 19:16:00,2.87232,2.87253,2.86576,2.87187,7000000.0
2007-06-12 19:17:00,2.86884,2.87101,2.8672,2.87101,7500000.0
2007-06-12 19:18:00,2.87051,2.87146,2.86788,2.86788,11380000.0
2007-06-12 19:19:00,2.87237,2.87237,2.86876,2.8705,8130000.0
2007-06-12 19:20:00,2.86631,2.87041,2.86631,2.86995,8500000.0
2007-06-12 19:21:00,2.87185,2.87185,2.86743,2.87085,6250000.0
2007-06-12 19:22:00,2.87111,2.87111,2.8682,2.87099,8500000.0
2007-06-12 19:23:00,2.87077,2.87077,2.86862,2.86862,7880000.0
2007-06-12 19:24:00,2.87094,2.87172,2.87094,2.87119,6000000.0
2007-06-12 19:25:00,2.86878,2.87157,2.86673,2.86769,5880000.0
2007-06-12 19:26:00,2.86918,2.87144,2.86717,2.87068,9130000.0
2007-06-12 19:27:00,2.87206,2.87206,2.86823,2.86823,5500000.0
2007-06-12 19:28:00,2.87152,2.87203,2.86973,2.87152,10500000.0
2007-06-12 19:29:00,2.87212,2.87212,2.86845,2.8719,11130000.0
2007-06-12 19:30:00,2.87039,2.87164,2.86587,2.87164,7500000.0
2007-06-12 19:31:00,2.86988,2.8709,2.86333,2.86333,7380000.0
2007-06-12 19:32:00,2.87061,2.87168,2.86493,2.87168,6250000.0
2007-06-12 19:33:00,2.86998,2.87208,2.86827,2.86827,6500000.0
2007-06-12 19:34:00,2.87056,2.87112,2.86366,2.86914,7500000.0
2007-06-12 19:35:00,2.87068,2.87068,2.86537,2.86905,6250000.0
2007-06-12 19:36:00,2.8718,2.8718,2.86372,2.87151,8000000.0
2007-06-12 19:37:00,2.86933,2.87126,2.86574,2.87051,12750000.0
2007-06-12 19:38:00,2.86837,2.87198,2.86837,2.87198,7390000.0
2007-06-12 19:39:00,2.86853,2.87011,2.86827,2.86951,10750000.0
2007-06-12 19:40:00,2.86818,2.87135,2.86785,2.87135,7500000.0
2007-06-12 19:41:00,2.86811,2.87035,2.86406,2.86406,9000000.0
2007-06-12 19:42:00,2.86578,2.87137,2.86578,2.87106,7500000.0
2007-06-12 19:43:00,2.87038,2.87122,2.86435,2.87057,9130000.0
2007-06-12 19:44:00,2.87034,2.87034,2.86372,2.86475,10000000.0
2007-06-12 19:45:00,2.86679,2.87016,2.8633,2.86702,6250000.0
2007-06-12 19:46:00,2.86906,2.87022,2.86596,2.86596,10500000.0
2007-06-12 19:47:00,2.86774,2.86996,2.86613,2.86938,6880000.0
2007-06-12 19:48:00,2.87053,2.87066,2.86538,2.87005,6000000.0
2007-06-12 19:49:00,2.86845,2.86984,2.86602,2.86828,8000000.0
2007-06-12 19:50:00,2.87034,2.87052,2.86531,2.86802,7630000.0
2007-06-12 19:51:00,2.86845,2.87008,2.8647,2.8662,8500000.0
2007-06-12 19:52:00,2.86866,2.87069,2.86597,2.86797,7500000.0
2007-06-12 19:53:00,2.86807,2.87043,2.86418,2.86525,7380000.0
2007-06-12 19:54:00,2.86929,2.86929,2.86558,2.86887,16000000.0
2007-06-12 19:55:00,2.86691,2.87003,2.86295,2.86703,11380000.0
2007-06-12 19:56:00,2.86998,2.87015,2.86484,2.87015,13000000.0
2007-06-12 19:57:00,2.86838,2.86838,2.86344,2.86659,8500000.0
2007-06-12 19:58:00,2.86714,2.86968,2.86427,2.86968,7250000.0
2007-06-12 19:59:00,2.87002,2.87002,2.86084,2.86591,5250000.0
2007-06-12 20:00:00,2.86693,2.86821,2.86295,2.86502,7010000.0
2007-06-12 20:01:00,2.86407,2.86683,2.86339,2.86641,7000000.0
2007-06-12 20:02:00,2.86831,2.86831,2.86045,2.86396,10000000.0
2007-06-12 20:03:00,2.86627,2.86798,2.86405,2.86654,12250000.0
2007-06-12 20:04:00,2.86658,2.86741,2.8654,2.86617,7000000.0
2007-06-12 20:05:00,2.86252,2.86731,2.86252,2.86494,8750000.0
2007-06-12 20:06:00,2.86383,2.8684,2.86002,2.86733,9250000.0
2007-06-12 20:07:00,2.86668,2.86807,2.86223,2.86807,7000000.0
2007-06-12 20:08:00,2.8688,2.8688,2.86463,2.86688,8510000.0
2007-06-12 20:09:00,2.86869,2.8687,2.86265,2.86528,9010000.0
2007-06-12 20:10:00,2.86798,2.86798,2.85965,2.86797,8250000.0
2007-06-12 20:11:00,2.86808,2.86808,2.8638,2.86485,10750000.0
2007-06-12 20:12:00,2.86858,2.86858,2.86375,2.86552,9130000.0
2007-06-12 20:13:00,2.86488,2.869,2.86299,2.86299,9760000.0
2007-06-12 20:14:00,2.86897,2.86897,2.86425,2.86425,7880000.0
2007-06-12 20:15:00,2.86695,2.86746,2.86231,2.86438,9000000.0
2007-06-12 20:16:00,2.86794,2.86794,2.86358,2.86731,8250000.0
2007-06-12 20:17:00,2.8694,2.8694,2.86412,2.86412,5250000.0
2007-06-12 20:18:00,2.86548,2.86795,2.86228,2.86619,11500000.0
2007-06-12 20:19:00,2.86842,2.86842,2.86511,2.8655,10000000.0
2007-06-12 20:20:00,2.86612,2.86806,2.86498,2.86498,5750000.0
2007-06-12 20:21:00,2.86267,2.86735,2.86017,2.86017,6630000.0
2007-06-12 20:22:00,2.86557,2.86823,2.86473,2.86783,9500000.0
2007-06-12 20:23:00,2.86922,2.86938,2.86588,2.86595,5500000.0
2007-06-12 20:24:00,2.86905,2.8695,2.86265,2.86524,9380000.0
2007-06-12 20:25:00,2.86637,2.86913,2.86224,2.86834,12250000.0
2007-06-12 20:26:00,2.86334,2.86909,2.86334,2.86578,10380000.0
2007-06-12 20:27:00,2.86717,2.86867,2.86532,2.86584,12250000.0
2007-06-12 20:28:00,2.86699,2.87002,2.86606,2.87002,14260000.0
2007-06-12 20:29:00,2.86583,2.86998,2.86553,2.86798,6000000.0
2007-06-12 20:30:00,2.87007,2.87062,2.86844,2.87062,9630000.0
2007-06-12 20:31:00,2.866,2.87025,2.866,2.86786,9130000.0
2007-06-12 20:32:00,2.87092,2.87104,2.86617,2.8687,14000000.0
2007-06-12 20:33:00,2.87128,2.87172,2.86626,2.86923,7000000.0
2007-06-12 20:34:00,2.86768,2.87162,2.86618,2.86853,5630000.0
2007-06-12 20:35:00,2.87183,2.87212,2.86832,2.87178,8250000.0
2007-06-12 20:36:00,2.86889,2.87063,2.86758,2.86758,11250000.0
2007-06-12 20:37:00,2.8693,2.87052,2.86525,2.87052,10000000.0
2007-06-12 20:38:00,2.86957,2.87148,2.86665,2.86927,9750000.0
2007-06-12 20:39:00,2.87078,2.87082,2.86709,2.86887,6000000.0
2007-06-12 20:40:00,2.86951,2.87206,2.86826,2.86826,5500000.0
2007-06-12 20:41:00,2.86897,2.87209,2.86897,2.87187,11750000.0
2007-06-12 20:42:00,2.86939,2.87197,2.86654,2.87051,8880000.0
2007-06-12 20:43:00,2.87007,2.8738,2.86449,2.8738,5500000.0
2007-06-12 20:44:00,2.86962,2.87222,2.86699,2.87222,6000000.0
2007-06-12 20:45:00,2.87364,2.87364,2.86974,2.86974,11630000.0
2007-06-12 20:46:00,2.86699,2.8734,2.86652,2.86831,6000000.0
2007-06-12 20:47:00,2.87423,2.87424,2.87038,2.87131,7500000.0
2007-06-12 20:48:00,2.87179,2.87259,2.86795,2.87259,7000000.0
2007-06-12 20:49:00,2.869,2.87333,2.8686,2.87071,10750000.0
2007-06-12 20:50:00,2.87101,2.87307,2.86909,2.87222,10500000.0
2007-06-12 20:51:00,2.87315,2.87315,2.86932,2.87117,10000000.0
2007-06-12 20:52:00,2.87117,2.87211,2.86482,2.86803,8750000.0
2007-06-12 20:53:00,2.8728,2.8734,2.86632,2.87024,8760000.0
2007-06-12 20:54:00,2.86954,2.87069,2.86735,2.86992,7630000.0
2007-06-12 20:55:00,2.87166,2.87166,2.86588,2.87156,13000000.0
2007-06-12 20:56:00,2.87109,2.87276,2.86952,2.87276,9500000.0
2007-06-12 20:57:00,2.87131,2.87209,2.86607,2.86607,7500000.0
2007-06-12 20:58:00,2.86957,2.87249,2.86891,2.86933,5250000.0
2007-06-12 20:59:00,2.8705,2.87218,2.86587,2.87218,7380000.0
2007-06-12 21:00:00,2.87037,2.87246,2.86965,2.86965,5500000.0
2007-06-12 21:01:00,2.87226,2.87316,2.86714,2.8711,8380000.0
2007-06-12 21:02:00,2.86857,2.87246,2.86676,2.86796,6380000.0
2007-06-12 21:03:00,2.86934,2.87164,2.86629,2.87095,6000000.0
2007-06-12 21:04:00,2.87236,2.87306,2.86715,2.8711,9880000.0
2007-06-12 21:05:00,2.87293,2.87348,2.86943,2.86943,9760000.0
2007-06-12 21:06:00,2.87331,2.87444,2.86894,2.87267,10130000.0
2007-06-12 21:07:00,2.87237,2.8744,2.87063,2.8744,5500000.0
2007-06-12 21:08:00,2.87143,2.87359,2.86916,2.87223,7250000.0
2007-06-12 21:09:00,2.87503,2.87519,2.87053,2.87148,6380000.0
2007-06-12 21:10:00,2.8717,2.87455,2.8694,2.87455,8130000.0
2007-06-12 21:11:00,2.87179,2.87478,2.87064,2.87478,10750000.0
2007-06-12 21:12:00,2.8737,2.87444,2.87185,2.87444,10380000.0
2007-06-12 21:13:00,2.87392,2.87582,2.87295,2.87295,9250000.0
2007-06-12 21:14:00,2.86942,2.87414,2.86942,2.87136,10750000.0
2007-06-12 21:15:00,2.87272,2.87431,2.86612,2.86612,5750000.0
2007-06-12 21:17:00,2.87187,2.87419,2.871,2.87102,7500000.0
2007-06-12 21:18:00,2.87493,2.87493,2.87392,2.87431,10500000.0
2007-06-12 21:20:00,2.87208,2.87394,2.87023,2.87394,9010000.0
2007-06-12 21:21:00,2.87359,2.87446,2.87126,2.87126,8250000.0
2007-06-12 21:22:00,2.87461,2.87499,2.86884,2.87279,7130000.0
2007-06-12 21:23:00,2.87343,2.87343,2.87086,2.87113,7380000.0
2007-06-12 21:24:00,2.87069,2.87501,2.87051,2.87124,9510000.0
2007-06-12 21:25:00,2.87296,2.87477,2.87156,2.87441,7750000.0
2007-06-12 21:26:00,2.87111,2.87431,2.86955,2.87397,8140000.0
2007-06-12 21:27:00,2.87485,2.87512,2.87136,2.87136,11000000.0
2007-06-12 21:28:00,2.87173,2.87359,2.86916,2.87349,10750000.0
2007-06-12 21:29:00,2.86964,2.87333,2.86952,2.87255,6250000.0
2007-06-12 21:30:00,2.86954,2.87377,2.86896,2.87368,7750000.0
2007-06-12 21:31:00,2.87274,2.87551,2.87061,2.87551,5500000.0
2007-06-12 21:32:00,2.87131,2.87422,2.86949,2.87151,8380000.0
2007-06-12 21:33:00,2.8742,2.87588,2.87016,2.87217,5750000.0
2007-06-12 21:34:00,2.87423,2.87423,2.87119,2.8735,7510000.0
2007-06-12 21:35:00,2.87516,2.87516,2.86786,2.87097,7250000.0
2007-06-12 21:36:00,2.87474,2.87599,2.87123,2.8731,8380000.0
2007-06-12 21:37:00,2.87381,2.87381,2.87072,2.87257,6880000.0
2007-06-12 21:38:00,2.87205,2.87551,2.86971,2.87294,9130000.0
2007-06-12 21:39:00,2.87323,2.87444,2.87051,2.87289,5880000.0
2007-06-12 21:40:00,2.87335,2.87486,2.86881,2.87289,12760000.0
2007-06-12 21:41:00,2.86964,2.87682,2.86964,2.87682,6750000.0
2007-06-12 21:42:00,2.87405,2.87668,2.8732,2.87441,6500000.0
2007-06-12 21:43:00,2.87339,2.87608,2.87339,2.87358,5500000.0
2007-06-12 21:44:00,2.87356,2.87695,2.87356,2.87695,5130000.0
2007-06-12 21:45:00,2.87356,2.87581,2.87011,2.87285,12750000.0
2007-06-12 21:46:00,2.87414,2.87535,2.87113,2.87351,5500000.0
2007-06-12 21:47:00,2.87353,2.87604,2.87353,2.87604,6750000.0
2007-06-12 21:48:00,2.87314,2.87586,2.87155,2.87155,6130000.0
2007-06-12 21:49:00,2.87273,2.87628,2.87273,2.87381,7250000.0
2007-06-12 21:50:00,2.8743,2.87574,2.87297,2.87489,7380000.0
2007-06-12 21:51:00,2.87259,2.87617,2.87238,2.87448,5500000.0
2007-06-12 21:52:00,2.87417,2.8757,2.87298,2.87334,4630000.0
2007-06-12 21:53:00,2.87294,2.87626,2.87176,2.87332,10500000.0
2007-06-12 21:54:00,2.8757,2.87627,2.87172,2.87452,10380000.0
2007-06-12 21:55:00,2.87243,2.87587,2.87065,2.87523,7250000.0
2007-06-12 21:56:00,2.87569,2.87694,2.87266,2.87266,7750000.0
2007-06-12 21:57:00,2.87397,2.87414,2.87181,2.8727,5500000.0
2007-06-12 21:58:00,2.87409,2.87497,2.87251,2.87327,9000000.0
2007-06-12 21:59:00,2.87527,2.87614,2.86981,2.87332,6500000.0
2007-06-12 22:00:00,2.87702,2.87702,2.87382,2.8755,5880000.0
2007-06-12 22:01:00,2.87483,2.87585,2.87315,2.87411,8130000.0
2007-06-12 22:02:00,2.87386,2.87619,2.8729,2.87427,6000000.0
2007-06-12 22:03:00,2.87689,2.87747,2.87374,2.8764,11630000.0
2007-06-12 22:04:00,2.87488,2.87643,2.87038,2.87038,7000000.0
2007-06-12 22:05:00,2.87653,2.87653,2.86837,2.87627,6250000.0
2007-06-12 22:06:00,2.86742,2.87632,2.86742,2.87088,8010000.0
2007-06-12 22:07:00,2.87282,2.87644,2.87198,2.87574,9630000.0
2007-06-12 22:08:00,2.87526,2.87667,2.87397,2.875,6750000.0
2007-06-12 22:09:00,2.87694,2.87796,2.87405,2.87796,7630000.0
2007-06-12 22:10:00,2.87141,2.87756,2.87141,2.87731,11130000.0
2007-06-12 22:11:00,2.87796,2.87796,2.87292,2.87292,8500000.0
2007-06-12 22:12:00,2.87686,2.87718,2.87233,2.87233,7250000.0
2007-06-12 22:13:00,2.87549,2.87691,2.8726,2.8746,8760000.0
2007-06-12 22:14:00,2.87535,2.87836,2.86881,2.87324,11500000.0
2007-06-12 22:15:00,2.87723,2.87761,2.87165,2.87165,14000000.0
2007-06-12 22:16:00,2.87688,2.8798,2.87547,2.8798,5880000.0
2007-06-12 22:17:00,2.87765,2.8803,2.873,2.8803,9500000.0
2007-06-12 22:18:00,2.87662,2.87895,2.87638,2.87826,8250000.0
2007-06-12 22:19:00,2.876,2.87923,2.876,2.87836,6000000.0
2007-06-12 22:20:00,2.87859,2.87956,2.87633,2.87682,9250000.0
2007-06-12 22:21:00,2.87953,2.88008,2.87686,2.87686,7250000.0
2007-06-12 22:22:00,2.87663,2.8794,2.87553,2.87794,7630000.0
2007-06-12 22:23:00,2.87644,2.8797,2.87444,2.87681,8140000.0
2007-06-12 22:24:00,2.88054,2.8808,2.87075,2.87792,10000000.0
2007-06-12 22:25:00,2.87648,2.87999,2.87514,2.87909,6000000.0
2007-06-12 22:26:00,2.87638,2.88052,2.87601,2.87928,7250000.0
2007-06-12 22:27:00,2.87694,2.87967,2.87694,2.879,7000000.0
2007-06-12 22:28:00,2.87927,2.87941,2.87616,2.879,5130000.0
2007-06-12 22:29:00,2.88035,2.88082,2.87304,2.87949,9750000.0
2007-06-12 22:30:00,2.87642,2.87882,2.8732,2.87539,11010000.0
2007-06-12 22:31:00,2.87707,2.88053,2.87695,2.88053,7130000.0
2007-06-12 22:32:00,2.87816,2.87938,2.87602,2.87938,4880000.0
2007-06-12 22:33:00,2.87411,2.8807,2.87357,2.8807,5750000.0
2007-06-12 22:34:00,2.88077,2.88077,2.87773,2.8782,7000000.0
2007-06-12 22:35:00,2.87775,2.88052,2.87752,2.88052,7380000.0
2007-06-12 22:36:00,2.87788,2.87963,2.87404,2.87962,6750000.0
2007-06-12 22:37:00,2.87923,2.88099,2.87511,2.87872,8890000.0
2007-06-12 22:38:00,2.87801,2.88009,2.87608,2.87608,6500000.0
2007-06-12 22:39:00,2.8781,2.88035,2.8781,2.87987,4380000.0
2007-06-12 22:40:00,2.87757,2.87956,2.87754,2.87919,9250000.0
2007-06-12 22:41:00,2.8788,2.88067,2.87496,2.87764,10500000.0
2007-06-12 22:42:00,2.87867,2.87979,2.8768,2.87979,11010000.0
2007-06-12 22:43:00,2.87902,2.8813,2.87728,2.88108,8500000.0
2007-06-12 22:44:00,2.88022,2.88048,2.87713,2.87918,10130000.0
2007-06-12 22:45:00,2.87893,2.88037,2.878,2.87996,8630000.0
2007-06-12 22:46:00,2.8787,2.87976,2.87606,2.87854,9130000.0
2007-06-12 22:47:00,2.87747,2.88146,2.87596,2.88105,6250000.0
2007-06-12 22:48:00,2.88093,2.88093,2.87765,2.87876,9750000.0
2007-06-12 22:49:00,2.8799,2.88165,2.87572,2.87932,8130000.0
2007-06-12 22:50:00,2.88092,2.88154,2.87821,2.87931,8130000.0
2007-06-12 22:51:00,2.87981,2.88146,2.87837,2.87837,6000000.0
2007-06-12 22:52:00,2.88104,2.88158,2.87664,2.88081,9000000.0
2007-06-12 22:53:00,2.87923,2.88269,2.87553,2.87856,9000000.0
2007-06-12 22:54:00,2.87906,2.88229,2.87672,2.87896,12750000.0
2007-06-12 22:55:00,2.88013,2.88102,2.87762,2.87877,10260000.0
2007-06-12 22:56:00,2.8791,2.88192,2.87848,2.88112,7750000.0
2007-06-12 22:57:00,2.87877,2.88131,2.87433,2.87724,8380000.0
2007-06-12 22:58:00,2.8823,2.8823,2.87873,2.88038,9630000.0
2007-06-12 22:59:00,2.87923,2.88059,2.87845,2.88059,6750000.0
2007-06-12 23:00:00,2.87986,2.88127,2.87729,2.88058,8630000.0
2007-06-12 23:01:00,2.87976,2.88059,2.87752,2.87986,7000000.0
2007-06-12 23:02:00,2.88064,2.881,2.87713,2.881,7500000.0
2007-06-12 23:03:00,2.87922,2.88034,2.87922,2.88034,5130000.0
2007-06-12 23:04:00,2.87691,2.88026,2.87691,2.87838,7000000.0
2007-06-12 23:05:00,2.87997,2.8801,2.87588,2.87588,9250000.0
2007-06-12 23:06:00,2.87781,2.87781,2.8749,2.8749,7130000.0
2007-06-12 23:07:00,2.87681,2.87762,2.87493,2.87679,5880000.0
2007-06-12 23:08:00,2.87543,2.87653,2.87444,2.87489,7380000.0
2007-06-12 23:09:00,2.87387,2.87767,2.87231,2.87767,10130000.0
2007-06-12 23:10:00,2.87666,2.87773,2.87039,2.87731,5750000.0
2007-06-12 23:11:00,2.87565,2.87757,2.87347,2.87757,7630000.0
2007-06-12 23:12:00,2.87537,2.87707,2.87119,2.87377,10750000.0
2007-06-12 23:13:00,2.87448,2.87724,2.87448,2.87568,7500000.0
2007-06-12 23:14:00,2.87424,2.87701,2.87308,2.87553,6880000.0
2007-06-12 23:15:00,2.87536,2.87702,2.87226,2.8768,5250000.0
2007-06-12 23:16:00,2.87821,2.87821,2.87476,2.87476,10000000.0
2007-06-12 23:17:00,2.87455,2.87802,2.87108,2.87481,5260000.0
2007-06-12 23:18:00,2.87437,2.87777,2.87,2.87717,6130000.0
2007-06-12 23:19:00,2.87788,2.87788,2.87398,2.87666,7750000.0
2007-06-12 23:20:00,2.8762,2.8778,2.87229,2.87526,9630000.0
2007-06-12 23:21:00,2.87714,2.87866,2.87506,2.87533,8750000.0
2007-06-12 23:22:00,2.8738,2.87777,2.8738,2.87539,5750000.0
2007-06-12 23:23:00,2.87927,2.87927,2.87549,2.87822,6250000.0
2007-06-12 23:24:00,2.87523,2.87793,2.87481,2.87528,8260000.0
2007-06-12 23:25:00,2.87635,2.87799,2.87402,2.87762,7250000.0
2007-06-12 23:26:00,2.87509,2.8775,2.87492,2.87492,7750000.0
2007-06-12 23:27:00,2.87529,2.87887,2.87138,2.87887,6250000.0
2007-06-12 23:28:00,2.87603,2.8773,2.87425,2.8773,7000000.0
2007-06-12 23:29:00,2.87785,2.87917,2.87429,2.87884,8250000.0
2007-06-12 23:30:00,2.87473,2.87616,2.87283,2.8735,4750000.0
2007-06-12 23:31:00,2.8734,2.87699,2.87114,2.87424,9130000.0
2007-06-12 23:32:00,2.8743,2.87575,2.87397,2.87419,7250000.0
2007-06-12 23:33:00,2.87626,2.87641,2.87094,2.87641,10000000.0
2007-06-12 23:34:00,2.87708,2.87802,2.87383,2.87719,11000000.0
2007-06-12 23:35:00,2.87359,2.87682,2.87099,2.87682,6880000.0
2007-06-12 23:36:00,2.87501,2.87711,2.87159,2.87711,11500000.0
2007-06-12 23:37:00,2.87436,2.87621,2.87239,2.87621,8000000.0
2007-06-12 23:38:00,2.87396,2.87595,2.87096,2.87384,8010000.0
2007-06-12 23:39:00,2.87484,2.87604,2.8746,2.87604,5130000.0
2007-06-12 23:40:00,2.87391,2.87584,2.8733,2.87361,7130000.0
2007-06-12 23:41:00,2.87319,2.87668,2.87213,2.87213,8500000.0
2007-06-12 23:42:00,2.87386,2.87693,2.87058,2.87693,7000000.0
2007-06-12 23:43:00,2.87512,2.87658,2.87417,2.87658,6380000.0
2007-06-12 23:44:00,2.87401,2.87755,2.87401,2.87621,6000000.0
2007-06-12 23:45:00,2.87498,2.87746,2.87427,2.87544,6500000.0
2007-06-12 23:46:00,2.87285,2.87636,2.87182,2.87292,7250000.0
2007-06-12 23:47:00,2.87162,2.87187,2.87097,2.87097,6500000.0
2007-06-12 23:48:00,2.87518,2.87686,2.87218,2.87432,8510000.0
2007-06-12 23:49:00,2.87433,2.87753,2.87227,2.87675,5880000.0
2007-06-12 23:50:00,2.87278,2.87702,2.87215,2.87273,7250000.0
2007-06-12 23:51:00,2.86999,2.87688,2.86999,2.87688,7750000.0
2007-06-12 23:52:00,2.87173,2.8719,2.86843,2.8719,7250000.0
2007-06-12 23:53:00,2.87371,2.87744,2.87362,2.87744,7500000.0
2007-06-12 23:54:00,2.87265,2.87615,2.87148,2.87361,8250000.0
2007-06-12 23:55:00,2.87392,2.87714,2.87297,2.87714,7380000.0
2007-06-12 23:57:00,2.87223,2.87257,2.87147,2.87203,6500000.0
2007-06-12 23:58:00,2.87238,2.87248,2.86843,2.87177,6130000.0
2007-06-12 23:59:00,2.87092,2.8768,2.87092,2.87526,7250000.0
2007-06-13 00:00:00,2.8781,2.87846,2.87501,2.87739,8130000.0
2007-06-13 00:01:00,2.87848,2.88179,2.87591,2.87776,6500000.0
2007-06-13 00:02:00,2.87702,2.8806,2.87702,2.88031,6130000.0
2007-06-13 00:03:00,2.87855,2.87896,2.87698,2.87893,5250000.0
2007-06-13 00:04:00,2.87506,2.88142,2.87506,2.87892,11000000.0
2007-06-13 00:05:00,2.87733,2.87992,2.87604,2.87992,8750000.0
2007-06-13 00:06:00,2.88247,2.88247,2.87485,2.87485,9260000.0
2007-06-13 00:07:00,2.87757,2.8802,2.87682,2.87961,5250000.0
2007-06-13 00:08:00,2.88103,2.88156,2.87779,2.87912,8250000.0
2007-06-13 00:09:00,2.87884,2.8813,2.87436,2.87436,5250000.0
2007-06-13 00:10:00,2.88056,2.88056,2.87581,2.87581,6130000.0
2007-06-13 00:11:00,2.88013,2.88013,2.87631,2.87631,8000000.0
2007-06-13 00:12:00,2.87754,2.87964,2.8746,2.87767,5880000.0
2007-06-13 00:13:00,2.87872,2.88033,2.87613,2.87808,4500000.0
2007-06-13 00:14:00,2.87771,2.88078,2.8772,2.87817,8750000.0
2007-06-13 00:15:00,2.88026,2.88026,2.87581,2.87581,9000000.0
2007-06-13 00:16:00,2.8785,2.88034,2.87523,2.87791,7750000.0
2007-06-13 00:17:00,2.87751,2.88222,2.87557,2.88222,6000000.0
2007-06-13 00:18:00,2.88134,2.88189,2.87633,2.87775,7500000.0
2007-06-13 00:19:00,2.87906,2.88051,2.87864,2.87903,5250000.0
2007-06-13 00:20:00,2.87883,2.88237,2.87836,2.87881,11250000.0
2007-06-13 00:21:00,2.88006,2.882,2.87585,2.88192,6380000.0
2007-06-13 00:22:00,2.88198,2.88246,2.87588,2.87732,9380000.0
2007-06-13 00:23:00,2.87818,2.88076,2.87361,2.87765,6750000.0
2007-06-13 00:24:00,2.88032,2.88084,2.87566,2.87722,7500000.0
2007-06-13 00:25:00,2.87752,2.88047,2.87752,2.88047,6000000.0
2007-06-13 00:26:00,2.87392,2.87882,2.87392,2.87882,6130000.0
2007-06-13 00:27:00,2.88064,2.88141,2.87425,2.87698,6750000.0
2007-06-13 00:28:00,2.87876,2.88047,2.87403,2.87824,10750000.0
2007-06-13 00:29:00,2.87617,2.8794,2.87588,2.87719,5250000.0
2007-06-13 00:30:00,2.87945,2.8807,2.87734,2.87806,7130000.0
2007-06-13 00:31:00,2.87694,2.88132,2.87658,2.88044,5500000.0
2007-06-13 00:32:00,2.87501,2.88077,2.87501,2.87974,6750000.0
2007-06-13 00:33:00,2.87977,2.8806,2.87594,2.87594,6750000.0
2007-06-13 00:34:00,2.87697,2.87989,2.87452,2.87746,7630000.0
2007-06-13 00:35:00,2.87537,2.88088,2.87268,2.87758,5880000.0
2007-06-13 00:36:00,2.87424,2.87993,2.87424,2.87871,9000000.0
2007-06-13 00:37:00,2.87563,2.88212,2.87348,2.88212,7250000.0
2007-06-13 00:38:00,2.87866,2.88002,2.87633,2.87887,6750000.0
2007-06-13 00:39:00,2.87836,2.88003,2.87518,2.87785,7500000.0
2007-06-13 00:40:00,2.87628,2.88048,2.87628,2.87821,5500000.0
2007-06-13 00:41:00,2.88018,2.88018,2.87595,2.87874,5500000.0
2007-06-13 00:42:00,2.87687,2.88084,2.87687,2.87738,7880000.0
2007-06-13 00:43:00,2.87989,2.8815,2.87501,2.87975,6250000.0
2007-06-13 00:44:00,2.87839,2.87944,2.87412,2.87811,7000000.0
2007-06-13 00:45:00,2.87632,2.87931,2.87273,2.87809,6750000.0
2007-06-13 00:46:00,2.87951,2.87951,2.87669,2.87902,7750000.0
2007-06-13 00:47:00,2.87577,2.87938,2.87489,2.87938,5750000.0
2007-06-13 00:48:00,2.88214,2.88269,2.87626,2.87851,8750000.0
2007-06-13 00:49:00,2.87731,2.88132,2.87356,2.87503,9000000.0
2007-06-13 00:50:00,2.87892,2.87974,2.87651,2.87651,6250000.0
2007-06-13 00:51:00,2.87848,2.88061,2.87307,2.87783,9750000.0
2007-06-13 00:52:00,2.87584,2.87926,2.87584,2.87849,7500000.0
2007-06-13 00:53:00,2.87811,2.87953,2.87257,2.87616,8750000.0
2007-06-13 00:54:00,2.88042,2.88116,2.87108,2.87948,8750000.0
2007-06-13 00:55:00,2.87598,2.88025,2.87598,2.87864,8380000.0
2007-06-13 00:56:00,2.8781,2.88001,2.87537,2.87894,9130000.0
2007-06-13 00:57:00,2.87841,2.87977,2.87644,2.87859,5890000.0
2007-06-13 00:58:00,2.87764,2.88021,2.87242,2.87242,4000000.0
2007-06-13 00:59:00,2.87699,2.88063,2.87571,2.87819,5750000.0
2007-06-13 01:00:00,2.87799,2.87936,2.8742,2.87889,6750000.0
2007-06-13 01:01:00,2.87722,2.88047,2.87635,2.88035,8750000.0
2007-06-13 01:02:00,2.87854,2.88123,2.87679,2.87686,10750000.0
2007-06-13 01:03:00,2.87464,2.87966,2.87464,2.87629,5750000.0
2007-06-13 01:04:00,2.87681,2.87985,2.87571,2.87825,7750000.0
2007-06-13 01:05:00,2.88055,2.88055,2.87578,2.87875,6000000.0
2007-06-13 01:06:00,2.87836,2.88029,2.87509,2.87509,6000000.0
2007-06-13 01:07:00,2.87757,2.87932,2.87412,2.87483,8500000.0
2007-06-13 01:08:00,2.8809,2.8809,2.8747,2.87756,10250000.0
2007-06-13 01:09:00,2.87733,2.88031,2.87661,2.87661,10250000.0
2007-06-13 01:10:00,2.87946,2.88069,2.8779,2.8798,7630000.0
2007-06-13 01:11:00,2.87788,2.88125,2.87699,2.8793,10000000.0
2007-06-13 01:12:00,2.87588,2.87967,2.87505,2.87892,8500000.0
2007-06-13 01:13:00,2.87848,2.88182,2.8767,2.87947,9500000.0
2007-06-13 01:14:00,2.87368,2.88096,2.87368,2.88096,6000000.0
2007-06-13 01:15:00,2.87893,2.88188,2.87811,2.88137,6250000.0
2007-06-13 01:16:00,2.88002,2.88125,2.87406,2.87406,5250000.0
2007-06-13 01:17:00,2.87699,2.88128,2.87553,2.87844,8500000.0
2007-06-13 01:18:00,2.87781,2.88083,2.87415,2.87948,7500000.0
2007-06-13 01:19:00,2.87992,2.88117,2.87805,2.87958,6750000.0
2007-06-13 01:20:00,2.88402,2.88402,2.87899,2.88188,9500000.0
2007-06-13 01:21:00,2.88027,2.88164,2.87793,2.88152,6380000.0
2007-06-13 01:22:00,2.88102,2.88424,2.87489,2.88322,8500000.0
2007-06-13 01:23:00,2.87925,2.88314,2.87822,2.88314,9750000.0
2007-06-13 01:24:00,2.88251,2.88338,2.87907,2.88126,8500000.0
2007-06-13 01:25:00,2.87893,2.88263,2.87756,2.87791,9750000.0
2007-06-13 01:26:00,2.88135,2.88174,2.87558,2.87558,9880000.0
2007-06-13 01:27:00,2.87987,2.88264,2.8794,2.8825,5500000.0
2007-06-13 01:28:00,2.87944,2.88276,2.87821,2.87862,5250000.0
2007-06-13 01:29:00,2.88064,2.88323,2.87853,2.88223,5880000.0
2007-06-13 01:30:00,2.88154,2.88248,2.87709,2.88137,7500000.0
2007-06-13 01:31:00,2.88156,2.88353,2.87888,2.8816,9000000.0
2007-06-13 01:32:00,2.88238,2.88353,2.88017,2.88082,7260000.0
2007-06-13 01:33:00,2.88244,2.8828,2.87963,2.88238,7000000.0
2007-06-13 01:34:00,2.88413,2.88413,2.87817,2.87817,8380000.0
2007-06-13 01:35:00,2.87765,2.88282,2.87744,2.87744,8500000.0
2007-06-13 01:36:00,2.88152,2.88353,2.87743,2.8828,8250000.0
2007-06-13 01:37:00,2.88147,2.88375,2.88141,2.88375,5750000.0
2007-06-13 01:38:00,2.8797,2.88359,2.8797,2.88189,6000000.0
2007-06-13 01:39:00,2.88216,2.88359,2.87822,2.88185,5250000.0
2007-06-13 01:40:00,2.88243,2.88343,2.87998,2.88323,6500000.0
2007-06-13 01:41:00,2.88315,2.88315,2.87697,2.88032,6000000.0
2007-06-13 01:42:00,2.88366,2.88392,2.87863,2.88023,7630000.0
2007-06-13 01:43:00,2.88307,2.88307,2.88062,2.88062,5750000.0
2007-06-13 01:44:00,2.87947,2.88364,2.87947,2.88364,5500000.0
2007-06-13 01:45:00,2.87784,2.88236,2.87775,2.88236,9000000.0
2007-06-13 01:46:00,2.88382,2.88382,2.88114,2.88126,6500000.0
2007-06-13 01:47:00,2.883,2.88387,2.87614,2.87614,5500000.0
2007-06-13 01:48:00,2.87915,2.88242,2.87915,2.88046,7000000.0
2007-06-13 01:49:00,2.88285,2.88357,2.87653,2.87653,7250000.0
2007-06-13 01:50:00,2.88172,2.88257,2.8791,2.88149,6500000.0
2007-06-13 01:51:00,2.88131,2.88335,2.87695,2.88304,5500000.0
2007-06-13 01:52:00,2.88214,2.88349,2.88171,2.88171,5750000.0
2007-06-13 01:53:00,2.88189,2.88346,2.87913,2.88132,6000000.0
2007-06-13 01:54:00,2.88111,2.88337,2.87778,2.88113,7380000.0
2007-06-13 01:55:00,2.87777,2.88483,2.87777,2.8839,9250000.0
2007-06-13 01:56:00,2.88206,2.8832,2.87898,2.88273,6000000.0
2007-06-13 01:57:00,2.88205,2.88399,2.88023,2.88366,6630000.0
2007-06-13 01:58:00,2.88124,2.88323,2.87908,2.88007,9630000.0
2007-06-13 02:00:00,2.88229,2.88337,2.87839,2.88172,8000000.0
2007-06-13 02:01:00,2.88056,2.88406,2.87939,2.88312,13630000.0
2007-06-13 02:02:00,2.88294,2.8843,2.88181,2.88275,10000000.0
2007-06-13 02:03:00,2.88225,2.88487,2.8795,2.88374,10130000.0
2007-06-13 02:04:00,2.88449,2.88483,2.87811,2.88455,11250000.0
2007-06-13 02:05:00,2.88441,2.88557,2.88357,2.88374,8250000.0
2007-06-13 02:06:00,2.88418,2.88554,2.88259,2.88281,6500000.0
2007-06-13 02:07:00,2.88255,2.88453,2.88153,2.88153,8500000.0
2007-06-13 02:08:00,2.88079,2.88511,2.87871,2.88503,11380000.0
2007-06-13 02:09:00,2.88366,2.88585,2.88134,2.88572,8880000.0
2007-06-13 02:10:00,2.88449,2.88576,2.88203,2.88503,7000000.0
2007-06-13 02:11:00,2.88544,2.88622,2.88248,2.88562,13630000.0
2007-06-13 02:12:00,2.88452,2.88593,2.88155,2.88155,11380000.0
2007-06-13 02:13:00,2.88713,2.88713,2.88422,2.88453,8000000.0
2007-06-13 02:14:00,2.8836,2.88514,2.8836,2.8842,6250000.0
2007-06-13 02:15:00,2.88467,2.8865,2.88087,2.8865,10380000.0
2007-06-13 02:16:00,2.8845,2.88556,2.88272,2.88529,11750000.0
2007-06-13 02:17:00,2.88307,2.88615,2.88133,2.88259,5500000.0
2007-06-13 02:18:00,2.88402,2.88534,2.88116,2.88454,6010000.0
2007-06-13 02:19:00,2.88551,2.88642,2.8844,2.88597,8130000.0
2007-06-13 02:20:00,2.88359,2.88649,2.87969,2.88516,7880000.0
2007-06-13 02:21:00,2.88467,2.88645,2.88197,2.88496,8750000.0
2007-06-13 02:22:00,2.88377,2.88571,2.88017,2.88524,9750000.0
2007-06-13 02:23:00,2.88432,2.88701,2.8835,2.88425,10250000.0
2007-06-13 02:24:00,2.88506,2.88697,2.88437,2.88697,10130000.0
2007-06-13 02:25:00,2.88384,2.88563,2.88262,2.88531,10880000.0
2007-06-13 02:26:00,2.88527,2.88591,2.88356,2.88356,13000000.0
2007-06-13 02:27:00,2.88405,2.88718,2.8824,2.8824,10000000.0
2007-06-13 02:28:00,2.88428,2.88666,2.88289,2.88289,11250000.0
2007-06-13 02:29:00,2.88317,2.88544,2.88317,2.88482,11000000.0
2007-06-13 02:30:00,2.88644,2.88644,2.88394,2.88561,8000000.0
2007-06-13 02:31:00,2.88371,2.88653,2.88302,2.8865,8260000.0
2007-06-13 02:32:00,2.88376,2.88582,2.88298,2.88535,6500000.0
2007-06-13 02:33:00,2.88343,2.88763,2.88343,2.88763,7000000.0
2007-06-13 02:34:00,2.88406,2.88733,2.88253,2.88676,9000000.0
2007-06-13 02:35:00,2.8833,2.88649,2.88151,2.88491,9750000.0
2007-06-13 02:36:00,2.88477,2.88746,2.88158,2.88746,6250000.0
2007-06-13 02:37:00,2.88391,2.88692,2.88258,2.88258,7000000.0
2007-06-13 02:38:00,2.88749,2.8876,2.88335,2.88351,13000000.0
2007-06-13 02:39:00,2.8838,2.88728,2.8838,2.88616,9130000.0
2007-06-13 02:40:00,2.88497,2.88734,2.88478,2.88734,6380000.0
2007-06-13 02:41:00,2.88217,2.88751,2.88174,2.88696,8250000.0
2007-06-13 02:42:00,2.88661,2.88719,2.88196,2.88196,7380000.0
2007-06-13 02:43:00,2.88333,2.88697,2.88243,2.88353,8750000.0
2007-06-13 02:44:00,2.88755,2.88787,2.88212,2.88597,7750000.0
2007-06-13 02:45:00,2.88198,2.88624,2.88198,2.88494,11000000.0
2007-06-13 02:46:00,2.88513,2.88611,2.88472,2.88473,7750000.0
2007-06-13 02:47:00,2.88615,2.88664,2.88402,2.88449,8500000.0
2007-06-13 02:48:00,2.88347,2.88648,2.88315,2.88315,7250000.0
2007-06-13 02:49:00,2.88427,2.88619,2.88034,2.88034,8000000.0
2007-06-13 02:50:00,2.88084,2.88536,2.88084,2.88414,8500000.0
2007-06-13 02:51:00,2.88505,2.88553,2.88197,2.88458,10500000.0
2007-06-13 02:52:00,2.88035,2.88565,2.88035,2.88151,6250000.0
2007-06-13 02:53:00,2.8842,2.88527,2.88319,2.88416,5880000.0
2007-06-13 02:54:00,2.88568,2.88674,2.88279,2.88455,11000000.0
2007-06-13 02:55:00,2.88396,2.88644,2.8795,2.88278,15880000.0
2007-06-13 02:56:00,2.88353,2.88627,2.88252,2.88311,7000000.0
2007-06-13 02:57:00,2.8854,2.88624,2.88241,2.88568,10130000.0
2007-06-13 02:58:00,2.87677,2.8853,2.87677,2.8853,9750000.0
2007-06-13 02:59:00,2.88492,2.88561,2.8807,2.88127,7750000.0
2007-06-13 03:00:00,2.88365,2.88558,2.88147,2.88405,8500000.0
2007-06-13 03:01:00,2.88224,2.88627,2.88207,2.88615,9380000.0
2007-06-13 03:02:00,2.88597,2.88597,2.88305,2.88559,7500000.0
2007-06-13 03:03:00,2.88411,2.88558,2.88296,2.8844,5880000.0
2007-06-13 03:04:00,2.88402,2.88565,2.88138,2.88138,9000000.0
2007-06-13 03:05:00,2.88348,2.88559,2.88308,2.88446,8130000.0
2007-06-13 03:06:00,2.88554,2.88571,2.88332,2.88332,5500000.0
2007-06-13 03:07:00,2.88536,2.8855,2.8818,2.8818,7500000.0
2007-06-13 03:08:00,2.88515,2.88596,2.8809,2.88102,7500000.0
2007-06-13 03:09:00,2.88564,2.88564,2.88101,2.88416,9510000.0
2007-06-13 03:10:00,2.88603,2.88627,2.88226,2.88461,11000000.0
2007-06-13 03:11:00,2.88347,2.88523,2.87963,2.88118,6380000.0
2007-06-13 03:12:00,2.88134,2.88514,2.88134,2.88377,7000000.0
2007-06-13 03:13:00,2.88374,2.88533,2.88168,2.88349,10250000.0
2007-06-13 03:14:00,2.88308,2.88523,2.88268,2.88523,8130000.0
2007-06-13 03:15:00,2.88278,2.8841,2.88031,2.88031,7250000.0
2007-06-13 03:16:00,2.8839,2.88506,2.88104,2.88104,7250000.0
2007-06-13 03:17:00,2.88405,2.88495,2.88188,2.88188,5750000.0
2007-06-13 03:18:00,2.88304,2.88478,2.87968,2.87968,8500000.0
2007-06-13 03:19:00,2.88455,2.88455,2.87979,2.88368,8250000.0
2007-06-13 03:20:00,2.88278,2.88495,2.88211,2.88486,5500000.0
2007-06-13 03:21:00,2.88279,2.88541,2.88218,2.88294,8750000.0
2007-06-13 03:22:00,2.8837,2.88576,2.88038,2.88391,9130000.0
2007-06-13 03:23:00,2.88451,2.88706,2.88231,2.8854,10250000.0
2007-06-13 03:24:00,2.88542,2.88542,2.8818,2.88457,5500000.0
2007-06-13 03:25:00,2.88538,2.88538,2.88101,2.8851,10250000.0
2007-06-13 03:26:00,2.88246,2.88505,2.88246,2.88325,6000000.0
2007-06-13 03:27:00,2.8837,2.88425,2.88047,2.88425,5630000.0
2007-06-13 03:28:00,2.88115,2.8836,2.87842,2.88028,7630000.0
2007-06-13 03:29:00,2.87995,2.88466,2.87995,2.88466,10000000.0
2007-06-13 03:30:00,2.88517,2.88517,2.88279,2.88287,8880000.0
2007-06-13 03:31:00,2.88276,2.8847,2.87988,2.88112,11250000.0
2007-06-13 03:32:00,2.88479,2.88547,2.88198,2.88547,5500000.0
2007-06-13 03:33:00,2.88504,2.88504,2.87954,2.88224,7000000.0
2007-06-13 03:34:00,2.8834,2.88405,2.87903,2.88405,11000000.0
2007-06-13 03:35:00,2.88155,2.88374,2.87823,2.88248,9500000.0
2007-06-13 03:36:00,2.88332,2.88433,2.87893,2.87893,5750000.0
2007-06-13 03:37:00,2.88348,2.88393,2.8787,2.88142,9000000.0
2007-06-13 03:38:00,2.88268,2.88373,2.87979,2.88142,8750000.0
2007-06-13 03:39:00,2.88443,2.88443,2.88073,2.88293,8000000.0
2007-06-13 03:40:00,2.88316,2.88368,2.88155,2.88342,6250000.0
2007-06-13 03:41:00,2.88207,2.8855,2.87926,2.8855,8630000.0
2007-06-13 03:42:00,2.88315,2.88434,2.88142,2.88205,10000000.0
2007-06-13 03:43:00,2.88201,2.88353,2.87846,2.88246,5250000.0
2007-06-13 03:44:00,2.88175,2.88411,2.88175,2.88228,6880000.0
2007-06-13 03:45:00,2.8821,2.88565,2.88099,2.88546,11130000.0
2007-06-13 03:46:00,2.88102,2.88382,2.87859,2.88217,6630000.0
2007-06-13 03:47:00,2.88414,2.88454,2.8797,2.8797,6250000.0
2007-06-13 03:48:00,2.88206,2.88503,2.88147,2.88162,7250000.0
2007-06-13 03:49:00,2.88269,2.88385,2.87956,2.87956,6250000.0
2007-06-13 03:50:00,2.88243,2.8849,2.87811,2.8849,6750000.0
2007-06-13 03:51:00,2.88165,2.88469,2.88106,2.88428,6500000.0
2007-06-13 03:52:00,2.88331,2.88496,2.88003,2.88003,7250000.0
2007-06-13 03:53:00,2.88083,2.88403,2.88083,2.88403,8250000.0
2007-06-13 03:54:00,2.88366,2.88384,2.87952,2.88319,8250000.0
2007-06-13 03:55:00,2.88077,2.88492,2.88077,2.88492,5250000.0
2007-06-13 03:56:00,2.8842,2.88477,2.8793,2.88356,6250000.0
2007-06-13 03:57:00,2.8827,2.88304,2.8815,2.8818,8750000.0
2007-06-13 03:58:00,2.88214,2.8837,2.88056,2.8837,6880000.0
2007-06-13 03:59:00,2.88206,2.8837,2.88132,2.8837,10750000.0
2007-06-13 04:00:00,2.88222,2.88417,2.88197,2.88197,8500000.0
2007-06-13 04:01:00,2.88053,2.88319,2.87738,2.88319,10750000.0
2007-06-13 04:02:00,2.88375,2.88375,2.88159,2.88298,6500000.0
2007-06-13 04:03:00,2.87992,2.88366,2.87721,2.88366,8380000.0
2007-06-13 04:04:00,2.884,2.88444,2.88114,2.88265,8630000.0
2007-06-13 04:05:00,2.88184,2.88352,2.87997,2.88252,9130000.0
2007-06-13 04:06:00,2.88069,2.88278,2.88011,2.88011,6880000.0
2007-06-13 04:07:00,2.8801,2.88333,2.8801,2.88161,6630000.0
2007-06-13 04:08:00,2.88,2.88238,2.87826,2.87826,5750000.0
2007-06-13 04:09:00,2.88023,2.88334,2.88023,2.88268,9760000.0
2007-06-13 04:10:00,2.88258,2.88373,2.88186,2.88323,7000000.0
2007-06-13 04:11:00,2.88274,2.88386,2.87969,2.88386,6500000.0
2007-06-13 04:12:00,2.88448,2.88448,2.8801,2.88348,9000000.0
2007-06-13 04:13:00,2.88099,2.88408,2.87947,2.88408,8250000.0
2007-06-13 04:14:00,2.87823,2.88417,2.87823,2.88417,10640000.0
2007-06-13 04:15:00,2.88526,2.88526,2.88043,2.88212,9130000.0
2007-06-13 04:16:00,2.88393,2.88393,2.87829,2.88224,8130000.0
2007-06-13 04:17:00,2.88412,2.88469,2.87892,2.88262,6250000.0
2007-06-13 04:18:00,2.88258,2.88331,2.87963,2.88,5750000.0
2007-06-13 04:19:00,2.88427,2.88427,2.88111,2.8839,13510000.0
2007-06-13 04:20:00,2.88236,2.88293,2.88132,2.88158,5880000.0
2007-06-13 04:21:00,2.88361,2.8842,2.87852,2.87852,5750000.0
2007-06-13 04:22:00,2.88258,2.88351,2.87996,2.88275,6750000.0
2007-06-13 04:23:00,2.88472,2.88487,2.87949,2.88375,5500000.0
2007-06-13 04:24:00,2.88403,2.88403,2.88033,2.88033,8380000.0
2007-06-13 04:25:00,2.88241,2.88344,2.87785,2.88342,13500000.0
2007-06-13 04:26:00,2.88311,2.88561,2.88097,2.88097,7250000.0
2007-06-13 04:27:00,2.88282,2.8836,2.87819,2.88284,8000000.0
2007-06-13 04:28:00,2.88194,2.88457,2.8812,2.88457,6500000.0
2007-06-13 04:29:00,2.88233,2.88512,2.8811,2.88512,9250000.0
2007-06-13 04:30:00,2.88141,2.88416,2.88141,2.88416,6380000.0
2007-06-13 04:31:00,2.88208,2.88374,2.88155,2.88167,6000000.0
2007-06-13 04:32:00,2.88129,2.88381,2.87879,2.88284,6880000.0
2007-06-13 04:33:00,2.87843,2.88438,2.87843,2.88351,10000000.0
2007-06-13 04:34:00,2.88299,2.88398,2.88151,2.88311,9500000.0
2007-06-13 04:35:00,2.88241,2.8838,2.8821,2.88305,5880000.0
2007-06-13 04:36:00,2.88266,2.8855,2.88022,2.88321,11250000.0
2007-06-13 04:37:00,2.88274,2.88507,2.88212,2.88264,8630000.0
2007-06-13 04:38:00,2.88354,2.88469,2.88152,2.88469,8130000.0
2007-06-13 04:39:00,2.88015,2.88444,2.88015,2.88261,8880000.0
2007-06-13 04:40:00,2.88452,2.88459,2.88309,2.88363,5630000.0
2007-06-13 04:41:00,2.88182,2.88399,2.88117,2.88259,6500000.0
2007-06-13 04:42:00,2.88172,2.88452,2.88171,2.88322,5750000.0
2007-06-13 04:43:00,2.88403,2.88507,2.88257,2.88507,6500000.0
2007-06-13 04:44:00,2.88266,2.88443,2.87947,2.87947,6000000.0
2007-06-13 04:45:00,2.88228,2.88422,2.88174,2.88286,8500000.0
2007-06-13 04:46:00,2.88584,2.88584,2.88101,2.88432,6250000.0
2007-06-13 04:47:00,2.88412,2.88546,2.88337,2.88504,10750000.0
2007-06-13 04:48:00,2.88394,2.88556,2.88078,2.88353,11250000.0
2007-06-13 04:49:00,2.88211,2.88494,2.88189,2.88494,7500000.0
2007-06-13 04:50:00,2.88438,2.88455,2.88075,2.88455,12750000.0
2007-06-13 04:51:00,2.88624,2.8865,2.88038,2.88515,10130000.0
2007-06-13 04:52:00,2.88098,2.88463,2.88045,2.88225,9630000.0
2007-06-13 04:53:00,2.88277,2.88523,2.88277,2.88512,7000000.0
2007-06-13 04:54:00,2.88383,2.88554,2.88124,2.88371,10500000.0
2007-06-13 04:55:00,2.88671,2.88671,2.88289,2.88472,7750000.0
2007-06-13 04:56:00,2.88418,2.88528,2.88247,2.88304,11130000.0
2007-06-13 04:57:00,2.87983,2.88476,2.87983,2.88146,10130000.0
2007-06-13 04:58:00,2.88414,2.88517,2.88096,2.88418,6750000.0
2007-06-13 04:59:00,2.88596,2.88596,2.88158,2.8818,7500000.0
2007-06-13 05:00:00,2.88531,2.88577,2.88077,2.88373,5750000.0
2007-06-13 05:01:00,2.88301,2.88567,2.88137,2.88455,5750000.0
2007-06-13 05:02:00,2.88404,2.88538,2.88199,2.88279,5500000.0
2007-06-13 05:03:00,2.88351,2.88502,2.88351,2.88393,5500000.0
2007-06-13 05:04:00,2.8821,2.88471,2.88163,2.88414,6500000.0
2007-06-13 05:05:00,2.88406,2.88503,2.88139,2.88444,8880000.0
2007-06-13 05:06:00,2.87937,2.88551,2.87937,2.885,7500000.0
2007-06-13 05:07:00,2.88427,2.88547,2.88141,2.88304,5750000.0
2007-06-13 05:08:00,2.88396,2.88591,2.88119,2.88367,9000000.0
2007-06-13 05:09:00,2.88257,2.88571,2.88011,2.88139,9000000.0
2007-06-13 05:10:00,2.8797,2.88498,2.8797,2.87998,9750000.0
2007-06-13 05:11:00,2.88493,2.88588,2.88218,2.88218,8000000.0
2007-06-13 05:12:00,2.88408,2.88707,2.88236,2.88649,8380000.0
2007-06-13 05:13:00,2.88109,2.88504,2.88068,2.88068,8500000.0
2007-06-13 05:14:00,2.88371,2.88563,2.88278,2.88278,4750000.0
2007-06-13 05:15:00,2.88108,2.8852,2.88108,2.88473,9000000.0
2007-06-13 05:16:00,2.88489,2.8852,2.87927,2.8852,6380000.0
2007-06-13 05:17:00,2.88408,2.88554,2.88126,2.88126,4880000.0
2007-06-13 05:18:00,2.88346,2.88582,2.88306,2.88394,5500000.0
2007-06-13 05:19:00,2.88331,2.88499,2.88114,2.88277,10000000.0
2007-06-13 05:20:00,2.88199,2.88545,2.88179,2.88179,7000000.0
2007-06-13 05:21:00,2.88223,2.88678,2.88223,2.88667,6250000.0
2007-06-13 05:22:00,2.88488,2.88537,2.88191,2.88395,7130000.0
2007-06-13 05:23:00,2.88252,2.88622,2.88252,2.88358,9380000.0
2007-06-13 05:24:00,2.88184,2.88564,2.88052,2.88052,5880000.0
2007-06-13 05:25:00,2.88583,2.88583,2.87791,2.88348,6250000.0
2007-06-13 05:26:00,2.88503,2.88669,2.88366,2.88366,14500000.0
2007-06-13 05:27:00,2.88547,2.88627,2.8841,2.8841,10250000.0
2007-06-13 05:28:00,2.88318,2.88563,2.88091,2.88157,9000000.0
2007-06-13 05:29:00,2.88499,2.88641,2.88123,2.88641,8750000.0
2007-06-13 05:30:00,2.88357,2.88672,2.88258,2.88347,8750000.0
2007-06-13 05:31:00,2.88474,2.8864,2.88081,2.88616,17380000.0
2007-06-13 05:32:00,2.88397,2.8858,2.88363,2.88363,11000000.0
2007-06-13 05:33:00,2.88229,2.88444,2.88229,2.88392,5880000.0
2007-06-13 05:34:00,2.88525,2.88593,2.88371,2.88446,7380000.0
2007-06-13 05:35:00,2.88432,2.8865,2.88211,2.88211,8750000.0
2007-06-13 05:36:00,2.88246,2.88585,2.88074,2.88372,15750000.0
2007-06-13 05:37:00,2.88357,2.88458,2.88173,2.88218,15500000.0
2007-06-13 05:38:00,2.88443,2.88453,2.88062,2.88187,7380000.0
2007-06-13 05:39:00,2.88029,2.88462,2.88029,2.88409,7500000.0
2007-06-13 05:40:00,2.88186,2.88603,2.88186,2.8836,7750000.0
2007-06-13 05:41:00,2.88189,2.88575,2.88151,2.88525,8510000.0
2007-06-13 05:42:00,2.8825,2.88497,2.87928,2.88497,9630000.0
2007-06-13 05:43:00,2.88445,2.8853,2.88314,2.88319,10750000.0
2007-06-13 05:44:00,2.88375,2.88507,2.88075,2.8825,8750000.0
2007-06-13 05:45:00,2.88125,2.88406,2.88125,2.88221,5750000.0
2007-06-13 05:46:00,2.88416,2.88473,2.88158,2.88473,8250000.0
2007-06-13 05:47:00,2.8809,2.88545,2.8809,2.88545,8630000.0
2007-06-13 05:48:00,2.88235,2.88463,2.87894,2.87894,7000000.0
2007-06-13 05:49:00,2.88116,2.88541,2.88081,2.88081,7380000.0
2007-06-13 05:50:00,2.88343,2.88506,2.88209,2.88371,5500000.0
2007-06-13 05:51:00,2.88352,2.88445,2.8817,2.88441,5630000.0
2007-06-13 05:52:00,2.88352,2.88466,2.88098,2.88098,8250000.0
2007-06-13 05:53:00,2.88519,2.88519,2.88013,2.88013,5500000.0
2007-06-13 05:54:00,2.87848,2.88497,2.87848,2.88497,6000000.0
2007-06-13 05:55:00,2.88339,2.88434,2.87928,2.88189,8380000.0
2007-06-13 05:56:00,2.88382,2.88479,2.87933,2.88104,10000000.0
2007-06-13 05:57:00,2.88166,2.88378,2.87864,2.88324,8750000.0
2007-06-13 05:58:00,2.88243,2.88367,2.88154,2.88367,6000000.0
2007-06-13 05:59:00,2.88237,2.88416,2.88002,2.88335,5250000.0
2007-06-13 06:00:00,2.88176,2.88308,2.87961,2.87969,11250000.0
2007-06-13 06:01:00,2.88152,2.88248,2.87754,2.87906,6130000.0
2007-06-13 06:02:00,2.88232,2.88376,2.87989,2.88224,8380000.0
2007-06-13 06:03:00,2.88125,2.88391,2.88051,2.88349,7380000.0
2007-06-13 06:04:00,2.88401,2.88549,2.88261,2.88549,5630000.0
2007-06-13 06:05:00,2.88427,2.88467,2.88106,2.88312,7000000.0
2007-06-13 06:06:00,2.87879,2.88467,2.87879,2.88384,10380000.0
2007-06-13 06:07:00,2.88151,2.8844,2.88077,2.8838,7000000.0
2007-06-13 06:08:00,2.88246,2.88481,2.88131,2.88338,6750000.0
2007-06-13 06:09:00,2.88433,2.88439,2.87983,2.87983,7000000.0
2007-06-13 06:10:00,2.88528,2.88528,2.87931,2.88097,7380000.0
2007-06-13 06:11:00,2.88555,2.88555,2.88028,2.88381,15130000.0
2007-06-13 06:12:00,2.88266,2.885,2.88262,2.88471,7750000.0
2007-06-13 06:13:00,2.88341,2.8848,2.88127,2.8848,9510000.0
2007-06-13 06:14:00,2.88338,2.88425,2.88041,2.88041,7750000.0
2007-06-13 06:15:00,2.88372,2.88403,2.88137,2.88138,7250000.0
2007-06-13 06:16:00,2.88486,2.88486,2.88133,2.88324,10000000.0
2007-06-13 06:17:00,2.88575,2.88575,2.88061,2.88469,8380000.0
2007-06-13 06:18:00,2.8855,2.8855,2.88115,2.88484,9630000.0
2007-06-13 06:19:00,2.88447,2.88532,2.88103,2.88131,7500000.0
2007-06-13 06:20:00,2.88196,2.88492,2.88002,2.88229,5500000.0
2007-06-13 06:21:00,2.88445,2.88586,2.88236,2.88585,6500000.0
2007-06-13 06:22:00,2.88192,2.88499,2.88031,2.8826,6250000.0
2007-06-13 06:23:00,2.88366,2.88464,2.88283,2.88458,6250000.0
2007-06-13 06:24:00,2.88412,2.88421,2.87841,2.88213,6250000.0
2007-06-13 06:25:00,2.88167,2.88448,2.88059,2.88432,11000000.0
2007-06-13 06:26:00,2.88275,2.8844,2.88076,2.88218,8000000.0
2007-06-13 06:27:00,2.88171,2.88381,2.87989,2.88224,9630000.0
2007-06-13 06:28:00,2.88006,2.88339,2.87854,2.87854,8500000.0
2007-06-13 06:29:00,2.88285,2.88285,2.88057,2.88101,5750000.0
2007-06-13 06:30:00,2.88004,2.88292,2.87778,2.87841,5880000.0
2007-06-13 06:31:00,2.88063,2.88398,2.87906,2.88239,9500000.0
2007-06-13 06:32:00,2.88146,2.88405,2.88091,2.88226,8380000.0
2007-06-13 06:33:00,2.88437,2.88472,2.88094,2.88215,11500000.0
2007-06-13 06:34:00,2.8806,2.88271,2.8755,2.88271,6000000.0
2007-06-13 06:35:00,2.87963,2.88389,2.87963,2.88389,6880000.0
2007-06-13 06:36:00,2.88271,2.88442,2.88061,2.8812,6130000.0
2007-06-13 06:37:00,2.88337,2.88458,2.87721,2.88205,8750000.0
2007-06-13 06:38:00,2.88287,2.88389,2.87881,2.87881,7750000.0
2007-06-13 06:39:00,2.88289,2.88326,2.8784,2.88291,8000000.0
2007-06-13 06:40:00,2.88284,2.88309,2.8803,2.88091,7880000.0
2007-06-13 06:41:00,2.88506,2.8855,2.87779,2.88234,9750000.0
2007-06-13 06:42:00,2.88183,2.88422,2.8806,2.88244,9250000.0
2007-06-13 06:43:00,2.88101,2.88537,2.88058,2.88058,8750000.0
2007-06-13 06:44:00,2.88561,2.8858,2.88164,2.88511,7500000.0
2007-06-13 06:45:00,2.87804,2.88377,2.87804,2.88263,5750000.0
2007-06-13 06:46:00,2.88416,2.88434,2.87994,2.87994,8750000.0
2007-06-13 06:47:00,2.87958,2.8828,2.87958,2.8828,5500000.0
2007-06-13 06:48:00,2.8829,2.8851,2.88013,2.88483,6750000.0
2007-06-13 06:49:00,2.88269,2.88411,2.87964,2.88352,7380000.0
2007-06-13 06:50:00,2.87782,2.88312,2.87782,2.87846,5750000.0
2007-06-13 06:51:00,2.87873,2.88339,2.87782,2.8787,10140000.0
2007-06-13 06:52:00,2.88147,2.88269,2.88017,2.88269,6000000.0
2007-06-13 06:53:00,2.88197,2.88312,2.87688,2.88031,8000000.0
2007-06-13 06:54:00,2.88344,2.88403,2.88178,2.88238,14380000.0
2007-06-13 06:55:00,2.88342,2.88342,2.87884,2.88255,11380000.0
2007-06-13 06:56:00,2.88217,2.88317,2.87704,2.88317,6250000.0
2007-06-13 06:57:00,2.87999,2.88302,2.87899,2.88052,11750000.0
2007-06-13 06:58:00,2.88198,2.88287,2.87968,2.8801,6880000.0
2007-06-13 06:59:00,2.87955,2.88244,2.87866,2.88199,6880000.0
2007-06-13 07:00:00,2.88242,2.88244,2.8756,2.88244,9500000.0
2007-06-13 07:01:00,2.88323,2.88323,2.88146,2.88249,7130000.0
2007-06-13 07:02:00,2.88339,2.88398,2.87745,2.87971,7000000.0
2007-06-13 07:03:00,2.88312,2.88312,2.87797,2.88289,10380000.0
2007-06-13 07:04:00,2.88239,2.88299,2.88045,2.88299,7750000.0
2007-06-13 07:05:00,2.88297,2.88307,2.87997,2.88001,9000000.0
2007-06-13 07:06:00,2.8816,2.88275,2.87905,2.88275,11000000.0
2007-06-13 07:07:00,2.88115,2.88205,2.8762,2.88205,7000000.0
2007-06-13 07:08:00,2.88159,2.88299,2.88057,2.88263,6140000.0
2007-06-13 07:09:00,2.8803,2.88221,2.8803,2.88149,8250000.0
2007-06-13 07:10:00,2.88333,2.88339,2.87921,2.88173,8250000.0
2007-06-13 07:11:00,2.88177,2.88422,2.88177,2.8836,7250000.0
2007-06-13 07:13:00,2.88223,2.88223,2.87725,2.87725,5750000.0
2007-06-13 07:14:00,2.88342,2.88342,2.87856,2.88153,8500000.0
2007-06-13 07:15:00,2.88257,2.8827,2.87699,2.88019,10000000.0
2007-06-13 07:16:00,2.88135,2.88263,2.88035,2.8822,5500000.0
2007-06-13 07:17:00,2.87968,2.88236,2.87968,2.8817,8250000.0
2007-06-13 07:18:00,2.88403,2.88403,2.88081,2.8826,7250000.0
2007-06-13 07:19:00,2.88014,2.88397,2.87986,2.88397,9500000.0
2007-06-13 07:20:00,2.88033,2.8845,2.88033,2.88105,5500000.0
2007-06-13 07:21:00,2.88352,2.88352,2.88057,2.8809,4500000.0
2007-06-13 07:22:00,2.87795,2.88288,2.87795,2.88097,11750000.0
2007-06-13 07:23:00,2.88102,2.88328,2.88101,2.88251,9250000.0
2007-06-13 07:24:00,2.88321,2.88349,2.88047,2.88047,7500000.0
2007-06-13 07:25:00,2.88333,2.88333,2.87849,2.87849,8500000.0
2007-06-13 07:26:00,2.8825,2.8825,2.8796,2.8808,6000000.0
2007-06-13 07:27:00,2.88255,2.88379,2.87844,2.88213,6750000.0
2007-06-13 07:28:00,2.87865,2.88309,2.87865,2.88105,7500000.0
2007-06-13 07:29:00,2.8835,2.8835,2.87747,2.88027,10500000.0
2007-06-13 07:30:00,2.88131,2.88348,2.87808,2.88348,9000000.0
2007-06-13 07:31:00,2.88135,2.88325,2.88036,2.88127,6000000.0
2007-06-13 07:32:00,2.88221,2.88432,2.87071,2.87071,5500000.0
2007-06-13 07:34:00,2.86988,2.8705,2.86988,2.8705,7760000.0
2007-06-13 07:35:00,2.86748,2.86748,2.86748,2.86748,750000.0
2007-06-13 07:36:00,2.87887,2.88232,2.87802,2.88183,5500000.0
2007-06-13 07:37:00,2.86978,2.87057,2.86978,2.8701,6380000.0
2007-06-13 07:38:00,2.87934,2.8828,2.87934,2.87938,6500000.0
2007-06-13 07:39:00,2.88346,2.8838,2.87965,2.88119,6000000.0
2007-06-13 07:40:00,2.88106,2.88238,2.87957,2.88172,8630000.0
2007-06-13 07:41:00,2.88247,2.88247,2.87878,2.87878,6130000.0
2007-06-13 07:42:00,2.87336,2.88341,2.87336,2.88273,7630000.0
2007-06-13 07:43:00,2.87725,2.8796,2.87314,2.87766,8380000.0
2007-06-13 07:44:00,2.8791,2.88227,2.87464,2.88135,5750000.0
2007-06-13 07:45:00,2.88085,2.88123,2.87838,2.88123,7630000.0
2007-06-13 07:46:00,2.88109,2.88134,2.87893,2.87893,7630000.0
2007-06-13 07:47:00,2.87813,2.88151,2.87715,2.87782,10000000.0
2007-06-13 07:48:00,2.87789,2.87981,2.87604,2.87949,5250000.0
2007-06-13 07:49:00,2.87939,2.88116,2.87849,2.88029,7000000.0
2007-06-13 07:50:00,2.88224,2.88224,2.87701,2.87701,6260000.0
2007-06-13 07:51:00,2.87654,2.88102,2.87607,2.87607,7750000.0
2007-06-13 07:52:00,2.87807,2.88089,2.87338,2.87619,11250000.0
2007-06-13 07:53:00,2.88103,2.88179,2.87332,2.8751,7380000.0
2007-06-13 07:54:00,2.87958,2.87958,2.87491,2.87491,4500000.0
2007-06-13 07:55:00,2.87853,2.87871,2.87389,2.87535,8500000.0
2007-06-13 07:56:00,2.87361,2.87894,2.87235,2.87848,7000000.0
2007-06-13 07:57:00,2.87882,2.87982,2.87535,2.87948,8250000.0
2007-06-13 07:58:00,2.87585,2.87992,2.87267,2.87704,6750000.0
2007-06-13 07:59:00,2.87591,2.88036,2.87591,2.88036,8500000.0
2007-06-13 08:00:00,2.87882,2.87882,2.87518,2.87807,7760000.0
2007-06-13 08:01:00,2.87808,2.88041,2.87726,2.8795,9750000.0
2007-06-13 08:02:00,2.87637,2.88057,2.87515,2.88032,8000000.0
2007-06-13 08:03:00,2.88128,2.88253,2.87817,2.87817,8000000.0
2007-06-13 08:04:00,2.87827,2.8808,2.87724,2.87991,5500000.0
2007-06-13 08:05:00,2.87826,2.88261,2.87573,2.87573,8250000.0
2007-06-13 08:06:00,2.88213,2.88253,2.88011,2.88186,6630000.0
2007-06-13 08:07:00,2.88193,2.8845,2.88177,2.88428,7000000.0
2007-06-13 08:08:00,2.8828,2.88506,2.87965,2.88417,7630000.0
2007-06-13 08:09:00,2.87976,2.88447,2.87575,2.88108,11130000.0
2007-06-13 08:10:00,2.882,2.88465,2.88142,2.88372,7000000.0
2007-06-13 08:11:00,2.88163,2.88365,2.8807,2.88365,6880000.0
2007-06-13 08:12:00,2.88196,2.88461,2.88111,2.88441,4250000.0
2007-06-13 08:13:00,2.88401,2.88474,2.88223,2.88474,6250000.0
2007-06-13 08:14:00,2.88082,2.885,2.88026,2.885,9250000.0
2007-06-13 08:15:00,2.88568,2.88584,2.88094,2.8838,7140000.0
2007-06-13 08:16:00,2.88483,2.88561,2.88156,2.88287,6250000.0
2007-06-13 08:17:00,2.88111,2.88552,2.88077,2.88552,7500000.0
2007-06-13 08:18:00,2.88402,2.88535,2.87961,2.88535,6250000.0
2007-06-13 08:19:00,2.88245,2.88553,2.88088,2.88348,13380000.0
2007-06-13 08:20:00,2.88469,2.88509,2.88145,2.88247,11500000.0
2007-06-13 08:21:00,2.88335,2.88452,2.88028,2.88191,9130000.0
2007-06-13 08:22:00,2.88531,2.88536,2.87733,2.87733,8880000.0
2007-06-13 08:23:00,2.88304,2.8842,2.88114,2.88378,7250000.0
2007-06-13 08:24:00,2.883,2.88422,2.87669,2.8795,9250000.0
2007-06-13 08:25:00,2.8848,2.8848,2.88104,2.88412,11500000.0
2007-06-13 08:26:00,2.88395,2.88432,2.87762,2.88278,8130000.0
2007-06-13 08:27:00,2.88378,2.88378,2.87768,2.88216,7630000.0
2007-06-13 08:28:00,2.88302,2.88302,2.87801,2.88079,7000000.0
2007-06-13 08:29:00,2.88105,2.88309,2.87857,2.87857,5750000.0
2007-06-13 08:30:00,2.88284,2.88284,2.87654,2.88109,11880000.0
2007-06-13 08:31:00,2.88144,2.88209,2.87863,2.87863,7500000.0
2007-06-13 08:32:00,2.88149,2.88149,2.87552,2.87688,10250000.0
2007-06-13 08:33:00,2.88406,2.88406,2.88031,2.88043,6750000.0
2007-06-13 08:34:00,2.88222,2.88398,2.87867,2.88181,7500000.0
2007-06-13 08:35:00,2.87962,2.88368,2.87888,2.88368,10250000.0
2007-06-13 08:36:00,2.88183,2.88424,2.88124,2.88424,7750000.0
2007-06-13 08:37:00,2.88065,2.88353,2.87894,2.87908,10130000.0
2007-06-13 08:38:00,2.88258,2.88445,2.87733,2.88357,5500000.0
2007-06-13 08:39:00,2.8803,2.88459,2.87899,2.88459,7880000.0
2007-06-13 08:40:00,2.87712,2.8839,2.87712,2.88344,8260000.0
2007-06-13 08:41:00,2.87593,2.88405,2.87593,2.88277,16500000.0
2007-06-13 08:42:00,2.88023,2.88338,2.8797,2.88091,5750000.0
2007-06-13 08:43:00,2.88033,2.88491,2.87789,2.8835,15630000.0
2007-06-13 08:44:00,2.88281,2.88351,2.8786,2.88253,8000000.0
2007-06-13 08:45:00,2.88399,2.88403,2.87688,2.88264,7000000.0
2007-06-13 08:46:00,2.88182,2.88299,2.88031,2.88242,5760000.0
2007-06-13 08:47:00,2.88155,2.88374,2.87934,2.88374,6500000.0
2007-06-13 08:48:00,2.88237,2.88334,2.88008,2.88334,13250000.0
2007-06-13 08:49:00,2.88235,2.88235,2.87847,2.87847,8630000.0
2007-06-13 08:50:00,2.87693,2.88244,2.87693,2.88244,7750000.0
2007-06-13 08:51:00,2.88139,2.88175,2.87869,2.88069,11130000.0
2007-06-13 08:52:00,2.87464,2.88136,2.87464,2.87956,9880000.0
2007-06-13 08:53:00,2.87836,2.88323,2.87789,2.88236,9500000.0
2007-06-13 08:54:00,2.88326,2.88326,2.87894,2.88253,7000000.0
2007-06-13 08:55:00,2.87999,2.88286,2.87828,2.88115,9000000.0
2007-06-13 08:56:00,2.88266,2.88318,2.87849,2.87849,8250000.0
2007-06-13 08:57:00,2.87659,2.88187,2.87505,2.87944,11880000.0
2007-06-13 08:58:00,2.88201,2.88201,2.87793,2.87883,6750000.0
2007-06-13 08:59:00,2.88255,2.88255,2.87586,2.8816,12500000.0
2007-06-13 09:00:00,2.8811,2.88234,2.87824,2.8793,5500000.0
2007-06-13 09:01:00,2.88173,2.88283,2.87831,2.87978,12750000.0
2007-06-13 09:02:00,2.87779,2.88162,2.87769,2.87865,8000000.0
2007-06-13 09:03:00,2.88018,2.88321,2.87762,2.87762,10250000.0
2007-06-13 09:04:00,2.88109,2.88145,2.87577,2.88119,6880000.0
2007-06-13 09:05:00,2.88022,2.88233,2.87709,2.87709,11380000.0
2007-06-13 09:06:00,2.88268,2.88268,2.88134,2.88147,7250000.0
2007-06-13 09:07:00,2.88216,2.88216,2.87731,2.88013,5500000.0
2007-06-13 09:08:00,2.8825,2.8825,2.8788,2.88098,8500000.0
2007-06-13 09:09:00,2.88318,2.88322,2.88011,2.88322,7250000.0
2007-06-13 09:10:00,2.88251,2.88474,2.88099,2.88474,8380000.0
2007-06-13 09:11:00,2.88125,2.88428,2.88028,2.88346,6750000.0
2007-06-13 09:12:00,2.87991,2.88362,2.87762,2.88043,7000000.0
2007-06-13 09:13:00,2.88206,2.88333,2.87911,2.88308,11750000.0
2007-06-13 09:14:00,2.88195,2.88274,2.87735,2.88274,9880000.0
2007-06-13 09:15:00,2.88231,2.88403,2.87644,2.88114,12750000.0
2007-06-13 09:16:00,2.88311,2.88469,2.88229,2.8836,7380000.0
2007-06-13 09:17:00,2.88312,2.88386,2.88028,2.88354,10250000.0
2007-06-13 09:18:00,2.88303,2.88303,2.87559,2.88087,7500000.0
2007-06-13 09:19:00,2.88327,2.88353,2.87877,2.88227,6000000.0
2007-06-13 09:20:00,2.88098,2.88448,2.88098,2.88366,6260000.0
2007-06-13 09:21:00,2.88505,2.88519,2.88039,2.88372,10250000.0
2007-06-13 09:22:00,2.8813,2.88528,2.88026,2.88289,8630000.0
2007-06-13 09:23:00,2.88599,2.88621,2.88201,2.88541,9250000.0
2007-06-13 09:24:00,2.88361,2.88431,2.87873,2.88431,5750000.0
2007-06-13 09:25:00,2.88576,2.88673,2.87937,2.88461,11750000.0
2007-06-13 09:26:00,2.88414,2.8878,2.88114,2.88114,8500000.0
2007-06-13 09:27:00,2.88956,2.88956,2.88393,2.88716,7000000.0
2007-06-13 09:28:00,2.88702,2.88915,2.88471,2.88915,7750000.0
2007-06-13 09:29:00,2.88615,2.88855,2.87762,2.88855,13380000.0
2007-06-13 09:30:00,2.88745,2.88864,2.88205,2.88685,9750000.0
2007-06-13 09:31:00,2.88836,2.88936,2.88245,2.88757,6500000.0
2007-06-13 09:32:00,2.8881,2.8881,2.88246,2.88586,7630000.0
2007-06-13 09:33:00,2.88675,2.89011,2.88246,2.88804,5750000.0
2007-06-13 09:34:00,2.88924,2.8896,2.88713,2.88752,6250000.0
2007-06-13 09:35:00,2.89008,2.89146,2.88513,2.88944,16010000.0
2007-06-13 09:36:00,2.88801,2.89018,2.88532,2.88841,7630000.0
2007-06-13 09:37:00,2.88939,2.8901,2.88621,2.88855,8500000.0
2007-06-13 09:38:00,2.8905,2.89124,2.88501,2.89076,7000000.0
2007-06-13 09:39:00,2.88885,2.8913,2.88841,2.88935,10000000.0
2007-06-13 09:40:00,2.88484,2.89115,2.88484,2.89115,6000000.0
2007-06-13 09:41:00,2.89052,2.89195,2.88529,2.89102,11500000.0
2007-06-13 09:42:00,2.88901,2.89117,2.88506,2.88982,15750000.0
2007-06-13 09:43:00,2.88646,2.89051,2.88642,2.89051,10750000.0
2007-06-13 09:44:00,2.88822,2.8896,2.88521,2.8896,6750000.0
2007-06-13 09:45:00,2.89047,2.89047,2.88675,2.8894,11010000.0
2007-06-13 09:46:00,2.88862,2.89026,2.8843,2.88881,9250000.0
2007-06-13 09:47:00,2.88799,2.88904,2.88545,2.88642,7000000.0
2007-06-13 09:48:00,2.88805,2.88827,2.8829,2.88618,7000000.0
2007-06-13 09:49:00,2.88738,2.8894,2.88512,2.88651,7880000.0
2007-06-13 09:50:00,2.88571,2.88895,2.88384,2.88838,7880000.0
2007-06-13 09:51:00,2.88818,2.88852,2.88322,2.88798,6260000.0
2007-06-13 09:52:00,2.88507,2.88964,2.88499,2.88815,10250000.0
2007-06-13 09:53:00,2.88851,2.88864,2.88634,2.88864,7750000.0
2007-06-13 09:54:00,2.88835,2.88951,2.88676,2.88951,6000000.0
2007-06-13 09:55:00,2.88805,2.89065,2.88805,2.89065,7630000.0
2007-06-13 09:56:00,2.89049,2.89049,2.8856,2.8858,5250000.0
2007-06-13 09:57:00,2.89153,2.89207,2.88763,2.88763,11500000.0
2007-06-13 09:58:00,2.88747,2.89086,2.88516,2.88671,12380000.0
2007-06-13 09:59:00,2.89106,2.89206,2.88622,2.89206,14380000.0
2007-06-13 10:00:00,2.89131,2.89146,2.88533,2.88642,6500000.0
2007-06-13 10:01:00,2.88941,2.89178,2.88576,2.88725,5500000.0
2007-06-13 10:02:00,2.88624,2.89092,2.88563,2.88818,8250000.0
2007-06-13 10:03:00,2.88906,2.89164,2.88537,2.89008,11260000.0
2007-06-13 10:04:00,2.89054,2.89055,2.88699,2.89055,7750000.0
2007-06-13 10:05:00,2.89083,2.89083,2.88689,2.88832,11250000.0
2007-06-13 10:06:00,2.88911,2.88962,2.8847,2.88596,10500000.0
2007-06-13 10:07:00,2.88905,2.88936,2.88669,2.88777,5750000.0
2007-06-13 10:08:00,2.8862,2.88902,2.88405,2.88821,12250000.0
2007-06-13 10:09:00,2.88798,2.88941,2.88533,2.88755,7250000.0
2007-06-13 10:10:00,2.88851,2.8905,2.88307,2.88507,11630000.0
2007-06-13 10:11:00,2.88568,2.88872,2.88486,2.88811,6130000.0
2007-06-13 10:12:00,2.88257,2.88729,2.88257,2.88678,6250000.0
2007-06-13 10:13:00,2.88547,2.88875,2.88352,2.88586,16630000.0
2007-06-13 10:14:00,2.8855,2.8878,2.88276,2.8878,8750000.0
2007-06-13 10:15:00,2.88768,2.88819,2.88364,2.88621,7750000.0
2007-06-13 10:16:00,2.8864,2.88868,2.88361,2.88855,5500000.0
2007-06-13 10:17:00,2.88753,2.88785,2.88623,2.88785,9510000.0
2007-06-13 10:18:00,2.8879,2.88872,2.88484,2.88705,17000000.0
2007-06-13 10:19:00,2.88917,2.89012,2.88513,2.88513,10000000.0
2007-06-13 10:20:00,2.88709,2.88896,2.88608,2.88883,7500000.0
2007-06-13 10:21:00,2.889,2.889,2.88221,2.88529,9260000.0
2007-06-13 10:22:00,2.88924,2.88924,2.88278,2.88785,9500000.0
2007-06-13 10:23:00,2.88847,2.88847,2.88307,2.88717,6000000.0
2007-06-13 10:24:00,2.88894,2.8898,2.88166,2.88166,5250000.0
2007-06-13 10:25:00,2.88592,2.88916,2.88592,2.88916,7880000.0
2007-06-13 10:26:00,2.88949,2.88967,2.88503,2.88503,10250000.0
2007-06-13 10:27:00,2.88521,2.88913,2.88521,2.88714,7010000.0
2007-06-13 10:28:00,2.88648,2.88928,2.88584,2.88906,6250000.0
2007-06-13 10:29:00,2.8904,2.8904,2.88628,2.88894,7000000.0
2007-06-13 10:30:00,2.89039,2.89039,2.88563,2.88972,6000000.0
2007-06-13 10:31:00,2.89033,2.89033,2.88891,2.88943,9380000.0
2007-06-13 10:32:00,2.88864,2.89182,2.88328,2.88933,13250000.0
2007-06-13 10:33:00,2.88976,2.89008,2.88756,2.88756,5630000.0
2007-06-13 10:34:00,2.88834,2.89078,2.88744,2.89062,7750000.0
2007-06-13 10:35:00,2.89209,2.89209,2.88688,2.88688,5250000.0
2007-06-13 10:36:00,2.89238,2.89249,2.88515,2.8901,8500000.0
2007-06-13 10:37:00,2.89087,2.89277,2.88917,2.89277,8380000.0
2007-06-13 10:38:00,2.88998,2.89324,2.88795,2.8931,10500000.0
2007-06-13 10:39:00,2.89267,2.8933,2.88924,2.88998,9000000.0
2007-06-13 10:40:00,2.88928,2.89292,2.88928,2.89268,9130000.0
2007-06-13 10:41:00,2.89379,2.89379,2.89121,2.89315,8000000.0
2007-06-13 10:42:00,2.89376,2.89376,2.88931,2.88931,9000000.0
2007-06-13 10:43:00,2.89193,2.89306,2.88998,2.89193,8750000.0
2007-06-13 10:44:00,2.89017,2.89193,2.8886,2.88897,11500000.0
2007-06-13 10:45:00,2.88986,2.89145,2.88536,2.89096,6250000.0
2007-06-13 10:46:00,2.89111,2.89245,2.88803,2.89245,7250000.0
2007-06-13 10:47:00,2.89103,2.8923,2.88784,2.89215,5500000.0
2007-06-13 10:48:00,2.89122,2.89185,2.88835,2.89102,6880000.0
2007-06-13 10:49:00,2.89232,2.89289,2.88587,2.88587,10250000.0
2007-06-13 10:50:00,2.89262,2.89262,2.88928,2.8907,8630000.0
2007-06-13 10:51:00,2.88961,2.89171,2.88841,2.88853,7750000.0
2007-06-13 10:52:00,2.89159,2.8918,2.88784,2.89078,11630000.0
2007-06-13 10:53:00,2.89228,2.89355,2.88887,2.89216,10500000.0
2007-06-13 10:54:00,2.89126,2.89126,2.88649,2.88848,7250000.0
2007-06-13 10:55:00,2.89079,2.89197,2.8894,2.89037,6250000.0
2007-06-13 10:56:00,2.89007,2.89193,2.88677,2.89145,9250000.0
2007-06-13 10:57:00,2.88758,2.8931,2.88758,2.8931,8500000.0
2007-06-13 10:58:00,2.8888,2.89232,2.88703,2.89018,7250000.0
2007-06-13 10:59:00,2.89149,2.89231,2.88574,2.89003,9630000.0
2007-06-13 11:00:00,2.89083,2.89217,2.88518,2.89212,9380000.0
2007-06-13 11:01:00,2.89131,2.89234,2.88711,2.89118,9630000.0
2007-06-13 11:02:00,2.89158,2.89252,2.88992,2.89074,6500000.0
2007-06-13 11:03:00,2.89292,2.8936,2.88997,2.89215,7130000.0
2007-06-13 11:04:00,2.88935,2.89435,2.88935,2.89435,6250000.0
2007-06-13 11:05:00,2.89195,2.8936,2.88864,2.8936,10250000.0
2007-06-13 11:06:00,2.89311,2.89479,2.8898,2.89388,6750000.0
2007-06-13 11:07:00,2.89549,2.89549,2.89,2.89,6000000.0
2007-06-13 11:08:00,2.89322,2.8947,2.89157,2.8947,7000000.0
2007-06-13 11:09:00,2.89626,2.89626,2.88921,2.89179,8880000.0
2007-06-13 11:10:00,2.89326,2.89356,2.88869,2.89356,7380000.0
2007-06-13 11:11:00,2.89417,2.89417,2.88806,2.89218,8250000.0
2007-06-13 11:12:00,2.89419,2.89419,2.8909,2.89139,5880000.0
2007-06-13 11:13:00,2.89245,2.89338,2.88842,2.8905,16750000.0
2007-06-13 11:14:00,2.89215,2.8923,2.88671,2.8897,10500000.0
2007-06-13 11:15:00,2.88842,2.89277,2.88842,2.89193,7000000.0
2007-06-13 11:16:00,2.89145,2.89314,2.89116,2.89116,5750000.0
2007-06-13 11:17:00,2.89307,2.89338,2.88648,2.89155,9630000.0
2007-06-13 11:18:00,2.89229,2.89448,2.8894,2.89197,10000000.0
2007-06-13 11:19:00,2.89194,2.89194,2.88684,2.89162,6880000.0
2007-06-13 11:20:00,2.89144,2.89274,2.88889,2.89259,6250000.0
2007-06-13 11:21:00,2.89062,2.89145,2.88563,2.88756,8750000.0
2007-06-13 11:22:00,2.89027,2.89148,2.88794,2.88794,6500000.0
2007-06-13 11:23:00,2.89167,2.89266,2.88606,2.88973,14500000.0
2007-06-13 11:24:00,2.8913,2.89249,2.88892,2.89013,6260000.0
2007-06-13 11:25:00,2.88967,2.89105,2.88634,2.89003,13000000.0
2007-06-13 11:26:00,2.89253,2.8929,2.887,2.89229,11750000.0
2007-06-13 11:27:00,2.88843,2.89108,2.88843,2.89022,7250000.0
2007-06-13 11:28:00,2.89059,2.89162,2.8884,2.88939,10000000.0
2007-06-13 11:29:00,2.89298,2.89298,2.88491,2.89005,5250000.0
2007-06-13 11:30:00,2.88923,2.8909,2.88839,2.89035,6750000.0
2007-06-13 11:31:00,2.8924,2.8924,2.88695,2.89148,10010000.0
2007-06-13 11:32:00,2.89138,2.89226,2.88722,2.89064,10000000.0
2007-06-13 11:33:00,2.89059,2.89231,2.88989,2.89231,11000000.0
2007-06-13 11:34:00,2.89076,2.89219,2.88872,2.89138,10000000.0
2007-06-13 11:35:00,2.89082,2.89184,2.88556,2.88957,10880000.0
2007-06-13 11:36:00,2.88833,2.89157,2.88626,2.89144,9880000.0
2007-06-13 11:37:00,2.88987,2.89169,2.8866,2.89169,7750000.0
2007-06-13 11:38:00,2.88824,2.89335,2.88824,2.89335,7500000.0
2007-06-13 11:39:00,2.88991,2.8921,2.88725,2.8921,4880000.0
2007-06-13 11:40:00,2.89066,2.89332,2.8893,2.89214,11630000.0
2007-06-13 11:41:00,2.88933,2.89249,2.88652,2.89157,12880000.0
2007-06-13 11:42:00,2.89268,2.89389,2.89127,2.89361,6000000.0
2007-06-13 11:43:00,2.88973,2.89256,2.88682,2.89187,12880000.0
2007-06-13 11:44:00,2.89124,2.8928,2.88956,2.89053,8880000.0
2007-06-13 11:45:00,2.89129,2.89411,2.88903,2.89004,10500000.0
2007-06-13 11:46:00,2.89241,2.89396,2.88936,2.89396,6130000.0
2007-06-13 11:47:00,2.89078,2.89387,2.88838,2.89387,10000000.0
2007-06-13 11:48:00,2.89094,2.89357,2.88953,2.88953,11250000.0
2007-06-13 11:49:00,2.89254,2.89385,2.88769,2.89385,9750000.0
2007-06-13 11:50:00,2.89371,2.89371,2.89053,2.89183,10380000.0
2007-06-13 11:51:00,2.89081,2.89448,2.88857,2.8931,5380000.0
2007-06-13 11:52:00,2.8934,2.8934,2.89076,2.89187,8760000.0
2007-06-13 11:53:00,2.89303,2.89303,2.89119,2.89189,6750000.0
2007-06-13 11:54:00,2.89322,2.89343,2.88744,2.88954,9380000.0
2007-06-13 11:55:00,2.89273,2.89273,2.88951,2.89077,8500000.0
2007-06-13 11:56:00,2.89178,2.89309,2.89047,2.89274,6250000.0
2007-06-13 11:57:00,2.88675,2.89137,2.88675,2.89051,6500000.0
2007-06-13 11:58:00,2.88728,2.89234,2.88728,2.88855,10630000.0
2007-06-13 11:59:00,2.89103,2.89166,2.88912,2.89154,13380000.0
2007-06-13 12:00:00,2.89245,2.89289,2.8883,2.89182,7500000.0
2007-06-13 12:01:00,2.8918,2.8918,2.88791,2.88791,7010000.0
2007-06-13 12:02:00,2.88858,2.89269,2.88858,2.89149,6380000.0
2007-06-13 12:03:00,2.89211,2.89327,2.88853,2.89108,6250000.0
2007-06-13 12:04:00,2.89207,2.89399,2.89016,2.8937,5880000.0
2007-06-13 12:05:00,2.89434,2.89476,2.88834,2.89248,8500000.0
2007-06-13 12:06:00,2.89268,2.89481,2.8909,2.89481,8250000.0
2007-06-13 12:07:00,2.89361,2.89387,2.88741,2.89168,9000000.0
2007-06-13 12:08:00,2.89235,2.89435,2.88879,2.89363,7000000.0
2007-06-13 12:09:00,2.89305,2.89454,2.88755,2.89449,10760000.0
2007-06-13 12:10:00,2.89432,2.8948,2.88891,2.89143,10880000.0
2007-06-13 12:11:00,2.89509,2.89548,2.89065,2.8928,9000000.0
2007-06-13 12:12:00,2.89278,2.89482,2.89176,2.89446,10750000.0
2007-06-13 12:13:00,2.89416,2.89638,2.89055,2.89589,13250000.0
2007-06-13 12:14:00,2.89451,2.89455,2.88771,2.89273,11250000.0
2007-06-13 12:15:00,2.89015,2.89384,2.89008,2.89242,12250000.0
2007-06-13 12:16:00,2.89374,2.89374,2.8905,2.8921,6750000.0
2007-06-13 12:17:00,2.89312,2.8946,2.891,2.89438,7130000.0
2007-06-13 12:18:00,2.88897,2.8936,2.88897,2.8896,6750000.0
2007-06-13 12:19:00,2.89137,2.89299,2.88686,2.89195,8880000.0
2007-06-13 12:20:00,2.88984,2.89373,2.88626,2.89373,7500000.0
2007-06-13 12:21:00,2.89354,2.89422,2.88771,2.89125,15000000.0
2007-06-13 12:22:00,2.89399,2.89422,2.89016,2.89352,5630000.0
2007-06-13 12:23:00,2.89144,2.89438,2.8879,2.894,9630000.0
2007-06-13 12:24:00,2.88775,2.89176,2.88775,2.89056,6250000.0
2007-06-13 12:25:00,2.89398,2.89398,2.88989,2.8921,5630000.0
2007-06-13 12:26:00,2.8917,2.89225,2.88973,2.89132,11880000.0
2007-06-13 12:27:00,2.89211,2.89264,2.88881,2.89136,8750000.0
2007-06-13 12:28:00,2.88636,2.89205,2.88636,2.88861,10750000.0
2007-06-13 12:29:00,2.89103,2.89259,2.88917,2.89153,6250000.0
2007-06-13 12:30:00,2.89044,2.89254,2.88821,2.88956,7500000.0
2007-06-13 12:31:00,2.89082,2.89216,2.88908,2.89216,7750000.0
2007-06-13 12:32:00,2.88815,2.89259,2.88755,2.89072,6250000.0
2007-06-13 12:33:00,2.8884,2.89276,2.88805,2.89082,13630000.0
2007-06-13 12:34:00,2.89002,2.89169,2.88863,2.89131,8130000.0
2007-06-13 12:35:00,2.89292,2.89292,2.88881,2.89049,7750000.0
2007-06-13 12:36:00,2.89278,2.8931,2.88962,2.8931,6130000.0
2007-06-13 12:37:00,2.892,2.8955,2.89003,2.89256,12880000.0
2007-06-13 12:38:00,2.89008,2.89008,2.88393,2.88957,9380000.0
2007-06-13 12:40:00,2.88986,2.89267,2.88986,2.89231,7500000.0
2007-06-13 12:41:00,2.89073,2.89188,2.88927,2.89185,5750000.0
2007-06-13 12:42:00,2.89261,2.89323,2.88948,2.89323,10880000.0
2007-06-13 12:43:00,2.89237,2.89263,2.89032,2.89084,7380000.0
2007-06-13 12:44:00,2.88738,2.88922,2.88738,2.88922,10250000.0
2007-06-13 12:45:00,2.88766,2.89192,2.88766,2.8911,8000000.0
2007-06-13 12:46:00,2.89136,2.89136,2.88535,2.88537,11000000.0
2007-06-13 12:47:00,2.89191,2.89191,2.8861,2.89115,10250000.0
2007-06-13 12:48:00,2.88498,2.89085,2.88422,2.88422,6250000.0
2007-06-13 12:49:00,2.89188,2.89188,2.88725,2.88756,9000000.0
2007-06-13 12:50:00,2.89125,2.89195,2.88667,2.89039,8380000.0
2007-06-13 12:51:00,2.88979,2.89097,2.88379,2.88649,9000000.0
2007-06-13 12:52:00,2.88688,2.88957,2.88325,2.88957,6000000.0
2007-06-13 12:53:00,2.89131,2.89131,2.88627,2.88627,11500000.0
2007-06-13 12:54:00,2.88995,2.89108,2.88749,2.88749,7880000.0
2007-06-13 12:55:00,2.89063,2.89135,2.88605,2.8869,11000000.0
2007-06-13 12:56:00,2.88836,2.89017,2.88394,2.88718,13250000.0
2007-06-13 12:57:00,2.88927,2.89022,2.88464,2.88702,9630000.0
2007-06-13 12:58:00,2.88883,2.89092,2.88709,2.8875,10750000.0
2007-06-13 12:59:00,2.8868,2.88923,2.8844,2.88532,11250000.0
2007-06-13 13:00:00,2.88958,2.8897,2.88539,2.88924,13000000.0
2007-06-13 13:01:00,2.88581,2.88908,2.88316,2.88316,7380000.0
2007-06-13 13:02:00,2.89005,2.89005,2.88459,2.88756,7000000.0
2007-06-13 13:03:00,2.88981,2.88981,2.88428,2.88528,11750000.0
2007-06-13 13:04:00,2.88663,2.88663,2.88472,2.88473,13250000.0
2007-06-13 13:05:00,2.8874,2.8898,2.88425,2.88898,14130000.0
2007-06-13 13:06:00,2.88942,2.88962,2.88618,2.88618,7500000.0
2007-06-13 13:07:00,2.88982,2.88982,2.88322,2.88668,11130000.0
2007-06-13 13:08:00,2.89047,2.89048,2.88464,2.88811,7880000.0
2007-06-13 13:09:00,2.8873,2.8899,2.88514,2.88725,6750000.0
2007-06-13 13:10:00,2.89064,2.89113,2.88629,2.88892,10750000.0
2007-06-13 13:11:00,2.88753,2.89039,2.88493,2.88873,10750000.0
2007-06-13 13:12:00,2.8912,2.8912,2.88721,2.88753,7750000.0
2007-06-13 13:13:00,2.88688,2.89008,2.88367,2.88871,10250000.0
2007-06-13 13:14:00,2.88854,2.89043,2.88638,2.89013,7630000.0
2007-06-13 13:15:00,2.89051,2.89058,2.88352,2.88523,5250000.0
2007-06-13 13:16:00,2.88914,2.88956,2.88398,2.8883,9760000.0
2007-06-13 13:17:00,2.88756,2.88983,2.88677,2.88781,8880000.0
2007-06-13 13:18:00,2.88985,2.88985,2.8852,2.88907,6500000.0
2007-06-13 13:19:00,2.88926,2.88967,2.88509,2.88802,10380000.0
2007-06-13 13:20:00,2.88546,2.88844,2.88483,2.88812,8000000.0
2007-06-13 13:21:00,2.88722,2.88781,2.88182,2.88625,7630000.0
2007-06-13 13:22:00,2.88658,2.88762,2.88364,2.88658,6880000.0
2007-06-13 13:23:00,2.88639,2.88805,2.88477,2.88746,12000000.0
2007-06-13 13:24:00,2.88623,2.88763,2.88227,2.88452,12750000.0
2007-06-13 13:25:00,2.88465,2.88501,2.8816,2.88422,11630000.0
2007-06-13 13:26:00,2.88416,2.88536,2.8774,2.88492,8750000.0
2007-06-13 13:27:00,2.88568,2.88594,2.88293,2.88594,12630000.0
2007-06-13 13:28:00,2.88561,2.88575,2.88171,2.88421,10380000.0
2007-06-13 13:29:00,2.88191,2.88621,2.88191,2.88621,5250000.0
2007-06-13 13:30:00,2.887,2.887,2.87979,2.88519,7750000.0
2007-06-13 13:31:00,2.88376,2.88603,2.88052,2.88052,8880000.0
2007-06-13 13:32:00,2.88594,2.88602,2.88245,2.88516,8500000.0
2007-06-13 13:33:00,2.87937,2.88694,2.87937,2.88694,5250000.0
2007-06-13 13:34:00,2.88354,2.88642,2.88296,2.88332,8880000.0
2007-06-13 13:35:00,2.88691,2.88714,2.87889,2.88477,14000000.0
2007-06-13 13:36:00,2.88204,2.88628,2.88179,2.88576,9130000.0
2007-06-13 13:37:00,2.88666,2.88684,2.88252,2.88473,9000000.0
2007-06-13 13:38:00,2.88679,2.88691,2.88005,2.88691,7130000.0
2007-06-13 13:39:00,2.88464,2.88755,2.88067,2.887,7000000.0
2007-06-13 13:40:00,2.88447,2.88763,2.88418,2.88474,5250000.0
2007-06-13 13:41:00,2.8871,2.88763,2.88469,2.88716,8750000.0
2007-06-13 13:42:00,2.88783,2.88808,2.88529,2.88723,5500000.0
2007-06-13 13:43:00,2.88814,2.88868,2.88393,2.88868,8880000.0
2007-06-13 13:44:00,2.88672,2.888,2.88543,2.888,12250000.0
2007-06-13 13:45:00,2.88071,2.88818,2.88071,2.88227,10750000.0
2007-06-13 13:46:00,2.88699,2.88849,2.88436,2.88566,9000000.0
2007-06-13 13:47:00,2.88666,2.888,2.88494,2.88637,8500000.0
2007-06-13 13:49:00,2.88688,2.88878,2.88688,2.88729,8000000.0
2007-06-13 13:50:00,2.88766,2.8894,2.887,2.8894,10500000.0
2007-06-13 13:51:00,2.88858,2.88858,2.8837,2.88727,8630000.0
2007-06-13 13:52:00,2.88803,2.88867,2.88281,2.88393,12380000.0
2007-06-13 13:53:00,2.886,2.88737,2.88152,2.88718,8630000.0
2007-06-13 13:54:00,2.88606,2.88723,2.88302,2.88411,6630000.0
2007-06-13 13:55:00,2.88738,2.88768,2.88139,2.88139,10750000.0
2007-06-13 13:56:00,2.8864,2.88793,2.88189,2.88189,11260000.0
2007-06-13 13:57:00,2.88379,2.88643,2.87901,2.87901,8500000.0
2007-06-13 13:58:00,2.88186,2.88539,2.88183,2.88183,11250000.0
2007-06-13 13:59:00,2.88597,2.88631,2.88329,2.88411,8000000.0
2007-06-13 14:00:00,2.88064,2.88283,2.87972,2.88106,7880000.0
2007-06-13 14:01:00,2.88271,2.8855,2.88094,2.88419,10130000.0
2007-06-13 14:02:00,2.88301,2.88592,2.88173,2.88592,9250000.0
2007-06-13 14:03:00,2.88237,2.88358,2.87865,2.87884,7380000.0
2007-06-13 14:04:00,2.88444,2.88476,2.87965,2.88291,7130000.0
2007-06-13 14:05:00,2.88294,2.88398,2.8785,2.88067,7380000.0
2007-06-13 14:06:00,2.88144,2.88607,2.88144,2.88483,9000000.0
2007-06-13 14:07:00,2.88448,2.88448,2.87776,2.88275,8630000.0
2007-06-13 14:08:00,2.88195,2.88466,2.87636,2.88264,7750000.0
2007-06-13 14:09:00,2.8825,2.88325,2.88078,2.88078,5500000.0
2007-06-13 14:10:00,2.88338,2.88375,2.87628,2.87628,8520000.0
2007-06-13 14:11:00,2.87925,2.88109,2.87724,2.88079,5500000.0
2007-06-13 14:12:00,2.88495,2.88495,2.87782,2.88202,8500000.0
2007-06-13 14:13:00,2.87845,2.88316,2.87835,2.88316,8000000.0
2007-06-13 14:14:00,2.8842,2.8842,2.88055,2.88224,8500000.0
2007-06-13 14:15:00,2.88138,2.88434,2.87699,2.87999,8880000.0
2007-06-13 14:16:00,2.88348,2.88405,2.88045,2.88257,11500000.0
2007-06-13 14:17:00,2.88223,2.88364,2.87832,2.88364,14010000.0
2007-06-13 14:18:00,2.88396,2.88423,2.87935,2.88352,7750000.0
2007-06-13 14:19:00,2.88462,2.88462,2.8773,2.88173,10380000.0
2007-06-13 14:20:00,2.88315,2.88315,2.87945,2.88258,7500000.0
2007-06-13 14:21:00,2.88289,2.88452,2.88007,2.88255,12750000.0
2007-06-13 14:22:00,2.87658,2.88327,2.87658,2.88225,7750000.0
2007-06-13 14:23:00,2.88193,2.88252,2.87851,2.88152,11250000.0
2007-06-13 14:24:00,2.8812,2.88219,2.87668,2.8812,10500000.0
2007-06-13 14:25:00,2.87853,2.88308,2.878,2.88272,7880000.0
2007-06-13 14:26:00,2.88141,2.88202,2.87662,2.88153,12500000.0
2007-06-13 14:27:00,2.8796,2.88281,2.8796,2.88123,5630000.0
2007-06-13 14:28:00,2.88126,2.88417,2.87858,2.88284,6250000.0
2007-06-13 14:29:00,2.88104,2.88296,2.87767,2.88182,12000000.0
2007-06-13 14:30:00,2.87608,2.8858,2.87608,2.8858,7010000.0
2007-06-13 14:31:00,2.88464,2.88634,2.87738,2.87738,8250000.0
2007-06-13 14:32:00,2.88599,2.88599,2.87694,2.88483,11750000.0
2007-06-13 14:33:00,2.88716,2.88775,2.87939,2.8856,8000000.0
2007-06-13 14:34:00,2.88708,2.8882,2.87883,2.88759,12760000.0
2007-06-13 14:35:00,2.8827,2.88883,2.8827,2.88828,10500000.0
2007-06-13 14:36:00,2.88729,2.88815,2.88476,2.88764,9500000.0
2007-06-13 14:37:00,2.88661,2.88894,2.88326,2.88742,8880000.0
2007-06-13 14:38:00,2.88586,2.88752,2.88141,2.88603,7500000.0
2007-06-13 14:39:00,2.88723,2.88746,2.88136,2.88136,7880000.0
2007-06-13 14:40:00,2.88461,2.88699,2.88256,2.88422,10510000.0
2007-06-13 14:41:00,2.88366,2.88566,2.88105,2.8831,8880000.0
2007-06-13 14:42:00,2.88432,2.88556,2.87939,2.87997,13500000.0
2007-06-13 14:43:00,2.8753,2.88247,2.87276,2.87758,9250000.0
2007-06-13 14:44:00,2.87726,2.88417,2.87673,2.87706,5630000.0
2007-06-13 14:45:00,2.87724,2.88351,2.87248,2.87248,5500000.0
2007-06-13 14:46:00,2.87819,2.88554,2.87819,2.87876,9750000.0
2007-06-13 14:47:00,2.87902,2.88588,2.87902,2.88129,7500000.0
2007-06-13 14:48:00,2.88133,2.8856,2.88071,2.88252,11000000.0
2007-06-13 14:49:00,2.88317,2.88696,2.8827,2.88664,9500000.0
2007-06-13 14:50:00,2.88111,2.88415,2.87992,2.883,7750000.0
2007-06-13 14:51:00,2.88268,2.88446,2.88082,2.88137,5630000.0
2007-06-13 14:52:00,2.87988,2.88504,2.87925,2.88168,13750000.0
2007-06-13 14:53:00,2.87883,2.8848,2.87883,2.88022,8250000.0
2007-06-13 14:54:00,2.8819,2.88265,2.87584,2.87584,14500000.0
2007-06-13 14:55:00,2.87945,2.88325,2.87879,2.88021,10750000.0
2007-06-13 14:56:00,2.87943,2.88243,2.87656,2.87656,12130000.0
2007-06-13 14:57:00,2.88041,2.88308,2.8762,2.8783,11000000.0
2007-06-13 14:58:00,2.87951,2.8818,2.87794,2.87924,11250000.0
2007-06-13 14:59:00,2.87846,2.88261,2.87846,2.8816,8000000.0
2007-06-13 15:00:00,2.8794,2.88167,2.87794,2.87962,11500000.0
2007-06-13 15:01:00,2.88103,2.88103,2.87568,2.87767,7250000.0
2007-06-13 15:02:00,2.88026,2.8809,2.87697,2.87729,9000000.0
2007-06-13 15:03:00,2.8785,2.88002,2.87396,2.87556,11750000.0
2007-06-13 15:04:00,2.8766,2.87911,2.87364,2.87442,8500000.0
2007-06-13 15:05:00,2.87775,2.8781,2.8761,2.87626,12500000.0
2007-06-13 15:06:00,2.87676,2.87748,2.87438,2.8755,10000000.0
2007-06-13 15:07:00,2.87601,2.87658,2.87036,2.87658,7750000.0
2007-06-13 15:08:00,2.8763,2.8767,2.87136,2.87336,10000000.0
2007-06-13 15:09:00,2.8753,2.87881,2.8753,2.87791,11630000.0
2007-06-13 15:10:00,2.87695,2.87758,2.8738,2.8775,7500000.0
2007-06-13 15:11:00,2.87635,2.87704,2.87154,2.87699,9630000.0
2007-06-13 15:12:00,2.87661,2.87701,2.87486,2.87635,5500000.0
2007-06-13 15:13:00,2.87462,2.87727,2.87312,2.87312,8380000.0
2007-06-13 15:14:00,2.87741,2.87741,2.87462,2.87658,11250000.0
2007-06-13 15:15:00,2.87759,2.87759,2.87338,2.8774,7130000.0
2007-06-13 15:16:00,2.87734,2.87822,2.87701,2.87792,12750000.0
2007-06-13 15:17:00,2.87721,2.87896,2.87679,2.87712,8130000.0
2007-06-13 15:18:00,2.87629,2.88109,2.87396,2.88109,9750000.0
2007-06-13 15:19:00,2.8756,2.87976,2.87302,2.87302,7750000.0
2007-06-13 15:20:00,2.87654,2.87973,2.87537,2.87822,7000000.0
2007-06-13 15:21:00,2.87464,2.8788,2.87464,2.87731,6500000.0
2007-06-13 15:22:00,2.87833,2.8813,2.87426,2.87795,9500000.0
2007-06-13 15:23:00,2.87802,2.87854,2.87375,2.87781,12000000.0
2007-06-13 15:24:00,2.87729,2.87981,2.87514,2.87879,8380000.0
2007-06-13 15:25:00,2.88022,2.88022,2.875,2.87899,9130000.0
2007-06-13 15:26:00,2.87832,2.88004,2.87584,2.87667,6250000.0
2007-06-13 15:27:00,2.87973,2.88177,2.87555,2.87895,6500000.0
2007-06-13 15:28:00,2.87736,2.87935,2.87736,2.87799,8500000.0
2007-06-13 15:29:00,2.87734,2.87908,2.87611,2.87767,8000000.0
2007-06-13 15:30:00,2.87988,2.88029,2.87633,2.87694,13000000.0
2007-06-13 15:31:00,2.87795,2.87842,2.87427,2.87737,11000000.0
2007-06-13 15:32:00,2.8781,2.87947,2.87451,2.87947,7000000.0
2007-06-13 15:33:00,2.87935,2.87935,2.87502,2.87831,10880000.0
2007-06-13 15:34:00,2.87707,2.87901,2.87439,2.8779,6630000.0
2007-06-13 15:35:00,2.87597,2.87941,2.87597,2.87829,11750000.0
2007-06-13 15:36:00,2.87941,2.87941,2.87689,2.87872,8000000.0
2007-06-13 15:37:00,2.87887,2.87887,2.87516,2.878,8250000.0
2007-06-13 15:38:00,2.87706,2.87906,2.87524,2.87681,11250000.0
2007-06-13 15:39:00,2.87411,2.87472,2.86921,2.87163,9250000.0
2007-06-13 15:40:00,2.8782,2.87952,2.87651,2.87952,6500000.0
2007-06-13 15:41:00,2.87708,2.87922,2.87708,2.87922,6380000.0
2007-06-13 15:42:00,2.87692,2.87897,2.87439,2.87439,8250000.0
2007-06-13 15:43:00,2.879,2.87928,2.87542,2.87617,9750000.0
2007-06-13 15:44:00,2.87842,2.87842,2.87576,2.87576,6500000.0
2007-06-13 15:45:00,2.8778,2.8778,2.87216,2.87625,10750000.0
2007-06-13 15:46:00,2.87729,2.87729,2.87159,2.87159,5750000.0
2007-06-13 15:47:00,2.87658,2.87658,2.87157,2.87362,9250000.0
2007-06-13 15:48:00,2.8752,2.87581,2.87137,2.87137,9250000.0
2007-06-13 15:49:00,2.87423,2.87682,2.86878,2.87682,8880000.0
2007-06-13 15:50:00,2.87514,2.87671,2.87221,2.87526,7260000.0
2007-06-13 15:51:00,2.87595,2.87595,2.87186,2.87552,11750000.0
2007-06-13 15:52:00,2.87659,2.87659,2.87526,2.87621,7750000.0
2007-06-13 15:53:00,2.87595,2.87595,2.87102,2.8759,8880000.0
2007-06-13 15:54:00,2.87519,2.87519,2.87223,2.87393,6880000.0
2007-06-13 15:55:00,2.8759,2.87618,2.87016,2.87521,6250000.0
2007-06-13 15:56:00,2.87532,2.87541,2.86813,2.87137,5500000.0
2007-06-13 15:57:00,2.87243,2.8765,2.87243,2.87527,11000000.0
2007-06-13 15:58:00,2.87269,2.87667,2.87221,2.87221,6750000.0
2007-06-13 15:59:00,2.87604,2.87663,2.87123,2.87123,8640000.0
2007-06-13 16:00:00,2.8761,2.87718,2.8725,2.87718,9000000.0
2007-06-13 16:01:00,2.8752,2.87756,2.87321,2.87589,6500000.0
2007-06-13 16:02:00,2.87754,2.87761,2.87356,2.87711,15380000.0
2007-06-13 16:03:00,2.87522,2.87623,2.87221,2.87585,7250000.0
2007-06-13 16:04:00,2.87782,2.87782,2.87227,2.87545,8500000.0
2007-06-13 16:05:00,2.87514,2.87601,2.87332,2.8749,10750000.0
2007-06-13 16:06:00,2.87464,2.87591,2.87075,2.87233,9750000.0
2007-06-13 16:07:00,2.87517,2.87696,2.87357,2.87578,11000000.0
2007-06-13 16:08:00,2.87372,2.87598,2.87104,2.87246,10380000.0
2007-06-13 16:09:00,2.87401,2.87555,2.86869,2.87408,12500000.0
2007-06-13 16:10:00,2.87365,2.87493,2.86844,2.87391,10250000.0
2007-06-13 16:11:00,2.87619,2.8767,2.87184,2.87368,6000000.0
2007-06-13 16:12:00,2.87444,2.87616,2.87144,2.87522,6250000.0
2007-06-13 16:13:00,2.87478,2.8759,2.87215,2.87491,8250000.0
2007-06-13 16:14:00,2.87478,2.8758,2.87251,2.87494,9880000.0
2007-06-13 16:15:00,2.87293,2.8748,2.87253,2.87427,8250000.0
2007-06-13 16:16:00,2.87665,2.87665,2.87168,2.87404,6750000.0
2007-06-13 16:17:00,2.87416,2.87501,2.87163,2.87444,16010000.0
2007-06-13 16:18:00,2.87059,2.87422,2.86894,2.8737,5510000.0
2007-06-13 16:19:00,2.87325,2.874,2.86978,2.87039,6750000.0
2007-06-13 16:20:00,2.87161,2.8738,2.87161,2.87372,12880000.0
2007-06-13 16:21:00,2.87193,2.87285,2.86889,2.86889,6000000.0
2007-06-13 16:22:00,2.87206,2.87399,2.87029,2.87161,9380000.0
2007-06-13 16:23:00,2.87078,2.8724,2.86537,2.8724,5750000.0
2007-06-13 16:24:00,2.87116,2.87294,2.86735,2.87168,5130000.0
2007-06-13 16:25:00,2.86986,2.8712,2.86523,2.86925,5630000.0
2007-06-13 16:26:00,2.86917,2.87175,2.86825,2.87107,10630000.0
2007-06-13 16:27:00,2.87382,2.87382,2.86654,2.86999,13250000.0
2007-06-13 16:28:00,2.87128,2.87193,2.86387,2.86698,9630000.0
2007-06-13 16:29:00,2.86932,2.87065,2.86778,2.87041,6250000.0
2007-06-13 16:30:00,2.86769,2.87078,2.86737,2.86753,11250000.0
2007-06-13 16:31:00,2.86915,2.87031,2.86505,2.869,6880000.0
2007-06-13 16:32:00,2.86735,2.87142,2.86735,2.86936,8630000.0
2007-06-13 16:33:00,2.86993,2.87223,2.86796,2.87223,8750000.0
2007-06-13 16:34:00,2.86398,2.87153,2.86398,2.87046,14380000.0
2007-06-13 16:35:00,2.87327,2.87433,2.86723,2.87136,14130000.0
2007-06-13 16:36:00,2.87218,2.87298,2.86545,2.87232,10750000.0
2007-06-13 16:37:00,2.87276,2.87333,2.87073,2.87311,5880000.0
2007-06-13 16:38:00,2.87227,2.87227,2.86684,2.87226,10750000.0
2007-06-13 16:39:00,2.87207,2.87307,2.86776,2.86932,7750000.0
2007-06-13 16:40:00,2.87085,2.87265,2.87047,2.87208,7380000.0
2007-06-13 16:41:00,2.87064,2.87265,2.8686,2.8686,6250000.0
2007-06-13 16:42:00,2.87179,2.87179,2.86687,2.86819,10630000.0
2007-06-13 16:43:00,2.87159,2.87159,2.8672,2.86947,14130000.0
2007-06-13 16:44:00,2.86871,2.87149,2.86871,2.86995,8750000.0
2007-06-13 16:45:00,2.87094,2.87094,2.86801,2.86938,9880000.0
2007-06-13 16:46:00,2.87132,2.87132,2.86583,2.86852,6510000.0
2007-06-13 16:47:00,2.86998,2.87012,2.86594,2.86954,16130000.0
2007-06-13 16:48:00,2.86837,2.86884,2.86673,2.86884,5500000.0
2007-06-13 16:49:00,2.86388,2.86867,2.86222,2.86772,12250000.0
2007-06-13 16:50:00,2.86861,2.86929,2.86386,2.8678,9000000.0
2007-06-13 16:51:00,2.86902,2.86961,2.86603,2.86603,10130000.0
2007-06-13 16:52:00,2.87024,2.87024,2.86475,2.86908,8500000.0
2007-06-13 16:53:00,2.86927,2.8703,2.86565,2.86728,14750000.0
2007-06-13 16:54:00,2.8624,2.87053,2.8624,2.87053,7000000.0
2007-06-13 16:55:00,2.87036,2.87036,2.86478,2.86796,5630000.0
2007-06-13 16:56:00,2.8683,2.86891,2.86454,2.86592,13630000.0
2007-06-13 16:57:00,2.87005,2.87026,2.86686,2.86789,6760000.0
2007-06-13 16:58:00,2.86808,2.8698,2.86443,2.86929,13250000.0
2007-06-13 16:59:00,2.86939,2.86944,2.86676,2.86842,11750000.0
2007-06-13 17:00:00,2.86863,2.86908,2.86715,2.86836,9000000.0
2007-06-13 17:01:00,2.86727,2.8693,2.86632,2.86817,10380000.0
2007-06-13 17:02:00,2.86957,2.86957,2.86357,2.86794,7250000.0
2007-06-13 17:03:00,2.86663,2.86876,2.86365,2.86514,9500000.0
2007-06-13 17:04:00,2.86963,2.86963,2.86546,2.86717,10750000.0
2007-06-13 17:05:00,2.86954,2.86954,2.86378,2.86707,8750000.0
2007-06-13 17:06:00,2.86954,2.86954,2.86788,2.86911,5880000.0
2007-06-13 17:07:00,2.86886,2.86886,2.86561,2.86674,7250000.0
2007-06-13 17:08:00,2.86875,2.86937,2.86367,2.8678,12250000.0
2007-06-13 17:09:00,2.86867,2.8704,2.86491,2.86565,7000000.0
2007-06-13 17:10:00,2.86526,2.8714,2.86404,2.86777,11130000.0
2007-06-13 17:11:00,2.86919,2.87136,2.86735,2.87,7880000.0
2007-06-13 17:12:00,2.8701,2.87298,2.86444,2.87298,7000000.0
2007-06-13 17:13:00,2.87363,2.87363,2.86648,2.8726,15000000.0
2007-06-13 17:14:00,2.87328,2.87331,2.86665,2.87241,6630000.0
2007-06-13 17:15:00,2.87149,2.87243,2.86783,2.87233,7630000.0
2007-06-13 17:16:00,2.87342,2.87464,2.86781,2.87397,8380000.0
2007-06-13 17:17:00,2.87308,2.87405,2.87017,2.87393,8250000.0
2007-06-13 17:18:00,2.86976,2.8725,2.86976,2.87041,9000000.0
2007-06-13 17:19:00,2.86761,2.87364,2.86709,2.87232,8630000.0
2007-06-13 17:20:00,2.87224,2.8741,2.87022,2.87374,8250000.0
2007-06-13 17:21:00,2.8732,2.8742,2.86942,2.87272,8750000.0
2007-06-13 17:22:00,2.87395,2.87396,2.86934,2.87396,12500000.0
2007-06-13 17:23:00,2.87352,2.87465,2.86913,2.87385,9000000.0
2007-06-13 17:24:00,2.86717,2.87347,2.86717,2.87119,10880000.0
2007-06-13 17:25:00,2.87049,2.87456,2.86951,2.87314,9880000.0
2007-06-13 17:26:00,2.87213,2.87283,2.8684,2.87283,12130000.0
2007-06-13 17:27:00,2.87206,2.87302,2.86936,2.87302,7130000.0
2007-06-13 17:28:00,2.86784,2.87265,2.86784,2.87124,9630000.0
2007-06-13 17:29:00,2.86583,2.87145,2.86465,2.86834,8000000.0
2007-06-13 17:30:00,2.87171,2.87226,2.86954,2.87154,7500000.0
2007-06-13 17:31:00,2.87078,2.8726,2.86712,2.8672,10000000.0
2007-06-13 17:32:00,2.87303,2.87303,2.86745,2.87159,10000000.0
2007-06-13 17:33:00,2.87124,2.87284,2.86974,2.87284,5260000.0
2007-06-13 17:34:00,2.87085,2.87193,2.86789,2.86865,6750000.0
2007-06-13 17:35:00,2.86946,2.87251,2.86726,2.87131,9500000.0
2007-06-13 17:36:00,2.87289,2.87303,2.87062,2.87218,6250000.0
2007-06-13 17:37:00,2.86967,2.87365,2.86967,2.87365,6250000.0
2007-06-13 17:38:00,2.87307,2.87396,2.86856,2.87161,11750000.0
2007-06-13 17:39:00,2.87097,2.87267,2.86766,2.87204,10380000.0
2007-06-13 17:40:00,2.87168,2.87338,2.86852,2.87244,6000000.0
2007-06-13 17:41:00,2.87073,2.87278,2.87003,2.87098,6250000.0
2007-06-13 17:43:00,2.86896,2.874,2.86896,2.874,5750000.0
2007-06-13 17:44:00,2.87212,2.87296,2.86814,2.87191,13500000.0
2007-06-13 17:45:00,2.87205,2.87205,2.86837,2.87116,9000000.0
2007-06-13 17:46:00,2.86552,2.87215,2.86552,2.86802,11500000.0
2007-06-13 17:47:00,2.8725,2.87315,2.86646,2.87243,7750000.0
2007-06-13 17:48:00,2.86983,2.87144,2.86645,2.86645,8880000.0
2007-06-13 17:49:00,2.87031,2.87104,2.86777,2.87042,6630000.0
2007-06-13 17:50:00,2.87132,2.87285,2.86447,2.86447,14880000.0
2007-06-13 17:51:00,2.86802,2.87242,2.8656,2.87242,6500000.0
2007-06-13 17:52:00,2.87126,2.87253,2.86731,2.86814,9500000.0
2007-06-13 17:53:00,2.87254,2.87317,2.87088,2.87254,5500000.0
2007-06-13 17:54:00,2.8717,2.87324,2.86719,2.87298,12250000.0
2007-06-13 17:55:00,2.87134,2.87321,2.86791,2.87079,9000000.0
2007-06-13 17:56:00,2.8722,2.87292,2.86574,2.87239,13880000.0
2007-06-13 17:57:00,2.87224,2.87314,2.86606,2.87228,7250000.0
2007-06-13 17:58:00,2.86973,2.87309,2.8685,2.86861,9630000.0
2007-06-13 17:59:00,2.87072,2.87344,2.86688,2.87126,9630000.0
2007-06-13 18:00:00,2.87297,2.87297,2.86754,2.87003,12500000.0
2007-06-13 18:01:00,2.87104,2.87104,2.86487,2.86788,8000000.0
2007-06-13 18:02:00,2.87198,2.8722,2.8681,2.8722,14630000.0
2007-06-13 18:03:00,2.87187,2.87321,2.86762,2.87224,11630000.0
2007-06-13 18:04:00,2.87066,2.87388,2.8673,2.87072,5500000.0
2007-06-13 18:05:00,2.87303,2.87392,2.87092,2.8723,7260000.0
2007-06-13 18:06:00,2.87365,2.8744,2.86941,2.8717,8130000.0
2007-06-13 18:07:00,2.87278,2.87389,2.86873,2.87389,9250000.0
2007-06-13 18:08:00,2.87195,2.87364,2.86806,2.8703,9380000.0
2007-06-13 18:09:00,2.87421,2.87427,2.86859,2.87252,6000000.0
2007-06-13 18:10:00,2.87276,2.87392,2.87243,2.87308,8380000.0
2007-06-13 18:11:00,2.87026,2.87403,2.87,2.87,10750000.0
2007-06-13 18:12:00,2.8719,2.87426,2.8719,2.87409,5380000.0
2007-06-13 18:13:00,2.87465,2.87465,2.86804,2.86804,7500000.0
2007-06-13 18:14:00,2.87306,2.87433,2.86844,2.87339,10500000.0
2007-06-13 18:15:00,2.8737,2.87377,2.86992,2.86992,7250000.0
2007-06-13 18:16:00,2.87309,2.87362,2.86638,2.87192,9000000.0
2007-06-13 18:17:00,2.87312,2.87427,2.86914,2.86914,10130000.0
2007-06-13 18:18:00,2.87247,2.87247,2.87044,2.87173,6000000.0
2007-06-13 18:19:00,2.87274,2.87376,2.87069,2.87276,11500000.0
2007-06-13 18:20:00,2.87259,2.87273,2.869,2.869,13750000.0
2007-06-13 18:21:00,2.8681,2.87234,2.8681,2.86903,12010000.0
2007-06-13 18:23:00,2.87082,2.87351,2.8657,2.8657,8500000.0
2007-06-13 18:24:00,2.87339,2.87407,2.87114,2.87221,8880000.0
2007-06-13 18:25:00,2.87162,2.87168,2.86404,2.86507,7880000.0
2007-06-13 18:26:00,2.87219,2.87389,2.86981,2.86981,7260000.0
2007-06-13 18:27:00,2.87103,2.87309,2.86899,2.8721,6880000.0
2007-06-13 18:28:00,2.86877,2.87256,2.86877,2.87203,9500000.0
2007-06-13 18:29:00,2.87052,2.87237,2.86864,2.87215,10750000.0
2007-06-13 18:30:00,2.87281,2.87281,2.86672,2.87139,16500000.0
2007-06-13 18:31:00,2.87304,2.87321,2.86868,2.87178,11250000.0
2007-06-13 18:32:00,2.87282,2.87282,2.86971,2.87206,6380000.0
2007-06-13 18:33:00,2.871,2.87266,2.86691,2.86691,5500000.0
2007-06-13 18:34:00,2.87262,2.87301,2.87056,2.87156,8500000.0
2007-06-13 18:35:00,2.87164,2.87316,2.86895,2.8724,12260000.0
2007-06-13 18:36:00,2.86896,2.87147,2.86849,2.86895,6130000.0
2007-06-13 18:37:00,2.87122,2.87231,2.86782,2.872,13880000.0
2007-06-13 18:38:00,2.87093,2.87161,2.86752,2.87026,10500000.0
2007-06-13 18:39:00,2.8708,2.87209,2.86464,2.87209,11500000.0
2007-06-13 18:40:00,2.87007,2.87174,2.86808,2.86808,6750000.0
2007-06-13 18:41:00,2.87174,2.87247,2.86602,2.87247,7880000.0
2007-06-13 18:42:00,2.87032,2.87232,2.86707,2.87103,8510000.0
2007-06-13 18:43:00,2.86953,2.87191,2.86561,2.87119,10630000.0
2007-06-13 18:45:00,2.87165,2.87229,2.86497,2.8691,6760000.0
2007-06-13 18:46:00,2.86917,2.87232,2.86917,2.87142,5880000.0
2007-06-13 18:47:00,2.87279,2.87338,2.87072,2.87239,6000000.0
2007-06-13 18:48:00,2.87363,2.87411,2.86743,2.87018,9630000.0
2007-06-13 18:49:00,2.86949,2.87283,2.86695,2.87283,9750000.0
2007-06-13 18:50:00,2.87363,2.8744,2.87265,2.87369,6250000.0
2007-06-13 18:51:00,2.8734,2.87406,2.86944,2.86944,5630000.0
2007-06-13 18:52:00,2.87429,2.87487,2.87065,2.87273,9750000.0
2007-06-13 18:53:00,2.87282,2.87432,2.87023,2.87028,8000000.0
2007-06-13 18:54:00,2.87344,2.87379,2.87069,2.87069,10010000.0
2007-06-13 18:55:00,2.87124,2.87435,2.86977,2.87297,5500000.0
2007-06-13 18:56:00,2.8736,2.87491,2.87079,2.87396,8250000.0
2007-06-13 18:57:00,2.87019,2.87474,2.86943,2.86971,9000000.0
2007-06-13 18:58:00,2.87036,2.87334,2.86906,2.86906,10750000.0
2007-06-13 18:59:00,2.874,2.87421,2.8703,2.87421,6500000.0
2007-06-13 19:00:00,2.87112,2.87401,2.87004,2.87048,8250000.0
2007-06-13 19:01:00,2.87369,2.87369,2.86959,2.86959,5750000.0
2007-06-13 19:02:00,2.87379,2.87382,2.87009,2.87214,5750000.0
2007-06-13 19:03:00,2.8708,2.87375,2.8708,2.87375,6250000.0
2007-06-13 19:04:00,2.86991,2.87439,2.8682,2.87439,10880000.0
2007-06-13 19:05:00,2.87316,2.87343,2.87044,2.87044,6250000.0
2007-06-13 19:06:00,2.87439,2.87556,2.87243,2.87299,7000000.0
2007-06-13 19:07:00,2.87157,2.87338,2.86842,2.87212,6630000.0
2007-06-13 19:08:00,2.87446,2.87446,2.87007,2.87277,5250000.0
2007-06-13 19:09:00,2.87115,2.8748,2.87115,2.87205,5880000.0
2007-06-13 19:10:00,2.87373,2.87373,2.87001,2.87091,9630000.0
2007-06-13 19:11:00,2.86907,2.87468,2.86831,2.87364,7380000.0
2007-06-13 19:12:00,2.86957,2.87393,2.86805,2.87393,7250000.0
2007-06-13 19:14:00,2.8726,2.87323,2.86858,2.87264,8000000.0
2007-06-13 19:15:00,2.87473,2.87478,2.86947,2.87195,5750000.0
2007-06-13 19:16:00,2.87293,2.87401,2.86998,2.87401,7390000.0
2007-06-13 19:17:00,2.87262,2.87434,2.86862,2.87246,7000000.0
2007-06-13 19:18:00,2.87357,2.87462,2.8708,2.8708,8880000.0
2007-06-13 19:19:00,2.87399,2.87399,2.87115,2.87115,10130000.0
2007-06-13 19:20:00,2.87186,2.87247,2.87069,2.8711,5750000.0
2007-06-13 19:21:00,2.87507,2.87507,2.87048,2.87291,7750000.0
2007-06-13 19:22:00,2.87511,2.87522,2.87312,2.87522,10500000.0
2007-06-13 19:23:00,2.87274,2.87513,2.87182,2.87512,6880000.0
2007-06-13 19:24:00,2.87421,2.87444,2.87181,2.87444,6250000.0
2007-06-13 19:25:00,2.86888,2.8739,2.86888,2.87071,5750000.0
2007-06-13 19:26:00,2.87004,2.8746,2.87004,2.87442,9750000.0
2007-06-13 19:27:00,2.87175,2.87366,2.871,2.871,5250000.0
2007-06-13 19:28:00,2.87211,2.87445,2.8708,2.87114,8500000.0
2007-06-13 19:29:00,2.87131,2.87198,2.86948,2.87131,11250000.0
2007-06-13 19:30:00,2.87427,2.87427,2.86781,2.87237,7000000.0
2007-06-13 19:31:00,2.86939,2.8756,2.86939,2.87092,8750000.0
2007-06-13 19:32:00,2.87631,2.87631,2.87047,2.87614,7750000.0
2007-06-13 19:33:00,2.87638,2.87638,2.87194,2.87194,6500000.0
2007-06-13 19:34:00,2.87615,2.87615,2.86917,2.87383,8760000.0
2007-06-13 19:35:00,2.87312,2.87589,2.87221,2.87435,6500000.0
2007-06-13 19:36:00,2.87605,2.87786,2.87172,2.87608,7500000.0
2007-06-13 19:37:00,2.87375,2.8764,2.87116,2.87568,10000000.0
2007-06-13 19:38:00,2.87388,2.87511,2.87191,2.87492,7000000.0
2007-06-13 19:39:00,2.87103,2.87444,2.86951,2.87336,9130000.0
2007-06-13 19:40:00,2.87237,2.87588,2.87237,2.87588,8130000.0
2007-06-13 19:41:00,2.87144,2.8748,2.86896,2.87173,11750000.0
2007-06-13 19:42:00,2.87151,2.8751,2.87151,2.87153,7500000.0
2007-06-13 19:43:00,2.87231,2.87523,2.86818,2.87523,7130000.0
2007-06-13 19:44:00,2.87405,2.87405,2.86826,2.87131,9500000.0
2007-06-13 19:45:00,2.87404,2.87404,2.86756,2.87212,8250000.0
2007-06-13 19:46:00,2.87155,2.87402,2.86861,2.87303,11000000.0
2007-06-13 19:47:00,2.87297,2.87423,2.86966,2.87423,6250000.0
2007-06-13 19:48:00,2.87075,2.87201,2.86947,2.87059,8000000.0
2007-06-13 19:49:00,2.87429,2.87462,2.87077,2.87441,9880000.0
2007-06-13 19:51:00,2.87179,2.87348,2.86809,2.86882,9000000.0
2007-06-13 19:52:00,2.87097,2.87432,2.87097,2.87432,7250000.0
2007-06-13 19:53:00,2.87351,2.87386,2.87023,2.87322,8000000.0
2007-06-13 19:54:00,2.87424,2.87483,2.87193,2.87424,11630000.0
2007-06-13 19:55:00,2.87415,2.87478,2.86651,2.87478,8250000.0
2007-06-13 19:56:00,2.87184,2.87606,2.86976,2.87537,9750000.0
2007-06-13 19:57:00,2.8732,2.87511,2.8704,2.8746,11000000.0
2007-06-13 19:58:00,2.8691,2.87362,2.86875,2.87362,10130000.0
2007-06-13 19:59:00,2.87351,2.8747,2.86824,2.87364,9750000.0
2007-06-13 20:00:00,2.87357,2.87414,2.86959,2.87363,6130000.0
2007-06-13 20:01:00,2.86996,2.87519,2.86937,2.87519,7000000.0
2007-06-13 20:02:00,2.8725,2.8736,2.86689,2.87278,8380000.0
2007-06-13 20:03:00,2.87305,2.87362,2.86981,2.87192,13250000.0
2007-06-13 20:04:00,2.86996,2.87384,2.86788,2.87069,11250000.0
2007-06-13 20:05:00,2.87078,2.87274,2.87074,2.87074,8500000.0
2007-06-13 20:06:00,2.87007,2.87388,2.86605,2.87315,14250000.0
2007-06-13 20:07:00,2.87287,2.87388,2.87011,2.87308,8750000.0
2007-06-13 20:08:00,2.87111,2.87375,2.87111,2.87375,6500000.0
2007-06-13 20:09:00,2.87199,2.87567,2.86806,2.87517,11500000.0
2007-06-13 20:10:00,2.87502,2.87502,2.86538,2.873,8750000.0
2007-06-13 20:11:00,2.87447,2.87447,2.87087,2.87367,10750000.0
2007-06-13 20:12:00,2.87456,2.87456,2.86954,2.87373,12750000.0
2007-06-13 20:13:00,2.87413,2.87477,2.86671,2.86831,10000000.0
2007-06-13 20:14:00,2.86941,2.86952,2.86595,2.86595,9500000.0
2007-06-13 20:15:00,2.87155,2.87327,2.86692,2.86692,6500000.0
2007-06-13 20:16:00,2.87422,2.87428,2.87087,2.87374,7750000.0
2007-06-13 20:17:00,2.87195,2.87249,2.86947,2.86947,5500000.0
2007-06-13 20:18:00,2.86907,2.87256,2.86738,2.87034,7750000.0
2007-06-13 20:20:00,2.87297,2.87383,2.87083,2.87083,5500000.0
2007-06-13 20:21:00,2.86803,2.87358,2.86504,2.86779,6250000.0
2007-06-13 20:22:00,2.87021,2.87315,2.86973,2.86984,10880000.0
2007-06-13 20:23:00,2.87173,2.87323,2.87152,2.87323,6130000.0
2007-06-13 20:24:00,2.87175,2.87308,2.86787,2.86971,10500000.0
2007-06-13 20:25:00,2.86904,2.87244,2.86659,2.87197,11500000.0
2007-06-13 20:26:00,2.86802,2.87188,2.86703,2.86842,13000000.0
2007-06-13 20:27:00,2.8682,2.87268,2.8682,2.86885,8250000.0
2007-06-13 20:28:00,2.87142,2.8718,2.86693,2.87144,13000000.0
2007-06-13 20:29:00,2.86802,2.87162,2.86523,2.87162,6000000.0
2007-06-13 20:30:00,2.87147,2.87161,2.86788,2.86805,12000000.0
2007-06-13 20:31:00,2.86558,2.87192,2.86558,2.86849,8500000.0
2007-06-13 20:32:00,2.86947,2.87162,2.86721,2.87143,15750000.0
2007-06-13 20:33:00,2.86882,2.87075,2.86338,2.86886,5750000.0
2007-06-13 20:34:00,2.86573,2.87327,2.86436,2.87327,5500000.0
2007-06-13 20:35:00,2.87218,2.87218,2.86617,2.86825,8750000.0
2007-06-13 20:36:00,2.87168,2.87219,2.86867,2.87219,13250000.0
2007-06-13 20:37:00,2.87007,2.87125,2.86677,2.87035,8500000.0
2007-06-13 20:38:00,2.86969,2.87159,2.86518,2.86756,8250000.0
2007-06-13 20:39:00,2.86867,2.87075,2.86697,2.86792,6500000.0
2007-06-13 20:40:00,2.8663,2.87051,2.8663,2.86771,5250000.0
2007-06-13 20:42:00,2.86609,2.87152,2.86609,2.86764,7380000.0
2007-06-13 20:43:00,2.86901,2.87108,2.86727,2.87108,7750000.0
2007-06-13 20:44:00,2.87019,2.8712,2.86541,2.87086,6760000.0
2007-06-13 20:45:00,2.86851,2.87112,2.86643,2.86643,10500000.0
2007-06-13 20:46:00,2.86534,2.86984,2.86423,2.86761,6000000.0
2007-06-13 20:47:00,2.86773,2.87116,2.8677,2.86974,7250000.0
2007-06-13 20:48:00,2.87067,2.87067,2.86598,2.86951,9000000.0
2007-06-13 20:49:00,2.87106,2.87106,2.8675,2.87012,7500000.0
2007-06-13 20:50:00,2.867,2.87032,2.86619,2.86619,11750000.0
2007-06-13 20:51:00,2.86697,2.86948,2.86506,2.86608,6250000.0
2007-06-13 20:52:00,2.86673,2.87018,2.8646,2.86561,10250000.0
2007-06-13 20:53:00,2.86833,2.86936,2.86498,2.86532,10510000.0
2007-06-13 20:54:00,2.86863,2.86967,2.86528,2.86662,8130000.0
2007-06-13 20:55:00,2.87001,2.87001,2.8636,2.86779,12000000.0
2007-06-13 20:56:00,2.86587,2.86931,2.86546,2.86931,7250000.0
2007-06-13 20:57:00,2.86673,2.86875,2.86245,2.86245,6630000.0
2007-06-13 20:58:00,2.86468,2.8691,2.86264,2.8691,5630000.0
2007-06-13 20:59:00,2.86543,2.86854,2.86237,2.86785,5880000.0
2007-06-13 21:00:00,2.86635,2.86761,2.86451,2.86451,5750000.0
2007-06-13 21:01:00,2.86435,2.8673,2.86011,2.86218,9630000.0
2007-06-13 21:02:00,2.86787,2.86833,2.85941,2.85987,7750000.0
2007-06-13 21:03:00,2.86377,2.86864,2.86266,2.86795,6250000.0
2007-06-13 21:04:00,2.86926,2.87008,2.86465,2.86559,13380000.0
2007-06-13 21:05:00,2.86814,2.86814,2.86437,2.86437,14750000.0
2007-06-13 21:06:00,2.86718,2.86862,2.86334,2.86838,6500000.0
2007-06-13 21:07:00,2.86507,2.87028,2.86486,2.86981,8250000.0
2007-06-13 21:08:00,2.86452,2.86918,2.86294,2.86767,12000000.0
2007-06-13 21:09:00,2.86842,2.86892,2.86599,2.86599,11500000.0
2007-06-13 21:10:00,2.87017,2.87017,2.86505,2.86619,8130000.0
2007-06-13 21:11:00,2.86817,2.86934,2.86558,2.86934,11130000.0
2007-06-13 21:12:00,2.86849,2.86869,2.86547,2.86816,7250000.0
2007-06-13 21:13:00,2.86658,2.87011,2.86439,2.86719,7130000.0
2007-06-13 21:14:00,2.86379,2.86844,2.86356,2.86839,8880000.0
2007-06-13 21:15:00,2.869,2.86954,2.86462,2.86462,7500000.0
2007-06-13 21:16:00,2.86789,2.86914,2.86577,2.86577,8250000.0
2007-06-13 21:17:00,2.86666,2.86906,2.86519,2.86519,10000000.0
2007-06-13 21:18:00,2.86618,2.86888,2.86496,2.86563,8000000.0
2007-06-13 21:19:00,2.86956,2.86961,2.86428,2.86839,11750000.0
2007-06-13 21:20:00,2.86584,2.86887,2.86528,2.86866,11010000.0
2007-06-13 21:22:00,2.86516,2.86848,2.86254,2.86753,7250000.0
2007-06-13 21:23:00,2.86809,2.86809,2.86522,2.86523,5500000.0
2007-06-13 21:24:00,2.86457,2.86895,2.86457,2.86861,9000000.0
2007-06-13 21:25:00,2.86843,2.86928,2.86582,2.86872,8130000.0
2007-06-13 21:26:00,2.86267,2.86847,2.86259,2.86754,7250000.0
2007-06-13 21:27:00,2.86841,2.8691,2.86687,2.86687,9130000.0
2007-06-13 21:28:00,2.86571,2.86855,2.86426,2.86855,8630000.0
2007-06-13 21:29:00,2.86412,2.86813,2.86347,2.86758,7000000.0
2007-06-13 21:30:00,2.86533,2.86836,2.86396,2.86836,8250000.0
2007-06-13 21:31:00,2.86587,2.86785,2.86449,2.86468,5500000.0
2007-06-13 21:32:00,2.86807,2.86895,2.86266,2.86266,7500000.0
2007-06-13 21:33:00,2.86537,2.86881,2.86368,2.86494,5500000.0
2007-06-13 21:34:00,2.86616,2.8685,2.86392,2.8685,6750000.0
2007-06-13 21:35:00,2.86839,2.86839,2.86295,2.86768,6750000.0
2007-06-13 21:36:00,2.86621,2.86864,2.86406,2.86848,8510000.0
2007-06-13 21:37:00,2.86753,2.86874,2.86472,2.8661,5500000.0
2007-06-13 21:38:00,2.86421,2.86728,2.86314,2.86706,7750000.0
2007-06-13 21:39:00,2.86357,2.8684,2.86157,2.86787,7250000.0
2007-06-13 21:40:00,2.86509,2.86816,2.86326,2.86326,11000000.0
2007-06-13 21:41:00,2.86297,2.86854,2.86246,2.86752,7880000.0
2007-06-13 21:42:00,2.86567,2.86821,2.86459,2.86821,6000000.0
2007-06-13 21:43:00,2.86605,2.86734,2.86448,2.86711,6000000.0
2007-06-13 21:44:00,2.8655,2.86707,2.86453,2.86707,7380000.0
2007-06-13 21:45:00,2.86315,2.86645,2.86146,2.86434,12630000.0
2007-06-13 21:46:00,2.86536,2.86651,2.86369,2.86651,6250000.0
2007-06-13 21:47:00,2.86472,2.86574,2.86433,2.86574,6500000.0
2007-06-13 21:48:00,2.86373,2.86625,2.86347,2.86395,6250000.0
2007-06-13 21:49:00,2.8653,2.86629,2.86407,2.86629,6630000.0
2007-06-13 21:50:00,2.86673,2.86673,2.86354,2.86598,7630000.0
2007-06-13 21:51:00,2.86726,2.86726,2.86272,2.86433,6500000.0
2007-06-13 21:52:00,2.86467,2.86707,2.8639,2.8639,3750000.0
2007-06-13 21:53:00,2.86647,2.86794,2.8644,2.86631,12630000.0
2007-06-13 21:54:00,2.86337,2.86649,2.8629,2.86387,8750000.0
2007-06-13 21:55:00,2.86378,2.86739,2.86354,2.86383,7760000.0
2007-06-13 21:56:00,2.8635,2.86642,2.86115,2.8628,8500000.0
2007-06-13 21:57:00,2.86652,2.86652,2.86096,2.86343,8750000.0
2007-06-13 21:58:00,2.86472,2.8692,2.86448,2.86452,11130000.0
2007-06-13 21:59:00,2.86605,2.86718,2.86605,2.86718,6250000.0
2007-06-13 22:00:00,2.86743,2.86744,2.86638,2.86727,5880000.0
2007-06-13 22:01:00,2.8652,2.86641,2.86351,2.86641,8250000.0
2007-06-13 22:02:00,2.86719,2.86731,2.86341,2.86643,9750000.0
2007-06-13 22:03:00,2.86504,2.86808,2.86418,2.86725,9880000.0
2007-06-13 22:04:00,2.8671,2.8673,2.86385,2.86385,6500000.0
2007-06-13 22:05:00,2.86555,2.86677,2.86007,2.86677,7000000.0
2007-06-13 22:06:00,2.85857,2.86607,2.85857,2.8636,10630000.0
2007-06-13 22:07:00,2.86764,2.86764,2.86138,2.86657,9000000.0
2007-06-13 22:08:00,2.86587,2.86781,2.86084,2.86735,7630000.0
2007-06-13 22:09:00,2.86461,2.86766,2.86426,2.86426,7750000.0
2007-06-13 22:10:00,2.86711,2.86711,2.86711,2.86711,750000.0
2007-06-13 22:11:00,2.8641,2.86633,2.85991,2.85991,9750000.0
2007-06-13 22:12:00,2.86712,2.86774,2.86275,2.86275,6880000.0
2007-06-13 22:13:00,2.86372,2.86628,2.86372,2.86628,4000000.0
2007-06-13 22:14:00,2.86481,2.86624,2.86033,2.86575,6750000.0
2007-06-13 22:15:00,2.86681,2.86816,2.86331,2.86405,8750000.0
2007-06-13 22:16:00,2.86466,2.86662,2.86226,2.86312,11500000.0
2007-06-13 22:17:00,2.86667,2.86667,2.85842,2.86586,9130000.0
2007-06-13 22:18:00,2.86481,2.86657,2.86396,2.86657,6000000.0
2007-06-13 22:19:00,2.86535,2.86642,2.86322,2.86597,6250000.0
2007-06-13 22:20:00,2.86659,2.86659,2.86334,2.86355,9000000.0
2007-06-13 22:21:00,2.86445,2.86497,2.86187,2.86187,6630000.0
2007-06-13 22:23:00,2.86507,2.86668,2.86423,2.86507,16000000.0
2007-06-13 22:25:00,2.8663,2.86657,2.86441,2.86657,7630000.0
2007-06-13 22:26:00,2.86526,2.86678,2.86277,2.86678,3750000.0
2007-06-13 22:28:00,2.86576,2.8668,2.86295,2.86478,9390000.0
2007-06-13 22:29:00,2.86341,2.86578,2.86341,2.86578,4750000.0
2007-06-13 22:30:00,2.8663,2.86698,2.86262,2.86414,8750000.0
2007-06-13 22:31:00,2.86725,2.86725,2.86567,2.86567,1750000.0
2007-06-13 22:33:00,2.86676,2.86676,2.86173,2.86382,5250000.0
2007-06-13 22:34:00,2.86708,2.86708,2.861,2.86572,6380000.0
2007-06-13 22:35:00,2.86388,2.86616,2.86388,2.86393,9250000.0
2007-06-13 22:36:00,2.86442,2.86644,2.86064,2.8663,6750000.0
2007-06-13 22:37:00,2.86347,2.86667,2.86166,2.86585,11500000.0
2007-06-13 22:38:00,2.86393,2.8646,2.86241,2.86241,5880000.0
2007-06-13 22:39:00,2.86625,2.86625,2.86133,2.86585,5500000.0
2007-06-13 22:40:00,2.86621,2.86664,2.86444,2.86637,10130000.0
2007-06-13 22:41:00,2.86493,2.8666,2.86108,2.86381,9510000.0
2007-06-13 22:42:00,2.86172,2.8659,2.86172,2.86423,7750000.0
2007-06-13 22:43:00,2.86527,2.86635,2.86469,2.86469,6500000.0
2007-06-13 22:44:00,2.86546,2.86667,2.86357,2.86404,12000000.0
2007-06-13 22:45:00,2.86481,2.86647,2.86451,2.86639,8630000.0
2007-06-13 22:46:00,2.86422,2.86658,2.86148,2.86509,7000000.0
2007-06-13 22:47:00,2.86469,2.86677,2.86439,2.86677,7250000.0
2007-06-13 22:48:00,2.86498,2.86508,2.86109,2.86366,8880000.0
2007-06-13 22:49:00,2.86216,2.86616,2.86216,2.86553,5500000.0
2007-06-13 22:50:00,2.86397,2.86604,2.86378,2.86592,8000000.0
2007-06-13 22:51:00,2.8649,2.86544,2.86409,2.86502,5750000.0
2007-06-13 22:52:00,2.86629,2.86629,2.86065,2.86322,9500000.0
2007-06-13 22:53:00,2.86414,2.86592,2.86196,2.86592,8380000.0
2007-06-13 22:54:00,2.86337,2.86579,2.86007,2.86579,10510000.0
2007-06-13 22:55:00,2.86449,2.8652,2.86225,2.86496,11380000.0
2007-06-13 22:56:00,2.86373,2.86541,2.86085,2.86355,4750000.0
2007-06-13 22:57:00,2.86407,2.86549,2.85871,2.86326,12500000.0
2007-06-13 22:58:00,2.86523,2.86597,2.8634,2.8634,11750000.0
2007-06-13 22:59:00,2.86253,2.86487,2.86253,2.86392,8130000.0
2007-06-13 23:00:00,2.86614,2.86635,2.86073,2.86551,8260000.0
2007-06-13 23:01:00,2.86419,2.86582,2.86316,2.86453,7000000.0
2007-06-13 23:02:00,2.86788,2.8694,2.86339,2.8687,8500000.0
2007-06-13 23:03:00,2.86776,2.86893,2.86739,2.86739,5750000.0
2007-06-13 23:04:00,2.86533,2.86912,2.86533,2.86853,8510000.0
2007-06-13 23:05:00,2.86876,2.86915,2.86726,2.86731,13500000.0
2007-06-13 23:06:00,2.86708,2.86914,2.8655,2.86769,5500000.0
2007-06-13 23:07:00,2.86631,2.86712,2.86443,2.86629,7500000.0
2007-06-13 23:08:00,2.86943,2.86943,2.86582,2.86772,9130000.0
2007-06-13 23:09:00,2.8684,2.86996,2.86624,2.86724,11760000.0
2007-06-13 23:10:00,2.86794,2.87001,2.86396,2.86743,5250000.0
2007-06-13 23:11:00,2.86796,2.86903,2.86796,2.86848,3750000.0
2007-06-13 23:12:00,2.86811,2.86965,2.86642,2.86701,11750000.0
2007-06-13 23:13:00,2.86782,2.8686,2.86529,2.86529,6130000.0
2007-06-13 23:14:00,2.86715,2.86926,2.86552,2.86701,7750000.0
2007-06-13 23:15:00,2.86683,2.86907,2.86437,2.86907,7630000.0
2007-06-13 23:16:00,2.86879,2.86879,2.86708,2.86757,7750000.0
2007-06-13 23:17:00,2.868,2.86884,2.86199,2.86623,6250000.0
2007-06-13 23:18:00,2.86729,2.86893,2.86385,2.86739,7250000.0
2007-06-13 23:19:00,2.86707,2.86841,2.86707,2.86718,6000000.0
2007-06-13 23:20:00,2.86532,2.86742,2.86347,2.86663,8380000.0
2007-06-13 23:21:00,2.86844,2.86927,2.86726,2.86794,8880000.0
2007-06-13 23:22:00,2.86394,2.86775,2.86394,2.86702,5500000.0
2007-06-13 23:24:00,2.86828,2.86828,2.86733,2.86733,7750000.0
2007-06-13 23:25:00,2.86861,2.86864,2.86673,2.86864,6000000.0
2007-06-13 23:27:00,2.86799,2.86889,2.86501,2.86739,7500000.0
2007-06-13 23:28:00,2.86734,2.86859,2.86681,2.86827,6250000.0
2007-06-13 23:29:00,2.86884,2.87079,2.8655,2.86809,8750000.0
2007-06-13 23:30:00,2.86746,2.86941,2.86518,2.86899,13380000.0
2007-06-13 23:31:00,2.86632,2.86808,2.8635,2.86443,7000000.0
2007-06-13 23:32:00,2.8664,2.8664,2.86402,2.86546,5250000.0
2007-06-13 23:33:00,2.86772,2.86897,2.86531,2.86626,8000000.0
2007-06-13 23:34:00,2.86611,2.86926,2.86447,2.86646,11000000.0
2007-06-13 23:35:00,2.86606,2.86918,2.86606,2.86722,8750000.0
2007-06-13 23:37:00,2.86599,2.86872,2.86599,2.86722,10880000.0
2007-06-13 23:38:00,2.86565,2.86565,2.86565,2.86565,1000000.0
2007-06-13 23:39:00,2.86776,2.86846,2.86676,2.86846,8500000.0
2007-06-13 23:40:00,2.86729,2.86819,2.86586,2.86649,6880000.0
2007-06-13 23:41:00,2.86576,2.86858,2.86425,2.86425,10000000.0
2007-06-13 23:42:00,2.86723,2.86896,2.86371,2.86896,7130000.0
2007-06-13 23:43:00,2.86646,2.86795,2.86583,2.86712,6630000.0
2007-06-13 23:44:00,2.86335,2.86898,2.86335,2.86737,6250000.0
2007-06-13 23:45:00,2.86577,2.86869,2.86501,2.86501,6500000.0
2007-06-13 23:46:00,2.86563,2.86563,2.86232,2.86467,9510000.0
2007-06-13 23:47:00,2.86741,2.86843,2.86552,2.86552,7750000.0
2007-06-13 23:48:00,2.86801,2.86836,2.86399,2.86676,9000000.0
2007-06-13 23:49:00,2.86717,2.86964,2.86525,2.86791,6010000.0
2007-06-13 23:50:00,2.86558,2.87049,2.8643,2.86969,7750000.0
2007-06-13 23:51:00,2.86548,2.87003,2.86548,2.87003,7750000.0
2007-06-13 23:53:00,2.86802,2.87023,2.86792,2.87023,5500000.0
2007-06-13 23:54:00,2.86967,2.87047,2.86663,2.8698,10500000.0
2007-06-13 23:55:00,2.86943,2.87133,2.86858,2.86858,9750000.0
2007-06-13 23:56:00,2.87021,2.87067,2.8667,2.87022,11000000.0
2007-06-13 23:57:00,2.86996,2.87117,2.86996,2.87076,6880000.0
2007-06-13 23:58:00,2.87093,2.87138,2.86733,2.87054,8130000.0
2007-06-13 23:59:00,2.86675,2.87079,2.86675,2.87053,7750000.0
2007-06-14 00:01:00,2.87052,2.87113,2.86677,2.87036,13250000.0
2007-06-14 00:02:00,2.86906,2.87169,2.86869,2.87118,5750000.0
2007-06-14 00:03:00,2.87016,2.87172,2.86753,2.87172,6000000.0
2007-06-14 00:04:00,2.87131,2.87142,2.8679,2.86936,12000000.0
2007-06-14 00:05:00,2.86964,2.87164,2.86794,2.87098,11750000.0
2007-06-14 00:07:00,2.86608,2.86623,2.86298,2.86298,4500000.0
2007-06-14 00:09:00,2.86338,2.86612,2.8626,2.8626,5250000.0
2007-06-14 00:10:00,2.86531,2.86677,2.86293,2.86293,5750000.0
2007-06-14 00:11:00,2.8716,2.87191,2.86948,2.8701,6500000.0
2007-06-14 00:12:00,2.86668,2.87238,2.86559,2.87205,7000000.0
2007-06-14 00:13:00,2.86801,2.86801,2.86444,2.86444,1500000.0
2007-06-14 00:14:00,2.86934,2.87177,2.86934,2.86949,6250000.0
2007-06-14 00:15:00,2.86996,2.87104,2.86628,2.87028,11250000.0
2007-06-14 00:16:00,2.86854,2.87182,2.86677,2.87182,8000000.0
2007-06-14 00:17:00,2.87012,2.87144,2.86593,2.86795,5750000.0
2007-06-14 00:18:00,2.87146,2.87177,2.86685,2.87034,10000000.0
2007-06-14 00:20:00,2.87105,2.87122,2.87007,2.87007,6250000.0
2007-06-14 00:21:00,2.87102,2.87158,2.86678,2.87147,6500000.0
2007-06-14 00:22:00,2.87052,2.87174,2.86876,2.87062,5500000.0
2007-06-14 00:23:00,2.87081,2.87143,2.8671,2.87081,9500000.0
2007-06-14 00:25:00,2.87028,2.872,2.8697,2.8697,6000000.0
2007-06-14 00:26:00,2.86586,2.86997,2.86499,2.86997,5750000.0
2007-06-14 00:28:00,2.87043,2.87103,2.866,2.86968,6750000.0
2007-06-14 00:29:00,2.86841,2.87063,2.86719,2.86731,6250000.0
2007-06-14 00:30:00,2.86997,2.87002,2.86818,2.86907,7250000.0
2007-06-14 00:31:00,2.86997,2.87085,2.86953,2.86953,6000000.0
2007-06-14 00:33:00,2.86998,2.87033,2.8665,2.8665,6250000.0
2007-06-14 00:34:00,2.86916,2.87046,2.86687,2.87025,6750000.0
2007-06-14 00:35:00,2.86752,2.87164,2.86579,2.87104,6000000.0
2007-06-14 00:36:00,2.86903,2.87059,2.8689,2.8689,3750000.0
2007-06-14 00:37:00,2.86801,2.87141,2.86584,2.87105,5250000.0
2007-06-14 00:38:00,2.8701,2.87105,2.86743,2.86946,6250000.0
2007-06-14 00:39:00,2.8701,2.87086,2.86629,2.86978,10500000.0
2007-06-14 00:41:00,2.86897,2.87093,2.8678,2.86928,5250000.0
2007-06-14 00:42:00,2.86876,2.86985,2.86751,2.86985,10250000.0
2007-06-14 00:44:00,2.87047,2.87083,2.8663,2.87083,5750000.0
2007-06-14 00:45:00,2.87027,2.87039,2.86641,2.86677,6250000.0
2007-06-14 00:46:00,2.86746,2.87059,2.86746,2.8705,7500000.0
2007-06-14 00:47:00,2.86812,2.87042,2.86576,2.86964,5250000.0
2007-06-14 00:48:00,2.86893,2.87136,2.86718,2.86883,10250000.0
2007-06-14 00:49:00,2.87043,2.87087,2.86895,2.86895,6750000.0
2007-06-14 00:50:00,2.86997,2.87056,2.86888,2.86896,6000000.0
2007-06-14 00:51:00,2.86933,2.87178,2.86682,2.86888,7630000.0
2007-06-14 00:52:00,2.86986,2.87117,2.86784,2.86822,8000000.0
2007-06-14 00:53:00,2.86987,2.87084,2.86566,2.86814,6500000.0
2007-06-14 00:54:00,2.86925,2.87006,2.86309,2.86949,8500000.0
2007-06-14 00:55:00,2.86898,2.87092,2.86478,2.87009,6000000.0
2007-06-14 00:57:00,2.86952,2.87012,2.86787,2.87012,6750000.0
2007-06-14 00:58:00,2.86713,2.86713,2.86713,2.86713,750000.0
2007-06-14 00:59:00,2.86935,2.87117,2.86668,2.87005,5750000.0
2007-06-14 01:00:00,2.86685,2.87043,2.86525,2.86661,8630000.0
2007-06-14 01:01:00,2.8704,2.87074,2.86769,2.87074,5500000.0
2007-06-14 01:02:00,2.86782,2.87106,2.86712,2.86819,11250000.0
2007-06-14 01:03:00,2.86653,2.87,2.86653,2.86947,5750000.0
2007-06-14 01:04:00,2.86832,2.86832,2.86485,2.86828,7250000.0
2007-06-14 01:05:00,2.86998,2.86998,2.86662,2.86982,5250000.0
2007-06-14 01:06:00,2.86938,2.87098,2.86902,2.87078,5750000.0
2007-06-14 01:08:00,2.87001,2.87001,2.86558,2.86991,8250000.0
2007-06-14 01:09:00,2.86883,2.87055,2.86603,2.86603,11630000.0
2007-06-14 01:10:00,2.86916,2.86988,2.86916,2.86982,6250000.0
2007-06-14 01:11:00,2.86978,2.87078,2.8674,2.87027,11750000.0
2007-06-14 01:12:00,2.86844,2.87133,2.86742,2.87043,8380000.0
2007-06-14 01:13:00,2.86938,2.87118,2.86759,2.86995,11250000.0
2007-06-14 01:14:00,2.86653,2.87062,2.86653,2.87062,7750000.0
2007-06-14 01:16:00,2.87027,2.87086,2.86583,2.86583,5500000.0
2007-06-14 01:17:00,2.86756,2.87112,2.86615,2.86857,6500000.0
2007-06-14 01:18:00,2.87084,2.87097,2.86362,2.86438,8000000.0
2007-06-14 01:19:00,2.86818,2.87076,2.86482,2.87001,7000000.0
2007-06-14 01:20:00,2.87094,2.87094,2.86519,2.86819,8380000.0
2007-06-14 01:21:00,2.87128,2.87175,2.86736,2.86833,7250000.0
2007-06-14 01:22:00,2.87078,2.87078,2.86174,2.86933,8500000.0
2007-06-14 01:23:00,2.86553,2.87033,2.86459,2.86883,8260000.0
2007-06-14 01:24:00,2.86859,2.87107,2.86676,2.86881,4880000.0
2007-06-14 01:25:00,2.86868,2.86973,2.86516,2.86743,8000000.0
2007-06-14 01:26:00,2.86951,2.87061,2.86552,2.86552,7880000.0
2007-06-14 01:27:00,2.86692,2.87002,2.86692,2.8691,5750000.0
2007-06-14 01:28:00,2.86544,2.87017,2.86544,2.86639,5500000.0
2007-06-14 01:29:00,2.86911,2.8706,2.86607,2.87041,6130000.0
2007-06-14 01:30:00,2.87075,2.871,2.86572,2.86823,7750000.0
2007-06-14 01:31:00,2.86987,2.87078,2.86645,2.8683,8000000.0
2007-06-14 01:32:00,2.87123,2.87123,2.86492,2.86603,8000000.0
2007-06-14 01:33:00,2.86934,2.87003,2.86567,2.86802,7000000.0
2007-06-14 01:34:00,2.86944,2.86945,2.86492,2.8673,7750000.0
2007-06-14 01:35:00,2.86426,2.87019,2.86426,2.8647,6250000.0
2007-06-14 01:36:00,2.86787,2.86901,2.86403,2.8684,8000000.0
2007-06-14 01:37:00,2.86901,2.86957,2.86837,2.86957,5630000.0
2007-06-14 01:39:00,2.86909,2.86921,2.86488,2.86897,6500000.0
2007-06-14 01:40:00,2.86965,2.87098,2.86814,2.87,7250000.0
2007-06-14 01:41:00,2.86877,2.86898,2.86588,2.86687,6750000.0
2007-06-14 01:42:00,2.86969,2.86978,2.86522,2.8663,7630000.0
2007-06-14 01:43:00,2.86999,2.86999,2.86832,2.86832,6250000.0
2007-06-14 01:44:00,2.86591,2.86948,2.86591,2.86738,5130000.0
2007-06-14 01:45:00,2.86426,2.86982,2.86426,2.86914,9380000.0
2007-06-14 01:46:00,2.86841,2.86893,2.86768,2.86832,6250000.0
2007-06-14 01:47:00,2.86808,2.86871,2.86313,2.86313,5750000.0
2007-06-14 01:48:00,2.86523,2.86875,2.86523,2.86806,7500000.0
2007-06-14 01:49:00,2.87043,2.87043,2.86423,2.86423,7750000.0
2007-06-14 01:50:00,2.86686,2.86999,2.86384,2.86999,6750000.0
2007-06-14 01:51:00,2.86908,2.87018,2.86318,2.86809,5130000.0
2007-06-14 01:52:00,2.86871,2.86995,2.86803,2.86803,5130000.0
2007-06-14 01:53:00,2.87041,2.87111,2.86603,2.86947,7250000.0
2007-06-14 01:54:00,2.86827,2.87,2.86606,2.86835,7250000.0
2007-06-14 01:55:00,2.86542,2.86934,2.86098,2.86662,8880000.0
2007-06-14 01:56:00,2.86712,2.8695,2.86488,2.86933,6000000.0
2007-06-14 01:57:00,2.86619,2.8711,2.86619,2.87095,6880000.0
2007-06-14 01:58:00,2.87067,2.87089,2.86705,2.86914,10880000.0
2007-06-14 02:00:00,2.86795,2.87049,2.86666,2.86898,15000000.0
2007-06-14 02:01:00,2.86842,2.87117,2.86719,2.86719,8250000.0
2007-06-14 02:02:00,2.87075,2.87087,2.86833,2.86997,8500000.0
2007-06-14 02:03:00,2.86727,2.87028,2.86632,2.8682,7250000.0
2007-06-14 02:04:00,2.86994,2.87082,2.8671,2.86985,10750000.0
2007-06-14 02:05:00,2.87004,2.87004,2.86648,2.86789,6750000.0
2007-06-14 02:06:00,2.86813,2.87094,2.86813,2.86904,8000000.0
2007-06-14 02:07:00,2.86935,2.87033,2.86626,2.86626,8500000.0
2007-06-14 02:08:00,2.86988,2.87105,2.8681,2.8681,12500000.0
2007-06-14 02:09:00,2.86946,2.8705,2.86809,2.86981,6250000.0
2007-06-14 02:11:00,2.86867,2.87017,2.86854,2.86854,4000000.0
2007-06-14 02:12:00,2.86934,2.86993,2.86768,2.86912,12000000.0
2007-06-14 02:14:00,2.86912,2.8706,2.86787,2.86787,6000000.0
2007-06-14 02:15:00,2.86727,2.86977,2.8656,2.86977,8500000.0
2007-06-14 02:17:00,2.86569,2.86571,2.86569,2.86571,1500000.0
2007-06-14 02:18:00,2.86852,2.8695,2.86475,2.86751,5750000.0
2007-06-14 02:19:00,2.86444,2.87011,2.86444,2.86799,6250000.0
2007-06-14 02:20:00,2.86528,2.86573,2.86528,2.86573,1750000.0
2007-06-14 02:21:00,2.86948,2.86983,2.86584,2.86755,8500000.0
2007-06-14 02:22:00,2.86816,2.86999,2.86575,2.86999,6250000.0
2007-06-14 02:23:00,2.86898,2.87026,2.86722,2.86722,6000000.0
2007-06-14 02:24:00,2.8696,2.87034,2.86889,2.86889,6000000.0
2007-06-14 02:25:00,2.86593,2.86923,2.86593,2.86923,8000000.0
2007-06-14 02:26:00,2.86832,2.86832,2.86706,2.86706,1500000.0
2007-06-14 02:27:00,2.86705,2.86932,2.86705,2.86859,3750000.0
2007-06-14 02:28:00,2.86989,2.86989,2.86572,2.86597,3750000.0
2007-06-14 02:29:00,2.8692,2.87136,2.8692,2.87013,6750000.0
2007-06-14 02:30:00,2.86621,2.86638,2.866,2.86638,7750000.0
2007-06-14 02:31:00,2.86388,2.86668,2.86388,2.86612,6500000.0
2007-06-14 02:32:00,2.86853,2.87092,2.86853,2.87071,6500000.0
2007-06-14 02:33:00,2.86893,2.87088,2.86743,2.86743,5250000.0
2007-06-14 02:34:00,2.86933,2.87154,2.86778,2.87014,8500000.0
2007-06-14 02:35:00,2.86917,2.87096,2.86652,2.87022,8250000.0
2007-06-14 02:36:00,2.86683,2.87055,2.86433,2.87055,5250000.0
2007-06-14 02:37:00,2.86727,2.86984,2.86727,2.86984,2250000.0
2007-06-14 02:38:00,2.87081,2.87081,2.86461,2.86633,8000000.0
2007-06-14 02:39:00,2.86507,2.86672,2.86507,2.86591,6000000.0
2007-06-14 02:41:00,2.86304,2.87013,2.86304,2.86777,10000000.0
2007-06-14 02:42:00,2.87119,2.87138,2.8644,2.8644,8380000.0
2007-06-14 02:43:00,2.86844,2.86844,2.86457,2.86802,5000000.0
2007-06-14 02:44:00,2.87005,2.87082,2.86543,2.86803,5500000.0
2007-06-14 02:45:00,2.86517,2.87068,2.86517,2.87044,8500000.0
2007-06-14 02:46:00,2.86822,2.87131,2.86822,2.87131,9880000.0
2007-06-14 02:47:00,2.8717,2.8717,2.86726,2.86726,7880000.0
2007-06-14 02:49:00,2.86662,2.86723,2.86575,2.86723,3250000.0
2007-06-14 02:50:00,2.86688,2.87124,2.86688,2.86861,7500000.0
2007-06-14 02:51:00,2.86723,2.86723,2.86313,2.86662,10000000.0
2007-06-14 02:52:00,2.86342,2.87074,2.86342,2.86936,6630000.0
2007-06-14 02:53:00,2.87027,2.87122,2.86463,2.87023,5500000.0
2007-06-14 02:54:00,2.87022,2.87116,2.86708,2.86924,12750000.0
2007-06-14 02:55:00,2.87088,2.87103,2.86407,2.86552,15250000.0
2007-06-14 02:56:00,2.86982,2.87095,2.86789,2.86869,5500000.0
2007-06-14 02:57:00,2.87163,2.87163,2.86546,2.87031,10750000.0
2007-06-14 02:58:00,2.86495,2.87177,2.86495,2.86949,7000000.0
2007-06-14 02:59:00,2.86963,2.87139,2.86741,2.86741,10510000.0
2007-06-14 03:00:00,2.86967,2.87156,2.868,2.86814,7880000.0
2007-06-14 03:01:00,2.86744,2.8713,2.86679,2.8713,12750000.0
2007-06-14 03:02:00,2.8685,2.8685,2.86683,2.86683,9500000.0
2007-06-14 03:03:00,2.8666,2.86712,2.86538,2.86705,6750000.0
2007-06-14 03:04:00,2.86756,2.87083,2.86677,2.86677,9250000.0
2007-06-14 03:05:00,2.86792,2.86792,2.86526,2.86642,7000000.0
2007-06-14 03:06:00,2.86882,2.8708,2.86854,2.86854,5250000.0
2007-06-14 03:07:00,2.86692,2.86692,2.86462,2.86462,10130000.0
2007-06-14 03:08:00,2.87045,2.87045,2.86437,2.86437,9250000.0
2007-06-14 03:10:00,2.86644,2.86717,2.86313,2.86717,9500000.0
2007-06-14 03:11:00,2.86538,2.86651,2.86237,2.8624,7000000.0
2007-06-14 03:13:00,2.86634,2.86693,2.86468,2.86528,11250000.0
2007-06-14 03:15:00,2.86662,2.86662,2.86343,2.86343,7250000.0
2007-06-14 03:16:00,2.86615,2.86662,2.8625,2.8625,10500000.0
2007-06-14 03:18:00,2.86641,2.86641,2.86641,2.86641,750000.0
2007-06-14 03:19:00,2.86647,2.86663,2.8631,2.86642,5250000.0
2007-06-14 03:21:00,2.86612,2.86667,2.86612,2.86667,2130000.0
2007-06-14 03:23:00,2.8666,2.86718,2.86303,2.86649,11510000.0
2007-06-14 03:24:00,2.8666,2.86693,2.8629,2.86642,10000000.0
2007-06-14 03:26:00,2.86649,2.86649,2.86478,2.86478,3750000.0
2007-06-14 03:27:00,2.86703,2.86703,2.86382,2.86635,5500000.0
2007-06-14 03:29:00,2.86332,2.86625,2.863,2.86625,6250000.0
2007-06-14 03:30:00,2.87122,2.8714,2.86564,2.86564,4000000.0
2007-06-14 03:31:00,2.86458,2.86673,2.86197,2.86412,7750000.0
2007-06-14 03:32:00,2.86698,2.86698,2.86295,2.86631,5750000.0
2007-06-14 03:34:00,2.86633,2.86662,2.86207,2.86652,9510000.0
2007-06-14 03:36:00,2.86639,2.86639,2.86639,2.86639,750000.0
2007-06-14 03:37:00,2.86662,2.86662,2.86303,2.86548,6250000.0
2007-06-14 03:39:00,2.86616,2.86692,2.86305,2.86692,7500000.0
2007-06-14 03:40:00,2.86756,2.87124,2.86756,2.87122,6500000.0
2007-06-14 03:41:00,2.87029,2.87246,2.86726,2.87246,8000000.0
2007-06-14 03:42:00,2.86755,2.87109,2.86657,2.86815,10250000.0
2007-06-14 03:43:00,2.87063,2.87209,2.87014,2.87152,9250000.0
2007-06-14 03:44:00,2.86562,2.86802,2.86557,2.86667,8250000.0
2007-06-14 03:45:00,2.86712,2.86773,2.86362,2.86752,13000000.0
2007-06-14 03:46:00,2.86941,2.87167,2.86784,2.86974,6250000.0
2007-06-14 03:47:00,2.87041,2.87123,2.86686,2.86686,8750000.0
2007-06-14 03:48:00,2.86979,2.87102,2.86689,2.86695,5000000.0
2007-06-14 03:49:00,2.87095,2.87095,2.86582,2.86582,7500000.0
2007-06-14 03:50:00,2.86803,2.86803,2.86387,2.86803,7000000.0
2007-06-14 03:51:00,2.86997,2.87171,2.86687,2.87034,5500000.0
2007-06-14 03:52:00,2.86801,2.87186,2.8672,2.8672,5500000.0
2007-06-14 03:53:00,2.87036,2.87036,2.86602,2.86703,8000000.0
2007-06-14 03:54:00,2.87003,2.87116,2.8664,2.87116,8250000.0
2007-06-14 03:55:00,2.86975,2.87154,2.86814,2.87064,8130000.0
2007-06-14 03:56:00,2.86845,2.8709,2.86634,2.86777,9000000.0
2007-06-14 03:57:00,2.87187,2.87187,2.86825,2.86825,12250000.0
2007-06-14 03:58:00,2.87036,2.87082,2.86803,2.86927,6500000.0
2007-06-14 03:59:00,2.87001,2.87196,2.86977,2.87196,7500000.0
2007-06-14 04:00:00,2.87108,2.87146,2.87009,2.87128,10500000.0
2007-06-14 04:01:00,2.86939,2.86939,2.86611,2.8671,7250000.0
2007-06-14 04:02:00,2.87069,2.87069,2.86834,2.86834,2250000.0
2007-06-14 04:03:00,2.86558,2.86708,2.86303,2.86708,9500000.0
2007-06-14 04:04:00,2.86636,2.86733,2.86636,2.86638,6000000.0
2007-06-14 04:05:00,2.86937,2.87096,2.86708,2.8689,10500000.0
2007-06-14 04:06:00,2.8666,2.86708,2.86558,2.86558,6250000.0
2007-06-14 04:07:00,2.86829,2.87145,2.86829,2.87143,6500000.0
2007-06-14 04:08:00,2.87092,2.87092,2.86522,2.86859,8000000.0
2007-06-14 04:09:00,2.86721,2.8716,2.86721,2.86842,9250000.0
2007-06-14 04:10:00,2.87006,2.87119,2.86895,2.86895,6750000.0
2007-06-14 04:11:00,2.86639,2.86692,2.86293,2.86662,6750000.0
2007-06-14 04:12:00,2.86652,2.86668,2.86332,2.86651,8250000.0
2007-06-14 04:13:00,2.86949,2.87144,2.86642,2.86887,7250000.0
2007-06-14 04:14:00,2.86332,2.86698,2.86332,2.86652,8250000.0
2007-06-14 04:16:00,2.87009,2.87114,2.86569,2.86868,11500000.0
2007-06-14 04:17:00,2.86298,2.86662,2.86298,2.86662,1750000.0
2007-06-14 04:19:00,2.86662,2.86662,2.86473,2.86661,7750000.0
2007-06-14 04:20:00,2.87034,2.87034,2.86607,2.86607,6250000.0
2007-06-14 04:22:00,2.86846,2.86954,2.86579,2.86844,5500000.0
2007-06-14 04:23:00,2.86913,2.87053,2.86616,2.87008,7000000.0
2007-06-14 04:24:00,2.86957,2.86978,2.8675,2.86776,8250000.0
2007-06-14 04:25:00,2.86857,2.87019,2.86565,2.86688,7880000.0
2007-06-14 04:26:00,2.86901,2.87118,2.86482,2.86482,7250000.0
2007-06-14 04:27:00,2.86582,2.86582,2.86173,2.86562,7750000.0
2007-06-14 04:28:00,2.86532,2.86592,2.86468,2.86592,6500000.0
2007-06-14 04:29:00,2.86902,2.86902,2.86603,2.86804,9510000.0
2007-06-14 04:30:00,2.86528,2.86942,2.86528,2.86935,6000000.0
2007-06-14 04:31:00,2.86883,2.86943,2.86816,2.86875,6500000.0
2007-06-14 04:32:00,2.86788,2.86954,2.86462,2.86918,6750000.0
2007-06-14 04:33:00,2.86484,2.87027,2.86484,2.86953,10500000.0
2007-06-14 04:34:00,2.86754,2.87082,2.86754,2.86913,8630000.0
2007-06-14 04:35:00,2.86829,2.87011,2.86829,2.87011,7750000.0
2007-06-14 04:36:00,2.86776,2.87053,2.86519,2.86818,7630000.0
2007-06-14 04:37:00,2.86978,2.86978,2.86626,2.86725,7630000.0
2007-06-14 04:38:00,2.87062,2.87082,2.86893,2.87082,6500000.0
2007-06-14 04:39:00,2.86766,2.87154,2.86766,2.86932,10250000.0
2007-06-14 04:40:00,2.87068,2.87071,2.86765,2.86765,8130000.0
2007-06-14 04:41:00,2.87016,2.87151,2.86922,2.86922,6630000.0
2007-06-14 04:42:00,2.8701,2.87035,2.86813,2.86951,6000000.0
2007-06-14 04:43:00,2.86814,2.86922,2.86694,2.86733,6250000.0
2007-06-14 04:44:00,2.86721,2.86936,2.86687,2.86744,5630000.0
2007-06-14 04:45:00,2.86725,2.86821,2.86623,2.86623,9130000.0
2007-06-14 04:46:00,2.8666,2.8676,2.86381,2.86616,7260000.0
2007-06-14 04:47:00,2.86661,2.86885,2.86661,2.86751,5750000.0
2007-06-14 04:48:00,2.86794,2.86889,2.86591,2.86619,4750000.0
2007-06-14 04:49:00,2.8667,2.86809,2.86454,2.86626,9750000.0
2007-06-14 04:50:00,2.86615,2.86846,2.86426,2.86666,8250000.0
2007-06-14 04:51:00,2.86724,2.86867,2.86543,2.86654,8760000.0
2007-06-14 04:52:00,2.86348,2.86531,2.86177,2.86348,8000000.0
2007-06-14 04:54:00,2.86592,2.86592,2.86303,2.86542,8750000.0
2007-06-14 04:55:00,2.86733,2.86779,2.86405,2.86779,5630000.0
2007-06-14 04:56:00,2.86732,2.86895,2.86467,2.86876,9750000.0
2007-06-14 04:57:00,2.86484,2.86883,2.86448,2.86448,5380000.0
2007-06-14 04:58:00,2.8648,2.86907,2.8648,2.86574,5250000.0
2007-06-14 04:59:00,2.86833,2.86897,2.86588,2.86709,7000000.0
2007-06-14 05:00:00,2.86715,2.86855,2.86302,2.86615,5630000.0
2007-06-14 05:01:00,2.86907,2.8695,2.86728,2.86728,7760000.0
2007-06-14 05:02:00,2.86559,2.86619,2.86257,2.86477,5250000.0
2007-06-14 05:03:00,2.86676,2.86895,2.86676,2.86865,5250000.0
2007-06-14 05:04:00,2.86466,2.8701,2.86466,2.86984,6500000.0
2007-06-14 05:05:00,2.86925,2.87269,2.86683,2.86965,9380000.0
2007-06-14 05:06:00,2.86929,2.87142,2.86696,2.87003,6750000.0
2007-06-14 05:07:00,2.87135,2.87145,2.86663,2.86763,7500000.0
2007-06-14 05:08:00,2.87129,2.87129,2.86798,2.86897,8500000.0
2007-06-14 05:09:00,2.86953,2.87046,2.86496,2.86619,8750000.0
2007-06-14 05:10:00,2.86463,2.86939,2.86463,2.86609,6250000.0
2007-06-14 05:11:00,2.87068,2.87106,2.86605,2.86605,8130000.0
2007-06-14 05:12:00,2.87103,2.87192,2.86762,2.86969,5250000.0
2007-06-14 05:13:00,2.86638,2.87024,2.86381,2.86381,8500000.0
2007-06-14 05:14:00,2.87092,2.87092,2.86624,2.86692,8630000.0
2007-06-14 05:15:00,2.86547,2.87053,2.86547,2.87027,13760000.0
2007-06-14 05:16:00,2.87132,2.87137,2.86818,2.87131,6880000.0
2007-06-14 05:17:00,2.86947,2.87025,2.86777,2.86841,5880000.0
2007-06-14 05:18:00,2.86844,2.87078,2.86844,2.86899,5750000.0
2007-06-14 05:19:00,2.87113,2.87113,2.86868,2.8707,9760000.0
2007-06-14 05:20:00,2.86769,2.87144,2.866,2.866,5880000.0
2007-06-14 05:21:00,2.86932,2.87113,2.86913,2.87099,6380000.0
2007-06-14 05:23:00,2.8696,2.8709,2.86959,2.87015,8500000.0
2007-06-14 05:24:00,2.86838,2.87077,2.86562,2.86562,5750000.0
2007-06-14 05:25:00,2.86592,2.8707,2.86592,2.86886,8500000.0
2007-06-14 05:26:00,2.87065,2.87163,2.8674,2.87025,9380000.0
2007-06-14 05:27:00,2.86616,2.87032,2.86502,2.86535,7500000.0
2007-06-14 05:28:00,2.87028,2.87166,2.86694,2.86895,14380000.0
2007-06-14 05:29:00,2.86994,2.87249,2.86696,2.8695,8250000.0
2007-06-14 05:30:00,2.86861,2.87249,2.86844,2.87202,6750000.0
2007-06-14 05:31:00,2.87122,2.87169,2.86582,2.87169,14500000.0
2007-06-14 05:32:00,2.86909,2.87193,2.86909,2.87161,6630000.0
2007-06-14 05:33:00,2.87102,2.87102,2.86876,2.86876,3000000.0
2007-06-14 05:34:00,2.87025,2.87187,2.86877,2.86906,6760000.0
2007-06-14 05:35:00,2.87219,2.87219,2.86669,2.86669,9000000.0
2007-06-14 05:36:00,2.86957,2.87259,2.86794,2.87079,15000000.0
2007-06-14 05:37:00,2.87093,2.87177,2.86937,2.87012,8500000.0
2007-06-14 05:38:00,2.8699,2.87103,2.86773,2.86773,6250000.0
2007-06-14 05:39:00,2.86472,2.87045,2.86472,2.86829,7630000.0
2007-06-14 05:40:00,2.86972,2.87169,2.86918,2.86918,7500000.0
2007-06-14 05:41:00,2.86944,2.8714,2.86726,2.8714,9750000.0
2007-06-14 05:42:00,2.86992,2.8725,2.86677,2.87158,10500000.0
2007-06-14 05:43:00,2.86956,2.87225,2.86777,2.87176,7500000.0
2007-06-14 05:44:00,2.87085,2.87251,2.86905,2.87182,6380000.0
2007-06-14 05:45:00,2.86724,2.87155,2.86724,2.86942,7500000.0
2007-06-14 05:46:00,2.87076,2.87217,2.86758,2.87217,5500000.0
2007-06-14 05:47:00,2.8718,2.87192,2.86737,2.86946,5500000.0
2007-06-14 05:48:00,2.87071,2.8726,2.86746,2.8686,7880000.0
2007-06-14 05:49:00,2.86996,2.87202,2.8685,2.86891,6500000.0
2007-06-14 05:50:00,2.87144,2.87192,2.86886,2.86886,4880000.0
2007-06-14 05:51:00,2.86943,2.87084,2.86657,2.86886,8130000.0
2007-06-14 05:52:00,2.87143,2.87185,2.869,2.86943,8500000.0
2007-06-14 05:53:00,2.87065,2.87175,2.86853,2.86909,7500000.0
2007-06-14 05:54:00,2.86629,2.87194,2.86629,2.87194,5250000.0
2007-06-14 05:55:00,2.87002,2.87162,2.86725,2.8697,7250000.0
2007-06-14 05:56:00,2.87254,2.87254,2.86934,2.87105,9000000.0
2007-06-14 05:57:00,2.8697,2.87234,2.86638,2.8718,8750000.0
2007-06-14 05:58:00,2.87064,2.87207,2.86974,2.87088,8250000.0
2007-06-14 05:59:00,2.87108,2.87302,2.86697,2.86884,5500000.0
2007-06-14 06:00:00,2.8711,2.87297,2.8657,2.8657,11250000.0
2007-06-14 06:01:00,2.8712,2.87268,2.86542,2.86981,9750000.0
2007-06-14 06:02:00,2.86864,2.87195,2.86787,2.87047,8750000.0
2007-06-14 06:03:00,2.87213,2.87308,2.87065,2.8717,8000000.0
2007-06-14 06:04:00,2.86983,2.87106,2.86951,2.87048,11250000.0
2007-06-14 06:05:00,2.87301,2.87321,2.86874,2.86874,9250000.0
2007-06-14 06:06:00,2.86756,2.87303,2.86756,2.87217,10750000.0
2007-06-14 06:07:00,2.86912,2.8717,2.8676,2.8717,7750000.0
2007-06-14 06:08:00,2.86934,2.87188,2.86698,2.86798,6630000.0
2007-06-14 06:09:00,2.86937,2.87149,2.86651,2.86651,9500000.0
2007-06-14 06:10:00,2.87144,2.87205,2.8662,2.86855,7250000.0
2007-06-14 06:11:00,2.87162,2.87243,2.86726,2.87096,8130000.0
2007-06-14 06:12:00,2.87145,2.87212,2.86849,2.86992,12250000.0
2007-06-14 06:13:00,2.87121,2.87346,2.86953,2.87346,9500000.0
2007-06-14 06:14:00,2.87381,2.87381,2.86859,2.87169,12250000.0
2007-06-14 06:15:00,2.87343,2.87343,2.86864,2.86864,8250000.0
2007-06-14 06:16:00,2.87261,2.87302,2.86932,2.87302,6250000.0
2007-06-14 06:17:00,2.87149,2.87332,2.86868,2.87332,8250000.0
2007-06-14 06:18:00,2.87492,2.87492,2.87016,2.8737,7500000.0
2007-06-14 06:19:00,2.87283,2.87283,2.86981,2.87042,7130000.0
2007-06-14 06:20:00,2.87027,2.87354,2.86923,2.86972,7750000.0
2007-06-14 06:21:00,2.87124,2.87381,2.86965,2.87381,6250000.0
2007-06-14 06:22:00,2.86969,2.87288,2.86825,2.87209,8750000.0
2007-06-14 06:23:00,2.87071,2.8736,2.87071,2.8736,8500000.0
2007-06-14 06:24:00,2.87113,2.87315,2.86913,2.87313,6500000.0
2007-06-14 06:25:00,2.8692,2.87329,2.8692,2.87141,11500000.0
2007-06-14 06:26:00,2.87136,2.87296,2.87023,2.87214,5250000.0
2007-06-14 06:27:00,2.87062,2.87368,2.86969,2.87368,7750000.0
2007-06-14 06:28:00,2.86939,2.87186,2.86679,2.86679,9750000.0
2007-06-14 06:29:00,2.87394,2.87394,2.87134,2.87217,7500000.0
2007-06-14 06:30:00,2.86734,2.87095,2.86734,2.8701,7380000.0
2007-06-14 06:31:00,2.8688,2.87176,2.86797,2.86797,8250000.0
2007-06-14 06:32:00,2.87183,2.87328,2.87095,2.87258,8000000.0
2007-06-14 06:33:00,2.87177,2.87391,2.8667,2.87391,9000000.0
2007-06-14 06:34:00,2.86832,2.87174,2.86559,2.87012,6880000.0
2007-06-14 06:35:00,2.86631,2.87216,2.86631,2.87212,6630000.0
2007-06-14 06:36:00,2.86966,2.87223,2.86821,2.86821,8000000.0
2007-06-14 06:37:00,2.8713,2.87349,2.86785,2.87284,10000000.0
2007-06-14 06:38:00,2.87165,2.87304,2.86801,2.86801,7000000.0
2007-06-14 06:39:00,2.8704,2.87339,2.8685,2.87339,9130000.0
2007-06-14 06:40:00,2.87287,2.87287,2.8692,2.87046,8000000.0
2007-06-14 06:41:00,2.87247,2.87325,2.86757,2.87229,8250000.0
2007-06-14 06:42:00,2.86918,2.8731,2.86918,2.87264,8750000.0
2007-06-14 06:43:00,2.86865,2.87264,2.86865,2.86938,8250000.0
2007-06-14 06:44:00,2.87145,2.87212,2.86838,2.87027,7250000.0
2007-06-14 06:45:00,2.86477,2.87314,2.86477,2.87165,7500000.0
2007-06-14 06:46:00,2.87061,2.87344,2.868,2.868,9500000.0
2007-06-14 06:47:00,2.86925,2.87361,2.86925,2.87361,8000000.0
2007-06-14 06:48:00,2.87305,2.87378,2.86795,2.87378,6630000.0
2007-06-14 06:49:00,2.87004,2.87432,2.86852,2.87414,6000000.0
2007-06-14 06:50:00,2.87084,2.87321,2.86917,2.87136,8250000.0
2007-06-14 06:51:00,2.8682,2.87241,2.86632,2.87103,9000000.0
2007-06-14 06:52:00,2.87418,2.87418,2.87049,2.87304,7750000.0
2007-06-14 06:53:00,2.87206,2.87384,2.86875,2.87063,13380000.0
2007-06-14 06:54:00,2.87121,2.87342,2.87011,2.87011,12250000.0
2007-06-14 06:55:00,2.87118,2.87241,2.86659,2.87061,11260000.0
2007-06-14 06:56:00,2.87197,2.87285,2.86704,2.87098,8500000.0
2007-06-14 06:57:00,2.87381,2.87384,2.87021,2.87044,11000000.0
2007-06-14 06:58:00,2.87131,2.87251,2.87026,2.87182,8130000.0
2007-06-14 06:59:00,2.86829,2.87304,2.86791,2.87079,7000000.0
2007-06-14 07:00:00,2.86943,2.87099,2.86564,2.87099,10000000.0
2007-06-14 07:01:00,2.87281,2.87298,2.87271,2.87282,7500000.0
2007-06-14 07:02:00,2.87289,2.87352,2.86972,2.87226,10000000.0
2007-06-14 07:03:00,2.86925,2.87185,2.86802,2.87157,10500000.0
2007-06-14 07:04:00,2.86908,2.87219,2.86908,2.87177,14130000.0
2007-06-14 07:05:00,2.86951,2.87202,2.86912,2.86913,7880000.0
2007-06-14 07:06:00,2.87112,2.87112,2.86655,2.87056,7250000.0
2007-06-14 07:07:00,2.87238,2.87248,2.86683,2.87248,8250000.0
2007-06-14 07:09:00,2.87225,2.87273,2.87137,2.87137,9250000.0
2007-06-14 07:10:00,2.87251,2.87312,2.86893,2.87157,10250000.0
2007-06-14 07:12:00,2.87083,2.87322,2.86942,2.87275,7380000.0
2007-06-14 07:13:00,2.87046,2.87124,2.86675,2.86675,6000000.0
2007-06-14 07:15:00,2.87098,2.87143,2.86715,2.87081,19500000.0
2007-06-14 07:17:00,2.87129,2.87161,2.86855,2.86855,8880000.0
2007-06-14 07:18:00,2.87257,2.87257,2.86878,2.86878,7250000.0
2007-06-14 07:19:00,2.86835,2.87188,2.86622,2.87188,6750000.0
2007-06-14 07:20:00,2.86567,2.87122,2.86567,2.86955,5250000.0
2007-06-14 07:21:00,2.87084,2.87126,2.86845,2.87066,5500000.0
2007-06-14 07:22:00,2.86896,2.8704,2.86657,2.86657,5750000.0
2007-06-14 07:23:00,2.86761,2.86943,2.86743,2.86807,7500000.0
2007-06-14 07:24:00,2.86801,2.86857,2.86673,2.86801,7000000.0
2007-06-14 07:25:00,2.86946,2.87059,2.86571,2.86571,7000000.0
2007-06-14 07:26:00,2.86751,2.86975,2.86296,2.86835,7500000.0
2007-06-14 07:27:00,2.86916,2.87004,2.86519,2.86674,6250000.0
2007-06-14 07:28:00,2.86838,2.87248,2.86838,2.87218,6750000.0
2007-06-14 07:29:00,2.86699,2.86951,2.86566,2.86926,11130000.0
2007-06-14 07:30:00,2.86874,2.86886,2.86357,2.86677,8500000.0
2007-06-14 07:31:00,2.87079,2.87079,2.86709,2.86709,6500000.0
2007-06-14 07:32:00,2.86882,2.87122,2.8637,2.86472,7000000.0
2007-06-14 07:33:00,2.8628,2.87027,2.86172,2.86483,10250000.0
2007-06-14 07:34:00,2.87021,2.87021,2.86672,2.8694,8500000.0
2007-06-14 07:35:00,2.86646,2.86905,2.86646,2.86891,6380000.0
2007-06-14 07:36:00,2.86413,2.86811,2.86259,2.86529,6000000.0
2007-06-14 07:37:00,2.86573,2.86932,2.86573,2.86892,6260000.0
2007-06-14 07:38:00,2.86939,2.86939,2.86383,2.86584,9250000.0
2007-06-14 07:39:00,2.86774,2.87045,2.86514,2.86814,6250000.0
2007-06-14 07:40:00,2.86868,2.86921,2.86674,2.86917,8000000.0
2007-06-14 07:41:00,2.86614,2.86966,2.86517,2.86634,5750000.0
2007-06-14 07:42:00,2.86657,2.87026,2.86584,2.86941,7250000.0
2007-06-14 07:43:00,2.8656,2.86932,2.86392,2.86429,7750000.0
2007-06-14 07:44:00,2.86762,2.8683,2.86467,2.8683,5750000.0
2007-06-14 07:45:00,2.86738,2.86896,2.86623,2.86855,7250000.0
2007-06-14 07:46:00,2.86995,2.86995,2.86639,2.86639,8500000.0
2007-06-14 07:47:00,2.86678,2.87024,2.86415,2.86857,9500000.0
2007-06-14 07:48:00,2.86678,2.86986,2.86304,2.86814,7500000.0
2007-06-14 07:49:00,2.86804,2.86858,2.8649,2.86858,8250000.0
2007-06-14 07:50:00,2.86986,2.86986,2.86524,2.86524,5500000.0
2007-06-14 07:51:00,2.8662,2.86911,2.86615,2.86615,10750000.0
2007-06-14 07:52:00,2.86958,2.86992,2.86415,2.86692,9750000.0
2007-06-14 07:53:00,2.8661,2.86844,2.8631,2.86698,11250000.0
2007-06-14 07:54:00,2.86841,2.86919,2.86516,2.86919,4000000.0
2007-06-14 07:55:00,2.86597,2.86941,2.86597,2.86941,8000000.0
2007-06-14 07:56:00,2.86609,2.86898,2.86578,2.86605,9500000.0
2007-06-14 07:57:00,2.86593,2.86873,2.86446,2.86649,7750000.0
2007-06-14 07:58:00,2.86619,2.87003,2.86181,2.87003,8750000.0
2007-06-14 07:59:00,2.86938,2.86938,2.86565,2.86565,10750000.0
2007-06-14 08:00:00,2.86874,2.86874,2.86261,2.86303,5630000.0
2007-06-14 08:01:00,2.86706,2.86905,2.86473,2.86473,8750000.0
2007-06-14 08:02:00,2.86614,2.86819,2.86543,2.86797,6500000.0
2007-06-14 08:03:00,2.86889,2.86904,2.86397,2.86784,9000000.0
2007-06-14 08:05:00,2.86142,2.86834,2.86142,2.86585,8500000.0
2007-06-14 08:06:00,2.86553,2.868,2.86354,2.86703,7880000.0
2007-06-14 08:07:00,2.86257,2.8685,2.86257,2.86737,8380000.0
2007-06-14 08:08:00,2.86348,2.86774,2.86328,2.86774,11630000.0
2007-06-14 08:09:00,2.86881,2.86881,2.86296,2.86452,9750000.0
2007-06-14 08:10:00,2.86531,2.86685,2.86204,2.86326,9750000.0
2007-06-14 08:11:00,2.86492,2.86768,2.8633,2.86758,6750000.0
2007-06-14 08:12:00,2.86704,2.86717,2.85969,2.86708,11750000.0
2007-06-14 08:13:00,2.86543,2.86573,2.86462,2.86533,7000000.0
2007-06-14 08:14:00,2.86749,2.86749,2.86117,2.86715,11010000.0
2007-06-14 08:15:00,2.86667,2.86827,2.86497,2.86827,8250000.0
2007-06-14 08:16:00,2.86414,2.8679,2.86414,2.86665,7750000.0
2007-06-14 08:17:00,2.86775,2.86775,2.8654,2.86761,7000000.0
2007-06-14 08:18:00,2.86438,2.86829,2.86243,2.86759,6250000.0
2007-06-14 08:19:00,2.86434,2.86686,2.86184,2.86184,14880000.0
2007-06-14 08:20:00,2.86651,2.8671,2.86346,2.86691,6510000.0
2007-06-14 08:21:00,2.86226,2.86599,2.86032,2.86255,9750000.0
2007-06-14 08:22:00,2.86434,2.86545,2.85911,2.85911,9750000.0
2007-06-14 08:23:00,2.86328,2.86473,2.85992,2.86473,9880000.0
2007-06-14 08:24:00,2.86439,2.86497,2.85781,2.85781,6750000.0
2007-06-14 08:25:00,2.86399,2.86492,2.86088,2.86357,12130000.0
2007-06-14 08:26:00,2.86352,2.86503,2.86033,2.86436,8630000.0
2007-06-14 08:27:00,2.86258,2.86429,2.8605,2.86185,10500000.0
2007-06-14 08:28:00,2.86491,2.86532,2.85779,2.86,7500000.0
2007-06-14 08:29:00,2.8622,2.86499,2.8622,2.8622,6000000.0
2007-06-14 08:30:00,2.8631,2.86638,2.86162,2.86638,14630000.0
2007-06-14 08:31:00,2.86756,2.86828,2.86287,2.86651,9250000.0
2007-06-14 08:32:00,2.86431,2.86612,2.86116,2.86501,11000000.0
2007-06-14 08:33:00,2.86719,2.86719,2.86126,2.86126,5500000.0
2007-06-14 08:34:00,2.8659,2.86713,2.86002,2.86281,7630000.0
2007-06-14 08:35:00,2.86427,2.86644,2.86041,2.86644,5250000.0
2007-06-14 08:36:00,2.8627,2.86653,2.8627,2.86653,7130000.0
2007-06-14 08:37:00,2.86389,2.86586,2.86228,2.86228,10260000.0
2007-06-14 08:38:00,2.86581,2.86619,2.85962,2.86364,5750000.0
2007-06-14 08:39:00,2.86391,2.86685,2.86343,2.86411,8250000.0
2007-06-14 08:40:00,2.86202,2.86758,2.86202,2.86307,7750000.0
2007-06-14 08:41:00,2.86306,2.86656,2.86197,2.86656,11500000.0
2007-06-14 08:42:00,2.8648,2.86706,2.86091,2.86478,10750000.0
2007-06-14 08:43:00,2.86237,2.86598,2.86,2.86296,15500000.0
2007-06-14 08:44:00,2.86321,2.86784,2.86321,2.86333,11380000.0
2007-06-14 08:45:00,2.86676,2.86721,2.86016,2.86542,7000000.0
2007-06-14 08:46:00,2.86716,2.86827,2.86424,2.86827,7630000.0
2007-06-14 08:47:00,2.86654,2.86688,2.86303,2.86306,6250000.0
2007-06-14 08:48:00,2.86346,2.86383,2.86112,2.86351,17510000.0
2007-06-14 08:49:00,2.86652,2.86652,2.86248,2.86363,6130000.0
2007-06-14 08:50:00,2.86517,2.86749,2.86358,2.86749,6760000.0
2007-06-14 08:51:00,2.86554,2.86756,2.86145,2.86145,9750000.0
2007-06-14 08:52:00,2.86467,2.8689,2.86219,2.8687,7750000.0
2007-06-14 08:53:00,2.86648,2.86966,2.86342,2.86966,12630000.0
2007-06-14 08:54:00,2.87078,2.87078,2.86562,2.86562,7010000.0
2007-06-14 08:55:00,2.86645,2.87132,2.86645,2.86959,7380000.0
2007-06-14 08:56:00,2.87103,2.87103,2.86773,2.8701,5250000.0
2007-06-14 08:57:00,2.86216,2.87049,2.86216,2.86933,14260000.0
2007-06-14 08:58:00,2.86921,2.87031,2.86601,2.86977,6500000.0
2007-06-14 08:59:00,2.86942,2.87037,2.864,2.8688,12500000.0
2007-06-14 09:00:00,2.86859,2.87065,2.86711,2.86855,7750000.0
2007-06-14 09:01:00,2.86989,2.87082,2.86718,2.86849,14380000.0
2007-06-14 09:02:00,2.86792,2.86986,2.86583,2.86674,7630000.0
2007-06-14 09:03:00,2.86706,2.8707,2.86574,2.86689,12000000.0
2007-06-14 09:04:00,2.86636,2.86884,2.86236,2.86884,6380000.0
2007-06-14 09:05:00,2.86812,2.86837,2.86456,2.86456,15250000.0
2007-06-14 09:06:00,2.86479,2.86508,2.86442,2.86508,9750000.0
2007-06-14 09:07:00,2.86966,2.86966,2.86116,2.86653,5500000.0
2007-06-14 09:08:00,2.8686,2.86912,2.86625,2.86889,13010000.0
2007-06-14 09:09:00,2.86904,2.8701,2.86565,2.8701,8500000.0
2007-06-14 09:10:00,2.86939,2.86985,2.86576,2.868,6250000.0
2007-06-14 09:11:00,2.86557,2.86938,2.86436,2.86773,8500000.0
2007-06-14 09:12:00,2.86832,2.87024,2.86457,2.87024,7250000.0
2007-06-14 09:13:00,2.86558,2.87014,2.86558,2.8681,13750000.0
2007-06-14 09:14:00,2.86824,2.87045,2.86354,2.87045,9500000.0
2007-06-14 09:15:00,2.86874,2.87102,2.86598,2.86973,15250000.0
2007-06-14 09:16:00,2.86911,2.87134,2.86778,2.87134,6880000.0
2007-06-14 09:17:00,2.87025,2.87086,2.86515,2.86893,9750000.0
2007-06-14 09:18:00,2.86776,2.8715,2.86701,2.86726,8000000.0
2007-06-14 09:19:00,2.8725,2.8732,2.8648,2.86625,5250000.0
2007-06-14 09:20:00,2.86978,2.87239,2.86808,2.87239,6500000.0
2007-06-14 09:21:00,2.87178,2.87287,2.8678,2.87201,13750000.0
2007-06-14 09:22:00,2.86869,2.87236,2.86779,2.87109,8750000.0
2007-06-14 09:23:00,2.87305,2.87306,2.868,2.87133,8630000.0
2007-06-14 09:24:00,2.87247,2.87249,2.86582,2.87054,8250000.0
2007-06-14 09:25:00,2.87255,2.87298,2.8684,2.87261,10500000.0
2007-06-14 09:26:00,2.86922,2.87292,2.86696,2.86938,9250000.0
2007-06-14 09:27:00,2.87156,2.87244,2.86818,2.8699,5500000.0
2007-06-14 09:28:00,2.87338,2.87338,2.86954,2.87308,8010000.0
2007-06-14 09:29:00,2.87092,2.87265,2.86488,2.87148,15750000.0
2007-06-14 09:30:00,2.87227,2.87337,2.86547,2.86925,7750000.0
2007-06-14 09:31:00,2.87022,2.87219,2.86769,2.86893,5630000.0
2007-06-14 09:32:00,2.87198,2.87393,2.86656,2.87296,6500000.0
2007-06-14 09:33:00,2.87297,2.87416,2.86686,2.87239,5130000.0
2007-06-14 09:34:00,2.87184,2.8728,2.86886,2.86936,6250000.0
2007-06-14 09:35:00,2.87167,2.87294,2.8674,2.87118,12250000.0
2007-06-14 09:36:00,2.87362,2.87362,2.86831,2.87224,6750000.0
2007-06-14 09:37:00,2.87129,2.87224,2.86697,2.86808,9750000.0
2007-06-14 09:38:00,2.86772,2.87205,2.86772,2.87111,5500000.0
2007-06-14 09:39:00,2.87012,2.87205,2.86853,2.86884,10130000.0
2007-06-14 09:40:00,2.86647,2.872,2.86647,2.87065,5500000.0
2007-06-14 09:41:00,2.87039,2.87117,2.86435,2.87099,16630000.0
2007-06-14 09:42:00,2.86566,2.8712,2.86469,2.87118,18250000.0
2007-06-14 09:43:00,2.8681,2.87166,2.86706,2.87044,11510000.0
2007-06-14 09:44:00,2.87024,2.87112,2.86396,2.87074,6500000.0
2007-06-14 09:45:00,2.86857,2.87123,2.86771,2.87037,10130000.0
2007-06-14 09:46:00,2.86705,2.87159,2.86617,2.87069,10380000.0
2007-06-14 09:47:00,2.87149,2.87289,2.8669,2.86765,6750000.0
2007-06-14 09:48:00,2.86802,2.87271,2.86648,2.87061,6880000.0
2007-06-14 09:49:00,2.86936,2.87072,2.86698,2.87019,8250000.0
2007-06-14 09:50:00,2.86772,2.8717,2.86648,2.8717,7250000.0
2007-06-14 09:51:00,2.87107,2.87122,2.86536,2.87008,6500000.0
2007-06-14 09:52:00,2.86986,2.87089,2.86624,2.87012,8250000.0
2007-06-14 09:53:00,2.86605,2.8707,2.86518,2.8707,7760000.0
2007-06-14 09:54:00,2.87156,2.87191,2.86779,2.87012,5500000.0
2007-06-14 09:55:00,2.87196,2.87238,2.86717,2.86733,7250000.0
2007-06-14 09:56:00,2.87102,2.87125,2.86782,2.87125,5750000.0
2007-06-14 09:57:00,2.87018,2.87063,2.86696,2.87039,11500000.0
2007-06-14 09:58:00,2.86699,2.87221,2.86699,2.86944,12250000.0
2007-06-14 09:59:00,2.86715,2.87002,2.8652,2.86968,13500000.0
2007-06-14 10:00:00,2.87027,2.87027,2.86358,2.86768,5750000.0
2007-06-14 10:01:00,2.86995,2.87095,2.86498,2.86852,6750000.0
2007-06-14 10:02:00,2.86618,2.86997,2.86201,2.86549,8000000.0
2007-06-14 10:03:00,2.86851,2.86952,2.86568,2.86748,10630000.0
2007-06-14 10:04:00,2.86715,2.8686,2.86441,2.86846,5500000.0
2007-06-14 10:05:00,2.8701,2.8701,2.86453,2.86706,8750000.0
2007-06-14 10:06:00,2.8637,2.86843,2.8633,2.86627,9750000.0
2007-06-14 10:07:00,2.86706,2.86745,2.86306,2.8635,5750000.0
2007-06-14 10:08:00,2.86633,2.86881,2.86579,2.86867,11130000.0
2007-06-14 10:09:00,2.86595,2.86761,2.86365,2.86562,11750000.0
2007-06-14 10:10:00,2.86691,2.8687,2.86302,2.86417,12500000.0
2007-06-14 10:11:00,2.86469,2.86736,2.86054,2.86649,6500000.0
2007-06-14 10:12:00,2.86518,2.86707,2.86051,2.86707,10380000.0
2007-06-14 10:13:00,2.86479,2.86851,2.86181,2.86559,13000000.0
2007-06-14 10:14:00,2.86737,2.86928,2.86517,2.86858,11380000.0
2007-06-14 10:15:00,2.86783,2.86802,2.86355,2.86713,6750000.0
2007-06-14 10:16:00,2.86782,2.86807,2.86521,2.86701,5250000.0
2007-06-14 10:17:00,2.86469,2.86954,2.86469,2.86954,11760000.0
2007-06-14 10:18:00,2.8684,2.86961,2.86475,2.86475,10500000.0
2007-06-14 10:19:00,2.86999,2.87068,2.86519,2.86563,7750000.0
2007-06-14 10:20:00,2.86898,2.86999,2.8679,2.8679,7250000.0
2007-06-14 10:21:00,2.86645,2.86808,2.86235,2.86594,10750000.0
2007-06-14 10:22:00,2.86887,2.86887,2.863,2.86765,7750000.0
2007-06-14 10:23:00,2.86815,2.86881,2.86304,2.86853,6630000.0
2007-06-14 10:24:00,2.86959,2.87049,2.8645,2.8645,7380000.0
2007-06-14 10:25:00,2.86789,2.8701,2.86616,2.86616,7000000.0
2007-06-14 10:26:00,2.86884,2.87025,2.86515,2.86515,8750000.0
2007-06-14 10:27:00,2.86706,2.87108,2.8638,2.8638,9000000.0
2007-06-14 10:28:00,2.86899,2.87026,2.86572,2.86777,7000000.0
2007-06-14 10:29:00,2.86895,2.87067,2.86707,2.87018,10000000.0
2007-06-14 10:30:00,2.87011,2.87011,2.86488,2.86549,7130000.0
2007-06-14 10:31:00,2.87121,2.87121,2.86673,2.87114,6380000.0
2007-06-14 10:32:00,2.86985,2.8703,2.86409,2.86782,9500000.0
2007-06-14 10:33:00,2.87089,2.87089,2.86756,2.86796,8130000.0
2007-06-14 10:34:00,2.86849,2.87093,2.86752,2.86955,9380000.0
2007-06-14 10:35:00,2.86689,2.86973,2.86689,2.86702,5500000.0
2007-06-14 10:36:00,2.86674,2.87139,2.86674,2.86746,8880000.0
2007-06-14 10:37:00,2.86678,2.87064,2.86678,2.86929,7000000.0
2007-06-14 10:38:00,2.86927,2.86998,2.86491,2.86912,9380000.0
2007-06-14 10:39:00,2.87064,2.87115,2.86655,2.86823,9630000.0
2007-06-14 10:40:00,2.87008,2.87008,2.86854,2.86883,13130000.0
2007-06-14 10:41:00,2.87003,2.8703,2.86738,2.8698,9750000.0
2007-06-14 10:42:00,2.86749,2.8714,2.86736,2.86736,6750000.0
2007-06-14 10:43:00,2.87066,2.87115,2.86771,2.87007,7500000.0
2007-06-14 10:44:00,2.86942,2.87067,2.86494,2.86494,14140000.0
2007-06-14 10:45:00,2.87139,2.87139,2.86532,2.87002,6750000.0
2007-06-14 10:46:00,2.86978,2.87188,2.86689,2.87188,9000000.0
2007-06-14 10:47:00,2.87247,2.87247,2.86697,2.8692,6750000.0
2007-06-14 10:48:00,2.87005,2.87273,2.86838,2.87273,5250000.0
2007-06-14 10:49:00,2.87008,2.8709,2.86577,2.86577,10500000.0
2007-06-14 10:50:00,2.87151,2.87233,2.87079,2.87094,6250000.0
2007-06-14 10:51:00,2.86552,2.87134,2.86552,2.86901,8250000.0
2007-06-14 10:52:00,2.87354,2.87354,2.86888,2.87315,13250000.0
2007-06-14 10:53:00,2.87064,2.87256,2.86837,2.87216,9500000.0
2007-06-14 10:54:00,2.86819,2.87272,2.86642,2.87066,7000000.0
2007-06-14 10:55:00,2.86676,2.87128,2.86671,2.87003,6500000.0
2007-06-14 10:56:00,2.86844,2.87039,2.86767,2.86972,11250000.0
2007-06-14 10:57:00,2.86513,2.87045,2.86513,2.87039,6500000.0
2007-06-14 10:58:00,2.87188,2.87188,2.86709,2.87019,6750000.0
2007-06-14 10:59:00,2.87094,2.87185,2.8648,2.86971,9250000.0
2007-06-14 11:00:00,2.87101,2.87108,2.86619,2.87108,10630000.0
2007-06-14 11:01:00,2.87094,2.87179,2.86769,2.86994,8750000.0
2007-06-14 11:02:00,2.87264,2.87264,2.8675,2.86794,6880000.0
2007-06-14 11:03:00,2.872,2.87206,2.86894,2.87123,8500000.0
2007-06-14 11:04:00,2.86431,2.87237,2.86431,2.87237,9880000.0
2007-06-14 11:05:00,2.86703,2.87102,2.86474,2.86914,10630000.0
2007-06-14 11:06:00,2.86802,2.87112,2.86802,2.87085,6750000.0
2007-06-14 11:07:00,2.87024,2.87129,2.86693,2.86693,8250000.0
2007-06-14 11:08:00,2.87089,2.87089,2.86831,2.87029,6000000.0
2007-06-14 11:09:00,2.87253,2.87253,2.86587,2.871,9750000.0
2007-06-14 11:10:00,2.87151,2.87257,2.86808,2.86971,9000000.0
2007-06-14 11:11:00,2.8712,2.8712,2.8657,2.86977,6500000.0
2007-06-14 11:12:00,2.86771,2.86953,2.8661,2.86676,5130000.0
2007-06-14 11:13:00,2.86972,2.87081,2.86495,2.86811,11130000.0
2007-06-14 11:14:00,2.87015,2.87087,2.86605,2.87087,7500000.0
2007-06-14 11:15:00,2.86555,2.87117,2.86504,2.86504,7500000.0
2007-06-14 11:16:00,2.87068,2.87119,2.86824,2.86824,5500000.0
2007-06-14 11:17:00,2.87104,2.87188,2.86499,2.86508,7750000.0
2007-06-14 11:18:00,2.86809,2.87118,2.86731,2.86991,8510000.0
2007-06-14 11:19:00,2.86963,2.87153,2.86506,2.87153,11250000.0
2007-06-14 11:20:00,2.87057,2.87085,2.86733,2.86733,9250000.0
2007-06-14 11:21:00,2.86791,2.87067,2.86678,2.8706,10000000.0
2007-06-14 11:22:00,2.86968,2.86998,2.86637,2.86637,6750000.0
2007-06-14 11:23:00,2.86836,2.87036,2.86633,2.8703,16380000.0
2007-06-14 11:24:00,2.87057,2.87125,2.86741,2.86932,5880000.0
2007-06-14 11:25:00,2.86906,2.87016,2.86727,2.86979,8750000.0
2007-06-14 11:26:00,2.86939,2.87027,2.86586,2.86982,12750000.0
2007-06-14 11:27:00,2.86819,2.86986,2.86529,2.86565,7380000.0
2007-06-14 11:28:00,2.86799,2.86892,2.86602,2.86671,9250000.0
2007-06-14 11:29:00,2.86665,2.86783,2.86277,2.86783,5260000.0
2007-06-14 11:30:00,2.86644,2.86805,2.86583,2.8668,6750000.0
2007-06-14 11:31:00,2.86953,2.86953,2.86321,2.86521,11510000.0
2007-06-14 11:32:00,2.86551,2.8687,2.86362,2.86795,11750000.0
2007-06-14 11:33:00,2.86516,2.86974,2.86513,2.86974,11500000.0
2007-06-14 11:34:00,2.86949,2.86949,2.86614,2.86875,7250000.0
2007-06-14 11:35:00,2.86786,2.86869,2.86296,2.86495,10000000.0
2007-06-14 11:36:00,2.867,2.86998,2.86588,2.86885,7250000.0
2007-06-14 11:37:00,2.86583,2.8683,2.86439,2.8683,11500000.0
2007-06-14 11:38:00,2.865,2.86815,2.86294,2.86808,6130000.0
2007-06-14 11:39:00,2.86681,2.86859,2.86507,2.86798,6250000.0
2007-06-14 11:40:00,2.86681,2.86883,2.86275,2.86803,11000000.0
2007-06-14 11:41:00,2.86816,2.86884,2.86568,2.86841,9500000.0
2007-06-14 11:42:00,2.8677,2.86906,2.86555,2.86555,6380000.0
2007-06-14 11:43:00,2.86463,2.86855,2.86268,2.86737,11010000.0
2007-06-14 11:44:00,2.8681,2.86837,2.8645,2.86499,7250000.0
2007-06-14 11:45:00,2.86673,2.86975,2.86571,2.86571,8250000.0
2007-06-14 11:46:00,2.86869,2.86869,2.86624,2.86788,6750000.0
2007-06-14 11:47:00,2.86775,2.86978,2.863,2.86827,9750000.0
2007-06-14 11:48:00,2.86557,2.86841,2.86303,2.86829,11250000.0
2007-06-14 11:49:00,2.86788,2.86963,2.86361,2.86963,9880000.0
2007-06-14 11:50:00,2.86838,2.86853,2.86581,2.86744,7250000.0
2007-06-14 11:51:00,2.86678,2.86792,2.86389,2.86612,7500000.0
2007-06-14 11:52:00,2.8686,2.8686,2.86563,2.8679,9750000.0
2007-06-14 11:53:00,2.86656,2.86907,2.8657,2.86864,7750000.0
2007-06-14 11:54:00,2.86897,2.86897,2.86075,2.8676,9250000.0
2007-06-14 11:55:00,2.86649,2.86808,2.86434,2.86627,7750000.0
2007-06-14 11:56:00,2.86932,2.87003,2.8652,2.86784,6130000.0
2007-06-14 11:57:00,2.86094,2.86962,2.86094,2.86504,6880000.0
2007-06-14 11:58:00,2.8666,2.87029,2.86526,2.86761,10500000.0
2007-06-14 11:59:00,2.86514,2.87023,2.86514,2.87023,9880000.0
2007-06-14 12:00:00,2.86975,2.87002,2.86606,2.86869,9750000.0
2007-06-14 12:01:00,2.86628,2.86925,2.86373,2.86641,9130000.0
2007-06-14 12:02:00,2.86397,2.86902,2.86365,2.86515,6750000.0
2007-06-14 12:03:00,2.86785,2.86968,2.86475,2.86766,8000000.0
2007-06-14 12:04:00,2.86993,2.86993,2.86574,2.86952,5630000.0
2007-06-14 12:05:00,2.86996,2.8705,2.86425,2.86529,7750000.0
2007-06-14 12:06:00,2.86982,2.87013,2.86528,2.86861,8260000.0
2007-06-14 12:07:00,2.86912,2.86912,2.86248,2.8663,7000000.0
2007-06-14 12:08:00,2.86552,2.86927,2.86482,2.86854,7760000.0
2007-06-14 12:09:00,2.86856,2.86979,2.86405,2.86898,10000000.0
2007-06-14 12:10:00,2.86915,2.86915,2.86308,2.86585,11130000.0
2007-06-14 12:11:00,2.86767,2.86897,2.86683,2.86824,7250000.0
2007-06-14 12:12:00,2.8694,2.87094,2.86821,2.86962,8500000.0
2007-06-14 12:13:00,2.86758,2.87022,2.86432,2.86911,10880000.0
2007-06-14 12:14:00,2.86901,2.86976,2.8639,2.86822,10130000.0
2007-06-14 12:15:00,2.8681,2.87144,2.86626,2.86815,10130000.0
2007-06-14 12:16:00,2.86995,2.86995,2.86608,2.86641,5130000.0
2007-06-14 12:17:00,2.86857,2.87006,2.86663,2.86962,6630000.0
2007-06-14 12:18:00,2.86763,2.87135,2.86593,2.86593,8500000.0
2007-06-14 12:19:00,2.86897,2.8708,2.86461,2.86972,10000000.0
2007-06-14 12:20:00,2.86633,2.8678,2.86356,2.86575,7250000.0
2007-06-14 12:21:00,2.86972,2.86986,2.86415,2.86602,10750000.0
2007-06-14 12:22:00,2.86859,2.87045,2.86649,2.86649,7000000.0
2007-06-14 12:23:00,2.86806,2.86954,2.8664,2.86831,10260000.0
2007-06-14 12:24:00,2.86542,2.86995,2.86542,2.86772,6250000.0
2007-06-14 12:25:00,2.86653,2.86984,2.86653,2.86919,7500000.0
2007-06-14 12:26:00,2.86926,2.8695,2.86547,2.86715,9510000.0
2007-06-14 12:27:00,2.86776,2.86999,2.8644,2.86838,11000000.0
2007-06-14 12:28:00,2.86592,2.86849,2.86447,2.86447,12380000.0
2007-06-14 12:29:00,2.8661,2.86915,2.86541,2.86915,6250000.0
2007-06-14 12:30:00,2.86792,2.86885,2.86333,2.86426,7500000.0
2007-06-14 12:31:00,2.86559,2.86795,2.86431,2.86795,5510000.0
2007-06-14 12:32:00,2.86887,2.86893,2.86746,2.86873,6500000.0
2007-06-14 12:33:00,2.86741,2.86848,2.86307,2.86848,14130000.0
2007-06-14 12:34:00,2.86786,2.86937,2.86705,2.86705,8250000.0
2007-06-14 12:35:00,2.86748,2.86926,2.86507,2.86507,7630000.0
2007-06-14 12:36:00,2.86839,2.86839,2.86405,2.8673,5260000.0
2007-06-14 12:37:00,2.86487,2.86742,2.86005,2.86674,15750000.0
2007-06-14 12:38:00,2.86679,2.86686,2.86018,2.86686,11750000.0
2007-06-14 12:39:00,2.86727,2.86838,2.86302,2.86302,6250000.0
2007-06-14 12:40:00,2.8627,2.86857,2.8627,2.86857,7250000.0
2007-06-14 12:41:00,2.8674,2.86932,2.86367,2.86667,5500000.0
2007-06-14 12:42:00,2.86836,2.86841,2.86345,2.86821,13880000.0
2007-06-14 12:43:00,2.86771,2.86832,2.86529,2.86787,7630000.0
2007-06-14 12:44:00,2.86479,2.86879,2.86395,2.86879,10750000.0
2007-06-14 12:45:00,2.86175,2.86706,2.86175,2.86421,5250000.0
2007-06-14 12:46:00,2.86824,2.86855,2.86436,2.86436,9250000.0
2007-06-14 12:47:00,2.86767,2.86815,2.86313,2.86783,9630000.0
2007-06-14 12:48:00,2.86535,2.86913,2.86495,2.8651,6250000.0
2007-06-14 12:49:00,2.86753,2.86821,2.86357,2.86479,9130000.0
2007-06-14 12:50:00,2.8678,2.86834,2.86274,2.86585,10510000.0
2007-06-14 12:51:00,2.86988,2.86988,2.86138,2.86456,9000000.0
2007-06-14 12:52:00,2.86576,2.86753,2.86296,2.86717,5500000.0
2007-06-14 12:53:00,2.86766,2.8688,2.86578,2.86752,7250000.0
2007-06-14 12:54:00,2.86679,2.86863,2.86405,2.86483,9500000.0
2007-06-14 12:55:00,2.8678,2.87034,2.86492,2.87034,9630000.0
2007-06-14 12:56:00,2.86712,2.8694,2.86392,2.86518,11000000.0
2007-06-14 12:57:00,2.86615,2.86992,2.86268,2.86479,9500000.0
2007-06-14 12:58:00,2.869,2.87059,2.8628,2.86675,11000000.0
2007-06-14 12:59:00,2.8681,2.87072,2.86458,2.86581,12630000.0
2007-06-14 13:00:00,2.8711,2.8711,2.86688,2.86987,11000000.0
2007-06-14 13:01:00,2.86569,2.86985,2.86569,2.86752,9880000.0
2007-06-14 13:02:00,2.86702,2.86958,2.86361,2.86361,7630000.0
2007-06-14 13:03:00,2.86914,2.8699,2.86495,2.86835,10130000.0
2007-06-14 13:04:00,2.86613,2.86613,2.86422,2.86423,13250000.0
2007-06-14 13:05:00,2.87031,2.87039,2.86579,2.86946,10500000.0
2007-06-14 13:06:00,2.86787,2.86787,2.86394,2.86697,5000000.0
2007-06-14 13:07:00,2.86874,2.87095,2.86445,2.8668,9630000.0
2007-06-14 13:08:00,2.8702,2.87078,2.86553,2.8662,12250000.0
2007-06-14 13:09:00,2.87017,2.87086,2.86517,2.86803,9750000.0
2007-06-14 13:10:00,2.86967,2.8705,2.86688,2.86994,5880000.0
2007-06-14 13:11:00,2.86517,2.86981,2.86517,2.86859,10380000.0
2007-06-14 13:12:00,2.86919,2.86961,2.86615,2.86728,8000000.0
2007-06-14 13:13:00,2.86923,2.87117,2.86532,2.86805,8880000.0
2007-06-14 13:14:00,2.86918,2.87062,2.86606,2.86606,7000000.0
2007-06-14 13:15:00,2.869,2.86998,2.86633,2.86633,5250000.0
2007-06-14 13:16:00,2.87054,2.87054,2.86421,2.86754,12000000.0
2007-06-14 13:17:00,2.86568,2.87003,2.86568,2.86786,8750000.0
2007-06-14 13:18:00,2.8707,2.8707,2.86773,2.87032,6500000.0
2007-06-14 13:19:00,2.87078,2.87136,2.86905,2.87052,6250000.0
2007-06-14 13:20:00,2.86808,2.87061,2.86706,2.86997,5750000.0
2007-06-14 13:21:00,2.86964,2.87144,2.86791,2.87031,7380000.0
2007-06-14 13:22:00,2.86621,2.87042,2.86621,2.87042,6500000.0
2007-06-14 13:23:00,2.86929,2.87117,2.86565,2.86642,12250000.0
2007-06-14 13:24:00,2.86997,2.87066,2.8645,2.86531,13380000.0
2007-06-14 13:25:00,2.86654,2.87016,2.86584,2.86622,8250000.0
2007-06-14 13:26:00,2.87048,2.87048,2.86225,2.86803,7750000.0
2007-06-14 13:27:00,2.87096,2.87096,2.86658,2.86916,11000000.0
2007-06-14 13:28:00,2.8698,2.87056,2.86172,2.86665,7750000.0
2007-06-14 13:29:00,2.86691,2.87047,2.86423,2.8693,8250000.0
2007-06-14 13:30:00,2.86845,2.8697,2.86453,2.86884,7630000.0
2007-06-14 13:31:00,2.86579,2.86929,2.8647,2.8647,10750000.0
2007-06-14 13:32:00,2.86859,2.87044,2.86463,2.86625,9000000.0
2007-06-14 13:33:00,2.86151,2.86901,2.86151,2.86829,7510000.0
2007-06-14 13:34:00,2.8695,2.87109,2.86463,2.86617,8630000.0
2007-06-14 13:35:00,2.87071,2.87073,2.8619,2.86819,10500000.0
2007-06-14 13:36:00,2.86513,2.87124,2.86513,2.87124,9010000.0
2007-06-14 13:37:00,2.87157,2.87173,2.86708,2.86962,8630000.0
2007-06-14 13:38:00,2.87007,2.87068,2.86448,2.86968,7250000.0
2007-06-14 13:39:00,2.87049,2.87142,2.86599,2.86808,13500000.0
2007-06-14 13:40:00,2.87056,2.87244,2.86697,2.86842,5500000.0
2007-06-14 13:41:00,2.87312,2.87312,2.86879,2.87181,10250000.0
2007-06-14 13:42:00,2.87161,2.87161,2.86871,2.87136,6000000.0
2007-06-14 13:43:00,2.8694,2.87112,2.86767,2.87045,9000000.0
2007-06-14 13:44:00,2.87153,2.87174,2.86768,2.87005,8130000.0
2007-06-14 13:45:00,2.86773,2.8722,2.86732,2.8677,8500000.0
2007-06-14 13:46:00,2.86672,2.87172,2.86608,2.87159,6500000.0
2007-06-14 13:47:00,2.86684,2.87108,2.86684,2.8706,12500000.0
2007-06-14 13:48:00,2.86729,2.87075,2.86617,2.87075,9750000.0
2007-06-14 13:49:00,2.87093,2.87116,2.86679,2.86868,5500000.0
2007-06-14 13:50:00,2.86853,2.87089,2.8678,2.8705,10130000.0
2007-06-14 13:51:00,2.86951,2.87217,2.86862,2.86999,8010000.0
2007-06-14 13:52:00,2.87145,2.87145,2.86677,2.87145,12750000.0
2007-06-14 13:53:00,2.87044,2.87185,2.86643,2.86643,6760000.0
2007-06-14 13:54:00,2.86791,2.86792,2.86577,2.86607,5250000.0
2007-06-14 13:56:00,2.86566,2.87073,2.86566,2.86619,8250000.0
2007-06-14 13:57:00,2.87051,2.87051,2.86481,2.86527,8250000.0
2007-06-14 13:58:00,2.86703,2.87044,2.86696,2.86843,12250000.0
2007-06-14 13:59:00,2.87018,2.87089,2.86877,2.86877,6630000.0
2007-06-14 14:00:00,2.86568,2.86919,2.86568,2.86919,10250000.0
2007-06-14 14:01:00,2.86772,2.87072,2.86586,2.87072,12250000.0
2007-06-14 14:02:00,2.87063,2.87063,2.86658,2.86884,8500000.0
2007-06-14 14:03:00,2.86842,2.87044,2.86447,2.86741,11380000.0
2007-06-14 14:04:00,2.86779,2.87092,2.86151,2.87092,6000000.0
2007-06-14 14:05:00,2.86652,2.87082,2.86652,2.86869,6750000.0
2007-06-14 14:06:00,2.86755,2.87037,2.8668,2.86944,13130000.0
2007-06-14 14:07:00,2.86799,2.87051,2.86619,2.87041,11500000.0
2007-06-14 14:08:00,2.86961,2.87222,2.86329,2.86822,9250000.0
2007-06-14 14:09:00,2.87197,2.87201,2.86706,2.86889,6380000.0
2007-06-14 14:10:00,2.87031,2.87145,2.86401,2.86729,9380000.0
2007-06-14 14:11:00,2.86963,2.87176,2.86551,2.87126,7000000.0
2007-06-14 14:12:00,2.87081,2.8716,2.86575,2.86979,8500000.0
2007-06-14 14:13:00,2.86924,2.87135,2.86636,2.87052,10000000.0
2007-06-14 14:14:00,2.87164,2.87193,2.86919,2.87062,6750000.0
2007-06-14 14:15:00,2.87321,2.87377,2.86641,2.86944,10250000.0
2007-06-14 14:16:00,2.86841,2.87234,2.86827,2.87226,13250000.0
2007-06-14 14:17:00,2.87174,2.87251,2.86754,2.87107,9250000.0
2007-06-14 14:18:00,2.8706,2.8729,2.86945,2.8729,7130000.0
2007-06-14 14:19:00,2.87219,2.87309,2.86526,2.87293,12760000.0
2007-06-14 14:20:00,2.87278,2.87278,2.86858,2.87252,6250000.0
2007-06-14 14:21:00,2.87244,2.87407,2.86807,2.87368,11380000.0
2007-06-14 14:22:00,2.86942,2.87419,2.86942,2.87263,6000000.0
2007-06-14 14:23:00,2.86969,2.87465,2.86969,2.87343,9750000.0
2007-06-14 14:24:00,2.87389,2.87426,2.86842,2.87281,14250000.0
2007-06-14 14:25:00,2.87348,2.87433,2.87131,2.87285,7750000.0
2007-06-14 14:26:00,2.87299,2.87352,2.86826,2.87342,12880000.0
2007-06-14 14:27:00,2.87468,2.87468,2.87057,2.87226,7750000.0
2007-06-14 14:28:00,2.86977,2.87181,2.86692,2.87091,10000000.0
2007-06-14 14:29:00,2.87149,2.87154,2.867,2.87105,9250000.0
2007-06-14 14:30:00,2.87059,2.87377,2.87059,2.87238,7880000.0
2007-06-14 14:31:00,2.87342,2.87569,2.8728,2.87305,10500000.0
2007-06-14 14:32:00,2.87495,2.87722,2.86855,2.87722,8500000.0
2007-06-14 14:33:00,2.8765,2.8769,2.87078,2.87477,8000000.0
2007-06-14 14:34:00,2.87684,2.87831,2.8703,2.87831,12130000.0
2007-06-14 14:35:00,2.8691,2.87701,2.8691,2.87701,10500000.0
2007-06-14 14:36:00,2.87608,2.87608,2.87366,2.87483,8130000.0
2007-06-14 14:37:00,2.87269,2.87563,2.87269,2.87468,9500000.0
2007-06-14 14:38:00,2.87189,2.87568,2.86943,2.87383,9250000.0
2007-06-14 14:39:00,2.87253,2.8752,2.86964,2.86964,8750000.0
2007-06-14 14:40:00,2.87458,2.87627,2.87163,2.87342,8000000.0
2007-06-14 14:41:00,2.87216,2.87467,2.86977,2.87103,6250000.0
2007-06-14 14:42:00,2.87265,2.87541,2.87027,2.87541,12630000.0
2007-06-14 14:43:00,2.87214,2.87482,2.86849,2.86949,8250000.0
2007-06-14 14:44:00,2.87487,2.87487,2.86893,2.87072,8380000.0
2007-06-14 14:45:00,2.86776,2.87421,2.86776,2.86809,5500000.0
2007-06-14 14:46:00,2.87128,2.87416,2.8692,2.8692,12130000.0
2007-06-14 14:47:00,2.87099,2.87316,2.86871,2.86986,8000000.0
2007-06-14 14:48:00,2.87024,2.87219,2.86842,2.87215,11380000.0
2007-06-14 14:49:00,2.87051,2.87315,2.86943,2.87171,10000000.0
2007-06-14 14:50:00,2.87077,2.87166,2.86822,2.871,9380000.0
2007-06-14 14:51:00,2.87228,2.87228,2.87009,2.87009,5880000.0
2007-06-14 14:52:00,2.8713,2.873,2.86611,2.86913,14250000.0
2007-06-14 14:53:00,2.86649,2.87199,2.86649,2.86828,6250000.0
2007-06-14 14:54:00,2.86982,2.86993,2.86668,2.86668,8750000.0
2007-06-14 14:55:00,2.86951,2.871,2.86722,2.86881,7000000.0
2007-06-14 14:56:00,2.86846,2.87127,2.86583,2.86583,12630000.0
2007-06-14 14:57:00,2.87171,2.87171,2.86665,2.86928,8130000.0
2007-06-14 14:58:00,2.86901,2.87113,2.86449,2.86449,8130000.0
2007-06-14 14:59:00,2.86825,2.87009,2.8679,2.8691,10130000.0
2007-06-14 15:00:00,2.86875,2.87061,2.86728,2.87032,12250000.0
2007-06-14 15:01:00,2.87028,2.87037,2.86674,2.8685,5500000.0
2007-06-14 15:02:00,2.86911,2.8704,2.86657,2.86722,10250000.0
2007-06-14 15:03:00,2.87072,2.87088,2.86569,2.86781,14750000.0
2007-06-14 15:04:00,2.86782,2.86911,2.86423,2.86521,8250000.0
2007-06-14 15:05:00,2.86704,2.86925,2.86339,2.86738,7500000.0
2007-06-14 15:06:00,2.869,2.86927,2.8654,2.86778,9000000.0
2007-06-14 15:07:00,2.86883,2.86883,2.86324,2.86745,8630000.0
2007-06-14 15:08:00,2.86857,2.86905,2.86368,2.86455,10500000.0
2007-06-14 15:09:00,2.86808,2.86868,2.86569,2.8679,11250000.0
2007-06-14 15:10:00,2.86724,2.86813,2.86499,2.86813,7380000.0
2007-06-14 15:11:00,2.86563,2.86792,2.86342,2.86752,7760000.0
2007-06-14 15:12:00,2.86774,2.86852,2.86658,2.86817,5250000.0
2007-06-14 15:13:00,2.86631,2.86944,2.86631,2.86944,8000000.0
2007-06-14 15:14:00,2.86934,2.86934,2.86579,2.8693,9500000.0
2007-06-14 15:15:00,2.86613,2.86653,2.86097,2.86644,9750000.0
2007-06-14 15:16:00,2.86825,2.86961,2.86615,2.86615,11260000.0
2007-06-14 15:17:00,2.86792,2.8685,2.86695,2.86725,8500000.0
2007-06-14 15:18:00,2.86927,2.86927,2.8629,2.86753,10250000.0
2007-06-14 15:19:00,2.8673,2.86782,2.86205,2.86205,8250000.0
2007-06-14 15:20:00,2.86512,2.86795,2.8636,2.86795,6380000.0
2007-06-14 15:21:00,2.86372,2.86731,2.86274,2.86597,8500000.0
2007-06-14 15:22:00,2.86767,2.86828,2.8631,2.86396,12250000.0
2007-06-14 15:23:00,2.86601,2.86773,2.86021,2.86657,9500000.0
2007-06-14 15:24:00,2.86459,2.86485,2.86086,2.86482,6000000.0
2007-06-14 15:25:00,2.86877,2.86877,2.86166,2.86774,10880000.0
2007-06-14 15:26:00,2.86604,2.86604,2.86224,2.86536,8500000.0
2007-06-14 15:27:00,2.86373,2.86632,2.85989,2.8662,8750000.0
2007-06-14 15:28:00,2.86732,2.86732,2.86332,2.86501,6000000.0
2007-06-14 15:29:00,2.86455,2.86596,2.86306,2.86484,7000000.0
2007-06-14 15:30:00,2.86576,2.86768,2.8635,2.8647,11750000.0
2007-06-14 15:31:00,2.86631,2.86682,2.86195,2.86506,9130000.0
2007-06-14 15:32:00,2.86669,2.86669,2.86334,2.86396,9500000.0
2007-06-14 15:33:00,2.86461,2.86534,2.86214,2.86459,10250000.0
2007-06-14 15:34:00,2.86544,2.86616,2.86238,2.86238,7750000.0
2007-06-14 15:35:00,2.86344,2.86649,2.86291,2.86354,9380000.0
2007-06-14 15:36:00,2.86511,2.86511,2.86133,2.86375,8880000.0
2007-06-14 15:37:00,2.86336,2.86383,2.86018,2.86263,8630000.0
2007-06-14 15:38:00,2.86201,2.86421,2.85769,2.86237,14500000.0
2007-06-14 15:39:00,2.86229,2.86229,2.85604,2.86009,8000000.0
2007-06-14 15:40:00,2.8608,2.8628,2.86026,2.86239,5880000.0
2007-06-14 15:41:00,2.86268,2.86328,2.85835,2.8599,8250000.0
2007-06-14 15:42:00,2.85899,2.86339,2.85626,2.85813,6750000.0
2007-06-14 15:43:00,2.86255,2.86389,2.86035,2.86099,9500000.0
2007-06-14 15:44:00,2.86373,2.86373,2.85861,2.85881,6250000.0
2007-06-14 15:45:00,2.86116,2.86258,2.85808,2.8614,12000000.0
2007-06-14 15:46:00,2.86151,2.86264,2.85859,2.85859,6000000.0
2007-06-14 15:47:00,2.86099,2.86225,2.85764,2.86197,9750000.0
2007-06-14 15:48:00,2.85833,2.86243,2.8572,2.8572,7500000.0
2007-06-14 15:49:00,2.86209,2.86364,2.85489,2.86364,13000000.0
2007-06-14 15:50:00,2.86155,2.86241,2.85572,2.85845,10250000.0
2007-06-14 15:51:00,2.86153,2.86233,2.85796,2.86094,7500000.0
2007-06-14 15:52:00,2.86152,2.86272,2.86003,2.8621,6000000.0
2007-06-14 15:53:00,2.862,2.86257,2.85724,2.86216,11250000.0
2007-06-14 15:54:00,2.86059,2.86187,2.85702,2.86011,6250000.0
2007-06-14 15:55:00,2.86269,2.86269,2.85625,2.85959,8750000.0
2007-06-14 15:56:00,2.86187,2.86187,2.8557,2.85946,5500000.0
2007-06-14 15:57:00,2.85697,2.86139,2.85697,2.86139,9630000.0
2007-06-14 15:58:00,2.8634,2.86344,2.8568,2.859,7500000.0
2007-06-14 15:59:00,2.8636,2.8636,2.85904,2.86155,10500000.0
2007-06-14 16:00:00,2.8599,2.86302,2.85733,2.86302,8500000.0
2007-06-14 16:01:00,2.8597,2.86255,2.85841,2.86172,10750000.0
2007-06-14 16:02:00,2.86099,2.86338,2.85648,2.86145,11500000.0
2007-06-14 16:03:00,2.86164,2.86309,2.85845,2.86309,7130000.0
2007-06-14 16:04:00,2.8625,2.8625,2.85993,2.86222,12880000.0
2007-06-14 16:05:00,2.86039,2.86115,2.85924,2.86054,10000000.0
2007-06-14 16:06:00,2.86139,2.86274,2.85687,2.85864,13000000.0
2007-06-14 16:07:00,2.86194,2.86234,2.85833,2.86115,8880000.0
2007-06-14 16:08:00,2.8594,2.8617,2.85664,2.85932,12260000.0
2007-06-14 16:09:00,2.85769,2.86369,2.85769,2.86182,7500000.0
2007-06-14 16:10:00,2.86067,2.86249,2.85628,2.85965,8130000.0
2007-06-14 16:11:00,2.86265,2.86345,2.85971,2.85973,7250000.0
2007-06-14 16:12:00,2.86281,2.86281,2.85964,2.86278,8130000.0
2007-06-14 16:13:00,2.86191,2.86379,2.85783,2.85783,9750000.0
2007-06-14 16:14:00,2.85973,2.86354,2.85921,2.86169,9750000.0
2007-06-14 16:15:00,2.86167,2.86207,2.85902,2.86207,8500000.0
2007-06-14 16:16:00,2.85885,2.86206,2.85885,2.86167,8640000.0
2007-06-14 16:17:00,2.86169,2.86256,2.85859,2.86216,14880000.0
2007-06-14 16:18:00,2.85983,2.8606,2.85572,2.85975,5750000.0
2007-06-14 16:19:00,2.85991,2.86095,2.85679,2.85911,8630000.0
2007-06-14 16:20:00,2.85873,2.86212,2.85746,2.86212,12630000.0
2007-06-14 16:21:00,2.86118,2.86179,2.85941,2.85941,5750000.0
2007-06-14 16:22:00,2.86057,2.86283,2.85954,2.86109,7130000.0
2007-06-14 16:23:00,2.85958,2.86221,2.85605,2.86221,5500000.0
2007-06-14 16:24:00,2.85837,2.86235,2.85527,2.86157,6000000.0
2007-06-14 16:25:00,2.86238,2.86238,2.858,2.858,7380000.0
2007-06-14 16:26:00,2.85843,2.86171,2.85843,2.86124,8750000.0
2007-06-14 16:27:00,2.86061,2.86245,2.85724,2.85724,9750000.0
2007-06-14 16:28:00,2.86105,2.86366,2.85781,2.86366,7630000.0
2007-06-14 16:29:00,2.86196,2.86229,2.85779,2.86112,8500000.0
2007-06-14 16:30:00,2.86132,2.86204,2.85794,2.86204,9630000.0
2007-06-14 16:31:00,2.86145,2.86214,2.85688,2.86196,8750000.0
2007-06-14 16:32:00,2.86191,2.86228,2.8584,2.86173,9500000.0
2007-06-14 16:33:00,2.86171,2.86254,2.85984,2.86165,9500000.0
2007-06-14 16:34:00,2.85866,2.86259,2.85619,2.86115,14750000.0
2007-06-14 16:35:00,2.86206,2.86263,2.8555,2.86155,15750000.0
2007-06-14 16:36:00,2.86006,2.86087,2.85293,2.86042,13630000.0
2007-06-14 16:37:00,2.86128,2.86128,2.85906,2.86024,10250000.0
2007-06-14 16:38:00,2.85974,2.86037,2.8547,2.85976,10630000.0
2007-06-14 16:39:00,2.8578,2.86043,2.85467,2.858,7500000.0
2007-06-14 16:40:00,2.85725,2.8609,2.85725,2.86011,11250000.0
2007-06-14 16:41:00,2.85979,2.86051,2.85592,2.85723,6500000.0
2007-06-14 16:42:00,2.85993,2.85993,2.85661,2.85661,6130000.0
2007-06-14 16:43:00,2.8616,2.8624,2.85964,2.86025,12750000.0
2007-06-14 16:44:00,2.86079,2.86233,2.85829,2.8609,8750000.0
2007-06-14 16:45:00,2.86176,2.86176,2.85893,2.86143,10000000.0
2007-06-14 16:46:00,2.85834,2.86204,2.85671,2.86181,7250000.0
2007-06-14 16:47:00,2.86182,2.8631,2.85808,2.85843,12880000.0
2007-06-14 16:48:00,2.86084,2.86244,2.85693,2.86244,8130000.0
2007-06-14 16:49:00,2.8599,2.86186,2.85673,2.85955,13380000.0
2007-06-14 16:50:00,2.85841,2.86175,2.85702,2.85702,9000000.0
2007-06-14 16:51:00,2.85896,2.8627,2.85721,2.85957,10130000.0
2007-06-14 16:52:00,2.86479,2.86479,2.85702,2.86316,9130000.0
2007-06-14 16:53:00,2.86445,2.86445,2.85541,2.86445,17000000.0
2007-06-14 16:54:00,2.86258,2.86523,2.85821,2.86362,9000000.0
2007-06-14 16:55:00,2.8638,2.8638,2.8578,2.85849,8750000.0
2007-06-14 16:56:00,2.859,2.86448,2.85641,2.86448,11380000.0
2007-06-14 16:57:00,2.86116,2.86372,2.85894,2.86372,8500000.0
2007-06-14 16:58:00,2.86147,2.86397,2.85869,2.86385,12130000.0
2007-06-14 16:59:00,2.86598,2.86598,2.85968,2.86109,8130000.0
2007-06-14 17:00:00,2.86337,2.866,2.86026,2.86562,7130000.0
2007-06-14 17:01:00,2.86293,2.86514,2.86047,2.86514,8750000.0
2007-06-14 17:02:00,2.86666,2.86666,2.85854,2.86524,10880000.0
2007-06-14 17:03:00,2.86409,2.86553,2.85729,2.86229,8250000.0
2007-06-14 17:04:00,2.86258,2.86596,2.85918,2.85918,9630000.0
2007-06-14 17:05:00,2.86539,2.86614,2.8619,2.86614,6250000.0
2007-06-14 17:06:00,2.86164,2.86865,2.86081,2.86865,5500000.0
2007-06-14 17:07:00,2.86532,2.86809,2.86257,2.86782,6630000.0
2007-06-14 17:08:00,2.86488,2.86826,2.86314,2.86563,8630000.0
2007-06-14 17:09:00,2.86091,2.86529,2.86091,2.86412,6630000.0
2007-06-14 17:10:00,2.86283,2.86691,2.86201,2.86691,13130000.0
2007-06-14 17:11:00,2.86792,2.86792,2.8599,2.8599,5250000.0
2007-06-14 17:12:00,2.86833,2.86833,2.86194,2.86726,7500000.0
2007-06-14 17:13:00,2.86807,2.86833,2.86153,2.86153,10000000.0
2007-06-14 17:14:00,2.86497,2.86763,2.86227,2.86763,7130000.0
2007-06-14 17:15:00,2.86076,2.86737,2.85633,2.86737,8250000.0
2007-06-14 17:16:00,2.86719,2.86771,2.8618,2.86748,9260000.0
2007-06-14 17:17:00,2.86543,2.86718,2.86203,2.86373,8380000.0
2007-06-14 17:18:00,2.86021,2.86692,2.86021,2.86386,5630000.0
2007-06-14 17:19:00,2.86433,2.86908,2.86433,2.86908,13000000.0
2007-06-14 17:20:00,2.86391,2.86579,2.86226,2.86308,5500000.0
2007-06-14 17:21:00,2.86647,2.86647,2.86327,2.86598,7500000.0
2007-06-14 17:22:00,2.86659,2.86695,2.86356,2.86622,11760000.0
2007-06-14 17:23:00,2.8644,2.86706,2.86138,2.86706,14000000.0
2007-06-14 17:24:00,2.86411,2.86698,2.86212,2.86351,10000000.0
2007-06-14 17:25:00,2.86786,2.86786,2.85972,2.86603,8010000.0
2007-06-14 17:26:00,2.86671,2.86789,2.86347,2.86347,13250000.0
2007-06-14 17:27:00,2.86687,2.86725,2.86377,2.8671,11000000.0
2007-06-14 17:28:00,2.86368,2.86594,2.86118,2.86506,7000000.0
2007-06-14 17:29:00,2.86339,2.86787,2.85987,2.86624,8250000.0
2007-06-14 17:30:00,2.86572,2.8674,2.86572,2.86708,9250000.0
2007-06-14 17:31:00,2.86755,2.86797,2.8642,2.8642,11250000.0
2007-06-14 17:32:00,2.86773,2.86773,2.86236,2.86704,11130000.0
2007-06-14 17:33:00,2.86795,2.86857,2.86284,2.86557,5250000.0
2007-06-14 17:34:00,2.86697,2.86761,2.86498,2.86602,9250000.0
2007-06-14 17:35:00,2.86695,2.86729,2.8634,2.86586,7000000.0
2007-06-14 17:36:00,2.86628,2.86674,2.86499,2.86674,7630000.0
2007-06-14 17:37:00,2.86777,2.86791,2.86501,2.86623,7260000.0
2007-06-14 17:38:00,2.86641,2.8674,2.86287,2.86603,10000000.0
2007-06-14 17:39:00,2.86481,2.86742,2.86119,2.86313,7250000.0
2007-06-14 17:40:00,2.8668,2.86718,2.86275,2.86618,6630000.0
2007-06-14 17:41:00,2.86457,2.86642,2.86126,2.8618,6250000.0
2007-06-14 17:42:00,2.86704,2.86704,2.85969,2.86448,8250000.0
2007-06-14 17:43:00,2.86187,2.86673,2.86187,2.86673,5750000.0
2007-06-14 17:44:00,2.86176,2.86672,2.86148,2.86567,8880000.0
2007-06-14 17:45:00,2.86508,2.86523,2.86136,2.86523,10130000.0
2007-06-14 17:46:00,2.86183,2.86564,2.86183,2.8651,6630000.0
2007-06-14 17:47:00,2.86505,2.86543,2.86107,2.86536,7630000.0
2007-06-14 17:48:00,2.8646,2.86654,2.85949,2.86197,8750000.0
2007-06-14 17:49:00,2.86473,2.86563,2.86203,2.86501,7250000.0
2007-06-14 17:50:00,2.86439,2.86676,2.85836,2.85836,17250000.0
2007-06-14 17:51:00,2.86515,2.86731,2.86258,2.86517,5880000.0
2007-06-14 17:52:00,2.86373,2.86553,2.86062,2.86302,10500000.0
2007-06-14 17:53:00,2.86381,2.86594,2.86295,2.8657,6380000.0
2007-06-14 17:54:00,2.86583,2.86643,2.85789,2.86602,12130000.0
2007-06-14 17:55:00,2.86589,2.86728,2.86132,2.8642,9250000.0
2007-06-14 17:56:00,2.86694,2.8677,2.86379,2.8644,12750000.0
2007-06-14 17:57:00,2.86599,2.86729,2.85877,2.865,11630000.0
2007-06-14 17:58:00,2.86393,2.86775,2.86348,2.86355,10500000.0
2007-06-14 17:59:00,2.86337,2.8667,2.86155,2.86618,9000000.0
2007-06-14 18:00:00,2.86488,2.86643,2.86273,2.86328,8500000.0
2007-06-14 18:01:00,2.86597,2.86667,2.85783,2.86667,12130000.0
2007-06-14 18:02:00,2.86722,2.86739,2.86385,2.86739,13500000.0
2007-06-14 18:03:00,2.86738,2.86747,2.86388,2.86701,12130000.0
2007-06-14 18:04:00,2.86004,2.86559,2.86004,2.8648,6260000.0
2007-06-14 18:06:00,2.86807,2.86885,2.86566,2.86774,7630000.0
2007-06-14 18:07:00,2.86711,2.86867,2.86438,2.86867,6750000.0
2007-06-14 18:08:00,2.86771,2.86861,2.86478,2.86785,15500000.0
2007-06-14 18:09:00,2.8688,2.8688,2.86336,2.86741,6380000.0
2007-06-14 18:10:00,2.86905,2.86936,2.86846,2.86846,6630000.0
2007-06-14 18:11:00,2.86907,2.86907,2.86577,2.86857,7750000.0
2007-06-14 18:12:00,2.8673,2.86901,2.86518,2.86776,6000000.0
2007-06-14 18:13:00,2.86743,2.86881,2.86394,2.86586,6500000.0
2007-06-14 18:14:00,2.86809,2.86851,2.86293,2.86851,10380000.0
2007-06-14 18:15:00,2.86711,2.86753,2.86417,2.86527,5250000.0
2007-06-14 18:16:00,2.86909,2.86909,2.86182,2.86787,6500000.0
2007-06-14 18:17:00,2.86742,2.8681,2.86302,2.86668,12000000.0
2007-06-14 18:18:00,2.86667,2.86829,2.86344,2.86763,5250000.0
2007-06-14 18:19:00,2.86778,2.87009,2.86638,2.86883,11250000.0
2007-06-14 18:20:00,2.86726,2.8682,2.86442,2.86717,8630000.0
2007-06-14 18:21:00,2.86735,2.86827,2.86416,2.86737,10130000.0
2007-06-14 18:22:00,2.86747,2.868,2.86268,2.86268,6000000.0
2007-06-14 18:23:00,2.86516,2.86757,2.85844,2.85844,10500000.0
2007-06-14 18:24:00,2.86601,2.86601,2.86279,2.86511,8260000.0
2007-06-14 18:25:00,2.86457,2.86653,2.86162,2.86295,6380000.0
2007-06-14 18:26:00,2.86507,2.86633,2.86307,2.86632,6380000.0
2007-06-14 18:27:00,2.86462,2.86661,2.86224,2.86507,7500000.0
2007-06-14 18:28:00,2.86207,2.86544,2.86197,2.86544,7750000.0
2007-06-14 18:29:00,2.86516,2.86704,2.86302,2.86652,6000000.0
2007-06-14 18:30:00,2.86575,2.86692,2.85972,2.86194,15630000.0
2007-06-14 18:31:00,2.86519,2.86609,2.86369,2.86609,12750000.0
2007-06-14 18:32:00,2.86299,2.86594,2.86004,2.86274,6500000.0
2007-06-14 18:33:00,2.86528,2.86692,2.86417,2.86523,8630000.0
2007-06-14 18:34:00,2.86655,2.8671,2.86583,2.86689,7880000.0
2007-06-14 18:35:00,2.86657,2.86737,2.86302,2.8653,14250000.0
2007-06-14 18:36:00,2.86664,2.86664,2.86366,2.86461,5250000.0
2007-06-14 18:37:00,2.86624,2.86624,2.86217,2.86551,10760000.0
2007-06-14 18:38:00,2.86672,2.86672,2.86283,2.86508,12750000.0
2007-06-14 18:39:00,2.86243,2.86667,2.86214,2.86667,11380000.0
2007-06-14 18:40:00,2.86373,2.86583,2.86119,2.86119,6500000.0
2007-06-14 18:41:00,2.86682,2.86727,2.86337,2.86727,6880000.0
2007-06-14 18:42:00,2.86583,2.86738,2.86145,2.86694,9250000.0
2007-06-14 18:43:00,2.86391,2.8669,2.86355,2.86687,8510000.0
2007-06-14 18:44:00,2.86588,2.86673,2.85992,2.86235,12500000.0
2007-06-14 18:45:00,2.86586,2.86738,2.86314,2.8654,9250000.0
2007-06-14 18:46:00,2.8654,2.86582,2.86196,2.86196,5250000.0
2007-06-14 18:47:00,2.86655,2.86658,2.86383,2.86518,5250000.0
2007-06-14 18:48:00,2.86697,2.86697,2.86145,2.86626,6750000.0
2007-06-14 18:49:00,2.86368,2.86682,2.86252,2.86655,12250000.0
2007-06-14 18:50:00,2.86682,2.86682,2.86625,2.86659,5500000.0
2007-06-14 18:51:00,2.86555,2.86641,2.86296,2.86296,5250000.0
2007-06-14 18:52:00,2.8631,2.86657,2.8631,2.86535,10750000.0
2007-06-14 18:53:00,2.86545,2.8662,2.86392,2.86566,8380000.0
2007-06-14 18:54:00,2.86647,2.86647,2.86292,2.86389,7260000.0
2007-06-14 18:55:00,2.865,2.86668,2.86152,2.86152,6260000.0
2007-06-14 18:56:00,2.8652,2.86612,2.863,2.86467,8500000.0
2007-06-14 18:57:00,2.86297,2.86671,2.86221,2.86553,9630000.0
2007-06-14 18:58:00,2.86494,2.8668,2.86275,2.86552,9000000.0
2007-06-14 18:59:00,2.86585,2.86631,2.86192,2.86194,8500000.0
2007-06-14 19:00:00,2.86406,2.86659,2.86323,2.86659,9250000.0
2007-06-14 19:01:00,2.8649,2.86525,2.86162,2.86501,6000000.0
2007-06-14 19:02:00,2.8651,2.86537,2.86226,2.86393,5500000.0
2007-06-14 19:03:00,2.86263,2.86485,2.86263,2.86485,6500000.0
2007-06-14 19:04:00,2.86419,2.86598,2.86234,2.86598,12630000.0
2007-06-14 19:05:00,2.86529,2.8669,2.86529,2.86581,5630000.0
2007-06-14 19:06:00,2.8651,2.8651,2.85984,2.86351,8750000.0
2007-06-14 19:07:00,2.86431,2.86483,2.86062,2.86343,10750000.0
2007-06-14 19:08:00,2.86254,2.86494,2.86239,2.86494,10000000.0
2007-06-14 19:09:00,2.86451,2.86626,2.86001,2.86001,6750000.0
2007-06-14 19:10:00,2.86565,2.86565,2.86181,2.865,11500000.0
2007-06-14 19:11:00,2.86003,2.86605,2.86003,2.86605,7250000.0
2007-06-14 19:12:00,2.8619,2.86566,2.8611,2.8634,9000000.0
2007-06-14 19:13:00,2.86578,2.86648,2.86285,2.86309,8380000.0
2007-06-14 19:14:00,2.86553,2.86553,2.86171,2.86504,10880000.0
2007-06-14 19:15:00,2.86554,2.86554,2.85962,2.86155,8000000.0
2007-06-14 19:16:00,2.86562,2.86596,2.86188,2.86596,9000000.0
2007-06-14 19:17:00,2.86366,2.86564,2.86174,2.86564,9000000.0
2007-06-14 19:18:00,2.86599,2.86638,2.86234,2.86234,7250000.0
2007-06-14 19:19:00,2.86717,2.86717,2.86282,2.86482,7500000.0
2007-06-14 19:20:00,2.86404,2.86578,2.8635,2.8644,7750000.0
2007-06-14 19:21:00,2.86671,2.86675,2.86188,2.8644,6000000.0
2007-06-14 19:22:00,2.86546,2.86672,2.86288,2.86672,13880000.0
2007-06-14 19:23:00,2.86634,2.86663,2.86338,2.86582,6510000.0
2007-06-14 19:24:00,2.86534,2.86624,2.86417,2.86624,10250000.0
2007-06-14 19:25:00,2.86291,2.86607,2.86139,2.86325,7500000.0
2007-06-14 19:26:00,2.85927,2.86478,2.85927,2.8638,9500000.0
2007-06-14 19:27:00,2.86475,2.86478,2.86155,2.86478,8250000.0
2007-06-14 19:28:00,2.86488,2.8658,2.86254,2.86492,8750000.0
2007-06-14 19:29:00,2.86497,2.86497,2.85988,2.86129,10130000.0
2007-06-14 19:30:00,2.86548,2.86548,2.85958,2.86094,8130000.0
2007-06-14 19:31:00,2.86217,2.86427,2.85887,2.85959,8750000.0
2007-06-14 19:32:00,2.86408,2.86504,2.8611,2.86428,10250000.0
2007-06-14 19:33:00,2.86503,2.86503,2.85887,2.85887,6500000.0
2007-06-14 19:34:00,2.86479,2.86599,2.86132,2.86399,10500000.0
2007-06-14 19:35:00,2.86105,2.86429,2.86079,2.86307,8000000.0
2007-06-14 19:36:00,2.86444,2.86444,2.85603,2.86332,10380000.0
2007-06-14 19:37:00,2.86009,2.86632,2.86009,2.8651,11750000.0
2007-06-14 19:38:00,2.86021,2.86492,2.86021,2.86492,9500000.0
2007-06-14 19:39:00,2.86461,2.86488,2.86229,2.86488,8750000.0
2007-06-14 19:40:00,2.86452,2.86562,2.86081,2.86562,7000000.0
2007-06-14 19:41:00,2.86555,2.86662,2.85963,2.85963,9000000.0
2007-06-14 19:42:00,2.86265,2.86474,2.86173,2.86173,8000000.0
2007-06-14 19:43:00,2.86484,2.86506,2.85824,2.86506,10000000.0
2007-06-14 19:44:00,2.86496,2.86496,2.85929,2.86203,10880000.0
2007-06-14 19:45:00,2.86105,2.8648,2.85809,2.86401,6250000.0
2007-06-14 19:46:00,2.8603,2.86517,2.85824,2.86353,14140000.0
2007-06-14 19:47:00,2.86118,2.86445,2.86088,2.8643,6630000.0
2007-06-14 19:48:00,2.86464,2.86498,2.86163,2.86468,6880000.0
2007-06-14 19:49:00,2.86185,2.86414,2.86018,2.86384,7750000.0
2007-06-14 19:50:00,2.86341,2.86364,2.85988,2.86364,7250000.0
2007-06-14 19:51:00,2.86135,2.86385,2.85637,2.85897,7880000.0
2007-06-14 19:52:00,2.8652,2.86604,2.85977,2.86126,10010000.0
2007-06-14 19:53:00,2.86267,2.86439,2.85913,2.86439,7130000.0
2007-06-14 19:54:00,2.86146,2.86478,2.86135,2.86409,11000000.0
2007-06-14 19:55:00,2.86421,2.86517,2.85846,2.86517,8500000.0
2007-06-14 19:56:00,2.86173,2.8658,2.86001,2.8658,13250000.0
2007-06-14 19:57:00,2.86563,2.86563,2.86004,2.86428,11000000.0
2007-06-14 19:58:00,2.86387,2.86509,2.8623,2.86509,9250000.0
2007-06-14 19:59:00,2.86505,2.86505,2.85654,2.86131,8000000.0
2007-06-14 20:00:00,2.86437,2.86495,2.86106,2.86106,6750000.0
2007-06-14 20:01:00,2.86061,2.86556,2.86061,2.86191,7000000.0
2007-06-14 20:02:00,2.8611,2.8646,2.85741,2.86334,10500000.0
2007-06-14 20:03:00,2.86424,2.86424,2.86066,2.86326,11500000.0
2007-06-14 20:04:00,2.8611,2.86354,2.85932,2.86314,7760000.0
2007-06-14 20:05:00,2.85842,2.86317,2.85842,2.86023,9380000.0
2007-06-14 20:06:00,2.86126,2.86324,2.85867,2.85981,8500000.0
2007-06-14 20:07:00,2.86412,2.86417,2.86092,2.86411,8500000.0
2007-06-14 20:09:00,2.86472,2.86472,2.86098,2.86355,9500000.0
2007-06-14 20:10:00,2.86456,2.86483,2.85506,2.86336,8750000.0
2007-06-14 20:11:00,2.8628,2.86388,2.86117,2.86339,7380000.0
2007-06-14 20:12:00,2.86463,2.86492,2.85988,2.86412,9000000.0
2007-06-14 20:13:00,2.86082,2.86552,2.85728,2.85728,8750000.0
2007-06-14 20:14:00,2.86144,2.86331,2.8574,2.8574,8000000.0
2007-06-14 20:15:00,2.86533,2.86533,2.86152,2.86152,6750000.0
2007-06-14 20:16:00,2.8629,2.86373,2.85931,2.86106,8000000.0
2007-06-14 20:17:00,2.86269,2.86316,2.85715,2.85715,5500000.0
2007-06-14 20:18:00,2.86453,2.86588,2.85894,2.85894,7750000.0
2007-06-14 20:19:00,2.86388,2.86388,2.85928,2.85928,8000000.0
2007-06-14 20:20:00,2.86207,2.86426,2.85856,2.85856,5750000.0
2007-06-14 20:21:00,2.86167,2.86378,2.85581,2.85581,6750000.0
2007-06-14 20:22:00,2.85844,2.8641,2.85844,2.8641,10000000.0
2007-06-14 20:23:00,2.86208,2.86377,2.86181,2.86377,5500000.0
2007-06-14 20:25:00,2.86169,2.86433,2.85925,2.86328,12000000.0
2007-06-14 20:26:00,2.85868,2.86391,2.85813,2.86018,9750000.0
2007-06-14 20:27:00,2.8618,2.86414,2.86111,2.86414,10750000.0
2007-06-14 20:28:00,2.86331,2.86369,2.86,2.86369,15250000.0
2007-06-14 20:29:00,2.86141,2.86282,2.85965,2.86042,6250000.0
2007-06-14 20:30:00,2.86325,2.86366,2.862,2.86356,10000000.0
2007-06-14 20:31:00,2.86048,2.86472,2.86048,2.86468,6250000.0
2007-06-14 20:32:00,2.86119,2.86363,2.85896,2.86008,12000000.0
2007-06-14 20:33:00,2.86365,2.86365,2.86353,2.86353,1500000.0
2007-06-14 20:34:00,2.85704,2.86401,2.85529,2.86401,7000000.0
2007-06-14 20:35:00,2.86292,2.86372,2.85901,2.86372,12380000.0
2007-06-14 20:36:00,2.86013,2.86356,2.86013,2.86308,17750000.0
2007-06-14 20:37:00,2.86302,2.86381,2.85965,2.86381,8250000.0
2007-06-14 20:38:00,2.85966,2.86389,2.85847,2.86072,10250000.0
2007-06-14 20:39:00,2.86466,2.86466,2.85978,2.86396,6250000.0
2007-06-14 20:40:00,2.85806,2.86344,2.85806,2.86088,5750000.0
2007-06-14 20:41:00,2.86243,2.86415,2.86093,2.86093,8500000.0
2007-06-14 20:42:00,2.86506,2.86506,2.86363,2.86363,6750000.0
2007-06-14 20:43:00,2.86065,2.86443,2.86065,2.86443,4000000.0
2007-06-14 20:44:00,2.86084,2.86359,2.85854,2.86359,6250000.0
2007-06-14 20:45:00,2.86265,2.865,2.86,2.86,12000000.0
2007-06-14 20:46:00,2.85952,2.86386,2.85818,2.86122,6500000.0
2007-06-14 20:47:00,2.86082,2.86388,2.86082,2.86269,11750000.0
2007-06-14 20:48:00,2.86377,2.86448,2.85967,2.86448,7630000.0
2007-06-14 20:49:00,2.86192,2.86444,2.86077,2.86115,7750000.0
2007-06-14 20:50:00,2.861,2.86381,2.86031,2.86076,10750000.0
2007-06-14 20:51:00,2.8636,2.8636,2.85926,2.86059,8500000.0
2007-06-14 20:52:00,2.86425,2.86462,2.85883,2.86095,8500000.0
2007-06-14 20:53:00,2.8622,2.86392,2.85891,2.86237,13630000.0
2007-06-14 20:54:00,2.86478,2.86478,2.86132,2.86132,9000000.0
2007-06-14 20:55:00,2.86391,2.8641,2.86045,2.86391,10500000.0
2007-06-14 20:57:00,2.8639,2.8639,2.85466,2.85466,6760000.0
2007-06-14 20:58:00,2.86292,2.86388,2.86003,2.86388,6380000.0
2007-06-14 20:59:00,2.86452,2.86461,2.85693,2.86138,6130000.0
2007-06-14 21:00:00,2.86264,2.86327,2.86157,2.86308,8380000.0
2007-06-14 21:01:00,2.86422,2.86438,2.85516,2.85779,8510000.0
2007-06-14 21:02:00,2.864,2.86478,2.85858,2.85926,7880000.0
2007-06-14 21:03:00,2.85867,2.86324,2.85816,2.86025,7000000.0
2007-06-14 21:04:00,2.86312,2.8636,2.85936,2.86344,7760000.0
2007-06-14 21:05:00,2.86244,2.86394,2.86108,2.8627,11500000.0
2007-06-14 21:06:00,2.86026,2.86377,2.86026,2.8634,6260000.0
2007-06-14 21:07:00,2.86112,2.86432,2.86032,2.86331,7880000.0
2007-06-14 21:08:00,2.86108,2.86281,2.85797,2.85812,7500000.0
2007-06-14 21:09:00,2.86374,2.86374,2.85937,2.85937,5500000.0
2007-06-14 21:10:00,2.8635,2.8636,2.85896,2.86011,10010000.0
2007-06-14 21:12:00,2.86307,2.86414,2.86028,2.86028,7380000.0
2007-06-14 21:13:00,2.86387,2.86387,2.85778,2.85778,5500000.0
2007-06-14 21:14:00,2.86139,2.86308,2.85857,2.86035,9260000.0
2007-06-14 21:15:00,2.86324,2.86383,2.85469,2.85469,7890000.0
2007-06-14 21:16:00,2.8604,2.86248,2.8587,2.86231,6250000.0
2007-06-14 21:17:00,2.86096,2.86209,2.85914,2.85914,8630000.0
2007-06-14 21:18:00,2.86338,2.86338,2.86105,2.86232,10880000.0
2007-06-14 21:19:00,2.86193,2.86232,2.86035,2.86232,7890000.0
2007-06-14 21:20:00,2.863,2.86316,2.85894,2.86064,8880000.0
2007-06-14 21:21:00,2.86432,2.86432,2.86432,2.86432,1000000.0
2007-06-14 21:23:00,2.86351,2.8638,2.86253,2.86372,6130000.0
2007-06-14 21:24:00,2.85599,2.86234,2.85599,2.86234,9380000.0
2007-06-14 21:25:00,2.8637,2.86379,2.85748,2.8597,8130000.0
2007-06-14 21:26:00,2.85743,2.86336,2.85743,2.86241,7630000.0
2007-06-14 21:27:00,2.8611,2.86307,2.85908,2.85908,8750000.0
2007-06-14 21:28:00,2.86415,2.86415,2.85836,2.86084,9500000.0
2007-06-14 21:29:00,2.86398,2.86482,2.86317,2.86377,6750000.0
2007-06-14 21:31:00,2.86413,2.86492,2.86327,2.86492,5500000.0
2007-06-14 21:32:00,2.8648,2.86538,2.86208,2.86208,7000000.0
2007-06-14 21:34:00,2.86461,2.86512,2.86127,2.86512,6510000.0
2007-06-14 21:35:00,2.86408,2.86408,2.85982,2.86304,8380000.0
2007-06-14 21:36:00,2.86314,2.86375,2.85934,2.86375,11380000.0
2007-06-14 21:37:00,2.8645,2.86521,2.8624,2.86417,5250000.0
2007-06-14 21:38:00,2.8641,2.8641,2.85885,2.86027,8380000.0
2007-06-14 21:39:00,2.86328,2.86548,2.86328,2.86548,1500000.0
2007-06-14 21:40:00,2.86104,2.86356,2.85958,2.86016,8130000.0
2007-06-14 21:41:00,2.85972,2.86511,2.85944,2.86329,7130000.0
2007-06-14 21:42:00,2.86502,2.86502,2.85975,2.8639,6500000.0
2007-06-14 21:43:00,2.86065,2.86234,2.85941,2.86234,6000000.0
2007-06-14 21:44:00,2.86312,2.86312,2.86287,2.86287,1500000.0
2007-06-14 21:45:00,2.86322,2.86345,2.86002,2.86122,9130000.0
2007-06-14 21:46:00,2.86086,2.86246,2.85951,2.86246,5500000.0
2007-06-14 21:47:00,2.86255,2.86272,2.8588,2.8588,6000000.0
2007-06-14 21:48:00,2.86331,2.86383,2.86093,2.86093,5250000.0
2007-06-14 21:49:00,2.85972,2.86268,2.85972,2.86246,7000000.0
2007-06-14 21:50:00,2.86334,2.86334,2.86025,2.8633,6750000.0
2007-06-14 21:51:00,2.86257,2.86303,2.85978,2.86071,5500000.0
2007-06-14 21:52:00,2.85603,2.86358,2.85603,2.862,7250000.0
2007-06-14 21:53:00,2.86211,2.86318,2.86059,2.86148,11380000.0
2007-06-14 21:54:00,2.85858,2.86307,2.85858,2.86208,4750000.0
2007-06-14 21:55:00,2.85873,2.86316,2.85735,2.86301,7010000.0
2007-06-14 21:56:00,2.86041,2.86279,2.85817,2.85986,7000000.0
2007-06-14 21:57:00,2.86111,2.86283,2.85986,2.86283,10880000.0
2007-06-14 21:58:00,2.86368,2.86368,2.85873,2.85906,10750000.0
2007-06-14 21:59:00,2.86243,2.86299,2.86039,2.86039,3880000.0
2007-06-14 22:00:00,2.86353,2.86354,2.86248,2.86337,5250000.0
2007-06-14 22:01:00,2.86154,2.86284,2.85963,2.86284,5880000.0
2007-06-14 22:02:00,2.86247,2.86324,2.85893,2.86005,5750000.0
2007-06-14 22:03:00,2.8625,2.86396,2.85797,2.8636,9880000.0
2007-06-14 22:04:00,2.86293,2.8631,2.85958,2.85984,6500000.0
2007-06-14 22:05:00,2.86302,2.86302,2.85683,2.86223,5380000.0
2007-06-14 22:06:00,2.85679,2.86191,2.85679,2.86022,9010000.0
2007-06-14 22:08:00,2.86208,2.86208,2.86147,2.86147,3000000.0
2007-06-14 22:09:00,2.8637,2.86468,2.8632,2.86427,9250000.0
2007-06-14 22:10:00,2.85962,2.85962,2.85607,2.85607,1750000.0
2007-06-14 22:11:00,2.86365,2.86365,2.85911,2.85911,8250000.0
2007-06-14 22:12:00,2.86359,2.86359,2.8594,2.8594,7500000.0
2007-06-14 22:13:00,2.85963,2.86212,2.85466,2.85687,8250000.0
2007-06-14 22:14:00,2.86322,2.86377,2.85763,2.8626,7500000.0
2007-06-14 22:15:00,2.86002,2.86327,2.85836,2.85922,9250000.0
2007-06-14 22:16:00,2.85986,2.86235,2.85847,2.86235,7000000.0
2007-06-14 22:17:00,2.85962,2.86334,2.85714,2.85972,9250000.0
2007-06-14 22:18:00,2.85972,2.8626,2.85952,2.86251,6000000.0
2007-06-14 22:19:00,2.861,2.86258,2.85704,2.861,5500000.0
2007-06-14 22:20:00,2.86245,2.8627,2.86,2.8627,9500000.0
2007-06-14 22:21:00,2.86071,2.86195,2.85951,2.85951,9500000.0
2007-06-14 22:22:00,2.86287,2.86328,2.86005,2.86328,8000000.0
2007-06-14 22:24:00,2.86255,2.86287,2.85711,2.8627,7380000.0
2007-06-14 22:25:00,2.86109,2.86294,2.86051,2.86294,7390000.0
2007-06-14 22:27:00,2.86342,2.86342,2.85982,2.85982,4880000.0
2007-06-14 22:28:00,2.86171,2.86299,2.85882,2.86299,7630000.0
2007-06-14 22:29:00,2.86128,2.86301,2.8595,2.86301,10010000.0
2007-06-14 22:30:00,2.861,2.86218,2.85834,2.86036,7380000.0
2007-06-14 22:31:00,2.86276,2.86294,2.85954,2.86242,7010000.0
2007-06-14 22:32:00,2.86325,2.86325,2.85956,2.86105,5500000.0
2007-06-14 22:33:00,2.86058,2.86245,2.85639,2.86245,6380000.0
2007-06-14 22:34:00,2.85998,2.86191,2.85998,2.86005,7250000.0
2007-06-14 22:35:00,2.86325,2.86325,2.86036,2.86036,7880000.0
2007-06-14 22:36:00,2.86274,2.8629,2.85927,2.86247,11630000.0
2007-06-14 22:37:00,2.85878,2.86264,2.85784,2.86056,7750000.0
2007-06-14 22:38:00,2.86224,2.86284,2.86085,2.86085,8750000.0
2007-06-14 22:39:00,2.86053,2.86227,2.85526,2.85854,6000000.0
2007-06-14 22:40:00,2.8628,2.8628,2.85944,2.86174,10000000.0
2007-06-14 22:41:00,2.86098,2.86258,2.8582,2.86258,11250000.0
2007-06-14 22:42:00,2.86238,2.86269,2.85988,2.85988,5250000.0
2007-06-14 22:43:00,2.86333,2.86373,2.86333,2.86373,7000000.0
2007-06-14 22:44:00,2.86318,2.86347,2.86122,2.8632,14380000.0
2007-06-14 22:45:00,2.86075,2.8626,2.86071,2.86156,9630000.0
2007-06-14 22:46:00,2.85995,2.86259,2.85719,2.86009,9500000.0
2007-06-14 22:47:00,2.86023,2.8629,2.85931,2.86049,7880000.0
2007-06-14 22:48:00,2.86259,2.86259,2.86101,2.86204,7380000.0
2007-06-14 22:49:00,2.85937,2.86218,2.85606,2.86218,5760000.0
2007-06-14 22:50:00,2.86007,2.86197,2.85972,2.86122,8250000.0
2007-06-14 22:51:00,2.86226,2.86226,2.85948,2.86095,6000000.0
2007-06-14 22:52:00,2.86133,2.86249,2.85796,2.86249,7880000.0
2007-06-14 22:53:00,2.86053,2.86261,2.85635,2.85977,7630000.0
2007-06-14 22:54:00,2.86215,2.86215,2.85704,2.85945,12880000.0
2007-06-14 22:55:00,2.86105,2.86154,2.85874,2.86116,8250000.0
2007-06-14 22:56:00,2.86093,2.86132,2.85782,2.86102,4630000.0
2007-06-14 22:57:00,2.86092,2.8618,2.85653,2.86004,9130000.0
2007-06-14 22:58:00,2.86254,2.86254,2.85964,2.85964,9750000.0
2007-06-14 22:59:00,2.8606,2.8617,2.85926,2.86071,5630000.0
2007-06-14 23:00:00,2.86074,2.86116,2.85724,2.86079,9000000.0
2007-06-14 23:01:00,2.8605,2.86126,2.85629,2.85629,7630000.0
2007-06-14 23:02:00,2.85959,2.86179,2.85959,2.86145,7510000.0
2007-06-14 23:03:00,2.86053,2.86151,2.85699,2.86089,10250000.0
2007-06-14 23:04:00,2.85897,2.86161,2.85891,2.86121,7140000.0
2007-06-14 23:05:00,2.86173,2.86175,2.86013,2.86076,10880000.0
2007-06-14 23:06:00,2.859,2.85943,2.85762,2.85899,5880000.0
2007-06-14 23:07:00,2.86022,2.86202,2.85874,2.86096,7500000.0
2007-06-14 23:08:00,2.86085,2.86148,2.85793,2.86039,7880000.0
2007-06-14 23:09:00,2.85981,2.86152,2.85736,2.86102,10760000.0
2007-06-14 23:10:00,2.8601,2.86183,2.85473,2.86183,7750000.0
2007-06-14 23:11:00,2.86045,2.86173,2.85928,2.86123,6750000.0
2007-06-14 23:12:00,2.85982,2.8615,2.85648,2.85664,13250000.0
2007-06-14 23:13:00,2.86121,2.86157,2.85767,2.85767,7130000.0
2007-06-14 23:14:00,2.8617,2.8617,2.85975,2.85975,1750000.0
2007-06-14 23:15:00,2.86047,2.8618,2.85936,2.8618,5880000.0
2007-06-14 23:16:00,2.86123,2.86148,2.85984,2.86134,10250000.0
2007-06-14 23:17:00,2.862,2.862,2.85531,2.85977,7630000.0
2007-06-14 23:18:00,2.86179,2.86179,2.85732,2.85947,6000000.0
2007-06-14 23:19:00,2.86206,2.86297,2.86107,2.86107,5000000.0
2007-06-14 23:20:00,2.86022,2.86232,2.85837,2.86153,10510000.0
2007-06-14 23:21:00,2.86206,2.86311,2.86193,2.86267,13000000.0
2007-06-14 23:22:00,2.85911,2.86324,2.85911,2.86091,5630000.0
2007-06-14 23:23:00,2.86339,2.86339,2.86047,2.86187,8000000.0
2007-06-14 23:24:00,2.86136,2.86276,2.86076,2.86076,6250000.0
2007-06-14 23:25:00,2.86201,2.86204,2.86013,2.86204,5380000.0
2007-06-14 23:26:00,2.86191,2.86299,2.8614,2.86272,6010000.0
2007-06-14 23:27:00,2.86173,2.8623,2.85864,2.86163,5880000.0
2007-06-14 23:28:00,2.86187,2.8626,2.86063,2.8626,5760000.0
2007-06-14 23:29:00,2.85949,2.86206,2.85605,2.86006,11010000.0
2007-06-14 23:30:00,2.86162,2.86239,2.86019,2.86077,4380000.0
2007-06-14 23:31:00,2.85932,2.8627,2.85837,2.85944,6000000.0
2007-06-14 23:32:00,2.86182,2.86267,2.85954,2.86145,5380000.0
2007-06-14 23:33:00,2.86268,2.86268,2.85928,2.8623,8130000.0
2007-06-14 23:34:00,2.86317,2.86377,2.85851,2.86297,9140000.0
2007-06-14 23:35:00,2.86093,2.86212,2.85885,2.86185,6250000.0
2007-06-14 23:36:00,2.86284,2.86284,2.85879,2.86204,10250000.0
2007-06-14 23:37:00,2.86114,2.8622,2.85927,2.86096,7630000.0
2007-06-14 23:38:00,2.86125,2.86302,2.86125,2.86147,4380000.0
2007-06-14 23:39:00,2.86205,2.86278,2.86105,2.86278,5500000.0
2007-06-14 23:40:00,2.86347,2.86347,2.8602,2.86078,9250000.0
2007-06-14 23:41:00,2.86153,2.86305,2.86122,2.86122,10630000.0
2007-06-14 23:42:00,2.86269,2.86293,2.8591,2.86293,6250000.0
2007-06-14 23:43:00,2.86215,2.86392,2.86109,2.86109,5880000.0
2007-06-14 23:44:00,2.8582,2.86277,2.8582,2.86277,8380000.0
2007-06-14 23:45:00,2.86219,2.86485,2.86143,2.86143,6130000.0
2007-06-14 23:46:00,2.86206,2.86304,2.85993,2.861,6760000.0
2007-06-14 23:47:00,2.86337,2.86395,2.86071,2.86071,5250000.0
2007-06-14 23:49:00,2.86278,2.86342,2.86133,2.86247,7750000.0
2007-06-14 23:50:00,2.85943,2.86303,2.85907,2.86258,7130000.0
2007-06-14 23:51:00,2.85831,2.86344,2.85831,2.86291,10000000.0
2007-06-14 23:52:00,2.86253,2.8627,2.85923,2.8627,6260000.0
2007-06-14 23:53:00,2.86048,2.86467,2.86025,2.86467,5500000.0
2007-06-14 23:54:00,2.86296,2.86534,2.86156,2.86236,8880000.0
2007-06-14 23:55:00,2.86262,2.86456,2.86174,2.8644,7250000.0
2007-06-14 23:56:00,2.86431,2.86475,2.86076,2.86408,8000000.0
2007-06-14 23:57:00,2.86308,2.86438,2.86308,2.86438,7500000.0
2007-06-14 23:58:00,2.86277,2.86353,2.85913,2.86328,7750000.0
2007-06-14 23:59:00,2.85817,2.86343,2.85817,2.86343,10750000.0
2007-06-15 00:00:00,2.86291,2.86358,2.86091,2.86334,10500000.0
2007-06-15 00:01:00,2.86242,2.86242,2.85726,2.86177,10380000.0
2007-06-15 00:03:00,2.86299,2.8631,2.86046,2.86272,8750000.0
2007-06-15 00:04:00,2.86219,2.86396,2.85832,2.8613,6750000.0
2007-06-15 00:05:00,2.86251,2.86278,2.86087,2.86246,9500000.0
2007-06-15 00:06:00,2.8634,2.86341,2.85898,2.85898,8750000.0
2007-06-15 00:07:00,2.86234,2.8633,2.85847,2.85847,6250000.0
2007-06-15 00:08:00,2.86413,2.86428,2.8631,2.86357,9250000.0
2007-06-15 00:09:00,2.86108,2.86382,2.8603,2.8603,5500000.0
2007-06-15 00:11:00,2.86382,2.86408,2.86192,2.86192,6880000.0
2007-06-15 00:12:00,2.86357,2.8636,2.86017,2.86254,6500000.0
2007-06-15 00:13:00,2.86375,2.86375,2.86375,2.86375,750000.0
2007-06-15 00:14:00,2.86072,2.8644,2.86072,2.86371,6000000.0
2007-06-15 00:15:00,2.86257,2.86428,2.86228,2.86349,6250000.0
2007-06-15 00:16:00,2.86275,2.86298,2.85889,2.86108,8000000.0
2007-06-15 00:17:00,2.86207,2.8635,2.86096,2.86328,7250000.0
2007-06-15 00:18:00,2.86098,2.86305,2.85959,2.86305,8630000.0
2007-06-15 00:19:00,2.86195,2.86259,2.86171,2.86184,6500000.0
2007-06-15 00:20:00,2.86259,2.863,2.86225,2.8623,4000000.0
2007-06-15 00:21:00,2.86336,2.86338,2.85764,2.86256,6750000.0
2007-06-15 00:22:00,2.86247,2.863,2.86077,2.86177,6750000.0
2007-06-15 00:23:00,2.86322,2.86322,2.85921,2.86199,7380000.0
2007-06-15 00:24:00,2.86372,2.8641,2.86039,2.86043,8000000.0
2007-06-15 00:25:00,2.8605,2.86273,2.8605,2.86273,6380000.0
2007-06-15 00:26:00,2.8585,2.86201,2.85665,2.86181,6500000.0
2007-06-15 00:27:00,2.86098,2.86261,2.85933,2.86261,8500000.0
2007-06-15 00:28:00,2.86281,2.86294,2.8579,2.86123,6750000.0
2007-06-15 00:29:00,2.85747,2.86096,2.85747,2.85803,6500000.0
2007-06-15 00:30:00,2.86195,2.86234,2.86045,2.86152,7500000.0
2007-06-15 00:32:00,2.86088,2.86322,2.86083,2.86271,6250000.0
2007-06-15 00:33:00,2.86268,2.86303,2.8592,2.8592,7000000.0
2007-06-15 00:35:00,2.85912,2.86294,2.85649,2.86178,8250000.0
2007-06-15 00:36:00,2.86105,2.86327,2.8592,2.8592,6000000.0
2007-06-15 00:37:00,2.86162,2.86328,2.85828,2.86328,5750000.0
2007-06-15 00:38:00,2.86272,2.86322,2.85952,2.86322,6000000.0
2007-06-15 00:39:00,2.86186,2.86262,2.85816,2.86211,7750000.0
2007-06-15 00:40:00,2.85992,2.86307,2.85992,2.86307,5500000.0
2007-06-15 00:41:00,2.86253,2.86253,2.86101,2.86101,10500000.0
2007-06-15 00:42:00,2.86167,2.86362,2.86075,2.86086,10250000.0
2007-06-15 00:43:00,2.86109,2.86281,2.85855,2.86281,5750000.0
2007-06-15 00:44:00,2.86313,2.86313,2.85828,2.86209,5750000.0
2007-06-15 00:45:00,2.86142,2.86142,2.85793,2.85953,6250000.0
2007-06-15 00:46:00,2.85947,2.86131,2.85947,2.86131,3750000.0
2007-06-15 00:48:00,2.86127,2.86192,2.85918,2.86132,14250000.0
2007-06-15 00:49:00,2.85861,2.86207,2.85861,2.86119,10750000.0
2007-06-15 00:51:00,2.86107,2.86187,2.85718,2.86142,7000000.0
2007-06-15 00:53:00,2.86228,2.86273,2.85662,2.86096,6750000.0
2007-06-15 00:54:00,2.86119,2.86203,2.85417,2.86078,8500000.0
2007-06-15 00:56:00,2.86141,2.86142,2.85953,2.86142,8250000.0
2007-06-15 00:57:00,2.86132,2.86192,2.85967,2.86192,6500000.0
2007-06-15 00:59:00,2.86131,2.86302,2.8583,2.86161,5500000.0
2007-06-15 01:01:00,2.8617,2.86182,2.85982,2.86182,5500000.0
2007-06-15 01:02:00,2.86048,2.86163,2.85913,2.85982,11500000.0
2007-06-15 01:04:00,2.86005,2.86093,2.8569,2.86093,7000000.0
2007-06-15 01:06:00,2.86142,2.86179,2.86047,2.86149,5250000.0
2007-06-15 01:07:00,2.8612,2.86177,2.85942,2.85942,7500000.0
2007-06-15 01:09:00,2.86103,2.86203,2.85928,2.85928,7130000.0
2007-06-15 01:10:00,2.86076,2.86148,2.86076,2.86142,5250000.0
2007-06-15 01:12:00,2.86079,2.86272,2.85772,2.86232,8250000.0
2007-06-15 01:13:00,2.86231,2.86246,2.86003,2.8623,8500000.0
2007-06-15 01:14:00,2.85833,2.8636,2.85833,2.86141,5250000.0
2007-06-15 01:15:00,2.86141,2.86203,2.85952,2.86141,7380000.0
2007-06-15 01:16:00,2.86274,2.86301,2.85702,2.85702,5880000.0
2007-06-15 01:17:00,2.85805,2.8615,2.85803,2.86113,7880000.0
2007-06-15 01:18:00,2.86069,2.86075,2.85641,2.85924,7750000.0
2007-06-15 01:19:00,2.86196,2.8628,2.85905,2.86094,7250000.0
2007-06-15 01:20:00,2.86275,2.86275,2.85741,2.85834,7750000.0
2007-06-15 01:21:00,2.86047,2.8614,2.8573,2.85978,7250000.0
2007-06-15 01:22:00,2.86139,2.86309,2.85497,2.86208,8500000.0
2007-06-15 01:23:00,2.85812,2.86272,2.85812,2.86266,7750000.0
2007-06-15 01:24:00,2.85965,2.86267,2.85965,2.86267,5000000.0
2007-06-15 01:25:00,2.86191,2.8634,2.85969,2.8611,8130000.0
2007-06-15 01:26:00,2.85995,2.8623,2.85727,2.85727,8000000.0
2007-06-15 01:27:00,2.85743,2.8599,2.85743,2.85956,6380000.0
2007-06-15 01:28:00,2.85804,2.86217,2.85797,2.85857,5500000.0
2007-06-15 01:30:00,2.8614,2.86163,2.85708,2.85967,8500000.0
2007-06-15 01:31:00,2.86246,2.86246,2.85638,2.86083,7000000.0
2007-06-15 01:33:00,2.86106,2.86276,2.85611,2.86276,7250000.0
2007-06-15 01:34:00,2.86125,2.86183,2.85727,2.85953,7500000.0
2007-06-15 01:35:00,2.85662,2.85978,2.85613,2.85613,6750000.0
2007-06-15 01:36:00,2.86316,2.86316,2.8579,2.86052,8250000.0
2007-06-15 01:38:00,2.85788,2.86173,2.85788,2.85938,6250000.0
2007-06-15 01:39:00,2.86109,2.86121,2.85688,2.86097,5250000.0
2007-06-15 01:41:00,2.86086,2.86253,2.85872,2.86036,6500000.0
2007-06-15 01:42:00,2.86155,2.86237,2.85729,2.85853,7250000.0
2007-06-15 01:43:00,2.86308,2.86308,2.86017,2.86022,6500000.0
2007-06-15 01:44:00,2.85897,2.8616,2.85897,2.86083,5750000.0
2007-06-15 01:45:00,2.85921,2.86284,2.85907,2.85988,8750000.0
2007-06-15 01:46:00,2.86145,2.8631,2.86044,2.86044,5750000.0
2007-06-15 01:47:00,2.85987,2.86309,2.85664,2.85784,5750000.0
2007-06-15 01:48:00,2.85857,2.8626,2.85857,2.85982,7500000.0
2007-06-15 01:49:00,2.86247,2.86363,2.85748,2.85753,8000000.0
2007-06-15 01:50:00,2.86026,2.863,2.85774,2.863,6250000.0
2007-06-15 01:51:00,2.86136,2.86274,2.85593,2.86011,5750000.0
2007-06-15 01:52:00,2.86254,2.86254,2.8581,2.8581,5880000.0
2007-06-15 01:53:00,2.86246,2.86272,2.85877,2.86024,7000000.0
2007-06-15 01:54:00,2.86053,2.86318,2.86007,2.86029,7000000.0
2007-06-15 01:55:00,2.85859,2.86336,2.85801,2.86325,8880000.0
2007-06-15 01:56:00,2.86129,2.86151,2.85834,2.86087,6500000.0
2007-06-15 01:57:00,2.85988,2.86352,2.85979,2.86352,7000000.0
2007-06-15 01:58:00,2.86047,2.86339,2.86047,2.86223,10750000.0
2007-06-15 02:00:00,2.86351,2.86351,2.86124,2.86302,5250000.0
2007-06-15 02:01:00,2.85983,2.86334,2.85945,2.85945,11500000.0
2007-06-15 02:02:00,2.86222,2.86278,2.86207,2.86207,12000000.0
2007-06-15 02:03:00,2.86013,2.86375,2.85979,2.86273,8500000.0
2007-06-15 02:05:00,2.86107,2.86211,2.86107,2.86211,3000000.0
2007-06-15 02:06:00,2.86256,2.86401,2.8603,2.8603,6000000.0
2007-06-15 02:08:00,2.86113,2.86287,2.85903,2.86287,8250000.0
2007-06-15 02:09:00,2.86205,2.86328,2.85857,2.86009,7630000.0
2007-06-15 02:10:00,2.86193,2.86315,2.85933,2.86231,7000000.0
2007-06-15 02:11:00,2.8629,2.86298,2.8599,2.86253,7250000.0
2007-06-15 02:12:00,2.8611,2.86291,2.86016,2.86016,10000000.0
2007-06-15 02:13:00,2.86261,2.86265,2.85741,2.85741,4000000.0
2007-06-15 02:14:00,2.86022,2.86173,2.85747,2.86113,9000000.0
2007-06-15 02:15:00,2.86004,2.86332,2.859,2.8631,9250000.0
2007-06-15 02:16:00,2.85818,2.86257,2.85818,2.86053,7750000.0
2007-06-15 02:17:00,2.85768,2.86194,2.85768,2.85936,3750000.0
2007-06-15 02:18:00,2.86044,2.862,2.85749,2.86138,11250000.0
2007-06-15 02:19:00,2.86061,2.86224,2.85846,2.86224,7750000.0
2007-06-15 02:20:00,2.86081,2.86203,2.85678,2.86184,8250000.0
2007-06-15 02:21:00,2.86106,2.86287,2.8599,2.86153,5250000.0
2007-06-15 02:22:00,2.86167,2.8645,2.85752,2.86216,8250000.0
2007-06-15 02:23:00,2.85965,2.86245,2.85965,2.86245,6250000.0
2007-06-15 02:24:00,2.86068,2.86192,2.86022,2.86192,7500000.0
2007-06-15 02:25:00,2.86105,2.86289,2.8596,2.86185,8250000.0
2007-06-15 02:26:00,2.85877,2.86212,2.85877,2.85963,3000000.0
2007-06-15 02:27:00,2.86092,2.8622,2.86061,2.86076,5250000.0
2007-06-15 02:28:00,2.86279,2.86279,2.85869,2.85966,6500000.0
2007-06-15 02:29:00,2.85952,2.86178,2.85952,2.86048,6750000.0
2007-06-15 02:30:00,2.86141,2.86158,2.85957,2.86158,9750000.0
2007-06-15 02:32:00,2.85905,2.86212,2.85905,2.86172,6500000.0
2007-06-15 02:33:00,2.86178,2.86267,2.86072,2.86072,5500000.0
2007-06-15 02:34:00,2.86132,2.86188,2.85908,2.86131,8750000.0
2007-06-15 02:35:00,2.85993,2.86172,2.8574,2.86107,8500000.0
2007-06-15 02:38:00,2.86138,2.86187,2.85731,2.85943,16250000.0
2007-06-15 02:39:00,2.86156,2.86289,2.8599,2.8599,6750000.0
2007-06-15 02:40:00,2.86113,2.86269,2.86072,2.86225,6750000.0
2007-06-15 02:41:00,2.85613,2.85972,2.856,2.85953,10500000.0
2007-06-15 02:42:00,2.86128,2.86137,2.85765,2.85765,7380000.0
2007-06-15 02:43:00,2.86255,2.86298,2.86136,2.86209,7390000.0
2007-06-15 02:44:00,2.86104,2.8624,2.85949,2.86237,6510000.0
2007-06-15 02:45:00,2.85657,2.86187,2.85657,2.86121,13130000.0
2007-06-15 02:46:00,2.86233,2.86346,2.86062,2.86062,7500000.0
2007-06-15 02:47:00,2.86336,2.86342,2.8613,2.86314,8750000.0
2007-06-15 02:48:00,2.86222,2.86284,2.85998,2.86228,9000000.0
2007-06-15 02:49:00,2.86354,2.86422,2.86102,2.86422,5880000.0
2007-06-15 02:50:00,2.8596,2.86244,2.8596,2.86135,9880000.0
2007-06-15 02:51:00,2.86416,2.86416,2.85949,2.86252,10250000.0
2007-06-15 02:53:00,2.86286,2.86293,2.86046,2.86063,3750000.0
2007-06-15 02:54:00,2.8605,2.8636,2.85979,2.86141,13000000.0
2007-06-15 02:55:00,2.86303,2.8637,2.85696,2.86069,15000000.0
2007-06-15 02:56:00,2.86285,2.86313,2.85881,2.85886,5000000.0
2007-06-15 02:57:00,2.86035,2.86072,2.85752,2.86031,9750000.0
2007-06-15 02:58:00,2.85713,2.86282,2.85713,2.86282,7880000.0
2007-06-15 02:59:00,2.86216,2.86302,2.8587,2.8587,7500000.0
2007-06-15 03:00:00,2.86239,2.86284,2.8589,2.86268,11500000.0
2007-06-15 03:01:00,2.86053,2.86243,2.85893,2.86243,10500000.0
2007-06-15 03:02:00,2.86214,2.86214,2.86049,2.86049,8000000.0
2007-06-15 03:03:00,2.8623,2.86282,2.86108,2.86275,6000000.0
2007-06-15 03:04:00,2.86033,2.86285,2.8593,2.8593,8380000.0
2007-06-15 03:06:00,2.86168,2.8628,2.86168,2.86246,5500000.0
2007-06-15 03:07:00,2.86279,2.86279,2.86051,2.86051,5500000.0
2007-06-15 03:08:00,2.86186,2.86247,2.85733,2.85733,9250000.0
2007-06-15 03:09:00,2.862,2.86314,2.85918,2.86314,6000000.0
2007-06-15 03:10:00,2.86176,2.86444,2.86029,2.86206,8750000.0
2007-06-15 03:11:00,2.86206,2.86214,2.85822,2.85822,7250000.0
2007-06-15 03:12:00,2.86073,2.86278,2.85844,2.85844,5250000.0
2007-06-15 03:14:00,2.86175,2.86238,2.85906,2.86231,8000000.0
2007-06-15 03:15:00,2.8621,2.86335,2.86028,2.86036,6250000.0
2007-06-15 03:16:00,2.86268,2.86294,2.85913,2.85913,12000000.0
2007-06-15 03:17:00,2.86255,2.8629,2.85925,2.86279,9010000.0
2007-06-15 03:18:00,2.86142,2.86373,2.85944,2.86201,9130000.0
2007-06-15 03:19:00,2.86308,2.86308,2.85713,2.8615,6250000.0
2007-06-15 03:20:00,2.86035,2.86264,2.85965,2.86264,5630000.0
2007-06-15 03:21:00,2.86177,2.86207,2.85944,2.86207,7630000.0
2007-06-15 03:22:00,2.85979,2.86249,2.85641,2.8615,10630000.0
2007-06-15 03:23:00,2.86252,2.86252,2.85634,2.86167,14750000.0
2007-06-15 03:24:00,2.86223,2.86257,2.85759,2.86254,6380000.0
2007-06-15 03:25:00,2.86123,2.86257,2.85857,2.86257,6750000.0
2007-06-15 03:26:00,2.85998,2.86242,2.85803,2.8611,7130000.0
2007-06-15 03:27:00,2.86279,2.86279,2.85804,2.86222,8880000.0
2007-06-15 03:28:00,2.86204,2.86204,2.85625,2.85803,9260000.0
2007-06-15 03:30:00,2.86303,2.86303,2.86303,2.86303,750000.0
2007-06-15 03:31:00,2.86098,2.86313,2.85837,2.86052,7000000.0
2007-06-15 03:32:00,2.86221,2.86273,2.85919,2.86266,6130000.0
2007-06-15 03:33:00,2.86135,2.86203,2.85634,2.8616,7250000.0
2007-06-15 03:34:00,2.86058,2.86252,2.85611,2.86196,9000000.0
2007-06-15 03:35:00,2.86156,2.8625,2.85734,2.86217,8000000.0
2007-06-15 03:36:00,2.86201,2.86201,2.86201,2.86201,1000000.0
2007-06-15 03:38:00,2.86239,2.86298,2.85897,2.86133,8500000.0
2007-06-15 03:39:00,2.86105,2.86282,2.85856,2.86282,8250000.0
2007-06-15 03:40:00,2.85979,2.86043,2.85707,2.85982,6250000.0
2007-06-15 03:41:00,2.86223,2.86327,2.85962,2.86287,7750000.0
2007-06-15 03:42:00,2.86207,2.86207,2.86041,2.86041,2750000.0
2007-06-15 03:43:00,2.86212,2.86212,2.86212,2.86212,1750000.0
2007-06-15 03:44:00,2.86001,2.86236,2.86001,2.86131,6500000.0
2007-06-15 03:45:00,2.86097,2.86282,2.85855,2.8604,11000000.0
2007-06-15 03:46:00,2.86085,2.8623,2.85897,2.86025,8750000.0
2007-06-15 03:47:00,2.8608,2.86254,2.85814,2.85814,6500000.0
2007-06-15 03:48:00,2.85999,2.86164,2.85826,2.86027,7000000.0
2007-06-15 03:49:00,2.85936,2.86262,2.85916,2.85947,6500000.0
2007-06-15 03:50:00,2.86033,2.86235,2.85739,2.86235,7500000.0
2007-06-15 03:51:00,2.85812,2.86152,2.85653,2.85935,5500000.0
2007-06-15 03:52:00,2.86037,2.86297,2.85773,2.85773,5250000.0
2007-06-15 03:53:00,2.85859,2.85872,2.85692,2.85871,8750000.0
2007-06-15 03:54:00,2.86158,2.86161,2.8586,2.85953,7750000.0
2007-06-15 03:55:00,2.8611,2.86231,2.85919,2.86114,5750000.0
2007-06-15 03:56:00,2.85937,2.86162,2.85582,2.85889,6500000.0
2007-06-15 03:57:00,2.86181,2.86181,2.85904,2.86061,10500000.0
2007-06-15 03:58:00,2.85981,2.86152,2.85899,2.8594,6250000.0
2007-06-15 03:59:00,2.8603,2.86074,2.85968,2.86031,5500000.0
2007-06-15 04:00:00,2.85918,2.86105,2.85918,2.86085,12500000.0
2007-06-15 04:02:00,2.85995,2.86183,2.85831,2.85951,6500000.0
2007-06-15 04:03:00,2.86008,2.86158,2.85753,2.86158,9880000.0
2007-06-15 04:04:00,2.85994,2.861,2.85942,2.86081,6500000.0
2007-06-15 04:05:00,2.86143,2.86159,2.85696,2.85887,6000000.0
2007-06-15 04:06:00,2.85969,2.86151,2.85807,2.85807,6630000.0
2007-06-15 04:07:00,2.85669,2.8613,2.85669,2.859,6500000.0
2007-06-15 04:08:00,2.86063,2.86081,2.85716,2.86074,8880000.0
2007-06-15 04:09:00,2.8572,2.86123,2.8572,2.858,9130000.0
2007-06-15 04:10:00,2.85906,2.86115,2.85906,2.86097,10750000.0
2007-06-15 04:11:00,2.86044,2.86127,2.85677,2.86106,8250000.0
2007-06-15 04:12:00,2.86093,2.86093,2.85618,2.85966,6750000.0
2007-06-15 04:13:00,2.85836,2.86089,2.85661,2.86089,8010000.0
2007-06-15 04:14:00,2.85786,2.86164,2.85786,2.86013,8250000.0
2007-06-15 04:15:00,2.85983,2.86108,2.8584,2.86108,11880000.0
2007-06-15 04:16:00,2.86092,2.86151,2.85704,2.85922,7250000.0
2007-06-15 04:17:00,2.85976,2.85987,2.85563,2.8586,5500000.0
2007-06-15 04:18:00,2.85942,2.8605,2.85862,2.85904,6000000.0
2007-06-15 04:19:00,2.85836,2.85974,2.85647,2.85918,11630000.0
2007-06-15 04:20:00,2.86028,2.86028,2.85677,2.85847,8260000.0
2007-06-15 04:21:00,2.86012,2.8605,2.85629,2.85807,6750000.0
2007-06-15 04:22:00,2.85918,2.86026,2.85625,2.85981,5750000.0
2007-06-15 04:23:00,2.86087,2.86087,2.85738,2.85962,5750000.0
2007-06-15 04:24:00,2.86069,2.86122,2.85912,2.86122,9750000.0
2007-06-15 04:25:00,2.8596,2.86071,2.85543,2.85927,7250000.0
2007-06-15 04:26:00,2.86049,2.8618,2.8569,2.8569,7250000.0
2007-06-15 04:27:00,2.85938,2.86188,2.85578,2.86188,5250000.0
2007-06-15 04:28:00,2.85822,2.85882,2.85758,2.85882,6250000.0
2007-06-15 04:29:00,2.86117,2.8612,2.85807,2.8612,9000000.0
2007-06-15 04:30:00,2.85942,2.86141,2.85942,2.86131,6750000.0
2007-06-15 04:31:00,2.86075,2.86145,2.86008,2.86031,6630000.0
2007-06-15 04:32:00,2.86066,2.86277,2.85904,2.86225,6500000.0
2007-06-15 04:33:00,2.85755,2.86111,2.85755,2.85758,8630000.0
2007-06-15 04:34:00,2.86016,2.86178,2.85906,2.86024,6750000.0
2007-06-15 04:35:00,2.85889,2.86211,2.85839,2.86211,6000000.0
2007-06-15 04:36:00,2.8598,2.86135,2.85618,2.86128,7880000.0
2007-06-15 04:37:00,2.86068,2.86123,2.85917,2.86024,7250000.0
2007-06-15 04:38:00,2.86037,2.86109,2.85859,2.86109,6630000.0
2007-06-15 04:39:00,2.85851,2.86164,2.85725,2.85725,4750000.0
2007-06-15 04:40:00,2.86149,2.86149,2.85931,2.86009,9000000.0
2007-06-15 04:41:00,2.85868,2.86229,2.85868,2.86178,8750000.0
2007-06-15 04:42:00,2.85922,2.86206,2.85922,2.86174,6750000.0
2007-06-15 04:43:00,2.85971,2.86325,2.85871,2.86325,6000000.0
2007-06-15 04:44:00,2.86041,2.86173,2.85885,2.85885,5750000.0
2007-06-15 04:45:00,2.85957,2.86202,2.85749,2.85996,6750000.0
2007-06-15 04:46:00,2.86289,2.86289,2.85937,2.86197,6250000.0
2007-06-15 04:47:00,2.86137,2.8621,2.85722,2.85926,4000000.0
2007-06-15 04:48:00,2.86051,2.86296,2.86045,2.86296,5500000.0
2007-06-15 04:49:00,2.85929,2.86158,2.85929,2.86147,10250000.0
2007-06-15 04:50:00,2.86112,2.86228,2.85847,2.8617,7500000.0
2007-06-15 04:51:00,2.86438,2.86453,2.86107,2.86392,7750000.0
2007-06-15 04:52:00,2.85976,2.86169,2.85781,2.85919,8250000.0
2007-06-15 04:53:00,2.85919,2.86161,2.85696,2.86161,6000000.0
2007-06-15 04:54:00,2.86238,2.86238,2.85844,2.85984,9130000.0
2007-06-15 04:55:00,2.86478,2.86478,2.86212,2.86357,5750000.0
2007-06-15 04:56:00,2.86472,2.86472,2.86208,2.8639,8630000.0
2007-06-15 04:57:00,2.85818,2.86129,2.85679,2.85679,8000000.0
2007-06-15 04:58:00,2.86013,2.86323,2.85978,2.86323,6500000.0
2007-06-15 04:59:00,2.86217,2.86217,2.85886,2.8597,7000000.0
2007-06-15 05:00:00,2.86191,2.86191,2.85714,2.86021,5500000.0
2007-06-15 05:01:00,2.86128,2.86128,2.85678,2.85963,5500000.0
2007-06-15 05:02:00,2.85835,2.86033,2.85651,2.85818,5750000.0
2007-06-15 05:03:00,2.86005,2.86119,2.85836,2.85836,5500000.0
2007-06-15 05:04:00,2.85832,2.86002,2.85778,2.85966,7880000.0
2007-06-15 05:06:00,2.86062,2.86086,2.8574,2.85836,6500000.0
2007-06-15 05:07:00,2.86001,2.86004,2.85685,2.85722,5500000.0
2007-06-15 05:08:00,2.86147,2.86147,2.85779,2.85879,7750000.0
2007-06-15 05:09:00,2.8592,2.86057,2.85515,2.85614,8750000.0
2007-06-15 05:10:00,2.85739,2.8605,2.85689,2.85689,7750000.0
2007-06-15 05:11:00,2.86056,2.86103,2.85759,2.85821,7750000.0
2007-06-15 05:12:00,2.85981,2.86023,2.85567,2.86023,5750000.0
2007-06-15 05:13:00,2.85642,2.86083,2.85609,2.85609,8250000.0
2007-06-15 05:14:00,2.86074,2.86086,2.85457,2.85801,7500000.0
2007-06-15 05:16:00,2.86025,2.86085,2.85737,2.86085,6000000.0
2007-06-15 05:17:00,2.85778,2.86011,2.85627,2.85811,5500000.0
2007-06-15 05:18:00,2.85838,2.86035,2.8581,2.85838,5750000.0
2007-06-15 05:19:00,2.85949,2.85987,2.85653,2.85938,11750000.0
2007-06-15 05:20:00,2.85764,2.86074,2.85764,2.85826,9250000.0
2007-06-15 05:21:00,2.85869,2.85995,2.85811,2.85811,9250000.0
2007-06-15 05:22:00,2.86094,2.86114,2.85862,2.85862,5750000.0
2007-06-15 05:23:00,2.85849,2.86041,2.85778,2.85778,9000000.0
2007-06-15 05:24:00,2.85847,2.86067,2.85473,2.85473,10500000.0
2007-06-15 05:25:00,2.86002,2.86002,2.8596,2.8596,1500000.0
2007-06-15 05:26:00,2.85909,2.86084,2.85674,2.85674,12500000.0
2007-06-15 05:27:00,2.85883,2.86063,2.8563,2.86063,3750000.0
2007-06-15 05:28:00,2.85959,2.86038,2.85578,2.85721,15500000.0
2007-06-15 05:30:00,2.85907,2.86068,2.85823,2.85907,11000000.0
2007-06-15 05:32:00,2.86001,2.86063,2.85987,2.86001,9010000.0
2007-06-15 05:33:00,2.86001,2.86001,2.86001,2.86001,2260000.0
2007-06-15 05:35:00,2.86067,2.86067,2.85732,2.85828,10250000.0
2007-06-15 05:36:00,2.86055,2.86101,2.85574,2.86023,15000000.0
2007-06-15 05:37:00,2.85733,2.85817,2.85577,2.85652,8500000.0
2007-06-15 05:38:00,2.86022,2.86112,2.85665,2.85905,6380000.0
2007-06-15 05:39:00,2.85739,2.86125,2.85739,2.86105,7250000.0
2007-06-15 05:40:00,2.85976,2.86073,2.85595,2.85595,5510000.0
2007-06-15 05:41:00,2.859,2.86081,2.8574,2.86081,9630000.0
2007-06-15 05:42:00,2.85729,2.86057,2.85498,2.85895,8630000.0
2007-06-15 05:43:00,2.85923,2.85927,2.85923,2.85927,1500000.0
2007-06-15 05:44:00,2.86001,2.86058,2.85818,2.85979,6000000.0
2007-06-15 05:45:00,2.85696,2.85935,2.85696,2.85899,5500000.0
2007-06-15 05:46:00,2.86178,2.86178,2.85821,2.86061,8000000.0
2007-06-15 05:47:00,2.85612,2.85822,2.85612,2.85822,5250000.0
2007-06-15 05:48:00,2.85921,2.86096,2.85725,2.85725,5880000.0
2007-06-15 05:49:00,2.85766,2.86112,2.85755,2.85811,6500000.0
2007-06-15 05:50:00,2.85986,2.86023,2.85856,2.85856,7000000.0
2007-06-15 05:51:00,2.85933,2.86075,2.85753,2.86075,5500000.0
2007-06-15 05:52:00,2.85781,2.86065,2.85781,2.85847,6250000.0
2007-06-15 05:53:00,2.85969,2.86054,2.85786,2.85815,5880000.0
2007-06-15 05:54:00,2.85696,2.8608,2.85696,2.8604,5250000.0
2007-06-15 05:55:00,2.85714,2.86022,2.85714,2.86022,6750000.0
2007-06-15 05:56:00,2.8607,2.86078,2.85749,2.85982,7750000.0
2007-06-15 05:57:00,2.85786,2.86124,2.85521,2.86045,8500000.0
2007-06-15 05:59:00,2.85795,2.86026,2.85795,2.85865,6000000.0
2007-06-15 06:00:00,2.86056,2.86205,2.85786,2.85786,11260000.0
2007-06-15 06:01:00,2.85793,2.86059,2.85436,2.85566,6260000.0
2007-06-15 06:02:00,2.85956,2.85961,2.85694,2.85877,5500000.0
2007-06-15 06:03:00,2.85868,2.86023,2.85781,2.8596,8880000.0
2007-06-15 06:04:00,2.8596,2.86065,2.85764,2.85821,5500000.0
2007-06-15 06:05:00,2.86023,2.86055,2.85706,2.85923,9250000.0
2007-06-15 06:06:00,2.85786,2.86239,2.85786,2.86083,8750000.0
2007-06-15 06:07:00,2.85798,2.86092,2.85793,2.86009,6380000.0
2007-06-15 06:08:00,2.85807,2.86031,2.85644,2.85824,9000000.0
2007-06-15 06:09:00,2.8605,2.8605,2.85442,2.85442,9750000.0
2007-06-15 06:10:00,2.86119,2.86119,2.85528,2.85803,7630000.0
2007-06-15 06:11:00,2.85801,2.85863,2.85485,2.85768,11770000.0
2007-06-15 06:12:00,2.86025,2.86052,2.85828,2.86042,10000000.0
2007-06-15 06:13:00,2.85991,2.8603,2.85838,2.86002,9630000.0
2007-06-15 06:15:00,2.86012,2.86012,2.85788,2.85847,6750000.0
2007-06-15 06:16:00,2.85958,2.86012,2.85828,2.86012,7880000.0
2007-06-15 06:17:00,2.86093,2.86093,2.85591,2.86008,10250000.0
2007-06-15 06:18:00,2.8609,2.8609,2.85692,2.8609,7880000.0
2007-06-15 06:19:00,2.85959,2.85959,2.85608,2.85654,6750000.0
2007-06-15 06:20:00,2.85705,2.86235,2.85705,2.85909,5750000.0
2007-06-15 06:21:00,2.86141,2.86141,2.857,2.85967,6380000.0
2007-06-15 06:22:00,2.85732,2.85997,2.85732,2.85825,6250000.0
2007-06-15 06:23:00,2.85993,2.8602,2.85963,2.86002,6000000.0
2007-06-15 06:24:00,2.86067,2.86097,2.85731,2.8602,6000000.0
2007-06-15 06:25:00,2.8595,2.8617,2.85871,2.86126,10750000.0
2007-06-15 06:26:00,2.85689,2.86019,2.85683,2.86019,5500000.0
2007-06-15 06:28:00,2.85805,2.8609,2.85594,2.85694,10750000.0
2007-06-15 06:29:00,2.86,2.86077,2.8584,2.86077,8380000.0
2007-06-15 06:30:00,2.85509,2.85922,2.85509,2.85651,7500000.0
2007-06-15 06:31:00,2.85918,2.86002,2.85677,2.85812,8890000.0
2007-06-15 06:32:00,2.86012,2.86098,2.85986,2.86012,7630000.0
2007-06-15 06:33:00,2.86119,2.86172,2.85921,2.86172,7000000.0
2007-06-15 06:34:00,2.856,2.86082,2.85516,2.86068,5880000.0
2007-06-15 06:35:00,2.85548,2.86052,2.85548,2.85816,6000000.0
2007-06-15 06:36:00,2.85923,2.86022,2.85678,2.85678,5130000.0
2007-06-15 06:37:00,2.85975,2.86088,2.85507,2.86001,8630000.0
2007-06-15 06:38:00,2.86034,2.86362,2.85695,2.85695,9880000.0
2007-06-15 06:39:00,2.8614,2.86144,2.85464,2.85882,10260000.0
2007-06-15 06:40:00,2.86,2.86005,2.8563,2.85818,7750000.0
2007-06-15 06:42:00,2.85771,2.86089,2.85705,2.86,10250000.0
2007-06-15 06:43:00,2.85779,2.86065,2.85506,2.85506,6760000.0
2007-06-15 06:44:00,2.85976,2.85976,2.85645,2.85645,5130000.0
2007-06-15 06:45:00,2.85443,2.86073,2.85443,2.86052,8260000.0
2007-06-15 06:46:00,2.85868,2.86059,2.85571,2.85571,8750000.0
2007-06-15 06:47:00,2.85717,2.86083,2.85717,2.86065,6750000.0
2007-06-15 06:48:00,2.86035,2.8622,2.85752,2.86139,10000000.0
2007-06-15 06:50:00,2.85969,2.86069,2.85726,2.86069,6750000.0
2007-06-15 06:51:00,2.85768,2.86189,2.8569,2.85705,9000000.0
2007-06-15 06:52:00,2.86112,2.86112,2.85828,2.86068,6750000.0
2007-06-15 06:53:00,2.85828,2.86078,2.85828,2.85953,6000000.0
2007-06-15 06:55:00,2.86034,2.86102,2.85613,2.86049,8500000.0
2007-06-15 06:56:00,2.86049,2.86052,2.85557,2.86046,6000000.0
2007-06-15 06:58:00,2.85967,2.86138,2.8585,2.859,6000000.0
2007-06-15 06:59:00,2.85638,2.85868,2.85502,2.85717,9750000.0
2007-06-15 07:00:00,2.86033,2.86112,2.85612,2.86039,11500000.0
2007-06-15 07:01:00,2.86041,2.86058,2.86031,2.86042,9000000.0
2007-06-15 07:02:00,2.8611,2.86175,2.85756,2.85804,8000000.0
2007-06-15 07:03:00,2.86057,2.86111,2.85604,2.8586,9000000.0
2007-06-15 07:04:00,2.86061,2.86087,2.85847,2.86019,7500000.0
2007-06-15 07:05:00,2.85931,2.86101,2.85816,2.86001,12500000.0
2007-06-15 07:06:00,2.85999,2.86048,2.85736,2.86036,7000000.0
2007-06-15 07:07:00,2.86083,2.8618,2.85444,2.8618,8750000.0
2007-06-15 07:08:00,2.85974,2.86132,2.85909,2.86054,8750000.0
2007-06-15 07:09:00,2.85965,2.86013,2.85877,2.85877,8500000.0
2007-06-15 07:10:00,2.85954,2.86044,2.8569,2.85945,9500000.0
2007-06-15 07:11:00,2.8582,2.85989,2.85739,2.85989,8500000.0
2007-06-15 07:12:00,2.85743,2.86046,2.85577,2.86046,7250000.0
2007-06-15 07:13:00,2.86025,2.86031,2.85387,2.85387,5750000.0
2007-06-15 07:14:00,2.85968,2.8605,2.85671,2.85692,17250000.0
2007-06-15 07:15:00,2.85951,2.8606,2.85473,2.85806,11000000.0
2007-06-15 07:16:00,2.86061,2.86109,2.85899,2.85941,7750000.0
2007-06-15 07:17:00,2.85797,2.86083,2.85797,2.86001,8000000.0
2007-06-15 07:18:00,2.85968,2.86028,2.85708,2.86011,7750000.0
2007-06-15 07:19:00,2.86037,2.86082,2.85538,2.86024,12750000.0
2007-06-15 07:21:00,2.86042,2.86045,2.85927,2.86032,3750000.0
2007-06-15 07:22:00,2.86082,2.86095,2.86082,2.86095,1500000.0
2007-06-15 07:24:00,2.86081,2.86137,2.85953,2.86081,7250000.0
2007-06-15 07:25:00,2.86068,2.86096,2.85894,2.85894,6250000.0
2007-06-15 07:26:00,2.85993,2.86075,2.85588,2.86045,7750000.0
2007-06-15 07:27:00,2.85844,2.85935,2.8543,2.85905,6750000.0
2007-06-15 07:29:00,2.8605,2.86072,2.85728,2.86052,10000000.0
2007-06-15 07:30:00,2.86071,2.86072,2.85718,2.86072,7500000.0
2007-06-15 07:32:00,2.85668,2.85888,2.8542,2.85648,5500000.0
2007-06-15 07:33:00,2.85465,2.85872,2.854,2.85557,13250000.0
2007-06-15 07:34:00,2.85799,2.86001,2.85799,2.86,8500000.0
2007-06-15 07:35:00,2.86012,2.86012,2.86003,2.86003,1500000.0
2007-06-15 07:37:00,2.85965,2.8602,2.85904,2.86012,6750000.0
2007-06-15 07:38:00,2.85778,2.85889,2.85698,2.85698,4500000.0
2007-06-15 07:39:00,2.85829,2.86144,2.85527,2.86144,7750000.0
2007-06-15 07:40:00,2.86089,2.86089,2.85793,2.85945,6500000.0
2007-06-15 07:41:00,2.86102,2.86102,2.85628,2.85628,5380000.0
2007-06-15 07:42:00,2.86122,2.86122,2.855,2.85959,7130000.0
2007-06-15 07:43:00,2.85801,2.85812,2.85527,2.85527,9880000.0
2007-06-15 07:45:00,2.85865,2.85865,2.85643,2.85643,3750000.0
2007-06-15 07:46:00,2.85652,2.85663,2.85453,2.85453,7750000.0
2007-06-15 07:47:00,2.85674,2.8609,2.85674,2.85677,9000000.0
2007-06-15 07:48:00,2.85662,2.85662,2.85248,2.85507,7500000.0
2007-06-15 07:49:00,2.85495,2.85602,2.85417,2.85488,7250000.0
2007-06-15 07:51:00,2.85432,2.85633,2.85207,2.85207,9500000.0
2007-06-15 07:52:00,2.8586,2.86068,2.85547,2.85901,9880000.0
2007-06-15 07:53:00,2.85882,2.85913,2.85533,2.8557,9750000.0
2007-06-15 07:54:00,2.85929,2.8602,2.85579,2.85852,7750000.0
2007-06-15 07:55:00,2.86112,2.86112,2.85814,2.86034,9500000.0
2007-06-15 07:56:00,2.85374,2.86055,2.85374,2.85948,5880000.0
2007-06-15 07:57:00,2.85882,2.85948,2.85693,2.8586,8380000.0
2007-06-15 07:59:00,2.86088,2.86088,2.85763,2.85986,11000000.0
2007-06-15 08:00:00,2.86026,2.86026,2.85677,2.85906,5750000.0
2007-06-15 08:01:00,2.85732,2.86101,2.85732,2.86035,8630000.0
2007-06-15 08:02:00,2.86032,2.86049,2.85656,2.85977,7750000.0
2007-06-15 08:03:00,2.86058,2.86228,2.85724,2.86228,9880000.0
2007-06-15 08:04:00,2.86228,2.86228,2.8597,2.86042,7250000.0
2007-06-15 08:05:00,2.85555,2.86185,2.85555,2.85875,9750000.0
2007-06-15 08:06:00,2.8579,2.86325,2.8579,2.86162,6250000.0
2007-06-15 08:07:00,2.85988,2.86304,2.85988,2.86279,6130000.0
2007-06-15 08:08:00,2.8589,2.86224,2.8572,2.86156,9250000.0
2007-06-15 08:09:00,2.86143,2.86143,2.85537,2.85985,8880000.0
2007-06-15 08:10:00,2.86061,2.86214,2.86014,2.86027,8500000.0
2007-06-15 08:11:00,2.86307,2.86307,2.86014,2.86014,7750000.0
2007-06-15 08:12:00,2.85612,2.86207,2.85612,2.86156,9500000.0
2007-06-15 08:13:00,2.85849,2.86181,2.85836,2.85836,9500000.0
2007-06-15 08:14:00,2.85859,2.86172,2.85732,2.86048,10500000.0
2007-06-15 08:15:00,2.8585,2.86153,2.85798,2.85992,8000000.0
2007-06-15 08:16:00,2.85943,2.86175,2.85935,2.85985,11380000.0
2007-06-15 08:17:00,2.86304,2.86304,2.85821,2.85821,7250000.0
2007-06-15 08:18:00,2.85993,2.86162,2.85645,2.86125,6500000.0
2007-06-15 08:19:00,2.85831,2.86163,2.85728,2.85941,8750000.0
2007-06-15 08:20:00,2.85849,2.86277,2.85736,2.86203,6500000.0
2007-06-15 08:21:00,2.86002,2.86042,2.85817,2.86013,8750000.0
2007-06-15 08:22:00,2.86197,2.86197,2.85804,2.85804,10000000.0
2007-06-15 08:23:00,2.85995,2.86212,2.85829,2.85868,7130000.0
2007-06-15 08:24:00,2.86153,2.86168,2.85258,2.85258,9000000.0
2007-06-15 08:25:00,2.85961,2.86219,2.85867,2.86173,11380000.0
2007-06-15 08:26:00,2.85769,2.86267,2.855,2.86267,9500000.0
2007-06-15 08:27:00,2.86115,2.86252,2.85903,2.86252,8250000.0
2007-06-15 08:28:00,2.86224,2.86224,2.8542,2.85636,9250000.0
2007-06-15 08:29:00,2.86116,2.86213,2.8555,2.8555,7250000.0
2007-06-15 08:30:00,2.85801,2.86085,2.85421,2.86085,14750000.0
2007-06-15 08:31:00,2.85716,2.86143,2.85716,2.86125,7000000.0
2007-06-15 08:32:00,2.86065,2.86113,2.85471,2.86037,9250000.0
2007-06-15 08:33:00,2.85641,2.86137,2.85569,2.85954,5750000.0
2007-06-15 08:34:00,2.85865,2.86142,2.85814,2.85901,10500000.0
2007-06-15 08:35:00,2.85599,2.86097,2.85348,2.86077,7000000.0
2007-06-15 08:36:00,2.86005,2.86166,2.85721,2.86008,7250000.0
2007-06-15 08:37:00,2.85964,2.86061,2.85808,2.85922,9880000.0
2007-06-15 08:38:00,2.86031,2.86043,2.85231,2.85571,7000000.0
2007-06-15 08:39:00,2.85429,2.86229,2.85429,2.86229,7750000.0
2007-06-15 08:41:00,2.85331,2.86108,2.85331,2.85981,12380000.0
2007-06-15 08:42:00,2.85668,2.86065,2.85668,2.85686,6750000.0
2007-06-15 08:43:00,2.85516,2.86124,2.85339,2.86124,14880000.0
2007-06-15 08:44:00,2.86092,2.86122,2.85793,2.85876,8630000.0
2007-06-15 08:45:00,2.85662,2.85856,2.85363,2.85856,10750000.0
2007-06-15 08:46:00,2.86133,2.86133,2.8581,2.86031,6020000.0
2007-06-15 08:47:00,2.86118,2.86118,2.85674,2.85696,7130000.0
2007-06-15 08:48:00,2.86086,2.86123,2.85852,2.86091,15260000.0
2007-06-15 08:49:00,2.86009,2.86012,2.85773,2.86,6000000.0
2007-06-15 08:50:00,2.85974,2.86075,2.85806,2.86075,6500000.0
2007-06-15 08:51:00,2.86091,2.86145,2.85521,2.85521,8880000.0
2007-06-15 08:52:00,2.85574,2.85963,2.85453,2.85911,11380000.0
2007-06-15 08:53:00,2.85547,2.86076,2.85515,2.85993,10260000.0
2007-06-15 08:54:00,2.86013,2.86013,2.85433,2.85603,8880000.0
2007-06-15 08:55:00,2.86018,2.86045,2.85558,2.85969,8250000.0
2007-06-15 08:56:00,2.85905,2.8604,2.8575,2.8596,6510000.0
2007-06-15 08:57:00,2.85525,2.86084,2.85358,2.85936,11010000.0
2007-06-15 08:58:00,2.85998,2.86148,2.85653,2.86148,6500000.0
2007-06-15 08:59:00,2.86228,2.86231,2.85518,2.858,11880000.0
2007-06-15 09:00:00,2.86185,2.86263,2.85868,2.85985,6130000.0
2007-06-15 09:01:00,2.85862,2.86206,2.8564,2.85856,10000000.0
2007-06-15 09:02:00,2.86134,2.86281,2.8563,2.86281,8260000.0
2007-06-15 09:03:00,2.86093,2.86373,2.85901,2.86059,10500000.0
2007-06-15 09:04:00,2.86277,2.8635,2.85956,2.86314,8510000.0
2007-06-15 09:05:00,2.86449,2.86449,2.85956,2.85956,16250000.0
2007-06-15 09:06:00,2.86435,2.86438,2.86313,2.86438,6750000.0
2007-06-15 09:07:00,2.86288,2.86536,2.85829,2.86536,5130000.0
2007-06-15 09:08:00,2.86488,2.86491,2.86069,2.86303,11000000.0
2007-06-15 09:09:00,2.8605,2.86466,2.86043,2.86043,6630000.0
2007-06-15 09:10:00,2.86274,2.86405,2.86139,2.86338,7880000.0
2007-06-15 09:11:00,2.8625,2.86435,2.85833,2.86109,7000000.0
2007-06-15 09:12:00,2.86272,2.86458,2.85926,2.86458,10750000.0
2007-06-15 09:13:00,2.86405,2.86405,2.85861,2.86072,6250000.0
2007-06-15 09:14:00,2.86403,2.86449,2.85978,2.86414,9630000.0
2007-06-15 09:15:00,2.86277,2.86378,2.85902,2.86197,19630000.0
2007-06-15 09:16:00,2.86346,2.86431,2.86098,2.86251,6500000.0
2007-06-15 09:18:00,2.86237,2.86472,2.86011,2.86013,8130000.0
2007-06-15 09:19:00,2.86079,2.86421,2.85901,2.86405,5750000.0
2007-06-15 09:20:00,2.86321,2.86377,2.86158,2.86158,8500000.0
2007-06-15 09:21:00,2.8636,2.86528,2.85753,2.85867,12250000.0
2007-06-15 09:22:00,2.86354,2.86523,2.86157,2.86186,10250000.0
2007-06-15 09:23:00,2.86406,2.86427,2.86118,2.86427,8750000.0
2007-06-15 09:24:00,2.86486,2.86491,2.85889,2.86377,7880000.0
2007-06-15 09:25:00,2.86373,2.86572,2.85972,2.86471,10510000.0
2007-06-15 09:26:00,2.86214,2.86552,2.86001,2.86001,8000000.0
2007-06-15 09:27:00,2.86102,2.86489,2.86027,2.86331,6250000.0
2007-06-15 09:28:00,2.86414,2.86458,2.8612,2.86336,7250000.0
2007-06-15 09:29:00,2.86001,2.86498,2.85792,2.86498,15880000.0
2007-06-15 09:30:00,2.86099,2.86553,2.86083,2.86407,5500000.0
2007-06-15 09:31:00,2.86138,2.8655,2.86103,2.86462,8750000.0
2007-06-15 09:32:00,2.86161,2.8649,2.85858,2.86407,6500000.0
2007-06-15 09:33:00,2.86399,2.86594,2.85907,2.86401,5250000.0
2007-06-15 09:34:00,2.86576,2.86657,2.86381,2.86381,6500000.0
2007-06-15 09:35:00,2.86537,2.86636,2.86174,2.8651,11500000.0
2007-06-15 09:36:00,2.86649,2.86787,2.86356,2.86682,9500000.0
2007-06-15 09:37:00,2.86748,2.86777,2.86205,2.86441,8880000.0
2007-06-15 09:38:00,2.86765,2.86925,2.86397,2.8672,5750000.0
2007-06-15 09:39:00,2.86905,2.86905,2.8637,2.86431,8130000.0
2007-06-15 09:40:00,2.86135,2.86717,2.86135,2.86592,5500000.0
2007-06-15 09:41:00,2.86663,2.86663,2.86013,2.86649,12000000.0
2007-06-15 09:42:00,2.86367,2.8658,2.859,2.86524,17880000.0
2007-06-15 09:43:00,2.86287,2.86641,2.86142,2.86616,8630000.0
2007-06-15 09:44:00,2.86432,2.86498,2.85863,2.86349,6630000.0
2007-06-15 09:45:00,2.86544,2.86668,2.86336,2.86668,10380000.0
2007-06-15 09:46:00,2.86229,2.86607,2.85857,2.86607,8250000.0
2007-06-15 09:47:00,2.86336,2.86587,2.86235,2.86315,8000000.0
2007-06-15 09:48:00,2.86596,2.86596,2.86146,2.86146,6630000.0
2007-06-15 09:49:00,2.86265,2.86528,2.85961,2.85961,8000000.0
2007-06-15 09:50:00,2.86436,2.86528,2.8602,2.86411,8500000.0
2007-06-15 09:51:00,2.86632,2.86644,2.86181,2.86518,6130000.0
2007-06-15 09:52:00,2.8641,2.86557,2.86087,2.86437,10500000.0
2007-06-15 09:53:00,2.86465,2.8652,2.86103,2.86486,7500000.0
2007-06-15 09:54:00,2.86476,2.86541,2.86223,2.86382,9250000.0
2007-06-15 09:55:00,2.86504,2.8661,2.86207,2.86207,5750000.0
2007-06-15 09:56:00,2.86327,2.86502,2.86146,2.86179,7250000.0
2007-06-15 09:57:00,2.86117,2.86614,2.86117,2.86561,16000000.0
2007-06-15 09:58:00,2.86273,2.8657,2.86162,2.86484,10750000.0
2007-06-15 09:59:00,2.86599,2.8663,2.86018,2.8663,11500000.0
2007-06-15 10:00:00,2.86626,2.86626,2.86235,2.86484,6380000.0
2007-06-15 10:01:00,2.86308,2.86493,2.86082,2.86471,6000000.0
2007-06-15 10:02:00,2.86261,2.86603,2.85748,2.8612,6500000.0
2007-06-15 10:03:00,2.86506,2.86564,2.8611,2.86352,12630000.0
2007-06-15 10:04:00,2.86489,2.86489,2.85848,2.86082,5250000.0
2007-06-15 10:05:00,2.86535,2.86535,2.86168,2.86389,10380000.0
2007-06-15 10:06:00,2.86495,2.86536,2.85973,2.86536,12250000.0
2007-06-15 10:07:00,2.86021,2.86153,2.85953,2.86153,5500000.0
2007-06-15 10:09:00,2.86083,2.8646,2.86083,2.86366,8750000.0
2007-06-15 10:10:00,2.86086,2.86193,2.85767,2.85802,15250000.0
2007-06-15 10:11:00,2.86329,2.8655,2.85751,2.86225,6500000.0
2007-06-15 10:12:00,2.86146,2.86542,2.85806,2.86542,6750000.0
2007-06-15 10:13:00,2.86029,2.86528,2.8582,2.86174,12250000.0
2007-06-15 10:14:00,2.86313,2.86356,2.85829,2.86267,7750000.0
2007-06-15 10:15:00,2.86214,2.86412,2.86067,2.86206,6260000.0
2007-06-15 10:16:00,2.86148,2.86329,2.85836,2.86329,7750000.0
2007-06-15 10:17:00,2.86283,2.86405,2.85856,2.86112,10000000.0
2007-06-15 10:18:00,2.86254,2.86283,2.85863,2.86283,12000000.0
2007-06-15 10:19:00,2.86224,2.86314,2.85805,2.86194,7750000.0
2007-06-15 10:20:00,2.85985,2.86161,2.85926,2.85983,9260000.0
2007-06-15 10:21:00,2.86402,2.86402,2.85509,2.85581,8880000.0
2007-06-15 10:22:00,2.85898,2.86195,2.85638,2.86121,12000000.0
2007-06-15 10:23:00,2.85708,2.86135,2.85469,2.86135,6000000.0
2007-06-15 10:24:00,2.86063,2.86206,2.85725,2.85725,5500000.0
2007-06-15 10:25:00,2.85498,2.86114,2.85498,2.8606,8630000.0
2007-06-15 10:26:00,2.85959,2.8617,2.85661,2.85971,11000000.0
2007-06-15 10:27:00,2.85733,2.86167,2.85653,2.85874,8130000.0
2007-06-15 10:28:00,2.86151,2.86227,2.85715,2.85715,7500000.0
2007-06-15 10:29:00,2.86151,2.86161,2.85929,2.86066,7500000.0
2007-06-15 10:30:00,2.86118,2.86118,2.85761,2.86042,6250000.0
2007-06-15 10:31:00,2.8627,2.8627,2.85829,2.86057,7250000.0
2007-06-15 10:32:00,2.8583,2.86265,2.85614,2.85905,11250000.0
2007-06-15 10:33:00,2.86263,2.86263,2.85968,2.85968,6250000.0
2007-06-15 10:34:00,2.85792,2.86176,2.85792,2.86096,11000000.0
2007-06-15 10:35:00,2.85942,2.8602,2.85491,2.85491,7750000.0
2007-06-15 10:36:00,2.85918,2.86225,2.85893,2.86106,8880000.0
2007-06-15 10:37:00,2.86185,2.86187,2.85894,2.86036,7500000.0
2007-06-15 10:38:00,2.8608,2.86218,2.85894,2.86173,11880000.0
2007-06-15 10:39:00,2.85956,2.85993,2.85797,2.85818,11130000.0
2007-06-15 10:40:00,2.86067,2.86113,2.85907,2.86039,11130000.0
2007-06-15 10:41:00,2.86107,2.86183,2.85738,2.85751,8500000.0
2007-06-15 10:42:00,2.86093,2.86127,2.85831,2.86119,11380000.0
2007-06-15 10:43:00,2.86253,2.86267,2.85857,2.8606,7380000.0
2007-06-15 10:44:00,2.85996,2.86179,2.85768,2.85953,13380000.0
2007-06-15 10:45:00,2.86019,2.86071,2.85526,2.85981,9000000.0
2007-06-15 10:46:00,2.86204,2.86204,2.8564,2.85894,7250000.0
2007-06-15 10:47:00,2.86023,2.86092,2.85562,2.86092,5750000.0
2007-06-15 10:48:00,2.85909,2.86018,2.85693,2.85974,8000000.0
2007-06-15 10:49:00,2.86013,2.86055,2.85407,2.85407,10630000.0
2007-06-15 10:50:00,2.85895,2.86074,2.85662,2.86074,6250000.0
2007-06-15 10:51:00,2.85665,2.85993,2.85646,2.85646,10880000.0
2007-06-15 10:52:00,2.85645,2.86041,2.85627,2.85896,14630000.0
2007-06-15 10:53:00,2.85467,2.85949,2.85339,2.8576,8750000.0
2007-06-15 10:54:00,2.8591,2.86021,2.8534,2.8534,9250000.0
2007-06-15 10:55:00,2.85802,2.85927,2.8564,2.85854,6880000.0
2007-06-15 10:56:00,2.85619,2.8588,2.85619,2.8582,8750000.0
2007-06-15 10:57:00,2.85614,2.85996,2.85483,2.85557,8510000.0
2007-06-15 10:58:00,2.85908,2.85913,2.85233,2.85768,10000000.0
2007-06-15 10:59:00,2.85849,2.86191,2.85544,2.86032,9500000.0
2007-06-15 11:00:00,2.85863,2.85914,2.85264,2.85641,12260000.0
2007-06-15 11:01:00,2.85992,2.85992,2.85403,2.8574,9000000.0
2007-06-15 11:02:00,2.85968,2.86008,2.85381,2.85381,6750000.0
2007-06-15 11:03:00,2.86057,2.86057,2.85675,2.8588,9500000.0
2007-06-15 11:04:00,2.85316,2.8585,2.85316,2.8585,10010000.0
2007-06-15 11:05:00,2.85554,2.85731,2.85178,2.85546,11130000.0
2007-06-15 11:06:00,2.85685,2.85868,2.8536,2.8556,8500000.0
2007-06-15 11:07:00,2.85992,2.85992,2.85303,2.85303,6750000.0
2007-06-15 11:08:00,2.85883,2.85883,2.85432,2.85571,6380000.0
2007-06-15 11:09:00,2.85933,2.85961,2.85249,2.85961,8880000.0
2007-06-15 11:10:00,2.85793,2.85989,2.85362,2.85989,7750000.0
2007-06-15 11:11:00,2.85933,2.85979,2.853,2.85979,5880000.0
2007-06-15 11:12:00,2.85766,2.85968,2.85385,2.85769,5500000.0
2007-06-15 11:13:00,2.85948,2.86047,2.85581,2.85707,11750000.0
2007-06-15 11:14:00,2.85857,2.86045,2.85684,2.86045,10130000.0
2007-06-15 11:15:00,2.85886,2.86088,2.85751,2.85787,7380000.0
2007-06-15 11:16:00,2.85699,2.85901,2.85682,2.8571,6130000.0
2007-06-15 11:17:00,2.86007,2.86062,2.85375,2.8546,9260000.0
2007-06-15 11:18:00,2.85922,2.86052,2.8567,2.85787,9500000.0
2007-06-15 11:19:00,2.8565,2.85698,2.85313,2.85651,8500000.0
2007-06-15 11:20:00,2.86086,2.86106,2.85369,2.85899,6250000.0
2007-06-15 11:21:00,2.85842,2.86013,2.85619,2.85946,8750000.0
2007-06-15 11:22:00,2.85916,2.86042,2.85651,2.85651,8630000.0
2007-06-15 11:23:00,2.85808,2.86031,2.85561,2.85928,12510000.0
2007-06-15 11:24:00,2.85808,2.86016,2.85808,2.85931,6250000.0
2007-06-15 11:25:00,2.85389,2.85975,2.85271,2.8555,10000000.0
2007-06-15 11:26:00,2.86034,2.86034,2.85436,2.85896,11750000.0
2007-06-15 11:27:00,2.85806,2.85994,2.85462,2.85903,7250000.0
2007-06-15 11:28:00,2.8602,2.86071,2.85774,2.85991,10000000.0
2007-06-15 11:29:00,2.86178,2.86178,2.85455,2.85937,7500000.0
2007-06-15 11:30:00,2.8576,2.86053,2.8576,2.8583,6250000.0
2007-06-15 11:31:00,2.86199,2.86199,2.85735,2.86178,12000000.0
2007-06-15 11:32:00,2.86044,2.86117,2.85626,2.85974,9750000.0
2007-06-15 11:33:00,2.85825,2.86145,2.85707,2.85726,10500000.0
2007-06-15 11:34:00,2.86011,2.86073,2.85827,2.86013,9130000.0
2007-06-15 11:35:00,2.85989,2.86053,2.85497,2.85517,11250000.0
2007-06-15 11:36:00,2.86157,2.8616,2.8595,2.85952,8130000.0
2007-06-15 11:37:00,2.85724,2.85994,2.85678,2.85889,7380000.0
2007-06-15 11:38:00,2.85503,2.85867,2.85477,2.85867,6000000.0
2007-06-15 11:39:00,2.85901,2.86104,2.85814,2.86075,6000000.0
2007-06-15 11:40:00,2.85913,2.86134,2.85605,2.86089,12750000.0
2007-06-15 11:41:00,2.86132,2.86142,2.85597,2.86051,7750000.0
2007-06-15 11:42:00,2.85955,2.86062,2.85638,2.85969,7750000.0
2007-06-15 11:43:00,2.85791,2.8609,2.85526,2.8603,10750000.0
2007-06-15 11:44:00,2.86148,2.86192,2.8594,2.85967,7250000.0
2007-06-15 11:45:00,2.85966,2.86262,2.85511,2.85511,7520000.0
2007-06-15 11:47:00,2.85932,2.86207,2.85718,2.86178,9020000.0
2007-06-15 11:48:00,2.85964,2.86166,2.85775,2.86082,10260000.0
2007-06-15 11:49:00,2.85963,2.86134,2.85526,2.86009,11510000.0
2007-06-15 11:50:00,2.85909,2.86226,2.85909,2.86087,9250000.0
2007-06-15 11:51:00,2.8581,2.86069,2.8581,2.85867,5880000.0
2007-06-15 11:52:00,2.86016,2.86042,2.85739,2.85739,7630000.0
2007-06-15 11:53:00,2.8599,2.86192,2.8598,2.8614,6250000.0
2007-06-15 11:54:00,2.86057,2.86188,2.85154,2.86188,9630000.0
2007-06-15 11:55:00,2.86083,2.86217,2.85659,2.85851,6130000.0
2007-06-15 11:56:00,2.86331,2.86377,2.85892,2.86147,6250000.0
2007-06-15 11:57:00,2.85739,2.86229,2.85739,2.86062,7250000.0
2007-06-15 11:58:00,2.85787,2.8627,2.85787,2.86061,10880000.0
2007-06-15 11:59:00,2.85849,2.8621,2.85849,2.86148,11380000.0
2007-06-15 12:00:00,2.85747,2.86162,2.85733,2.86075,9380000.0
2007-06-15 12:01:00,2.86204,2.86204,2.85717,2.85717,6510000.0
2007-06-15 12:02:00,2.85684,2.86102,2.85684,2.86051,7000000.0
2007-06-15 12:03:00,2.86098,2.86124,2.85607,2.85735,7130000.0
2007-06-15 12:04:00,2.85851,2.86068,2.85657,2.86068,6250000.0
2007-06-15 12:05:00,2.85741,2.85909,2.8537,2.85851,8750000.0
2007-06-15 12:06:00,2.85937,2.86015,2.85565,2.85901,7890000.0
2007-06-15 12:07:00,2.85718,2.85917,2.85558,2.85708,7000000.0
2007-06-15 12:08:00,2.85855,2.85944,2.8552,2.85889,7250000.0
2007-06-15 12:09:00,2.85808,2.86056,2.85519,2.86052,10020000.0
2007-06-15 12:10:00,2.85855,2.85975,2.85411,2.85924,12500000.0
2007-06-15 12:11:00,2.85845,2.86045,2.85754,2.85939,7380000.0
2007-06-15 12:12:00,2.85805,2.85979,2.85503,2.8587,8880000.0
2007-06-15 12:13:00,2.85828,2.85983,2.85658,2.85933,11130000.0
2007-06-15 12:14:00,2.85885,2.86011,2.85542,2.85637,9130000.0
2007-06-15 12:15:00,2.85294,2.8591,2.85294,2.85846,9130000.0
2007-06-15 12:16:00,2.85666,2.85666,2.85484,2.85638,10750000.0
2007-06-15 12:17:00,2.85842,2.85931,2.85629,2.85876,7380000.0
2007-06-15 12:18:00,2.85613,2.86025,2.85146,2.85146,11500000.0
2007-06-15 12:19:00,2.85968,2.85976,2.85033,2.85598,8380000.0
2007-06-15 12:20:00,2.85607,2.85873,2.85193,2.85807,9500000.0
2007-06-15 12:21:00,2.8573,2.85979,2.85288,2.85651,12140000.0
2007-06-15 12:22:00,2.85781,2.85971,2.85658,2.85658,10130000.0
2007-06-15 12:23:00,2.85442,2.85678,2.85403,2.85631,9750000.0
2007-06-15 12:24:00,2.85378,2.85977,2.85378,2.85734,7250000.0
2007-06-15 12:25:00,2.86032,2.86032,2.85694,2.85918,5250000.0
2007-06-15 12:26:00,2.85762,2.86018,2.85568,2.86018,12880000.0
2007-06-15 12:27:00,2.85867,2.85974,2.85522,2.85802,11010000.0
2007-06-15 12:28:00,2.85754,2.85994,2.85556,2.85556,9000000.0
2007-06-15 12:29:00,2.86009,2.86009,2.85525,2.85995,6630000.0
2007-06-15 12:30:00,2.8566,2.86011,2.85314,2.85314,5500000.0
2007-06-15 12:31:00,2.85805,2.85965,2.85643,2.85965,5250000.0
2007-06-15 12:32:00,2.85864,2.85882,2.85667,2.858,6500000.0
2007-06-15 12:33:00,2.85521,2.85862,2.8543,2.8543,12630000.0
2007-06-15 12:34:00,2.85942,2.85942,2.85436,2.85744,12750000.0
2007-06-15 12:35:00,2.85844,2.85844,2.85264,2.8554,12250000.0
2007-06-15 12:36:00,2.85879,2.85879,2.85505,2.85774,4890000.0
2007-06-15 12:37:00,2.85588,2.85967,2.85233,2.85967,12630000.0
2007-06-15 12:38:00,2.85752,2.86001,2.85153,2.86001,9750000.0
2007-06-15 12:39:00,2.8587,2.8587,2.85327,2.85859,8500000.0
2007-06-15 12:40:00,2.85739,2.86082,2.85739,2.86071,7250000.0
2007-06-15 12:41:00,2.85835,2.86149,2.85705,2.85994,5250000.0
2007-06-15 12:42:00,2.86298,2.86317,2.85901,2.86137,15630000.0
2007-06-15 12:43:00,2.85944,2.86253,2.8585,2.86083,9750000.0
2007-06-15 12:44:00,2.85915,2.86207,2.85668,2.86156,11380000.0
2007-06-15 12:45:00,2.85597,2.86162,2.85597,2.86127,5250000.0
2007-06-15 12:46:00,2.86035,2.86066,2.85316,2.85316,9880000.0
2007-06-15 12:47:00,2.86228,2.86257,2.85965,2.86257,9630000.0
2007-06-15 12:48:00,2.85805,2.86181,2.8559,2.85668,6750000.0
2007-06-15 12:49:00,2.8603,2.86185,2.85681,2.86185,9380000.0
2007-06-15 12:50:00,2.86156,2.86215,2.85687,2.86033,10500000.0
2007-06-15 12:51:00,2.86185,2.86185,2.85349,2.85674,7130000.0
2007-06-15 12:52:00,2.86019,2.86167,2.85566,2.86155,7750000.0
2007-06-15 12:53:00,2.86181,2.86187,2.85632,2.85658,12130000.0
2007-06-15 12:54:00,2.85957,2.86086,2.85771,2.86079,9750000.0
2007-06-15 12:55:00,2.85974,2.86241,2.85703,2.86043,8750000.0
2007-06-15 12:56:00,2.85703,2.8608,2.8537,2.85686,10250000.0
2007-06-15 12:57:00,2.85863,2.85955,2.85536,2.85777,9250000.0
2007-06-15 12:58:00,2.85895,2.86062,2.85506,2.85506,10880000.0
2007-06-15 12:59:00,2.85869,2.86201,2.85525,2.85653,12750000.0
2007-06-15 13:00:00,2.85691,2.86114,2.85691,2.86016,10750000.0
2007-06-15 13:01:00,2.85837,2.86113,2.85789,2.85809,8250000.0
2007-06-15 13:02:00,2.85759,2.862,2.85685,2.85964,10250000.0
2007-06-15 13:03:00,2.8583,2.86235,2.8583,2.86168,10130000.0
2007-06-15 13:04:00,2.8608,2.86199,2.85828,2.85908,12380000.0
2007-06-15 13:05:00,2.86077,2.86189,2.85439,2.86062,14750000.0
2007-06-15 13:06:00,2.86169,2.86169,2.85872,2.85872,8000000.0
2007-06-15 13:07:00,2.86096,2.86276,2.85549,2.85792,12630000.0
2007-06-15 13:08:00,2.85878,2.86212,2.85878,2.8602,8760000.0
2007-06-15 13:09:00,2.8611,2.86181,2.85546,2.85546,7250000.0
2007-06-15 13:10:00,2.86189,2.86246,2.85938,2.86175,8500000.0
2007-06-15 13:11:00,2.85921,2.86151,2.85698,2.85825,13630000.0
2007-06-15 13:12:00,2.85944,2.86011,2.8544,2.8544,7130000.0
2007-06-15 13:13:00,2.85742,2.85991,2.85495,2.85715,8390000.0
2007-06-15 13:14:00,2.85908,2.86011,2.85471,2.86011,11130000.0
2007-06-15 13:15:00,2.85643,2.86019,2.85552,2.85899,6000000.0
2007-06-15 13:16:00,2.85868,2.85931,2.85097,2.85889,9380000.0
2007-06-15 13:17:00,2.85727,2.86022,2.85724,2.86022,7880000.0
2007-06-15 13:18:00,2.86271,2.86271,2.85635,2.85961,5630000.0
2007-06-15 13:19:00,2.85912,2.85985,2.8565,2.85982,9000000.0
2007-06-15 13:20:00,2.85948,2.86072,2.85622,2.85622,5380000.0
2007-06-15 13:21:00,2.85997,2.86023,2.85362,2.85841,9250000.0
2007-06-15 13:22:00,2.85907,2.86062,2.85816,2.85982,7130000.0
2007-06-15 13:23:00,2.85811,2.86003,2.85639,2.85852,12010000.0
2007-06-15 13:24:00,2.85463,2.85834,2.85389,2.85432,10510000.0
2007-06-15 13:25:00,2.86015,2.86015,2.85547,2.85715,8130000.0
2007-06-15 13:26:00,2.86062,2.86086,2.85407,2.85735,7000000.0
2007-06-15 13:27:00,2.85841,2.85996,2.8542,2.85948,12000000.0
2007-06-15 13:28:00,2.85907,2.86013,2.85182,2.85713,10630000.0
2007-06-15 13:29:00,2.8542,2.86017,2.8542,2.86017,7000000.0
2007-06-15 13:30:00,2.85919,2.86003,2.85263,2.85597,8630000.0
2007-06-15 13:31:00,2.85533,2.85793,2.85368,2.85368,9250000.0
2007-06-15 13:32:00,2.85667,2.85757,2.85512,2.85752,8750000.0
2007-06-15 13:33:00,2.85512,2.86101,2.85512,2.85723,5500000.0
2007-06-15 13:34:00,2.86042,2.86104,2.85429,2.85773,13500000.0
2007-06-15 13:35:00,2.85789,2.86109,2.85666,2.8599,10750000.0
2007-06-15 13:36:00,2.85549,2.86079,2.85436,2.85859,7500000.0
2007-06-15 13:37:00,2.85659,2.86017,2.85397,2.85397,10750000.0
2007-06-15 13:39:00,2.85732,2.8619,2.85554,2.85712,7500000.0
2007-06-15 13:40:00,2.85878,2.8612,2.85741,2.85784,6380000.0
2007-06-15 13:41:00,2.86175,2.86175,2.85671,2.85671,8750000.0
2007-06-15 13:42:00,2.86042,2.86077,2.8577,2.85951,6250000.0
2007-06-15 13:43:00,2.85999,2.85999,2.85748,2.859,8250000.0
2007-06-15 13:44:00,2.85888,2.85977,2.85703,2.85912,7130000.0
2007-06-15 13:45:00,2.85566,2.85911,2.85372,2.85372,11880000.0
2007-06-15 13:46:00,2.86077,2.86077,2.85576,2.85692,8630000.0
2007-06-15 13:47:00,2.85675,2.86114,2.85675,2.86114,8750000.0
2007-06-15 13:48:00,2.8603,2.86057,2.85709,2.85815,10500000.0
2007-06-15 13:49:00,2.85919,2.86052,2.85754,2.85973,6500000.0
2007-06-15 13:50:00,2.86092,2.86128,2.85674,2.86009,7500000.0
2007-06-15 13:51:00,2.86059,2.86059,2.85582,2.8592,9250000.0
2007-06-15 13:52:00,2.86002,2.86054,2.85682,2.8591,10630000.0
2007-06-15 13:53:00,2.86158,2.86166,2.85313,2.8558,7500000.0
2007-06-15 13:55:00,2.85767,2.85843,2.85582,2.85582,9000000.0
2007-06-15 13:56:00,2.85538,2.85802,2.85398,2.85398,8250000.0
2007-06-15 13:57:00,2.85967,2.86044,2.85658,2.85658,7500000.0
2007-06-15 13:58:00,2.85631,2.85955,2.8558,2.85676,9750000.0
2007-06-15 14:00:00,2.85158,2.85894,2.85158,2.85893,8250000.0
2007-06-15 14:01:00,2.85679,2.86142,2.85679,2.85695,16500000.0
2007-06-15 14:02:00,2.86048,2.86123,2.8584,2.86114,11500000.0
2007-06-15 14:03:00,2.85898,2.86146,2.85712,2.85722,8250000.0
2007-06-15 14:04:00,2.86145,2.86163,2.85564,2.85744,7880000.0
2007-06-15 14:05:00,2.8608,2.86101,2.85467,2.85652,6000000.0
2007-06-15 14:06:00,2.85687,2.861,2.85687,2.85765,10500000.0
2007-06-15 14:07:00,2.86034,2.86064,2.85587,2.85981,6750000.0
2007-06-15 14:08:00,2.85625,2.86103,2.85625,2.86065,10250000.0
2007-06-15 14:09:00,2.86017,2.8608,2.85723,2.85798,5250000.0
2007-06-15 14:10:00,2.86029,2.86197,2.85583,2.85583,10000000.0
2007-06-15 14:11:00,2.85985,2.86011,2.85723,2.85898,5750000.0
2007-06-15 14:12:00,2.85633,2.86047,2.85633,2.85869,8000000.0
2007-06-15 14:13:00,2.85901,2.8612,2.85649,2.85649,9630000.0
2007-06-15 14:14:00,2.86023,2.86023,2.85591,2.8579,7010000.0
2007-06-15 14:15:00,2.86038,2.86038,2.85387,2.85901,7760000.0
2007-06-15 14:16:00,2.86018,2.86018,2.85422,2.8599,9880000.0
2007-06-15 14:17:00,2.8596,2.86004,2.85669,2.85862,11010000.0
2007-06-15 14:18:00,2.85927,2.85949,2.85372,2.85755,6750000.0
2007-06-15 14:19:00,2.85814,2.85868,2.85148,2.85731,12000000.0
2007-06-15 14:20:00,2.85535,2.85857,2.85535,2.85842,7750000.0
2007-06-15 14:21:00,2.85735,2.8592,2.85448,2.85529,10630000.0
2007-06-15 14:22:00,2.85498,2.85942,2.85498,2.85623,7750000.0
2007-06-15 14:23:00,2.85787,2.85981,2.85638,2.85981,9250000.0
2007-06-15 14:24:00,2.85851,2.85909,2.85369,2.85774,11630000.0
2007-06-15 14:25:00,2.8595,2.8595,2.85602,2.85802,8500000.0
2007-06-15 14:26:00,2.85557,2.85958,2.85508,2.85829,12130000.0
2007-06-15 14:27:00,2.858,2.85935,2.85661,2.85926,6250000.0
2007-06-15 14:28:00,2.85887,2.85887,2.85266,2.85621,7500000.0
2007-06-15 14:29:00,2.85703,2.85871,2.85129,2.85481,6500000.0
2007-06-15 14:30:00,2.85523,2.8578,2.85272,2.85428,8380000.0
2007-06-15 14:31:00,2.8532,2.85542,2.85009,2.85009,10250000.0
2007-06-15 14:32:00,2.85274,2.85581,2.85124,2.85473,11130000.0
2007-06-15 14:33:00,2.85465,2.85707,2.85339,2.85339,8500000.0
2007-06-15 14:34:00,2.85348,2.85453,2.84735,2.85453,13380000.0
2007-06-15 14:35:00,2.85209,2.8557,2.85209,2.85535,10250000.0
2007-06-15 14:36:00,2.85434,2.85538,2.85234,2.85388,12760000.0
2007-06-15 14:37:00,2.84989,2.85278,2.84718,2.85278,11250000.0
2007-06-15 14:38:00,2.85162,2.85306,2.84777,2.85036,8500000.0
2007-06-15 14:39:00,2.84999,2.85272,2.84926,2.84926,9640000.0
2007-06-15 14:40:00,2.85186,2.85414,2.84969,2.85172,8380000.0
2007-06-15 14:41:00,2.85105,2.85195,2.84836,2.84893,8010000.0
2007-06-15 14:42:00,2.85186,2.8527,2.84874,2.84936,11750000.0
2007-06-15 14:43:00,2.84889,2.85101,2.84713,2.85012,8500000.0
2007-06-15 14:44:00,2.8493,2.85287,2.84789,2.84845,8000000.0
2007-06-15 14:45:00,2.84739,2.85121,2.846,2.846,5750000.0
2007-06-15 14:46:00,2.8495,2.85123,2.84749,2.84855,8000000.0
2007-06-15 14:47:00,2.8506,2.8522,2.84923,2.85059,12130000.0
2007-06-15 14:48:00,2.85088,2.85209,2.84713,2.84966,11750000.0
2007-06-15 14:49:00,2.8495,2.85191,2.84726,2.84953,9130000.0
2007-06-15 14:50:00,2.85002,2.85161,2.84458,2.84765,5500000.0
2007-06-15 14:51:00,2.8484,2.85105,2.84785,2.84956,5500000.0
2007-06-15 14:52:00,2.84705,2.84966,2.84369,2.84862,10130000.0
2007-06-15 14:53:00,2.84549,2.8506,2.84549,2.8506,6630000.0
2007-06-15 14:54:00,2.85109,2.8514,2.84799,2.84799,8380000.0
2007-06-15 14:55:00,2.84981,2.85089,2.84812,2.85074,9000000.0
2007-06-15 14:56:00,2.84936,2.8509,2.84502,2.84502,12890000.0
2007-06-15 14:57:00,2.84861,2.85105,2.84453,2.84681,10250000.0
2007-06-15 14:58:00,2.84584,2.85001,2.84584,2.84754,8250000.0
2007-06-15 14:59:00,2.84495,2.84985,2.84495,2.84898,9500000.0
2007-06-15 15:00:00,2.84774,2.85021,2.84563,2.85021,9500000.0
2007-06-15 15:01:00,2.84921,2.84921,2.84532,2.84787,4510000.0
2007-06-15 15:02:00,2.84732,2.84956,2.84584,2.84793,11130000.0
2007-06-15 15:03:00,2.84898,2.85058,2.84419,2.84676,11000000.0
2007-06-15 15:04:00,2.8461,2.85004,2.84526,2.84617,9630000.0
2007-06-15 15:05:00,2.845,2.8496,2.845,2.84814,7380000.0
2007-06-15 15:06:00,2.84865,2.84865,2.84381,2.84651,8630000.0
2007-06-15 15:07:00,2.84708,2.84939,2.84257,2.84787,9250000.0
2007-06-15 15:08:00,2.84676,2.84963,2.84318,2.84582,8000000.0
2007-06-15 15:09:00,2.84934,2.85049,2.84799,2.8492,11130000.0
2007-06-15 15:10:00,2.84865,2.84938,2.84547,2.84835,7630000.0
2007-06-15 15:11:00,2.84826,2.85015,2.84605,2.84747,8000000.0
2007-06-15 15:12:00,2.84859,2.84876,2.84594,2.84874,5750000.0
2007-06-15 15:13:00,2.84829,2.8491,2.84447,2.84893,9750000.0
2007-06-15 15:14:00,2.84889,2.85002,2.84224,2.85002,13750000.0
2007-06-15 15:15:00,2.84919,2.84919,2.84306,2.84827,7880000.0
2007-06-15 15:16:00,2.84712,2.84765,2.84599,2.84741,13880000.0
2007-06-15 15:17:00,2.84612,2.84753,2.84576,2.84616,6000000.0
2007-06-15 15:18:00,2.8468,2.84698,2.84187,2.84628,9000000.0
2007-06-15 15:19:00,2.84582,2.8471,2.8412,2.8412,8250000.0
2007-06-15 15:20:00,2.84281,2.84889,2.84209,2.8465,8750000.0
2007-06-15 15:21:00,2.841,2.84943,2.841,2.84943,6500000.0
2007-06-15 15:22:00,2.84985,2.84985,2.84101,2.846,11000000.0
2007-06-15 15:23:00,2.84602,2.84838,2.84097,2.84405,9250000.0
2007-06-15 15:24:00,2.84304,2.84503,2.84164,2.84498,9380000.0
2007-06-15 15:25:00,2.84597,2.84857,2.8438,2.84608,13500000.0
2007-06-15 15:26:00,2.8452,2.84688,2.84296,2.84501,8250000.0
2007-06-15 15:27:00,2.84263,2.84627,2.84056,2.84519,6010000.0
2007-06-15 15:28:00,2.84616,2.84619,2.84374,2.84568,8130000.0
2007-06-15 15:29:00,2.84491,2.84737,2.8428,2.84622,6250000.0
2007-06-15 15:30:00,2.84607,2.84607,2.83915,2.84307,8500000.0
2007-06-15 15:31:00,2.84643,2.84776,2.84338,2.84411,8500000.0
2007-06-15 15:32:00,2.84751,2.84751,2.84289,2.84624,11750000.0
2007-06-15 15:33:00,2.8463,2.84751,2.84204,2.84555,13130000.0
2007-06-15 15:34:00,2.84648,2.84672,2.84358,2.84498,6250000.0
2007-06-15 15:35:00,2.84474,2.84753,2.84474,2.84685,16130000.0
2007-06-15 15:36:00,2.84753,2.84789,2.84531,2.84717,10750000.0
2007-06-15 15:37:00,2.84701,2.84961,2.84547,2.84732,10500000.0
2007-06-15 15:38:00,2.84712,2.84939,2.84584,2.84719,12000000.0
2007-06-15 15:39:00,2.84748,2.84957,2.84449,2.84741,8250000.0
2007-06-15 15:40:00,2.84836,2.84941,2.84477,2.84767,8380000.0
2007-06-15 15:41:00,2.84793,2.84983,2.84749,2.84983,8880000.0
2007-06-15 15:42:00,2.84625,2.84787,2.84174,2.84174,6500000.0
2007-06-15 15:43:00,2.84897,2.84897,2.84526,2.84653,13000000.0
2007-06-15 15:44:00,2.84883,2.84883,2.84341,2.84341,8000000.0
2007-06-15 15:45:00,2.84844,2.84844,2.84368,2.84836,9750000.0
2007-06-15 15:46:00,2.84849,2.84849,2.84139,2.84139,5250000.0
2007-06-15 15:47:00,2.84766,2.84811,2.84452,2.84744,6630000.0
2007-06-15 15:48:00,2.8452,2.84781,2.84329,2.84329,8250000.0
2007-06-15 15:49:00,2.84566,2.84902,2.84144,2.84902,8260000.0
2007-06-15 15:50:00,2.84737,2.84807,2.84337,2.84652,10760000.0
2007-06-15 15:51:00,2.84668,2.8479,2.84474,2.8479,7880000.0
2007-06-15 15:52:00,2.843,2.8499,2.843,2.8499,6880000.0
2007-06-15 15:53:00,2.8496,2.8496,2.84189,2.84527,9000000.0
2007-06-15 15:54:00,2.85027,2.85027,2.84451,2.8481,9000000.0
2007-06-15 15:55:00,2.84806,2.85089,2.84286,2.85089,7260000.0
2007-06-15 15:56:00,2.84452,2.84755,2.83923,2.84275,5380000.0
2007-06-15 15:57:00,2.84683,2.84857,2.84291,2.84291,10500000.0
2007-06-15 15:58:00,2.84815,2.84815,2.8412,2.84635,11500000.0
2007-06-15 15:59:00,2.8502,2.85021,2.84195,2.84862,10130000.0
2007-06-15 16:00:00,2.84763,2.84972,2.84304,2.84972,9750000.0
2007-06-15 16:01:00,2.84708,2.84923,2.84465,2.84718,8500000.0
2007-06-15 16:02:00,2.84773,2.84848,2.84197,2.84734,13750000.0
2007-06-15 16:03:00,2.84825,2.84847,2.84102,2.84659,7630000.0
2007-06-15 16:04:00,2.84801,2.84801,2.84205,2.84744,13500000.0
2007-06-15 16:05:00,2.84604,2.8487,2.844,2.8487,8250000.0
2007-06-15 16:06:00,2.84483,2.84741,2.84107,2.84373,6750000.0
2007-06-15 16:07:00,2.84799,2.84849,2.84297,2.84849,11760000.0
2007-06-15 16:08:00,2.84619,2.84799,2.84363,2.84598,11750000.0
2007-06-15 16:09:00,2.84741,2.84942,2.84375,2.84908,8500000.0
2007-06-15 16:10:00,2.84923,2.85059,2.84458,2.84849,9750000.0
2007-06-15 16:11:00,2.84956,2.85006,2.84489,2.84678,5750000.0
2007-06-15 16:12:00,2.847,2.84703,2.84442,2.8469,6500000.0
2007-06-15 16:13:00,2.84166,2.84738,2.84166,2.84525,10500000.0
2007-06-15 16:14:00,2.84349,2.8478,2.84349,2.84671,14000000.0
2007-06-15 16:15:00,2.84477,2.84782,2.84264,2.84782,6250000.0
2007-06-15 16:16:00,2.84608,2.84695,2.84314,2.84688,7000000.0
2007-06-15 16:17:00,2.84702,2.84762,2.84399,2.84598,13250000.0
2007-06-15 16:18:00,2.84533,2.8467,2.84174,2.84605,5500000.0
2007-06-15 16:19:00,2.84626,2.84671,2.84194,2.8428,11250000.0
2007-06-15 16:20:00,2.84641,2.84895,2.84238,2.84452,14000000.0
2007-06-15 16:21:00,2.84293,2.84548,2.84139,2.84139,5250000.0
2007-06-15 16:22:00,2.84056,2.8459,2.84043,2.84418,8380000.0
2007-06-15 16:23:00,2.84352,2.84536,2.8402,2.84536,5750000.0
2007-06-15 16:24:00,2.8443,2.84627,2.84056,2.84433,5250000.0
2007-06-15 16:25:00,2.84541,2.84596,2.84126,2.84126,5250000.0
2007-06-15 16:26:00,2.84175,2.8454,2.84175,2.84195,9000000.0
2007-06-15 16:27:00,2.84449,2.84676,2.84057,2.84676,9500000.0
2007-06-15 16:28:00,2.84723,2.84776,2.83805,2.84115,8500000.0
2007-06-15 16:29:00,2.84339,2.84523,2.83924,2.84085,8880000.0
2007-06-15 16:30:00,2.84218,2.84724,2.8416,2.8416,7500000.0
2007-06-15 16:31:00,2.84095,2.84744,2.83806,2.84182,6760000.0
2007-06-15 16:32:00,2.84437,2.84693,2.84009,2.84221,11250000.0
2007-06-15 16:33:00,2.84191,2.84817,2.8414,2.84817,9000000.0
2007-06-15 16:34:00,2.84369,2.84763,2.84,2.84211,17760000.0
2007-06-15 16:35:00,2.84139,2.8482,2.83905,2.84303,16130000.0
2007-06-15 16:36:00,2.8418,2.84788,2.84007,2.84087,12130000.0
2007-06-15 16:37:00,2.84085,2.84724,2.83891,2.84724,5750000.0
2007-06-15 16:38:00,2.84033,2.84593,2.83843,2.84593,11260000.0
2007-06-15 16:39:00,2.84574,2.84574,2.83709,2.84299,8250000.0
2007-06-15 16:40:00,2.84576,2.84663,2.83943,2.84504,8880000.0
2007-06-15 16:41:00,2.83952,2.8447,2.83942,2.83948,6630000.0
2007-06-15 16:42:00,2.84421,2.84421,2.8401,2.84046,7630000.0
2007-06-15 16:43:00,2.84586,2.8461,2.839,2.839,12630000.0
2007-06-15 16:44:00,2.83959,2.84631,2.83959,2.84612,8260000.0
2007-06-15 16:45:00,2.84254,2.84254,2.84121,2.84138,9500000.0
2007-06-15 16:46:00,2.84276,2.84698,2.84019,2.84621,7250000.0
2007-06-15 16:47:00,2.83993,2.84652,2.83775,2.8398,11760000.0
2007-06-15 16:48:00,2.84505,2.84559,2.83891,2.84321,5750000.0
2007-06-15 16:49:00,2.84554,2.84578,2.83821,2.83894,15500000.0
2007-06-15 16:50:00,2.84021,2.84322,2.83857,2.83857,7260000.0
2007-06-15 16:51:00,2.83745,2.84424,2.83565,2.84222,6630000.0
2007-06-15 16:52:00,2.84004,2.8416,2.8384,2.8384,9250000.0
2007-06-15 16:53:00,2.83936,2.84473,2.836,2.83853,14380000.0
2007-06-15 16:54:00,2.83771,2.8429,2.83579,2.83754,7260000.0
2007-06-15 16:55:00,2.83651,2.84178,2.83288,2.8359,6250000.0
2007-06-15 16:56:00,2.83818,2.84123,2.8353,2.84115,12380000.0
2007-06-15 16:57:00,2.84038,2.84092,2.83715,2.83715,7880000.0
2007-06-15 16:58:00,2.83446,2.84045,2.834,2.83676,10250000.0
2007-06-15 16:59:00,2.83864,2.84135,2.83713,2.84135,10000000.0
2007-06-15 17:00:00,2.83772,2.84181,2.83745,2.83896,6130000.0
2007-06-15 17:01:00,2.83956,2.84134,2.83768,2.83768,9000000.0
2007-06-15 17:02:00,2.84037,2.84185,2.83811,2.84154,7750000.0
2007-06-15 17:03:00,2.83502,2.83997,2.8332,2.8332,11380000.0
2007-06-15 17:04:00,2.84006,2.84017,2.83641,2.83657,10500000.0
2007-06-15 17:05:00,2.83817,2.83965,2.8368,2.83807,6880000.0
2007-06-15 17:06:00,2.83958,2.83963,2.83711,2.83909,7000000.0
2007-06-15 17:07:00,2.8402,2.8402,2.83659,2.83672,8750000.0
2007-06-15 17:08:00,2.83701,2.83921,2.83431,2.83431,8250000.0
2007-06-15 17:09:00,2.83557,2.83865,2.83458,2.83458,10380000.0
2007-06-15 17:10:00,2.83408,2.83994,2.83343,2.83936,13250000.0
2007-06-15 17:11:00,2.83768,2.84021,2.83665,2.83924,5750000.0
2007-06-15 17:12:00,2.8361,2.83876,2.83331,2.83873,7250000.0
2007-06-15 17:13:00,2.83509,2.83825,2.8341,2.83825,9000000.0
2007-06-15 17:14:00,2.83454,2.83674,2.83074,2.83446,7500000.0
2007-06-15 17:15:00,2.83428,2.83865,2.83203,2.83865,8250000.0
2007-06-15 17:16:00,2.83654,2.83876,2.83547,2.83621,11000000.0
2007-06-15 17:17:00,2.83935,2.83968,2.83527,2.83589,7500000.0
2007-06-15 17:18:00,2.83501,2.83776,2.83501,2.83606,5500000.0
2007-06-15 17:19:00,2.83201,2.8385,2.83201,2.83668,9250000.0
2007-06-15 17:20:00,2.83865,2.83865,2.83613,2.83703,6000000.0
2007-06-15 17:21:00,2.83599,2.83738,2.83506,2.83624,7250000.0
2007-06-15 17:22:00,2.83715,2.83788,2.83414,2.83732,13760000.0
2007-06-15 17:23:00,2.83515,2.83666,2.83043,2.83536,8880000.0
2007-06-15 17:24:00,2.82941,2.83619,2.82941,2.83511,12000000.0
2007-06-15 17:25:00,2.8353,2.84091,2.83424,2.8358,8500000.0
2007-06-15 17:26:00,2.83565,2.8372,2.83185,2.8372,13250000.0
2007-06-15 17:27:00,2.83499,2.83602,2.83236,2.83602,7000000.0
2007-06-15 17:28:00,2.83335,2.83651,2.8321,2.83489,6880000.0
2007-06-15 17:29:00,2.8331,2.83658,2.82954,2.83434,11000000.0
2007-06-15 17:30:00,2.8354,2.83703,2.83452,2.83579,9380000.0
2007-06-15 17:31:00,2.83607,2.83782,2.83275,2.83305,11500000.0
2007-06-15 17:32:00,2.83535,2.83792,2.82847,2.83792,7250000.0
2007-06-15 17:33:00,2.83665,2.83665,2.83333,2.83621,5750000.0
2007-06-15 17:34:00,2.83484,2.83722,2.83193,2.83623,8750000.0
2007-06-15 17:35:00,2.83511,2.83511,2.8298,2.83455,7250000.0
2007-06-15 17:36:00,2.83693,2.83751,2.83352,2.83615,7250000.0
2007-06-15 17:37:00,2.83257,2.83696,2.83172,2.83575,8000000.0
2007-06-15 17:38:00,2.83489,2.8372,2.83054,2.83216,9750000.0
2007-06-15 17:39:00,2.83136,2.83711,2.82951,2.83436,9250000.0
2007-06-15 17:40:00,2.83502,2.83956,2.83297,2.83899,5880000.0
2007-06-15 17:41:00,2.83557,2.83802,2.83197,2.83682,6250000.0
2007-06-15 17:42:00,2.83831,2.83831,2.82914,2.8349,7000000.0
2007-06-15 17:43:00,2.83274,2.83737,2.83251,2.83659,5750000.0
2007-06-15 17:44:00,2.83742,2.83803,2.83125,2.83565,11250000.0
2007-06-15 17:45:00,2.83431,2.83582,2.83138,2.83525,9250000.0
2007-06-15 17:46:00,2.83334,2.83705,2.83225,2.83639,7250000.0
2007-06-15 17:47:00,2.83579,2.83717,2.83274,2.83678,8250000.0
2007-06-15 17:48:00,2.8315,2.83869,2.8315,2.83669,12130000.0
2007-06-15 17:49:00,2.8365,2.83758,2.83356,2.83636,8000000.0
2007-06-15 17:50:00,2.83451,2.83665,2.82887,2.82887,8640000.0
2007-06-15 17:51:00,2.83439,2.83719,2.83147,2.83694,10130000.0
2007-06-15 17:52:00,2.83648,2.83687,2.83208,2.83451,11130000.0
2007-06-15 17:53:00,2.83292,2.83801,2.83292,2.83771,5750000.0
2007-06-15 17:54:00,2.83623,2.83727,2.8313,2.83373,10250000.0
2007-06-15 17:55:00,2.83536,2.83616,2.83261,2.83486,10750000.0
2007-06-15 17:56:00,2.83675,2.8375,2.83131,2.83558,14000000.0
2007-06-15 17:57:00,2.83612,2.83795,2.83323,2.83476,7130000.0
2007-06-15 17:58:00,2.83721,2.83919,2.83492,2.83689,7750000.0
2007-06-15 17:59:00,2.83675,2.83918,2.83444,2.83861,8500000.0
2007-06-15 18:00:00,2.83681,2.83843,2.83495,2.83607,8750000.0
2007-06-15 18:01:00,2.83735,2.83757,2.83224,2.83668,7500000.0
2007-06-15 18:02:00,2.83799,2.83869,2.8338,2.83869,11250000.0
2007-06-15 18:03:00,2.83766,2.8382,2.83283,2.83662,9260000.0
2007-06-15 18:05:00,2.838,2.83825,2.83313,2.8337,13750000.0
2007-06-15 18:06:00,2.83765,2.83843,2.83314,2.8337,11250000.0
2007-06-15 18:08:00,2.83724,2.83768,2.83256,2.83325,9500000.0
2007-06-15 18:09:00,2.83664,2.83664,2.83243,2.83606,6880000.0
2007-06-15 18:10:00,2.83678,2.837,2.83223,2.83223,6630000.0
2007-06-15 18:11:00,2.83745,2.83745,2.83403,2.83606,8250000.0
2007-06-15 18:12:00,2.83314,2.83685,2.83249,2.83685,6000000.0
2007-06-15 18:13:00,2.83657,2.83657,2.83098,2.83205,6500000.0
2007-06-15 18:14:00,2.83543,2.83543,2.82944,2.83503,9000000.0
2007-06-15 18:15:00,2.83614,2.83628,2.83131,2.83131,5500000.0
2007-06-15 18:16:00,2.83554,2.83602,2.83146,2.83241,7250000.0
2007-06-15 18:18:00,2.83444,2.83579,2.83102,2.8351,5250000.0
2007-06-15 18:19:00,2.83571,2.83619,2.83083,2.83218,10130000.0
2007-06-15 18:20:00,2.83717,2.83717,2.83297,2.835,8750000.0
2007-06-15 18:21:00,2.83598,2.83629,2.83266,2.83274,10000000.0
2007-06-15 18:22:00,2.8366,2.83686,2.83387,2.83537,6250000.0
2007-06-15 18:23:00,2.83617,2.83642,2.83155,2.83155,10250000.0
2007-06-15 18:24:00,2.83588,2.83639,2.83224,2.83584,8130000.0
2007-06-15 18:25:00,2.83509,2.83521,2.82836,2.8293,5750000.0
2007-06-15 18:26:00,2.83513,2.83705,2.83264,2.83705,6380000.0
2007-06-15 18:27:00,2.83054,2.83687,2.83054,2.83687,6000000.0
2007-06-15 18:28:00,2.83724,2.83724,2.83586,2.83599,11630000.0
2007-06-15 18:29:00,2.83581,2.83674,2.82903,2.83524,6250000.0
2007-06-15 18:30:00,2.83711,2.83791,2.83358,2.83664,14380000.0
2007-06-15 18:31:00,2.83671,2.8374,2.83359,2.83426,10250000.0
2007-06-15 18:32:00,2.83611,2.83639,2.83137,2.83639,6880000.0
2007-06-15 18:33:00,2.83559,2.83676,2.83395,2.83491,5250000.0
2007-06-15 18:34:00,2.8352,2.83599,2.8323,2.83291,9000000.0
2007-06-15 18:35:00,2.83593,2.83612,2.82825,2.8355,10260000.0
2007-06-15 18:36:00,2.8372,2.83768,2.8345,2.83734,5130000.0
2007-06-15 18:37:00,2.83686,2.83763,2.83259,2.83576,12260000.0
2007-06-15 18:38:00,2.83732,2.83732,2.8323,2.83623,8510000.0
2007-06-15 18:39:00,2.83197,2.83282,2.82938,2.83268,12500000.0
2007-06-15 18:40:00,2.83487,2.83723,2.83487,2.83508,7750000.0
2007-06-15 18:41:00,2.8373,2.83744,2.83345,2.83358,7500000.0
2007-06-15 18:42:00,2.83627,2.83679,2.83089,2.83323,9500000.0
2007-06-15 18:43:00,2.83531,2.83661,2.83142,2.83661,11880000.0
2007-06-15 18:44:00,2.83693,2.83693,2.83172,2.83646,9260000.0
2007-06-15 18:45:00,2.83528,2.83549,2.83143,2.83143,7750000.0
2007-06-15 18:46:00,2.83715,2.83761,2.8354,2.83652,5750000.0
2007-06-15 18:47:00,2.83685,2.83685,2.8338,2.83564,5380000.0
2007-06-15 18:48:00,2.83692,2.83692,2.83023,2.83618,8250000.0
2007-06-15 18:49:00,2.83337,2.83567,2.83211,2.83567,13250000.0
2007-06-15 18:50:00,2.83659,2.83659,2.83196,2.83196,7750000.0
2007-06-15 18:51:00,2.8361,2.83673,2.83292,2.83292,4880000.0
2007-06-15 18:52:00,2.83611,2.83628,2.83277,2.8357,9750000.0
2007-06-15 18:53:00,2.83395,2.83658,2.83147,2.83416,11880000.0
2007-06-15 18:54:00,2.83413,2.8345,2.83092,2.83269,7500000.0
2007-06-15 18:55:00,2.83295,2.83547,2.83067,2.83067,4880000.0
2007-06-15 18:56:00,2.83574,2.83574,2.83299,2.834,8500000.0
2007-06-15 18:57:00,2.83215,2.83619,2.83126,2.83129,8880000.0
2007-06-15 18:58:00,2.83504,2.83504,2.83035,2.83035,8000000.0
2007-06-15 18:59:00,2.83468,2.83468,2.83003,2.83003,6250000.0
2007-06-15 19:00:00,2.82872,2.83472,2.82872,2.83472,9380000.0
2007-06-15 19:01:00,2.83331,2.83366,2.82997,2.8334,5750000.0
2007-06-15 19:02:00,2.8344,2.8344,2.8306,2.83301,8130000.0
2007-06-15 19:03:00,2.83006,2.83426,2.83006,2.83123,10000000.0
2007-06-15 19:04:00,2.83106,2.83302,2.82726,2.83172,9510000.0
2007-06-15 19:05:00,2.83351,2.83397,2.83124,2.8332,10250000.0
2007-06-15 19:06:00,2.83363,2.8349,2.83156,2.83275,7250000.0
2007-06-15 19:07:00,2.83391,2.83485,2.82897,2.83186,7750000.0
2007-06-15 19:08:00,2.83153,2.83449,2.82976,2.83449,7750000.0
2007-06-15 19:09:00,2.83337,2.83403,2.82776,2.8279,7500000.0
2007-06-15 19:10:00,2.8345,2.83472,2.83076,2.83352,12630000.0
2007-06-15 19:11:00,2.82578,2.83504,2.82578,2.83492,10000000.0
2007-06-15 19:12:00,2.8275,2.83425,2.8275,2.83425,7000000.0
2007-06-15 19:13:00,2.83302,2.83421,2.83019,2.83098,9000000.0
2007-06-15 19:14:00,2.83117,2.83454,2.82709,2.82991,10750000.0
2007-06-15 19:15:00,2.8336,2.83377,2.83013,2.83257,8130000.0
2007-06-15 19:16:00,2.83159,2.83486,2.82754,2.83486,7260000.0
2007-06-15 19:17:00,2.83366,2.83379,2.82815,2.82909,5760000.0
2007-06-15 19:18:00,2.8319,2.83583,2.83182,2.83182,7250000.0
2007-06-15 19:19:00,2.83355,2.83424,2.83214,2.83291,7750000.0
2007-06-15 19:20:00,2.82807,2.83324,2.82807,2.83324,5130000.0
2007-06-15 19:22:00,2.83414,2.83426,2.83101,2.83422,10750000.0
2007-06-15 19:23:00,2.83041,2.83454,2.83041,2.83447,6000000.0
2007-06-15 19:24:00,2.83155,2.83368,2.83147,2.83368,6000000.0
2007-06-15 19:25:00,2.83032,2.83385,2.83032,2.83385,5250000.0
2007-06-15 19:26:00,2.83216,2.83454,2.82949,2.83339,12760000.0
2007-06-15 19:27:00,2.83025,2.83371,2.82936,2.83371,5750000.0
2007-06-15 19:28:00,2.83302,2.83359,2.82987,2.83346,12500000.0
2007-06-15 19:29:00,2.83304,2.83334,2.82862,2.83276,9880000.0
2007-06-15 19:30:00,2.83223,2.83276,2.82754,2.83276,7000000.0
2007-06-15 19:31:00,2.82663,2.83172,2.8254,2.8254,9000000.0
2007-06-15 19:32:00,2.82958,2.83205,2.82805,2.83175,6250000.0
2007-06-15 19:33:00,2.832,2.83272,2.82802,2.82802,6500000.0
2007-06-15 19:34:00,2.82787,2.83395,2.82775,2.83151,12500000.0
2007-06-15 19:35:00,2.82908,2.83101,2.82705,2.82705,8880000.0
2007-06-15 19:36:00,2.83275,2.83275,2.82368,2.83146,8760000.0
2007-06-15 19:37:00,2.82817,2.83232,2.8273,2.82919,12250000.0
2007-06-15 19:38:00,2.83068,2.83313,2.82828,2.83313,10500000.0
2007-06-15 19:39:00,2.83312,2.83312,2.82978,2.83223,10750000.0
2007-06-15 19:41:00,2.8331,2.83372,2.82882,2.82992,9000000.0
2007-06-15 19:42:00,2.82809,2.83314,2.82809,2.83274,7750000.0
2007-06-15 19:43:00,2.82821,2.82908,2.82263,2.82822,7750000.0
2007-06-15 19:44:00,2.83008,2.8323,2.82681,2.83032,8500000.0
2007-06-15 19:45:00,2.82984,2.83303,2.82589,2.83184,6250000.0
2007-06-15 19:46:00,2.83074,2.83242,2.82688,2.8282,11250000.0
2007-06-15 19:47:00,2.83389,2.83389,2.82933,2.82946,7000000.0
2007-06-15 19:49:00,2.83364,2.83387,2.82965,2.83377,10250000.0
2007-06-15 19:50:00,2.83362,2.83362,2.83032,2.83352,9000000.0
2007-06-15 19:51:00,2.83346,2.83346,2.82798,2.8309,9380000.0
2007-06-15 19:52:00,2.83113,2.83309,2.82943,2.83309,6750000.0
2007-06-15 19:53:00,2.82996,2.83232,2.82703,2.82918,7750000.0
2007-06-15 19:54:00,2.83297,2.83332,2.82778,2.83318,13630000.0
2007-06-15 19:55:00,2.82896,2.8334,2.82542,2.8334,11250000.0
2007-06-15 19:56:00,2.83384,2.83392,2.82713,2.83344,10500000.0
2007-06-15 19:57:00,2.83105,2.83342,2.82712,2.83342,11500000.0
2007-06-15 19:58:00,2.83055,2.83288,2.82957,2.83288,6750000.0
2007-06-15 19:59:00,2.83237,2.83329,2.8274,2.83313,9000000.0
2007-06-15 20:00:00,2.83287,2.83288,2.8294,2.8294,10500000.0
2007-06-15 20:01:00,2.82867,2.83347,2.82816,2.83347,9000000.0
2007-06-15 20:02:00,2.8331,2.8331,2.82494,2.83187,8500000.0
2007-06-15 20:03:00,2.833,2.833,2.82831,2.82831,12380000.0
2007-06-15 20:04:00,2.83402,2.83402,2.82869,2.82869,6750000.0
2007-06-15 20:05:00,2.82943,2.83268,2.82943,2.83268,11130000.0
2007-06-15 20:06:00,2.83147,2.83244,2.82826,2.83123,9500000.0
2007-06-15 20:07:00,2.8327,2.8327,2.82569,2.82859,7500000.0
2007-06-15 20:08:00,2.83171,2.83171,2.82816,2.82831,8750000.0
2007-06-15 20:10:00,2.83152,2.83253,2.82633,2.83176,11250000.0
2007-06-15 20:11:00,2.83167,2.8319,2.83008,2.83167,5630000.0
2007-06-15 20:13:00,2.8319,2.83252,2.82748,2.82748,10880000.0
2007-06-15 20:14:00,2.83154,2.83181,2.82824,2.82824,9750000.0
2007-06-15 20:15:00,2.83229,2.83229,2.8246,2.8246,8250000.0
2007-06-15 20:16:00,2.82971,2.83234,2.82744,2.82837,10000000.0
2007-06-15 20:17:00,2.83018,2.83221,2.82873,2.82873,5500000.0
2007-06-15 20:18:00,2.82898,2.83125,2.82591,2.82979,7750000.0
2007-06-15 20:19:00,2.83115,2.83115,2.82865,2.82865,12380000.0
2007-06-15 20:20:00,2.82717,2.82803,2.82503,2.82503,5250000.0
2007-06-15 20:21:00,2.82802,2.83114,2.82622,2.82622,7750000.0
2007-06-15 20:22:00,2.82893,2.83162,2.82875,2.83112,9250000.0
2007-06-15 20:23:00,2.83105,2.83105,2.82747,2.82747,5500000.0
2007-06-15 20:24:00,2.83213,2.83213,2.82583,2.83104,11130000.0
2007-06-15 20:25:00,2.83101,2.83107,2.82573,2.83089,13000000.0
2007-06-15 20:26:00,2.82764,2.83025,2.82378,2.82987,9750000.0
2007-06-15 20:27:00,2.82819,2.83086,2.82726,2.82749,13000000.0
2007-06-15 20:28:00,2.82829,2.83139,2.8264,2.83139,12750000.0
2007-06-15 20:29:00,2.83132,2.8316,2.82763,2.831,10500000.0
2007-06-15 20:30:00,2.8306,2.83099,2.8288,2.83099,8750000.0
2007-06-15 20:31:00,2.82403,2.83228,2.82403,2.83228,7750000.0
2007-06-15 20:32:00,2.83191,2.83193,2.82621,2.83078,16250000.0
2007-06-15 20:33:00,2.82499,2.83195,2.82499,2.8309,4750000.0
2007-06-15 20:34:00,2.82494,2.83155,2.82494,2.82849,10130000.0
2007-06-15 20:35:00,2.82867,2.83135,2.82618,2.83054,8750000.0
2007-06-15 20:36:00,2.82859,2.83136,2.82769,2.83014,13000000.0
2007-06-15 20:37:00,2.83007,2.83213,2.82728,2.83172,10630000.0
2007-06-15 20:38:00,2.82936,2.83166,2.82743,2.83166,11000000.0
2007-06-15 20:39:00,2.8306,2.83146,2.82622,2.83146,8630000.0
2007-06-15 20:40:00,2.82624,2.83101,2.8246,2.8246,7880000.0
2007-06-15 20:41:00,2.8269,2.83189,2.8269,2.83175,8250000.0
2007-06-15 20:42:00,2.8324,2.83254,2.82748,2.83047,8500000.0
2007-06-15 20:43:00,2.82858,2.83299,2.82858,2.83299,4000000.0
2007-06-15 20:44:00,2.83123,2.83253,2.82689,2.82889,6250000.0
2007-06-15 20:45:00,2.83328,2.83328,2.82812,2.82812,10250000.0
2007-06-15 20:46:00,2.82757,2.83093,2.82362,2.82465,8500000.0
2007-06-15 20:47:00,2.83052,2.83086,2.82951,2.82951,7000000.0
2007-06-15 20:48:00,2.82763,2.82959,2.82545,2.82959,7250000.0
2007-06-15 20:49:00,2.82834,2.83056,2.82469,2.83056,6000000.0
2007-06-15 20:50:00,2.82944,2.83002,2.82636,2.82758,10500000.0
2007-06-15 20:51:00,2.83097,2.83097,2.82652,2.82914,11000000.0
2007-06-15 20:52:00,2.83101,2.83159,2.82321,2.82774,10500000.0
2007-06-15 20:53:00,2.83149,2.83213,2.82803,2.83077,8500000.0
2007-06-15 20:55:00,2.83138,2.83203,2.82822,2.83203,11760000.0
2007-06-15 20:56:00,2.83113,2.83176,2.82955,2.83176,7760000.0
2007-06-15 20:57:00,2.83181,2.83198,2.82224,2.82224,6250000.0
2007-06-15 20:58:00,2.83018,2.83196,2.82905,2.83072,5750000.0
2007-06-15 20:59:00,2.83184,2.83293,2.82702,2.83293,6750000.0
2007-06-15 21:00:00,2.83238,2.83238,2.82989,2.83189,5250000.0
2007-06-15 21:01:00,2.83292,2.83302,2.8256,2.82925,8750000.0
2007-06-15 21:02:00,2.83307,2.83307,2.82331,2.82374,6630000.0
2007-06-15 21:03:00,2.83114,2.83242,2.82781,2.82843,8880000.0
2007-06-15 21:04:00,2.82802,2.83189,2.82802,2.83004,3000000.0
2007-06-15 21:05:00,2.83098,2.83265,2.82862,2.83152,10380000.0
2007-06-15 21:06:00,2.8319,2.8319,2.82465,2.82465,2880000.0
2007-06-15 21:07:00,2.82903,2.83288,2.82823,2.83248,6510000.0
2007-06-15 21:08:00,2.83107,2.83155,2.8274,2.8274,7130000.0
2007-06-15 21:09:00,2.83118,2.83156,2.82849,2.82849,5880000.0
2007-06-15 21:10:00,2.83252,2.83252,2.82871,2.83204,8380000.0
2007-06-15 21:11:00,2.83133,2.83205,2.8278,2.83205,4500000.0
2007-06-15 21:12:00,2.83249,2.83249,2.82911,2.83233,7000000.0
2007-06-15 21:13:00,2.83258,2.83258,2.82655,2.82655,5500000.0
2007-06-15 21:14:00,2.83071,2.83257,2.82771,2.832,10380000.0
2007-06-15 21:15:00,2.83292,2.83335,2.82714,2.82714,6260000.0
2007-06-15 21:16:00,2.82841,2.83151,2.8272,2.83151,6750000.0
2007-06-15 21:17:00,2.83132,2.83132,2.82759,2.82782,10130000.0
2007-06-15 21:19:00,2.8328,2.8328,2.82792,2.82792,7250000.0
2007-06-15 21:20:00,2.83202,2.83203,2.82695,2.82879,10260000.0
2007-06-15 21:21:00,2.83096,2.83117,2.82445,2.82854,7500000.0
2007-06-15 21:22:00,2.83255,2.83305,2.82867,2.83242,7250000.0
2007-06-15 21:23:00,2.83003,2.83273,2.83003,2.83273,6130000.0
2007-06-15 21:24:00,2.82871,2.83308,2.82871,2.83181,9500000.0
2007-06-15 21:25:00,2.83008,2.83158,2.82865,2.82865,7250000.0
2007-06-15 21:26:00,2.82626,2.83251,2.82607,2.83183,9380000.0
2007-06-15 21:27:00,2.83231,2.83268,2.83014,2.83071,8880000.0
2007-06-15 21:28:00,2.8323,2.8323,2.82737,2.83228,12510000.0
2007-06-15 21:29:00,2.82851,2.83119,2.82701,2.82701,7010000.0
2007-06-15 21:30:00,2.82936,2.83173,2.82827,2.82827,4760000.0
2007-06-15 21:31:00,2.82718,2.83101,2.82678,2.83101,5500000.0
2007-06-15 21:33:00,2.82955,2.83153,2.82472,2.82472,5250000.0
2007-06-15 21:34:00,2.82748,2.83196,2.82442,2.83196,5630000.0
2007-06-15 21:35:00,2.83142,2.83142,2.82755,2.83037,6250000.0
2007-06-15 21:36:00,2.82811,2.83025,2.82492,2.83025,9000000.0
2007-06-15 21:37:00,2.83109,2.83195,2.82782,2.83158,6250000.0
2007-06-15 21:38:00,2.83181,2.83181,2.82809,2.83087,8250000.0
2007-06-15 21:39:00,2.82943,2.83319,2.82943,2.83319,3750000.0
2007-06-15 21:40:00,2.83179,2.83338,2.82888,2.82888,8880000.0
2007-06-15 21:41:00,2.82475,2.83285,2.82475,2.83285,6750000.0
2007-06-15 21:42:00,2.83058,2.83208,2.82905,2.83208,6500000.0
2007-06-15 21:43:00,2.82899,2.83194,2.82899,2.83152,5750000.0
2007-06-15 21:44:00,2.83422,2.83422,2.82922,2.83137,5500000.0
2007-06-15 21:46:00,2.83149,2.83256,2.82831,2.83256,7250000.0
2007-06-15 21:47:00,2.83087,2.83154,2.82927,2.83154,6500000.0
2007-06-15 21:48:00,2.82991,2.83129,2.82797,2.82797,6250000.0
2007-06-15 21:49:00,2.8317,2.83253,2.82839,2.83253,7250000.0
2007-06-15 21:50:00,2.83039,2.83212,2.82895,2.83018,7250000.0
2007-06-15 21:51:00,2.83162,2.83249,2.83008,2.83136,5750000.0
2007-06-15 21:52:00,2.83263,2.83263,2.83263,2.83263,1000000.0
2007-06-15 21:53:00,2.82954,2.83325,2.82954,2.83193,13130000.0
2007-06-15 21:54:00,2.82929,2.83298,2.82929,2.83298,5250000.0
2007-06-15 21:55:00,2.83076,2.83354,2.8294,2.83251,9000000.0
2007-06-15 21:56:00,2.83029,2.83148,2.82366,2.82366,7500000.0
2007-06-15 21:57:00,2.83111,2.83244,2.82976,2.82976,3750000.0
2007-06-15 21:58:00,2.83055,2.83064,2.82434,2.82436,10010000.0
2007-06-15 21:59:00,2.82903,2.83285,2.82881,2.83285,8500000.0
2007-06-15 22:00:00,2.8306,2.83348,2.82981,2.83303,5380000.0
2007-06-15 22:01:00,2.83113,2.83308,2.83014,2.83308,6250000.0
2007-06-15 22:02:00,2.82415,2.83264,2.82415,2.83264,5500000.0
2007-06-15 22:03:00,2.83062,2.83184,2.82524,2.83162,10000000.0
2007-06-15 22:04:00,2.83109,2.83409,2.8295,2.83092,7500000.0
2007-06-15 22:05:00,2.83424,2.83424,2.82676,2.82987,5510000.0
2007-06-15 22:06:00,2.82596,2.8326,2.82596,2.82803,8000000.0
2007-06-15 22:07:00,2.83201,2.83384,2.82629,2.83369,8500000.0
2007-06-15 22:08:00,2.83206,2.83271,2.83206,2.83271,1500000.0
2007-06-15 22:09:00,2.83309,2.83462,2.83131,2.83462,6630000.0
2007-06-15 22:10:00,2.83178,2.83178,2.83178,2.83178,750000.0
2007-06-15 22:11:00,2.83158,2.8329,2.82863,2.82863,12000000.0
2007-06-15 22:12:00,2.82989,2.8341,2.82912,2.83108,7750000.0
2007-06-15 22:13:00,2.82991,2.83337,2.82758,2.83093,6880000.0
2007-06-15 22:14:00,2.83215,2.83215,2.82466,2.82979,9250000.0
2007-06-15 22:15:00,2.83346,2.83368,2.82612,2.82612,11130000.0
2007-06-15 22:16:00,2.83078,2.83078,2.83078,2.83078,2250000.0
2007-06-15 22:17:00,2.83069,2.83228,2.8261,2.83228,10130000.0
2007-06-15 22:18:00,2.82898,2.83304,2.82898,2.83284,6250000.0
2007-06-15 22:19:00,2.83325,2.83425,2.82749,2.83166,5750000.0
2007-06-15 22:20:00,2.83262,2.83373,2.8286,2.83373,11500000.0
2007-06-15 22:21:00,2.83247,2.8329,2.8321,2.83249,7630000.0
2007-06-15 22:22:00,2.82812,2.83062,2.82657,2.83058,7130000.0
2007-06-15 22:23:00,2.83194,2.83229,2.82791,2.82791,7380000.0
2007-06-15 22:24:00,2.83085,2.83095,2.82311,2.83095,7750000.0
2007-06-15 22:26:00,2.83186,2.83197,2.82736,2.8279,5250000.0
2007-06-15 22:27:00,2.82847,2.83205,2.82693,2.83183,5250000.0
2007-06-15 22:28:00,2.82837,2.8324,2.82756,2.8324,8000000.0
2007-06-15 22:29:00,2.82849,2.83121,2.82849,2.83121,2630000.0
2007-06-15 22:30:00,2.82865,2.83169,2.8248,2.83025,8010000.0
2007-06-15 22:31:00,2.83133,2.83133,2.82838,2.82838,6750000.0
2007-06-15 22:32:00,2.83237,2.83277,2.82865,2.83277,3750000.0
2007-06-15 22:33:00,2.82871,2.83146,2.82453,2.83146,6630000.0
2007-06-15 22:34:00,2.83133,2.83136,2.82977,2.83136,4510000.0
2007-06-15 22:35:00,2.82971,2.83175,2.82874,2.83175,7000000.0
2007-06-15 22:36:00,2.83039,2.8317,2.82783,2.82892,5630000.0
2007-06-15 22:37:00,2.82878,2.83195,2.82612,2.83195,7880000.0
2007-06-15 22:38:00,2.82836,2.83136,2.82836,2.83086,6250000.0
2007-06-15 22:39:00,2.82914,2.83156,2.82855,2.82855,7130000.0
2007-06-15 22:40:00,2.82917,2.8317,2.82736,2.8317,13010000.0
2007-06-15 22:41:00,2.82901,2.82901,2.82488,2.82788,8510000.0
2007-06-15 22:42:00,2.83147,2.83233,2.82921,2.83233,6630000.0
2007-06-15 22:43:00,2.82894,2.831,2.82794,2.82804,5750000.0
2007-06-15 22:44:00,2.83139,2.83184,2.82755,2.82816,8500000.0
2007-06-15 22:45:00,2.83265,2.83265,2.82854,2.83236,8880000.0
2007-06-15 22:46:00,2.83264,2.83264,2.82769,2.82839,7250000.0
2007-06-15 22:47:00,2.83202,2.83229,2.82878,2.82878,5250000.0
2007-06-15 22:48:00,2.83188,2.83188,2.82898,2.82898,3250000.0
2007-06-15 22:49:00,2.82913,2.83142,2.82745,2.82745,4630000.0
2007-06-15 22:50:00,2.82811,2.83247,2.82811,2.83247,7880000.0
2007-06-15 22:51:00,2.82789,2.83206,2.82777,2.83206,7130000.0
2007-06-15 22:52:00,2.83156,2.83194,2.82573,2.82825,10010000.0
2007-06-15 22:53:00,2.83178,2.83242,2.82835,2.83209,7630000.0
2007-06-15 22:54:00,2.83339,2.83339,2.82998,2.83309,8630000.0
2007-06-15 22:55:00,2.82798,2.82997,2.8272,2.82966,8630000.0
2007-06-15 22:56:00,2.82824,2.83002,2.82661,2.83002,5630000.0
2007-06-15 22:57:00,2.82942,2.83043,2.82357,2.82815,10510000.0
2007-06-15 22:58:00,2.82787,2.83022,2.82647,2.83022,10380000.0
2007-06-15 22:59:00,2.8287,2.82875,2.8273,2.82853,8380000.0
2007-06-17 23:00:00,2.83095,2.83095,2.82659,2.83095,8000000.0
2007-06-17 23:01:00,2.82981,2.82981,2.82981,2.82981,750000.0
2007-06-17 23:03:00,2.83106,2.83172,2.82915,2.8304,3380000.0
2007-06-17 23:04:00,2.82924,2.83113,2.82902,2.82981,6250000.0
2007-06-17 23:05:00,2.83031,2.83109,2.82894,2.83036,7880000.0
2007-06-17 23:06:00,2.83,2.83043,2.82862,2.82999,5750000.0
2007-06-17 23:07:00,2.83045,2.83162,2.82875,2.83079,8750000.0
2007-06-17 23:08:00,2.83031,2.83078,2.82884,2.83074,12500000.0
2007-06-17 23:09:00,2.82848,2.83023,2.82695,2.83011,13500000.0
2007-06-17 23:10:00,2.831,2.83178,2.826,2.83118,5130000.0
2007-06-17 23:11:00,2.83146,2.83167,2.82926,2.83068,6750000.0
2007-06-17 23:13:00,2.83022,2.83062,2.82852,2.82852,5250000.0
2007-06-17 23:14:00,2.83022,2.83022,2.82858,2.82858,1500000.0
2007-06-17 23:16:00,2.83042,2.83092,2.8298,2.8298,11250000.0
2007-06-17 23:17:00,2.83042,2.83052,2.82562,2.83006,6750000.0
2007-06-17 23:19:00,2.83016,2.83116,2.82895,2.83007,11500000.0
2007-06-17 23:21:00,2.83023,2.83435,2.83023,2.83435,8880000.0
2007-06-17 23:22:00,2.82953,2.83373,2.82953,2.83174,5130000.0
2007-06-17 23:23:00,2.83164,2.83164,2.82871,2.83065,5130000.0
2007-06-17 23:24:00,2.83001,2.83007,2.8298,2.83002,7380000.0
2007-06-17 23:25:00,2.83001,2.83004,2.82813,2.83004,5500000.0
2007-06-17 23:26:00,2.83297,2.83332,2.83199,2.83332,6010000.0
2007-06-17 23:27:00,2.83005,2.83005,2.8263,2.83,6750000.0
2007-06-17 23:29:00,2.8298,2.83048,2.8259,2.82982,7750000.0
2007-06-17 23:30:00,2.82988,2.83012,2.82988,2.83012,1500000.0
2007-06-17 23:31:00,2.82926,2.8316,2.82727,2.82756,6380000.0
2007-06-17 23:32:00,2.83022,2.83058,2.82822,2.82986,5750000.0
2007-06-17 23:33:00,2.83018,2.83018,2.82678,2.8298,7750000.0
2007-06-17 23:34:00,2.83283,2.83301,2.82831,2.8323,9130000.0
2007-06-17 23:35:00,2.83223,2.83342,2.83015,2.83315,6500000.0
2007-06-17 23:36:00,2.83126,2.83256,2.82864,2.83216,11000000.0
2007-06-17 23:37:00,2.83186,2.8327,2.83004,2.8327,10000000.0
2007-06-17 23:38:00,2.84265,2.84265,2.84211,2.84211,1500000.0
2007-06-17 23:39:00,2.83086,2.83283,2.83049,2.83283,7250000.0
2007-06-17 23:40:00,2.83117,2.84015,2.83117,2.84015,8250000.0
2007-06-17 23:41:00,2.82954,2.83291,2.82954,2.83104,10500000.0
2007-06-17 23:42:00,2.83118,2.83377,2.82858,2.83377,7750000.0
2007-06-17 23:43:00,2.83279,2.83792,2.83118,2.83518,9250000.0
2007-06-17 23:44:00,2.82971,2.83361,2.82971,2.83341,7000000.0
2007-06-17 23:45:00,2.83596,2.83852,2.83235,2.83235,6260000.0
2007-06-17 23:46:00,2.83493,2.83493,2.83162,2.83397,9130000.0
2007-06-17 23:47:00,2.83331,2.83334,2.83242,2.83259,7130000.0
2007-06-17 23:48:00,2.83551,2.84149,2.83551,2.84149,9630000.0
2007-06-17 23:49:00,2.84258,2.84322,2.84113,2.84227,8130000.0
2007-06-17 23:50:00,2.82795,2.83357,2.82747,2.83357,9500000.0
2007-06-17 23:51:00,2.83114,2.83828,2.83114,2.83446,9250000.0
2007-06-17 23:52:00,2.83169,2.8333,2.82914,2.83169,7250000.0
2007-06-17 23:53:00,2.83203,2.83793,2.83203,2.8344,5250000.0
2007-06-17 23:54:00,2.84197,2.84277,2.83893,2.8421,8750000.0
2007-06-17 23:55:00,2.83301,2.83344,2.83216,2.83277,7750000.0
2007-06-17 23:56:00,2.84231,2.84277,2.8388,2.84232,9750000.0
2007-06-17 23:58:00,2.8413,2.8413,2.82841,2.83075,7000000.0
2007-06-17 23:59:00,2.82893,2.83898,2.82893,2.83401,7000000.0
2007-06-18 00:00:00,2.83061,2.83247,2.82915,2.83183,10250000.0
2007-06-18 00:01:00,2.83175,2.83926,2.83175,2.83392,9750000.0
2007-06-18 00:02:00,2.83286,2.83873,2.83286,2.83414,7000000.0
2007-06-18 00:03:00,2.83274,2.83299,2.82756,2.83299,9500000.0
2007-06-18 00:04:00,2.84115,2.84115,2.8305,2.83108,7130000.0
2007-06-18 00:05:00,2.83212,2.83374,2.83024,2.83357,9000000.0
2007-06-18 00:06:00,2.84063,2.84063,2.82934,2.82934,9750000.0
2007-06-18 00:07:00,2.83145,2.83236,2.82864,2.83236,6250000.0
2007-06-18 00:08:00,2.8328,2.83345,2.83114,2.83319,9500000.0
2007-06-18 00:09:00,2.83614,2.83614,2.83001,2.83001,5250000.0
2007-06-18 00:10:00,2.8344,2.84072,2.8344,2.83834,7500000.0
2007-06-18 00:11:00,2.83161,2.83338,2.83066,2.83066,6250000.0
2007-06-18 00:12:00,2.83111,2.83344,2.82884,2.83311,6500000.0
2007-06-18 00:13:00,2.83264,2.83296,2.83146,2.83146,6250000.0
2007-06-18 00:14:00,2.84068,2.84232,2.84042,2.84169,9500000.0
2007-06-18 00:15:00,2.8293,2.82982,2.8293,2.82982,1500000.0
2007-06-18 00:17:00,2.83143,2.8332,2.83143,2.8332,2000000.0
2007-06-18 00:18:00,2.83121,2.83308,2.83008,2.83147,10250000.0
2007-06-18 00:19:00,2.83069,2.83302,2.83069,2.83133,6000000.0
2007-06-18 00:20:00,2.83226,2.83226,2.83078,2.83078,10750000.0
2007-06-18 00:21:00,2.83438,2.83499,2.83026,2.83479,6750000.0
2007-06-18 00:22:00,2.83074,2.83377,2.82968,2.82968,3500000.0
2007-06-18 00:23:00,2.83347,2.83347,2.8288,2.83274,7750000.0
2007-06-18 00:24:00,2.83329,2.83441,2.83189,2.83408,8000000.0
2007-06-18 00:25:00,2.82978,2.83317,2.82978,2.83317,6250000.0
2007-06-18 00:26:00,2.83032,2.83307,2.82815,2.83214,5750000.0
2007-06-18 00:27:00,2.83369,2.83428,2.83098,2.83365,6500000.0
2007-06-18 00:28:00,2.83354,2.83354,2.82803,2.83208,6380000.0
2007-06-18 00:29:00,2.82927,2.83283,2.82927,2.83241,5500000.0
2007-06-18 00:30:00,2.8316,2.8328,2.82996,2.83105,8000000.0
2007-06-18 00:31:00,2.83062,2.8329,2.83062,2.83261,6250000.0
2007-06-18 00:33:00,2.83105,2.8337,2.82977,2.83051,6500000.0
2007-06-18 00:34:00,2.83109,2.83356,2.82831,2.83148,7500000.0
2007-06-18 00:35:00,2.83141,2.83314,2.82952,2.83232,6250000.0
2007-06-18 00:36:00,2.83081,2.83081,2.83081,2.83081,750000.0
2007-06-18 00:38:00,2.83128,2.83436,2.82866,2.83436,10500000.0
2007-06-18 00:39:00,2.8317,2.83259,2.82872,2.83248,10000000.0
2007-06-18 00:40:00,2.83181,2.8327,2.83057,2.8327,5750000.0
2007-06-18 00:41:00,2.83279,2.83393,2.83034,2.8325,7750000.0
2007-06-18 00:42:00,2.83402,2.83402,2.83194,2.83291,10000000.0
2007-06-18 00:43:00,2.83373,2.83416,2.82962,2.83416,5250000.0
2007-06-18 00:44:00,2.83154,2.83344,2.82748,2.83344,5500000.0
2007-06-18 00:46:00,2.82977,2.83411,2.82977,2.83411,9500000.0
2007-06-18 00:47:00,2.83166,2.83321,2.82958,2.83321,5750000.0
2007-06-18 00:48:00,2.83109,2.83382,2.83109,2.83382,8000000.0
2007-06-18 00:49:00,2.8322,2.8322,2.83153,2.83153,1750000.0
2007-06-18 00:50:00,2.83253,2.8331,2.83177,2.83241,6250000.0
2007-06-18 00:51:00,2.83337,2.83417,2.82948,2.83372,9000000.0
2007-06-18 00:52:00,2.83341,2.8346,2.83314,2.83367,7500000.0
2007-06-18 00:53:00,2.83479,2.83479,2.8307,2.83423,6630000.0
2007-06-18 00:54:00,2.83323,2.83409,2.82808,2.83409,8750000.0
2007-06-18 00:55:00,2.82731,2.83329,2.82731,2.83329,4000000.0
2007-06-18 00:56:00,2.83431,2.83432,2.83243,2.83432,7500000.0
2007-06-18 00:57:00,2.83197,2.83437,2.83142,2.83437,9000000.0
2007-06-18 00:58:00,2.82827,2.83275,2.82827,2.82954,8750000.0
2007-06-18 00:59:00,2.8311,2.83358,2.82967,2.83358,5630000.0
2007-06-18 01:00:00,2.82871,2.83216,2.82871,2.83144,3250000.0
2007-06-18 01:02:00,2.82978,2.8338,2.82937,2.83241,10380000.0
2007-06-18 01:03:00,2.82698,2.8327,2.82698,2.83168,7500000.0
2007-06-18 01:04:00,2.8326,2.83304,2.82787,2.83083,9250000.0
2007-06-18 01:05:00,2.82962,2.82993,2.8264,2.82993,5250000.0
2007-06-18 01:06:00,2.83148,2.83232,2.8305,2.83093,5250000.0
2007-06-18 01:07:00,2.83338,2.83338,2.82733,2.82733,8000000.0
2007-06-18 01:08:00,2.82991,2.82991,2.82548,2.82981,9750000.0
2007-06-18 01:10:00,2.82933,2.83037,2.82933,2.82952,5750000.0
2007-06-18 01:11:00,2.82972,2.82972,2.82623,2.82936,8250000.0
2007-06-18 01:13:00,2.82982,2.83037,2.82798,2.82998,8500000.0
2007-06-18 01:14:00,2.82678,2.83283,2.82678,2.8326,5250000.0
2007-06-18 01:15:00,2.83325,2.83419,2.83035,2.83035,6250000.0
2007-06-18 01:16:00,2.8301,2.83361,2.83,2.83047,5500000.0
2007-06-18 01:17:00,2.82581,2.8328,2.82581,2.8328,6000000.0
2007-06-18 01:18:00,2.82901,2.83121,2.82653,2.82653,8000000.0
2007-06-18 01:19:00,2.82898,2.83063,2.82578,2.82977,7250000.0
2007-06-18 01:21:00,2.83001,2.83052,2.82682,2.82812,7250000.0
2007-06-18 01:22:00,2.83225,2.83285,2.82457,2.83017,8500000.0
2007-06-18 01:23:00,2.82843,2.83368,2.82833,2.83368,7880000.0
2007-06-18 01:24:00,2.82867,2.82867,2.82747,2.82747,1750000.0
2007-06-18 01:26:00,2.82933,2.83217,2.82742,2.82801,8130000.0
2007-06-18 01:27:00,2.82799,2.83162,2.82799,2.83029,5130000.0
2007-06-18 01:28:00,2.82656,2.8314,2.82656,2.82999,5630000.0
2007-06-18 01:29:00,2.82928,2.83272,2.8276,2.83272,6250000.0
2007-06-18 01:30:00,2.83109,2.83178,2.82642,2.829,8250000.0
2007-06-18 01:31:00,2.83049,2.83228,2.82742,2.82955,8010000.0
2007-06-18 01:32:00,2.83141,2.83216,2.82844,2.82844,7500000.0
2007-06-18 01:34:00,2.83023,2.83023,2.82642,2.82713,8260000.0
2007-06-18 01:35:00,2.82682,2.8304,2.82406,2.82406,6500000.0
2007-06-18 01:36:00,2.83272,2.83272,2.82863,2.8316,7260000.0
2007-06-18 01:37:00,2.82921,2.82977,2.82857,2.82977,5500000.0
2007-06-18 01:38:00,2.82726,2.83244,2.82726,2.82756,6130000.0
2007-06-18 01:39:00,2.82959,2.82971,2.82538,2.82947,6630000.0
2007-06-18 01:40:00,2.82959,2.83003,2.82788,2.82935,6250000.0
2007-06-18 01:42:00,2.82898,2.83087,2.82541,2.82738,8000000.0
2007-06-18 01:43:00,2.831,2.831,2.82937,2.82937,6250000.0
2007-06-18 01:44:00,2.82757,2.83108,2.82757,2.82911,5380000.0
2007-06-18 01:45:00,2.82706,2.83307,2.82645,2.83171,8750000.0
2007-06-18 01:46:00,2.82939,2.83186,2.82939,2.83125,5500000.0
2007-06-18 01:47:00,2.82783,2.82846,2.82265,2.82265,5750000.0
2007-06-18 01:48:00,2.82533,2.82885,2.82533,2.82816,7380000.0
2007-06-18 01:49:00,2.82945,2.82945,2.82237,2.82237,7000000.0
2007-06-18 01:50:00,2.83114,2.83114,2.82746,2.82922,5880000.0
2007-06-18 01:51:00,2.82926,2.82926,2.82303,2.82888,5500000.0
2007-06-18 01:52:00,2.82914,2.83075,2.82794,2.82794,6250000.0
2007-06-18 01:53:00,2.82855,2.8321,2.82803,2.83091,6000000.0
2007-06-18 01:54:00,2.82994,2.82994,2.82517,2.8283,7500000.0
2007-06-18 01:55:00,2.82523,2.82919,2.82358,2.82837,8750000.0
2007-06-18 01:56:00,2.82789,2.83143,2.82502,2.83143,6750000.0
2007-06-18 01:57:00,2.82855,2.83093,2.82691,2.8304,7500000.0
2007-06-18 01:58:00,2.83046,2.83065,2.82697,2.82697,11250000.0
2007-06-18 02:00:00,2.82895,2.83085,2.82667,2.83085,9500000.0
2007-06-18 02:01:00,2.82957,2.83063,2.82759,2.829,10750000.0
2007-06-18 02:02:00,2.83064,2.83116,2.82873,2.83018,9250000.0
2007-06-18 02:03:00,2.82845,2.83248,2.82695,2.83248,13000000.0
2007-06-18 02:04:00,2.82995,2.83219,2.82741,2.8285,10750000.0
2007-06-18 02:06:00,2.82922,2.83213,2.8279,2.83079,9880000.0
2007-06-18 02:07:00,2.82893,2.83235,2.82677,2.82677,10250000.0
2007-06-18 02:08:00,2.82976,2.83297,2.82732,2.83297,7750000.0
2007-06-18 02:09:00,2.83003,2.832,2.82827,2.83171,9250000.0
2007-06-18 02:10:00,2.83059,2.83207,2.82708,2.83153,8000000.0
2007-06-18 02:11:00,2.83063,2.83212,2.8286,2.8286,5250000.0
2007-06-18 02:12:00,2.82964,2.83023,2.82798,2.82858,17250000.0
2007-06-18 02:13:00,2.82599,2.83191,2.82377,2.83165,5500000.0
2007-06-18 02:14:00,2.83052,2.83147,2.82956,2.83037,6250000.0
2007-06-18 02:15:00,2.82917,2.83211,2.82581,2.82914,9000000.0
2007-06-18 02:16:00,2.82988,2.83206,2.82393,2.82818,8750000.0
2007-06-18 02:17:00,2.82837,2.83065,2.82837,2.83014,4500000.0
2007-06-18 02:18:00,2.83162,2.83285,2.82759,2.83282,6250000.0
2007-06-18 02:19:00,2.82803,2.83218,2.82719,2.82877,6000000.0
2007-06-18 02:20:00,2.8315,2.8315,2.8274,2.83103,9250000.0
2007-06-18 02:21:00,2.82983,2.83102,2.8298,2.83095,9750000.0
2007-06-18 02:22:00,2.82963,2.83252,2.82726,2.82801,10500000.0
2007-06-18 02:23:00,2.82992,2.82992,2.82992,2.82992,1500000.0
2007-06-18 02:25:00,2.83035,2.83148,2.82912,2.82961,8380000.0
2007-06-18 02:26:00,2.82773,2.83046,2.82659,2.82659,8500000.0
2007-06-18 02:27:00,2.83038,2.83197,2.82747,2.82747,6250000.0
2007-06-18 02:28:00,2.82827,2.83086,2.8263,2.82706,7000000.0
2007-06-18 02:29:00,2.82665,2.83233,2.82665,2.83187,7130000.0
2007-06-18 02:30:00,2.82951,2.82968,2.8293,2.82968,8000000.0
2007-06-18 02:31:00,2.82801,2.83147,2.82801,2.8311,9000000.0
2007-06-18 02:32:00,2.82881,2.832,2.82777,2.832,6000000.0
2007-06-18 02:33:00,2.82842,2.82968,2.82842,2.82968,5500000.0
2007-06-18 02:34:00,2.83149,2.83289,2.82833,2.82833,8250000.0
2007-06-18 02:35:00,2.82839,2.83263,2.8255,2.82836,9000000.0
2007-06-18 02:36:00,2.82959,2.83111,2.82754,2.82754,5750000.0
2007-06-18 02:37:00,2.82873,2.83174,2.82802,2.82877,10000000.0
2007-06-18 02:38:00,2.82958,2.82958,2.8257,2.82778,10380000.0
2007-06-18 02:39:00,2.82764,2.83167,2.82764,2.82962,6250000.0
2007-06-18 02:40:00,2.82801,2.83035,2.82703,2.82809,6000000.0
2007-06-18 02:41:00,2.82582,2.83218,2.82549,2.83218,8000000.0
2007-06-18 02:42:00,2.8298,2.8335,2.8298,2.82981,7250000.0
2007-06-18 02:43:00,2.82877,2.83201,2.82834,2.83201,5250000.0
2007-06-18 02:44:00,2.82864,2.8294,2.82625,2.82801,7750000.0
2007-06-18 02:45:00,2.82533,2.8299,2.82533,2.82772,9000000.0
2007-06-18 02:46:00,2.82803,2.82902,2.82803,2.82901,7000000.0
2007-06-18 02:47:00,2.82948,2.82948,2.82772,2.82883,7000000.0
2007-06-18 02:48:00,2.82923,2.83193,2.82656,2.82707,6380000.0
2007-06-18 02:49:00,2.82902,2.82963,2.82815,2.82963,3250000.0
2007-06-18 02:51:00,2.82985,2.83185,2.82538,2.83185,12500000.0
2007-06-18 02:52:00,2.8249,2.82922,2.8249,2.82678,9000000.0
2007-06-18 02:54:00,2.82869,2.83013,2.82504,2.82558,9750000.0
2007-06-18 02:55:00,2.82856,2.8318,2.82541,2.82803,18000000.0
2007-06-18 02:56:00,2.83106,2.83161,2.82646,2.83015,10500000.0
2007-06-18 02:57:00,2.8283,2.83273,2.8283,2.82989,8000000.0
2007-06-18 02:58:00,2.82612,2.83305,2.82582,2.82936,8500000.0
2007-06-18 02:59:00,2.83036,2.83364,2.82954,2.82958,11500000.0
2007-06-18 03:00:00,2.82919,2.83266,2.82819,2.83041,9250000.0
2007-06-18 03:01:00,2.82749,2.83267,2.82749,2.83267,11250000.0
2007-06-18 03:02:00,2.82982,2.83042,2.82982,2.83021,11750000.0
2007-06-18 03:03:00,2.8296,2.83012,2.82838,2.83005,9630000.0
2007-06-18 03:05:00,2.8308,2.83276,2.82784,2.82859,5500000.0
2007-06-18 03:06:00,2.82963,2.83344,2.82908,2.83343,5880000.0
2007-06-18 03:07:00,2.83062,2.83062,2.82832,2.82832,7250000.0
2007-06-18 03:08:00,2.83208,2.83237,2.82653,2.82653,8000000.0
2007-06-18 03:09:00,2.83057,2.83296,2.82842,2.83296,6250000.0
2007-06-18 03:10:00,2.8284,2.83235,2.82802,2.8308,8750000.0
2007-06-18 03:11:00,2.82878,2.82991,2.82577,2.8258,6250000.0
2007-06-18 03:13:00,2.82795,2.83284,2.82795,2.82886,10500000.0
2007-06-18 03:14:00,2.82888,2.83236,2.82645,2.83236,6750000.0
2007-06-18 03:15:00,2.83092,2.83197,2.82917,2.82917,5250000.0
2007-06-18 03:16:00,2.82935,2.82982,2.8257,2.8257,7130000.0
2007-06-18 03:17:00,2.82966,2.83063,2.82513,2.83063,11000000.0
2007-06-18 03:18:00,2.83142,2.83142,2.8264,2.8264,10000000.0
2007-06-18 03:19:00,2.82947,2.82963,2.8261,2.82942,7000000.0
2007-06-18 03:20:00,2.82743,2.8326,2.82743,2.82866,9250000.0
2007-06-18 03:21:00,2.82892,2.82947,2.82892,2.82947,1750000.0
2007-06-18 03:22:00,2.82823,2.83292,2.82742,2.83001,9000000.0
2007-06-18 03:23:00,2.83024,2.83358,2.82909,2.83318,9000000.0
2007-06-18 03:24:00,2.83215,2.83243,2.829,2.83243,5500000.0
2007-06-18 03:25:00,2.83215,2.83237,2.82706,2.83053,6500000.0
2007-06-18 03:26:00,2.83407,2.83407,2.82675,2.82714,5880000.0
2007-06-18 03:27:00,2.83273,2.83273,2.82698,2.829,5250000.0
2007-06-18 03:28:00,2.83112,2.83324,2.8258,2.8292,11000000.0
2007-06-18 03:29:00,2.82685,2.83241,2.82685,2.83241,8250000.0
2007-06-18 03:30:00,2.82916,2.83207,2.82916,2.83207,4500000.0
2007-06-18 03:31:00,2.82768,2.82983,2.82507,2.82722,7250000.0
2007-06-18 03:32:00,2.83254,2.83254,2.82553,2.82906,5250000.0
2007-06-18 03:33:00,2.83018,2.83263,2.82778,2.83263,7500000.0
2007-06-18 03:34:00,2.83326,2.83326,2.82621,2.83277,8250000.0
2007-06-18 03:35:00,2.82867,2.83164,2.82576,2.82578,7880000.0
2007-06-18 03:36:00,2.82403,2.82403,2.82403,2.82403,750000.0
2007-06-18 03:37:00,2.82972,2.82972,2.82613,2.82858,6750000.0
2007-06-18 03:38:00,2.83016,2.83194,2.82813,2.83158,8750000.0
2007-06-18 03:39:00,2.83135,2.83359,2.82846,2.83359,11130000.0
2007-06-18 03:40:00,2.83298,2.83298,2.82721,2.82998,10500000.0
2007-06-18 03:42:00,2.82877,2.83243,2.8279,2.83243,4250000.0
2007-06-18 03:43:00,2.83023,2.83145,2.82719,2.83055,5500000.0
2007-06-18 03:44:00,2.83201,2.83425,2.82651,2.82722,7000000.0
2007-06-18 03:45:00,2.82982,2.83043,2.82632,2.83022,8500000.0
2007-06-18 03:46:00,2.82943,2.83299,2.82783,2.82783,6750000.0
2007-06-18 03:47:00,2.82991,2.83038,2.82637,2.82637,8250000.0
2007-06-18 03:48:00,2.82888,2.83046,2.82689,2.82876,9500000.0
2007-06-18 03:50:00,2.83043,2.83043,2.82627,2.83043,5250000.0
2007-06-18 03:52:00,2.8297,2.83028,2.82537,2.82537,5250000.0
2007-06-18 03:53:00,2.82969,2.82982,2.82802,2.82981,10500000.0
2007-06-18 03:54:00,2.82935,2.83225,2.82591,2.83098,8500000.0
2007-06-18 03:55:00,2.83274,2.83385,2.82941,2.83282,5750000.0
2007-06-18 03:56:00,2.83007,2.83249,2.82619,2.82962,6500000.0
2007-06-18 03:58:00,2.82964,2.82982,2.82758,2.82982,9750000.0
2007-06-18 03:59:00,2.82831,2.83293,2.82831,2.83024,9130000.0
2007-06-18 04:00:00,2.83184,2.83261,2.82852,2.82852,8000000.0
2007-06-18 04:01:00,2.82969,2.83312,2.82824,2.83312,8250000.0
2007-06-18 04:02:00,2.82966,2.83234,2.82955,2.82955,4750000.0
2007-06-18 04:03:00,2.83063,2.83333,2.82876,2.82913,10380000.0
2007-06-18 04:04:00,2.82831,2.83328,2.82831,2.83168,9750000.0
2007-06-18 04:05:00,2.82847,2.83234,2.82847,2.83122,7500000.0
2007-06-18 04:06:00,2.83255,2.83255,2.82816,2.82816,6250000.0
2007-06-18 04:08:00,2.82951,2.82951,2.82951,2.82951,1000000.0
2007-06-18 04:09:00,2.826,2.8331,2.826,2.83242,13000000.0
2007-06-18 04:10:00,2.82639,2.83235,2.82639,2.82786,6750000.0
2007-06-18 04:11:00,2.82929,2.82982,2.82583,2.82952,6500000.0
2007-06-18 04:12:00,2.82952,2.82968,2.82632,2.82951,7500000.0
2007-06-18 04:14:00,2.82632,2.82998,2.82632,2.82952,15000000.0
2007-06-18 04:15:00,2.83198,2.83301,2.82812,2.82874,11000000.0
2007-06-18 04:16:00,2.82951,2.82998,2.82588,2.82944,11500000.0
2007-06-18 04:17:00,2.82588,2.82952,2.82588,2.82952,1750000.0
2007-06-18 04:19:00,2.83041,2.83306,2.82904,2.83306,8250000.0
2007-06-18 04:20:00,2.83008,2.83198,2.82857,2.82857,6880000.0
2007-06-18 04:21:00,2.82784,2.82784,2.82784,2.82784,750000.0
2007-06-18 04:22:00,2.82878,2.82981,2.82662,2.82981,5750000.0
2007-06-18 04:23:00,2.83074,2.83279,2.82854,2.83279,5500000.0
2007-06-18 04:24:00,2.82901,2.83305,2.82901,2.8317,8250000.0
2007-06-18 04:25:00,2.82972,2.8301,2.82562,2.8301,8000000.0
2007-06-18 04:27:00,2.83062,2.83062,2.82653,2.83042,5500000.0
2007-06-18 04:28:00,2.83002,2.83282,2.83002,2.83094,7750000.0
2007-06-18 04:30:00,2.82898,2.83022,2.82878,2.82961,7000000.0
2007-06-18 04:31:00,2.83045,2.8325,2.82755,2.82755,6750000.0
2007-06-18 04:32:00,2.82767,2.82967,2.82583,2.82967,6250000.0
2007-06-18 04:33:00,2.82687,2.83198,2.82687,2.83008,8130000.0
2007-06-18 04:34:00,2.83184,2.83229,2.82933,2.83184,8500000.0
2007-06-18 04:35:00,2.82775,2.83171,2.82775,2.82917,5500000.0
2007-06-18 04:36:00,2.82912,2.82978,2.82488,2.82948,7380000.0
2007-06-18 04:37:00,2.8292,2.8324,2.8292,2.8324,7250000.0
2007-06-18 04:38:00,2.82838,2.83298,2.82801,2.83298,7130000.0
2007-06-18 04:39:00,2.83076,2.83219,2.82698,2.82769,6250000.0
2007-06-18 04:40:00,2.83223,2.83223,2.82884,2.82964,6750000.0
2007-06-18 04:41:00,2.82858,2.8314,2.82756,2.8287,6500000.0
2007-06-18 04:42:00,2.82813,2.83206,2.82813,2.83008,7750000.0
2007-06-18 04:43:00,2.83078,2.83234,2.82866,2.82866,6880000.0
2007-06-18 04:44:00,2.82962,2.83206,2.82818,2.82818,5500000.0
2007-06-18 04:45:00,2.83212,2.83212,2.82954,2.83087,4500000.0
2007-06-18 04:46:00,2.83079,2.83158,2.82529,2.82759,6380000.0
2007-06-18 04:47:00,2.8245,2.82982,2.82428,2.82613,8250000.0
2007-06-18 04:48:00,2.82966,2.83062,2.82799,2.82917,8000000.0
2007-06-18 04:49:00,2.82682,2.83277,2.82682,2.83277,10630000.0
2007-06-18 04:50:00,2.828,2.83236,2.828,2.83057,7750000.0
2007-06-18 04:51:00,2.83163,2.83259,2.82604,2.83027,8760000.0
2007-06-18 04:52:00,2.82935,2.83116,2.82634,2.82784,8250000.0
2007-06-18 04:53:00,2.83397,2.83397,2.82693,2.82693,4760000.0
2007-06-18 04:54:00,2.82839,2.82944,2.82668,2.82944,9630000.0
2007-06-18 04:55:00,2.83059,2.83121,2.82878,2.82947,6130000.0
2007-06-18 04:56:00,2.83253,2.83253,2.82794,2.83066,7500000.0
2007-06-18 04:57:00,2.82829,2.83224,2.82829,2.82857,6000000.0
2007-06-18 04:58:00,2.82787,2.83231,2.82787,2.83063,9500000.0
2007-06-18 04:59:00,2.83351,2.83351,2.82535,2.82535,7250000.0
2007-06-18 05:00:00,2.83056,2.83056,2.82674,2.82736,6380000.0
2007-06-18 05:01:00,2.82929,2.83082,2.82697,2.82697,6250000.0
2007-06-18 05:02:00,2.8274,2.83171,2.82417,2.83171,5500000.0
2007-06-18 05:03:00,2.83045,2.83262,2.82849,2.82849,6000000.0
2007-06-18 05:04:00,2.82674,2.82978,2.82654,2.82963,7000000.0
2007-06-18 05:05:00,2.82978,2.83198,2.82534,2.83153,8750000.0
2007-06-18 05:06:00,2.83178,2.83266,2.82876,2.82876,7510000.0
2007-06-18 05:07:00,2.82993,2.83156,2.82746,2.82799,5750000.0
2007-06-18 05:08:00,2.82849,2.83162,2.82589,2.82794,6750000.0
2007-06-18 05:09:00,2.82866,2.832,2.82697,2.83061,9510000.0
2007-06-18 05:10:00,2.82854,2.832,2.82532,2.82532,8500000.0
2007-06-18 05:12:00,2.82951,2.82993,2.82537,2.82993,6380000.0
2007-06-18 05:13:00,2.82848,2.83069,2.82549,2.82549,8750000.0
2007-06-18 05:15:00,2.82623,2.82952,2.82623,2.82891,7880000.0
2007-06-18 05:16:00,2.82962,2.82967,2.82648,2.82961,6010000.0
2007-06-18 05:18:00,2.8304,2.8304,2.82771,2.82771,5750000.0
2007-06-18 05:19:00,2.83176,2.83238,2.82793,2.83238,12760000.0
2007-06-18 05:20:00,2.8285,2.8318,2.82673,2.82673,10750000.0
2007-06-18 05:21:00,2.82824,2.83169,2.82824,2.82977,10750000.0
2007-06-18 05:22:00,2.82965,2.83141,2.82832,2.83141,6250000.0
2007-06-18 05:23:00,2.82778,2.82962,2.82777,2.8292,8880000.0
2007-06-18 05:24:00,2.82833,2.83036,2.82337,2.82337,5630000.0
2007-06-18 05:25:00,2.82803,2.83146,2.82803,2.83017,10250000.0
2007-06-18 05:26:00,2.82971,2.83252,2.82949,2.8303,12750000.0
2007-06-18 05:27:00,2.82665,2.8333,2.82665,2.8333,9250000.0
2007-06-18 05:28:00,2.8291,2.83033,2.82653,2.82748,9250000.0
2007-06-18 05:29:00,2.82936,2.83199,2.82679,2.8303,9130000.0
2007-06-18 05:30:00,2.8321,2.8321,2.82901,2.83186,5250000.0
2007-06-18 05:31:00,2.82972,2.82972,2.82432,2.82932,15750000.0
2007-06-18 05:32:00,2.8303,2.8303,2.82777,2.82777,4500000.0
2007-06-18 05:33:00,2.8309,2.8309,2.82853,2.83044,6500000.0
2007-06-18 05:34:00,2.83018,2.83042,2.82751,2.82962,7250000.0
2007-06-18 05:36:00,2.82972,2.83017,2.826,2.82979,13760000.0
2007-06-18 05:37:00,2.82943,2.83027,2.82787,2.82862,11000000.0
2007-06-18 05:39:00,2.82583,2.8325,2.82583,2.8325,6750000.0
2007-06-18 05:40:00,2.8292,2.83214,2.82856,2.82856,5500000.0
2007-06-18 05:41:00,2.8294,2.83259,2.82751,2.83259,7750000.0
2007-06-18 05:42:00,2.82857,2.83018,2.82467,2.83018,8500000.0
2007-06-18 05:43:00,2.82973,2.83064,2.8278,2.8278,6760000.0
2007-06-18 05:44:00,2.82971,2.83028,2.82788,2.82949,6500000.0
2007-06-18 05:45:00,2.82788,2.82972,2.82788,2.82842,5250000.0
2007-06-18 05:47:00,2.82782,2.82992,2.82782,2.82992,5130000.0
2007-06-18 05:48:00,2.82939,2.83204,2.82565,2.82565,6000000.0
2007-06-18 05:49:00,2.82787,2.83279,2.82598,2.82598,7500000.0
2007-06-18 05:50:00,2.83021,2.83066,2.82635,2.82635,8510000.0
2007-06-18 05:51:00,2.827,2.83007,2.8259,2.82884,5250000.0
2007-06-18 05:52:00,2.83019,2.83054,2.82746,2.82794,7520000.0
2007-06-18 05:53:00,2.82949,2.83073,2.82749,2.82791,5750000.0
2007-06-18 05:54:00,2.82628,2.83296,2.82628,2.83296,5750000.0
2007-06-18 05:55:00,2.82687,2.83097,2.82578,2.82774,7630000.0
2007-06-18 05:56:00,2.83009,2.83039,2.82571,2.82688,10760000.0
2007-06-18 05:57:00,2.82937,2.83163,2.82737,2.83163,10760000.0
2007-06-18 05:58:00,2.82902,2.83054,2.82834,2.83011,8380000.0
2007-06-18 05:59:00,2.8301,2.83251,2.82826,2.832,8630000.0
2007-06-18 06:00:00,2.82923,2.82962,2.82597,2.82597,9380000.0
2007-06-18 06:01:00,2.82934,2.83038,2.82595,2.82732,7000000.0
2007-06-18 06:02:00,2.83135,2.83228,2.82888,2.83228,12880000.0
2007-06-18 06:03:00,2.82855,2.83223,2.82774,2.83223,7630000.0
2007-06-18 06:04:00,2.83172,2.83172,2.82797,2.83067,5750000.0
2007-06-18 06:05:00,2.83059,2.83182,2.8286,2.83062,9630000.0
2007-06-18 06:06:00,2.82645,2.83042,2.82645,2.829,12130000.0
2007-06-18 06:08:00,2.82959,2.82962,2.8259,2.82777,8250000.0
2007-06-18 06:09:00,2.8297,2.82972,2.826,2.826,9250000.0
2007-06-18 06:10:00,2.82876,2.83078,2.8258,2.8258,7500000.0
2007-06-18 06:11:00,2.82971,2.83033,2.82655,2.82938,9000000.0
2007-06-18 06:12:00,2.82972,2.83247,2.82899,2.83247,8000000.0
2007-06-18 06:13:00,2.82861,2.83231,2.82844,2.83125,6750000.0
2007-06-18 06:14:00,2.8284,2.83203,2.82767,2.83083,8250000.0
2007-06-18 06:15:00,2.82752,2.82752,2.82528,2.82587,5250000.0
2007-06-18 06:16:00,2.82997,2.83211,2.82813,2.83211,10500000.0
2007-06-18 06:17:00,2.82975,2.83013,2.826,2.82964,8000000.0
2007-06-18 06:18:00,2.83072,2.83079,2.82747,2.83079,8500000.0
2007-06-18 06:19:00,2.83033,2.83115,2.82742,2.82772,9500000.0
2007-06-18 06:20:00,2.82935,2.83241,2.82796,2.82899,5500000.0
2007-06-18 06:21:00,2.83399,2.83399,2.82754,2.83049,9500000.0
2007-06-18 06:22:00,2.83065,2.83125,2.82513,2.82932,5630000.0
2007-06-18 06:23:00,2.83109,2.83233,2.82822,2.82822,6250000.0
2007-06-18 06:24:00,2.82997,2.83249,2.82646,2.83249,7380000.0
2007-06-18 06:25:00,2.82579,2.83222,2.82579,2.82997,10750000.0
2007-06-18 06:27:00,2.82912,2.8293,2.82733,2.8293,6750000.0
2007-06-18 06:28:00,2.8279,2.83037,2.82565,2.82565,9260000.0
2007-06-18 06:29:00,2.83312,2.83312,2.82988,2.83263,5500000.0
2007-06-18 06:30:00,2.82697,2.83144,2.82697,2.82939,5250000.0
2007-06-18 06:31:00,2.82769,2.83078,2.82611,2.82611,8000000.0
2007-06-18 06:32:00,2.82938,2.83292,2.82875,2.83174,12500000.0
2007-06-18 06:33:00,2.82889,2.83141,2.82846,2.83141,4880000.0
2007-06-18 06:34:00,2.8293,2.83267,2.82534,2.8302,7130000.0
2007-06-18 06:35:00,2.82512,2.83277,2.82512,2.83142,6000000.0
2007-06-18 06:36:00,2.83084,2.83098,2.82716,2.82716,8380000.0
2007-06-18 06:37:00,2.82863,2.83315,2.82818,2.83315,8140000.0
2007-06-18 06:38:00,2.83057,2.83171,2.82534,2.82534,7130000.0
2007-06-18 06:39:00,2.83321,2.83321,2.82531,2.82919,12250000.0
2007-06-18 06:40:00,2.83067,2.83237,2.82666,2.82666,9760000.0
2007-06-18 06:41:00,2.82982,2.83022,2.82467,2.82936,7500000.0
2007-06-18 06:42:00,2.82758,2.83285,2.82758,2.82794,10630000.0
2007-06-18 06:43:00,2.8247,2.83017,2.8247,2.8249,6250000.0
2007-06-18 06:45:00,2.82403,2.83033,2.82403,2.83012,5750000.0
2007-06-18 06:46:00,2.82951,2.83023,2.82667,2.82667,8500000.0
2007-06-18 06:47:00,2.82713,2.83261,2.82713,2.83261,6000000.0
2007-06-18 06:48:00,2.83054,2.83302,2.82904,2.82904,9750000.0
2007-06-18 06:49:00,2.8288,2.83244,2.82869,2.82873,6000000.0
2007-06-18 06:50:00,2.82979,2.82979,2.8271,2.8271,1500000.0
2007-06-18 06:51:00,2.82694,2.83149,2.82449,2.82935,10750000.0
2007-06-18 06:52:00,2.83109,2.83232,2.82739,2.82875,5250000.0
2007-06-18 06:53:00,2.8299,2.83263,2.82866,2.83112,5250000.0
2007-06-18 06:54:00,2.83051,2.83062,2.82806,2.82887,9750000.0
2007-06-18 06:55:00,2.82864,2.83221,2.82492,2.83221,10130000.0
2007-06-18 06:56:00,2.82778,2.82931,2.82334,2.82931,6000000.0
2007-06-18 06:57:00,2.82953,2.83032,2.82648,2.82782,14250000.0
2007-06-18 06:59:00,2.82778,2.83008,2.82642,2.82857,8250000.0
2007-06-18 07:00:00,2.82885,2.83235,2.82439,2.83127,13500000.0
2007-06-18 07:01:00,2.83154,2.83208,2.82977,2.83202,9750000.0
2007-06-18 07:02:00,2.8314,2.83275,2.82593,2.8276,6750000.0
2007-06-18 07:03:00,2.83147,2.83219,2.82579,2.83018,11250000.0
2007-06-18 07:04:00,2.83128,2.83269,2.82916,2.83269,11250000.0
2007-06-18 07:05:00,2.83218,2.83218,2.82939,2.83011,7500000.0
2007-06-18 07:06:00,2.82979,2.83229,2.82791,2.83229,7750000.0
2007-06-18 07:07:00,2.83139,2.83158,2.8242,2.83145,9500000.0
2007-06-18 07:08:00,2.83123,2.83262,2.82996,2.83211,6500000.0
2007-06-18 07:09:00,2.82894,2.82981,2.82646,2.82646,7000000.0
2007-06-18 07:10:00,2.83229,2.83229,2.82675,2.82944,7750000.0
2007-06-18 07:11:00,2.83156,2.83322,2.82933,2.83045,7000000.0
2007-06-18 07:12:00,2.83103,2.83241,2.82827,2.82985,10500000.0
2007-06-18 07:13:00,2.82791,2.83224,2.82791,2.82914,5500000.0
2007-06-18 07:14:00,2.82845,2.83156,2.82786,2.83004,8500000.0
2007-06-18 07:15:00,2.8307,2.83166,2.82566,2.82908,14500000.0
2007-06-18 07:16:00,2.83026,2.83287,2.83026,2.83207,8250000.0
2007-06-18 07:17:00,2.82937,2.83123,2.82859,2.83051,11000000.0
2007-06-18 07:18:00,2.82824,2.82953,2.82603,2.82778,6000000.0
2007-06-18 07:20:00,2.82576,2.83229,2.82576,2.82736,9500000.0
2007-06-18 07:21:00,2.83074,2.83193,2.82855,2.82898,9750000.0
2007-06-18 07:22:00,2.82691,2.83246,2.82691,2.82857,4500000.0
2007-06-18 07:23:00,2.82986,2.8326,2.82728,2.82728,9750000.0
2007-06-18 07:25:00,2.83226,2.83226,2.83033,2.83033,6750000.0
2007-06-18 07:26:00,2.82882,2.82882,2.82882,2.82882,1500000.0
2007-06-18 07:28:00,2.82558,2.82968,2.82558,2.82938,7750000.0
2007-06-18 07:29:00,2.82886,2.83155,2.82616,2.82913,11130000.0
2007-06-18 07:30:00,2.83205,2.8321,2.82778,2.8321,8500000.0
2007-06-18 07:31:00,2.8306,2.83143,2.82676,2.82676,7250000.0
2007-06-18 07:32:00,2.82816,2.83125,2.82486,2.82914,7000000.0
2007-06-18 07:33:00,2.82705,2.83112,2.8264,2.82797,10250000.0
2007-06-18 07:34:00,2.82728,2.83085,2.82725,2.82796,7000000.0
2007-06-18 07:35:00,2.83167,2.83167,2.82757,2.82757,10500000.0
2007-06-18 07:36:00,2.82406,2.82917,2.82363,2.82917,5130000.0
2007-06-18 07:37:00,2.82871,2.83113,2.82871,2.83043,5630000.0
2007-06-18 07:38:00,2.83202,2.83202,2.83202,2.83202,750000.0
2007-06-18 07:39:00,2.8308,2.83108,2.82554,2.83108,6000000.0
2007-06-18 07:40:00,2.83221,2.83221,2.82745,2.82745,6500000.0
2007-06-18 07:41:00,2.8312,2.8312,2.82423,2.82423,5380000.0
2007-06-18 07:42:00,2.82999,2.83111,2.82601,2.83058,10250000.0
2007-06-18 07:44:00,2.82967,2.83214,2.82675,2.82842,5500000.0
2007-06-18 07:45:00,2.82883,2.83182,2.82762,2.82762,9750000.0
2007-06-18 07:46:00,2.82943,2.8324,2.82934,2.83003,9130000.0
2007-06-18 07:47:00,2.82677,2.83245,2.8259,2.83231,8250000.0
2007-06-18 07:48:00,2.82947,2.83036,2.82729,2.82886,6000000.0
2007-06-18 07:49:00,2.83095,2.83202,2.83017,2.83088,7000000.0
2007-06-18 07:50:00,2.82892,2.83159,2.82672,2.83036,6000000.0
2007-06-18 07:51:00,2.82988,2.83038,2.82504,2.82504,9750000.0
2007-06-18 07:52:00,2.83227,2.83263,2.82924,2.83151,10000000.0
2007-06-18 07:53:00,2.82756,2.83205,2.82737,2.83018,9250000.0
2007-06-18 07:54:00,2.82937,2.83179,2.8283,2.83179,7250000.0
2007-06-18 07:55:00,2.82951,2.83017,2.82777,2.82962,9250000.0
2007-06-18 07:56:00,2.82696,2.8327,2.82696,2.83002,7250000.0
2007-06-18 07:57:00,2.83163,2.83343,2.82825,2.832,9380000.0
2007-06-18 07:58:00,2.83355,2.83355,2.8278,2.83205,7380000.0
2007-06-18 07:59:00,2.83337,2.83366,2.83095,2.83095,10260000.0
2007-06-18 08:00:00,2.83302,2.83302,2.82742,2.8304,6000000.0
2007-06-18 08:01:00,2.8302,2.83232,2.8282,2.82947,9130000.0
2007-06-18 08:03:00,2.82944,2.83241,2.82869,2.83153,11250000.0
2007-06-18 08:04:00,2.83085,2.83198,2.82959,2.82959,4500000.0
2007-06-18 08:05:00,2.82629,2.83335,2.82629,2.83047,8250000.0
2007-06-18 08:06:00,2.82979,2.83242,2.82979,2.83242,8130000.0
2007-06-18 08:07:00,2.82823,2.83304,2.82823,2.83191,5500000.0
2007-06-18 08:08:00,2.82987,2.83301,2.82598,2.82941,9500000.0
2007-06-18 08:09:00,2.83004,2.83298,2.82628,2.82925,11250000.0
2007-06-18 08:10:00,2.8314,2.83281,2.8312,2.83277,7500000.0
2007-06-18 08:11:00,2.83317,2.83317,2.83046,2.83227,8500000.0
2007-06-18 08:12:00,2.83248,2.83401,2.82831,2.83401,6260000.0
2007-06-18 08:13:00,2.83102,2.83379,2.83056,2.83293,8750000.0
2007-06-18 08:14:00,2.83349,2.8341,2.82856,2.8341,11250000.0
2007-06-18 08:15:00,2.83232,2.83469,2.83057,2.83469,7000000.0
2007-06-18 08:16:00,2.83031,2.83307,2.82894,2.82894,6000000.0
2007-06-18 08:17:00,2.8309,2.83297,2.83018,2.83057,7000000.0
2007-06-18 08:18:00,2.83194,2.83472,2.82967,2.83348,6750000.0
2007-06-18 08:19:00,2.83035,2.83365,2.83007,2.83134,8750000.0
2007-06-18 08:20:00,2.83393,2.83393,2.83043,2.8321,7000000.0
2007-06-18 08:21:00,2.83249,2.83363,2.82936,2.83245,7500000.0
2007-06-18 08:22:00,2.82899,2.8339,2.8277,2.8277,11250000.0
2007-06-18 08:23:00,2.83161,2.83237,2.82658,2.83143,7000000.0
2007-06-18 08:24:00,2.83068,2.83068,2.82254,2.82402,7500000.0
2007-06-18 08:25:00,2.83035,2.83234,2.82861,2.82861,13000000.0
2007-06-18 08:26:00,2.83165,2.83302,2.82679,2.82964,7630000.0
2007-06-18 08:27:00,2.83231,2.83231,2.82664,2.83157,10000000.0
2007-06-18 08:28:00,2.83257,2.83257,2.82631,2.82941,7250000.0
2007-06-18 08:29:00,2.83115,2.83115,2.82389,2.82389,5250000.0
2007-06-18 08:30:00,2.8301,2.8311,2.82443,2.82825,12750000.0
2007-06-18 08:31:00,2.82945,2.83327,2.82822,2.82885,10000000.0
2007-06-18 08:32:00,2.82752,2.83086,2.82491,2.8264,8000000.0
2007-06-18 08:33:00,2.83175,2.83175,2.82677,2.82677,6000000.0
2007-06-18 08:34:00,2.8286,2.83246,2.8267,2.83238,8130000.0
2007-06-18 08:35:00,2.83094,2.83142,2.82646,2.83142,6380000.0
2007-06-18 08:36:00,2.82989,2.83118,2.8279,2.83118,8000000.0
2007-06-18 08:37:00,2.82996,2.83134,2.82742,2.8303,7500000.0
2007-06-18 08:38:00,2.8279,2.83,2.82464,2.829,5250000.0
2007-06-18 08:39:00,2.82775,2.83081,2.82592,2.83015,8500000.0
2007-06-18 08:40:00,2.82268,2.83079,2.82268,2.82638,8500000.0
2007-06-18 08:41:00,2.82905,2.83302,2.82755,2.8279,12880000.0
2007-06-18 08:42:00,2.82839,2.83072,2.82549,2.83012,8250000.0
2007-06-18 08:43:00,2.82493,2.83156,2.82493,2.82732,16260000.0
2007-06-18 08:44:00,2.83034,2.83079,2.8269,2.83079,7000000.0
2007-06-18 08:45:00,2.82999,2.83059,2.82453,2.83059,7250000.0
2007-06-18 08:46:00,2.82814,2.83131,2.82792,2.83131,6130000.0
2007-06-18 08:47:00,2.83024,2.83081,2.82676,2.82676,5880000.0
2007-06-18 08:48:00,2.83065,2.83079,2.82434,2.8293,14750000.0
2007-06-18 08:49:00,2.83051,2.83144,2.82646,2.83107,5630000.0
2007-06-18 08:50:00,2.8312,2.83127,2.82864,2.83097,9000000.0
2007-06-18 08:51:00,2.82903,2.83203,2.82735,2.83084,8010000.0
2007-06-18 08:52:00,2.82713,2.83197,2.82713,2.83057,9630000.0
2007-06-18 08:53:00,2.83051,2.83334,2.82459,2.82814,10750000.0
2007-06-18 08:54:00,2.83069,2.83282,2.82691,2.83177,7630000.0
2007-06-18 08:55:00,2.83079,2.83311,2.828,2.82963,7000000.0
2007-06-18 08:56:00,2.83007,2.83224,2.82982,2.83157,6750000.0
2007-06-18 08:57:00,2.82705,2.83199,2.82502,2.83088,17750000.0
2007-06-18 08:58:00,2.83289,2.83289,2.82687,2.83093,8500000.0
2007-06-18 08:59:00,2.83287,2.83287,2.82617,2.83049,15500000.0
2007-06-18 09:00:00,2.83026,2.83122,2.82727,2.82844,7130000.0
2007-06-18 09:01:00,2.82896,2.8307,2.8246,2.82831,11750000.0
2007-06-18 09:02:00,2.83062,2.83186,2.82385,2.82886,11760000.0
2007-06-18 09:03:00,2.82547,2.83154,2.82547,2.82752,10250000.0
2007-06-18 09:04:00,2.82944,2.83159,2.82676,2.83014,7250000.0
2007-06-18 09:05:00,2.82953,2.83155,2.82782,2.82991,10750000.0
2007-06-18 09:06:00,2.83213,2.83213,2.82768,2.82768,7250000.0
2007-06-18 09:07:00,2.82847,2.83052,2.82441,2.83029,5500000.0
2007-06-18 09:08:00,2.82984,2.8304,2.82656,2.82923,10750000.0
2007-06-18 09:09:00,2.82653,2.83047,2.82593,2.82616,7250000.0
2007-06-18 09:10:00,2.82918,2.83105,2.82696,2.82696,8750000.0
2007-06-18 09:11:00,2.82878,2.83074,2.82485,2.82733,6250000.0
2007-06-18 09:12:00,2.83127,2.83133,2.82598,2.82769,11250000.0
2007-06-18 09:13:00,2.83094,2.8313,2.82725,2.82725,5630000.0
2007-06-18 09:14:00,2.82794,2.83225,2.82641,2.83137,8250000.0
2007-06-18 09:15:00,2.83007,2.83188,2.82494,2.82828,13380000.0
2007-06-18 09:16:00,2.82792,2.83085,2.82614,2.82614,6750000.0
2007-06-18 09:17:00,2.83215,2.83215,2.82575,2.82985,9000000.0
2007-06-18 09:18:00,2.83007,2.83113,2.82576,2.82729,10500000.0
2007-06-18 09:19:00,2.83014,2.83194,2.82495,2.8268,4880000.0
2007-06-18 09:20:00,2.83022,2.83284,2.82931,2.83284,5750000.0
2007-06-18 09:21:00,2.83079,2.8335,2.82458,2.83264,10130000.0
2007-06-18 09:22:00,2.83095,2.83378,2.83082,2.83157,11880000.0
2007-06-18 09:23:00,2.83432,2.83457,2.82956,2.83289,8750000.0
2007-06-18 09:24:00,2.83201,2.83387,2.82879,2.83322,5250000.0
2007-06-18 09:25:00,2.8298,2.8341,2.82948,2.83322,13750000.0
2007-06-18 09:26:00,2.82659,2.83381,2.82659,2.82809,9500000.0
2007-06-18 09:27:00,2.83504,2.83504,2.83017,2.83017,7000000.0
2007-06-18 09:28:00,2.83365,2.83365,2.83061,2.83312,10130000.0
2007-06-18 09:29:00,2.83392,2.83457,2.82662,2.83345,13500000.0
2007-06-18 09:30:00,2.83058,2.83379,2.82899,2.83351,7130000.0
2007-06-18 09:31:00,2.83046,2.83503,2.83046,2.83329,8250000.0
2007-06-18 09:32:00,2.83532,2.83532,2.82913,2.8315,6630000.0
2007-06-18 09:33:00,2.83509,2.83509,2.83053,2.83069,5630000.0
2007-06-18 09:34:00,2.83269,2.83448,2.83012,2.83273,6500000.0
2007-06-18 09:35:00,2.8342,2.8342,2.82938,2.83331,11760000.0
2007-06-18 09:36:00,2.8336,2.83383,2.8287,2.83218,13750000.0
2007-06-18 09:37:00,2.83249,2.83423,2.82701,2.82732,11880000.0
2007-06-18 09:38:00,2.83313,2.83399,2.83085,2.83376,5630000.0
2007-06-18 09:39:00,2.82928,2.83311,2.82773,2.82789,9500000.0
2007-06-18 09:40:00,2.82627,2.83316,2.82627,2.82932,5750000.0
2007-06-18 09:41:00,2.83327,2.83359,2.82563,2.83279,11500000.0
2007-06-18 09:42:00,2.83172,2.8356,2.82963,2.83098,15130000.0
2007-06-18 09:43:00,2.82988,2.83382,2.82988,2.83265,11250000.0
2007-06-18 09:44:00,2.83224,2.83278,2.82642,2.83174,8250000.0
2007-06-18 09:45:00,2.83256,2.83418,2.82887,2.833,11750000.0
2007-06-18 09:46:00,2.83164,2.83301,2.82672,2.83251,10750000.0
2007-06-18 09:47:00,2.83273,2.83448,2.82949,2.83174,5250000.0
2007-06-18 09:48:00,2.8325,2.8325,2.82766,2.83143,8130000.0
2007-06-18 09:49:00,2.83107,2.83348,2.82921,2.83059,6250000.0
2007-06-18 09:50:00,2.83001,2.8329,2.82835,2.83188,8000000.0
2007-06-18 09:51:00,2.83067,2.83369,2.82904,2.83023,8500000.0
2007-06-18 09:52:00,2.83309,2.83376,2.82967,2.83009,8380000.0
2007-06-18 09:53:00,2.83236,2.83317,2.82948,2.83248,7750000.0
2007-06-18 09:54:00,2.83222,2.83254,2.83026,2.83254,5500000.0
2007-06-18 09:55:00,2.83139,2.83157,2.8291,2.83151,6750000.0
2007-06-18 09:56:00,2.83145,2.83224,2.82692,2.83176,6250000.0
2007-06-18 09:57:00,2.83167,2.83275,2.82895,2.83098,16000000.0
2007-06-18 09:58:00,2.82531,2.83248,2.82531,2.8315,11760000.0
2007-06-18 09:59:00,2.83134,2.83292,2.82943,2.83255,13000000.0
2007-06-18 10:00:00,2.8322,2.83338,2.82729,2.83152,7250000.0
2007-06-18 10:01:00,2.83057,2.83292,2.82912,2.83197,7630000.0
2007-06-18 10:02:00,2.83004,2.83401,2.82481,2.82826,8250000.0
2007-06-18 10:03:00,2.83233,2.8335,2.82871,2.83245,12000000.0
2007-06-18 10:04:00,2.83274,2.8337,2.82856,2.83142,5760000.0
2007-06-18 10:05:00,2.83386,2.83396,2.83008,2.83075,13000000.0
2007-06-18 10:06:00,2.82934,2.83359,2.82934,2.8334,11630000.0
2007-06-18 10:07:00,2.83327,2.83365,2.82951,2.8296,5750000.0
2007-06-18 10:08:00,2.83099,2.83348,2.82814,2.83113,11630000.0
2007-06-18 10:09:00,2.83349,2.83444,2.82821,2.83177,6750000.0
2007-06-18 10:10:00,2.83219,2.83333,2.82838,2.8292,12250000.0
2007-06-18 10:11:00,2.83131,2.83362,2.82598,2.83185,6500000.0
2007-06-18 10:12:00,2.83093,2.83342,2.82657,2.83342,6760000.0
2007-06-18 10:13:00,2.83035,2.83383,2.8273,2.83021,13250000.0
2007-06-18 10:14:00,2.83359,2.83402,2.83039,2.83039,8130000.0
2007-06-18 10:15:00,2.8327,2.83403,2.83107,2.83293,8000000.0
2007-06-18 10:16:00,2.83414,2.83414,2.83151,2.83376,8000000.0
2007-06-18 10:17:00,2.82977,2.8321,2.82742,2.83122,8500000.0
2007-06-18 10:18:00,2.83193,2.83243,2.82814,2.82814,12500000.0
2007-06-18 10:19:00,2.83101,2.83141,2.82888,2.83123,7380000.0
2007-06-18 10:20:00,2.83185,2.8329,2.82912,2.83058,9750000.0
2007-06-18 10:21:00,2.83171,2.83305,2.82951,2.83039,11000000.0
2007-06-18 10:22:00,2.83171,2.83211,2.82632,2.83003,8880000.0
2007-06-18 10:23:00,2.82867,2.83233,2.82828,2.83114,7130000.0
2007-06-18 10:24:00,2.82908,2.83159,2.82833,2.82833,9500000.0
2007-06-18 10:25:00,2.82877,2.83393,2.82877,2.8326,8880000.0
2007-06-18 10:26:00,2.83109,2.83293,2.82804,2.83236,8750000.0
2007-06-18 10:27:00,2.82847,2.83321,2.82712,2.82712,8250000.0
2007-06-18 10:28:00,2.83316,2.83376,2.82875,2.83035,7750000.0
2007-06-18 10:29:00,2.83107,2.8327,2.82993,2.83128,8880000.0
2007-06-18 10:30:00,2.83121,2.83207,2.82906,2.82906,9750000.0
2007-06-18 10:31:00,2.83261,2.83281,2.82944,2.83179,9500000.0
2007-06-18 10:32:00,2.83072,2.83258,2.82652,2.82734,9760000.0
2007-06-18 10:33:00,2.83438,2.83438,2.83059,2.83059,6000000.0
2007-06-18 10:34:00,2.83248,2.83308,2.82869,2.83178,7750000.0
2007-06-18 10:35:00,2.83173,2.83284,2.82926,2.82926,7880000.0
2007-06-18 10:36:00,2.83038,2.83316,2.82867,2.83316,11000000.0
2007-06-18 10:37:00,2.83303,2.83303,2.8272,2.82822,9500000.0
2007-06-18 10:38:00,2.8286,2.83283,2.8286,2.82889,8880000.0
2007-06-18 10:39:00,2.82847,2.83234,2.82847,2.83058,9000000.0
2007-06-18 10:40:00,2.82996,2.83274,2.82904,2.83052,9880000.0
2007-06-18 10:41:00,2.83077,2.83248,2.82795,2.83226,12260000.0
2007-06-18 10:42:00,2.83034,2.8325,2.8291,2.8318,11000000.0
2007-06-18 10:43:00,2.83018,2.83262,2.82938,2.83172,6880000.0
2007-06-18 10:44:00,2.83112,2.83348,2.82917,2.82985,11630000.0
2007-06-18 10:45:00,2.8323,2.83278,2.82728,2.83245,6500000.0
2007-06-18 10:46:00,2.83346,2.83388,2.82982,2.83266,7000000.0
2007-06-18 10:47:00,2.83129,2.8345,2.82904,2.8345,9000000.0
2007-06-18 10:48:00,2.83185,2.83335,2.8303,2.83335,5500000.0
2007-06-18 10:49:00,2.83025,2.83213,2.82444,2.82444,8380000.0
2007-06-18 10:50:00,2.8309,2.83402,2.8309,2.83294,7500000.0
2007-06-18 10:51:00,2.83112,2.83328,2.82978,2.82978,12500000.0
2007-06-18 10:52:00,2.83188,2.83356,2.83055,2.83297,13500000.0
2007-06-18 10:53:00,2.833,2.8339,2.82944,2.83203,10250000.0
2007-06-18 10:54:00,2.83224,2.83224,2.82749,2.82958,9500000.0
2007-06-18 10:55:00,2.8292,2.83349,2.8292,2.83174,6250000.0
2007-06-18 10:56:00,2.83124,2.83296,2.82786,2.83062,11250000.0
2007-06-18 10:57:00,2.8292,2.83318,2.82849,2.82919,9630000.0
2007-06-18 10:58:00,2.83173,2.83173,2.82532,2.82807,7250000.0
2007-06-18 10:59:00,2.8327,2.83342,2.82851,2.83176,10750000.0
2007-06-18 11:00:00,2.83201,2.83348,2.82701,2.83348,13750000.0
2007-06-18 11:01:00,2.83053,2.83276,2.82762,2.82762,8750000.0
2007-06-18 11:02:00,2.83269,2.83275,2.83072,2.83082,6250000.0
2007-06-18 11:03:00,2.83266,2.8338,2.83178,2.83291,7000000.0
2007-06-18 11:04:00,2.83062,2.83321,2.82805,2.83178,6250000.0
2007-06-18 11:05:00,2.82658,2.83309,2.82562,2.83163,10880000.0
2007-06-18 11:06:00,2.82759,2.83288,2.82759,2.82959,6250000.0
2007-06-18 11:07:00,2.8313,2.83155,2.82584,2.82584,5500000.0
2007-06-18 11:08:00,2.83,2.83,2.82668,2.82887,9250000.0
2007-06-18 11:09:00,2.83123,2.83123,2.82722,2.83078,7000000.0
2007-06-18 11:10:00,2.83391,2.83471,2.8302,2.83257,7250000.0
2007-06-18 11:11:00,2.83208,2.83233,2.82821,2.83233,9010000.0
2007-06-18 11:12:00,2.82982,2.82982,2.82662,2.82793,5250000.0
2007-06-18 11:13:00,2.83399,2.8347,2.82964,2.83121,12000000.0
2007-06-18 11:14:00,2.82923,2.83303,2.82923,2.83303,8500000.0
2007-06-18 11:15:00,2.82813,2.83261,2.82813,2.82941,6880000.0
2007-06-18 11:16:00,2.834,2.83413,2.8279,2.8279,5750000.0
2007-06-18 11:17:00,2.83223,2.8334,2.82965,2.8305,11500000.0
2007-06-18 11:18:00,2.83317,2.83567,2.83076,2.8325,8500000.0
2007-06-18 11:19:00,2.83289,2.83428,2.82829,2.83059,9000000.0
2007-06-18 11:20:00,2.83476,2.83476,2.83045,2.83382,6250000.0
2007-06-18 11:21:00,2.83029,2.83476,2.82991,2.83476,8750000.0
2007-06-18 11:22:00,2.83285,2.83395,2.82982,2.82982,9000000.0
2007-06-18 11:23:00,2.8289,2.83416,2.82843,2.83215,13760000.0
2007-06-18 11:24:00,2.83397,2.83469,2.83099,2.83383,6000000.0
2007-06-18 11:25:00,2.83112,2.83217,2.82881,2.83149,9500000.0
2007-06-18 11:26:00,2.83311,2.83436,2.82848,2.83436,11000000.0
2007-06-18 11:27:00,2.83177,2.83307,2.82783,2.83307,11250000.0
2007-06-18 11:28:00,2.83356,2.83356,2.82841,2.83028,7880000.0
2007-06-18 11:29:00,2.83334,2.83334,2.82715,2.83233,5500000.0
2007-06-18 11:30:00,2.83177,2.83302,2.82922,2.8296,6250000.0
2007-06-18 11:31:00,2.83176,2.83245,2.82768,2.83206,8380000.0
2007-06-18 11:32:00,2.83296,2.83353,2.82923,2.83305,11000000.0
2007-06-18 11:33:00,2.83064,2.83331,2.82895,2.83254,12250000.0
2007-06-18 11:34:00,2.83205,2.8327,2.82814,2.82938,8000000.0
2007-06-18 11:35:00,2.82934,2.833,2.82816,2.83117,8760000.0
2007-06-18 11:36:00,2.83379,2.83453,2.82923,2.82923,8750000.0
2007-06-18 11:37:00,2.83053,2.83348,2.82824,2.83348,7630000.0
2007-06-18 11:38:00,2.82738,2.83233,2.82738,2.83233,7130000.0
2007-06-18 11:39:00,2.83015,2.83015,2.82639,2.82977,5500000.0
2007-06-18 11:40:00,2.83029,2.83236,2.82474,2.82999,12250000.0
2007-06-18 11:41:00,2.83112,2.83157,2.82589,2.83157,8130000.0
2007-06-18 11:42:00,2.82839,2.83114,2.82778,2.83054,6500000.0
2007-06-18 11:43:00,2.82915,2.83037,2.82582,2.82929,8750000.0
2007-06-18 11:44:00,2.82964,2.83095,2.82597,2.82597,7130000.0
2007-06-18 11:45:00,2.82776,2.8303,2.82519,2.82519,9500000.0
2007-06-18 11:46:00,2.83245,2.83245,2.82915,2.83039,5250000.0
2007-06-18 11:47:00,2.82986,2.83236,2.82542,2.83144,11380000.0
2007-06-18 11:48:00,2.82939,2.83221,2.82856,2.83056,9630000.0
2007-06-18 11:49:00,2.82986,2.83191,2.82506,2.82974,9500000.0
2007-06-18 11:50:00,2.83194,2.8321,2.82932,2.83198,8130000.0
2007-06-18 11:51:00,2.83257,2.83257,2.82895,2.82945,5500000.0
2007-06-18 11:52:00,2.83076,2.83124,2.82842,2.83053,7380000.0
2007-06-18 11:53:00,2.83194,2.83216,2.82738,2.82738,5500000.0
2007-06-18 11:54:00,2.83098,2.83298,2.82745,2.83152,8130000.0
2007-06-18 11:55:00,2.8315,2.83236,2.82763,2.82981,6000000.0
2007-06-18 11:56:00,2.83166,2.83252,2.8279,2.8279,8630000.0
2007-06-18 11:57:00,2.82774,2.8331,2.82774,2.82993,6630000.0
2007-06-18 11:58:00,2.82796,2.83224,2.82796,2.83214,12500000.0
2007-06-18 11:59:00,2.83158,2.83317,2.82972,2.83098,8500000.0
2007-06-18 12:00:00,2.829,2.83108,2.82686,2.8303,8000000.0
2007-06-18 12:01:00,2.83086,2.83086,2.82658,2.82658,8000000.0
2007-06-18 12:02:00,2.82586,2.83133,2.82586,2.8299,7880000.0
2007-06-18 12:03:00,2.83069,2.83144,2.82736,2.82876,13000000.0
2007-06-18 12:04:00,2.83155,2.83275,2.82727,2.83275,6750000.0
2007-06-18 12:05:00,2.83229,2.83229,2.82388,2.83096,8250000.0
2007-06-18 12:06:00,2.82983,2.83107,2.82738,2.83028,9380000.0
2007-06-18 12:07:00,2.82993,2.83254,2.82798,2.8293,7630000.0
2007-06-18 12:08:00,2.8308,2.83146,2.82593,2.83039,7380000.0
2007-06-18 12:09:00,2.83056,2.83197,2.82714,2.82992,10750000.0
2007-06-18 12:10:00,2.83037,2.83163,2.82323,2.83163,10380000.0
2007-06-18 12:11:00,2.83152,2.83188,2.82792,2.82971,9250000.0
2007-06-18 12:12:00,2.82958,2.83139,2.82673,2.82951,9130000.0
2007-06-18 12:13:00,2.82942,2.83256,2.82623,2.83052,12250000.0
2007-06-18 12:14:00,2.8271,2.8314,2.82675,2.83049,11750000.0
2007-06-18 12:15:00,2.82817,2.83186,2.82817,2.83059,8500000.0
2007-06-18 12:16:00,2.83209,2.83209,2.82868,2.82948,9250000.0
2007-06-18 12:17:00,2.8295,2.83165,2.82813,2.8312,6010000.0
2007-06-18 12:18:00,2.82758,2.8317,2.82729,2.82729,6250000.0
2007-06-18 12:19:00,2.83026,2.83094,2.82486,2.82828,12130000.0
2007-06-18 12:20:00,2.82827,2.83019,2.82569,2.82988,9000000.0
2007-06-18 12:21:00,2.82794,2.82918,2.82402,2.82558,10750000.0
2007-06-18 12:22:00,2.83116,2.83261,2.82967,2.83261,8500000.0
2007-06-18 12:23:00,2.82556,2.83138,2.82556,2.82764,9000000.0
2007-06-18 12:24:00,2.82378,2.83227,2.82378,2.83077,6250000.0
2007-06-18 12:25:00,2.82975,2.83107,2.82694,2.83096,7750000.0
2007-06-18 12:26:00,2.83089,2.8314,2.82759,2.83071,8500000.0
2007-06-18 12:27:00,2.83072,2.8319,2.82714,2.83164,11760000.0
2007-06-18 12:28:00,2.82897,2.83156,2.82868,2.83065,11000000.0
2007-06-18 12:29:00,2.8283,2.83186,2.8283,2.83061,8380000.0
2007-06-18 12:30:00,2.83122,2.83175,2.82776,2.82776,5880000.0
2007-06-18 12:31:00,2.82781,2.83137,2.82686,2.83137,7760000.0
2007-06-18 12:32:00,2.83139,2.83139,2.82797,2.83084,5630000.0
2007-06-18 12:33:00,2.83101,2.83129,2.82647,2.82744,12250000.0
2007-06-18 12:34:00,2.82815,2.8319,2.82815,2.8319,10500000.0
2007-06-18 12:35:00,2.82778,2.83202,2.82778,2.82956,11250000.0
2007-06-18 12:36:00,2.82877,2.83283,2.82746,2.83283,5750000.0
2007-06-18 12:37:00,2.82879,2.83338,2.82686,2.83176,12000000.0
2007-06-18 12:38:00,2.8327,2.8327,2.82498,2.83152,8630000.0
2007-06-18 12:39:00,2.83099,2.83181,2.8274,2.83029,6250000.0
2007-06-18 12:40:00,2.82789,2.83242,2.82789,2.82853,6750000.0
2007-06-18 12:41:00,2.83062,2.83289,2.83062,2.83258,5130000.0
2007-06-18 12:42:00,2.83087,2.83248,2.82656,2.83248,12000000.0
2007-06-18 12:43:00,2.83068,2.83167,2.82935,2.82975,7000000.0
2007-06-18 12:44:00,2.82735,2.83166,2.82682,2.83166,8760000.0
2007-06-18 12:45:00,2.82778,2.83175,2.82778,2.83165,6250000.0
2007-06-18 12:46:00,2.83255,2.83255,2.8282,2.82861,9380000.0
2007-06-18 12:47:00,2.83097,2.83107,2.82609,2.82998,9500000.0
2007-06-18 12:48:00,2.82682,2.83161,2.82682,2.82855,6500000.0
2007-06-18 12:49:00,2.83165,2.83288,2.83036,2.83212,7000000.0
2007-06-18 12:50:00,2.83214,2.83315,2.82735,2.83092,9010000.0
2007-06-18 12:51:00,2.83106,2.83316,2.82924,2.83316,9500000.0
2007-06-18 12:52:00,2.83193,2.8323,2.82775,2.82866,5250000.0
2007-06-18 12:53:00,2.83309,2.83309,2.82896,2.83027,8630000.0
2007-06-18 12:54:00,2.82825,2.83237,2.82825,2.83237,11750000.0
2007-06-18 12:55:00,2.83146,2.8338,2.8285,2.82926,9000000.0
2007-06-18 12:56:00,2.8303,2.83229,2.82699,2.82869,10250000.0
2007-06-18 12:57:00,2.82931,2.83135,2.82741,2.82916,8250000.0
2007-06-18 12:58:00,2.83161,2.83282,2.8293,2.8293,13380000.0
2007-06-18 12:59:00,2.82834,2.83316,2.82834,2.83316,11130000.0
2007-06-18 13:00:00,2.83059,2.83222,2.82905,2.83103,8250000.0
2007-06-18 13:01:00,2.82978,2.83262,2.82645,2.82645,7750000.0
2007-06-18 13:02:00,2.83172,2.83185,2.82803,2.82938,7750000.0
2007-06-18 13:03:00,2.83106,2.83221,2.82812,2.82848,10750000.0
2007-06-18 13:04:00,2.83222,2.83236,2.82868,2.82893,12500000.0
2007-06-18 13:05:00,2.83237,2.83241,2.82447,2.82784,15130000.0
2007-06-18 13:06:00,2.83011,2.83255,2.82831,2.82837,11000000.0
2007-06-18 13:07:00,2.83122,2.83358,2.82687,2.82943,12380000.0
2007-06-18 13:08:00,2.83238,2.83303,2.82766,2.83216,9250000.0
2007-06-18 13:09:00,2.83303,2.83303,2.82716,2.83039,9880000.0
2007-06-18 13:10:00,2.83132,2.83268,2.82804,2.83268,6500000.0
2007-06-18 13:11:00,2.82784,2.83251,2.82673,2.83107,10880000.0
2007-06-18 13:12:00,2.83327,2.83327,2.8271,2.8271,9630000.0
2007-06-18 13:13:00,2.82957,2.83263,2.82625,2.83046,10750000.0
2007-06-18 13:14:00,2.83124,2.83291,2.82897,2.83205,7510000.0
2007-06-18 13:15:00,2.83259,2.83311,2.82474,2.82474,5130000.0
2007-06-18 13:16:00,2.8319,2.8319,2.82508,2.82927,11250000.0
2007-06-18 13:17:00,2.82989,2.8322,2.82936,2.83092,6380000.0
2007-06-18 13:18:00,2.82878,2.83231,2.82878,2.83231,6250000.0
2007-06-18 13:19:00,2.83139,2.83139,2.82833,2.8309,6880000.0
2007-06-18 13:20:00,2.82867,2.8309,2.82851,2.82891,5250000.0
2007-06-18 13:21:00,2.82888,2.83155,2.82815,2.82815,7750000.0
2007-06-18 13:22:00,2.83141,2.83217,2.82806,2.82806,6500000.0
2007-06-18 13:23:00,2.83021,2.8319,2.82501,2.83153,12010000.0
2007-06-18 13:24:00,2.83129,2.83129,2.8266,2.8275,10750000.0
2007-06-18 13:25:00,2.8312,2.8312,2.82775,2.82947,8250000.0
2007-06-18 13:26:00,2.82986,2.83099,2.82324,2.82986,6000000.0
2007-06-18 13:27:00,2.82983,2.83134,2.82786,2.83134,12380000.0
2007-06-18 13:28:00,2.8292,2.83098,2.82694,2.82765,9880000.0
2007-06-18 13:29:00,2.82839,2.83171,2.82534,2.82993,5880000.0
2007-06-18 13:30:00,2.83155,2.83174,2.82518,2.82973,8890000.0
2007-06-18 13:31:00,2.82528,2.83039,2.82528,2.826,10750000.0
2007-06-18 13:32:00,2.83041,2.83182,2.82556,2.82722,7130000.0
2007-06-18 13:33:00,2.82193,2.83045,2.82193,2.83045,6130000.0
2007-06-18 13:34:00,2.82845,2.82963,2.82576,2.82632,10510000.0
2007-06-18 13:35:00,2.83,2.83217,2.82789,2.83052,7750000.0
2007-06-18 13:36:00,2.8261,2.83096,2.8261,2.83096,11250000.0
2007-06-18 13:38:00,2.82958,2.82958,2.82378,2.82877,7250000.0
2007-06-18 13:39:00,2.82925,2.83059,2.82517,2.82921,7750000.0
2007-06-18 13:40:00,2.82683,2.83103,2.82683,2.82893,6250000.0
2007-06-18 13:41:00,2.82929,2.83071,2.82682,2.82682,11500000.0
2007-06-18 13:42:00,2.83052,2.8312,2.82952,2.82996,7250000.0
2007-06-18 13:43:00,2.83165,2.83165,2.82593,2.82907,8750000.0
2007-06-18 13:44:00,2.83074,2.83089,2.82705,2.82705,8750000.0
2007-06-18 13:45:00,2.82624,2.8308,2.8233,2.8233,9000000.0
2007-06-18 13:46:00,2.82903,2.8303,2.82692,2.82926,10250000.0
2007-06-18 13:47:00,2.82797,2.83108,2.82797,2.8294,10250000.0
2007-06-18 13:48:00,2.8298,2.82992,2.82551,2.82858,9750000.0
2007-06-18 13:49:00,2.82836,2.83024,2.82705,2.83007,9630000.0
2007-06-18 13:51:00,2.83073,2.83073,2.82559,2.82924,7630000.0
2007-06-18 13:52:00,2.82847,2.82983,2.82617,2.82967,17630000.0
2007-06-18 13:53:00,2.82663,2.82849,2.82225,2.82448,6130000.0
2007-06-18 13:54:00,2.8302,2.8302,2.8236,2.8236,5380000.0
2007-06-18 13:55:00,2.82593,2.83068,2.82593,2.82665,10750000.0
2007-06-18 13:56:00,2.82665,2.83034,2.82561,2.8265,11750000.0
2007-06-18 13:57:00,2.82912,2.83024,2.82591,2.82591,9500000.0
2007-06-18 13:58:00,2.82628,2.83011,2.82628,2.8288,9000000.0
2007-06-18 13:59:00,2.83002,2.83026,2.82845,2.82845,5130000.0
2007-06-18 14:00:00,2.82303,2.83008,2.82303,2.82992,7750000.0
2007-06-18 14:01:00,2.82719,2.83045,2.82553,2.82896,10500000.0
2007-06-18 14:02:00,2.83116,2.83116,2.82819,2.83101,8750000.0
2007-06-18 14:03:00,2.82659,2.83068,2.82613,2.82711,9380000.0
2007-06-18 14:04:00,2.8311,2.8318,2.8271,2.83127,5250000.0
2007-06-18 14:05:00,2.8314,2.83233,2.82575,2.82776,6250000.0
2007-06-18 14:06:00,2.82904,2.83193,2.82532,2.83034,10250000.0
2007-06-18 14:07:00,2.83205,2.83245,2.82837,2.82894,9250000.0
2007-06-18 14:08:00,2.8308,2.83372,2.8258,2.83193,10000000.0
2007-06-18 14:09:00,2.83172,2.83233,2.82663,2.82663,6010000.0
2007-06-18 14:10:00,2.83144,2.83233,2.82484,2.82735,10260000.0
2007-06-18 14:11:00,2.82994,2.83229,2.8282,2.83121,5500000.0
2007-06-18 14:12:00,2.82992,2.83116,2.82694,2.82901,8130000.0
2007-06-18 14:13:00,2.82939,2.83172,2.82812,2.83104,12500000.0
2007-06-18 14:14:00,2.82909,2.83317,2.82697,2.83273,6380000.0
2007-06-18 14:15:00,2.8335,2.83473,2.82947,2.83215,12750000.0
2007-06-18 14:16:00,2.83239,2.83282,2.82894,2.83068,12000000.0
2007-06-18 14:17:00,2.83083,2.83201,2.82731,2.83064,12130000.0
2007-06-18 14:18:00,2.82832,2.83282,2.82832,2.83282,6000000.0
2007-06-18 14:19:00,2.83116,2.83245,2.82605,2.83062,10750000.0
2007-06-18 14:20:00,2.83268,2.83268,2.8275,2.83029,7880000.0
2007-06-18 14:21:00,2.82774,2.83262,2.82774,2.83188,11500000.0
2007-06-18 14:22:00,2.82784,2.8321,2.82651,2.82651,6000000.0
2007-06-18 14:23:00,2.83088,2.83163,2.82746,2.83105,11750000.0
2007-06-18 14:24:00,2.83162,2.83195,2.82678,2.83147,9510000.0
2007-06-18 14:25:00,2.83053,2.83197,2.82733,2.83059,9250000.0
2007-06-18 14:26:00,2.83123,2.83209,2.82688,2.82805,11880000.0
2007-06-18 14:27:00,2.83088,2.83172,2.82907,2.83082,6000000.0
2007-06-18 14:28:00,2.83118,2.83136,2.82612,2.82961,10250000.0
2007-06-18 14:29:00,2.82944,2.83185,2.82763,2.83097,6500000.0
2007-06-18 14:30:00,2.82861,2.83188,2.82861,2.83032,8250000.0
2007-06-18 14:31:00,2.82998,2.83161,2.82728,2.82728,7380000.0
2007-06-18 14:32:00,2.82864,2.83119,2.8272,2.83036,9010000.0
2007-06-18 14:33:00,2.83122,2.83161,2.82679,2.82778,8630000.0
2007-06-18 14:34:00,2.83118,2.83118,2.82568,2.82966,14250000.0
2007-06-18 14:35:00,2.8265,2.8308,2.8265,2.82989,10760000.0
2007-06-18 14:36:00,2.83053,2.83096,2.82703,2.83096,10250000.0
2007-06-18 14:37:00,2.82825,2.83027,2.82623,2.82976,9130000.0
2007-06-18 14:38:00,2.83104,2.83104,2.82705,2.82705,12000000.0
2007-06-18 14:39:00,2.82843,2.82865,2.82264,2.82264,8380000.0
2007-06-18 14:40:00,2.83018,2.83018,2.82255,2.82767,8000000.0
2007-06-18 14:41:00,2.82935,2.82935,2.82537,2.82537,6500000.0
2007-06-18 14:42:00,2.8283,2.82875,2.82541,2.82755,13000000.0
2007-06-18 14:43:00,2.82677,2.83037,2.824,2.82457,8500000.0
2007-06-18 14:44:00,2.82879,2.82971,2.8239,2.82452,5630000.0
2007-06-18 14:45:00,2.82664,2.83034,2.82257,2.82257,6130000.0
2007-06-18 14:46:00,2.83063,2.83103,2.82516,2.82654,10000000.0
2007-06-18 14:47:00,2.82884,2.83011,2.82769,2.82978,7880000.0
2007-06-18 14:48:00,2.82937,2.83028,2.82552,2.82927,11000000.0
2007-06-18 14:49:00,2.83025,2.83073,2.82614,2.82911,11130000.0
2007-06-18 14:50:00,2.8289,2.83102,2.82557,2.83102,5380000.0
2007-06-18 14:51:00,2.8294,2.83138,2.82808,2.83088,7000000.0
2007-06-18 14:52:00,2.82733,2.82936,2.82246,2.82907,14000000.0
2007-06-18 14:53:00,2.82695,2.83085,2.82695,2.83023,6500000.0
2007-06-18 14:54:00,2.83086,2.83101,2.82692,2.82706,9380000.0
2007-06-18 14:55:00,2.83033,2.83111,2.82781,2.82966,7000000.0
2007-06-18 14:56:00,2.82944,2.83146,2.82691,2.82691,13880000.0
2007-06-18 14:57:00,2.83065,2.83065,2.82561,2.8283,8880000.0
2007-06-18 14:58:00,2.82756,2.83094,2.82547,2.82547,7630000.0
2007-06-18 14:59:00,2.82642,2.83143,2.82526,2.83143,7750000.0
2007-06-18 15:00:00,2.83006,2.83241,2.82904,2.83072,11750000.0
2007-06-18 15:01:00,2.83108,2.83108,2.82637,2.82902,5500000.0
2007-06-18 15:02:00,2.82878,2.83027,2.82581,2.8278,9500000.0
2007-06-18 15:03:00,2.82951,2.83112,2.82361,2.82708,11250000.0
2007-06-18 15:04:00,2.82819,2.82975,2.82434,2.8272,9380000.0
2007-06-18 15:05:00,2.82574,2.82998,2.82574,2.82953,6000000.0
2007-06-18 15:06:00,2.82907,2.82973,2.8252,2.82726,12000000.0
2007-06-18 15:07:00,2.82984,2.82984,2.82276,2.82689,8500000.0
2007-06-18 15:08:00,2.82773,2.83013,2.82342,2.82603,7750000.0
2007-06-18 15:09:00,2.82888,2.83002,2.82595,2.82815,14260000.0
2007-06-18 15:10:00,2.82808,2.82926,2.82379,2.82566,8130000.0
2007-06-18 15:11:00,2.82368,2.82882,2.82368,2.82811,8500000.0
2007-06-18 15:12:00,2.82688,2.82891,2.82592,2.82854,5130000.0
2007-06-18 15:13:00,2.82442,2.83035,2.82442,2.83005,4750000.0
2007-06-18 15:14:00,2.82585,2.83042,2.82274,2.83042,11880000.0
2007-06-18 15:15:00,2.82842,2.83126,2.82298,2.83126,10000000.0
2007-06-18 15:16:00,2.82983,2.83158,2.82767,2.83158,16130000.0
2007-06-18 15:17:00,2.83148,2.83158,2.8282,2.82993,10000000.0
2007-06-18 15:18:00,2.8287,2.83052,2.82703,2.82779,8010000.0
2007-06-18 15:19:00,2.82893,2.83042,2.82606,2.82606,8000000.0
2007-06-18 15:20:00,2.83113,2.83113,2.82803,2.8307,7250000.0
2007-06-18 15:21:00,2.82766,2.83045,2.82766,2.83003,6000000.0
2007-06-18 15:22:00,2.83035,2.83098,2.82488,2.82977,12000000.0
2007-06-18 15:23:00,2.83064,2.83204,2.82705,2.83056,11500000.0
2007-06-18 15:24:00,2.82864,2.83038,2.8255,2.83038,6750000.0
2007-06-18 15:25:00,2.83191,2.83193,2.82661,2.83166,8750000.0
2007-06-18 15:26:00,2.83041,2.83159,2.82724,2.83002,8130000.0
2007-06-18 15:27:00,2.83115,2.83356,2.82565,2.83162,6000000.0
2007-06-18 15:28:00,2.83149,2.83178,2.82761,2.82931,8130000.0
2007-06-18 15:29:00,2.82694,2.83169,2.82588,2.83117,8750000.0
2007-06-18 15:30:00,2.83142,2.83194,2.82652,2.82652,12250000.0
2007-06-18 15:31:00,2.83102,2.8325,2.82849,2.83072,10500000.0
2007-06-18 15:32:00,2.8305,2.8321,2.82772,2.82873,8880000.0
2007-06-18 15:33:00,2.83244,2.83293,2.82605,2.83066,11630000.0
2007-06-18 15:34:00,2.83089,2.83229,2.82721,2.83173,5760000.0
2007-06-18 15:35:00,2.82963,2.83301,2.82821,2.83301,9750000.0
2007-06-18 15:36:00,2.83268,2.83268,2.82863,2.8319,9750000.0
2007-06-18 15:37:00,2.83255,2.83358,2.82752,2.82929,8880000.0
2007-06-18 15:38:00,2.8303,2.83302,2.82563,2.83011,11250000.0
2007-06-18 15:39:00,2.83222,2.83344,2.82752,2.8292,10250000.0
2007-06-18 15:40:00,2.8305,2.8323,2.82823,2.8323,10130000.0
2007-06-18 15:41:00,2.83229,2.83326,2.8278,2.82961,7000000.0
2007-06-18 15:42:00,2.82973,2.8319,2.82471,2.82471,6130000.0
2007-06-18 15:43:00,2.83198,2.83349,2.82805,2.82899,9380000.0
2007-06-18 15:44:00,2.83192,2.83192,2.82791,2.83019,6250000.0
2007-06-18 15:45:00,2.83072,2.83092,2.82727,2.83071,8380000.0
2007-06-18 15:46:00,2.83426,2.83426,2.83042,2.83042,9880000.0
2007-06-18 15:47:00,2.83308,2.83492,2.83129,2.83236,7250000.0
2007-06-18 15:48:00,2.82749,2.83163,2.82452,2.82452,7500000.0
2007-06-18 15:49:00,2.83294,2.83337,2.82575,2.83337,8250000.0
2007-06-18 15:50:00,2.83185,2.83359,2.82951,2.83275,8000000.0
2007-06-18 15:51:00,2.83459,2.83459,2.83097,2.83283,9000000.0
2007-06-18 15:52:00,2.83201,2.83293,2.83039,2.83243,6250000.0
2007-06-18 15:53:00,2.83133,2.83331,2.82723,2.83226,11250000.0
2007-06-18 15:54:00,2.83223,2.83421,2.82822,2.83354,7250000.0
2007-06-18 15:55:00,2.83382,2.83434,2.82833,2.83273,6500000.0
2007-06-18 15:56:00,2.83327,2.83376,2.82995,2.83293,6130000.0
2007-06-18 15:57:00,2.83327,2.83517,2.83055,2.83331,12500000.0
2007-06-18 15:58:00,2.83393,2.83444,2.82906,2.82906,11500000.0
2007-06-18 15:59:00,2.83335,2.83479,2.8323,2.83285,12760000.0
2007-06-18 16:00:00,2.83424,2.83424,2.83104,2.83362,9630000.0
2007-06-18 16:01:00,2.83206,2.83502,2.82966,2.83402,10750000.0
2007-06-18 16:02:00,2.83289,2.83524,2.83033,2.83342,15130000.0
2007-06-18 16:03:00,2.83038,2.83477,2.83038,2.83378,7750000.0
2007-06-18 16:04:00,2.8336,2.83506,2.83063,2.83362,11250000.0
2007-06-18 16:05:00,2.83441,2.83567,2.83296,2.8354,7250000.0
2007-06-18 16:06:00,2.83555,2.83572,2.82938,2.83134,9500000.0
2007-06-18 16:07:00,2.83177,2.83574,2.83177,2.83547,8630000.0
2007-06-18 16:08:00,2.83433,2.83623,2.83066,2.83488,10250000.0
2007-06-18 16:09:00,2.83344,2.83549,2.82903,2.83105,7640000.0
2007-06-18 16:10:00,2.83414,2.83686,2.82918,2.83686,9130000.0
2007-06-18 16:11:00,2.83527,2.83529,2.83284,2.83284,5750000.0
2007-06-18 16:12:00,2.83588,2.83706,2.83264,2.83495,5880000.0
2007-06-18 16:13:00,2.83442,2.83622,2.83258,2.83526,7880000.0
2007-06-18 16:14:00,2.83579,2.83614,2.83272,2.83531,9500000.0
2007-06-18 16:15:00,2.83413,2.83654,2.83209,2.83586,8750000.0
2007-06-18 16:16:00,2.83589,2.83624,2.83205,2.83413,9500000.0
2007-06-18 16:17:00,2.83508,2.83627,2.8318,2.83609,13000000.0
2007-06-18 16:18:00,2.83544,2.836,2.82886,2.83401,5750000.0
2007-06-18 16:19:00,2.83567,2.83581,2.83188,2.83276,9250000.0
2007-06-18 16:20:00,2.83225,2.83602,2.83225,2.83454,9510000.0
2007-06-18 16:21:00,2.83526,2.83566,2.83224,2.83224,7000000.0
2007-06-18 16:22:00,2.83062,2.83529,2.83062,2.83374,8000000.0
2007-06-18 16:23:00,2.83469,2.83538,2.8297,2.83538,5250000.0
2007-06-18 16:24:00,2.83392,2.83659,2.82963,2.83596,5130000.0
2007-06-18 16:25:00,2.83618,2.83618,2.82988,2.83386,5750000.0
2007-06-18 16:26:00,2.83302,2.83561,2.83132,2.83132,11630000.0
2007-06-18 16:27:00,2.8356,2.8356,2.83146,2.83441,9010000.0
2007-06-18 16:28:00,2.83686,2.83697,2.83089,2.83489,5250000.0
2007-06-18 16:29:00,2.83361,2.83576,2.83238,2.83576,6000000.0
2007-06-18 16:30:00,2.83667,2.83667,2.83075,2.83594,7380000.0
2007-06-18 16:31:00,2.83543,2.83598,2.83092,2.83576,6750000.0
2007-06-18 16:32:00,2.83396,2.83604,2.83103,2.83604,7750000.0
2007-06-18 16:33:00,2.83617,2.83644,2.83368,2.83539,12130000.0
2007-06-18 16:34:00,2.83256,2.83643,2.83181,2.83536,16750000.0
2007-06-18 16:35:00,2.83183,2.83576,2.83089,2.83497,15880000.0
2007-06-18 16:36:00,2.8311,2.83464,2.83047,2.83406,10250000.0
2007-06-18 16:37:00,2.83511,2.83511,2.83203,2.83323,6880000.0
2007-06-18 16:38:00,2.83387,2.8346,2.82766,2.83096,13750000.0
2007-06-18 16:39:00,2.83344,2.83457,2.82712,2.8317,6750000.0
2007-06-18 16:40:00,2.83204,2.83446,2.83154,2.83331,7000000.0
2007-06-18 16:41:00,2.83295,2.83412,2.83047,2.83047,5880000.0
2007-06-18 16:42:00,2.8342,2.8342,2.82982,2.83202,6750000.0
2007-06-18 16:43:00,2.83111,2.83428,2.82906,2.83149,11630000.0
2007-06-18 16:44:00,2.83273,2.83465,2.8311,2.83382,14750000.0
2007-06-18 16:45:00,2.83503,2.83503,2.83248,2.83458,6760000.0
2007-06-18 16:46:00,2.83449,2.83449,2.8296,2.83276,6750000.0
2007-06-18 16:47:00,2.83357,2.83372,2.82959,2.83243,12250000.0
2007-06-18 16:48:00,2.83212,2.83381,2.83015,2.83119,5500000.0
2007-06-18 16:49:00,2.83193,2.83461,2.82876,2.83009,10750000.0
2007-06-18 16:50:00,2.83278,2.83365,2.82978,2.82978,6250000.0
2007-06-18 16:51:00,2.83375,2.83375,2.82875,2.82875,11750000.0
2007-06-18 16:52:00,2.83225,2.83417,2.82991,2.83417,7750000.0
2007-06-18 16:53:00,2.83059,2.83622,2.83057,2.83449,14000000.0
2007-06-18 16:54:00,2.8322,2.83531,2.83056,2.83423,8500000.0
2007-06-18 16:55:00,2.83545,2.83545,2.83098,2.83198,5630000.0
2007-06-18 16:56:00,2.83281,2.83472,2.8306,2.8317,11750000.0
2007-06-18 16:57:00,2.83558,2.83589,2.83393,2.83589,8500000.0
2007-06-18 16:58:00,2.83253,2.83613,2.82821,2.83613,10750000.0
2007-06-18 16:59:00,2.83417,2.83656,2.83178,2.83615,9000000.0
2007-06-18 17:00:00,2.83767,2.83769,2.8337,2.83617,6000000.0
2007-06-18 17:01:00,2.83586,2.83669,2.83379,2.83625,9760000.0
2007-06-18 17:02:00,2.83635,2.83896,2.83419,2.8377,6750000.0
2007-06-18 17:03:00,2.83469,2.83709,2.83239,2.83239,9250000.0
2007-06-18 17:04:00,2.83669,2.83669,2.83246,2.83246,10000000.0
2007-06-18 17:05:00,2.83705,2.83705,2.83429,2.83578,9750000.0
2007-06-18 17:06:00,2.83692,2.83736,2.83444,2.83702,7130000.0
2007-06-18 17:07:00,2.83762,2.83762,2.83397,2.83509,9250000.0
2007-06-18 17:08:00,2.83677,2.83746,2.83099,2.83257,10130000.0
2007-06-18 17:09:00,2.83489,2.83758,2.83483,2.83569,9000000.0
2007-06-18 17:10:00,2.83283,2.83738,2.83283,2.83384,14130000.0
2007-06-18 17:11:00,2.83508,2.83676,2.83415,2.83468,6000000.0
2007-06-18 17:12:00,2.83313,2.83677,2.8327,2.8331,8130000.0
2007-06-18 17:13:00,2.8362,2.8362,2.83267,2.8356,8880000.0
2007-06-18 17:14:00,2.83682,2.83682,2.83048,2.83477,7750000.0
2007-06-18 17:15:00,2.8348,2.83565,2.8296,2.83565,8250000.0
2007-06-18 17:16:00,2.83413,2.83601,2.83326,2.83583,9500000.0
2007-06-18 17:17:00,2.83572,2.83732,2.83216,2.83216,11630000.0
2007-06-18 17:18:00,2.83297,2.83695,2.83031,2.83031,5130000.0
2007-06-18 17:19:00,2.83166,2.8365,2.83166,2.83541,11750000.0
2007-06-18 17:20:00,2.83545,2.83557,2.83413,2.83413,5880000.0
2007-06-18 17:21:00,2.83594,2.83648,2.83115,2.83336,7500000.0
2007-06-18 17:22:00,2.83489,2.83489,2.83039,2.8333,17260000.0
2007-06-18 17:23:00,2.83206,2.8343,2.82788,2.8341,13380000.0
2007-06-18 17:24:00,2.82824,2.83409,2.82824,2.83408,10500000.0
2007-06-18 17:25:00,2.83407,2.835,2.83036,2.83432,8500000.0
2007-06-18 17:26:00,2.83367,2.83399,2.82767,2.83391,11250000.0
2007-06-18 17:27:00,2.83328,2.83328,2.82992,2.83203,7000000.0
2007-06-18 17:28:00,2.83026,2.83429,2.82965,2.83257,7000000.0
2007-06-18 17:29:00,2.82989,2.83408,2.82686,2.83217,8130000.0
2007-06-18 17:30:00,2.83405,2.83471,2.83085,2.83085,7630000.0
2007-06-18 17:31:00,2.83296,2.83478,2.83059,2.83059,9750000.0
2007-06-18 17:32:00,2.83434,2.83434,2.82904,2.834,6750000.0
2007-06-18 17:33:00,2.82988,2.8349,2.82988,2.8349,5500000.0
2007-06-18 17:34:00,2.83348,2.83379,2.83117,2.83192,7250000.0
2007-06-18 17:35:00,2.83489,2.83551,2.83059,2.83059,10380000.0
2007-06-18 17:36:00,2.83323,2.83498,2.83114,2.83114,6250000.0
2007-06-18 17:37:00,2.83492,2.83542,2.83192,2.83406,6250000.0
2007-06-18 17:38:00,2.83435,2.83592,2.83113,2.83592,9010000.0
2007-06-18 17:39:00,2.83286,2.83514,2.83014,2.83514,7000000.0
2007-06-18 17:40:00,2.83637,2.83637,2.83145,2.83178,5130000.0
2007-06-18 17:41:00,2.83271,2.8355,2.83271,2.83369,7750000.0
2007-06-18 17:42:00,2.83743,2.83743,2.82891,2.83277,7380000.0
2007-06-18 17:43:00,2.8327,2.83536,2.83222,2.83536,6000000.0
2007-06-18 17:44:00,2.83493,2.83493,2.82872,2.8311,14250000.0
2007-06-18 17:45:00,2.83593,2.83593,2.82975,2.83407,10630000.0
2007-06-18 17:46:00,2.83178,2.8346,2.82846,2.83058,9630000.0
2007-06-18 17:47:00,2.83489,2.83561,2.83139,2.83561,9380000.0
2007-06-18 17:48:00,2.83357,2.83487,2.83239,2.83298,9130000.0
2007-06-18 17:49:00,2.83582,2.83598,2.832,2.832,7380000.0
2007-06-18 17:50:00,2.83168,2.83769,2.83134,2.83134,12010000.0
2007-06-18 17:51:00,2.83374,2.83604,2.83159,2.83491,8130000.0
2007-06-18 17:52:00,2.83552,2.83575,2.83013,2.83068,11250000.0
2007-06-18 17:53:00,2.8341,2.83641,2.8341,2.83489,5250000.0
2007-06-18 17:54:00,2.83481,2.835,2.82651,2.83301,11880000.0
2007-06-18 17:55:00,2.83494,2.83658,2.83108,2.83236,9250000.0
2007-06-18 17:56:00,2.83577,2.83595,2.83146,2.83146,13500000.0
2007-06-18 17:57:00,2.83589,2.83665,2.83225,2.83608,9250000.0
2007-06-18 17:58:00,2.82968,2.83187,2.82968,2.83132,9250000.0
2007-06-18 17:59:00,2.83032,2.83318,2.82987,2.833,9250000.0
2007-06-18 18:00:00,2.83473,2.83605,2.83283,2.83283,10250000.0
2007-06-18 18:01:00,2.83642,2.83642,2.83018,2.8347,7000000.0
2007-06-18 18:02:00,2.83601,2.83601,2.83276,2.83478,12010000.0
2007-06-18 18:04:00,2.83192,2.83694,2.83192,2.83414,5750000.0
2007-06-18 18:05:00,2.8329,2.83488,2.83049,2.83166,9380000.0
2007-06-18 18:06:00,2.83485,2.83578,2.83171,2.83239,7500000.0
2007-06-18 18:07:00,2.83519,2.83555,2.83256,2.83446,12000000.0
2007-06-18 18:08:00,2.83588,2.83629,2.83127,2.83213,10250000.0
2007-06-18 18:09:00,2.83706,2.83706,2.83054,2.83424,6250000.0
2007-06-18 18:10:00,2.83515,2.83556,2.83367,2.83512,6000000.0
2007-06-18 18:11:00,2.83607,2.83607,2.8333,2.83517,9000000.0
2007-06-18 18:12:00,2.83105,2.83533,2.83105,2.83204,5630000.0
2007-06-18 18:13:00,2.83702,2.83702,2.83009,2.83009,7630000.0
2007-06-18 18:14:00,2.83488,2.83488,2.82989,2.8346,11250000.0
2007-06-18 18:15:00,2.83524,2.83624,2.83417,2.83471,7000000.0
2007-06-18 18:16:00,2.83413,2.83512,2.83078,2.83078,6250000.0
2007-06-18 18:17:00,2.83432,2.83583,2.83086,2.8329,10010000.0
2007-06-18 18:18:00,2.8331,2.83372,2.82955,2.83261,5750000.0
2007-06-18 18:19:00,2.83396,2.83553,2.82903,2.83035,11000000.0
2007-06-18 18:20:00,2.83538,2.83538,2.8293,2.83215,13000000.0
2007-06-18 18:21:00,2.83378,2.83391,2.82742,2.83391,10750000.0
2007-06-18 18:22:00,2.83525,2.83525,2.83035,2.83236,6500000.0
2007-06-18 18:23:00,2.83359,2.83402,2.82953,2.82953,10250000.0
2007-06-18 18:25:00,2.83207,2.83403,2.82912,2.83045,5750000.0
2007-06-18 18:26:00,2.83279,2.8344,2.83105,2.8344,6250000.0
2007-06-18 18:27:00,2.83091,2.83268,2.83091,2.83097,6000000.0
2007-06-18 18:28:00,2.83415,2.83432,2.83283,2.83411,7880000.0
2007-06-18 18:30:00,2.83346,2.834,2.8303,2.83348,15380000.0
2007-06-18 18:31:00,2.83066,2.83361,2.82982,2.83361,8880000.0
2007-06-18 18:32:00,2.83399,2.83438,2.82913,2.83015,7000000.0
2007-06-18 18:33:00,2.83107,2.83366,2.83017,2.83233,5250000.0
2007-06-18 18:34:00,2.83368,2.83394,2.82933,2.83278,8010000.0
2007-06-18 18:35:00,2.83399,2.83495,2.82877,2.82976,14380000.0
2007-06-18 18:36:00,2.83407,2.83574,2.83288,2.8353,5500000.0
2007-06-18 18:37:00,2.83362,2.83486,2.8282,2.83086,10250000.0
2007-06-18 18:38:00,2.83393,2.83445,2.83113,2.83431,9250000.0
2007-06-18 18:39:00,2.83477,2.83562,2.83218,2.83548,10630000.0
2007-06-18 18:41:00,2.8345,2.83508,2.83108,2.83155,12250000.0
2007-06-18 18:42:00,2.83492,2.83562,2.83012,2.83492,8760000.0
2007-06-18 18:43:00,2.83199,2.83397,2.8306,2.83295,10250000.0
2007-06-18 18:44:00,2.83159,2.8341,2.8289,2.83309,8500000.0
2007-06-18 18:45:00,2.83329,2.83491,2.83111,2.83242,5630000.0
2007-06-18 18:46:00,2.83372,2.83372,2.82882,2.82965,5880000.0
2007-06-18 18:47:00,2.83332,2.83379,2.83076,2.83379,4880000.0
2007-06-18 18:48:00,2.83338,2.83433,2.82883,2.83077,7500000.0
2007-06-18 18:49:00,2.83106,2.83344,2.82999,2.83339,8130000.0
2007-06-18 18:50:00,2.83456,2.83465,2.83365,2.83391,7000000.0
2007-06-18 18:51:00,2.8345,2.83477,2.82667,2.82667,5500000.0
2007-06-18 18:52:00,2.83078,2.83466,2.83078,2.83271,9500000.0
2007-06-18 18:53:00,2.82962,2.83478,2.82962,2.83364,11880000.0
2007-06-18 18:54:00,2.83338,2.83432,2.82881,2.82881,7500000.0
2007-06-18 18:55:00,2.83308,2.8353,2.83053,2.83411,7250000.0
2007-06-18 18:56:00,2.83512,2.83512,2.82991,2.83165,7500000.0
2007-06-18 18:57:00,2.83069,2.83289,2.82711,2.82915,8250000.0
2007-06-18 18:58:00,2.83351,2.83413,2.83023,2.83275,8130000.0
2007-06-18 18:59:00,2.83349,2.83349,2.82934,2.83216,7750000.0
2007-06-18 19:00:00,2.83166,2.83322,2.82848,2.8327,10260000.0
2007-06-18 19:01:00,2.83275,2.8331,2.82916,2.83179,6000000.0
2007-06-18 19:02:00,2.83248,2.83308,2.82993,2.83246,5750000.0
2007-06-18 19:03:00,2.83114,2.8331,2.82942,2.83009,6130000.0
2007-06-18 19:04:00,2.83236,2.83236,2.82821,2.83234,13500000.0
2007-06-18 19:05:00,2.8325,2.83268,2.82979,2.83094,8130000.0
2007-06-18 19:06:00,2.8307,2.83241,2.82948,2.83067,7380000.0
2007-06-18 19:07:00,2.83104,2.83158,2.82742,2.82913,6250000.0
2007-06-18 19:08:00,2.83173,2.83173,2.82727,2.83126,5750000.0
2007-06-18 19:09:00,2.83279,2.83292,2.82897,2.8325,12000000.0
2007-06-18 19:10:00,2.83134,2.83157,2.82765,2.83157,11000000.0
2007-06-18 19:11:00,2.82518,2.83183,2.82518,2.83183,7000000.0
2007-06-18 19:12:00,2.82627,2.83099,2.82597,2.82884,7630000.0
2007-06-18 19:13:00,2.82771,2.83181,2.82644,2.82644,8750000.0
2007-06-18 19:14:00,2.83248,2.83248,2.82786,2.83152,8380000.0
2007-06-18 19:15:00,2.83274,2.83298,2.82778,2.83152,7750000.0
2007-06-18 19:16:00,2.83335,2.83351,2.82631,2.83139,8250000.0
2007-06-18 19:17:00,2.827,2.83211,2.827,2.83211,5380000.0
2007-06-18 19:18:00,2.82889,2.83246,2.82883,2.82883,6380000.0
2007-06-18 19:19:00,2.83039,2.83237,2.82914,2.82914,8250000.0
2007-06-18 19:20:00,2.82828,2.8315,2.82828,2.8315,5750000.0
2007-06-18 19:21:00,2.83301,2.83363,2.83173,2.833,6250000.0
2007-06-18 19:23:00,2.83312,2.83332,2.83285,2.83309,6250000.0
2007-06-18 19:24:00,2.83264,2.83342,2.83264,2.83289,6380000.0
2007-06-18 19:25:00,2.82817,2.83218,2.82817,2.83218,5500000.0
2007-06-18 19:26:00,2.83086,2.83327,2.82758,2.83119,9250000.0
2007-06-18 19:27:00,2.83292,2.83352,2.83128,2.83276,9000000.0
2007-06-18 19:29:00,2.83248,2.83248,2.82915,2.83116,11250000.0
2007-06-18 19:30:00,2.82981,2.83173,2.82566,2.83173,8500000.0
2007-06-18 19:31:00,2.82713,2.82824,2.82162,2.82162,7130000.0
2007-06-18 19:32:00,2.8322,2.83231,2.82855,2.83231,8250000.0
2007-06-18 19:33:00,2.83225,2.83225,2.8272,2.8272,6500000.0
2007-06-18 19:34:00,2.82955,2.8332,2.82879,2.8308,9380000.0
2007-06-18 19:35:00,2.83024,2.83096,2.82458,2.82606,8250000.0
2007-06-18 19:36:00,2.83262,2.83262,2.82363,2.83084,10750000.0
2007-06-18 19:37:00,2.8291,2.83166,2.82678,2.83086,12250000.0
2007-06-18 19:38:00,2.82779,2.83115,2.82731,2.83115,7630000.0
2007-06-18 19:39:00,2.82922,2.8319,2.82675,2.82738,8760000.0
2007-06-18 19:40:00,2.83173,2.83219,2.82722,2.83219,7500000.0
2007-06-18 19:41:00,2.83072,2.83162,2.82485,2.82778,10750000.0
2007-06-18 19:42:00,2.83082,2.83273,2.83082,2.83203,7750000.0
2007-06-18 19:43:00,2.82979,2.83211,2.8254,2.83211,7000000.0
2007-06-18 19:44:00,2.83181,2.83181,2.82645,2.82928,9000000.0
2007-06-18 19:45:00,2.83148,2.83244,2.82643,2.83231,6500000.0
2007-06-18 19:46:00,2.82965,2.83152,2.82736,2.82778,12630000.0
2007-06-18 19:47:00,2.83221,2.83221,2.82839,2.82839,6500000.0
2007-06-18 19:48:00,2.82977,2.83113,2.82664,2.82853,6000000.0
2007-06-18 19:49:00,2.83201,2.83219,2.82791,2.83219,7380000.0
2007-06-18 19:50:00,2.83272,2.83288,2.82779,2.83165,9250000.0
2007-06-18 19:51:00,2.83016,2.83196,2.82542,2.82707,8380000.0
2007-06-18 19:53:00,2.83221,2.83287,2.82913,2.83171,11000000.0
2007-06-18 19:54:00,2.83157,2.83232,2.82765,2.83197,12500000.0
2007-06-18 19:55:00,2.8321,2.83326,2.82593,2.83326,13250000.0
2007-06-18 19:56:00,2.83294,2.8333,2.82785,2.8333,9250000.0
2007-06-18 19:57:00,2.8289,2.83102,2.8251,2.83102,8500000.0
2007-06-18 19:58:00,2.82898,2.83271,2.82667,2.83271,7250000.0
2007-06-18 19:59:00,2.83223,2.83223,2.82566,2.83215,7500000.0
2007-06-18 20:00:00,2.82971,2.83193,2.82896,2.82896,6000000.0
2007-06-18 20:01:00,2.82728,2.83143,2.82693,2.83143,9750000.0
2007-06-18 20:02:00,2.83136,2.83136,2.82487,2.82757,10500000.0
2007-06-18 20:03:00,2.83176,2.83176,2.8267,2.83091,11500000.0
2007-06-18 20:04:00,2.82827,2.83062,2.82633,2.83045,7250000.0
2007-06-18 20:05:00,2.82828,2.83245,2.82807,2.82807,8750000.0
2007-06-18 20:06:00,2.83113,2.83263,2.82747,2.83093,9130000.0
2007-06-18 20:07:00,2.83192,2.83197,2.82872,2.83191,7250000.0
2007-06-18 20:08:00,2.82906,2.83052,2.82879,2.83041,8500000.0
2007-06-18 20:09:00,2.83252,2.83252,2.82878,2.83135,10000000.0
2007-06-18 20:10:00,2.82893,2.83246,2.82542,2.83141,11250000.0
2007-06-18 20:11:00,2.83208,2.83234,2.82871,2.82871,6500000.0
2007-06-18 20:12:00,2.8323,2.83248,2.83057,2.83228,12750000.0
2007-06-18 20:13:00,2.82937,2.83137,2.82394,2.82394,9130000.0
2007-06-18 20:14:00,2.83231,2.83241,2.82839,2.82839,7250000.0
2007-06-18 20:15:00,2.82995,2.83189,2.82604,2.82869,6630000.0
2007-06-18 20:16:00,2.82961,2.83145,2.82667,2.82813,10000000.0
2007-06-18 20:17:00,2.83049,2.83098,2.82736,2.82736,5750000.0
2007-06-18 20:18:00,2.83137,2.83211,2.82623,2.82859,14500000.0
2007-06-18 20:19:00,2.83223,2.83223,2.82799,2.8288,10500000.0
2007-06-18 20:20:00,2.83084,2.83213,2.82922,2.82922,6000000.0
2007-06-18 20:21:00,2.82985,2.82994,2.82303,2.82303,9130000.0
2007-06-18 20:22:00,2.8268,2.83151,2.8268,2.828,9130000.0
2007-06-18 20:23:00,2.83147,2.83214,2.83078,2.83159,5880000.0
2007-06-18 20:25:00,2.83179,2.8323,2.82737,2.83133,13000000.0
2007-06-18 20:26:00,2.82915,2.83203,2.82634,2.82798,8000000.0
2007-06-18 20:27:00,2.82977,2.8312,2.8277,2.82809,8630000.0
2007-06-18 20:28:00,2.82877,2.83145,2.82743,2.83145,21000000.0
2007-06-18 20:29:00,2.82765,2.83072,2.82517,2.83072,7750000.0
2007-06-18 20:30:00,2.82966,2.83057,2.82756,2.8276,11380000.0
2007-06-18 20:31:00,2.82504,2.83123,2.82504,2.82909,6250000.0
2007-06-18 20:32:00,2.8309,2.8309,2.82438,2.83015,12380000.0
2007-06-18 20:33:00,2.83006,2.83006,2.82781,2.82902,5750000.0
2007-06-18 20:34:00,2.82785,2.83094,2.8262,2.83063,5880000.0
2007-06-18 20:35:00,2.8315,2.8315,2.82652,2.83066,10250000.0
2007-06-18 20:36:00,2.82742,2.83084,2.82742,2.83057,12750000.0
2007-06-18 20:37:00,2.8286,2.82891,2.8249,2.82761,10000000.0
2007-06-18 20:38:00,2.82795,2.83056,2.82502,2.82751,11380000.0
2007-06-18 20:39:00,2.83142,2.83165,2.82862,2.83165,6000000.0
2007-06-18 20:40:00,2.82868,2.83139,2.82489,2.82489,5880000.0
2007-06-18 20:41:00,2.83098,2.83198,2.82997,2.83156,7510000.0
2007-06-18 20:43:00,2.83135,2.83192,2.82629,2.82979,8750000.0
2007-06-18 20:44:00,2.82784,2.83125,2.82588,2.83125,7750000.0
2007-06-18 20:45:00,2.82897,2.83055,2.8235,2.8235,12000000.0
2007-06-18 20:46:00,2.82463,2.83012,2.82322,2.82473,6250000.0
2007-06-18 20:47:00,2.83045,2.83045,2.82591,2.82591,9380000.0
2007-06-18 20:48:00,2.83171,2.83171,2.82665,2.82988,9000000.0
2007-06-18 20:49:00,2.83128,2.83128,2.82826,2.83106,6250000.0
2007-06-18 20:50:00,2.8276,2.8314,2.82701,2.8301,13000000.0
2007-06-18 20:51:00,2.83053,2.83104,2.82803,2.83104,9260000.0
2007-06-18 20:52:00,2.82801,2.83134,2.8256,2.82777,12250000.0
2007-06-18 20:53:00,2.82753,2.83108,2.82657,2.83,10500000.0
2007-06-18 20:54:00,2.8312,2.83241,2.82767,2.83241,9750000.0
2007-06-18 20:55:00,2.831,2.83149,2.82591,2.83098,17750000.0
2007-06-18 20:56:00,2.82895,2.83156,2.82895,2.83156,8500000.0
2007-06-18 20:57:00,2.83136,2.83223,2.82603,2.82603,8250000.0
2007-06-18 20:58:00,2.82948,2.8312,2.82695,2.82761,5500000.0
2007-06-18 20:59:00,2.83149,2.83197,2.82593,2.83152,5750000.0
2007-06-18 21:00:00,2.82848,2.83139,2.82635,2.83132,7880000.0
2007-06-18 21:01:00,2.8307,2.8307,2.82332,2.82609,7880000.0
2007-06-18 21:02:00,2.83104,2.83114,2.82369,2.82572,7880000.0
2007-06-18 21:03:00,2.82824,2.83136,2.82507,2.83109,6250000.0
2007-06-18 21:05:00,2.83124,2.83183,2.82958,2.83102,15380000.0
2007-06-18 21:06:00,2.82852,2.8302,2.82757,2.8302,10020000.0
2007-06-18 21:07:00,2.82533,2.83101,2.82533,2.82983,7760000.0
2007-06-18 21:08:00,2.82918,2.82979,2.82523,2.82835,10380000.0
2007-06-18 21:09:00,2.83177,2.83177,2.82371,2.82371,7000000.0
2007-06-18 21:10:00,2.82923,2.83176,2.82781,2.83098,9630000.0
2007-06-18 21:11:00,2.82733,2.83019,2.82733,2.82977,7130000.0
2007-06-18 21:13:00,2.83192,2.83192,2.82898,2.82898,7000000.0
2007-06-18 21:14:00,2.82945,2.83071,2.82575,2.82787,8880000.0
2007-06-18 21:15:00,2.82991,2.83113,2.82641,2.82641,5880000.0
2007-06-18 21:16:00,2.83043,2.83137,2.82903,2.83063,6630000.0
2007-06-18 21:17:00,2.82826,2.83022,2.82732,2.82732,8630000.0
2007-06-18 21:18:00,2.83133,2.83133,2.83032,2.83071,10500000.0
2007-06-18 21:19:00,2.82903,2.83008,2.82547,2.82913,8390000.0
2007-06-18 21:20:00,2.82917,2.83016,2.8257,2.82765,10010000.0
2007-06-18 21:21:00,2.83011,2.83011,2.82701,2.82916,3750000.0
2007-06-18 21:23:00,2.83008,2.83008,2.82692,2.82999,6000000.0
2007-06-18 21:24:00,2.82742,2.83171,2.82717,2.83056,9250000.0
2007-06-18 21:25:00,2.82915,2.83068,2.8271,2.83049,7000000.0
2007-06-18 21:26:00,2.82584,2.83004,2.82519,2.82928,8250000.0
2007-06-18 21:27:00,2.83015,2.83123,2.82583,2.82583,10880000.0
2007-06-18 21:28:00,2.83167,2.83167,2.82586,2.83128,9130000.0
2007-06-18 21:29:00,2.82998,2.83112,2.82885,2.82995,8500000.0
2007-06-18 21:30:00,2.83168,2.83168,2.82757,2.82757,8000000.0
2007-06-18 21:31:00,2.8305,2.83068,2.82706,2.82706,5750000.0
2007-06-18 21:32:00,2.83089,2.83215,2.82843,2.82843,8140000.0
2007-06-18 21:34:00,2.83061,2.83112,2.82727,2.83112,7000000.0
2007-06-18 21:36:00,2.83029,2.83057,2.82649,2.82976,9000000.0
2007-06-18 21:37:00,2.82671,2.83039,2.82584,2.83025,5500000.0
2007-06-18 21:38:00,2.82683,2.83026,2.82531,2.83026,7500000.0
2007-06-18 21:39:00,2.82946,2.82969,2.82324,2.82909,9140000.0
2007-06-18 21:40:00,2.83015,2.83028,2.82334,2.82973,8630000.0
2007-06-18 21:42:00,2.83158,2.83158,2.82882,2.83152,6500000.0
2007-06-18 21:44:00,2.83056,2.83056,2.82883,2.82883,1500000.0
2007-06-18 21:45:00,2.82807,2.82886,2.82472,2.82472,11130000.0
2007-06-18 21:47:00,2.82996,2.83073,2.82907,2.83017,7130000.0
2007-06-18 21:48:00,2.83034,2.83034,2.82698,2.8271,5250000.0
2007-06-18 21:49:00,2.82716,2.82968,2.82652,2.82652,6880000.0
2007-06-18 21:50:00,2.83058,2.83082,2.82932,2.83061,8500000.0
2007-06-18 21:52:00,2.83054,2.83054,2.83054,2.83054,750000.0
2007-06-18 21:53:00,2.82932,2.82971,2.82546,2.82546,10750000.0
2007-06-18 21:54:00,2.83008,2.8301,2.82259,2.82656,6500000.0
2007-06-18 21:55:00,2.82701,2.82931,2.82612,2.82923,9750000.0
2007-06-18 21:56:00,2.82615,2.83062,2.82615,2.83062,6250000.0
2007-06-18 21:57:00,2.82747,2.83018,2.82747,2.82836,6750000.0
2007-06-18 21:58:00,2.82961,2.83025,2.82621,2.82633,13000000.0
2007-06-18 21:59:00,2.82965,2.83044,2.82843,2.83044,4000000.0
2007-06-18 22:00:00,2.82827,2.83119,2.82827,2.82844,5500000.0
2007-06-18 22:01:00,2.83114,2.83137,2.82818,2.82878,6750000.0
2007-06-18 22:02:00,2.82923,2.82981,2.82241,2.82768,5500000.0
2007-06-18 22:03:00,2.83024,2.83049,2.82477,2.82957,12000000.0
2007-06-18 22:04:00,2.82871,2.83022,2.82735,2.82735,6250000.0
2007-06-18 22:05:00,2.82766,2.83011,2.82398,2.83,5750000.0
2007-06-18 22:06:00,2.82208,2.82915,2.82208,2.82869,9500000.0
2007-06-18 22:07:00,2.8286,2.83143,2.82734,2.8308,8880000.0
2007-06-18 22:08:00,2.83002,2.83079,2.82725,2.83037,8880000.0
2007-06-18 22:09:00,2.82695,2.83129,2.82695,2.83129,7000000.0
2007-06-18 22:11:00,2.83141,2.83177,2.82787,2.82787,8250000.0
2007-06-18 22:12:00,2.83142,2.83185,2.82952,2.82952,8750000.0
2007-06-18 22:13:00,2.83029,2.83043,2.82984,2.82984,5500000.0
2007-06-18 22:14:00,2.83112,2.83167,2.82553,2.8305,8000000.0
2007-06-18 22:15:00,2.82762,2.83079,2.82667,2.82667,9130000.0
2007-06-18 22:16:00,2.82901,2.83033,2.82614,2.83018,7500000.0
2007-06-18 22:17:00,2.82859,2.82954,2.82254,2.82915,13000000.0
2007-06-18 22:18:00,2.82643,2.82667,2.82467,2.82651,6750000.0
2007-06-18 22:19:00,2.82986,2.83107,2.82538,2.82688,6250000.0
2007-06-18 22:20:00,2.83128,2.83128,2.82857,2.83081,11250000.0
2007-06-18 22:22:00,2.83017,2.83083,2.82519,2.82835,6630000.0
2007-06-18 22:23:00,2.83133,2.83133,2.82801,2.83019,7380000.0
2007-06-18 22:24:00,2.83126,2.83197,2.82593,2.83128,6390000.0
2007-06-18 22:25:00,2.82883,2.83022,2.82785,2.82833,8130000.0
2007-06-18 22:26:00,2.82894,2.83088,2.82894,2.83088,3000000.0
2007-06-18 22:27:00,2.83081,2.83081,2.82885,2.82949,5750000.0
2007-06-18 22:28:00,2.82787,2.82945,2.82677,2.82824,7380000.0
2007-06-18 22:29:00,2.831,2.831,2.82416,2.82416,13000000.0
2007-06-18 22:30:00,2.82794,2.82816,2.82348,2.82708,10250000.0
2007-06-18 22:31:00,2.82737,2.82943,2.82737,2.8292,12000000.0
2007-06-18 22:32:00,2.82729,2.82902,2.82512,2.82873,12500000.0
2007-06-18 22:33:00,2.82549,2.82848,2.82444,2.82454,13260000.0
2007-06-18 22:34:00,2.82839,2.82885,2.82511,2.82753,8510000.0
2007-06-18 22:35:00,2.82821,2.82915,2.82665,2.82665,7260000.0
2007-06-18 22:36:00,2.82761,2.82871,2.82357,2.82871,6500000.0
2007-06-18 22:37:00,2.82543,2.82908,2.82407,2.82654,10390000.0
2007-06-18 22:38:00,2.82862,2.829,2.82732,2.82732,6250000.0
2007-06-18 22:39:00,2.82719,2.82854,2.82672,2.82739,5880000.0
2007-06-18 22:40:00,2.82621,2.82878,2.82621,2.82765,12000000.0
2007-06-18 22:41:00,2.82971,2.82971,2.82403,2.82795,11500000.0
2007-06-18 22:42:00,2.82794,2.82818,2.82542,2.82708,9130000.0
2007-06-18 22:43:00,2.82983,2.83023,2.82983,2.83023,5630000.0
2007-06-18 22:44:00,2.82988,2.83017,2.82792,2.8299,8630000.0
2007-06-18 22:45:00,2.82778,2.82811,2.82573,2.82573,9000000.0
2007-06-18 22:46:00,2.8298,2.82992,2.82615,2.82992,7000000.0
2007-06-18 22:47:00,2.82646,2.82859,2.82601,2.82827,6500000.0
2007-06-18 22:48:00,2.82813,2.82856,2.82405,2.82405,8010000.0
2007-06-18 22:49:00,2.82769,2.82852,2.82121,2.82121,8500000.0
2007-06-18 22:50:00,2.82698,2.82755,2.82495,2.82712,8000000.0
2007-06-18 22:51:00,2.82854,2.82854,2.82533,2.82595,7000000.0
2007-06-18 22:52:00,2.82853,2.82859,2.82377,2.82804,6750000.0
2007-06-18 22:53:00,2.82588,2.82847,2.82441,2.82847,7500000.0
2007-06-18 22:54:00,2.82597,2.82768,2.82369,2.82768,10140000.0
2007-06-18 22:55:00,2.82844,2.82847,2.82559,2.82579,8130000.0
2007-06-18 22:56:00,2.82754,2.82806,2.82461,2.82771,10000000.0
2007-06-18 22:57:00,2.82689,2.82772,2.82263,2.82541,13130000.0
2007-06-18 22:58:00,2.82898,2.82898,2.82647,2.82769,10010000.0
2007-06-18 22:59:00,2.82613,2.82805,2.82613,2.82805,8880000.0
2007-06-18 23:00:00,2.82589,2.82837,2.82472,2.82812,10250000.0
2007-06-18 23:01:00,2.82671,2.82771,2.82546,2.8276,6760000.0
2007-06-18 23:02:00,2.82641,2.82863,2.82641,2.82778,7630000.0
2007-06-18 23:03:00,2.82454,2.82749,2.82454,2.82749,10500000.0
2007-06-18 23:04:00,2.82482,2.82857,2.82482,2.82692,6880000.0
2007-06-18 23:05:00,2.82666,2.82937,2.8265,2.82841,12130000.0
2007-06-18 23:06:00,2.82632,2.8285,2.82466,2.82765,7380000.0
2007-06-18 23:07:00,2.82709,2.82841,2.82588,2.82702,6500000.0
2007-06-18 23:08:00,2.82617,2.82865,2.82587,2.82865,8000000.0
2007-06-18 23:09:00,2.8265,2.82778,2.82483,2.82579,8630000.0
2007-06-18 23:10:00,2.82701,2.82782,2.82202,2.82782,7250000.0
2007-06-18 23:11:00,2.82741,2.82839,2.82631,2.82657,7380000.0
2007-06-18 23:12:00,2.82624,2.82825,2.82267,2.8234,13760000.0
2007-06-18 23:13:00,2.82892,2.82892,2.82545,2.82545,5760000.0
2007-06-18 23:14:00,2.82801,2.82801,2.82753,2.82753,1500000.0
2007-06-18 23:15:00,2.82763,2.82763,2.82763,2.82763,750000.0
2007-06-18 23:16:00,2.83012,2.83062,2.8295,2.8295,6630000.0
2007-06-18 23:17:00,2.8288,2.8288,2.82259,2.8271,10130000.0
2007-06-18 23:18:00,2.82672,2.82868,2.82347,2.82591,8000000.0
2007-06-18 23:20:00,2.82782,2.82992,2.82597,2.82913,10750000.0
2007-06-18 23:21:00,2.82908,2.82992,2.82908,2.82992,8260000.0
2007-06-18 23:23:00,2.82798,2.82798,2.82568,2.82767,6500000.0
2007-06-18 23:24:00,2.8269,2.82861,2.82566,2.82861,6130000.0
2007-06-18 23:25:00,2.82732,2.82767,2.82576,2.82683,9380000.0
2007-06-18 23:26:00,2.82934,2.82972,2.8293,2.8293,6010000.0
2007-06-18 23:28:00,2.82823,2.82823,2.82385,2.82739,6250000.0
2007-06-18 23:29:00,2.82523,2.82802,2.82056,2.82802,8130000.0
2007-06-18 23:30:00,2.82484,2.8275,2.82484,2.82654,4380000.0
2007-06-18 23:31:00,2.82802,2.82978,2.8252,2.82613,7000000.0
2007-06-18 23:32:00,2.82711,2.82819,2.82522,2.82522,6500000.0
2007-06-18 23:33:00,2.82678,2.82678,2.82338,2.8264,6500000.0
2007-06-18 23:34:00,2.82573,2.82817,2.82343,2.82641,9250000.0
2007-06-18 23:35:00,2.82514,2.82735,2.82482,2.82563,6250000.0
2007-06-18 23:36:00,2.82728,2.82845,2.82425,2.82581,10250000.0
2007-06-18 23:37:00,2.82499,2.82811,2.82478,2.82811,8750000.0
2007-06-18 23:38:00,2.82711,2.82711,2.82711,2.82711,1000000.0
2007-06-18 23:39:00,2.82694,2.82746,2.82591,2.82697,6130000.0
2007-06-18 23:40:00,2.82667,2.82817,2.82592,2.82619,8500000.0
2007-06-18 23:41:00,2.82654,2.82781,2.82629,2.82662,9750000.0
2007-06-18 23:42:00,2.82755,2.82806,2.82348,2.82763,8000000.0
2007-06-18 23:43:00,2.82886,2.82886,2.82313,2.82793,9500000.0
2007-06-18 23:44:00,2.8241,2.82827,2.8241,2.82798,5500000.0
2007-06-18 23:45:00,2.82733,2.82828,2.82592,2.82592,7000000.0
2007-06-18 23:47:00,2.83107,2.83107,2.82738,2.82787,8880000.0
2007-06-18 23:48:00,2.82584,2.82747,2.82435,2.82747,11750000.0
2007-06-18 23:49:00,2.83006,2.83006,2.82698,2.82778,7630000.0
2007-06-18 23:50:00,2.82374,2.82981,2.82346,2.82981,8130000.0
2007-06-18 23:52:00,2.83023,2.8304,2.82693,2.8304,10250000.0
2007-06-18 23:53:00,2.82862,2.83083,2.82852,2.83083,6130000.0
2007-06-18 23:54:00,2.82721,2.82804,2.82412,2.82622,7750000.0
2007-06-18 23:55:00,2.83006,2.83073,2.82937,2.8302,5500000.0
2007-06-18 23:56:00,2.8274,2.82846,2.82354,2.82778,12880000.0
2007-06-18 23:57:00,2.82968,2.82968,2.82562,2.82785,6500000.0
2007-06-18 23:58:00,2.8295,2.82953,2.82308,2.82705,7000000.0
2007-06-18 23:59:00,2.82251,2.82841,2.82251,2.82607,9380000.0
2007-06-19 00:00:00,2.82934,2.82934,2.82498,2.82708,11630000.0
2007-06-19 00:01:00,2.82568,2.82834,2.8236,2.82834,7500000.0
2007-06-19 00:02:00,2.82814,2.82905,2.82615,2.82635,6750000.0
2007-06-19 00:03:00,2.82734,2.82918,2.82554,2.82825,5380000.0
2007-06-19 00:04:00,2.82691,2.83004,2.82691,2.82952,8000000.0
2007-06-19 00:05:00,2.83121,2.83148,2.82957,2.83116,13000000.0
2007-06-19 00:06:00,2.8312,2.83121,2.82678,2.82678,12010000.0
2007-06-19 00:07:00,2.82736,2.8295,2.8257,2.8257,9130000.0
2007-06-19 00:08:00,2.83017,2.83017,2.82763,2.82763,8000000.0
2007-06-19 00:09:00,2.82604,2.82919,2.82572,2.82572,5380000.0
2007-06-19 00:10:00,2.82696,2.82961,2.82563,2.82563,7630000.0
2007-06-19 00:11:00,2.82942,2.82962,2.82724,2.82724,7750000.0
2007-06-19 00:12:00,2.82778,2.82859,2.82444,2.82824,8500000.0
2007-06-19 00:13:00,2.82988,2.82988,2.82767,2.82767,1500000.0
2007-06-19 00:14:00,2.82862,2.8304,2.82862,2.82927,6500000.0
2007-06-19 00:16:00,2.82883,2.82948,2.8256,2.82931,8250000.0
2007-06-19 00:17:00,2.82964,2.82991,2.82735,2.82908,5750000.0
2007-06-19 00:18:00,2.82793,2.8295,2.82615,2.82714,8500000.0
2007-06-19 00:19:00,2.82818,2.82983,2.82657,2.82657,5750000.0
2007-06-19 00:21:00,2.82942,2.82998,2.82518,2.82987,6250000.0
2007-06-19 00:22:00,2.82863,2.82863,2.82863,2.82863,750000.0
2007-06-19 00:23:00,2.82739,2.83047,2.82349,2.82962,7250000.0
2007-06-19 00:24:00,2.82941,2.82941,2.82552,2.82878,8380000.0
2007-06-19 00:25:00,2.8277,2.82895,2.82734,2.82895,6630000.0
2007-06-19 00:27:00,2.82834,2.82868,2.82477,2.82692,6750000.0
2007-06-19 00:28:00,2.82883,2.82897,2.82365,2.82761,6500000.0
2007-06-19 00:29:00,2.82598,2.8289,2.82598,2.82743,5750000.0
2007-06-19 00:30:00,2.82877,2.82882,2.82698,2.82787,7500000.0
2007-06-19 00:31:00,2.82787,2.82855,2.82722,2.82751,5500000.0
2007-06-19 00:32:00,2.82746,2.82908,2.82628,2.82839,6000000.0
2007-06-19 00:33:00,2.82878,2.82913,2.8253,2.8253,10500000.0
2007-06-19 00:35:00,2.82752,2.82938,2.8251,2.82881,7000000.0
2007-06-19 00:37:00,2.82742,2.82908,2.82408,2.82908,5750000.0
2007-06-19 00:38:00,2.82965,2.82965,2.82633,2.82946,10750000.0
2007-06-19 00:40:00,2.82708,2.82917,2.82698,2.82917,7500000.0
2007-06-19 00:41:00,2.82724,2.82909,2.82679,2.82733,9750000.0
2007-06-19 00:43:00,2.82875,2.82962,2.82513,2.82844,5250000.0
2007-06-19 00:44:00,2.829,2.829,2.82344,2.82858,5250000.0
2007-06-19 00:45:00,2.82885,2.82885,2.82564,2.82645,8250000.0
2007-06-19 00:46:00,2.82487,2.82873,2.82487,2.8269,7500000.0
2007-06-19 00:47:00,2.82618,2.82859,2.82316,2.82668,7500000.0
2007-06-19 00:48:00,2.82917,2.82982,2.82708,2.82922,7750000.0
2007-06-19 00:49:00,2.82892,2.82892,2.82891,2.82891,1500000.0
2007-06-19 00:51:00,2.82818,2.82931,2.8246,2.82722,7000000.0
2007-06-19 00:52:00,2.82795,2.82912,2.82674,2.82709,7880000.0
2007-06-19 00:53:00,2.82959,2.82959,2.8255,2.82903,6380000.0
2007-06-19 00:54:00,2.82899,2.82924,2.82363,2.82922,9890000.0
2007-06-19 00:56:00,2.82921,2.82922,2.82733,2.82922,7500000.0
2007-06-19 00:57:00,2.82922,2.82982,2.82757,2.82982,7000000.0
2007-06-19 00:58:00,2.8293,2.82942,2.82644,2.82644,5380000.0
2007-06-19 00:59:00,2.82877,2.82973,2.82565,2.82912,5500000.0
2007-06-19 01:00:00,2.82867,2.82896,2.82623,2.82896,9250000.0
2007-06-19 01:01:00,2.82946,2.82977,2.82783,2.82931,6000000.0
2007-06-19 01:02:00,2.82808,2.82923,2.82673,2.82742,11250000.0
2007-06-19 01:03:00,2.8258,2.82898,2.82552,2.82769,5500000.0
2007-06-19 01:04:00,2.82911,2.82911,2.82423,2.8287,7500000.0
2007-06-19 01:05:00,2.82941,2.82941,2.82576,2.82822,5130000.0
2007-06-19 01:06:00,2.82917,2.8299,2.8287,2.82942,5750000.0
2007-06-19 01:07:00,2.82881,2.82954,2.82703,2.82753,7500000.0
2007-06-19 01:08:00,2.82895,2.82895,2.8234,2.8282,10250000.0
2007-06-19 01:09:00,2.8279,2.82884,2.82446,2.82446,8000000.0
2007-06-19 01:10:00,2.82799,2.82955,2.82799,2.82955,4880000.0
2007-06-19 01:11:00,2.82825,2.82825,2.82307,2.82591,8630000.0
2007-06-19 01:12:00,2.82756,2.82904,2.82431,2.82904,8750000.0
2007-06-19 01:13:00,2.82638,2.82967,2.82582,2.82881,8750000.0
2007-06-19 01:14:00,2.82424,2.82922,2.82424,2.82922,4880000.0
2007-06-19 01:15:00,2.82675,2.82896,2.82658,2.82764,8750000.0
2007-06-19 01:17:00,2.82325,2.8267,2.82323,2.82633,6250000.0
2007-06-19 01:18:00,2.82774,2.83026,2.82397,2.82397,7380000.0
2007-06-19 01:20:00,2.82792,2.82797,2.82422,2.82562,8130000.0
2007-06-19 01:21:00,2.82747,2.8287,2.8243,2.82446,7000000.0
2007-06-19 01:22:00,2.82757,2.82871,2.82141,2.82618,10880000.0
2007-06-19 01:23:00,2.82402,2.82803,2.8233,2.82725,8250000.0
2007-06-19 01:24:00,2.82798,2.82834,2.82448,2.82462,4500000.0
2007-06-19 01:25:00,2.82578,2.82752,2.82362,2.82518,8260000.0
2007-06-19 01:26:00,2.82618,2.82792,2.82318,2.82318,7750000.0
2007-06-19 01:27:00,2.82662,2.82918,2.82511,2.82737,6000000.0
2007-06-19 01:28:00,2.82511,2.82847,2.82399,2.82449,4510000.0
2007-06-19 01:29:00,2.82631,2.82894,2.82418,2.82894,7000000.0
2007-06-19 01:30:00,2.82637,2.82857,2.82483,2.82616,7750000.0
2007-06-19 01:31:00,2.82657,2.82903,2.82401,2.8288,7500000.0
2007-06-19 01:32:00,2.82697,2.82769,2.82451,2.82647,7630000.0
2007-06-19 01:33:00,2.82809,2.82962,2.82578,2.82726,7000000.0
2007-06-19 01:34:00,2.82879,2.82923,2.82533,2.82533,7130000.0
2007-06-19 01:35:00,2.82554,2.82798,2.82203,2.82203,6380000.0
2007-06-19 01:36:00,2.82894,2.82906,2.82395,2.82863,8250000.0
2007-06-19 01:37:00,2.82725,2.82924,2.82593,2.82924,6000000.0
2007-06-19 01:38:00,2.82382,2.82862,2.82382,2.8245,6250000.0
2007-06-19 01:39:00,2.82739,2.82907,2.82478,2.82887,6250000.0
2007-06-19 01:40:00,2.82824,2.82932,2.82654,2.82863,6630000.0
2007-06-19 01:41:00,2.82847,2.82847,2.82318,2.82567,6500000.0
2007-06-19 01:42:00,2.82722,2.82728,2.82277,2.82363,9500000.0
2007-06-19 01:44:00,2.82596,2.82901,2.82583,2.82826,5750000.0
2007-06-19 01:46:00,2.82784,2.8289,2.82779,2.82792,6510000.0
2007-06-19 01:47:00,2.82618,2.82681,2.82123,2.82123,6000000.0
2007-06-19 01:48:00,2.82355,2.82836,2.82355,2.82767,7750000.0
2007-06-19 01:49:00,2.82841,2.82912,2.82265,2.82265,7880000.0
2007-06-19 01:50:00,2.82653,2.82692,2.82333,2.82518,5880000.0
2007-06-19 01:51:00,2.82753,2.82856,2.82189,2.82786,6000000.0
2007-06-19 01:52:00,2.82669,2.82852,2.82633,2.82633,6250000.0
2007-06-19 01:53:00,2.82536,2.82622,2.82358,2.82554,7000000.0
2007-06-19 01:54:00,2.82572,2.82918,2.82542,2.82809,7500000.0
2007-06-19 01:55:00,2.82333,2.82695,2.82133,2.82692,10000000.0
2007-06-19 01:57:00,2.82426,2.82843,2.82426,2.82826,7000000.0
2007-06-19 01:58:00,2.82897,2.82921,2.82681,2.82809,11630000.0
2007-06-19 02:00:00,2.82766,2.82853,2.8262,2.8262,5500000.0
2007-06-19 02:01:00,2.82731,2.82872,2.82569,2.82817,8250000.0
2007-06-19 02:02:00,2.82834,2.82868,2.82749,2.82826,10500000.0
2007-06-19 02:03:00,2.82399,2.82697,2.82245,2.82697,6250000.0
2007-06-19 02:04:00,2.82826,2.8302,2.82605,2.82875,12000000.0
2007-06-19 02:05:00,2.8257,2.82877,2.8257,2.82877,4250000.0
2007-06-19 02:06:00,2.82786,2.82916,2.82606,2.82606,6000000.0
2007-06-19 02:07:00,2.82617,2.82896,2.82472,2.82472,7750000.0
2007-06-19 02:08:00,2.82396,2.82882,2.82385,2.82807,6500000.0
2007-06-19 02:09:00,2.82813,2.82879,2.82524,2.82873,6500000.0
2007-06-19 02:10:00,2.8268,2.82844,2.8249,2.82819,7000000.0
2007-06-19 02:11:00,2.82756,2.82872,2.82684,2.82729,6750000.0
2007-06-19 02:12:00,2.82602,2.82809,2.82564,2.82666,10250000.0
2007-06-19 02:13:00,2.82517,2.82578,2.82517,2.82578,1500000.0
2007-06-19 02:14:00,2.82645,2.82826,2.82645,2.82804,6250000.0
2007-06-19 02:15:00,2.82461,2.82808,2.82275,2.82808,10750000.0
2007-06-19 02:16:00,2.82648,2.82843,2.82389,2.82831,8500000.0
2007-06-19 02:17:00,2.82728,2.82791,2.82579,2.82791,10250000.0
2007-06-19 02:18:00,2.82528,2.82799,2.82325,2.82799,5750000.0
2007-06-19 02:19:00,2.82498,2.82787,2.82405,2.82787,7750000.0
2007-06-19 02:20:00,2.82697,2.82746,2.8238,2.82746,5750000.0
2007-06-19 02:21:00,2.82555,2.82695,2.82285,2.82601,3750000.0
2007-06-19 02:22:00,2.82764,2.82764,2.82419,2.82645,6000000.0
2007-06-19 02:24:00,2.82657,2.82686,2.82472,2.82614,6250000.0
2007-06-19 02:25:00,2.82662,2.82678,2.82345,2.82667,8000000.0
2007-06-19 02:26:00,2.82582,2.82582,2.82301,2.8242,6000000.0
2007-06-19 02:27:00,2.82348,2.82385,2.82348,2.82385,1500000.0
2007-06-19 02:28:00,2.82198,2.82437,2.82011,2.82409,8250000.0
2007-06-19 02:29:00,2.8197,2.82403,2.8197,2.82311,6750000.0
2007-06-19 02:30:00,2.82441,2.82613,2.82418,2.82584,10000000.0
2007-06-19 02:31:00,2.82222,2.82639,2.82222,2.82488,6000000.0
2007-06-19 02:32:00,2.82399,2.82677,2.82399,2.82653,8250000.0
2007-06-19 02:33:00,2.82372,2.82632,2.82372,2.82447,5750000.0
2007-06-19 02:34:00,2.82637,2.82751,2.82405,2.82455,10500000.0
2007-06-19 02:35:00,2.82563,2.82742,2.8231,2.82677,8250000.0
2007-06-19 02:37:00,2.82639,2.82643,2.82639,2.82643,1500000.0
2007-06-19 02:38:00,2.82734,2.82734,2.82169,2.8223,13250000.0
2007-06-19 02:39:00,2.82529,2.82721,2.82414,2.82414,8000000.0
2007-06-19 02:40:00,2.82582,2.82667,2.82492,2.82667,7130000.0
2007-06-19 02:41:00,2.82168,2.8257,2.82168,2.82565,9500000.0
2007-06-19 02:42:00,2.82682,2.82703,2.82089,2.82089,7250000.0
2007-06-19 02:43:00,2.82338,2.82645,2.8202,2.82645,7750000.0
2007-06-19 02:44:00,2.82558,2.82658,2.82159,2.82391,7380000.0
2007-06-19 02:45:00,2.82123,2.82574,2.82123,2.82416,12500000.0
2007-06-19 02:46:00,2.82583,2.82682,2.82583,2.82681,8880000.0
2007-06-19 02:47:00,2.82504,2.82643,2.82434,2.82548,10510000.0
2007-06-19 02:48:00,2.82477,2.82492,2.82477,2.82492,1500000.0
2007-06-19 02:49:00,2.82471,2.82694,2.82471,2.82694,3630000.0
2007-06-19 02:50:00,2.82261,2.82594,2.82261,2.82441,11500000.0
2007-06-19 02:51:00,2.82598,2.82598,2.82063,2.82534,11500000.0
2007-06-19 02:52:00,2.8186,2.82478,2.8186,2.82306,9750000.0
2007-06-19 02:53:00,2.82374,2.82639,2.82374,2.8258,9000000.0
2007-06-19 02:54:00,2.824,2.82624,2.82217,2.82424,8880000.0
2007-06-19 02:55:00,2.82474,2.82679,2.82008,2.82325,16380000.0
2007-06-19 02:56:00,2.82364,2.82666,2.82364,2.82581,11750000.0
2007-06-19 02:58:00,2.81891,2.82611,2.81891,2.82602,8750000.0
2007-06-19 02:59:00,2.82499,2.82499,2.81971,2.81971,8500000.0
2007-06-19 03:00:00,2.82409,2.82683,2.82319,2.82481,9500000.0
2007-06-19 03:01:00,2.82457,2.82642,2.82393,2.8263,11750000.0
2007-06-19 03:02:00,2.82497,2.82652,2.82474,2.82635,8000000.0
2007-06-19 03:03:00,2.82512,2.82564,2.82311,2.82564,7000000.0
2007-06-19 03:04:00,2.82183,2.82589,2.82128,2.82128,8000000.0
2007-06-19 03:05:00,2.8245,2.82627,2.82293,2.82379,8250000.0
2007-06-19 03:06:00,2.8232,2.82569,2.8232,2.8241,5750000.0
2007-06-19 03:07:00,2.82707,2.82774,2.82507,2.82507,7500000.0
2007-06-19 03:09:00,2.82662,2.82672,2.82313,2.82672,7750000.0
2007-06-19 03:10:00,2.82556,2.82799,2.82378,2.82526,10250000.0
2007-06-19 03:11:00,2.82458,2.82649,2.82077,2.82228,11500000.0
2007-06-19 03:12:00,2.82532,2.82621,2.82106,2.82295,8250000.0
2007-06-19 03:13:00,2.82638,2.82638,2.8229,2.82443,14000000.0
2007-06-19 03:14:00,2.82542,2.82557,2.82093,2.82093,6000000.0
2007-06-19 03:15:00,2.82445,2.82592,2.82122,2.82122,5250000.0
2007-06-19 03:16:00,2.82452,2.82828,2.82344,2.82344,8750000.0
2007-06-19 03:17:00,2.82604,2.8264,2.82429,2.82455,9500000.0
2007-06-19 03:18:00,2.82501,2.82556,2.82297,2.82297,7750000.0
2007-06-19 03:19:00,2.82425,2.82618,2.82083,2.82618,5750000.0
2007-06-19 03:20:00,2.82267,2.82629,2.82128,2.82629,8500000.0
2007-06-19 03:22:00,2.82375,2.82614,2.82113,2.82614,13000000.0
2007-06-19 03:23:00,2.82526,2.82526,2.81956,2.82512,13000000.0
2007-06-19 03:25:00,2.82688,2.82688,2.82308,2.82632,6380000.0
2007-06-19 03:27:00,2.82673,2.82673,2.82352,2.82605,5750000.0
2007-06-19 03:28:00,2.82488,2.82737,2.8224,2.8224,10000000.0
2007-06-19 03:30:00,2.82593,2.82593,2.82593,2.82593,750000.0
2007-06-19 03:31:00,2.82276,2.82576,2.82123,2.82381,11500000.0
2007-06-19 03:32:00,2.82594,2.82594,2.82049,2.82369,5500000.0
2007-06-19 03:33:00,2.82278,2.8257,2.82278,2.82439,6250000.0
2007-06-19 03:34:00,2.82628,2.82628,2.82121,2.8259,10750000.0
2007-06-19 03:35:00,2.82679,2.82679,2.82234,2.82234,5500000.0
2007-06-19 03:36:00,2.82548,2.82636,2.82038,2.82552,9630000.0
2007-06-19 03:37:00,2.82372,2.82372,2.82013,2.82258,7500000.0
2007-06-19 03:38:00,2.82585,2.82585,2.8216,2.82289,9510000.0
2007-06-19 03:39:00,2.82586,2.82662,2.82275,2.82662,7750000.0
2007-06-19 03:40:00,2.82559,2.82669,2.82402,2.82669,11000000.0
2007-06-19 03:41:00,2.82452,2.82758,2.82258,2.82735,9750000.0
2007-06-19 03:42:00,2.82693,2.82702,2.82071,2.82461,7250000.0
2007-06-19 03:43:00,2.8267,2.82715,2.82343,2.82673,9750000.0
2007-06-19 03:44:00,2.8234,2.82677,2.8234,2.8266,6000000.0
2007-06-19 03:45:00,2.82775,2.82828,2.82352,2.82522,10750000.0
2007-06-19 03:46:00,2.82642,2.82693,2.82294,2.82294,6500000.0
2007-06-19 03:47:00,2.82544,2.82737,2.82422,2.82422,9000000.0
2007-06-19 03:48:00,2.82571,2.82788,2.82432,2.82697,11000000.0
2007-06-19 03:49:00,2.82566,2.82864,2.82404,2.82543,7250000.0
2007-06-19 03:50:00,2.82772,2.82851,2.82388,2.82851,6000000.0
2007-06-19 03:51:00,2.82461,2.82829,2.82349,2.82607,5750000.0
2007-06-19 03:52:00,2.82597,2.82834,2.82375,2.82375,5750000.0
2007-06-19 03:53:00,2.82784,2.82784,2.82424,2.8278,8500000.0
2007-06-19 03:54:00,2.82684,2.82811,2.82384,2.82566,10000000.0
2007-06-19 03:55:00,2.82505,2.82865,2.82505,2.82865,5750000.0
2007-06-19 03:57:00,2.82667,2.82801,2.82561,2.82735,8500000.0
2007-06-19 03:58:00,2.82854,2.82869,2.82644,2.82836,6880000.0
2007-06-19 03:59:00,2.82692,2.82692,2.82519,2.82519,11000000.0
2007-06-19 04:00:00,2.82533,2.82534,2.82286,2.82534,7750000.0
2007-06-19 04:01:00,2.82406,2.82506,2.82035,2.82479,7000000.0
2007-06-19 04:02:00,2.82504,2.82504,2.82273,2.82273,1750000.0
2007-06-19 04:03:00,2.82135,2.8254,2.81894,2.82515,8500000.0
2007-06-19 04:04:00,2.82246,2.82474,2.82239,2.82239,8000000.0
2007-06-19 04:05:00,2.82405,2.82476,2.82042,2.82476,9250000.0
2007-06-19 04:06:00,2.82351,2.82465,2.82141,2.82141,6250000.0
2007-06-19 04:07:00,2.82234,2.82525,2.82234,2.82444,6250000.0
2007-06-19 04:08:00,2.82306,2.8251,2.82306,2.8251,3000000.0
2007-06-19 04:10:00,2.82358,2.82446,2.82034,2.82446,9750000.0
2007-06-19 04:11:00,2.82406,2.82559,2.82038,2.82475,16000000.0
2007-06-19 04:13:00,2.82413,2.82605,2.82235,2.82601,5750000.0
2007-06-19 04:15:00,2.82567,2.82567,2.82207,2.82461,8000000.0
2007-06-19 04:16:00,2.82263,2.82517,2.82016,2.82517,7750000.0
2007-06-19 04:18:00,2.8254,2.8255,2.8222,2.82289,8000000.0
2007-06-19 04:19:00,2.82324,2.8246,2.82163,2.82444,8000000.0
2007-06-19 04:20:00,2.82529,2.82529,2.82161,2.82335,6000000.0
2007-06-19 04:21:00,2.82301,2.82502,2.82169,2.82494,11130000.0
2007-06-19 04:22:00,2.82168,2.82271,2.81952,2.82271,5500000.0
2007-06-19 04:23:00,2.82406,2.82566,2.8215,2.82337,6130000.0
2007-06-19 04:24:00,2.82405,2.82603,2.82166,2.82166,8250000.0
2007-06-19 04:25:00,2.82435,2.82588,2.82021,2.82588,8000000.0
2007-06-19 04:26:00,2.82334,2.82525,2.81892,2.81892,7750000.0
2007-06-19 04:27:00,2.82424,2.82657,2.81991,2.82657,5500000.0
2007-06-19 04:28:00,2.82594,2.82594,2.82331,2.82437,6500000.0
2007-06-19 04:29:00,2.82422,2.82558,2.82215,2.82558,10500000.0
2007-06-19 04:30:00,2.82342,2.82635,2.82342,2.82624,6000000.0
2007-06-19 04:31:00,2.8234,2.8254,2.8234,2.82466,9000000.0
2007-06-19 04:32:00,2.82345,2.82556,2.82079,2.82556,7000000.0
2007-06-19 04:33:00,2.82009,2.82503,2.82009,2.82225,8000000.0
2007-06-19 04:34:00,2.82621,2.82621,2.82518,2.82518,2750000.0
2007-06-19 04:35:00,2.82468,2.82692,2.82468,2.82692,5500000.0
2007-06-19 04:36:00,2.82445,2.82552,2.81991,2.82532,7500000.0
2007-06-19 04:37:00,2.82642,2.82642,2.82453,2.82567,7000000.0
2007-06-19 04:38:00,2.82328,2.82489,2.82251,2.82328,7000000.0
2007-06-19 04:39:00,2.82225,2.82413,2.82164,2.82164,4750000.0
2007-06-19 04:40:00,2.82421,2.82593,2.82412,2.82487,8750000.0
2007-06-19 04:41:00,2.82262,2.82571,2.82262,2.8254,6500000.0
2007-06-19 04:42:00,2.82291,2.826,2.82289,2.826,6000000.0
2007-06-19 04:43:00,2.82609,2.82683,2.8256,2.82683,6380000.0
2007-06-19 04:45:00,2.82574,2.82574,2.82271,2.82538,5500000.0
2007-06-19 04:46:00,2.82475,2.82497,2.82148,2.82432,6380000.0
2007-06-19 04:47:00,2.82648,2.82648,2.8255,2.8255,1500000.0
2007-06-19 04:48:00,2.8237,2.82574,2.82198,2.82574,5380000.0
2007-06-19 04:49:00,2.82053,2.82487,2.82053,2.82487,8630000.0
2007-06-19 04:50:00,2.82566,2.82668,2.82264,2.82615,8250000.0
2007-06-19 04:51:00,2.82668,2.82683,2.82337,2.82622,8250000.0
2007-06-19 04:53:00,2.82517,2.82678,2.82433,2.82517,11000000.0
2007-06-19 04:55:00,2.82708,2.82708,2.82442,2.82587,5880000.0
2007-06-19 04:56:00,2.82702,2.82702,2.82438,2.8262,8880000.0
2007-06-19 04:57:00,2.82147,2.828,2.82147,2.8241,6000000.0
2007-06-19 04:58:00,2.82609,2.82713,2.82547,2.82547,4630000.0
2007-06-19 04:59:00,2.82707,2.82744,2.82198,2.82518,7880000.0
2007-06-19 05:01:00,2.82709,2.82787,2.82442,2.82725,7000000.0
2007-06-19 05:02:00,2.825,2.82603,2.82262,2.82362,5250000.0
2007-06-19 05:03:00,2.82664,2.82803,2.82558,2.82741,5500000.0
2007-06-19 05:04:00,2.82379,2.82677,2.82379,2.82668,7000000.0
2007-06-19 05:05:00,2.82632,2.82882,2.82349,2.8257,9380000.0
2007-06-19 05:06:00,2.82687,2.82687,2.82248,2.82254,6000000.0
2007-06-19 05:07:00,2.82534,2.82758,2.82432,2.82455,6250000.0
2007-06-19 05:08:00,2.82537,2.82746,2.82237,2.82507,6630000.0
2007-06-19 05:09:00,2.82578,2.82682,2.82227,2.82475,8750000.0
2007-06-19 05:10:00,2.82154,2.82573,2.82082,2.82082,6500000.0
2007-06-19 05:11:00,2.82557,2.82827,2.82553,2.82827,8130000.0
2007-06-19 05:12:00,2.82609,2.82722,2.82258,2.82722,5250000.0
2007-06-19 05:13:00,2.82461,2.82805,2.82217,2.82217,8130000.0
2007-06-19 05:14:00,2.82463,2.82704,2.82322,2.82322,6760000.0
2007-06-19 05:15:00,2.82383,2.82712,2.82383,2.82651,8750000.0
2007-06-19 05:16:00,2.82562,2.82728,2.82395,2.82669,6880000.0
2007-06-19 05:17:00,2.82692,2.82692,2.82507,2.82507,7500000.0
2007-06-19 05:19:00,2.82725,2.82725,2.8239,2.82659,15380000.0
2007-06-19 05:20:00,2.82338,2.82709,2.82338,2.82455,8750000.0
2007-06-19 05:22:00,2.82398,2.82692,2.82322,2.8233,10750000.0
2007-06-19 05:24:00,2.82662,2.82809,2.82141,2.82141,11750000.0
2007-06-19 05:25:00,2.82453,2.82625,2.82356,2.82485,7250000.0
2007-06-19 05:27:00,2.82745,2.82745,2.82745,2.82745,750000.0
2007-06-19 05:28:00,2.82387,2.826,2.82134,2.82358,13250000.0
2007-06-19 05:29:00,2.8244,2.82704,2.82183,2.82473,13380000.0
2007-06-19 05:30:00,2.82615,2.82621,2.82226,2.82487,9130000.0
2007-06-19 05:31:00,2.82432,2.82432,2.81892,2.82392,11630000.0
2007-06-19 05:32:00,2.82691,2.82753,2.82677,2.82691,4000000.0
2007-06-19 05:33:00,2.82147,2.82677,2.82147,2.82437,8250000.0
2007-06-19 05:34:00,2.82613,2.82737,2.82522,2.82737,7000000.0
2007-06-19 05:35:00,2.82703,2.82752,2.82275,2.82275,9750000.0
2007-06-19 05:36:00,2.82692,2.82737,2.8232,2.82699,15500000.0
2007-06-19 05:37:00,2.82445,2.82701,2.82384,2.82508,10500000.0
2007-06-19 05:38:00,2.82736,2.82736,2.82199,2.82527,9750000.0
2007-06-19 05:39:00,2.82143,2.82619,2.82143,2.82422,7000000.0
2007-06-19 05:40:00,2.82549,2.82643,2.82471,2.82483,8000000.0
2007-06-19 05:41:00,2.82375,2.82628,2.82304,2.82609,8000000.0
2007-06-19 05:43:00,2.82338,2.82825,2.82206,2.8275,6380000.0
2007-06-19 05:44:00,2.82467,2.82705,2.82467,2.82698,5630000.0
2007-06-19 05:45:00,2.82499,2.82657,2.82468,2.82627,7500000.0
2007-06-19 05:46:00,2.8268,2.8268,2.82202,2.82646,7510000.0
2007-06-19 05:48:00,2.82577,2.82724,2.82124,2.82124,10130000.0
2007-06-19 05:49:00,2.82388,2.82772,2.82388,2.82523,7500000.0
2007-06-19 05:51:00,2.82681,2.82731,2.82503,2.82731,9500000.0
2007-06-19 05:52:00,2.82658,2.82788,2.82553,2.82558,6000000.0
2007-06-19 05:54:00,2.82379,2.82715,2.82379,2.82653,5750000.0
2007-06-19 05:55:00,2.82344,2.8267,2.82341,2.82629,11500000.0
2007-06-19 05:56:00,2.82666,2.82761,2.82235,2.82608,8130000.0
2007-06-19 05:57:00,2.82502,2.82798,2.82217,2.82798,8760000.0
2007-06-19 05:58:00,2.82512,2.82512,2.82299,2.82397,8750000.0
2007-06-19 05:59:00,2.82618,2.8278,2.82543,2.82755,9000000.0
2007-06-19 06:00:00,2.82743,2.82782,2.82417,2.82417,10010000.0
2007-06-19 06:01:00,2.8257,2.82656,2.82167,2.8238,7500000.0
2007-06-19 06:02:00,2.82538,2.82668,2.82538,2.82668,3750000.0
2007-06-19 06:03:00,2.8277,2.8277,2.82432,2.8256,7880000.0
2007-06-19 06:04:00,2.82689,2.82803,2.82527,2.82803,9250000.0
2007-06-19 06:05:00,2.82763,2.82763,2.82353,2.82353,7250000.0
2007-06-19 06:06:00,2.82469,2.82881,2.82469,2.8271,10750000.0
2007-06-19 06:07:00,2.82788,2.82805,2.82563,2.82805,6500000.0
2007-06-19 06:08:00,2.82819,2.82822,2.8245,2.82637,6500000.0
2007-06-19 06:09:00,2.82557,2.82673,2.8221,2.8221,10510000.0
2007-06-19 06:10:00,2.82716,2.82756,2.82207,2.82235,7000000.0
2007-06-19 06:11:00,2.82746,2.82894,2.82431,2.82753,10890000.0
2007-06-19 06:12:00,2.82706,2.82778,2.82551,2.82743,8000000.0
2007-06-19 06:13:00,2.82661,2.82767,2.82402,2.82706,11750000.0
2007-06-19 06:14:00,2.82729,2.82729,2.82301,2.82515,8630000.0
2007-06-19 06:15:00,2.82722,2.82722,2.82349,2.82418,5250000.0
2007-06-19 06:16:00,2.82657,2.82769,2.82442,2.82752,6880000.0
2007-06-19 06:17:00,2.82706,2.82763,2.82343,2.82696,7500000.0
2007-06-19 06:18:00,2.82816,2.82823,2.82414,2.82769,7250000.0
2007-06-19 06:19:00,2.82552,2.82686,2.82384,2.82411,7750000.0
2007-06-19 06:20:00,2.8242,2.82718,2.8226,2.82443,5750000.0
2007-06-19 06:21:00,2.82808,2.82808,2.824,2.82682,5880000.0
2007-06-19 06:23:00,2.82764,2.82803,2.82561,2.8274,8880000.0
2007-06-19 06:24:00,2.82703,2.82703,2.82156,2.82677,8250000.0
2007-06-19 06:25:00,2.82378,2.82786,2.82378,2.82592,9380000.0
2007-06-19 06:26:00,2.82577,2.82793,2.82577,2.82793,5880000.0
2007-06-19 06:28:00,2.8243,2.82665,2.82208,2.82208,10500000.0
2007-06-19 06:29:00,2.82838,2.82838,2.82743,2.8277,7750000.0
2007-06-19 06:30:00,2.8244,2.82746,2.8228,2.82365,8130000.0
2007-06-19 06:31:00,2.82664,2.8275,2.82269,2.82269,8000000.0
2007-06-19 06:32:00,2.82563,2.82833,2.8252,2.82748,12630000.0
2007-06-19 06:33:00,2.82693,2.82766,2.82462,2.82656,5000000.0
2007-06-19 06:34:00,2.82537,2.82822,2.82327,2.82795,10880000.0
2007-06-19 06:36:00,2.82743,2.82842,2.82498,2.82498,8000000.0
2007-06-19 06:37:00,2.82755,2.82868,2.82287,2.82781,10010000.0
2007-06-19 06:38:00,2.82715,2.82796,2.82145,2.82145,7000000.0
2007-06-19 06:39:00,2.82711,2.82852,2.82349,2.82852,11130000.0
2007-06-19 06:40:00,2.82755,2.82755,2.82271,2.8253,9630000.0
2007-06-19 06:42:00,2.82598,2.82843,2.82458,2.82748,13630000.0
2007-06-19 06:44:00,2.82757,2.82819,2.82416,2.82524,5250000.0
2007-06-19 06:45:00,2.82012,2.82826,2.82012,2.82826,5250000.0
2007-06-19 06:47:00,2.82508,2.82882,2.82508,2.82882,7880000.0
2007-06-19 06:48:00,2.82799,2.82862,2.82453,2.82833,8130000.0
2007-06-19 06:50:00,2.82687,2.82848,2.82603,2.82687,8750000.0
2007-06-19 06:52:00,2.82855,2.82855,2.82458,2.82697,7500000.0
2007-06-19 06:53:00,2.82757,2.82764,2.82431,2.82747,13250000.0
2007-06-19 06:54:00,2.82462,2.82728,2.82382,2.82382,10250000.0
2007-06-19 06:55:00,2.82768,2.82897,2.82355,2.828,9500000.0
2007-06-19 06:56:00,2.82532,2.82746,2.82123,2.82746,6500000.0
2007-06-19 06:57:00,2.82746,2.82746,2.823,2.82369,11000000.0
2007-06-19 06:58:00,2.82773,2.82792,2.82677,2.82792,6250000.0
2007-06-19 07:00:00,2.82793,2.82872,2.82372,2.82799,9250000.0
2007-06-19 07:01:00,2.82801,2.82818,2.82791,2.82802,7500000.0
2007-06-19 07:02:00,2.82569,2.82894,2.82501,2.82727,7250000.0
2007-06-19 07:03:00,2.82658,2.82658,2.82205,2.82653,13000000.0
2007-06-19 07:04:00,2.8252,2.82701,2.82448,2.82701,8250000.0
2007-06-19 07:05:00,2.82472,2.82671,2.82405,2.82431,7500000.0
2007-06-19 07:06:00,2.82629,2.82739,2.82351,2.82721,7000000.0
2007-06-19 07:07:00,2.82606,2.82753,2.82126,2.8261,6500000.0
2007-06-19 07:08:00,2.82477,2.82729,2.82477,2.82705,6500000.0
2007-06-19 07:09:00,2.82744,2.82744,2.82526,2.82615,6500000.0
2007-06-19 07:10:00,2.82661,2.82674,2.82225,2.82565,8750000.0
2007-06-19 07:11:00,2.82555,2.8275,2.82505,2.82531,8750000.0
2007-06-19 07:12:00,2.82283,2.82679,2.82212,2.82583,7500000.0
2007-06-19 07:13:00,2.82504,2.82597,2.82054,2.82054,5130000.0
2007-06-19 07:14:00,2.82529,2.82658,2.82284,2.82455,9750000.0
2007-06-19 07:15:00,2.82442,2.82627,2.82128,2.82489,10630000.0
2007-06-19 07:16:00,2.82619,2.82619,2.82521,2.82602,6880000.0
2007-06-19 07:17:00,2.82452,2.82656,2.82452,2.82551,10380000.0
2007-06-19 07:18:00,2.82452,2.82452,2.82163,2.82362,6500000.0
2007-06-19 07:19:00,2.82636,2.8269,2.82282,2.82479,8750000.0
2007-06-19 07:20:00,2.82274,2.82682,2.82274,2.82395,6760000.0
2007-06-19 07:21:00,2.82459,2.82648,2.82447,2.82648,5500000.0
2007-06-19 07:22:00,2.82645,2.82645,2.82178,2.82285,5750000.0
2007-06-19 07:23:00,2.82667,2.82692,2.82276,2.82481,8010000.0
2007-06-19 07:24:00,2.82588,2.82664,2.82435,2.82435,7750000.0
2007-06-19 07:25:00,2.82673,2.82673,2.82415,2.82415,8250000.0
2007-06-19 07:26:00,2.82701,2.82702,2.82366,2.82668,7010000.0
2007-06-19 07:27:00,2.82576,2.8272,2.82245,2.82652,6500000.0
2007-06-19 07:28:00,2.82373,2.82717,2.82373,2.82679,11500000.0
2007-06-19 07:29:00,2.82628,2.82628,2.8199,2.82287,14130000.0
2007-06-19 07:30:00,2.8264,2.8264,2.82169,2.82539,9750000.0
2007-06-19 07:31:00,2.82624,2.82624,2.82256,2.8233,6250000.0
2007-06-19 07:32:00,2.82139,2.826,2.81936,2.82434,7000000.0
2007-06-19 07:33:00,2.82377,2.82744,2.82329,2.82689,9260000.0
2007-06-19 07:34:00,2.82395,2.8267,2.82395,2.82661,7250000.0
2007-06-19 07:35:00,2.82497,2.82713,2.82452,2.82713,8250000.0
2007-06-19 07:36:00,2.82261,2.82617,2.8221,2.82574,7500000.0
2007-06-19 07:37:00,2.82552,2.82702,2.82448,2.82699,8500000.0
2007-06-19 07:38:00,2.82412,2.82764,2.82237,2.82514,8630000.0
2007-06-19 07:39:00,2.82407,2.82734,2.82022,2.82734,5630000.0
2007-06-19 07:40:00,2.82628,2.82733,2.82504,2.82733,6000000.0
2007-06-19 07:41:00,2.82591,2.82634,2.82332,2.82332,5750000.0
2007-06-19 07:42:00,2.82859,2.82859,2.82296,2.82752,8500000.0
2007-06-19 07:43:00,2.82669,2.82673,2.82378,2.82406,7380000.0
2007-06-19 07:44:00,2.82467,2.82633,2.82197,2.82371,5630000.0
2007-06-19 07:45:00,2.8245,2.82669,2.82404,2.82669,9000000.0
2007-06-19 07:46:00,2.82406,2.82685,2.82376,2.82444,7500000.0
2007-06-19 07:47:00,2.82326,2.82672,2.82027,2.82597,9130000.0
2007-06-19 07:48:00,2.82463,2.82687,2.82061,2.82547,6250000.0
2007-06-19 07:49:00,2.82334,2.82549,2.82216,2.82278,8880000.0
2007-06-19 07:50:00,2.82423,2.82629,2.8223,2.82538,7500000.0
2007-06-19 07:51:00,2.82319,2.82621,2.82267,2.82267,9750000.0
2007-06-19 07:52:00,2.82629,2.82691,2.8219,2.8248,11250000.0
2007-06-19 07:53:00,2.8227,2.82505,2.81983,2.82264,7630000.0
2007-06-19 07:54:00,2.82437,2.82585,2.82314,2.82585,4250000.0
2007-06-19 07:55:00,2.82636,2.82658,2.82357,2.82658,7750000.0
2007-06-19 07:56:00,2.82512,2.8261,2.8205,2.82487,6130000.0
2007-06-19 07:57:00,2.82215,2.82525,2.82122,2.82518,8250000.0
2007-06-19 07:58:00,2.82562,2.82663,2.81969,2.82288,11000000.0
2007-06-19 07:59:00,2.82562,2.82562,2.82277,2.82277,10880000.0
2007-06-19 08:00:00,2.82493,2.82493,2.82138,2.8232,7000000.0
2007-06-19 08:01:00,2.82373,2.82486,2.82143,2.82414,7750000.0
2007-06-19 08:02:00,2.81904,2.82558,2.81888,2.82182,7000000.0
2007-06-19 08:03:00,2.82424,2.8247,2.82057,2.82375,8500000.0
2007-06-19 08:04:00,2.82443,2.82558,2.82269,2.8247,7380000.0
2007-06-19 08:05:00,2.81983,2.82524,2.81983,2.82324,6250000.0
2007-06-19 08:06:00,2.82422,2.82499,2.82115,2.82286,9380000.0
2007-06-19 08:07:00,2.82339,2.82538,2.82339,2.82434,7500000.0
2007-06-19 08:08:00,2.82245,2.82481,2.82043,2.82481,8500000.0
2007-06-19 08:09:00,2.82454,2.82526,2.81967,2.82142,12500000.0
2007-06-19 08:10:00,2.82489,2.82589,2.82334,2.82522,8750000.0
2007-06-19 08:11:00,2.82555,2.82575,2.8218,2.82554,8500000.0
2007-06-19 08:12:00,2.8209,2.82581,2.8209,2.82581,8130000.0
2007-06-19 08:13:00,2.8263,2.8272,2.82341,2.8267,6000000.0
2007-06-19 08:14:00,2.82511,2.82737,2.8206,2.82581,11000000.0
2007-06-19 08:15:00,2.82508,2.82809,2.82466,2.82777,7750000.0
2007-06-19 08:16:00,2.82736,2.82848,2.82487,2.82506,8750000.0
2007-06-19 08:17:00,2.82926,2.82926,2.82608,2.82889,7250000.0
2007-06-19 08:18:00,2.82632,2.82846,2.82219,2.82846,6500000.0
2007-06-19 08:19:00,2.82826,2.82826,2.82349,2.82501,10250000.0
2007-06-19 08:20:00,2.8279,2.82945,2.82497,2.82889,6000000.0
2007-06-19 08:21:00,2.82863,2.82863,2.82537,2.8264,9010000.0
2007-06-19 08:22:00,2.82625,2.82783,2.82232,2.82232,11250000.0
2007-06-19 08:23:00,2.82669,2.82669,2.82373,2.82617,8500000.0
2007-06-19 08:24:00,2.82535,2.82535,2.81679,2.81679,8500000.0
2007-06-19 08:25:00,2.82568,2.82757,2.8219,2.82376,11000000.0
2007-06-19 08:26:00,2.82656,2.82702,2.82072,2.82659,8250000.0
2007-06-19 08:27:00,2.82418,2.82616,2.82197,2.82616,6380000.0
2007-06-19 08:28:00,2.8273,2.8273,2.82321,2.82668,10000000.0
2007-06-19 08:29:00,2.82621,2.82843,2.82523,2.82523,8500000.0
2007-06-19 08:30:00,2.82724,2.82847,2.82214,2.82847,11760000.0
2007-06-19 08:31:00,2.82764,2.82769,2.82286,2.82643,9130000.0
2007-06-19 08:32:00,2.82497,2.8274,2.82267,2.82616,11500000.0
2007-06-19 08:33:00,2.82666,2.82807,2.82633,2.82687,8000000.0
2007-06-19 08:34:00,2.82905,2.82905,2.82456,2.82665,6760000.0
2007-06-19 08:35:00,2.82646,2.8282,2.82266,2.82796,7000000.0
2007-06-19 08:36:00,2.82763,2.82874,2.82496,2.82507,5500000.0
2007-06-19 08:37:00,2.8286,2.82893,2.82635,2.82799,8250000.0
2007-06-19 08:38:00,2.82889,2.82889,2.82265,2.82697,5250000.0
2007-06-19 08:39:00,2.82536,2.829,2.82519,2.82576,8000000.0
2007-06-19 08:40:00,2.82447,2.82984,2.82447,2.8283,8000000.0
2007-06-19 08:41:00,2.82493,2.82909,2.82471,2.82858,11630000.0
2007-06-19 08:42:00,2.82855,2.82892,2.82241,2.82734,11000000.0
2007-06-19 08:43:00,2.82514,2.82942,2.82428,2.82917,14750000.0
2007-06-19 08:44:00,2.82837,2.82837,2.82584,2.82584,9250000.0
2007-06-19 08:45:00,2.82933,2.82962,2.82438,2.8291,6630000.0
2007-06-19 08:46:00,2.82923,2.82944,2.82699,2.82944,5250000.0
2007-06-19 08:47:00,2.82906,2.82959,2.82546,2.82546,8750000.0
2007-06-19 08:48:00,2.82849,2.83017,2.82576,2.82576,16500000.0
2007-06-19 08:49:00,2.82827,2.82884,2.82464,2.82826,5250000.0
2007-06-19 08:50:00,2.82688,2.8298,2.82561,2.8298,6250000.0
2007-06-19 08:51:00,2.83019,2.83032,2.82563,2.8267,8500000.0
2007-06-19 08:52:00,2.82417,2.82864,2.82417,2.82575,7750000.0
2007-06-19 08:53:00,2.82831,2.82995,2.82377,2.82851,10130000.0
2007-06-19 08:54:00,2.82966,2.8297,2.82558,2.82558,7250000.0
2007-06-19 08:55:00,2.8301,2.83059,2.82602,2.82969,8500000.0
2007-06-19 08:56:00,2.82553,2.82608,2.825,2.82519,8500000.0
2007-06-19 08:57:00,2.82213,2.82885,2.82164,2.82839,13130000.0
2007-06-19 08:58:00,2.82802,2.83082,2.82552,2.83082,6750000.0
2007-06-19 08:59:00,2.8311,2.8311,2.82635,2.82635,13500000.0
2007-06-19 09:00:00,2.82835,2.83019,2.82613,2.82738,7250000.0
2007-06-19 09:01:00,2.82895,2.82943,2.82494,2.82647,10250000.0
2007-06-19 09:02:00,2.82684,2.82914,2.8252,2.8289,7750000.0
2007-06-19 09:03:00,2.82675,2.82932,2.82357,2.82357,11380000.0
2007-06-19 09:04:00,2.82718,2.82878,2.82225,2.82847,6250000.0
2007-06-19 09:05:00,2.82807,2.82982,2.82511,2.82806,14750000.0
2007-06-19 09:06:00,2.82806,2.83028,2.82702,2.82702,8380000.0
2007-06-19 09:07:00,2.82756,2.82964,2.8238,2.82946,5130000.0
2007-06-19 09:08:00,2.82886,2.82913,2.82598,2.82803,11000000.0
2007-06-19 09:09:00,2.82889,2.82952,2.82741,2.82898,9250000.0
2007-06-19 09:10:00,2.82928,2.8302,2.82566,2.8259,6380000.0
2007-06-19 09:11:00,2.82981,2.83142,2.82518,2.83005,9000000.0
2007-06-19 09:12:00,2.83155,2.83188,2.82745,2.83129,9000000.0
2007-06-19 09:13:00,2.82922,2.83138,2.82612,2.82873,9130000.0
2007-06-19 09:14:00,2.83059,2.83214,2.82599,2.83177,9000000.0
2007-06-19 09:15:00,2.82775,2.83161,2.82606,2.82966,18000000.0
2007-06-19 09:16:00,2.82984,2.83078,2.82725,2.82915,8750000.0
2007-06-19 09:17:00,2.83058,2.83255,2.83033,2.83148,8630000.0
2007-06-19 09:18:00,2.83179,2.83179,2.82465,2.82465,9380000.0
2007-06-19 09:19:00,2.83172,2.83216,2.82567,2.83216,6130000.0
2007-06-19 09:20:00,2.83124,2.83255,2.82931,2.83066,5500000.0
2007-06-19 09:21:00,2.83133,2.83217,2.82468,2.8317,14500000.0
2007-06-19 09:22:00,2.83064,2.83192,2.82868,2.82929,10500000.0
2007-06-19 09:23:00,2.82947,2.83066,2.82628,2.82956,9130000.0
2007-06-19 09:24:00,2.83007,2.83091,2.82445,2.829,6760000.0
2007-06-19 09:25:00,2.83006,2.83166,2.82515,2.82971,15000000.0
2007-06-19 09:26:00,2.82701,2.83038,2.82251,2.82251,9750000.0
2007-06-19 09:27:00,2.82916,2.83041,2.82628,2.83006,10500000.0
2007-06-19 09:28:00,2.83172,2.83172,2.82675,2.82907,8500000.0
2007-06-19 09:29:00,2.82602,2.83161,2.82563,2.83125,13380000.0
2007-06-19 09:30:00,2.82724,2.83097,2.82646,2.82987,5880000.0
2007-06-19 09:31:00,2.82982,2.83064,2.82444,2.82884,5630000.0
2007-06-19 09:32:00,2.82698,2.82856,2.823,2.82696,8880000.0
2007-06-19 09:33:00,2.82967,2.8301,2.82453,2.82453,5130000.0
2007-06-19 09:34:00,2.82669,2.83022,2.82586,2.82716,5630000.0
2007-06-19 09:35:00,2.82861,2.83023,2.82458,2.82741,10890000.0
2007-06-19 09:36:00,2.8294,2.83026,2.82586,2.82886,6750000.0
2007-06-19 09:37:00,2.82965,2.82965,2.82394,2.82655,9250000.0
2007-06-19 09:38:00,2.82874,2.82935,2.82302,2.82734,5500000.0
2007-06-19 09:39:00,2.82667,2.82981,2.82596,2.82596,10500000.0
2007-06-19 09:40:00,2.82319,2.82772,2.82319,2.82751,5750000.0
2007-06-19 09:41:00,2.82958,2.82998,2.82553,2.82998,12000000.0
2007-06-19 09:42:00,2.8284,2.83057,2.82521,2.8273,16380000.0
2007-06-19 09:43:00,2.82492,2.82895,2.82429,2.82748,9010000.0
2007-06-19 09:44:00,2.82948,2.82948,2.8245,2.82832,6500000.0
2007-06-19 09:45:00,2.83026,2.83028,2.82525,2.82861,10630000.0
2007-06-19 09:46:00,2.82744,2.83047,2.82446,2.83047,8000000.0
2007-06-19 09:47:00,2.82928,2.83102,2.8269,2.8285,5500000.0
2007-06-19 09:48:00,2.83247,2.83247,2.82734,2.82818,7000000.0
2007-06-19 09:49:00,2.82677,2.83212,2.82672,2.82997,7750000.0
2007-06-19 09:50:00,2.83088,2.83139,2.82659,2.82988,7250000.0
2007-06-19 09:51:00,2.8287,2.83103,2.82472,2.82743,6250000.0
2007-06-19 09:52:00,2.82913,2.83173,2.82762,2.83103,8750000.0
2007-06-19 09:53:00,2.82961,2.8314,2.82725,2.83086,7750000.0
2007-06-19 09:54:00,2.82919,2.83237,2.8283,2.83237,5500000.0
2007-06-19 09:55:00,2.82904,2.83057,2.8277,2.83057,5250000.0
2007-06-19 09:56:00,2.82993,2.83087,2.82556,2.83087,5500000.0
2007-06-19 09:57:00,2.83027,2.83227,2.82773,2.83202,13380000.0
2007-06-19 09:58:00,2.82888,2.83264,2.82697,2.83138,12750000.0
2007-06-19 09:59:00,2.83087,2.8316,2.82715,2.83127,11500000.0
2007-06-19 10:00:00,2.83142,2.83142,2.82639,2.83116,6000000.0
2007-06-19 10:01:00,2.82766,2.83156,2.82476,2.83011,10000000.0
2007-06-19 10:02:00,2.82809,2.83219,2.82395,2.82737,6250000.0
2007-06-19 10:03:00,2.83114,2.83195,2.82698,2.82967,10000000.0
2007-06-19 10:04:00,2.82914,2.83157,2.82828,2.83157,7000000.0
2007-06-19 10:05:00,2.83115,2.83139,2.82851,2.82989,11630000.0
2007-06-19 10:06:00,2.83104,2.83194,2.8266,2.8313,9750000.0
2007-06-19 10:07:00,2.83165,2.83178,2.82908,2.83161,6750000.0
2007-06-19 10:08:00,2.8304,2.83152,2.82692,2.83152,11750000.0
2007-06-19 10:09:00,2.83117,2.83241,2.82584,2.82749,7000000.0
2007-06-19 10:10:00,2.82809,2.83247,2.82685,2.82941,14250000.0
2007-06-19 10:11:00,2.82894,2.83251,2.82858,2.83171,9250000.0
2007-06-19 10:12:00,2.83056,2.83191,2.82555,2.83141,6750000.0
2007-06-19 10:13:00,2.82832,2.83283,2.82731,2.82979,13000000.0
2007-06-19 10:14:00,2.83212,2.83259,2.82866,2.82866,6250000.0
2007-06-19 10:15:00,2.83323,2.83323,2.82834,2.82834,6750000.0
2007-06-19 10:16:00,2.83293,2.83293,2.82831,2.82831,8000000.0
2007-06-19 10:17:00,2.83121,2.83182,2.82864,2.82864,8510000.0
2007-06-19 10:18:00,2.83244,2.83244,2.82838,2.83091,10500000.0
2007-06-19 10:19:00,2.82769,2.83266,2.82769,2.83085,9760000.0
2007-06-19 10:20:00,2.83023,2.83152,2.82906,2.83106,7130000.0
2007-06-19 10:21:00,2.82852,2.83213,2.82782,2.82928,8750000.0
2007-06-19 10:22:00,2.83136,2.83283,2.82819,2.83263,8750000.0
2007-06-19 10:23:00,2.83281,2.83281,2.82634,2.83109,6500000.0
2007-06-19 10:24:00,2.83278,2.83375,2.82882,2.82883,8510000.0
2007-06-19 10:25:00,2.83133,2.83212,2.82989,2.83008,9250000.0
2007-06-19 10:26:00,2.83332,2.83511,2.83,2.83,9000000.0
2007-06-19 10:27:00,2.82908,2.83426,2.82908,2.83277,7250000.0
2007-06-19 10:28:00,2.83306,2.83464,2.8326,2.83431,6000000.0
2007-06-19 10:29:00,2.83532,2.83532,2.83126,2.83347,7000000.0
2007-06-19 10:30:00,2.83532,2.83532,2.83298,2.83462,6250000.0
2007-06-19 10:31:00,2.8352,2.8352,2.83036,2.83036,6630000.0
2007-06-19 10:32:00,2.83387,2.83392,2.82883,2.82883,9750000.0
2007-06-19 10:33:00,2.83335,2.83401,2.82934,2.83186,7750000.0
2007-06-19 10:34:00,2.83371,2.83425,2.82961,2.83282,9250000.0
2007-06-19 10:35:00,2.83367,2.83464,2.83034,2.83231,5880000.0
2007-06-19 10:36:00,2.83378,2.83414,2.82758,2.83278,9000000.0
2007-06-19 10:37:00,2.83117,2.83373,2.83102,2.83373,6750000.0
2007-06-19 10:38:00,2.83269,2.8337,2.82915,2.83348,9250000.0
2007-06-19 10:39:00,2.83011,2.83333,2.82993,2.82993,10130000.0
2007-06-19 10:40:00,2.83341,2.83499,2.83249,2.83306,11130000.0
2007-06-19 10:41:00,2.83277,2.83458,2.8301,2.83342,8000000.0
2007-06-19 10:42:00,2.83289,2.83415,2.83023,2.83023,7250000.0
2007-06-19 10:43:00,2.83438,2.83489,2.83187,2.83403,9500000.0
2007-06-19 10:44:00,2.83364,2.83479,2.83045,2.83147,11760000.0
2007-06-19 10:45:00,2.83157,2.83444,2.82718,2.83319,6630000.0
2007-06-19 10:46:00,2.83783,2.83783,2.83127,2.83428,7500000.0
2007-06-19 10:47:00,2.83528,2.83785,2.83233,2.83785,7500000.0
2007-06-19 10:48:00,2.83589,2.83708,2.83405,2.83708,6250000.0
2007-06-19 10:49:00,2.83232,2.83708,2.83216,2.83216,10000000.0
2007-06-19 10:50:00,2.83437,2.83734,2.8335,2.83674,6500000.0
2007-06-19 10:51:00,2.83097,2.83777,2.83097,2.83372,8250000.0
2007-06-19 10:52:00,2.83766,2.83838,2.83467,2.8373,10500000.0
2007-06-19 10:53:00,2.83675,2.8384,2.83429,2.83744,10130000.0
2007-06-19 10:54:00,2.8365,2.83944,2.83322,2.83322,7000000.0
2007-06-19 10:55:00,2.83611,2.839,2.83489,2.839,8750000.0
2007-06-19 10:56:00,2.83624,2.83815,2.83528,2.83671,8130000.0
2007-06-19 10:57:00,2.83364,2.83962,2.83364,2.83962,6750000.0
2007-06-19 10:58:00,2.8381,2.8381,2.83371,2.83595,9750000.0
2007-06-19 10:59:00,2.83559,2.83901,2.83413,2.83733,7000000.0
2007-06-19 11:00:00,2.83799,2.84014,2.83184,2.8386,10260000.0
2007-06-19 11:01:00,2.83699,2.83922,2.83401,2.83523,10630000.0
2007-06-19 11:02:00,2.83986,2.83986,2.83551,2.83756,6880000.0
2007-06-19 11:03:00,2.83973,2.84037,2.83614,2.84037,7000000.0
2007-06-19 11:04:00,2.83809,2.84104,2.83705,2.83986,6000000.0
2007-06-19 11:05:00,2.8358,2.83903,2.83272,2.83903,10880000.0
2007-06-19 11:06:00,2.83683,2.83985,2.83678,2.83985,8750000.0
2007-06-19 11:07:00,2.8381,2.83943,2.83526,2.83526,9500000.0
2007-06-19 11:08:00,2.83885,2.83913,2.83695,2.83913,8000000.0
2007-06-19 11:09:00,2.83923,2.83932,2.83404,2.83828,10500000.0
2007-06-19 11:10:00,2.83822,2.83822,2.83345,2.83756,6750000.0
2007-06-19 11:11:00,2.83797,2.83807,2.83312,2.83708,6000000.0
2007-06-19 11:12:00,2.83567,2.8379,2.83247,2.83247,7630000.0
2007-06-19 11:13:00,2.8367,2.83747,2.83081,2.83262,11000000.0
2007-06-19 11:14:00,2.83441,2.83496,2.83113,2.83489,8380000.0
2007-06-19 11:15:00,2.83313,2.83571,2.83313,2.83443,7380000.0
2007-06-19 11:16:00,2.83747,2.83747,2.83265,2.83265,5250000.0
2007-06-19 11:17:00,2.83591,2.83698,2.83078,2.83429,8260000.0
2007-06-19 11:18:00,2.83394,2.83832,2.83258,2.83258,12630000.0
2007-06-19 11:19:00,2.83628,2.83788,2.83165,2.83431,8880000.0
2007-06-19 11:20:00,2.83699,2.83808,2.83167,2.83808,7500000.0
2007-06-19 11:21:00,2.83705,2.83816,2.83414,2.83733,10380000.0
2007-06-19 11:22:00,2.83948,2.83957,2.83342,2.83342,6750000.0
2007-06-19 11:23:00,2.83898,2.83928,2.83349,2.83727,13380000.0
2007-06-19 11:24:00,2.83598,2.8379,2.83569,2.83759,9750000.0
2007-06-19 11:25:00,2.83491,2.83818,2.83236,2.83403,8750000.0
2007-06-19 11:26:00,2.83844,2.8388,2.8331,2.83512,9630000.0
2007-06-19 11:27:00,2.83357,2.83863,2.83357,2.83586,7500000.0
2007-06-19 11:28:00,2.83938,2.84033,2.83733,2.83733,7750000.0
2007-06-19 11:29:00,2.83934,2.83934,2.83355,2.83892,5250000.0
2007-06-19 11:30:00,2.83869,2.84003,2.83578,2.83897,7500000.0
2007-06-19 11:31:00,2.84037,2.84037,2.83517,2.83962,13000000.0
2007-06-19 11:32:00,2.83921,2.83999,2.83559,2.8394,16630000.0
2007-06-19 11:33:00,2.83807,2.84063,2.83574,2.83975,9500000.0
2007-06-19 11:34:00,2.83998,2.84067,2.83768,2.83942,8000000.0
2007-06-19 11:35:00,2.83876,2.84058,2.83398,2.83666,9510000.0
2007-06-19 11:36:00,2.83517,2.83927,2.83495,2.83644,6880000.0
2007-06-19 11:37:00,2.83583,2.83687,2.83387,2.83523,9000000.0
2007-06-19 11:38:00,2.83576,2.83837,2.83242,2.83768,5130000.0
2007-06-19 11:39:00,2.83714,2.83906,2.83505,2.83752,5500000.0
2007-06-19 11:40:00,2.83673,2.83944,2.83268,2.83922,12260000.0
2007-06-19 11:41:00,2.84009,2.84053,2.83461,2.83585,8130000.0
2007-06-19 11:42:00,2.83892,2.83959,2.83499,2.83742,9250000.0
2007-06-19 11:43:00,2.83302,2.83909,2.83258,2.83822,9010000.0
2007-06-19 11:44:00,2.83985,2.83985,2.83469,2.83603,7250000.0
2007-06-19 11:45:00,2.83647,2.8397,2.83533,2.83611,12250000.0
2007-06-19 11:46:00,2.8358,2.83916,2.8358,2.83916,5750000.0
2007-06-19 11:47:00,2.83699,2.84031,2.83531,2.8396,9380000.0
2007-06-19 11:48:00,2.83566,2.83903,2.83411,2.83799,14000000.0
2007-06-19 11:49:00,2.83739,2.83904,2.8328,2.83461,9250000.0
2007-06-19 11:50:00,2.83489,2.83557,2.8347,2.83491,7250000.0
2007-06-19 11:51:00,2.83815,2.83815,2.83532,2.83532,5130000.0
2007-06-19 11:52:00,2.83875,2.83893,2.83769,2.83769,9500000.0
2007-06-19 11:53:00,2.83573,2.83778,2.83487,2.83721,5500000.0
2007-06-19 11:54:00,2.83707,2.83712,2.82996,2.83519,9000000.0
2007-06-19 11:55:00,2.83551,2.83712,2.83336,2.83515,8500000.0
2007-06-19 11:56:00,2.83454,2.83684,2.83387,2.83602,5510000.0
2007-06-19 11:57:00,2.83217,2.83694,2.83217,2.83563,6500000.0
2007-06-19 11:58:00,2.83417,2.83724,2.83302,2.83302,10000000.0
2007-06-19 11:59:00,2.8383,2.8383,2.83106,2.83698,9000000.0
2007-06-19 12:00:00,2.83648,2.83708,2.83271,2.83584,7880000.0
2007-06-19 12:01:00,2.8353,2.83658,2.83085,2.83473,8500000.0
2007-06-19 12:02:00,2.83228,2.83665,2.83228,2.83496,7750000.0
2007-06-19 12:03:00,2.83603,2.83713,2.83147,2.83147,7500000.0
2007-06-19 12:04:00,2.83197,2.83629,2.83197,2.83601,6250000.0
2007-06-19 12:05:00,2.83291,2.83749,2.83029,2.83562,9890000.0
2007-06-19 12:06:00,2.83618,2.83749,2.83476,2.83536,8500000.0
2007-06-19 12:07:00,2.83427,2.83604,2.83202,2.83358,7500000.0
2007-06-19 12:08:00,2.83593,2.83593,2.83056,2.83403,8750000.0
2007-06-19 12:09:00,2.83524,2.83639,2.83131,2.83131,10250000.0
2007-06-19 12:10:00,2.83552,2.83552,2.82695,2.83397,9380000.0
2007-06-19 12:11:00,2.83199,2.83565,2.83171,2.83533,10000000.0
2007-06-19 12:12:00,2.83409,2.83553,2.83079,2.83408,9000000.0
2007-06-19 12:13:00,2.82956,2.83411,2.82956,2.83111,11500000.0
2007-06-19 12:14:00,2.83605,2.8363,2.82971,2.83491,10500000.0
2007-06-19 12:15:00,2.83163,2.83601,2.83163,2.8344,9000000.0
2007-06-19 12:16:00,2.83633,2.83633,2.83042,2.83042,5250000.0
2007-06-19 12:17:00,2.83396,2.83566,2.83396,2.83477,5250000.0
2007-06-19 12:18:00,2.83105,2.8356,2.8302,2.8302,6000000.0
2007-06-19 12:19:00,2.83415,2.83464,2.8288,2.83273,10000000.0
2007-06-19 12:20:00,2.83081,2.83584,2.83015,2.83521,7750000.0
2007-06-19 12:21:00,2.83236,2.83623,2.82989,2.83308,11510000.0
2007-06-19 12:22:00,2.83362,2.83576,2.83243,2.83576,8750000.0
2007-06-19 12:23:00,2.83101,2.83592,2.82919,2.8352,13750000.0
2007-06-19 12:24:00,2.82831,2.83492,2.82831,2.83082,8500000.0
2007-06-19 12:25:00,2.83629,2.8366,2.83293,2.83293,5630000.0
2007-06-19 12:26:00,2.83484,2.83604,2.83208,2.83604,8130000.0
2007-06-19 12:27:00,2.83553,2.83571,2.83204,2.83204,11500000.0
2007-06-19 12:28:00,2.83386,2.83598,2.83211,2.83487,10010000.0
2007-06-19 12:29:00,2.83567,2.83567,2.83069,2.83361,11000000.0
2007-06-19 12:30:00,2.83449,2.83449,2.829,2.829,7380000.0
2007-06-19 12:31:00,2.83291,2.83452,2.83143,2.83411,5500000.0
2007-06-19 12:32:00,2.83149,2.83567,2.83089,2.83451,7750000.0
2007-06-19 12:33:00,2.83151,2.83553,2.83067,2.83067,12260000.0
2007-06-19 12:34:00,2.83601,2.83601,2.83429,2.8353,10750000.0
2007-06-19 12:35:00,2.83334,2.83476,2.83029,2.83251,10500000.0
2007-06-19 12:36:00,2.83401,2.83481,2.83162,2.83269,6380000.0
2007-06-19 12:37:00,2.83191,2.83471,2.8286,2.83113,13250000.0
2007-06-19 12:38:00,2.83307,2.83536,2.82869,2.83455,10880000.0
2007-06-19 12:39:00,2.83397,2.83425,2.82955,2.83242,8500000.0
2007-06-19 12:40:00,2.83039,2.83391,2.83039,2.83391,7250000.0
2007-06-19 12:41:00,2.82945,2.83255,2.82945,2.83213,6000000.0
2007-06-19 12:42:00,2.83127,2.83371,2.82818,2.83038,13000000.0
2007-06-19 12:43:00,2.83224,2.83442,2.83128,2.83163,9250000.0
2007-06-19 12:44:00,2.83066,2.83405,2.83066,2.83335,10000000.0
2007-06-19 12:45:00,2.83012,2.83282,2.83012,2.83246,5750000.0
2007-06-19 12:46:00,2.83387,2.83424,2.82737,2.82799,10000000.0
2007-06-19 12:47:00,2.82957,2.83476,2.82812,2.83476,9380000.0
2007-06-19 12:48:00,2.82889,2.83331,2.82727,2.82727,8880000.0
2007-06-19 12:49:00,2.83221,2.83325,2.82883,2.83316,10380000.0
2007-06-19 12:50:00,2.83427,2.83427,2.82716,2.83009,11130000.0
2007-06-19 12:51:00,2.83489,2.83489,2.82935,2.8332,11500000.0
2007-06-19 12:52:00,2.83044,2.83153,2.82762,2.83121,5630000.0
2007-06-19 12:54:00,2.83414,2.83465,2.82941,2.83001,8250000.0
2007-06-19 12:55:00,2.83265,2.83456,2.82912,2.83364,13260000.0
2007-06-19 12:56:00,2.83218,2.83693,2.83119,2.83221,9380000.0
2007-06-19 12:57:00,2.8319,2.83336,2.82788,2.83117,8500000.0
2007-06-19 12:58:00,2.83362,2.83453,2.82858,2.82858,10250000.0
2007-06-19 12:59:00,2.82994,2.83365,2.82994,2.83264,11750000.0
2007-06-19 13:00:00,2.83407,2.83423,2.83126,2.83404,10500000.0
2007-06-19 13:01:00,2.83083,2.83407,2.83083,2.83181,8000000.0
2007-06-19 13:02:00,2.83194,2.83429,2.82941,2.83197,8500000.0
2007-06-19 13:03:00,2.83355,2.83433,2.8269,2.83159,9250000.0
2007-06-19 13:04:00,2.8314,2.83262,2.82917,2.82933,12260000.0
2007-06-19 13:05:00,2.83257,2.83309,2.82763,2.83229,14500000.0
2007-06-19 13:06:00,2.83219,2.83338,2.82658,2.82658,5250000.0
2007-06-19 13:07:00,2.83363,2.83392,2.82988,2.83312,11750000.0
2007-06-19 13:08:00,2.83179,2.83354,2.82966,2.83143,7750000.0
2007-06-19 13:09:00,2.82836,2.83412,2.82836,2.83016,9380000.0
2007-06-19 13:10:00,2.83266,2.83332,2.8289,2.83332,7000000.0
2007-06-19 13:11:00,2.83004,2.8333,2.82994,2.83183,9380000.0
2007-06-19 13:12:00,2.83118,2.83305,2.82792,2.82792,7750000.0
2007-06-19 13:13:00,2.83118,2.83329,2.82747,2.83074,11750000.0
2007-06-19 13:14:00,2.8321,2.83374,2.82929,2.83311,7000000.0
2007-06-19 13:15:00,2.8337,2.83459,2.82666,2.82666,8250000.0
2007-06-19 13:16:00,2.83343,2.83344,2.82619,2.83053,11500000.0
2007-06-19 13:17:00,2.8305,2.83361,2.8305,2.83322,8630000.0
2007-06-19 13:18:00,2.83234,2.83302,2.83039,2.83302,10750000.0
2007-06-19 13:19:00,2.83147,2.83273,2.82902,2.83273,6880000.0
2007-06-19 13:20:00,2.83108,2.83253,2.8303,2.83253,5500000.0
2007-06-19 13:21:00,2.8318,2.83327,2.83009,2.83244,6750000.0
2007-06-19 13:22:00,2.83213,2.83372,2.83045,2.83135,8250000.0
2007-06-19 13:23:00,2.83198,2.83266,2.82932,2.83186,17130000.0
2007-06-19 13:24:00,2.83277,2.83347,2.82652,2.83077,10630000.0
2007-06-19 13:25:00,2.83372,2.83372,2.82974,2.82974,8250000.0
2007-06-19 13:26:00,2.83291,2.83348,2.82773,2.83157,6630000.0
2007-06-19 13:27:00,2.83298,2.83354,2.83003,2.83003,11760000.0
2007-06-19 13:28:00,2.83366,2.83445,2.828,2.83047,10750000.0
2007-06-19 13:29:00,2.83011,2.83381,2.8276,2.83254,4890000.0
2007-06-19 13:30:00,2.82948,2.83456,2.82839,2.83456,8880000.0
2007-06-19 13:31:00,2.83104,2.83375,2.82704,2.82704,10750000.0
2007-06-19 13:32:00,2.83404,2.83404,2.83118,2.83369,10130000.0
2007-06-19 13:33:00,2.82855,2.83427,2.82855,2.83235,5380000.0
2007-06-19 13:34:00,2.82977,2.83294,2.828,2.82956,8630000.0
2007-06-19 13:35:00,2.8334,2.83372,2.82684,2.8326,8130000.0
2007-06-19 13:36:00,2.83058,2.83435,2.82697,2.83247,9630000.0
2007-06-19 13:37:00,2.83078,2.83379,2.83054,2.83054,10000000.0
2007-06-19 13:38:00,2.83336,2.83364,2.82876,2.83364,8500000.0
2007-06-19 13:39:00,2.83304,2.83304,2.8278,2.82921,9500000.0
2007-06-19 13:40:00,2.83179,2.83356,2.8281,2.82957,5880000.0
2007-06-19 13:42:00,2.83315,2.83389,2.83128,2.83128,8000000.0
2007-06-19 13:43:00,2.83212,2.83212,2.82729,2.83023,8750000.0
2007-06-19 13:44:00,2.83117,2.83239,2.82964,2.83239,8250000.0
2007-06-19 13:45:00,2.82618,2.83392,2.82618,2.83113,10880000.0
2007-06-19 13:46:00,2.82819,2.83257,2.82748,2.82978,5880000.0
2007-06-19 13:47:00,2.82987,2.83375,2.82987,2.83181,10750000.0
2007-06-19 13:48:00,2.82928,2.83323,2.82928,2.83267,13250000.0
2007-06-19 13:49:00,2.82933,2.83188,2.82933,2.83143,5500000.0
2007-06-19 13:50:00,2.82967,2.83304,2.82967,2.83304,10500000.0
2007-06-19 13:51:00,2.83117,2.83117,2.82792,2.83051,7760000.0
2007-06-19 13:52:00,2.83298,2.83298,2.82865,2.83196,11750000.0
2007-06-19 13:53:00,2.83239,2.83408,2.83078,2.83114,11000000.0
2007-06-19 13:54:00,2.82781,2.8319,2.82591,2.82948,7500000.0
2007-06-19 13:55:00,2.82994,2.8336,2.8273,2.8273,12130000.0
2007-06-19 13:56:00,2.83143,2.83353,2.8275,2.82795,8260000.0
2007-06-19 13:57:00,2.8299,2.83198,2.82889,2.82909,10630000.0
2007-06-19 13:58:00,2.82904,2.83247,2.82854,2.82854,11630000.0
2007-06-19 13:59:00,2.82898,2.83234,2.82898,2.83114,5260000.0
2007-06-19 14:00:00,2.82689,2.83056,2.82689,2.83019,12000000.0
2007-06-19 14:01:00,2.82817,2.83067,2.8261,2.82863,11250000.0
2007-06-19 14:02:00,2.82611,2.83031,2.82611,2.83031,6630000.0
2007-06-19 14:03:00,2.8246,2.82735,2.82276,2.82429,13250000.0
2007-06-19 14:04:00,2.82568,2.82768,2.82301,2.82768,5750000.0
2007-06-19 14:05:00,2.82524,2.82795,2.82384,2.82489,7000000.0
2007-06-19 14:06:00,2.82473,2.82827,2.82397,2.82827,12250000.0
2007-06-19 14:07:00,2.82763,2.82779,2.82204,2.82651,7130000.0
2007-06-19 14:08:00,2.82426,2.82773,2.82221,2.82299,9500000.0
2007-06-19 14:09:00,2.82584,2.82689,2.82407,2.82543,7010000.0
2007-06-19 14:10:00,2.82678,2.82809,2.8227,2.8227,11760000.0
2007-06-19 14:11:00,2.82708,2.82742,2.82451,2.82671,5380000.0
2007-06-19 14:12:00,2.82697,2.82908,2.8223,2.82798,8510000.0
2007-06-19 14:13:00,2.82554,2.8282,2.82451,2.82464,7010000.0
2007-06-19 14:14:00,2.82767,2.82803,2.8251,2.82803,6630000.0
2007-06-19 14:15:00,2.82897,2.8304,2.824,2.82887,10380000.0
2007-06-19 14:16:00,2.82789,2.82953,2.82615,2.8292,12500000.0
2007-06-19 14:17:00,2.82958,2.83034,2.82716,2.82996,13750000.0
2007-06-19 14:18:00,2.83089,2.83108,2.82452,2.82831,8380000.0
2007-06-19 14:19:00,2.82985,2.83111,2.82459,2.83047,13880000.0
2007-06-19 14:20:00,2.82925,2.83121,2.82723,2.83121,7500000.0
2007-06-19 14:21:00,2.82591,2.83094,2.82591,2.82887,11500000.0
2007-06-19 14:22:00,2.82257,2.82799,2.82257,2.82676,5500000.0
2007-06-19 14:23:00,2.82616,2.82804,2.82396,2.82739,7750000.0
2007-06-19 14:24:00,2.82884,2.82975,2.82573,2.82783,12130000.0
2007-06-19 14:25:00,2.82899,2.82899,2.82548,2.8284,7380000.0
2007-06-19 14:26:00,2.82552,2.8294,2.82375,2.82779,13500000.0
2007-06-19 14:27:00,2.82947,2.82947,2.82574,2.82693,8250000.0
2007-06-19 14:28:00,2.82768,2.82839,2.82295,2.82769,8000000.0
2007-06-19 14:29:00,2.82521,2.82858,2.82479,2.82851,10250000.0
2007-06-19 14:30:00,2.82546,2.83015,2.82546,2.82856,8000000.0
2007-06-19 14:31:00,2.82766,2.82908,2.8249,2.8249,8380000.0
2007-06-19 14:32:00,2.82744,2.82934,2.82425,2.82934,9000000.0
2007-06-19 14:33:00,2.82767,2.82791,2.82571,2.82571,8250000.0
2007-06-19 14:34:00,2.82696,2.82747,2.82362,2.82694,11880000.0
2007-06-19 14:35:00,2.82322,2.8273,2.82322,2.82494,10760000.0
2007-06-19 14:36:00,2.82566,2.82687,2.8239,2.82666,9000000.0
2007-06-19 14:37:00,2.82488,2.82709,2.82168,2.8266,10500000.0
2007-06-19 14:38:00,2.82655,2.82696,2.82377,2.82469,7880000.0
2007-06-19 14:39:00,2.82579,2.82813,2.82319,2.82319,9000000.0
2007-06-19 14:40:00,2.82683,2.82683,2.82147,2.82432,11250000.0
2007-06-19 14:41:00,2.82673,2.82673,2.82272,2.82272,6250000.0
2007-06-19 14:42:00,2.82446,2.82679,2.82227,2.82629,12500000.0
2007-06-19 14:43:00,2.82385,2.82701,2.82292,2.82622,8380000.0
2007-06-19 14:44:00,2.82236,2.82721,2.82236,2.82531,6500000.0
2007-06-19 14:45:00,2.82233,2.82628,2.8198,2.8198,5500000.0
2007-06-19 14:46:00,2.82685,2.82727,2.82051,2.82194,10130000.0
2007-06-19 14:47:00,2.82175,2.82571,2.82175,2.8247,8500000.0
2007-06-19 14:48:00,2.82168,2.82536,2.82014,2.82192,11260000.0
2007-06-19 14:49:00,2.82521,2.82603,2.82072,2.82266,14000000.0
2007-06-19 14:50:00,2.82485,2.82491,2.82141,2.82351,5500000.0
2007-06-19 14:51:00,2.82632,2.82632,2.82297,2.82402,5880000.0
2007-06-19 14:52:00,2.82286,2.82642,2.81946,2.8253,13380000.0
2007-06-19 14:53:00,2.81957,2.82553,2.81957,2.82486,6250000.0
2007-06-19 14:54:00,2.82624,2.82624,2.82124,2.82262,9250000.0
2007-06-19 14:55:00,2.82746,2.82817,2.82247,2.827,9500000.0
2007-06-19 14:56:00,2.82627,2.82645,2.8221,2.8221,11000000.0
2007-06-19 14:57:00,2.82617,2.82617,2.82081,2.82356,11500000.0
2007-06-19 14:58:00,2.82342,2.82651,2.82169,2.82434,9250000.0
2007-06-19 14:59:00,2.82145,2.82577,2.82145,2.82577,8380000.0
2007-06-19 15:00:00,2.82558,2.82572,2.82132,2.82182,9500000.0
2007-06-19 15:01:00,2.82501,2.82564,2.81999,2.82131,7000000.0
2007-06-19 15:02:00,2.82454,2.82619,2.82211,2.82358,9630000.0
2007-06-19 15:03:00,2.82576,2.82657,2.82011,2.82345,13250000.0
2007-06-19 15:04:00,2.82466,2.82649,2.82131,2.82346,11250000.0
2007-06-19 15:05:00,2.8248,2.8273,2.82297,2.8273,7630000.0
2007-06-19 15:06:00,2.82474,2.8255,2.82034,2.82319,11250000.0
2007-06-19 15:07:00,2.82522,2.82579,2.82026,2.82469,12250000.0
2007-06-19 15:08:00,2.82376,2.8258,2.82009,2.8214,8500000.0
2007-06-19 15:09:00,2.82573,2.82717,2.82511,2.82717,13130000.0
2007-06-19 15:10:00,2.82558,2.82596,2.82061,2.82539,10750000.0
2007-06-19 15:11:00,2.82328,2.82552,2.81975,2.82504,8880000.0
2007-06-19 15:12:00,2.82301,2.82417,2.8213,2.82352,7500000.0
2007-06-19 15:13:00,2.82628,2.82628,2.82141,2.82398,9130000.0
2007-06-19 15:14:00,2.82346,2.82346,2.82065,2.8229,12630000.0
2007-06-19 15:15:00,2.82336,2.82336,2.81858,2.82315,6510000.0
2007-06-19 15:16:00,2.82297,2.82363,2.82114,2.82192,16000000.0
2007-06-19 15:17:00,2.81881,2.82439,2.81881,2.82368,6250000.0
2007-06-19 15:18:00,2.82372,2.82507,2.82027,2.82507,7750000.0
2007-06-19 15:19:00,2.82282,2.82344,2.81951,2.81951,8750000.0
2007-06-19 15:20:00,2.82,2.82403,2.82,2.82383,9500000.0
2007-06-19 15:21:00,2.82051,2.82362,2.81925,2.82247,8750000.0
2007-06-19 15:22:00,2.82372,2.82441,2.82021,2.82243,9630000.0
2007-06-19 15:23:00,2.8241,2.82436,2.81984,2.82324,9750000.0
2007-06-19 15:24:00,2.82356,2.8255,2.81941,2.82292,6250000.0
2007-06-19 15:25:00,2.82392,2.82392,2.81728,2.82247,11250000.0
2007-06-19 15:26:00,2.82207,2.82225,2.81814,2.82143,6500000.0
2007-06-19 15:27:00,2.82003,2.82128,2.81548,2.82074,6500000.0
2007-06-19 15:28:00,2.821,2.8217,2.81951,2.82142,8750000.0
2007-06-19 15:29:00,2.81901,2.82104,2.81664,2.82018,9000000.0
2007-06-19 15:30:00,2.81995,2.82155,2.8181,2.81928,10500000.0
2007-06-19 15:31:00,2.8205,2.82132,2.81587,2.81838,10750000.0
2007-06-19 15:32:00,2.81888,2.82181,2.81622,2.82138,9500000.0
2007-06-19 15:33:00,2.82015,2.82226,2.81649,2.82172,11250000.0
2007-06-19 15:34:00,2.82049,2.82182,2.81757,2.81929,6500000.0
2007-06-19 15:35:00,2.81411,2.82196,2.81411,2.81969,11130000.0
2007-06-19 15:36:00,2.81943,2.82192,2.81599,2.82002,9630000.0
2007-06-19 15:37:00,2.82266,2.82266,2.81706,2.82022,8880000.0
2007-06-19 15:38:00,2.81862,2.82198,2.81465,2.8201,11750000.0
2007-06-19 15:39:00,2.81992,2.82042,2.81455,2.81793,8880000.0
2007-06-19 15:40:00,2.81998,2.82139,2.81709,2.81976,6130000.0
2007-06-19 15:41:00,2.82021,2.82117,2.81774,2.82019,8500000.0
2007-06-19 15:42:00,2.81771,2.82014,2.81443,2.81532,9750000.0
2007-06-19 15:43:00,2.81916,2.8206,2.8149,2.8149,11750000.0
2007-06-19 15:44:00,2.81945,2.82031,2.81723,2.81743,6130000.0
2007-06-19 15:45:00,2.82115,2.82115,2.81588,2.82082,12250000.0
2007-06-19 15:46:00,2.82177,2.82177,2.81658,2.81658,8250000.0
2007-06-19 15:47:00,2.81915,2.822,2.81628,2.82117,7250000.0
2007-06-19 15:48:00,2.81902,2.82171,2.81707,2.81707,11250000.0
2007-06-19 15:49:00,2.8203,2.82182,2.81524,2.82182,11250000.0
2007-06-19 15:50:00,2.82193,2.82227,2.81751,2.82085,12000000.0
2007-06-19 15:51:00,2.8229,2.8229,2.81776,2.82001,7010000.0
2007-06-19 15:52:00,2.82145,2.82172,2.81751,2.81919,5880000.0
2007-06-19 15:53:00,2.8201,2.82103,2.81572,2.82,9380000.0
2007-06-19 15:54:00,2.81793,2.82219,2.81778,2.82036,6250000.0
2007-06-19 15:55:00,2.82214,2.82336,2.81822,2.82112,8250000.0
2007-06-19 15:56:00,2.82085,2.82205,2.81812,2.82177,6130000.0
2007-06-19 15:57:00,2.8208,2.82208,2.81815,2.81815,14500000.0
2007-06-19 15:58:00,2.81942,2.82198,2.81725,2.81725,6880000.0
2007-06-19 15:59:00,2.82148,2.82148,2.81736,2.82031,12250000.0
2007-06-19 16:00:00,2.82128,2.82128,2.81782,2.81906,8250000.0
2007-06-19 16:01:00,2.81678,2.82063,2.81398,2.82043,6500000.0
2007-06-19 16:02:00,2.81886,2.82049,2.81501,2.81803,11010000.0
2007-06-19 16:03:00,2.81841,2.8206,2.81587,2.8206,9130000.0
2007-06-19 16:04:00,2.82129,2.82129,2.81684,2.82093,11000000.0
2007-06-19 16:05:00,2.81952,2.82047,2.81775,2.81775,7000000.0
2007-06-19 16:06:00,2.81847,2.8197,2.81489,2.81489,7250000.0
2007-06-19 16:07:00,2.81939,2.82134,2.81493,2.82134,11880000.0
2007-06-19 16:08:00,2.81739,2.82084,2.81668,2.81896,9510000.0
2007-06-19 16:09:00,2.81678,2.82051,2.81581,2.81983,8500000.0
2007-06-19 16:10:00,2.82116,2.82116,2.81364,2.82083,12630000.0
2007-06-19 16:11:00,2.81857,2.82066,2.81807,2.82032,7750000.0
2007-06-19 16:12:00,2.81844,2.82085,2.81579,2.82017,6500000.0
2007-06-19 16:13:00,2.81788,2.81939,2.81468,2.81815,9500000.0
2007-06-19 16:14:00,2.81841,2.82021,2.81643,2.81818,11750000.0
2007-06-19 16:15:00,2.81748,2.81849,2.81603,2.81727,6500000.0
2007-06-19 16:16:00,2.81704,2.81913,2.81388,2.81743,9750000.0
2007-06-19 16:17:00,2.81684,2.81901,2.814,2.81702,14380000.0
2007-06-19 16:18:00,2.81852,2.82009,2.81418,2.81999,6000000.0
2007-06-19 16:19:00,2.81877,2.81926,2.81426,2.81556,7250000.0
2007-06-19 16:20:00,2.81679,2.81909,2.81594,2.81833,10750000.0
2007-06-19 16:21:00,2.81677,2.81927,2.81583,2.81638,5750000.0
2007-06-19 16:22:00,2.81532,2.81853,2.81403,2.81803,11000000.0
2007-06-19 16:23:00,2.81465,2.81777,2.81242,2.81777,6000000.0
2007-06-19 16:24:00,2.81952,2.81956,2.81657,2.81956,5750000.0
2007-06-19 16:25:00,2.81967,2.81967,2.81325,2.81752,7000000.0
2007-06-19 16:26:00,2.81797,2.81998,2.81647,2.81764,8750000.0
2007-06-19 16:27:00,2.8179,2.81883,2.81463,2.81883,7510000.0
2007-06-19 16:28:00,2.8185,2.81962,2.81518,2.81862,5380000.0
2007-06-19 16:29:00,2.8155,2.82052,2.8155,2.82052,6500000.0
2007-06-19 16:30:00,2.82064,2.82064,2.8144,2.8201,7250000.0
2007-06-19 16:31:00,2.81933,2.82043,2.81662,2.81895,8760000.0
2007-06-19 16:32:00,2.81913,2.81957,2.8154,2.8195,8500000.0
2007-06-19 16:33:00,2.81635,2.81987,2.81635,2.81926,8750000.0
2007-06-19 16:34:00,2.81687,2.82074,2.81506,2.82045,16500000.0
2007-06-19 16:35:00,2.81837,2.82019,2.81156,2.81561,20250000.0
2007-06-19 16:36:00,2.81935,2.81935,2.81424,2.81825,10130000.0
2007-06-19 16:37:00,2.81993,2.81993,2.81695,2.81881,6750000.0
2007-06-19 16:38:00,2.81845,2.82018,2.81079,2.81833,12630000.0
2007-06-19 16:39:00,2.81748,2.81925,2.81193,2.81357,9250000.0
2007-06-19 16:40:00,2.81679,2.81966,2.81679,2.81916,10500000.0
2007-06-19 16:41:00,2.81888,2.8195,2.81409,2.81493,5880000.0
2007-06-19 16:42:00,2.82026,2.82026,2.81582,2.81696,6250000.0
2007-06-19 16:43:00,2.81762,2.81991,2.81473,2.81656,10630000.0
2007-06-19 16:44:00,2.81711,2.81977,2.81649,2.81824,10250000.0
2007-06-19 16:45:00,2.81797,2.81832,2.8143,2.81832,9000000.0
2007-06-19 16:46:00,2.81939,2.81965,2.81565,2.81725,6750000.0
2007-06-19 16:47:00,2.81716,2.81898,2.81398,2.81813,13380000.0
2007-06-19 16:48:00,2.81457,2.81972,2.81419,2.81972,5380000.0
2007-06-19 16:49:00,2.81738,2.81935,2.81306,2.81809,10380000.0
2007-06-19 16:50:00,2.81862,2.81953,2.81457,2.8179,6750000.0
2007-06-19 16:51:00,2.81783,2.81843,2.81293,2.81293,7000000.0
2007-06-19 16:52:00,2.81929,2.81929,2.81412,2.81875,8500000.0
2007-06-19 16:53:00,2.81843,2.8199,2.81395,2.81954,11380000.0
2007-06-19 16:54:00,2.81556,2.81858,2.81556,2.81858,8760000.0
2007-06-19 16:55:00,2.81673,2.81862,2.81218,2.81596,7000000.0
2007-06-19 16:56:00,2.81928,2.81941,2.81386,2.81782,11500000.0
2007-06-19 16:57:00,2.81851,2.81948,2.81522,2.81522,7500000.0
2007-06-19 16:58:00,2.81711,2.81899,2.81383,2.81818,8890000.0
2007-06-19 16:59:00,2.81852,2.81959,2.81706,2.81924,8630000.0
2007-06-19 17:00:00,2.82056,2.82056,2.81859,2.81865,6000000.0
2007-06-19 17:01:00,2.81645,2.81815,2.81571,2.81711,11250000.0
2007-06-19 17:02:00,2.81885,2.819,2.81333,2.81763,8630000.0
2007-06-19 17:03:00,2.81575,2.81885,2.81385,2.81439,11500000.0
2007-06-19 17:04:00,2.81849,2.81944,2.81527,2.81685,11880000.0
2007-06-19 17:05:00,2.81972,2.81972,2.81424,2.81814,6250000.0
2007-06-19 17:06:00,2.81647,2.81934,2.8157,2.81934,6000000.0
2007-06-19 17:07:00,2.8147,2.8187,2.81463,2.81847,7000000.0
2007-06-19 17:08:00,2.81925,2.81946,2.81401,2.81587,10880000.0
2007-06-19 17:09:00,2.81684,2.81875,2.81297,2.81297,7250000.0
2007-06-19 17:10:00,2.8152,2.81932,2.8152,2.8188,11000000.0
2007-06-19 17:11:00,2.81841,2.81892,2.81662,2.81773,7750000.0
2007-06-19 17:12:00,2.81998,2.81998,2.81517,2.81735,9250000.0
2007-06-19 17:13:00,2.81483,2.81885,2.81418,2.81442,11000000.0
2007-06-19 17:14:00,2.81866,2.81872,2.81472,2.81472,9750000.0
2007-06-19 17:15:00,2.81754,2.81768,2.81227,2.8173,8380000.0
2007-06-19 17:16:00,2.81676,2.81741,2.81338,2.81652,8500000.0
2007-06-19 17:17:00,2.81615,2.8179,2.81475,2.81743,8250000.0
2007-06-19 17:18:00,2.81284,2.81787,2.81284,2.81582,9000000.0
2007-06-19 17:19:00,2.81227,2.81716,2.81225,2.81343,12000000.0
2007-06-19 17:20:00,2.81756,2.81756,2.81395,2.81464,6380000.0
2007-06-19 17:21:00,2.81524,2.81575,2.81304,2.81575,7250000.0
2007-06-19 17:22:00,2.81562,2.81813,2.81383,2.81714,11630000.0
2007-06-19 17:23:00,2.81635,2.81729,2.81005,2.81647,9000000.0
2007-06-19 17:24:00,2.81452,2.81771,2.81253,2.8174,10010000.0
2007-06-19 17:25:00,2.81874,2.81877,2.81151,2.81664,7750000.0
2007-06-19 17:26:00,2.81747,2.81946,2.81192,2.81946,15250000.0
2007-06-19 17:27:00,2.81853,2.81938,2.8155,2.81823,9880000.0
2007-06-19 17:28:00,2.81609,2.8193,2.81536,2.81769,7380000.0
2007-06-19 17:29:00,2.81432,2.81731,2.81019,2.81552,8000000.0
2007-06-19 17:30:00,2.81765,2.81944,2.81569,2.81944,7250000.0
2007-06-19 17:31:00,2.81876,2.82039,2.81555,2.81555,11380000.0
2007-06-19 17:32:00,2.81897,2.81925,2.81355,2.81422,8500000.0
2007-06-19 17:33:00,2.81841,2.81841,2.81358,2.81382,6130000.0
2007-06-19 17:34:00,2.81857,2.81863,2.81584,2.81672,7130000.0
2007-06-19 17:35:00,2.81756,2.81784,2.81387,2.81619,6750000.0
2007-06-19 17:36:00,2.81688,2.81738,2.81519,2.81658,8130000.0
2007-06-19 17:37:00,2.81632,2.81713,2.8161,2.81713,10250000.0
2007-06-19 17:38:00,2.8152,2.81816,2.81254,2.81705,10380000.0
2007-06-19 17:39:00,2.81502,2.81758,2.81223,2.81731,8250000.0
2007-06-19 17:40:00,2.81859,2.81859,2.81283,2.81582,8130000.0
2007-06-19 17:41:00,2.8151,2.81727,2.81266,2.81508,6130000.0
2007-06-19 17:42:00,2.81678,2.81783,2.8137,2.81756,7380000.0
2007-06-19 17:43:00,2.8169,2.81786,2.81431,2.81431,9880000.0
2007-06-19 17:44:00,2.81339,2.81708,2.81068,2.81708,9010000.0
2007-06-19 17:45:00,2.81827,2.81827,2.81221,2.81651,10250000.0
2007-06-19 17:46:00,2.81376,2.81726,2.81348,2.81603,9250000.0
2007-06-19 17:47:00,2.81777,2.81777,2.80932,2.81542,7000000.0
2007-06-19 17:48:00,2.81496,2.8178,2.8146,2.8148,13250000.0
2007-06-19 17:49:00,2.81636,2.81636,2.81196,2.81364,9000000.0
2007-06-19 17:50:00,2.81336,2.81657,2.81082,2.812,12500000.0
2007-06-19 17:51:00,2.81024,2.81627,2.81024,2.81518,5880000.0
2007-06-19 17:52:00,2.81437,2.8158,2.81037,2.81462,9260000.0
2007-06-19 17:53:00,2.81453,2.81658,2.81337,2.81337,7500000.0
2007-06-19 17:54:00,2.81573,2.81651,2.80919,2.81556,12880000.0
2007-06-19 17:55:00,2.81424,2.81603,2.81,2.81137,9250000.0
2007-06-19 17:56:00,2.81464,2.81499,2.80915,2.81464,13000000.0
2007-06-19 17:57:00,2.81505,2.81602,2.80819,2.81488,7380000.0
2007-06-19 17:58:00,2.81373,2.81597,2.81238,2.81597,9500000.0
2007-06-19 17:59:00,2.81313,2.81603,2.80928,2.81133,13500000.0
2007-06-19 18:00:00,2.81559,2.81646,2.81373,2.81373,8750000.0
2007-06-19 18:01:00,2.81509,2.81526,2.80712,2.81526,9880000.0
2007-06-19 18:02:00,2.81503,2.81624,2.81189,2.81519,14250000.0
2007-06-19 18:03:00,2.81557,2.8159,2.81222,2.81519,9760000.0
2007-06-19 18:04:00,2.81242,2.8158,2.8093,2.81235,5250000.0
2007-06-19 18:05:00,2.81414,2.81581,2.81297,2.81478,7250000.0
2007-06-19 18:06:00,2.81241,2.81464,2.81155,2.8139,9880000.0
2007-06-19 18:07:00,2.81423,2.81445,2.81168,2.81419,7630000.0
2007-06-19 18:08:00,2.81451,2.81552,2.80945,2.81434,11760000.0
2007-06-19 18:09:00,2.81471,2.81471,2.81038,2.81076,6380000.0
2007-06-19 18:10:00,2.81514,2.81587,2.81406,2.81406,6880000.0
2007-06-19 18:11:00,2.81581,2.81581,2.81208,2.81358,9380000.0
2007-06-19 18:12:00,2.81211,2.81426,2.81211,2.81394,7630000.0
2007-06-19 18:13:00,2.81509,2.81509,2.80989,2.81115,6380000.0
2007-06-19 18:14:00,2.81291,2.81291,2.80812,2.8122,9260000.0
2007-06-19 18:15:00,2.81262,2.81318,2.81045,2.81176,5750000.0
2007-06-19 18:16:00,2.81142,2.81438,2.81002,2.81438,6250000.0
2007-06-19 18:17:00,2.81313,2.81518,2.80954,2.81346,9130000.0
2007-06-19 18:18:00,2.81463,2.81463,2.81035,2.81035,6630000.0
2007-06-19 18:19:00,2.81478,2.81505,2.81048,2.81469,13880000.0
2007-06-19 18:20:00,2.81355,2.81508,2.81149,2.81322,8250000.0
2007-06-19 18:21:00,2.81402,2.81511,2.81083,2.81106,11880000.0
2007-06-19 18:22:00,2.81502,2.81517,2.80946,2.80946,8250000.0
2007-06-19 18:23:00,2.81373,2.81477,2.81125,2.81146,12500000.0
2007-06-19 18:24:00,2.81459,2.81459,2.81009,2.81043,7000000.0
2007-06-19 18:25:00,2.81163,2.81285,2.80716,2.80886,6000000.0
2007-06-19 18:26:00,2.81154,2.81359,2.80968,2.81359,8250000.0
2007-06-19 18:27:00,2.81296,2.81446,2.81072,2.81072,6130000.0
2007-06-19 18:28:00,2.81462,2.81462,2.81,2.81324,9750000.0
2007-06-19 18:29:00,2.81012,2.81407,2.8097,2.8135,6500000.0
2007-06-19 18:30:00,2.81193,2.8137,2.80919,2.81149,17500000.0
2007-06-19 18:31:00,2.80896,2.81314,2.80896,2.80969,13380000.0
2007-06-19 18:32:00,2.81192,2.81383,2.80681,2.81306,6500000.0
2007-06-19 18:33:00,2.8116,2.8116,2.80819,2.80819,5750000.0
2007-06-19 18:34:00,2.81298,2.81371,2.80966,2.81362,10130000.0
2007-06-19 18:35:00,2.81401,2.81491,2.80996,2.81488,11000000.0
2007-06-19 18:36:00,2.81383,2.81383,2.81125,2.81287,5500000.0
2007-06-19 18:37:00,2.81334,2.81462,2.80958,2.81359,11250000.0
2007-06-19 18:38:00,2.81258,2.81355,2.80973,2.81344,8250000.0
2007-06-19 18:40:00,2.81141,2.81416,2.81141,2.81189,6000000.0
2007-06-19 18:41:00,2.81181,2.81354,2.80872,2.81354,10750000.0
2007-06-19 18:42:00,2.81251,2.81305,2.80422,2.80873,12000000.0
2007-06-19 18:43:00,2.81201,2.81302,2.80802,2.81302,14130000.0
2007-06-19 18:44:00,2.81058,2.8126,2.8075,2.80984,11380000.0
2007-06-19 18:45:00,2.81346,2.81465,2.81027,2.81243,6000000.0
2007-06-19 18:46:00,2.8132,2.8132,2.8085,2.81192,6000000.0
2007-06-19 18:47:00,2.81189,2.8137,2.81024,2.8137,5250000.0
2007-06-19 18:48:00,2.81067,2.81233,2.80766,2.81233,9750000.0
2007-06-19 18:49:00,2.8083,2.81177,2.80577,2.8109,9500000.0
2007-06-19 18:50:00,2.81138,2.81138,2.80896,2.80896,5380000.0
2007-06-19 18:51:00,2.81289,2.81313,2.80748,2.80748,7750000.0
2007-06-19 18:53:00,2.8117,2.81331,2.81066,2.81302,8000000.0
2007-06-19 18:54:00,2.81286,2.81286,2.80836,2.80838,6630000.0
2007-06-19 18:55:00,2.80774,2.81157,2.80762,2.80762,5750000.0
2007-06-19 18:56:00,2.81189,2.81273,2.80962,2.81028,8250000.0
2007-06-19 18:57:00,2.80996,2.81331,2.80778,2.81257,8130000.0
2007-06-19 18:58:00,2.8111,2.81251,2.80871,2.81081,10000000.0
2007-06-19 18:59:00,2.80961,2.81192,2.80519,2.81164,7130000.0
2007-06-19 19:00:00,2.80617,2.81179,2.80617,2.81068,8130000.0
2007-06-19 19:01:00,2.8116,2.8119,2.80812,2.8114,5750000.0
2007-06-19 19:02:00,2.81252,2.81253,2.80911,2.81175,7750000.0
2007-06-19 19:03:00,2.8099,2.81152,2.8099,2.81147,8510000.0
2007-06-19 19:04:00,2.81145,2.81237,2.80571,2.8088,10880000.0
2007-06-19 19:05:00,2.81295,2.81295,2.81007,2.8116,7750000.0
2007-06-19 19:06:00,2.81139,2.81145,2.809,2.81012,6750000.0
2007-06-19 19:07:00,2.8119,2.81281,2.80695,2.80917,6250000.0
2007-06-19 19:08:00,2.81196,2.81196,2.80787,2.81054,7000000.0
2007-06-19 19:09:00,2.80605,2.81208,2.80605,2.81208,3250000.0
2007-06-19 19:10:00,2.81337,2.81337,2.81118,2.81301,11500000.0
2007-06-19 19:11:00,2.80749,2.81295,2.80709,2.81149,6260000.0
2007-06-19 19:12:00,2.80576,2.81169,2.80576,2.8093,7380000.0
2007-06-19 19:13:00,2.81105,2.81253,2.80647,2.80647,10750000.0
2007-06-19 19:14:00,2.81069,2.8121,2.80699,2.81072,12000000.0
2007-06-19 19:15:00,2.81024,2.81348,2.80955,2.81238,5750000.0
2007-06-19 19:16:00,2.81292,2.8134,2.80821,2.80941,7000000.0
2007-06-19 19:17:00,2.81071,2.81247,2.80724,2.81121,6750000.0
2007-06-19 19:18:00,2.81045,2.81176,2.80508,2.80508,9380000.0
2007-06-19 19:19:00,2.81255,2.81255,2.80915,2.80915,8510000.0
2007-06-19 19:20:00,2.80825,2.81166,2.80825,2.80862,5750000.0
2007-06-19 19:22:00,2.81109,2.81233,2.80881,2.81233,8630000.0
2007-06-19 19:23:00,2.81097,2.81204,2.8103,2.81192,6250000.0
2007-06-19 19:24:00,2.81242,2.81273,2.80957,2.80957,7880000.0
2007-06-19 19:25:00,2.80906,2.81156,2.80906,2.81156,7500000.0
2007-06-19 19:26:00,2.80811,2.81217,2.80808,2.8118,9630000.0
2007-06-19 19:27:00,2.81147,2.81295,2.80877,2.81295,5500000.0
2007-06-19 19:28:00,2.81044,2.81267,2.80901,2.80901,10380000.0
2007-06-19 19:29:00,2.81228,2.81256,2.80864,2.80924,9750000.0
2007-06-19 19:30:00,2.81143,2.81233,2.8068,2.81221,7000000.0
2007-06-19 19:31:00,2.81011,2.81373,2.8076,2.8076,7380000.0
2007-06-19 19:33:00,2.81253,2.81276,2.80505,2.80505,6630000.0
2007-06-19 19:34:00,2.8125,2.81308,2.8064,2.81035,7500000.0
2007-06-19 19:36:00,2.81247,2.81304,2.80763,2.81197,10000000.0
2007-06-19 19:37:00,2.80756,2.8124,2.80756,2.81079,13000000.0
2007-06-19 19:38:00,2.81085,2.81199,2.8084,2.81199,6760000.0
2007-06-19 19:39:00,2.81162,2.8121,2.80716,2.808,9250000.0
2007-06-19 19:40:00,2.81289,2.81289,2.80842,2.81269,9500000.0
2007-06-19 19:41:00,2.80921,2.81225,2.80429,2.80805,11880000.0
2007-06-19 19:42:00,2.80974,2.81161,2.80864,2.81119,11750000.0
2007-06-19 19:43:00,2.80845,2.8123,2.80489,2.81124,9000000.0
2007-06-19 19:44:00,2.81215,2.81215,2.80257,2.80493,8500000.0
2007-06-19 19:45:00,2.80847,2.81152,2.80458,2.8104,6250000.0
2007-06-19 19:46:00,2.80712,2.81146,2.80559,2.80763,11500000.0
2007-06-19 19:47:00,2.80854,2.81204,2.80704,2.81204,7130000.0
2007-06-19 19:48:00,2.81171,2.81187,2.80642,2.80769,6250000.0
2007-06-19 19:49:00,2.81209,2.81242,2.80857,2.81221,8630000.0
2007-06-19 19:50:00,2.80914,2.81213,2.80542,2.81213,10880000.0
2007-06-19 19:51:00,2.81011,2.8116,2.80629,2.8098,8880000.0
2007-06-19 19:52:00,2.81259,2.81299,2.80706,2.80836,7510000.0
2007-06-19 19:53:00,2.80934,2.81201,2.80706,2.80845,13140000.0
2007-06-19 19:54:00,2.81212,2.81234,2.80689,2.81103,14260000.0
2007-06-19 19:55:00,2.80823,2.81281,2.80555,2.81281,11130000.0
2007-06-19 19:57:00,2.81317,2.81317,2.8081,2.81161,9250000.0
2007-06-19 19:58:00,2.80989,2.811,2.8086,2.81022,11000000.0
2007-06-19 19:59:00,2.81136,2.8125,2.80661,2.81238,5750000.0
2007-06-19 20:00:00,2.81141,2.81213,2.80727,2.81213,8250000.0
2007-06-19 20:01:00,2.80479,2.81261,2.80479,2.81261,10500000.0
2007-06-19 20:02:00,2.8129,2.8129,2.80546,2.80801,8250000.0
2007-06-19 20:03:00,2.81268,2.81268,2.80911,2.81003,13750000.0
2007-06-19 20:04:00,2.81222,2.81252,2.80856,2.81146,9000000.0
2007-06-19 20:05:00,2.80487,2.8125,2.80487,2.81192,6250000.0
2007-06-19 20:06:00,2.81143,2.81157,2.80782,2.81033,13250000.0
2007-06-19 20:07:00,2.80938,2.81176,2.80589,2.80842,7630000.0
2007-06-19 20:08:00,2.81131,2.81206,2.80836,2.81206,6250000.0
2007-06-19 20:09:00,2.81239,2.81281,2.80643,2.81077,13750000.0
2007-06-19 20:10:00,2.81128,2.81308,2.80663,2.81162,8500000.0
2007-06-19 20:11:00,2.81159,2.81159,2.80701,2.81082,8500000.0
2007-06-19 20:12:00,2.81131,2.81131,2.80865,2.80925,13250000.0
2007-06-19 20:13:00,2.81119,2.81244,2.80676,2.80676,8500000.0
2007-06-19 20:14:00,2.80792,2.81159,2.80792,2.80845,7250000.0
2007-06-19 20:15:00,2.81014,2.81179,2.80502,2.80502,6250000.0
2007-06-19 20:16:00,2.81122,2.81178,2.80814,2.81178,10250000.0
2007-06-19 20:17:00,2.80999,2.81056,2.8044,2.8044,5750000.0
2007-06-19 20:18:00,2.81098,2.8121,2.80748,2.80962,8000000.0
2007-06-19 20:19:00,2.81191,2.81248,2.81003,2.81003,7500000.0
2007-06-19 20:20:00,2.80862,2.81223,2.80862,2.80929,12000000.0
2007-06-19 20:21:00,2.81072,2.81379,2.80751,2.80751,6500000.0
2007-06-19 20:22:00,2.80996,2.81185,2.80919,2.81158,9000000.0
2007-06-19 20:23:00,2.80957,2.81061,2.80764,2.80764,6750000.0
2007-06-19 20:24:00,2.81243,2.81243,2.80613,2.81134,13000000.0
2007-06-19 20:26:00,2.80868,2.81162,2.80586,2.81162,8130000.0
2007-06-19 20:27:00,2.80963,2.81193,2.80861,2.81193,9130000.0
2007-06-19 20:29:00,2.80925,2.81177,2.80814,2.81177,6000000.0
2007-06-19 20:30:00,2.81241,2.81241,2.80793,2.81185,8630000.0
2007-06-19 20:32:00,2.81282,2.81328,2.80917,2.81281,20010000.0
2007-06-19 20:33:00,2.80683,2.81213,2.80614,2.81213,6500000.0
2007-06-19 20:34:00,2.80659,2.81173,2.80616,2.80875,6500000.0
2007-06-19 20:35:00,2.80921,2.81286,2.80763,2.81286,10380000.0
2007-06-19 20:37:00,2.81101,2.81165,2.80759,2.81165,10750000.0
2007-06-19 20:38:00,2.80832,2.81178,2.80712,2.81178,8750000.0
2007-06-19 20:39:00,2.81214,2.81214,2.80811,2.8118,8500000.0
2007-06-19 20:40:00,2.80595,2.81163,2.80595,2.80914,5500000.0
2007-06-19 20:41:00,2.81016,2.81222,2.80984,2.81198,7250000.0
2007-06-19 20:42:00,2.81171,2.81259,2.80929,2.80929,8750000.0
2007-06-19 20:43:00,2.81238,2.81238,2.80995,2.80995,6000000.0
2007-06-19 20:44:00,2.80905,2.81139,2.80709,2.81139,8750000.0
2007-06-19 20:45:00,2.80909,2.8121,2.80626,2.80626,17250000.0
2007-06-19 20:46:00,2.80767,2.81173,2.80606,2.80925,6250000.0
2007-06-19 20:47:00,2.81185,2.81243,2.80682,2.80682,11250000.0
2007-06-19 20:48:00,2.81261,2.81282,2.80982,2.81259,9500000.0
2007-06-19 20:49:00,2.81302,2.81302,2.80946,2.81116,7500000.0
2007-06-19 20:50:00,2.81129,2.81205,2.80881,2.80881,8500000.0
2007-06-19 20:51:00,2.8123,2.81252,2.81062,2.81237,8500000.0
2007-06-19 20:52:00,2.80914,2.81147,2.80532,2.80532,13000000.0
2007-06-19 20:53:00,2.80954,2.81251,2.80789,2.80811,10750000.0
2007-06-19 20:55:00,2.81162,2.81163,2.80719,2.80884,9000000.0
2007-06-19 20:56:00,2.80879,2.81246,2.80843,2.81246,9750000.0
2007-06-19 20:58:00,2.81221,2.81267,2.81037,2.81221,6260000.0
2007-06-19 20:59:00,2.80872,2.81164,2.80575,2.81146,5630000.0
2007-06-19 21:00:00,2.81015,2.81179,2.80727,2.81176,5250000.0
2007-06-19 21:01:00,2.80803,2.81168,2.80416,2.8083,10880000.0
2007-06-19 21:02:00,2.81211,2.81217,2.80329,2.80356,7750000.0
2007-06-19 21:03:00,2.8106,2.81234,2.80709,2.808,6000000.0
2007-06-19 21:04:00,2.81232,2.81232,2.80793,2.80793,6750000.0
2007-06-19 21:05:00,2.80871,2.81135,2.80694,2.80694,14250000.0
2007-06-19 21:06:00,2.81034,2.81133,2.80798,2.81107,8500000.0
2007-06-19 21:07:00,2.80849,2.81248,2.80787,2.81174,5250000.0
2007-06-19 21:09:00,2.81253,2.81253,2.80837,2.80837,5500000.0
2007-06-19 21:11:00,2.81143,2.81165,2.81143,2.81165,1880000.0
2007-06-19 21:12:00,2.81108,2.81231,2.80849,2.81231,7250000.0
2007-06-19 21:13:00,2.8117,2.8117,2.80546,2.80546,5250000.0
2007-06-19 21:14:00,2.80794,2.81172,2.80712,2.81145,9380000.0
2007-06-19 21:15:00,2.81022,2.8119,2.80687,2.80687,5500000.0
2007-06-19 21:16:00,2.80923,2.8122,2.80865,2.80865,6880000.0
2007-06-19 21:17:00,2.81221,2.81293,2.81038,2.81213,8760000.0
2007-06-19 21:19:00,2.81208,2.81277,2.81007,2.81257,7630000.0
2007-06-19 21:20:00,2.80896,2.81216,2.80859,2.81216,11260000.0
2007-06-19 21:22:00,2.81229,2.81269,2.80738,2.81141,7380000.0
2007-06-19 21:23:00,2.81198,2.81198,2.80878,2.81193,5500000.0
2007-06-19 21:24:00,2.80567,2.81108,2.80567,2.81108,10010000.0
2007-06-19 21:25:00,2.81111,2.81169,2.80599,2.81169,7380000.0
2007-06-19 21:26:00,2.80837,2.80994,2.80676,2.80724,7500000.0
2007-06-19 21:27:00,2.81012,2.81132,2.8067,2.8067,9260000.0
2007-06-19 21:28:00,2.81212,2.8124,2.80857,2.8124,10390000.0
2007-06-19 21:30:00,2.80855,2.81115,2.80779,2.80794,6250000.0
2007-06-19 21:31:00,2.80765,2.81082,2.80653,2.81082,6260000.0
2007-06-19 21:32:00,2.8073,2.80788,2.80458,2.80458,7500000.0
2007-06-19 21:33:00,2.80917,2.81079,2.80557,2.80608,6000000.0
2007-06-19 21:34:00,2.81087,2.81087,2.80761,2.80791,6130000.0
2007-06-19 21:35:00,2.81066,2.81066,2.80662,2.80875,6630000.0
2007-06-19 21:36:00,2.81111,2.81158,2.80777,2.81158,9130000.0
2007-06-19 21:38:00,2.81111,2.81158,2.80892,2.81112,7500000.0
2007-06-19 21:39:00,2.80749,2.81097,2.80749,2.81097,1500000.0
2007-06-19 21:41:00,2.80713,2.81363,2.80713,2.80923,7250000.0
2007-06-19 21:43:00,2.81138,2.81217,2.81002,2.81192,5500000.0
2007-06-19 21:44:00,2.81172,2.81172,2.81172,2.81172,750000.0
2007-06-19 21:45:00,2.8122,2.81315,2.80955,2.81015,10250000.0
2007-06-19 21:46:00,2.8093,2.81069,2.80786,2.81069,5630000.0
2007-06-19 21:47:00,2.80698,2.81092,2.80698,2.81003,5630000.0
2007-06-19 21:48:00,2.81019,2.81043,2.80584,2.80584,5500000.0
2007-06-19 21:49:00,2.81127,2.81177,2.80997,2.8116,7010000.0
2007-06-19 21:50:00,2.81124,2.81124,2.80779,2.80859,7630000.0
2007-06-19 21:51:00,2.8119,2.81191,2.80968,2.81018,6000000.0
2007-06-19 21:52:00,2.809,2.81093,2.80888,2.81054,6630000.0
2007-06-19 21:53:00,2.81118,2.81118,2.80642,2.808,12630000.0
2007-06-19 21:54:00,2.81007,2.81007,2.80491,2.8052,7130000.0
2007-06-19 21:55:00,2.80684,2.81111,2.80595,2.81111,7750000.0
2007-06-19 21:57:00,2.80907,2.81006,2.80618,2.80888,8500000.0
2007-06-19 21:58:00,2.80833,2.81122,2.80647,2.81057,13630000.0
2007-06-19 21:59:00,2.808,2.80967,2.8054,2.8054,10880000.0
2007-06-19 22:00:00,2.8088,2.81085,2.80682,2.8108,8630000.0
2007-06-19 22:02:00,2.81068,2.81149,2.80516,2.80516,11500000.0
2007-06-19 22:03:00,2.80695,2.81063,2.80587,2.8103,10500000.0
2007-06-19 22:04:00,2.80755,2.81031,2.80428,2.80428,6750000.0
2007-06-19 22:05:00,2.81029,2.81029,2.80219,2.80971,6000000.0
2007-06-19 22:06:00,2.80475,2.81009,2.80475,2.80831,9750000.0
2007-06-19 22:07:00,2.81032,2.81048,2.80642,2.8094,9750000.0
2007-06-19 22:08:00,2.80975,2.81017,2.80793,2.80809,7750000.0
2007-06-19 22:09:00,2.81029,2.81068,2.80812,2.81059,11250000.0
2007-06-19 22:10:00,2.80912,2.81066,2.80912,2.81066,1750000.0
2007-06-19 22:11:00,2.80846,2.80992,2.80673,2.80673,8250000.0
2007-06-19 22:12:00,2.81084,2.81084,2.80776,2.80776,8750000.0
2007-06-19 22:13:00,2.80418,2.81089,2.80418,2.81089,9000000.0
2007-06-19 22:14:00,2.80851,2.80972,2.80175,2.80637,9250000.0
2007-06-19 22:15:00,2.81063,2.81063,2.80276,2.80276,10500000.0
2007-06-19 22:16:00,2.80852,2.81014,2.80778,2.81014,9250000.0
2007-06-19 22:18:00,2.81093,2.81117,2.80917,2.81101,5380000.0
2007-06-19 22:19:00,2.8066,2.81092,2.8066,2.81074,7250000.0
2007-06-19 22:20:00,2.80908,2.81052,2.80724,2.80724,12380000.0
2007-06-19 22:21:00,2.80728,2.81025,2.80728,2.81025,9130000.0
2007-06-19 22:23:00,2.81125,2.81125,2.80747,2.80747,4880000.0
2007-06-19 22:24:00,2.80804,2.81089,2.80232,2.80975,10630000.0
2007-06-19 22:26:00,2.80958,2.81083,2.80524,2.81043,9760000.0
2007-06-19 22:27:00,2.81112,2.81157,2.80947,2.81077,6250000.0
2007-06-19 22:28:00,2.80824,2.81133,2.80801,2.80801,9750000.0
2007-06-19 22:29:00,2.81046,2.81046,2.80983,2.80983,1750000.0
2007-06-19 22:30:00,2.80849,2.80849,2.8038,2.80618,12760000.0
2007-06-19 22:31:00,2.80571,2.80942,2.80571,2.80685,3750000.0
2007-06-19 22:32:00,2.80861,2.8094,2.80581,2.80792,5250000.0
2007-06-19 22:34:00,2.81112,2.81112,2.81112,2.81112,750000.0
2007-06-19 22:35:00,2.81112,2.81112,2.81028,2.81112,6010000.0
2007-06-19 22:37:00,2.80622,2.81044,2.8055,2.81001,7500000.0
2007-06-19 22:38:00,2.80662,2.80943,2.80662,2.80827,6010000.0
2007-06-19 22:39:00,2.81074,2.81074,2.80807,2.80807,4140000.0
2007-06-19 22:40:00,2.81142,2.81203,2.80968,2.81138,9260000.0
2007-06-19 22:42:00,2.81148,2.81148,2.81148,2.81148,2250000.0
2007-06-19 22:43:00,2.80792,2.81089,2.80774,2.81089,4380000.0
2007-06-19 22:44:00,2.80807,2.80938,2.80635,2.80743,11630000.0
2007-06-19 22:45:00,2.80942,2.81116,2.80942,2.81116,12260000.0
2007-06-19 22:46:00,2.8097,2.80979,2.80598,2.8075,8380000.0
2007-06-19 22:47:00,2.80962,2.80962,2.80962,2.80962,750000.0
2007-06-19 22:48:00,2.81089,2.81089,2.81089,2.81089,1000000.0
2007-06-19 22:49:00,2.80879,2.80951,2.80515,2.80946,5750000.0
2007-06-19 22:50:00,2.8087,2.81012,2.808,2.80905,8250000.0
2007-06-19 22:51:00,2.80937,2.80969,2.80736,2.80836,6250000.0
2007-06-19 22:52:00,2.81051,2.81051,2.80465,2.80723,7500000.0
2007-06-19 22:53:00,2.80948,2.811,2.8067,2.811,7510000.0
2007-06-19 22:55:00,2.80862,2.80948,2.80646,2.80881,9500000.0
2007-06-19 22:56:00,2.80988,2.81058,2.80497,2.80743,5250000.0
2007-06-19 22:57:00,2.80892,2.8092,2.80331,2.80486,8380000.0
2007-06-19 22:58:00,2.80941,2.80941,2.80811,2.80864,10000000.0
2007-06-19 22:59:00,2.80634,2.8084,2.80634,2.80797,6500000.0
2007-06-19 23:00:00,2.80766,2.80893,2.80486,2.80792,8000000.0
2007-06-19 23:01:00,2.80884,2.80892,2.80659,2.80665,4250000.0
2007-06-19 23:02:00,2.80752,2.80958,2.80748,2.80882,6880000.0
2007-06-19 23:03:00,2.80579,2.80677,2.80462,2.80532,5500000.0
2007-06-19 23:04:00,2.80367,2.80798,2.80367,2.80589,6630000.0
2007-06-19 23:05:00,2.80851,2.80851,2.80514,2.80706,8000000.0
2007-06-19 23:06:00,2.8098,2.81023,2.80842,2.80979,5250000.0
2007-06-19 23:07:00,2.80501,2.80582,2.80313,2.80499,6500000.0
2007-06-19 23:08:00,2.80748,2.80768,2.80482,2.80709,9130000.0
2007-06-19 23:09:00,2.80595,2.80783,2.80483,2.80734,11630000.0
2007-06-19 23:10:00,2.8139,2.8139,2.80334,2.80614,7750000.0
2007-06-19 23:11:00,2.80712,2.80712,2.80712,2.80712,1000000.0
2007-06-19 23:12:00,2.80681,2.80722,2.80363,2.80407,13130000.0
2007-06-19 23:13:00,2.80665,2.80729,2.80327,2.80327,8000000.0
2007-06-19 23:14:00,2.80325,2.80672,2.80325,2.80672,1500000.0
2007-06-19 23:16:00,2.80813,2.80813,2.80555,2.80625,9750000.0
2007-06-19 23:17:00,2.80498,2.80739,2.80118,2.80518,10000000.0
2007-06-19 23:19:00,2.80862,2.80862,2.80659,2.80659,5000000.0
2007-06-19 23:20:00,2.80396,2.8085,2.80314,2.8085,8500000.0
2007-06-19 23:21:00,2.80609,2.80754,2.80559,2.80754,8260000.0
2007-06-19 23:22:00,2.80459,2.80772,2.80459,2.80657,6250000.0
2007-06-19 23:23:00,2.80752,2.80822,2.80559,2.80572,6000000.0
2007-06-19 23:24:00,2.80802,2.80802,2.80537,2.80687,6630000.0
2007-06-19 23:25:00,2.80748,2.80786,2.80585,2.80677,5500000.0
2007-06-19 23:27:00,2.80717,2.80789,2.80415,2.80789,7770000.0
2007-06-19 23:28:00,2.80666,2.80893,2.80527,2.80893,5380000.0
2007-06-19 23:29:00,2.8071,2.80932,2.80474,2.80782,10250000.0
2007-06-19 23:30:00,2.8085,2.80882,2.80465,2.80465,6000000.0
2007-06-19 23:31:00,2.80739,2.80767,2.80296,2.80485,6380000.0
2007-06-19 23:32:00,2.80591,2.8087,2.80484,2.80842,6000000.0
2007-06-19 23:33:00,2.80869,2.80869,2.80437,2.80831,9380000.0
2007-06-19 23:35:00,2.80803,2.80922,2.80595,2.80895,8380000.0
2007-06-19 23:36:00,2.80943,2.80992,2.80613,2.80929,10750000.0
2007-06-19 23:37:00,2.8063,2.80877,2.8063,2.80683,12000000.0
2007-06-19 23:38:00,2.80611,2.8083,2.80577,2.8083,5500000.0
2007-06-19 23:39:00,2.80711,2.80787,2.80711,2.80772,6500000.0
2007-06-19 23:40:00,2.80933,2.80933,2.80845,2.80933,7010000.0
2007-06-19 23:41:00,2.80803,2.80955,2.80772,2.80772,7880000.0
2007-06-19 23:42:00,2.80725,2.80842,2.80454,2.80817,6130000.0
2007-06-19 23:43:00,2.80549,2.80882,2.80549,2.80611,4750000.0
2007-06-19 23:44:00,2.80356,2.80925,2.80356,2.80925,6000000.0
2007-06-19 23:45:00,2.80726,2.80827,2.80595,2.80616,7760000.0
2007-06-19 23:46:00,2.80741,2.81084,2.80632,2.81084,9500000.0
2007-06-19 23:47:00,2.80795,2.80916,2.80607,2.80607,7880000.0
2007-06-19 23:48:00,2.81048,2.81048,2.8056,2.80849,10510000.0
2007-06-19 23:49:00,2.80834,2.81066,2.80733,2.81066,6500000.0
2007-06-19 23:50:00,2.80454,2.8094,2.80454,2.80675,10500000.0
2007-06-19 23:51:00,2.80656,2.81126,2.80656,2.80949,7380000.0
2007-06-19 23:52:00,2.8071,2.81088,2.80474,2.81088,7880000.0
2007-06-19 23:53:00,2.80658,2.80963,2.80658,2.80963,5380000.0
2007-06-19 23:54:00,2.8082,2.81065,2.8047,2.81065,9500000.0
2007-06-19 23:55:00,2.80801,2.80979,2.80801,2.80877,5500000.0
2007-06-19 23:56:00,2.80861,2.81007,2.80437,2.80876,11000000.0
2007-06-19 23:57:00,2.81183,2.81217,2.81107,2.81163,5880000.0
2007-06-19 23:59:00,2.80785,2.81189,2.80785,2.81163,10250000.0
2007-06-20 00:00:00,2.80748,2.80984,2.80561,2.80777,9630000.0
2007-06-20 00:01:00,2.807,2.80975,2.80516,2.80919,8250000.0
2007-06-20 00:02:00,2.80834,2.81128,2.80755,2.81128,9750000.0
2007-06-20 00:03:00,2.8082,2.81001,2.80657,2.80719,6250000.0
2007-06-20 00:04:00,2.80638,2.80945,2.80532,2.80892,10250000.0
2007-06-20 00:05:00,2.8083,2.8109,2.80709,2.80709,10500000.0
2007-06-20 00:07:00,2.80847,2.80926,2.80506,2.80742,6500000.0
2007-06-20 00:08:00,2.80846,2.80983,2.80664,2.80664,10250000.0
2007-06-20 00:09:00,2.80524,2.8085,2.80467,2.80467,5750000.0
2007-06-20 00:10:00,2.80942,2.80942,2.80619,2.80619,8000000.0
2007-06-20 00:11:00,2.80819,2.80899,2.80596,2.80674,10750000.0
2007-06-20 00:12:00,2.81069,2.81069,2.80477,2.80813,8500000.0
2007-06-20 00:13:00,2.80707,2.81026,2.80615,2.81026,9250000.0
2007-06-20 00:14:00,2.8083,2.80879,2.80577,2.8086,8500000.0
2007-06-20 00:15:00,2.80717,2.81082,2.8062,2.80642,6000000.0
2007-06-20 00:16:00,2.81113,2.81178,2.8079,2.81161,10000000.0
2007-06-20 00:17:00,2.80965,2.80994,2.80689,2.80689,5750000.0
2007-06-20 00:18:00,2.81131,2.81168,2.80868,2.81137,7750000.0
2007-06-20 00:20:00,2.81105,2.81122,2.81007,2.81007,4000000.0
2007-06-20 00:21:00,2.81122,2.81178,2.80698,2.81167,7000000.0
2007-06-20 00:23:00,2.81121,2.81183,2.8075,2.81121,7500000.0
2007-06-20 00:24:00,2.81077,2.81174,2.80878,2.81137,8250000.0
2007-06-20 00:25:00,2.8073,2.80943,2.80723,2.80723,5500000.0
2007-06-20 00:26:00,2.8059,2.80938,2.80395,2.80925,5500000.0
2007-06-20 00:27:00,2.80967,2.80967,2.80572,2.80838,7000000.0
2007-06-20 00:28:00,2.81133,2.81144,2.80783,2.81104,7000000.0
2007-06-20 00:29:00,2.80603,2.80926,2.80595,2.80609,5750000.0
2007-06-20 00:30:00,2.80637,2.80642,2.80458,2.80547,7250000.0
2007-06-20 00:31:00,2.81039,2.81039,2.80771,2.80771,6250000.0
2007-06-20 00:32:00,2.80649,2.80949,2.80621,2.80919,8750000.0
2007-06-20 00:33:00,2.80815,2.80932,2.80533,2.80533,7250000.0
2007-06-20 00:34:00,2.80833,2.80954,2.80588,2.80954,7500000.0
2007-06-20 00:36:00,2.81141,2.81141,2.80803,2.80803,1750000.0
2007-06-20 00:37:00,2.80685,2.81154,2.80449,2.81154,5500000.0
2007-06-20 00:38:00,2.80793,2.80956,2.80569,2.8095,6250000.0
2007-06-20 00:39:00,2.81149,2.81212,2.80797,2.81148,10500000.0
2007-06-20 00:40:00,2.80606,2.81074,2.80582,2.81074,8000000.0
2007-06-20 00:41:00,2.80794,2.80794,2.80528,2.8066,8250000.0
2007-06-20 00:42:00,2.80882,2.80955,2.80662,2.80866,7500000.0
2007-06-20 00:43:00,2.80781,2.80954,2.80547,2.80911,7500000.0
2007-06-20 00:44:00,2.80896,2.80962,2.80424,2.80962,6000000.0
2007-06-20 00:45:00,2.80727,2.80912,2.80452,2.80887,6250000.0
2007-06-20 00:47:00,2.80958,2.81202,2.80783,2.81142,5630000.0
2007-06-20 00:48:00,2.81147,2.81212,2.80938,2.81152,7750000.0
2007-06-20 00:49:00,2.80886,2.80947,2.80886,2.80947,1500000.0
2007-06-20 00:50:00,2.80969,2.80969,2.80636,2.80636,6250000.0
2007-06-20 00:51:00,2.80867,2.80941,2.80398,2.80897,7250000.0
2007-06-20 00:52:00,2.80649,2.8106,2.80649,2.80735,8130000.0
2007-06-20 00:53:00,2.81029,2.81029,2.80445,2.81015,6000000.0
2007-06-20 00:55:00,2.81143,2.81143,2.81097,2.81097,2000000.0
2007-06-20 00:56:00,2.80929,2.81074,2.80562,2.81074,7500000.0
2007-06-20 00:57:00,2.80892,2.80952,2.80727,2.80952,7250000.0
2007-06-20 00:58:00,2.80905,2.80939,2.80872,2.80939,2500000.0
2007-06-20 01:00:00,2.81192,2.81192,2.8119,2.8119,1750000.0
2007-06-20 01:01:00,2.8118,2.81192,2.80992,2.81192,5250000.0
2007-06-20 01:03:00,2.80853,2.812,2.80853,2.81147,5500000.0
2007-06-20 01:04:00,2.80732,2.8103,2.80495,2.8103,9000000.0
2007-06-20 01:05:00,2.80931,2.81134,2.8072,2.80992,5750000.0
2007-06-20 01:06:00,2.81084,2.81084,2.80818,2.8099,5500000.0
2007-06-20 01:07:00,2.8084,2.81062,2.80622,2.80817,7750000.0
2007-06-20 01:08:00,2.80991,2.81009,2.80625,2.80769,8000000.0
2007-06-20 01:09:00,2.8088,2.80962,2.80738,2.80751,7880000.0
2007-06-20 01:10:00,2.80929,2.80996,2.808,2.80931,5750000.0
2007-06-20 01:11:00,2.81005,2.81071,2.80507,2.81071,8500000.0
2007-06-20 01:12:00,2.80891,2.8103,2.8063,2.8103,8500000.0
2007-06-20 01:13:00,2.80802,2.81012,2.80656,2.80764,8750000.0
2007-06-20 01:14:00,2.80723,2.81132,2.80723,2.81132,5250000.0
2007-06-20 01:15:00,2.81,2.81089,2.80872,2.80976,8250000.0
2007-06-20 01:16:00,2.80966,2.81027,2.80333,2.80333,4880000.0
2007-06-20 01:17:00,2.80725,2.8107,2.80723,2.81033,6250000.0
2007-06-20 01:18:00,2.80898,2.80924,2.80484,2.80484,7390000.0
2007-06-20 01:19:00,2.80968,2.81133,2.80648,2.81047,7260000.0
2007-06-20 01:20:00,2.81067,2.81067,2.80511,2.80772,7750000.0
2007-06-20 01:21:00,2.80934,2.80934,2.80475,2.80677,7000000.0
2007-06-20 01:22:00,2.80951,2.80951,2.80004,2.80735,8500000.0
2007-06-20 01:23:00,2.80461,2.80937,2.80441,2.80937,7010000.0
2007-06-20 01:24:00,2.80931,2.80931,2.8059,2.8059,3250000.0
2007-06-20 01:25:00,2.80879,2.81035,2.80634,2.80856,7750000.0
2007-06-20 01:27:00,2.80823,2.8107,2.80823,2.81036,5250000.0
2007-06-20 01:29:00,2.81012,2.81012,2.80547,2.80794,6630000.0
2007-06-20 01:30:00,2.8106,2.81083,2.80628,2.80887,8250000.0
2007-06-20 01:31:00,2.80873,2.81079,2.80634,2.80938,7000000.0
2007-06-20 01:32:00,2.80831,2.80959,2.80553,2.80553,7380000.0
2007-06-20 01:33:00,2.80891,2.81036,2.80549,2.81036,7250000.0
2007-06-20 01:34:00,2.8092,2.8092,2.80386,2.80507,8250000.0
2007-06-20 01:35:00,2.80472,2.8112,2.80468,2.80468,6130000.0
2007-06-20 01:36:00,2.80799,2.80932,2.80468,2.80637,8500000.0
2007-06-20 01:37:00,2.80943,2.80967,2.80732,2.80732,5130000.0
2007-06-20 01:38:00,2.80698,2.81083,2.80698,2.80848,5880000.0
2007-06-20 01:39:00,2.80893,2.80893,2.80265,2.80649,5630000.0
2007-06-20 01:40:00,2.80922,2.80922,2.80662,2.80868,6250000.0
2007-06-20 01:41:00,2.80878,2.80941,2.80366,2.80804,6250000.0
2007-06-20 01:43:00,2.81078,2.81078,2.80833,2.80833,6000000.0
2007-06-20 01:45:00,2.80663,2.81072,2.80663,2.81011,9750000.0
2007-06-20 01:46:00,2.80793,2.8098,2.80793,2.80914,5880000.0
2007-06-20 01:47:00,2.80795,2.80795,2.80176,2.80176,5500000.0
2007-06-20 01:48:00,2.80563,2.80896,2.80563,2.80858,7500000.0
2007-06-20 01:49:00,2.80926,2.80927,2.80397,2.80423,7130000.0
2007-06-20 01:50:00,2.80718,2.80919,2.80378,2.80886,6880000.0
2007-06-20 01:51:00,2.80805,2.80907,2.80238,2.80772,6500000.0
2007-06-20 01:52:00,2.80923,2.80923,2.80677,2.80677,5250000.0
2007-06-20 01:53:00,2.80824,2.80929,2.80609,2.8063,6880000.0
2007-06-20 01:54:00,2.80882,2.81033,2.80672,2.80957,7380000.0
2007-06-20 01:56:00,2.80832,2.80907,2.8055,2.8073,7000000.0
2007-06-20 01:57:00,2.80491,2.8095,2.80491,2.8095,8000000.0
2007-06-20 01:58:00,2.80608,2.80961,2.80608,2.80813,10250000.0
2007-06-20 02:00:00,2.80569,2.80926,2.80569,2.80608,4750000.0
2007-06-20 02:01:00,2.80871,2.80907,2.80597,2.80799,8500000.0
2007-06-20 02:02:00,2.80664,2.80916,2.80664,2.80848,11250000.0
2007-06-20 02:03:00,2.80602,2.809,2.80473,2.80867,10000000.0
2007-06-20 02:04:00,2.80953,2.80953,2.80442,2.80796,16250000.0
2007-06-20 02:05:00,2.80892,2.80971,2.80892,2.80971,1500000.0
2007-06-20 02:06:00,2.80823,2.80949,2.80671,2.80707,6000000.0
2007-06-20 02:07:00,2.80895,2.8118,2.80704,2.80704,7500000.0
2007-06-20 02:08:00,2.80826,2.80951,2.80392,2.80944,5750000.0
2007-06-20 02:09:00,2.80827,2.80938,2.8053,2.80938,8250000.0
2007-06-20 02:10:00,2.81043,2.81043,2.80782,2.80984,6250000.0
2007-06-20 02:11:00,2.80957,2.80975,2.80625,2.80882,6250000.0
2007-06-20 02:12:00,2.80835,2.8096,2.805,2.80514,12250000.0
2007-06-20 02:13:00,2.81001,2.81009,2.81001,2.81009,1500000.0
2007-06-20 02:14:00,2.80656,2.80918,2.80656,2.80676,7500000.0
2007-06-20 02:15:00,2.80569,2.81064,2.80524,2.81029,9000000.0
2007-06-20 02:16:00,2.80822,2.80881,2.80822,2.80881,1500000.0
2007-06-20 02:17:00,2.81009,2.81011,2.81009,2.81011,1500000.0
2007-06-20 02:18:00,2.80948,2.80982,2.80653,2.80963,6250000.0
2007-06-20 02:20:00,2.80975,2.80975,2.80488,2.80692,6880000.0
2007-06-20 02:21:00,2.80431,2.8096,2.80431,2.80794,7000000.0
2007-06-20 02:22:00,2.80865,2.80953,2.80484,2.80803,12250000.0
2007-06-20 02:23:00,2.80945,2.80989,2.80914,2.80989,4500000.0
2007-06-20 02:25:00,2.80837,2.8094,2.80685,2.80698,7500000.0
2007-06-20 02:26:00,2.80867,2.80875,2.8048,2.80831,5250000.0
2007-06-20 02:27:00,2.80769,2.80925,2.80517,2.80663,7500000.0
2007-06-20 02:28:00,2.81068,2.81068,2.80732,2.80948,3750000.0
2007-06-20 02:29:00,2.80832,2.81058,2.80832,2.80928,6750000.0
2007-06-20 02:31:00,2.80788,2.81068,2.80788,2.81012,6500000.0
2007-06-20 02:33:00,2.80902,2.81028,2.80902,2.81028,7250000.0
2007-06-20 02:34:00,2.81012,2.81068,2.80788,2.81011,10510000.0
2007-06-20 02:35:00,2.80649,2.80918,2.80513,2.80918,9000000.0
2007-06-20 02:36:00,2.80842,2.80842,2.80482,2.80707,7000000.0
2007-06-20 02:37:00,2.80704,2.80866,2.80658,2.80658,4750000.0
2007-06-20 02:38:00,2.80928,2.80936,2.8052,2.80716,8130000.0
2007-06-20 02:39:00,2.80573,2.80903,2.80573,2.80903,8130000.0
2007-06-20 02:40:00,2.80732,2.80882,2.80548,2.80666,8500000.0
2007-06-20 02:41:00,2.80396,2.80861,2.80396,2.80653,7750000.0
2007-06-20 02:42:00,2.80721,2.80897,2.80565,2.80565,8130000.0
2007-06-20 02:43:00,2.80593,2.80631,2.80593,2.80631,1750000.0
2007-06-20 02:44:00,2.8077,2.80849,2.80426,2.80804,6000000.0
2007-06-20 02:45:00,2.80612,2.80924,2.80612,2.80681,11250000.0
2007-06-20 02:46:00,2.80782,2.80894,2.80696,2.80696,7380000.0
2007-06-20 02:47:00,2.80759,2.80924,2.80692,2.8089,9250000.0
2007-06-20 02:48:00,2.80758,2.80832,2.80518,2.80569,7500000.0
2007-06-20 02:49:00,2.80683,2.80957,2.80683,2.80738,8750000.0
2007-06-20 02:50:00,2.80702,2.80985,2.80702,2.80961,13000000.0
2007-06-20 02:51:00,2.80856,2.80941,2.8057,2.80884,7880000.0
2007-06-20 02:52:00,2.806,2.81042,2.806,2.80676,6000000.0
2007-06-20 02:53:00,2.80883,2.80883,2.80387,2.80729,7260000.0
2007-06-20 02:54:00,2.80977,2.80977,2.80449,2.80714,10630000.0
2007-06-20 02:55:00,2.80661,2.80866,2.80228,2.80512,14500000.0
2007-06-20 02:56:00,2.8086,2.80952,2.80595,2.8092,11630000.0
2007-06-20 02:57:00,2.80793,2.81018,2.80649,2.80703,11000000.0
2007-06-20 02:58:00,2.80092,2.80891,2.80092,2.80891,8500000.0
2007-06-20 02:59:00,2.80777,2.80851,2.8027,2.8027,9250000.0
2007-06-20 03:00:00,2.80954,2.81027,2.8062,2.80971,9500000.0
2007-06-20 03:02:00,2.80936,2.80936,2.80679,2.80828,8380000.0
2007-06-20 03:03:00,2.80728,2.80894,2.80653,2.80653,5750000.0
2007-06-20 03:04:00,2.80415,2.80762,2.80206,2.80206,6880000.0
2007-06-20 03:05:00,2.80811,2.80879,2.80489,2.80563,8500000.0
2007-06-20 03:06:00,2.80818,2.8093,2.80818,2.80896,7000000.0
2007-06-20 03:08:00,2.80646,2.80832,2.80271,2.80438,7750000.0
2007-06-20 03:09:00,2.8058,2.80798,2.80288,2.80719,11500000.0
2007-06-20 03:10:00,2.80911,2.80993,2.80595,2.80697,14750000.0
2007-06-20 03:11:00,2.80595,2.80776,2.80174,2.80174,6000000.0
2007-06-20 03:12:00,2.80816,2.8084,2.80687,2.80709,8500000.0
2007-06-20 03:13:00,2.80578,2.80873,2.80578,2.80739,12000000.0
2007-06-20 03:14:00,2.8061,2.80818,2.8061,2.80818,4000000.0
2007-06-20 03:15:00,2.80703,2.80905,2.80549,2.80599,5880000.0
2007-06-20 03:16:00,2.80847,2.80847,2.80447,2.80447,8750000.0
2007-06-20 03:17:00,2.80784,2.80829,2.80374,2.80492,7000000.0
2007-06-20 03:18:00,2.80873,2.80873,2.80487,2.80487,4250000.0
2007-06-20 03:19:00,2.80895,2.8093,2.80455,2.80643,9250000.0
2007-06-20 03:20:00,2.80542,2.80862,2.80473,2.80821,6130000.0
2007-06-20 03:21:00,2.80882,2.80937,2.80882,2.80937,1500000.0
2007-06-20 03:22:00,2.8062,2.80863,2.80226,2.80863,11000000.0
2007-06-20 03:24:00,2.8096,2.80993,2.8059,2.80942,5750000.0
2007-06-20 03:25:00,2.809,2.809,2.80507,2.8064,6250000.0
2007-06-20 03:26:00,2.8089,2.8089,2.80421,2.80777,8500000.0
2007-06-20 03:27:00,2.8078,2.808,2.8038,2.80795,5750000.0
2007-06-20 03:28:00,2.80652,2.80841,2.80273,2.80355,7630000.0
2007-06-20 03:29:00,2.80599,2.80758,2.80558,2.80758,6500000.0
2007-06-20 03:30:00,2.80731,2.80777,2.80731,2.80777,1500000.0
2007-06-20 03:31:00,2.80506,2.8086,2.80376,2.80636,9880000.0
2007-06-20 03:32:00,2.80909,2.80909,2.80411,2.80763,5250000.0
2007-06-20 03:33:00,2.80507,2.80529,2.80507,2.80529,1750000.0
2007-06-20 03:34:00,2.80841,2.80845,2.80394,2.8061,8500000.0
2007-06-20 03:35:00,2.80863,2.80863,2.80232,2.80825,8750000.0
2007-06-20 03:36:00,2.80739,2.80844,2.80466,2.80844,9750000.0
2007-06-20 03:37:00,2.8063,2.8075,2.80305,2.80439,7500000.0
2007-06-20 03:38:00,2.80599,2.80929,2.80235,2.8072,11000000.0
2007-06-20 03:39:00,2.80731,2.80792,2.80427,2.80581,8250000.0
2007-06-20 03:40:00,2.80579,2.80832,2.80409,2.80832,6630000.0
2007-06-20 03:42:00,2.80873,2.80873,2.80873,2.80873,2250000.0
2007-06-20 03:43:00,2.80704,2.80848,2.80516,2.80632,7250000.0
2007-06-20 03:44:00,2.80344,2.80755,2.80344,2.80553,8250000.0
2007-06-20 03:45:00,2.80693,2.80902,2.80491,2.80655,11000000.0
2007-06-20 03:46:00,2.80634,2.8068,2.80325,2.80609,6500000.0
2007-06-20 03:47:00,2.80739,2.80778,2.80255,2.80255,6500000.0
2007-06-20 03:48:00,2.80882,2.80882,2.80343,2.80652,6750000.0
2007-06-20 03:49:00,2.80819,2.80865,2.80524,2.80524,6250000.0
2007-06-20 03:50:00,2.80808,2.80884,2.803,2.80884,5500000.0
2007-06-20 03:51:00,2.80531,2.80803,2.8046,2.80803,5500000.0
2007-06-20 03:52:00,2.80603,2.80792,2.80161,2.80161,5500000.0
2007-06-20 03:53:00,2.80605,2.80858,2.80605,2.80835,8000000.0
2007-06-20 03:54:00,2.8081,2.8081,2.80497,2.80777,8250000.0
2007-06-20 03:55:00,2.80505,2.80673,2.80505,2.8064,5500000.0
2007-06-20 03:56:00,2.80597,2.80792,2.80414,2.80744,6500000.0
2007-06-20 03:58:00,2.80826,2.8083,2.8047,2.80653,7750000.0
2007-06-20 03:59:00,2.80696,2.80775,2.8065,2.80686,5250000.0
2007-06-20 04:00:00,2.80748,2.80788,2.80637,2.80778,10750000.0
2007-06-20 04:01:00,2.80507,2.8077,2.80204,2.80603,9000000.0
2007-06-20 04:02:00,2.80874,2.80874,2.80874,2.80874,750000.0
2007-06-20 04:03:00,2.80607,2.80868,2.80311,2.80868,9750000.0
2007-06-20 04:04:00,2.80623,2.80854,2.80623,2.80768,6250000.0
2007-06-20 04:06:00,2.80869,2.80869,2.8067,2.80691,6750000.0
2007-06-20 04:07:00,2.80294,2.80779,2.80294,2.80779,7000000.0
2007-06-20 04:08:00,2.80821,2.80821,2.80656,2.80772,6250000.0
2007-06-20 04:09:00,2.80477,2.80892,2.80477,2.80763,11000000.0
2007-06-20 04:10:00,2.80867,2.80867,2.80867,2.80867,750000.0
2007-06-20 04:11:00,2.80688,2.80755,2.80362,2.80755,8000000.0
2007-06-20 04:12:00,2.80837,2.80837,2.80424,2.80756,7500000.0
2007-06-20 04:13:00,2.80343,2.80535,2.80165,2.80531,6250000.0
2007-06-20 04:14:00,2.80288,2.80782,2.80288,2.80543,8500000.0
2007-06-20 04:15:00,2.80893,2.80893,2.80667,2.8083,7380000.0
2007-06-20 04:16:00,2.80877,2.80951,2.80501,2.80843,8880000.0
2007-06-20 04:17:00,2.80676,2.8075,2.80307,2.80328,7250000.0
2007-06-20 04:18:00,2.80561,2.80752,2.80532,2.80631,5750000.0
2007-06-20 04:19:00,2.80732,2.80732,2.80543,2.80731,8000000.0
2007-06-20 04:20:00,2.80851,2.80851,2.80364,2.80364,7500000.0
2007-06-20 04:21:00,2.80625,2.80826,2.80338,2.80338,5750000.0
2007-06-20 04:22:00,2.806,2.80779,2.80453,2.80779,5500000.0
2007-06-20 04:23:00,2.80718,2.80821,2.80278,2.80821,5750000.0
2007-06-20 04:24:00,2.80692,2.80708,2.80537,2.80543,8000000.0
2007-06-20 04:25:00,2.80747,2.80793,2.80179,2.80515,7250000.0
2007-06-20 04:26:00,2.80792,2.80792,2.80332,2.80332,8500000.0
2007-06-20 04:27:00,2.80682,2.80724,2.80349,2.80573,7500000.0
2007-06-20 04:28:00,2.80514,2.80751,2.80455,2.80751,6750000.0
2007-06-20 04:29:00,2.80585,2.80725,2.80435,2.80541,9000000.0
2007-06-20 04:30:00,2.80514,2.80723,2.80512,2.80512,6250000.0
2007-06-20 04:31:00,2.80464,2.80722,2.80448,2.80617,6000000.0
2007-06-20 04:32:00,2.80471,2.80726,2.80212,2.80723,6500000.0
2007-06-20 04:33:00,2.80174,2.80686,2.80174,2.80351,9250000.0
2007-06-20 04:35:00,2.80668,2.80892,2.80668,2.80892,6130000.0
2007-06-20 04:36:00,2.80768,2.80814,2.80328,2.80763,7380000.0
2007-06-20 04:37:00,2.80551,2.80692,2.80505,2.80631,9250000.0
2007-06-20 04:38:00,2.80732,2.80811,2.80569,2.80811,6000000.0
2007-06-20 04:39:00,2.80264,2.80718,2.80264,2.80544,10750000.0
2007-06-20 04:40:00,2.8043,2.80685,2.80417,2.80417,9500000.0
2007-06-20 04:41:00,2.8047,2.80653,2.80357,2.80427,8750000.0
2007-06-20 04:42:00,2.80566,2.80729,2.80566,2.8061,5630000.0
2007-06-20 04:43:00,2.80723,2.80803,2.80456,2.80683,6250000.0
2007-06-20 04:44:00,2.80479,2.80796,2.80479,2.80618,8130000.0
2007-06-20 04:45:00,2.80579,2.80669,2.80244,2.80244,6500000.0
2007-06-20 04:46:00,2.80828,2.80828,2.80453,2.80724,6000000.0
2007-06-20 04:47:00,2.80888,2.80888,2.8079,2.8079,1750000.0
2007-06-20 04:49:00,2.80588,2.80798,2.80588,2.80798,8000000.0
2007-06-20 04:50:00,2.80516,2.80728,2.80091,2.80728,8250000.0
2007-06-20 04:51:00,2.80671,2.80682,2.80351,2.8045,8000000.0
2007-06-20 04:52:00,2.80578,2.80761,2.80407,2.80578,7750000.0
2007-06-20 04:53:00,2.80623,2.80687,2.80589,2.80655,6250000.0
2007-06-20 04:54:00,2.80747,2.80747,2.80352,2.80452,9380000.0
2007-06-20 04:55:00,2.80683,2.80725,2.80446,2.80446,5750000.0
2007-06-20 04:56:00,2.80728,2.80728,2.80386,2.80418,8630000.0
2007-06-20 04:57:00,2.80112,2.8084,2.80112,2.80442,6380000.0
2007-06-20 04:58:00,2.80496,2.80685,2.80496,2.8055,5380000.0
2007-06-20 04:59:00,2.8084,2.8084,2.80169,2.80232,7380000.0
2007-06-20 05:00:00,2.80795,2.80795,2.8023,2.8023,5750000.0
2007-06-20 05:01:00,2.80735,2.80746,2.80426,2.80426,5880000.0
2007-06-20 05:02:00,2.80719,2.80779,2.80417,2.80637,7760000.0
2007-06-20 05:03:00,2.80496,2.80726,2.80432,2.80432,7380000.0
2007-06-20 05:04:00,2.80319,2.80658,2.80315,2.80609,7130000.0
2007-06-20 05:05:00,2.80416,2.80726,2.80101,2.80726,8750000.0
2007-06-20 05:06:00,2.80236,2.80652,2.80208,2.80447,5500000.0
2007-06-20 05:07:00,2.80831,2.80834,2.80515,2.80552,6760000.0
2007-06-20 05:08:00,2.80612,2.80655,2.80343,2.8045,6250000.0
2007-06-20 05:09:00,2.80515,2.80668,2.80201,2.80466,9500000.0
2007-06-20 05:10:00,2.80147,2.80657,2.80147,2.8028,6760000.0
2007-06-20 05:11:00,2.80539,2.80706,2.803,2.80524,8760000.0
2007-06-20 05:12:00,2.80652,2.80708,2.80124,2.80708,6250000.0
2007-06-20 05:13:00,2.80532,2.80898,2.80397,2.80397,8630000.0
2007-06-20 05:15:00,2.80452,2.80775,2.80408,2.80408,7880000.0
2007-06-20 05:16:00,2.80549,2.80689,2.8015,2.80689,8260000.0
2007-06-20 05:17:00,2.8054,2.80606,2.80215,2.80215,5500000.0
2007-06-20 05:18:00,2.80746,2.80772,2.80587,2.80587,7750000.0
2007-06-20 05:19:00,2.80773,2.80773,2.80528,2.8073,8630000.0
2007-06-20 05:21:00,2.80392,2.80686,2.80392,2.80426,6750000.0
2007-06-20 05:22:00,2.80265,2.80596,2.80265,2.80304,9000000.0
2007-06-20 05:23:00,2.8051,2.80581,2.80379,2.80379,9500000.0
2007-06-20 05:24:00,2.80371,2.80659,2.80052,2.80052,8250000.0
2007-06-20 05:25:00,2.80693,2.80693,2.80182,2.80378,6500000.0
2007-06-20 05:26:00,2.80677,2.80677,2.80384,2.80384,13750000.0
2007-06-20 05:27:00,2.80579,2.80579,2.80291,2.80362,14000000.0
2007-06-20 05:28:00,2.80338,2.80691,2.8017,2.80377,11750000.0
2007-06-20 05:29:00,2.80576,2.8066,2.8022,2.80482,9000000.0
2007-06-20 05:31:00,2.80727,2.80774,2.80188,2.8046,13250000.0
2007-06-20 05:32:00,2.80636,2.80721,2.80636,2.80721,4000000.0
2007-06-20 05:33:00,2.80553,2.80607,2.80322,2.80322,6380000.0
2007-06-20 05:34:00,2.80802,2.80848,2.80632,2.80802,7000000.0
2007-06-20 05:35:00,2.80817,2.80817,2.80482,2.80578,8250000.0
2007-06-20 05:36:00,2.80527,2.80712,2.80224,2.80641,15260000.0
2007-06-20 05:37:00,2.8073,2.80787,2.80421,2.80641,10500000.0
2007-06-20 05:38:00,2.80586,2.80693,2.80286,2.80286,4500000.0
2007-06-20 05:39:00,2.80233,2.80749,2.80233,2.80456,8630000.0
2007-06-20 05:40:00,2.80607,2.80643,2.80255,2.80255,6390000.0
2007-06-20 05:41:00,2.80606,2.80837,2.80461,2.80736,8250000.0
2007-06-20 05:42:00,2.80355,2.80761,2.8017,2.80761,12500000.0
2007-06-20 05:43:00,2.80801,2.80801,2.80801,2.80801,750000.0
2007-06-20 05:44:00,2.80594,2.80732,2.80433,2.8048,11000000.0
2007-06-20 05:45:00,2.80484,2.80674,2.80484,2.80617,6000000.0
2007-06-20 05:46:00,2.80613,2.80738,2.80394,2.80513,5500000.0
2007-06-20 05:47:00,2.8056,2.80702,2.80425,2.80702,8880000.0
2007-06-20 05:48:00,2.80589,2.80716,2.80369,2.80369,7000000.0
2007-06-20 05:49:00,2.80059,2.80547,2.80059,2.80452,6250000.0
2007-06-20 05:50:00,2.80812,2.80812,2.80623,2.80643,5750000.0
2007-06-20 05:51:00,2.8052,2.80749,2.80394,2.80749,7880000.0
2007-06-20 05:52:00,2.80552,2.80752,2.80468,2.80508,6630000.0
2007-06-20 05:53:00,2.80681,2.80705,2.80379,2.8053,5630000.0
2007-06-20 05:54:00,2.80275,2.80715,2.80275,2.80715,9250000.0
2007-06-20 05:55:00,2.80445,2.80741,2.80266,2.8046,8500000.0
2007-06-20 05:56:00,2.80713,2.80786,2.80313,2.80608,10380000.0
2007-06-20 05:57:00,2.80537,2.80793,2.8035,2.80793,10380000.0
2007-06-20 05:58:00,2.80554,2.80596,2.80413,2.80594,5750000.0
2007-06-20 05:59:00,2.80512,2.80702,2.80369,2.80702,5500000.0
2007-06-20 06:00:00,2.80582,2.80582,2.80069,2.80069,13000000.0
2007-06-20 06:01:00,2.80692,2.80692,2.80217,2.80357,7500000.0
2007-06-20 06:02:00,2.80664,2.807,2.80503,2.80684,6880000.0
2007-06-20 06:03:00,2.80819,2.80819,2.80493,2.80682,11380000.0
2007-06-20 06:04:00,2.8084,2.80842,2.80657,2.80842,5250000.0
2007-06-20 06:05:00,2.80744,2.80783,2.80473,2.80632,10010000.0
2007-06-20 06:06:00,2.80488,2.80854,2.80488,2.80705,11000000.0
2007-06-20 06:07:00,2.80755,2.80811,2.80612,2.80653,5630000.0
2007-06-20 06:08:00,2.80784,2.80804,2.80433,2.80627,8250000.0
2007-06-20 06:09:00,2.80815,2.80815,2.80154,2.80154,9380000.0
2007-06-20 06:10:00,2.80569,2.80713,2.80194,2.8021,11250000.0
2007-06-20 06:11:00,2.80795,2.81008,2.80473,2.80658,8880000.0
2007-06-20 06:12:00,2.80783,2.80798,2.8049,2.80798,12250000.0
2007-06-20 06:13:00,2.80624,2.80772,2.80561,2.80737,9750000.0
2007-06-20 06:14:00,2.80593,2.80738,2.80399,2.80634,7750000.0
2007-06-20 06:15:00,2.80593,2.80723,2.80488,2.80604,7880000.0
2007-06-20 06:16:00,2.8074,2.8074,2.80475,2.80693,6500000.0
2007-06-20 06:17:00,2.80774,2.80784,2.80413,2.80784,8000000.0
2007-06-20 06:18:00,2.80782,2.80782,2.80262,2.80692,7250000.0
2007-06-20 06:19:00,2.80705,2.80705,2.8019,2.8019,9250000.0
2007-06-20 06:20:00,2.80441,2.80799,2.8034,2.80596,8380000.0
2007-06-20 06:22:00,2.80698,2.80923,2.80568,2.8088,7260000.0
2007-06-20 06:23:00,2.80832,2.80832,2.80675,2.80786,6500000.0
2007-06-20 06:24:00,2.80762,2.80762,2.80284,2.80524,6880000.0
2007-06-20 06:25:00,2.80476,2.8084,2.80394,2.80601,14130000.0
2007-06-20 06:26:00,2.80351,2.8061,2.80351,2.80553,6000000.0
2007-06-20 06:27:00,2.80803,2.80803,2.80507,2.80552,7630000.0
2007-06-20 06:28:00,2.80305,2.80721,2.80305,2.8048,9130000.0
2007-06-20 06:30:00,2.80418,2.80665,2.80365,2.80616,5250000.0
2007-06-20 06:31:00,2.80542,2.80653,2.80264,2.80558,8250000.0
2007-06-20 06:32:00,2.80582,2.8081,2.80534,2.80737,7750000.0
2007-06-20 06:33:00,2.80892,2.80932,2.80688,2.80932,4880000.0
2007-06-20 06:34:00,2.80305,2.80732,2.80111,2.80732,6250000.0
2007-06-20 06:35:00,2.80234,2.80764,2.80234,2.80764,6000000.0
2007-06-20 06:36:00,2.80574,2.80733,2.8027,2.8027,8130000.0
2007-06-20 06:37:00,2.80599,2.80835,2.8008,2.80542,9250000.0
2007-06-20 06:38:00,2.80892,2.80933,2.80397,2.80397,6750000.0
2007-06-20 06:39:00,2.80881,2.80928,2.80452,2.80928,9010000.0
2007-06-20 06:40:00,2.80554,2.80684,2.80165,2.80494,8250000.0
2007-06-20 06:41:00,2.80872,2.80912,2.80357,2.80826,10380000.0
2007-06-20 06:43:00,2.80558,2.80873,2.80518,2.80518,6250000.0
2007-06-20 06:44:00,2.80728,2.80728,2.80433,2.80571,6250000.0
2007-06-20 06:45:00,2.80202,2.80853,2.80202,2.80853,5880000.0
2007-06-20 06:46:00,2.80533,2.80858,2.80443,2.80443,9010000.0
2007-06-20 06:47:00,2.80538,2.80912,2.80538,2.80912,5250000.0
2007-06-20 06:48:00,2.80772,2.80815,2.80417,2.80583,6000000.0
2007-06-20 06:49:00,2.80671,2.80832,2.80414,2.80809,7750000.0
2007-06-20 06:51:00,2.80453,2.80882,2.80257,2.80597,8250000.0
2007-06-20 06:52:00,2.80922,2.80922,2.80677,2.80878,5250000.0
2007-06-20 06:54:00,2.80604,2.80775,2.80404,2.80413,10250000.0
2007-06-20 06:55:00,2.80613,2.80821,2.80235,2.80569,8750000.0
2007-06-20 06:56:00,2.80859,2.80862,2.80367,2.80856,7250000.0
2007-06-20 06:57:00,2.80853,2.80932,2.80548,2.80682,14750000.0
2007-06-20 06:59:00,2.80665,2.80789,2.80524,2.8064,6750000.0
2007-06-20 07:00:00,2.80641,2.80833,2.80237,2.80833,9750000.0
2007-06-20 07:01:00,2.80673,2.80758,2.80618,2.80703,7250000.0
2007-06-20 07:02:00,2.8066,2.8082,2.80487,2.80501,9500000.0
2007-06-20 07:03:00,2.80753,2.80861,2.80361,2.80848,8250000.0
2007-06-20 07:04:00,2.80907,2.80907,2.80651,2.80843,10250000.0
2007-06-20 07:05:00,2.81025,2.81025,2.80927,2.80974,9000000.0
2007-06-20 07:06:00,2.80819,2.80862,2.80366,2.80827,8500000.0
2007-06-20 07:07:00,2.8071,2.80921,2.80149,2.80921,8250000.0
2007-06-20 07:08:00,2.80677,2.80851,2.80677,2.80753,6250000.0
2007-06-20 07:09:00,2.80675,2.80824,2.80561,2.80561,7250000.0
2007-06-20 07:10:00,2.80945,2.80945,2.80535,2.80797,8250000.0
2007-06-20 07:11:00,2.80672,2.80929,2.80663,2.80663,11750000.0
2007-06-20 07:12:00,2.80613,2.80852,2.80472,2.80805,8500000.0
2007-06-20 07:13:00,2.80775,2.80815,2.80443,2.80443,6750000.0
2007-06-20 07:15:00,2.80795,2.8094,2.80375,2.80701,12250000.0
2007-06-20 07:16:00,2.80802,2.80842,2.80737,2.80737,7000000.0
2007-06-20 07:18:00,2.80872,2.80872,2.80583,2.80782,6250000.0
2007-06-20 07:19:00,2.80849,2.80985,2.80488,2.80985,7630000.0
2007-06-20 07:20:00,2.80557,2.80988,2.80557,2.80711,5500000.0
2007-06-20 07:21:00,2.80778,2.80937,2.80598,2.80747,7880000.0
2007-06-20 07:22:00,2.80897,2.80918,2.80528,2.80918,11750000.0
2007-06-20 07:23:00,2.80994,2.81023,2.80607,2.80607,6380000.0
2007-06-20 07:24:00,2.80793,2.80964,2.80705,2.80734,6750000.0
2007-06-20 07:25:00,2.81099,2.81099,2.80795,2.80885,7000000.0
2007-06-20 07:26:00,2.81097,2.81097,2.80839,2.80928,6000000.0
2007-06-20 07:27:00,2.8095,2.81118,2.80512,2.80678,6750000.0
2007-06-20 07:28:00,2.80615,2.81156,2.80615,2.811,7010000.0
2007-06-20 07:29:00,2.80719,2.81038,2.80657,2.81026,11000000.0
2007-06-20 07:30:00,2.80796,2.81074,2.80429,2.80715,9500000.0
2007-06-20 07:31:00,2.81148,2.81148,2.80908,2.80928,5250000.0
2007-06-20 07:32:00,2.80928,2.81148,2.8068,2.80908,6130000.0
2007-06-20 07:33:00,2.80433,2.8102,2.80386,2.80415,12250000.0
2007-06-20 07:34:00,2.80682,2.81094,2.80682,2.81094,9500000.0
2007-06-20 07:35:00,2.80518,2.80973,2.80482,2.80741,6000000.0
2007-06-20 07:36:00,2.80864,2.81134,2.80402,2.80628,6000000.0
2007-06-20 07:37:00,2.80723,2.81029,2.80692,2.80692,9000000.0
2007-06-20 07:38:00,2.80791,2.80932,2.80331,2.80617,6630000.0
2007-06-20 07:39:00,2.80792,2.81092,2.80556,2.80833,8000000.0
2007-06-20 07:40:00,2.80965,2.80966,2.80645,2.80966,6500000.0
2007-06-20 07:41:00,2.80722,2.80991,2.80614,2.80669,6380000.0
2007-06-20 07:42:00,2.81141,2.81141,2.80338,2.80659,6750000.0
2007-06-20 07:43:00,2.80818,2.8109,2.80726,2.80726,8250000.0
2007-06-20 07:44:00,2.80958,2.81114,2.80417,2.81087,6000000.0
2007-06-20 07:45:00,2.80977,2.81016,2.80654,2.80944,6630000.0
2007-06-20 07:46:00,2.80748,2.81064,2.80748,2.80818,7880000.0
2007-06-20 07:47:00,2.803,2.80883,2.803,2.80592,10750000.0
2007-06-20 07:48:00,2.80847,2.80978,2.80619,2.80619,5750000.0
2007-06-20 07:49:00,2.80913,2.81026,2.80631,2.80766,7500000.0
2007-06-20 07:50:00,2.81092,2.81092,2.80596,2.80596,5250000.0
2007-06-20 07:51:00,2.80563,2.80968,2.80563,2.80615,8380000.0
2007-06-20 07:52:00,2.80832,2.81075,2.80517,2.80596,10130000.0
2007-06-20 07:53:00,2.80635,2.80925,2.8039,2.80754,9250000.0
2007-06-20 07:54:00,2.8087,2.81063,2.80669,2.81035,6500000.0
2007-06-20 07:55:00,2.80853,2.81085,2.80717,2.81085,7750000.0
2007-06-20 07:56:00,2.80889,2.81059,2.80457,2.81059,6500000.0
2007-06-20 07:57:00,2.81127,2.81196,2.80952,2.81045,8250000.0
2007-06-20 07:58:00,2.81095,2.81192,2.80668,2.81192,7500000.0
2007-06-20 07:59:00,2.80865,2.8103,2.80842,2.81019,8500000.0
2007-06-20 08:00:00,2.81199,2.81212,2.80637,2.80867,5750000.0
2007-06-20 08:01:00,2.81023,2.81141,2.80683,2.80994,9750000.0
2007-06-20 08:02:00,2.80591,2.81037,2.80591,2.80927,8630000.0
2007-06-20 08:03:00,2.80707,2.81059,2.80707,2.80722,7500000.0
2007-06-20 08:04:00,2.80997,2.81066,2.80857,2.81,5250000.0
2007-06-20 08:05:00,2.80576,2.81025,2.80576,2.8071,6380000.0
2007-06-20 08:06:00,2.80675,2.81016,2.80521,2.81016,8630000.0
2007-06-20 08:07:00,2.80815,2.81048,2.80815,2.80888,7000000.0
2007-06-20 08:08:00,2.80811,2.81064,2.80533,2.80982,8000000.0
2007-06-20 08:09:00,2.81028,2.81028,2.80389,2.80732,9000000.0
2007-06-20 08:10:00,2.80975,2.81226,2.80912,2.81181,8380000.0
2007-06-20 08:11:00,2.81033,2.81145,2.80888,2.80888,7750000.0
2007-06-20 08:13:00,2.8106,2.812,2.81013,2.8113,7380000.0
2007-06-20 08:14:00,2.80919,2.81133,2.80619,2.81133,9250000.0
2007-06-20 08:15:00,2.8117,2.81211,2.80874,2.81208,6250000.0
2007-06-20 08:16:00,2.8109,2.81211,2.80942,2.81001,5630000.0
2007-06-20 08:17:00,2.81121,2.81165,2.80881,2.80881,8500000.0
2007-06-20 08:18:00,2.81212,2.81212,2.80552,2.80948,10000000.0
2007-06-20 08:19:00,2.81327,2.81327,2.8062,2.80862,14000000.0
2007-06-20 08:20:00,2.81032,2.81365,2.80813,2.813,6250000.0
2007-06-20 08:21:00,2.81109,2.81248,2.81054,2.81229,7000000.0
2007-06-20 08:22:00,2.81363,2.81371,2.80869,2.80906,10500000.0
2007-06-20 08:23:00,2.81337,2.81373,2.80744,2.81229,6750000.0
2007-06-20 08:24:00,2.81,2.8131,2.8067,2.8067,9500000.0
2007-06-20 08:25:00,2.8126,2.81331,2.80866,2.8117,14380000.0
2007-06-20 08:26:00,2.81282,2.81448,2.80807,2.81448,10250000.0
2007-06-20 08:27:00,2.81275,2.81307,2.81063,2.81307,10500000.0
2007-06-20 08:28:00,2.81346,2.81346,2.80791,2.8111,9500000.0
2007-06-20 08:29:00,2.81054,2.81263,2.8086,2.8086,5500000.0
2007-06-20 08:30:00,2.81351,2.81371,2.8069,2.81317,13630000.0
2007-06-20 08:31:00,2.81257,2.81326,2.80937,2.81207,8510000.0
2007-06-20 08:32:00,2.80908,2.81196,2.80737,2.80791,10750000.0
2007-06-20 08:33:00,2.81218,2.81262,2.80775,2.80775,5130000.0
2007-06-20 08:34:00,2.8113,2.81145,2.80982,2.81064,8000000.0
2007-06-20 08:35:00,2.80824,2.81317,2.80532,2.81317,5250000.0
2007-06-20 08:36:00,2.8119,2.81235,2.808,2.81007,7250000.0
2007-06-20 08:37:00,2.80907,2.81225,2.80893,2.8111,8250000.0
2007-06-20 08:38:00,2.81235,2.81322,2.80673,2.81162,5750000.0
2007-06-20 08:39:00,2.80748,2.81242,2.8072,2.81242,8630000.0
2007-06-20 08:40:00,2.80861,2.81344,2.80861,2.80881,8130000.0
2007-06-20 08:41:00,2.80961,2.81306,2.80844,2.80999,14130000.0
2007-06-20 08:42:00,2.80849,2.81315,2.80823,2.81066,4000000.0
2007-06-20 08:43:00,2.80957,2.81445,2.80957,2.81249,13750000.0
2007-06-20 08:44:00,2.81142,2.81303,2.81041,2.81303,6500000.0
2007-06-20 08:45:00,2.8118,2.81252,2.80837,2.81252,9250000.0
2007-06-20 08:46:00,2.81063,2.81304,2.81033,2.81281,5500000.0
2007-06-20 08:47:00,2.81091,2.8135,2.80973,2.81347,7250000.0
2007-06-20 08:48:00,2.81379,2.81411,2.807,2.81217,11890000.0
2007-06-20 08:49:00,2.8101,2.81335,2.80974,2.81302,5500000.0
2007-06-20 08:50:00,2.8098,2.81208,2.8098,2.81208,7500000.0
2007-06-20 08:51:00,2.81127,2.81321,2.80891,2.80982,10880000.0
2007-06-20 08:52:00,2.80791,2.81231,2.80776,2.81186,8000000.0
2007-06-20 08:53:00,2.80746,2.81294,2.80746,2.8125,9250000.0
2007-06-20 08:54:00,2.81293,2.81293,2.80808,2.81181,7880000.0
2007-06-20 08:55:00,2.81059,2.81207,2.80713,2.81138,9250000.0
2007-06-20 08:56:00,2.8093,2.81141,2.8091,2.81064,5630000.0
2007-06-20 08:57:00,2.80242,2.80752,2.80183,2.80731,15000000.0
2007-06-20 08:58:00,2.80923,2.81366,2.80923,2.81182,5880000.0
2007-06-20 08:59:00,2.81162,2.81199,2.80691,2.81088,12250000.0
2007-06-20 09:00:00,2.81093,2.81136,2.8071,2.8096,5500000.0
2007-06-20 09:01:00,2.81186,2.81294,2.80849,2.81025,12500000.0
2007-06-20 09:02:00,2.80893,2.81288,2.80814,2.81163,7750000.0
2007-06-20 09:03:00,2.80649,2.81249,2.80649,2.80973,10750000.0
2007-06-20 09:04:00,2.81188,2.81333,2.80759,2.80878,12750000.0
2007-06-20 09:05:00,2.8119,2.81253,2.8089,2.81017,12250000.0
2007-06-20 09:06:00,2.81221,2.813,2.81012,2.81274,7250000.0
2007-06-20 09:07:00,2.81244,2.81333,2.80874,2.81287,5500000.0
2007-06-20 09:08:00,2.813,2.81328,2.80957,2.81208,12750000.0
2007-06-20 09:09:00,2.81184,2.81357,2.80874,2.80874,9250000.0
2007-06-20 09:10:00,2.81339,2.81365,2.80946,2.81222,5880000.0
2007-06-20 09:11:00,2.81137,2.81252,2.80593,2.80873,5510000.0
2007-06-20 09:12:00,2.81224,2.81227,2.80638,2.81227,7000000.0
2007-06-20 09:13:00,2.80793,2.81298,2.80793,2.81298,5750000.0
2007-06-20 09:14:00,2.81078,2.81274,2.80655,2.81274,11500000.0
2007-06-20 09:15:00,2.81225,2.81348,2.80801,2.81093,12500000.0
2007-06-20 09:16:00,2.81272,2.81345,2.80903,2.80903,7880000.0
2007-06-20 09:17:00,2.81216,2.81292,2.80789,2.81188,11130000.0
2007-06-20 09:18:00,2.81094,2.81364,2.80799,2.80934,8500000.0
2007-06-20 09:19:00,2.81261,2.81424,2.80754,2.8125,7750000.0
2007-06-20 09:20:00,2.81292,2.8146,2.81151,2.81298,5750000.0
2007-06-20 09:21:00,2.81383,2.81554,2.81027,2.81301,9880000.0
2007-06-20 09:22:00,2.81286,2.81522,2.81179,2.81202,9380000.0
2007-06-20 09:23:00,2.81516,2.81593,2.81183,2.81487,8750000.0
2007-06-20 09:24:00,2.81358,2.815,2.80966,2.81394,5750000.0
2007-06-20 09:25:00,2.81514,2.81611,2.81035,2.81611,10380000.0
2007-06-20 09:26:00,2.80887,2.8153,2.80887,2.81055,7500000.0
2007-06-20 09:27:00,2.81535,2.817,2.8123,2.81428,8750000.0
2007-06-20 09:28:00,2.81442,2.81635,2.81234,2.81635,7000000.0
2007-06-20 09:29:00,2.81635,2.81712,2.81128,2.81712,16750000.0
2007-06-20 09:30:00,2.81391,2.81617,2.81136,2.81443,5250000.0
2007-06-20 09:31:00,2.81498,2.8167,2.81334,2.8167,6250000.0
2007-06-20 09:32:00,2.81664,2.81842,2.81376,2.81475,6500000.0
2007-06-20 09:33:00,2.81639,2.81688,2.8105,2.81399,9500000.0
2007-06-20 09:34:00,2.81465,2.81686,2.81051,2.81051,6500000.0
2007-06-20 09:35:00,2.81465,2.81655,2.80999,2.81227,13000000.0
2007-06-20 09:36:00,2.81595,2.81623,2.8125,2.81621,8250000.0
2007-06-20 09:37:00,2.81436,2.81562,2.80993,2.81171,11130000.0
2007-06-20 09:38:00,2.81492,2.81619,2.81024,2.81447,7500000.0
2007-06-20 09:39:00,2.81314,2.81719,2.81314,2.81546,9250000.0
2007-06-20 09:40:00,2.80983,2.81603,2.80983,2.81502,5630000.0
2007-06-20 09:41:00,2.81635,2.81672,2.8125,2.81523,12630000.0
2007-06-20 09:42:00,2.81394,2.81573,2.81089,2.81381,15640000.0
2007-06-20 09:43:00,2.81042,2.81467,2.81042,2.81293,14130000.0
2007-06-20 09:44:00,2.81319,2.8139,2.80763,2.81268,8250000.0
2007-06-20 09:45:00,2.81266,2.81545,2.81012,2.81508,15500000.0
2007-06-20 09:46:00,2.81332,2.81543,2.80911,2.81543,8750000.0
2007-06-20 09:47:00,2.81331,2.81657,2.8115,2.81451,6130000.0
2007-06-20 09:48:00,2.81439,2.8147,2.80916,2.8133,8880000.0
2007-06-20 09:49:00,2.8103,2.81384,2.8103,2.81191,6130000.0
2007-06-20 09:50:00,2.81257,2.81415,2.81065,2.81415,7130000.0
2007-06-20 09:51:00,2.81241,2.81435,2.80968,2.81342,7880000.0
2007-06-20 09:52:00,2.81463,2.81463,2.80832,2.81337,9250000.0
2007-06-20 09:53:00,2.81317,2.81522,2.81183,2.8133,10380000.0
2007-06-20 09:54:00,2.81412,2.81469,2.81159,2.81259,7750000.0
2007-06-20 09:55:00,2.81223,2.81391,2.81094,2.81391,7750000.0
2007-06-20 09:56:00,2.81355,2.81498,2.80929,2.81498,6250000.0
2007-06-20 09:57:00,2.81477,2.81594,2.81345,2.81557,14880000.0
2007-06-20 09:58:00,2.81192,2.81556,2.8098,2.81383,11630000.0
2007-06-20 09:59:00,2.81527,2.81527,2.81057,2.81088,11250000.0
2007-06-20 10:00:00,2.81476,2.81502,2.80909,2.8108,5750000.0
2007-06-20 10:01:00,2.81318,2.81318,2.80877,2.81069,7000000.0
2007-06-20 10:02:00,2.81049,2.81444,2.80874,2.8102,6750000.0
2007-06-20 10:03:00,2.81054,2.81499,2.80832,2.8128,12130000.0
2007-06-20 10:04:00,2.81313,2.81411,2.80988,2.81411,5510000.0
2007-06-20 10:05:00,2.81494,2.81494,2.81048,2.81059,11130000.0
2007-06-20 10:06:00,2.81221,2.81497,2.80926,2.81121,9500000.0
2007-06-20 10:07:00,2.81316,2.81418,2.81094,2.81394,7000000.0
2007-06-20 10:08:00,2.8083,2.81226,2.8083,2.81195,13250000.0
2007-06-20 10:09:00,2.8083,2.81328,2.8083,2.81145,11880000.0
2007-06-20 10:10:00,2.81161,2.81399,2.80629,2.80856,10630000.0
2007-06-20 10:11:00,2.80842,2.8141,2.80842,2.81348,6750000.0
2007-06-20 10:12:00,2.81415,2.81483,2.80749,2.81077,8250000.0
2007-06-20 10:13:00,2.81161,2.81533,2.81005,2.81214,10630000.0
2007-06-20 10:14:00,2.8155,2.81564,2.81012,2.81299,7380000.0
2007-06-20 10:15:00,2.814,2.81468,2.81251,2.81291,6000000.0
2007-06-20 10:16:00,2.81206,2.81517,2.81206,2.81407,7750000.0
2007-06-20 10:17:00,2.81463,2.81533,2.81332,2.81442,12750000.0
2007-06-20 10:18:00,2.8152,2.81673,2.81282,2.81626,12750000.0
2007-06-20 10:19:00,2.81528,2.81642,2.81147,2.81403,7880000.0
2007-06-20 10:20:00,2.81487,2.81487,2.81136,2.81323,8880000.0
2007-06-20 10:21:00,2.81618,2.81618,2.80825,2.80892,8130000.0
2007-06-20 10:22:00,2.81578,2.81578,2.8089,2.81303,9880000.0
2007-06-20 10:23:00,2.8133,2.81484,2.81044,2.81133,6500000.0
2007-06-20 10:24:00,2.81363,2.81455,2.81013,2.81013,5010000.0
2007-06-20 10:25:00,2.81281,2.81455,2.809,2.81274,7250000.0
2007-06-20 10:26:00,2.81343,2.81475,2.81029,2.81029,8250000.0
2007-06-20 10:27:00,2.81046,2.8147,2.80816,2.80987,10000000.0
2007-06-20 10:28:00,2.81342,2.81454,2.80976,2.80976,5750000.0
2007-06-20 10:29:00,2.81341,2.81508,2.81275,2.81304,12250000.0
2007-06-20 10:30:00,2.81485,2.81485,2.81038,2.8132,6130000.0
2007-06-20 10:31:00,2.81363,2.81385,2.81093,2.81244,7630000.0
2007-06-20 10:32:00,2.81197,2.81391,2.80693,2.81226,9500000.0
2007-06-20 10:33:00,2.81272,2.81468,2.80974,2.81174,6000000.0
2007-06-20 10:34:00,2.80931,2.81506,2.80931,2.81428,8380000.0
2007-06-20 10:35:00,2.81429,2.81429,2.81082,2.81126,6630000.0
2007-06-20 10:36:00,2.8155,2.8155,2.80813,2.81203,13000000.0
2007-06-20 10:37:00,2.81379,2.81425,2.81138,2.81322,9510000.0
2007-06-20 10:38:00,2.81445,2.81554,2.8114,2.81169,8750000.0
2007-06-20 10:39:00,2.81384,2.81439,2.81205,2.81205,10750000.0
2007-06-20 10:40:00,2.81367,2.81396,2.81292,2.8137,8750000.0
2007-06-20 10:41:00,2.81342,2.81561,2.81105,2.81561,12500000.0
2007-06-20 10:42:00,2.81536,2.81563,2.81298,2.81466,7250000.0
2007-06-20 10:43:00,2.81553,2.81599,2.81328,2.81548,6380000.0
2007-06-20 10:44:00,2.81341,2.81655,2.81239,2.81359,19500000.0
2007-06-20 10:45:00,2.81487,2.81487,2.81004,2.81356,6500000.0
2007-06-20 10:46:00,2.8149,2.81557,2.81175,2.81233,8750000.0
2007-06-20 10:47:00,2.8155,2.81616,2.81075,2.81616,5250000.0
2007-06-20 10:48:00,2.81659,2.81685,2.81209,2.81625,5750000.0
2007-06-20 10:49:00,2.81504,2.81669,2.81128,2.81128,10250000.0
2007-06-20 10:50:00,2.8157,2.81619,2.81358,2.8145,6630000.0
2007-06-20 10:51:00,2.81387,2.81582,2.81166,2.81166,9380000.0
2007-06-20 10:52:00,2.81586,2.81612,2.81154,2.81445,14750000.0
2007-06-20 10:53:00,2.81529,2.8178,2.81321,2.81558,18000000.0
2007-06-20 10:54:00,2.81351,2.81603,2.80934,2.81357,10750000.0
2007-06-20 10:55:00,2.81192,2.81578,2.81192,2.8144,7750000.0
2007-06-20 10:56:00,2.81339,2.8154,2.81133,2.81133,9630000.0
2007-06-20 10:57:00,2.81204,2.81614,2.81204,2.81597,7010000.0
2007-06-20 10:58:00,2.81453,2.81563,2.80878,2.81505,7130000.0
2007-06-20 10:59:00,2.81352,2.81777,2.81183,2.81607,9630000.0
2007-06-20 11:00:00,2.81572,2.81644,2.81093,2.81644,9630000.0
2007-06-20 11:01:00,2.81587,2.81587,2.80948,2.81222,11010000.0
2007-06-20 11:02:00,2.8145,2.8149,2.81245,2.81275,7380000.0
2007-06-20 11:03:00,2.81262,2.81627,2.81234,2.81473,8880000.0
2007-06-20 11:04:00,2.80983,2.81516,2.80983,2.81466,7380000.0
2007-06-20 11:05:00,2.81172,2.81405,2.80888,2.81233,10750000.0
2007-06-20 11:06:00,2.81225,2.81519,2.81026,2.81519,6250000.0
2007-06-20 11:07:00,2.81571,2.81571,2.80943,2.80943,6000000.0
2007-06-20 11:08:00,2.81409,2.81466,2.81228,2.81466,5750000.0
2007-06-20 11:09:00,2.81541,2.81558,2.81135,2.81474,7250000.0
2007-06-20 11:10:00,2.81553,2.81642,2.8118,2.8152,7250000.0
2007-06-20 11:11:00,2.81553,2.81573,2.8114,2.81519,6630000.0
2007-06-20 11:12:00,2.81538,2.81538,2.81192,2.81192,5500000.0
2007-06-20 11:13:00,2.81516,2.81661,2.81232,2.81459,11250000.0
2007-06-20 11:14:00,2.81543,2.81569,2.81242,2.81565,6380000.0
2007-06-20 11:15:00,2.81225,2.81607,2.81225,2.81413,7130000.0
2007-06-20 11:16:00,2.81519,2.81603,2.81364,2.81406,9000000.0
2007-06-20 11:17:00,2.81634,2.81672,2.80996,2.81376,8500000.0
2007-06-20 11:18:00,2.81611,2.81691,2.80893,2.81331,8750000.0
2007-06-20 11:19:00,2.81163,2.81566,2.80828,2.81216,8500000.0
2007-06-20 11:20:00,2.81526,2.81585,2.81089,2.81471,6630000.0
2007-06-20 11:21:00,2.81578,2.81578,2.81056,2.81347,12000000.0
2007-06-20 11:22:00,2.81383,2.814,2.80781,2.80781,6250000.0
2007-06-20 11:23:00,2.81243,2.81602,2.81126,2.81501,11500000.0
2007-06-20 11:24:00,2.81503,2.81592,2.81243,2.81449,6750000.0
2007-06-20 11:25:00,2.8109,2.81428,2.80846,2.814,11250000.0
2007-06-20 11:26:00,2.81447,2.81521,2.81046,2.81444,10750000.0
2007-06-20 11:27:00,2.81013,2.81468,2.81013,2.8135,7250000.0
2007-06-20 11:28:00,2.81106,2.81237,2.80929,2.81086,10250000.0
2007-06-20 11:29:00,2.81512,2.81512,2.80933,2.81509,8250000.0
2007-06-20 11:30:00,2.81303,2.81445,2.81155,2.81396,8250000.0
2007-06-20 11:31:00,2.81398,2.81398,2.80983,2.81347,8500000.0
2007-06-20 11:32:00,2.81486,2.81486,2.81002,2.81431,10130000.0
2007-06-20 11:33:00,2.81184,2.81602,2.81184,2.81465,12000000.0
2007-06-20 11:34:00,2.81515,2.81612,2.81173,2.81363,8500000.0
2007-06-20 11:35:00,2.81334,2.81392,2.80784,2.80902,9500000.0
2007-06-20 11:36:00,2.81239,2.81302,2.81072,2.81148,6750000.0
2007-06-20 11:37:00,2.81308,2.81461,2.81178,2.81461,9630000.0
2007-06-20 11:38:00,2.81042,2.8146,2.81042,2.8143,5500000.0
2007-06-20 11:39:00,2.81469,2.81587,2.81159,2.81392,7250000.0
2007-06-20 11:40:00,2.80935,2.81436,2.80904,2.81377,13750000.0
2007-06-20 11:41:00,2.8151,2.81535,2.8092,2.814,8000000.0
2007-06-20 11:42:00,2.81416,2.81486,2.81125,2.81437,8500000.0
2007-06-20 11:43:00,2.81273,2.81314,2.80935,2.81314,12250000.0
2007-06-20 11:44:00,2.81385,2.81428,2.8116,2.8126,10260000.0
2007-06-20 11:45:00,2.81106,2.81501,2.80851,2.80851,8130000.0
2007-06-20 11:46:00,2.81393,2.81435,2.81312,2.81389,5880000.0
2007-06-20 11:47:00,2.81202,2.81551,2.80775,2.81551,8500000.0
2007-06-20 11:48:00,2.81187,2.81469,2.81018,2.81469,13000000.0
2007-06-20 11:49:00,2.81561,2.81589,2.80915,2.81331,11750000.0
2007-06-20 11:50:00,2.81462,2.81465,2.81124,2.81342,10750000.0
2007-06-20 11:51:00,2.81269,2.81341,2.80983,2.81144,5500000.0
2007-06-20 11:52:00,2.81269,2.81452,2.8106,2.81452,8000000.0
2007-06-20 11:53:00,2.81387,2.81442,2.8115,2.81257,6750000.0
2007-06-20 11:54:00,2.81272,2.81506,2.8096,2.81425,8500000.0
2007-06-20 11:55:00,2.81096,2.81308,2.80919,2.80919,6000000.0
2007-06-20 11:56:00,2.81465,2.81465,2.81043,2.81043,7000000.0
2007-06-20 11:57:00,2.80749,2.81407,2.80749,2.81407,8500000.0
2007-06-20 11:58:00,2.80943,2.81415,2.80943,2.8129,14000000.0
2007-06-20 11:59:00,2.814,2.81428,2.80853,2.81329,8130000.0
2007-06-20 12:00:00,2.81247,2.81374,2.80946,2.81241,11010000.0
2007-06-20 12:01:00,2.81217,2.81379,2.80805,2.81148,9250000.0
2007-06-20 12:02:00,2.80857,2.81403,2.80857,2.8136,7010000.0
2007-06-20 12:03:00,2.81034,2.81489,2.8103,2.81303,6630000.0
2007-06-20 12:04:00,2.80984,2.81411,2.80984,2.81354,6000000.0
2007-06-20 12:05:00,2.81291,2.81487,2.8062,2.81384,8380000.0
2007-06-20 12:06:00,2.81016,2.81445,2.81016,2.81102,8000000.0
2007-06-20 12:07:00,2.81329,2.81568,2.81131,2.81181,7250000.0
2007-06-20 12:08:00,2.8122,2.81382,2.8084,2.81285,10010000.0
2007-06-20 12:09:00,2.81288,2.81437,2.8074,2.81437,10750000.0
2007-06-20 12:10:00,2.8115,2.81322,2.80718,2.81268,8500000.0
2007-06-20 12:11:00,2.80983,2.81531,2.80983,2.81501,9500000.0
2007-06-20 12:12:00,2.81582,2.81706,2.81201,2.81461,8750000.0
2007-06-20 12:13:00,2.81557,2.81788,2.81132,2.81575,13000000.0
2007-06-20 12:14:00,2.81422,2.81674,2.80934,2.81505,11000000.0
2007-06-20 12:15:00,2.81062,2.81695,2.81062,2.81589,9250000.0
2007-06-20 12:16:00,2.81677,2.81677,2.81248,2.81288,7250000.0
2007-06-20 12:17:00,2.81557,2.81624,2.81452,2.81529,7130000.0
2007-06-20 12:18:00,2.81199,2.81632,2.81116,2.81116,6000000.0
2007-06-20 12:19:00,2.81225,2.8158,2.80965,2.81434,10000000.0
2007-06-20 12:20:00,2.81389,2.81603,2.80937,2.81603,7250000.0
2007-06-20 12:21:00,2.81586,2.81688,2.80975,2.81285,11380000.0
2007-06-20 12:22:00,2.81641,2.81641,2.81261,2.81616,8250000.0
2007-06-20 12:23:00,2.81454,2.81697,2.81159,2.81569,11380000.0
2007-06-20 12:24:00,2.81096,2.8155,2.81096,2.81423,7500000.0
2007-06-20 12:25:00,2.81731,2.81765,2.81367,2.81367,5250000.0
2007-06-20 12:26:00,2.81466,2.81597,2.81319,2.81542,9630000.0
2007-06-20 12:27:00,2.81483,2.81606,2.81111,2.81606,9380000.0
2007-06-20 12:28:00,2.81283,2.81618,2.81283,2.81594,10130000.0
2007-06-20 12:29:00,2.81532,2.81562,2.81103,2.81511,5630000.0
2007-06-20 12:30:00,2.81754,2.81754,2.81109,2.81169,5250000.0
2007-06-20 12:31:00,2.81326,2.81599,2.81203,2.81599,5250000.0
2007-06-20 12:32:00,2.81632,2.81632,2.81294,2.81406,6630000.0
2007-06-20 12:33:00,2.81532,2.81568,2.81119,2.81119,13380000.0
2007-06-20 12:34:00,2.81474,2.81588,2.81288,2.81548,9750000.0
2007-06-20 12:35:00,2.81629,2.81629,2.81068,2.81068,7750000.0
2007-06-20 12:36:00,2.81407,2.81543,2.80955,2.81543,7500000.0
2007-06-20 12:37:00,2.81268,2.81545,2.80971,2.81116,15010000.0
2007-06-20 12:38:00,2.81571,2.81581,2.80827,2.81463,10880000.0
2007-06-20 12:39:00,2.81417,2.81503,2.81139,2.81348,8750000.0
2007-06-20 12:40:00,2.8107,2.81542,2.8107,2.81117,7510000.0
2007-06-20 12:41:00,2.81391,2.8154,2.81122,2.81122,10250000.0
2007-06-20 12:42:00,2.81444,2.81577,2.80974,2.81577,17380000.0
2007-06-20 12:43:00,2.81398,2.81506,2.81233,2.81318,9500000.0
2007-06-20 12:44:00,2.81306,2.815,2.81036,2.815,11380000.0
2007-06-20 12:45:00,2.8121,2.81584,2.8121,2.81382,5500000.0
2007-06-20 12:46:00,2.81605,2.81605,2.80731,2.80731,12250000.0
2007-06-20 12:47:00,2.81581,2.81581,2.81187,2.81187,8000000.0
2007-06-20 12:48:00,2.81046,2.81435,2.80803,2.80803,6250000.0
2007-06-20 12:49:00,2.81341,2.81443,2.8098,2.81443,7630000.0
2007-06-20 12:50:00,2.81151,2.81198,2.80805,2.81152,9380000.0
2007-06-20 12:51:00,2.81376,2.81451,2.80986,2.81323,7130000.0
2007-06-20 12:52:00,2.80969,2.81418,2.80698,2.81409,5750000.0
2007-06-20 12:53:00,2.81104,2.81458,2.81104,2.81413,14000000.0
2007-06-20 12:54:00,2.81199,2.81357,2.81031,2.8121,8000000.0
2007-06-20 12:55:00,2.81369,2.81562,2.81017,2.81093,13500000.0
2007-06-20 12:56:00,2.81238,2.814,2.80552,2.80653,10630000.0
2007-06-20 12:57:00,2.81255,2.81418,2.80823,2.81176,9250000.0
2007-06-20 12:58:00,2.81291,2.81393,2.80977,2.8114,12130000.0
2007-06-20 12:59:00,2.81075,2.81401,2.81041,2.81162,10250000.0
2007-06-20 13:00:00,2.81152,2.81316,2.80984,2.81316,8380000.0
2007-06-20 13:01:00,2.80904,2.8136,2.80904,2.81053,8250000.0
2007-06-20 13:02:00,2.81223,2.81255,2.80674,2.80674,9000000.0
2007-06-20 13:03:00,2.81352,2.81352,2.80702,2.81075,11250000.0
2007-06-20 13:04:00,2.81123,2.81161,2.80759,2.81011,14510000.0
2007-06-20 13:05:00,2.81081,2.81148,2.80579,2.81041,13500000.0
2007-06-20 13:06:00,2.81167,2.81192,2.80647,2.80784,6500000.0
2007-06-20 13:07:00,2.81358,2.81358,2.80747,2.81104,10000000.0
2007-06-20 13:08:00,2.81251,2.81301,2.80896,2.80896,7750000.0
2007-06-20 13:09:00,2.81066,2.81208,2.80741,2.81038,8750000.0
2007-06-20 13:10:00,2.81165,2.81262,2.80852,2.81236,6250000.0
2007-06-20 13:11:00,2.80708,2.81221,2.80708,2.8101,9880000.0
2007-06-20 13:12:00,2.8127,2.81317,2.81088,2.81088,9880000.0
2007-06-20 13:13:00,2.81207,2.81418,2.80939,2.81156,8880000.0
2007-06-20 13:14:00,2.8112,2.81225,2.80795,2.81058,7010000.0
2007-06-20 13:15:00,2.81013,2.81275,2.80854,2.8094,5880000.0
2007-06-20 13:16:00,2.81188,2.81429,2.80857,2.80857,13000000.0
2007-06-20 13:17:00,2.81106,2.81329,2.80991,2.81092,7880000.0
2007-06-20 13:18:00,2.81357,2.81357,2.8086,2.81224,8500000.0
2007-06-20 13:19:00,2.81143,2.81191,2.80886,2.81175,6750000.0
2007-06-20 13:20:00,2.80886,2.81269,2.80864,2.81248,9500000.0
2007-06-20 13:21:00,2.8123,2.8125,2.80593,2.81089,8880000.0
2007-06-20 13:22:00,2.81066,2.81209,2.80782,2.81085,6250000.0
2007-06-20 13:23:00,2.81165,2.81384,2.80976,2.81362,15630000.0
2007-06-20 13:24:00,2.81197,2.81259,2.80707,2.81118,11750000.0
2007-06-20 13:25:00,2.80879,2.81232,2.80784,2.81194,10130000.0
2007-06-20 13:26:00,2.81059,2.8128,2.80501,2.81185,6500000.0
2007-06-20 13:27:00,2.80892,2.81258,2.80847,2.80901,11250000.0
2007-06-20 13:28:00,2.81012,2.81063,2.80597,2.80848,8130000.0
2007-06-20 13:29:00,2.80981,2.81328,2.80981,2.81298,5250000.0
2007-06-20 13:30:00,2.81151,2.81272,2.80517,2.81272,10000000.0
2007-06-20 13:31:00,2.81014,2.81242,2.80638,2.80854,11500000.0
2007-06-20 13:32:00,2.81207,2.81207,2.80738,2.80927,7500000.0
2007-06-20 13:33:00,2.80698,2.8126,2.80698,2.811,8250000.0
2007-06-20 13:34:00,2.81062,2.81241,2.80662,2.80802,10750000.0
2007-06-20 13:35:00,2.80967,2.81097,2.80461,2.81097,7750000.0
2007-06-20 13:36:00,2.80761,2.8117,2.80661,2.8117,8380000.0
2007-06-20 13:37:00,2.8109,2.8109,2.80736,2.80825,7250000.0
2007-06-20 13:38:00,2.81091,2.81091,2.80425,2.80626,7260000.0
2007-06-20 13:39:00,2.80978,2.81108,2.80687,2.80776,6750000.0
2007-06-20 13:40:00,2.80853,2.81039,2.80395,2.80514,9250000.0
2007-06-20 13:41:00,2.80988,2.80988,2.80591,2.80835,8380000.0
2007-06-20 13:42:00,2.81009,2.81009,2.80612,2.80689,6750000.0
2007-06-20 13:43:00,2.80777,2.81002,2.80583,2.81002,6500000.0
2007-06-20 13:44:00,2.80906,2.81056,2.80593,2.81056,7500000.0
2007-06-20 13:45:00,2.80441,2.80958,2.80441,2.80604,10250000.0
2007-06-20 13:46:00,2.8104,2.8104,2.80559,2.80918,6500000.0
2007-06-20 13:47:00,2.80705,2.81097,2.80705,2.80966,8250000.0
2007-06-20 13:48:00,2.80699,2.81061,2.80699,2.80976,11630000.0
2007-06-20 13:49:00,2.80984,2.81022,2.8063,2.80857,7630000.0
2007-06-20 13:50:00,2.81028,2.8106,2.80615,2.80871,7500000.0
2007-06-20 13:51:00,2.81005,2.81005,2.80602,2.80761,9000000.0
2007-06-20 13:52:00,2.81029,2.81029,2.80426,2.80835,12130000.0
2007-06-20 13:53:00,2.80988,2.81034,2.80326,2.80787,8250000.0
2007-06-20 13:54:00,2.81082,2.81082,2.80456,2.80456,5880000.0
2007-06-20 13:55:00,2.80678,2.81027,2.80678,2.80838,8250000.0
2007-06-20 13:56:00,2.80902,2.81107,2.80523,2.80523,9000000.0
2007-06-20 13:57:00,2.80812,2.81014,2.80578,2.80592,9760000.0
2007-06-20 13:58:00,2.8062,2.80981,2.80405,2.80405,8500000.0
2007-06-20 13:59:00,2.81036,2.81055,2.8052,2.8052,6630000.0
2007-06-20 14:00:00,2.80353,2.80935,2.80353,2.80833,10380000.0
2007-06-20 14:01:00,2.80776,2.81024,2.80494,2.80906,13000000.0
2007-06-20 14:02:00,2.80948,2.81094,2.80792,2.81071,9380000.0
2007-06-20 14:03:00,2.80723,2.81099,2.80627,2.80811,8500000.0
2007-06-20 14:04:00,2.80878,2.81012,2.80382,2.80869,6130000.0
2007-06-20 14:05:00,2.81024,2.81055,2.80649,2.80765,7750000.0
2007-06-20 14:06:00,2.80812,2.81041,2.80334,2.80952,9000000.0
2007-06-20 14:07:00,2.80841,2.80861,2.80375,2.80793,7500000.0
2007-06-20 14:08:00,2.80848,2.81123,2.80323,2.80837,8000000.0
2007-06-20 14:09:00,2.80884,2.80984,2.80723,2.80824,7000000.0
2007-06-20 14:10:00,2.80706,2.81036,2.80552,2.80552,12000000.0
2007-06-20 14:11:00,2.80716,2.80999,2.80354,2.80999,5750000.0
2007-06-20 14:12:00,2.8076,2.8096,2.80595,2.8082,9130000.0
2007-06-20 14:13:00,2.80303,2.80897,2.80303,2.80572,8010000.0
2007-06-20 14:14:00,2.80925,2.80925,2.80539,2.80651,6250000.0
2007-06-20 14:15:00,2.80774,2.80831,2.80247,2.80731,10750000.0
2007-06-20 14:16:00,2.80518,2.80885,2.80515,2.80864,14380000.0
2007-06-20 14:17:00,2.80868,2.80868,2.80356,2.80767,9250000.0
2007-06-20 14:18:00,2.80786,2.80892,2.80543,2.80892,8250000.0
2007-06-20 14:19:00,2.80847,2.80875,2.80148,2.80721,11630000.0
2007-06-20 14:20:00,2.80522,2.80884,2.80417,2.80884,8000000.0
2007-06-20 14:21:00,2.80387,2.80944,2.80387,2.80505,14000000.0
2007-06-20 14:22:00,2.80542,2.80966,2.80395,2.80395,6000000.0
2007-06-20 14:23:00,2.80835,2.81001,2.80697,2.80967,8880000.0
2007-06-20 14:24:00,2.80982,2.80982,2.80638,2.80964,13000000.0
2007-06-20 14:25:00,2.80748,2.80928,2.80494,2.80783,8250000.0
2007-06-20 14:26:00,2.80891,2.8094,2.80178,2.80775,11380000.0
2007-06-20 14:27:00,2.80896,2.80913,2.80693,2.80782,8000000.0
2007-06-20 14:28:00,2.8086,2.8086,2.80286,2.8074,6250000.0
2007-06-20 14:29:00,2.80718,2.80909,2.80285,2.80682,6380000.0
2007-06-20 14:30:00,2.80598,2.80955,2.80598,2.80828,10500000.0
2007-06-20 14:31:00,2.8068,2.80913,2.80621,2.80689,7130000.0
2007-06-20 14:32:00,2.80845,2.80932,2.80338,2.80888,11750000.0
2007-06-20 14:33:00,2.80898,2.81086,2.80675,2.80933,8130000.0
2007-06-20 14:34:00,2.80608,2.81011,2.80478,2.80877,11500000.0
2007-06-20 14:35:00,2.80387,2.81043,2.80387,2.80602,14130000.0
2007-06-20 14:36:00,2.81088,2.81088,2.80722,2.81056,11250000.0
2007-06-20 14:37:00,2.80899,2.81018,2.80458,2.80849,10250000.0
2007-06-20 14:38:00,2.80939,2.80943,2.80661,2.80676,6880000.0
2007-06-20 14:39:00,2.80994,2.81028,2.80425,2.80425,10750000.0
2007-06-20 14:40:00,2.80785,2.80892,2.80579,2.80826,10880000.0
2007-06-20 14:41:00,2.80946,2.80958,2.80553,2.80633,6500000.0
2007-06-20 14:42:00,2.80836,2.80912,2.80548,2.80846,13750000.0
2007-06-20 14:43:00,2.80696,2.80978,2.80563,2.80812,11000000.0
2007-06-20 14:44:00,2.81172,2.81172,2.80571,2.80731,5880000.0
2007-06-20 14:45:00,2.80433,2.81124,2.80433,2.80655,5500000.0
2007-06-20 14:46:00,2.80942,2.81002,2.80445,2.80445,10630000.0
2007-06-20 14:47:00,2.81152,2.81152,2.80745,2.80986,9750000.0
2007-06-20 14:48:00,2.80825,2.81006,2.8046,2.80661,9000000.0
2007-06-20 14:49:00,2.81036,2.81077,2.80581,2.80874,15500000.0
2007-06-20 14:50:00,2.81029,2.81119,2.8039,2.80838,12250000.0
2007-06-20 14:51:00,2.8101,2.81033,2.80798,2.81003,5500000.0
2007-06-20 14:52:00,2.8066,2.80851,2.80086,2.80832,15250000.0
2007-06-20 14:53:00,2.80639,2.81003,2.80513,2.80883,6500000.0
2007-06-20 14:54:00,2.80617,2.80988,2.80459,2.80641,8880000.0
2007-06-20 14:55:00,2.80772,2.81014,2.8064,2.80799,7000000.0
2007-06-20 14:56:00,2.80809,2.80884,2.80441,2.80441,13000000.0
2007-06-20 14:57:00,2.80875,2.80936,2.80372,2.80639,8750000.0
2007-06-20 14:58:00,2.80552,2.80809,2.80401,2.80653,8000000.0
2007-06-20 14:59:00,2.80586,2.80975,2.80586,2.80952,9630000.0
2007-06-20 15:00:00,2.80834,2.80969,2.80288,2.80739,11750000.0
2007-06-20 15:01:00,2.80597,2.80684,2.80335,2.80596,8000000.0
2007-06-20 15:02:00,2.80736,2.80948,2.80583,2.80776,11380000.0
2007-06-20 15:03:00,2.80776,2.8093,2.80363,2.80644,10750000.0
2007-06-20 15:04:00,2.80927,2.81077,2.8062,2.80699,10000000.0
2007-06-20 15:05:00,2.80799,2.81014,2.8052,2.80843,7000000.0
2007-06-20 15:06:00,2.80926,2.80964,2.80428,2.80781,10880000.0
2007-06-20 15:07:00,2.80826,2.81054,2.80337,2.81054,8380000.0
2007-06-20 15:08:00,2.81035,2.81094,2.80481,2.80606,9750000.0
2007-06-20 15:09:00,2.80868,2.81034,2.80635,2.80882,12630000.0
2007-06-20 15:10:00,2.80921,2.81123,2.80583,2.81123,8000000.0
2007-06-20 15:11:00,2.80967,2.81095,2.80482,2.80981,8000000.0
2007-06-20 15:12:00,2.81045,2.81045,2.80719,2.80938,7750000.0
2007-06-20 15:13:00,2.80873,2.81044,2.80417,2.80894,9000000.0
2007-06-20 15:14:00,2.8066,2.80971,2.80522,2.80971,10630000.0
2007-06-20 15:15:00,2.8117,2.8117,2.80549,2.81015,8500000.0
2007-06-20 15:16:00,2.81145,2.8116,2.80718,2.80972,13630000.0
2007-06-20 15:17:00,2.8102,2.81104,2.80855,2.80951,7000000.0
2007-06-20 15:18:00,2.81207,2.81233,2.80518,2.81233,7380000.0
2007-06-20 15:19:00,2.81043,2.81162,2.80717,2.80717,9500000.0
2007-06-20 15:20:00,2.81144,2.81213,2.81024,2.81036,10500000.0
2007-06-20 15:21:00,2.80674,2.81112,2.80674,2.81112,5880000.0
2007-06-20 15:22:00,2.81012,2.81102,2.8058,2.81035,10630000.0
2007-06-20 15:23:00,2.81021,2.81104,2.8052,2.81092,10250000.0
2007-06-20 15:24:00,2.80953,2.81125,2.80474,2.80936,6500000.0
2007-06-20 15:25:00,2.81257,2.81257,2.80614,2.81181,9000000.0
2007-06-20 15:26:00,2.81115,2.81115,2.80687,2.80996,8500000.0
2007-06-20 15:27:00,2.81018,2.81253,2.80527,2.80994,6750000.0
2007-06-20 15:28:00,2.81027,2.81117,2.8075,2.81095,8750000.0
2007-06-20 15:29:00,2.80889,2.81137,2.80816,2.8108,6750000.0
2007-06-20 15:30:00,2.81071,2.81266,2.80913,2.80924,8880000.0
2007-06-20 15:31:00,2.81036,2.81125,2.80699,2.80699,11750000.0
2007-06-20 15:32:00,2.80938,2.80991,2.80663,2.80989,6630000.0
2007-06-20 15:33:00,2.81086,2.81225,2.80728,2.8112,10500000.0
2007-06-20 15:34:00,2.80944,2.81217,2.80749,2.8113,8500000.0
2007-06-20 15:35:00,2.80841,2.81158,2.80841,2.81028,9250000.0
2007-06-20 15:36:00,2.81228,2.81228,2.80947,2.81168,7880000.0
2007-06-20 15:37:00,2.80693,2.81306,2.80693,2.81199,11250000.0
2007-06-20 15:38:00,2.81003,2.81256,2.80883,2.8099,11630000.0
2007-06-20 15:39:00,2.81115,2.81298,2.80635,2.81,9000000.0
2007-06-20 15:40:00,2.81033,2.81156,2.80939,2.81127,9630000.0
2007-06-20 15:41:00,2.80671,2.8109,2.80671,2.8109,8250000.0
2007-06-20 15:42:00,2.80973,2.81074,2.806,2.806,6000000.0
2007-06-20 15:43:00,2.8114,2.81142,2.80811,2.80883,11500000.0
2007-06-20 15:44:00,2.81032,2.81111,2.80828,2.80828,6130000.0
2007-06-20 15:45:00,2.80996,2.81159,2.8071,2.81111,9250000.0
2007-06-20 15:46:00,2.81091,2.81244,2.80854,2.80854,5500000.0
2007-06-20 15:47:00,2.81174,2.81273,2.80621,2.81273,8630000.0
2007-06-20 15:48:00,2.81188,2.81353,2.80856,2.80856,11250000.0
2007-06-20 15:49:00,2.81364,2.81393,2.80614,2.81127,9750000.0
2007-06-20 15:50:00,2.81176,2.81405,2.80961,2.81393,10000000.0
2007-06-20 15:51:00,2.81432,2.81472,2.81026,2.81438,9250000.0
2007-06-20 15:52:00,2.81601,2.81633,2.81213,2.81587,8750000.0
2007-06-20 15:53:00,2.81375,2.8163,2.80784,2.8163,10500000.0
2007-06-20 15:54:00,2.81752,2.81752,2.81049,2.81466,6500000.0
2007-06-20 15:55:00,2.812,2.8154,2.80853,2.81442,8750000.0
2007-06-20 15:56:00,2.81642,2.81642,2.81063,2.81552,4880000.0
2007-06-20 15:57:00,2.81464,2.81678,2.81015,2.81015,8750000.0
2007-06-20 15:58:00,2.81702,2.81715,2.80808,2.80808,6750000.0
2007-06-20 15:59:00,2.81663,2.81686,2.81077,2.81677,12000000.0
2007-06-20 16:00:00,2.81921,2.81921,2.81386,2.81632,10250000.0
2007-06-20 16:01:00,2.81355,2.8174,2.80936,2.81676,7000000.0
2007-06-20 16:02:00,2.81723,2.82024,2.81125,2.81883,11500000.0
2007-06-20 16:03:00,2.81712,2.82085,2.81427,2.82085,11500000.0
2007-06-20 16:04:00,2.8212,2.8212,2.81272,2.81757,9260000.0
2007-06-20 16:05:00,2.81416,2.81878,2.81416,2.81523,8130000.0
2007-06-20 16:06:00,2.81298,2.8176,2.81091,2.81382,9250000.0
2007-06-20 16:07:00,2.81742,2.81868,2.81323,2.8181,12130000.0
2007-06-20 16:08:00,2.81427,2.81822,2.81192,2.81318,13010000.0
2007-06-20 16:09:00,2.8144,2.81693,2.80991,2.81581,12000000.0
2007-06-20 16:10:00,2.81918,2.81918,2.81367,2.81817,8250000.0
2007-06-20 16:11:00,2.81769,2.81776,2.8153,2.81665,5500000.0
2007-06-20 16:12:00,2.81504,2.81869,2.81258,2.81597,8630000.0
2007-06-20 16:13:00,2.81627,2.81789,2.81425,2.81675,11250000.0
2007-06-20 16:14:00,2.81688,2.8175,2.81423,2.81733,10130000.0
2007-06-20 16:15:00,2.81473,2.81762,2.81248,2.81731,8000000.0
2007-06-20 16:16:00,2.81756,2.81782,2.813,2.8151,7380000.0
2007-06-20 16:17:00,2.81712,2.81828,2.81525,2.81553,14880000.0
2007-06-20 16:18:00,2.81539,2.81763,2.81293,2.8168,6750000.0
2007-06-20 16:19:00,2.81522,2.81862,2.81178,2.81181,7130000.0
2007-06-20 16:20:00,2.8134,2.81785,2.8134,2.81721,13260000.0
2007-06-20 16:21:00,2.81726,2.81726,2.81432,2.81432,5500000.0
2007-06-20 16:22:00,2.81359,2.81656,2.81316,2.81601,11380000.0
2007-06-20 16:23:00,2.81518,2.8164,2.81299,2.81554,5500000.0
2007-06-20 16:24:00,2.81431,2.81697,2.81066,2.81684,7130000.0
2007-06-20 16:25:00,2.81645,2.81746,2.8119,2.81502,6000000.0
2007-06-20 16:26:00,2.81361,2.81703,2.81361,2.81683,10000000.0
2007-06-20 16:27:00,2.81703,2.81819,2.81247,2.81477,7250000.0
2007-06-20 16:28:00,2.81521,2.81678,2.81361,2.81678,7500000.0
2007-06-20 16:29:00,2.81485,2.81655,2.81377,2.81616,8250000.0
2007-06-20 16:30:00,2.81654,2.81654,2.81181,2.81585,7250000.0
2007-06-20 16:31:00,2.81294,2.8157,2.81067,2.81542,9000000.0
2007-06-20 16:32:00,2.81443,2.81544,2.81146,2.81544,7250000.0
2007-06-20 16:33:00,2.81593,2.81656,2.81171,2.81386,8880000.0
2007-06-20 16:34:00,2.8107,2.81565,2.80902,2.8147,11890000.0
2007-06-20 16:35:00,2.81599,2.81599,2.80569,2.81354,12250000.0
2007-06-20 16:36:00,2.81315,2.81512,2.80741,2.81512,13010000.0
2007-06-20 16:37:00,2.81453,2.81519,2.81181,2.81449,5500000.0
2007-06-20 16:38:00,2.8132,2.81576,2.81053,2.81164,14000000.0
2007-06-20 16:39:00,2.81296,2.8147,2.8087,2.81144,7250000.0
2007-06-20 16:40:00,2.81169,2.81363,2.81106,2.81232,7500000.0
2007-06-20 16:41:00,2.81204,2.81447,2.81124,2.81127,6500000.0
2007-06-20 16:42:00,2.8125,2.81382,2.80992,2.81211,6500000.0
2007-06-20 16:43:00,2.81065,2.81395,2.81044,2.81114,11880000.0
2007-06-20 16:44:00,2.81381,2.81512,2.81068,2.81301,8760000.0
2007-06-20 16:45:00,2.81241,2.8144,2.80955,2.8144,9880000.0
2007-06-20 16:46:00,2.81176,2.8141,2.80985,2.81043,7750000.0
2007-06-20 16:47:00,2.81285,2.81482,2.81175,2.81192,14500000.0
2007-06-20 16:48:00,2.81444,2.81444,2.8121,2.81336,7000000.0
2007-06-20 16:49:00,2.81199,2.8137,2.80814,2.81108,14750000.0
2007-06-20 16:50:00,2.81177,2.81328,2.80966,2.81292,6750000.0
2007-06-20 16:51:00,2.81437,2.81437,2.80912,2.80912,8380000.0
2007-06-20 16:52:00,2.81195,2.81292,2.80918,2.81292,7750000.0
2007-06-20 16:53:00,2.81252,2.81349,2.80703,2.80823,12380000.0
2007-06-20 16:54:00,2.81027,2.81315,2.80686,2.81191,7500000.0
2007-06-20 16:55:00,2.81292,2.81292,2.80937,2.8109,6750000.0
2007-06-20 16:56:00,2.81125,2.81249,2.80796,2.8117,9500000.0
2007-06-20 16:57:00,2.81112,2.81306,2.81014,2.81157,8380000.0
2007-06-20 16:58:00,2.80941,2.81217,2.80464,2.81111,11130000.0
2007-06-20 16:59:00,2.8123,2.81337,2.80993,2.81042,9380000.0
2007-06-20 17:00:00,2.8125,2.81395,2.80979,2.81395,9750000.0
2007-06-20 17:01:00,2.81358,2.81422,2.80903,2.81376,8880000.0
2007-06-20 17:02:00,2.81345,2.81345,2.80609,2.81137,7880000.0
2007-06-20 17:03:00,2.81089,2.81386,2.80773,2.81016,11130000.0
2007-06-20 17:04:00,2.81496,2.81509,2.80923,2.81165,12250000.0
2007-06-20 17:05:00,2.81413,2.81413,2.80965,2.80985,6750000.0
2007-06-20 17:06:00,2.81136,2.81326,2.81052,2.81102,6750000.0
2007-06-20 17:07:00,2.81196,2.81378,2.81102,2.81364,8500000.0
2007-06-20 17:08:00,2.81409,2.81416,2.80887,2.80992,10250000.0
2007-06-20 17:09:00,2.80789,2.81364,2.80789,2.81075,7250000.0
2007-06-20 17:10:00,2.80963,2.81356,2.80764,2.81333,11000000.0
2007-06-20 17:11:00,2.81048,2.81521,2.81032,2.8147,7500000.0
2007-06-20 17:12:00,2.81539,2.81557,2.81073,2.81264,7260000.0
2007-06-20 17:13:00,2.81332,2.81463,2.80993,2.80993,12630000.0
2007-06-20 17:14:00,2.8159,2.81627,2.81161,2.81504,9510000.0
2007-06-20 17:15:00,2.81176,2.81444,2.80636,2.81444,9750000.0
2007-06-20 17:16:00,2.81357,2.81603,2.81235,2.81603,8880000.0
2007-06-20 17:17:00,2.81326,2.81527,2.81154,2.81527,11250000.0
2007-06-20 17:18:00,2.81127,2.81565,2.81127,2.81213,5380000.0
2007-06-20 17:19:00,2.80913,2.8157,2.80878,2.8157,9880000.0
2007-06-20 17:20:00,2.81461,2.81583,2.81258,2.81535,4890000.0
2007-06-20 17:21:00,2.81607,2.81666,2.81089,2.81397,9500000.0
2007-06-20 17:22:00,2.81507,2.8152,2.80933,2.81422,16250000.0
2007-06-20 17:23:00,2.81302,2.81528,2.80834,2.81178,8750000.0
2007-06-20 17:24:00,2.81137,2.81399,2.80905,2.81399,13880000.0
2007-06-20 17:25:00,2.81347,2.81491,2.81079,2.8134,12250000.0
2007-06-20 17:26:00,2.81332,2.81507,2.80802,2.8115,12500000.0
2007-06-20 17:27:00,2.81498,2.81518,2.81058,2.81058,8250000.0
2007-06-20 17:28:00,2.80938,2.81233,2.80853,2.81103,12250000.0
2007-06-20 17:29:00,2.80974,2.81444,2.80842,2.81214,8750000.0
2007-06-20 17:30:00,2.81378,2.81414,2.81084,2.81334,10250000.0
2007-06-20 17:31:00,2.81454,2.81455,2.80974,2.80974,9250000.0
2007-06-20 17:32:00,2.81409,2.81409,2.80896,2.813,9250000.0
2007-06-20 17:33:00,2.81389,2.81514,2.81035,2.8128,4880000.0
2007-06-20 17:34:00,2.81508,2.81537,2.81263,2.81377,9500000.0
2007-06-20 17:35:00,2.81397,2.81488,2.8105,2.8105,6880000.0
2007-06-20 17:36:00,2.81476,2.81526,2.81197,2.81526,6750000.0
2007-06-20 17:37:00,2.81523,2.81574,2.81177,2.81394,8630000.0
2007-06-20 17:38:00,2.81345,2.81527,2.81102,2.81102,10750000.0
2007-06-20 17:39:00,2.81186,2.81522,2.8097,2.81394,6630000.0
2007-06-20 17:40:00,2.81583,2.81583,2.81044,2.81446,7000000.0
2007-06-20 17:41:00,2.81317,2.81562,2.81159,2.81351,8750000.0
2007-06-20 17:42:00,2.81673,2.81971,2.81429,2.8181,7500000.0
2007-06-20 17:43:00,2.81619,2.8182,2.81617,2.81762,5750000.0
2007-06-20 17:44:00,2.81887,2.81932,2.81242,2.81839,11250000.0
2007-06-20 17:45:00,2.81945,2.81967,2.81411,2.81814,8000000.0
2007-06-20 17:46:00,2.81456,2.81914,2.81456,2.81765,9000000.0
2007-06-20 17:47:00,2.81988,2.82032,2.81183,2.81555,7250000.0
2007-06-20 17:48:00,2.81705,2.81889,2.8163,2.81686,9250000.0
2007-06-20 17:49:00,2.81927,2.81927,2.81415,2.81415,7000000.0
2007-06-20 17:50:00,2.81653,2.8176,2.81314,2.8133,12130000.0
2007-06-20 17:51:00,2.81574,2.81838,2.81339,2.81368,7250000.0
2007-06-20 17:52:00,2.81741,2.81856,2.81316,2.81765,11880000.0
2007-06-20 17:53:00,2.81751,2.81854,2.81603,2.8172,5250000.0
2007-06-20 17:54:00,2.81635,2.81826,2.80869,2.81826,12630000.0
2007-06-20 17:55:00,2.81425,2.8175,2.81425,2.8175,12500000.0
2007-06-20 17:56:00,2.81841,2.81983,2.81545,2.81692,13380000.0
2007-06-20 17:57:00,2.81886,2.81957,2.81149,2.81743,7000000.0
2007-06-20 17:58:00,2.81399,2.81829,2.81336,2.8139,11500000.0
2007-06-20 17:59:00,2.81198,2.81885,2.81198,2.81705,9380000.0
2007-06-20 18:00:00,2.81779,2.81834,2.81294,2.81698,10000000.0
2007-06-20 18:01:00,2.81848,2.82005,2.81383,2.81836,8250000.0
2007-06-20 18:02:00,2.81835,2.81982,2.81433,2.81982,14250000.0
2007-06-20 18:03:00,2.81906,2.81971,2.81427,2.81503,12750000.0
2007-06-20 18:04:00,2.81728,2.82076,2.81368,2.8175,5750000.0
2007-06-20 18:05:00,2.81611,2.82134,2.81611,2.81989,9750000.0
2007-06-20 18:06:00,2.82008,2.82099,2.81597,2.81927,7000000.0
2007-06-20 18:07:00,2.81889,2.82051,2.8166,2.82051,9630000.0
2007-06-20 18:08:00,2.82071,2.82071,2.81513,2.8194,8880000.0
2007-06-20 18:09:00,2.81996,2.82007,2.81625,2.81634,6250000.0
2007-06-20 18:10:00,2.82041,2.82041,2.81922,2.81922,6630000.0
2007-06-20 18:11:00,2.82081,2.82081,2.81964,2.81964,8250000.0
2007-06-20 18:12:00,2.81535,2.82016,2.81535,2.81702,7130000.0
2007-06-20 18:13:00,2.82128,2.82128,2.81698,2.8188,8750000.0
2007-06-20 18:14:00,2.82112,2.82112,2.81593,2.81937,8500000.0
2007-06-20 18:15:00,2.8203,2.82096,2.81811,2.82026,5500000.0
2007-06-20 18:16:00,2.82056,2.82097,2.81594,2.81647,7000000.0
2007-06-20 18:17:00,2.82052,2.82171,2.81695,2.81949,11000000.0
2007-06-20 18:18:00,2.81879,2.81879,2.8148,2.81824,7250000.0
2007-06-20 18:19:00,2.81926,2.82002,2.81445,2.81584,13000000.0
2007-06-20 18:20:00,2.82019,2.82019,2.8141,2.81759,9000000.0
2007-06-20 18:21:00,2.81893,2.82117,2.8162,2.81622,10250000.0
2007-06-20 18:22:00,2.82054,2.82054,2.81452,2.81452,10130000.0
2007-06-20 18:23:00,2.81752,2.82052,2.81595,2.81595,8380000.0
2007-06-20 18:24:00,2.81993,2.81993,2.81385,2.81714,6880000.0
2007-06-20 18:25:00,2.8181,2.81821,2.81232,2.81403,5250000.0
2007-06-20 18:26:00,2.81738,2.81989,2.81577,2.81577,8250000.0
2007-06-20 18:27:00,2.81812,2.81999,2.8149,2.81725,8500000.0
2007-06-20 18:28:00,2.8175,2.81895,2.81524,2.81832,7380000.0
2007-06-20 18:29:00,2.81848,2.81941,2.8119,2.81863,6000000.0
2007-06-20 18:31:00,2.81946,2.8197,2.81745,2.81901,13750000.0
2007-06-20 18:32:00,2.81908,2.81911,2.81272,2.81528,6250000.0
2007-06-20 18:33:00,2.81778,2.81942,2.81667,2.81773,6000000.0
2007-06-20 18:34:00,2.81844,2.81939,2.81504,2.81504,9250000.0
2007-06-20 18:35:00,2.81845,2.81922,2.81182,2.81796,10750000.0
2007-06-20 18:36:00,2.81624,2.81842,2.81582,2.81807,5250000.0
2007-06-20 18:37:00,2.81808,2.81898,2.81468,2.81815,12880000.0
2007-06-20 18:38:00,2.81852,2.81878,2.81433,2.81455,8380000.0
2007-06-20 18:39:00,2.81809,2.81866,2.81369,2.81795,14500000.0
2007-06-20 18:40:00,2.81728,2.81877,2.81264,2.81264,10130000.0
2007-06-20 18:41:00,2.81789,2.81831,2.8137,2.81831,8750000.0
2007-06-20 18:42:00,2.8169,2.82205,2.81427,2.81824,13380000.0
2007-06-20 18:43:00,2.81293,2.81619,2.81242,2.81422,7630000.0
2007-06-20 18:44:00,2.81686,2.81835,2.81348,2.81827,9000000.0
2007-06-20 18:45:00,2.81572,2.81677,2.81282,2.81282,8500000.0
2007-06-20 18:46:00,2.819,2.81908,2.81441,2.81441,9250000.0
2007-06-20 18:47:00,2.8179,2.8188,2.81785,2.81792,5130000.0
2007-06-20 18:48:00,2.81813,2.81813,2.81352,2.81812,7890000.0
2007-06-20 18:49:00,2.81377,2.81717,2.81226,2.81717,10260000.0
2007-06-20 18:50:00,2.81819,2.81819,2.81536,2.81728,8130000.0
2007-06-20 18:51:00,2.81717,2.81857,2.81454,2.81585,7000000.0
2007-06-20 18:52:00,2.81833,2.81894,2.81443,2.81462,11250000.0
2007-06-20 18:53:00,2.8177,2.82047,2.81462,2.81462,11500000.0
2007-06-20 18:55:00,2.8166,2.81895,2.8141,2.8141,8250000.0
2007-06-20 18:57:00,2.81536,2.81846,2.81415,2.81745,10760000.0
2007-06-20 18:58:00,2.81887,2.81887,2.81201,2.81635,10250000.0
2007-06-20 18:59:00,2.81702,2.81786,2.81412,2.81786,8750000.0
2007-06-20 19:00:00,2.81699,2.81965,2.81555,2.81555,12250000.0
2007-06-20 19:01:00,2.81878,2.81921,2.81642,2.81921,5250000.0
2007-06-20 19:02:00,2.81761,2.81883,2.81631,2.81883,5250000.0
2007-06-20 19:03:00,2.81654,2.8194,2.81654,2.8194,9000000.0
2007-06-20 19:04:00,2.81942,2.81952,2.81456,2.81543,11260000.0
2007-06-20 19:05:00,2.81866,2.81878,2.81579,2.81859,9750000.0
2007-06-20 19:06:00,2.81877,2.81877,2.81326,2.81702,9000000.0
2007-06-20 19:07:00,2.81838,2.81838,2.81257,2.81297,6630000.0
2007-06-20 19:08:00,2.81835,2.81835,2.81353,2.81748,5500000.0
2007-06-20 19:09:00,2.81516,2.8176,2.81395,2.81395,5130000.0
2007-06-20 19:10:00,2.8187,2.8188,2.81499,2.8157,11000000.0
2007-06-20 19:11:00,2.81424,2.81971,2.81296,2.81903,7250000.0
2007-06-20 19:12:00,2.81548,2.82001,2.81524,2.82001,9000000.0
2007-06-20 19:13:00,2.81854,2.81977,2.81365,2.81365,9880000.0
2007-06-20 19:14:00,2.81893,2.81975,2.81278,2.81565,8010000.0
2007-06-20 19:15:00,2.81899,2.81899,2.81549,2.816,8000000.0
2007-06-20 19:16:00,2.82003,2.82052,2.81638,2.82032,7000000.0
2007-06-20 19:17:00,2.81891,2.82049,2.81404,2.8166,5630000.0
2007-06-20 19:18:00,2.81593,2.81637,2.81248,2.81248,7000000.0
2007-06-20 19:19:00,2.82151,2.82151,2.81763,2.81992,8250000.0
2007-06-20 19:20:00,2.81871,2.81991,2.81771,2.81891,5130000.0
2007-06-20 19:21:00,2.82066,2.82069,2.81593,2.81931,6000000.0
2007-06-20 19:22:00,2.8206,2.8206,2.8167,2.81955,9000000.0
2007-06-20 19:23:00,2.82113,2.82113,2.81732,2.81861,6000000.0
2007-06-20 19:24:00,2.81936,2.82098,2.81824,2.82011,5630000.0
2007-06-20 19:25:00,2.81633,2.82074,2.81633,2.82072,5750000.0
2007-06-20 19:26:00,2.81904,2.82122,2.8163,2.82071,9880000.0
2007-06-20 19:27:00,2.81784,2.82151,2.81784,2.82147,7000000.0
2007-06-20 19:28:00,2.82062,2.8219,2.81803,2.81803,12500000.0
2007-06-20 19:29:00,2.82221,2.82226,2.81823,2.81823,8130000.0
2007-06-20 19:30:00,2.82179,2.82179,2.81495,2.82101,9880000.0
2007-06-20 19:31:00,2.81933,2.8197,2.8116,2.8116,10000000.0
2007-06-20 19:32:00,2.82196,2.82197,2.81593,2.82197,6750000.0
2007-06-20 19:33:00,2.81913,2.821,2.81782,2.81782,6380000.0
2007-06-20 19:34:00,2.82194,2.82194,2.81498,2.81946,8630000.0
2007-06-20 19:35:00,2.81731,2.81939,2.81655,2.81925,6000000.0
2007-06-20 19:36:00,2.82321,2.82328,2.81705,2.81799,8500000.0
2007-06-20 19:37:00,2.81928,2.82082,2.81718,2.81718,12500000.0
2007-06-20 19:38:00,2.81818,2.82151,2.81802,2.82151,10000000.0
2007-06-20 19:39:00,2.81883,2.82166,2.81783,2.82021,9000000.0
2007-06-20 19:40:00,2.82135,2.82135,2.8172,2.81772,11500000.0
2007-06-20 19:41:00,2.81914,2.82059,2.81628,2.8174,11500000.0
2007-06-20 19:42:00,2.81931,2.8211,2.81842,2.81989,7380000.0
2007-06-20 19:43:00,2.81733,2.82102,2.81441,2.82102,6750000.0
2007-06-20 19:44:00,2.81857,2.82106,2.81507,2.81507,10500000.0
2007-06-20 19:45:00,2.8195,2.82168,2.81674,2.81761,6630000.0
2007-06-20 19:46:00,2.81708,2.82101,2.81666,2.82007,11000000.0
2007-06-20 19:47:00,2.81985,2.82067,2.81607,2.81795,6000000.0
2007-06-20 19:48:00,2.81864,2.81997,2.81533,2.81683,6500000.0
2007-06-20 19:49:00,2.82089,2.82122,2.81737,2.82101,8000000.0
2007-06-20 19:50:00,2.81953,2.82118,2.81793,2.81793,9000000.0
2007-06-20 19:51:00,2.82091,2.82133,2.81612,2.81913,14380000.0
2007-06-20 19:52:00,2.81875,2.82107,2.81684,2.8175,7500000.0
2007-06-20 19:53:00,2.82079,2.82137,2.81772,2.82091,8750000.0
2007-06-20 19:54:00,2.82145,2.82183,2.81892,2.82107,15500000.0
2007-06-20 19:55:00,2.81624,2.81702,2.81083,2.81702,9000000.0
2007-06-20 19:56:00,2.82088,2.82122,2.81767,2.82122,11750000.0
2007-06-20 19:57:00,2.82248,2.82248,2.81781,2.82076,8750000.0
2007-06-20 19:58:00,2.81874,2.82089,2.81577,2.82089,7000000.0
2007-06-20 19:59:00,2.8182,2.82141,2.81537,2.82114,8130000.0
2007-06-20 20:00:00,2.82051,2.82201,2.81918,2.82201,8630000.0
2007-06-20 20:01:00,2.81883,2.82172,2.81765,2.82063,9000000.0
2007-06-20 20:02:00,2.82179,2.82179,2.8138,2.81996,15000000.0
2007-06-20 20:03:00,2.82189,2.82189,2.81851,2.81999,9500000.0
2007-06-20 20:04:00,2.82143,2.82143,2.81771,2.81973,7380000.0
2007-06-20 20:05:00,2.81483,2.82167,2.81483,2.82107,8750000.0
2007-06-20 20:06:00,2.81613,2.81763,2.81247,2.81593,8750000.0
2007-06-20 20:07:00,2.82092,2.82097,2.81772,2.82091,9000000.0
2007-06-20 20:08:00,2.82127,2.82127,2.81913,2.82062,7000000.0
2007-06-20 20:09:00,2.8215,2.8215,2.81495,2.8168,9880000.0
2007-06-20 20:10:00,2.82136,2.82136,2.81479,2.81736,12750000.0
2007-06-20 20:12:00,2.8208,2.82098,2.81907,2.82078,8750000.0
2007-06-20 20:13:00,2.82116,2.82116,2.81536,2.81724,8750000.0
2007-06-20 20:14:00,2.82054,2.82054,2.8178,2.818,7000000.0
2007-06-20 20:15:00,2.82186,2.82186,2.81657,2.8174,8250000.0
2007-06-20 20:17:00,2.82196,2.82196,2.81393,2.81393,5250000.0
2007-06-20 20:18:00,2.81998,2.8211,2.81648,2.81862,8000000.0
2007-06-20 20:20:00,2.81987,2.81987,2.81549,2.81549,9000000.0
2007-06-20 20:21:00,2.81627,2.82049,2.81293,2.81293,6000000.0
2007-06-20 20:22:00,2.81898,2.82152,2.81898,2.82121,9390000.0
2007-06-20 20:23:00,2.81962,2.82077,2.8192,2.82077,7380000.0
2007-06-20 20:24:00,2.82136,2.82181,2.81581,2.82068,11000000.0
2007-06-20 20:25:00,2.81863,2.82156,2.8161,2.82124,11750000.0
2007-06-20 20:26:00,2.81921,2.82234,2.81648,2.82234,8130000.0
2007-06-20 20:27:00,2.82036,2.82118,2.81736,2.81823,10000000.0
2007-06-20 20:28:00,2.82171,2.82218,2.81958,2.82203,13250000.0
2007-06-20 20:29:00,2.82175,2.82175,2.81749,2.82118,9000000.0
2007-06-20 20:30:00,2.82068,2.82068,2.81742,2.81761,11000000.0
2007-06-20 20:31:00,2.81608,2.82118,2.81608,2.82118,13000000.0
2007-06-20 20:32:00,2.8201,2.82141,2.815,2.82031,11880000.0
2007-06-20 20:33:00,2.81835,2.82132,2.81537,2.81537,5750000.0
2007-06-20 20:34:00,2.81794,2.82147,2.8166,2.82087,7250000.0
2007-06-20 20:35:00,2.81962,2.82121,2.81715,2.82121,14500000.0
2007-06-20 20:36:00,2.82158,2.82197,2.81802,2.82094,13000000.0
2007-06-20 20:37:00,2.81695,2.82103,2.81447,2.8176,8500000.0
2007-06-20 20:38:00,2.81928,2.82144,2.8151,2.81752,8750000.0
2007-06-20 20:39:00,2.82215,2.82223,2.81925,2.82192,8250000.0
2007-06-20 20:40:00,2.81943,2.82288,2.81943,2.81965,7750000.0
2007-06-20 20:41:00,2.81687,2.82043,2.81687,2.82025,9250000.0
2007-06-20 20:42:00,2.81708,2.82139,2.81708,2.81917,11750000.0
2007-06-20 20:44:00,2.82022,2.82213,2.81787,2.8217,10500000.0
2007-06-20 20:46:00,2.81803,2.82166,2.81234,2.81468,8500000.0
2007-06-20 20:47:00,2.8184,2.82068,2.8184,2.81989,6750000.0
2007-06-20 20:48:00,2.82147,2.82147,2.81755,2.81788,10010000.0
2007-06-20 20:49:00,2.82161,2.82161,2.81704,2.8176,6750000.0
2007-06-20 20:50:00,2.81911,2.82248,2.81911,2.82142,14750000.0
2007-06-20 20:51:00,2.81912,2.82161,2.81711,2.81805,8010000.0
2007-06-20 20:52:00,2.82135,2.82172,2.81593,2.81805,10250000.0
2007-06-20 20:53:00,2.82218,2.82275,2.81709,2.82088,9250000.0
2007-06-20 20:54:00,2.82213,2.82213,2.81932,2.82199,8630000.0
2007-06-20 20:55:00,2.81897,2.82131,2.81552,2.8207,11250000.0
2007-06-20 20:56:00,2.82164,2.82172,2.81578,2.81788,7250000.0
2007-06-20 20:57:00,2.82126,2.82213,2.81593,2.81593,6000000.0
2007-06-20 20:58:00,2.82228,2.82237,2.81766,2.81805,8000000.0
2007-06-20 20:59:00,2.81947,2.82075,2.81447,2.82075,7760000.0
2007-06-20 21:00:00,2.82075,2.82075,2.8174,2.81812,7750000.0
2007-06-20 21:01:00,2.82083,2.82083,2.81296,2.8153,11500000.0
2007-06-20 21:02:00,2.8196,2.82073,2.81317,2.81407,8750000.0
2007-06-20 21:03:00,2.819,2.82167,2.81326,2.82167,6380000.0
2007-06-20 21:04:00,2.81788,2.82213,2.81788,2.81919,10510000.0
2007-06-20 21:05:00,2.81942,2.82209,2.81942,2.8204,12630000.0
2007-06-20 21:06:00,2.81474,2.82101,2.81474,2.81962,7250000.0
2007-06-20 21:07:00,2.81955,2.82296,2.81894,2.82197,5750000.0
2007-06-20 21:08:00,2.82022,2.82083,2.81586,2.81925,8260000.0
2007-06-20 21:09:00,2.82051,2.8208,2.81405,2.81405,6510000.0
2007-06-20 21:10:00,2.82211,2.82211,2.81914,2.82141,12880000.0
2007-06-20 21:11:00,2.82101,2.82102,2.81881,2.82032,6380000.0
2007-06-20 21:12:00,2.81837,2.82155,2.8172,2.82155,7250000.0
2007-06-20 21:13:00,2.82288,2.82288,2.81529,2.81529,9250000.0
2007-06-20 21:14:00,2.81707,2.82248,2.81707,2.82209,11380000.0
2007-06-20 21:15:00,2.82283,2.82346,2.81824,2.81824,5750000.0
2007-06-20 21:16:00,2.82168,2.82168,2.818,2.82158,8380000.0
2007-06-20 21:18:00,2.82217,2.82217,2.82035,2.82133,8250000.0
2007-06-20 21:19:00,2.81977,2.82268,2.81977,2.82194,9130000.0
2007-06-20 21:20:00,2.81971,2.82242,2.81817,2.82242,9380000.0
2007-06-20 21:21:00,2.81907,2.82276,2.81904,2.82276,4750000.0
2007-06-20 21:22:00,2.82005,2.82253,2.81792,2.82177,7750000.0
2007-06-20 21:23:00,2.82174,2.82232,2.81929,2.81929,5630000.0
2007-06-20 21:24:00,2.81656,2.82386,2.81656,2.82386,9880000.0
2007-06-20 21:25:00,2.82186,2.82385,2.82079,2.82312,7630000.0
2007-06-20 21:26:00,2.81791,2.82399,2.81768,2.81986,9130000.0
2007-06-20 21:27:00,2.82297,2.82392,2.82131,2.82131,8750000.0
2007-06-20 21:28:00,2.82104,2.82373,2.8182,2.82037,10380000.0
2007-06-20 21:29:00,2.82391,2.82496,2.82146,2.82292,7130000.0
2007-06-20 21:30:00,2.81942,2.82369,2.81837,2.82369,10000000.0
2007-06-20 21:31:00,2.82086,2.82267,2.81924,2.81952,6380000.0
2007-06-20 21:32:00,2.82404,2.82404,2.82011,2.82161,7630000.0
2007-06-20 21:33:00,2.82389,2.82408,2.81653,2.81653,7000000.0
2007-06-20 21:34:00,2.82447,2.82447,2.82099,2.82305,5750000.0
2007-06-20 21:35:00,2.82267,2.82387,2.8202,2.82387,8750000.0
2007-06-20 21:36:00,2.82441,2.82551,2.82068,2.82182,9250000.0
2007-06-20 21:37:00,2.82519,2.82528,2.82083,2.82083,5750000.0
2007-06-20 21:38:00,2.82187,2.82631,2.81943,2.82608,8500000.0
2007-06-20 21:39:00,2.82647,2.82668,2.82394,2.82668,6750000.0
2007-06-20 21:40:00,2.82406,2.82729,2.8227,2.82355,8750000.0
2007-06-20 21:41:00,2.82392,2.82906,2.82227,2.82388,7000000.0
2007-06-20 21:42:00,2.8279,2.82826,2.82441,2.82497,6880000.0
2007-06-20 21:43:00,2.82518,2.82767,2.82518,2.82751,5750000.0
2007-06-20 21:44:00,2.82666,2.82901,2.82472,2.82715,10380000.0
2007-06-20 21:45:00,2.82421,2.82648,2.82105,2.82105,9130000.0
2007-06-20 21:46:00,2.82366,2.82713,2.82366,2.82713,6000000.0
2007-06-20 21:47:00,2.82358,2.82698,2.82279,2.82667,8010000.0
2007-06-20 21:48:00,2.82662,2.82709,2.82247,2.82247,5250000.0
2007-06-20 21:49:00,2.82603,2.82765,2.82371,2.82722,8250000.0
2007-06-20 21:50:00,2.82761,2.82841,2.82416,2.82425,7500000.0
2007-06-20 21:51:00,2.82839,2.82856,2.8221,2.8221,6000000.0
2007-06-20 21:52:00,2.82664,2.82737,2.82176,2.82715,9750000.0
2007-06-20 21:53:00,2.82812,2.82928,2.82689,2.82735,11250000.0
2007-06-20 21:54:00,2.82665,2.82792,2.82253,2.82253,5750000.0
2007-06-20 21:55:00,2.82433,2.8286,2.82303,2.8286,8260000.0
2007-06-20 21:56:00,2.82345,2.82833,2.82345,2.82443,8500000.0
2007-06-20 21:57:00,2.82825,2.82986,2.82574,2.82935,6880000.0
2007-06-20 21:58:00,2.82889,2.82975,2.82512,2.82524,11750000.0
2007-06-20 21:59:00,2.82831,2.82909,2.82693,2.82904,11500000.0
2007-06-20 22:00:00,2.82623,2.82842,2.82538,2.82628,5750000.0
2007-06-20 22:01:00,2.83002,2.83038,2.82702,2.83038,6250000.0
2007-06-20 22:02:00,2.82681,2.82943,2.82634,2.82931,11000000.0
2007-06-20 22:03:00,2.8295,2.8306,2.82634,2.82667,10890000.0
2007-06-20 22:04:00,2.82952,2.83107,2.82761,2.82773,6380000.0
2007-06-20 22:05:00,2.82996,2.83033,2.82113,2.82607,5630000.0
2007-06-20 22:06:00,2.82342,2.83028,2.82342,2.82807,8630000.0
2007-06-20 22:07:00,2.82937,2.83113,2.8267,2.83039,10130000.0
2007-06-20 22:08:00,2.82931,2.83172,2.82843,2.83172,6130000.0
2007-06-20 22:09:00,2.83121,2.83159,2.82866,2.8313,7000000.0
2007-06-20 22:10:00,2.82711,2.83101,2.82711,2.82984,7250000.0
2007-06-20 22:11:00,2.83027,2.8307,2.82267,2.82267,8380000.0
2007-06-20 22:12:00,2.83034,2.83034,2.827,2.82783,7630000.0
2007-06-20 22:13:00,2.82496,2.8297,2.82496,2.82834,6250000.0
2007-06-20 22:14:00,2.82859,2.82996,2.82203,2.82637,7130000.0
2007-06-20 22:15:00,2.82787,2.82967,2.82521,2.82605,7750000.0
2007-06-20 22:16:00,2.82837,2.83043,2.82693,2.82913,7500000.0
2007-06-20 22:17:00,2.82843,2.82922,2.82137,2.82892,8130000.0
2007-06-20 22:18:00,2.82633,2.83025,2.82633,2.83025,5500000.0
2007-06-20 22:19:00,2.82891,2.83033,2.82501,2.82615,7750000.0
2007-06-20 22:20:00,2.82671,2.83062,2.82569,2.83062,9000000.0
2007-06-20 22:21:00,2.83012,2.83055,2.82609,2.82609,6750000.0
2007-06-20 22:22:00,2.82786,2.82928,2.8239,2.82615,8750000.0
2007-06-20 22:23:00,2.8297,2.8297,2.82694,2.82759,6750000.0
2007-06-20 22:24:00,2.82773,2.82971,2.82397,2.82937,7130000.0
2007-06-20 22:25:00,2.82723,2.83011,2.82654,2.82666,7380000.0
2007-06-20 22:27:00,2.8291,2.83066,2.82613,2.8296,5750000.0
2007-06-20 22:28:00,2.8307,2.8307,2.82597,2.82976,5130000.0
2007-06-20 22:29:00,2.8254,2.83079,2.8254,2.83035,8000000.0
2007-06-20 22:30:00,2.82759,2.82902,2.82293,2.82429,7750000.0
2007-06-20 22:31:00,2.82903,2.82989,2.82598,2.82598,6750000.0
2007-06-20 22:32:00,2.82874,2.83021,2.82388,2.83021,8630000.0
2007-06-20 22:33:00,2.82079,2.8289,2.82079,2.8289,8000000.0
2007-06-20 22:34:00,2.8289,2.8289,2.8242,2.82475,3630000.0
2007-06-20 22:35:00,2.82735,2.82954,2.82701,2.82954,7500000.0
2007-06-20 22:36:00,2.82761,2.82928,2.82368,2.82928,7880000.0
2007-06-20 22:37:00,2.82793,2.83026,2.82445,2.83026,11380000.0
2007-06-20 22:38:00,2.82777,2.82922,2.8259,2.8259,6260000.0
2007-06-20 22:39:00,2.8304,2.8308,2.82768,2.82793,6880000.0
2007-06-20 22:40:00,2.83022,2.83099,2.8275,2.83022,9250000.0
2007-06-20 22:41:00,2.82943,2.83118,2.82656,2.82987,8130000.0
2007-06-20 22:42:00,2.82843,2.8299,2.82676,2.8299,6500000.0
2007-06-20 22:43:00,2.82909,2.83017,2.82788,2.82788,5130000.0
2007-06-20 22:44:00,2.82898,2.82926,2.82662,2.82909,9130000.0
2007-06-20 22:45:00,2.82783,2.82923,2.82747,2.82921,10000000.0
2007-06-20 22:46:00,2.82748,2.8299,2.82338,2.8299,7000000.0
2007-06-20 22:47:00,2.82717,2.82926,2.82511,2.82876,7130000.0
2007-06-20 22:48:00,2.82539,2.82539,2.82539,2.82539,750000.0
2007-06-20 22:49:00,2.82622,2.82965,2.82622,2.82951,7130000.0
2007-06-20 22:50:00,2.82954,2.82954,2.82616,2.82929,9750000.0
2007-06-20 22:51:00,2.82958,2.82958,2.82574,2.82574,6750000.0
2007-06-20 22:52:00,2.82777,2.82915,2.82449,2.82915,7630000.0
2007-06-20 22:53:00,2.82769,2.82844,2.82414,2.82829,8500000.0
2007-06-20 22:54:00,2.82999,2.82999,2.82658,2.82969,11250000.0
2007-06-20 22:55:00,2.82929,2.82968,2.82743,2.82931,8000000.0
2007-06-20 22:56:00,2.82781,2.82885,2.8236,2.82768,6630000.0
2007-06-20 22:57:00,2.82768,2.82863,2.8229,2.8242,10250000.0
2007-06-20 22:58:00,2.82721,2.82867,2.82533,2.8261,8130000.0
2007-06-20 22:59:00,2.82836,2.82946,2.82632,2.82714,6750000.0
2007-06-20 23:00:00,2.82973,2.82973,2.82373,2.82747,7750000.0
2007-06-20 23:01:00,2.82442,2.82601,2.8226,2.82348,5500000.0
2007-06-20 23:02:00,2.8232,2.82579,2.8232,2.82579,9000000.0
2007-06-20 23:03:00,2.82456,2.8248,2.8194,2.82178,9250000.0
2007-06-20 23:04:00,2.82294,2.82558,2.82294,2.82375,6250000.0
2007-06-20 23:05:00,2.82287,2.82652,2.8217,2.82591,7500000.0
2007-06-20 23:06:00,2.82399,2.82587,2.82256,2.82455,5130000.0
2007-06-20 23:07:00,2.82535,2.82535,2.82248,2.82263,6750000.0
2007-06-20 23:08:00,2.82364,2.8242,2.81967,2.82139,8500000.0
2007-06-20 23:09:00,2.82216,2.82469,2.82143,2.82242,9640000.0
2007-06-20 23:10:00,2.82522,2.82522,2.81687,2.82316,5630000.0
2007-06-20 23:11:00,2.82349,2.82531,2.82074,2.82088,9010000.0
2007-06-20 23:12:00,2.82611,2.82611,2.82166,2.82166,13630000.0
2007-06-20 23:13:00,2.8255,2.8255,2.82213,2.82337,5750000.0
2007-06-20 23:14:00,2.82561,2.82561,2.81846,2.81846,5000000.0
2007-06-20 23:15:00,2.82535,2.82535,2.82391,2.82398,5000000.0
2007-06-20 23:16:00,2.82319,2.82519,2.82294,2.82488,8000000.0
2007-06-20 23:17:00,2.82457,2.82525,2.82039,2.82491,6250000.0
2007-06-20 23:18:00,2.8256,2.82622,2.82142,2.82622,7500000.0
2007-06-20 23:19:00,2.82404,2.82496,2.82108,2.82496,6880000.0
2007-06-20 23:20:00,2.82397,2.8263,2.82084,2.82366,11630000.0
2007-06-20 23:21:00,2.82558,2.82642,2.82558,2.82642,9630000.0
2007-06-20 23:23:00,2.8256,2.8256,2.82049,2.82318,5250000.0
2007-06-20 23:24:00,2.82306,2.82549,2.82251,2.82549,7500000.0
2007-06-20 23:25:00,2.82392,2.82539,2.82082,2.82539,5630000.0
2007-06-20 23:26:00,2.82433,2.82483,2.82217,2.82217,9380000.0
2007-06-20 23:27:00,2.82342,2.82447,2.82003,2.82197,5890000.0
2007-06-20 23:28:00,2.82434,2.82505,2.8219,2.82505,7380000.0
2007-06-20 23:29:00,2.82059,2.82776,2.82059,2.82426,8630000.0
2007-06-20 23:30:00,2.82536,2.82603,2.82183,2.82291,7000000.0
2007-06-20 23:31:00,2.82449,2.82449,2.81855,2.82041,6130000.0
2007-06-20 23:32:00,2.82389,2.82549,2.82295,2.8245,5880000.0
2007-06-20 23:33:00,2.82268,2.82268,2.81928,2.8223,8000000.0
2007-06-20 23:34:00,2.82639,2.82668,2.82177,2.82585,9630000.0
2007-06-20 23:35:00,2.82314,2.82563,2.82051,2.82563,9500000.0
2007-06-20 23:36:00,2.82609,2.82609,2.82149,2.8246,10260000.0
2007-06-20 23:37:00,2.82413,2.82561,2.82325,2.82513,11500000.0
2007-06-20 23:38:00,2.824,2.824,2.82309,2.82309,3000000.0
2007-06-20 23:39:00,2.82654,2.82654,2.82476,2.82476,7500000.0
2007-06-20 23:40:00,2.82584,2.82584,2.82288,2.82315,6750000.0
2007-06-20 23:41:00,2.82372,2.82566,2.82339,2.82339,8630000.0
2007-06-20 23:42:00,2.82629,2.82653,2.8227,2.82653,10000000.0
2007-06-20 23:43:00,2.82737,2.82884,2.8264,2.82884,7750000.0
2007-06-20 23:44:00,2.82376,2.8296,2.82376,2.8296,5500000.0
2007-06-20 23:45:00,2.82883,2.82921,2.82448,2.82448,6500000.0
2007-06-20 23:46:00,2.82829,2.82915,2.82524,2.82803,10250000.0
2007-06-20 23:47:00,2.82964,2.82972,2.82394,2.82671,5500000.0
2007-06-20 23:48:00,2.82939,2.82939,2.81886,2.82103,10130000.0
2007-06-20 23:49:00,2.82896,2.83036,2.82658,2.82881,6500000.0
2007-06-20 23:50:00,2.82126,2.82858,2.81974,2.82858,7760000.0
2007-06-20 23:51:00,2.82528,2.82958,2.8227,2.82836,7500000.0
2007-06-20 23:52:00,2.82667,2.82808,2.82415,2.82787,7500000.0
2007-06-20 23:53:00,2.82108,2.82908,2.82108,2.82908,9500000.0
2007-06-20 23:54:00,2.82734,2.82911,2.82486,2.82684,10380000.0
2007-06-20 23:55:00,2.82227,2.82832,2.82227,2.82828,8130000.0
2007-06-20 23:56:00,2.82955,2.83003,2.82283,2.82895,7880000.0
2007-06-20 23:57:00,2.8295,2.83008,2.82692,2.82862,6630000.0
2007-06-20 23:58:00,2.82789,2.8283,2.81944,2.82681,6000000.0
2007-06-20 23:59:00,2.82515,2.82927,2.82214,2.82214,8880000.0
2007-06-21 00:01:00,2.82876,2.82876,2.82019,2.82569,6250000.0
2007-06-21 00:02:00,2.82863,2.83023,2.82694,2.83023,7000000.0
2007-06-21 00:03:00,2.82771,2.82771,2.82108,2.82108,7500000.0
2007-06-21 00:04:00,2.8243,2.8297,2.82376,2.82839,8250000.0
2007-06-21 00:05:00,2.82847,2.82879,2.82609,2.82686,12250000.0
2007-06-21 00:06:00,2.82785,2.82785,2.8162,2.8162,12250000.0
2007-06-21 00:07:00,2.82063,2.82063,2.81738,2.82048,5000000.0
2007-06-21 00:09:00,2.82584,2.82857,2.81808,2.81808,6000000.0
2007-06-21 00:10:00,2.82776,2.82993,2.8259,2.8259,5750000.0
2007-06-21 00:11:00,2.82985,2.82985,2.8232,2.82585,6000000.0
2007-06-21 00:12:00,2.82602,2.82797,2.823,2.82584,7000000.0
2007-06-21 00:13:00,2.82857,2.82869,2.82547,2.82579,5500000.0
2007-06-21 00:14:00,2.82738,2.82902,2.82712,2.82839,6250000.0
2007-06-21 00:15:00,2.82841,2.82903,2.82841,2.82903,1500000.0
2007-06-21 00:16:00,2.82777,2.82816,2.82373,2.82755,10250000.0
2007-06-21 00:17:00,2.82741,2.82856,2.82426,2.82856,7000000.0
2007-06-21 00:18:00,2.82649,2.82869,2.82417,2.82869,8750000.0
2007-06-21 00:19:00,2.82853,2.82893,2.82757,2.82757,7000000.0
2007-06-21 00:20:00,2.82686,2.82822,2.82563,2.82703,7000000.0
2007-06-21 00:21:00,2.82682,2.82955,2.82358,2.82955,6500000.0
2007-06-21 00:22:00,2.82832,2.82857,2.82314,2.82691,7000000.0
2007-06-21 00:23:00,2.82919,2.82919,2.82464,2.82796,8500000.0
2007-06-21 00:25:00,2.82571,2.82956,2.82571,2.82956,5750000.0
2007-06-21 00:26:00,2.82514,2.82818,2.82257,2.8266,6000000.0
2007-06-21 00:27:00,2.82851,2.8293,2.8251,2.8278,9000000.0
2007-06-21 00:28:00,2.82833,2.82844,2.82483,2.82804,7250000.0
2007-06-21 00:30:00,2.82837,2.82842,2.82658,2.82747,7000000.0
2007-06-21 00:31:00,2.8278,2.82847,2.8266,2.82671,5500000.0
2007-06-21 00:32:00,2.8288,2.82964,2.82563,2.82767,7250000.0
2007-06-21 00:33:00,2.82664,2.82794,2.82194,2.82194,6500000.0
2007-06-21 00:34:00,2.82699,2.82867,2.82195,2.8247,7250000.0
2007-06-21 00:35:00,2.82663,2.82921,2.82408,2.82625,6750000.0
2007-06-21 00:36:00,2.82859,2.82859,2.82859,2.82859,750000.0
2007-06-21 00:38:00,2.82882,2.82932,2.82562,2.82932,6500000.0
2007-06-21 00:39:00,2.82732,2.82915,2.82384,2.82585,12250000.0
2007-06-21 00:40:00,2.82615,2.82863,2.82524,2.82863,5250000.0
2007-06-21 00:41:00,2.82719,2.82853,2.82497,2.82497,4880000.0
2007-06-21 00:42:00,2.82862,2.82862,2.82642,2.82832,9750000.0
2007-06-21 00:43:00,2.82912,2.82972,2.8254,2.82899,7630000.0
2007-06-21 00:44:00,2.82727,2.82871,2.82298,2.82871,5250000.0
2007-06-21 00:45:00,2.82615,2.82842,2.82293,2.82438,6250000.0
2007-06-21 00:46:00,2.82719,2.82892,2.82584,2.82604,7500000.0
2007-06-21 00:47:00,2.82608,2.82897,2.82318,2.82625,5500000.0
2007-06-21 00:48:00,2.82887,2.82952,2.82678,2.82892,10000000.0
2007-06-21 00:49:00,2.82711,2.82921,2.82493,2.82524,6000000.0
2007-06-21 00:50:00,2.82696,2.82868,2.82646,2.82784,6130000.0
2007-06-21 00:51:00,2.82696,2.83048,2.82571,2.82925,7500000.0
2007-06-21 00:52:00,2.82736,2.82923,2.82695,2.82919,10000000.0
2007-06-21 00:53:00,2.82963,2.82998,2.82401,2.82848,9000000.0
2007-06-21 00:54:00,2.82923,2.82985,2.82447,2.82741,8750000.0
2007-06-21 00:55:00,2.82838,2.82885,2.82609,2.82714,5250000.0
2007-06-21 00:56:00,2.82842,2.82898,2.82665,2.82863,7750000.0
2007-06-21 00:57:00,2.82916,2.82987,2.82756,2.82987,8250000.0
2007-06-21 00:58:00,2.82579,2.82982,2.82537,2.82537,6250000.0
2007-06-21 00:59:00,2.82818,2.83004,2.82643,2.82987,5880000.0
2007-06-21 01:00:00,2.82958,2.83064,2.82867,2.83038,7000000.0
2007-06-21 01:01:00,2.82959,2.83054,2.82723,2.83054,5750000.0
2007-06-21 01:02:00,2.82924,2.83038,2.826,2.82761,13000000.0
2007-06-21 01:03:00,2.82522,2.82946,2.82522,2.82831,5750000.0
2007-06-21 01:04:00,2.83022,2.83022,2.82493,2.82966,7250000.0
2007-06-21 01:05:00,2.82824,2.82923,2.82456,2.82923,5750000.0
2007-06-21 01:06:00,2.82993,2.8302,2.82874,2.82936,5250000.0
2007-06-21 01:07:00,2.8308,2.83137,2.82902,2.82902,8000000.0
2007-06-21 01:08:00,2.8286,2.83033,2.82503,2.83033,7500000.0
2007-06-21 01:09:00,2.82903,2.83012,2.82687,2.82687,7750000.0
2007-06-21 01:10:00,2.8275,2.83049,2.8275,2.83049,5750000.0
2007-06-21 01:11:00,2.82841,2.82926,2.82551,2.82683,8500000.0
2007-06-21 01:12:00,2.82829,2.82875,2.82446,2.82831,7880000.0
2007-06-21 01:13:00,2.83009,2.83035,2.82706,2.83035,8500000.0
2007-06-21 01:14:00,2.8277,2.8327,2.8277,2.8314,4880000.0
2007-06-21 01:15:00,2.83061,2.83123,2.82872,2.83061,10750000.0
2007-06-21 01:16:00,2.82758,2.83043,2.82716,2.82716,7750000.0
2007-06-21 01:17:00,2.82505,2.82906,2.82505,2.8265,8500000.0
2007-06-21 01:18:00,2.82791,2.82948,2.82417,2.82417,7500000.0
2007-06-21 01:19:00,2.82661,2.83037,2.82375,2.82916,6750000.0
2007-06-21 01:20:00,2.83082,2.83087,2.82712,2.82852,8250000.0
2007-06-21 01:21:00,2.83031,2.83082,2.82712,2.82842,7000000.0
2007-06-21 01:23:00,2.82559,2.8296,2.82458,2.8296,8000000.0
2007-06-21 01:24:00,2.82565,2.82928,2.82337,2.82928,4000000.0
2007-06-21 01:25:00,2.82702,2.82894,2.82563,2.82732,8000000.0
2007-06-21 01:26:00,2.82732,2.82834,2.82411,2.82411,8000000.0
2007-06-21 01:27:00,2.82601,2.8285,2.82446,2.82597,5750000.0
2007-06-21 01:28:00,2.82548,2.82885,2.82548,2.82824,5500000.0
2007-06-21 01:29:00,2.82921,2.82965,2.82468,2.82965,6500000.0
2007-06-21 01:30:00,2.82894,2.82898,2.82312,2.82711,7500000.0
2007-06-21 01:31:00,2.82646,2.82888,2.8241,2.82871,7250000.0
2007-06-21 01:32:00,2.82828,2.82828,2.82284,2.82427,8250000.0
2007-06-21 01:33:00,2.82924,2.82924,2.82396,2.82889,7630000.0
2007-06-21 01:34:00,2.83012,2.83012,2.82446,2.82674,8130000.0
2007-06-21 01:35:00,2.82355,2.82826,2.82291,2.82291,6000000.0
2007-06-21 01:36:00,2.82908,2.82968,2.82444,2.8292,7630000.0
2007-06-21 01:37:00,2.82958,2.82998,2.82899,2.82928,6000000.0
2007-06-21 01:38:00,2.82597,2.82949,2.82444,2.82444,6880000.0
2007-06-21 01:39:00,2.82783,2.82851,2.82348,2.82814,5130000.0
2007-06-21 01:40:00,2.82549,2.82593,2.82378,2.82525,7380000.0
2007-06-21 01:41:00,2.8285,2.83036,2.82565,2.82835,5630000.0
2007-06-21 01:42:00,2.82846,2.82846,2.82324,2.82488,7000000.0
2007-06-21 01:43:00,2.82945,2.82945,2.82437,2.82437,5500000.0
2007-06-21 01:44:00,2.82589,2.82952,2.82589,2.82952,5750000.0
2007-06-21 01:45:00,2.82179,2.82906,2.82179,2.82906,9380000.0
2007-06-21 01:46:00,2.82813,2.82825,2.82726,2.82811,6000000.0
2007-06-21 01:47:00,2.82627,2.82994,2.82355,2.82355,4880000.0
2007-06-21 01:49:00,2.82941,2.82941,2.82345,2.8235,7250000.0
2007-06-21 01:50:00,2.82852,2.82943,2.82461,2.82943,7000000.0
2007-06-21 01:51:00,2.82814,2.82925,2.82279,2.82588,6250000.0
2007-06-21 01:52:00,2.82893,2.82893,2.82708,2.82708,5750000.0
2007-06-21 01:53:00,2.82695,2.82967,2.82675,2.82675,7000000.0
2007-06-21 01:55:00,2.82633,2.82995,2.82433,2.82992,9380000.0
2007-06-21 01:56:00,2.82621,2.82822,2.82467,2.82654,6750000.0
2007-06-21 01:57:00,2.82668,2.82841,2.82563,2.82664,8130000.0
2007-06-21 01:58:00,2.82706,2.82914,2.82669,2.82792,11000000.0
2007-06-21 02:00:00,2.82948,2.83018,2.82762,2.82885,8750000.0
2007-06-21 02:01:00,2.82578,2.82889,2.82463,2.82764,8500000.0
2007-06-21 02:02:00,2.82874,2.82952,2.82762,2.82879,10250000.0
2007-06-21 02:03:00,2.82693,2.8276,2.8234,2.82622,6500000.0
2007-06-21 02:04:00,2.82791,2.82885,2.82334,2.82585,11250000.0
2007-06-21 02:05:00,2.82953,2.82953,2.82951,2.82951,1500000.0
2007-06-21 02:06:00,2.82852,2.82938,2.82702,2.82702,6500000.0
2007-06-21 02:07:00,2.82559,2.82873,2.82247,2.82247,8000000.0
2007-06-21 02:08:00,2.82814,2.82878,2.82535,2.82822,5500000.0
2007-06-21 02:09:00,2.82894,2.82894,2.82649,2.8268,6250000.0
2007-06-21 02:10:00,2.82948,2.82981,2.82592,2.82944,8750000.0
2007-06-21 02:11:00,2.82957,2.82996,2.82957,2.8296,2250000.0
2007-06-21 02:13:00,2.82396,2.82944,2.82396,2.82824,6250000.0
2007-06-21 02:14:00,2.82832,2.8296,2.82773,2.82773,9000000.0
2007-06-21 02:15:00,2.82614,2.82931,2.82426,2.82749,11250000.0
2007-06-21 02:16:00,2.8266,2.8266,2.8266,2.8266,750000.0
2007-06-21 02:17:00,2.82719,2.82995,2.82678,2.82995,5250000.0
2007-06-21 02:18:00,2.82747,2.82873,2.82434,2.82615,7500000.0
2007-06-21 02:19:00,2.82774,2.82848,2.82522,2.82633,7750000.0
2007-06-21 02:20:00,2.82558,2.82603,2.82558,2.82603,2000000.0
2007-06-21 02:21:00,2.82873,2.82891,2.82693,2.82891,7000000.0
2007-06-21 02:22:00,2.82582,2.82868,2.82245,2.82868,10130000.0
2007-06-21 02:23:00,2.82911,2.82911,2.82377,2.82588,9760000.0
2007-06-21 02:24:00,2.82634,2.82816,2.82634,2.82661,6250000.0
2007-06-21 02:25:00,2.82604,2.82824,2.82475,2.8279,9750000.0
2007-06-21 02:26:00,2.82783,2.82913,2.82595,2.82817,6500000.0
2007-06-21 02:27:00,2.82984,2.82984,2.82984,2.82984,750000.0
2007-06-21 02:28:00,2.82846,2.82905,2.8253,2.82612,8380000.0
2007-06-21 02:29:00,2.82716,2.82922,2.82686,2.82855,8250000.0
2007-06-21 02:30:00,2.82659,2.83046,2.82659,2.83046,9250000.0
2007-06-21 02:31:00,2.82656,2.82946,2.82656,2.82904,6500000.0
2007-06-21 02:32:00,2.82419,2.82939,2.82419,2.82922,7750000.0
2007-06-21 02:33:00,2.82666,2.82994,2.82666,2.82994,5880000.0
2007-06-21 02:34:00,2.82928,2.8295,2.82576,2.82924,12130000.0
2007-06-21 02:35:00,2.82876,2.83021,2.82376,2.82699,13630000.0
2007-06-21 02:36:00,2.82887,2.82938,2.82671,2.82931,7750000.0
2007-06-21 02:37:00,2.82794,2.83011,2.82646,2.83011,4500000.0
2007-06-21 02:38:00,2.82782,2.82918,2.82465,2.82757,12630000.0
2007-06-21 02:39:00,2.82882,2.82999,2.8277,2.82999,7500000.0
2007-06-21 02:40:00,2.82808,2.83057,2.82791,2.83021,7130000.0
2007-06-21 02:41:00,2.82726,2.83054,2.82726,2.83054,9250000.0
2007-06-21 02:42:00,2.83193,2.83193,2.82798,2.82798,7000000.0
2007-06-21 02:43:00,2.8288,2.83072,2.82646,2.82646,9000000.0
2007-06-21 02:44:00,2.83059,2.83059,2.82598,2.83049,5750000.0
2007-06-21 02:45:00,2.82471,2.83107,2.82471,2.83053,11500000.0
2007-06-21 02:46:00,2.82698,2.83112,2.82698,2.83094,7000000.0
2007-06-21 02:47:00,2.83183,2.83183,2.82822,2.82967,7500000.0
2007-06-21 02:48:00,2.82882,2.83114,2.82533,2.83079,7500000.0
2007-06-21 02:49:00,2.83177,2.83177,2.82572,2.83176,8250000.0
2007-06-21 02:50:00,2.82847,2.83138,2.82847,2.82958,8250000.0
2007-06-21 02:51:00,2.83056,2.83056,2.82336,2.82832,7880000.0
2007-06-21 02:52:00,2.82725,2.83174,2.82725,2.82874,6250000.0
2007-06-21 02:53:00,2.82894,2.8317,2.82409,2.82907,5630000.0
2007-06-21 02:54:00,2.83031,2.8312,2.82498,2.82962,10000000.0
2007-06-21 02:55:00,2.83138,2.83138,2.82496,2.82596,17500000.0
2007-06-21 02:56:00,2.82529,2.82905,2.82529,2.82905,2880000.0
2007-06-21 02:57:00,2.8318,2.83187,2.82444,2.82451,7750000.0
2007-06-21 02:58:00,2.82475,2.83095,2.8239,2.83042,8500000.0
2007-06-21 02:59:00,2.8281,2.82986,2.82002,2.82002,7750000.0
2007-06-21 03:00:00,2.82901,2.83085,2.82675,2.83085,8000000.0
2007-06-21 03:01:00,2.82583,2.82903,2.82343,2.82775,12250000.0
2007-06-21 03:02:00,2.82817,2.82997,2.82587,2.82928,8130000.0
2007-06-21 03:03:00,2.83017,2.83115,2.82875,2.83101,5750000.0
2007-06-21 03:04:00,2.82696,2.83058,2.82654,2.82724,7750000.0
2007-06-21 03:05:00,2.82332,2.82352,2.82168,2.82297,6750000.0
2007-06-21 03:06:00,2.82897,2.83062,2.82783,2.82783,5250000.0
2007-06-21 03:07:00,2.83047,2.83062,2.82612,2.82634,5630000.0
2007-06-21 03:08:00,2.8316,2.8316,2.82742,2.82742,7750000.0
2007-06-21 03:09:00,2.82508,2.83132,2.82394,2.83132,6250000.0
2007-06-21 03:10:00,2.82964,2.83061,2.82644,2.83061,11750000.0
2007-06-21 03:12:00,2.82498,2.83069,2.82481,2.82761,4000000.0
2007-06-21 03:13:00,2.82208,2.82373,2.82148,2.82292,12750000.0
2007-06-21 03:14:00,2.83037,2.83037,2.82744,2.82838,7000000.0
2007-06-21 03:15:00,2.83014,2.83014,2.82345,2.82345,10130000.0
2007-06-21 03:16:00,2.8291,2.83051,2.82667,2.82667,11750000.0
2007-06-21 03:17:00,2.83114,2.83124,2.82544,2.82795,11250000.0
2007-06-21 03:18:00,2.83091,2.83091,2.82511,2.82754,7000000.0
2007-06-21 03:19:00,2.82945,2.83027,2.82591,2.83027,5500000.0
2007-06-21 03:20:00,2.82547,2.83057,2.82268,2.83057,7500000.0
2007-06-21 03:21:00,2.82202,2.82257,2.82202,2.82257,1500000.0
2007-06-21 03:22:00,2.82729,2.83118,2.82618,2.82826,11130000.0
2007-06-21 03:23:00,2.8228,2.82338,2.81923,2.82269,8750000.0
2007-06-21 03:25:00,2.82435,2.83012,2.82435,2.82993,8750000.0
2007-06-21 03:26:00,2.826,2.82999,2.82537,2.82827,6750000.0
2007-06-21 03:27:00,2.82783,2.82783,2.82462,2.82715,6000000.0
2007-06-21 03:28:00,2.82088,2.82337,2.8184,2.8184,7500000.0
2007-06-21 03:29:00,2.82437,2.8296,2.82408,2.82408,6500000.0
2007-06-21 03:30:00,2.83107,2.8314,2.8267,2.8267,6250000.0
2007-06-21 03:31:00,2.82473,2.82847,2.8215,2.8215,9500000.0
2007-06-21 03:32:00,2.8309,2.8309,2.82702,2.83031,5500000.0
2007-06-21 03:33:00,2.82363,2.82876,2.82363,2.82814,6250000.0
2007-06-21 03:34:00,2.82273,2.82302,2.81847,2.82292,11380000.0
2007-06-21 03:35:00,2.82985,2.8306,2.82567,2.82827,5750000.0
2007-06-21 03:36:00,2.82776,2.83035,2.82248,2.8232,5750000.0
2007-06-21 03:37:00,2.82967,2.83078,2.82654,2.82732,5500000.0
2007-06-21 03:38:00,2.82934,2.82999,2.82653,2.82866,8880000.0
2007-06-21 03:39:00,2.83027,2.83061,2.8237,2.8237,8000000.0
2007-06-21 03:41:00,2.82954,2.83036,2.82587,2.83036,10250000.0
2007-06-21 03:42:00,2.83,2.83,2.82276,2.82891,6000000.0
2007-06-21 03:43:00,2.83026,2.83026,2.82693,2.82997,9000000.0
2007-06-21 03:44:00,2.82825,2.83058,2.82423,2.8281,6000000.0
2007-06-21 03:45:00,2.82962,2.83247,2.82813,2.83147,10250000.0
2007-06-21 03:46:00,2.8271,2.82993,2.82605,2.82807,8250000.0
2007-06-21 03:47:00,2.82261,2.82308,2.81907,2.81907,8500000.0
2007-06-21 03:48:00,2.83075,2.83075,2.82636,2.82698,5000000.0
2007-06-21 03:49:00,2.8236,2.82962,2.8236,2.8257,6250000.0
2007-06-21 03:50:00,2.83151,2.83151,2.8212,2.82425,6000000.0
2007-06-21 03:51:00,2.82655,2.83034,2.82567,2.82818,6000000.0
2007-06-21 03:52:00,2.82919,2.82969,2.82479,2.82479,7750000.0
2007-06-21 03:53:00,2.82759,2.83013,2.82759,2.82791,10000000.0
2007-06-21 03:54:00,2.82232,2.82232,2.81903,2.82222,8500000.0
2007-06-21 03:55:00,2.82148,2.82288,2.82148,2.82288,6000000.0
2007-06-21 03:56:00,2.82862,2.83043,2.82556,2.82932,6250000.0
2007-06-21 03:57:00,2.82914,2.82994,2.82538,2.82685,11000000.0
2007-06-21 03:58:00,2.82819,2.82944,2.82439,2.82944,8000000.0
2007-06-21 03:59:00,2.82959,2.83029,2.82765,2.83029,7250000.0
2007-06-21 04:00:00,2.8292,2.82975,2.82671,2.82671,11000000.0
2007-06-21 04:01:00,2.82748,2.82806,2.82524,2.82654,9000000.0
2007-06-21 04:02:00,2.82359,2.82725,2.82359,2.82605,5250000.0
2007-06-21 04:03:00,2.82655,2.82959,2.8203,2.82959,11500000.0
2007-06-21 04:04:00,2.82931,2.82931,2.82662,2.82662,10500000.0
2007-06-21 04:05:00,2.82241,2.8295,2.82241,2.8295,6500000.0
2007-06-21 04:06:00,2.82875,2.82987,2.82758,2.82855,6500000.0
2007-06-21 04:07:00,2.82675,2.82966,2.82675,2.82931,8500000.0
2007-06-21 04:08:00,2.82885,2.82933,2.82617,2.8275,12750000.0
2007-06-21 04:09:00,2.82646,2.82974,2.82646,2.82751,11250000.0
2007-06-21 04:10:00,2.82994,2.82994,2.82585,2.82975,9500000.0
2007-06-21 04:11:00,2.82764,2.83004,2.82421,2.82999,6500000.0
2007-06-21 04:12:00,2.82985,2.82985,2.82407,2.82694,7500000.0
2007-06-21 04:13:00,2.82783,2.82975,2.82605,2.82971,5750000.0
2007-06-21 04:14:00,2.82682,2.83048,2.82682,2.83002,8000000.0
2007-06-21 04:16:00,2.82845,2.83045,2.82495,2.82998,12000000.0
2007-06-21 04:17:00,2.82867,2.83119,2.82693,2.82693,10250000.0
2007-06-21 04:18:00,2.82906,2.82942,2.82357,2.82357,10500000.0
2007-06-21 04:19:00,2.82848,2.83009,2.82662,2.83009,11640000.0
2007-06-21 04:20:00,2.82974,2.8303,2.82734,2.82961,16130000.0
2007-06-21 04:21:00,2.82764,2.83104,2.82764,2.83104,5750000.0
2007-06-21 04:22:00,2.82808,2.82957,2.82587,2.82957,8630000.0
2007-06-21 04:24:00,2.83022,2.83068,2.82857,2.82857,9250000.0
2007-06-21 04:25:00,2.82857,2.83056,2.82558,2.83056,7000000.0
2007-06-21 04:26:00,2.83028,2.83195,2.826,2.826,7500000.0
2007-06-21 04:27:00,2.8299,2.8299,2.82644,2.8295,5250000.0
2007-06-21 04:28:00,2.82692,2.82752,2.82628,2.82752,7500000.0
2007-06-21 04:29:00,2.83021,2.83082,2.82838,2.83082,10750000.0
2007-06-21 04:30:00,2.82928,2.83052,2.82908,2.82991,7750000.0
2007-06-21 04:31:00,2.82816,2.82969,2.8278,2.8282,6500000.0
2007-06-21 04:32:00,2.82738,2.82986,2.8253,2.82986,8630000.0
2007-06-21 04:33:00,2.82446,2.82989,2.82446,2.82872,8380000.0
2007-06-21 04:34:00,2.83008,2.83008,2.82683,2.82787,4750000.0
2007-06-21 04:35:00,2.82838,2.83062,2.82838,2.83062,5250000.0
2007-06-21 04:37:00,2.8297,2.8299,2.82582,2.82651,7880000.0
2007-06-21 04:38:00,2.82982,2.83002,2.82813,2.83002,8250000.0
2007-06-21 04:39:00,2.82497,2.82993,2.82497,2.828,8750000.0
2007-06-21 04:40:00,2.83022,2.83022,2.82903,2.82936,6250000.0
2007-06-21 04:42:00,2.83004,2.83042,2.82758,2.82986,6250000.0
2007-06-21 04:43:00,2.82738,2.83051,2.82738,2.83051,7500000.0
2007-06-21 04:44:00,2.82987,2.83034,2.82487,2.82487,5250000.0
2007-06-21 04:45:00,2.82693,2.83105,2.82693,2.83105,5880000.0
2007-06-21 04:46:00,2.83097,2.83097,2.82614,2.82938,7010000.0
2007-06-21 04:47:00,2.83013,2.83079,2.82865,2.83056,5750000.0
2007-06-21 04:48:00,2.82609,2.83031,2.82609,2.83022,7000000.0
2007-06-21 04:49:00,2.82837,2.83023,2.82667,2.82802,8880000.0
2007-06-21 04:50:00,2.82947,2.83011,2.8253,2.82729,8890000.0
2007-06-21 04:51:00,2.82927,2.83004,2.82667,2.82978,7750000.0
2007-06-21 04:52:00,2.82563,2.82976,2.82559,2.8283,8750000.0
2007-06-21 04:53:00,2.83061,2.83061,2.82679,2.82959,8880000.0
2007-06-21 04:54:00,2.83046,2.83046,2.82668,2.83028,9880000.0
2007-06-21 04:55:00,2.83015,2.83046,2.82744,2.82744,6630000.0
2007-06-21 04:56:00,2.82985,2.82985,2.8277,2.82871,7880000.0
2007-06-21 04:57:00,2.82612,2.83108,2.82612,2.8271,6000000.0
2007-06-21 04:58:00,2.82971,2.82994,2.82751,2.82955,5500000.0
2007-06-21 04:59:00,2.8285,2.82954,2.8237,2.82682,7630000.0
2007-06-21 05:01:00,2.82972,2.83028,2.82788,2.82961,6510000.0
2007-06-21 05:02:00,2.82939,2.82999,2.82637,2.82857,5500000.0
2007-06-21 05:03:00,2.82765,2.82977,2.82716,2.82716,5250000.0
2007-06-21 05:04:00,2.82785,2.82924,2.82655,2.82867,6250000.0
2007-06-21 05:05:00,2.82914,2.83006,2.82541,2.82747,10250000.0
2007-06-21 05:06:00,2.82913,2.82913,2.824,2.824,6000000.0
2007-06-21 05:07:00,2.82877,2.82977,2.82522,2.82741,5250000.0
2007-06-21 05:08:00,2.83047,2.83047,2.82591,2.82751,6500000.0
2007-06-21 05:09:00,2.82916,2.82923,2.82469,2.82737,8750000.0
2007-06-21 05:10:00,2.82695,2.83029,2.82664,2.82664,8130000.0
2007-06-21 05:11:00,2.82779,2.82997,2.8269,2.82756,8880000.0
2007-06-21 05:12:00,2.82835,2.8297,2.82324,2.8297,6000000.0
2007-06-21 05:14:00,2.82931,2.82931,2.82931,2.82931,750000.0
2007-06-21 05:15:00,2.82738,2.83118,2.82738,2.82889,16000000.0
2007-06-21 05:16:00,2.82894,2.82962,2.82665,2.82948,6250000.0
2007-06-21 05:17:00,2.82979,2.82979,2.825,2.825,7750000.0
2007-06-21 05:18:00,2.82858,2.8293,2.82635,2.82778,8250000.0
2007-06-21 05:19:00,2.82698,2.82926,2.82486,2.82926,9250000.0
2007-06-21 05:20:00,2.82616,2.82946,2.82496,2.82496,8880000.0
2007-06-21 05:21:00,2.82454,2.82882,2.82454,2.827,9250000.0
2007-06-21 05:22:00,2.82883,2.82981,2.82675,2.82888,7880000.0
2007-06-21 05:23:00,2.82673,2.82898,2.82659,2.82659,8760000.0
2007-06-21 05:24:00,2.82714,2.82852,2.82159,2.82159,10250000.0
2007-06-21 05:25:00,2.82846,2.8287,2.82477,2.82477,5500000.0
2007-06-21 05:26:00,2.82632,2.82974,2.82632,2.82829,12890000.0
2007-06-21 05:28:00,2.8291,2.83033,2.82653,2.82748,13500000.0
2007-06-21 05:30:00,2.82818,2.82818,2.82818,2.82818,750000.0
2007-06-21 05:31:00,2.83013,2.83042,2.82502,2.83002,13250000.0
2007-06-21 05:32:00,2.82942,2.82942,2.82676,2.82676,4510000.0
2007-06-21 05:33:00,2.8297,2.8297,2.8275,2.82898,5250000.0
2007-06-21 05:34:00,2.82741,2.83065,2.82741,2.83065,9000000.0
2007-06-21 05:35:00,2.83004,2.83021,2.82473,2.82473,8250000.0
2007-06-21 05:36:00,2.82801,2.83063,2.82585,2.82988,19500000.0
2007-06-21 05:37:00,2.82714,2.82972,2.82632,2.82907,8250000.0
2007-06-21 05:38:00,2.82925,2.82956,2.82244,2.82694,6750000.0
2007-06-21 05:39:00,2.8245,2.82853,2.8245,2.82643,11250000.0
2007-06-21 05:41:00,2.82898,2.83018,2.82748,2.82941,11250000.0
2007-06-21 05:42:00,2.82837,2.82998,2.82447,2.82998,8500000.0
2007-06-21 05:43:00,2.82865,2.82865,2.82425,2.82547,2250000.0
2007-06-21 05:44:00,2.82955,2.82998,2.82642,2.82645,9390000.0
2007-06-21 05:45:00,2.82631,2.82874,2.82516,2.82516,9000000.0
2007-06-21 05:46:00,2.82926,2.82926,2.82619,2.82796,6260000.0
2007-06-21 05:47:00,2.82573,2.82928,2.82573,2.82928,5250000.0
2007-06-21 05:48:00,2.82696,2.82889,2.82297,2.82297,5250000.0
2007-06-21 05:49:00,2.82562,2.82961,2.82464,2.82464,8500000.0
2007-06-21 05:50:00,2.82924,2.82939,2.826,2.82691,5260000.0
2007-06-21 05:52:00,2.82647,2.82901,2.82525,2.82525,6250000.0
2007-06-21 05:54:00,2.82576,2.82891,2.82576,2.82637,5500000.0
2007-06-21 05:55:00,2.82778,2.82885,2.82522,2.82806,7510000.0
2007-06-21 05:56:00,2.82982,2.83032,2.82638,2.82858,7750000.0
2007-06-21 05:57:00,2.82747,2.82976,2.82569,2.82976,8500000.0
2007-06-21 05:59:00,2.82758,2.8292,2.82683,2.82895,9250000.0
2007-06-21 06:00:00,2.82883,2.82922,2.82557,2.82557,9130000.0
2007-06-21 06:01:00,2.82734,2.82938,2.82339,2.82434,7750000.0
2007-06-21 06:02:00,2.82744,2.82817,2.82744,2.82817,1880000.0
2007-06-21 06:03:00,2.82931,2.82932,2.82752,2.82898,7250000.0
2007-06-21 06:05:00,2.82934,2.82962,2.82712,2.82768,9880000.0
2007-06-21 06:06:00,2.82455,2.82933,2.82455,2.82641,10500000.0
2007-06-21 06:07:00,2.82843,2.82843,2.82843,2.82843,750000.0
2007-06-21 06:08:00,2.82903,2.82903,2.82572,2.82795,6630000.0
2007-06-21 06:09:00,2.82915,2.82915,2.82356,2.82498,7250000.0
2007-06-21 06:10:00,2.8294,2.83002,2.8257,2.82693,7130000.0
2007-06-21 06:11:00,2.82907,2.82907,2.82463,2.82627,10750000.0
2007-06-21 06:12:00,2.82672,2.8291,2.82499,2.82628,10630000.0
2007-06-21 06:13:00,2.82765,2.82965,2.82763,2.82901,6630000.0
2007-06-21 06:15:00,2.82892,2.82892,2.82668,2.82727,5500000.0
2007-06-21 06:16:00,2.82709,2.82878,2.82585,2.82676,6500000.0
2007-06-21 06:17:00,2.82769,2.82962,2.82307,2.82633,8510000.0
2007-06-21 06:18:00,2.82973,2.82973,2.82553,2.82912,7000000.0
2007-06-21 06:19:00,2.82906,2.8291,2.82535,2.82585,7250000.0
2007-06-21 06:20:00,2.82593,2.82847,2.82361,2.82361,5250000.0
2007-06-21 06:21:00,2.82983,2.82983,2.82757,2.82922,7500000.0
2007-06-21 06:23:00,2.82913,2.8294,2.82883,2.82922,7880000.0
2007-06-21 06:24:00,2.82768,2.82844,2.82303,2.82819,6500000.0
2007-06-21 06:25:00,2.82754,2.82977,2.82464,2.82675,10500000.0
2007-06-21 06:26:00,2.82654,2.82873,2.826,2.82873,5880000.0
2007-06-21 06:27:00,2.82917,2.82917,2.82492,2.8283,7380000.0
2007-06-21 06:28:00,2.82288,2.82592,2.82243,2.82243,13000000.0
2007-06-21 06:29:00,2.82648,2.82648,2.82553,2.82562,4880000.0
2007-06-21 06:30:00,2.825,2.82669,2.82335,2.82433,5880000.0
2007-06-21 06:31:00,2.82784,2.82847,2.82298,2.8265,8130000.0
2007-06-21 06:32:00,2.82933,2.82933,2.82659,2.8285,9750000.0
2007-06-21 06:33:00,2.82882,2.82995,2.8268,2.82995,4750000.0
2007-06-21 06:34:00,2.82424,2.82862,2.8224,2.82862,6630000.0
2007-06-21 06:35:00,2.82279,2.82947,2.82279,2.82947,10500000.0
2007-06-21 06:36:00,2.82811,2.82919,2.8259,2.826,5250000.0
2007-06-21 06:37:00,2.82919,2.83061,2.82475,2.82991,8510000.0
2007-06-21 06:38:00,2.82884,2.82924,2.82389,2.82389,7380000.0
2007-06-21 06:39:00,2.82894,2.82945,2.82418,2.82945,7880000.0
2007-06-21 06:40:00,2.82833,2.82921,2.82373,2.82523,10000000.0
2007-06-21 06:41:00,2.82866,2.83007,2.82515,2.83007,11000000.0
2007-06-21 06:42:00,2.82729,2.82967,2.826,2.8293,11130000.0
2007-06-21 06:43:00,2.82613,2.83006,2.82613,2.8265,7880000.0
2007-06-21 06:44:00,2.83017,2.83017,2.82456,2.82738,8250000.0
2007-06-21 06:45:00,2.82442,2.83041,2.82442,2.83041,5630000.0
2007-06-21 06:46:00,2.82911,2.83023,2.82647,2.82662,11000000.0
2007-06-21 06:47:00,2.82687,2.83038,2.82632,2.8302,5500000.0
2007-06-21 06:48:00,2.82947,2.82989,2.82429,2.82989,6500000.0
2007-06-21 06:49:00,2.8284,2.82996,2.8258,2.8286,8250000.0
2007-06-21 06:50:00,2.83111,2.83111,2.82568,2.83008,6750000.0
2007-06-21 06:51:00,2.82543,2.82921,2.82209,2.82747,10500000.0
2007-06-21 06:52:00,2.83105,2.83105,2.8275,2.82966,5500000.0
2007-06-21 06:53:00,2.82639,2.82942,2.8262,2.82806,7000000.0
2007-06-21 06:54:00,2.82889,2.82889,2.8258,2.8258,10500000.0
2007-06-21 06:55:00,2.82964,2.83023,2.82532,2.82734,10000000.0
2007-06-21 06:56:00,2.82856,2.82982,2.82469,2.82712,10750000.0
2007-06-21 06:57:00,2.82946,2.82989,2.82644,2.82789,13250000.0
2007-06-21 06:58:00,2.82873,2.82873,2.82624,2.82687,9260000.0
2007-06-21 06:59:00,2.82636,2.8296,2.82509,2.82839,7880000.0
2007-06-21 07:01:00,2.83049,2.83049,2.82806,2.82905,5250000.0
2007-06-21 07:03:00,2.83001,2.8302,2.82663,2.82993,9500000.0
2007-06-21 07:04:00,2.82914,2.82971,2.82746,2.82963,8000000.0
2007-06-21 07:05:00,2.82997,2.82997,2.8277,2.82873,9130000.0
2007-06-21 07:06:00,2.83013,2.83033,2.82619,2.82879,7250000.0
2007-06-21 07:07:00,2.82918,2.82975,2.82269,2.82975,9250000.0
2007-06-21 07:08:00,2.82801,2.83011,2.82749,2.82749,6750000.0
2007-06-21 07:09:00,2.82939,2.82981,2.82798,2.82848,8750000.0
2007-06-21 07:10:00,2.82957,2.82957,2.82447,2.82677,8750000.0
2007-06-21 07:11:00,2.82784,2.82969,2.82697,2.82774,8000000.0
2007-06-21 07:12:00,2.82835,2.83052,2.82706,2.82997,9630000.0
2007-06-21 07:13:00,2.82825,2.82907,2.82291,2.82291,7250000.0
2007-06-21 07:14:00,2.82991,2.8302,2.82808,2.82887,9250000.0
2007-06-21 07:15:00,2.82808,2.82953,2.82559,2.82941,10000000.0
2007-06-21 07:17:00,2.82774,2.82934,2.82621,2.82621,9250000.0
2007-06-21 07:19:00,2.82936,2.82936,2.82548,2.82919,7750000.0
2007-06-21 07:20:00,2.82588,2.82997,2.82588,2.82778,7000000.0
2007-06-21 07:21:00,2.82764,2.82952,2.82736,2.82952,9750000.0
2007-06-21 07:22:00,2.82961,2.83003,2.82417,2.82948,8500000.0
2007-06-21 07:23:00,2.8284,2.82993,2.82758,2.82905,8000000.0
2007-06-21 07:24:00,2.82755,2.82913,2.82588,2.82905,7250000.0
2007-06-21 07:25:00,2.82976,2.82976,2.82704,2.82765,6750000.0
2007-06-21 07:26:00,2.8282,2.82889,2.82463,2.82463,8000000.0
2007-06-21 07:27:00,2.82799,2.82939,2.82316,2.82939,6500000.0
2007-06-21 07:28:00,2.82603,2.83008,2.82603,2.83008,7500000.0
2007-06-21 07:29:00,2.82967,2.82973,2.8254,2.8254,11250000.0
2007-06-21 07:30:00,2.82616,2.82952,2.82368,2.82952,9000000.0
2007-06-21 07:31:00,2.82736,2.82973,2.82645,2.82809,6000000.0
2007-06-21 07:32:00,2.82771,2.83005,2.823,2.82435,5750000.0
2007-06-21 07:33:00,2.8234,2.82866,2.82238,2.82649,11000000.0
2007-06-21 07:34:00,2.82874,2.82975,2.82814,2.82975,7500000.0
2007-06-21 07:35:00,2.82846,2.82942,2.82477,2.82942,7000000.0
2007-06-21 07:36:00,2.82718,2.82956,2.82218,2.82481,5500000.0
2007-06-21 07:38:00,2.8226,2.82834,2.8226,2.82758,7630000.0
2007-06-21 07:39:00,2.8258,2.82964,2.82141,2.82964,10010000.0
2007-06-21 07:40:00,2.82668,2.82911,2.82552,2.82911,14260000.0
2007-06-21 07:41:00,2.82828,2.82828,2.82472,2.82563,7250000.0
2007-06-21 07:43:00,2.82628,2.8294,2.82465,2.82668,7500000.0
2007-06-21 07:44:00,2.82708,2.82708,2.82384,2.82527,7000000.0
2007-06-21 07:45:00,2.82802,2.82829,2.82445,2.82829,6250000.0
2007-06-21 07:46:00,2.82916,2.82916,2.82523,2.82523,8130000.0
2007-06-21 07:47:00,2.82494,2.82887,2.82161,2.82777,10250000.0
2007-06-21 07:48:00,2.82931,2.82931,2.82282,2.82282,6000000.0
2007-06-21 07:49:00,2.82541,2.82541,2.82181,2.82492,7750000.0
2007-06-21 07:50:00,2.82339,2.82639,2.82129,2.82546,7750000.0
2007-06-21 07:51:00,2.82367,2.8278,2.82367,2.82405,8750000.0
2007-06-21 07:52:00,2.82505,2.82661,2.82354,2.82627,12010000.0
2007-06-21 07:53:00,2.82431,2.82804,2.82233,2.82233,8010000.0
2007-06-21 07:54:00,2.82498,2.82669,2.82414,2.82669,3750000.0
2007-06-21 07:55:00,2.82695,2.82696,2.82455,2.82646,10000000.0
2007-06-21 07:56:00,2.81872,2.82574,2.81872,2.82265,10500000.0
2007-06-21 07:57:00,2.82625,2.82653,2.82258,2.82504,10260000.0
2007-06-21 07:58:00,2.8267,2.82745,2.82014,2.8233,8000000.0
2007-06-21 07:59:00,2.82577,2.82641,2.82416,2.82641,8630000.0
2007-06-21 08:00:00,2.828,2.82901,2.82188,2.825,5500000.0
2007-06-21 08:01:00,2.82517,2.82942,2.82505,2.82829,7750000.0
2007-06-21 08:02:00,2.82895,2.82895,2.82687,2.82837,6250000.0
2007-06-21 08:03:00,2.82703,2.8285,2.82578,2.82795,8880000.0
2007-06-21 08:04:00,2.83026,2.83026,2.82719,2.8273,9250000.0
2007-06-21 08:05:00,2.82497,2.82903,2.82481,2.82499,6250000.0
2007-06-21 08:06:00,2.8277,2.82827,2.82505,2.82732,6250000.0
2007-06-21 08:07:00,2.82487,2.82893,2.82487,2.82893,5250000.0
2007-06-21 08:08:00,2.82816,2.83013,2.82317,2.82729,9500000.0
2007-06-21 08:09:00,2.82979,2.82979,2.82258,2.82713,8750000.0
2007-06-21 08:10:00,2.82994,2.83053,2.82743,2.82969,9630000.0
2007-06-21 08:11:00,2.82916,2.82916,2.82523,2.82555,6250000.0
2007-06-21 08:12:00,2.82862,2.82935,2.82379,2.82882,9000000.0
2007-06-21 08:13:00,2.82819,2.82819,2.82472,2.82539,8000000.0
2007-06-21 08:14:00,2.82676,2.829,2.8238,2.82799,10250000.0
2007-06-21 08:15:00,2.82856,2.82954,2.82502,2.82656,10750000.0
2007-06-21 08:16:00,2.82649,2.82924,2.82649,2.82822,6250000.0
2007-06-21 08:17:00,2.82944,2.82944,2.82519,2.82519,7750000.0
2007-06-21 08:18:00,2.82764,2.82789,2.82433,2.82433,8000000.0
2007-06-21 08:19:00,2.82735,2.8277,2.8229,2.82631,10250000.0
2007-06-21 08:20:00,2.82881,2.82881,2.82496,2.82695,6750000.0
2007-06-21 08:21:00,2.82691,2.83033,2.82399,2.83025,7000000.0
2007-06-21 08:22:00,2.82766,2.82946,2.82585,2.82586,13130000.0
2007-06-21 08:23:00,2.83023,2.83075,2.82723,2.83052,8510000.0
2007-06-21 08:24:00,2.82769,2.82958,2.82326,2.82407,11630000.0
2007-06-21 08:25:00,2.82876,2.83011,2.8257,2.82964,11750000.0
2007-06-21 08:26:00,2.82768,2.83174,2.82448,2.83174,7760000.0
2007-06-21 08:27:00,2.8325,2.8325,2.82689,2.83165,8500000.0
2007-06-21 08:28:00,2.83209,2.83209,2.82775,2.82806,7130000.0
2007-06-21 08:29:00,2.83164,2.83262,2.82843,2.82843,8010000.0
2007-06-21 08:30:00,2.83166,2.83288,2.82771,2.83157,12500000.0
2007-06-21 08:31:00,2.82821,2.83175,2.82745,2.82937,5500000.0
2007-06-21 08:32:00,2.82882,2.83038,2.82408,2.82911,8000000.0
2007-06-21 08:33:00,2.82982,2.82991,2.82775,2.82787,5260000.0
2007-06-21 08:34:00,2.82792,2.82945,2.82565,2.82763,6750000.0
2007-06-21 08:35:00,2.82945,2.83035,2.82739,2.82974,5500000.0
2007-06-21 08:36:00,2.83107,2.83109,2.82729,2.82956,10380000.0
2007-06-21 08:37:00,2.83155,2.83155,2.82595,2.82655,7880000.0
2007-06-21 08:38:00,2.8278,2.83109,2.82389,2.82685,7000000.0
2007-06-21 08:39:00,2.82574,2.83237,2.82574,2.83237,14140000.0
2007-06-21 08:40:00,2.82737,2.83208,2.82625,2.83208,10000000.0
2007-06-21 08:41:00,2.82866,2.83257,2.82572,2.8301,15500000.0
2007-06-21 08:42:00,2.82976,2.83202,2.82896,2.83097,10500000.0
2007-06-21 08:43:00,2.82998,2.83202,2.82492,2.83129,14250000.0
2007-06-21 08:44:00,2.83208,2.83231,2.82842,2.82842,5500000.0
2007-06-21 08:45:00,2.83224,2.83224,2.82925,2.82925,7130000.0
2007-06-21 08:46:00,2.82857,2.83211,2.82832,2.83211,7000000.0
2007-06-21 08:47:00,2.83114,2.8314,2.82718,2.83017,10250000.0
2007-06-21 08:48:00,2.83039,2.83102,2.82823,2.83062,14750000.0
2007-06-21 08:49:00,2.83047,2.83047,2.8264,2.82891,8250000.0
2007-06-21 08:50:00,2.82975,2.83005,2.82799,2.83005,6250000.0
2007-06-21 08:51:00,2.82868,2.82967,2.82609,2.82714,10250000.0
2007-06-21 08:52:00,2.82525,2.8301,2.82463,2.8301,10630000.0
2007-06-21 08:53:00,2.82768,2.82943,2.82291,2.82716,9250000.0
2007-06-21 08:54:00,2.82816,2.82885,2.82326,2.82847,6750000.0
2007-06-21 08:55:00,2.82479,2.82832,2.82474,2.82792,9880000.0
2007-06-21 08:56:00,2.82756,2.82837,2.82587,2.82776,5250000.0
2007-06-21 08:57:00,2.8229,2.82765,2.82101,2.82735,11250000.0
2007-06-21 08:58:00,2.82716,2.82785,2.82402,2.82402,6750000.0
2007-06-21 08:59:00,2.82942,2.82942,2.82352,2.82666,15000000.0
2007-06-21 09:00:00,2.82663,2.82782,2.82406,2.82542,5750000.0
2007-06-21 09:01:00,2.82541,2.82792,2.82277,2.82577,13010000.0
2007-06-21 09:02:00,2.82479,2.82789,2.82357,2.82789,7630000.0
2007-06-21 09:03:00,2.82691,2.82951,2.82263,2.82784,13630000.0
2007-06-21 09:04:00,2.8269,2.82919,2.82258,2.82778,6000000.0
2007-06-21 09:05:00,2.82893,2.82967,2.82522,2.82522,11880000.0
2007-06-21 09:06:00,2.8307,2.83137,2.82746,2.8309,7380000.0
2007-06-21 09:07:00,2.83104,2.83166,2.82624,2.83126,5880000.0
2007-06-21 09:08:00,2.82877,2.83201,2.82826,2.83139,9750000.0
2007-06-21 09:09:00,2.83037,2.83166,2.82752,2.82954,7250000.0
2007-06-21 09:10:00,2.83074,2.83224,2.83038,2.83218,6250000.0
2007-06-21 09:11:00,2.83251,2.83388,2.82634,2.83118,6500000.0
2007-06-21 09:12:00,2.83129,2.83264,2.82802,2.83183,11000000.0
2007-06-21 09:13:00,2.82997,2.83239,2.82997,2.83115,3750000.0
2007-06-21 09:14:00,2.83176,2.83289,2.82685,2.83289,7500000.0
2007-06-21 09:15:00,2.83193,2.83346,2.82692,2.8302,12380000.0
2007-06-21 09:16:00,2.82903,2.83288,2.82903,2.83288,5500000.0
2007-06-21 09:17:00,2.83218,2.83372,2.83144,2.83233,10880000.0
2007-06-21 09:18:00,2.8309,2.83203,2.82673,2.82916,9250000.0
2007-06-21 09:19:00,2.83193,2.83353,2.82626,2.83134,7630000.0
2007-06-21 09:20:00,2.83082,2.83254,2.83022,2.83169,5500000.0
2007-06-21 09:21:00,2.83115,2.83252,2.82466,2.83231,10750000.0
2007-06-21 09:22:00,2.82863,2.83051,2.82727,2.82807,8750000.0
2007-06-21 09:23:00,2.83105,2.83119,2.82726,2.83006,8760000.0
2007-06-21 09:24:00,2.83073,2.83073,2.82595,2.83005,10250000.0
2007-06-21 09:25:00,2.83063,2.83188,2.82471,2.82922,12500000.0
2007-06-21 09:26:00,2.82403,2.83065,2.82403,2.82594,7750000.0
2007-06-21 09:27:00,2.832,2.832,2.82572,2.83107,6130000.0
2007-06-21 09:28:00,2.8301,2.83137,2.82764,2.82988,7000000.0
2007-06-21 09:29:00,2.83062,2.83257,2.82573,2.83247,16630000.0
2007-06-21 09:30:00,2.83138,2.83242,2.82651,2.83003,5130000.0
2007-06-21 09:31:00,2.83005,2.83156,2.82797,2.83102,10750000.0
2007-06-21 09:32:00,2.83103,2.83152,2.82583,2.8303,8750000.0
2007-06-21 09:33:00,2.83254,2.83285,2.82762,2.82993,5750000.0
2007-06-21 09:34:00,2.83004,2.83251,2.82847,2.8301,6500000.0
2007-06-21 09:35:00,2.83088,2.83222,2.82691,2.83094,11750000.0
2007-06-21 09:36:00,2.83263,2.83263,2.82735,2.83095,9500000.0
2007-06-21 09:37:00,2.83098,2.83214,2.82664,2.82761,9750000.0
2007-06-21 09:38:00,2.82975,2.83198,2.8269,2.83198,10000000.0
2007-06-21 09:39:00,2.82838,2.83256,2.82743,2.82961,10750000.0
2007-06-21 09:40:00,2.82688,2.83228,2.82688,2.83146,6010000.0
2007-06-21 09:41:00,2.83065,2.83232,2.82422,2.83232,15130000.0
2007-06-21 09:42:00,2.83184,2.83376,2.82922,2.83242,15380000.0
2007-06-21 09:43:00,2.82742,2.83179,2.82742,2.82882,10250000.0
2007-06-21 09:44:00,2.83263,2.83263,2.82886,2.83233,8130000.0
2007-06-21 09:45:00,2.83186,2.83342,2.82764,2.83292,11500000.0
2007-06-21 09:46:00,2.82993,2.83285,2.82695,2.83246,8000000.0
2007-06-21 09:47:00,2.83391,2.83513,2.82864,2.831,7000000.0
2007-06-21 09:48:00,2.83124,2.83404,2.82676,2.83353,9500000.0
2007-06-21 09:49:00,2.83104,2.83235,2.82861,2.82966,6500000.0
2007-06-21 09:50:00,2.83196,2.83276,2.8275,2.83091,10630000.0
2007-06-21 09:51:00,2.83274,2.83317,2.82922,2.83299,9000000.0
2007-06-21 09:52:00,2.83136,2.83254,2.82816,2.83169,8750000.0
2007-06-21 09:53:00,2.83218,2.8328,2.82975,2.83241,10250000.0
2007-06-21 09:54:00,2.83283,2.83316,2.83056,2.83189,5500000.0
2007-06-21 09:55:00,2.82824,2.83223,2.82824,2.83223,5500000.0
2007-06-21 09:56:00,2.82884,2.83351,2.82558,2.83351,8500000.0
2007-06-21 09:57:00,2.83238,2.83299,2.82636,2.83191,14500000.0
2007-06-21 09:58:00,2.82967,2.83348,2.82914,2.83348,10380000.0
2007-06-21 09:59:00,2.83167,2.8334,2.82905,2.82913,11130000.0
2007-06-21 10:00:00,2.83244,2.83354,2.83029,2.83294,6260000.0
2007-06-21 10:01:00,2.83192,2.83308,2.8275,2.83158,9630000.0
2007-06-21 10:02:00,2.82816,2.83262,2.82713,2.82947,6250000.0
2007-06-21 10:03:00,2.83319,2.83359,2.82861,2.83107,10250000.0
2007-06-21 10:04:00,2.82974,2.83192,2.82787,2.83056,7000000.0
2007-06-21 10:05:00,2.83273,2.83273,2.82903,2.83043,9250000.0
2007-06-21 10:06:00,2.83098,2.83239,2.82574,2.83079,10750000.0
2007-06-21 10:07:00,2.83149,2.83164,2.82952,2.83052,7630000.0
2007-06-21 10:08:00,2.82882,2.83102,2.82759,2.83102,10380000.0
2007-06-21 10:09:00,2.83094,2.8329,2.82697,2.82741,9000000.0
2007-06-21 10:10:00,2.82756,2.83123,2.82455,2.82808,10000000.0
2007-06-21 10:11:00,2.82996,2.83077,2.82574,2.83022,6380000.0
2007-06-21 10:12:00,2.82816,2.83161,2.82788,2.83161,8250000.0
2007-06-21 10:13:00,2.82828,2.83138,2.82674,2.82759,12890000.0
2007-06-21 10:14:00,2.82977,2.83141,2.82844,2.83068,8250000.0
2007-06-21 10:15:00,2.83244,2.83252,2.8263,2.82965,10630000.0
2007-06-21 10:16:00,2.83101,2.83176,2.82742,2.83147,6750000.0
2007-06-21 10:17:00,2.83148,2.83169,2.82847,2.82847,9000000.0
2007-06-21 10:18:00,2.83056,2.83286,2.82862,2.82862,11630000.0
2007-06-21 10:19:00,2.82983,2.83258,2.82958,2.83258,8500000.0
2007-06-21 10:20:00,2.83119,2.8326,2.82967,2.82987,8130000.0
2007-06-21 10:21:00,2.83431,2.83431,2.82606,2.82893,8630000.0
2007-06-21 10:22:00,2.83059,2.83205,2.82787,2.83175,7880000.0
2007-06-21 10:23:00,2.8304,2.83152,2.82805,2.83112,7000000.0
2007-06-21 10:24:00,2.82972,2.83192,2.82752,2.82752,5380000.0
2007-06-21 10:25:00,2.82853,2.83212,2.82724,2.83212,7250000.0
2007-06-21 10:26:00,2.8321,2.8321,2.82822,2.83125,8750000.0
2007-06-21 10:27:00,2.82733,2.83234,2.82587,2.82587,7130000.0
2007-06-21 10:28:00,2.83141,2.83249,2.83031,2.83246,5260000.0
2007-06-21 10:29:00,2.82999,2.8317,2.82874,2.82942,7500000.0
2007-06-21 10:30:00,2.83149,2.83149,2.82895,2.83062,11000000.0
2007-06-21 10:31:00,2.83182,2.83182,2.82825,2.83041,7880000.0
2007-06-21 10:32:00,2.82728,2.83255,2.82396,2.82913,9750000.0
2007-06-21 10:33:00,2.83046,2.83174,2.82701,2.82927,6500000.0
2007-06-21 10:34:00,2.83254,2.83285,2.82892,2.83077,8000000.0
2007-06-21 10:35:00,2.83162,2.83162,2.8258,2.8258,5750000.0
2007-06-21 10:36:00,2.82861,2.83237,2.82839,2.82845,9250000.0
2007-06-21 10:37:00,2.83165,2.83165,2.82877,2.83058,7000000.0
2007-06-21 10:38:00,2.83054,2.83113,2.82628,2.82853,9380000.0
2007-06-21 10:39:00,2.83089,2.83157,2.82873,2.82954,9130000.0
2007-06-21 10:40:00,2.8295,2.83193,2.82684,2.82962,9380000.0
2007-06-21 10:41:00,2.83048,2.83149,2.82748,2.83073,9500000.0
2007-06-21 10:42:00,2.82797,2.83187,2.82797,2.82813,7500000.0
2007-06-21 10:43:00,2.82982,2.83118,2.82825,2.83048,7000000.0
2007-06-21 10:44:00,2.82996,2.83146,2.82553,2.82553,12380000.0
2007-06-21 10:45:00,2.82812,2.82852,2.82445,2.82773,7750000.0
2007-06-21 10:46:00,2.83195,2.83218,2.82777,2.82777,7250000.0
2007-06-21 10:47:00,2.83072,2.83072,2.82685,2.82973,6510000.0
2007-06-21 10:48:00,2.83031,2.83136,2.8249,2.82725,6500000.0
2007-06-21 10:49:00,2.8279,2.82969,2.8237,2.8237,10250000.0
2007-06-21 10:50:00,2.83069,2.83136,2.83008,2.83078,6380000.0
2007-06-21 10:51:00,2.82469,2.83041,2.82469,2.82494,8000000.0
2007-06-21 10:52:00,2.82901,2.83075,2.82725,2.8303,16000000.0
2007-06-21 10:53:00,2.82796,2.82934,2.82397,2.82664,8510000.0
2007-06-21 10:54:00,2.83034,2.83034,2.8247,2.82756,7880000.0
2007-06-21 10:55:00,2.82666,2.83032,2.82666,2.82982,8880000.0
2007-06-21 10:56:00,2.82818,2.83226,2.82818,2.83017,10880000.0
2007-06-21 10:57:00,2.82891,2.8327,2.82837,2.8302,6130000.0
2007-06-21 10:58:00,2.83169,2.8327,2.82533,2.83064,6630000.0
2007-06-21 10:59:00,2.83084,2.83282,2.828,2.83152,9000000.0
2007-06-21 11:00:00,2.83068,2.83109,2.82414,2.82922,10000000.0
2007-06-21 11:01:00,2.82963,2.83162,2.8268,2.82893,9000000.0
2007-06-21 11:02:00,2.83019,2.83072,2.8257,2.8257,6250000.0
2007-06-21 11:03:00,2.83199,2.83213,2.82743,2.82743,9000000.0
2007-06-21 11:04:00,2.82674,2.83071,2.82674,2.82994,7500000.0
2007-06-21 11:05:00,2.82806,2.83018,2.82502,2.83007,12750000.0
2007-06-21 11:06:00,2.825,2.8316,2.825,2.83153,6380000.0
2007-06-21 11:07:00,2.83172,2.83172,2.82592,2.82592,7500000.0
2007-06-21 11:08:00,2.83022,2.83054,2.82563,2.82844,5750000.0
2007-06-21 11:09:00,2.82794,2.83151,2.82772,2.83136,7760000.0
2007-06-21 11:10:00,2.83208,2.83208,2.82591,2.82926,7630000.0
2007-06-21 11:11:00,2.83063,2.83063,2.8255,2.82939,5630000.0
2007-06-21 11:12:00,2.8297,2.8297,2.82145,2.82145,8000000.0
2007-06-21 11:13:00,2.82715,2.82791,2.82183,2.82556,9750000.0
2007-06-21 11:14:00,2.82627,2.82697,2.82305,2.82697,9000000.0
2007-06-21 11:15:00,2.82533,2.82658,2.82352,2.82554,9250000.0
2007-06-21 11:16:00,2.82605,2.82662,2.82299,2.82299,5250000.0
2007-06-21 11:17:00,2.82337,2.82677,2.82258,2.82389,7010000.0
2007-06-21 11:18:00,2.82691,2.82755,2.81997,2.82363,8250000.0
2007-06-21 11:19:00,2.82268,2.82697,2.82031,2.82507,9250000.0
2007-06-21 11:20:00,2.82548,2.82659,2.82013,2.82649,6750000.0
2007-06-21 11:21:00,2.82531,2.8265,2.82073,2.82229,8500000.0
2007-06-21 11:22:00,2.82173,2.82524,2.82093,2.82093,5880000.0
2007-06-21 11:23:00,2.82398,2.82551,2.821,2.82492,11630000.0
2007-06-21 11:24:00,2.82354,2.82493,2.8226,2.82481,6750000.0
2007-06-21 11:25:00,2.82317,2.82599,2.82112,2.82486,8630000.0
2007-06-21 11:26:00,2.82508,2.82551,2.81965,2.82436,9250000.0
2007-06-21 11:27:00,2.8235,2.82436,2.82171,2.82177,10130000.0
2007-06-21 11:28:00,2.82491,2.82526,2.82234,2.82298,8000000.0
2007-06-21 11:29:00,2.82718,2.82718,2.81973,2.82188,5500000.0
2007-06-21 11:30:00,2.82402,2.82543,2.82041,2.82154,5630000.0
2007-06-21 11:31:00,2.82599,2.82602,2.82162,2.82435,8750000.0
2007-06-21 11:32:00,2.82433,2.8252,2.82073,2.82477,10000000.0
2007-06-21 11:33:00,2.81929,2.82539,2.81929,2.82298,12000000.0
2007-06-21 11:34:00,2.82585,2.82662,2.82212,2.82407,8250000.0
2007-06-21 11:35:00,2.82096,2.82544,2.82002,2.82273,12250000.0
2007-06-21 11:36:00,2.82577,2.82619,2.82356,2.8238,10130000.0
2007-06-21 11:37:00,2.81952,2.82317,2.81905,2.82317,10000000.0
2007-06-21 11:38:00,2.81813,2.82177,2.81787,2.82177,7000000.0
2007-06-21 11:39:00,2.82394,2.82603,2.8238,2.82527,5500000.0
2007-06-21 11:40:00,2.82015,2.82543,2.82015,2.82127,11130000.0
2007-06-21 11:41:00,2.82353,2.82523,2.82173,2.82374,7510000.0
2007-06-21 11:42:00,2.82251,2.82538,2.82209,2.82485,9130000.0
2007-06-21 11:43:00,2.82397,2.8246,2.82035,2.82431,8750000.0
2007-06-21 11:44:00,2.82399,2.82483,2.81945,2.81945,10010000.0
2007-06-21 11:45:00,2.82175,2.82412,2.82175,2.82239,8000000.0
2007-06-21 11:46:00,2.82162,2.82516,2.82162,2.82505,7750000.0
2007-06-21 11:47:00,2.82058,2.82462,2.81933,2.8242,10500000.0
2007-06-21 11:48:00,2.81969,2.82508,2.81969,2.82355,15010000.0
2007-06-21 11:49:00,2.82437,2.82601,2.81984,2.82601,10130000.0
2007-06-21 11:50:00,2.82537,2.82557,2.82271,2.8243,7130000.0
2007-06-21 11:51:00,2.82441,2.82626,2.82152,2.82432,5250000.0
2007-06-21 11:52:00,2.82367,2.82657,2.82193,2.82504,9250000.0
2007-06-21 11:53:00,2.82378,2.82645,2.82301,2.82598,6000000.0
2007-06-21 11:54:00,2.82693,2.82693,2.81826,2.82398,8250000.0
2007-06-21 11:55:00,2.82467,2.82637,2.82229,2.82481,5630000.0
2007-06-21 11:56:00,2.8256,2.82678,2.82313,2.8259,6500000.0
2007-06-21 11:57:00,2.82345,2.82752,2.82275,2.82476,8750000.0
2007-06-21 11:58:00,2.819,2.82606,2.819,2.82232,12000000.0
2007-06-21 11:59:00,2.82532,2.82623,2.8236,2.8258,10880000.0
2007-06-21 12:00:00,2.82622,2.82721,2.82205,2.82646,9630000.0
2007-06-21 12:01:00,2.82698,2.82698,2.82344,2.82344,9880000.0
2007-06-21 12:02:00,2.82152,2.82656,2.82152,2.82339,9750000.0
2007-06-21 12:03:00,2.8276,2.8276,2.82364,2.82417,10000000.0
2007-06-21 12:04:00,2.82589,2.82672,2.82126,2.82543,7500000.0
2007-06-21 12:05:00,2.82572,2.82639,2.82043,2.82519,13380000.0
2007-06-21 12:06:00,2.82197,2.82633,2.82197,2.82603,11250000.0
2007-06-21 12:07:00,2.82524,2.82524,2.8191,2.82301,8500000.0
2007-06-21 12:08:00,2.8244,2.82611,2.81935,2.82223,10750000.0
2007-06-21 12:09:00,2.82628,2.82698,2.82074,2.82449,10250000.0
2007-06-21 12:10:00,2.82554,2.82788,2.82096,2.82788,8500000.0
2007-06-21 12:11:00,2.82706,2.82754,2.82265,2.82587,8500000.0
2007-06-21 12:12:00,2.82432,2.82781,2.82374,2.82704,11500000.0
2007-06-21 12:13:00,2.82449,2.82771,2.82148,2.82692,14760000.0
2007-06-21 12:14:00,2.82658,2.82775,2.8214,2.82775,11630000.0
2007-06-21 12:15:00,2.82359,2.82772,2.82354,2.82633,12250000.0
2007-06-21 12:16:00,2.8258,2.82658,2.82131,2.82535,5750000.0
2007-06-21 12:17:00,2.8279,2.8279,2.82509,2.82582,5750000.0
2007-06-21 12:18:00,2.82261,2.82705,2.8212,2.8212,6500000.0
2007-06-21 12:19:00,2.82821,2.82835,2.82105,2.82589,9000000.0
2007-06-21 12:20:00,2.82129,2.82687,2.82129,2.82351,10750000.0
2007-06-21 12:21:00,2.82675,2.82856,2.82168,2.8247,11500000.0
2007-06-21 12:22:00,2.82384,2.82897,2.82384,2.82841,8630000.0
2007-06-21 12:23:00,2.82442,2.82814,2.82222,2.82814,9130000.0
2007-06-21 12:24:00,2.82266,2.82784,2.82266,2.82396,6250000.0
2007-06-21 12:25:00,2.8299,2.8299,2.82772,2.82831,5380000.0
2007-06-21 12:26:00,2.8275,2.8296,2.82605,2.8296,8630000.0
2007-06-21 12:27:00,2.82857,2.8286,2.82306,2.82785,12380000.0
2007-06-21 12:28:00,2.82757,2.82964,2.82569,2.82787,11630000.0
2007-06-21 12:29:00,2.82791,2.82921,2.82601,2.82882,9500000.0
2007-06-21 12:30:00,2.82803,2.82888,2.82459,2.82553,5750000.0
2007-06-21 12:31:00,2.82484,2.82881,2.82484,2.82778,5750000.0
2007-06-21 12:32:00,2.82808,2.82926,2.82504,2.82504,7750000.0
2007-06-21 12:33:00,2.82834,2.82902,2.82657,2.82794,16500000.0
2007-06-21 12:34:00,2.82948,2.82948,2.82452,2.82792,9250000.0
2007-06-21 12:35:00,2.82793,2.82882,2.82463,2.82658,8000000.0
2007-06-21 12:36:00,2.82892,2.82892,2.82606,2.82612,10000000.0
2007-06-21 12:37:00,2.82608,2.82923,2.82347,2.82644,14250000.0
2007-06-21 12:38:00,2.82521,2.82752,2.81982,2.82479,10260000.0
2007-06-21 12:39:00,2.82571,2.82947,2.82557,2.82866,6380000.0
2007-06-21 12:40:00,2.82307,2.82905,2.82307,2.82832,11630000.0
2007-06-21 12:41:00,2.82571,2.82886,2.82571,2.82875,5500000.0
2007-06-21 12:42:00,2.82493,2.82882,2.82431,2.82882,13000000.0
2007-06-21 12:43:00,2.82778,2.82848,2.82617,2.82661,6630000.0
2007-06-21 12:44:00,2.8221,2.82482,2.8221,2.82482,11500000.0
2007-06-21 12:45:00,2.82609,2.82943,2.8253,2.82642,8000000.0
2007-06-21 12:46:00,2.82711,2.82943,2.8227,2.824,9250000.0
2007-06-21 12:47:00,2.82894,2.82894,2.82362,2.82825,13500000.0
2007-06-21 12:48:00,2.82535,2.82905,2.82348,2.82428,6750000.0
2007-06-21 12:49:00,2.82754,2.82812,2.82373,2.82763,9000000.0
2007-06-21 12:50:00,2.82949,2.82998,2.82505,2.8287,9250000.0
2007-06-21 12:51:00,2.82947,2.8296,2.82344,2.82721,7380000.0
2007-06-21 12:52:00,2.82734,2.82788,2.82305,2.82708,8000000.0
2007-06-21 12:53:00,2.82837,2.82895,2.82599,2.82769,9000000.0
2007-06-21 12:54:00,2.82826,2.82886,2.82429,2.82795,8380000.0
2007-06-21 12:55:00,2.82893,2.82893,2.82216,2.82473,8760000.0
2007-06-21 12:56:00,2.82683,2.82877,2.82065,2.8216,13260000.0
2007-06-21 12:57:00,2.82764,2.82905,2.82334,2.82685,10630000.0
2007-06-21 12:58:00,2.82806,2.82953,2.82539,2.82632,10750000.0
2007-06-21 12:59:00,2.82637,2.82924,2.82458,2.82924,10510000.0
2007-06-21 13:00:00,2.82732,2.82904,2.82593,2.82827,8130000.0
2007-06-21 13:01:00,2.82618,2.82882,2.8261,2.82662,8760000.0
2007-06-21 13:02:00,2.82889,2.82889,2.82425,2.82614,7630000.0
2007-06-21 13:03:00,2.82856,2.82891,2.82558,2.82819,12630000.0
2007-06-21 13:04:00,2.82802,2.82962,2.82568,2.82719,10000000.0
2007-06-21 13:05:00,2.83119,2.83119,2.82394,2.82999,13750000.0
2007-06-21 13:06:00,2.83158,2.83158,2.82499,2.82584,6250000.0
2007-06-21 13:07:00,2.83077,2.83171,2.82543,2.82945,9750000.0
2007-06-21 13:08:00,2.82734,2.83158,2.82734,2.82978,8250000.0
2007-06-21 13:09:00,2.82894,2.82894,2.82476,2.82476,7000000.0
2007-06-21 13:10:00,2.82931,2.83167,2.82922,2.83167,5760000.0
2007-06-21 13:11:00,2.82916,2.83196,2.82754,2.82884,13390000.0
2007-06-21 13:12:00,2.8291,2.83015,2.82716,2.82811,8630000.0
2007-06-21 13:13:00,2.82791,2.83117,2.82467,2.83088,9750000.0
2007-06-21 13:14:00,2.83002,2.8313,2.82674,2.83036,8500000.0
2007-06-21 13:15:00,2.83035,2.83159,2.82794,2.82794,5880000.0
2007-06-21 13:16:00,2.82798,2.83176,2.82643,2.83125,12250000.0
2007-06-21 13:17:00,2.82927,2.83237,2.82927,2.83197,6000000.0
2007-06-21 13:18:00,2.83175,2.83214,2.82748,2.82895,10750000.0
2007-06-21 13:19:00,2.83134,2.83134,2.8286,2.8286,9000000.0
2007-06-21 13:20:00,2.82938,2.83268,2.8288,2.83229,5250000.0
2007-06-21 13:21:00,2.8326,2.83279,2.8259,2.83026,7500000.0
2007-06-21 13:22:00,2.83338,2.83456,2.83051,2.8327,7250000.0
2007-06-21 13:23:00,2.83204,2.83388,2.83015,2.83379,11500000.0
2007-06-21 13:24:00,2.83424,2.8348,2.82736,2.83254,10500000.0
2007-06-21 13:25:00,2.83517,2.83566,2.83132,2.83394,10250000.0
2007-06-21 13:26:00,2.83539,2.83672,2.83108,2.8364,6250000.0
2007-06-21 13:27:00,2.83529,2.83694,2.83146,2.83617,12000000.0
2007-06-21 13:28:00,2.83617,2.83736,2.83142,2.8339,9750000.0
2007-06-21 13:29:00,2.83195,2.83752,2.83195,2.83752,5750000.0
2007-06-21 13:30:00,2.83434,2.83636,2.83119,2.83548,9630000.0
2007-06-21 13:31:00,2.83333,2.83613,2.83232,2.83232,11380000.0
2007-06-21 13:32:00,2.83521,2.83647,2.83215,2.83369,7250000.0
2007-06-21 13:33:00,2.83097,2.83778,2.83097,2.83778,6880000.0
2007-06-21 13:34:00,2.8331,2.83699,2.83248,2.83248,11250000.0
2007-06-21 13:35:00,2.83344,2.83692,2.8325,2.83527,13500000.0
2007-06-21 13:36:00,2.83058,2.83537,2.83058,2.83521,9000000.0
2007-06-21 13:37:00,2.83437,2.83465,2.83073,2.8316,9750000.0
2007-06-21 13:38:00,2.83329,2.83457,2.82761,2.83352,7250000.0
2007-06-21 13:39:00,2.83229,2.83427,2.82778,2.8342,11000000.0
2007-06-21 13:40:00,2.83066,2.8338,2.83023,2.83083,8000000.0
2007-06-21 13:41:00,2.83434,2.83434,2.82827,2.83219,8750000.0
2007-06-21 13:42:00,2.83078,2.83267,2.82999,2.83231,5500000.0
2007-06-21 13:43:00,2.83222,2.83272,2.82992,2.83199,6750000.0
2007-06-21 13:44:00,2.82976,2.83227,2.82858,2.8318,8130000.0
2007-06-21 13:45:00,2.82795,2.83227,2.82758,2.82758,11510000.0
2007-06-21 13:46:00,2.83022,2.83153,2.82817,2.8315,9250000.0
2007-06-21 13:47:00,2.82679,2.83069,2.82679,2.8271,8750000.0
2007-06-21 13:48:00,2.82973,2.83206,2.82722,2.83201,9500000.0
2007-06-21 13:49:00,2.8292,2.83237,2.8292,2.83126,6130000.0
2007-06-21 13:50:00,2.83409,2.83423,2.82899,2.83142,6630000.0
2007-06-21 13:51:00,2.83381,2.83404,2.83101,2.83331,8000000.0
2007-06-21 13:52:00,2.8322,2.8327,2.82839,2.83054,11250000.0
2007-06-21 13:53:00,2.83093,2.83273,2.82888,2.83188,8250000.0
2007-06-21 13:54:00,2.83087,2.83134,2.82798,2.82871,5750000.0
2007-06-21 13:55:00,2.83145,2.83188,2.82798,2.82798,10130000.0
2007-06-21 13:56:00,2.82907,2.83165,2.82714,2.82714,11000000.0
2007-06-21 13:57:00,2.82874,2.83047,2.82663,2.8269,9500000.0
2007-06-21 13:58:00,2.82656,2.8305,2.82646,2.82646,10510000.0
2007-06-21 13:59:00,2.83113,2.83113,2.82867,2.82867,5750000.0
2007-06-21 14:00:00,2.82308,2.82993,2.82308,2.82895,8880000.0
2007-06-21 14:01:00,2.82861,2.831,2.82636,2.82996,12630000.0
2007-06-21 14:02:00,2.82759,2.82919,2.82721,2.82919,7250000.0
2007-06-21 14:03:00,2.82605,2.83073,2.82577,2.82577,8500000.0
2007-06-21 14:04:00,2.82889,2.83023,2.82549,2.83023,5750000.0
2007-06-21 14:05:00,2.82862,2.82943,2.82546,2.82748,6250000.0
2007-06-21 14:06:00,2.82837,2.8316,2.82737,2.83106,9130000.0
2007-06-21 14:07:00,2.82926,2.82958,2.82442,2.82945,7500000.0
2007-06-21 14:08:00,2.82499,2.8297,2.82499,2.8297,7880000.0
2007-06-21 14:09:00,2.8287,2.82925,2.82547,2.82607,5500000.0
2007-06-21 14:10:00,2.82526,2.82948,2.82526,2.82637,14000000.0
2007-06-21 14:11:00,2.82666,2.82932,2.82292,2.82932,7750000.0
2007-06-21 14:12:00,2.82924,2.82989,2.8238,2.82885,9130000.0
2007-06-21 14:13:00,2.82928,2.82928,2.82538,2.82906,7380000.0
2007-06-21 14:14:00,2.829,2.82943,2.82569,2.82676,6630000.0
2007-06-21 14:15:00,2.82912,2.83105,2.82486,2.82939,10630000.0
2007-06-21 14:16:00,2.82857,2.82989,2.82357,2.82852,11500000.0
2007-06-21 14:17:00,2.82829,2.82914,2.82418,2.82914,13500000.0
2007-06-21 14:18:00,2.82747,2.83048,2.82626,2.83048,6500000.0
2007-06-21 14:19:00,2.82844,2.82935,2.82197,2.82865,11250000.0
2007-06-21 14:20:00,2.83008,2.83008,2.82705,2.8292,5500000.0
2007-06-21 14:21:00,2.82874,2.8297,2.82426,2.82835,15250000.0
2007-06-21 14:22:00,2.8226,2.82848,2.8226,2.82714,5500000.0
2007-06-21 14:23:00,2.82973,2.83035,2.82561,2.82878,8130000.0
2007-06-21 14:24:00,2.82628,2.83045,2.82554,2.82878,11880000.0
2007-06-21 14:25:00,2.82822,2.82996,2.82517,2.82902,7630000.0
2007-06-21 14:26:00,2.82919,2.83032,2.8238,2.82803,15750000.0
2007-06-21 14:27:00,2.8282,2.83034,2.82645,2.83034,6880000.0
2007-06-21 14:28:00,2.82907,2.83118,2.82599,2.82954,6000000.0
2007-06-21 14:29:00,2.82709,2.83003,2.82575,2.82909,5880000.0
2007-06-21 14:30:00,2.8264,2.83002,2.8264,2.82846,7880000.0
2007-06-21 14:31:00,2.82711,2.82904,2.82533,2.82533,8140000.0
2007-06-21 14:32:00,2.82803,2.82907,2.82405,2.82907,9010000.0
2007-06-21 14:33:00,2.82737,2.82819,2.82436,2.82436,9500000.0
2007-06-21 14:34:00,2.82957,2.83017,2.8246,2.82613,13750000.0
2007-06-21 14:35:00,2.82313,2.82888,2.82313,2.82749,12880000.0
2007-06-21 14:36:00,2.82838,2.829,2.82616,2.82742,10750000.0
2007-06-21 14:37:00,2.82555,2.82922,2.82437,2.82747,9750000.0
2007-06-21 14:38:00,2.82859,2.82859,2.82501,2.82501,9000000.0
2007-06-21 14:39:00,2.82828,2.82884,2.82421,2.82453,8880000.0
2007-06-21 14:40:00,2.82814,2.82837,2.82463,2.82463,8380000.0
2007-06-21 14:41:00,2.82606,2.82696,2.82307,2.82397,6260000.0
2007-06-21 14:42:00,2.82668,2.82852,2.82528,2.82769,12130000.0
2007-06-21 14:43:00,2.82497,2.8276,2.82346,2.8255,12250000.0
2007-06-21 14:44:00,2.8269,2.82799,2.8245,2.82572,8750000.0
2007-06-21 14:45:00,2.82365,2.8278,2.82228,2.82228,5750000.0
2007-06-21 14:46:00,2.82792,2.82792,2.8235,2.82408,8250000.0
2007-06-21 14:47:00,2.82539,2.82743,2.825,2.82659,7750000.0
2007-06-21 14:48:00,2.82379,2.82653,2.82189,2.82572,10000000.0
2007-06-21 14:49:00,2.82697,2.82792,2.82503,2.82737,10000000.0
2007-06-21 14:50:00,2.82571,2.82696,2.8217,2.82696,8000000.0
2007-06-21 14:51:00,2.82678,2.8271,2.82458,2.82613,7750000.0
2007-06-21 14:52:00,2.82621,2.82807,2.82203,2.82587,10750000.0
2007-06-21 14:53:00,2.8236,2.82714,2.82207,2.82545,6500000.0
2007-06-21 14:54:00,2.82624,2.82712,2.82258,2.82407,11250000.0
2007-06-21 14:55:00,2.82602,2.82724,2.82352,2.82562,11750000.0
2007-06-21 14:56:00,2.8263,2.82795,2.82377,2.82377,12000000.0
2007-06-21 14:57:00,2.82619,2.82746,2.81919,2.82134,10250000.0
2007-06-21 14:58:00,2.8246,2.82671,2.82244,2.82336,10500000.0
2007-06-21 14:59:00,2.82147,2.82518,2.82058,2.82453,8500000.0
2007-06-21 15:00:00,2.82421,2.82661,2.82406,2.82619,9750000.0
2007-06-21 15:01:00,2.82565,2.82565,2.8216,2.82432,5500000.0
2007-06-21 15:02:00,2.8261,2.82685,2.82055,2.82268,10750000.0
2007-06-21 15:03:00,2.82489,2.82617,2.82119,2.82252,15630000.0
2007-06-21 15:04:00,2.82515,2.8266,2.82124,2.82335,8750000.0
2007-06-21 15:05:00,2.82647,2.82669,2.82262,2.82404,12130000.0
2007-06-21 15:06:00,2.82534,2.82666,2.82435,2.82442,8750000.0
2007-06-21 15:07:00,2.82595,2.82647,2.82081,2.82578,8880000.0
2007-06-21 15:08:00,2.82676,2.82686,2.81881,2.81881,8000000.0
2007-06-21 15:09:00,2.82653,2.82745,2.82586,2.82714,13250000.0
2007-06-21 15:10:00,2.82802,2.82802,2.82232,2.82521,6760000.0
2007-06-21 15:11:00,2.82381,2.82692,2.82218,2.82587,7500000.0
2007-06-21 15:12:00,2.82591,2.82773,2.82424,2.82773,5750000.0
2007-06-21 15:13:00,2.8276,2.8276,2.8239,2.82632,6880000.0
2007-06-21 15:14:00,2.82623,2.82704,2.82336,2.82704,10000000.0
2007-06-21 15:15:00,2.82728,2.82741,2.82197,2.82741,7250000.0
2007-06-21 15:16:00,2.8271,2.82788,2.82386,2.82642,12260000.0
2007-06-21 15:17:00,2.82799,2.82827,2.82465,2.82684,6500000.0
2007-06-21 15:18:00,2.82492,2.82847,2.82373,2.82788,8380000.0
2007-06-21 15:19:00,2.8266,2.82774,2.82264,2.82264,8630000.0
2007-06-21 15:20:00,2.8248,2.82887,2.82277,2.82887,6630000.0
2007-06-21 15:21:00,2.82489,2.82786,2.82443,2.82786,7750000.0
2007-06-21 15:22:00,2.82936,2.82988,2.82321,2.82812,10000000.0
2007-06-21 15:23:00,2.82763,2.82776,2.82179,2.82776,9250000.0
2007-06-21 15:24:00,2.82623,2.82682,2.82131,2.82599,6250000.0
2007-06-21 15:25:00,2.82862,2.82862,2.82312,2.82735,9000000.0
2007-06-21 15:26:00,2.8271,2.8273,2.82255,2.82684,8130000.0
2007-06-21 15:27:00,2.82541,2.82643,2.81986,2.82618,9010000.0
2007-06-21 15:28:00,2.8284,2.82888,2.82584,2.82584,10750000.0
2007-06-21 15:29:00,2.82666,2.82718,2.82299,2.82602,9250000.0
2007-06-21 15:30:00,2.82216,2.82786,2.82216,2.82526,9250000.0
2007-06-21 15:31:00,2.82667,2.82691,2.82085,2.82085,8880000.0
2007-06-21 15:32:00,2.82574,2.82711,2.82185,2.82711,7000000.0
2007-06-21 15:33:00,2.82765,2.82765,2.82338,2.8254,11630000.0
2007-06-21 15:34:00,2.82472,2.82608,2.82235,2.82496,7380000.0
2007-06-21 15:35:00,2.82589,2.82778,2.82442,2.82747,11250000.0
2007-06-21 15:36:00,2.82621,2.82743,2.82168,2.82743,10000000.0
2007-06-21 15:37:00,2.82678,2.82714,2.82084,2.8233,10380000.0
2007-06-21 15:38:00,2.82401,2.82721,2.82302,2.82302,11500000.0
2007-06-21 15:39:00,2.82377,2.82771,2.82126,2.82435,8000000.0
2007-06-21 15:40:00,2.8272,2.82826,2.8227,2.82718,8130000.0
2007-06-21 15:41:00,2.82815,2.82894,2.82343,2.82545,9250000.0
2007-06-21 15:42:00,2.82312,2.82749,2.82018,2.82107,8130000.0
2007-06-21 15:43:00,2.82772,2.82855,2.82163,2.82508,11130000.0
2007-06-21 15:44:00,2.8298,2.8298,2.82363,2.82368,6250000.0
2007-06-21 15:45:00,2.82452,2.82841,2.82245,2.82841,8000000.0
2007-06-21 15:46:00,2.82878,2.82878,2.82333,2.82333,6260000.0
2007-06-21 15:47:00,2.82666,2.82832,2.82274,2.82575,7000000.0
2007-06-21 15:48:00,2.8232,2.82671,2.82217,2.82217,6750000.0
2007-06-21 15:49:00,2.82441,2.82816,2.81985,2.82816,8880000.0
2007-06-21 15:50:00,2.82618,2.82778,2.82374,2.82713,10380000.0
2007-06-21 15:51:00,2.82805,2.82813,2.82433,2.82702,11250000.0
2007-06-21 15:52:00,2.82791,2.82864,2.82719,2.82827,6130000.0
2007-06-21 15:53:00,2.82766,2.82855,2.82346,2.82694,9130000.0
2007-06-21 15:54:00,2.82918,2.82918,2.82423,2.82577,6500000.0
2007-06-21 15:55:00,2.82698,2.82816,2.82439,2.82747,6750000.0
2007-06-21 15:56:00,2.82721,2.82817,2.82419,2.82706,5880000.0
2007-06-21 15:57:00,2.82546,2.82832,2.82327,2.82783,11130000.0
2007-06-21 15:58:00,2.82918,2.82929,2.82343,2.82369,7750000.0
2007-06-21 15:59:00,2.82901,2.82981,2.826,2.826,13500000.0
2007-06-21 16:00:00,2.82863,2.83005,2.82664,2.82946,8000000.0
2007-06-21 16:01:00,2.8268,2.83005,2.82271,2.82956,8880000.0
2007-06-21 16:02:00,2.82978,2.82978,2.82262,2.82659,12500000.0
2007-06-21 16:03:00,2.82947,2.82947,2.82288,2.82943,7000000.0
2007-06-21 16:04:00,2.8296,2.8296,2.82448,2.82786,12010000.0
2007-06-21 16:05:00,2.82741,2.82883,2.82644,2.82883,8250000.0
2007-06-21 16:06:00,2.82874,2.8294,2.82389,2.82536,6750000.0
2007-06-21 16:07:00,2.82985,2.82985,2.82555,2.82912,9260000.0
2007-06-21 16:08:00,2.82899,2.8304,2.82428,2.82527,12500000.0
2007-06-21 16:09:00,2.82812,2.82863,2.82266,2.8285,10130000.0
2007-06-21 16:10:00,2.82688,2.82976,2.82411,2.82871,8000000.0
2007-06-21 16:11:00,2.82954,2.83014,2.82569,2.82753,5750000.0
2007-06-21 16:12:00,2.82907,2.82922,2.82725,2.82813,8000000.0
2007-06-21 16:13:00,2.82621,2.82808,2.8237,2.82792,13000000.0
2007-06-21 16:14:00,2.82888,2.83028,2.82453,2.83028,11890000.0
2007-06-21 16:15:00,2.82723,2.83071,2.82397,2.83071,6380000.0
2007-06-21 16:16:00,2.82846,2.82977,2.82387,2.82818,7500000.0
2007-06-21 16:17:00,2.82853,2.82966,2.82556,2.82678,13630000.0
2007-06-21 16:18:00,2.82557,2.82797,2.8232,2.82705,6000000.0
2007-06-21 16:19:00,2.82578,2.82797,2.8235,2.8243,8250000.0
2007-06-21 16:20:00,2.82575,2.82948,2.82463,2.82834,12130000.0
2007-06-21 16:21:00,2.82692,2.8277,2.82412,2.82497,5750000.0
2007-06-21 16:22:00,2.82511,2.82826,2.82273,2.82776,12750000.0
2007-06-21 16:23:00,2.8283,2.82864,2.82266,2.82546,5630000.0
2007-06-21 16:24:00,2.82628,2.82875,2.82236,2.82847,7880000.0
2007-06-21 16:25:00,2.82476,2.828,2.82447,2.82478,6750000.0
2007-06-21 16:26:00,2.82409,2.82713,2.82409,2.82553,8880000.0
2007-06-21 16:27:00,2.82662,2.82666,2.82281,2.82582,9500000.0
2007-06-21 16:28:00,2.82626,2.82817,2.82419,2.82817,7250000.0
2007-06-21 16:29:00,2.82776,2.82776,2.82375,2.82585,6750000.0
2007-06-21 16:30:00,2.82736,2.82736,2.8231,2.82583,6750000.0
2007-06-21 16:31:00,2.82699,2.82714,2.82365,2.82671,7130000.0
2007-06-21 16:32:00,2.82679,2.82795,2.82355,2.82732,9750000.0
2007-06-21 16:33:00,2.8278,2.82852,2.82451,2.82738,8380000.0
2007-06-21 16:34:00,2.82582,2.82926,2.82235,2.82875,13250000.0
2007-06-21 16:35:00,2.82615,2.82798,2.82198,2.82798,15130000.0
2007-06-21 16:36:00,2.82605,2.82701,2.82017,2.82673,12880000.0
2007-06-21 16:37:00,2.8272,2.82735,2.82572,2.82713,5500000.0
2007-06-21 16:38:00,2.82636,2.8271,2.82135,2.82683,11130000.0
2007-06-21 16:39:00,2.82321,2.82681,2.82174,2.82503,8000000.0
2007-06-21 16:40:00,2.82331,2.82746,2.82331,2.82746,7630000.0
2007-06-21 16:41:00,2.82575,2.82831,2.82397,2.82397,6750000.0
2007-06-21 16:42:00,2.8266,2.82766,2.82401,2.82612,7750000.0
2007-06-21 16:43:00,2.82746,2.82746,2.82454,2.82565,13000000.0
2007-06-21 16:44:00,2.82294,2.82731,2.82294,2.82708,7880000.0
2007-06-21 16:45:00,2.82748,2.82748,2.82442,2.82729,7880000.0
2007-06-21 16:46:00,2.82709,2.82746,2.82366,2.82534,7500000.0
2007-06-21 16:47:00,2.82646,2.82684,2.82315,2.82657,12000000.0
2007-06-21 16:48:00,2.82354,2.82557,2.82225,2.82418,5750000.0
2007-06-21 16:49:00,2.82601,2.82688,2.82137,2.82636,10750000.0
2007-06-21 16:50:00,2.82523,2.82823,2.82394,2.82755,8250000.0
2007-06-21 16:51:00,2.82652,2.82732,2.82295,2.82295,7250000.0
2007-06-21 16:52:00,2.82633,2.82688,2.82424,2.82688,8000000.0
2007-06-21 16:53:00,2.82727,2.82783,2.82209,2.82605,12250000.0
2007-06-21 16:54:00,2.82569,2.82853,2.82353,2.82525,7750000.0
2007-06-21 16:55:00,2.82446,2.82702,2.82078,2.8229,6000000.0
2007-06-21 16:56:00,2.82806,2.82888,2.82656,2.82851,11250000.0
2007-06-21 16:57:00,2.8276,2.8278,2.82568,2.82603,8880000.0
2007-06-21 16:58:00,2.82211,2.82673,2.82211,2.82439,11000000.0
2007-06-21 16:59:00,2.82426,2.82471,2.82271,2.82341,10760000.0
2007-06-21 17:00:00,2.82293,2.82723,2.82276,2.82526,6250000.0
2007-06-21 17:01:00,2.82363,2.82753,2.82139,2.82753,9500000.0
2007-06-21 17:02:00,2.82521,2.82641,2.82093,2.82446,9010000.0
2007-06-21 17:03:00,2.82075,2.82737,2.82075,2.82377,9000000.0
2007-06-21 17:04:00,2.82552,2.8279,2.82067,2.82109,11750000.0
2007-06-21 17:05:00,2.82917,2.82917,2.82027,2.82137,7750000.0
2007-06-21 17:06:00,2.82173,2.82923,2.82173,2.82923,5750000.0
2007-06-21 17:07:00,2.82284,2.82734,2.82257,2.82548,9000000.0
2007-06-21 17:08:00,2.82285,2.82745,2.82161,2.82161,10640000.0
2007-06-21 17:09:00,2.82264,2.8261,2.82263,2.8248,7000000.0
2007-06-21 17:10:00,2.81918,2.82497,2.81787,2.82497,11750000.0
2007-06-21 17:11:00,2.82353,2.82406,2.82182,2.82293,5130000.0
2007-06-21 17:12:00,2.82311,2.824,2.82016,2.82323,7250000.0
2007-06-21 17:13:00,2.82343,2.82406,2.81978,2.81989,10000000.0
2007-06-21 17:14:00,2.82423,2.82423,2.81932,2.82275,9130000.0
2007-06-21 17:15:00,2.82203,2.82362,2.81724,2.82362,7880000.0
2007-06-21 17:16:00,2.82332,2.82356,2.82036,2.82283,11380000.0
2007-06-21 17:17:00,2.82304,2.82463,2.82141,2.82324,7750000.0
2007-06-21 17:18:00,2.81953,2.82434,2.81953,2.82177,6630000.0
2007-06-21 17:19:00,2.81565,2.82424,2.81565,2.82424,9000000.0
2007-06-21 17:20:00,2.82448,2.82448,2.82118,2.82276,10000000.0
2007-06-21 17:21:00,2.82349,2.82451,2.81866,2.82261,8250000.0
2007-06-21 17:22:00,2.82044,2.82348,2.82044,2.82325,14130000.0
2007-06-21 17:23:00,2.82352,2.82397,2.8183,2.82332,8380000.0
2007-06-21 17:24:00,2.81659,2.82261,2.81659,2.82261,10500000.0
2007-06-21 17:25:00,2.82257,2.82304,2.8192,2.82183,12250000.0
2007-06-21 17:26:00,2.82274,2.82355,2.81687,2.82355,11250000.0
2007-06-21 17:27:00,2.82175,2.82314,2.81888,2.82028,7750000.0
2007-06-21 17:28:00,2.81723,2.82292,2.81678,2.82111,8750000.0
2007-06-21 17:29:00,2.81967,2.8236,2.81616,2.82054,9250000.0
2007-06-21 17:30:00,2.82518,2.8253,2.82179,2.82307,7630000.0
2007-06-21 17:31:00,2.82222,2.82402,2.82,2.82,15630000.0
2007-06-21 17:32:00,2.81986,2.82216,2.81468,2.82161,7500000.0
2007-06-21 17:33:00,2.82352,2.82412,2.82141,2.82412,6250000.0
2007-06-21 17:34:00,2.82481,2.82512,2.82164,2.82346,9630000.0
2007-06-21 17:35:00,2.82544,2.82544,2.82071,2.82341,9250000.0
2007-06-21 17:36:00,2.82374,2.82492,2.82183,2.82438,7250000.0
2007-06-21 17:37:00,2.82517,2.8253,2.82104,2.8222,8260000.0
2007-06-21 17:38:00,2.82352,2.82553,2.82156,2.82471,10500000.0
2007-06-21 17:39:00,2.82037,2.82438,2.81856,2.82375,7250000.0
2007-06-21 17:40:00,2.82204,2.82663,2.82117,2.82626,8250000.0
2007-06-21 17:41:00,2.82216,2.82609,2.82216,2.82445,6880000.0
2007-06-21 17:42:00,2.82628,2.82628,2.82028,2.82466,9010000.0
2007-06-21 17:43:00,2.82479,2.82716,2.82356,2.82716,5500000.0
2007-06-21 17:44:00,2.82446,2.82641,2.82023,2.82588,10130000.0
2007-06-21 17:45:00,2.82699,2.82699,2.82062,2.82471,11880000.0
2007-06-21 17:46:00,2.81832,2.82494,2.81832,2.82394,8880000.0
2007-06-21 17:47:00,2.8244,2.82582,2.82115,2.82582,7630000.0
2007-06-21 17:48:00,2.82241,2.82511,2.82164,2.82164,8500000.0
2007-06-21 17:49:00,2.82672,2.82672,2.82224,2.82518,8630000.0
2007-06-21 17:50:00,2.82339,2.82688,2.8212,2.82131,13000000.0
2007-06-21 17:51:00,2.8247,2.82573,2.82039,2.82513,6750000.0
2007-06-21 17:52:00,2.82308,2.82549,2.81974,2.82351,9750000.0
2007-06-21 17:53:00,2.82565,2.8264,2.82423,2.82589,5500000.0
2007-06-21 17:54:00,2.82579,2.82611,2.82014,2.82327,11250000.0
2007-06-21 17:55:00,2.82598,2.82758,2.82294,2.82671,8630000.0
2007-06-21 17:56:00,2.82494,2.82719,2.82212,2.82493,12880000.0
2007-06-21 17:57:00,2.82538,2.82659,2.81925,2.8258,7250000.0
2007-06-21 17:58:00,2.8245,2.82649,2.82345,2.82621,11750000.0
2007-06-21 17:59:00,2.82459,2.82731,2.82064,2.82587,9500000.0
2007-06-21 18:00:00,2.82682,2.82777,2.82488,2.82488,10750000.0
2007-06-21 18:01:00,2.82787,2.82787,2.82249,2.82611,6630000.0
2007-06-21 18:02:00,2.82693,2.82748,2.82541,2.82744,15130000.0
2007-06-21 18:03:00,2.827,2.82772,2.82236,2.82509,14130000.0
2007-06-21 18:04:00,2.82512,2.82838,2.82026,2.82303,7380000.0
2007-06-21 18:05:00,2.82543,2.8286,2.82435,2.82647,7750000.0
2007-06-21 18:06:00,2.82561,2.82782,2.82537,2.82726,9500000.0
2007-06-21 18:07:00,2.82734,2.82734,2.82325,2.82662,9500000.0
2007-06-21 18:08:00,2.82571,2.82794,2.82186,2.82794,9750000.0
2007-06-21 18:09:00,2.82819,2.82819,2.82386,2.82816,6000000.0
2007-06-21 18:10:00,2.8267,2.82771,2.82568,2.82745,6380000.0
2007-06-21 18:11:00,2.82687,2.82815,2.82491,2.82491,8250000.0
2007-06-21 18:12:00,2.82542,2.82769,2.82479,2.82677,5250000.0
2007-06-21 18:13:00,2.82486,2.82913,2.82242,2.82689,6500000.0
2007-06-21 18:14:00,2.82764,2.82832,2.82259,2.82832,13250000.0
2007-06-21 18:15:00,2.82708,2.8273,2.82352,2.82701,7500000.0
2007-06-21 18:16:00,2.82631,2.82686,2.82065,2.82592,6500000.0
2007-06-21 18:17:00,2.82624,2.82747,2.82192,2.82369,9750000.0
2007-06-21 18:18:00,2.82317,2.8276,2.82122,2.8276,4760000.0
2007-06-21 18:19:00,2.82791,2.82947,2.82312,2.82473,15500000.0
2007-06-21 18:20:00,2.8295,2.82968,2.82573,2.82654,9130000.0
2007-06-21 18:21:00,2.82686,2.82686,2.82338,2.82368,12250000.0
2007-06-21 18:22:00,2.82634,2.82703,2.82423,2.82612,9250000.0
2007-06-21 18:23:00,2.82211,2.82788,2.82211,2.82269,8000000.0
2007-06-21 18:24:00,2.8281,2.82831,2.82327,2.82627,7250000.0
2007-06-21 18:25:00,2.82767,2.82767,2.82232,2.82435,9380000.0
2007-06-21 18:26:00,2.82696,2.82911,2.82529,2.82846,6750000.0
2007-06-21 18:27:00,2.8269,2.82893,2.82439,2.82746,9380000.0
2007-06-21 18:28:00,2.829,2.829,2.82435,2.82435,10000000.0
2007-06-21 18:29:00,2.82607,2.82784,2.82426,2.82517,6500000.0
2007-06-21 18:30:00,2.82417,2.82905,2.82379,2.82723,15630000.0
2007-06-21 18:31:00,2.82777,2.82932,2.82416,2.82932,11500000.0
2007-06-21 18:32:00,2.82689,2.82869,2.82487,2.82737,7500000.0
2007-06-21 18:33:00,2.82645,2.82768,2.8251,2.82622,8250000.0
2007-06-21 18:34:00,2.82755,2.82893,2.82615,2.82893,10750000.0
2007-06-21 18:35:00,2.82746,2.8289,2.82217,2.82757,12000000.0
2007-06-21 18:36:00,2.82804,2.82917,2.82457,2.82874,5750000.0
2007-06-21 18:37:00,2.8277,2.82824,2.82356,2.82755,12000000.0
2007-06-21 18:38:00,2.82805,2.82913,2.82527,2.82913,8130000.0
2007-06-21 18:39:00,2.82751,2.82883,2.8244,2.82872,12130000.0
2007-06-21 18:40:00,2.82593,2.8284,2.82281,2.82281,6380000.0
2007-06-21 18:41:00,2.82882,2.82882,2.82465,2.82879,9750000.0
2007-06-21 18:42:00,2.82844,2.82915,2.82399,2.82739,9880000.0
2007-06-21 18:43:00,2.82693,2.82873,2.82538,2.82861,10750000.0
2007-06-21 18:44:00,2.82707,2.82797,2.82316,2.82772,8750000.0
2007-06-21 18:45:00,2.82727,2.82797,2.82339,2.82339,5510000.0
2007-06-21 18:46:00,2.82862,2.82928,2.82693,2.82821,5250000.0
2007-06-21 18:47:00,2.82849,2.82911,2.82776,2.82783,6000000.0
2007-06-21 18:48:00,2.82758,2.82814,2.82209,2.82479,11000000.0
2007-06-21 18:49:00,2.82197,2.82763,2.82197,2.82763,10250000.0
2007-06-21 18:50:00,2.82789,2.82789,2.82629,2.82629,5500000.0
2007-06-21 18:51:00,2.82454,2.82624,2.82286,2.82317,6380000.0
2007-06-21 18:52:00,2.82704,2.82704,2.82446,2.82628,9500000.0
2007-06-21 18:53:00,2.82496,2.82575,2.82248,2.82571,8000000.0
2007-06-21 18:54:00,2.82596,2.82619,2.82283,2.82304,7000000.0
2007-06-21 18:55:00,2.82512,2.82776,2.82358,2.82573,7750000.0
2007-06-21 18:56:00,2.82708,2.82708,2.82145,2.8248,7630000.0
2007-06-21 18:57:00,2.82416,2.82701,2.82314,2.82549,10500000.0
2007-06-21 18:58:00,2.82743,2.82743,2.82035,2.8245,7010000.0
2007-06-21 18:59:00,2.8272,2.8272,2.82225,2.82707,6500000.0
2007-06-21 19:00:00,2.82364,2.82734,2.82309,2.82734,12000000.0
2007-06-21 19:02:00,2.82706,2.82716,2.82533,2.82633,5750000.0
2007-06-21 19:03:00,2.82535,2.82724,2.82299,2.82377,6500000.0
2007-06-21 19:04:00,2.82268,2.82638,2.82235,2.82638,11130000.0
2007-06-21 19:05:00,2.82271,2.82704,2.82271,2.82622,10000000.0
2007-06-21 19:06:00,2.82631,2.82631,2.82066,2.82066,8750000.0
2007-06-21 19:07:00,2.8271,2.82753,2.82352,2.82528,6250000.0
2007-06-21 19:08:00,2.82657,2.82657,2.82219,2.82523,7380000.0
2007-06-21 19:09:00,2.82563,2.8267,2.82382,2.8267,8000000.0
2007-06-21 19:10:00,2.82686,2.82686,2.82259,2.82667,9000000.0
2007-06-21 19:11:00,2.82136,2.8268,2.82043,2.82589,7750000.0
2007-06-21 19:12:00,2.82248,2.82602,2.82084,2.8228,7380000.0
2007-06-21 19:13:00,2.82508,2.82596,2.82337,2.82403,10000000.0
2007-06-21 19:14:00,2.82497,2.82497,2.8215,2.82495,7750000.0
2007-06-21 19:15:00,2.8253,2.82584,2.82208,2.82466,6380000.0
2007-06-21 19:16:00,2.82559,2.82583,2.81862,2.82435,8880000.0
2007-06-21 19:17:00,2.82184,2.82334,2.82029,2.82333,7000000.0
2007-06-21 19:18:00,2.82272,2.82391,2.81923,2.81923,7250000.0
2007-06-21 19:19:00,2.82457,2.82457,2.82049,2.82327,10380000.0
2007-06-21 19:20:00,2.82227,2.82384,2.8214,2.82378,7000000.0
2007-06-21 19:21:00,2.82334,2.82522,2.82254,2.82471,8880000.0
2007-06-21 19:22:00,2.82261,2.8228,2.81992,2.8228,10500000.0
2007-06-21 19:23:00,2.82071,2.82202,2.81986,2.82091,9010000.0
2007-06-21 19:24:00,2.82408,2.8243,2.82048,2.82202,6880000.0
2007-06-21 19:25:00,2.821,2.82386,2.81924,2.82144,5750000.0
2007-06-21 19:26:00,2.82028,2.82292,2.81942,2.8223,10500000.0
2007-06-21 19:28:00,2.82253,2.82253,2.81825,2.8214,10880000.0
2007-06-21 19:29:00,2.8212,2.82188,2.81826,2.82188,10750000.0
2007-06-21 19:30:00,2.82173,2.82173,2.81671,2.81842,8500000.0
2007-06-21 19:31:00,2.82083,2.82272,2.81713,2.81713,7250000.0
2007-06-21 19:32:00,2.82188,2.82243,2.81848,2.82243,6000000.0
2007-06-21 19:33:00,2.82278,2.82292,2.81892,2.81892,6750000.0
2007-06-21 19:34:00,2.82292,2.82378,2.81917,2.82183,8000000.0
2007-06-21 19:36:00,2.82049,2.82355,2.81749,2.82012,11500000.0
2007-06-21 19:37:00,2.81876,2.8228,2.81825,2.82247,10880000.0
2007-06-21 19:38:00,2.82207,2.82392,2.82024,2.82392,7380000.0
2007-06-21 19:39:00,2.82313,2.82313,2.82055,2.82205,11260000.0
2007-06-21 19:40:00,2.82121,2.82384,2.82106,2.82384,6750000.0
2007-06-21 19:41:00,2.8228,2.82378,2.81938,2.82055,11750000.0
2007-06-21 19:42:00,2.82305,2.82414,2.82154,2.82343,7750000.0
2007-06-21 19:43:00,2.82391,2.82391,2.81599,2.82096,7000000.0
2007-06-21 19:44:00,2.82181,2.8246,2.81744,2.81744,8750000.0
2007-06-21 19:45:00,2.82308,2.82343,2.81942,2.82273,5880000.0
2007-06-21 19:46:00,2.82132,2.82324,2.81958,2.82001,11000000.0
2007-06-21 19:47:00,2.81948,2.82359,2.81943,2.82359,7260000.0
2007-06-21 19:48:00,2.82314,2.82314,2.81633,2.82086,6250000.0
2007-06-21 19:49:00,2.81888,2.82211,2.81582,2.81916,9750000.0
2007-06-21 19:50:00,2.82268,2.82294,2.81915,2.81915,9630000.0
2007-06-21 19:51:00,2.81982,2.82268,2.81505,2.81971,11000000.0
2007-06-21 19:52:00,2.82198,2.82231,2.81946,2.82209,7250000.0
2007-06-21 19:53:00,2.81993,2.8223,2.81777,2.81898,11250000.0
2007-06-21 19:54:00,2.81918,2.82208,2.81904,2.82173,15500000.0
2007-06-21 19:55:00,2.82284,2.82362,2.81743,2.82362,10750000.0
2007-06-21 19:56:00,2.81977,2.82268,2.81871,2.82268,13000000.0
2007-06-21 19:57:00,2.82318,2.82318,2.81683,2.8175,9000000.0
2007-06-21 19:58:00,2.81596,2.82106,2.8143,2.82106,9250000.0
2007-06-21 19:59:00,2.8207,2.8207,2.81282,2.8176,5750000.0
2007-06-21 20:00:00,2.81982,2.82123,2.81867,2.82108,9000000.0
2007-06-21 20:01:00,2.81541,2.82173,2.81541,2.82173,11500000.0
2007-06-21 20:02:00,2.81869,2.82131,2.8149,2.82027,9750000.0
2007-06-21 20:03:00,2.82182,2.822,2.81855,2.82138,12250000.0
2007-06-21 20:04:00,2.8227,2.8227,2.81906,2.82154,6750000.0
2007-06-21 20:05:00,2.81474,2.822,2.81474,2.82128,6000000.0
2007-06-21 20:06:00,2.82185,2.82214,2.81821,2.82124,8500000.0
2007-06-21 20:07:00,2.81931,2.8212,2.81655,2.8212,9500000.0
2007-06-21 20:08:00,2.81891,2.8219,2.81891,2.82135,8250000.0
2007-06-21 20:09:00,2.82339,2.82339,2.81724,2.82077,10000000.0
2007-06-21 20:10:00,2.81847,2.82292,2.81611,2.82167,8880000.0
2007-06-21 20:11:00,2.82043,2.82127,2.81849,2.82127,6250000.0
2007-06-21 20:12:00,2.82168,2.82218,2.81798,2.81993,9000000.0
2007-06-21 20:13:00,2.82105,2.82243,2.81777,2.81777,11000000.0
2007-06-21 20:14:00,2.82096,2.82184,2.81688,2.81688,11500000.0
2007-06-21 20:15:00,2.82081,2.82081,2.81406,2.81406,6250000.0
2007-06-21 20:16:00,2.82144,2.82144,2.81593,2.82101,10000000.0
2007-06-21 20:17:00,2.82082,2.8212,2.81817,2.81817,8250000.0
2007-06-21 20:18:00,2.81783,2.82256,2.8173,2.82066,7750000.0
2007-06-21 20:19:00,2.82119,2.82415,2.82119,2.82203,10000000.0
2007-06-21 20:20:00,2.82394,2.8245,2.82116,2.82116,5630000.0
2007-06-21 20:21:00,2.82332,2.82593,2.82037,2.82037,8250000.0
2007-06-21 20:22:00,2.81963,2.8235,2.81963,2.8235,11250000.0
2007-06-21 20:23:00,2.82434,2.82434,2.82127,2.82127,7750000.0
2007-06-21 20:24:00,2.82517,2.82517,2.81742,2.82337,9000000.0
2007-06-21 20:25:00,2.82308,2.82338,2.81673,2.82326,10750000.0
2007-06-21 20:26:00,2.82092,2.82385,2.81846,2.82288,8250000.0
2007-06-21 20:27:00,2.8212,2.82272,2.81765,2.82188,11000000.0
2007-06-21 20:28:00,2.82025,2.82281,2.81933,2.8207,18630000.0
2007-06-21 20:29:00,2.82022,2.82214,2.81761,2.82066,6250000.0
2007-06-21 20:30:00,2.82082,2.82272,2.82015,2.82064,8500000.0
2007-06-21 20:31:00,2.82062,2.82438,2.82062,2.82379,9500000.0
2007-06-21 20:32:00,2.82235,2.8234,2.81798,2.8203,14250000.0
2007-06-21 20:33:00,2.81984,2.82272,2.81874,2.82141,9750000.0
2007-06-21 20:34:00,2.81915,2.82326,2.81784,2.82064,12250000.0
2007-06-21 20:35:00,2.82078,2.82294,2.81838,2.82294,8750000.0
2007-06-21 20:36:00,2.82247,2.82276,2.82005,2.82205,13750000.0
2007-06-21 20:37:00,2.81775,2.82216,2.81597,2.81945,10000000.0
2007-06-21 20:38:00,2.81826,2.82258,2.81826,2.82258,10750000.0
2007-06-21 20:39:00,2.82018,2.8221,2.81834,2.82023,10250000.0
2007-06-21 20:40:00,2.82088,2.82403,2.82088,2.82092,7750000.0
2007-06-21 20:41:00,2.82247,2.82369,2.82137,2.82335,9250000.0
2007-06-21 20:42:00,2.823,2.823,2.81824,2.82173,2250000.0
2007-06-21 20:43:00,2.82304,2.82373,2.8228,2.82373,3750000.0
2007-06-21 20:44:00,2.81949,2.82282,2.81779,2.82282,7500000.0
2007-06-21 20:45:00,2.82282,2.82291,2.81586,2.81586,8500000.0
2007-06-21 20:46:00,2.82004,2.82377,2.81607,2.82036,8500000.0
2007-06-21 20:47:00,2.82303,2.82344,2.81958,2.81958,9250000.0
2007-06-21 20:48:00,2.82397,2.82439,2.81995,2.82439,7000000.0
2007-06-21 20:49:00,2.82417,2.8244,2.82157,2.8244,6000000.0
2007-06-21 20:50:00,2.8235,2.82452,2.82119,2.82392,11000000.0
2007-06-21 20:51:00,2.82808,2.82808,2.82275,2.82485,8250000.0
2007-06-21 20:52:00,2.82372,2.82458,2.81857,2.82023,8750000.0
2007-06-21 20:53:00,2.82322,2.82407,2.81966,2.82302,10380000.0
2007-06-21 20:54:00,2.82413,2.82413,2.81938,2.8241,12000000.0
2007-06-21 20:55:00,2.8226,2.82423,2.81958,2.82189,14880000.0
2007-06-21 20:56:00,2.82352,2.82504,2.82264,2.82504,7250000.0
2007-06-21 20:57:00,2.82451,2.82545,2.81922,2.81922,8630000.0
2007-06-21 20:58:00,2.82212,2.82372,2.82122,2.82342,5750000.0
2007-06-21 20:59:00,2.82212,2.8255,2.81908,2.82443,5250000.0
2007-06-21 21:00:00,2.82262,2.8236,2.82153,2.82177,5250000.0
2007-06-21 21:01:00,2.82463,2.82463,2.81588,2.81892,8380000.0
2007-06-21 21:02:00,2.82424,2.82427,2.8182,2.81996,6000000.0
2007-06-21 21:03:00,2.82032,2.82359,2.81827,2.82337,10000000.0
2007-06-21 21:04:00,2.822,2.82385,2.82162,2.82185,8130000.0
2007-06-21 21:05:00,2.82494,2.82553,2.82328,2.82388,11630000.0
2007-06-21 21:06:00,2.8224,2.82481,2.82199,2.82481,5630000.0
2007-06-21 21:07:00,2.81887,2.82367,2.81887,2.82367,5500000.0
2007-06-21 21:09:00,2.82414,2.8245,2.82059,2.82059,5250000.0
2007-06-21 21:10:00,2.82399,2.8247,2.82129,2.8247,8130000.0
2007-06-21 21:11:00,2.82343,2.82365,2.82343,2.82365,1750000.0
2007-06-21 21:12:00,2.82506,2.8255,2.82358,2.82519,7130000.0
2007-06-21 21:13:00,2.82239,2.82558,2.81977,2.82284,6380000.0
2007-06-21 21:14:00,2.82183,2.82442,2.82015,2.82396,11630000.0
2007-06-21 21:15:00,2.82424,2.82487,2.81883,2.81883,6130000.0
2007-06-21 21:16:00,2.82263,2.82263,2.81886,2.82202,8250000.0
2007-06-21 21:17:00,2.81946,2.82382,2.81845,2.82309,9630000.0
2007-06-21 21:18:00,2.82393,2.82393,2.82292,2.82331,8380000.0
2007-06-21 21:20:00,2.82322,2.82357,2.82108,2.82357,8750000.0
2007-06-21 21:22:00,2.82315,2.82357,2.81801,2.82198,7000000.0
2007-06-21 21:23:00,2.81991,2.82322,2.8191,2.82322,5500000.0
2007-06-21 21:24:00,2.81883,2.82323,2.81873,2.82322,8380000.0
2007-06-21 21:25:00,2.82203,2.82295,2.81747,2.82295,7380000.0
2007-06-21 21:26:00,2.82001,2.82245,2.81721,2.82118,7250000.0
2007-06-21 21:27:00,2.8227,2.82337,2.82008,2.82203,10380000.0
2007-06-21 21:28:00,2.8222,2.82319,2.81862,2.82319,8500000.0
2007-06-21 21:29:00,2.81856,2.82232,2.81856,2.8216,6500000.0
2007-06-21 21:30:00,2.82331,2.82331,2.81828,2.82205,6500000.0
2007-06-21 21:31:00,2.82258,2.82304,2.81995,2.81995,5750000.0
2007-06-21 21:32:00,2.8194,2.81998,2.81668,2.81668,6750000.0
2007-06-21 21:33:00,2.82238,2.8236,2.81844,2.81973,5500000.0
2007-06-21 21:34:00,2.82301,2.82352,2.81967,2.82352,6510000.0
2007-06-21 21:35:00,2.82136,2.82289,2.81943,2.82278,6500000.0
2007-06-21 21:36:00,2.82093,2.82186,2.81681,2.81997,8750000.0
2007-06-21 21:37:00,2.82158,2.82211,2.81833,2.82211,5630000.0
2007-06-21 21:38:00,2.82279,2.82294,2.81862,2.81974,7880000.0
2007-06-21 21:39:00,2.82229,2.8237,2.81843,2.82152,6750000.0
2007-06-21 21:40:00,2.82264,2.82335,2.81968,2.81986,9130000.0
2007-06-21 21:41:00,2.81807,2.82299,2.81799,2.82299,7500000.0
2007-06-21 21:42:00,2.82384,2.82384,2.81884,2.82282,6250000.0
2007-06-21 21:43:00,2.81955,2.82198,2.81955,2.81992,5260000.0
2007-06-21 21:44:00,2.82169,2.82202,2.81893,2.82127,4750000.0
2007-06-21 21:45:00,2.82212,2.82235,2.81892,2.82012,9380000.0
2007-06-21 21:46:00,2.82252,2.82252,2.81784,2.81958,6130000.0
2007-06-21 21:47:00,2.81891,2.82148,2.81822,2.81961,7390000.0
2007-06-21 21:48:00,2.82253,2.82253,2.81971,2.81971,5380000.0
2007-06-21 21:49:00,2.82242,2.8226,2.81916,2.81916,6750000.0
2007-06-21 21:50:00,2.82183,2.82249,2.82007,2.82249,7250000.0
2007-06-21 21:52:00,2.82232,2.82286,2.81812,2.81925,7250000.0
2007-06-21 21:53:00,2.82177,2.82177,2.81911,2.82046,10500000.0
2007-06-21 21:54:00,2.82088,2.82135,2.81645,2.81807,7750000.0
2007-06-21 21:55:00,2.81865,2.82204,2.81819,2.81919,8750000.0
2007-06-21 21:56:00,2.8203,2.82132,2.81876,2.81876,5880000.0
2007-06-21 21:57:00,2.82311,2.82311,2.81841,2.8195,5000000.0
2007-06-21 21:58:00,2.81953,2.82221,2.81826,2.81844,8750000.0
2007-06-21 21:59:00,2.82041,2.82146,2.81856,2.82073,6000000.0
2007-06-21 22:00:00,2.81935,2.82186,2.81812,2.82186,9750000.0
2007-06-21 22:01:00,2.82058,2.82238,2.81856,2.82238,12000000.0
2007-06-21 22:02:00,2.82187,2.82249,2.81824,2.82247,11250000.0
2007-06-21 22:03:00,2.82219,2.82307,2.81745,2.82271,10000000.0
2007-06-21 22:04:00,2.82167,2.82283,2.81913,2.81913,6750000.0
2007-06-21 22:05:00,2.82211,2.82275,2.81648,2.82275,6000000.0
2007-06-21 22:06:00,2.81484,2.82215,2.81484,2.82028,8000000.0
2007-06-21 22:07:00,2.81992,2.82274,2.81948,2.82041,10750000.0
2007-06-21 22:08:00,2.82037,2.82297,2.81916,2.82095,6630000.0
2007-06-21 22:09:00,2.82107,2.8237,2.82107,2.82108,9000000.0
2007-06-21 22:10:00,2.82339,2.82339,2.82063,2.82224,4250000.0
2007-06-21 22:11:00,2.82401,2.82437,2.82047,2.82047,7750000.0
2007-06-21 22:12:00,2.82054,2.82224,2.81858,2.82182,8000000.0
2007-06-21 22:13:00,2.82244,2.82244,2.81677,2.81967,5750000.0
2007-06-21 22:14:00,2.82262,2.82262,2.81677,2.82231,8000000.0
2007-06-21 22:16:00,2.82257,2.82418,2.82173,2.82257,11250000.0
2007-06-21 22:18:00,2.82353,2.82377,2.82177,2.82361,6250000.0
2007-06-21 22:19:00,2.82248,2.82362,2.82027,2.82327,8250000.0
2007-06-21 22:21:00,2.82311,2.82325,2.82236,2.82243,7500000.0
2007-06-21 22:22:00,2.82017,2.82289,2.81827,2.82289,7630000.0
2007-06-21 22:24:00,2.82246,2.82257,2.81604,2.82243,6750000.0
2007-06-21 22:25:00,2.82128,2.82248,2.81887,2.82248,6380000.0
2007-06-21 22:26:00,2.8202,2.82193,2.8202,2.82193,3250000.0
2007-06-21 22:27:00,2.8211,2.82158,2.82023,2.821,5250000.0
2007-06-21 22:28:00,2.82263,2.82263,2.81856,2.81989,5500000.0
2007-06-21 22:29:00,2.82333,2.82333,2.82333,2.82333,750000.0
2007-06-21 22:30:00,2.82142,2.82165,2.81705,2.81973,7380000.0
2007-06-21 22:31:00,2.82004,2.82203,2.8173,2.82203,5630000.0
2007-06-21 22:32:00,2.82128,2.82221,2.81722,2.82221,8630000.0
2007-06-21 22:33:00,2.81656,2.82205,2.81656,2.82171,5630000.0
2007-06-21 22:34:00,2.82311,2.82311,2.82054,2.82058,5880000.0
2007-06-21 22:35:00,2.82016,2.8219,2.8199,2.8219,6380000.0
2007-06-21 22:36:00,2.81979,2.82208,2.81704,2.82208,6380000.0
2007-06-21 22:37:00,2.81996,2.82278,2.81762,2.82239,8130000.0
2007-06-21 22:38:00,2.82168,2.82293,2.82071,2.82079,6000000.0
2007-06-21 22:39:00,2.81883,2.82277,2.81883,2.82222,7010000.0
2007-06-21 22:40:00,2.82033,2.82205,2.81859,2.81988,10750000.0
2007-06-21 22:41:00,2.82138,2.82215,2.81707,2.82054,8630000.0
2007-06-21 22:42:00,2.82177,2.8222,2.81558,2.81984,8260000.0
2007-06-21 22:43:00,2.82168,2.82248,2.82057,2.82117,8880000.0
2007-06-21 22:44:00,2.82165,2.82253,2.81946,2.82253,9010000.0
2007-06-21 22:45:00,2.82032,2.82338,2.82032,2.82292,8760000.0
2007-06-21 22:46:00,2.82097,2.82381,2.81804,2.82381,7630000.0
2007-06-21 22:47:00,2.82226,2.82242,2.81792,2.82069,4000000.0
2007-06-21 22:48:00,2.82143,2.8226,2.81934,2.82235,5250000.0
2007-06-21 22:50:00,2.82415,2.82415,2.82013,2.82325,10880000.0
2007-06-21 22:51:00,2.82184,2.8234,2.8213,2.82228,5250000.0
2007-06-21 22:52:00,2.82328,2.82328,2.81741,2.82005,9000000.0
2007-06-21 22:53:00,2.822,2.82263,2.81885,2.82263,7880000.0
2007-06-21 22:54:00,2.82178,2.82234,2.81856,2.82232,10000000.0
2007-06-21 22:55:00,2.81988,2.82211,2.81954,2.81992,11380000.0
2007-06-21 22:56:00,2.82119,2.82232,2.81755,2.82011,4630000.0
2007-06-21 22:57:00,2.8206,2.82207,2.8159,2.81787,12010000.0
2007-06-21 22:58:00,2.82213,2.8225,2.82061,2.82176,10640000.0
2007-06-21 22:59:00,2.82174,2.8228,2.8191,2.8228,9250000.0
2007-06-21 23:00:00,2.82105,2.823,2.81894,2.82181,9500000.0
2007-06-21 23:01:00,2.81802,2.82265,2.81802,2.8202,6510000.0
2007-06-21 23:02:00,2.82057,2.82274,2.82057,2.82211,9760000.0
2007-06-21 23:04:00,2.81978,2.82192,2.81978,2.82096,6130000.0
2007-06-21 23:05:00,2.82156,2.82254,2.82043,2.82136,7510000.0
2007-06-21 23:06:00,2.8202,2.82258,2.81862,2.8218,5250000.0
2007-06-21 23:07:00,2.82187,2.82288,2.81986,2.81986,6130000.0
2007-06-21 23:08:00,2.8207,2.82184,2.81991,2.82152,7760000.0
2007-06-21 23:09:00,2.81948,2.82123,2.81795,2.82111,9750000.0
2007-06-21 23:10:00,2.82366,2.82366,2.81587,2.8216,8380000.0
2007-06-21 23:11:00,2.82047,2.82273,2.82004,2.82004,8000000.0
2007-06-21 23:12:00,2.82057,2.82247,2.8185,2.8185,15880000.0
2007-06-21 23:13:00,2.82253,2.82253,2.81836,2.81836,5500000.0
2007-06-21 23:14:00,2.82046,2.82298,2.82046,2.82298,10630000.0
2007-06-21 23:15:00,2.82147,2.82309,2.82037,2.82161,4880000.0
2007-06-21 23:16:00,2.82242,2.82242,2.82123,2.82123,10130000.0
2007-06-21 23:17:00,2.82298,2.82298,2.81697,2.82166,8500000.0
2007-06-21 23:18:00,2.82066,2.82198,2.81583,2.82128,5750000.0
2007-06-21 23:19:00,2.81753,2.81753,2.81753,2.81753,750000.0
2007-06-21 23:20:00,2.81922,2.82132,2.81737,2.82053,9880000.0
2007-06-21 23:22:00,2.81743,2.82147,2.81743,2.8206,6250000.0
2007-06-21 23:23:00,2.82066,2.82133,2.81795,2.82127,5380000.0
2007-06-21 23:25:00,2.82123,2.82159,2.8197,2.8209,7000000.0
2007-06-21 23:26:00,2.81998,2.82197,2.81998,2.82135,7500000.0
2007-06-21 23:27:00,2.82122,2.82182,2.8181,2.82182,5880000.0
2007-06-21 23:28:00,2.8193,2.82373,2.81791,2.82373,5750000.0
2007-06-21 23:29:00,2.82111,2.82251,2.81682,2.82219,8880000.0
2007-06-21 23:30:00,2.81966,2.82352,2.81966,2.82352,4250000.0
2007-06-21 23:31:00,2.82123,2.8239,2.81918,2.82095,6500000.0
2007-06-21 23:32:00,2.82217,2.82415,2.82112,2.82371,8000000.0
2007-06-21 23:33:00,2.82221,2.8237,2.8197,2.8237,6500000.0
2007-06-21 23:34:00,2.82087,2.82378,2.81889,2.8213,9000000.0
2007-06-21 23:35:00,2.82148,2.82369,2.81852,2.82369,7380000.0
2007-06-21 23:36:00,2.82427,2.82446,2.82043,2.82407,9630000.0
2007-06-21 23:37:00,2.8209,2.82363,2.8209,2.82346,9260000.0
2007-06-21 23:38:00,2.82216,2.82371,2.82118,2.82318,7880000.0
2007-06-21 23:39:00,2.82288,2.82355,2.82227,2.82318,5750000.0
2007-06-21 23:40:00,2.82271,2.82403,2.82263,2.82356,7750000.0
2007-06-21 23:41:00,2.82212,2.82413,2.82085,2.82085,8630000.0
2007-06-21 23:42:00,2.82337,2.8241,2.81954,2.8241,7250000.0
2007-06-21 23:43:00,2.82369,2.82369,2.82188,2.8223,4500000.0
2007-06-21 23:44:00,2.8212,2.82537,2.8212,2.82508,8500000.0
2007-06-21 23:45:00,2.82346,2.82383,2.82129,2.82129,6500000.0
2007-06-21 23:46:00,2.82179,2.82332,2.8187,2.822,10250000.0
2007-06-21 23:47:00,2.82542,2.82567,2.82477,2.82477,5500000.0
2007-06-21 23:48:00,2.82157,2.82281,2.81898,2.82139,9760000.0
2007-06-21 23:49:00,2.82558,2.82622,2.82413,2.82527,6500000.0
2007-06-21 23:51:00,2.82092,2.82569,2.82092,2.822,6880000.0
2007-06-21 23:52:00,2.82313,2.82405,2.81986,2.82405,7000000.0
2007-06-21 23:53:00,2.81899,2.82253,2.81874,2.82253,7380000.0
2007-06-21 23:54:00,2.82517,2.82597,2.82213,2.8253,10000000.0
2007-06-21 23:55:00,2.82496,2.82563,2.82427,2.8251,9250000.0
2007-06-21 23:56:00,2.82358,2.82414,2.81844,2.82284,9880000.0
2007-06-21 23:57:00,2.82159,2.82273,2.82156,2.82266,8380000.0
2007-06-21 23:58:00,2.82289,2.82397,2.82025,2.82122,8500000.0
2007-06-21 23:59:00,2.81911,2.8246,2.81911,2.82141,7510000.0
2007-06-22 00:00:00,2.82213,2.82397,2.821,2.82183,8630000.0
2007-06-22 00:01:00,2.82328,2.82411,2.81874,2.82112,6500000.0
2007-06-22 00:02:00,2.82189,2.82322,2.82032,2.82254,6000000.0
2007-06-22 00:03:00,2.82136,2.82234,2.81773,2.82199,8750000.0
2007-06-22 00:04:00,2.81943,2.82147,2.81678,2.82008,11500000.0
2007-06-22 00:05:00,2.82184,2.8234,2.82092,2.82092,11880000.0
2007-06-22 00:06:00,2.82102,2.82204,2.81621,2.81621,9000000.0
2007-06-22 00:07:00,2.82568,2.82583,2.82258,2.82258,5250000.0
2007-06-22 00:08:00,2.82603,2.82618,2.825,2.82547,9500000.0
2007-06-22 00:09:00,2.81847,2.82192,2.81701,2.81701,8000000.0
2007-06-22 00:10:00,2.82346,2.82346,2.81889,2.81889,5500000.0
2007-06-22 00:11:00,2.82047,2.82462,2.81971,2.82351,6250000.0
2007-06-22 00:13:00,2.82467,2.82628,2.82383,2.82467,13000000.0
2007-06-22 00:15:00,2.8251,2.82588,2.8251,2.82588,1500000.0
2007-06-22 00:16:00,2.82109,2.82501,2.81899,2.82501,8000000.0
2007-06-22 00:18:00,2.82532,2.82532,2.82054,2.82292,8000000.0
2007-06-22 00:19:00,2.82353,2.82369,2.82021,2.82021,5750000.0
2007-06-22 00:20:00,2.82266,2.82314,2.82023,2.82023,4500000.0
2007-06-22 00:21:00,2.82662,2.82718,2.82238,2.82707,7750000.0
2007-06-22 00:23:00,2.82661,2.82723,2.8229,2.82661,11880000.0
2007-06-22 00:24:00,2.82282,2.82282,2.82038,2.82221,8130000.0
2007-06-22 00:25:00,2.8213,2.8231,2.8213,2.82191,6000000.0
2007-06-22 00:26:00,2.81913,2.82326,2.81863,2.82326,8250000.0
2007-06-22 00:27:00,2.82169,2.82228,2.81898,2.82165,6000000.0
2007-06-22 00:29:00,2.81944,2.82243,2.81944,2.82232,5500000.0
2007-06-22 00:30:00,2.82213,2.82275,2.81917,2.81985,8000000.0
2007-06-22 00:31:00,2.82142,2.82289,2.82113,2.82176,5500000.0
2007-06-22 00:32:00,2.81997,2.82362,2.81997,2.8219,6500000.0
2007-06-22 00:34:00,2.82152,2.82152,2.81708,2.82023,9250000.0
2007-06-22 00:35:00,2.82022,2.82208,2.8178,2.82151,6250000.0
2007-06-22 00:36:00,2.822,2.82254,2.81696,2.82103,8750000.0
2007-06-22 00:37:00,2.82195,2.82363,2.81798,2.82091,5250000.0
2007-06-22 00:38:00,2.82196,2.82253,2.81916,2.82093,6000000.0
2007-06-22 00:39:00,2.82099,2.82162,2.81747,2.82098,7750000.0
2007-06-22 00:40:00,2.81928,2.82137,2.81918,2.82137,7750000.0
2007-06-22 00:41:00,2.8211,2.82253,2.81922,2.81922,5500000.0
2007-06-22 00:42:00,2.8218,2.82289,2.81989,2.82033,10500000.0
2007-06-22 00:43:00,2.82186,2.82292,2.81815,2.82292,7750000.0
2007-06-22 00:44:00,2.82088,2.82206,2.81745,2.82206,10250000.0
2007-06-22 00:45:00,2.82082,2.82082,2.81733,2.81893,8500000.0
2007-06-22 00:47:00,2.81969,2.82209,2.81799,2.82194,5250000.0
2007-06-22 00:48:00,2.82264,2.82269,2.81871,2.82089,7750000.0
2007-06-22 00:49:00,2.82096,2.82274,2.81904,2.82015,6500000.0
2007-06-22 00:50:00,2.82196,2.82223,2.81918,2.81918,6750000.0
2007-06-22 00:51:00,2.8212,2.82197,2.81729,2.82091,6750000.0
2007-06-22 00:52:00,2.82027,2.82219,2.82027,2.82219,10000000.0
2007-06-22 00:53:00,2.82113,2.82259,2.81879,2.82249,6000000.0
2007-06-22 00:54:00,2.81955,2.82179,2.81676,2.82179,8500000.0
2007-06-22 00:55:00,2.82052,2.82248,2.81964,2.82237,6500000.0
2007-06-22 00:56:00,2.82139,2.82139,2.81803,2.8202,8760000.0
2007-06-22 00:57:00,2.82287,2.82313,2.82095,2.82286,6000000.0
2007-06-22 00:58:00,2.82191,2.82294,2.82143,2.82294,5000000.0
2007-06-22 00:59:00,2.8221,2.82312,2.8194,2.82312,5500000.0
2007-06-22 01:00:00,2.82201,2.82282,2.82001,2.82221,9000000.0
2007-06-22 01:01:00,2.82225,2.82272,2.82076,2.82272,5750000.0
2007-06-22 01:02:00,2.82088,2.82203,2.81953,2.82022,11250000.0
2007-06-22 01:03:00,2.81733,2.8208,2.81733,2.82027,5500000.0
2007-06-22 01:04:00,2.82053,2.82248,2.81913,2.82123,7250000.0
2007-06-22 01:06:00,2.82102,2.82139,2.82007,2.82109,5250000.0
2007-06-22 01:08:00,2.82185,2.8253,2.81937,2.82365,7750000.0
2007-06-22 01:09:00,2.8215,2.82275,2.81975,2.81975,10250000.0
2007-06-22 01:10:00,2.8227,2.8234,2.82053,2.82053,5500000.0
2007-06-22 01:11:00,2.82187,2.82262,2.81962,2.82059,9000000.0
2007-06-22 01:12:00,2.82049,2.82309,2.8196,2.82253,8380000.0
2007-06-22 01:13:00,2.82192,2.82304,2.82009,2.82304,8750000.0
2007-06-22 01:14:00,2.81992,2.82391,2.81992,2.82182,4880000.0
2007-06-22 01:16:00,2.82178,2.82198,2.81833,2.81833,5250000.0
2007-06-22 01:17:00,2.81812,2.82271,2.81812,2.82271,6500000.0
2007-06-22 01:19:00,2.82056,2.82421,2.81782,2.82317,9250000.0
2007-06-22 01:20:00,2.82373,2.82373,2.81857,2.82,10000000.0
2007-06-22 01:22:00,2.82222,2.82222,2.81613,2.82146,8630000.0
2007-06-22 01:24:00,2.82162,2.82165,2.82162,2.82165,1500000.0
2007-06-22 01:25:00,2.82048,2.82222,2.81832,2.81988,7500000.0
2007-06-22 01:27:00,2.81945,2.82237,2.81945,2.82237,4880000.0
2007-06-22 01:28:00,2.81793,2.82149,2.81793,2.81988,5750000.0
2007-06-22 01:30:00,2.8211,2.82133,2.81678,2.81937,8000000.0
2007-06-22 01:32:00,2.82193,2.82193,2.81792,2.81992,8000000.0
2007-06-22 01:33:00,2.82121,2.82135,2.81718,2.82135,7000000.0
2007-06-22 01:35:00,2.81783,2.82143,2.81573,2.81573,6630000.0
2007-06-22 01:36:00,2.82255,2.82283,2.81788,2.82225,8250000.0
2007-06-22 01:37:00,2.82236,2.82263,2.82044,2.82084,6260000.0
2007-06-22 01:38:00,2.81808,2.82193,2.81808,2.81958,6630000.0
2007-06-22 01:40:00,2.82129,2.82173,2.81958,2.82105,7250000.0
2007-06-22 01:41:00,2.82169,2.82233,2.81813,2.82032,7500000.0
2007-06-22 01:43:00,2.82488,2.82488,2.82243,2.82243,5500000.0
2007-06-22 01:44:00,2.82222,2.82463,2.82188,2.82433,6250000.0
2007-06-22 01:46:00,2.82451,2.82503,2.82378,2.82442,7130000.0
2007-06-22 01:48:00,2.82039,2.82389,2.82039,2.82071,7500000.0
2007-06-22 01:49:00,2.82248,2.82334,2.81771,2.81783,7750000.0
2007-06-22 01:50:00,2.82224,2.82224,2.81865,2.82068,7000000.0
2007-06-22 01:51:00,2.82384,2.82412,2.8166,2.82191,6000000.0
2007-06-22 01:52:00,2.82432,2.82432,2.82248,2.82248,5500000.0
2007-06-22 01:53:00,2.82185,2.82384,2.82126,2.82126,6500000.0
2007-06-22 01:54:00,2.8227,2.82474,2.8208,2.82089,8000000.0
2007-06-22 01:55:00,2.81965,2.82292,2.81526,2.82279,9250000.0
2007-06-22 01:56:00,2.82217,2.82255,2.81863,2.82255,6500000.0
2007-06-22 01:57:00,2.82133,2.82307,2.82021,2.82307,7880000.0
2007-06-22 01:58:00,2.82376,2.82376,2.82094,2.82229,10380000.0
2007-06-22 02:00:00,2.82011,2.82275,2.82011,2.82047,6500000.0
2007-06-22 02:01:00,2.82202,2.82355,2.81982,2.81982,11250000.0
2007-06-22 02:02:00,2.82182,2.82238,2.82167,2.82167,8750000.0
2007-06-22 02:04:00,2.82237,2.82237,2.81843,2.8216,12250000.0
2007-06-22 02:05:00,2.82126,2.82314,2.82126,2.82175,8000000.0
2007-06-22 02:07:00,2.82111,2.82178,2.81783,2.81783,10000000.0
2007-06-22 02:08:00,2.82218,2.82218,2.82218,2.82218,750000.0
2007-06-22 02:10:00,2.82211,2.82315,2.81935,2.82267,6000000.0
2007-06-22 02:12:00,2.82154,2.82213,2.81958,2.82048,13000000.0
2007-06-22 02:13:00,2.82342,2.82342,2.81932,2.82283,7000000.0
2007-06-22 02:14:00,2.82067,2.82333,2.82038,2.82274,6000000.0
2007-06-22 02:15:00,2.82055,2.82331,2.81825,2.82331,12000000.0
2007-06-22 02:16:00,2.82185,2.82364,2.81862,2.82277,7000000.0
2007-06-22 02:17:00,2.82452,2.82512,2.81925,2.81925,7500000.0
2007-06-22 02:18:00,2.82473,2.82543,2.81882,2.82121,6250000.0
2007-06-22 02:20:00,2.82394,2.82423,2.81879,2.82423,6250000.0
2007-06-22 02:21:00,2.82308,2.82587,2.82197,2.82587,3750000.0
2007-06-22 02:22:00,2.82414,2.82452,2.82088,2.82419,6000000.0
2007-06-22 02:23:00,2.82331,2.82573,2.82135,2.82135,9380000.0
2007-06-22 02:24:00,2.82439,2.82646,2.82133,2.82646,6250000.0
2007-06-22 02:25:00,2.82359,2.82501,2.82238,2.82443,7750000.0
2007-06-22 02:26:00,2.82444,2.82631,2.82236,2.82463,8000000.0
2007-06-22 02:27:00,2.82396,2.82432,2.81895,2.82413,6000000.0
2007-06-22 02:28:00,2.82642,2.82642,2.82119,2.82122,3750000.0
2007-06-22 02:29:00,2.82233,2.82565,2.82233,2.82543,6750000.0
2007-06-22 02:30:00,2.82337,2.82454,2.82256,2.82454,7750000.0
2007-06-22 02:31:00,2.82224,2.82537,2.82192,2.82192,6250000.0
2007-06-22 02:32:00,2.82493,2.82732,2.82493,2.82711,6000000.0
2007-06-22 02:33:00,2.82236,2.82434,2.82236,2.82434,7500000.0
2007-06-22 02:34:00,2.82476,2.82605,2.82275,2.82381,10500000.0
2007-06-22 02:35:00,2.82333,2.82427,2.81954,2.82332,10500000.0
2007-06-22 02:36:00,2.82459,2.82474,2.822,2.82227,5250000.0
2007-06-22 02:37:00,2.82383,2.82507,2.82287,2.82494,7750000.0
2007-06-22 02:38:00,2.8225,2.82389,2.81962,2.82004,7500000.0
2007-06-22 02:39:00,2.82375,2.82629,2.8216,2.8216,6000000.0
2007-06-22 02:40:00,2.82531,2.8266,2.82471,2.8266,7750000.0
2007-06-22 02:41:00,2.81929,2.82342,2.81929,2.8213,8000000.0
2007-06-22 02:42:00,2.82597,2.82597,2.81766,2.81766,7250000.0
2007-06-22 02:43:00,2.82269,2.82269,2.82195,2.82195,1750000.0
2007-06-22 02:44:00,2.8257,2.8257,2.81924,2.82281,5500000.0
2007-06-22 02:45:00,2.82328,2.82652,2.82328,2.82652,10500000.0
2007-06-22 02:47:00,2.82698,2.82698,2.82522,2.82633,11500000.0
2007-06-22 02:48:00,2.82654,2.82688,2.82654,2.82688,1880000.0
2007-06-22 02:50:00,2.82358,2.82571,2.82287,2.82437,9000000.0
2007-06-22 02:51:00,2.82399,2.82399,2.81919,2.82118,10130000.0
2007-06-22 02:52:00,2.8223,2.82662,2.8223,2.82418,6630000.0
2007-06-22 02:53:00,2.82631,2.82642,2.82631,2.82642,1750000.0
2007-06-22 02:54:00,2.82202,2.82365,2.81955,2.82099,12630000.0
2007-06-22 02:55:00,2.82299,2.82447,2.81862,2.82175,15000000.0
2007-06-22 02:56:00,2.82253,2.82253,2.81858,2.82244,5500000.0
2007-06-22 02:57:00,2.82208,2.82513,2.82153,2.82333,11500000.0
2007-06-22 02:58:00,2.81692,2.8232,2.8166,2.82278,7250000.0
2007-06-22 02:59:00,2.8206,2.82208,2.81675,2.81675,9750000.0
2007-06-22 03:00:00,2.82264,2.82337,2.8193,2.82281,13130000.0
2007-06-22 03:01:00,2.82044,2.82253,2.8196,2.82253,11000000.0
2007-06-22 03:02:00,2.82142,2.82302,2.82057,2.82095,9750000.0
2007-06-22 03:03:00,2.82217,2.82328,2.82062,2.82313,7000000.0
2007-06-22 03:04:00,2.81834,2.82236,2.81834,2.81917,8000000.0
2007-06-22 03:05:00,2.82072,2.82092,2.81908,2.82037,5750000.0
2007-06-22 03:06:00,2.82252,2.82301,2.82172,2.82224,6750000.0
2007-06-22 03:07:00,2.82281,2.82349,2.81921,2.81921,5250000.0
2007-06-22 03:08:00,2.82151,2.82318,2.81783,2.81915,7750000.0
2007-06-22 03:09:00,2.82292,2.82302,2.81943,2.82302,7750000.0
2007-06-22 03:10:00,2.82247,2.82525,2.82088,2.82241,10880000.0
2007-06-22 03:11:00,2.82178,2.82294,2.81679,2.81679,7000000.0
2007-06-22 03:12:00,2.82198,2.82198,2.81887,2.81887,3000000.0
2007-06-22 03:13:00,2.82291,2.82381,2.81986,2.82167,12000000.0
2007-06-22 03:14:00,2.82106,2.82244,2.82106,2.82244,3250000.0
2007-06-22 03:15:00,2.8236,2.8236,2.8195,2.8195,8750000.0
2007-06-22 03:16:00,2.82007,2.82272,2.81652,2.81652,10500000.0
2007-06-22 03:17:00,2.82232,2.82385,2.82125,2.82385,6250000.0
2007-06-22 03:18:00,2.82041,2.82041,2.82041,2.82041,750000.0
2007-06-22 03:19:00,2.82267,2.82283,2.8193,2.82262,7250000.0
2007-06-22 03:21:00,2.82135,2.82362,2.82135,2.82163,6000000.0
2007-06-22 03:22:00,2.82108,2.82353,2.8194,2.82303,8750000.0
2007-06-22 03:24:00,2.8239,2.8239,2.8203,2.82094,5500000.0
2007-06-22 03:25:00,2.8216,2.82288,2.81883,2.82288,6500000.0
2007-06-22 03:26:00,2.82163,2.82455,2.819,2.82245,8000000.0
2007-06-22 03:27:00,2.82399,2.82399,2.81866,2.82065,5500000.0
2007-06-22 03:28:00,2.82055,2.82295,2.81741,2.81741,7250000.0
2007-06-22 03:29:00,2.8195,2.82426,2.81862,2.82395,8750000.0
2007-06-22 03:30:00,2.82119,2.82119,2.81934,2.81934,1750000.0
2007-06-22 03:32:00,2.82333,2.82429,2.81962,2.82322,11750000.0
2007-06-22 03:33:00,2.82349,2.82349,2.8176,2.8176,4000000.0
2007-06-22 03:34:00,2.82163,2.8235,2.81758,2.8235,13380000.0
2007-06-22 03:35:00,2.82306,2.82306,2.8179,2.82253,6250000.0
2007-06-22 03:37:00,2.82364,2.82367,2.81857,2.82194,7500000.0
2007-06-22 03:38:00,2.82145,2.8242,2.81859,2.82275,9000000.0
2007-06-22 03:39:00,2.82075,2.82359,2.81806,2.82359,8000000.0
2007-06-22 03:40:00,2.82171,2.82343,2.81897,2.82116,6000000.0
2007-06-22 03:41:00,2.82234,2.82408,2.81994,2.82408,8250000.0
2007-06-22 03:42:00,2.82277,2.82351,2.82074,2.82125,8500000.0
2007-06-22 03:43:00,2.82171,2.82388,2.82047,2.82388,6750000.0
2007-06-22 03:44:00,2.81941,2.82361,2.81941,2.82262,6000000.0
2007-06-22 03:45:00,2.82332,2.82393,2.81982,2.82372,9000000.0
2007-06-22 03:46:00,2.82278,2.82372,2.82007,2.82182,6000000.0
2007-06-22 03:48:00,2.82362,2.82362,2.82042,2.82258,5500000.0
2007-06-22 03:49:00,2.82326,2.82362,2.82042,2.82042,8000000.0
2007-06-22 03:51:00,2.82158,2.82402,2.82022,2.82341,5500000.0
2007-06-22 03:52:00,2.8235,2.8235,2.8188,2.8188,8000000.0
2007-06-22 03:53:00,2.82329,2.82342,2.82162,2.82341,13250000.0
2007-06-22 03:54:00,2.82352,2.82352,2.82023,2.82342,10250000.0
2007-06-22 03:56:00,2.82287,2.82402,2.81987,2.82323,6000000.0
2007-06-22 03:57:00,2.82423,2.82423,2.82307,2.8232,8250000.0
2007-06-22 03:59:00,2.82342,2.82386,2.82115,2.82115,6000000.0
2007-06-22 04:00:00,2.82236,2.82357,2.82118,2.82118,8250000.0
2007-06-22 04:01:00,2.82258,2.82342,2.81978,2.82327,7250000.0
2007-06-22 04:02:00,2.8238,2.8238,2.82347,2.82347,1750000.0
2007-06-22 04:03:00,2.82104,2.82225,2.8186,2.8217,13750000.0
2007-06-22 04:04:00,2.82088,2.8236,2.82088,2.82291,6750000.0
2007-06-22 04:05:00,2.8219,2.8227,2.81873,2.8227,6500000.0
2007-06-22 04:06:00,2.8207,2.82118,2.81968,2.81968,6250000.0
2007-06-22 04:07:00,2.82013,2.82343,2.82013,2.82332,10000000.0
2007-06-22 04:09:00,2.81977,2.82392,2.81977,2.82263,8750000.0
2007-06-22 04:10:00,2.82392,2.82392,2.82332,2.82332,1750000.0
2007-06-22 04:12:00,2.82332,2.82348,2.82012,2.82331,10000000.0
2007-06-22 04:13:00,2.82143,2.82335,2.81965,2.82331,6250000.0
2007-06-22 04:15:00,2.82423,2.82423,2.82197,2.8236,7250000.0
2007-06-22 04:17:00,2.82416,2.82488,2.82124,2.82448,8250000.0
2007-06-22 04:18:00,2.82342,2.82342,2.82153,2.82178,6000000.0
2007-06-22 04:20:00,2.82384,2.82384,2.81962,2.82298,10750000.0
2007-06-22 04:21:00,2.82087,2.82327,2.81935,2.81935,9500000.0
2007-06-22 04:23:00,2.82341,2.82402,2.82022,2.82377,6250000.0
2007-06-22 04:25:00,2.82263,2.8231,2.81835,2.8231,7630000.0
2007-06-22 04:26:00,2.82147,2.82336,2.81773,2.81773,7500000.0
2007-06-22 04:27:00,2.82342,2.82417,2.8184,2.82388,8250000.0
2007-06-22 04:28:00,2.82322,2.82382,2.82258,2.82382,6880000.0
2007-06-22 04:29:00,2.82376,2.82441,2.82193,2.82327,8750000.0
2007-06-22 04:30:00,2.82257,2.8236,2.82076,2.82076,7510000.0
2007-06-22 04:31:00,2.82272,2.82316,2.82134,2.82163,8500000.0
2007-06-22 04:32:00,2.82196,2.82382,2.82002,2.82382,8500000.0
2007-06-22 04:33:00,2.81909,2.82292,2.81909,2.82223,8500000.0
2007-06-22 04:34:00,2.82119,2.82336,2.82119,2.82152,6250000.0
2007-06-22 04:35:00,2.81968,2.82192,2.81968,2.82192,5750000.0
2007-06-22 04:36:00,2.82277,2.82325,2.81723,2.82256,11500000.0
2007-06-22 04:37:00,2.82207,2.82207,2.81896,2.82145,7500000.0
2007-06-22 04:38:00,2.82303,2.8233,2.82043,2.82248,8750000.0
2007-06-22 04:39:00,2.81981,2.82295,2.81981,2.8205,6000000.0
2007-06-22 04:40:00,2.82283,2.82287,2.81975,2.81975,8630000.0
2007-06-22 04:41:00,2.82067,2.82201,2.82028,2.82028,6750000.0
2007-06-22 04:42:00,2.82195,2.82236,2.82085,2.82169,5250000.0
2007-06-22 04:44:00,2.82106,2.82262,2.81797,2.81797,5500000.0
2007-06-22 04:45:00,2.82292,2.82292,2.8217,2.8217,1500000.0
2007-06-22 04:47:00,2.82298,2.82298,2.822,2.822,2000000.0
2007-06-22 04:48:00,2.82121,2.82297,2.82121,2.82214,4250000.0
2007-06-22 04:49:00,2.82054,2.82255,2.82008,2.82234,8760000.0
2007-06-22 04:50:00,2.82273,2.82333,2.81939,2.82247,8500000.0
2007-06-22 04:52:00,2.82048,2.82231,2.81877,2.82048,8000000.0
2007-06-22 04:53:00,2.82219,2.82219,2.82219,2.82219,750000.0
2007-06-22 04:55:00,2.82277,2.82277,2.8196,2.82178,6500000.0
2007-06-22 04:56:00,2.82353,2.82353,2.8191,2.81987,9260000.0
2007-06-22 04:57:00,2.81903,2.82293,2.81903,2.81903,5500000.0
2007-06-22 04:58:00,2.82179,2.8227,2.82073,2.8222,5880000.0
2007-06-22 05:00:00,2.82302,2.82302,2.81918,2.82053,5750000.0
2007-06-22 05:01:00,2.82232,2.82288,2.82048,2.82221,5250000.0
2007-06-22 05:03:00,2.82186,2.82262,2.82078,2.8214,5380000.0
2007-06-22 05:04:00,2.81987,2.82157,2.81874,2.81905,7380000.0
2007-06-22 05:05:00,2.82161,2.82259,2.81816,2.82029,9130000.0
2007-06-22 05:06:00,2.82023,2.82102,2.81944,2.82075,4630000.0
2007-06-22 05:07:00,2.82098,2.82176,2.81759,2.81861,6500000.0
2007-06-22 05:08:00,2.82165,2.82165,2.81746,2.81746,6500000.0
2007-06-22 05:09:00,2.82078,2.82166,2.81705,2.81963,8630000.0
2007-06-22 05:10:00,2.81658,2.82129,2.81585,2.81585,8500000.0
2007-06-22 05:11:00,2.82025,2.82219,2.81823,2.82041,8250000.0
2007-06-22 05:12:00,2.82073,2.82208,2.81749,2.82208,5750000.0
2007-06-22 05:13:00,2.81837,2.82153,2.81782,2.81782,11770000.0
2007-06-22 05:14:00,2.8187,2.82122,2.8187,2.82122,4500000.0
2007-06-22 05:15:00,2.81832,2.82177,2.81758,2.81847,8750000.0
2007-06-22 05:16:00,2.82016,2.82118,2.81638,2.82118,6380000.0
2007-06-22 05:17:00,2.82014,2.82065,2.81826,2.81881,6380000.0
2007-06-22 05:18:00,2.82012,2.82164,2.81944,2.81944,5380000.0
2007-06-22 05:19:00,2.82012,2.82165,2.81892,2.82153,9130000.0
2007-06-22 05:20:00,2.81636,2.82124,2.81636,2.81749,5260000.0
2007-06-22 05:21:00,2.81816,2.82123,2.81816,2.81916,7750000.0
2007-06-22 05:22:00,2.81863,2.82208,2.81761,2.82148,10260000.0
2007-06-22 05:24:00,2.81977,2.82197,2.81603,2.81603,6000000.0
2007-06-22 05:26:00,2.82147,2.82165,2.81947,2.81999,11000000.0
2007-06-22 05:27:00,2.82152,2.82152,2.82152,2.82152,1750000.0
2007-06-22 05:29:00,2.8207,2.82193,2.81813,2.82148,13000000.0
2007-06-22 05:30:00,2.82152,2.8216,2.81935,2.81935,7000000.0
2007-06-22 05:31:00,2.82064,2.82199,2.81639,2.82117,14000000.0
2007-06-22 05:32:00,2.82162,2.82179,2.81954,2.81954,8250000.0
2007-06-22 05:34:00,2.82179,2.82217,2.8194,2.82217,9000000.0
2007-06-22 05:35:00,2.82006,2.822,2.81761,2.81761,10500000.0
2007-06-22 05:36:00,2.81996,2.82214,2.81725,2.81906,15000000.0
2007-06-22 05:37:00,2.81949,2.82161,2.81763,2.81763,10500000.0
2007-06-22 05:38:00,2.82183,2.82205,2.82183,2.82205,1500000.0
2007-06-22 05:39:00,2.81641,2.82178,2.81641,2.81904,7000000.0
2007-06-22 05:40:00,2.82067,2.82213,2.81968,2.81968,5750000.0
2007-06-22 05:41:00,2.81932,2.82238,2.81889,2.82116,7500000.0
2007-06-22 05:42:00,2.82027,2.82167,2.81644,2.81975,10500000.0
2007-06-22 05:43:00,2.82113,2.82187,2.81715,2.82154,8000000.0
2007-06-22 05:44:00,2.82094,2.8211,2.81755,2.81872,6630000.0
2007-06-22 05:45:00,2.81968,2.82152,2.81968,2.82022,5250000.0
2007-06-22 05:46:00,2.82151,2.82152,2.81838,2.82152,8000000.0
2007-06-22 05:48:00,2.82027,2.82163,2.81773,2.81773,12380000.0
2007-06-22 05:50:00,2.82056,2.82104,2.81862,2.81982,7750000.0
2007-06-22 05:51:00,2.81964,2.82109,2.81732,2.81907,7750000.0
2007-06-22 05:52:00,2.8208,2.82173,2.81867,2.81974,8500000.0
2007-06-22 05:53:00,2.82168,2.82217,2.81878,2.81911,8000000.0
2007-06-22 05:54:00,2.81696,2.82094,2.81696,2.82094,5250000.0
2007-06-22 05:56:00,2.82201,2.82303,2.81889,2.8211,8250000.0
2007-06-22 05:57:00,2.81982,2.82261,2.81724,2.82261,9010000.0
2007-06-22 05:58:00,2.82098,2.82143,2.8184,2.8184,7500000.0
2007-06-22 05:59:00,2.81935,2.82201,2.81935,2.8218,5880000.0
2007-06-22 06:00:00,2.82114,2.82114,2.81559,2.81559,11500000.0
2007-06-22 06:01:00,2.82096,2.82099,2.81626,2.81833,5500000.0
2007-06-22 06:02:00,2.82171,2.82191,2.8182,2.82112,7250000.0
2007-06-22 06:03:00,2.82195,2.82195,2.81787,2.81871,7500000.0
2007-06-22 06:04:00,2.82122,2.82132,2.81823,2.81912,5250000.0
2007-06-22 06:06:00,2.8178,2.82243,2.8178,2.82117,11130000.0
2007-06-22 06:07:00,2.81781,2.8216,2.81744,2.82026,4750000.0
2007-06-22 06:09:00,2.82147,2.82234,2.81802,2.81818,7880000.0
2007-06-22 06:10:00,2.82076,2.82188,2.81744,2.81867,7500000.0
2007-06-22 06:11:00,2.8214,2.82325,2.81813,2.82209,8380000.0
2007-06-22 06:12:00,2.82185,2.82209,2.81842,2.82107,8260000.0
2007-06-22 06:13:00,2.81861,2.819,2.81708,2.81872,6380000.0
2007-06-22 06:14:00,2.82107,2.82107,2.81694,2.81818,8250000.0
2007-06-22 06:15:00,2.82162,2.82162,2.81938,2.81997,8000000.0
2007-06-22 06:17:00,2.82155,2.82193,2.8178,2.82144,7260000.0
2007-06-22 06:18:00,2.82213,2.82213,2.81793,2.82152,6750000.0
2007-06-22 06:20:00,2.81838,2.8218,2.81793,2.81908,5750000.0
2007-06-22 06:22:00,2.81968,2.82193,2.81838,2.8215,6500000.0
2007-06-22 06:23:00,2.82143,2.8217,2.82113,2.82152,6750000.0
2007-06-22 06:24:00,2.82211,2.82211,2.81785,2.82118,11500000.0
2007-06-22 06:25:00,2.81967,2.82203,2.81947,2.82192,10750000.0
2007-06-22 06:26:00,2.81947,2.82163,2.81947,2.82163,7500000.0
2007-06-22 06:28:00,2.81858,2.82162,2.81813,2.81813,11250000.0
2007-06-22 06:29:00,2.82151,2.82185,2.81971,2.81971,10000000.0
2007-06-22 06:30:00,2.81844,2.82127,2.81808,2.81958,7750000.0
2007-06-22 06:31:00,2.82048,2.82132,2.81807,2.81942,8000000.0
2007-06-22 06:33:00,2.82152,2.82192,2.81948,2.82192,5380000.0
2007-06-22 06:34:00,2.81847,2.82132,2.81637,2.82105,8630000.0
2007-06-22 06:36:00,2.82073,2.82172,2.81828,2.81828,5500000.0
2007-06-22 06:38:00,2.82152,2.82193,2.81657,2.81657,7760000.0
2007-06-22 06:39:00,2.82161,2.82208,2.81732,2.82208,7380000.0
2007-06-22 06:41:00,2.82142,2.82142,2.81574,2.82115,11010000.0
2007-06-22 06:42:00,2.81978,2.82223,2.81838,2.82128,11880000.0
2007-06-22 06:44:00,2.82151,2.82151,2.81962,2.81962,4500000.0
2007-06-22 06:46:00,2.82141,2.82213,2.81857,2.81857,8630000.0
2007-06-22 06:47:00,2.81838,2.82212,2.81838,2.82212,10130000.0
2007-06-22 06:49:00,2.82082,2.82202,2.81793,2.82152,6000000.0
2007-06-22 06:50:00,2.82172,2.82172,2.82172,2.82172,750000.0
2007-06-22 06:51:00,2.81903,2.82352,2.81758,2.82033,8250000.0
2007-06-22 06:52:00,2.82093,2.82098,2.81847,2.82086,5250000.0
2007-06-22 06:54:00,2.82134,2.82193,2.81968,2.82028,12250000.0
2007-06-22 06:55:00,2.82144,2.82212,2.81723,2.82159,8750000.0
2007-06-22 06:57:00,2.82153,2.82232,2.81848,2.81982,11500000.0
2007-06-22 06:58:00,2.82143,2.82162,2.82047,2.82162,6000000.0
2007-06-22 07:00:00,2.82153,2.82232,2.81732,2.82159,9500000.0
2007-06-22 07:02:00,2.82129,2.82192,2.81812,2.82066,11500000.0
2007-06-22 07:03:00,2.82151,2.8217,2.81813,2.82143,9500000.0
2007-06-22 07:04:00,2.81968,2.82172,2.81783,2.81903,9000000.0
2007-06-22 07:05:00,2.82039,2.82085,2.81871,2.82014,9500000.0
2007-06-22 07:06:00,2.82037,2.82037,2.81617,2.82007,7750000.0
2007-06-22 07:07:00,2.81919,2.82026,2.81343,2.81935,9000000.0
2007-06-22 07:08:00,2.82112,2.82173,2.82103,2.82109,6500000.0
2007-06-22 07:09:00,2.82002,2.82115,2.81949,2.81987,8500000.0
2007-06-22 07:10:00,2.82066,2.82104,2.8161,2.81768,8500000.0
2007-06-22 07:11:00,2.81793,2.82048,2.81793,2.81998,7750000.0
2007-06-22 07:13:00,2.82055,2.82095,2.81723,2.81723,5250000.0
2007-06-22 07:14:00,2.82071,2.821,2.81888,2.81967,7500000.0
2007-06-22 07:16:00,2.82004,2.82179,2.82004,2.82091,5750000.0
2007-06-22 07:17:00,2.81922,2.82231,2.81922,2.82143,8250000.0
2007-06-22 07:18:00,2.82235,2.82235,2.81969,2.81969,7750000.0
2007-06-22 07:19:00,2.82132,2.82187,2.81808,2.82182,7250000.0
2007-06-22 07:21:00,2.82123,2.8238,2.8172,2.8238,8750000.0
2007-06-22 07:22:00,2.82148,2.8216,2.81792,2.81968,6000000.0
2007-06-22 07:23:00,2.81932,2.82342,2.81932,2.82029,12250000.0
2007-06-22 07:24:00,2.82124,2.82279,2.81789,2.8202,12500000.0
2007-06-22 07:25:00,2.82144,2.82467,2.82098,2.82411,17250000.0
2007-06-22 07:26:00,2.82076,2.82307,2.81669,2.81669,7500000.0
2007-06-22 07:27:00,2.82112,2.82433,2.81709,2.82377,15250000.0
2007-06-22 07:29:00,2.82137,2.82395,2.82058,2.82381,10250000.0
2007-06-22 07:30:00,2.8233,2.82391,2.81988,2.82391,10750000.0
2007-06-22 07:31:00,2.82171,2.82423,2.82086,2.82248,6750000.0
2007-06-22 07:32:00,2.82048,2.82268,2.818,2.82028,5500000.0
2007-06-22 07:34:00,2.82178,2.8224,2.82178,2.8224,7250000.0
2007-06-22 07:35:00,2.82247,2.82247,2.82247,2.82247,750000.0
2007-06-22 07:36:00,2.81964,2.82307,2.81893,2.82278,7000000.0
2007-06-22 07:37:00,2.81878,2.81957,2.81878,2.8191,8000000.0
2007-06-22 07:38:00,2.82205,2.82379,2.81723,2.81723,5000000.0
2007-06-22 07:39:00,2.82438,2.82438,2.81793,2.82335,5630000.0
2007-06-22 07:40:00,2.82217,2.82353,2.82089,2.82225,6380000.0
2007-06-22 07:41:00,2.82133,2.82204,2.81891,2.81891,5500000.0
2007-06-22 07:42:00,2.82056,2.82326,2.81816,2.82099,7000000.0
2007-06-22 07:43:00,2.82444,2.82444,2.81727,2.81727,9380000.0
2007-06-22 07:44:00,2.82458,2.82458,2.82033,2.82244,5500000.0
2007-06-22 07:45:00,2.82296,2.82296,2.81963,2.8207,5750000.0
2007-06-22 07:46:00,2.82484,2.82484,2.82136,2.82136,9640000.0
2007-06-22 07:47:00,2.81993,2.82327,2.81947,2.82327,10500000.0
2007-06-22 07:48:00,2.82375,2.82394,2.82016,2.82279,5500000.0
2007-06-22 07:49:00,2.82092,2.82335,2.82018,2.82153,6380000.0
2007-06-22 07:50:00,2.82188,2.82379,2.82147,2.82227,7750000.0
2007-06-22 07:51:00,2.8237,2.82452,2.82071,2.82071,8000000.0
2007-06-22 07:52:00,2.8227,2.82452,2.82093,2.82362,10380000.0
2007-06-22 07:53:00,2.82092,2.82588,2.8197,2.8197,10000000.0
2007-06-22 07:54:00,2.82112,2.82585,2.81819,2.82506,7250000.0
2007-06-22 07:55:00,2.82325,2.82385,2.8205,2.82326,7750000.0
2007-06-22 07:56:00,2.82385,2.82418,2.81892,2.82416,14000000.0
2007-06-22 07:57:00,2.82347,2.82519,2.82203,2.82442,9750000.0
2007-06-22 07:58:00,2.82402,2.82461,2.81939,2.82357,7500000.0
2007-06-22 07:59:00,2.82278,2.82427,2.82032,2.82032,8880000.0
2007-06-22 08:00:00,2.82324,2.82335,2.8189,2.82097,5250000.0
2007-06-22 08:01:00,2.82144,2.82364,2.82055,2.82154,9880000.0
2007-06-22 08:02:00,2.82336,2.82414,2.81616,2.81949,8380000.0
2007-06-22 08:03:00,2.82229,2.8229,2.818,2.82199,7750000.0
2007-06-22 08:04:00,2.81712,2.82243,2.81712,2.81901,5250000.0
2007-06-22 08:05:00,2.81878,2.82309,2.81878,2.82092,6000000.0
2007-06-22 08:06:00,2.82217,2.82252,2.81911,2.82058,6000000.0
2007-06-22 08:07:00,2.81623,2.82188,2.81623,2.82188,5750000.0
2007-06-22 08:08:00,2.81632,2.82119,2.81632,2.82079,8130000.0
2007-06-22 08:09:00,2.81795,2.82138,2.81388,2.82081,11000000.0
2007-06-22 08:10:00,2.81893,2.82087,2.81845,2.8194,9250000.0
2007-06-22 08:11:00,2.81685,2.81914,2.81522,2.81736,6250000.0
2007-06-22 08:12:00,2.81889,2.82056,2.81471,2.82056,7130000.0
2007-06-22 08:13:00,2.81839,2.8199,2.81713,2.81935,8500000.0
2007-06-22 08:14:00,2.81757,2.82035,2.81498,2.81974,9250000.0
2007-06-22 08:15:00,2.8167,2.82206,2.8167,2.82206,8130000.0
2007-06-22 08:16:00,2.81852,2.81934,2.81588,2.81588,6500000.0
2007-06-22 08:17:00,2.82023,2.82035,2.81805,2.81805,6880000.0
2007-06-22 08:18:00,2.81866,2.81994,2.81438,2.8191,5510000.0
2007-06-22 08:19:00,2.82045,2.82052,2.81653,2.8187,9630000.0
2007-06-22 08:20:00,2.81923,2.82032,2.81845,2.82,7510000.0
2007-06-22 08:21:00,2.82126,2.82212,2.81768,2.81783,7250000.0
2007-06-22 08:22:00,2.82103,2.82127,2.81713,2.81713,11130000.0
2007-06-22 08:23:00,2.82007,2.82086,2.81468,2.82006,8880000.0
2007-06-22 08:24:00,2.82082,2.82082,2.81455,2.81513,7380000.0
2007-06-22 08:25:00,2.81851,2.82032,2.81747,2.81967,13000000.0
2007-06-22 08:26:00,2.81896,2.81938,2.81453,2.81866,9250000.0
2007-06-22 08:27:00,2.81824,2.82002,2.81702,2.82002,7380000.0
2007-06-22 08:28:00,2.81754,2.81892,2.81415,2.81696,7000000.0
2007-06-22 08:29:00,2.81847,2.81981,2.81664,2.81664,5750000.0
2007-06-22 08:30:00,2.81634,2.81776,2.8112,2.81661,15130000.0
2007-06-22 08:31:00,2.815,2.81648,2.81327,2.81531,5130000.0
2007-06-22 08:32:00,2.81741,2.81741,2.81116,2.81484,10500000.0
2007-06-22 08:33:00,2.81734,2.81735,2.81546,2.81627,5130000.0
2007-06-22 08:34:00,2.81542,2.81785,2.81385,2.81785,5750000.0
2007-06-22 08:35:00,2.81504,2.81915,2.81137,2.81915,5750000.0
2007-06-22 08:36:00,2.81771,2.81771,2.81168,2.81563,5880000.0
2007-06-22 08:37:00,2.81569,2.81709,2.81428,2.81648,8250000.0
2007-06-22 08:38:00,2.8168,2.8168,2.8088,2.81193,5380000.0
2007-06-22 08:39:00,2.81234,2.81753,2.81234,2.81753,8000000.0
2007-06-22 08:40:00,2.81091,2.81609,2.81091,2.81514,10250000.0
2007-06-22 08:41:00,2.80952,2.81563,2.80952,2.81331,12000000.0
2007-06-22 08:42:00,2.81452,2.8163,2.81321,2.81356,8000000.0
2007-06-22 08:43:00,2.81297,2.8151,2.80917,2.81427,14000000.0
2007-06-22 08:44:00,2.81223,2.81389,2.80884,2.81366,6750000.0
2007-06-22 08:45:00,2.81376,2.81694,2.81054,2.81694,12500000.0
2007-06-22 08:46:00,2.81468,2.81602,2.81315,2.81602,8750000.0
2007-06-22 08:47:00,2.81486,2.81559,2.81225,2.81558,6510000.0
2007-06-22 08:48:00,2.81573,2.81573,2.81285,2.81458,13000000.0
2007-06-22 08:49:00,2.81329,2.81751,2.81322,2.81672,7250000.0
2007-06-22 08:50:00,2.81381,2.81665,2.81291,2.81665,6500000.0
2007-06-22 08:51:00,2.81465,2.81665,2.81266,2.81427,9750000.0
2007-06-22 08:52:00,2.81421,2.81818,2.81234,2.81642,8250000.0
2007-06-22 08:53:00,2.81683,2.81878,2.81261,2.81734,11500000.0
2007-06-22 08:54:00,2.81793,2.81941,2.81573,2.81833,7130000.0
2007-06-22 08:55:00,2.81268,2.81948,2.81268,2.81791,6250000.0
2007-06-22 08:56:00,2.81964,2.81969,2.81492,2.81492,7250000.0
2007-06-22 08:57:00,2.81407,2.82001,2.81159,2.81813,13760000.0
2007-06-22 08:58:00,2.81861,2.81887,2.81253,2.81887,6250000.0
2007-06-22 08:59:00,2.81975,2.81975,2.81124,2.8161,12880000.0
2007-06-22 09:00:00,2.81908,2.81913,2.81437,2.81687,5750000.0
2007-06-22 09:01:00,2.81913,2.82017,2.81334,2.81555,13880000.0
2007-06-22 09:02:00,2.81863,2.82122,2.8154,2.8206,8880000.0
2007-06-22 09:03:00,2.81765,2.82138,2.81496,2.81891,12250000.0
2007-06-22 09:04:00,2.82034,2.82119,2.81722,2.82043,6250000.0
2007-06-22 09:05:00,2.82261,2.82261,2.81797,2.81942,12500000.0
2007-06-22 09:06:00,2.8196,2.82064,2.8196,2.82064,7010000.0
2007-06-22 09:07:00,2.82112,2.82112,2.81567,2.82028,6750000.0
2007-06-22 09:08:00,2.81996,2.82032,2.81651,2.81857,11010000.0
2007-06-22 09:09:00,2.81975,2.81975,2.81701,2.81874,7630000.0
2007-06-22 09:10:00,2.81888,2.81977,2.81574,2.81847,5880000.0
2007-06-22 09:11:00,2.81533,2.82,2.81507,2.8182,6880000.0
2007-06-22 09:12:00,2.82057,2.82057,2.81353,2.81677,7630000.0
2007-06-22 09:13:00,2.81808,2.81892,2.81587,2.81752,9630000.0
2007-06-22 09:14:00,2.81826,2.8203,2.8139,2.81959,6630000.0
2007-06-22 09:15:00,2.81954,2.81967,2.81496,2.81671,12630000.0
2007-06-22 09:16:00,2.81862,2.81987,2.81242,2.81891,7250000.0
2007-06-22 09:17:00,2.81835,2.82138,2.81479,2.82108,8500000.0
2007-06-22 09:18:00,2.8197,2.82112,2.81285,2.81285,7380000.0
2007-06-22 09:19:00,2.81982,2.82087,2.81348,2.8151,4880000.0
2007-06-22 09:20:00,2.81951,2.81969,2.81611,2.81638,5500000.0
2007-06-22 09:21:00,2.8205,2.82184,2.81669,2.82044,10380000.0
2007-06-22 09:22:00,2.81563,2.81934,2.81563,2.81779,9500000.0
2007-06-22 09:23:00,2.82075,2.82097,2.81592,2.81887,8630000.0
2007-06-22 09:24:00,2.8188,2.82051,2.81435,2.82051,5750000.0
2007-06-22 09:25:00,2.81546,2.82031,2.8145,2.81711,12750000.0
2007-06-22 09:26:00,2.81485,2.82089,2.81485,2.81612,8250000.0
2007-06-22 09:27:00,2.82136,2.82136,2.8185,2.8185,5750000.0
2007-06-22 09:28:00,2.81934,2.82114,2.81719,2.82056,7000000.0
2007-06-22 09:29:00,2.81846,2.82171,2.81464,2.8216,16250000.0
2007-06-22 09:30:00,2.82025,2.82131,2.81566,2.81989,5500000.0
2007-06-22 09:31:00,2.82174,2.82188,2.81467,2.81914,7760000.0
2007-06-22 09:32:00,2.81994,2.81994,2.81453,2.81868,6000000.0
2007-06-22 09:33:00,2.82195,2.82195,2.81685,2.81761,6130000.0
2007-06-22 09:34:00,2.82193,2.82193,2.81718,2.81718,8500000.0
2007-06-22 09:35:00,2.81638,2.81976,2.81372,2.81976,11380000.0
2007-06-22 09:36:00,2.81818,2.81818,2.81324,2.81634,10000000.0
2007-06-22 09:37:00,2.81702,2.82006,2.81439,2.81563,8500000.0
2007-06-22 09:38:00,2.81951,2.8202,2.81377,2.81775,7000000.0
2007-06-22 09:39:00,2.81379,2.81989,2.81379,2.8142,8500000.0
2007-06-22 09:40:00,2.81541,2.81958,2.81538,2.81538,5250000.0
2007-06-22 09:41:00,2.81696,2.81919,2.81092,2.81904,11750000.0
2007-06-22 09:42:00,2.81849,2.82004,2.81591,2.81905,16380000.0
2007-06-22 09:43:00,2.81688,2.82056,2.81643,2.81989,9260000.0
2007-06-22 09:44:00,2.81689,2.82047,2.81566,2.82017,7750000.0
2007-06-22 09:45:00,2.81859,2.82036,2.81624,2.81862,10750000.0
2007-06-22 09:46:00,2.81925,2.82118,2.816,2.81944,10130000.0
2007-06-22 09:47:00,2.81849,2.81849,2.81475,2.81547,8500000.0
2007-06-22 09:48:00,2.82183,2.82183,2.81699,2.81986,8750000.0
2007-06-22 09:49:00,2.81804,2.82043,2.81648,2.81787,7880000.0
2007-06-22 09:50:00,2.81771,2.82098,2.81676,2.81871,7000000.0
2007-06-22 09:52:00,2.81889,2.82006,2.81589,2.81971,9500000.0
2007-06-22 09:53:00,2.81879,2.81879,2.81602,2.81738,9500000.0
2007-06-22 09:54:00,2.82031,2.82078,2.81646,2.81646,6000000.0
2007-06-22 09:55:00,2.81745,2.81801,2.81637,2.818,5500000.0
2007-06-22 09:56:00,2.8207,2.8207,2.81733,2.81792,9000000.0
2007-06-22 09:57:00,2.82048,2.8208,2.81812,2.82056,12880000.0
2007-06-22 09:58:00,2.81448,2.81943,2.81448,2.81943,12250000.0
2007-06-22 09:59:00,2.8205,2.82145,2.81479,2.82116,10750000.0
2007-06-22 10:00:00,2.82216,2.82274,2.81727,2.82205,9000000.0
2007-06-22 10:01:00,2.82178,2.82283,2.81869,2.82239,9750000.0
2007-06-22 10:02:00,2.81824,2.82207,2.81555,2.81827,6250000.0
2007-06-22 10:03:00,2.82213,2.82213,2.81781,2.81941,12750000.0
2007-06-22 10:04:00,2.81808,2.82012,2.81704,2.82012,7000000.0
2007-06-22 10:05:00,2.82105,2.82105,2.81689,2.81797,9630000.0
2007-06-22 10:06:00,2.81775,2.81881,2.81329,2.81881,11250000.0
2007-06-22 10:07:00,2.81754,2.81902,2.8173,2.81848,7750000.0
2007-06-22 10:08:00,2.81708,2.81863,2.81458,2.81833,9500000.0
2007-06-22 10:09:00,2.81785,2.8195,2.81591,2.8177,6380000.0
2007-06-22 10:10:00,2.81935,2.81935,2.81426,2.81465,10380000.0
2007-06-22 10:11:00,2.81633,2.81886,2.81391,2.81835,10000000.0
2007-06-22 10:12:00,2.81415,2.81885,2.81415,2.81807,6500000.0
2007-06-22 10:13:00,2.81549,2.81913,2.81494,2.81607,12500000.0
2007-06-22 10:14:00,2.81828,2.81904,2.81339,2.81904,7750000.0
2007-06-22 10:15:00,2.81702,2.81768,2.81571,2.81593,6250000.0
2007-06-22 10:16:00,2.81682,2.8181,2.814,2.81781,7750000.0
2007-06-22 10:17:00,2.81476,2.81901,2.81476,2.81726,12250000.0
2007-06-22 10:18:00,2.81456,2.81934,2.81331,2.81331,9880000.0
2007-06-22 10:19:00,2.81501,2.81918,2.81501,2.81863,7750000.0
2007-06-22 10:20:00,2.81502,2.81885,2.81381,2.81885,8630000.0
2007-06-22 10:21:00,2.81969,2.82019,2.81222,2.81639,10260000.0
2007-06-22 10:22:00,2.8192,2.82058,2.8152,2.81946,8000000.0
2007-06-22 10:23:00,2.81781,2.82016,2.81635,2.81931,6250000.0
2007-06-22 10:24:00,2.81835,2.81981,2.81548,2.816,7000000.0
2007-06-22 10:25:00,2.81731,2.81956,2.81408,2.81887,9000000.0
2007-06-22 10:26:00,2.81759,2.81895,2.81472,2.81835,9000000.0
2007-06-22 10:27:00,2.81461,2.81906,2.81461,2.81709,7750000.0
2007-06-22 10:28:00,2.81932,2.82012,2.81524,2.81524,5500000.0
2007-06-22 10:29:00,2.81526,2.81957,2.81526,2.81799,10750000.0
2007-06-22 10:30:00,2.8192,2.8192,2.8155,2.81733,8250000.0
2007-06-22 10:31:00,2.81982,2.81982,2.81487,2.81487,6630000.0
2007-06-22 10:32:00,2.81638,2.81948,2.81215,2.81727,11630000.0
2007-06-22 10:33:00,2.81856,2.81881,2.81361,2.81361,6750000.0
2007-06-22 10:34:00,2.81773,2.8187,2.81665,2.81845,7750000.0
2007-06-22 10:35:00,2.81697,2.81912,2.81441,2.81632,5500000.0
2007-06-22 10:36:00,2.81963,2.81963,2.81283,2.81728,9130000.0
2007-06-22 10:37:00,2.81703,2.81852,2.81602,2.81852,7250000.0
2007-06-22 10:38:00,2.82043,2.82359,2.81676,2.82199,8750000.0
2007-06-22 10:39:00,2.81897,2.82151,2.81545,2.81545,10750000.0
2007-06-22 10:40:00,2.81897,2.82227,2.81664,2.81975,9500000.0
2007-06-22 10:41:00,2.82175,2.82175,2.81757,2.82024,8380000.0
2007-06-22 10:42:00,2.82041,2.82041,2.81536,2.8178,9880000.0
2007-06-22 10:43:00,2.81748,2.81923,2.81641,2.81923,7250000.0
2007-06-22 10:44:00,2.8171,2.81923,2.81588,2.81678,10500000.0
2007-06-22 10:45:00,2.81943,2.81943,2.81441,2.81814,6500000.0
2007-06-22 10:46:00,2.81994,2.81994,2.81658,2.81827,6750000.0
2007-06-22 10:47:00,2.81668,2.81929,2.8147,2.81852,5750000.0
2007-06-22 10:48:00,2.81663,2.81831,2.81346,2.81701,9000000.0
2007-06-22 10:49:00,2.81758,2.81947,2.81428,2.81428,9250000.0
2007-06-22 10:50:00,2.82037,2.82037,2.81636,2.81875,10010000.0
2007-06-22 10:51:00,2.81581,2.81855,2.81374,2.81374,8250000.0
2007-06-22 10:52:00,2.81775,2.81901,2.81366,2.81743,13250000.0
2007-06-22 10:53:00,2.81759,2.81861,2.81343,2.81428,8750000.0
2007-06-22 10:54:00,2.81775,2.81913,2.81315,2.81362,9250000.0
2007-06-22 10:56:00,2.81851,2.82005,2.81673,2.81781,9380000.0
2007-06-22 10:57:00,2.8141,2.8186,2.8141,2.8186,6500000.0
2007-06-22 10:58:00,2.81779,2.81779,2.81098,2.81614,7250000.0
2007-06-22 10:59:00,2.81726,2.81785,2.81162,2.81671,6380000.0
2007-06-22 11:00:00,2.81559,2.81702,2.81304,2.81543,9500000.0
2007-06-22 11:01:00,2.81516,2.8179,2.81252,2.814,11250000.0
2007-06-22 11:02:00,2.81408,2.81698,2.81319,2.81614,7880000.0
2007-06-22 11:03:00,2.81692,2.817,2.81368,2.81597,7250000.0
2007-06-22 11:04:00,2.81488,2.81779,2.8143,2.81696,6630000.0
2007-06-22 11:05:00,2.81418,2.81661,2.81105,2.81579,8750000.0
2007-06-22 11:06:00,2.81623,2.81837,2.81293,2.81397,6250000.0
2007-06-22 11:07:00,2.81543,2.81811,2.81272,2.81272,5500000.0
2007-06-22 11:08:00,2.81426,2.8164,2.81368,2.81549,8000000.0
2007-06-22 11:09:00,2.81685,2.81855,2.81132,2.81855,7500000.0
2007-06-22 11:10:00,2.815,2.81857,2.81348,2.81857,8500000.0
2007-06-22 11:11:00,2.81726,2.81955,2.8149,2.8188,8630000.0
2007-06-22 11:12:00,2.81922,2.81922,2.81595,2.81595,7500000.0
2007-06-22 11:13:00,2.81895,2.82009,2.81528,2.81738,11880000.0
2007-06-22 11:14:00,2.81912,2.8205,2.81456,2.81724,7750000.0
2007-06-22 11:15:00,2.81791,2.82005,2.81679,2.81764,9250000.0
2007-06-22 11:16:00,2.81897,2.82001,2.81448,2.81448,5750000.0
2007-06-22 11:17:00,2.81917,2.82036,2.81686,2.8178,7880000.0
2007-06-22 11:18:00,2.82068,2.82072,2.81486,2.81486,9250000.0
2007-06-22 11:19:00,2.81966,2.82003,2.81626,2.8194,7000000.0
2007-06-22 11:20:00,2.81952,2.8204,2.81387,2.81821,8750000.0
2007-06-22 11:21:00,2.81637,2.81936,2.81482,2.81799,11750000.0
2007-06-22 11:22:00,2.81894,2.81904,2.81459,2.81461,6380000.0
2007-06-22 11:23:00,2.81869,2.8197,2.81434,2.81797,12250000.0
2007-06-22 11:24:00,2.81978,2.82038,2.81654,2.81812,8500000.0
2007-06-22 11:25:00,2.81298,2.81981,2.8118,2.81552,11250000.0
2007-06-22 11:26:00,2.8174,2.81906,2.81351,2.8172,9500000.0
2007-06-22 11:27:00,2.81665,2.81822,2.81409,2.81815,7750000.0
2007-06-22 11:28:00,2.81858,2.81858,2.8123,2.8123,10250000.0
2007-06-22 11:29:00,2.8176,2.8176,2.81188,2.81629,5250000.0
2007-06-22 11:30:00,2.81625,2.81823,2.8155,2.81818,9000000.0
2007-06-22 11:31:00,2.81874,2.81874,2.81164,2.81524,10880000.0
2007-06-22 11:32:00,2.81499,2.81726,2.81222,2.8162,12630000.0
2007-06-22 11:33:00,2.81401,2.8173,2.81245,2.81611,9630000.0
2007-06-22 11:34:00,2.81634,2.81788,2.81496,2.81765,7000000.0
2007-06-22 11:35:00,2.81674,2.81739,2.81121,2.81411,10000000.0
2007-06-22 11:36:00,2.81432,2.81666,2.81339,2.81552,6380000.0
2007-06-22 11:37:00,2.81369,2.81601,2.81161,2.81601,7000000.0
2007-06-22 11:38:00,2.81245,2.81683,2.81245,2.81677,5500000.0
2007-06-22 11:39:00,2.81475,2.81704,2.81416,2.81681,8500000.0
2007-06-22 11:40:00,2.81463,2.81714,2.81109,2.81608,11630000.0
2007-06-22 11:41:00,2.81582,2.81687,2.81147,2.8136,10000000.0
2007-06-22 11:42:00,2.81605,2.81672,2.81219,2.81493,6500000.0
2007-06-22 11:43:00,2.81449,2.81578,2.81181,2.81577,13880000.0
2007-06-22 11:44:00,2.81604,2.81651,2.81152,2.81152,7000000.0
2007-06-22 11:45:00,2.81285,2.81585,2.81285,2.81427,7750000.0
2007-06-22 11:46:00,2.81378,2.81531,2.81176,2.81332,5630000.0
2007-06-22 11:47:00,2.81402,2.81637,2.80913,2.81273,8380000.0
2007-06-22 11:48:00,2.81417,2.81653,2.81098,2.81653,8760000.0
2007-06-22 11:49:00,2.81509,2.81649,2.81109,2.81546,10250000.0
2007-06-22 11:50:00,2.81483,2.81528,2.81337,2.81527,7750000.0
2007-06-22 11:51:00,2.8156,2.8156,2.81239,2.81239,5250000.0
2007-06-22 11:52:00,2.81588,2.81588,2.8133,2.81508,8260000.0
2007-06-22 11:53:00,2.81318,2.81548,2.81256,2.81472,5130000.0
2007-06-22 11:54:00,2.81527,2.81527,2.80677,2.8145,8250000.0
2007-06-22 11:55:00,2.81474,2.81562,2.80984,2.81155,8250000.0
2007-06-22 11:56:00,2.8144,2.81544,2.81114,2.81287,8510000.0
2007-06-22 11:57:00,2.81067,2.8153,2.80953,2.81107,6500000.0
2007-06-22 11:58:00,2.81263,2.81629,2.81098,2.81522,9750000.0
2007-06-22 11:59:00,2.81444,2.8165,2.81323,2.81581,9250000.0
2007-06-22 12:00:00,2.81425,2.81705,2.8116,2.81705,11500000.0
2007-06-22 12:01:00,2.81603,2.81603,2.81265,2.81265,8890000.0
2007-06-22 12:02:00,2.81144,2.81624,2.81144,2.81525,7500000.0
2007-06-22 12:03:00,2.81556,2.81635,2.81236,2.8128,6500000.0
2007-06-22 12:04:00,2.81517,2.81594,2.81085,2.81521,6250000.0
2007-06-22 12:05:00,2.81564,2.8161,2.80965,2.81492,9760000.0
2007-06-22 12:06:00,2.81575,2.81684,2.81446,2.81482,8380000.0
2007-06-22 12:07:00,2.81446,2.81738,2.81216,2.81486,6630000.0
2007-06-22 12:08:00,2.81537,2.81638,2.81209,2.816,7500000.0
2007-06-22 12:09:00,2.8135,2.81684,2.81008,2.81618,13130000.0
2007-06-22 12:10:00,2.81709,2.81761,2.81159,2.81576,11630000.0
2007-06-22 12:11:00,2.8151,2.81693,2.8151,2.81608,7250000.0
2007-06-22 12:12:00,2.81607,2.81607,2.81284,2.81569,9380000.0
2007-06-22 12:13:00,2.81184,2.81782,2.81184,2.81293,9760000.0
2007-06-22 12:14:00,2.81673,2.81703,2.80897,2.81435,15500000.0
2007-06-22 12:15:00,2.80975,2.8169,2.80975,2.81268,10000000.0
2007-06-22 12:16:00,2.81418,2.81593,2.81073,2.81462,5750000.0
2007-06-22 12:17:00,2.81726,2.81746,2.81349,2.81349,5630000.0
2007-06-22 12:18:00,2.81192,2.81662,2.81192,2.81233,8380000.0
2007-06-22 12:19:00,2.8153,2.81592,2.81014,2.81462,8000000.0
2007-06-22 12:20:00,2.81239,2.81653,2.81131,2.81542,7250000.0
2007-06-22 12:21:00,2.81396,2.81603,2.81012,2.81272,11880000.0
2007-06-22 12:22:00,2.8152,2.81602,2.81313,2.81582,8750000.0
2007-06-22 12:23:00,2.81235,2.81498,2.80914,2.8146,9250000.0
2007-06-22 12:24:00,2.80755,2.81491,2.80755,2.81331,6000000.0
2007-06-22 12:25:00,2.81503,2.81503,2.81205,2.81381,6130000.0
2007-06-22 12:26:00,2.81551,2.81554,2.81104,2.81554,8880000.0
2007-06-22 12:27:00,2.81381,2.8152,2.81039,2.81095,9250000.0
2007-06-22 12:28:00,2.81252,2.81604,2.81252,2.81598,8250000.0
2007-06-22 12:29:00,2.81459,2.81469,2.81043,2.81425,9630000.0
2007-06-22 12:30:00,2.81466,2.81526,2.80993,2.80993,5250000.0
2007-06-22 12:31:00,2.81437,2.81528,2.81109,2.81344,6510000.0
2007-06-22 12:32:00,2.81143,2.81567,2.8111,2.8111,9880000.0
2007-06-22 12:33:00,2.81426,2.81475,2.80991,2.81384,13130000.0
2007-06-22 12:34:00,2.81289,2.81542,2.81181,2.81464,8130000.0
2007-06-22 12:35:00,2.81366,2.81459,2.81033,2.81294,8750000.0
2007-06-22 12:36:00,2.81634,2.81634,2.81198,2.81198,6000000.0
2007-06-22 12:37:00,2.81291,2.81623,2.81195,2.81513,14630000.0
2007-06-22 12:38:00,2.81669,2.81669,2.80671,2.81159,10250000.0
2007-06-22 12:39:00,2.81558,2.81558,2.81029,2.81307,6250000.0
2007-06-22 12:40:00,2.81057,2.81396,2.81057,2.81097,8250000.0
2007-06-22 12:41:00,2.81334,2.8157,2.81119,2.81119,9380000.0
2007-06-22 12:42:00,2.81557,2.81557,2.81102,2.81441,11130000.0
2007-06-22 12:43:00,2.81325,2.8152,2.81216,2.81418,10880000.0
2007-06-22 12:44:00,2.81232,2.81362,2.80946,2.81283,9880000.0
2007-06-22 12:45:00,2.8093,2.81399,2.8093,2.81098,10250000.0
2007-06-22 12:46:00,2.8136,2.81507,2.81012,2.81012,10880000.0
2007-06-22 12:47:00,2.81381,2.81494,2.81176,2.81425,8000000.0
2007-06-22 12:48:00,2.80716,2.81483,2.80716,2.81201,6250000.0
2007-06-22 12:49:00,2.81285,2.81363,2.80948,2.81265,8630000.0
2007-06-22 12:50:00,2.81072,2.8147,2.81066,2.81416,8250000.0
2007-06-22 12:51:00,2.81094,2.81458,2.81024,2.81393,9500000.0
2007-06-22 12:52:00,2.81386,2.814,2.80909,2.8125,5500000.0
2007-06-22 12:53:00,2.81213,2.81518,2.81178,2.81441,7000000.0
2007-06-22 12:54:00,2.81338,2.81485,2.8123,2.81414,8250000.0
2007-06-22 12:55:00,2.81076,2.81532,2.8096,2.81126,11250000.0
2007-06-22 12:56:00,2.81055,2.8155,2.80958,2.81113,12250000.0
2007-06-22 12:57:00,2.81436,2.81493,2.80968,2.81255,8750000.0
2007-06-22 12:58:00,2.81266,2.81388,2.80987,2.81147,15000000.0
2007-06-22 12:59:00,2.81092,2.81515,2.81092,2.81377,10250000.0
2007-06-22 13:00:00,2.81483,2.81516,2.81141,2.81516,9130000.0
2007-06-22 13:01:00,2.81055,2.81388,2.81055,2.8112,9000000.0
2007-06-22 13:02:00,2.81502,2.81508,2.80854,2.80854,7000000.0
2007-06-22 13:03:00,2.81189,2.81409,2.8105,2.8105,9750000.0
2007-06-22 13:04:00,2.81142,2.81467,2.81142,2.81181,10880000.0
2007-06-22 13:05:00,2.81364,2.81412,2.80907,2.81412,10880000.0
2007-06-22 13:06:00,2.81524,2.81532,2.80781,2.80781,6000000.0
2007-06-22 13:07:00,2.8145,2.81451,2.80924,2.81306,11750000.0
2007-06-22 13:08:00,2.81096,2.81278,2.80891,2.81232,7380000.0
2007-06-22 13:09:00,2.81174,2.81497,2.80853,2.80853,9250000.0
2007-06-22 13:10:00,2.81427,2.81475,2.81005,2.8127,7000000.0
2007-06-22 13:11:00,2.81059,2.81376,2.80808,2.81285,9750000.0
2007-06-22 13:12:00,2.81357,2.81357,2.80856,2.81125,10000000.0
2007-06-22 13:13:00,2.81087,2.81306,2.80828,2.8089,8760000.0
2007-06-22 13:14:00,2.81391,2.81413,2.80849,2.81265,9880000.0
2007-06-22 13:15:00,2.81077,2.81214,2.80782,2.80782,6260000.0
2007-06-22 13:16:00,2.81081,2.81227,2.80369,2.81119,11880000.0
2007-06-22 13:17:00,2.8095,2.81181,2.80877,2.8099,10500000.0
2007-06-22 13:18:00,2.8095,2.81037,2.80791,2.81033,9750000.0
2007-06-22 13:19:00,2.80944,2.81043,2.8062,2.80833,8500000.0
2007-06-22 13:20:00,2.80821,2.80995,2.80803,2.80925,6000000.0
2007-06-22 13:21:00,2.80928,2.81008,2.80441,2.81008,7750000.0
2007-06-22 13:22:00,2.81044,2.81044,2.80587,2.80973,6250000.0
2007-06-22 13:23:00,2.80907,2.80975,2.8032,2.80954,12130000.0
2007-06-22 13:24:00,2.80888,2.81004,2.80359,2.80813,13130000.0
2007-06-22 13:25:00,2.80882,2.80994,2.80672,2.80814,8000000.0
2007-06-22 13:26:00,2.81042,2.81143,2.80599,2.80823,6750000.0
2007-06-22 13:27:00,2.81048,2.81111,2.80731,2.8091,9750000.0
2007-06-22 13:28:00,2.80971,2.81092,2.80295,2.80685,8000000.0
2007-06-22 13:29:00,2.80554,2.81092,2.80554,2.81092,9250000.0
2007-06-22 13:30:00,2.81013,2.81013,2.80524,2.80975,8500000.0
2007-06-22 13:31:00,2.80766,2.81027,2.80628,2.80628,13500000.0
2007-06-22 13:32:00,2.80836,2.80969,2.80584,2.80773,7250000.0
2007-06-22 13:33:00,2.8014,2.80821,2.8014,2.80821,5500000.0
2007-06-22 13:34:00,2.80504,2.80761,2.80324,2.80324,12880000.0
2007-06-22 13:35:00,2.80806,2.80844,2.80125,2.8069,7750000.0
2007-06-22 13:36:00,2.80352,2.80828,2.80259,2.8043,8000000.0
2007-06-22 13:37:00,2.80702,2.80702,2.80262,2.80341,6750000.0
2007-06-22 13:38:00,2.80529,2.80529,2.79949,2.80433,7250000.0
2007-06-22 13:39:00,2.8048,2.80716,2.80066,2.8066,7000000.0
2007-06-22 13:40:00,2.80391,2.80696,2.80324,2.80363,8000000.0
2007-06-22 13:41:00,2.80377,2.80747,2.80363,2.80634,10250000.0
2007-06-22 13:42:00,2.80712,2.80764,2.80489,2.80746,5130000.0
2007-06-22 13:43:00,2.80586,2.80711,2.80398,2.80609,7500000.0
2007-06-22 13:44:00,2.80319,2.80796,2.80319,2.80713,10380000.0
2007-06-22 13:45:00,2.8026,2.80787,2.8026,2.80412,11130000.0
2007-06-22 13:46:00,2.80695,2.80892,2.80479,2.80892,6000000.0
2007-06-22 13:47:00,2.80657,2.80918,2.80415,2.80812,10630000.0
2007-06-22 13:48:00,2.80729,2.81068,2.80261,2.81068,13250000.0
2007-06-22 13:49:00,2.80863,2.80897,2.80468,2.80719,7250000.0
2007-06-22 13:50:00,2.80779,2.80839,2.80358,2.80627,7250000.0
2007-06-22 13:51:00,2.80772,2.80772,2.80251,2.80398,7750000.0
2007-06-22 13:52:00,2.80812,2.80896,2.806,2.80739,13750000.0
2007-06-22 13:53:00,2.80842,2.80889,2.80147,2.80686,6630000.0
2007-06-22 13:54:00,2.80734,2.80734,2.8042,2.8042,8250000.0
2007-06-22 13:55:00,2.80803,2.80832,2.80408,2.80445,10500000.0
2007-06-22 13:56:00,2.80521,2.80726,2.79916,2.79916,10880000.0
2007-06-22 13:57:00,2.8058,2.80747,2.80258,2.80258,13380000.0
2007-06-22 13:58:00,2.805,2.80807,2.80431,2.80435,8500000.0
2007-06-22 13:59:00,2.80728,2.80755,2.80395,2.80395,5500000.0
2007-06-22 14:00:00,2.80058,2.80853,2.80058,2.80675,8000000.0
2007-06-22 14:01:00,2.80093,2.80723,2.80093,2.8058,12640000.0
2007-06-22 14:02:00,2.80708,2.80872,2.80513,2.80872,9250000.0
2007-06-22 14:03:00,2.80591,2.80676,2.80264,2.80393,6880000.0
2007-06-22 14:04:00,2.80877,2.80877,2.80325,2.80482,7000000.0
2007-06-22 14:05:00,2.80586,2.80808,2.80478,2.80647,5880000.0
2007-06-22 14:06:00,2.80449,2.80901,2.80449,2.80901,10510000.0
2007-06-22 14:07:00,2.807,2.80887,2.80281,2.80883,7250000.0
2007-06-22 14:08:00,2.80709,2.81008,2.80126,2.80792,10010000.0
2007-06-22 14:09:00,2.80682,2.8081,2.80564,2.80649,5500000.0
2007-06-22 14:10:00,2.80813,2.80893,2.80417,2.80417,13000000.0
2007-06-22 14:11:00,2.80754,2.80849,2.8054,2.80726,4890000.0
2007-06-22 14:12:00,2.80638,2.80813,2.80477,2.8063,7500000.0
2007-06-22 14:13:00,2.80663,2.80825,2.8036,2.80715,8880000.0
2007-06-22 14:14:00,2.80703,2.80762,2.80406,2.8059,5630000.0
2007-06-22 14:15:00,2.80666,2.80696,2.8011,2.80625,15250000.0
2007-06-22 14:16:00,2.80612,2.80657,2.80337,2.80617,13000000.0
2007-06-22 14:17:00,2.80551,2.80792,2.80185,2.80792,9500000.0
2007-06-22 14:18:00,2.80723,2.80787,2.8032,2.80676,6500000.0
2007-06-22 14:19:00,2.80669,2.80848,2.7999,2.80648,11630000.0
2007-06-22 14:20:00,2.80816,2.80816,2.80614,2.80804,6750000.0
2007-06-22 14:21:00,2.80706,2.80966,2.80564,2.8083,11630000.0
2007-06-22 14:22:00,2.80361,2.80898,2.80361,2.8072,6380000.0
2007-06-22 14:23:00,2.80832,2.80954,2.80703,2.80749,11250000.0
2007-06-22 14:24:00,2.80727,2.80735,2.80406,2.80735,10750000.0
2007-06-22 14:25:00,2.80751,2.80751,2.80451,2.8065,7750000.0
2007-06-22 14:26:00,2.80776,2.80777,2.80013,2.80682,11500000.0
2007-06-22 14:27:00,2.80621,2.8068,2.80402,2.80617,6750000.0
2007-06-22 14:28:00,2.80792,2.80792,2.80133,2.8047,10000000.0
2007-06-22 14:29:00,2.80713,2.80758,2.80105,2.80436,6630000.0
2007-06-22 14:30:00,2.8059,2.80826,2.80418,2.80593,10880000.0
2007-06-22 14:31:00,2.80539,2.80732,2.80399,2.80399,10750000.0
2007-06-22 14:32:00,2.8054,2.80612,2.801,2.80564,9250000.0
2007-06-22 14:33:00,2.80398,2.80556,2.80253,2.80365,10630000.0
2007-06-22 14:34:00,2.80688,2.80688,2.80102,2.80524,9880000.0
2007-06-22 14:35:00,2.80128,2.80686,2.80128,2.80226,13750000.0
2007-06-22 14:36:00,2.80476,2.80584,2.80162,2.80576,9510000.0
2007-06-22 14:37:00,2.80322,2.80576,2.80177,2.80576,10750000.0
2007-06-22 14:38:00,2.80499,2.80614,2.8004,2.80292,7000000.0
2007-06-22 14:39:00,2.80766,2.80818,2.80401,2.80473,13500000.0
2007-06-22 14:40:00,2.80711,2.8093,2.80472,2.80843,11250000.0
2007-06-22 14:41:00,2.80965,2.80965,2.80639,2.80661,9000000.0
2007-06-22 14:42:00,2.80899,2.80899,2.80518,2.80764,13750000.0
2007-06-22 14:43:00,2.80701,2.80947,2.80294,2.80806,8130000.0
2007-06-22 14:44:00,2.81093,2.81093,2.80566,2.80728,8000000.0
2007-06-22 14:45:00,2.80573,2.8095,2.80417,2.80417,7000000.0
2007-06-22 14:46:00,2.80687,2.80848,2.80494,2.80515,9750000.0
2007-06-22 14:47:00,2.80846,2.80846,2.80343,2.80706,10500000.0
2007-06-22 14:48:00,2.80576,2.80633,2.80184,2.80622,8380000.0
2007-06-22 14:49:00,2.80614,2.80706,2.8041,2.80653,9130000.0
2007-06-22 14:50:00,2.80502,2.8062,2.80101,2.8062,9130000.0
2007-06-22 14:51:00,2.80302,2.80748,2.80235,2.80748,5750000.0
2007-06-22 14:52:00,2.80357,2.80564,2.79835,2.80401,11000000.0
2007-06-22 14:53:00,2.80278,2.80557,2.80149,2.80546,7510000.0
2007-06-22 14:54:00,2.80342,2.80485,2.79688,2.79688,13750000.0
2007-06-22 14:55:00,2.80446,2.80596,2.80222,2.80596,9000000.0
2007-06-22 14:56:00,2.80402,2.80581,2.7972,2.7972,9630000.0
2007-06-22 14:57:00,2.80507,2.80616,2.79999,2.80263,8500000.0
2007-06-22 14:58:00,2.80327,2.80536,2.79983,2.80256,9500000.0
2007-06-22 14:59:00,2.79786,2.80485,2.79786,2.80433,8250000.0
2007-06-22 15:00:00,2.80472,2.80704,2.8045,2.80487,10250000.0
2007-06-22 15:01:00,2.80224,2.80358,2.80066,2.80358,4880000.0
2007-06-22 15:02:00,2.80485,2.80556,2.80131,2.80323,10000000.0
2007-06-22 15:03:00,2.80468,2.80618,2.79985,2.79985,13500000.0
2007-06-22 15:04:00,2.8052,2.80641,2.80068,2.80424,13250000.0
2007-06-22 15:05:00,2.80609,2.80633,2.80261,2.80303,7880000.0
2007-06-22 15:06:00,2.80572,2.80632,2.80053,2.80348,8130000.0
2007-06-22 15:07:00,2.80562,2.80607,2.80027,2.80492,8880000.0
2007-06-22 15:08:00,2.80588,2.80676,2.80119,2.80236,9630000.0
2007-06-22 15:09:00,2.80408,2.80686,2.80209,2.80686,17000000.0
2007-06-22 15:10:00,2.80547,2.80663,2.80158,2.80212,11140000.0
2007-06-22 15:11:00,2.80418,2.8061,2.80067,2.80456,8000000.0
2007-06-22 15:12:00,2.80332,2.80601,2.80332,2.80584,5250000.0
2007-06-22 15:13:00,2.8055,2.80644,2.80316,2.80324,5750000.0
2007-06-22 15:14:00,2.80271,2.806,2.80176,2.806,11000000.0
2007-06-22 15:15:00,2.80326,2.80551,2.80045,2.80551,9380000.0
2007-06-22 15:16:00,2.80594,2.80728,2.80268,2.80529,14250000.0
2007-06-22 15:17:00,2.80719,2.80734,2.80429,2.80694,6000000.0
2007-06-22 15:18:00,2.80602,2.80711,2.80317,2.80662,11000000.0
2007-06-22 15:19:00,2.80525,2.80614,2.8022,2.8022,8130000.0
2007-06-22 15:20:00,2.80256,2.80666,2.80256,2.80334,9250000.0
2007-06-22 15:21:00,2.80179,2.80614,2.80179,2.8026,8380000.0
2007-06-22 15:22:00,2.80347,2.80703,2.80179,2.80589,11000000.0
2007-06-22 15:23:00,2.80485,2.80682,2.80029,2.80682,13750000.0
2007-06-22 15:24:00,2.80457,2.80647,2.79969,2.80407,9130000.0
2007-06-22 15:25:00,2.8026,2.80689,2.8021,2.80657,11000000.0
2007-06-22 15:26:00,2.80263,2.80593,2.80166,2.80546,5880000.0
2007-06-22 15:27:00,2.80597,2.80814,2.80072,2.80574,6880000.0
2007-06-22 15:28:00,2.8026,2.80644,2.8026,2.80514,6250000.0
2007-06-22 15:29:00,2.80366,2.80568,2.8008,2.80435,6500000.0
2007-06-22 15:30:00,2.80711,2.80711,2.79946,2.80458,9880000.0
2007-06-22 15:31:00,2.8053,2.80613,2.80237,2.80485,10630000.0
2007-06-22 15:32:00,2.80577,2.80601,2.80125,2.80601,8880000.0
2007-06-22 15:33:00,2.80286,2.80895,2.80286,2.80769,16880000.0
2007-06-22 15:34:00,2.80672,2.80756,2.80361,2.80685,6630000.0
2007-06-22 15:35:00,2.80405,2.80743,2.80324,2.805,9630000.0
2007-06-22 15:36:00,2.80303,2.80754,2.80042,2.80667,9250000.0
2007-06-22 15:37:00,2.8057,2.80788,2.80455,2.80731,10000000.0
2007-06-22 15:38:00,2.80345,2.80684,2.80004,2.80433,9760000.0
2007-06-22 15:39:00,2.80658,2.80758,2.80095,2.80378,12250000.0
2007-06-22 15:40:00,2.8064,2.8064,2.80337,2.80624,6750000.0
2007-06-22 15:41:00,2.80517,2.80651,2.80267,2.80516,9500000.0
2007-06-22 15:42:00,2.80303,2.80582,2.80016,2.80081,5630000.0
2007-06-22 15:43:00,2.80574,2.80669,2.8034,2.80354,10130000.0
2007-06-22 15:44:00,2.80487,2.80671,2.80271,2.80407,10250000.0
2007-06-22 15:45:00,2.80516,2.80677,2.80199,2.80566,7500000.0
2007-06-22 15:46:00,2.80755,2.80755,2.79861,2.79861,7500000.0
2007-06-22 15:47:00,2.806,2.80729,2.80312,2.80698,6750000.0
2007-06-22 15:48:00,2.80377,2.8081,2.80369,2.80369,6750000.0
2007-06-22 15:49:00,2.80664,2.80893,2.80009,2.80893,9750000.0
2007-06-22 15:50:00,2.80581,2.80868,2.8045,2.80765,8750000.0
2007-06-22 15:51:00,2.80498,2.80967,2.80351,2.80967,7500000.0
2007-06-22 15:52:00,2.80816,2.80974,2.80761,2.80892,9380000.0
2007-06-22 15:53:00,2.80838,2.80957,2.8034,2.80742,9380000.0
2007-06-22 15:54:00,2.80901,2.80901,2.80549,2.80762,7130000.0
2007-06-22 15:55:00,2.80675,2.80874,2.80423,2.80844,8750000.0
2007-06-22 15:56:00,2.80864,2.80903,2.80451,2.80783,5250000.0
2007-06-22 15:57:00,2.80479,2.80843,2.80479,2.80762,8750000.0
2007-06-22 15:58:00,2.80761,2.80794,2.80402,2.80478,9630000.0
2007-06-22 15:59:00,2.80785,2.80895,2.80561,2.80739,9250000.0
2007-06-22 16:00:00,2.80635,2.80797,2.80352,2.8069,7750000.0
2007-06-22 16:01:00,2.80627,2.80852,2.80414,2.80723,8250000.0
2007-06-22 16:02:00,2.80654,2.80779,2.80279,2.80619,13750000.0
2007-06-22 16:03:00,2.80322,2.80711,2.80283,2.80667,7500000.0
2007-06-22 16:04:00,2.80724,2.80815,2.80353,2.80815,8750000.0
2007-06-22 16:05:00,2.80695,2.80756,2.80487,2.80622,10750000.0
2007-06-22 16:06:00,2.80726,2.80896,2.80269,2.80305,7250000.0
2007-06-22 16:07:00,2.80394,2.8083,2.80354,2.80517,12250000.0
2007-06-22 16:08:00,2.80512,2.80817,2.80359,2.80677,11380000.0
2007-06-22 16:09:00,2.80669,2.80852,2.80167,2.80673,7750000.0
2007-06-22 16:10:00,2.80681,2.80843,2.80145,2.80447,9630000.0
2007-06-22 16:11:00,2.80944,2.80986,2.80787,2.80787,7750000.0
2007-06-22 16:12:00,2.80883,2.80883,2.80492,2.80583,7250000.0
2007-06-22 16:13:00,2.80727,2.80748,2.80317,2.80653,8250000.0
2007-06-22 16:14:00,2.80645,2.80787,2.8041,2.80606,9250000.0
2007-06-22 16:15:00,2.80149,2.80736,2.80065,2.80687,6380000.0
2007-06-22 16:16:00,2.80814,2.80823,2.80389,2.80588,7000000.0
2007-06-22 16:17:00,2.80371,2.80746,2.80278,2.80673,14750000.0
2007-06-22 16:18:00,2.80648,2.80712,2.79994,2.80314,5750000.0
2007-06-22 16:19:00,2.80671,2.80671,2.80123,2.80259,10250000.0
2007-06-22 16:20:00,2.8049,2.80642,2.80348,2.80501,13750000.0
2007-06-22 16:21:00,2.80455,2.80653,2.80252,2.80414,7500000.0
2007-06-22 16:22:00,2.80581,2.80761,2.80388,2.80593,10380000.0
2007-06-22 16:23:00,2.80375,2.80494,2.79988,2.80487,5250000.0
2007-06-22 16:24:00,2.8073,2.8073,2.80389,2.80492,5500000.0
2007-06-22 16:25:00,2.80672,2.80672,2.80225,2.80406,6630000.0
2007-06-22 16:26:00,2.80406,2.80626,2.80259,2.80502,9760000.0
2007-06-22 16:27:00,2.80585,2.80585,2.80262,2.80512,7880000.0
2007-06-22 16:28:00,2.80454,2.8061,2.80278,2.80575,7880000.0
2007-06-22 16:29:00,2.80623,2.80651,2.80317,2.80565,5510000.0
2007-06-22 16:30:00,2.80556,2.80643,2.80118,2.80506,9250000.0
2007-06-22 16:31:00,2.80675,2.80675,2.80266,2.80577,11000000.0
2007-06-22 16:32:00,2.80728,2.80728,2.80145,2.805,8500000.0
2007-06-22 16:33:00,2.80829,2.80858,2.80352,2.80858,11000000.0
2007-06-22 16:34:00,2.80523,2.80861,2.80344,2.80768,13630000.0
2007-06-22 16:35:00,2.80798,2.80894,2.80156,2.80671,13380000.0
2007-06-22 16:36:00,2.8042,2.8081,2.80227,2.80786,10390000.0
2007-06-22 16:37:00,2.80702,2.80717,2.80395,2.80717,7250000.0
2007-06-22 16:38:00,2.808,2.80958,2.80077,2.80889,12500000.0
2007-06-22 16:39:00,2.80945,2.81098,2.80081,2.80714,11500000.0
2007-06-22 16:40:00,2.80889,2.81043,2.80737,2.81043,9250000.0
2007-06-22 16:41:00,2.81009,2.81137,2.80736,2.80753,8750000.0
2007-06-22 16:42:00,2.81091,2.81091,2.80682,2.80779,8380000.0
2007-06-22 16:43:00,2.80921,2.81294,2.80747,2.8113,13250000.0
2007-06-22 16:44:00,2.80934,2.81175,2.80818,2.81044,8500000.0
2007-06-22 16:45:00,2.81246,2.81246,2.80949,2.81166,11750000.0
2007-06-22 16:46:00,2.81231,2.8132,2.80919,2.81207,7000000.0
2007-06-22 16:47:00,2.81169,2.8127,2.80874,2.81084,11750000.0
2007-06-22 16:48:00,2.81134,2.81661,2.80976,2.81661,5750000.0
2007-06-22 16:49:00,2.81495,2.81548,2.80798,2.8091,10000000.0
2007-06-22 16:50:00,2.81231,2.81401,2.81011,2.81323,8750000.0
2007-06-22 16:51:00,2.81467,2.81485,2.81073,2.81073,11130000.0
2007-06-22 16:52:00,2.8136,2.8136,2.81017,2.81339,9250000.0
2007-06-22 16:53:00,2.81255,2.81386,2.8074,2.81386,14500000.0
2007-06-22 16:54:00,2.81263,2.8141,2.81031,2.81031,7000000.0
2007-06-22 16:55:00,2.8127,2.8127,2.80892,2.81024,6500000.0
2007-06-22 16:56:00,2.81302,2.81348,2.80725,2.81133,11500000.0
2007-06-22 16:57:00,2.81416,2.81449,2.81186,2.81339,6750000.0
2007-06-22 16:58:00,2.81187,2.81399,2.80481,2.81399,11000000.0
2007-06-22 16:59:00,2.81213,2.81482,2.80997,2.81482,7380000.0
2007-06-22 17:00:00,2.81449,2.81492,2.8113,2.81288,8500000.0
2007-06-22 17:01:00,2.81279,2.81351,2.81097,2.81337,10380000.0
2007-06-22 17:02:00,2.815,2.815,2.80912,2.81363,10000000.0
2007-06-22 17:03:00,2.81103,2.81526,2.81045,2.81045,8500000.0
2007-06-22 17:04:00,2.81448,2.81473,2.81014,2.81413,11380000.0
2007-06-22 17:05:00,2.81435,2.81538,2.81307,2.8149,6250000.0
2007-06-22 17:06:00,2.81064,2.81482,2.81064,2.81482,9880000.0
2007-06-22 17:07:00,2.81351,2.81394,2.81121,2.81226,6880000.0
2007-06-22 17:08:00,2.81302,2.81321,2.81128,2.81128,10140000.0
2007-06-22 17:09:00,2.81056,2.81292,2.8098,2.81061,6880000.0
2007-06-22 17:10:00,2.80983,2.81355,2.80692,2.81243,16630000.0
2007-06-22 17:11:00,2.8136,2.8136,2.81064,2.8113,6010000.0
2007-06-22 17:12:00,2.81246,2.81338,2.80766,2.81222,7750000.0
2007-06-22 17:13:00,2.81065,2.81197,2.80838,2.81164,12000000.0
2007-06-22 17:14:00,2.81009,2.81129,2.80486,2.81129,9500000.0
2007-06-22 17:15:00,2.80921,2.81103,2.80537,2.81103,9380000.0
2007-06-22 17:16:00,2.80877,2.81163,2.8087,2.81156,13380000.0
2007-06-22 17:17:00,2.81216,2.81359,2.81011,2.81303,7750000.0
2007-06-22 17:18:00,2.80868,2.81335,2.80868,2.81032,5500000.0
2007-06-22 17:19:00,2.80779,2.81313,2.80779,2.81313,10380000.0
2007-06-22 17:20:00,2.81343,2.81343,2.81038,2.8111,4880000.0
2007-06-22 17:21:00,2.80981,2.81048,2.80725,2.81048,6750000.0
2007-06-22 17:22:00,2.80896,2.80956,2.80628,2.80912,11750000.0
2007-06-22 17:23:00,2.80641,2.80963,2.80297,2.80868,8880000.0
2007-06-22 17:24:00,2.80286,2.80895,2.80286,2.80895,10250000.0
2007-06-22 17:25:00,2.80926,2.8094,2.80311,2.80879,8380000.0
2007-06-22 17:26:00,2.80621,2.80983,2.80492,2.80681,10750000.0
2007-06-22 17:27:00,2.80819,2.8089,2.80543,2.80781,6630000.0
2007-06-22 17:28:00,2.80417,2.80962,2.80417,2.80841,13140000.0
2007-06-22 17:29:00,2.80473,2.80965,2.80347,2.80704,10250000.0
2007-06-22 17:30:00,2.80934,2.80935,2.80609,2.80725,8130000.0
2007-06-22 17:31:00,2.80811,2.80872,2.8046,2.8046,9500000.0
2007-06-22 17:32:00,2.80819,2.80922,2.80117,2.80889,8130000.0
2007-06-22 17:33:00,2.80784,2.80814,2.80618,2.8076,5500000.0
2007-06-22 17:34:00,2.8057,2.80872,2.8057,2.80872,10750000.0
2007-06-22 17:35:00,2.80785,2.80816,2.80408,2.80558,7250000.0
2007-06-22 17:36:00,2.80706,2.80877,2.80544,2.80783,7630000.0
2007-06-22 17:37:00,2.80728,2.80879,2.80621,2.80791,6000000.0
2007-06-22 17:38:00,2.80547,2.80914,2.80547,2.80819,9750000.0
2007-06-22 17:39:00,2.80266,2.80864,2.80254,2.8054,9500000.0
2007-06-22 17:40:00,2.80814,2.80833,2.80385,2.80822,5250000.0
2007-06-22 17:41:00,2.80619,2.80857,2.80378,2.80583,7130000.0
2007-06-22 17:42:00,2.80868,2.81055,2.80605,2.80844,8260000.0
2007-06-22 17:43:00,2.80518,2.80803,2.80518,2.80803,5750000.0
2007-06-22 17:44:00,2.80531,2.80981,2.8039,2.80647,10750000.0
2007-06-22 17:45:00,2.80815,2.80815,2.80375,2.80701,8130000.0
2007-06-22 17:46:00,2.80124,2.8073,2.80124,2.80658,7250000.0
2007-06-22 17:47:00,2.80781,2.8089,2.80353,2.8089,8500000.0
2007-06-22 17:48:00,2.80686,2.80883,2.80366,2.80618,11630000.0
2007-06-22 17:49:00,2.80825,2.80825,2.80445,2.80647,11630000.0
2007-06-22 17:50:00,2.80605,2.80997,2.80312,2.80312,12630000.0
2007-06-22 17:51:00,2.80498,2.80873,2.80213,2.80783,9130000.0
2007-06-22 17:52:00,2.80815,2.80881,2.80316,2.80671,11250000.0
2007-06-22 17:53:00,2.80454,2.80952,2.80454,2.80924,5750000.0
2007-06-22 17:54:00,2.80959,2.81115,2.80463,2.80632,11630000.0
2007-06-22 17:55:00,2.80803,2.80919,2.80357,2.80495,11000000.0
2007-06-22 17:56:00,2.80535,2.80613,2.80182,2.80458,12880000.0
2007-06-22 17:57:00,2.80681,2.80762,2.80364,2.80744,9000000.0
2007-06-22 17:58:00,2.80628,2.8078,2.8035,2.80422,10750000.0
2007-06-22 17:59:00,2.80253,2.80708,2.80253,2.8043,8500000.0
2007-06-22 18:00:00,2.80729,2.80805,2.80495,2.80495,8130000.0
2007-06-22 18:01:00,2.80725,2.80725,2.80006,2.80528,9250000.0
2007-06-22 18:02:00,2.80802,2.80802,2.80421,2.80736,11750000.0
2007-06-22 18:03:00,2.80652,2.80783,2.80334,2.80664,12000000.0
2007-06-22 18:04:00,2.80285,2.80656,2.80096,2.80127,7750000.0
2007-06-22 18:05:00,2.80651,2.80665,2.80141,2.80227,9000000.0
2007-06-22 18:06:00,2.80463,2.80611,2.8018,2.80254,8880000.0
2007-06-22 18:07:00,2.8049,2.80549,2.80177,2.80549,7750000.0
2007-06-22 18:08:00,2.80525,2.80618,2.80131,2.80216,11000000.0
2007-06-22 18:10:00,2.80615,2.80615,2.80294,2.80485,6880000.0
2007-06-22 18:11:00,2.80285,2.80434,2.80262,2.8043,12000000.0
2007-06-22 18:12:00,2.80387,2.80575,2.8024,2.80471,6380000.0
2007-06-22 18:13:00,2.80595,2.80595,2.80085,2.80085,6750000.0
2007-06-22 18:14:00,2.80617,2.80617,2.80019,2.80217,11500000.0
2007-06-22 18:15:00,2.80461,2.80502,2.80118,2.80443,6250000.0
2007-06-22 18:16:00,2.80379,2.80544,2.79819,2.80544,8500000.0
2007-06-22 18:17:00,2.80562,2.807,2.80229,2.80229,11130000.0
2007-06-22 18:18:00,2.80203,2.80529,2.80068,2.80523,5380000.0
2007-06-22 18:19:00,2.80234,2.80571,2.80234,2.80535,11130000.0
2007-06-22 18:20:00,2.80238,2.80238,2.79898,2.80157,10000000.0
2007-06-22 18:21:00,2.80534,2.80602,2.80052,2.80449,10000000.0
2007-06-22 18:22:00,2.80661,2.8068,2.80379,2.80506,6750000.0
2007-06-22 18:23:00,2.80494,2.80531,2.80079,2.80079,7750000.0
2007-06-22 18:24:00,2.80302,2.80433,2.7998,2.80407,7500000.0
2007-06-22 18:25:00,2.80299,2.80367,2.79892,2.80082,8000000.0
2007-06-22 18:26:00,2.80066,2.80514,2.79935,2.80514,6500000.0
2007-06-22 18:27:00,2.8026,2.80555,2.8026,2.80555,6880000.0
2007-06-22 18:28:00,2.80587,2.80587,2.80243,2.80251,8250000.0
2007-06-22 18:29:00,2.80452,2.80743,2.80293,2.80345,6250000.0
2007-06-22 18:30:00,2.80585,2.80585,2.80095,2.80254,15250000.0
2007-06-22 18:31:00,2.80597,2.80665,2.80495,2.80665,11000000.0
2007-06-22 18:32:00,2.80142,2.80466,2.80058,2.80311,11010000.0
2007-06-22 18:33:00,2.80408,2.80519,2.8025,2.8025,5130000.0
2007-06-22 18:34:00,2.80314,2.8053,2.80221,2.80221,9000000.0
2007-06-22 18:35:00,2.80531,2.80636,2.79845,2.8036,12750000.0
2007-06-22 18:36:00,2.80347,2.80596,2.80332,2.80362,5750000.0
2007-06-22 18:37:00,2.8064,2.8075,2.80296,2.80665,10000000.0
2007-06-22 18:38:00,2.80707,2.80707,2.80313,2.80606,11380000.0
2007-06-22 18:39:00,2.80388,2.80885,2.80388,2.80519,12000000.0
2007-06-22 18:40:00,2.80388,2.80672,2.80388,2.80457,7130000.0
2007-06-22 18:41:00,2.80432,2.80615,2.80169,2.80405,9260000.0
2007-06-22 18:42:00,2.80683,2.80688,2.79854,2.80528,13250000.0
2007-06-22 18:44:00,2.80679,2.80679,2.80169,2.80585,7880000.0
2007-06-22 18:45:00,2.80534,2.80656,2.80273,2.80432,6500000.0
2007-06-22 18:46:00,2.80383,2.80512,2.8027,2.80504,5250000.0
2007-06-22 18:47:00,2.80578,2.80717,2.80578,2.80674,5250000.0
2007-06-22 18:48:00,2.80733,2.80733,2.80272,2.80732,7250000.0
2007-06-22 18:49:00,2.80327,2.80652,2.80147,2.80341,8510000.0
2007-06-22 18:50:00,2.80639,2.80692,2.80539,2.80539,6000000.0
2007-06-22 18:51:00,2.80285,2.80623,2.80272,2.80287,5750000.0
2007-06-22 18:52:00,2.80693,2.80749,2.80329,2.80591,11750000.0
2007-06-22 18:53:00,2.80445,2.8067,2.80263,2.80303,7750000.0
2007-06-22 18:54:00,2.80685,2.80685,2.80295,2.80295,7380000.0
2007-06-22 18:55:00,2.80227,2.8063,2.80034,2.80514,6250000.0
2007-06-22 18:56:00,2.80464,2.80576,2.80372,2.80479,8760000.0
2007-06-22 18:57:00,2.80257,2.80769,2.80243,2.80705,9630000.0
2007-06-22 18:58:00,2.80556,2.80739,2.80371,2.80603,11500000.0
2007-06-22 18:59:00,2.80746,2.80746,2.80388,2.80631,6250000.0
2007-06-22 19:00:00,2.80606,2.80851,2.80394,2.80415,12000000.0
2007-06-22 19:01:00,2.80761,2.80761,2.8035,2.80649,5750000.0
2007-06-22 19:02:00,2.80677,2.80704,2.80571,2.80672,5750000.0
2007-06-22 19:03:00,2.80452,2.80669,2.80448,2.80669,6000000.0
2007-06-22 19:04:00,2.80579,2.80699,2.80298,2.8063,10260000.0
2007-06-22 19:05:00,2.80647,2.80718,2.8047,2.80629,8000000.0
2007-06-22 19:06:00,2.80659,2.80773,2.80463,2.80557,7500000.0
2007-06-22 19:07:00,2.80725,2.80725,2.80054,2.8043,6250000.0
2007-06-22 19:08:00,2.80566,2.80822,2.80299,2.80822,7750000.0
2007-06-22 19:09:00,2.80861,2.80881,2.80617,2.80877,5880000.0
2007-06-22 19:10:00,2.80981,2.80981,2.80601,2.80831,11000000.0
2007-06-22 19:11:00,2.80262,2.8084,2.80262,2.80783,7250000.0
2007-06-22 19:12:00,2.80396,2.80739,2.80234,2.80739,7500000.0
2007-06-22 19:13:00,2.80589,2.80811,2.80275,2.80275,13130000.0
2007-06-22 19:14:00,2.80677,2.80774,2.80401,2.8072,9750000.0
2007-06-22 19:15:00,2.80691,2.80706,2.80117,2.80241,5750000.0
2007-06-22 19:16:00,2.8067,2.8067,2.80208,2.80575,7630000.0
2007-06-22 19:17:00,2.80375,2.80595,2.80136,2.80532,5250000.0
2007-06-22 19:18:00,2.80475,2.80602,2.80244,2.80244,11000000.0
2007-06-22 19:19:00,2.80464,2.80783,2.80464,2.80783,9500000.0
2007-06-22 19:20:00,2.80519,2.80813,2.80519,2.80813,5500000.0
2007-06-22 19:21:00,2.80636,2.80808,2.80443,2.8075,6750000.0
2007-06-22 19:22:00,2.80924,2.80924,2.80314,2.80482,8750000.0
2007-06-22 19:23:00,2.80745,2.8075,2.80474,2.80613,8130000.0
2007-06-22 19:24:00,2.80431,2.80619,2.80431,2.80589,7010000.0
2007-06-22 19:25:00,2.80447,2.80758,2.80447,2.80712,5880000.0
2007-06-22 19:26:00,2.80457,2.80718,2.80292,2.80378,9880000.0
2007-06-22 19:27:00,2.80505,2.80566,2.80354,2.80566,6010000.0
2007-06-22 19:28:00,2.80589,2.80594,2.80328,2.80586,8750000.0
2007-06-22 19:29:00,2.80642,2.80662,2.80335,2.80335,7760000.0
2007-06-22 19:30:00,2.8073,2.80731,2.80393,2.80715,9000000.0
2007-06-22 19:31:00,2.80261,2.80551,2.79899,2.79949,7250000.0
2007-06-22 19:32:00,2.80649,2.80649,2.80028,2.80507,6250000.0
2007-06-22 19:33:00,2.80442,2.80556,2.80191,2.80191,7750000.0
2007-06-22 19:34:00,2.8037,2.80674,2.80183,2.80409,9130000.0
2007-06-22 19:35:00,2.80455,2.80455,2.80186,2.80376,6000000.0
2007-06-22 19:36:00,2.80339,2.80427,2.79714,2.80318,7750000.0
2007-06-22 19:37:00,2.80076,2.80547,2.80076,2.80218,10130000.0
2007-06-22 19:38:00,2.80432,2.80675,2.80173,2.80675,8250000.0
2007-06-22 19:39:00,2.8024,2.80488,2.80064,2.80419,10750000.0
2007-06-22 19:40:00,2.80589,2.80589,2.80233,2.80277,9380000.0
2007-06-22 19:41:00,2.80532,2.80563,2.80027,2.80264,11760000.0
2007-06-22 19:42:00,2.80103,2.80512,2.80103,2.8042,7630000.0
2007-06-22 19:43:00,2.80543,2.8063,2.79917,2.80491,7500000.0
2007-06-22 19:44:00,2.80512,2.80549,2.80016,2.80281,9880000.0
2007-06-22 19:45:00,2.80456,2.80591,2.80021,2.8029,6880000.0
2007-06-22 19:46:00,2.8031,2.80599,2.80085,2.80448,11760000.0
2007-06-22 19:47:00,2.80311,2.80597,2.80143,2.80597,10000000.0
2007-06-22 19:48:00,2.80634,2.80634,2.80086,2.8054,8250000.0
2007-06-22 19:49:00,2.80326,2.80608,2.79979,2.80608,7630000.0
2007-06-22 19:50:00,2.80388,2.80635,2.80268,2.80618,7000000.0
2007-06-22 19:51:00,2.80282,2.80502,2.79811,2.80054,11630000.0
2007-06-22 19:52:00,2.80619,2.80708,2.80383,2.8062,8260000.0
2007-06-22 19:54:00,2.80357,2.80605,2.80303,2.80303,17630000.0
2007-06-22 19:55:00,2.80329,2.80482,2.79846,2.80332,9000000.0
2007-06-22 19:56:00,2.80635,2.80635,2.80151,2.80328,10510000.0
2007-06-22 19:57:00,2.80401,2.80588,2.79971,2.80525,11500000.0
2007-06-22 19:58:00,2.80059,2.80618,2.79944,2.80618,13880000.0
2007-06-22 19:59:00,2.80572,2.80681,2.80036,2.80582,7750000.0
2007-06-22 20:00:00,2.80629,2.80643,2.80185,2.80628,9000000.0
2007-06-22 20:01:00,2.8021,2.80638,2.80199,2.80479,7000000.0
2007-06-22 20:02:00,2.80717,2.80717,2.79899,2.80508,15000000.0
2007-06-22 20:03:00,2.80432,2.80698,2.80432,2.80552,9500000.0
2007-06-22 20:04:00,2.80767,2.80767,2.80483,2.80493,11750000.0
2007-06-22 20:05:00,2.8032,2.8063,2.8032,2.80589,10500000.0
2007-06-22 20:06:00,2.80231,2.80625,2.79913,2.8018,14250000.0
2007-06-22 20:07:00,2.80627,2.80647,2.80036,2.80307,7250000.0
2007-06-22 20:08:00,2.80295,2.80621,2.8026,2.80621,6380000.0
2007-06-22 20:10:00,2.80629,2.80681,2.79813,2.80451,10000000.0
2007-06-22 20:11:00,2.80553,2.80553,2.8034,2.8034,6500000.0
2007-06-22 20:12:00,2.80602,2.80634,2.80188,2.80585,8500000.0
2007-06-22 20:13:00,2.80375,2.8077,2.80182,2.80182,9000000.0
2007-06-22 20:14:00,2.80462,2.8056,2.80176,2.80176,8250000.0
2007-06-22 20:15:00,2.80372,2.80673,2.8001,2.80357,6250000.0
2007-06-22 20:16:00,2.80457,2.80662,2.8027,2.80662,8000000.0
2007-06-22 20:17:00,2.80634,2.80666,2.8027,2.8027,7500000.0
2007-06-22 20:18:00,2.80323,2.8065,2.80167,2.80362,7750000.0
2007-06-22 20:19:00,2.80696,2.80808,2.80491,2.80584,7630000.0
2007-06-22 20:20:00,2.80827,2.80887,2.80526,2.80526,5500000.0
2007-06-22 20:21:00,2.80331,2.80676,2.80112,2.80267,6250000.0
2007-06-22 20:23:00,2.80557,2.80692,2.80557,2.80642,5500000.0
2007-06-22 20:24:00,2.80764,2.80764,2.80013,2.8046,10500000.0
2007-06-22 20:25:00,2.80731,2.80733,2.80179,2.80447,10760000.0
2007-06-22 20:26:00,2.8028,2.80627,2.79954,2.80627,9250000.0
2007-06-22 20:27:00,2.80474,2.80697,2.80383,2.8042,12250000.0
2007-06-22 20:28:00,2.80682,2.80695,2.80373,2.80661,13500000.0
2007-06-22 20:29:00,2.80341,2.80647,2.80194,2.80641,6000000.0
2007-06-22 20:30:00,2.80411,2.80706,2.80411,2.80655,8500000.0
2007-06-22 20:31:00,2.79981,2.80627,2.79981,2.80445,7750000.0
2007-06-22 20:32:00,2.80782,2.80828,2.80417,2.80781,17000000.0
2007-06-22 20:33:00,2.80273,2.8064,2.80273,2.80357,12000000.0
2007-06-22 20:34:00,2.80276,2.80727,2.80003,2.80727,7250000.0
2007-06-22 20:35:00,2.8055,2.80653,2.80286,2.8065,13130000.0
2007-06-22 20:36:00,2.80394,2.80722,2.80391,2.8047,11250000.0
2007-06-22 20:37:00,2.80545,2.80761,2.80159,2.80761,10000000.0
2007-06-22 20:38:00,2.80198,2.804,2.80098,2.80387,8500000.0
2007-06-22 20:39:00,2.8065,2.80699,2.80377,2.80699,8250000.0
2007-06-22 20:40:00,2.80156,2.80582,2.80156,2.80455,6750000.0
2007-06-22 20:41:00,2.80503,2.80759,2.8044,2.80455,7630000.0
2007-06-22 20:42:00,2.80571,2.80788,2.80468,2.80617,9630000.0
2007-06-22 20:43:00,2.80653,2.80812,2.80422,2.80812,8250000.0
2007-06-22 20:44:00,2.80532,2.80825,2.80407,2.80789,6500000.0
2007-06-22 20:45:00,2.80831,2.80924,2.80563,2.80563,8880000.0
2007-06-22 20:46:00,2.80234,2.80779,2.8021,2.80466,8500000.0
2007-06-22 20:47:00,2.80585,2.80723,2.80315,2.80315,6750000.0
2007-06-22 20:48:00,2.80731,2.80753,2.80328,2.80753,10000000.0
2007-06-22 20:49:00,2.80637,2.80689,2.80248,2.80689,6380000.0
2007-06-22 20:50:00,2.80692,2.80748,2.8054,2.80677,9000000.0
2007-06-22 20:51:00,2.80633,2.80728,2.80521,2.80705,6000000.0
2007-06-22 20:52:00,2.80739,2.80798,2.79976,2.80333,9750000.0
2007-06-22 20:53:00,2.80609,2.80689,2.80153,2.80648,10500000.0
2007-06-22 20:54:00,2.80571,2.80713,2.8027,2.8027,10250000.0
2007-06-22 20:55:00,2.80576,2.80576,2.80031,2.8047,9000000.0
2007-06-22 20:56:00,2.80526,2.80644,2.80279,2.80352,9880000.0
2007-06-22 20:57:00,2.80483,2.80566,2.79731,2.79731,8250000.0
2007-06-22 20:58:00,2.80526,2.80581,2.80208,2.80581,5500000.0
2007-06-22 20:59:00,2.80542,2.80542,2.79853,2.805,5880000.0
2007-06-22 21:00:00,2.80455,2.8048,2.80161,2.80285,7000000.0
2007-06-22 21:01:00,2.80381,2.80563,2.79947,2.8037,11880000.0
2007-06-22 21:02:00,2.80349,2.80462,2.798,2.80001,8500000.0
2007-06-22 21:03:00,2.80319,2.80617,2.80154,2.80254,6000000.0
2007-06-22 21:04:00,2.80261,2.80508,2.80159,2.80234,5500000.0
2007-06-22 21:05:00,2.80597,2.80597,2.80159,2.80159,17000000.0
2007-06-22 21:06:00,2.80703,2.80707,2.80703,2.80707,1500000.0
2007-06-22 21:08:00,2.80422,2.80482,2.79983,2.80334,7380000.0
2007-06-22 21:09:00,2.8041,2.8068,2.80102,2.80307,6260000.0
2007-06-22 21:11:00,2.80613,2.80635,2.80613,2.80635,3380000.0
2007-06-22 21:12:00,2.8034,2.80613,2.80237,2.80524,7000000.0
2007-06-22 21:13:00,2.80707,2.80707,2.80355,2.80355,5500000.0
2007-06-22 21:14:00,2.80492,2.80664,2.80234,2.80618,10880000.0
2007-06-22 21:15:00,2.80675,2.80737,2.79926,2.79926,5750000.0
2007-06-22 21:16:00,2.80561,2.80584,2.80148,2.8049,6880000.0
2007-06-22 21:17:00,2.80592,2.80615,2.80318,2.80318,7880000.0
2007-06-22 21:18:00,2.80586,2.80586,2.80379,2.80379,8890000.0
2007-06-22 21:19:00,2.80782,2.80783,2.80533,2.80693,7380000.0
2007-06-22 21:20:00,2.8065,2.80667,2.80405,2.80642,9130000.0
2007-06-22 21:21:00,2.80812,2.80812,2.80812,2.80812,750000.0
2007-06-22 21:22:00,2.80615,2.80615,2.80095,2.80526,7000000.0
2007-06-22 21:23:00,2.80586,2.80586,2.80393,2.80399,5250000.0
2007-06-22 21:24:00,2.80243,2.80611,2.80179,2.80318,9130000.0
2007-06-22 21:25:00,2.80326,2.80689,2.80326,2.80422,7630000.0
2007-06-22 21:27:00,2.80578,2.80578,2.80379,2.80407,9250000.0
2007-06-22 21:29:00,2.80507,2.80625,2.80311,2.80559,6500000.0
2007-06-22 21:30:00,2.80564,2.80638,2.80325,2.80489,7000000.0
2007-06-22 21:31:00,2.80537,2.8061,2.80425,2.8054,5500000.0
2007-06-22 21:32:00,2.8059,2.80704,2.80346,2.80388,7750000.0
2007-06-22 21:33:00,2.8047,2.80634,2.80055,2.80055,5500000.0
2007-06-22 21:34:00,2.80497,2.80584,2.80225,2.80584,5750000.0
2007-06-22 21:35:00,2.80723,2.80723,2.8024,2.80626,6250000.0
2007-06-22 21:37:00,2.80746,2.8079,2.80446,2.80446,5250000.0
2007-06-22 21:38:00,2.80528,2.80768,2.80361,2.80464,7500000.0
2007-06-22 21:40:00,2.80759,2.80759,2.80117,2.80627,9010000.0
2007-06-22 21:41:00,2.80023,2.80728,2.80023,2.80728,6630000.0
2007-06-22 21:42:00,2.80581,2.80726,2.80377,2.80499,6010000.0
2007-06-22 21:43:00,2.8054,2.8071,2.80437,2.80675,6380000.0
2007-06-22 21:44:00,2.80327,2.80556,2.80327,2.80339,6630000.0
2007-06-22 21:45:00,2.80523,2.80755,2.80382,2.80489,10010000.0
2007-06-22 21:46:00,2.80588,2.80685,2.8044,2.80685,5500000.0
2007-06-22 21:47:00,2.80373,2.80607,2.80349,2.80366,5510000.0
2007-06-22 21:48:00,2.80771,2.80823,2.80533,2.80533,5880000.0
2007-06-22 21:49:00,2.80491,2.80727,2.80336,2.80727,7760000.0
2007-06-22 21:50:00,2.80495,2.80589,2.80372,2.80589,6880000.0
2007-06-22 21:51:00,2.80519,2.80591,2.80277,2.80406,5250000.0
2007-06-22 21:53:00,2.8044,2.80612,2.80402,2.80472,11250000.0
2007-06-22 21:54:00,2.80431,2.80589,2.80384,2.80579,7500000.0
2007-06-22 21:56:00,2.80527,2.80611,2.80136,2.80211,7500000.0
2007-06-22 21:57:00,2.80747,2.80747,2.80694,2.80694,3250000.0
2007-06-22 21:58:00,2.80592,2.80635,2.80234,2.80594,16250000.0
2007-06-22 21:59:00,2.80468,2.80627,2.8037,2.8037,5500000.0
2007-06-22 22:01:00,2.8067,2.8067,2.80179,2.80629,7250000.0
2007-06-22 22:02:00,2.80742,2.80742,2.80462,2.80462,1750000.0
2007-06-22 22:04:00,2.80677,2.80677,2.80211,2.80211,6630000.0
2007-06-22 22:05:00,2.80368,2.80592,2.79977,2.80592,6630000.0
2007-06-22 22:06:00,2.8004,2.80932,2.8004,2.80264,8000000.0
2007-06-22 22:07:00,2.80711,2.80711,2.80205,2.80627,9000000.0
2007-06-22 22:08:00,2.80244,2.80559,2.80244,2.80378,4750000.0
2007-06-22 22:09:00,2.8076,2.80858,2.8071,2.80817,8000000.0
2007-06-22 22:10:00,2.80543,2.80704,2.80201,2.80326,8750000.0
2007-06-22 22:11:00,2.80617,2.80617,2.8022,2.8022,8500000.0
2007-06-22 22:12:00,2.80421,2.80695,2.80344,2.80447,6630000.0
2007-06-22 22:13:00,2.80411,2.80669,2.80284,2.80284,5500000.0
2007-06-22 22:14:00,2.80399,2.80601,2.80007,2.80515,7750000.0
2007-06-22 22:15:00,2.80493,2.80601,2.80191,2.80191,8750000.0
2007-06-22 22:16:00,2.79736,2.80504,2.79736,2.80504,5630000.0
2007-06-22 22:17:00,2.80535,2.80555,2.79799,2.80555,10510000.0
2007-06-22 22:18:00,2.80589,2.80599,2.80216,2.80514,5130000.0
2007-06-22 22:19:00,2.80282,2.80523,2.80108,2.80523,8130000.0
2007-06-22 22:20:00,2.80433,2.80549,2.80166,2.80534,9880000.0
2007-06-22 22:21:00,2.80395,2.8066,2.80333,2.8066,8380000.0
2007-06-22 22:22:00,2.8053,2.80551,2.80093,2.80551,9750000.0
2007-06-22 22:23:00,2.80691,2.80737,2.80691,2.80737,1750000.0
2007-06-22 22:24:00,2.80523,2.80549,2.79861,2.80538,8130000.0
2007-06-22 22:25:00,2.80586,2.80586,2.80334,2.80334,7880000.0
2007-06-22 22:26:00,2.80499,2.80532,2.79978,2.79978,10250000.0
2007-06-22 22:27:00,2.8052,2.8052,2.8025,2.80332,7250000.0
2007-06-22 22:28:00,2.80616,2.80616,2.80189,2.80528,7630000.0
2007-06-22 22:29:00,2.80595,2.80668,2.80325,2.80668,5000000.0
2007-06-22 22:30:00,2.80395,2.8059,2.80032,2.80412,8500000.0
2007-06-22 22:31:00,2.80626,2.80626,2.80037,2.80371,8500000.0
2007-06-22 22:33:00,2.80295,2.80667,2.80295,2.80667,1500000.0
2007-06-22 22:34:00,2.80687,2.80687,2.80687,2.80687,1000000.0
2007-06-22 22:35:00,2.80405,2.80523,2.80366,2.80398,6380000.0
2007-06-22 22:36:00,2.8036,2.80481,2.80086,2.80448,6000000.0
2007-06-22 22:37:00,2.8034,2.80636,2.79976,2.80636,7500000.0
2007-06-22 22:39:00,2.80535,2.80535,2.80068,2.80525,5630000.0
2007-06-22 22:40:00,2.80389,2.80476,2.80246,2.80251,12640000.0
2007-06-22 22:41:00,2.80615,2.80615,2.80026,2.80482,9510000.0
2007-06-22 22:42:00,2.80341,2.80544,2.80341,2.80544,2750000.0
2007-06-22 22:43:00,2.8032,2.80464,2.8027,2.80368,6380000.0
2007-06-22 22:44:00,2.80456,2.80456,2.80088,2.80247,9380000.0
2007-06-22 22:45:00,2.80299,2.80554,2.80238,2.80554,12140000.0
2007-06-22 22:47:00,2.80365,2.80444,2.80077,2.80251,10000000.0
2007-06-22 22:48:00,2.80345,2.80403,2.80265,2.80265,11500000.0
2007-06-22 22:49:00,2.80013,2.8049,2.80013,2.8049,7250000.0
2007-06-22 22:50:00,2.80237,2.80449,2.80212,2.80259,8000000.0
2007-06-22 22:51:00,2.80238,2.80413,2.80188,2.80188,7130000.0
2007-06-22 22:52:00,2.80245,2.80452,2.79913,2.8018,6630000.0
2007-06-22 22:53:00,2.80257,2.80532,2.80111,2.80532,7000000.0
2007-06-22 22:54:00,2.80314,2.80396,2.80002,2.80396,10630000.0
2007-06-22 22:55:00,2.80539,2.80539,2.80114,2.80256,9500000.0
2007-06-22 22:56:00,2.80211,2.80361,2.79942,2.79942,11000000.0
2007-06-22 22:57:00,2.80456,2.80456,2.799,2.80186,10510000.0
2007-06-22 22:58:00,2.8023,2.80263,2.80047,2.80158,9250000.0
2007-06-22 22:59:00,2.80048,2.80065,2.80024,2.80047,4130000.0
2007-06-24 23:00:00,2.80244,2.80244,2.79791,2.80148,8000000.0
2007-06-24 23:01:00,2.80254,2.80254,2.80055,2.80055,3000000.0
2007-06-24 23:02:00,2.80152,2.80208,2.79963,2.80179,7250000.0
2007-06-24 23:03:00,2.80221,2.80221,2.80067,2.80067,2500000.0
2007-06-24 23:04:00,2.79883,2.80215,2.79883,2.80171,8750000.0
2007-06-24 23:06:00,2.80048,2.80108,2.79944,2.80018,5750000.0
2007-06-24 23:07:00,2.80156,2.80252,2.79962,2.80152,6250000.0
2007-06-24 23:08:00,2.80277,2.80277,2.79903,2.80001,9380000.0
2007-06-24 23:09:00,2.79968,2.80191,2.79795,2.80035,10130000.0
2007-06-24 23:10:00,2.80151,2.80232,2.79652,2.80202,6250000.0
2007-06-24 23:11:00,2.80169,2.80169,2.80091,2.80091,1750000.0
2007-06-24 23:12:00,2.80128,2.8036,2.79831,2.80009,11130000.0
2007-06-24 23:13:00,2.80037,2.80098,2.79902,2.79949,7750000.0
2007-06-24 23:14:00,2.80253,2.80332,2.80253,2.80332,1750000.0
2007-06-24 23:15:00,2.80028,2.80083,2.79688,2.80052,6130000.0
2007-06-24 23:16:00,2.80239,2.80239,2.79973,2.79973,6500000.0
2007-06-24 23:17:00,2.80241,2.80241,2.79587,2.80007,7000000.0
2007-06-24 23:18:00,2.79999,2.80058,2.79562,2.80058,5500000.0
2007-06-24 23:19:00,2.79883,2.7992,2.79883,2.7992,1750000.0
2007-06-24 23:20:00,2.79762,2.79972,2.79577,2.79893,8250000.0
2007-06-24 23:21:00,2.79958,2.80042,2.79958,2.80042,9010000.0
2007-06-24 23:22:00,2.7975,2.802,2.7975,2.80017,7250000.0
2007-06-24 23:24:00,2.79931,2.79937,2.7991,2.79932,8250000.0
2007-06-24 23:25:00,2.80065,2.80065,2.79757,2.80019,8000000.0
2007-06-24 23:26:00,2.8,2.80053,2.8,2.80053,7630000.0
2007-06-24 23:27:00,2.79957,2.80043,2.79601,2.80043,8500000.0
2007-06-24 23:28:00,2.80048,2.8005,2.79845,2.80026,7250000.0
2007-06-24 23:29:00,2.79837,2.80021,2.79528,2.80021,7880000.0
2007-06-24 23:30:00,2.80016,2.80022,2.79986,2.80022,3380000.0
2007-06-24 23:31:00,2.79944,2.80058,2.7955,2.79671,6130000.0
2007-06-24 23:32:00,2.80109,2.80266,2.80032,2.80186,5750000.0
2007-06-24 23:33:00,2.80048,2.80048,2.79708,2.8001,8130000.0
2007-06-24 23:34:00,2.8005,2.80292,2.79822,2.80092,10250000.0
2007-06-24 23:35:00,2.80053,2.80331,2.8,2.80319,6250000.0
2007-06-24 23:36:00,2.80333,2.80382,2.80003,2.80319,11130000.0
2007-06-24 23:38:00,2.79897,2.80058,2.79813,2.79897,9250000.0
2007-06-24 23:40:00,2.80013,2.80013,2.79925,2.80013,6380000.0
2007-06-24 23:41:00,2.79956,2.80179,2.79956,2.7998,9010000.0
2007-06-24 23:42:00,2.80121,2.80137,2.79753,2.8013,6750000.0
2007-06-24 23:43:00,2.80287,2.80329,2.80287,2.80329,1750000.0
2007-06-24 23:44:00,2.79827,2.80322,2.79827,2.80322,5250000.0
2007-06-24 23:45:00,2.80146,2.80149,2.79925,2.79925,5880000.0
2007-06-24 23:46:00,2.80157,2.80316,2.79894,2.80072,7130000.0
2007-06-24 23:47:00,2.80207,2.80207,2.80016,2.80016,5750000.0
2007-06-24 23:48:00,2.80277,2.80303,2.80018,2.80303,10250000.0
2007-06-24 23:49:00,2.79968,2.80032,2.79823,2.79937,6750000.0
2007-06-24 23:51:00,2.79548,2.80003,2.79548,2.80003,8750000.0
2007-06-24 23:52:00,2.80066,2.80214,2.7979,2.80186,8000000.0
2007-06-24 23:53:00,2.79936,2.80204,2.79936,2.80122,5630000.0
2007-06-24 23:54:00,2.79993,2.80099,2.7974,2.80099,10260000.0
2007-06-24 23:56:00,2.79981,2.80027,2.7963,2.79982,10750000.0
2007-06-24 23:57:00,2.80142,2.80248,2.80027,2.80206,8750000.0
2007-06-24 23:58:00,2.80178,2.80188,2.79783,2.80117,7500000.0
2007-06-24 23:59:00,2.79672,2.80136,2.79672,2.80114,6880000.0
2007-06-25 00:00:00,2.7999,2.80232,2.79967,2.80051,10750000.0
2007-06-25 00:01:00,2.80284,2.80284,2.79785,2.80101,6750000.0
2007-06-25 00:02:00,2.79965,2.80195,2.79965,2.80127,6000000.0
2007-06-25 00:04:00,2.80263,2.80263,2.79974,2.8011,7750000.0
2007-06-25 00:05:00,2.80311,2.80338,2.80147,2.80306,10750000.0
2007-06-25 00:06:00,2.80055,2.8026,2.79764,2.79764,10750000.0
2007-06-25 00:07:00,2.80085,2.802,2.79844,2.80121,6000000.0
2007-06-25 00:08:00,2.80113,2.80128,2.8001,2.80057,10750000.0
2007-06-25 00:09:00,2.79932,2.80059,2.7971,2.7971,7000000.0
2007-06-25 00:10:00,2.80241,2.80387,2.80003,2.80003,6750000.0
2007-06-25 00:11:00,2.80102,2.80216,2.79906,2.79906,6250000.0
2007-06-25 00:12:00,2.80205,2.80234,2.79795,2.80125,6250000.0
2007-06-25 00:13:00,2.80076,2.80225,2.79632,2.80218,7500000.0
2007-06-25 00:14:00,2.79961,2.80297,2.79961,2.80132,9250000.0
2007-06-25 00:15:00,2.80123,2.803,2.80084,2.80084,5500000.0
2007-06-25 00:16:00,2.8003,2.80088,2.79709,2.80075,8250000.0
2007-06-25 00:17:00,2.80239,2.80239,2.80234,2.80234,2250000.0
2007-06-25 00:18:00,2.80067,2.80227,2.79897,2.80039,11750000.0
2007-06-25 00:19:00,2.80069,2.80136,2.8001,2.8001,9250000.0
2007-06-25 00:20:00,2.80007,2.80077,2.79967,2.79967,6250000.0
2007-06-25 00:21:00,2.80063,2.80791,2.80063,2.80249,6500000.0
2007-06-25 00:22:00,2.8,2.80215,2.8,2.80215,5000000.0
2007-06-25 00:23:00,2.81211,2.81273,2.8084,2.81211,7250000.0
2007-06-25 00:25:00,2.79907,2.80023,2.79907,2.80023,6250000.0
2007-06-25 00:26:00,2.79685,2.8058,2.79685,2.80358,6500000.0
2007-06-25 00:27:00,2.80074,2.80259,2.79937,2.80212,7500000.0
2007-06-25 00:28:00,2.80193,2.80834,2.80191,2.80265,6750000.0
2007-06-25 00:29:00,2.80938,2.8123,2.80938,2.81083,6500000.0
2007-06-25 00:30:00,2.80126,2.80271,2.80047,2.80136,8000000.0
2007-06-25 00:31:00,2.8019,2.80968,2.8019,2.80968,6000000.0
2007-06-25 00:33:00,2.81208,2.81243,2.8086,2.8086,6000000.0
2007-06-25 00:34:00,2.81212,2.81212,2.80768,2.81083,7750000.0
2007-06-25 00:35:00,2.7995,2.80242,2.79759,2.80179,6500000.0
2007-06-25 00:36:00,2.80936,2.80936,2.79853,2.80062,4250000.0
2007-06-25 00:37:00,2.81112,2.81278,2.80778,2.81278,9750000.0
2007-06-25 00:38:00,2.80092,2.80142,2.79772,2.80142,6000000.0
2007-06-25 00:39:00,2.80009,2.80072,2.79657,2.80008,7500000.0
2007-06-25 00:41:00,2.81153,2.81222,2.81037,2.81058,5750000.0
2007-06-25 00:42:00,2.80042,2.80042,2.79822,2.80012,10250000.0
2007-06-25 00:43:00,2.80102,2.80208,2.79795,2.8016,7500000.0
2007-06-25 00:44:00,2.80319,2.81084,2.80252,2.81084,8000000.0
2007-06-25 00:45:00,2.81182,2.81182,2.80833,2.80993,8750000.0
2007-06-25 00:47:00,2.80179,2.80844,2.79961,2.80223,5250000.0
2007-06-25 00:48:00,2.80081,2.80156,2.79897,2.80112,7500000.0
2007-06-25 00:49:00,2.81019,2.81019,2.79828,2.80155,6500000.0
2007-06-25 00:51:00,2.80112,2.8029,2.79787,2.80183,7000000.0
2007-06-25 00:52:00,2.8006,2.80303,2.8006,2.80303,10010000.0
2007-06-25 00:53:00,2.80236,2.80266,2.7986,2.80129,6880000.0
2007-06-25 00:54:00,2.80033,2.80033,2.7939,2.80027,9130000.0
2007-06-25 00:55:00,2.79757,2.80114,2.79757,2.80114,2000000.0
2007-06-25 00:58:00,2.79935,2.80106,2.79935,2.80098,2500000.0
2007-06-25 00:59:00,2.7996,2.8028,2.79743,2.8028,7500000.0
2007-06-25 01:00:00,2.80245,2.80897,2.80085,2.80085,7250000.0
2007-06-25 01:01:00,2.80412,2.81175,2.80412,2.81175,7500000.0
2007-06-25 01:03:00,2.79803,2.8017,2.79803,2.80037,4760000.0
2007-06-25 01:05:00,2.81248,2.81248,2.80912,2.81232,5500000.0
2007-06-25 01:06:00,2.81222,2.81258,2.81127,2.81229,4880000.0
2007-06-25 01:08:00,2.80142,2.80815,2.80142,2.80168,7630000.0
2007-06-25 01:09:00,2.81193,2.81293,2.81018,2.81018,7260000.0
2007-06-25 01:11:00,2.8013,2.8075,2.80039,2.80392,8750000.0
2007-06-25 01:12:00,2.80038,2.80171,2.7982,2.80082,8500000.0
2007-06-25 01:13:00,2.81116,2.81116,2.80215,2.80215,8750000.0
2007-06-25 01:14:00,2.80893,2.81302,2.80893,2.81302,5250000.0
2007-06-25 01:15:00,2.80236,2.80415,2.80099,2.80099,6500000.0
2007-06-25 01:16:00,2.80349,2.8087,2.79952,2.79952,5130000.0
2007-06-25 01:17:00,2.79864,2.80404,2.79864,2.80132,7000000.0
2007-06-25 01:18:00,2.81217,2.81322,2.8089,2.80942,7500000.0
2007-06-25 01:19:00,2.80028,2.80193,2.79708,2.80107,7250000.0
2007-06-25 01:21:00,2.80386,2.80778,2.80188,2.80223,7000000.0
2007-06-25 01:22:00,2.80259,2.81165,2.79789,2.81165,8250000.0
2007-06-25 01:23:00,2.79736,2.80382,2.79736,2.8032,8380000.0
2007-06-25 01:24:00,2.80323,2.80866,2.79923,2.8067,6000000.0
2007-06-25 01:26:00,2.80931,2.80931,2.8007,2.8007,8250000.0
2007-06-25 01:27:00,2.80353,2.80836,2.79949,2.80129,6000000.0
2007-06-25 01:29:00,2.81014,2.81014,2.79899,2.80432,6500000.0
2007-06-25 01:30:00,2.80258,2.80722,2.8004,2.8004,8380000.0
2007-06-25 01:31:00,2.80224,2.80355,2.79882,2.80163,7500000.0
2007-06-25 01:32:00,2.80225,2.81027,2.80209,2.81004,7630000.0
2007-06-25 01:33:00,2.80135,2.80296,2.79903,2.80296,7380000.0
2007-06-25 01:34:00,2.80226,2.80226,2.79774,2.79774,8000000.0
2007-06-25 01:35:00,2.79771,2.79916,2.7942,2.7942,6380000.0
2007-06-25 01:36:00,2.80133,2.8022,2.79717,2.80023,7750000.0
2007-06-25 01:37:00,2.80175,2.8028,2.80102,2.8012,5750000.0
2007-06-25 01:38:00,2.79802,2.80353,2.79802,2.79923,7130000.0
2007-06-25 01:39:00,2.80199,2.80304,2.79689,2.80052,5750000.0
2007-06-25 01:40:00,2.80064,2.80249,2.80048,2.80048,7000000.0
2007-06-25 01:43:00,2.80157,2.80218,2.80051,2.80051,6510000.0
2007-06-25 01:44:00,2.79812,2.80053,2.79778,2.80023,6000000.0
2007-06-25 01:45:00,2.79723,2.80132,2.79723,2.80071,9250000.0
2007-06-25 01:46:00,2.79981,2.81048,2.79928,2.81048,6000000.0
2007-06-25 01:47:00,2.80071,2.80337,2.79622,2.79622,6250000.0
2007-06-25 01:48:00,2.798,2.80152,2.798,2.79943,7500000.0
2007-06-25 01:49:00,2.80165,2.80165,2.79412,2.79412,7500000.0
2007-06-25 01:50:00,2.80991,2.80991,2.79888,2.80005,6750000.0
2007-06-25 01:51:00,2.80065,2.80103,2.79503,2.80026,5750000.0
2007-06-25 01:52:00,2.80003,2.80084,2.7981,2.7981,5500000.0
2007-06-25 01:55:00,2.79723,2.80283,2.79687,2.80036,9000000.0
2007-06-25 01:56:00,2.80003,2.80314,2.79931,2.80078,6750000.0
2007-06-25 01:57:00,2.79895,2.80254,2.79895,2.80075,8000000.0
2007-06-25 01:58:00,2.80084,2.80151,2.79869,2.79962,11000000.0
2007-06-25 02:00:00,2.8008,2.80231,2.8008,2.80085,5380000.0
2007-06-25 02:01:00,2.79994,2.80364,2.79994,2.80043,11130000.0
2007-06-25 02:02:00,2.80229,2.80836,2.80096,2.80096,7750000.0
2007-06-25 02:03:00,2.80088,2.80159,2.79834,2.79912,6750000.0
2007-06-25 02:04:00,2.80075,2.80904,2.80041,2.80689,9500000.0
2007-06-25 02:05:00,2.80196,2.80196,2.79731,2.79959,7500000.0
2007-06-25 02:06:00,2.80231,2.80231,2.79821,2.80137,6750000.0
2007-06-25 02:07:00,2.79898,2.80082,2.79898,2.80082,6000000.0
2007-06-25 02:08:00,2.80102,2.80244,2.79612,2.80234,5750000.0
2007-06-25 02:09:00,2.80072,2.80211,2.797,2.79967,6130000.0
2007-06-25 02:10:00,2.79536,2.80221,2.79536,2.80075,7750000.0
2007-06-25 02:11:00,2.79974,2.8017,2.79694,2.79694,7750000.0
2007-06-25 02:12:00,2.79623,2.80175,2.79623,2.80069,5880000.0
2007-06-25 02:13:00,2.80085,2.80169,2.79906,2.79943,6380000.0
2007-06-25 02:14:00,2.7993,2.8004,2.79626,2.79626,8500000.0
2007-06-25 02:15:00,2.80236,2.80781,2.80088,2.80088,5750000.0
2007-06-25 02:16:00,2.79789,2.80228,2.79789,2.80228,5750000.0
2007-06-25 02:17:00,2.79706,2.80601,2.79706,2.80227,6880000.0
2007-06-25 02:18:00,2.79939,2.80072,2.79719,2.80072,6380000.0
2007-06-25 02:19:00,2.79972,2.80179,2.79893,2.79893,7250000.0
2007-06-25 02:20:00,2.80048,2.80142,2.7956,2.80136,5500000.0
2007-06-25 02:21:00,2.79686,2.80164,2.79604,2.79604,6250000.0
2007-06-25 02:22:00,2.80015,2.80176,2.79921,2.80176,5510000.0
2007-06-25 02:23:00,2.79896,2.80078,2.7966,2.80064,8000000.0
2007-06-25 02:24:00,2.79432,2.80097,2.79432,2.79814,6880000.0
2007-06-25 02:25:00,2.79656,2.80129,2.79547,2.80129,7630000.0
2007-06-25 02:26:00,2.79947,2.80042,2.79647,2.79898,7000000.0
2007-06-25 02:27:00,2.79825,2.80106,2.798,2.80008,7750000.0
2007-06-25 02:28:00,2.80024,2.80101,2.79504,2.80025,7250000.0
2007-06-25 02:29:00,2.79962,2.80179,2.79694,2.80179,7750000.0
2007-06-25 02:30:00,2.80139,2.80145,2.79599,2.79913,5880000.0
2007-06-25 02:31:00,2.79907,2.80277,2.79856,2.79856,5750000.0
2007-06-25 02:32:00,2.80186,2.80207,2.79704,2.79704,4880000.0
2007-06-25 02:33:00,2.79556,2.80187,2.79556,2.7996,8630000.0
2007-06-25 02:34:00,2.79868,2.80102,2.79712,2.79928,8000000.0
2007-06-25 02:36:00,2.7992,2.80141,2.79581,2.79581,7750000.0
2007-06-25 02:37:00,2.80142,2.80142,2.79363,2.80131,8880000.0
2007-06-25 02:38:00,2.79885,2.80104,2.79726,2.80076,7000000.0
2007-06-25 02:39:00,2.79737,2.80153,2.79737,2.79951,9750000.0
2007-06-25 02:40:00,2.80006,2.80174,2.79517,2.80017,7000000.0
2007-06-25 02:41:00,2.79707,2.80139,2.7964,2.79905,7130000.0
2007-06-25 02:42:00,2.79888,2.80068,2.79715,2.79715,6500000.0
2007-06-25 02:43:00,2.79846,2.80195,2.79846,2.79936,5250000.0
2007-06-25 02:44:00,2.79938,2.8008,2.79852,2.79981,6250000.0
2007-06-25 02:45:00,2.80122,2.80122,2.79567,2.79567,8000000.0
2007-06-25 02:46:00,2.80012,2.80183,2.79916,2.80183,8750000.0
2007-06-25 02:47:00,2.79897,2.80109,2.79752,2.79933,8500000.0
2007-06-25 02:48:00,2.79943,2.80138,2.79664,2.80138,9000000.0
2007-06-25 02:49:00,2.8005,2.80139,2.79945,2.80078,5500000.0
2007-06-25 02:50:00,2.79857,2.80069,2.79831,2.79937,7880000.0
2007-06-25 02:51:00,2.80104,2.80104,2.79498,2.7988,9880000.0
2007-06-25 02:52:00,2.79953,2.80193,2.79757,2.7988,7500000.0
2007-06-25 02:53:00,2.8003,2.80101,2.7992,2.80089,5250000.0
2007-06-25 02:54:00,2.80117,2.80127,2.79745,2.80127,5130000.0
2007-06-25 02:55:00,2.80066,2.80142,2.7974,2.80142,7000000.0
2007-06-25 02:56:00,2.80035,2.80108,2.79728,2.79757,5380000.0
2007-06-25 02:57:00,2.79714,2.80108,2.79695,2.8,10750000.0
2007-06-25 02:58:00,2.8004,2.80046,2.79889,2.8001,5500000.0
2007-06-25 03:00:00,2.79928,2.80087,2.7956,2.80021,5500000.0
2007-06-25 03:02:00,2.80078,2.80093,2.79856,2.79858,7000000.0
2007-06-25 03:03:00,2.79972,2.79972,2.79783,2.79971,8000000.0
2007-06-25 03:05:00,2.79978,2.80029,2.79247,2.79941,8750000.0
2007-06-25 03:06:00,2.80108,2.80142,2.79735,2.8006,6500000.0
2007-06-25 03:07:00,2.79991,2.80145,2.7979,2.7979,10010000.0
2007-06-25 03:08:00,2.80144,2.80144,2.79555,2.80039,7250000.0
2007-06-25 03:09:00,2.80119,2.802,2.80087,2.80129,6250000.0
2007-06-25 03:10:00,2.79945,2.79988,2.79945,2.79988,1500000.0
2007-06-25 03:11:00,2.80029,2.80172,2.79879,2.80112,10000000.0
2007-06-25 03:12:00,2.80049,2.80091,2.79722,2.79722,5750000.0
2007-06-25 03:13:00,2.80051,2.80051,2.79867,2.79867,1500000.0
2007-06-25 03:14:00,2.79766,2.80053,2.79706,2.80032,8250000.0
2007-06-25 03:15:00,2.80196,2.80196,2.79801,2.80045,5500000.0
2007-06-25 03:16:00,2.8004,2.80181,2.79604,2.80126,7750000.0
2007-06-25 03:17:00,2.80139,2.80168,2.79946,2.79946,10250000.0
2007-06-25 03:18:00,2.79797,2.79928,2.79788,2.79834,7750000.0
2007-06-25 03:19:00,2.80017,2.80017,2.79798,2.79808,5500000.0
2007-06-25 03:20:00,2.80028,2.80423,2.79863,2.80173,8000000.0
2007-06-25 03:21:00,2.8021,2.8021,2.79643,2.80056,8500000.0
2007-06-25 03:22:00,2.80078,2.80078,2.79578,2.79912,5750000.0
2007-06-25 03:24:00,2.80084,2.80152,2.79772,2.80017,6500000.0
2007-06-25 03:25:00,2.80029,2.80075,2.79692,2.80075,7000000.0
2007-06-25 03:26:00,2.79683,2.80242,2.79683,2.80189,6750000.0
2007-06-25 03:27:00,2.79911,2.80103,2.79726,2.79726,6250000.0
2007-06-25 03:28:00,2.79935,2.80105,2.79935,2.80105,6250000.0
2007-06-25 03:29:00,2.79992,2.80206,2.7985,2.80206,7250000.0
2007-06-25 03:30:00,2.80066,2.80135,2.79637,2.79637,6000000.0
2007-06-25 03:31:00,2.80194,2.80194,2.79764,2.80085,7000000.0
2007-06-25 03:32:00,2.7993,2.80217,2.79691,2.80217,11250000.0
2007-06-25 03:33:00,2.80202,2.80202,2.79501,2.79501,6000000.0
2007-06-25 03:34:00,2.80195,2.80195,2.80016,2.80016,5750000.0
2007-06-25 03:35:00,2.80121,2.80202,2.79917,2.80202,8760000.0
2007-06-25 03:36:00,2.80135,2.80204,2.79658,2.80074,9250000.0
2007-06-25 03:37:00,2.80183,2.80183,2.80183,2.80183,750000.0
2007-06-25 03:38:00,2.8009,2.80178,2.79719,2.79951,7000000.0
2007-06-25 03:39:00,2.80057,2.80139,2.8004,2.80139,4000000.0
2007-06-25 03:40:00,2.80156,2.80254,2.80156,2.8024,6000000.0
2007-06-25 03:41:00,2.80159,2.80166,2.79884,2.79926,8750000.0
2007-06-25 03:42:00,2.80169,2.80169,2.80004,2.80004,1750000.0
2007-06-25 03:43:00,2.79956,2.80122,2.79692,2.79858,8000000.0
2007-06-25 03:45:00,2.80219,2.80282,2.80092,2.80118,6250000.0
2007-06-25 03:47:00,2.80225,2.80267,2.79902,2.80233,6500000.0
2007-06-25 03:48:00,2.80032,2.80248,2.80032,2.80222,6000000.0
2007-06-25 03:49:00,2.79872,2.80152,2.79872,2.79992,8750000.0
2007-06-25 03:50:00,2.79596,2.80123,2.79596,2.79624,10000000.0
2007-06-25 03:51:00,2.80202,2.80249,2.80027,2.80174,8000000.0
2007-06-25 03:52:00,2.80083,2.80083,2.79736,2.79934,6000000.0
2007-06-25 03:53:00,2.79772,2.80184,2.7975,2.80139,8500000.0
2007-06-25 03:54:00,2.79926,2.79958,2.79767,2.79931,10250000.0
2007-06-25 03:55:00,2.80067,2.80115,2.80067,2.80115,1750000.0
2007-06-25 03:56:00,2.80023,2.80229,2.79821,2.80001,6500000.0
2007-06-25 03:57:00,2.80251,2.80251,2.79891,2.80069,9250000.0
2007-06-25 03:58:00,2.80306,2.80383,2.79947,2.80322,10000000.0
2007-06-25 03:59:00,2.8012,2.80171,2.79885,2.80171,10500000.0
2007-06-25 04:00:00,2.80139,2.80139,2.79758,2.79758,7760000.0
2007-06-25 04:01:00,2.80008,2.80204,2.79798,2.80204,7750000.0
2007-06-25 04:02:00,2.80174,2.80174,2.79966,2.79966,6500000.0
2007-06-25 04:03:00,2.8023,2.8023,2.79731,2.80135,9250000.0
2007-06-25 04:04:00,2.80197,2.80226,2.79968,2.8,8750000.0
2007-06-25 04:05:00,2.80171,2.80209,2.79844,2.79935,7250000.0
2007-06-25 04:06:00,2.80303,2.80303,2.80072,2.80082,12380000.0
2007-06-25 04:07:00,2.80177,2.80177,2.79701,2.8012,7500000.0
2007-06-25 04:08:00,2.80132,2.80159,2.79738,2.79738,7380000.0
2007-06-25 04:09:00,2.80211,2.80211,2.79739,2.79885,6880000.0
2007-06-25 04:10:00,2.80153,2.80199,2.79939,2.80028,9000000.0
2007-06-25 04:11:00,2.8024,2.8024,2.79856,2.80228,9630000.0
2007-06-25 04:12:00,2.79969,2.80223,2.79969,2.80046,9000000.0
2007-06-25 04:13:00,2.79913,2.80025,2.79663,2.80025,8130000.0
2007-06-25 04:14:00,2.80124,2.8033,2.80004,2.80004,6500000.0
2007-06-25 04:15:00,2.80143,2.80354,2.80007,2.80007,5750000.0
2007-06-25 04:17:00,2.80353,2.80353,2.79857,2.80168,6130000.0
2007-06-25 04:18:00,2.79983,2.80284,2.79983,2.80145,8500000.0
2007-06-25 04:19:00,2.80348,2.80348,2.801,2.801,6750000.0
2007-06-25 04:20:00,2.80403,2.80403,2.80307,2.80394,5760000.0
2007-06-25 04:22:00,2.80379,2.80379,2.79961,2.79997,7750000.0
2007-06-25 04:23:00,2.80259,2.8038,2.79962,2.80317,10010000.0
2007-06-25 04:24:00,2.80237,2.80237,2.79763,2.79933,7250000.0
2007-06-25 04:25:00,2.80389,2.80472,2.80053,2.80378,9500000.0
2007-06-25 04:26:00,2.80141,2.80304,2.79838,2.80304,6260000.0
2007-06-25 04:27:00,2.80145,2.80266,2.79975,2.80235,6000000.0
2007-06-25 04:28:00,2.80033,2.80398,2.7994,2.80222,7750000.0
2007-06-25 04:30:00,2.80332,2.80398,2.7994,2.8033,11500000.0
2007-06-25 04:31:00,2.80403,2.80403,2.80113,2.80346,5750000.0
2007-06-25 04:32:00,2.80108,2.80253,2.79845,2.80217,5630000.0
2007-06-25 04:33:00,2.80019,2.80264,2.80019,2.80212,9750000.0
2007-06-25 04:34:00,2.79946,2.80222,2.79923,2.80222,6000000.0
2007-06-25 04:35:00,2.8017,2.80224,2.79976,2.79976,6750000.0
2007-06-25 04:36:00,2.80104,2.80228,2.79926,2.80071,5010000.0
2007-06-25 04:37:00,2.80021,2.80234,2.79645,2.79645,6000000.0
2007-06-25 04:38:00,2.80104,2.80258,2.8006,2.80121,9000000.0
2007-06-25 04:39:00,2.80042,2.80221,2.79725,2.80096,9760000.0
2007-06-25 04:41:00,2.80312,2.80312,2.79832,2.8025,7630000.0
2007-06-25 04:42:00,2.80017,2.80234,2.7962,2.80013,12000000.0
2007-06-25 04:43:00,2.8021,2.80322,2.8021,2.80272,7750000.0
2007-06-25 04:44:00,2.80313,2.80313,2.80313,2.80313,2250000.0
2007-06-25 04:46:00,2.80112,2.80322,2.80112,2.80282,4880000.0
2007-06-25 04:47:00,2.79997,2.80312,2.79953,2.80271,13130000.0
2007-06-25 04:49:00,2.80363,2.80363,2.79682,2.80082,5750000.0
2007-06-25 04:50:00,2.80277,2.80277,2.79921,2.8009,9000000.0
2007-06-25 04:51:00,2.80073,2.80247,2.79915,2.80211,10500000.0
2007-06-25 04:52:00,2.80071,2.80255,2.80013,2.80255,8750000.0
2007-06-25 04:53:00,2.80041,2.80177,2.79961,2.80038,8250000.0
2007-06-25 04:54:00,2.80215,2.80239,2.79907,2.80239,7260000.0
2007-06-25 04:55:00,2.80246,2.80342,2.80128,2.80128,8750000.0
2007-06-25 04:57:00,2.80339,2.80368,2.80123,2.80312,6630000.0
2007-06-25 04:59:00,2.80307,2.80352,2.79992,2.80315,8880000.0
2007-06-25 05:00:00,2.80304,2.80304,2.8018,2.8018,4880000.0
2007-06-25 05:01:00,2.80005,2.80277,2.80005,2.80277,9000000.0
2007-06-25 05:02:00,2.79817,2.80241,2.79698,2.80241,11750000.0
2007-06-25 05:03:00,2.80312,2.80342,2.79992,2.80303,4380000.0
2007-06-25 05:04:00,2.8005,2.80255,2.79973,2.80182,10500000.0
2007-06-25 05:05:00,2.80329,2.80359,2.80018,2.80359,8880000.0
2007-06-25 05:06:00,2.80224,2.80302,2.79764,2.80203,8260000.0
2007-06-25 05:07:00,2.80318,2.80318,2.79936,2.80252,11500000.0
2007-06-25 05:08:00,2.80209,2.80249,2.80031,2.80181,8880000.0
2007-06-25 05:09:00,2.8016,2.80207,2.80032,2.8016,10380000.0
2007-06-25 05:10:00,2.8027,2.8027,2.8027,2.8027,380000.0
2007-06-25 05:11:00,2.80259,2.80259,2.80259,2.80259,750000.0
2007-06-25 05:13:00,2.80292,2.80292,2.79915,2.8028,7380000.0
2007-06-25 05:14:00,2.80026,2.80245,2.79994,2.80245,9380000.0
2007-06-25 05:15:00,2.80064,2.80182,2.80008,2.80182,9630000.0
2007-06-25 05:16:00,2.80052,2.80266,2.80052,2.80266,4500000.0
2007-06-25 05:18:00,2.80293,2.80349,2.7995,2.80318,10880000.0
2007-06-25 05:19:00,2.80332,2.80383,2.80148,2.80322,9390000.0
2007-06-25 05:21:00,2.80134,2.80219,2.8007,2.80109,5880000.0
2007-06-25 05:22:00,2.80247,2.80263,2.79835,2.80037,7750000.0
2007-06-25 05:23:00,2.80309,2.80353,2.79967,2.80322,6000000.0
2007-06-25 05:24:00,2.80086,2.80298,2.79956,2.80298,6380000.0
2007-06-25 05:26:00,2.80357,2.80357,2.79985,2.79985,1500000.0
2007-06-25 05:27:00,2.80397,2.80397,2.79985,2.80357,3750000.0
2007-06-25 05:29:00,2.80168,2.80353,2.79985,2.80325,9390000.0
2007-06-25 05:31:00,2.80367,2.80367,2.80077,2.80351,5500000.0
2007-06-25 05:32:00,2.80307,2.80387,2.80177,2.80342,5630000.0
2007-06-25 05:34:00,2.80352,2.80355,2.80148,2.80297,6630000.0
2007-06-25 05:35:00,2.80308,2.80377,2.79773,2.80306,7760000.0
2007-06-25 05:37:00,2.80315,2.80338,2.79967,2.80311,7250000.0
2007-06-25 05:38:00,2.80258,2.8028,2.80049,2.80175,8880000.0
2007-06-25 05:39:00,2.80075,2.80269,2.79987,2.8021,10630000.0
2007-06-25 05:40:00,2.8018,2.80322,2.79771,2.80226,8500000.0
2007-06-25 05:41:00,2.80091,2.80258,2.80083,2.80215,5500000.0
2007-06-25 05:42:00,2.80038,2.80291,2.79676,2.80091,11380000.0
2007-06-25 05:44:00,2.80037,2.80458,2.80037,2.80412,8250000.0
2007-06-25 05:45:00,2.80054,2.80272,2.79578,2.80272,8750000.0
2007-06-25 05:47:00,2.80192,2.80425,2.80192,2.80382,7500000.0
2007-06-25 05:48:00,2.80017,2.80407,2.80017,2.80371,10000000.0
2007-06-25 05:50:00,2.80417,2.80458,2.8031,2.8036,7500000.0
2007-06-25 05:52:00,2.8032,2.80347,2.79821,2.80036,12250000.0
2007-06-25 05:53:00,2.79969,2.80184,2.79652,2.79652,8500000.0
2007-06-25 05:54:00,2.80097,2.80097,2.79485,2.7996,5750000.0
2007-06-25 05:55:00,2.79745,2.8009,2.79745,2.8007,6500000.0
2007-06-25 05:56:00,2.80049,2.80112,2.79733,2.80037,10000000.0
2007-06-25 05:58:00,2.80181,2.80208,2.7986,2.80208,9250000.0
2007-06-25 05:59:00,2.8007,2.80169,2.7998,2.80169,5500000.0
2007-06-25 06:00:00,2.80197,2.80197,2.8009,2.80105,3750000.0
2007-06-25 06:01:00,2.79675,2.80067,2.79672,2.80021,10880000.0
2007-06-25 06:03:00,2.80012,2.80012,2.80012,2.80012,750000.0
2007-06-25 06:04:00,2.80022,2.80037,2.79657,2.79675,8500000.0
2007-06-25 06:06:00,2.79898,2.80063,2.79838,2.80004,12000000.0
2007-06-25 06:08:00,2.79848,2.80021,2.79798,2.8002,4760000.0
2007-06-25 06:09:00,2.80021,2.80042,2.79892,2.80018,6630000.0
2007-06-25 06:10:00,2.8007,2.80155,2.79951,2.80092,6750000.0
2007-06-25 06:11:00,2.79679,2.79951,2.79679,2.79951,6000000.0
2007-06-25 06:12:00,2.80016,2.80203,2.79969,2.80004,7500000.0
2007-06-25 06:13:00,2.80096,2.80148,2.79941,2.79947,5380000.0
2007-06-25 06:14:00,2.79934,2.80188,2.79848,2.79947,9640000.0
2007-06-25 06:16:00,2.80111,2.80199,2.79904,2.80097,6000000.0
2007-06-25 06:17:00,2.80234,2.8029,2.79832,2.8029,6750000.0
2007-06-25 06:18:00,2.80134,2.80249,2.79707,2.79707,7250000.0
2007-06-25 06:19:00,2.80153,2.80273,2.79612,2.80104,8250000.0
2007-06-25 06:20:00,2.79968,2.79968,2.79788,2.79788,1500000.0
2007-06-25 06:21:00,2.8001,2.80183,2.79905,2.80131,7500000.0
2007-06-25 06:22:00,2.80058,2.80211,2.79922,2.80119,5250000.0
2007-06-25 06:23:00,2.80127,2.80127,2.79571,2.8007,10390000.0
2007-06-25 06:24:00,2.79899,2.80095,2.79698,2.79964,6250000.0
2007-06-25 06:25:00,2.80032,2.80032,2.79647,2.79981,6250000.0
2007-06-25 06:26:00,2.79711,2.80099,2.79686,2.79912,5500000.0
2007-06-25 06:27:00,2.79738,2.80068,2.79738,2.8001,7250000.0
2007-06-25 06:28:00,2.80011,2.80041,2.79801,2.79902,5750000.0
2007-06-25 06:30:00,2.79907,2.8013,2.79854,2.79854,6500000.0
2007-06-25 06:31:00,2.79946,2.80143,2.79596,2.80139,10130000.0
2007-06-25 06:32:00,2.79994,2.80226,2.79935,2.79935,9380000.0
2007-06-25 06:33:00,2.79967,2.80143,2.79636,2.79839,7250000.0
2007-06-25 06:34:00,2.80106,2.80202,2.79867,2.80116,7250000.0
2007-06-25 06:35:00,2.80021,2.80055,2.79617,2.79617,10760000.0
2007-06-25 06:36:00,2.80092,2.80123,2.79928,2.80123,5880000.0
2007-06-25 06:37:00,2.79873,2.80046,2.7953,2.79905,7380000.0
2007-06-25 06:38:00,2.80102,2.80102,2.80102,2.80102,750000.0
2007-06-25 06:39:00,2.80048,2.80156,2.79811,2.80136,8750000.0
2007-06-25 06:40:00,2.79956,2.80196,2.79956,2.80028,8880000.0
2007-06-25 06:41:00,2.80011,2.80073,2.79972,2.80073,9500000.0
2007-06-25 06:42:00,2.80023,2.80191,2.79932,2.80129,7500000.0
2007-06-25 06:43:00,2.79909,2.80183,2.79909,2.80078,6630000.0
2007-06-25 06:44:00,2.79491,2.80132,2.79491,2.80095,5750000.0
2007-06-25 06:45:00,2.80164,2.80228,2.79797,2.79797,9510000.0
2007-06-25 06:46:00,2.79818,2.80112,2.79818,2.80112,6260000.0
2007-06-25 06:47:00,2.80067,2.80197,2.80012,2.80144,7630000.0
2007-06-25 06:48:00,2.80025,2.80025,2.80003,2.80003,1500000.0
2007-06-25 06:49:00,2.80041,2.80191,2.79903,2.80191,10890000.0
2007-06-25 06:50:00,2.79767,2.80183,2.79767,2.80183,6130000.0
2007-06-25 06:51:00,2.79838,2.80022,2.79598,2.79838,7760000.0
2007-06-25 06:52:00,2.80031,2.80132,2.79732,2.79812,8630000.0
2007-06-25 06:54:00,2.79898,2.80063,2.79838,2.80004,10750000.0
2007-06-25 06:56:00,2.80021,2.80057,2.79572,2.79882,7130000.0
2007-06-25 06:57:00,2.79572,2.80087,2.79493,2.80051,6250000.0
2007-06-25 06:58:00,2.80056,2.80371,2.79753,2.80236,7750000.0
2007-06-25 06:59:00,2.80037,2.80077,2.79868,2.80077,6750000.0
2007-06-25 07:00:00,2.80198,2.80217,2.79632,2.8004,6750000.0
2007-06-25 07:01:00,2.80018,2.80145,2.7988,2.80101,5630000.0
2007-06-25 07:02:00,2.79653,2.80261,2.79653,2.80261,10880000.0
2007-06-25 07:03:00,2.80271,2.80371,2.80064,2.8036,6750000.0
2007-06-25 07:04:00,2.80319,2.80387,2.80017,2.80216,12750000.0
2007-06-25 07:05:00,2.80255,2.80349,2.80005,2.80349,9750000.0
2007-06-25 07:06:00,2.80244,2.80572,2.8013,2.80343,9000000.0
2007-06-25 07:07:00,2.79937,2.80335,2.79486,2.80279,9750000.0
2007-06-25 07:08:00,2.80283,2.80283,2.80036,2.80036,9750000.0
2007-06-25 07:09:00,2.80404,2.80643,2.80381,2.80541,12750000.0
2007-06-25 07:10:00,2.80483,2.80551,2.80194,2.80551,11000000.0
2007-06-25 07:11:00,2.80495,2.80631,2.80211,2.80631,7250000.0
2007-06-25 07:12:00,2.80229,2.80581,2.80229,2.80581,9750000.0
2007-06-25 07:13:00,2.80255,2.80498,2.79872,2.80161,11000000.0
2007-06-25 07:14:00,2.80075,2.80673,2.80075,2.80673,8500000.0
2007-06-25 07:15:00,2.80398,2.8059,2.8004,2.8049,8250000.0
2007-06-25 07:16:00,2.80438,2.80553,2.80438,2.80553,6000000.0
2007-06-25 07:18:00,2.80576,2.80618,2.80417,2.80518,7000000.0
2007-06-25 07:19:00,2.80221,2.80563,2.80118,2.80118,5750000.0
2007-06-25 07:20:00,2.80457,2.80545,2.80286,2.80417,8250000.0
2007-06-25 07:21:00,2.80382,2.80645,2.80141,2.80455,8250000.0
2007-06-25 07:22:00,2.80423,2.80702,2.80093,2.80294,12250000.0
2007-06-25 07:23:00,2.80508,2.80735,2.80418,2.80679,10750000.0
2007-06-25 07:24:00,2.80568,2.80602,2.80222,2.80573,8750000.0
2007-06-25 07:25:00,2.80569,2.80751,2.80201,2.80349,7130000.0
2007-06-25 07:27:00,2.80448,2.80679,2.80194,2.80459,14250000.0
2007-06-25 07:28:00,2.80576,2.80745,2.80124,2.80124,6500000.0
2007-06-25 07:29:00,2.80483,2.8071,2.80371,2.8071,10880000.0
2007-06-25 07:30:00,2.80475,2.80652,2.80363,2.80489,6000000.0
2007-06-25 07:31:00,2.80697,2.80697,2.80364,2.80573,17880000.0
2007-06-25 07:32:00,2.80537,2.80751,2.80408,2.80497,8630000.0
2007-06-25 07:33:00,2.8061,2.80669,2.80065,2.80219,8250000.0
2007-06-25 07:34:00,2.80431,2.807,2.80165,2.8046,13880000.0
2007-06-25 07:35:00,2.80366,2.80716,2.79998,2.80716,12000000.0
2007-06-25 07:36:00,2.80529,2.80684,2.80424,2.80424,5250000.0
2007-06-25 07:37:00,2.80971,2.81045,2.80622,2.80875,10750000.0
2007-06-25 07:38:00,2.80645,2.81183,2.80468,2.80781,6500000.0
2007-06-25 07:39:00,2.8075,2.81216,2.8075,2.81145,5500000.0
2007-06-25 07:40:00,2.80937,2.8105,2.80786,2.80865,10250000.0
2007-06-25 07:41:00,2.80495,2.81042,2.80402,2.80968,8630000.0
2007-06-25 07:42:00,2.80801,2.81123,2.80801,2.81111,5250000.0
2007-06-25 07:43:00,2.81249,2.81293,2.80793,2.81271,8000000.0
2007-06-25 07:44:00,2.80761,2.81273,2.80761,2.81273,8500000.0
2007-06-25 07:45:00,2.80995,2.81422,2.80995,2.81286,6750000.0
2007-06-25 07:46:00,2.80861,2.81295,2.80774,2.81252,9000000.0
2007-06-25 07:47:00,2.80905,2.81286,2.80905,2.81231,8750000.0
2007-06-25 07:48:00,2.80955,2.81092,2.80528,2.80528,7130000.0
2007-06-25 07:49:00,2.80859,2.80859,2.7983,2.80748,8500000.0
2007-06-25 07:50:00,2.80887,2.80895,2.80473,2.80825,13750000.0
2007-06-25 07:51:00,2.81064,2.81143,2.80894,2.81143,7750000.0
2007-06-25 07:52:00,2.81155,2.81155,2.80697,2.81115,7500000.0
2007-06-25 07:53:00,2.80996,2.81259,2.80533,2.80842,16500000.0
2007-06-25 07:54:00,2.81177,2.81243,2.80555,2.80555,8250000.0
2007-06-25 07:55:00,2.81182,2.81182,2.80777,2.80964,7000000.0
2007-06-25 07:56:00,2.81117,2.81288,2.80837,2.80986,14500000.0
2007-06-25 07:57:00,2.81264,2.81438,2.8083,2.81332,8750000.0
2007-06-25 07:58:00,2.81288,2.81293,2.80638,2.80638,7000000.0
2007-06-25 07:59:00,2.81013,2.81383,2.81,2.81383,8500000.0
2007-06-25 08:00:00,2.81358,2.81362,2.808,2.80927,5500000.0
2007-06-25 08:01:00,2.81267,2.81316,2.80533,2.80707,9250000.0
2007-06-25 08:02:00,2.80684,2.80992,2.80415,2.80992,11750000.0
2007-06-25 08:03:00,2.8074,2.8086,2.80264,2.8067,14630000.0
2007-06-25 08:04:00,2.80938,2.81002,2.80311,2.80958,10880000.0
2007-06-25 08:05:00,2.81058,2.81113,2.80747,2.80981,13880000.0
2007-06-25 08:06:00,2.81055,2.81055,2.80495,2.80836,9760000.0
2007-06-25 08:07:00,2.80682,2.80921,2.80495,2.80686,9000000.0
2007-06-25 08:08:00,2.80649,2.8096,2.80425,2.8096,9130000.0
2007-06-25 08:09:00,2.8094,2.8094,2.80604,2.80831,7880000.0
2007-06-25 08:10:00,2.81039,2.81039,2.80531,2.80954,8250000.0
2007-06-25 08:11:00,2.81068,2.81098,2.80763,2.81064,6750000.0
2007-06-25 08:12:00,2.80969,2.80969,2.80539,2.80603,7000000.0
2007-06-25 08:13:00,2.80606,2.80919,2.80573,2.80733,19750000.0
2007-06-25 08:14:00,2.80956,2.81017,2.8046,2.81017,6250000.0
2007-06-25 08:15:00,2.80516,2.80992,2.80423,2.80733,8500000.0
2007-06-25 08:16:00,2.80678,2.81028,2.80357,2.80692,6630000.0
2007-06-25 08:17:00,2.80921,2.80936,2.80653,2.80653,8130000.0
2007-06-25 08:18:00,2.80664,2.81018,2.80289,2.80901,9880000.0
2007-06-25 08:19:00,2.80695,2.8099,2.80582,2.8099,7250000.0
2007-06-25 08:20:00,2.80494,2.80926,2.8043,2.80868,9380000.0
2007-06-25 08:21:00,2.80921,2.80921,2.80529,2.80826,12250000.0
2007-06-25 08:22:00,2.80812,2.81038,2.80348,2.80666,10750000.0
2007-06-25 08:23:00,2.81002,2.81017,2.80256,2.80918,7750000.0
2007-06-25 08:24:00,2.80739,2.80739,2.80374,2.8057,6750000.0
2007-06-25 08:25:00,2.80521,2.80908,2.80423,2.8075,7880000.0
2007-06-25 08:26:00,2.80587,2.80994,2.80579,2.80731,6250000.0
2007-06-25 08:27:00,2.80788,2.80934,2.80472,2.80689,8500000.0
2007-06-25 08:28:00,2.80535,2.81009,2.80401,2.80865,7000000.0
2007-06-25 08:29:00,2.81018,2.81038,2.80362,2.80863,7000000.0
2007-06-25 08:30:00,2.80955,2.81082,2.80512,2.81082,10500000.0
2007-06-25 08:31:00,2.80756,2.81063,2.80562,2.80692,13000000.0
2007-06-25 08:32:00,2.80737,2.81087,2.80639,2.80726,7250000.0
2007-06-25 08:33:00,2.8089,2.81023,2.8066,2.80704,9250000.0
2007-06-25 08:34:00,2.80608,2.80982,2.80463,2.80463,5500000.0
2007-06-25 08:35:00,2.81123,2.81123,2.80855,2.80995,8630000.0
2007-06-25 08:36:00,2.8071,2.81062,2.8071,2.80742,6380000.0
2007-06-25 08:37:00,2.80843,2.80843,2.80627,2.80817,10390000.0
2007-06-25 08:38:00,2.8084,2.80903,2.80713,2.80841,9630000.0
2007-06-25 08:39:00,2.80887,2.81024,2.80736,2.80768,6000000.0
2007-06-25 08:40:00,2.8093,2.81042,2.80755,2.80766,8130000.0
2007-06-25 08:41:00,2.80895,2.81331,2.80895,2.81104,9000000.0
2007-06-25 08:42:00,2.81367,2.81367,2.80774,2.80939,5500000.0
2007-06-25 08:43:00,2.81207,2.81296,2.80846,2.8118,8760000.0
2007-06-25 08:44:00,2.81188,2.81384,2.80982,2.81207,6630000.0
2007-06-25 08:45:00,2.81241,2.81333,2.80814,2.81333,9500000.0
2007-06-25 08:46:00,2.80846,2.81215,2.80846,2.81169,11000000.0
2007-06-25 08:47:00,2.8135,2.8135,2.8047,2.8047,7250000.0
2007-06-25 08:48:00,2.81319,2.81319,2.80675,2.80675,12130000.0
2007-06-25 08:49:00,2.80909,2.81365,2.80909,2.81254,13630000.0
2007-06-25 08:51:00,2.81284,2.81284,2.80856,2.81141,8250000.0
2007-06-25 08:52:00,2.80976,2.81365,2.80834,2.81297,6500000.0
2007-06-25 08:53:00,2.81209,2.81331,2.80853,2.8123,7380000.0
2007-06-25 08:54:00,2.80938,2.81253,2.80938,2.81253,6000000.0
2007-06-25 08:55:00,2.81364,2.81364,2.80801,2.80915,11380000.0
2007-06-25 08:56:00,2.81339,2.81339,2.80803,2.80803,5880000.0
2007-06-25 08:57:00,2.81353,2.81353,2.80875,2.81037,5500000.0
2007-06-25 08:58:00,2.81263,2.81263,2.80804,2.80885,5250000.0
2007-06-25 08:59:00,2.81,2.81385,2.81,2.81161,8000000.0
2007-06-25 09:00:00,2.81152,2.81271,2.80849,2.81271,6250000.0
2007-06-25 09:01:00,2.81246,2.81373,2.80655,2.81373,8130000.0
2007-06-25 09:02:00,2.81343,2.81462,2.80806,2.80987,9000000.0
2007-06-25 09:03:00,2.81144,2.81507,2.81135,2.81507,10750000.0
2007-06-25 09:04:00,2.81022,2.81406,2.80875,2.80875,7750000.0
2007-06-25 09:05:00,2.81142,2.81278,2.81115,2.81278,7250000.0
2007-06-25 09:06:00,2.8109,2.81293,2.81009,2.81229,8250000.0
2007-06-25 09:07:00,2.81059,2.81455,2.81028,2.81294,9500000.0
2007-06-25 09:08:00,2.80967,2.8147,2.80967,2.81444,5130000.0
2007-06-25 09:09:00,2.81436,2.81436,2.81307,2.81397,5630000.0
2007-06-25 09:10:00,2.81502,2.81502,2.80849,2.8102,7750000.0
2007-06-25 09:11:00,2.81394,2.8155,2.80762,2.8155,7250000.0
2007-06-25 09:12:00,2.81457,2.81464,2.81033,2.81033,8500000.0
2007-06-25 09:13:00,2.81394,2.81405,2.81192,2.81397,7750000.0
2007-06-25 09:14:00,2.81156,2.81417,2.80941,2.81279,6750000.0
2007-06-25 09:15:00,2.81287,2.81321,2.80767,2.8124,12130000.0
2007-06-25 09:16:00,2.81235,2.81328,2.80853,2.81156,8500000.0
2007-06-25 09:17:00,2.81311,2.81475,2.8098,2.81384,12500000.0
2007-06-25 09:18:00,2.8151,2.8151,2.80895,2.81389,10000000.0
2007-06-25 09:19:00,2.81081,2.81397,2.81081,2.81209,8250000.0
2007-06-25 09:20:00,2.81422,2.81476,2.80855,2.81007,10250000.0
2007-06-25 09:21:00,2.81329,2.81442,2.81003,2.81343,8510000.0
2007-06-25 09:22:00,2.81315,2.81402,2.8091,2.81227,12250000.0
2007-06-25 09:23:00,2.81245,2.81381,2.81151,2.81381,7750000.0
2007-06-25 09:24:00,2.81377,2.81436,2.80969,2.813,11130000.0
2007-06-25 09:25:00,2.81439,2.8146,2.81333,2.81405,10000000.0
2007-06-25 09:26:00,2.81003,2.81172,2.80897,2.81008,5500000.0
2007-06-25 09:28:00,2.81148,2.81148,2.80998,2.81093,8130000.0
2007-06-25 09:29:00,2.81442,2.8148,2.81085,2.81085,14500000.0
2007-06-25 09:30:00,2.81327,2.8153,2.81131,2.81271,8640000.0
2007-06-25 09:31:00,2.81134,2.81413,2.81134,2.81413,8380000.0
2007-06-25 09:32:00,2.81533,2.81533,2.8106,2.81147,6500000.0
2007-06-25 09:33:00,2.81202,2.81203,2.80877,2.81077,6000000.0
2007-06-25 09:34:00,2.81141,2.81379,2.80911,2.81249,5250000.0
2007-06-25 09:35:00,2.81488,2.81488,2.8095,2.81316,9250000.0
2007-06-25 09:36:00,2.81124,2.8158,2.81124,2.81356,9380000.0
2007-06-25 09:37:00,2.81362,2.81629,2.81323,2.81581,6250000.0
2007-06-25 09:38:00,2.81595,2.81638,2.81144,2.81456,10880000.0
2007-06-25 09:39:00,2.81682,2.81746,2.81195,2.81685,14000000.0
2007-06-25 09:40:00,2.81582,2.81708,2.8131,2.81567,9760000.0
2007-06-25 09:41:00,2.81601,2.81691,2.8121,2.81494,5500000.0
2007-06-25 09:42:00,2.81504,2.81571,2.80931,2.81457,15500000.0
2007-06-25 09:43:00,2.81472,2.81549,2.81072,2.81518,7130000.0
2007-06-25 09:44:00,2.81666,2.81666,2.81165,2.815,6000000.0
2007-06-25 09:45:00,2.81549,2.81687,2.81048,2.81687,9380000.0
2007-06-25 09:46:00,2.81451,2.81606,2.81207,2.81606,6750000.0
2007-06-25 09:47:00,2.8152,2.81598,2.81329,2.81335,5250000.0
2007-06-25 09:48:00,2.8147,2.8147,2.81227,2.81233,8250000.0
2007-06-25 09:49:00,2.81581,2.81581,2.81372,2.81471,7130000.0
2007-06-25 09:50:00,2.81579,2.8163,2.81045,2.8163,6000000.0
2007-06-25 09:51:00,2.81607,2.81607,2.80962,2.81401,8750000.0
2007-06-25 09:52:00,2.81463,2.81517,2.81169,2.81426,10750000.0
2007-06-25 09:53:00,2.81634,2.81634,2.81317,2.81522,9250000.0
2007-06-25 09:54:00,2.81204,2.81522,2.81004,2.81501,9250000.0
2007-06-25 09:55:00,2.81446,2.81615,2.8085,2.8085,7750000.0
2007-06-25 09:56:00,2.81592,2.81593,2.811,2.81593,10630000.0
2007-06-25 09:57:00,2.81506,2.81635,2.81231,2.81452,13750000.0
2007-06-25 09:58:00,2.81415,2.81634,2.80953,2.81634,7130000.0
2007-06-25 09:59:00,2.8136,2.81668,2.81234,2.814,9000000.0
2007-06-25 10:00:00,2.81453,2.81468,2.80871,2.81082,13500000.0
2007-06-25 10:01:00,2.81342,2.81565,2.8115,2.81359,11250000.0
2007-06-25 10:02:00,2.81535,2.81564,2.81207,2.81465,7380000.0
2007-06-25 10:03:00,2.81463,2.81623,2.81192,2.81604,12630000.0
2007-06-25 10:04:00,2.81407,2.81516,2.81051,2.81371,9000000.0
2007-06-25 10:05:00,2.81601,2.81609,2.80904,2.81177,12000000.0
2007-06-25 10:06:00,2.81564,2.81606,2.81107,2.81107,8250000.0
2007-06-25 10:07:00,2.81436,2.81521,2.81045,2.8129,10380000.0
2007-06-25 10:08:00,2.81064,2.81481,2.80956,2.81269,8500000.0
2007-06-25 10:09:00,2.81053,2.81565,2.80996,2.81202,11750000.0
2007-06-25 10:10:00,2.81328,2.8153,2.81245,2.81494,9500000.0
2007-06-25 10:11:00,2.81203,2.81599,2.80989,2.80989,9380000.0
2007-06-25 10:12:00,2.81588,2.81588,2.80993,2.81333,11630000.0
2007-06-25 10:13:00,2.80944,2.81428,2.80716,2.81095,7250000.0
2007-06-25 10:14:00,2.8141,2.8158,2.80979,2.8158,7760000.0
2007-06-25 10:15:00,2.81463,2.81516,2.80758,2.81081,9630000.0
2007-06-25 10:16:00,2.81568,2.81568,2.81261,2.81422,6500000.0
2007-06-25 10:17:00,2.81492,2.81525,2.8122,2.81497,7250000.0
2007-06-25 10:18:00,2.81201,2.81352,2.80975,2.81066,8880000.0
2007-06-25 10:19:00,2.81372,2.81577,2.81067,2.81577,6760000.0
2007-06-25 10:20:00,2.81156,2.81553,2.8103,2.81187,6750000.0
2007-06-25 10:21:00,2.81567,2.81567,2.81157,2.81157,13880000.0
2007-06-25 10:22:00,2.81524,2.81533,2.812,2.81304,6250000.0
2007-06-25 10:23:00,2.81388,2.81507,2.81094,2.81094,6250000.0
2007-06-25 10:24:00,2.81179,2.81397,2.80941,2.81397,7380000.0
2007-06-25 10:25:00,2.81314,2.81314,2.8095,2.81228,9250000.0
2007-06-25 10:26:00,2.81402,2.81402,2.81112,2.81345,5500000.0
2007-06-25 10:27:00,2.81488,2.81547,2.80856,2.81368,7000000.0
2007-06-25 10:28:00,2.80907,2.81388,2.80907,2.81282,11750000.0
2007-06-25 10:29:00,2.80946,2.81318,2.80946,2.81318,7250000.0
2007-06-25 10:30:00,2.80712,2.81454,2.80712,2.80991,7130000.0
2007-06-25 10:31:00,2.81235,2.81451,2.81085,2.8116,7250000.0
2007-06-25 10:32:00,2.81388,2.81442,2.81078,2.81314,7880000.0
2007-06-25 10:33:00,2.81457,2.81511,2.81062,2.8138,14880000.0
2007-06-25 10:34:00,2.81458,2.81496,2.80878,2.8141,8250000.0
2007-06-25 10:35:00,2.81547,2.81564,2.80986,2.80986,9880000.0
2007-06-25 10:36:00,2.81446,2.81507,2.80915,2.81265,11260000.0
2007-06-25 10:37:00,2.81295,2.81405,2.80942,2.81405,14760000.0
2007-06-25 10:38:00,2.8119,2.81243,2.8085,2.8094,10130000.0
2007-06-25 10:39:00,2.81316,2.8133,2.81055,2.81191,5750000.0
2007-06-25 10:40:00,2.81281,2.81281,2.80783,2.80783,9880000.0
2007-06-25 10:41:00,2.80988,2.81234,2.80699,2.80699,8000000.0
2007-06-25 10:42:00,2.81385,2.81385,2.80948,2.81319,8000000.0
2007-06-25 10:43:00,2.81377,2.81377,2.80881,2.81068,10750000.0
2007-06-25 10:44:00,2.81276,2.81321,2.80662,2.81036,7380000.0
2007-06-25 10:45:00,2.81316,2.81341,2.80628,2.81095,6880000.0
2007-06-25 10:46:00,2.8113,2.81271,2.80916,2.81246,11130000.0
2007-06-25 10:47:00,2.81034,2.81184,2.80796,2.81184,9500000.0
2007-06-25 10:48:00,2.81052,2.81369,2.80991,2.81369,7750000.0
2007-06-25 10:49:00,2.81229,2.81368,2.80841,2.80841,11880000.0
2007-06-25 10:50:00,2.80897,2.81276,2.80788,2.81089,11000000.0
2007-06-25 10:51:00,2.81043,2.8135,2.80928,2.80928,8130000.0
2007-06-25 10:52:00,2.81226,2.81413,2.80991,2.81413,8880000.0
2007-06-25 10:53:00,2.81325,2.81362,2.80967,2.80967,5250000.0
2007-06-25 10:54:00,2.81231,2.81308,2.81002,2.81288,6750000.0
2007-06-25 10:55:00,2.8119,2.81311,2.8096,2.8096,12500000.0
2007-06-25 10:56:00,2.80552,2.81246,2.80552,2.80699,13250000.0
2007-06-25 10:57:00,2.81272,2.81355,2.80841,2.80841,6760000.0
2007-06-25 10:58:00,2.81035,2.81231,2.80936,2.81153,9760000.0
2007-06-25 10:59:00,2.81147,2.81188,2.80993,2.81113,6250000.0
2007-06-25 11:00:00,2.81135,2.81208,2.8092,2.81204,8000000.0
2007-06-25 11:01:00,2.80906,2.81278,2.80831,2.80976,11250000.0
2007-06-25 11:02:00,2.81025,2.81231,2.80878,2.81231,7000000.0
2007-06-25 11:03:00,2.80831,2.81277,2.80775,2.81154,11510000.0
2007-06-25 11:04:00,2.80831,2.81126,2.80709,2.81048,6000000.0
2007-06-25 11:05:00,2.81016,2.81258,2.80833,2.81021,9000000.0
2007-06-25 11:06:00,2.81024,2.81145,2.80631,2.80987,11630000.0
2007-06-25 11:07:00,2.81028,2.81084,2.80708,2.81026,9500000.0
2007-06-25 11:08:00,2.80765,2.81001,2.8061,2.80875,8750000.0
2007-06-25 11:09:00,2.80911,2.81026,2.8083,2.80939,6880000.0
2007-06-25 11:10:00,2.80878,2.81044,2.80559,2.80856,10750000.0
2007-06-25 11:11:00,2.8102,2.81038,2.80589,2.81015,5750000.0
2007-06-25 11:12:00,2.80969,2.81055,2.80659,2.80834,13880000.0
2007-06-25 11:13:00,2.80785,2.80809,2.80485,2.80627,7000000.0
2007-06-25 11:14:00,2.80905,2.81032,2.80754,2.80992,8000000.0
2007-06-25 11:15:00,2.80688,2.81038,2.80688,2.80855,11500000.0
2007-06-25 11:16:00,2.80663,2.81044,2.80555,2.81029,13000000.0
2007-06-25 11:17:00,2.80829,2.81077,2.8072,2.81077,6250000.0
2007-06-25 11:18:00,2.80738,2.81069,2.80738,2.81052,6000000.0
2007-06-25 11:19:00,2.80932,2.80932,2.80606,2.80606,10500000.0
2007-06-25 11:20:00,2.80568,2.80963,2.80487,2.80768,7250000.0
2007-06-25 11:21:00,2.80723,2.81047,2.80448,2.80815,15630000.0
2007-06-25 11:22:00,2.81059,2.81059,2.80696,2.8092,5750000.0
2007-06-25 11:23:00,2.80839,2.81086,2.80531,2.80785,10250000.0
2007-06-25 11:24:00,2.81091,2.81112,2.80379,2.80937,12000000.0
2007-06-25 11:25:00,2.80675,2.81057,2.80609,2.80629,15750000.0
2007-06-25 11:26:00,2.8062,2.81104,2.80532,2.81098,8750000.0
2007-06-25 11:27:00,2.8105,2.81064,2.80454,2.80925,6880000.0
2007-06-25 11:28:00,2.80654,2.80869,2.8047,2.80836,6750000.0
2007-06-25 11:29:00,2.80884,2.80948,2.80457,2.80853,11010000.0
2007-06-25 11:30:00,2.80846,2.80944,2.80543,2.80915,6750000.0
2007-06-25 11:31:00,2.81021,2.81021,2.80643,2.80906,5630000.0
2007-06-25 11:32:00,2.81003,2.81053,2.80728,2.80982,6510000.0
2007-06-25 11:33:00,2.80834,2.80903,2.80711,2.80754,8630000.0
2007-06-25 11:34:00,2.8069,2.81025,2.80642,2.81025,5630000.0
2007-06-25 11:35:00,2.81027,2.81027,2.80494,2.80892,5750000.0
2007-06-25 11:36:00,2.80779,2.80929,2.80509,2.80887,5500000.0
2007-06-25 11:37:00,2.81028,2.81088,2.80577,2.8076,10000000.0
2007-06-25 11:38:00,2.80716,2.80981,2.80716,2.80931,5750000.0
2007-06-25 11:39:00,2.81083,2.81083,2.80556,2.80869,10500000.0
2007-06-25 11:40:00,2.80703,2.80988,2.80548,2.80955,9500000.0
2007-06-25 11:41:00,2.81052,2.81055,2.80438,2.80716,5500000.0
2007-06-25 11:42:00,2.80872,2.80968,2.80414,2.80727,14380000.0
2007-06-25 11:43:00,2.80893,2.80967,2.80702,2.80967,9750000.0
2007-06-25 11:44:00,2.81045,2.81045,2.80355,2.80423,9750000.0
2007-06-25 11:45:00,2.80974,2.81106,2.80758,2.80944,11000000.0
2007-06-25 11:46:00,2.80993,2.81087,2.80454,2.80475,10000000.0
2007-06-25 11:47:00,2.80969,2.81059,2.80469,2.80553,6000000.0
2007-06-25 11:48:00,2.81051,2.81051,2.80549,2.80549,5750000.0
2007-06-25 11:49:00,2.81005,2.81005,2.80328,2.8083,9000000.0
2007-06-25 11:50:00,2.80986,2.81062,2.80349,2.80608,8130000.0
2007-06-25 11:51:00,2.8055,2.81157,2.80453,2.80453,12750000.0
2007-06-25 11:52:00,2.8103,2.8103,2.80627,2.80687,9250000.0
2007-06-25 11:53:00,2.80586,2.81053,2.8053,2.80653,11500000.0
2007-06-25 11:54:00,2.81101,2.8113,2.80842,2.80924,8750000.0
2007-06-25 11:55:00,2.812,2.812,2.80617,2.81048,9380000.0
2007-06-25 11:56:00,2.81104,2.8114,2.80601,2.80967,7000000.0
2007-06-25 11:57:00,2.81071,2.81153,2.80551,2.80749,11250000.0
2007-06-25 11:58:00,2.80994,2.81096,2.80769,2.80835,7750000.0
2007-06-25 11:59:00,2.81133,2.81141,2.80802,2.8103,9880000.0
2007-06-25 12:00:00,2.80909,2.81095,2.80776,2.81037,11750000.0
2007-06-25 12:01:00,2.80301,2.80978,2.80301,2.80978,7130000.0
2007-06-25 12:02:00,2.81145,2.81217,2.80734,2.80964,9640000.0
2007-06-25 12:03:00,2.80924,2.81127,2.80505,2.8111,8750000.0
2007-06-25 12:04:00,2.812,2.812,2.80524,2.81047,6250000.0
2007-06-25 12:05:00,2.80881,2.81112,2.80607,2.80992,8500000.0
2007-06-25 12:06:00,2.81203,2.81203,2.80657,2.81127,9250000.0
2007-06-25 12:07:00,2.81209,2.81231,2.80907,2.81089,8130000.0
2007-06-25 12:08:00,2.81045,2.81118,2.80725,2.81118,11750000.0
2007-06-25 12:09:00,2.81035,2.81221,2.80638,2.81051,9500000.0
2007-06-25 12:10:00,2.81132,2.81132,2.80368,2.80776,10250000.0
2007-06-25 12:11:00,2.80654,2.81169,2.80609,2.80609,6630000.0
2007-06-25 12:12:00,2.81035,2.81166,2.80818,2.81081,7130000.0
2007-06-25 12:13:00,2.80631,2.8119,2.80631,2.8119,7500000.0
2007-06-25 12:14:00,2.81079,2.81079,2.80765,2.81078,8880000.0
2007-06-25 12:15:00,2.80998,2.81141,2.80639,2.80997,6500000.0
2007-06-25 12:16:00,2.80477,2.80987,2.80477,2.80657,11250000.0
2007-06-25 12:17:00,2.8032,2.8105,2.8032,2.80547,8250000.0
2007-06-25 12:18:00,2.80843,2.81034,2.80634,2.80635,7000000.0
2007-06-25 12:19:00,2.8104,2.8111,2.80691,2.80977,6130000.0
2007-06-25 12:20:00,2.80435,2.81004,2.80366,2.80598,8250000.0
2007-06-25 12:21:00,2.80923,2.81097,2.80738,2.80839,11750000.0
2007-06-25 12:22:00,2.8097,2.81073,2.80615,2.80944,11000000.0
2007-06-25 12:23:00,2.80955,2.81059,2.80646,2.80943,12750000.0
2007-06-25 12:24:00,2.81007,2.81178,2.80727,2.80727,11500000.0
2007-06-25 12:25:00,2.80838,2.81139,2.80838,2.81012,9380000.0
2007-06-25 12:26:00,2.80835,2.81399,2.80835,2.80859,12250000.0
2007-06-25 12:27:00,2.8118,2.81234,2.80737,2.81234,7250000.0
2007-06-25 12:28:00,2.81051,2.81216,2.80823,2.8113,8750000.0
2007-06-25 12:29:00,2.80845,2.81247,2.80683,2.80867,9380000.0
2007-06-25 12:30:00,2.81286,2.81304,2.80814,2.81007,8880000.0
2007-06-25 12:31:00,2.81212,2.81274,2.81029,2.81262,5630000.0
2007-06-25 12:32:00,2.81076,2.8126,2.80557,2.81124,7130000.0
2007-06-25 12:33:00,2.81213,2.81279,2.8074,2.81055,6500000.0
2007-06-25 12:34:00,2.81124,2.81341,2.8085,2.81175,10750000.0
2007-06-25 12:35:00,2.81095,2.81141,2.80783,2.80958,8250000.0
2007-06-25 12:36:00,2.81237,2.81301,2.80851,2.81215,11750000.0
2007-06-25 12:37:00,2.81247,2.81256,2.80591,2.81068,9630000.0
2007-06-25 12:38:00,2.81202,2.81228,2.80744,2.80744,8750000.0
2007-06-25 12:39:00,2.81062,2.81062,2.80897,2.80979,9750000.0
2007-06-25 12:40:00,2.80954,2.81314,2.80886,2.81182,7880000.0
2007-06-25 12:41:00,2.81297,2.81297,2.80588,2.80876,8250000.0
2007-06-25 12:42:00,2.81084,2.81156,2.80934,2.81131,8750000.0
2007-06-25 12:43:00,2.81284,2.8129,2.80816,2.80816,13630000.0
2007-06-25 12:44:00,2.81034,2.81083,2.80582,2.81083,7380000.0
2007-06-25 12:45:00,2.81136,2.81145,2.8063,2.80798,9000000.0
2007-06-25 12:47:00,2.80935,2.81094,2.80837,2.81094,6750000.0
2007-06-25 12:48:00,2.81043,2.81206,2.80715,2.81036,9630000.0
2007-06-25 12:49:00,2.81072,2.81072,2.80587,2.80765,11750000.0
2007-06-25 12:50:00,2.81227,2.81227,2.8086,2.81037,15010000.0
2007-06-25 12:51:00,2.80732,2.81157,2.80662,2.81119,8000000.0
2007-06-25 12:52:00,2.81061,2.81202,2.80723,2.81046,9130000.0
2007-06-25 12:53:00,2.81042,2.81257,2.808,2.808,12750000.0
2007-06-25 12:55:00,2.80708,2.81221,2.8069,2.8069,9880000.0
2007-06-25 12:56:00,2.80732,2.81032,2.8054,2.80951,15750000.0
2007-06-25 12:57:00,2.81034,2.81162,2.80493,2.81095,11250000.0
2007-06-25 12:58:00,2.81023,2.81214,2.80562,2.80813,7510000.0
2007-06-25 12:59:00,2.81252,2.81252,2.80718,2.80878,9500000.0
2007-06-25 13:00:00,2.81113,2.81113,2.80458,2.80458,7380000.0
2007-06-25 13:01:00,2.81122,2.81286,2.80559,2.80824,12000000.0
2007-06-25 13:02:00,2.80866,2.81226,2.80518,2.81226,8750000.0
2007-06-25 13:03:00,2.80847,2.81374,2.80847,2.81175,10250000.0
2007-06-25 13:04:00,2.8107,2.8107,2.80805,2.80963,7000000.0
2007-06-25 13:05:00,2.80939,2.81269,2.80725,2.80884,10250000.0
2007-06-25 13:06:00,2.81292,2.81315,2.80736,2.80946,5880000.0
2007-06-25 13:07:00,2.81117,2.81358,2.80765,2.81162,11630000.0
2007-06-25 13:08:00,2.81007,2.81334,2.81007,2.81216,5760000.0
2007-06-25 13:09:00,2.81315,2.81315,2.80702,2.81138,5500000.0
2007-06-25 13:10:00,2.81278,2.81361,2.80922,2.80922,9630000.0
2007-06-25 13:11:00,2.81215,2.81215,2.80707,2.81189,9380000.0
2007-06-25 13:12:00,2.81128,2.81289,2.80853,2.81276,11250000.0
2007-06-25 13:13:00,2.80992,2.81324,2.80921,2.80921,11250000.0
2007-06-25 13:14:00,2.80633,2.81254,2.80586,2.80586,5130000.0
2007-06-25 13:15:00,2.80908,2.81073,2.80773,2.81037,6250000.0
2007-06-25 13:16:00,2.81175,2.81361,2.80971,2.81131,9630000.0
2007-06-25 13:17:00,2.81286,2.81363,2.81075,2.81363,15630000.0
2007-06-25 13:18:00,2.81133,2.81328,2.80794,2.81265,5630000.0
2007-06-25 13:19:00,2.81099,2.81221,2.80897,2.80908,10380000.0
2007-06-25 13:20:00,2.80606,2.81306,2.80606,2.81306,9880000.0
2007-06-25 13:21:00,2.8101,2.81283,2.8066,2.80917,7500000.0
2007-06-25 13:22:00,2.81048,2.8124,2.80837,2.8098,9880000.0
2007-06-25 13:23:00,2.81261,2.81268,2.81031,2.81233,10500000.0
2007-06-25 13:24:00,2.80803,2.80862,2.80443,2.80443,11000000.0
2007-06-25 13:25:00,2.80961,2.80972,2.80577,2.80972,11250000.0
2007-06-25 13:26:00,2.80965,2.81243,2.80963,2.8117,8380000.0
2007-06-25 13:27:00,2.81076,2.8132,2.80927,2.81155,8500000.0
2007-06-25 13:28:00,2.80657,2.81208,2.80657,2.81014,8750000.0
2007-06-25 13:29:00,2.81091,2.81182,2.80595,2.80595,9630000.0
2007-06-25 13:30:00,2.81222,2.81222,2.80869,2.80973,10750000.0
2007-06-25 13:31:00,2.81129,2.81307,2.80723,2.80911,11000000.0
2007-06-25 13:32:00,2.81261,2.81261,2.81106,2.81206,6250000.0
2007-06-25 13:33:00,2.8119,2.81248,2.80648,2.81157,12500000.0
2007-06-25 13:34:00,2.80866,2.81201,2.80866,2.81186,8640000.0
2007-06-25 13:35:00,2.80987,2.81235,2.8077,2.80877,13750000.0
2007-06-25 13:36:00,2.80825,2.81227,2.80825,2.81116,9750000.0
2007-06-25 13:37:00,2.8113,2.81266,2.80691,2.80691,6000000.0
2007-06-25 13:38:00,2.81166,2.81297,2.80869,2.81202,10510000.0
2007-06-25 13:39:00,2.81098,2.81212,2.80769,2.81212,7750000.0
2007-06-25 13:40:00,2.81136,2.81136,2.80351,2.80787,12000000.0
2007-06-25 13:41:00,2.81218,2.81218,2.80859,2.81137,6880000.0
2007-06-25 13:42:00,2.81256,2.81256,2.80892,2.80956,10130000.0
2007-06-25 13:43:00,2.81147,2.81163,2.80561,2.81065,9250000.0
2007-06-25 13:44:00,2.80811,2.81222,2.80574,2.80934,11630000.0
2007-06-25 13:45:00,2.81118,2.81209,2.80907,2.81209,7380000.0
2007-06-25 13:46:00,2.8113,2.8119,2.80752,2.80974,12500000.0
2007-06-25 13:47:00,2.81012,2.81138,2.80843,2.81067,8250000.0
2007-06-25 13:48:00,2.81001,2.81154,2.80531,2.80725,9250000.0
2007-06-25 13:49:00,2.80746,2.81164,2.8041,2.80909,11750000.0
2007-06-25 13:50:00,2.80818,2.81052,2.80785,2.81003,5500000.0
2007-06-25 13:51:00,2.81089,2.81121,2.8056,2.8056,8000000.0
2007-06-25 13:52:00,2.80909,2.80977,2.80538,2.80977,11750000.0
2007-06-25 13:53:00,2.8106,2.81079,2.80451,2.80451,8500000.0
2007-06-25 13:54:00,2.8096,2.81108,2.80699,2.80699,6260000.0
2007-06-25 13:55:00,2.81228,2.81228,2.80416,2.80878,7500000.0
2007-06-25 13:56:00,2.80675,2.81108,2.80552,2.80762,7380000.0
2007-06-25 13:57:00,2.81242,2.81242,2.80845,2.81099,8000000.0
2007-06-25 13:58:00,2.81015,2.81101,2.80576,2.80764,13250000.0
2007-06-25 13:59:00,2.80881,2.81015,2.80358,2.80358,9750000.0
2007-06-25 14:00:00,2.81054,2.81145,2.80904,2.81023,5750000.0
2007-06-25 14:01:00,2.80866,2.81208,2.80546,2.80546,8500000.0
2007-06-25 14:02:00,2.80874,2.81154,2.808,2.8102,8500000.0
2007-06-25 14:03:00,2.80835,2.81059,2.80622,2.8068,10250000.0
2007-06-25 14:04:00,2.80908,2.81198,2.80908,2.81052,8500000.0
2007-06-25 14:05:00,2.80827,2.81051,2.80526,2.80739,5750000.0
2007-06-25 14:06:00,2.80881,2.81152,2.80622,2.811,9250000.0
2007-06-25 14:07:00,2.80904,2.81165,2.80693,2.80972,12500000.0
2007-06-25 14:08:00,2.80654,2.81048,2.80493,2.80928,8250000.0
2007-06-25 14:09:00,2.80973,2.81007,2.80632,2.80969,7010000.0
2007-06-25 14:10:00,2.8078,2.81001,2.80726,2.80936,8250000.0
2007-06-25 14:11:00,2.80746,2.81093,2.80734,2.81064,10000000.0
2007-06-25 14:12:00,2.80979,2.81055,2.80723,2.80855,9750000.0
2007-06-25 14:13:00,2.81166,2.81174,2.80736,2.81103,7250000.0
2007-06-25 14:14:00,2.80793,2.81182,2.80753,2.80766,10250000.0
2007-06-25 14:15:00,2.81177,2.81177,2.80784,2.80983,7750000.0
2007-06-25 14:16:00,2.81037,2.81177,2.80831,2.81177,8750000.0
2007-06-25 14:17:00,2.80988,2.81105,2.80764,2.80764,6010000.0
2007-06-25 14:18:00,2.80891,2.8106,2.8069,2.80738,11500000.0
2007-06-25 14:19:00,2.80849,2.81152,2.80802,2.80859,5500000.0
2007-06-25 14:20:00,2.81148,2.8124,2.80696,2.81042,9000000.0
2007-06-25 14:21:00,2.80918,2.81093,2.80588,2.81093,10750000.0
2007-06-25 14:22:00,2.80959,2.81229,2.80811,2.81149,7750000.0
2007-06-25 14:23:00,2.81161,2.8117,2.80389,2.80624,9380000.0
2007-06-25 14:24:00,2.81095,2.81254,2.80715,2.8121,10760000.0
2007-06-25 14:25:00,2.80618,2.81216,2.80618,2.80745,8750000.0
2007-06-25 14:26:00,2.8123,2.8123,2.80586,2.80586,5750000.0
2007-06-25 14:27:00,2.80956,2.81267,2.80802,2.8088,9750000.0
2007-06-25 14:28:00,2.81026,2.8144,2.80757,2.8101,9250000.0
2007-06-25 14:29:00,2.81056,2.81364,2.80626,2.81256,8000000.0
2007-06-25 14:30:00,2.81335,2.81335,2.80653,2.80809,8250000.0
2007-06-25 14:31:00,2.81045,2.81303,2.80924,2.81285,8010000.0
2007-06-25 14:32:00,2.81326,2.81359,2.80845,2.81255,9760000.0
2007-06-25 14:33:00,2.81166,2.81262,2.80745,2.81215,6250000.0
2007-06-25 14:34:00,2.81328,2.81373,2.81003,2.81228,9250000.0
2007-06-25 14:35:00,2.81103,2.81339,2.80777,2.81195,12630000.0
2007-06-25 14:36:00,2.81251,2.81364,2.80838,2.81364,14000000.0
2007-06-25 14:37:00,2.81365,2.81382,2.80914,2.81231,10500000.0
2007-06-25 14:38:00,2.81318,2.81318,2.80596,2.81064,9000000.0
2007-06-25 14:39:00,2.81081,2.81128,2.80712,2.80712,5510000.0
2007-06-25 14:40:00,2.81085,2.81085,2.80921,2.80921,8000000.0
2007-06-25 14:41:00,2.81237,2.81237,2.80888,2.80888,6880000.0
2007-06-25 14:42:00,2.81182,2.81213,2.80775,2.80775,11000000.0
2007-06-25 14:43:00,2.80936,2.81181,2.80648,2.81181,12130000.0
2007-06-25 14:44:00,2.80586,2.81231,2.80586,2.81202,7750000.0
2007-06-25 14:45:00,2.8104,2.81255,2.80877,2.81081,7500000.0
2007-06-25 14:46:00,2.81065,2.81231,2.80534,2.80772,10250000.0
2007-06-25 14:47:00,2.80786,2.81092,2.80765,2.81069,12000000.0
2007-06-25 14:48:00,2.80885,2.81088,2.80751,2.80751,11500000.0
2007-06-25 14:49:00,2.81092,2.81092,2.80575,2.80909,6500000.0
2007-06-25 14:50:00,2.80928,2.81047,2.80438,2.80855,9260000.0
2007-06-25 14:51:00,2.81056,2.81056,2.8049,2.80707,8500000.0
2007-06-25 14:52:00,2.80825,2.80843,2.80327,2.80803,13630000.0
2007-06-25 14:53:00,2.80374,2.80702,2.8013,2.80702,4750000.0
2007-06-25 14:54:00,2.80916,2.80916,2.80281,2.80571,11000000.0
2007-06-25 14:55:00,2.80637,2.80924,2.80425,2.80542,11000000.0
2007-06-25 14:56:00,2.80929,2.80929,2.80499,2.80499,14500000.0
2007-06-25 14:57:00,2.80676,2.80906,2.80515,2.80814,9250000.0
2007-06-25 14:58:00,2.80759,2.80907,2.80626,2.80626,8000000.0
2007-06-25 14:59:00,2.80795,2.80853,2.80582,2.80853,11750000.0
2007-06-25 15:00:00,2.80824,2.80992,2.80556,2.80652,11750000.0
2007-06-25 15:01:00,2.8076,2.80765,2.80181,2.80694,10380000.0
2007-06-25 15:02:00,2.80741,2.80948,2.80291,2.8065,8380000.0
2007-06-25 15:03:00,2.80374,2.80784,2.80103,2.80397,12000000.0
2007-06-25 15:04:00,2.80668,2.80846,2.80303,2.80581,8380000.0
2007-06-25 15:05:00,2.80556,2.80732,2.8031,2.80732,8130000.0
2007-06-25 15:06:00,2.80672,2.80872,2.80518,2.80822,7750000.0
2007-06-25 15:07:00,2.80576,2.80819,2.80259,2.80819,5880000.0
2007-06-25 15:08:00,2.80784,2.80807,2.805,2.80807,6880000.0
2007-06-25 15:09:00,2.80918,2.80918,2.80587,2.80777,13380000.0
2007-06-25 15:10:00,2.80805,2.80863,2.80512,2.80821,9750000.0
2007-06-25 15:11:00,2.80384,2.80697,2.80181,2.80181,6750000.0
2007-06-25 15:12:00,2.8095,2.80991,2.80438,2.80758,10250000.0
2007-06-25 15:13:00,2.80516,2.80909,2.80489,2.80882,9630000.0
2007-06-25 15:14:00,2.81003,2.81003,2.80143,2.80143,5250000.0
2007-06-25 15:15:00,2.80946,2.80946,2.80624,2.80624,11750000.0
2007-06-25 15:16:00,2.80724,2.80942,2.80494,2.80494,9000000.0
2007-06-25 15:17:00,2.8066,2.80829,2.80345,2.80829,11500000.0
2007-06-25 15:18:00,2.80734,2.80928,2.80485,2.80678,6750000.0
2007-06-25 15:19:00,2.80766,2.80895,2.80492,2.80492,9130000.0
2007-06-25 15:20:00,2.80831,2.80831,2.80297,2.80693,8750000.0
2007-06-25 15:21:00,2.80827,2.80878,2.80263,2.80878,9500000.0
2007-06-25 15:22:00,2.80548,2.80622,2.80185,2.80328,11250000.0
2007-06-25 15:23:00,2.8088,2.8088,2.80532,2.80848,7750000.0
2007-06-25 15:24:00,2.80673,2.80925,2.80287,2.80474,8000000.0
2007-06-25 15:25:00,2.80888,2.80888,2.8037,2.80741,8000000.0
2007-06-25 15:26:00,2.80412,2.80778,2.80205,2.80607,15640000.0
2007-06-25 15:27:00,2.80729,2.8086,2.80549,2.80804,6000000.0
2007-06-25 15:28:00,2.80678,2.80905,2.80504,2.80729,5750000.0
2007-06-25 15:29:00,2.80391,2.80896,2.80391,2.80817,6630000.0
2007-06-25 15:30:00,2.80715,2.80727,2.80378,2.8045,6250000.0
2007-06-25 15:31:00,2.80724,2.80791,2.8053,2.8053,12250000.0
2007-06-25 15:32:00,2.80585,2.80749,2.80318,2.80705,8380000.0
2007-06-25 15:33:00,2.80357,2.80775,2.80303,2.80303,15000000.0
2007-06-25 15:34:00,2.80615,2.80662,2.80432,2.80662,5880000.0
2007-06-25 15:35:00,2.80649,2.80816,2.80039,2.80039,6500000.0
2007-06-25 15:36:00,2.80721,2.80756,2.80212,2.80422,9380000.0
2007-06-25 15:37:00,2.8063,2.80729,2.8048,2.80607,6500000.0
2007-06-25 15:38:00,2.80269,2.80713,2.80137,2.80491,14500000.0
2007-06-25 15:39:00,2.80421,2.80641,2.80178,2.80178,6880000.0
2007-06-25 15:40:00,2.80466,2.80695,2.80063,2.80627,10250000.0
2007-06-25 15:41:00,2.80253,2.80692,2.80056,2.80056,8500000.0
2007-06-25 15:42:00,2.80684,2.80759,2.80484,2.80703,7250000.0
2007-06-25 15:43:00,2.80344,2.80759,2.80282,2.80759,5130000.0
2007-06-25 15:44:00,2.80867,2.80932,2.80463,2.80463,13000000.0
2007-06-25 15:45:00,2.80694,2.80929,2.80125,2.80862,10760000.0
2007-06-25 15:46:00,2.81003,2.81081,2.80437,2.80704,11880000.0
2007-06-25 15:47:00,2.80984,2.81035,2.80555,2.8073,9000000.0
2007-06-25 15:48:00,2.81037,2.81147,2.80786,2.80941,8760000.0
2007-06-25 15:49:00,2.80709,2.81048,2.80448,2.80856,11130000.0
2007-06-25 15:50:00,2.81009,2.81023,2.80356,2.80789,12000000.0
2007-06-25 15:51:00,2.81084,2.81084,2.80408,2.80766,7500000.0
2007-06-25 15:52:00,2.80586,2.81006,2.80466,2.80867,9500000.0
2007-06-25 15:53:00,2.80692,2.80891,2.80565,2.80891,9500000.0
2007-06-25 15:54:00,2.81077,2.81077,2.80111,2.80578,7380000.0
2007-06-25 15:55:00,2.81012,2.81012,2.80465,2.8083,6750000.0
2007-06-25 15:56:00,2.80654,2.81042,2.80536,2.81042,7750000.0
2007-06-25 15:57:00,2.80883,2.80883,2.80402,2.80402,6630000.0
2007-06-25 15:58:00,2.80774,2.80948,2.80454,2.80801,7000000.0
2007-06-25 15:59:00,2.8104,2.81043,2.80431,2.80754,9630000.0
2007-06-25 16:00:00,2.80906,2.81063,2.80699,2.81057,12510000.0
2007-06-25 16:01:00,2.80842,2.81002,2.80505,2.80505,10250000.0
2007-06-25 16:02:00,2.80879,2.80879,2.80319,2.80319,6130000.0
2007-06-25 16:03:00,2.80968,2.80973,2.80787,2.80806,6500000.0
2007-06-25 16:04:00,2.80669,2.80945,2.80661,2.80865,6260000.0
2007-06-25 16:05:00,2.80896,2.80948,2.80377,2.80939,9380000.0
2007-06-25 16:06:00,2.8079,2.80922,2.80654,2.808,5750000.0
2007-06-25 16:07:00,2.80976,2.81003,2.80685,2.80752,9500000.0
2007-06-25 16:08:00,2.80611,2.80883,2.80455,2.80815,5250000.0
2007-06-25 16:09:00,2.80984,2.81216,2.80883,2.81124,7250000.0
2007-06-25 16:10:00,2.80884,2.81185,2.80397,2.81185,9500000.0
2007-06-25 16:11:00,2.81383,2.81383,2.80396,2.80547,10890000.0
2007-06-25 16:12:00,2.80809,2.81233,2.80188,2.81119,11000000.0
2007-06-25 16:13:00,2.8099,2.81329,2.8099,2.8128,5250000.0
2007-06-25 16:14:00,2.81214,2.81318,2.808,2.81042,8380000.0
2007-06-25 16:15:00,2.81162,2.81162,2.8054,2.81087,8250000.0
2007-06-25 16:16:00,2.81023,2.81203,2.80491,2.80773,9000000.0
2007-06-25 16:17:00,2.80974,2.81131,2.80805,2.81072,10500000.0
2007-06-25 16:18:00,2.81169,2.81228,2.80724,2.80944,10000000.0
2007-06-25 16:19:00,2.81109,2.81174,2.80744,2.80956,14130000.0
2007-06-25 16:20:00,2.80985,2.81071,2.80722,2.809,5500000.0
2007-06-25 16:21:00,2.81096,2.81151,2.80568,2.80568,5500000.0
2007-06-25 16:22:00,2.81218,2.81218,2.80564,2.80564,7380000.0
2007-06-25 16:23:00,2.80866,2.81101,2.8079,2.81006,8380000.0
2007-06-25 16:24:00,2.8068,2.81193,2.80526,2.80889,11000000.0
2007-06-25 16:25:00,2.80955,2.8105,2.80655,2.81006,7000000.0
2007-06-25 16:26:00,2.80879,2.81089,2.80784,2.80802,9630000.0
2007-06-25 16:27:00,2.81006,2.81088,2.80638,2.81088,10250000.0
2007-06-25 16:28:00,2.80981,2.80983,2.8046,2.80937,9250000.0
2007-06-25 16:29:00,2.81063,2.81063,2.80592,2.80774,8500000.0
2007-06-25 16:30:00,2.80932,2.80932,2.80298,2.80897,7000000.0
2007-06-25 16:31:00,2.80806,2.80912,2.80479,2.80737,7380000.0
2007-06-25 16:32:00,2.8077,2.81028,2.80559,2.80912,7750000.0
2007-06-25 16:33:00,2.81084,2.81084,2.80442,2.80898,11000000.0
2007-06-25 16:34:00,2.8067,2.80883,2.80414,2.80599,9000000.0
2007-06-25 16:35:00,2.80848,2.80961,2.80731,2.80942,6000000.0
2007-06-25 16:36:00,2.80563,2.81086,2.80329,2.80992,13880000.0
2007-06-25 16:37:00,2.80804,2.81125,2.80789,2.81043,8000000.0
2007-06-25 16:38:00,2.80953,2.8105,2.80528,2.80946,10750000.0
2007-06-25 16:39:00,2.80816,2.81064,2.80571,2.80956,7750000.0
2007-06-25 16:40:00,2.81171,2.81178,2.80523,2.80858,7880000.0
2007-06-25 16:41:00,2.81026,2.81212,2.80572,2.81166,9390000.0
2007-06-25 16:42:00,2.80776,2.81081,2.80318,2.80857,10250000.0
2007-06-25 16:43:00,2.80528,2.81136,2.80528,2.81136,9000000.0
2007-06-25 16:44:00,2.8061,2.81052,2.8061,2.80688,7630000.0
2007-06-25 16:45:00,2.80623,2.81034,2.80436,2.80563,7880000.0
2007-06-25 16:46:00,2.80522,2.81195,2.80401,2.81195,12760000.0
2007-06-25 16:47:00,2.80844,2.81021,2.80582,2.80793,8000000.0
2007-06-25 16:48:00,2.81058,2.8113,2.80502,2.8113,8500000.0
2007-06-25 16:49:00,2.8121,2.81213,2.80606,2.81088,7500000.0
2007-06-25 16:50:00,2.81236,2.81258,2.80875,2.80875,8880000.0
2007-06-25 16:51:00,2.80983,2.81295,2.80881,2.81229,6000000.0
2007-06-25 16:52:00,2.80659,2.81279,2.80659,2.81279,5750000.0
2007-06-25 16:53:00,2.81288,2.81288,2.80824,2.8094,8130000.0
2007-06-25 16:54:00,2.81057,2.81306,2.80904,2.81006,12130000.0
2007-06-25 16:55:00,2.81161,2.81205,2.80931,2.80931,6250000.0
2007-06-25 16:56:00,2.80966,2.81343,2.80904,2.81343,7630000.0
2007-06-25 16:57:00,2.80915,2.81135,2.80814,2.81135,6500000.0
2007-06-25 16:58:00,2.80643,2.81257,2.80643,2.81206,11630000.0
2007-06-25 16:59:00,2.81345,2.81421,2.80868,2.81224,12130000.0
2007-06-25 17:00:00,2.81172,2.8148,2.8092,2.81417,8010000.0
2007-06-25 17:01:00,2.81114,2.81461,2.80945,2.81461,8630000.0
2007-06-25 17:02:00,2.81228,2.81383,2.80998,2.81009,6000000.0
2007-06-25 17:03:00,2.81318,2.81318,2.80739,2.80911,8250000.0
2007-06-25 17:04:00,2.81156,2.81176,2.80813,2.81159,10750000.0
2007-06-25 17:05:00,2.80623,2.81283,2.80623,2.81159,9130000.0
2007-06-25 17:06:00,2.81057,2.81183,2.80781,2.81102,9500000.0
2007-06-25 17:07:00,2.80926,2.814,2.80796,2.81284,11500000.0
2007-06-25 17:08:00,2.80732,2.81192,2.80732,2.80891,8380000.0
2007-06-25 17:09:00,2.81244,2.81244,2.8101,2.81148,6000000.0
2007-06-25 17:10:00,2.80761,2.81325,2.80761,2.81204,10500000.0
2007-06-25 17:11:00,2.8127,2.81342,2.80789,2.81342,5750000.0
2007-06-25 17:12:00,2.81226,2.81369,2.80933,2.81369,6880000.0
2007-06-25 17:13:00,2.81064,2.81515,2.80993,2.81515,8750000.0
2007-06-25 17:14:00,2.81305,2.81389,2.80983,2.81389,8500000.0
2007-06-25 17:15:00,2.81207,2.81475,2.81086,2.81171,13000000.0
2007-06-25 17:16:00,2.81551,2.81551,2.80994,2.81282,7000000.0
2007-06-25 17:17:00,2.81279,2.81377,2.80869,2.8113,8750000.0
2007-06-25 17:18:00,2.81081,2.81315,2.8092,2.81117,8130000.0
2007-06-25 17:19:00,2.81161,2.81332,2.80956,2.81083,8630000.0
2007-06-25 17:20:00,2.81022,2.81325,2.80966,2.8121,14750000.0
2007-06-25 17:21:00,2.81201,2.8132,2.80805,2.80937,7880000.0
2007-06-25 17:22:00,2.81087,2.81369,2.80902,2.81369,7000000.0
2007-06-25 17:23:00,2.81254,2.81331,2.81012,2.81259,10750000.0
2007-06-25 17:24:00,2.80961,2.81255,2.80961,2.81089,5500000.0
2007-06-25 17:25:00,2.81216,2.81351,2.81021,2.81263,7750000.0
2007-06-25 17:26:00,2.81169,2.81343,2.80868,2.81251,8750000.0
2007-06-25 17:27:00,2.81098,2.81388,2.80697,2.80954,11380000.0
2007-06-25 17:28:00,2.81079,2.81264,2.81005,2.81005,10750000.0
2007-06-25 17:29:00,2.81204,2.81287,2.80831,2.81177,8880000.0
2007-06-25 17:30:00,2.81246,2.81372,2.80756,2.80756,7500000.0
2007-06-25 17:31:00,2.81261,2.81314,2.81085,2.81237,5750000.0
2007-06-25 17:32:00,2.8104,2.81309,2.80868,2.80868,8880000.0
2007-06-25 17:33:00,2.81249,2.81483,2.81111,2.81276,8760000.0
2007-06-25 17:34:00,2.81359,2.81376,2.80893,2.81104,9000000.0
2007-06-25 17:35:00,2.80926,2.81364,2.80926,2.80963,9750000.0
2007-06-25 17:36:00,2.81404,2.81404,2.80904,2.81275,7750000.0
2007-06-25 17:37:00,2.8088,2.81367,2.8088,2.81262,7630000.0
2007-06-25 17:38:00,2.81046,2.81354,2.80758,2.81354,9000000.0
2007-06-25 17:39:00,2.80941,2.81306,2.80941,2.81134,6750000.0
2007-06-25 17:40:00,2.80976,2.81355,2.80947,2.80947,7500000.0
2007-06-25 17:41:00,2.81251,2.81334,2.80991,2.8116,12000000.0
2007-06-25 17:42:00,2.81371,2.81397,2.80927,2.81207,10750000.0
2007-06-25 17:43:00,2.81274,2.81352,2.80948,2.81173,5500000.0
2007-06-25 17:44:00,2.8098,2.81416,2.8098,2.81271,6500000.0
2007-06-25 17:45:00,2.81279,2.81417,2.81139,2.81344,6500000.0
2007-06-25 17:46:00,2.80862,2.81497,2.80862,2.81088,11000000.0
2007-06-25 17:47:00,2.81428,2.81459,2.80909,2.81193,6750000.0
2007-06-25 17:48:00,2.8139,2.81435,2.80967,2.81125,7750000.0
2007-06-25 17:49:00,2.81029,2.81436,2.80945,2.81436,12000000.0
2007-06-25 17:50:00,2.81413,2.81508,2.81077,2.81307,8750000.0
2007-06-25 17:51:00,2.81186,2.81476,2.81186,2.8131,11000000.0
2007-06-25 17:52:00,2.81327,2.81542,2.81163,2.81542,8380000.0
2007-06-25 17:53:00,2.81382,2.81565,2.80877,2.81483,14000000.0
2007-06-25 17:54:00,2.81194,2.81445,2.81095,2.81445,10380000.0
2007-06-25 17:55:00,2.81541,2.81632,2.81184,2.81184,7500000.0
2007-06-25 17:56:00,2.81372,2.81447,2.80751,2.81024,10250000.0
2007-06-25 17:57:00,2.81134,2.8138,2.80835,2.80987,9000000.0
2007-06-25 17:59:00,2.81099,2.81112,2.80753,2.81111,7500000.0
2007-06-25 18:00:00,2.81039,2.81467,2.81039,2.81406,13000000.0
2007-06-25 18:01:00,2.81319,2.81319,2.80835,2.81029,10250000.0
2007-06-25 18:02:00,2.8152,2.81528,2.8127,2.81383,12000000.0
2007-06-25 18:03:00,2.81215,2.81249,2.80793,2.81177,5500000.0
2007-06-25 18:04:00,2.81322,2.81322,2.81101,2.8117,7250000.0
2007-06-25 18:05:00,2.80985,2.81161,2.80985,2.81159,5750000.0
2007-06-25 18:06:00,2.81308,2.81308,2.80908,2.81187,7750000.0
2007-06-25 18:07:00,2.81301,2.81324,2.80768,2.8118,8250000.0
2007-06-25 18:08:00,2.81104,2.81201,2.8069,2.81201,6000000.0
2007-06-25 18:09:00,2.80996,2.81171,2.80903,2.81061,11510000.0
2007-06-25 18:10:00,2.81081,2.81308,2.80982,2.80982,8630000.0
2007-06-25 18:11:00,2.81146,2.81356,2.80797,2.81356,7630000.0
2007-06-25 18:12:00,2.81052,2.81354,2.80994,2.81219,5500000.0
2007-06-25 18:13:00,2.81322,2.81322,2.80782,2.81078,7630000.0
2007-06-25 18:14:00,2.81361,2.81361,2.80914,2.81114,9750000.0
2007-06-25 18:15:00,2.8116,2.81163,2.80768,2.81155,6750000.0
2007-06-25 18:16:00,2.81169,2.81219,2.80555,2.80555,9250000.0
2007-06-25 18:17:00,2.81269,2.81331,2.80779,2.80993,18260000.0
2007-06-25 18:18:00,2.81226,2.81277,2.80647,2.81172,14500000.0
2007-06-25 18:19:00,2.81228,2.81288,2.8068,2.8068,5880000.0
2007-06-25 18:20:00,2.81094,2.81283,2.80952,2.81007,10000000.0
2007-06-25 18:21:00,2.813,2.81316,2.80913,2.8109,6130000.0
2007-06-25 18:22:00,2.80734,2.81065,2.80507,2.8084,11250000.0
2007-06-25 18:23:00,2.81314,2.81314,2.80996,2.81263,7760000.0
2007-06-25 18:24:00,2.80887,2.81298,2.80704,2.81183,13250000.0
2007-06-25 18:25:00,2.81019,2.81264,2.80841,2.80841,6380000.0
2007-06-25 18:26:00,2.81041,2.81206,2.80533,2.81095,6000000.0
2007-06-25 18:27:00,2.80959,2.81025,2.80552,2.81025,6000000.0
2007-06-25 18:28:00,2.8107,2.81095,2.80713,2.80713,6250000.0
2007-06-25 18:29:00,2.81044,2.81161,2.80717,2.80959,7130000.0
2007-06-25 18:30:00,2.80998,2.80998,2.80402,2.80627,16250000.0
2007-06-25 18:31:00,2.81182,2.81233,2.80958,2.81233,7000000.0
2007-06-25 18:33:00,2.80796,2.81224,2.80796,2.8085,9250000.0
2007-06-25 18:34:00,2.81216,2.81237,2.80759,2.81098,11750000.0
2007-06-25 18:35:00,2.8074,2.81117,2.80336,2.8105,5500000.0
2007-06-25 18:36:00,2.80902,2.81078,2.80503,2.80864,8130000.0
2007-06-25 18:37:00,2.80907,2.81161,2.80578,2.80578,10500000.0
2007-06-25 18:38:00,2.81117,2.81136,2.8055,2.81041,10750000.0
2007-06-25 18:39:00,2.81065,2.81088,2.80797,2.80797,5500000.0
2007-06-25 18:40:00,2.81188,2.81229,2.80552,2.81048,5630000.0
2007-06-25 18:41:00,2.8084,2.81325,2.8084,2.8107,8000000.0
2007-06-25 18:42:00,2.80993,2.81084,2.80872,2.81062,9500000.0
2007-06-25 18:44:00,2.80937,2.81171,2.80678,2.80814,13250000.0
2007-06-25 18:45:00,2.81072,2.81072,2.80502,2.81052,7000000.0
2007-06-25 18:47:00,2.8127,2.8127,2.8062,2.81154,7880000.0
2007-06-25 18:48:00,2.80781,2.81113,2.80581,2.81028,8380000.0
2007-06-25 18:49:00,2.81247,2.81247,2.81005,2.81119,7380000.0
2007-06-25 18:50:00,2.81109,2.81209,2.80716,2.80807,7500000.0
2007-06-25 18:51:00,2.8121,2.8121,2.80953,2.81111,11130000.0
2007-06-25 18:52:00,2.81102,2.81102,2.80526,2.81045,5760000.0
2007-06-25 18:53:00,2.81129,2.81139,2.80922,2.81139,9000000.0
2007-06-25 18:54:00,2.81019,2.81111,2.80707,2.81111,11000000.0
2007-06-25 18:55:00,2.80739,2.81129,2.80621,2.81039,6630000.0
2007-06-25 18:56:00,2.8101,2.81179,2.80719,2.80864,14500000.0
2007-06-25 18:57:00,2.81055,2.81153,2.80492,2.81024,11130000.0
2007-06-25 18:58:00,2.81042,2.81295,2.80783,2.81038,9760000.0
2007-06-25 18:59:00,2.80647,2.80877,2.80503,2.80843,7250000.0
2007-06-25 19:00:00,2.81087,2.81087,2.80457,2.80981,12510000.0
2007-06-25 19:01:00,2.80933,2.80933,2.80328,2.80663,6500000.0
2007-06-25 19:02:00,2.81077,2.81153,2.80362,2.80671,12260000.0
2007-06-25 19:03:00,2.81074,2.81097,2.8085,2.81097,7750000.0
2007-06-25 19:05:00,2.8116,2.81202,2.80833,2.81202,6630000.0
2007-06-25 19:06:00,2.81162,2.81223,2.80723,2.81043,10630000.0
2007-06-25 19:07:00,2.81118,2.81118,2.80446,2.80446,7750000.0
2007-06-25 19:08:00,2.80996,2.81142,2.80777,2.80777,7880000.0
2007-06-25 19:09:00,2.8114,2.8114,2.80644,2.80644,6380000.0
2007-06-25 19:10:00,2.811,2.81112,2.80873,2.81109,5130000.0
2007-06-25 19:11:00,2.81139,2.81139,2.80678,2.8106,13130000.0
2007-06-25 19:12:00,2.80903,2.81004,2.80756,2.80938,6500000.0
2007-06-25 19:13:00,2.81166,2.81166,2.80826,2.80826,5250000.0
2007-06-25 19:14:00,2.80902,2.81074,2.80739,2.81074,7380000.0
2007-06-25 19:16:00,2.81122,2.81143,2.80667,2.80837,17500000.0
2007-06-25 19:18:00,2.8107,2.81113,2.80747,2.80752,14130000.0
2007-06-25 19:19:00,2.81071,2.81132,2.80658,2.80658,8000000.0
2007-06-25 19:20:00,2.80915,2.81035,2.80769,2.80773,8500000.0
2007-06-25 19:21:00,2.80879,2.81078,2.80421,2.81078,7500000.0
2007-06-25 19:22:00,2.81025,2.81077,2.80837,2.81077,7750000.0
2007-06-25 19:24:00,2.81087,2.81087,2.80703,2.80967,5250000.0
2007-06-25 19:26:00,2.80958,2.81125,2.80958,2.81059,6000000.0
2007-06-25 19:27:00,2.80907,2.81072,2.80717,2.81047,8000000.0
2007-06-25 19:29:00,2.81052,2.81053,2.80733,2.81051,15630000.0
2007-06-25 19:30:00,2.80792,2.81132,2.80792,2.8105,5130000.0
2007-06-25 19:31:00,2.80917,2.81139,2.80667,2.81105,7250000.0
2007-06-25 19:32:00,2.81027,2.81027,2.80732,2.80837,7750000.0
2007-06-25 19:33:00,2.81117,2.81117,2.80499,2.80712,7500000.0
2007-06-25 19:34:00,2.81053,2.81103,2.80883,2.81071,14000000.0
2007-06-25 19:35:00,2.8059,2.81135,2.80379,2.81085,8130000.0
2007-06-25 19:36:00,2.80775,2.81085,2.80775,2.80777,8880000.0
2007-06-25 19:37:00,2.80718,2.81132,2.80718,2.8107,12500000.0
2007-06-25 19:38:00,2.8089,2.80987,2.80796,2.80987,9750000.0
2007-06-25 19:39:00,2.81024,2.81125,2.80892,2.81125,6250000.0
2007-06-25 19:40:00,2.80558,2.8106,2.80558,2.80793,10000000.0
2007-06-25 19:41:00,2.81099,2.81099,2.80668,2.80769,6500000.0
2007-06-25 19:42:00,2.81035,2.81091,2.80913,2.80913,8880000.0
2007-06-25 19:43:00,2.80758,2.8099,2.80739,2.80739,6500000.0
2007-06-25 19:44:00,2.80855,2.81032,2.80609,2.80989,10750000.0
2007-06-25 19:45:00,2.80982,2.81031,2.80393,2.81014,11250000.0
2007-06-25 19:46:00,2.81053,2.81093,2.80982,2.81063,6000000.0
2007-06-25 19:48:00,2.81103,2.81103,2.80853,2.81042,6500000.0
2007-06-25 19:49:00,2.81115,2.81118,2.80755,2.80862,7250000.0
2007-06-25 19:50:00,2.80948,2.81021,2.80404,2.80999,11500000.0
2007-06-25 19:51:00,2.81112,2.81112,2.80496,2.80765,8130000.0
2007-06-25 19:52:00,2.81064,2.81066,2.80775,2.80775,6000000.0
2007-06-25 19:53:00,2.81026,2.81143,2.80873,2.80974,6500000.0
2007-06-25 19:54:00,2.80823,2.81103,2.80695,2.80695,7880000.0
2007-06-25 19:55:00,2.8073,2.81094,2.8073,2.81001,5130000.0
2007-06-25 19:56:00,2.8104,2.81068,2.80526,2.80936,8000000.0
2007-06-25 19:58:00,2.8086,2.8097,2.80644,2.80892,7750000.0
2007-06-25 19:59:00,2.80877,2.81061,2.80743,2.81061,7250000.0
2007-06-25 20:00:00,2.80803,2.81055,2.80803,2.81012,9630000.0
2007-06-25 20:01:00,2.8097,2.81085,2.80554,2.80997,7880000.0
2007-06-25 20:02:00,2.8104,2.81128,2.80873,2.81062,9380000.0
2007-06-25 20:04:00,2.81032,2.81087,2.80847,2.81021,11250000.0
2007-06-25 20:06:00,2.80877,2.81062,2.80638,2.80958,8250000.0
2007-06-25 20:07:00,2.80899,2.81052,2.80637,2.80933,9500000.0
2007-06-25 20:08:00,2.80475,2.80949,2.80475,2.80822,7750000.0
2007-06-25 20:09:00,2.80729,2.8096,2.80698,2.8096,6130000.0
2007-06-25 20:10:00,2.80977,2.80986,2.80587,2.80594,7500000.0
2007-06-25 20:11:00,2.80751,2.81016,2.80523,2.80771,6000000.0
2007-06-25 20:12:00,2.81031,2.81042,2.80688,2.80688,9130000.0
2007-06-25 20:13:00,2.80931,2.81044,2.80797,2.80992,8500000.0
2007-06-25 20:14:00,2.8071,2.80897,2.80664,2.80751,4250000.0
2007-06-25 20:15:00,2.81001,2.81095,2.80621,2.81025,5880000.0
2007-06-25 20:16:00,2.80825,2.81088,2.80589,2.8071,8500000.0
2007-06-25 20:17:00,2.8072,2.81011,2.80547,2.80734,7130000.0
2007-06-25 20:18:00,2.80526,2.80983,2.80526,2.80983,5750000.0
2007-06-25 20:19:00,2.8102,2.81048,2.80805,2.80999,6250000.0
2007-06-25 20:20:00,2.81,2.81122,2.80647,2.81055,8130000.0
2007-06-25 20:22:00,2.8103,2.81077,2.80998,2.80998,6500000.0
2007-06-25 20:23:00,2.80954,2.8107,2.8063,2.80787,7250000.0
2007-06-25 20:25:00,2.80806,2.81192,2.80766,2.81116,8500000.0
2007-06-25 20:26:00,2.80586,2.81028,2.80379,2.80611,11750000.0
2007-06-25 20:27:00,2.80926,2.8105,2.80358,2.806,7250000.0
2007-06-25 20:28:00,2.80912,2.81232,2.80912,2.81232,6000000.0
2007-06-25 20:29:00,2.80898,2.81272,2.80527,2.81004,7750000.0
2007-06-25 20:30:00,2.81071,2.81282,2.80791,2.81173,10500000.0
2007-06-25 20:31:00,2.81269,2.81269,2.80823,2.80823,7500000.0
2007-06-25 20:32:00,2.80823,2.81081,2.8058,2.80992,6250000.0
2007-06-25 20:33:00,2.81232,2.81232,2.81232,2.81232,1500000.0
2007-06-25 20:34:00,2.80729,2.81141,2.80729,2.81095,6500000.0
2007-06-25 20:35:00,2.80918,2.81149,2.80731,2.80816,7250000.0
2007-06-25 20:36:00,2.81047,2.81203,2.80968,2.81152,7250000.0
2007-06-25 20:38:00,2.81173,2.81173,2.80909,2.80909,3750000.0
2007-06-25 20:39:00,2.80959,2.81142,2.80802,2.80802,7500000.0
2007-06-25 20:40:00,2.80876,2.81151,2.80774,2.80813,7500000.0
2007-06-25 20:41:00,2.80921,2.81171,2.80741,2.81171,8250000.0
2007-06-25 20:42:00,2.80825,2.81106,2.80825,2.81099,9500000.0
2007-06-25 20:43:00,2.80894,2.81181,2.80894,2.81153,5500000.0
2007-06-25 20:44:00,2.81151,2.81213,2.80785,2.81168,13500000.0
2007-06-25 20:45:00,2.8084,2.81051,2.80719,2.81007,7750000.0
2007-06-25 20:46:00,2.80623,2.8104,2.80623,2.81024,5500000.0
2007-06-25 20:47:00,2.80936,2.81029,2.80598,2.80833,7630000.0
2007-06-25 20:48:00,2.81113,2.81134,2.80569,2.80569,7750000.0
2007-06-25 20:49:00,2.80739,2.81137,2.8061,2.80983,9750000.0
2007-06-25 20:50:00,2.80992,2.81136,2.80886,2.81081,9750000.0
2007-06-25 20:51:00,2.8101,2.81119,2.80712,2.80712,6000000.0
2007-06-25 20:52:00,2.80882,2.81007,2.80415,2.81007,6000000.0
2007-06-25 20:53:00,2.80798,2.80968,2.8049,2.80968,7000000.0
2007-06-25 20:54:00,2.80909,2.80936,2.8071,2.80878,12250000.0
2007-06-25 20:55:00,2.80773,2.8098,2.80532,2.8098,9750000.0
2007-06-25 20:56:00,2.80667,2.80989,2.80584,2.80989,11750000.0
2007-06-25 20:57:00,2.80678,2.80896,2.80412,2.80646,9000000.0
2007-06-25 20:58:00,2.80727,2.80917,2.80727,2.80873,5500000.0
2007-06-25 20:59:00,2.80986,2.81032,2.80535,2.80676,9500000.0
2007-06-25 21:00:00,2.80914,2.80935,2.80393,2.8048,8750000.0
2007-06-25 21:01:00,2.80675,2.80934,2.80571,2.80889,6000000.0
2007-06-25 21:02:00,2.80694,2.81012,2.80549,2.80911,13250000.0
2007-06-25 21:03:00,2.8068,2.81001,2.80361,2.80989,6250000.0
2007-06-25 21:04:00,2.80764,2.81012,2.80523,2.80988,10750000.0
2007-06-25 21:05:00,2.80831,2.811,2.80643,2.80882,12250000.0
2007-06-25 21:07:00,2.80965,2.81228,2.80646,2.81228,5250000.0
2007-06-25 21:08:00,2.80778,2.81028,2.80549,2.80688,8500000.0
2007-06-25 21:10:00,2.80924,2.8104,2.80731,2.80743,6000000.0
2007-06-25 21:11:00,2.80946,2.8127,2.80849,2.81179,7880000.0
2007-06-25 21:12:00,2.80721,2.81,2.80514,2.80658,9880000.0
2007-06-25 21:13:00,2.80412,2.81123,2.80412,2.80761,8250000.0
2007-06-25 21:14:00,2.80966,2.81051,2.80099,2.80099,5250000.0
2007-06-25 21:15:00,2.80818,2.80818,2.80622,2.80622,4500000.0
2007-06-25 21:16:00,2.80339,2.80833,2.80333,2.80333,6250000.0
2007-06-25 21:17:00,2.80693,2.80995,2.80452,2.80452,14010000.0
2007-06-25 21:18:00,2.80834,2.81068,2.80249,2.80935,8250000.0
2007-06-25 21:19:00,2.805,2.80889,2.80453,2.80882,10260000.0
2007-06-25 21:20:00,2.80751,2.80897,2.80369,2.8085,7510000.0
2007-06-25 21:21:00,2.80244,2.80894,2.80244,2.80887,7250000.0
2007-06-25 21:22:00,2.80829,2.80919,2.80197,2.80835,8750000.0
2007-06-25 21:23:00,2.80524,2.80808,2.80524,2.80808,7380000.0
2007-06-25 21:24:00,2.80886,2.80886,2.80341,2.80496,6380000.0
2007-06-25 21:25:00,2.80924,2.80924,2.80139,2.80267,6630000.0
2007-06-25 21:26:00,2.81042,2.81042,2.80798,2.81002,7380000.0
2007-06-25 21:27:00,2.80972,2.81058,2.80946,2.80972,7750000.0
2007-06-25 21:28:00,2.80561,2.80853,2.80487,2.80487,12500000.0
2007-06-25 21:29:00,2.80653,2.80701,2.80282,2.80282,7500000.0
2007-06-25 21:30:00,2.80761,2.80869,2.80624,2.80655,5250000.0
2007-06-25 21:31:00,2.80643,2.80944,2.80483,2.80626,9000000.0
2007-06-25 21:32:00,2.80873,2.80951,2.80514,2.80951,9630000.0
2007-06-25 21:33:00,2.80731,2.80736,2.80501,2.80501,8380000.0
2007-06-25 21:34:00,2.80854,2.80872,2.80544,2.80704,13380000.0
2007-06-25 21:35:00,2.8068,2.81,2.80496,2.81,8750000.0
2007-06-25 21:36:00,2.80802,2.80876,2.80709,2.80849,6250000.0
2007-06-25 21:37:00,2.80718,2.80929,2.80492,2.80492,6500000.0
2007-06-25 21:38:00,2.80632,2.80693,2.80467,2.80693,6500000.0
2007-06-25 21:39:00,2.80786,2.81137,2.80729,2.80729,5500000.0
2007-06-25 21:40:00,2.8052,2.81043,2.8052,2.81043,9000000.0
2007-06-25 21:41:00,2.80832,2.81059,2.80572,2.81059,6630000.0
2007-06-25 21:42:00,2.81035,2.81035,2.80596,2.80726,7500000.0
2007-06-25 21:43:00,2.80895,2.8104,2.80827,2.8104,8000000.0
2007-06-25 21:44:00,2.80657,2.81133,2.80642,2.81133,5880000.0
2007-06-25 21:45:00,2.80617,2.81128,2.80617,2.81128,11250000.0
2007-06-25 21:46:00,2.80794,2.81095,2.80772,2.81065,6880000.0
2007-06-25 21:47:00,2.81035,2.81035,2.80699,2.80731,8500000.0
2007-06-25 21:48:00,2.81079,2.81128,2.80646,2.81128,9260000.0
2007-06-25 21:49:00,2.808,2.81163,2.80686,2.81139,7000000.0
2007-06-25 21:50:00,2.80871,2.81209,2.80662,2.80892,6750000.0
2007-06-25 21:51:00,2.81017,2.81202,2.8083,2.81199,10750000.0
2007-06-25 21:53:00,2.8116,2.81302,2.80905,2.80905,11130000.0
2007-06-25 21:54:00,2.81083,2.81237,2.80938,2.81237,9390000.0
2007-06-25 21:55:00,2.8101,2.81098,2.80892,2.80892,7500000.0
2007-06-25 21:56:00,2.81188,2.81222,2.81042,2.81221,9630000.0
2007-06-25 21:58:00,2.8086,2.81116,2.80637,2.81116,5750000.0
2007-06-25 21:59:00,2.80827,2.81192,2.80827,2.81153,10250000.0
2007-06-25 22:00:00,2.80871,2.81227,2.80696,2.81077,7380000.0
2007-06-25 22:01:00,2.81005,2.81248,2.80786,2.81248,6250000.0
2007-06-25 22:02:00,2.81063,2.81276,2.80806,2.81015,9010000.0
2007-06-25 22:03:00,2.81045,2.81179,2.80591,2.80889,8750000.0
2007-06-25 22:04:00,2.80942,2.81197,2.80766,2.8094,8500000.0
2007-06-25 22:05:00,2.81197,2.81197,2.80471,2.80471,5500000.0
2007-06-25 22:06:00,2.81037,2.81307,2.81033,2.81196,5630000.0
2007-06-25 22:07:00,2.80735,2.81209,2.80735,2.81128,6500000.0
2007-06-25 22:08:00,2.80761,2.80761,2.80533,2.80711,9630000.0
2007-06-25 22:09:00,2.81087,2.81156,2.80835,2.81134,9000000.0
2007-06-25 22:10:00,2.80982,2.81233,2.80805,2.80805,7750000.0
2007-06-25 22:11:00,2.80798,2.81194,2.80749,2.80749,7880000.0
2007-06-25 22:12:00,2.81229,2.81229,2.80716,2.80716,6260000.0
2007-06-25 22:13:00,2.80802,2.80802,2.80488,2.80801,9380000.0
2007-06-25 22:14:00,2.81092,2.81222,2.81038,2.81038,7500000.0
2007-06-25 22:15:00,2.81229,2.81308,2.81068,2.81251,5630000.0
2007-06-25 22:17:00,2.81045,2.811,2.80514,2.80769,8250000.0
2007-06-25 22:18:00,2.80977,2.81104,2.80778,2.81079,7750000.0
2007-06-25 22:19:00,2.80974,2.81155,2.80974,2.81051,5500000.0
2007-06-25 22:20:00,2.81232,2.81252,2.8088,2.8088,7750000.0
2007-06-25 22:22:00,2.8114,2.81274,2.80898,2.81063,8750000.0
2007-06-25 22:23:00,2.81092,2.81173,2.80649,2.81101,15880000.0
2007-06-25 22:24:00,2.80764,2.81139,2.80701,2.81121,8250000.0
2007-06-25 22:25:00,2.80951,2.81259,2.80869,2.81256,9500000.0
2007-06-25 22:27:00,2.8128,2.8128,2.80921,2.80921,6380000.0
2007-06-25 22:28:00,2.81238,2.81238,2.80685,2.80977,17500000.0
2007-06-25 22:30:00,2.81139,2.81162,2.80725,2.8105,15750000.0
2007-06-25 22:31:00,2.80876,2.81292,2.80838,2.81137,11250000.0
2007-06-25 22:33:00,2.81057,2.81224,2.80986,2.81127,10750000.0
2007-06-25 22:35:00,2.80663,2.81257,2.80663,2.81037,6250000.0
2007-06-25 22:36:00,2.8116,2.81202,2.81017,2.81018,11500000.0
2007-06-25 22:38:00,2.81219,2.81233,2.81033,2.81052,6750000.0
2007-06-25 22:39:00,2.81063,2.81342,2.80943,2.80943,6750000.0
2007-06-25 22:40:00,2.81049,2.81079,2.80814,2.80893,12880000.0
2007-06-25 22:41:00,2.80802,2.81087,2.80802,2.80822,7760000.0
2007-06-25 22:42:00,2.80817,2.81092,2.8073,2.80852,5750000.0
2007-06-25 22:43:00,2.81117,2.81133,2.80839,2.80868,8750000.0
2007-06-25 22:44:00,2.81045,2.81326,2.80977,2.80993,10880000.0
2007-06-25 22:46:00,2.80865,2.81286,2.80865,2.80947,8630000.0
2007-06-25 22:47:00,2.81279,2.81301,2.80758,2.81301,6130000.0
2007-06-25 22:48:00,2.80918,2.81227,2.80918,2.81227,8000000.0
2007-06-25 22:49:00,2.807,2.81217,2.807,2.80918,6880000.0
2007-06-25 22:50:00,2.80937,2.81211,2.80652,2.81088,8500000.0
2007-06-25 22:51:00,2.81004,2.81275,2.80912,2.81275,8000000.0
2007-06-25 22:52:00,2.8085,2.81198,2.80788,2.81181,5750000.0
2007-06-25 22:54:00,2.8133,2.8133,2.80815,2.81199,9260000.0
2007-06-25 22:55:00,2.81356,2.81392,2.81168,2.81222,6500000.0
2007-06-25 22:56:00,2.81188,2.8124,2.81059,2.81173,5880000.0
2007-06-25 22:57:00,2.80871,2.81123,2.80673,2.80954,5880000.0
2007-06-25 22:58:00,2.81005,2.81216,2.81005,2.81216,5250000.0
2007-06-25 22:59:00,2.8099,2.81318,2.80927,2.81318,5500000.0
2007-06-25 23:00:00,2.81089,2.81264,2.80696,2.81193,7250000.0
2007-06-25 23:02:00,2.80663,2.81053,2.80663,2.80663,5750000.0
2007-06-25 23:03:00,2.81035,2.81172,2.80958,2.81172,9260000.0
2007-06-25 23:04:00,2.81049,2.81231,2.8096,2.81231,6130000.0
2007-06-25 23:05:00,2.81058,2.81252,2.8085,2.81009,9380000.0
2007-06-25 23:07:00,2.80898,2.81081,2.80727,2.80898,8880000.0
2007-06-25 23:08:00,2.81046,2.81249,2.80874,2.81133,8760000.0
2007-06-25 23:09:00,2.81216,2.81231,2.8081,2.80971,9760000.0
2007-06-25 23:10:00,2.81118,2.81118,2.80908,2.80908,8000000.0
2007-06-25 23:12:00,2.8105,2.81148,2.8105,2.81148,1500000.0
2007-06-25 23:13:00,2.81044,2.81148,2.80773,2.81148,6000000.0
2007-06-25 23:15:00,2.80893,2.81254,2.80893,2.81214,5500000.0
2007-06-25 23:16:00,2.81254,2.81254,2.81017,2.81166,6750000.0
2007-06-25 23:17:00,2.81157,2.81157,2.81048,2.81107,5880000.0
2007-06-25 23:18:00,2.80911,2.81175,2.80911,2.81092,10750000.0
2007-06-25 23:19:00,2.81051,2.81133,2.80974,2.81063,9250000.0
2007-06-25 23:20:00,2.80959,2.81194,2.80619,2.80619,5000000.0
2007-06-25 23:21:00,2.8123,2.8123,2.8083,2.81143,6630000.0
2007-06-25 23:22:00,2.81126,2.81194,2.81012,2.8114,6750000.0
2007-06-25 23:23:00,2.81338,2.81368,2.80878,2.81302,8130000.0
2007-06-25 23:24:00,2.81119,2.81191,2.80999,2.80999,5750000.0
2007-06-25 23:25:00,2.80969,2.81007,2.80969,2.80969,2500000.0
2007-06-25 23:26:00,2.81248,2.81352,2.80985,2.80985,8000000.0
2007-06-25 23:27:00,2.81016,2.81114,2.80677,2.80921,6630000.0
2007-06-25 23:28:00,2.81228,2.81332,2.81227,2.81254,7500000.0
2007-06-25 23:29:00,2.81138,2.81203,2.80889,2.80889,6250000.0
2007-06-25 23:30:00,2.81142,2.81144,2.809,2.81089,11500000.0
2007-06-25 23:31:00,2.8102,2.81225,2.81013,2.81132,6500000.0
2007-06-25 23:32:00,2.81352,2.81372,2.80963,2.81372,7000000.0
2007-06-25 23:33:00,2.80402,2.81011,2.80402,2.8093,7500000.0
2007-06-25 23:34:00,2.8112,2.8112,2.80672,2.81082,7250000.0
2007-06-25 23:35:00,2.80708,2.81016,2.80708,2.80783,8130000.0
2007-06-25 23:36:00,2.81025,2.81025,2.80491,2.80907,6000000.0
2007-06-25 23:37:00,2.81101,2.81101,2.80782,2.80998,5500000.0
2007-06-25 23:39:00,2.80952,2.81132,2.80813,2.80816,5500000.0
2007-06-25 23:40:00,2.80814,2.80977,2.80673,2.8092,8750000.0
2007-06-25 23:41:00,2.80713,2.80949,2.80713,2.80922,8000000.0
2007-06-25 23:42:00,2.80992,2.80992,2.80628,2.80628,1500000.0
2007-06-25 23:43:00,2.80892,2.80962,2.80512,2.80933,9750000.0
2007-06-25 23:44:00,2.80993,2.80993,2.80641,2.80892,7250000.0
2007-06-25 23:45:00,2.80885,2.80957,2.80607,2.80607,12000000.0
2007-06-25 23:46:00,2.80923,2.80923,2.80608,2.80751,6250000.0
2007-06-25 23:47:00,2.80852,2.80911,2.80601,2.80899,9750000.0
2007-06-25 23:48:00,2.80819,2.80892,2.80403,2.80835,8500000.0
2007-06-25 23:50:00,2.80753,2.80882,2.80467,2.80467,9000000.0
2007-06-25 23:52:00,2.80726,2.80896,2.80385,2.80385,6250000.0
2007-06-25 23:53:00,2.80803,2.80942,2.80754,2.80795,6000000.0
2007-06-25 23:54:00,2.80772,2.809,2.80468,2.809,9750000.0
2007-06-25 23:55:00,2.809,2.80979,2.8082,2.8082,7750000.0
2007-06-25 23:56:00,2.80868,2.80868,2.80463,2.80718,12630000.0
2007-06-25 23:58:00,2.80807,2.80822,2.80458,2.80738,8000000.0
2007-06-25 23:59:00,2.80932,2.81025,2.80686,2.80686,8250000.0
2007-06-26 00:00:00,2.80821,2.80821,2.80787,2.80787,1500000.0
2007-06-26 00:01:00,2.80861,2.80861,2.80666,2.8081,6250000.0
2007-06-26 00:02:00,2.8059,2.80693,2.80577,2.80693,8500000.0
2007-06-26 00:03:00,2.80757,2.80865,2.80498,2.80578,6250000.0
2007-06-26 00:04:00,2.80947,2.80947,2.80662,2.80662,5250000.0
2007-06-26 00:05:00,2.80791,2.80791,2.80341,2.80645,12500000.0
2007-06-26 00:06:00,2.80783,2.80806,2.80522,2.80731,10500000.0
2007-06-26 00:07:00,2.80389,2.80874,2.80389,2.80874,8000000.0
2007-06-26 00:08:00,2.80819,2.80878,2.80531,2.80622,5500000.0
2007-06-26 00:09:00,2.80851,2.8098,2.8036,2.8098,5250000.0
2007-06-26 00:10:00,2.80509,2.80829,2.80493,2.80741,6250000.0
2007-06-26 00:11:00,2.80628,2.80732,2.80412,2.80732,6500000.0
2007-06-26 00:12:00,2.8045,2.80858,2.8045,2.80752,6500000.0
2007-06-26 00:13:00,2.80499,2.80811,2.80368,2.80811,6750000.0
2007-06-26 00:14:00,2.80872,2.80962,2.80539,2.8093,9000000.0
2007-06-26 00:15:00,2.80527,2.80662,2.80417,2.80422,6750000.0
2007-06-26 00:16:00,2.80732,2.80732,2.80732,2.80732,1750000.0
2007-06-26 00:17:00,2.80743,2.80743,2.80743,2.80743,4500000.0
2007-06-26 00:18:00,2.80773,2.80883,2.80407,2.80626,8250000.0
2007-06-26 00:19:00,2.80739,2.80929,2.805,2.80657,6250000.0
2007-06-26 00:20:00,2.80772,2.80772,2.80385,2.80696,10000000.0
2007-06-26 00:21:00,2.80576,2.80894,2.80409,2.80832,8250000.0
2007-06-26 00:22:00,2.80538,2.80909,2.80331,2.80909,5750000.0
2007-06-26 00:24:00,2.80527,2.80972,2.80527,2.80972,1500000.0
2007-06-26 00:25:00,2.80972,2.80982,2.80527,2.80953,9380000.0
2007-06-26 00:27:00,2.80711,2.80778,2.80375,2.80778,5750000.0
2007-06-26 00:28:00,2.80492,2.80753,2.80277,2.80538,7250000.0
2007-06-26 00:30:00,2.80784,2.80923,2.80587,2.80623,6500000.0
2007-06-26 00:31:00,2.80174,2.80978,2.80174,2.80759,7500000.0
2007-06-26 00:32:00,2.80876,2.80933,2.8065,2.80732,7750000.0
2007-06-26 00:33:00,2.80578,2.80749,2.80578,2.80749,1750000.0
2007-06-26 00:34:00,2.80916,2.80916,2.80339,2.80803,6630000.0
2007-06-26 00:35:00,2.80652,2.80758,2.80364,2.80758,8130000.0
2007-06-26 00:36:00,2.80739,2.80808,2.80393,2.8075,10880000.0
2007-06-26 00:37:00,2.80807,2.80982,2.80478,2.80478,10750000.0
2007-06-26 00:38:00,2.80767,2.80767,2.80712,2.80712,2130000.0
2007-06-26 00:39:00,2.80799,2.80825,2.80368,2.80469,5250000.0
2007-06-26 00:40:00,2.80712,2.80733,2.8038,2.80717,5250000.0
2007-06-26 00:41:00,2.80731,2.80731,2.80731,2.80731,750000.0
2007-06-26 00:43:00,2.80335,2.80826,2.80335,2.80599,14500000.0
2007-06-26 00:44:00,2.80453,2.80772,2.80453,2.80772,5750000.0
2007-06-26 00:46:00,2.80648,2.80813,2.80588,2.80754,11500000.0
2007-06-26 00:48:00,2.8036,2.80771,2.80357,2.80658,5500000.0
2007-06-26 00:49:00,2.80861,2.80888,2.80502,2.80824,10250000.0
2007-06-26 00:50:00,2.80769,2.80935,2.8054,2.80935,8000000.0
2007-06-26 00:51:00,2.80517,2.8088,2.80515,2.80863,8000000.0
2007-06-26 00:52:00,2.80694,2.80916,2.80694,2.80896,5750000.0
2007-06-26 00:53:00,2.80945,2.81007,2.8087,2.8087,5500000.0
2007-06-26 00:54:00,2.80917,2.80917,2.80679,2.80863,6130000.0
2007-06-26 00:55:00,2.80557,2.80925,2.80481,2.80481,8380000.0
2007-06-26 00:56:00,2.80867,2.80904,2.80635,2.80771,6750000.0
2007-06-26 00:57:00,2.80679,2.80884,2.80679,2.80794,11000000.0
2007-06-26 00:58:00,2.80751,2.80912,2.80603,2.80648,12000000.0
2007-06-26 00:59:00,2.80771,2.80827,2.8042,2.80754,8000000.0
2007-06-26 01:00:00,2.80291,2.80879,2.80291,2.80842,7750000.0
2007-06-26 01:01:00,2.80775,2.80781,2.80188,2.80205,10250000.0
2007-06-26 01:02:00,2.80801,2.80842,2.80522,2.80805,8630000.0
2007-06-26 01:04:00,2.80367,2.80706,2.79971,2.80706,22750000.0
2007-06-26 01:05:00,2.80558,2.80782,2.80403,2.80722,8750000.0
2007-06-26 01:07:00,2.80528,2.80772,2.8034,2.8034,7750000.0
2007-06-26 01:08:00,2.80992,2.81012,2.80635,2.81012,14380000.0
2007-06-26 01:09:00,2.80788,2.80883,2.80649,2.80649,10260000.0
2007-06-26 01:10:00,2.80951,2.80951,2.8075,2.80762,4750000.0
2007-06-26 01:12:00,2.80733,2.80798,2.80622,2.80798,11880000.0
2007-06-26 01:13:00,2.80717,2.80905,2.80682,2.80692,7250000.0
2007-06-26 01:14:00,2.80806,2.80947,2.80621,2.80621,11380000.0
2007-06-26 01:15:00,2.80774,2.80774,2.80294,2.80711,5250000.0
2007-06-26 01:17:00,2.80425,2.80797,2.80425,2.80788,7880000.0
2007-06-26 01:18:00,2.80753,2.80772,2.804,2.80413,8250000.0
2007-06-26 01:19:00,2.80783,2.80912,2.80666,2.80666,6630000.0
2007-06-26 01:20:00,2.80731,2.80812,2.80647,2.80647,6750000.0
2007-06-26 01:21:00,2.80563,2.80849,2.80354,2.80825,8000000.0
2007-06-26 01:23:00,2.80796,2.80868,2.80442,2.80734,5250000.0
2007-06-26 01:24:00,2.80872,2.80931,2.80448,2.80717,8250000.0
2007-06-26 01:25:00,2.80976,2.80976,2.80672,2.80914,9000000.0
2007-06-26 01:26:00,2.80838,2.80895,2.80805,2.80833,5500000.0
2007-06-26 01:27:00,2.80708,2.80903,2.80622,2.80622,6250000.0
2007-06-26 01:28:00,2.80972,2.81028,2.80748,2.80748,6250000.0
2007-06-26 01:29:00,2.80911,2.80963,2.80684,2.80963,7750000.0
2007-06-26 01:30:00,2.80697,2.80844,2.80636,2.80636,6750000.0
2007-06-26 01:31:00,2.80828,2.80828,2.80358,2.80676,6000000.0
2007-06-26 01:33:00,2.80936,2.81062,2.80936,2.81062,1500000.0
2007-06-26 01:34:00,2.80853,2.80925,2.80553,2.80594,7500000.0
2007-06-26 01:35:00,2.80871,2.80925,2.80607,2.80925,7500000.0
2007-06-26 01:36:00,2.80908,2.80908,2.80806,2.80806,1500000.0
2007-06-26 01:37:00,2.80988,2.81022,2.8065,2.81002,6000000.0
2007-06-26 01:39:00,2.81043,2.81043,2.80998,2.80998,1500000.0
2007-06-26 01:41:00,2.80987,2.81005,2.8044,2.80652,5250000.0
2007-06-26 01:42:00,2.81041,2.81041,2.81039,2.81039,1500000.0
2007-06-26 01:44:00,2.81107,2.81107,2.8069,2.80857,8500000.0
2007-06-26 01:45:00,2.81023,2.81083,2.80932,2.80932,6000000.0
2007-06-26 01:47:00,2.80918,2.81083,2.80858,2.81024,11500000.0
2007-06-26 01:49:00,2.80994,2.81053,2.80792,2.81053,6250000.0
2007-06-26 01:50:00,2.81009,2.81022,2.80798,2.81002,6000000.0
2007-06-26 01:52:00,2.80663,2.81058,2.80663,2.80991,11250000.0
2007-06-26 01:53:00,2.80833,2.81078,2.80833,2.80917,7500000.0
2007-06-26 01:55:00,2.80994,2.81091,2.80653,2.81091,12500000.0
2007-06-26 01:56:00,2.80837,2.80869,2.80431,2.80457,6750000.0
2007-06-26 01:57:00,2.80967,2.80967,2.80716,2.80716,9000000.0
2007-06-26 01:58:00,2.80937,2.81098,2.80853,2.80937,11250000.0
2007-06-26 02:00:00,2.80858,2.80943,2.8057,2.80862,10000000.0
2007-06-26 02:01:00,2.80624,2.80861,2.80565,2.80638,11250000.0
2007-06-26 02:02:00,2.80783,2.80866,2.80409,2.80409,8000000.0
2007-06-26 02:03:00,2.80762,2.80762,2.80403,2.80638,7000000.0
2007-06-26 02:05:00,2.80757,2.80833,2.80472,2.80682,6630000.0
2007-06-26 02:06:00,2.80607,2.80792,2.80607,2.80792,1750000.0
2007-06-26 02:07:00,2.80768,2.80957,2.80682,2.80682,5250000.0
2007-06-26 02:08:00,2.80778,2.80881,2.80236,2.80842,6000000.0
2007-06-26 02:09:00,2.80853,2.81019,2.80473,2.80713,6250000.0
2007-06-26 02:10:00,2.80264,2.81006,2.80264,2.80819,6880000.0
2007-06-26 02:11:00,2.8091,2.80981,2.80533,2.80533,7000000.0
2007-06-26 02:12:00,2.8027,2.80898,2.8027,2.80615,5500000.0
2007-06-26 02:13:00,2.80912,2.80969,2.80855,2.80969,5880000.0
2007-06-26 02:14:00,2.80754,2.81016,2.8058,2.80613,9380000.0
2007-06-26 02:15:00,2.80771,2.80912,2.80645,2.807,5380000.0
2007-06-26 02:16:00,2.80543,2.80993,2.80543,2.80993,5630000.0
2007-06-26 02:17:00,2.80477,2.80897,2.80448,2.80774,7380000.0
2007-06-26 02:18:00,2.80803,2.80955,2.80352,2.80895,6000000.0
2007-06-26 02:19:00,2.80933,2.81001,2.80689,2.80689,6500000.0
2007-06-26 02:20:00,2.80803,2.80921,2.80465,2.80658,5630000.0
2007-06-26 02:21:00,2.80579,2.8093,2.80354,2.80354,6260000.0
2007-06-26 02:22:00,2.80868,2.80922,2.80826,2.80922,5250000.0
2007-06-26 02:23:00,2.80696,2.80906,2.80461,2.80906,8000000.0
2007-06-26 02:24:00,2.8034,2.80881,2.8034,2.80565,5630000.0
2007-06-26 02:25:00,2.80749,2.81,2.80383,2.80917,7250000.0
2007-06-26 02:26:00,2.80879,2.80879,2.80345,2.80653,7250000.0
2007-06-26 02:27:00,2.80632,2.80833,2.80432,2.80833,7750000.0
2007-06-26 02:29:00,2.80587,2.80783,2.80328,2.8076,7500000.0
2007-06-26 02:30:00,2.80832,2.80832,2.8041,2.8076,6250000.0
2007-06-26 02:32:00,2.80736,2.8077,2.80523,2.80523,5500000.0
2007-06-26 02:33:00,2.80275,2.80901,2.80275,2.80663,10630000.0
2007-06-26 02:34:00,2.80724,2.80988,2.8055,2.80842,7750000.0
2007-06-26 02:35:00,2.80788,2.80948,2.80507,2.80948,5510000.0
2007-06-26 02:36:00,2.80879,2.8093,2.80399,2.80533,7510000.0
2007-06-26 02:37:00,2.80812,2.80866,2.80152,2.80866,8750000.0
2007-06-26 02:38:00,2.80923,2.80948,2.80701,2.80701,7000000.0
2007-06-26 02:39:00,2.80736,2.81044,2.80669,2.80999,11000000.0
2007-06-26 02:40:00,2.80787,2.80873,2.80388,2.80708,8000000.0
2007-06-26 02:41:00,2.80429,2.80862,2.80285,2.80862,7500000.0
2007-06-26 02:42:00,2.80724,2.80964,2.8046,2.8046,6250000.0
2007-06-26 02:43:00,2.80503,2.80868,2.80503,2.80848,5500000.0
2007-06-26 02:44:00,2.80908,2.81055,2.80858,2.81053,6500000.0
2007-06-26 02:45:00,2.81096,2.81096,2.80443,2.80443,6000000.0
2007-06-26 02:46:00,2.80908,2.80947,2.80708,2.80892,11250000.0
2007-06-26 02:47:00,2.80893,2.81049,2.80586,2.8067,13750000.0
2007-06-26 02:48:00,2.80926,2.81041,2.80692,2.81023,8750000.0
2007-06-26 02:49:00,2.80832,2.81035,2.80802,2.80955,5880000.0
2007-06-26 02:50:00,2.80717,2.81059,2.80717,2.8079,8000000.0
2007-06-26 02:51:00,2.80975,2.80975,2.80563,2.80888,7750000.0
2007-06-26 02:52:00,2.80702,2.81017,2.80702,2.81017,7750000.0
2007-06-26 02:53:00,2.80944,2.81069,2.80838,2.80838,7380000.0
2007-06-26 02:54:00,2.81043,2.81113,2.80718,2.81113,5630000.0
2007-06-26 02:55:00,2.80877,2.80978,2.80591,2.80848,7750000.0
2007-06-26 02:56:00,2.80967,2.81081,2.80698,2.80737,5500000.0
2007-06-26 02:57:00,2.80882,2.8104,2.80612,2.80848,11000000.0
2007-06-26 02:58:00,2.80939,2.80998,2.80673,2.80966,5630000.0
2007-06-26 02:59:00,2.80979,2.80995,2.80777,2.80842,5500000.0
2007-06-26 03:00:00,2.81004,2.81004,2.8069,2.80927,7750000.0
2007-06-26 03:01:00,2.80991,2.81021,2.80552,2.80982,14000000.0
2007-06-26 03:02:00,2.80873,2.80941,2.80625,2.80917,5880000.0
2007-06-26 03:03:00,2.80939,2.80961,2.80727,2.80821,8380000.0
2007-06-26 03:04:00,2.80958,2.80981,2.80525,2.80843,7880000.0
2007-06-26 03:05:00,2.80965,2.81156,2.80513,2.81027,8380000.0
2007-06-26 03:06:00,2.8091,2.81054,2.80614,2.81039,8500000.0
2007-06-26 03:07:00,2.80951,2.8098,2.80746,2.80903,8250000.0
2007-06-26 03:08:00,2.80938,2.80998,2.80403,2.80911,7630000.0
2007-06-26 03:09:00,2.80986,2.81059,2.80853,2.80927,6250000.0
2007-06-26 03:10:00,2.8085,2.80977,2.80655,2.80861,7750000.0
2007-06-26 03:11:00,2.80915,2.81154,2.80751,2.81088,8000000.0
2007-06-26 03:12:00,2.81044,2.81044,2.80572,2.80572,7500000.0
2007-06-26 03:13:00,2.81022,2.81022,2.81022,2.81022,1000000.0
2007-06-26 03:14:00,2.80664,2.80994,2.80655,2.80994,6510000.0
2007-06-26 03:15:00,2.80905,2.8099,2.80603,2.8099,4880000.0
2007-06-26 03:16:00,2.80812,2.80975,2.80483,2.80891,7250000.0
2007-06-26 03:17:00,2.80905,2.81007,2.80757,2.80995,8380000.0
2007-06-26 03:18:00,2.80748,2.80967,2.80657,2.80907,6250000.0
2007-06-26 03:19:00,2.81095,2.81095,2.80893,2.80905,5250000.0
2007-06-26 03:20:00,2.81089,2.81089,2.80505,2.81008,7380000.0
2007-06-26 03:21:00,2.81126,2.81126,2.80503,2.80969,6500000.0
2007-06-26 03:22:00,2.80916,2.81085,2.80516,2.80904,8000000.0
2007-06-26 03:23:00,2.8072,2.8107,2.8072,2.80814,7750000.0
2007-06-26 03:24:00,2.80803,2.81107,2.8069,2.80957,6880000.0
2007-06-26 03:25:00,2.80922,2.81075,2.8056,2.81075,7500000.0
2007-06-26 03:26:00,2.8067,2.81044,2.80633,2.81044,6380000.0
2007-06-26 03:27:00,2.81107,2.81124,2.80651,2.80825,6250000.0
2007-06-26 03:28:00,2.8096,2.8096,2.80841,2.80841,5750000.0
2007-06-26 03:29:00,2.80938,2.8106,2.80922,2.8106,2250000.0
2007-06-26 03:30:00,2.80805,2.81021,2.80721,2.80721,5500000.0
2007-06-26 03:31:00,2.80778,2.80897,2.80476,2.80897,6750000.0
2007-06-26 03:32:00,2.80938,2.81112,2.8074,2.80833,6250000.0
2007-06-26 03:33:00,2.81011,2.81072,2.80616,2.80751,5750000.0
2007-06-26 03:34:00,2.80919,2.81049,2.80919,2.80979,5500000.0
2007-06-26 03:35:00,2.81081,2.81125,2.80859,2.81111,8000000.0
2007-06-26 03:36:00,2.80993,2.80993,2.8056,2.80931,4130000.0
2007-06-26 03:38:00,2.80977,2.80988,2.80508,2.80932,6750000.0
2007-06-26 03:39:00,2.80958,2.80958,2.80932,2.80932,1750000.0
2007-06-26 03:40:00,2.81073,2.81141,2.81073,2.81141,5000000.0
2007-06-26 03:41:00,2.81069,2.81131,2.80838,2.80856,14750000.0
2007-06-26 03:42:00,2.80978,2.80978,2.809,2.809,2500000.0
2007-06-26 03:44:00,2.80721,2.8119,2.80721,2.8102,6750000.0
2007-06-26 03:45:00,2.80817,2.81008,2.80682,2.80682,6250000.0
2007-06-26 03:46:00,2.80901,2.80943,2.80478,2.80943,8000000.0
2007-06-26 03:47:00,2.80915,2.80957,2.80592,2.80923,6500000.0
2007-06-26 03:49:00,2.80593,2.80977,2.80593,2.80831,6500000.0
2007-06-26 03:50:00,2.8056,2.80912,2.8056,2.80638,6000000.0
2007-06-26 03:52:00,2.80984,2.81072,2.8073,2.81049,5500000.0
2007-06-26 03:54:00,2.80936,2.80968,2.80777,2.80941,10880000.0
2007-06-26 03:55:00,2.80963,2.80963,2.80963,2.80963,1000000.0
2007-06-26 03:56:00,2.80982,2.81041,2.80727,2.81041,6510000.0
2007-06-26 03:57:00,2.81128,2.81128,2.80734,2.80734,5380000.0
2007-06-26 03:58:00,2.80884,2.81144,2.80659,2.80938,8000000.0
2007-06-26 03:59:00,2.80901,2.80994,2.80746,2.80994,8750000.0
2007-06-26 04:00:00,2.80944,2.80944,2.80485,2.80485,9000000.0
2007-06-26 04:02:00,2.80853,2.80907,2.80797,2.80873,6000000.0
2007-06-26 04:03:00,2.80842,2.80887,2.8049,2.80841,7750000.0
2007-06-26 04:04:00,2.81015,2.81036,2.80809,2.80895,6000000.0
2007-06-26 04:05:00,2.80716,2.80873,2.8043,2.80796,8000000.0
2007-06-26 04:06:00,2.81048,2.81048,2.80545,2.80545,7000000.0
2007-06-26 04:07:00,2.80944,2.8095,2.80471,2.8074,7250000.0
2007-06-26 04:08:00,2.80823,2.80823,2.80368,2.80368,7500000.0
2007-06-26 04:10:00,2.80832,2.81023,2.80649,2.80756,7630000.0
2007-06-26 04:11:00,2.81017,2.81017,2.80696,2.80901,9500000.0
2007-06-26 04:13:00,2.80727,2.80823,2.80492,2.80823,7880000.0
2007-06-26 04:14:00,2.80828,2.81023,2.80768,2.81002,6500000.0
2007-06-26 04:16:00,2.81138,2.81138,2.80743,2.81082,8130000.0
2007-06-26 04:17:00,2.81023,2.81023,2.8064,2.80999,5880000.0
2007-06-26 04:18:00,2.80809,2.81007,2.80733,2.80842,7750000.0
2007-06-26 04:19:00,2.80734,2.80977,2.80734,2.80977,3250000.0
2007-06-26 04:21:00,2.80887,2.81112,2.80887,2.81105,6000000.0
2007-06-26 04:22:00,2.81115,2.81115,2.80877,2.80993,7750000.0
2007-06-26 04:24:00,2.8103,2.8103,2.80609,2.80749,6750000.0
2007-06-26 04:25:00,2.80833,2.81002,2.80556,2.80943,8760000.0
2007-06-26 04:26:00,2.80939,2.81069,2.80677,2.81069,5630000.0
2007-06-26 04:27:00,2.81003,2.81074,2.80684,2.80924,5750000.0
2007-06-26 04:28:00,2.80373,2.80738,2.8028,2.80562,5880000.0
2007-06-26 04:29:00,2.80824,2.81036,2.80411,2.80808,8500000.0
2007-06-26 04:30:00,2.81092,2.81158,2.807,2.8109,7880000.0
2007-06-26 04:31:00,2.81054,2.81054,2.80653,2.80753,5500000.0
2007-06-26 04:32:00,2.8106,2.81065,2.8069,2.81065,7000000.0
2007-06-26 04:33:00,2.80944,2.81101,2.80631,2.80676,6500000.0
2007-06-26 04:34:00,2.81054,2.81054,2.80863,2.81051,6380000.0
2007-06-26 04:35:00,2.8095,2.81032,2.80829,2.81032,6000000.0
2007-06-26 04:37:00,2.81058,2.81102,2.80715,2.80715,8000000.0
2007-06-26 04:38:00,2.80901,2.81045,2.80799,2.81034,11500000.0
2007-06-26 04:39:00,2.80824,2.81047,2.80529,2.80784,8010000.0
2007-06-26 04:40:00,2.80837,2.80949,2.80386,2.80386,6630000.0
2007-06-26 04:41:00,2.80827,2.81021,2.8056,2.8098,7000000.0
2007-06-26 04:42:00,2.80967,2.81034,2.80522,2.80774,5630000.0
2007-06-26 04:43:00,2.80821,2.81089,2.80821,2.81089,7750000.0
2007-06-26 04:44:00,2.80819,2.81023,2.80636,2.81023,11510000.0
2007-06-26 04:45:00,2.80928,2.81014,2.8074,2.81014,12000000.0
2007-06-26 04:46:00,2.80686,2.81082,2.80686,2.81082,7750000.0
2007-06-26 04:47:00,2.80771,2.81076,2.80751,2.81059,13000000.0
2007-06-26 04:48:00,2.80883,2.81035,2.80537,2.80877,7750000.0
2007-06-26 04:49:00,2.80869,2.81059,2.80466,2.81059,10250000.0
2007-06-26 04:50:00,2.81071,2.81071,2.80715,2.80885,8250000.0
2007-06-26 04:51:00,2.81111,2.81113,2.80927,2.81108,6250000.0
2007-06-26 04:53:00,2.81119,2.81163,2.80982,2.8112,6250000.0
2007-06-26 04:54:00,2.81102,2.81182,2.80785,2.81042,13750000.0
2007-06-26 04:55:00,2.80966,2.81056,2.80702,2.8078,7500000.0
2007-06-26 04:56:00,2.80997,2.80997,2.80441,2.80791,7750000.0
2007-06-26 04:57:00,2.80975,2.81027,2.80566,2.80872,9500000.0
2007-06-26 04:58:00,2.80819,2.81007,2.80819,2.81007,5750000.0
2007-06-26 04:59:00,2.80775,2.80976,2.80452,2.80976,9000000.0
2007-06-26 05:00:00,2.80803,2.80871,2.80588,2.80588,7750000.0
2007-06-26 05:01:00,2.80999,2.81042,2.80888,2.81042,10880000.0
2007-06-26 05:02:00,2.80585,2.80899,2.80339,2.80888,12750000.0
2007-06-26 05:03:00,2.80926,2.80926,2.80555,2.80665,5250000.0
2007-06-26 05:04:00,2.81001,2.81038,2.80813,2.80999,11250000.0
2007-06-26 05:06:00,2.80974,2.80974,2.80541,2.80621,7630000.0
2007-06-26 05:07:00,2.80929,2.80977,2.80663,2.80977,4380000.0
2007-06-26 05:08:00,2.80792,2.80878,2.80591,2.80742,6380000.0
2007-06-26 05:09:00,2.80816,2.80843,2.80573,2.80677,8250000.0
2007-06-26 05:10:00,2.80833,2.80878,2.80374,2.80676,6000000.0
2007-06-26 05:11:00,2.80924,2.81036,2.80804,2.80915,7130000.0
2007-06-26 05:12:00,2.80831,2.80981,2.80831,2.80925,5250000.0
2007-06-26 05:13:00,2.80789,2.80958,2.8041,2.80719,7250000.0
2007-06-26 05:14:00,2.80784,2.80954,2.80705,2.80705,8130000.0
2007-06-26 05:15:00,2.80694,2.80967,2.80589,2.80952,8500000.0
2007-06-26 05:16:00,2.80894,2.81003,2.80794,2.80989,5260000.0
2007-06-26 05:17:00,2.80818,2.81001,2.80818,2.80915,8630000.0
2007-06-26 05:18:00,2.80775,2.80996,2.80494,2.80931,8500000.0
2007-06-26 05:19:00,2.81052,2.81103,2.80868,2.81042,9130000.0
2007-06-26 05:20:00,2.81011,2.81072,2.80645,2.8101,8000000.0
2007-06-26 05:21:00,2.80622,2.80963,2.80622,2.80811,8130000.0
2007-06-26 05:22:00,2.80786,2.81146,2.80611,2.80907,8250000.0
2007-06-26 05:23:00,2.80933,2.80968,2.80425,2.80718,5880000.0
2007-06-26 05:24:00,2.80926,2.80926,2.80665,2.80665,7250000.0
2007-06-26 05:25:00,2.80988,2.81058,2.80828,2.80848,6380000.0
2007-06-26 05:26:00,2.80397,2.8095,2.80397,2.8095,4380000.0
2007-06-26 05:27:00,2.81067,2.81067,2.80655,2.81027,4630000.0
2007-06-26 05:28:00,2.80999,2.80999,2.80579,2.80916,6130000.0
2007-06-26 05:29:00,2.807,2.80899,2.80507,2.80697,10000000.0
2007-06-26 05:30:00,2.81011,2.81012,2.80645,2.80968,8760000.0
2007-06-26 05:31:00,2.80803,2.80978,2.80591,2.80978,5510000.0
2007-06-26 05:32:00,2.80778,2.80968,2.80578,2.80698,6130000.0
2007-06-26 05:33:00,2.80722,2.80957,2.8063,2.80698,7130000.0
2007-06-26 05:34:00,2.80798,2.80914,2.80713,2.80914,6000000.0
2007-06-26 05:35:00,2.80958,2.81009,2.80428,2.8067,7500000.0
2007-06-26 05:36:00,2.80705,2.80904,2.80567,2.80634,6500000.0
2007-06-26 05:38:00,2.80957,2.81006,2.80649,2.80649,7000000.0
2007-06-26 05:39:00,2.8092,2.8094,2.80708,2.8072,10250000.0
2007-06-26 05:40:00,2.80813,2.80813,2.80416,2.80576,9500000.0
2007-06-26 05:41:00,2.80962,2.80964,2.80688,2.80688,6130000.0
2007-06-26 05:42:00,2.80828,2.80909,2.80281,2.80896,14750000.0
2007-06-26 05:43:00,2.80912,2.80924,2.80509,2.80819,8630000.0
2007-06-26 05:44:00,2.80602,2.81031,2.80602,2.80772,10750000.0
2007-06-26 05:45:00,2.80866,2.80997,2.80346,2.80714,11500000.0
2007-06-26 05:46:00,2.81012,2.81057,2.80832,2.81057,5500000.0
2007-06-26 05:47:00,2.80976,2.81065,2.80832,2.81022,7750000.0
2007-06-26 05:48:00,2.80577,2.80984,2.80577,2.80713,7500000.0
2007-06-26 05:49:00,2.80956,2.80968,2.80508,2.80508,8250000.0
2007-06-26 05:50:00,2.80961,2.80993,2.80866,2.80913,7500000.0
2007-06-26 05:51:00,2.80685,2.80847,2.80421,2.80642,9130000.0
2007-06-26 05:52:00,2.80714,2.80909,2.80257,2.80909,11380000.0
2007-06-26 05:54:00,2.80707,2.80785,2.8029,2.80724,6130000.0
2007-06-26 05:55:00,2.80327,2.8089,2.80327,2.8089,7750000.0
2007-06-26 05:56:00,2.80955,2.80967,2.80596,2.80929,10000000.0
2007-06-26 05:57:00,2.80787,2.80958,2.80701,2.80936,6000000.0
2007-06-26 05:59:00,2.80908,2.80908,2.8067,2.80675,6250000.0
2007-06-26 06:00:00,2.80758,2.80905,2.80748,2.80905,3750000.0
2007-06-26 06:02:00,2.80991,2.81037,2.8098,2.80991,5260000.0
2007-06-26 06:03:00,2.81012,2.81012,2.81012,2.81012,750000.0
2007-06-26 06:04:00,2.80762,2.80777,2.80397,2.80415,7880000.0
2007-06-26 06:05:00,2.80969,2.80994,2.80696,2.80696,5630000.0
2007-06-26 06:06:00,2.80966,2.80966,2.80659,2.80659,4000000.0
2007-06-26 06:07:00,2.80771,2.80901,2.80528,2.80677,6760000.0
2007-06-26 06:08:00,2.80808,2.80981,2.80758,2.8098,7010000.0
2007-06-26 06:09:00,2.80811,2.80953,2.80802,2.80949,9760000.0
2007-06-26 06:10:00,2.80717,2.80825,2.80597,2.80697,7760000.0
2007-06-26 06:11:00,2.80721,2.80939,2.80721,2.8089,5880000.0
2007-06-26 06:12:00,2.80635,2.80848,2.80635,2.80848,6010000.0
2007-06-26 06:13:00,2.80772,2.80944,2.80512,2.80944,5630000.0
2007-06-26 06:15:00,2.80823,2.81088,2.80692,2.8104,5880000.0
2007-06-26 06:16:00,2.81098,2.81098,2.81015,2.81015,4130000.0
2007-06-26 06:17:00,2.81053,2.81073,2.80774,2.80991,6250000.0
2007-06-26 06:18:00,2.81047,2.81088,2.80557,2.80557,7380000.0
2007-06-26 06:19:00,2.80995,2.81108,2.80657,2.8102,8500000.0
2007-06-26 06:21:00,2.80864,2.80923,2.80494,2.80663,9000000.0
2007-06-26 06:23:00,2.80825,2.80872,2.80443,2.8081,8750000.0
2007-06-26 06:24:00,2.80961,2.81032,2.80625,2.81032,6630000.0
2007-06-26 06:26:00,2.80637,2.81023,2.80627,2.80971,5880000.0
2007-06-26 06:27:00,2.80698,2.81028,2.80698,2.8097,7000000.0
2007-06-26 06:29:00,2.80948,2.81047,2.80797,2.80797,6250000.0
2007-06-26 06:31:00,2.8101,2.8101,2.80627,2.80982,9260000.0
2007-06-26 06:32:00,2.80702,2.80922,2.80655,2.80899,9010000.0
2007-06-26 06:34:00,2.80974,2.80974,2.80568,2.80863,7750000.0
2007-06-26 06:35:00,2.80991,2.81025,2.80587,2.80587,9250000.0
2007-06-26 06:36:00,2.80757,2.81009,2.8069,2.80987,5750000.0
2007-06-26 06:37:00,2.80845,2.80923,2.80428,2.80921,7000000.0
2007-06-26 06:39:00,2.80912,2.80912,2.80574,2.80689,10020000.0
2007-06-26 06:40:00,2.80969,2.81003,2.80567,2.81003,7880000.0
2007-06-26 06:41:00,2.80909,2.80999,2.80777,2.80943,9760000.0
2007-06-26 06:42:00,2.80967,2.80971,2.8073,2.80943,8880000.0
2007-06-26 06:43:00,2.80904,2.81044,2.80712,2.81044,5000000.0
2007-06-26 06:44:00,2.80302,2.8095,2.80302,2.80808,6510000.0
2007-06-26 06:45:00,2.80724,2.8078,2.80425,2.80655,8880000.0
2007-06-26 06:46:00,2.80668,2.81009,2.80668,2.81009,6130000.0
2007-06-26 06:47:00,2.80929,2.80943,2.80577,2.8066,7500000.0
2007-06-26 06:48:00,2.80793,2.80942,2.80279,2.80942,7010000.0
2007-06-26 06:49:00,2.80796,2.8098,2.80548,2.80714,8640000.0
2007-06-26 06:50:00,2.80667,2.81083,2.80667,2.81083,6380000.0
2007-06-26 06:51:00,2.80868,2.81052,2.80628,2.80868,7500000.0
2007-06-26 06:53:00,2.80958,2.81021,2.80592,2.81021,7500000.0
2007-06-26 06:55:00,2.80913,2.81073,2.80913,2.80977,6750000.0
2007-06-26 06:56:00,2.80749,2.80927,2.80452,2.80761,11000000.0
2007-06-26 06:57:00,2.8047,2.80977,2.80375,2.80944,8750000.0
2007-06-26 06:58:00,2.80594,2.80944,2.80388,2.80658,12250000.0
2007-06-26 06:59:00,2.80896,2.81015,2.80763,2.81015,7000000.0
2007-06-26 07:00:00,2.80811,2.80931,2.80308,2.80874,5250000.0
2007-06-26 07:01:00,2.80977,2.80977,2.8072,2.80926,5750000.0
2007-06-26 07:02:00,2.80182,2.80874,2.80182,2.8065,9250000.0
2007-06-26 07:03:00,2.81091,2.81091,2.80828,2.81004,7500000.0
2007-06-26 07:04:00,2.80838,2.81007,2.80604,2.80995,11500000.0
2007-06-26 07:06:00,2.80958,2.8102,2.80546,2.80748,13500000.0
2007-06-26 07:07:00,2.80591,2.80934,2.80177,2.8087,11000000.0
2007-06-26 07:08:00,2.80694,2.80961,2.80592,2.8072,6500000.0
2007-06-26 07:09:00,2.80856,2.81061,2.8081,2.80987,8250000.0
2007-06-26 07:10:00,2.80961,2.80997,2.80582,2.80997,8500000.0
2007-06-26 07:11:00,2.80807,2.81014,2.80691,2.80855,7000000.0
2007-06-26 07:12:00,2.80584,2.80972,2.80584,2.80956,7000000.0
2007-06-26 07:13:00,2.80487,2.80956,2.80368,2.80586,8500000.0
2007-06-26 07:14:00,2.80706,2.81073,2.80706,2.80884,8500000.0
2007-06-26 07:15:00,2.80906,2.81086,2.80643,2.80856,6250000.0
2007-06-26 07:16:00,2.81114,2.81114,2.80759,2.80759,4000000.0
2007-06-26 07:17:00,2.81057,2.81057,2.8053,2.80975,9500000.0
2007-06-26 07:18:00,2.80847,2.81228,2.80847,2.80889,7250000.0
2007-06-26 07:19:00,2.80978,2.81246,2.80927,2.80927,5630000.0
2007-06-26 07:20:00,2.81175,2.81175,2.8076,2.81175,6880000.0
2007-06-26 07:21:00,2.81156,2.81156,2.80708,2.80708,13630000.0
2007-06-26 07:22:00,2.8117,2.81222,2.80765,2.81054,9000000.0
2007-06-26 07:24:00,2.81148,2.81182,2.80802,2.81153,10000000.0
2007-06-26 07:25:00,2.81438,2.81466,2.80915,2.81052,6750000.0
2007-06-26 07:26:00,2.81437,2.81437,2.80725,2.80938,8750000.0
2007-06-26 07:27:00,2.80973,2.81374,2.80809,2.81216,12500000.0
2007-06-26 07:28:00,2.81061,2.81384,2.80943,2.80983,6500000.0
2007-06-26 07:29:00,2.81022,2.81249,2.80925,2.81215,8750000.0
2007-06-26 07:30:00,2.81316,2.81322,2.80661,2.80941,8250000.0
2007-06-26 07:32:00,2.81205,2.81488,2.81007,2.81391,9380000.0
2007-06-26 07:33:00,2.81449,2.81449,2.80748,2.80951,7750000.0
2007-06-26 07:34:00,2.81162,2.81477,2.80923,2.8106,10250000.0
2007-06-26 07:35:00,2.81212,2.81563,2.80907,2.81294,12500000.0
2007-06-26 07:36:00,2.81564,2.81573,2.81109,2.81109,5250000.0
2007-06-26 07:37:00,2.812,2.81516,2.812,2.81208,12130000.0
2007-06-26 07:38:00,2.80647,2.81425,2.80647,2.81212,9000000.0
2007-06-26 07:39:00,2.80996,2.81416,2.80996,2.81026,5500000.0
2007-06-26 07:40:00,2.81246,2.81461,2.81119,2.81356,10750000.0
2007-06-26 07:41:00,2.80907,2.81442,2.80907,2.81289,8000000.0
2007-06-26 07:42:00,2.8089,2.81498,2.8089,2.81498,5500000.0
2007-06-26 07:43:00,2.8147,2.81485,2.81098,2.81485,10000000.0
2007-06-26 07:44:00,2.81155,2.81519,2.81155,2.81519,6750000.0
2007-06-26 07:45:00,2.81145,2.81567,2.81145,2.81488,9500000.0
2007-06-26 07:46:00,2.80959,2.81378,2.80909,2.81355,9750000.0
2007-06-26 07:47:00,2.81411,2.81425,2.81041,2.81041,10000000.0
2007-06-26 07:48:00,2.81242,2.81248,2.80812,2.81248,7500000.0
2007-06-26 07:49:00,2.8073,2.81176,2.8024,2.81176,12500000.0
2007-06-26 07:50:00,2.80979,2.81381,2.80939,2.81381,9750000.0
2007-06-26 07:51:00,2.81342,2.81342,2.81157,2.81342,6250000.0
2007-06-26 07:52:00,2.81051,2.81057,2.80732,2.81052,9000000.0
2007-06-26 07:53:00,2.81005,2.81291,2.80671,2.81044,8750000.0
2007-06-26 07:54:00,2.80952,2.81255,2.80582,2.80582,6750000.0
2007-06-26 07:55:00,2.80903,2.81286,2.80903,2.81286,6750000.0
2007-06-26 07:56:00,2.8119,2.8136,2.80867,2.8136,11250000.0
2007-06-26 07:57:00,2.81155,2.81336,2.80544,2.81336,17250000.0
2007-06-26 07:58:00,2.8105,2.81129,2.80561,2.80561,9260000.0
2007-06-26 07:59:00,2.80952,2.81353,2.80952,2.81327,6000000.0
2007-06-26 08:00:00,2.81342,2.81342,2.80775,2.80936,5500000.0
2007-06-26 08:01:00,2.81241,2.81292,2.80973,2.81131,10380000.0
2007-06-26 08:02:00,2.81253,2.81253,2.80735,2.8112,8750000.0
2007-06-26 08:03:00,2.81166,2.81354,2.80924,2.81259,13000000.0
2007-06-26 08:04:00,2.81193,2.81303,2.80675,2.80923,8750000.0
2007-06-26 08:05:00,2.81298,2.81389,2.80977,2.81253,10380000.0
2007-06-26 08:06:00,2.81229,2.81361,2.80944,2.81248,8750000.0
2007-06-26 08:07:00,2.81402,2.81474,2.81129,2.81416,8750000.0
2007-06-26 08:08:00,2.81027,2.81379,2.81027,2.81223,9250000.0
2007-06-26 08:09:00,2.8109,2.8137,2.81055,2.8137,8500000.0
2007-06-26 08:10:00,2.81366,2.81442,2.80953,2.81442,10630000.0
2007-06-26 08:11:00,2.81092,2.81396,2.81044,2.81368,6750000.0
2007-06-26 08:12:00,2.81194,2.81457,2.8106,2.81078,6500000.0
2007-06-26 08:13:00,2.81264,2.81415,2.81054,2.81217,10760000.0
2007-06-26 08:14:00,2.81171,2.81507,2.80879,2.81149,6250000.0
2007-06-26 08:15:00,2.81164,2.81658,2.8112,2.81635,8750000.0
2007-06-26 08:16:00,2.81425,2.81555,2.80723,2.81409,7760000.0
2007-06-26 08:17:00,2.81575,2.81655,2.81225,2.81245,11500000.0
2007-06-26 08:18:00,2.81185,2.81553,2.81046,2.81498,10130000.0
2007-06-26 08:19:00,2.8174,2.81748,2.81385,2.81748,11750000.0
2007-06-26 08:20:00,2.81567,2.81607,2.81192,2.81302,8500000.0
2007-06-26 08:21:00,2.8185,2.8185,2.81344,2.81501,7630000.0
2007-06-26 08:22:00,2.81287,2.81634,2.81226,2.81461,11750000.0
2007-06-26 08:23:00,2.81368,2.81664,2.81133,2.81597,8500000.0
2007-06-26 08:24:00,2.81065,2.81606,2.80952,2.81585,6250000.0
2007-06-26 08:25:00,2.81546,2.81703,2.81075,2.81678,7750000.0
2007-06-26 08:26:00,2.81071,2.81607,2.81071,2.81534,8750000.0
2007-06-26 08:27:00,2.81246,2.81636,2.81245,2.81279,6630000.0
2007-06-26 08:28:00,2.80996,2.81681,2.8081,2.81575,7000000.0
2007-06-26 08:29:00,2.81657,2.81855,2.81199,2.81855,7250000.0
2007-06-26 08:30:00,2.81803,2.81972,2.81512,2.81518,9750000.0
2007-06-26 08:31:00,2.81533,2.81894,2.81533,2.8177,15750000.0
2007-06-26 08:32:00,2.81761,2.81889,2.81577,2.81736,5500000.0
2007-06-26 08:33:00,2.81645,2.82087,2.81478,2.81478,9880000.0
2007-06-26 08:34:00,2.81697,2.81871,2.81498,2.81498,5630000.0
2007-06-26 08:35:00,2.81693,2.81946,2.8164,2.81866,9000000.0
2007-06-26 08:36:00,2.8161,2.81838,2.8161,2.81783,8750000.0
2007-06-26 08:37:00,2.81965,2.82018,2.81558,2.82018,9880000.0
2007-06-26 08:38:00,2.81649,2.82079,2.81649,2.81978,7000000.0
2007-06-26 08:39:00,2.81969,2.82023,2.8169,2.81739,5750000.0
2007-06-26 08:40:00,2.82077,2.82077,2.81614,2.81739,7250000.0
2007-06-26 08:41:00,2.81745,2.82117,2.81681,2.81888,7500000.0
2007-06-26 08:42:00,2.81671,2.81875,2.81302,2.81659,6000000.0
2007-06-26 08:43:00,2.81845,2.81934,2.81502,2.81806,9500000.0
2007-06-26 08:44:00,2.81517,2.81834,2.81492,2.81834,7750000.0
2007-06-26 08:45:00,2.81832,2.81985,2.81366,2.81842,10630000.0
2007-06-26 08:46:00,2.81685,2.81857,2.81536,2.81764,8750000.0
2007-06-26 08:47:00,2.81894,2.81911,2.81455,2.81459,7000000.0
2007-06-26 08:48:00,2.81795,2.81905,2.81289,2.81289,9630000.0
2007-06-26 08:49:00,2.81966,2.81977,2.81607,2.81804,10500000.0
2007-06-26 08:50:00,2.81765,2.81875,2.81196,2.81196,7380000.0
2007-06-26 08:51:00,2.81815,2.81892,2.8159,2.81892,5510000.0
2007-06-26 08:52:00,2.81622,2.81888,2.81536,2.81852,6250000.0
2007-06-26 08:53:00,2.81562,2.82,2.81562,2.81903,8500000.0
2007-06-26 08:54:00,2.81811,2.81957,2.81688,2.81954,8750000.0
2007-06-26 08:55:00,2.81779,2.81925,2.81206,2.81746,11000000.0
2007-06-26 08:56:00,2.81991,2.81991,2.81343,2.81343,6750000.0
2007-06-26 08:57:00,2.81807,2.81807,2.81628,2.81756,5500000.0
2007-06-26 08:58:00,2.81903,2.81908,2.81489,2.81659,5250000.0
2007-06-26 08:59:00,2.8181,2.81909,2.81544,2.81573,7750000.0
2007-06-26 09:00:00,2.81856,2.81856,2.81295,2.81674,6500000.0
2007-06-26 09:01:00,2.81744,2.81932,2.81582,2.81798,11260000.0
2007-06-26 09:02:00,2.8168,2.81907,2.81336,2.81674,8500000.0
2007-06-26 09:03:00,2.81804,2.81988,2.81606,2.81928,8000000.0
2007-06-26 09:04:00,2.81968,2.82036,2.81437,2.81841,5750000.0
2007-06-26 09:05:00,2.81593,2.81942,2.81511,2.81911,9000000.0
2007-06-26 09:06:00,2.81886,2.8203,2.81642,2.81821,7750000.0
2007-06-26 09:07:00,2.81654,2.81956,2.8165,2.8186,9750000.0
2007-06-26 09:08:00,2.81618,2.81945,2.81618,2.81894,10000000.0
2007-06-26 09:09:00,2.81711,2.81911,2.81621,2.81873,5500000.0
2007-06-26 09:10:00,2.81835,2.81835,2.81473,2.81685,8380000.0
2007-06-26 09:11:00,2.8158,2.81928,2.81339,2.81839,9010000.0
2007-06-26 09:12:00,2.81628,2.82017,2.81628,2.81843,5500000.0
2007-06-26 09:13:00,2.81555,2.81945,2.81541,2.81541,7130000.0
2007-06-26 09:14:00,2.81528,2.81991,2.81442,2.81846,6000000.0
2007-06-26 09:15:00,2.81618,2.81826,2.81352,2.81826,9380000.0
2007-06-26 09:16:00,2.81934,2.82001,2.81647,2.81696,7380000.0
2007-06-26 09:17:00,2.81885,2.81969,2.81445,2.81562,11260000.0
2007-06-26 09:18:00,2.82064,2.82064,2.81486,2.81587,8250000.0
2007-06-26 09:19:00,2.81879,2.82147,2.81734,2.81772,6750000.0
2007-06-26 09:20:00,2.82,2.82308,2.81929,2.82102,10880000.0
2007-06-26 09:21:00,2.82088,2.82336,2.82013,2.82196,8500000.0
2007-06-26 09:22:00,2.82181,2.82245,2.81695,2.82245,11500000.0
2007-06-26 09:23:00,2.82146,2.82292,2.82056,2.82292,5750000.0
2007-06-26 09:24:00,2.82254,2.82281,2.81876,2.81876,13000000.0
2007-06-26 09:25:00,2.82106,2.8227,2.81914,2.8227,8880000.0
2007-06-26 09:26:00,2.82035,2.82241,2.81802,2.81942,5750000.0
2007-06-26 09:27:00,2.82143,2.82165,2.81891,2.82062,5880000.0
2007-06-26 09:28:00,2.82098,2.82139,2.81852,2.8209,8750000.0
2007-06-26 09:29:00,2.82184,2.82186,2.81652,2.82033,17630000.0
2007-06-26 09:30:00,2.82293,2.82293,2.81597,2.81877,7380000.0
2007-06-26 09:31:00,2.82101,2.8214,2.81709,2.81749,9380000.0
2007-06-26 09:32:00,2.8214,2.82209,2.8187,2.8187,6500000.0
2007-06-26 09:33:00,2.8219,2.82213,2.81615,2.82025,9630000.0
2007-06-26 09:34:00,2.81829,2.82181,2.81732,2.81984,8500000.0
2007-06-26 09:35:00,2.81945,2.82156,2.81722,2.82124,6750000.0
2007-06-26 09:36:00,2.81711,2.82179,2.81711,2.81989,11880000.0
2007-06-26 09:37:00,2.82017,2.82146,2.81904,2.8204,6130000.0
2007-06-26 09:38:00,2.82007,2.82148,2.81615,2.8207,12000000.0
2007-06-26 09:39:00,2.82029,2.82097,2.81591,2.81986,16250000.0
2007-06-26 09:40:00,2.81894,2.81945,2.81672,2.81813,15390000.0
2007-06-26 09:41:00,2.82079,2.82119,2.81644,2.81957,7500000.0
2007-06-26 09:42:00,2.81853,2.81982,2.81604,2.81848,11630000.0
2007-06-26 09:43:00,2.81724,2.81919,2.81622,2.81849,6630000.0
2007-06-26 09:44:00,2.82069,2.82069,2.81538,2.81835,12000000.0
2007-06-26 09:45:00,2.81936,2.82042,2.81394,2.8164,8250000.0
2007-06-26 09:46:00,2.81774,2.81986,2.81569,2.8185,8500000.0
2007-06-26 09:47:00,2.81763,2.81953,2.81585,2.81832,7250000.0
2007-06-26 09:48:00,2.81866,2.8192,2.81688,2.81836,8500000.0
2007-06-26 09:49:00,2.81938,2.81979,2.81616,2.81702,5630000.0
2007-06-26 09:50:00,2.81513,2.81902,2.81328,2.81865,6500000.0
2007-06-26 09:51:00,2.8179,2.8179,2.81208,2.81693,11500000.0
2007-06-26 09:52:00,2.81778,2.81848,2.81434,2.81697,12000000.0
2007-06-26 09:53:00,2.81698,2.8185,2.81403,2.81693,7250000.0
2007-06-26 09:54:00,2.81598,2.81762,2.8132,2.81689,7380000.0
2007-06-26 09:55:00,2.81504,2.81741,2.81254,2.81254,5630000.0
2007-06-26 09:56:00,2.81559,2.81722,2.81275,2.81542,12000000.0
2007-06-26 09:57:00,2.81643,2.81781,2.81361,2.81781,11750000.0
2007-06-26 09:58:00,2.81586,2.81617,2.80953,2.8155,7500000.0
2007-06-26 09:59:00,2.81268,2.81603,2.81268,2.81523,10630000.0
2007-06-26 10:00:00,2.8123,2.81678,2.8123,2.8132,11000000.0
2007-06-26 10:01:00,2.81677,2.81722,2.81376,2.81417,10500000.0
2007-06-26 10:02:00,2.81631,2.81756,2.81349,2.81643,7500000.0
2007-06-26 10:03:00,2.81653,2.81888,2.81371,2.81651,15380000.0
2007-06-26 10:04:00,2.81194,2.81749,2.81026,2.81463,10630000.0
2007-06-26 10:05:00,2.81618,2.81685,2.80991,2.81612,12260000.0
2007-06-26 10:06:00,2.81436,2.81683,2.81436,2.81497,7250000.0
2007-06-26 10:07:00,2.81404,2.81667,2.81114,2.81521,9380000.0
2007-06-26 10:08:00,2.81494,2.81674,2.81158,2.81542,6750000.0
2007-06-26 10:09:00,2.81223,2.81689,2.81155,2.81396,12250000.0
2007-06-26 10:10:00,2.81635,2.81711,2.81262,2.81335,9880000.0
2007-06-26 10:11:00,2.81628,2.819,2.81457,2.81457,8380000.0
2007-06-26 10:12:00,2.8157,2.81671,2.81036,2.81641,7250000.0
2007-06-26 10:13:00,2.81577,2.81723,2.81189,2.81326,7250000.0
2007-06-26 10:14:00,2.81808,2.81808,2.8116,2.81633,11500000.0
2007-06-26 10:15:00,2.81427,2.81997,2.81273,2.81728,12380000.0
2007-06-26 10:16:00,2.81802,2.81802,2.81465,2.81533,5500000.0
2007-06-26 10:17:00,2.81578,2.8173,2.81384,2.8173,7250000.0
2007-06-26 10:18:00,2.81495,2.8184,2.81257,2.8167,8250000.0
2007-06-26 10:19:00,2.81367,2.81611,2.81162,2.81343,5500000.0
2007-06-26 10:20:00,2.81602,2.81688,2.81106,2.81339,7500000.0
2007-06-26 10:21:00,2.81585,2.81795,2.81375,2.8144,11380000.0
2007-06-26 10:22:00,2.81601,2.81703,2.81373,2.81666,6000000.0
2007-06-26 10:23:00,2.81302,2.81715,2.81302,2.81373,6000000.0
2007-06-26 10:24:00,2.8164,2.81795,2.81265,2.81408,9750000.0
2007-06-26 10:25:00,2.81645,2.81731,2.814,2.81607,6380000.0
2007-06-26 10:26:00,2.81749,2.81749,2.8142,2.81449,5500000.0
2007-06-26 10:27:00,2.81639,2.8174,2.80942,2.8142,8000000.0
2007-06-26 10:28:00,2.81372,2.81769,2.81372,2.81624,11000000.0
2007-06-26 10:29:00,2.81865,2.81867,2.81531,2.81531,7250000.0
2007-06-26 10:30:00,2.81562,2.81865,2.81175,2.81265,10250000.0
2007-06-26 10:31:00,2.81655,2.81819,2.81222,2.81357,9250000.0
2007-06-26 10:32:00,2.81288,2.81291,2.81108,2.81253,8750000.0
2007-06-26 10:33:00,2.81456,2.81783,2.81338,2.81651,13380000.0
2007-06-26 10:34:00,2.81382,2.81746,2.81182,2.81642,7500000.0
2007-06-26 10:35:00,2.81683,2.81719,2.81243,2.81298,14750000.0
2007-06-26 10:36:00,2.81868,2.81868,2.81095,2.81743,11750000.0
2007-06-26 10:37:00,2.81721,2.81791,2.81281,2.81666,14630000.0
2007-06-26 10:38:00,2.81842,2.81909,2.81606,2.81833,7250000.0
2007-06-26 10:39:00,2.81769,2.81769,2.81502,2.81728,5750000.0
2007-06-26 10:40:00,2.81451,2.81731,2.81156,2.81156,8880000.0
2007-06-26 10:41:00,2.81478,2.81788,2.81226,2.81226,6750000.0
2007-06-26 10:42:00,2.81373,2.81722,2.81373,2.81532,8380000.0
2007-06-26 10:43:00,2.81583,2.81796,2.81404,2.81592,10380000.0
2007-06-26 10:44:00,2.81815,2.81815,2.81073,2.81488,10500000.0
2007-06-26 10:45:00,2.81464,2.817,2.81272,2.81684,7500000.0
2007-06-26 10:46:00,2.81303,2.81538,2.8125,2.81324,8500000.0
2007-06-26 10:47:00,2.81746,2.81864,2.81445,2.81711,9250000.0
2007-06-26 10:48:00,2.81527,2.81725,2.81495,2.81621,5500000.0
2007-06-26 10:49:00,2.81726,2.81835,2.81188,2.81336,12500000.0
2007-06-26 10:50:00,2.81595,2.81809,2.81452,2.81452,7250000.0
2007-06-26 10:51:00,2.81343,2.81706,2.81343,2.81628,8500000.0
2007-06-26 10:52:00,2.81666,2.81745,2.81374,2.81374,7380000.0
2007-06-26 10:53:00,2.81755,2.81764,2.81629,2.81629,5750000.0
2007-06-26 10:54:00,2.81355,2.81651,2.81355,2.81414,9250000.0
2007-06-26 10:55:00,2.81557,2.81747,2.81557,2.81632,12500000.0
2007-06-26 10:56:00,2.81347,2.81715,2.81184,2.81425,13380000.0
2007-06-26 10:57:00,2.81258,2.81717,2.81238,2.81715,8500000.0
2007-06-26 10:58:00,2.81695,2.81695,2.81403,2.81599,9000000.0
2007-06-26 10:59:00,2.81724,2.81744,2.81408,2.81567,7880000.0
2007-06-26 11:00:00,2.81594,2.81839,2.81397,2.81839,9130000.0
2007-06-26 11:01:00,2.81881,2.81881,2.81245,2.817,13000000.0
2007-06-26 11:02:00,2.81961,2.81961,2.81706,2.81783,9500000.0
2007-06-26 11:03:00,2.81832,2.8192,2.81361,2.81858,11750000.0
2007-06-26 11:04:00,2.81356,2.81863,2.81356,2.818,6000000.0
2007-06-26 11:05:00,2.8183,2.81875,2.81352,2.81605,8750000.0
2007-06-26 11:06:00,2.81896,2.82029,2.81543,2.81814,15500000.0
2007-06-26 11:07:00,2.81905,2.8194,2.8149,2.81811,14000000.0
2007-06-26 11:08:00,2.81196,2.81923,2.81196,2.81895,7500000.0
2007-06-26 11:09:00,2.81973,2.82037,2.81835,2.81835,6250000.0
2007-06-26 11:10:00,2.81598,2.82091,2.81514,2.81946,10500000.0
2007-06-26 11:11:00,2.8224,2.8224,2.81815,2.82082,5500000.0
2007-06-26 11:12:00,2.8204,2.82123,2.81549,2.81702,14000000.0
2007-06-26 11:13:00,2.81889,2.82285,2.81843,2.82072,8760000.0
2007-06-26 11:14:00,2.82362,2.82364,2.81908,2.82334,8000000.0
2007-06-26 11:15:00,2.82065,2.82311,2.81932,2.82144,9500000.0
2007-06-26 11:16:00,2.82059,2.82332,2.8198,2.82164,11250000.0
2007-06-26 11:17:00,2.81919,2.82286,2.81814,2.82281,8500000.0
2007-06-26 11:18:00,2.81956,2.82256,2.81956,2.82231,7000000.0
2007-06-26 11:19:00,2.8243,2.8243,2.81955,2.82181,7250000.0
2007-06-26 11:20:00,2.8169,2.82274,2.8169,2.81879,9000000.0
2007-06-26 11:21:00,2.82208,2.82424,2.81655,2.82147,10000000.0
2007-06-26 11:22:00,2.82439,2.82479,2.8217,2.82338,7500000.0
2007-06-26 11:23:00,2.82313,2.82523,2.81738,2.82264,12630000.0
2007-06-26 11:24:00,2.82413,2.8253,2.81778,2.82505,16260000.0
2007-06-26 11:25:00,2.82601,2.827,2.82291,2.82367,12760000.0
2007-06-26 11:26:00,2.82857,2.82857,2.82323,2.82673,11500000.0
2007-06-26 11:27:00,2.82463,2.82823,2.82262,2.82823,7250000.0
2007-06-26 11:28:00,2.82694,2.82825,2.82513,2.82783,6750000.0
2007-06-26 11:29:00,2.82578,2.826,2.82285,2.82572,9130000.0
2007-06-26 11:30:00,2.82773,2.82773,2.82358,2.82504,7390000.0
2007-06-26 11:31:00,2.82547,2.82678,2.8211,2.82629,5250000.0
2007-06-26 11:32:00,2.82671,2.82671,2.82142,2.82562,7250000.0
2007-06-26 11:33:00,2.82511,2.82602,2.82236,2.82383,9260000.0
2007-06-26 11:34:00,2.82391,2.82556,2.82241,2.82556,5750000.0
2007-06-26 11:35:00,2.82488,2.82685,2.82332,2.82685,5750000.0
2007-06-26 11:36:00,2.8262,2.8262,2.81932,2.82342,7500000.0
2007-06-26 11:37:00,2.82351,2.82597,2.82233,2.8247,8380000.0
2007-06-26 11:38:00,2.82308,2.82599,2.82083,2.82117,5500000.0
2007-06-26 11:39:00,2.82495,2.82622,2.82197,2.8247,11500000.0
2007-06-26 11:40:00,2.82145,2.82633,2.81988,2.82533,7630000.0
2007-06-26 11:41:00,2.82516,2.82652,2.82182,2.82312,7750000.0
2007-06-26 11:42:00,2.8252,2.82581,2.82048,2.82472,11880000.0
2007-06-26 11:43:00,2.82438,2.82541,2.82074,2.82445,7000000.0
2007-06-26 11:44:00,2.82323,2.82612,2.822,2.82269,13250000.0
2007-06-26 11:45:00,2.82451,2.82569,2.82226,2.82376,9500000.0
2007-06-26 11:46:00,2.82594,2.82594,2.82097,2.82433,8630000.0
2007-06-26 11:47:00,2.82643,2.82643,2.82117,2.82177,8880000.0
2007-06-26 11:48:00,2.82617,2.82643,2.82316,2.82427,6010000.0
2007-06-26 11:49:00,2.82478,2.82561,2.81989,2.82438,8630000.0
2007-06-26 11:50:00,2.82407,2.82526,2.81679,2.82276,8500000.0
2007-06-26 11:51:00,2.82281,2.82579,2.82071,2.82318,12250000.0
2007-06-26 11:52:00,2.82515,2.82598,2.82114,2.82437,9250000.0
2007-06-26 11:53:00,2.8215,2.82562,2.82117,2.82409,6750000.0
2007-06-26 11:54:00,2.82451,2.82572,2.82245,2.82572,6000000.0
2007-06-26 11:55:00,2.82646,2.82646,2.82084,2.82346,9130000.0
2007-06-26 11:56:00,2.82439,2.82552,2.82132,2.82143,8250000.0
2007-06-26 11:57:00,2.82519,2.82619,2.82109,2.82485,13000000.0
2007-06-26 11:58:00,2.82609,2.82627,2.82015,2.82303,9630000.0
2007-06-26 11:59:00,2.82578,2.82593,2.82244,2.82532,9880000.0
2007-06-26 12:00:00,2.82631,2.82683,2.82422,2.82609,11750000.0
2007-06-26 12:01:00,2.82019,2.82539,2.82019,2.82494,8000000.0
2007-06-26 12:02:00,2.82402,2.82502,2.81998,2.82172,9380000.0
2007-06-26 12:03:00,2.82077,2.82101,2.81747,2.82069,5750000.0
2007-06-26 12:04:00,2.82397,2.82692,2.82225,2.82643,7000000.0
2007-06-26 12:05:00,2.82489,2.8252,2.82241,2.8252,6000000.0
2007-06-26 12:06:00,2.82497,2.82505,2.82048,2.8245,10500000.0
2007-06-26 12:07:00,2.82488,2.82488,2.8219,2.82404,6750000.0
2007-06-26 12:08:00,2.82404,2.82538,2.82251,2.82507,9750000.0
2007-06-26 12:09:00,2.82109,2.82497,2.81894,2.8207,8250000.0
2007-06-26 12:10:00,2.82709,2.82709,2.81931,2.82421,8500000.0
2007-06-26 12:11:00,2.81733,2.82376,2.81733,2.82154,6000000.0
2007-06-26 12:12:00,2.82278,2.82506,2.82111,2.82322,7250000.0
2007-06-26 12:13:00,2.82079,2.82521,2.82028,2.82155,8000000.0
2007-06-26 12:14:00,2.82483,2.82538,2.8209,2.82145,10250000.0
2007-06-26 12:15:00,2.82338,2.82509,2.81983,2.82339,7250000.0
2007-06-26 12:16:00,2.82274,2.82522,2.82152,2.82471,12880000.0
2007-06-26 12:17:00,2.82017,2.82525,2.81911,2.82132,6000000.0
2007-06-26 12:18:00,2.82391,2.82481,2.82059,2.82404,7130000.0
2007-06-26 12:19:00,2.82495,2.82495,2.82073,2.82242,6250000.0
2007-06-26 12:20:00,2.82221,2.82437,2.81824,2.82014,8250000.0
2007-06-26 12:21:00,2.82145,2.82469,2.81688,2.82078,11500000.0
2007-06-26 12:22:00,2.82441,2.82464,2.82186,2.82339,8380000.0
2007-06-26 12:23:00,2.82336,2.82485,2.82028,2.82485,9380000.0
2007-06-26 12:24:00,2.82054,2.82428,2.82033,2.82149,15260000.0
2007-06-26 12:25:00,2.82285,2.82449,2.81957,2.82185,6500000.0
2007-06-26 12:26:00,2.8239,2.82553,2.81925,2.82436,10880000.0
2007-06-26 12:27:00,2.82112,2.82389,2.81962,2.82075,7250000.0
2007-06-26 12:28:00,2.82138,2.82399,2.82021,2.82346,8750000.0
2007-06-26 12:29:00,2.82064,2.82362,2.81862,2.82237,8750000.0
2007-06-26 12:30:00,2.82214,2.82392,2.82055,2.82211,7000000.0
2007-06-26 12:31:00,2.82231,2.82466,2.82148,2.82466,8250000.0
2007-06-26 12:32:00,2.82214,2.82332,2.81771,2.8187,9000000.0
2007-06-26 12:33:00,2.81893,2.8238,2.81893,2.82196,8130000.0
2007-06-26 12:34:00,2.82242,2.82377,2.81844,2.81927,11880000.0
2007-06-26 12:35:00,2.8239,2.8239,2.81635,2.81956,9000000.0
2007-06-26 12:36:00,2.82369,2.82369,2.81892,2.82118,12130000.0
2007-06-26 12:37:00,2.82171,2.82318,2.81563,2.82215,13000000.0
2007-06-26 12:38:00,2.8211,2.82118,2.81736,2.81917,6630000.0
2007-06-26 12:39:00,2.82204,2.82225,2.81767,2.81781,10130000.0
2007-06-26 12:40:00,2.81848,2.82224,2.81707,2.81921,12500000.0
2007-06-26 12:41:00,2.81981,2.82164,2.81364,2.82164,8380000.0
2007-06-26 12:42:00,2.81905,2.82105,2.81818,2.82083,6130000.0
2007-06-26 12:43:00,2.82065,2.82144,2.81727,2.81987,13750000.0
2007-06-26 12:44:00,2.82001,2.82001,2.81455,2.81962,8630000.0
2007-06-26 12:45:00,2.81966,2.82011,2.81568,2.82001,12130000.0
2007-06-26 12:46:00,2.81944,2.82134,2.81825,2.81943,7500000.0
2007-06-26 12:47:00,2.8194,2.8204,2.81657,2.82011,5130000.0
2007-06-26 12:48:00,2.82128,2.82128,2.81513,2.81797,10750000.0
2007-06-26 12:49:00,2.82204,2.82204,2.81676,2.81978,9000000.0
2007-06-26 12:50:00,2.82076,2.82076,2.81753,2.8187,12500000.0
2007-06-26 12:51:00,2.81675,2.82088,2.81498,2.81967,7750000.0
2007-06-26 12:52:00,2.81973,2.82107,2.81684,2.82051,7880000.0
2007-06-26 12:53:00,2.82087,2.82087,2.81597,2.81974,9380000.0
2007-06-26 12:54:00,2.81678,2.82252,2.81678,2.81723,10260000.0
2007-06-26 12:55:00,2.81761,2.82037,2.81593,2.81977,11510000.0
2007-06-26 12:56:00,2.81683,2.82101,2.81319,2.81996,11000000.0
2007-06-26 12:57:00,2.81759,2.82129,2.8171,2.82006,12250000.0
2007-06-26 12:58:00,2.81899,2.8201,2.81488,2.81881,5250000.0
2007-06-26 12:59:00,2.81918,2.82078,2.81727,2.81826,10250000.0
2007-06-26 13:00:00,2.82005,2.82005,2.8166,2.81802,8750000.0
2007-06-26 13:01:00,2.81921,2.81994,2.81529,2.81734,12500000.0
2007-06-26 13:02:00,2.81627,2.81963,2.81293,2.81888,8500000.0
2007-06-26 13:03:00,2.81559,2.8199,2.81559,2.81913,10500000.0
2007-06-26 13:04:00,2.81986,2.81986,2.81664,2.8186,7380000.0
2007-06-26 13:05:00,2.81492,2.82036,2.81492,2.81929,7880000.0
2007-06-26 13:06:00,2.82027,2.82136,2.81773,2.81773,11250000.0
2007-06-26 13:07:00,2.81887,2.82067,2.81276,2.81407,11500000.0
2007-06-26 13:08:00,2.81894,2.82022,2.81718,2.81979,7000000.0
2007-06-26 13:09:00,2.81965,2.81965,2.81311,2.81745,5750000.0
2007-06-26 13:10:00,2.81914,2.81971,2.8159,2.8159,12000000.0
2007-06-26 13:11:00,2.819,2.81995,2.81568,2.81814,10750000.0
2007-06-26 13:12:00,2.81972,2.82066,2.81856,2.81888,8380000.0
2007-06-26 13:13:00,2.81609,2.81884,2.81473,2.81633,11500000.0
2007-06-26 13:14:00,2.81437,2.81949,2.8138,2.8138,5750000.0
2007-06-26 13:15:00,2.8181,2.81872,2.8139,2.8173,9000000.0
2007-06-26 13:16:00,2.81728,2.81739,2.81081,2.81506,7130000.0
2007-06-26 13:17:00,2.81499,2.81612,2.8117,2.81474,12380000.0
2007-06-26 13:18:00,2.81244,2.81514,2.81133,2.81221,5880000.0
2007-06-26 13:19:00,2.81681,2.81684,2.80926,2.81476,8760000.0
2007-06-26 13:20:00,2.81356,2.81864,2.81356,2.81591,11250000.0
2007-06-26 13:21:00,2.8155,2.81704,2.81098,2.81456,9250000.0
2007-06-26 13:22:00,2.81435,2.81501,2.80936,2.80936,10250000.0
2007-06-26 13:23:00,2.81605,2.81605,2.81311,2.81475,9000000.0
2007-06-26 13:24:00,2.81479,2.81649,2.81039,2.81039,10500000.0
2007-06-26 13:25:00,2.81593,2.81664,2.80949,2.81496,10000000.0
2007-06-26 13:26:00,2.81153,2.8153,2.81153,2.81517,9500000.0
2007-06-26 13:27:00,2.81652,2.81652,2.8098,2.81316,9380000.0
2007-06-26 13:28:00,2.81069,2.81601,2.81069,2.81324,8000000.0
2007-06-26 13:29:00,2.81555,2.81639,2.81355,2.81399,10380000.0
2007-06-26 13:30:00,2.81538,2.81538,2.81211,2.81255,11000000.0
2007-06-26 13:31:00,2.81363,2.8163,2.81227,2.8163,7750000.0
2007-06-26 13:32:00,2.816,2.81668,2.81237,2.81237,6250000.0
2007-06-26 13:33:00,2.81554,2.8172,2.81041,2.81718,15750000.0
2007-06-26 13:34:00,2.81582,2.81661,2.81313,2.81563,8500000.0
2007-06-26 13:35:00,2.81639,2.81741,2.813,2.81741,10380000.0
2007-06-26 13:36:00,2.81585,2.81668,2.81162,2.81527,11380000.0
2007-06-26 13:37:00,2.81578,2.81691,2.80976,2.80976,8000000.0
2007-06-26 13:38:00,2.81528,2.81661,2.81268,2.81661,10750000.0
2007-06-26 13:39:00,2.81564,2.81564,2.8137,2.81495,10000000.0
2007-06-26 13:40:00,2.8147,2.81636,2.80593,2.81455,11000000.0
2007-06-26 13:41:00,2.81731,2.81731,2.81359,2.81482,6500000.0
2007-06-26 13:42:00,2.81479,2.81582,2.81176,2.81477,11630000.0
2007-06-26 13:43:00,2.81482,2.81641,2.8122,2.81547,9380000.0
2007-06-26 13:44:00,2.81176,2.81436,2.80868,2.81436,10250000.0
2007-06-26 13:45:00,2.81248,2.81351,2.81168,2.81351,6250000.0
2007-06-26 13:46:00,2.81622,2.81657,2.81288,2.81368,9880000.0
2007-06-26 13:47:00,2.81507,2.81695,2.80933,2.81192,8000000.0
2007-06-26 13:48:00,2.81509,2.81614,2.81243,2.81488,5750000.0
2007-06-26 13:49:00,2.81331,2.81787,2.81331,2.81556,15380000.0
2007-06-26 13:50:00,2.81272,2.81666,2.81272,2.81599,5500000.0
2007-06-26 13:51:00,2.8167,2.81711,2.80926,2.81315,7380000.0
2007-06-26 13:52:00,2.81528,2.81754,2.81274,2.81754,9250000.0
2007-06-26 13:53:00,2.81784,2.81784,2.80958,2.81293,8750000.0
2007-06-26 13:54:00,2.81436,2.81625,2.81239,2.81239,9130000.0
2007-06-26 13:55:00,2.81703,2.81703,2.81193,2.81632,6630000.0
2007-06-26 13:56:00,2.81372,2.819,2.81234,2.8124,7260000.0
2007-06-26 13:57:00,2.81772,2.81772,2.81388,2.81388,7630000.0
2007-06-26 13:58:00,2.81501,2.81717,2.81205,2.8131,10500000.0
2007-06-26 13:59:00,2.81749,2.81814,2.81133,2.81133,12000000.0
2007-06-26 14:00:00,2.81671,2.81795,2.81568,2.81646,6000000.0
2007-06-26 14:01:00,2.8141,2.81807,2.81338,2.81338,11500000.0
2007-06-26 14:02:00,2.81,2.81751,2.81,2.81658,8250000.0
2007-06-26 14:03:00,2.81384,2.81804,2.81384,2.81498,8250000.0
2007-06-26 14:04:00,2.81117,2.81767,2.81117,2.81594,9000000.0
2007-06-26 14:05:00,2.8125,2.81731,2.8125,2.81647,7750000.0
2007-06-26 14:06:00,2.81653,2.81798,2.81188,2.81633,8500000.0
2007-06-26 14:07:00,2.81739,2.81845,2.81427,2.81724,14500000.0
2007-06-26 14:08:00,2.81617,2.81788,2.81347,2.81745,8130000.0
2007-06-26 14:09:00,2.81774,2.81839,2.81398,2.81678,10880000.0
2007-06-26 14:10:00,2.8146,2.81757,2.81428,2.81428,8630000.0
2007-06-26 14:11:00,2.8182,2.8182,2.81286,2.81673,14500000.0
2007-06-26 14:12:00,2.81612,2.81747,2.81201,2.81201,9750000.0
2007-06-26 14:13:00,2.81862,2.81884,2.81595,2.81657,6500000.0
2007-06-26 14:14:00,2.81423,2.81756,2.81349,2.81349,10500000.0
2007-06-26 14:15:00,2.81908,2.81908,2.8138,2.81652,10630000.0
2007-06-26 14:16:00,2.81673,2.81707,2.8143,2.81656,9010000.0
2007-06-26 14:17:00,2.81598,2.81712,2.81418,2.81671,6000000.0
2007-06-26 14:18:00,2.81661,2.81706,2.81302,2.81333,8750000.0
2007-06-26 14:19:00,2.81446,2.81736,2.81398,2.81402,7380000.0
2007-06-26 14:20:00,2.81565,2.81624,2.81167,2.81456,11000000.0
2007-06-26 14:21:00,2.81322,2.81476,2.80969,2.81476,11500000.0
2007-06-26 14:22:00,2.81145,2.81569,2.81083,2.81569,10000000.0
2007-06-26 14:23:00,2.81558,2.81593,2.80794,2.8107,10250000.0
2007-06-26 14:24:00,2.81635,2.8167,2.80997,2.81245,8630000.0
2007-06-26 14:25:00,2.81077,2.81397,2.81038,2.81256,10630000.0
2007-06-26 14:26:00,2.81696,2.81696,2.80865,2.80865,7750000.0
2007-06-26 14:27:00,2.81711,2.81711,2.81329,2.81462,6630000.0
2007-06-26 14:28:00,2.81188,2.81619,2.81188,2.81344,10390000.0
2007-06-26 14:29:00,2.81616,2.81616,2.80872,2.81418,10250000.0
2007-06-26 14:30:00,2.8137,2.81418,2.80924,2.81035,6000000.0
2007-06-26 14:31:00,2.81106,2.81487,2.81106,2.81437,8000000.0
2007-06-26 14:32:00,2.81519,2.81519,2.81226,2.81358,14250000.0
2007-06-26 14:33:00,2.81595,2.81615,2.80981,2.81479,6500000.0
2007-06-26 14:34:00,2.81558,2.81585,2.81166,2.81383,8250000.0
2007-06-26 14:35:00,2.81314,2.81455,2.80984,2.81303,14000000.0
2007-06-26 14:36:00,2.81062,2.8149,2.80926,2.81067,11250000.0
2007-06-26 14:37:00,2.81462,2.81493,2.81177,2.81177,7000000.0
2007-06-26 14:38:00,2.81502,2.8173,2.81355,2.81511,14000000.0
2007-06-26 14:39:00,2.81345,2.81458,2.81185,2.81185,5500000.0
2007-06-26 14:40:00,2.81118,2.81461,2.81089,2.81412,6130000.0
2007-06-26 14:41:00,2.81263,2.81263,2.80893,2.81193,11750000.0
2007-06-26 14:42:00,2.81267,2.81299,2.80935,2.80935,6630000.0
2007-06-26 14:43:00,2.81162,2.81394,2.8059,2.812,11880000.0
2007-06-26 14:44:00,2.80864,2.81379,2.8068,2.81249,5500000.0
2007-06-26 14:45:00,2.80898,2.81299,2.8089,2.81123,8260000.0
2007-06-26 14:46:00,2.80805,2.81335,2.80805,2.8111,13380000.0
2007-06-26 14:47:00,2.81035,2.81349,2.81035,2.81255,7880000.0
2007-06-26 14:48:00,2.81003,2.81251,2.80728,2.80955,11380000.0
2007-06-26 14:49:00,2.8126,2.8126,2.80821,2.8115,6750000.0
2007-06-26 14:50:00,2.80945,2.81237,2.80836,2.81191,6750000.0
2007-06-26 14:51:00,2.81173,2.81225,2.80777,2.81212,11630000.0
2007-06-26 14:52:00,2.81088,2.81286,2.80729,2.81164,9250000.0
2007-06-26 14:53:00,2.80959,2.81168,2.80655,2.8112,7760000.0
2007-06-26 14:54:00,2.81258,2.81285,2.80667,2.81126,13250000.0
2007-06-26 14:55:00,2.80946,2.81297,2.80818,2.81248,12750000.0
2007-06-26 14:56:00,2.80995,2.81337,2.80653,2.8121,11510000.0
2007-06-26 14:57:00,2.81058,2.81382,2.80915,2.81017,9760000.0
2007-06-26 14:58:00,2.81192,2.81384,2.81121,2.81121,8260000.0
2007-06-26 14:59:00,2.81314,2.81366,2.8109,2.81289,13500000.0
2007-06-26 15:00:00,2.81323,2.81455,2.80963,2.81058,9880000.0
2007-06-26 15:01:00,2.81236,2.81516,2.81152,2.81207,12380000.0
2007-06-26 15:02:00,2.81106,2.81348,2.80912,2.81329,8500000.0
2007-06-26 15:03:00,2.80949,2.81368,2.80746,2.81083,11130000.0
2007-06-26 15:04:00,2.81257,2.8133,2.80686,2.81208,9000000.0
2007-06-26 15:05:00,2.8138,2.8138,2.80864,2.81201,8500000.0
2007-06-26 15:06:00,2.81267,2.8133,2.81047,2.81301,14000000.0
2007-06-26 15:07:00,2.81339,2.81394,2.8096,2.81261,8500000.0
2007-06-26 15:08:00,2.81135,2.81298,2.80664,2.8119,8880000.0
2007-06-26 15:09:00,2.81411,2.81411,2.80979,2.81304,8260000.0
2007-06-26 15:10:00,2.81224,2.81321,2.80973,2.8124,11500000.0
2007-06-26 15:11:00,2.80954,2.81298,2.80558,2.80558,6630000.0
2007-06-26 15:12:00,2.81272,2.81357,2.80941,2.81227,10130000.0
2007-06-26 15:13:00,2.80825,2.81326,2.80825,2.81318,13250000.0
2007-06-26 15:14:00,2.81231,2.8132,2.80583,2.80583,7750000.0
2007-06-26 15:15:00,2.81215,2.81396,2.80979,2.81235,9750000.0
2007-06-26 15:16:00,2.8108,2.81384,2.8108,2.81215,7000000.0
2007-06-26 15:17:00,2.81291,2.81357,2.80768,2.8126,13500000.0
2007-06-26 15:18:00,2.81093,2.81274,2.80994,2.81035,5750000.0
2007-06-26 15:19:00,2.81311,2.81362,2.8084,2.8084,7380000.0
2007-06-26 15:20:00,2.81317,2.81438,2.807,2.81229,6500000.0
2007-06-26 15:21:00,2.81316,2.81463,2.80745,2.81224,10000000.0
2007-06-26 15:22:00,2.81319,2.81445,2.80802,2.81011,12250000.0
2007-06-26 15:23:00,2.81152,2.81276,2.80951,2.8123,7000000.0
2007-06-26 15:24:00,2.80714,2.80956,2.80558,2.80956,12500000.0
2007-06-26 15:25:00,2.81218,2.81261,2.81047,2.81226,9250000.0
2007-06-26 15:26:00,2.81279,2.81377,2.80986,2.81149,13250000.0
2007-06-26 15:27:00,2.81058,2.81355,2.80975,2.81225,10000000.0
2007-06-26 15:28:00,2.81292,2.81292,2.80926,2.81003,7000000.0
2007-06-26 15:29:00,2.80791,2.81478,2.80791,2.81478,6000000.0
2007-06-26 15:30:00,2.81242,2.81417,2.81239,2.81323,7250000.0
2007-06-26 15:31:00,2.81225,2.8136,2.81052,2.81101,10880000.0
2007-06-26 15:32:00,2.81382,2.81399,2.80792,2.81157,8750000.0
2007-06-26 15:33:00,2.81365,2.81365,2.80944,2.81349,10880000.0
2007-06-26 15:34:00,2.8141,2.8142,2.80944,2.81303,7250000.0
2007-06-26 15:35:00,2.81083,2.81375,2.80864,2.80864,8250000.0
2007-06-26 15:36:00,2.81258,2.81363,2.8086,2.81018,10510000.0
2007-06-26 15:37:00,2.81341,2.81487,2.81242,2.81242,6750000.0
2007-06-26 15:38:00,2.81135,2.81518,2.80987,2.81449,12380000.0
2007-06-26 15:39:00,2.81229,2.81402,2.81051,2.81083,11130000.0
2007-06-26 15:40:00,2.81103,2.81366,2.8071,2.81286,8000000.0
2007-06-26 15:41:00,2.80843,2.81341,2.80843,2.80892,6880000.0
2007-06-26 15:42:00,2.81267,2.81352,2.81013,2.81131,7750000.0
2007-06-26 15:43:00,2.81109,2.81193,2.80668,2.81082,5250000.0
2007-06-26 15:44:00,2.81285,2.8137,2.80825,2.80825,9250000.0
2007-06-26 15:45:00,2.81035,2.81238,2.80487,2.81154,9500000.0
2007-06-26 15:46:00,2.8124,2.8136,2.80924,2.81182,13630000.0
2007-06-26 15:47:00,2.81134,2.81314,2.81001,2.81076,9250000.0
2007-06-26 15:48:00,2.81262,2.81377,2.80942,2.81119,7250000.0
2007-06-26 15:49:00,2.80919,2.81362,2.80655,2.81362,10260000.0
2007-06-26 15:50:00,2.81256,2.81312,2.80728,2.81184,16750000.0
2007-06-26 15:51:00,2.81317,2.81317,2.80759,2.81269,7500000.0
2007-06-26 15:52:00,2.81124,2.81276,2.8074,2.80809,9880000.0
2007-06-26 15:53:00,2.81265,2.81365,2.81084,2.81178,7630000.0
2007-06-26 15:54:00,2.81322,2.81357,2.80656,2.81254,10000000.0
2007-06-26 15:55:00,2.81282,2.81382,2.80966,2.8117,6000000.0
2007-06-26 15:56:00,2.81031,2.81248,2.80898,2.81103,6500000.0
2007-06-26 15:57:00,2.81304,2.8135,2.80842,2.80842,8000000.0
2007-06-26 15:58:00,2.80974,2.81325,2.80903,2.81227,6630000.0
2007-06-26 15:59:00,2.81196,2.81389,2.80755,2.81304,8130000.0
2007-06-26 16:00:00,2.81307,2.81386,2.80998,2.81386,10250000.0
2007-06-26 16:01:00,2.81282,2.81475,2.80872,2.80872,10380000.0
2007-06-26 16:02:00,2.81346,2.81549,2.80974,2.80974,6750000.0
2007-06-26 16:03:00,2.81493,2.8156,2.81305,2.81474,6880000.0
2007-06-26 16:04:00,2.81469,2.81661,2.81039,2.81368,6250000.0
2007-06-26 16:05:00,2.81581,2.81637,2.81053,2.81208,7750000.0
2007-06-26 16:06:00,2.81459,2.81633,2.81321,2.81633,7500000.0
2007-06-26 16:07:00,2.81462,2.81645,2.81231,2.81645,10260000.0
2007-06-26 16:08:00,2.81444,2.81699,2.81323,2.81699,5880000.0
2007-06-26 16:09:00,2.81656,2.81703,2.81234,2.81539,7510000.0
2007-06-26 16:10:00,2.81628,2.81692,2.80944,2.81692,12250000.0
2007-06-26 16:11:00,2.81758,2.81833,2.81122,2.81495,11250000.0
2007-06-26 16:12:00,2.81551,2.81715,2.81205,2.81462,8750000.0
2007-06-26 16:13:00,2.8163,2.81772,2.81242,2.81772,5750000.0
2007-06-26 16:14:00,2.8163,2.81865,2.81571,2.81581,11380000.0
2007-06-26 16:15:00,2.81542,2.81946,2.81258,2.81946,6750000.0
2007-06-26 16:16:00,2.8178,2.8178,2.81232,2.81618,11000000.0
2007-06-26 16:17:00,2.8192,2.81957,2.81513,2.81736,7000000.0
2007-06-26 16:18:00,2.8135,2.81574,2.81029,2.81406,8130000.0
2007-06-26 16:19:00,2.81688,2.81782,2.81158,2.81368,11000000.0
2007-06-26 16:20:00,2.81464,2.81825,2.81398,2.81593,5500000.0
2007-06-26 16:21:00,2.81841,2.81841,2.81306,2.81561,5250000.0
2007-06-26 16:22:00,2.81722,2.81738,2.81407,2.81431,7250000.0
2007-06-26 16:23:00,2.81705,2.81834,2.81437,2.81741,7250000.0
2007-06-26 16:24:00,2.81457,2.81818,2.81086,2.81475,11250000.0
2007-06-26 16:25:00,2.81871,2.81871,2.81497,2.81593,8010000.0
2007-06-26 16:26:00,2.81643,2.81867,2.81362,2.81594,9630000.0
2007-06-26 16:27:00,2.8168,2.81818,2.81323,2.81628,11000000.0
2007-06-26 16:28:00,2.81631,2.8182,2.81206,2.81779,8880000.0
2007-06-26 16:29:00,2.81729,2.81829,2.81595,2.81621,6260000.0
2007-06-26 16:30:00,2.81745,2.81936,2.8129,2.81936,5630000.0
2007-06-26 16:31:00,2.81634,2.81775,2.81254,2.81594,11750000.0
2007-06-26 16:32:00,2.81412,2.81734,2.81135,2.81135,9000000.0
2007-06-26 16:33:00,2.81929,2.81929,2.81357,2.81725,10130000.0
2007-06-26 16:34:00,2.8173,2.81792,2.81315,2.81482,15130000.0
2007-06-26 16:35:00,2.81798,2.81978,2.81691,2.81955,8880000.0
2007-06-26 16:36:00,2.81859,2.81859,2.81426,2.8158,12630000.0
2007-06-26 16:37:00,2.81352,2.81752,2.81352,2.81694,7000000.0
2007-06-26 16:38:00,2.81749,2.81758,2.81212,2.81758,9000000.0
2007-06-26 16:39:00,2.81808,2.81847,2.81282,2.81674,6000000.0
2007-06-26 16:40:00,2.81701,2.81821,2.81328,2.81652,6750000.0
2007-06-26 16:41:00,2.81385,2.81796,2.81336,2.81736,12750000.0
2007-06-26 16:42:00,2.81442,2.81823,2.81378,2.81689,11880000.0
2007-06-26 16:43:00,2.81666,2.81853,2.81541,2.81765,7000000.0
2007-06-26 16:44:00,2.8155,2.81745,2.81527,2.81616,7500000.0
2007-06-26 16:45:00,2.81888,2.81888,2.8156,2.81727,7000000.0
2007-06-26 16:46:00,2.81593,2.81759,2.81357,2.81495,9500000.0
2007-06-26 16:47:00,2.81584,2.81781,2.8125,2.81618,8250000.0
2007-06-26 16:48:00,2.8168,2.8176,2.81305,2.81385,6750000.0
2007-06-26 16:49:00,2.81798,2.81842,2.81487,2.81725,12250000.0
2007-06-26 16:50:00,2.81508,2.81777,2.81328,2.81777,8500000.0
2007-06-26 16:51:00,2.81537,2.81709,2.81207,2.8158,5500000.0
2007-06-26 16:52:00,2.81196,2.81776,2.81196,2.81776,7380000.0
2007-06-26 16:53:00,2.81854,2.81854,2.81224,2.81224,7630000.0
2007-06-26 16:54:00,2.81414,2.81685,2.81027,2.81175,11630000.0
2007-06-26 16:55:00,2.81862,2.81862,2.81267,2.81267,6000000.0
2007-06-26 16:56:00,2.81764,2.8181,2.815,2.81739,7380000.0
2007-06-26 16:57:00,2.81593,2.81696,2.81491,2.81622,7000000.0
2007-06-26 16:58:00,2.81505,2.81754,2.81283,2.81637,11380000.0
2007-06-26 16:59:00,2.81727,2.8175,2.81105,2.81664,11750000.0
2007-06-26 17:00:00,2.81541,2.81816,2.8144,2.81777,9130000.0
2007-06-26 17:01:00,2.81824,2.81924,2.81066,2.81704,10130000.0
2007-06-26 17:02:00,2.8185,2.8185,2.80988,2.80988,7750000.0
2007-06-26 17:03:00,2.81462,2.81791,2.81441,2.81688,9630000.0
2007-06-26 17:04:00,2.81618,2.81883,2.81344,2.81883,6500000.0
2007-06-26 17:05:00,2.81778,2.81851,2.81237,2.81851,6880000.0
2007-06-26 17:06:00,2.81641,2.81758,2.81313,2.81722,8750000.0
2007-06-26 17:07:00,2.81803,2.81806,2.81242,2.81719,11500000.0
2007-06-26 17:08:00,2.81346,2.81742,2.81346,2.81487,10000000.0
2007-06-26 17:09:00,2.81749,2.81768,2.81479,2.81563,6500000.0
2007-06-26 17:10:00,2.81188,2.81835,2.81188,2.81835,7380000.0
2007-06-26 17:11:00,2.81799,2.81799,2.81516,2.81666,7750000.0
2007-06-26 17:12:00,2.81605,2.81823,2.81348,2.81655,6250000.0
2007-06-26 17:13:00,2.8178,2.8178,2.81355,2.81675,7010000.0
2007-06-26 17:14:00,2.81618,2.81735,2.8126,2.81735,6500000.0
2007-06-26 17:15:00,2.81554,2.81775,2.81554,2.81645,13750000.0
2007-06-26 17:16:00,2.8176,2.8176,2.81497,2.81695,7130000.0
2007-06-26 17:17:00,2.81602,2.81684,2.81479,2.81627,7250000.0
2007-06-26 17:18:00,2.81569,2.81646,2.8143,2.81642,7380000.0
2007-06-26 17:19:00,2.81688,2.81711,2.81347,2.81519,10380000.0
2007-06-26 17:20:00,2.81383,2.81645,2.81358,2.81539,9000000.0
2007-06-26 17:21:00,2.81625,2.81745,2.81196,2.81479,9000000.0
2007-06-26 17:22:00,2.8128,2.81656,2.81277,2.81556,7750000.0
2007-06-26 17:23:00,2.8162,2.81656,2.81057,2.81505,10250000.0
2007-06-26 17:24:00,2.80967,2.81727,2.80967,2.81727,6390000.0
2007-06-26 17:25:00,2.8152,2.81689,2.81299,2.81512,12000000.0
2007-06-26 17:26:00,2.81599,2.81809,2.8127,2.81678,6250000.0
2007-06-26 17:27:00,2.81617,2.81865,2.81064,2.81648,11130000.0
2007-06-26 17:28:00,2.81572,2.81792,2.81497,2.8174,7250000.0
2007-06-26 17:29:00,2.81612,2.81831,2.81417,2.81831,6250000.0
2007-06-26 17:30:00,2.81858,2.81858,2.8152,2.81657,7380000.0
2007-06-26 17:31:00,2.817,2.81754,2.81353,2.81569,5500000.0
2007-06-26 17:32:00,2.81499,2.81743,2.81158,2.81158,9000000.0
2007-06-26 17:33:00,2.81662,2.81726,2.81291,2.81702,10750000.0
2007-06-26 17:34:00,2.81711,2.81711,2.81199,2.81405,7380000.0
2007-06-26 17:35:00,2.81135,2.81724,2.81135,2.81612,8130000.0
2007-06-26 17:36:00,2.81442,2.8155,2.81196,2.8155,7500000.0
2007-06-26 17:37:00,2.81571,2.81662,2.81324,2.81514,12500000.0
2007-06-26 17:38:00,2.81195,2.81535,2.81005,2.81531,8750000.0
2007-06-26 17:39:00,2.81438,2.81631,2.81279,2.81279,9000000.0
2007-06-26 17:40:00,2.8143,2.81551,2.81175,2.81487,10380000.0
2007-06-26 17:41:00,2.8152,2.8152,2.81152,2.81367,11000000.0
2007-06-26 17:42:00,2.815,2.81576,2.8132,2.81522,11000000.0
2007-06-26 17:43:00,2.81589,2.81661,2.81445,2.81599,5500000.0
2007-06-26 17:44:00,2.81538,2.81665,2.81263,2.81263,6000000.0
2007-06-26 17:45:00,2.81519,2.81519,2.81311,2.81372,10010000.0
2007-06-26 17:46:00,2.81463,2.81684,2.81183,2.81197,11250000.0
2007-06-26 17:47:00,2.81613,2.81631,2.81045,2.81322,9750000.0
2007-06-26 17:48:00,2.8143,2.81548,2.81103,2.81303,6130000.0
2007-06-26 17:49:00,2.80839,2.81539,2.80807,2.81416,11380000.0
2007-06-26 17:50:00,2.81403,2.81707,2.81247,2.81463,6880000.0
2007-06-26 17:51:00,2.81552,2.81632,2.8124,2.81485,11380000.0
2007-06-26 17:52:00,2.8161,2.8161,2.81267,2.81422,5750000.0
2007-06-26 17:53:00,2.81426,2.81481,2.8081,2.81379,13250000.0
2007-06-26 17:54:00,2.81174,2.81439,2.81108,2.81439,11000000.0
2007-06-26 17:55:00,2.81515,2.8162,2.81347,2.81366,5500000.0
2007-06-26 17:56:00,2.81367,2.81646,2.81184,2.81646,10380000.0
2007-06-26 17:57:00,2.81251,2.81547,2.80999,2.81165,10250000.0
2007-06-26 17:58:00,2.81524,2.81524,2.81076,2.81304,8500000.0
2007-06-26 17:59:00,2.81312,2.81457,2.80882,2.81395,6000000.0
2007-06-26 18:00:00,2.81403,2.81541,2.80829,2.81272,11500000.0
2007-06-26 18:01:00,2.81494,2.81578,2.81023,2.8135,12250000.0
2007-06-26 18:02:00,2.81594,2.8164,2.8111,2.81379,13500000.0
2007-06-26 18:03:00,2.81387,2.81448,2.81018,2.81231,7760000.0
2007-06-26 18:04:00,2.81606,2.81606,2.81248,2.81465,5250000.0
2007-06-26 18:05:00,2.81608,2.81608,2.8147,2.81598,5250000.0
2007-06-26 18:06:00,2.81515,2.81515,2.81165,2.81463,9880000.0
2007-06-26 18:07:00,2.81429,2.81508,2.81092,2.81489,8250000.0
2007-06-26 18:08:00,2.81513,2.81513,2.81187,2.81435,8750000.0
2007-06-26 18:09:00,2.81391,2.81531,2.81006,2.81253,9500000.0
2007-06-26 18:10:00,2.81198,2.81515,2.81198,2.81267,8130000.0
2007-06-26 18:11:00,2.81278,2.81516,2.81138,2.81492,7380000.0
2007-06-26 18:12:00,2.81356,2.81635,2.81116,2.814,5250000.0
2007-06-26 18:13:00,2.81598,2.81598,2.80876,2.81234,10750000.0
2007-06-26 18:14:00,2.81479,2.81605,2.81177,2.81177,13250000.0
2007-06-26 18:15:00,2.81094,2.81435,2.81094,2.81186,6380000.0
2007-06-26 18:16:00,2.81606,2.81606,2.81039,2.81151,9880000.0
2007-06-26 18:17:00,2.81585,2.81585,2.81084,2.81228,18130000.0
2007-06-26 18:18:00,2.81379,2.81407,2.80783,2.81342,13890000.0
2007-06-26 18:19:00,2.81449,2.81523,2.81028,2.81028,8250000.0
2007-06-26 18:20:00,2.81266,2.81475,2.81095,2.81337,11000000.0
2007-06-26 18:21:00,2.8138,2.81575,2.80936,2.81461,5750000.0
2007-06-26 18:22:00,2.8118,2.81573,2.8107,2.81503,8750000.0
2007-06-26 18:23:00,2.81522,2.81527,2.81173,2.81527,9000000.0
2007-06-26 18:24:00,2.81497,2.81497,2.80824,2.81135,11250000.0
2007-06-26 18:25:00,2.81384,2.81562,2.81086,2.81309,6500000.0
2007-06-26 18:26:00,2.81231,2.81444,2.80966,2.81218,6380000.0
2007-06-26 18:27:00,2.81396,2.81532,2.80903,2.814,6260000.0
2007-06-26 18:28:00,2.81414,2.81466,2.81065,2.81065,6510000.0
2007-06-26 18:29:00,2.81401,2.8147,2.81,2.81,7250000.0
2007-06-26 18:30:00,2.81469,2.81475,2.80759,2.81294,13130000.0
2007-06-26 18:31:00,2.81141,2.81423,2.81081,2.81423,6750000.0
2007-06-26 18:32:00,2.81061,2.81411,2.80841,2.81379,11000000.0
2007-06-26 18:33:00,2.80745,2.81362,2.80745,2.81091,7380000.0
2007-06-26 18:34:00,2.81521,2.81521,2.80976,2.81324,10000000.0
2007-06-26 18:35:00,2.81345,2.81345,2.80621,2.80952,5880000.0
2007-06-26 18:36:00,2.81021,2.81368,2.80822,2.81326,9000000.0
2007-06-26 18:37:00,2.81209,2.81521,2.81209,2.81318,11000000.0
2007-06-26 18:38:00,2.81063,2.81504,2.80964,2.81334,10380000.0
2007-06-26 18:39:00,2.81108,2.81374,2.81027,2.81027,6000000.0
2007-06-26 18:40:00,2.81361,2.81589,2.81011,2.81509,5880000.0
2007-06-26 18:41:00,2.81007,2.81433,2.80918,2.81361,8250000.0
2007-06-26 18:43:00,2.81351,2.81381,2.80922,2.81381,10750000.0
2007-06-26 18:45:00,2.81391,2.81432,2.80802,2.81432,7500000.0
2007-06-26 18:46:00,2.81001,2.81507,2.80871,2.81478,10260000.0
2007-06-26 18:47:00,2.81021,2.81021,2.80601,2.81013,7250000.0
2007-06-26 18:48:00,2.81359,2.81588,2.81072,2.81417,6380000.0
2007-06-26 18:49:00,2.81306,2.81481,2.81164,2.81361,7750000.0
2007-06-26 18:50:00,2.81305,2.81385,2.81212,2.81374,9380000.0
2007-06-26 18:51:00,2.81229,2.81331,2.80957,2.81331,11130000.0
2007-06-26 18:53:00,2.81437,2.81487,2.81329,2.81331,7630000.0
2007-06-26 18:54:00,2.81147,2.81297,2.80942,2.81297,11750000.0
2007-06-26 18:56:00,2.81175,2.81431,2.80808,2.81027,14250000.0
2007-06-26 18:57:00,2.81345,2.81345,2.8066,2.81258,10500000.0
2007-06-26 18:58:00,2.81068,2.81368,2.80868,2.81345,10500000.0
2007-06-26 18:59:00,2.81247,2.81375,2.81048,2.8121,7500000.0
2007-06-26 19:00:00,2.81233,2.81515,2.81087,2.8131,14000000.0
2007-06-26 19:01:00,2.81331,2.81347,2.81041,2.81292,9000000.0
2007-06-26 19:02:00,2.81281,2.81325,2.80749,2.80749,11630000.0
2007-06-26 19:03:00,2.81367,2.81399,2.80893,2.80928,8380000.0
2007-06-26 19:04:00,2.81111,2.81317,2.80777,2.80835,5500000.0
2007-06-26 19:05:00,2.8132,2.81362,2.80993,2.81362,7250000.0
2007-06-26 19:06:00,2.81328,2.81328,2.80776,2.80776,9130000.0
2007-06-26 19:07:00,2.81185,2.81185,2.80444,2.80444,12250000.0
2007-06-26 19:08:00,2.81032,2.81212,2.81023,2.81183,8250000.0
2007-06-26 19:09:00,2.81308,2.81308,2.81153,2.81178,8250000.0
2007-06-26 19:10:00,2.81196,2.81256,2.81025,2.81256,5500000.0
2007-06-26 19:11:00,2.80969,2.81209,2.80712,2.81159,12130000.0
2007-06-26 19:12:00,2.80905,2.81273,2.80864,2.81273,6130000.0
2007-06-26 19:13:00,2.81307,2.81323,2.81047,2.81323,6380000.0
2007-06-26 19:14:00,2.81112,2.81237,2.80846,2.80898,7000000.0
2007-06-26 19:15:00,2.81238,2.8132,2.80779,2.80971,13000000.0
2007-06-26 19:16:00,2.81145,2.81241,2.80691,2.80972,18630000.0
2007-06-26 19:17:00,2.80713,2.81197,2.80713,2.80862,12750000.0
2007-06-26 19:18:00,2.8128,2.81323,2.80957,2.80962,11880000.0
2007-06-26 19:19:00,2.81064,2.81174,2.80486,2.80486,8130000.0
2007-06-26 19:20:00,2.8099,2.81204,2.80897,2.80986,10380000.0
2007-06-26 19:21:00,2.80985,2.81242,2.80631,2.81121,5500000.0
2007-06-26 19:23:00,2.81281,2.81352,2.81098,2.81352,11500000.0
2007-06-26 19:25:00,2.81202,2.8128,2.80723,2.81279,5500000.0
2007-06-26 19:26:00,2.81138,2.81305,2.81138,2.81239,8250000.0
2007-06-26 19:27:00,2.81067,2.81242,2.80872,2.81153,7880000.0
2007-06-26 19:28:00,2.81262,2.81293,2.80838,2.81098,6500000.0
2007-06-26 19:29:00,2.81252,2.81253,2.80933,2.81251,14750000.0
2007-06-26 19:30:00,2.8074,2.81103,2.8074,2.80846,5130000.0
2007-06-26 19:31:00,2.81098,2.81332,2.80817,2.81332,8750000.0
2007-06-26 19:33:00,2.81066,2.81328,2.808,2.81258,7750000.0
2007-06-26 19:34:00,2.80907,2.81281,2.80907,2.8108,15000000.0
2007-06-26 19:35:00,2.80859,2.81464,2.80859,2.8096,7250000.0
2007-06-26 19:36:00,2.81352,2.81352,2.81067,2.81335,10500000.0
2007-06-26 19:37:00,2.80893,2.81329,2.80893,2.81329,8500000.0
2007-06-26 19:38:00,2.81052,2.81332,2.80974,2.81222,6750000.0
2007-06-26 19:39:00,2.8096,2.8128,2.8096,2.81266,8250000.0
2007-06-26 19:40:00,2.80739,2.81359,2.80595,2.81359,10750000.0
2007-06-26 19:41:00,2.81073,2.81269,2.80839,2.80951,6250000.0
2007-06-26 19:42:00,2.81332,2.81402,2.81318,2.81402,8500000.0
2007-06-26 19:44:00,2.81425,2.81425,2.80767,2.80856,7380000.0
2007-06-26 19:45:00,2.80963,2.81274,2.80512,2.81274,11500000.0
2007-06-26 19:46:00,2.81097,2.81211,2.80981,2.81147,6380000.0
2007-06-26 19:47:00,2.8109,2.81246,2.80625,2.81246,7250000.0
2007-06-26 19:48:00,2.81438,2.81438,2.80757,2.80898,6630000.0
2007-06-26 19:49:00,2.81316,2.81363,2.81285,2.81285,10000000.0
2007-06-26 19:50:00,2.81117,2.81249,2.80718,2.81249,8750000.0
2007-06-26 19:52:00,2.81331,2.81397,2.81147,2.81147,6250000.0
2007-06-26 19:53:00,2.8128,2.8128,2.81006,2.8118,5880000.0
2007-06-26 19:54:00,2.80893,2.81208,2.80609,2.80609,6630000.0
2007-06-26 19:55:00,2.8099,2.81241,2.80914,2.80914,4630000.0
2007-06-26 19:56:00,2.81273,2.81318,2.80837,2.80937,11750000.0
2007-06-26 19:57:00,2.81325,2.81325,2.80512,2.80534,18250000.0
2007-06-26 19:58:00,2.80818,2.81197,2.80782,2.81197,8000000.0
2007-06-26 20:00:00,2.81307,2.81337,2.811,2.81315,10250000.0
2007-06-26 20:01:00,2.81367,2.81367,2.8083,2.8132,10000000.0
2007-06-26 20:02:00,2.81084,2.81375,2.80888,2.80967,8500000.0
2007-06-26 20:03:00,2.81299,2.81316,2.81011,2.81246,9630000.0
2007-06-26 20:04:00,2.8105,2.81348,2.80832,2.81237,8000000.0
2007-06-26 20:05:00,2.81311,2.8136,2.8089,2.8136,9250000.0
2007-06-26 20:06:00,2.80839,2.81266,2.80759,2.81144,8500000.0
2007-06-26 20:07:00,2.81009,2.81426,2.80772,2.81362,11000000.0
2007-06-26 20:08:00,2.80802,2.81216,2.80799,2.80799,6640000.0
2007-06-26 20:09:00,2.80925,2.81387,2.80925,2.81387,6000000.0
2007-06-26 20:10:00,2.80768,2.80882,2.80697,2.80775,7250000.0
2007-06-26 20:11:00,2.81277,2.81432,2.81018,2.81432,6750000.0
2007-06-26 20:13:00,2.81193,2.81403,2.81193,2.81392,8390000.0
2007-06-26 20:14:00,2.81091,2.81331,2.81091,2.81151,4500000.0
2007-06-26 20:16:00,2.81077,2.81362,2.81077,2.81351,11500000.0
2007-06-26 20:17:00,2.81151,2.8135,2.80887,2.8135,8250000.0
2007-06-26 20:18:00,2.80898,2.81143,2.80861,2.80936,8250000.0
2007-06-26 20:19:00,2.81159,2.81159,2.81018,2.81097,6250000.0
2007-06-26 20:20:00,2.81153,2.81153,2.80538,2.80838,6250000.0
2007-06-26 20:21:00,2.81046,2.8113,2.80654,2.8113,9500000.0
2007-06-26 20:22:00,2.81205,2.81205,2.80887,2.81198,6000000.0
2007-06-26 20:23:00,2.8099,2.81198,2.80565,2.80939,5500000.0
2007-06-26 20:24:00,2.81184,2.81184,2.80866,2.80866,10500000.0
2007-06-26 20:25:00,2.81311,2.81311,2.81,2.81095,7250000.0
2007-06-26 20:26:00,2.80881,2.81089,2.80365,2.80419,11750000.0
2007-06-26 20:27:00,2.81068,2.81161,2.8047,2.80618,6750000.0
2007-06-26 20:28:00,2.80993,2.81145,2.80954,2.81024,5250000.0
2007-06-26 20:29:00,2.81154,2.81208,2.80646,2.80891,8380000.0
2007-06-26 20:30:00,2.81282,2.81302,2.80958,2.8128,14500000.0
2007-06-26 20:31:00,2.81016,2.81152,2.80508,2.80508,6750000.0
2007-06-26 20:32:00,2.81113,2.81265,2.80817,2.81127,8380000.0
2007-06-26 20:33:00,2.81192,2.81195,2.80796,2.81165,9130000.0
2007-06-26 20:34:00,2.80863,2.81209,2.80863,2.81209,6250000.0
2007-06-26 20:35:00,2.81243,2.81338,2.81004,2.81177,7250000.0
2007-06-26 20:36:00,2.81011,2.81284,2.80841,2.81228,6000000.0
2007-06-26 20:37:00,2.81063,2.81174,2.80809,2.81035,6750000.0
2007-06-26 20:38:00,2.81222,2.81231,2.81009,2.81231,8750000.0
2007-06-26 20:39:00,2.8117,2.81259,2.80713,2.80713,6250000.0
2007-06-26 20:40:00,2.81243,2.81243,2.80691,2.80871,6750000.0
2007-06-26 20:41:00,2.80896,2.81283,2.80896,2.81283,6000000.0
2007-06-26 20:42:00,2.81172,2.81207,2.81029,2.81077,10500000.0
2007-06-26 20:43:00,2.81147,2.81147,2.80874,2.80874,5500000.0
2007-06-26 20:44:00,2.80875,2.81218,2.80588,2.81118,10000000.0
2007-06-26 20:45:00,2.80793,2.81135,2.80793,2.80883,9250000.0
2007-06-26 20:46:00,2.80894,2.81216,2.80825,2.81216,5500000.0
2007-06-26 20:47:00,2.80983,2.81269,2.80817,2.80986,8500000.0
2007-06-26 20:48:00,2.8122,2.81282,2.81037,2.81037,8500000.0
2007-06-26 20:49:00,2.8093,2.81322,2.80676,2.80897,7750000.0
2007-06-26 20:50:00,2.81039,2.81275,2.81039,2.8121,6250000.0
2007-06-26 20:51:00,2.80545,2.81223,2.80545,2.81199,6750000.0
2007-06-26 20:52:00,2.81246,2.81362,2.80535,2.80983,7750000.0
2007-06-26 20:53:00,2.81201,2.81287,2.80922,2.81269,6750000.0
2007-06-26 20:54:00,2.80944,2.81268,2.80866,2.81268,9250000.0
2007-06-26 20:56:00,2.81071,2.81305,2.80916,2.80919,7500000.0
2007-06-26 20:58:00,2.81059,2.81164,2.80957,2.80976,7500000.0
2007-06-26 20:59:00,2.80987,2.81201,2.80449,2.81201,10130000.0
2007-06-26 21:00:00,2.80847,2.81236,2.80847,2.81106,12500000.0
2007-06-26 21:01:00,2.81081,2.81218,2.80995,2.81218,10250000.0
2007-06-26 21:02:00,2.80811,2.81259,2.80811,2.81232,11000000.0
2007-06-26 21:03:00,2.80522,2.80842,2.80347,2.80839,6500000.0
2007-06-26 21:04:00,2.81248,2.81279,2.80689,2.81155,10000000.0
2007-06-26 21:05:00,2.80708,2.80873,2.80648,2.80814,10630000.0
2007-06-26 21:06:00,2.81176,2.81252,2.8074,2.8105,5500000.0
2007-06-26 21:07:00,2.81089,2.81285,2.80798,2.81285,5500000.0
2007-06-26 21:08:00,2.80657,2.80892,2.80347,2.80518,8750000.0
2007-06-26 21:09:00,2.81111,2.81295,2.80852,2.81223,10880000.0
2007-06-26 21:10:00,2.81222,2.81323,2.80942,2.80942,6500000.0
2007-06-26 21:12:00,2.80996,2.81271,2.80786,2.80921,5250000.0
2007-06-26 21:13:00,2.81025,2.81315,2.80822,2.8088,8250000.0
2007-06-26 21:14:00,2.81298,2.81298,2.80257,2.80257,7500000.0
2007-06-26 21:15:00,2.8093,2.81176,2.80765,2.81176,7500000.0
2007-06-26 21:16:00,2.80968,2.81323,2.80968,2.81008,8500000.0
2007-06-26 21:17:00,2.8111,2.8117,2.80825,2.80941,10500000.0
2007-06-26 21:18:00,2.81186,2.81186,2.8075,2.81166,7500000.0
2007-06-26 21:20:00,2.81275,2.81275,2.80624,2.81112,7630000.0
2007-06-26 21:21:00,2.8072,2.81172,2.8072,2.80839,7000000.0
2007-06-26 21:22:00,2.81231,2.81318,2.80737,2.81205,10010000.0
2007-06-26 21:23:00,2.80846,2.81182,2.80846,2.81182,5750000.0
2007-06-26 21:24:00,2.81093,2.81104,2.80616,2.8091,6000000.0
2007-06-26 21:25:00,2.81129,2.8114,2.80463,2.80915,6000000.0
2007-06-26 21:26:00,2.81136,2.81268,2.81006,2.81268,4500000.0
2007-06-26 21:27:00,2.81288,2.81324,2.80941,2.80941,7750000.0
2007-06-26 21:28:00,2.80995,2.81196,2.80836,2.8104,8000000.0
2007-06-26 21:29:00,2.81011,2.81011,2.80537,2.80905,5250000.0
2007-06-26 21:30:00,2.81163,2.81263,2.80716,2.81166,7750000.0
2007-06-26 21:31:00,2.80736,2.81158,2.80736,2.80927,8750000.0
2007-06-26 21:33:00,2.81232,2.81232,2.80995,2.80995,7500000.0
2007-06-26 21:34:00,2.81391,2.81391,2.80813,2.81008,10250000.0
2007-06-26 21:35:00,2.80863,2.81104,2.80721,2.80882,11000000.0
2007-06-26 21:36:00,2.81282,2.81285,2.81091,2.81124,8630000.0
2007-06-26 21:37:00,2.80971,2.81172,2.80642,2.807,6250000.0
2007-06-26 21:38:00,2.81244,2.81371,2.80845,2.81371,6250000.0
2007-06-26 21:39:00,2.80733,2.81204,2.8071,2.80875,6750000.0
2007-06-26 21:40:00,2.80815,2.81122,2.80695,2.80921,6750000.0
2007-06-26 21:41:00,2.81344,2.81344,2.8075,2.81302,9250000.0
2007-06-26 21:42:00,2.8128,2.8128,2.80893,2.81234,7750000.0
2007-06-26 21:43:00,2.81206,2.81337,2.81106,2.81222,6630000.0
2007-06-26 21:44:00,2.80887,2.81244,2.80887,2.8096,5500000.0
2007-06-26 21:45:00,2.81183,2.8131,2.80956,2.8131,10500000.0
2007-06-26 21:46:00,2.81362,2.8139,2.81198,2.81351,9000000.0
2007-06-26 21:47:00,2.81026,2.81257,2.80842,2.81257,12000000.0
2007-06-26 21:49:00,2.80801,2.81359,2.80801,2.81268,7510000.0
2007-06-26 21:50:00,2.81036,2.81367,2.80845,2.81357,7760000.0
2007-06-26 21:51:00,2.80801,2.81295,2.80685,2.81295,6510000.0
2007-06-26 21:52:00,2.81137,2.81137,2.80706,2.80802,7500000.0
2007-06-26 21:53:00,2.8102,2.81314,2.8065,2.8065,8260000.0
2007-06-26 21:54:00,2.80918,2.81315,2.80834,2.81001,9380000.0
2007-06-26 21:55:00,2.81036,2.81378,2.80877,2.81378,8140000.0
2007-06-26 21:56:00,2.81023,2.81264,2.8088,2.8123,12010000.0
2007-06-26 21:57:00,2.808,2.81333,2.808,2.80826,10390000.0
2007-06-26 21:58:00,2.81107,2.81429,2.80833,2.81308,7750000.0
2007-06-26 21:59:00,2.80729,2.81333,2.80729,2.81333,10750000.0
2007-06-26 22:00:00,2.81217,2.81217,2.80855,2.8088,5890000.0
2007-06-26 22:01:00,2.81225,2.81467,2.80965,2.81467,6260000.0
2007-06-26 22:02:00,2.81427,2.81427,2.80921,2.81142,14880000.0
2007-06-26 22:03:00,2.80966,2.81405,2.80966,2.81365,8380000.0
2007-06-26 22:04:00,2.81119,2.81209,2.80951,2.81097,9630000.0
2007-06-26 22:05:00,2.8131,2.81322,2.80883,2.80883,11250000.0
2007-06-26 22:06:00,2.80908,2.81435,2.80908,2.81381,6510000.0
2007-06-26 22:07:00,2.81156,2.81462,2.81031,2.81354,8250000.0
2007-06-26 22:08:00,2.81531,2.81531,2.81303,2.81481,6510000.0
2007-06-26 22:10:00,2.81353,2.81602,2.81218,2.81218,6750000.0
2007-06-26 22:11:00,2.81183,2.81573,2.81183,2.81437,7500000.0
2007-06-26 22:12:00,2.81469,2.81469,2.81188,2.81211,5500000.0
2007-06-26 22:13:00,2.81359,2.81359,2.80915,2.81246,5750000.0
2007-06-26 22:14:00,2.81394,2.81488,2.81248,2.81248,5500000.0
2007-06-26 22:15:00,2.81358,2.81505,2.81261,2.81492,6500000.0
2007-06-26 22:16:00,2.81578,2.81642,2.81477,2.81642,7250000.0
2007-06-26 22:17:00,2.81456,2.81666,2.81099,2.81472,9000000.0
2007-06-26 22:18:00,2.81621,2.81698,2.81428,2.81578,11000000.0
2007-06-26 22:19:00,2.81458,2.81703,2.81458,2.81557,5500000.0
2007-06-26 22:20:00,2.81433,2.81566,2.81151,2.81151,9250000.0
2007-06-26 22:21:00,2.81538,2.81578,2.81373,2.81547,5250000.0
2007-06-26 22:22:00,2.81546,2.81665,2.81158,2.81616,9250000.0
2007-06-26 22:23:00,2.81306,2.81626,2.81259,2.81328,7250000.0
2007-06-26 22:24:00,2.8123,2.81726,2.8106,2.81726,6250000.0
2007-06-26 22:25:00,2.81751,2.81751,2.81139,2.81534,8750000.0
2007-06-26 22:26:00,2.813,2.81753,2.813,2.81753,8250000.0
2007-06-26 22:27:00,2.81679,2.81698,2.81137,2.81303,6750000.0
2007-06-26 22:28:00,2.8154,2.81567,2.81289,2.81392,5750000.0
2007-06-26 22:29:00,2.81717,2.81717,2.81177,2.81717,6250000.0
2007-06-26 22:30:00,2.81552,2.81573,2.81177,2.81573,5000000.0
2007-06-26 22:32:00,2.81529,2.81697,2.81345,2.81525,8250000.0
2007-06-26 22:34:00,2.81455,2.81718,2.811,2.81611,13250000.0
2007-06-26 22:35:00,2.80906,2.81628,2.80906,2.81408,10250000.0
2007-06-26 22:36:00,2.81464,2.815,2.81312,2.8143,15750000.0
2007-06-26 22:37:00,2.81561,2.81564,2.80929,2.81564,13000000.0
2007-06-26 22:39:00,2.81433,2.81603,2.81176,2.81176,9000000.0
2007-06-26 22:40:00,2.81535,2.81536,2.81285,2.81336,12750000.0
2007-06-26 22:42:00,2.81428,2.81587,2.81389,2.81533,5750000.0
2007-06-26 22:43:00,2.81151,2.8146,2.81043,2.81221,9130000.0
2007-06-26 22:44:00,2.81131,2.81444,2.81117,2.81135,8250000.0
2007-06-26 22:45:00,2.81583,2.81591,2.81372,2.81488,5750000.0
2007-06-26 22:46:00,2.8143,2.81482,2.80998,2.81437,7630000.0
2007-06-26 22:47:00,2.81587,2.81587,2.80917,2.81231,7250000.0
2007-06-26 22:48:00,2.81216,2.8157,2.81215,2.81492,7130000.0
2007-06-26 22:49:00,2.80996,2.8161,2.80996,2.81308,6250000.0
2007-06-26 22:50:00,2.81537,2.81754,2.81298,2.81606,8880000.0
2007-06-26 22:51:00,2.8136,2.81634,2.81267,2.81634,6000000.0
2007-06-26 22:52:00,2.81286,2.8149,2.81227,2.81411,5750000.0
2007-06-26 22:53:00,2.81515,2.81633,2.813,2.81622,6000000.0
2007-06-26 22:54:00,2.81695,2.81695,2.81267,2.81611,8130000.0
2007-06-26 22:55:00,2.81624,2.81624,2.81165,2.81374,7010000.0
2007-06-26 22:56:00,2.81604,2.81662,2.81487,2.81601,5510000.0
2007-06-26 22:57:00,2.81585,2.81714,2.81103,2.81353,5260000.0
2007-06-26 22:58:00,2.81535,2.81658,2.81309,2.81377,6130000.0
2007-06-26 22:59:00,2.81563,2.81563,2.81228,2.8146,4130000.0
2007-06-26 23:00:00,2.81138,2.81708,2.81021,2.81708,7750000.0
2007-06-26 23:01:00,2.81428,2.81678,2.81428,2.81655,8630000.0
2007-06-26 23:02:00,2.81233,2.81582,2.81033,2.81033,7000000.0
2007-06-26 23:03:00,2.81685,2.81755,2.81262,2.81755,8250000.0
2007-06-26 23:04:00,2.81571,2.81693,2.81301,2.81518,6000000.0
2007-06-26 23:05:00,2.81587,2.81629,2.81353,2.81499,9130000.0
2007-06-26 23:06:00,2.81517,2.81644,2.81244,2.81644,6000000.0
2007-06-26 23:07:00,2.81318,2.81547,2.80992,2.81311,7750000.0
2007-06-26 23:09:00,2.81565,2.81745,2.8121,2.81381,9750000.0
2007-06-26 23:11:00,2.8157,2.81716,2.81179,2.81716,7000000.0
2007-06-26 23:12:00,2.8116,2.81736,2.81004,2.81736,6000000.0
2007-06-26 23:13:00,2.81642,2.81705,2.81318,2.81454,6000000.0
2007-06-26 23:14:00,2.81586,2.81628,2.81529,2.81529,8250000.0
2007-06-26 23:15:00,2.8126,2.81705,2.8126,2.81642,7000000.0
2007-06-26 23:16:00,2.81724,2.81724,2.81417,2.81543,6250000.0
2007-06-26 23:17:00,2.81503,2.81718,2.81431,2.81559,7750000.0
2007-06-26 23:18:00,2.81484,2.81614,2.8132,2.81595,6750000.0
2007-06-26 23:19:00,2.81624,2.817,2.81395,2.81397,6750000.0
2007-06-26 23:20:00,2.81463,2.81667,2.81055,2.81502,7000000.0
2007-06-26 23:21:00,2.81711,2.81711,2.81332,2.81351,7500000.0
2007-06-26 23:22:00,2.81707,2.81782,2.81593,2.81782,8500000.0
2007-06-26 23:23:00,2.81808,2.81838,2.81348,2.81772,7000000.0
2007-06-26 23:24:00,2.81758,2.81758,2.81503,2.81503,5880000.0
2007-06-26 23:25:00,2.81424,2.81639,2.81101,2.81101,11380000.0
2007-06-26 23:26:00,2.81339,2.81595,2.8121,2.8121,11250000.0
2007-06-26 23:27:00,2.81375,2.81583,2.81151,2.81495,8250000.0
2007-06-26 23:28:00,2.81385,2.81625,2.8125,2.8125,6250000.0
2007-06-26 23:29:00,2.81386,2.81528,2.8129,2.81349,6250000.0
2007-06-26 23:30:00,2.81729,2.81729,2.81289,2.8158,11250000.0
2007-06-26 23:31:00,2.81527,2.81599,2.81431,2.81443,8750000.0
2007-06-26 23:32:00,2.81669,2.81694,2.81063,2.81488,6130000.0
2007-06-26 23:33:00,2.81173,2.81675,2.81173,2.81333,7250000.0
2007-06-26 23:34:00,2.8148,2.81629,2.81177,2.81508,7500000.0
2007-06-26 23:35:00,2.81505,2.8165,2.81498,2.8165,8250000.0
2007-06-26 23:36:00,2.81528,2.81599,2.81012,2.81599,6380000.0
2007-06-26 23:38:00,2.81489,2.81667,2.81401,2.81639,10250000.0
2007-06-26 23:39:00,2.81286,2.81662,2.81254,2.81662,5750000.0
2007-06-26 23:40:00,2.81626,2.81626,2.81401,2.81463,9500000.0
2007-06-26 23:41:00,2.81456,2.81569,2.81425,2.81541,6000000.0
2007-06-26 23:42:00,2.81541,2.81555,2.81226,2.8147,5500000.0
2007-06-26 23:43:00,2.81292,2.81501,2.81082,2.81427,7250000.0
2007-06-26 23:44:00,2.81465,2.81592,2.81273,2.81592,9500000.0
2007-06-26 23:45:00,2.81386,2.81613,2.81268,2.81268,8000000.0
2007-06-26 23:46:00,2.81633,2.81633,2.81239,2.81372,7250000.0
2007-06-26 23:47:00,2.81626,2.81626,2.81229,2.81412,12510000.0
2007-06-26 23:48:00,2.81559,2.81594,2.81104,2.81588,7000000.0
2007-06-26 23:49:00,2.81377,2.81698,2.81377,2.81536,5750000.0
2007-06-26 23:50:00,2.81514,2.8156,2.80889,2.80889,9630000.0
2007-06-26 23:51:00,2.81395,2.81558,2.81135,2.81308,6500000.0
2007-06-26 23:52:00,2.81528,2.81576,2.81296,2.81296,6750000.0
2007-06-26 23:53:00,2.81394,2.81566,2.8139,2.81545,8750000.0
2007-06-26 23:54:00,2.816,2.8162,2.81282,2.81575,6250000.0
2007-06-26 23:55:00,2.81326,2.81603,2.81326,2.81533,6750000.0
2007-06-26 23:56:00,2.81426,2.81521,2.81088,2.81346,9000000.0
2007-06-26 23:57:00,2.81525,2.81563,2.81131,2.81541,9750000.0
2007-06-26 23:58:00,2.81418,2.81484,2.81005,2.81233,7630000.0
2007-06-26 23:59:00,2.81578,2.81638,2.81528,2.8159,10000000.0
2007-06-27 00:00:00,2.81404,2.81535,2.81263,2.81263,4250000.0
2007-06-27 00:01:00,2.81417,2.81546,2.81266,2.81293,6500000.0
2007-06-27 00:02:00,2.81485,2.81536,2.81403,2.81511,11500000.0
2007-06-27 00:03:00,2.81521,2.81539,2.81076,2.81524,7000000.0
2007-06-27 00:05:00,2.81572,2.81582,2.81253,2.81582,12250000.0
2007-06-27 00:07:00,2.80917,2.81408,2.80917,2.8135,6000000.0
2007-06-27 00:08:00,2.81351,2.81412,2.81032,2.81168,6000000.0
2007-06-27 00:09:00,2.81532,2.81532,2.81043,2.81481,5250000.0
2007-06-27 00:10:00,2.81045,2.81517,2.81045,2.81452,6750000.0
2007-06-27 00:11:00,2.81282,2.81529,2.81041,2.81272,7000000.0
2007-06-27 00:12:00,2.81105,2.81548,2.81105,2.81333,6500000.0
2007-06-27 00:13:00,2.81307,2.81583,2.81118,2.81366,7750000.0
2007-06-27 00:14:00,2.81429,2.81725,2.81267,2.81657,8500000.0
2007-06-27 00:15:00,2.81287,2.81422,2.81177,2.81182,12000000.0
2007-06-27 00:16:00,2.81763,2.81763,2.81689,2.81689,3250000.0
2007-06-27 00:18:00,2.81695,2.81695,2.81037,2.81274,7500000.0
2007-06-27 00:19:00,2.81388,2.81575,2.80966,2.81575,4750000.0
2007-06-27 00:20:00,2.81623,2.81623,2.81248,2.81584,10750000.0
2007-06-27 00:21:00,2.81439,2.81578,2.81187,2.81578,8750000.0
2007-06-27 00:22:00,2.81497,2.81718,2.81334,2.81409,5500000.0
2007-06-27 00:23:00,2.81342,2.81737,2.81323,2.81323,8000000.0
2007-06-27 00:24:00,2.81497,2.81627,2.81497,2.81606,2250000.0
2007-06-27 00:26:00,2.81434,2.8156,2.8102,2.8156,5500000.0
2007-06-27 00:27:00,2.8104,2.81662,2.8104,2.81662,7000000.0
2007-06-27 00:28:00,2.81346,2.81508,2.8096,2.81076,6750000.0
2007-06-27 00:29:00,2.81681,2.81737,2.81498,2.81498,7250000.0
2007-06-27 00:30:00,2.81438,2.81514,2.8101,2.81013,7130000.0
2007-06-27 00:31:00,2.81182,2.81602,2.81045,2.81346,8500000.0
2007-06-27 00:32:00,2.81588,2.81698,2.81393,2.81698,5750000.0
2007-06-27 00:33:00,2.81538,2.81741,2.81439,2.81439,8750000.0
2007-06-27 00:34:00,2.81527,2.81775,2.81307,2.81775,6250000.0
2007-06-27 00:35:00,2.81517,2.81766,2.81343,2.81766,7630000.0
2007-06-27 00:36:00,2.81754,2.81754,2.81257,2.81722,11130000.0
2007-06-27 00:37:00,2.81497,2.81733,2.8124,2.813,11130000.0
2007-06-27 00:38:00,2.81473,2.81734,2.81113,2.81319,5750000.0
2007-06-27 00:39:00,2.81832,2.81876,2.81528,2.81588,5750000.0
2007-06-27 00:40:00,2.81764,2.81764,2.81251,2.81667,6000000.0
2007-06-27 00:42:00,2.81794,2.81794,2.81034,2.81759,6250000.0
2007-06-27 00:43:00,2.81376,2.81892,2.81376,2.81528,10010000.0
2007-06-27 00:44:00,2.8147,2.8179,2.8147,2.81635,7000000.0
2007-06-27 00:45:00,2.81389,2.81676,2.81207,2.81486,6880000.0
2007-06-27 00:46:00,2.81275,2.81627,2.81181,2.81181,4750000.0
2007-06-27 00:47:00,2.81812,2.81812,2.81339,2.81723,6000000.0
2007-06-27 00:48:00,2.81202,2.81729,2.81202,2.81725,6130000.0
2007-06-27 00:49:00,2.81558,2.81738,2.81362,2.81545,14500000.0
2007-06-27 00:50:00,2.8164,2.81783,2.81372,2.81703,6250000.0
2007-06-27 00:51:00,2.81317,2.81795,2.81317,2.81795,9250000.0
2007-06-27 00:52:00,2.81619,2.81848,2.81619,2.81832,7380000.0
2007-06-27 00:53:00,2.81867,2.81898,2.81601,2.81601,5880000.0
2007-06-27 00:54:00,2.81618,2.8186,2.81615,2.8186,5250000.0
2007-06-27 00:55:00,2.81515,2.81815,2.81315,2.81315,7000000.0
2007-06-27 00:56:00,2.81792,2.81806,2.81608,2.81638,8130000.0
2007-06-27 00:57:00,2.81869,2.81875,2.81793,2.81793,10000000.0
2007-06-27 00:58:00,2.81765,2.81847,2.81593,2.81695,9000000.0
2007-06-27 00:59:00,2.81823,2.82041,2.81626,2.81938,8000000.0
2007-06-27 01:00:00,2.81459,2.81911,2.81459,2.81738,9250000.0
2007-06-27 01:01:00,2.8182,2.8182,2.81216,2.81233,9000000.0
2007-06-27 01:02:00,2.81854,2.81944,2.81624,2.81813,11010000.0
2007-06-27 01:03:00,2.81869,2.81936,2.81612,2.81936,9250000.0
2007-06-27 01:04:00,2.8155,2.81925,2.81148,2.81924,13380000.0
2007-06-27 01:05:00,2.81655,2.81914,2.81382,2.81914,8750000.0
2007-06-27 01:06:00,2.81913,2.81954,2.81693,2.81831,9250000.0
2007-06-27 01:07:00,2.8167,2.81984,2.81568,2.81568,7880000.0
2007-06-27 01:08:00,2.81969,2.82114,2.81651,2.82114,10500000.0
2007-06-27 01:09:00,2.81853,2.81962,2.81404,2.81404,8130000.0
2007-06-27 01:10:00,2.81817,2.82042,2.81756,2.82042,5750000.0
2007-06-27 01:11:00,2.82028,2.82036,2.81638,2.81844,6500000.0
2007-06-27 01:12:00,2.81888,2.82022,2.81709,2.82022,7750000.0
2007-06-27 01:13:00,2.82016,2.82017,2.8168,2.8168,4250000.0
2007-06-27 01:14:00,2.82042,2.82042,2.81673,2.81673,10000000.0
2007-06-27 01:15:00,2.81924,2.81972,2.81578,2.81967,5750000.0
2007-06-27 01:16:00,2.81906,2.81961,2.81509,2.81961,7500000.0
2007-06-27 01:17:00,2.8175,2.82121,2.8175,2.81786,9510000.0
2007-06-27 01:18:00,2.81749,2.81928,2.81631,2.81676,7880000.0
2007-06-27 01:19:00,2.81693,2.8194,2.81596,2.81855,6500000.0
2007-06-27 01:20:00,2.81744,2.82024,2.81744,2.81869,6000000.0
2007-06-27 01:21:00,2.81829,2.82026,2.81459,2.82026,8000000.0
2007-06-27 01:22:00,2.81534,2.82134,2.8136,2.8136,13500000.0
2007-06-27 01:23:00,2.81737,2.81922,2.8149,2.81712,5250000.0
2007-06-27 01:24:00,2.81735,2.81942,2.81337,2.81822,9130000.0
2007-06-27 01:25:00,2.8183,2.81929,2.81531,2.81907,11380000.0
2007-06-27 01:26:00,2.81965,2.81965,2.81754,2.81794,7250000.0
2007-06-27 01:27:00,2.8185,2.81943,2.81727,2.81727,6500000.0
2007-06-27 01:28:00,2.81784,2.81949,2.81462,2.81462,6630000.0
2007-06-27 01:29:00,2.81906,2.81909,2.81661,2.81909,10000000.0
2007-06-27 01:30:00,2.81664,2.81944,2.81496,2.81496,7000000.0
2007-06-27 01:31:00,2.81881,2.81887,2.81451,2.81786,7130000.0
2007-06-27 01:32:00,2.81751,2.81859,2.81647,2.8172,11260000.0
2007-06-27 01:33:00,2.81887,2.81887,2.81236,2.81838,8500000.0
2007-06-27 01:34:00,2.81948,2.81948,2.81666,2.81677,5630000.0
2007-06-27 01:35:00,2.82002,2.82002,2.81832,2.81982,7500000.0
2007-06-27 01:36:00,2.81724,2.8197,2.81662,2.81961,9750000.0
2007-06-27 01:37:00,2.81887,2.8195,2.81532,2.8195,8880000.0
2007-06-27 01:38:00,2.81773,2.81892,2.81687,2.81892,5750000.0
2007-06-27 01:40:00,2.81853,2.81886,2.81531,2.81669,6510000.0
2007-06-27 01:41:00,2.8162,2.81842,2.81346,2.81842,7750000.0
2007-06-27 01:42:00,2.81922,2.81922,2.81439,2.81898,8250000.0
2007-06-27 01:43:00,2.81806,2.8196,2.81575,2.81909,13880000.0
2007-06-27 01:44:00,2.81581,2.81939,2.81311,2.81648,10380000.0
2007-06-27 01:45:00,2.81825,2.81825,2.81561,2.81627,6500000.0
2007-06-27 01:46:00,2.81791,2.81866,2.81465,2.81866,9630000.0
2007-06-27 01:47:00,2.81901,2.81901,2.81582,2.81589,4750000.0
2007-06-27 01:48:00,2.81763,2.81859,2.81387,2.81649,6130000.0
2007-06-27 01:49:00,2.81867,2.81888,2.81463,2.81656,6000000.0
2007-06-27 01:50:00,2.8175,2.81807,2.81437,2.81668,7750000.0
2007-06-27 01:51:00,2.81391,2.81791,2.81391,2.81649,5750000.0
2007-06-27 01:52:00,2.81461,2.81896,2.81461,2.81896,7750000.0
2007-06-27 01:53:00,2.81688,2.81882,2.81547,2.81736,7500000.0
2007-06-27 01:54:00,2.81802,2.8187,2.81463,2.81719,10000000.0
2007-06-27 01:55:00,2.8152,2.81597,2.81203,2.81597,10250000.0
2007-06-27 01:56:00,2.81839,2.81839,2.81371,2.81412,6630000.0
2007-06-27 01:57:00,2.81654,2.81886,2.81654,2.81886,13880000.0
2007-06-27 01:58:00,2.81524,2.8182,2.81439,2.81581,8500000.0
2007-06-27 02:00:00,2.81592,2.81826,2.813,2.81826,8250000.0
2007-06-27 02:01:00,2.81664,2.81791,2.8139,2.8176,10500000.0
2007-06-27 02:02:00,2.81861,2.81861,2.81399,2.81525,7880000.0
2007-06-27 02:03:00,2.8177,2.8177,2.8142,2.81705,6750000.0
2007-06-27 02:04:00,2.81784,2.81796,2.81113,2.8142,11500000.0
2007-06-27 02:05:00,2.81592,2.81742,2.81417,2.81417,9880000.0
2007-06-27 02:06:00,2.81601,2.81743,2.81351,2.81574,10380000.0
2007-06-27 02:07:00,2.81592,2.81759,2.81568,2.81624,5250000.0
2007-06-27 02:08:00,2.81744,2.81744,2.81071,2.81725,6000000.0
2007-06-27 02:09:00,2.81798,2.81798,2.81279,2.81619,6250000.0
2007-06-27 02:10:00,2.8119,2.81779,2.81131,2.8172,7500000.0
2007-06-27 02:11:00,2.81387,2.81731,2.81314,2.81314,8010000.0
2007-06-27 02:12:00,2.80996,2.81672,2.80996,2.81541,6630000.0
2007-06-27 02:13:00,2.81556,2.81797,2.81517,2.81541,5750000.0
2007-06-27 02:14:00,2.81716,2.81746,2.81325,2.81403,9000000.0
2007-06-27 02:15:00,2.81582,2.81712,2.8133,2.8133,5500000.0
2007-06-27 02:16:00,2.81472,2.81799,2.81472,2.81799,5250000.0
2007-06-27 02:17:00,2.81387,2.81746,2.81158,2.81696,6750000.0
2007-06-27 02:18:00,2.81903,2.81916,2.81449,2.81534,9630000.0
2007-06-27 02:19:00,2.81611,2.81905,2.81584,2.81879,6750000.0
2007-06-27 02:20:00,2.81732,2.81804,2.81226,2.81798,5750000.0
2007-06-27 02:21:00,2.81513,2.81747,2.81446,2.81446,6500000.0
2007-06-27 02:22:00,2.81799,2.81799,2.81492,2.81659,5380000.0
2007-06-27 02:23:00,2.81512,2.8186,2.81305,2.81636,7750000.0
2007-06-27 02:24:00,2.81247,2.8183,2.81247,2.81545,6000000.0
2007-06-27 02:25:00,2.81628,2.81915,2.81557,2.81557,5880000.0
2007-06-27 02:26:00,2.81722,2.8179,2.81227,2.81726,7500000.0
2007-06-27 02:27:00,2.81741,2.81893,2.81434,2.8163,8000000.0
2007-06-27 02:28:00,2.81821,2.81826,2.81165,2.81826,8880000.0
2007-06-27 02:29:00,2.81562,2.81856,2.81301,2.81856,7760000.0
2007-06-27 02:30:00,2.81789,2.81789,2.81208,2.81734,7500000.0
2007-06-27 02:31:00,2.81632,2.81807,2.81381,2.81381,6000000.0
2007-06-27 02:32:00,2.81811,2.81917,2.81509,2.81713,6130000.0
2007-06-27 02:33:00,2.81549,2.81979,2.8146,2.81562,8000000.0
2007-06-27 02:34:00,2.81766,2.81928,2.81391,2.81534,7380000.0
2007-06-27 02:35:00,2.81906,2.81906,2.81375,2.81715,5500000.0
2007-06-27 02:36:00,2.81596,2.81848,2.8122,2.8122,8500000.0
2007-06-27 02:37:00,2.81891,2.81891,2.81088,2.81802,9130000.0
2007-06-27 02:38:00,2.81739,2.81794,2.81199,2.81199,6750000.0
2007-06-27 02:39:00,2.81743,2.81918,2.81645,2.817,8000000.0
2007-06-27 02:40:00,2.81897,2.81993,2.81225,2.81747,7500000.0
2007-06-27 02:41:00,2.81261,2.81801,2.81257,2.81686,8760000.0
2007-06-27 02:42:00,2.81842,2.81842,2.81392,2.81496,6130000.0
2007-06-27 02:43:00,2.81588,2.81924,2.81588,2.81649,8130000.0
2007-06-27 02:44:00,2.81725,2.81872,2.81658,2.81658,8500000.0
2007-06-27 02:45:00,2.81682,2.81682,2.81273,2.81273,5500000.0
2007-06-27 02:46:00,2.81765,2.81962,2.8162,2.81653,8750000.0
2007-06-27 02:47:00,2.81709,2.81864,2.81452,2.81822,8500000.0
2007-06-27 02:48:00,2.81837,2.81837,2.81471,2.81815,8630000.0
2007-06-27 02:49:00,2.81709,2.81803,2.81677,2.81677,5500000.0
2007-06-27 02:50:00,2.81459,2.81855,2.81459,2.81626,7750000.0
2007-06-27 02:51:00,2.81701,2.81782,2.8144,2.81782,8250000.0
2007-06-27 02:52:00,2.81609,2.81905,2.81609,2.81814,8500000.0
2007-06-27 02:53:00,2.81733,2.81866,2.81694,2.81694,5380000.0
2007-06-27 02:54:00,2.81734,2.81734,2.81346,2.81724,5500000.0
2007-06-27 02:55:00,2.81683,2.8187,2.81512,2.81794,9630000.0
2007-06-27 02:56:00,2.8174,2.81865,2.81269,2.81269,5750000.0
2007-06-27 02:57:00,2.81481,2.81875,2.81481,2.81802,11000000.0
2007-06-27 02:58:00,2.81911,2.81914,2.81498,2.81811,5250000.0
2007-06-27 02:59:00,2.81884,2.81884,2.81488,2.81489,6130000.0
2007-06-27 03:00:00,2.81798,2.81826,2.81354,2.81598,5250000.0
2007-06-27 03:01:00,2.81699,2.81847,2.81354,2.81757,12750000.0
2007-06-27 03:02:00,2.81678,2.81927,2.81533,2.81927,6630000.0
2007-06-27 03:03:00,2.81773,2.81844,2.81667,2.81762,7880000.0
2007-06-27 03:04:00,2.81836,2.81886,2.81513,2.8176,8380000.0
2007-06-27 03:05:00,2.81651,2.81785,2.8105,2.81584,8130000.0
2007-06-27 03:06:00,2.81677,2.81853,2.81329,2.81816,6250000.0
2007-06-27 03:07:00,2.81916,2.81916,2.81628,2.81628,8000000.0
2007-06-27 03:08:00,2.81916,2.81917,2.81287,2.81746,9250000.0
2007-06-27 03:09:00,2.81715,2.81861,2.81678,2.81806,9000000.0
2007-06-27 03:10:00,2.81934,2.81934,2.81809,2.81809,6250000.0
2007-06-27 03:11:00,2.81622,2.81682,2.81408,2.81617,8250000.0
2007-06-27 03:13:00,2.81678,2.81678,2.81678,2.81678,750000.0
2007-06-27 03:14:00,2.81596,2.81925,2.81437,2.81713,6000000.0
2007-06-27 03:15:00,2.81738,2.82004,2.81341,2.82004,5500000.0
2007-06-27 03:16:00,2.81673,2.81833,2.81559,2.81707,3750000.0
2007-06-27 03:17:00,2.81695,2.8199,2.81666,2.8199,8000000.0
2007-06-27 03:18:00,2.81792,2.81841,2.81637,2.81783,5250000.0
2007-06-27 03:19:00,2.81782,2.81921,2.81728,2.81746,6130000.0
2007-06-27 03:20:00,2.81891,2.82149,2.8172,2.82041,8000000.0
2007-06-27 03:21:00,2.81939,2.81956,2.8151,2.81706,6630000.0
2007-06-27 03:22:00,2.81908,2.81972,2.81366,2.81565,5500000.0
2007-06-27 03:23:00,2.81797,2.81962,2.81686,2.81752,5250000.0
2007-06-27 03:24:00,2.81772,2.81968,2.81538,2.81767,6250000.0
2007-06-27 03:25:00,2.81687,2.81948,2.81428,2.81721,7750000.0
2007-06-27 03:27:00,2.81661,2.81712,2.81473,2.81478,6250000.0
2007-06-27 03:29:00,2.81647,2.81647,2.81388,2.81388,1500000.0
2007-06-27 03:30:00,2.81533,2.8168,2.81388,2.81388,5500000.0
2007-06-27 03:32:00,2.82001,2.82001,2.81672,2.8168,6750000.0
2007-06-27 03:33:00,2.81897,2.81897,2.81494,2.81529,5750000.0
2007-06-27 03:34:00,2.81875,2.81917,2.81566,2.81566,6250000.0
2007-06-27 03:35:00,2.81641,2.81702,2.81458,2.81702,8750000.0
2007-06-27 03:36:00,2.81778,2.8199,2.81474,2.81879,9250000.0
2007-06-27 03:37:00,2.8174,2.81914,2.8137,2.81708,5750000.0
2007-06-27 03:38:00,2.81898,2.81959,2.81252,2.81652,6750000.0
2007-06-27 03:39:00,2.81855,2.81912,2.81561,2.81712,7750000.0
2007-06-27 03:40:00,2.81573,2.81641,2.81573,2.81641,2250000.0
2007-06-27 03:41:00,2.8196,2.81968,2.81533,2.81684,10000000.0
2007-06-27 03:42:00,2.81764,2.81887,2.81379,2.81706,11500000.0
2007-06-27 03:43:00,2.81651,2.81668,2.8128,2.81603,8500000.0
2007-06-27 03:44:00,2.82023,2.82023,2.81663,2.81843,6250000.0
2007-06-27 03:45:00,2.81647,2.81923,2.81593,2.81593,6250000.0
2007-06-27 03:46:00,2.81778,2.82011,2.81357,2.82011,10750000.0
2007-06-27 03:47:00,2.81904,2.81904,2.81419,2.81828,6500000.0
2007-06-27 03:48:00,2.81462,2.81678,2.81462,2.81652,6250000.0
2007-06-27 03:49:00,2.81343,2.81727,2.81343,2.81581,6500000.0
2007-06-27 03:50:00,2.81468,2.81876,2.81468,2.81603,6000000.0
2007-06-27 03:51:00,2.81732,2.81865,2.81666,2.81666,5750000.0
2007-06-27 03:53:00,2.81577,2.81577,2.81577,2.81577,750000.0
2007-06-27 03:54:00,2.81683,2.81832,2.81586,2.81775,12500000.0
2007-06-27 03:55:00,2.81893,2.8193,2.81661,2.81776,6250000.0
2007-06-27 03:56:00,2.81744,2.81744,2.8134,2.81614,8500000.0
2007-06-27 03:57:00,2.81807,2.81939,2.81671,2.81736,7500000.0
2007-06-27 03:58:00,2.81819,2.82055,2.81563,2.81697,7380000.0
2007-06-27 03:59:00,2.81712,2.81796,2.81609,2.81692,10750000.0
2007-06-27 04:00:00,2.81725,2.81938,2.81467,2.81467,12000000.0
2007-06-27 04:01:00,2.81567,2.81638,2.81233,2.81628,10630000.0
2007-06-27 04:02:00,2.81613,2.81667,2.81557,2.81633,7630000.0
2007-06-27 04:04:00,2.81636,2.81897,2.81626,2.81859,5750000.0
2007-06-27 04:06:00,2.81719,2.81809,2.81439,2.81439,5500000.0
2007-06-27 04:07:00,2.81872,2.81872,2.81317,2.81609,8880000.0
2007-06-27 04:08:00,2.81681,2.81759,2.811,2.811,9380000.0
2007-06-27 04:09:00,2.81732,2.81836,2.81263,2.81263,6880000.0
2007-06-27 04:10:00,2.81764,2.81933,2.81667,2.81847,6750000.0
2007-06-27 04:11:00,2.81865,2.81865,2.81487,2.81672,9000000.0
2007-06-27 04:12:00,2.81667,2.81907,2.81667,2.81845,5380000.0
2007-06-27 04:13:00,2.81788,2.819,2.81547,2.81869,7630000.0
2007-06-27 04:14:00,2.81831,2.81991,2.81645,2.81645,6000000.0
2007-06-27 04:15:00,2.81921,2.81935,2.81563,2.81563,6250000.0
2007-06-27 04:16:00,2.82004,2.82004,2.81655,2.81718,8630000.0
2007-06-27 04:17:00,2.82023,2.82023,2.8164,2.81999,6000000.0
2007-06-27 04:18:00,2.81882,2.82065,2.81882,2.81913,8000000.0
2007-06-27 04:20:00,2.81933,2.81933,2.81672,2.81832,5250000.0
2007-06-27 04:21:00,2.8166,2.81944,2.81631,2.81713,5250000.0
2007-06-27 04:22:00,2.81819,2.81953,2.81638,2.81751,7500000.0
2007-06-27 04:23:00,2.81999,2.82062,2.81683,2.82013,9000000.0
2007-06-27 04:25:00,2.81984,2.81984,2.8153,2.81832,8500000.0
2007-06-27 04:26:00,2.81838,2.81869,2.81434,2.81862,8250000.0
2007-06-27 04:27:00,2.81691,2.81845,2.81549,2.81673,7250000.0
2007-06-27 04:28:00,2.81577,2.81943,2.81454,2.81548,6260000.0
2007-06-27 04:29:00,2.81711,2.81919,2.81224,2.81624,11630000.0
2007-06-27 04:30:00,2.81937,2.81937,2.81397,2.81888,8000000.0
2007-06-27 04:31:00,2.81861,2.81861,2.8142,2.81705,7500000.0
2007-06-27 04:32:00,2.81784,2.81905,2.81346,2.81664,8380000.0
2007-06-27 04:33:00,2.81671,2.81927,2.81489,2.81885,11000000.0
2007-06-27 04:34:00,2.81762,2.81962,2.81665,2.81962,5250000.0
2007-06-27 04:35:00,2.81918,2.81934,2.81664,2.81861,8250000.0
2007-06-27 04:36:00,2.81859,2.81859,2.81521,2.81847,7880000.0
2007-06-27 04:37:00,2.81699,2.81955,2.81587,2.81587,7250000.0
2007-06-27 04:38:00,2.81854,2.81854,2.81605,2.81605,13000000.0
2007-06-27 04:39:00,2.81993,2.82072,2.81677,2.81862,8380000.0
2007-06-27 04:40:00,2.81822,2.819,2.81283,2.81283,7880000.0
2007-06-27 04:41:00,2.82002,2.82002,2.81522,2.8194,5130000.0
2007-06-27 04:42:00,2.8192,2.8192,2.81477,2.8178,7380000.0
2007-06-27 04:43:00,2.8175,2.81862,2.8175,2.81812,8000000.0
2007-06-27 04:44:00,2.81926,2.81926,2.81834,2.81892,3750000.0
2007-06-27 04:45:00,2.81898,2.81937,2.81674,2.81781,11250000.0
2007-06-27 04:46:00,2.81509,2.81889,2.81509,2.81789,7750000.0
2007-06-27 04:47:00,2.81605,2.81943,2.8149,2.81943,13890000.0
2007-06-27 04:48:00,2.8175,2.81924,2.81641,2.81924,7510000.0
2007-06-27 04:49:00,2.81942,2.81968,2.81289,2.81654,7250000.0
2007-06-27 04:50:00,2.81808,2.81892,2.81582,2.81794,12250000.0
2007-06-27 04:51:00,2.81735,2.81946,2.81546,2.81823,9750000.0
2007-06-27 04:52:00,2.81979,2.81979,2.81592,2.81808,8630000.0
2007-06-27 04:53:00,2.81636,2.81852,2.81636,2.81714,5380000.0
2007-06-27 04:54:00,2.82003,2.82092,2.81882,2.82008,7880000.0
2007-06-27 04:55:00,2.81739,2.81905,2.81545,2.81725,10000000.0
2007-06-27 04:56:00,2.81836,2.81993,2.81549,2.81865,5880000.0
2007-06-27 04:57:00,2.82026,2.82026,2.81688,2.81688,10130000.0
2007-06-27 04:58:00,2.81968,2.81968,2.81754,2.81944,5750000.0
2007-06-27 04:59:00,2.81943,2.81943,2.81343,2.81851,14250000.0
2007-06-27 05:00:00,2.81781,2.81903,2.81717,2.81827,6630000.0
2007-06-27 05:01:00,2.81901,2.81958,2.81695,2.81958,9010000.0
2007-06-27 05:02:00,2.81718,2.8194,2.81319,2.81868,11010000.0
2007-06-27 05:03:00,2.81626,2.81882,2.81256,2.81256,10250000.0
2007-06-27 05:05:00,2.81999,2.82029,2.81688,2.82029,13130000.0
2007-06-27 05:06:00,2.82007,2.82007,2.81622,2.81866,7630000.0
2007-06-27 05:07:00,2.81853,2.81914,2.81726,2.81849,12250000.0
2007-06-27 05:08:00,2.81992,2.82043,2.8198,2.8198,3760000.0
2007-06-27 05:10:00,2.81896,2.81896,2.81401,2.81643,6000000.0
2007-06-27 05:11:00,2.81996,2.81996,2.81888,2.81888,3000000.0
2007-06-27 05:12:00,2.81845,2.81897,2.81738,2.81841,5500000.0
2007-06-27 05:13:00,2.81898,2.8195,2.81356,2.81679,7500000.0
2007-06-27 05:14:00,2.82017,2.82017,2.81973,2.82011,9510000.0
2007-06-27 05:16:00,2.82043,2.82043,2.82003,2.82003,5000000.0
2007-06-27 05:18:00,2.81908,2.81908,2.8145,2.81793,8500000.0
2007-06-27 05:19:00,2.81951,2.81951,2.81601,2.81899,8630000.0
2007-06-27 05:20:00,2.81931,2.81948,2.81413,2.81835,7750000.0
2007-06-27 05:21:00,2.81868,2.81952,2.81599,2.81599,6000000.0
2007-06-27 05:22:00,2.81887,2.81918,2.81383,2.81796,7500000.0
2007-06-27 05:24:00,2.82032,2.82032,2.81948,2.82032,6630000.0
2007-06-27 05:25:00,2.81824,2.81908,2.81636,2.81684,6500000.0
2007-06-27 05:26:00,2.81829,2.81935,2.8164,2.81829,13000000.0
2007-06-27 05:27:00,2.81937,2.82023,2.81629,2.82023,6000000.0
2007-06-27 05:29:00,2.81829,2.81969,2.81519,2.81962,8140000.0
2007-06-27 05:30:00,2.8188,2.81903,2.81261,2.81903,9010000.0
2007-06-27 05:31:00,2.81713,2.81851,2.81507,2.81851,6250000.0
2007-06-27 05:32:00,2.81747,2.81956,2.81745,2.81956,7380000.0
2007-06-27 05:33:00,2.81997,2.82073,2.81729,2.81729,9260000.0
2007-06-27 05:34:00,2.81985,2.81986,2.81726,2.81866,7390000.0
2007-06-27 05:35:00,2.8199,2.82041,2.81355,2.81846,9010000.0
2007-06-27 05:36:00,2.81929,2.81957,2.81479,2.81894,9250000.0
2007-06-27 05:37:00,2.82108,2.82108,2.81785,2.82067,9630000.0
2007-06-27 05:38:00,2.82061,2.82085,2.82007,2.82059,9000000.0
2007-06-27 05:40:00,2.81879,2.82071,2.81705,2.81962,6250000.0
2007-06-27 05:42:00,2.82058,2.82058,2.81269,2.8176,12000000.0
2007-06-27 05:43:00,2.82098,2.82143,2.81737,2.81998,8000000.0
2007-06-27 05:45:00,2.8201,2.82127,2.81513,2.82072,7250000.0
2007-06-27 05:46:00,2.81867,2.82075,2.81684,2.82075,6000000.0
2007-06-27 05:47:00,2.81738,2.82058,2.81738,2.82058,7250000.0
2007-06-27 05:48:00,2.81559,2.81996,2.81559,2.81725,8500000.0
2007-06-27 05:50:00,2.82147,2.82188,2.8204,2.8209,10010000.0
2007-06-27 05:51:00,2.81882,2.82168,2.81737,2.82073,11500000.0
2007-06-27 05:53:00,2.81997,2.81997,2.8149,2.8149,4500000.0
2007-06-27 05:54:00,2.81902,2.82026,2.81246,2.82026,5750000.0
2007-06-27 05:56:00,2.81897,2.81979,2.81435,2.81928,10750000.0
2007-06-27 05:58:00,2.82079,2.82079,2.81619,2.81793,6510000.0
2007-06-27 05:59:00,2.81943,2.8208,2.81834,2.8208,4880000.0
2007-06-27 06:00:00,2.81953,2.82064,2.81695,2.81994,5500000.0
2007-06-27 06:01:00,2.81614,2.81969,2.81614,2.81928,13750000.0
2007-06-27 06:02:00,2.82121,2.82167,2.8211,2.82121,7130000.0
2007-06-27 06:03:00,2.81834,2.82087,2.81834,2.82023,3000000.0
2007-06-27 06:04:00,2.82016,2.82016,2.81387,2.81396,7010000.0
2007-06-27 06:05:00,2.81922,2.8209,2.81876,2.82015,5880000.0
2007-06-27 06:06:00,2.82086,2.82086,2.8149,2.82006,7880000.0
2007-06-27 06:07:00,2.81881,2.82128,2.81858,2.82128,6750000.0
2007-06-27 06:08:00,2.81819,2.82103,2.81819,2.81954,5630000.0
2007-06-27 06:09:00,2.82084,2.82114,2.81836,2.81841,7500000.0
2007-06-27 06:10:00,2.8217,2.82187,2.82007,2.82137,8380000.0
2007-06-27 06:12:00,2.81854,2.8204,2.81817,2.81817,6250000.0
2007-06-27 06:13:00,2.82051,2.82051,2.81867,2.8199,6500000.0
2007-06-27 06:14:00,2.81714,2.82071,2.81714,2.81804,8880000.0
2007-06-27 06:15:00,2.81752,2.82126,2.81695,2.81836,6500000.0
2007-06-27 06:16:00,2.81873,2.8209,2.81604,2.81797,8750000.0
2007-06-27 06:17:00,2.82014,2.82088,2.81711,2.82028,6250000.0
2007-06-27 06:18:00,2.81954,2.82224,2.81693,2.81693,7250000.0
2007-06-27 06:19:00,2.82122,2.82243,2.81798,2.81856,8250000.0
2007-06-27 06:20:00,2.81928,2.82208,2.81881,2.82077,8750000.0
2007-06-27 06:21:00,2.82016,2.82156,2.81666,2.81829,10000000.0
2007-06-27 06:22:00,2.82143,2.82143,2.82143,2.82143,1000000.0
2007-06-27 06:23:00,2.81882,2.82047,2.81624,2.82004,8750000.0
2007-06-27 06:24:00,2.81918,2.82022,2.81543,2.8192,6880000.0
2007-06-27 06:25:00,2.82212,2.82212,2.81827,2.82161,5750000.0
2007-06-27 06:27:00,2.81888,2.82169,2.81888,2.8211,7380000.0
2007-06-27 06:28:00,2.82063,2.82064,2.81753,2.81867,5750000.0
2007-06-27 06:29:00,2.82058,2.82058,2.8165,2.8165,6130000.0
2007-06-27 06:30:00,2.81771,2.82052,2.81771,2.81916,7750000.0
2007-06-27 06:31:00,2.81867,2.82083,2.81618,2.81981,9130000.0
2007-06-27 06:32:00,2.81734,2.82093,2.81734,2.81916,8880000.0
2007-06-27 06:33:00,2.82001,2.82001,2.8157,2.817,7380000.0
2007-06-27 06:34:00,2.81968,2.81995,2.81566,2.81906,7380000.0
2007-06-27 06:35:00,2.81866,2.82,2.81557,2.81626,11250000.0
2007-06-27 06:36:00,2.81991,2.82119,2.81825,2.82119,5750000.0
2007-06-27 06:37:00,2.82001,2.8205,2.81519,2.81968,9500000.0
2007-06-27 06:38:00,2.81916,2.82077,2.8187,2.81984,7000000.0
2007-06-27 06:39:00,2.81925,2.82115,2.81638,2.82115,10000000.0
2007-06-27 06:40:00,2.81971,2.82141,2.81921,2.82083,7760000.0
2007-06-27 06:41:00,2.81845,2.82068,2.81827,2.82068,8380000.0
2007-06-27 06:42:00,2.82047,2.82126,2.81779,2.82025,8250000.0
2007-06-27 06:43:00,2.81938,2.82046,2.81653,2.81919,6630000.0
2007-06-27 06:44:00,2.81257,2.82005,2.81257,2.81796,5750000.0
2007-06-27 06:45:00,2.82035,2.82048,2.81634,2.81816,11000000.0
2007-06-27 06:46:00,2.81842,2.82142,2.81692,2.81827,5750000.0
2007-06-27 06:47:00,2.81851,2.82012,2.8174,2.81745,8500000.0
2007-06-27 06:48:00,2.8181,2.82034,2.81582,2.81865,5250000.0
2007-06-27 06:49:00,2.81753,2.82049,2.8165,2.82049,10010000.0
2007-06-27 06:50:00,2.81506,2.81945,2.81506,2.81925,8000000.0
2007-06-27 06:51:00,2.81888,2.82072,2.81648,2.81888,7000000.0
2007-06-27 06:52:00,2.82034,2.82047,2.81671,2.81797,5630000.0
2007-06-27 06:53:00,2.81818,2.81991,2.81499,2.81938,8630000.0
2007-06-27 06:54:00,2.81931,2.81931,2.81618,2.81618,1500000.0
2007-06-27 06:55:00,2.81705,2.81971,2.81705,2.81971,7260000.0
2007-06-27 06:56:00,2.81824,2.82112,2.81611,2.81832,7130000.0
2007-06-27 06:57:00,2.81357,2.8196,2.81357,2.81912,6250000.0
2007-06-27 06:58:00,2.81482,2.81979,2.81352,2.81808,8000000.0
2007-06-27 06:59:00,2.82076,2.82076,2.8164,2.8186,7500000.0
2007-06-27 07:00:00,2.81981,2.82086,2.81383,2.82086,6130000.0
2007-06-27 07:01:00,2.81922,2.82016,2.81758,2.81959,7250000.0
2007-06-27 07:02:00,2.81421,2.82023,2.81421,2.81757,6380000.0
2007-06-27 07:03:00,2.82105,2.82105,2.81652,2.81935,7250000.0
2007-06-27 07:04:00,2.81784,2.81939,2.81244,2.8161,11500000.0
2007-06-27 07:05:00,2.81472,2.81774,2.81428,2.81663,9380000.0
2007-06-27 07:06:00,2.8159,2.81821,2.81365,2.81747,9500000.0
2007-06-27 07:07:00,2.81136,2.819,2.81136,2.81696,10000000.0
2007-06-27 07:08:00,2.81727,2.81742,2.81552,2.8172,6750000.0
2007-06-27 07:10:00,2.81772,2.81799,2.81349,2.81734,9260000.0
2007-06-27 07:11:00,2.81757,2.81757,2.81142,2.81603,7380000.0
2007-06-27 07:12:00,2.81648,2.81827,2.81648,2.81706,7250000.0
2007-06-27 07:13:00,2.8137,2.81714,2.81163,2.81399,10500000.0
2007-06-27 07:14:00,2.81326,2.81772,2.81326,2.81772,8630000.0
2007-06-27 07:15:00,2.81526,2.81786,2.8132,2.81547,6000000.0
2007-06-27 07:16:00,2.81759,2.81949,2.81605,2.81931,10250000.0
2007-06-27 07:17:00,2.81838,2.81906,2.81471,2.81906,9750000.0
2007-06-27 07:18:00,2.81774,2.81935,2.81494,2.81916,7250000.0
2007-06-27 07:19:00,2.81603,2.82012,2.81603,2.81722,5500000.0
2007-06-27 07:20:00,2.81959,2.81995,2.81683,2.81995,6500000.0
2007-06-27 07:21:00,2.81957,2.81957,2.81533,2.81683,9000000.0
2007-06-27 07:22:00,2.81685,2.81993,2.81444,2.81779,9000000.0
2007-06-27 07:23:00,2.81801,2.81952,2.81737,2.81952,13630000.0
2007-06-27 07:24:00,2.81808,2.8192,2.81481,2.81879,11380000.0
2007-06-27 07:25:00,2.82105,2.82105,2.8124,2.81348,5750000.0
2007-06-27 07:26:00,2.81977,2.82056,2.81575,2.82049,9250000.0
2007-06-27 07:27:00,2.81751,2.82113,2.81462,2.82113,11880000.0
2007-06-27 07:28:00,2.81969,2.82015,2.81581,2.81581,6250000.0
2007-06-27 07:29:00,2.82125,2.82141,2.81845,2.82073,10250000.0
2007-06-27 07:30:00,2.82016,2.82149,2.81823,2.82117,6000000.0
2007-06-27 07:31:00,2.82233,2.82248,2.81988,2.82201,13250000.0
2007-06-27 07:32:00,2.82151,2.82152,2.81872,2.81988,8750000.0
2007-06-27 07:34:00,2.82073,2.82108,2.81595,2.81777,13500000.0
2007-06-27 07:35:00,2.81798,2.82189,2.8145,2.82189,10250000.0
2007-06-27 07:36:00,2.81984,2.82099,2.81889,2.82095,8130000.0
2007-06-27 07:37:00,2.81969,2.82111,2.81898,2.81898,13130000.0
2007-06-27 07:38:00,2.81509,2.82072,2.81509,2.81932,10500000.0
2007-06-27 07:39:00,2.8174,2.82135,2.8174,2.8186,5630000.0
2007-06-27 07:40:00,2.81762,2.82183,2.81746,2.82183,8000000.0
2007-06-27 07:42:00,2.8153,2.8221,2.8153,2.8221,5250000.0
2007-06-27 07:43:00,2.82064,2.82189,2.81654,2.82189,12630000.0
2007-06-27 07:44:00,2.81775,2.82255,2.81775,2.82255,5880000.0
2007-06-27 07:45:00,2.81696,2.82141,2.81696,2.82102,7750000.0
2007-06-27 07:46:00,2.81579,2.82173,2.81579,2.82035,9250000.0
2007-06-27 07:47:00,2.82187,2.82281,2.81752,2.82281,10750000.0
2007-06-27 07:48:00,2.82197,2.82228,2.81809,2.82175,6500000.0
2007-06-27 07:49:00,2.82016,2.82377,2.81658,2.82256,8750000.0
2007-06-27 07:50:00,2.81899,2.82355,2.81846,2.82343,9750000.0
2007-06-27 07:51:00,2.82106,2.82255,2.81989,2.81989,8000000.0
2007-06-27 07:52:00,2.82143,2.8224,2.81754,2.82191,11380000.0
2007-06-27 07:53:00,2.81952,2.82281,2.818,2.82204,7880000.0
2007-06-27 07:54:00,2.81964,2.82345,2.81925,2.81925,6500000.0
2007-06-27 07:55:00,2.81898,2.82285,2.81898,2.82285,6880000.0
2007-06-27 07:56:00,2.82129,2.82352,2.81967,2.82322,15130000.0
2007-06-27 07:57:00,2.81897,2.82454,2.81782,2.82454,11130000.0
2007-06-27 07:58:00,2.82465,2.82465,2.8196,2.8196,8750000.0
2007-06-27 07:59:00,2.82366,2.82411,2.81999,2.82359,7130000.0
2007-06-27 08:00:00,2.82405,2.82426,2.81859,2.8229,11500000.0
2007-06-27 08:01:00,2.82551,2.82577,2.8188,2.8205,7500000.0
2007-06-27 08:02:00,2.82338,2.82464,2.82005,2.82464,8750000.0
2007-06-27 08:03:00,2.82638,2.82638,2.82052,2.8249,12750000.0
2007-06-27 08:04:00,2.82468,2.82492,2.81615,2.82492,9250000.0
2007-06-27 08:05:00,2.82023,2.82488,2.81974,2.82488,11000000.0
2007-06-27 08:06:00,2.82377,2.82471,2.82056,2.8243,6000000.0
2007-06-27 08:07:00,2.82531,2.82531,2.82148,2.82298,9000000.0
2007-06-27 08:08:00,2.82088,2.82474,2.82088,2.82474,7500000.0
2007-06-27 08:09:00,2.82296,2.82478,2.82157,2.82468,7750000.0
2007-06-27 08:10:00,2.8242,2.8264,2.82185,2.82545,10250000.0
2007-06-27 08:11:00,2.8254,2.82597,2.82339,2.82546,6500000.0
2007-06-27 08:12:00,2.82595,2.82673,2.82141,2.82515,8250000.0
2007-06-27 08:13:00,2.82474,2.82659,2.82246,2.82416,13500000.0
2007-06-27 08:14:00,2.82545,2.82761,2.8236,2.82714,6000000.0
2007-06-27 08:15:00,2.8225,2.82819,2.81978,2.82819,11500000.0
2007-06-27 08:16:00,2.82692,2.82824,2.82168,2.82422,10000000.0
2007-06-27 08:17:00,2.82569,2.8272,2.82371,2.82371,8880000.0
2007-06-27 08:18:00,2.8232,2.82838,2.82204,2.82772,11750000.0
2007-06-27 08:19:00,2.82771,2.82771,2.8236,2.82656,14500000.0
2007-06-27 08:20:00,2.82563,2.82807,2.8226,2.82378,11130000.0
2007-06-27 08:21:00,2.82808,2.82817,2.82341,2.82483,7000000.0
2007-06-27 08:22:00,2.82933,2.83024,2.82265,2.82728,10380000.0
2007-06-27 08:23:00,2.82826,2.82933,2.82381,2.82894,8630000.0
2007-06-27 08:24:00,2.82634,2.82893,2.825,2.82893,7000000.0
2007-06-27 08:25:00,2.8273,2.82948,2.82505,2.82804,10500000.0
2007-06-27 08:26:00,2.82467,2.83004,2.82467,2.82976,6880000.0
2007-06-27 08:27:00,2.82978,2.83001,2.82488,2.82855,6130000.0
2007-06-27 08:28:00,2.82244,2.82935,2.82244,2.82536,10260000.0
2007-06-27 08:29:00,2.82757,2.82956,2.82426,2.82827,7000000.0
2007-06-27 08:30:00,2.83,2.83159,2.82692,2.82826,8750000.0
2007-06-27 08:31:00,2.82867,2.83295,2.82867,2.83113,8500000.0
2007-06-27 08:32:00,2.83048,2.83145,2.82855,2.83098,7130000.0
2007-06-27 08:33:00,2.83075,2.83233,2.82716,2.8305,9250000.0
2007-06-27 08:34:00,2.83001,2.83187,2.82735,2.82844,7750000.0
2007-06-27 08:35:00,2.83127,2.83177,2.82861,2.82963,5880000.0
2007-06-27 08:36:00,2.82947,2.83088,2.82814,2.83063,6500000.0
2007-06-27 08:37:00,2.82919,2.83137,2.82664,2.83015,11000000.0
2007-06-27 08:38:00,2.82877,2.83077,2.82754,2.82942,6500000.0
2007-06-27 08:39:00,2.82916,2.83079,2.82805,2.8283,5250000.0
2007-06-27 08:40:00,2.82726,2.8312,2.82726,2.8312,9760000.0
2007-06-27 08:41:00,2.82568,2.83074,2.82568,2.82987,8510000.0
2007-06-27 08:42:00,2.82837,2.8293,2.82553,2.8284,7250000.0
2007-06-27 08:43:00,2.82982,2.83093,2.82683,2.82683,8380000.0
2007-06-27 08:44:00,2.82871,2.82964,2.82432,2.82909,6010000.0
2007-06-27 08:45:00,2.82805,2.83076,2.8237,2.82874,8000000.0
2007-06-27 08:46:00,2.82759,2.82917,2.82611,2.82875,8750000.0
2007-06-27 08:47:00,2.82959,2.82959,2.82558,2.8259,7000000.0
2007-06-27 08:48:00,2.82937,2.83014,2.82279,2.82368,7380000.0
2007-06-27 08:49:00,2.82821,2.82972,2.82646,2.82903,8750000.0
2007-06-27 08:50:00,2.82628,2.82972,2.82583,2.82583,7750000.0
2007-06-27 08:51:00,2.83005,2.83005,2.82451,2.82738,8250000.0
2007-06-27 08:52:00,2.82298,2.8297,2.82298,2.82946,6880000.0
2007-06-27 08:53:00,2.82538,2.8293,2.82487,2.82783,9630000.0
2007-06-27 08:54:00,2.82714,2.82857,2.82446,2.82612,6130000.0
2007-06-27 08:55:00,2.82699,2.82834,2.82509,2.82741,10630000.0
2007-06-27 08:56:00,2.82636,2.828,2.82426,2.82491,7130000.0
2007-06-27 08:57:00,2.82493,2.8281,2.82493,2.82705,8000000.0
2007-06-27 08:58:00,2.82704,2.8276,2.82408,2.82754,5880000.0
2007-06-27 08:59:00,2.82861,2.82861,2.82241,2.82429,8000000.0
2007-06-27 09:00:00,2.82734,2.82734,2.82162,2.82552,9380000.0
2007-06-27 09:01:00,2.82656,2.82732,2.82073,2.82561,7880000.0
2007-06-27 09:02:00,2.82577,2.82738,2.82272,2.82288,9750000.0
2007-06-27 09:03:00,2.82612,2.828,2.82281,2.8263,8000000.0
2007-06-27 09:04:00,2.82474,2.82775,2.82451,2.82524,6130000.0
2007-06-27 09:05:00,2.82446,2.82577,2.82411,2.82577,7250000.0
2007-06-27 09:06:00,2.82567,2.82745,2.82164,2.82218,7880000.0
2007-06-27 09:07:00,2.82762,2.82762,2.82295,2.82295,10130000.0
2007-06-27 09:08:00,2.82172,2.82698,2.82172,2.82645,6130000.0
2007-06-27 09:09:00,2.82616,2.82709,2.82474,2.82644,5750000.0
2007-06-27 09:10:00,2.82613,2.82669,2.82205,2.82326,12880000.0
2007-06-27 09:11:00,2.82749,2.82749,2.82108,2.82522,9000000.0
2007-06-27 09:12:00,2.82239,2.82647,2.82239,2.82557,7380000.0
2007-06-27 09:13:00,2.82434,2.82708,2.82384,2.82708,5880000.0
2007-06-27 09:14:00,2.82169,2.82799,2.82169,2.82544,6250000.0
2007-06-27 09:15:00,2.82644,2.82763,2.82382,2.82763,9630000.0
2007-06-27 09:16:00,2.82953,2.82953,2.82232,2.82232,14130000.0
2007-06-27 09:17:00,2.82758,2.82838,2.82246,2.82721,8500000.0
2007-06-27 09:18:00,2.82776,2.8281,2.82277,2.8272,8630000.0
2007-06-27 09:19:00,2.82431,2.82936,2.82431,2.82767,11880000.0
2007-06-27 09:20:00,2.83,2.83,2.82541,2.82808,12250000.0
2007-06-27 09:21:00,2.82791,2.82893,2.82454,2.8274,8500000.0
2007-06-27 09:22:00,2.82821,2.82855,2.82393,2.82393,15500000.0
2007-06-27 09:23:00,2.82823,2.82957,2.82548,2.82957,7880000.0
2007-06-27 09:24:00,2.82772,2.82899,2.82273,2.82794,12260000.0
2007-06-27 09:25:00,2.82831,2.82876,2.82597,2.82777,9000000.0
2007-06-27 09:26:00,2.82294,2.82864,2.82294,2.82768,6380000.0
2007-06-27 09:27:00,2.82849,2.82904,2.82657,2.82662,6250000.0
2007-06-27 09:28:00,2.82876,2.82876,2.82572,2.82787,9250000.0
2007-06-27 09:29:00,2.82502,2.82887,2.82332,2.82642,14630000.0
2007-06-27 09:30:00,2.82656,2.82762,2.82255,2.82443,9000000.0
2007-06-27 09:31:00,2.8262,2.8278,2.82586,2.82652,10630000.0
2007-06-27 09:32:00,2.82816,2.82816,2.82325,2.82325,6630000.0
2007-06-27 09:33:00,2.82671,2.82714,2.82386,2.82533,8750000.0
2007-06-27 09:34:00,2.82136,2.82549,2.81889,2.82549,5750000.0
2007-06-27 09:35:00,2.82607,2.82652,2.82186,2.82652,7000000.0
2007-06-27 09:36:00,2.81891,2.8268,2.81891,2.82506,8000000.0
2007-06-27 09:37:00,2.82769,2.82837,2.82229,2.82553,6500000.0
2007-06-27 09:38:00,2.82423,2.82814,2.82423,2.82569,10250000.0
2007-06-27 09:39:00,2.82654,2.82799,2.82216,2.82799,11130000.0
2007-06-27 09:40:00,2.82642,2.82696,2.82187,2.82541,10130000.0
2007-06-27 09:41:00,2.82316,2.82727,2.82316,2.82727,5510000.0
2007-06-27 09:42:00,2.82556,2.8268,2.82291,2.8255,11380000.0
2007-06-27 09:43:00,2.82489,2.82623,2.8216,2.82459,8250000.0
2007-06-27 09:44:00,2.82415,2.82692,2.82278,2.82692,6000000.0
2007-06-27 09:45:00,2.82765,2.82789,2.82251,2.82667,8880000.0
2007-06-27 09:46:00,2.82464,2.82695,2.82291,2.8261,8750000.0
2007-06-27 09:47:00,2.82715,2.82763,2.82431,2.82431,5250000.0
2007-06-27 09:48:00,2.82256,2.82505,2.82237,2.8225,11750000.0
2007-06-27 09:49:00,2.8223,2.82654,2.8223,2.82554,7000000.0
2007-06-27 09:50:00,2.82537,2.82679,2.82298,2.82512,6630000.0
2007-06-27 09:51:00,2.82507,2.82691,2.8228,2.82596,9000000.0
2007-06-27 09:52:00,2.82325,2.82749,2.82325,2.82361,7000000.0
2007-06-27 09:53:00,2.82592,2.82715,2.82252,2.8261,6750000.0
2007-06-27 09:54:00,2.82513,2.82711,2.82254,2.82672,9130000.0
2007-06-27 09:55:00,2.82545,2.82737,2.82263,2.82263,6630000.0
2007-06-27 09:56:00,2.82694,2.82762,2.82212,2.82524,10500000.0
2007-06-27 09:57:00,2.82497,2.82704,2.82293,2.82704,12130000.0
2007-06-27 09:58:00,2.82483,2.82548,2.81893,2.82548,10250000.0
2007-06-27 09:59:00,2.82355,2.82675,2.82355,2.82624,11630000.0
2007-06-27 10:00:00,2.8259,2.82919,2.82356,2.82356,10000000.0
2007-06-27 10:01:00,2.82675,2.82712,2.82387,2.82424,10500000.0
2007-06-27 10:02:00,2.82736,2.82862,2.82312,2.82324,10130000.0
2007-06-27 10:03:00,2.82598,2.82758,2.82246,2.826,13630000.0
2007-06-27 10:04:00,2.82679,2.82805,2.82491,2.82621,9010000.0
2007-06-27 10:05:00,2.82805,2.82805,2.81764,2.82761,12000000.0
2007-06-27 10:06:00,2.82514,2.82745,2.82436,2.8264,5500000.0
2007-06-27 10:07:00,2.82607,2.82663,2.82103,2.82519,11500000.0
2007-06-27 10:08:00,2.82625,2.8271,2.82326,2.82478,6250000.0
2007-06-27 10:09:00,2.82313,2.82832,2.82313,2.8248,14000000.0
2007-06-27 10:10:00,2.8242,2.82802,2.8242,2.8265,12380000.0
2007-06-27 10:11:00,2.82495,2.82741,2.82137,2.82137,8250000.0
2007-06-27 10:12:00,2.82608,2.82804,2.8202,2.82804,8010000.0
2007-06-27 10:13:00,2.82472,2.82786,2.82137,2.82411,7750000.0
2007-06-27 10:14:00,2.82826,2.82826,2.82154,2.82789,8500000.0
2007-06-27 10:15:00,2.82745,2.82861,2.82163,2.82699,9010000.0
2007-06-27 10:16:00,2.8294,2.8294,2.82539,2.82582,7380000.0
2007-06-27 10:17:00,2.82812,2.82848,2.82542,2.8281,11000000.0
2007-06-27 10:18:00,2.82532,2.8285,2.82346,2.82575,6630000.0
2007-06-27 10:19:00,2.82671,2.82872,2.82434,2.82872,8250000.0
2007-06-27 10:20:00,2.82701,2.82828,2.82397,2.82493,6750000.0
2007-06-27 10:21:00,2.82914,2.82914,2.82457,2.82685,12750000.0
2007-06-27 10:22:00,2.82652,2.82839,2.82516,2.82789,9000000.0
2007-06-27 10:23:00,2.82875,2.82877,2.82569,2.82569,8130000.0
2007-06-27 10:24:00,2.82662,2.82866,2.82413,2.82844,10250000.0
2007-06-27 10:25:00,2.82523,2.82868,2.82523,2.82762,7750000.0
2007-06-27 10:26:00,2.82906,2.82906,2.82604,2.82849,6880000.0
2007-06-27 10:27:00,2.82726,2.82934,2.82312,2.82839,7250000.0
2007-06-27 10:28:00,2.824,2.82887,2.82369,2.82456,14250000.0
2007-06-27 10:29:00,2.82432,2.82883,2.82432,2.82766,11750000.0
2007-06-27 10:30:00,2.82603,2.82956,2.82303,2.82543,7880000.0
2007-06-27 10:31:00,2.82672,2.82842,2.82398,2.82503,9130000.0
2007-06-27 10:32:00,2.82444,2.82716,2.82444,2.82716,7500000.0
2007-06-27 10:33:00,2.82881,2.82918,2.82438,2.82515,12500000.0
2007-06-27 10:34:00,2.82902,2.82943,2.82145,2.82768,8000000.0
2007-06-27 10:35:00,2.82868,2.83006,2.82396,2.82498,14500000.0
2007-06-27 10:36:00,2.8309,2.8309,2.82309,2.82741,8250000.0
2007-06-27 10:37:00,2.83015,2.83063,2.82516,2.82833,14000000.0
2007-06-27 10:38:00,2.83085,2.83085,2.8266,2.8266,9250000.0
2007-06-27 10:39:00,2.82679,2.82961,2.82679,2.82863,6000000.0
2007-06-27 10:40:00,2.82653,2.82962,2.82396,2.82412,11250000.0
2007-06-27 10:41:00,2.82585,2.82999,2.8258,2.8258,5500000.0
2007-06-27 10:42:00,2.82743,2.83062,2.82653,2.82987,8010000.0
2007-06-27 10:43:00,2.82826,2.82951,2.82585,2.82884,11500000.0
2007-06-27 10:44:00,2.82706,2.82902,2.8232,2.82688,9250000.0
2007-06-27 10:45:00,2.82822,2.82887,2.82236,2.82751,7500000.0
2007-06-27 10:46:00,2.8253,2.82961,2.8253,2.82831,8630000.0
2007-06-27 10:47:00,2.8285,2.82932,2.82424,2.82834,7000000.0
2007-06-27 10:48:00,2.82777,2.82958,2.82573,2.82573,5250000.0
2007-06-27 10:49:00,2.82864,2.82882,2.82175,2.82562,14750000.0
2007-06-27 10:50:00,2.82827,2.82992,2.82357,2.82357,6750000.0
2007-06-27 10:51:00,2.82776,2.83021,2.8273,2.82864,13500000.0
2007-06-27 10:52:00,2.82906,2.83035,2.82733,2.82908,8750000.0
2007-06-27 10:53:00,2.83154,2.83154,2.82786,2.8303,6000000.0
2007-06-27 10:54:00,2.82857,2.83048,2.82643,2.83033,6500000.0
2007-06-27 10:55:00,2.83096,2.83123,2.82709,2.82709,10880000.0
2007-06-27 10:56:00,2.82749,2.83109,2.82501,2.82533,8630000.0
2007-06-27 10:57:00,2.83067,2.83067,2.82437,2.82575,7500000.0
2007-06-27 10:58:00,2.82776,2.82951,2.82638,2.82863,10000000.0
2007-06-27 10:59:00,2.82922,2.83,2.8259,2.8259,8260000.0
2007-06-27 11:00:00,2.82985,2.83122,2.82646,2.82646,7760000.0
2007-06-27 11:01:00,2.83063,2.83063,2.82335,2.82662,9250000.0
2007-06-27 11:02:00,2.82871,2.82943,2.82642,2.82818,9500000.0
2007-06-27 11:03:00,2.82868,2.82914,2.82428,2.82836,12880000.0
2007-06-27 11:04:00,2.82453,2.82813,2.82417,2.82813,7750000.0
2007-06-27 11:05:00,2.82953,2.82966,2.82423,2.82545,7250000.0
2007-06-27 11:06:00,2.8286,2.83013,2.82379,2.82771,12500000.0
2007-06-27 11:07:00,2.82945,2.82994,2.82631,2.82838,8000000.0
2007-06-27 11:08:00,2.82742,2.82848,2.82549,2.82639,7250000.0
2007-06-27 11:09:00,2.82981,2.83073,2.82405,2.82797,6250000.0
2007-06-27 11:10:00,2.82819,2.82966,2.82381,2.82835,11000000.0
2007-06-27 11:11:00,2.83085,2.83085,2.82793,2.82834,7750000.0
2007-06-27 11:12:00,2.82864,2.83029,2.8252,2.82771,13260000.0
2007-06-27 11:13:00,2.83009,2.83076,2.82536,2.82857,9880000.0
2007-06-27 11:14:00,2.82967,2.83014,2.82593,2.82912,8000000.0
2007-06-27 11:15:00,2.82973,2.83014,2.82487,2.82784,8750000.0
2007-06-27 11:16:00,2.8293,2.83118,2.82636,2.82957,10380000.0
2007-06-27 11:17:00,2.82882,2.83095,2.82821,2.82931,7000000.0
2007-06-27 11:18:00,2.82751,2.83067,2.82583,2.82906,6750000.0
2007-06-27 11:19:00,2.83043,2.83075,2.82579,2.82579,6630000.0
2007-06-27 11:20:00,2.8284,2.8309,2.82523,2.82845,7380000.0
2007-06-27 11:21:00,2.82941,2.83097,2.82215,2.82922,15000000.0
2007-06-27 11:22:00,2.83095,2.83102,2.82761,2.82907,6000000.0
2007-06-27 11:23:00,2.82965,2.83166,2.82621,2.83166,9880000.0
2007-06-27 11:24:00,2.83103,2.83144,2.82464,2.83143,16000000.0
2007-06-27 11:25:00,2.8301,2.83327,2.82725,2.82725,13880000.0
2007-06-27 11:26:00,2.82939,2.83136,2.82644,2.83126,10630000.0
2007-06-27 11:27:00,2.82738,2.83239,2.82738,2.83239,9750000.0
2007-06-27 11:28:00,2.83146,2.83201,2.82679,2.82984,6250000.0
2007-06-27 11:29:00,2.82965,2.83207,2.82723,2.83091,7250000.0
2007-06-27 11:30:00,2.83042,2.83286,2.82739,2.83286,8250000.0
2007-06-27 11:31:00,2.83037,2.83196,2.82582,2.83123,10130000.0
2007-06-27 11:32:00,2.83004,2.83405,2.82901,2.83375,9750000.0
2007-06-27 11:33:00,2.83224,2.83336,2.82887,2.82931,9880000.0
2007-06-27 11:34:00,2.82882,2.83251,2.82882,2.83251,5500000.0
2007-06-27 11:35:00,2.83155,2.83244,2.82925,2.83244,5630000.0
2007-06-27 11:36:00,2.83075,2.83081,2.82652,2.83045,7250000.0
2007-06-27 11:37:00,2.82823,2.82956,2.82626,2.82757,8500000.0
2007-06-27 11:38:00,2.82608,2.82923,2.82597,2.82597,5890000.0
2007-06-27 11:39:00,2.82861,2.83029,2.82643,2.82835,16250000.0
2007-06-27 11:40:00,2.82681,2.82925,2.82397,2.82812,9250000.0
2007-06-27 11:41:00,2.82842,2.82983,2.82506,2.8261,5750000.0
2007-06-27 11:42:00,2.8295,2.83056,2.82697,2.82829,15630000.0
2007-06-27 11:43:00,2.82968,2.82968,2.8249,2.82901,16130000.0
2007-06-27 11:44:00,2.82775,2.82925,2.82504,2.82576,8750000.0
2007-06-27 11:45:00,2.82779,2.828,2.82593,2.82684,12000000.0
2007-06-27 11:46:00,2.82597,2.82654,2.82233,2.8253,7500000.0
2007-06-27 11:47:00,2.82824,2.82824,2.8241,2.82599,9630000.0
2007-06-27 11:48:00,2.82519,2.82799,2.82425,2.82734,6380000.0
2007-06-27 11:49:00,2.82668,2.82746,2.82166,2.82672,7500000.0
2007-06-27 11:50:00,2.82676,2.82759,2.82105,2.82638,7750000.0
2007-06-27 11:51:00,2.82587,2.8281,2.82406,2.82468,13130000.0
2007-06-27 11:52:00,2.82853,2.82853,2.8232,2.824,10510000.0
2007-06-27 11:53:00,2.82295,2.82731,2.82282,2.82684,7250000.0
2007-06-27 11:54:00,2.82686,2.82691,2.82465,2.82621,6880000.0
2007-06-27 11:55:00,2.82354,2.82764,2.82252,2.82365,13500000.0
2007-06-27 11:56:00,2.82768,2.82783,2.82185,2.82362,7500000.0
2007-06-27 11:57:00,2.82543,2.82733,2.82239,2.82632,13250000.0
2007-06-27 11:58:00,2.82635,2.82749,2.82399,2.82539,6250000.0
2007-06-27 11:59:00,2.82731,2.82869,2.82578,2.82749,8000000.0
2007-06-27 12:00:00,2.82801,2.82905,2.82652,2.82795,10500000.0
2007-06-27 12:01:00,2.82365,2.82736,2.82258,2.82599,9250000.0
2007-06-27 12:02:00,2.82569,2.82784,2.82502,2.82784,8250000.0
2007-06-27 12:03:00,2.82754,2.82763,2.82259,2.8266,5500000.0
2007-06-27 12:04:00,2.82524,2.82918,2.82401,2.82763,7000000.0
2007-06-27 12:05:00,2.825,2.8293,2.82469,2.8293,6250000.0
2007-06-27 12:06:00,2.82747,2.82747,2.8224,2.82676,8500000.0
2007-06-27 12:07:00,2.82615,2.82752,2.82425,2.82677,8500000.0
2007-06-27 12:08:00,2.82796,2.82796,2.82446,2.82752,8140000.0
2007-06-27 12:09:00,2.82357,2.82796,2.82194,2.82623,10000000.0
2007-06-27 12:10:00,2.82627,2.82739,2.82089,2.82711,9130000.0
2007-06-27 12:11:00,2.82327,2.82856,2.82327,2.82587,6750000.0
2007-06-27 12:12:00,2.82558,2.8297,2.82558,2.82804,7000000.0
2007-06-27 12:13:00,2.824,2.82966,2.824,2.82966,7000000.0
2007-06-27 12:14:00,2.83075,2.83075,2.82617,2.82878,7880000.0
2007-06-27 12:15:00,2.82586,2.82903,2.82586,2.82849,8750000.0
2007-06-27 12:16:00,2.82648,2.82916,2.82509,2.82509,12880000.0
2007-06-27 12:17:00,2.82447,2.82992,2.8225,2.82396,6880000.0
2007-06-27 12:18:00,2.82957,2.82957,2.82587,2.82645,9500000.0
2007-06-27 12:19:00,2.82727,2.82907,2.82465,2.82721,6000000.0
2007-06-27 12:20:00,2.82649,2.82848,2.82299,2.82726,11750000.0
2007-06-27 12:21:00,2.82625,2.82896,2.82561,2.82645,12000000.0
2007-06-27 12:22:00,2.82835,2.82959,2.82463,2.82785,8750000.0
2007-06-27 12:23:00,2.82942,2.83025,2.82727,2.83024,9630000.0
2007-06-27 12:24:00,2.82828,2.82988,2.82521,2.82521,9630000.0
2007-06-27 12:25:00,2.82643,2.8287,2.82638,2.82736,6250000.0
2007-06-27 12:26:00,2.82741,2.82791,2.82252,2.82628,12250000.0
2007-06-27 12:27:00,2.82829,2.82829,2.8224,2.82554,10130000.0
2007-06-27 12:28:00,2.82234,2.8273,2.82234,2.82614,10750000.0
2007-06-27 12:29:00,2.82437,2.82693,2.82182,2.82605,8750000.0
2007-06-27 12:30:00,2.82688,2.8281,2.82306,2.82428,6000000.0
2007-06-27 12:31:00,2.82443,2.82633,2.82397,2.82618,9630000.0
2007-06-27 12:32:00,2.82622,2.82717,2.81983,2.82413,9000000.0
2007-06-27 12:33:00,2.82733,2.82783,2.82297,2.82548,7130000.0
2007-06-27 12:34:00,2.82287,2.82771,2.82089,2.82771,9880000.0
2007-06-27 12:35:00,2.82516,2.8254,2.82197,2.82366,9130000.0
2007-06-27 12:36:00,2.82342,2.82695,2.82086,2.82687,12000000.0
2007-06-27 12:37:00,2.82314,2.82716,2.82201,2.82678,9880000.0
2007-06-27 12:38:00,2.82794,2.82794,2.82252,2.82252,6500000.0
2007-06-27 12:39:00,2.82285,2.82645,2.82228,2.8228,7630000.0
2007-06-27 12:40:00,2.82118,2.82625,2.82118,2.82287,8500000.0
2007-06-27 12:41:00,2.82723,2.82765,2.81974,2.82501,7880000.0
2007-06-27 12:42:00,2.8243,2.82583,2.82321,2.82514,6250000.0
2007-06-27 12:43:00,2.82399,2.82605,2.82172,2.82494,13630000.0
2007-06-27 12:44:00,2.82523,2.82569,2.82059,2.82505,7880000.0
2007-06-27 12:45:00,2.8263,2.8263,2.82235,2.82582,9880000.0
2007-06-27 12:46:00,2.82478,2.82657,2.82352,2.82523,5630000.0
2007-06-27 12:47:00,2.82714,2.82714,2.82325,2.82468,6010000.0
2007-06-27 12:48:00,2.82603,2.82734,2.82085,2.82269,8000000.0
2007-06-27 12:49:00,2.82599,2.82637,2.82279,2.82585,8250000.0
2007-06-27 12:50:00,2.82543,2.82679,2.82304,2.8251,12000000.0
2007-06-27 12:51:00,2.8239,2.82793,2.82271,2.82719,9000000.0
2007-06-27 12:52:00,2.82562,2.8292,2.82421,2.82738,10380000.0
2007-06-27 12:53:00,2.82679,2.82901,2.82626,2.82764,10250000.0
2007-06-27 12:54:00,2.82572,2.8282,2.82267,2.82624,13250000.0
2007-06-27 12:55:00,2.82333,2.82818,2.82318,2.82486,11000000.0
2007-06-27 12:56:00,2.82405,2.82727,2.81938,2.82538,14500000.0
2007-06-27 12:57:00,2.82493,2.82678,2.82033,2.82554,9630000.0
2007-06-27 12:58:00,2.82479,2.82828,2.8216,2.82828,6000000.0
2007-06-27 12:59:00,2.82646,2.82734,2.82225,2.82522,9630000.0
2007-06-27 13:00:00,2.82673,2.82743,2.82264,2.82302,8250000.0
2007-06-27 13:01:00,2.82503,2.82711,2.8223,2.82442,11130000.0
2007-06-27 13:02:00,2.82362,2.8288,2.82051,2.8288,11000000.0
2007-06-27 13:03:00,2.82339,2.82754,2.82167,2.82293,9750000.0
2007-06-27 13:04:00,2.82507,2.82768,2.8224,2.8258,7500000.0
2007-06-27 13:05:00,2.82301,2.82664,2.82295,2.82535,10380000.0
2007-06-27 13:06:00,2.82303,2.82744,2.82303,2.82311,7500000.0
2007-06-27 13:07:00,2.82673,2.82702,2.82105,2.82482,10130000.0
2007-06-27 13:08:00,2.82777,2.82777,2.82511,2.82709,5510000.0
2007-06-27 13:09:00,2.82727,2.82727,2.82158,2.8234,5500000.0
2007-06-27 13:10:00,2.82694,2.828,2.82441,2.82614,12750000.0
2007-06-27 13:11:00,2.82575,2.82837,2.8224,2.8232,8750000.0
2007-06-27 13:12:00,2.82625,2.82629,2.82299,2.82518,12380000.0
2007-06-27 13:13:00,2.82422,2.82664,2.82139,2.8254,10130000.0
2007-06-27 13:14:00,2.81991,2.82589,2.81991,2.82222,7000000.0
2007-06-27 13:15:00,2.82403,2.82554,2.82131,2.82523,6130000.0
2007-06-27 13:16:00,2.82498,2.82678,2.8223,2.82398,8130000.0
2007-06-27 13:17:00,2.82488,2.82603,2.82167,2.82447,11000000.0
2007-06-27 13:18:00,2.82391,2.82599,2.82299,2.82476,6880000.0
2007-06-27 13:19:00,2.82548,2.82664,2.81981,2.82548,8000000.0
2007-06-27 13:20:00,2.8184,2.82654,2.8184,2.82473,8500000.0
2007-06-27 13:21:00,2.82406,2.82724,2.82313,2.82724,7500000.0
2007-06-27 13:22:00,2.82579,2.82711,2.82186,2.82346,10000000.0
2007-06-27 13:23:00,2.82564,2.8269,2.82202,2.8269,8880000.0
2007-06-27 13:24:00,2.82619,2.82772,2.82257,2.82257,13250000.0
2007-06-27 13:25:00,2.82765,2.82765,2.81993,2.825,12750000.0
2007-06-27 13:26:00,2.82507,2.82717,2.82286,2.82477,12250000.0
2007-06-27 13:27:00,2.82609,2.82942,2.82252,2.82647,7880000.0
2007-06-27 13:28:00,2.8195,2.8275,2.8195,2.82368,8760000.0
2007-06-27 13:29:00,2.82617,2.8274,2.82381,2.82381,7630000.0
2007-06-27 13:30:00,2.82329,2.82618,2.82089,2.82499,6500000.0
2007-06-27 13:31:00,2.82409,2.82662,2.82304,2.82628,6250000.0
2007-06-27 13:32:00,2.82464,2.8268,2.82394,2.82625,8750000.0
2007-06-27 13:33:00,2.82589,2.82773,2.82017,2.82528,14500000.0
2007-06-27 13:34:00,2.82465,2.8259,2.82259,2.8259,14260000.0
2007-06-27 13:35:00,2.82714,2.82714,2.82225,2.82631,10250000.0
2007-06-27 13:36:00,2.82428,2.82588,2.82221,2.82221,8250000.0
2007-06-27 13:37:00,2.82542,2.82666,2.82057,2.82057,7880000.0
2007-06-27 13:38:00,2.82184,2.8256,2.8208,2.82554,11000000.0
2007-06-27 13:39:00,2.82595,2.82595,2.82128,2.82171,6250000.0
2007-06-27 13:40:00,2.82582,2.82641,2.8189,2.8251,13500000.0
2007-06-27 13:41:00,2.82583,2.82583,2.82293,2.82458,6500000.0
2007-06-27 13:42:00,2.82704,2.82704,2.82419,2.82498,13500000.0
2007-06-27 13:43:00,2.82232,2.8267,2.82232,2.82599,9500000.0
2007-06-27 13:44:00,2.82484,2.82666,2.82021,2.8257,9630000.0
2007-06-27 13:45:00,2.82527,2.82624,2.82259,2.82465,6500000.0
2007-06-27 13:46:00,2.82593,2.82644,2.82144,2.82373,8250000.0
2007-06-27 13:47:00,2.82567,2.82762,2.81969,2.82354,8000000.0
2007-06-27 13:48:00,2.82636,2.82655,2.82279,2.82526,7880000.0
2007-06-27 13:49:00,2.82355,2.82789,2.82007,2.82678,13750000.0
2007-06-27 13:50:00,2.82445,2.82665,2.8232,2.82402,5500000.0
2007-06-27 13:51:00,2.82726,2.82751,2.82325,2.82452,12000000.0
2007-06-27 13:52:00,2.82682,2.82795,2.82193,2.82707,6630000.0
2007-06-27 13:53:00,2.82756,2.82756,2.82146,2.82452,10250000.0
2007-06-27 13:54:00,2.82471,2.82769,2.82199,2.82641,6250000.0
2007-06-27 13:55:00,2.82411,2.82723,2.82231,2.82681,6760000.0
2007-06-27 13:56:00,2.82413,2.8283,2.82243,2.82655,7000000.0
2007-06-27 13:57:00,2.82968,2.82968,2.82556,2.82757,10750000.0
2007-06-27 13:58:00,2.82499,2.82876,2.82499,2.825,14250000.0
2007-06-27 13:59:00,2.82751,2.82839,2.82334,2.82334,9250000.0
2007-06-27 14:00:00,2.82564,2.82864,2.82564,2.82761,5250000.0
2007-06-27 14:01:00,2.82205,2.82853,2.82205,2.82418,9250000.0
2007-06-27 14:02:00,2.82286,2.82763,2.82194,2.82686,10010000.0
2007-06-27 14:03:00,2.82361,2.82776,2.82269,2.82465,11010000.0
2007-06-27 14:04:00,2.82577,2.82902,2.82577,2.82614,13000000.0
2007-06-27 14:05:00,2.82451,2.82724,2.82235,2.82395,5750000.0
2007-06-27 14:06:00,2.82593,2.8273,2.82188,2.82594,6500000.0
2007-06-27 14:07:00,2.82323,2.82532,2.82123,2.82463,10010000.0
2007-06-27 14:08:00,2.82681,2.82719,2.82373,2.82427,7750000.0
2007-06-27 14:09:00,2.82781,2.82782,2.82453,2.82737,7130000.0
2007-06-27 14:10:00,2.82482,2.82612,2.82362,2.82531,5500000.0
2007-06-27 14:11:00,2.82531,2.82531,2.82125,2.82247,12500000.0
2007-06-27 14:12:00,2.82558,2.82841,2.8238,2.8253,15750000.0
2007-06-27 14:13:00,2.8256,2.82616,2.82171,2.82562,8750000.0
2007-06-27 14:14:00,2.82183,2.82695,2.82183,2.82323,11000000.0
2007-06-27 14:15:00,2.82619,2.82619,2.82261,2.82459,8000000.0
2007-06-27 14:16:00,2.82587,2.82587,2.82184,2.82394,7750000.0
2007-06-27 14:17:00,2.82436,2.82495,2.82277,2.82373,5750000.0
2007-06-27 14:18:00,2.82364,2.82377,2.82089,2.82267,7880000.0
2007-06-27 14:19:00,2.81925,2.82419,2.8174,2.82252,7750000.0
2007-06-27 14:20:00,2.82497,2.82497,2.81725,2.82223,7000000.0
2007-06-27 14:21:00,2.82381,2.82437,2.81764,2.82267,7630000.0
2007-06-27 14:22:00,2.81996,2.8251,2.81884,2.8251,9000000.0
2007-06-27 14:23:00,2.82366,2.82415,2.81681,2.81988,8250000.0
2007-06-27 14:24:00,2.82141,2.82625,2.82131,2.82504,8750000.0
2007-06-27 14:25:00,2.8228,2.82614,2.82186,2.82348,8750000.0
2007-06-27 14:26:00,2.82348,2.82569,2.82015,2.82047,7750000.0
2007-06-27 14:27:00,2.82252,2.82593,2.81979,2.82423,8750000.0
2007-06-27 14:28:00,2.82037,2.82465,2.81949,2.81949,11880000.0
2007-06-27 14:29:00,2.82556,2.82556,2.81939,2.82372,7630000.0
2007-06-27 14:30:00,2.82402,2.82402,2.81473,2.81473,6000000.0
2007-06-27 14:31:00,2.81859,2.8212,2.81474,2.82104,9750000.0
2007-06-27 14:32:00,2.81901,2.82139,2.81757,2.82085,9880000.0
2007-06-27 14:33:00,2.81975,2.82048,2.81259,2.81787,7510000.0
2007-06-27 14:34:00,2.81942,2.81942,2.81646,2.81848,7630000.0
2007-06-27 14:35:00,2.81876,2.81966,2.81516,2.81966,12380000.0
2007-06-27 14:36:00,2.82013,2.82013,2.81403,2.81782,12000000.0
2007-06-27 14:37:00,2.8185,2.81937,2.8157,2.8189,6000000.0
2007-06-27 14:38:00,2.81908,2.82026,2.8141,2.81917,7000000.0
2007-06-27 14:39:00,2.81914,2.81983,2.81564,2.81564,5500000.0
2007-06-27 14:40:00,2.81558,2.82152,2.81529,2.82119,6250000.0
2007-06-27 14:41:00,2.81927,2.82015,2.81519,2.81923,7880000.0
2007-06-27 14:42:00,2.82112,2.82134,2.81682,2.81682,6500000.0
2007-06-27 14:43:00,2.81829,2.82108,2.81213,2.81939,9250000.0
2007-06-27 14:44:00,2.81644,2.82061,2.81644,2.81861,5250000.0
2007-06-27 14:45:00,2.81836,2.82055,2.81709,2.82007,9000000.0
2007-06-27 14:46:00,2.81854,2.82095,2.81594,2.81859,8630000.0
2007-06-27 14:47:00,2.81847,2.82058,2.81672,2.8194,10880000.0
2007-06-27 14:48:00,2.81919,2.82127,2.81482,2.81837,9130000.0
2007-06-27 14:49:00,2.8215,2.8215,2.81645,2.8199,7630000.0
2007-06-27 14:50:00,2.81513,2.82133,2.81513,2.8188,9260000.0
2007-06-27 14:51:00,2.8193,2.82037,2.81539,2.81777,8500000.0
2007-06-27 14:52:00,2.81821,2.82164,2.81543,2.82041,12000000.0
2007-06-27 14:53:00,2.8179,2.8191,2.81592,2.81891,6250000.0
2007-06-27 14:54:00,2.81976,2.82103,2.8144,2.81776,14250000.0
2007-06-27 14:55:00,2.81825,2.82053,2.81624,2.81963,10130000.0
2007-06-27 14:56:00,2.81855,2.82086,2.81475,2.81997,11500000.0
2007-06-27 14:57:00,2.81684,2.81977,2.81623,2.81906,9000000.0
2007-06-27 14:58:00,2.81625,2.81989,2.81505,2.8165,9500000.0
2007-06-27 14:59:00,2.82019,2.82077,2.81568,2.8174,11250000.0
2007-06-27 15:00:00,2.81886,2.82152,2.81604,2.81826,15000000.0
2007-06-27 15:01:00,2.81692,2.82062,2.81614,2.81839,11130000.0
2007-06-27 15:02:00,2.81855,2.82125,2.81708,2.8201,9750000.0
2007-06-27 15:03:00,2.81624,2.82047,2.81473,2.81822,11260000.0
2007-06-27 15:04:00,2.81974,2.82009,2.81489,2.81944,9750000.0
2007-06-27 15:05:00,2.81966,2.81988,2.81456,2.81889,7750000.0
2007-06-27 15:06:00,2.81924,2.82061,2.81686,2.82061,9880000.0
2007-06-27 15:07:00,2.82025,2.82041,2.81497,2.81865,10000000.0
2007-06-27 15:08:00,2.81762,2.81894,2.81318,2.81848,7630000.0
2007-06-27 15:09:00,2.81752,2.8187,2.81317,2.81823,8750000.0
2007-06-27 15:10:00,2.81638,2.8201,2.81638,2.81855,7130000.0
2007-06-27 15:11:00,2.81699,2.81863,2.81559,2.81559,6250000.0
2007-06-27 15:12:00,2.82122,2.82131,2.81444,2.81825,9250000.0
2007-06-27 15:13:00,2.81548,2.81894,2.81366,2.81655,13750000.0
2007-06-27 15:14:00,2.81793,2.81906,2.81513,2.81513,7380000.0
2007-06-27 15:15:00,2.8183,2.81955,2.81408,2.81784,9380000.0
2007-06-27 15:16:00,2.81774,2.81974,2.81551,2.81551,6630000.0
2007-06-27 15:17:00,2.81861,2.81968,2.81369,2.81802,13250000.0
2007-06-27 15:18:00,2.81772,2.81949,2.81538,2.81664,5250000.0
2007-06-27 15:19:00,2.81824,2.81955,2.8148,2.8148,7000000.0
2007-06-27 15:20:00,2.81712,2.81972,2.81679,2.8194,8750000.0
2007-06-27 15:21:00,2.8184,2.82013,2.81184,2.8185,9380000.0
2007-06-27 15:22:00,2.81838,2.81986,2.8129,2.81621,13760000.0
2007-06-27 15:23:00,2.81706,2.81945,2.81568,2.81945,5500000.0
2007-06-27 15:24:00,2.81883,2.82087,2.81301,2.81782,11750000.0
2007-06-27 15:25:00,2.81856,2.81978,2.81673,2.81802,9750000.0
2007-06-27 15:26:00,2.81749,2.81998,2.81618,2.8183,14750000.0
2007-06-27 15:27:00,2.81788,2.82012,2.81503,2.8157,8250000.0
2007-06-27 15:28:00,2.81729,2.81971,2.8146,2.81809,5500000.0
2007-06-27 15:29:00,2.81576,2.81821,2.81354,2.81821,5630000.0
2007-06-27 15:30:00,2.81811,2.81811,2.81428,2.81473,8250000.0
2007-06-27 15:31:00,2.81937,2.81991,2.8163,2.81635,7750000.0
2007-06-27 15:32:00,2.81804,2.81893,2.81471,2.81761,9000000.0
2007-06-27 15:33:00,2.81794,2.81907,2.81551,2.81752,10750000.0
2007-06-27 15:34:00,2.81904,2.81934,2.81717,2.81934,4880000.0
2007-06-27 15:35:00,2.8188,2.82029,2.81234,2.81234,7010000.0
2007-06-27 15:36:00,2.81744,2.81866,2.81294,2.81522,11630000.0
2007-06-27 15:37:00,2.81941,2.81941,2.81596,2.81733,6500000.0
2007-06-27 15:38:00,2.81634,2.81966,2.81157,2.81645,13750000.0
2007-06-27 15:39:00,2.81888,2.81888,2.81108,2.81601,7000000.0
2007-06-27 15:40:00,2.81733,2.81836,2.81213,2.8176,9500000.0
2007-06-27 15:41:00,2.81496,2.81927,2.8146,2.8146,6250000.0
2007-06-27 15:42:00,2.81783,2.81861,2.81632,2.81861,5750000.0
2007-06-27 15:43:00,2.81628,2.81754,2.81465,2.81754,7750000.0
2007-06-27 15:44:00,2.81585,2.81859,2.8143,2.8143,10380000.0
2007-06-27 15:45:00,2.81826,2.81926,2.81448,2.81685,9500000.0
2007-06-27 15:46:00,2.81859,2.81917,2.81454,2.81734,14640000.0
2007-06-27 15:47:00,2.81789,2.81872,2.81464,2.81577,11000000.0
2007-06-27 15:48:00,2.81766,2.81896,2.8149,2.81752,10130000.0
2007-06-27 15:49:00,2.81794,2.81807,2.81068,2.81685,10880000.0
2007-06-27 15:50:00,2.81766,2.81769,2.81133,2.81643,10000000.0
2007-06-27 15:51:00,2.81775,2.81775,2.81241,2.81598,8630000.0
2007-06-27 15:52:00,2.81557,2.81779,2.80914,2.8148,7130000.0
2007-06-27 15:53:00,2.81677,2.81706,2.81182,2.81412,10250000.0
2007-06-27 15:54:00,2.8163,2.8163,2.8081,2.81482,7500000.0
2007-06-27 15:55:00,2.81557,2.81557,2.80927,2.81241,8750000.0
2007-06-27 15:56:00,2.81188,2.8144,2.81069,2.81352,6500000.0
2007-06-27 15:57:00,2.81359,2.81359,2.8092,2.8092,9250000.0
2007-06-27 15:58:00,2.80942,2.81411,2.80941,2.81406,7250000.0
2007-06-27 15:59:00,2.81455,2.81455,2.80871,2.81206,10000000.0
2007-06-27 16:00:00,2.81475,2.81475,2.80784,2.81173,10750000.0
2007-06-27 16:01:00,2.80994,2.81221,2.80801,2.80801,10760000.0
2007-06-27 16:02:00,2.80998,2.81244,2.8077,2.8077,6500000.0
2007-06-27 16:03:00,2.81376,2.81438,2.81238,2.81248,7260000.0
2007-06-27 16:04:00,2.81207,2.81397,2.80947,2.81173,6000000.0
2007-06-27 16:05:00,2.81094,2.81266,2.80654,2.81098,8010000.0
2007-06-27 16:06:00,2.81245,2.8127,2.80989,2.81089,7500000.0
2007-06-27 16:07:00,2.81094,2.81129,2.80795,2.80962,8130000.0
2007-06-27 16:08:00,2.80461,2.80992,2.80461,2.80992,7500000.0
2007-06-27 16:09:00,2.81019,2.81079,2.80792,2.81006,7250000.0
2007-06-27 16:10:00,2.80984,2.81143,2.80424,2.80742,10000000.0
2007-06-27 16:11:00,2.81176,2.81176,2.80596,2.80723,9630000.0
2007-06-27 16:12:00,2.81016,2.81111,2.80285,2.80421,10250000.0
2007-06-27 16:13:00,2.811,2.811,2.80639,2.80792,7500000.0
2007-06-27 16:14:00,2.80683,2.81118,2.80676,2.80724,12510000.0
2007-06-27 16:15:00,2.80559,2.8108,2.80559,2.81042,7380000.0
2007-06-27 16:16:00,2.81071,2.81071,2.80647,2.80781,9130000.0
2007-06-27 16:17:00,2.80977,2.81014,2.80638,2.80884,6000000.0
2007-06-27 16:18:00,2.81019,2.81122,2.80612,2.81008,8500000.0
2007-06-27 16:19:00,2.81012,2.81112,2.80557,2.80731,16630000.0
2007-06-27 16:20:00,2.80995,2.80995,2.80778,2.80888,6250000.0
2007-06-27 16:21:00,2.80773,2.81157,2.80466,2.80466,5130000.0
2007-06-27 16:22:00,2.81046,2.81046,2.80474,2.80545,8250000.0
2007-06-27 16:23:00,2.81033,2.81033,2.80682,2.80895,7000000.0
2007-06-27 16:24:00,2.80745,2.80888,2.80465,2.80782,9250000.0
2007-06-27 16:25:00,2.80758,2.81085,2.80503,2.81039,7630000.0
2007-06-27 16:26:00,2.80919,2.80947,2.80613,2.80805,12250000.0
2007-06-27 16:27:00,2.8063,2.81018,2.80332,2.81018,9630000.0
2007-06-27 16:28:00,2.80919,2.81014,2.8067,2.80916,8500000.0
2007-06-27 16:29:00,2.80877,2.80891,2.80472,2.80668,6630000.0
2007-06-27 16:30:00,2.80774,2.81002,2.80363,2.81002,8380000.0
2007-06-27 16:31:00,2.80355,2.8094,2.80355,2.8094,8500000.0
2007-06-27 16:32:00,2.80725,2.80839,2.80572,2.80586,7000000.0
2007-06-27 16:33:00,2.80717,2.80874,2.80216,2.8048,11250000.0
2007-06-27 16:34:00,2.80655,2.80787,2.80355,2.80524,12750000.0
2007-06-27 16:35:00,2.80482,2.80676,2.80482,2.80653,7380000.0
2007-06-27 16:36:00,2.80769,2.8084,2.80426,2.80586,11000000.0
2007-06-27 16:37:00,2.80504,2.80853,2.80504,2.8073,9000000.0
2007-06-27 16:38:00,2.80674,2.80739,2.80207,2.80739,11000000.0
2007-06-27 16:39:00,2.8061,2.80726,2.80316,2.80658,9250000.0
2007-06-27 16:40:00,2.8073,2.80764,2.80242,2.80764,9880000.0
2007-06-27 16:41:00,2.8036,2.80712,2.80229,2.80688,11510000.0
2007-06-27 16:42:00,2.80348,2.80634,2.80149,2.80625,7750000.0
2007-06-27 16:43:00,2.8035,2.80614,2.8022,2.8022,5750000.0
2007-06-27 16:44:00,2.80267,2.80613,2.80267,2.8037,6630000.0
2007-06-27 16:45:00,2.8074,2.8074,2.80289,2.80501,7000000.0
2007-06-27 16:46:00,2.80427,2.80699,2.80185,2.80626,11630000.0
2007-06-27 16:47:00,2.80538,2.80734,2.80204,2.80587,6380000.0
2007-06-27 16:48:00,2.80821,2.80821,2.80193,2.8062,9000000.0
2007-06-27 16:49:00,2.80713,2.80819,2.80376,2.8074,7380000.0
2007-06-27 16:50:00,2.80757,2.80814,2.80269,2.80797,8000000.0
2007-06-27 16:51:00,2.80721,2.80867,2.80348,2.80866,5510000.0
2007-06-27 16:52:00,2.80489,2.80957,2.80489,2.80957,6750000.0
2007-06-27 16:53:00,2.80976,2.81028,2.80642,2.80677,8260000.0
2007-06-27 16:54:00,2.81112,2.8117,2.80558,2.80889,9000000.0
2007-06-27 16:55:00,2.81028,2.81146,2.80774,2.80774,7750000.0
2007-06-27 16:56:00,2.81061,2.81301,2.80932,2.81301,7250000.0
2007-06-27 16:57:00,2.80912,2.81166,2.80849,2.81161,8250000.0
2007-06-27 16:58:00,2.80966,2.81264,2.8066,2.81073,11250000.0
2007-06-27 16:59:00,2.8113,2.81293,2.80602,2.81163,9630000.0
2007-06-27 17:00:00,2.81282,2.8131,2.80645,2.81086,7380000.0
2007-06-27 17:01:00,2.81033,2.81144,2.80642,2.8107,13500000.0
2007-06-27 17:02:00,2.81174,2.81174,2.808,2.808,6380000.0
2007-06-27 17:03:00,2.81089,2.81199,2.8057,2.80798,9000000.0
2007-06-27 17:04:00,2.81045,2.81116,2.80769,2.81044,6500000.0
2007-06-27 17:05:00,2.80761,2.81164,2.80633,2.81026,7500000.0
2007-06-27 17:06:00,2.81013,2.81133,2.80734,2.80983,11500000.0
2007-06-27 17:07:00,2.81176,2.81176,2.80634,2.81014,11630000.0
2007-06-27 17:08:00,2.80607,2.81153,2.80607,2.80847,8500000.0
2007-06-27 17:09:00,2.81125,2.81197,2.80888,2.80888,5630000.0
2007-06-27 17:10:00,2.80764,2.8144,2.80764,2.81237,8630000.0
2007-06-27 17:11:00,2.80983,2.81276,2.80835,2.81151,5500000.0
2007-06-27 17:12:00,2.80685,2.81325,2.80685,2.81325,8000000.0
2007-06-27 17:13:00,2.81154,2.81274,2.81018,2.8125,7250000.0
2007-06-27 17:14:00,2.8086,2.81193,2.80702,2.81193,7130000.0
2007-06-27 17:15:00,2.81172,2.81427,2.80929,2.81033,11500000.0
2007-06-27 17:16:00,2.81412,2.81412,2.81013,2.81212,7880000.0
2007-06-27 17:17:00,2.81192,2.81265,2.81051,2.81217,8750000.0
2007-06-27 17:18:00,2.81378,2.81378,2.80866,2.81231,8500000.0
2007-06-27 17:19:00,2.81027,2.81293,2.80931,2.81091,8500000.0
2007-06-27 17:20:00,2.80706,2.81306,2.80706,2.81306,11250000.0
2007-06-27 17:21:00,2.8119,2.81252,2.80804,2.81115,12750000.0
2007-06-27 17:22:00,2.81207,2.81207,2.80981,2.81109,8380000.0
2007-06-27 17:23:00,2.81074,2.81157,2.80782,2.81157,10250000.0
2007-06-27 17:24:00,2.8093,2.81218,2.8093,2.8119,5750000.0
2007-06-27 17:25:00,2.81046,2.8116,2.80849,2.81019,10500000.0
2007-06-27 17:26:00,2.81056,2.81217,2.8067,2.8096,9260000.0
2007-06-27 17:27:00,2.81028,2.81196,2.80731,2.81125,10500000.0
2007-06-27 17:28:00,2.81213,2.8127,2.80969,2.81243,7880000.0
2007-06-27 17:29:00,2.80924,2.81256,2.80924,2.81256,6250000.0
2007-06-27 17:30:00,2.8128,2.8128,2.80992,2.81082,8250000.0
2007-06-27 17:31:00,2.81228,2.8127,2.809,2.8107,8750000.0
2007-06-27 17:32:00,2.80985,2.81286,2.80867,2.80867,7500000.0
2007-06-27 17:33:00,2.81307,2.81309,2.80884,2.81171,7880000.0
2007-06-27 17:34:00,2.81268,2.81294,2.80787,2.80899,7510000.0
2007-06-27 17:35:00,2.80783,2.81318,2.80783,2.81204,5630000.0
2007-06-27 17:36:00,2.81257,2.81257,2.80732,2.81178,5880000.0
2007-06-27 17:37:00,2.80976,2.81347,2.80971,2.81347,12250000.0
2007-06-27 17:38:00,2.8093,2.81348,2.80711,2.81348,9130000.0
2007-06-27 17:39:00,2.81207,2.81289,2.80955,2.81028,9510000.0
2007-06-27 17:40:00,2.81216,2.81284,2.80867,2.80867,8130000.0
2007-06-27 17:41:00,2.81225,2.81343,2.80989,2.8123,10880000.0
2007-06-27 17:42:00,2.81208,2.81258,2.80925,2.81199,13380000.0
2007-06-27 17:43:00,2.81107,2.81127,2.80841,2.8094,7750000.0
2007-06-27 17:44:00,2.81065,2.81183,2.80932,2.81166,6880000.0
2007-06-27 17:45:00,2.81232,2.81239,2.80674,2.81021,6250000.0
2007-06-27 17:46:00,2.80933,2.81227,2.80578,2.80578,11250000.0
2007-06-27 17:47:00,2.81264,2.81289,2.80732,2.80732,9250000.0
2007-06-27 17:48:00,2.81184,2.81246,2.80636,2.80865,10000000.0
2007-06-27 17:49:00,2.80914,2.81231,2.80648,2.8111,10380000.0
2007-06-27 17:51:00,2.81219,2.81219,2.8069,2.8069,8260000.0
2007-06-27 17:52:00,2.81324,2.81324,2.80984,2.81141,5750000.0
2007-06-27 17:53:00,2.81276,2.81276,2.80749,2.80807,10000000.0
2007-06-27 17:54:00,2.80934,2.81123,2.80805,2.809,8500000.0
2007-06-27 17:55:00,2.81196,2.81196,2.8078,2.81006,7750000.0
2007-06-27 17:56:00,2.81182,2.81284,2.8082,2.81147,10000000.0
2007-06-27 17:57:00,2.80942,2.81083,2.80508,2.80738,6000000.0
2007-06-27 17:58:00,2.81309,2.81309,2.80721,2.80922,6880000.0
2007-06-27 17:59:00,2.81087,2.81217,2.80541,2.81217,7750000.0
2007-06-27 18:00:00,2.81133,2.8125,2.807,2.81227,15380000.0
2007-06-27 18:01:00,2.81158,2.81223,2.80822,2.80822,10250000.0
2007-06-27 18:02:00,2.81086,2.81184,2.80707,2.81107,13630000.0
2007-06-27 18:03:00,2.81217,2.81217,2.80617,2.80963,5500000.0
2007-06-27 18:04:00,2.81122,2.81186,2.80997,2.80997,8130000.0
2007-06-27 18:05:00,2.80991,2.81103,2.80874,2.81086,5250000.0
2007-06-27 18:06:00,2.81102,2.81102,2.80647,2.80752,7500000.0
2007-06-27 18:07:00,2.81108,2.81108,2.80537,2.80941,8500000.0
2007-06-27 18:08:00,2.81048,2.81072,2.80549,2.81072,8500000.0
2007-06-27 18:09:00,2.81152,2.81162,2.80799,2.80915,7380000.0
2007-06-27 18:10:00,2.80853,2.81129,2.80853,2.80925,6500000.0
2007-06-27 18:11:00,2.80956,2.81189,2.8063,2.81189,7130000.0
2007-06-27 18:12:00,2.80898,2.81159,2.80671,2.80921,4880000.0
2007-06-27 18:13:00,2.80954,2.81037,2.80404,2.80924,10500000.0
2007-06-27 18:14:00,2.81119,2.81125,2.80789,2.80999,12000000.0
2007-06-27 18:15:00,2.80943,2.81106,2.80511,2.80798,6250000.0
2007-06-27 18:16:00,2.81121,2.81121,2.80564,2.80711,11010000.0
2007-06-27 18:17:00,2.81138,2.81138,2.80657,2.80842,15500000.0
2007-06-27 18:18:00,2.81141,2.81152,2.80433,2.80772,14130000.0
2007-06-27 18:19:00,2.81084,2.81131,2.8057,2.8057,7750000.0
2007-06-27 18:20:00,2.80613,2.81088,2.80613,2.80764,11630000.0
2007-06-27 18:21:00,2.81075,2.81121,2.80797,2.80885,6000000.0
2007-06-27 18:22:00,2.80871,2.81242,2.80679,2.80981,12130000.0
2007-06-27 18:23:00,2.81028,2.81109,2.80623,2.81109,7010000.0
2007-06-27 18:24:00,2.81149,2.81234,2.80764,2.81088,10510000.0
2007-06-27 18:25:00,2.80943,2.81153,2.80804,2.81007,7500000.0
2007-06-27 18:26:00,2.80944,2.8114,2.80802,2.81133,7000000.0
2007-06-27 18:27:00,2.80883,2.81058,2.80519,2.80839,8500000.0
2007-06-27 18:28:00,2.81154,2.81154,2.80751,2.81007,6250000.0
2007-06-27 18:29:00,2.81011,2.81078,2.80537,2.80974,7500000.0
2007-06-27 18:30:00,2.81081,2.81236,2.8055,2.80781,13260000.0
2007-06-27 18:31:00,2.81162,2.81198,2.8081,2.81158,10890000.0
2007-06-27 18:32:00,2.81168,2.81233,2.80573,2.81036,11500000.0
2007-06-27 18:33:00,2.80743,2.81168,2.80743,2.80777,9250000.0
2007-06-27 18:34:00,2.81093,2.81159,2.80724,2.81089,10250000.0
2007-06-27 18:36:00,2.81065,2.81125,2.80777,2.81107,8750000.0
2007-06-27 18:37:00,2.80945,2.81147,2.80818,2.80858,8250000.0
2007-06-27 18:38:00,2.81074,2.81074,2.80416,2.80775,10000000.0
2007-06-27 18:39:00,2.81207,2.81207,2.80891,2.80944,5750000.0
2007-06-27 18:40:00,2.81167,2.81217,2.80689,2.8082,5500000.0
2007-06-27 18:41:00,2.80786,2.81254,2.80746,2.8114,13000000.0
2007-06-27 18:42:00,2.81036,2.81093,2.80796,2.80796,7130000.0
2007-06-27 18:43:00,2.81107,2.81142,2.80575,2.80809,12880000.0
2007-06-27 18:44:00,2.80974,2.81176,2.80548,2.81176,14130000.0
2007-06-27 18:45:00,2.81187,2.81187,2.80454,2.80968,7500000.0
2007-06-27 18:46:00,2.8097,2.81095,2.80292,2.8103,13630000.0
2007-06-27 18:47:00,2.81114,2.81288,2.80747,2.80881,7000000.0
2007-06-27 18:48:00,2.81109,2.81109,2.80764,2.80936,6500000.0
2007-06-27 18:49:00,2.80982,2.81064,2.80782,2.80782,6880000.0
2007-06-27 18:50:00,2.80921,2.81045,2.8072,2.81034,8750000.0
2007-06-27 18:52:00,2.81062,2.81062,2.80741,2.81062,5500000.0
2007-06-27 18:53:00,2.81133,2.81133,2.80801,2.80978,7500000.0
2007-06-27 18:54:00,2.80543,2.80702,2.80499,2.80641,12130000.0
2007-06-27 18:55:00,2.80984,2.81099,2.80636,2.80994,6250000.0
2007-06-27 18:56:00,2.80917,2.8104,2.8066,2.80846,13750000.0
2007-06-27 18:57:00,2.80646,2.81005,2.80477,2.80874,7750000.0
2007-06-27 18:58:00,2.80856,2.81082,2.80479,2.80823,12250000.0
2007-06-27 18:59:00,2.80751,2.8094,2.80621,2.80676,5750000.0
2007-06-27 19:00:00,2.80796,2.80804,2.80177,2.80499,11130000.0
2007-06-27 19:01:00,2.80856,2.80856,2.80278,2.80792,6500000.0
2007-06-27 19:02:00,2.80824,2.80824,2.801,2.80298,16750000.0
2007-06-27 19:03:00,2.80718,2.80886,2.80594,2.80886,5500000.0
2007-06-27 19:04:00,2.80768,2.80793,2.80567,2.80793,5880000.0
2007-06-27 19:05:00,2.80849,2.80853,2.80301,2.80541,7750000.0
2007-06-27 19:06:00,2.80858,2.80858,2.80412,2.80732,9500000.0
2007-06-27 19:07:00,2.80846,2.80846,2.80101,2.80101,8000000.0
2007-06-27 19:08:00,2.80712,2.80874,2.80518,2.80759,10880000.0
2007-06-27 19:09:00,2.80808,2.80814,2.80634,2.80752,10000000.0
2007-06-27 19:10:00,2.80744,2.80753,2.80523,2.80739,5500000.0
2007-06-27 19:11:00,2.80471,2.80871,2.80471,2.8086,15130000.0
2007-06-27 19:12:00,2.80776,2.80805,2.80561,2.80749,8880000.0
2007-06-27 19:13:00,2.80929,2.80929,2.80588,2.80741,8000000.0
2007-06-27 19:14:00,2.8087,2.80951,2.80527,2.80527,9250000.0
2007-06-27 19:15:00,2.80602,2.80824,2.80017,2.80102,10000000.0
2007-06-27 19:16:00,2.8058,2.8072,2.80134,2.80324,16130000.0
2007-06-27 19:17:00,2.80301,2.8066,2.80301,2.8066,8750000.0
2007-06-27 19:18:00,2.80732,2.80742,2.80276,2.80369,11880000.0
2007-06-27 19:19:00,2.8043,2.80689,2.80275,2.80275,7500000.0
2007-06-27 19:20:00,2.80608,2.80666,2.80214,2.80214,9260000.0
2007-06-27 19:21:00,2.80711,2.80816,2.80167,2.80633,5500000.0
2007-06-27 19:22:00,2.80575,2.80726,2.80409,2.80555,8130000.0
2007-06-27 19:23:00,2.80833,2.80844,2.8055,2.8055,10250000.0
2007-06-27 19:24:00,2.80767,2.80825,2.80511,2.80791,5750000.0
2007-06-27 19:25:00,2.808,2.80805,2.80234,2.80504,6750000.0
2007-06-27 19:26:00,2.8046,2.80742,2.8046,2.8067,7130000.0
2007-06-27 19:27:00,2.80468,2.80728,2.80103,2.80414,7380000.0
2007-06-27 19:28:00,2.80789,2.80835,2.80318,2.80604,7750000.0
2007-06-27 19:29:00,2.80791,2.80791,2.80305,2.80483,12750000.0
2007-06-27 19:30:00,2.80365,2.80765,2.80365,2.80728,7500000.0
2007-06-27 19:31:00,2.80132,2.80809,2.80132,2.80809,6750000.0
2007-06-27 19:32:00,2.80796,2.80796,2.80427,2.80707,7130000.0
2007-06-27 19:33:00,2.808,2.808,2.80169,2.80759,7750000.0
2007-06-27 19:34:00,2.80791,2.80818,2.80535,2.80818,14750000.0
2007-06-27 19:35:00,2.80185,2.80752,2.80121,2.80752,7130000.0
2007-06-27 19:36:00,2.80839,2.80839,2.80353,2.80594,7500000.0
2007-06-27 19:37:00,2.80333,2.80956,2.80333,2.8087,8500000.0
2007-06-27 19:38:00,2.80808,2.80833,2.80599,2.80833,6880000.0
2007-06-27 19:39:00,2.80488,2.80791,2.80484,2.80605,6500000.0
2007-06-27 19:40:00,2.80685,2.80871,2.80381,2.80812,8630000.0
2007-06-27 19:41:00,2.80644,2.80912,2.80495,2.80581,6000000.0
2007-06-27 19:42:00,2.80786,2.80874,2.80609,2.80874,7250000.0
2007-06-27 19:43:00,2.80753,2.80938,2.80753,2.80873,6630000.0
2007-06-27 19:45:00,2.80803,2.80803,2.80204,2.80691,12380000.0
2007-06-27 19:46:00,2.80755,2.80824,2.80579,2.80819,6130000.0
2007-06-27 19:47:00,2.80778,2.80825,2.804,2.8069,6000000.0
2007-06-27 19:48:00,2.80654,2.80751,2.80527,2.80751,8000000.0
2007-06-27 19:49:00,2.80516,2.80803,2.80516,2.80785,7500000.0
2007-06-27 19:50:00,2.8074,2.80777,2.8019,2.80757,8750000.0
2007-06-27 19:51:00,2.80814,2.80814,2.80307,2.80547,9380000.0
2007-06-27 19:52:00,2.80585,2.80751,2.8055,2.8055,5750000.0
2007-06-27 19:53:00,2.80491,2.80837,2.80349,2.80612,8500000.0
2007-06-27 19:54:00,2.80513,2.80793,2.80385,2.80385,7750000.0
2007-06-27 19:55:00,2.80459,2.80726,2.80459,2.80609,4380000.0
2007-06-27 19:56:00,2.80769,2.80791,2.80501,2.80501,8250000.0
2007-06-27 19:57:00,2.80937,2.80937,2.80187,2.80431,15500000.0
2007-06-27 19:58:00,2.80483,2.80785,2.80448,2.80448,7500000.0
2007-06-27 19:59:00,2.80438,2.80818,2.80422,2.80818,6260000.0
2007-06-27 20:00:00,2.809,2.809,2.80506,2.80538,9000000.0
2007-06-27 20:01:00,2.80895,2.80895,2.80243,2.8071,7750000.0
2007-06-27 20:02:00,2.80838,2.80917,2.80562,2.80848,7880000.0
2007-06-27 20:03:00,2.80845,2.80846,2.80401,2.80697,6630000.0
2007-06-27 20:04:00,2.80829,2.80829,2.80474,2.80778,8250000.0
2007-06-27 20:05:00,2.80565,2.80779,2.80479,2.80779,9250000.0
2007-06-27 20:06:00,2.80231,2.80393,2.79955,2.80309,7750000.0
2007-06-27 20:07:00,2.80483,2.80805,2.80483,2.80533,9750000.0
2007-06-27 20:09:00,2.8072,2.8072,2.80426,2.80577,4640000.0
2007-06-27 20:10:00,2.80818,2.80932,2.80747,2.80825,6380000.0
2007-06-27 20:12:00,2.8085,2.8085,2.80154,2.80321,10500000.0
2007-06-27 20:13:00,2.8052,2.80845,2.8052,2.80845,8000000.0
2007-06-27 20:14:00,2.80597,2.80605,2.80271,2.80365,8750000.0
2007-06-27 20:15:00,2.80713,2.80781,2.80209,2.80683,5500000.0
2007-06-27 20:16:00,2.80498,2.8089,2.80383,2.8048,9500000.0
2007-06-27 20:17:00,2.80709,2.8072,2.80102,2.8072,9250000.0
2007-06-27 20:18:00,2.80329,2.80636,2.80308,2.80581,5750000.0
2007-06-27 20:19:00,2.80733,2.80733,2.80445,2.80612,6000000.0
2007-06-27 20:20:00,2.80725,2.80752,2.80291,2.80692,7750000.0
2007-06-27 20:21:00,2.80625,2.8071,2.80415,2.8071,11750000.0
2007-06-27 20:22:00,2.80697,2.80759,2.80691,2.80691,6750000.0
2007-06-27 20:23:00,2.80601,2.80644,2.80055,2.8029,6750000.0
2007-06-27 20:24:00,2.80443,2.80747,2.80405,2.80482,11750000.0
2007-06-27 20:25:00,2.8083,2.8083,2.80768,2.80768,7250000.0
2007-06-27 20:26:00,2.80291,2.80936,2.80278,2.80501,13750000.0
2007-06-27 20:27:00,2.80333,2.80715,2.80196,2.80547,5500000.0
2007-06-27 20:28:00,2.80526,2.8075,2.80463,2.80643,7750000.0
2007-06-27 20:29:00,2.80751,2.80914,2.80325,2.80914,8380000.0
2007-06-27 20:30:00,2.80966,2.81008,2.80646,2.80988,10250000.0
2007-06-27 20:31:00,2.8073,2.809,2.80589,2.80589,10250000.0
2007-06-27 20:32:00,2.80891,2.80931,2.80258,2.80603,6750000.0
2007-06-27 20:33:00,2.80529,2.80879,2.80224,2.80696,7000000.0
2007-06-27 20:34:00,2.80366,2.80818,2.80366,2.80784,6500000.0
2007-06-27 20:35:00,2.80676,2.80918,2.80667,2.80918,6750000.0
2007-06-27 20:36:00,2.80726,2.8087,2.80502,2.80845,6000000.0
2007-06-27 20:37:00,2.8078,2.80887,2.80264,2.80366,6000000.0
2007-06-27 20:38:00,2.80768,2.80768,2.8045,2.8045,3750000.0
2007-06-27 20:39:00,2.80614,2.80711,2.8,2.8,5250000.0
2007-06-27 20:40:00,2.80839,2.80839,2.80411,2.80479,7250000.0
2007-06-27 20:41:00,2.80762,2.80802,2.80438,2.80536,7750000.0
2007-06-27 20:42:00,2.80469,2.80674,2.80469,2.8057,8250000.0
2007-06-27 20:43:00,2.80646,2.80675,2.80421,2.80421,7380000.0
2007-06-27 20:44:00,2.80791,2.80853,2.80425,2.80808,10750000.0
2007-06-27 20:45:00,2.80687,2.8082,2.80608,2.80791,8250000.0
2007-06-27 20:46:00,2.80433,2.80805,2.80433,2.80765,7250000.0
2007-06-27 20:47:00,2.80738,2.80738,2.804,2.80412,7500000.0
2007-06-27 20:48:00,2.80452,2.80555,2.80108,2.80108,8000000.0
2007-06-27 20:49:00,2.80491,2.80675,2.80096,2.80339,8000000.0
2007-06-27 20:50:00,2.80363,2.80602,2.80363,2.80594,8000000.0
2007-06-27 20:52:00,2.80778,2.80778,2.80213,2.80768,6000000.0
2007-06-27 20:53:00,2.80685,2.80688,2.8021,2.80688,7500000.0
2007-06-27 20:55:00,2.8036,2.80591,2.80163,2.80559,8000000.0
2007-06-27 20:56:00,2.80662,2.80697,2.80046,2.80595,7500000.0
2007-06-27 20:57:00,2.80627,2.80657,2.80101,2.8056,7250000.0
2007-06-27 20:58:00,2.80623,2.80703,2.80423,2.80703,5750000.0
2007-06-27 20:59:00,2.80444,2.80734,2.80159,2.80382,9500000.0
2007-06-27 21:00:00,2.80385,2.80707,2.80129,2.80212,7500000.0
2007-06-27 21:01:00,2.80812,2.80812,2.80697,2.80793,6000000.0
2007-06-27 21:03:00,2.80584,2.80975,2.80386,2.80724,7750000.0
2007-06-27 21:04:00,2.80608,2.80695,2.80158,2.80401,8500000.0
2007-06-27 21:05:00,2.80668,2.80833,2.80608,2.80774,10000000.0
2007-06-27 21:06:00,2.80792,2.80808,2.80433,2.80607,10250000.0
2007-06-27 21:07:00,2.80679,2.80703,2.80346,2.80703,5250000.0
2007-06-27 21:08:00,2.80585,2.80712,2.79941,2.80298,11000000.0
2007-06-27 21:09:00,2.80605,2.80765,2.80415,2.80649,8130000.0
2007-06-27 21:10:00,2.80708,2.80754,2.80308,2.80357,6000000.0
2007-06-27 21:11:00,2.80723,2.80775,2.80387,2.80453,8500000.0
2007-06-27 21:12:00,2.80571,2.8061,2.80069,2.80069,9250000.0
2007-06-27 21:13:00,2.80578,2.80896,2.80396,2.80696,10500000.0
2007-06-27 21:14:00,2.80766,2.80766,2.80206,2.80206,7500000.0
2007-06-27 21:15:00,2.80598,2.80865,2.80364,2.80865,6000000.0
2007-06-27 21:16:00,2.80113,2.80725,2.80113,2.80135,5880000.0
2007-06-27 21:17:00,2.80718,2.80758,2.80383,2.80532,10760000.0
2007-06-27 21:18:00,2.80603,2.8071,2.80104,2.80633,9630000.0
2007-06-27 21:19:00,2.80197,2.80747,2.80197,2.80511,6000000.0
2007-06-27 21:20:00,2.8071,2.80762,2.80127,2.80762,8250000.0
2007-06-27 21:21:00,2.80266,2.80713,2.80266,2.80438,10380000.0
2007-06-27 21:22:00,2.8081,2.8081,2.80188,2.80694,8130000.0
2007-06-27 21:23:00,2.80483,2.80813,2.80321,2.80367,5630000.0
2007-06-27 21:24:00,2.80711,2.80732,2.80353,2.80353,6260000.0
2007-06-27 21:25:00,2.80826,2.80901,2.80315,2.80418,6130000.0
2007-06-27 21:26:00,2.80635,2.80686,2.80181,2.80686,7500000.0
2007-06-27 21:27:00,2.8081,2.80889,2.80478,2.80665,8130000.0
2007-06-27 21:28:00,2.80437,2.80651,2.80135,2.80613,10130000.0
2007-06-27 21:29:00,2.80242,2.8072,2.80242,2.80376,8130000.0
2007-06-27 21:30:00,2.8049,2.80742,2.80144,2.80545,6250000.0
2007-06-27 21:31:00,2.8031,2.80716,2.8031,2.80405,11000000.0
2007-06-27 21:32:00,2.8044,2.80652,2.80388,2.80559,8750000.0
2007-06-27 21:33:00,2.80588,2.80659,2.80415,2.80489,8000000.0
2007-06-27 21:34:00,2.80665,2.8079,2.80319,2.80585,10380000.0
2007-06-27 21:35:00,2.80378,2.80718,2.80207,2.80695,6000000.0
2007-06-27 21:36:00,2.80302,2.8032,2.80263,2.80293,6250000.0
2007-06-27 21:37:00,2.80653,2.80653,2.80117,2.80365,6630000.0
2007-06-27 21:38:00,2.80594,2.80661,2.80408,2.80661,6000000.0
2007-06-27 21:40:00,2.80402,2.80688,2.80277,2.80688,9380000.0
2007-06-27 21:41:00,2.80497,2.80655,2.80117,2.80446,9380000.0
2007-06-27 21:42:00,2.807,2.807,2.80264,2.80564,10250000.0
2007-06-27 21:43:00,2.80672,2.80672,2.80228,2.80285,6500000.0
2007-06-27 21:44:00,2.8015,2.806,2.80141,2.80589,7750000.0
2007-06-27 21:45:00,2.80337,2.80588,2.80139,2.80317,8380000.0
2007-06-27 21:46:00,2.80642,2.8067,2.80478,2.80631,7000000.0
2007-06-27 21:48:00,2.80608,2.80703,2.80325,2.80641,11760000.0
2007-06-27 21:49:00,2.8034,2.80653,2.80198,2.80649,9000000.0
2007-06-27 21:50:00,2.80302,2.80669,2.80067,2.80565,7770000.0
2007-06-27 21:51:00,2.80109,2.80535,2.79983,2.8031,10000000.0
2007-06-27 21:52:00,2.80319,2.805,2.80148,2.80381,7380000.0
2007-06-27 21:53:00,2.80259,2.80586,2.80259,2.80312,10510000.0
2007-06-27 21:54:00,2.80077,2.80519,2.80077,2.80461,11880000.0
2007-06-27 21:55:00,2.80529,2.8057,2.80183,2.8057,7630000.0
2007-06-27 21:56:00,2.80567,2.80567,2.80193,2.80513,11880000.0
2007-06-27 21:57:00,2.80055,2.80513,2.80055,2.80096,10260000.0
2007-06-27 21:58:00,2.80236,2.80397,2.79825,2.80341,10000000.0
2007-06-27 21:59:00,2.79911,2.80525,2.79911,2.80155,11380000.0
2007-06-27 22:01:00,2.80538,2.80673,2.80408,2.80673,7130000.0
2007-06-27 22:02:00,2.80673,2.80673,2.80247,2.80447,10500000.0
2007-06-27 22:03:00,2.80093,2.80451,2.79882,2.80193,8130000.0
2007-06-27 22:04:00,2.80558,2.80611,2.80298,2.80427,10010000.0
2007-06-27 22:06:00,2.80427,2.80697,2.80423,2.80586,5380000.0
2007-06-27 22:07:00,2.80423,2.80538,2.80346,2.80471,6130000.0
2007-06-27 22:08:00,2.80581,2.80581,2.80179,2.80247,4890000.0
2007-06-27 22:09:00,2.80436,2.80587,2.80358,2.80391,6380000.0
2007-06-27 22:10:00,2.80081,2.80566,2.79963,2.79963,6010000.0
2007-06-27 22:12:00,2.80427,2.80533,2.80142,2.80142,5250000.0
2007-06-27 22:14:00,2.80501,2.80568,2.80422,2.80422,6000000.0
2007-06-27 22:15:00,2.80561,2.80605,2.8035,2.80453,6000000.0
2007-06-27 22:16:00,2.80473,2.8056,2.80305,2.8056,6000000.0
2007-06-27 22:17:00,2.80578,2.80582,2.80037,2.80399,9880000.0
2007-06-27 22:18:00,2.80277,2.80584,2.80261,2.80396,12500000.0
2007-06-27 22:19:00,2.80127,2.80622,2.80127,2.80527,5750000.0
2007-06-27 22:20:00,2.80347,2.80667,2.80308,2.80308,10500000.0
2007-06-27 22:21:00,2.80482,2.80688,2.80482,2.80688,5630000.0
2007-06-27 22:22:00,2.80323,2.80558,2.802,2.80539,9500000.0
2007-06-27 22:23:00,2.80446,2.80556,2.79996,2.80533,7500000.0
2007-06-27 22:24:00,2.8036,2.80655,2.80215,2.80655,6880000.0
2007-06-27 22:25:00,2.80617,2.80617,2.80497,2.80497,2000000.0
2007-06-27 22:26:00,2.80421,2.80681,2.80327,2.80681,6250000.0
2007-06-27 22:27:00,2.80261,2.8069,2.80222,2.80572,5250000.0
2007-06-27 22:28:00,2.80431,2.80545,2.8026,2.80537,5880000.0
2007-06-27 22:29:00,2.80317,2.80644,2.80082,2.80644,7750000.0
2007-06-27 22:30:00,2.80653,2.80683,2.80295,2.80308,5500000.0
2007-06-27 22:31:00,2.80137,2.8051,2.80038,2.8051,6880000.0
2007-06-27 22:32:00,2.80526,2.80741,2.80257,2.80685,8140000.0
2007-06-27 22:33:00,2.80453,2.80594,2.80363,2.80479,8250000.0
2007-06-27 22:34:00,2.80175,2.80534,2.7982,2.80534,9380000.0
2007-06-27 22:35:00,2.79856,2.80553,2.79856,2.80393,5750000.0
2007-06-27 22:36:00,2.80445,2.80526,2.80219,2.80313,10510000.0
2007-06-27 22:37:00,2.80398,2.80643,2.80136,2.80271,7750000.0
2007-06-27 22:38:00,2.80539,2.80539,2.80017,2.80229,7000000.0
2007-06-27 22:39:00,2.80136,2.80503,2.80082,2.80082,5880000.0
2007-06-27 22:40:00,2.80487,2.80487,2.80128,2.80213,9380000.0
2007-06-27 22:41:00,2.80502,2.80502,2.80018,2.80018,6250000.0
2007-06-27 22:42:00,2.80213,2.80636,2.80213,2.80636,6000000.0
2007-06-27 22:43:00,2.80449,2.8047,2.80053,2.80399,8260000.0
2007-06-27 22:44:00,2.80104,2.80487,2.8007,2.8007,13500000.0
2007-06-27 22:45:00,2.80298,2.80316,2.79962,2.80271,5750000.0
2007-06-27 22:46:00,2.80215,2.80469,2.80015,2.80469,9500000.0
2007-06-27 22:47:00,2.80414,2.80487,2.80115,2.80487,5500000.0
2007-06-27 22:48:00,2.80292,2.80625,2.80229,2.80256,8010000.0
2007-06-27 22:49:00,2.79863,2.80446,2.79863,2.80191,7750000.0
2007-06-27 22:50:00,2.80094,2.80483,2.80094,2.80317,8500000.0
2007-06-27 22:51:00,2.80336,2.80579,2.80098,2.80579,8500000.0
2007-06-27 22:52:00,2.80272,2.80512,2.80008,2.80337,6000000.0
2007-06-27 22:53:00,2.80402,2.80504,2.80101,2.80355,5250000.0
2007-06-27 22:54:00,2.80549,2.80549,2.80043,2.80475,10750000.0
2007-06-27 22:55:00,2.8022,2.80299,2.79916,2.80232,8880000.0
2007-06-27 22:56:00,2.8028,2.80398,2.80047,2.80244,5630000.0
2007-06-27 22:57:00,2.80244,2.80425,2.80068,2.80343,5880000.0
2007-06-27 22:58:00,2.80193,2.80381,2.80158,2.80315,6500000.0
2007-06-27 22:59:00,2.79986,2.80333,2.79986,2.80054,5750000.0
2007-06-27 23:00:00,2.80077,2.80408,2.80065,2.80267,7630000.0
2007-06-27 23:01:00,2.80271,2.80412,2.79983,2.80353,12500000.0
2007-06-27 23:02:00,2.79989,2.80462,2.79918,2.79918,6260000.0
2007-06-27 23:03:00,2.8026,2.8049,2.8026,2.80422,9380000.0
2007-06-27 23:04:00,2.80211,2.8037,2.8012,2.8036,5500000.0
2007-06-27 23:05:00,2.80275,2.80421,2.80163,2.80421,11880000.0
2007-06-27 23:06:00,2.80173,2.80506,2.79924,2.80506,5500000.0
2007-06-27 23:07:00,2.80032,2.80256,2.79798,2.80022,8630000.0
2007-06-27 23:08:00,2.80354,2.80388,2.80081,2.80291,8250000.0
2007-06-27 23:09:00,2.80082,2.80143,2.79753,2.80063,7750000.0
2007-06-27 23:10:00,2.80499,2.80499,2.8006,2.8006,7260000.0
2007-06-27 23:11:00,2.80501,2.80563,2.80057,2.80563,5250000.0
2007-06-27 23:12:00,2.80247,2.80247,2.79884,2.80244,8250000.0
2007-06-27 23:13:00,2.80141,2.8036,2.79861,2.80328,6130000.0
2007-06-27 23:14:00,2.80419,2.80455,2.803,2.80379,6010000.0
2007-06-27 23:15:00,2.80231,2.80431,2.8016,2.8016,5750000.0
2007-06-27 23:16:00,2.80279,2.80452,2.80198,2.80371,10500000.0
2007-06-27 23:17:00,2.80521,2.8057,2.80227,2.80227,4010000.0
2007-06-27 23:18:00,2.80496,2.80496,2.80093,2.80284,8750000.0
2007-06-27 23:19:00,2.80363,2.80516,2.80296,2.80516,7000000.0
2007-06-27 23:20:00,2.80204,2.80445,2.8018,2.80195,8500000.0
2007-06-27 23:21:00,2.80403,2.80473,2.80175,2.80175,8500000.0
2007-06-27 23:22:00,2.80233,2.80353,2.80067,2.80162,9250000.0
2007-06-27 23:23:00,2.80599,2.80599,2.79905,2.80374,8130000.0
2007-06-27 23:24:00,2.80408,2.8042,2.80251,2.80405,5750000.0
2007-06-27 23:26:00,2.80538,2.80642,2.80275,2.80275,9500000.0
2007-06-27 23:27:00,2.80553,2.80591,2.80189,2.80448,8380000.0
2007-06-27 23:28:00,2.80179,2.80464,2.80179,2.80464,6250000.0
2007-06-27 23:29:00,2.80512,2.80522,2.80152,2.80152,8250000.0
2007-06-27 23:30:00,2.80445,2.80608,2.80366,2.80608,9250000.0
2007-06-27 23:31:00,2.80517,2.80517,2.80227,2.80253,2500000.0
2007-06-27 23:32:00,2.80618,2.80637,2.79929,2.80281,6000000.0
2007-06-27 23:33:00,2.8,2.80496,2.8,2.80421,7000000.0
2007-06-27 23:34:00,2.80381,2.8054,2.80102,2.80426,7250000.0
2007-06-27 23:35:00,2.80033,2.80577,2.80033,2.80577,12630000.0
2007-06-27 23:36:00,2.80555,2.80555,2.8017,2.80295,5750000.0
2007-06-27 23:37:00,2.80661,2.80661,2.80342,2.80558,6250000.0
2007-06-27 23:38:00,2.80248,2.80706,2.80248,2.80658,10500000.0
2007-06-27 23:39:00,2.80414,2.80603,2.80305,2.80603,5250000.0
2007-06-27 23:40:00,2.80416,2.80462,2.80251,2.80251,7000000.0
2007-06-27 23:41:00,2.80145,2.80501,2.80145,2.80501,6010000.0
2007-06-27 23:42:00,2.80146,2.80532,2.80099,2.80287,6500000.0
2007-06-27 23:43:00,2.80289,2.80431,2.79977,2.80404,7000000.0
2007-06-27 23:44:00,2.80527,2.80587,2.80232,2.80551,9500000.0
2007-06-27 23:45:00,2.8056,2.8056,2.79918,2.79918,8250000.0
2007-06-27 23:46:00,2.80621,2.80625,2.80255,2.80433,5750000.0
2007-06-27 23:47:00,2.8026,2.8041,2.79924,2.80407,9250000.0
2007-06-27 23:48:00,2.80545,2.80545,2.80094,2.80497,7000000.0
2007-06-27 23:49:00,2.80477,2.80477,2.80233,2.80367,6000000.0
2007-06-27 23:50:00,2.80389,2.80668,2.80356,2.80356,14750000.0
2007-06-27 23:51:00,2.80259,2.80595,2.79965,2.80595,7000000.0
2007-06-27 23:52:00,2.8025,2.80493,2.80113,2.80113,8500000.0
2007-06-27 23:53:00,2.80486,2.80539,2.80386,2.80462,6380000.0
2007-06-27 23:54:00,2.80653,2.80662,2.80226,2.80491,7500000.0
2007-06-27 23:55:00,2.80409,2.80627,2.80248,2.80248,8260000.0
2007-06-27 23:56:00,2.80678,2.80678,2.80273,2.80528,9500000.0
2007-06-27 23:58:00,2.80313,2.80548,2.79974,2.80176,7750000.0
2007-06-27 23:59:00,2.80283,2.80508,2.8021,2.8021,8500000.0
2007-06-28 00:00:00,2.80601,2.80612,2.80345,2.80559,6750000.0
2007-06-28 00:01:00,2.80482,2.80482,2.80289,2.80413,7000000.0
2007-06-28 00:03:00,2.80247,2.80602,2.80247,2.80602,1500000.0
2007-06-28 00:04:00,2.80346,2.805,2.80135,2.80135,7000000.0
2007-06-28 00:05:00,2.80326,2.80546,2.79997,2.80244,9500000.0
2007-06-28 00:06:00,2.80601,2.80602,2.80422,2.80589,7750000.0
2007-06-28 00:07:00,2.79875,2.80471,2.79875,2.80361,5750000.0
2007-06-28 00:08:00,2.80514,2.80514,2.80038,2.80381,7000000.0
2007-06-28 00:09:00,2.80253,2.8061,2.7991,2.8061,5750000.0
2007-06-28 00:10:00,2.80146,2.80548,2.80146,2.80197,6000000.0
2007-06-28 00:11:00,2.80427,2.80427,2.80002,2.80371,4750000.0
2007-06-28 00:12:00,2.79963,2.80517,2.79963,2.80517,6500000.0
2007-06-28 00:14:00,2.80643,2.80662,2.80207,2.80222,9000000.0
2007-06-28 00:15:00,2.80269,2.80501,2.80269,2.80343,6500000.0
2007-06-28 00:16:00,2.80305,2.80396,2.79979,2.80206,5250000.0
2007-06-28 00:17:00,2.80254,2.8052,2.80128,2.80269,6500000.0
2007-06-28 00:19:00,2.80642,2.80642,2.80642,2.80642,750000.0
2007-06-28 00:20:00,2.80388,2.80526,2.80157,2.80526,9500000.0
2007-06-28 00:21:00,2.80181,2.80553,2.80076,2.80553,11000000.0
2007-06-28 00:22:00,2.80396,2.80548,2.80179,2.80448,8130000.0
2007-06-28 00:23:00,2.80051,2.80647,2.79981,2.80256,9630000.0
2007-06-28 00:24:00,2.80168,2.8035,2.79835,2.79835,6250000.0
2007-06-28 00:25:00,2.80288,2.80503,2.79981,2.80503,10750000.0
2007-06-28 00:26:00,2.80344,2.80348,2.80035,2.80155,8750000.0
2007-06-28 00:27:00,2.80591,2.80591,2.80248,2.80248,5500000.0
2007-06-28 00:28:00,2.79957,2.804,2.79928,2.80178,10130000.0
2007-06-28 00:29:00,2.80256,2.80572,2.80145,2.80432,9750000.0
2007-06-28 00:30:00,2.80521,2.80521,2.80074,2.80135,12000000.0
2007-06-28 00:31:00,2.80043,2.80658,2.80014,2.80434,9000000.0
2007-06-28 00:32:00,2.80455,2.80455,2.79948,2.80425,7000000.0
2007-06-28 00:33:00,2.80255,2.80465,2.80136,2.80136,7250000.0
2007-06-28 00:34:00,2.80264,2.80492,2.80107,2.80255,6000000.0
2007-06-28 00:35:00,2.80462,2.80462,2.80104,2.80443,6130000.0
2007-06-28 00:36:00,2.80552,2.80554,2.80011,2.80494,10500000.0
2007-06-28 00:37:00,2.80258,2.80522,2.79977,2.79986,8880000.0
2007-06-28 00:38:00,2.80245,2.80409,2.79746,2.79746,5000000.0
2007-06-28 00:39:00,2.80512,2.80512,2.80065,2.80196,5250000.0
2007-06-28 00:40:00,2.80293,2.80337,2.80109,2.80216,5250000.0
2007-06-28 00:41:00,2.80427,2.8052,2.80427,2.80514,3380000.0
2007-06-28 00:43:00,2.80112,2.80475,2.80112,2.80445,10380000.0
2007-06-28 00:44:00,2.80253,2.80572,2.80253,2.80572,5500000.0
2007-06-28 00:45:00,2.8009,2.80455,2.80048,2.80455,6000000.0
2007-06-28 00:46:00,2.80131,2.80479,2.80131,2.80479,8250000.0
2007-06-28 00:47:00,2.80315,2.80407,2.79756,2.80382,5880000.0
2007-06-28 00:48:00,2.8001,2.80421,2.80007,2.80308,5250000.0
2007-06-28 00:49:00,2.8027,2.8047,2.80102,2.8047,11250000.0
2007-06-28 00:50:00,2.8044,2.80477,2.79918,2.80201,8000000.0
2007-06-28 00:51:00,2.80186,2.8055,2.79943,2.80215,8000000.0
2007-06-28 00:52:00,2.80008,2.80574,2.80008,2.80574,8000000.0
2007-06-28 00:53:00,2.80236,2.80375,2.80236,2.80253,5250000.0
2007-06-28 00:54:00,2.8027,2.80468,2.80208,2.80208,7380000.0
2007-06-28 00:55:00,2.79956,2.80391,2.79956,2.80176,8130000.0
2007-06-28 00:56:00,2.80183,2.80449,2.80159,2.80411,7750000.0
2007-06-28 00:57:00,2.80422,2.80539,2.80244,2.80539,8250000.0
2007-06-28 00:58:00,2.80355,2.80355,2.80058,2.80306,13260000.0
2007-06-28 00:59:00,2.80543,2.80543,2.79904,2.80357,8130000.0
2007-06-28 01:00:00,2.8,2.80407,2.79895,2.80407,8000000.0
2007-06-28 01:01:00,2.80602,2.80602,2.79946,2.79955,9500000.0
2007-06-28 01:02:00,2.80471,2.80525,2.80197,2.8046,8130000.0
2007-06-28 01:03:00,2.80237,2.80524,2.80117,2.80507,14250000.0
2007-06-28 01:04:00,2.80343,2.80587,2.79809,2.80545,15500000.0
2007-06-28 01:05:00,2.80418,2.80642,2.80263,2.80582,11630000.0
2007-06-28 01:06:00,2.80282,2.80529,2.80282,2.80529,7500000.0
2007-06-28 01:07:00,2.80348,2.80592,2.8016,2.8016,8250000.0
2007-06-28 01:08:00,2.80527,2.80527,2.79955,2.80241,8250000.0
2007-06-28 01:09:00,2.80551,2.80575,2.80292,2.80292,10630000.0
2007-06-28 01:10:00,2.80573,2.80602,2.80573,2.80602,1500000.0
2007-06-28 01:11:00,2.80289,2.80473,2.80204,2.80204,9250000.0
2007-06-28 01:12:00,2.80563,2.80628,2.80452,2.80628,7000000.0
2007-06-28 01:13:00,2.80591,2.80592,2.80493,2.80493,3750000.0
2007-06-28 01:14:00,2.80336,2.80547,2.80218,2.80218,9000000.0
2007-06-28 01:15:00,2.80492,2.80492,2.79914,2.80147,8000000.0
2007-06-28 01:16:00,2.80431,2.80522,2.799,2.80522,7750000.0
2007-06-28 01:17:00,2.80022,2.8052,2.80022,2.8052,8250000.0
2007-06-28 01:18:00,2.80172,2.80435,2.79811,2.79811,12000000.0
2007-06-28 01:19:00,2.80325,2.80529,2.80261,2.80529,6500000.0
2007-06-28 01:20:00,2.80571,2.80652,2.80487,2.80487,6250000.0
2007-06-28 01:21:00,2.80438,2.80618,2.8023,2.80618,7750000.0
2007-06-28 01:23:00,2.80581,2.80585,2.80302,2.80582,5250000.0
2007-06-28 01:24:00,2.80577,2.80642,2.8021,2.80463,9000000.0
2007-06-28 01:26:00,2.80598,2.80598,2.80472,2.80472,7500000.0
2007-06-28 01:27:00,2.80392,2.80451,2.79942,2.79942,8500000.0
2007-06-28 01:28:00,2.80521,2.80521,2.80176,2.80273,6250000.0
2007-06-28 01:29:00,2.80233,2.80545,2.80233,2.80545,8250000.0
2007-06-28 01:31:00,2.80434,2.80442,2.79865,2.80442,6250000.0
2007-06-28 01:32:00,2.80585,2.80613,2.80383,2.80467,14260000.0
2007-06-28 01:33:00,2.79854,2.80533,2.79854,2.80533,9140000.0
2007-06-28 01:34:00,2.8028,2.80467,2.80102,2.80402,12880000.0
2007-06-28 01:36:00,2.80263,2.80263,2.80263,2.80263,750000.0
2007-06-28 01:37:00,2.80349,2.80449,2.80104,2.80449,6250000.0
2007-06-28 01:38:00,2.80406,2.80488,2.80235,2.80488,5250000.0
2007-06-28 01:39:00,2.80457,2.80457,2.80294,2.80294,1500000.0
2007-06-28 01:40:00,2.80484,2.80484,2.80071,2.80397,7000000.0
2007-06-28 01:41:00,2.80319,2.80485,2.80071,2.80444,6130000.0
2007-06-28 01:42:00,2.8029,2.8044,2.80143,2.80174,6880000.0
2007-06-28 01:43:00,2.80439,2.80505,2.80238,2.80453,12130000.0
2007-06-28 01:44:00,2.79857,2.80401,2.79857,2.80238,8500000.0
2007-06-28 01:45:00,2.80293,2.80401,2.80269,2.80308,6250000.0
2007-06-28 01:46:00,2.80275,2.80482,2.80225,2.80374,10380000.0
2007-06-28 01:47:00,2.80457,2.80496,2.80262,2.80288,6130000.0
2007-06-28 01:48:00,2.80264,2.80543,2.8002,2.80543,6750000.0
2007-06-28 01:50:00,2.80206,2.8052,2.80206,2.8052,8750000.0
2007-06-28 01:51:00,2.8007,2.80462,2.8007,2.80462,7750000.0
2007-06-28 01:52:00,2.80081,2.80487,2.80081,2.80149,10750000.0
2007-06-28 01:53:00,2.80371,2.80507,2.8028,2.80353,6500000.0
2007-06-28 01:54:00,2.80408,2.80525,2.8015,2.80411,8500000.0
2007-06-28 01:55:00,2.80182,2.80534,2.80096,2.80457,10750000.0
2007-06-28 01:56:00,2.8031,2.80467,2.80078,2.80255,6500000.0
2007-06-28 01:57:00,2.8016,2.80467,2.8016,2.80225,15500000.0
2007-06-28 01:58:00,2.80326,2.80547,2.80286,2.80453,11630000.0
2007-06-28 02:00:00,2.8046,2.8046,2.80043,2.80313,5380000.0
2007-06-28 02:01:00,2.80391,2.80452,2.80068,2.80389,10500000.0
2007-06-28 02:02:00,2.80533,2.80533,2.80179,2.80298,7250000.0
2007-06-28 02:03:00,2.80471,2.80471,2.80152,2.80335,7000000.0
2007-06-28 02:04:00,2.80462,2.80478,2.79667,2.80055,9000000.0
2007-06-28 02:05:00,2.80226,2.8051,2.80111,2.80418,7130000.0
2007-06-28 02:06:00,2.80066,2.80469,2.80029,2.80469,6250000.0
2007-06-28 02:07:00,2.80103,2.80432,2.80103,2.804,5500000.0
2007-06-28 02:08:00,2.80425,2.80542,2.79884,2.80531,5880000.0
2007-06-28 02:09:00,2.80415,2.80429,2.8,2.80429,7380000.0
2007-06-28 02:10:00,2.79687,2.80519,2.79687,2.80263,7000000.0
2007-06-28 02:11:00,2.80426,2.80495,2.80143,2.80143,7630000.0
2007-06-28 02:12:00,2.79678,2.80461,2.79678,2.80398,6000000.0
2007-06-28 02:13:00,2.80214,2.80535,2.80195,2.80535,5500000.0
2007-06-28 02:14:00,2.80563,2.80685,2.80163,2.80178,9630000.0
2007-06-28 02:15:00,2.80491,2.80505,2.80103,2.80312,5880000.0
2007-06-28 02:16:00,2.80273,2.80518,2.80273,2.80518,5750000.0
2007-06-28 02:17:00,2.79847,2.80338,2.7981,2.80205,7500000.0
2007-06-28 02:18:00,2.80552,2.80552,2.80195,2.8036,6250000.0
2007-06-28 02:19:00,2.80357,2.80445,2.79992,2.80445,6880000.0
2007-06-28 02:20:00,2.80287,2.80419,2.79972,2.80388,5750000.0
2007-06-28 02:21:00,2.80041,2.80483,2.80018,2.80173,6750000.0
2007-06-28 02:22:00,2.80487,2.80487,2.80367,2.80431,5750000.0
2007-06-28 02:24:00,2.79933,2.80544,2.79933,2.80103,6000000.0
2007-06-28 02:25:00,2.80449,2.80449,2.79846,2.80152,8750000.0
2007-06-28 02:26:00,2.80205,2.80407,2.79684,2.80407,7130000.0
2007-06-28 02:27:00,2.80088,2.80498,2.80087,2.80498,7750000.0
2007-06-28 02:28:00,2.80312,2.80436,2.79758,2.80436,7500000.0
2007-06-28 02:29:00,2.79996,2.80413,2.79836,2.80136,8250000.0
2007-06-28 02:30:00,2.80572,2.80572,2.8015,2.805,6500000.0
2007-06-28 02:31:00,2.80059,2.80342,2.79941,2.80153,5500000.0
2007-06-28 02:32:00,2.80191,2.80396,2.8011,2.8023,5500000.0
2007-06-28 02:33:00,2.80113,2.80466,2.80048,2.80179,7630000.0
2007-06-28 02:34:00,2.80183,2.8048,2.80032,2.8019,8000000.0
2007-06-28 02:35:00,2.8048,2.8048,2.80059,2.80441,5750000.0
2007-06-28 02:36:00,2.80212,2.80557,2.80033,2.80181,7880000.0
2007-06-28 02:37:00,2.80525,2.80525,2.79737,2.80287,8500000.0
2007-06-28 02:38:00,2.8049,2.80627,2.8029,2.80409,6500000.0
2007-06-28 02:39:00,2.80242,2.8062,2.80242,2.80336,7750000.0
2007-06-28 02:40:00,2.80548,2.80555,2.79887,2.804,7000000.0
2007-06-28 02:41:00,2.79895,2.80479,2.79895,2.80479,7750000.0
2007-06-28 02:43:00,2.80283,2.80648,2.80283,2.80628,5630000.0
2007-06-28 02:44:00,2.8034,2.80505,2.80135,2.80505,6000000.0
2007-06-28 02:46:00,2.8036,2.80428,2.8013,2.80206,9000000.0
2007-06-28 02:48:00,2.80457,2.80537,2.79923,2.80537,14630000.0
2007-06-28 02:49:00,2.80337,2.80428,2.80118,2.80118,9380000.0
2007-06-28 02:51:00,2.8034,2.80491,2.79959,2.80229,8010000.0
2007-06-28 02:52:00,2.80392,2.80627,2.80392,2.8057,8380000.0
2007-06-28 02:54:00,2.80225,2.80463,2.80035,2.80463,5500000.0
2007-06-28 02:55:00,2.80436,2.80436,2.80013,2.80165,7000000.0
2007-06-28 02:56:00,2.80386,2.80386,2.79944,2.80003,7500000.0
2007-06-28 02:57:00,2.80047,2.80426,2.80045,2.80361,15880000.0
2007-06-28 02:58:00,2.80211,2.80416,2.8017,2.80414,6000000.0
2007-06-28 02:59:00,2.80396,2.80396,2.80223,2.80322,5500000.0
2007-06-28 03:01:00,2.80494,2.80494,2.7984,2.80473,16500000.0
2007-06-28 03:02:00,2.80385,2.80455,2.80217,2.80433,11000000.0
2007-06-28 03:03:00,2.80399,2.80528,2.80334,2.80447,7750000.0
2007-06-28 03:04:00,2.80435,2.80486,2.8006,2.80415,9630000.0
2007-06-28 03:05:00,2.80395,2.804,2.79588,2.80311,11380000.0
2007-06-28 03:06:00,2.80563,2.80619,2.8021,2.80619,6500000.0
2007-06-28 03:07:00,2.80341,2.80392,2.8005,2.8005,8130000.0
2007-06-28 03:08:00,2.80549,2.80549,2.79907,2.8014,7130000.0
2007-06-28 03:09:00,2.80488,2.80569,2.80488,2.8056,6250000.0
2007-06-28 03:10:00,2.80501,2.80502,2.80501,2.80502,4000000.0
2007-06-28 03:11:00,2.80254,2.80493,2.80094,2.80164,7750000.0
2007-06-28 03:12:00,2.80466,2.80641,2.80072,2.80072,5250000.0
2007-06-28 03:13:00,2.79894,2.80592,2.79894,2.80572,6630000.0
2007-06-28 03:15:00,2.80533,2.80533,2.80057,2.8034,5750000.0
2007-06-28 03:16:00,2.80103,2.80576,2.80103,2.80278,4750000.0
2007-06-28 03:17:00,2.80571,2.80571,2.8016,2.80536,8130000.0
2007-06-28 03:18:00,2.80141,2.80475,2.80141,2.80434,5880000.0
2007-06-28 03:19:00,2.80592,2.80592,2.80152,2.80204,5500000.0
2007-06-28 03:20:00,2.80378,2.80523,2.80046,2.80523,8000000.0
2007-06-28 03:21:00,2.80602,2.80602,2.80232,2.80552,6500000.0
2007-06-28 03:22:00,2.80222,2.80552,2.79934,2.80433,5500000.0
2007-06-28 03:23:00,2.80064,2.80486,2.80064,2.80486,5630000.0
2007-06-28 03:25:00,2.80432,2.80432,2.80119,2.80392,7250000.0
2007-06-28 03:26:00,2.80199,2.80506,2.80106,2.80506,6000000.0
2007-06-28 03:27:00,2.80464,2.8052,2.79975,2.79975,6750000.0
2007-06-28 03:28:00,2.80147,2.80556,2.80147,2.80556,6500000.0
2007-06-28 03:29:00,2.80178,2.80526,2.80068,2.80461,8750000.0
2007-06-28 03:30:00,2.80385,2.80423,2.79933,2.79933,6000000.0
2007-06-28 03:31:00,2.8046,2.8046,2.79995,2.80138,6250000.0
2007-06-28 03:32:00,2.8021,2.80549,2.80063,2.80452,7130000.0
2007-06-28 03:33:00,2.80513,2.80513,2.79899,2.80218,5250000.0
2007-06-28 03:34:00,2.8059,2.8059,2.80079,2.80079,6000000.0
2007-06-28 03:35:00,2.80321,2.80501,2.80321,2.80499,8250000.0
2007-06-28 03:36:00,2.80666,2.80666,2.79941,2.80482,8500000.0
2007-06-28 03:37:00,2.80356,2.80505,2.80019,2.80038,8250000.0
2007-06-28 03:39:00,2.80438,2.80603,2.80378,2.80544,11500000.0
2007-06-28 03:41:00,2.80483,2.80488,2.80188,2.80395,8000000.0
2007-06-28 03:42:00,2.80248,2.80248,2.80248,2.80248,750000.0
2007-06-28 03:44:00,2.80509,2.80509,2.8046,2.8046,1500000.0
2007-06-28 03:45:00,2.80462,2.80531,2.8021,2.80406,7000000.0
2007-06-28 03:46:00,2.80121,2.80163,2.79698,2.80163,8500000.0
2007-06-28 03:47:00,2.80568,2.80606,2.80045,2.80508,7250000.0
2007-06-28 03:48:00,2.7993,2.80338,2.7993,2.80184,7250000.0
2007-06-28 03:49:00,2.80243,2.80627,2.80243,2.80481,6250000.0
2007-06-28 03:50:00,2.80001,2.80477,2.80001,2.80234,6000000.0
2007-06-28 03:52:00,2.80151,2.8042,2.79852,2.80214,7250000.0
2007-06-28 03:53:00,2.80286,2.80491,2.80144,2.80491,7000000.0
2007-06-28 03:54:00,2.80258,2.80511,2.80026,2.80491,15130000.0
2007-06-28 03:55:00,2.80286,2.80439,2.802,2.80439,7250000.0
2007-06-28 03:57:00,2.8047,2.80503,2.80125,2.80398,6630000.0
2007-06-28 03:58:00,2.80278,2.80525,2.80067,2.80525,6760000.0
2007-06-28 04:00:00,2.80272,2.80517,2.80136,2.80196,8500000.0
2007-06-28 04:01:00,2.8053,2.8053,2.79959,2.80378,7500000.0
2007-06-28 04:02:00,2.80584,2.80584,2.80199,2.80199,8250000.0
2007-06-28 04:03:00,2.80431,2.80541,2.80138,2.8052,8000000.0
2007-06-28 04:04:00,2.80351,2.80514,2.80262,2.80477,6750000.0
2007-06-28 04:05:00,2.8051,2.80577,2.80193,2.80497,9250000.0
2007-06-28 04:06:00,2.80553,2.80553,2.80322,2.80332,5250000.0
2007-06-28 04:07:00,2.80214,2.80452,2.80004,2.80372,9250000.0
2007-06-28 04:08:00,2.80231,2.80653,2.80042,2.80042,7500000.0
2007-06-28 04:09:00,2.8037,2.8037,2.80075,2.80164,8500000.0
2007-06-28 04:11:00,2.80439,2.80439,2.80056,2.80334,9880000.0
2007-06-28 04:12:00,2.80118,2.80408,2.80111,2.80111,6510000.0
2007-06-28 04:13:00,2.80158,2.80481,2.79953,2.80131,8510000.0
2007-06-28 04:14:00,2.80007,2.80502,2.80007,2.80333,7750000.0
2007-06-28 04:15:00,2.80012,2.80012,2.79668,2.79668,5750000.0
2007-06-28 04:16:00,2.80358,2.80562,2.80164,2.80407,8000000.0
2007-06-28 04:17:00,2.80249,2.80273,2.79829,2.80273,6500000.0
2007-06-28 04:18:00,2.79983,2.80396,2.79983,2.79985,9510000.0
2007-06-28 04:19:00,2.80394,2.80394,2.79985,2.79985,5500000.0
2007-06-28 04:20:00,2.80224,2.80318,2.80125,2.80125,5250000.0
2007-06-28 04:21:00,2.80023,2.80523,2.80023,2.80523,7380000.0
2007-06-28 04:22:00,2.80441,2.80441,2.80111,2.80405,8500000.0
2007-06-28 04:23:00,2.80271,2.80443,2.80024,2.80392,8880000.0
2007-06-28 04:24:00,2.80379,2.8049,2.80052,2.80052,6750000.0
2007-06-28 04:25:00,2.80258,2.80421,2.79898,2.80421,9750000.0
2007-06-28 04:26:00,2.80244,2.80506,2.80007,2.80506,6250000.0
2007-06-28 04:27:00,2.80471,2.80561,2.8018,2.8018,5750000.0
2007-06-28 04:28:00,2.79928,2.80297,2.79626,2.80297,5880000.0
2007-06-28 04:29:00,2.80468,2.80502,2.79609,2.8044,7750000.0
2007-06-28 04:30:00,2.8051,2.80537,2.80098,2.80455,8750000.0
2007-06-28 04:31:00,2.80223,2.80392,2.80115,2.8032,6250000.0
2007-06-28 04:32:00,2.80127,2.80422,2.79782,2.80092,6380000.0
2007-06-28 04:33:00,2.80322,2.80386,2.80173,2.80351,9250000.0
2007-06-28 04:35:00,2.80472,2.80477,2.8045,2.80471,7250000.0
2007-06-28 04:37:00,2.8037,2.8037,2.79674,2.79674,5750000.0
2007-06-28 04:38:00,2.80482,2.80482,2.80398,2.80398,8250000.0
2007-06-28 04:40:00,2.80381,2.80434,2.80033,2.80033,8380000.0
2007-06-28 04:41:00,2.80452,2.80452,2.79972,2.8039,8250000.0
2007-06-28 04:43:00,2.8039,2.80502,2.8039,2.80452,5880000.0
2007-06-28 04:45:00,2.80451,2.80492,2.80288,2.80427,11500000.0
2007-06-28 04:46:00,2.80292,2.80502,2.80292,2.80462,6380000.0
2007-06-28 04:48:00,2.80292,2.80478,2.80277,2.80459,5750000.0
2007-06-28 04:49:00,2.80315,2.80479,2.79814,2.80479,5750000.0
2007-06-28 04:50:00,2.80113,2.80264,2.79953,2.80129,11250000.0
2007-06-28 04:51:00,2.80471,2.80473,2.80287,2.80468,4260000.0
2007-06-28 04:53:00,2.80529,2.80573,2.80392,2.8053,8500000.0
2007-06-28 04:54:00,2.80123,2.80485,2.80123,2.80485,10250000.0
2007-06-28 04:55:00,2.8014,2.80461,2.8014,2.80267,10000000.0
2007-06-28 04:56:00,2.80452,2.80497,2.80133,2.80367,10250000.0
2007-06-28 04:57:00,2.80528,2.80528,2.80283,2.80472,8380000.0
2007-06-28 04:59:00,2.80437,2.80482,2.80122,2.80445,9250000.0
2007-06-28 05:00:00,2.80175,2.8031,2.80175,2.80241,7500000.0
2007-06-28 05:01:00,2.80469,2.80512,2.80358,2.80512,10250000.0
2007-06-28 05:02:00,2.80288,2.80528,2.79972,2.80471,11750000.0
2007-06-28 05:04:00,2.80471,2.80508,2.80283,2.80469,11130000.0
2007-06-28 05:05:00,2.80103,2.80422,2.79809,2.80422,12630000.0
2007-06-28 05:06:00,2.80499,2.80532,2.80125,2.8046,7500000.0
2007-06-28 05:07:00,2.80361,2.8049,2.8009,2.80106,9000000.0
2007-06-28 05:08:00,2.80427,2.80472,2.80177,2.80177,4010000.0
2007-06-28 05:09:00,2.8049,2.80537,2.80362,2.8049,7880000.0
2007-06-28 05:10:00,2.80567,2.80567,2.80457,2.80457,1750000.0
2007-06-28 05:11:00,2.80169,2.80268,2.80169,2.80249,3750000.0
2007-06-28 05:12:00,2.80233,2.80405,2.80067,2.80067,6130000.0
2007-06-28 05:13:00,2.80519,2.80519,2.80097,2.80475,9250000.0
2007-06-28 05:14:00,2.80192,2.8046,2.80126,2.80126,8750000.0
2007-06-28 05:15:00,2.8049,2.80495,2.80232,2.80468,15380000.0
2007-06-28 05:16:00,2.80335,2.8046,2.8027,2.8046,8630000.0
2007-06-28 05:17:00,2.80308,2.80497,2.80308,2.80469,8630000.0
2007-06-28 05:18:00,2.80082,2.80355,2.79752,2.80161,9250000.0
2007-06-28 05:20:00,2.80171,2.80232,2.79805,2.8017,7500000.0
2007-06-28 05:21:00,2.80194,2.80325,2.80092,2.80092,6250000.0
2007-06-28 05:22:00,2.80217,2.80233,2.79805,2.80007,7130000.0
2007-06-28 05:23:00,2.80159,2.80203,2.79817,2.80172,6250000.0
2007-06-28 05:25:00,2.80148,2.80218,2.79988,2.80008,6750000.0
2007-06-28 05:26:00,2.79821,2.80322,2.79821,2.80322,5250000.0
2007-06-28 05:27:00,2.80228,2.80228,2.79748,2.79927,7130000.0
2007-06-28 05:28:00,2.80246,2.80338,2.7984,2.80229,9000000.0
2007-06-28 05:29:00,2.79983,2.80317,2.79771,2.80316,10630000.0
2007-06-28 05:30:00,2.80153,2.80318,2.79873,2.80273,8380000.0
2007-06-28 05:31:00,2.80277,2.80305,2.79996,2.80082,6000000.0
2007-06-28 05:32:00,2.80276,2.80318,2.80047,2.80264,5880000.0
2007-06-28 05:33:00,2.8026,2.80306,2.80192,2.80306,7250000.0
2007-06-28 05:34:00,2.80352,2.80352,2.80009,2.80181,5880000.0
2007-06-28 05:35:00,2.80238,2.8033,2.79626,2.80194,9130000.0
2007-06-28 05:36:00,2.80229,2.80342,2.79961,2.80214,5880000.0
2007-06-28 05:37:00,2.80301,2.80316,2.80004,2.80086,7260000.0
2007-06-28 05:38:00,2.80223,2.80277,2.80172,2.80172,7500000.0
2007-06-28 05:39:00,2.80244,2.80316,2.79922,2.80233,12250000.0
2007-06-28 05:40:00,2.80202,2.804,2.80048,2.8009,5130000.0
2007-06-28 05:41:00,2.80178,2.80345,2.79984,2.80328,5500000.0
2007-06-28 05:42:00,2.80206,2.80348,2.7974,2.80218,8750000.0
2007-06-28 05:43:00,2.80381,2.80425,2.79862,2.80027,8380000.0
2007-06-28 05:44:00,2.79917,2.80258,2.79827,2.80084,7630000.0
2007-06-28 05:46:00,2.80267,2.80356,2.80146,2.80153,5380000.0
2007-06-28 05:47:00,2.80136,2.80225,2.79992,2.80182,7380000.0
2007-06-28 05:48:00,2.79914,2.80249,2.79914,2.80243,9750000.0
2007-06-28 05:49:00,2.80204,2.80393,2.79947,2.79947,6760000.0
2007-06-28 05:50:00,2.80271,2.80445,2.80125,2.80125,11630000.0
2007-06-28 05:51:00,2.80111,2.80435,2.79865,2.80356,19000000.0
2007-06-28 05:52:00,2.80347,2.80385,2.79995,2.80135,9250000.0
2007-06-28 05:53:00,2.80178,2.80303,2.79737,2.79737,8500000.0
2007-06-28 05:54:00,2.80173,2.80191,2.79633,2.80191,5880000.0
2007-06-28 05:55:00,2.79835,2.8018,2.79835,2.8016,6880000.0
2007-06-28 05:56:00,2.80367,2.80399,2.80061,2.80137,10500000.0
2007-06-28 05:57:00,2.80282,2.80282,2.80191,2.80191,7500000.0
2007-06-28 05:58:00,2.80263,2.80284,2.79905,2.80224,7500000.0
2007-06-28 06:00:00,2.80236,2.80414,2.79957,2.79957,6130000.0
2007-06-28 06:01:00,2.79933,2.80373,2.7989,2.80241,9630000.0
2007-06-28 06:02:00,2.80242,2.80324,2.80181,2.80299,6880000.0
2007-06-28 06:03:00,2.8006,2.80319,2.8006,2.8019,3750000.0
2007-06-28 06:04:00,2.80278,2.80278,2.79719,2.79719,11500000.0
2007-06-28 06:05:00,2.80249,2.80306,2.79853,2.79853,7630000.0
2007-06-28 06:06:00,2.80306,2.80306,2.80103,2.80126,8760000.0
2007-06-28 06:08:00,2.80032,2.80297,2.80029,2.80095,5500000.0
2007-06-28 06:09:00,2.80316,2.80316,2.8005,2.80072,7380000.0
2007-06-28 06:10:00,2.802,2.80218,2.80037,2.80167,7880000.0
2007-06-28 06:11:00,2.79963,2.80253,2.79963,2.80201,5500000.0
2007-06-28 06:12:00,2.80163,2.80273,2.80015,2.80154,6750000.0
2007-06-28 06:13:00,2.80361,2.80361,2.80133,2.80206,5630000.0
2007-06-28 06:14:00,2.7985,2.80338,2.79809,2.80338,9630000.0
2007-06-28 06:15:00,2.80045,2.80345,2.79828,2.80345,4880000.0
2007-06-28 06:16:00,2.80188,2.80332,2.7984,2.80251,5500000.0
2007-06-28 06:17:00,2.80227,2.80404,2.79969,2.80404,6750000.0
2007-06-28 06:18:00,2.80158,2.8043,2.79787,2.79787,7380000.0
2007-06-28 06:19:00,2.80298,2.80354,2.79957,2.80257,8500000.0
2007-06-28 06:20:00,2.80109,2.804,2.80109,2.8032,5260000.0
2007-06-28 06:21:00,2.80143,2.80352,2.79956,2.80352,7500000.0
2007-06-28 06:22:00,2.80349,2.80349,2.79971,2.80266,5630000.0
2007-06-28 06:23:00,2.80393,2.80399,2.80031,2.80356,8500000.0
2007-06-28 06:24:00,2.80109,2.80296,2.79913,2.80171,6380000.0
2007-06-28 06:25:00,2.80392,2.80392,2.79985,2.80325,5500000.0
2007-06-28 06:26:00,2.79963,2.80419,2.79944,2.80413,5880000.0
2007-06-28 06:27:00,2.80101,2.80392,2.80008,2.80119,6750000.0
2007-06-28 06:28:00,2.80385,2.80385,2.80017,2.80054,5250000.0
2007-06-28 06:29:00,2.80221,2.80384,2.8009,2.80167,6250000.0
2007-06-28 06:30:00,2.80169,2.80362,2.80169,2.8028,6000000.0
2007-06-28 06:31:00,2.8044,2.8044,2.80013,2.80283,10750000.0
2007-06-28 06:32:00,2.79946,2.80299,2.79946,2.80077,9000000.0
2007-06-28 06:33:00,2.80135,2.80438,2.80067,2.80111,7630000.0
2007-06-28 06:34:00,2.8022,2.80495,2.80159,2.80159,7000000.0
2007-06-28 06:35:00,2.80293,2.80317,2.79705,2.79705,8630000.0
2007-06-28 06:36:00,2.80381,2.80393,2.8023,2.80359,7500000.0
2007-06-28 06:37:00,2.8027,2.80336,2.7992,2.80304,7750000.0
2007-06-28 06:38:00,2.80355,2.80394,2.80137,2.80226,8250000.0
2007-06-28 06:39:00,2.80369,2.80369,2.80064,2.80255,9500000.0
2007-06-28 06:40:00,2.80159,2.80391,2.80121,2.80373,7750000.0
2007-06-28 06:41:00,2.80223,2.80381,2.80144,2.8034,7880000.0
2007-06-28 06:42:00,2.80315,2.80437,2.80092,2.80372,10130000.0
2007-06-28 06:43:00,2.80432,2.80451,2.79848,2.80386,6500000.0
2007-06-28 06:44:00,2.79908,2.80422,2.79908,2.80383,5750000.0
2007-06-28 06:45:00,2.80455,2.80457,2.80013,2.80114,10380000.0
2007-06-28 06:46:00,2.80118,2.80412,2.80118,2.80412,5500000.0
2007-06-28 06:47:00,2.80282,2.80362,2.80051,2.8015,7760000.0
2007-06-28 06:48:00,2.79961,2.80418,2.79961,2.80324,4500000.0
2007-06-28 06:49:00,2.80253,2.80449,2.80126,2.80449,8500000.0
2007-06-28 06:50:00,2.80001,2.80465,2.80001,2.80465,5750000.0
2007-06-28 06:51:00,2.79932,2.80324,2.79852,2.79968,7380000.0
2007-06-28 06:52:00,2.80213,2.80326,2.79896,2.79996,8750000.0
2007-06-28 06:53:00,2.80193,2.80435,2.79804,2.80435,8760000.0
2007-06-28 06:54:00,2.80515,2.80515,2.79905,2.80489,5250000.0
2007-06-28 06:55:00,2.80342,2.80467,2.80342,2.80435,7130000.0
2007-06-28 06:56:00,2.804,2.8054,2.80031,2.80349,6000000.0
2007-06-28 06:58:00,2.80103,2.80377,2.79773,2.80324,8250000.0
2007-06-28 06:59:00,2.8048,2.80486,2.80084,2.8025,5500000.0
2007-06-28 07:00:00,2.80313,2.8043,2.79816,2.80355,7750000.0
2007-06-28 07:01:00,2.80233,2.80484,2.80106,2.80459,5500000.0
2007-06-28 07:02:00,2.79816,2.80344,2.79816,2.80268,8250000.0
2007-06-28 07:04:00,2.80338,2.80446,2.80059,2.80358,9000000.0
2007-06-28 07:05:00,2.79945,2.8049,2.79945,2.8049,8000000.0
2007-06-28 07:06:00,2.80215,2.80455,2.79901,2.80437,9250000.0
2007-06-28 07:07:00,2.80007,2.80364,2.7957,2.8029,8750000.0
2007-06-28 07:08:00,2.80228,2.80414,2.8008,2.80191,6250000.0
2007-06-28 07:09:00,2.80236,2.80462,2.80132,2.80201,10500000.0
2007-06-28 07:10:00,2.80343,2.80404,2.80096,2.80397,10000000.0
2007-06-28 07:11:00,2.80356,2.80375,2.79948,2.80176,10750000.0
2007-06-28 07:12:00,2.80138,2.80302,2.80138,2.80277,7000000.0
2007-06-28 07:13:00,2.7996,2.80379,2.79756,2.79974,6500000.0
2007-06-28 07:14:00,2.79786,2.80355,2.79786,2.80265,11500000.0
2007-06-28 07:15:00,2.80398,2.80483,2.80059,2.80251,8500000.0
2007-06-28 07:17:00,2.80334,2.80399,2.79807,2.80177,7250000.0
2007-06-28 07:18:00,2.80272,2.80439,2.80202,2.80362,7250000.0
2007-06-28 07:19:00,2.80091,2.80436,2.7996,2.7996,5500000.0
2007-06-28 07:20:00,2.8031,2.80642,2.79989,2.80642,4500000.0
2007-06-28 07:22:00,2.80342,2.80383,2.79898,2.80177,8250000.0
2007-06-28 07:23:00,2.80276,2.80486,2.80276,2.80294,10500000.0
2007-06-28 07:25:00,2.80493,2.80493,2.79875,2.80041,5250000.0
2007-06-28 07:27:00,2.80387,2.80387,2.79952,2.80332,13250000.0
2007-06-28 07:28:00,2.80294,2.80352,2.8,2.8,8250000.0
2007-06-28 07:29:00,2.80439,2.80439,2.80051,2.80362,10000000.0
2007-06-28 07:30:00,2.80241,2.80334,2.79955,2.80332,6500000.0
2007-06-28 07:31:00,2.8032,2.8032,2.80005,2.80232,14750000.0
2007-06-28 07:33:00,2.80371,2.80403,2.79732,2.79938,6890000.0
2007-06-28 07:35:00,2.80184,2.80293,2.79663,2.80293,8250000.0
2007-06-28 07:36:00,2.80411,2.80446,2.80183,2.80183,6000000.0
2007-06-28 07:37:00,2.80378,2.80415,2.8009,2.8009,9880000.0
2007-06-28 07:38:00,2.79705,2.80344,2.79705,2.79942,6380000.0
2007-06-28 07:39:00,2.80211,2.80513,2.80211,2.80274,5750000.0
2007-06-28 07:40:00,2.79989,2.80403,2.79989,2.80136,7750000.0
2007-06-28 07:41:00,2.7999,2.8028,2.79787,2.80073,10000000.0
2007-06-28 07:42:00,2.80074,2.8041,2.80074,2.80321,5510000.0
2007-06-28 07:43:00,2.80668,2.80668,2.80111,2.80486,10130000.0
2007-06-28 07:44:00,2.79988,2.80359,2.79972,2.80359,6750000.0
2007-06-28 07:45:00,2.80049,2.80327,2.79996,2.80272,7000000.0
2007-06-28 07:46:00,2.79572,2.80292,2.79572,2.80101,12250000.0
2007-06-28 07:47:00,2.80341,2.80381,2.79964,2.8028,9380000.0
2007-06-28 07:48:00,2.80003,2.80281,2.80003,2.80257,6250000.0
2007-06-28 07:49:00,2.79976,2.80053,2.79433,2.79952,11000000.0
2007-06-28 07:50:00,2.79969,2.80321,2.7977,2.80253,11880000.0
2007-06-28 07:51:00,2.80224,2.80322,2.79952,2.80322,6250000.0
2007-06-28 07:52:00,2.80307,2.80307,2.79799,2.79964,9500000.0
2007-06-28 07:53:00,2.79955,2.80373,2.79631,2.79931,9250000.0
2007-06-28 07:54:00,2.80375,2.80427,2.79686,2.79686,8000000.0
2007-06-28 07:55:00,2.80247,2.80361,2.8003,2.80286,6380000.0
2007-06-28 07:56:00,2.79929,2.80346,2.79929,2.80317,12640000.0
2007-06-28 07:57:00,2.80256,2.80394,2.79604,2.80312,10250000.0
2007-06-28 07:58:00,2.80233,2.80283,2.79628,2.79628,6630000.0
2007-06-28 07:59:00,2.80084,2.80392,2.80084,2.80306,9880000.0
2007-06-28 08:00:00,2.80049,2.80328,2.79629,2.80189,5250000.0
2007-06-28 08:01:00,2.80072,2.80219,2.79642,2.79749,7880000.0
2007-06-28 08:02:00,2.79996,2.80296,2.79811,2.80284,8500000.0
2007-06-28 08:03:00,2.8039,2.8039,2.79734,2.80179,9250000.0
2007-06-28 08:04:00,2.80206,2.80236,2.79596,2.80236,12750000.0
2007-06-28 08:05:00,2.8007,2.80207,2.79689,2.80093,15130000.0
2007-06-28 08:06:00,2.8019,2.80276,2.79818,2.80249,6130000.0
2007-06-28 08:07:00,2.80108,2.80347,2.79697,2.80284,6750000.0
2007-06-28 08:08:00,2.80104,2.80198,2.79703,2.80088,7380000.0
2007-06-28 08:09:00,2.79994,2.80178,2.79837,2.80178,11380000.0
2007-06-28 08:10:00,2.79833,2.80118,2.79502,2.79743,7380000.0
2007-06-28 08:11:00,2.79933,2.79962,2.79728,2.79948,6640000.0
2007-06-28 08:12:00,2.80088,2.80135,2.79645,2.79981,6380000.0
2007-06-28 08:13:00,2.79737,2.80058,2.7958,2.79783,11000000.0
2007-06-28 08:14:00,2.79899,2.80082,2.79649,2.79985,5630000.0
2007-06-28 08:15:00,2.7982,2.80081,2.79175,2.7988,10000000.0
2007-06-28 08:16:00,2.79683,2.80134,2.79305,2.80108,11750000.0
2007-06-28 08:17:00,2.79866,2.80114,2.79745,2.80056,7130000.0
2007-06-28 08:18:00,2.79914,2.80267,2.79408,2.79832,11130000.0
2007-06-28 08:19:00,2.80213,2.80213,2.79897,2.8011,7630000.0
2007-06-28 08:20:00,2.80111,2.80289,2.79965,2.80289,8250000.0
2007-06-28 08:21:00,2.80184,2.80197,2.79789,2.79789,7510000.0
2007-06-28 08:22:00,2.80075,2.80174,2.79347,2.79922,15000000.0
2007-06-28 08:23:00,2.79977,2.80087,2.7929,2.80087,9250000.0
2007-06-28 08:24:00,2.79766,2.79778,2.79544,2.79691,8750000.0
2007-06-28 08:25:00,2.79714,2.79921,2.79412,2.79893,7880000.0
2007-06-28 08:26:00,2.79483,2.80017,2.79483,2.79964,8250000.0
2007-06-28 08:27:00,2.79691,2.79958,2.79602,2.79639,7750000.0
2007-06-28 08:28:00,2.79161,2.80112,2.79161,2.79738,9750000.0
2007-06-28 08:29:00,2.79556,2.798,2.79486,2.79613,8000000.0
2007-06-28 08:30:00,2.79829,2.79959,2.79613,2.79959,15250000.0
2007-06-28 08:31:00,2.7955,2.7992,2.7953,2.79753,8750000.0
2007-06-28 08:32:00,2.79713,2.79862,2.79573,2.79801,5500000.0
2007-06-28 08:33:00,2.79832,2.79952,2.79389,2.79576,9630000.0
2007-06-28 08:34:00,2.79927,2.79927,2.79325,2.79325,5750000.0
2007-06-28 08:35:00,2.79714,2.79946,2.79626,2.79856,8000000.0
2007-06-28 08:36:00,2.79551,2.79981,2.79521,2.79922,6000000.0
2007-06-28 08:37:00,2.79948,2.79948,2.79539,2.79853,8250000.0
2007-06-28 08:38:00,2.79759,2.80043,2.79703,2.79926,6500000.0
2007-06-28 08:39:00,2.79773,2.79924,2.79352,2.79352,5380000.0
2007-06-28 08:40:00,2.79924,2.80056,2.79576,2.80056,6750000.0
2007-06-28 08:41:00,2.79512,2.80054,2.79512,2.79953,12250000.0
2007-06-28 08:42:00,2.79576,2.8002,2.79455,2.8002,7880000.0
2007-06-28 08:43:00,2.8002,2.80219,2.79662,2.80208,6630000.0
2007-06-28 08:44:00,2.79983,2.80147,2.79716,2.79932,5630000.0
2007-06-28 08:45:00,2.80038,2.80086,2.79541,2.79958,8250000.0
2007-06-28 08:46:00,2.79991,2.80093,2.7979,2.7979,7500000.0
2007-06-28 08:47:00,2.79965,2.80008,2.79357,2.79357,7500000.0
2007-06-28 08:48:00,2.79879,2.80057,2.79381,2.79381,7250000.0
2007-06-28 08:49:00,2.80169,2.80169,2.79718,2.80143,13010000.0
2007-06-28 08:50:00,2.80114,2.80114,2.7967,2.797,8880000.0
2007-06-28 08:51:00,2.79798,2.8004,2.79559,2.8004,5250000.0
2007-06-28 08:52:00,2.79837,2.80024,2.79639,2.79954,6500000.0
2007-06-28 08:53:00,2.79694,2.79951,2.79652,2.79842,7250000.0
2007-06-28 08:54:00,2.79861,2.80051,2.79668,2.79884,7500000.0
2007-06-28 08:55:00,2.80016,2.80016,2.79328,2.79859,14880000.0
2007-06-28 08:56:00,2.7983,2.80104,2.7964,2.79878,6000000.0
2007-06-28 08:57:00,2.79991,2.8013,2.79894,2.79997,5500000.0
2007-06-28 08:58:00,2.79997,2.80083,2.79687,2.79687,7500000.0
2007-06-28 08:59:00,2.79892,2.80096,2.79716,2.79797,8000000.0
2007-06-28 09:00:00,2.79958,2.80008,2.79454,2.79851,6250000.0
2007-06-28 09:01:00,2.7998,2.8006,2.79453,2.79901,13000000.0
2007-06-28 09:02:00,2.79691,2.80035,2.79519,2.79818,8500000.0
2007-06-28 09:03:00,2.79806,2.8006,2.79804,2.80027,7380000.0
2007-06-28 09:04:00,2.79713,2.80126,2.79713,2.79828,6000000.0
2007-06-28 09:05:00,2.79792,2.79974,2.79761,2.79974,7130000.0
2007-06-28 09:06:00,2.79927,2.80171,2.79726,2.79987,10000000.0
2007-06-28 09:07:00,2.80043,2.8021,2.79714,2.80071,10380000.0
2007-06-28 09:08:00,2.79662,2.80252,2.79662,2.80211,7750000.0
2007-06-28 09:09:00,2.80114,2.80241,2.80003,2.80162,6750000.0
2007-06-28 09:10:00,2.80072,2.80146,2.79658,2.79805,8630000.0
2007-06-28 09:11:00,2.79926,2.80227,2.79751,2.80149,6750000.0
2007-06-28 09:12:00,2.80042,2.80287,2.79961,2.80233,6000000.0
2007-06-28 09:13:00,2.80253,2.80405,2.79903,2.8017,5500000.0
2007-06-28 09:14:00,2.80024,2.80439,2.79927,2.80239,6000000.0
2007-06-28 09:15:00,2.80191,2.80438,2.79848,2.80104,9000000.0
2007-06-28 09:16:00,2.80432,2.80481,2.80003,2.80282,8880000.0
2007-06-28 09:17:00,2.80458,2.80503,2.79923,2.80382,8750000.0
2007-06-28 09:18:00,2.80466,2.80466,2.79815,2.8033,8500000.0
2007-06-28 09:19:00,2.80346,2.80602,2.80168,2.80168,6000000.0
2007-06-28 09:20:00,2.80472,2.80525,2.80241,2.80413,10500000.0
2007-06-28 09:21:00,2.80624,2.80624,2.8005,2.8039,11250000.0
2007-06-28 09:22:00,2.80569,2.80575,2.8003,2.80251,12630000.0
2007-06-28 09:23:00,2.80307,2.80595,2.80274,2.80588,5250000.0
2007-06-28 09:24:00,2.80317,2.80624,2.80256,2.8041,10380000.0
2007-06-28 09:25:00,2.80197,2.8059,2.80197,2.8059,11250000.0
2007-06-28 09:26:00,2.80396,2.80606,2.80146,2.80407,8000000.0
2007-06-28 09:27:00,2.80419,2.80852,2.80399,2.80677,8000000.0
2007-06-28 09:28:00,2.80832,2.80832,2.8041,2.807,14500000.0
2007-06-28 09:29:00,2.80619,2.80887,2.80241,2.80887,14750000.0
2007-06-28 09:30:00,2.80903,2.80903,2.80408,2.80716,6250000.0
2007-06-28 09:31:00,2.80852,2.80872,2.80612,2.80694,7750000.0
2007-06-28 09:32:00,2.8057,2.80722,2.80401,2.80467,11250000.0
2007-06-28 09:33:00,2.80505,2.80691,2.80387,2.80539,6500000.0
2007-06-28 09:34:00,2.80431,2.80675,2.80272,2.80359,6000000.0
2007-06-28 09:35:00,2.8056,2.8056,2.80182,2.80527,7000000.0
2007-06-28 09:36:00,2.8002,2.80631,2.8002,2.80431,10630000.0
2007-06-28 09:37:00,2.80386,2.80638,2.80335,2.80638,7750000.0
2007-06-28 09:38:00,2.80478,2.80596,2.80144,2.80144,16250000.0
2007-06-28 09:39:00,2.8053,2.80608,2.80216,2.80216,9630000.0
2007-06-28 09:40:00,2.80434,2.80564,2.80134,2.80388,13630000.0
2007-06-28 09:41:00,2.80562,2.8064,2.8013,2.80403,7750000.0
2007-06-28 09:42:00,2.80458,2.80622,2.80048,2.80411,12010000.0
2007-06-28 09:43:00,2.80345,2.80546,2.80238,2.8042,8500000.0
2007-06-28 09:44:00,2.80398,2.8064,2.8025,2.8064,4880000.0
2007-06-28 09:45:00,2.80418,2.80644,2.80004,2.80644,10380000.0
2007-06-28 09:46:00,2.8042,2.80623,2.80238,2.80563,8750000.0
2007-06-28 09:47:00,2.80668,2.80668,2.80204,2.80204,7000000.0
2007-06-28 09:48:00,2.80621,2.80633,2.80235,2.80513,9750000.0
2007-06-28 09:49:00,2.80533,2.80606,2.80267,2.80438,10750000.0
2007-06-28 09:50:00,2.80488,2.80548,2.80207,2.80548,7000000.0
2007-06-28 09:51:00,2.80634,2.80634,2.80031,2.80429,11000000.0
2007-06-28 09:52:00,2.80415,2.80646,2.80147,2.80646,8750000.0
2007-06-28 09:53:00,2.807,2.807,2.80251,2.80429,7250000.0
2007-06-28 09:54:00,2.8021,2.80642,2.80197,2.80424,7250000.0
2007-06-28 09:55:00,2.80378,2.80602,2.80022,2.80022,9000000.0
2007-06-28 09:56:00,2.80183,2.80653,2.80167,2.80453,10000000.0
2007-06-28 09:57:00,2.80513,2.80567,2.80193,2.80463,14510000.0
2007-06-28 09:58:00,2.80125,2.80697,2.79986,2.80534,7250000.0
2007-06-28 09:59:00,2.80334,2.80628,2.802,2.80442,9140000.0
2007-06-28 10:00:00,2.80302,2.80717,2.80208,2.80253,11880000.0
2007-06-28 10:01:00,2.80458,2.8051,2.80266,2.80329,7750000.0
2007-06-28 10:02:00,2.80534,2.80565,2.80187,2.80444,9760000.0
2007-06-28 10:03:00,2.79958,2.80472,2.79755,2.80404,11500000.0
2007-06-28 10:04:00,2.80694,2.80694,2.80057,2.80057,10250000.0
2007-06-28 10:05:00,2.80547,2.80615,2.79684,2.80594,14500000.0
2007-06-28 10:06:00,2.80472,2.80592,2.80339,2.80508,7380000.0
2007-06-28 10:07:00,2.80441,2.80517,2.79923,2.80512,12000000.0
2007-06-28 10:08:00,2.80473,2.80553,2.79935,2.80212,9130000.0
2007-06-28 10:09:00,2.8009,2.80578,2.80036,2.80299,12750000.0
2007-06-28 10:10:00,2.80389,2.80464,2.80257,2.80464,9250000.0
2007-06-28 10:11:00,2.80318,2.80505,2.79828,2.80054,9250000.0
2007-06-28 10:12:00,2.80127,2.80519,2.80046,2.80466,7750000.0
2007-06-28 10:13:00,2.80498,2.8057,2.80152,2.80152,7880000.0
2007-06-28 10:14:00,2.80478,2.80478,2.80008,2.8023,11380000.0
2007-06-28 10:15:00,2.80443,2.8068,2.80115,2.80471,12130000.0
2007-06-28 10:16:00,2.8022,2.80575,2.80198,2.80487,6000000.0
2007-06-28 10:17:00,2.80489,2.80615,2.80292,2.80615,9000000.0
2007-06-28 10:18:00,2.8029,2.80446,2.80049,2.80054,7500000.0
2007-06-28 10:19:00,2.8038,2.80599,2.80157,2.80599,7130000.0
2007-06-28 10:20:00,2.80634,2.80645,2.80131,2.80229,6750000.0
2007-06-28 10:21:00,2.80539,2.80603,2.80195,2.80408,9750000.0
2007-06-28 10:22:00,2.80126,2.80513,2.80126,2.80215,9250000.0
2007-06-28 10:23:00,2.80376,2.80546,2.8026,2.8046,6630000.0
2007-06-28 10:24:00,2.80445,2.80539,2.80027,2.80508,7250000.0
2007-06-28 10:25:00,2.80497,2.80557,2.80065,2.8011,8500000.0
2007-06-28 10:26:00,2.8047,2.8047,2.80229,2.80385,6750000.0
2007-06-28 10:27:00,2.80468,2.80555,2.79813,2.80399,10880000.0
2007-06-28 10:28:00,2.80143,2.80607,2.80143,2.80607,9380000.0
2007-06-28 10:29:00,2.80507,2.80592,2.80294,2.80424,7630000.0
2007-06-28 10:30:00,2.80242,2.8058,2.79885,2.80013,9250000.0
2007-06-28 10:31:00,2.8035,2.80529,2.79921,2.80053,6750000.0
2007-06-28 10:32:00,2.80271,2.80495,2.80206,2.80433,7250000.0
2007-06-28 10:33:00,2.80579,2.80603,2.79989,2.8041,15380000.0
2007-06-28 10:34:00,2.80523,2.80551,2.79759,2.80502,11500000.0
2007-06-28 10:35:00,2.8012,2.80502,2.80008,2.80008,10000000.0
2007-06-28 10:36:00,2.8049,2.80641,2.80021,2.80393,9130000.0
2007-06-28 10:37:00,2.80427,2.80592,2.80051,2.80592,12500000.0
2007-06-28 10:38:00,2.80321,2.80459,2.80066,2.80392,9380000.0
2007-06-28 10:39:00,2.8044,2.80523,2.80289,2.80465,4880000.0
2007-06-28 10:40:00,2.80495,2.80495,2.79919,2.79919,11750000.0
2007-06-28 10:41:00,2.80059,2.80388,2.79961,2.79961,5500000.0
2007-06-28 10:42:00,2.80269,2.80397,2.80139,2.80287,9630000.0
2007-06-28 10:43:00,2.8028,2.80449,2.80038,2.80252,11000000.0
2007-06-28 10:44:00,2.80405,2.80472,2.79705,2.80151,8630000.0
2007-06-28 10:45:00,2.80477,2.80521,2.79933,2.80417,10000000.0
2007-06-28 10:46:00,2.80409,2.80513,2.8022,2.80367,10880000.0
2007-06-28 10:47:00,2.80208,2.80459,2.80052,2.80455,9500000.0
2007-06-28 10:48:00,2.8047,2.80584,2.80189,2.80301,5500000.0
2007-06-28 10:49:00,2.80453,2.80453,2.79675,2.79925,13000000.0
2007-06-28 10:50:00,2.80248,2.80479,2.80151,2.80151,7250000.0
2007-06-28 10:51:00,2.80128,2.80393,2.79991,2.80293,9000000.0
2007-06-28 10:52:00,2.80247,2.80472,2.80247,2.80369,9750000.0
2007-06-28 10:53:00,2.80447,2.80469,2.8029,2.8029,5130000.0
2007-06-28 10:54:00,2.80387,2.80387,2.80001,2.80325,8250000.0
2007-06-28 10:55:00,2.79947,2.80354,2.79947,2.80354,9630000.0
2007-06-28 10:56:00,2.79879,2.80377,2.79841,2.80227,10750000.0
2007-06-28 10:57:00,2.80353,2.80371,2.79787,2.80188,11250000.0
2007-06-28 10:58:00,2.80445,2.80445,2.80017,2.8018,8880000.0
2007-06-28 10:59:00,2.80287,2.80359,2.80056,2.80174,8380000.0
2007-06-28 11:00:00,2.80271,2.80342,2.80027,2.80326,7750000.0
2007-06-28 11:01:00,2.80382,2.80382,2.79731,2.80035,8750000.0
2007-06-28 11:02:00,2.80203,2.80325,2.80033,2.80252,8500000.0
2007-06-28 11:03:00,2.79989,2.80397,2.79887,2.80244,11250000.0
2007-06-28 11:04:00,2.80125,2.80359,2.79858,2.80258,10500000.0
2007-06-28 11:05:00,2.80356,2.80389,2.79831,2.79831,6380000.0
2007-06-28 11:06:00,2.80486,2.80495,2.79783,2.80355,12130000.0
2007-06-28 11:07:00,2.80307,2.80521,2.80252,2.80372,10380000.0
2007-06-28 11:08:00,2.80039,2.80537,2.80039,2.80365,10880000.0
2007-06-28 11:09:00,2.80122,2.80519,2.80122,2.80503,8500000.0
2007-06-28 11:10:00,2.80449,2.80541,2.80148,2.80433,14630000.0
2007-06-28 11:11:00,2.80504,2.80504,2.80191,2.80368,5500000.0
2007-06-28 11:12:00,2.80469,2.80516,2.80077,2.80446,12500000.0
2007-06-28 11:14:00,2.8049,2.8049,2.80134,2.804,8500000.0
2007-06-28 11:15:00,2.80479,2.80526,2.80024,2.80024,10630000.0
2007-06-28 11:16:00,2.80258,2.80451,2.80136,2.80344,10750000.0
2007-06-28 11:17:00,2.80211,2.80245,2.79892,2.80245,5760000.0
2007-06-28 11:18:00,2.80062,2.80458,2.80062,2.80289,6250000.0
2007-06-28 11:19:00,2.80389,2.80389,2.7984,2.80144,8010000.0
2007-06-28 11:20:00,2.79958,2.80238,2.79661,2.80095,9380000.0
2007-06-28 11:21:00,2.79904,2.80529,2.79892,2.80299,10250000.0
2007-06-28 11:22:00,2.80097,2.80268,2.79971,2.80207,5630000.0
2007-06-28 11:23:00,2.80183,2.80372,2.79809,2.80203,10000000.0
2007-06-28 11:24:00,2.80349,2.80488,2.79888,2.80342,14000000.0
2007-06-28 11:25:00,2.80253,2.80304,2.7954,2.7954,11750000.0
2007-06-28 11:26:00,2.80113,2.80278,2.79842,2.80244,12260000.0
2007-06-28 11:27:00,2.80006,2.80415,2.80006,2.80306,9250000.0
2007-06-28 11:28:00,2.80133,2.80375,2.80051,2.80313,8000000.0
2007-06-28 11:29:00,2.80315,2.804,2.79883,2.804,7500000.0
2007-06-28 11:30:00,2.80284,2.80336,2.80003,2.80267,6750000.0
2007-06-28 11:31:00,2.80051,2.80243,2.79895,2.79905,5750000.0
2007-06-28 11:32:00,2.80223,2.80464,2.79752,2.80464,9000000.0
2007-06-28 11:33:00,2.80419,2.80453,2.79998,2.8008,8880000.0
2007-06-28 11:34:00,2.80221,2.80379,2.79865,2.80305,5500000.0
2007-06-28 11:35:00,2.8008,2.80388,2.79947,2.80274,6500000.0
2007-06-28 11:36:00,2.80037,2.80375,2.8001,2.8035,5500000.0
2007-06-28 11:37:00,2.80453,2.80453,2.79881,2.79881,11750000.0
2007-06-28 11:38:00,2.80144,2.80323,2.79884,2.80014,6010000.0
2007-06-28 11:39:00,2.80269,2.803,2.79897,2.80145,10750000.0
2007-06-28 11:40:00,2.79911,2.80288,2.79697,2.8018,7250000.0
2007-06-28 11:41:00,2.803,2.80387,2.79882,2.79993,9250000.0
2007-06-28 11:42:00,2.80232,2.80323,2.7977,2.79883,14000000.0
2007-06-28 11:43:00,2.80004,2.80188,2.79766,2.80136,10750000.0
2007-06-28 11:44:00,2.80102,2.80294,2.79848,2.7991,8880000.0
2007-06-28 11:45:00,2.80317,2.80317,2.7993,2.80108,11500000.0
2007-06-28 11:46:00,2.7989,2.80286,2.79854,2.80073,9750000.0
2007-06-28 11:47:00,2.80296,2.80346,2.79769,2.7985,5630000.0
2007-06-28 11:48:00,2.80273,2.8029,2.79876,2.79876,5750000.0
2007-06-28 11:49:00,2.80164,2.80285,2.79681,2.80214,12500000.0
2007-06-28 11:50:00,2.79998,2.80282,2.79877,2.80024,8380000.0
2007-06-28 11:51:00,2.80147,2.80317,2.79752,2.79946,13130000.0
2007-06-28 11:52:00,2.8028,2.8028,2.79939,2.80218,9000000.0
2007-06-28 11:53:00,2.79678,2.80266,2.79678,2.80093,7000000.0
2007-06-28 11:54:00,2.80235,2.80279,2.80108,2.80197,9750000.0
2007-06-28 11:55:00,2.80278,2.80316,2.79792,2.80168,9250000.0
2007-06-28 11:56:00,2.79981,2.8014,2.79642,2.80063,7500000.0
2007-06-28 11:57:00,2.79774,2.7984,2.79473,2.7984,15250000.0
2007-06-28 11:58:00,2.80287,2.80287,2.79561,2.79664,7750000.0
2007-06-28 11:59:00,2.79992,2.79992,2.79793,2.7998,8130000.0
2007-06-28 12:00:00,2.80182,2.80287,2.79883,2.79883,10000000.0
2007-06-28 12:01:00,2.79734,2.80136,2.79734,2.80126,10380000.0
2007-06-28 12:02:00,2.80027,2.80265,2.79877,2.80037,11500000.0
2007-06-28 12:03:00,2.80327,2.80327,2.7967,2.79794,4880000.0
2007-06-28 12:04:00,2.80031,2.80307,2.79904,2.80236,6000000.0
2007-06-28 12:05:00,2.80276,2.80355,2.79769,2.8018,6500000.0
2007-06-28 12:06:00,2.80106,2.80318,2.79854,2.80187,10630000.0
2007-06-28 12:07:00,2.80213,2.8035,2.79879,2.8035,5880000.0
2007-06-28 12:08:00,2.80258,2.8029,2.80081,2.8029,9630000.0
2007-06-28 12:09:00,2.79798,2.80269,2.79497,2.80098,7880000.0
2007-06-28 12:10:00,2.802,2.802,2.79536,2.80168,11130000.0
2007-06-28 12:11:00,2.79719,2.80257,2.79719,2.79991,6500000.0
2007-06-28 12:12:00,2.7995,2.80222,2.79859,2.80106,7500000.0
2007-06-28 12:13:00,2.79563,2.80216,2.79563,2.80216,4880000.0
2007-06-28 12:14:00,2.80049,2.80211,2.79645,2.80183,10000000.0
2007-06-28 12:15:00,2.79905,2.80163,2.79905,2.79927,6000000.0
2007-06-28 12:16:00,2.80057,2.80361,2.79696,2.80194,13250000.0
2007-06-28 12:17:00,2.79796,2.80273,2.79796,2.80038,6000000.0
2007-06-28 12:18:00,2.80287,2.80302,2.79933,2.80156,6010000.0
2007-06-28 12:19:00,2.80321,2.80321,2.79942,2.802,8000000.0
2007-06-28 12:20:00,2.79969,2.80119,2.79568,2.79894,10250000.0
2007-06-28 12:21:00,2.80176,2.80423,2.79709,2.80084,11750000.0
2007-06-28 12:22:00,2.80238,2.80439,2.79893,2.80439,11000000.0
2007-06-28 12:23:00,2.80322,2.80408,2.79947,2.80408,9630000.0
2007-06-28 12:24:00,2.80222,2.80353,2.79925,2.79925,11750000.0
2007-06-28 12:25:00,2.80222,2.80426,2.79863,2.80125,7000000.0
2007-06-28 12:26:00,2.79993,2.80333,2.79993,2.80297,10880000.0
2007-06-28 12:27:00,2.80072,2.80389,2.80072,2.80268,7880000.0
2007-06-28 12:28:00,2.80372,2.80473,2.79991,2.80285,10130000.0
2007-06-28 12:29:00,2.8028,2.80473,2.79889,2.80395,10250000.0
2007-06-28 12:30:00,2.80417,2.80525,2.80138,2.80248,5880000.0
2007-06-28 12:31:00,2.80308,2.80395,2.79957,2.80226,6500000.0
2007-06-28 12:32:00,2.80145,2.80252,2.79659,2.80055,10500000.0
2007-06-28 12:33:00,2.80107,2.80172,2.79777,2.80048,5630000.0
2007-06-28 12:34:00,2.80341,2.80341,2.79942,2.8034,8750000.0
2007-06-28 12:35:00,2.8032,2.80338,2.79745,2.79841,6750000.0
2007-06-28 12:36:00,2.80447,2.8054,2.79978,2.80409,10010000.0
2007-06-28 12:37:00,2.80387,2.80576,2.79822,2.80576,10750000.0
2007-06-28 12:38:00,2.80402,2.80529,2.80148,2.80188,10000000.0
2007-06-28 12:39:00,2.80626,2.80626,2.80202,2.80325,7250000.0
2007-06-28 12:40:00,2.79963,2.80527,2.79963,2.80527,7880000.0
2007-06-28 12:41:00,2.80485,2.80555,2.79863,2.80071,10000000.0
2007-06-28 12:42:00,2.80085,2.80482,2.80085,2.80281,6630000.0
2007-06-28 12:43:00,2.80271,2.80411,2.80039,2.80241,12250000.0
2007-06-28 12:44:00,2.80283,2.80283,2.79812,2.8025,9630000.0
2007-06-28 12:45:00,2.79939,2.80258,2.79775,2.80258,11630000.0
2007-06-28 12:46:00,2.80194,2.80412,2.80138,2.80405,7130000.0
2007-06-28 12:47:00,2.80408,2.80408,2.8008,2.80226,6630000.0
2007-06-28 12:48:00,2.80179,2.8037,2.79888,2.80204,12630000.0
2007-06-28 12:49:00,2.80159,2.80368,2.79983,2.80289,8250000.0
2007-06-28 12:50:00,2.80388,2.8041,2.79981,2.79981,11250000.0
2007-06-28 12:51:00,2.79604,2.80374,2.79604,2.80283,7760000.0
2007-06-28 12:52:00,2.80402,2.80419,2.79698,2.80419,8000000.0
2007-06-28 12:53:00,2.80353,2.80448,2.79949,2.80263,9000000.0
2007-06-28 12:54:00,2.80154,2.80495,2.80037,2.80037,12380000.0
2007-06-28 12:55:00,2.8017,2.80487,2.80087,2.80399,9750000.0
2007-06-28 12:56:00,2.80118,2.80488,2.79847,2.80274,11250000.0
2007-06-28 12:57:00,2.79817,2.80497,2.79817,2.80089,9500000.0
2007-06-28 12:58:00,2.80281,2.80437,2.79795,2.80058,5500000.0
2007-06-28 12:59:00,2.80468,2.80468,2.79868,2.80053,9250000.0
2007-06-28 13:00:00,2.80125,2.80312,2.79924,2.79924,9500000.0
2007-06-28 13:01:00,2.80276,2.80395,2.79885,2.80077,9500000.0
2007-06-28 13:02:00,2.80179,2.80335,2.79955,2.80328,10000000.0
2007-06-28 13:03:00,2.79885,2.80276,2.79885,2.80099,13630000.0
2007-06-28 13:04:00,2.80287,2.80287,2.79935,2.80028,7500000.0
2007-06-28 13:05:00,2.79646,2.80229,2.79646,2.80223,9250000.0
2007-06-28 13:06:00,2.80117,2.8036,2.79986,2.79986,10250000.0
2007-06-28 13:07:00,2.80159,2.80281,2.79496,2.79956,11500000.0
2007-06-28 13:08:00,2.80186,2.80413,2.80186,2.80235,7130000.0
2007-06-28 13:09:00,2.80012,2.80408,2.80001,2.80279,5250000.0
2007-06-28 13:10:00,2.79955,2.80356,2.79777,2.80187,10250000.0
2007-06-28 13:11:00,2.80266,2.80302,2.79749,2.80245,8630000.0
2007-06-28 13:12:00,2.80236,2.80332,2.79948,2.80246,7380000.0
2007-06-28 13:13:00,2.80005,2.80351,2.79846,2.80243,9750000.0
2007-06-28 13:14:00,2.79793,2.80355,2.79793,2.79829,5500000.0
2007-06-28 13:15:00,2.80138,2.80286,2.79984,2.80286,6500000.0
2007-06-28 13:16:00,2.80445,2.80445,2.79813,2.80241,7390000.0
2007-06-28 13:17:00,2.80287,2.80384,2.79972,2.80354,13880000.0
2007-06-28 13:18:00,2.80055,2.80376,2.80055,2.80279,6750000.0
2007-06-28 13:19:00,2.80269,2.80333,2.79905,2.80187,8000000.0
2007-06-28 13:20:00,2.80047,2.80426,2.79971,2.80322,10750000.0
2007-06-28 13:21:00,2.79979,2.80363,2.79922,2.80218,7500000.0
2007-06-28 13:22:00,2.80222,2.803,2.79756,2.79756,12250000.0
2007-06-28 13:23:00,2.80379,2.80379,2.801,2.80317,11250000.0
2007-06-28 13:24:00,2.80225,2.80372,2.79897,2.79897,11260000.0
2007-06-28 13:25:00,2.8031,2.80354,2.79636,2.80258,11630000.0
2007-06-28 13:26:00,2.79955,2.8036,2.79955,2.80244,9250000.0
2007-06-28 13:27:00,2.80401,2.80401,2.79641,2.80179,16380000.0
2007-06-28 13:28:00,2.80022,2.80371,2.80022,2.80057,10250000.0
2007-06-28 13:29:00,2.80305,2.80413,2.79952,2.79952,12750000.0
2007-06-28 13:30:00,2.80298,2.80299,2.79973,2.80171,6250000.0
2007-06-28 13:31:00,2.80195,2.80295,2.79958,2.80223,6500000.0
2007-06-28 13:32:00,2.80154,2.80328,2.80106,2.80307,6880000.0
2007-06-28 13:33:00,2.80151,2.80397,2.79835,2.80218,16500000.0
2007-06-28 13:34:00,2.80332,2.80394,2.79804,2.79965,7630000.0
2007-06-28 13:35:00,2.80308,2.8046,2.8006,2.8046,10630000.0
2007-06-28 13:36:00,2.79966,2.80467,2.79966,2.80247,8000000.0
2007-06-28 13:37:00,2.80262,2.80262,2.79536,2.79536,6750000.0
2007-06-28 13:38:00,2.80362,2.80396,2.80033,2.80079,15000000.0
2007-06-28 13:39:00,2.80397,2.80397,2.80105,2.80221,7130000.0
2007-06-28 13:40:00,2.80371,2.80454,2.79578,2.80227,10750000.0
2007-06-28 13:41:00,2.80483,2.80483,2.80104,2.80248,6500000.0
2007-06-28 13:42:00,2.80407,2.80526,2.80024,2.80464,10250000.0
2007-06-28 13:43:00,2.8031,2.805,2.80094,2.80423,12250000.0
2007-06-28 13:44:00,2.80336,2.80576,2.80035,2.80407,10750000.0
2007-06-28 13:45:00,2.79929,2.80455,2.79861,2.80412,6500000.0
2007-06-28 13:46:00,2.80314,2.80507,2.80087,2.80087,10500000.0
2007-06-28 13:47:00,2.80414,2.80583,2.80107,2.80107,8750000.0
2007-06-28 13:48:00,2.80287,2.80401,2.7992,2.80248,5130000.0
2007-06-28 13:49:00,2.79796,2.80513,2.79796,2.80369,11880000.0
2007-06-28 13:50:00,2.80315,2.80557,2.80276,2.80512,5630000.0
2007-06-28 13:51:00,2.80382,2.80648,2.80152,2.80295,9500000.0
2007-06-28 13:52:00,2.80423,2.8053,2.79954,2.80409,7500000.0
2007-06-28 13:53:00,2.80292,2.80525,2.80154,2.8029,11500000.0
2007-06-28 13:54:00,2.8034,2.8034,2.79983,2.80269,6000000.0
2007-06-28 13:55:00,2.80258,2.80476,2.79972,2.80339,5130000.0
2007-06-28 13:56:00,2.79987,2.80353,2.79925,2.80184,9500000.0
2007-06-28 13:57:00,2.8029,2.804,2.80088,2.8031,7500000.0
2007-06-28 13:58:00,2.80397,2.80474,2.79704,2.79704,12250000.0
2007-06-28 13:59:00,2.80322,2.80414,2.79753,2.79753,8380000.0
2007-06-28 14:00:00,2.80108,2.80381,2.801,2.80107,5500000.0
2007-06-28 14:01:00,2.80088,2.80418,2.79992,2.79992,9000000.0
2007-06-28 14:02:00,2.80046,2.80401,2.80046,2.80282,7760000.0
2007-06-28 14:03:00,2.80151,2.80576,2.80151,2.80176,8380000.0
2007-06-28 14:04:00,2.80365,2.80553,2.80156,2.80497,8250000.0
2007-06-28 14:05:00,2.80389,2.80577,2.8004,2.80176,5500000.0
2007-06-28 14:06:00,2.80484,2.80592,2.79968,2.80409,6000000.0
2007-06-28 14:07:00,2.80372,2.80551,2.80126,2.8014,12750000.0
2007-06-28 14:08:00,2.80519,2.80569,2.80138,2.80186,8010000.0
2007-06-28 14:09:00,2.8064,2.8064,2.80165,2.80335,9250000.0
2007-06-28 14:10:00,2.80293,2.80636,2.80229,2.80636,6630000.0
2007-06-28 14:11:00,2.80539,2.80553,2.80054,2.80449,9630000.0
2007-06-28 14:12:00,2.80525,2.80579,2.80233,2.80233,8380000.0
2007-06-28 14:13:00,2.80548,2.80548,2.80241,2.80361,6500000.0
2007-06-28 14:14:00,2.80068,2.80488,2.79662,2.79662,11000000.0
2007-06-28 14:15:00,2.80549,2.80549,2.80117,2.80403,8500000.0
2007-06-28 14:16:00,2.80399,2.80571,2.80328,2.80395,10000000.0
2007-06-28 14:17:00,2.80246,2.80416,2.80146,2.80292,6250000.0
2007-06-28 14:18:00,2.8032,2.80373,2.79918,2.80262,10010000.0
2007-06-28 14:19:00,2.80097,2.80359,2.80027,2.80027,5250000.0
2007-06-28 14:20:00,2.80335,2.80392,2.80003,2.80348,7000000.0
2007-06-28 14:21:00,2.80447,2.80458,2.79772,2.80024,7250000.0
2007-06-28 14:22:00,2.80201,2.80459,2.80019,2.80293,7000000.0
2007-06-28 14:23:00,2.80301,2.8036,2.79583,2.80048,8880000.0
2007-06-28 14:24:00,2.80173,2.80331,2.79796,2.80172,8250000.0
2007-06-28 14:25:00,2.79787,2.80215,2.79701,2.80041,10380000.0
2007-06-28 14:26:00,2.80318,2.80318,2.79563,2.79563,6000000.0
2007-06-28 14:27:00,2.80125,2.80318,2.79801,2.80106,7380000.0
2007-06-28 14:28:00,2.79772,2.8026,2.79772,2.80128,8380000.0
2007-06-28 14:29:00,2.80351,2.80351,2.79693,2.80129,9250000.0
2007-06-28 14:30:00,2.80083,2.80201,2.79662,2.79836,6000000.0
2007-06-28 14:31:00,2.80027,2.80247,2.7968,2.8015,10250000.0
2007-06-28 14:32:00,2.80198,2.80351,2.79767,2.80351,14250000.0
2007-06-28 14:33:00,2.80308,2.80324,2.79816,2.80272,6250000.0
2007-06-28 14:34:00,2.80101,2.80403,2.80101,2.80275,8510000.0
2007-06-28 14:35:00,2.80078,2.80381,2.79765,2.80381,10880000.0
2007-06-28 14:36:00,2.80132,2.80287,2.79808,2.80112,16890000.0
2007-06-28 14:37:00,2.80223,2.80289,2.7989,2.8015,9000000.0
2007-06-28 14:38:00,2.80291,2.80337,2.79679,2.80186,9500000.0
2007-06-28 14:39:00,2.80317,2.80416,2.80141,2.80286,6000000.0
2007-06-28 14:40:00,2.80254,2.80341,2.80076,2.80266,6500000.0
2007-06-28 14:41:00,2.80203,2.80347,2.79906,2.80347,6500000.0
2007-06-28 14:42:00,2.80117,2.80317,2.80002,2.80002,5510000.0
2007-06-28 14:43:00,2.80288,2.80288,2.79675,2.80195,9880000.0
2007-06-28 14:44:00,2.79735,2.80223,2.79605,2.79944,5750000.0
2007-06-28 14:45:00,2.80178,2.80249,2.7971,2.80213,7380000.0
2007-06-28 14:46:00,2.80064,2.80218,2.79757,2.79866,10880000.0
2007-06-28 14:47:00,2.79996,2.80139,2.79905,2.80071,7750000.0
2007-06-28 14:48:00,2.80101,2.80229,2.79874,2.79995,11000000.0
2007-06-28 14:49:00,2.80207,2.80207,2.79861,2.80197,6500000.0
2007-06-28 14:50:00,2.79882,2.80135,2.79761,2.79978,7250000.0
2007-06-28 14:51:00,2.80195,2.80202,2.79914,2.79914,8500000.0
2007-06-28 14:52:00,2.80093,2.80201,2.79629,2.80201,10750000.0
2007-06-28 14:53:00,2.79785,2.79928,2.79785,2.79845,4750000.0
2007-06-28 14:54:00,2.80095,2.80286,2.79687,2.80286,14750000.0
2007-06-28 14:55:00,2.79823,2.80171,2.79589,2.80171,11250000.0
2007-06-28 14:56:00,2.80084,2.8022,2.79569,2.80032,11750000.0
2007-06-28 14:57:00,2.79734,2.80107,2.79734,2.79972,7000000.0
2007-06-28 14:58:00,2.79742,2.8001,2.79624,2.79792,8130000.0
2007-06-28 14:59:00,2.79985,2.80013,2.79651,2.79708,9510000.0
2007-06-28 15:00:00,2.79771,2.7997,2.79573,2.79573,10250000.0
2007-06-28 15:01:00,2.79635,2.79962,2.7957,2.79632,10630000.0
2007-06-28 15:02:00,2.79534,2.79905,2.79433,2.79705,10750000.0
2007-06-28 15:03:00,2.79641,2.79896,2.79271,2.79557,13500000.0
2007-06-28 15:04:00,2.79643,2.79917,2.79355,2.79726,9000000.0
2007-06-28 15:05:00,2.79822,2.79824,2.79299,2.7956,8250000.0
2007-06-28 15:06:00,2.79323,2.79772,2.79323,2.79622,6630000.0
2007-06-28 15:07:00,2.79517,2.79774,2.79085,2.79774,8750000.0
2007-06-28 15:08:00,2.79663,2.79854,2.79358,2.79385,7000000.0
2007-06-28 15:09:00,2.79694,2.79811,2.79226,2.79778,11500000.0
2007-06-28 15:10:00,2.79619,2.79804,2.79407,2.79647,7250000.0
2007-06-28 15:11:00,2.79276,2.79863,2.79179,2.79446,6500000.0
2007-06-28 15:12:00,2.79839,2.79915,2.79321,2.79717,9630000.0
2007-06-28 15:13:00,2.79273,2.79766,2.79176,2.79535,11500000.0
2007-06-28 15:14:00,2.79652,2.79723,2.79323,2.79323,5500000.0
2007-06-28 15:15:00,2.79704,2.79736,2.79387,2.79421,12130000.0
2007-06-28 15:16:00,2.7965,2.7965,2.79424,2.79516,9000000.0
2007-06-28 15:17:00,2.79576,2.7978,2.79145,2.79491,12380000.0
2007-06-28 15:18:00,2.79594,2.79704,2.79303,2.79369,5500000.0
2007-06-28 15:19:00,2.7961,2.79662,2.78802,2.78802,7000000.0
2007-06-28 15:20:00,2.79449,2.79601,2.78902,2.79283,7130000.0
2007-06-28 15:21:00,2.79169,2.79454,2.78703,2.79329,15500000.0
2007-06-28 15:22:00,2.79544,2.79544,2.78969,2.79121,15750000.0
2007-06-28 15:23:00,2.79288,2.79424,2.79113,2.794,6250000.0
2007-06-28 15:24:00,2.79359,2.79493,2.78831,2.79314,8250000.0
2007-06-28 15:25:00,2.79432,2.79432,2.78931,2.79237,12130000.0
2007-06-28 15:26:00,2.79249,2.79311,2.78885,2.78904,12390000.0
2007-06-28 15:27:00,2.79109,2.79284,2.78966,2.79238,6500000.0
2007-06-28 15:28:00,2.79204,2.79349,2.78899,2.7918,5250000.0
2007-06-28 15:29:00,2.78949,2.79335,2.78874,2.79286,5500000.0
2007-06-28 15:30:00,2.79008,2.79454,2.79008,2.79364,6500000.0
2007-06-28 15:31:00,2.79313,2.79421,2.79055,2.79055,11750000.0
2007-06-28 15:32:00,2.7928,2.79399,2.78989,2.79356,10130000.0
2007-06-28 15:33:00,2.78959,2.79377,2.78892,2.79228,10250000.0
2007-06-28 15:34:00,2.79148,2.79269,2.79007,2.79269,5250000.0
2007-06-28 15:35:00,2.79242,2.79423,2.78618,2.78618,8250000.0
2007-06-28 15:36:00,2.79329,2.79447,2.78709,2.79046,11750000.0
2007-06-28 15:37:00,2.79423,2.79423,2.79046,2.79179,6500000.0
2007-06-28 15:38:00,2.78631,2.79318,2.78596,2.79039,13000000.0
2007-06-28 15:39:00,2.79081,2.79344,2.78927,2.79029,7750000.0
2007-06-28 15:40:00,2.79124,2.79138,2.78342,2.79029,11380000.0
2007-06-28 15:41:00,2.78682,2.79146,2.7866,2.7866,8500000.0
2007-06-28 15:42:00,2.79133,2.79207,2.78864,2.79026,5500000.0
2007-06-28 15:43:00,2.78798,2.79253,2.78666,2.79253,6000000.0
2007-06-28 15:44:00,2.79017,2.79213,2.78833,2.78932,9880000.0
2007-06-28 15:45:00,2.7916,2.79197,2.78715,2.79194,11500000.0
2007-06-28 15:46:00,2.79098,2.79274,2.78679,2.79187,12750000.0
2007-06-28 15:47:00,2.79258,2.79289,2.78817,2.79009,8750000.0
2007-06-28 15:48:00,2.79194,2.79285,2.78865,2.79032,9750000.0
2007-06-28 15:49:00,2.79054,2.79137,2.78484,2.79022,9000000.0
2007-06-28 15:50:00,2.79103,2.79228,2.78796,2.79136,10250000.0
2007-06-28 15:51:00,2.79077,2.7919,2.78691,2.79078,9880000.0
2007-06-28 15:52:00,2.78886,2.79033,2.78469,2.78987,9000000.0
2007-06-28 15:53:00,2.79068,2.79399,2.78932,2.79386,8010000.0
2007-06-28 15:54:00,2.79247,2.79466,2.78689,2.79263,8880000.0
2007-06-28 15:55:00,2.79234,2.79457,2.78793,2.79305,5760000.0
2007-06-28 15:56:00,2.79257,2.79482,2.79182,2.79359,6750000.0
2007-06-28 15:57:00,2.79289,2.79421,2.78898,2.79053,6750000.0
2007-06-28 15:58:00,2.78927,2.79397,2.78913,2.79279,7000000.0
2007-06-28 15:59:00,2.79469,2.79534,2.78946,2.79333,8000000.0
2007-06-28 16:00:00,2.79322,2.79403,2.79025,2.794,8130000.0
2007-06-28 16:01:00,2.7904,2.79475,2.7904,2.79158,12750000.0
2007-06-28 16:02:00,2.79312,2.79497,2.78963,2.78963,7500000.0
2007-06-28 16:03:00,2.79393,2.79439,2.79107,2.79191,6130000.0
2007-06-28 16:04:00,2.79106,2.79344,2.78851,2.79058,7750000.0
2007-06-28 16:05:00,2.79293,2.79378,2.78641,2.78964,12250000.0
2007-06-28 16:06:00,2.79243,2.79366,2.79099,2.79323,5880000.0
2007-06-28 16:07:00,2.795,2.795,2.79057,2.79227,9000000.0
2007-06-28 16:08:00,2.79137,2.79368,2.78923,2.792,9250000.0
2007-06-28 16:09:00,2.79411,2.79425,2.79074,2.79157,9000000.0
2007-06-28 16:10:00,2.79342,2.79452,2.78947,2.79322,9380000.0
2007-06-28 16:11:00,2.79304,2.79333,2.78927,2.79053,18000000.0
2007-06-28 16:12:00,2.79315,2.79443,2.7895,2.79001,9000000.0
2007-06-28 16:13:00,2.79313,2.79313,2.78964,2.79155,6250000.0
2007-06-28 16:14:00,2.78802,2.79193,2.78684,2.78684,7500000.0
2007-06-28 16:15:00,2.79164,2.79276,2.78896,2.79276,9500000.0
2007-06-28 16:16:00,2.79325,2.79325,2.78892,2.79042,8630000.0
2007-06-28 16:17:00,2.78988,2.79203,2.7895,2.79056,7260000.0
2007-06-28 16:18:00,2.79306,2.79341,2.78712,2.79024,10880000.0
2007-06-28 16:19:00,2.79183,2.79301,2.787,2.79019,14880000.0
2007-06-28 16:20:00,2.7912,2.7927,2.78709,2.7927,8880000.0
2007-06-28 16:21:00,2.79125,2.79244,2.78645,2.78947,6000000.0
2007-06-28 16:22:00,2.79073,2.79098,2.78773,2.78803,7500000.0
2007-06-28 16:23:00,2.791,2.79282,2.78889,2.79166,7750000.0
2007-06-28 16:24:00,2.79038,2.79197,2.78733,2.78962,9880000.0
2007-06-28 16:25:00,2.7913,2.79299,2.78814,2.78814,10750000.0
2007-06-28 16:26:00,2.79116,2.79237,2.78727,2.79004,9250000.0
2007-06-28 16:27:00,2.79271,2.79271,2.78804,2.79139,10000000.0
2007-06-28 16:28:00,2.79227,2.79227,2.78644,2.79048,11000000.0
2007-06-28 16:29:00,2.78934,2.79128,2.78715,2.79006,7750000.0
2007-06-28 16:30:00,2.79118,2.79118,2.78507,2.78967,5750000.0
2007-06-28 16:31:00,2.78926,2.79048,2.78644,2.78991,8380000.0
2007-06-28 16:32:00,2.79015,2.79167,2.78791,2.78921,8500000.0
2007-06-28 16:33:00,2.79169,2.79169,2.78518,2.78849,9130000.0
2007-06-28 16:34:00,2.78979,2.79105,2.78592,2.7878,10510000.0
2007-06-28 16:35:00,2.79062,2.79116,2.78835,2.79116,8880000.0
2007-06-28 16:36:00,2.79172,2.79217,2.78794,2.78955,14000000.0
2007-06-28 16:37:00,2.7861,2.79181,2.7861,2.79172,8250000.0
2007-06-28 16:38:00,2.79231,2.7925,2.7874,2.78899,8750000.0
2007-06-28 16:39:00,2.79234,2.79234,2.78857,2.78857,7500000.0
2007-06-28 16:40:00,2.79014,2.7925,2.78777,2.79133,7500000.0
2007-06-28 16:41:00,2.78986,2.79392,2.78914,2.79312,12880000.0
2007-06-28 16:42:00,2.78979,2.79296,2.78887,2.79161,8000000.0
2007-06-28 16:43:00,2.79075,2.79273,2.78947,2.79042,5380000.0
2007-06-28 16:44:00,2.78996,2.79019,2.78631,2.78631,9380000.0
2007-06-28 16:45:00,2.79348,2.79348,2.78897,2.78897,8630000.0
2007-06-28 16:46:00,2.79059,2.79305,2.78794,2.79191,9500000.0
2007-06-28 16:47:00,2.79083,2.7927,2.78627,2.78969,8250000.0
2007-06-28 16:48:00,2.79201,2.79267,2.78694,2.79267,6250000.0
2007-06-28 16:49:00,2.79143,2.79292,2.78936,2.79213,8750000.0
2007-06-28 16:50:00,2.78935,2.79293,2.78646,2.79293,9380000.0
2007-06-28 16:51:00,2.78949,2.79189,2.78636,2.7914,6750000.0
2007-06-28 16:52:00,2.78694,2.79158,2.78694,2.79131,6130000.0
2007-06-28 16:53:00,2.79173,2.7918,2.78888,2.78911,8500000.0
2007-06-28 16:54:00,2.79002,2.79226,2.78784,2.78827,8130000.0
2007-06-28 16:55:00,2.7908,2.7909,2.78616,2.78616,6250000.0
2007-06-28 16:56:00,2.78983,2.79118,2.7885,2.79081,7500000.0
2007-06-28 16:57:00,2.7856,2.79128,2.7856,2.79104,6880000.0
2007-06-28 16:58:00,2.78636,2.79141,2.78478,2.79141,8880000.0
2007-06-28 16:59:00,2.79097,2.79203,2.78767,2.78929,13500000.0
2007-06-28 17:00:00,2.78912,2.79035,2.78567,2.7897,7630000.0
2007-06-28 17:01:00,2.78996,2.79189,2.78524,2.7877,7250000.0
2007-06-28 17:02:00,2.79164,2.79164,2.78465,2.78465,6880000.0
2007-06-28 17:03:00,2.78927,2.79135,2.78887,2.79056,10750000.0
2007-06-28 17:04:00,2.788,2.79141,2.78682,2.79064,6250000.0
2007-06-28 17:05:00,2.78869,2.79174,2.78642,2.78987,9500000.0
2007-06-28 17:06:00,2.78867,2.79167,2.78696,2.78928,8750000.0
2007-06-28 17:07:00,2.79282,2.79282,2.78765,2.79194,13630000.0
2007-06-28 17:08:00,2.7886,2.79222,2.78661,2.78661,8250000.0
2007-06-28 17:09:00,2.7943,2.7943,2.79033,2.79171,6380000.0
2007-06-28 17:10:00,2.78721,2.79226,2.78721,2.79076,8250000.0
2007-06-28 17:11:00,2.7892,2.79141,2.78759,2.79141,7000000.0
2007-06-28 17:12:00,2.7874,2.7912,2.7874,2.7912,6260000.0
2007-06-28 17:13:00,2.79019,2.79229,2.78829,2.78977,10880000.0
2007-06-28 17:14:00,2.79143,2.79221,2.78715,2.79221,6500000.0
2007-06-28 17:15:00,2.79087,2.79315,2.79059,2.79226,12250000.0
2007-06-28 17:16:00,2.79326,2.79329,2.78939,2.79329,7130000.0
2007-06-28 17:17:00,2.79369,2.79384,2.7887,2.79163,9250000.0
2007-06-28 17:18:00,2.79201,2.79403,2.79027,2.79262,9000000.0
2007-06-28 17:19:00,2.79189,2.79375,2.78993,2.79123,8880000.0
2007-06-28 17:20:00,2.79017,2.79383,2.79017,2.79218,9130000.0
2007-06-28 17:21:00,2.79319,2.79441,2.79065,2.79376,8260000.0
2007-06-28 17:22:00,2.79233,2.7931,2.78916,2.79243,9380000.0
2007-06-28 17:23:00,2.79282,2.79292,2.78963,2.79283,10250000.0
2007-06-28 17:24:00,2.79029,2.7931,2.79009,2.79196,7750000.0
2007-06-28 17:25:00,2.79189,2.79217,2.78829,2.79105,10750000.0
2007-06-28 17:26:00,2.79218,2.7935,2.78873,2.78945,7750000.0
2007-06-28 17:27:00,2.79204,2.79335,2.78835,2.79223,8880000.0
2007-06-28 17:28:00,2.79106,2.79253,2.78918,2.78918,7250000.0
2007-06-28 17:29:00,2.79278,2.79356,2.79185,2.79312,6500000.0
2007-06-28 17:30:00,2.79312,2.79312,2.79017,2.79222,9130000.0
2007-06-28 17:31:00,2.79233,2.79292,2.79068,2.79238,6380000.0
2007-06-28 17:32:00,2.79118,2.79327,2.78653,2.78653,11500000.0
2007-06-28 17:33:00,2.79328,2.79328,2.78931,2.79196,8130000.0
2007-06-28 17:34:00,2.79387,2.79387,2.78774,2.78955,9500000.0
2007-06-28 17:35:00,2.78946,2.79227,2.78876,2.7916,5500000.0
2007-06-28 17:36:00,2.79111,2.79111,2.78791,2.79029,8750000.0
2007-06-28 17:37:00,2.78732,2.79088,2.78732,2.79088,8630000.0
2007-06-28 17:38:00,2.78845,2.7914,2.78548,2.7914,10000000.0
2007-06-28 17:39:00,2.78988,2.79085,2.78733,2.7892,7000000.0
2007-06-28 17:40:00,2.79111,2.79117,2.78773,2.79078,8000000.0
2007-06-28 17:41:00,2.79116,2.79116,2.78761,2.79017,11380000.0
2007-06-28 17:42:00,2.79174,2.79178,2.7878,2.79016,8500000.0
2007-06-28 17:43:00,2.78911,2.79019,2.78809,2.78981,5880000.0
2007-06-28 17:44:00,2.78993,2.79148,2.78868,2.79148,6380000.0
2007-06-28 17:45:00,2.78947,2.79224,2.78844,2.79224,6250000.0
2007-06-28 17:46:00,2.78882,2.79121,2.78693,2.7873,10630000.0
2007-06-28 17:47:00,2.78979,2.79143,2.78684,2.7886,7130000.0
2007-06-28 17:48:00,2.79028,2.7915,2.78658,2.78943,6250000.0
2007-06-28 17:49:00,2.78779,2.79145,2.78652,2.79145,10250000.0
2007-06-28 17:50:00,2.79046,2.79166,2.78726,2.78726,7250000.0
2007-06-28 17:51:00,2.79213,2.79213,2.78729,2.78819,10750000.0
2007-06-28 17:52:00,2.78943,2.79153,2.78788,2.79125,5630000.0
2007-06-28 17:53:00,2.79023,2.79248,2.78636,2.78727,9630000.0
2007-06-28 17:54:00,2.7905,2.79205,2.78873,2.79135,10630000.0
2007-06-28 17:55:00,2.79103,2.79181,2.78905,2.78932,6000000.0
2007-06-28 17:56:00,2.79036,2.79158,2.7878,2.79143,10500000.0
2007-06-28 17:57:00,2.78498,2.79139,2.78389,2.78785,7380000.0
2007-06-28 17:58:00,2.79107,2.79249,2.78754,2.7907,6500000.0
2007-06-28 17:59:00,2.7938,2.79396,2.78964,2.79044,8000000.0
2007-06-28 18:00:00,2.79191,2.79191,2.78767,2.78805,12500000.0
2007-06-28 18:01:00,2.7926,2.79322,2.78933,2.78988,12000000.0
2007-06-28 18:03:00,2.79247,2.79247,2.78851,2.79163,5750000.0
2007-06-28 18:04:00,2.7913,2.79237,2.79051,2.79197,5250000.0
2007-06-28 18:06:00,2.79229,2.79235,2.78696,2.78792,7750000.0
2007-06-28 18:07:00,2.79212,2.79212,2.78785,2.79157,8750000.0
2007-06-28 18:08:00,2.79176,2.79198,2.78831,2.7916,6500000.0
2007-06-28 18:09:00,2.79194,2.79223,2.78895,2.79043,7880000.0
2007-06-28 18:10:00,2.79002,2.7917,2.78943,2.78943,5880000.0
2007-06-28 18:11:00,2.79086,2.79323,2.78741,2.79323,9500000.0
2007-06-28 18:12:00,2.79074,2.79349,2.78916,2.78916,7750000.0
2007-06-28 18:13:00,2.79272,2.79284,2.786,2.78677,9750000.0
2007-06-28 18:14:00,2.78843,2.7907,2.78786,2.78796,13880000.0
2007-06-28 18:15:00,2.79241,2.79334,2.78849,2.79176,6500000.0
2007-06-28 18:16:00,2.79191,2.79191,2.78652,2.78914,11000000.0
2007-06-28 18:17:00,2.79045,2.79124,2.78663,2.78918,19380000.0
2007-06-28 18:18:00,2.79167,2.79167,2.78551,2.79095,10880000.0
2007-06-28 18:19:00,2.7902,2.79176,2.78742,2.78742,5750000.0
2007-06-28 18:20:00,2.7904,2.79242,2.78757,2.78846,10500000.0
2007-06-28 18:21:00,2.79254,2.79274,2.78881,2.79051,6380000.0
2007-06-28 18:22:00,2.7881,2.78996,2.78754,2.7886,8630000.0
2007-06-28 18:23:00,2.79282,2.79282,2.78956,2.79148,6880000.0
2007-06-28 18:24:00,2.79184,2.79187,2.78744,2.79103,14510000.0
2007-06-28 18:25:00,2.78548,2.79217,2.78548,2.79078,6500000.0
2007-06-28 18:26:00,2.7902,2.79295,2.78712,2.78936,5250000.0
2007-06-28 18:27:00,2.79048,2.79332,2.7881,2.79231,6250000.0
2007-06-28 18:28:00,2.7929,2.7929,2.78859,2.79161,7750000.0
2007-06-28 18:29:00,2.79126,2.79225,2.78793,2.79078,5750000.0
2007-06-28 18:30:00,2.79249,2.79273,2.78797,2.79147,13630000.0
2007-06-28 18:31:00,2.79249,2.79327,2.78983,2.7929,7630000.0
2007-06-28 18:32:00,2.79229,2.79334,2.78604,2.7908,9750000.0
2007-06-28 18:33:00,2.78815,2.79322,2.7877,2.79033,10250000.0
2007-06-28 18:34:00,2.79173,2.79266,2.78746,2.79194,12000000.0
2007-06-28 18:35:00,2.79184,2.79374,2.7866,2.79306,5500000.0
2007-06-28 18:36:00,2.79376,2.79376,2.7895,2.79298,11130000.0
2007-06-28 18:37:00,2.79063,2.79315,2.78969,2.78969,8380000.0
2007-06-28 18:38:00,2.79114,2.79365,2.7861,2.79121,12630000.0
2007-06-28 18:39:00,2.79211,2.7925,2.79044,2.79164,5630000.0
2007-06-28 18:40:00,2.79261,2.79327,2.78651,2.79211,5500000.0
2007-06-28 18:41:00,2.79028,2.79257,2.78473,2.79191,10010000.0
2007-06-28 18:42:00,2.79313,2.79344,2.78899,2.78899,7750000.0
2007-06-28 18:43:00,2.79254,2.79309,2.78892,2.79253,12500000.0
2007-06-28 18:44:00,2.79019,2.79243,2.78874,2.79147,13380000.0
2007-06-28 18:45:00,2.79278,2.79309,2.78671,2.78905,7000000.0
2007-06-28 18:46:00,2.79168,2.79238,2.78702,2.79181,9500000.0
2007-06-28 18:47:00,2.7936,2.7936,2.78882,2.79229,7000000.0
2007-06-28 18:48:00,2.79205,2.79205,2.78853,2.79026,8500000.0
2007-06-28 18:49:00,2.79241,2.79273,2.78914,2.79163,6250000.0
2007-06-28 18:50:00,2.79174,2.79218,2.7878,2.78897,8500000.0
2007-06-28 18:51:00,2.79161,2.79266,2.78835,2.79266,10500000.0
2007-06-28 18:52:00,2.79256,2.79309,2.78591,2.78877,7880000.0
2007-06-28 18:53:00,2.79413,2.79413,2.79008,2.79291,9250000.0
2007-06-28 18:54:00,2.79125,2.79312,2.78846,2.79101,11880000.0
2007-06-28 18:55:00,2.79076,2.79248,2.78776,2.792,8130000.0
2007-06-28 18:56:00,2.79166,2.7933,2.78982,2.79057,14000000.0
2007-06-28 18:57:00,2.79335,2.79335,2.78708,2.7882,7750000.0
2007-06-28 18:58:00,2.78745,2.79391,2.78696,2.78939,11000000.0
2007-06-28 18:59:00,2.79026,2.79388,2.78759,2.79388,5500000.0
2007-06-28 19:00:00,2.79312,2.79313,2.78767,2.7931,15130000.0
2007-06-28 19:01:00,2.79356,2.79356,2.78825,2.79171,6380000.0
2007-06-28 19:02:00,2.78968,2.79338,2.78678,2.78867,11500000.0
2007-06-28 19:03:00,2.79282,2.794,2.79128,2.79394,5500000.0
2007-06-28 19:04:00,2.79273,2.79375,2.79073,2.79375,5880000.0
2007-06-28 19:05:00,2.79237,2.79459,2.79043,2.79459,7380000.0
2007-06-28 19:06:00,2.79492,2.79537,2.78981,2.79409,11380000.0
2007-06-28 19:07:00,2.79424,2.79424,2.7894,2.7901,7500000.0
2007-06-28 19:08:00,2.79227,2.79449,2.79117,2.79449,9000000.0
2007-06-28 19:09:00,2.79573,2.79573,2.79036,2.79036,6250000.0
2007-06-28 19:10:00,2.79387,2.79462,2.79211,2.79462,5500000.0
2007-06-28 19:11:00,2.79454,2.79521,2.79272,2.79342,11760000.0
2007-06-28 19:12:00,2.79442,2.79442,2.78962,2.79033,7750000.0
2007-06-28 19:13:00,2.79477,2.79493,2.79217,2.79493,7880000.0
2007-06-28 19:14:00,2.79569,2.79569,2.79082,2.79131,11000000.0
2007-06-28 19:15:00,2.79411,2.79531,2.78869,2.79226,11630000.0
2007-06-28 19:16:00,2.79456,2.79456,2.78775,2.79111,14010000.0
2007-06-28 19:17:00,2.79432,2.79634,2.79221,2.79573,8500000.0
2007-06-28 19:18:00,2.7953,2.79633,2.79166,2.79237,14000000.0
2007-06-28 19:19:00,2.79642,2.79642,2.78797,2.78797,10250000.0
2007-06-28 19:20:00,2.7963,2.7963,2.7908,2.7908,10250000.0
2007-06-28 19:21:00,2.79623,2.79733,2.79078,2.79474,5500000.0
2007-06-28 19:22:00,2.79193,2.79484,2.79193,2.79427,9500000.0
2007-06-28 19:23:00,2.79478,2.79521,2.79248,2.79472,11750000.0
2007-06-28 19:24:00,2.7958,2.7958,2.79108,2.79346,5750000.0
2007-06-28 19:25:00,2.79319,2.79378,2.78711,2.79214,5130000.0
2007-06-28 19:26:00,2.79091,2.79524,2.79091,2.79524,7250000.0
2007-06-28 19:27:00,2.79408,2.7954,2.78975,2.79174,7880000.0
2007-06-28 19:28:00,2.79568,2.79568,2.78961,2.79381,6630000.0
2007-06-28 19:29:00,2.79403,2.79683,2.79258,2.79683,12380000.0
2007-06-28 19:30:00,2.79266,2.79581,2.79266,2.79286,5500000.0
2007-06-28 19:31:00,2.79291,2.79681,2.79112,2.79681,9500000.0
2007-06-28 19:32:00,2.79556,2.79578,2.79249,2.79578,7000000.0
2007-06-28 19:33:00,2.79407,2.79631,2.78998,2.79224,7750000.0
2007-06-28 19:34:00,2.79387,2.79649,2.79354,2.79608,11380000.0
2007-06-28 19:35:00,2.7875,2.79569,2.7875,2.79559,8250000.0
2007-06-28 19:36:00,2.79396,2.79583,2.79173,2.79173,7510000.0
2007-06-28 19:37:00,2.79108,2.79459,2.7905,2.79459,9250000.0
2007-06-28 19:38:00,2.79353,2.7949,2.79287,2.7949,7250000.0
2007-06-28 19:39:00,2.79297,2.79484,2.79149,2.79261,6500000.0
2007-06-28 19:40:00,2.7905,2.7966,2.7905,2.7966,8010000.0
2007-06-28 19:41:00,2.79377,2.79612,2.79231,2.79337,6500000.0
2007-06-28 19:42:00,2.79652,2.79722,2.79638,2.79722,8880000.0
2007-06-28 19:43:00,2.79303,2.79542,2.79303,2.79415,6500000.0
2007-06-28 19:44:00,2.79565,2.79647,2.79209,2.79609,6500000.0
2007-06-28 19:45:00,2.7967,2.7967,2.79119,2.79593,11000000.0
2007-06-28 19:46:00,2.79233,2.79273,2.79162,2.79243,6250000.0
2007-06-28 19:47:00,2.79612,2.7971,2.79327,2.79688,6000000.0
2007-06-28 19:48:00,2.79774,2.79774,2.79271,2.79511,9000000.0
2007-06-28 19:49:00,2.79647,2.79647,2.7937,2.79542,7250000.0
2007-06-28 19:50:00,2.79627,2.79627,2.78994,2.79319,8880000.0
2007-06-28 19:51:00,2.79307,2.79661,2.79016,2.79215,9630000.0
2007-06-28 19:52:00,2.79495,2.79601,2.79391,2.79391,6750000.0
2007-06-28 19:53:00,2.79248,2.79656,2.79154,2.79242,6250000.0
2007-06-28 19:54:00,2.79238,2.79628,2.79238,2.79264,7000000.0
2007-06-28 19:55:00,2.79163,2.79697,2.79163,2.79414,6630000.0
2007-06-28 19:56:00,2.79717,2.79721,2.7913,2.79513,8000000.0
2007-06-28 19:57:00,2.79732,2.79732,2.79146,2.79168,15500000.0
2007-06-28 19:58:00,2.79565,2.79676,2.7916,2.79239,9630000.0
2007-06-28 19:59:00,2.79147,2.79618,2.7901,2.79618,5500000.0
2007-06-28 20:00:00,2.79613,2.79713,2.79485,2.79646,11250000.0
2007-06-28 20:01:00,2.79743,2.79743,2.78975,2.79321,8500000.0
2007-06-28 20:02:00,2.79352,2.79647,2.7924,2.79307,7750000.0
2007-06-28 20:03:00,2.79681,2.79713,2.79453,2.79681,7250000.0
2007-06-28 20:04:00,2.79347,2.79624,2.79169,2.79579,7750000.0
2007-06-28 20:05:00,2.7966,2.7966,2.79163,2.79576,13880000.0
2007-06-28 20:06:00,2.79451,2.79483,2.79017,2.79146,9250000.0
2007-06-28 20:07:00,2.79477,2.7967,2.79102,2.79625,10750000.0
2007-06-28 20:08:00,2.7939,2.7967,2.79337,2.79536,7750000.0
2007-06-28 20:09:00,2.79574,2.79669,2.79481,2.79667,5130000.0
2007-06-28 20:10:00,2.79388,2.79642,2.79354,2.79581,8750000.0
2007-06-28 20:11:00,2.79332,2.79592,2.79332,2.79578,5130000.0
2007-06-28 20:12:00,2.79483,2.79751,2.79336,2.79409,8500000.0
2007-06-28 20:13:00,2.79255,2.79718,2.79255,2.79707,7130000.0
2007-06-28 20:14:00,2.79511,2.79832,2.79333,2.79832,4000000.0
2007-06-28 20:15:00,2.79635,2.79891,2.79282,2.79767,8000000.0
2007-06-28 20:16:00,2.79495,2.79906,2.79495,2.79904,7380000.0
2007-06-28 20:17:00,2.79568,2.79892,2.79182,2.79854,7500000.0
2007-06-28 20:18:00,2.79188,2.8,2.79188,2.8,5250000.0
2007-06-28 20:19:00,2.7964,2.79925,2.79576,2.79805,7750000.0
2007-06-28 20:20:00,2.79793,2.79815,2.79349,2.79701,6000000.0
2007-06-28 20:21:00,2.79746,2.79746,2.79164,2.7934,10010000.0
2007-06-28 20:22:00,2.79604,2.79604,2.79279,2.79411,6250000.0
2007-06-28 20:23:00,2.79468,2.79468,2.78887,2.79166,5250000.0
2007-06-28 20:24:00,2.79456,2.79482,2.7916,2.7916,9880000.0
2007-06-28 20:25:00,2.79518,2.79518,2.79189,2.79401,7000000.0
2007-06-28 20:26:00,2.78942,2.79412,2.78851,2.78956,10260000.0
2007-06-28 20:27:00,2.79209,2.79582,2.7889,2.79387,5250000.0
2007-06-28 20:28:00,2.79604,2.79604,2.7928,2.79511,6630000.0
2007-06-28 20:29:00,2.79611,2.79627,2.79223,2.79569,8130000.0
2007-06-28 20:30:00,2.79479,2.79673,2.7922,2.79529,10500000.0
2007-06-28 20:31:00,2.7982,2.7983,2.79188,2.79188,6630000.0
2007-06-28 20:32:00,2.79602,2.79731,2.79224,2.79572,7000000.0
2007-06-28 20:33:00,2.79481,2.7986,2.79337,2.79626,8750000.0
2007-06-28 20:34:00,2.79589,2.79793,2.79531,2.7969,6380000.0
2007-06-28 20:35:00,2.79483,2.79819,2.79483,2.79819,7500000.0
2007-06-28 20:36:00,2.79559,2.79832,2.7938,2.79787,6500000.0
2007-06-28 20:37:00,2.7965,2.79829,2.79461,2.7972,6250000.0
2007-06-28 20:38:00,2.79878,2.79883,2.79577,2.79848,5750000.0
2007-06-28 20:39:00,2.79664,2.7982,2.79471,2.79471,5750000.0
2007-06-28 20:40:00,2.79611,2.79838,2.79279,2.79838,7500000.0
2007-06-28 20:41:00,2.79807,2.79807,2.79528,2.79713,7750000.0
2007-06-28 20:42:00,2.79879,2.79973,2.79527,2.79527,8250000.0
2007-06-28 20:43:00,2.79911,2.7992,2.7961,2.79807,6130000.0
2007-06-28 20:44:00,2.7956,2.79807,2.79194,2.79801,10500000.0
2007-06-28 20:45:00,2.79566,2.79772,2.79378,2.79573,10880000.0
2007-06-28 20:46:00,2.79482,2.79729,2.79432,2.79654,5750000.0
2007-06-28 20:47:00,2.79807,2.79807,2.79277,2.79593,9750000.0
2007-06-28 20:48:00,2.79674,2.7978,2.79573,2.79573,7000000.0
2007-06-28 20:49:00,2.79404,2.79854,2.79376,2.79788,8250000.0
2007-06-28 20:50:00,2.79817,2.7997,2.79604,2.79831,6630000.0
2007-06-28 20:51:00,2.79429,2.79793,2.79429,2.79452,5500000.0
2007-06-28 20:52:00,2.79925,2.79925,2.79215,2.79807,6500000.0
2007-06-28 20:53:00,2.79879,2.79884,2.79304,2.79723,6750000.0
2007-06-28 20:54:00,2.79526,2.79904,2.79463,2.79904,7500000.0
2007-06-28 20:55:00,2.79751,2.79846,2.79473,2.79804,7500000.0
2007-06-28 20:56:00,2.79904,2.79935,2.79246,2.79847,8250000.0
2007-06-28 20:57:00,2.7975,2.8005,2.796,2.80025,7500000.0
2007-06-28 20:58:00,2.79864,2.80012,2.79757,2.79969,5630000.0
2007-06-28 20:59:00,2.79738,2.79893,2.79175,2.79893,11010000.0
2007-06-28 21:00:00,2.79732,2.79989,2.79575,2.79764,9250000.0
2007-06-28 21:01:00,2.7989,2.79964,2.79685,2.79957,9500000.0
2007-06-28 21:02:00,2.7976,2.79992,2.79647,2.79671,12250000.0
2007-06-28 21:04:00,2.80046,2.80046,2.79425,2.79932,10500000.0
2007-06-28 21:05:00,2.79617,2.79939,2.79617,2.79938,13000000.0
2007-06-28 21:06:00,2.79992,2.79992,2.7963,2.7963,7880000.0
2007-06-28 21:07:00,2.79888,2.80067,2.79577,2.80067,7750000.0
2007-06-28 21:08:00,2.79889,2.80162,2.79385,2.79385,11250000.0
2007-06-28 21:09:00,2.79779,2.80045,2.79639,2.79972,11010000.0
2007-06-28 21:10:00,2.7998,2.7998,2.79313,2.79853,5630000.0
2007-06-28 21:11:00,2.80065,2.80065,2.79403,2.79913,6380000.0
2007-06-28 21:12:00,2.79885,2.79908,2.79411,2.79411,7500000.0
2007-06-28 21:13:00,2.79781,2.80073,2.79532,2.80008,8750000.0
2007-06-28 21:14:00,2.80109,2.80109,2.79061,2.79061,5250000.0
2007-06-28 21:15:00,2.79717,2.79888,2.79615,2.7983,5130000.0
2007-06-28 21:16:00,2.79422,2.80064,2.79422,2.79777,9000000.0
2007-06-28 21:17:00,2.79953,2.80047,2.79395,2.79909,10500000.0
2007-06-28 21:18:00,2.79772,2.80149,2.79772,2.7987,8000000.0
2007-06-28 21:19:00,2.79776,2.80103,2.7974,2.80103,7250000.0
2007-06-28 21:20:00,2.80002,2.8008,2.79559,2.8008,11500000.0
2007-06-28 21:21:00,2.79691,2.80165,2.79691,2.79953,9880000.0
2007-06-28 21:22:00,2.80233,2.80285,2.79608,2.80193,8630000.0
2007-06-28 21:23:00,2.79705,2.80114,2.79705,2.80114,4880000.0
2007-06-28 21:24:00,2.79859,2.80152,2.79548,2.80152,8500000.0
2007-06-28 21:25:00,2.79873,2.80011,2.79309,2.79785,5880000.0
2007-06-28 21:26:00,2.80162,2.80162,2.79769,2.8008,4500000.0
2007-06-28 21:27:00,2.79932,2.8013,2.79784,2.79784,7500000.0
2007-06-28 21:28:00,2.79982,2.80145,2.79698,2.79922,9380000.0
2007-06-28 21:29:00,2.79642,2.79917,2.79464,2.79718,6750000.0
2007-06-28 21:30:00,2.79741,2.80064,2.79741,2.79765,6630000.0
2007-06-28 21:31:00,2.7976,2.80104,2.79578,2.79578,8880000.0
2007-06-28 21:32:00,2.80102,2.80102,2.79712,2.80003,7000000.0
2007-06-28 21:33:00,2.80014,2.80014,2.79511,2.79511,5750000.0
2007-06-28 21:34:00,2.79902,2.80083,2.79546,2.79895,11250000.0
2007-06-28 21:35:00,2.80128,2.80166,2.79735,2.79735,5880000.0
2007-06-28 21:36:00,2.79713,2.79979,2.79687,2.79725,10000000.0
2007-06-28 21:37:00,2.79843,2.79958,2.79443,2.79797,6000000.0
2007-06-28 21:38:00,2.79745,2.79962,2.79648,2.79737,8500000.0
2007-06-28 21:39:00,2.79483,2.79967,2.79483,2.7963,5750000.0
2007-06-28 21:40:00,2.79492,2.79881,2.79382,2.79881,8630000.0
2007-06-28 21:41:00,2.79785,2.79896,2.79362,2.79696,6750000.0
2007-06-28 21:42:00,2.80014,2.80063,2.7965,2.80025,9010000.0
2007-06-28 21:43:00,2.79978,2.79999,2.79741,2.79901,6000000.0
2007-06-28 21:44:00,2.79798,2.80015,2.79533,2.80015,5880000.0
2007-06-28 21:45:00,2.79768,2.80024,2.79718,2.80024,12000000.0
2007-06-28 21:46:00,2.8009,2.8009,2.79664,2.79664,7000000.0
2007-06-28 21:47:00,2.7992,2.79948,2.7957,2.79695,7750000.0
2007-06-28 21:48:00,2.79902,2.79902,2.79494,2.79655,8500000.0
2007-06-28 21:49:00,2.79678,2.7999,2.79406,2.7999,7250000.0
2007-06-28 21:50:00,2.79604,2.80052,2.79567,2.80037,11750000.0
2007-06-28 21:51:00,2.79618,2.79948,2.79535,2.79948,6010000.0
2007-06-28 21:52:00,2.79663,2.79919,2.79521,2.79796,7750000.0
2007-06-28 21:53:00,2.79943,2.80092,2.79528,2.79528,12750000.0
2007-06-28 21:54:00,2.79856,2.8003,2.79519,2.7967,6880000.0
2007-06-28 21:55:00,2.7993,2.7993,2.7956,2.79687,7880000.0
2007-06-28 21:56:00,2.79683,2.79927,2.79621,2.79634,7130000.0
2007-06-28 21:57:00,2.79763,2.7998,2.79451,2.79451,9250000.0
2007-06-28 21:58:00,2.79594,2.79898,2.79422,2.79898,5880000.0
2007-06-28 22:00:00,2.79929,2.79929,2.79653,2.7971,7000000.0
2007-06-28 22:01:00,2.79888,2.80023,2.79758,2.80023,7130000.0
2007-06-28 22:02:00,2.79745,2.79984,2.79515,2.79715,8250000.0
2007-06-28 22:03:00,2.79502,2.79944,2.79502,2.79944,8880000.0
2007-06-28 22:04:00,2.79668,2.79946,2.79476,2.79703,9010000.0
2007-06-28 22:05:00,2.79888,2.79982,2.79674,2.79674,5880000.0
2007-06-28 22:06:00,2.79729,2.80052,2.79623,2.79623,6000000.0
2007-06-28 22:07:00,2.79601,2.79966,2.79471,2.79524,6750000.0
2007-06-28 22:08:00,2.7998,2.7998,2.79501,2.79713,6770000.0
2007-06-28 22:09:00,2.79803,2.79928,2.7963,2.79907,6750000.0
2007-06-28 22:10:00,2.79794,2.79902,2.79255,2.79255,6630000.0
2007-06-28 22:11:00,2.79661,2.80007,2.79652,2.7975,5250000.0
2007-06-28 22:12:00,2.79773,2.79773,2.79486,2.7965,5250000.0
2007-06-28 22:13:00,2.79733,2.79777,2.79352,2.79777,5750000.0
2007-06-28 22:14:00,2.79527,2.79814,2.79527,2.7972,6130000.0
2007-06-28 22:15:00,2.79659,2.79912,2.79659,2.79886,7880000.0
2007-06-28 22:16:00,2.79721,2.79977,2.79544,2.79937,6010000.0
2007-06-28 22:17:00,2.79946,2.79946,2.79367,2.79751,8500000.0
2007-06-28 22:18:00,2.79912,2.79953,2.7956,2.79781,8130000.0
2007-06-28 22:19:00,2.79696,2.79942,2.79696,2.79798,5750000.0
2007-06-28 22:20:00,2.79961,2.79961,2.79503,2.79503,7000000.0
2007-06-28 22:21:00,2.79749,2.79995,2.79749,2.79995,6130000.0
2007-06-28 22:22:00,2.79932,2.79953,2.79932,2.79953,2000000.0
2007-06-28 22:23:00,2.79613,2.79924,2.7952,2.79846,7630000.0
2007-06-28 22:24:00,2.79521,2.79853,2.79403,2.79849,8880000.0
2007-06-28 22:25:00,2.79625,2.79955,2.79524,2.79951,6250000.0
2007-06-28 22:26:00,2.79825,2.79869,2.79507,2.7981,6500000.0
2007-06-28 22:27:00,2.79842,2.79895,2.79377,2.79895,5500000.0
2007-06-28 22:28:00,2.79919,2.79919,2.79496,2.7978,5250000.0
2007-06-28 22:29:00,2.79876,2.79876,2.79147,2.79611,6500000.0
2007-06-28 22:30:00,2.79764,2.79764,2.79233,2.79582,5520000.0
2007-06-28 22:31:00,2.79433,2.79744,2.7934,2.79744,12000000.0
2007-06-28 22:32:00,2.79506,2.79633,2.79191,2.79627,7770000.0
2007-06-28 22:33:00,2.79434,2.79633,2.7915,2.79601,7130000.0
2007-06-28 22:34:00,2.79459,2.7957,2.79126,2.79458,10250000.0
2007-06-28 22:35:00,2.79219,2.7985,2.79219,2.79567,5500000.0
2007-06-28 22:36:00,2.79576,2.79576,2.79218,2.79218,9750000.0
2007-06-28 22:37:00,2.79692,2.79694,2.79126,2.79694,10250000.0
2007-06-28 22:38:00,2.79691,2.79709,2.79315,2.79491,6630000.0
2007-06-28 22:39:00,2.79297,2.7967,2.79297,2.79325,6010000.0
2007-06-28 22:40:00,2.79658,2.79658,2.79282,2.7962,10750000.0
2007-06-28 22:41:00,2.79519,2.79664,2.79242,2.79537,5500000.0
2007-06-28 22:42:00,2.79434,2.79475,2.79262,2.79382,5500000.0
2007-06-28 22:43:00,2.79583,2.79583,2.79389,2.79389,4750000.0
2007-06-28 22:44:00,2.79446,2.79572,2.7912,2.79243,8640000.0
2007-06-28 22:45:00,2.79504,2.79568,2.79297,2.79515,5750000.0
2007-06-28 22:46:00,2.79397,2.79651,2.79365,2.79651,4000000.0
2007-06-28 22:47:00,2.7959,2.7959,2.78978,2.79516,5750000.0
2007-06-28 22:48:00,2.79211,2.79564,2.79211,2.79564,7630000.0
2007-06-28 22:49:00,2.79205,2.79611,2.7908,2.7908,6250000.0
2007-06-28 22:50:00,2.79424,2.79641,2.7911,2.79517,8750000.0
2007-06-28 22:51:00,2.79131,2.79598,2.79131,2.79598,8750000.0
2007-06-28 22:52:00,2.7918,2.79537,2.7913,2.79531,5250000.0
2007-06-28 22:53:00,2.79487,2.79642,2.7939,2.79642,6000000.0
2007-06-28 22:54:00,2.79598,2.79611,2.7901,2.79317,11760000.0
2007-06-28 22:55:00,2.7944,2.79537,2.7918,2.7918,8130000.0
2007-06-28 22:56:00,2.79333,2.79557,2.79333,2.79517,5880000.0
2007-06-28 22:57:00,2.79437,2.79569,2.79162,2.79506,5250000.0
2007-06-28 22:58:00,2.79526,2.79606,2.79254,2.79508,7880000.0
2007-06-28 22:59:00,2.79332,2.79498,2.78981,2.79429,8130000.0
2007-06-28 23:00:00,2.79235,2.79731,2.79044,2.79666,7000000.0
2007-06-28 23:01:00,2.79166,2.79583,2.7885,2.79583,8630000.0
2007-06-28 23:02:00,2.79183,2.7961,2.79117,2.79117,9250000.0
2007-06-28 23:03:00,2.7939,2.79642,2.79254,2.79642,9630000.0
2007-06-28 23:04:00,2.79401,2.79552,2.79276,2.79552,6260000.0
2007-06-28 23:05:00,2.7947,2.79529,2.79293,2.79529,8880000.0
2007-06-28 23:06:00,2.79408,2.79408,2.79173,2.79351,7750000.0
2007-06-28 23:07:00,2.79176,2.79643,2.79176,2.79373,9500000.0
2007-06-28 23:08:00,2.79524,2.79597,2.79039,2.79487,7750000.0
2007-06-28 23:09:00,2.79523,2.79556,2.7896,2.79361,8130000.0
2007-06-28 23:10:00,2.79527,2.79527,2.7922,2.79366,7880000.0
2007-06-28 23:11:00,2.7946,2.79582,2.79092,2.79403,5250000.0
2007-06-28 23:12:00,2.79458,2.79589,2.79231,2.79425,7380000.0
2007-06-28 23:13:00,2.79332,2.79698,2.7904,2.79698,6130000.0
2007-06-28 23:14:00,2.79491,2.79628,2.79453,2.79535,11000000.0
2007-06-28 23:15:00,2.79328,2.79572,2.79328,2.79491,5750000.0
2007-06-28 23:17:00,2.79497,2.79513,2.79348,2.79449,4000000.0
2007-06-28 23:18:00,2.79374,2.79621,2.79356,2.79428,6500000.0
2007-06-28 23:19:00,2.79341,2.79504,2.7934,2.79365,6500000.0
2007-06-28 23:20:00,2.7954,2.79601,2.79307,2.79593,6250000.0
2007-06-28 23:21:00,2.79459,2.79797,2.79459,2.79757,6250000.0
2007-06-28 23:22:00,2.79548,2.79628,2.79388,2.79577,10750000.0
2007-06-28 23:23:00,2.79586,2.79736,2.79214,2.79616,7000000.0
2007-06-28 23:25:00,2.7958,2.79752,2.79518,2.79518,6000000.0
2007-06-28 23:26:00,2.79538,2.79642,2.79275,2.79275,10250000.0
2007-06-28 23:27:00,2.79633,2.79684,2.79258,2.79631,7000000.0
2007-06-28 23:28:00,2.79422,2.7974,2.79422,2.79664,7750000.0
2007-06-28 23:29:00,2.79691,2.79799,2.79497,2.79497,6750000.0
2007-06-28 23:30:00,2.79697,2.79763,2.79524,2.79763,9000000.0
2007-06-28 23:31:00,2.79778,2.79778,2.79486,2.79573,8000000.0
2007-06-28 23:32:00,2.79626,2.7988,2.79467,2.7988,7750000.0
2007-06-28 23:33:00,2.79285,2.79825,2.79285,2.79825,11250000.0
2007-06-28 23:34:00,2.79586,2.79769,2.7925,2.79525,7380000.0
2007-06-28 23:35:00,2.79555,2.79755,2.79432,2.79437,7750000.0
2007-06-28 23:36:00,2.7963,2.79701,2.79262,2.79605,6890000.0
2007-06-28 23:37:00,2.79371,2.79371,2.79052,2.79268,10500000.0
2007-06-28 23:38:00,2.79415,2.79706,2.79415,2.79692,11000000.0
2007-06-28 23:39:00,2.7949,2.7975,2.7949,2.7975,8000000.0
2007-06-28 23:40:00,2.79538,2.79638,2.79495,2.79533,9000000.0
2007-06-28 23:41:00,2.79533,2.79644,2.7949,2.79549,8380000.0
2007-06-28 23:42:00,2.79548,2.79638,2.79245,2.79245,8130000.0
2007-06-28 23:43:00,2.79558,2.79751,2.79294,2.79462,9000000.0
2007-06-28 23:44:00,2.79538,2.79663,2.79378,2.79656,9130000.0
2007-06-28 23:45:00,2.79546,2.79626,2.79262,2.79262,8000000.0
2007-06-28 23:46:00,2.79461,2.79465,2.79095,2.79273,5750000.0
2007-06-28 23:47:00,2.79501,2.79518,2.79182,2.79502,7750000.0
2007-06-28 23:48:00,2.79543,2.79613,2.79241,2.79599,6500000.0
2007-06-28 23:49:00,2.79611,2.79619,2.79222,2.79315,5750000.0
2007-06-28 23:50:00,2.79402,2.79612,2.7914,2.7914,12750000.0
2007-06-28 23:51:00,2.79338,2.79338,2.79002,2.79304,7000000.0
2007-06-28 23:52:00,2.7946,2.79578,2.79043,2.79043,6500000.0
2007-06-28 23:54:00,2.7949,2.7951,2.79172,2.79465,6500000.0
2007-06-28 23:55:00,2.79422,2.79647,2.79353,2.79353,6750000.0
2007-06-28 23:56:00,2.79582,2.79602,2.79033,2.79251,9500000.0
2007-06-28 23:57:00,2.79489,2.79577,2.79137,2.79491,15500000.0
2007-06-28 23:58:00,2.79477,2.79492,2.79128,2.79408,7000000.0
2007-06-29 00:00:00,2.79368,2.79533,2.79308,2.79474,11000000.0
2007-06-29 00:02:00,2.79519,2.79693,2.79489,2.79693,9250000.0
2007-06-29 00:03:00,2.7959,2.79651,2.79115,2.79372,5250000.0
2007-06-29 00:04:00,2.79679,2.79679,2.79293,2.79293,6750000.0
2007-06-29 00:05:00,2.79522,2.79532,2.79203,2.79532,7750000.0
2007-06-29 00:06:00,2.79081,2.79082,2.78902,2.79069,9500000.0
2007-06-29 00:07:00,2.79127,2.79659,2.79127,2.79659,5250000.0
2007-06-29 00:08:00,2.79406,2.79609,2.79181,2.79286,8000000.0
2007-06-29 00:09:00,2.79578,2.79746,2.7921,2.79746,7000000.0
2007-06-29 00:10:00,2.79272,2.79611,2.79272,2.79591,8000000.0
2007-06-29 00:11:00,2.7954,2.79596,2.79184,2.7946,6750000.0
2007-06-29 00:12:00,2.79157,2.79695,2.79157,2.79469,7750000.0
2007-06-29 00:13:00,2.79381,2.79638,2.79152,2.79439,6250000.0
2007-06-29 00:14:00,2.79577,2.79767,2.79302,2.79433,8750000.0
2007-06-29 00:15:00,2.79447,2.79732,2.79284,2.79284,10250000.0
2007-06-29 00:16:00,2.79582,2.7962,2.79401,2.79555,7750000.0
2007-06-29 00:17:00,2.79651,2.79652,2.79061,2.79061,5500000.0
2007-06-29 00:18:00,2.79581,2.79619,2.79214,2.795,8130000.0
2007-06-29 00:19:00,2.79654,2.79735,2.79309,2.79687,6750000.0
2007-06-29 00:20:00,2.79614,2.79729,2.7933,2.79617,9750000.0
2007-06-29 00:21:00,2.79413,2.79715,2.79241,2.79687,10000000.0
2007-06-29 00:22:00,2.79565,2.79565,2.79084,2.7948,5250000.0
2007-06-29 00:23:00,2.79255,2.79643,2.79255,2.79597,9750000.0
2007-06-29 00:24:00,2.79657,2.79682,2.79347,2.79347,5500000.0
2007-06-29 00:25:00,2.79773,2.79773,2.79093,2.7956,10880000.0
2007-06-29 00:26:00,2.79641,2.79643,2.79339,2.79643,5250000.0
2007-06-29 00:27:00,2.7929,2.7967,2.7929,2.7967,5500000.0
2007-06-29 00:28:00,2.79115,2.79623,2.79115,2.79396,8500000.0
2007-06-29 00:29:00,2.79541,2.79597,2.79358,2.79358,9250000.0
2007-06-29 00:30:00,2.79486,2.79608,2.79243,2.79245,6500000.0
2007-06-29 00:31:00,2.79109,2.79703,2.79109,2.79423,8750000.0
2007-06-29 00:32:00,2.7939,2.79696,2.79116,2.79696,5500000.0
2007-06-29 00:33:00,2.79296,2.79613,2.79296,2.79515,4500000.0
2007-06-29 00:34:00,2.79492,2.79548,2.79168,2.79548,7500000.0
2007-06-29 00:35:00,2.79512,2.79563,2.7916,2.7953,5250000.0
2007-06-29 00:36:00,2.79424,2.79603,2.79167,2.7953,8750000.0
2007-06-29 00:37:00,2.79453,2.79533,2.79046,2.79336,8500000.0
2007-06-29 00:38:00,2.79525,2.79589,2.79159,2.79339,6880000.0
2007-06-29 00:40:00,2.79493,2.79625,2.79142,2.79625,7510000.0
2007-06-29 00:41:00,2.79662,2.79673,2.79439,2.79439,4000000.0
2007-06-29 00:42:00,2.79574,2.79582,2.78996,2.79536,7750000.0
2007-06-29 00:43:00,2.7911,2.79522,2.7911,2.79475,8880000.0
2007-06-29 00:44:00,2.79341,2.79668,2.79211,2.79361,8380000.0
2007-06-29 00:45:00,2.79364,2.79613,2.79235,2.79555,8510000.0
2007-06-29 00:46:00,2.791,2.791,2.791,2.791,750000.0
2007-06-29 00:47:00,2.79597,2.79597,2.78989,2.79519,8630000.0
2007-06-29 00:48:00,2.79068,2.7957,2.79068,2.79544,7630000.0
2007-06-29 00:49:00,2.79713,2.79713,2.79104,2.79503,12500000.0
2007-06-29 00:50:00,2.79521,2.79664,2.79143,2.7942,9250000.0
2007-06-29 00:51:00,2.79226,2.79638,2.79226,2.79588,11630000.0
2007-06-29 00:52:00,2.79339,2.79603,2.79339,2.79576,7250000.0
2007-06-29 00:53:00,2.79506,2.7954,2.79428,2.79428,5630000.0
2007-06-29 00:55:00,2.7919,2.79545,2.7919,2.79293,6500000.0
2007-06-29 00:56:00,2.79555,2.79562,2.79388,2.79551,8750000.0
2007-06-29 00:58:00,2.7953,2.79542,2.79293,2.79357,11130000.0
2007-06-29 00:59:00,2.79683,2.79683,2.79266,2.7955,9250000.0
2007-06-29 01:00:00,2.79234,2.79675,2.79229,2.79627,9750000.0
2007-06-29 01:01:00,2.79664,2.79679,2.79091,2.79135,10750000.0
2007-06-29 01:02:00,2.79598,2.79699,2.79371,2.7959,9500000.0
2007-06-29 01:03:00,2.79451,2.79492,2.79282,2.79452,13500000.0
2007-06-29 01:04:00,2.79091,2.79596,2.78969,2.79564,17130000.0
2007-06-29 01:05:00,2.79203,2.79583,2.79108,2.79512,10500000.0
2007-06-29 01:06:00,2.79356,2.79604,2.79356,2.79587,7630000.0
2007-06-29 01:07:00,2.79195,2.7964,2.79195,2.79253,6000000.0
2007-06-29 01:08:00,2.79621,2.7965,2.79184,2.79474,8130000.0
2007-06-29 01:09:00,2.79491,2.79605,2.79062,2.79062,8380000.0
2007-06-29 01:10:00,2.79672,2.79674,2.79166,2.79487,10000000.0
2007-06-29 01:11:00,2.79552,2.79699,2.79482,2.79482,8500000.0
2007-06-29 01:12:00,2.79494,2.79739,2.79488,2.7954,7000000.0
2007-06-29 01:13:00,2.79628,2.79702,2.79517,2.79517,6750000.0
2007-06-29 01:14:00,2.79505,2.79631,2.79131,2.79131,11000000.0
2007-06-29 01:15:00,2.79522,2.79543,2.7919,2.79527,5750000.0
2007-06-29 01:17:00,2.79252,2.79677,2.79252,2.79658,7510000.0
2007-06-29 01:19:00,2.79531,2.79572,2.79368,2.79515,6000000.0
2007-06-29 01:20:00,2.79508,2.7973,2.7944,2.7944,6000000.0
2007-06-29 01:22:00,2.79039,2.79605,2.7877,2.7877,11250000.0
2007-06-29 01:23:00,2.7953,2.79593,2.79225,2.79539,5250000.0
2007-06-29 01:25:00,2.79491,2.79548,2.79268,2.79492,9000000.0
2007-06-29 01:27:00,2.79412,2.79574,2.79196,2.79196,6000000.0
2007-06-29 01:28:00,2.79502,2.79558,2.79278,2.79278,6500000.0
2007-06-29 01:29:00,2.79535,2.79697,2.79535,2.79697,9750000.0
2007-06-29 01:30:00,2.79305,2.79683,2.79305,2.79341,7000000.0
2007-06-29 01:31:00,2.79664,2.79664,2.79343,2.79623,7880000.0
2007-06-29 01:32:00,2.79342,2.79693,2.79342,2.79566,8500000.0
2007-06-29 01:33:00,2.79501,2.79718,2.79271,2.79393,7500000.0
2007-06-29 01:34:00,2.79571,2.79708,2.79291,2.79291,4500000.0
2007-06-29 01:35:00,2.79522,2.79633,2.79522,2.79527,6000000.0
2007-06-29 01:36:00,2.79581,2.79581,2.79351,2.79393,6000000.0
2007-06-29 01:37:00,2.79515,2.79683,2.79342,2.79683,10500000.0
2007-06-29 01:38:00,2.79465,2.79782,2.79465,2.79782,5250000.0
2007-06-29 01:39:00,2.79799,2.79799,2.79411,2.79747,6000000.0
2007-06-29 01:40:00,2.79521,2.79763,2.79439,2.79592,6630000.0
2007-06-29 01:41:00,2.7978,2.7978,2.79387,2.79516,5250000.0
2007-06-29 01:42:00,2.79681,2.79681,2.79679,2.79679,1500000.0
2007-06-29 01:43:00,2.79571,2.79637,2.79333,2.79568,13500000.0
2007-06-29 01:44:00,2.79493,2.79887,2.7947,2.79637,8500000.0
2007-06-29 01:45:00,2.79743,2.79803,2.79652,2.79652,6130000.0
2007-06-29 01:46:00,2.79444,2.79763,2.79444,2.79466,9750000.0
2007-06-29 01:47:00,2.7969,2.79747,2.79513,2.79747,7000000.0
2007-06-29 01:49:00,2.79602,2.7986,2.79456,2.7986,8750000.0
2007-06-29 01:50:00,2.79594,2.79855,2.79573,2.79835,7000000.0
2007-06-29 01:51:00,2.79355,2.79824,2.79355,2.79824,9010000.0
2007-06-29 01:52:00,2.79421,2.79806,2.79421,2.79781,10250000.0
2007-06-29 01:53:00,2.79419,2.79921,2.79419,2.7968,6250000.0
2007-06-29 01:54:00,2.79681,2.79753,2.79574,2.79593,3750000.0
2007-06-29 01:55:00,2.7989,2.79967,2.79573,2.79967,13000000.0
2007-06-29 01:56:00,2.79808,2.79844,2.79374,2.79566,8250000.0
2007-06-29 01:57:00,2.79723,2.7981,2.797,2.7975,8500000.0
2007-06-29 01:58:00,2.79553,2.79822,2.79404,2.79452,13250000.0
2007-06-29 02:00:00,2.79384,2.7977,2.79384,2.79709,7500000.0
2007-06-29 02:01:00,2.79548,2.79803,2.79544,2.7976,11250000.0
2007-06-29 02:02:00,2.79658,2.79897,2.79657,2.79665,7750000.0
2007-06-29 02:03:00,2.79838,2.79838,2.79229,2.79538,7500000.0
2007-06-29 02:05:00,2.79645,2.79808,2.79459,2.79471,8130000.0
2007-06-29 02:06:00,2.79764,2.79819,2.79302,2.79594,5750000.0
2007-06-29 02:07:00,2.79407,2.79789,2.79407,2.79789,5750000.0
2007-06-29 02:08:00,2.79801,2.79801,2.79102,2.79687,5880000.0
2007-06-29 02:09:00,2.79761,2.79762,2.79403,2.79723,6000000.0
2007-06-29 02:10:00,2.79304,2.80048,2.79304,2.79743,7500000.0
2007-06-29 02:11:00,2.79747,2.79802,2.79285,2.79285,7500000.0
2007-06-29 02:12:00,2.79256,2.79796,2.79202,2.79661,5500000.0
2007-06-29 02:13:00,2.79794,2.79805,2.79591,2.79722,5750000.0
2007-06-29 02:14:00,2.79517,2.79788,2.79401,2.79454,9250000.0
2007-06-29 02:15:00,2.79835,2.79835,2.79399,2.79399,6000000.0
2007-06-29 02:16:00,2.79602,2.79786,2.79573,2.79614,6000000.0
2007-06-29 02:18:00,2.79673,2.79673,2.79546,2.79546,1500000.0
2007-06-29 02:19:00,2.79584,2.79797,2.79539,2.79745,6750000.0
2007-06-29 02:20:00,2.79587,2.79611,2.79178,2.79599,5500000.0
2007-06-29 02:21:00,2.79399,2.79783,2.79228,2.79228,5630000.0
2007-06-29 02:22:00,2.79703,2.79715,2.79483,2.79536,6000000.0
2007-06-29 02:23:00,2.79726,2.79726,2.79223,2.79713,8250000.0
2007-06-29 02:24:00,2.79061,2.79738,2.79061,2.79323,7010000.0
2007-06-29 02:25:00,2.7956,2.79803,2.7936,2.7936,8880000.0
2007-06-29 02:26:00,2.79904,2.79944,2.79472,2.79659,7380000.0
2007-06-29 02:27:00,2.79659,2.79819,2.79437,2.79637,7750000.0
2007-06-29 02:28:00,2.79612,2.79632,2.79188,2.79631,6880000.0
2007-06-29 02:29:00,2.79427,2.79623,2.79168,2.796,7130000.0
2007-06-29 02:30:00,2.79665,2.79686,2.79185,2.79657,6500000.0
2007-06-29 02:31:00,2.7949,2.79683,2.79152,2.79152,5750000.0
2007-06-29 02:32:00,2.79719,2.79762,2.79426,2.7953,5500000.0
2007-06-29 02:33:00,2.79111,2.7953,2.79111,2.79493,7750000.0
2007-06-29 02:34:00,2.79418,2.79652,2.79262,2.79478,7630000.0
2007-06-29 02:35:00,2.79652,2.79652,2.79287,2.79631,5500000.0
2007-06-29 02:36:00,2.79644,2.79741,2.79222,2.79222,7750000.0
2007-06-29 02:37:00,2.79806,2.79882,2.79273,2.79882,8630000.0
2007-06-29 02:38:00,2.79648,2.79717,2.79307,2.79698,9000000.0
2007-06-29 02:39:00,2.79405,2.79812,2.79397,2.79762,8380000.0
2007-06-29 02:40:00,2.79449,2.79658,2.79233,2.79658,7880000.0
2007-06-29 02:41:00,2.79362,2.79686,2.79194,2.79583,7880000.0
2007-06-29 02:42:00,2.7955,2.79649,2.79156,2.79193,6880000.0
2007-06-29 02:43:00,2.7944,2.79807,2.7944,2.79807,5750000.0
2007-06-29 02:44:00,2.79654,2.79781,2.79498,2.79781,6000000.0
2007-06-29 02:45:00,2.79861,2.79861,2.79174,2.79174,5750000.0
2007-06-29 02:46:00,2.798,2.79851,2.79539,2.79595,8760000.0
2007-06-29 02:47:00,2.79838,2.79844,2.7931,2.79648,8130000.0
2007-06-29 02:48:00,2.79522,2.79746,2.79322,2.79746,11000000.0
2007-06-29 02:49:00,2.79703,2.79813,2.79676,2.79716,5880000.0
2007-06-29 02:50:00,2.79264,2.79574,2.79264,2.79527,8250000.0
2007-06-29 02:51:00,2.79617,2.79732,2.79235,2.7953,8130000.0
2007-06-29 02:52:00,2.79368,2.79765,2.79368,2.79765,8000000.0
2007-06-29 02:53:00,2.79578,2.79741,2.79578,2.79741,6000000.0
2007-06-29 02:54:00,2.79621,2.79621,2.7922,2.79552,5500000.0
2007-06-29 02:55:00,2.79757,2.79779,2.79274,2.79779,6380000.0
2007-06-29 02:56:00,2.79749,2.79803,2.79345,2.79345,5250000.0
2007-06-29 02:57:00,2.79457,2.79778,2.79457,2.79649,15250000.0
2007-06-29 02:58:00,2.79535,2.7964,2.7938,2.7964,5250000.0
2007-06-29 02:59:00,2.79572,2.79651,2.79415,2.79459,6000000.0
2007-06-29 03:00:00,2.7953,2.7972,2.79278,2.79478,5250000.0
2007-06-29 03:01:00,2.79773,2.79778,2.79309,2.79771,13630000.0
2007-06-29 03:02:00,2.79855,2.79855,2.79505,2.79697,6500000.0
2007-06-29 03:03:00,2.79669,2.79733,2.79428,2.79712,7500000.0
2007-06-29 03:04:00,2.79801,2.79801,2.79288,2.79745,9000000.0
2007-06-29 03:05:00,2.79622,2.79772,2.79265,2.79738,9000000.0
2007-06-29 03:06:00,2.79657,2.79872,2.79434,2.79872,6250000.0
2007-06-29 03:07:00,2.79783,2.79801,2.79459,2.79459,8510000.0
2007-06-29 03:08:00,2.79672,2.79915,2.79449,2.79829,7000000.0
2007-06-29 03:09:00,2.79705,2.79858,2.7962,2.79858,6250000.0
2007-06-29 03:10:00,2.79759,2.79807,2.7965,2.7971,9000000.0
2007-06-29 03:11:00,2.79779,2.79881,2.79526,2.79612,8250000.0
2007-06-29 03:12:00,2.79672,2.79732,2.79313,2.79488,5750000.0
2007-06-29 03:13:00,2.7984,2.7984,2.7935,2.79554,4500000.0
2007-06-29 03:14:00,2.79433,2.79838,2.79318,2.79606,6500000.0
2007-06-29 03:15:00,2.79851,2.79947,2.79506,2.79694,5750000.0
2007-06-29 03:16:00,2.79657,2.79758,2.79408,2.79733,7500000.0
2007-06-29 03:17:00,2.7962,2.79873,2.7946,2.79873,7750000.0
2007-06-29 03:18:00,2.79641,2.79808,2.79425,2.79553,5880000.0
2007-06-29 03:19:00,2.79879,2.79879,2.79517,2.79575,5130000.0
2007-06-29 03:20:00,2.79672,2.79672,2.79115,2.79592,7630000.0
2007-06-29 03:21:00,2.79729,2.79782,2.79333,2.79782,6250000.0
2007-06-29 03:22:00,2.79822,2.79822,2.79188,2.79488,5500000.0
2007-06-29 03:23:00,2.79607,2.79759,2.79432,2.79707,5510000.0
2007-06-29 03:24:00,2.79611,2.79668,2.7924,2.79482,6380000.0
2007-06-29 03:25:00,2.79562,2.79735,2.79311,2.79735,6880000.0
2007-06-29 03:26:00,2.7916,2.79766,2.7916,2.79747,8500000.0
2007-06-29 03:27:00,2.79589,2.79767,2.79382,2.79382,8250000.0
2007-06-29 03:28:00,2.7957,2.79747,2.79552,2.79552,5250000.0
2007-06-29 03:29:00,2.79413,2.79751,2.79402,2.79402,8750000.0
2007-06-29 03:30:00,2.79543,2.79763,2.79272,2.79272,8000000.0
2007-06-29 03:32:00,2.79646,2.79822,2.79413,2.79617,6500000.0
2007-06-29 03:33:00,2.7975,2.7975,2.79327,2.79406,8000000.0
2007-06-29 03:34:00,2.79777,2.79777,2.79464,2.79464,5750000.0
2007-06-29 03:35:00,2.79627,2.79701,2.79431,2.79701,12750000.0
2007-06-29 03:36:00,2.79696,2.79839,2.79324,2.79684,10000000.0
2007-06-29 03:37:00,2.79826,2.79826,2.79262,2.79585,9000000.0
2007-06-29 03:38:00,2.79757,2.79768,2.79288,2.79712,6500000.0
2007-06-29 03:40:00,2.79504,2.79876,2.79504,2.79876,12250000.0
2007-06-29 03:41:00,2.79617,2.79759,2.79486,2.79693,9000000.0
2007-06-29 03:42:00,2.79689,2.798,2.79622,2.798,4500000.0
2007-06-29 03:43:00,2.79723,2.79959,2.79585,2.79715,12500000.0
2007-06-29 03:44:00,2.79679,2.79679,2.7963,2.7963,1750000.0
2007-06-29 03:46:00,2.79698,2.79698,2.79259,2.79648,8750000.0
2007-06-29 03:47:00,2.79734,2.79862,2.79501,2.79753,7000000.0
2007-06-29 03:48:00,2.79567,2.79826,2.79488,2.79826,6500000.0
2007-06-29 03:49:00,2.79364,2.79857,2.79364,2.79667,6000000.0
2007-06-29 03:51:00,2.79695,2.79893,2.79372,2.79693,7500000.0
2007-06-29 03:52:00,2.7981,2.79871,2.79407,2.79867,9130000.0
2007-06-29 03:53:00,2.79804,2.79911,2.79617,2.79617,7500000.0
2007-06-29 03:54:00,2.79741,2.79881,2.79631,2.79881,9380000.0
2007-06-29 03:55:00,2.79453,2.7984,2.79403,2.79819,10000000.0
2007-06-29 03:56:00,2.79706,2.79743,2.79398,2.7971,5760000.0
2007-06-29 03:57:00,2.79749,2.79768,2.79527,2.79674,5630000.0
2007-06-29 03:58:00,2.79909,2.79921,2.79525,2.79921,7130000.0
2007-06-29 03:59:00,2.79593,2.79907,2.79561,2.79628,10250000.0
2007-06-29 04:00:00,2.79739,2.79739,2.79255,2.79255,10500000.0
2007-06-29 04:01:00,2.79711,2.79869,2.79411,2.79836,6750000.0
2007-06-29 04:02:00,2.79701,2.79857,2.7967,2.7967,5880000.0
2007-06-29 04:03:00,2.7969,2.79806,2.79377,2.79565,8380000.0
2007-06-29 04:04:00,2.79713,2.79799,2.79638,2.79746,8500000.0
2007-06-29 04:05:00,2.79754,2.79815,2.79359,2.79678,7750000.0
2007-06-29 04:06:00,2.79677,2.79896,2.79539,2.7971,7250000.0
2007-06-29 04:07:00,2.79867,2.79867,2.79437,2.79822,7130000.0
2007-06-29 04:08:00,2.79693,2.79693,2.79238,2.79238,7750000.0
2007-06-29 04:09:00,2.7966,2.799,2.79467,2.79498,10010000.0
2007-06-29 04:10:00,2.79667,2.79762,2.79553,2.79698,6750000.0
2007-06-29 04:11:00,2.79717,2.79852,2.79454,2.79654,8750000.0
2007-06-29 04:12:00,2.79494,2.7965,2.79494,2.79642,5500000.0
2007-06-29 04:13:00,2.79638,2.79874,2.79436,2.79647,7130000.0
2007-06-29 04:14:00,2.79489,2.79911,2.79489,2.79651,8000000.0
2007-06-29 04:15:00,2.79758,2.79787,2.7937,2.7937,7000000.0
2007-06-29 04:16:00,2.7975,2.79875,2.79343,2.79875,8000000.0
2007-06-29 04:17:00,2.79925,2.79925,2.79406,2.79853,6750000.0
2007-06-29 04:18:00,2.79589,2.79796,2.79589,2.79604,9750000.0
2007-06-29 04:19:00,2.79859,2.79881,2.79553,2.79813,7750000.0
2007-06-29 04:20:00,2.79719,2.79864,2.79681,2.79864,5500000.0
2007-06-29 04:21:00,2.79402,2.79698,2.79402,2.79698,5630000.0
2007-06-29 04:22:00,2.79785,2.79855,2.7963,2.79651,8000000.0
2007-06-29 04:23:00,2.79608,2.79699,2.79341,2.79699,8750000.0
2007-06-29 04:24:00,2.79675,2.79702,2.79375,2.79583,6630000.0
2007-06-29 04:25:00,2.79732,2.79948,2.79512,2.79827,9630000.0
2007-06-29 04:26:00,2.79914,2.79914,2.79446,2.79683,6750000.0
2007-06-29 04:28:00,2.79403,2.79768,2.7931,2.79592,6250000.0
2007-06-29 04:29:00,2.79806,2.79952,2.79344,2.79712,8880000.0
2007-06-29 04:31:00,2.79802,2.79826,2.7946,2.798,7630000.0
2007-06-29 04:32:00,2.79646,2.79882,2.79366,2.79693,7510000.0
2007-06-29 04:33:00,2.79815,2.79859,2.79815,2.79859,1750000.0
2007-06-29 04:34:00,2.79771,2.79867,2.79644,2.79759,8630000.0
2007-06-29 04:35:00,2.79761,2.79899,2.79675,2.79675,11000000.0
2007-06-29 04:36:00,2.79747,2.8002,2.79644,2.8002,5250000.0
2007-06-29 04:37:00,2.79829,2.79907,2.79536,2.79536,5750000.0
2007-06-29 04:38:00,2.79674,2.79727,2.79596,2.79601,11000000.0
2007-06-29 04:39:00,2.7975,2.79877,2.79456,2.79709,7390000.0
2007-06-29 04:40:00,2.79622,2.79668,2.79267,2.79267,6750000.0
2007-06-29 04:41:00,2.79751,2.79751,2.79225,2.79664,5380000.0
2007-06-29 04:42:00,2.79598,2.79703,2.79172,2.7964,6130000.0
2007-06-29 04:43:00,2.7956,2.79672,2.7956,2.79622,7750000.0
2007-06-29 04:44:00,2.79753,2.79753,2.79753,2.79753,750000.0
2007-06-29 04:45:00,2.79869,2.79955,2.79613,2.79683,6760000.0
2007-06-29 04:47:00,2.7951,2.79883,2.7951,2.7986,13500000.0
2007-06-29 04:49:00,2.79861,2.79949,2.79293,2.79949,9750000.0
2007-06-29 04:50:00,2.79753,2.79861,2.79545,2.79734,10250000.0
2007-06-29 04:51:00,2.79928,2.79985,2.79536,2.79666,11250000.0
2007-06-29 04:52:00,2.79783,2.79941,2.79583,2.79721,8750000.0
2007-06-29 04:53:00,2.79738,2.7995,2.79738,2.79937,5380000.0
2007-06-29 04:54:00,2.79796,2.80011,2.79738,2.79738,11000000.0
2007-06-29 04:55:00,2.7988,2.79892,2.79608,2.79608,8380000.0
2007-06-29 04:56:00,2.79786,2.79886,2.79608,2.79632,6750000.0
2007-06-29 04:57:00,2.79833,2.79946,2.79706,2.79706,6760000.0
2007-06-29 04:58:00,2.79911,2.79982,2.79682,2.79682,9750000.0
2007-06-29 04:59:00,2.79798,2.79858,2.79394,2.79737,7630000.0
2007-06-29 05:00:00,2.79954,2.79964,2.79565,2.79565,4500000.0
2007-06-29 05:01:00,2.79794,2.79794,2.79567,2.79722,10250000.0
2007-06-29 05:02:00,2.79497,2.79873,2.79317,2.79873,13250000.0
2007-06-29 05:03:00,2.79608,2.79809,2.79439,2.79651,9000000.0
2007-06-29 05:05:00,2.79714,2.79906,2.79438,2.79906,10880000.0
2007-06-29 05:06:00,2.79685,2.79831,2.79285,2.79794,9750000.0
2007-06-29 05:07:00,2.79565,2.79828,2.79565,2.79805,8750000.0
2007-06-29 05:08:00,2.79762,2.79838,2.7957,2.79743,10130000.0
2007-06-29 05:09:00,2.79883,2.79883,2.79526,2.79856,9000000.0
2007-06-29 05:10:00,2.79753,2.79823,2.79628,2.79628,9130000.0
2007-06-29 05:11:00,2.79882,2.79887,2.79588,2.79649,4880000.0
2007-06-29 05:12:00,2.79636,2.79771,2.79603,2.79678,6130000.0
2007-06-29 05:13:00,2.79815,2.79815,2.79253,2.7958,9880000.0
2007-06-29 05:14:00,2.79657,2.79657,2.79613,2.79651,11000000.0
2007-06-29 05:15:00,2.79743,2.79781,2.79463,2.79729,8500000.0
2007-06-29 05:16:00,2.79735,2.79802,2.79566,2.79566,4750000.0
2007-06-29 05:17:00,2.79684,2.79847,2.79591,2.79719,10380000.0
2007-06-29 05:19:00,2.79705,2.79857,2.79573,2.79573,8880000.0
2007-06-29 05:20:00,2.79652,2.79864,2.79369,2.79751,7500000.0
2007-06-29 05:21:00,2.7949,2.798,2.7949,2.79705,6380000.0
2007-06-29 05:22:00,2.7993,2.7993,2.79462,2.79489,7500000.0
2007-06-29 05:24:00,2.79623,2.79801,2.79555,2.79601,9500000.0
2007-06-29 05:25:00,2.79618,2.79688,2.79458,2.79478,8250000.0
2007-06-29 05:27:00,2.79769,2.79812,2.79291,2.79777,8010000.0
2007-06-29 05:28:00,2.79596,2.79801,2.79283,2.79573,6000000.0
2007-06-29 05:29:00,2.79527,2.79889,2.79471,2.79793,8630000.0
2007-06-29 05:30:00,2.79706,2.79791,2.79369,2.79692,8260000.0
2007-06-29 05:31:00,2.79547,2.79547,2.79257,2.79531,5760000.0
2007-06-29 05:32:00,2.79597,2.79677,2.79467,2.79632,6140000.0
2007-06-29 05:33:00,2.79612,2.79667,2.79546,2.79611,7010000.0
2007-06-29 05:35:00,2.79611,2.7979,2.79176,2.79577,7630000.0
2007-06-29 05:36:00,2.7968,2.79768,2.79551,2.79551,8880000.0
2007-06-29 05:37:00,2.79585,2.79755,2.79245,2.79755,8750000.0
2007-06-29 05:38:00,2.79581,2.79788,2.79581,2.79617,7880000.0
2007-06-29 05:40:00,2.79583,2.79836,2.79278,2.79732,6250000.0
2007-06-29 05:41:00,2.79838,2.79848,2.79625,2.79638,6000000.0
2007-06-29 05:42:00,2.7964,2.79836,2.79237,2.79816,9000000.0
2007-06-29 05:43:00,2.79744,2.79762,2.79267,2.79528,8750000.0
2007-06-29 05:45:00,2.7958,2.79697,2.79083,2.79642,7250000.0
2007-06-29 05:46:00,2.79642,2.79687,2.79462,2.79687,5500000.0
2007-06-29 05:48:00,2.79287,2.79677,2.79287,2.79641,7880000.0
2007-06-29 05:49:00,2.79792,2.79792,2.7946,2.7946,5500000.0
2007-06-29 05:50:00,2.7977,2.79872,2.79711,2.7976,7380000.0
2007-06-29 05:51:00,2.79412,2.79698,2.79267,2.79603,8750000.0
2007-06-29 05:53:00,2.79767,2.79767,2.79251,2.79251,7250000.0
2007-06-29 05:54:00,2.79823,2.79902,2.79308,2.79902,7000000.0
2007-06-29 05:56:00,2.79923,2.79923,2.79506,2.79827,9750000.0
2007-06-29 05:57:00,2.79972,2.79972,2.79881,2.79881,5380000.0
2007-06-29 05:58:00,2.79805,2.79805,2.7949,2.79797,6250000.0
2007-06-29 05:59:00,2.79668,2.79786,2.79571,2.79571,7500000.0
2007-06-29 06:00:00,2.79629,2.79788,2.7928,2.79751,6750000.0
2007-06-29 06:01:00,2.79383,2.79816,2.79341,2.79816,12510000.0
2007-06-29 06:02:00,2.79819,2.79819,2.79658,2.7979,6750000.0
2007-06-29 06:03:00,2.7976,2.7976,2.79755,2.79755,1750000.0
2007-06-29 06:04:00,2.79892,2.79908,2.79527,2.79545,7000000.0
2007-06-29 06:05:00,2.79594,2.7982,2.79533,2.79806,5250000.0
2007-06-29 06:07:00,2.79667,2.79899,2.79419,2.7958,5630000.0
2007-06-29 06:09:00,2.79885,2.79885,2.79645,2.79754,7000000.0
2007-06-29 06:10:00,2.7966,2.79743,2.79512,2.79512,10000000.0
2007-06-29 06:11:00,2.79439,2.79824,2.79439,2.7956,5750000.0
2007-06-29 06:12:00,2.79604,2.79739,2.79404,2.79611,6250000.0
2007-06-29 06:13:00,2.79666,2.79854,2.79403,2.79854,6000000.0
2007-06-29 06:14:00,2.79477,2.79756,2.79354,2.79755,11380000.0
2007-06-29 06:15:00,2.79384,2.79812,2.79366,2.79768,5750000.0
2007-06-29 06:16:00,2.79388,2.79812,2.79388,2.79556,5880000.0
2007-06-29 06:17:00,2.79814,2.79898,2.79626,2.79898,6250000.0
2007-06-29 06:18:00,2.79838,2.79875,2.79208,2.79208,7010000.0
2007-06-29 06:19:00,2.79591,2.79852,2.79467,2.79823,9250000.0
2007-06-29 06:20:00,2.79765,2.79785,2.7937,2.7937,6000000.0
2007-06-29 06:21:00,2.79932,2.79978,2.79712,2.79931,8750000.0
2007-06-29 06:23:00,2.79908,2.79908,2.79404,2.79815,9250000.0
2007-06-29 06:24:00,2.79715,2.7986,2.79437,2.7986,6000000.0
2007-06-29 06:25:00,2.7989,2.7989,2.7937,2.79754,6000000.0
2007-06-29 06:26:00,2.7929,2.79784,2.7929,2.79543,5500000.0
2007-06-29 06:27:00,2.79471,2.79906,2.79471,2.79792,7380000.0
2007-06-29 06:28:00,2.79859,2.79859,2.79481,2.79517,5750000.0
2007-06-29 06:29:00,2.79777,2.79854,2.79608,2.79643,7130000.0
2007-06-29 06:30:00,2.79484,2.79755,2.79484,2.79642,6250000.0
2007-06-29 06:31:00,2.79678,2.79846,2.79351,2.79792,8750000.0
2007-06-29 06:32:00,2.79554,2.79821,2.79554,2.79663,8250000.0
2007-06-29 06:33:00,2.79687,2.79721,2.79124,2.79377,7000000.0
2007-06-29 06:34:00,2.797,2.797,2.79335,2.79378,7630000.0
2007-06-29 06:35:00,2.79714,2.79714,2.79218,2.7927,9000000.0
2007-06-29 06:36:00,2.79503,2.79618,2.79417,2.79618,5750000.0
2007-06-29 06:37:00,2.79467,2.79743,2.79198,2.79492,7250000.0
2007-06-29 06:38:00,2.79421,2.79421,2.79421,2.79421,1000000.0
2007-06-29 06:39:00,2.79575,2.79757,2.79311,2.79757,9000000.0
2007-06-29 06:40:00,2.79718,2.79788,2.79604,2.79604,7250000.0
2007-06-29 06:41:00,2.79612,2.79725,2.79509,2.79567,8000000.0
2007-06-29 06:42:00,2.79598,2.79821,2.79475,2.79522,8380000.0
2007-06-29 06:44:00,2.79394,2.7985,2.79394,2.79534,6000000.0
2007-06-29 06:45:00,2.79637,2.79769,2.7941,2.79589,9510000.0
2007-06-29 06:46:00,2.79358,2.79767,2.79358,2.79767,5500000.0
2007-06-29 06:47:00,2.7974,2.7974,2.79505,2.797,7630000.0
2007-06-29 06:48:00,2.79769,2.79769,2.79371,2.79442,5500000.0
2007-06-29 06:49:00,2.79768,2.79796,2.7951,2.79734,9880000.0
2007-06-29 06:50:00,2.79427,2.79843,2.79427,2.79843,5630000.0
2007-06-29 06:51:00,2.79301,2.7965,2.79204,2.79441,8140000.0
2007-06-29 06:52:00,2.79731,2.79832,2.79432,2.79512,6510000.0
2007-06-29 06:54:00,2.79531,2.79567,2.79024,2.79425,3750000.0
2007-06-29 06:55:00,2.79478,2.797,2.79441,2.79478,8250000.0
2007-06-29 06:56:00,2.79641,2.79671,2.79083,2.79559,6500000.0
2007-06-29 06:57:00,2.79258,2.79752,2.79166,2.79677,6250000.0
2007-06-29 06:58:00,2.79402,2.79705,2.79124,2.79438,9750000.0
2007-06-29 06:59:00,2.7974,2.79742,2.79313,2.79479,5250000.0
2007-06-29 07:00:00,2.79742,2.79787,2.79183,2.79739,7500000.0
2007-06-29 07:02:00,2.79237,2.79944,2.79237,2.79551,10750000.0
2007-06-29 07:03:00,2.79776,2.79776,2.7936,2.79692,7000000.0
2007-06-29 07:04:00,2.79638,2.79638,2.79204,2.7943,10750000.0
2007-06-29 07:05:00,2.79543,2.79823,2.79543,2.79817,8250000.0
2007-06-29 07:06:00,2.795,2.79738,2.79169,2.79677,10000000.0
2007-06-29 07:07:00,2.79073,2.79684,2.78824,2.79684,9250000.0
2007-06-29 07:08:00,2.79454,2.79716,2.79329,2.79572,8750000.0
2007-06-29 07:09:00,2.79738,2.79753,2.79403,2.79405,8500000.0
2007-06-29 07:10:00,2.79756,2.79756,2.79284,2.79463,6250000.0
2007-06-29 07:11:00,2.7943,2.79716,2.79298,2.79716,9000000.0
2007-06-29 07:12:00,2.79404,2.79694,2.79404,2.79694,6750000.0
2007-06-29 07:13:00,2.79358,2.79591,2.78972,2.79268,7750000.0
2007-06-29 07:14:00,2.79261,2.79698,2.79261,2.79634,12500000.0
2007-06-29 07:15:00,2.7945,2.79493,2.79067,2.79302,7750000.0
2007-06-29 07:16:00,2.79633,2.79653,2.7956,2.79584,6000000.0
2007-06-29 07:18:00,2.79591,2.79649,2.79481,2.79584,7000000.0
2007-06-29 07:19:00,2.79339,2.79688,2.79339,2.79369,9500000.0
2007-06-29 07:20:00,2.79444,2.79617,2.79265,2.79617,5250000.0
2007-06-29 07:21:00,2.79508,2.79534,2.79153,2.79181,13630000.0
2007-06-29 07:22:00,2.79635,2.7964,2.79064,2.79373,8500000.0
2007-06-29 07:23:00,2.79446,2.79613,2.79399,2.79466,13630000.0
2007-06-29 07:24:00,2.79359,2.79598,2.79127,2.79598,11000000.0
2007-06-29 07:25:00,2.79461,2.79762,2.79225,2.79372,6380000.0
2007-06-29 07:26:00,2.79303,2.7968,2.79229,2.79613,9130000.0
2007-06-29 07:27:00,2.79299,2.79693,2.79142,2.79691,15880000.0
2007-06-29 07:28:00,2.79547,2.79624,2.78975,2.78975,6130000.0
2007-06-29 07:29:00,2.79648,2.79677,2.79275,2.79677,8880000.0
2007-06-29 07:30:00,2.79691,2.79699,2.7941,2.79649,8250000.0
2007-06-29 07:31:00,2.79726,2.79726,2.79308,2.79401,15250000.0
2007-06-29 07:32:00,2.79782,2.79784,2.79434,2.79657,8500000.0
2007-06-29 07:33:00,2.79782,2.79782,2.7909,2.7938,7380000.0
2007-06-29 07:34:00,2.79686,2.79731,2.79151,2.79644,14630000.0
2007-06-29 07:35:00,2.79364,2.7978,2.79041,2.7978,12000000.0
2007-06-29 07:36:00,2.79698,2.79779,2.79634,2.79737,5880000.0
2007-06-29 07:37:00,2.79604,2.79708,2.79336,2.79336,8880000.0
2007-06-29 07:38:00,2.79189,2.79673,2.78921,2.7922,6750000.0
2007-06-29 07:39:00,2.79255,2.79542,2.7925,2.79286,8000000.0
2007-06-29 07:40:00,2.79287,2.7955,2.79287,2.79509,9000000.0
2007-06-29 07:41:00,2.7893,2.79472,2.7893,2.79372,8000000.0
2007-06-29 07:42:00,2.79129,2.7955,2.79129,2.7955,5250000.0
2007-06-29 07:43:00,2.79455,2.79462,2.78991,2.79268,8250000.0
2007-06-29 07:44:00,2.79179,2.7951,2.79054,2.7938,6000000.0
2007-06-29 07:45:00,2.79258,2.79504,2.79188,2.79475,8500000.0
2007-06-29 07:46:00,2.79165,2.79613,2.79123,2.79557,10000000.0
2007-06-29 07:47:00,2.79494,2.79575,2.79242,2.79575,10250000.0
2007-06-29 07:48:00,2.79437,2.79543,2.79243,2.79243,6500000.0
2007-06-29 07:49:00,2.79487,2.79576,2.78882,2.79185,10000000.0
2007-06-29 07:50:00,2.79513,2.79639,2.7903,2.79639,10500000.0
2007-06-29 07:51:00,2.79522,2.79565,2.79175,2.79565,6000000.0
2007-06-29 07:52:00,2.79584,2.79584,2.79024,2.79415,8250000.0
2007-06-29 07:53:00,2.79409,2.79541,2.79069,2.7947,10000000.0
2007-06-29 07:54:00,2.79357,2.79502,2.79157,2.79157,6000000.0
2007-06-29 07:55:00,2.79517,2.79603,2.79335,2.79603,8880000.0
2007-06-29 07:56:00,2.79413,2.7958,2.79274,2.79556,11750000.0
2007-06-29 07:57:00,2.7934,2.79596,2.7896,2.79596,9760000.0
2007-06-29 07:58:00,2.79671,2.79671,2.78838,2.78838,7250000.0
2007-06-29 07:59:00,2.79439,2.79577,2.79214,2.79577,6500000.0
2007-06-29 08:00:00,2.7971,2.7971,2.79145,2.79551,5250000.0
2007-06-29 08:01:00,2.79575,2.79615,2.7928,2.79452,8250000.0
2007-06-29 08:02:00,2.79348,2.79614,2.79114,2.79614,11630000.0
2007-06-29 08:03:00,2.79697,2.7973,2.79,2.7973,15630000.0
2007-06-29 08:04:00,2.79601,2.79717,2.79021,2.79528,8500000.0
2007-06-29 08:05:00,2.79339,2.79629,2.79311,2.79589,12250000.0
2007-06-29 08:06:00,2.7949,2.79601,2.79096,2.79225,11630000.0
2007-06-29 08:07:00,2.79559,2.79634,2.79149,2.79603,7750000.0
2007-06-29 08:08:00,2.79313,2.79637,2.79313,2.79535,9750000.0
2007-06-29 08:09:00,2.79422,2.79432,2.79102,2.79432,7380000.0
2007-06-29 08:10:00,2.79632,2.79639,2.79121,2.79353,7380000.0
2007-06-29 08:11:00,2.79443,2.79597,2.7909,2.79585,6000000.0
2007-06-29 08:12:00,2.79745,2.79745,2.79075,2.793,6750000.0
2007-06-29 08:13:00,2.79021,2.79442,2.78971,2.79193,11880000.0
2007-06-29 08:14:00,2.78972,2.79498,2.78972,2.79469,7000000.0
2007-06-29 08:15:00,2.78958,2.79612,2.78958,2.79586,10880000.0
2007-06-29 08:16:00,2.79418,2.79587,2.78876,2.79548,7380000.0
2007-06-29 08:17:00,2.79364,2.7945,2.79014,2.79014,12000000.0
2007-06-29 08:18:00,2.78776,2.79467,2.78757,2.79414,9380000.0
2007-06-29 08:19:00,2.79469,2.79544,2.79246,2.79452,7250000.0
2007-06-29 08:20:00,2.79614,2.79614,2.79265,2.79426,9380000.0
2007-06-29 08:21:00,2.79874,2.79874,2.79394,2.79596,10010000.0
2007-06-29 08:22:00,2.79603,2.79786,2.79087,2.79607,11630000.0
2007-06-29 08:23:00,2.79466,2.79908,2.79244,2.79883,14750000.0
2007-06-29 08:24:00,2.7954,2.7982,2.79396,2.79494,6250000.0
2007-06-29 08:25:00,2.79332,2.79771,2.79198,2.79747,7750000.0
2007-06-29 08:26:00,2.79362,2.79834,2.79362,2.79769,10750000.0
2007-06-29 08:27:00,2.79783,2.79783,2.78931,2.79227,6250000.0
2007-06-29 08:28:00,2.78897,2.79801,2.78897,2.79179,7000000.0
2007-06-29 08:29:00,2.79704,2.79749,2.78969,2.79287,7630000.0
2007-06-29 08:30:00,2.79826,2.79827,2.79339,2.79638,8380000.0
2007-06-29 08:31:00,2.79751,2.79788,2.79372,2.79372,9000000.0
2007-06-29 08:32:00,2.79795,2.79795,2.79393,2.79691,5630000.0
2007-06-29 08:33:00,2.79371,2.79801,2.79195,2.79366,9750000.0
2007-06-29 08:34:00,2.79774,2.79794,2.79318,2.79318,7500000.0
2007-06-29 08:35:00,2.79612,2.79786,2.79448,2.79448,6760000.0
2007-06-29 08:36:00,2.79828,2.79846,2.79574,2.79778,7750000.0
2007-06-29 08:37:00,2.79494,2.79777,2.79264,2.79683,11000000.0
2007-06-29 08:38:00,2.79795,2.79936,2.79462,2.79462,8750000.0
2007-06-29 08:39:00,2.79476,2.79802,2.79436,2.79553,7750000.0
2007-06-29 08:40:00,2.79666,2.79798,2.79243,2.79757,8750000.0
2007-06-29 08:41:00,2.79507,2.79862,2.79507,2.79842,6750000.0
2007-06-29 08:42:00,2.79669,2.79773,2.79378,2.79551,5500000.0
2007-06-29 08:43:00,2.80113,2.80113,2.7941,2.79935,8250000.0
2007-06-29 08:44:00,2.7961,2.80036,2.7961,2.80018,5500000.0
2007-06-29 08:45:00,2.79899,2.79932,2.79399,2.79747,7750000.0
2007-06-29 08:46:00,2.79943,2.79945,2.7958,2.79945,10380000.0
2007-06-29 08:47:00,2.79918,2.79918,2.79163,2.79163,9130000.0
2007-06-29 08:48:00,2.79755,2.79755,2.78819,2.78819,7000000.0
2007-06-29 08:49:00,2.79751,2.79948,2.79653,2.79948,10510000.0
2007-06-29 08:50:00,2.7987,2.79977,2.79416,2.79416,6250000.0
2007-06-29 08:51:00,2.79569,2.79875,2.79435,2.79875,6130000.0
2007-06-29 08:52:00,2.79371,2.79986,2.79371,2.79924,9250000.0
2007-06-29 08:53:00,2.79653,2.79855,2.79269,2.79732,9250000.0
2007-06-29 08:54:00,2.79838,2.79952,2.79799,2.79799,6000000.0
2007-06-29 08:55:00,2.79823,2.79823,2.79099,2.79666,12500000.0
2007-06-29 08:56:00,2.79732,2.7988,2.79489,2.79626,6250000.0
2007-06-29 08:57:00,2.79705,2.79862,2.79517,2.79767,5500000.0
2007-06-29 08:58:00,2.7985,2.79874,2.79464,2.79687,5500000.0
2007-06-29 08:59:00,2.79582,2.79762,2.7941,2.79559,10250000.0
2007-06-29 09:00:00,2.79685,2.79808,2.79332,2.79637,6250000.0
2007-06-29 09:01:00,2.79575,2.79655,2.79308,2.79521,10000000.0
2007-06-29 09:02:00,2.79602,2.79763,2.7915,2.79234,8500000.0
2007-06-29 09:03:00,2.79542,2.79703,2.79472,2.79678,8250000.0
2007-06-29 09:04:00,2.79512,2.79767,2.79405,2.79542,7000000.0
2007-06-29 09:05:00,2.79577,2.797,2.79428,2.797,7380000.0
2007-06-29 09:06:00,2.79538,2.79826,2.79268,2.79315,7750000.0
2007-06-29 09:07:00,2.79812,2.79812,2.7934,2.7967,13500000.0
2007-06-29 09:08:00,2.79358,2.79748,2.79358,2.79748,5130000.0
2007-06-29 09:09:00,2.79848,2.79893,2.79594,2.79771,7130000.0
2007-06-29 09:10:00,2.79809,2.7982,2.79405,2.79546,8000000.0
2007-06-29 09:11:00,2.79789,2.7979,2.79179,2.7979,9000000.0
2007-06-29 09:12:00,2.79795,2.79831,2.79592,2.79652,7500000.0
2007-06-29 09:13:00,2.79744,2.79838,2.79608,2.79814,6250000.0
2007-06-29 09:14:00,2.79551,2.79851,2.7925,2.79816,6880000.0
2007-06-29 09:15:00,2.79688,2.79856,2.79225,2.79746,10250000.0
2007-06-29 09:16:00,2.79779,2.79779,2.79392,2.79535,12750000.0
2007-06-29 09:17:00,2.79777,2.79816,2.7907,2.79671,8750000.0
2007-06-29 09:18:00,2.7956,2.79709,2.79301,2.79658,6630000.0
2007-06-29 09:19:00,2.79461,2.79722,2.7924,2.7924,8000000.0
2007-06-29 09:20:00,2.79608,2.79856,2.79488,2.79488,14380000.0
2007-06-29 09:21:00,2.79637,2.79697,2.79317,2.79599,8130000.0
2007-06-29 09:22:00,2.79599,2.79733,2.79199,2.79733,12630000.0
2007-06-29 09:23:00,2.79662,2.79765,2.79514,2.79765,4880000.0
2007-06-29 09:24:00,2.79798,2.79872,2.79443,2.79626,12630000.0
2007-06-29 09:25:00,2.79398,2.79831,2.79398,2.79604,9000000.0
2007-06-29 09:26:00,2.79179,2.79761,2.79179,2.79655,5500000.0
2007-06-29 09:27:00,2.79644,2.79728,2.79439,2.79439,6250000.0
2007-06-29 09:28:00,2.79639,2.79639,2.79342,2.79545,8880000.0
2007-06-29 09:29:00,2.79615,2.79733,2.79214,2.79733,16880000.0
2007-06-29 09:30:00,2.79514,2.79734,2.79207,2.79501,6250000.0
2007-06-29 09:31:00,2.79478,2.79662,2.79397,2.79534,11880000.0
2007-06-29 09:32:00,2.79655,2.7972,2.79487,2.79487,6500000.0
2007-06-29 09:33:00,2.79791,2.79791,2.79011,2.7934,6000000.0
2007-06-29 09:34:00,2.79269,2.79574,2.79141,2.79303,8380000.0
2007-06-29 09:35:00,2.79405,2.79419,2.79117,2.7915,12380000.0
2007-06-29 09:36:00,2.79084,2.79524,2.78946,2.78946,8250000.0
2007-06-29 09:37:00,2.79259,2.79575,2.79202,2.79474,6630000.0
2007-06-29 09:38:00,2.79119,2.79557,2.79009,2.79275,10010000.0
2007-06-29 09:39:00,2.79007,2.79088,2.78748,2.79088,8750000.0
2007-06-29 09:40:00,2.79384,2.79388,2.78924,2.79327,13260000.0
2007-06-29 09:41:00,2.79106,2.79343,2.79096,2.79343,5880000.0
2007-06-29 09:42:00,2.79004,2.79477,2.7886,2.79058,9750000.0
2007-06-29 09:43:00,2.79362,2.79402,2.78958,2.79171,7380000.0
2007-06-29 09:44:00,2.79426,2.79426,2.78952,2.7922,8130000.0
2007-06-29 09:45:00,2.79479,2.79525,2.78933,2.79453,10630000.0
2007-06-29 09:46:00,2.79034,2.79488,2.79034,2.79488,6250000.0
2007-06-29 09:47:00,2.79296,2.79399,2.78993,2.78993,9750000.0
2007-06-29 09:48:00,2.79416,2.79489,2.79262,2.79397,7500000.0
2007-06-29 09:49:00,2.79113,2.79542,2.79113,2.79191,6250000.0
2007-06-29 09:50:00,2.79501,2.79715,2.79333,2.79666,6750000.0
2007-06-29 09:51:00,2.79514,2.79568,2.79039,2.79232,8750000.0
2007-06-29 09:52:00,2.79591,2.79656,2.7922,2.7922,8750000.0
2007-06-29 09:53:00,2.79643,2.79643,2.79373,2.79432,7000000.0
2007-06-29 09:54:00,2.79453,2.79458,2.7916,2.79458,8000000.0
2007-06-29 09:55:00,2.79356,2.79586,2.79142,2.79142,7750000.0
2007-06-29 09:56:00,2.79171,2.79581,2.79171,2.79545,10000000.0
2007-06-29 09:57:00,2.79671,2.79671,2.79226,2.79226,15000000.0
2007-06-29 09:58:00,2.79401,2.79519,2.78916,2.79503,8880000.0
2007-06-29 09:59:00,2.79385,2.79652,2.7918,2.79502,11750000.0
2007-06-29 10:00:00,2.79494,2.79494,2.78844,2.78972,8510000.0
2007-06-29 10:01:00,2.79449,2.79528,2.79232,2.79394,8000000.0
2007-06-29 10:02:00,2.79503,2.79524,2.78828,2.79407,7750000.0
2007-06-29 10:03:00,2.79347,2.79475,2.78826,2.79375,11250000.0
2007-06-29 10:04:00,2.79381,2.79562,2.79002,2.79002,14000000.0
2007-06-29 10:05:00,2.79532,2.79532,2.7892,2.79417,11880000.0
2007-06-29 10:06:00,2.79397,2.79452,2.78981,2.78981,7500000.0
2007-06-29 10:07:00,2.79136,2.79283,2.78603,2.79283,13130000.0
2007-06-29 10:08:00,2.79322,2.79322,2.78752,2.79005,8000000.0
2007-06-29 10:09:00,2.78795,2.79351,2.78742,2.78742,10250000.0
2007-06-29 10:10:00,2.79257,2.79388,2.79097,2.79258,7630000.0
2007-06-29 10:11:00,2.78751,2.7924,2.78748,2.78813,8880000.0
2007-06-29 10:12:00,2.79438,2.79438,2.78895,2.79301,8250000.0
2007-06-29 10:13:00,2.79104,2.7928,2.78913,2.78952,7000000.0
2007-06-29 10:14:00,2.79045,2.79321,2.79045,2.79321,9500000.0
2007-06-29 10:15:00,2.79222,2.79435,2.78877,2.79435,14250000.0
2007-06-29 10:16:00,2.79432,2.79432,2.79222,2.79294,7500000.0
2007-06-29 10:17:00,2.79374,2.79559,2.79192,2.79559,7130000.0
2007-06-29 10:18:00,2.79164,2.79556,2.7898,2.79323,8760000.0
2007-06-29 10:19:00,2.79535,2.79633,2.79054,2.79496,5750000.0
2007-06-29 10:20:00,2.79474,2.79521,2.78971,2.79379,6750000.0
2007-06-29 10:21:00,2.79557,2.79632,2.79244,2.79627,11250000.0
2007-06-29 10:22:00,2.7945,2.79547,2.79231,2.79443,6250000.0
2007-06-29 10:23:00,2.79327,2.79557,2.79234,2.79474,9500000.0
2007-06-29 10:24:00,2.79584,2.79608,2.79042,2.79567,8750000.0
2007-06-29 10:25:00,2.79159,2.79615,2.79146,2.79441,8880000.0
2007-06-29 10:26:00,2.79461,2.79717,2.79149,2.79674,6750000.0
2007-06-29 10:27:00,2.79512,2.79649,2.79081,2.79649,8250000.0
2007-06-29 10:28:00,2.79149,2.79569,2.79146,2.79177,11250000.0
2007-06-29 10:29:00,2.79536,2.79607,2.79271,2.79409,9000000.0
2007-06-29 10:30:00,2.79324,2.79621,2.78983,2.7914,8250000.0
2007-06-29 10:31:00,2.7935,2.79638,2.79203,2.79298,7250000.0
2007-06-29 10:32:00,2.79404,2.79597,2.79314,2.79529,8880000.0
2007-06-29 10:33:00,2.79362,2.79482,2.79102,2.79482,10750000.0
2007-06-29 10:34:00,2.79453,2.79657,2.78932,2.79657,10250000.0
2007-06-29 10:35:00,2.79537,2.79685,2.79211,2.79285,9880000.0
2007-06-29 10:36:00,2.79614,2.79797,2.79172,2.79377,10750000.0
2007-06-29 10:37:00,2.7974,2.7974,2.79054,2.79489,12000000.0
2007-06-29 10:38:00,2.79748,2.79748,2.793,2.793,9500000.0
2007-06-29 10:39:00,2.79483,2.79681,2.79374,2.79681,5500000.0
2007-06-29 10:40:00,2.79607,2.79651,2.79071,2.79071,9500000.0
2007-06-29 10:41:00,2.79368,2.796,2.78798,2.78798,5500000.0
2007-06-29 10:42:00,2.79431,2.79624,2.792,2.792,8500000.0
2007-06-29 10:43:00,2.79525,2.79721,2.79474,2.79486,8760000.0
2007-06-29 10:44:00,2.79515,2.79589,2.78886,2.79246,12000000.0
2007-06-29 10:46:00,2.79621,2.79621,2.79169,2.79414,9000000.0
2007-06-29 10:47:00,2.79514,2.79644,2.79114,2.79644,6380000.0
2007-06-29 10:48:00,2.79386,2.79605,2.79356,2.7956,5500000.0
2007-06-29 10:49:00,2.79594,2.79629,2.79178,2.79178,15500000.0
2007-06-29 10:50:00,2.7932,2.79543,2.79098,2.79304,10130000.0
2007-06-29 10:51:00,2.79239,2.79604,2.79239,2.79449,8250000.0
2007-06-29 10:52:00,2.79589,2.79649,2.79496,2.79544,9880000.0
2007-06-29 10:53:00,2.79638,2.79638,2.79306,2.7952,5500000.0
2007-06-29 10:54:00,2.79355,2.79573,2.79131,2.79573,6510000.0
2007-06-29 10:55:00,2.79558,2.79558,2.79159,2.79473,12000000.0
2007-06-29 10:56:00,2.79159,2.79619,2.79093,2.79181,8750000.0
2007-06-29 10:57:00,2.79454,2.79554,2.79115,2.79115,7750000.0
2007-06-29 10:58:00,2.79318,2.7941,2.79073,2.79345,8130000.0
2007-06-29 10:59:00,2.79554,2.79554,2.79125,2.79332,6500000.0
2007-06-29 11:00:00,2.79376,2.794,2.79082,2.7923,9630000.0
2007-06-29 11:01:00,2.79293,2.79303,2.78751,2.78751,9260000.0
2007-06-29 11:02:00,2.79287,2.79337,2.79215,2.79337,7250000.0
2007-06-29 11:03:00,2.79373,2.79373,2.7882,2.78993,11500000.0
2007-06-29 11:04:00,2.79167,2.79398,2.7878,2.79171,6750000.0
2007-06-29 11:05:00,2.79328,2.79353,2.78823,2.79018,10750000.0
2007-06-29 11:06:00,2.79206,2.79513,2.7893,2.79299,12750000.0
2007-06-29 11:07:00,2.79359,2.79359,2.79006,2.79218,9500000.0
2007-06-29 11:08:00,2.78902,2.79281,2.78902,2.79281,7010000.0
2007-06-29 11:09:00,2.79316,2.79408,2.79132,2.79279,6500000.0
2007-06-29 11:10:00,2.79296,2.79414,2.78799,2.78914,14750000.0
2007-06-29 11:11:00,2.79549,2.79549,2.79154,2.79294,5750000.0
2007-06-29 11:12:00,2.79088,2.79515,2.79088,2.79515,12380000.0
2007-06-29 11:13:00,2.79381,2.79478,2.78974,2.79167,7000000.0
2007-06-29 11:14:00,2.7928,2.79433,2.79135,2.79387,12250000.0
2007-06-29 11:15:00,2.79266,2.7946,2.79156,2.79261,9000000.0
2007-06-29 11:16:00,2.79127,2.79547,2.79035,2.79547,10130000.0
2007-06-29 11:17:00,2.7933,2.79555,2.79126,2.79421,6250000.0
2007-06-29 11:18:00,2.78786,2.79388,2.78786,2.79268,10250000.0
2007-06-29 11:19:00,2.79415,2.79547,2.79286,2.79286,7250000.0
2007-06-29 11:20:00,2.79185,2.79617,2.79091,2.79373,12000000.0
2007-06-29 11:21:00,2.79116,2.79476,2.78748,2.79308,10000000.0
2007-06-29 11:22:00,2.79506,2.79506,2.79023,2.79202,5260000.0
2007-06-29 11:23:00,2.79097,2.79458,2.78765,2.7929,10130000.0
2007-06-29 11:24:00,2.79336,2.79388,2.78706,2.79279,13500000.0
2007-06-29 11:25:00,2.79364,2.79364,2.78982,2.78982,18750000.0
2007-06-29 11:26:00,2.79357,2.79357,2.79087,2.79321,12000000.0
2007-06-29 11:27:00,2.79445,2.79445,2.78697,2.79167,7250000.0
2007-06-29 11:28:00,2.79326,2.79326,2.7884,2.79164,6750000.0
2007-06-29 11:29:00,2.7893,2.79294,2.78865,2.79279,6750000.0
2007-06-29 11:30:00,2.79022,2.79285,2.79018,2.79285,6250000.0
2007-06-29 11:31:00,2.79255,2.79255,2.78955,2.79152,5750000.0
2007-06-29 11:32:00,2.79343,2.79437,2.7891,2.79437,6880000.0
2007-06-29 11:33:00,2.79255,2.79323,2.7895,2.79036,11760000.0
2007-06-29 11:34:00,2.78994,2.79338,2.78945,2.79338,7130000.0
2007-06-29 11:35:00,2.79068,2.79104,2.78826,2.79104,6510000.0
2007-06-29 11:36:00,2.79255,2.79337,2.78969,2.79178,5250000.0
2007-06-29 11:37:00,2.79094,2.79168,2.78823,2.78886,7750000.0
2007-06-29 11:38:00,2.78675,2.79059,2.78675,2.7893,7000000.0
2007-06-29 11:39:00,2.78873,2.79102,2.7857,2.7857,10750000.0
2007-06-29 11:40:00,2.78819,2.7918,2.78659,2.7912,7500000.0
2007-06-29 11:41:00,2.78924,2.79107,2.78443,2.79,5500000.0
2007-06-29 11:42:00,2.7897,2.79145,2.78808,2.79058,12500000.0
2007-06-29 11:43:00,2.78799,2.79043,2.78534,2.79043,7500000.0
2007-06-29 11:44:00,2.78822,2.7917,2.78702,2.78769,6250000.0
2007-06-29 11:45:00,2.78957,2.7911,2.78842,2.78929,13500000.0
2007-06-29 11:46:00,2.78703,2.79139,2.78666,2.78811,7750000.0
2007-06-29 11:47:00,2.79036,2.79082,2.78717,2.78878,8250000.0
2007-06-29 11:48:00,2.78916,2.79206,2.78817,2.79182,7000000.0
2007-06-29 11:49:00,2.7863,2.79078,2.78288,2.78964,7750000.0
2007-06-29 11:50:00,2.78883,2.79037,2.78444,2.78969,10630000.0
2007-06-29 11:51:00,2.78746,2.79074,2.7854,2.78752,12000000.0
2007-06-29 11:52:00,2.78934,2.78934,2.78481,2.78577,13250000.0
2007-06-29 11:53:00,2.78363,2.78738,2.78152,2.78494,7500000.0
2007-06-29 11:54:00,2.78787,2.78797,2.78613,2.78634,6500000.0
2007-06-29 11:55:00,2.78539,2.78672,2.78209,2.786,9380000.0
2007-06-29 11:56:00,2.78508,2.78643,2.78059,2.78643,14000000.0
2007-06-29 11:57:00,2.7856,2.78613,2.78145,2.78505,10880000.0
2007-06-29 11:58:00,2.78676,2.78676,2.78018,2.78315,6250000.0
2007-06-29 11:59:00,2.7849,2.78572,2.78122,2.78249,8250000.0
2007-06-29 12:00:00,2.78498,2.78655,2.78327,2.78624,9500000.0
2007-06-29 12:01:00,2.78173,2.78484,2.78144,2.78312,6380000.0
2007-06-29 12:02:00,2.78283,2.78437,2.78158,2.78437,9250000.0
2007-06-29 12:03:00,2.78303,2.78325,2.77824,2.7796,6380000.0
2007-06-29 12:04:00,2.78155,2.78155,2.77431,2.77912,6380000.0
2007-06-29 12:05:00,2.78113,2.78278,2.77721,2.78168,6000000.0
2007-06-29 12:06:00,2.78313,2.78392,2.77893,2.78392,10500000.0
2007-06-29 12:07:00,2.78359,2.78371,2.78037,2.78265,8510000.0
2007-06-29 12:08:00,2.78291,2.78408,2.78126,2.78408,7250000.0
2007-06-29 12:09:00,2.7829,2.78459,2.77797,2.77997,8000000.0
2007-06-29 12:10:00,2.78556,2.78556,2.7772,2.78376,9000000.0
2007-06-29 12:11:00,2.77886,2.78442,2.77886,2.78162,7760000.0
2007-06-29 12:12:00,2.78336,2.78452,2.78105,2.78391,6750000.0
2007-06-29 12:13:00,2.7798,2.78464,2.7798,2.78464,6750000.0
2007-06-29 12:14:00,2.78564,2.78564,2.78162,2.78398,9250000.0
2007-06-29 12:15:00,2.78334,2.78519,2.78042,2.78405,6250000.0
2007-06-29 12:16:00,2.78138,2.78528,2.78074,2.78074,9750000.0
2007-06-29 12:17:00,2.77986,2.78516,2.77975,2.78211,7130000.0
2007-06-29 12:18:00,2.7858,2.7858,2.78202,2.78375,8500000.0
2007-06-29 12:19:00,2.78525,2.78566,2.78093,2.78494,8000000.0
2007-06-29 12:20:00,2.78053,2.78453,2.77929,2.78321,10500000.0
2007-06-29 12:21:00,2.78316,2.78503,2.77721,2.78192,16000000.0
2007-06-29 12:22:00,2.78288,2.7848,2.77945,2.78321,10130000.0
2007-06-29 12:23:00,2.78383,2.78469,2.78052,2.78469,9250000.0
2007-06-29 12:24:00,2.78261,2.78485,2.78023,2.78114,10000000.0
2007-06-29 12:25:00,2.78303,2.78427,2.78207,2.7836,6500000.0
2007-06-29 12:26:00,2.78414,2.78442,2.77862,2.78252,13380000.0
2007-06-29 12:27:00,2.78371,2.78414,2.77969,2.78377,7500000.0
2007-06-29 12:28:00,2.78081,2.78373,2.77945,2.78373,11250000.0
2007-06-29 12:29:00,2.7806,2.78329,2.77786,2.78214,8500000.0
2007-06-29 12:30:00,2.7823,2.78351,2.78015,2.78168,8500000.0
2007-06-29 12:31:00,2.78248,2.78412,2.78132,2.78409,8500000.0
2007-06-29 12:32:00,2.78412,2.78412,2.77837,2.78032,6500000.0
2007-06-29 12:33:00,2.78154,2.78454,2.7806,2.78329,8500000.0
2007-06-29 12:34:00,2.78284,2.78284,2.7771,2.78185,8750000.0
2007-06-29 12:35:00,2.78268,2.78272,2.77606,2.7798,6000000.0
2007-06-29 12:36:00,2.78309,2.78309,2.77843,2.78157,10380000.0
2007-06-29 12:37:00,2.7841,2.7841,2.77703,2.78332,10630000.0
2007-06-29 12:38:00,2.78363,2.78368,2.77634,2.77634,8500000.0
2007-06-29 12:39:00,2.78401,2.78423,2.77933,2.77941,7000000.0
2007-06-29 12:40:00,2.77798,2.78314,2.77798,2.78203,7750000.0
2007-06-29 12:41:00,2.78223,2.78502,2.7812,2.78356,9000000.0
2007-06-29 12:42:00,2.78339,2.78423,2.78034,2.78156,7750000.0
2007-06-29 12:43:00,2.78118,2.78362,2.77937,2.78319,12630000.0
2007-06-29 12:44:00,2.78285,2.78361,2.77811,2.78361,7880000.0
2007-06-29 12:45:00,2.78402,2.78402,2.77907,2.78337,11630000.0
2007-06-29 12:46:00,2.78139,2.78451,2.78116,2.78451,7130000.0
2007-06-29 12:47:00,2.78096,2.78522,2.77889,2.78522,5500000.0
2007-06-29 12:48:00,2.78248,2.784,2.77953,2.78166,12000000.0
2007-06-29 12:49:00,2.78489,2.78489,2.77977,2.78313,10130000.0
2007-06-29 12:50:00,2.78346,2.7837,2.7792,2.7792,12130000.0
2007-06-29 12:51:00,2.77966,2.78349,2.77833,2.78335,10000000.0
2007-06-29 12:52:00,2.78301,2.78477,2.7806,2.78447,7260000.0
2007-06-29 12:53:00,2.78092,2.78355,2.78033,2.78228,8750000.0
2007-06-29 12:54:00,2.78286,2.78411,2.78056,2.783,11000000.0
2007-06-29 12:55:00,2.77891,2.78192,2.77725,2.77836,12750000.0
2007-06-29 12:56:00,2.78078,2.78614,2.77793,2.78412,11250000.0
2007-06-29 12:57:00,2.78251,2.78697,2.78168,2.78522,11130000.0
2007-06-29 12:58:00,2.7843,2.78522,2.7808,2.78522,9500000.0
2007-06-29 12:59:00,2.78655,2.78655,2.78268,2.78357,8630000.0
2007-06-29 13:00:00,2.78676,2.78699,2.78129,2.78213,10750000.0
2007-06-29 13:01:00,2.78508,2.78663,2.78225,2.78395,10000000.0
2007-06-29 13:02:00,2.78268,2.78563,2.77899,2.78538,8500000.0
2007-06-29 13:03:00,2.78175,2.78657,2.78175,2.78551,10130000.0
2007-06-29 13:04:00,2.78467,2.78663,2.78171,2.7845,10500000.0
2007-06-29 13:05:00,2.78261,2.78707,2.78261,2.78706,11250000.0
2007-06-29 13:06:00,2.78611,2.78651,2.78088,2.78137,6500000.0
2007-06-29 13:07:00,2.78629,2.78693,2.77952,2.7842,10380000.0
2007-06-29 13:08:00,2.78748,2.78748,2.78407,2.78567,5250000.0
2007-06-29 13:09:00,2.78346,2.78693,2.78318,2.78343,6250000.0
2007-06-29 13:10:00,2.78285,2.78661,2.78085,2.78304,10630000.0
2007-06-29 13:11:00,2.78502,2.78654,2.78067,2.78654,8880000.0
2007-06-29 13:12:00,2.787,2.78701,2.78219,2.78701,7500000.0
2007-06-29 13:13:00,2.78399,2.78504,2.78009,2.78504,7500000.0
2007-06-29 13:14:00,2.7823,2.78709,2.78184,2.78184,5250000.0
2007-06-29 13:15:00,2.78232,2.78595,2.78155,2.78595,6500000.0
2007-06-29 13:16:00,2.78563,2.78618,2.77963,2.78473,8000000.0
2007-06-29 13:17:00,2.78328,2.7878,2.78249,2.7832,11750000.0
2007-06-29 13:18:00,2.78484,2.788,2.78326,2.788,6630000.0
2007-06-29 13:19:00,2.78772,2.78856,2.78161,2.78847,7750000.0
2007-06-29 13:20:00,2.78476,2.78862,2.78382,2.78761,8500000.0
2007-06-29 13:21:00,2.7876,2.78885,2.78395,2.78759,8500000.0
2007-06-29 13:22:00,2.78801,2.78801,2.78304,2.78304,9750000.0
2007-06-29 13:23:00,2.78829,2.78829,2.78376,2.78404,9500000.0
2007-06-29 13:24:00,2.78796,2.78932,2.78428,2.78428,10630000.0
2007-06-29 13:25:00,2.78604,2.78823,2.78373,2.78484,14000000.0
2007-06-29 13:26:00,2.78558,2.7882,2.78445,2.78445,10000000.0
2007-06-29 13:27:00,2.78914,2.78914,2.78312,2.78312,8880000.0
2007-06-29 13:28:00,2.78558,2.78791,2.78557,2.78576,9000000.0
2007-06-29 13:29:00,2.78462,2.78747,2.78462,2.78542,10130000.0
2007-06-29 13:30:00,2.78838,2.78838,2.78452,2.78525,6880000.0
2007-06-29 13:31:00,2.78295,2.78642,2.78208,2.78587,6010000.0
2007-06-29 13:32:00,2.78753,2.78766,2.78397,2.78587,6750000.0
2007-06-29 13:33:00,2.78725,2.78725,2.78115,2.78652,12000000.0
2007-06-29 13:34:00,2.78532,2.78721,2.78404,2.78721,8000000.0
2007-06-29 13:35:00,2.7867,2.7867,2.78339,2.7866,15000000.0
2007-06-29 13:36:00,2.7823,2.78712,2.7823,2.78679,10750000.0
2007-06-29 13:37:00,2.78548,2.78642,2.78232,2.78232,6750000.0
2007-06-29 13:38:00,2.78455,2.7865,2.78159,2.78548,14500000.0
2007-06-29 13:39:00,2.78371,2.78534,2.78368,2.78534,7380000.0
2007-06-29 13:40:00,2.78633,2.78633,2.77996,2.7856,12880000.0
2007-06-29 13:41:00,2.78691,2.78691,2.78225,2.7862,6250000.0
2007-06-29 13:42:00,2.78731,2.78731,2.78186,2.78186,12630000.0
2007-06-29 13:43:00,2.78648,2.7871,2.78463,2.78654,9000000.0
2007-06-29 13:44:00,2.78343,2.78729,2.78077,2.78674,8750000.0
2007-06-29 13:45:00,2.78174,2.7867,2.78173,2.7867,8880000.0
2007-06-29 13:46:00,2.78234,2.78632,2.78234,2.78511,8130000.0
2007-06-29 13:47:00,2.78671,2.78815,2.77973,2.78276,8000000.0
2007-06-29 13:48:00,2.78674,2.78674,2.7823,2.78565,5750000.0
2007-06-29 13:49:00,2.78053,2.78746,2.78053,2.78746,11250000.0
2007-06-29 13:50:00,2.78371,2.78625,2.78371,2.78486,5500000.0
2007-06-29 13:51:00,2.78586,2.78679,2.78263,2.78462,7630000.0
2007-06-29 13:52:00,2.78378,2.78876,2.78378,2.78876,9130000.0
2007-06-29 13:53:00,2.78744,2.78744,2.78274,2.78431,9250000.0
2007-06-29 13:54:00,2.78185,2.78733,2.78152,2.78721,7750000.0
2007-06-29 13:55:00,2.78746,2.78835,2.78384,2.78815,7500000.0
2007-06-29 13:56:00,2.78513,2.78829,2.78288,2.78622,7630000.0
2007-06-29 13:57:00,2.78863,2.78863,2.78439,2.78468,7250000.0
2007-06-29 13:58:00,2.78799,2.78799,2.78154,2.78154,11010000.0
2007-06-29 13:59:00,2.78851,2.78851,2.78302,2.78302,7750000.0
2007-06-29 14:00:00,2.78757,2.78852,2.78428,2.78428,5250000.0
2007-06-29 14:01:00,2.78693,2.78787,2.78435,2.78528,10380000.0
2007-06-29 14:02:00,2.78579,2.78913,2.78325,2.78396,11250000.0
2007-06-29 14:03:00,2.78567,2.7887,2.78308,2.78496,8010000.0
2007-06-29 14:04:00,2.78276,2.78693,2.78276,2.7869,10250000.0
2007-06-29 14:05:00,2.78375,2.78725,2.78375,2.78725,5750000.0
2007-06-29 14:06:00,2.78578,2.78711,2.78094,2.78454,7750000.0
2007-06-29 14:07:00,2.78669,2.78669,2.78142,2.78569,10510000.0
2007-06-29 14:08:00,2.78654,2.78654,2.78186,2.78598,7750000.0
2007-06-29 14:09:00,2.78577,2.78629,2.7835,2.7855,8000000.0
2007-06-29 14:10:00,2.78564,2.78609,2.78207,2.78489,7750000.0
2007-06-29 14:11:00,2.78588,2.78588,2.77999,2.78419,9750000.0
2007-06-29 14:12:00,2.78575,2.78575,2.77979,2.77979,10250000.0
2007-06-29 14:13:00,2.78395,2.78541,2.78117,2.78436,6250000.0
2007-06-29 14:14:00,2.78519,2.78848,2.78225,2.78253,9000000.0
2007-06-29 14:15:00,2.78831,2.78831,2.78345,2.7858,8250000.0
2007-06-29 14:16:00,2.7856,2.7856,2.78181,2.78359,6130000.0
2007-06-29 14:17:00,2.78422,2.78511,2.78151,2.78151,6750000.0
2007-06-29 14:18:00,2.78394,2.78439,2.77978,2.78351,9880000.0
2007-06-29 14:19:00,2.77985,2.78384,2.77801,2.7819,5500000.0
2007-06-29 14:20:00,2.78259,2.78312,2.77896,2.78207,6750000.0
2007-06-29 14:21:00,2.78213,2.78293,2.77591,2.78128,9250000.0
2007-06-29 14:22:00,2.78147,2.78386,2.7788,2.78248,11500000.0
2007-06-29 14:23:00,2.78376,2.78376,2.7772,2.78025,9130000.0
2007-06-29 14:24:00,2.78275,2.7834,2.77702,2.77949,7750000.0
2007-06-29 14:25:00,2.77931,2.78244,2.77732,2.78088,8380000.0
2007-06-29 14:26:00,2.78458,2.78458,2.77335,2.77335,6500000.0
2007-06-29 14:27:00,2.78209,2.78212,2.77909,2.78212,6750000.0
2007-06-29 14:28:00,2.7781,2.78282,2.77696,2.77808,10250000.0
2007-06-29 14:29:00,2.77875,2.78073,2.77556,2.78073,13250000.0
2007-06-29 14:30:00,2.78317,2.78317,2.77732,2.77732,5380000.0
2007-06-29 14:31:00,2.78077,2.78224,2.77536,2.78224,8000000.0
2007-06-29 14:32:00,2.77969,2.78207,2.7762,2.78146,9500000.0
2007-06-29 14:33:00,2.78119,2.78417,2.77795,2.78383,6130000.0
2007-06-29 14:34:00,2.78232,2.78299,2.77916,2.78224,8000000.0
2007-06-29 14:35:00,2.78014,2.78252,2.77729,2.782,10250000.0
2007-06-29 14:36:00,2.7815,2.78261,2.77775,2.78261,15000000.0
2007-06-29 14:37:00,2.78179,2.78231,2.77798,2.7808,8000000.0
2007-06-29 14:38:00,2.78115,2.78159,2.77863,2.78131,7750000.0
2007-06-29 14:39:00,2.7805,2.78174,2.77994,2.78,5130000.0
2007-06-29 14:40:00,2.77839,2.78142,2.77839,2.78113,6250000.0
2007-06-29 14:41:00,2.78149,2.78209,2.77931,2.77931,8750000.0
2007-06-29 14:42:00,2.78287,2.78287,2.77909,2.77962,9000000.0
2007-06-29 14:43:00,2.78097,2.78229,2.77514,2.78185,16250000.0
2007-06-29 14:44:00,2.77689,2.78152,2.77486,2.77988,8000000.0
2007-06-29 14:45:00,2.78179,2.78217,2.77721,2.78153,8880000.0
2007-06-29 14:46:00,2.77929,2.78107,2.77649,2.77728,15500000.0
2007-06-29 14:47:00,2.77775,2.78016,2.77775,2.77918,8250000.0
2007-06-29 14:48:00,2.7788,2.7826,2.77793,2.78002,9250000.0
2007-06-29 14:49:00,2.7807,2.7807,2.77709,2.78037,8500000.0
2007-06-29 14:50:00,2.77882,2.78103,2.77584,2.77924,7500000.0
2007-06-29 14:51:00,2.78115,2.78152,2.77719,2.77915,9750000.0
2007-06-29 14:52:00,2.78001,2.78155,2.77443,2.77722,11880000.0
2007-06-29 14:53:00,2.77569,2.77988,2.77427,2.7787,6750000.0
2007-06-29 14:54:00,2.78074,2.7814,2.7762,2.7811,11000000.0
2007-06-29 14:55:00,2.7787,2.78013,2.77658,2.77908,10500000.0
2007-06-29 14:56:00,2.77957,2.78001,2.77493,2.77894,8260000.0
2007-06-29 14:57:00,2.77832,2.7808,2.7768,2.77867,7750000.0
2007-06-29 14:58:00,2.77813,2.77903,2.77659,2.77659,8000000.0
2007-06-29 14:59:00,2.77999,2.78097,2.77692,2.77937,11750000.0
2007-06-29 15:00:00,2.77735,2.77901,2.7744,2.7744,10250000.0
2007-06-29 15:01:00,2.77586,2.78082,2.77586,2.7775,12250000.0
2007-06-29 15:02:00,2.7754,2.77773,2.77312,2.77759,12750000.0
2007-06-29 15:03:00,2.77514,2.77981,2.77342,2.77485,13750000.0
2007-06-29 15:04:00,2.77587,2.77987,2.77416,2.7757,10000000.0
2007-06-29 15:05:00,2.7766,2.77803,2.7747,2.77521,10000000.0
2007-06-29 15:06:00,2.77664,2.77767,2.77417,2.77767,7000000.0
2007-06-29 15:07:00,2.77862,2.77945,2.77165,2.77492,6000000.0
2007-06-29 15:08:00,2.77917,2.77917,2.77427,2.77546,11250000.0
2007-06-29 15:09:00,2.77839,2.77839,2.77389,2.77559,10000000.0
2007-06-29 15:10:00,2.77595,2.77691,2.77324,2.77454,6630000.0
2007-06-29 15:11:00,2.77401,2.77677,2.77062,2.77062,11750000.0
2007-06-29 15:12:00,2.77645,2.77673,2.77405,2.77582,8760000.0
2007-06-29 15:13:00,2.77287,2.77764,2.77287,2.77682,11750000.0
2007-06-29 15:14:00,2.7784,2.77886,2.77152,2.77152,5750000.0
2007-06-29 15:15:00,2.77348,2.77867,2.77262,2.7754,12250000.0
2007-06-29 15:16:00,2.77666,2.77666,2.77451,2.7759,7000000.0
2007-06-29 15:17:00,2.7774,2.77763,2.77192,2.77634,11250000.0
2007-06-29 15:18:00,2.77694,2.77919,2.77452,2.77494,5500000.0
2007-06-29 15:19:00,2.77953,2.77953,2.77199,2.77199,7000000.0
2007-06-29 15:20:00,2.77425,2.77736,2.77425,2.77636,6750000.0
2007-06-29 15:21:00,2.77664,2.77747,2.77079,2.77552,9640000.0
2007-06-29 15:22:00,2.77781,2.77781,2.77134,2.77449,12250000.0
2007-06-29 15:23:00,2.77769,2.77769,2.77361,2.77643,5750000.0
2007-06-29 15:24:00,2.7731,2.7776,2.7731,2.77733,12010000.0
2007-06-29 15:25:00,2.77606,2.77769,2.77456,2.77769,8380000.0
2007-06-29 15:26:00,2.77755,2.77866,2.77452,2.77725,11500000.0
2007-06-29 15:27:00,2.77639,2.77816,2.77432,2.77539,6630000.0
2007-06-29 15:28:00,2.77736,2.77754,2.77591,2.77728,5500000.0
2007-06-29 15:29:00,2.77507,2.77834,2.77293,2.77674,6000000.0
2007-06-29 15:30:00,2.77689,2.77787,2.77446,2.77758,8380000.0
2007-06-29 15:31:00,2.77414,2.77822,2.77414,2.77563,7500000.0
2007-06-29 15:32:00,2.77844,2.77935,2.77504,2.77935,10500000.0
2007-06-29 15:33:00,2.77819,2.77826,2.77441,2.77629,9250000.0
2007-06-29 15:34:00,2.7763,2.77883,2.77581,2.77735,6000000.0
2007-06-29 15:35:00,2.77623,2.77815,2.7713,2.7713,6500000.0
2007-06-29 15:36:00,2.77848,2.78011,2.7755,2.7768,9010000.0
2007-06-29 15:37:00,2.7789,2.77975,2.77665,2.77852,6750000.0
2007-06-29 15:38:00,2.77679,2.78064,2.77437,2.77756,16000000.0
2007-06-29 15:39:00,2.77999,2.77999,2.77222,2.77703,9500000.0
2007-06-29 15:40:00,2.77605,2.77881,2.77231,2.77722,7500000.0
2007-06-29 15:41:00,2.77408,2.7785,2.77408,2.77526,9250000.0
2007-06-29 15:42:00,2.77985,2.78016,2.77618,2.77753,6750000.0
2007-06-29 15:43:00,2.77743,2.78038,2.77599,2.78038,7000000.0
2007-06-29 15:44:00,2.77797,2.78014,2.77539,2.77539,9380000.0
2007-06-29 15:45:00,2.7783,2.77873,2.77247,2.77808,10260000.0
2007-06-29 15:46:00,2.77773,2.77814,2.77397,2.77703,10750000.0
2007-06-29 15:47:00,2.77782,2.77891,2.7762,2.77786,10500000.0
2007-06-29 15:48:00,2.77777,2.77876,2.7766,2.77744,7130000.0
2007-06-29 15:49:00,2.77824,2.77835,2.77139,2.77709,8750000.0
2007-06-29 15:50:00,2.7779,2.77858,2.77418,2.77777,11000000.0
2007-06-29 15:51:00,2.77783,2.77848,2.77409,2.77826,7000000.0
2007-06-29 15:52:00,2.77493,2.77936,2.77336,2.77718,7250000.0
2007-06-29 15:53:00,2.77667,2.77812,2.77428,2.77628,8250000.0
2007-06-29 15:54:00,2.77917,2.77923,2.77101,2.7766,8000000.0
2007-06-29 15:55:00,2.77623,2.77766,2.7718,2.7767,8750000.0
2007-06-29 15:56:00,2.77652,2.77885,2.77324,2.77637,8500000.0
2007-06-29 15:57:00,2.77774,2.77774,2.77292,2.77292,7380000.0
2007-06-29 15:58:00,2.77628,2.7785,2.77264,2.77593,7130000.0
2007-06-29 15:59:00,2.77663,2.77709,2.77287,2.77602,8250000.0
2007-06-29 16:00:00,2.77621,2.77758,2.77371,2.77756,8750000.0
2007-06-29 16:01:00,2.77766,2.77792,2.77353,2.77353,15750000.0
2007-06-29 16:02:00,2.77693,2.77859,2.7732,2.7732,6250000.0
2007-06-29 16:03:00,2.77847,2.77928,2.77759,2.77759,6880000.0
2007-06-29 16:04:00,2.77681,2.77855,2.77345,2.77578,8500000.0
2007-06-29 16:05:00,2.77634,2.7769,2.77103,2.77566,8130000.0
2007-06-29 16:06:00,2.77798,2.77925,2.77637,2.7764,6130000.0
2007-06-29 16:07:00,2.77697,2.77697,2.77545,2.77648,9500000.0
2007-06-29 16:08:00,2.77619,2.77779,2.77285,2.77385,5500000.0
2007-06-29 16:09:00,2.77749,2.7777,2.77413,2.77484,6510000.0
2007-06-29 16:10:00,2.77824,2.77901,2.77355,2.7759,12250000.0
2007-06-29 16:11:00,2.77808,2.77808,2.77262,2.77408,12000000.0
2007-06-29 16:12:00,2.77694,2.77703,2.76959,2.77137,10250000.0
2007-06-29 16:13:00,2.77545,2.77553,2.77309,2.77377,5750000.0
2007-06-29 16:14:00,2.77351,2.77571,2.77275,2.77275,13880000.0
2007-06-29 16:15:00,2.77388,2.77571,2.77297,2.77525,12250000.0
2007-06-29 16:16:00,2.77645,2.77789,2.77225,2.7732,10000000.0
2007-06-29 16:17:00,2.77455,2.77509,2.77221,2.77398,6250000.0
2007-06-29 16:18:00,2.77654,2.77675,2.77184,2.77562,8000000.0
2007-06-29 16:19:00,2.77616,2.77733,2.77217,2.77457,12880000.0
2007-06-29 16:20:00,2.77751,2.77751,2.77513,2.77614,7750000.0
2007-06-29 16:21:00,2.77794,2.77856,2.77252,2.77252,5750000.0
2007-06-29 16:22:00,2.77628,2.77628,2.77289,2.77329,8750000.0
2007-06-29 16:23:00,2.77632,2.77813,2.77407,2.77612,7000000.0
2007-06-29 16:24:00,2.77493,2.777,2.7731,2.77547,11250000.0
2007-06-29 16:25:00,2.77849,2.77849,2.77475,2.7761,7630000.0
2007-06-29 16:26:00,2.77797,2.779,2.77224,2.77224,10380000.0
2007-06-29 16:27:00,2.77558,2.7771,2.77118,2.77655,9880000.0
2007-06-29 16:28:00,2.77642,2.78018,2.77192,2.78018,8130000.0
2007-06-29 16:29:00,2.77917,2.77917,2.77417,2.77527,8000000.0
2007-06-29 16:30:00,2.77721,2.77932,2.77307,2.77932,6000000.0
2007-06-29 16:31:00,2.77379,2.77676,2.77269,2.77574,7760000.0
2007-06-29 16:32:00,2.7764,2.77755,2.77438,2.77556,7260000.0
2007-06-29 16:33:00,2.7775,2.7775,2.77124,2.77741,9130000.0
2007-06-29 16:34:00,2.77618,2.77709,2.77278,2.77508,9250000.0
2007-06-29 16:35:00,2.77849,2.77849,2.77488,2.77488,7000000.0
2007-06-29 16:36:00,2.77836,2.77836,2.77292,2.77614,10500000.0
2007-06-29 16:37:00,2.76765,2.7768,2.76765,2.7744,6500000.0
2007-06-29 16:38:00,2.77593,2.77705,2.77146,2.77506,9630000.0
2007-06-29 16:39:00,2.77295,2.77639,2.77133,2.77405,10250000.0
2007-06-29 16:40:00,2.77842,2.77868,2.7717,2.77736,7250000.0
2007-06-29 16:41:00,2.77635,2.77845,2.77201,2.77425,9630000.0
2007-06-29 16:42:00,2.77742,2.77914,2.76902,2.77693,12380000.0
2007-06-29 16:43:00,2.77554,2.77883,2.77554,2.77883,4880000.0
2007-06-29 16:44:00,2.77058,2.7779,2.77058,2.77656,6750000.0
2007-06-29 16:45:00,2.77728,2.77742,2.77206,2.77573,9380000.0
2007-06-29 16:46:00,2.77652,2.77804,2.77138,2.77668,9380000.0
2007-06-29 16:47:00,2.7751,2.77902,2.77492,2.77902,8000000.0
2007-06-29 16:48:00,2.77754,2.77754,2.77081,2.77701,7750000.0
2007-06-29 16:49:00,2.77699,2.77748,2.77348,2.77642,7630000.0
2007-06-29 16:50:00,2.7779,2.77803,2.7739,2.77431,8500000.0
2007-06-29 16:51:00,2.77575,2.77738,2.772,2.77736,7500000.0
2007-06-29 16:52:00,2.77075,2.77767,2.77075,2.77765,5500000.0
2007-06-29 16:53:00,2.77254,2.77734,2.77254,2.77375,7000000.0
2007-06-29 16:54:00,2.77297,2.77837,2.77297,2.77555,10380000.0
2007-06-29 16:55:00,2.77493,2.77894,2.77392,2.77576,11250000.0
2007-06-29 16:56:00,2.77953,2.77958,2.77577,2.77958,11250000.0
2007-06-29 16:57:00,2.77682,2.77968,2.77506,2.77933,7880000.0
2007-06-29 16:58:00,2.77941,2.78109,2.7739,2.7792,8250000.0
2007-06-29 16:59:00,2.77961,2.78196,2.77147,2.78036,9250000.0
2007-06-29 17:00:00,2.78225,2.78252,2.77296,2.77593,7000000.0
2007-06-29 17:01:00,2.77441,2.78031,2.77441,2.7772,7000000.0
2007-06-29 17:02:00,2.78215,2.78215,2.77586,2.77593,7000000.0
2007-06-29 17:03:00,2.77918,2.78051,2.77377,2.7795,9130000.0
2007-06-29 17:04:00,2.77496,2.7805,2.77496,2.7797,7750000.0
2007-06-29 17:05:00,2.77708,2.78024,2.77358,2.7766,7010000.0
2007-06-29 17:06:00,2.77908,2.77967,2.77421,2.77967,9130000.0
2007-06-29 17:07:00,2.77983,2.78194,2.77238,2.78194,12380000.0
2007-06-29 17:08:00,2.77575,2.78118,2.77575,2.77917,7750000.0
2007-06-29 17:09:00,2.77877,2.78034,2.77629,2.77802,9000000.0
2007-06-29 17:10:00,2.77188,2.77949,2.77188,2.77668,9260000.0
2007-06-29 17:11:00,2.77679,2.78316,2.77266,2.78316,7880000.0
2007-06-29 17:12:00,2.77851,2.7804,2.77686,2.77909,4880000.0
2007-06-29 17:13:00,2.78263,2.78263,2.77567,2.77748,7250000.0
2007-06-29 17:14:00,2.77622,2.77728,2.77267,2.77649,6750000.0
2007-06-29 17:15:00,2.7813,2.78333,2.7753,2.77573,12130000.0
2007-06-29 17:16:00,2.78092,2.7815,2.77598,2.77879,9250000.0
2007-06-29 17:17:00,2.77402,2.78113,2.77402,2.77855,9500000.0
2007-06-29 17:18:00,2.7745,2.78101,2.7745,2.77694,10250000.0
2007-06-29 17:19:00,2.77927,2.78093,2.77494,2.77562,10500000.0
2007-06-29 17:20:00,2.7724,2.78025,2.7724,2.78006,11000000.0
2007-06-29 17:21:00,2.78115,2.78115,2.77502,2.77956,10000000.0
2007-06-29 17:22:00,2.775,2.77996,2.77338,2.77859,7250000.0
2007-06-29 17:23:00,2.78208,2.78208,2.77289,2.78042,9130000.0
2007-06-29 17:24:00,2.7742,2.78053,2.7742,2.77938,5750000.0
2007-06-29 17:25:00,2.77929,2.78064,2.77605,2.78064,9130000.0
2007-06-29 17:26:00,2.77978,2.78249,2.7779,2.78249,8000000.0
2007-06-29 17:27:00,2.77955,2.78236,2.77438,2.78119,9500000.0
2007-06-29 17:28:00,2.78317,2.78317,2.78094,2.78268,7250000.0
2007-06-29 17:29:00,2.78191,2.78409,2.77872,2.78409,7760000.0
2007-06-29 17:30:00,2.7825,2.7825,2.77874,2.78026,6750000.0
2007-06-29 17:31:00,2.77809,2.78318,2.77809,2.78292,5250000.0
2007-06-29 17:32:00,2.78043,2.78279,2.77575,2.77837,8500000.0
2007-06-29 17:33:00,2.7824,2.78254,2.77817,2.77949,8130000.0
2007-06-29 17:34:00,2.78332,2.78332,2.77824,2.78001,11000000.0
2007-06-29 17:35:00,2.77886,2.78217,2.77843,2.77942,5500000.0
2007-06-29 17:36:00,2.78048,2.78226,2.77778,2.7822,7380000.0
2007-06-29 17:37:00,2.78338,2.78373,2.77886,2.77995,10500000.0
2007-06-29 17:38:00,2.78037,2.78335,2.77901,2.78005,11630000.0
2007-06-29 17:39:00,2.78136,2.78207,2.77876,2.78138,11750000.0
2007-06-29 17:40:00,2.78159,2.78191,2.77872,2.78149,9000000.0
2007-06-29 17:41:00,2.78158,2.78196,2.7783,2.77967,10630000.0
2007-06-29 17:42:00,2.7792,2.78145,2.77811,2.78077,9000000.0
2007-06-29 17:43:00,2.78016,2.78178,2.77794,2.78178,5750000.0
2007-06-29 17:44:00,2.77971,2.78173,2.77907,2.77926,6500000.0
2007-06-29 17:45:00,2.78014,2.78238,2.77888,2.78238,6500000.0
2007-06-29 17:46:00,2.77939,2.78145,2.77815,2.77854,12630000.0
2007-06-29 17:47:00,2.78082,2.78202,2.77756,2.77947,5880000.0
2007-06-29 17:48:00,2.78062,2.78193,2.77631,2.77857,6500000.0
2007-06-29 17:49:00,2.77768,2.78166,2.77686,2.77992,12000000.0
2007-06-29 17:50:00,2.78032,2.78045,2.7759,2.77776,10000000.0
2007-06-29 17:51:00,2.78169,2.78169,2.77676,2.77767,9630000.0
2007-06-29 17:52:00,2.77987,2.78063,2.77782,2.78052,5380000.0
2007-06-29 17:53:00,2.78064,2.78189,2.77568,2.77968,9380000.0
2007-06-29 17:54:00,2.77788,2.78091,2.77714,2.78082,11630000.0
2007-06-29 17:55:00,2.781,2.781,2.77516,2.77516,6000000.0
2007-06-29 17:56:00,2.78075,2.78183,2.77745,2.78118,9630000.0
2007-06-29 17:57:00,2.77776,2.78098,2.77601,2.77656,7750000.0
2007-06-29 17:58:00,2.77877,2.78014,2.77692,2.77888,8250000.0
2007-06-29 17:59:00,2.78184,2.78198,2.77776,2.77983,7630000.0
2007-06-29 18:00:00,2.78101,2.78118,2.77498,2.78009,11000000.0
2007-06-29 18:01:00,2.77945,2.78066,2.77645,2.77719,13750000.0
2007-06-29 18:02:00,2.78177,2.78177,2.77441,2.77907,13750000.0
2007-06-29 18:03:00,2.7851,2.78981,2.77567,2.77882,5250000.0
2007-06-29 18:04:00,2.77929,2.77929,2.77624,2.77849,5500000.0
2007-06-29 18:05:00,2.77892,2.779,2.77788,2.77843,5750000.0
2007-06-29 18:06:00,2.77786,2.77786,2.77299,2.77411,9750000.0
2007-06-29 18:07:00,2.77594,2.77764,2.7733,2.77714,8760000.0
2007-06-29 18:08:00,2.77778,2.77778,2.77292,2.77733,6500000.0
2007-06-29 18:09:00,2.77575,2.77719,2.77206,2.77545,8130000.0
2007-06-29 18:10:00,2.774,2.77678,2.774,2.77448,6250000.0
2007-06-29 18:11:00,2.77436,2.77704,2.7729,2.77704,10500000.0
2007-06-29 18:12:00,2.77513,2.77813,2.77405,2.77698,8130000.0
2007-06-29 18:13:00,2.77823,2.77861,2.77347,2.77672,8250000.0
2007-06-29 18:14:00,2.77793,2.77793,2.77479,2.77686,10000000.0
2007-06-29 18:15:00,2.77778,2.77778,2.77163,2.77722,6500000.0
2007-06-29 18:16:00,2.77834,2.77834,2.77295,2.77445,9130000.0
2007-06-29 18:17:00,2.7773,2.77801,2.77308,2.77308,14520000.0
2007-06-29 18:18:00,2.77871,2.77871,2.77146,2.77443,14260000.0
2007-06-29 18:19:00,2.778,2.77893,2.77442,2.77442,5750000.0
2007-06-29 18:20:00,2.7774,2.7799,2.7774,2.77773,9260000.0
2007-06-29 18:21:00,2.78009,2.78034,2.77681,2.77922,8250000.0
2007-06-29 18:22:00,2.77719,2.78056,2.77555,2.78028,8500000.0
2007-06-29 18:23:00,2.77998,2.77998,2.7765,2.77714,9000000.0
2007-06-29 18:24:00,2.77817,2.77933,2.77337,2.77615,12010000.0
2007-06-29 18:25:00,2.77842,2.78328,2.77773,2.77773,6500000.0
2007-06-29 18:26:00,2.77932,2.78135,2.7739,2.77885,5880000.0
2007-06-29 18:27:00,2.77729,2.77749,2.77251,2.77749,6250000.0
2007-06-29 18:28:00,2.77745,2.77821,2.77295,2.77756,10000000.0
2007-06-29 18:29:00,2.77697,2.77697,2.77217,2.77639,5250000.0
2007-06-29 18:30:00,2.77769,2.77769,2.77065,2.77385,17630000.0
2007-06-29 18:31:00,2.77858,2.77886,2.77617,2.77873,6750000.0
2007-06-29 18:32:00,2.77897,2.78025,2.77332,2.77972,9500000.0
2007-06-29 18:33:00,2.77666,2.77999,2.77401,2.77401,11500000.0
2007-06-29 18:34:00,2.78042,2.78042,2.77317,2.77648,10500000.0
2007-06-29 18:35:00,2.78027,2.78027,2.77574,2.77987,6000000.0
2007-06-29 18:36:00,2.77866,2.78065,2.77504,2.78057,8750000.0
2007-06-29 18:37:00,2.77881,2.78087,2.77681,2.77744,8880000.0
2007-06-29 18:38:00,2.7777,2.78124,2.7742,2.77739,18750000.0
2007-06-29 18:39:00,2.78194,2.78194,2.77821,2.77896,7880000.0
2007-06-29 18:40:00,2.78106,2.78169,2.7752,2.78011,4880000.0
2007-06-29 18:41:00,2.77747,2.78098,2.77455,2.78083,8630000.0
2007-06-29 18:42:00,2.77889,2.78071,2.77862,2.78056,10880000.0
2007-06-29 18:43:00,2.77639,2.77981,2.77466,2.77962,11000000.0
2007-06-29 18:44:00,2.77737,2.77995,2.77467,2.77607,13250000.0
2007-06-29 18:45:00,2.77925,2.77925,2.77556,2.77889,6750000.0
2007-06-29 18:46:00,2.7782,2.7782,2.77108,2.77726,9500000.0
2007-06-29 18:47:00,2.77873,2.77873,2.77393,2.77835,7000000.0
2007-06-29 18:48:00,2.77815,2.77818,2.77376,2.77376,6250000.0
2007-06-29 18:49:00,2.77807,2.77875,2.7764,2.77808,7500000.0
2007-06-29 18:50:00,2.77813,2.77892,2.77688,2.77892,9000000.0
2007-06-29 18:51:00,2.7758,2.77959,2.77484,2.77959,9000000.0
2007-06-29 18:52:00,2.77911,2.77911,2.77326,2.778,6500000.0
2007-06-29 18:53:00,2.78011,2.78011,2.77724,2.78003,9750000.0
2007-06-29 18:54:00,2.78002,2.78181,2.77939,2.78082,11010000.0
2007-06-29 18:55:00,2.77661,2.7795,2.77515,2.77895,6250000.0
2007-06-29 18:56:00,2.7748,2.77938,2.7748,2.77714,11380000.0
2007-06-29 18:57:00,2.77861,2.77861,2.77099,2.77381,8250000.0
2007-06-29 18:58:00,2.77705,2.77946,2.77404,2.77841,10010000.0
2007-06-29 18:59:00,2.77638,2.77847,2.77517,2.77816,6010000.0
2007-06-29 19:00:00,2.77796,2.77857,2.77355,2.7775,15750000.0
2007-06-29 19:01:00,2.77852,2.77852,2.77523,2.77792,5880000.0
2007-06-29 19:02:00,2.77856,2.77856,2.77313,2.77345,12630000.0
2007-06-29 19:03:00,2.77955,2.77995,2.77746,2.77875,5500000.0
2007-06-29 19:04:00,2.78014,2.78014,2.77573,2.77761,6130000.0
2007-06-29 19:05:00,2.77888,2.77961,2.77553,2.77961,7250000.0
2007-06-29 19:06:00,2.77992,2.77992,2.77449,2.77635,9880000.0
2007-06-29 19:07:00,2.77969,2.77969,2.77365,2.77624,6760000.0
2007-06-29 19:09:00,2.78005,2.78005,2.77778,2.78005,7750000.0
2007-06-29 19:10:00,2.77762,2.77953,2.77565,2.77746,5500000.0
2007-06-29 19:11:00,2.78123,2.78123,2.77545,2.77994,11500000.0
2007-06-29 19:12:00,2.78076,2.78092,2.77784,2.77784,6260000.0
2007-06-29 19:13:00,2.78156,2.78156,2.77834,2.78035,7000000.0
2007-06-29 19:14:00,2.78104,2.78104,2.77385,2.77944,7750000.0
2007-06-29 19:15:00,2.7777,2.78152,2.77387,2.77498,13880000.0
2007-06-29 19:16:00,2.78131,2.78131,2.77606,2.77762,18250000.0
2007-06-29 19:17:00,2.77755,2.78158,2.77755,2.78158,9130000.0
2007-06-29 19:18:00,2.78225,2.78226,2.77596,2.77596,12500000.0
2007-06-29 19:19:00,2.78254,2.78254,2.7776,2.7781,9250000.0
2007-06-29 19:20:00,2.78257,2.78257,2.77828,2.77912,12000000.0
2007-06-29 19:21:00,2.78056,2.78154,2.77561,2.78154,6130000.0
2007-06-29 19:22:00,2.78065,2.78167,2.77847,2.78167,8880000.0
2007-06-29 19:23:00,2.77905,2.78194,2.77866,2.78194,12380000.0
2007-06-29 19:24:00,2.78011,2.78101,2.77729,2.78073,5500000.0
2007-06-29 19:25:00,2.77886,2.78309,2.7769,2.78239,5250000.0
2007-06-29 19:26:00,2.78116,2.78281,2.78116,2.78208,6750000.0
2007-06-29 19:27:00,2.77956,2.781,2.77576,2.781,8000000.0
2007-06-29 19:28:00,2.77918,2.78295,2.77639,2.77775,8250000.0
2007-06-29 19:29:00,2.78196,2.78196,2.77646,2.78006,14250000.0
2007-06-29 19:30:00,2.77622,2.78174,2.77622,2.78138,6630000.0
2007-06-29 19:31:00,2.77865,2.78145,2.77472,2.78145,6630000.0
2007-06-29 19:32:00,2.77975,2.78095,2.77705,2.78095,7000000.0
2007-06-29 19:33:00,2.78171,2.78171,2.77506,2.77759,7880000.0
2007-06-29 19:34:00,2.77821,2.78087,2.77614,2.78013,11260000.0
2007-06-29 19:35:00,2.77437,2.78001,2.7743,2.77944,8750000.0
2007-06-29 19:36:00,2.78015,2.78132,2.77824,2.77908,7000000.0
2007-06-29 19:37:00,2.77436,2.78007,2.77436,2.77994,9250000.0
2007-06-29 19:38:00,2.78041,2.78073,2.77816,2.78073,8500000.0
2007-06-29 19:39:00,2.78017,2.78137,2.77874,2.78137,6500000.0
2007-06-29 19:40:00,2.77536,2.78027,2.77536,2.78002,8880000.0
2007-06-29 19:41:00,2.78075,2.78075,2.77504,2.77864,6260000.0
2007-06-29 19:42:00,2.77712,2.78077,2.77712,2.78077,6760000.0
2007-06-29 19:43:00,2.77608,2.77901,2.77608,2.77725,8000000.0
2007-06-29 19:44:00,2.78055,2.78055,2.77581,2.77893,6250000.0
2007-06-29 19:45:00,2.77823,2.77941,2.77627,2.77935,12250000.0
2007-06-29 19:46:00,2.77841,2.77984,2.77826,2.77943,7500000.0
2007-06-29 19:47:00,2.78025,2.78094,2.77741,2.77754,7750000.0
2007-06-29 19:48:00,2.78057,2.78059,2.7778,2.7778,6250000.0
2007-06-29 19:49:00,2.77658,2.77944,2.77657,2.77657,7880000.0
2007-06-29 19:50:00,2.78016,2.78016,2.77407,2.77999,9500000.0
2007-06-29 19:51:00,2.77746,2.78038,2.77396,2.77833,7630000.0
2007-06-29 19:52:00,2.77694,2.77953,2.77674,2.77832,4880000.0
2007-06-29 19:53:00,2.77678,2.78039,2.77504,2.77908,5630000.0
2007-06-29 19:54:00,2.77517,2.77956,2.77301,2.77301,6500000.0
2007-06-29 19:56:00,2.7798,2.77981,2.77482,2.77981,10250000.0
2007-06-29 19:57:00,2.77943,2.77943,2.77159,2.77525,17500000.0
2007-06-29 19:58:00,2.77797,2.77797,2.7724,2.77713,7750000.0
2007-06-29 19:59:00,2.77426,2.77694,2.77419,2.77694,6000000.0
2007-06-29 20:00:00,2.77643,2.778,2.7756,2.77716,8250000.0
2007-06-29 20:01:00,2.77734,2.77761,2.77117,2.77485,6750000.0
2007-06-29 20:02:00,2.77862,2.77894,2.77503,2.77849,8500000.0
2007-06-29 20:03:00,2.77879,2.77889,2.77636,2.77858,7250000.0
2007-06-29 20:04:00,2.77861,2.77861,2.77477,2.77761,9000000.0
2007-06-29 20:05:00,2.77896,2.77896,2.7753,2.77575,10130000.0
2007-06-29 20:06:00,2.77419,2.77782,2.7717,2.77637,7750000.0
2007-06-29 20:07:00,2.77556,2.77879,2.77518,2.77518,10500000.0
2007-06-29 20:08:00,2.77237,2.77793,2.77237,2.77474,8000000.0
2007-06-29 20:09:00,2.77632,2.77847,2.77583,2.77847,5750000.0
2007-06-29 20:10:00,2.77645,2.77831,2.77503,2.77715,8500000.0
2007-06-29 20:11:00,2.77722,2.77995,2.77549,2.77995,5750000.0
2007-06-29 20:12:00,2.77549,2.77872,2.77241,2.77241,9000000.0
2007-06-29 20:13:00,2.77718,2.77948,2.77615,2.77615,7250000.0
2007-06-29 20:14:00,2.77831,2.77874,2.77437,2.77873,7500000.0
2007-06-29 20:15:00,2.77848,2.77938,2.7747,2.77879,5500000.0
2007-06-29 20:16:00,2.77443,2.77831,2.77443,2.77818,7750000.0
2007-06-29 20:17:00,2.77635,2.77847,2.775,2.77847,7250000.0
2007-06-29 20:18:00,2.77656,2.77896,2.7754,2.77888,5880000.0
2007-06-29 20:19:00,2.77756,2.77959,2.7767,2.77959,7880000.0
2007-06-29 20:20:00,2.7787,2.77972,2.77338,2.77646,8750000.0
2007-06-29 20:21:00,2.7778,2.77866,2.77487,2.7786,8500000.0
2007-06-29 20:22:00,2.7796,2.77971,2.77624,2.77624,6250000.0
2007-06-29 20:23:00,2.77843,2.77898,2.77373,2.77373,5500000.0
2007-06-29 20:24:00,2.77838,2.77925,2.77367,2.77367,10750000.0
2007-06-29 20:25:00,2.77713,2.77939,2.77713,2.77876,7250000.0
2007-06-29 20:26:00,2.77469,2.779,2.77197,2.77495,14250000.0
2007-06-29 20:27:00,2.77559,2.77888,2.77379,2.77718,5500000.0
2007-06-29 20:28:00,2.77656,2.77722,2.77646,2.77646,2500000.0
2007-06-29 20:29:00,2.77939,2.77939,2.77515,2.77829,8250000.0
2007-06-29 20:30:00,2.7762,2.77895,2.7762,2.7779,10380000.0
2007-06-29 20:31:00,2.77905,2.77934,2.77604,2.77604,8750000.0
2007-06-29 20:32:00,2.77559,2.77772,2.77268,2.77698,6000000.0
2007-06-29 20:33:00,2.77897,2.77908,2.77662,2.77662,3750000.0
2007-06-29 20:34:00,2.77598,2.77887,2.77598,2.77844,7500000.0
2007-06-29 20:35:00,2.77921,2.77986,2.77643,2.77696,7750000.0
2007-06-29 20:36:00,2.77903,2.77996,2.77702,2.77702,6380000.0
2007-06-29 20:37:00,2.77932,2.77932,2.77336,2.77485,7630000.0
2007-06-29 20:38:00,2.77736,2.7806,2.77736,2.7806,6000000.0
2007-06-29 20:39:00,2.77849,2.77933,2.77238,2.77238,5500000.0
2007-06-29 20:40:00,2.77744,2.77981,2.77427,2.77973,7250000.0
2007-06-29 20:41:00,2.77862,2.77968,2.77674,2.7778,6000000.0
2007-06-29 20:42:00,2.77994,2.78093,2.77993,2.77993,7500000.0
2007-06-29 20:43:00,2.77959,2.77988,2.77748,2.77903,5500000.0
2007-06-29 20:44:00,2.77745,2.78064,2.77422,2.77755,12250000.0
2007-06-29 20:45:00,2.77724,2.78004,2.7764,2.78004,7750000.0
2007-06-29 20:46:00,2.77636,2.78038,2.77636,2.7771,5500000.0
2007-06-29 20:47:00,2.78045,2.78092,2.77712,2.77853,7000000.0
2007-06-29 20:48:00,2.77767,2.77885,2.77711,2.77726,7500000.0
2007-06-29 20:49:00,2.77909,2.77987,2.7746,2.77931,7750000.0
2007-06-29 20:50:00,2.77907,2.78043,2.77907,2.77995,6380000.0
2007-06-29 20:51:00,2.77946,2.77946,2.77496,2.77732,11000000.0
2007-06-29 20:52:00,2.77599,2.77911,2.77319,2.77911,6250000.0
2007-06-29 20:53:00,2.77991,2.78023,2.77653,2.77991,9630000.0
2007-06-29 20:54:00,2.77883,2.77946,2.77586,2.77631,9250000.0
2007-06-29 20:55:00,2.78042,2.78042,2.77863,2.78041,7750000.0
2007-06-29 20:56:00,2.7789,2.77896,2.77337,2.77896,11750000.0
2007-06-29 20:57:00,2.77863,2.77979,2.77646,2.77685,6630000.0
2007-06-29 20:58:00,2.77594,2.77928,2.77586,2.77913,6750000.0
2007-06-29 20:59:00,2.77682,2.77772,2.77173,2.77742,9750000.0
2007-06-29 21:00:00,2.77479,2.77872,2.77479,2.77679,9250000.0
2007-06-29 21:01:00,2.77724,2.77807,2.7755,2.77807,6750000.0
2007-06-29 21:02:00,2.77357,2.77743,2.77266,2.77743,11140000.0
2007-06-29 21:03:00,2.77612,2.77932,2.77437,2.77929,7750000.0
2007-06-29 21:04:00,2.77546,2.77798,2.77259,2.77506,8500000.0
2007-06-29 21:05:00,2.77599,2.77728,2.77468,2.77679,13000000.0
2007-06-29 21:06:00,2.77644,2.77738,2.7737,2.77497,5250000.0
2007-06-29 21:07:00,2.7763,2.77784,2.77437,2.77642,5750000.0
2007-06-29 21:08:00,2.7763,2.77898,2.77406,2.77578,10880000.0
2007-06-29 21:09:00,2.7768,2.77884,2.7753,2.77833,11000000.0
2007-06-29 21:10:00,2.77821,2.77894,2.77247,2.77479,6880000.0
2007-06-29 21:11:00,2.77903,2.77903,2.77503,2.77606,7500000.0
2007-06-29 21:12:00,2.78002,2.78002,2.77628,2.77628,5500000.0
2007-06-29 21:13:00,2.77333,2.7794,2.77333,2.77838,8250000.0
2007-06-29 21:14:00,2.77938,2.77938,2.76953,2.76953,5880000.0
2007-06-29 21:15:00,2.77839,2.77839,2.77302,2.77302,5750000.0
2007-06-29 21:16:00,2.77628,2.77969,2.77616,2.77616,6500000.0
2007-06-29 21:17:00,2.77896,2.77925,2.77314,2.7736,8380000.0
2007-06-29 21:18:00,2.77927,2.77937,2.77481,2.77585,6750000.0
2007-06-29 21:19:00,2.77552,2.77895,2.77552,2.77631,8000000.0
2007-06-29 21:20:00,2.77934,2.77934,2.77359,2.77851,9630000.0
2007-06-29 21:21:00,2.7746,2.7807,2.7746,2.77911,7250000.0
2007-06-29 21:22:00,2.77746,2.77915,2.77324,2.77814,11000000.0
2007-06-29 21:23:00,2.77386,2.77818,2.77386,2.77733,5250000.0
2007-06-29 21:24:00,2.77875,2.78031,2.77622,2.78031,8250000.0
2007-06-29 21:25:00,2.77725,2.77894,2.7725,2.77627,6880000.0
2007-06-29 21:26:00,2.77907,2.7801,2.77584,2.7801,6880000.0
2007-06-29 21:27:00,2.78022,2.78108,2.77996,2.78022,9000000.0
2007-06-29 21:28:00,2.77832,2.78022,2.77697,2.77938,7500000.0
2007-06-29 21:29:00,2.77954,2.77954,2.77721,2.77721,8000000.0
2007-06-29 21:30:00,2.77962,2.78128,2.77623,2.78128,8500000.0
2007-06-29 21:31:00,2.77589,2.78116,2.77589,2.77814,10750000.0
2007-06-29 21:32:00,2.77973,2.78167,2.77914,2.78167,7000000.0
2007-06-29 21:33:00,2.78152,2.78199,2.77982,2.78036,8500000.0
2007-06-29 21:34:00,2.78217,2.78327,2.77888,2.78101,14500000.0
2007-06-29 21:35:00,2.78,2.7821,2.77769,2.7821,6380000.0
2007-06-29 21:36:00,2.78074,2.7826,2.78074,2.78258,6250000.0
2007-06-29 21:37:00,2.7807,2.7818,2.77773,2.77773,6250000.0
2007-06-29 21:38:00,2.78046,2.78332,2.77965,2.78332,6880000.0
2007-06-29 21:40:00,2.77802,2.78132,2.77665,2.78132,6750000.0
2007-06-29 21:41:00,2.78156,2.78203,2.77736,2.7802,10750000.0
2007-06-29 21:42:00,2.78194,2.78243,2.7783,2.78205,8130000.0
2007-06-29 21:43:00,2.78259,2.78259,2.7783,2.77924,6250000.0
2007-06-29 21:44:00,2.77887,2.78321,2.77844,2.78321,5500000.0
2007-06-29 21:45:00,2.77841,2.78201,2.7782,2.78194,10380000.0
2007-06-29 21:46:00,2.78218,2.7828,2.77889,2.7828,9500000.0
2007-06-29 21:48:00,2.78308,2.78403,2.78025,2.78341,9000000.0
2007-06-29 21:49:00,2.78073,2.78382,2.7795,2.7832,15260000.0
2007-06-29 21:51:00,2.7789,2.78191,2.77757,2.77944,7750000.0
2007-06-29 21:52:00,2.77972,2.77979,2.77717,2.77815,5500000.0
2007-06-29 21:53:00,2.78145,2.78302,2.77609,2.77609,9130000.0
2007-06-29 21:54:00,2.77872,2.78203,2.77754,2.77929,8000000.0
2007-06-29 21:55:00,2.77952,2.7817,2.77771,2.7817,6380000.0
2007-06-29 21:56:00,2.77938,2.78115,2.77805,2.78115,9250000.0
2007-06-29 21:57:00,2.78068,2.78343,2.78068,2.78098,9750000.0
2007-06-29 21:58:00,2.77745,2.78134,2.77517,2.78015,9630000.0
2007-06-29 21:59:00,2.77779,2.78167,2.77779,2.77912,10510000.0
2007-06-29 22:00:00,2.78169,2.78191,2.77767,2.77767,5510000.0
2007-06-29 22:01:00,2.78112,2.78112,2.7783,2.77974,5880000.0
2007-06-29 22:02:00,2.78238,2.78266,2.77857,2.78093,13260000.0
2007-06-29 22:03:00,2.7811,2.78217,2.77818,2.78189,10250000.0
2007-06-29 22:04:00,2.77947,2.78109,2.77804,2.77982,12000000.0
2007-06-29 22:05:00,2.77971,2.78163,2.77818,2.77818,4880000.0
2007-06-29 22:06:00,2.77919,2.78099,2.77837,2.77942,6000000.0
2007-06-29 22:07:00,2.78124,2.7821,2.77798,2.77833,6880000.0
2007-06-29 22:08:00,2.78077,2.78077,2.77736,2.78072,5750000.0
2007-06-29 22:09:00,2.78135,2.78135,2.77808,2.77909,5130000.0
2007-06-29 22:10:00,2.7778,2.78208,2.77692,2.77692,11010000.0
2007-06-29 22:11:00,2.7774,2.78081,2.77628,2.78005,5500000.0
2007-06-29 22:12:00,2.77996,2.78232,2.77941,2.77981,5630000.0
2007-06-29 22:13:00,2.77964,2.78049,2.77622,2.78049,10630000.0
2007-06-29 22:14:00,2.77989,2.78073,2.77763,2.77763,5130000.0
2007-06-29 22:15:00,2.78001,2.78182,2.77901,2.77901,7010000.0
2007-06-29 22:16:00,2.78024,2.78183,2.77841,2.7816,8750000.0
2007-06-29 22:17:00,2.78299,2.78299,2.77531,2.78046,9510000.0
2007-06-29 22:18:00,2.7793,2.78196,2.77762,2.7818,9380000.0
2007-06-29 22:19:00,2.77915,2.78148,2.77915,2.78057,5880000.0
2007-06-29 22:20:00,2.78203,2.78203,2.77749,2.77749,10750000.0
2007-06-29 22:21:00,2.78016,2.78208,2.78016,2.78208,5750000.0
2007-06-29 22:22:00,2.78101,2.78153,2.77584,2.77584,9000000.0
2007-06-29 22:23:00,2.7809,2.7818,2.77786,2.78146,7000000.0
2007-06-29 22:24:00,2.77903,2.78231,2.77797,2.78231,6630000.0
2007-06-29 22:25:00,2.78034,2.78169,2.77974,2.78169,6760000.0
2007-06-29 22:26:00,2.78136,2.78207,2.77942,2.78187,6250000.0
2007-06-29 22:27:00,2.77768,2.7828,2.77768,2.78245,5000000.0
2007-06-29 22:28:00,2.78009,2.78175,2.77845,2.78013,5250000.0
2007-06-29 22:29:00,2.78273,2.78273,2.7748,2.77985,10880000.0
2007-06-29 22:30:00,2.77972,2.7812,2.77782,2.77948,6750000.0
2007-06-29 22:31:00,2.78088,2.78088,2.78088,2.78088,2260000.0
2007-06-29 22:32:00,2.78003,2.78201,2.77742,2.78022,9630000.0
2007-06-29 22:33:00,2.78154,2.78154,2.7749,2.7749,2000000.0
2007-06-29 22:34:00,2.7803,2.78183,2.77565,2.77947,11500000.0
2007-06-29 22:35:00,2.77436,2.78155,2.77436,2.77967,9630000.0
2007-06-29 22:36:00,2.78219,2.78219,2.77838,2.77838,10250000.0
2007-06-29 22:37:00,2.78227,2.78326,2.77918,2.78315,10880000.0
2007-06-29 22:38:00,2.77952,2.78054,2.77732,2.77732,6630000.0
2007-06-29 22:39:00,2.77775,2.78135,2.77775,2.77841,8130000.0
2007-06-29 22:40:00,2.77936,2.78097,2.777,2.78097,13250000.0
2007-06-29 22:41:00,2.78235,2.78235,2.7793,2.7793,3000000.0
2007-06-29 22:42:00,2.7795,2.78198,2.7795,2.78198,5510000.0
2007-06-29 22:43:00,2.7798,2.78096,2.7793,2.7793,5250000.0
2007-06-29 22:44:00,2.77841,2.78036,2.7764,2.7764,11250000.0
2007-06-29 22:45:00,2.7787,2.7787,2.7754,2.77703,7380000.0
2007-06-29 22:46:00,2.77876,2.77876,2.77247,2.77315,5500000.0
2007-06-29 22:47:00,2.77758,2.77864,2.77314,2.77594,5630000.0
2007-06-29 22:48:00,2.77424,2.77836,2.77424,2.77836,8250000.0
2007-06-29 22:49:00,2.77465,2.77751,2.77397,2.774,8630000.0
2007-06-29 22:50:00,2.77305,2.77745,2.77132,2.77745,8750000.0
2007-06-29 22:51:00,2.77337,2.77748,2.77337,2.77748,6750000.0
2007-06-29 22:52:00,2.77234,2.77791,2.77234,2.77791,5250000.0
2007-06-29 22:53:00,2.77505,2.77858,2.77505,2.77858,5750000.0
2007-06-29 22:55:00,2.77533,2.77706,2.77357,2.7761,6250000.0
2007-06-29 22:57:00,2.77736,2.77833,2.77284,2.77516,5500000.0
2007-06-29 22:58:00,2.77667,2.77711,2.77405,2.775,5880000.0
2007-06-29 22:59:00,2.77643,2.77643,2.77524,2.77524,4750000.0
2007-07-01 23:00:00,2.77249,2.77549,2.77171,2.77549,7000000.0
2007-07-01 23:02:00,2.77103,2.77493,2.77103,2.77103,6250000.0
2007-07-01 23:03:00,2.7743,2.77512,2.77248,2.77512,9010000.0
2007-07-01 23:04:00,2.77507,2.77628,2.77362,2.77628,5880000.0
2007-07-01 23:05:00,2.77526,2.77531,2.77276,2.77515,10270000.0
2007-07-01 23:07:00,2.77223,2.77584,2.77223,2.77328,9140000.0
2007-07-01 23:08:00,2.77458,2.77496,2.77146,2.7746,10640000.0
2007-07-01 23:09:00,2.77503,2.77572,2.77156,2.77463,13250000.0
2007-07-01 23:10:00,2.77408,2.77408,2.77198,2.77198,8520000.0
2007-07-01 23:12:00,2.77158,2.77381,2.77158,2.77381,1500000.0
2007-07-01 23:13:00,2.77459,2.77512,2.77195,2.77485,6000000.0
2007-07-01 23:15:00,2.77232,2.77459,2.77232,2.77422,5250000.0
2007-07-01 23:16:00,2.77463,2.77463,2.7734,2.77389,6250000.0
2007-07-01 23:18:00,2.77393,2.77447,2.77297,2.77298,6000000.0
2007-07-01 23:20:00,2.77418,2.77418,2.77082,2.77082,1500000.0
2007-07-01 23:21:00,2.77402,2.77402,2.77213,2.77382,11380000.0
2007-07-01 23:22:00,2.77447,2.77522,2.77333,2.77522,6750000.0
2007-07-01 23:23:00,2.77448,2.77478,2.76988,2.77412,9500000.0
2007-07-01 23:24:00,2.77499,2.77499,2.772,2.772,5250000.0
2007-07-01 23:25:00,2.77358,2.77358,2.77358,2.77358,750000.0
2007-07-01 23:26:00,2.77428,2.77585,2.77121,2.77121,11500000.0
2007-07-01 23:27:00,2.77467,2.77467,2.77083,2.77267,6000000.0
2007-07-01 23:28:00,2.77228,2.77332,2.77227,2.77254,6250000.0
2007-07-01 23:29:00,2.77417,2.77417,2.77245,2.77245,6000000.0
2007-07-01 23:31:00,2.77654,2.77654,2.77188,2.7751,5000000.0
2007-07-01 23:32:00,2.77678,2.77693,2.77256,2.77655,6500000.0
2007-07-01 23:33:00,2.77166,2.77608,2.77166,2.77514,9750000.0
2007-07-01 23:34:00,2.77596,2.77631,2.77186,2.77596,7250000.0
2007-07-01 23:35:00,2.77461,2.7781,2.77461,2.77627,8250000.0
2007-07-01 23:36:00,2.77657,2.77682,2.77302,2.77621,6250000.0
2007-07-01 23:37:00,2.77621,2.77621,2.77302,2.77518,5250000.0
2007-07-01 23:39:00,2.77458,2.77678,2.77438,2.77678,5500000.0
2007-07-01 23:40:00,2.7747,2.77628,2.7747,2.77475,5750000.0
2007-07-01 23:42:00,2.77644,2.77644,2.77616,2.77616,1500000.0
2007-07-01 23:43:00,2.77607,2.77607,2.77124,2.77542,10750000.0
2007-07-01 23:44:00,2.77615,2.77615,2.77392,2.77543,9000000.0
2007-07-01 23:45:00,2.7765,2.77734,2.77372,2.77372,10000000.0
2007-07-01 23:47:00,2.77341,2.77358,2.77022,2.77342,9000000.0
2007-07-01 23:48:00,2.77599,2.7761,2.77144,2.77507,6750000.0
2007-07-01 23:49:00,2.7767,2.7767,2.77369,2.77465,8250000.0
2007-07-01 23:50:00,2.77322,2.77607,2.77203,2.77203,8750000.0
2007-07-01 23:51:00,2.76819,2.77494,2.76536,2.77494,6250000.0
2007-07-01 23:52:00,2.7756,2.7756,2.76492,2.76492,6250000.0
2007-07-01 23:53:00,2.77588,2.77738,2.77588,2.7769,6250000.0
2007-07-01 23:54:00,2.76799,2.7757,2.76702,2.7757,6000000.0
2007-07-01 23:55:00,2.77477,2.77558,2.7699,2.77558,6000000.0
2007-07-01 23:56:00,2.77738,2.77738,2.77342,2.77592,10750000.0
2007-07-01 23:57:00,2.7756,2.7756,2.7675,2.76785,16750000.0
2007-07-01 23:58:00,2.76815,2.77466,2.76684,2.77466,9500000.0
2007-07-01 23:59:00,2.77638,2.77698,2.77588,2.7765,13250000.0
2007-07-02 00:00:00,2.77458,2.77458,2.76724,2.76734,4750000.0
2007-07-02 00:01:00,2.77663,2.77668,2.76889,2.76889,6000000.0
2007-07-02 00:02:00,2.7668,2.76783,2.76667,2.76783,9000000.0
2007-07-02 00:03:00,2.77263,2.77263,2.77097,2.77097,1500000.0
2007-07-02 00:04:00,2.7748,2.7748,2.76889,2.77429,5750000.0
2007-07-02 00:05:00,2.77673,2.77673,2.77323,2.77643,10500000.0
2007-07-02 00:06:00,2.77268,2.7761,2.76811,2.7761,10250000.0
2007-07-02 00:07:00,2.76959,2.77324,2.76937,2.76948,7000000.0
2007-07-02 00:08:00,2.76979,2.77509,2.76726,2.76726,7750000.0
2007-07-02 00:09:00,2.7775,2.7775,2.7729,2.77696,7750000.0
2007-07-02 00:10:00,2.76601,2.77447,2.76601,2.76857,6750000.0
2007-07-02 00:11:00,2.77357,2.77357,2.766,2.76759,6250000.0
2007-07-02 00:12:00,2.76436,2.77571,2.76436,2.77571,6250000.0
2007-07-02 00:13:00,2.77344,2.77344,2.76536,2.76663,6500000.0
2007-07-02 00:14:00,2.76792,2.77603,2.76472,2.77603,8750000.0
2007-07-02 00:16:00,2.77509,2.77509,2.76791,2.76791,5250000.0
2007-07-02 00:17:00,2.76698,2.77507,2.76515,2.77507,7000000.0
2007-07-02 00:18:00,2.76748,2.76762,2.76413,2.76683,7750000.0
2007-07-02 00:19:00,2.77641,2.77641,2.7726,2.7726,1500000.0
2007-07-02 00:20:00,2.77548,2.77565,2.76862,2.77565,8630000.0
2007-07-02 00:21:00,2.77442,2.77442,2.76536,2.76803,10630000.0
2007-07-02 00:22:00,2.77598,2.77712,2.77353,2.77712,5500000.0
2007-07-02 00:23:00,2.772,2.77261,2.76858,2.76858,9750000.0
2007-07-02 00:24:00,2.77553,2.77653,2.77532,2.77532,3750000.0
2007-07-02 00:25:00,2.77617,2.77617,2.76968,2.77358,10000000.0
2007-07-02 00:26:00,2.77636,2.77636,2.76833,2.76834,5250000.0
2007-07-02 00:27:00,2.77674,2.77674,2.76924,2.76924,5250000.0
2007-07-02 00:28:00,2.77364,2.77457,2.76529,2.77337,7500000.0
2007-07-02 00:29:00,2.7753,2.7753,2.76606,2.76606,7250000.0
2007-07-02 00:30:00,2.77675,2.77675,2.7735,2.77382,9250000.0
2007-07-02 00:31:00,2.7706,2.77557,2.7706,2.77308,6750000.0
2007-07-02 00:32:00,2.77431,2.77645,2.7732,2.77642,7500000.0
2007-07-02 00:33:00,2.76629,2.77355,2.76629,2.76921,6500000.0
2007-07-02 00:34:00,2.77683,2.77683,2.76613,2.76846,6380000.0
2007-07-02 00:35:00,2.77464,2.77542,2.77019,2.77542,5250000.0
2007-07-02 00:36:00,2.77008,2.77603,2.76766,2.77603,11250000.0
2007-07-02 00:37:00,2.76802,2.76889,2.76471,2.76605,11000000.0
2007-07-02 00:38:00,2.77088,2.77503,2.76869,2.77503,5500000.0
2007-07-02 00:40:00,2.77575,2.77575,2.76719,2.76848,8250000.0
2007-07-02 00:41:00,2.76735,2.77388,2.76596,2.76937,10130000.0
2007-07-02 00:42:00,2.7752,2.7752,2.76372,2.77472,6630000.0
2007-07-02 00:43:00,2.77224,2.77631,2.77031,2.77494,6750000.0
2007-07-02 00:44:00,2.77172,2.77587,2.7704,2.77587,9130000.0
2007-07-02 00:45:00,2.77485,2.77538,2.76702,2.76912,7750000.0
2007-07-02 00:46:00,2.77689,2.77689,2.77517,2.77517,3250000.0
2007-07-02 00:47:00,2.76831,2.76831,2.76337,2.76831,7130000.0
2007-07-02 00:48:00,2.77161,2.77445,2.76707,2.76822,7630000.0
2007-07-02 00:49:00,2.77695,2.77695,2.76765,2.77567,10130000.0
2007-07-02 00:50:00,2.76918,2.77636,2.76918,2.77636,6380000.0
2007-07-02 00:51:00,2.77307,2.77643,2.76719,2.76978,7750000.0
2007-07-02 00:53:00,2.77521,2.77521,2.76794,2.76794,6250000.0
2007-07-02 00:54:00,2.76806,2.76866,2.76677,2.76849,5750000.0
2007-07-02 00:57:00,2.77679,2.77679,2.76934,2.76934,11500000.0
2007-07-02 00:58:00,2.7764,2.7764,2.76749,2.76749,8750000.0
2007-07-02 00:59:00,2.76962,2.77553,2.76944,2.76944,10000000.0
2007-07-02 01:01:00,2.77722,2.77722,2.77153,2.77153,11000000.0
2007-07-02 01:02:00,2.7771,2.7771,2.76942,2.76942,8000000.0
2007-07-02 01:03:00,2.77076,2.77626,2.77041,2.77626,9750000.0
2007-07-02 01:04:00,2.76774,2.77615,2.76676,2.76854,15880000.0
2007-07-02 01:05:00,2.76749,2.77656,2.76749,2.77656,9750000.0
2007-07-02 01:06:00,2.76824,2.7688,2.76824,2.7688,10000000.0
2007-07-02 01:07:00,2.77549,2.77712,2.76479,2.76479,6000000.0
2007-07-02 01:09:00,2.77474,2.77474,2.76645,2.76645,7500000.0
2007-07-02 01:10:00,2.77156,2.77376,2.76912,2.76912,7630000.0
2007-07-02 01:11:00,2.77707,2.77707,2.77003,2.77003,6000000.0
2007-07-02 01:12:00,2.77691,2.77691,2.77098,2.77098,6750000.0
2007-07-02 01:13:00,2.77036,2.77521,2.77036,2.77506,3750000.0
2007-07-02 01:14:00,2.77692,2.77692,2.76612,2.76612,11380000.0
2007-07-02 01:15:00,2.77672,2.77672,2.76723,2.76941,5750000.0
2007-07-02 01:16:00,2.76922,2.77578,2.76533,2.77044,7500000.0
2007-07-02 01:17:00,2.77169,2.77718,2.7707,2.77718,9880000.0
2007-07-02 01:18:00,2.76893,2.77571,2.76705,2.76705,8000000.0
2007-07-02 01:19:00,2.7695,2.77538,2.76817,2.77108,6750000.0
2007-07-02 01:20:00,2.77837,2.77837,2.76923,2.76923,6250000.0
2007-07-02 01:21:00,2.77616,2.77654,2.77133,2.77133,8130000.0
2007-07-02 01:22:00,2.76568,2.77057,2.76392,2.76392,11500000.0
2007-07-02 01:23:00,2.76963,2.76971,2.76689,2.7697,5750000.0
2007-07-02 01:25:00,2.776,2.7775,2.76922,2.7775,9750000.0
2007-07-02 01:26:00,2.77619,2.77789,2.77321,2.77742,7500000.0
2007-07-02 01:27:00,2.77664,2.77664,2.76802,2.76802,7750000.0
2007-07-02 01:28:00,2.7774,2.7783,2.76846,2.76846,6000000.0
2007-07-02 01:29:00,2.77071,2.77656,2.77071,2.77656,10130000.0
2007-07-02 01:30:00,2.76908,2.77038,2.76812,2.76812,6750000.0
2007-07-02 01:31:00,2.77175,2.77834,2.77175,2.77834,6250000.0
2007-07-02 01:32:00,2.77062,2.77727,2.77062,2.7767,8250000.0
2007-07-02 01:33:00,2.77235,2.77679,2.77186,2.77186,7130000.0
2007-07-02 01:34:00,2.77676,2.77676,2.7733,2.7753,4500000.0
2007-07-02 01:35:00,2.77729,2.77729,2.77233,2.77233,6000000.0
2007-07-02 01:36:00,2.76989,2.76989,2.76968,2.76983,3000000.0
2007-07-02 01:37:00,2.77688,2.77722,2.7735,2.77702,7000000.0
2007-07-02 01:39:00,2.77743,2.77743,2.77698,2.77698,1500000.0
2007-07-02 01:41:00,2.77552,2.77552,2.77223,2.77533,7000000.0
2007-07-02 01:42:00,2.77561,2.77561,2.77559,2.77559,1500000.0
2007-07-02 01:43:00,2.77865,2.77902,2.77607,2.77818,19880000.0
2007-07-02 01:44:00,2.77275,2.77581,2.76953,2.76953,11250000.0
2007-07-02 01:45:00,2.77785,2.77785,2.76955,2.76955,6250000.0
2007-07-02 01:46:00,2.77013,2.77735,2.77013,2.77047,15000000.0
2007-07-02 01:47:00,2.77806,2.77806,2.77008,2.77008,6250000.0
2007-07-02 01:48:00,2.77838,2.77838,2.76806,2.77084,6130000.0
2007-07-02 01:49:00,2.77833,2.77833,2.76807,2.77046,6250000.0
2007-07-02 01:50:00,2.77863,2.77863,2.76844,2.77019,6000000.0
2007-07-02 01:51:00,2.76703,2.77159,2.76703,2.77067,5500000.0
2007-07-02 01:52:00,2.77285,2.77694,2.77128,2.77128,9000000.0
2007-07-02 01:53:00,2.7684,2.77129,2.7684,2.76911,6630000.0
2007-07-02 01:54:00,2.77868,2.77868,2.77236,2.77236,3750000.0
2007-07-02 01:55:00,2.77067,2.77791,2.76928,2.77248,10380000.0
2007-07-02 01:56:00,2.77806,2.77806,2.76883,2.76883,6750000.0
2007-07-02 01:57:00,2.77027,2.77098,2.77027,2.77042,8750000.0
2007-07-02 01:58:00,2.7774,2.7774,2.76978,2.77012,8380000.0
2007-07-02 02:00:00,2.77866,2.77866,2.77075,2.77562,10630000.0
2007-07-02 02:01:00,2.77567,2.77706,2.77052,2.77052,15750000.0
2007-07-02 02:02:00,2.77744,2.77795,2.77139,2.77139,9500000.0
2007-07-02 02:03:00,2.7755,2.77746,2.76955,2.77058,8500000.0
2007-07-02 02:04:00,2.77747,2.77747,2.77353,2.7767,10750000.0
2007-07-02 02:05:00,2.77588,2.77588,2.77351,2.77351,1500000.0
2007-07-02 02:06:00,2.77799,2.77877,2.77289,2.7752,9500000.0
2007-07-02 02:07:00,2.77093,2.77552,2.76793,2.76793,9000000.0
2007-07-02 02:08:00,2.77518,2.77705,2.77237,2.77438,5880000.0
2007-07-02 02:09:00,2.77081,2.77792,2.7694,2.77792,6250000.0
2007-07-02 02:10:00,2.77386,2.77789,2.77086,2.7725,6000000.0
2007-07-02 02:11:00,2.77342,2.77849,2.77022,2.77414,6880000.0
2007-07-02 02:13:00,2.7791,2.78042,2.77277,2.77341,9750000.0
2007-07-02 02:14:00,2.7734,2.78028,2.7734,2.78028,6000000.0
2007-07-02 02:15:00,2.77873,2.78045,2.7759,2.78045,8130000.0
2007-07-02 02:16:00,2.77997,2.78146,2.77761,2.77969,11880000.0
2007-07-02 02:17:00,2.77949,2.77951,2.77949,2.77951,1500000.0
2007-07-02 02:18:00,2.77947,2.78138,2.77758,2.78062,5630000.0
2007-07-02 02:19:00,2.77805,2.78069,2.77697,2.78055,7500000.0
2007-07-02 02:20:00,2.78028,2.78073,2.78028,2.78073,1500000.0
2007-07-02 02:21:00,2.77936,2.78118,2.77909,2.77999,5500000.0
2007-07-02 02:22:00,2.77961,2.78113,2.77671,2.77987,6000000.0
2007-07-02 02:24:00,2.77994,2.78106,2.77994,2.78081,7880000.0
2007-07-02 02:25:00,2.77997,2.78113,2.77975,2.78015,4500000.0
2007-07-02 02:27:00,2.77877,2.78023,2.77793,2.77793,10000000.0
2007-07-02 02:29:00,2.77802,2.78028,2.77802,2.77898,7000000.0
2007-07-02 02:30:00,2.77969,2.78136,2.77969,2.78136,8000000.0
2007-07-02 02:31:00,2.77808,2.78161,2.77808,2.78118,8250000.0
2007-07-02 02:32:00,2.77795,2.78144,2.77795,2.78144,6000000.0
2007-07-02 02:33:00,2.78001,2.78138,2.78001,2.781,5500000.0
2007-07-02 02:34:00,2.78182,2.78241,2.77959,2.78181,9000000.0
2007-07-02 02:35:00,2.78059,2.78164,2.77754,2.78136,8750000.0
2007-07-02 02:36:00,2.78204,2.78204,2.77921,2.78121,5250000.0
2007-07-02 02:37:00,2.77464,2.78091,2.77464,2.77682,11250000.0
2007-07-02 02:38:00,2.78044,2.7828,2.77855,2.78016,8500000.0
2007-07-02 02:39:00,2.77901,2.78098,2.77901,2.78041,6000000.0
2007-07-02 02:40:00,2.7808,2.78155,2.77878,2.78059,6750000.0
2007-07-02 02:41:00,2.77602,2.78123,2.77591,2.77981,7750000.0
2007-07-02 02:42:00,2.7801,2.7811,2.77743,2.77743,7760000.0
2007-07-02 02:43:00,2.77963,2.7811,2.77617,2.78031,8000000.0
2007-07-02 02:44:00,2.77952,2.78127,2.77765,2.78127,5500000.0
2007-07-02 02:45:00,2.77625,2.78081,2.77625,2.78035,11380000.0
2007-07-02 02:46:00,2.77863,2.78075,2.77863,2.78014,3750000.0
2007-07-02 02:47:00,2.78048,2.78113,2.77901,2.7811,7000000.0
2007-07-02 02:48:00,2.78114,2.78186,2.77923,2.78009,6250000.0
2007-07-02 02:50:00,2.7767,2.78058,2.7767,2.78041,10880000.0
2007-07-02 02:51:00,2.78203,2.78244,2.77818,2.78164,11250000.0
2007-07-02 02:52:00,2.77583,2.78096,2.77583,2.77843,6380000.0
2007-07-02 02:53:00,2.78055,2.78094,2.78011,2.78036,7380000.0
2007-07-02 02:54:00,2.77987,2.78252,2.77865,2.78033,14500000.0
2007-07-02 02:55:00,2.78212,2.78214,2.77557,2.7795,16500000.0
2007-07-02 02:56:00,2.78151,2.7822,2.77981,2.7822,8500000.0
2007-07-02 02:57:00,2.78136,2.78234,2.77866,2.78141,7750000.0
2007-07-02 02:58:00,2.77559,2.78179,2.77549,2.78179,8750000.0
2007-07-02 02:59:00,2.78005,2.78106,2.77579,2.77579,10130000.0
2007-07-02 03:00:00,2.7815,2.78254,2.77775,2.78173,10000000.0
2007-07-02 03:01:00,2.77897,2.78082,2.77833,2.7807,10750000.0
2007-07-02 03:02:00,2.78091,2.78237,2.78039,2.78237,9750000.0
2007-07-02 03:03:00,2.78188,2.78269,2.78036,2.78269,5750000.0
2007-07-02 03:04:00,2.78007,2.78265,2.77919,2.77919,7750000.0
2007-07-02 03:05:00,2.78214,2.78281,2.78115,2.78241,6250000.0
2007-07-02 03:06:00,2.78079,2.78238,2.78079,2.7817,7130000.0
2007-07-02 03:07:00,2.78321,2.78321,2.78026,2.78026,7250000.0
2007-07-02 03:08:00,2.78173,2.78173,2.77755,2.77825,7750000.0
2007-07-02 03:09:00,2.78132,2.78274,2.77778,2.78274,8250000.0
2007-07-02 03:10:00,2.78111,2.78262,2.77894,2.78262,8500000.0
2007-07-02 03:11:00,2.78112,2.78381,2.77886,2.77886,7000000.0
2007-07-02 03:12:00,2.78101,2.78101,2.77607,2.78101,6130000.0
2007-07-02 03:14:00,2.78078,2.78137,2.77773,2.77942,7520000.0
2007-07-02 03:15:00,2.78102,2.78203,2.77735,2.77735,7130000.0
2007-07-02 03:16:00,2.78182,2.78241,2.7782,2.7782,11130000.0
2007-07-02 03:17:00,2.78202,2.78202,2.77405,2.78112,10260000.0
2007-07-02 03:18:00,2.78271,2.78271,2.78271,2.78271,2250000.0
2007-07-02 03:19:00,2.78236,2.78271,2.77957,2.78244,7000000.0
2007-07-02 03:20:00,2.78012,2.78332,2.77943,2.78332,6010000.0
2007-07-02 03:22:00,2.78108,2.78353,2.7794,2.78303,11130000.0
2007-07-02 03:23:00,2.78209,2.78258,2.77809,2.78233,8250000.0
2007-07-02 03:24:00,2.78135,2.78228,2.77661,2.78206,8000000.0
2007-07-02 03:25:00,2.78205,2.78237,2.77876,2.78234,7750000.0
2007-07-02 03:26:00,2.78232,2.78232,2.78095,2.78095,1500000.0
2007-07-02 03:27:00,2.783,2.783,2.77989,2.78187,5250000.0
2007-07-02 03:28:00,2.78158,2.78407,2.7791,2.7791,7500000.0
2007-07-02 03:29:00,2.77937,2.78247,2.77892,2.78236,8500000.0
2007-07-02 03:30:00,2.77987,2.78288,2.77987,2.78197,8750000.0
2007-07-02 03:31:00,2.78064,2.78224,2.77755,2.77995,7000000.0
2007-07-02 03:32:00,2.78234,2.78301,2.77873,2.78301,7250000.0
2007-07-02 03:33:00,2.7831,2.78442,2.77954,2.78323,5750000.0
2007-07-02 03:34:00,2.78341,2.7836,2.77938,2.7833,11630000.0
2007-07-02 03:36:00,2.78311,2.78398,2.78013,2.78013,10500000.0
2007-07-02 03:37:00,2.78082,2.78082,2.77723,2.77968,5500000.0
2007-07-02 03:38:00,2.78319,2.78378,2.77977,2.78213,8500000.0
2007-07-02 03:39:00,2.78296,2.78372,2.77985,2.78372,10250000.0
2007-07-02 03:41:00,2.77984,2.78444,2.77827,2.78444,7500000.0
2007-07-02 03:42:00,2.7799,2.78199,2.7799,2.78199,2250000.0
2007-07-02 03:44:00,2.78148,2.7838,2.78057,2.78327,6750000.0
2007-07-02 03:45:00,2.78404,2.78404,2.77805,2.784,8500000.0
2007-07-02 03:46:00,2.78238,2.78332,2.77967,2.78142,6750000.0
2007-07-02 03:47:00,2.78321,2.78368,2.77967,2.77967,6750000.0
2007-07-02 03:48:00,2.78155,2.78333,2.77937,2.77978,9750000.0
2007-07-02 03:49:00,2.78284,2.78367,2.78017,2.78032,6250000.0
2007-07-02 03:50:00,2.78191,2.78376,2.77893,2.78376,5750000.0
2007-07-02 03:51:00,2.78004,2.78382,2.77969,2.7826,6000000.0
2007-07-02 03:52:00,2.78341,2.78341,2.77835,2.77835,5250000.0
2007-07-02 03:53:00,2.78019,2.78032,2.77852,2.78031,7500000.0
2007-07-02 03:54:00,2.78302,2.78302,2.77973,2.78292,10000000.0
2007-07-02 03:55:00,2.78188,2.78328,2.78188,2.78328,5250000.0
2007-07-02 03:57:00,2.78353,2.78353,2.78237,2.7825,13500000.0
2007-07-02 03:58:00,2.7811,2.78239,2.77956,2.78239,7250000.0
2007-07-02 04:00:00,2.78047,2.78333,2.78047,2.7832,7750000.0
2007-07-02 04:01:00,2.77996,2.78372,2.77828,2.78364,8000000.0
2007-07-02 04:02:00,2.78241,2.78327,2.77887,2.78239,10000000.0
2007-07-02 04:03:00,2.78138,2.78288,2.77883,2.78288,10750000.0
2007-07-02 04:04:00,2.77977,2.78349,2.77977,2.78295,9750000.0
2007-07-02 04:05:00,2.77962,2.78303,2.77962,2.78246,6250000.0
2007-07-02 04:06:00,2.77986,2.78388,2.77979,2.78279,8880000.0
2007-07-02 04:07:00,2.77691,2.78274,2.77691,2.78171,8500000.0
2007-07-02 04:08:00,2.78148,2.78277,2.7777,2.78187,6250000.0
2007-07-02 04:09:00,2.77926,2.78322,2.77926,2.78277,11000000.0
2007-07-02 04:10:00,2.78052,2.78334,2.78052,2.78325,6000000.0
2007-07-02 04:11:00,2.78086,2.78285,2.77722,2.78151,9000000.0
2007-07-02 04:12:00,2.7816,2.78309,2.7796,2.78302,6750000.0
2007-07-02 04:13:00,2.78013,2.78205,2.77835,2.78201,8250000.0
2007-07-02 04:14:00,2.77615,2.78173,2.77615,2.78041,8250000.0
2007-07-02 04:15:00,2.78395,2.78395,2.78182,2.78339,9750000.0
2007-07-02 04:16:00,2.78215,2.78326,2.77882,2.78257,9000000.0
2007-07-02 04:18:00,2.78242,2.78242,2.78053,2.78078,5750000.0
2007-07-02 04:19:00,2.78242,2.78242,2.78138,2.78138,2500000.0
2007-07-02 04:20:00,2.782,2.78341,2.77928,2.78188,5750000.0
2007-07-02 04:21:00,2.78005,2.78276,2.78005,2.78202,10630000.0
2007-07-02 04:22:00,2.77961,2.78207,2.77847,2.7818,8000000.0
2007-07-02 04:23:00,2.78227,2.78297,2.77804,2.78151,7500000.0
2007-07-02 04:24:00,2.78277,2.78287,2.78101,2.78142,8500000.0
2007-07-02 04:25:00,2.7805,2.78281,2.77684,2.78281,7250000.0
2007-07-02 04:26:00,2.78328,2.78335,2.77809,2.77809,7000000.0
2007-07-02 04:27:00,2.78034,2.78207,2.7766,2.78204,6000000.0
2007-07-02 04:29:00,2.78169,2.78443,2.78072,2.78245,9880000.0
2007-07-02 04:30:00,2.78058,2.78182,2.78038,2.78121,6630000.0
2007-07-02 04:31:00,2.78178,2.78483,2.78137,2.78385,8130000.0
2007-07-02 04:32:00,2.78084,2.7838,2.7794,2.78319,6250000.0
2007-07-02 04:33:00,2.78105,2.78472,2.78105,2.78368,10250000.0
2007-07-02 04:34:00,2.78038,2.78038,2.78038,2.78038,750000.0
2007-07-02 04:35:00,2.78172,2.78383,2.78172,2.7821,5250000.0
2007-07-02 04:36:00,2.78286,2.78425,2.778,2.78425,8250000.0
2007-07-02 04:37:00,2.78127,2.78352,2.78127,2.78352,9500000.0
2007-07-02 04:38:00,2.78163,2.78416,2.78135,2.78216,6500000.0
2007-07-02 04:40:00,2.78186,2.78436,2.78164,2.78164,8250000.0
2007-07-02 04:41:00,2.7806,2.78464,2.7806,2.78458,6500000.0
2007-07-02 04:42:00,2.78352,2.78352,2.78084,2.78314,4000000.0
2007-07-02 04:43:00,2.78341,2.78478,2.78187,2.78326,6500000.0
2007-07-02 04:44:00,2.78433,2.78433,2.77902,2.77902,5750000.0
2007-07-02 04:45:00,2.78102,2.78163,2.78038,2.78163,7250000.0
2007-07-02 04:46:00,2.78158,2.78158,2.77783,2.78054,6000000.0
2007-07-02 04:48:00,2.78124,2.78339,2.77853,2.78339,5250000.0
2007-07-02 04:49:00,2.78144,2.78434,2.78124,2.78434,9140000.0
2007-07-02 04:50:00,2.78186,2.78349,2.77984,2.78175,10760000.0
2007-07-02 04:51:00,2.78408,2.78478,2.78004,2.78434,8510000.0
2007-07-02 04:52:00,2.78232,2.78394,2.78013,2.78108,8630000.0
2007-07-02 04:53:00,2.78284,2.78448,2.78196,2.78448,5500000.0
2007-07-02 04:54:00,2.78471,2.78471,2.78006,2.78186,9260000.0
2007-07-02 04:55:00,2.7829,2.78476,2.78124,2.78476,6000000.0
2007-07-02 04:56:00,2.78494,2.78494,2.78069,2.78286,8380000.0
2007-07-02 04:57:00,2.7809,2.78594,2.7809,2.7821,6130000.0
2007-07-02 04:58:00,2.78317,2.78317,2.78047,2.78231,11880000.0
2007-07-02 04:59:00,2.7848,2.78508,2.77955,2.78279,7000000.0
2007-07-02 05:01:00,2.78212,2.78268,2.78028,2.78201,5500000.0
2007-07-02 05:02:00,2.78276,2.78491,2.78102,2.7843,7750000.0
2007-07-02 05:03:00,2.78174,2.78313,2.78068,2.78251,5880000.0
2007-07-02 05:04:00,2.7823,2.78479,2.78116,2.78479,6630000.0
2007-07-02 05:05:00,2.78251,2.78581,2.77968,2.78447,8380000.0
2007-07-02 05:06:00,2.78362,2.78622,2.78143,2.78581,5500000.0
2007-07-02 05:07:00,2.7839,2.78477,2.78064,2.78064,5500000.0
2007-07-02 05:08:00,2.78213,2.786,2.77965,2.78366,8130000.0
2007-07-02 05:09:00,2.78172,2.78328,2.7787,2.78062,8750000.0
2007-07-02 05:10:00,2.77853,2.78197,2.77827,2.77827,7130000.0
2007-07-02 05:11:00,2.78234,2.78583,2.78129,2.78341,9250000.0
2007-07-02 05:12:00,2.78251,2.78293,2.77837,2.78293,6260000.0
2007-07-02 05:14:00,2.78148,2.78251,2.78032,2.78243,5500000.0
2007-07-02 05:15:00,2.77923,2.78252,2.77923,2.78191,7390000.0
2007-07-02 05:17:00,2.78217,2.78526,2.78013,2.78374,5500000.0
2007-07-02 05:19:00,2.78253,2.78253,2.78008,2.7821,14500000.0
2007-07-02 05:20:00,2.77919,2.78467,2.77919,2.77933,11000000.0
2007-07-02 05:21:00,2.78103,2.78493,2.78093,2.78493,7010000.0
2007-07-02 05:22:00,2.78507,2.78657,2.78207,2.78583,13250000.0
2007-07-02 05:23:00,2.7791,2.78458,2.7791,2.78458,9250000.0
2007-07-02 05:24:00,2.77884,2.78437,2.77884,2.77957,8250000.0
2007-07-02 05:25:00,2.78202,2.78262,2.77707,2.78037,8630000.0
2007-07-02 05:27:00,2.78193,2.78243,2.77873,2.78202,8000000.0
2007-07-02 05:28:00,2.77998,2.77998,2.77998,2.77998,2000000.0
2007-07-02 05:30:00,2.78267,2.78267,2.77727,2.78267,9250000.0
2007-07-02 05:31:00,2.78233,2.78233,2.78038,2.78222,5500000.0
2007-07-02 05:33:00,2.78252,2.78514,2.78125,2.78125,8250000.0
2007-07-02 05:34:00,2.78392,2.78502,2.78392,2.78502,1750000.0
2007-07-02 05:35:00,2.78277,2.78277,2.77942,2.78038,6500000.0
2007-07-02 05:36:00,2.78285,2.78549,2.78137,2.78544,9250000.0
2007-07-02 05:38:00,2.78411,2.78411,2.78219,2.78308,6250000.0
2007-07-02 05:39:00,2.77873,2.78363,2.77873,2.78101,7500000.0
2007-07-02 05:40:00,2.78343,2.78496,2.77954,2.77954,5500000.0
2007-07-02 05:41:00,2.78359,2.78555,2.78119,2.78119,7500000.0
2007-07-02 05:42:00,2.78458,2.78491,2.77873,2.78264,8500000.0
2007-07-02 05:43:00,2.78327,2.78496,2.78243,2.78496,8250000.0
2007-07-02 05:44:00,2.78353,2.78502,2.78278,2.78315,6250000.0
2007-07-02 05:45:00,2.78365,2.78583,2.78365,2.78529,5750000.0
2007-07-02 05:46:00,2.78431,2.78454,2.77975,2.78454,6750000.0
2007-07-02 05:47:00,2.78336,2.78578,2.78199,2.78428,5250000.0
2007-07-02 05:48:00,2.78112,2.78515,2.78112,2.78215,5500000.0
2007-07-02 05:49:00,2.78247,2.78492,2.78078,2.78085,6000000.0
2007-07-02 05:51:00,2.782,2.78251,2.78023,2.78251,6260000.0
2007-07-02 05:52:00,2.78178,2.78261,2.78178,2.78261,1130000.0
2007-07-02 05:53:00,2.78286,2.78434,2.78121,2.7816,5880000.0
2007-07-02 05:54:00,2.77644,2.78249,2.77644,2.78249,7000000.0
2007-07-02 05:55:00,2.77861,2.78227,2.77861,2.78181,9380000.0
2007-07-02 05:56:00,2.78144,2.78144,2.77675,2.77679,9520000.0
2007-07-02 05:57:00,2.77844,2.78088,2.7776,2.78088,9630000.0
2007-07-02 05:58:00,2.78157,2.78157,2.77836,2.78114,5500000.0
2007-07-02 05:59:00,2.77834,2.78096,2.7761,2.77822,8630000.0
2007-07-02 06:00:00,2.77775,2.78104,2.77775,2.77818,10380000.0
2007-07-02 06:01:00,2.77801,2.78202,2.77309,2.77918,8630000.0
2007-07-02 06:02:00,2.77797,2.78223,2.77797,2.78047,12130000.0
2007-07-02 06:03:00,2.78058,2.78161,2.77899,2.77958,10880000.0
2007-07-02 06:04:00,2.77989,2.78124,2.77748,2.78124,8260000.0
2007-07-02 06:05:00,2.77976,2.78082,2.77799,2.77874,6760000.0
2007-07-02 06:06:00,2.77584,2.78094,2.77584,2.77714,11130000.0
2007-07-02 06:07:00,2.77808,2.78151,2.77697,2.78151,7380000.0
2007-07-02 06:08:00,2.77857,2.78164,2.77808,2.78009,8250000.0
2007-07-02 06:09:00,2.78209,2.7822,2.7737,2.7737,9380000.0
2007-07-02 06:10:00,2.78086,2.78201,2.776,2.77952,10130000.0
2007-07-02 06:11:00,2.77833,2.77907,2.77528,2.7782,13010000.0
2007-07-02 06:12:00,2.77815,2.77842,2.77618,2.77832,8000000.0
2007-07-02 06:13:00,2.77851,2.7789,2.77698,2.77862,8500000.0
2007-07-02 06:14:00,2.77919,2.78009,2.77583,2.77583,9250000.0
2007-07-02 06:15:00,2.77992,2.78111,2.77812,2.77857,7750000.0
2007-07-02 06:16:00,2.78141,2.78141,2.77895,2.77963,9000000.0
2007-07-02 06:17:00,2.7793,2.78206,2.77484,2.77801,7880000.0
2007-07-02 06:18:00,2.78319,2.78319,2.77828,2.78202,9380000.0
2007-07-02 06:19:00,2.77906,2.78069,2.77839,2.77881,9630000.0
2007-07-02 06:20:00,2.77626,2.78102,2.77562,2.77562,7750000.0
2007-07-02 06:21:00,2.78038,2.78247,2.77793,2.78247,6630000.0
2007-07-02 06:22:00,2.77918,2.78217,2.77833,2.77833,8250000.0
2007-07-02 06:23:00,2.77885,2.78149,2.77801,2.77801,7500000.0
2007-07-02 06:24:00,2.77828,2.77828,2.77382,2.77816,8250000.0
2007-07-02 06:25:00,2.77678,2.78212,2.77678,2.78212,10750000.0
2007-07-02 06:26:00,2.77741,2.7793,2.77741,2.77901,7500000.0
2007-07-02 06:27:00,2.77902,2.7792,2.77723,2.7792,7890000.0
2007-07-02 06:28:00,2.7772,2.78135,2.7772,2.77834,11250000.0
2007-07-02 06:30:00,2.77572,2.77943,2.77564,2.77921,5500000.0
2007-07-02 06:31:00,2.7776,2.77811,2.77437,2.77636,8000000.0
2007-07-02 06:32:00,2.77938,2.78262,2.77932,2.78224,7130000.0
2007-07-02 06:33:00,2.78163,2.78163,2.77672,2.77907,4750000.0
2007-07-02 06:34:00,2.77617,2.77902,2.77407,2.77875,6250000.0
2007-07-02 06:35:00,2.77901,2.77922,2.77543,2.77901,6250000.0
2007-07-02 06:36:00,2.78014,2.78052,2.77795,2.77795,5250000.0
2007-07-02 06:37:00,2.77937,2.78223,2.77691,2.78223,8130000.0
2007-07-02 06:38:00,2.78113,2.78173,2.77562,2.77562,7000000.0
2007-07-02 06:39:00,2.78251,2.78251,2.77433,2.77847,7380000.0
2007-07-02 06:40:00,2.78107,2.78107,2.77836,2.77836,1750000.0
2007-07-02 06:42:00,2.77718,2.77963,2.77578,2.77868,8500000.0
2007-07-02 06:43:00,2.77618,2.77933,2.77578,2.77578,6250000.0
2007-07-02 06:45:00,2.7738,2.78184,2.7738,2.78184,5500000.0
2007-07-02 06:46:00,2.77814,2.78132,2.77567,2.77567,10130000.0
2007-07-02 06:47:00,2.77529,2.78283,2.77529,2.78283,7500000.0
2007-07-02 06:48:00,2.78146,2.78199,2.77589,2.78064,6250000.0
2007-07-02 06:49:00,2.78009,2.78116,2.77566,2.77803,8880000.0
2007-07-02 06:50:00,2.77824,2.78182,2.77591,2.77721,10880000.0
2007-07-02 06:51:00,2.77654,2.78241,2.77654,2.77712,8750000.0
2007-07-02 06:52:00,2.7815,2.7815,2.77757,2.77861,6000000.0
2007-07-02 06:53:00,2.77939,2.78128,2.77731,2.78057,5750000.0
2007-07-02 06:54:00,2.78104,2.78104,2.77706,2.77706,14750000.0
2007-07-02 06:55:00,2.77973,2.78091,2.7768,2.7805,8250000.0
2007-07-02 06:56:00,2.78085,2.78085,2.77255,2.77529,8880000.0
2007-07-02 06:57:00,2.77778,2.78147,2.77712,2.77824,11380000.0
2007-07-02 06:58:00,2.78019,2.78067,2.7767,2.77812,6250000.0
2007-07-02 06:59:00,2.77692,2.78008,2.77675,2.77819,7000000.0
2007-07-02 07:00:00,2.78155,2.78155,2.77709,2.78081,13750000.0
2007-07-02 07:01:00,2.77775,2.78059,2.77775,2.78059,7000000.0
2007-07-02 07:02:00,2.77821,2.78076,2.77734,2.78033,7500000.0
2007-07-02 07:03:00,2.77701,2.7808,2.7758,2.77922,7500000.0
2007-07-02 07:04:00,2.78118,2.78118,2.77782,2.78061,8500000.0
2007-07-02 07:05:00,2.77809,2.78029,2.77628,2.77628,10250000.0
2007-07-02 07:06:00,2.77801,2.77833,2.77463,2.77801,7250000.0
2007-07-02 07:07:00,2.77798,2.77808,2.77243,2.77808,6250000.0
2007-07-02 07:09:00,2.77837,2.77892,2.77736,2.77779,10250000.0
2007-07-02 07:10:00,2.78009,2.78076,2.77624,2.77982,11500000.0
2007-07-02 07:11:00,2.7738,2.78093,2.7738,2.78048,9000000.0
2007-07-02 07:12:00,2.77469,2.78007,2.77469,2.77878,8000000.0
2007-07-02 07:13:00,2.78035,2.78048,2.77573,2.77599,5500000.0
2007-07-02 07:14:00,2.77711,2.7774,2.77528,2.77607,9250000.0
2007-07-02 07:15:00,2.77981,2.78072,2.77646,2.78072,10500000.0
2007-07-02 07:16:00,2.77798,2.77973,2.7769,2.7769,5250000.0
2007-07-02 07:17:00,2.77818,2.78009,2.77803,2.77877,7750000.0
2007-07-02 07:18:00,2.78129,2.78129,2.77773,2.7804,7750000.0
2007-07-02 07:19:00,2.77685,2.78059,2.77616,2.78059,7750000.0
2007-07-02 07:20:00,2.77287,2.77861,2.77287,2.77514,6000000.0
2007-07-02 07:21:00,2.77953,2.78009,2.77665,2.77665,4250000.0
2007-07-02 07:22:00,2.77534,2.78022,2.77355,2.78022,11250000.0
2007-07-02 07:23:00,2.7804,2.78071,2.77444,2.77462,8250000.0
2007-07-02 07:24:00,2.77622,2.78,2.77477,2.77648,7250000.0
2007-07-02 07:25:00,2.77719,2.77988,2.77719,2.77743,6750000.0
2007-07-02 07:27:00,2.77749,2.77868,2.77327,2.77863,6000000.0
2007-07-02 07:28:00,2.7742,2.7797,2.7742,2.7797,8750000.0
2007-07-02 07:29:00,2.77583,2.77927,2.77541,2.77927,11500000.0
2007-07-02 07:30:00,2.77732,2.77846,2.7727,2.77584,8500000.0
2007-07-02 07:32:00,2.77798,2.78018,2.7755,2.77778,5750000.0
2007-07-02 07:33:00,2.77361,2.77891,2.77279,2.77631,11500000.0
2007-07-02 07:34:00,2.77626,2.77936,2.77626,2.77936,7500000.0
2007-07-02 07:35:00,2.77648,2.77977,2.77586,2.77586,10130000.0
2007-07-02 07:36:00,2.77658,2.77839,2.77405,2.77832,5750000.0
2007-07-02 07:37:00,2.77532,2.77863,2.77532,2.77611,9500000.0
2007-07-02 07:38:00,2.77758,2.77879,2.7742,2.77594,9750000.0
2007-07-02 07:39:00,2.77592,2.78046,2.77164,2.78046,8000000.0
2007-07-02 07:40:00,2.77734,2.77945,2.77675,2.77675,7750000.0
2007-07-02 07:41:00,2.77995,2.77995,2.77662,2.77662,5500000.0
2007-07-02 07:42:00,2.77725,2.78015,2.77569,2.77928,7380000.0
2007-07-02 07:43:00,2.77797,2.77835,2.77309,2.77309,7750000.0
2007-07-02 07:44:00,2.77682,2.7801,2.77252,2.77933,5250000.0
2007-07-02 07:46:00,2.78012,2.78023,2.77813,2.77813,7380000.0
2007-07-02 07:47:00,2.77337,2.77887,2.77337,2.77887,9250000.0
2007-07-02 07:48:00,2.77985,2.77985,2.77577,2.77848,5750000.0
2007-07-02 07:49:00,2.77638,2.7785,2.77469,2.77497,6010000.0
2007-07-02 07:50:00,2.77665,2.77874,2.7744,2.77635,5750000.0
2007-07-02 07:51:00,2.77497,2.77878,2.77234,2.77234,8250000.0
2007-07-02 07:52:00,2.77679,2.77958,2.77567,2.77567,9750000.0
2007-07-02 07:53:00,2.77619,2.77789,2.77318,2.77446,8380000.0
2007-07-02 07:54:00,2.77885,2.77885,2.77444,2.77609,9750000.0
2007-07-02 07:55:00,2.77888,2.77888,2.77437,2.77818,10130000.0
2007-07-02 07:56:00,2.7752,2.77743,2.77324,2.77555,7000000.0
2007-07-02 07:57:00,2.77824,2.77876,2.77482,2.77546,10750000.0
2007-07-02 07:58:00,2.77888,2.77898,2.77337,2.77764,9500000.0
2007-07-02 07:59:00,2.77881,2.77885,2.77434,2.77885,10250000.0
2007-07-02 08:00:00,2.77715,2.77867,2.77525,2.77683,6130000.0
2007-07-02 08:01:00,2.77833,2.77907,2.77421,2.77432,7380000.0
2007-07-02 08:02:00,2.77268,2.77882,2.77256,2.77833,17380000.0
2007-07-02 08:03:00,2.7776,2.77792,2.77293,2.77773,8000000.0
2007-07-02 08:04:00,2.77418,2.77784,2.77358,2.77764,5250000.0
2007-07-02 08:05:00,2.77563,2.77971,2.77295,2.77295,9130000.0
2007-07-02 08:06:00,2.77561,2.77942,2.77413,2.77496,6130000.0
2007-07-02 08:07:00,2.77653,2.7795,2.77653,2.7795,7760000.0
2007-07-02 08:08:00,2.77607,2.77853,2.77349,2.77754,8500000.0
2007-07-02 08:09:00,2.77853,2.77902,2.77301,2.77848,8750000.0
2007-07-02 08:10:00,2.77566,2.77723,2.77373,2.77481,7250000.0
2007-07-02 08:11:00,2.77683,2.77683,2.77319,2.77353,8000000.0
2007-07-02 08:12:00,2.77611,2.77721,2.77337,2.7768,7250000.0
2007-07-02 08:13:00,2.77477,2.77629,2.77397,2.77607,6000000.0
2007-07-02 08:14:00,2.77369,2.77653,2.77236,2.77653,11010000.0
2007-07-02 08:15:00,2.77355,2.77587,2.77282,2.77587,8130000.0
2007-07-02 08:16:00,2.7729,2.77688,2.7729,2.77556,6630000.0
2007-07-02 08:17:00,2.7766,2.7766,2.77442,2.77532,8250000.0
2007-07-02 08:18:00,2.77262,2.77641,2.77177,2.77352,6000000.0
2007-07-02 08:19:00,2.77606,2.77606,2.7707,2.77355,10250000.0
2007-07-02 08:20:00,2.77362,2.77551,2.77157,2.77551,9750000.0
2007-07-02 08:21:00,2.77699,2.77699,2.77436,2.77641,7000000.0
2007-07-02 08:22:00,2.77773,2.77773,2.76929,2.76929,9250000.0
2007-07-02 08:23:00,2.77484,2.77603,2.77326,2.77601,6750000.0
2007-07-02 08:24:00,2.77598,2.77649,2.76766,2.76766,7750000.0
2007-07-02 08:25:00,2.77677,2.77677,2.77353,2.77353,11130000.0
2007-07-02 08:26:00,2.77341,2.77649,2.76955,2.77649,7750000.0
2007-07-02 08:27:00,2.77534,2.77635,2.77344,2.77468,8750000.0
2007-07-02 08:28:00,2.77836,2.77836,2.7712,2.77454,7000000.0
2007-07-02 08:29:00,2.77412,2.77688,2.77377,2.77395,7130000.0
2007-07-02 08:30:00,2.77437,2.77676,2.77045,2.77676,15750000.0
2007-07-02 08:31:00,2.77535,2.77791,2.77072,2.77511,6250000.0
2007-07-02 08:32:00,2.7792,2.77922,2.77145,2.77634,8500000.0
2007-07-02 08:33:00,2.77749,2.77778,2.77459,2.77459,6250000.0
2007-07-02 08:34:00,2.77669,2.7774,2.76946,2.77249,5760000.0
2007-07-02 08:35:00,2.77517,2.77698,2.7713,2.77503,5250000.0
2007-07-02 08:36:00,2.77769,2.77769,2.77255,2.77293,11500000.0
2007-07-02 08:37:00,2.77469,2.77704,2.77383,2.77415,8000000.0
2007-07-02 08:38:00,2.77353,2.77687,2.76902,2.77328,7380000.0
2007-07-02 08:39:00,2.77394,2.7768,2.77298,2.77385,7750000.0
2007-07-02 08:40:00,2.77252,2.77667,2.77252,2.77464,7750000.0
2007-07-02 08:41:00,2.77112,2.77725,2.77072,2.77649,12000000.0
2007-07-02 08:42:00,2.77371,2.77726,2.77217,2.77453,8130000.0
2007-07-02 08:43:00,2.77385,2.7778,2.77292,2.7778,16750000.0
2007-07-02 08:44:00,2.77178,2.77755,2.77137,2.77631,10250000.0
2007-07-02 08:45:00,2.77542,2.77742,2.7711,2.77742,9250000.0
2007-07-02 08:46:00,2.77827,2.77864,2.77249,2.77514,8500000.0
2007-07-02 08:47:00,2.77423,2.7786,2.77374,2.7786,6500000.0
2007-07-02 08:48:00,2.77743,2.77842,2.77169,2.77316,11140000.0
2007-07-02 08:49:00,2.77868,2.77868,2.77496,2.77639,5500000.0
2007-07-02 08:50:00,2.77343,2.7777,2.77343,2.77586,6750000.0
2007-07-02 08:51:00,2.77538,2.77692,2.77385,2.77455,9380000.0
2007-07-02 08:52:00,2.76966,2.77686,2.76966,2.7759,9500000.0
2007-07-02 08:53:00,2.77431,2.77767,2.76977,2.77363,12750000.0
2007-07-02 08:54:00,2.77804,2.77804,2.77344,2.77612,7000000.0
2007-07-02 08:55:00,2.77269,2.77719,2.77128,2.77584,5750000.0
2007-07-02 08:56:00,2.77423,2.77583,2.77314,2.77413,5260000.0
2007-07-02 08:57:00,2.76873,2.77563,2.76873,2.77161,14130000.0
2007-07-02 08:58:00,2.77582,2.77582,2.77156,2.77156,7750000.0
2007-07-02 08:59:00,2.77497,2.77497,2.7684,2.77246,14500000.0
2007-07-02 09:00:00,2.77156,2.77261,2.76801,2.76989,7750000.0
2007-07-02 09:01:00,2.77128,2.77247,2.76824,2.76976,14750000.0
2007-07-02 09:02:00,2.77016,2.77336,2.76704,2.77171,7500000.0
2007-07-02 09:03:00,2.77063,2.77336,2.76988,2.7712,12500000.0
2007-07-02 09:04:00,2.77212,2.77384,2.7673,2.77262,6250000.0
2007-07-02 09:05:00,2.77253,2.77416,2.77053,2.77258,11880000.0
2007-07-02 09:06:00,2.7736,2.7736,2.77141,2.77251,7250000.0
2007-07-02 09:07:00,2.76925,2.77386,2.76665,2.77386,7130000.0
2007-07-02 09:08:00,2.77373,2.77375,2.76951,2.77372,8630000.0
2007-07-02 09:09:00,2.77175,2.77312,2.76893,2.77144,7880000.0
2007-07-02 09:10:00,2.77332,2.77444,2.77118,2.77268,6750000.0
2007-07-02 09:11:00,2.7714,2.77386,2.76883,2.77227,6250000.0
2007-07-02 09:12:00,2.7708,2.7743,2.7695,2.7731,11380000.0
2007-07-02 09:13:00,2.77343,2.77463,2.76816,2.77286,10130000.0
2007-07-02 09:14:00,2.76889,2.77229,2.76569,2.77036,7750000.0
2007-07-02 09:15:00,2.77301,2.77392,2.76802,2.76997,13250000.0
2007-07-02 09:16:00,2.77158,2.77214,2.76474,2.76952,10750000.0
2007-07-02 09:17:00,2.77297,2.77515,2.77197,2.77394,10000000.0
2007-07-02 09:18:00,2.77446,2.7754,2.76788,2.76971,7500000.0
2007-07-02 09:19:00,2.77478,2.77602,2.77036,2.77078,4880000.0
2007-07-02 09:20:00,2.77506,2.7758,2.77237,2.7746,5250000.0
2007-07-02 09:21:00,2.77373,2.77458,2.768,2.77404,10880000.0
2007-07-02 09:22:00,2.76905,2.77498,2.76905,2.76935,10500000.0
2007-07-02 09:23:00,2.77395,2.77429,2.77113,2.77429,8500000.0
2007-07-02 09:24:00,2.77499,2.77499,2.76813,2.77277,6000000.0
2007-07-02 09:25:00,2.77264,2.7751,2.76863,2.7751,10510000.0
2007-07-02 09:26:00,2.77121,2.77554,2.77121,2.77136,7880000.0
2007-07-02 09:27:00,2.77436,2.77526,2.76854,2.77435,9630000.0
2007-07-02 09:28:00,2.77587,2.77587,2.77058,2.77298,7000000.0
2007-07-02 09:29:00,2.77293,2.77643,2.76894,2.77496,19750000.0
2007-07-02 09:30:00,2.7724,2.7743,2.76975,2.77308,9380000.0
2007-07-02 09:31:00,2.77481,2.77504,2.7684,2.77378,6880000.0
2007-07-02 09:32:00,2.77189,2.77445,2.76719,2.77296,7750000.0
2007-07-02 09:33:00,2.77469,2.77469,2.77022,2.77022,5500000.0
2007-07-02 09:34:00,2.77323,2.77381,2.77069,2.77069,6250000.0
2007-07-02 09:35:00,2.77301,2.77435,2.76856,2.7728,13130000.0
2007-07-02 09:36:00,2.77181,2.77327,2.76969,2.77327,7130000.0
2007-07-02 09:37:00,2.77074,2.77281,2.76815,2.76932,8380000.0
2007-07-02 09:38:00,2.76936,2.77173,2.76855,2.77145,5750000.0
2007-07-02 09:39:00,2.76838,2.7705,2.76694,2.76855,9000000.0
2007-07-02 09:40:00,2.76688,2.77042,2.76688,2.76966,5630000.0
2007-07-02 09:41:00,2.76974,2.77057,2.76262,2.76993,13750000.0
2007-07-02 09:42:00,2.7686,2.77247,2.76545,2.77211,21260000.0
2007-07-02 09:43:00,2.76904,2.77247,2.76665,2.76763,10500000.0
2007-07-02 09:44:00,2.77038,2.77038,2.76623,2.77024,6500000.0
2007-07-02 09:45:00,2.76986,2.77108,2.76578,2.77103,10010000.0
2007-07-02 09:46:00,2.76952,2.77195,2.76698,2.77065,8000000.0
2007-07-02 09:47:00,2.77097,2.77253,2.76613,2.76613,6630000.0
2007-07-02 09:48:00,2.77143,2.77161,2.76803,2.77013,7000000.0
2007-07-02 09:49:00,2.76882,2.77172,2.76738,2.76972,6630000.0
2007-07-02 09:50:00,2.76874,2.77075,2.76667,2.77057,7250000.0
2007-07-02 09:51:00,2.77081,2.77151,2.7673,2.76939,6500000.0
2007-07-02 09:52:00,2.77213,2.77213,2.76664,2.768,10750000.0
2007-07-02 09:53:00,2.76991,2.77126,2.76892,2.77074,7380000.0
2007-07-02 09:54:00,2.77084,2.77179,2.76815,2.77179,11750000.0
2007-07-02 09:55:00,2.76954,2.77174,2.76804,2.77174,5750000.0
2007-07-02 09:56:00,2.76945,2.77151,2.76555,2.77093,5500000.0
2007-07-02 09:57:00,2.77137,2.77195,2.76614,2.77113,11750000.0
2007-07-02 09:58:00,2.76795,2.77177,2.76527,2.76934,11000000.0
2007-07-02 09:59:00,2.76932,2.77085,2.76611,2.76974,13000000.0
2007-07-02 10:00:00,2.76937,2.77016,2.76673,2.76972,5500000.0
2007-07-02 10:01:00,2.76777,2.76921,2.76451,2.76824,6500000.0
2007-07-02 10:02:00,2.7659,2.76972,2.76176,2.76508,6880000.0
2007-07-02 10:03:00,2.76752,2.76929,2.76417,2.76771,11880000.0
2007-07-02 10:04:00,2.7648,2.77012,2.7648,2.77012,5500000.0
2007-07-02 10:05:00,2.77064,2.77064,2.76598,2.76738,9000000.0
2007-07-02 10:06:00,2.76945,2.77021,2.7653,2.76976,11250000.0
2007-07-02 10:07:00,2.76929,2.76929,2.76687,2.76793,5500000.0
2007-07-02 10:08:00,2.76707,2.77059,2.76347,2.77059,9880000.0
2007-07-02 10:09:00,2.76883,2.77038,2.76608,2.7701,8750000.0
2007-07-02 10:10:00,2.76883,2.76923,2.76371,2.76587,10250000.0
2007-07-02 10:11:00,2.76768,2.77169,2.76725,2.7704,6750000.0
2007-07-02 10:12:00,2.76707,2.77107,2.76313,2.77107,6250000.0
2007-07-02 10:13:00,2.76461,2.77087,2.76445,2.76707,11500000.0
2007-07-02 10:14:00,2.77233,2.77248,2.76656,2.77114,7880000.0
2007-07-02 10:15:00,2.77003,2.77167,2.76904,2.76995,7880000.0
2007-07-02 10:16:00,2.77099,2.77144,2.76792,2.77072,6000000.0
2007-07-02 10:17:00,2.76773,2.77204,2.7677,2.77204,9880000.0
2007-07-02 10:18:00,2.76938,2.77182,2.76804,2.76991,13640000.0
2007-07-02 10:19:00,2.76966,2.77038,2.76809,2.76939,10760000.0
2007-07-02 10:20:00,2.77084,2.77153,2.7672,2.7672,8250000.0
2007-07-02 10:21:00,2.77067,2.77193,2.76711,2.76711,9500000.0
2007-07-02 10:22:00,2.76713,2.77107,2.76624,2.76769,8380000.0
2007-07-02 10:23:00,2.77117,2.77119,2.76647,2.76987,6000000.0
2007-07-02 10:24:00,2.76935,2.7707,2.76488,2.76488,6250000.0
2007-07-02 10:25:00,2.76577,2.7708,2.76577,2.77048,10750000.0
2007-07-02 10:26:00,2.76837,2.76949,2.76586,2.7691,8250000.0
2007-07-02 10:27:00,2.76279,2.76758,2.76279,2.76578,7380000.0
2007-07-02 10:28:00,2.76675,2.76777,2.76537,2.7672,6130000.0
2007-07-02 10:29:00,2.7679,2.76826,2.76695,2.76785,7250000.0
2007-07-02 10:30:00,2.76708,2.76764,2.76475,2.76475,8750000.0
2007-07-02 10:31:00,2.76731,2.76788,2.76462,2.76619,6750000.0
2007-07-02 10:32:00,2.76737,2.76786,2.76317,2.76566,9880000.0
2007-07-02 10:33:00,2.76718,2.7682,2.76335,2.76506,8250000.0
2007-07-02 10:34:00,2.76364,2.76767,2.76364,2.76757,8750000.0
2007-07-02 10:35:00,2.76844,2.76844,2.76398,2.76398,8380000.0
2007-07-02 10:36:00,2.76722,2.76758,2.7648,2.76564,11250000.0
2007-07-02 10:37:00,2.767,2.767,2.76439,2.76668,7880000.0
2007-07-02 10:38:00,2.76619,2.76634,2.76062,2.76461,8750000.0
2007-07-02 10:39:00,2.76422,2.76588,2.76346,2.76346,10760000.0
2007-07-02 10:40:00,2.7642,2.76731,2.76195,2.76532,10500000.0
2007-07-02 10:41:00,2.76625,2.76727,2.76351,2.767,8500000.0
2007-07-02 10:42:00,2.76592,2.76663,2.76303,2.76541,7130000.0
2007-07-02 10:43:00,2.76704,2.76716,2.76336,2.76593,6630000.0
2007-07-02 10:44:00,2.76441,2.76648,2.76283,2.76453,11880000.0
2007-07-02 10:45:00,2.76519,2.76519,2.76101,2.76442,6380000.0
2007-07-02 10:46:00,2.76579,2.76579,2.76202,2.76467,9380000.0
2007-07-02 10:47:00,2.76507,2.76679,2.76351,2.76513,8000000.0
2007-07-02 10:48:00,2.76478,2.76636,2.76333,2.76636,8130000.0
2007-07-02 10:49:00,2.76695,2.76722,2.76026,2.76026,8130000.0
2007-07-02 10:50:00,2.76688,2.76697,2.76406,2.7651,6250000.0
2007-07-02 10:51:00,2.76082,2.76513,2.76082,2.76182,9630000.0
2007-07-02 10:52:00,2.76532,2.76612,2.76287,2.7659,11000000.0
2007-07-02 10:53:00,2.7639,2.76517,2.76011,2.76355,9750000.0
2007-07-02 10:54:00,2.76281,2.76672,2.76109,2.76501,9250000.0
2007-07-02 10:55:00,2.76552,2.7656,2.76167,2.76435,6250000.0
2007-07-02 10:56:00,2.7651,2.76696,2.76113,2.76113,10880000.0
2007-07-02 10:57:00,2.76215,2.76627,2.76215,2.76561,6000000.0
2007-07-02 10:58:00,2.76301,2.76631,2.76116,2.76421,9250000.0
2007-07-02 10:59:00,2.76285,2.76611,2.76274,2.76274,6880000.0
2007-07-02 11:00:00,2.76512,2.7658,2.75888,2.76399,11380000.0
2007-07-02 11:01:00,2.76528,2.76606,2.76186,2.76356,8500000.0
2007-07-02 11:02:00,2.76436,2.76582,2.76099,2.76099,6500000.0
2007-07-02 11:03:00,2.76723,2.76866,2.76381,2.76381,8500000.0
2007-07-02 11:04:00,2.76383,2.76753,2.76383,2.76739,6630000.0
2007-07-02 11:05:00,2.76439,2.76683,2.76152,2.76548,11250000.0
2007-07-02 11:06:00,2.76299,2.76735,2.76283,2.76681,6250000.0
2007-07-02 11:07:00,2.76494,2.76746,2.76265,2.76265,6250000.0
2007-07-02 11:08:00,2.76679,2.76679,2.76275,2.764,8000000.0
2007-07-02 11:09:00,2.76811,2.76816,2.7641,2.76749,7380000.0
2007-07-02 11:10:00,2.7672,2.76742,2.76264,2.76731,7750000.0
2007-07-02 11:11:00,2.7637,2.76817,2.76355,2.76712,6750000.0
2007-07-02 11:12:00,2.76659,2.76681,2.7641,2.76437,5500000.0
2007-07-02 11:13:00,2.76723,2.76734,2.76266,2.76459,11250000.0
2007-07-02 11:14:00,2.76704,2.76736,2.76226,2.76736,9130000.0
2007-07-02 11:15:00,2.76527,2.76716,2.76527,2.76598,10250000.0
2007-07-02 11:16:00,2.76566,2.76661,2.76421,2.76421,5750000.0
2007-07-02 11:17:00,2.76633,2.76726,2.76254,2.76323,7380000.0
2007-07-02 11:18:00,2.76649,2.76744,2.76328,2.76522,9000000.0
2007-07-02 11:19:00,2.7645,2.76733,2.76052,2.76556,7880000.0
2007-07-02 11:20:00,2.76492,2.76538,2.76243,2.76534,5880000.0
2007-07-02 11:21:00,2.76796,2.76796,2.76058,2.76345,9380000.0
2007-07-02 11:22:00,2.76813,2.76816,2.76295,2.76359,6250000.0
2007-07-02 11:23:00,2.76534,2.76762,2.76262,2.76619,11130000.0
2007-07-02 11:24:00,2.7677,2.7683,2.76435,2.76435,6630000.0
2007-07-02 11:25:00,2.76463,2.76683,2.7618,2.76646,10000000.0
2007-07-02 11:26:00,2.76795,2.76841,2.76466,2.76741,11500000.0
2007-07-02 11:27:00,2.76698,2.7687,2.7649,2.7649,7000000.0
2007-07-02 11:28:00,2.76743,2.76743,2.76497,2.76525,8500000.0
2007-07-02 11:29:00,2.76647,2.76647,2.76213,2.76554,5750000.0
2007-07-02 11:30:00,2.76594,2.76763,2.76516,2.76751,6000000.0
2007-07-02 11:31:00,2.76845,2.76845,2.76386,2.76776,14750000.0
2007-07-02 11:32:00,2.76841,2.76841,2.76297,2.7667,9250000.0
2007-07-02 11:33:00,2.76189,2.76734,2.76189,2.76725,9750000.0
2007-07-02 11:34:00,2.76779,2.76846,2.76442,2.7665,9750000.0
2007-07-02 11:35:00,2.76328,2.76736,2.76137,2.76337,9260000.0
2007-07-02 11:36:00,2.76668,2.76741,2.76483,2.76595,8250000.0
2007-07-02 11:37:00,2.76357,2.76674,2.76348,2.76428,9000000.0
2007-07-02 11:38:00,2.76416,2.76843,2.76416,2.76632,5500000.0
2007-07-02 11:40:00,2.76469,2.7671,2.76151,2.76537,11880000.0
2007-07-02 11:41:00,2.76676,2.76729,2.76059,2.76337,8250000.0
2007-07-02 11:42:00,2.76531,2.7668,2.76435,2.76631,6250000.0
2007-07-02 11:43:00,2.76077,2.76662,2.75952,2.76272,10000000.0
2007-07-02 11:44:00,2.76619,2.76648,2.7621,2.76334,9750000.0
2007-07-02 11:45:00,2.7632,2.76676,2.7632,2.76378,8250000.0
2007-07-02 11:46:00,2.76684,2.76684,2.76413,2.766,5880000.0
2007-07-02 11:47:00,2.76366,2.76659,2.76074,2.76621,12130000.0
2007-07-02 11:48:00,2.76471,2.76487,2.75997,2.76471,12000000.0
2007-07-02 11:49:00,2.76565,2.76565,2.76085,2.76553,10000000.0
2007-07-02 11:50:00,2.76209,2.76718,2.76209,2.76718,11500000.0
2007-07-02 11:51:00,2.76533,2.7654,2.76178,2.76178,6000000.0
2007-07-02 11:52:00,2.76375,2.76539,2.76218,2.76481,7880000.0
2007-07-02 11:53:00,2.76465,2.76676,2.76369,2.76629,7750000.0
2007-07-02 11:54:00,2.76377,2.76744,2.76167,2.76581,8130000.0
2007-07-02 11:55:00,2.76478,2.7663,2.76207,2.763,6250000.0
2007-07-02 11:56:00,2.76444,2.76583,2.76351,2.76509,8500000.0
2007-07-02 11:57:00,2.76111,2.76546,2.76111,2.76434,8750000.0
2007-07-02 11:58:00,2.76103,2.76536,2.76103,2.76459,12880000.0
2007-07-02 11:59:00,2.76273,2.7661,2.76202,2.7661,11380000.0
2007-07-02 12:00:00,2.76207,2.76494,2.76045,2.76413,9750000.0
2007-07-02 12:01:00,2.76237,2.76431,2.75847,2.76064,7500000.0
2007-07-02 12:02:00,2.76054,2.76484,2.76051,2.76289,7880000.0
2007-07-02 12:03:00,2.76447,2.765,2.76078,2.76244,7880000.0
2007-07-02 12:04:00,2.76369,2.76494,2.76044,2.76494,6250000.0
2007-07-02 12:05:00,2.76585,2.76596,2.75932,2.76398,8000000.0
2007-07-02 12:06:00,2.76062,2.76469,2.76062,2.76112,10630000.0
2007-07-02 12:07:00,2.76302,2.76302,2.75802,2.76102,7500000.0
2007-07-02 12:08:00,2.76419,2.76462,2.75888,2.76239,11000000.0
2007-07-02 12:09:00,2.76314,2.76398,2.75766,2.76362,11000000.0
2007-07-02 12:10:00,2.76416,2.76502,2.75929,2.76395,8750000.0
2007-07-02 12:11:00,2.76081,2.76526,2.76081,2.76503,7250000.0
2007-07-02 12:12:00,2.7624,2.7645,2.76099,2.76099,11750000.0
2007-07-02 12:13:00,2.76308,2.76483,2.75861,2.76313,10630000.0
2007-07-02 12:14:00,2.76329,2.76363,2.7566,2.76242,9630000.0
2007-07-02 12:15:00,2.76037,2.76474,2.76023,2.76023,11000000.0
2007-07-02 12:16:00,2.76171,2.76329,2.75812,2.76162,7380000.0
2007-07-02 12:17:00,2.76344,2.76455,2.76143,2.76409,9750000.0
2007-07-02 12:18:00,2.76031,2.76392,2.75897,2.75897,7750000.0
2007-07-02 12:19:00,2.76274,2.76391,2.75795,2.76265,11510000.0
2007-07-02 12:20:00,2.76089,2.76342,2.75718,2.76165,7500000.0
2007-07-02 12:21:00,2.76269,2.76368,2.7578,2.76056,15880000.0
2007-07-02 12:22:00,2.7649,2.7649,2.76057,2.7627,6750000.0
2007-07-02 12:23:00,2.76048,2.76337,2.75721,2.762,11500000.0
2007-07-02 12:24:00,2.75798,2.7643,2.75798,2.76167,6500000.0
2007-07-02 12:25:00,2.76413,2.76413,2.76048,2.76209,5500000.0
2007-07-02 12:26:00,2.76265,2.76288,2.75915,2.76152,9750000.0
2007-07-02 12:27:00,2.76277,2.76277,2.7571,2.76214,10760000.0
2007-07-02 12:28:00,2.75999,2.7636,2.75999,2.76192,12250000.0
2007-07-02 12:29:00,2.76028,2.76214,2.75808,2.76184,6250000.0
2007-07-02 12:30:00,2.76273,2.76339,2.75786,2.75786,5750000.0
2007-07-02 12:31:00,2.76108,2.76337,2.7582,2.75943,6750000.0
2007-07-02 12:32:00,2.7607,2.76297,2.75828,2.76248,9130000.0
2007-07-02 12:33:00,2.76271,2.76286,2.75748,2.76074,14000000.0
2007-07-02 12:34:00,2.76354,2.76354,2.7588,2.76154,8000000.0
2007-07-02 12:35:00,2.76109,2.76353,2.75847,2.76168,11750000.0
2007-07-02 12:36:00,2.7628,2.7628,2.75916,2.75964,5750000.0
2007-07-02 12:37:00,2.76142,2.76395,2.75906,2.76237,15880000.0
2007-07-02 12:38:00,2.76255,2.7635,2.75386,2.75927,14010000.0
2007-07-02 12:39:00,2.76262,2.76376,2.7599,2.76252,6250000.0
2007-07-02 12:40:00,2.75981,2.76312,2.75981,2.76267,7130000.0
2007-07-02 12:41:00,2.75883,2.76314,2.75883,2.76247,6000000.0
2007-07-02 12:42:00,2.76351,2.76406,2.75862,2.76335,11380000.0
2007-07-02 12:43:00,2.75941,2.76458,2.75941,2.7621,7500000.0
2007-07-02 12:44:00,2.76082,2.76274,2.75896,2.76124,9130000.0
2007-07-02 12:45:00,2.75931,2.76296,2.75926,2.76022,6250000.0
2007-07-02 12:46:00,2.76126,2.76126,2.75695,2.75695,9390000.0
2007-07-02 12:47:00,2.7618,2.7618,2.7572,2.75987,7500000.0
2007-07-02 12:48:00,2.75404,2.76199,2.75404,2.758,10000000.0
2007-07-02 12:49:00,2.76137,2.76137,2.75663,2.76078,8750000.0
2007-07-02 12:50:00,2.76152,2.76241,2.75815,2.76149,11750000.0
2007-07-02 12:51:00,2.7609,2.76171,2.75717,2.76059,6630000.0
2007-07-02 12:52:00,2.75873,2.76117,2.75527,2.76088,7750000.0
2007-07-02 12:53:00,2.7614,2.76197,2.75875,2.75976,7000000.0
2007-07-02 12:54:00,2.76063,2.76116,2.75733,2.75958,12000000.0
2007-07-02 12:55:00,2.75789,2.76273,2.75731,2.75876,10250000.0
2007-07-02 12:56:00,2.75906,2.76196,2.75558,2.75784,10750000.0
2007-07-02 12:57:00,2.76268,2.76268,2.75674,2.75891,10750000.0
2007-07-02 12:58:00,2.76023,2.76301,2.75935,2.76105,12250000.0
2007-07-02 12:59:00,2.75965,2.76273,2.75943,2.76182,10250000.0
2007-07-02 13:00:00,2.76125,2.76313,2.75941,2.76313,12500000.0
2007-07-02 13:01:00,2.75892,2.76317,2.75892,2.76114,8250000.0
2007-07-02 13:02:00,2.76427,2.76427,2.75839,2.75957,8250000.0
2007-07-02 13:03:00,2.76247,2.76375,2.75701,2.76212,13010000.0
2007-07-02 13:04:00,2.76215,2.76349,2.7591,2.75959,16380000.0
2007-07-02 13:05:00,2.76323,2.7634,2.7572,2.76196,11510000.0
2007-07-02 13:06:00,2.75995,2.76177,2.75984,2.75996,5130000.0
2007-07-02 13:07:00,2.7603,2.76326,2.75776,2.7615,10130000.0
2007-07-02 13:08:00,2.76352,2.76388,2.75849,2.76178,8380000.0
2007-07-02 13:09:00,2.76365,2.76411,2.75829,2.75956,7250000.0
2007-07-02 13:10:00,2.76185,2.76308,2.75854,2.76027,6750000.0
2007-07-02 13:11:00,2.76092,2.7633,2.76022,2.76122,12000000.0
2007-07-02 13:12:00,2.76156,2.76247,2.75981,2.76023,10750000.0
2007-07-02 13:13:00,2.76121,2.76245,2.75777,2.75782,9630000.0
2007-07-02 13:14:00,2.76199,2.76236,2.75703,2.76127,8880000.0
2007-07-02 13:15:00,2.76113,2.76228,2.75855,2.75855,5500000.0
2007-07-02 13:16:00,2.7615,2.76212,2.75756,2.76033,11000000.0
2007-07-02 13:17:00,2.761,2.7631,2.75954,2.76057,7750000.0
2007-07-02 13:18:00,2.76234,2.7626,2.7607,2.7626,7750000.0
2007-07-02 13:19:00,2.76262,2.763,2.75831,2.7594,7750000.0
2007-07-02 13:20:00,2.76086,2.76281,2.75919,2.75919,5500000.0
2007-07-02 13:21:00,2.76129,2.76367,2.75993,2.76239,9250000.0
2007-07-02 13:22:00,2.76245,2.76336,2.75888,2.75888,6250000.0
2007-07-02 13:23:00,2.76338,2.76362,2.76013,2.7636,10880000.0
2007-07-02 13:24:00,2.76296,2.76296,2.75734,2.76075,10000000.0
2007-07-02 13:25:00,2.76256,2.76274,2.75928,2.76122,10500000.0
2007-07-02 13:26:00,2.76249,2.76321,2.75638,2.75878,6500000.0
2007-07-02 13:27:00,2.76168,2.76224,2.75944,2.76145,9250000.0
2007-07-02 13:28:00,2.7625,2.76314,2.75578,2.75964,8510000.0
2007-07-02 13:29:00,2.75518,2.76074,2.75518,2.76074,5130000.0
2007-07-02 13:30:00,2.76083,2.76194,2.75666,2.76084,12500000.0
2007-07-02 13:31:00,2.75992,2.76061,2.75509,2.75687,11250000.0
2007-07-02 13:32:00,2.76029,2.76267,2.75822,2.76267,7750000.0
2007-07-02 13:33:00,2.75608,2.76173,2.75608,2.7584,9630000.0
2007-07-02 13:34:00,2.75923,2.76067,2.75795,2.759,8380000.0
2007-07-02 13:35:00,2.76058,2.76224,2.75798,2.76097,8250000.0
2007-07-02 13:36:00,2.75726,2.76107,2.75349,2.75943,7750000.0
2007-07-02 13:37:00,2.75972,2.76028,2.75623,2.75823,10000000.0
2007-07-02 13:38:00,2.75998,2.76052,2.75594,2.75986,7750000.0
2007-07-02 13:39:00,2.75621,2.76133,2.75331,2.76059,9500000.0
2007-07-02 13:40:00,2.75839,2.76114,2.75769,2.75828,5250000.0
2007-07-02 13:41:00,2.76098,2.76098,2.75771,2.75776,13500000.0
2007-07-02 13:42:00,2.76058,2.76228,2.75901,2.76228,5500000.0
2007-07-02 13:43:00,2.76083,2.76182,2.75869,2.76125,6250000.0
2007-07-02 13:44:00,2.75922,2.76258,2.75854,2.75866,11500000.0
2007-07-02 13:45:00,2.75693,2.7617,2.75693,2.75719,8750000.0
2007-07-02 13:46:00,2.76117,2.76117,2.75686,2.7605,5630000.0
2007-07-02 13:47:00,2.7564,2.76026,2.7564,2.75703,11500000.0
2007-07-02 13:48:00,2.76065,2.76123,2.7562,2.75993,12250000.0
2007-07-02 13:49:00,2.75654,2.76182,2.75654,2.76182,5500000.0
2007-07-02 13:50:00,2.76026,2.76082,2.75698,2.76013,7250000.0
2007-07-02 13:51:00,2.76119,2.76119,2.756,2.75916,7380000.0
2007-07-02 13:52:00,2.76038,2.76086,2.75589,2.75843,10750000.0
2007-07-02 13:53:00,2.75976,2.76051,2.75324,2.75863,7250000.0
2007-07-02 13:54:00,2.75822,2.76023,2.75619,2.75826,5500000.0
2007-07-02 13:55:00,2.75988,2.75988,2.75619,2.75619,12750000.0
2007-07-02 13:56:00,2.75565,2.75971,2.75521,2.75521,8750000.0
2007-07-02 13:57:00,2.76017,2.76017,2.75616,2.75695,8000000.0
2007-07-02 13:58:00,2.75387,2.75923,2.75387,2.75752,8130000.0
2007-07-02 13:59:00,2.75872,2.7597,2.75692,2.75692,7630000.0
2007-07-02 14:00:00,2.75293,2.75961,2.75293,2.75961,10750000.0
2007-07-02 14:01:00,2.75644,2.76029,2.75564,2.75933,10380000.0
2007-07-02 14:02:00,2.76118,2.76118,2.75605,2.75689,10750000.0
2007-07-02 14:03:00,2.75846,2.76076,2.75613,2.7567,8880000.0
2007-07-02 14:04:00,2.7605,2.76108,2.75393,2.76108,6250000.0
2007-07-02 14:05:00,2.7578,2.76034,2.7568,2.75835,6250000.0
2007-07-02 14:06:00,2.75938,2.76178,2.75401,2.75986,12130000.0
2007-07-02 14:07:00,2.76241,2.76241,2.75684,2.76198,7750000.0
2007-07-02 14:08:00,2.75934,2.76236,2.75451,2.76,9750000.0
2007-07-02 14:09:00,2.75967,2.75991,2.75637,2.75918,5500000.0
2007-07-02 14:10:00,2.76031,2.7607,2.75382,2.75382,9380000.0
2007-07-02 14:11:00,2.75927,2.76078,2.7553,2.76029,5500000.0
2007-07-02 14:12:00,2.76167,2.76167,2.75462,2.76042,8750000.0
2007-07-02 14:13:00,2.75943,2.76057,2.75535,2.75727,8260000.0
2007-07-02 14:14:00,2.75733,2.76084,2.75648,2.75648,6500000.0
2007-07-02 14:15:00,2.76015,2.76064,2.75481,2.76005,12250000.0
2007-07-02 14:16:00,2.76036,2.76158,2.7577,2.76016,11000000.0
2007-07-02 14:17:00,2.7565,2.76029,2.75629,2.76029,10510000.0
2007-07-02 14:18:00,2.76019,2.7614,2.75704,2.7614,5630000.0
2007-07-02 14:19:00,2.75894,2.76066,2.7535,2.76066,13750000.0
2007-07-02 14:20:00,2.75895,2.76058,2.75733,2.76058,5500000.0
2007-07-02 14:21:00,2.75996,2.76069,2.75525,2.75974,12880000.0
2007-07-02 14:22:00,2.75365,2.75967,2.75365,2.7581,7000000.0
2007-07-02 14:23:00,2.75613,2.76059,2.75613,2.76012,7630000.0
2007-07-02 14:24:00,2.76041,2.76093,2.75729,2.75918,10250000.0
2007-07-02 14:25:00,2.75876,2.75931,2.7557,2.75931,12500000.0
2007-07-02 14:26:00,2.75913,2.7595,2.75079,2.7593,16130000.0
2007-07-02 14:27:00,2.75929,2.75976,2.75857,2.75906,8500000.0
2007-07-02 14:28:00,2.75887,2.76003,2.75564,2.75564,7250000.0
2007-07-02 14:29:00,2.75693,2.75946,2.75566,2.75946,6380000.0
2007-07-02 14:30:00,2.75687,2.75974,2.75687,2.75756,9250000.0
2007-07-02 14:31:00,2.75622,2.75901,2.75568,2.75568,8250000.0
2007-07-02 14:32:00,2.75632,2.75874,2.75424,2.75784,15380000.0
2007-07-02 14:33:00,2.75775,2.7589,2.75634,2.75662,8250000.0
2007-07-02 14:34:00,2.75997,2.76052,2.75293,2.76052,11010000.0
2007-07-02 14:35:00,2.75509,2.76067,2.75509,2.75938,11880000.0
2007-07-02 14:36:00,2.75982,2.75985,2.7579,2.7598,8250000.0
2007-07-02 14:37:00,2.75734,2.75901,2.75385,2.75886,12750000.0
2007-07-02 14:38:00,2.75993,2.75993,2.75596,2.75596,7000000.0
2007-07-02 14:39:00,2.7581,2.76065,2.75633,2.75662,12250000.0
2007-07-02 14:40:00,2.75825,2.75942,2.75578,2.7582,7510000.0
2007-07-02 14:41:00,2.75804,2.7586,2.75584,2.75756,6880000.0
2007-07-02 14:42:00,2.75842,2.75909,2.75487,2.75814,12380000.0
2007-07-02 14:43:00,2.75656,2.7587,2.7532,2.75655,9750000.0
2007-07-02 14:44:00,2.75764,2.75912,2.75562,2.75748,8250000.0
2007-07-02 14:45:00,2.75332,2.75788,2.75246,2.75246,5130000.0
2007-07-02 14:46:00,2.75683,2.75751,2.75372,2.75517,9750000.0
2007-07-02 14:47:00,2.75671,2.75759,2.75496,2.7569,8630000.0
2007-07-02 14:48:00,2.7557,2.75757,2.75319,2.75684,8750000.0
2007-07-02 14:49:00,2.75689,2.75859,2.75459,2.7575,9500000.0
2007-07-02 14:50:00,2.75691,2.75835,2.75123,2.75553,7130000.0
2007-07-02 14:51:00,2.75791,2.75847,2.75698,2.75847,5130000.0
2007-07-02 14:52:00,2.75579,2.75812,2.75118,2.7574,11010000.0
2007-07-02 14:53:00,2.75344,2.75918,2.75344,2.7589,8750000.0
2007-07-02 14:54:00,2.75905,2.75905,2.75426,2.75573,13750000.0
2007-07-02 14:55:00,2.757,2.75844,2.75491,2.75783,8250000.0
2007-07-02 14:56:00,2.75737,2.75788,2.75027,2.75027,12130000.0
2007-07-02 14:57:00,2.75617,2.75816,2.75194,2.75443,12380000.0
2007-07-02 14:58:00,2.75385,2.75782,2.75301,2.75525,9500000.0
2007-07-02 14:59:00,2.75307,2.75673,2.75307,2.75629,7750000.0
2007-07-02 15:00:00,2.75513,2.75683,2.75128,2.75682,9130000.0
2007-07-02 15:01:00,2.75492,2.75673,2.75051,2.75553,8250000.0
2007-07-02 15:02:00,2.75629,2.75773,2.75168,2.75551,10250000.0
2007-07-02 15:03:00,2.75748,2.75825,2.75156,2.75156,17130000.0
2007-07-02 15:04:00,2.75485,2.7582,2.75331,2.75349,10000000.0
2007-07-02 15:05:00,2.75661,2.75764,2.75422,2.75454,12260000.0
2007-07-02 15:06:00,2.75696,2.75735,2.751,2.7551,10250000.0
2007-07-02 15:07:00,2.7562,2.75733,2.75269,2.75579,8500000.0
2007-07-02 15:08:00,2.75761,2.75822,2.75342,2.75461,8250000.0
2007-07-02 15:09:00,2.75644,2.75757,2.75425,2.75556,13250000.0
2007-07-02 15:10:00,2.75767,2.75767,2.75377,2.75692,8010000.0
2007-07-02 15:11:00,2.75583,2.75875,2.75249,2.75792,11500000.0
2007-07-02 15:12:00,2.75696,2.7591,2.75517,2.7591,9000000.0
2007-07-02 15:13:00,2.75777,2.75819,2.7552,2.75586,5380000.0
2007-07-02 15:14:00,2.75818,2.75818,2.75272,2.75811,9500000.0
2007-07-02 15:15:00,2.75587,2.7562,2.75048,2.7562,7500000.0
2007-07-02 15:16:00,2.75757,2.75827,2.75598,2.75705,12250000.0
2007-07-02 15:17:00,2.75693,2.75896,2.75565,2.75856,6500000.0
2007-07-02 15:18:00,2.75661,2.75836,2.75429,2.75814,9630000.0
2007-07-02 15:19:00,2.7555,2.75847,2.75385,2.75385,8500000.0
2007-07-02 15:20:00,2.75609,2.75872,2.75464,2.75872,10250000.0
2007-07-02 15:21:00,2.7542,2.75799,2.75363,2.75683,6500000.0
2007-07-02 15:22:00,2.75881,2.75881,2.75274,2.75783,9510000.0
2007-07-02 15:23:00,2.75787,2.75839,2.75213,2.75781,9380000.0
2007-07-02 15:24:00,2.75486,2.75713,2.75075,2.75531,6000000.0
2007-07-02 15:25:00,2.75727,2.75841,2.75363,2.75841,9000000.0
2007-07-02 15:26:00,2.75671,2.75887,2.75265,2.75856,8630000.0
2007-07-02 15:27:00,2.75791,2.75988,2.75296,2.7571,6880000.0
2007-07-02 15:28:00,2.75893,2.75893,2.75651,2.75798,7750000.0
2007-07-02 15:29:00,2.75221,2.75756,2.75082,2.75458,6750000.0
2007-07-02 15:30:00,2.75735,2.75768,2.7514,2.75501,9630000.0
2007-07-02 15:31:00,2.7535,2.75815,2.75333,2.7574,10500000.0
2007-07-02 15:32:00,2.75776,2.75823,2.75437,2.75823,9500000.0
2007-07-02 15:33:00,2.75722,2.75889,2.75275,2.75889,10880000.0
2007-07-02 15:34:00,2.7557,2.75881,2.75374,2.75732,8380000.0
2007-07-02 15:35:00,2.75602,2.75928,2.75548,2.75898,11750000.0
2007-07-02 15:36:00,2.75752,2.75966,2.75381,2.75966,11500000.0
2007-07-02 15:37:00,2.75851,2.759,2.75387,2.75743,8880000.0
2007-07-02 15:38:00,2.75761,2.75983,2.75619,2.75664,9880000.0
2007-07-02 15:39:00,2.75922,2.75922,2.75258,2.75494,8250000.0
2007-07-02 15:40:00,2.75774,2.7593,2.75452,2.75788,8500000.0
2007-07-02 15:41:00,2.75731,2.75907,2.75573,2.7582,7250000.0
2007-07-02 15:42:00,2.756,2.75946,2.75304,2.75471,6250000.0
2007-07-02 15:43:00,2.75678,2.75856,2.75496,2.75601,12130000.0
2007-07-02 15:44:00,2.75485,2.75818,2.7531,2.7531,7880000.0
2007-07-02 15:45:00,2.75903,2.75903,2.75262,2.7568,11500000.0
2007-07-02 15:46:00,2.75841,2.75841,2.75419,2.75419,5130000.0
2007-07-02 15:47:00,2.75683,2.75801,2.75342,2.75734,9500000.0
2007-07-02 15:48:00,2.75472,2.75667,2.75321,2.75321,6500000.0
2007-07-02 15:49:00,2.75793,2.75864,2.75043,2.75864,8750000.0
2007-07-02 15:50:00,2.75592,2.75691,2.75216,2.75528,8000000.0
2007-07-02 15:51:00,2.75646,2.75667,2.75276,2.75587,11130000.0
2007-07-02 15:52:00,2.75822,2.75822,2.75394,2.75591,7500000.0
2007-07-02 15:53:00,2.75641,2.75709,2.75178,2.7563,8630000.0
2007-07-02 15:54:00,2.75668,2.75761,2.75246,2.75675,6500000.0
2007-07-02 15:55:00,2.75594,2.75842,2.75323,2.75776,7500000.0
2007-07-02 15:56:00,2.75726,2.75745,2.75187,2.75551,8130000.0
2007-07-02 15:57:00,2.75795,2.75805,2.75536,2.75782,9500000.0
2007-07-02 15:58:00,2.75793,2.75805,2.75158,2.75158,7000000.0
2007-07-02 15:59:00,2.75781,2.75781,2.75314,2.75716,9130000.0
2007-07-02 16:00:00,2.75764,2.75835,2.75615,2.75835,8500000.0
2007-07-02 16:01:00,2.7557,2.75857,2.75485,2.75756,8750000.0
2007-07-02 16:02:00,2.75683,2.75794,2.75329,2.75742,13380000.0
2007-07-02 16:03:00,2.75906,2.75906,2.75242,2.75708,9500000.0
2007-07-02 16:04:00,2.75749,2.75749,2.75371,2.75641,9010000.0
2007-07-02 16:05:00,2.75663,2.75757,2.75555,2.7569,10000000.0
2007-07-02 16:06:00,2.75764,2.75908,2.75313,2.75457,7380000.0
2007-07-02 16:07:00,2.75404,2.75824,2.75404,2.75806,8140000.0
2007-07-02 16:08:00,2.75541,2.75817,2.75276,2.7564,10130000.0
2007-07-02 16:09:00,2.75397,2.7581,2.75282,2.75642,10000000.0
2007-07-02 16:10:00,2.75789,2.75822,2.7531,2.757,10130000.0
2007-07-02 16:11:00,2.75684,2.75684,2.75414,2.75559,8130000.0
2007-07-02 16:12:00,2.75567,2.75743,2.75325,2.75639,6750000.0
2007-07-02 16:13:00,2.75505,2.75697,2.7531,2.75352,7500000.0
2007-07-02 16:14:00,2.75397,2.75761,2.75397,2.75599,13250000.0
2007-07-02 16:15:00,2.75524,2.75627,2.75422,2.75544,6250000.0
2007-07-02 16:16:00,2.75566,2.75661,2.75199,2.75661,8750000.0
2007-07-02 16:17:00,2.75548,2.75688,2.7533,2.75563,12390000.0
2007-07-02 16:18:00,2.75507,2.75608,2.75078,2.75574,5250000.0
2007-07-02 16:19:00,2.75413,2.75567,2.74961,2.74971,7130000.0
2007-07-02 16:20:00,2.75378,2.75591,2.75301,2.75493,11750000.0
2007-07-02 16:21:00,2.75318,2.75506,2.75127,2.75391,5500000.0
2007-07-02 16:22:00,2.75402,2.75642,2.75326,2.75438,10250000.0
2007-07-02 16:23:00,2.7544,2.75574,2.75031,2.75574,5500000.0
2007-07-02 16:24:00,2.75391,2.75602,2.74979,2.75571,5500000.0
2007-07-02 16:25:00,2.75526,2.75526,2.75112,2.75296,5630000.0
2007-07-02 16:26:00,2.75248,2.75481,2.75107,2.75225,8250000.0
2007-07-02 16:27:00,2.75371,2.75371,2.7498,2.75265,7750000.0
2007-07-02 16:28:00,2.75272,2.75396,2.74842,2.75178,5500000.0
2007-07-02 16:29:00,2.75225,2.7534,2.75077,2.75194,6000000.0
2007-07-02 16:30:00,2.75075,2.75439,2.74949,2.75371,9880000.0
2007-07-02 16:31:00,2.75357,2.75357,2.75018,2.75198,6250000.0
2007-07-02 16:32:00,2.75298,2.75298,2.7465,2.75131,7000000.0
2007-07-02 16:33:00,2.75245,2.75337,2.74989,2.75249,10500000.0
2007-07-02 16:34:00,2.74861,2.75259,2.74559,2.75078,15000000.0
2007-07-02 16:35:00,2.75158,2.75158,2.74534,2.75088,13510000.0
2007-07-02 16:36:00,2.75134,2.75177,2.74483,2.75005,11750000.0
2007-07-02 16:37:00,2.74935,2.75159,2.74684,2.75147,8000000.0
2007-07-02 16:38:00,2.75134,2.7521,2.74549,2.75156,13000000.0
2007-07-02 16:39:00,2.74993,2.75198,2.74757,2.74855,8500000.0
2007-07-02 16:40:00,2.752,2.752,2.74807,2.75066,9390000.0
2007-07-02 16:41:00,2.75184,2.75219,2.74564,2.74564,6500000.0
2007-07-02 16:42:00,2.7524,2.7524,2.74709,2.74709,8880000.0
2007-07-02 16:43:00,2.75292,2.75292,2.74933,2.74996,10750000.0
2007-07-02 16:44:00,2.75086,2.75354,2.75015,2.75293,9000000.0
2007-07-02 16:45:00,2.75147,2.75234,2.74826,2.75198,8380000.0
2007-07-02 16:46:00,2.75362,2.75362,2.74789,2.75152,7750000.0
2007-07-02 16:47:00,2.75232,2.75285,2.74822,2.75265,13750000.0
2007-07-02 16:48:00,2.75064,2.75497,2.74935,2.75497,8000000.0
2007-07-02 16:49:00,2.75302,2.75397,2.74766,2.75137,11750000.0
2007-07-02 16:50:00,2.75158,2.75258,2.74821,2.75141,6250000.0
2007-07-02 16:51:00,2.75106,2.75149,2.74654,2.74654,8630000.0
2007-07-02 16:52:00,2.74958,2.75084,2.74787,2.75073,7750000.0
2007-07-02 16:53:00,2.75109,2.7511,2.74482,2.75076,15000000.0
2007-07-02 16:54:00,2.7488,2.75179,2.74534,2.75179,8630000.0
2007-07-02 16:55:00,2.75117,2.75117,2.74608,2.74677,8380000.0
2007-07-02 16:56:00,2.74969,2.75016,2.74463,2.74915,11750000.0
2007-07-02 16:57:00,2.75136,2.75136,2.74856,2.74924,7750000.0
2007-07-02 16:58:00,2.74888,2.75005,2.74436,2.74925,8630000.0
2007-07-02 16:59:00,2.74935,2.7501,2.74783,2.74935,12250000.0
2007-07-02 17:00:00,2.74783,2.74843,2.74597,2.74832,6500000.0
2007-07-02 17:01:00,2.74855,2.74929,2.74673,2.74838,8500000.0
2007-07-02 17:02:00,2.74908,2.74908,2.74341,2.74908,9500000.0
2007-07-02 17:03:00,2.74635,2.74895,2.74313,2.74578,13510000.0
2007-07-02 17:04:00,2.74755,2.74874,2.74475,2.74806,12880000.0
2007-07-02 17:05:00,2.74643,2.74834,2.74421,2.74483,6630000.0
2007-07-02 17:06:00,2.7467,2.7485,2.74592,2.7485,6000000.0
2007-07-02 17:07:00,2.74851,2.74851,2.74379,2.74722,7130000.0
2007-07-02 17:08:00,2.74943,2.7497,2.74369,2.7449,11380000.0
2007-07-02 17:09:00,2.74704,2.74924,2.74308,2.74373,11380000.0
2007-07-02 17:10:00,2.74556,2.75011,2.74556,2.74709,11500000.0
2007-07-02 17:11:00,2.75037,2.75079,2.749,2.749,7750000.0
2007-07-02 17:12:00,2.74838,2.75016,2.74438,2.75016,9500000.0
2007-07-02 17:13:00,2.75029,2.75043,2.74719,2.75021,16750000.0
2007-07-02 17:14:00,2.74887,2.75053,2.74414,2.75053,8630000.0
2007-07-02 17:15:00,2.7459,2.75047,2.74324,2.75027,7500000.0
2007-07-02 17:16:00,2.74925,2.75046,2.74626,2.7476,9130000.0
2007-07-02 17:17:00,2.74961,2.75149,2.74854,2.7501,12250000.0
2007-07-02 17:18:00,2.74792,2.75186,2.74792,2.74852,5880000.0
2007-07-02 17:19:00,2.74648,2.75136,2.74648,2.75071,12250000.0
2007-07-02 17:20:00,2.74899,2.75109,2.74779,2.75088,8000000.0
2007-07-02 17:21:00,2.75078,2.75143,2.74667,2.74957,7500000.0
2007-07-02 17:22:00,2.74904,2.74953,2.74646,2.74646,11880000.0
2007-07-02 17:23:00,2.74975,2.75064,2.74399,2.75019,9630000.0
2007-07-02 17:24:00,2.74707,2.75054,2.74462,2.74929,13000000.0
2007-07-02 17:25:00,2.75053,2.75053,2.74423,2.74632,8250000.0
2007-07-02 17:26:00,2.75066,2.75066,2.74628,2.75001,10880000.0
2007-07-02 17:27:00,2.74859,2.74945,2.74659,2.74898,7250000.0
2007-07-02 17:28:00,2.74328,2.7495,2.74328,2.745,8750000.0
2007-07-02 17:29:00,2.74493,2.74966,2.74097,2.74763,8000000.0
2007-07-02 17:30:00,2.74867,2.7493,2.74694,2.74866,7630000.0
2007-07-02 17:31:00,2.74769,2.74861,2.7446,2.7446,11000000.0
2007-07-02 17:32:00,2.74731,2.74754,2.74234,2.74629,8500000.0
2007-07-02 17:33:00,2.74576,2.74786,2.74497,2.74786,5750000.0
2007-07-02 17:34:00,2.74861,2.74876,2.74552,2.74672,7250000.0
2007-07-02 17:35:00,2.74815,2.74828,2.74412,2.74598,6750000.0
2007-07-02 17:36:00,2.74646,2.74895,2.74561,2.74751,6000000.0
2007-07-02 17:37:00,2.74898,2.74936,2.74581,2.74818,6250000.0
2007-07-02 17:38:00,2.74875,2.74934,2.7441,2.74902,10000000.0
2007-07-02 17:39:00,2.74716,2.74862,2.74395,2.74861,7880000.0
2007-07-02 17:40:00,2.74968,2.74968,2.74362,2.74679,7000000.0
2007-07-02 17:41:00,2.74764,2.74848,2.74319,2.74343,8130000.0
2007-07-02 17:42:00,2.75008,2.75008,2.74276,2.74839,9630000.0
2007-07-02 17:43:00,2.74712,2.7481,2.74507,2.74538,5500000.0
2007-07-02 17:44:00,2.74885,2.74885,2.74256,2.74569,11380000.0
2007-07-02 17:45:00,2.74913,2.74913,2.74283,2.74528,8000000.0
2007-07-02 17:46:00,2.74441,2.74801,2.7439,2.74703,11630000.0
2007-07-02 17:47:00,2.74966,2.75012,2.74222,2.74801,7250000.0
2007-07-02 17:48:00,2.74677,2.74887,2.74557,2.74678,13000000.0
2007-07-02 17:49:00,2.74682,2.7487,2.74434,2.74841,10000000.0
2007-07-02 17:50:00,2.74645,2.74942,2.7431,2.74336,11010000.0
2007-07-02 17:51:00,2.74429,2.74683,2.74316,2.74473,6000000.0
2007-07-02 17:52:00,2.74851,2.7491,2.74321,2.74468,11130000.0
2007-07-02 17:53:00,2.74847,2.74886,2.74655,2.74886,8250000.0
2007-07-02 17:54:00,2.74951,2.75013,2.74393,2.75013,13750000.0
2007-07-02 17:55:00,2.74897,2.75025,2.74374,2.74504,8250000.0
2007-07-02 17:56:00,2.74768,2.74888,2.74156,2.74389,13500000.0
2007-07-02 17:57:00,2.74906,2.74988,2.74223,2.74827,9500000.0
2007-07-02 17:58:00,2.74762,2.74963,2.74562,2.74562,8000000.0
2007-07-02 17:59:00,2.7459,2.74904,2.74453,2.74524,7640000.0
2007-07-02 18:00:00,2.7488,2.74916,2.74357,2.74357,15380000.0
2007-07-02 18:01:00,2.74959,2.74959,2.74219,2.74466,7000000.0
2007-07-02 18:02:00,2.74887,2.7491,2.74503,2.74847,12250000.0
2007-07-02 18:03:00,2.74955,2.75006,2.74433,2.74891,15000000.0
2007-07-02 18:04:00,2.74685,2.75023,2.74482,2.74645,8000000.0
2007-07-02 18:05:00,2.74567,2.74616,2.7436,2.74508,9500000.0
2007-07-02 18:06:00,2.74987,2.75034,2.7478,2.74952,7880000.0
2007-07-02 18:07:00,2.75002,2.7507,2.74646,2.74646,8880000.0
2007-07-02 18:08:00,2.74967,2.74997,2.74601,2.7498,9130000.0
2007-07-02 18:09:00,2.74941,2.74961,2.74619,2.74619,12880000.0
2007-07-02 18:10:00,2.74955,2.74992,2.74603,2.74603,6000000.0
2007-07-02 18:11:00,2.7487,2.74963,2.74685,2.74865,10500000.0
2007-07-02 18:12:00,2.74815,2.74931,2.74607,2.74607,5630000.0
2007-07-02 18:13:00,2.75023,2.75023,2.74763,2.74768,5880000.0
2007-07-02 18:14:00,2.74993,2.74993,2.74257,2.74818,8500000.0
2007-07-02 18:15:00,2.74781,2.74825,2.74431,2.74825,5750000.0
2007-07-02 18:16:00,2.74891,2.74918,2.7415,2.74737,6500000.0
2007-07-02 18:17:00,2.74861,2.74863,2.74541,2.74697,12380000.0
2007-07-02 18:18:00,2.74541,2.74905,2.74516,2.74754,5500000.0
2007-07-02 18:19:00,2.74498,2.74881,2.74498,2.74761,10630000.0
2007-07-02 18:20:00,2.74931,2.74931,2.745,2.74837,8500000.0
2007-07-02 18:21:00,2.74639,2.74797,2.74246,2.74797,12000000.0
2007-07-02 18:22:00,2.74944,2.74944,2.74437,2.74624,7880000.0
2007-07-02 18:23:00,2.74511,2.74762,2.73981,2.73981,10760000.0
2007-07-02 18:24:00,2.74719,2.74734,2.74313,2.74376,8500000.0
2007-07-02 18:25:00,2.74527,2.7473,2.74213,2.74324,7750000.0
2007-07-02 18:26:00,2.74703,2.74762,2.74272,2.74687,8250000.0
2007-07-02 18:27:00,2.74476,2.74774,2.74466,2.74753,6250000.0
2007-07-02 18:28:00,2.74766,2.74766,2.74389,2.74548,9880000.0
2007-07-02 18:29:00,2.74386,2.74813,2.74384,2.74761,6500000.0
2007-07-02 18:30:00,2.74627,2.74786,2.74315,2.74653,17380000.0
2007-07-02 18:31:00,2.74784,2.74801,2.74393,2.74717,10250000.0
2007-07-02 18:32:00,2.74471,2.74714,2.7435,2.7435,4880000.0
2007-07-02 18:33:00,2.74586,2.74753,2.74388,2.74462,5500000.0
2007-07-02 18:34:00,2.74564,2.74655,2.74442,2.74625,8750000.0
2007-07-02 18:35:00,2.7471,2.74751,2.74033,2.74617,9380000.0
2007-07-02 18:36:00,2.7484,2.7484,2.74615,2.74615,5250000.0
2007-07-02 18:37:00,2.74622,2.74697,2.74166,2.74505,15000000.0
2007-07-02 18:38:00,2.74557,2.74668,2.74318,2.74591,10500000.0
2007-07-02 18:39:00,2.74295,2.74721,2.74295,2.74378,14630000.0
2007-07-02 18:40:00,2.74481,2.74711,2.7419,2.7419,6500000.0
2007-07-02 18:41:00,2.74672,2.74713,2.74337,2.74576,11130000.0
2007-07-02 18:42:00,2.74498,2.74852,2.74222,2.74774,11500000.0
2007-07-02 18:43:00,2.74167,2.74616,2.74098,2.74616,9750000.0
2007-07-02 18:44:00,2.74615,2.74677,2.74187,2.74587,9130000.0
2007-07-02 18:45:00,2.74641,2.74693,2.74015,2.74181,9250000.0
2007-07-02 18:46:00,2.74681,2.74746,2.74332,2.74611,5380000.0
2007-07-02 18:47:00,2.74445,2.74631,2.74445,2.74604,5880000.0
2007-07-02 18:48:00,2.7439,2.74675,2.74161,2.74461,7380000.0
2007-07-02 18:49:00,2.74309,2.74698,2.74099,2.74679,11380000.0
2007-07-02 18:50:00,2.74456,2.74741,2.74456,2.74606,5500000.0
2007-07-02 18:51:00,2.74479,2.74643,2.744,2.744,5880000.0
2007-07-02 18:52:00,2.74629,2.74758,2.74435,2.74701,11750000.0
2007-07-02 18:53:00,2.74711,2.74831,2.74598,2.74802,7750000.0
2007-07-02 18:54:00,2.74482,2.74618,2.74442,2.74502,7500000.0
2007-07-02 18:55:00,2.74644,2.74881,2.74542,2.74668,6130000.0
2007-07-02 18:56:00,2.74813,2.74813,2.74425,2.74425,7380000.0
2007-07-02 18:57:00,2.74444,2.7483,2.74334,2.74729,10000000.0
2007-07-02 18:58:00,2.74712,2.74839,2.74413,2.74413,7750000.0
2007-07-02 18:59:00,2.74821,2.74821,2.74463,2.74673,6380000.0
2007-07-02 19:00:00,2.74241,2.74768,2.74241,2.74437,8250000.0
2007-07-02 19:01:00,2.74811,2.74812,2.74627,2.7481,5500000.0
2007-07-02 19:02:00,2.74773,2.74791,2.74579,2.74637,5500000.0
2007-07-02 19:03:00,2.74504,2.74613,2.7435,2.74452,6500000.0
2007-07-02 19:04:00,2.74751,2.74771,2.742,2.74771,11500000.0
2007-07-02 19:05:00,2.7463,2.74716,2.74501,2.74614,6750000.0
2007-07-02 19:06:00,2.74697,2.7473,2.74371,2.74371,7000000.0
2007-07-02 19:07:00,2.74743,2.74769,2.74338,2.74602,6760000.0
2007-07-02 19:08:00,2.74679,2.74679,2.74362,2.74618,7750000.0
2007-07-02 19:09:00,2.74562,2.74802,2.74493,2.74493,6000000.0
2007-07-02 19:10:00,2.74874,2.74874,2.74452,2.74588,12880000.0
2007-07-02 19:11:00,2.74112,2.74739,2.74112,2.74503,11750000.0
2007-07-02 19:12:00,2.74441,2.74787,2.74395,2.74744,9250000.0
2007-07-02 19:13:00,2.74482,2.74617,2.74482,2.7454,4000000.0
2007-07-02 19:14:00,2.74497,2.74913,2.74203,2.74448,8000000.0
2007-07-02 19:15:00,2.74784,2.74845,2.74477,2.74703,5500000.0
2007-07-02 19:16:00,2.74539,2.74818,2.74413,2.74818,7380000.0
2007-07-02 19:17:00,2.74527,2.74618,2.74246,2.74503,5750000.0
2007-07-02 19:18:00,2.74601,2.74775,2.74433,2.74433,8880000.0
2007-07-02 19:20:00,2.74662,2.74882,2.74662,2.74882,7500000.0
2007-07-02 19:21:00,2.74552,2.74749,2.74537,2.74685,7000000.0
2007-07-02 19:22:00,2.7483,2.7483,2.74415,2.74574,8880000.0
2007-07-02 19:23:00,2.74562,2.74747,2.74531,2.74531,6880000.0
2007-07-02 19:24:00,2.7463,2.74766,2.7463,2.74766,6500000.0
2007-07-02 19:25:00,2.74587,2.74898,2.74587,2.74852,5500000.0
2007-07-02 19:26:00,2.74707,2.74953,2.74707,2.7489,9750000.0
2007-07-02 19:27:00,2.74812,2.74848,2.74637,2.74766,5750000.0
2007-07-02 19:28:00,2.74892,2.74943,2.74713,2.74892,11630000.0
2007-07-02 19:29:00,2.74614,2.74858,2.74394,2.74858,9250000.0
2007-07-02 19:30:00,2.74683,2.74768,2.7434,2.7454,6750000.0
2007-07-02 19:31:00,2.74292,2.74989,2.74292,2.743,7500000.0
2007-07-02 19:32:00,2.74837,2.74963,2.7457,2.74963,9260000.0
2007-07-02 19:33:00,2.74994,2.75067,2.74659,2.74659,6880000.0
2007-07-02 19:34:00,2.74723,2.74977,2.74519,2.74951,10630000.0
2007-07-02 19:35:00,2.74709,2.74897,2.74467,2.74537,8750000.0
2007-07-02 19:36:00,2.75133,2.75133,2.74577,2.75063,8000000.0
2007-07-02 19:37:00,2.74866,2.74999,2.74548,2.749,10250000.0
2007-07-02 19:38:00,2.74741,2.75092,2.74741,2.75092,6750000.0
2007-07-02 19:39:00,2.74989,2.75111,2.7461,2.74678,11000000.0
2007-07-02 19:40:00,2.75052,2.75052,2.74683,2.74881,9380000.0
2007-07-02 19:41:00,2.74901,2.75088,2.74603,2.74674,9630000.0
2007-07-02 19:42:00,2.74954,2.75127,2.74829,2.74829,12250000.0
2007-07-02 19:43:00,2.74954,2.75092,2.74411,2.74841,7630000.0
2007-07-02 19:44:00,2.75206,2.75206,2.74501,2.74793,10880000.0
2007-07-02 19:45:00,2.74815,2.75133,2.74505,2.75133,7000000.0
2007-07-02 19:46:00,2.74721,2.7508,2.74545,2.74946,11500000.0
2007-07-02 19:47:00,2.75172,2.75172,2.74874,2.74874,6500000.0
2007-07-02 19:48:00,2.75056,2.75063,2.74808,2.74906,8750000.0
2007-07-02 19:49:00,2.7508,2.75173,2.74669,2.74844,7500000.0
2007-07-02 19:50:00,2.74895,2.75139,2.74509,2.75139,9000000.0
2007-07-02 19:52:00,2.75114,2.75167,2.74874,2.75068,8500000.0
2007-07-02 19:53:00,2.74929,2.75218,2.74929,2.75218,5250000.0
2007-07-02 19:54:00,2.7521,2.75244,2.74573,2.74919,12380000.0
2007-07-02 19:55:00,2.75048,2.75188,2.74507,2.74933,8760000.0
2007-07-02 19:56:00,2.75202,2.75202,2.74706,2.7519,11500000.0
2007-07-02 19:57:00,2.75263,2.75263,2.74858,2.75203,13000000.0
2007-07-02 19:58:00,2.74821,2.75134,2.74769,2.75134,6750000.0
2007-07-02 19:59:00,2.75022,2.75233,2.74636,2.75211,7500000.0
2007-07-02 20:00:00,2.75043,2.75043,2.74884,2.74884,10500000.0
2007-07-02 20:01:00,2.74531,2.75183,2.74531,2.75183,7000000.0
2007-07-02 20:02:00,2.75299,2.75299,2.74478,2.75118,9750000.0
2007-07-02 20:03:00,2.75002,2.75188,2.74868,2.74946,11000000.0
2007-07-02 20:04:00,2.75019,2.75273,2.74771,2.75101,9500000.0
2007-07-02 20:05:00,2.7461,2.75255,2.7461,2.75119,6250000.0
2007-07-02 20:06:00,2.74933,2.75183,2.74578,2.75162,10500000.0
2007-07-02 20:07:00,2.75085,2.75288,2.74728,2.74968,7750000.0
2007-07-02 20:08:00,2.74963,2.75133,2.74887,2.74931,6130000.0
2007-07-02 20:09:00,2.75088,2.75218,2.74711,2.75109,12500000.0
2007-07-02 20:10:00,2.75153,2.75248,2.7464,2.7515,10500000.0
2007-07-02 20:11:00,2.75069,2.75219,2.74973,2.74973,6250000.0
2007-07-02 20:12:00,2.75082,2.7526,2.74801,2.7526,9380000.0
2007-07-02 20:13:00,2.75082,2.75246,2.74582,2.74737,10500000.0
2007-07-02 20:14:00,2.75286,2.75312,2.75012,2.75012,7000000.0
2007-07-02 20:15:00,2.75146,2.75146,2.74854,2.74927,6250000.0
2007-07-02 20:16:00,2.75333,2.75333,2.74844,2.75241,7750000.0
2007-07-02 20:17:00,2.75027,2.75316,2.74862,2.74968,5750000.0
2007-07-02 20:18:00,2.75096,2.75251,2.7475,2.75011,10380000.0
2007-07-02 20:19:00,2.75005,2.75281,2.75005,2.75074,12130000.0
2007-07-02 20:20:00,2.75207,2.75313,2.74994,2.74994,7750000.0
2007-07-02 20:21:00,2.75156,2.75188,2.74544,2.74544,7630000.0
2007-07-02 20:22:00,2.74766,2.75281,2.74766,2.75151,8500000.0
2007-07-02 20:23:00,2.75013,2.75151,2.74962,2.74962,5750000.0
2007-07-02 20:24:00,2.75036,2.75315,2.74683,2.75107,12250000.0
2007-07-02 20:25:00,2.75206,2.75316,2.74644,2.75142,14500000.0
2007-07-02 20:26:00,2.74923,2.75187,2.74548,2.75184,7880000.0
2007-07-02 20:27:00,2.75114,2.75304,2.74756,2.75304,10250000.0
2007-07-02 20:28:00,2.75003,2.75254,2.74875,2.7501,14880000.0
2007-07-02 20:29:00,2.75342,2.75372,2.75052,2.75372,7750000.0
2007-07-02 20:30:00,2.75295,2.75347,2.75195,2.75312,9000000.0
2007-07-02 20:31:00,2.74555,2.75264,2.74555,2.75264,6250000.0
2007-07-02 20:32:00,2.75007,2.75302,2.74701,2.74964,15750000.0
2007-07-02 20:33:00,2.74905,2.75182,2.74717,2.74865,9250000.0
2007-07-02 20:34:00,2.74934,2.75253,2.74769,2.75185,5250000.0
2007-07-02 20:35:00,2.74912,2.75246,2.74763,2.75238,10250000.0
2007-07-02 20:36:00,2.74956,2.75266,2.74927,2.75226,10500000.0
2007-07-02 20:37:00,2.7516,2.75296,2.74804,2.75246,8250000.0
2007-07-02 20:38:00,2.74909,2.75194,2.74796,2.75188,9130000.0
2007-07-02 20:39:00,2.75228,2.75228,2.74729,2.74952,7000000.0
2007-07-02 20:40:00,2.74998,2.75313,2.74998,2.75002,5750000.0
2007-07-02 20:41:00,2.75025,2.75195,2.74979,2.75162,7380000.0
2007-07-02 20:42:00,2.75141,2.75141,2.74761,2.7506,7250000.0
2007-07-02 20:43:00,2.7508,2.75231,2.74955,2.75231,4000000.0
2007-07-02 20:44:00,2.75021,2.75225,2.74774,2.75114,8500000.0
2007-07-02 20:45:00,2.74964,2.75201,2.74841,2.74841,8750000.0
2007-07-02 20:46:00,2.74529,2.75101,2.74417,2.74796,6000000.0
2007-07-02 20:47:00,2.74864,2.75139,2.74728,2.74728,9250000.0
2007-07-02 20:48:00,2.75204,2.75204,2.74792,2.75136,10750000.0
2007-07-02 20:49:00,2.74935,2.75182,2.74852,2.74881,6000000.0
2007-07-02 20:50:00,2.74994,2.75163,2.74803,2.75069,11130000.0
2007-07-02 20:51:00,2.75103,2.75149,2.74689,2.74819,8250000.0
2007-07-02 20:52:00,2.74888,2.75113,2.74494,2.74516,9000000.0
2007-07-02 20:53:00,2.75279,2.75343,2.74933,2.75207,9000000.0
2007-07-02 20:54:00,2.75307,2.75313,2.75033,2.75033,10000000.0
2007-07-02 20:55:00,2.75186,2.75186,2.74798,2.75117,9500000.0
2007-07-02 20:56:00,2.74942,2.75276,2.74928,2.75276,9000000.0
2007-07-02 20:57:00,2.75029,2.75164,2.7435,2.7435,10000000.0
2007-07-02 20:58:00,2.75157,2.75249,2.74847,2.75249,7750000.0
2007-07-02 20:59:00,2.7519,2.75236,2.74477,2.74928,7750000.0
2007-07-02 21:00:00,2.75176,2.75192,2.7485,2.75192,5500000.0
2007-07-02 21:01:00,2.75206,2.75249,2.74424,2.74649,9500000.0
2007-07-02 21:02:00,2.74924,2.75144,2.74368,2.74368,8500000.0
2007-07-02 21:03:00,2.74989,2.75196,2.74623,2.75161,6000000.0
2007-07-02 21:04:00,2.75271,2.75328,2.75172,2.75172,6500000.0
2007-07-02 21:06:00,2.75199,2.75199,2.74612,2.75031,7750000.0
2007-07-02 21:07:00,2.74747,2.75122,2.74747,2.75122,6250000.0
2007-07-02 21:08:00,2.75059,2.75152,2.74613,2.75036,7380000.0
2007-07-02 21:09:00,2.75161,2.75303,2.74761,2.74941,5500000.0
2007-07-02 21:10:00,2.75304,2.75304,2.75017,2.75231,7750000.0
2007-07-02 21:12:00,2.75236,2.7528,2.75088,2.75249,9260000.0
2007-07-02 21:13:00,2.75184,2.75184,2.74725,2.74725,7380000.0
2007-07-02 21:14:00,2.74985,2.75155,2.74712,2.75125,10390000.0
2007-07-02 21:15:00,2.7507,2.75097,2.74753,2.74753,7020000.0
2007-07-02 21:17:00,2.75213,2.75238,2.74925,2.74925,8750000.0
2007-07-02 21:18:00,2.74969,2.75213,2.74862,2.75199,8250000.0
2007-07-02 21:19:00,2.75007,2.75136,2.74938,2.75136,7500000.0
2007-07-02 21:20:00,2.7496,2.75219,2.7493,2.7519,8750000.0
2007-07-02 21:22:00,2.75155,2.75205,2.74767,2.75142,7250000.0
2007-07-02 21:23:00,2.75165,2.75212,2.75072,2.75212,5750000.0
2007-07-02 21:24:00,2.74529,2.75098,2.74529,2.75089,9500000.0
2007-07-02 21:25:00,2.74879,2.75125,2.74702,2.75125,7250000.0
2007-07-02 21:26:00,2.74912,2.75233,2.7483,2.75127,7000000.0
2007-07-02 21:27:00,2.74976,2.75327,2.74976,2.75122,9890000.0
2007-07-02 21:28:00,2.75102,2.75196,2.74772,2.75196,9380000.0
2007-07-02 21:29:00,2.74984,2.75171,2.74831,2.74841,6500000.0
2007-07-02 21:30:00,2.74797,2.75195,2.74797,2.75195,6500000.0
2007-07-02 21:31:00,2.75243,2.75243,2.74997,2.75128,5750000.0
2007-07-02 21:32:00,2.7494,2.75186,2.74607,2.74607,7380000.0
2007-07-02 21:33:00,2.75311,2.75363,2.74967,2.74977,5750000.0
2007-07-02 21:34:00,2.74941,2.75326,2.74609,2.75326,5250000.0
2007-07-02 21:35:00,2.75015,2.75159,2.74702,2.74913,7010000.0
2007-07-02 21:36:00,2.75291,2.75338,2.74957,2.75338,8750000.0
2007-07-02 21:38:00,2.75278,2.75287,2.75047,2.75216,8500000.0
2007-07-02 21:39:00,2.75158,2.75378,2.75158,2.75378,1750000.0
2007-07-02 21:40:00,2.75191,2.7524,2.74791,2.75121,9000000.0
2007-07-02 21:41:00,2.74885,2.75355,2.74885,2.75048,9250000.0
2007-07-02 21:42:00,2.7501,2.75322,2.74887,2.75322,6250000.0
2007-07-02 21:44:00,2.7528,2.75328,2.74932,2.75063,5880000.0
2007-07-02 21:45:00,2.75039,2.75133,2.7478,2.74921,8500000.0
2007-07-02 21:46:00,2.75301,2.75337,2.75113,2.75337,6380000.0
2007-07-02 21:47:00,2.74946,2.75115,2.74907,2.75115,6750000.0
2007-07-02 21:48:00,2.75021,2.75142,2.74633,2.74633,6010000.0
2007-07-02 21:49:00,2.75287,2.75338,2.75157,2.7532,6630000.0
2007-07-02 21:50:00,2.75318,2.75342,2.75192,2.75321,8000000.0
2007-07-02 21:51:00,2.75217,2.75239,2.74733,2.74733,6630000.0
2007-07-02 21:52:00,2.75311,2.75388,2.75102,2.75148,6380000.0
2007-07-02 21:54:00,2.75232,2.75232,2.74912,2.75138,5250000.0
2007-07-02 21:55:00,2.74758,2.75267,2.747,2.75267,7380000.0
2007-07-02 21:57:00,2.75301,2.75347,2.7529,2.75301,6880000.0
2007-07-02 21:58:00,2.7526,2.75482,2.75008,2.75008,8630000.0
2007-07-02 22:00:00,2.75038,2.75138,2.74887,2.74887,5750000.0
2007-07-02 22:01:00,2.75045,2.75278,2.74932,2.75276,8380000.0
2007-07-02 22:02:00,2.74857,2.75216,2.74857,2.75216,5380000.0
2007-07-02 22:03:00,2.74948,2.75196,2.74629,2.75196,10500000.0
2007-07-02 22:04:00,2.75016,2.7515,2.74876,2.74876,6880000.0
2007-07-02 22:05:00,2.75119,2.75119,2.74554,2.74932,6000000.0
2007-07-02 22:06:00,2.74693,2.75238,2.74693,2.74961,7000000.0
2007-07-02 22:07:00,2.7494,2.75195,2.74777,2.74907,8880000.0
2007-07-02 22:08:00,2.74922,2.75213,2.74848,2.74985,9130000.0
2007-07-02 22:09:00,2.75008,2.7518,2.75001,2.7518,9500000.0
2007-07-02 22:10:00,2.74842,2.75188,2.74842,2.75185,5500000.0
2007-07-02 22:11:00,2.75108,2.75172,2.74577,2.74577,10250000.0
2007-07-02 22:12:00,2.75289,2.75289,2.74954,2.74954,7250000.0
2007-07-02 22:13:00,2.75218,2.75282,2.74838,2.74948,5750000.0
2007-07-02 22:14:00,2.74934,2.75261,2.74574,2.752,7000000.0
2007-07-02 22:15:00,2.74947,2.75192,2.74584,2.74584,12000000.0
2007-07-02 22:16:00,2.74801,2.75172,2.74573,2.75127,8500000.0
2007-07-02 22:17:00,2.7507,2.75227,2.7458,2.75227,11250000.0
2007-07-02 22:18:00,2.7518,2.75238,2.74876,2.74928,6250000.0
2007-07-02 22:19:00,2.75105,2.75224,2.74689,2.75159,6000000.0
2007-07-02 22:20:00,2.75024,2.75188,2.74926,2.74929,12130000.0
2007-07-02 22:21:00,2.74987,2.75157,2.74874,2.74874,11000000.0
2007-07-02 22:22:00,2.75009,2.75261,2.74779,2.75261,7130000.0
2007-07-02 22:24:00,2.75276,2.75347,2.74743,2.75278,7130000.0
2007-07-02 22:25:00,2.75167,2.75225,2.75018,2.75222,6630000.0
2007-07-02 22:26:00,2.75321,2.75377,2.75256,2.75322,7500000.0
2007-07-02 22:27:00,2.74921,2.75244,2.7475,2.75151,5500000.0
2007-07-02 22:28:00,2.75044,2.75161,2.74824,2.75161,6260000.0
2007-07-02 22:29:00,2.74972,2.75113,2.74453,2.75113,8010000.0
2007-07-02 22:30:00,2.74931,2.75099,2.74697,2.74904,9010000.0
2007-07-02 22:31:00,2.75251,2.75312,2.74927,2.7525,6000000.0
2007-07-02 22:32:00,2.75125,2.75268,2.74775,2.75268,3750000.0
2007-07-02 22:34:00,2.75043,2.75107,2.74852,2.74993,8750000.0
2007-07-02 22:35:00,2.75067,2.75136,2.74944,2.75136,6630000.0
2007-07-02 22:36:00,2.74822,2.74853,2.74467,2.74809,5630000.0
2007-07-02 22:37:00,2.75037,2.75263,2.74835,2.75247,7750000.0
2007-07-02 22:38:00,2.75002,2.75128,2.74982,2.74982,6250000.0
2007-07-02 22:39:00,2.75144,2.75144,2.74529,2.74863,7750000.0
2007-07-02 22:40:00,2.75253,2.75268,2.74941,2.75118,10880000.0
2007-07-02 22:41:00,2.75168,2.75199,2.748,2.75143,8630000.0
2007-07-02 22:42:00,2.75189,2.75217,2.75028,2.75028,8380000.0
2007-07-02 22:43:00,2.74958,2.75101,2.74904,2.74904,5130000.0
2007-07-02 22:44:00,2.75092,2.75114,2.74844,2.75114,9000000.0
2007-07-02 22:45:00,2.7486,2.75206,2.7486,2.75206,9000000.0
2007-07-02 22:46:00,2.7486,2.75127,2.74529,2.75127,7380000.0
2007-07-02 22:47:00,2.75145,2.75145,2.74865,2.74865,6000000.0
2007-07-02 22:48:00,2.75169,2.75169,2.75169,2.75169,750000.0
2007-07-02 22:50:00,2.7507,2.75188,2.74853,2.74853,6760000.0
2007-07-02 22:51:00,2.7502,2.75084,2.74922,2.75084,3380000.0
2007-07-02 22:53:00,2.7521,2.75282,2.74875,2.75249,12880000.0
2007-07-02 22:54:00,2.74982,2.75125,2.74762,2.75125,12380000.0
2007-07-02 22:55:00,2.7491,2.7515,2.7486,2.74873,9000000.0
2007-07-02 22:56:00,2.74929,2.75185,2.74854,2.75185,7750000.0
2007-07-02 22:57:00,2.75145,2.75145,2.74647,2.74911,10500000.0
2007-07-02 22:58:00,2.75074,2.75081,2.74843,2.7506,11750000.0
2007-07-02 22:59:00,2.74801,2.75155,2.74801,2.75155,7500000.0
2007-07-02 23:00:00,2.74998,2.75064,2.74636,2.74922,8500000.0
2007-07-02 23:01:00,2.75071,2.75139,2.74915,2.75139,7000000.0
2007-07-02 23:02:00,2.75089,2.75147,2.74742,2.74965,8130000.0
2007-07-02 23:03:00,2.74912,2.75025,2.74728,2.74968,8250000.0
2007-07-02 23:04:00,2.74897,2.75112,2.74846,2.74972,6250000.0
2007-07-02 23:05:00,2.75025,2.7511,2.74866,2.75025,11000000.0
2007-07-02 23:06:00,2.74871,2.75158,2.74742,2.75158,8250000.0
2007-07-02 23:07:00,2.75101,2.75169,2.74869,2.74869,6250000.0
2007-07-02 23:08:00,2.7508,2.7508,2.74763,2.7498,5000000.0
2007-07-02 23:09:00,2.7489,2.75094,2.74773,2.75019,10880000.0
2007-07-02 23:10:00,2.75132,2.75132,2.74333,2.75035,8130000.0
2007-07-02 23:11:00,2.75016,2.75016,2.74865,2.74981,4750000.0
2007-07-02 23:12:00,2.74844,2.74979,2.7453,2.74553,13750000.0
2007-07-02 23:13:00,2.75123,2.7513,2.7482,2.7482,6380000.0
2007-07-02 23:14:00,2.74851,2.75011,2.74766,2.75007,8750000.0
2007-07-02 23:15:00,2.75253,2.75253,2.75253,2.75253,3000000.0
2007-07-02 23:16:00,2.75023,2.75143,2.74972,2.74972,7760000.0
2007-07-02 23:17:00,2.75259,2.75259,2.7471,2.75146,8750000.0
2007-07-02 23:18:00,2.74872,2.75094,2.74556,2.75051,8510000.0
2007-07-02 23:19:00,2.74927,2.75328,2.74927,2.75282,7000000.0
2007-07-02 23:20:00,2.75013,2.7518,2.74698,2.75066,12380000.0
2007-07-02 23:21:00,2.74964,2.75041,2.74882,2.74932,8500000.0
2007-07-02 23:22:00,2.74884,2.75164,2.74884,2.74896,5750000.0
2007-07-02 23:23:00,2.75045,2.7513,2.74768,2.7513,6130000.0
2007-07-02 23:24:00,2.74944,2.75021,2.74908,2.74964,6380000.0
2007-07-02 23:25:00,2.74914,2.75121,2.74904,2.74904,5130000.0
2007-07-02 23:27:00,2.75245,2.75245,2.7487,2.7524,6500000.0
2007-07-02 23:28:00,2.75103,2.75189,2.74818,2.75189,6880000.0
2007-07-02 23:29:00,2.75109,2.75109,2.74645,2.75013,8250000.0
2007-07-02 23:30:00,2.75087,2.75087,2.74242,2.75068,8000000.0
2007-07-02 23:31:00,2.7496,2.74989,2.74439,2.74779,7130000.0
2007-07-02 23:32:00,2.7489,2.75142,2.74814,2.75071,8750000.0
2007-07-02 23:33:00,2.75103,2.75109,2.74495,2.74798,7380000.0
2007-07-02 23:34:00,2.75048,2.75048,2.74595,2.74806,8510000.0
2007-07-02 23:35:00,2.74977,2.74987,2.74447,2.7472,6880000.0
2007-07-02 23:36:00,2.74861,2.75066,2.74572,2.74765,8500000.0
2007-07-02 23:37:00,2.74906,2.74971,2.74746,2.74843,8750000.0
2007-07-02 23:38:00,2.74932,2.75086,2.7479,2.7479,5250000.0
2007-07-02 23:39:00,2.74944,2.74953,2.74857,2.74953,5500000.0
2007-07-02 23:41:00,2.74957,2.7504,2.74845,2.74869,7890000.0
2007-07-02 23:42:00,2.75013,2.75013,2.74509,2.74907,6750000.0
2007-07-02 23:43:00,2.74869,2.75028,2.74693,2.74859,7500000.0
2007-07-02 23:44:00,2.74544,2.7498,2.74544,2.7486,6000000.0
2007-07-02 23:45:00,2.74965,2.75035,2.74832,2.74848,7500000.0
2007-07-02 23:46:00,2.74904,2.74921,2.74613,2.74732,6880000.0
2007-07-02 23:47:00,2.74827,2.74914,2.74726,2.74743,5500000.0
2007-07-02 23:48:00,2.74782,2.75026,2.7472,2.75026,9880000.0
2007-07-02 23:49:00,2.74862,2.75028,2.7467,2.74981,6630000.0
2007-07-02 23:50:00,2.74603,2.7492,2.74603,2.7492,7250000.0
2007-07-02 23:51:00,2.74214,2.74875,2.74214,2.74875,7880000.0
2007-07-02 23:52:00,2.74916,2.74994,2.74508,2.74994,8500000.0
2007-07-02 23:53:00,2.74676,2.7495,2.74676,2.74768,6750000.0
2007-07-02 23:54:00,2.74731,2.74893,2.74471,2.74884,7000000.0
2007-07-02 23:55:00,2.74735,2.7495,2.74735,2.74947,5750000.0
2007-07-02 23:56:00,2.74853,2.74951,2.74391,2.74951,9130000.0
2007-07-02 23:57:00,2.74955,2.7496,2.74727,2.74727,6500000.0
2007-07-02 23:58:00,2.74935,2.74941,2.74537,2.74687,9750000.0
2007-07-02 23:59:00,2.74475,2.74919,2.74475,2.74707,10250000.0
2007-07-03 00:00:00,2.748,2.74951,2.74621,2.74951,11000000.0
2007-07-03 00:01:00,2.7473,2.74924,2.74518,2.74924,7510000.0
2007-07-03 00:02:00,2.74845,2.74952,2.74649,2.7495,7000000.0
2007-07-03 00:03:00,2.74838,2.74946,2.74593,2.74939,7250000.0
2007-07-03 00:05:00,2.74938,2.74938,2.74609,2.74868,9500000.0
2007-07-03 00:07:00,2.74568,2.74914,2.74481,2.74914,5250000.0
2007-07-03 00:08:00,2.74821,2.74821,2.74586,2.74586,2500000.0
2007-07-03 00:09:00,2.74652,2.74893,2.74446,2.74446,6250000.0
2007-07-03 00:10:00,2.74721,2.74934,2.74234,2.74234,6250000.0
2007-07-03 00:11:00,2.74755,2.74828,2.74409,2.74409,6250000.0
2007-07-03 00:12:00,2.74839,2.74888,2.74484,2.7484,6750000.0
2007-07-03 00:13:00,2.74533,2.74533,2.74068,2.74491,8750000.0
2007-07-03 00:14:00,2.74635,2.7494,2.74635,2.74717,6250000.0
2007-07-03 00:15:00,2.74588,2.74761,2.74588,2.74761,1750000.0
2007-07-03 00:16:00,2.74752,2.74819,2.74409,2.74657,13750000.0
2007-07-03 00:18:00,2.74635,2.74887,2.74517,2.74885,8750000.0
2007-07-03 00:19:00,2.74812,2.74812,2.74481,2.74481,2500000.0
2007-07-03 00:21:00,2.74452,2.74508,2.74028,2.74497,11250000.0
2007-07-03 00:23:00,2.74461,2.74523,2.7409,2.74523,4750000.0
2007-07-03 00:24:00,2.74512,2.74512,2.74268,2.74451,8000000.0
2007-07-03 00:25:00,2.74679,2.74872,2.74679,2.74813,6000000.0
2007-07-03 00:26:00,2.74232,2.74708,2.74219,2.74684,5750000.0
2007-07-03 00:27:00,2.74829,2.74869,2.74462,2.74798,6750000.0
2007-07-03 00:28:00,2.74898,2.74898,2.74358,2.74614,7130000.0
2007-07-03 00:29:00,2.74492,2.74841,2.74355,2.74355,5750000.0
2007-07-03 00:31:00,2.74472,2.74472,2.74377,2.74377,5250000.0
2007-07-03 00:32:00,2.74576,2.74855,2.74485,2.74731,6250000.0
2007-07-03 00:33:00,2.74825,2.74825,2.74252,2.74252,6750000.0
2007-07-03 00:34:00,2.74462,2.74462,2.74018,2.74333,7250000.0
2007-07-03 00:35:00,2.74352,2.74538,2.7411,2.74481,6250000.0
2007-07-03 00:36:00,2.74779,2.74822,2.74536,2.74734,6000000.0
2007-07-03 00:37:00,2.74822,2.74983,2.74424,2.74738,5500000.0
2007-07-03 00:38:00,2.7496,2.7497,2.74639,2.7497,6000000.0
2007-07-03 00:39:00,2.74469,2.74532,2.74117,2.74468,8130000.0
2007-07-03 00:40:00,2.74507,2.74902,2.74443,2.74902,5500000.0
2007-07-03 00:41:00,2.74731,2.74794,2.74623,2.74623,5500000.0
2007-07-03 00:42:00,2.74502,2.74502,2.74282,2.74472,7750000.0
2007-07-03 00:44:00,2.74528,2.74528,2.741,2.74472,6000000.0
2007-07-03 00:45:00,2.74895,2.74895,2.74332,2.74332,7000000.0
2007-07-03 00:47:00,2.74601,2.7485,2.74401,2.7479,8130000.0
2007-07-03 00:48:00,2.74727,2.74923,2.74602,2.74923,7130000.0
2007-07-03 00:49:00,2.74888,2.74888,2.74865,2.74865,1750000.0
2007-07-03 00:50:00,2.74606,2.74923,2.74606,2.74768,6500000.0
2007-07-03 00:51:00,2.74815,2.74994,2.74502,2.74977,11500000.0
2007-07-03 00:52:00,2.74687,2.74934,2.74675,2.74934,7750000.0
2007-07-03 00:53:00,2.74818,2.74915,2.74353,2.74542,8880000.0
2007-07-03 00:54:00,2.74733,2.74928,2.74453,2.74777,12250000.0
2007-07-03 00:55:00,2.74763,2.74933,2.74518,2.74875,8760000.0
2007-07-03 00:56:00,2.7465,2.74949,2.7465,2.74949,8500000.0
2007-07-03 00:57:00,2.74912,2.74977,2.7471,2.74977,6250000.0
2007-07-03 00:58:00,2.74874,2.74878,2.74253,2.74878,12250000.0
2007-07-03 00:59:00,2.74865,2.74942,2.74492,2.74843,5500000.0
2007-07-03 01:00:00,2.74436,2.74897,2.74436,2.74897,7500000.0
2007-07-03 01:01:00,2.74699,2.749,2.74494,2.74898,5500000.0
2007-07-03 01:02:00,2.74769,2.75074,2.74769,2.74773,10750000.0
2007-07-03 01:03:00,2.74495,2.74899,2.74488,2.74846,7750000.0
2007-07-03 01:04:00,2.74703,2.74703,2.74316,2.746,7380000.0
2007-07-03 01:05:00,2.74936,2.75004,2.74687,2.74958,6000000.0
2007-07-03 01:06:00,2.74945,2.74996,2.74765,2.74927,5750000.0
2007-07-03 01:07:00,2.75044,2.75091,2.74864,2.74888,7380000.0
2007-07-03 01:08:00,2.74999,2.7506,2.74562,2.7506,8010000.0
2007-07-03 01:09:00,2.74892,2.75047,2.74742,2.74857,10250000.0
2007-07-03 01:10:00,2.74778,2.75127,2.74778,2.75127,5250000.0
2007-07-03 01:11:00,2.74909,2.7506,2.74407,2.7506,12380000.0
2007-07-03 01:12:00,2.74826,2.75149,2.74777,2.74777,9000000.0
2007-07-03 01:13:00,2.75035,2.75067,2.74766,2.75035,8750000.0
2007-07-03 01:14:00,2.74632,2.7507,2.74632,2.74835,7500000.0
2007-07-03 01:15:00,2.74976,2.7512,2.74834,2.74881,6380000.0
2007-07-03 01:16:00,2.74678,2.74698,2.74333,2.74333,5250000.0
2007-07-03 01:17:00,2.74624,2.75035,2.74624,2.74729,6000000.0
2007-07-03 01:18:00,2.7493,2.75315,2.74765,2.749,7500000.0
2007-07-03 01:19:00,2.7505,2.7505,2.74512,2.74883,7000000.0
2007-07-03 01:20:00,2.7505,2.75054,2.74515,2.74826,7750000.0
2007-07-03 01:22:00,2.74995,2.7511,2.74326,2.74966,8750000.0
2007-07-03 01:23:00,2.74703,2.75122,2.74652,2.75045,8250000.0
2007-07-03 01:24:00,2.75059,2.752,2.74682,2.752,5130000.0
2007-07-03 01:25:00,2.74963,2.75159,2.74698,2.74886,8500000.0
2007-07-03 01:26:00,2.75002,2.7533,2.74811,2.74811,7510000.0
2007-07-03 01:27:00,2.74854,2.75183,2.74837,2.74977,5750000.0
2007-07-03 01:28:00,2.74423,2.74779,2.74423,2.74618,5380000.0
2007-07-03 01:29:00,2.7517,2.75206,2.74716,2.75206,6250000.0
2007-07-03 01:30:00,2.75045,2.75309,2.74705,2.75019,8000000.0
2007-07-03 01:31:00,2.75006,2.75086,2.74519,2.75057,7500000.0
2007-07-03 01:32:00,2.7508,2.75109,2.74504,2.74943,7380000.0
2007-07-03 01:33:00,2.74771,2.74785,2.74368,2.74785,7130000.0
2007-07-03 01:35:00,2.7494,2.75139,2.74658,2.74658,6250000.0
2007-07-03 01:36:00,2.75209,2.75209,2.74626,2.74792,7500000.0
2007-07-03 01:37:00,2.75158,2.75166,2.75012,2.75166,5500000.0
2007-07-03 01:38:00,2.74458,2.74843,2.74458,2.74608,6380000.0
2007-07-03 01:39:00,2.75079,2.75164,2.74572,2.74966,5630000.0
2007-07-03 01:40:00,2.74917,2.75205,2.74917,2.75084,6750000.0
2007-07-03 01:41:00,2.74716,2.74843,2.74716,2.74843,1880000.0
2007-07-03 01:42:00,2.7502,2.75122,2.74515,2.74572,7000000.0
2007-07-03 01:43:00,2.75126,2.75126,2.74875,2.74892,6500000.0
2007-07-03 01:44:00,2.74973,2.75192,2.74826,2.74831,5380000.0
2007-07-03 01:45:00,2.74642,2.75209,2.74621,2.75163,8760000.0
2007-07-03 01:46:00,2.75222,2.75222,2.74903,2.75023,5500000.0
2007-07-03 01:47:00,2.74943,2.75262,2.74605,2.74605,6000000.0
2007-07-03 01:48:00,2.74429,2.74991,2.74429,2.74968,7000000.0
2007-07-03 01:49:00,2.7512,2.7512,2.74331,2.74331,6750000.0
2007-07-03 01:50:00,2.75124,2.75124,2.74695,2.75001,6000000.0
2007-07-03 01:51:00,2.74989,2.75113,2.74343,2.75113,6000000.0
2007-07-03 01:52:00,2.75053,2.75053,2.74575,2.74575,5750000.0
2007-07-03 01:54:00,2.74905,2.75096,2.74464,2.74818,7500000.0
2007-07-03 01:55:00,2.74691,2.75326,2.74671,2.75158,9250000.0
2007-07-03 01:56:00,2.74702,2.75158,2.74686,2.75158,7000000.0
2007-07-03 01:57:00,2.74754,2.7516,2.74754,2.7516,8000000.0
2007-07-03 01:58:00,2.75098,2.75195,2.74935,2.75021,11250000.0
2007-07-03 02:00:00,2.75016,2.75152,2.74876,2.75092,10000000.0
2007-07-03 02:01:00,2.75036,2.75185,2.74785,2.74862,14380000.0
2007-07-03 02:02:00,2.75041,2.75167,2.74968,2.7508,11130000.0
2007-07-03 02:03:00,2.74827,2.75207,2.74683,2.75207,7500000.0
2007-07-03 02:04:00,2.7522,2.75252,2.74796,2.74962,14000000.0
2007-07-03 02:05:00,2.75139,2.75203,2.74748,2.75187,11130000.0
2007-07-03 02:06:00,2.75037,2.75222,2.74973,2.74982,8500000.0
2007-07-03 02:07:00,2.7511,2.75443,2.74954,2.74954,11260000.0
2007-07-03 02:09:00,2.75255,2.75288,2.75043,2.75043,8630000.0
2007-07-03 02:10:00,2.75343,2.75343,2.75082,2.75284,9000000.0
2007-07-03 02:12:00,2.75138,2.7536,2.74832,2.75204,6000000.0
2007-07-03 02:13:00,2.75175,2.75175,2.74797,2.7497,10380000.0
2007-07-03 02:14:00,2.75034,2.75124,2.7473,2.7473,5250000.0
2007-07-03 02:15:00,2.74887,2.75227,2.74722,2.7504,9000000.0
2007-07-03 02:16:00,2.75004,2.75192,2.74862,2.75175,12500000.0
2007-07-03 02:17:00,2.75116,2.7514,2.74953,2.74953,3750000.0
2007-07-03 02:18:00,2.74914,2.75086,2.74761,2.74846,6000000.0
2007-07-03 02:19:00,2.74776,2.75119,2.74685,2.75119,7630000.0
2007-07-03 02:20:00,2.75116,2.7513,2.74897,2.74897,7500000.0
2007-07-03 02:21:00,2.75002,2.75204,2.74941,2.75092,5500000.0
2007-07-03 02:22:00,2.74991,2.75213,2.74967,2.75213,3750000.0
2007-07-03 02:23:00,2.74901,2.75127,2.74899,2.75127,5500000.0
2007-07-03 02:24:00,2.75035,2.75198,2.74978,2.75198,6880000.0
2007-07-03 02:25:00,2.75098,2.75312,2.75098,2.75272,5000000.0
2007-07-03 02:26:00,2.75078,2.75188,2.75041,2.75041,4500000.0
2007-07-03 02:27:00,2.74994,2.75078,2.74785,2.74785,9630000.0
2007-07-03 02:28:00,2.74991,2.75338,2.7477,2.74954,9380000.0
2007-07-03 02:29:00,2.74856,2.7518,2.74851,2.74851,7130000.0
2007-07-03 02:30:00,2.74995,2.7513,2.7498,2.7513,8880000.0
2007-07-03 02:31:00,2.74714,2.75139,2.74714,2.75139,6250000.0
2007-07-03 02:32:00,2.74805,2.75114,2.74805,2.75067,6630000.0
2007-07-03 02:33:00,2.74879,2.75152,2.74879,2.75152,5880000.0
2007-07-03 02:34:00,2.74969,2.7521,2.74823,2.74987,9000000.0
2007-07-03 02:36:00,2.75175,2.75195,2.74991,2.74991,6250000.0
2007-07-03 02:37:00,2.74402,2.75186,2.74402,2.74567,11750000.0
2007-07-03 02:38:00,2.74981,2.75136,2.74704,2.74984,8000000.0
2007-07-03 02:39:00,2.74834,2.7517,2.74834,2.75132,7000000.0
2007-07-03 02:41:00,2.7483,2.75099,2.74764,2.75099,7500000.0
2007-07-03 02:42:00,2.75164,2.75164,2.74741,2.74741,7000000.0
2007-07-03 02:43:00,2.75141,2.75141,2.74622,2.75039,8000000.0
2007-07-03 02:44:00,2.75157,2.75173,2.7482,2.75152,5250000.0
2007-07-03 02:45:00,2.74298,2.74622,2.74298,2.74622,11250000.0
2007-07-03 02:46:00,2.74832,2.75057,2.74656,2.7501,6500000.0
2007-07-03 02:47:00,2.74898,2.75074,2.74777,2.74841,7000000.0
2007-07-03 02:48:00,2.74968,2.75068,2.74793,2.7488,6500000.0
2007-07-03 02:49:00,2.75074,2.75097,2.7482,2.75039,6000000.0
2007-07-03 02:50:00,2.74659,2.75031,2.74659,2.75031,7500000.0
2007-07-03 02:51:00,2.75041,2.75115,2.74678,2.75028,8250000.0
2007-07-03 02:52:00,2.74599,2.75016,2.74588,2.74588,6750000.0
2007-07-03 02:53:00,2.75009,2.75036,2.74882,2.75036,7000000.0
2007-07-03 02:54:00,2.74864,2.74985,2.74562,2.74679,8880000.0
2007-07-03 02:55:00,2.74949,2.75147,2.74497,2.74781,14000000.0
2007-07-03 02:56:00,2.75104,2.75104,2.74753,2.74888,10500000.0
2007-07-03 02:57:00,2.74974,2.75085,2.74667,2.74903,6750000.0
2007-07-03 02:58:00,2.74463,2.75056,2.74376,2.75016,7000000.0
2007-07-03 03:00:00,2.75114,2.75187,2.7478,2.75131,9880000.0
2007-07-03 03:01:00,2.74977,2.75162,2.74913,2.7515,11130000.0
2007-07-03 03:02:00,2.75107,2.75107,2.74968,2.74975,10750000.0
2007-07-03 03:03:00,2.75068,2.75155,2.74985,2.75153,7750000.0
2007-07-03 03:04:00,2.74873,2.75125,2.74707,2.75003,9380000.0
2007-07-03 03:05:00,2.74783,2.75154,2.74773,2.74894,10130000.0
2007-07-03 03:06:00,2.74816,2.75068,2.74636,2.75068,8250000.0
2007-07-03 03:07:00,2.75123,2.75123,2.74732,2.74732,5500000.0
2007-07-03 03:08:00,2.75174,2.75174,2.74761,2.74761,11380000.0
2007-07-03 03:09:00,2.74945,2.75169,2.74945,2.75169,5880000.0
2007-07-03 03:10:00,2.7505,2.75055,2.74729,2.74729,10380000.0
2007-07-03 03:11:00,2.74987,2.75108,2.74719,2.74719,5750000.0
2007-07-03 03:12:00,2.75171,2.75171,2.74677,2.75171,9250000.0
2007-07-03 03:13:00,2.74934,2.75195,2.74902,2.74963,11260000.0
2007-07-03 03:14:00,2.75097,2.75097,2.74697,2.74829,10500000.0
2007-07-03 03:15:00,2.75038,2.75129,2.74746,2.74746,7130000.0
2007-07-03 03:16:00,2.75021,2.75131,2.74559,2.74559,8500000.0
2007-07-03 03:17:00,2.75014,2.75248,2.74514,2.75248,8130000.0
2007-07-03 03:18:00,2.74896,2.75216,2.74776,2.7506,13880000.0
2007-07-03 03:19:00,2.74995,2.75196,2.74663,2.75196,6260000.0
2007-07-03 03:20:00,2.74879,2.75189,2.74737,2.75189,9500000.0
2007-07-03 03:21:00,2.74923,2.75246,2.74923,2.75246,3000000.0
2007-07-03 03:22:00,2.74793,2.7516,2.74572,2.7516,10380000.0
2007-07-03 03:23:00,2.7498,2.75249,2.74847,2.74969,12000000.0
2007-07-03 03:24:00,2.75168,2.75168,2.74694,2.75105,8250000.0
2007-07-03 03:25:00,2.75178,2.75178,2.74734,2.75157,9260000.0
2007-07-03 03:27:00,2.75201,2.75201,2.74731,2.74931,8250000.0
2007-07-03 03:28:00,2.74947,2.75231,2.74696,2.74696,7250000.0
2007-07-03 03:29:00,2.75087,2.75087,2.74885,2.7499,8130000.0
2007-07-03 03:30:00,2.74829,2.75053,2.74814,2.75053,6750000.0
2007-07-03 03:31:00,2.74961,2.75233,2.74734,2.74734,7000000.0
2007-07-03 03:32:00,2.74898,2.75076,2.74596,2.75047,11500000.0
2007-07-03 03:33:00,2.74995,2.75115,2.74686,2.75115,5500000.0
2007-07-03 03:35:00,2.75159,2.75162,2.74603,2.75162,7750000.0
2007-07-03 03:36:00,2.75015,2.75015,2.74528,2.74528,8000000.0
2007-07-03 03:37:00,2.75112,2.75112,2.74753,2.74998,8630000.0
2007-07-03 03:38:00,2.74866,2.75105,2.74512,2.7488,10500000.0
2007-07-03 03:39:00,2.74997,2.75021,2.74698,2.74997,8380000.0
2007-07-03 03:40:00,2.74806,2.7504,2.74752,2.7504,7500000.0
2007-07-03 03:41:00,2.74926,2.75057,2.74686,2.75057,9630000.0
2007-07-03 03:42:00,2.75027,2.75027,2.74714,2.74714,8500000.0
2007-07-03 03:43:00,2.7475,2.75025,2.7475,2.74968,3500000.0
2007-07-03 03:45:00,2.74942,2.75127,2.74517,2.75127,11880000.0
2007-07-03 03:46:00,2.74977,2.75041,2.74662,2.7469,8750000.0
2007-07-03 03:47:00,2.74935,2.75048,2.74519,2.74519,8250000.0
2007-07-03 03:48:00,2.74874,2.75066,2.74714,2.75045,8500000.0
2007-07-03 03:49:00,2.74819,2.75042,2.74757,2.74757,6500000.0
2007-07-03 03:50:00,2.74932,2.75067,2.74506,2.75067,5750000.0
2007-07-03 03:51:00,2.74691,2.75066,2.74691,2.75066,7750000.0
2007-07-03 03:52:00,2.7496,2.75083,2.74607,2.74607,7500000.0
2007-07-03 03:53:00,2.75041,2.75041,2.74746,2.74832,8750000.0
2007-07-03 03:54:00,2.75132,2.75132,2.74803,2.75122,10500000.0
2007-07-03 03:55:00,2.74808,2.75017,2.74808,2.74848,6000000.0
2007-07-03 03:56:00,2.74781,2.74974,2.74597,2.7467,10500000.0
2007-07-03 03:57:00,2.74924,2.74997,2.74782,2.74939,10000000.0
2007-07-03 03:58:00,2.7475,2.74929,2.74669,2.74904,6000000.0
2007-07-03 03:59:00,2.74834,2.74971,2.74811,2.74959,8500000.0
2007-07-03 04:00:00,2.74902,2.75038,2.74721,2.75038,8250000.0
2007-07-03 04:01:00,2.74893,2.74965,2.74525,2.74965,7750000.0
2007-07-03 04:02:00,2.74879,2.75096,2.74638,2.75007,11250000.0
2007-07-03 04:03:00,2.74904,2.74955,2.74485,2.74955,8750000.0
2007-07-03 04:04:00,2.75098,2.75147,2.74864,2.74864,6500000.0
2007-07-03 04:05:00,2.74865,2.75079,2.74679,2.75014,8250000.0
2007-07-03 04:06:00,2.75136,2.75184,2.74784,2.74784,7750000.0
2007-07-03 04:07:00,2.74543,2.75009,2.74543,2.74893,6500000.0
2007-07-03 04:08:00,2.74996,2.75131,2.7465,2.75131,7250000.0
2007-07-03 04:09:00,2.74762,2.75091,2.74762,2.7498,9880000.0
2007-07-03 04:10:00,2.75052,2.75114,2.74862,2.75109,6250000.0
2007-07-03 04:11:00,2.74988,2.75109,2.74659,2.75109,8750000.0
2007-07-03 04:12:00,2.75018,2.75096,2.74588,2.74869,7750000.0
2007-07-03 04:13:00,2.74747,2.74994,2.74475,2.74824,5750000.0
2007-07-03 04:14:00,2.74805,2.75188,2.74805,2.74862,9500000.0
2007-07-03 04:15:00,2.75109,2.75109,2.74749,2.74853,13500000.0
2007-07-03 04:16:00,2.7484,2.75034,2.74554,2.75023,8250000.0
2007-07-03 04:17:00,2.74703,2.75069,2.74585,2.75069,5000000.0
2007-07-03 04:18:00,2.74875,2.75051,2.7486,2.74917,5500000.0
2007-07-03 04:19:00,2.75012,2.75012,2.74908,2.74908,2500000.0
2007-07-03 04:20:00,2.75198,2.75198,2.74958,2.74978,6000000.0
2007-07-03 04:21:00,2.74904,2.75115,2.74728,2.74928,13750000.0
2007-07-03 04:22:00,2.7499,2.75023,2.74565,2.74839,5500000.0
2007-07-03 04:23:00,2.74925,2.75075,2.74651,2.74849,5500000.0
2007-07-03 04:25:00,2.75062,2.75099,2.74515,2.75099,7000000.0
2007-07-03 04:26:00,2.75,2.75084,2.74656,2.74656,7250000.0
2007-07-03 04:27:00,2.74991,2.75047,2.7465,2.75047,5250000.0
2007-07-03 04:28:00,2.74916,2.75011,2.74726,2.75011,7000000.0
2007-07-03 04:30:00,2.75008,2.75132,2.74988,2.75071,7010000.0
2007-07-03 04:31:00,2.74836,2.74991,2.74836,2.74901,6000000.0
2007-07-03 04:32:00,2.74813,2.75029,2.74554,2.7501,6250000.0
2007-07-03 04:33:00,2.74735,2.75102,2.74735,2.74998,7750000.0
2007-07-03 04:34:00,2.74554,2.75126,2.74554,2.75126,8380000.0
2007-07-03 04:36:00,2.75082,2.75148,2.74658,2.75118,9000000.0
2007-07-03 04:37:00,2.74866,2.7497,2.74652,2.74736,7250000.0
2007-07-03 04:38:00,2.74978,2.74978,2.74978,2.74978,750000.0
2007-07-03 04:39:00,2.74743,2.75118,2.74743,2.75118,5750000.0
2007-07-03 04:40:00,2.74822,2.7502,2.74757,2.74986,7500000.0
2007-07-03 04:41:00,2.74857,2.74994,2.74761,2.74761,8500000.0
2007-07-03 04:42:00,2.74851,2.74941,2.74792,2.74827,5250000.0
2007-07-03 04:44:00,2.75041,2.75122,2.74878,2.74878,10500000.0
2007-07-03 04:46:00,2.75118,2.75118,2.74743,2.75014,6500000.0
2007-07-03 04:47:00,2.75,2.75123,2.74777,2.75062,8250000.0
2007-07-03 04:49:00,2.7473,2.75025,2.7473,2.75025,7500000.0
2007-07-03 04:50:00,2.7495,2.75018,2.74611,2.75018,7500000.0
2007-07-03 04:52:00,2.74888,2.75071,2.74717,2.74888,7760000.0
2007-07-03 04:53:00,2.74892,2.75006,2.74786,2.75006,6250000.0
2007-07-03 04:54:00,2.74919,2.75042,2.74624,2.74789,9760000.0
2007-07-03 04:55:00,2.75067,2.75067,2.74741,2.74982,5630000.0
2007-07-03 04:56:00,2.75045,2.75045,2.74653,2.74774,10390000.0
2007-07-03 04:57:00,2.74476,2.75018,2.74476,2.7461,5630000.0
2007-07-03 04:58:00,2.74881,2.75017,2.74723,2.74974,7760000.0
2007-07-03 04:59:00,2.74936,2.75,2.74708,2.74798,6750000.0
2007-07-03 05:00:00,2.7486,2.75042,2.74544,2.75042,14010000.0
2007-07-03 05:02:00,2.75039,2.75099,2.74737,2.74957,6130000.0
2007-07-03 05:03:00,2.74817,2.7511,2.74817,2.74823,7500000.0
2007-07-03 05:04:00,2.74681,2.74961,2.74672,2.74911,8510000.0
2007-07-03 05:05:00,2.74866,2.74986,2.74569,2.74986,12000000.0
2007-07-03 05:06:00,2.74915,2.74952,2.74808,2.74923,5500000.0
2007-07-03 05:07:00,2.74957,2.75,2.7456,2.74602,6250000.0
2007-07-03 05:08:00,2.74825,2.75103,2.74686,2.74867,10380000.0
2007-07-03 05:09:00,2.74909,2.74972,2.74521,2.74789,9380000.0
2007-07-03 05:10:00,2.74683,2.75005,2.74398,2.74398,7010000.0
2007-07-03 05:11:00,2.74832,2.75056,2.74641,2.74641,9380000.0
2007-07-03 05:13:00,2.74799,2.7508,2.7468,2.74809,7500000.0
2007-07-03 05:14:00,2.7488,2.75035,2.74694,2.75035,5500000.0
2007-07-03 05:15:00,2.74586,2.74984,2.74586,2.74758,8130000.0
2007-07-03 05:16:00,2.75102,2.75102,2.74777,2.74873,6000000.0
2007-07-03 05:18:00,2.75082,2.75143,2.74742,2.74742,8380000.0
2007-07-03 05:19:00,2.74903,2.75045,2.74774,2.74952,11010000.0
2007-07-03 05:20:00,2.74678,2.75077,2.74678,2.74808,6250000.0
2007-07-03 05:21:00,2.74869,2.75096,2.74829,2.75089,6130000.0
2007-07-03 05:22:00,2.75033,2.75117,2.74605,2.75117,8880000.0
2007-07-03 05:23:00,2.74788,2.75059,2.74788,2.7503,8380000.0
2007-07-03 05:24:00,2.74683,2.74936,2.74214,2.74214,5750000.0
2007-07-03 05:25:00,2.74957,2.74957,2.74304,2.74648,9500000.0
2007-07-03 05:26:00,2.75139,2.75139,2.75139,2.75139,750000.0
2007-07-03 05:27:00,2.74934,2.75038,2.74621,2.74861,12000000.0
2007-07-03 05:29:00,2.74832,2.75085,2.74632,2.74819,5750000.0
2007-07-03 05:30:00,2.75066,2.75081,2.74564,2.75081,11000000.0
2007-07-03 05:31:00,2.75143,2.75143,2.74799,2.75051,10000000.0
2007-07-03 05:32:00,2.74682,2.75134,2.74677,2.74719,6250000.0
2007-07-03 05:34:00,2.74952,2.7502,2.74952,2.7502,2000000.0
2007-07-03 05:35:00,2.75157,2.75157,2.74822,2.74918,6250000.0
2007-07-03 05:36:00,2.74883,2.75031,2.74587,2.75031,7880000.0
2007-07-03 05:37:00,2.75091,2.75091,2.7464,2.74981,7630000.0
2007-07-03 05:38:00,2.74983,2.75048,2.74901,2.74903,5250000.0
2007-07-03 05:39:00,2.74476,2.74991,2.74476,2.74871,9500000.0
2007-07-03 05:40:00,2.74826,2.75,2.7461,2.7461,6000000.0
2007-07-03 05:42:00,2.74798,2.74987,2.74397,2.74987,11250000.0
2007-07-03 05:43:00,2.74813,2.74968,2.74703,2.7474,8500000.0
2007-07-03 05:45:00,2.74878,2.75062,2.74878,2.74932,6000000.0
2007-07-03 05:46:00,2.75061,2.75062,2.74748,2.75062,6000000.0
2007-07-03 05:48:00,2.74957,2.75093,2.74703,2.74703,5500000.0
2007-07-03 05:50:00,2.75042,2.75042,2.75028,2.75028,1130000.0
2007-07-03 05:51:00,2.7497,2.75021,2.74793,2.75021,7760000.0
2007-07-03 05:52:00,2.74894,2.7505,2.74894,2.75004,5250000.0
2007-07-03 05:53:00,2.74776,2.75022,2.74683,2.74683,5630000.0
2007-07-03 05:54:00,2.74476,2.74908,2.74476,2.74865,5500000.0
2007-07-03 05:55:00,2.74613,2.74955,2.74613,2.74883,7380000.0
2007-07-03 05:56:00,2.75067,2.75204,2.74748,2.74969,12010000.0
2007-07-03 05:57:00,2.74685,2.74989,2.74519,2.74843,11380000.0
2007-07-03 05:58:00,2.75103,2.75103,2.74838,2.74968,8130000.0
2007-07-03 05:59:00,2.74898,2.7506,2.74823,2.75035,5250000.0
2007-07-03 06:01:00,2.74978,2.75099,2.74503,2.74777,7500000.0
2007-07-03 06:02:00,2.74699,2.7496,2.74699,2.74784,10130000.0
2007-07-03 06:03:00,2.74951,2.74951,2.74951,2.74951,1130000.0
2007-07-03 06:04:00,2.74978,2.74978,2.74782,2.74949,5500000.0
2007-07-03 06:05:00,2.74843,2.75083,2.74736,2.74878,9750000.0
2007-07-03 06:06:00,2.748,2.75049,2.74661,2.74892,8630000.0
2007-07-03 06:07:00,2.74847,2.75026,2.74602,2.75026,5250000.0
2007-07-03 06:08:00,2.74809,2.74849,2.74424,2.74582,6760000.0
2007-07-03 06:09:00,2.7506,2.75062,2.7469,2.7469,7510000.0
2007-07-03 06:10:00,2.74778,2.74976,2.74522,2.74716,9760000.0
2007-07-03 06:11:00,2.74893,2.74893,2.7441,2.74681,15380000.0
2007-07-03 06:12:00,2.7485,2.74963,2.74699,2.74963,12630000.0
2007-07-03 06:13:00,2.74941,2.7498,2.74788,2.74952,9500000.0
2007-07-03 06:14:00,2.75072,2.75072,2.74767,2.74888,10130000.0
2007-07-03 06:15:00,2.75052,2.75052,2.74828,2.74887,5250000.0
2007-07-03 06:16:00,2.74751,2.74994,2.7461,2.74964,8500000.0
2007-07-03 06:17:00,2.74819,2.75008,2.74602,2.74951,10380000.0
2007-07-03 06:18:00,2.74951,2.75067,2.74616,2.75013,11130000.0
2007-07-03 06:19:00,2.75101,2.75101,2.74747,2.74773,7250000.0
2007-07-03 06:20:00,2.74557,2.7507,2.74557,2.74816,6380000.0
2007-07-03 06:21:00,2.75081,2.75081,2.74909,2.75052,6380000.0
2007-07-03 06:22:00,2.74494,2.74987,2.74494,2.74809,7750000.0
2007-07-03 06:23:00,2.7498,2.75025,2.74876,2.75025,10000000.0
2007-07-03 06:24:00,2.75101,2.75264,2.74799,2.75032,8000000.0
2007-07-03 06:25:00,2.74937,2.75173,2.74917,2.75162,12500000.0
2007-07-03 06:27:00,2.75118,2.75168,2.74887,2.74887,6630000.0
2007-07-03 06:28:00,2.74693,2.75124,2.74693,2.7481,8750000.0
2007-07-03 06:29:00,2.74731,2.75091,2.74691,2.74691,6000000.0
2007-07-03 06:30:00,2.75108,2.75108,2.74544,2.74945,6500000.0
2007-07-03 06:31:00,2.74841,2.74992,2.74549,2.74832,7750000.0
2007-07-03 06:32:00,2.75099,2.75172,2.75068,2.75084,7750000.0
2007-07-03 06:33:00,2.75139,2.75139,2.74733,2.74972,8130000.0
2007-07-03 06:34:00,2.74861,2.75172,2.74687,2.74922,6250000.0
2007-07-03 06:35:00,2.74763,2.75142,2.74763,2.75121,6500000.0
2007-07-03 06:36:00,2.74913,2.74989,2.74658,2.74658,5510000.0
2007-07-03 06:37:00,2.74915,2.75229,2.74513,2.74925,9000000.0
2007-07-03 06:38:00,2.75152,2.75193,2.74657,2.74657,7500000.0
2007-07-03 06:39:00,2.74908,2.75186,2.74683,2.75186,8250000.0
2007-07-03 06:41:00,2.74586,2.75143,2.74586,2.75143,8630000.0
2007-07-03 06:42:00,2.74668,2.75095,2.74657,2.75013,9130000.0
2007-07-03 06:43:00,2.74531,2.74994,2.74501,2.74501,6750000.0
2007-07-03 06:44:00,2.75005,2.7511,2.74905,2.7511,7500000.0
2007-07-03 06:45:00,2.74481,2.75001,2.74481,2.74997,5880000.0
2007-07-03 06:46:00,2.7509,2.75099,2.74714,2.74714,15250000.0
2007-07-03 06:47:00,2.74759,2.75107,2.74719,2.75075,4880000.0
2007-07-03 06:48:00,2.74936,2.75023,2.74494,2.74983,6630000.0
2007-07-03 06:49:00,2.74821,2.75084,2.74613,2.75068,6750000.0
2007-07-03 06:51:00,2.74818,2.75192,2.74647,2.74957,13750000.0
2007-07-03 06:52:00,2.75202,2.75202,2.74957,2.75158,5750000.0
2007-07-03 06:53:00,2.74685,2.75032,2.74628,2.7495,5750000.0
2007-07-03 06:54:00,2.75037,2.75086,2.74758,2.74946,10500000.0
2007-07-03 06:55:00,2.74867,2.75102,2.74508,2.75102,12000000.0
2007-07-03 06:56:00,2.74871,2.75136,2.74593,2.74736,6250000.0
2007-07-03 06:57:00,2.75132,2.75166,2.74713,2.74984,12000000.0
2007-07-03 06:58:00,2.74973,2.75017,2.74782,2.74858,6630000.0
2007-07-03 06:59:00,2.74882,2.75069,2.74659,2.7495,10000000.0
2007-07-03 07:00:00,2.75068,2.75224,2.7476,2.75018,10000000.0
2007-07-03 07:01:00,2.74918,2.75066,2.74917,2.75063,5750000.0
2007-07-03 07:02:00,2.74901,2.75087,2.74754,2.74952,7750000.0
2007-07-03 07:03:00,2.74878,2.75079,2.74612,2.75079,8750000.0
2007-07-03 07:04:00,2.74938,2.74995,2.74758,2.74909,9250000.0
2007-07-03 07:05:00,2.74956,2.75012,2.74884,2.74986,9000000.0
2007-07-03 07:06:00,2.7506,2.7506,2.74697,2.74856,9630000.0
2007-07-03 07:07:00,2.74862,2.75073,2.74402,2.75051,6250000.0
2007-07-03 07:08:00,2.74862,2.74959,2.7431,2.74769,8880000.0
2007-07-03 07:09:00,2.74813,2.75079,2.74813,2.74948,6500000.0
2007-07-03 07:10:00,2.74914,2.7503,2.74443,2.74755,10500000.0
2007-07-03 07:11:00,2.74807,2.75053,2.74798,2.74798,7000000.0
2007-07-03 07:12:00,2.74788,2.7504,2.74696,2.74976,7250000.0
2007-07-03 07:13:00,2.75035,2.75075,2.74703,2.74703,5880000.0
2007-07-03 07:14:00,2.75006,2.75108,2.746,2.74658,7500000.0
2007-07-03 07:15:00,2.7502,2.7502,2.74456,2.74788,12500000.0
2007-07-03 07:16:00,2.74742,2.74782,2.74677,2.74677,6750000.0
2007-07-03 07:17:00,2.7482,2.74943,2.74682,2.74838,4250000.0
2007-07-03 07:18:00,2.74906,2.74933,2.7455,2.74906,7000000.0
2007-07-03 07:19:00,2.74881,2.74943,2.74506,2.74868,8000000.0
2007-07-03 07:20:00,2.74445,2.74916,2.74445,2.7453,7750000.0
2007-07-03 07:21:00,2.74977,2.75002,2.74856,2.74945,4250000.0
2007-07-03 07:22:00,2.74761,2.74959,2.74556,2.74737,6500000.0
2007-07-03 07:23:00,2.74547,2.74823,2.74547,2.74753,7130000.0
2007-07-03 07:24:00,2.74895,2.74933,2.74762,2.74867,8250000.0
2007-07-03 07:25:00,2.75181,2.75181,2.74758,2.74758,7500000.0
2007-07-03 07:26:00,2.7442,2.74862,2.74411,2.74746,8500000.0
2007-07-03 07:27:00,2.74723,2.75108,2.74621,2.74885,6000000.0
2007-07-03 07:28:00,2.74332,2.74867,2.74332,2.74867,7000000.0
2007-07-03 07:29:00,2.74868,2.75162,2.74548,2.7481,10000000.0
2007-07-03 07:30:00,2.75063,2.75107,2.74511,2.74852,10130000.0
2007-07-03 07:31:00,2.7497,2.75081,2.74734,2.75032,8750000.0
2007-07-03 07:32:00,2.74631,2.75052,2.74405,2.74879,5250000.0
2007-07-03 07:33:00,2.74464,2.75177,2.74434,2.74458,10250000.0
2007-07-03 07:34:00,2.75082,2.75138,2.7477,2.7477,9500000.0
2007-07-03 07:35:00,2.74659,2.75097,2.74659,2.75028,10500000.0
2007-07-03 07:36:00,2.74792,2.75058,2.74276,2.74593,5750000.0
2007-07-03 07:37:00,2.75065,2.75079,2.74713,2.74884,6500000.0
2007-07-03 07:38:00,2.74661,2.75017,2.74644,2.74942,9750000.0
2007-07-03 07:39:00,2.74598,2.75129,2.74286,2.75129,6000000.0
2007-07-03 07:40:00,2.74834,2.75003,2.74733,2.7499,8250000.0
2007-07-03 07:42:00,2.75127,2.75127,2.74525,2.74961,7000000.0
2007-07-03 07:43:00,2.74919,2.75046,2.74658,2.74798,8000000.0
2007-07-03 07:45:00,2.74985,2.75122,2.74617,2.74842,5760000.0
2007-07-03 07:46:00,2.75146,2.75146,2.74709,2.74736,11250000.0
2007-07-03 07:47:00,2.74808,2.74808,2.74482,2.74482,1750000.0
2007-07-03 07:48:00,2.7524,2.7524,2.74641,2.74641,5500000.0
2007-07-03 07:49:00,2.74848,2.74994,2.74483,2.74733,7630000.0
2007-07-03 07:50:00,2.74787,2.75084,2.74761,2.74865,5750000.0
2007-07-03 07:51:00,2.749,2.75096,2.7465,2.7465,8000000.0
2007-07-03 07:52:00,2.74936,2.74952,2.74551,2.74811,11250000.0
2007-07-03 07:53:00,2.74564,2.74859,2.74269,2.74791,8250000.0
2007-07-03 07:54:00,2.7464,2.74908,2.74429,2.74908,10630000.0
2007-07-03 07:55:00,2.74778,2.74871,2.74596,2.74871,8510000.0
2007-07-03 07:56:00,2.74647,2.7504,2.74647,2.74972,7000000.0
2007-07-03 07:57:00,2.75072,2.75129,2.74717,2.75088,7750000.0
2007-07-03 07:58:00,2.7496,2.75142,2.74489,2.75142,7250000.0
2007-07-03 07:59:00,2.75052,2.75072,2.7473,2.75072,9880000.0
2007-07-03 08:00:00,2.74847,2.75148,2.74823,2.74919,6250000.0
2007-07-03 08:01:00,2.75077,2.75124,2.7458,2.74883,9000000.0
2007-07-03 08:02:00,2.74753,2.75124,2.74598,2.75073,15750000.0
2007-07-03 08:03:00,2.75051,2.75051,2.74616,2.75022,10250000.0
2007-07-03 08:04:00,2.7446,2.74985,2.7446,2.74936,8380000.0
2007-07-03 08:05:00,2.74596,2.75095,2.74596,2.74833,6500000.0
2007-07-03 08:06:00,2.74701,2.75206,2.74701,2.75018,8250000.0
2007-07-03 08:07:00,2.74786,2.75063,2.74786,2.75063,5750000.0
2007-07-03 08:08:00,2.74924,2.75091,2.74443,2.74834,8130000.0
2007-07-03 08:09:00,2.75215,2.75251,2.74751,2.74913,10500000.0
2007-07-03 08:10:00,2.75106,2.75155,2.74853,2.74948,11000000.0
2007-07-03 08:11:00,2.75097,2.75139,2.74874,2.74874,8880000.0
2007-07-03 08:12:00,2.74765,2.75027,2.74675,2.74973,7380000.0
2007-07-03 08:13:00,2.74703,2.74983,2.74659,2.74983,5880000.0
2007-07-03 08:14:00,2.74891,2.75044,2.74693,2.75016,11750000.0
2007-07-03 08:15:00,2.74969,2.75092,2.74765,2.75033,6500000.0
2007-07-03 08:16:00,2.75051,2.75117,2.74709,2.74709,6500000.0
2007-07-03 08:17:00,2.74773,2.75032,2.74773,2.74808,8130000.0
2007-07-03 08:18:00,2.74959,2.74987,2.74387,2.74848,6500000.0
2007-07-03 08:19:00,2.74848,2.74972,2.74467,2.74913,8130000.0
2007-07-03 08:20:00,2.74969,2.75167,2.74673,2.75052,6130000.0
2007-07-03 08:21:00,2.74722,2.74937,2.74429,2.74804,7500000.0
2007-07-03 08:22:00,2.74828,2.74994,2.74623,2.74623,8750000.0
2007-07-03 08:23:00,2.74752,2.74913,2.74622,2.74622,9500000.0
2007-07-03 08:24:00,2.7488,2.74955,2.74592,2.74728,10000000.0
2007-07-03 08:25:00,2.74722,2.74924,2.74585,2.74792,12250000.0
2007-07-03 08:26:00,2.74574,2.74948,2.74348,2.74683,10000000.0
2007-07-03 08:27:00,2.74991,2.74991,2.74479,2.74656,9750000.0
2007-07-03 08:28:00,2.74983,2.74983,2.74344,2.74344,7500000.0
2007-07-03 08:29:00,2.74891,2.75006,2.74572,2.74572,5750000.0
2007-07-03 08:30:00,2.74815,2.74932,2.7428,2.74887,14500000.0
2007-07-03 08:31:00,2.74655,2.75128,2.74643,2.75128,8380000.0
2007-07-03 08:32:00,2.74828,2.74936,2.74335,2.74899,8000000.0
2007-07-03 08:33:00,2.74912,2.74962,2.74677,2.74677,5250000.0
2007-07-03 08:34:00,2.7491,2.74983,2.74231,2.74856,5750000.0
2007-07-03 08:35:00,2.74767,2.75053,2.74415,2.75053,5750000.0
2007-07-03 08:36:00,2.74956,2.75007,2.74573,2.74635,10380000.0
2007-07-03 08:37:00,2.74787,2.74934,2.74599,2.74897,8500000.0
2007-07-03 08:38:00,2.74757,2.74926,2.74214,2.74574,7880000.0
2007-07-03 08:39:00,2.74863,2.7508,2.74492,2.74949,10000000.0
2007-07-03 08:40:00,2.7435,2.74984,2.7435,2.74932,9250000.0
2007-07-03 08:41:00,2.74303,2.74941,2.74303,2.74731,14010000.0
2007-07-03 08:42:00,2.74615,2.749,2.74386,2.74386,9500000.0
2007-07-03 08:43:00,2.74493,2.74986,2.74493,2.74907,14130000.0
2007-07-03 08:44:00,2.7431,2.7495,2.74289,2.74778,10260000.0
2007-07-03 08:45:00,2.74607,2.74947,2.74342,2.74805,7750000.0
2007-07-03 08:46:00,2.74764,2.7491,2.74659,2.7491,8000000.0
2007-07-03 08:47:00,2.74661,2.74842,2.7452,2.74558,6000000.0
2007-07-03 08:48:00,2.74417,2.74818,2.74401,2.746,14500000.0
2007-07-03 08:49:00,2.74634,2.74755,2.74257,2.7474,5750000.0
2007-07-03 08:50:00,2.74366,2.74766,2.74366,2.74766,6000000.0
2007-07-03 08:51:00,2.74461,2.74695,2.74289,2.7455,8750000.0
2007-07-03 08:52:00,2.74343,2.74718,2.74106,2.74109,10500000.0
2007-07-03 08:53:00,2.7422,2.74688,2.73945,2.74321,10000000.0
2007-07-03 08:54:00,2.7447,2.74569,2.74277,2.74397,7250000.0
2007-07-03 08:55:00,2.746,2.74705,2.74337,2.74443,6760000.0
2007-07-03 08:56:00,2.74181,2.74747,2.74181,2.74687,7750000.0
2007-07-03 08:57:00,2.74063,2.74708,2.74063,2.74683,13880000.0
2007-07-03 08:58:00,2.74695,2.74695,2.74223,2.74622,6250000.0
2007-07-03 08:59:00,2.74651,2.74744,2.74083,2.74505,16510000.0
2007-07-03 09:00:00,2.74566,2.74746,2.74343,2.74454,5500000.0
2007-07-03 09:01:00,2.74607,2.74782,2.74132,2.74195,10000000.0
2007-07-03 09:02:00,2.74671,2.74935,2.74394,2.74465,8000000.0
2007-07-03 09:03:00,2.74549,2.74802,2.74411,2.74449,10500000.0
2007-07-03 09:04:00,2.74448,2.74863,2.74341,2.74758,8750000.0
2007-07-03 09:05:00,2.7473,2.74981,2.74415,2.74833,11260000.0
2007-07-03 09:06:00,2.74636,2.74887,2.74472,2.74609,7630000.0
2007-07-03 09:07:00,2.7448,2.74751,2.74168,2.74738,7500000.0
2007-07-03 09:08:00,2.74693,2.74903,2.74515,2.74903,8500000.0
2007-07-03 09:09:00,2.74786,2.74786,2.74571,2.74696,10750000.0
2007-07-03 09:10:00,2.74649,2.74854,2.74588,2.74777,7750000.0
2007-07-03 09:11:00,2.74742,2.74911,2.74218,2.74618,8250000.0
2007-07-03 09:12:00,2.74932,2.74932,2.74294,2.74886,7250000.0
2007-07-03 09:13:00,2.74524,2.74955,2.74198,2.74955,12630000.0
2007-07-03 09:14:00,2.75042,2.75042,2.74291,2.74814,11510000.0
2007-07-03 09:15:00,2.75134,2.75142,2.74464,2.74877,16630000.0
2007-07-03 09:16:00,2.74956,2.7504,2.74543,2.75001,13130000.0
2007-07-03 09:17:00,2.74911,2.75059,2.74365,2.75059,5750000.0
2007-07-03 09:18:00,2.74844,2.75056,2.74521,2.74583,11500000.0
2007-07-03 09:19:00,2.75018,2.75061,2.74556,2.7501,6000000.0
2007-07-03 09:20:00,2.74964,2.75148,2.74753,2.75146,5500000.0
2007-07-03 09:21:00,2.75004,2.75233,2.74453,2.75233,9750000.0
2007-07-03 09:22:00,2.749,2.75141,2.74765,2.74867,10500000.0
2007-07-03 09:23:00,2.74884,2.75073,2.74667,2.75001,8510000.0
2007-07-03 09:24:00,2.75109,2.75138,2.74439,2.74874,9500000.0
2007-07-03 09:25:00,2.74908,2.75184,2.74479,2.75184,12000000.0
2007-07-03 09:26:00,2.74666,2.75213,2.7461,2.74834,8380000.0
2007-07-03 09:27:00,2.75078,2.75096,2.7448,2.75036,13000000.0
2007-07-03 09:28:00,2.74756,2.75125,2.7462,2.75125,8500000.0
2007-07-03 09:29:00,2.75065,2.75103,2.74507,2.74972,13750000.0
2007-07-03 09:30:00,2.75021,2.75071,2.74603,2.74603,9130000.0
2007-07-03 09:31:00,2.75201,2.75215,2.74409,2.74717,6250000.0
2007-07-03 09:32:00,2.75082,2.75161,2.74585,2.74921,6500000.0
2007-07-03 09:33:00,2.75173,2.75255,2.74617,2.74983,5500000.0
2007-07-03 09:34:00,2.75074,2.75239,2.74876,2.74902,6250000.0
2007-07-03 09:35:00,2.75122,2.75336,2.74728,2.75182,11250000.0
2007-07-03 09:36:00,2.75177,2.75217,2.74827,2.75176,10000000.0
2007-07-03 09:37:00,2.75219,2.75235,2.7471,2.74817,8500000.0
2007-07-03 09:38:00,2.75021,2.75179,2.74893,2.75131,5250000.0
2007-07-03 09:39:00,2.74889,2.75207,2.7474,2.75077,14250000.0
2007-07-03 09:40:00,2.74852,2.75256,2.74852,2.75045,5750000.0
2007-07-03 09:41:00,2.75231,2.75315,2.74562,2.75232,15630000.0
2007-07-03 09:42:00,2.75066,2.75379,2.74645,2.75249,19750000.0
2007-07-03 09:43:00,2.74802,2.75399,2.74802,2.75356,12880000.0
2007-07-03 09:44:00,2.75573,2.75573,2.75011,2.75468,8750000.0
2007-07-03 09:45:00,2.75331,2.75421,2.74999,2.75326,9880000.0
2007-07-03 09:46:00,2.75309,2.75593,2.74955,2.75593,8000000.0
2007-07-03 09:47:00,2.75393,2.75555,2.75014,2.75288,5250000.0
2007-07-03 09:48:00,2.75486,2.75486,2.75107,2.75371,7500000.0
2007-07-03 09:49:00,2.74907,2.75391,2.74907,2.75193,6250000.0
2007-07-03 09:50:00,2.75342,2.75439,2.74972,2.75107,7250000.0
2007-07-03 09:51:00,2.75431,2.75607,2.75112,2.75585,8130000.0
2007-07-03 09:52:00,2.75349,2.7568,2.75258,2.75571,8500000.0
2007-07-03 09:53:00,2.75447,2.75587,2.75159,2.75495,10630000.0
2007-07-03 09:54:00,2.75562,2.75717,2.75271,2.75568,9630000.0
2007-07-03 09:55:00,2.75547,2.75685,2.7528,2.75652,8380000.0
2007-07-03 09:56:00,2.7586,2.7586,2.75485,2.75663,5500000.0
2007-07-03 09:57:00,2.75618,2.75747,2.75388,2.75668,11250000.0
2007-07-03 09:58:00,2.75545,2.75842,2.75232,2.75649,11250000.0
2007-07-03 09:59:00,2.75688,2.75759,2.75292,2.75759,11380000.0
2007-07-03 10:00:00,2.75739,2.75739,2.75094,2.7558,5750000.0
2007-07-03 10:01:00,2.75314,2.75705,2.75056,2.75705,9760000.0
2007-07-03 10:02:00,2.75086,2.75551,2.74972,2.75157,6250000.0
2007-07-03 10:03:00,2.75418,2.75655,2.75048,2.75414,12250000.0
2007-07-03 10:04:00,2.75461,2.75616,2.75097,2.75209,5500000.0
2007-07-03 10:05:00,2.75609,2.75715,2.75312,2.75489,12260000.0
2007-07-03 10:06:00,2.75564,2.75761,2.75154,2.75567,11250000.0
2007-07-03 10:07:00,2.7571,2.7571,2.75445,2.75637,7750000.0
2007-07-03 10:08:00,2.75446,2.75737,2.75156,2.75737,9250000.0
2007-07-03 10:09:00,2.75626,2.75756,2.7521,2.75461,7500000.0
2007-07-03 10:10:00,2.7538,2.75788,2.75154,2.75327,10250000.0
2007-07-03 10:11:00,2.75473,2.75875,2.75462,2.75762,6500000.0
2007-07-03 10:12:00,2.75535,2.75681,2.75029,2.7563,6000000.0
2007-07-03 10:13:00,2.7536,2.7573,2.75134,2.75134,12500000.0
2007-07-03 10:14:00,2.75777,2.75811,2.75213,2.75594,6380000.0
2007-07-03 10:15:00,2.75459,2.7582,2.75459,2.75607,7750000.0
2007-07-03 10:16:00,2.75923,2.75923,2.75604,2.75794,5630000.0
2007-07-03 10:17:00,2.75965,2.76076,2.75559,2.75758,10750000.0
2007-07-03 10:18:00,2.75959,2.75983,2.7581,2.75944,11880000.0
2007-07-03 10:19:00,2.75798,2.75845,2.75584,2.75719,8500000.0
2007-07-03 10:20:00,2.75707,2.7587,2.75574,2.75745,7000000.0
2007-07-03 10:21:00,2.75991,2.75991,2.75263,2.75477,9250000.0
2007-07-03 10:22:00,2.75798,2.75798,2.75309,2.75704,8250000.0
2007-07-03 10:23:00,2.75864,2.7587,2.75438,2.75677,8000000.0
2007-07-03 10:24:00,2.75639,2.75859,2.75558,2.75558,7000000.0
2007-07-03 10:25:00,2.75434,2.75645,2.75434,2.75467,7250000.0
2007-07-03 10:26:00,2.75607,2.75743,2.7529,2.75334,12750000.0
2007-07-03 10:27:00,2.75477,2.75873,2.7519,2.75556,11500000.0
2007-07-03 10:28:00,2.7553,2.75733,2.75448,2.75691,5750000.0
2007-07-03 10:29:00,2.75681,2.75812,2.75487,2.75812,7000000.0
2007-07-03 10:30:00,2.75686,2.75777,2.75497,2.75754,9380000.0
2007-07-03 10:31:00,2.75858,2.75858,2.75459,2.75588,7000000.0
2007-07-03 10:32:00,2.75352,2.75831,2.75006,2.75483,9750000.0
2007-07-03 10:33:00,2.75871,2.75871,2.75262,2.75262,8000000.0
2007-07-03 10:34:00,2.75631,2.75744,2.75338,2.75388,8000000.0
2007-07-03 10:35:00,2.75631,2.75798,2.75428,2.75428,5630000.0
2007-07-03 10:36:00,2.75583,2.75843,2.75436,2.7566,10000000.0
2007-07-03 10:37:00,2.75625,2.75713,2.75438,2.75615,7000000.0
2007-07-03 10:38:00,2.75619,2.75787,2.75333,2.75586,9630000.0
2007-07-03 10:39:00,2.75566,2.75719,2.7542,2.7542,11500000.0
2007-07-03 10:40:00,2.75471,2.75763,2.75252,2.75561,9250000.0
2007-07-03 10:41:00,2.75803,2.75803,2.75439,2.75661,8000000.0
2007-07-03 10:42:00,2.75735,2.75806,2.75613,2.75702,6750000.0
2007-07-03 10:43:00,2.75671,2.75748,2.75484,2.7572,11750000.0
2007-07-03 10:44:00,2.7535,2.75783,2.7535,2.75552,15640000.0
2007-07-03 10:45:00,2.75698,2.75765,2.75205,2.75629,6250000.0
2007-07-03 10:46:00,2.75769,2.75865,2.75471,2.75865,7000000.0
2007-07-03 10:47:00,2.75756,2.75771,2.75339,2.75424,5250000.0
2007-07-03 10:48:00,2.75652,2.75895,2.75489,2.75895,8000000.0
2007-07-03 10:49:00,2.75717,2.75865,2.75417,2.75417,8510000.0
2007-07-03 10:50:00,2.75839,2.75905,2.75638,2.75905,9880000.0
2007-07-03 10:51:00,2.75783,2.75928,2.75478,2.75478,7880000.0
2007-07-03 10:52:00,2.75895,2.7597,2.75493,2.7559,13130000.0
2007-07-03 10:53:00,2.75775,2.75952,2.75513,2.75939,11000000.0
2007-07-03 10:54:00,2.75878,2.75878,2.75383,2.75789,6630000.0
2007-07-03 10:55:00,2.7597,2.75992,2.75743,2.7582,7000000.0
2007-07-03 10:56:00,2.75903,2.75903,2.75633,2.75752,10000000.0
2007-07-03 10:57:00,2.7547,2.7593,2.7547,2.7593,6750000.0
2007-07-03 10:58:00,2.75732,2.75815,2.7515,2.75636,9380000.0
2007-07-03 10:59:00,2.75762,2.75858,2.75211,2.75658,6750000.0
2007-07-03 11:00:00,2.7587,2.7587,2.75356,2.75771,9500000.0
2007-07-03 11:01:00,2.7557,2.75802,2.75334,2.75593,8750000.0
2007-07-03 11:02:00,2.75359,2.7575,2.75278,2.75278,6750000.0
2007-07-03 11:03:00,2.75794,2.75873,2.75529,2.75688,6750000.0
2007-07-03 11:04:00,2.75378,2.75762,2.75378,2.75762,10250000.0
2007-07-03 11:05:00,2.75101,2.75761,2.75101,2.75456,10880000.0
2007-07-03 11:06:00,2.75194,2.7574,2.75194,2.75737,6500000.0
2007-07-03 11:07:00,2.75783,2.75816,2.7528,2.7528,5750000.0
2007-07-03 11:08:00,2.75892,2.75892,2.75292,2.75569,5500000.0
2007-07-03 11:09:00,2.75514,2.75839,2.75456,2.75775,7000000.0
2007-07-03 11:10:00,2.75847,2.75921,2.75433,2.75686,9630000.0
2007-07-03 11:11:00,2.75825,2.75825,2.75209,2.75606,6250000.0
2007-07-03 11:12:00,2.75714,2.75717,2.754,2.754,5130000.0
2007-07-03 11:13:00,2.75819,2.75878,2.75383,2.75537,11250000.0
2007-07-03 11:14:00,2.75691,2.75691,2.75207,2.75512,9250000.0
2007-07-03 11:15:00,2.75775,2.75942,2.75543,2.75672,10500000.0
2007-07-03 11:16:00,2.75835,2.75878,2.75482,2.75482,8250000.0
2007-07-03 11:17:00,2.75785,2.75916,2.75568,2.75631,11250000.0
2007-07-03 11:18:00,2.75716,2.75958,2.75507,2.75684,12000000.0
2007-07-03 11:19:00,2.75645,2.75898,2.75239,2.75895,10000000.0
2007-07-03 11:20:00,2.75647,2.7581,2.75538,2.75767,6500000.0
2007-07-03 11:21:00,2.75487,2.75816,2.75405,2.75753,8500000.0
2007-07-03 11:22:00,2.75923,2.75923,2.75397,2.75397,7010000.0
2007-07-03 11:23:00,2.75653,2.75863,2.75349,2.75745,11630000.0
2007-07-03 11:24:00,2.75773,2.75867,2.75609,2.75857,8750000.0
2007-07-03 11:25:00,2.75638,2.75893,2.75555,2.75694,11250000.0
2007-07-03 11:26:00,2.75775,2.75823,2.75452,2.75764,10250000.0
2007-07-03 11:27:00,2.75337,2.75776,2.75337,2.75707,9250000.0
2007-07-03 11:28:00,2.75843,2.75927,2.75649,2.75649,10250000.0
2007-07-03 11:29:00,2.75885,2.75902,2.75316,2.75902,7000000.0
2007-07-03 11:30:00,2.75695,2.75859,2.75618,2.75806,6010000.0
2007-07-03 11:31:00,2.75858,2.75862,2.75279,2.75435,9750000.0
2007-07-03 11:32:00,2.75675,2.75803,2.75177,2.75589,11000000.0
2007-07-03 11:33:00,2.75406,2.75902,2.75388,2.75902,9880000.0
2007-07-03 11:34:00,2.75646,2.75846,2.7535,2.75449,7000000.0
2007-07-03 11:35:00,2.75538,2.75669,2.75139,2.75445,9750000.0
2007-07-03 11:36:00,2.75782,2.75782,2.75383,2.75545,7380000.0
2007-07-03 11:37:00,2.75048,2.75718,2.75048,2.75718,9750000.0
2007-07-03 11:38:00,2.75227,2.75863,2.75227,2.75863,5250000.0
2007-07-03 11:39:00,2.7571,2.75766,2.74982,2.75504,11250000.0
2007-07-03 11:40:00,2.75173,2.75768,2.7512,2.75682,11250000.0
2007-07-03 11:41:00,2.75643,2.75812,2.75475,2.75702,9130000.0
2007-07-03 11:42:00,2.75443,2.75745,2.75414,2.75641,6630000.0
2007-07-03 11:43:00,2.75423,2.75823,2.75147,2.75425,9250000.0
2007-07-03 11:44:00,2.7568,2.75726,2.75366,2.75538,10250000.0
2007-07-03 11:45:00,2.75621,2.75787,2.75464,2.75539,7750000.0
2007-07-03 11:46:00,2.758,2.758,2.75514,2.75778,7000000.0
2007-07-03 11:47:00,2.75548,2.7588,2.75393,2.75817,10250000.0
2007-07-03 11:48:00,2.75701,2.75845,2.75348,2.75819,11250000.0
2007-07-03 11:49:00,2.75612,2.75737,2.75222,2.75737,14750000.0
2007-07-03 11:50:00,2.75822,2.7585,2.75719,2.75734,6750000.0
2007-07-03 11:51:00,2.75802,2.75802,2.75535,2.75535,5250000.0
2007-07-03 11:52:00,2.75414,2.75703,2.75414,2.75657,9130000.0
2007-07-03 11:53:00,2.75678,2.75752,2.75511,2.75669,8000000.0
2007-07-03 11:54:00,2.75896,2.75952,2.75432,2.75687,10250000.0
2007-07-03 11:55:00,2.75702,2.75825,2.75521,2.75572,6500000.0
2007-07-03 11:56:00,2.75786,2.75845,2.75699,2.75699,8250000.0
2007-07-03 11:57:00,2.75292,2.75737,2.75292,2.75563,7750000.0
2007-07-03 11:58:00,2.75213,2.75792,2.75213,2.75675,12130000.0
2007-07-03 11:59:00,2.7565,2.75731,2.75456,2.75625,10750000.0
2007-07-03 12:00:00,2.75294,2.75788,2.75294,2.75788,10250000.0
2007-07-03 12:01:00,2.75182,2.75688,2.75182,2.75608,7130000.0
2007-07-03 12:02:00,2.75172,2.75783,2.75172,2.75584,9000000.0
2007-07-03 12:03:00,2.75606,2.75766,2.75339,2.75442,6250000.0
2007-07-03 12:04:00,2.75748,2.75807,2.75298,2.75714,6250000.0
2007-07-03 12:05:00,2.75877,2.75877,2.75227,2.75663,9750000.0
2007-07-03 12:06:00,2.75598,2.7572,2.75426,2.7563,7130000.0
2007-07-03 12:07:00,2.75537,2.75733,2.7535,2.75572,10880000.0
2007-07-03 12:08:00,2.75674,2.75748,2.75201,2.75546,10750000.0
2007-07-03 12:09:00,2.75584,2.7574,2.75229,2.75621,9750000.0
2007-07-03 12:10:00,2.75698,2.75765,2.75162,2.75429,8380000.0
2007-07-03 12:11:00,2.7567,2.75799,2.75529,2.75732,7000000.0
2007-07-03 12:12:00,2.75603,2.75773,2.75508,2.75637,8630000.0
2007-07-03 12:13:00,2.7545,2.75784,2.75214,2.7568,10750000.0
2007-07-03 12:14:00,2.75783,2.75788,2.75093,2.75615,10130000.0
2007-07-03 12:15:00,2.75452,2.75828,2.75407,2.75639,10380000.0
2007-07-03 12:16:00,2.75633,2.75661,2.75164,2.75537,5250000.0
2007-07-03 12:17:00,2.75733,2.75733,2.7552,2.75686,6130000.0
2007-07-03 12:18:00,2.75486,2.75796,2.75271,2.75271,6750000.0
2007-07-03 12:19:00,2.75845,2.75845,2.74973,2.75512,10380000.0
2007-07-03 12:20:00,2.75375,2.75716,2.75294,2.75705,8880000.0
2007-07-03 12:21:00,2.75754,2.75776,2.75065,2.75486,14130000.0
2007-07-03 12:22:00,2.75552,2.75632,2.75303,2.75553,6000000.0
2007-07-03 12:23:00,2.75669,2.75754,2.75222,2.75604,10630000.0
2007-07-03 12:24:00,2.74732,2.75612,2.74732,2.75401,7630000.0
2007-07-03 12:25:00,2.7551,2.7597,2.7551,2.75925,5250000.0
2007-07-03 12:26:00,2.75662,2.75749,2.75426,2.75461,10630000.0
2007-07-03 12:27:00,2.75705,2.75865,2.75349,2.7571,8500000.0
2007-07-03 12:28:00,2.75594,2.75829,2.75505,2.75693,8380000.0
2007-07-03 12:29:00,2.75643,2.75744,2.75349,2.75731,6250000.0
2007-07-03 12:30:00,2.75816,2.75931,2.75464,2.75464,5500000.0
2007-07-03 12:31:00,2.75728,2.75891,2.75521,2.75769,7500000.0
2007-07-03 12:32:00,2.75748,2.75983,2.75485,2.75967,7750000.0
2007-07-03 12:33:00,2.7585,2.76024,2.75558,2.75558,12750000.0
2007-07-03 12:34:00,2.75722,2.75911,2.75623,2.75805,8250000.0
2007-07-03 12:35:00,2.75837,2.7601,2.75424,2.75853,8250000.0
2007-07-03 12:36:00,2.75976,2.75976,2.75629,2.75861,5500000.0
2007-07-03 12:37:00,2.75382,2.76017,2.75382,2.75879,11250000.0
2007-07-03 12:38:00,2.75932,2.76131,2.75384,2.76007,12000000.0
2007-07-03 12:39:00,2.76069,2.76187,2.75785,2.76123,8500000.0
2007-07-03 12:40:00,2.75591,2.76104,2.75591,2.75957,7000000.0
2007-07-03 12:41:00,2.7596,2.76196,2.75691,2.75927,5880000.0
2007-07-03 12:42:00,2.76063,2.76063,2.75653,2.75964,13750000.0
2007-07-03 12:43:00,2.75958,2.76006,2.75736,2.75736,7380000.0
2007-07-03 12:44:00,2.75727,2.75959,2.75638,2.75886,10000000.0
2007-07-03 12:45:00,2.75695,2.76057,2.75695,2.75865,6000000.0
2007-07-03 12:46:00,2.75906,2.76027,2.7536,2.75551,10880000.0
2007-07-03 12:47:00,2.75688,2.75898,2.7546,2.75845,7750000.0
2007-07-03 12:48:00,2.75301,2.75979,2.75301,2.75597,7130000.0
2007-07-03 12:49:00,2.75799,2.75864,2.75586,2.75661,9750000.0
2007-07-03 12:50:00,2.75664,2.75978,2.75587,2.75978,9250000.0
2007-07-03 12:51:00,2.75984,2.76071,2.75544,2.75929,7250000.0
2007-07-03 12:52:00,2.757,2.76013,2.75591,2.75704,5500000.0
2007-07-03 12:53:00,2.76033,2.76102,2.75768,2.7596,6750000.0
2007-07-03 12:54:00,2.76012,2.7609,2.75723,2.75742,8380000.0
2007-07-03 12:55:00,2.759,2.76186,2.75482,2.76186,8630000.0
2007-07-03 12:56:00,2.75892,2.76182,2.75574,2.75726,13250000.0
2007-07-03 12:57:00,2.75989,2.76181,2.7556,2.76011,11000000.0
2007-07-03 12:58:00,2.76029,2.76191,2.75762,2.75887,11750000.0
2007-07-03 12:59:00,2.75806,2.76189,2.75755,2.75928,11000000.0
2007-07-03 13:00:00,2.75849,2.76051,2.75703,2.76051,9250000.0
2007-07-03 13:01:00,2.75357,2.75957,2.75357,2.75623,7760000.0
2007-07-03 13:02:00,2.75791,2.75829,2.75417,2.75746,9500000.0
2007-07-03 13:03:00,2.75832,2.75926,2.75637,2.75822,13880000.0
2007-07-03 13:04:00,2.75867,2.75931,2.75448,2.75643,10880000.0
2007-07-03 13:05:00,2.76009,2.76009,2.75243,2.75758,13380000.0
2007-07-03 13:06:00,2.75908,2.75908,2.75422,2.75515,10000000.0
2007-07-03 13:07:00,2.75748,2.759,2.75327,2.75735,11500000.0
2007-07-03 13:08:00,2.75889,2.7593,2.75336,2.75739,7750000.0
2007-07-03 13:09:00,2.75625,2.75943,2.75479,2.7566,7000000.0
2007-07-03 13:10:00,2.75727,2.75971,2.75469,2.75971,6750000.0
2007-07-03 13:11:00,2.75634,2.75911,2.75395,2.75395,10500000.0
2007-07-03 13:12:00,2.75821,2.75821,2.75508,2.75508,10250000.0
2007-07-03 13:13:00,2.75595,2.75872,2.75393,2.75684,9380000.0
2007-07-03 13:14:00,2.75825,2.75857,2.75437,2.75437,8750000.0
2007-07-03 13:15:00,2.75527,2.75783,2.75154,2.75316,7500000.0
2007-07-03 13:16:00,2.75688,2.75907,2.75099,2.7567,9500000.0
2007-07-03 13:17:00,2.75405,2.75864,2.75405,2.75746,11750000.0
2007-07-03 13:18:00,2.75738,2.75825,2.75578,2.75825,6500000.0
2007-07-03 13:19:00,2.75607,2.75802,2.75443,2.75784,9000000.0
2007-07-03 13:20:00,2.754,2.75854,2.75397,2.75815,5500000.0
2007-07-03 13:21:00,2.75605,2.75851,2.75527,2.75688,11130000.0
2007-07-03 13:22:00,2.75371,2.75782,2.75318,2.75679,6750000.0
2007-07-03 13:23:00,2.75675,2.75775,2.75404,2.75637,15500000.0
2007-07-03 13:24:00,2.75638,2.75738,2.75261,2.75541,12510000.0
2007-07-03 13:25:00,2.75767,2.75775,2.75425,2.75425,7750000.0
2007-07-03 13:26:00,2.75636,2.75779,2.75018,2.75703,6250000.0
2007-07-03 13:27:00,2.7568,2.75812,2.75508,2.75709,9500000.0
2007-07-03 13:28:00,2.75514,2.75873,2.75436,2.75678,7380000.0
2007-07-03 13:29:00,2.75369,2.75767,2.75186,2.75468,5130000.0
2007-07-03 13:30:00,2.75877,2.75894,2.75243,2.75754,10250000.0
2007-07-03 13:31:00,2.7561,2.75821,2.75168,2.75168,10630000.0
2007-07-03 13:32:00,2.75746,2.75856,2.75532,2.75809,9750000.0
2007-07-03 13:33:00,2.75327,2.75888,2.75327,2.75767,5500000.0
2007-07-03 13:34:00,2.7572,2.75863,2.75347,2.75538,12380000.0
2007-07-03 13:35:00,2.75955,2.7609,2.75653,2.75945,10130000.0
2007-07-03 13:36:00,2.75564,2.75897,2.75085,2.75459,10500000.0
2007-07-03 13:37:00,2.75867,2.75867,2.75537,2.75601,7000000.0
2007-07-03 13:38:00,2.75818,2.75818,2.75088,2.75621,9000000.0
2007-07-03 13:39:00,2.75652,2.75821,2.75365,2.75728,6750000.0
2007-07-03 13:40:00,2.75582,2.7562,2.75127,2.75145,5630000.0
2007-07-03 13:41:00,2.75524,2.75764,2.75353,2.7573,10750000.0
2007-07-03 13:42:00,2.75655,2.75714,2.75533,2.75612,5500000.0
2007-07-03 13:43:00,2.75693,2.75897,2.75492,2.75897,7750000.0
2007-07-03 13:44:00,2.75806,2.75827,2.75445,2.75501,10380000.0
2007-07-03 13:45:00,2.75566,2.75963,2.75383,2.75383,8750000.0
2007-07-03 13:46:00,2.75837,2.75878,2.75593,2.75819,7750000.0
2007-07-03 13:47:00,2.75309,2.75796,2.75309,2.75673,11000000.0
2007-07-03 13:48:00,2.75799,2.75831,2.75367,2.75729,10510000.0
2007-07-03 13:49:00,2.75796,2.75811,2.75406,2.75406,8500000.0
2007-07-03 13:50:00,2.75866,2.75877,2.75386,2.75685,7500000.0
2007-07-03 13:51:00,2.75764,2.75764,2.75305,2.75656,7130000.0
2007-07-03 13:52:00,2.75703,2.758,2.75546,2.75683,10380000.0
2007-07-03 13:53:00,2.75857,2.75857,2.75151,2.75269,6880000.0
2007-07-03 13:54:00,2.75616,2.75771,2.75489,2.75489,5510000.0
2007-07-03 13:55:00,2.75691,2.75837,2.75248,2.75248,8380000.0
2007-07-03 13:56:00,2.75445,2.75815,2.75106,2.75106,10250000.0
2007-07-03 13:57:00,2.75813,2.75813,2.75277,2.75294,8000000.0
2007-07-03 13:58:00,2.75467,2.75793,2.75467,2.75576,8880000.0
2007-07-03 13:59:00,2.75687,2.7576,2.75279,2.75279,5500000.0
2007-07-03 14:00:00,2.75126,2.75742,2.75126,2.7569,8380000.0
2007-07-03 14:01:00,2.7555,2.75739,2.75311,2.75428,12750000.0
2007-07-03 14:02:00,2.75503,2.75912,2.75415,2.75912,6880000.0
2007-07-03 14:03:00,2.75659,2.75742,2.75024,2.75024,9880000.0
2007-07-03 14:04:00,2.75482,2.75847,2.75384,2.75554,6000000.0
2007-07-03 14:05:00,2.75798,2.75841,2.75197,2.75268,6250000.0
2007-07-03 14:06:00,2.75368,2.75592,2.75238,2.75591,8750000.0
2007-07-03 14:08:00,2.75227,2.75538,2.75013,2.75389,8880000.0
2007-07-03 14:09:00,2.75767,2.75785,2.7519,2.7519,5750000.0
2007-07-03 14:10:00,2.75499,2.75782,2.75326,2.75326,11250000.0
2007-07-03 14:11:00,2.75636,2.75652,2.75328,2.75537,5130000.0
2007-07-03 14:12:00,2.75719,2.75785,2.75422,2.75568,8130000.0
2007-07-03 14:13:00,2.75198,2.75717,2.75198,2.7561,8750000.0
2007-07-03 14:14:00,2.75635,2.75635,2.75349,2.75425,7130000.0
2007-07-03 14:15:00,2.75868,2.75868,2.75256,2.75648,13000000.0
2007-07-03 14:16:00,2.75772,2.75772,2.75364,2.75364,9500000.0
2007-07-03 14:17:00,2.75579,2.75677,2.75464,2.75653,9750000.0
2007-07-03 14:18:00,2.75742,2.75765,2.75288,2.75659,6250000.0
2007-07-03 14:19:00,2.75776,2.75776,2.74835,2.75646,13880000.0
2007-07-03 14:20:00,2.75756,2.75756,2.75253,2.75253,7750000.0
2007-07-03 14:21:00,2.75449,2.75657,2.75111,2.75497,15000000.0
2007-07-03 14:22:00,2.74979,2.75619,2.74979,2.75402,6000000.0
2007-07-03 14:23:00,2.75265,2.7566,2.75265,2.75453,11750000.0
2007-07-03 14:24:00,2.75635,2.75635,2.75107,2.75265,11750000.0
2007-07-03 14:25:00,2.75453,2.75629,2.75303,2.75491,11380000.0
2007-07-03 14:26:00,2.75528,2.75639,2.74982,2.75481,16500000.0
2007-07-03 14:27:00,2.75414,2.75539,2.75297,2.75488,6250000.0
2007-07-03 14:28:00,2.75491,2.75599,2.75186,2.7545,8000000.0
2007-07-03 14:29:00,2.75361,2.75597,2.75078,2.75456,6500000.0
2007-07-03 14:30:00,2.75316,2.75642,2.75222,2.75222,9750000.0
2007-07-03 14:31:00,2.75334,2.75561,2.75329,2.75365,9250000.0
2007-07-03 14:32:00,2.75486,2.75626,2.75148,2.75288,11000000.0
2007-07-03 14:33:00,2.75442,2.7558,2.75002,2.75002,12250000.0
2007-07-03 14:34:00,2.75669,2.75669,2.7509,2.75235,10000000.0
2007-07-03 14:35:00,2.75102,2.75623,2.75102,2.75385,9630000.0
2007-07-03 14:36:00,2.75536,2.75536,2.75205,2.75505,9000000.0
2007-07-03 14:37:00,2.75226,2.75502,2.74893,2.75364,9250000.0
2007-07-03 14:38:00,2.75399,2.75399,2.74907,2.74907,10500000.0
2007-07-03 14:39:00,2.75275,2.75539,2.75197,2.75197,15260000.0
2007-07-03 14:40:00,2.75417,2.75543,2.75156,2.75403,11500000.0
2007-07-03 14:41:00,2.75537,2.75537,2.7515,2.7515,6260000.0
2007-07-03 14:42:00,2.7532,2.75526,2.75101,2.75354,12500000.0
2007-07-03 14:43:00,2.75284,2.75508,2.7488,2.75316,7630000.0
2007-07-03 14:44:00,2.75444,2.75496,2.75134,2.75447,6880000.0
2007-07-03 14:45:00,2.75206,2.7555,2.74806,2.74806,6130000.0
2007-07-03 14:46:00,2.75385,2.75487,2.7493,2.7493,8130000.0
2007-07-03 14:47:00,2.75396,2.75583,2.75267,2.75393,7880000.0
2007-07-03 14:48:00,2.75383,2.75529,2.75067,2.75331,11250000.0
2007-07-03 14:49:00,2.75375,2.75679,2.75239,2.75679,10750000.0
2007-07-03 14:50:00,2.75475,2.75613,2.74919,2.75398,6000000.0
2007-07-03 14:51:00,2.75673,2.75673,2.75229,2.7535,8000000.0
2007-07-03 14:52:00,2.75458,2.75649,2.75011,2.75497,12750000.0
2007-07-03 14:53:00,2.75237,2.75603,2.75101,2.75164,6250000.0
2007-07-03 14:54:00,2.75451,2.75632,2.75137,2.75244,9250000.0
2007-07-03 14:55:00,2.75687,2.7578,2.75413,2.75592,9500000.0
2007-07-03 14:56:00,2.75601,2.75704,2.75095,2.75095,10500000.0
2007-07-03 14:57:00,2.7524,2.75651,2.75131,2.75508,9880000.0
2007-07-03 14:58:00,2.75403,2.75618,2.75065,2.75313,8000000.0
2007-07-03 14:59:00,2.75122,2.75529,2.7504,2.75511,10500000.0
2007-07-03 15:00:00,2.75316,2.75607,2.75207,2.75537,11380000.0
2007-07-03 15:01:00,2.75457,2.7565,2.75029,2.75621,6750000.0
2007-07-03 15:02:00,2.75597,2.75709,2.75059,2.75327,12500000.0
2007-07-03 15:03:00,2.75497,2.75562,2.75041,2.75376,17250000.0
2007-07-03 15:04:00,2.75238,2.75415,2.75063,2.75168,9260000.0
2007-07-03 15:05:00,2.75317,2.75527,2.75015,2.75256,11500000.0
2007-07-03 15:06:00,2.75558,2.75584,2.75149,2.75371,11500000.0
2007-07-03 15:07:00,2.75407,2.75507,2.74918,2.75433,10500000.0
2007-07-03 15:08:00,2.75413,2.75592,2.74929,2.75286,8750000.0
2007-07-03 15:09:00,2.75358,2.75614,2.75122,2.75614,16750000.0
2007-07-03 15:10:00,2.75497,2.7555,2.75275,2.7542,9000000.0
2007-07-03 15:11:00,2.75275,2.75561,2.75057,2.7544,13250000.0
2007-07-03 15:12:00,2.7524,2.75431,2.75008,2.75129,7250000.0
2007-07-03 15:13:00,2.75194,2.75437,2.74987,2.74987,5500000.0
2007-07-03 15:14:00,2.75463,2.75598,2.7523,2.75382,14000000.0
2007-07-03 15:15:00,2.7539,2.75486,2.74823,2.75486,7250000.0
2007-07-03 15:16:00,2.75579,2.75617,2.75473,2.755,15000000.0
2007-07-03 15:17:00,2.7538,2.75591,2.7538,2.75468,6500000.0
2007-07-03 15:18:00,2.75587,2.75589,2.74991,2.75539,10000000.0
2007-07-03 15:19:00,2.75166,2.75429,2.74838,2.74838,11380000.0
2007-07-03 15:20:00,2.75578,2.75578,2.75272,2.75449,7500000.0
2007-07-03 15:21:00,2.75091,2.75488,2.75091,2.75488,6000000.0
2007-07-03 15:22:00,2.75667,2.75667,2.74875,2.75404,9880000.0
2007-07-03 15:23:00,2.75452,2.75544,2.7516,2.75544,12000000.0
2007-07-03 15:24:00,2.75244,2.75382,2.74907,2.75382,6000000.0
2007-07-03 15:25:00,2.7556,2.7556,2.74935,2.75156,12250000.0
2007-07-03 15:26:00,2.75187,2.75496,2.74846,2.75469,7000000.0
2007-07-03 15:27:00,2.75219,2.75408,2.74877,2.75253,7750000.0
2007-07-03 15:28:00,2.75526,2.75534,2.75089,2.75251,12500000.0
2007-07-03 15:29:00,2.75141,2.75436,2.74883,2.75368,6880000.0
2007-07-03 15:30:00,2.75423,2.75584,2.7523,2.75353,9000000.0
2007-07-03 15:31:00,2.75179,2.7552,2.75004,2.75468,8750000.0
2007-07-03 15:32:00,2.75348,2.75435,2.75032,2.75324,8250000.0
2007-07-03 15:33:00,2.75449,2.75591,2.75094,2.75436,10880000.0
2007-07-03 15:34:00,2.75314,2.75392,2.75049,2.75251,6890000.0
2007-07-03 15:35:00,2.7521,2.75445,2.75113,2.75445,11380000.0
2007-07-03 15:36:00,2.75238,2.75417,2.74877,2.75283,9380000.0
2007-07-03 15:37:00,2.75308,2.75414,2.75066,2.75318,8880000.0
2007-07-03 15:38:00,2.75294,2.75573,2.75142,2.75145,10010000.0
2007-07-03 15:39:00,2.75443,2.75617,2.7506,2.75246,7500000.0
2007-07-03 15:40:00,2.75451,2.7555,2.7503,2.75319,6000000.0
2007-07-03 15:41:00,2.75202,2.75337,2.75108,2.75319,6880000.0
2007-07-03 15:42:00,2.75343,2.75435,2.74999,2.74999,5630000.0
2007-07-03 15:43:00,2.75329,2.75561,2.75063,2.75144,12000000.0
2007-07-03 15:44:00,2.75314,2.75495,2.75169,2.75195,8250000.0
2007-07-03 15:45:00,2.751,2.75482,2.7499,2.75385,8880000.0
2007-07-03 15:46:00,2.75476,2.75476,2.74847,2.74847,5500000.0
2007-07-03 15:48:00,2.75418,2.75483,2.74964,2.74964,6130000.0
2007-07-03 15:49:00,2.75599,2.75599,2.74759,2.75461,10250000.0
2007-07-03 15:50:00,2.7558,2.75588,2.75051,2.75393,7500000.0
2007-07-03 15:51:00,2.75528,2.75566,2.75175,2.75488,7000000.0
2007-07-03 15:52:00,2.75427,2.75558,2.75259,2.75259,6500000.0
2007-07-03 15:53:00,2.75455,2.75623,2.75022,2.75598,10000000.0
2007-07-03 15:54:00,2.75636,2.75636,2.75166,2.75368,7130000.0
2007-07-03 15:55:00,2.75438,2.75588,2.75156,2.75479,5630000.0
2007-07-03 15:56:00,2.75563,2.75611,2.75254,2.7557,5750000.0
2007-07-03 15:57:00,2.7559,2.75626,2.75135,2.75626,11250000.0
2007-07-03 15:58:00,2.75725,2.75725,2.75126,2.75264,9500000.0
2007-07-03 15:59:00,2.75586,2.75644,2.7543,2.75558,9250000.0
2007-07-03 16:00:00,2.75461,2.75579,2.75138,2.75579,9500000.0
2007-07-03 16:01:00,2.75285,2.75628,2.75204,2.75397,8750000.0
2007-07-03 16:02:00,2.75388,2.75683,2.75195,2.75582,12250000.0
2007-07-03 16:03:00,2.75573,2.75651,2.75257,2.75571,9500000.0
2007-07-03 16:04:00,2.75584,2.75653,2.75231,2.75532,8500000.0
2007-07-03 16:05:00,2.75715,2.75744,2.75368,2.75725,9000000.0
2007-07-03 16:06:00,2.75666,2.75862,2.75386,2.75433,7130000.0
2007-07-03 16:07:00,2.75633,2.75846,2.75407,2.758,13750000.0
2007-07-03 16:08:00,2.75649,2.75768,2.75245,2.75492,9880000.0
2007-07-03 16:09:00,2.75562,2.75821,2.75306,2.75785,10250000.0
2007-07-03 16:10:00,2.75894,2.75894,2.7515,2.75761,11750000.0
2007-07-03 16:11:00,2.75739,2.75817,2.75635,2.75809,6750000.0
2007-07-03 16:12:00,2.75639,2.75837,2.75415,2.75753,6250000.0
2007-07-03 16:13:00,2.75589,2.75783,2.75403,2.75403,11000000.0
2007-07-03 16:14:00,2.75628,2.75762,2.75345,2.75605,8630000.0
2007-07-03 16:15:00,2.75535,2.75725,2.75499,2.75593,6630000.0
2007-07-03 16:16:00,2.75539,2.75686,2.75271,2.75558,7380000.0
2007-07-03 16:17:00,2.75509,2.75789,2.75282,2.75686,16000000.0
2007-07-03 16:18:00,2.75681,2.75718,2.75199,2.75682,7500000.0
2007-07-03 16:19:00,2.75717,2.75835,2.75412,2.75483,7000000.0
2007-07-03 16:20:00,2.75693,2.75934,2.75554,2.75934,10250000.0
2007-07-03 16:21:00,2.75758,2.75819,2.75428,2.75428,5750000.0
2007-07-03 16:22:00,2.75603,2.7581,2.75407,2.75745,8630000.0
2007-07-03 16:23:00,2.75891,2.75956,2.75443,2.75719,6000000.0
2007-07-03 16:24:00,2.75641,2.75914,2.75497,2.75872,7130000.0
2007-07-03 16:25:00,2.7582,2.75836,2.75302,2.75433,5630000.0
2007-07-03 16:26:00,2.75641,2.7594,2.75641,2.75739,9250000.0
2007-07-03 16:27:00,2.75948,2.75948,2.7545,2.75848,7260000.0
2007-07-03 16:28:00,2.759,2.76006,2.75531,2.75944,12250000.0
2007-07-03 16:29:00,2.7612,2.7612,2.75697,2.75882,5630000.0
2007-07-03 16:30:00,2.76052,2.76052,2.75581,2.7586,9250000.0
2007-07-03 16:31:00,2.75694,2.75921,2.7558,2.75898,7630000.0
2007-07-03 16:32:00,2.76071,2.76071,2.75461,2.76012,8250000.0
2007-07-03 16:33:00,2.75894,2.75992,2.75714,2.75908,13500000.0
2007-07-03 16:34:00,2.75604,2.76111,2.75209,2.76111,16250000.0
2007-07-03 16:35:00,2.75981,2.76165,2.75499,2.76073,18250000.0
2007-07-03 16:36:00,2.76048,2.76253,2.75809,2.76114,13000000.0
2007-07-03 16:37:00,2.76107,2.76107,2.75882,2.76081,5500000.0
2007-07-03 16:38:00,2.75896,2.76107,2.75302,2.75969,9760000.0
2007-07-03 16:39:00,2.759,2.76032,2.75323,2.75759,7000000.0
2007-07-03 16:40:00,2.75867,2.76008,2.75559,2.75911,7500000.0
2007-07-03 16:41:00,2.75894,2.75917,2.75458,2.75612,9000000.0
2007-07-03 16:42:00,2.76023,2.76023,2.75596,2.758,7880000.0
2007-07-03 16:43:00,2.76026,2.76026,2.75607,2.7569,9880000.0
2007-07-03 16:44:00,2.75831,2.76053,2.7576,2.75947,8500000.0
2007-07-03 16:45:00,2.75969,2.75969,2.75719,2.75783,9500000.0
2007-07-03 16:46:00,2.75786,2.76012,2.75548,2.75937,11380000.0
2007-07-03 16:47:00,2.76085,2.761,2.75688,2.761,17500000.0
2007-07-03 16:48:00,2.76094,2.76094,2.75547,2.7588,5380000.0
2007-07-03 16:49:00,2.75864,2.76133,2.75829,2.76133,12500000.0
2007-07-03 16:50:00,2.75861,2.76127,2.75711,2.76036,8000000.0
2007-07-03 16:51:00,2.76054,2.76054,2.75557,2.75615,7500000.0
2007-07-03 16:52:00,2.75965,2.75999,2.75809,2.75915,10130000.0
2007-07-03 16:53:00,2.76019,2.76059,2.75442,2.76004,15770000.0
2007-07-03 16:54:00,2.75908,2.76162,2.75591,2.76072,11260000.0
2007-07-03 16:55:00,2.75901,2.75994,2.75433,2.75814,10750000.0
2007-07-03 16:56:00,2.7592,2.76015,2.75543,2.75967,10250000.0
2007-07-03 16:57:00,2.75648,2.76022,2.75648,2.76022,8750000.0
2007-07-03 16:58:00,2.75795,2.75938,2.75313,2.75835,11000000.0
2007-07-03 16:59:00,2.75836,2.75972,2.75764,2.75851,9880000.0
2007-07-03 17:00:00,2.76017,2.76017,2.75727,2.75899,7500000.0
2007-07-03 17:01:00,2.757,2.75931,2.75642,2.75862,8750000.0
2007-07-03 17:02:00,2.75755,2.75996,2.75607,2.75607,8500000.0
2007-07-03 17:03:00,2.7576,2.75863,2.75321,2.75435,12250000.0
2007-07-03 17:04:00,2.75789,2.75819,2.75402,2.75402,10750000.0
2007-07-03 17:05:00,2.75927,2.75927,2.75333,2.75432,6750000.0
2007-07-03 17:06:00,2.75871,2.75892,2.75763,2.75865,5500000.0
2007-07-03 17:07:00,2.75721,2.75798,2.75579,2.75727,9500000.0
2007-07-03 17:08:00,2.75623,2.75845,2.75249,2.75249,11380000.0
2007-07-03 17:09:00,2.75494,2.75821,2.75494,2.75681,7250000.0
2007-07-03 17:10:00,2.75369,2.75801,2.75116,2.75719,12250000.0
2007-07-03 17:11:00,2.75841,2.75841,2.75283,2.75283,5250000.0
2007-07-03 17:12:00,2.75792,2.75833,2.75396,2.75697,7630000.0
2007-07-03 17:13:00,2.7538,2.75706,2.7531,2.75673,9000000.0
2007-07-03 17:14:00,2.75824,2.75828,2.75349,2.75826,8750000.0
2007-07-03 17:15:00,2.75486,2.75779,2.74999,2.75684,10000000.0
2007-07-03 17:16:00,2.75538,2.75636,2.75399,2.75488,10000000.0
2007-07-03 17:17:00,2.75712,2.7586,2.75686,2.75767,10000000.0
2007-07-03 17:18:00,2.7548,2.75909,2.75417,2.75417,7750000.0
2007-07-03 17:19:00,2.75001,2.75757,2.75001,2.75697,12250000.0
2007-07-03 17:20:00,2.754,2.7581,2.75355,2.75779,8000000.0
2007-07-03 17:21:00,2.75907,2.75928,2.75664,2.75823,7880000.0
2007-07-03 17:22:00,2.75741,2.75857,2.75521,2.75521,14500000.0
2007-07-03 17:23:00,2.75692,2.75882,2.75241,2.75827,8880000.0
2007-07-03 17:24:00,2.75633,2.76048,2.75576,2.76048,11130000.0
2007-07-03 17:25:00,2.75882,2.75882,2.75148,2.7561,11380000.0
2007-07-03 17:27:00,2.75945,2.75972,2.75624,2.7581,11380000.0
2007-07-03 17:28:00,2.75239,2.75921,2.75239,2.75756,7250000.0
2007-07-03 17:29:00,2.75506,2.75875,2.75162,2.75665,8250000.0
2007-07-03 17:30:00,2.75727,2.75895,2.75639,2.75862,6510000.0
2007-07-03 17:31:00,2.75756,2.75887,2.75077,2.75077,12000000.0
2007-07-03 17:32:00,2.75658,2.75965,2.7503,2.75862,7630000.0
2007-07-03 17:33:00,2.75607,2.76003,2.75607,2.75876,9500000.0
2007-07-03 17:34:00,2.75804,2.75922,2.75492,2.758,7130000.0
2007-07-03 17:35:00,2.7596,2.7596,2.75376,2.75788,8880000.0
2007-07-03 17:36:00,2.75888,2.75898,2.75623,2.75752,8500000.0
2007-07-03 17:37:00,2.75776,2.75904,2.75619,2.7586,8500000.0
2007-07-03 17:38:00,2.75901,2.75944,2.75542,2.75944,9260000.0
2007-07-03 17:39:00,2.75573,2.75936,2.75461,2.75854,11250000.0
2007-07-03 17:40:00,2.75874,2.75884,2.7544,2.75789,9130000.0
2007-07-03 17:41:00,2.75247,2.75793,2.75247,2.7559,8750000.0
2007-07-03 17:42:00,2.75895,2.75895,2.75215,2.75675,9250000.0
2007-07-03 17:43:00,2.75663,2.75899,2.75485,2.75899,7130000.0
2007-07-03 17:44:00,2.75724,2.75829,2.75155,2.75607,13000000.0
2007-07-03 17:45:00,2.759,2.759,2.75396,2.75516,8000000.0
2007-07-03 17:46:00,2.75307,2.75779,2.75307,2.75779,8750000.0
2007-07-03 17:47:00,2.75953,2.7598,2.75364,2.75807,11500000.0
2007-07-03 17:48:00,2.75748,2.75835,2.75208,2.75208,9000000.0
2007-07-03 17:49:00,2.75925,2.75925,2.75508,2.75867,6260000.0
2007-07-03 17:51:00,2.75825,2.76024,2.75564,2.75886,7000000.0
2007-07-03 17:52:00,2.75805,2.7594,2.75433,2.75509,9500000.0
2007-07-03 17:53:00,2.7556,2.75885,2.7556,2.7584,5380000.0
2007-07-03 17:54:00,2.75821,2.76083,2.75385,2.75996,11500000.0
2007-07-03 17:55:00,2.75812,2.76041,2.75552,2.75693,10380000.0
2007-07-03 17:56:00,2.76025,2.76112,2.75392,2.76055,13880000.0
2007-07-03 17:57:00,2.75923,2.76134,2.75658,2.76021,9630000.0
2007-07-03 17:58:00,2.7596,2.76166,2.75793,2.75793,8500000.0
2007-07-03 17:59:00,2.75936,2.76211,2.7556,2.75965,8500000.0
2007-07-03 18:00:00,2.75834,2.76038,2.75755,2.75776,10390000.0
2007-07-03 18:01:00,2.75748,2.76058,2.75387,2.75928,7000000.0
2007-07-03 18:02:00,2.76192,2.76229,2.76027,2.76191,14250000.0
2007-07-03 18:04:00,2.75741,2.76183,2.75741,2.76027,4760000.0
2007-07-03 18:05:00,2.76075,2.76122,2.7586,2.76028,8750000.0
2007-07-03 18:06:00,2.76115,2.76186,2.7592,2.76071,7010000.0
2007-07-03 18:07:00,2.76113,2.7613,2.75719,2.76051,7260000.0
2007-07-03 18:08:00,2.76099,2.76226,2.75806,2.76226,8260000.0
2007-07-03 18:09:00,2.76222,2.76222,2.75702,2.75739,8500000.0
2007-07-03 18:10:00,2.76126,2.76132,2.75825,2.75946,6500000.0
2007-07-03 18:11:00,2.76057,2.76057,2.75869,2.76033,8630000.0
2007-07-03 18:12:00,2.75943,2.76146,2.75738,2.75738,5500000.0
2007-07-03 18:13:00,2.7618,2.7618,2.75702,2.75724,6000000.0
2007-07-03 18:14:00,2.76007,2.76024,2.75563,2.7571,11380000.0
2007-07-03 18:15:00,2.76017,2.76023,2.75656,2.75964,6000000.0
2007-07-03 18:16:00,2.75992,2.76041,2.75238,2.75973,9130000.0
2007-07-03 18:17:00,2.76024,2.76088,2.75625,2.75625,9500000.0
2007-07-03 18:18:00,2.76026,2.76089,2.75832,2.76002,6380000.0
2007-07-03 18:19:00,2.75906,2.75968,2.75727,2.75911,16380000.0
2007-07-03 18:20:00,2.75953,2.76045,2.75739,2.76028,9130000.0
2007-07-03 18:21:00,2.75907,2.76031,2.75676,2.76031,10130000.0
2007-07-03 18:22:00,2.76082,2.76082,2.75599,2.75783,6000000.0
2007-07-03 18:23:00,2.75967,2.76018,2.75559,2.75559,8000000.0
2007-07-03 18:24:00,2.7604,2.76072,2.75573,2.75874,6630000.0
2007-07-03 18:25:00,2.75844,2.761,2.75574,2.75679,6000000.0
2007-07-03 18:26:00,2.75922,2.76093,2.75707,2.7602,6250000.0
2007-07-03 18:27:00,2.75776,2.76021,2.75593,2.75593,9000000.0
2007-07-03 18:28:00,2.75751,2.75972,2.75524,2.75972,7630000.0
2007-07-03 18:29:00,2.75843,2.7597,2.75287,2.75834,8500000.0
2007-07-03 18:30:00,2.75616,2.7598,2.75595,2.75878,14380000.0
2007-07-03 18:31:00,2.75948,2.75992,2.75601,2.75896,8130000.0
2007-07-03 18:32:00,2.75795,2.76007,2.75606,2.75606,6250000.0
2007-07-03 18:33:00,2.75549,2.75877,2.75549,2.75769,5130000.0
2007-07-03 18:34:00,2.75704,2.75902,2.75653,2.75902,8500000.0
2007-07-03 18:35:00,2.76044,2.76044,2.75578,2.75675,16760000.0
2007-07-03 18:36:00,2.75994,2.76021,2.75637,2.75957,5130000.0
2007-07-03 18:37:00,2.75893,2.76007,2.75523,2.76005,10630000.0
2007-07-03 18:38:00,2.759,2.759,2.75564,2.75636,9000000.0
2007-07-03 18:39:00,2.75947,2.7603,2.75489,2.7603,13260000.0
2007-07-03 18:40:00,2.75645,2.76018,2.75645,2.75826,6250000.0
2007-07-03 18:41:00,2.76082,2.76082,2.75478,2.76015,6630000.0
2007-07-03 18:42:00,2.76054,2.76054,2.75415,2.75837,8880000.0
2007-07-03 18:43:00,2.75654,2.76036,2.75654,2.75942,9130000.0
2007-07-03 18:44:00,2.75993,2.75993,2.75545,2.75923,10000000.0
2007-07-03 18:45:00,2.75843,2.76078,2.75622,2.75866,8500000.0
2007-07-03 18:46:00,2.76122,2.76122,2.75473,2.7554,8630000.0
2007-07-03 18:47:00,2.76033,2.76118,2.76033,2.76052,7750000.0
2007-07-03 18:48:00,2.75981,2.75981,2.75476,2.75974,6880000.0
2007-07-03 18:49:00,2.75566,2.759,2.75337,2.75857,10130000.0
2007-07-03 18:50:00,2.76031,2.76031,2.75616,2.75616,5630000.0
2007-07-03 18:51:00,2.76066,2.76072,2.75505,2.75505,6000000.0
2007-07-03 18:52:00,2.75858,2.75997,2.7564,2.75656,9750000.0
2007-07-03 18:53:00,2.75826,2.7596,2.75583,2.75883,9260000.0
2007-07-03 18:54:00,2.75931,2.75931,2.75573,2.75573,9500000.0
2007-07-03 18:55:00,2.75767,2.76007,2.75657,2.75888,8000000.0
2007-07-03 18:56:00,2.76031,2.76031,2.75578,2.75843,9750000.0
2007-07-03 18:57:00,2.75236,2.75854,2.75236,2.75797,10750000.0
2007-07-03 18:58:00,2.75641,2.76005,2.75641,2.75781,8510000.0
2007-07-03 18:59:00,2.75958,2.7601,2.75613,2.7601,8500000.0
2007-07-03 19:00:00,2.75795,2.7592,2.75421,2.7592,8500000.0
2007-07-03 19:01:00,2.75805,2.75939,2.75651,2.75939,6750000.0
2007-07-03 19:03:00,2.75807,2.75984,2.75663,2.75726,6000000.0
2007-07-03 19:04:00,2.76014,2.76014,2.7539,2.75941,9880000.0
2007-07-03 19:05:00,2.75911,2.76042,2.75727,2.75952,6380000.0
2007-07-03 19:06:00,2.76017,2.76077,2.75464,2.75701,8250000.0
2007-07-03 19:07:00,2.75923,2.76056,2.75624,2.75852,6000000.0
2007-07-03 19:08:00,2.76111,2.76111,2.75603,2.75742,6000000.0
2007-07-03 19:09:00,2.75843,2.76211,2.75843,2.76191,5630000.0
2007-07-03 19:10:00,2.7614,2.76154,2.75832,2.75832,8500000.0
2007-07-03 19:11:00,2.75619,2.76183,2.75564,2.76074,7750000.0
2007-07-03 19:12:00,2.7573,2.76174,2.7556,2.76174,11630000.0
2007-07-03 19:13:00,2.761,2.761,2.75594,2.75887,6000000.0
2007-07-03 19:14:00,2.7602,2.76182,2.75653,2.7609,10000000.0
2007-07-03 19:15:00,2.76148,2.76252,2.75861,2.76133,5250000.0
2007-07-03 19:16:00,2.75889,2.76233,2.75785,2.76233,7250000.0
2007-07-03 19:17:00,2.76183,2.762,2.75482,2.76067,7880000.0
2007-07-03 19:18:00,2.76138,2.76153,2.75544,2.75544,7500000.0
2007-07-03 19:19:00,2.76212,2.76212,2.75982,2.7621,4500000.0
2007-07-03 19:20:00,2.76018,2.76198,2.76018,2.76152,4880000.0
2007-07-03 19:21:00,2.7592,2.76127,2.75751,2.76,6260000.0
2007-07-03 19:22:00,2.7604,2.76151,2.75823,2.76151,11250000.0
2007-07-03 19:24:00,2.76143,2.76206,2.76143,2.76206,10000000.0
2007-07-03 19:25:00,2.75949,2.7624,2.75949,2.76121,7130000.0
2007-07-03 19:26:00,2.75713,2.76258,2.75713,2.76187,11500000.0
2007-07-03 19:27:00,2.7609,2.7618,2.75822,2.76166,5750000.0
2007-07-03 19:29:00,2.76091,2.76091,2.75784,2.75834,9500000.0
2007-07-03 19:30:00,2.75848,2.76249,2.75713,2.76121,7000000.0
2007-07-03 19:31:00,2.75997,2.76267,2.7562,2.7562,7500000.0
2007-07-03 19:32:00,2.75829,2.76114,2.7555,2.76114,6000000.0
2007-07-03 19:33:00,2.76228,2.76242,2.75842,2.75842,6250000.0
2007-07-03 19:35:00,2.76163,2.7622,2.75843,2.76037,6250000.0
2007-07-03 19:36:00,2.76288,2.76288,2.7535,2.75989,8000000.0
2007-07-03 19:37:00,2.75722,2.76213,2.75722,2.76163,10000000.0
2007-07-03 19:38:00,2.75814,2.76078,2.75768,2.75973,9630000.0
2007-07-03 19:39:00,2.76255,2.76255,2.75807,2.75893,8500000.0
2007-07-03 19:40:00,2.76282,2.76282,2.75879,2.75925,7000000.0
2007-07-03 19:41:00,2.7589,2.76168,2.75427,2.75866,12250000.0
2007-07-03 19:42:00,2.76021,2.76204,2.75842,2.75842,8000000.0
2007-07-03 19:43:00,2.76261,2.76348,2.75703,2.76262,7250000.0
2007-07-03 19:44:00,2.75886,2.76071,2.75563,2.75599,9000000.0
2007-07-03 19:45:00,2.76255,2.76282,2.75857,2.75857,6750000.0
2007-07-03 19:46:00,2.7575,2.7615,2.75725,2.75991,13500000.0
2007-07-03 19:47:00,2.76072,2.76171,2.75751,2.76163,6500000.0
2007-07-03 19:48:00,2.76194,2.76194,2.75869,2.75869,8750000.0
2007-07-03 19:49:00,2.75944,2.76166,2.75765,2.75854,8630000.0
2007-07-03 19:50:00,2.75911,2.75911,2.75539,2.75815,7250000.0
2007-07-03 19:51:00,2.76332,2.76333,2.7625,2.7625,7500000.0
2007-07-03 19:53:00,2.76272,2.76279,2.75831,2.75924,4000000.0
2007-07-03 19:54:00,2.7618,2.76194,2.75917,2.76141,11750000.0
2007-07-03 19:55:00,2.76004,2.7623,2.75459,2.7623,8750000.0
2007-07-03 19:56:00,2.76099,2.76143,2.75601,2.76072,9500000.0
2007-07-03 19:57:00,2.76343,2.76343,2.75938,2.76283,8500000.0
2007-07-03 19:58:00,2.75765,2.76184,2.75654,2.75906,7500000.0
2007-07-03 19:59:00,2.76059,2.76189,2.75443,2.75921,7750000.0
2007-07-03 20:00:00,2.76034,2.76161,2.75727,2.76075,6500000.0
2007-07-03 20:01:00,2.75474,2.76116,2.75474,2.75966,7000000.0
2007-07-03 20:02:00,2.76009,2.76237,2.7557,2.76179,8750000.0
2007-07-03 20:04:00,2.75969,2.76196,2.75832,2.7608,7000000.0
2007-07-03 20:05:00,2.75628,2.7626,2.75628,2.75899,9130000.0
2007-07-03 20:06:00,2.76162,2.76162,2.75741,2.7588,12880000.0
2007-07-03 20:07:00,2.75901,2.76267,2.75901,2.76267,9250000.0
2007-07-03 20:08:00,2.76178,2.76187,2.75775,2.75893,7880000.0
2007-07-03 20:09:00,2.76286,2.76286,2.75833,2.75881,9750000.0
2007-07-03 20:10:00,2.76153,2.76245,2.75474,2.76245,8750000.0
2007-07-03 20:12:00,2.76027,2.76196,2.75805,2.76183,8500000.0
2007-07-03 20:13:00,2.76263,2.76338,2.75834,2.75859,9500000.0
2007-07-03 20:14:00,2.7624,2.76291,2.75869,2.75869,7000000.0
2007-07-03 20:15:00,2.76229,2.76304,2.75766,2.75944,8630000.0
2007-07-03 20:16:00,2.76051,2.76259,2.7589,2.76213,9750000.0
2007-07-03 20:17:00,2.76037,2.7623,2.75715,2.75715,5500000.0
2007-07-03 20:18:00,2.75782,2.7623,2.75693,2.75813,7750000.0
2007-07-03 20:19:00,2.75902,2.76199,2.75902,2.75978,8500000.0
2007-07-03 20:20:00,2.7624,2.76398,2.76098,2.76098,5500000.0
2007-07-03 20:21:00,2.76028,2.76136,2.75588,2.75588,8750000.0
2007-07-03 20:22:00,2.75631,2.76183,2.75631,2.76129,8880000.0
2007-07-03 20:23:00,2.76156,2.76214,2.75953,2.75963,5500000.0
2007-07-03 20:25:00,2.7635,2.76377,2.75882,2.76332,10250000.0
2007-07-03 20:26:00,2.75738,2.76257,2.75653,2.75959,9500000.0
2007-07-03 20:27:00,2.75899,2.76188,2.7571,2.75914,11000000.0
2007-07-03 20:28:00,2.76273,2.76291,2.75819,2.75975,14250000.0
2007-07-03 20:29:00,2.76212,2.76287,2.75738,2.76287,6500000.0
2007-07-03 20:31:00,2.75968,2.75968,2.75968,2.75968,750000.0
2007-07-03 20:32:00,2.76021,2.76296,2.75801,2.75949,11250000.0
2007-07-03 20:33:00,2.76255,2.76315,2.75861,2.76162,10750000.0
2007-07-03 20:34:00,2.75893,2.76301,2.75766,2.76301,7750000.0
2007-07-03 20:35:00,2.76291,2.76291,2.75739,2.75961,11000000.0
2007-07-03 20:36:00,2.76286,2.76286,2.7593,2.76275,12750000.0
2007-07-03 20:37:00,2.75865,2.76278,2.75728,2.76278,8750000.0
2007-07-03 20:39:00,2.76298,2.76301,2.76202,2.76301,3500000.0
2007-07-03 20:40:00,2.75756,2.76166,2.75652,2.75714,11140000.0
2007-07-03 20:41:00,2.76163,2.76163,2.75474,2.75925,9630000.0
2007-07-03 20:42:00,2.76156,2.76293,2.75697,2.76293,8890000.0
2007-07-03 20:44:00,2.76221,2.76327,2.75783,2.76296,7750000.0
2007-07-03 20:45:00,2.76302,2.76302,2.75669,2.75669,10010000.0
2007-07-03 20:46:00,2.75837,2.76251,2.75837,2.76059,4500000.0
2007-07-03 20:47:00,2.76185,2.76274,2.76073,2.76073,6630000.0
2007-07-03 20:48:00,2.76262,2.76337,2.75967,2.76045,9630000.0
2007-07-03 20:49:00,2.76241,2.76382,2.76114,2.76382,7750000.0
2007-07-03 20:50:00,2.76376,2.76472,2.76071,2.76351,12000000.0
2007-07-03 20:51:00,2.76197,2.76316,2.76095,2.76246,7750000.0
2007-07-03 20:52:00,2.76433,2.76433,2.75613,2.75632,9750000.0
2007-07-03 20:53:00,2.76095,2.76377,2.75939,2.76226,12000000.0
2007-07-03 20:54:00,2.76129,2.7634,2.75819,2.75819,9250000.0
2007-07-03 20:55:00,2.76323,2.76374,2.75921,2.76083,11880000.0
2007-07-03 20:56:00,2.76217,2.7635,2.76014,2.76347,7000000.0
2007-07-03 20:57:00,2.76302,2.76394,2.75535,2.75535,6250000.0
2007-07-03 20:58:00,2.76482,2.76482,2.76064,2.76113,5250000.0
2007-07-03 20:59:00,2.7621,2.76414,2.75675,2.76137,5250000.0
2007-07-03 21:00:00,2.76442,2.76442,2.76041,2.76088,5750000.0
2007-07-03 21:01:00,2.76041,2.76168,2.75507,2.76012,9750000.0
2007-07-03 21:02:00,2.76001,2.76037,2.75443,2.75522,5880000.0
2007-07-03 21:03:00,2.76227,2.76432,2.75925,2.76368,10250000.0
2007-07-03 21:05:00,2.76322,2.76378,2.76322,2.7636,7000000.0
2007-07-03 21:06:00,2.76361,2.76361,2.75932,2.76298,8500000.0
2007-07-03 21:07:00,2.76294,2.76294,2.75851,2.75851,2500000.0
2007-07-03 21:08:00,2.76168,2.76352,2.75928,2.76168,6750000.0
2007-07-03 21:09:00,2.76413,2.76413,2.75997,2.75997,5880000.0
2007-07-03 21:11:00,2.76005,2.76363,2.76005,2.76314,9010000.0
2007-07-03 21:12:00,2.76058,2.76323,2.75942,2.76066,6510000.0
2007-07-03 21:13:00,2.76134,2.76342,2.75964,2.76081,9260000.0
2007-07-03 21:14:00,2.75754,2.76268,2.75754,2.76193,9500000.0
2007-07-03 21:15:00,2.76107,2.76459,2.75886,2.75886,5750000.0
2007-07-03 21:16:00,2.76423,2.76423,2.76298,2.76359,9390000.0
2007-07-03 21:17:00,2.76361,2.76433,2.76178,2.76353,10640000.0
2007-07-03 21:18:00,2.76124,2.76374,2.75937,2.76262,8250000.0
2007-07-03 21:19:00,2.76319,2.7633,2.75925,2.7633,7750000.0
2007-07-03 21:20:00,2.76158,2.76282,2.7587,2.76065,9130000.0
2007-07-03 21:21:00,2.76137,2.76215,2.75908,2.76163,7380000.0
2007-07-03 21:22:00,2.761,2.76303,2.75893,2.76303,7130000.0
2007-07-03 21:24:00,2.75564,2.76278,2.75564,2.76189,9000000.0
2007-07-03 21:25:00,2.76201,2.7629,2.7576,2.7629,7250000.0
2007-07-03 21:26:00,2.76017,2.76176,2.75781,2.75897,7250000.0
2007-07-03 21:27:00,2.76293,2.76402,2.76178,2.76178,8750000.0
2007-07-03 21:28:00,2.75969,2.76263,2.75816,2.76263,8750000.0
2007-07-03 21:29:00,2.75904,2.76236,2.75873,2.75873,6250000.0
2007-07-03 21:30:00,2.76157,2.76407,2.76157,2.76308,6630000.0
2007-07-03 21:31:00,2.75981,2.76248,2.75981,2.7621,6250000.0
2007-07-03 21:32:00,2.75913,2.76179,2.75763,2.75981,7500000.0
2007-07-03 21:33:00,2.76321,2.76373,2.75977,2.75987,6000000.0
2007-07-03 21:35:00,2.7628,2.7628,2.7591,2.76252,9250000.0
2007-07-03 21:36:00,2.75984,2.76002,2.7562,2.75947,12000000.0
2007-07-03 21:37:00,2.76178,2.7637,2.76172,2.76172,9500000.0
2007-07-03 21:38:00,2.76321,2.76368,2.76102,2.76322,11000000.0
2007-07-03 21:40:00,2.7632,2.76408,2.75957,2.76295,8500000.0
2007-07-03 21:41:00,2.75543,2.76197,2.75543,2.76064,9000000.0
2007-07-03 21:42:00,2.7626,2.7626,2.76057,2.76057,2000000.0
2007-07-03 21:43:00,2.7632,2.7632,2.76113,2.76113,1880000.0
2007-07-03 21:44:00,2.76045,2.76168,2.7556,2.75663,5250000.0
2007-07-03 21:45:00,2.76272,2.76295,2.75952,2.76072,11510000.0
2007-07-03 21:46:00,2.75921,2.7618,2.75917,2.76171,5250000.0
2007-07-03 21:48:00,2.76181,2.76233,2.75943,2.75943,6500000.0
2007-07-03 21:50:00,2.76158,2.76182,2.76032,2.76161,7760000.0
2007-07-03 21:51:00,2.7617,2.76171,2.75948,2.75998,6250000.0
2007-07-03 21:53:00,2.75997,2.76242,2.75823,2.76182,7880000.0
2007-07-03 21:54:00,2.76154,2.76203,2.76058,2.76159,6250000.0
2007-07-03 21:55:00,2.75845,2.76073,2.75767,2.75834,7750000.0
2007-07-03 21:56:00,2.76074,2.76074,2.75453,2.75548,5000000.0
2007-07-03 21:57:00,2.75928,2.76187,2.75928,2.76049,6250000.0
2007-07-03 21:58:00,2.76102,2.76102,2.75449,2.75449,8750000.0
2007-07-03 21:59:00,2.76191,2.76233,2.75633,2.76192,9380000.0
2007-07-03 22:00:00,2.75959,2.76049,2.75915,2.76014,6250000.0
2007-07-03 22:01:00,2.75826,2.76159,2.75681,2.76159,8630000.0
2007-07-03 22:02:00,2.75829,2.76239,2.75829,2.76239,5750000.0
2007-07-03 22:03:00,2.75925,2.76257,2.75864,2.76187,12130000.0
2007-07-03 22:04:00,2.75793,2.76061,2.75474,2.75474,6250000.0
2007-07-03 22:06:00,2.76113,2.76188,2.76113,2.76188,1750000.0
2007-07-03 22:07:00,2.76188,2.76277,2.75837,2.76192,10000000.0
2007-07-03 22:09:00,2.7618,2.76278,2.7613,2.76237,7750000.0
2007-07-03 22:10:00,2.75652,2.76125,2.75652,2.76125,5380000.0
2007-07-03 22:11:00,2.75971,2.7608,2.75568,2.75568,8130000.0
2007-07-03 22:12:00,2.75845,2.76237,2.75766,2.76008,7750000.0
2007-07-03 22:13:00,2.75894,2.76117,2.75836,2.76117,6130000.0
2007-07-03 22:14:00,2.76113,2.76134,2.75323,2.75753,7750000.0
2007-07-03 22:15:00,2.76148,2.76188,2.75751,2.75792,8250000.0
2007-07-03 22:17:00,2.76192,2.76222,2.75633,2.76192,7880000.0
2007-07-03 22:18:00,2.76128,2.76128,2.75826,2.7591,5500000.0
2007-07-03 22:19:00,2.75752,2.7593,2.75705,2.75827,4880000.0
2007-07-03 22:20:00,2.76238,2.76238,2.75967,2.76191,8630000.0
2007-07-03 22:22:00,2.75888,2.76017,2.7567,2.7586,7390000.0
2007-07-03 22:23:00,2.76223,2.76223,2.75888,2.76161,5630000.0
2007-07-03 22:24:00,2.7588,2.76061,2.75211,2.75797,7380000.0
2007-07-03 22:25:00,2.76083,2.76128,2.75829,2.76128,6380000.0
2007-07-03 22:26:00,2.76191,2.76247,2.76126,2.76192,7630000.0
2007-07-03 22:27:00,2.7595,2.76067,2.75808,2.75808,5880000.0
2007-07-03 22:28:00,2.76191,2.76207,2.75917,2.76207,5130000.0
2007-07-03 22:29:00,2.75823,2.76081,2.75657,2.76068,8880000.0
2007-07-03 22:30:00,2.75802,2.76027,2.75535,2.75616,7880000.0
2007-07-03 22:31:00,2.75975,2.76121,2.75687,2.76091,7000000.0
2007-07-03 22:32:00,2.7584,2.76033,2.75468,2.75928,5250000.0
2007-07-03 22:33:00,2.75858,2.76132,2.75858,2.75943,7510000.0
2007-07-03 22:34:00,2.75988,2.76198,2.75968,2.76128,6000000.0
2007-07-03 22:35:00,2.75839,2.76036,2.75818,2.76036,6380000.0
2007-07-03 22:36:00,2.75942,2.76019,2.7558,2.75939,7140000.0
2007-07-03 22:37:00,2.75694,2.76172,2.75694,2.75901,8380000.0
2007-07-03 22:38:00,2.75961,2.7598,2.75836,2.75836,6270000.0
2007-07-03 22:39:00,2.75933,2.7602,2.75548,2.75926,7760000.0
2007-07-03 22:40:00,2.75852,2.76021,2.75808,2.75808,8380000.0
2007-07-03 22:41:00,2.76128,2.76159,2.7576,2.76103,9000000.0
2007-07-03 22:42:00,2.75854,2.75987,2.75796,2.75887,10130000.0
2007-07-03 22:43:00,2.75716,2.75992,2.75716,2.75992,5880000.0
2007-07-03 22:44:00,2.75869,2.76041,2.75737,2.76041,8640000.0
2007-07-03 22:45:00,2.75874,2.76071,2.75832,2.75832,8760000.0
2007-07-03 22:46:00,2.7613,2.76142,2.75765,2.76142,7750000.0
2007-07-03 22:47:00,2.76144,2.76144,2.75933,2.75933,6510000.0
2007-07-03 22:48:00,2.75811,2.75989,2.75731,2.75731,3880000.0
2007-07-03 22:49:00,2.75788,2.7611,2.75662,2.76016,7260000.0
2007-07-03 22:50:00,2.7617,2.76217,2.76067,2.7617,7130000.0
2007-07-03 22:52:00,2.75966,2.76039,2.7569,2.75831,5500000.0
2007-07-03 22:54:00,2.76171,2.76171,2.75691,2.76073,11000000.0
2007-07-03 22:55:00,2.76018,2.76067,2.75717,2.7596,8000000.0
2007-07-03 22:56:00,2.75951,2.76188,2.75882,2.76188,9630000.0
2007-07-03 22:57:00,2.75946,2.76074,2.75494,2.7597,12500000.0
2007-07-03 22:58:00,2.75916,2.76081,2.75834,2.75834,5500000.0
2007-07-03 22:59:00,2.76124,2.76159,2.75514,2.75514,6750000.0
2007-07-03 23:00:00,2.75998,2.76061,2.75657,2.75975,8380000.0
2007-07-03 23:01:00,2.75885,2.7609,2.75851,2.76031,5750000.0
2007-07-03 23:02:00,2.75929,2.75996,2.75815,2.75897,14510000.0
2007-07-03 23:03:00,2.75901,2.76248,2.75846,2.76143,6250000.0
2007-07-03 23:04:00,2.75854,2.76203,2.75854,2.76114,8000000.0
2007-07-03 23:05:00,2.76136,2.76189,2.75955,2.76077,12750000.0
2007-07-03 23:06:00,2.763,2.76343,2.76162,2.76299,7000000.0
2007-07-03 23:07:00,2.76052,2.76052,2.76012,2.76012,1500000.0
2007-07-03 23:08:00,2.76129,2.76129,2.7602,2.7602,1750000.0
2007-07-03 23:09:00,2.75855,2.76091,2.75768,2.75892,9000000.0
2007-07-03 23:10:00,2.75922,2.76044,2.75529,2.75838,8750000.0
2007-07-03 23:11:00,2.75853,2.75936,2.75566,2.75725,8380000.0
2007-07-03 23:12:00,2.75675,2.75786,2.75391,2.75403,16500000.0
2007-07-03 23:13:00,2.75842,2.76008,2.7574,2.7574,10750000.0
2007-07-03 23:14:00,2.75827,2.75892,2.75688,2.75851,11750000.0
2007-07-03 23:16:00,2.75942,2.75992,2.7588,2.7588,6000000.0
2007-07-03 23:17:00,2.75752,2.75762,2.75272,2.75716,8000000.0
2007-07-03 23:18:00,2.75938,2.75966,2.75518,2.75707,7250000.0
2007-07-03 23:19:00,2.75468,2.75883,2.75468,2.75879,10750000.0
2007-07-03 23:20:00,2.75889,2.75934,2.75575,2.75808,6380000.0
2007-07-03 23:21:00,2.75888,2.75972,2.75888,2.75972,12500000.0
2007-07-03 23:22:00,2.75485,2.75872,2.75485,2.75828,8750000.0
2007-07-03 23:23:00,2.75941,2.76116,2.75843,2.75875,4510000.0
2007-07-03 23:24:00,2.75662,2.75837,2.75662,2.75837,4500000.0
2007-07-03 23:25:00,2.75775,2.75929,2.75599,2.75852,6750000.0
2007-07-03 23:26:00,2.76016,2.76016,2.75708,2.75708,9500000.0
2007-07-03 23:27:00,2.7585,2.75898,2.75536,2.75822,5890000.0
2007-07-03 23:29:00,2.75918,2.75918,2.7546,2.75852,9380000.0
2007-07-03 23:30:00,2.76005,2.76062,2.75423,2.75948,7880000.0
2007-07-03 23:31:00,2.75872,2.76029,2.75591,2.75591,4880000.0
2007-07-03 23:32:00,2.75981,2.76062,2.75753,2.75989,5500000.0
2007-07-03 23:33:00,2.75862,2.75887,2.7556,2.75887,8000000.0
2007-07-03 23:34:00,2.75908,2.76002,2.75583,2.75919,9500000.0
2007-07-03 23:35:00,2.75783,2.75902,2.75575,2.75875,8750000.0
2007-07-03 23:37:00,2.75828,2.76017,2.75774,2.75964,8000000.0
2007-07-03 23:38:00,2.76025,2.76057,2.7577,2.7577,5500000.0
2007-07-03 23:39:00,2.75891,2.76011,2.75837,2.75837,6750000.0
2007-07-03 23:40:00,2.75723,2.75973,2.75588,2.75588,15760000.0
2007-07-03 23:41:00,2.75891,2.76054,2.75891,2.75893,10000000.0
2007-07-03 23:42:00,2.75955,2.76006,2.75544,2.75956,8130000.0
2007-07-03 23:43:00,2.7594,2.7612,2.75717,2.7605,9000000.0
2007-07-03 23:44:00,2.75476,2.76058,2.75476,2.75998,5880000.0
2007-07-03 23:45:00,2.75833,2.76022,2.75592,2.75592,6250000.0
2007-07-03 23:46:00,2.75856,2.75995,2.7553,2.75868,7130000.0
2007-07-03 23:47:00,2.76013,2.76044,2.75826,2.75826,8000000.0
2007-07-03 23:48:00,2.75956,2.76036,2.75712,2.75977,11380000.0
2007-07-03 23:50:00,2.75633,2.76087,2.75633,2.75754,8750000.0
2007-07-03 23:51:00,2.75538,2.75993,2.75538,2.75993,7000000.0
2007-07-03 23:53:00,2.75822,2.76043,2.75812,2.76043,5750000.0
2007-07-03 23:55:00,2.75966,2.76033,2.75897,2.7598,7380000.0
2007-07-03 23:56:00,2.76001,2.76047,2.7565,2.76002,8130000.0
2007-07-03 23:58:00,2.76124,2.76189,2.75776,2.76032,6750000.0
2007-07-03 23:59:00,2.75518,2.75943,2.75518,2.75932,7250000.0
2007-07-04 00:00:00,2.75912,2.75912,2.75723,2.75897,13250000.0
2007-07-04 00:01:00,2.75818,2.75969,2.75574,2.75901,8750000.0
2007-07-04 00:02:00,2.7586,2.76009,2.75749,2.75938,5500000.0
2007-07-04 00:03:00,2.75958,2.76045,2.75597,2.76018,6250000.0
2007-07-04 00:04:00,2.75858,2.75921,2.75465,2.75766,12250000.0
2007-07-04 00:05:00,2.75966,2.75966,2.75693,2.75693,10250000.0
2007-07-04 00:06:00,2.75916,2.75978,2.75663,2.75978,8500000.0
2007-07-04 00:07:00,2.75815,2.76,2.75659,2.75946,6750000.0
2007-07-04 00:08:00,2.75827,2.75913,2.75452,2.75679,7750000.0
2007-07-04 00:09:00,2.75613,2.75951,2.75466,2.75466,6750000.0
2007-07-04 00:10:00,2.75813,2.76045,2.75672,2.75672,6130000.0
2007-07-04 00:11:00,2.76062,2.76062,2.75756,2.75756,6750000.0
2007-07-04 00:12:00,2.76173,2.76207,2.75842,2.76165,8000000.0
2007-07-04 00:13:00,2.7606,2.7606,2.75486,2.75874,9250000.0
2007-07-04 00:14:00,2.76022,2.76022,2.75765,2.75934,7250000.0
2007-07-04 00:15:00,2.75447,2.76148,2.75447,2.76148,4750000.0
2007-07-04 00:17:00,2.76178,2.76178,2.7581,2.7581,6500000.0
2007-07-04 00:18:00,2.75836,2.76013,2.75729,2.75975,6250000.0
2007-07-04 00:19:00,2.76016,2.76016,2.75749,2.75935,5500000.0
2007-07-04 00:20:00,2.76058,2.76107,2.75762,2.75762,4000000.0
2007-07-04 00:22:00,2.76159,2.76172,2.75913,2.7616,7510000.0
2007-07-04 00:23:00,2.75809,2.76147,2.75413,2.76147,4750000.0
2007-07-04 00:24:00,2.76099,2.76099,2.75645,2.7591,9010000.0
2007-07-04 00:25:00,2.75896,2.7605,2.75819,2.7584,6250000.0
2007-07-04 00:26:00,2.75432,2.75922,2.75424,2.75922,5500000.0
2007-07-04 00:27:00,2.75953,2.76051,2.75585,2.75872,6880000.0
2007-07-04 00:28:00,2.76001,2.76039,2.75489,2.75852,6500000.0
2007-07-04 00:29:00,2.7559,2.75905,2.7559,2.75769,5880000.0
2007-07-04 00:30:00,2.75795,2.7609,2.75776,2.75878,8750000.0
2007-07-04 00:31:00,2.75986,2.75986,2.75775,2.75818,5500000.0
2007-07-04 00:32:00,2.75559,2.75709,2.75559,2.75709,1500000.0
2007-07-04 00:33:00,2.75849,2.75977,2.75421,2.75421,6250000.0
2007-07-04 00:34:00,2.75972,2.75985,2.75425,2.75742,7250000.0
2007-07-04 00:35:00,2.75921,2.76152,2.7562,2.76152,6500000.0
2007-07-04 00:36:00,2.7609,2.7609,2.75738,2.76034,5880000.0
2007-07-04 00:37:00,2.75896,2.76128,2.75534,2.75907,5250000.0
2007-07-04 00:38:00,2.76114,2.76122,2.75786,2.75969,6630000.0
2007-07-04 00:39:00,2.75875,2.76041,2.7553,2.75691,8000000.0
2007-07-04 00:40:00,2.75675,2.75796,2.75654,2.75723,5500000.0
2007-07-04 00:41:00,2.75773,2.75864,2.7573,2.75763,5630000.0
2007-07-04 00:42:00,2.75961,2.75961,2.75627,2.75685,8130000.0
2007-07-04 00:43:00,2.75848,2.76022,2.7561,2.7561,5750000.0
2007-07-04 00:44:00,2.75885,2.75912,2.75442,2.75912,6000000.0
2007-07-04 00:45:00,2.75831,2.75869,2.75552,2.7571,7000000.0
2007-07-04 00:46:00,2.75422,2.75951,2.75422,2.75846,7250000.0
2007-07-04 00:47:00,2.75632,2.75991,2.75611,2.75955,5500000.0
2007-07-04 00:48:00,2.75915,2.76018,2.75665,2.75908,8130000.0
2007-07-04 00:49:00,2.75744,2.75931,2.75489,2.75489,8250000.0
2007-07-04 00:50:00,2.75806,2.75964,2.75725,2.75886,6250000.0
2007-07-04 00:51:00,2.75731,2.75968,2.75291,2.75968,9000000.0
2007-07-04 00:52:00,2.75838,2.75959,2.75745,2.75917,7500000.0
2007-07-04 00:53:00,2.75894,2.75952,2.75469,2.75676,6250000.0
2007-07-04 00:54:00,2.75759,2.75868,2.75043,2.75704,9000000.0
2007-07-04 00:55:00,2.75717,2.7598,2.75589,2.7598,7500000.0
2007-07-04 00:56:00,2.75934,2.76004,2.75762,2.75912,7750000.0
2007-07-04 00:57:00,2.7577,2.75921,2.75693,2.75921,6880000.0
2007-07-04 00:59:00,2.75937,2.75954,2.75504,2.75856,5250000.0
2007-07-04 01:00:00,2.75733,2.75946,2.75733,2.7594,5000000.0
2007-07-04 01:01:00,2.75821,2.76022,2.75794,2.75915,5500000.0
2007-07-04 01:02:00,2.75717,2.75984,2.75623,2.75831,11000000.0
2007-07-04 01:03:00,2.75451,2.75885,2.75451,2.75825,5880000.0
2007-07-04 01:04:00,2.75861,2.759,2.75587,2.75674,8260000.0
2007-07-04 01:05:00,2.75968,2.75968,2.75632,2.75952,5380000.0
2007-07-04 01:06:00,2.75759,2.75958,2.75721,2.75958,5750000.0
2007-07-04 01:07:00,2.75716,2.76007,2.75526,2.7579,9630000.0
2007-07-04 01:08:00,2.75891,2.75891,2.75432,2.75866,7750000.0
2007-07-04 01:09:00,2.75819,2.75988,2.75676,2.75676,8000000.0
2007-07-04 01:10:00,2.75893,2.75982,2.75785,2.75849,5500000.0
2007-07-04 01:11:00,2.75868,2.75925,2.75477,2.75774,8750000.0
2007-07-04 01:12:00,2.75627,2.7595,2.75578,2.75858,9130000.0
2007-07-04 01:13:00,2.76012,2.76067,2.75828,2.76028,8630000.0
2007-07-04 01:14:00,2.75761,2.76252,2.75761,2.76129,6380000.0
2007-07-04 01:15:00,2.76056,2.76056,2.75638,2.75638,5750000.0
2007-07-04 01:16:00,2.75965,2.75965,2.7561,2.7561,5500000.0
2007-07-04 01:17:00,2.7545,2.75931,2.7545,2.75862,6500000.0
2007-07-04 01:18:00,2.75902,2.7598,2.75417,2.75612,7750000.0
2007-07-04 01:20:00,2.76022,2.76027,2.75652,2.75792,8000000.0
2007-07-04 01:21:00,2.75972,2.76033,2.75605,2.75972,8500000.0
2007-07-04 01:23:00,2.75632,2.76033,2.7556,2.75955,8250000.0
2007-07-04 01:24:00,2.75942,2.75965,2.75568,2.75965,5500000.0
2007-07-04 01:25:00,2.75641,2.75888,2.7541,2.75679,7880000.0
2007-07-04 01:26:00,2.75858,2.76032,2.75558,2.75558,8000000.0
2007-07-04 01:28:00,2.75603,2.75959,2.75603,2.75798,5630000.0
2007-07-04 01:29:00,2.75789,2.76026,2.75577,2.76026,6750000.0
2007-07-04 01:30:00,2.75763,2.75796,2.75414,2.75615,7750000.0
2007-07-04 01:31:00,2.7573,2.75957,2.75482,2.75854,7000000.0
2007-07-04 01:32:00,2.75767,2.75929,2.75527,2.75769,8750000.0
2007-07-04 01:33:00,2.75794,2.75866,2.75258,2.75628,7000000.0
2007-07-04 01:34:00,2.75917,2.75955,2.75782,2.75877,7250000.0
2007-07-04 01:35:00,2.75365,2.75861,2.75127,2.75127,6380000.0
2007-07-04 01:36:00,2.75916,2.75916,2.7544,2.75765,7750000.0
2007-07-04 01:37:00,2.75744,2.75907,2.75744,2.75895,5750000.0
2007-07-04 01:38:00,2.75385,2.75997,2.75385,2.75797,6000000.0
2007-07-04 01:39:00,2.75811,2.75915,2.75465,2.75915,5750000.0
2007-07-04 01:40:00,2.75871,2.75954,2.75652,2.75948,5250000.0
2007-07-04 01:41:00,2.75864,2.75976,2.75328,2.75328,5250000.0
2007-07-04 01:42:00,2.75979,2.75987,2.75527,2.75527,7250000.0
2007-07-04 01:43:00,2.75867,2.75936,2.75744,2.75744,5500000.0
2007-07-04 01:44:00,2.75792,2.76033,2.75758,2.76003,5500000.0
2007-07-04 01:45:00,2.75492,2.75833,2.75492,2.75805,4500000.0
2007-07-04 01:47:00,2.75838,2.75975,2.75291,2.75291,6000000.0
2007-07-04 01:48:00,2.75421,2.75895,2.75421,2.75782,7250000.0
2007-07-04 01:49:00,2.76145,2.76145,2.75406,2.75406,7000000.0
2007-07-04 01:50:00,2.75737,2.75878,2.75397,2.75753,6250000.0
2007-07-04 01:52:00,2.76032,2.76032,2.75848,2.75848,7380000.0
2007-07-04 01:53:00,2.75752,2.76102,2.75593,2.75862,15500000.0
2007-07-04 01:55:00,2.75648,2.76,2.75419,2.75832,8750000.0
2007-07-04 01:56:00,2.75771,2.75919,2.7543,2.75919,7000000.0
2007-07-04 01:57:00,2.75629,2.75982,2.75629,2.75982,8000000.0
2007-07-04 01:58:00,2.7585,2.75976,2.75759,2.75759,11630000.0
2007-07-04 02:00:00,2.75797,2.76,2.75723,2.75738,12250000.0
2007-07-04 02:01:00,2.75637,2.76061,2.75568,2.75681,13880000.0
2007-07-04 02:02:00,2.75924,2.76017,2.75784,2.75784,13380000.0
2007-07-04 02:03:00,2.75863,2.76117,2.75723,2.76032,6750000.0
2007-07-04 02:04:00,2.76111,2.76111,2.75492,2.75977,14000000.0
2007-07-04 02:06:00,2.75947,2.76108,2.75863,2.75863,6750000.0
2007-07-04 02:07:00,2.75805,2.75947,2.75385,2.75385,8250000.0
2007-07-04 02:08:00,2.76041,2.76041,2.75675,2.75675,6130000.0
2007-07-04 02:09:00,2.76022,2.76042,2.75818,2.76029,6880000.0
2007-07-04 02:10:00,2.75911,2.7604,2.75631,2.7604,6500000.0
2007-07-04 02:11:00,2.76078,2.76078,2.75695,2.76062,6000000.0
2007-07-04 02:12:00,2.76108,2.76108,2.76108,2.76108,750000.0
2007-07-04 02:13:00,2.75873,2.76036,2.75657,2.75812,10250000.0
2007-07-04 02:14:00,2.75882,2.75882,2.75693,2.75693,1500000.0
2007-07-04 02:16:00,2.76038,2.76107,2.75803,2.76041,12000000.0
2007-07-04 02:17:00,2.76098,2.76098,2.76023,2.76023,1500000.0
2007-07-04 02:19:00,2.75923,2.76043,2.75762,2.76042,8250000.0
2007-07-04 02:20:00,2.7589,2.76003,2.75725,2.75987,10500000.0
2007-07-04 02:21:00,2.75778,2.75968,2.75733,2.75827,6010000.0
2007-07-04 02:22:00,2.75987,2.75993,2.75588,2.75993,11130000.0
2007-07-04 02:23:00,2.75808,2.75948,2.75635,2.75833,9000000.0
2007-07-04 02:24:00,2.75962,2.76038,2.75604,2.76038,6380000.0
2007-07-04 02:25:00,2.75839,2.75992,2.75627,2.75985,10000000.0
2007-07-04 02:26:00,2.75929,2.75962,2.75735,2.75752,7880000.0
2007-07-04 02:27:00,2.75704,2.7598,2.75545,2.75545,9750000.0
2007-07-04 02:28:00,2.75557,2.76026,2.75557,2.75968,10880000.0
2007-07-04 02:30:00,2.76011,2.76028,2.7599,2.76028,7500000.0
2007-07-04 02:32:00,2.75783,2.76022,2.75783,2.76001,6250000.0
2007-07-04 02:33:00,2.75912,2.76038,2.75912,2.76038,5750000.0
2007-07-04 02:35:00,2.75893,2.76072,2.7564,2.76007,8750000.0
2007-07-04 02:36:00,2.76007,2.76007,2.76007,2.76007,750000.0
2007-07-04 02:38:00,2.76038,2.76038,2.7565,2.75858,7750000.0
2007-07-04 02:40:00,2.75995,2.76052,2.75848,2.76011,6000000.0
2007-07-04 02:41:00,2.75653,2.76012,2.7564,2.75993,8250000.0
2007-07-04 02:43:00,2.76021,2.76022,2.75607,2.76022,8250000.0
2007-07-04 02:44:00,2.76033,2.76033,2.75649,2.75926,5250000.0
2007-07-04 02:45:00,2.75531,2.75935,2.75531,2.75906,8250000.0
2007-07-04 02:46:00,2.75501,2.75947,2.75501,2.75847,6250000.0
2007-07-04 02:47:00,2.75978,2.75986,2.75781,2.75888,6750000.0
2007-07-04 02:48:00,2.75706,2.75913,2.75604,2.75913,6000000.0
2007-07-04 02:49:00,2.76013,2.76013,2.75838,2.76002,6250000.0
2007-07-04 02:51:00,2.75966,2.75966,2.75435,2.75877,10380000.0
2007-07-04 02:52:00,2.75464,2.75958,2.75464,2.7575,7500000.0
2007-07-04 02:53:00,2.75981,2.75981,2.75836,2.75919,11130000.0
2007-07-04 02:54:00,2.75957,2.7607,2.75648,2.75884,8750000.0
2007-07-04 02:55:00,2.75927,2.76039,2.75332,2.758,16260000.0
2007-07-04 02:56:00,2.758,2.7606,2.758,2.76018,11250000.0
2007-07-04 02:57:00,2.7529,2.76028,2.7529,2.75812,7500000.0
2007-07-04 02:58:00,2.75273,2.75953,2.75273,2.75934,7500000.0
2007-07-04 02:59:00,2.76033,2.76036,2.75523,2.75877,10760000.0
2007-07-04 03:00:00,2.75868,2.76077,2.75532,2.76077,10510000.0
2007-07-04 03:01:00,2.75888,2.76057,2.75796,2.76057,10750000.0
2007-07-04 03:02:00,2.75786,2.76047,2.75786,2.76047,8760000.0
2007-07-04 03:03:00,2.76022,2.76022,2.75667,2.75833,5500000.0
2007-07-04 03:04:00,2.75851,2.75938,2.75502,2.75938,10880000.0
2007-07-04 03:05:00,2.75765,2.75949,2.75569,2.75949,7130000.0
2007-07-04 03:06:00,2.75833,2.76161,2.75726,2.7606,10000000.0
2007-07-04 03:07:00,2.75868,2.7606,2.75799,2.75888,6500000.0
2007-07-04 03:08:00,2.76065,2.76218,2.75709,2.75745,10020000.0
2007-07-04 03:09:00,2.75883,2.75995,2.75744,2.75773,4750000.0
2007-07-04 03:10:00,2.75877,2.76011,2.75496,2.75837,7640000.0
2007-07-04 03:11:00,2.75814,2.75902,2.75511,2.75511,6750000.0
2007-07-04 03:12:00,2.75979,2.76017,2.75325,2.76005,8130000.0
2007-07-04 03:13:00,2.75927,2.76172,2.75898,2.76112,9500000.0
2007-07-04 03:14:00,2.75846,2.75979,2.7554,2.75606,6500000.0
2007-07-04 03:15:00,2.75929,2.76037,2.75708,2.75721,6130000.0
2007-07-04 03:16:00,2.75728,2.7605,2.75659,2.75659,7380000.0
2007-07-04 03:17:00,2.75931,2.76089,2.75512,2.76089,7750000.0
2007-07-04 03:18:00,2.76018,2.76026,2.76018,2.76026,2130000.0
2007-07-04 03:19:00,2.75909,2.75991,2.75539,2.75958,5500000.0
2007-07-04 03:20:00,2.75687,2.75984,2.75648,2.75952,5750000.0
2007-07-04 03:21:00,2.75854,2.7599,2.75464,2.75891,12250000.0
2007-07-04 03:22:00,2.75738,2.75983,2.7557,2.75933,9000000.0
2007-07-04 03:23:00,2.7601,2.7601,2.75408,2.75932,10500000.0
2007-07-04 03:24:00,2.7592,2.7592,2.75571,2.75715,5630000.0
2007-07-04 03:25:00,2.76067,2.76067,2.75449,2.75868,7500000.0
2007-07-04 03:26:00,2.75496,2.75969,2.75496,2.75969,4000000.0
2007-07-04 03:28:00,2.75703,2.75839,2.75285,2.75285,8750000.0
2007-07-04 03:29:00,2.75655,2.76018,2.75316,2.7571,5750000.0
2007-07-04 03:30:00,2.75819,2.75985,2.75575,2.75718,8750000.0
2007-07-04 03:31:00,2.75842,2.76024,2.75379,2.75827,12500000.0
2007-07-04 03:32:00,2.75899,2.75906,2.75334,2.75334,7000000.0
2007-07-04 03:33:00,2.75898,2.75942,2.75553,2.75942,5750000.0
2007-07-04 03:34:00,2.75842,2.75881,2.75358,2.75881,8880000.0
2007-07-04 03:35:00,2.75675,2.75847,2.7526,2.75847,10750000.0
2007-07-04 03:36:00,2.75725,2.75895,2.75286,2.75286,12750000.0
2007-07-04 03:37:00,2.75689,2.75884,2.75477,2.75817,7250000.0
2007-07-04 03:39:00,2.757,2.76037,2.75394,2.76037,8130000.0
2007-07-04 03:40:00,2.75808,2.75984,2.75771,2.75771,11000000.0
2007-07-04 03:41:00,2.75984,2.76017,2.75634,2.76017,7880000.0
2007-07-04 03:42:00,2.75897,2.76045,2.75897,2.76045,5260000.0
2007-07-04 03:44:00,2.75902,2.76142,2.75897,2.76007,6000000.0
2007-07-04 03:45:00,2.75804,2.76124,2.75677,2.75776,9000000.0
2007-07-04 03:46:00,2.75763,2.76008,2.7557,2.75845,6500000.0
2007-07-04 03:47:00,2.75863,2.759,2.75389,2.75389,6500000.0
2007-07-04 03:48:00,2.75751,2.7587,2.75513,2.75743,8000000.0
2007-07-04 03:49:00,2.76004,2.76004,2.75384,2.75384,6000000.0
2007-07-04 03:50:00,2.75972,2.76044,2.75455,2.76044,5500000.0
2007-07-04 03:51:00,2.75581,2.75964,2.75499,2.75753,5500000.0
2007-07-04 03:52:00,2.76048,2.76048,2.75562,2.75562,6000000.0
2007-07-04 03:53:00,2.75935,2.75951,2.75563,2.75951,7750000.0
2007-07-04 03:55:00,2.75938,2.76078,2.75938,2.76078,7750000.0
2007-07-04 03:56:00,2.75698,2.75919,2.7542,2.75454,10500000.0
2007-07-04 03:57:00,2.76061,2.76061,2.75675,2.759,9000000.0
2007-07-04 03:58:00,2.75905,2.75998,2.75652,2.75998,8500000.0
2007-07-04 04:00:00,2.7606,2.76108,2.75998,2.76048,8250000.0
2007-07-04 04:01:00,2.75693,2.75907,2.7542,2.75907,10750000.0
2007-07-04 04:02:00,2.75884,2.7597,2.75387,2.75862,12130000.0
2007-07-04 04:03:00,2.75679,2.75969,2.7546,2.75746,8500000.0
2007-07-04 04:04:00,2.75776,2.76002,2.75776,2.75891,7630000.0
2007-07-04 04:05:00,2.75901,2.76036,2.75678,2.76028,6250000.0
2007-07-04 04:06:00,2.75981,2.75981,2.75776,2.75884,8880000.0
2007-07-04 04:07:00,2.75443,2.75885,2.75443,2.75715,7750000.0
2007-07-04 04:08:00,2.75832,2.75869,2.7547,2.75869,6500000.0
2007-07-04 04:09:00,2.75647,2.76062,2.75647,2.75933,9000000.0
2007-07-04 04:10:00,2.75767,2.75951,2.75675,2.75947,5500000.0
2007-07-04 04:11:00,2.75999,2.76052,2.75653,2.76022,8000000.0
2007-07-04 04:13:00,2.75853,2.76045,2.75675,2.76041,6250000.0
2007-07-04 04:14:00,2.75732,2.76098,2.75732,2.76052,8750000.0
2007-07-04 04:16:00,2.7588,2.7588,2.75435,2.75435,1500000.0
2007-07-04 04:17:00,2.75693,2.76033,2.75693,2.76033,1500000.0
2007-07-04 04:18:00,2.75719,2.75904,2.75695,2.75767,6250000.0
2007-07-04 04:19:00,2.75905,2.75974,2.75551,2.75707,6750000.0
2007-07-04 04:20:00,2.75893,2.75905,2.75665,2.75665,5500000.0
2007-07-04 04:21:00,2.76005,2.76005,2.75598,2.75735,10750000.0
2007-07-04 04:22:00,2.75869,2.75938,2.75613,2.75938,5750000.0
2007-07-04 04:23:00,2.75634,2.75857,2.75378,2.75857,5750000.0
2007-07-04 04:24:00,2.75818,2.76059,2.75815,2.75885,8250000.0
2007-07-04 04:25:00,2.75733,2.75891,2.75209,2.75891,9000000.0
2007-07-04 04:26:00,2.75709,2.7596,2.75405,2.75405,7500000.0
2007-07-04 04:27:00,2.75705,2.7584,2.75257,2.7584,5500000.0
2007-07-04 04:29:00,2.75891,2.75952,2.75708,2.75952,9130000.0
2007-07-04 04:30:00,2.75798,2.75922,2.75778,2.75861,7500000.0
2007-07-04 04:31:00,2.75666,2.75882,2.75666,2.75712,9630000.0
2007-07-04 04:32:00,2.75737,2.75937,2.75553,2.75937,6250000.0
2007-07-04 04:33:00,2.75545,2.75912,2.75545,2.75808,8880000.0
2007-07-04 04:35:00,2.75748,2.75972,2.75748,2.75972,5880000.0
2007-07-04 04:37:00,2.75907,2.75907,2.75505,2.7573,7250000.0
2007-07-04 04:38:00,2.75459,2.75863,2.75459,2.75732,10500000.0
2007-07-04 04:39:00,2.75621,2.75936,2.75621,2.75912,5500000.0
2007-07-04 04:40:00,2.7599,2.76,2.75654,2.75654,6250000.0
2007-07-04 04:41:00,2.75821,2.75987,2.75761,2.75761,6250000.0
2007-07-04 04:42:00,2.75962,2.75962,2.75665,2.75767,7250000.0
2007-07-04 04:43:00,2.75704,2.75953,2.75616,2.75856,11500000.0
2007-07-04 04:44:00,2.75774,2.7595,2.7548,2.7548,6000000.0
2007-07-04 04:45:00,2.75962,2.76023,2.75898,2.76023,6500000.0
2007-07-04 04:46:00,2.75903,2.75911,2.75398,2.75641,6750000.0
2007-07-04 04:48:00,2.75993,2.75993,2.75487,2.75931,7750000.0
2007-07-04 04:49:00,2.75797,2.76043,2.75752,2.76036,8880000.0
2007-07-04 04:50:00,2.75963,2.76043,2.75653,2.75982,8000000.0
2007-07-04 04:51:00,2.75998,2.76013,2.75667,2.75952,7630000.0
2007-07-04 04:52:00,2.756,2.76042,2.75467,2.75852,8000000.0
2007-07-04 04:53:00,2.75877,2.75951,2.75728,2.75951,5630000.0
2007-07-04 04:54:00,2.75867,2.75948,2.75669,2.75948,8880000.0
2007-07-04 04:55:00,2.76048,2.76048,2.75783,2.75826,5750000.0
2007-07-04 04:56:00,2.75872,2.75918,2.75667,2.75684,8000000.0
2007-07-04 04:57:00,2.75497,2.75912,2.75497,2.75571,5500000.0
2007-07-04 04:58:00,2.75902,2.75902,2.75566,2.75776,10380000.0
2007-07-04 04:59:00,2.75949,2.75949,2.75596,2.75729,9500000.0
2007-07-04 05:00:00,2.75921,2.75937,2.75466,2.75937,11630000.0
2007-07-04 05:01:00,2.75767,2.75983,2.75522,2.7594,7880000.0
2007-07-04 05:02:00,2.75898,2.75898,2.75596,2.75742,6130000.0
2007-07-04 05:03:00,2.7585,2.75913,2.75695,2.75797,7000000.0
2007-07-04 05:04:00,2.7574,2.75912,2.75508,2.75779,6750000.0
2007-07-04 05:05:00,2.75734,2.75913,2.75385,2.75913,8500000.0
2007-07-04 05:06:00,2.75824,2.75928,2.75761,2.75848,6260000.0
2007-07-04 05:07:00,2.75803,2.75877,2.75445,2.75445,5500000.0
2007-07-04 05:08:00,2.75729,2.75895,2.75496,2.75496,6250000.0
2007-07-04 05:09:00,2.75872,2.76028,2.7557,2.75762,8880000.0
2007-07-04 05:10:00,2.75393,2.75968,2.75393,2.75585,8750000.0
2007-07-04 05:12:00,2.75921,2.75963,2.75507,2.75963,5500000.0
2007-07-04 05:13:00,2.75738,2.75983,2.75733,2.75742,8500000.0
2007-07-04 05:15:00,2.75593,2.75922,2.75593,2.75861,8380000.0
2007-07-04 05:17:00,2.75936,2.75961,2.75746,2.75746,6000000.0
2007-07-04 05:18:00,2.75787,2.75916,2.75349,2.75349,9880000.0
2007-07-04 05:19:00,2.75822,2.75872,2.75509,2.75604,10510000.0
2007-07-04 05:20:00,2.75568,2.75967,2.75568,2.75698,7130000.0
2007-07-04 05:21:00,2.75742,2.75923,2.75723,2.75909,7000000.0
2007-07-04 05:23:00,2.75718,2.75902,2.75717,2.7586,10250000.0
2007-07-04 05:24:00,2.75591,2.75876,2.7516,2.7516,6250000.0
2007-07-04 05:25:00,2.75703,2.75925,2.75449,2.75711,6250000.0
2007-07-04 05:26:00,2.75678,2.75869,2.75338,2.75776,9250000.0
2007-07-04 05:27:00,2.75722,2.75831,2.75363,2.75605,8000000.0
2007-07-04 05:28:00,2.75552,2.75846,2.75505,2.75846,6250000.0
2007-07-04 05:29:00,2.75728,2.75828,2.75467,2.75506,7130000.0
2007-07-04 05:30:00,2.75934,2.75934,2.75411,2.75891,6250000.0
2007-07-04 05:31:00,2.75787,2.75819,2.7556,2.75601,8000000.0
2007-07-04 05:32:00,2.75356,2.75842,2.75306,2.75625,6750000.0
2007-07-04 05:33:00,2.75639,2.75912,2.75539,2.75881,6250000.0
2007-07-04 05:34:00,2.75844,2.75909,2.75532,2.75909,8250000.0
2007-07-04 05:35:00,2.75758,2.75887,2.75557,2.75557,7260000.0
2007-07-04 05:36:00,2.75936,2.76012,2.75571,2.7564,9000000.0
2007-07-04 05:37:00,2.75781,2.76019,2.75607,2.75898,9000000.0
2007-07-04 05:38:00,2.75938,2.75938,2.75712,2.75712,5250000.0
2007-07-04 05:39:00,2.75375,2.75795,2.75375,2.75572,7500000.0
2007-07-04 05:40:00,2.75555,2.75848,2.75514,2.75514,7750000.0
2007-07-04 05:41:00,2.75745,2.75825,2.75535,2.75579,7880000.0
2007-07-04 05:42:00,2.75545,2.75796,2.75253,2.75705,8880000.0
2007-07-04 05:43:00,2.75795,2.75814,2.75528,2.75689,12250000.0
2007-07-04 05:44:00,2.75795,2.75891,2.75627,2.75826,5750000.0
2007-07-04 05:45:00,2.75657,2.75774,2.75611,2.75727,7880000.0
2007-07-04 05:46:00,2.75638,2.75827,2.75507,2.75646,7750000.0
2007-07-04 05:47:00,2.75587,2.7585,2.7549,2.75776,10630000.0
2007-07-04 05:48:00,2.7569,2.75716,2.75192,2.75192,9750000.0
2007-07-04 05:49:00,2.75488,2.75832,2.75424,2.75424,6500000.0
2007-07-04 05:50:00,2.75814,2.75828,2.75814,2.75828,4000000.0
2007-07-04 05:51:00,2.75582,2.75799,2.7541,2.75799,6500000.0
2007-07-04 05:52:00,2.7596,2.7596,2.75548,2.75616,5000000.0
2007-07-04 05:53:00,2.75858,2.75858,2.75514,2.75514,5750000.0
2007-07-04 05:54:00,2.75527,2.7587,2.75527,2.75614,6000000.0
2007-07-04 05:55:00,2.75707,2.75891,2.75578,2.75838,7250000.0
2007-07-04 05:56:00,2.75831,2.7585,2.75381,2.75668,10250000.0
2007-07-04 05:57:00,2.75547,2.75918,2.75295,2.75918,9260000.0
2007-07-04 05:58:00,2.75759,2.75786,2.75493,2.75737,6510000.0
2007-07-04 05:59:00,2.75579,2.75812,2.7553,2.75618,5130000.0
2007-07-04 06:00:00,2.75695,2.75818,2.75419,2.75419,13000000.0
2007-07-04 06:01:00,2.75683,2.75767,2.75281,2.75306,9630000.0
2007-07-04 06:02:00,2.75615,2.75829,2.75579,2.75617,10000000.0
2007-07-04 06:03:00,2.75321,2.75843,2.75321,2.75647,7500000.0
2007-07-04 06:05:00,2.75884,2.75912,2.75662,2.75718,12140000.0
2007-07-04 06:06:00,2.75808,2.75972,2.75575,2.7583,12390000.0
2007-07-04 06:08:00,2.75869,2.75872,2.755,2.75687,7130000.0
2007-07-04 06:10:00,2.75852,2.75872,2.75305,2.75343,10380000.0
2007-07-04 06:11:00,2.75752,2.75981,2.75586,2.75613,10760000.0
2007-07-04 06:12:00,2.75687,2.75862,2.75594,2.75803,15130000.0
2007-07-04 06:13:00,2.75739,2.75847,2.75507,2.75827,9000000.0
2007-07-04 06:14:00,2.75839,2.75907,2.75513,2.75696,10250000.0
2007-07-04 06:16:00,2.75838,2.75892,2.75708,2.75892,9000000.0
2007-07-04 06:18:00,2.75943,2.75943,2.75523,2.75882,9880000.0
2007-07-04 06:19:00,2.75841,2.75841,2.75487,2.75513,8140000.0
2007-07-04 06:21:00,2.75913,2.75913,2.75687,2.75852,9000000.0
2007-07-04 06:22:00,2.75745,2.75803,2.75745,2.75803,1500000.0
2007-07-04 06:24:00,2.75758,2.75886,2.75455,2.75614,6250000.0
2007-07-04 06:25:00,2.75529,2.75867,2.75488,2.75689,8630000.0
2007-07-04 06:26:00,2.75587,2.75825,2.75587,2.75669,5250000.0
2007-07-04 06:27:00,2.75827,2.75885,2.75631,2.75851,7000000.0
2007-07-04 06:28:00,2.75566,2.75875,2.75362,2.75362,8500000.0
2007-07-04 06:29:00,2.75738,2.75798,2.75631,2.75631,6250000.0
2007-07-04 06:30:00,2.75762,2.75765,2.75762,2.75765,1500000.0
2007-07-04 06:31:00,2.75673,2.75814,2.75373,2.75511,7130000.0
2007-07-04 06:32:00,2.75727,2.7599,2.75676,2.75921,7750000.0
2007-07-04 06:33:00,2.75829,2.75904,2.75571,2.75755,5000000.0
2007-07-04 06:34:00,2.75657,2.75937,2.75259,2.75747,6750000.0
2007-07-04 06:35:00,2.758,2.75938,2.75437,2.75885,6380000.0
2007-07-04 06:36:00,2.75676,2.75949,2.75551,2.75621,5250000.0
2007-07-04 06:37:00,2.75805,2.75918,2.75337,2.75831,8250000.0
2007-07-04 06:38:00,2.75728,2.75945,2.75285,2.75285,7130000.0
2007-07-04 06:39:00,2.75728,2.75926,2.75411,2.75926,7500000.0
2007-07-04 06:40:00,2.75634,2.75893,2.75611,2.75611,6750000.0
2007-07-04 06:41:00,2.75446,2.75888,2.75446,2.75876,8750000.0
2007-07-04 06:42:00,2.75525,2.7592,2.75525,2.75822,9000000.0
2007-07-04 06:43:00,2.75488,2.75803,2.75448,2.75448,6380000.0
2007-07-04 06:45:00,2.75223,2.75853,2.75223,2.75832,7750000.0
2007-07-04 06:46:00,2.75791,2.75863,2.75507,2.75507,10750000.0
2007-07-04 06:47:00,2.7554,2.7599,2.7554,2.7599,5750000.0
2007-07-04 06:48:00,2.75893,2.75893,2.75442,2.7584,6250000.0
2007-07-04 06:50:00,2.75802,2.75873,2.75522,2.75617,8750000.0
2007-07-04 06:51:00,2.75376,2.76052,2.75282,2.75583,8750000.0
2007-07-04 06:52:00,2.75747,2.75865,2.75477,2.75865,5750000.0
2007-07-04 06:53:00,2.75612,2.75889,2.75373,2.75688,5750000.0
2007-07-04 06:54:00,2.75889,2.75901,2.75514,2.75655,10500000.0
2007-07-04 06:55:00,2.75784,2.7597,2.75417,2.75737,7880000.0
2007-07-04 06:56:00,2.75913,2.75923,2.7558,2.7567,7250000.0
2007-07-04 06:57:00,2.75681,2.75796,2.75311,2.75671,11630000.0
2007-07-04 06:58:00,2.75837,2.75931,2.75753,2.75931,6630000.0
2007-07-04 06:59:00,2.75582,2.75756,2.7545,2.75659,7250000.0
2007-07-04 07:00:00,2.75746,2.75924,2.7527,2.75843,9880000.0
2007-07-04 07:01:00,2.75942,2.75942,2.75832,2.75832,7750000.0
2007-07-04 07:02:00,2.757,2.76006,2.75627,2.7581,7000000.0
2007-07-04 07:03:00,2.75765,2.75924,2.7539,2.75643,7750000.0
2007-07-04 07:04:00,2.75854,2.75895,2.75667,2.75895,7750000.0
2007-07-04 07:05:00,2.75904,2.75904,2.75733,2.75898,8630000.0
2007-07-04 07:06:00,2.75975,2.75975,2.75609,2.75751,7750000.0
2007-07-04 07:07:00,2.7582,2.75929,2.75333,2.75784,6500000.0
2007-07-04 07:08:00,2.75855,2.75962,2.75263,2.75889,9130000.0
2007-07-04 07:09:00,2.75907,2.75948,2.7576,2.75786,7630000.0
2007-07-04 07:10:00,2.75904,2.75904,2.75445,2.75644,7750000.0
2007-07-04 07:11:00,2.75526,2.75952,2.75526,2.75828,9250000.0
2007-07-04 07:12:00,2.75501,2.75971,2.75501,2.75911,10500000.0
2007-07-04 07:13:00,2.75788,2.75904,2.75447,2.75447,6380000.0
2007-07-04 07:14:00,2.759,2.76008,2.75776,2.75899,10000000.0
2007-07-04 07:15:00,2.7595,2.7595,2.75477,2.75829,10250000.0
2007-07-04 07:16:00,2.75966,2.75966,2.75657,2.75657,5500000.0
2007-07-04 07:17:00,2.75882,2.75882,2.75882,2.75882,1000000.0
2007-07-04 07:18:00,2.76058,2.76058,2.75647,2.75823,8750000.0
2007-07-04 07:19:00,2.7583,2.7596,2.75452,2.75757,6750000.0
2007-07-04 07:20:00,2.75624,2.76024,2.75624,2.75725,5130000.0
2007-07-04 07:21:00,2.75846,2.75873,2.75507,2.75797,6000000.0
2007-07-04 07:22:00,2.75586,2.75946,2.75367,2.75946,8750000.0
2007-07-04 07:23:00,2.75914,2.75969,2.75577,2.75673,6250000.0
2007-07-04 07:24:00,2.75796,2.75953,2.75695,2.75728,8250000.0
2007-07-04 07:25:00,2.75899,2.75967,2.75785,2.75794,6500000.0
2007-07-04 07:26:00,2.75328,2.75919,2.75328,2.75778,8750000.0
2007-07-04 07:27:00,2.75653,2.75881,2.75396,2.75832,6250000.0
2007-07-04 07:28:00,2.75621,2.76041,2.75621,2.76014,6380000.0
2007-07-04 07:29:00,2.75833,2.76028,2.75476,2.75743,12880000.0
2007-07-04 07:30:00,2.76092,2.76092,2.75564,2.75934,9630000.0
2007-07-04 07:31:00,2.75763,2.76068,2.75729,2.75771,11750000.0
2007-07-04 07:32:00,2.75755,2.75955,2.75366,2.75797,6000000.0
2007-07-04 07:33:00,2.75675,2.76056,2.75455,2.75734,10380000.0
2007-07-04 07:34:00,2.75982,2.76012,2.7573,2.76012,9250000.0
2007-07-04 07:35:00,2.75497,2.76028,2.75497,2.75967,10750000.0
2007-07-04 07:36:00,2.75615,2.75983,2.75434,2.75902,5250000.0
2007-07-04 07:37:00,2.7601,2.76035,2.7571,2.75745,6250000.0
2007-07-04 07:38:00,2.76028,2.76063,2.75749,2.75749,9250000.0
2007-07-04 07:39:00,2.75831,2.76138,2.75438,2.76138,6880000.0
2007-07-04 07:40:00,2.76178,2.76304,2.76025,2.76304,6000000.0
2007-07-04 07:41:00,2.75916,2.76145,2.75768,2.75951,8250000.0
2007-07-04 07:42:00,2.76189,2.76208,2.75759,2.76116,7380000.0
2007-07-04 07:43:00,2.76258,2.76258,2.75737,2.75822,7750000.0
2007-07-04 07:44:00,2.76037,2.76125,2.75778,2.7593,7750000.0
2007-07-04 07:45:00,2.76148,2.76148,2.7552,2.75608,6250000.0
2007-07-04 07:46:00,2.75895,2.76187,2.75746,2.75746,9500000.0
2007-07-04 07:47:00,2.76184,2.76184,2.75796,2.7588,5500000.0
2007-07-04 07:48:00,2.76052,2.76052,2.75384,2.75685,5500000.0
2007-07-04 07:49:00,2.76097,2.76097,2.7573,2.76,8750000.0
2007-07-04 07:50:00,2.76094,2.76094,2.75626,2.75634,7630000.0
2007-07-04 07:51:00,2.75395,2.75973,2.75395,2.7553,7380000.0
2007-07-04 07:52:00,2.75984,2.76106,2.7573,2.76012,15250000.0
2007-07-04 07:53:00,2.75847,2.75847,2.75172,2.75707,8000000.0
2007-07-04 07:54:00,2.75915,2.75956,2.75503,2.75891,11630000.0
2007-07-04 07:55:00,2.75871,2.75935,2.75574,2.75935,7750000.0
2007-07-04 07:56:00,2.7572,2.75883,2.75593,2.75593,7250000.0
2007-07-04 07:57:00,2.75863,2.75868,2.75514,2.75636,10380000.0
2007-07-04 07:58:00,2.75577,2.75947,2.75265,2.75947,9630000.0
2007-07-04 07:59:00,2.75699,2.75932,2.75549,2.75549,10500000.0
2007-07-04 08:00:00,2.75623,2.7584,2.75495,2.75705,5250000.0
2007-07-04 08:01:00,2.75741,2.75893,2.75413,2.75707,8250000.0
2007-07-04 08:02:00,2.75543,2.76025,2.75373,2.75675,16000000.0
2007-07-04 08:03:00,2.75944,2.7598,2.75754,2.75939,7630000.0
2007-07-04 08:04:00,2.76001,2.76027,2.75482,2.75634,9130000.0
2007-07-04 08:05:00,2.75557,2.75955,2.75538,2.75539,6500000.0
2007-07-04 08:06:00,2.75607,2.76016,2.75471,2.75555,9750000.0
2007-07-04 08:07:00,2.75466,2.75881,2.75466,2.75663,5880000.0
2007-07-04 08:08:00,2.75726,2.75928,2.75254,2.75693,7750000.0
2007-07-04 08:09:00,2.75584,2.75978,2.75291,2.75924,9760000.0
2007-07-04 08:10:00,2.75474,2.75894,2.75466,2.75785,8380000.0
2007-07-04 08:11:00,2.7576,2.75869,2.7565,2.75869,6500000.0
2007-07-04 08:12:00,2.75755,2.75856,2.75556,2.75763,7000000.0
2007-07-04 08:13:00,2.75759,2.75902,2.75619,2.75815,6750000.0
2007-07-04 08:14:00,2.75708,2.76001,2.75568,2.75898,11250000.0
2007-07-04 08:15:00,2.75694,2.75965,2.7553,2.75683,6630000.0
2007-07-04 08:16:00,2.75906,2.75906,2.7549,2.7549,7250000.0
2007-07-04 08:17:00,2.75985,2.75985,2.75596,2.75934,7380000.0
2007-07-04 08:18:00,2.75839,2.75839,2.75181,2.75516,6630000.0
2007-07-04 08:19:00,2.75856,2.75915,2.75406,2.75544,7000000.0
2007-07-04 08:20:00,2.75774,2.75989,2.7551,2.75907,8130000.0
2007-07-04 08:21:00,2.75495,2.75858,2.75495,2.75816,9250000.0
2007-07-04 08:22:00,2.75704,2.75883,2.75502,2.75502,9000000.0
2007-07-04 08:23:00,2.75488,2.75861,2.75485,2.75698,5500000.0
2007-07-04 08:24:00,2.75639,2.75707,2.75548,2.75548,2500000.0
2007-07-04 08:25:00,2.75876,2.75963,2.75748,2.75859,11380000.0
2007-07-04 08:26:00,2.75693,2.75827,2.75264,2.75827,9250000.0
2007-07-04 08:27:00,2.75895,2.75895,2.75401,2.75813,8000000.0
2007-07-04 08:28:00,2.75532,2.75636,2.74971,2.74971,7250000.0
2007-07-04 08:29:00,2.75577,2.75804,2.75213,2.75213,7000000.0
2007-07-04 08:30:00,2.75606,2.75836,2.75224,2.75709,17130000.0
2007-07-04 08:31:00,2.75566,2.75791,2.75321,2.75596,6750000.0
2007-07-04 08:32:00,2.75923,2.75954,2.75358,2.75608,8750000.0
2007-07-04 08:33:00,2.7566,2.7586,2.75373,2.75373,5750000.0
2007-07-04 08:34:00,2.75872,2.75915,2.75009,2.75586,6000000.0
2007-07-04 08:35:00,2.756,2.75917,2.75266,2.75908,6760000.0
2007-07-04 08:36:00,2.76099,2.76099,2.7546,2.75816,10380000.0
2007-07-04 08:37:00,2.75772,2.75897,2.75634,2.75822,9630000.0
2007-07-04 08:38:00,2.75597,2.7592,2.75349,2.75796,7750000.0
2007-07-04 08:39:00,2.75347,2.75866,2.75347,2.75866,9380000.0
2007-07-04 08:40:00,2.75422,2.7598,2.75422,2.75635,9750000.0
2007-07-04 08:41:00,2.75319,2.75988,2.75319,2.75829,12000000.0
2007-07-04 08:42:00,2.75722,2.76013,2.75471,2.7585,8510000.0
2007-07-04 08:43:00,2.75742,2.76022,2.75502,2.75901,17500000.0
2007-07-04 08:44:00,2.75548,2.76049,2.7528,2.75829,12250000.0
2007-07-04 08:45:00,2.75694,2.75879,2.75465,2.75465,5880000.0
2007-07-04 08:46:00,2.76016,2.76016,2.75773,2.76004,6000000.0
2007-07-04 08:47:00,2.75816,2.7596,2.75618,2.75928,7630000.0
2007-07-04 08:48:00,2.7594,2.76013,2.75464,2.75752,13000000.0
2007-07-04 08:49:00,2.76087,2.76087,2.75642,2.75642,5250000.0
2007-07-04 08:50:00,2.75839,2.76138,2.75742,2.76138,8250000.0
2007-07-04 08:51:00,2.75993,2.76066,2.75668,2.75808,9510000.0
2007-07-04 08:52:00,2.75514,2.75932,2.75514,2.75678,10880000.0
2007-07-04 08:53:00,2.75865,2.76119,2.75337,2.75758,10250000.0
2007-07-04 08:54:00,2.76158,2.76168,2.75728,2.76168,10000000.0
2007-07-04 08:55:00,2.75818,2.76066,2.75609,2.75833,5250000.0
2007-07-04 08:56:00,2.76116,2.76116,2.75723,2.75723,4500000.0
2007-07-04 08:57:00,2.75433,2.75894,2.75206,2.75837,12760000.0
2007-07-04 08:58:00,2.75837,2.75952,2.7554,2.75711,6000000.0
2007-07-04 08:59:00,2.75952,2.76067,2.75318,2.75648,11500000.0
2007-07-04 09:00:00,2.75543,2.75943,2.75514,2.75674,7500000.0
2007-07-04 09:01:00,2.75899,2.75899,2.75314,2.75403,10500000.0
2007-07-04 09:02:00,2.75721,2.75977,2.75503,2.75572,8000000.0
2007-07-04 09:03:00,2.75469,2.75836,2.75286,2.75641,10630000.0
2007-07-04 09:04:00,2.75814,2.75819,2.75492,2.75589,11250000.0
2007-07-04 09:05:00,2.75901,2.75901,2.7549,2.75663,14260000.0
2007-07-04 09:06:00,2.75692,2.75791,2.75226,2.75578,8000000.0
2007-07-04 09:07:00,2.75539,2.75659,2.75446,2.75503,5750000.0
2007-07-04 09:08:00,2.75902,2.75903,2.75497,2.75903,11000000.0
2007-07-04 09:09:00,2.75474,2.75832,2.7542,2.75431,9630000.0
2007-07-04 09:10:00,2.75781,2.75875,2.75655,2.75826,8500000.0
2007-07-04 09:11:00,2.7559,2.7586,2.75324,2.75589,10250000.0
2007-07-04 09:12:00,2.75568,2.75953,2.75428,2.75853,7750000.0
2007-07-04 09:13:00,2.75777,2.75819,2.75195,2.7546,11000000.0
2007-07-04 09:14:00,2.75795,2.75873,2.75364,2.7585,7000000.0
2007-07-04 09:15:00,2.75635,2.75917,2.75307,2.75618,14500000.0
2007-07-04 09:16:00,2.75529,2.76062,2.75487,2.75816,10750000.0
2007-07-04 09:17:00,2.75671,2.7593,2.75569,2.75854,6000000.0
2007-07-04 09:18:00,2.75798,2.75951,2.75305,2.75333,7750000.0
2007-07-04 09:19:00,2.75925,2.76025,2.75274,2.75659,7000000.0
2007-07-04 09:20:00,2.75793,2.75961,2.75559,2.75766,8380000.0
2007-07-04 09:21:00,2.75593,2.75994,2.75417,2.75523,10250000.0
2007-07-04 09:22:00,2.75769,2.75954,2.756,2.75787,9000000.0
2007-07-04 09:23:00,2.75904,2.75959,2.75505,2.75822,8750000.0
2007-07-04 09:24:00,2.75934,2.75934,2.75218,2.75662,5500000.0
2007-07-04 09:25:00,2.75951,2.76038,2.75447,2.7592,10380000.0
2007-07-04 09:26:00,2.75692,2.75986,2.7539,2.7539,9630000.0
2007-07-04 09:27:00,2.7581,2.75978,2.75343,2.75757,9880000.0
2007-07-04 09:28:00,2.75952,2.75952,2.75429,2.75628,8380000.0
2007-07-04 09:29:00,2.7574,2.75957,2.75226,2.75795,14020000.0
2007-07-04 09:30:00,2.7592,2.75995,2.75283,2.75558,4750000.0
2007-07-04 09:31:00,2.75816,2.75929,2.75344,2.75822,7500000.0
2007-07-04 09:32:00,2.75859,2.75964,2.75345,2.75843,7750000.0
2007-07-04 09:33:00,2.75739,2.75984,2.75605,2.75744,5750000.0
2007-07-04 09:34:00,2.7577,2.75864,2.75678,2.75678,6500000.0
2007-07-04 09:35:00,2.75672,2.76009,2.75319,2.75923,12130000.0
2007-07-04 09:36:00,2.75975,2.75997,2.7541,2.75719,10500000.0
2007-07-04 09:37:00,2.75853,2.75895,2.75309,2.75499,11500000.0
2007-07-04 09:38:00,2.7579,2.75812,2.75332,2.75812,5500000.0
2007-07-04 09:39:00,2.75419,2.75758,2.75339,2.75509,10760000.0
2007-07-04 09:40:00,2.75434,2.75828,2.75434,2.75626,5250000.0
2007-07-04 09:41:00,2.75584,2.75836,2.75442,2.75719,12500000.0
2007-07-04 09:42:00,2.75507,2.75852,2.75155,2.75692,18260000.0
2007-07-04 09:43:00,2.75251,2.75716,2.75251,2.75653,11750000.0
2007-07-04 09:44:00,2.7585,2.7585,2.7529,2.75465,6630000.0
2007-07-04 09:45:00,2.75795,2.75806,2.75416,2.75704,10000000.0
2007-07-04 09:46:00,2.75587,2.75867,2.75369,2.75476,8000000.0
2007-07-04 09:47:00,2.75768,2.75768,2.75415,2.75415,5500000.0
2007-07-04 09:48:00,2.7553,2.75815,2.75422,2.75662,7500000.0
2007-07-04 09:49:00,2.75642,2.75854,2.75403,2.7559,6250000.0
2007-07-04 09:50:00,2.75541,2.75676,2.7531,2.75676,7000000.0
2007-07-04 09:51:00,2.75873,2.75873,2.75106,2.75375,11130000.0
2007-07-04 09:52:00,2.75477,2.75502,2.75135,2.75499,8750000.0
2007-07-04 09:53:00,2.7589,2.7589,2.75386,2.75711,8000000.0
2007-07-04 09:54:00,2.75491,2.75758,2.7531,2.75731,9500000.0
2007-07-04 09:55:00,2.75521,2.75692,2.75367,2.75692,5500000.0
2007-07-04 09:56:00,2.7544,2.75863,2.75102,2.75863,5750000.0
2007-07-04 09:57:00,2.75459,2.75815,2.75296,2.75486,14500000.0
2007-07-04 09:58:00,2.75483,2.75874,2.75467,2.75716,11750000.0
2007-07-04 09:59:00,2.75744,2.75836,2.75149,2.75448,13250000.0
2007-07-04 10:00:00,2.7589,2.7589,2.75283,2.75486,5500000.0
2007-07-04 10:01:00,2.75574,2.75767,2.75349,2.75401,6250000.0
2007-07-04 10:02:00,2.75502,2.75773,2.75169,2.75487,6500000.0
2007-07-04 10:03:00,2.75783,2.75836,2.7541,2.75812,10750000.0
2007-07-04 10:04:00,2.75602,2.75842,2.75463,2.7578,6130000.0
2007-07-04 10:05:00,2.75685,2.75729,2.75405,2.75423,11250000.0
2007-07-04 10:06:00,2.75369,2.75663,2.75113,2.7566,10000000.0
2007-07-04 10:07:00,2.75531,2.75678,2.75424,2.7553,5750000.0
2007-07-04 10:08:00,2.75297,2.75683,2.75247,2.75638,9500000.0
2007-07-04 10:09:00,2.75458,2.75709,2.7515,2.7539,6750000.0
2007-07-04 10:10:00,2.75472,2.75854,2.75082,2.75339,10500000.0
2007-07-04 10:11:00,2.75483,2.75851,2.75477,2.75774,7250000.0
2007-07-04 10:12:00,2.75822,2.75906,2.75214,2.75769,6630000.0
2007-07-04 10:13:00,2.75506,2.75938,2.7531,2.75624,10500000.0
2007-07-04 10:14:00,2.758,2.75883,2.75414,2.75883,5880000.0
2007-07-04 10:15:00,2.75574,2.76067,2.75574,2.75961,10000000.0
2007-07-04 10:16:00,2.75965,2.75965,2.75695,2.75847,5630000.0
2007-07-04 10:17:00,2.76016,2.76082,2.75451,2.75566,10510000.0
2007-07-04 10:18:00,2.7576,2.75934,2.75468,2.75468,12250000.0
2007-07-04 10:19:00,2.75785,2.75849,2.75558,2.756,8250000.0
2007-07-04 10:20:00,2.7574,2.75835,2.75519,2.75519,7250000.0
2007-07-04 10:21:00,2.75899,2.75942,2.75538,2.75684,8880000.0
2007-07-04 10:22:00,2.75681,2.75846,2.75338,2.75799,7750000.0
2007-07-04 10:23:00,2.75837,2.75905,2.75527,2.75795,6250000.0
2007-07-04 10:24:00,2.75953,2.76033,2.75526,2.75543,8250000.0
2007-07-04 10:25:00,2.75645,2.76109,2.75645,2.76109,6880000.0
2007-07-04 10:26:00,2.75765,2.75942,2.75475,2.75722,9380000.0
2007-07-04 10:27:00,2.75568,2.75962,2.75427,2.75608,7250000.0
2007-07-04 10:28:00,2.75699,2.75858,2.75604,2.75821,5500000.0
2007-07-04 10:29:00,2.75846,2.7591,2.75766,2.75841,10250000.0
2007-07-04 10:30:00,2.75879,2.75879,2.75617,2.75747,8750000.0
2007-07-04 10:31:00,2.7579,2.75843,2.75475,2.75475,7250000.0
2007-07-04 10:32:00,2.75904,2.75904,2.75324,2.75324,8890000.0
2007-07-04 10:33:00,2.75968,2.75968,2.75653,2.75655,7000000.0
2007-07-04 10:34:00,2.75693,2.7586,2.75442,2.75473,7750000.0
2007-07-04 10:35:00,2.75763,2.75844,2.75455,2.75483,5880000.0
2007-07-04 10:36:00,2.75887,2.75947,2.75581,2.75857,10250000.0
2007-07-04 10:37:00,2.75771,2.75849,2.75548,2.75849,7250000.0
2007-07-04 10:38:00,2.75749,2.75848,2.75476,2.75796,8500000.0
2007-07-04 10:39:00,2.7584,2.7584,2.75286,2.75286,10750000.0
2007-07-04 10:40:00,2.75694,2.75885,2.75393,2.75622,11380000.0
2007-07-04 10:41:00,2.75608,2.75741,2.754,2.75436,8130000.0
2007-07-04 10:42:00,2.75727,2.75791,2.75537,2.75544,9130000.0
2007-07-04 10:43:00,2.75732,2.75823,2.7538,2.75547,7750000.0
2007-07-04 10:44:00,2.75624,2.75864,2.75464,2.7562,14750000.0
2007-07-04 10:45:00,2.7566,2.75721,2.75287,2.75695,8000000.0
2007-07-04 10:46:00,2.75954,2.75954,2.75529,2.75938,7630000.0
2007-07-04 10:47:00,2.75656,2.75834,2.75319,2.75319,5750000.0
2007-07-04 10:48:00,2.75658,2.7579,2.75447,2.7579,5250000.0
2007-07-04 10:49:00,2.75839,2.75997,2.75006,2.75006,7630000.0
2007-07-04 10:50:00,2.75918,2.75992,2.75566,2.75566,7000000.0
2007-07-04 10:51:00,2.75509,2.75844,2.75509,2.7551,8010000.0
2007-07-04 10:52:00,2.75831,2.75947,2.75393,2.7552,13880000.0
2007-07-04 10:53:00,2.75625,2.75742,2.75377,2.75717,12750000.0
2007-07-04 10:54:00,2.75893,2.75893,2.75328,2.75566,7000000.0
2007-07-04 10:55:00,2.75683,2.75814,2.75515,2.75814,6630000.0
2007-07-04 10:56:00,2.75833,2.75886,2.75479,2.756,10880000.0
2007-07-04 10:57:00,2.75427,2.75993,2.75427,2.75993,6630000.0
2007-07-04 10:58:00,2.75661,2.75757,2.75331,2.75587,9500000.0
2007-07-04 10:59:00,2.75751,2.75852,2.75135,2.75699,9000000.0
2007-07-04 11:00:00,2.75585,2.7582,2.75156,2.75765,13000000.0
2007-07-04 11:01:00,2.75773,2.75906,2.75491,2.75507,8380000.0
2007-07-04 11:02:00,2.7592,2.7592,2.75584,2.75607,6000000.0
2007-07-04 11:03:00,2.75602,2.75905,2.75439,2.75779,9000000.0
2007-07-04 11:04:00,2.75428,2.75907,2.75428,2.75866,7130000.0
2007-07-04 11:05:00,2.75599,2.75861,2.75329,2.75607,9250000.0
2007-07-04 11:06:00,2.75466,2.75875,2.75466,2.75841,6500000.0
2007-07-04 11:07:00,2.75714,2.75822,2.7539,2.7539,6000000.0
2007-07-04 11:08:00,2.75667,2.75779,2.75348,2.75626,6630000.0
2007-07-04 11:09:00,2.75742,2.75787,2.7538,2.75742,7750000.0
2007-07-04 11:10:00,2.75705,2.75848,2.75456,2.75801,7380000.0
2007-07-04 11:11:00,2.75844,2.75844,2.75177,2.75471,6500000.0
2007-07-04 11:12:00,2.75854,2.75854,2.75516,2.75516,5130000.0
2007-07-04 11:13:00,2.7572,2.75839,2.75384,2.75509,9250000.0
2007-07-04 11:14:00,2.75446,2.75665,2.75174,2.75488,7500000.0
2007-07-04 11:15:00,2.75547,2.75764,2.75472,2.75553,7380000.0
2007-07-04 11:16:00,2.75482,2.75719,2.75221,2.75221,7750000.0
2007-07-04 11:17:00,2.75664,2.75777,2.75365,2.7565,10000000.0
2007-07-04 11:18:00,2.75768,2.75837,2.7511,2.75524,9510000.0
2007-07-04 11:19:00,2.75436,2.75802,2.75081,2.75802,7880000.0
2007-07-04 11:20:00,2.75571,2.75745,2.7542,2.75739,6630000.0
2007-07-04 11:21:00,2.7575,2.7575,2.75177,2.75379,9000000.0
2007-07-04 11:22:00,2.75442,2.75442,2.7507,2.7507,6250000.0
2007-07-04 11:23:00,2.75693,2.75829,2.75431,2.75786,13380000.0
2007-07-04 11:24:00,2.75911,2.75922,2.75476,2.75612,6000000.0
2007-07-04 11:25:00,2.75666,2.75738,2.75197,2.75625,5500000.0
2007-07-04 11:26:00,2.75672,2.75804,2.75267,2.75616,15000000.0
2007-07-04 11:27:00,2.7557,2.75691,2.7528,2.75644,7000000.0
2007-07-04 11:28:00,2.75628,2.75693,2.75412,2.75596,8250000.0
2007-07-04 11:29:00,2.75783,2.75783,2.75134,2.75551,7250000.0
2007-07-04 11:30:00,2.75628,2.75688,2.75507,2.75596,5630000.0
2007-07-04 11:32:00,2.75429,2.75759,2.75145,2.75682,9880000.0
2007-07-04 11:33:00,2.7555,2.75777,2.75263,2.75504,9250000.0
2007-07-04 11:34:00,2.75804,2.75827,2.75458,2.7564,7000000.0
2007-07-04 11:35:00,2.75633,2.75791,2.75174,2.75411,9500000.0
2007-07-04 11:36:00,2.75802,2.75802,2.75333,2.75492,8000000.0
2007-07-04 11:37:00,2.75381,2.75579,2.75074,2.75579,7000000.0
2007-07-04 11:38:00,2.7518,2.75669,2.7518,2.75424,5500000.0
2007-07-04 11:39:00,2.7576,2.75777,2.7527,2.7527,8500000.0
2007-07-04 11:40:00,2.75532,2.75758,2.75395,2.75711,13250000.0
2007-07-04 11:41:00,2.75403,2.75473,2.75138,2.75457,11750000.0
2007-07-04 11:42:00,2.75642,2.75708,2.75312,2.75597,10750000.0
2007-07-04 11:43:00,2.75305,2.75593,2.75055,2.75393,8750000.0
2007-07-04 11:44:00,2.75337,2.75716,2.75337,2.75673,7000000.0
2007-07-04 11:45:00,2.75273,2.7572,2.75126,2.75126,10000000.0
2007-07-04 11:46:00,2.75855,2.75855,2.75506,2.75752,6130000.0
2007-07-04 11:47:00,2.75492,2.75765,2.75148,2.75731,12500000.0
2007-07-04 11:48:00,2.75487,2.75695,2.75345,2.75645,10380000.0
2007-07-04 11:49:00,2.75392,2.75398,2.75045,2.75398,9510000.0
2007-07-04 11:50:00,2.75689,2.75689,2.75287,2.75287,8500000.0
2007-07-04 11:51:00,2.75482,2.75612,2.75212,2.75424,5750000.0
2007-07-04 11:52:00,2.75529,2.7561,2.75342,2.7537,10750000.0
2007-07-04 11:53:00,2.75601,2.75636,2.75324,2.75385,5750000.0
2007-07-04 11:54:00,2.7559,2.7559,2.74753,2.75283,12000000.0
2007-07-04 11:55:00,2.7514,2.75611,2.7514,2.75376,7630000.0
2007-07-04 11:56:00,2.75397,2.75516,2.75195,2.75195,8510000.0
2007-07-04 11:57:00,2.75015,2.75581,2.75015,2.75437,6000000.0
2007-07-04 11:58:00,2.74961,2.75591,2.74961,2.75232,11250000.0
2007-07-04 11:59:00,2.75609,2.75612,2.74927,2.75612,11000000.0
2007-07-04 12:00:00,2.75383,2.75607,2.75199,2.75607,7750000.0
2007-07-04 12:01:00,2.753,2.75571,2.7523,2.75512,8750000.0
2007-07-04 12:02:00,2.75436,2.75436,2.75085,2.75085,6880000.0
2007-07-04 12:03:00,2.75175,2.75477,2.75007,2.75007,6630000.0
2007-07-04 12:04:00,2.7552,2.75572,2.74856,2.75216,6630000.0
2007-07-04 12:05:00,2.75555,2.75631,2.74987,2.75581,9250000.0
2007-07-04 12:06:00,2.75635,2.7564,2.75156,2.75466,7750000.0
2007-07-04 12:07:00,2.75156,2.75533,2.75015,2.75015,6750000.0
2007-07-04 12:08:00,2.75453,2.75489,2.74886,2.75203,9500000.0
2007-07-04 12:09:00,2.75612,2.75671,2.75082,2.75457,10250000.0
2007-07-04 12:10:00,2.75632,2.75632,2.74778,2.7553,9380000.0
2007-07-04 12:11:00,2.75628,2.75632,2.75108,2.752,7250000.0
2007-07-04 12:12:00,2.7539,2.75654,2.75244,2.75244,10750000.0
2007-07-04 12:13:00,2.75484,2.75617,2.75104,2.75548,11250000.0
2007-07-04 12:14:00,2.75264,2.7559,2.74927,2.7549,11630000.0
2007-07-04 12:15:00,2.75106,2.75569,2.75106,2.75524,9000000.0
2007-07-04 12:16:00,2.75538,2.75538,2.74992,2.75499,5500000.0
2007-07-04 12:17:00,2.75687,2.75687,2.75523,2.75523,4880000.0
2007-07-04 12:18:00,2.752,2.75595,2.752,2.75227,7130000.0
2007-07-04 12:19:00,2.7551,2.75646,2.75061,2.75464,8000000.0
2007-07-04 12:20:00,2.7538,2.7556,2.74905,2.75183,9000000.0
2007-07-04 12:21:00,2.75433,2.75658,2.7491,2.74961,10630000.0
2007-07-04 12:22:00,2.75472,2.75676,2.75263,2.75676,7250000.0
2007-07-04 12:23:00,2.75491,2.75601,2.75116,2.75462,9130000.0
2007-07-04 12:24:00,2.74756,2.75536,2.74756,2.75162,6250000.0
2007-07-04 12:25:00,2.75478,2.75725,2.75469,2.75572,5500000.0
2007-07-04 12:26:00,2.75563,2.75605,2.75299,2.75539,10750000.0
2007-07-04 12:27:00,2.75499,2.75752,2.75171,2.75485,8630000.0
2007-07-04 12:28:00,2.75133,2.75353,2.75133,2.75322,9130000.0
2007-07-04 12:29:00,2.75351,2.75352,2.75163,2.75351,6500000.0
2007-07-04 12:30:00,2.75618,2.75647,2.7515,2.7515,5500000.0
2007-07-04 12:31:00,2.75495,2.75612,2.75047,2.75207,5500000.0
2007-07-04 12:32:00,2.75427,2.7556,2.75167,2.75477,8250000.0
2007-07-04 12:33:00,2.75356,2.75522,2.75266,2.75436,15250000.0
2007-07-04 12:34:00,2.75673,2.75673,2.75113,2.75402,7750000.0
2007-07-04 12:35:00,2.75579,2.75579,2.75044,2.75044,12250000.0
2007-07-04 12:36:00,2.75533,2.75568,2.75174,2.7554,5250000.0
2007-07-04 12:37:00,2.75218,2.75586,2.74934,2.75506,13250000.0
2007-07-04 12:38:00,2.75442,2.75568,2.74768,2.75257,8760000.0
2007-07-04 12:39:00,2.75373,2.75652,2.75332,2.75473,6380000.0
2007-07-04 12:40:00,2.75098,2.75568,2.75098,2.75523,7380000.0
2007-07-04 12:41:00,2.75397,2.75638,2.75106,2.75176,7500000.0
2007-07-04 12:42:00,2.75532,2.75559,2.75023,2.75559,11750000.0
2007-07-04 12:43:00,2.75541,2.75541,2.75314,2.75493,7500000.0
2007-07-04 12:44:00,2.75328,2.75535,2.75219,2.75465,9750000.0
2007-07-04 12:45:00,2.75224,2.75432,2.75189,2.75432,7500000.0
2007-07-04 12:46:00,2.75539,2.75539,2.75014,2.75108,11750000.0
2007-07-04 12:47:00,2.75521,2.75566,2.75328,2.7552,8000000.0
2007-07-04 12:48:00,2.75334,2.75669,2.74827,2.74829,6500000.0
2007-07-04 12:49:00,2.75342,2.7553,2.75268,2.75268,6380000.0
2007-07-04 12:50:00,2.75161,2.75208,2.74815,2.75162,9130000.0
2007-07-04 12:51:00,2.75417,2.75508,2.74906,2.75203,7500000.0
2007-07-04 12:52:00,2.75137,2.75407,2.74821,2.75338,7750000.0
2007-07-04 12:53:00,2.75456,2.75456,2.75177,2.75191,12000000.0
2007-07-04 12:54:00,2.74986,2.75309,2.74986,2.75217,10000000.0
2007-07-04 12:55:00,2.75105,2.75277,2.74415,2.75193,11250000.0
2007-07-04 12:56:00,2.75086,2.75451,2.74809,2.74956,10250000.0
2007-07-04 12:57:00,2.75397,2.75397,2.74865,2.7518,9250000.0
2007-07-04 12:58:00,2.75152,2.75566,2.74986,2.74986,9880000.0
2007-07-04 12:59:00,2.75231,2.75659,2.75204,2.75659,11500000.0
2007-07-04 13:00:00,2.75427,2.75507,2.75184,2.75447,13010000.0
2007-07-04 13:01:00,2.75212,2.75538,2.75188,2.75188,7750000.0
2007-07-04 13:02:00,2.75301,2.75457,2.74923,2.74923,7250000.0
2007-07-04 13:03:00,2.75528,2.75528,2.75062,2.75081,10000000.0
2007-07-04 13:04:00,2.75513,2.75516,2.75056,2.75361,12260000.0
2007-07-04 13:05:00,2.75427,2.75489,2.74779,2.75408,11750000.0
2007-07-04 13:06:00,2.75489,2.75489,2.74962,2.75145,6880000.0
2007-07-04 13:07:00,2.75474,2.75549,2.74969,2.75387,9880000.0
2007-07-04 13:08:00,2.7563,2.75647,2.75026,2.75432,9630000.0
2007-07-04 13:09:00,2.75421,2.75631,2.75239,2.75295,12750000.0
2007-07-04 13:10:00,2.754,2.75501,2.75048,2.75205,6630000.0
2007-07-04 13:11:00,2.75363,2.75685,2.75296,2.75296,14880000.0
2007-07-04 13:12:00,2.75463,2.75463,2.75149,2.75219,7510000.0
2007-07-04 13:13:00,2.75225,2.75498,2.74828,2.7537,11000000.0
2007-07-04 13:14:00,2.75385,2.75493,2.75134,2.75493,9750000.0
2007-07-04 13:16:00,2.75182,2.75208,2.74712,2.75037,13500000.0
2007-07-04 13:17:00,2.75135,2.75465,2.75135,2.75432,7880000.0
2007-07-04 13:18:00,2.75562,2.75562,2.7514,2.75177,7130000.0
2007-07-04 13:19:00,2.75406,2.75536,2.75139,2.75469,8130000.0
2007-07-04 13:20:00,2.75074,2.75408,2.75056,2.75056,6000000.0
2007-07-04 13:21:00,2.75339,2.75446,2.74923,2.75391,7000000.0
2007-07-04 13:22:00,2.75482,2.75563,2.75317,2.75499,8750000.0
2007-07-04 13:24:00,2.75419,2.7557,2.75072,2.75497,10250000.0
2007-07-04 13:25:00,2.75408,2.75541,2.7513,2.75311,8250000.0
2007-07-04 13:26:00,2.75209,2.75607,2.74937,2.75324,8500000.0
2007-07-04 13:27:00,2.75594,2.75617,2.7511,2.75589,11500000.0
2007-07-04 13:28:00,2.75556,2.75645,2.74951,2.75353,11130000.0
2007-07-04 13:29:00,2.7502,2.755,2.7502,2.7544,7250000.0
2007-07-04 13:30:00,2.7556,2.75599,2.74977,2.75529,13000000.0
2007-07-04 13:32:00,2.75213,2.7557,2.75108,2.75521,9500000.0
2007-07-04 13:33:00,2.74682,2.75643,2.74682,2.75643,5500000.0
2007-07-04 13:34:00,2.75269,2.75524,2.75135,2.75252,10250000.0
2007-07-04 13:35:00,2.75332,2.75725,2.75252,2.75599,8000000.0
2007-07-04 13:36:00,2.75207,2.75578,2.75123,2.75578,10750000.0
2007-07-04 13:37:00,2.75688,2.75715,2.75244,2.75528,9000000.0
2007-07-04 13:38:00,2.75632,2.75661,2.7518,2.75562,12000000.0
2007-07-04 13:39:00,2.75642,2.7568,2.75114,2.75515,8750000.0
2007-07-04 13:40:00,2.75331,2.75625,2.75253,2.75293,5380000.0
2007-07-04 13:41:00,2.75688,2.75688,2.75293,2.75473,8250000.0
2007-07-04 13:42:00,2.75531,2.75579,2.75372,2.75372,5500000.0
2007-07-04 13:43:00,2.75758,2.75758,2.75329,2.75618,6250000.0
2007-07-04 13:44:00,2.75315,2.75715,2.75285,2.75599,7750000.0
2007-07-04 13:45:00,2.75325,2.75776,2.75308,2.75308,12000000.0
2007-07-04 13:46:00,2.7563,2.75647,2.75215,2.75342,7750000.0
2007-07-04 13:47:00,2.75467,2.75722,2.75321,2.75456,9130000.0
2007-07-04 13:48:00,2.75368,2.7568,2.75331,2.75331,11500000.0
2007-07-04 13:49:00,2.75557,2.75827,2.75418,2.7582,7500000.0
2007-07-04 13:50:00,2.75676,2.75853,2.75353,2.7539,10250000.0
2007-07-04 13:51:00,2.756,2.75651,2.75237,2.7538,10250000.0
2007-07-04 13:52:00,2.75727,2.75794,2.75359,2.7544,12750000.0
2007-07-04 13:53:00,2.75533,2.75788,2.75418,2.75692,8750000.0
2007-07-04 13:54:00,2.75477,2.758,2.7523,2.75613,9250000.0
2007-07-04 13:55:00,2.75774,2.7585,2.75259,2.75259,8500000.0
2007-07-04 13:56:00,2.75243,2.75646,2.75243,2.75259,10750000.0
2007-07-04 13:57:00,2.75675,2.75757,2.75371,2.7538,10500000.0
2007-07-04 13:58:00,2.75233,2.75765,2.75233,2.75471,8130000.0
2007-07-04 13:59:00,2.75508,2.75675,2.75396,2.75396,9750000.0
2007-07-04 14:00:00,2.74845,2.75598,2.74845,2.7555,8000000.0
2007-07-04 14:01:00,2.75055,2.75668,2.75055,2.75635,14880000.0
2007-07-04 14:02:00,2.75646,2.7566,2.75406,2.75577,7000000.0
2007-07-04 14:03:00,2.75533,2.7557,2.75151,2.75205,7130000.0
2007-07-04 14:04:00,2.75452,2.75523,2.75013,2.75523,8000000.0
2007-07-04 14:05:00,2.75489,2.75489,2.75027,2.7518,6500000.0
2007-07-04 14:06:00,2.7551,2.75737,2.74977,2.75263,8880000.0
2007-07-04 14:07:00,2.75534,2.75628,2.75228,2.75335,9250000.0
2007-07-04 14:08:00,2.75477,2.75779,2.75346,2.75626,10250000.0
2007-07-04 14:09:00,2.75672,2.75717,2.75337,2.75374,5500000.0
2007-07-04 14:10:00,2.75656,2.75735,2.75045,2.75045,12000000.0
2007-07-04 14:11:00,2.75741,2.75772,2.75316,2.75323,5750000.0
2007-07-04 14:12:00,2.75775,2.75787,2.75045,2.75258,8250000.0
2007-07-04 14:13:00,2.75368,2.75707,2.75305,2.75502,9750000.0
2007-07-04 14:14:00,2.75709,2.75734,2.7543,2.75541,6500000.0
2007-07-04 14:15:00,2.75413,2.75816,2.7511,2.75382,7760000.0
2007-07-04 14:16:00,2.75803,2.75803,2.75253,2.75767,9630000.0
2007-07-04 14:17:00,2.75605,2.75748,2.75235,2.75515,13000000.0
2007-07-04 14:18:00,2.7579,2.7579,2.75086,2.7545,6750000.0
2007-07-04 14:19:00,2.75652,2.75711,2.74951,2.7558,13000000.0
2007-07-04 14:20:00,2.75297,2.75735,2.75297,2.75735,4750000.0
2007-07-04 14:21:00,2.75711,2.75777,2.75246,2.75583,13500000.0
2007-07-04 14:22:00,2.75329,2.75882,2.75329,2.75615,5880000.0
2007-07-04 14:23:00,2.75682,2.75796,2.7537,2.7537,12250000.0
2007-07-04 14:24:00,2.75723,2.75758,2.75317,2.75736,10500000.0
2007-07-04 14:25:00,2.75609,2.75751,2.75289,2.75289,8000000.0
2007-07-04 14:26:00,2.75745,2.75964,2.75366,2.75432,12000000.0
2007-07-04 14:27:00,2.75792,2.75792,2.75282,2.75282,8250000.0
2007-07-04 14:28:00,2.75521,2.75616,2.75198,2.75479,6880000.0
2007-07-04 14:29:00,2.75316,2.7579,2.75316,2.7579,6630000.0
2007-07-04 14:30:00,2.75472,2.7575,2.75385,2.75392,8250000.0
2007-07-04 14:31:00,2.75361,2.75729,2.75134,2.75134,8000000.0
2007-07-04 14:32:00,2.75241,2.75794,2.75085,2.75794,11250000.0
2007-07-04 14:33:00,2.75692,2.75746,2.75139,2.75139,7880000.0
2007-07-04 14:34:00,2.75696,2.75806,2.75041,2.75806,13130000.0
2007-07-04 14:35:00,2.75251,2.75822,2.75251,2.75384,11750000.0
2007-07-04 14:36:00,2.75556,2.75717,2.75481,2.75677,9000000.0
2007-07-04 14:37:00,2.75282,2.75766,2.75246,2.75361,11250000.0
2007-07-04 14:38:00,2.75621,2.75718,2.75165,2.75453,6750000.0
2007-07-04 14:39:00,2.75621,2.75731,2.75297,2.75297,10750000.0
2007-07-04 14:40:00,2.7546,2.75651,2.75332,2.75332,8250000.0
2007-07-04 14:41:00,2.75733,2.75733,2.75389,2.75389,5630000.0
2007-07-04 14:42:00,2.75784,2.75784,2.7531,2.75573,10250000.0
2007-07-04 14:43:00,2.7546,2.75779,2.75384,2.75615,7380000.0
2007-07-04 14:44:00,2.75761,2.75828,2.75481,2.75594,6250000.0
2007-07-04 14:45:00,2.75276,2.75659,2.75017,2.75017,5250000.0
2007-07-04 14:46:00,2.7562,2.75746,2.75363,2.75464,10250000.0
2007-07-04 14:47:00,2.75721,2.75723,2.75542,2.75692,7380000.0
2007-07-04 14:48:00,2.75742,2.75795,2.75323,2.75404,10750000.0
2007-07-04 14:49:00,2.75602,2.75857,2.75521,2.7577,9750000.0
2007-07-04 14:50:00,2.75581,2.75791,2.75115,2.75477,5750000.0
2007-07-04 14:52:00,2.75367,2.75611,2.74924,2.75545,17500000.0
2007-07-04 14:53:00,2.75238,2.75639,2.75238,2.75482,10750000.0
2007-07-04 14:54:00,2.75347,2.75753,2.75047,2.75047,8880000.0
2007-07-04 14:55:00,2.75648,2.75771,2.75455,2.75652,10000000.0
2007-07-04 14:57:00,2.75512,2.75517,2.75022,2.75268,11250000.0
2007-07-04 14:58:00,2.75431,2.75732,2.75248,2.75588,8500000.0
2007-07-04 14:59:00,2.75184,2.75616,2.75109,2.75609,8250000.0
2007-07-04 15:00:00,2.75566,2.75789,2.75487,2.75679,9500000.0
2007-07-04 15:01:00,2.7553,2.75637,2.75153,2.75552,5500000.0
2007-07-04 15:02:00,2.75538,2.75704,2.75136,2.75235,8880000.0
2007-07-04 15:03:00,2.75802,2.75807,2.75054,2.75332,14880000.0
2007-07-04 15:04:00,2.7538,2.75664,2.75182,2.75247,12140000.0
2007-07-04 15:05:00,2.75353,2.75742,2.75351,2.75351,10630000.0
2007-07-04 15:06:00,2.7534,2.75841,2.7534,2.7552,9500000.0
2007-07-04 15:07:00,2.75423,2.75636,2.75087,2.75415,8630000.0
2007-07-04 15:08:00,2.75294,2.75538,2.75017,2.75211,8000000.0
2007-07-04 15:09:00,2.75604,2.75765,2.75362,2.75629,13760000.0
2007-07-04 15:10:00,2.75682,2.75738,2.75275,2.75332,10130000.0
2007-07-04 15:11:00,2.75378,2.75553,2.75133,2.75481,8250000.0
2007-07-04 15:12:00,2.75752,2.75752,2.75244,2.75402,7880000.0
2007-07-04 15:13:00,2.75303,2.7545,2.75303,2.75327,7500000.0
2007-07-04 15:14:00,2.75643,2.75666,2.75092,2.75627,11750000.0
2007-07-04 15:15:00,2.7537,2.7537,2.74853,2.75271,7000000.0
2007-07-04 15:16:00,2.75471,2.75532,2.75407,2.75447,13750000.0
2007-07-04 15:17:00,2.75703,2.75751,2.75367,2.75367,8500000.0
2007-07-04 15:18:00,2.7563,2.75739,2.75303,2.75719,9760000.0
2007-07-04 15:19:00,2.7564,2.75784,2.7537,2.75439,8250000.0
2007-07-04 15:20:00,2.7571,2.75716,2.75474,2.75716,8010000.0
2007-07-04 15:21:00,2.75382,2.75768,2.75287,2.75768,10000000.0
2007-07-04 15:22:00,2.75752,2.75804,2.75329,2.75575,11750000.0
2007-07-04 15:23:00,2.7571,2.75775,2.75148,2.75391,12760000.0
2007-07-04 15:24:00,2.7547,2.75722,2.75313,2.75707,8500000.0
2007-07-04 15:25:00,2.75565,2.75714,2.75258,2.75714,8750000.0
2007-07-04 15:26:00,2.7554,2.75794,2.75334,2.75342,6500000.0
2007-07-04 15:27:00,2.75488,2.75631,2.75049,2.7533,8880000.0
2007-07-04 15:29:00,2.75652,2.75818,2.7538,2.7538,7130000.0
2007-07-04 15:30:00,2.75793,2.75793,2.75139,2.75424,8880000.0
2007-07-04 15:31:00,2.7531,2.7532,2.74999,2.75208,9250000.0
2007-07-04 15:32:00,2.75402,2.75418,2.75213,2.75418,8380000.0
2007-07-04 15:34:00,2.7543,2.75702,2.75334,2.75627,6250000.0
2007-07-04 15:35:00,2.75383,2.75716,2.75354,2.75511,10380000.0
2007-07-04 15:36:00,2.75498,2.75597,2.75298,2.75546,8000000.0
2007-07-04 15:37:00,2.75342,2.75669,2.75236,2.75434,9130000.0
2007-07-04 15:38:00,2.75603,2.7578,2.75285,2.75285,12630000.0
2007-07-04 15:39:00,2.75657,2.75788,2.7515,2.7515,8500000.0
2007-07-04 15:40:00,2.75652,2.75735,2.7526,2.75555,6750000.0
2007-07-04 15:41:00,2.7527,2.75363,2.75135,2.75327,9130000.0
2007-07-04 15:42:00,2.75359,2.75589,2.75041,2.75092,6750000.0
2007-07-04 15:43:00,2.75401,2.75535,2.74862,2.75204,9750000.0
2007-07-04 15:44:00,2.75553,2.75605,2.75036,2.75036,6510000.0
2007-07-04 15:45:00,2.75319,2.75598,2.75146,2.7555,8000000.0
2007-07-04 15:46:00,2.7548,2.75697,2.75273,2.75352,5130000.0
2007-07-04 15:47:00,2.75282,2.75629,2.75215,2.75522,9250000.0
2007-07-04 15:48:00,2.7542,2.75561,2.74858,2.74858,8750000.0
2007-07-04 15:49:00,2.75231,2.75614,2.74886,2.75499,10250000.0
2007-07-04 15:50:00,2.7522,2.7555,2.75157,2.75495,7880000.0
2007-07-04 15:51:00,2.75632,2.75632,2.75274,2.75448,6380000.0
2007-07-04 15:52:00,2.7528,2.7528,2.75122,2.75189,8500000.0
2007-07-04 15:53:00,2.75454,2.75733,2.7513,2.75645,9250000.0
2007-07-04 15:54:00,2.75299,2.75549,2.75035,2.75306,6000000.0
2007-07-04 15:55:00,2.7551,2.75595,2.75189,2.75421,8750000.0
2007-07-04 15:56:00,2.75385,2.756,2.75164,2.75547,7250000.0
2007-07-04 15:57:00,2.75635,2.75646,2.75323,2.75545,9000000.0
2007-07-04 15:58:00,2.7563,2.75653,2.7508,2.7508,11250000.0
2007-07-04 15:59:00,2.75459,2.75596,2.75164,2.75164,8880000.0
2007-07-04 16:00:00,2.75523,2.75563,2.75192,2.75192,10250000.0
2007-07-04 16:01:00,2.75433,2.75652,2.75191,2.75443,9380000.0
2007-07-04 16:02:00,2.7549,2.75541,2.7511,2.75423,11000000.0
2007-07-04 16:03:00,2.75549,2.75552,2.74861,2.75114,9630000.0
2007-07-04 16:04:00,2.75525,2.75553,2.75147,2.75151,10750000.0
2007-07-04 16:05:00,2.75461,2.75506,2.75222,2.75222,6000000.0
2007-07-04 16:06:00,2.75315,2.75497,2.7497,2.7513,8500000.0
2007-07-04 16:07:00,2.75402,2.75546,2.75035,2.75285,9000000.0
2007-07-04 16:08:00,2.74969,2.75534,2.74969,2.75334,10630000.0
2007-07-04 16:09:00,2.75395,2.75573,2.74975,2.75471,7500000.0
2007-07-04 16:10:00,2.75423,2.7554,2.74901,2.75287,9500000.0
2007-07-04 16:11:00,2.75662,2.75731,2.75264,2.75264,5750000.0
2007-07-04 16:12:00,2.75468,2.7561,2.75192,2.75249,6750000.0
2007-07-04 16:13:00,2.75539,2.75649,2.75196,2.75499,9500000.0
2007-07-04 16:14:00,2.75632,2.75693,2.75503,2.75631,11750000.0
2007-07-04 16:15:00,2.75148,2.75397,2.75052,2.75323,8130000.0
2007-07-04 16:16:00,2.75685,2.75685,2.751,2.75206,11250000.0
2007-07-04 16:17:00,2.75519,2.75551,2.75104,2.75429,17000000.0
2007-07-04 16:18:00,2.75356,2.75518,2.7468,2.75195,5750000.0
2007-07-04 16:19:00,2.75444,2.75564,2.7517,2.75269,7750000.0
2007-07-04 16:20:00,2.75412,2.75723,2.75144,2.75499,11000000.0
2007-07-04 16:21:00,2.75274,2.75519,2.75038,2.75038,6000000.0
2007-07-04 16:22:00,2.75405,2.75683,2.75271,2.75666,8130000.0
2007-07-04 16:23:00,2.75412,2.75599,2.7499,2.75599,7380000.0
2007-07-04 16:24:00,2.75517,2.75591,2.75039,2.75544,6880000.0
2007-07-04 16:25:00,2.75557,2.75563,2.75176,2.75253,5250000.0
2007-07-04 16:26:00,2.75334,2.75585,2.7519,2.7519,8380000.0
2007-07-04 16:27:00,2.75352,2.75352,2.74952,2.75272,7250000.0
2007-07-04 16:28:00,2.75496,2.75496,2.75092,2.75352,6630000.0
2007-07-04 16:29:00,2.75527,2.75537,2.75073,2.7524,6000000.0
2007-07-04 16:30:00,2.75252,2.75483,2.75027,2.75244,9750000.0
2007-07-04 16:31:00,2.75129,2.7557,2.74859,2.7557,8500000.0
2007-07-04 16:32:00,2.75519,2.75562,2.75211,2.75223,10500000.0
2007-07-04 16:33:00,2.75553,2.75553,2.75011,2.75149,8750000.0
2007-07-04 16:34:00,2.75114,2.75523,2.74815,2.75523,14010000.0
2007-07-04 16:35:00,2.75346,2.75399,2.74802,2.75385,12130000.0
2007-07-04 16:36:00,2.75106,2.75418,2.74624,2.75397,13250000.0
2007-07-04 16:37:00,2.75435,2.75492,2.75163,2.75408,7000000.0
2007-07-04 16:38:00,2.75191,2.75468,2.74768,2.75107,10630000.0
2007-07-04 16:39:00,2.75427,2.7546,2.74844,2.7509,7500000.0
2007-07-04 16:40:00,2.75349,2.75455,2.75187,2.75455,7000000.0
2007-07-04 16:41:00,2.75494,2.75494,2.74845,2.75018,8000000.0
2007-07-04 16:42:00,2.75418,2.75418,2.75073,2.75229,8500000.0
2007-07-04 16:43:00,2.75207,2.75408,2.74964,2.74991,12380000.0
2007-07-04 16:44:00,2.75391,2.75557,2.75104,2.75415,10750000.0
2007-07-04 16:45:00,2.75495,2.75507,2.75213,2.75213,10000000.0
2007-07-04 16:46:00,2.75443,2.75521,2.75068,2.75068,9000000.0
2007-07-04 16:47:00,2.75498,2.75518,2.75288,2.755,12000000.0
2007-07-04 16:48:00,2.7535,2.75385,2.75189,2.75282,8250000.0
2007-07-04 16:49:00,2.75348,2.75488,2.74865,2.75258,13000000.0
2007-07-04 16:50:00,2.74963,2.75385,2.74963,2.75314,8500000.0
2007-07-04 16:51:00,2.7542,2.7542,2.74817,2.74817,7630000.0
2007-07-04 16:52:00,2.75275,2.75399,2.75042,2.75334,9000000.0
2007-07-04 16:53:00,2.75506,2.7552,2.74697,2.75318,17260000.0
2007-07-04 16:54:00,2.75331,2.75589,2.75215,2.75215,7500000.0
2007-07-04 16:55:00,2.75098,2.7537,2.74853,2.75005,7000000.0
2007-07-04 16:56:00,2.75186,2.75389,2.74904,2.75186,12880000.0
2007-07-04 16:57:00,2.75047,2.7537,2.75047,2.75303,7000000.0
2007-07-04 16:58:00,2.75024,2.75302,2.74878,2.75239,13500000.0
2007-07-04 16:59:00,2.75192,2.75345,2.75021,2.75345,7630000.0
2007-07-04 17:00:00,2.75408,2.75456,2.75121,2.7516,7000000.0
2007-07-04 17:01:00,2.7526,2.75393,2.75151,2.75335,10130000.0
2007-07-04 17:02:00,2.75124,2.75568,2.75099,2.75247,7380000.0
2007-07-04 17:03:00,2.74878,2.7542,2.74878,2.7497,13250000.0
2007-07-04 17:04:00,2.75441,2.75441,2.75111,2.75381,14880000.0
2007-07-04 17:05:00,2.75274,2.75299,2.7491,2.7524,8500000.0
2007-07-04 17:06:00,2.75198,2.75406,2.75006,2.75406,6000000.0
2007-07-04 17:07:00,2.75034,2.75276,2.75003,2.75137,7250000.0
2007-07-04 17:08:00,2.74953,2.75368,2.74924,2.74924,8130000.0
2007-07-04 17:09:00,2.7513,2.75347,2.74897,2.74897,7250000.0
2007-07-04 17:10:00,2.74893,2.75441,2.74893,2.75247,13500000.0
2007-07-04 17:11:00,2.75393,2.75398,2.75139,2.75195,5380000.0
2007-07-04 17:12:00,2.7546,2.75461,2.75027,2.75311,7760000.0
2007-07-04 17:13:00,2.7536,2.7536,2.7502,2.75311,9250000.0
2007-07-04 17:14:00,2.75346,2.75397,2.74744,2.75397,9250000.0
2007-07-04 17:15:00,2.75006,2.75269,2.74742,2.7526,9630000.0
2007-07-04 17:16:00,2.75306,2.7542,2.75011,2.7542,9000000.0
2007-07-04 17:17:00,2.75281,2.7541,2.7502,2.7502,10380000.0
2007-07-04 17:18:00,2.75001,2.75443,2.75001,2.75135,4760000.0
2007-07-04 17:19:00,2.74969,2.75403,2.74929,2.75403,13500000.0
2007-07-04 17:20:00,2.75392,2.75427,2.75207,2.75327,5500000.0
2007-07-04 17:21:00,2.75434,2.7547,2.74973,2.75086,7630000.0
2007-07-04 17:23:00,2.75205,2.7546,2.74925,2.7546,9380000.0
2007-07-04 17:24:00,2.74952,2.75285,2.74952,2.7527,17000000.0
2007-07-04 17:25:00,2.75481,2.75481,2.74737,2.75295,8000000.0
2007-07-04 17:26:00,2.75228,2.75598,2.74998,2.75598,11630000.0
2007-07-04 17:27:00,2.75532,2.75564,2.75204,2.7546,7380000.0
2007-07-04 17:28:00,2.75224,2.75496,2.74939,2.75059,9500000.0
2007-07-04 17:29:00,2.75067,2.75575,2.74864,2.75295,7880000.0
2007-07-04 17:30:00,2.75548,2.75548,2.75295,2.75476,9250000.0
2007-07-04 17:31:00,2.75515,2.75587,2.74857,2.74857,11500000.0
2007-07-04 17:32:00,2.75493,2.75493,2.74787,2.7533,9250000.0
2007-07-04 17:34:00,2.75349,2.75478,2.75282,2.75478,7010000.0
2007-07-04 17:35:00,2.75267,2.75267,2.74877,2.75133,10000000.0
2007-07-04 17:36:00,2.75508,2.75557,2.75151,2.75151,7000000.0
2007-07-04 17:37:00,2.75594,2.75594,2.75039,2.75074,8510000.0
2007-07-04 17:38:00,2.75514,2.75525,2.74976,2.75089,9630000.0
2007-07-04 17:39:00,2.75059,2.75578,2.7501,2.75578,6750000.0
2007-07-04 17:40:00,2.75184,2.7542,2.75061,2.75283,5750000.0
2007-07-04 17:41:00,2.74936,2.75451,2.74936,2.74996,5880000.0
2007-07-04 17:42:00,2.75472,2.75623,2.75209,2.75283,7130000.0
2007-07-04 17:43:00,2.75157,2.7546,2.75157,2.75293,6750000.0
2007-07-04 17:44:00,2.75148,2.75468,2.74944,2.75388,11000000.0
2007-07-04 17:45:00,2.75413,2.75413,2.75002,2.7515,9500000.0
2007-07-04 17:46:00,2.75061,2.75428,2.75061,2.75348,7000000.0
2007-07-04 17:47:00,2.75305,2.754,2.74999,2.75384,8250000.0
2007-07-04 17:48:00,2.74927,2.75393,2.74927,2.75301,9380000.0
2007-07-04 17:49:00,2.75305,2.755,2.75049,2.75333,8500000.0
2007-07-04 17:50:00,2.74975,2.75543,2.74752,2.74752,14500000.0
2007-07-04 17:51:00,2.75364,2.75584,2.75146,2.75404,8750000.0
2007-07-04 17:52:00,2.75458,2.75544,2.74959,2.75132,9250000.0
2007-07-04 17:53:00,2.7508,2.75553,2.7508,2.75524,5510000.0
2007-07-04 17:54:00,2.75211,2.75596,2.74757,2.75543,13750000.0
2007-07-04 17:55:00,2.75225,2.75488,2.75126,2.7546,10380000.0
2007-07-04 17:56:00,2.75153,2.75501,2.74945,2.75357,14010000.0
2007-07-04 17:57:00,2.75381,2.75567,2.74858,2.75567,8750000.0
2007-07-04 17:58:00,2.75306,2.7535,2.75147,2.7535,8000000.0
2007-07-04 17:59:00,2.7517,2.7548,2.74932,2.75195,10250000.0
2007-07-04 18:00:00,2.75354,2.75377,2.75076,2.75164,11750000.0
2007-07-04 18:01:00,2.7554,2.7554,2.74926,2.75343,9380000.0
2007-07-04 18:02:00,2.75177,2.75495,2.74987,2.75333,15500000.0
2007-07-04 18:03:00,2.75379,2.75544,2.75018,2.7537,12380000.0
2007-07-04 18:04:00,2.75151,2.75517,2.74915,2.74939,8750000.0
2007-07-04 18:06:00,2.75402,2.75502,2.75267,2.75464,10750000.0
2007-07-04 18:07:00,2.7539,2.75506,2.75142,2.75506,9000000.0
2007-07-04 18:09:00,2.75524,2.75524,2.74933,2.75333,10500000.0
2007-07-04 18:10:00,2.75531,2.75531,2.7539,2.75439,12750000.0
2007-07-04 18:11:00,2.75517,2.75589,2.75127,2.75127,10000000.0
2007-07-04 18:12:00,2.75319,2.75529,2.75312,2.75513,7750000.0
2007-07-04 18:13:00,2.7558,2.7558,2.75211,2.75312,7500000.0
2007-07-04 18:14:00,2.75485,2.75495,2.74851,2.7541,8750000.0
2007-07-04 18:15:00,2.75514,2.75521,2.75342,2.75497,5500000.0
2007-07-04 18:17:00,2.75519,2.75588,2.75252,2.75509,10630000.0
2007-07-04 18:18:00,2.75488,2.75488,2.75047,2.75047,5750000.0
2007-07-04 18:19:00,2.75515,2.75596,2.75273,2.75451,11880000.0
2007-07-04 18:20:00,2.75608,2.75608,2.75268,2.75527,11250000.0
2007-07-04 18:21:00,2.75439,2.7552,2.75005,2.75407,10500000.0
2007-07-04 18:22:00,2.75294,2.75466,2.75098,2.75374,6500000.0
2007-07-04 18:23:00,2.75458,2.75608,2.7517,2.7517,8000000.0
2007-07-04 18:24:00,2.7544,2.75481,2.75102,2.7538,6750000.0
2007-07-04 18:25:00,2.75347,2.75543,2.75052,2.75185,5500000.0
2007-07-04 18:27:00,2.75206,2.7552,2.75206,2.75513,8250000.0
2007-07-04 18:28:00,2.75277,2.7544,2.75118,2.75329,7750000.0
2007-07-04 18:29:00,2.75379,2.75569,2.75135,2.752,7500000.0
2007-07-04 18:30:00,2.75505,2.75505,2.74945,2.75109,14640000.0
2007-07-04 18:31:00,2.75358,2.75534,2.75223,2.75534,8750000.0
2007-07-04 18:32:00,2.75218,2.75331,2.75131,2.75131,5500000.0
2007-07-04 18:33:00,2.75281,2.75485,2.74916,2.74916,7750000.0
2007-07-04 18:34:00,2.75301,2.75391,2.75168,2.75362,9510000.0
2007-07-04 18:35:00,2.75384,2.75396,2.74696,2.75266,9880000.0
2007-07-04 18:36:00,2.7545,2.75463,2.75237,2.75422,5500000.0
2007-07-04 18:37:00,2.75337,2.75337,2.7476,2.75017,11250000.0
2007-07-04 18:38:00,2.75432,2.75452,2.75247,2.75432,12640000.0
2007-07-04 18:40:00,2.75236,2.75397,2.75173,2.75173,6500000.0
2007-07-04 18:41:00,2.75432,2.75477,2.75087,2.75477,7250000.0
2007-07-04 18:43:00,2.75263,2.75443,2.75108,2.75431,8630000.0
2007-07-04 18:44:00,2.7539,2.7539,2.749,2.7535,9260000.0
2007-07-04 18:46:00,2.75478,2.75478,2.75279,2.75385,7630000.0
2007-07-04 18:47:00,2.75434,2.75434,2.75105,2.7517,10000000.0
2007-07-04 18:48:00,2.7542,2.7542,2.74667,2.75108,9380000.0
2007-07-04 18:49:00,2.75023,2.75166,2.74924,2.75105,7750000.0
2007-07-04 18:50:00,2.7528,2.7528,2.75086,2.75268,6000000.0
2007-07-04 18:51:00,2.75326,2.75348,2.74872,2.74872,7630000.0
2007-07-04 18:52:00,2.75337,2.7547,2.74996,2.7547,9500000.0
2007-07-04 18:53:00,2.75264,2.75333,2.75012,2.75056,12000000.0
2007-07-04 18:54:00,2.75453,2.75453,2.75098,2.75098,9250000.0
2007-07-04 18:55:00,2.7508,2.75387,2.74864,2.75198,5500000.0
2007-07-04 18:56:00,2.75493,2.75493,2.75039,2.75244,9630000.0
2007-07-04 18:57:00,2.75049,2.75417,2.74945,2.75278,8380000.0
2007-07-04 18:58:00,2.75317,2.75353,2.75052,2.75256,9130000.0
2007-07-04 18:59:00,2.75223,2.75354,2.74975,2.7526,5260000.0
2007-07-04 19:00:00,2.75281,2.7539,2.74926,2.7539,12750000.0
2007-07-04 19:01:00,2.75323,2.75423,2.75138,2.75423,7750000.0
2007-07-04 19:02:00,2.75324,2.75402,2.74982,2.74982,7000000.0
2007-07-04 19:03:00,2.75191,2.75419,2.75067,2.75175,6380000.0
2007-07-04 19:04:00,2.75455,2.75455,2.74992,2.75194,12000000.0
2007-07-04 19:05:00,2.75399,2.7544,2.75291,2.75291,6500000.0
2007-07-04 19:06:00,2.75382,2.75435,2.75178,2.75294,6630000.0
2007-07-04 19:07:00,2.75462,2.75488,2.75043,2.75043,5510000.0
2007-07-04 19:08:00,2.7561,2.7561,2.75147,2.75472,7380000.0
2007-07-04 19:09:00,2.75249,2.75535,2.75181,2.75528,7380000.0
2007-07-04 19:10:00,2.75413,2.75514,2.75131,2.75261,8750000.0
2007-07-04 19:11:00,2.75082,2.75754,2.75082,2.75329,7380000.0
2007-07-04 19:12:00,2.75065,2.75566,2.75019,2.75566,7250000.0
2007-07-04 19:13:00,2.75665,2.75667,2.75297,2.7566,7510000.0
2007-07-04 19:14:00,2.75583,2.75661,2.75002,2.75283,7880000.0
2007-07-04 19:15:00,2.75664,2.75684,2.75326,2.75549,4760000.0
2007-07-04 19:16:00,2.75634,2.75691,2.75035,2.75691,7500000.0
2007-07-04 19:17:00,2.75616,2.75616,2.75096,2.75332,6380000.0
2007-07-04 19:18:00,2.75698,2.75722,2.75242,2.75242,7250000.0
2007-07-04 19:19:00,2.75694,2.75694,2.75013,2.75368,8750000.0
2007-07-04 19:20:00,2.75407,2.75521,2.75325,2.75432,5500000.0
2007-07-04 19:21:00,2.75339,2.7564,2.75339,2.75438,8500000.0
2007-07-04 19:22:00,2.75349,2.75644,2.75349,2.75624,9250000.0
2007-07-04 19:23:00,2.75424,2.75553,2.75424,2.75547,6250000.0
2007-07-04 19:24:00,2.75537,2.75587,2.7541,2.75522,8500000.0
2007-07-04 19:25:00,2.75285,2.75595,2.75146,2.75298,5750000.0
2007-07-04 19:26:00,2.7546,2.75606,2.75328,2.75332,9500000.0
2007-07-04 19:27:00,2.75327,2.75548,2.75153,2.75433,10630000.0
2007-07-04 19:28:00,2.75326,2.75613,2.75247,2.75473,10510000.0
2007-07-04 19:29:00,2.75316,2.75666,2.752,2.75567,10750000.0
2007-07-04 19:31:00,2.75408,2.75476,2.74722,2.7503,10000000.0
2007-07-04 19:32:00,2.75345,2.75643,2.75133,2.75643,8250000.0
2007-07-04 19:33:00,2.7539,2.75652,2.75287,2.75287,8250000.0
2007-07-04 19:34:00,2.75564,2.75633,2.74983,2.75147,7750000.0
2007-07-04 19:35:00,2.75338,2.75543,2.75245,2.75431,9000000.0
2007-07-04 19:36:00,2.75642,2.75642,2.74779,2.75477,8000000.0
2007-07-04 19:37:00,2.75202,2.75553,2.74982,2.75553,10500000.0
2007-07-04 19:38:00,2.7527,2.75596,2.75196,2.75399,6750000.0
2007-07-04 19:39:00,2.75682,2.75733,2.75497,2.75612,10750000.0
2007-07-04 19:40:00,2.75737,2.75737,2.75528,2.75732,9000000.0
2007-07-04 19:42:00,2.75572,2.75763,2.75572,2.75693,7500000.0
2007-07-04 19:44:00,2.75733,2.75733,2.75222,2.75463,8880000.0
2007-07-04 19:45:00,2.75356,2.75592,2.75004,2.75275,6250000.0
2007-07-04 19:46:00,2.75387,2.75603,2.75193,2.75193,11250000.0
2007-07-04 19:47:00,2.75679,2.75777,2.75405,2.75405,6500000.0
2007-07-04 19:48:00,2.75378,2.75585,2.74979,2.75585,6630000.0
2007-07-04 19:50:00,2.75712,2.75712,2.75382,2.75702,7500000.0
2007-07-04 19:51:00,2.75504,2.75612,2.75262,2.75262,5500000.0
2007-07-04 19:52:00,2.75643,2.75646,2.75255,2.75554,8250000.0
2007-07-04 19:53:00,2.75466,2.75631,2.75452,2.75631,5750000.0
2007-07-04 19:54:00,2.75327,2.75728,2.75323,2.75619,13250000.0
2007-07-04 19:55:00,2.75684,2.75762,2.75143,2.75762,10750000.0
2007-07-04 19:56:00,2.75738,2.75772,2.75417,2.75772,9250000.0
2007-07-04 19:58:00,2.75466,2.75533,2.75244,2.75355,7000000.0
2007-07-04 19:59:00,2.75415,2.75556,2.74833,2.75329,5500000.0
2007-07-04 20:00:00,2.75685,2.75733,2.75502,2.75722,6500000.0
2007-07-04 20:01:00,2.75039,2.7561,2.75039,2.75546,9500000.0
2007-07-04 20:02:00,2.75476,2.75542,2.74872,2.75274,9000000.0
2007-07-04 20:03:00,2.75666,2.75666,2.75173,2.75422,9250000.0
2007-07-04 20:04:00,2.75381,2.75641,2.75135,2.75567,7250000.0
2007-07-04 20:05:00,2.75038,2.75524,2.75038,2.75499,6000000.0
2007-07-04 20:06:00,2.75578,2.75612,2.75174,2.75489,8750000.0
2007-07-04 20:07:00,2.75242,2.75247,2.74922,2.75241,7000000.0
2007-07-04 20:08:00,2.75638,2.75638,2.75279,2.7555,6250000.0
2007-07-04 20:09:00,2.75762,2.75762,2.75388,2.75645,12250000.0
2007-07-04 20:11:00,2.7537,2.75524,2.75256,2.75524,7010000.0
2007-07-04 20:12:00,2.75384,2.75506,2.75119,2.75506,9000000.0
2007-07-04 20:13:00,2.75375,2.75523,2.74801,2.74801,9000000.0
2007-07-04 20:14:00,2.75601,2.75612,2.75255,2.75255,7000000.0
2007-07-04 20:16:00,2.75583,2.7566,2.75225,2.75413,7750000.0
2007-07-04 20:17:00,2.75408,2.75575,2.75221,2.75221,5500000.0
2007-07-04 20:19:00,2.753,2.75563,2.753,2.75321,7750000.0
2007-07-04 20:20:00,2.75231,2.7559,2.75231,2.75324,5500000.0
2007-07-04 20:22:00,2.75378,2.75632,2.75378,2.75601,11250000.0
2007-07-04 20:24:00,2.75433,2.75652,2.74975,2.75542,11500000.0
2007-07-04 20:25:00,2.7559,2.75617,2.75122,2.75572,13500000.0
2007-07-04 20:27:00,2.7537,2.75591,2.75047,2.75591,8750000.0
2007-07-04 20:28:00,2.75358,2.7556,2.75153,2.7556,14000000.0
2007-07-04 20:30:00,2.75545,2.75597,2.75445,2.75562,12000000.0
2007-07-04 20:31:00,2.75595,2.75595,2.75042,2.75304,5380000.0
2007-07-04 20:32:00,2.75288,2.75569,2.75014,2.75569,12750000.0
2007-07-04 20:33:00,2.75538,2.75667,2.75255,2.75578,8380000.0
2007-07-04 20:35:00,2.75538,2.75592,2.75082,2.75313,9380000.0
2007-07-04 20:36:00,2.75617,2.75617,2.75251,2.75518,11000000.0
2007-07-04 20:37:00,2.75189,2.75586,2.74986,2.75289,11380000.0
2007-07-04 20:38:00,2.75524,2.75646,2.75524,2.75605,5880000.0
2007-07-04 20:40:00,2.75304,2.75596,2.75075,2.75075,6750000.0
2007-07-04 20:41:00,2.7535,2.75509,2.75239,2.75418,5880000.0
2007-07-04 20:42:00,2.753,2.753,2.74855,2.75221,8010000.0
2007-07-04 20:43:00,2.75378,2.75378,2.75378,2.75378,750000.0
2007-07-04 20:45:00,2.75642,2.75642,2.75213,2.75213,12750000.0
2007-07-04 20:46:00,2.75562,2.75562,2.75562,2.75562,750000.0
2007-07-04 20:48:00,2.75561,2.75582,2.75282,2.75559,6750000.0
2007-07-04 20:49:00,2.75569,2.75569,2.75569,2.75569,750000.0
2007-07-04 20:51:00,2.7555,2.75572,2.75382,2.75557,7750000.0
2007-07-04 20:52:00,2.75555,2.75592,2.75013,2.75225,10250000.0
2007-07-04 20:54:00,2.75645,2.75645,2.75155,2.75615,12000000.0
2007-07-04 20:56:00,2.75501,2.75638,2.75386,2.75638,6750000.0
2007-07-04 20:57:00,2.75216,2.75613,2.74994,2.74994,5880000.0
2007-07-04 20:59:00,2.75603,2.75603,2.7485,2.75331,5500000.0
2007-07-04 21:00:00,2.7543,2.75573,2.75335,2.75499,5250000.0
2007-07-04 21:01:00,2.75569,2.75592,2.74951,2.75331,8000000.0
2007-07-04 21:02:00,2.75601,2.75637,2.75043,2.75122,7130000.0
2007-07-04 21:03:00,2.75286,2.75613,2.751,2.75588,8250000.0
2007-07-04 21:04:00,2.75581,2.75638,2.75482,2.75482,6630000.0
2007-07-04 21:05:00,2.75542,2.75598,2.75542,2.7558,9630000.0
2007-07-04 21:07:00,2.75137,2.75562,2.74932,2.75382,6130000.0
2007-07-04 21:08:00,2.75239,2.75483,2.75026,2.75235,8510000.0
2007-07-04 21:09:00,2.7556,2.7556,2.74883,2.74883,6380000.0
2007-07-04 21:10:00,2.75622,2.75682,2.75413,2.75601,9000000.0
2007-07-04 21:12:00,2.75586,2.7563,2.75438,2.75599,8010000.0
2007-07-04 21:13:00,2.756,2.756,2.756,2.756,750000.0
2007-07-04 21:15:00,2.75352,2.75632,2.75158,2.75158,6750000.0
2007-07-04 21:17:00,2.75591,2.75663,2.75408,2.75583,8250000.0
2007-07-04 21:18:00,2.75652,2.75652,2.75565,2.75565,1500000.0
2007-07-04 21:19:00,2.75644,2.75644,2.75192,2.75466,8000000.0
2007-07-04 21:20:00,2.75429,2.75556,2.75182,2.75358,9890000.0
2007-07-04 21:21:00,2.7555,2.75572,2.75223,2.75572,7500000.0
2007-07-04 21:23:00,2.75571,2.756,2.75473,2.75592,5250000.0
2007-07-04 21:25:00,2.75543,2.75628,2.75282,2.75572,7750000.0
2007-07-04 21:26:00,2.75282,2.75603,2.752,2.75497,7500000.0
2007-07-04 21:28:00,2.7561,2.75623,2.7504,2.75331,8500000.0
2007-07-04 21:29:00,2.75354,2.75537,2.75208,2.75208,6250000.0
2007-07-04 21:30:00,2.75465,2.75725,2.75284,2.75534,6750000.0
2007-07-04 21:31:00,2.7561,2.7561,2.75364,2.75539,6000000.0
2007-07-04 21:33:00,2.75691,2.75743,2.75347,2.75357,5750000.0
2007-07-04 21:34:00,2.75433,2.75551,2.754,2.75428,7000000.0
2007-07-04 21:35:00,2.7546,2.75594,2.75129,2.75301,6750000.0
2007-07-04 21:36:00,2.75641,2.75688,2.75307,2.75688,9760000.0
2007-07-04 21:37:00,2.75517,2.75644,2.75237,2.75467,7880000.0
2007-07-04 21:39:00,2.75577,2.75738,2.75493,2.75577,13630000.0
2007-07-04 21:41:00,2.75237,2.75768,2.75237,2.75727,7250000.0
2007-07-04 21:42:00,2.75269,2.75779,2.75269,2.75779,5000000.0
2007-07-04 21:44:00,2.7571,2.75758,2.75362,2.75493,5250000.0
2007-07-04 21:45:00,2.75712,2.75735,2.75392,2.75512,11260000.0
2007-07-04 21:47:00,2.75708,2.75709,2.75708,2.75709,1880000.0
2007-07-04 21:48:00,2.75429,2.75548,2.75299,2.75299,7750000.0
2007-07-04 21:49:00,2.75627,2.75678,2.75497,2.7566,9500000.0
2007-07-04 21:50:00,2.75658,2.75682,2.75532,2.75661,8500000.0
2007-07-04 21:52:00,2.75651,2.75728,2.75442,2.75488,8630000.0
2007-07-04 21:53:00,2.75477,2.75722,2.75303,2.75662,8250000.0
2007-07-04 21:54:00,2.75454,2.75642,2.75454,2.7563,6500000.0
2007-07-04 21:55:00,2.75355,2.75718,2.75337,2.75702,9750000.0
2007-07-04 21:57:00,2.75701,2.75747,2.7569,2.75701,7130000.0
2007-07-04 21:58:00,2.75701,2.75747,2.75352,2.75355,9130000.0
2007-07-04 22:00:00,2.7546,2.75647,2.75365,2.75365,5250000.0
2007-07-04 22:01:00,2.75742,2.75778,2.75442,2.75778,6750000.0
2007-07-04 22:03:00,2.75699,2.75762,2.75383,2.75762,9750000.0
2007-07-04 22:05:00,2.75721,2.75721,2.75375,2.75703,5750000.0
2007-07-04 22:06:00,2.75642,2.75642,2.75117,2.7552,5250000.0
2007-07-04 22:07:00,2.75618,2.75707,2.75267,2.75622,10500000.0
2007-07-04 22:08:00,2.75683,2.75778,2.75347,2.75492,10500000.0
2007-07-04 22:09:00,2.7566,2.75758,2.7561,2.75717,7750000.0
2007-07-04 22:11:00,2.75691,2.75727,2.75337,2.75337,9760000.0
2007-07-04 22:13:00,2.75717,2.75717,2.75492,2.75672,5750000.0
2007-07-04 22:14:00,2.75672,2.75727,2.75113,2.7561,11750000.0
2007-07-04 22:16:00,2.75568,2.75713,2.75307,2.75668,12500000.0
2007-07-04 22:17:00,2.75672,2.75702,2.75113,2.75672,11250000.0
2007-07-04 22:19:00,2.75538,2.75652,2.75317,2.75617,7500000.0
2007-07-04 22:21:00,2.75617,2.7566,2.7558,2.75619,8500000.0
2007-07-04 22:22:00,2.75607,2.75648,2.75325,2.75648,8520000.0
2007-07-04 22:24:00,2.75616,2.75687,2.75083,2.75618,7500000.0
2007-07-04 22:25:00,2.75627,2.75685,2.75478,2.75682,6130000.0
2007-07-04 22:27:00,2.75642,2.75687,2.75477,2.75607,4880000.0
2007-07-04 22:29:00,2.75598,2.75642,2.75275,2.75641,9000000.0
2007-07-04 22:30:00,2.75515,2.75515,2.7506,2.75311,7750000.0
2007-07-04 22:32:00,2.75537,2.75577,2.75165,2.75577,4000000.0
2007-07-04 22:33:00,2.75248,2.75522,2.75248,2.75333,7890000.0
2007-07-04 22:35:00,2.75522,2.75522,2.75438,2.75522,7000000.0
2007-07-04 22:37:00,2.75277,2.75503,2.75075,2.75487,8510000.0
2007-07-04 22:38:00,2.75259,2.75431,2.75259,2.75282,6000000.0
2007-07-04 22:40:00,2.75422,2.75483,2.75248,2.75432,8510000.0
2007-07-04 22:41:00,2.75418,2.75449,2.7505,2.75393,8880000.0
2007-07-04 22:43:00,2.75317,2.75478,2.75233,2.75317,10880000.0
2007-07-04 22:45:00,2.75421,2.75427,2.75383,2.75427,8250000.0
2007-07-04 22:46:00,2.7544,2.75452,2.75075,2.75452,7630000.0
2007-07-04 22:47:00,2.75341,2.75533,2.75341,2.75533,4880000.0
2007-07-04 22:48:00,2.75333,2.75337,2.74826,2.75314,7500000.0
2007-07-04 22:49:00,2.75282,2.75443,2.75045,2.75412,7140000.0
2007-07-04 22:51:00,2.75307,2.75468,2.75223,2.75307,9250000.0
2007-07-04 22:53:00,2.75405,2.75446,2.75023,2.75403,13250000.0
2007-07-04 22:54:00,2.75429,2.75429,2.75088,2.75401,12010000.0
2007-07-04 22:55:00,2.75309,2.75477,2.75245,2.75411,8380000.0
2007-07-04 22:56:00,2.75413,2.75413,2.75413,2.75413,1000000.0
2007-07-04 22:57:00,2.75318,2.75516,2.74806,2.75228,13510000.0
2007-07-04 22:58:00,2.7541,2.7541,2.7541,2.7541,750000.0
2007-07-04 22:59:00,2.75412,2.75412,2.75409,2.75409,1750000.0
2007-07-04 23:00:00,2.75395,2.75585,2.75205,2.75448,7750000.0
2007-07-04 23:01:00,2.75703,2.75782,2.75689,2.75782,5510000.0
2007-07-04 23:02:00,2.75737,2.75737,2.75542,2.75542,1500000.0
2007-07-04 23:03:00,2.75543,2.75682,2.75321,2.75528,6500000.0
2007-07-04 23:04:00,2.75253,2.75557,2.75223,2.75504,6250000.0
2007-07-04 23:05:00,2.75526,2.75566,2.7543,2.75463,7500000.0
2007-07-04 23:06:00,2.75492,2.75526,2.75376,2.75384,5500000.0
2007-07-04 23:07:00,2.75387,2.75413,2.75362,2.75413,2500000.0
2007-07-04 23:08:00,2.75497,2.7554,2.75325,2.75456,12250000.0
2007-07-04 23:09:00,2.75291,2.75598,2.75166,2.7533,14750000.0
2007-07-04 23:10:00,2.75652,2.75886,2.7517,2.75386,6000000.0
2007-07-04 23:12:00,2.75358,2.75456,2.75003,2.75142,14250000.0
2007-07-04 23:13:00,2.75436,2.75513,2.75254,2.75254,7500000.0
2007-07-04 23:14:00,2.75416,2.75416,2.75238,2.75304,8630000.0
2007-07-04 23:15:00,2.75562,2.75712,2.75562,2.75712,3000000.0
2007-07-04 23:16:00,2.75368,2.75592,2.75341,2.75427,6750000.0
2007-07-04 23:17:00,2.75626,2.75626,2.74948,2.75409,8250000.0
2007-07-04 23:18:00,2.7564,2.75702,2.75222,2.75702,5250000.0
2007-07-04 23:20:00,2.75584,2.75653,2.75334,2.75343,9260000.0
2007-07-04 23:22:00,2.75265,2.75541,2.75265,2.75469,5750000.0
2007-07-04 23:23:00,2.75762,2.75762,2.75492,2.75682,5890000.0
2007-07-04 23:24:00,2.75388,2.75465,2.75322,2.75322,4000000.0
2007-07-04 23:25:00,2.75439,2.75615,2.75423,2.75477,5880000.0
2007-07-04 23:26:00,2.75697,2.75728,2.75452,2.75677,8000000.0
2007-07-04 23:27:00,2.7538,2.75508,2.75058,2.75378,8380000.0
2007-07-04 23:28:00,2.7535,2.75506,2.75344,2.7542,7000000.0
2007-07-04 23:30:00,2.75678,2.75678,2.74897,2.75377,8000000.0
2007-07-04 23:31:00,2.7534,2.75562,2.75141,2.75141,6750000.0
2007-07-04 23:33:00,2.75648,2.75648,2.75308,2.7561,7250000.0
2007-07-04 23:34:00,2.75608,2.75702,2.75283,2.75619,8880000.0
2007-07-04 23:36:00,2.75583,2.75583,2.75004,2.75401,8510000.0
2007-07-04 23:38:00,2.75705,2.75712,2.75487,2.75487,5500000.0
2007-07-04 23:39:00,2.75654,2.75663,2.75567,2.75649,5250000.0
2007-07-04 23:41:00,2.7539,2.75585,2.75188,2.75188,8000000.0
2007-07-04 23:42:00,2.75369,2.75585,2.75029,2.75585,6630000.0
2007-07-04 23:44:00,2.753,2.75717,2.753,2.75688,10000000.0
2007-07-04 23:46:00,2.75233,2.75233,2.74902,2.75137,6510000.0
2007-07-04 23:47:00,2.75396,2.75497,2.75308,2.75308,5750000.0
2007-07-04 23:49:00,2.75438,2.75502,2.75293,2.75407,9250000.0
2007-07-04 23:50:00,2.75143,2.75503,2.75107,2.75458,8750000.0
2007-07-04 23:51:00,2.74904,2.75436,2.74904,2.75389,8130000.0
2007-07-04 23:52:00,2.75391,2.75473,2.75047,2.75432,8750000.0
2007-07-04 23:53:00,2.75366,2.75561,2.75342,2.75484,7000000.0
2007-07-04 23:54:00,2.75442,2.75529,2.75073,2.75413,5380000.0
2007-07-04 23:55:00,2.75386,2.75417,2.75264,2.75405,7500000.0
2007-07-04 23:57:00,2.75423,2.75457,2.75347,2.75403,6500000.0
2007-07-04 23:58:00,2.75438,2.75448,2.75043,2.75377,7130000.0
2007-07-04 23:59:00,2.74992,2.75539,2.74992,2.75494,7630000.0
2007-07-05 00:00:00,2.75552,2.75552,2.75176,2.75405,9250000.0
2007-07-05 00:01:00,2.75539,2.75594,2.75119,2.75336,6500000.0
2007-07-05 00:02:00,2.75462,2.75584,2.75381,2.75384,5750000.0
2007-07-05 00:03:00,2.75387,2.75453,2.75012,2.75421,5750000.0
2007-07-05 00:04:00,2.75331,2.75609,2.75076,2.75374,8750000.0
2007-07-05 00:05:00,2.75416,2.75524,2.75284,2.75455,8750000.0
2007-07-05 00:06:00,2.75337,2.75467,2.74987,2.75464,6500000.0
2007-07-05 00:07:00,2.75439,2.75445,2.75074,2.75387,7750000.0
2007-07-05 00:08:00,2.75419,2.75523,2.75032,2.75032,8380000.0
2007-07-05 00:09:00,2.75112,2.75437,2.75015,2.75015,6750000.0
2007-07-05 00:10:00,2.7533,2.75406,2.75012,2.75012,6000000.0
2007-07-05 00:11:00,2.75472,2.75498,2.75282,2.75282,6500000.0
2007-07-05 00:13:00,2.75356,2.7548,2.7503,2.75474,10250000.0
2007-07-05 00:14:00,2.75433,2.75483,2.75216,2.75412,7000000.0
2007-07-05 00:16:00,2.75403,2.75468,2.7508,2.75451,8000000.0
2007-07-05 00:17:00,2.7533,2.75518,2.75174,2.75174,6750000.0
2007-07-05 00:18:00,2.75522,2.75522,2.75045,2.75279,8500000.0
2007-07-05 00:19:00,2.75371,2.7559,2.75306,2.7559,9630000.0
2007-07-05 00:20:00,2.7539,2.7539,2.74853,2.74853,3750000.0
2007-07-05 00:21:00,2.75432,2.75488,2.75008,2.75477,7500000.0
2007-07-05 00:22:00,2.75439,2.75484,2.75215,2.75484,7000000.0
2007-07-05 00:23:00,2.75548,2.75548,2.7509,2.75348,9500000.0
2007-07-05 00:24:00,2.75546,2.75546,2.75153,2.75473,9750000.0
2007-07-05 00:25:00,2.75373,2.75506,2.7537,2.75387,6130000.0
2007-07-05 00:26:00,2.75068,2.7551,2.75043,2.7551,5250000.0
2007-07-05 00:27:00,2.75393,2.7554,2.75157,2.7546,8500000.0
2007-07-05 00:28:00,2.75304,2.75507,2.75048,2.75257,6750000.0
2007-07-05 00:29:00,2.75072,2.75515,2.75072,2.75345,5750000.0
2007-07-05 00:30:00,2.75468,2.75474,2.75343,2.7541,8250000.0
2007-07-05 00:31:00,2.75484,2.7554,2.75377,2.75466,5750000.0
2007-07-05 00:32:00,2.75475,2.7548,2.75027,2.75409,8000000.0
2007-07-05 00:33:00,2.75357,2.75517,2.7516,2.7516,6880000.0
2007-07-05 00:34:00,2.75452,2.75452,2.75008,2.75323,7000000.0
2007-07-05 00:35:00,2.75292,2.75484,2.75116,2.7543,6380000.0
2007-07-05 00:37:00,2.75322,2.75584,2.75036,2.75372,5250000.0
2007-07-05 00:38:00,2.75441,2.7561,2.75244,2.7555,6000000.0
2007-07-05 00:40:00,2.75382,2.7553,2.75373,2.75373,5500000.0
2007-07-05 00:42:00,2.75462,2.75545,2.75346,2.75484,8000000.0
2007-07-05 00:43:00,2.75297,2.75414,2.74986,2.75161,5250000.0
2007-07-05 00:44:00,2.75366,2.75425,2.75025,2.75425,6000000.0
2007-07-05 00:45:00,2.75479,2.75512,2.75048,2.75287,6750000.0
2007-07-05 00:46:00,2.75097,2.75564,2.75097,2.75523,7250000.0
2007-07-05 00:47:00,2.7529,2.75515,2.75023,2.75407,6010000.0
2007-07-05 00:48:00,2.75487,2.75552,2.75278,2.75492,8380000.0
2007-07-05 00:49:00,2.75535,2.75556,2.75133,2.7529,7000000.0
2007-07-05 00:50:00,2.75437,2.75492,2.75271,2.75271,6880000.0
2007-07-05 00:51:00,2.75467,2.75545,2.75016,2.75416,7630000.0
2007-07-05 00:53:00,2.75529,2.75529,2.7512,2.75473,6130000.0
2007-07-05 00:54:00,2.75469,2.75494,2.74933,2.75492,7760000.0
2007-07-05 00:56:00,2.75491,2.75492,2.75303,2.75492,8000000.0
2007-07-05 00:57:00,2.75497,2.756,2.75335,2.756,6880000.0
2007-07-05 00:58:00,2.75466,2.75576,2.75154,2.7553,14250000.0
2007-07-05 00:59:00,2.75377,2.755,2.7514,2.75494,5500000.0
2007-07-05 01:00:00,2.75505,2.75538,2.75431,2.7553,3750000.0
2007-07-05 01:01:00,2.75494,2.75496,2.7528,2.75435,4880000.0
2007-07-05 01:02:00,2.75329,2.75472,2.75098,2.75252,15750000.0
2007-07-05 01:03:00,2.75059,2.75456,2.75059,2.75317,5750000.0
2007-07-05 01:04:00,2.75381,2.75445,2.74998,2.75305,6760000.0
2007-07-05 01:05:00,2.75501,2.75501,2.75125,2.75268,5500000.0
2007-07-05 01:06:00,2.75352,2.75388,2.75257,2.75359,7500000.0
2007-07-05 01:07:00,2.7531,2.75367,2.75132,2.75132,7500000.0
2007-07-05 01:08:00,2.75303,2.75436,2.74977,2.75405,9750000.0
2007-07-05 01:09:00,2.75293,2.75393,2.75118,2.75118,7750000.0
2007-07-05 01:10:00,2.7528,2.75516,2.7528,2.75516,5250000.0
2007-07-05 01:11:00,2.75315,2.75419,2.74991,2.75322,8250000.0
2007-07-05 01:12:00,2.75265,2.75382,2.7496,2.75309,8250000.0
2007-07-05 01:14:00,2.74983,2.75392,2.74983,2.75392,4880000.0
2007-07-05 01:15:00,2.74992,2.74992,2.74992,2.74992,750000.0
2007-07-05 01:16:00,2.75398,2.75478,2.75168,2.75168,6250000.0
2007-07-05 01:17:00,2.75221,2.75412,2.7499,2.75272,6250000.0
2007-07-05 01:18:00,2.75267,2.75434,2.74932,2.74932,7880000.0
2007-07-05 01:19:00,2.74885,2.7548,2.74885,2.7548,4250000.0
2007-07-05 01:20:00,2.75383,2.75405,2.7491,2.75098,8250000.0
2007-07-05 01:21:00,2.7536,2.75423,2.74884,2.75342,8500000.0
2007-07-05 01:22:00,2.75402,2.75402,2.74793,2.75326,9000000.0
2007-07-05 01:23:00,2.75012,2.75413,2.7494,2.75335,8380000.0
2007-07-05 01:25:00,2.75228,2.75402,2.75012,2.75168,6760000.0
2007-07-05 01:27:00,2.75113,2.75113,2.75113,2.75113,750000.0
2007-07-05 01:28:00,2.74993,2.75349,2.74993,2.75188,5500000.0
2007-07-05 01:30:00,2.75297,2.75537,2.74942,2.75244,8000000.0
2007-07-05 01:31:00,2.75287,2.75517,2.75038,2.75428,7750000.0
2007-07-05 01:33:00,2.75341,2.75355,2.74938,2.75355,7250000.0
2007-07-05 01:35:00,2.75003,2.75363,2.74793,2.74793,6250000.0
2007-07-05 01:36:00,2.75383,2.75402,2.74993,2.75316,7750000.0
2007-07-05 01:38:00,2.75028,2.75413,2.75028,2.75178,6000000.0
2007-07-05 01:39:00,2.75309,2.75387,2.74798,2.75194,5500000.0
2007-07-05 01:40:00,2.75319,2.75399,2.75101,2.75101,3750000.0
2007-07-05 01:41:00,2.75342,2.75342,2.75061,2.75292,4250000.0
2007-07-05 01:42:00,2.7536,2.7536,2.74734,2.74834,7500000.0
2007-07-05 01:43:00,2.75394,2.75467,2.7519,2.7519,5500000.0
2007-07-05 01:44:00,2.75152,2.75393,2.75118,2.75363,5250000.0
2007-07-05 01:45:00,2.74967,2.75466,2.74967,2.75466,3750000.0
2007-07-05 01:46:00,2.75333,2.75452,2.75214,2.75395,6250000.0
2007-07-05 01:47:00,2.75145,2.75433,2.74873,2.74884,5500000.0
2007-07-05 01:48:00,2.74909,2.75351,2.74909,2.75256,7880000.0
2007-07-05 01:49:00,2.75469,2.75469,2.74731,2.74731,7500000.0
2007-07-05 01:50:00,2.75313,2.75377,2.75007,2.75322,6500000.0
2007-07-05 01:51:00,2.75382,2.75478,2.74881,2.7522,5250000.0
2007-07-05 01:52:00,2.75453,2.75453,2.75121,2.75121,6250000.0
2007-07-05 01:53:00,2.75066,2.75461,2.74922,2.75242,11880000.0
2007-07-05 01:54:00,2.75208,2.7548,2.75128,2.75236,10500000.0
2007-07-05 01:55:00,2.74998,2.75422,2.7478,2.75348,9010000.0
2007-07-05 01:56:00,2.75369,2.75369,2.75026,2.75268,7000000.0
2007-07-05 01:57:00,2.75136,2.75447,2.75125,2.75447,7630000.0
2007-07-05 01:58:00,2.75446,2.75446,2.7514,2.75297,10880000.0
2007-07-05 02:00:00,2.75518,2.75538,2.75291,2.75394,6880000.0
2007-07-05 02:01:00,2.75153,2.75457,2.75097,2.75097,9130000.0
2007-07-05 02:02:00,2.75391,2.75507,2.75267,2.75507,14250000.0
2007-07-05 02:03:00,2.75254,2.75535,2.7512,2.75404,8880000.0
2007-07-05 02:04:00,2.75457,2.7559,2.75178,2.75528,13380000.0
2007-07-05 02:05:00,2.75386,2.75531,2.75386,2.7549,11500000.0
2007-07-05 02:07:00,2.75444,2.7554,2.75242,2.75242,8000000.0
2007-07-05 02:08:00,2.7546,2.75501,2.74926,2.74926,8000000.0
2007-07-05 02:09:00,2.75417,2.75509,2.7526,2.75503,8750000.0
2007-07-05 02:10:00,2.75549,2.75572,2.75197,2.75447,6880000.0
2007-07-05 02:11:00,2.75481,2.7549,2.75153,2.75483,8880000.0
2007-07-05 02:12:00,2.75416,2.7548,2.751,2.75468,7250000.0
2007-07-05 02:13:00,2.75404,2.75463,2.75238,2.75298,10750000.0
2007-07-05 02:15:00,2.75327,2.75621,2.75189,2.75537,8250000.0
2007-07-05 02:16:00,2.75382,2.7559,2.75141,2.75308,14250000.0
2007-07-05 02:17:00,2.75516,2.75516,2.7551,2.7551,1500000.0
2007-07-05 02:18:00,2.75376,2.75595,2.75224,2.75583,6250000.0
2007-07-05 02:19:00,2.75313,2.75488,2.75201,2.75488,7000000.0
2007-07-05 02:20:00,2.75479,2.75498,2.75342,2.75342,3750000.0
2007-07-05 02:21:00,2.75465,2.75661,2.75424,2.75589,5250000.0
2007-07-05 02:22:00,2.75601,2.75615,2.75172,2.75382,6500000.0
2007-07-05 02:23:00,2.75465,2.75598,2.75205,2.75598,7000000.0
2007-07-05 02:24:00,2.75553,2.75553,2.75393,2.75518,6380000.0
2007-07-05 02:25:00,2.75226,2.75549,2.75226,2.75375,6500000.0
2007-07-05 02:26:00,2.75493,2.7566,2.75291,2.75549,11630000.0
2007-07-05 02:27:00,2.75388,2.7561,2.75333,2.75333,8880000.0
2007-07-05 02:28:00,2.75169,2.75643,2.75169,2.75587,9380000.0
2007-07-05 02:29:00,2.75355,2.75584,2.75347,2.7548,7130000.0
2007-07-05 02:30:00,2.75514,2.75591,2.7551,2.75591,8630000.0
2007-07-05 02:31:00,2.75266,2.7567,2.75266,2.75421,6250000.0
2007-07-05 02:32:00,2.75285,2.75612,2.75285,2.75557,6250000.0
2007-07-05 02:34:00,2.75594,2.75676,2.75338,2.75634,8500000.0
2007-07-05 02:35:00,2.75579,2.75655,2.75186,2.75569,10500000.0
2007-07-05 02:36:00,2.75368,2.75606,2.75253,2.75606,3750000.0
2007-07-05 02:37:00,2.75043,2.75622,2.75043,2.7523,11500000.0
2007-07-05 02:38:00,2.75487,2.75582,2.75204,2.75242,8000000.0
2007-07-05 02:39:00,2.75462,2.75662,2.75461,2.75596,6000000.0
2007-07-05 02:40:00,2.75489,2.7562,2.75379,2.75515,7250000.0
2007-07-05 02:41:00,2.75285,2.75639,2.75173,2.75625,7500000.0
2007-07-05 02:42:00,2.75692,2.75814,2.75351,2.75351,7500000.0
2007-07-05 02:44:00,2.75663,2.75723,2.75292,2.75468,6260000.0
2007-07-05 02:45:00,2.75275,2.75617,2.75275,2.75498,9000000.0
2007-07-05 02:46:00,2.75419,2.75637,2.75401,2.75567,6500000.0
2007-07-05 02:47:00,2.75612,2.75678,2.75463,2.75648,7000000.0
2007-07-05 02:48:00,2.75614,2.75614,2.75183,2.75603,6630000.0
2007-07-05 02:49:00,2.75472,2.75472,2.75235,2.75372,8250000.0
2007-07-05 02:50:00,2.75178,2.75606,2.75178,2.75531,8250000.0
2007-07-05 02:51:00,2.75545,2.75642,2.75184,2.75642,8000000.0
2007-07-05 02:52:00,2.75106,2.7566,2.75106,2.75449,6250000.0
2007-07-05 02:53:00,2.75465,2.75663,2.75434,2.75434,9000000.0
2007-07-05 02:54:00,2.75513,2.75654,2.75244,2.75413,9750000.0
2007-07-05 02:55:00,2.75663,2.75687,2.74953,2.75396,15250000.0
2007-07-05 02:56:00,2.75668,2.75668,2.75351,2.75617,10750000.0
2007-07-05 02:57:00,2.75548,2.75576,2.75414,2.75414,7000000.0
2007-07-05 02:58:00,2.74918,2.75613,2.74918,2.75585,7500000.0
2007-07-05 02:59:00,2.7553,2.75612,2.75014,2.75014,9750000.0
2007-07-05 03:00:00,2.75544,2.75649,2.75267,2.75455,8000000.0
2007-07-05 03:01:00,2.75338,2.75531,2.75316,2.75531,13130000.0
2007-07-05 03:02:00,2.75582,2.75674,2.75575,2.75663,8130000.0
2007-07-05 03:03:00,2.7555,2.75567,2.75313,2.75567,5750000.0
2007-07-05 03:04:00,2.7538,2.75653,2.75267,2.75267,6000000.0
2007-07-05 03:05:00,2.75383,2.7568,2.75383,2.7558,6250000.0
2007-07-05 03:06:00,2.75532,2.75607,2.75443,2.75443,4500000.0
2007-07-05 03:08:00,2.75571,2.75582,2.7522,2.7522,12250000.0
2007-07-05 03:09:00,2.75521,2.75601,2.75521,2.75601,1750000.0
2007-07-05 03:10:00,2.75634,2.75638,2.75176,2.75561,8630000.0
2007-07-05 03:11:00,2.75417,2.75634,2.75045,2.75045,8630000.0
2007-07-05 03:12:00,2.75386,2.75607,2.74947,2.75607,8630000.0
2007-07-05 03:13:00,2.75383,2.75663,2.75343,2.75637,11880000.0
2007-07-05 03:14:00,2.754,2.75594,2.7515,2.7541,12390000.0
2007-07-05 03:16:00,2.75557,2.75624,2.752,2.752,7250000.0
2007-07-05 03:17:00,2.75508,2.75584,2.749,2.75584,7250000.0
2007-07-05 03:18:00,2.75429,2.75615,2.7515,2.75391,5880000.0
2007-07-05 03:19:00,2.75587,2.75603,2.7525,2.75582,5630000.0
2007-07-05 03:20:00,2.75145,2.75617,2.75057,2.75617,9760000.0
2007-07-05 03:22:00,2.754,2.75692,2.75199,2.75649,13380000.0
2007-07-05 03:23:00,2.75587,2.75587,2.75056,2.75432,11250000.0
2007-07-05 03:24:00,2.7556,2.75593,2.7519,2.75542,5500000.0
2007-07-05 03:25:00,2.75492,2.75596,2.75219,2.75418,6630000.0
2007-07-05 03:27:00,2.75519,2.75561,2.75203,2.75561,5250000.0
2007-07-05 03:28:00,2.75482,2.75813,2.75269,2.75269,7250000.0
2007-07-05 03:30:00,2.75418,2.75657,2.75418,2.75601,12250000.0
2007-07-05 03:31:00,2.75317,2.75703,2.75201,2.75289,11880000.0
2007-07-05 03:32:00,2.75664,2.75664,2.75148,2.75148,9250000.0
2007-07-05 03:33:00,2.75554,2.75643,2.75216,2.75637,7750000.0
2007-07-05 03:34:00,2.75595,2.75624,2.75189,2.75624,13750000.0
2007-07-05 03:35:00,2.75546,2.7556,2.74907,2.7556,7750000.0
2007-07-05 03:36:00,2.75581,2.75668,2.75283,2.75283,9250000.0
2007-07-05 03:38:00,2.75589,2.75648,2.75247,2.75483,9130000.0
2007-07-05 03:39:00,2.75494,2.75675,2.75247,2.75675,8260000.0
2007-07-05 03:40:00,2.75533,2.75689,2.75459,2.75459,7880000.0
2007-07-05 03:41:00,2.75583,2.75687,2.75322,2.75647,7880000.0
2007-07-05 03:43:00,2.75648,2.75648,2.75648,2.75648,750000.0
2007-07-05 03:44:00,2.75392,2.75632,2.75387,2.75497,7130000.0
2007-07-05 03:45:00,2.75511,2.75638,2.75006,2.75638,8500000.0
2007-07-05 03:46:00,2.75417,2.75569,2.75132,2.75363,6250000.0
2007-07-05 03:47:00,2.75653,2.75671,2.75198,2.75198,6250000.0
2007-07-05 03:48:00,2.75543,2.75641,2.75337,2.75439,6000000.0
2007-07-05 03:49:00,2.75556,2.75592,2.75272,2.75272,6250000.0
2007-07-05 03:50:00,2.7562,2.75644,2.75156,2.75515,5500000.0
2007-07-05 03:51:00,2.75387,2.75707,2.75306,2.75611,5750000.0
2007-07-05 03:52:00,2.75545,2.75603,2.75149,2.75149,5500000.0
2007-07-05 03:53:00,2.75674,2.75674,2.75224,2.75524,9260000.0
2007-07-05 03:54:00,2.75508,2.75569,2.75169,2.75569,8250000.0
2007-07-05 03:55:00,2.75416,2.75622,2.75386,2.75622,7750000.0
2007-07-05 03:56:00,2.75358,2.75656,2.75079,2.75234,8500000.0
2007-07-05 03:57:00,2.75627,2.75633,2.75423,2.7554,9000000.0
2007-07-05 03:58:00,2.75443,2.75672,2.75356,2.75672,6000000.0
2007-07-05 03:59:00,2.75537,2.75669,2.75507,2.75519,8250000.0
2007-07-05 04:00:00,2.75671,2.75688,2.75476,2.75607,8250000.0
2007-07-05 04:02:00,2.75549,2.75549,2.7508,2.75388,9250000.0
2007-07-05 04:03:00,2.75403,2.7557,2.75156,2.75478,10500000.0
2007-07-05 04:04:00,2.75578,2.75639,2.75466,2.75583,9250000.0
2007-07-05 04:05:00,2.75654,2.75654,2.75217,2.75566,7750000.0
2007-07-05 04:06:00,2.75466,2.75707,2.75422,2.75559,6750000.0
2007-07-05 04:07:00,2.75146,2.75581,2.75146,2.75581,7750000.0
2007-07-05 04:08:00,2.75584,2.75618,2.75282,2.75618,6250000.0
2007-07-05 04:09:00,2.75129,2.75673,2.75129,2.75554,11250000.0
2007-07-05 04:10:00,2.75547,2.75585,2.75404,2.75404,5500000.0
2007-07-05 04:12:00,2.75602,2.75618,2.75282,2.75601,10000000.0
2007-07-05 04:13:00,2.75413,2.75605,2.75235,2.75601,7750000.0
2007-07-05 04:15:00,2.75593,2.75678,2.75315,2.75624,13000000.0
2007-07-05 04:16:00,2.75409,2.75632,2.75089,2.75589,9750000.0
2007-07-05 04:17:00,2.75445,2.75588,2.75056,2.75208,11750000.0
2007-07-05 04:18:00,2.75645,2.75645,2.75386,2.75424,9000000.0
2007-07-05 04:20:00,2.75676,2.75676,2.75251,2.75357,6750000.0
2007-07-05 04:21:00,2.75452,2.75618,2.75258,2.75258,14750000.0
2007-07-05 04:22:00,2.75546,2.75602,2.75229,2.75588,5750000.0
2007-07-05 04:23:00,2.75528,2.75587,2.7514,2.75587,5880000.0
2007-07-05 04:24:00,2.75597,2.75646,2.75355,2.75355,9880000.0
2007-07-05 04:25:00,2.75419,2.75852,2.75245,2.75756,10500000.0
2007-07-05 04:26:00,2.75506,2.75758,2.75219,2.75219,7010000.0
2007-07-05 04:27:00,2.75579,2.75604,2.75233,2.75604,7500000.0
2007-07-05 04:28:00,2.75566,2.75591,2.75314,2.75591,7500000.0
2007-07-05 04:29:00,2.75528,2.75609,2.75266,2.75485,8750000.0
2007-07-05 04:30:00,2.75361,2.75546,2.75361,2.75497,6880000.0
2007-07-05 04:31:00,2.75383,2.75442,2.75359,2.75381,6750000.0
2007-07-05 04:32:00,2.75298,2.75578,2.75135,2.75578,6250000.0
2007-07-05 04:33:00,2.75163,2.75546,2.75163,2.75478,8130000.0
2007-07-05 04:34:00,2.75554,2.75554,2.75228,2.75433,7760000.0
2007-07-05 04:35:00,2.75223,2.75524,2.75223,2.7551,5630000.0
2007-07-05 04:36:00,2.75327,2.75575,2.75052,2.755,9500000.0
2007-07-05 04:37:00,2.75512,2.75512,2.75323,2.75437,6750000.0
2007-07-05 04:38:00,2.7507,2.75626,2.7507,2.75475,7000000.0
2007-07-05 04:39:00,2.74967,2.75457,2.74967,2.75457,7500000.0
2007-07-05 04:40:00,2.75406,2.75486,2.75307,2.75386,8750000.0
2007-07-05 04:41:00,2.75226,2.75573,2.75226,2.75524,6750000.0
2007-07-05 04:42:00,2.75175,2.75486,2.75002,2.75374,6260000.0
2007-07-05 04:43:00,2.75396,2.75531,2.75332,2.75332,4000000.0
2007-07-05 04:44:00,2.75475,2.7558,2.75275,2.75275,5500000.0
2007-07-05 04:45:00,2.75592,2.75673,2.75409,2.75409,5880000.0
2007-07-05 04:46:00,2.75572,2.75572,2.75144,2.75438,6750000.0
2007-07-05 04:47:00,2.75484,2.75513,2.75212,2.75479,8130000.0
2007-07-05 04:48:00,2.754,2.75531,2.75072,2.75531,6250000.0
2007-07-05 04:49:00,2.75282,2.75459,2.75227,2.75337,7880000.0
2007-07-05 04:50:00,2.75426,2.7563,2.75103,2.75567,9010000.0
2007-07-05 04:51:00,2.75452,2.75533,2.75091,2.75426,10250000.0
2007-07-05 04:52:00,2.75285,2.7546,2.75007,2.75287,9750000.0
2007-07-05 04:53:00,2.75415,2.7551,2.75283,2.75496,6380000.0
2007-07-05 04:54:00,2.75556,2.75567,2.75211,2.75488,13500000.0
2007-07-05 04:55:00,2.75596,2.75596,2.75244,2.75374,5500000.0
2007-07-05 04:56:00,2.75659,2.75659,2.75284,2.7554,12500000.0
2007-07-05 04:57:00,2.75251,2.75579,2.74947,2.74947,5750000.0
2007-07-05 04:58:00,2.75539,2.75555,2.75235,2.75477,9500000.0
2007-07-05 05:00:00,2.75496,2.75529,2.75074,2.75484,9000000.0
2007-07-05 05:01:00,2.75338,2.75552,2.75171,2.75482,5260000.0
2007-07-05 05:03:00,2.75434,2.75573,2.75328,2.75511,6000000.0
2007-07-05 05:05:00,2.75527,2.75558,2.75193,2.75554,11000000.0
2007-07-05 05:06:00,2.75478,2.75478,2.75293,2.75293,5750000.0
2007-07-05 05:07:00,2.75563,2.7561,2.75219,2.7529,5500000.0
2007-07-05 05:08:00,2.75427,2.75554,2.75107,2.75316,6250000.0
2007-07-05 05:09:00,2.75462,2.75618,2.7516,2.75352,9500000.0
2007-07-05 05:10:00,2.75111,2.75504,2.7509,2.75482,6000000.0
2007-07-05 05:11:00,2.75521,2.75607,2.75333,2.75337,10250000.0
2007-07-05 05:12:00,2.75392,2.75527,2.7501,2.75524,5500000.0
2007-07-05 05:13:00,2.75285,2.75502,2.75204,2.75204,7500000.0
2007-07-05 05:14:00,2.75341,2.75496,2.75156,2.75454,5750000.0
2007-07-05 05:15:00,2.7514,2.75582,2.7514,2.75284,8760000.0
2007-07-05 05:16:00,2.75482,2.75482,2.75157,2.75253,5750000.0
2007-07-05 05:17:00,2.75492,2.75492,2.75307,2.75307,5500000.0
2007-07-05 05:19:00,2.75513,2.75513,2.75268,2.7547,9500000.0
2007-07-05 05:20:00,2.75056,2.7555,2.75056,2.75294,8500000.0
2007-07-05 05:21:00,2.75303,2.7555,2.75285,2.7555,7250000.0
2007-07-05 05:22:00,2.75452,2.75489,2.75012,2.75475,12250000.0
2007-07-05 05:23:00,2.75221,2.75505,2.75221,2.75248,8250000.0
2007-07-05 05:24:00,2.75337,2.75557,2.74963,2.74963,8000000.0
2007-07-05 05:25:00,2.75522,2.75582,2.75027,2.75357,8750000.0
2007-07-05 05:26:00,2.75274,2.75489,2.7503,2.75422,7380000.0
2007-07-05 05:27:00,2.75355,2.75552,2.75172,2.75417,8130000.0
2007-07-05 05:28:00,2.75419,2.75622,2.75222,2.75541,7250000.0
2007-07-05 05:29:00,2.753,2.75493,2.75064,2.75262,5750000.0
2007-07-05 05:30:00,2.75515,2.7558,2.74932,2.7558,6630000.0
2007-07-05 05:31:00,2.75566,2.75566,2.75269,2.75521,6750000.0
2007-07-05 05:32:00,2.75126,2.75494,2.75027,2.75352,9260000.0
2007-07-05 05:33:00,2.75497,2.75536,2.75316,2.75513,6630000.0
2007-07-05 05:34:00,2.7533,2.75472,2.74817,2.75472,7380000.0
2007-07-05 05:35:00,2.75547,2.75547,2.75212,2.75308,6750000.0
2007-07-05 05:36:00,2.75366,2.75554,2.75097,2.75498,7380000.0
2007-07-05 05:37:00,2.75503,2.75573,2.75108,2.75386,11000000.0
2007-07-05 05:38:00,2.75551,2.75568,2.75427,2.75568,6000000.0
2007-07-05 05:39:00,2.75076,2.75488,2.75076,2.75421,9500000.0
2007-07-05 05:40:00,2.75414,2.75528,2.75104,2.75104,10000000.0
2007-07-05 05:41:00,2.75428,2.75548,2.75278,2.75471,10250000.0
2007-07-05 05:42:00,2.75335,2.75601,2.74989,2.75601,11250000.0
2007-07-05 05:45:00,2.75335,2.75524,2.75177,2.75308,7380000.0
2007-07-05 05:46:00,2.75476,2.75523,2.75204,2.7539,6380000.0
2007-07-05 05:47:00,2.75335,2.75508,2.75241,2.75382,7130000.0
2007-07-05 05:48:00,2.75368,2.75544,2.75182,2.75182,5250000.0
2007-07-05 05:49:00,2.75077,2.75529,2.75077,2.75273,7750000.0
2007-07-05 05:50:00,2.75308,2.75556,2.75308,2.75477,7880000.0
2007-07-05 05:51:00,2.75335,2.7542,2.75035,2.75244,10380000.0
2007-07-05 05:52:00,2.74954,2.75379,2.74954,2.75313,9000000.0
2007-07-05 05:53:00,2.75516,2.75538,2.75172,2.75198,6130000.0
2007-07-05 05:54:00,2.74955,2.75512,2.74955,2.75512,5750000.0
2007-07-05 05:55:00,2.75116,2.75483,2.75116,2.75359,11630000.0
2007-07-05 05:56:00,2.75562,2.75562,2.75181,2.75246,7510000.0
2007-07-05 05:57:00,2.75293,2.7561,2.75,2.7561,16380000.0
2007-07-05 05:58:00,2.75374,2.75501,2.75279,2.75378,7500000.0
2007-07-05 05:59:00,2.75247,2.75484,2.75189,2.75459,8130000.0
2007-07-05 06:00:00,2.75288,2.75388,2.74902,2.74902,14630000.0
2007-07-05 06:01:00,2.75498,2.75498,2.74961,2.74981,7880000.0
2007-07-05 06:02:00,2.75132,2.75542,2.75132,2.75306,12510000.0
2007-07-05 06:03:00,2.75048,2.7555,2.75048,2.7555,7880000.0
2007-07-05 06:04:00,2.75596,2.75596,2.75223,2.75302,5750000.0
2007-07-05 06:05:00,2.75491,2.75545,2.75184,2.7526,9880000.0
2007-07-05 06:06:00,2.74937,2.75541,2.74937,2.75432,13630000.0
2007-07-05 06:07:00,2.75152,2.75538,2.74827,2.75538,8130000.0
2007-07-05 06:08:00,2.75443,2.75443,2.74923,2.75087,6130000.0
2007-07-05 06:09:00,2.75555,2.75555,2.74838,2.74838,9630000.0
2007-07-05 06:10:00,2.7565,2.75712,2.7528,2.75403,11250000.0
2007-07-05 06:12:00,2.75615,2.75642,2.75418,2.75632,12380000.0
2007-07-05 06:13:00,2.75514,2.75514,2.75232,2.75511,9630000.0
2007-07-05 06:14:00,2.7564,2.7564,2.75259,2.75363,12380000.0
2007-07-05 06:15:00,2.75502,2.7556,2.7526,2.75467,5500000.0
2007-07-05 06:17:00,2.75568,2.75568,2.74898,2.75263,14750000.0
2007-07-05 06:18:00,2.75713,2.75713,2.75293,2.75652,7630000.0
2007-07-05 06:19:00,2.7538,2.75426,2.75096,2.75129,9750000.0
2007-07-05 06:20:00,2.75186,2.75508,2.75042,2.75317,7750000.0
2007-07-05 06:22:00,2.75599,2.75599,2.7521,2.7521,5880000.0
2007-07-05 06:23:00,2.75349,2.75499,2.7534,2.75499,6250000.0
2007-07-05 06:24:00,2.75467,2.75467,2.75013,2.75288,5880000.0
2007-07-05 06:25:00,2.75487,2.75723,2.75467,2.75712,8250000.0
2007-07-05 06:26:00,2.75487,2.75703,2.75487,2.75703,5250000.0
2007-07-05 06:27:00,2.75379,2.7557,2.75174,2.7557,7250000.0
2007-07-05 06:28:00,2.75191,2.75478,2.75031,2.75031,8750000.0
2007-07-05 06:29:00,2.7524,2.75428,2.7511,2.7511,6000000.0
2007-07-05 06:30:00,2.75508,2.75692,2.75508,2.75692,1500000.0
2007-07-05 06:31:00,2.75517,2.75603,2.74978,2.75315,8130000.0
2007-07-05 06:32:00,2.75442,2.75611,2.75397,2.75551,8880000.0
2007-07-05 06:33:00,2.75414,2.75608,2.75356,2.75608,7500000.0
2007-07-05 06:34:00,2.7508,2.7546,2.74879,2.75333,6250000.0
2007-07-05 06:35:00,2.75415,2.75496,2.75054,2.75496,8630000.0
2007-07-05 06:36:00,2.75357,2.75645,2.75257,2.753,6010000.0
2007-07-05 06:37:00,2.75461,2.75554,2.74924,2.75449,8750000.0
2007-07-05 06:38:00,2.75422,2.75463,2.74927,2.74927,7500000.0
2007-07-05 06:39:00,2.75401,2.75448,2.74972,2.75448,7500000.0
2007-07-05 06:40:00,2.75404,2.75499,2.75107,2.75107,5500000.0
2007-07-05 06:41:00,2.75055,2.75482,2.75055,2.75435,8750000.0
2007-07-05 06:42:00,2.75258,2.75503,2.75118,2.75408,8500000.0
2007-07-05 06:44:00,2.7555,2.75571,2.75343,2.75571,9260000.0
2007-07-05 06:45:00,2.7491,2.75665,2.7491,2.75469,5500000.0
2007-07-05 06:46:00,2.75431,2.75503,2.75147,2.75147,13250000.0
2007-07-05 06:47:00,2.75128,2.75502,2.75128,2.75502,8000000.0
2007-07-05 06:49:00,2.75372,2.75492,2.75083,2.75442,15250000.0
2007-07-05 06:50:00,2.75348,2.75507,2.7505,2.75182,8750000.0
2007-07-05 06:51:00,2.75235,2.7549,2.74818,2.75227,12000000.0
2007-07-05 06:52:00,2.75508,2.75508,2.75147,2.75312,5250000.0
2007-07-05 06:53:00,2.75241,2.75508,2.75122,2.75508,5500000.0
2007-07-05 06:54:00,2.75373,2.75484,2.75199,2.75199,12630000.0
2007-07-05 06:55:00,2.75394,2.75462,2.74973,2.75409,13000000.0
2007-07-05 06:57:00,2.75393,2.75472,2.75088,2.75222,11500000.0
2007-07-05 06:58:00,2.75363,2.75382,2.75267,2.75382,6500000.0
2007-07-05 06:59:00,2.75197,2.75502,2.75122,2.75338,7130000.0
2007-07-05 07:00:00,2.75305,2.75524,2.74783,2.75524,9000000.0
2007-07-05 07:01:00,2.75478,2.75559,2.75385,2.75559,6380000.0
2007-07-05 07:02:00,2.75503,2.75592,2.75164,2.75225,6750000.0
2007-07-05 07:03:00,2.7534,2.75528,2.75122,2.75502,8250000.0
2007-07-05 07:04:00,2.75575,2.75575,2.75259,2.75444,9500000.0
2007-07-05 07:05:00,2.75599,2.75599,2.75348,2.7541,7500000.0
2007-07-05 07:06:00,2.75651,2.75683,2.75313,2.75651,7630000.0
2007-07-05 07:08:00,2.7542,2.75539,2.74839,2.75431,11000000.0
2007-07-05 07:09:00,2.75435,2.75483,2.75347,2.75347,6250000.0
2007-07-05 07:10:00,2.75575,2.75575,2.75045,2.75133,11250000.0
2007-07-05 07:11:00,2.75154,2.75424,2.75154,2.75363,7630000.0
2007-07-05 07:12:00,2.75251,2.75517,2.7499,2.75517,8000000.0
2007-07-05 07:13:00,2.75408,2.75497,2.75109,2.75109,5500000.0
2007-07-05 07:14:00,2.75621,2.7565,2.75438,2.75517,9250000.0
2007-07-05 07:16:00,2.75592,2.75632,2.75527,2.75527,5500000.0
2007-07-05 07:18:00,2.75702,2.75702,2.75413,2.75612,7000000.0
2007-07-05 07:19:00,2.75652,2.75707,2.75328,2.75702,7380000.0
2007-07-05 07:20:00,2.74968,2.75377,2.74968,2.75035,7000000.0
2007-07-05 07:21:00,2.75602,2.75602,2.75427,2.75519,4250000.0
2007-07-05 07:22:00,2.75313,2.75509,2.75103,2.75304,6500000.0
2007-07-05 07:23:00,2.75356,2.75505,2.75263,2.75263,6750000.0
2007-07-05 07:24:00,2.75234,2.75462,2.75111,2.75269,7500000.0
2007-07-05 07:25:00,2.75579,2.75579,2.75098,2.75098,8000000.0
2007-07-05 07:26:00,2.75039,2.75527,2.75029,2.75486,8250000.0
2007-07-05 07:27:00,2.75455,2.75574,2.75094,2.75223,6250000.0
2007-07-05 07:28:00,2.75353,2.75682,2.75335,2.75335,9000000.0
2007-07-05 07:29:00,2.75598,2.75612,2.7497,2.7524,10250000.0
2007-07-05 07:30:00,2.75383,2.7558,2.75167,2.7558,10000000.0
2007-07-05 07:31:00,2.75655,2.75655,2.75085,2.75512,8500000.0
2007-07-05 07:32:00,2.75359,2.7541,2.74832,2.75289,5750000.0
2007-07-05 07:33:00,2.7536,2.7572,2.75163,2.75314,12000000.0
2007-07-05 07:34:00,2.75365,2.7563,2.7535,2.7563,7750000.0
2007-07-05 07:35:00,2.75378,2.75669,2.75332,2.75583,10250000.0
2007-07-05 07:36:00,2.75311,2.75644,2.75127,2.75528,5250000.0
2007-07-05 07:37:00,2.75635,2.757,2.75625,2.75698,6500000.0
2007-07-05 07:38:00,2.75645,2.75696,2.75114,2.75696,9000000.0
2007-07-05 07:39:00,2.75381,2.7561,2.75001,2.7561,6500000.0
2007-07-05 07:40:00,2.75621,2.75621,2.75404,2.75427,6000000.0
2007-07-05 07:41:00,2.75716,2.75716,2.75293,2.75293,5500000.0
2007-07-05 07:42:00,2.75704,2.75704,2.75026,2.75493,8750000.0
2007-07-05 07:43:00,2.75357,2.75463,2.74993,2.74993,8000000.0
2007-07-05 07:44:00,2.75465,2.75599,2.75162,2.75578,8250000.0
2007-07-05 07:45:00,2.75151,2.7541,2.74926,2.75118,5250000.0
2007-07-05 07:46:00,2.75436,2.75521,2.75227,2.75431,7250000.0
2007-07-05 07:47:00,2.75274,2.75458,2.74974,2.752,8000000.0
2007-07-05 07:48:00,2.75572,2.75572,2.7485,2.75325,5750000.0
2007-07-05 07:50:00,2.75359,2.75572,2.75106,2.75517,5750000.0
2007-07-05 07:51:00,2.75409,2.75567,2.7525,2.7525,8750000.0
2007-07-05 07:52:00,2.75474,2.7562,2.75163,2.75368,10000000.0
2007-07-05 07:53:00,2.75368,2.75472,2.75048,2.75287,7880000.0
2007-07-05 07:54:00,2.75581,2.75581,2.7517,2.75419,9500000.0
2007-07-05 07:55:00,2.75383,2.7554,2.7526,2.7554,8250000.0
2007-07-05 07:56:00,2.75603,2.75651,2.75327,2.75566,7500000.0
2007-07-05 07:58:00,2.75368,2.7558,2.7499,2.75363,7500000.0
2007-07-05 07:59:00,2.75234,2.75593,2.75219,2.75514,10750000.0
2007-07-05 08:00:00,2.75591,2.75591,2.75051,2.75332,5750000.0
2007-07-05 08:01:00,2.75399,2.75531,2.74971,2.75363,8000000.0
2007-07-05 08:02:00,2.74997,2.75691,2.74997,2.75485,17130000.0
2007-07-05 08:03:00,2.75525,2.75592,2.7516,2.7516,7750000.0
2007-07-05 08:04:00,2.75541,2.75574,2.7514,2.7514,5630000.0
2007-07-05 08:05:00,2.74973,2.75505,2.74973,2.75225,8000000.0
2007-07-05 08:06:00,2.75511,2.75511,2.75138,2.75443,6500000.0
2007-07-05 08:07:00,2.75329,2.75329,2.7516,2.7516,5500000.0
2007-07-05 08:08:00,2.75446,2.75606,2.75038,2.75489,8250000.0
2007-07-05 08:09:00,2.75251,2.75518,2.74989,2.755,8500000.0
2007-07-05 08:10:00,2.75276,2.7546,2.75149,2.75149,7880000.0
2007-07-05 08:11:00,2.75286,2.75438,2.75034,2.75285,6380000.0
2007-07-05 08:12:00,2.75035,2.75423,2.75017,2.75358,6000000.0
2007-07-05 08:13:00,2.75048,2.75351,2.75048,2.75131,6630000.0
2007-07-05 08:14:00,2.75429,2.75429,2.74742,2.75172,10250000.0
2007-07-05 08:15:00,2.75113,2.7543,2.75065,2.7543,6000000.0
2007-07-05 08:16:00,2.75028,2.75316,2.74954,2.74954,6500000.0
2007-07-05 08:17:00,2.75174,2.75363,2.75083,2.75252,11500000.0
2007-07-05 08:18:00,2.75264,2.75379,2.74986,2.75106,11000000.0
2007-07-05 08:19:00,2.75425,2.75477,2.75079,2.75079,4750000.0
2007-07-05 08:20:00,2.75366,2.75399,2.75089,2.75399,8880000.0
2007-07-05 08:21:00,2.74985,2.75439,2.74985,2.75162,6250000.0
2007-07-05 08:22:00,2.75317,2.75424,2.74721,2.74721,9750000.0
2007-07-05 08:23:00,2.75179,2.7518,2.75179,2.7518,1500000.0
2007-07-05 08:24:00,2.75136,2.75412,2.74934,2.75078,7000000.0
2007-07-05 08:25:00,2.75521,2.75521,2.75073,2.75273,12500000.0
2007-07-05 08:26:00,2.7517,2.7535,2.74571,2.7535,8250000.0
2007-07-05 08:27:00,2.75237,2.75485,2.75109,2.75485,9750000.0
2007-07-05 08:28:00,2.75445,2.75474,2.75036,2.75333,7250000.0
2007-07-05 08:29:00,2.75213,2.75419,2.74791,2.74791,7750000.0
2007-07-05 08:30:00,2.75072,2.75377,2.7472,2.75093,16000000.0
2007-07-05 08:31:00,2.75177,2.75308,2.74625,2.75099,6880000.0
2007-07-05 08:32:00,2.75364,2.75534,2.74818,2.75223,14250000.0
2007-07-05 08:33:00,2.75065,2.75286,2.74946,2.75106,5630000.0
2007-07-05 08:34:00,2.75374,2.75374,2.74667,2.75345,6630000.0
2007-07-05 08:35:00,2.75195,2.75354,2.75017,2.75262,6000000.0
2007-07-05 08:36:00,2.75312,2.75377,2.75048,2.75279,12750000.0
2007-07-05 08:38:00,2.75079,2.75148,2.74648,2.75005,6000000.0
2007-07-05 08:39:00,2.74732,2.75317,2.74732,2.75142,7500000.0
2007-07-05 08:40:00,2.74773,2.75428,2.74773,2.75428,9500000.0
2007-07-05 08:41:00,2.74899,2.75344,2.74709,2.75179,16750000.0
2007-07-05 08:42:00,2.75307,2.75307,2.74894,2.74894,10750000.0
2007-07-05 08:43:00,2.74664,2.75416,2.74664,2.75416,14250000.0
2007-07-05 08:44:00,2.75028,2.75506,2.74784,2.75035,12500000.0
2007-07-05 08:45:00,2.7526,2.75364,2.74738,2.75103,5250000.0
2007-07-05 08:46:00,2.75235,2.7536,2.7504,2.75216,5250000.0
2007-07-05 08:47:00,2.75159,2.75302,2.74979,2.75223,6880000.0
2007-07-05 08:48:00,2.75016,2.75327,2.75016,2.75171,15250000.0
2007-07-05 08:49:00,2.75179,2.75404,2.74889,2.75379,5500000.0
2007-07-05 08:50:00,2.75364,2.75444,2.75098,2.75098,6500000.0
2007-07-05 08:51:00,2.75459,2.75507,2.75076,2.75108,13250000.0
2007-07-05 08:52:00,2.74958,2.75399,2.74857,2.75225,11250000.0
2007-07-05 08:53:00,2.75355,2.7548,2.74731,2.75176,9500000.0
2007-07-05 08:54:00,2.7538,2.7551,2.75098,2.75129,7630000.0
2007-07-05 08:55:00,2.75193,2.75527,2.75009,2.75405,8000000.0
2007-07-05 08:56:00,2.75399,2.75536,2.75264,2.75397,9500000.0
2007-07-05 08:57:00,2.74977,2.75592,2.74881,2.75592,17500000.0
2007-07-05 08:58:00,2.75344,2.75494,2.75064,2.75467,6000000.0
2007-07-05 08:59:00,2.7521,2.75549,2.75119,2.7531,12130000.0
2007-07-05 09:00:00,2.751,2.75482,2.75056,2.75214,5500000.0
2007-07-05 09:01:00,2.7523,2.75431,2.74911,2.75001,10000000.0
2007-07-05 09:02:00,2.75165,2.75494,2.75032,2.75424,10000000.0
2007-07-05 09:03:00,2.75153,2.75494,2.74905,2.75283,10500000.0
2007-07-05 09:04:00,2.75507,2.75538,2.74853,2.75342,10380000.0
2007-07-05 09:05:00,2.75499,2.75499,2.74994,2.75333,13130000.0
2007-07-05 09:06:00,2.75093,2.75476,2.7493,2.75286,9510000.0
2007-07-05 09:07:00,2.75307,2.75365,2.75165,2.75165,7750000.0
2007-07-05 09:08:00,2.7547,2.7547,2.75207,2.75404,10380000.0
2007-07-05 09:09:00,2.75262,2.75362,2.75182,2.75335,11000000.0
2007-07-05 09:10:00,2.75251,2.75318,2.75153,2.7525,7500000.0
2007-07-05 09:11:00,2.75323,2.75466,2.7502,2.75324,6250000.0
2007-07-05 09:12:00,2.75532,2.75532,2.74929,2.75393,7750000.0
2007-07-05 09:13:00,2.75441,2.75562,2.74998,2.75369,10510000.0
2007-07-05 09:14:00,2.75328,2.75443,2.74886,2.7521,8260000.0
2007-07-05 09:15:00,2.7534,2.7557,2.75105,2.75208,13510000.0
2007-07-05 09:16:00,2.75417,2.75486,2.7512,2.75139,13380000.0
2007-07-05 09:17:00,2.75374,2.75474,2.75085,2.75085,4750000.0
2007-07-05 09:18:00,2.75517,2.75701,2.75023,2.75023,7880000.0
2007-07-05 09:19:00,2.75605,2.75719,2.75172,2.75682,6000000.0
2007-07-05 09:20:00,2.7549,2.75512,2.75391,2.75477,5500000.0
2007-07-05 09:21:00,2.75494,2.75804,2.75235,2.75647,10630000.0
2007-07-05 09:22:00,2.75255,2.75688,2.75255,2.75584,13250000.0
2007-07-05 09:23:00,2.75686,2.75823,2.75226,2.75456,9000000.0
2007-07-05 09:24:00,2.75669,2.75845,2.75233,2.75845,8000000.0
2007-07-05 09:25:00,2.75849,2.75861,2.75364,2.75716,9890000.0
2007-07-05 09:26:00,2.75354,2.75767,2.75255,2.75321,8000000.0
2007-07-05 09:27:00,2.758,2.75835,2.75253,2.7578,9130000.0
2007-07-05 09:28:00,2.75879,2.75885,2.75622,2.75885,7000000.0
2007-07-05 09:29:00,2.75543,2.75832,2.75145,2.75614,17750000.0
2007-07-05 09:30:00,2.75909,2.75909,2.7558,2.7558,5000000.0
2007-07-05 09:31:00,2.75824,2.75824,2.75181,2.7563,6750000.0
2007-07-05 09:32:00,2.75747,2.75747,2.75186,2.75577,6250000.0
2007-07-05 09:33:00,2.75734,2.75764,2.75358,2.7544,5250000.0
2007-07-05 09:34:00,2.75715,2.75802,2.75222,2.75222,9250000.0
2007-07-05 09:35:00,2.75796,2.75796,2.75328,2.75587,11250000.0
2007-07-05 09:36:00,2.75685,2.75725,2.75279,2.75589,7250000.0
2007-07-05 09:37:00,2.75646,2.75681,2.75171,2.75331,11130000.0
2007-07-05 09:38:00,2.75336,2.75758,2.75336,2.75733,5250000.0
2007-07-05 09:39:00,2.75201,2.75739,2.75201,2.75472,9130000.0
2007-07-05 09:40:00,2.7529,2.75728,2.7529,2.75465,10250000.0
2007-07-05 09:41:00,2.75692,2.75795,2.75077,2.75647,14880000.0
2007-07-05 09:42:00,2.75595,2.76003,2.7548,2.75726,17130000.0
2007-07-05 09:43:00,2.75378,2.75857,2.75378,2.75853,10250000.0
2007-07-05 09:44:00,2.75798,2.75835,2.7519,2.75785,6500000.0
2007-07-05 09:45:00,2.75896,2.75902,2.75449,2.75703,9630000.0
2007-07-05 09:46:00,2.75717,2.75916,2.75354,2.7584,8000000.0
2007-07-05 09:47:00,2.75482,2.75809,2.75482,2.75561,6000000.0
2007-07-05 09:48:00,2.75954,2.75954,2.75502,2.75622,7000000.0
2007-07-05 09:49:00,2.75481,2.75699,2.75314,2.75356,6500000.0
2007-07-05 09:50:00,2.75418,2.75502,2.75118,2.75428,6880000.0
2007-07-05 09:51:00,2.75422,2.75594,2.7514,2.75573,6500000.0
2007-07-05 09:52:00,2.7541,2.75493,2.75031,2.75361,10250000.0
2007-07-05 09:53:00,2.75469,2.75469,2.75061,2.75389,8000000.0
2007-07-05 09:54:00,2.75392,2.75547,2.74925,2.74925,5750000.0
2007-07-05 09:55:00,2.75334,2.75434,2.75003,2.75273,6000000.0
2007-07-05 09:56:00,2.75256,2.75366,2.74866,2.7519,8500000.0
2007-07-05 09:57:00,2.75372,2.75473,2.74833,2.75261,18500000.0
2007-07-05 09:58:00,2.75047,2.75452,2.74858,2.75286,11630000.0
2007-07-05 09:59:00,2.75438,2.75438,2.74763,2.75387,11500000.0
2007-07-05 10:00:00,2.75384,2.75419,2.75073,2.75382,5250000.0
2007-07-05 10:01:00,2.75194,2.75373,2.7481,2.75065,6500000.0
2007-07-05 10:02:00,2.7502,2.75433,2.74588,2.74874,7750000.0
2007-07-05 10:03:00,2.75265,2.75452,2.74923,2.74934,15130000.0
2007-07-05 10:04:00,2.74983,2.75317,2.74928,2.75265,8880000.0
2007-07-05 10:05:00,2.75368,2.75375,2.74855,2.74855,9000000.0
2007-07-05 10:06:00,2.75298,2.75484,2.7479,2.75254,10750000.0
2007-07-05 10:07:00,2.75426,2.75426,2.75074,2.7518,5250000.0
2007-07-05 10:08:00,2.75083,2.75401,2.7486,2.75401,10630000.0
2007-07-05 10:09:00,2.75239,2.75406,2.74845,2.75232,8500000.0
2007-07-05 10:10:00,2.75447,2.75476,2.74909,2.75232,12880000.0
2007-07-05 10:11:00,2.75119,2.75441,2.75097,2.75351,7750000.0
2007-07-05 10:12:00,2.7526,2.75439,2.74811,2.75344,8380000.0
2007-07-05 10:13:00,2.74996,2.75527,2.74886,2.75243,11000000.0
2007-07-05 10:14:00,2.75517,2.75525,2.74962,2.75392,10880000.0
2007-07-05 10:15:00,2.75435,2.75437,2.74968,2.75232,12000000.0
2007-07-05 10:16:00,2.75307,2.75386,2.75019,2.75342,5500000.0
2007-07-05 10:17:00,2.75353,2.75513,2.75116,2.75407,10750000.0
2007-07-05 10:18:00,2.75499,2.75499,2.75096,2.75287,12250000.0
2007-07-05 10:19:00,2.75366,2.75479,2.74974,2.75241,7380000.0
2007-07-05 10:20:00,2.75321,2.75453,2.7515,2.75387,9000000.0
2007-07-05 10:21:00,2.75514,2.75514,2.74842,2.75371,8260000.0
2007-07-05 10:22:00,2.75517,2.75532,2.74931,2.75424,7880000.0
2007-07-05 10:23:00,2.75541,2.75615,2.75099,2.75415,6000000.0
2007-07-05 10:24:00,2.75502,2.75608,2.75189,2.75189,5130000.0
2007-07-05 10:25:00,2.75451,2.75614,2.75039,2.75469,8750000.0
2007-07-05 10:26:00,2.75328,2.75618,2.75077,2.75417,8760000.0
2007-07-05 10:27:00,2.75039,2.75536,2.75039,2.75267,7250000.0
2007-07-05 10:28:00,2.7556,2.75666,2.75211,2.75413,5750000.0
2007-07-05 10:29:00,2.75318,2.75557,2.75318,2.75439,7000000.0
2007-07-05 10:30:00,2.75609,2.75609,2.75074,2.75151,6750000.0
2007-07-05 10:31:00,2.75658,2.75658,2.75194,2.75194,9500000.0
2007-07-05 10:32:00,2.75263,2.75562,2.74899,2.75108,9880000.0
2007-07-05 10:33:00,2.75599,2.7568,2.75214,2.75429,9250000.0
2007-07-05 10:34:00,2.75631,2.75688,2.7525,2.75572,7880000.0
2007-07-05 10:35:00,2.75691,2.75691,2.75061,2.75061,5250000.0
2007-07-05 10:36:00,2.75304,2.7543,2.7494,2.75242,8500000.0
2007-07-05 10:37:00,2.75454,2.75484,2.75196,2.75389,7250000.0
2007-07-05 10:38:00,2.75401,2.75522,2.75104,2.7514,9500000.0
2007-07-05 10:39:00,2.75523,2.7557,2.75138,2.75391,10000000.0
2007-07-05 10:40:00,2.75491,2.75491,2.75133,2.75133,11250000.0
2007-07-05 10:41:00,2.75441,2.75563,2.75143,2.75563,8000000.0
2007-07-05 10:42:00,2.75332,2.75505,2.75193,2.75375,7000000.0
2007-07-05 10:43:00,2.75415,2.75483,2.75025,2.75232,7000000.0
2007-07-05 10:44:00,2.75459,2.75536,2.75182,2.75309,14500000.0
2007-07-05 10:45:00,2.75527,2.75527,2.74969,2.75407,6000000.0
2007-07-05 10:46:00,2.75525,2.75525,2.75139,2.75175,7880000.0
2007-07-05 10:47:00,2.75652,2.75652,2.75078,2.75162,7000000.0
2007-07-05 10:48:00,2.75586,2.75607,2.74963,2.75195,7250000.0
2007-07-05 10:49:00,2.75576,2.7562,2.75012,2.75012,7630000.0
2007-07-05 10:50:00,2.75527,2.75641,2.75267,2.75267,7250000.0
2007-07-05 10:51:00,2.75334,2.75544,2.75137,2.75137,7130000.0
2007-07-05 10:52:00,2.75203,2.75619,2.75203,2.75477,15000000.0
2007-07-05 10:53:00,2.75493,2.75655,2.75212,2.75301,9130000.0
2007-07-05 10:54:00,2.75437,2.75553,2.74967,2.75233,6750000.0
2007-07-05 10:55:00,2.7553,2.75592,2.75336,2.75512,7130000.0
2007-07-05 10:56:00,2.7526,2.75665,2.7516,2.7516,8500000.0
2007-07-05 10:57:00,2.74833,2.75496,2.74833,2.75495,11750000.0
2007-07-05 10:58:00,2.75598,2.75598,2.75045,2.75119,7250000.0
2007-07-05 10:59:00,2.75097,2.75712,2.75097,2.755,7000000.0
2007-07-05 11:00:00,2.75465,2.75602,2.7482,2.75465,13000000.0
2007-07-05 11:01:00,2.75479,2.75615,2.75043,2.75479,11500000.0
2007-07-05 11:02:00,2.75413,2.75601,2.75289,2.75402,6500000.0
2007-07-05 11:03:00,2.75474,2.75636,2.75241,2.75636,7000000.0
2007-07-05 11:04:00,2.75158,2.75513,2.75158,2.75399,7750000.0
2007-07-05 11:05:00,2.75109,2.754,2.74794,2.75386,9130000.0
2007-07-05 11:06:00,2.7512,2.7549,2.7512,2.75458,8750000.0
2007-07-05 11:07:00,2.75423,2.75661,2.75273,2.75276,7000000.0
2007-07-05 11:08:00,2.75393,2.75448,2.75225,2.754,5250000.0
2007-07-05 11:09:00,2.75715,2.75715,2.74909,2.75187,7010000.0
2007-07-05 11:10:00,2.75388,2.75553,2.7499,2.75489,11250000.0
2007-07-05 11:11:00,2.75514,2.75536,2.74823,2.75162,7500000.0
2007-07-05 11:12:00,2.75425,2.75547,2.74999,2.75271,6880000.0
2007-07-05 11:13:00,2.75136,2.75497,2.74958,2.75219,11130000.0
2007-07-05 11:14:00,2.75305,2.75499,2.75126,2.75499,6750000.0
2007-07-05 11:15:00,2.75397,2.75517,2.75005,2.75005,7250000.0
2007-07-05 11:16:00,2.75375,2.75523,2.7521,2.75351,9130000.0
2007-07-05 11:17:00,2.75464,2.75501,2.74807,2.7515,8250000.0
2007-07-05 11:18:00,2.75329,2.75413,2.74708,2.75054,8880000.0
2007-07-05 11:19:00,2.74989,2.75425,2.74749,2.75275,6750000.0
2007-07-05 11:20:00,2.75137,2.75333,2.75037,2.75299,6500000.0
2007-07-05 11:21:00,2.75432,2.75432,2.74888,2.75286,9760000.0
2007-07-05 11:22:00,2.75018,2.7538,2.74619,2.74619,8750000.0
2007-07-05 11:23:00,2.75275,2.75301,2.74874,2.7521,11880000.0
2007-07-05 11:24:00,2.75295,2.75368,2.75002,2.75368,6250000.0
2007-07-05 11:25:00,2.75155,2.7544,2.75119,2.7518,7000000.0
2007-07-05 11:26:00,2.75448,2.75448,2.74961,2.75345,9500000.0
2007-07-05 11:27:00,2.7515,2.75455,2.75144,2.7531,8000000.0
2007-07-05 11:28:00,2.75181,2.75363,2.75034,2.75128,11750000.0
2007-07-05 11:29:00,2.75532,2.75532,2.74781,2.7524,5500000.0
2007-07-05 11:30:00,2.75201,2.75371,2.75048,2.75098,6630000.0
2007-07-05 11:31:00,2.75247,2.75328,2.74858,2.75275,10500000.0
2007-07-05 11:32:00,2.75093,2.75385,2.74892,2.75346,9630000.0
2007-07-05 11:33:00,2.74822,2.75416,2.74822,2.75318,9750000.0
2007-07-05 11:34:00,2.75421,2.75502,2.75101,2.75301,7630000.0
2007-07-05 11:35:00,2.74999,2.7545,2.74681,2.7529,9880000.0
2007-07-05 11:36:00,2.75149,2.75407,2.74951,2.75164,11380000.0
2007-07-05 11:37:00,2.74925,2.75473,2.74777,2.75473,9500000.0
2007-07-05 11:38:00,2.75062,2.75452,2.75057,2.75435,7500000.0
2007-07-05 11:39:00,2.75493,2.75506,2.74757,2.75299,12380000.0
2007-07-05 11:40:00,2.75267,2.75505,2.74918,2.75359,13250000.0
2007-07-05 11:41:00,2.75505,2.75565,2.74998,2.75396,10000000.0
2007-07-05 11:42:00,2.75241,2.75469,2.75097,2.75409,8250000.0
2007-07-05 11:43:00,2.75281,2.75567,2.74901,2.75181,10750000.0
2007-07-05 11:44:00,2.75445,2.75546,2.75215,2.75231,8750000.0
2007-07-05 11:45:00,2.75164,2.75513,2.75164,2.7517,9250000.0
2007-07-05 11:46:00,2.75316,2.75462,2.75093,2.75455,5500000.0
2007-07-05 11:47:00,2.7496,2.75379,2.74794,2.75126,9500000.0
2007-07-05 11:48:00,2.75251,2.75433,2.7494,2.75149,12380000.0
2007-07-05 11:49:00,2.75327,2.75461,2.74782,2.75244,11750000.0
2007-07-05 11:50:00,2.75484,2.75484,2.75193,2.75279,12000000.0
2007-07-05 11:51:00,2.75481,2.75481,2.75101,2.75141,5250000.0
2007-07-05 11:52:00,2.75205,2.75323,2.74982,2.75226,8000000.0
2007-07-05 11:53:00,2.75013,2.75373,2.74999,2.75293,7500000.0
2007-07-05 11:54:00,2.75402,2.75553,2.75034,2.75336,7500000.0
2007-07-05 11:55:00,2.75447,2.75541,2.75219,2.75302,6380000.0
2007-07-05 11:56:00,2.75517,2.75617,2.75188,2.75216,6250000.0
2007-07-05 11:57:00,2.75104,2.75564,2.75104,2.75531,7130000.0
2007-07-05 11:58:00,2.75103,2.75571,2.75103,2.75468,12250000.0
2007-07-05 11:59:00,2.75254,2.75605,2.74971,2.75605,12500000.0
2007-07-05 12:00:00,2.75321,2.75561,2.75133,2.75518,8000000.0
2007-07-05 12:01:00,2.74889,2.75539,2.74889,2.75192,8750000.0
2007-07-05 12:02:00,2.75041,2.75545,2.74871,2.74871,7130000.0
2007-07-05 12:03:00,2.75381,2.7555,2.75089,2.75278,9250000.0
2007-07-05 12:04:00,2.75501,2.75583,2.75035,2.75583,8500000.0
2007-07-05 12:05:00,2.75474,2.75526,2.74909,2.7541,7630000.0
2007-07-05 12:06:00,2.75409,2.75601,2.75276,2.75516,8380000.0
2007-07-05 12:07:00,2.75472,2.75472,2.74781,2.75052,11510000.0
2007-07-05 12:08:00,2.75086,2.75494,2.7493,2.75236,7380000.0
2007-07-05 12:09:00,2.75437,2.75584,2.75099,2.75413,12000000.0
2007-07-05 12:10:00,2.7537,2.75509,2.74902,2.75509,10750000.0
2007-07-05 12:11:00,2.75657,2.75657,2.75443,2.75582,8880000.0
2007-07-05 12:12:00,2.75107,2.75692,2.75107,2.75469,8880000.0
2007-07-05 12:13:00,2.75368,2.7546,2.74799,2.75092,13250000.0
2007-07-05 12:14:00,2.75475,2.75475,2.74892,2.75088,10880000.0
2007-07-05 12:15:00,2.75225,2.75548,2.75096,2.75361,8130000.0
2007-07-05 12:16:00,2.75502,2.75502,2.7511,2.75143,5500000.0
2007-07-05 12:17:00,2.75359,2.75616,2.75187,2.75594,7750000.0
2007-07-05 12:18:00,2.75081,2.75521,2.74959,2.74959,6380000.0
2007-07-05 12:19:00,2.75309,2.75459,2.7477,2.75357,9500000.0
2007-07-05 12:20:00,2.75084,2.75499,2.74848,2.75499,9380000.0
2007-07-05 12:21:00,2.75551,2.75575,2.74957,2.75235,13250000.0
2007-07-05 12:22:00,2.75212,2.75509,2.75212,2.75506,6260000.0
2007-07-05 12:23:00,2.75523,2.75568,2.74983,2.75246,10630000.0
2007-07-05 12:24:00,2.75017,2.75616,2.75017,2.75454,6380000.0
2007-07-05 12:25:00,2.75443,2.75588,2.752,2.75466,5500000.0
2007-07-05 12:26:00,2.75411,2.75592,2.75346,2.75434,9010000.0
2007-07-05 12:27:00,2.75272,2.75471,2.74974,2.75249,9500000.0
2007-07-05 12:28:00,2.74917,2.75473,2.74917,2.75437,8500000.0
2007-07-05 12:29:00,2.75202,2.7555,2.75121,2.75482,6750000.0
2007-07-05 12:30:00,2.75256,2.75555,2.75128,2.75219,6000000.0
2007-07-05 12:31:00,2.75527,2.75679,2.7515,2.75252,5250000.0
2007-07-05 12:32:00,2.75517,2.75517,2.75108,2.75108,6750000.0
2007-07-05 12:33:00,2.75455,2.75578,2.75052,2.75105,15000000.0
2007-07-05 12:34:00,2.75612,2.75612,2.75152,2.75189,9380000.0
2007-07-05 12:35:00,2.75558,2.75558,2.75073,2.75318,11500000.0
2007-07-05 12:36:00,2.75578,2.75578,2.7529,2.75355,5250000.0
2007-07-05 12:37:00,2.75287,2.75752,2.7494,2.75534,15130000.0
2007-07-05 12:38:00,2.75469,2.75563,2.74792,2.75402,11630000.0
2007-07-05 12:39:00,2.75482,2.75581,2.7526,2.7535,6500000.0
2007-07-05 12:40:00,2.74985,2.75524,2.74985,2.75385,9750000.0
2007-07-05 12:41:00,2.75281,2.75543,2.75033,2.75174,5750000.0
2007-07-05 12:42:00,2.75392,2.75578,2.74858,2.75486,11750000.0
2007-07-05 12:43:00,2.75339,2.75416,2.75135,2.75135,7630000.0
2007-07-05 12:44:00,2.75162,2.75369,2.74912,2.75301,13250000.0
2007-07-05 12:45:00,2.74908,2.75373,2.74908,2.75334,7750000.0
2007-07-05 12:46:00,2.7551,2.7551,2.74851,2.7499,10130000.0
2007-07-05 12:47:00,2.75324,2.75454,2.74836,2.75454,8000000.0
2007-07-05 12:48:00,2.74991,2.75415,2.74647,2.74647,6750000.0
2007-07-05 12:49:00,2.75367,2.75421,2.74973,2.75184,9250000.0
2007-07-05 12:50:00,2.75535,2.75567,2.74853,2.75161,10250000.0
2007-07-05 12:51:00,2.75034,2.75426,2.7499,2.75343,7500000.0
2007-07-05 12:52:00,2.75376,2.75431,2.74993,2.75081,5250000.0
2007-07-05 12:53:00,2.75131,2.75377,2.75099,2.75127,9500000.0
2007-07-05 12:54:00,2.75242,2.75329,2.74752,2.74752,10750000.0
2007-07-05 12:55:00,2.75263,2.75343,2.74868,2.75291,11000000.0
2007-07-05 12:56:00,2.75224,2.75432,2.74848,2.75007,12880000.0
2007-07-05 12:57:00,2.7508,2.75143,2.74755,2.74937,11760000.0
2007-07-05 12:58:00,2.75443,2.75565,2.74698,2.75126,12760000.0
2007-07-05 12:59:00,2.75272,2.75557,2.75183,2.75376,11000000.0
2007-07-05 13:00:00,2.75467,2.75546,2.752,2.7529,8750000.0
2007-07-05 13:01:00,2.75275,2.75559,2.75206,2.75208,9630000.0
2007-07-05 13:02:00,2.75368,2.75443,2.75079,2.75214,9500000.0
2007-07-05 13:03:00,2.75441,2.75502,2.74824,2.75318,10000000.0
2007-07-05 13:04:00,2.75373,2.75406,2.75038,2.75263,14760000.0
2007-07-05 13:05:00,2.75346,2.75393,2.74898,2.75338,10750000.0
2007-07-05 13:06:00,2.75165,2.75416,2.7507,2.75189,6000000.0
2007-07-05 13:07:00,2.75444,2.75447,2.74817,2.75163,12000000.0
2007-07-05 13:08:00,2.75413,2.75465,2.74952,2.75363,8500000.0
2007-07-05 13:09:00,2.75306,2.7554,2.75074,2.75297,7130000.0
2007-07-05 13:10:00,2.75434,2.75503,2.75082,2.75503,6250000.0
2007-07-05 13:11:00,2.75274,2.75516,2.75101,2.75259,9260000.0
2007-07-05 13:12:00,2.75133,2.75521,2.75133,2.75292,8000000.0
2007-07-05 13:13:00,2.74984,2.75551,2.74886,2.75444,11750000.0
2007-07-05 13:14:00,2.75535,2.75604,2.74989,2.75604,6880000.0
2007-07-05 13:15:00,2.75363,2.75561,2.74963,2.75212,5500000.0
2007-07-05 13:16:00,2.75347,2.75478,2.75036,2.75389,11250000.0
2007-07-05 13:17:00,2.75167,2.75554,2.75167,2.75554,6630000.0
2007-07-05 13:18:00,2.75706,2.75709,2.75259,2.7561,7000000.0
2007-07-05 13:19:00,2.75683,2.75757,2.75424,2.75595,10500000.0
2007-07-05 13:20:00,2.75454,2.75717,2.7535,2.7535,5750000.0
2007-07-05 13:21:00,2.75649,2.75774,2.75355,2.75355,6630000.0
2007-07-05 13:22:00,2.7542,2.75538,2.75123,2.75488,6500000.0
2007-07-05 13:23:00,2.75412,2.75574,2.74904,2.75289,11750000.0
2007-07-05 13:24:00,2.75344,2.75558,2.75002,2.75336,11500000.0
2007-07-05 13:25:00,2.75208,2.7555,2.75137,2.75363,10250000.0
2007-07-05 13:26:00,2.75301,2.75438,2.74793,2.75303,10630000.0
2007-07-05 13:27:00,2.75364,2.75493,2.74975,2.75407,11000000.0
2007-07-05 13:28:00,2.75611,2.7565,2.74852,2.74985,9000000.0
2007-07-05 13:29:00,2.75083,2.75497,2.75083,2.75497,7500000.0
2007-07-05 13:30:00,2.754,2.75467,2.74884,2.75416,8750000.0
2007-07-05 13:31:00,2.75209,2.75457,2.74934,2.75075,10500000.0
2007-07-05 13:32:00,2.75324,2.75603,2.75254,2.75603,9380000.0
2007-07-05 13:33:00,2.75181,2.75719,2.75181,2.75577,5880000.0
2007-07-05 13:34:00,2.75545,2.75567,2.75081,2.75081,8750000.0
2007-07-05 13:35:00,2.75227,2.75628,2.75143,2.75544,8630000.0
2007-07-05 13:36:00,2.75155,2.75831,2.74962,2.75831,9250000.0
2007-07-05 13:37:00,2.75779,2.75779,2.75377,2.7543,9250000.0
2007-07-05 13:38:00,2.75604,2.75604,2.74996,2.75554,7500000.0
2007-07-05 13:39:00,2.75395,2.75617,2.7501,2.75505,10500000.0
2007-07-05 13:40:00,2.75282,2.75607,2.74927,2.74982,5500000.0
2007-07-05 13:41:00,2.75419,2.75687,2.75265,2.75265,10130000.0
2007-07-05 13:42:00,2.75534,2.75648,2.75451,2.75626,6000000.0
2007-07-05 13:43:00,2.75394,2.75524,2.75242,2.75301,6750000.0
2007-07-05 13:44:00,2.75551,2.75692,2.75443,2.75596,12000000.0
2007-07-05 13:45:00,2.75207,2.75685,2.75207,2.75318,10000000.0
2007-07-05 13:46:00,2.75623,2.75788,2.75389,2.75608,6500000.0
2007-07-05 13:47:00,2.75497,2.75867,2.75463,2.75744,13380000.0
2007-07-05 13:48:00,2.75751,2.75817,2.75349,2.75787,10880000.0
2007-07-05 13:49:00,2.7573,2.75806,2.75467,2.75671,5500000.0
2007-07-05 13:50:00,2.75738,2.7584,2.75611,2.7584,6880000.0
2007-07-05 13:51:00,2.76012,2.76012,2.7541,2.75897,7630000.0
2007-07-05 13:52:00,2.75697,2.75808,2.75349,2.75441,15000000.0
2007-07-05 13:53:00,2.75676,2.75821,2.75445,2.75696,6500000.0
2007-07-05 13:54:00,2.75518,2.75676,2.75468,2.75507,5500000.0
2007-07-05 13:55:00,2.75537,2.75734,2.75268,2.75268,8750000.0
2007-07-05 13:56:00,2.75313,2.75742,2.75313,2.75314,7880000.0
2007-07-05 13:57:00,2.75345,2.75767,2.75345,2.75462,8880000.0
2007-07-05 13:58:00,2.75361,2.75699,2.75361,2.75532,9510000.0
2007-07-05 13:59:00,2.75439,2.75645,2.75351,2.75554,5500000.0
2007-07-05 14:00:00,2.74913,2.75568,2.74913,2.75201,8000000.0
2007-07-05 14:01:00,2.75313,2.75641,2.75153,2.75516,14500000.0
2007-07-05 14:02:00,2.75504,2.7562,2.75343,2.75437,9500000.0
2007-07-05 14:03:00,2.75127,2.7548,2.74814,2.74814,8130000.0
2007-07-05 14:04:00,2.7558,2.75641,2.75231,2.75329,7750000.0
2007-07-05 14:05:00,2.75467,2.75579,2.75061,2.75282,10760000.0
2007-07-05 14:06:00,2.75308,2.75532,2.75178,2.75531,10630000.0
2007-07-05 14:07:00,2.75627,2.75627,2.75219,2.75219,7250000.0
2007-07-05 14:08:00,2.75419,2.75705,2.75135,2.7563,12130000.0
2007-07-05 14:09:00,2.75483,2.75545,2.75157,2.75157,5500000.0
2007-07-05 14:10:00,2.7539,2.75569,2.74829,2.75127,10130000.0
2007-07-05 14:11:00,2.75558,2.75558,2.751,2.75192,6000000.0
2007-07-05 14:12:00,2.75091,2.75152,2.74745,2.74998,7500000.0
2007-07-05 14:13:00,2.75149,2.75575,2.75149,2.75203,11380000.0
2007-07-05 14:14:00,2.7549,2.75593,2.75181,2.75481,5880000.0
2007-07-05 14:15:00,2.75433,2.75643,2.75044,2.75643,14750000.0
2007-07-05 14:16:00,2.75567,2.75653,2.75031,2.75609,10630000.0
2007-07-05 14:17:00,2.75451,2.75707,2.75244,2.75707,8880000.0
2007-07-05 14:18:00,2.75693,2.75693,2.7528,2.75682,10880000.0
2007-07-05 14:19:00,2.75577,2.75687,2.74999,2.75687,11000000.0
2007-07-05 14:20:00,2.75323,2.75629,2.75323,2.75623,4750000.0
2007-07-05 14:21:00,2.75547,2.75699,2.75188,2.7555,13130000.0
2007-07-05 14:22:00,2.74904,2.75415,2.74904,2.75341,6000000.0
2007-07-05 14:23:00,2.7536,2.75658,2.75309,2.75332,7750000.0
2007-07-05 14:24:00,2.75678,2.75678,2.75228,2.7547,12250000.0
2007-07-05 14:25:00,2.75395,2.75492,2.75093,2.75242,10250000.0
2007-07-05 14:26:00,2.75259,2.75411,2.74667,2.754,12000000.0
2007-07-05 14:27:00,2.75514,2.75542,2.75218,2.75218,6750000.0
2007-07-05 14:28:00,2.75604,2.75604,2.74936,2.75284,8750000.0
2007-07-05 14:29:00,2.75107,2.75439,2.74967,2.75277,10000000.0
2007-07-05 14:30:00,2.75317,2.75599,2.75222,2.75222,8130000.0
2007-07-05 14:31:00,2.75263,2.75549,2.75104,2.75104,10250000.0
2007-07-05 14:32:00,2.75389,2.75519,2.74943,2.7523,9500000.0
2007-07-05 14:33:00,2.75361,2.7549,2.7512,2.75392,8510000.0
2007-07-05 14:34:00,2.75505,2.75664,2.75259,2.75637,16000000.0
2007-07-05 14:35:00,2.75331,2.75834,2.75331,2.75834,9630000.0
2007-07-05 14:36:00,2.75649,2.75763,2.75364,2.75763,10750000.0
2007-07-05 14:37:00,2.75262,2.75818,2.75262,2.75706,12250000.0
2007-07-05 14:38:00,2.75502,2.75663,2.75109,2.75413,10750000.0
2007-07-05 14:39:00,2.75679,2.75679,2.7534,2.7534,10250000.0
2007-07-05 14:40:00,2.75573,2.75734,2.75304,2.75642,7500000.0
2007-07-05 14:41:00,2.75856,2.75856,2.75497,2.75497,6250000.0
2007-07-05 14:42:00,2.75514,2.75775,2.75462,2.75718,11750000.0
2007-07-05 14:43:00,2.75648,2.75833,2.75348,2.75735,8250000.0
2007-07-05 14:44:00,2.75783,2.75801,2.75321,2.75476,8250000.0
2007-07-05 14:45:00,2.75031,2.75759,2.75031,2.75254,5380000.0
2007-07-05 14:46:00,2.7535,2.75745,2.75238,2.75286,9250000.0
2007-07-05 14:47:00,2.75426,2.75742,2.75358,2.75646,7750000.0
2007-07-05 14:48:00,2.75414,2.75755,2.75322,2.75657,11880000.0
2007-07-05 14:49:00,2.75845,2.75986,2.75456,2.75782,11500000.0
2007-07-05 14:50:00,2.75703,2.7584,2.75279,2.7584,6250000.0
2007-07-05 14:51:00,2.75599,2.7577,2.75462,2.75751,5500000.0
2007-07-05 14:52:00,2.75596,2.75799,2.74956,2.7559,10510000.0
2007-07-05 14:53:00,2.75108,2.75849,2.75108,2.75819,7000000.0
2007-07-05 14:54:00,2.75784,2.75983,2.75444,2.75444,11250000.0
2007-07-05 14:55:00,2.75869,2.75869,2.7545,2.75863,9250000.0
2007-07-05 14:56:00,2.75743,2.75836,2.75278,2.75278,12130000.0
2007-07-05 14:57:00,2.75639,2.75855,2.75286,2.75539,10130000.0
2007-07-05 14:58:00,2.75541,2.76,2.75457,2.75767,10000000.0
2007-07-05 14:59:00,2.75527,2.76078,2.75314,2.76078,8000000.0
2007-07-05 15:00:00,2.75825,2.76101,2.75515,2.76101,9250000.0
2007-07-05 15:01:00,2.75895,2.75909,2.75339,2.75439,5750000.0
2007-07-05 15:02:00,2.7603,2.76112,2.75433,2.75515,8880000.0
2007-07-05 15:03:00,2.75719,2.76076,2.75536,2.75675,13380000.0
2007-07-05 15:04:00,2.75882,2.76002,2.75488,2.75688,13250000.0
2007-07-05 15:05:00,2.75952,2.76047,2.75677,2.75788,11880000.0
2007-07-05 15:06:00,2.75949,2.76008,2.75383,2.75824,13250000.0
2007-07-05 15:07:00,2.76101,2.76101,2.75328,2.76022,8130000.0
2007-07-05 15:08:00,2.7583,2.76015,2.75376,2.75656,7380000.0
2007-07-05 15:09:00,2.76022,2.76188,2.75823,2.76152,11130000.0
2007-07-05 15:10:00,2.75581,2.76122,2.75581,2.76057,8500000.0
2007-07-05 15:11:00,2.76099,2.76238,2.75608,2.75784,9750000.0
2007-07-05 15:12:00,2.75701,2.76177,2.75696,2.76161,5750000.0
2007-07-05 15:13:00,2.76003,2.76211,2.75725,2.76087,5880000.0
2007-07-05 15:14:00,2.76073,2.76193,2.75529,2.76193,9250000.0
2007-07-05 15:15:00,2.7622,2.7622,2.75562,2.76137,7000000.0
2007-07-05 15:16:00,2.76251,2.76251,2.75692,2.75926,12250000.0
2007-07-05 15:17:00,2.76162,2.76178,2.75714,2.75832,6250000.0
2007-07-05 15:18:00,2.76193,2.76193,2.7542,2.75681,10250000.0
2007-07-05 15:19:00,2.75659,2.75908,2.7551,2.7551,9880000.0
2007-07-05 15:20:00,2.75584,2.76134,2.75584,2.75925,7880000.0
2007-07-05 15:21:00,2.75668,2.76202,2.75636,2.76202,8630000.0
2007-07-05 15:22:00,2.76131,2.7626,2.75395,2.75918,10250000.0
2007-07-05 15:23:00,2.76303,2.76303,2.75811,2.76233,11500000.0
2007-07-05 15:24:00,2.75815,2.76217,2.75569,2.76217,7130000.0
2007-07-05 15:25:00,2.76204,2.76213,2.75612,2.76115,10750000.0
2007-07-05 15:26:00,2.75948,2.76161,2.7562,2.76026,5880000.0
2007-07-05 15:27:00,2.75792,2.76149,2.75421,2.76149,6500000.0
2007-07-05 15:28:00,2.7623,2.7623,2.75681,2.75685,6500000.0
2007-07-05 15:29:00,2.75634,2.76074,2.75475,2.76057,6250000.0
2007-07-05 15:30:00,2.7611,2.7611,2.75503,2.75812,9250000.0
2007-07-05 15:31:00,2.76009,2.76091,2.75582,2.75811,8500000.0
2007-07-05 15:32:00,2.75853,2.76151,2.75593,2.76126,6630000.0
2007-07-05 15:33:00,2.75949,2.76224,2.75724,2.75767,11250000.0
2007-07-05 15:34:00,2.76049,2.76119,2.75778,2.75968,10130000.0
2007-07-05 15:35:00,2.75851,2.76188,2.75851,2.76136,10880000.0
2007-07-05 15:36:00,2.7618,2.76193,2.75798,2.76193,8250000.0
2007-07-05 15:37:00,2.76175,2.76175,2.7555,2.75796,10500000.0
2007-07-05 15:38:00,2.75627,2.76242,2.75624,2.75986,10000000.0
2007-07-05 15:39:00,2.76228,2.76362,2.75716,2.75868,11250000.0
2007-07-05 15:40:00,2.75997,2.76365,2.75869,2.76365,6250000.0
2007-07-05 15:41:00,2.76162,2.76436,2.76094,2.76436,7380000.0
2007-07-05 15:42:00,2.76161,2.76292,2.75928,2.75928,6750000.0
2007-07-05 15:43:00,2.76211,2.7638,2.76073,2.76188,11510000.0
2007-07-05 15:44:00,2.76306,2.76306,2.758,2.75925,6750000.0
2007-07-05 15:45:00,2.76238,2.76281,2.75813,2.7614,9750000.0
2007-07-05 15:46:00,2.76249,2.76249,2.75522,2.75522,5250000.0
2007-07-05 15:47:00,2.75895,2.76277,2.75667,2.76131,9500000.0
2007-07-05 15:48:00,2.75952,2.76119,2.75425,2.75425,8750000.0
2007-07-05 15:49:00,2.7599,2.76079,2.75377,2.76079,11380000.0
2007-07-05 15:50:00,2.76035,2.76135,2.75663,2.76135,8000000.0
2007-07-05 15:51:00,2.76152,2.76152,2.75831,2.7605,10750000.0
2007-07-05 15:52:00,2.76279,2.76279,2.75821,2.75975,8500000.0
2007-07-05 15:53:00,2.76029,2.76167,2.75637,2.75864,12250000.0
2007-07-05 15:54:00,2.76126,2.76136,2.75705,2.75705,11250000.0
2007-07-05 15:55:00,2.75941,2.76121,2.75681,2.76061,6500000.0
2007-07-05 15:56:00,2.76092,2.76105,2.75551,2.75931,7000000.0
2007-07-05 15:57:00,2.75824,2.76154,2.75473,2.76154,9630000.0
2007-07-05 15:58:00,2.76109,2.76171,2.75569,2.75569,7000000.0
2007-07-05 15:59:00,2.76097,2.76229,2.75767,2.76179,8880000.0
2007-07-05 16:00:00,2.76091,2.7644,2.75824,2.7644,10500000.0
2007-07-05 16:01:00,2.76306,2.76561,2.75992,2.76307,6630000.0
2007-07-05 16:02:00,2.76119,2.76542,2.75651,2.76357,11130000.0
2007-07-05 16:03:00,2.76446,2.76507,2.75843,2.76507,11500000.0
2007-07-05 16:04:00,2.76552,2.76552,2.76133,2.76483,12500000.0
2007-07-05 16:05:00,2.76451,2.76577,2.7614,2.76577,7500000.0
2007-07-05 16:06:00,2.76345,2.76524,2.75968,2.7604,9000000.0
2007-07-05 16:07:00,2.76372,2.76469,2.76145,2.76465,8880000.0
2007-07-05 16:08:00,2.75887,2.76409,2.75887,2.76164,12500000.0
2007-07-05 16:09:00,2.76128,2.76535,2.75974,2.76257,10000000.0
2007-07-05 16:10:00,2.76375,2.76375,2.7569,2.76203,9250000.0
2007-07-05 16:11:00,2.76241,2.76332,2.76012,2.76133,7130000.0
2007-07-05 16:12:00,2.76036,2.7631,2.75817,2.76144,7880000.0
2007-07-05 16:13:00,2.76185,2.76337,2.76006,2.76209,11500000.0
2007-07-05 16:14:00,2.75922,2.76421,2.75922,2.7626,11750000.0
2007-07-05 16:15:00,2.76158,2.76521,2.7596,2.76521,8500000.0
2007-07-05 16:16:00,2.76328,2.7651,2.76013,2.7651,8380000.0
2007-07-05 16:17:00,2.7664,2.7664,2.76148,2.76151,12750000.0
2007-07-05 16:18:00,2.76229,2.7659,2.75859,2.7659,5880000.0
2007-07-05 16:19:00,2.76556,2.76604,2.76099,2.76201,7130000.0
2007-07-05 16:20:00,2.76549,2.76836,2.76183,2.76564,13000000.0
2007-07-05 16:21:00,2.7665,2.76682,2.7635,2.7635,7000000.0
2007-07-05 16:22:00,2.76448,2.76665,2.76237,2.7656,8250000.0
2007-07-05 16:23:00,2.76519,2.7662,2.76024,2.7662,5750000.0
2007-07-05 16:24:00,2.76433,2.76656,2.76024,2.76573,8130000.0
2007-07-05 16:25:00,2.76435,2.76621,2.75978,2.76428,5750000.0
2007-07-05 16:26:00,2.76314,2.76635,2.76314,2.76521,10750000.0
2007-07-05 16:27:00,2.76746,2.76746,2.76142,2.76657,7880000.0
2007-07-05 16:28:00,2.76617,2.76702,2.76366,2.76695,6500000.0
2007-07-05 16:29:00,2.76742,2.76765,2.76425,2.76748,6500000.0
2007-07-05 16:30:00,2.76658,2.76805,2.76437,2.76683,11000000.0
2007-07-05 16:31:00,2.76834,2.76834,2.76415,2.76752,10750000.0
2007-07-05 16:32:00,2.76685,2.76887,2.76449,2.76855,6750000.0
2007-07-05 16:33:00,2.76592,2.76962,2.76592,2.76948,14250000.0
2007-07-05 16:34:00,2.76396,2.76941,2.76301,2.7683,13000000.0
2007-07-05 16:35:00,2.76723,2.76878,2.76103,2.76878,12250000.0
2007-07-05 16:36:00,2.76593,2.76758,2.75977,2.76607,10380000.0
2007-07-05 16:37:00,2.76663,2.76818,2.76391,2.76784,6250000.0
2007-07-05 16:38:00,2.76731,2.76825,2.75978,2.76683,10500000.0
2007-07-05 16:39:00,2.76688,2.76804,2.76332,2.76583,8630000.0
2007-07-05 16:40:00,2.76655,2.76873,2.76591,2.76795,7000000.0
2007-07-05 16:41:00,2.77011,2.77011,2.76338,2.76478,6630000.0
2007-07-05 16:42:00,2.76869,2.76869,2.76533,2.76589,6750000.0
2007-07-05 16:43:00,2.76772,2.76896,2.76423,2.76536,13500000.0
2007-07-05 16:44:00,2.76599,2.76917,2.76599,2.76915,10250000.0
2007-07-05 16:45:00,2.76696,2.7685,2.76358,2.76825,9250000.0
2007-07-05 16:46:00,2.76804,2.7709,2.76478,2.76868,7130000.0
2007-07-05 16:47:00,2.76975,2.76975,2.76546,2.76934,11630000.0
2007-07-05 16:48:00,2.76851,2.76876,2.76396,2.76862,6630000.0
2007-07-05 16:49:00,2.76929,2.7703,2.76536,2.7703,12500000.0
2007-07-05 16:50:00,2.76928,2.76928,2.76348,2.76766,8500000.0
2007-07-05 16:51:00,2.76851,2.76851,2.76473,2.76502,8380000.0
2007-07-05 16:52:00,2.76601,2.76805,2.76369,2.76767,8880000.0
2007-07-05 16:53:00,2.76611,2.76879,2.76223,2.76781,12000000.0
2007-07-05 16:54:00,2.76863,2.77116,2.76392,2.76564,7130000.0
2007-07-05 16:55:00,2.76757,2.76999,2.76278,2.76846,6880000.0
2007-07-05 16:56:00,2.76933,2.77134,2.76526,2.7711,9500000.0
2007-07-05 16:57:00,2.76855,2.76967,2.76712,2.76843,7500000.0
2007-07-05 16:58:00,2.76551,2.76929,2.76455,2.76905,12250000.0
2007-07-05 16:59:00,2.77027,2.77027,2.76502,2.76502,7750000.0
2007-07-05 17:00:00,2.76925,2.76931,2.76623,2.76738,8630000.0
2007-07-05 17:01:00,2.76697,2.76869,2.7648,2.76869,9000000.0
2007-07-05 17:02:00,2.76872,2.76936,2.76319,2.76867,7750000.0
2007-07-05 17:03:00,2.76724,2.76944,2.76353,2.76601,8890000.0
2007-07-05 17:04:00,2.77011,2.77011,2.76552,2.76879,11510000.0
2007-07-05 17:05:00,2.76976,2.76976,2.7634,2.76667,9000000.0
2007-07-05 17:06:00,2.76787,2.76819,2.76505,2.76689,5130000.0
2007-07-05 17:07:00,2.76748,2.76837,2.76504,2.76734,9250000.0
2007-07-05 17:08:00,2.76628,2.76723,2.76111,2.76111,10000000.0
2007-07-05 17:09:00,2.76506,2.76837,2.76381,2.76743,8130000.0
2007-07-05 17:10:00,2.7606,2.76727,2.7606,2.76709,11750000.0
2007-07-05 17:11:00,2.76735,2.76741,2.76499,2.76584,5250000.0
2007-07-05 17:12:00,2.76599,2.76805,2.76238,2.76795,8750000.0
2007-07-05 17:13:00,2.76764,2.7677,2.7644,2.76715,10750000.0
2007-07-05 17:14:00,2.76528,2.76933,2.76156,2.76889,9630000.0
2007-07-05 17:15:00,2.76384,2.76799,2.76177,2.76799,8130000.0
2007-07-05 17:16:00,2.76794,2.76886,2.76472,2.76806,8500000.0
2007-07-05 17:17:00,2.76591,2.76858,2.76491,2.76755,7750000.0
2007-07-05 17:18:00,2.76668,2.77,2.76385,2.76385,5750000.0
2007-07-05 17:19:00,2.76463,2.7698,2.76463,2.76815,12250000.0
2007-07-05 17:20:00,2.76637,2.76792,2.76411,2.76411,6000000.0
2007-07-05 17:21:00,2.76985,2.77035,2.76479,2.76863,7130000.0
2007-07-05 17:22:00,2.76586,2.76925,2.76586,2.76925,13500000.0
2007-07-05 17:23:00,2.76491,2.76855,2.76311,2.76835,8750000.0
2007-07-05 17:24:00,2.76352,2.76846,2.76262,2.76846,10630000.0
2007-07-05 17:25:00,2.7694,2.76945,2.76115,2.76803,10380000.0
2007-07-05 17:26:00,2.76766,2.76896,2.76232,2.76896,12630000.0
2007-07-05 17:27:00,2.76635,2.76788,2.76422,2.7656,11750000.0
2007-07-05 17:28:00,2.76218,2.76857,2.76218,2.76381,8000000.0
2007-07-05 17:29:00,2.76407,2.76839,2.76121,2.76643,9010000.0
2007-07-05 17:30:00,2.76559,2.76906,2.76559,2.76774,6750000.0
2007-07-05 17:31:00,2.76911,2.76911,2.76398,2.76398,9750000.0
2007-07-05 17:32:00,2.76712,2.76904,2.76095,2.76904,10380000.0
2007-07-05 17:33:00,2.76867,2.76948,2.76382,2.76531,5750000.0
2007-07-05 17:34:00,2.76524,2.76971,2.76524,2.76623,9000000.0
2007-07-05 17:35:00,2.76935,2.76935,2.76528,2.76819,6630000.0
2007-07-05 17:36:00,2.76541,2.76942,2.7654,2.76813,6250000.0
2007-07-05 17:37:00,2.76642,2.76904,2.76526,2.76526,6500000.0
2007-07-05 17:38:00,2.76602,2.76893,2.76517,2.76517,9630000.0
2007-07-05 17:39:00,2.76585,2.76869,2.76341,2.767,8250000.0
2007-07-05 17:40:00,2.7704,2.7704,2.7648,2.7648,5250000.0
2007-07-05 17:41:00,2.76443,2.76648,2.76373,2.76468,8000000.0
2007-07-05 17:42:00,2.76853,2.76865,2.76498,2.76712,9880000.0
2007-07-05 17:43:00,2.76669,2.7689,2.76617,2.76831,7500000.0
2007-07-05 17:44:00,2.76609,2.76903,2.76324,2.76773,8880000.0
2007-07-05 17:45:00,2.76619,2.76817,2.76467,2.76756,8260000.0
2007-07-05 17:46:00,2.76342,2.76914,2.76342,2.76914,7500000.0
2007-07-05 17:47:00,2.76749,2.76917,2.76274,2.76729,7130000.0
2007-07-05 17:48:00,2.76761,2.7697,2.76519,2.7697,9250000.0
2007-07-05 17:49:00,2.76993,2.76993,2.76517,2.76826,7000000.0
2007-07-05 17:50:00,2.76746,2.7696,2.76392,2.76393,12880000.0
2007-07-05 17:51:00,2.766,2.76931,2.76275,2.76812,6500000.0
2007-07-05 17:52:00,2.76782,2.76782,2.76077,2.76688,12750000.0
2007-07-05 17:53:00,2.76773,2.76938,2.76672,2.76851,6260000.0
2007-07-05 17:54:00,2.76842,2.76991,2.76307,2.7695,13880000.0
2007-07-05 17:55:00,2.76668,2.7703,2.76638,2.76807,10500000.0
2007-07-05 17:56:00,2.76469,2.76979,2.76293,2.76451,14500000.0
2007-07-05 17:57:00,2.76956,2.77017,2.76183,2.76532,10250000.0
2007-07-05 17:58:00,2.76766,2.77032,2.76756,2.76865,7750000.0
2007-07-05 17:59:00,2.76511,2.7688,2.76442,2.7688,8250000.0
2007-07-05 18:00:00,2.76979,2.76979,2.76555,2.76733,11000000.0
2007-07-05 18:02:00,2.76883,2.77015,2.76553,2.76553,10760000.0
2007-07-05 18:03:00,2.76926,2.76942,2.76407,2.76877,9380000.0
2007-07-05 18:04:00,2.76696,2.77031,2.76354,2.76385,5250000.0
2007-07-05 18:05:00,2.76951,2.7697,2.76443,2.76522,7880000.0
2007-07-05 18:07:00,2.76954,2.76956,2.76744,2.76893,11500000.0
2007-07-05 18:08:00,2.76972,2.77042,2.76647,2.76971,9000000.0
2007-07-05 18:09:00,2.77025,2.77025,2.76512,2.76522,6750000.0
2007-07-05 18:10:00,2.76821,2.76944,2.76668,2.76901,6250000.0
2007-07-05 18:11:00,2.76796,2.76899,2.76616,2.76788,14250000.0
2007-07-05 18:12:00,2.76711,2.76929,2.76564,2.76872,7500000.0
2007-07-05 18:13:00,2.7701,2.77018,2.7654,2.7654,6000000.0
2007-07-05 18:14:00,2.76489,2.76847,2.76351,2.76547,12750000.0
2007-07-05 18:15:00,2.76798,2.77011,2.76511,2.77011,6750000.0
2007-07-05 18:16:00,2.76781,2.76901,2.76258,2.76901,10000000.0
2007-07-05 18:18:00,2.76916,2.76979,2.76722,2.76892,6000000.0
2007-07-05 18:19:00,2.76906,2.76975,2.76571,2.76908,11510000.0
2007-07-05 18:20:00,2.77093,2.77093,2.76648,2.76865,8750000.0
2007-07-05 18:21:00,2.76903,2.77004,2.76669,2.7689,10750000.0
2007-07-05 18:23:00,2.76848,2.76998,2.7656,2.7656,8380000.0
2007-07-05 18:24:00,2.7702,2.7702,2.76486,2.7681,7500000.0
2007-07-05 18:25:00,2.76868,2.76879,2.76146,2.76235,6760000.0
2007-07-05 18:26:00,2.76894,2.76894,2.76343,2.76807,6250000.0
2007-07-05 18:27:00,2.76672,2.76943,2.76672,2.7693,7130000.0
2007-07-05 18:29:00,2.76762,2.76948,2.76525,2.76927,7000000.0
2007-07-05 18:30:00,2.76927,2.76927,2.76469,2.7676,14010000.0
2007-07-05 18:31:00,2.76932,2.76932,2.76474,2.7682,10510000.0
2007-07-05 18:32:00,2.76642,2.76941,2.76642,2.76878,5130000.0
2007-07-05 18:33:00,2.76626,2.76778,2.76494,2.76621,5500000.0
2007-07-05 18:34:00,2.76955,2.76955,2.76502,2.76502,11250000.0
2007-07-05 18:35:00,2.76892,2.76928,2.76553,2.76919,10500000.0
2007-07-05 18:36:00,2.76992,2.76992,2.76515,2.76515,5250000.0
2007-07-05 18:37:00,2.76884,2.76946,2.76483,2.7681,11630000.0
2007-07-05 18:38:00,2.76763,2.7692,2.76544,2.76544,8130000.0
2007-07-05 18:39:00,2.76834,2.7691,2.76185,2.7691,10750000.0
2007-07-05 18:40:00,2.76656,2.76929,2.76656,2.76706,8380000.0
2007-07-05 18:41:00,2.76808,2.76887,2.76424,2.76871,6510000.0
2007-07-05 18:42:00,2.76862,2.76932,2.76382,2.76862,11260000.0
2007-07-05 18:43:00,2.76783,2.76961,2.76222,2.76781,9880000.0
2007-07-05 18:44:00,2.76648,2.76788,2.76336,2.76716,10750000.0
2007-07-05 18:45:00,2.76497,2.76696,2.76115,2.76565,6380000.0
2007-07-05 18:47:00,2.76831,2.76831,2.7645,2.7645,4510000.0
2007-07-05 18:48:00,2.76834,2.76834,2.76177,2.76669,7130000.0
2007-07-05 18:49:00,2.76083,2.76777,2.76083,2.76606,7750000.0
2007-07-05 18:50:00,2.76867,2.76867,2.76528,2.76647,5500000.0
2007-07-05 18:51:00,2.76667,2.76855,2.76469,2.76535,5630000.0
2007-07-05 18:52:00,2.76541,2.76552,2.76373,2.76461,10250000.0
2007-07-05 18:53:00,2.76794,2.76954,2.76685,2.76877,8760000.0
2007-07-05 18:54:00,2.76908,2.76908,2.76512,2.76629,7250000.0
2007-07-05 18:55:00,2.76669,2.76943,2.76549,2.76675,5750000.0
2007-07-05 18:56:00,2.76599,2.76898,2.76442,2.76442,7880000.0
2007-07-05 18:57:00,2.7649,2.76853,2.76382,2.76747,10880000.0
2007-07-05 18:58:00,2.76651,2.76766,2.76146,2.76612,8130000.0
2007-07-05 18:59:00,2.76949,2.76949,2.76479,2.76679,6500000.0
2007-07-05 19:00:00,2.76558,2.76878,2.76558,2.76842,8130000.0
2007-07-05 19:01:00,2.76466,2.76773,2.76449,2.76752,5500000.0
2007-07-05 19:02:00,2.7652,2.7675,2.76328,2.7675,6380000.0
2007-07-05 19:03:00,2.76579,2.76794,2.76579,2.76794,6380000.0
2007-07-05 19:04:00,2.76801,2.76833,2.76457,2.76833,12750000.0
2007-07-05 19:05:00,2.76875,2.76875,2.76516,2.76648,8130000.0
2007-07-05 19:06:00,2.76748,2.7678,2.76241,2.76529,7250000.0
2007-07-05 19:07:00,2.76722,2.76756,2.76307,2.76307,8130000.0
2007-07-05 19:08:00,2.76795,2.76795,2.76409,2.76481,6000000.0
2007-07-05 19:09:00,2.76617,2.76877,2.76437,2.76704,5880000.0
2007-07-05 19:10:00,2.76786,2.76786,2.76393,2.76703,10010000.0
2007-07-05 19:11:00,2.76231,2.76808,2.76231,2.76449,9750000.0
2007-07-05 19:12:00,2.7632,2.76772,2.76188,2.76772,9260000.0
2007-07-05 19:13:00,2.76712,2.76854,2.76239,2.76464,4880000.0
2007-07-05 19:14:00,2.76741,2.76846,2.76442,2.76777,7760000.0
2007-07-05 19:16:00,2.76831,2.76877,2.76268,2.76791,8500000.0
2007-07-05 19:17:00,2.76695,2.76805,2.7638,2.76805,3750000.0
2007-07-05 19:18:00,2.76504,2.76793,2.7638,2.7638,7000000.0
2007-07-05 19:19:00,2.76512,2.76699,2.76215,2.76699,4500000.0
2007-07-05 19:20:00,2.76679,2.76786,2.76427,2.76437,5750000.0
2007-07-05 19:21:00,2.7676,2.76811,2.76464,2.76694,6250000.0
2007-07-05 19:22:00,2.76795,2.76825,2.76588,2.76787,8750000.0
2007-07-05 19:23:00,2.76604,2.7663,2.7639,2.7639,6500000.0
2007-07-05 19:24:00,2.76714,2.76792,2.76714,2.76739,5880000.0
2007-07-05 19:25:00,2.76467,2.76778,2.76467,2.76732,6000000.0
2007-07-05 19:26:00,2.76502,2.76776,2.76381,2.7663,11250000.0
2007-07-05 19:27:00,2.7674,2.7674,2.76361,2.76416,5380000.0
2007-07-05 19:28:00,2.76354,2.76721,2.76249,2.76703,12250000.0
2007-07-05 19:29:00,2.76497,2.76816,2.76346,2.76552,8750000.0
2007-07-05 19:30:00,2.76655,2.76708,2.76132,2.76708,7000000.0
2007-07-05 19:31:00,2.76336,2.76767,2.7621,2.7621,9000000.0
2007-07-05 19:32:00,2.76792,2.76896,2.76505,2.76552,6500000.0
2007-07-05 19:33:00,2.76765,2.76826,2.76409,2.76409,9380000.0
2007-07-05 19:34:00,2.76605,2.7679,2.76047,2.76509,9250000.0
2007-07-05 19:35:00,2.76621,2.76848,2.76296,2.76315,6630000.0
2007-07-05 19:36:00,2.76786,2.76978,2.76413,2.76865,11010000.0
2007-07-05 19:37:00,2.76638,2.76863,2.76323,2.76759,14750000.0
2007-07-05 19:38:00,2.76768,2.76957,2.76688,2.76957,7630000.0
2007-07-05 19:39:00,2.76665,2.76952,2.7656,2.76778,8750000.0
2007-07-05 19:40:00,2.7688,2.7688,2.76572,2.76599,11750000.0
2007-07-05 19:41:00,2.76645,2.76942,2.76199,2.76646,11500000.0
2007-07-05 19:42:00,2.768,2.76812,2.76536,2.76536,8000000.0
2007-07-05 19:43:00,2.76949,2.76949,2.76206,2.76837,9630000.0
2007-07-05 19:44:00,2.76953,2.76953,2.76442,2.76683,9000000.0
2007-07-05 19:46:00,2.76771,2.76943,2.76562,2.76697,10750000.0
2007-07-05 19:47:00,2.76766,2.76842,2.76462,2.7656,6000000.0
2007-07-05 19:48:00,2.76858,2.76858,2.7647,2.76661,6500000.0
2007-07-05 19:49:00,2.769,2.76927,2.76466,2.76911,8000000.0
2007-07-05 19:50:00,2.7662,2.76822,2.76459,2.76822,7250000.0
2007-07-05 19:51:00,2.76567,2.76877,2.76498,2.76855,5250000.0
2007-07-05 19:52:00,2.76909,2.76998,2.76673,2.7691,7000000.0
2007-07-05 19:54:00,2.76894,2.76953,2.76663,2.76894,11500000.0
2007-07-05 19:55:00,2.76736,2.76965,2.76284,2.76965,8500000.0
2007-07-05 19:56:00,2.76847,2.7689,2.76466,2.76633,10000000.0
2007-07-05 19:57:00,2.77003,2.77003,2.76598,2.76943,9250000.0
2007-07-05 19:59:00,2.76952,2.77012,2.76393,2.76955,4880000.0
2007-07-05 20:00:00,2.76725,2.76925,2.76464,2.76925,8500000.0
2007-07-05 20:01:00,2.76394,2.76948,2.76394,2.76873,9250000.0
2007-07-05 20:02:00,2.76871,2.76887,2.76269,2.76735,10750000.0
2007-07-05 20:03:00,2.76878,2.76943,2.7662,2.76835,10250000.0
2007-07-05 20:04:00,2.76962,2.76962,2.76706,2.76773,9500000.0
2007-07-05 20:05:00,2.76225,2.7694,2.76225,2.76839,8250000.0
2007-07-05 20:06:00,2.76483,2.76619,2.76074,2.76402,8500000.0
2007-07-05 20:07:00,2.76872,2.76877,2.76552,2.76871,7750000.0
2007-07-05 20:08:00,2.7686,2.76881,2.76655,2.76881,6000000.0
2007-07-05 20:09:00,2.76729,2.76885,2.76472,2.76493,10250000.0
2007-07-05 20:10:00,2.76872,2.76933,2.76313,2.76856,9130000.0
2007-07-05 20:12:00,2.7687,2.76888,2.76697,2.76868,8750000.0
2007-07-05 20:13:00,2.7688,2.76942,2.76438,2.76438,9000000.0
2007-07-05 20:14:00,2.76725,2.76842,2.76448,2.76448,7250000.0
2007-07-05 20:15:00,2.7684,2.76978,2.76358,2.76358,8250000.0
2007-07-05 20:16:00,2.76856,2.76956,2.76586,2.76923,8000000.0
2007-07-05 20:17:00,2.76656,2.76991,2.76529,2.76592,6750000.0
2007-07-05 20:18:00,2.76808,2.77019,2.76556,2.76699,9750000.0
2007-07-05 20:19:00,2.76668,2.76918,2.76668,2.76704,8130000.0
2007-07-05 20:20:00,2.76624,2.77037,2.76624,2.76737,5500000.0
2007-07-05 20:21:00,2.76784,2.76953,2.76485,2.76485,6500000.0
2007-07-05 20:22:00,2.76603,2.77078,2.76603,2.77026,10750000.0
2007-07-05 20:23:00,2.76854,2.7708,2.767,2.76993,7500000.0
2007-07-05 20:24:00,2.77015,2.77225,2.76602,2.77047,8750000.0
2007-07-05 20:26:00,2.76851,2.77378,2.76604,2.77154,7130000.0
2007-07-05 20:27:00,2.76689,2.76975,2.76469,2.76859,8750000.0
2007-07-05 20:28:00,2.7698,2.77136,2.76572,2.7673,13130000.0
2007-07-05 20:29:00,2.76983,2.77115,2.76511,2.77115,6000000.0
2007-07-05 20:30:00,2.7689,2.77046,2.76682,2.76988,11380000.0
2007-07-05 20:31:00,2.76738,2.76738,2.76738,2.76738,1130000.0
2007-07-05 20:32:00,2.76781,2.76983,2.76373,2.76959,12750000.0
2007-07-05 20:33:00,2.76762,2.77108,2.76629,2.76985,8500000.0
2007-07-05 20:34:00,2.76715,2.77143,2.76567,2.77123,10000000.0
2007-07-05 20:35:00,2.76855,2.77113,2.76643,2.77043,9130000.0
2007-07-05 20:36:00,2.77074,2.7713,2.76761,2.76813,13380000.0
2007-07-05 20:37:00,2.76536,2.77069,2.76301,2.77058,8750000.0
2007-07-05 20:38:00,2.76818,2.77057,2.76765,2.77057,6000000.0
2007-07-05 20:39:00,2.77048,2.7706,2.76824,2.77053,7750000.0
2007-07-05 20:40:00,2.76748,2.77034,2.76731,2.76731,6250000.0
2007-07-05 20:41:00,2.76729,2.77029,2.76661,2.76661,5630000.0
2007-07-05 20:42:00,2.77038,2.77054,2.76613,2.77027,10130000.0
2007-07-05 20:44:00,2.76922,2.77113,2.76687,2.7707,6250000.0
2007-07-05 20:45:00,2.77133,2.77133,2.76685,2.76719,8500000.0
2007-07-05 20:46:00,2.76858,2.76858,2.76785,2.76785,1500000.0
2007-07-05 20:47:00,2.77017,2.77042,2.76878,2.76878,6750000.0
2007-07-05 20:48:00,2.77031,2.77052,2.76752,2.77029,8500000.0
2007-07-05 20:49:00,2.76997,2.77023,2.76997,2.77023,3000000.0
2007-07-05 20:50:00,2.76779,2.76993,2.76698,2.76911,8750000.0
2007-07-05 20:51:00,2.76802,2.76916,2.76661,2.76884,8130000.0
2007-07-05 20:52:00,2.7674,2.77128,2.76419,2.76419,8250000.0
2007-07-05 20:53:00,2.7688,2.77109,2.76584,2.77043,8250000.0
2007-07-05 20:54:00,2.77007,2.77007,2.76681,2.76723,10000000.0
2007-07-05 20:55:00,2.76854,2.77137,2.76686,2.76792,10750000.0
2007-07-05 20:56:00,2.77072,2.77118,2.76883,2.77118,12000000.0
2007-07-05 20:58:00,2.77092,2.77143,2.76711,2.76761,7250000.0
2007-07-05 20:59:00,2.77096,2.7717,2.76589,2.7717,5500000.0
2007-07-05 21:00:00,2.76989,2.77129,2.76806,2.76806,7250000.0
2007-07-05 21:01:00,2.76789,2.76992,2.76327,2.7678,6760000.0
2007-07-05 21:02:00,2.76898,2.76994,2.76291,2.76474,8000000.0
2007-07-05 21:03:00,2.76774,2.7702,2.76495,2.76733,6250000.0
2007-07-05 21:04:00,2.77101,2.77158,2.77002,2.77002,6630000.0
2007-07-05 21:05:00,2.76739,2.77015,2.76739,2.76835,7000000.0
2007-07-05 21:06:00,2.76768,2.771,2.76633,2.7699,8750000.0
2007-07-05 21:07:00,2.76949,2.77058,2.76446,2.77058,8880000.0
2007-07-05 21:08:00,2.76967,2.77109,2.76644,2.76936,8260000.0
2007-07-05 21:09:00,2.7731,2.7731,2.767,2.767,5880000.0
2007-07-05 21:10:00,2.77181,2.77181,2.76931,2.77106,9510000.0
2007-07-05 21:11:00,2.76838,2.7715,2.76838,2.77062,9000000.0
2007-07-05 21:12:00,2.7681,2.77171,2.7671,2.77166,7250000.0
2007-07-05 21:13:00,2.76676,2.7708,2.76647,2.7688,5750000.0
2007-07-05 21:14:00,2.76763,2.77171,2.76659,2.7685,8750000.0
2007-07-05 21:15:00,2.7716,2.77197,2.76683,2.76683,5750000.0
2007-07-05 21:16:00,2.76908,2.77211,2.76786,2.77091,11500000.0
2007-07-05 21:17:00,2.77151,2.77223,2.76968,2.77143,8630000.0
2007-07-05 21:18:00,2.77037,2.77117,2.76634,2.76634,4250000.0
2007-07-05 21:19:00,2.77252,2.77252,2.76798,2.77056,7390000.0
2007-07-05 21:20:00,2.76839,2.77098,2.76647,2.76896,9010000.0
2007-07-05 21:21:00,2.7705,2.77105,2.76663,2.7706,7500000.0
2007-07-05 21:22:00,2.77093,2.772,2.76783,2.77159,8500000.0
2007-07-05 21:24:00,2.76807,2.77245,2.76807,2.77211,9250000.0
2007-07-05 21:25:00,2.77163,2.77248,2.76902,2.77192,7130000.0
2007-07-05 21:26:00,2.76716,2.7711,2.76606,2.7704,7250000.0
2007-07-05 21:27:00,2.76977,2.77217,2.76932,2.76978,9250000.0
2007-07-05 21:28:00,2.76889,2.77132,2.76694,2.77097,9130000.0
2007-07-05 21:29:00,2.771,2.772,2.76897,2.76945,6750000.0
2007-07-05 21:30:00,2.77071,2.77305,2.76713,2.7684,6500000.0
2007-07-05 21:31:00,2.77041,2.77145,2.76782,2.77145,5630000.0
2007-07-05 21:32:00,2.7687,2.7712,2.76451,2.76451,8130000.0
2007-07-05 21:33:00,2.77141,2.77193,2.76797,2.76807,5880000.0
2007-07-05 21:35:00,2.772,2.772,2.7651,2.76965,7000000.0
2007-07-05 21:36:00,2.76999,2.77067,2.76679,2.76765,10750000.0
2007-07-05 21:37:00,2.76918,2.7711,2.76912,2.76912,8500000.0
2007-07-05 21:38:00,2.76789,2.771,2.76547,2.77058,7880000.0
2007-07-05 21:39:00,2.7684,2.77038,2.7662,2.76729,9500000.0
2007-07-05 21:40:00,2.77069,2.77211,2.76572,2.77142,9000000.0
2007-07-05 21:41:00,2.76433,2.77092,2.76433,2.77092,9880000.0
2007-07-05 21:42:00,2.76979,2.77092,2.76842,2.77092,5880000.0
2007-07-05 21:43:00,2.76843,2.77088,2.76443,2.76826,6500000.0
2007-07-05 21:44:00,2.76965,2.77125,2.76617,2.76705,5750000.0
2007-07-05 21:45:00,2.77169,2.77169,2.76594,2.76594,9130000.0
2007-07-05 21:46:00,2.76934,2.77067,2.76788,2.77044,5250000.0
2007-07-05 21:47:00,2.77116,2.77116,2.76468,2.76882,8250000.0
2007-07-05 21:48:00,2.77151,2.77151,2.76783,2.76783,6000000.0
2007-07-05 21:49:00,2.77097,2.77148,2.76967,2.7713,7880000.0
2007-07-05 21:51:00,2.7711,2.77111,2.76888,2.76938,5250000.0
2007-07-05 21:52:00,2.76853,2.77167,2.76652,2.7691,8250000.0
2007-07-05 21:53:00,2.76706,2.77113,2.76612,2.76792,8250000.0
2007-07-05 21:54:00,2.77124,2.77173,2.77028,2.77129,6250000.0
2007-07-05 21:56:00,2.77093,2.7712,2.76775,2.76883,4750000.0
2007-07-05 21:57:00,2.76931,2.77159,2.76881,2.76881,6630000.0
2007-07-05 21:58:00,2.76963,2.76963,2.7639,2.7639,9000000.0
2007-07-05 21:59:00,2.77169,2.77169,2.76391,2.77031,9260000.0
2007-07-05 22:00:00,2.7708,2.7708,2.76706,2.76957,5250000.0
2007-07-05 22:01:00,2.77132,2.77168,2.76832,2.77168,6750000.0
2007-07-05 22:02:00,2.77101,2.77192,2.77101,2.77192,5630000.0
2007-07-05 22:04:00,2.7709,2.7711,2.76765,2.76765,9500000.0
2007-07-05 22:05:00,2.76877,2.7703,2.76472,2.76947,9250000.0
2007-07-05 22:06:00,2.76926,2.77072,2.76706,2.76767,9630000.0
2007-07-05 22:07:00,2.76741,2.77101,2.76701,2.76922,9500000.0
2007-07-05 22:08:00,2.76982,2.77018,2.76679,2.76679,9000000.0
2007-07-05 22:09:00,2.76719,2.77099,2.76719,2.77099,7500000.0
2007-07-05 22:10:00,2.76587,2.7713,2.76587,2.7713,6750000.0
2007-07-05 22:11:00,2.76778,2.771,2.76426,2.76426,8000000.0
2007-07-05 22:12:00,2.76919,2.77011,2.76801,2.76811,7750000.0
2007-07-05 22:13:00,2.76948,2.77063,2.76813,2.77019,6000000.0
2007-07-05 22:15:00,2.76822,2.76979,2.76332,2.76332,10500000.0
2007-07-05 22:16:00,2.76747,2.77065,2.7666,2.76825,8500000.0
2007-07-05 22:17:00,2.76701,2.77105,2.76509,2.76729,8380000.0
2007-07-05 22:18:00,2.77093,2.77117,2.76917,2.77101,7750000.0
2007-07-05 22:20:00,2.76914,2.7709,2.76718,2.76718,9130000.0
2007-07-05 22:21:00,2.77089,2.77089,2.76759,2.77012,8250000.0
2007-07-05 22:22:00,2.76831,2.77019,2.76646,2.7672,7880000.0
2007-07-05 22:23:00,2.77143,2.77143,2.76808,2.77081,5250000.0
2007-07-05 22:24:00,2.76706,2.7706,2.76526,2.76969,7130000.0
2007-07-05 22:25:00,2.76728,2.76992,2.76553,2.76823,6130000.0
2007-07-05 22:26:00,2.76703,2.77096,2.76703,2.77031,7250000.0
2007-07-05 22:27:00,2.76765,2.771,2.76574,2.77009,5130000.0
2007-07-05 22:28:00,2.77037,2.77037,2.76639,2.76977,4880000.0
2007-07-05 22:29:00,2.76858,2.7711,2.76508,2.7711,8130000.0
2007-07-05 22:30:00,2.76835,2.76835,2.76328,2.76668,9010000.0
2007-07-05 22:31:00,2.77058,2.77067,2.76723,2.77022,6130000.0
2007-07-05 22:32:00,2.76945,2.76945,2.76341,2.76698,8000000.0
2007-07-05 22:33:00,2.76788,2.77062,2.76788,2.76873,6880000.0
2007-07-05 22:34:00,2.76803,2.7697,2.76671,2.7697,6880000.0
2007-07-05 22:36:00,2.77062,2.77093,2.76707,2.77049,6130000.0
2007-07-05 22:37:00,2.7669,2.77059,2.76496,2.77059,7750000.0
2007-07-05 22:39:00,2.77022,2.77062,2.76473,2.76928,12630000.0
2007-07-05 22:40:00,2.76973,2.77072,2.76721,2.76778,8630000.0
2007-07-05 22:41:00,2.76966,2.77123,2.7671,2.77083,9000000.0
2007-07-05 22:42:00,2.76894,2.77053,2.76849,2.76922,13000000.0
2007-07-05 22:43:00,2.76827,2.76971,2.76685,2.76771,10250000.0
2007-07-05 22:44:00,2.77108,2.77137,2.76912,2.7711,9750000.0
2007-07-05 22:45:00,2.76961,2.77079,2.76866,2.77079,8380000.0
2007-07-05 22:46:00,2.76963,2.77047,2.76579,2.7682,9000000.0
2007-07-05 22:47:00,2.77086,2.77086,2.76923,2.76923,5880000.0
2007-07-05 22:48:00,2.76992,2.77112,2.76632,2.77112,9250000.0
2007-07-05 22:49:00,2.76722,2.7706,2.76649,2.77022,5880000.0
2007-07-05 22:50:00,2.76923,2.77067,2.76843,2.77067,9750000.0
2007-07-05 22:51:00,2.76994,2.7702,2.76875,2.76979,7380000.0
2007-07-05 22:52:00,2.7708,2.7708,2.76739,2.7676,5500000.0
2007-07-05 22:53:00,2.76973,2.77108,2.76691,2.77108,7750000.0
2007-07-05 22:54:00,2.7684,2.76906,2.76488,2.76901,11250000.0
2007-07-05 22:55:00,2.77001,2.77054,2.76798,2.76955,7130000.0
2007-07-05 22:56:00,2.76831,2.77022,2.76597,2.76822,10250000.0
2007-07-05 22:57:00,2.76921,2.76985,2.76482,2.76766,10630000.0
2007-07-05 22:58:00,2.769,2.769,2.769,2.769,750000.0
2007-07-05 22:59:00,2.7692,2.76971,2.76823,2.76945,9000000.0
2007-07-05 23:00:00,2.76939,2.77054,2.76661,2.76854,11880000.0
2007-07-05 23:01:00,2.76944,2.7708,2.76903,2.7708,5380000.0
2007-07-05 23:02:00,2.76933,2.76933,2.76642,2.7693,4250000.0
2007-07-05 23:03:00,2.77066,2.77188,2.76774,2.76977,7500000.0
2007-07-05 23:04:00,2.76678,2.76883,2.76653,2.76736,6500000.0
2007-07-05 23:05:00,2.76949,2.77178,2.76843,2.77118,13000000.0
2007-07-05 23:06:00,2.76862,2.77084,2.76687,2.77084,7000000.0
2007-07-05 23:07:00,2.76749,2.77162,2.76749,2.76853,4250000.0
2007-07-05 23:08:00,2.76918,2.76921,2.76918,2.76921,1500000.0
2007-07-05 23:09:00,2.76798,2.7703,2.7671,2.7693,9130000.0
2007-07-05 23:10:00,2.76838,2.76838,2.76624,2.76624,3000000.0
2007-07-05 23:11:00,2.77144,2.77144,2.767,2.76907,10880000.0
2007-07-05 23:12:00,2.76941,2.77059,2.76522,2.76522,12630000.0
2007-07-05 23:13:00,2.77026,2.77069,2.76777,2.76893,7250000.0
2007-07-05 23:14:00,2.76977,2.77098,2.76744,2.76977,8000000.0
2007-07-05 23:15:00,2.76957,2.77064,2.76957,2.77033,3880000.0
2007-07-05 23:16:00,2.77132,2.77182,2.7707,2.7707,6750000.0
2007-07-05 23:17:00,2.7697,2.77048,2.76554,2.77048,6250000.0
2007-07-05 23:18:00,2.77018,2.77072,2.76524,2.77072,5750000.0
2007-07-05 23:19:00,2.76483,2.77031,2.76483,2.76979,5500000.0
2007-07-05 23:20:00,2.77079,2.77079,2.76751,2.76963,7880000.0
2007-07-05 23:21:00,2.77083,2.77097,2.76827,2.7686,10250000.0
2007-07-05 23:22:00,2.76623,2.77032,2.76623,2.76973,6380000.0
2007-07-05 23:24:00,2.76951,2.7703,2.76861,2.76861,4500000.0
2007-07-05 23:25:00,2.77201,2.77204,2.77013,2.77204,7250000.0
2007-07-05 23:26:00,2.76869,2.77077,2.7659,2.7707,8880000.0
2007-07-05 23:27:00,2.76901,2.7709,2.76491,2.76934,7380000.0
2007-07-05 23:28:00,2.76859,2.77135,2.7683,2.77135,5750000.0
2007-07-05 23:29:00,2.77174,2.77174,2.76463,2.76972,8750000.0
2007-07-05 23:30:00,2.76922,2.77322,2.7662,2.77101,9510000.0
2007-07-05 23:31:00,2.76768,2.76991,2.76716,2.76977,5380000.0
2007-07-05 23:32:00,2.7692,2.77032,2.76744,2.76891,6500000.0
2007-07-05 23:33:00,2.76921,2.76986,2.76526,2.76869,6500000.0
2007-07-05 23:34:00,2.77052,2.77052,2.76542,2.77048,12260000.0
2007-07-05 23:35:00,2.76939,2.77059,2.76706,2.76791,7010000.0
2007-07-05 23:36:00,2.77057,2.77113,2.76634,2.76805,11630000.0
2007-07-05 23:37:00,2.77012,2.77012,2.76691,2.77003,8500000.0
2007-07-05 23:38:00,2.77195,2.77202,2.76977,2.76977,7750000.0
2007-07-05 23:39:00,2.76842,2.77053,2.76794,2.77053,7250000.0
2007-07-05 23:40:00,2.76948,2.77102,2.76682,2.76682,11380000.0
2007-07-05 23:41:00,2.76795,2.77047,2.76617,2.76617,9000000.0
2007-07-05 23:42:00,2.77026,2.77026,2.76571,2.76993,7000000.0
2007-07-05 23:43:00,2.77137,2.77137,2.76615,2.76859,9630000.0
2007-07-05 23:44:00,2.76653,2.77128,2.76653,2.77128,5250000.0
2007-07-05 23:45:00,2.77049,2.77082,2.76712,2.76712,8250000.0
2007-07-05 23:46:00,2.76739,2.7702,2.76446,2.76915,9750000.0
2007-07-05 23:47:00,2.76742,2.76767,2.76677,2.76677,7510000.0
2007-07-05 23:48:00,2.76577,2.76603,2.76318,2.76603,12130000.0
2007-07-05 23:50:00,2.76305,2.77101,2.76305,2.77101,8000000.0
2007-07-05 23:51:00,2.76398,2.77075,2.76398,2.77075,8500000.0
2007-07-05 23:52:00,2.77043,2.77043,2.76554,2.7698,7750000.0
2007-07-05 23:53:00,2.76422,2.76643,2.76412,2.76643,7500000.0
2007-07-05 23:54:00,2.76877,2.77085,2.76646,2.76923,9250000.0
2007-07-05 23:55:00,2.77113,2.77142,2.76945,2.76987,5750000.0
2007-07-05 23:56:00,2.76879,2.77155,2.76776,2.77151,7750000.0
2007-07-05 23:57:00,2.77069,2.77175,2.76896,2.77054,9750000.0
2007-07-05 23:58:00,2.76942,2.77167,2.76663,2.77131,6500000.0
2007-07-05 23:59:00,2.7669,2.77142,2.7669,2.77142,8750000.0
2007-07-06 00:00:00,2.77187,2.77187,2.76794,2.76834,9250000.0
2007-07-06 00:01:00,2.76913,2.77074,2.76632,2.77073,6500000.0
2007-07-06 00:02:00,2.76978,2.77122,2.76775,2.76851,5500000.0
2007-07-06 00:03:00,2.77032,2.77223,2.76872,2.76924,5380000.0
2007-07-06 00:04:00,2.769,2.77186,2.76594,2.76975,11000000.0
2007-07-06 00:05:00,2.7717,2.7717,2.76837,2.77161,11250000.0
2007-07-06 00:06:00,2.77097,2.77097,2.76514,2.76989,7000000.0
2007-07-06 00:07:00,2.76957,2.77093,2.76506,2.76666,10750000.0
2007-07-06 00:08:00,2.76929,2.77108,2.76852,2.77108,3750000.0
2007-07-06 00:09:00,2.76709,2.76989,2.76609,2.76741,7000000.0
2007-07-06 00:10:00,2.77052,2.77166,2.76326,2.76326,5880000.0
2007-07-06 00:11:00,2.76911,2.77053,2.76718,2.76845,8000000.0
2007-07-06 00:12:00,2.77063,2.77063,2.76381,2.76783,6250000.0
2007-07-06 00:13:00,2.7714,2.7714,2.76452,2.76827,8000000.0
2007-07-06 00:14:00,2.77013,2.77042,2.7651,2.76717,6500000.0
2007-07-06 00:15:00,2.76894,2.76969,2.76673,2.76964,10880000.0
2007-07-06 00:16:00,2.76899,2.76984,2.76605,2.76914,8250000.0
2007-07-06 00:17:00,2.77167,2.77167,2.76434,2.76518,7000000.0
2007-07-06 00:18:00,2.76898,2.77002,2.7645,2.76876,7500000.0
2007-07-06 00:19:00,2.76709,2.77098,2.76709,2.77038,5250000.0
2007-07-06 00:20:00,2.76909,2.77026,2.76496,2.76496,7500000.0
2007-07-06 00:21:00,2.77166,2.7719,2.76761,2.76983,9500000.0
2007-07-06 00:22:00,2.76948,2.77019,2.76773,2.76969,7880000.0
2007-07-06 00:23:00,2.77039,2.77039,2.76578,2.76676,4750000.0
2007-07-06 00:25:00,2.76639,2.77076,2.76639,2.76902,6380000.0
2007-07-06 00:26:00,2.76185,2.76589,2.76108,2.76589,5880000.0
2007-07-06 00:28:00,2.76533,2.76544,2.76183,2.76504,6000000.0
2007-07-06 00:29:00,2.76715,2.7715,2.76715,2.76931,5500000.0
2007-07-06 00:30:00,2.77258,2.77264,2.77133,2.772,9000000.0
2007-07-06 00:31:00,2.76965,2.77152,2.76934,2.77074,5500000.0
2007-07-06 00:32:00,2.77049,2.7716,2.76661,2.77052,7750000.0
2007-07-06 00:33:00,2.77189,2.77189,2.76645,2.76645,6250000.0
2007-07-06 00:34:00,2.77138,2.77138,2.76752,2.77111,7250000.0
2007-07-06 00:35:00,2.76853,2.77209,2.76582,2.77169,6750000.0
2007-07-06 00:36:00,2.77235,2.77235,2.7684,2.7684,5500000.0
2007-07-06 00:37:00,2.7681,2.77108,2.76583,2.76952,5750000.0
2007-07-06 00:38:00,2.77032,2.7712,2.76788,2.7712,6500000.0
2007-07-06 00:39:00,2.77188,2.77188,2.7658,2.7714,10250000.0
2007-07-06 00:40:00,2.76988,2.7713,2.76917,2.76917,6000000.0
2007-07-06 00:41:00,2.77183,2.77252,2.77067,2.77088,6000000.0
2007-07-06 00:42:00,2.77033,2.77153,2.76836,2.76855,8380000.0
2007-07-06 00:43:00,2.76937,2.77189,2.76509,2.76509,5500000.0
2007-07-06 00:44:00,2.77156,2.77156,2.76572,2.76985,5880000.0
2007-07-06 00:45:00,2.7685,2.7685,2.76449,2.7657,7000000.0
2007-07-06 00:46:00,2.76784,2.76981,2.76578,2.76808,7000000.0
2007-07-06 00:47:00,2.76737,2.77143,2.76729,2.77143,5500000.0
2007-07-06 00:48:00,2.76973,2.77113,2.76643,2.76815,8250000.0
2007-07-06 00:49:00,2.77091,2.77091,2.7675,2.77032,4500000.0
2007-07-06 00:50:00,2.76944,2.77126,2.76944,2.77084,6500000.0
2007-07-06 00:51:00,2.76814,2.76987,2.76414,2.76982,7000000.0
2007-07-06 00:52:00,2.77031,2.77064,2.76809,2.76987,8500000.0
2007-07-06 00:53:00,2.76918,2.77041,2.76529,2.76762,6880000.0
2007-07-06 00:54:00,2.77149,2.77174,2.76613,2.77172,10000000.0
2007-07-06 00:55:00,2.76739,2.77103,2.76461,2.77103,8000000.0
2007-07-06 00:57:00,2.77082,2.77088,2.76838,2.77047,6630000.0
2007-07-06 00:58:00,2.77116,2.77178,2.7678,2.77178,15130000.0
2007-07-06 00:59:00,2.76989,2.77063,2.76716,2.77063,7880000.0
2007-07-06 01:00:00,2.77077,2.77087,2.76882,2.77082,11500000.0
2007-07-06 01:01:00,2.77056,2.77085,2.76881,2.77051,5500000.0
2007-07-06 01:02:00,2.76863,2.77077,2.76778,2.7684,11000000.0
2007-07-06 01:03:00,2.76913,2.77363,2.76913,2.77115,5500000.0
2007-07-06 01:04:00,2.76886,2.77138,2.76651,2.77138,7250000.0
2007-07-06 01:05:00,2.76977,2.77017,2.76703,2.77017,5250000.0
2007-07-06 01:06:00,2.77151,2.77176,2.76813,2.76813,5250000.0
2007-07-06 01:07:00,2.77145,2.77166,2.76918,2.76928,8500000.0
2007-07-06 01:08:00,2.77122,2.77122,2.76511,2.7712,8000000.0
2007-07-06 01:09:00,2.76877,2.77094,2.7679,2.76822,7750000.0
2007-07-06 01:10:00,2.77083,2.77083,2.76901,2.77028,5500000.0
2007-07-06 01:11:00,2.76934,2.77117,2.76626,2.77117,10500000.0
2007-07-06 01:13:00,2.76957,2.77172,2.76809,2.77172,9510000.0
2007-07-06 01:15:00,2.77223,2.77223,2.77223,2.77223,750000.0
2007-07-06 01:16:00,2.77001,2.77099,2.76663,2.76663,5760000.0
2007-07-06 01:17:00,2.76895,2.76971,2.76497,2.76971,6500000.0
2007-07-06 01:18:00,2.77083,2.77286,2.7675,2.76793,8000000.0
2007-07-06 01:19:00,2.76509,2.77137,2.76509,2.77137,4000000.0
2007-07-06 01:20:00,2.76975,2.76984,2.76447,2.76742,8000000.0
2007-07-06 01:21:00,2.77182,2.77243,2.76815,2.77182,7880000.0
2007-07-06 01:22:00,2.7713,2.7713,2.76198,2.77011,8250000.0
2007-07-06 01:23:00,2.7661,2.77021,2.76566,2.77004,8130000.0
2007-07-06 01:24:00,2.76811,2.77093,2.76473,2.77093,4760000.0
2007-07-06 01:25:00,2.76763,2.77025,2.76535,2.76676,7130000.0
2007-07-06 01:26:00,2.77074,2.77113,2.76665,2.76665,8130000.0
2007-07-06 01:27:00,2.76903,2.77121,2.76595,2.76595,4380000.0
2007-07-06 01:29:00,2.76907,2.77149,2.76676,2.77139,7000000.0
2007-07-06 01:30:00,2.77149,2.7721,2.76562,2.76997,7500000.0
2007-07-06 01:31:00,2.76946,2.77076,2.76673,2.76942,6750000.0
2007-07-06 01:32:00,2.76841,2.77075,2.76837,2.7702,5000000.0
2007-07-06 01:33:00,2.76996,2.77152,2.76733,2.77095,6630000.0
2007-07-06 01:34:00,2.77095,2.77106,2.76958,2.77002,7000000.0
2007-07-06 01:35:00,2.76851,2.7714,2.76672,2.76672,6500000.0
2007-07-06 01:36:00,2.77,2.77077,2.76613,2.76825,7630000.0
2007-07-06 01:37:00,2.77029,2.77102,2.76923,2.77049,5750000.0
2007-07-06 01:39:00,2.77188,2.77188,2.76685,2.77109,5250000.0
2007-07-06 01:40:00,2.77167,2.77167,2.76857,2.76857,2500000.0
2007-07-06 01:41:00,2.77157,2.77157,2.76712,2.76915,7250000.0
2007-07-06 01:42:00,2.7696,2.77117,2.76638,2.76757,7500000.0
2007-07-06 01:43:00,2.77025,2.77092,2.76781,2.76781,6000000.0
2007-07-06 01:44:00,2.76798,2.77108,2.76798,2.77103,6000000.0
2007-07-06 01:45:00,2.76771,2.77249,2.76677,2.77249,3750000.0
2007-07-06 01:46:00,2.77079,2.77251,2.77079,2.77184,5500000.0
2007-07-06 01:47:00,2.77106,2.77123,2.76598,2.76626,5500000.0
2007-07-06 01:48:00,2.76771,2.77164,2.76771,2.7701,7250000.0
2007-07-06 01:49:00,2.77245,2.77245,2.76555,2.76555,7000000.0
2007-07-06 01:50:00,2.77056,2.77214,2.76789,2.76948,5880000.0
2007-07-06 01:51:00,2.76988,2.77149,2.76515,2.77115,5750000.0
2007-07-06 01:52:00,2.77061,2.77063,2.76932,2.76979,5500000.0
2007-07-06 01:53:00,2.7682,2.77189,2.765,2.76666,12380000.0
2007-07-06 01:54:00,2.77097,2.77213,2.76777,2.76824,7250000.0
2007-07-06 01:55:00,2.76854,2.77114,2.76347,2.76946,12000000.0
2007-07-06 01:56:00,2.76858,2.77189,2.76621,2.77189,6880000.0
2007-07-06 01:57:00,2.76801,2.77142,2.76801,2.77138,7880000.0
2007-07-06 01:58:00,2.77064,2.7719,2.76944,2.76944,9630000.0
2007-07-06 02:00:00,2.768,2.77185,2.768,2.77005,6380000.0
2007-07-06 02:01:00,2.77087,2.77248,2.77003,2.77087,10250000.0
2007-07-06 02:02:00,2.77078,2.77099,2.76805,2.76805,11260000.0
2007-07-06 02:03:00,2.77013,2.77267,2.76873,2.77182,6250000.0
2007-07-06 02:04:00,2.77257,2.77257,2.76863,2.7718,10630000.0
2007-07-06 02:05:00,2.76926,2.77149,2.76695,2.76695,14630000.0
2007-07-06 02:06:00,2.76888,2.77111,2.76793,2.76793,9500000.0
2007-07-06 02:07:00,2.77171,2.77238,2.76843,2.76843,11250000.0
2007-07-06 02:09:00,2.77018,2.77094,2.76653,2.77094,8500000.0
2007-07-06 02:10:00,2.76908,2.77039,2.76615,2.77007,8750000.0
2007-07-06 02:11:00,2.7714,2.7714,2.76693,2.77034,6250000.0
2007-07-06 02:12:00,2.76657,2.77081,2.76657,2.77081,6380000.0
2007-07-06 02:13:00,2.76899,2.77064,2.76559,2.76941,10500000.0
2007-07-06 02:14:00,2.77031,2.77031,2.76623,2.76984,6250000.0
2007-07-06 02:15:00,2.76717,2.77172,2.76594,2.77172,8750000.0
2007-07-06 02:16:00,2.76916,2.77116,2.76745,2.77018,12630000.0
2007-07-06 02:17:00,2.76879,2.77114,2.76686,2.77114,7880000.0
2007-07-06 02:18:00,2.76873,2.77018,2.76662,2.76838,5500000.0
2007-07-06 02:19:00,2.77041,2.77171,2.76842,2.76857,6750000.0
2007-07-06 02:20:00,2.76815,2.77078,2.76682,2.76682,5130000.0
2007-07-06 02:22:00,2.77222,2.77222,2.77222,2.77222,750000.0
2007-07-06 02:23:00,2.77135,2.77135,2.77135,2.77135,1000000.0
2007-07-06 02:24:00,2.77037,2.77042,2.76808,2.76963,6250000.0
2007-07-06 02:25:00,2.76727,2.77124,2.76727,2.76976,4500000.0
2007-07-06 02:26:00,2.76802,2.76862,2.76715,2.76847,5000000.0
2007-07-06 02:27:00,2.77112,2.77166,2.76853,2.76874,10250000.0
2007-07-06 02:28:00,2.7658,2.77104,2.7658,2.77104,9380000.0
2007-07-06 02:29:00,2.76808,2.77013,2.76808,2.7693,7000000.0
2007-07-06 02:30:00,2.76912,2.77064,2.76781,2.76781,9500000.0
2007-07-06 02:31:00,2.76625,2.77107,2.76625,2.77089,8250000.0
2007-07-06 02:32:00,2.7685,2.77069,2.76797,2.76985,6750000.0
2007-07-06 02:33:00,2.7693,2.77142,2.76899,2.77142,6130000.0
2007-07-06 02:34:00,2.77011,2.7707,2.76738,2.76802,9000000.0
2007-07-06 02:35:00,2.77073,2.77252,2.7682,2.77187,9380000.0
2007-07-06 02:36:00,2.76897,2.77116,2.76897,2.77116,5500000.0
2007-07-06 02:37:00,2.76539,2.77363,2.76539,2.76786,13750000.0
2007-07-06 02:38:00,2.77208,2.77208,2.7682,2.77028,10250000.0
2007-07-06 02:39:00,2.77087,2.77252,2.77087,2.77171,6500000.0
2007-07-06 02:41:00,2.76843,2.77202,2.7683,2.77183,8000000.0
2007-07-06 02:42:00,2.76985,2.77116,2.76761,2.76761,7880000.0
2007-07-06 02:43:00,2.77191,2.77192,2.76777,2.77192,7750000.0
2007-07-06 02:44:00,2.7696,2.77049,2.76609,2.76977,5750000.0
2007-07-06 02:45:00,2.76698,2.77022,2.76698,2.77022,8250000.0
2007-07-06 02:46:00,2.76245,2.77004,2.76245,2.77004,6250000.0
2007-07-06 02:47:00,2.77072,2.77081,2.7655,2.7655,7000000.0
2007-07-06 02:49:00,2.76671,2.77016,2.76671,2.77016,6500000.0
2007-07-06 02:50:00,2.7666,2.77015,2.7666,2.76987,7750000.0
2007-07-06 02:51:00,2.76888,2.76888,2.76329,2.76718,8630000.0
2007-07-06 02:52:00,2.76415,2.77126,2.76415,2.76919,7250000.0
2007-07-06 02:53:00,2.77028,2.77028,2.76791,2.76791,7750000.0
2007-07-06 02:54:00,2.76502,2.76562,2.76183,2.76338,10500000.0
2007-07-06 02:55:00,2.76948,2.77027,2.76376,2.76376,16130000.0
2007-07-06 02:56:00,2.77065,2.77108,2.76851,2.7702,8750000.0
2007-07-06 02:57:00,2.76943,2.77003,2.76709,2.76709,5250000.0
2007-07-06 02:58:00,2.76378,2.77024,2.76378,2.77011,7000000.0
2007-07-06 02:59:00,2.76543,2.77004,2.76519,2.76538,8750000.0
2007-07-06 03:00:00,2.7698,2.77125,2.7655,2.76941,7750000.0
2007-07-06 03:01:00,2.76971,2.77107,2.7676,2.76964,10750000.0
2007-07-06 03:02:00,2.77113,2.77113,2.76655,2.76792,12000000.0
2007-07-06 03:03:00,2.77104,2.77104,2.76817,2.77021,5500000.0
2007-07-06 03:04:00,2.76293,2.76542,2.7619,2.7619,5000000.0
2007-07-06 03:05:00,2.75983,2.76562,2.75983,2.76562,1500000.0
2007-07-06 03:07:00,2.76562,2.76562,2.76077,2.76332,11880000.0
2007-07-06 03:08:00,2.77042,2.77042,2.76568,2.76676,10380000.0
2007-07-06 03:09:00,2.76551,2.77041,2.76551,2.77019,7250000.0
2007-07-06 03:10:00,2.76903,2.7711,2.76691,2.7711,7630000.0
2007-07-06 03:12:00,2.76511,2.76511,2.76017,2.76511,9750000.0
2007-07-06 03:13:00,2.7686,2.77109,2.76558,2.76558,16380000.0
2007-07-06 03:14:00,2.77061,2.77102,2.76618,2.76618,8250000.0
2007-07-06 03:15:00,2.76665,2.76959,2.76538,2.76538,6750000.0
2007-07-06 03:16:00,2.76905,2.76985,2.76088,2.76088,8250000.0
2007-07-06 03:18:00,2.76407,2.76568,2.76323,2.76407,14880000.0
2007-07-06 03:20:00,2.76385,2.76934,2.76385,2.76781,7000000.0
2007-07-06 03:21:00,2.76462,2.76931,2.76434,2.76766,8250000.0
2007-07-06 03:22:00,2.76795,2.77162,2.76669,2.7685,8750000.0
2007-07-06 03:23:00,2.7656,2.77064,2.7656,2.76807,9130000.0
2007-07-06 03:24:00,2.77036,2.77036,2.76571,2.76571,7880000.0
2007-07-06 03:25:00,2.76986,2.7711,2.76735,2.77101,7750000.0
2007-07-06 03:26:00,2.7651,2.7651,2.76509,2.76509,4500000.0
2007-07-06 03:27:00,2.77011,2.77047,2.76636,2.76786,5250000.0
2007-07-06 03:28:00,2.76878,2.77127,2.7663,2.7663,7000000.0
2007-07-06 03:29:00,2.77085,2.77111,2.77085,2.77111,1500000.0
2007-07-06 03:30:00,2.7677,2.7715,2.7677,2.76936,8250000.0
2007-07-06 03:31:00,2.76919,2.77094,2.76479,2.76677,9880000.0
2007-07-06 03:32:00,2.76967,2.77099,2.76748,2.76748,3500000.0
2007-07-06 03:33:00,2.76934,2.77124,2.76571,2.76888,8250000.0
2007-07-06 03:34:00,2.76873,2.77026,2.76446,2.77026,10250000.0
2007-07-06 03:35:00,2.76891,2.77055,2.76527,2.77044,11250000.0
2007-07-06 03:36:00,2.77051,2.77138,2.76753,2.76753,9250000.0
2007-07-06 03:37:00,2.76952,2.76986,2.76527,2.76896,5630000.0
2007-07-06 03:38:00,2.76946,2.77033,2.76655,2.76923,10250000.0
2007-07-06 03:39:00,2.7693,2.77039,2.76685,2.77039,9500000.0
2007-07-06 03:40:00,2.76871,2.77085,2.76821,2.77085,6250000.0
2007-07-06 03:41:00,2.77028,2.77146,2.76751,2.76858,10750000.0
2007-07-06 03:42:00,2.77045,2.77045,2.77045,2.77045,750000.0
2007-07-06 03:44:00,2.76862,2.77089,2.76832,2.77058,6500000.0
2007-07-06 03:45:00,2.77033,2.77193,2.76764,2.77074,9130000.0
2007-07-06 03:46:00,2.77037,2.77077,2.76687,2.76912,6250000.0
2007-07-06 03:47:00,2.77,2.77,2.76471,2.76471,8500000.0
2007-07-06 03:48:00,2.77027,2.77027,2.76584,2.76881,7000000.0
2007-07-06 03:49:00,2.76842,2.76998,2.76494,2.76494,6000000.0
2007-07-06 03:50:00,2.77095,2.77172,2.76631,2.77172,9750000.0
2007-07-06 03:51:00,2.76929,2.77104,2.76539,2.76813,5500000.0
2007-07-06 03:52:00,2.76982,2.77058,2.76567,2.76567,6250000.0
2007-07-06 03:53:00,2.77059,2.77072,2.76892,2.77071,12250000.0
2007-07-06 03:54:00,2.77116,2.77116,2.76792,2.77038,8250000.0
2007-07-06 03:55:00,2.76968,2.77108,2.76968,2.77108,8000000.0
2007-07-06 03:56:00,2.76968,2.77133,2.76713,2.76752,10380000.0
2007-07-06 03:57:00,2.76996,2.7716,2.7699,2.77075,8500000.0
2007-07-06 03:58:00,2.76939,2.77039,2.76765,2.77028,7000000.0
2007-07-06 03:59:00,2.76971,2.77068,2.76893,2.77002,11000000.0
2007-07-06 04:00:00,2.76999,2.77021,2.76907,2.76995,7750000.0
2007-07-06 04:01:00,2.77038,2.77122,2.76758,2.77107,7250000.0
2007-07-06 04:03:00,2.7701,2.77158,2.76567,2.77158,11500000.0
2007-07-06 04:04:00,2.77065,2.77105,2.76839,2.76997,6250000.0
2007-07-06 04:05:00,2.7692,2.77098,2.76704,2.76845,9250000.0
2007-07-06 04:06:00,2.77029,2.77128,2.76908,2.77028,13000000.0
2007-07-06 04:07:00,2.76739,2.77075,2.76739,2.76809,6250000.0
2007-07-06 04:08:00,2.76993,2.77113,2.76664,2.77113,8250000.0
2007-07-06 04:09:00,2.76596,2.77063,2.76596,2.76981,10630000.0
2007-07-06 04:10:00,2.76908,2.77079,2.76813,2.77079,6000000.0
2007-07-06 04:11:00,2.77049,2.77098,2.767,2.77098,9000000.0
2007-07-06 04:12:00,2.77072,2.77088,2.76752,2.77071,8130000.0
2007-07-06 04:14:00,2.76637,2.77077,2.76637,2.76815,10750000.0
2007-07-06 04:15:00,2.76915,2.77039,2.76734,2.76837,7000000.0
2007-07-06 04:16:00,2.77028,2.77068,2.76522,2.7691,13750000.0
2007-07-06 04:17:00,2.77,2.77038,2.76809,2.77038,5500000.0
2007-07-06 04:18:00,2.77107,2.77107,2.76619,2.76619,7250000.0
2007-07-06 04:19:00,2.77072,2.77072,2.76968,2.76968,2750000.0
2007-07-06 04:20:00,2.77118,2.77118,2.76878,2.76898,5750000.0
2007-07-06 04:22:00,2.76968,2.77071,2.76752,2.77071,5250000.0
2007-07-06 04:23:00,2.76875,2.76934,2.76657,2.76871,5750000.0
2007-07-06 04:24:00,2.77052,2.77098,2.76887,2.76887,8130000.0
2007-07-06 04:25:00,2.77042,2.7708,2.76632,2.7708,9380000.0
2007-07-06 04:27:00,2.77132,2.77132,2.76723,2.77112,5880000.0
2007-07-06 04:28:00,2.77133,2.77133,2.76838,2.77032,7750000.0
2007-07-06 04:29:00,2.76898,2.77103,2.76734,2.76817,8250000.0
2007-07-06 04:30:00,2.76822,2.7703,2.76761,2.76761,6880000.0
2007-07-06 04:32:00,2.76865,2.77086,2.76658,2.7686,7500000.0
2007-07-06 04:33:00,2.76743,2.77159,2.76743,2.76997,7500000.0
2007-07-06 04:34:00,2.76644,2.77027,2.76494,2.7695,6000000.0
2007-07-06 04:35:00,2.7683,2.77094,2.7683,2.77094,6750000.0
2007-07-06 04:36:00,2.76991,2.77088,2.76566,2.77028,6750000.0
2007-07-06 04:37:00,2.7689,2.77016,2.76839,2.7695,8500000.0
2007-07-06 04:38:00,2.76628,2.76628,2.76628,2.76628,750000.0
2007-07-06 04:40:00,2.77044,2.77075,2.76749,2.76749,6500000.0
2007-07-06 04:41:00,2.76943,2.77171,2.76852,2.76852,6000000.0
2007-07-06 04:42:00,2.76884,2.77123,2.76675,2.76895,5750000.0
2007-07-06 04:43:00,2.77109,2.77183,2.77087,2.77111,4500000.0
2007-07-06 04:44:00,2.77097,2.7712,2.76816,2.76816,8000000.0
2007-07-06 04:45:00,2.7693,2.77094,2.76924,2.76924,6250000.0
2007-07-06 04:46:00,2.77138,2.77138,2.76763,2.77034,6250000.0
2007-07-06 04:47:00,2.77058,2.77089,2.76837,2.77042,7750000.0
2007-07-06 04:48:00,2.77104,2.77104,2.76388,2.76801,5250000.0
2007-07-06 04:49:00,2.7682,2.77033,2.76752,2.7684,8880000.0
2007-07-06 04:50:00,2.76884,2.77084,2.76529,2.77084,12500000.0
2007-07-06 04:51:00,2.77086,2.77086,2.76569,2.77084,8000000.0
2007-07-06 04:52:00,2.76654,2.76975,2.76548,2.76823,7500000.0
2007-07-06 04:54:00,2.77112,2.77112,2.76823,2.77062,8750000.0
2007-07-06 04:56:00,2.77132,2.77132,2.76868,2.7705,8250000.0
2007-07-06 04:57:00,2.76723,2.77113,2.76723,2.76723,5250000.0
2007-07-06 04:59:00,2.77106,2.77106,2.76648,2.76648,7250000.0
2007-07-06 05:00:00,2.76866,2.77126,2.76578,2.77052,10880000.0
2007-07-06 05:01:00,2.76849,2.77058,2.76648,2.7699,5260000.0
2007-07-06 05:02:00,2.77059,2.77119,2.76757,2.76977,5500000.0
2007-07-06 05:03:00,2.76907,2.77031,2.76852,2.7697,7500000.0
2007-07-06 05:04:00,2.76892,2.77062,2.76838,2.77026,8500000.0
2007-07-06 05:05:00,2.76932,2.77127,2.7665,2.77127,8510000.0
2007-07-06 05:06:00,2.7686,2.77,2.76623,2.77,5500000.0
2007-07-06 05:07:00,2.76834,2.77004,2.76573,2.76573,5500000.0
2007-07-06 05:08:00,2.77113,2.77133,2.76792,2.76888,6630000.0
2007-07-06 05:09:00,2.77003,2.77003,2.76428,2.76662,9000000.0
2007-07-06 05:10:00,2.76733,2.77062,2.76615,2.76615,5630000.0
2007-07-06 05:11:00,2.77021,2.77107,2.76833,2.76837,10380000.0
2007-07-06 05:12:00,2.7712,2.7712,2.76671,2.7705,8000000.0
2007-07-06 05:13:00,2.76841,2.77059,2.76814,2.76852,10130000.0
2007-07-06 05:15:00,2.76648,2.7704,2.76624,2.77014,11500000.0
2007-07-06 05:16:00,2.77112,2.77112,2.76787,2.76883,7500000.0
2007-07-06 05:17:00,2.7698,2.77043,2.76611,2.76611,6250000.0
2007-07-06 05:18:00,2.77092,2.77212,2.76785,2.76785,9750000.0
2007-07-06 05:19:00,2.76978,2.77072,2.76821,2.77072,9500000.0
2007-07-06 05:20:00,2.7656,2.77178,2.7656,2.76942,6250000.0
2007-07-06 05:21:00,2.76822,2.77097,2.76819,2.77097,6250000.0
2007-07-06 05:22:00,2.77111,2.77111,2.76464,2.76785,7880000.0
2007-07-06 05:23:00,2.76737,2.77122,2.76737,2.76773,10250000.0
2007-07-06 05:24:00,2.76722,2.76979,2.7617,2.7617,9630000.0
2007-07-06 05:25:00,2.76964,2.76964,2.76351,2.76626,6500000.0
2007-07-06 05:26:00,2.76863,2.76863,2.76863,2.76863,750000.0
2007-07-06 05:27:00,2.76868,2.77081,2.76726,2.77066,10000000.0
2007-07-06 05:28:00,2.76696,2.77011,2.76696,2.77011,3250000.0
2007-07-06 05:29:00,2.76911,2.7699,2.76681,2.76776,9250000.0
2007-07-06 05:30:00,2.76986,2.77014,2.76492,2.77014,10500000.0
2007-07-06 05:31:00,2.76854,2.77038,2.76629,2.77025,6000000.0
2007-07-06 05:33:00,2.77071,2.77095,2.76883,2.77064,8250000.0
2007-07-06 05:34:00,2.77081,2.77081,2.77081,2.77081,750000.0
2007-07-06 05:36:00,2.77072,2.77117,2.767,2.77072,7000000.0
2007-07-06 05:37:00,2.77038,2.77102,2.76758,2.77098,9750000.0
2007-07-06 05:38:00,2.77019,2.77061,2.76839,2.7685,5500000.0
2007-07-06 05:39:00,2.76699,2.77062,2.76699,2.77035,7250000.0
2007-07-06 05:40:00,2.76944,2.77059,2.76693,2.76693,7750000.0
2007-07-06 05:41:00,2.76939,2.76996,2.76657,2.76996,10250000.0
2007-07-06 05:42:00,2.76808,2.77122,2.76415,2.77122,11250000.0
2007-07-06 05:44:00,2.77069,2.77069,2.77069,2.77069,750000.0
2007-07-06 05:45:00,2.76655,2.76991,2.76573,2.76915,8750000.0
2007-07-06 05:46:00,2.77043,2.77138,2.76776,2.76809,10500000.0
2007-07-06 05:47:00,2.76847,2.771,2.76782,2.771,12500000.0
2007-07-06 05:48:00,2.76839,2.76926,2.76375,2.76375,6750000.0
2007-07-06 05:49:00,2.76908,2.77057,2.76415,2.76647,14000000.0
2007-07-06 05:50:00,2.76484,2.7696,2.76484,2.76951,6250000.0
2007-07-06 05:52:00,2.77033,2.77033,2.77033,2.77033,750000.0
2007-07-06 05:53:00,2.76893,2.76988,2.76729,2.76828,8130000.0
2007-07-06 05:54:00,2.76657,2.77038,2.76657,2.76769,8000000.0
2007-07-06 05:55:00,2.76897,2.77081,2.76768,2.77028,7630000.0
2007-07-06 05:56:00,2.7695,2.77119,2.76677,2.76977,9630000.0
2007-07-06 05:57:00,2.76919,2.77133,2.76726,2.77061,11000000.0
2007-07-06 05:58:00,2.76955,2.76973,2.76678,2.76678,10880000.0
2007-07-06 05:59:00,2.76792,2.77027,2.76641,2.76996,5500000.0
2007-07-06 06:00:00,2.76871,2.7694,2.76421,2.76421,12020000.0
2007-07-06 06:01:00,2.76872,2.77046,2.76468,2.76757,5750000.0
2007-07-06 06:02:00,2.76766,2.76969,2.766,2.76607,8260000.0
2007-07-06 06:03:00,2.76991,2.77044,2.76748,2.77032,12260000.0
2007-07-06 06:04:00,2.76854,2.76951,2.76642,2.76948,12000000.0
2007-07-06 06:05:00,2.76752,2.77033,2.76605,2.76813,7000000.0
2007-07-06 06:06:00,2.76725,2.77122,2.76725,2.7698,11130000.0
2007-07-06 06:07:00,2.76809,2.76988,2.76692,2.76837,9750000.0
2007-07-06 06:08:00,2.76863,2.77065,2.76698,2.76893,6250000.0
2007-07-06 06:09:00,2.76971,2.77111,2.76557,2.76732,7380000.0
2007-07-06 06:10:00,2.76908,2.7708,2.76649,2.76783,8750000.0
2007-07-06 06:11:00,2.77061,2.77099,2.76538,2.77016,13130000.0
2007-07-06 06:12:00,2.77148,2.77159,2.76748,2.77039,14630000.0
2007-07-06 06:13:00,2.77065,2.77151,2.76948,2.77048,14250000.0
2007-07-06 06:14:00,2.77022,2.77061,2.76662,2.76892,8000000.0
2007-07-06 06:15:00,2.77105,2.77105,2.76807,2.77038,8130000.0
2007-07-06 06:16:00,2.77137,2.77208,2.77017,2.77185,7750000.0
2007-07-06 06:17:00,2.77037,2.77098,2.76681,2.77094,8380000.0
2007-07-06 06:18:00,2.77085,2.77101,2.76744,2.77101,9000000.0
2007-07-06 06:19:00,2.76935,2.76979,2.7667,2.76706,12000000.0
2007-07-06 06:20:00,2.76494,2.77085,2.76494,2.7666,6380000.0
2007-07-06 06:21:00,2.77173,2.77173,2.76947,2.77112,6500000.0
2007-07-06 06:22:00,2.77102,2.77102,2.77048,2.77048,3250000.0
2007-07-06 06:24:00,2.77091,2.77093,2.7672,2.7707,6250000.0
2007-07-06 06:25:00,2.7691,2.7717,2.76758,2.7717,9000000.0
2007-07-06 06:26:00,2.76852,2.77032,2.7674,2.76997,5250000.0
2007-07-06 06:27:00,2.77148,2.77148,2.76742,2.76956,6750000.0
2007-07-06 06:28:00,2.76789,2.77045,2.76642,2.76642,9250000.0
2007-07-06 06:29:00,2.76892,2.77115,2.76821,2.76952,6380000.0
2007-07-06 06:30:00,2.76923,2.77165,2.76712,2.76835,6250000.0
2007-07-06 06:32:00,2.77076,2.77186,2.76913,2.77136,8000000.0
2007-07-06 06:33:00,2.77076,2.77217,2.76905,2.77217,6750000.0
2007-07-06 06:34:00,2.76853,2.77188,2.76702,2.76935,6250000.0
2007-07-06 06:35:00,2.7696,2.7713,2.76566,2.7711,6250000.0
2007-07-06 06:36:00,2.76924,2.77044,2.76728,2.76728,8000000.0
2007-07-06 06:37:00,2.77112,2.77227,2.76649,2.7716,10500000.0
2007-07-06 06:38:00,2.76928,2.77137,2.76368,2.76368,6750000.0
2007-07-06 06:39:00,2.77062,2.77218,2.76715,2.77177,8630000.0
2007-07-06 06:40:00,2.77155,2.77155,2.76968,2.76968,1500000.0
2007-07-06 06:41:00,2.76586,2.77189,2.76586,2.77159,8250000.0
2007-07-06 06:42:00,2.76732,2.77159,2.76732,2.771,8500000.0
2007-07-06 06:43:00,2.76651,2.77174,2.76651,2.76781,6500000.0
2007-07-06 06:44:00,2.77033,2.77083,2.76867,2.76889,7250000.0
2007-07-06 06:45:00,2.7652,2.772,2.7652,2.77144,5380000.0
2007-07-06 06:46:00,2.77127,2.77127,2.76733,2.76818,12750000.0
2007-07-06 06:47:00,2.76744,2.7704,2.76744,2.7704,5250000.0
2007-07-06 06:48:00,2.77051,2.77239,2.76803,2.76907,6500000.0
2007-07-06 06:49:00,2.77042,2.77162,2.76753,2.77112,8750000.0
2007-07-06 06:50:00,2.7702,2.77229,2.76789,2.76946,8880000.0
2007-07-06 06:51:00,2.76772,2.77039,2.76407,2.76814,8500000.0
2007-07-06 06:52:00,2.7707,2.77106,2.76706,2.76853,5250000.0
2007-07-06 06:53:00,2.76931,2.77165,2.76568,2.7687,5500000.0
2007-07-06 06:54:00,2.77094,2.77153,2.76928,2.76988,13000000.0
2007-07-06 06:55:00,2.76901,2.76919,2.76455,2.76843,10750000.0
2007-07-06 06:56:00,2.76707,2.77098,2.76707,2.76957,7750000.0
2007-07-06 06:57:00,2.7704,2.7707,2.76507,2.76855,11000000.0
2007-07-06 06:59:00,2.76908,2.77138,2.76772,2.76987,7000000.0
2007-07-06 07:01:00,2.77111,2.77128,2.77101,2.77112,6500000.0
2007-07-06 07:02:00,2.77004,2.77123,2.76746,2.76804,7000000.0
2007-07-06 07:03:00,2.77013,2.77157,2.76728,2.76983,8500000.0
2007-07-06 07:04:00,2.7712,2.7715,2.76794,2.76915,9630000.0
2007-07-06 07:05:00,2.77107,2.77149,2.76912,2.77079,7750000.0
2007-07-06 07:06:00,2.76935,2.77083,2.76592,2.77048,10750000.0
2007-07-06 07:07:00,2.77138,2.77148,2.76583,2.77148,6750000.0
2007-07-06 07:08:00,2.76952,2.77159,2.76638,2.77139,9500000.0
2007-07-06 07:09:00,2.76932,2.77104,2.76758,2.76758,9250000.0
2007-07-06 07:10:00,2.77111,2.77172,2.76753,2.77017,11500000.0
2007-07-06 07:12:00,2.76963,2.7713,2.76604,2.76949,7000000.0
2007-07-06 07:13:00,2.77074,2.77122,2.76597,2.76597,5750000.0
2007-07-06 07:14:00,2.77097,2.77163,2.76924,2.76992,8250000.0
2007-07-06 07:15:00,2.77194,2.77194,2.76699,2.77021,10250000.0
2007-07-06 07:16:00,2.77117,2.77146,2.77046,2.77046,7250000.0
2007-07-06 07:17:00,2.76824,2.77067,2.76609,2.76885,4000000.0
2007-07-06 07:18:00,2.77047,2.771,2.76837,2.76837,6630000.0
2007-07-06 07:20:00,2.76618,2.77027,2.76618,2.76808,5500000.0
2007-07-06 07:21:00,2.76947,2.77091,2.76947,2.7697,7250000.0
2007-07-06 07:22:00,2.76897,2.77052,2.76639,2.77052,7250000.0
2007-07-06 07:23:00,2.76932,2.76983,2.76748,2.76827,6250000.0
2007-07-06 07:24:00,2.76975,2.77146,2.76867,2.76867,7500000.0
2007-07-06 07:25:00,2.76979,2.77032,2.76818,2.76818,6250000.0
2007-07-06 07:26:00,2.7663,2.77283,2.7663,2.77072,8750000.0
2007-07-06 07:27:00,2.76911,2.76983,2.76467,2.7697,7750000.0
2007-07-06 07:28:00,2.76774,2.77247,2.76774,2.7723,8750000.0
2007-07-06 07:29:00,2.77127,2.77236,2.76738,2.76738,12250000.0
2007-07-06 07:30:00,2.77015,2.77226,2.76702,2.77214,8000000.0
2007-07-06 07:31:00,2.77037,2.77077,2.7683,2.77063,9250000.0
2007-07-06 07:32:00,2.7698,2.77195,2.76728,2.7693,5500000.0
2007-07-06 07:33:00,2.76605,2.77012,2.7654,2.76697,13000000.0
2007-07-06 07:34:00,2.77052,2.7722,2.76971,2.7703,7000000.0
2007-07-06 07:35:00,2.77139,2.77452,2.76936,2.76936,10500000.0
2007-07-06 07:36:00,2.76694,2.77238,2.76625,2.77046,5750000.0
2007-07-06 07:38:00,2.77025,2.77289,2.77025,2.77179,11500000.0
2007-07-06 07:39:00,2.77002,2.7735,2.76721,2.77102,6500000.0
2007-07-06 07:40:00,2.76927,2.77215,2.76927,2.77185,8500000.0
2007-07-06 07:41:00,2.77071,2.77084,2.76741,2.76741,6000000.0
2007-07-06 07:42:00,2.77148,2.77298,2.76831,2.77216,8510000.0
2007-07-06 07:43:00,2.77121,2.77339,2.76912,2.76956,8250000.0
2007-07-06 07:44:00,2.77071,2.77317,2.77011,2.77039,8750000.0
2007-07-06 07:45:00,2.77155,2.77292,2.76787,2.77012,5880000.0
2007-07-06 07:46:00,2.77154,2.77277,2.76785,2.76785,6750000.0
2007-07-06 07:47:00,2.77263,2.77342,2.77077,2.77077,4000000.0
2007-07-06 07:48:00,2.77146,2.7739,2.76754,2.77195,5880000.0
2007-07-06 07:49:00,2.76909,2.77402,2.76909,2.77402,9000000.0
2007-07-06 07:50:00,2.77397,2.77397,2.77147,2.77148,7750000.0
2007-07-06 07:51:00,2.77177,2.77396,2.76887,2.76887,7500000.0
2007-07-06 07:52:00,2.77009,2.77383,2.77009,2.77287,10500000.0
2007-07-06 07:53:00,2.77013,2.77369,2.76868,2.7701,10750000.0
2007-07-06 07:54:00,2.7747,2.7747,2.76893,2.77219,10750000.0
2007-07-06 07:55:00,2.77372,2.77441,2.77041,2.77324,7750000.0
2007-07-06 07:56:00,2.77389,2.77475,2.77166,2.7721,7000000.0
2007-07-06 07:57:00,2.77563,2.77563,2.7705,2.77356,7750000.0
2007-07-06 07:58:00,2.77376,2.77514,2.77016,2.77514,7000000.0
2007-07-06 07:59:00,2.77383,2.77435,2.77135,2.77163,8750000.0
2007-07-06 08:00:00,2.77372,2.77372,2.76827,2.77052,5750000.0
2007-07-06 08:01:00,2.77061,2.77262,2.76823,2.77223,8380000.0
2007-07-06 08:02:00,2.76874,2.77403,2.76821,2.77158,15510000.0
2007-07-06 08:03:00,2.77343,2.77384,2.7695,2.77325,10250000.0
2007-07-06 08:04:00,2.77187,2.77357,2.77003,2.77057,6500000.0
2007-07-06 08:05:00,2.7678,2.77267,2.7678,2.76905,6880000.0
2007-07-06 08:06:00,2.77123,2.77206,2.77008,2.77193,7250000.0
2007-07-06 08:07:00,2.76907,2.77279,2.76907,2.76942,6000000.0
2007-07-06 08:08:00,2.76786,2.77208,2.76674,2.77046,10500000.0
2007-07-06 08:09:00,2.77205,2.77205,2.76531,2.77036,8130000.0
2007-07-06 08:10:00,2.76886,2.77235,2.76886,2.76924,7000000.0
2007-07-06 08:11:00,2.77103,2.77179,2.76981,2.77179,6750000.0
2007-07-06 08:12:00,2.77136,2.77319,2.76956,2.77253,8000000.0
2007-07-06 08:13:00,2.77109,2.77254,2.77012,2.77234,8000000.0
2007-07-06 08:14:00,2.77204,2.77225,2.76836,2.77184,9380000.0
2007-07-06 08:15:00,2.76918,2.77274,2.76918,2.77135,6750000.0
2007-07-06 08:16:00,2.77273,2.77368,2.76979,2.77125,6630000.0
2007-07-06 08:17:00,2.77321,2.77321,2.76893,2.76893,6750000.0
2007-07-06 08:18:00,2.77151,2.77362,2.76847,2.77249,6250000.0
2007-07-06 08:19:00,2.76911,2.77268,2.76645,2.76932,5750000.0
2007-07-06 08:20:00,2.77263,2.77263,2.76983,2.77246,8500000.0
2007-07-06 08:21:00,2.77029,2.77449,2.76671,2.77157,6630000.0
2007-07-06 08:22:00,2.77319,2.77359,2.76915,2.76947,8880000.0
2007-07-06 08:23:00,2.77311,2.77351,2.76872,2.77236,7750000.0
2007-07-06 08:24:00,2.77233,2.77391,2.77026,2.77359,5250000.0
2007-07-06 08:25:00,2.77178,2.77374,2.77117,2.77321,13250000.0
2007-07-06 08:26:00,2.77169,2.77295,2.7671,2.77295,7750000.0
2007-07-06 08:27:00,2.77142,2.77308,2.76971,2.77078,6750000.0
2007-07-06 08:28:00,2.77349,2.77366,2.76925,2.77278,7630000.0
2007-07-06 08:29:00,2.76977,2.77395,2.76977,2.77184,6000000.0
2007-07-06 08:30:00,2.77067,2.77489,2.76729,2.77489,12250000.0
2007-07-06 08:31:00,2.76821,2.77444,2.76821,2.77288,8500000.0
2007-07-06 08:32:00,2.77105,2.77292,2.76595,2.76779,8380000.0
2007-07-06 08:33:00,2.77541,2.77541,2.7709,2.77191,7000000.0
2007-07-06 08:34:00,2.77105,2.77282,2.76442,2.77023,6380000.0
2007-07-06 08:35:00,2.77159,2.77423,2.76729,2.77423,6250000.0
2007-07-06 08:36:00,2.7724,2.77432,2.76873,2.77432,12000000.0
2007-07-06 08:37:00,2.77083,2.77264,2.76704,2.76923,8250000.0
2007-07-06 08:38:00,2.7728,2.77339,2.76481,2.76846,5250000.0
2007-07-06 08:39:00,2.76838,2.77537,2.76838,2.77537,9630000.0
2007-07-06 08:40:00,2.76713,2.77569,2.76713,2.77528,9000000.0
2007-07-06 08:41:00,2.76906,2.77371,2.76751,2.77019,13000000.0
2007-07-06 08:42:00,2.77338,2.77416,2.77058,2.77239,8250000.0
2007-07-06 08:43:00,2.76941,2.77393,2.76708,2.77393,18000000.0
2007-07-06 08:44:00,2.76913,2.77408,2.7664,2.77145,12000000.0
2007-07-06 08:45:00,2.7727,2.7727,2.76689,2.7707,5000000.0
2007-07-06 08:46:00,2.77037,2.77175,2.76792,2.7711,5750000.0
2007-07-06 08:47:00,2.7709,2.77227,2.76858,2.76858,6880000.0
2007-07-06 08:48:00,2.77216,2.77463,2.76831,2.77463,13000000.0
2007-07-06 08:49:00,2.77314,2.77314,2.77037,2.77214,5500000.0
2007-07-06 08:50:00,2.77191,2.77241,2.77038,2.77115,9250000.0
2007-07-06 08:51:00,2.77001,2.7737,2.77001,2.77044,9000000.0
2007-07-06 08:52:00,2.7712,2.77359,2.76785,2.7707,11000000.0
2007-07-06 08:53:00,2.76833,2.77378,2.76833,2.77338,9250000.0
2007-07-06 08:54:00,2.77485,2.77485,2.77077,2.77155,7630000.0
2007-07-06 08:56:00,2.77192,2.77431,2.76703,2.77382,6250000.0
2007-07-06 08:57:00,2.77072,2.77614,2.76681,2.77064,13250000.0
2007-07-06 08:58:00,2.76876,2.77266,2.76775,2.77205,8750000.0
2007-07-06 08:59:00,2.77364,2.77364,2.76597,2.77107,14130000.0
2007-07-06 09:00:00,2.77273,2.77284,2.76718,2.76929,5750000.0
2007-07-06 09:01:00,2.77245,2.77307,2.76888,2.77037,10250000.0
2007-07-06 09:02:00,2.76722,2.77256,2.76722,2.77135,7500000.0
2007-07-06 09:03:00,2.76689,2.77214,2.76651,2.76651,11880000.0
2007-07-06 09:04:00,2.76976,2.76976,2.76742,2.76906,4380000.0
2007-07-06 09:05:00,2.77177,2.77242,2.76747,2.76747,12130000.0
2007-07-06 09:06:00,2.77235,2.77288,2.7664,2.77,10500000.0
2007-07-06 09:07:00,2.77352,2.77352,2.76781,2.76969,6130000.0
2007-07-06 09:08:00,2.77299,2.77299,2.76796,2.76923,10500000.0
2007-07-06 09:09:00,2.77296,2.77296,2.76955,2.77148,9250000.0
2007-07-06 09:10:00,2.76894,2.77294,2.76894,2.77269,7500000.0
2007-07-06 09:11:00,2.77122,2.77295,2.76874,2.77184,6250000.0
2007-07-06 09:12:00,2.77352,2.77352,2.76687,2.7705,8000000.0
2007-07-06 09:13:00,2.76914,2.77271,2.7658,2.77098,11630000.0
2007-07-06 09:14:00,2.77241,2.77328,2.7659,2.77328,11630000.0
2007-07-06 09:15:00,2.77384,2.77449,2.76824,2.77112,12630000.0
2007-07-06 09:16:00,2.77229,2.77425,2.76699,2.77425,10250000.0
2007-07-06 09:17:00,2.77193,2.77376,2.76795,2.77239,8750000.0
2007-07-06 09:18:00,2.77237,2.77406,2.76862,2.76924,12750000.0
2007-07-06 09:19:00,2.77224,2.77301,2.7687,2.77074,7500000.0
2007-07-06 09:20:00,2.77326,2.77391,2.77,2.77097,9250000.0
2007-07-06 09:21:00,2.77007,2.77481,2.76694,2.77002,11250000.0
2007-07-06 09:22:00,2.77129,2.77399,2.76859,2.76859,8750000.0
2007-07-06 09:23:00,2.77452,2.77452,2.77138,2.77439,7890000.0
2007-07-06 09:24:00,2.77401,2.77501,2.77004,2.77501,5250000.0
2007-07-06 09:25:00,2.77299,2.77372,2.76827,2.77277,13510000.0
2007-07-06 09:26:00,2.76905,2.77326,2.76816,2.76895,8380000.0
2007-07-06 09:27:00,2.77068,2.77392,2.76639,2.77314,10510000.0
2007-07-06 09:28:00,2.7722,2.7729,2.77054,2.7729,8250000.0
2007-07-06 09:29:00,2.77252,2.77456,2.7683,2.77374,13130000.0
2007-07-06 09:30:00,2.77014,2.77442,2.77007,2.77314,9000000.0
2007-07-06 09:31:00,2.77254,2.77437,2.7708,2.77408,6750000.0
2007-07-06 09:32:00,2.77209,2.77359,2.76646,2.76848,6500000.0
2007-07-06 09:33:00,2.77462,2.7753,2.76859,2.77239,5750000.0
2007-07-06 09:34:00,2.77538,2.77538,2.77116,2.77116,6000000.0
2007-07-06 09:35:00,2.77373,2.77514,2.76903,2.77277,15250000.0
2007-07-06 09:36:00,2.77401,2.77401,2.76753,2.77041,11000000.0
2007-07-06 09:37:00,2.77423,2.77423,2.76767,2.76982,8500000.0
2007-07-06 09:38:00,2.77101,2.77462,2.76917,2.77056,5630000.0
2007-07-06 09:39:00,2.77063,2.7736,2.77063,2.77188,8130000.0
2007-07-06 09:40:00,2.76481,2.77147,2.76481,2.77147,5750000.0
2007-07-06 09:41:00,2.77116,2.77461,2.77034,2.77355,12250000.0
2007-07-06 09:42:00,2.7705,2.77526,2.76854,2.77457,17630000.0
2007-07-06 09:43:00,2.76904,2.77434,2.76904,2.77264,9380000.0
2007-07-06 09:44:00,2.77163,2.77319,2.76675,2.76996,6500000.0
2007-07-06 09:45:00,2.77384,2.77436,2.77046,2.7731,9760000.0
2007-07-06 09:46:00,2.77109,2.77335,2.76649,2.77335,10500000.0
2007-07-06 09:47:00,2.77314,2.77588,2.77094,2.77386,6380000.0
2007-07-06 09:48:00,2.77481,2.77481,2.77082,2.7717,7000000.0
2007-07-06 09:49:00,2.77234,2.77439,2.76909,2.76909,8500000.0
2007-07-06 09:50:00,2.77145,2.77387,2.76927,2.77278,9500000.0
2007-07-06 09:51:00,2.77387,2.77387,2.76827,2.77275,8380000.0
2007-07-06 09:52:00,2.77289,2.77386,2.76958,2.77375,10250000.0
2007-07-06 09:53:00,2.77327,2.77426,2.76848,2.76975,9500000.0
2007-07-06 09:54:00,2.77377,2.77404,2.76906,2.77308,8250000.0
2007-07-06 09:55:00,2.77316,2.77399,2.76927,2.77164,5500000.0
2007-07-06 09:56:00,2.77254,2.7735,2.76823,2.77197,5260000.0
2007-07-06 09:57:00,2.77298,2.77383,2.76856,2.77383,12000000.0
2007-07-06 09:58:00,2.77183,2.77379,2.7696,2.77372,16250000.0
2007-07-06 09:59:00,2.77395,2.77491,2.77001,2.77389,11630000.0
2007-07-06 10:00:00,2.77425,2.77425,2.76753,2.77194,6630000.0
2007-07-06 10:01:00,2.77194,2.77359,2.76831,2.77053,5880000.0
2007-07-06 10:02:00,2.76662,2.77349,2.76662,2.76954,6250000.0
2007-07-06 10:03:00,2.77302,2.77522,2.76976,2.77336,12760000.0
2007-07-06 10:04:00,2.77206,2.77553,2.76922,2.77553,5750000.0
2007-07-06 10:05:00,2.7739,2.77395,2.76962,2.77028,8750000.0
2007-07-06 10:06:00,2.77269,2.77315,2.76635,2.77315,12380000.0
2007-07-06 10:07:00,2.77313,2.77366,2.77058,2.77337,7500000.0
2007-07-06 10:08:00,2.77127,2.77397,2.76917,2.77397,9630000.0
2007-07-06 10:09:00,2.77175,2.77397,2.7694,2.77228,6380000.0
2007-07-06 10:10:00,2.77329,2.77491,2.76959,2.77167,14260000.0
2007-07-06 10:11:00,2.77125,2.77403,2.77048,2.77331,8500000.0
2007-07-06 10:12:00,2.77216,2.77398,2.76731,2.77283,7010000.0
2007-07-06 10:13:00,2.77087,2.77428,2.77016,2.77213,12000000.0
2007-07-06 10:14:00,2.77199,2.77387,2.77104,2.77295,12250000.0
2007-07-06 10:15:00,2.77316,2.77497,2.77177,2.77331,6500000.0
2007-07-06 10:16:00,2.77365,2.77374,2.77091,2.77233,6000000.0
2007-07-06 10:17:00,2.77244,2.77436,2.76981,2.77329,11260000.0
2007-07-06 10:18:00,2.77336,2.77486,2.77156,2.77347,10250000.0
2007-07-06 10:19:00,2.77425,2.77425,2.77201,2.77384,10250000.0
2007-07-06 10:20:00,2.77226,2.77414,2.7713,2.77278,7500000.0
2007-07-06 10:21:00,2.77352,2.77397,2.76998,2.77104,9500000.0
2007-07-06 10:22:00,2.77154,2.77311,2.76777,2.7726,8500000.0
2007-07-06 10:23:00,2.77436,2.77436,2.76951,2.77333,6500000.0
2007-07-06 10:24:00,2.77169,2.77395,2.76973,2.7706,7750000.0
2007-07-06 10:25:00,2.7685,2.77325,2.7685,2.77325,7250000.0
2007-07-06 10:26:00,2.77168,2.77438,2.76907,2.77276,9250000.0
2007-07-06 10:27:00,2.76629,2.77406,2.76629,2.77188,7250000.0
2007-07-06 10:28:00,2.77047,2.77319,2.77047,2.77238,7130000.0
2007-07-06 10:29:00,2.77375,2.77375,2.76979,2.76979,9500000.0
2007-07-06 10:30:00,2.77404,2.77404,2.76848,2.77161,6500000.0
2007-07-06 10:31:00,2.76928,2.77325,2.76928,2.77315,7130000.0
2007-07-06 10:32:00,2.77396,2.77396,2.76923,2.77164,13000000.0
2007-07-06 10:33:00,2.77383,2.77383,2.77008,2.7702,6250000.0
2007-07-06 10:34:00,2.77092,2.77257,2.77,2.77116,7380000.0
2007-07-06 10:35:00,2.77091,2.77325,2.76842,2.76993,5630000.0
2007-07-06 10:36:00,2.77181,2.77229,2.76956,2.77124,10630000.0
2007-07-06 10:37:00,2.77256,2.77273,2.76973,2.77165,8880000.0
2007-07-06 10:38:00,2.77286,2.77286,2.7678,2.7716,9000000.0
2007-07-06 10:39:00,2.76814,2.7726,2.76814,2.77161,10750000.0
2007-07-06 10:40:00,2.77292,2.77292,2.76845,2.76845,10500000.0
2007-07-06 10:41:00,2.77351,2.77351,2.77129,2.77269,8250000.0
2007-07-06 10:42:00,2.77225,2.773,2.76904,2.773,7000000.0
2007-07-06 10:43:00,2.77108,2.77287,2.769,2.77076,9250000.0
2007-07-06 10:44:00,2.77258,2.77438,2.77184,2.77214,16000000.0
2007-07-06 10:45:00,2.77159,2.77364,2.7668,2.77275,6000000.0
2007-07-06 10:46:00,2.77316,2.77316,2.76925,2.7713,7130000.0
2007-07-06 10:47:00,2.77111,2.7722,2.76938,2.77039,5760000.0
2007-07-06 10:48:00,2.77198,2.77249,2.76564,2.76826,5630000.0
2007-07-06 10:49:00,2.77265,2.77292,2.76521,2.76521,8010000.0
2007-07-06 10:50:00,2.77086,2.77175,2.76992,2.77138,5880000.0
2007-07-06 10:51:00,2.76863,2.77162,2.76755,2.76755,8250000.0
2007-07-06 10:52:00,2.76994,2.77248,2.76731,2.77139,11880000.0
2007-07-06 10:53:00,2.76731,2.77264,2.76624,2.77062,10750000.0
2007-07-06 10:54:00,2.7705,2.77282,2.76595,2.76918,9380000.0
2007-07-06 10:55:00,2.76775,2.77184,2.76756,2.76851,6250000.0
2007-07-06 10:56:00,2.76726,2.76883,2.76496,2.76583,9510000.0
2007-07-06 10:57:00,2.76933,2.77255,2.76896,2.77255,9000000.0
2007-07-06 10:58:00,2.76903,2.77142,2.76636,2.76694,9630000.0
2007-07-06 10:59:00,2.7655,2.77072,2.7655,2.77043,6880000.0
2007-07-06 11:00:00,2.76849,2.7703,2.76365,2.76975,10630000.0
2007-07-06 11:01:00,2.76837,2.77064,2.76585,2.76622,8250000.0
2007-07-06 11:02:00,2.77134,2.77134,2.76743,2.76804,8130000.0
2007-07-06 11:03:00,2.77144,2.77144,2.76734,2.77051,10250000.0
2007-07-06 11:04:00,2.76676,2.77015,2.76572,2.76786,6500000.0
2007-07-06 11:05:00,2.76539,2.76706,2.76139,2.76526,12500000.0
2007-07-06 11:06:00,2.76519,2.76933,2.76412,2.76412,7750000.0
2007-07-06 11:07:00,2.76772,2.7678,2.76282,2.76282,5500000.0
2007-07-06 11:08:00,2.76848,2.76848,2.76322,2.76615,5500000.0
2007-07-06 11:09:00,2.76793,2.76888,2.76239,2.76497,6630000.0
2007-07-06 11:10:00,2.76879,2.76967,2.7651,2.7651,10750000.0
2007-07-06 11:11:00,2.76794,2.76822,2.76294,2.76702,9000000.0
2007-07-06 11:12:00,2.7675,2.76819,2.76277,2.76277,5250000.0
2007-07-06 11:14:00,2.7643,2.76783,2.76405,2.76783,7500000.0
2007-07-06 11:15:00,2.76255,2.76652,2.76255,2.76448,7000000.0
2007-07-06 11:17:00,2.76592,2.76643,2.76245,2.76428,7380000.0
2007-07-06 11:18:00,2.76817,2.76899,2.76125,2.76495,11250000.0
2007-07-06 11:19:00,2.76752,2.76944,2.76415,2.76527,7000000.0
2007-07-06 11:20:00,2.76925,2.76981,2.76238,2.76678,7000000.0
2007-07-06 11:21:00,2.7674,2.7674,2.76326,2.76652,9880000.0
2007-07-06 11:22:00,2.76618,2.76819,2.76381,2.76381,6250000.0
2007-07-06 11:23:00,2.76677,2.76831,2.76432,2.76831,12130000.0
2007-07-06 11:24:00,2.76751,2.76826,2.76361,2.76373,6000000.0
2007-07-06 11:25:00,2.76771,2.76855,2.7622,2.7622,7250000.0
2007-07-06 11:26:00,2.76728,2.76772,2.76329,2.76497,9010000.0
2007-07-06 11:27:00,2.76508,2.76772,2.76505,2.76561,6750000.0
2007-07-06 11:28:00,2.7638,2.76808,2.7635,2.7635,8630000.0
2007-07-06 11:29:00,2.7698,2.7698,2.76157,2.76582,5750000.0
2007-07-06 11:30:00,2.76458,2.7668,2.76355,2.76479,5880000.0
2007-07-06 11:31:00,2.76373,2.76723,2.7625,2.76593,10500000.0
2007-07-06 11:32:00,2.76638,2.76749,2.75975,2.76331,10130000.0
2007-07-06 11:33:00,2.76305,2.76822,2.76305,2.76822,9880000.0
2007-07-06 11:34:00,2.76724,2.76755,2.76466,2.76629,7000000.0
2007-07-06 11:35:00,2.76505,2.76749,2.76219,2.76523,9250000.0
2007-07-06 11:36:00,2.76607,2.76787,2.76433,2.76527,8500000.0
2007-07-06 11:37:00,2.76537,2.76661,2.76276,2.76661,11500000.0
2007-07-06 11:38:00,2.76324,2.76814,2.76324,2.76814,5750000.0
2007-07-06 11:39:00,2.76618,2.76781,2.7604,2.76633,11250000.0
2007-07-06 11:40:00,2.76576,2.76836,2.76416,2.76453,13000000.0
2007-07-06 11:41:00,2.76832,2.7684,2.7614,2.76435,7750000.0
2007-07-06 11:42:00,2.76648,2.76792,2.76568,2.76751,10750000.0
2007-07-06 11:43:00,2.76342,2.76841,2.76141,2.76425,12500000.0
2007-07-06 11:44:00,2.76882,2.76882,2.76284,2.7629,9500000.0
2007-07-06 11:45:00,2.76415,2.76806,2.76204,2.76204,8010000.0
2007-07-06 11:46:00,2.76504,2.76772,2.76369,2.76765,5500000.0
2007-07-06 11:47:00,2.76452,2.7666,2.76161,2.7652,9260000.0
2007-07-06 11:48:00,2.76495,2.76764,2.76194,2.76685,9250000.0
2007-07-06 11:49:00,2.76579,2.7677,2.76251,2.76657,11130000.0
2007-07-06 11:50:00,2.76533,2.76664,2.7641,2.76571,9500000.0
2007-07-06 11:51:00,2.76542,2.76542,2.76376,2.76389,7750000.0
2007-07-06 11:52:00,2.76738,2.76738,2.76442,2.76588,8510000.0
2007-07-06 11:53:00,2.76474,2.76527,2.76362,2.76494,5500000.0
2007-07-06 11:54:00,2.76352,2.76826,2.76193,2.76696,8000000.0
2007-07-06 11:55:00,2.76602,2.76626,2.76258,2.76391,9250000.0
2007-07-06 11:56:00,2.76501,2.76595,2.76264,2.76264,6250000.0
2007-07-06 11:57:00,2.76242,2.76526,2.76184,2.76371,7000000.0
2007-07-06 11:58:00,2.76235,2.76562,2.7616,2.76392,10500000.0
2007-07-06 11:59:00,2.76318,2.76605,2.7623,2.76443,9380000.0
2007-07-06 12:00:00,2.76447,2.76558,2.76157,2.76429,9380000.0
2007-07-06 12:01:00,2.76287,2.76595,2.76225,2.7651,8380000.0
2007-07-06 12:02:00,2.76133,2.76597,2.76119,2.76375,9380000.0
2007-07-06 12:03:00,2.76454,2.76454,2.7603,2.7603,10750000.0
2007-07-06 12:04:00,2.76313,2.76654,2.76259,2.76603,8000000.0
2007-07-06 12:05:00,2.76565,2.76631,2.76034,2.76614,8250000.0
2007-07-06 12:06:00,2.76567,2.76635,2.76195,2.76487,10250000.0
2007-07-06 12:07:00,2.76624,2.76624,2.75951,2.76458,12500000.0
2007-07-06 12:08:00,2.76524,2.76603,2.76074,2.76603,9140000.0
2007-07-06 12:09:00,2.76547,2.76689,2.7624,2.76591,13000000.0
2007-07-06 12:10:00,2.7658,2.76659,2.75868,2.76613,8750000.0
2007-07-06 12:11:00,2.76631,2.76684,2.76339,2.76615,7500000.0
2007-07-06 12:12:00,2.76311,2.76622,2.76311,2.766,10640000.0
2007-07-06 12:13:00,2.76544,2.76793,2.76233,2.76409,13750000.0
2007-07-06 12:14:00,2.76752,2.76817,2.76108,2.76613,9500000.0
2007-07-06 12:15:00,2.76215,2.76725,2.76215,2.76627,11630000.0
2007-07-06 12:16:00,2.76711,2.76711,2.76408,2.76439,5750000.0
2007-07-06 12:17:00,2.7663,2.7682,2.76457,2.76792,6000000.0
2007-07-06 12:18:00,2.76308,2.76738,2.75976,2.75976,8750000.0
2007-07-06 12:19:00,2.76714,2.76717,2.75816,2.76344,10500000.0
2007-07-06 12:20:00,2.76205,2.76495,2.76116,2.76472,6750000.0
2007-07-06 12:21:00,2.76454,2.76571,2.75953,2.76217,12380000.0
2007-07-06 12:22:00,2.76422,2.7662,2.7624,2.7624,6630000.0
2007-07-06 12:23:00,2.76323,2.76533,2.76092,2.76476,9250000.0
2007-07-06 12:24:00,2.75905,2.76427,2.75905,2.76277,9250000.0
2007-07-06 12:25:00,2.76382,2.76565,2.76098,2.76552,5250000.0
2007-07-06 12:26:00,2.76349,2.76538,2.76215,2.76538,9000000.0
2007-07-06 12:27:00,2.76629,2.76629,2.76076,2.76279,9500000.0
2007-07-06 12:28:00,2.76375,2.76617,2.76375,2.76538,10880000.0
2007-07-06 12:29:00,2.76641,2.76714,2.76271,2.76271,7000000.0
2007-07-06 12:30:00,2.76569,2.76647,2.7623,2.76289,7250000.0
2007-07-06 12:31:00,2.76231,2.76666,2.76184,2.76666,5500000.0
2007-07-06 12:32:00,2.76498,2.76676,2.76242,2.7663,9000000.0
2007-07-06 12:33:00,2.7649,2.7672,2.76286,2.76594,13500000.0
2007-07-06 12:34:00,2.76591,2.76788,2.76452,2.76788,7500000.0
2007-07-06 12:35:00,2.76635,2.76635,2.76187,2.76187,7750000.0
2007-07-06 12:36:00,2.76522,2.76628,2.76306,2.76331,5750000.0
2007-07-06 12:37:00,2.76395,2.76711,2.76077,2.76711,14380000.0
2007-07-06 12:38:00,2.76526,2.76736,2.76038,2.76607,12000000.0
2007-07-06 12:39:00,2.76436,2.76718,2.76265,2.76604,5880000.0
2007-07-06 12:40:00,2.76153,2.76607,2.76153,2.765,8500000.0
2007-07-06 12:41:00,2.76484,2.76719,2.76277,2.76553,6000000.0
2007-07-06 12:42:00,2.76522,2.76768,2.76086,2.76768,11500000.0
2007-07-06 12:43:00,2.76478,2.76697,2.76382,2.76466,7250000.0
2007-07-06 12:44:00,2.76416,2.76645,2.76261,2.76561,9250000.0
2007-07-06 12:45:00,2.76069,2.76608,2.76069,2.76537,10000000.0
2007-07-06 12:46:00,2.76716,2.76716,2.75889,2.75889,11380000.0
2007-07-06 12:47:00,2.76358,2.7672,2.76275,2.76336,14250000.0
2007-07-06 12:48:00,2.76119,2.76616,2.76119,2.76221,6000000.0
2007-07-06 12:49:00,2.76595,2.76639,2.76346,2.76551,9630000.0
2007-07-06 12:50:00,2.76165,2.76597,2.76158,2.76503,10500000.0
2007-07-06 12:51:00,2.76552,2.7667,2.76225,2.76563,7380000.0
2007-07-06 12:52:00,2.76426,2.76578,2.76123,2.76434,6000000.0
2007-07-06 12:53:00,2.76701,2.76702,2.76254,2.76254,8500000.0
2007-07-06 12:54:00,2.76489,2.76603,2.76208,2.76528,9880000.0
2007-07-06 12:55:00,2.76576,2.76694,2.76072,2.76251,11250000.0
2007-07-06 12:56:00,2.76427,2.76697,2.76082,2.76196,10880000.0
2007-07-06 12:57:00,2.76525,2.76587,2.76087,2.76363,11250000.0
2007-07-06 12:58:00,2.76465,2.76813,2.76367,2.76522,12630000.0
2007-07-06 12:59:00,2.76332,2.76728,2.76332,2.76689,14750000.0
2007-07-06 13:00:00,2.76498,2.76686,2.76329,2.76606,12880000.0
2007-07-06 13:01:00,2.76384,2.76739,2.76384,2.76526,11010000.0
2007-07-06 13:02:00,2.7671,2.7671,2.76258,2.7636,7380000.0
2007-07-06 13:03:00,2.76604,2.76806,2.76292,2.76667,10130000.0
2007-07-06 13:04:00,2.76597,2.76731,2.76283,2.76522,12130000.0
2007-07-06 13:05:00,2.76682,2.76745,2.76156,2.76594,15500000.0
2007-07-06 13:06:00,2.7642,2.76664,2.76234,2.76312,7000000.0
2007-07-06 13:07:00,2.76725,2.76735,2.76145,2.76735,15500000.0
2007-07-06 13:08:00,2.7664,2.76718,2.76279,2.76555,9750000.0
2007-07-06 13:09:00,2.76712,2.76795,2.76236,2.76323,10250000.0
2007-07-06 13:10:00,2.7669,2.7682,2.76342,2.7682,6250000.0
2007-07-06 13:11:00,2.76558,2.76777,2.76207,2.76637,14250000.0
2007-07-06 13:12:00,2.76857,2.76857,2.76378,2.76378,9000000.0
2007-07-06 13:13:00,2.76527,2.76863,2.76338,2.7644,10880000.0
2007-07-06 13:14:00,2.76611,2.76933,2.76514,2.76533,7000000.0
2007-07-06 13:15:00,2.76845,2.76884,2.7619,2.76247,5750000.0
2007-07-06 13:16:00,2.76813,2.76848,2.76148,2.76604,9130000.0
2007-07-06 13:17:00,2.76388,2.76767,2.76388,2.76476,6250000.0
2007-07-06 13:18:00,2.76874,2.76874,2.76496,2.76782,6500000.0
2007-07-06 13:19:00,2.76635,2.76813,2.76484,2.76758,6250000.0
2007-07-06 13:20:00,2.76536,2.7683,2.76507,2.76806,9750000.0
2007-07-06 13:21:00,2.76782,2.76846,2.7625,2.76711,7750000.0
2007-07-06 13:22:00,2.76859,2.76961,2.76458,2.76458,6250000.0
2007-07-06 13:23:00,2.76821,2.76855,2.76426,2.76469,13630000.0
2007-07-06 13:24:00,2.76908,2.76963,2.76481,2.76481,13640000.0
2007-07-06 13:25:00,2.7694,2.7694,2.76548,2.76803,7500000.0
2007-07-06 13:26:00,2.76884,2.76911,2.76322,2.76532,6380000.0
2007-07-06 13:27:00,2.76817,2.76817,2.76315,2.76579,9750000.0
2007-07-06 13:28:00,2.76443,2.76872,2.76443,2.76491,10250000.0
2007-07-06 13:29:00,2.76261,2.76884,2.76261,2.76851,10250000.0
2007-07-06 13:30:00,2.76859,2.76979,2.76471,2.76925,10000000.0
2007-07-06 13:31:00,2.76525,2.76895,2.76314,2.76314,13000000.0
2007-07-06 13:32:00,2.76857,2.77071,2.76489,2.76667,9500000.0
2007-07-06 13:33:00,2.76363,2.77051,2.76363,2.77051,5750000.0
2007-07-06 13:34:00,2.76662,2.76936,2.76282,2.76293,11880000.0
2007-07-06 13:35:00,2.77078,2.77078,2.76184,2.76857,8880000.0
2007-07-06 13:36:00,2.76656,2.77025,2.76242,2.76873,10000000.0
2007-07-06 13:37:00,2.76825,2.77011,2.76554,2.76823,9500000.0
2007-07-06 13:38:00,2.76866,2.76892,2.76345,2.76892,10250000.0
2007-07-06 13:39:00,2.76854,2.76986,2.76441,2.76878,7000000.0
2007-07-06 13:40:00,2.76822,2.77035,2.76473,2.76615,9250000.0
2007-07-06 13:41:00,2.76959,2.76959,2.76527,2.76866,8750000.0
2007-07-06 13:42:00,2.7675,2.76968,2.76692,2.76884,6130000.0
2007-07-06 13:43:00,2.77082,2.77082,2.76555,2.76875,6500000.0
2007-07-06 13:44:00,2.77008,2.77047,2.76672,2.76982,10000000.0
2007-07-06 13:45:00,2.7649,2.7705,2.7649,2.767,10750000.0
2007-07-06 13:46:00,2.76799,2.77059,2.76632,2.77026,6250000.0
2007-07-06 13:47:00,2.7689,2.77085,2.76706,2.76858,9000000.0
2007-07-06 13:48:00,2.76877,2.77029,2.76496,2.77029,9750000.0
2007-07-06 13:49:00,2.7707,2.77084,2.76656,2.76791,5630000.0
2007-07-06 13:50:00,2.76912,2.77015,2.76551,2.76821,6750000.0
2007-07-06 13:51:00,2.76692,2.76998,2.76525,2.76682,7750000.0
2007-07-06 13:52:00,2.77001,2.77001,2.76537,2.76943,10630000.0
2007-07-06 13:53:00,2.7702,2.77106,2.76559,2.76559,7500000.0
2007-07-06 13:54:00,2.76909,2.76966,2.7656,2.76733,7500000.0
2007-07-06 13:55:00,2.76899,2.76967,2.76392,2.76392,12000000.0
2007-07-06 13:56:00,2.76679,2.76929,2.76286,2.76286,11000000.0
2007-07-06 13:57:00,2.76863,2.76945,2.76515,2.76522,11500000.0
2007-07-06 13:58:00,2.76517,2.76954,2.76323,2.76323,8500000.0
2007-07-06 13:59:00,2.76729,2.7692,2.76729,2.76863,7750000.0
2007-07-06 14:00:00,2.76425,2.76969,2.76425,2.76527,10750000.0
2007-07-06 14:01:00,2.76584,2.76872,2.76584,2.76641,10630000.0
2007-07-06 14:02:00,2.76669,2.76902,2.76607,2.76896,8500000.0
2007-07-06 14:03:00,2.76465,2.76978,2.76465,2.76513,7250000.0
2007-07-06 14:04:00,2.76847,2.76874,2.76375,2.76814,5880000.0
2007-07-06 14:05:00,2.76572,2.76765,2.76423,2.76585,8130000.0
2007-07-06 14:06:00,2.7651,2.76907,2.7651,2.76768,11250000.0
2007-07-06 14:07:00,2.76413,2.76816,2.76114,2.76816,9500000.0
2007-07-06 14:08:00,2.76547,2.76839,2.76014,2.766,7880000.0
2007-07-06 14:09:00,2.7669,2.76723,2.76305,2.76418,6260000.0
2007-07-06 14:10:00,2.76667,2.76736,2.75965,2.76332,11000000.0
2007-07-06 14:11:00,2.76564,2.7668,2.76363,2.76507,5500000.0
2007-07-06 14:12:00,2.76696,2.76728,2.76108,2.76563,8250000.0
2007-07-06 14:13:00,2.76538,2.76769,2.76198,2.76769,11000000.0
2007-07-06 14:14:00,2.76602,2.76752,2.76345,2.76599,6750000.0
2007-07-06 14:15:00,2.76681,2.76685,2.76059,2.76421,10880000.0
2007-07-06 14:16:00,2.76498,2.76658,2.76253,2.76253,9000000.0
2007-07-06 14:17:00,2.76304,2.76753,2.76202,2.76753,11130000.0
2007-07-06 14:18:00,2.7646,2.76585,2.76014,2.76374,6000000.0
2007-07-06 14:19:00,2.76567,2.76629,2.75819,2.76373,13250000.0
2007-07-06 14:20:00,2.76204,2.76447,2.75965,2.75965,4000000.0
2007-07-06 14:21:00,2.76186,2.76569,2.7607,2.76474,11760000.0
2007-07-06 14:22:00,2.76035,2.76505,2.76035,2.76343,5260000.0
2007-07-06 14:23:00,2.76559,2.76601,2.76118,2.7651,7500000.0
2007-07-06 14:24:00,2.76313,2.76581,2.76184,2.76549,10630000.0
2007-07-06 14:25:00,2.76683,2.76683,2.76302,2.76456,10500000.0
2007-07-06 14:26:00,2.76477,2.76794,2.75994,2.76552,12750000.0
2007-07-06 14:27:00,2.76325,2.7646,2.76275,2.76418,6250000.0
2007-07-06 14:28:00,2.76448,2.76652,2.76166,2.76444,7500000.0
2007-07-06 14:29:00,2.7619,2.76481,2.76026,2.7635,8500000.0
2007-07-06 14:30:00,2.76403,2.77021,2.7639,2.77021,10500000.0
2007-07-06 14:31:00,2.76614,2.76946,2.76614,2.76684,8000000.0
2007-07-06 14:32:00,2.76938,2.77024,2.76355,2.77024,13000000.0
2007-07-06 14:33:00,2.76517,2.76949,2.76403,2.76756,7380000.0
2007-07-06 14:34:00,2.77152,2.77234,2.767,2.77115,12750000.0
2007-07-06 14:35:00,2.7654,2.77317,2.7654,2.76973,12500000.0
2007-07-06 14:36:00,2.77236,2.77295,2.76897,2.76993,8500000.0
2007-07-06 14:37:00,2.77012,2.77174,2.7658,2.76856,9500000.0
2007-07-06 14:38:00,2.77171,2.77171,2.76634,2.76634,6630000.0
2007-07-06 14:39:00,2.77157,2.77194,2.76605,2.76605,9000000.0
2007-07-06 14:40:00,2.77154,2.77154,2.76601,2.76747,8750000.0
2007-07-06 14:41:00,2.77089,2.77089,2.76441,2.76441,6500000.0
2007-07-06 14:42:00,2.76837,2.76867,2.76524,2.76802,10130000.0
2007-07-06 14:43:00,2.76428,2.76963,2.76428,2.76756,7750000.0
2007-07-06 14:44:00,2.7679,2.7704,2.7655,2.76615,9630000.0
2007-07-06 14:45:00,2.7659,2.77035,2.7654,2.7654,5500000.0
2007-07-06 14:46:00,2.77153,2.77186,2.76578,2.76872,8880000.0
2007-07-06 14:47:00,2.76761,2.77077,2.76761,2.77015,10000000.0
2007-07-06 14:48:00,2.76909,2.77057,2.76668,2.77014,12500000.0
2007-07-06 14:49:00,2.77177,2.77268,2.76749,2.77062,9750000.0
2007-07-06 14:50:00,2.76936,2.771,2.76444,2.7695,5750000.0
2007-07-06 14:51:00,2.77038,2.77061,2.76591,2.76654,5500000.0
2007-07-06 14:52:00,2.76802,2.77222,2.76377,2.76938,10630000.0
2007-07-06 14:53:00,2.76432,2.76933,2.76432,2.76738,6250000.0
2007-07-06 14:54:00,2.76932,2.76932,2.76258,2.76258,8630000.0
2007-07-06 14:55:00,2.76899,2.76965,2.7637,2.7647,7380000.0
2007-07-06 14:56:00,2.76599,2.76733,2.76039,2.76039,14500000.0
2007-07-06 14:57:00,2.76629,2.76833,2.76089,2.76278,10500000.0
2007-07-06 14:58:00,2.76452,2.76788,2.76345,2.76399,8250000.0
2007-07-06 14:59:00,2.7609,2.76443,2.76074,2.76236,8630000.0
2007-07-06 15:00:00,2.7585,2.76875,2.7585,2.76875,11000000.0
2007-07-06 15:01:00,2.76114,2.76322,2.75796,2.76045,5750000.0
2007-07-06 15:02:00,2.76183,2.76681,2.76119,2.76119,8880000.0
2007-07-06 15:03:00,2.76299,2.76879,2.76073,2.76073,13640000.0
2007-07-06 15:04:00,2.76062,2.76484,2.75945,2.75945,11000000.0
2007-07-06 15:05:00,2.76243,2.76669,2.76054,2.76156,11250000.0
2007-07-06 15:06:00,2.76273,2.76498,2.75707,2.75983,10250000.0
2007-07-06 15:07:00,2.75785,2.76546,2.75364,2.75942,7750000.0
2007-07-06 15:08:00,2.75449,2.76541,2.7541,2.75596,8250000.0
2007-07-06 15:09:00,2.75676,2.7653,2.75607,2.75871,13750000.0
2007-07-06 15:10:00,2.76055,2.76558,2.75764,2.76558,9880000.0
2007-07-06 15:11:00,2.75494,2.76616,2.75494,2.75792,8500000.0
2007-07-06 15:12:00,2.75698,2.76282,2.75621,2.76077,6000000.0
2007-07-06 15:13:00,2.76008,2.76276,2.7587,2.76189,5500000.0
2007-07-06 15:14:00,2.75575,2.76429,2.75575,2.75866,9500000.0
2007-07-06 15:15:00,2.76383,2.76383,2.75689,2.76,7260000.0
2007-07-06 15:16:00,2.75674,2.76418,2.75674,2.76042,13750000.0
2007-07-06 15:17:00,2.75729,2.76071,2.75729,2.75952,6130000.0
2007-07-06 15:18:00,2.75888,2.76047,2.75649,2.7599,9750000.0
2007-07-06 15:19:00,2.76073,2.76117,2.75587,2.75587,8380000.0
2007-07-06 15:20:00,2.76073,2.76141,2.75884,2.76039,7000000.0
2007-07-06 15:21:00,2.75454,2.76052,2.75454,2.76032,7380000.0
2007-07-06 15:22:00,2.76084,2.76084,2.75346,2.75934,14510000.0
2007-07-06 15:23:00,2.75736,2.76128,2.75408,2.76128,9380000.0
2007-07-06 15:24:00,2.75854,2.75923,2.75436,2.75923,7250000.0
2007-07-06 15:25:00,2.75985,2.76125,2.75383,2.76125,10000000.0
2007-07-06 15:26:00,2.75716,2.75946,2.75238,2.75878,6250000.0
2007-07-06 15:27:00,2.75312,2.75937,2.75038,2.75906,6130000.0
2007-07-06 15:28:00,2.75855,2.75911,2.75485,2.759,6250000.0
2007-07-06 15:29:00,2.75688,2.7593,2.75429,2.75846,12000000.0
2007-07-06 15:30:00,2.75583,2.75882,2.7544,2.75671,11380000.0
2007-07-06 15:31:00,2.75747,2.75938,2.75497,2.75836,11250000.0
2007-07-06 15:32:00,2.75839,2.75958,2.75446,2.75466,6630000.0
2007-07-06 15:33:00,2.75771,2.76087,2.75407,2.75998,10750000.0
2007-07-06 15:34:00,2.759,2.76019,2.7564,2.75842,8750000.0
2007-07-06 15:35:00,2.75387,2.75978,2.75387,2.75859,9630000.0
2007-07-06 15:36:00,2.76003,2.76003,2.75609,2.75896,8130000.0
2007-07-06 15:37:00,2.76059,2.76059,2.75422,2.75815,9000000.0
2007-07-06 15:38:00,2.75441,2.76099,2.75287,2.75697,9750000.0
2007-07-06 15:39:00,2.75758,2.7585,2.75284,2.75766,8880000.0
2007-07-06 15:40:00,2.75585,2.76004,2.75585,2.75766,9500000.0
2007-07-06 15:41:00,2.75756,2.76137,2.75739,2.76137,7630000.0
2007-07-06 15:42:00,2.75652,2.76043,2.75406,2.75582,6630000.0
2007-07-06 15:43:00,2.76053,2.76066,2.75215,2.75542,11250000.0
2007-07-06 15:44:00,2.75952,2.76003,2.75575,2.75779,7000000.0
2007-07-06 15:45:00,2.75952,2.75952,2.75487,2.75944,7630000.0
2007-07-06 15:46:00,2.76264,2.76264,2.75562,2.75562,5250000.0
2007-07-06 15:47:00,2.76088,2.76129,2.75549,2.75549,9750000.0
2007-07-06 15:48:00,2.75642,2.75974,2.75481,2.75481,6000000.0
2007-07-06 15:49:00,2.75824,2.75965,2.75278,2.7586,11750000.0
2007-07-06 15:50:00,2.75694,2.75994,2.75489,2.75794,10880000.0
2007-07-06 15:51:00,2.75979,2.75979,2.75707,2.75803,11880000.0
2007-07-06 15:52:00,2.7586,2.76018,2.75721,2.75875,6380000.0
2007-07-06 15:53:00,2.75921,2.75921,2.75449,2.75909,12260000.0
2007-07-06 15:54:00,2.76157,2.76157,2.75655,2.75819,10250000.0
2007-07-06 15:55:00,2.75643,2.76054,2.75581,2.75925,8000000.0
2007-07-06 15:56:00,2.75673,2.76062,2.75543,2.76053,7630000.0
2007-07-06 15:57:00,2.75984,2.7615,2.75591,2.75905,9130000.0
2007-07-06 15:58:00,2.75823,2.75974,2.75585,2.75585,7500000.0
2007-07-06 15:59:00,2.76064,2.76138,2.75821,2.76083,9750000.0
2007-07-06 16:00:00,2.75896,2.76058,2.75623,2.75925,8000000.0
2007-07-06 16:01:00,2.75818,2.75877,2.75339,2.75877,9250000.0
2007-07-06 16:02:00,2.75682,2.75918,2.75246,2.75918,13250000.0
2007-07-06 16:03:00,2.75809,2.7588,2.75254,2.7588,6630000.0
2007-07-06 16:04:00,2.7575,2.75789,2.75571,2.75747,9250000.0
2007-07-06 16:05:00,2.75501,2.75783,2.75501,2.75759,6000000.0
2007-07-06 16:06:00,2.75694,2.75823,2.75322,2.755,7630000.0
2007-07-06 16:07:00,2.75627,2.75984,2.75473,2.75984,9510000.0
2007-07-06 16:08:00,2.75524,2.75918,2.75401,2.75523,14880000.0
2007-07-06 16:09:00,2.75553,2.75939,2.75366,2.75807,8000000.0
2007-07-06 16:10:00,2.7575,2.75814,2.75097,2.75779,10630000.0
2007-07-06 16:11:00,2.7582,2.75823,2.7558,2.7576,7750000.0
2007-07-06 16:12:00,2.75598,2.75715,2.75402,2.75502,6500000.0
2007-07-06 16:13:00,2.75173,2.75616,2.75022,2.75492,10130000.0
2007-07-06 16:14:00,2.75357,2.75689,2.75168,2.7537,8630000.0
2007-07-06 16:15:00,2.7526,2.75589,2.7526,2.75589,6500000.0
2007-07-06 16:16:00,2.75605,2.75627,2.7519,2.7549,9130000.0
2007-07-06 16:17:00,2.75485,2.75608,2.75166,2.75513,11880000.0
2007-07-06 16:18:00,2.7525,2.7556,2.75033,2.75506,5880000.0
2007-07-06 16:19:00,2.7545,2.75467,2.75097,2.75225,9000000.0
2007-07-06 16:20:00,2.75283,2.75459,2.75137,2.75377,12250000.0
2007-07-06 16:21:00,2.7514,2.75409,2.74957,2.75136,5500000.0
2007-07-06 16:22:00,2.75349,2.75512,2.75144,2.75319,10000000.0
2007-07-06 16:23:00,2.75417,2.75423,2.74941,2.75195,5500000.0
2007-07-06 16:24:00,2.75254,2.75254,2.74992,2.75219,8250000.0
2007-07-06 16:25:00,2.75304,2.75304,2.74883,2.74955,6250000.0
2007-07-06 16:26:00,2.75038,2.7527,2.74839,2.75079,9000000.0
2007-07-06 16:27:00,2.75242,2.75242,2.74883,2.75184,8500000.0
2007-07-06 16:28:00,2.7505,2.75232,2.74906,2.75209,5880000.0
2007-07-06 16:29:00,2.75307,2.75318,2.74916,2.75123,7250000.0
2007-07-06 16:30:00,2.75096,2.75213,2.74861,2.75004,8500000.0
2007-07-06 16:31:00,2.74878,2.75273,2.7477,2.75025,6750000.0
2007-07-06 16:32:00,2.75063,2.75241,2.74815,2.75057,10000000.0
2007-07-06 16:33:00,2.75368,2.75408,2.74943,2.75153,9380000.0
2007-07-06 16:34:00,2.7457,2.75329,2.7457,2.75329,13750000.0
2007-07-06 16:35:00,2.75016,2.75293,2.74731,2.75231,16250000.0
2007-07-06 16:36:00,2.74971,2.75342,2.74826,2.74956,12750000.0
2007-07-06 16:37:00,2.75282,2.75282,2.74973,2.75083,7500000.0
2007-07-06 16:38:00,2.74859,2.75221,2.74659,2.75221,11380000.0
2007-07-06 16:39:00,2.74746,2.75034,2.74562,2.74855,6750000.0
2007-07-06 16:40:00,2.74926,2.75193,2.74926,2.75117,8500000.0
2007-07-06 16:41:00,2.75042,2.75296,2.74765,2.75079,6250000.0
2007-07-06 16:42:00,2.75248,2.75248,2.74802,2.74802,6250000.0
2007-07-06 16:43:00,2.75251,2.75323,2.74955,2.74999,10250000.0
2007-07-06 16:44:00,2.75253,2.75435,2.75059,2.75059,9880000.0
2007-07-06 16:45:00,2.74941,2.7535,2.74733,2.7535,9000000.0
2007-07-06 16:46:00,2.7499,2.75318,2.74843,2.75059,6630000.0
2007-07-06 16:47:00,2.75217,2.75388,2.74988,2.75216,13500000.0
2007-07-06 16:48:00,2.74998,2.75523,2.74926,2.75523,7130000.0
2007-07-06 16:49:00,2.75129,2.75305,2.74764,2.75194,10500000.0
2007-07-06 16:50:00,2.75115,2.75314,2.75019,2.7515,6250000.0
2007-07-06 16:51:00,2.74973,2.75263,2.74586,2.74586,7750000.0
2007-07-06 16:52:00,2.75166,2.75166,2.74907,2.75052,8250000.0
2007-07-06 16:53:00,2.75319,2.75339,2.74593,2.75339,14390000.0
2007-07-06 16:54:00,2.75245,2.755,2.74905,2.7529,7250000.0
2007-07-06 16:55:00,2.75333,2.7536,2.74803,2.75102,7000000.0
2007-07-06 16:56:00,2.75252,2.75409,2.74907,2.75039,12000000.0
2007-07-06 16:57:00,2.75227,2.75333,2.75117,2.75269,9630000.0
2007-07-06 16:58:00,2.7521,2.75335,2.7469,2.75216,9130000.0
2007-07-06 16:59:00,2.75339,2.75374,2.75051,2.75214,8750000.0
2007-07-06 17:00:00,2.75193,2.75293,2.7504,2.75189,6750000.0
2007-07-06 17:01:00,2.75345,2.75386,2.74938,2.75354,10500000.0
2007-07-06 17:02:00,2.75175,2.754,2.75066,2.75321,11500000.0
2007-07-06 17:03:00,2.75091,2.75324,2.74779,2.74948,8750000.0
2007-07-06 17:04:00,2.75329,2.75343,2.74958,2.75133,14000000.0
2007-07-06 17:05:00,2.75344,2.75344,2.7516,2.75254,6750000.0
2007-07-06 17:06:00,2.75326,2.75349,2.75209,2.75267,5880000.0
2007-07-06 17:07:00,2.75196,2.75227,2.75045,2.75157,8260000.0
2007-07-06 17:08:00,2.7514,2.75267,2.74899,2.74899,8750000.0
2007-07-06 17:09:00,2.75001,2.75239,2.74678,2.74678,9250000.0
2007-07-06 17:10:00,2.74845,2.75252,2.74841,2.74996,16250000.0
2007-07-06 17:11:00,2.74954,2.75226,2.74954,2.75022,7250000.0
2007-07-06 17:12:00,2.75008,2.75141,2.74811,2.74871,7880000.0
2007-07-06 17:13:00,2.75265,2.75265,2.74863,2.75138,11000000.0
2007-07-06 17:14:00,2.75281,2.75295,2.7482,2.75268,7760000.0
2007-07-06 17:15:00,2.74935,2.75217,2.74456,2.75156,7750000.0
2007-07-06 17:16:00,2.75049,2.7514,2.74762,2.74862,11000000.0
2007-07-06 17:17:00,2.75192,2.75292,2.74841,2.75055,8500000.0
2007-07-06 17:18:00,2.74824,2.75248,2.74824,2.74886,5500000.0
2007-07-06 17:19:00,2.74363,2.75079,2.7433,2.75079,8880000.0
2007-07-06 17:20:00,2.75278,2.75278,2.74917,2.74957,7630000.0
2007-07-06 17:21:00,2.75082,2.75082,2.74707,2.74787,11000000.0
2007-07-06 17:22:00,2.75124,2.75126,2.7478,2.74989,13500000.0
2007-07-06 17:23:00,2.75068,2.75276,2.7477,2.75244,9250000.0
2007-07-06 17:24:00,2.74837,2.75133,2.74684,2.75129,11630000.0
2007-07-06 17:25:00,2.75186,2.75359,2.74909,2.75196,8130000.0
2007-07-06 17:26:00,2.75013,2.75306,2.74741,2.75306,13630000.0
2007-07-06 17:27:00,2.75234,2.75264,2.74913,2.75208,8500000.0
2007-07-06 17:28:00,2.74926,2.7524,2.74841,2.75022,9250000.0
2007-07-06 17:29:00,2.74912,2.75222,2.74513,2.74805,9250000.0
2007-07-06 17:30:00,2.75091,2.75255,2.74999,2.75147,13250000.0
2007-07-06 17:31:00,2.7534,2.7536,2.74745,2.74745,11380000.0
2007-07-06 17:32:00,2.75187,2.7522,2.74497,2.74993,10250000.0
2007-07-06 17:33:00,2.74967,2.75181,2.74841,2.74876,5500000.0
2007-07-06 17:34:00,2.75041,2.75248,2.74809,2.75157,7500000.0
2007-07-06 17:35:00,2.75159,2.75316,2.74901,2.75212,7250000.0
2007-07-06 17:36:00,2.75121,2.75333,2.75014,2.75215,6500000.0
2007-07-06 17:37:00,2.7505,2.75229,2.75011,2.75229,7750000.0
2007-07-06 17:38:00,2.75227,2.75328,2.74902,2.75311,11750000.0
2007-07-06 17:39:00,2.75125,2.75336,2.74805,2.75256,8500000.0
2007-07-06 17:40:00,2.75418,2.75418,2.74865,2.74975,5750000.0
2007-07-06 17:41:00,2.75322,2.75514,2.7501,2.75311,6500000.0
2007-07-06 17:42:00,2.75371,2.75573,2.7515,2.75442,7500000.0
2007-07-06 17:43:00,2.75451,2.75506,2.75176,2.75285,7380000.0
2007-07-06 17:44:00,2.75394,2.754,2.74922,2.75374,9500000.0
2007-07-06 17:45:00,2.75325,2.7542,2.75123,2.75377,7750000.0
2007-07-06 17:46:00,2.74986,2.75358,2.74986,2.7526,8250000.0
2007-07-06 17:47:00,2.75365,2.75431,2.74774,2.75276,7500000.0
2007-07-06 17:48:00,2.75189,2.75443,2.75073,2.75443,8500000.0
2007-07-06 17:49:00,2.75355,2.75355,2.75017,2.75211,7130000.0
2007-07-06 17:50:00,2.75252,2.75462,2.74799,2.74876,11750000.0
2007-07-06 17:51:00,2.75241,2.75485,2.75033,2.75216,9750000.0
2007-07-06 17:52:00,2.75247,2.75412,2.74855,2.75185,11880000.0
2007-07-06 17:53:00,2.75388,2.75451,2.75118,2.75118,7750000.0
2007-07-06 17:54:00,2.75128,2.75429,2.74739,2.75333,12630000.0
2007-07-06 17:55:00,2.75096,2.75342,2.74953,2.75102,9380000.0
2007-07-06 17:56:00,2.75362,2.75362,2.74935,2.75153,11500000.0
2007-07-06 17:57:00,2.75123,2.753,2.7457,2.75205,9750000.0
2007-07-06 17:58:00,2.75162,2.75337,2.74908,2.75141,8380000.0
2007-07-06 17:59:00,2.74631,2.75238,2.74631,2.74861,11000000.0
2007-07-06 18:00:00,2.7532,2.75387,2.7474,2.7474,10250000.0
2007-07-06 18:01:00,2.75265,2.75265,2.74667,2.75222,9750000.0
2007-07-06 18:02:00,2.75352,2.75352,2.74991,2.75233,14380000.0
2007-07-06 18:03:00,2.75354,2.75354,2.74767,2.75155,9750000.0
2007-07-06 18:04:00,2.75017,2.75356,2.74714,2.74755,5500000.0
2007-07-06 18:05:00,2.75382,2.75387,2.74902,2.75124,10130000.0
2007-07-06 18:06:00,2.74922,2.75338,2.74922,2.75249,9750000.0
2007-07-06 18:07:00,2.75013,2.75228,2.74908,2.75228,8130000.0
2007-07-06 18:08:00,2.75233,2.75335,2.74758,2.75179,8130000.0
2007-07-06 18:09:00,2.75401,2.75401,2.74877,2.74919,6250000.0
2007-07-06 18:10:00,2.7539,2.7539,2.75036,2.75221,6630000.0
2007-07-06 18:11:00,2.75121,2.7531,2.74988,2.75174,9000000.0
2007-07-06 18:12:00,2.74788,2.75189,2.74788,2.75189,5500000.0
2007-07-06 18:14:00,2.75182,2.75286,2.7477,2.75277,8750000.0
2007-07-06 18:15:00,2.75402,2.75402,2.75051,2.75146,5250000.0
2007-07-06 18:16:00,2.75175,2.75341,2.74594,2.75341,6500000.0
2007-07-06 18:17:00,2.75077,2.75466,2.74912,2.75113,10880000.0
2007-07-06 18:18:00,2.75497,2.75497,2.75204,2.7525,5500000.0
2007-07-06 18:19:00,2.7527,2.75511,2.75127,2.75349,13250000.0
2007-07-06 18:20:00,2.75308,2.75475,2.75029,2.75039,8510000.0
2007-07-06 18:21:00,2.75021,2.75389,2.74981,2.75306,10880000.0
2007-07-06 18:22:00,2.75392,2.75515,2.75285,2.75348,6500000.0
2007-07-06 18:23:00,2.75289,2.75519,2.75071,2.75071,8250000.0
2007-07-06 18:24:00,2.75398,2.75463,2.74954,2.75339,7000000.0
2007-07-06 18:25:00,2.75096,2.75499,2.74993,2.75113,6000000.0
2007-07-06 18:26:00,2.75085,2.75504,2.74999,2.75503,6750000.0
2007-07-06 18:27:00,2.75255,2.75571,2.75195,2.75195,6250000.0
2007-07-06 18:28:00,2.75554,2.75554,2.75112,2.75112,9010000.0
2007-07-06 18:29:00,2.75417,2.75535,2.7482,2.75173,6250000.0
2007-07-06 18:30:00,2.75559,2.75648,2.75283,2.75561,18880000.0
2007-07-06 18:31:00,2.75583,2.75591,2.75151,2.75518,9010000.0
2007-07-06 18:32:00,2.75352,2.75583,2.75352,2.75531,5880000.0
2007-07-06 18:33:00,2.7545,2.75611,2.75099,2.75315,5750000.0
2007-07-06 18:34:00,2.75497,2.75711,2.75345,2.7555,10630000.0
2007-07-06 18:35:00,2.75541,2.75685,2.7519,2.75216,10500000.0
2007-07-06 18:36:00,2.756,2.75613,2.75387,2.75572,8130000.0
2007-07-06 18:37:00,2.75552,2.75552,2.7493,2.75182,13000000.0
2007-07-06 18:38:00,2.75587,2.75587,2.75114,2.75448,8750000.0
2007-07-06 18:39:00,2.75547,2.75632,2.75288,2.75618,10250000.0
2007-07-06 18:41:00,2.75592,2.75637,2.75247,2.75637,7000000.0
2007-07-06 18:43:00,2.75344,2.75582,2.75023,2.75582,8250000.0
2007-07-06 18:44:00,2.75395,2.75596,2.75075,2.75489,8760000.0
2007-07-06 18:45:00,2.75559,2.75638,2.75041,2.75041,7880000.0
2007-07-06 18:46:00,2.75554,2.75563,2.75339,2.7539,5630000.0
2007-07-06 18:47:00,2.75373,2.75441,2.75195,2.75441,5500000.0
2007-07-06 18:48:00,2.75602,2.75602,2.75121,2.75488,8130000.0
2007-07-06 18:49:00,2.74934,2.75441,2.74853,2.75441,7750000.0
2007-07-06 18:50:00,2.75573,2.75589,2.75396,2.75396,5260000.0
2007-07-06 18:51:00,2.75509,2.75563,2.74788,2.74788,4880000.0
2007-07-06 18:52:00,2.75572,2.75625,2.75171,2.75442,11750000.0
2007-07-06 18:53:00,2.7537,2.75528,2.75137,2.75334,10880000.0
2007-07-06 18:54:00,2.75518,2.75518,2.74982,2.74982,6760000.0
2007-07-06 18:55:00,2.75075,2.75607,2.75075,2.75471,6250000.0
2007-07-06 18:56:00,2.75597,2.75597,2.75356,2.75356,8130000.0
2007-07-06 18:57:00,2.75216,2.75517,2.7514,2.7514,8500000.0
2007-07-06 18:59:00,2.75508,2.75508,2.75108,2.75269,10630000.0
2007-07-06 19:00:00,2.7533,2.75489,2.74989,2.75154,11890000.0
2007-07-06 19:01:00,2.75441,2.75441,2.75182,2.75191,7760000.0
2007-07-06 19:02:00,2.75407,2.75424,2.74937,2.75424,9250000.0
2007-07-06 19:03:00,2.75282,2.75372,2.75105,2.75173,8500000.0
2007-07-06 19:04:00,2.75507,2.75557,2.75215,2.75535,10260000.0
2007-07-06 19:05:00,2.75287,2.75411,2.75118,2.75118,8630000.0
2007-07-06 19:06:00,2.75547,2.75585,2.74977,2.74977,10130000.0
2007-07-06 19:07:00,2.75409,2.75415,2.74949,2.74949,6250000.0
2007-07-06 19:08:00,2.75429,2.75468,2.75085,2.75468,8500000.0
2007-07-06 19:09:00,2.75301,2.75569,2.75168,2.75251,7880000.0
2007-07-06 19:10:00,2.75505,2.75505,2.7513,2.75446,10880000.0
2007-07-06 19:11:00,2.74933,2.75537,2.74933,2.75489,10130000.0
2007-07-06 19:12:00,2.75271,2.7565,2.75175,2.7565,8630000.0
2007-07-06 19:13:00,2.75509,2.75602,2.75224,2.75249,4000000.0
2007-07-06 19:15:00,2.75629,2.75629,2.74893,2.75082,7500000.0
2007-07-06 19:16:00,2.75609,2.75626,2.74868,2.75456,9000000.0
2007-07-06 19:17:00,2.75597,2.75654,2.7497,2.75275,7500000.0
2007-07-06 19:18:00,2.75183,2.75541,2.7517,2.7517,7250000.0
2007-07-06 19:19:00,2.75672,2.75672,2.75442,2.7567,4750000.0
2007-07-06 19:20:00,2.75423,2.75582,2.75346,2.75582,5500000.0
2007-07-06 19:21:00,2.75583,2.75668,2.7545,2.75595,6250000.0
2007-07-06 19:22:00,2.75697,2.75697,2.75443,2.75643,11380000.0
2007-07-06 19:23:00,2.75564,2.7565,2.75564,2.7565,6000000.0
2007-07-06 19:24:00,2.75638,2.75669,2.75431,2.75538,8500000.0
2007-07-06 19:25:00,2.75291,2.75599,2.75291,2.75557,6000000.0
2007-07-06 19:26:00,2.75345,2.75605,2.75142,2.75563,11750000.0
2007-07-06 19:27:00,2.75662,2.75722,2.75498,2.75646,5500000.0
2007-07-06 19:29:00,2.75617,2.75703,2.75311,2.75311,9500000.0
2007-07-06 19:31:00,2.75483,2.75672,2.75113,2.75113,9250000.0
2007-07-06 19:32:00,2.75565,2.75565,2.75198,2.75545,8750000.0
2007-07-06 19:33:00,2.75586,2.75586,2.75241,2.75241,10500000.0
2007-07-06 19:34:00,2.75662,2.75748,2.75287,2.75553,10250000.0
2007-07-06 19:35:00,2.75576,2.75619,2.7515,2.75375,6500000.0
2007-07-06 19:37:00,2.75508,2.75733,2.75317,2.75645,11380000.0
2007-07-06 19:38:00,2.75546,2.75546,2.75186,2.75396,7130000.0
2007-07-06 19:39:00,2.75662,2.75713,2.75477,2.75592,8390000.0
2007-07-06 19:40:00,2.75717,2.75717,2.75508,2.75712,7750000.0
2007-07-06 19:42:00,2.75532,2.75723,2.75532,2.75653,8500000.0
2007-07-06 19:43:00,2.75518,2.75667,2.75003,2.75632,7750000.0
2007-07-06 19:44:00,2.75388,2.75618,2.75089,2.75303,8500000.0
2007-07-06 19:45:00,2.75329,2.75593,2.74943,2.75519,8500000.0
2007-07-06 19:46:00,2.75174,2.75548,2.74964,2.7519,11380000.0
2007-07-06 19:47:00,2.75692,2.75723,2.75508,2.7571,6500000.0
2007-07-06 19:48:00,2.75582,2.75582,2.74934,2.75515,6000000.0
2007-07-06 19:49:00,2.75653,2.75653,2.75217,2.75295,13130000.0
2007-07-06 19:50:00,2.75392,2.75589,2.75015,2.75589,7250000.0
2007-07-06 19:51:00,2.75722,2.75723,2.7564,2.7564,7750000.0
2007-07-06 19:52:00,2.75587,2.75684,2.75139,2.75355,9630000.0
2007-07-06 19:53:00,2.75323,2.75603,2.75323,2.75603,3750000.0
2007-07-06 19:55:00,2.75644,2.75722,2.75103,2.75722,9250000.0
2007-07-06 19:56:00,2.75698,2.75732,2.75377,2.75732,9750000.0
2007-07-06 19:58:00,2.75478,2.7568,2.75333,2.75662,9250000.0
2007-07-06 19:59:00,2.75536,2.75625,2.75026,2.75625,7500000.0
2007-07-06 20:01:00,2.75303,2.75742,2.75282,2.75375,9250000.0
2007-07-06 20:02:00,2.75358,2.75536,2.74885,2.75085,8500000.0
2007-07-06 20:03:00,2.75453,2.75466,2.75059,2.75059,9500000.0
2007-07-06 20:04:00,2.75429,2.75441,2.75054,2.75054,6750000.0
2007-07-06 20:06:00,2.75325,2.75455,2.74916,2.75048,8500000.0
2007-07-06 20:07:00,2.75448,2.75481,2.75154,2.75481,6750000.0
2007-07-06 20:09:00,2.75562,2.75562,2.75188,2.75445,9250000.0
2007-07-06 20:10:00,2.7519,2.75497,2.74739,2.75145,13000000.0
2007-07-06 20:11:00,2.75467,2.7549,2.75308,2.75467,6000000.0
2007-07-06 20:12:00,2.75505,2.75505,2.75062,2.7548,8500000.0
2007-07-06 20:14:00,2.75298,2.75412,2.75054,2.75054,7000000.0
2007-07-06 20:15:00,2.75604,2.75604,2.75067,2.75118,6630000.0
2007-07-06 20:16:00,2.75358,2.75462,2.75077,2.75381,8260000.0
2007-07-06 20:17:00,2.75556,2.75556,2.75072,2.75072,7500000.0
2007-07-06 20:18:00,2.75288,2.75451,2.7497,2.7519,8250000.0
2007-07-06 20:19:00,2.75481,2.75538,2.75293,2.75293,9750000.0
2007-07-06 20:20:00,2.75467,2.75553,2.75253,2.75253,5500000.0
2007-07-06 20:21:00,2.75336,2.75422,2.74948,2.74948,6250000.0
2007-07-06 20:22:00,2.75278,2.7551,2.75221,2.75272,8750000.0
2007-07-06 20:23:00,2.75257,2.75481,2.75257,2.75481,5750000.0
2007-07-06 20:24:00,2.75568,2.75652,2.75028,2.75554,8750000.0
2007-07-06 20:25:00,2.75569,2.75569,2.74981,2.75448,10880000.0
2007-07-06 20:26:00,2.75162,2.75541,2.74843,2.75237,9750000.0
2007-07-06 20:27:00,2.75225,2.75625,2.75225,2.75295,8500000.0
2007-07-06 20:28:00,2.75669,2.75669,2.75287,2.7566,17880000.0
2007-07-06 20:30:00,2.7567,2.7567,2.75273,2.75358,10250000.0
2007-07-06 20:31:00,2.75047,2.75553,2.75047,2.75062,4130000.0
2007-07-06 20:32:00,2.75722,2.75768,2.75357,2.75721,12000000.0
2007-07-06 20:33:00,2.75628,2.75757,2.75345,2.75668,8260000.0
2007-07-06 20:35:00,2.75743,2.75772,2.75392,2.75738,11130000.0
2007-07-06 20:36:00,2.75711,2.75768,2.75664,2.75711,11250000.0
2007-07-06 20:37:00,2.75228,2.75598,2.75059,2.75267,8250000.0
2007-07-06 20:38:00,2.75372,2.75527,2.75372,2.75527,1500000.0
2007-07-06 20:39:00,2.75332,2.75655,2.75263,2.75527,5500000.0
2007-07-06 20:40:00,2.753,2.75579,2.75153,2.75153,5250000.0
2007-07-06 20:41:00,2.75345,2.75604,2.75345,2.75604,3000000.0
2007-07-06 20:43:00,2.75691,2.75691,2.75691,2.75691,3000000.0
2007-07-06 20:44:00,2.75552,2.75743,2.75317,2.757,10500000.0
2007-07-06 20:46:00,2.75607,2.75607,2.75607,2.75607,750000.0
2007-07-06 20:47:00,2.75415,2.75542,2.7533,2.75337,6750000.0
2007-07-06 20:48:00,2.75572,2.75572,2.75154,2.7529,6750000.0
2007-07-06 20:49:00,2.75156,2.75589,2.75156,2.75475,8250000.0
2007-07-06 20:51:00,2.75562,2.75638,2.75366,2.75638,7500000.0
2007-07-06 20:52:00,2.75436,2.7557,2.7473,2.75123,13500000.0
2007-07-06 20:53:00,2.75249,2.75607,2.75167,2.75213,12000000.0
2007-07-06 20:54:00,2.75727,2.75733,2.75453,2.75453,11250000.0
2007-07-06 20:56:00,2.75586,2.75624,2.75413,2.75622,7010000.0
2007-07-06 20:57:00,2.75416,2.75546,2.74807,2.74807,6130000.0
2007-07-06 20:58:00,2.75441,2.75675,2.7537,2.75591,5750000.0
2007-07-06 20:59:00,2.75428,2.75482,2.74893,2.75482,5750000.0
2007-07-06 21:00:00,2.7563,2.75698,2.75281,2.75698,7130000.0
2007-07-06 21:02:00,2.75423,2.75535,2.74838,2.75043,6250000.0
2007-07-06 21:03:00,2.75293,2.75596,2.75032,2.75524,6500000.0
2007-07-06 21:04:00,2.75652,2.75706,2.75128,2.75128,6500000.0
2007-07-06 21:05:00,2.75318,2.75607,2.75306,2.75306,7500000.0
2007-07-06 21:06:00,2.75424,2.75667,2.75002,2.75279,9250000.0
2007-07-06 21:07:00,2.75582,2.75628,2.7501,2.75628,7760000.0
2007-07-06 21:08:00,2.75468,2.75652,2.75228,2.75468,7500000.0
2007-07-06 21:09:00,2.7575,2.7575,2.74926,2.74926,7250000.0
2007-07-06 21:10:00,2.75624,2.75624,2.75179,2.75298,8130000.0
2007-07-06 21:11:00,2.74979,2.75576,2.74961,2.75329,9630000.0
2007-07-06 21:12:00,2.75636,2.7568,2.75488,2.75649,7260000.0
2007-07-06 21:13:00,2.75422,2.75526,2.75151,2.75373,7130000.0
2007-07-06 21:14:00,2.75229,2.75686,2.75164,2.75672,9130000.0
2007-07-06 21:15:00,2.75347,2.75727,2.75273,2.75273,6130000.0
2007-07-06 21:16:00,2.75442,2.75664,2.75343,2.75413,10760000.0
2007-07-06 21:17:00,2.753,2.75659,2.75281,2.75281,7750000.0
2007-07-06 21:18:00,2.75111,2.75644,2.75111,2.75328,6630000.0
2007-07-06 21:19:00,2.75588,2.75588,2.75315,2.75315,7500000.0
2007-07-06 21:20:00,2.75684,2.75684,2.75183,2.75363,9000000.0
2007-07-06 21:21:00,2.75319,2.75342,2.74988,2.75265,7630000.0
2007-07-06 21:23:00,2.75674,2.75716,2.7535,2.7535,5250000.0
2007-07-06 21:24:00,2.7491,2.75536,2.7491,2.75536,8750000.0
2007-07-06 21:26:00,2.75362,2.75683,2.7528,2.75577,7250000.0
2007-07-06 21:27:00,2.75269,2.75639,2.75146,2.75146,8500000.0
2007-07-06 21:28:00,2.75662,2.7569,2.75307,2.7569,9130000.0
2007-07-06 21:29:00,2.75475,2.75573,2.75283,2.75283,6500000.0
2007-07-06 21:30:00,2.75556,2.75801,2.752,2.75273,6500000.0
2007-07-06 21:31:00,2.75473,2.75484,2.75269,2.75269,5880000.0
2007-07-06 21:32:00,2.75541,2.75541,2.75075,2.75075,7500000.0
2007-07-06 21:33:00,2.75256,2.75436,2.74893,2.74893,6130000.0
2007-07-06 21:34:00,2.75227,2.75227,2.75227,2.75227,750000.0
2007-07-06 21:36:00,2.75571,2.75618,2.75237,2.75618,9750000.0
2007-07-06 21:37:00,2.75428,2.7562,2.75422,2.75422,12000000.0
2007-07-06 21:39:00,2.7559,2.75593,2.7559,2.75593,1500000.0
2007-07-06 21:40:00,2.75279,2.75595,2.75096,2.75496,9260000.0
2007-07-06 21:41:00,2.75028,2.7555,2.75028,2.75256,8500000.0
2007-07-06 21:42:00,2.75547,2.75561,2.75547,2.75561,1750000.0
2007-07-06 21:43:00,2.75493,2.75493,2.75013,2.75013,4750000.0
2007-07-06 21:44:00,2.75483,2.75483,2.74855,2.74962,5500000.0
2007-07-06 21:45:00,2.75259,2.75491,2.7502,2.75204,10130000.0
2007-07-06 21:46:00,2.75323,2.75416,2.75146,2.75307,6260000.0
2007-07-06 21:47:00,2.75348,2.75437,2.75203,2.75245,6000000.0
2007-07-06 21:48:00,2.75249,2.75463,2.75223,2.75287,5250000.0
2007-07-06 21:49:00,2.75267,2.75449,2.75267,2.75336,7130000.0
2007-07-06 21:50:00,2.75201,2.75435,2.75166,2.75198,9500000.0
2007-07-06 21:51:00,2.75259,2.75456,2.75147,2.75326,5250000.0
2007-07-06 21:52:00,2.75289,2.75475,2.75003,2.75003,6630000.0
2007-07-06 21:53:00,2.75067,2.75422,2.74869,2.75291,9380000.0
2007-07-06 21:54:00,2.75162,2.75414,2.75136,2.75414,7380000.0
2007-07-06 21:55:00,2.75004,2.75425,2.74892,2.7528,7750000.0
2007-07-06 21:56:00,2.75292,2.75369,2.7489,2.75123,5500000.0
2007-07-06 21:57:00,2.75337,2.75455,2.7526,2.75408,6500000.0
2007-07-06 21:58:00,2.75469,2.75469,2.75126,2.75174,9630000.0
2007-07-06 22:00:00,2.75495,2.75495,2.75251,2.754,5500000.0
2007-07-06 22:01:00,2.75592,2.75628,2.75292,2.75628,8000000.0
2007-07-06 22:02:00,2.75279,2.75424,2.75259,2.75259,5130000.0
2007-07-06 22:03:00,2.75266,2.75484,2.75131,2.7521,10000000.0
2007-07-06 22:04:00,2.7523,2.75359,2.74974,2.74974,8500000.0
2007-07-06 22:05:00,2.75442,2.75442,2.75025,2.75178,5500000.0
2007-07-06 22:06:00,2.75238,2.75469,2.75172,2.75172,6630000.0
2007-07-06 22:07:00,2.75242,2.75379,2.74931,2.75117,9000000.0
2007-07-06 22:08:00,2.75472,2.75519,2.74943,2.75118,10130000.0
2007-07-06 22:09:00,2.75302,2.754,2.75191,2.75267,7500000.0
2007-07-06 22:10:00,2.75257,2.75454,2.75101,2.75203,5250000.0
2007-07-06 22:11:00,2.75355,2.75444,2.74835,2.74835,9250000.0
2007-07-06 22:12:00,2.75582,2.75625,2.75392,2.75392,6510000.0
2007-07-06 22:13:00,2.75362,2.75442,2.7514,2.7529,7500000.0
2007-07-06 22:14:00,2.75175,2.75512,2.74782,2.7526,9000000.0
2007-07-06 22:15:00,2.75191,2.75331,2.74786,2.74786,10510000.0
2007-07-06 22:16:00,2.75426,2.7546,2.75021,2.75347,9750000.0
2007-07-06 22:17:00,2.75425,2.75425,2.74698,2.7531,12000000.0
2007-07-06 22:18:00,2.75231,2.75403,2.75123,2.75202,5630000.0
2007-07-06 22:19:00,2.75448,2.75562,2.75227,2.75527,5750000.0
2007-07-06 22:20:00,2.7553,2.7553,2.75088,2.75521,9500000.0
2007-07-06 22:21:00,2.75258,2.7539,2.75139,2.75139,9130000.0
2007-07-06 22:22:00,2.75242,2.75443,2.75101,2.75193,9250000.0
2007-07-06 22:23:00,2.75502,2.75502,2.75195,2.75457,6630000.0
2007-07-06 22:24:00,2.75536,2.75607,2.75003,2.75538,8380000.0
2007-07-06 22:25:00,2.75314,2.75406,2.75069,2.75234,6500000.0
2007-07-06 22:26:00,2.75289,2.75384,2.75223,2.7536,9130000.0
2007-07-06 22:27:00,2.75296,2.75345,2.75115,2.75115,5380000.0
2007-07-06 22:28:00,2.75351,2.75455,2.74931,2.75455,5750000.0
2007-07-06 22:29:00,2.75368,2.75412,2.75045,2.75411,12000000.0
2007-07-06 22:30:00,2.75181,2.75423,2.7481,2.75291,8380000.0
2007-07-06 22:32:00,2.75537,2.75577,2.75165,2.75577,4000000.0
2007-07-06 22:33:00,2.75278,2.75552,2.75278,2.75363,7000000.0
2007-07-06 22:34:00,2.75111,2.75391,2.75111,2.75208,6000000.0
2007-07-06 22:35:00,2.75473,2.75473,2.75176,2.75176,7130000.0
2007-07-06 22:36:00,2.75248,2.75486,2.74881,2.75486,6890000.0
2007-07-06 22:37:00,2.75115,2.75412,2.74948,2.75253,7750000.0
2007-07-06 22:38:00,2.75397,2.75448,2.75228,2.75228,6630000.0
2007-07-06 22:39:00,2.7531,2.75422,2.75034,2.75159,7140000.0
2007-07-06 22:40:00,2.75238,2.75426,2.75177,2.75284,8380000.0
2007-07-06 22:41:00,2.75223,2.75502,2.75053,2.75365,9250000.0
2007-07-06 22:42:00,2.75262,2.75425,2.75224,2.75224,8750000.0
2007-07-06 22:43:00,2.75332,2.75478,2.75193,2.75193,5250000.0
2007-07-06 22:44:00,2.7527,2.75485,2.75172,2.75485,8250000.0
2007-07-06 22:45:00,2.75245,2.75354,2.75183,2.75354,8130000.0
2007-07-06 22:46:00,2.7557,2.75582,2.75205,2.75582,7750000.0
2007-07-06 22:48:00,2.75391,2.75443,2.75017,2.75425,6380000.0
2007-07-06 22:49:00,2.75163,2.75473,2.74905,2.75217,7750000.0
2007-07-06 22:50:00,2.75361,2.75361,2.75118,2.75143,6630000.0
2007-07-06 22:51:00,2.75069,2.75417,2.74883,2.75337,5880000.0
2007-07-06 22:52:00,2.75192,2.75294,2.74816,2.75277,5750000.0
2007-07-06 22:53:00,2.75353,2.75353,2.7477,2.75116,6880000.0
2007-07-06 22:54:00,2.75212,2.75426,2.74884,2.75426,8630000.0
2007-07-06 22:55:00,2.75167,2.75273,2.75033,2.75086,10500000.0
2007-07-06 22:56:00,2.7511,2.75282,2.7474,2.75263,6000000.0
2007-07-06 22:57:00,2.75259,2.7529,2.74744,2.74911,10510000.0
2007-07-06 22:58:00,2.75161,2.75161,2.7507,2.7507,4750000.0
2007-07-06 22:59:00,2.75046,2.75235,2.75046,2.75164,4750000.0
2007-07-08 23:00:00,2.74965,2.7497,2.74614,2.7497,10760000.0
2007-07-08 23:01:00,2.74945,2.75045,2.74921,2.75045,8000000.0
2007-07-08 23:02:00,2.74882,2.74882,2.74882,2.74882,1130000.0
2007-07-08 23:03:00,2.74797,2.74927,2.74563,2.74882,8750000.0
2007-07-08 23:04:00,2.74779,2.74972,2.74779,2.749,6630000.0
2007-07-08 23:05:00,2.7492,2.75106,2.74868,2.75011,13750000.0
2007-07-08 23:06:00,2.75014,2.75065,2.74893,2.75028,7250000.0
2007-07-08 23:07:00,2.75068,2.75122,2.74853,2.75072,8130000.0
2007-07-08 23:08:00,2.74928,2.74931,2.74928,2.74931,1880000.0
2007-07-08 23:09:00,2.74858,2.75033,2.74705,2.75021,14380000.0
2007-07-08 23:10:00,2.75092,2.75092,2.74785,2.74785,6130000.0
2007-07-08 23:11:00,2.74939,2.74958,2.74757,2.74772,4500000.0
2007-07-08 23:13:00,2.75019,2.75068,2.74847,2.74847,7880000.0
2007-07-08 23:14:00,2.7503,2.75115,2.74894,2.75073,8140000.0
2007-07-08 23:15:00,2.74987,2.74987,2.74944,2.74944,1500000.0
2007-07-08 23:16:00,2.74957,2.75026,2.74881,2.74881,12250000.0
2007-07-08 23:17:00,2.74987,2.75017,2.74524,2.74966,8880000.0
2007-07-08 23:18:00,2.74933,2.7504,2.74515,2.7504,10500000.0
2007-07-08 23:19:00,2.74681,2.75083,2.74681,2.74984,6630000.0
2007-07-08 23:21:00,2.74909,2.74996,2.74906,2.74996,9000000.0
2007-07-08 23:22:00,2.746,2.74944,2.746,2.74944,6000000.0
2007-07-08 23:23:00,2.75022,2.75022,2.74752,2.74942,5250000.0
2007-07-08 23:24:00,2.74987,2.75003,2.74974,2.74974,4000000.0
2007-07-08 23:25:00,2.7505,2.7508,2.74884,2.7505,6000000.0
2007-07-08 23:26:00,2.74967,2.74998,2.74722,2.74947,8250000.0
2007-07-08 23:27:00,2.74965,2.74965,2.7459,2.7496,6500000.0
2007-07-08 23:29:00,2.7503,2.75043,2.7462,2.75011,8000000.0
2007-07-08 23:31:00,2.74862,2.75016,2.74668,2.75016,7500000.0
2007-07-08 23:32:00,2.74942,2.74978,2.74742,2.74906,6750000.0
2007-07-08 23:33:00,2.75033,2.75038,2.7465,2.74969,6250000.0
2007-07-08 23:34:00,2.74918,2.75012,2.74593,2.74929,10250000.0
2007-07-08 23:35:00,2.74895,2.75019,2.74722,2.74965,6750000.0
2007-07-08 23:37:00,2.74883,2.75005,2.74767,2.75005,8630000.0
2007-07-08 23:38:00,2.75096,2.75189,2.749,2.749,6000000.0
2007-07-08 23:39:00,2.74954,2.74963,2.74867,2.74963,7750000.0
2007-07-08 23:40:00,2.74743,2.74993,2.74608,2.74608,8750000.0
2007-07-08 23:42:00,2.74919,2.74943,2.7456,2.74943,7750000.0
2007-07-08 23:43:00,2.74932,2.74988,2.74593,2.74593,8000000.0
2007-07-08 23:45:00,2.74893,2.74988,2.74752,2.74752,6500000.0
2007-07-08 23:47:00,2.74887,2.74994,2.74887,2.74927,6760000.0
2007-07-08 23:48:00,2.74867,2.74893,2.74608,2.74893,7890000.0
2007-07-08 23:49:00,2.75048,2.75114,2.74912,2.75032,7250000.0
2007-07-08 23:50:00,2.74553,2.74963,2.74412,2.74963,6880000.0
2007-07-08 23:51:00,2.74498,2.74953,2.74498,2.74953,7000000.0
2007-07-08 23:53:00,2.74771,2.75026,2.74703,2.75026,6000000.0
2007-07-08 23:54:00,2.74967,2.74967,2.74579,2.74948,8000000.0
2007-07-08 23:55:00,2.74938,2.75015,2.74877,2.74942,5500000.0
2007-07-08 23:56:00,2.74992,2.75019,2.74604,2.74939,8380000.0
2007-07-08 23:57:00,2.75013,2.75067,2.74955,2.75,7630000.0
2007-07-08 23:58:00,2.74948,2.74948,2.74515,2.74925,8000000.0
2007-07-08 23:59:00,2.74595,2.74999,2.74595,2.74973,7000000.0
2007-07-09 00:00:00,2.74975,2.74975,2.74715,2.74943,10250000.0
2007-07-09 00:01:00,2.74944,2.75112,2.74655,2.75055,6750000.0
2007-07-09 00:03:00,2.74951,2.7508,2.74646,2.75069,6630000.0
2007-07-09 00:04:00,2.74984,2.75139,2.74735,2.74823,8130000.0
2007-07-09 00:06:00,2.75003,2.75049,2.74717,2.7499,6500000.0
2007-07-09 00:07:00,2.7505,2.75091,2.74755,2.75041,5000000.0
2007-07-09 00:08:00,2.74683,2.75043,2.74664,2.74962,6250000.0
2007-07-09 00:09:00,2.74739,2.75032,2.74651,2.74651,5250000.0
2007-07-09 00:10:00,2.74903,2.7511,2.74738,2.74738,5750000.0
2007-07-09 00:11:00,2.75039,2.75105,2.74874,2.74874,7250000.0
2007-07-09 00:12:00,2.75023,2.75108,2.74752,2.75053,13000000.0
2007-07-09 00:13:00,2.75029,2.75054,2.74602,2.7501,8130000.0
2007-07-09 00:14:00,2.74979,2.75279,2.74979,2.75154,8500000.0
2007-07-09 00:15:00,2.74852,2.75108,2.74842,2.75047,7000000.0
2007-07-09 00:16:00,2.75063,2.75105,2.74741,2.75038,10250000.0
2007-07-09 00:17:00,2.75034,2.75085,2.74673,2.74673,8500000.0
2007-07-09 00:18:00,2.75032,2.75121,2.7478,2.75037,6750000.0
2007-07-09 00:19:00,2.75037,2.75037,2.74858,2.74858,1750000.0
2007-07-09 00:20:00,2.75031,2.75069,2.74665,2.74665,4000000.0
2007-07-09 00:21:00,2.75062,2.75144,2.74698,2.75122,6750000.0
2007-07-09 00:22:00,2.75059,2.75072,2.74813,2.7506,7250000.0
2007-07-09 00:24:00,2.75122,2.75122,2.74878,2.75061,8260000.0
2007-07-09 00:25:00,2.75147,2.75165,2.75112,2.75165,5250000.0
2007-07-09 00:26:00,2.74709,2.75063,2.74557,2.75063,5500000.0
2007-07-09 00:27:00,2.75069,2.75128,2.74798,2.75065,6500000.0
2007-07-09 00:28:00,2.75303,2.75314,2.74953,2.75274,6500000.0
2007-07-09 00:29:00,2.74735,2.7504,2.74735,2.74823,5500000.0
2007-07-09 00:30:00,2.75048,2.75054,2.74923,2.7499,8250000.0
2007-07-09 00:31:00,2.75061,2.75137,2.75005,2.75005,5500000.0
2007-07-09 00:32:00,2.75024,2.75075,2.7466,2.74936,8500000.0
2007-07-09 00:33:00,2.7508,2.75245,2.7477,2.7477,6500000.0
2007-07-09 00:35:00,2.74935,2.75113,2.74731,2.75042,6500000.0
2007-07-09 00:36:00,2.75127,2.75287,2.75038,2.75043,5500000.0
2007-07-09 00:38:00,2.75082,2.75132,2.74762,2.75132,6500000.0
2007-07-09 00:39:00,2.75037,2.75169,2.74722,2.75065,8250000.0
2007-07-09 00:40:00,2.74928,2.75137,2.74918,2.75137,5880000.0
2007-07-09 00:41:00,2.75058,2.75103,2.74924,2.74924,5500000.0
2007-07-09 00:42:00,2.75116,2.75164,2.74976,2.75119,8000000.0
2007-07-09 00:43:00,2.75008,2.75182,2.7477,2.7477,5750000.0
2007-07-09 00:44:00,2.7522,2.75344,2.74888,2.75201,5500000.0
2007-07-09 00:45:00,2.75144,2.75327,2.74837,2.75077,6880000.0
2007-07-09 00:46:00,2.74795,2.75202,2.74795,2.75141,7250000.0
2007-07-09 00:48:00,2.75147,2.75212,2.74938,2.75152,8000000.0
2007-07-09 00:49:00,2.7513,2.75209,2.74834,2.75202,8000000.0
2007-07-09 00:50:00,2.75139,2.75217,2.75139,2.75153,6250000.0
2007-07-09 00:51:00,2.75127,2.75374,2.74792,2.75374,7500000.0
2007-07-09 00:52:00,2.75087,2.75354,2.75087,2.75148,8630000.0
2007-07-09 00:53:00,2.75185,2.75185,2.74755,2.75117,6000000.0
2007-07-09 00:54:00,2.75159,2.75184,2.74623,2.75182,8750000.0
2007-07-09 00:55:00,2.7514,2.75201,2.74842,2.75149,8000000.0
2007-07-09 00:56:00,2.75163,2.75255,2.75014,2.7519,10500000.0
2007-07-09 00:57:00,2.7534,2.7534,2.74969,2.75181,6250000.0
2007-07-09 00:58:00,2.75085,2.75212,2.74802,2.75154,14130000.0
2007-07-09 00:59:00,2.75138,2.75306,2.74822,2.75139,5500000.0
2007-07-09 01:00:00,2.7523,2.753,2.7523,2.753,1750000.0
2007-07-09 01:02:00,2.75012,2.75189,2.74825,2.7495,12000000.0
2007-07-09 01:03:00,2.748,2.75175,2.748,2.75076,5250000.0
2007-07-09 01:04:00,2.75125,2.75225,2.74865,2.75096,7250000.0
2007-07-09 01:05:00,2.75186,2.75186,2.74863,2.75131,5500000.0
2007-07-09 01:06:00,2.75155,2.75176,2.75023,2.75077,5250000.0
2007-07-09 01:07:00,2.75142,2.75175,2.74956,2.74956,12630000.0
2007-07-09 01:08:00,2.75154,2.75154,2.7467,2.75071,8250000.0
2007-07-09 01:09:00,2.75089,2.75229,2.74988,2.74988,8000000.0
2007-07-09 01:10:00,2.75024,2.7513,2.75024,2.75109,5750000.0
2007-07-09 01:11:00,2.75012,2.75012,2.74663,2.74976,12000000.0
2007-07-09 01:12:00,2.75004,2.75321,2.74886,2.75165,8750000.0
2007-07-09 01:13:00,2.75104,2.75117,2.7487,2.75094,8750000.0
2007-07-09 01:15:00,2.75145,2.75185,2.74758,2.74758,4000000.0
2007-07-09 01:16:00,2.7514,2.75161,2.74734,2.74734,5500000.0
2007-07-09 01:17:00,2.75162,2.75261,2.74888,2.75117,6130000.0
2007-07-09 01:18:00,2.75037,2.75142,2.7471,2.74762,7750000.0
2007-07-09 01:19:00,2.74757,2.75205,2.74735,2.75205,3750000.0
2007-07-09 01:20:00,2.75263,2.75263,2.7477,2.7506,8250000.0
2007-07-09 01:21:00,2.75163,2.752,2.74751,2.75176,8750000.0
2007-07-09 01:22:00,2.75211,2.7524,2.74588,2.75051,8500000.0
2007-07-09 01:23:00,2.74762,2.75163,2.7469,2.75085,8000000.0
2007-07-09 01:25:00,2.75028,2.75264,2.74903,2.7506,7500000.0
2007-07-09 01:26:00,2.75009,2.75114,2.74653,2.74653,8750000.0
2007-07-09 01:27:00,2.75197,2.7531,2.75048,2.75258,8250000.0
2007-07-09 01:28:00,2.74817,2.75123,2.74817,2.74976,8750000.0
2007-07-09 01:29:00,2.7503,2.75159,2.74613,2.75159,6750000.0
2007-07-09 01:30:00,2.75123,2.75326,2.74788,2.74876,8250000.0
2007-07-09 01:31:00,2.75154,2.75154,2.74656,2.75138,7000000.0
2007-07-09 01:32:00,2.75104,2.75264,2.74629,2.75143,5500000.0
2007-07-09 01:33:00,2.751,2.75124,2.74708,2.75061,7750000.0
2007-07-09 01:34:00,2.75047,2.75085,2.74912,2.75007,6000000.0
2007-07-09 01:35:00,2.74835,2.75207,2.74629,2.74629,6000000.0
2007-07-09 01:36:00,2.7527,2.7527,2.74781,2.75121,8250000.0
2007-07-09 01:37:00,2.75096,2.75189,2.75002,2.75138,5750000.0
2007-07-09 01:38:00,2.74776,2.75215,2.74776,2.74887,6750000.0
2007-07-09 01:39:00,2.75104,2.75118,2.74636,2.75033,5500000.0
2007-07-09 01:40:00,2.75147,2.75206,2.74906,2.75011,7750000.0
2007-07-09 01:41:00,2.75063,2.75168,2.7469,2.75168,4250000.0
2007-07-09 01:42:00,2.75062,2.75068,2.74617,2.74703,7000000.0
2007-07-09 01:43:00,2.7526,2.75325,2.75107,2.75107,5750000.0
2007-07-09 01:44:00,2.75014,2.75272,2.74944,2.75063,5750000.0
2007-07-09 01:45:00,2.74718,2.75141,2.74687,2.75099,7500000.0
2007-07-09 01:46:00,2.75084,2.75154,2.74981,2.7512,7750000.0
2007-07-09 01:47:00,2.75007,2.75113,2.74524,2.74524,5500000.0
2007-07-09 01:48:00,2.74619,2.75071,2.74619,2.74976,7880000.0
2007-07-09 01:49:00,2.75097,2.75097,2.74438,2.74438,7880000.0
2007-07-09 01:50:00,2.75101,2.75273,2.74844,2.75063,7000000.0
2007-07-09 01:51:00,2.75058,2.75173,2.7453,2.75173,5750000.0
2007-07-09 01:52:00,2.75109,2.7522,2.75057,2.75057,5630000.0
2007-07-09 01:53:00,2.74867,2.75319,2.74676,2.75146,13000000.0
2007-07-09 01:54:00,2.74996,2.75366,2.74996,2.75248,8130000.0
2007-07-09 01:55:00,2.74571,2.75379,2.74571,2.75088,8250000.0
2007-07-09 01:56:00,2.74979,2.75284,2.74792,2.75284,6510000.0
2007-07-09 01:57:00,2.74856,2.75358,2.74856,2.75358,6880000.0
2007-07-09 01:58:00,2.75104,2.75304,2.75063,2.75064,10500000.0
2007-07-09 02:00:00,2.75353,2.75361,2.74866,2.74935,9000000.0
2007-07-09 02:01:00,2.75022,2.75285,2.74816,2.75285,11000000.0
2007-07-09 02:02:00,2.75262,2.75296,2.75058,2.75058,7750000.0
2007-07-09 02:03:00,2.75173,2.75226,2.74921,2.74991,7130000.0
2007-07-09 02:04:00,2.75203,2.75268,2.74553,2.74966,9250000.0
2007-07-09 02:05:00,2.75255,2.75335,2.74848,2.75167,6750000.0
2007-07-09 02:06:00,2.74981,2.75309,2.74751,2.74954,14630000.0
2007-07-09 02:07:00,2.74984,2.75324,2.74984,2.75286,5750000.0
2007-07-09 02:08:00,2.75285,2.7531,2.74686,2.7506,6260000.0
2007-07-09 02:09:00,2.75243,2.75382,2.74871,2.75114,6250000.0
2007-07-09 02:10:00,2.7462,2.75403,2.7462,2.75403,7250000.0
2007-07-09 02:11:00,2.75121,2.75258,2.74856,2.74856,6880000.0
2007-07-09 02:12:00,2.74676,2.75197,2.74676,2.75056,5750000.0
2007-07-09 02:13:00,2.7509,2.75331,2.75075,2.75331,5500000.0
2007-07-09 02:14:00,2.75225,2.75225,2.74919,2.74979,4760000.0
2007-07-09 02:15:00,2.75382,2.75382,2.7497,2.7497,5250000.0
2007-07-09 02:16:00,2.74875,2.75275,2.74875,2.75272,6000000.0
2007-07-09 02:17:00,2.74652,2.7531,2.74554,2.7531,7000000.0
2007-07-09 02:19:00,2.75239,2.75395,2.75239,2.75378,2500000.0
2007-07-09 02:20:00,2.75116,2.75346,2.74683,2.75335,5500000.0
2007-07-09 02:21:00,2.74989,2.75299,2.74741,2.74741,6500000.0
2007-07-09 02:22:00,2.75404,2.75404,2.75196,2.75314,5750000.0
2007-07-09 02:23:00,2.75357,2.75534,2.74924,2.75208,7750000.0
2007-07-09 02:24:00,2.74902,2.75554,2.74902,2.75008,6500000.0
2007-07-09 02:25:00,2.75285,2.7535,2.75076,2.7535,6250000.0
2007-07-09 02:26:00,2.75152,2.75387,2.7482,2.75213,7500000.0
2007-07-09 02:27:00,2.75014,2.75355,2.75014,2.75335,5000000.0
2007-07-09 02:28:00,2.75134,2.75134,2.74667,2.75082,6380000.0
2007-07-09 02:29:00,2.75287,2.75483,2.75028,2.7546,8750000.0
2007-07-09 02:30:00,2.75476,2.75476,2.75005,2.75358,6000000.0
2007-07-09 02:31:00,2.75249,2.75394,2.74984,2.74984,5500000.0
2007-07-09 02:32:00,2.75213,2.75213,2.75213,2.75213,750000.0
2007-07-09 02:33:00,2.74798,2.75406,2.74798,2.75305,7630000.0
2007-07-09 02:34:00,2.74994,2.75187,2.74802,2.74981,7630000.0
2007-07-09 02:35:00,2.7544,2.7544,2.7509,2.75393,5380000.0
2007-07-09 02:36:00,2.75312,2.75312,2.74703,2.74703,8250000.0
2007-07-09 02:37:00,2.75416,2.75492,2.74883,2.75492,9000000.0
2007-07-09 02:38:00,2.75426,2.75426,2.74954,2.75128,8250000.0
2007-07-09 02:39:00,2.75154,2.75326,2.74833,2.75326,7750000.0
2007-07-09 02:40:00,2.7541,2.7541,2.74912,2.74956,3630000.0
2007-07-09 02:41:00,2.75042,2.75318,2.7472,2.75318,7630000.0
2007-07-09 02:42:00,2.7514,2.75286,2.74849,2.75245,6750000.0
2007-07-09 02:43:00,2.75133,2.75498,2.75133,2.75478,5880000.0
2007-07-09 02:45:00,2.75431,2.75431,2.74958,2.74964,5750000.0
2007-07-09 02:46:00,2.75458,2.75497,2.75258,2.75442,9380000.0
2007-07-09 02:47:00,2.75274,2.75343,2.7488,2.75267,13500000.0
2007-07-09 02:48:00,2.75174,2.75324,2.7498,2.75324,8250000.0
2007-07-09 02:49:00,2.75212,2.7539,2.75212,2.75278,5750000.0
2007-07-09 02:50:00,2.75013,2.75283,2.75013,2.75071,7760000.0
2007-07-09 02:51:00,2.75333,2.75333,2.748,2.75098,10130000.0
2007-07-09 02:52:00,2.75154,2.75386,2.75117,2.75288,7750000.0
2007-07-09 02:53:00,2.75251,2.7542,2.75251,2.75392,5250000.0
2007-07-09 02:54:00,2.75265,2.75321,2.74936,2.75321,7000000.0
2007-07-09 02:55:00,2.75402,2.75402,2.74849,2.75105,6750000.0
2007-07-09 02:56:00,2.75298,2.75361,2.7496,2.7496,5750000.0
2007-07-09 02:57:00,2.7521,2.75379,2.751,2.7531,11250000.0
2007-07-09 02:58:00,2.7531,2.7531,2.75113,2.75215,7750000.0
2007-07-09 02:59:00,2.75186,2.75284,2.75186,2.75284,2000000.0
2007-07-09 03:00:00,2.75343,2.75399,2.74939,2.75301,5750000.0
2007-07-09 03:01:00,2.75242,2.75377,2.7491,2.75053,17130000.0
2007-07-09 03:02:00,2.75455,2.75455,2.75171,2.75401,6000000.0
2007-07-09 03:03:00,2.75351,2.75355,2.75129,2.7516,8000000.0
2007-07-09 03:04:00,2.7543,2.7543,2.74928,2.75413,8250000.0
2007-07-09 03:05:00,2.75336,2.75345,2.74885,2.75229,8380000.0
2007-07-09 03:06:00,2.75124,2.7541,2.7496,2.7541,6500000.0
2007-07-09 03:07:00,2.75449,2.75449,2.75217,2.75322,9630000.0
2007-07-09 03:08:00,2.75424,2.75443,2.7483,2.75164,7380000.0
2007-07-09 03:09:00,2.75356,2.75455,2.75242,2.75455,6250000.0
2007-07-09 03:10:00,2.75417,2.75496,2.75417,2.75496,1500000.0
2007-07-09 03:11:00,2.75351,2.75401,2.75202,2.75308,10000000.0
2007-07-09 03:12:00,2.75503,2.75515,2.75031,2.75031,6250000.0
2007-07-09 03:13:00,2.75435,2.75587,2.75131,2.75187,7250000.0
2007-07-09 03:14:00,2.75265,2.75474,2.7511,2.75474,6500000.0
2007-07-09 03:15:00,2.75438,2.75479,2.74907,2.75479,6000000.0
2007-07-09 03:16:00,2.74981,2.75411,2.74942,2.75086,5750000.0
2007-07-09 03:17:00,2.75522,2.75538,2.75169,2.75538,8380000.0
2007-07-09 03:18:00,2.75271,2.75449,2.75219,2.75449,5750000.0
2007-07-09 03:19:00,2.75409,2.75457,2.75252,2.75294,5500000.0
2007-07-09 03:20:00,2.75588,2.75652,2.75237,2.75589,8630000.0
2007-07-09 03:21:00,2.75642,2.75642,2.75272,2.75592,6000000.0
2007-07-09 03:22:00,2.75552,2.75552,2.74894,2.75327,5500000.0
2007-07-09 03:23:00,2.75281,2.75529,2.75074,2.75529,6000000.0
2007-07-09 03:24:00,2.75376,2.75454,2.75072,2.75345,6000000.0
2007-07-09 03:25:00,2.75319,2.75562,2.75007,2.75562,7630000.0
2007-07-09 03:26:00,2.74949,2.75488,2.74949,2.75488,6000000.0
2007-07-09 03:28:00,2.75408,2.75499,2.75336,2.75499,5750000.0
2007-07-09 03:29:00,2.75233,2.7548,2.75119,2.7548,8130000.0
2007-07-09 03:30:00,2.7503,2.75393,2.74981,2.74981,5500000.0
2007-07-09 03:31:00,2.75225,2.75454,2.74909,2.75454,6750000.0
2007-07-09 03:32:00,2.75417,2.75467,2.75136,2.75237,7130000.0
2007-07-09 03:33:00,2.75589,2.75589,2.75108,2.75185,5630000.0
2007-07-09 03:34:00,2.75274,2.7549,2.7523,2.75382,6000000.0
2007-07-09 03:35:00,2.75456,2.75509,2.75099,2.75479,8000000.0
2007-07-09 03:36:00,2.75526,2.75526,2.75059,2.75431,5000000.0
2007-07-09 03:37:00,2.75408,2.75408,2.75046,2.7514,7630000.0
2007-07-09 03:38:00,2.75487,2.75487,2.74796,2.75328,8750000.0
2007-07-09 03:39:00,2.74851,2.75404,2.74851,2.75404,4000000.0
2007-07-09 03:41:00,2.75419,2.75419,2.74965,2.75344,8250000.0
2007-07-09 03:42:00,2.74956,2.75421,2.74956,2.75421,8750000.0
2007-07-09 03:43:00,2.75367,2.75386,2.74999,2.75136,10500000.0
2007-07-09 03:44:00,2.75509,2.75509,2.7546,2.7546,2000000.0
2007-07-09 03:45:00,2.75241,2.7543,2.7521,2.75298,6750000.0
2007-07-09 03:46:00,2.75466,2.75466,2.74979,2.75446,10500000.0
2007-07-09 03:47:00,2.75272,2.75518,2.75052,2.75518,10500000.0
2007-07-09 03:48:00,2.75112,2.75481,2.75112,2.75251,6500000.0
2007-07-09 03:49:00,2.75213,2.75597,2.75213,2.75451,6000000.0
2007-07-09 03:50:00,2.7517,2.75522,2.7517,2.75248,5500000.0
2007-07-09 03:52:00,2.75558,2.75573,2.75248,2.75573,4750000.0
2007-07-09 03:53:00,2.75271,2.75422,2.75038,2.75217,6250000.0
2007-07-09 03:54:00,2.75516,2.75548,2.75357,2.75521,9500000.0
2007-07-09 03:55:00,2.75367,2.75613,2.75238,2.75541,9000000.0
2007-07-09 03:56:00,2.75247,2.75374,2.7507,2.75246,6880000.0
2007-07-09 03:57:00,2.7538,2.75513,2.7519,2.7519,5250000.0
2007-07-09 03:58:00,2.75516,2.75593,2.75157,2.75532,6500000.0
2007-07-09 03:59:00,2.7531,2.75468,2.75169,2.75239,11250000.0
2007-07-09 04:00:00,2.75514,2.75514,2.74993,2.74993,7750000.0
2007-07-09 04:01:00,2.75218,2.75471,2.75088,2.75431,7630000.0
2007-07-09 04:02:00,2.75439,2.75452,2.75158,2.75452,7750000.0
2007-07-09 04:03:00,2.75552,2.75597,2.752,2.75551,9380000.0
2007-07-09 04:04:00,2.75308,2.75421,2.75136,2.75156,5750000.0
2007-07-09 04:05:00,2.75453,2.75453,2.75012,2.75243,6500000.0
2007-07-09 04:06:00,2.7545,2.7545,2.75174,2.75174,5500000.0
2007-07-09 04:07:00,2.75503,2.75507,2.75104,2.7543,8000000.0
2007-07-09 04:08:00,2.75275,2.75516,2.7509,2.7509,8500000.0
2007-07-09 04:09:00,2.7526,2.75351,2.74798,2.74804,6880000.0
2007-07-09 04:10:00,2.75467,2.75562,2.75353,2.75498,6750000.0
2007-07-09 04:11:00,2.75497,2.75497,2.75164,2.75251,9630000.0
2007-07-09 04:12:00,2.75244,2.75387,2.75228,2.75295,5760000.0
2007-07-09 04:13:00,2.75082,2.75444,2.75044,2.75444,8750000.0
2007-07-09 04:14:00,2.75011,2.75471,2.75011,2.75274,6630000.0
2007-07-09 04:15:00,2.7552,2.7555,2.75084,2.75084,8000000.0
2007-07-09 04:16:00,2.74965,2.75479,2.74965,2.75421,9500000.0
2007-07-09 04:17:00,2.75269,2.75269,2.74863,2.75168,6250000.0
2007-07-09 04:18:00,2.75411,2.75512,2.75046,2.75046,9630000.0
2007-07-09 04:19:00,2.75228,2.75613,2.75228,2.75363,11250000.0
2007-07-09 04:20:00,2.75266,2.75389,2.75229,2.75333,5500000.0
2007-07-09 04:21:00,2.75314,2.75382,2.75226,2.75275,5500000.0
2007-07-09 04:22:00,2.75339,2.75429,2.75163,2.75357,8880000.0
2007-07-09 04:23:00,2.75428,2.75474,2.74894,2.75183,9130000.0
2007-07-09 04:24:00,2.75475,2.75502,2.75175,2.75383,7000000.0
2007-07-09 04:25:00,2.75429,2.75496,2.75075,2.75422,8750000.0
2007-07-09 04:26:00,2.75407,2.75407,2.74966,2.75351,6380000.0
2007-07-09 04:27:00,2.75204,2.75446,2.75204,2.75428,9000000.0
2007-07-09 04:28:00,2.75002,2.75179,2.75002,2.75059,2500000.0
2007-07-09 04:29:00,2.75418,2.7542,2.74775,2.75181,7750000.0
2007-07-09 04:30:00,2.75332,2.7541,2.74731,2.7541,8250000.0
2007-07-09 04:31:00,2.75464,2.75464,2.75144,2.7528,4880000.0
2007-07-09 04:32:00,2.75208,2.75458,2.74972,2.7531,6880000.0
2007-07-09 04:33:00,2.75171,2.75457,2.75131,2.75407,7130000.0
2007-07-09 04:34:00,2.75314,2.75393,2.75075,2.75393,7250000.0
2007-07-09 04:35:00,2.75226,2.75391,2.75189,2.75391,3750000.0
2007-07-09 04:36:00,2.75452,2.75452,2.75094,2.75428,6500000.0
2007-07-09 04:37:00,2.75508,2.75552,2.75165,2.75165,6130000.0
2007-07-09 04:38:00,2.75532,2.75532,2.75448,2.75448,8750000.0
2007-07-09 04:40:00,2.7545,2.7545,2.75058,2.75058,7880000.0
2007-07-09 04:41:00,2.75328,2.75423,2.74762,2.7513,7880000.0
2007-07-09 04:42:00,2.75486,2.75532,2.75042,2.75522,9380000.0
2007-07-09 04:43:00,2.7549,2.75602,2.7549,2.75552,11750000.0
2007-07-09 04:45:00,2.75497,2.75497,2.75103,2.75177,7250000.0
2007-07-09 04:46:00,2.75154,2.75454,2.75154,2.75174,6000000.0
2007-07-09 04:47:00,2.75034,2.7546,2.75034,2.7546,12000000.0
2007-07-09 04:48:00,2.75238,2.75471,2.75087,2.75471,6750000.0
2007-07-09 04:50:00,2.75525,2.75525,2.75117,2.75286,24000000.0
2007-07-09 04:51:00,2.75551,2.75551,2.75548,2.75548,3750000.0
2007-07-09 04:53:00,2.75559,2.75603,2.75422,2.7556,9880000.0
2007-07-09 04:54:00,2.75523,2.75612,2.75402,2.75528,8000000.0
2007-07-09 04:55:00,2.75142,2.75322,2.75002,2.75002,8750000.0
2007-07-09 04:56:00,2.75512,2.75557,2.75193,2.75427,6380000.0
2007-07-09 04:58:00,2.75572,2.75572,2.75479,2.75493,6010000.0
2007-07-09 04:59:00,2.75507,2.75552,2.75192,2.75515,9000000.0
2007-07-09 05:01:00,2.7552,2.7552,2.7552,2.7552,1000000.0
2007-07-09 05:02:00,2.75338,2.75578,2.75022,2.75521,10250000.0
2007-07-09 05:04:00,2.75511,2.75548,2.75323,2.75509,8130000.0
2007-07-09 05:05:00,2.75274,2.75446,2.75049,2.75446,8130000.0
2007-07-09 05:06:00,2.75342,2.75388,2.7504,2.7537,6750000.0
2007-07-09 05:07:00,2.7532,2.75461,2.75069,2.75461,5500000.0
2007-07-09 05:09:00,2.7552,2.75567,2.75417,2.7552,6380000.0
2007-07-09 05:10:00,2.75522,2.75553,2.75155,2.75392,6130000.0
2007-07-09 05:12:00,2.75279,2.75404,2.75177,2.75177,7750000.0
2007-07-09 05:13:00,2.7543,2.7543,2.74941,2.75335,7510000.0
2007-07-09 05:14:00,2.75462,2.75462,2.75174,2.75174,8500000.0
2007-07-09 05:15:00,2.75313,2.75368,2.75053,2.75368,9250000.0
2007-07-09 05:17:00,2.75238,2.75462,2.75196,2.75196,9000000.0
2007-07-09 05:18:00,2.75463,2.75519,2.7512,2.75488,8510000.0
2007-07-09 05:19:00,2.75481,2.75481,2.75116,2.75346,9130000.0
2007-07-09 05:20:00,2.75269,2.75477,2.74954,2.7516,8000000.0
2007-07-09 05:21:00,2.7514,2.75433,2.7514,2.75325,5630000.0
2007-07-09 05:22:00,2.75405,2.75649,2.75066,2.75066,8010000.0
2007-07-09 05:23:00,2.75298,2.7539,2.74855,2.75177,6500000.0
2007-07-09 05:24:00,2.75276,2.75417,2.75162,2.75162,7630000.0
2007-07-09 05:25:00,2.75437,2.75437,2.75239,2.75287,5630000.0
2007-07-09 05:26:00,2.75068,2.75592,2.75068,2.75274,7380000.0
2007-07-09 05:27:00,2.75499,2.75499,2.74926,2.75222,4510000.0
2007-07-09 05:28:00,2.7549,2.75527,2.75102,2.75424,7010000.0
2007-07-09 05:29:00,2.75256,2.75458,2.75083,2.75441,8500000.0
2007-07-09 05:30:00,2.75393,2.75393,2.74926,2.75302,9000000.0
2007-07-09 05:31:00,2.75442,2.75442,2.75017,2.75313,5750000.0
2007-07-09 05:32:00,2.75228,2.75404,2.75209,2.75404,5130000.0
2007-07-09 05:33:00,2.75368,2.75444,2.75208,2.75259,7250000.0
2007-07-09 05:34:00,2.75161,2.75385,2.75153,2.75385,5880000.0
2007-07-09 05:35:00,2.75385,2.75438,2.74857,2.75157,7380000.0
2007-07-09 05:36:00,2.75384,2.7539,2.74938,2.75331,5630000.0
2007-07-09 05:37:00,2.75404,2.75404,2.74914,2.75083,9010000.0
2007-07-09 05:38:00,2.7536,2.75419,2.75077,2.75077,7250000.0
2007-07-09 05:39:00,2.75262,2.75341,2.74965,2.75159,9380000.0
2007-07-09 05:40:00,2.7529,2.75331,2.74864,2.75224,7500000.0
2007-07-09 05:41:00,2.75388,2.75395,2.75073,2.75073,5130000.0
2007-07-09 05:42:00,2.7533,2.75443,2.74848,2.75427,10250000.0
2007-07-09 05:43:00,2.75364,2.75407,2.74999,2.75246,10250000.0
2007-07-09 05:44:00,2.74867,2.75331,2.74839,2.75331,10000000.0
2007-07-09 05:45:00,2.75163,2.755,2.74721,2.75157,7500000.0
2007-07-09 05:46:00,2.75432,2.75477,2.75252,2.75477,7000000.0
2007-07-09 05:47:00,2.752,2.75363,2.75178,2.75352,8250000.0
2007-07-09 05:48:00,2.74981,2.75398,2.74981,2.75388,9880000.0
2007-07-09 05:49:00,2.75196,2.75367,2.75016,2.75208,6000000.0
2007-07-09 05:50:00,2.75377,2.75385,2.75147,2.75385,9130000.0
2007-07-09 05:51:00,2.74877,2.75329,2.74877,2.75189,9500000.0
2007-07-09 05:52:00,2.75379,2.75415,2.74862,2.75386,9500000.0
2007-07-09 05:54:00,2.75334,2.75351,2.74909,2.75351,5000000.0
2007-07-09 05:55:00,2.74986,2.75325,2.74953,2.75238,6500000.0
2007-07-09 05:56:00,2.75189,2.75267,2.748,2.7519,10380000.0
2007-07-09 05:57:00,2.75427,2.75427,2.75016,2.75016,6000000.0
2007-07-09 05:58:00,2.75245,2.75287,2.74871,2.75287,6250000.0
2007-07-09 05:59:00,2.75353,2.75357,2.75009,2.75197,5750000.0
2007-07-09 06:00:00,2.75095,2.75345,2.74662,2.75345,8250000.0
2007-07-09 06:01:00,2.74786,2.7533,2.74751,2.75089,9260000.0
2007-07-09 06:02:00,2.75431,2.75477,2.7542,2.75431,6500000.0
2007-07-09 06:03:00,2.75127,2.75347,2.7502,2.7509,6750000.0
2007-07-09 06:04:00,2.75284,2.75284,2.74623,2.7467,6880000.0
2007-07-09 06:05:00,2.75259,2.75371,2.75122,2.75122,6000000.0
2007-07-09 06:06:00,2.75173,2.75352,2.74953,2.75131,8880000.0
2007-07-09 06:07:00,2.75228,2.75336,2.75128,2.75336,8250000.0
2007-07-09 06:08:00,2.75138,2.75393,2.7498,2.75393,5750000.0
2007-07-09 06:09:00,2.75136,2.75288,2.75019,2.75086,8890000.0
2007-07-09 06:10:00,2.75232,2.7534,2.75044,2.75044,8500000.0
2007-07-09 06:11:00,2.75061,2.75394,2.75061,2.75394,6250000.0
2007-07-09 06:13:00,2.75457,2.75457,2.75225,2.75355,4880000.0
2007-07-09 06:14:00,2.75205,2.75443,2.75114,2.75426,8630000.0
2007-07-09 06:15:00,2.75253,2.75518,2.75122,2.7547,7500000.0
2007-07-09 06:16:00,2.75283,2.7549,2.75283,2.7549,1500000.0
2007-07-09 06:18:00,2.75517,2.75558,2.75027,2.75027,7250000.0
2007-07-09 06:19:00,2.75445,2.75558,2.75107,2.7547,8750000.0
2007-07-09 06:21:00,2.75401,2.75401,2.75127,2.75352,11380000.0
2007-07-09 06:22:00,2.75159,2.7538,2.75159,2.75209,10130000.0
2007-07-09 06:23:00,2.75225,2.75369,2.74949,2.75114,9250000.0
2007-07-09 06:24:00,2.75441,2.75512,2.75105,2.75512,7000000.0
2007-07-09 06:26:00,2.75107,2.75493,2.75097,2.75441,6010000.0
2007-07-09 06:27:00,2.75198,2.75528,2.75198,2.7547,7630000.0
2007-07-09 06:28:00,2.7521,2.75367,2.75183,2.75274,5500000.0
2007-07-09 06:29:00,2.75394,2.75427,2.75057,2.75217,6250000.0
2007-07-09 06:30:00,2.75085,2.75389,2.75085,2.753,6750000.0
2007-07-09 06:31:00,2.75473,2.75473,2.74932,2.75411,9250000.0
2007-07-09 06:32:00,2.75283,2.75439,2.7518,2.75291,9380000.0
2007-07-09 06:33:00,2.75149,2.75341,2.74915,2.74915,8000000.0
2007-07-09 06:34:00,2.75181,2.75622,2.75115,2.75419,7750000.0
2007-07-09 06:35:00,2.75384,2.75384,2.74911,2.74948,8500000.0
2007-07-09 06:36:00,2.7528,2.75304,2.75083,2.75288,5750000.0
2007-07-09 06:37:00,2.75452,2.75515,2.75077,2.75465,7380000.0
2007-07-09 06:38:00,2.75281,2.75338,2.74946,2.75321,7760000.0
2007-07-09 06:39:00,2.75198,2.7541,2.75036,2.75146,9250000.0
2007-07-09 06:40:00,2.75225,2.75473,2.75225,2.75473,7250000.0
2007-07-09 06:42:00,2.75483,2.75563,2.75308,2.75491,8130000.0
2007-07-09 06:43:00,2.75249,2.75445,2.75181,2.7521,12630000.0
2007-07-09 06:44:00,2.74978,2.75413,2.74978,2.75317,6000000.0
2007-07-09 06:45:00,2.75341,2.75419,2.74993,2.75253,12520000.0
2007-07-09 06:47:00,2.75509,2.7554,2.75348,2.75496,8010000.0
2007-07-09 06:48:00,2.7512,2.75457,2.74986,2.75051,9000000.0
2007-07-09 06:49:00,2.75378,2.75402,2.75166,2.75402,8630000.0
2007-07-09 06:50:00,2.75057,2.75436,2.74875,2.7516,5250000.0
2007-07-09 06:51:00,2.75268,2.75452,2.75028,2.75268,8000000.0
2007-07-09 06:53:00,2.75367,2.75383,2.74895,2.75383,8130000.0
2007-07-09 06:54:00,2.7538,2.75398,2.75175,2.75191,7250000.0
2007-07-09 06:55:00,2.75004,2.75366,2.75004,2.75212,9250000.0
2007-07-09 06:56:00,2.75132,2.75377,2.74854,2.75218,8500000.0
2007-07-09 06:57:00,2.7487,2.75419,2.74782,2.75157,6380000.0
2007-07-09 06:58:00,2.75292,2.75531,2.74929,2.753,8630000.0
2007-07-09 06:59:00,2.75185,2.75399,2.75185,2.75399,5880000.0
2007-07-09 07:00:00,2.75244,2.75364,2.74738,2.75123,5500000.0
2007-07-09 07:01:00,2.7536,2.75363,2.75084,2.75308,5500000.0
2007-07-09 07:02:00,2.74808,2.75403,2.74808,2.75098,7750000.0
2007-07-09 07:03:00,2.75454,2.75454,2.75025,2.75322,6880000.0
2007-07-09 07:04:00,2.75238,2.75393,2.74947,2.75393,10380000.0
2007-07-09 07:05:00,2.75175,2.75456,2.75135,2.75375,9500000.0
2007-07-09 07:06:00,2.75377,2.75513,2.75103,2.75449,7880000.0
2007-07-09 07:07:00,2.74942,2.75569,2.74939,2.75407,12500000.0
2007-07-09 07:08:00,2.75355,2.75374,2.75128,2.75128,7750000.0
2007-07-09 07:09:00,2.75214,2.75411,2.75015,2.75043,12000000.0
2007-07-09 07:11:00,2.75469,2.75492,2.75192,2.75471,6750000.0
2007-07-09 07:12:00,2.75308,2.75472,2.75308,2.75447,6750000.0
2007-07-09 07:14:00,2.75069,2.75505,2.75069,2.75505,10500000.0
2007-07-09 07:15:00,2.7557,2.75613,2.75187,2.75422,8250000.0
2007-07-09 07:17:00,2.75447,2.75474,2.75033,2.75458,8010000.0
2007-07-09 07:19:00,2.74892,2.75203,2.74888,2.74888,5250000.0
2007-07-09 07:20:00,2.75362,2.75362,2.75362,2.75362,1000000.0
2007-07-09 07:22:00,2.7531,2.75382,2.74931,2.75271,11000000.0
2007-07-09 07:23:00,2.75396,2.75396,2.75181,2.75341,11130000.0
2007-07-09 07:24:00,2.75207,2.75338,2.74858,2.75326,8880000.0
2007-07-09 07:25:00,2.75441,2.75441,2.74807,2.75013,5750000.0
2007-07-09 07:26:00,2.75253,2.75413,2.74952,2.75351,8750000.0
2007-07-09 07:27:00,2.75366,2.75407,2.74874,2.75142,15250000.0
2007-07-09 07:28:00,2.75078,2.75078,2.75078,2.75078,1000000.0
2007-07-09 07:29:00,2.75375,2.75375,2.75193,2.75346,8510000.0
2007-07-09 07:30:00,2.75431,2.75438,2.74893,2.75312,6250000.0
2007-07-09 07:31:00,2.75298,2.75464,2.75133,2.75461,14000000.0
2007-07-09 07:32:00,2.75417,2.75419,2.75012,2.75012,12500000.0
2007-07-09 07:33:00,2.75217,2.75409,2.74818,2.74912,9750000.0
2007-07-09 07:34:00,2.75421,2.75454,2.74952,2.75136,11000000.0
2007-07-09 07:35:00,2.75352,2.75542,2.74833,2.75542,11500000.0
2007-07-09 07:36:00,2.75271,2.75466,2.75271,2.75428,5630000.0
2007-07-09 07:37:00,2.75401,2.75418,2.75146,2.75165,11000000.0
2007-07-09 07:38:00,2.74795,2.75423,2.74762,2.75047,8500000.0
2007-07-09 07:39:00,2.75266,2.75567,2.75067,2.75067,5500000.0
2007-07-09 07:40:00,2.75193,2.75519,2.75193,2.75462,8000000.0
2007-07-09 07:41:00,2.75102,2.75392,2.7485,2.75169,10250000.0
2007-07-09 07:42:00,2.74966,2.7548,2.74966,2.75244,6750000.0
2007-07-09 07:43:00,2.75341,2.75412,2.75106,2.75278,8000000.0
2007-07-09 07:44:00,2.75059,2.75462,2.75059,2.75462,8000000.0
2007-07-09 07:45:00,2.75066,2.75388,2.75066,2.75293,7380000.0
2007-07-09 07:46:00,2.74721,2.75395,2.74721,2.75293,9000000.0
2007-07-09 07:47:00,2.75308,2.75328,2.75137,2.7531,8500000.0
2007-07-09 07:48:00,2.75448,2.75448,2.75166,2.75181,6000000.0
2007-07-09 07:49:00,2.75323,2.75475,2.74848,2.7544,10750000.0
2007-07-09 07:50:00,2.75386,2.75456,2.75038,2.7522,11760000.0
2007-07-09 07:51:00,2.75551,2.75551,2.75171,2.75259,6000000.0
2007-07-09 07:52:00,2.75456,2.75465,2.75082,2.75206,6750000.0
2007-07-09 07:53:00,2.75396,2.75533,2.74976,2.75392,9130000.0
2007-07-09 07:54:00,2.75396,2.75462,2.74792,2.74792,6250000.0
2007-07-09 07:55:00,2.75473,2.75603,2.75358,2.75583,11500000.0
2007-07-09 07:56:00,2.75396,2.75437,2.75146,2.75434,9750000.0
2007-07-09 07:57:00,2.75208,2.75563,2.74712,2.75563,8750000.0
2007-07-09 07:58:00,2.75356,2.75393,2.75089,2.75089,7250000.0
2007-07-09 07:59:00,2.75274,2.75455,2.74983,2.75455,6750000.0
2007-07-09 08:00:00,2.75422,2.75542,2.74748,2.75542,5500000.0
2007-07-09 08:01:00,2.75272,2.7529,2.74943,2.75088,9250000.0
2007-07-09 08:02:00,2.75582,2.75582,2.75043,2.75414,8250000.0
2007-07-09 08:03:00,2.75611,2.75611,2.75147,2.75316,12250000.0
2007-07-09 08:04:00,2.75459,2.75512,2.74789,2.75392,10500000.0
2007-07-09 08:05:00,2.75498,2.75513,2.75197,2.75417,11000000.0
2007-07-09 08:06:00,2.75321,2.75508,2.75057,2.75508,4000000.0
2007-07-09 08:07:00,2.75213,2.75565,2.7502,2.75497,9250000.0
2007-07-09 08:08:00,2.7547,2.7559,2.7522,2.7559,5750000.0
2007-07-09 08:09:00,2.75497,2.75589,2.75208,2.75589,7000000.0
2007-07-09 08:10:00,2.75503,2.75551,2.74919,2.75184,8250000.0
2007-07-09 08:11:00,2.75365,2.75485,2.74917,2.75151,6630000.0
2007-07-09 08:12:00,2.7542,2.75581,2.75287,2.75307,6250000.0
2007-07-09 08:13:00,2.75551,2.75642,2.75224,2.75467,13250000.0
2007-07-09 08:14:00,2.75623,2.75747,2.75072,2.75349,7130000.0
2007-07-09 08:15:00,2.75184,2.75602,2.74822,2.75602,9000000.0
2007-07-09 08:16:00,2.75563,2.75635,2.74832,2.75389,7500000.0
2007-07-09 08:17:00,2.75605,2.75633,2.75169,2.75169,9750000.0
2007-07-09 08:18:00,2.75082,2.7571,2.75082,2.75323,9750000.0
2007-07-09 08:19:00,2.75497,2.75549,2.75195,2.75415,7500000.0
2007-07-09 08:20:00,2.75219,2.75647,2.75149,2.75595,8500000.0
2007-07-09 08:21:00,2.75576,2.75636,2.75227,2.75457,9390000.0
2007-07-09 08:22:00,2.7557,2.7557,2.75069,2.75416,10500000.0
2007-07-09 08:23:00,2.7566,2.75735,2.74947,2.75735,14750000.0
2007-07-09 08:24:00,2.75546,2.75546,2.75257,2.7534,6500000.0
2007-07-09 08:25:00,2.7535,2.75584,2.75122,2.75546,12750000.0
2007-07-09 08:26:00,2.74942,2.75556,2.74942,2.75337,6250000.0
2007-07-09 08:27:00,2.7559,2.7559,2.75149,2.75319,6500000.0
2007-07-09 08:28:00,2.75081,2.75735,2.75081,2.7516,7000000.0
2007-07-09 08:29:00,2.75429,2.75429,2.7499,2.7523,7630000.0
2007-07-09 08:30:00,2.75505,2.75659,2.75199,2.7528,8750000.0
2007-07-09 08:31:00,2.75488,2.75642,2.75345,2.75594,11500000.0
2007-07-09 08:32:00,2.75703,2.75703,2.75366,2.75586,7750000.0
2007-07-09 08:33:00,2.75679,2.75679,2.75029,2.75029,9130000.0
2007-07-09 08:34:00,2.75605,2.75605,2.7529,2.7529,6000000.0
2007-07-09 08:35:00,2.7562,2.7562,2.75296,2.75393,8130000.0
2007-07-09 08:36:00,2.75489,2.75518,2.7527,2.75382,6250000.0
2007-07-09 08:37:00,2.75257,2.75517,2.75019,2.75472,13380000.0
2007-07-09 08:38:00,2.75578,2.75578,2.75133,2.75478,8500000.0
2007-07-09 08:39:00,2.75508,2.75508,2.75162,2.75162,5500000.0
2007-07-09 08:40:00,2.7535,2.7555,2.75247,2.75265,6750000.0
2007-07-09 08:41:00,2.74942,2.75611,2.74942,2.75249,7130000.0
2007-07-09 08:42:00,2.75522,2.75522,2.7504,2.75459,3750000.0
2007-07-09 08:43:00,2.75317,2.75457,2.74978,2.75457,9500000.0
2007-07-09 08:44:00,2.75307,2.75461,2.75108,2.75179,5250000.0
2007-07-09 08:45:00,2.75111,2.75451,2.74764,2.75412,9250000.0
2007-07-09 08:47:00,2.75223,2.75409,2.74718,2.74718,6880000.0
2007-07-09 08:48:00,2.75209,2.75257,2.74653,2.74653,7500000.0
2007-07-09 08:49:00,2.75229,2.75535,2.75229,2.75399,8880000.0
2007-07-09 08:50:00,2.75152,2.75463,2.74845,2.74845,8250000.0
2007-07-09 08:51:00,2.75198,2.75198,2.74886,2.75013,7750000.0
2007-07-09 08:52:00,2.75249,2.75426,2.74654,2.75132,6250000.0
2007-07-09 08:53:00,2.75088,2.75381,2.75039,2.75039,9500000.0
2007-07-09 08:54:00,2.75173,2.75281,2.74979,2.74979,8250000.0
2007-07-09 08:55:00,2.75116,2.7533,2.74759,2.75233,9640000.0
2007-07-09 08:56:00,2.75317,2.75381,2.74953,2.74953,9380000.0
2007-07-09 08:58:00,2.75057,2.75265,2.75046,2.75092,8500000.0
2007-07-09 08:59:00,2.75304,2.75326,2.74842,2.74842,10130000.0
2007-07-09 09:00:00,2.75009,2.75266,2.74682,2.74958,8260000.0
2007-07-09 09:01:00,2.7526,2.75276,2.7478,2.74862,11010000.0
2007-07-09 09:02:00,2.74844,2.75309,2.74754,2.74821,9130000.0
2007-07-09 09:03:00,2.74933,2.75239,2.74902,2.74902,7510000.0
2007-07-09 09:04:00,2.74837,2.75097,2.74802,2.74802,8130000.0
2007-07-09 09:05:00,2.7456,2.7517,2.7456,2.74935,7750000.0
2007-07-09 09:06:00,2.7525,2.7525,2.74897,2.75107,6760000.0
2007-07-09 09:07:00,2.74987,2.75248,2.74874,2.74874,9130000.0
2007-07-09 09:08:00,2.74586,2.75266,2.74586,2.75222,5250000.0
2007-07-09 09:09:00,2.74905,2.75284,2.74893,2.75255,6000000.0
2007-07-09 09:10:00,2.74999,2.7509,2.74344,2.74447,8880000.0
2007-07-09 09:11:00,2.7504,2.75061,2.74724,2.74986,8260000.0
2007-07-09 09:12:00,2.74903,2.75275,2.74903,2.75275,5500000.0
2007-07-09 09:13:00,2.74804,2.75184,2.74719,2.75184,7500000.0
2007-07-09 09:14:00,2.74641,2.75229,2.74641,2.75127,6000000.0
2007-07-09 09:15:00,2.75107,2.75247,2.74845,2.74998,9130000.0
2007-07-09 09:16:00,2.75053,2.75178,2.74669,2.74669,8130000.0
2007-07-09 09:17:00,2.75253,2.75253,2.7451,2.75143,9880000.0
2007-07-09 09:18:00,2.75115,2.75192,2.74731,2.75192,7250000.0
2007-07-09 09:19:00,2.74898,2.75176,2.74773,2.74773,6750000.0
2007-07-09 09:20:00,2.75003,2.75184,2.74789,2.75184,12250000.0
2007-07-09 09:21:00,2.75051,2.75103,2.74639,2.74731,8630000.0
2007-07-09 09:22:00,2.75123,2.75123,2.74688,2.74971,10250000.0
2007-07-09 09:23:00,2.7495,2.75143,2.74882,2.75143,5750000.0
2007-07-09 09:24:00,2.75109,2.75176,2.74562,2.75061,10880000.0
2007-07-09 09:25:00,2.7469,2.75124,2.74682,2.75124,12380000.0
2007-07-09 09:26:00,2.74803,2.75018,2.7457,2.74929,5500000.0
2007-07-09 09:27:00,2.75073,2.75147,2.74726,2.74726,5500000.0
2007-07-09 09:28:00,2.74872,2.74976,2.74697,2.74918,9380000.0
2007-07-09 09:29:00,2.74837,2.74959,2.74426,2.74807,17260000.0
2007-07-09 09:30:00,2.74799,2.74986,2.74488,2.74801,6380000.0
2007-07-09 09:31:00,2.7491,2.7496,2.74565,2.74865,8130000.0
2007-07-09 09:32:00,2.74915,2.74994,2.74618,2.74618,7010000.0
2007-07-09 09:33:00,2.74931,2.75097,2.74764,2.74923,6500000.0
2007-07-09 09:34:00,2.74628,2.74902,2.74329,2.74836,5500000.0
2007-07-09 09:35:00,2.75066,2.75066,2.74417,2.74824,7750000.0
2007-07-09 09:36:00,2.74671,2.75073,2.74663,2.74692,8000000.0
2007-07-09 09:37:00,2.74877,2.75052,2.74838,2.74994,6510000.0
2007-07-09 09:38:00,2.75086,2.75086,2.74562,2.74562,10880000.0
2007-07-09 09:39:00,2.75097,2.75133,2.74581,2.74959,8250000.0
2007-07-09 09:40:00,2.74932,2.75055,2.74582,2.74582,14000000.0
2007-07-09 09:41:00,2.74672,2.74984,2.74672,2.74908,7750000.0
2007-07-09 09:42:00,2.7463,2.74934,2.74304,2.74801,9630000.0
2007-07-09 09:43:00,2.74887,2.74947,2.74498,2.74814,6880000.0
2007-07-09 09:44:00,2.74863,2.74894,2.74695,2.74846,5250000.0
2007-07-09 09:45:00,2.75129,2.75142,2.74561,2.74983,12500000.0
2007-07-09 09:46:00,2.74461,2.75007,2.74461,2.74973,5880000.0
2007-07-09 09:47:00,2.74802,2.74987,2.74617,2.74807,7750000.0
2007-07-09 09:48:00,2.74703,2.74813,2.74584,2.74613,9750000.0
2007-07-09 09:49:00,2.74532,2.74923,2.74532,2.74784,10750000.0
2007-07-09 09:50:00,2.74532,2.74929,2.74262,2.74929,6000000.0
2007-07-09 09:51:00,2.74938,2.74997,2.74431,2.74619,9000000.0
2007-07-09 09:52:00,2.75109,2.75109,2.74563,2.74891,10750000.0
2007-07-09 09:53:00,2.74676,2.75082,2.74674,2.74909,7250000.0
2007-07-09 09:54:00,2.75005,2.75041,2.7469,2.75036,6750000.0
2007-07-09 09:55:00,2.74826,2.75068,2.74484,2.7467,5630000.0
2007-07-09 09:56:00,2.74677,2.75103,2.74589,2.75063,11500000.0
2007-07-09 09:57:00,2.74879,2.75068,2.7456,2.74714,14250000.0
2007-07-09 09:58:00,2.75035,2.75111,2.74434,2.75111,7880000.0
2007-07-09 09:59:00,2.74775,2.75079,2.74775,2.7505,12500000.0
2007-07-09 10:00:00,2.74962,2.75221,2.74726,2.74726,11000000.0
2007-07-09 10:01:00,2.75131,2.75154,2.74867,2.74867,8000000.0
2007-07-09 10:02:00,2.75094,2.75178,2.74446,2.75126,7130000.0
2007-07-09 10:03:00,2.75195,2.75261,2.74741,2.75072,14880000.0
2007-07-09 10:04:00,2.7505,2.75159,2.74705,2.75015,10000000.0
2007-07-09 10:05:00,2.75101,2.75101,2.74505,2.75046,10380000.0
2007-07-09 10:06:00,2.74941,2.75093,2.74842,2.74942,4880000.0
2007-07-09 10:07:00,2.74886,2.75077,2.7456,2.75019,9250000.0
2007-07-09 10:08:00,2.75113,2.75113,2.74599,2.74858,10000000.0
2007-07-09 10:09:00,2.74615,2.75091,2.74615,2.74813,10880000.0
2007-07-09 10:10:00,2.74905,2.75015,2.74637,2.74726,9250000.0
2007-07-09 10:12:00,2.74759,2.75005,2.74385,2.74962,9890000.0
2007-07-09 10:13:00,2.7467,2.75048,2.74403,2.74671,8500000.0
2007-07-09 10:14:00,2.74837,2.75066,2.74623,2.75066,9250000.0
2007-07-09 10:15:00,2.74926,2.75089,2.7453,2.75,8880000.0
2007-07-09 10:16:00,2.74866,2.74988,2.7475,2.74835,7380000.0
2007-07-09 10:17:00,2.75084,2.75159,2.74439,2.75159,11250000.0
2007-07-09 10:18:00,2.74922,2.75099,2.74626,2.74626,6380000.0
2007-07-09 10:19:00,2.74776,2.74979,2.74502,2.74922,5500000.0
2007-07-09 10:20:00,2.74969,2.75011,2.74346,2.74402,10880000.0
2007-07-09 10:21:00,2.74982,2.75048,2.74671,2.74892,9130000.0
2007-07-09 10:22:00,2.74978,2.75045,2.7463,2.7463,10000000.0
2007-07-09 10:23:00,2.7479,2.74932,2.74709,2.74896,7000000.0
2007-07-09 10:24:00,2.74942,2.75064,2.74456,2.75064,9380000.0
2007-07-09 10:25:00,2.74816,2.75108,2.74619,2.75042,8750000.0
2007-07-09 10:26:00,2.7501,2.7501,2.74736,2.74926,4760000.0
2007-07-09 10:27:00,2.7502,2.75081,2.74117,2.74635,7000000.0
2007-07-09 10:28:00,2.74588,2.74955,2.74588,2.74955,14630000.0
2007-07-09 10:29:00,2.75055,2.75113,2.74727,2.74727,7250000.0
2007-07-09 10:30:00,2.74769,2.75082,2.7424,2.74537,12880000.0
2007-07-09 10:31:00,2.75014,2.75191,2.74722,2.74951,9750000.0
2007-07-09 10:32:00,2.74826,2.75157,2.74808,2.74864,9880000.0
2007-07-09 10:33:00,2.75098,2.75104,2.74635,2.74823,10500000.0
2007-07-09 10:34:00,2.74731,2.75091,2.74614,2.75039,8000000.0
2007-07-09 10:35:00,2.74955,2.75071,2.74552,2.74613,14500000.0
2007-07-09 10:36:00,2.74971,2.7502,2.74407,2.74983,8750000.0
2007-07-09 10:37:00,2.75021,2.75021,2.74674,2.74959,14000000.0
2007-07-09 10:38:00,2.749,2.75006,2.74628,2.74933,11000000.0
2007-07-09 10:39:00,2.75058,2.75069,2.74725,2.74811,5500000.0
2007-07-09 10:40:00,2.74988,2.75019,2.74139,2.74139,10000000.0
2007-07-09 10:41:00,2.7461,2.74968,2.7449,2.7449,8250000.0
2007-07-09 10:42:00,2.74919,2.74948,2.74548,2.74698,8000000.0
2007-07-09 10:43:00,2.74848,2.74848,2.74581,2.74732,13500000.0
2007-07-09 10:44:00,2.74838,2.74862,2.74051,2.74462,11010000.0
2007-07-09 10:45:00,2.74834,2.74882,2.74174,2.74569,7000000.0
2007-07-09 10:46:00,2.74681,2.74707,2.74486,2.74502,11380000.0
2007-07-09 10:47:00,2.74841,2.74902,2.74441,2.74902,7880000.0
2007-07-09 10:48:00,2.74703,2.74852,2.74605,2.74826,6130000.0
2007-07-09 10:49:00,2.75,2.75016,2.744,2.744,14510000.0
2007-07-09 10:50:00,2.74544,2.74797,2.74347,2.74578,7500000.0
2007-07-09 10:51:00,2.74598,2.74815,2.74598,2.74716,13630000.0
2007-07-09 10:52:00,2.74741,2.74834,2.74577,2.74831,9750000.0
2007-07-09 10:53:00,2.74754,2.74863,2.74609,2.7485,7750000.0
2007-07-09 10:54:00,2.74758,2.74798,2.74465,2.74608,6250000.0
2007-07-09 10:55:00,2.7471,2.7489,2.74481,2.74777,10750000.0
2007-07-09 10:56:00,2.74582,2.74913,2.74289,2.7451,10130000.0
2007-07-09 10:57:00,2.74902,2.74902,2.74363,2.74616,10130000.0
2007-07-09 10:58:00,2.74551,2.74747,2.74418,2.74647,10880000.0
2007-07-09 10:59:00,2.74399,2.74818,2.74399,2.74818,6250000.0
2007-07-09 11:00:00,2.74713,2.74773,2.74462,2.74773,12500000.0
2007-07-09 11:01:00,2.74688,2.74748,2.74114,2.74436,10000000.0
2007-07-09 11:02:00,2.74755,2.74812,2.74569,2.7478,8000000.0
2007-07-09 11:03:00,2.74493,2.74868,2.74423,2.74724,9130000.0
2007-07-09 11:04:00,2.74539,2.74843,2.74329,2.74843,6250000.0
2007-07-09 11:05:00,2.74461,2.74863,2.74424,2.74588,6880000.0
2007-07-09 11:06:00,2.7452,2.74969,2.74396,2.74713,16010000.0
2007-07-09 11:07:00,2.74513,2.74837,2.74477,2.74667,12750000.0
2007-07-09 11:08:00,2.74682,2.74849,2.74517,2.74761,7000000.0
2007-07-09 11:09:00,2.74922,2.74983,2.74443,2.74983,8750000.0
2007-07-09 11:10:00,2.74891,2.75059,2.74666,2.74685,12250000.0
2007-07-09 11:11:00,2.74956,2.74966,2.74544,2.74798,5380000.0
2007-07-09 11:12:00,2.74937,2.75071,2.74643,2.74957,14750000.0
2007-07-09 11:13:00,2.74696,2.75117,2.74696,2.74966,7250000.0
2007-07-09 11:14:00,2.75016,2.75162,2.7475,2.75162,8000000.0
2007-07-09 11:15:00,2.75047,2.75116,2.74781,2.74892,10250000.0
2007-07-09 11:16:00,2.746,2.75117,2.746,2.75022,10250000.0
2007-07-09 11:17:00,2.74925,2.75128,2.74751,2.75018,9000000.0
2007-07-09 11:18:00,2.7483,2.75151,2.74706,2.74946,5880000.0
2007-07-09 11:19:00,2.75119,2.75125,2.74649,2.74905,7630000.0
2007-07-09 11:20:00,2.7475,2.75383,2.7475,2.75083,7250000.0
2007-07-09 11:21:00,2.75023,2.75165,2.74493,2.74715,11880000.0
2007-07-09 11:22:00,2.74985,2.75105,2.74744,2.75105,5750000.0
2007-07-09 11:23:00,2.75035,2.75105,2.74362,2.74921,12750000.0
2007-07-09 11:24:00,2.75056,2.75056,2.74507,2.74617,13250000.0
2007-07-09 11:25:00,2.75038,2.75099,2.74459,2.74459,13250000.0
2007-07-09 11:26:00,2.74633,2.75021,2.74548,2.7467,8750000.0
2007-07-09 11:27:00,2.74956,2.75009,2.74639,2.74957,7380000.0
2007-07-09 11:28:00,2.75039,2.75039,2.74537,2.74806,6760000.0
2007-07-09 11:29:00,2.74716,2.74839,2.74467,2.74835,9000000.0
2007-07-09 11:30:00,2.7474,2.74872,2.746,2.74765,6750000.0
2007-07-09 11:31:00,2.74752,2.74873,2.7455,2.74753,5500000.0
2007-07-09 11:32:00,2.74612,2.74921,2.74571,2.74694,7750000.0
2007-07-09 11:33:00,2.74757,2.74919,2.74646,2.74646,10000000.0
2007-07-09 11:34:00,2.74635,2.74939,2.74608,2.74939,5500000.0
2007-07-09 11:35:00,2.75139,2.75139,2.74573,2.74994,5500000.0
2007-07-09 11:36:00,2.74586,2.75042,2.74416,2.75011,5500000.0
2007-07-09 11:37:00,2.74885,2.75093,2.74621,2.74621,7880000.0
2007-07-09 11:38:00,2.74299,2.74537,2.74299,2.74537,6250000.0
2007-07-09 11:39:00,2.75008,2.7505,2.74645,2.74645,10010000.0
2007-07-09 11:40:00,2.74456,2.74944,2.74456,2.74866,11750000.0
2007-07-09 11:41:00,2.74775,2.7499,2.74168,2.74919,8380000.0
2007-07-09 11:42:00,2.74657,2.75041,2.74433,2.75041,17000000.0
2007-07-09 11:43:00,2.74588,2.74801,2.74498,2.74747,7130000.0
2007-07-09 11:44:00,2.75032,2.75032,2.74591,2.74751,6380000.0
2007-07-09 11:45:00,2.74898,2.7509,2.74631,2.74997,11750000.0
2007-07-09 11:46:00,2.74792,2.74958,2.74603,2.74872,7750000.0
2007-07-09 11:47:00,2.74969,2.7499,2.74575,2.74635,8250000.0
2007-07-09 11:48:00,2.75067,2.75108,2.74896,2.75039,5750000.0
2007-07-09 11:49:00,2.74964,2.75163,2.74472,2.74697,8000000.0
2007-07-09 11:50:00,2.74762,2.74955,2.74383,2.74846,11500000.0
2007-07-09 11:51:00,2.74738,2.74995,2.74419,2.74735,11140000.0
2007-07-09 11:52:00,2.75097,2.75097,2.74602,2.74952,8760000.0
2007-07-09 11:53:00,2.74517,2.74954,2.74494,2.74861,9000000.0
2007-07-09 11:54:00,2.7493,2.75077,2.74751,2.75077,8000000.0
2007-07-09 11:55:00,2.74899,2.75054,2.74574,2.75054,10500000.0
2007-07-09 11:56:00,2.74899,2.75003,2.7444,2.74638,7250000.0
2007-07-09 11:57:00,2.74839,2.74991,2.74468,2.74867,12130000.0
2007-07-09 11:58:00,2.74821,2.75001,2.74637,2.7479,7250000.0
2007-07-09 11:59:00,2.75084,2.75084,2.74659,2.74932,8380000.0
2007-07-09 12:00:00,2.75021,2.75021,2.74645,2.74895,11000000.0
2007-07-09 12:01:00,2.74302,2.75033,2.74302,2.74924,7500000.0
2007-07-09 12:02:00,2.74654,2.75113,2.74654,2.75036,11380000.0
2007-07-09 12:03:00,2.74847,2.75068,2.74441,2.75053,9750000.0
2007-07-09 12:04:00,2.75101,2.75101,2.74394,2.74722,6500000.0
2007-07-09 12:05:00,2.74702,2.75006,2.74582,2.75006,6500000.0
2007-07-09 12:06:00,2.74755,2.74889,2.74426,2.74847,9010000.0
2007-07-09 12:07:00,2.74815,2.7498,2.74637,2.7478,9000000.0
2007-07-09 12:08:00,2.74765,2.74979,2.74552,2.74979,7130000.0
2007-07-09 12:09:00,2.74972,2.74978,2.74582,2.74607,10250000.0
2007-07-09 12:10:00,2.75009,2.7504,2.7435,2.74886,10630000.0
2007-07-09 12:11:00,2.74597,2.75082,2.74597,2.74706,8750000.0
2007-07-09 12:12:00,2.74776,2.74934,2.74526,2.74729,8500000.0
2007-07-09 12:13:00,2.7433,2.75009,2.7433,2.75009,5380000.0
2007-07-09 12:14:00,2.74882,2.75066,2.74647,2.74711,7880000.0
2007-07-09 12:15:00,2.74923,2.75162,2.74709,2.74709,6250000.0
2007-07-09 12:16:00,2.74724,2.74975,2.74322,2.74651,9500000.0
2007-07-09 12:17:00,2.74579,2.74989,2.74579,2.74768,6500000.0
2007-07-09 12:18:00,2.75001,2.75001,2.74705,2.74787,7880000.0
2007-07-09 12:19:00,2.75044,2.75105,2.74626,2.74626,6250000.0
2007-07-09 12:20:00,2.74405,2.74969,2.74405,2.74719,10250000.0
2007-07-09 12:21:00,2.74471,2.7502,2.74471,2.74812,9500000.0
2007-07-09 12:22:00,2.74809,2.75054,2.74587,2.746,8880000.0
2007-07-09 12:23:00,2.7498,2.7498,2.74613,2.74861,9750000.0
2007-07-09 12:24:00,2.74949,2.75004,2.74428,2.74428,14750000.0
2007-07-09 12:25:00,2.74731,2.74989,2.7455,2.74867,8000000.0
2007-07-09 12:26:00,2.74832,2.75112,2.745,2.7502,10000000.0
2007-07-09 12:27:00,2.74681,2.75066,2.74678,2.75026,7250000.0
2007-07-09 12:28:00,2.74875,2.75033,2.74636,2.74807,9880000.0
2007-07-09 12:29:00,2.74787,2.7507,2.74529,2.7481,9000000.0
2007-07-09 12:30:00,2.75104,2.75131,2.74477,2.74631,6630000.0
2007-07-09 12:31:00,2.74649,2.75059,2.74649,2.74881,6000000.0
2007-07-09 12:32:00,2.74733,2.75123,2.74547,2.74916,8250000.0
2007-07-09 12:33:00,2.74896,2.75037,2.74594,2.74911,10500000.0
2007-07-09 12:34:00,2.7479,2.74834,2.74332,2.74834,13010000.0
2007-07-09 12:35:00,2.75202,2.75202,2.74855,2.74921,6000000.0
2007-07-09 12:36:00,2.74955,2.75141,2.74579,2.74748,9500000.0
2007-07-09 12:37:00,2.74894,2.75255,2.74664,2.75209,9750000.0
2007-07-09 12:38:00,2.75154,2.7517,2.74613,2.74613,6500000.0
2007-07-09 12:39:00,2.74832,2.74832,2.74667,2.74749,8880000.0
2007-07-09 12:40:00,2.74629,2.75028,2.74629,2.7472,9760000.0
2007-07-09 12:41:00,2.75175,2.75175,2.74453,2.75049,8880000.0
2007-07-09 12:42:00,2.74884,2.75082,2.74824,2.74956,8750000.0
2007-07-09 12:43:00,2.75102,2.75216,2.74826,2.75216,12500000.0
2007-07-09 12:44:00,2.75084,2.75084,2.74414,2.74957,8010000.0
2007-07-09 12:45:00,2.75183,2.75183,2.74595,2.74755,13250000.0
2007-07-09 12:46:00,2.74832,2.75116,2.74755,2.74755,5500000.0
2007-07-09 12:47:00,2.75019,2.75107,2.74711,2.75107,5750000.0
2007-07-09 12:48:00,2.74735,2.75075,2.74595,2.74708,9500000.0
2007-07-09 12:49:00,2.74765,2.75195,2.74765,2.75195,11130000.0
2007-07-09 12:50:00,2.74747,2.75184,2.74721,2.74882,13500000.0
2007-07-09 12:51:00,2.74853,2.75155,2.74654,2.75109,9750000.0
2007-07-09 12:52:00,2.74739,2.75103,2.74565,2.74882,8890000.0
2007-07-09 12:53:00,2.74917,2.7514,2.74791,2.74984,8750000.0
2007-07-09 12:54:00,2.74963,2.75148,2.74548,2.75148,14000000.0
2007-07-09 12:55:00,2.74947,2.75092,2.74507,2.74554,10250000.0
2007-07-09 12:56:00,2.74831,2.75128,2.74403,2.74917,11500000.0
2007-07-09 12:57:00,2.74932,2.75244,2.74815,2.74815,8500000.0
2007-07-09 12:58:00,2.74627,2.74732,2.74387,2.74717,5750000.0
2007-07-09 12:59:00,2.752,2.752,2.74678,2.74866,10880000.0
2007-07-09 13:00:00,2.74687,2.75046,2.74625,2.74625,8760000.0
2007-07-09 13:01:00,2.74521,2.75029,2.74421,2.74435,7390000.0
2007-07-09 13:02:00,2.74532,2.75161,2.74256,2.75161,12250000.0
2007-07-09 13:03:00,2.74621,2.7505,2.74621,2.74928,15880000.0
2007-07-09 13:04:00,2.75073,2.75073,2.7463,2.75056,11630000.0
2007-07-09 13:05:00,2.74554,2.7508,2.74554,2.74766,9500000.0
2007-07-09 13:06:00,2.74722,2.75161,2.74722,2.7478,6380000.0
2007-07-09 13:07:00,2.74903,2.74979,2.74283,2.74452,11750000.0
2007-07-09 13:08:00,2.74659,2.74907,2.74584,2.74584,5250000.0
2007-07-09 13:09:00,2.74674,2.75067,2.74467,2.75022,7750000.0
2007-07-09 13:10:00,2.74598,2.74865,2.7443,2.74865,11750000.0
2007-07-09 13:11:00,2.75011,2.75011,2.74542,2.74542,9000000.0
2007-07-09 13:12:00,2.74892,2.7498,2.74559,2.74559,8630000.0
2007-07-09 13:13:00,2.74601,2.74918,2.74218,2.74918,7500000.0
2007-07-09 13:14:00,2.74184,2.74813,2.74184,2.74435,7750000.0
2007-07-09 13:15:00,2.74562,2.74813,2.74384,2.74744,13250000.0
2007-07-09 13:16:00,2.74821,2.74873,2.74233,2.74648,10250000.0
2007-07-09 13:17:00,2.74805,2.74961,2.74443,2.74961,16000000.0
2007-07-09 13:18:00,2.74697,2.74924,2.744,2.74805,6500000.0
2007-07-09 13:19:00,2.74907,2.74953,2.74262,2.7486,10000000.0
2007-07-09 13:20:00,2.74619,2.74934,2.74603,2.74879,8880000.0
2007-07-09 13:21:00,2.74241,2.74841,2.74241,2.74825,8750000.0
2007-07-09 13:22:00,2.74475,2.74843,2.74395,2.74476,9880000.0
2007-07-09 13:23:00,2.75032,2.75032,2.74677,2.74775,9380000.0
2007-07-09 13:24:00,2.7452,2.74979,2.74123,2.74123,10500000.0
2007-07-09 13:25:00,2.74869,2.74947,2.74493,2.74741,10250000.0
2007-07-09 13:26:00,2.74431,2.74861,2.74431,2.74738,8630000.0
2007-07-09 13:27:00,2.7464,2.74856,2.74345,2.74731,8750000.0
2007-07-09 13:28:00,2.74431,2.74861,2.74261,2.74261,8500000.0
2007-07-09 13:29:00,2.74645,2.74782,2.74214,2.74214,8000000.0
2007-07-09 13:30:00,2.74733,2.74733,2.74409,2.74538,7380000.0
2007-07-09 13:31:00,2.74478,2.74692,2.74313,2.74402,8750000.0
2007-07-09 13:32:00,2.74749,2.74882,2.74558,2.74853,6000000.0
2007-07-09 13:33:00,2.74554,2.74834,2.74053,2.74403,15380000.0
2007-07-09 13:34:00,2.74697,2.74779,2.74472,2.74646,11500000.0
2007-07-09 13:35:00,2.74689,2.7488,2.74558,2.74797,10500000.0
2007-07-09 13:36:00,2.74642,2.74878,2.74571,2.74812,8500000.0
2007-07-09 13:37:00,2.74375,2.74821,2.74375,2.74406,5500000.0
2007-07-09 13:38:00,2.74802,2.74944,2.74484,2.74484,11500000.0
2007-07-09 13:40:00,2.74675,2.74899,2.74329,2.7473,10500000.0
2007-07-09 13:41:00,2.74798,2.74798,2.74514,2.74746,7130000.0
2007-07-09 13:42:00,2.74813,2.74832,2.74341,2.7446,12250000.0
2007-07-09 13:43:00,2.74429,2.74761,2.74429,2.74446,12000000.0
2007-07-09 13:44:00,2.74685,2.74836,2.74194,2.74432,10000000.0
2007-07-09 13:45:00,2.74663,2.74777,2.74429,2.74661,6880000.0
2007-07-09 13:46:00,2.74723,2.74794,2.74338,2.74535,10000000.0
2007-07-09 13:47:00,2.74699,2.74717,2.74115,2.74717,11000000.0
2007-07-09 13:48:00,2.74569,2.74751,2.74315,2.74524,6880000.0
2007-07-09 13:49:00,2.74425,2.74839,2.74425,2.74778,12130000.0
2007-07-09 13:50:00,2.74651,2.74808,2.74442,2.74719,5750000.0
2007-07-09 13:51:00,2.74879,2.74896,2.74126,2.74424,8000000.0
2007-07-09 13:52:00,2.74525,2.74857,2.74427,2.74653,8000000.0
2007-07-09 13:53:00,2.74464,2.7468,2.74325,2.74407,10380000.0
2007-07-09 13:54:00,2.74599,2.7488,2.74359,2.74777,6500000.0
2007-07-09 13:55:00,2.74726,2.7489,2.74445,2.7488,6750000.0
2007-07-09 13:56:00,2.74419,2.74821,2.74343,2.74644,7250000.0
2007-07-09 13:57:00,2.74922,2.74922,2.74809,2.74893,9250000.0
2007-07-09 13:58:00,2.74809,2.74981,2.74546,2.74546,10750000.0
2007-07-09 13:59:00,2.74801,2.74939,2.744,2.74421,10250000.0
2007-07-09 14:00:00,2.74566,2.74791,2.74566,2.74712,5750000.0
2007-07-09 14:01:00,2.74352,2.74875,2.74352,2.74376,8750000.0
2007-07-09 14:02:00,2.74339,2.74792,2.74339,2.74668,7500000.0
2007-07-09 14:03:00,2.74604,2.74909,2.74525,2.74661,8500000.0
2007-07-09 14:04:00,2.74525,2.74849,2.74525,2.748,11000000.0
2007-07-09 14:05:00,2.74786,2.74918,2.74459,2.74576,5500000.0
2007-07-09 14:06:00,2.74783,2.74908,2.74513,2.74872,9000000.0
2007-07-09 14:07:00,2.74871,2.74883,2.74467,2.74553,10510000.0
2007-07-09 14:08:00,2.74713,2.74842,2.74427,2.74574,10000000.0
2007-07-09 14:09:00,2.7479,2.74834,2.74469,2.74743,7250000.0
2007-07-09 14:10:00,2.74928,2.74974,2.74574,2.74793,7750000.0
2007-07-09 14:11:00,2.75089,2.75089,2.74506,2.74926,9510000.0
2007-07-09 14:12:00,2.74942,2.75008,2.74622,2.74622,12250000.0
2007-07-09 14:13:00,2.7477,2.74953,2.74705,2.74953,6250000.0
2007-07-09 14:14:00,2.74605,2.75105,2.74366,2.74366,9630000.0
2007-07-09 14:15:00,2.75302,2.75302,2.7487,2.75087,9750000.0
2007-07-09 14:16:00,2.75161,2.75161,2.7482,2.75156,6250000.0
2007-07-09 14:17:00,2.75184,2.75236,2.7481,2.7481,5630000.0
2007-07-09 14:18:00,2.75094,2.75148,2.74849,2.74955,8380000.0
2007-07-09 14:19:00,2.74994,2.75214,2.74698,2.74698,5880000.0
2007-07-09 14:20:00,2.7526,2.7526,2.74603,2.74892,9250000.0
2007-07-09 14:21:00,2.74843,2.75224,2.74744,2.75181,7000000.0
2007-07-09 14:22:00,2.74972,2.75309,2.74836,2.75309,8500000.0
2007-07-09 14:23:00,2.7546,2.75679,2.74757,2.75087,10000000.0
2007-07-09 14:24:00,2.75324,2.75386,2.74746,2.7514,7500000.0
2007-07-09 14:25:00,2.74984,2.75204,2.74878,2.75071,11130000.0
2007-07-09 14:26:00,2.75256,2.75256,2.74402,2.74402,5250000.0
2007-07-09 14:27:00,2.75261,2.75261,2.74925,2.75154,9500000.0
2007-07-09 14:28:00,2.74818,2.7519,2.74818,2.7498,10250000.0
2007-07-09 14:29:00,2.75293,2.75293,2.74479,2.75049,12750000.0
2007-07-09 14:30:00,2.75083,2.75083,2.74554,2.74554,6000000.0
2007-07-09 14:31:00,2.75094,2.7527,2.7467,2.75156,7750000.0
2007-07-09 14:32:00,2.75207,2.75207,2.7481,2.74873,9380000.0
2007-07-09 14:33:00,2.75238,2.7529,2.74528,2.75146,8500000.0
2007-07-09 14:34:00,2.75233,2.75331,2.7507,2.75244,7500000.0
2007-07-09 14:35:00,2.75223,2.75225,2.74637,2.74878,13250000.0
2007-07-09 14:36:00,2.7502,2.75022,2.74673,2.74998,13630000.0
2007-07-09 14:37:00,2.75175,2.75175,2.74862,2.74921,7880000.0
2007-07-09 14:38:00,2.75132,2.75254,2.74923,2.75074,6630000.0
2007-07-09 14:39:00,2.75204,2.75204,2.74953,2.74994,8250000.0
2007-07-09 14:40:00,2.75161,2.75205,2.75047,2.75175,9250000.0
2007-07-09 14:41:00,2.75344,2.75344,2.74957,2.75197,8380000.0
2007-07-09 14:42:00,2.7504,2.75197,2.74701,2.74701,8250000.0
2007-07-09 14:43:00,2.75167,2.75338,2.74842,2.75312,9500000.0
2007-07-09 14:44:00,2.74795,2.75284,2.7466,2.75137,5130000.0
2007-07-09 14:45:00,2.75157,2.75222,2.74628,2.75055,7500000.0
2007-07-09 14:46:00,2.75144,2.75246,2.74642,2.74884,13130000.0
2007-07-09 14:47:00,2.74934,2.7518,2.74856,2.75153,9750000.0
2007-07-09 14:48:00,2.74922,2.75146,2.74545,2.74545,9380000.0
2007-07-09 14:49:00,2.75071,2.75076,2.74684,2.75015,7750000.0
2007-07-09 14:50:00,2.74778,2.75078,2.74684,2.74983,9000000.0
2007-07-09 14:51:00,2.74958,2.75119,2.74669,2.74669,10500000.0
2007-07-09 14:52:00,2.747,2.74811,2.74323,2.74811,9750000.0
2007-07-09 14:54:00,2.74904,2.75125,2.74499,2.74815,13000000.0
2007-07-09 14:55:00,2.74944,2.75015,2.74633,2.7495,10630000.0
2007-07-09 14:56:00,2.75171,2.75171,2.7457,2.74696,10880000.0
2007-07-09 14:57:00,2.74834,2.7509,2.74789,2.74953,7000000.0
2007-07-09 14:58:00,2.74817,2.75159,2.74684,2.74793,10000000.0
2007-07-09 14:59:00,2.75104,2.75104,2.7469,2.75085,8750000.0
2007-07-09 15:00:00,2.75096,2.75118,2.74546,2.74546,12250000.0
2007-07-09 15:01:00,2.74871,2.75091,2.74398,2.74753,10880000.0
2007-07-09 15:02:00,2.75048,2.75235,2.74537,2.74829,9000000.0
2007-07-09 15:03:00,2.74691,2.75146,2.74516,2.74718,9380000.0
2007-07-09 15:04:00,2.75192,2.75293,2.74771,2.74836,8500000.0
2007-07-09 15:05:00,2.74896,2.75173,2.74826,2.74878,10250000.0
2007-07-09 15:06:00,2.75181,2.7528,2.74893,2.74893,7000000.0
2007-07-09 15:07:00,2.75254,2.75289,2.74585,2.74781,5260000.0
2007-07-09 15:08:00,2.75233,2.75233,2.74776,2.75094,7630000.0
2007-07-09 15:09:00,2.75106,2.75252,2.74626,2.75252,10250000.0
2007-07-09 15:10:00,2.75221,2.75242,2.74845,2.75155,9500000.0
2007-07-09 15:11:00,2.74663,2.75112,2.74657,2.74657,6250000.0
2007-07-09 15:12:00,2.75304,2.75309,2.74782,2.75112,9380000.0
2007-07-09 15:13:00,2.7481,2.75227,2.74646,2.74913,9130000.0
2007-07-09 15:14:00,2.75186,2.75186,2.74497,2.74497,9750000.0
2007-07-09 15:15:00,2.75055,2.75231,2.74653,2.74653,11750000.0
2007-07-09 15:16:00,2.75071,2.75134,2.74947,2.75134,7500000.0
2007-07-09 15:17:00,2.75014,2.75295,2.74774,2.75171,12000000.0
2007-07-09 15:18:00,2.75165,2.75309,2.74873,2.7501,6750000.0
2007-07-09 15:19:00,2.75055,2.75252,2.74902,2.74902,7250000.0
2007-07-09 15:20:00,2.7521,2.75343,2.74917,2.75149,6750000.0
2007-07-09 15:21:00,2.75222,2.75261,2.74572,2.75135,9000000.0
2007-07-09 15:22:00,2.75123,2.75261,2.74555,2.74687,20380000.0
2007-07-09 15:23:00,2.74806,2.75159,2.74796,2.75159,7750000.0
2007-07-09 15:24:00,2.75078,2.75197,2.74718,2.75132,7630000.0
2007-07-09 15:25:00,2.75097,2.7514,2.74771,2.75088,10500000.0
2007-07-09 15:26:00,2.75037,2.75121,2.74811,2.75121,12500000.0
2007-07-09 15:27:00,2.75119,2.75213,2.74903,2.75045,8500000.0
2007-07-09 15:28:00,2.75206,2.75206,2.74826,2.74903,6500000.0
2007-07-09 15:29:00,2.74859,2.75167,2.74639,2.74839,7000000.0
2007-07-09 15:30:00,2.75188,2.75199,2.74766,2.74846,8630000.0
2007-07-09 15:31:00,2.752,2.75254,2.74982,2.74982,9500000.0
2007-07-09 15:32:00,2.75271,2.75271,2.74638,2.75067,13130000.0
2007-07-09 15:33:00,2.75062,2.75204,2.74903,2.75051,9130000.0
2007-07-09 15:34:00,2.74862,2.75161,2.74802,2.75161,6630000.0
2007-07-09 15:35:00,2.75022,2.75229,2.74618,2.74618,8250000.0
2007-07-09 15:36:00,2.75109,2.75281,2.74613,2.75045,9750000.0
2007-07-09 15:37:00,2.74943,2.75066,2.74807,2.7494,6750000.0
2007-07-09 15:38:00,2.74575,2.75167,2.74379,2.74709,10500000.0
2007-07-09 15:39:00,2.74869,2.7504,2.74683,2.74866,7500000.0
2007-07-09 15:40:00,2.74888,2.75041,2.74404,2.74687,7500000.0
2007-07-09 15:41:00,2.74535,2.74931,2.74318,2.74318,8750000.0
2007-07-09 15:42:00,2.74941,2.75021,2.74621,2.74621,6000000.0
2007-07-09 15:43:00,2.74574,2.75035,2.74527,2.75035,5250000.0
2007-07-09 15:44:00,2.74987,2.7507,2.74581,2.74592,11000000.0
2007-07-09 15:45:00,2.74974,2.75065,2.74671,2.749,9630000.0
2007-07-09 15:46:00,2.74966,2.74977,2.74484,2.74484,12390000.0
2007-07-09 15:47:00,2.74944,2.75012,2.74718,2.74791,9380000.0
2007-07-09 15:48:00,2.74897,2.74946,2.74537,2.74814,7500000.0
2007-07-09 15:49:00,2.74891,2.74981,2.74367,2.74864,10500000.0
2007-07-09 15:50:00,2.74786,2.74986,2.74483,2.74509,10500000.0
2007-07-09 15:51:00,2.74687,2.74946,2.74425,2.7464,7000000.0
2007-07-09 15:52:00,2.74687,2.75138,2.74406,2.74941,7250000.0
2007-07-09 15:53:00,2.74605,2.74937,2.74594,2.74868,8380000.0
2007-07-09 15:54:00,2.74724,2.75022,2.74301,2.74875,8000000.0
2007-07-09 15:55:00,2.74736,2.74839,2.74295,2.74837,8250000.0
2007-07-09 15:56:00,2.74783,2.75016,2.74581,2.74703,8250000.0
2007-07-09 15:57:00,2.74689,2.74936,2.74383,2.7446,6750000.0
2007-07-09 15:58:00,2.74526,2.74952,2.7441,2.74472,8000000.0
2007-07-09 15:59:00,2.74601,2.75031,2.7443,2.75031,8250000.0
2007-07-09 16:00:00,2.75006,2.75006,2.74405,2.74857,11000000.0
2007-07-09 16:01:00,2.74777,2.75081,2.74631,2.74639,12500000.0
2007-07-09 16:02:00,2.74856,2.75003,2.74671,2.74671,6250000.0
2007-07-09 16:03:00,2.74944,2.75097,2.74735,2.74735,14500000.0
2007-07-09 16:04:00,2.74688,2.74898,2.74688,2.74834,8760000.0
2007-07-09 16:05:00,2.75075,2.75117,2.74526,2.74729,10500000.0
2007-07-09 16:06:00,2.74938,2.75062,2.74832,2.75015,8000000.0
2007-07-09 16:07:00,2.74827,2.75039,2.74748,2.75039,8250000.0
2007-07-09 16:08:00,2.74848,2.7509,2.74633,2.74738,10130000.0
2007-07-09 16:09:00,2.74925,2.75121,2.74915,2.75023,7250000.0
2007-07-09 16:10:00,2.74906,2.7518,2.74642,2.74909,9130000.0
2007-07-09 16:11:00,2.75201,2.75201,2.74457,2.74948,9130000.0
2007-07-09 16:12:00,2.75082,2.75132,2.74388,2.7468,9000000.0
2007-07-09 16:13:00,2.7516,2.7516,2.74714,2.74883,5750000.0
2007-07-09 16:14:00,2.74705,2.75093,2.74503,2.74503,8010000.0
2007-07-09 16:15:00,2.7497,2.75059,2.74621,2.75059,10010000.0
2007-07-09 16:16:00,2.74962,2.75011,2.74485,2.7484,11000000.0
2007-07-09 16:17:00,2.74717,2.7507,2.74717,2.74923,6500000.0
2007-07-09 16:18:00,2.75037,2.75099,2.7462,2.74885,11000000.0
2007-07-09 16:19:00,2.74981,2.75095,2.74405,2.74454,10380000.0
2007-07-09 16:20:00,2.75027,2.75238,2.74712,2.74712,9630000.0
2007-07-09 16:21:00,2.75072,2.75075,2.74627,2.74627,7500000.0
2007-07-09 16:22:00,2.74787,2.74787,2.74375,2.74422,10000000.0
2007-07-09 16:23:00,2.74969,2.75172,2.74699,2.74699,6750000.0
2007-07-09 16:24:00,2.74878,2.75159,2.74558,2.74983,11000000.0
2007-07-09 16:25:00,2.75005,2.75144,2.74717,2.74717,9250000.0
2007-07-09 16:26:00,2.74988,2.74988,2.7448,2.7448,9500000.0
2007-07-09 16:27:00,2.7507,2.75159,2.74599,2.74746,11880000.0
2007-07-09 16:28:00,2.74944,2.75317,2.74717,2.75219,10750000.0
2007-07-09 16:29:00,2.7517,2.7517,2.74585,2.74585,8500000.0
2007-07-09 16:30:00,2.75076,2.75076,2.7456,2.75058,5630000.0
2007-07-09 16:31:00,2.74996,2.75067,2.7464,2.74762,8880000.0
2007-07-09 16:32:00,2.75113,2.75113,2.74525,2.74525,8750000.0
2007-07-09 16:33:00,2.75182,2.75182,2.74651,2.75064,10750000.0
2007-07-09 16:35:00,2.74837,2.75062,2.74719,2.75005,6250000.0
2007-07-09 16:36:00,2.74991,2.7509,2.7454,2.74647,12010000.0
2007-07-09 16:37:00,2.7472,2.75062,2.74638,2.74972,6250000.0
2007-07-09 16:38:00,2.75145,2.75153,2.74647,2.74975,8630000.0
2007-07-09 16:39:00,2.74929,2.74999,2.74633,2.74943,7750000.0
2007-07-09 16:40:00,2.74805,2.74967,2.74559,2.74951,7500000.0
2007-07-09 16:41:00,2.74982,2.75155,2.74496,2.74824,10130000.0
2007-07-09 16:42:00,2.74796,2.75064,2.74712,2.75039,8000000.0
2007-07-09 16:43:00,2.74592,2.75098,2.74592,2.75098,7500000.0
2007-07-09 16:44:00,2.74903,2.75106,2.74853,2.74863,7250000.0
2007-07-09 16:45:00,2.75063,2.75063,2.74647,2.74893,7250000.0
2007-07-09 16:46:00,2.74909,2.75097,2.74628,2.74963,9130000.0
2007-07-09 16:47:00,2.7468,2.75324,2.7468,2.75324,7250000.0
2007-07-09 16:48:00,2.75253,2.75285,2.74724,2.75191,10000000.0
2007-07-09 16:49:00,2.75258,2.75258,2.74689,2.75096,6380000.0
2007-07-09 16:50:00,2.75232,2.75232,2.74507,2.75127,6750000.0
2007-07-09 16:51:00,2.74858,2.7509,2.74549,2.75048,6250000.0
2007-07-09 16:52:00,2.7468,2.75197,2.7468,2.75197,5010000.0
2007-07-09 16:53:00,2.75087,2.75266,2.74891,2.7507,10000000.0
2007-07-09 16:54:00,2.74999,2.75354,2.74907,2.74957,8750000.0
2007-07-09 16:55:00,2.75207,2.75207,2.74748,2.74748,6250000.0
2007-07-09 16:56:00,2.75157,2.75185,2.74859,2.75107,9500000.0
2007-07-09 16:57:00,2.74581,2.75116,2.74581,2.75026,6130000.0
2007-07-09 16:58:00,2.74886,2.7513,2.74654,2.75091,9000000.0
2007-07-09 16:59:00,2.75145,2.75304,2.74534,2.75172,8510000.0
2007-07-09 17:00:00,2.75035,2.75217,2.74805,2.75097,7250000.0
2007-07-09 17:01:00,2.74914,2.75239,2.74768,2.75203,6880000.0
2007-07-09 17:02:00,2.75223,2.75223,2.74729,2.74729,11250000.0
2007-07-09 17:03:00,2.74949,2.75252,2.74815,2.75104,10380000.0
2007-07-09 17:04:00,2.75256,2.75256,2.74757,2.74806,7000000.0
2007-07-09 17:05:00,2.74955,2.75241,2.74652,2.75241,6750000.0
2007-07-09 17:06:00,2.7497,2.75272,2.74688,2.74836,8500000.0
2007-07-09 17:07:00,2.74872,2.75168,2.74749,2.75162,15750000.0
2007-07-09 17:08:00,2.74857,2.7518,2.74595,2.74595,10250000.0
2007-07-09 17:09:00,2.75249,2.75249,2.74822,2.74822,8260000.0
2007-07-09 17:10:00,2.74706,2.7522,2.74706,2.75152,9260000.0
2007-07-09 17:11:00,2.75178,2.75178,2.74701,2.74701,6380000.0
2007-07-09 17:12:00,2.74932,2.7511,2.74928,2.75109,5250000.0
2007-07-09 17:13:00,2.74912,2.74973,2.74748,2.74973,7000000.0
2007-07-09 17:14:00,2.7504,2.75118,2.74576,2.75118,6630000.0
2007-07-09 17:15:00,2.74836,2.75169,2.74821,2.75044,11250000.0
2007-07-09 17:16:00,2.75122,2.75122,2.74854,2.75103,10500000.0
2007-07-09 17:17:00,2.75153,2.75153,2.7476,2.75073,7250000.0
2007-07-09 17:18:00,2.7519,2.7519,2.74703,2.74949,7750000.0
2007-07-09 17:19:00,2.75052,2.75182,2.74613,2.74663,9250000.0
2007-07-09 17:20:00,2.74766,2.75204,2.74766,2.75009,9630000.0
2007-07-09 17:21:00,2.75163,2.75163,2.74737,2.7498,8130000.0
2007-07-09 17:22:00,2.75034,2.75116,2.74757,2.75033,7880000.0
2007-07-09 17:23:00,2.75217,2.75279,2.74654,2.75212,11380000.0
2007-07-09 17:24:00,2.75011,2.75275,2.74959,2.75228,6130000.0
2007-07-09 17:25:00,2.75288,2.75288,2.74833,2.75111,8000000.0
2007-07-09 17:26:00,2.75145,2.75314,2.74837,2.75314,7000000.0
2007-07-09 17:27:00,2.7502,2.75299,2.74831,2.75191,9380000.0
2007-07-09 17:28:00,2.75147,2.75189,2.74938,2.75189,7750000.0
2007-07-09 17:29:00,2.75119,2.75245,2.74922,2.75245,6250000.0
2007-07-09 17:30:00,2.74755,2.75156,2.74737,2.75067,8880000.0
2007-07-09 17:31:00,2.75211,2.75252,2.74812,2.74812,7250000.0
2007-07-09 17:32:00,2.74882,2.75144,2.74746,2.74746,8500000.0
2007-07-09 17:33:00,2.75229,2.75234,2.74643,2.74795,9250000.0
2007-07-09 17:34:00,2.75325,2.75325,2.74712,2.74732,8000000.0
2007-07-09 17:35:00,2.748,2.75265,2.74752,2.75169,5500000.0
2007-07-09 17:36:00,2.74957,2.75032,2.74715,2.74913,6000000.0
2007-07-09 17:37:00,2.75072,2.75189,2.74898,2.75126,9750000.0
2007-07-09 17:38:00,2.74614,2.75011,2.74614,2.75011,10130000.0
2007-07-09 17:39:00,2.75054,2.75201,2.74846,2.74957,6750000.0
2007-07-09 17:40:00,2.75077,2.75146,2.74748,2.75064,10500000.0
2007-07-09 17:41:00,2.75089,2.75121,2.74796,2.75053,10380000.0
2007-07-09 17:42:00,2.7522,2.75236,2.74832,2.74875,12630000.0
2007-07-09 17:43:00,2.75064,2.75082,2.74816,2.74927,5500000.0
2007-07-09 17:44:00,2.75131,2.75258,2.7481,2.7496,6000000.0
2007-07-09 17:45:00,2.74902,2.75204,2.7484,2.75187,6250000.0
2007-07-09 17:46:00,2.74916,2.75195,2.74605,2.7477,15380000.0
2007-07-09 17:47:00,2.74811,2.75201,2.74756,2.74948,8010000.0
2007-07-09 17:48:00,2.74955,2.75135,2.7467,2.7491,7000000.0
2007-07-09 17:49:00,2.74562,2.75216,2.74562,2.75136,11750000.0
2007-07-09 17:50:00,2.75099,2.75197,2.74795,2.74972,7000000.0
2007-07-09 17:51:00,2.7511,2.7511,2.74628,2.74886,10130000.0
2007-07-09 17:52:00,2.75121,2.75121,2.74899,2.75121,7750000.0
2007-07-09 17:53:00,2.75016,2.75016,2.74413,2.74952,10630000.0
2007-07-09 17:54:00,2.74974,2.75169,2.7494,2.75169,10630000.0
2007-07-09 17:55:00,2.74969,2.75154,2.74826,2.74826,7750000.0
2007-07-09 17:56:00,2.74924,2.75089,2.74694,2.75083,10000000.0
2007-07-09 17:57:00,2.74913,2.7514,2.74566,2.74762,5880000.0
2007-07-09 17:58:00,2.74994,2.75072,2.74476,2.74581,6000000.0
2007-07-09 17:59:00,2.74786,2.75127,2.74478,2.75092,5250000.0
2007-07-09 18:00:00,2.75041,2.75155,2.74528,2.74678,15760000.0
2007-07-09 18:01:00,2.75079,2.75079,2.74647,2.74676,13000000.0
2007-07-09 18:02:00,2.75039,2.75058,2.74723,2.74761,13260000.0
2007-07-09 18:03:00,2.75022,2.75022,2.74596,2.74844,5250000.0
2007-07-09 18:04:00,2.75124,2.75124,2.74744,2.74946,5500000.0
2007-07-09 18:06:00,2.75124,2.75132,2.74915,2.75041,8250000.0
2007-07-09 18:07:00,2.75154,2.75154,2.74571,2.74966,11250000.0
2007-07-09 18:08:00,2.75061,2.75092,2.74723,2.75071,6630000.0
2007-07-09 18:09:00,2.74996,2.7503,2.74542,2.74874,7250000.0
2007-07-09 18:10:00,2.74486,2.75007,2.74486,2.74542,6750000.0
2007-07-09 18:11:00,2.74937,2.75028,2.74617,2.75028,9500000.0
2007-07-09 18:12:00,2.74928,2.75168,2.74797,2.75071,6000000.0
2007-07-09 18:13:00,2.75162,2.75162,2.74622,2.74918,7760000.0
2007-07-09 18:14:00,2.75162,2.75162,2.748,2.75036,10250000.0
2007-07-09 18:15:00,2.75124,2.75158,2.74722,2.75025,7250000.0
2007-07-09 18:16:00,2.74935,2.75201,2.74643,2.74691,10000000.0
2007-07-09 18:17:00,2.75048,2.75155,2.74536,2.74817,19130000.0
2007-07-09 18:18:00,2.75063,2.75075,2.74523,2.74674,12000000.0
2007-07-09 18:19:00,2.74915,2.75038,2.74586,2.74586,5500000.0
2007-07-09 18:20:00,2.74805,2.75088,2.74805,2.74814,10880000.0
2007-07-09 18:21:00,2.74988,2.75126,2.74584,2.74996,4880000.0
2007-07-09 18:22:00,2.74654,2.74984,2.74383,2.74835,10500000.0
2007-07-09 18:23:00,2.7491,2.75069,2.74497,2.75069,7250000.0
2007-07-09 18:24:00,2.75042,2.75116,2.74387,2.74664,13250000.0
2007-07-09 18:25:00,2.74876,2.75164,2.74876,2.74982,6250000.0
2007-07-09 18:26:00,2.74852,2.75071,2.74474,2.7496,7000000.0
2007-07-09 18:27:00,2.7455,2.7495,2.7428,2.7495,5630000.0
2007-07-09 18:28:00,2.75062,2.75092,2.74707,2.75047,6500000.0
2007-07-09 18:30:00,2.75079,2.75103,2.74627,2.74977,14380000.0
2007-07-09 18:31:00,2.74909,2.75126,2.74594,2.75126,7250000.0
2007-07-09 18:32:00,2.75177,2.7527,2.74562,2.74951,10260000.0
2007-07-09 18:33:00,2.74668,2.7512,2.74668,2.74764,10130000.0
2007-07-09 18:34:00,2.75126,2.75126,2.74417,2.74732,13130000.0
2007-07-09 18:35:00,2.75156,2.75156,2.74588,2.74986,5750000.0
2007-07-09 18:36:00,2.75201,2.75201,2.74833,2.751,8750000.0
2007-07-09 18:37:00,2.74712,2.75107,2.74712,2.74936,8250000.0
2007-07-09 18:38:00,2.75137,2.75224,2.74718,2.75167,10130000.0
2007-07-09 18:40:00,2.75144,2.75183,2.74518,2.75013,5250000.0
2007-07-09 18:41:00,2.74476,2.75152,2.74428,2.75135,8250000.0
2007-07-09 18:43:00,2.75119,2.75209,2.74777,2.75197,14880000.0
2007-07-09 18:44:00,2.74547,2.75111,2.74547,2.75111,13010000.0
2007-07-09 18:45:00,2.75146,2.75155,2.7475,2.75091,7000000.0
2007-07-09 18:46:00,2.7484,2.75326,2.74666,2.75052,9250000.0
2007-07-09 18:47:00,2.75075,2.75229,2.74646,2.75229,8630000.0
2007-07-09 18:48:00,2.74989,2.75006,2.74521,2.7485,8250000.0
2007-07-09 18:49:00,2.7511,2.75178,2.75013,2.75111,8380000.0
2007-07-09 18:50:00,2.75093,2.7518,2.74992,2.7518,9500000.0
2007-07-09 18:51:00,2.74863,2.74909,2.74762,2.74849,8750000.0
2007-07-09 18:52:00,2.74656,2.7493,2.74373,2.7493,5500000.0
2007-07-09 18:54:00,2.74943,2.75102,2.74899,2.75041,11770000.0
2007-07-09 18:56:00,2.7484,2.75099,2.7464,2.74758,15380000.0
2007-07-09 18:57:00,2.74981,2.7508,2.74602,2.74944,8130000.0
2007-07-09 18:58:00,2.74855,2.75086,2.74579,2.74879,10500000.0
2007-07-09 18:59:00,2.74849,2.75045,2.74732,2.7492,5500000.0
2007-07-09 19:00:00,2.75054,2.75055,2.74651,2.74992,14250000.0
2007-07-09 19:01:00,2.75037,2.7504,2.74467,2.74949,11000000.0
2007-07-09 19:02:00,2.75011,2.75032,2.74463,2.74522,11630000.0
2007-07-09 19:04:00,2.75007,2.75039,2.74874,2.74989,5500000.0
2007-07-09 19:05:00,2.7504,2.75082,2.74713,2.75082,9000000.0
2007-07-09 19:06:00,2.74739,2.75016,2.74319,2.74519,9750000.0
2007-07-09 19:07:00,2.74813,2.75023,2.74614,2.74614,7750000.0
2007-07-09 19:08:00,2.74638,2.75005,2.74638,2.75005,8500000.0
2007-07-09 19:09:00,2.75048,2.75048,2.74893,2.74918,6250000.0
2007-07-09 19:10:00,2.74998,2.75031,2.74516,2.74679,5250000.0
2007-07-09 19:11:00,2.75048,2.75048,2.74641,2.7499,13000000.0
2007-07-09 19:12:00,2.74712,2.74954,2.74543,2.74954,6000000.0
2007-07-09 19:13:00,2.74942,2.74996,2.74555,2.74996,7750000.0
2007-07-09 19:15:00,2.75025,2.75032,2.74413,2.74669,10500000.0
2007-07-09 19:16:00,2.74964,2.74964,2.74369,2.7437,14380000.0
2007-07-09 19:17:00,2.74734,2.7498,2.74734,2.74968,11760000.0
2007-07-09 19:18:00,2.75013,2.75071,2.74669,2.74669,16260000.0
2007-07-09 19:19:00,2.747,2.74921,2.74464,2.74464,12000000.0
2007-07-09 19:20:00,2.75033,2.75033,2.74433,2.74433,8000000.0
2007-07-09 19:21:00,2.74935,2.7502,2.74408,2.74909,5500000.0
2007-07-09 19:22:00,2.74945,2.74945,2.74662,2.7471,8630000.0
2007-07-09 19:23:00,2.75001,2.75072,2.74818,2.75072,10250000.0
2007-07-09 19:24:00,2.75019,2.75019,2.74537,2.74849,5750000.0
2007-07-09 19:25:00,2.74924,2.75022,2.74493,2.74728,5510000.0
2007-07-09 19:26:00,2.74685,2.74951,2.74629,2.74658,6130000.0
2007-07-09 19:27:00,2.74903,2.75014,2.74503,2.74655,10750000.0
2007-07-09 19:28:00,2.75002,2.75033,2.74578,2.74838,6500000.0
2007-07-09 19:29:00,2.74757,2.74956,2.74501,2.74954,14750000.0
2007-07-09 19:30:00,2.74499,2.74946,2.74499,2.74884,5250000.0
2007-07-09 19:31:00,2.7461,2.74916,2.7426,2.74757,7630000.0
2007-07-09 19:32:00,2.75089,2.75089,2.74566,2.74889,9130000.0
2007-07-09 19:33:00,2.74981,2.74981,2.74339,2.74645,11250000.0
2007-07-09 19:34:00,2.74907,2.74907,2.74602,2.74632,11630000.0
2007-07-09 19:36:00,2.7498,2.7498,2.74979,2.74979,1500000.0
2007-07-09 19:37:00,2.74409,2.74969,2.74409,2.74969,9250000.0
2007-07-09 19:39:00,2.75042,2.75093,2.74892,2.7507,6750000.0
2007-07-09 19:41:00,2.7508,2.75222,2.7463,2.75222,6500000.0
2007-07-09 19:42:00,2.75188,2.75384,2.75131,2.75384,6750000.0
2007-07-09 19:43:00,2.75125,2.75253,2.75124,2.75124,7250000.0
2007-07-09 19:44:00,2.7554,2.75717,2.75156,2.75471,10750000.0
2007-07-09 19:45:00,2.75502,2.75565,2.75079,2.75533,9250000.0
2007-07-09 19:46:00,2.75589,2.75706,2.75312,2.75312,5630000.0
2007-07-09 19:47:00,2.75221,2.75473,2.75179,2.75473,6380000.0
2007-07-09 19:48:00,2.75544,2.75702,2.75287,2.75702,7000000.0
2007-07-09 19:49:00,2.75948,2.75959,2.7549,2.7549,8000000.0
2007-07-09 19:50:00,2.75546,2.757,2.75121,2.757,9250000.0
2007-07-09 19:51:00,2.75391,2.75586,2.74946,2.75328,8500000.0
2007-07-09 19:52:00,2.7542,2.75779,2.7542,2.75604,7500000.0
2007-07-09 19:53:00,2.75591,2.75829,2.7545,2.75679,6750000.0
2007-07-09 19:54:00,2.75276,2.75724,2.75121,2.75121,6250000.0
2007-07-09 19:55:00,2.75717,2.75822,2.75717,2.75822,1880000.0
2007-07-09 19:56:00,2.7546,2.75763,2.7541,2.75533,11000000.0
2007-07-09 19:57:00,2.75719,2.75719,2.74918,2.75319,15500000.0
2007-07-09 19:58:00,2.75532,2.75627,2.75319,2.75595,10000000.0
2007-07-09 19:59:00,2.75547,2.75926,2.75547,2.75913,7500000.0
2007-07-09 20:00:00,2.75923,2.75923,2.75607,2.75874,8510000.0
2007-07-09 20:01:00,2.75773,2.75877,2.75415,2.75877,11750000.0
2007-07-09 20:02:00,2.75595,2.75892,2.75528,2.75623,10500000.0
2007-07-09 20:03:00,2.75795,2.7587,2.75603,2.75844,6880000.0
2007-07-09 20:04:00,2.75666,2.75858,2.75444,2.75547,8500000.0
2007-07-09 20:05:00,2.75707,2.75936,2.75554,2.75814,9250000.0
2007-07-09 20:06:00,2.75623,2.75711,2.7532,2.75512,8500000.0
2007-07-09 20:07:00,2.75804,2.75813,2.75477,2.7571,12000000.0
2007-07-09 20:08:00,2.75252,2.75838,2.75252,2.75422,8250000.0
2007-07-09 20:09:00,2.75758,2.75882,2.75682,2.75882,5750000.0
2007-07-09 20:11:00,2.75681,2.75878,2.75419,2.75878,5750000.0
2007-07-09 20:13:00,2.75663,2.75873,2.75663,2.75862,7000000.0
2007-07-09 20:14:00,2.75577,2.75841,2.75254,2.7572,5250000.0
2007-07-09 20:16:00,2.753,2.75768,2.753,2.7546,8000000.0
2007-07-09 20:17:00,2.75502,2.75794,2.75163,2.75794,7000000.0
2007-07-09 20:18:00,2.75267,2.7573,2.75267,2.75496,7000000.0
2007-07-09 20:19:00,2.75484,2.75664,2.75482,2.75663,6250000.0
2007-07-09 20:20:00,2.75552,2.75832,2.75352,2.75745,6750000.0
2007-07-09 20:21:00,2.75849,2.75849,2.75279,2.75474,12000000.0
2007-07-09 20:22:00,2.75522,2.75813,2.75503,2.75655,6500000.0
2007-07-09 20:23:00,2.75525,2.75768,2.75198,2.75255,5750000.0
2007-07-09 20:24:00,2.75951,2.76013,2.75718,2.75718,12130000.0
2007-07-09 20:25:00,2.75932,2.75932,2.75703,2.7587,7000000.0
2007-07-09 20:26:00,2.75434,2.75966,2.75276,2.75501,10500000.0
2007-07-09 20:27:00,2.75591,2.75833,2.75344,2.7551,5500000.0
2007-07-09 20:28:00,2.76017,2.76026,2.75436,2.75977,9500000.0
2007-07-09 20:29:00,2.76034,2.76096,2.75692,2.76096,9250000.0
2007-07-09 20:30:00,2.7604,2.7604,2.7558,2.76,11000000.0
2007-07-09 20:31:00,2.75765,2.76087,2.75747,2.75747,7000000.0
2007-07-09 20:32:00,2.76027,2.76087,2.7544,2.75857,6250000.0
2007-07-09 20:33:00,2.7609,2.7609,2.75514,2.75707,8500000.0
2007-07-09 20:34:00,2.7584,2.76142,2.75784,2.76142,8000000.0
2007-07-09 20:35:00,2.75754,2.76096,2.75745,2.75804,7000000.0
2007-07-09 20:36:00,2.75915,2.76116,2.7563,2.76001,6250000.0
2007-07-09 20:37:00,2.7619,2.7619,2.75643,2.75909,6750000.0
2007-07-09 20:38:00,2.7618,2.7618,2.75751,2.75751,4750000.0
2007-07-09 20:39:00,2.75972,2.76004,2.75382,2.75382,6000000.0
2007-07-09 20:40:00,2.76062,2.76067,2.75688,2.76012,7500000.0
2007-07-09 20:41:00,2.75992,2.76082,2.75793,2.76082,7750000.0
2007-07-09 20:43:00,2.75916,2.76135,2.7587,2.76123,5500000.0
2007-07-09 20:44:00,2.76024,2.76282,2.75425,2.76208,11250000.0
2007-07-09 20:45:00,2.757,2.7621,2.75613,2.7621,7880000.0
2007-07-09 20:46:00,2.75569,2.76458,2.75569,2.76448,7000000.0
2007-07-09 20:47:00,2.76525,2.76572,2.76192,2.76333,8000000.0
2007-07-09 20:48:00,2.76109,2.76478,2.76109,2.76256,8750000.0
2007-07-09 20:49:00,2.75974,2.765,2.75974,2.76357,9500000.0
2007-07-09 20:50:00,2.76396,2.76523,2.76058,2.76058,8750000.0
2007-07-09 20:51:00,2.76222,2.76801,2.75915,2.768,9250000.0
2007-07-09 20:52:00,2.7674,2.7674,2.76027,2.7664,8500000.0
2007-07-09 20:53:00,2.76545,2.76656,2.76149,2.76258,7000000.0
2007-07-09 20:54:00,2.76554,2.76605,2.76507,2.76605,10130000.0
2007-07-09 20:55:00,2.76568,2.76665,2.76231,2.76665,8250000.0
2007-07-09 20:56:00,2.7665,2.76694,2.76007,2.76362,9750000.0
2007-07-09 20:57:00,2.76539,2.76625,2.76025,2.76552,9500000.0
2007-07-09 20:58:00,2.763,2.76705,2.76249,2.76705,7000000.0
2007-07-09 20:59:00,2.76686,2.76851,2.7629,2.76471,9000000.0
2007-07-09 21:00:00,2.76612,2.76693,2.76168,2.76348,7250000.0
2007-07-09 21:01:00,2.76429,2.76575,2.76225,2.76529,8500000.0
2007-07-09 21:02:00,2.76494,2.76601,2.76233,2.76233,13130000.0
2007-07-09 21:04:00,2.76599,2.76652,2.76163,2.76584,11000000.0
2007-07-09 21:05:00,2.7633,2.76689,2.7633,2.76673,10000000.0
2007-07-09 21:06:00,2.76547,2.76672,2.76119,2.76119,5500000.0
2007-07-09 21:07:00,2.76728,2.76772,2.76527,2.76772,7500000.0
2007-07-09 21:08:00,2.76276,2.76735,2.75981,2.75981,11250000.0
2007-07-09 21:09:00,2.76439,2.76636,2.7629,2.76564,8880000.0
2007-07-09 21:10:00,2.76447,2.76645,2.76019,2.76559,6630000.0
2007-07-09 21:11:00,2.76977,2.7703,2.76413,2.7644,8250000.0
2007-07-09 21:12:00,2.76873,2.76873,2.76106,2.76106,8130000.0
2007-07-09 21:13:00,2.75037,2.75393,2.75037,2.75321,10880000.0
2007-07-09 21:14:00,2.76499,2.76499,2.76004,2.76032,7750000.0
2007-07-09 21:15:00,2.76893,2.76893,2.76422,2.76422,7000000.0
2007-07-09 21:16:00,2.76146,2.76722,2.76146,2.76352,6250000.0
2007-07-09 21:17:00,2.76779,2.76863,2.76127,2.76518,8880000.0
2007-07-09 21:18:00,2.76422,2.76828,2.76355,2.76355,8500000.0
2007-07-09 21:19:00,2.76688,2.76875,2.76688,2.76875,1500000.0
2007-07-09 21:20:00,2.76898,2.76898,2.76422,2.76851,7750000.0
2007-07-09 21:21:00,2.76213,2.76801,2.76188,2.76801,7000000.0
2007-07-09 21:22:00,2.76768,2.76769,2.7619,2.76403,8500000.0
2007-07-09 21:23:00,2.76517,2.76846,2.76187,2.76269,7750000.0
2007-07-09 21:24:00,2.76544,2.76764,2.7636,2.76723,6130000.0
2007-07-09 21:25:00,2.76656,2.76808,2.76045,2.76045,6130000.0
2007-07-09 21:26:00,2.76271,2.76511,2.76234,2.76404,4750000.0
2007-07-09 21:27:00,2.76625,2.76706,2.76565,2.76706,7750000.0
2007-07-09 21:28:00,2.76152,2.76551,2.761,2.761,8000000.0
2007-07-09 21:30:00,2.76251,2.76537,2.76049,2.76049,6880000.0
2007-07-09 21:31:00,2.76238,2.76568,2.75841,2.75841,8500000.0
2007-07-09 21:32:00,2.76483,2.76483,2.76023,2.76137,7000000.0
2007-07-09 21:33:00,2.76566,2.76566,2.76263,2.76263,6130000.0
2007-07-09 21:34:00,2.76428,2.76544,2.75921,2.75921,8880000.0
2007-07-09 21:35:00,2.76523,2.76523,2.75837,2.76378,6000000.0
2007-07-09 21:36:00,2.76243,2.76455,2.76198,2.76455,8130000.0
2007-07-09 21:38:00,2.76504,2.76545,2.76143,2.76216,7750000.0
2007-07-09 21:39:00,2.75961,2.76415,2.75911,2.76336,5500000.0
2007-07-09 21:40:00,2.76046,2.76477,2.75981,2.76477,11880000.0
2007-07-09 21:41:00,2.76455,2.76733,2.76187,2.76361,7250000.0
2007-07-09 21:42:00,2.76444,2.7657,2.76162,2.7657,12500000.0
2007-07-09 21:43:00,2.76475,2.76512,2.76201,2.76281,9000000.0
2007-07-09 21:44:00,2.76137,2.76524,2.76137,2.76335,7880000.0
2007-07-09 21:45:00,2.76484,2.76668,2.76129,2.7649,9500000.0
2007-07-09 21:46:00,2.76567,2.76567,2.76013,2.76212,7130000.0
2007-07-09 21:47:00,2.76412,2.76423,2.75925,2.76423,12130000.0
2007-07-09 21:48:00,2.76122,2.76201,2.75791,2.7606,15260000.0
2007-07-09 21:49:00,2.76273,2.7665,2.76171,2.76208,13630000.0
2007-07-09 21:50:00,2.7629,2.76662,2.7629,2.7666,8500000.0
2007-07-09 21:51:00,2.76039,2.76605,2.75803,2.76605,8130000.0
2007-07-09 21:52:00,2.76626,2.76626,2.76202,2.76447,6130000.0
2007-07-09 21:53:00,2.76176,2.76489,2.75815,2.75815,11760000.0
2007-07-09 21:54:00,2.76372,2.76531,2.76178,2.76427,11000000.0
2007-07-09 21:55:00,2.76278,2.76388,2.76115,2.76373,7500000.0
2007-07-09 21:57:00,2.76248,2.76523,2.76248,2.76278,7500000.0
2007-07-09 21:58:00,2.76197,2.76519,2.75923,2.76398,5630000.0
2007-07-09 21:59:00,2.75828,2.76482,2.75828,2.76084,12880000.0
2007-07-09 22:00:00,2.76565,2.7659,2.76353,2.76428,5630000.0
2007-07-09 22:01:00,2.76122,2.76588,2.75971,2.76588,10130000.0
2007-07-09 22:02:00,2.76713,2.76713,2.76287,2.76487,10130000.0
2007-07-09 22:03:00,2.76085,2.76539,2.76085,2.76446,10380000.0
2007-07-09 22:04:00,2.76481,2.76481,2.76129,2.76377,9500000.0
2007-07-09 22:05:00,2.76473,2.76481,2.76115,2.76115,5250000.0
2007-07-09 22:06:00,2.76317,2.76587,2.76313,2.76476,7380000.0
2007-07-09 22:08:00,2.76471,2.76471,2.76243,2.7642,6640000.0
2007-07-09 22:10:00,2.76283,2.76532,2.76148,2.76148,8500000.0
2007-07-09 22:11:00,2.76143,2.76533,2.76143,2.76397,7000000.0
2007-07-09 22:12:00,2.76248,2.76577,2.75994,2.76448,5500000.0
2007-07-09 22:13:00,2.76235,2.76517,2.75952,2.76517,5500000.0
2007-07-09 22:14:00,2.76126,2.76605,2.7611,2.76445,6000000.0
2007-07-09 22:16:00,2.76588,2.76652,2.76487,2.76652,6250000.0
2007-07-09 22:17:00,2.76372,2.76561,2.75995,2.76383,11500000.0
2007-07-09 22:18:00,2.76287,2.76432,2.76109,2.76359,7750000.0
2007-07-09 22:19:00,2.76315,2.76436,2.76296,2.7639,6000000.0
2007-07-09 22:20:00,2.76611,2.76613,2.76107,2.76107,6750000.0
2007-07-09 22:21:00,2.76702,2.76702,2.76255,2.76255,7750000.0
2007-07-09 22:22:00,2.76296,2.76517,2.75971,2.76466,8130000.0
2007-07-09 22:23:00,2.76578,2.76578,2.75933,2.76124,9500000.0
2007-07-09 22:24:00,2.76448,2.76687,2.76352,2.76687,6750000.0
2007-07-09 22:26:00,2.76624,2.76655,2.76443,2.76631,8250000.0
2007-07-09 22:27:00,2.76502,2.76718,2.76278,2.76285,6500000.0
2007-07-09 22:28:00,2.76358,2.76537,2.76331,2.76529,7750000.0
2007-07-09 22:29:00,2.76556,2.76556,2.75929,2.76522,6500000.0
2007-07-09 22:30:00,2.76169,2.76453,2.76032,2.76414,9500000.0
2007-07-09 22:32:00,2.76412,2.76453,2.76083,2.76403,8500000.0
2007-07-09 22:34:00,2.7634,2.76616,2.76128,2.76254,12750000.0
2007-07-09 22:35:00,2.75897,2.7643,2.75897,2.76027,7380000.0
2007-07-09 22:36:00,2.76294,2.76532,2.76148,2.76148,9750000.0
2007-07-09 22:37:00,2.76416,2.76551,2.75995,2.7632,8000000.0
2007-07-09 22:38:00,2.76492,2.76492,2.76017,2.76291,10500000.0
2007-07-09 22:39:00,2.76275,2.7657,2.76137,2.76137,8010000.0
2007-07-09 22:40:00,2.76165,2.7645,2.75974,2.7645,11260000.0
2007-07-09 22:41:00,2.76089,2.76438,2.75936,2.76254,10250000.0
2007-07-09 22:42:00,2.76255,2.76437,2.76099,2.76328,5750000.0
2007-07-09 22:43:00,2.76151,2.76421,2.75985,2.76421,6000000.0
2007-07-09 22:44:00,2.76116,2.76304,2.75785,2.75785,8630000.0
2007-07-09 22:45:00,2.76283,2.76291,2.76072,2.76188,5250000.0
2007-07-09 22:46:00,2.76226,2.76516,2.76176,2.76176,7500000.0
2007-07-09 22:47:00,2.76322,2.76421,2.75827,2.76076,6000000.0
2007-07-09 22:48:00,2.76273,2.76466,2.76001,2.76288,12880000.0
2007-07-09 22:49:00,2.76264,2.76266,2.75985,2.75995,7750000.0
2007-07-09 22:50:00,2.76355,2.76559,2.76053,2.76376,8500000.0
2007-07-09 22:51:00,2.76096,2.76365,2.75992,2.76365,6500000.0
2007-07-09 22:52:00,2.75855,2.7637,2.75855,2.76067,5500000.0
2007-07-09 22:53:00,2.7636,2.76446,2.76003,2.7639,7750000.0
2007-07-09 22:54:00,2.76175,2.76377,2.75928,2.7634,11010000.0
2007-07-09 22:55:00,2.76253,2.76295,2.7588,2.7588,6760000.0
2007-07-09 22:56:00,2.76084,2.76401,2.76084,2.76344,5750000.0
2007-07-09 22:57:00,2.76319,2.76399,2.75938,2.76317,8250000.0
2007-07-09 22:58:00,2.76264,2.76431,2.76064,2.76103,5500000.0
2007-07-09 22:59:00,2.76355,2.76666,2.76001,2.76318,9010000.0
2007-07-09 23:00:00,2.76154,2.76349,2.75659,2.76349,9500000.0
2007-07-09 23:01:00,2.76288,2.76375,2.76075,2.76092,9260000.0
2007-07-09 23:02:00,2.76143,2.76533,2.76143,2.76143,8130000.0
2007-07-09 23:03:00,2.76128,2.76366,2.76094,2.76366,8500000.0
2007-07-09 23:04:00,2.7625,2.76313,2.76021,2.76313,6500000.0
2007-07-09 23:05:00,2.76299,2.76299,2.75966,2.76184,9130000.0
2007-07-09 23:06:00,2.76349,2.76349,2.76116,2.76337,7510000.0
2007-07-09 23:07:00,2.75811,2.76334,2.75811,2.76041,10510000.0
2007-07-09 23:08:00,2.76083,2.76234,2.75685,2.76229,8130000.0
2007-07-09 23:09:00,2.76191,2.76226,2.75855,2.76226,7750000.0
2007-07-09 23:10:00,2.76233,2.76233,2.75869,2.76051,7750000.0
2007-07-09 23:11:00,2.76087,2.76205,2.75598,2.76107,5750000.0
2007-07-09 23:12:00,2.76177,2.76301,2.75874,2.76143,8380000.0
2007-07-09 23:13:00,2.76039,2.76351,2.75718,2.76351,7000000.0
2007-07-09 23:14:00,2.76214,2.76276,2.75952,2.76225,6750000.0
2007-07-09 23:15:00,2.7585,2.76267,2.7585,2.7608,8000000.0
2007-07-09 23:16:00,2.76033,2.76222,2.76022,2.76022,6500000.0
2007-07-09 23:17:00,2.76333,2.76333,2.76168,2.76168,1500000.0
2007-07-09 23:18:00,2.76002,2.76341,2.76002,2.76172,6250000.0
2007-07-09 23:19:00,2.76101,2.7624,2.76063,2.7624,6250000.0
2007-07-09 23:20:00,2.76166,2.76261,2.75819,2.75819,6000000.0
2007-07-09 23:22:00,2.76093,2.76174,2.75875,2.75964,6750000.0
2007-07-09 23:23:00,2.76418,2.76448,2.75958,2.76382,10750000.0
2007-07-09 23:24:00,2.76133,2.76224,2.7601,2.76214,5880000.0
2007-07-09 23:25:00,2.76068,2.76068,2.76068,2.76068,750000.0
2007-07-09 23:26:00,2.76037,2.76354,2.76008,2.76041,7750000.0
2007-07-09 23:27:00,2.76221,2.76275,2.75619,2.75757,7500000.0
2007-07-09 23:28:00,2.75933,2.76229,2.7589,2.75959,6630000.0
2007-07-09 23:29:00,2.75916,2.76293,2.75916,2.76221,6500000.0
2007-07-09 23:30:00,2.76201,2.76234,2.75788,2.75932,9760000.0
2007-07-09 23:31:00,2.75995,2.76383,2.75912,2.76383,6750000.0
2007-07-09 23:32:00,2.76215,2.76422,2.76002,2.76422,5500000.0
2007-07-09 23:33:00,2.75562,2.76236,2.75562,2.76043,6750000.0
2007-07-09 23:34:00,2.75992,2.76172,2.75616,2.76153,7380000.0
2007-07-09 23:35:00,2.76156,2.76305,2.75987,2.7617,7750000.0
2007-07-09 23:36:00,2.76273,2.76321,2.7598,2.7598,8000000.0
2007-07-09 23:37:00,2.76119,2.76171,2.75699,2.76171,5250000.0
2007-07-09 23:38:00,2.75973,2.76294,2.75887,2.76294,12000000.0
2007-07-09 23:39:00,2.75954,2.76197,2.758,2.76096,6250000.0
2007-07-09 23:40:00,2.75991,2.76193,2.75991,2.76193,2250000.0
2007-07-09 23:41:00,2.75923,2.76231,2.75922,2.75922,5750000.0
2007-07-09 23:43:00,2.75732,2.75732,2.75732,2.75732,2250000.0
2007-07-09 23:44:00,2.76247,2.7637,2.76119,2.7637,9000000.0
2007-07-09 23:45:00,2.76058,2.76311,2.75918,2.75918,8000000.0
2007-07-09 23:46:00,2.76155,2.76167,2.75925,2.76069,8380000.0
2007-07-09 23:47:00,2.75882,2.7625,2.75573,2.76204,7250000.0
2007-07-09 23:48:00,2.76112,2.76278,2.75789,2.76278,8380000.0
2007-07-09 23:49:00,2.76263,2.76302,2.75909,2.75936,5750000.0
2007-07-09 23:50:00,2.76028,2.76345,2.75897,2.75897,11500000.0
2007-07-09 23:51:00,2.76344,2.76344,2.75707,2.75908,8000000.0
2007-07-09 23:52:00,2.76177,2.76226,2.75628,2.75628,7000000.0
2007-07-09 23:53:00,2.7612,2.76312,2.75941,2.75941,8500000.0
2007-07-09 23:54:00,2.76098,2.76292,2.75709,2.76292,6000000.0
2007-07-09 23:55:00,2.7586,2.76348,2.7586,2.76231,8250000.0
2007-07-09 23:56:00,2.76354,2.76354,2.75972,2.76259,10380000.0
2007-07-09 23:57:00,2.76088,2.76312,2.75779,2.76312,9500000.0
2007-07-09 23:58:00,2.76196,2.76236,2.75796,2.76236,7500000.0
2007-07-09 23:59:00,2.76036,2.76294,2.75993,2.76289,10380000.0
2007-07-10 00:00:00,2.76422,2.76439,2.76216,2.763,8500000.0
2007-07-10 00:01:00,2.76366,2.76436,2.75957,2.76436,6500000.0
2007-07-10 00:02:00,2.76246,2.76452,2.76181,2.76183,11000000.0
2007-07-10 00:03:00,2.75955,2.76336,2.75953,2.76248,8750000.0
2007-07-10 00:04:00,2.76301,2.76355,2.7624,2.76244,5880000.0
2007-07-10 00:05:00,2.76308,2.76362,2.75907,2.76217,11750000.0
2007-07-10 00:06:00,2.76102,2.764,2.76074,2.764,7750000.0
2007-07-10 00:07:00,2.75857,2.76475,2.75857,2.7614,8000000.0
2007-07-10 00:08:00,2.76311,2.76372,2.75992,2.76128,5250000.0
2007-07-10 00:09:00,2.7645,2.7645,2.75808,2.76232,5750000.0
2007-07-10 00:10:00,2.75753,2.76318,2.75753,2.76318,7000000.0
2007-07-10 00:11:00,2.76142,2.76462,2.76142,2.76462,2000000.0
2007-07-10 00:12:00,2.76036,2.76418,2.76036,2.76417,6250000.0
2007-07-10 00:13:00,2.76143,2.76508,2.7608,2.76101,6250000.0
2007-07-10 00:14:00,2.7639,2.76438,2.75754,2.76438,8750000.0
2007-07-10 00:15:00,2.76177,2.76402,2.75932,2.75932,7000000.0
2007-07-10 00:16:00,2.76518,2.76518,2.76518,2.76518,750000.0
2007-07-10 00:18:00,2.76477,2.76477,2.75969,2.76438,9380000.0
2007-07-10 00:19:00,2.76409,2.76409,2.76096,2.76283,10010000.0
2007-07-10 00:20:00,2.76353,2.76353,2.75786,2.76052,7750000.0
2007-07-10 00:21:00,2.76188,2.76343,2.75803,2.7609,10250000.0
2007-07-10 00:22:00,2.76204,2.76274,2.75823,2.76133,7250000.0
2007-07-10 00:23:00,2.7611,2.76451,2.76017,2.76451,11750000.0
2007-07-10 00:24:00,2.76445,2.76445,2.75851,2.76393,9250000.0
2007-07-10 00:25:00,2.7639,2.7639,2.75876,2.76352,12250000.0
2007-07-10 00:26:00,2.76527,2.76527,2.7608,2.76229,7000000.0
2007-07-10 00:27:00,2.75935,2.76338,2.75935,2.76338,3250000.0
2007-07-10 00:28:00,2.76027,2.76401,2.75894,2.76269,7000000.0
2007-07-10 00:29:00,2.76441,2.76497,2.76258,2.76258,8880000.0
2007-07-10 00:31:00,2.7582,2.76317,2.7582,2.76068,7000000.0
2007-07-10 00:32:00,2.76205,2.76273,2.75952,2.76273,7000000.0
2007-07-10 00:34:00,2.76292,2.76348,2.75968,2.76348,7130000.0
2007-07-10 00:35:00,2.76116,2.76463,2.76029,2.76463,8250000.0
2007-07-10 00:36:00,2.76281,2.76432,2.75738,2.76432,9250000.0
2007-07-10 00:37:00,2.76465,2.76594,2.76026,2.76359,10750000.0
2007-07-10 00:39:00,2.76452,2.76452,2.76063,2.76132,5880000.0
2007-07-10 00:40:00,2.76392,2.76413,2.7606,2.76397,5880000.0
2007-07-10 00:42:00,2.76447,2.76448,2.75667,2.76448,11640000.0
2007-07-10 00:43:00,2.7604,2.76452,2.7604,2.76405,10880000.0
2007-07-10 00:44:00,2.76029,2.76476,2.76029,2.76476,5500000.0
2007-07-10 00:45:00,2.76181,2.76391,2.75986,2.76291,8510000.0
2007-07-10 00:46:00,2.76419,2.76475,2.76099,2.76331,10880000.0
2007-07-10 00:47:00,2.76241,2.76241,2.75747,2.76241,10010000.0
2007-07-10 00:48:00,2.7599,2.76401,2.75987,2.76288,5630000.0
2007-07-10 00:50:00,2.76341,2.76341,2.76261,2.76261,3250000.0
2007-07-10 00:51:00,2.7597,2.76332,2.7597,2.76321,9500000.0
2007-07-10 00:52:00,2.75953,2.76497,2.75953,2.76497,7000000.0
2007-07-10 00:53:00,2.76351,2.76351,2.76351,2.76351,2250000.0
2007-07-10 00:55:00,2.76026,2.76361,2.75861,2.75861,5130000.0
2007-07-10 00:56:00,2.76438,2.76438,2.76059,2.76384,7500000.0
2007-07-10 00:57:00,2.76432,2.76536,2.76253,2.76536,7750000.0
2007-07-10 00:58:00,2.76312,2.76393,2.76146,2.76272,12250000.0
2007-07-10 00:59:00,2.76422,2.76502,2.76111,2.76429,11500000.0
2007-07-10 01:00:00,2.76076,2.7656,2.76076,2.76355,9500000.0
2007-07-10 01:01:00,2.76481,2.76481,2.75634,2.75774,7500000.0
2007-07-10 01:03:00,2.76335,2.76468,2.76206,2.76468,11130000.0
2007-07-10 01:04:00,2.76209,2.7653,2.75716,2.76481,13750000.0
2007-07-10 01:05:00,2.76273,2.76423,2.75984,2.76129,8630000.0
2007-07-10 01:06:00,2.76432,2.7644,2.76269,2.7644,9250000.0
2007-07-10 01:07:00,2.76233,2.76574,2.76155,2.76155,6500000.0
2007-07-10 01:08:00,2.76272,2.76333,2.75923,2.76333,9000000.0
2007-07-10 01:09:00,2.76251,2.76275,2.75992,2.75992,8250000.0
2007-07-10 01:10:00,2.76453,2.76481,2.76215,2.76215,6250000.0
2007-07-10 01:11:00,2.76285,2.7648,2.75958,2.7648,6250000.0
2007-07-10 01:12:00,2.76199,2.76447,2.76185,2.76327,7000000.0
2007-07-10 01:13:00,2.76315,2.76486,2.76315,2.76486,2250000.0
2007-07-10 01:14:00,2.76349,2.76476,2.76162,2.76162,9000000.0
2007-07-10 01:15:00,2.76344,2.76344,2.75989,2.76152,5500000.0
2007-07-10 01:16:00,2.76272,2.76272,2.75857,2.76271,7880000.0
2007-07-10 01:17:00,2.7598,2.76375,2.7598,2.76286,7250000.0
2007-07-10 01:18:00,2.76218,2.76437,2.75772,2.75772,8000000.0
2007-07-10 01:19:00,2.76234,2.76468,2.76092,2.76468,6000000.0
2007-07-10 01:20:00,2.76292,2.76402,2.76242,2.76396,6000000.0
2007-07-10 01:21:00,2.76177,2.76529,2.76033,2.76529,8000000.0
2007-07-10 01:22:00,2.759,2.76292,2.75713,2.75713,14750000.0
2007-07-10 01:24:00,2.76244,2.76333,2.75875,2.76324,8750000.0
2007-07-10 01:25:00,2.76348,2.76447,2.76104,2.76286,8750000.0
2007-07-10 01:26:00,2.76262,2.76422,2.762,2.76403,5500000.0
2007-07-10 01:27:00,2.76511,2.76532,2.76293,2.76293,6500000.0
2007-07-10 01:28:00,2.76229,2.7648,2.76161,2.763,6500000.0
2007-07-10 01:29:00,2.76197,2.76197,2.76095,2.76095,7500000.0
2007-07-10 01:30:00,2.76202,2.76377,2.76174,2.76316,7630000.0
2007-07-10 01:31:00,2.76304,2.76304,2.75836,2.75836,9250000.0
2007-07-10 01:32:00,2.7615,2.76368,2.76025,2.76025,10000000.0
2007-07-10 01:33:00,2.76507,2.76554,2.76168,2.76173,5130000.0
2007-07-10 01:34:00,2.76348,2.76375,2.76178,2.76322,6630000.0
2007-07-10 01:35:00,2.76532,2.76532,2.76362,2.76512,6000000.0
2007-07-10 01:36:00,2.76405,2.76405,2.76405,2.76405,2250000.0
2007-07-10 01:38:00,2.76442,2.76543,2.76442,2.76483,5250000.0
2007-07-10 01:40:00,2.76468,2.76468,2.76139,2.76301,7510000.0
2007-07-10 01:41:00,2.76383,2.76383,2.76222,2.76222,1500000.0
2007-07-10 01:43:00,2.76394,2.76523,2.76095,2.76506,12000000.0
2007-07-10 01:44:00,2.76506,2.76506,2.75882,2.76234,8130000.0
2007-07-10 01:46:00,2.76348,2.76513,2.76288,2.76454,10250000.0
2007-07-10 01:48:00,2.76482,2.76498,2.76115,2.76498,6750000.0
2007-07-10 01:49:00,2.76464,2.76523,2.76262,2.76523,6500000.0
2007-07-10 01:50:00,2.76469,2.76482,2.76258,2.76462,9130000.0
2007-07-10 01:51:00,2.75735,2.76101,2.75735,2.76101,5500000.0
2007-07-10 01:52:00,2.75753,2.76148,2.75753,2.76081,8380000.0
2007-07-10 01:53:00,2.76042,2.7646,2.76042,2.76327,6880000.0
2007-07-10 01:54:00,2.76237,2.76372,2.76237,2.76372,1750000.0
2007-07-10 01:55:00,2.76275,2.76523,2.75955,2.76334,16380000.0
2007-07-10 01:56:00,2.76371,2.76476,2.75953,2.75953,9250000.0
2007-07-10 01:57:00,2.76344,2.76471,2.76235,2.76235,9000000.0
2007-07-10 01:58:00,2.75963,2.7617,2.75898,2.75975,10630000.0
2007-07-10 02:00:00,2.7639,2.76472,2.7616,2.76472,8250000.0
2007-07-10 02:01:00,2.76204,2.76471,2.76169,2.76382,10880000.0
2007-07-10 02:02:00,2.76595,2.76599,2.75896,2.75896,6510000.0
2007-07-10 02:04:00,2.76317,2.76477,2.75773,2.76172,8250000.0
2007-07-10 02:05:00,2.7623,2.7646,2.7612,2.76201,7000000.0
2007-07-10 02:07:00,2.76206,2.76272,2.76206,2.76272,1500000.0
2007-07-10 02:08:00,2.76236,2.76313,2.75713,2.76275,5500000.0
2007-07-10 02:10:00,2.75713,2.76333,2.75713,2.76333,7130000.0
2007-07-10 02:12:00,2.75736,2.7635,2.75736,2.76267,5750000.0
2007-07-10 02:13:00,2.74772,2.74833,2.74708,2.74781,6250000.0
2007-07-10 02:14:00,2.76461,2.76492,2.761,2.761,5250000.0
2007-07-10 02:15:00,2.74823,2.74853,2.74578,2.74612,6500000.0
2007-07-10 02:16:00,2.74613,2.74858,2.74613,2.74858,5500000.0
2007-07-10 02:17:00,2.76033,2.76418,2.7596,2.761,9630000.0
2007-07-10 02:18:00,2.76402,2.76402,2.75046,2.75851,8500000.0
2007-07-10 02:19:00,2.76248,2.76339,2.75843,2.76162,8500000.0
2007-07-10 02:20:00,2.76214,2.76214,2.75404,2.76031,5500000.0
2007-07-10 02:21:00,2.75617,2.76215,2.7522,2.75879,6880000.0
2007-07-10 02:22:00,2.76289,2.76386,2.76042,2.76054,6250000.0
2007-07-10 02:23:00,2.74696,2.74782,2.74373,2.74763,8500000.0
2007-07-10 02:24:00,2.74678,2.74742,2.74678,2.74742,1750000.0
2007-07-10 02:25:00,2.76007,2.76308,2.75991,2.76143,10000000.0
2007-07-10 02:26:00,2.763,2.763,2.74922,2.74922,7630000.0
2007-07-10 02:28:00,2.74742,2.74762,2.74318,2.74761,7130000.0
2007-07-10 02:29:00,2.75838,2.76291,2.74961,2.76291,8000000.0
2007-07-10 02:30:00,2.76447,2.76447,2.7571,2.7632,6500000.0
2007-07-10 02:31:00,2.76192,2.76192,2.74637,2.74637,5500000.0
2007-07-10 02:32:00,2.75526,2.76142,2.74515,2.76142,6500000.0
2007-07-10 02:33:00,2.7601,2.76425,2.758,2.75912,7630000.0
2007-07-10 02:34:00,2.74686,2.75849,2.74686,2.75849,7880000.0
2007-07-10 02:35:00,2.76219,2.76309,2.75781,2.76025,6000000.0
2007-07-10 02:36:00,2.74745,2.74823,2.7435,2.74422,7260000.0
2007-07-10 02:37:00,2.76148,2.76296,2.74601,2.75028,8880000.0
2007-07-10 02:39:00,2.76114,2.76495,2.76114,2.7618,7500000.0
2007-07-10 02:40:00,2.75975,2.76234,2.75224,2.75224,4250000.0
2007-07-10 02:41:00,2.75906,2.76438,2.75788,2.76421,8380000.0
2007-07-10 02:42:00,2.76358,2.76493,2.75873,2.76089,6250000.0
2007-07-10 02:43:00,2.75872,2.76459,2.75872,2.76459,6000000.0
2007-07-10 02:44:00,2.75775,2.76071,2.75163,2.76027,5750000.0
2007-07-10 02:45:00,2.74862,2.74862,2.74453,2.74453,5630000.0
2007-07-10 02:47:00,2.76034,2.76269,2.75473,2.75967,8750000.0
2007-07-10 02:48:00,2.76087,2.76207,2.75851,2.7611,9130000.0
2007-07-10 02:49:00,2.74852,2.74858,2.74786,2.74786,5880000.0
2007-07-10 02:50:00,2.75964,2.76222,2.75057,2.76222,8760000.0
2007-07-10 02:51:00,2.76438,2.76459,2.75785,2.76108,8010000.0
2007-07-10 02:52:00,2.74602,2.74837,2.74602,2.7478,8000000.0
2007-07-10 02:53:00,2.76471,2.76471,2.75048,2.75048,6130000.0
2007-07-10 02:54:00,2.76197,2.76451,2.76019,2.76451,5130000.0
2007-07-10 02:55:00,2.76022,2.76434,2.7529,2.76434,6390000.0
2007-07-10 02:56:00,2.76134,2.76475,2.75999,2.76138,5250000.0
2007-07-10 02:57:00,2.74884,2.76338,2.74884,2.76098,12140000.0
2007-07-10 02:58:00,2.76084,2.76295,2.75474,2.7627,5250000.0
2007-07-10 02:59:00,2.76228,2.76424,2.75803,2.76424,8500000.0
2007-07-10 03:00:00,2.76147,2.76373,2.75273,2.76373,5250000.0
2007-07-10 03:01:00,2.74838,2.74838,2.7444,2.74776,13000000.0
2007-07-10 03:03:00,2.74842,2.74842,2.74653,2.74841,7500000.0
2007-07-10 03:05:00,2.74792,2.74794,2.74233,2.74769,9500000.0
2007-07-10 03:06:00,2.74773,2.74829,2.7442,2.74829,6250000.0
2007-07-10 03:08:00,2.75049,2.76658,2.75049,2.76578,7250000.0
2007-07-10 03:09:00,2.75854,2.76503,2.75449,2.76503,6750000.0
2007-07-10 03:10:00,2.76345,2.76527,2.76088,2.76527,9250000.0
2007-07-10 03:11:00,2.76406,2.7643,2.75367,2.7643,11750000.0
2007-07-10 03:13:00,2.75128,2.76372,2.75128,2.76168,7000000.0
2007-07-10 03:14:00,2.7493,2.76453,2.7493,2.76453,6250000.0
2007-07-10 03:15:00,2.76623,2.76623,2.7588,2.76212,6000000.0
2007-07-10 03:16:00,2.74858,2.74858,2.74698,2.74698,1750000.0
2007-07-10 03:17:00,2.74832,2.74862,2.74642,2.74862,8130000.0
2007-07-10 03:18:00,2.76163,2.76433,2.76053,2.76121,5630000.0
2007-07-10 03:19:00,2.76339,2.76339,2.74826,2.74826,5880000.0
2007-07-10 03:21:00,2.74932,2.74932,2.74562,2.74882,7250000.0
2007-07-10 03:22:00,2.76293,2.76383,2.75139,2.76383,5250000.0
2007-07-10 03:23:00,2.76339,2.7662,2.76072,2.7662,5750000.0
2007-07-10 03:24:00,2.76451,2.76505,2.75457,2.75929,6500000.0
2007-07-10 03:25:00,2.76168,2.76168,2.75375,2.76011,7000000.0
2007-07-10 03:26:00,2.75961,2.76683,2.75961,2.76599,6750000.0
2007-07-10 03:27:00,2.76189,2.76642,2.75339,2.76642,8750000.0
2007-07-10 03:28:00,2.76215,2.76685,2.76215,2.76685,5500000.0
2007-07-10 03:29:00,2.7513,2.76426,2.7513,2.76426,8000000.0
2007-07-10 03:30:00,2.76079,2.76373,2.75584,2.76241,5250000.0
2007-07-10 03:31:00,2.76262,2.76573,2.76072,2.76238,6000000.0
2007-07-10 03:32:00,2.75062,2.76243,2.75057,2.76221,6000000.0
2007-07-10 03:33:00,2.75936,2.75936,2.7458,2.7458,5500000.0
2007-07-10 03:34:00,2.76553,2.76553,2.76385,2.76385,5750000.0
2007-07-10 03:35:00,2.74851,2.74912,2.74668,2.74912,7500000.0
2007-07-10 03:36:00,2.76309,2.76559,2.7584,2.76392,8750000.0
2007-07-10 03:37:00,2.75047,2.76462,2.75047,2.76448,7500000.0
2007-07-10 03:38:00,2.76235,2.7657,2.76106,2.76568,6250000.0
2007-07-10 03:39:00,2.76471,2.76471,2.76212,2.76212,4000000.0
2007-07-10 03:40:00,2.75882,2.76444,2.75301,2.76319,6000000.0
2007-07-10 03:41:00,2.7654,2.7654,2.74748,2.74748,4750000.0
2007-07-10 03:43:00,2.75144,2.76466,2.75144,2.76466,8000000.0
2007-07-10 03:44:00,2.76328,2.76559,2.76063,2.76559,7000000.0
2007-07-10 03:45:00,2.74839,2.74902,2.74712,2.74738,6250000.0
2007-07-10 03:46:00,2.74891,2.74933,2.74468,2.74933,10000000.0
2007-07-10 03:47:00,2.7638,2.76525,2.75937,2.76291,6750000.0
2007-07-10 03:48:00,2.76203,2.76501,2.76121,2.76317,7000000.0
2007-07-10 03:49:00,2.76059,2.7643,2.75061,2.75061,6000000.0
2007-07-10 03:51:00,2.74903,2.74903,2.74727,2.74886,10500000.0
2007-07-10 03:53:00,2.75099,2.76416,2.75099,2.7623,6500000.0
2007-07-10 03:54:00,2.76551,2.76576,2.75211,2.76346,9500000.0
2007-07-10 03:55:00,2.76465,2.76604,2.76063,2.76593,8250000.0
2007-07-10 03:56:00,2.75334,2.76595,2.75334,2.76595,5750000.0
2007-07-10 03:57:00,2.76684,2.76684,2.75522,2.76138,7250000.0
2007-07-10 03:58:00,2.76523,2.76662,2.76142,2.76253,8500000.0
2007-07-10 03:59:00,2.74877,2.74892,2.74703,2.74892,10000000.0
2007-07-10 04:01:00,2.75205,2.7659,2.75205,2.7659,6880000.0
2007-07-10 04:02:00,2.76242,2.76645,2.75609,2.76645,7130000.0
2007-07-10 04:03:00,2.76287,2.76582,2.76182,2.76222,8380000.0
2007-07-10 04:04:00,2.7612,2.7612,2.7535,2.7535,2250000.0
2007-07-10 04:05:00,2.76581,2.76598,2.75131,2.75131,5880000.0
2007-07-10 04:06:00,2.76582,2.76664,2.76129,2.76495,7880000.0
2007-07-10 04:07:00,2.76339,2.76634,2.76282,2.76634,6750000.0
2007-07-10 04:08:00,2.76261,2.76597,2.75898,2.75898,6750000.0
2007-07-10 04:09:00,2.7674,2.7674,2.75269,2.75672,7750000.0
2007-07-10 04:10:00,2.74917,2.75012,2.74803,2.74948,7000000.0
2007-07-10 04:11:00,2.7642,2.7662,2.76198,2.7626,9000000.0
2007-07-10 04:12:00,2.75212,2.76261,2.75212,2.76174,5750000.0
2007-07-10 04:13:00,2.74867,2.74963,2.74632,2.74963,7500000.0
2007-07-10 04:15:00,2.75095,2.76311,2.75095,2.76092,5500000.0
2007-07-10 04:16:00,2.76536,2.76666,2.76208,2.76562,8750000.0
2007-07-10 04:17:00,2.76051,2.76051,2.74887,2.75939,6380000.0
2007-07-10 04:18:00,2.76502,2.76685,2.76502,2.76533,7750000.0
2007-07-10 04:20:00,2.76619,2.76641,2.7621,2.7621,5250000.0
2007-07-10 04:21:00,2.76447,2.76672,2.76447,2.76665,9750000.0
2007-07-10 04:23:00,2.76619,2.76682,2.76303,2.76682,10260000.0
2007-07-10 04:25:00,2.76621,2.76645,2.76114,2.76576,9000000.0
2007-07-10 04:26:00,2.76564,2.76564,2.75876,2.76503,8250000.0
2007-07-10 04:27:00,2.76425,2.76655,2.76321,2.76655,6000000.0
2007-07-10 04:28:00,2.76502,2.76502,2.76249,2.76249,2250000.0
2007-07-10 04:29:00,2.76631,2.76636,2.75799,2.76636,10000000.0
2007-07-10 04:30:00,2.76616,2.76715,2.75927,2.76715,9250000.0
2007-07-10 04:31:00,2.76535,2.76612,2.76207,2.76256,6750000.0
2007-07-10 04:33:00,2.76617,2.76668,2.76392,2.76637,8250000.0
2007-07-10 04:34:00,2.76634,2.76634,2.76443,2.76631,7250000.0
2007-07-10 04:35:00,2.76479,2.76585,2.76312,2.76312,4250000.0
2007-07-10 04:36:00,2.76612,2.76692,2.76422,2.76692,6380000.0
2007-07-10 04:37:00,2.76436,2.76597,2.75855,2.75855,6500000.0
2007-07-10 04:38:00,2.76632,2.76632,2.76292,2.76292,9130000.0
2007-07-10 04:39:00,2.76227,2.7676,2.75849,2.76701,9500000.0
2007-07-10 04:40:00,2.7644,2.76556,2.76121,2.76121,6770000.0
2007-07-10 04:41:00,2.76382,2.76526,2.76382,2.76526,4500000.0
2007-07-10 04:42:00,2.76586,2.76632,2.76142,2.76622,7880000.0
2007-07-10 04:44:00,2.76541,2.7662,2.76378,2.76378,10250000.0
2007-07-10 04:45:00,2.76221,2.76535,2.76221,2.76535,6500000.0
2007-07-10 04:46:00,2.7627,2.76539,2.7618,2.76539,5250000.0
2007-07-10 04:47:00,2.76254,2.76612,2.76157,2.76612,9500000.0
2007-07-10 04:49:00,2.76511,2.76511,2.76511,2.76511,750000.0
2007-07-10 04:50:00,2.76531,2.76543,2.76215,2.76368,15250000.0
2007-07-10 04:52:00,2.76368,2.76538,2.76134,2.76236,10500000.0
2007-07-10 04:53:00,2.76559,2.76603,2.76422,2.7656,7500000.0
2007-07-10 04:55:00,2.76496,2.76592,2.76378,2.76378,7510000.0
2007-07-10 04:57:00,2.76507,2.76592,2.76193,2.76193,12880000.0
2007-07-10 04:58:00,2.76612,2.76612,2.76519,2.76533,8380000.0
2007-07-10 05:00:00,2.76553,2.76588,2.76251,2.76324,6380000.0
2007-07-10 05:01:00,2.75625,2.76483,2.75625,2.76474,6000000.0
2007-07-10 05:02:00,2.76437,2.76587,2.75797,2.76217,9630000.0
2007-07-10 05:03:00,2.76588,2.76588,2.76522,2.76552,7750000.0
2007-07-10 05:05:00,2.76504,2.76551,2.76069,2.76208,8500000.0
2007-07-10 05:06:00,2.76393,2.76491,2.76122,2.76491,9000000.0
2007-07-10 05:08:00,2.76543,2.76543,2.76383,2.76511,7130000.0
2007-07-10 05:10:00,2.76592,2.76623,2.76225,2.76462,6630000.0
2007-07-10 05:11:00,2.76402,2.76532,2.76402,2.76532,2130000.0
2007-07-10 05:13:00,2.76542,2.76542,2.76165,2.7653,9500000.0
2007-07-10 05:14:00,2.76577,2.76577,2.76533,2.76571,15250000.0
2007-07-10 05:16:00,2.76468,2.76633,2.76408,2.76574,9750000.0
2007-07-10 05:18:00,2.76543,2.76599,2.762,2.76568,9250000.0
2007-07-10 05:19:00,2.76582,2.76633,2.76398,2.76572,12000000.0
2007-07-10 05:21:00,2.76462,2.76608,2.76462,2.76482,7750000.0
2007-07-10 05:22:00,2.76524,2.76552,2.76048,2.7632,9000000.0
2007-07-10 05:24:00,2.76572,2.76572,2.76488,2.76572,8000000.0
2007-07-10 05:26:00,2.76333,2.76522,2.76248,2.76248,7000000.0
2007-07-10 05:27:00,2.76617,2.76617,2.76587,2.76587,1500000.0
2007-07-10 05:28:00,2.76601,2.76703,2.76303,2.76616,8130000.0
2007-07-10 05:29:00,2.76211,2.76442,2.75832,2.76094,8250000.0
2007-07-10 05:30:00,2.76412,2.76523,2.76054,2.76463,8750000.0
2007-07-10 05:31:00,2.76608,2.76608,2.76172,2.76172,5880000.0
2007-07-10 05:32:00,2.76477,2.76557,2.76347,2.76512,5130000.0
2007-07-10 05:33:00,2.76243,2.76566,2.76136,2.7618,7500000.0
2007-07-10 05:34:00,2.76562,2.76565,2.76358,2.76507,7130000.0
2007-07-10 05:35:00,2.76475,2.76502,2.75855,2.76478,8130000.0
2007-07-10 05:36:00,2.76253,2.76682,2.76173,2.76682,5130000.0
2007-07-10 05:37:00,2.76558,2.76558,2.76235,2.76517,7630000.0
2007-07-10 05:38:00,2.76529,2.7657,2.7649,2.76527,7500000.0
2007-07-10 05:40:00,2.76456,2.76544,2.76064,2.7642,5500000.0
2007-07-10 05:41:00,2.76278,2.76444,2.76167,2.76167,5500000.0
2007-07-10 05:42:00,2.76441,2.76579,2.75975,2.76484,9000000.0
2007-07-10 05:43:00,2.7636,2.76529,2.76034,2.76419,8750000.0
2007-07-10 05:45:00,2.765,2.76617,2.76003,2.76562,8750000.0
2007-07-10 05:46:00,2.76562,2.76607,2.76382,2.76607,5500000.0
2007-07-10 05:48:00,2.76207,2.76597,2.76207,2.76561,7500000.0
2007-07-10 05:50:00,2.76577,2.76618,2.7647,2.7652,6880000.0
2007-07-10 05:51:00,2.76296,2.76604,2.76161,2.76203,8380000.0
2007-07-10 05:53:00,2.76612,2.76648,2.76578,2.76588,8750000.0
2007-07-10 05:54:00,2.76513,2.76513,2.76513,2.76513,750000.0
2007-07-10 05:55:00,2.76468,2.76545,2.7611,2.7611,4000000.0
2007-07-10 05:56:00,2.76615,2.76615,2.76202,2.76525,11500000.0
2007-07-10 05:58:00,2.76658,2.76658,2.76322,2.76622,6630000.0
2007-07-10 05:59:00,2.76577,2.76594,2.76488,2.76593,6000000.0
2007-07-10 06:01:00,2.76255,2.76647,2.76252,2.76601,9880000.0
2007-07-10 06:02:00,2.76355,2.76711,2.76355,2.76643,6250000.0
2007-07-10 06:03:00,2.76298,2.76789,2.76298,2.76743,7260000.0
2007-07-10 06:04:00,2.76387,2.76594,2.75903,2.75903,8250000.0
2007-07-10 06:05:00,2.76396,2.767,2.7637,2.767,5500000.0
2007-07-10 06:06:00,2.76227,2.76654,2.76227,2.76505,8500000.0
2007-07-10 06:07:00,2.76488,2.76728,2.76442,2.76651,7630000.0
2007-07-10 06:08:00,2.76326,2.76674,2.76313,2.76313,6000000.0
2007-07-10 06:09:00,2.76651,2.76672,2.76522,2.76648,7000000.0
2007-07-10 06:10:00,2.7663,2.76647,2.76467,2.76597,8380000.0
2007-07-10 06:12:00,2.76581,2.76597,2.76408,2.76412,11750000.0
2007-07-10 06:13:00,2.76538,2.76603,2.76337,2.76337,5250000.0
2007-07-10 06:14:00,2.76416,2.76703,2.76253,2.76703,9750000.0
2007-07-10 06:15:00,2.76116,2.76689,2.75962,2.76689,5500000.0
2007-07-10 06:16:00,2.76506,2.76727,2.76241,2.76241,6130000.0
2007-07-10 06:17:00,2.76682,2.76702,2.76327,2.76681,7000000.0
2007-07-10 06:18:00,2.76727,2.76768,2.76237,2.76237,7500000.0
2007-07-10 06:20:00,2.76657,2.76692,2.76618,2.76688,7630000.0
2007-07-10 06:22:00,2.76407,2.76759,2.76407,2.76577,8250000.0
2007-07-10 06:23:00,2.76345,2.76622,2.76167,2.76622,10380000.0
2007-07-10 06:24:00,2.76301,2.76301,2.75945,2.76287,7500000.0
2007-07-10 06:25:00,2.7661,2.76667,2.76427,2.76427,8500000.0
2007-07-10 06:26:00,2.76317,2.76703,2.76307,2.76651,5880000.0
2007-07-10 06:27:00,2.76103,2.76717,2.76103,2.76717,7500000.0
2007-07-10 06:28:00,2.76454,2.76588,2.76144,2.7622,7250000.0
2007-07-10 06:30:00,2.76527,2.76632,2.76467,2.76548,7130000.0
2007-07-10 06:31:00,2.7664,2.7664,2.76257,2.76612,8500000.0
2007-07-10 06:33:00,2.76587,2.76693,2.7629,2.76372,7250000.0
2007-07-10 06:34:00,2.76589,2.76645,2.76496,2.76577,8750000.0
2007-07-10 06:35:00,2.76702,2.76702,2.75908,2.75908,9500000.0
2007-07-10 06:36:00,2.767,2.76718,2.76454,2.76629,6000000.0
2007-07-10 06:37:00,2.76689,2.76689,2.76084,2.76419,7500000.0
2007-07-10 06:38:00,2.76751,2.76751,2.76286,2.76411,6630000.0
2007-07-10 06:39:00,2.76654,2.76851,2.76475,2.76851,10260000.0
2007-07-10 06:40:00,2.76688,2.76843,2.76319,2.76843,9760000.0
2007-07-10 06:41:00,2.76733,2.76733,2.76122,2.76122,8260000.0
2007-07-10 06:42:00,2.766,2.76811,2.76475,2.767,9010000.0
2007-07-10 06:43:00,2.76556,2.76865,2.76401,2.76669,11250000.0
2007-07-10 06:44:00,2.76347,2.76823,2.76347,2.76751,5130000.0
2007-07-10 06:45:00,2.76578,2.76831,2.76272,2.76272,9000000.0
2007-07-10 06:46:00,2.76219,2.76771,2.76219,2.76766,5510000.0
2007-07-10 06:47:00,2.7664,2.76753,2.76341,2.76484,8250000.0
2007-07-10 06:48:00,2.76387,2.76721,2.76347,2.76363,12750000.0
2007-07-10 06:49:00,2.76661,2.76742,2.76473,2.76682,9010000.0
2007-07-10 06:50:00,2.76337,2.76753,2.76337,2.76753,7000000.0
2007-07-10 06:52:00,2.76692,2.76778,2.76583,2.76691,8000000.0
2007-07-10 06:54:00,2.76691,2.7677,2.76691,2.76694,7000000.0
2007-07-10 06:55:00,2.76422,2.76844,2.76422,2.76686,12000000.0
2007-07-10 06:56:00,2.76477,2.76612,2.75894,2.76229,6250000.0
2007-07-10 06:57:00,2.76341,2.76701,2.76238,2.76701,5500000.0
2007-07-10 06:58:00,2.76079,2.76589,2.75797,2.76505,11260000.0
2007-07-10 06:59:00,2.76389,2.76711,2.76348,2.76711,5750000.0
2007-07-10 07:00:00,2.76473,2.76709,2.76046,2.76319,5250000.0
2007-07-10 07:01:00,2.76543,2.76755,2.76333,2.76734,5500000.0
2007-07-10 07:02:00,2.76651,2.76677,2.7595,2.76564,6000000.0
2007-07-10 07:03:00,2.76856,2.76856,2.7619,2.76622,10510000.0
2007-07-10 07:04:00,2.76673,2.76827,2.76367,2.76506,19380000.0
2007-07-10 07:05:00,2.76836,2.76836,2.76315,2.76715,10000000.0
2007-07-10 07:06:00,2.76542,2.76796,2.76434,2.76688,8380000.0
2007-07-10 07:07:00,2.76446,2.76921,2.76272,2.76755,14250000.0
2007-07-10 07:08:00,2.76528,2.7674,2.76257,2.76643,6630000.0
2007-07-10 07:09:00,2.76685,2.76749,2.7642,2.76551,9130000.0
2007-07-10 07:10:00,2.76336,2.76865,2.76328,2.76615,9000000.0
2007-07-10 07:11:00,2.76388,2.76673,2.76331,2.76475,9250000.0
2007-07-10 07:12:00,2.76357,2.76665,2.76357,2.76583,9000000.0
2007-07-10 07:13:00,2.76349,2.76678,2.76316,2.76631,10510000.0
2007-07-10 07:14:00,2.76212,2.76654,2.76212,2.76403,8750000.0
2007-07-10 07:15:00,2.76715,2.76749,2.7635,2.76598,6250000.0
2007-07-10 07:16:00,2.76632,2.76712,2.76073,2.76568,8250000.0
2007-07-10 07:18:00,2.76334,2.76655,2.76,2.76631,10130000.0
2007-07-10 07:19:00,2.76533,2.76741,2.7633,2.7633,5130000.0
2007-07-10 07:20:00,2.7643,2.76793,2.76247,2.76793,10500000.0
2007-07-10 07:21:00,2.76819,2.76872,2.76467,2.76758,7130000.0
2007-07-10 07:22:00,2.76753,2.76871,2.76138,2.76335,10750000.0
2007-07-10 07:23:00,2.76674,2.76918,2.76536,2.76536,10380000.0
2007-07-10 07:24:00,2.76791,2.76921,2.76466,2.76749,9500000.0
2007-07-10 07:25:00,2.76953,2.76953,2.76304,2.76509,6500000.0
2007-07-10 07:26:00,2.76698,2.76851,2.76419,2.76747,8500000.0
2007-07-10 07:27:00,2.76622,2.76857,2.76252,2.76808,14000000.0
2007-07-10 07:28:00,2.76746,2.76751,2.7639,2.7665,5500000.0
2007-07-10 07:29:00,2.7671,2.76786,2.76539,2.76772,8250000.0
2007-07-10 07:30:00,2.76735,2.76812,2.76516,2.76772,6500000.0
2007-07-10 07:31:00,2.7689,2.7689,2.76407,2.76852,16500000.0
2007-07-10 07:32:00,2.76842,2.76842,2.76232,2.76626,11130000.0
2007-07-10 07:33:00,2.76692,2.76788,2.76017,2.76122,10500000.0
2007-07-10 07:34:00,2.76601,2.7681,2.76209,2.76727,11750000.0
2007-07-10 07:35:00,2.76696,2.76833,2.76213,2.76825,10750000.0
2007-07-10 07:36:00,2.76618,2.76846,2.76453,2.76453,5250000.0
2007-07-10 07:37:00,2.76661,2.76692,2.76438,2.76438,13000000.0
2007-07-10 07:38:00,2.76644,2.76751,2.76465,2.76465,6000000.0
2007-07-10 07:39:00,2.76369,2.7676,2.76369,2.76557,6130000.0
2007-07-10 07:40:00,2.76465,2.76869,2.76465,2.76821,8000000.0
2007-07-10 07:41:00,2.76255,2.76733,2.76255,2.76487,10380000.0
2007-07-10 07:42:00,2.76533,2.76864,2.76521,2.76775,6750000.0
2007-07-10 07:43:00,2.7644,2.76719,2.76163,2.76507,9510000.0
2007-07-10 07:44:00,2.76302,2.76775,2.76211,2.76504,6500000.0
2007-07-10 07:45:00,2.76141,2.76571,2.76141,2.76434,8010000.0
2007-07-10 07:46:00,2.76005,2.76707,2.76005,2.76648,12260000.0
2007-07-10 07:47:00,2.76746,2.76791,2.76378,2.76561,11500000.0
2007-07-10 07:48:00,2.76769,2.76881,2.76563,2.76844,6000000.0
2007-07-10 07:49:00,2.76698,2.7686,2.7614,2.76732,11260000.0
2007-07-10 07:50:00,2.7647,2.76862,2.76221,2.76862,11630000.0
2007-07-10 07:51:00,2.76628,2.76734,2.76335,2.76734,6750000.0
2007-07-10 07:52:00,2.7683,2.7683,2.76257,2.76788,8750000.0
2007-07-10 07:53:00,2.76665,2.76828,2.7628,2.76677,8630000.0
2007-07-10 07:54:00,2.76462,2.76816,2.76437,2.76437,7130000.0
2007-07-10 07:55:00,2.7633,2.76753,2.7633,2.76753,8880000.0
2007-07-10 07:56:00,2.76548,2.76883,2.76374,2.76883,11260000.0
2007-07-10 07:57:00,2.76746,2.76849,2.7596,2.76749,8500000.0
2007-07-10 07:58:00,2.76917,2.76917,2.7639,2.7639,8250000.0
2007-07-10 07:59:00,2.76646,2.768,2.76105,2.76712,6630000.0
2007-07-10 08:00:00,2.7683,2.76839,2.76285,2.76665,5500000.0
2007-07-10 08:01:00,2.767,2.76764,2.76084,2.76196,7250000.0
2007-07-10 08:02:00,2.76585,2.76825,2.76311,2.76825,8760000.0
2007-07-10 08:03:00,2.76832,2.76832,2.7641,2.7641,9500000.0
2007-07-10 08:04:00,2.76664,2.76757,2.75993,2.76433,11890000.0
2007-07-10 08:05:00,2.76323,2.76626,2.76167,2.76315,13250000.0
2007-07-10 08:06:00,2.76592,2.76679,2.76254,2.76254,6750000.0
2007-07-10 08:07:00,2.76348,2.76781,2.76134,2.76721,8130000.0
2007-07-10 08:08:00,2.76633,2.76663,2.76419,2.76629,5500000.0
2007-07-10 08:09:00,2.76253,2.76557,2.76253,2.76464,7630000.0
2007-07-10 08:10:00,2.76466,2.76582,2.76109,2.76353,7500000.0
2007-07-10 08:11:00,2.76342,2.76392,2.76145,2.76392,7250000.0
2007-07-10 08:12:00,2.76229,2.76471,2.76035,2.76072,6250000.0
2007-07-10 08:13:00,2.76337,2.76427,2.75928,2.76187,10510000.0
2007-07-10 08:14:00,2.76353,2.76439,2.76034,2.7639,8750000.0
2007-07-10 08:15:00,2.76175,2.76448,2.75648,2.76302,12880000.0
2007-07-10 08:16:00,2.76274,2.76419,2.75599,2.76348,9500000.0
2007-07-10 08:17:00,2.76371,2.76489,2.76127,2.76345,10750000.0
2007-07-10 08:18:00,2.76074,2.76454,2.75895,2.76432,9880000.0
2007-07-10 08:19:00,2.76441,2.76441,2.76011,2.76242,7380000.0
2007-07-10 08:20:00,2.76321,2.76623,2.76102,2.76623,10000000.0
2007-07-10 08:21:00,2.76796,2.76796,2.76245,2.76264,7500000.0
2007-07-10 08:22:00,2.76631,2.76784,2.76354,2.76493,11880000.0
2007-07-10 08:23:00,2.76685,2.76761,2.75907,2.76543,10750000.0
2007-07-10 08:24:00,2.7668,2.7668,2.76237,2.76538,10000000.0
2007-07-10 08:25:00,2.76393,2.76726,2.76253,2.76595,12500000.0
2007-07-10 08:26:00,2.7606,2.76662,2.7606,2.76599,7630000.0
2007-07-10 08:27:00,2.76203,2.76581,2.76119,2.76292,6250000.0
2007-07-10 08:28:00,2.75715,2.76781,2.75715,2.76533,7630000.0
2007-07-10 08:29:00,2.76608,2.7665,2.7603,2.76539,7500000.0
2007-07-10 08:30:00,2.7651,2.76728,2.76385,2.76627,9000000.0
2007-07-10 08:31:00,2.76578,2.76789,2.76477,2.76647,10250000.0
2007-07-10 08:32:00,2.76366,2.76846,2.76358,2.76846,5380000.0
2007-07-10 08:33:00,2.76379,2.76716,2.76179,2.76462,11630000.0
2007-07-10 08:34:00,2.76227,2.76707,2.7609,2.76335,7250000.0
2007-07-10 08:35:00,2.76419,2.7657,2.7631,2.76501,6380000.0
2007-07-10 08:36:00,2.764,2.76703,2.76231,2.76703,11000000.0
2007-07-10 08:37:00,2.76318,2.76605,2.76066,2.76582,11000000.0
2007-07-10 08:38:00,2.76585,2.76696,2.76256,2.76469,7380000.0
2007-07-10 08:39:00,2.76453,2.76608,2.76326,2.76389,7750000.0
2007-07-10 08:40:00,2.76247,2.76637,2.75926,2.76637,6130000.0
2007-07-10 08:41:00,2.76209,2.76655,2.76209,2.76262,10630000.0
2007-07-10 08:42:00,2.76617,2.7665,2.76152,2.7648,9000000.0
2007-07-10 08:43:00,2.76588,2.76588,2.75834,2.7647,9250000.0
2007-07-10 08:44:00,2.76377,2.76525,2.76077,2.76294,5500000.0
2007-07-10 08:45:00,2.76253,2.76302,2.75788,2.76022,7750000.0
2007-07-10 08:46:00,2.76147,2.7616,2.75689,2.75786,10500000.0
2007-07-10 08:47:00,2.7616,2.7616,2.75752,2.75801,7500000.0
2007-07-10 08:48:00,2.76248,2.7627,2.75577,2.75655,8500000.0
2007-07-10 08:49:00,2.75976,2.76103,2.75725,2.7603,9250000.0
2007-07-10 08:50:00,2.75863,2.7612,2.75832,2.75879,8500000.0
2007-07-10 08:51:00,2.7592,2.7601,2.75629,2.7601,10500000.0
2007-07-10 08:52:00,2.75964,2.7616,2.75545,2.75954,6500000.0
2007-07-10 08:53:00,2.75795,2.76223,2.75743,2.7609,6750000.0
2007-07-10 08:54:00,2.76171,2.76324,2.75707,2.75747,6250000.0
2007-07-10 08:55:00,2.76285,2.76285,2.75915,2.76131,11000000.0
2007-07-10 08:56:00,2.76311,2.76311,2.75943,2.75943,6250000.0
2007-07-10 08:57:00,2.76136,2.76232,2.75825,2.7606,8000000.0
2007-07-10 08:58:00,2.76164,2.76193,2.75773,2.75773,5630000.0
2007-07-10 08:59:00,2.76217,2.76217,2.75835,2.75885,8630000.0
2007-07-10 09:00:00,2.75828,2.76208,2.75776,2.76117,7750000.0
2007-07-10 09:01:00,2.76126,2.76198,2.75546,2.76066,7880000.0
2007-07-10 09:02:00,2.75854,2.76172,2.7571,2.75791,11000000.0
2007-07-10 09:03:00,2.75767,2.76049,2.75693,2.75978,9250000.0
2007-07-10 09:04:00,2.75993,2.76096,2.75452,2.75685,5750000.0
2007-07-10 09:05:00,2.75752,2.76025,2.75529,2.75638,13000000.0
2007-07-10 09:06:00,2.76055,2.76055,2.75656,2.75734,11750000.0
2007-07-10 09:07:00,2.75861,2.75906,2.75374,2.75694,11250000.0
2007-07-10 09:08:00,2.75497,2.75827,2.75497,2.75771,8000000.0
2007-07-10 09:09:00,2.75539,2.75747,2.75539,2.75655,10130000.0
2007-07-10 09:10:00,2.75802,2.75802,2.7515,2.75322,8000000.0
2007-07-10 09:11:00,2.75794,2.75794,2.75364,2.75751,9000000.0
2007-07-10 09:12:00,2.75863,2.75863,2.75553,2.75713,6250000.0
2007-07-10 09:13:00,2.75779,2.75829,2.75334,2.75585,5250000.0
2007-07-10 09:14:00,2.75454,2.7571,2.75274,2.75343,7750000.0
2007-07-10 09:15:00,2.75797,2.75797,2.75445,2.75762,10010000.0
2007-07-10 09:16:00,2.75752,2.75827,2.75445,2.75561,9500000.0
2007-07-10 09:17:00,2.75774,2.75833,2.75076,2.75679,10500000.0
2007-07-10 09:18:00,2.75929,2.75929,2.75198,2.75681,9000000.0
2007-07-10 09:19:00,2.75533,2.75826,2.75533,2.75632,6500000.0
2007-07-10 09:20:00,2.75817,2.75908,2.75605,2.75763,10130000.0
2007-07-10 09:21:00,2.7574,2.75787,2.75282,2.75783,9130000.0
2007-07-10 09:22:00,2.75729,2.758,2.75299,2.75672,13000000.0
2007-07-10 09:23:00,2.75692,2.75805,2.75491,2.75798,5250000.0
2007-07-10 09:24:00,2.75665,2.75814,2.75297,2.75668,11000000.0
2007-07-10 09:25:00,2.75429,2.7573,2.75389,2.75611,9380000.0
2007-07-10 09:26:00,2.7577,2.7577,2.75224,2.75432,4250000.0
2007-07-10 09:27:00,2.75736,2.75818,2.75343,2.75343,5500000.0
2007-07-10 09:28:00,2.75608,2.75608,2.75316,2.75316,9250000.0
2007-07-10 09:29:00,2.75718,2.75754,2.75389,2.75697,17010000.0
2007-07-10 09:30:00,2.75707,2.75788,2.7525,2.7525,6500000.0
2007-07-10 09:31:00,2.75769,2.75801,2.75417,2.75666,15000000.0
2007-07-10 09:32:00,2.75584,2.75793,2.75379,2.75379,8000000.0
2007-07-10 09:33:00,2.75846,2.75846,2.75171,2.75474,6130000.0
2007-07-10 09:34:00,2.75784,2.7583,2.7548,2.75622,8000000.0
2007-07-10 09:35:00,2.7578,2.7578,2.75272,2.75766,7000000.0
2007-07-10 09:36:00,2.75424,2.75986,2.75424,2.75682,8500000.0
2007-07-10 09:37:00,2.75657,2.75919,2.75633,2.75685,6500000.0
2007-07-10 09:38:00,2.75804,2.75883,2.75246,2.75654,10750000.0
2007-07-10 09:39:00,2.75877,2.75955,2.7545,2.75804,10750000.0
2007-07-10 09:40:00,2.75953,2.75953,2.75491,2.75811,12010000.0
2007-07-10 09:41:00,2.75725,2.75884,2.755,2.75737,5750000.0
2007-07-10 09:42:00,2.75885,2.75919,2.75285,2.75918,11630000.0
2007-07-10 09:43:00,2.7575,2.75913,2.75433,2.75839,7750000.0
2007-07-10 09:44:00,2.75878,2.75883,2.75441,2.757,9750000.0
2007-07-10 09:45:00,2.75889,2.75914,2.75218,2.7577,11750000.0
2007-07-10 09:46:00,2.75512,2.76045,2.75512,2.76045,6250000.0
2007-07-10 09:47:00,2.75986,2.75986,2.75473,2.75473,6630000.0
2007-07-10 09:48:00,2.75844,2.75889,2.75558,2.75624,7880000.0
2007-07-10 09:49:00,2.75771,2.75861,2.75527,2.75677,8630000.0
2007-07-10 09:50:00,2.75607,2.75812,2.75393,2.75812,10130000.0
2007-07-10 09:51:00,2.75827,2.75933,2.75498,2.75933,12000000.0
2007-07-10 09:52:00,2.75763,2.75827,2.75454,2.75815,6880000.0
2007-07-10 09:53:00,2.75647,2.7588,2.75413,2.7579,9500000.0
2007-07-10 09:54:00,2.75627,2.75732,2.75418,2.75732,7250000.0
2007-07-10 09:55:00,2.75506,2.75786,2.75158,2.75158,6630000.0
2007-07-10 09:56:00,2.75829,2.75917,2.75318,2.75635,10750000.0
2007-07-10 09:57:00,2.75425,2.75866,2.75337,2.75354,12380000.0
2007-07-10 09:58:00,2.75449,2.75742,2.75061,2.75742,10500000.0
2007-07-10 09:59:00,2.75605,2.75899,2.75436,2.7565,8500000.0
2007-07-10 10:00:00,2.75563,2.75758,2.75148,2.75532,13500000.0
2007-07-10 10:01:00,2.7584,2.75855,2.75469,2.75553,8250000.0
2007-07-10 10:02:00,2.75795,2.75948,2.75528,2.75817,7500000.0
2007-07-10 10:03:00,2.75775,2.75863,2.75183,2.75641,13000000.0
2007-07-10 10:04:00,2.75613,2.75859,2.75341,2.75703,11250000.0
2007-07-10 10:05:00,2.75791,2.75926,2.75334,2.75748,12750000.0
2007-07-10 10:06:00,2.75671,2.75694,2.75511,2.75543,7630000.0
2007-07-10 10:07:00,2.75542,2.75728,2.75214,2.7564,9000000.0
2007-07-10 10:08:00,2.75726,2.7576,2.75003,2.75161,8500000.0
2007-07-10 10:09:00,2.75324,2.75708,2.75004,2.7538,14380000.0
2007-07-10 10:10:00,2.75594,2.75658,2.75084,2.7523,13750000.0
2007-07-10 10:11:00,2.75485,2.75568,2.75007,2.75007,8000000.0
2007-07-10 10:12:00,2.7551,2.75612,2.75172,2.75222,9880000.0
2007-07-10 10:13:00,2.75328,2.75381,2.7481,2.7481,7010000.0
2007-07-10 10:14:00,2.75246,2.7533,2.74969,2.7533,9500000.0
2007-07-10 10:15:00,2.75305,2.75435,2.74707,2.75071,11500000.0
2007-07-10 10:16:00,2.75167,2.75472,2.75128,2.75128,5250000.0
2007-07-10 10:17:00,2.75239,2.75414,2.75129,2.7527,8630000.0
2007-07-10 10:18:00,2.7524,2.75518,2.75109,2.7518,8630000.0
2007-07-10 10:19:00,2.75151,2.75518,2.75035,2.75518,8500000.0
2007-07-10 10:20:00,2.75156,2.75421,2.74844,2.7496,7250000.0
2007-07-10 10:21:00,2.75409,2.75513,2.75228,2.75296,13000000.0
2007-07-10 10:22:00,2.75401,2.75611,2.75243,2.75607,10130000.0
2007-07-10 10:23:00,2.75709,2.75709,2.75266,2.754,8500000.0
2007-07-10 10:24:00,2.75323,2.75505,2.75087,2.75393,7880000.0
2007-07-10 10:25:00,2.7556,2.7556,2.75023,2.75328,10000000.0
2007-07-10 10:26:00,2.75159,2.75349,2.74868,2.75269,5630000.0
2007-07-10 10:27:00,2.75205,2.75329,2.74582,2.75172,6380000.0
2007-07-10 10:28:00,2.74877,2.75392,2.74805,2.7537,11000000.0
2007-07-10 10:29:00,2.75171,2.75389,2.75111,2.75313,10750000.0
2007-07-10 10:30:00,2.75056,2.75423,2.74716,2.74804,8250000.0
2007-07-10 10:31:00,2.75208,2.75409,2.74832,2.74952,6630000.0
2007-07-10 10:32:00,2.74999,2.7538,2.74999,2.75224,7380000.0
2007-07-10 10:33:00,2.75376,2.75393,2.74836,2.7527,10880000.0
2007-07-10 10:34:00,2.75319,2.75319,2.74671,2.74827,7750000.0
2007-07-10 10:35:00,2.75099,2.75191,2.74648,2.74804,10630000.0
2007-07-10 10:36:00,2.75049,2.75316,2.74463,2.75255,10250000.0
2007-07-10 10:37:00,2.75318,2.75401,2.74785,2.75025,11500000.0
2007-07-10 10:38:00,2.74952,2.75321,2.74952,2.75218,8500000.0
2007-07-10 10:39:00,2.75115,2.75433,2.75079,2.75079,7750000.0
2007-07-10 10:40:00,2.75466,2.75503,2.74896,2.74912,11000000.0
2007-07-10 10:41:00,2.75399,2.75518,2.75003,2.75003,7630000.0
2007-07-10 10:42:00,2.75094,2.75545,2.75094,2.75454,8880000.0
2007-07-10 10:43:00,2.75302,2.75533,2.75085,2.75334,9000000.0
2007-07-10 10:44:00,2.75466,2.75536,2.74921,2.75328,9000000.0
2007-07-10 10:45:00,2.75382,2.75555,2.75108,2.75457,10000000.0
2007-07-10 10:46:00,2.75447,2.75511,2.75142,2.7547,8750000.0
2007-07-10 10:47:00,2.75547,2.75628,2.75091,2.75217,8130000.0
2007-07-10 10:48:00,2.75542,2.7559,2.75232,2.75232,5750000.0
2007-07-10 10:49:00,2.75489,2.75489,2.74739,2.74739,12880000.0
2007-07-10 10:50:00,2.7537,2.75579,2.75246,2.75362,8000000.0
2007-07-10 10:51:00,2.75225,2.75488,2.75087,2.75094,9130000.0
2007-07-10 10:52:00,2.75553,2.75625,2.75271,2.75474,7750000.0
2007-07-10 10:53:00,2.75555,2.75629,2.75335,2.75629,5500000.0
2007-07-10 10:54:00,2.75473,2.75615,2.75398,2.75426,6500000.0
2007-07-10 10:55:00,2.75476,2.75689,2.75197,2.75689,11500000.0
2007-07-10 10:56:00,2.75413,2.75752,2.75054,2.75144,8250000.0
2007-07-10 10:57:00,2.75435,2.75674,2.75309,2.75595,7000000.0
2007-07-10 10:58:00,2.75491,2.75574,2.75204,2.75204,11750000.0
2007-07-10 10:59:00,2.75291,2.75684,2.75291,2.75684,6250000.0
2007-07-10 11:00:00,2.75497,2.75601,2.75244,2.75601,7880000.0
2007-07-10 11:01:00,2.75494,2.75542,2.74861,2.75366,7880000.0
2007-07-10 11:02:00,2.75426,2.75548,2.75358,2.75548,8500000.0
2007-07-10 11:03:00,2.75375,2.75514,2.75005,2.75406,14880000.0
2007-07-10 11:04:00,2.75407,2.75622,2.74918,2.75262,6500000.0
2007-07-10 11:05:00,2.75292,2.75547,2.75055,2.75343,7000000.0
2007-07-10 11:06:00,2.75467,2.75542,2.74786,2.75234,14750000.0
2007-07-10 11:07:00,2.75455,2.75515,2.75213,2.7529,11750000.0
2007-07-10 11:08:00,2.74871,2.75572,2.74871,2.75362,8500000.0
2007-07-10 11:09:00,2.75639,2.75741,2.75079,2.7543,8500000.0
2007-07-10 11:10:00,2.75469,2.75616,2.75174,2.75174,10630000.0
2007-07-10 11:11:00,2.75752,2.75752,2.75346,2.75446,7500000.0
2007-07-10 11:12:00,2.75593,2.75593,2.75234,2.7537,13750000.0
2007-07-10 11:13:00,2.75265,2.75403,2.75067,2.7536,7000000.0
2007-07-10 11:14:00,2.75773,2.75773,2.75238,2.75631,8000000.0
2007-07-10 11:15:00,2.75676,2.75676,2.75163,2.75497,9250000.0
2007-07-10 11:16:00,2.75399,2.75627,2.75276,2.75334,13000000.0
2007-07-10 11:17:00,2.75483,2.75677,2.7526,2.75554,6630000.0
2007-07-10 11:18:00,2.75328,2.75645,2.75054,2.75056,6250000.0
2007-07-10 11:19:00,2.75473,2.75489,2.75228,2.75385,6630000.0
2007-07-10 11:20:00,2.75303,2.75477,2.74798,2.75314,10750000.0
2007-07-10 11:21:00,2.75324,2.7545,2.74861,2.7538,10750000.0
2007-07-10 11:22:00,2.75363,2.75554,2.75176,2.75554,4880000.0
2007-07-10 11:23:00,2.75497,2.75574,2.75048,2.75116,9880000.0
2007-07-10 11:24:00,2.75597,2.75597,2.74865,2.75233,11390000.0
2007-07-10 11:25:00,2.75506,2.75506,2.75006,2.75076,15000000.0
2007-07-10 11:26:00,2.75417,2.75473,2.75087,2.75414,12380000.0
2007-07-10 11:27:00,2.75526,2.75545,2.74879,2.75481,9000000.0
2007-07-10 11:28:00,2.75654,2.75654,2.7502,2.75415,6880000.0
2007-07-10 11:29:00,2.75516,2.75538,2.74998,2.75442,9880000.0
2007-07-10 11:30:00,2.75284,2.75435,2.75181,2.75419,7130000.0
2007-07-10 11:31:00,2.75445,2.75494,2.75186,2.75402,5880000.0
2007-07-10 11:32:00,2.75624,2.75624,2.75026,2.7561,10500000.0
2007-07-10 11:33:00,2.75312,2.75748,2.75281,2.75585,9250000.0
2007-07-10 11:34:00,2.75459,2.75684,2.75025,2.75608,5500000.0
2007-07-10 11:35:00,2.75791,2.75846,2.75052,2.75297,5250000.0
2007-07-10 11:36:00,2.75623,2.75623,2.75192,2.75322,5500000.0
2007-07-10 11:37:00,2.75549,2.75701,2.75262,2.75262,7750000.0
2007-07-10 11:38:00,2.75354,2.75634,2.7535,2.75488,8380000.0
2007-07-10 11:39:00,2.75615,2.75682,2.75192,2.75324,12250000.0
2007-07-10 11:40:00,2.75407,2.7564,2.75167,2.75422,6750000.0
2007-07-10 11:41:00,2.75435,2.75494,2.74763,2.75224,5500000.0
2007-07-10 11:42:00,2.75633,2.75633,2.75294,2.75458,15750000.0
2007-07-10 11:43:00,2.75562,2.7559,2.75142,2.7544,6630000.0
2007-07-10 11:44:00,2.75709,2.75709,2.75102,2.75252,7630000.0
2007-07-10 11:45:00,2.75164,2.75667,2.75155,2.75155,14630000.0
2007-07-10 11:46:00,2.75594,2.75676,2.75368,2.7559,8010000.0
2007-07-10 11:47:00,2.75548,2.75599,2.75256,2.75435,8000000.0
2007-07-10 11:48:00,2.75487,2.75568,2.75346,2.75371,5250000.0
2007-07-10 11:49:00,2.75263,2.75486,2.74927,2.75434,7880000.0
2007-07-10 11:50:00,2.75434,2.7562,2.75199,2.75398,8130000.0
2007-07-10 11:51:00,2.75118,2.7564,2.75005,2.75389,12250000.0
2007-07-10 11:52:00,2.75324,2.7565,2.75074,2.7565,8630000.0
2007-07-10 11:53:00,2.7543,2.75738,2.75067,2.75298,9500000.0
2007-07-10 11:54:00,2.75679,2.7569,2.75312,2.75312,8750000.0
2007-07-10 11:55:00,2.75563,2.75625,2.75221,2.75625,11000000.0
2007-07-10 11:56:00,2.75345,2.75483,2.74933,2.75476,8500000.0
2007-07-10 11:57:00,2.75389,2.75441,2.74906,2.75337,11750000.0
2007-07-10 11:58:00,2.75492,2.75492,2.74694,2.74996,11380000.0
2007-07-10 11:59:00,2.75324,2.75378,2.75033,2.75222,8500000.0
2007-07-10 12:00:00,2.75401,2.75456,2.75087,2.7514,12000000.0
2007-07-10 12:01:00,2.74953,2.75465,2.74953,2.75038,9500000.0
2007-07-10 12:02:00,2.75278,2.75352,2.75124,2.75352,9500000.0
2007-07-10 12:03:00,2.75156,2.75344,2.74724,2.75148,5250000.0
2007-07-10 12:04:00,2.75559,2.75559,2.74882,2.75529,6630000.0
2007-07-10 12:05:00,2.75344,2.75467,2.75227,2.75444,8250000.0
2007-07-10 12:06:00,2.75601,2.75601,2.75027,2.75525,9250000.0
2007-07-10 12:07:00,2.75248,2.75553,2.75248,2.75288,9760000.0
2007-07-10 12:08:00,2.75167,2.75432,2.75104,2.75336,9500000.0
2007-07-10 12:09:00,2.75471,2.75494,2.75034,2.75421,8130000.0
2007-07-10 12:10:00,2.75589,2.75652,2.74985,2.75544,8500000.0
2007-07-10 12:11:00,2.75071,2.75621,2.75071,2.75143,8750000.0
2007-07-10 12:12:00,2.75722,2.75746,2.75146,2.75307,8630000.0
2007-07-10 12:13:00,2.75702,2.75702,2.75287,2.75549,7630000.0
2007-07-10 12:14:00,2.75612,2.75734,2.75324,2.75641,9500000.0
2007-07-10 12:15:00,2.75465,2.75789,2.75465,2.75751,8500000.0
2007-07-10 12:16:00,2.75174,2.75656,2.75174,2.75615,9750000.0
2007-07-10 12:17:00,2.75047,2.75633,2.75047,2.75435,8630000.0
2007-07-10 12:18:00,2.75504,2.75637,2.75202,2.75239,7000000.0
2007-07-10 12:19:00,2.75601,2.75731,2.75225,2.75666,6250000.0
2007-07-10 12:20:00,2.75438,2.75549,2.74931,2.75515,10000000.0
2007-07-10 12:21:00,2.75492,2.75721,2.75345,2.75488,9880000.0
2007-07-10 12:22:00,2.75721,2.75721,2.75275,2.75558,8760000.0
2007-07-10 12:23:00,2.75583,2.75583,2.75233,2.75521,8000000.0
2007-07-10 12:24:00,2.75638,2.75645,2.75208,2.75313,12000000.0
2007-07-10 12:25:00,2.75454,2.75592,2.75378,2.75492,8750000.0
2007-07-10 12:26:00,2.75309,2.75651,2.74898,2.75651,12880000.0
2007-07-10 12:27:00,2.75576,2.75648,2.75378,2.75648,9250000.0
2007-07-10 12:28:00,2.75435,2.7561,2.75197,2.75605,9500000.0
2007-07-10 12:29:00,2.75443,2.75635,2.75109,2.75475,8250000.0
2007-07-10 12:30:00,2.75607,2.75616,2.75082,2.75148,6750000.0
2007-07-10 12:31:00,2.75686,2.75729,2.75164,2.75259,6250000.0
2007-07-10 12:32:00,2.75706,2.75706,2.74961,2.7521,8500000.0
2007-07-10 12:33:00,2.7535,2.75559,2.75118,2.7543,6500000.0
2007-07-10 12:34:00,2.75646,2.75646,2.75257,2.75275,8500000.0
2007-07-10 12:35:00,2.75421,2.75421,2.74938,2.75027,6000000.0
2007-07-10 12:36:00,2.75634,2.75721,2.75039,2.75614,9000000.0
2007-07-10 12:37:00,2.75783,2.7584,2.75184,2.75641,11260000.0
2007-07-10 12:38:00,2.7551,2.75662,2.75315,2.75358,6500000.0
2007-07-10 12:39:00,2.75882,2.75882,2.75337,2.75493,8130000.0
2007-07-10 12:40:00,2.75124,2.75624,2.75124,2.75516,8500000.0
2007-07-10 12:41:00,2.75369,2.75776,2.7519,2.75776,9630000.0
2007-07-10 12:42:00,2.75637,2.75758,2.75389,2.75686,9250000.0
2007-07-10 12:43:00,2.75732,2.75732,2.75361,2.7567,14250000.0
2007-07-10 12:44:00,2.75727,2.75727,2.7499,2.75316,9500000.0
2007-07-10 12:45:00,2.75346,2.75655,2.7514,2.75388,12000000.0
2007-07-10 12:46:00,2.75083,2.75521,2.75083,2.75299,6260000.0
2007-07-10 12:47:00,2.75705,2.75705,2.75357,2.75489,5500000.0
2007-07-10 12:48:00,2.75313,2.75665,2.75225,2.75545,7380000.0
2007-07-10 12:49:00,2.75279,2.75622,2.75137,2.75483,8000000.0
2007-07-10 12:50:00,2.75562,2.75602,2.75139,2.75139,11000000.0
2007-07-10 12:51:00,2.74953,2.75322,2.74897,2.7528,8750000.0
2007-07-10 12:52:00,2.75648,2.75648,2.7481,2.75166,10750000.0
2007-07-10 12:53:00,2.75427,2.75639,2.75162,2.75162,9380000.0
2007-07-10 12:54:00,2.7549,2.75643,2.75085,2.75432,12880000.0
2007-07-10 12:55:00,2.74978,2.75689,2.74978,2.7547,7880000.0
2007-07-10 12:56:00,2.75415,2.75688,2.74894,2.75535,10750000.0
2007-07-10 12:57:00,2.75091,2.7564,2.75091,2.7559,10630000.0
2007-07-10 12:58:00,2.75551,2.7569,2.75262,2.75622,5750000.0
2007-07-10 12:59:00,2.75562,2.7568,2.75084,2.75591,12000000.0
2007-07-10 13:00:00,2.75694,2.75723,2.75149,2.75191,9000000.0
2007-07-10 13:01:00,2.75516,2.75711,2.74984,2.75092,8000000.0
2007-07-10 13:02:00,2.75545,2.75684,2.75309,2.75684,8630000.0
2007-07-10 13:04:00,2.75392,2.75453,2.75208,2.75381,9000000.0
2007-07-10 13:05:00,2.75297,2.75781,2.75297,2.7564,9380000.0
2007-07-10 13:06:00,2.75741,2.75764,2.7511,2.75143,7000000.0
2007-07-10 13:07:00,2.75668,2.75691,2.75026,2.75514,10880000.0
2007-07-10 13:08:00,2.75486,2.75785,2.75391,2.75391,6250000.0
2007-07-10 13:09:00,2.75576,2.75777,2.75091,2.75689,5500000.0
2007-07-10 13:10:00,2.75681,2.75703,2.75271,2.75271,9880000.0
2007-07-10 13:11:00,2.75344,2.75724,2.75088,2.75724,11500000.0
2007-07-10 13:12:00,2.75489,2.7567,2.75239,2.75535,8500000.0
2007-07-10 13:13:00,2.75546,2.75722,2.75183,2.75556,7880000.0
2007-07-10 13:14:00,2.75232,2.75742,2.74957,2.74957,7000000.0
2007-07-10 13:15:00,2.75649,2.75649,2.75355,2.75355,9750000.0
2007-07-10 13:16:00,2.75642,2.75698,2.75117,2.75387,8000000.0
2007-07-10 13:17:00,2.75396,2.7577,2.75266,2.75311,10380000.0
2007-07-10 13:18:00,2.75545,2.7574,2.75211,2.75648,7000000.0
2007-07-10 13:19:00,2.75714,2.75755,2.74984,2.75382,10130000.0
2007-07-10 13:20:00,2.75295,2.75708,2.75258,2.75381,13250000.0
2007-07-10 13:21:00,2.75166,2.75738,2.75159,2.75429,7250000.0
2007-07-10 13:22:00,2.75664,2.757,2.75215,2.75215,9500000.0
2007-07-10 13:23:00,2.75526,2.75721,2.75215,2.75257,10000000.0
2007-07-10 13:24:00,2.75607,2.75652,2.74972,2.74972,19500000.0
2007-07-10 13:25:00,2.75235,2.75585,2.75147,2.75495,10000000.0
2007-07-10 13:26:00,2.7539,2.7563,2.7528,2.7528,7130000.0
2007-07-10 13:27:00,2.75221,2.75527,2.75028,2.75198,11000000.0
2007-07-10 13:28:00,2.7516,2.75616,2.75064,2.75064,11750000.0
2007-07-10 13:29:00,2.75559,2.75732,2.75304,2.75304,8500000.0
2007-07-10 13:30:00,2.7567,2.7571,2.7519,2.7519,8250000.0
2007-07-10 13:31:00,2.7563,2.75812,2.75185,2.75371,8000000.0
2007-07-10 13:32:00,2.75732,2.75732,2.75472,2.75624,8750000.0
2007-07-10 13:33:00,2.75664,2.75668,2.7511,2.75244,15500000.0
2007-07-10 13:34:00,2.75649,2.75673,2.75325,2.75604,11260000.0
2007-07-10 13:35:00,2.75685,2.75685,2.75145,2.75253,9630000.0
2007-07-10 13:36:00,2.75524,2.75638,2.75402,2.75628,7750000.0
2007-07-10 13:37:00,2.75493,2.75669,2.75055,2.75055,7380000.0
2007-07-10 13:38:00,2.75491,2.75711,2.75159,2.75537,14500000.0
2007-07-10 13:39:00,2.75471,2.75662,2.74887,2.75574,6880000.0
2007-07-10 13:40:00,2.75374,2.75955,2.75297,2.75768,11760000.0
2007-07-10 13:41:00,2.75804,2.75804,2.75469,2.7568,6000000.0
2007-07-10 13:42:00,2.75429,2.75653,2.75186,2.75466,11750000.0
2007-07-10 13:43:00,2.7569,2.7569,2.75376,2.75574,13010000.0
2007-07-10 13:44:00,2.75609,2.75691,2.75109,2.75442,10130000.0
2007-07-10 13:45:00,2.75232,2.75703,2.75232,2.75674,7000000.0
2007-07-10 13:46:00,2.75652,2.75668,2.75115,2.75115,7750000.0
2007-07-10 13:47:00,2.75501,2.75666,2.74923,2.75442,11000000.0
2007-07-10 13:48:00,2.75478,2.75567,2.74928,2.75149,7000000.0
2007-07-10 13:49:00,2.7529,2.75721,2.7529,2.75653,12510000.0
2007-07-10 13:50:00,2.75408,2.75626,2.75268,2.75512,6630000.0
2007-07-10 13:51:00,2.75407,2.75793,2.75313,2.7554,8500000.0
2007-07-10 13:52:00,2.75463,2.75768,2.75262,2.75768,6750000.0
2007-07-10 13:53:00,2.75776,2.75776,2.74982,2.75397,8880000.0
2007-07-10 13:54:00,2.75485,2.75649,2.75307,2.75413,8250000.0
2007-07-10 13:55:00,2.755,2.7552,2.75159,2.75441,7000000.0
2007-07-10 13:56:00,2.75234,2.75665,2.75116,2.75491,9260000.0
2007-07-10 13:57:00,2.75771,2.75771,2.75393,2.75695,7130000.0
2007-07-10 13:58:00,2.75743,2.75743,2.75135,2.75277,10500000.0
2007-07-10 13:59:00,2.75727,2.75765,2.74883,2.74883,7750000.0
2007-07-10 14:00:00,2.75305,2.75681,2.75305,2.75681,5750000.0
2007-07-10 14:01:00,2.75339,2.75722,2.75339,2.75366,8750000.0
2007-07-10 14:02:00,2.75231,2.75747,2.75117,2.75747,12380000.0
2007-07-10 14:03:00,2.75193,2.75667,2.75193,2.75369,9000000.0
2007-07-10 14:04:00,2.75328,2.75691,2.75328,2.75639,10250000.0
2007-07-10 14:05:00,2.7537,2.75648,2.7529,2.7554,5250000.0
2007-07-10 14:06:00,2.75556,2.75819,2.75306,2.75306,7130000.0
2007-07-10 14:07:00,2.75574,2.75709,2.75282,2.75623,12500000.0
2007-07-10 14:08:00,2.75507,2.75548,2.75154,2.75361,10500000.0
2007-07-10 14:09:00,2.75657,2.75693,2.75336,2.75534,12750000.0
2007-07-10 14:10:00,2.75496,2.75636,2.75331,2.75636,5880000.0
2007-07-10 14:11:00,2.75608,2.75622,2.75124,2.75448,17000000.0
2007-07-10 14:12:00,2.75397,2.75522,2.75166,2.75166,7760000.0
2007-07-10 14:13:00,2.75624,2.75624,2.753,2.75415,7000000.0
2007-07-10 14:14:00,2.7515,2.75595,2.75034,2.75034,10380000.0
2007-07-10 14:15:00,2.75461,2.75546,2.75247,2.75458,7750000.0
2007-07-10 14:16:00,2.75106,2.7546,2.75106,2.75372,8500000.0
2007-07-10 14:17:00,2.75382,2.75382,2.75105,2.75236,5630000.0
2007-07-10 14:18:00,2.7534,2.7534,2.74941,2.75252,9250000.0
2007-07-10 14:19:00,2.75015,2.75302,2.74994,2.75001,11250000.0
2007-07-10 14:20:00,2.75197,2.75294,2.74583,2.7488,7000000.0
2007-07-10 14:21:00,2.75291,2.75346,2.74687,2.75213,10010000.0
2007-07-10 14:22:00,2.75181,2.75446,2.74874,2.75226,10000000.0
2007-07-10 14:23:00,2.75385,2.75385,2.74515,2.7491,10630000.0
2007-07-10 14:24:00,2.75439,2.75439,2.74726,2.75403,8000000.0
2007-07-10 14:25:00,2.75008,2.75313,2.74987,2.75025,9010000.0
2007-07-10 14:26:00,2.75307,2.75363,2.74923,2.75276,7000000.0
2007-07-10 14:27:00,2.75286,2.75426,2.74919,2.75218,7380000.0
2007-07-10 14:28:00,2.74919,2.75483,2.74919,2.75212,11380000.0
2007-07-10 14:29:00,2.75591,2.75591,2.74914,2.75217,12130000.0
2007-07-10 14:30:00,2.75391,2.75391,2.74863,2.74863,6130000.0
2007-07-10 14:31:00,2.75324,2.75499,2.74684,2.75426,7500000.0
2007-07-10 14:32:00,2.75489,2.75504,2.74982,2.75325,9380000.0
2007-07-10 14:33:00,2.75565,2.75565,2.75008,2.7513,5250000.0
2007-07-10 14:34:00,2.75233,2.75443,2.74903,2.75034,8500000.0
2007-07-10 14:35:00,2.75362,2.75517,2.74926,2.75498,11000000.0
2007-07-10 14:36:00,2.75381,2.75468,2.74978,2.753,11750000.0
2007-07-10 14:37:00,2.75341,2.75406,2.74989,2.75214,6500000.0
2007-07-10 14:38:00,2.75285,2.75391,2.75092,2.75131,7500000.0
2007-07-10 14:39:00,2.75166,2.75313,2.7495,2.7495,12250000.0
2007-07-10 14:40:00,2.75057,2.75252,2.74969,2.75172,7750000.0
2007-07-10 14:41:00,2.75342,2.75342,2.75061,2.75299,7500000.0
2007-07-10 14:42:00,2.75237,2.75318,2.74718,2.74718,6500000.0
2007-07-10 14:43:00,2.75285,2.75429,2.74626,2.75374,9250000.0
2007-07-10 14:44:00,2.748,2.75403,2.74761,2.75096,5630000.0
2007-07-10 14:45:00,2.75479,2.75479,2.74907,2.74989,9000000.0
2007-07-10 14:46:00,2.75223,2.75452,2.74872,2.75288,9250000.0
2007-07-10 14:47:00,2.75002,2.75371,2.75002,2.75238,8250000.0
2007-07-10 14:48:00,2.75405,2.75477,2.75038,2.75038,9380000.0
2007-07-10 14:49:00,2.75439,2.75596,2.75033,2.75596,10750000.0
2007-07-10 14:50:00,2.75293,2.75507,2.749,2.75268,7000000.0
2007-07-10 14:51:00,2.75186,2.7537,2.74983,2.75062,7380000.0
2007-07-10 14:52:00,2.75232,2.75547,2.74855,2.75152,12380000.0
2007-07-10 14:53:00,2.75467,2.7552,2.75071,2.75071,11000000.0
2007-07-10 14:54:00,2.75445,2.7549,2.74731,2.75121,11880000.0
2007-07-10 14:55:00,2.75351,2.75426,2.75011,2.75382,11500000.0
2007-07-10 14:56:00,2.75483,2.75526,2.7489,2.75365,11500000.0
2007-07-10 14:57:00,2.75016,2.75407,2.75016,2.7517,6880000.0
2007-07-10 14:58:00,2.74969,2.75557,2.74969,2.75128,7750000.0
2007-07-10 14:59:00,2.75298,2.7556,2.75256,2.75545,12250000.0
2007-07-10 15:00:00,2.75627,2.75767,2.75263,2.75566,13500000.0
2007-07-10 15:01:00,2.7535,2.75607,2.75029,2.75509,12500000.0
2007-07-10 15:02:00,2.75347,2.75592,2.75074,2.75309,10130000.0
2007-07-10 15:03:00,2.75279,2.75539,2.74808,2.75332,12000000.0
2007-07-10 15:04:00,2.75648,2.75662,2.74957,2.75388,8750000.0
2007-07-10 15:05:00,2.75556,2.75601,2.75226,2.75226,8000000.0
2007-07-10 15:06:00,2.75604,2.75628,2.7531,2.75589,7250000.0
2007-07-10 15:07:00,2.75476,2.75476,2.75001,2.75209,5500000.0
2007-07-10 15:08:00,2.7555,2.7555,2.75049,2.75136,8500000.0
2007-07-10 15:09:00,2.75457,2.75457,2.74945,2.75342,13500000.0
2007-07-10 15:10:00,2.75544,2.75544,2.7498,2.75127,8880000.0
2007-07-10 15:11:00,2.75037,2.75396,2.74809,2.74809,6130000.0
2007-07-10 15:12:00,2.75432,2.75503,2.75171,2.75503,11500000.0
2007-07-10 15:13:00,2.75004,2.75474,2.7481,2.75329,10500000.0
2007-07-10 15:14:00,2.75228,2.75415,2.75061,2.75072,5250000.0
2007-07-10 15:15:00,2.75344,2.75344,2.74782,2.75017,9630000.0
2007-07-10 15:16:00,2.75113,2.75244,2.75007,2.75208,7250000.0
2007-07-10 15:17:00,2.75104,2.75186,2.74576,2.75105,11000000.0
2007-07-10 15:18:00,2.74912,2.75047,2.7464,2.74825,7000000.0
2007-07-10 15:19:00,2.74923,2.75,2.74394,2.74394,9500000.0
2007-07-10 15:20:00,2.74896,2.74947,2.74659,2.74706,6500000.0
2007-07-10 15:21:00,2.74895,2.75071,2.74275,2.74743,11000000.0
2007-07-10 15:22:00,2.7495,2.75111,2.7456,2.74788,13760000.0
2007-07-10 15:23:00,2.75211,2.75263,2.74606,2.75032,8000000.0
2007-07-10 15:24:00,2.74681,2.75257,2.74681,2.74965,10130000.0
2007-07-10 15:25:00,2.75172,2.75232,2.75026,2.75217,7500000.0
2007-07-10 15:26:00,2.75215,2.75232,2.74691,2.75162,12630000.0
2007-07-10 15:27:00,2.75242,2.75312,2.74666,2.74884,8130000.0
2007-07-10 15:28:00,2.74833,2.75333,2.74833,2.75186,5130000.0
2007-07-10 15:29:00,2.74781,2.7537,2.74728,2.7537,6000000.0
2007-07-10 15:30:00,2.75272,2.75316,2.74958,2.75216,5880000.0
2007-07-10 15:31:00,2.75064,2.75192,2.74904,2.74904,11750000.0
2007-07-10 15:32:00,2.75263,2.75275,2.74783,2.7523,9750000.0
2007-07-10 15:33:00,2.75277,2.75277,2.74868,2.75014,8250000.0
2007-07-10 15:34:00,2.7508,2.75122,2.74915,2.75122,5500000.0
2007-07-10 15:35:00,2.75037,2.75102,2.74594,2.74594,6880000.0
2007-07-10 15:36:00,2.75189,2.75282,2.74716,2.74856,12510000.0
2007-07-10 15:37:00,2.75014,2.75119,2.74771,2.74771,7500000.0
2007-07-10 15:38:00,2.74741,2.75199,2.74621,2.74982,12130000.0
2007-07-10 15:39:00,2.74979,2.7511,2.7457,2.7457,7250000.0
2007-07-10 15:40:00,2.74983,2.75156,2.74577,2.74751,10380000.0
2007-07-10 15:41:00,2.74664,2.75062,2.74507,2.74507,6880000.0
2007-07-10 15:42:00,2.74974,2.75036,2.74679,2.74786,9500000.0
2007-07-10 15:43:00,2.74849,2.74869,2.74365,2.74837,5250000.0
2007-07-10 15:44:00,2.75046,2.751,2.74389,2.74389,8750000.0
2007-07-10 15:45:00,2.75024,2.75024,2.74579,2.74637,10750000.0
2007-07-10 15:46:00,2.74937,2.75027,2.74591,2.74948,11250000.0
2007-07-10 15:47:00,2.74801,2.74997,2.7463,2.7463,9380000.0
2007-07-10 15:48:00,2.74955,2.75025,2.74572,2.74882,7500000.0
2007-07-10 15:49:00,2.74787,2.74899,2.74255,2.748,11250000.0
2007-07-10 15:50:00,2.74533,2.74877,2.74342,2.74693,16130000.0
2007-07-10 15:51:00,2.74853,2.74853,2.74236,2.74726,9500000.0
2007-07-10 15:52:00,2.74466,2.74777,2.74185,2.74664,7630000.0
2007-07-10 15:53:00,2.74544,2.74875,2.74539,2.74586,10250000.0
2007-07-10 15:54:00,2.74927,2.74964,2.74221,2.74886,9750000.0
2007-07-10 15:55:00,2.74924,2.74924,2.74386,2.74777,8500000.0
2007-07-10 15:56:00,2.74702,2.74938,2.74468,2.74789,6000000.0
2007-07-10 15:57:00,2.74607,2.74846,2.74332,2.74407,9000000.0
2007-07-10 15:58:00,2.7443,2.74804,2.74176,2.74413,8500000.0
2007-07-10 15:59:00,2.74862,2.74895,2.74468,2.74843,9380000.0
2007-07-10 16:00:00,2.74619,2.74787,2.74177,2.74787,9380000.0
2007-07-10 16:01:00,2.74521,2.74774,2.74233,2.74233,10250000.0
2007-07-10 16:02:00,2.74439,2.74759,2.74359,2.74359,6130000.0
2007-07-10 16:03:00,2.74445,2.74818,2.74436,2.74818,9130000.0
2007-07-10 16:04:00,2.74385,2.74748,2.74385,2.74748,6250000.0
2007-07-10 16:05:00,2.74626,2.74739,2.74163,2.74679,8000000.0
2007-07-10 16:06:00,2.74722,2.74746,2.74491,2.74746,5500000.0
2007-07-10 16:07:00,2.74468,2.74852,2.74468,2.74791,7750000.0
2007-07-10 16:08:00,2.74411,2.74767,2.74364,2.74767,6750000.0
2007-07-10 16:09:00,2.74543,2.74747,2.74543,2.74642,6750000.0
2007-07-10 16:10:00,2.7441,2.74773,2.74064,2.74675,17250000.0
2007-07-10 16:11:00,2.7446,2.74836,2.74312,2.74361,9500000.0
2007-07-10 16:12:00,2.74672,2.74807,2.74133,2.7467,8510000.0
2007-07-10 16:13:00,2.74652,2.74829,2.74399,2.74438,5750000.0
2007-07-10 16:14:00,2.74553,2.74741,2.74197,2.74197,7380000.0
2007-07-10 16:15:00,2.74378,2.74779,2.74239,2.74779,7750000.0
2007-07-10 16:16:00,2.74755,2.74755,2.74003,2.74117,9000000.0
2007-07-10 16:17:00,2.74486,2.74615,2.74252,2.7447,8000000.0
2007-07-10 16:18:00,2.7461,2.74725,2.74225,2.74672,8630000.0
2007-07-10 16:19:00,2.74381,2.74818,2.74371,2.7445,11880000.0
2007-07-10 16:20:00,2.74533,2.7467,2.739,2.74463,8750000.0
2007-07-10 16:21:00,2.7444,2.7458,2.74205,2.74205,7500000.0
2007-07-10 16:22:00,2.74345,2.74613,2.74304,2.74345,7750000.0
2007-07-10 16:23:00,2.74502,2.74732,2.7428,2.7428,9000000.0
2007-07-10 16:24:00,2.7428,2.74611,2.7404,2.7415,10880000.0
2007-07-10 16:25:00,2.74366,2.74597,2.74307,2.74568,8500000.0
2007-07-10 16:26:00,2.74749,2.74749,2.74235,2.74235,9500000.0
2007-07-10 16:27:00,2.74699,2.74699,2.74176,2.74569,9760000.0
2007-07-10 16:28:00,2.74356,2.74668,2.73943,2.7445,9000000.0
2007-07-10 16:29:00,2.74426,2.74608,2.74185,2.74336,8500000.0
2007-07-10 16:30:00,2.74626,2.74626,2.74021,2.74597,5750000.0
2007-07-10 16:31:00,2.74062,2.74509,2.74008,2.74427,9250000.0
2007-07-10 16:32:00,2.74326,2.74578,2.74037,2.74037,8500000.0
2007-07-10 16:33:00,2.74367,2.74467,2.73882,2.74417,10000000.0
2007-07-10 16:34:00,2.74085,2.7447,2.73999,2.74087,12630000.0
2007-07-10 16:35:00,2.74411,2.7447,2.74169,2.7441,6250000.0
2007-07-10 16:36:00,2.74235,2.74513,2.73846,2.74326,12750000.0
2007-07-10 16:37:00,2.74083,2.74425,2.74057,2.74282,8500000.0
2007-07-10 16:38:00,2.74167,2.74492,2.73742,2.74492,10500000.0
2007-07-10 16:39:00,2.74209,2.74302,2.73857,2.74179,6250000.0
2007-07-10 16:40:00,2.7417,2.74457,2.73979,2.7429,9250000.0
2007-07-10 16:41:00,2.74036,2.74323,2.73805,2.74273,9010000.0
2007-07-10 16:42:00,2.73855,2.74374,2.73855,2.74275,8000000.0
2007-07-10 16:43:00,2.74002,2.74327,2.74002,2.74218,5750000.0
2007-07-10 16:44:00,2.74189,2.74346,2.73796,2.73796,8250000.0
2007-07-10 16:45:00,2.74266,2.74266,2.73762,2.74067,7000000.0
2007-07-10 16:46:00,2.7416,2.74377,2.73693,2.74046,11000000.0
2007-07-10 16:47:00,2.73648,2.74128,2.73575,2.73848,5250000.0
2007-07-10 16:48:00,2.74213,2.74213,2.73765,2.73833,8750000.0
2007-07-10 16:49:00,2.7391,2.7415,2.73711,2.73929,10750000.0
2007-07-10 16:50:00,2.73835,2.74255,2.73485,2.74255,9380000.0
2007-07-10 16:51:00,2.73928,2.74145,2.73565,2.74145,6000000.0
2007-07-10 16:52:00,2.73357,2.74105,2.73357,2.74081,5750000.0
2007-07-10 16:53:00,2.7433,2.7433,2.73829,2.73977,8500000.0
2007-07-10 16:54:00,2.74056,2.74197,2.73813,2.74073,8880000.0
2007-07-10 16:55:00,2.74093,2.74392,2.7394,2.74057,6500000.0
2007-07-10 16:56:00,2.74144,2.7433,2.73994,2.7433,6630000.0
2007-07-10 16:57:00,2.7393,2.74356,2.7393,2.74356,6250000.0
2007-07-10 16:58:00,2.73921,2.7427,2.73709,2.74132,8750000.0
2007-07-10 16:59:00,2.74099,2.7427,2.73595,2.7427,9250000.0
2007-07-10 17:00:00,2.74155,2.74406,2.7403,2.74306,8130000.0
2007-07-10 17:01:00,2.73823,2.74251,2.73767,2.74213,9500000.0
2007-07-10 17:02:00,2.7409,2.74138,2.73714,2.73714,6750000.0
2007-07-10 17:03:00,2.73695,2.74284,2.73695,2.74064,10380000.0
2007-07-10 17:04:00,2.74213,2.74213,2.73801,2.74006,8750000.0
2007-07-10 17:05:00,2.7406,2.74123,2.73536,2.7386,7250000.0
2007-07-10 17:06:00,2.73641,2.74061,2.73523,2.73922,9390000.0
2007-07-10 17:07:00,2.73711,2.73947,2.73394,2.73874,11380000.0
2007-07-10 17:08:00,2.73619,2.7396,2.73619,2.73656,8260000.0
2007-07-10 17:09:00,2.73893,2.73925,2.73726,2.73814,8500000.0
2007-07-10 17:10:00,2.73153,2.73907,2.73153,2.73907,11250000.0
2007-07-10 17:11:00,2.73997,2.73997,2.73684,2.73752,5250000.0
2007-07-10 17:12:00,2.7349,2.73916,2.7349,2.73895,5260000.0
2007-07-10 17:13:00,2.7374,2.73953,2.73665,2.73927,9000000.0
2007-07-10 17:14:00,2.73582,2.74053,2.73508,2.74053,6380000.0
2007-07-10 17:15:00,2.73798,2.73968,2.73645,2.73833,16000000.0
2007-07-10 17:16:00,2.73695,2.74094,2.73457,2.74094,12000000.0
2007-07-10 17:17:00,2.73956,2.7406,2.73618,2.7406,8250000.0
2007-07-10 17:18:00,2.742,2.742,2.73699,2.74091,9380000.0
2007-07-10 17:19:00,2.73654,2.74091,2.73654,2.73854,9500000.0
2007-07-10 17:20:00,2.73903,2.73974,2.7367,2.73963,12750000.0
2007-07-10 17:21:00,2.74037,2.74037,2.73479,2.73818,10500000.0
2007-07-10 17:22:00,2.73652,2.74035,2.7346,2.74035,9250000.0
2007-07-10 17:23:00,2.74134,2.7414,2.73399,2.73996,12250000.0
2007-07-10 17:24:00,2.73813,2.74067,2.73667,2.73884,8250000.0
2007-07-10 17:25:00,2.7385,2.74006,2.73784,2.73978,9500000.0
2007-07-10 17:26:00,2.73695,2.73937,2.73521,2.73866,7880000.0
2007-07-10 17:27:00,2.73916,2.74085,2.73392,2.73967,10750000.0
2007-07-10 17:28:00,2.73664,2.73983,2.73652,2.73948,7500000.0
2007-07-10 17:29:00,2.73659,2.73956,2.73607,2.73955,8250000.0
2007-07-10 17:30:00,2.74077,2.74077,2.73771,2.7378,7130000.0
2007-07-10 17:31:00,2.73905,2.74015,2.7365,2.7394,6130000.0
2007-07-10 17:32:00,2.73486,2.73904,2.73458,2.73458,8750000.0
2007-07-10 17:33:00,2.7376,2.73965,2.73612,2.73833,14500000.0
2007-07-10 17:34:00,2.74106,2.74106,2.73537,2.73707,6750000.0
2007-07-10 17:35:00,2.73768,2.74046,2.7369,2.73961,4880000.0
2007-07-10 17:36:00,2.7404,2.74053,2.73626,2.738,6500000.0
2007-07-10 17:37:00,2.7392,2.74026,2.73415,2.73857,12000000.0
2007-07-10 17:38:00,2.73455,2.74107,2.73376,2.74107,8750000.0
2007-07-10 17:39:00,2.73772,2.7403,2.73691,2.74012,7500000.0
2007-07-10 17:40:00,2.74049,2.74186,2.73841,2.74159,9000000.0
2007-07-10 17:41:00,2.74107,2.74181,2.73759,2.74177,10500000.0
2007-07-10 17:42:00,2.73689,2.74069,2.73689,2.73755,10750000.0
2007-07-10 17:43:00,2.74128,2.74128,2.73809,2.74011,7000000.0
2007-07-10 17:44:00,2.74157,2.74275,2.73806,2.74062,6000000.0
2007-07-10 17:45:00,2.7421,2.74244,2.7364,2.73825,8250000.0
2007-07-10 17:46:00,2.74127,2.74311,2.73841,2.73924,10880000.0
2007-07-10 17:47:00,2.73945,2.74289,2.73868,2.73868,6000000.0
2007-07-10 17:48:00,2.73976,2.74211,2.73695,2.73872,6630000.0
2007-07-10 17:49:00,2.73996,2.74339,2.73876,2.74051,10130000.0
2007-07-10 17:50:00,2.74193,2.74289,2.73913,2.74158,7630000.0
2007-07-10 17:51:00,2.74166,2.74166,2.73699,2.74016,10000000.0
2007-07-10 17:52:00,2.74241,2.74241,2.7401,2.74172,5500000.0
2007-07-10 17:53:00,2.74259,2.74418,2.73784,2.73923,11250000.0
2007-07-10 17:54:00,2.73732,2.74249,2.73732,2.73902,10750000.0
2007-07-10 17:55:00,2.74266,2.74341,2.73752,2.73752,5750000.0
2007-07-10 17:56:00,2.74137,2.74302,2.73848,2.74243,13750000.0
2007-07-10 17:57:00,2.73868,2.74166,2.73442,2.73792,7250000.0
2007-07-10 17:58:00,2.74303,2.74303,2.73785,2.73967,6500000.0
2007-07-10 17:59:00,2.74173,2.74237,2.73676,2.74117,7750000.0
2007-07-10 18:00:00,2.74342,2.74342,2.73623,2.7407,11630000.0
2007-07-10 18:01:00,2.73903,2.74177,2.73757,2.73903,12630000.0
2007-07-10 18:02:00,2.73871,2.74203,2.73775,2.73823,13880000.0
2007-07-10 18:03:00,2.74138,2.74185,2.73785,2.74185,7750000.0
2007-07-10 18:04:00,2.74263,2.74263,2.73878,2.74134,7250000.0
2007-07-10 18:05:00,2.74111,2.74409,2.73652,2.74185,12000000.0
2007-07-10 18:06:00,2.74318,2.74362,2.73973,2.74265,14000000.0
2007-07-10 18:07:00,2.74525,2.74525,2.73881,2.74357,8750000.0
2007-07-10 18:08:00,2.74065,2.74428,2.74002,2.74174,8250000.0
2007-07-10 18:09:00,2.7433,2.74361,2.73899,2.73901,9000000.0
2007-07-10 18:10:00,2.73994,2.74301,2.73871,2.73871,7750000.0
2007-07-10 18:11:00,2.74345,2.74348,2.73864,2.74348,9130000.0
2007-07-10 18:12:00,2.74048,2.74286,2.7392,2.74165,5630000.0
2007-07-10 18:13:00,2.74343,2.74343,2.73438,2.73726,8000000.0
2007-07-10 18:14:00,2.74314,2.74314,2.73952,2.73952,9750000.0
2007-07-10 18:15:00,2.74249,2.74249,2.73495,2.73995,6000000.0
2007-07-10 18:16:00,2.74358,2.74358,2.73762,2.74006,11380000.0
2007-07-10 18:17:00,2.74368,2.74431,2.73751,2.73921,17010000.0
2007-07-10 18:18:00,2.74098,2.74346,2.73736,2.74082,18630000.0
2007-07-10 18:19:00,2.73912,2.74446,2.739,2.739,5750000.0
2007-07-10 18:20:00,2.74231,2.74569,2.74043,2.74043,10880000.0
2007-07-10 18:21:00,2.74584,2.74584,2.74165,2.74363,5750000.0
2007-07-10 18:22:00,2.74186,2.74404,2.74058,2.74184,8750000.0
2007-07-10 18:23:00,2.74435,2.7446,2.73977,2.74453,9750000.0
2007-07-10 18:24:00,2.7451,2.74511,2.74031,2.74365,14000000.0
2007-07-10 18:25:00,2.74127,2.7448,2.74104,2.74104,6630000.0
2007-07-10 18:26:00,2.74283,2.74453,2.7379,2.74224,4880000.0
2007-07-10 18:27:00,2.73969,2.7433,2.73847,2.74207,9250000.0
2007-07-10 18:28:00,2.7441,2.74437,2.74006,2.74109,6250000.0
2007-07-10 18:29:00,2.74285,2.7447,2.74088,2.74088,9500000.0
2007-07-10 18:30:00,2.74478,2.74478,2.73978,2.7438,16000000.0
2007-07-10 18:31:00,2.74512,2.74563,2.74288,2.74563,10750000.0
2007-07-10 18:32:00,2.74474,2.74533,2.74105,2.74357,9250000.0
2007-07-10 18:33:00,2.73662,2.74319,2.73662,2.73814,10250000.0
2007-07-10 18:34:00,2.74486,2.74486,2.73931,2.7447,16500000.0
2007-07-10 18:35:00,2.74514,2.74536,2.74098,2.74472,6750000.0
2007-07-10 18:36:00,2.74476,2.74476,2.74116,2.74123,8500000.0
2007-07-10 18:37:00,2.74339,2.7452,2.74168,2.7432,11250000.0
2007-07-10 18:38:00,2.74359,2.74548,2.74022,2.74518,12750000.0
2007-07-10 18:39:00,2.74155,2.74545,2.7405,2.74373,10250000.0
2007-07-10 18:40:00,2.74451,2.74556,2.74006,2.74444,7630000.0
2007-07-10 18:41:00,2.73856,2.74423,2.73856,2.74184,7500000.0
2007-07-10 18:42:00,2.74316,2.74411,2.73962,2.74318,10000000.0
2007-07-10 18:43:00,2.74297,2.74363,2.739,2.74363,11380000.0
2007-07-10 18:44:00,2.74141,2.7431,2.73928,2.7431,13750000.0
2007-07-10 18:45:00,2.74302,2.74302,2.73719,2.73992,6750000.0
2007-07-10 18:46:00,2.74376,2.74376,2.73773,2.74137,14500000.0
2007-07-10 18:47:00,2.74174,2.74574,2.74065,2.74192,7250000.0
2007-07-10 18:48:00,2.74422,2.74422,2.7406,2.7424,6880000.0
2007-07-10 18:49:00,2.74325,2.74325,2.7408,2.7408,11000000.0
2007-07-10 18:50:00,2.74403,2.74447,2.74249,2.74447,9880000.0
2007-07-10 18:51:00,2.74371,2.7443,2.74131,2.74385,10250000.0
2007-07-10 18:52:00,2.74378,2.74378,2.73836,2.74358,5750000.0
2007-07-10 18:53:00,2.74473,2.74473,2.74004,2.74191,11250000.0
2007-07-10 18:54:00,2.74355,2.74503,2.74091,2.74169,11000000.0
2007-07-10 18:55:00,2.74567,2.74567,2.74138,2.74138,8500000.0
2007-07-10 18:56:00,2.74098,2.74452,2.7393,2.74244,10630000.0
2007-07-10 18:57:00,2.74424,2.74521,2.74041,2.74331,7750000.0
2007-07-10 18:58:00,2.74329,2.74645,2.74046,2.74405,10500000.0
2007-07-10 18:59:00,2.73929,2.7451,2.73803,2.7451,5250000.0
2007-07-10 19:00:00,2.74402,2.74451,2.73865,2.74357,11750000.0
2007-07-10 19:01:00,2.74404,2.74404,2.73774,2.74284,6000000.0
2007-07-10 19:02:00,2.7435,2.7435,2.73631,2.73631,10750000.0
2007-07-10 19:03:00,2.74349,2.74349,2.73896,2.74028,6250000.0
2007-07-10 19:04:00,2.74302,2.74401,2.73854,2.73962,7750000.0
2007-07-10 19:05:00,2.74238,2.74409,2.73951,2.74207,7760000.0
2007-07-10 19:06:00,2.74443,2.74516,2.73942,2.74427,9750000.0
2007-07-10 19:07:00,2.74444,2.74573,2.74041,2.74041,8000000.0
2007-07-10 19:08:00,2.7426,2.74554,2.74214,2.74554,8500000.0
2007-07-10 19:09:00,2.74595,2.74595,2.74291,2.74335,6250000.0
2007-07-10 19:10:00,2.74366,2.74547,2.74283,2.74547,5500000.0
2007-07-10 19:11:00,2.74442,2.74476,2.74039,2.74476,11500000.0
2007-07-10 19:12:00,2.74176,2.74491,2.74022,2.74486,6000000.0
2007-07-10 19:13:00,2.74451,2.7449,2.74069,2.74478,7250000.0
2007-07-10 19:14:00,2.74354,2.74587,2.74051,2.74051,9500000.0
2007-07-10 19:15:00,2.74441,2.74448,2.73904,2.74076,11000000.0
2007-07-10 19:16:00,2.74264,2.74405,2.73676,2.74086,15880000.0
2007-07-10 19:17:00,2.73924,2.74427,2.73924,2.74427,8380000.0
2007-07-10 19:18:00,2.74346,2.7447,2.7403,2.74141,12500000.0
2007-07-10 19:19:00,2.74192,2.74382,2.74057,2.74057,9500000.0
2007-07-10 19:20:00,2.74316,2.7435,2.73967,2.74016,11500000.0
2007-07-10 19:21:00,2.74362,2.74455,2.73859,2.74415,5500000.0
2007-07-10 19:22:00,2.74205,2.74428,2.74045,2.74428,7750000.0
2007-07-10 19:23:00,2.74464,2.74464,2.74041,2.74325,12750000.0
2007-07-10 19:24:00,2.74552,2.74552,2.7378,2.74035,7500000.0
2007-07-10 19:25:00,2.73987,2.74251,2.73549,2.7425,8130000.0
2007-07-10 19:26:00,2.74236,2.74427,2.73974,2.74021,5250000.0
2007-07-10 19:27:00,2.74207,2.74426,2.74022,2.74426,10000000.0
2007-07-10 19:28:00,2.74431,2.74431,2.73929,2.74222,6880000.0
2007-07-10 19:29:00,2.74393,2.74429,2.74006,2.74429,13510000.0
2007-07-10 19:30:00,2.7415,2.74421,2.7413,2.74207,7500000.0
2007-07-10 19:32:00,2.74493,2.74493,2.7411,2.74115,7750000.0
2007-07-10 19:33:00,2.74151,2.74395,2.73765,2.74166,8000000.0
2007-07-10 19:34:00,2.74043,2.74093,2.73873,2.74061,13000000.0
2007-07-10 19:35:00,2.74447,2.74488,2.7405,2.74488,7250000.0
2007-07-10 19:36:00,2.74102,2.74523,2.73787,2.74367,8000000.0
2007-07-10 19:37:00,2.73792,2.74462,2.73792,2.74286,8250000.0
2007-07-10 19:38:00,2.74088,2.7441,2.74088,2.74208,6880000.0
2007-07-10 19:39:00,2.7445,2.74462,2.74175,2.74462,6750000.0
2007-07-10 19:40:00,2.74233,2.74406,2.74074,2.74074,8630000.0
2007-07-10 19:41:00,2.74215,2.74399,2.73884,2.74399,7250000.0
2007-07-10 19:42:00,2.74458,2.74458,2.74153,2.74156,7000000.0
2007-07-10 19:43:00,2.74012,2.74532,2.74012,2.74478,6250000.0
2007-07-10 19:44:00,2.74491,2.74491,2.7398,2.74378,6750000.0
2007-07-10 19:45:00,2.74498,2.74502,2.74145,2.74283,11000000.0
2007-07-10 19:46:00,2.74053,2.7432,2.7397,2.74161,6500000.0
2007-07-10 19:47:00,2.73925,2.74296,2.73715,2.74149,5750000.0
2007-07-10 19:48:00,2.74505,2.74505,2.73969,2.74267,6500000.0
2007-07-10 19:49:00,2.74064,2.74309,2.73942,2.73942,9750000.0
2007-07-10 19:50:00,2.74242,2.7433,2.73719,2.7433,8750000.0
2007-07-10 19:51:00,2.74236,2.74237,2.73806,2.74112,3750000.0
2007-07-10 19:52:00,2.74057,2.74508,2.73737,2.74508,7000000.0
2007-07-10 19:53:00,2.74273,2.74419,2.74,2.74235,6500000.0
2007-07-10 19:54:00,2.73956,2.74496,2.73956,2.741,7000000.0
2007-07-10 19:55:00,2.74312,2.74412,2.74052,2.74052,8250000.0
2007-07-10 19:56:00,2.74269,2.7437,2.73824,2.7437,11000000.0
2007-07-10 19:57:00,2.74271,2.74366,2.73595,2.73595,15500000.0
2007-07-10 19:59:00,2.7424,2.74303,2.73977,2.74204,5880000.0
2007-07-10 20:00:00,2.74275,2.74345,2.74077,2.74345,8750000.0
2007-07-10 20:01:00,2.74446,2.74446,2.73749,2.74175,7250000.0
2007-07-10 20:02:00,2.74034,2.74253,2.73941,2.74253,7750000.0
2007-07-10 20:03:00,2.74355,2.74355,2.73869,2.74246,7250000.0
2007-07-10 20:04:00,2.73716,2.74308,2.73675,2.74291,7000000.0
2007-07-10 20:05:00,2.74052,2.74072,2.73628,2.73819,11000000.0
2007-07-10 20:06:00,2.73954,2.74114,2.73559,2.73701,9500000.0
2007-07-10 20:07:00,2.74129,2.74325,2.73904,2.74227,9750000.0
2007-07-10 20:08:00,2.73826,2.74283,2.73826,2.74156,8250000.0
2007-07-10 20:09:00,2.74246,2.74273,2.73991,2.74265,5250000.0
2007-07-10 20:10:00,2.74276,2.74276,2.73962,2.74156,5500000.0
2007-07-10 20:11:00,2.74148,2.74391,2.73978,2.74391,6260000.0
2007-07-10 20:12:00,2.74267,2.74267,2.73718,2.74217,6250000.0
2007-07-10 20:13:00,2.73983,2.74255,2.7396,2.74176,6750000.0
2007-07-10 20:14:00,2.7404,2.74178,2.73553,2.73949,7500000.0
2007-07-10 20:15:00,2.7395,2.74072,2.73752,2.7377,7750000.0
2007-07-10 20:16:00,2.73877,2.74214,2.73817,2.74214,12000000.0
2007-07-10 20:17:00,2.73948,2.74196,2.73503,2.74196,7250000.0
2007-07-10 20:18:00,2.73776,2.74131,2.73758,2.7379,4880000.0
2007-07-10 20:19:00,2.7402,2.74024,2.73892,2.73984,6500000.0
2007-07-10 20:20:00,2.73479,2.73901,2.73432,2.73491,6760000.0
2007-07-10 20:21:00,2.74136,2.74136,2.7372,2.74103,9000000.0
2007-07-10 20:22:00,2.74001,2.74008,2.73747,2.73747,6630000.0
2007-07-10 20:23:00,2.73712,2.73983,2.73391,2.73554,7750000.0
2007-07-10 20:24:00,2.73869,2.74089,2.73818,2.73837,10500000.0
2007-07-10 20:25:00,2.74142,2.74142,2.73895,2.74076,7250000.0
2007-07-10 20:26:00,2.73807,2.74131,2.7348,2.73685,10500000.0
2007-07-10 20:28:00,2.74048,2.7424,2.73882,2.73882,9500000.0
2007-07-10 20:29:00,2.74072,2.74072,2.73718,2.74071,7750000.0
2007-07-10 20:30:00,2.74101,2.7414,2.73689,2.73849,11250000.0
2007-07-10 20:31:00,2.73969,2.74111,2.73784,2.73784,8250000.0
2007-07-10 20:32:00,2.73706,2.73995,2.73475,2.7391,6250000.0
2007-07-10 20:33:00,2.73953,2.7403,2.73347,2.73347,10250000.0
2007-07-10 20:34:00,2.73842,2.74005,2.73827,2.73945,6500000.0
2007-07-10 20:35:00,2.73797,2.73996,2.73495,2.73945,7500000.0
2007-07-10 20:36:00,2.7402,2.74107,2.73759,2.73759,7500000.0
2007-07-10 20:37:00,2.74141,2.74142,2.7377,2.73968,8000000.0
2007-07-10 20:38:00,2.73868,2.74057,2.73868,2.73936,3000000.0
2007-07-10 20:39:00,2.7376,2.74002,2.73647,2.73647,5750000.0
2007-07-10 20:41:00,2.7405,2.74133,2.7372,2.74133,7750000.0
2007-07-10 20:42:00,2.74128,2.74192,2.73973,2.74132,7250000.0
2007-07-10 20:43:00,2.73823,2.7405,2.73823,2.7405,6250000.0
2007-07-10 20:44:00,2.74076,2.74117,2.73644,2.73777,11380000.0
2007-07-10 20:45:00,2.74002,2.74052,2.73638,2.74052,8000000.0
2007-07-10 20:46:00,2.73619,2.74022,2.73574,2.74022,6750000.0
2007-07-10 20:47:00,2.73994,2.74096,2.73607,2.73875,6750000.0
2007-07-10 20:48:00,2.73941,2.73982,2.73573,2.73573,10500000.0
2007-07-10 20:49:00,2.73955,2.74038,2.73477,2.73835,8500000.0
2007-07-10 20:50:00,2.73426,2.73912,2.7333,2.7387,8750000.0
2007-07-10 20:51:00,2.73698,2.73949,2.73409,2.73931,9010000.0
2007-07-10 20:52:00,2.7403,2.7403,2.73305,2.7391,6000000.0
2007-07-10 20:53:00,2.74036,2.7405,2.73536,2.7405,10250000.0
2007-07-10 20:54:00,2.73817,2.73961,2.73715,2.73775,7630000.0
2007-07-10 20:55:00,2.73788,2.74016,2.73717,2.74016,8760000.0
2007-07-10 20:56:00,2.73949,2.73987,2.73538,2.73907,7500000.0
2007-07-10 20:57:00,2.73758,2.74049,2.73671,2.74004,7880000.0
2007-07-10 20:58:00,2.73801,2.73969,2.73644,2.73644,8000000.0
2007-07-10 20:59:00,2.73666,2.73976,2.7343,2.73673,11130000.0
2007-07-10 21:00:00,2.73775,2.73864,2.73614,2.73806,9250000.0
2007-07-10 21:01:00,2.73788,2.73788,2.73482,2.73719,5250000.0
2007-07-10 21:02:00,2.73751,2.73937,2.73426,2.73937,11250000.0
2007-07-10 21:03:00,2.73883,2.73913,2.73552,2.73638,7000000.0
2007-07-10 21:04:00,2.73682,2.73942,2.73328,2.73603,8500000.0
2007-07-10 21:05:00,2.73997,2.74102,2.73907,2.74036,13500000.0
2007-07-10 21:06:00,2.74004,2.74004,2.73436,2.73436,5750000.0
2007-07-10 21:07:00,2.73927,2.73977,2.73582,2.73977,5500000.0
2007-07-10 21:08:00,2.7374,2.73773,2.73091,2.73197,9260000.0
2007-07-10 21:09:00,2.73751,2.73987,2.73552,2.73987,10630000.0
2007-07-10 21:10:00,2.73958,2.73987,2.73473,2.73533,6880000.0
2007-07-10 21:11:00,2.73555,2.73857,2.73555,2.73644,4000000.0
2007-07-10 21:12:00,2.73676,2.73845,2.73418,2.73418,5750000.0
2007-07-10 21:13:00,2.73699,2.74064,2.73663,2.73663,8750000.0
2007-07-10 21:14:00,2.73797,2.73907,2.73324,2.73324,5500000.0
2007-07-10 21:15:00,2.74065,2.74065,2.73778,2.7397,7000000.0
2007-07-10 21:16:00,2.73442,2.73886,2.73442,2.73542,6500000.0
2007-07-10 21:17:00,2.7393,2.74026,2.73393,2.73778,11250000.0
2007-07-10 21:18:00,2.73791,2.74052,2.73423,2.73423,12500000.0
2007-07-10 21:19:00,2.73779,2.74143,2.73484,2.7367,9000000.0
2007-07-10 21:20:00,2.7398,2.74184,2.73626,2.74184,10130000.0
2007-07-10 21:21:00,2.74019,2.74019,2.73745,2.73745,3750000.0
2007-07-10 21:22:00,2.73932,2.74186,2.7344,2.73756,8630000.0
2007-07-10 21:23:00,2.73917,2.74284,2.73811,2.73816,8500000.0
2007-07-10 21:24:00,2.73984,2.74101,2.73659,2.73659,9000000.0
2007-07-10 21:25:00,2.73878,2.74055,2.73387,2.73855,6000000.0
2007-07-10 21:26:00,2.73981,2.74019,2.73703,2.73944,3750000.0
2007-07-10 21:27:00,2.7385,2.74129,2.7385,2.73885,8380000.0
2007-07-10 21:28:00,2.73704,2.73873,2.73516,2.73744,7380000.0
2007-07-10 21:29:00,2.74112,2.74191,2.73527,2.73701,8500000.0
2007-07-10 21:30:00,2.73703,2.74235,2.73703,2.74034,6250000.0
2007-07-10 21:31:00,2.7348,2.74006,2.7348,2.73634,8750000.0
2007-07-10 21:32:00,2.7383,2.74127,2.738,2.74127,7500000.0
2007-07-10 21:33:00,2.73978,2.74044,2.73705,2.73789,7500000.0
2007-07-10 21:34:00,2.7384,2.74144,2.73609,2.73787,8380000.0
2007-07-10 21:35:00,2.73842,2.74303,2.73839,2.74246,9500000.0
2007-07-10 21:36:00,2.73877,2.74113,2.73858,2.74084,8750000.0
2007-07-10 21:37:00,2.74126,2.74126,2.73795,2.73796,5000000.0
2007-07-10 21:38:00,2.74017,2.74205,2.73874,2.74205,6000000.0
2007-07-10 21:39:00,2.73628,2.74077,2.73628,2.74042,3380000.0
2007-07-10 21:40:00,2.73625,2.74182,2.73625,2.73982,7250000.0
2007-07-10 21:41:00,2.73952,2.74252,2.73621,2.74102,7500000.0
2007-07-10 21:42:00,2.73861,2.74121,2.73625,2.73715,8000000.0
2007-07-10 21:43:00,2.74183,2.74186,2.7386,2.7393,11000000.0
2007-07-10 21:44:00,2.73899,2.74194,2.73855,2.73979,8880000.0
2007-07-10 21:45:00,2.74066,2.74208,2.73704,2.73966,8250000.0
2007-07-10 21:46:00,2.74066,2.74205,2.73752,2.74205,7750000.0
2007-07-10 21:47:00,2.7388,2.74039,2.73691,2.73931,9010000.0
2007-07-10 21:48:00,2.73825,2.74275,2.73808,2.74152,8750000.0
2007-07-10 21:49:00,2.73988,2.74312,2.7373,2.74265,8250000.0
2007-07-10 21:50:00,2.73843,2.74288,2.73828,2.73986,7380000.0
2007-07-10 21:51:00,2.74069,2.74312,2.73755,2.74312,8500000.0
2007-07-10 21:52:00,2.74201,2.74201,2.73515,2.73728,7750000.0
2007-07-10 21:53:00,2.74203,2.74352,2.73854,2.73854,8500000.0
2007-07-10 21:54:00,2.74248,2.74442,2.74192,2.74414,7250000.0
2007-07-10 21:56:00,2.74335,2.74335,2.73727,2.74118,7500000.0
2007-07-10 21:57:00,2.73954,2.7425,2.73746,2.73746,10380000.0
2007-07-10 21:58:00,2.73819,2.7425,2.7346,2.73866,5130000.0
2007-07-10 21:59:00,2.73982,2.74271,2.73982,2.74255,14000000.0
2007-07-10 22:00:00,2.74209,2.74343,2.73844,2.73844,5880000.0
2007-07-10 22:01:00,2.74135,2.74154,2.73855,2.74154,5750000.0
2007-07-10 22:02:00,2.74222,2.74228,2.73774,2.7397,9250000.0
2007-07-10 22:03:00,2.7392,2.74289,2.73672,2.73956,11000000.0
2007-07-10 22:04:00,2.73992,2.74109,2.73726,2.73726,7000000.0
2007-07-10 22:05:00,2.74238,2.74245,2.73757,2.73757,7750000.0
2007-07-10 22:06:00,2.74062,2.74193,2.73946,2.74093,7000000.0
2007-07-10 22:07:00,2.7415,2.74249,2.73876,2.73913,7630000.0
2007-07-10 22:08:00,2.74089,2.74205,2.73781,2.74205,8250000.0
2007-07-10 22:09:00,2.73912,2.74088,2.73599,2.73868,9250000.0
2007-07-10 22:10:00,2.73742,2.74304,2.73742,2.7382,6500000.0
2007-07-10 22:11:00,2.73678,2.74131,2.73678,2.73939,5500000.0
2007-07-10 22:12:00,2.74216,2.74216,2.73734,2.73861,6630000.0
2007-07-10 22:13:00,2.74034,2.74162,2.73674,2.74162,5250000.0
2007-07-10 22:14:00,2.73863,2.74226,2.73753,2.73753,5130000.0
2007-07-10 22:15:00,2.74061,2.74142,2.73793,2.73833,9500000.0
2007-07-10 22:16:00,2.73964,2.74067,2.73791,2.74067,8250000.0
2007-07-10 22:17:00,2.74218,2.74218,2.73586,2.7377,16000000.0
2007-07-10 22:18:00,2.74141,2.742,2.73881,2.74021,14500000.0
2007-07-10 22:19:00,2.73813,2.74189,2.73813,2.73968,9630000.0
2007-07-10 22:20:00,2.73914,2.74161,2.73765,2.73765,9250000.0
2007-07-10 22:21:00,2.74076,2.74233,2.74,2.74233,7750000.0
2007-07-10 22:22:00,2.73936,2.7415,2.73624,2.74077,9880000.0
2007-07-10 22:23:00,2.73872,2.74173,2.73774,2.74118,7130000.0
2007-07-10 22:24:00,2.73874,2.74101,2.73604,2.74027,5880000.0
2007-07-10 22:25:00,2.73928,2.74158,2.73695,2.73743,8760000.0
2007-07-10 22:26:00,2.73851,2.74096,2.73685,2.73808,8500000.0
2007-07-10 22:27:00,2.73784,2.74048,2.73555,2.73638,11000000.0
2007-07-10 22:28:00,2.73981,2.74035,2.73556,2.73737,6260000.0
2007-07-10 22:29:00,2.73864,2.74163,2.73593,2.74163,6250000.0
2007-07-10 22:30:00,2.73815,2.7409,2.735,2.73846,6130000.0
2007-07-10 22:31:00,2.73387,2.73939,2.73387,2.73626,8250000.0
2007-07-10 22:32:00,2.73918,2.74147,2.73791,2.738,8000000.0
2007-07-10 22:33:00,2.7385,2.7385,2.73575,2.73638,12000000.0
2007-07-10 22:34:00,2.7368,2.73967,2.73502,2.7374,8000000.0
2007-07-10 22:35:00,2.73181,2.7388,2.73181,2.73636,5250000.0
2007-07-10 22:36:00,2.73637,2.73978,2.73637,2.7364,11000000.0
2007-07-10 22:37:00,2.73724,2.74014,2.73406,2.73788,10750000.0
2007-07-10 22:38:00,2.74001,2.74001,2.73658,2.73658,6750000.0
2007-07-10 22:39:00,2.73767,2.74052,2.73599,2.73599,6500000.0
2007-07-10 22:40:00,2.73855,2.74068,2.73707,2.74068,9000000.0
2007-07-10 22:41:00,2.73569,2.7407,2.73569,2.73993,6250000.0
2007-07-10 22:42:00,2.73605,2.74032,2.73605,2.74019,7250000.0
2007-07-10 22:43:00,2.73829,2.7399,2.73465,2.73922,7750000.0
2007-07-10 22:44:00,2.73954,2.74074,2.73491,2.73499,13630000.0
2007-07-10 22:45:00,2.73858,2.73892,2.73555,2.73804,5750000.0
2007-07-10 22:46:00,2.73807,2.74062,2.73739,2.73739,10510000.0
2007-07-10 22:47:00,2.73791,2.73858,2.736,2.73858,5880000.0
2007-07-10 22:48:00,2.73655,2.73977,2.73618,2.73752,9880000.0
2007-07-10 22:49:00,2.738,2.73886,2.73458,2.73458,6880000.0
2007-07-10 22:50:00,2.73839,2.7413,2.73694,2.73867,13500000.0
2007-07-10 22:51:00,2.73724,2.7397,2.73439,2.7374,8250000.0
2007-07-10 22:52:00,2.73533,2.73943,2.73533,2.73907,9000000.0
2007-07-10 22:53:00,2.7367,2.73802,2.73668,2.73755,5250000.0
2007-07-10 22:54:00,2.74041,2.74186,2.73684,2.74002,8500000.0
2007-07-10 22:55:00,2.73882,2.7403,2.73563,2.73938,8130000.0
2007-07-10 22:56:00,2.73933,2.73953,2.73585,2.73585,5750000.0
2007-07-10 22:57:00,2.73643,2.73889,2.73359,2.73606,5250000.0
2007-07-10 22:58:00,2.73955,2.73955,2.7365,2.73848,8000000.0
2007-07-10 22:59:00,2.73726,2.7382,2.73415,2.73587,10250000.0
2007-07-10 23:00:00,2.7358,2.73869,2.73391,2.73757,10000000.0
2007-07-10 23:01:00,2.73672,2.73872,2.73652,2.73822,10000000.0
2007-07-10 23:02:00,2.73424,2.73883,2.73424,2.73478,5250000.0
2007-07-10 23:03:00,2.7367,2.73945,2.7367,2.73945,8250000.0
2007-07-10 23:04:00,2.73768,2.74116,2.73647,2.73838,8130000.0
2007-07-10 23:05:00,2.73951,2.74014,2.73695,2.73846,13500000.0
2007-07-10 23:06:00,2.73691,2.73937,2.73628,2.73698,5380000.0
2007-07-10 23:07:00,2.73466,2.73772,2.73365,2.73388,10500000.0
2007-07-10 23:08:00,2.73685,2.74043,2.73415,2.74043,8250000.0
2007-07-10 23:10:00,2.74112,2.74112,2.73564,2.73658,8500000.0
2007-07-10 23:11:00,2.73589,2.73873,2.73089,2.73824,8250000.0
2007-07-10 23:13:00,2.73532,2.73877,2.73415,2.73736,9250000.0
2007-07-10 23:14:00,2.73472,2.73833,2.73472,2.73622,7890000.0
2007-07-10 23:15:00,2.73587,2.73593,2.73324,2.73459,5880000.0
2007-07-10 23:16:00,2.73866,2.73866,2.73447,2.73678,8250000.0
2007-07-10 23:17:00,2.73766,2.73987,2.73254,2.73254,3750000.0
2007-07-10 23:18:00,2.73617,2.73969,2.73476,2.73507,9880000.0
2007-07-10 23:19:00,2.73626,2.73733,2.73275,2.73636,9750000.0
2007-07-10 23:20:00,2.7368,2.73954,2.73388,2.73812,7880000.0
2007-07-10 23:21:00,2.73595,2.73875,2.73538,2.73694,11130000.0
2007-07-10 23:22:00,2.73386,2.73889,2.73386,2.73889,6130000.0
2007-07-10 23:23:00,2.73425,2.73609,2.72999,2.73553,9630000.0
2007-07-10 23:24:00,2.74122,2.74122,2.73877,2.73898,10140000.0
2007-07-10 23:26:00,2.73891,2.73891,2.73275,2.73275,12250000.0
2007-07-10 23:27:00,2.73526,2.73833,2.73465,2.73601,5500000.0
2007-07-10 23:28:00,2.73542,2.73624,2.73442,2.73446,6760000.0
2007-07-10 23:29:00,2.73548,2.73625,2.73401,2.73481,7760000.0
2007-07-10 23:30:00,2.73497,2.73594,2.73382,2.73563,10750000.0
2007-07-10 23:31:00,2.73415,2.73608,2.73346,2.7354,8880000.0
2007-07-10 23:32:00,2.73521,2.7361,2.73098,2.73495,8000000.0
2007-07-10 23:33:00,2.7342,2.73606,2.73368,2.73462,10000000.0
2007-07-10 23:34:00,2.73433,2.74008,2.73409,2.73601,7630000.0
2007-07-10 23:35:00,2.73364,2.73564,2.7309,2.7354,11500000.0
2007-07-10 23:36:00,2.73585,2.73585,2.73129,2.73511,5750000.0
2007-07-10 23:37:00,2.73553,2.73725,2.73318,2.73412,8500000.0
2007-07-10 23:38:00,2.73399,2.7407,2.73369,2.73968,10000000.0
2007-07-10 23:39:00,2.73284,2.73564,2.73284,2.73391,6130000.0
2007-07-10 23:40:00,2.73311,2.73571,2.73069,2.73183,8500000.0
2007-07-10 23:41:00,2.73306,2.74091,2.73183,2.74091,6010000.0
2007-07-10 23:42:00,2.73417,2.73417,2.72942,2.73343,7630000.0
2007-07-10 23:43:00,2.73421,2.73863,2.7314,2.73293,9510000.0
2007-07-10 23:44:00,2.73274,2.73497,2.73091,2.73497,7630000.0
2007-07-10 23:45:00,2.73504,2.73607,2.73205,2.73319,6250000.0
2007-07-10 23:46:00,2.73281,2.73516,2.73136,2.73247,4880000.0
2007-07-10 23:47:00,2.73345,2.7342,2.73101,2.73408,7500000.0
2007-07-10 23:48:00,2.7405,2.7405,2.73134,2.73511,9750000.0
2007-07-10 23:49:00,2.73291,2.73414,2.73248,2.73397,6000000.0
2007-07-10 23:50:00,2.73388,2.73388,2.72678,2.72678,8750000.0
2007-07-10 23:51:00,2.72777,2.73776,2.72675,2.72894,6880000.0
2007-07-10 23:52:00,2.73111,2.73408,2.72486,2.72486,6880000.0
2007-07-10 23:53:00,2.72622,2.72931,2.72622,2.7293,6630000.0
2007-07-10 23:54:00,2.7265,2.7357,2.72573,2.73099,8000000.0
2007-07-10 23:55:00,2.73181,2.73551,2.72954,2.73117,6000000.0
2007-07-10 23:56:00,2.73048,2.73167,2.72766,2.7309,9130000.0
2007-07-10 23:57:00,2.73231,2.73295,2.72948,2.73295,13500000.0
2007-07-10 23:58:00,2.73106,2.73179,2.72848,2.73123,7000000.0
2007-07-10 23:59:00,2.73034,2.73206,2.72906,2.73057,8250000.0
2007-07-11 00:00:00,2.73051,2.73554,2.73051,2.73202,9000000.0
2007-07-11 00:01:00,2.73226,2.7324,2.7305,2.73217,8880000.0
2007-07-11 00:02:00,2.73091,2.73284,2.73011,2.73284,8750000.0
2007-07-11 00:03:00,2.72789,2.73472,2.72734,2.73232,9250000.0
2007-07-11 00:04:00,2.73224,2.73414,2.7305,2.73285,7000000.0
2007-07-11 00:05:00,2.73317,2.73317,2.72947,2.7331,7750000.0
2007-07-11 00:06:00,2.7321,2.73327,2.73074,2.73185,10000000.0
2007-07-11 00:07:00,2.729,2.73418,2.729,2.73215,7500000.0
2007-07-11 00:08:00,2.73301,2.73342,2.72854,2.72854,5630000.0
2007-07-11 00:09:00,2.73098,2.73305,2.73098,2.7319,7000000.0
2007-07-11 00:10:00,2.7289,2.73312,2.72881,2.73181,7000000.0
2007-07-11 00:11:00,2.73357,2.73357,2.72992,2.73196,9380000.0
2007-07-11 00:12:00,2.72886,2.73162,2.72423,2.73116,7250000.0
2007-07-11 00:13:00,2.72936,2.73206,2.72753,2.73105,8510000.0
2007-07-11 00:14:00,2.73205,2.73533,2.7307,2.73275,14250000.0
2007-07-11 00:15:00,2.72976,2.73415,2.72939,2.73136,9000000.0
2007-07-11 00:16:00,2.73087,2.73219,2.72819,2.73073,8130000.0
2007-07-11 00:17:00,2.73134,2.73334,2.72787,2.73139,8130000.0
2007-07-11 00:18:00,2.7311,2.73365,2.72969,2.73213,9630000.0
2007-07-11 00:19:00,2.73143,2.73286,2.72999,2.72999,6000000.0
2007-07-11 00:20:00,2.73086,2.73186,2.7285,2.7318,11010000.0
2007-07-11 00:21:00,2.7303,2.73282,2.72896,2.73282,10000000.0
2007-07-11 00:22:00,2.73206,2.73304,2.7291,2.73118,5500000.0
2007-07-11 00:23:00,2.728,2.7332,2.728,2.73222,8250000.0
2007-07-11 00:24:00,2.73259,2.7333,2.72595,2.7333,8130000.0
2007-07-11 00:25:00,2.73181,2.73373,2.72957,2.73293,4500000.0
2007-07-11 00:26:00,2.73458,2.73458,2.73105,2.73296,6260000.0
2007-07-11 00:27:00,2.73292,2.73551,2.73051,2.73301,8500000.0
2007-07-11 00:28:00,2.73029,2.7337,2.72877,2.73076,7000000.0
2007-07-11 00:29:00,2.73329,2.73417,2.7308,2.73179,13130000.0
2007-07-11 00:30:00,2.73291,2.73381,2.72946,2.73151,12500000.0
2007-07-11 00:31:00,2.72783,2.73299,2.72783,2.73014,10500000.0
2007-07-11 00:32:00,2.73322,2.73657,2.73282,2.73472,5250000.0
2007-07-11 00:33:00,2.73451,2.73451,2.73048,2.73363,7000000.0
2007-07-11 00:34:00,2.73513,2.73513,2.72946,2.73432,8250000.0
2007-07-11 00:35:00,2.73333,2.73464,2.73011,2.73431,7250000.0
2007-07-11 00:36:00,2.73375,2.73522,2.73051,2.73491,8880000.0
2007-07-11 00:37:00,2.73511,2.73511,2.73037,2.73231,10250000.0
2007-07-11 00:38:00,2.73205,2.73489,2.73036,2.73367,7500000.0
2007-07-11 00:39:00,2.73503,2.7352,2.72833,2.72913,5500000.0
2007-07-11 00:40:00,2.73325,2.73325,2.72803,2.73144,5500000.0
2007-07-11 00:41:00,2.7326,2.7329,2.72813,2.73245,5500000.0
2007-07-11 00:42:00,2.73486,2.73486,2.73156,2.73283,8630000.0
2007-07-11 00:43:00,2.7274,2.73251,2.7274,2.73036,8630000.0
2007-07-11 00:44:00,2.732,2.7336,2.73112,2.7329,7500000.0
2007-07-11 00:45:00,2.73102,2.73344,2.72986,2.73344,6500000.0
2007-07-11 00:46:00,2.73189,2.7335,2.72892,2.72892,9750000.0
2007-07-11 00:47:00,2.73176,2.73253,2.72688,2.73244,5630000.0
2007-07-11 00:48:00,2.72712,2.73197,2.72696,2.73104,7130000.0
2007-07-11 00:49:00,2.73009,2.73267,2.72827,2.72845,8260000.0
2007-07-11 00:50:00,2.73089,2.73261,2.73047,2.73056,7750000.0
2007-07-11 00:51:00,2.73214,2.73503,2.72975,2.73333,10380000.0
2007-07-11 00:52:00,2.73058,2.7341,2.73058,2.73294,8250000.0
2007-07-11 00:53:00,2.73233,2.73277,2.72792,2.73277,7000000.0
2007-07-11 00:54:00,2.73136,2.73504,2.73136,2.73179,5250000.0
2007-07-11 00:55:00,2.73446,2.73446,2.73055,2.73325,11750000.0
2007-07-11 00:56:00,2.73147,2.733,2.73076,2.73078,5750000.0
2007-07-11 00:57:00,2.7332,2.73375,2.7332,2.73375,1750000.0
2007-07-11 00:58:00,2.73168,2.7325,2.72967,2.73061,10380000.0
2007-07-11 00:59:00,2.73272,2.73272,2.72613,2.73153,9250000.0
2007-07-11 01:00:00,2.72821,2.73243,2.72761,2.73232,8000000.0
2007-07-11 01:01:00,2.73558,2.73558,2.72781,2.72781,9880000.0
2007-07-11 01:02:00,2.73056,2.73485,2.73056,2.73211,6760000.0
2007-07-11 01:03:00,2.73148,2.73402,2.73016,2.73304,9130000.0
2007-07-11 01:04:00,2.72995,2.73323,2.72657,2.73314,14130000.0
2007-07-11 01:05:00,2.7303,2.7361,2.72844,2.7361,8500000.0
2007-07-11 01:06:00,2.73224,2.73411,2.73224,2.73411,7000000.0
2007-07-11 01:07:00,2.72947,2.73318,2.72891,2.72891,6250000.0
2007-07-11 01:08:00,2.73287,2.73416,2.7297,2.73416,10000000.0
2007-07-11 01:09:00,2.73208,2.73407,2.73085,2.73085,10130000.0
2007-07-11 01:10:00,2.73393,2.73401,2.73104,2.73401,6000000.0
2007-07-11 01:11:00,2.7334,2.73549,2.73296,2.73332,6880000.0
2007-07-11 01:12:00,2.73486,2.73533,2.73174,2.73533,7380000.0
2007-07-11 01:13:00,2.73318,2.73432,2.73239,2.73432,6250000.0
2007-07-11 01:14:00,2.73466,2.73466,2.73163,2.73163,9000000.0
2007-07-11 01:15:00,2.735,2.735,2.73097,2.73264,5250000.0
2007-07-11 01:16:00,2.73468,2.73468,2.72953,2.73275,10760000.0
2007-07-11 01:17:00,2.728,2.73381,2.728,2.73381,7750000.0
2007-07-11 01:18:00,2.73276,2.73361,2.73004,2.73007,11250000.0
2007-07-11 01:19:00,2.73405,2.73405,2.7323,2.73392,9750000.0
2007-07-11 01:20:00,2.73367,2.7345,2.73252,2.73292,6500000.0
2007-07-11 01:21:00,2.73108,2.73288,2.729,2.73288,11500000.0
2007-07-11 01:22:00,2.72858,2.73381,2.72753,2.72753,11880000.0
2007-07-11 01:23:00,2.72979,2.73389,2.72979,2.73277,7510000.0
2007-07-11 01:24:00,2.7329,2.73504,2.72986,2.73325,14380000.0
2007-07-11 01:25:00,2.73331,2.73576,2.73197,2.73393,11630000.0
2007-07-11 01:26:00,2.7323,2.73402,2.73204,2.73306,5500000.0
2007-07-11 01:27:00,2.7332,2.73338,2.72935,2.73154,6000000.0
2007-07-11 01:28:00,2.73079,2.73342,2.72698,2.73279,7500000.0
2007-07-11 01:29:00,2.73344,2.73351,2.73196,2.73317,9010000.0
2007-07-11 01:30:00,2.73277,2.73369,2.73107,2.73107,8500000.0
2007-07-11 01:31:00,2.73319,2.73397,2.72975,2.72975,13260000.0
2007-07-11 01:32:00,2.72978,2.73322,2.72978,2.72996,10630000.0
2007-07-11 01:33:00,2.73319,2.73359,2.72902,2.73284,7130000.0
2007-07-11 01:34:00,2.73249,2.73419,2.73232,2.73328,11250000.0
2007-07-11 01:35:00,2.73336,2.73407,2.73151,2.73407,9750000.0
2007-07-11 01:36:00,2.73386,2.73401,2.73246,2.73367,6640000.0
2007-07-11 01:37:00,2.734,2.73514,2.72889,2.73461,12130000.0
2007-07-11 01:38:00,2.7331,2.73421,2.73266,2.73384,6000000.0
2007-07-11 01:39:00,2.73175,2.7334,2.72975,2.7334,6130000.0
2007-07-11 01:40:00,2.73219,2.73361,2.73082,2.73259,7760000.0
2007-07-11 01:41:00,2.7327,2.73327,2.72899,2.73295,7500000.0
2007-07-11 01:42:00,2.72795,2.73339,2.72795,2.73291,8380000.0
2007-07-11 01:43:00,2.73337,2.73337,2.73069,2.73069,10630000.0
2007-07-11 01:44:00,2.73323,2.73334,2.73095,2.73155,4500000.0
2007-07-11 01:45:00,2.73108,2.73381,2.73062,2.73338,7380000.0
2007-07-11 01:46:00,2.73269,2.73398,2.73112,2.73398,11250000.0
2007-07-11 01:47:00,2.73027,2.73446,2.73003,2.73386,10380000.0
2007-07-11 01:48:00,2.73363,2.73428,2.72875,2.73428,7130000.0
2007-07-11 01:49:00,2.73189,2.73378,2.73011,2.73248,7750000.0
2007-07-11 01:50:00,2.73489,2.73502,2.73278,2.73482,6500000.0
2007-07-11 01:51:00,2.72833,2.73391,2.72833,2.73391,7750000.0
2007-07-11 01:52:00,2.72893,2.73459,2.72893,2.73459,10500000.0
2007-07-11 01:53:00,2.73138,2.73401,2.73138,2.73332,10250000.0
2007-07-11 01:54:00,2.73328,2.73525,2.72833,2.73417,8750000.0
2007-07-11 01:55:00,2.73381,2.73515,2.72918,2.73515,11250000.0
2007-07-11 01:56:00,2.73294,2.73375,2.7294,2.73207,9630000.0
2007-07-11 01:57:00,2.73464,2.73501,2.73337,2.73449,9000000.0
2007-07-11 01:58:00,2.73192,2.73532,2.7308,2.73144,11500000.0
2007-07-11 02:00:00,2.73375,2.73585,2.73025,2.73509,7500000.0
2007-07-11 02:01:00,2.73296,2.73562,2.73296,2.73397,11000000.0
2007-07-11 02:02:00,2.73407,2.73601,2.73343,2.73343,7000000.0
2007-07-11 02:03:00,2.73617,2.73617,2.73141,2.73259,6500000.0
2007-07-11 02:04:00,2.73639,2.73639,2.72943,2.73084,9000000.0
2007-07-11 02:05:00,2.73584,2.73622,2.73118,2.73502,7500000.0
2007-07-11 02:06:00,2.73496,2.73658,2.73076,2.73393,13250000.0
2007-07-11 02:07:00,2.7339,2.73594,2.73304,2.73396,9010000.0
2007-07-11 02:08:00,2.73623,2.73649,2.72982,2.73626,5500000.0
2007-07-11 02:09:00,2.73468,2.73595,2.73174,2.73595,7130000.0
2007-07-11 02:10:00,2.7293,2.73597,2.7293,2.7338,6750000.0
2007-07-11 02:11:00,2.73503,2.73619,2.7328,2.7328,8000000.0
2007-07-11 02:12:00,2.73086,2.73645,2.73086,2.73509,6000000.0
2007-07-11 02:13:00,2.73542,2.736,2.73325,2.73389,6000000.0
2007-07-11 02:14:00,2.73651,2.73651,2.7284,2.73478,7500000.0
2007-07-11 02:15:00,2.73461,2.73569,2.73258,2.73258,5500000.0
2007-07-11 02:16:00,2.73543,2.73788,2.73543,2.73788,5750000.0
2007-07-11 02:17:00,2.7328,2.73672,2.73111,2.73672,7630000.0
2007-07-11 02:18:00,2.73539,2.73544,2.73158,2.73446,5750000.0
2007-07-11 02:19:00,2.73412,2.73412,2.73403,2.73403,2000000.0
2007-07-11 02:20:00,2.73757,2.73781,2.73348,2.73769,5510000.0
2007-07-11 02:21:00,2.73395,2.73638,2.73307,2.73307,6500000.0
2007-07-11 02:22:00,2.73586,2.73625,2.73495,2.73619,5750000.0
2007-07-11 02:24:00,2.73639,2.73639,2.73262,2.73603,5250000.0
2007-07-11 02:25:00,2.7342,2.73735,2.73193,2.73466,6000000.0
2007-07-11 02:26:00,2.73613,2.73685,2.73089,2.73455,7250000.0
2007-07-11 02:27:00,2.73671,2.73673,2.73533,2.73619,5880000.0
2007-07-11 02:28:00,2.73602,2.73747,2.7324,2.7373,7250000.0
2007-07-11 02:29:00,2.73424,2.73668,2.73124,2.73657,8000000.0
2007-07-11 02:30:00,2.7377,2.7377,2.7317,2.73428,6630000.0
2007-07-11 02:31:00,2.73531,2.73587,2.73243,2.73243,5130000.0
2007-07-11 02:32:00,2.73336,2.73682,2.73336,2.73682,3750000.0
2007-07-11 02:33:00,2.73089,2.73582,2.73089,2.7337,8880000.0
2007-07-11 02:34:00,2.73202,2.73663,2.73202,2.73408,7750000.0
2007-07-11 02:35:00,2.73463,2.73597,2.73262,2.73581,6000000.0
2007-07-11 02:36:00,2.73401,2.73712,2.73085,2.73085,7500000.0
2007-07-11 02:37:00,2.73431,2.7375,2.731,2.73719,9000000.0
2007-07-11 02:38:00,2.73474,2.73753,2.73328,2.7367,9000000.0
2007-07-11 02:39:00,2.7346,2.73609,2.7305,2.73609,7880000.0
2007-07-11 02:40:00,2.73163,2.73588,2.73163,2.73563,6750000.0
2007-07-11 02:41:00,2.73203,2.7363,2.73124,2.73618,8630000.0
2007-07-11 02:42:00,2.7357,2.73698,2.73253,2.73488,6250000.0
2007-07-11 02:43:00,2.73466,2.73824,2.73466,2.73514,5500000.0
2007-07-11 02:44:00,2.73528,2.73671,2.73215,2.73215,6010000.0
2007-07-11 02:45:00,2.73547,2.73547,2.73249,2.73268,5500000.0
2007-07-11 02:46:00,2.73487,2.73616,2.73336,2.73588,8130000.0
2007-07-11 02:47:00,2.73413,2.73584,2.73192,2.73484,9000000.0
2007-07-11 02:48:00,2.73404,2.73427,2.73043,2.73351,10130000.0
2007-07-11 02:49:00,2.734,2.73616,2.734,2.73564,6000000.0
2007-07-11 02:50:00,2.73337,2.73594,2.73295,2.73321,7140000.0
2007-07-11 02:51:00,2.73428,2.73456,2.73092,2.73446,7130000.0
2007-07-11 02:52:00,2.73368,2.73567,2.73349,2.73533,8000000.0
2007-07-11 02:53:00,2.73535,2.73535,2.73398,2.73399,5880000.0
2007-07-11 02:54:00,2.73365,2.73569,2.73181,2.73569,5750000.0
2007-07-11 02:55:00,2.734,2.73445,2.73049,2.73345,7250000.0
2007-07-11 02:56:00,2.73372,2.73425,2.73144,2.73197,5250000.0
2007-07-11 02:57:00,2.73336,2.73501,2.73122,2.73274,11250000.0
2007-07-11 02:58:00,2.73425,2.73516,2.73209,2.73516,6000000.0
2007-07-11 02:59:00,2.73209,2.73556,2.73199,2.73542,5880000.0
2007-07-11 03:00:00,2.73419,2.73515,2.73147,2.73366,5500000.0
2007-07-11 03:01:00,2.73473,2.73593,2.73086,2.73593,13010000.0
2007-07-11 03:02:00,2.73658,2.73658,2.73322,2.73535,7000000.0
2007-07-11 03:04:00,2.73411,2.73432,2.73063,2.73432,9750000.0
2007-07-11 03:05:00,2.73442,2.73444,2.72883,2.73419,9130000.0
2007-07-11 03:06:00,2.73549,2.73605,2.73207,2.73426,9130000.0
2007-07-11 03:07:00,2.73421,2.73432,2.73298,2.73312,12000000.0
2007-07-11 03:08:00,2.73443,2.73602,2.73073,2.73327,7880000.0
2007-07-11 03:09:00,2.73471,2.73556,2.73362,2.73459,7750000.0
2007-07-11 03:10:00,2.73486,2.73583,2.73211,2.73583,7000000.0
2007-07-11 03:11:00,2.73576,2.73576,2.73325,2.73492,9130000.0
2007-07-11 03:12:00,2.73554,2.73611,2.73113,2.73113,5750000.0
2007-07-11 03:13:00,2.73546,2.73552,2.73079,2.73079,7250000.0
2007-07-11 03:14:00,2.73102,2.73476,2.7303,2.73327,6760000.0
2007-07-11 03:15:00,2.73483,2.73483,2.72861,2.73366,5630000.0
2007-07-11 03:16:00,2.73541,2.73541,2.73074,2.73417,9000000.0
2007-07-11 03:17:00,2.73413,2.73551,2.73184,2.73551,10750000.0
2007-07-11 03:18:00,2.73332,2.73416,2.73293,2.73371,5750000.0
2007-07-11 03:19:00,2.7348,2.73515,2.7313,2.7313,5750000.0
2007-07-11 03:20:00,2.73411,2.73665,2.73192,2.73352,14750000.0
2007-07-11 03:21:00,2.73432,2.73432,2.73062,2.73382,7130000.0
2007-07-11 03:23:00,2.73307,2.73443,2.73213,2.73402,5500000.0
2007-07-11 03:24:00,2.73514,2.73543,2.7307,2.7329,6500000.0
2007-07-11 03:25:00,2.7322,2.73509,2.72883,2.73509,6750000.0
2007-07-11 03:26:00,2.72987,2.73638,2.72987,2.73561,6250000.0
2007-07-11 03:27:00,2.73389,2.73584,2.72989,2.73584,8250000.0
2007-07-11 03:28:00,2.73304,2.73406,2.73304,2.73406,7500000.0
2007-07-11 03:29:00,2.73479,2.73507,2.73291,2.73416,8000000.0
2007-07-11 03:30:00,2.73234,2.7346,2.73231,2.73231,5250000.0
2007-07-11 03:31:00,2.73364,2.73404,2.73043,2.73393,6500000.0
2007-07-11 03:32:00,2.73395,2.73458,2.73128,2.73399,8750000.0
2007-07-11 03:33:00,2.73446,2.73446,2.72982,2.72982,5250000.0
2007-07-11 03:34:00,2.73413,2.73619,2.7338,2.73523,5500000.0
2007-07-11 03:35:00,2.73667,2.73734,2.73422,2.73472,8500000.0
2007-07-11 03:36:00,2.73572,2.73621,2.73172,2.73498,8380000.0
2007-07-11 03:37:00,2.73546,2.73565,2.73277,2.73565,7000000.0
2007-07-11 03:38:00,2.73546,2.73618,2.72999,2.73553,6000000.0
2007-07-11 03:39:00,2.73111,2.7359,2.73082,2.73157,5500000.0
2007-07-11 03:40:00,2.73293,2.73493,2.73293,2.73352,6500000.0
2007-07-11 03:42:00,2.7313,2.73498,2.7313,2.73498,6500000.0
2007-07-11 03:43:00,2.73414,2.73611,2.73151,2.73611,8000000.0
2007-07-11 03:44:00,2.73304,2.73651,2.73304,2.73597,7500000.0
2007-07-11 03:45:00,2.73425,2.7358,2.73365,2.73365,8750000.0
2007-07-11 03:46:00,2.73375,2.73583,2.73026,2.73583,9000000.0
2007-07-11 03:47:00,2.73411,2.73568,2.73229,2.73488,6000000.0
2007-07-11 03:48:00,2.73401,2.73491,2.7328,2.73459,6000000.0
2007-07-11 03:49:00,2.73299,2.73571,2.73299,2.73504,5750000.0
2007-07-11 03:50:00,2.73182,2.73533,2.73182,2.73217,5630000.0
2007-07-11 03:51:00,2.73402,2.73526,2.73218,2.73365,9250000.0
2007-07-11 03:52:00,2.73483,2.73592,2.73227,2.73519,9250000.0
2007-07-11 03:53:00,2.73411,2.73574,2.7323,2.73574,6500000.0
2007-07-11 03:54:00,2.73378,2.73615,2.73378,2.73615,9000000.0
2007-07-11 03:55:00,2.73265,2.73584,2.73038,2.73328,10250000.0
2007-07-11 03:56:00,2.7346,2.73549,2.73098,2.73444,8250000.0
2007-07-11 03:57:00,2.73389,2.73408,2.73167,2.73314,5250000.0
2007-07-11 03:58:00,2.73624,2.73624,2.73233,2.73508,6750000.0
2007-07-11 03:59:00,2.73478,2.73678,2.73353,2.73678,9500000.0
2007-07-11 04:00:00,2.73677,2.73677,2.73255,2.73255,8750000.0
2007-07-11 04:01:00,2.73602,2.73651,2.73248,2.73602,8000000.0
2007-07-11 04:02:00,2.73529,2.73715,2.73448,2.73669,3750000.0
2007-07-11 04:03:00,2.73644,2.73689,2.73317,2.73487,8000000.0
2007-07-11 04:04:00,2.73589,2.7367,2.73226,2.73651,7500000.0
2007-07-11 04:05:00,2.73359,2.73713,2.73359,2.73682,7500000.0
2007-07-11 04:06:00,2.73488,2.73682,2.73352,2.73682,11130000.0
2007-07-11 04:07:00,2.73658,2.73658,2.73499,2.73509,2500000.0
2007-07-11 04:08:00,2.73613,2.73613,2.73158,2.73602,7750000.0
2007-07-11 04:09:00,2.73608,2.73653,2.73257,2.73293,8250000.0
2007-07-11 04:11:00,2.73589,2.73733,2.73335,2.73733,8750000.0
2007-07-11 04:12:00,2.73464,2.73631,2.73464,2.7359,6000000.0
2007-07-11 04:13:00,2.73536,2.73719,2.73294,2.73719,7880000.0
2007-07-11 04:14:00,2.73441,2.73659,2.73441,2.73595,6250000.0
2007-07-11 04:16:00,2.73688,2.73688,2.73293,2.73632,8630000.0
2007-07-11 04:17:00,2.73633,2.73633,2.7325,2.73609,6880000.0
2007-07-11 04:19:00,2.73328,2.73783,2.73328,2.7354,9000000.0
2007-07-11 04:20:00,2.73584,2.73781,2.73545,2.73781,6250000.0
2007-07-11 04:21:00,2.73454,2.7378,2.73454,2.7378,5750000.0
2007-07-11 04:22:00,2.73602,2.7372,2.73418,2.73434,7750000.0
2007-07-11 04:23:00,2.73648,2.73786,2.7333,2.73786,9380000.0
2007-07-11 04:24:00,2.73601,2.73655,2.7328,2.73537,6250000.0
2007-07-11 04:25:00,2.73602,2.73608,2.73187,2.73592,11010000.0
2007-07-11 04:26:00,2.73589,2.73589,2.7306,2.73552,8250000.0
2007-07-11 04:27:00,2.73449,2.73599,2.73271,2.73426,6500000.0
2007-07-11 04:28:00,2.73389,2.73547,2.7321,2.7321,8500000.0
2007-07-11 04:29:00,2.73439,2.73566,2.72805,2.73566,8630000.0
2007-07-11 04:30:00,2.73454,2.73819,2.73272,2.73596,9250000.0
2007-07-11 04:31:00,2.73677,2.73677,2.73238,2.73368,5750000.0
2007-07-11 04:32:00,2.73398,2.73545,2.72992,2.72992,8000000.0
2007-07-11 04:33:00,2.73447,2.73498,2.73222,2.73467,10000000.0
2007-07-11 04:35:00,2.73437,2.73467,2.73437,2.73467,3000000.0
2007-07-11 04:36:00,2.73499,2.73675,2.73392,2.73515,5500000.0
2007-07-11 04:37:00,2.73469,2.73687,2.73389,2.73389,5250000.0
2007-07-11 04:38:00,2.73688,2.73716,2.73511,2.7365,9760000.0
2007-07-11 04:39:00,2.73823,2.73823,2.73243,2.73627,9000000.0
2007-07-11 04:40:00,2.73553,2.73624,2.73286,2.73286,5500000.0
2007-07-11 04:41:00,2.73667,2.73667,2.73407,2.73636,5630000.0
2007-07-11 04:42:00,2.73736,2.73736,2.73291,2.73678,7010000.0
2007-07-11 04:43:00,2.73681,2.73824,2.73528,2.73528,8000000.0
2007-07-11 04:44:00,2.73701,2.73788,2.73667,2.73788,17500000.0
2007-07-11 04:45:00,2.73669,2.73709,2.73398,2.73496,6250000.0
2007-07-11 04:46:00,2.73641,2.73709,2.73539,2.73643,5750000.0
2007-07-11 04:47:00,2.73792,2.73792,2.7353,2.73741,7630000.0
2007-07-11 04:48:00,2.73628,2.73708,2.73477,2.73708,8500000.0
2007-07-11 04:49:00,2.73579,2.73653,2.7315,2.73628,8500000.0
2007-07-11 04:50:00,2.73751,2.73763,2.73435,2.73588,11510000.0
2007-07-11 04:51:00,2.73568,2.73809,2.73544,2.73809,7390000.0
2007-07-11 04:52:00,2.73555,2.73698,2.73333,2.73354,11130000.0
2007-07-11 04:53:00,2.73522,2.73731,2.73491,2.73731,9500000.0
2007-07-11 04:54:00,2.73572,2.73731,2.73404,2.73552,10250000.0
2007-07-11 04:55:00,2.73488,2.73643,2.7334,2.73453,6250000.0
2007-07-11 04:56:00,2.73567,2.7362,2.73126,2.73536,8000000.0
2007-07-11 04:57:00,2.73726,2.73826,2.73477,2.73477,8500000.0
2007-07-11 04:58:00,2.73788,2.73788,2.73545,2.73673,6000000.0
2007-07-11 04:59:00,2.73525,2.73726,2.73359,2.7372,8750000.0
2007-07-11 05:00:00,2.73727,2.73727,2.73137,2.73611,8130000.0
2007-07-11 05:01:00,2.73462,2.7373,2.7345,2.73572,8630000.0
2007-07-11 05:02:00,2.73299,2.73744,2.73152,2.73744,9130000.0
2007-07-11 05:03:00,2.73762,2.73775,2.73575,2.73575,9880000.0
2007-07-11 05:04:00,2.73891,2.73928,2.73703,2.73889,8010000.0
2007-07-11 05:05:00,2.73707,2.73841,2.73518,2.73825,9000000.0
2007-07-11 05:06:00,2.73822,2.73822,2.73455,2.73611,10130000.0
2007-07-11 05:07:00,2.73736,2.73796,2.73403,2.73796,9380000.0
2007-07-11 05:08:00,2.7375,2.7375,2.73506,2.73736,9750000.0
2007-07-11 05:09:00,2.73773,2.73773,2.73475,2.73719,9130000.0
2007-07-11 05:10:00,2.7366,2.73666,2.73199,2.73423,7750000.0
2007-07-11 05:11:00,2.7345,2.7359,2.7345,2.73583,8130000.0
2007-07-11 05:12:00,2.73639,2.73666,2.73503,2.73503,5500000.0
2007-07-11 05:13:00,2.73703,2.73739,2.73332,2.73739,7380000.0
2007-07-11 05:15:00,2.73518,2.73761,2.73463,2.73463,4630000.0
2007-07-11 05:16:00,2.73347,2.73637,2.73347,2.73417,10000000.0
2007-07-11 05:17:00,2.73483,2.73659,2.7348,2.73659,10250000.0
2007-07-11 05:18:00,2.7366,2.73728,2.73217,2.73728,10010000.0
2007-07-11 05:19:00,2.73663,2.73747,2.73506,2.73676,8500000.0
2007-07-11 05:20:00,2.73504,2.73687,2.73197,2.73637,8250000.0
2007-07-11 05:21:00,2.73369,2.73619,2.73278,2.73278,6130000.0
2007-07-11 05:22:00,2.7357,2.73677,2.73179,2.73498,7880000.0
2007-07-11 05:23:00,2.73664,2.73694,2.73267,2.73675,8000000.0
2007-07-11 05:24:00,2.73663,2.73663,2.7345,2.7345,9380000.0
2007-07-11 05:25:00,2.73484,2.73742,2.73484,2.73557,8250000.0
2007-07-11 05:26:00,2.73431,2.73682,2.73156,2.73156,7250000.0
2007-07-11 05:27:00,2.7335,2.73582,2.73198,2.735,7880000.0
2007-07-11 05:28:00,2.73594,2.73654,2.73214,2.73508,6630000.0
2007-07-11 05:29:00,2.734,2.73558,2.73063,2.73545,7760000.0
2007-07-11 05:30:00,2.73459,2.73596,2.73172,2.73548,8640000.0
2007-07-11 05:31:00,2.73645,2.73645,2.7321,2.73532,7000000.0
2007-07-11 05:32:00,2.73452,2.73636,2.73304,2.73496,6000000.0
2007-07-11 05:33:00,2.73588,2.73694,2.73444,2.73444,7880000.0
2007-07-11 05:34:00,2.73551,2.73674,2.73481,2.73674,5630000.0
2007-07-11 05:36:00,2.73576,2.73662,2.73274,2.73499,6000000.0
2007-07-11 05:37:00,2.73818,2.73818,2.73495,2.73777,6750000.0
2007-07-11 05:39:00,2.73528,2.73736,2.73303,2.73736,9000000.0
2007-07-11 05:41:00,2.73811,2.73827,2.73627,2.73803,5500000.0
2007-07-11 05:42:00,2.73812,2.73842,2.73253,2.73812,9510000.0
2007-07-11 05:43:00,2.73578,2.7369,2.73322,2.73601,8130000.0
2007-07-11 05:44:00,2.73241,2.73757,2.73241,2.73757,8380000.0
2007-07-11 05:45:00,2.73687,2.73713,2.73142,2.73713,7000000.0
2007-07-11 05:46:00,2.73569,2.73677,2.7346,2.73525,5880000.0
2007-07-11 05:47:00,2.73281,2.73702,2.73281,2.73702,7260000.0
2007-07-11 05:49:00,2.73797,2.73807,2.73562,2.73562,5250000.0
2007-07-11 05:50:00,2.73591,2.73672,2.73479,2.7359,7380000.0
2007-07-11 05:51:00,2.73304,2.73695,2.73238,2.73631,9130000.0
2007-07-11 05:52:00,2.7356,2.73734,2.73134,2.73435,11250000.0
2007-07-11 05:53:00,2.73648,2.73747,2.73534,2.73712,9130000.0
2007-07-11 05:54:00,2.73608,2.73636,2.73241,2.73241,6260000.0
2007-07-11 05:55:00,2.7368,2.73698,2.73458,2.73637,9250000.0
2007-07-11 05:56:00,2.7359,2.73736,2.73419,2.73629,12380000.0
2007-07-11 05:57:00,2.7369,2.73732,2.73492,2.73701,6500000.0
2007-07-11 05:58:00,2.73794,2.73794,2.73173,2.73457,10380000.0
2007-07-11 05:59:00,2.73579,2.73658,2.73516,2.73658,7250000.0
2007-07-11 06:00:00,2.73772,2.73813,2.73213,2.73771,8500000.0
2007-07-11 06:01:00,2.732,2.7374,2.732,2.7374,11000000.0
2007-07-11 06:02:00,2.73523,2.73693,2.73455,2.73455,7000000.0
2007-07-11 06:03:00,2.73453,2.73588,2.73022,2.73588,7250000.0
2007-07-11 06:04:00,2.73682,2.73688,2.73087,2.73087,7760000.0
2007-07-11 06:05:00,2.73665,2.73738,2.73516,2.7368,8000000.0
2007-07-11 06:06:00,2.73431,2.73685,2.73259,2.73461,7130000.0
2007-07-11 06:07:00,2.73419,2.73596,2.73382,2.73595,7250000.0
2007-07-11 06:08:00,2.73388,2.73583,2.73221,2.73583,5500000.0
2007-07-11 06:09:00,2.73329,2.73614,2.73317,2.73614,7250000.0
2007-07-11 06:10:00,2.73432,2.73508,2.73277,2.73484,7880000.0
2007-07-11 06:11:00,2.73355,2.73571,2.73355,2.73527,5500000.0
2007-07-11 06:12:00,2.73443,2.73526,2.73132,2.73132,9630000.0
2007-07-11 06:13:00,2.73473,2.7356,2.73327,2.73327,7760000.0
2007-07-11 06:14:00,2.73276,2.7354,2.73144,2.73531,10750000.0
2007-07-11 06:15:00,2.73282,2.73555,2.73066,2.73555,5750000.0
2007-07-11 06:16:00,2.73576,2.73628,2.7308,2.73413,6630000.0
2007-07-11 06:17:00,2.73662,2.73682,2.73307,2.73661,6750000.0
2007-07-11 06:18:00,2.7349,2.73599,2.73108,2.73108,9000000.0
2007-07-11 06:19:00,2.73388,2.73577,2.73033,2.73429,9250000.0
2007-07-11 06:20:00,2.73508,2.73542,2.73381,2.73417,8250000.0
2007-07-11 06:21:00,2.73358,2.73528,2.73256,2.73513,8250000.0
2007-07-11 06:22:00,2.73325,2.73524,2.7311,2.7311,7380000.0
2007-07-11 06:23:00,2.73561,2.73561,2.73015,2.73292,9130000.0
2007-07-11 06:24:00,2.73564,2.73564,2.73207,2.7339,8130000.0
2007-07-11 06:25:00,2.73513,2.73555,2.73364,2.73403,5750000.0
2007-07-11 06:26:00,2.73064,2.73552,2.73064,2.73329,5500000.0
2007-07-11 06:27:00,2.73229,2.73543,2.73229,2.73543,9000000.0
2007-07-11 06:28:00,2.7356,2.7356,2.73168,2.73217,8510000.0
2007-07-11 06:29:00,2.73536,2.73536,2.73184,2.73184,7000000.0
2007-07-11 06:30:00,2.73455,2.73563,2.73349,2.73506,7250000.0
2007-07-11 06:31:00,2.73554,2.73554,2.73129,2.73407,13500000.0
2007-07-11 06:32:00,2.73373,2.73507,2.73184,2.7332,6250000.0
2007-07-11 06:33:00,2.73339,2.73543,2.7294,2.73218,6630000.0
2007-07-11 06:34:00,2.73262,2.73613,2.732,2.732,8000000.0
2007-07-11 06:35:00,2.73606,2.73606,2.73079,2.73106,12010000.0
2007-07-11 06:36:00,2.73552,2.7356,2.73433,2.73531,5750000.0
2007-07-11 06:37:00,2.73604,2.73604,2.73136,2.73545,8130000.0
2007-07-11 06:38:00,2.7348,2.73639,2.73247,2.73639,10630000.0
2007-07-11 06:39:00,2.73547,2.73687,2.73368,2.73687,10010000.0
2007-07-11 06:40:00,2.73534,2.7369,2.73263,2.7369,8880000.0
2007-07-11 06:41:00,2.73585,2.73662,2.73314,2.73518,6000000.0
2007-07-11 06:42:00,2.73679,2.73704,2.73363,2.73433,11510000.0
2007-07-11 06:43:00,2.73583,2.73701,2.73409,2.73547,9880000.0
2007-07-11 06:44:00,2.73097,2.73715,2.73097,2.73479,7250000.0
2007-07-11 06:45:00,2.73646,2.73783,2.73343,2.73467,13250000.0
2007-07-11 06:46:00,2.73327,2.73626,2.73138,2.73528,5750000.0
2007-07-11 06:47:00,2.73494,2.73683,2.73427,2.73464,6630000.0
2007-07-11 06:48:00,2.73627,2.73658,2.73146,2.73146,8500000.0
2007-07-11 06:49:00,2.73573,2.73785,2.73316,2.73492,8250000.0
2007-07-11 06:50:00,2.7319,2.73639,2.7319,2.73586,6880000.0
2007-07-11 06:51:00,2.73595,2.73767,2.73161,2.73393,7760000.0
2007-07-11 06:52:00,2.73672,2.7378,2.73453,2.73628,9000000.0
2007-07-11 06:53:00,2.73572,2.73736,2.73279,2.73736,9000000.0
2007-07-11 06:54:00,2.73557,2.73792,2.73524,2.73788,6750000.0
2007-07-11 06:55:00,2.73443,2.73789,2.73443,2.73719,8500000.0
2007-07-11 06:56:00,2.73511,2.73595,2.7302,2.73402,6750000.0
2007-07-11 06:57:00,2.73556,2.73717,2.73502,2.73502,8880000.0
2007-07-11 06:58:00,2.73473,2.73785,2.73118,2.7369,8000000.0
2007-07-11 06:59:00,2.73682,2.73685,2.73322,2.73489,5750000.0
2007-07-11 07:00:00,2.73677,2.73697,2.73106,2.73548,5500000.0
2007-07-11 07:01:00,2.73409,2.73663,2.73308,2.73642,7630000.0
2007-07-11 07:02:00,2.73129,2.73681,2.73129,2.73681,6250000.0
2007-07-11 07:03:00,2.73653,2.73679,2.73283,2.73679,8750000.0
2007-07-11 07:04:00,2.73645,2.73645,2.73175,2.73374,10000000.0
2007-07-11 07:05:00,2.7349,2.73493,2.73212,2.73448,3260000.0
2007-07-11 07:06:00,2.73573,2.73651,2.73261,2.73407,10250000.0
2007-07-11 07:07:00,2.73295,2.73662,2.73083,2.73625,8880000.0
2007-07-11 07:08:00,2.73601,2.73601,2.7331,2.73401,6500000.0
2007-07-11 07:09:00,2.73391,2.73621,2.73391,2.73548,9000000.0
2007-07-11 07:10:00,2.73612,2.73732,2.73298,2.73632,8130000.0
2007-07-11 07:12:00,2.73489,2.7372,2.73489,2.73617,8250000.0
2007-07-11 07:13:00,2.73194,2.73562,2.73194,2.73554,13380000.0
2007-07-11 07:14:00,2.7321,2.73627,2.7321,2.73627,10880000.0
2007-07-11 07:15:00,2.73497,2.73596,2.73232,2.73443,6000000.0
2007-07-11 07:16:00,2.73674,2.73681,2.72956,2.73562,8880000.0
2007-07-11 07:17:00,2.73447,2.73665,2.73228,2.73665,7130000.0
2007-07-11 07:18:00,2.73497,2.73758,2.73032,2.73483,9380000.0
2007-07-11 07:19:00,2.73216,2.73673,2.73216,2.73424,5880000.0
2007-07-11 07:20:00,2.73661,2.73673,2.73433,2.73433,7500000.0
2007-07-11 07:21:00,2.73609,2.73634,2.73512,2.73613,8000000.0
2007-07-11 07:22:00,2.73554,2.73655,2.73026,2.73241,13510000.0
2007-07-11 07:23:00,2.73514,2.7364,2.73497,2.73636,13250000.0
2007-07-11 07:24:00,2.73471,2.73708,2.73115,2.73677,9630000.0
2007-07-11 07:25:00,2.73804,2.73804,2.7304,2.73221,5500000.0
2007-07-11 07:26:00,2.73404,2.73641,2.73181,2.7358,11380000.0
2007-07-11 07:27:00,2.73432,2.7363,2.7315,2.73559,12500000.0
2007-07-11 07:28:00,2.73416,2.7371,2.73416,2.7371,8630000.0
2007-07-11 07:29:00,2.73652,2.73657,2.73456,2.73456,10000000.0
2007-07-11 07:30:00,2.73664,2.73705,2.73268,2.73682,9000000.0
2007-07-11 07:31:00,2.73516,2.74057,2.73414,2.73715,15380000.0
2007-07-11 07:32:00,2.73679,2.73982,2.73515,2.73515,10000000.0
2007-07-11 07:33:00,2.73998,2.73998,2.73366,2.73591,8260000.0
2007-07-11 07:34:00,2.73755,2.73921,2.73272,2.73917,9750000.0
2007-07-11 07:36:00,2.73654,2.73858,2.73463,2.73489,7500000.0
2007-07-11 07:37:00,2.73801,2.73887,2.73625,2.73656,9250000.0
2007-07-11 07:38:00,2.73472,2.73721,2.7338,2.737,11500000.0
2007-07-11 07:39:00,2.73238,2.73661,2.73238,2.73611,5380000.0
2007-07-11 07:40:00,2.73342,2.73692,2.73342,2.73582,8880000.0
2007-07-11 07:41:00,2.7365,2.73737,2.73248,2.73737,8510000.0
2007-07-11 07:42:00,2.73077,2.73785,2.73077,2.73785,6750000.0
2007-07-11 07:43:00,2.73347,2.73675,2.73109,2.73571,13250000.0
2007-07-11 07:44:00,2.73155,2.7373,2.73155,2.73444,5880000.0
2007-07-11 07:45:00,2.73421,2.73769,2.73396,2.73396,7250000.0
2007-07-11 07:46:00,2.72968,2.73691,2.72968,2.73444,9510000.0
2007-07-11 07:47:00,2.73737,2.73737,2.73374,2.73374,13000000.0
2007-07-11 07:48:00,2.73759,2.73759,2.73215,2.73673,6500000.0
2007-07-11 07:49:00,2.73493,2.73782,2.73063,2.73753,14260000.0
2007-07-11 07:50:00,2.73633,2.73924,2.73122,2.73914,13500000.0
2007-07-11 07:51:00,2.73525,2.73918,2.73317,2.73918,6000000.0
2007-07-11 07:52:00,2.73802,2.73861,2.73341,2.73861,6630000.0
2007-07-11 07:53:00,2.73785,2.73927,2.73304,2.73685,8750000.0
2007-07-11 07:54:00,2.73978,2.74005,2.73495,2.73495,8250000.0
2007-07-11 07:55:00,2.7384,2.73926,2.73603,2.73926,7880000.0
2007-07-11 07:56:00,2.73799,2.7387,2.73554,2.73705,9130000.0
2007-07-11 07:57:00,2.73864,2.73944,2.73104,2.7389,10760000.0
2007-07-11 07:58:00,2.73577,2.73947,2.73522,2.73522,7000000.0
2007-07-11 07:59:00,2.73643,2.73909,2.73533,2.73684,10630000.0
2007-07-11 08:00:00,2.73942,2.73942,2.73367,2.73809,5250000.0
2007-07-11 08:01:00,2.73688,2.73899,2.73492,2.73697,12760000.0
2007-07-11 08:02:00,2.73596,2.74123,2.73596,2.74123,11880000.0
2007-07-11 08:03:00,2.73958,2.74043,2.73485,2.74043,12880000.0
2007-07-11 08:04:00,2.73657,2.73961,2.73306,2.73908,8260000.0
2007-07-11 08:05:00,2.73785,2.73885,2.73402,2.73777,11260000.0
2007-07-11 08:06:00,2.73852,2.73874,2.73646,2.7382,9500000.0
2007-07-11 08:07:00,2.73569,2.73982,2.73384,2.7393,10000000.0
2007-07-11 08:08:00,2.73463,2.73892,2.73463,2.73716,5500000.0
2007-07-11 08:09:00,2.73713,2.7405,2.73308,2.73911,7250000.0
2007-07-11 08:10:00,2.73626,2.74077,2.73598,2.74077,8760000.0
2007-07-11 08:11:00,2.742,2.742,2.73343,2.73776,6000000.0
2007-07-11 08:12:00,2.73912,2.741,2.73793,2.741,6000000.0
2007-07-11 08:13:00,2.74038,2.74193,2.73633,2.73891,15500000.0
2007-07-11 08:14:00,2.73797,2.74001,2.73405,2.74001,7750000.0
2007-07-11 08:15:00,2.73694,2.73909,2.73479,2.73672,11380000.0
2007-07-11 08:16:00,2.73662,2.73803,2.7326,2.7362,9000000.0
2007-07-11 08:17:00,2.73892,2.73932,2.73664,2.73773,8000000.0
2007-07-11 08:18:00,2.7359,2.73934,2.7343,2.7393,16500000.0
2007-07-11 08:19:00,2.7379,2.7392,2.73621,2.73888,9880000.0
2007-07-11 08:20:00,2.73558,2.74019,2.73412,2.73825,12750000.0
2007-07-11 08:21:00,2.74016,2.74016,2.73595,2.73878,7250000.0
2007-07-11 08:22:00,2.73755,2.74008,2.73426,2.73426,16250000.0
2007-07-11 08:23:00,2.73774,2.74137,2.73313,2.74137,8250000.0
2007-07-11 08:24:00,2.73705,2.74108,2.73631,2.74088,7000000.0
2007-07-11 08:25:00,2.73607,2.74011,2.73515,2.73875,9880000.0
2007-07-11 08:26:00,2.73462,2.7404,2.73462,2.7404,8250000.0
2007-07-11 08:27:00,2.73711,2.74048,2.73554,2.74048,6630000.0
2007-07-11 08:28:00,2.73152,2.74039,2.73152,2.73858,6750000.0
2007-07-11 08:29:00,2.73695,2.74016,2.73695,2.73991,8750000.0
2007-07-11 08:30:00,2.74022,2.74094,2.73754,2.74042,9880000.0
2007-07-11 08:31:00,2.73945,2.73979,2.73713,2.73901,10250000.0
2007-07-11 08:32:00,2.73638,2.74102,2.73531,2.74102,5500000.0
2007-07-11 08:33:00,2.74048,2.7412,2.73706,2.73706,9750000.0
2007-07-11 08:34:00,2.741,2.741,2.73779,2.73779,5130000.0
2007-07-11 08:35:00,2.74236,2.74236,2.73836,2.7407,5880000.0
2007-07-11 08:36:00,2.74187,2.742,2.73865,2.74059,9000000.0
2007-07-11 08:37:00,2.74147,2.74147,2.73973,2.74029,11380000.0
2007-07-11 08:38:00,2.74216,2.74305,2.7402,2.74244,7000000.0
2007-07-11 08:39:00,2.74309,2.74309,2.73787,2.73801,10000000.0
2007-07-11 08:40:00,2.74121,2.74211,2.73845,2.73845,7750000.0
2007-07-11 08:41:00,2.73458,2.74188,2.73458,2.7414,6750000.0
2007-07-11 08:42:00,2.74015,2.74184,2.73721,2.74184,10500000.0
2007-07-11 08:43:00,2.73975,2.74345,2.73822,2.74245,8380000.0
2007-07-11 08:44:00,2.74297,2.74423,2.73984,2.74321,5750000.0
2007-07-11 08:45:00,2.74395,2.74395,2.73803,2.74035,8500000.0
2007-07-11 08:46:00,2.74373,2.74373,2.7387,2.73987,8750000.0
2007-07-11 08:47:00,2.74038,2.74301,2.737,2.73856,10750000.0
2007-07-11 08:48:00,2.74129,2.74358,2.73593,2.73593,6750000.0
2007-07-11 08:49:00,2.74255,2.74388,2.7405,2.74277,10750000.0
2007-07-11 08:50:00,2.74191,2.74364,2.74089,2.74105,8500000.0
2007-07-11 08:51:00,2.74308,2.74308,2.73956,2.74092,9250000.0
2007-07-11 08:52:00,2.7388,2.74191,2.73845,2.74022,9130000.0
2007-07-11 08:53:00,2.73949,2.74495,2.73934,2.74454,7380000.0
2007-07-11 08:54:00,2.74099,2.74338,2.73989,2.74338,6250000.0
2007-07-11 08:55:00,2.74247,2.7426,2.73839,2.73839,10760000.0
2007-07-11 08:56:00,2.74292,2.74292,2.7394,2.73955,7130000.0
2007-07-11 08:57:00,2.7407,2.74116,2.73774,2.74014,10750000.0
2007-07-11 08:58:00,2.74208,2.7424,2.73769,2.73789,5500000.0
2007-07-11 08:59:00,2.74174,2.74174,2.7364,2.74057,11750000.0
2007-07-11 09:00:00,2.74195,2.74195,2.73617,2.74012,8500000.0
2007-07-11 09:01:00,2.74165,2.74222,2.73606,2.74008,7500000.0
2007-07-11 09:02:00,2.7418,2.74313,2.73638,2.73878,8500000.0
2007-07-11 09:03:00,2.74186,2.74332,2.7389,2.74116,12000000.0
2007-07-11 09:04:00,2.73986,2.74239,2.73865,2.7403,9500000.0
2007-07-11 09:05:00,2.73691,2.74068,2.73645,2.74067,10880000.0
2007-07-11 09:06:00,2.74088,2.74169,2.7379,2.74007,11750000.0
2007-07-11 09:07:00,2.74155,2.74155,2.73664,2.738,11750000.0
2007-07-11 09:08:00,2.73768,2.74036,2.73768,2.74036,5750000.0
2007-07-11 09:09:00,2.73913,2.74113,2.7374,2.74113,4510000.0
2007-07-11 09:10:00,2.74041,2.74041,2.73496,2.73637,7750000.0
2007-07-11 09:11:00,2.74106,2.74193,2.73486,2.74193,7130000.0
2007-07-11 09:12:00,2.73939,2.74225,2.73799,2.74225,5500000.0
2007-07-11 09:13:00,2.74222,2.74291,2.73851,2.74158,7130000.0
2007-07-11 09:14:00,2.74107,2.74308,2.73627,2.74057,8130000.0
2007-07-11 09:15:00,2.74085,2.74226,2.73753,2.74226,8500000.0
2007-07-11 09:16:00,2.73959,2.74137,2.73673,2.73983,9250000.0
2007-07-11 09:17:00,2.73993,2.7405,2.73424,2.73868,11130000.0
2007-07-11 09:18:00,2.73968,2.74037,2.7361,2.73875,7630000.0
2007-07-11 09:19:00,2.7378,2.74072,2.7378,2.73886,6000000.0
2007-07-11 09:20:00,2.74019,2.74136,2.73533,2.739,9880000.0
2007-07-11 09:21:00,2.7406,2.74086,2.73554,2.73962,11380000.0
2007-07-11 09:22:00,2.74011,2.74011,2.73604,2.73791,10500000.0
2007-07-11 09:23:00,2.73764,2.74003,2.73741,2.74001,8000000.0
2007-07-11 09:24:00,2.74021,2.74054,2.73528,2.73813,12380000.0
2007-07-11 09:25:00,2.74041,2.74049,2.73705,2.73905,10500000.0
2007-07-11 09:26:00,2.73989,2.74025,2.73566,2.7371,9630000.0
2007-07-11 09:27:00,2.74151,2.7428,2.73923,2.73984,5130000.0
2007-07-11 09:28:00,2.74312,2.74312,2.73901,2.74054,9380000.0
2007-07-11 09:29:00,2.74255,2.74255,2.73726,2.74125,20500000.0
2007-07-11 09:30:00,2.74305,2.74305,2.73641,2.73923,6630000.0
2007-07-11 09:31:00,2.74083,2.74271,2.73951,2.74271,12750000.0
2007-07-11 09:32:00,2.74288,2.74458,2.74044,2.74294,6000000.0
2007-07-11 09:33:00,2.74514,2.7452,2.73907,2.74341,6380000.0
2007-07-11 09:34:00,2.74238,2.74546,2.74184,2.74481,8380000.0
2007-07-11 09:35:00,2.7423,2.74509,2.74058,2.74509,9250000.0
2007-07-11 09:36:00,2.74092,2.74551,2.74092,2.74551,10000000.0
2007-07-11 09:37:00,2.74459,2.74612,2.7432,2.74589,6500000.0
2007-07-11 09:38:00,2.74348,2.74552,2.74003,2.74421,12500000.0
2007-07-11 09:39:00,2.74324,2.74403,2.73934,2.74309,13250000.0
2007-07-11 09:40:00,2.7432,2.74337,2.73776,2.7426,12630000.0
2007-07-11 09:41:00,2.74355,2.7446,2.73768,2.73951,7130000.0
2007-07-11 09:42:00,2.74362,2.745,2.74068,2.74375,9500000.0
2007-07-11 09:43:00,2.74458,2.74458,2.73712,2.74178,8500000.0
2007-07-11 09:44:00,2.74264,2.74364,2.74089,2.74343,7250000.0
2007-07-11 09:45:00,2.74154,2.74375,2.73746,2.74366,10880000.0
2007-07-11 09:46:00,2.74186,2.74493,2.74186,2.74493,6250000.0
2007-07-11 09:47:00,2.74454,2.74476,2.74063,2.74063,8630000.0
2007-07-11 09:48:00,2.74323,2.74392,2.74153,2.74315,11000000.0
2007-07-11 09:49:00,2.74308,2.74372,2.74142,2.74308,5880000.0
2007-07-11 09:50:00,2.74279,2.745,2.73993,2.745,6500000.0
2007-07-11 09:51:00,2.74391,2.74391,2.73898,2.74389,8500000.0
2007-07-11 09:52:00,2.74398,2.74446,2.74011,2.74285,9750000.0
2007-07-11 09:53:00,2.74368,2.74445,2.7406,2.74306,9500000.0
2007-07-11 09:54:00,2.74306,2.74388,2.74023,2.74254,6750000.0
2007-07-11 09:55:00,2.74194,2.7436,2.73764,2.73764,5130000.0
2007-07-11 09:56:00,2.74177,2.74471,2.74079,2.74432,9250000.0
2007-07-11 09:57:00,2.74146,2.74447,2.74104,2.74362,12500000.0
2007-07-11 09:58:00,2.74228,2.74269,2.73641,2.74257,7380000.0
2007-07-11 09:59:00,2.7431,2.74556,2.74031,2.74452,8500000.0
2007-07-11 10:00:00,2.74267,2.74683,2.74176,2.74306,10500000.0
2007-07-11 10:01:00,2.74095,2.74526,2.74095,2.74191,11750000.0
2007-07-11 10:02:00,2.74412,2.74414,2.74073,2.74075,7130000.0
2007-07-11 10:03:00,2.74293,2.74456,2.73756,2.74363,15260000.0
2007-07-11 10:04:00,2.7408,2.7444,2.73872,2.73934,9250000.0
2007-07-11 10:05:00,2.74425,2.74506,2.73826,2.74082,14760000.0
2007-07-11 10:06:00,2.74069,2.74501,2.74057,2.74475,5250000.0
2007-07-11 10:07:00,2.74208,2.74427,2.73964,2.74231,10130000.0
2007-07-11 10:08:00,2.74235,2.74397,2.73988,2.74183,6500000.0
2007-07-11 10:09:00,2.7371,2.74402,2.7371,2.73868,14000000.0
2007-07-11 10:10:00,2.74079,2.74354,2.74079,2.74354,9500000.0
2007-07-11 10:11:00,2.74197,2.74316,2.73874,2.73874,6750000.0
2007-07-11 10:12:00,2.74157,2.74241,2.73788,2.73994,7880000.0
2007-07-11 10:13:00,2.74191,2.74218,2.73834,2.73975,9250000.0
2007-07-11 10:14:00,2.74175,2.74371,2.73715,2.74371,7750000.0
2007-07-11 10:15:00,2.74185,2.74241,2.73724,2.7413,14380000.0
2007-07-11 10:16:00,2.73983,2.74254,2.73983,2.7418,7750000.0
2007-07-11 10:17:00,2.74128,2.74315,2.73908,2.74315,7500000.0
2007-07-11 10:18:00,2.73726,2.74051,2.73726,2.7389,6500000.0
2007-07-11 10:19:00,2.74134,2.74188,2.7355,2.74035,6250000.0
2007-07-11 10:20:00,2.7418,2.7418,2.73647,2.73743,7500000.0
2007-07-11 10:21:00,2.73864,2.74133,2.73622,2.74126,14510000.0
2007-07-11 10:22:00,2.74172,2.74172,2.73795,2.74093,7880000.0
2007-07-11 10:23:00,2.73991,2.74073,2.73784,2.74061,6250000.0
2007-07-11 10:24:00,2.73908,2.7402,2.7351,2.7402,7380000.0
2007-07-11 10:25:00,2.74137,2.74137,2.7372,2.74074,7250000.0
2007-07-11 10:26:00,2.73942,2.74153,2.73648,2.74093,5500000.0
2007-07-11 10:27:00,2.73836,2.74025,2.73409,2.73964,7750000.0
2007-07-11 10:28:00,2.73656,2.74131,2.73595,2.74106,13130000.0
2007-07-11 10:29:00,2.74007,2.74107,2.73779,2.74085,7000000.0
2007-07-11 10:30:00,2.73616,2.74046,2.73307,2.73576,12130000.0
2007-07-11 10:31:00,2.73972,2.74194,2.73521,2.73685,7250000.0
2007-07-11 10:32:00,2.7398,2.74191,2.73849,2.74172,6630000.0
2007-07-11 10:33:00,2.74395,2.74395,2.73927,2.74249,15750000.0
2007-07-11 10:34:00,2.74253,2.74284,2.73544,2.74158,10010000.0
2007-07-11 10:36:00,2.74237,2.74242,2.73715,2.74012,12130000.0
2007-07-11 10:37:00,2.7422,2.74259,2.73833,2.74153,14250000.0
2007-07-11 10:38:00,2.74166,2.74181,2.73808,2.74161,12250000.0
2007-07-11 10:39:00,2.74203,2.74203,2.73953,2.73953,5130000.0
2007-07-11 10:40:00,2.74024,2.74267,2.73803,2.73803,10000000.0
2007-07-11 10:41:00,2.74009,2.74123,2.73757,2.73757,8750000.0
2007-07-11 10:42:00,2.74125,2.74253,2.74023,2.7408,7750000.0
2007-07-11 10:43:00,2.74276,2.74276,2.73719,2.74036,9000000.0
2007-07-11 10:44:00,2.7415,2.74233,2.73525,2.739,8250000.0
2007-07-11 10:45:00,2.74032,2.7423,2.73785,2.74149,6750000.0
2007-07-11 10:46:00,2.7415,2.74325,2.73942,2.74325,10380000.0
2007-07-11 10:47:00,2.74327,2.74365,2.73908,2.74288,7750000.0
2007-07-11 10:48:00,2.74228,2.74348,2.73993,2.74141,5630000.0
2007-07-11 10:49:00,2.74366,2.74367,2.73813,2.73813,11250000.0
2007-07-11 10:50:00,2.74019,2.74265,2.73955,2.73992,9130000.0
2007-07-11 10:51:00,2.74136,2.74317,2.73878,2.73878,9750000.0
2007-07-11 10:52:00,2.7415,2.74291,2.73985,2.74289,6630000.0
2007-07-11 10:53:00,2.73996,2.74256,2.73996,2.74256,5500000.0
2007-07-11 10:54:00,2.73892,2.74259,2.73892,2.74229,6500000.0
2007-07-11 10:55:00,2.73937,2.74347,2.73831,2.74174,10250000.0
2007-07-11 10:56:00,2.736,2.74322,2.736,2.74,8750000.0
2007-07-11 10:57:00,2.74278,2.7434,2.73784,2.74147,9500000.0
2007-07-11 10:58:00,2.74091,2.74261,2.73963,2.74245,10000000.0
2007-07-11 10:59:00,2.74273,2.74352,2.73927,2.73927,6000000.0
2007-07-11 11:00:00,2.74398,2.74398,2.73954,2.74147,8130000.0
2007-07-11 11:01:00,2.74121,2.74273,2.7378,2.7378,10000000.0
2007-07-11 11:02:00,2.74228,2.74259,2.74038,2.74064,7500000.0
2007-07-11 11:03:00,2.74064,2.74268,2.73666,2.74181,9750000.0
2007-07-11 11:04:00,2.73819,2.7413,2.7373,2.74104,6500000.0
2007-07-11 11:05:00,2.73874,2.74304,2.73845,2.74067,7500000.0
2007-07-11 11:06:00,2.73889,2.74291,2.73651,2.74058,12250000.0
2007-07-11 11:07:00,2.74174,2.74242,2.73902,2.73969,8000000.0
2007-07-11 11:08:00,2.73706,2.74224,2.73706,2.74133,8880000.0
2007-07-11 11:09:00,2.74118,2.74243,2.73979,2.74171,6630000.0
2007-07-11 11:10:00,2.74056,2.74289,2.73628,2.74188,9880000.0
2007-07-11 11:11:00,2.74073,2.74139,2.73936,2.74139,5250000.0
2007-07-11 11:12:00,2.73934,2.74203,2.73815,2.74021,11630000.0
2007-07-11 11:13:00,2.73942,2.74225,2.73731,2.74225,8380000.0
2007-07-11 11:14:00,2.73997,2.7417,2.7382,2.7417,7500000.0
2007-07-11 11:15:00,2.73949,2.74122,2.73694,2.73992,10000000.0
2007-07-11 11:16:00,2.7397,2.74197,2.73792,2.73792,10250000.0
2007-07-11 11:17:00,2.74043,2.74247,2.73881,2.74208,7130000.0
2007-07-11 11:18:00,2.73834,2.74186,2.73834,2.74175,8750000.0
2007-07-11 11:19:00,2.74235,2.74235,2.73784,2.74147,7380000.0
2007-07-11 11:20:00,2.7408,2.7425,2.73528,2.73949,7750000.0
2007-07-11 11:21:00,2.74236,2.7429,2.73669,2.7385,10000000.0
2007-07-11 11:22:00,2.74132,2.74314,2.73991,2.74314,6000000.0
2007-07-11 11:23:00,2.7413,2.74369,2.73886,2.74206,10630000.0
2007-07-11 11:24:00,2.74335,2.74335,2.73601,2.74204,12760000.0
2007-07-11 11:25:00,2.74287,2.74287,2.73839,2.73839,11880000.0
2007-07-11 11:26:00,2.7419,2.74308,2.73852,2.74308,8750000.0
2007-07-11 11:27:00,2.74202,2.74271,2.73666,2.74174,7880000.0
2007-07-11 11:28:00,2.74261,2.74325,2.73732,2.73908,6500000.0
2007-07-11 11:29:00,2.7431,2.74357,2.73898,2.74357,11880000.0
2007-07-11 11:30:00,2.74384,2.74384,2.73915,2.74155,5880000.0
2007-07-11 11:31:00,2.74083,2.7419,2.73878,2.74186,7130000.0
2007-07-11 11:32:00,2.74194,2.74252,2.73898,2.74234,6750000.0
2007-07-11 11:33:00,2.74301,2.74391,2.73976,2.73977,10750000.0
2007-07-11 11:34:00,2.73941,2.74252,2.73941,2.7418,6130000.0
2007-07-11 11:35:00,2.74083,2.74321,2.73657,2.73983,5500000.0
2007-07-11 11:36:00,2.74307,2.74307,2.73738,2.73887,7750000.0
2007-07-11 11:37:00,2.74196,2.74322,2.739,2.739,8000000.0
2007-07-11 11:38:00,2.74121,2.74292,2.7377,2.73871,6750000.0
2007-07-11 11:39:00,2.74319,2.74319,2.73752,2.73799,13000000.0
2007-07-11 11:40:00,2.73868,2.74283,2.73665,2.74251,7000000.0
2007-07-11 11:41:00,2.73901,2.74225,2.73704,2.73975,7000000.0
2007-07-11 11:42:00,2.741,2.74305,2.73834,2.74305,14250000.0
2007-07-11 11:43:00,2.74129,2.74268,2.73838,2.74268,7000000.0
2007-07-11 11:44:00,2.74162,2.74319,2.73975,2.74092,8500000.0
2007-07-11 11:45:00,2.74077,2.74375,2.73832,2.74315,10130000.0
2007-07-11 11:46:00,2.74026,2.74239,2.73793,2.74047,9500000.0
2007-07-11 11:47:00,2.7415,2.74243,2.73832,2.73902,6260000.0
2007-07-11 11:48:00,2.74224,2.74303,2.73953,2.74303,8130000.0
2007-07-11 11:49:00,2.74348,2.74348,2.73523,2.73912,10250000.0
2007-07-11 11:50:00,2.73789,2.74234,2.73674,2.74006,7260000.0
2007-07-11 11:51:00,2.73924,2.74243,2.73685,2.74035,10130000.0
2007-07-11 11:52:00,2.7411,2.74224,2.73777,2.74195,11000000.0
2007-07-11 11:53:00,2.73657,2.74306,2.73657,2.74216,7380000.0
2007-07-11 11:54:00,2.74085,2.74144,2.73809,2.73809,5880000.0
2007-07-11 11:55:00,2.74205,2.74226,2.73718,2.74045,13250000.0
2007-07-11 11:56:00,2.74172,2.74209,2.7368,2.74144,8500000.0
2007-07-11 11:57:00,2.74153,2.74157,2.73709,2.74146,13380000.0
2007-07-11 11:58:00,2.74307,2.74307,2.73528,2.73859,6500000.0
2007-07-11 11:59:00,2.73778,2.74192,2.73733,2.74174,8380000.0
2007-07-11 12:00:00,2.73941,2.74107,2.73725,2.7399,10000000.0
2007-07-11 12:01:00,2.73707,2.73916,2.73409,2.73813,7250000.0
2007-07-11 12:02:00,2.73993,2.73998,2.73699,2.7388,8500000.0
2007-07-11 12:03:00,2.73914,2.74124,2.73488,2.74124,6250000.0
2007-07-11 12:04:00,2.73867,2.74221,2.73697,2.74204,8130000.0
2007-07-11 12:05:00,2.73908,2.74161,2.73803,2.74161,6250000.0
2007-07-11 12:06:00,2.74292,2.74292,2.73692,2.74178,10000000.0
2007-07-11 12:07:00,2.74391,2.74391,2.73883,2.74063,8250000.0
2007-07-11 12:08:00,2.74153,2.74185,2.73793,2.74185,9750000.0
2007-07-11 12:09:00,2.74146,2.74146,2.7358,2.73992,7750000.0
2007-07-11 12:10:00,2.74252,2.74252,2.73246,2.73909,12130000.0
2007-07-11 12:11:00,2.73746,2.74165,2.73677,2.73709,7380000.0
2007-07-11 12:12:00,2.73875,2.74086,2.73625,2.73804,7250000.0
2007-07-11 12:13:00,2.73958,2.74193,2.73424,2.73763,5000000.0
2007-07-11 12:14:00,2.73947,2.73958,2.73718,2.73958,10380000.0
2007-07-11 12:15:00,2.73806,2.7413,2.73761,2.73761,6000000.0
2007-07-11 12:16:00,2.73916,2.74166,2.73786,2.74107,13380000.0
2007-07-11 12:17:00,2.73579,2.74069,2.73579,2.73927,6250000.0
2007-07-11 12:18:00,2.74283,2.74283,2.73791,2.73956,8750000.0
2007-07-11 12:19:00,2.74183,2.74221,2.73797,2.73831,7130000.0
2007-07-11 12:20:00,2.73724,2.73992,2.73442,2.73873,9630000.0
2007-07-11 12:21:00,2.73938,2.74107,2.7355,2.7355,9750000.0
2007-07-11 12:22:00,2.7409,2.7409,2.73439,2.73891,11510000.0
2007-07-11 12:23:00,2.73952,2.74049,2.73632,2.7396,8380000.0
2007-07-11 12:24:00,2.74039,2.74087,2.73725,2.73771,15000000.0
2007-07-11 12:25:00,2.73866,2.74162,2.73855,2.7405,6250000.0
2007-07-11 12:26:00,2.73672,2.73967,2.73442,2.73967,13880000.0
2007-07-11 12:27:00,2.73908,2.74031,2.73765,2.74031,7250000.0
2007-07-11 12:28:00,2.73941,2.74046,2.73471,2.73549,11000000.0
2007-07-11 12:29:00,2.73704,2.73964,2.73446,2.73605,10380000.0
2007-07-11 12:30:00,2.73991,2.74029,2.73502,2.73712,6750000.0
2007-07-11 12:31:00,2.7363,2.73976,2.7363,2.7378,7500000.0
2007-07-11 12:32:00,2.73737,2.74007,2.73454,2.73814,7380000.0
2007-07-11 12:33:00,2.74026,2.74105,2.73439,2.73623,6630000.0
2007-07-11 12:34:00,2.74112,2.7412,2.73734,2.73734,11130000.0
2007-07-11 12:35:00,2.73743,2.73913,2.73371,2.73858,8500000.0
2007-07-11 12:36:00,2.7399,2.7409,2.7349,2.73929,9250000.0
2007-07-11 12:37:00,2.73767,2.74057,2.73351,2.73762,11880000.0
2007-07-11 12:38:00,2.74084,2.74113,2.73661,2.73661,5880000.0
2007-07-11 12:39:00,2.74269,2.74269,2.73858,2.74122,8750000.0
2007-07-11 12:40:00,2.73592,2.7413,2.73592,2.74083,9750000.0
2007-07-11 12:41:00,2.74284,2.74284,2.73589,2.73995,7750000.0
2007-07-11 12:42:00,2.73816,2.74218,2.73816,2.74218,7750000.0
2007-07-11 12:43:00,2.74185,2.74253,2.73906,2.74083,14750000.0
2007-07-11 12:44:00,2.74038,2.74156,2.73727,2.74156,9750000.0
2007-07-11 12:45:00,2.7386,2.74249,2.73716,2.74065,9630000.0
2007-07-11 12:46:00,2.7396,2.74329,2.73936,2.74329,5630000.0
2007-07-11 12:47:00,2.74107,2.74223,2.73794,2.74223,5250000.0
2007-07-11 12:48:00,2.73954,2.74127,2.7368,2.73903,10880000.0
2007-07-11 12:49:00,2.74031,2.74119,2.7375,2.74004,8130000.0
2007-07-11 12:50:00,2.74043,2.74195,2.73722,2.73722,11630000.0
2007-07-11 12:51:00,2.73728,2.74164,2.73658,2.74073,7500000.0
2007-07-11 12:52:00,2.74298,2.74298,2.73524,2.74094,9250000.0
2007-07-11 12:53:00,2.73947,2.74176,2.73878,2.74157,11000000.0
2007-07-11 12:54:00,2.74121,2.74156,2.73687,2.74122,12250000.0
2007-07-11 12:55:00,2.73841,2.74127,2.73628,2.74072,8750000.0
2007-07-11 12:56:00,2.73907,2.74087,2.73418,2.74066,11630000.0
2007-07-11 12:57:00,2.73943,2.74247,2.73812,2.73812,9000000.0
2007-07-11 12:58:00,2.74001,2.7413,2.73665,2.74118,6000000.0
2007-07-11 12:59:00,2.74094,2.74094,2.73625,2.74049,11880000.0
2007-07-11 13:00:00,2.73979,2.74113,2.73769,2.73827,8500000.0
2007-07-11 13:01:00,2.73747,2.74065,2.7369,2.73893,8000000.0
2007-07-11 13:02:00,2.73464,2.7405,2.73236,2.73928,10630000.0
2007-07-11 13:03:00,2.73621,2.74191,2.73621,2.74191,13250000.0
2007-07-11 13:04:00,2.73956,2.74238,2.73653,2.74202,8750000.0
2007-07-11 13:05:00,2.7379,2.74152,2.73713,2.7395,12000000.0
2007-07-11 13:06:00,2.74168,2.74235,2.73813,2.73928,7750000.0
2007-07-11 13:07:00,2.74036,2.74114,2.73336,2.73807,10500000.0
2007-07-11 13:08:00,2.74124,2.74173,2.73948,2.7409,7250000.0
2007-07-11 13:09:00,2.74106,2.74317,2.73608,2.74215,6000000.0
2007-07-11 13:10:00,2.74102,2.74223,2.73816,2.74112,10750000.0
2007-07-11 13:11:00,2.74265,2.74265,2.73714,2.74165,10500000.0
2007-07-11 13:12:00,2.7413,2.74277,2.73838,2.7424,8500000.0
2007-07-11 13:13:00,2.74019,2.74325,2.73912,2.74204,8380000.0
2007-07-11 13:14:00,2.73815,2.74352,2.73815,2.73875,7500000.0
2007-07-11 13:15:00,2.74281,2.74504,2.74,2.74,10630000.0
2007-07-11 13:16:00,2.73933,2.74349,2.73795,2.74132,9250000.0
2007-07-11 13:17:00,2.74334,2.74459,2.73921,2.74404,9750000.0
2007-07-11 13:18:00,2.74187,2.74404,2.73828,2.74164,6000000.0
2007-07-11 13:19:00,2.74127,2.74356,2.73684,2.74281,8130000.0
2007-07-11 13:20:00,2.73715,2.74299,2.73715,2.74299,8750000.0
2007-07-11 13:21:00,2.74153,2.74373,2.73887,2.74259,7250000.0
2007-07-11 13:22:00,2.74206,2.74279,2.73604,2.74117,10500000.0
2007-07-11 13:23:00,2.74131,2.74282,2.73794,2.74081,7880000.0
2007-07-11 13:24:00,2.74205,2.74327,2.73764,2.73764,10000000.0
2007-07-11 13:25:00,2.74349,2.74349,2.73656,2.7411,11880000.0
2007-07-11 13:26:00,2.74011,2.74265,2.73899,2.74131,11630000.0
2007-07-11 13:27:00,2.74226,2.74432,2.73871,2.74177,11000000.0
2007-07-11 13:28:00,2.73753,2.74264,2.73753,2.74038,8000000.0
2007-07-11 13:29:00,2.74125,2.74277,2.73976,2.73976,7630000.0
2007-07-11 13:30:00,2.74248,2.74248,2.73892,2.73948,6750000.0
2007-07-11 13:31:00,2.74262,2.74418,2.73759,2.74129,5630000.0
2007-07-11 13:32:00,2.74424,2.74468,2.74051,2.74409,7130000.0
2007-07-11 13:33:00,2.74425,2.74494,2.73555,2.74494,15380000.0
2007-07-11 13:34:00,2.74417,2.74489,2.74144,2.74445,10000000.0
2007-07-11 13:35:00,2.74422,2.74567,2.74122,2.7436,16750000.0
2007-07-11 13:36:00,2.74251,2.74409,2.73967,2.7435,7500000.0
2007-07-11 13:37:00,2.7417,2.74288,2.73845,2.73845,5750000.0
2007-07-11 13:38:00,2.74363,2.74374,2.73801,2.74167,13000000.0
2007-07-11 13:39:00,2.74312,2.74341,2.73701,2.74044,9750000.0
2007-07-11 13:40:00,2.74185,2.74474,2.73822,2.74367,11630000.0
2007-07-11 13:41:00,2.74279,2.74279,2.73756,2.74206,9130000.0
2007-07-11 13:42:00,2.74,2.74213,2.73745,2.74037,9510000.0
2007-07-11 13:43:00,2.74119,2.74184,2.73814,2.74184,13250000.0
2007-07-11 13:44:00,2.73954,2.74082,2.73419,2.74052,11260000.0
2007-07-11 13:45:00,2.73717,2.74041,2.73538,2.74018,8750000.0
2007-07-11 13:46:00,2.73969,2.74056,2.73566,2.73723,8380000.0
2007-07-11 13:47:00,2.73997,2.74166,2.73788,2.74101,7750000.0
2007-07-11 13:48:00,2.74144,2.74144,2.73569,2.73918,5130000.0
2007-07-11 13:49:00,2.73788,2.74158,2.73632,2.73749,9250000.0
2007-07-11 13:50:00,2.73587,2.74166,2.73587,2.74164,7500000.0
2007-07-11 13:51:00,2.73791,2.74056,2.73339,2.73857,8000000.0
2007-07-11 13:52:00,2.74062,2.74142,2.73745,2.74125,9000000.0
2007-07-11 13:53:00,2.73868,2.74212,2.73836,2.73999,10630000.0
2007-07-11 13:54:00,2.73642,2.74208,2.73478,2.74159,7750000.0
2007-07-11 13:55:00,2.74292,2.74292,2.73513,2.74092,5750000.0
2007-07-11 13:56:00,2.73915,2.74241,2.73726,2.74022,6380000.0
2007-07-11 13:57:00,2.74119,2.74268,2.7391,2.74167,6750000.0
2007-07-11 13:58:00,2.74167,2.74304,2.73733,2.74062,10250000.0
2007-07-11 13:59:00,2.74094,2.74154,2.73641,2.73641,8000000.0
2007-07-11 14:00:00,2.73962,2.74323,2.73921,2.74323,5630000.0
2007-07-11 14:01:00,2.74003,2.74252,2.73857,2.73857,9000000.0
2007-07-11 14:02:00,2.73811,2.74257,2.73672,2.74209,9260000.0
2007-07-11 14:03:00,2.73648,2.74214,2.73648,2.73832,9250000.0
2007-07-11 14:04:00,2.73787,2.74067,2.73787,2.74029,10250000.0
2007-07-11 14:05:00,2.73922,2.74108,2.73662,2.73946,5250000.0
2007-07-11 14:06:00,2.73862,2.73997,2.73414,2.73765,6750000.0
2007-07-11 14:07:00,2.7404,2.7404,2.73604,2.73615,13500000.0
2007-07-11 14:08:00,2.73905,2.73988,2.73537,2.73988,7880000.0
2007-07-11 14:09:00,2.74032,2.74042,2.73654,2.73745,7000000.0
2007-07-11 14:10:00,2.73979,2.74,2.73732,2.73928,10000000.0
2007-07-11 14:11:00,2.74155,2.74155,2.73562,2.74043,10000000.0
2007-07-11 14:12:00,2.73931,2.74154,2.73695,2.73965,8750000.0
2007-07-11 14:13:00,2.74059,2.741,2.73672,2.741,6000000.0
2007-07-11 14:14:00,2.7371,2.74085,2.73574,2.73584,9750000.0
2007-07-11 14:15:00,2.73869,2.74119,2.73733,2.73843,7750000.0
2007-07-11 14:16:00,2.7384,2.74058,2.73618,2.74036,6250000.0
2007-07-11 14:17:00,2.74092,2.74092,2.73611,2.73611,5500000.0
2007-07-11 14:18:00,2.74086,2.74086,2.7351,2.73951,8630000.0
2007-07-11 14:19:00,2.7369,2.73791,2.73444,2.73657,5750000.0
2007-07-11 14:20:00,2.73578,2.73989,2.73554,2.73849,7250000.0
2007-07-11 14:21:00,2.73718,2.73925,2.73462,2.73925,11250000.0
2007-07-11 14:22:00,2.73637,2.73959,2.7354,2.73959,7500000.0
2007-07-11 14:23:00,2.73586,2.73997,2.7357,2.73662,10010000.0
2007-07-11 14:24:00,2.73842,2.73868,2.73383,2.73684,8250000.0
2007-07-11 14:25:00,2.73688,2.73919,2.73504,2.73791,11500000.0
2007-07-11 14:26:00,2.73538,2.73841,2.73384,2.73724,14130000.0
2007-07-11 14:27:00,2.74078,2.74078,2.73581,2.73765,9630000.0
2007-07-11 14:28:00,2.73374,2.73983,2.73374,2.73718,10500000.0
2007-07-11 14:29:00,2.73975,2.73975,2.73417,2.73929,7750000.0
2007-07-11 14:30:00,2.73802,2.73802,2.73321,2.73321,5630000.0
2007-07-11 14:31:00,2.73572,2.7389,2.7302,2.7389,10750000.0
2007-07-11 14:32:00,2.73668,2.73935,2.73469,2.73764,9500000.0
2007-07-11 14:33:00,2.73774,2.73946,2.73541,2.73882,9250000.0
2007-07-11 14:34:00,2.74063,2.74101,2.73732,2.73944,8250000.0
2007-07-11 14:35:00,2.73757,2.74177,2.73495,2.74163,11630000.0
2007-07-11 14:36:00,2.74025,2.74101,2.73615,2.74022,12000000.0
2007-07-11 14:37:00,2.73873,2.7403,2.73774,2.73956,8130000.0
2007-07-11 14:38:00,2.74016,2.74172,2.73473,2.74172,6750000.0
2007-07-11 14:39:00,2.74252,2.74252,2.73708,2.73708,5880000.0
2007-07-11 14:40:00,2.74226,2.74226,2.73738,2.73895,8630000.0
2007-07-11 14:41:00,2.74014,2.74072,2.73695,2.74006,6630000.0
2007-07-11 14:42:00,2.73988,2.74053,2.73753,2.73761,8500000.0
2007-07-11 14:43:00,2.73887,2.74088,2.73601,2.74088,11500000.0
2007-07-11 14:44:00,2.73709,2.74065,2.73621,2.73981,5500000.0
2007-07-11 14:45:00,2.73869,2.73986,2.73604,2.7391,8500000.0
2007-07-11 14:46:00,2.7392,2.74056,2.73614,2.73731,9500000.0
2007-07-11 14:47:00,2.73873,2.73954,2.73629,2.73946,7880000.0
2007-07-11 14:48:00,2.73637,2.73997,2.73438,2.73626,9750000.0
2007-07-11 14:49:00,2.73948,2.74108,2.73772,2.74099,6500000.0
2007-07-11 14:50:00,2.73827,2.74017,2.73411,2.73782,7250000.0
2007-07-11 14:51:00,2.73823,2.73973,2.73657,2.73842,8760000.0
2007-07-11 14:52:00,2.73893,2.73893,2.73331,2.73801,15750000.0
2007-07-11 14:53:00,2.73851,2.73851,2.73441,2.7368,8000000.0
2007-07-11 14:54:00,2.73737,2.73869,2.73272,2.73869,14130000.0
2007-07-11 14:55:00,2.73742,2.73905,2.73539,2.73902,14000000.0
2007-07-11 14:56:00,2.73712,2.73905,2.73288,2.73606,10380000.0
2007-07-11 14:57:00,2.73495,2.73869,2.73495,2.73748,7250000.0
2007-07-11 14:58:00,2.73315,2.739,2.7329,2.73544,8000000.0
2007-07-11 14:59:00,2.73991,2.73991,2.73538,2.73883,11000000.0
2007-07-11 15:00:00,2.73727,2.73867,2.73492,2.73554,13880000.0
2007-07-11 15:01:00,2.73682,2.74001,2.73576,2.7382,12130000.0
2007-07-11 15:02:00,2.73655,2.73951,2.73323,2.7382,8250000.0
2007-07-11 15:03:00,2.73435,2.73906,2.73242,2.73586,10250000.0
2007-07-11 15:04:00,2.73938,2.73938,2.73244,2.73867,8750000.0
2007-07-11 15:05:00,2.73784,2.73853,2.73589,2.73814,8250000.0
2007-07-11 15:06:00,2.73853,2.73853,2.73496,2.73825,7000000.0
2007-07-11 15:07:00,2.73877,2.73877,2.73379,2.73733,7250000.0
2007-07-11 15:08:00,2.7375,2.7375,2.73451,2.73706,7250000.0
2007-07-11 15:09:00,2.73711,2.73812,2.73426,2.73789,9250000.0
2007-07-11 15:10:00,2.73746,2.73799,2.73482,2.73684,7750000.0
2007-07-11 15:11:00,2.73247,2.73778,2.73141,2.73432,6250000.0
2007-07-11 15:12:00,2.7379,2.7379,2.73491,2.73719,10500000.0
2007-07-11 15:13:00,2.73308,2.73805,2.73308,2.73774,12130000.0
2007-07-11 15:14:00,2.73655,2.73655,2.73172,2.73172,5260000.0
2007-07-11 15:15:00,2.7354,2.73777,2.73277,2.73487,9500000.0
2007-07-11 15:16:00,2.7364,2.7386,2.73571,2.7373,7750000.0
2007-07-11 15:17:00,2.73653,2.737,2.73144,2.737,12630000.0
2007-07-11 15:18:00,2.73762,2.73762,2.7336,2.73374,5500000.0
2007-07-11 15:19:00,2.73421,2.73618,2.7324,2.7324,7130000.0
2007-07-11 15:20:00,2.73583,2.73772,2.73414,2.73772,6500000.0
2007-07-11 15:21:00,2.73714,2.73725,2.73027,2.73466,12250000.0
2007-07-11 15:22:00,2.73694,2.73738,2.73054,2.73502,12250000.0
2007-07-11 15:23:00,2.73669,2.73699,2.73188,2.73575,5500000.0
2007-07-11 15:24:00,2.73599,2.73833,2.73175,2.73638,8250000.0
2007-07-11 15:25:00,2.73717,2.73881,2.73525,2.73881,10000000.0
2007-07-11 15:26:00,2.73678,2.73818,2.73197,2.73718,17380000.0
2007-07-11 15:27:00,2.73585,2.73871,2.73584,2.73735,8500000.0
2007-07-11 15:28:00,2.73624,2.73867,2.73358,2.73756,5500000.0
2007-07-11 15:29:00,2.73527,2.73864,2.73443,2.73469,7750000.0
2007-07-11 15:30:00,2.73629,2.73907,2.73555,2.73907,9000000.0
2007-07-11 15:31:00,2.73886,2.73947,2.73541,2.73678,7500000.0
2007-07-11 15:32:00,2.74026,2.74026,2.73321,2.73913,11000000.0
2007-07-11 15:33:00,2.73792,2.73877,2.73591,2.73709,9000000.0
2007-07-11 15:34:00,2.73929,2.73929,2.73282,2.73472,5250000.0
2007-07-11 15:35:00,2.73511,2.73621,2.73084,2.73084,6750000.0
2007-07-11 15:36:00,2.73596,2.73669,2.73131,2.73596,9750000.0
2007-07-11 15:37:00,2.73696,2.73753,2.73457,2.73753,6000000.0
2007-07-11 15:38:00,2.73414,2.7375,2.73145,2.73518,13500000.0
2007-07-11 15:39:00,2.73682,2.73682,2.73006,2.73328,7250000.0
2007-07-11 15:40:00,2.73115,2.73592,2.72906,2.73592,9000000.0
2007-07-11 15:41:00,2.7314,2.73598,2.7314,2.73227,7130000.0
2007-07-11 15:42:00,2.73598,2.73626,2.73296,2.73414,5500000.0
2007-07-11 15:43:00,2.73053,2.73568,2.73053,2.73568,5750000.0
2007-07-11 15:44:00,2.73668,2.73722,2.73179,2.73179,9750000.0
2007-07-11 15:45:00,2.73539,2.73614,2.73309,2.73498,11750000.0
2007-07-11 15:46:00,2.73557,2.73557,2.73081,2.7343,13630000.0
2007-07-11 15:47:00,2.73294,2.73476,2.7313,2.7342,8750000.0
2007-07-11 15:48:00,2.73507,2.73624,2.73202,2.73554,7500000.0
2007-07-11 15:49:00,2.73531,2.73531,2.72875,2.73133,8880000.0
2007-07-11 15:50:00,2.7355,2.7355,2.72971,2.73441,10630000.0
2007-07-11 15:51:00,2.73193,2.73521,2.72963,2.73502,7250000.0
2007-07-11 15:52:00,2.7318,2.73444,2.72946,2.7339,8880000.0
2007-07-11 15:53:00,2.73625,2.73625,2.73044,2.7343,10000000.0
2007-07-11 15:54:00,2.73615,2.7367,2.72845,2.73493,7500000.0
2007-07-11 15:55:00,2.73567,2.73567,2.72937,2.735,6500000.0
2007-07-11 15:56:00,2.73206,2.73503,2.7311,2.73485,6250000.0
2007-07-11 15:57:00,2.73419,2.7356,2.73041,2.73178,9750000.0
2007-07-11 15:58:00,2.735,2.735,2.73134,2.73134,6630000.0
2007-07-11 15:59:00,2.73533,2.73657,2.73099,2.73571,8250000.0
2007-07-11 16:00:00,2.73484,2.73652,2.73189,2.73652,12250000.0
2007-07-11 16:01:00,2.73614,2.73614,2.73163,2.73163,11000000.0
2007-07-11 16:02:00,2.7352,2.73675,2.73165,2.73165,6250000.0
2007-07-11 16:03:00,2.73596,2.73631,2.73304,2.73409,7000000.0
2007-07-11 16:04:00,2.73445,2.73665,2.7343,2.73564,8750000.0
2007-07-11 16:05:00,2.73358,2.73582,2.72981,2.73453,7750000.0
2007-07-11 16:06:00,2.73471,2.73581,2.73359,2.73492,7500000.0
2007-07-11 16:07:00,2.73499,2.73529,2.73326,2.73485,8000000.0
2007-07-11 16:08:00,2.73335,2.73348,2.73185,2.73323,9250000.0
2007-07-11 16:09:00,2.73355,2.73485,2.73243,2.73423,6760000.0
2007-07-11 16:10:00,2.73367,2.73533,2.73149,2.73533,11750000.0
2007-07-11 16:11:00,2.73441,2.73492,2.73116,2.73187,12380000.0
2007-07-11 16:12:00,2.73416,2.73616,2.73111,2.73216,11130000.0
2007-07-11 16:13:00,2.73518,2.73518,2.73211,2.73405,7500000.0
2007-07-11 16:14:00,2.73165,2.73518,2.73165,2.73262,9250000.0
2007-07-11 16:15:00,2.73258,2.73535,2.73123,2.73535,8130000.0
2007-07-11 16:16:00,2.73366,2.73467,2.72938,2.73159,11000000.0
2007-07-11 16:17:00,2.73295,2.73373,2.7302,2.73168,6380000.0
2007-07-11 16:18:00,2.73224,2.73312,2.72878,2.73299,12000000.0
2007-07-11 16:19:00,2.73474,2.73566,2.72986,2.73331,13000000.0
2007-07-11 16:20:00,2.73497,2.73565,2.72871,2.73416,10010000.0
2007-07-11 16:21:00,2.73376,2.73445,2.7283,2.73151,6000000.0
2007-07-11 16:22:00,2.73292,2.7338,2.7313,2.73192,8500000.0
2007-07-11 16:23:00,2.73269,2.73407,2.732,2.73371,7630000.0
2007-07-11 16:24:00,2.73089,2.73366,2.72814,2.73163,11250000.0
2007-07-11 16:25:00,2.73421,2.73421,2.73115,2.73308,7500000.0
2007-07-11 16:26:00,2.73408,2.7342,2.72914,2.72914,10500000.0
2007-07-11 16:27:00,2.73287,2.73328,2.7286,2.73119,9750000.0
2007-07-11 16:28:00,2.73144,2.73307,2.72684,2.73307,8750000.0
2007-07-11 16:29:00,2.73079,2.73293,2.72892,2.73186,10500000.0
2007-07-11 16:30:00,2.73338,2.73338,2.72785,2.73308,6880000.0
2007-07-11 16:31:00,2.73041,2.7322,2.72869,2.7322,10130000.0
2007-07-11 16:32:00,2.73164,2.73338,2.72734,2.72992,6510000.0
2007-07-11 16:33:00,2.733,2.73314,2.7286,2.73268,10000000.0
2007-07-11 16:34:00,2.73275,2.73307,2.72908,2.73138,14500000.0
2007-07-11 16:35:00,2.73051,2.73381,2.72974,2.73333,6500000.0
2007-07-11 16:36:00,2.73209,2.73438,2.72816,2.73169,14000000.0
2007-07-11 16:37:00,2.72952,2.7326,2.72869,2.73239,8130000.0
2007-07-11 16:38:00,2.73069,2.73157,2.72686,2.73027,10630000.0
2007-07-11 16:39:00,2.73281,2.73281,2.72593,2.72992,7750000.0
2007-07-11 16:40:00,2.73099,2.73257,2.72736,2.73057,9250000.0
2007-07-11 16:41:00,2.72749,2.73101,2.72452,2.73101,10510000.0
2007-07-11 16:42:00,2.72882,2.73238,2.72589,2.73238,10000000.0
2007-07-11 16:43:00,2.72585,2.73295,2.72585,2.73295,6750000.0
2007-07-11 16:44:00,2.7311,2.73295,2.72885,2.72885,6750000.0
2007-07-11 16:45:00,2.73321,2.73321,2.72775,2.73142,10750000.0
2007-07-11 16:46:00,2.73056,2.73289,2.72789,2.73234,10750000.0
2007-07-11 16:47:00,2.73057,2.73266,2.72954,2.73266,5250000.0
2007-07-11 16:48:00,2.73283,2.73283,2.72649,2.73202,9750000.0
2007-07-11 16:49:00,2.73394,2.73394,2.72692,2.73038,7500000.0
2007-07-11 16:50:00,2.73324,2.73324,2.72643,2.73252,7000000.0
2007-07-11 16:51:00,2.73163,2.73317,2.72734,2.73317,5500000.0
2007-07-11 16:52:00,2.72793,2.73288,2.72793,2.73288,5880000.0
2007-07-11 16:53:00,2.73195,2.73273,2.72909,2.72983,7130000.0
2007-07-11 16:54:00,2.73216,2.73456,2.7305,2.73137,10750000.0
2007-07-11 16:55:00,2.73171,2.73264,2.72822,2.72822,6000000.0
2007-07-11 16:56:00,2.73249,2.73281,2.72973,2.73194,9500000.0
2007-07-11 16:57:00,2.72687,2.73196,2.72687,2.73146,12250000.0
2007-07-11 16:58:00,2.73036,2.73168,2.72773,2.73154,7880000.0
2007-07-11 16:59:00,2.73267,2.73404,2.7295,2.73211,9750000.0
2007-07-11 17:00:00,2.73206,2.73254,2.72924,2.73143,9250000.0
2007-07-11 17:01:00,2.73149,2.73266,2.72598,2.73211,7250000.0
2007-07-11 17:02:00,2.73258,2.73334,2.7298,2.7298,7500000.0
2007-07-11 17:03:00,2.73059,2.73351,2.72882,2.73196,11250000.0
2007-07-11 17:04:00,2.73378,2.73378,2.72773,2.72967,9000000.0
2007-07-11 17:05:00,2.7315,2.73352,2.72814,2.73352,7000000.0
2007-07-11 17:06:00,2.73143,2.73217,2.72727,2.72944,8750000.0
2007-07-11 17:07:00,2.73131,2.73274,2.7288,2.73096,12880000.0
2007-07-11 17:08:00,2.72922,2.73307,2.72922,2.73036,8250000.0
2007-07-11 17:09:00,2.731,2.73375,2.731,2.73305,6250000.0
2007-07-11 17:10:00,2.72678,2.73318,2.72678,2.73197,11880000.0
2007-07-11 17:11:00,2.73184,2.73534,2.72784,2.73534,8250000.0
2007-07-11 17:12:00,2.73271,2.73467,2.73104,2.73335,4510000.0
2007-07-11 17:13:00,2.73579,2.73579,2.73037,2.7343,8630000.0
2007-07-11 17:14:00,2.73404,2.73538,2.72868,2.73538,6000000.0
2007-07-11 17:15:00,2.73217,2.73539,2.72949,2.73234,12250000.0
2007-07-11 17:16:00,2.73502,2.73502,2.73073,2.73214,6750000.0
2007-07-11 17:17:00,2.73527,2.73527,2.72998,2.73317,7750000.0
2007-07-11 17:18:00,2.73316,2.73503,2.73152,2.7341,10000000.0
2007-07-11 17:19:00,2.73148,2.73371,2.7303,2.73145,10250000.0
2007-07-11 17:20:00,2.73199,2.73388,2.73099,2.73388,12250000.0
2007-07-11 17:21:00,2.73387,2.73451,2.73093,2.73316,11000000.0
2007-07-11 17:22:00,2.73479,2.73479,2.73223,2.73463,6750000.0
2007-07-11 17:23:00,2.73375,2.73535,2.73214,2.73462,10750000.0
2007-07-11 17:24:00,2.73003,2.73402,2.73003,2.7332,5750000.0
2007-07-11 17:25:00,2.73201,2.73578,2.73196,2.73409,7880000.0
2007-07-11 17:26:00,2.73349,2.73513,2.73005,2.73395,8250000.0
2007-07-11 17:27:00,2.73311,2.73576,2.72993,2.73538,9500000.0
2007-07-11 17:28:00,2.73322,2.73459,2.73055,2.73224,7630000.0
2007-07-11 17:29:00,2.7332,2.73442,2.73137,2.73397,9130000.0
2007-07-11 17:30:00,2.7348,2.735,2.73066,2.73066,8500000.0
2007-07-11 17:31:00,2.73372,2.7345,2.73081,2.73319,7000000.0
2007-07-11 17:32:00,2.73065,2.73388,2.72966,2.72966,9750000.0
2007-07-11 17:33:00,2.73256,2.73427,2.73172,2.73377,14750000.0
2007-07-11 17:34:00,2.735,2.735,2.7306,2.733,9000000.0
2007-07-11 17:35:00,2.72895,2.73422,2.72895,2.73422,5250000.0
2007-07-11 17:36:00,2.73264,2.7341,2.73021,2.73378,6500000.0
2007-07-11 17:37:00,2.73245,2.73553,2.73208,2.73541,7750000.0
2007-07-11 17:38:00,2.7345,2.7363,2.73069,2.7363,9000000.0
2007-07-11 17:39:00,2.73453,2.7362,2.73293,2.73534,7000000.0
2007-07-11 17:40:00,2.73286,2.73576,2.73099,2.73475,11500000.0
2007-07-11 17:41:00,2.73565,2.73686,2.73321,2.73686,13250000.0
2007-07-11 17:42:00,2.73608,2.73652,2.73278,2.73475,10750000.0
2007-07-11 17:43:00,2.7354,2.73577,2.73241,2.73493,7500000.0
2007-07-11 17:44:00,2.73432,2.73575,2.73303,2.73516,10250000.0
2007-07-11 17:45:00,2.73409,2.73595,2.73297,2.73575,6500000.0
2007-07-11 17:46:00,2.73453,2.73561,2.73132,2.73152,11000000.0
2007-07-11 17:47:00,2.73525,2.7358,2.73109,2.73321,6000000.0
2007-07-11 17:48:00,2.73178,2.73549,2.73145,2.73216,6250000.0
2007-07-11 17:49:00,2.73139,2.73601,2.73009,2.73177,10630000.0
2007-07-11 17:50:00,2.73299,2.73544,2.73251,2.73444,7500000.0
2007-07-11 17:51:00,2.73699,2.73699,2.73081,2.73256,9750000.0
2007-07-11 17:52:00,2.73693,2.73693,2.73398,2.73593,7750000.0
2007-07-11 17:53:00,2.73469,2.73615,2.73229,2.73288,9130000.0
2007-07-11 17:54:00,2.73304,2.73599,2.73218,2.73264,9000000.0
2007-07-11 17:55:00,2.73562,2.73704,2.73393,2.73393,5500000.0
2007-07-11 17:56:00,2.73515,2.73668,2.73145,2.73492,10130000.0
2007-07-11 17:57:00,2.73194,2.73641,2.72845,2.72845,6250000.0
2007-07-11 17:58:00,2.73565,2.73589,2.72953,2.73128,9380000.0
2007-07-11 17:59:00,2.73447,2.73535,2.72961,2.73472,5880000.0
2007-07-11 18:00:00,2.73568,2.73593,2.72984,2.73577,12260000.0
2007-07-11 18:01:00,2.73574,2.7366,2.73184,2.73424,13500000.0
2007-07-11 18:02:00,2.73522,2.73681,2.73206,2.73563,11750000.0
2007-07-11 18:03:00,2.73519,2.73745,2.73377,2.73745,7000000.0
2007-07-11 18:04:00,2.73461,2.73581,2.73237,2.73505,5500000.0
2007-07-11 18:05:00,2.73464,2.73612,2.72985,2.73531,9250000.0
2007-07-11 18:06:00,2.73635,2.73635,2.73126,2.73401,8000000.0
2007-07-11 18:07:00,2.73367,2.73519,2.73022,2.7319,9750000.0
2007-07-11 18:08:00,2.73571,2.73579,2.73058,2.73191,8000000.0
2007-07-11 18:09:00,2.7319,2.73479,2.72936,2.73202,9500000.0
2007-07-11 18:10:00,2.73073,2.73558,2.73073,2.73389,7250000.0
2007-07-11 18:11:00,2.73268,2.73463,2.73043,2.73463,7250000.0
2007-07-11 18:12:00,2.73153,2.73531,2.73141,2.73407,5380000.0
2007-07-11 18:13:00,2.73548,2.73548,2.72859,2.72977,7750000.0
2007-07-11 18:14:00,2.73275,2.73579,2.73175,2.73579,13500000.0
2007-07-11 18:15:00,2.73536,2.73536,2.72764,2.7334,9000000.0
2007-07-11 18:16:00,2.73517,2.73517,2.72934,2.73073,9010000.0
2007-07-11 18:17:00,2.7331,2.73407,2.7286,2.7286,15380000.0
2007-07-11 18:18:00,2.734,2.73402,2.72817,2.73094,12750000.0
2007-07-11 18:19:00,2.73145,2.73321,2.72931,2.72931,5500000.0
2007-07-11 18:20:00,2.73303,2.73498,2.73101,2.73118,8880000.0
2007-07-11 18:21:00,2.73082,2.73472,2.73075,2.73323,6000000.0
2007-07-11 18:22:00,2.72857,2.73426,2.72857,2.73049,9020000.0
2007-07-11 18:23:00,2.73454,2.73545,2.73145,2.73545,7250000.0
2007-07-11 18:24:00,2.73354,2.73467,2.72971,2.73315,13630000.0
2007-07-11 18:25:00,2.72988,2.73418,2.72988,2.7334,6250000.0
2007-07-11 18:26:00,2.73104,2.73412,2.72905,2.73412,7750000.0
2007-07-11 18:27:00,2.73265,2.73373,2.72731,2.73229,7250000.0
2007-07-11 18:28:00,2.73251,2.73375,2.73002,2.73024,6750000.0
2007-07-11 18:30:00,2.73324,2.73697,2.72897,2.72944,14250000.0
2007-07-11 18:31:00,2.73408,2.73408,2.73095,2.73259,9380000.0
2007-07-11 18:32:00,2.73249,2.73366,2.72885,2.72977,10130000.0
2007-07-11 18:33:00,2.7285,2.73328,2.72578,2.72578,8000000.0
2007-07-11 18:34:00,2.73367,2.73367,2.72816,2.73247,10130000.0
2007-07-11 18:35:00,2.73442,2.73487,2.73022,2.73314,5250000.0
2007-07-11 18:36:00,2.73153,2.7332,2.72777,2.73254,8250000.0
2007-07-11 18:37:00,2.72984,2.73342,2.72984,2.73214,10500000.0
2007-07-11 18:38:00,2.73047,2.73407,2.72716,2.73237,10750000.0
2007-07-11 18:39:00,2.7336,2.73446,2.72853,2.73133,7750000.0
2007-07-11 18:40:00,2.7304,2.73398,2.72946,2.73285,9000000.0
2007-07-11 18:41:00,2.72901,2.73388,2.72757,2.73347,8630000.0
2007-07-11 18:42:00,2.73226,2.73401,2.72762,2.73001,7500000.0
2007-07-11 18:43:00,2.73239,2.7329,2.72644,2.73258,10500000.0
2007-07-11 18:44:00,2.73048,2.73294,2.72899,2.73266,13000000.0
2007-07-11 18:45:00,2.73377,2.73377,2.72577,2.72839,7380000.0
2007-07-11 18:46:00,2.73115,2.73218,2.72693,2.73126,9630000.0
2007-07-11 18:47:00,2.73123,2.73327,2.72732,2.73327,8500000.0
2007-07-11 18:48:00,2.73199,2.73241,2.72842,2.73112,6880000.0
2007-07-11 18:49:00,2.73294,2.73294,2.72908,2.73107,8250000.0
2007-07-11 18:50:00,2.73233,2.73233,2.72919,2.73193,6630000.0
2007-07-11 18:51:00,2.72829,2.73173,2.72656,2.73079,8750000.0
2007-07-11 18:52:00,2.73101,2.73289,2.72832,2.73289,5880000.0
2007-07-11 18:53:00,2.73373,2.73373,2.72991,2.73236,11250000.0
2007-07-11 18:54:00,2.73026,2.73278,2.72894,2.73124,10500000.0
2007-07-11 18:55:00,2.73244,2.73244,2.72522,2.72522,5750000.0
2007-07-11 18:56:00,2.73071,2.73267,2.72721,2.72721,13000000.0
2007-07-11 18:57:00,2.73306,2.73311,2.72737,2.73216,7750000.0
2007-07-11 18:58:00,2.73102,2.73365,2.72739,2.73003,10500000.0
2007-07-11 18:59:00,2.72733,2.73228,2.72649,2.73228,5750000.0
2007-07-11 19:00:00,2.73267,2.73272,2.72735,2.73135,12130000.0
2007-07-11 19:01:00,2.73179,2.73235,2.72695,2.73038,8500000.0
2007-07-11 19:02:00,2.73317,2.7348,2.72818,2.72818,14000000.0
2007-07-11 19:03:00,2.73181,2.73181,2.7289,2.7289,6000000.0
2007-07-11 19:04:00,2.73067,2.73301,2.72859,2.72982,7000000.0
2007-07-11 19:05:00,2.73066,2.73417,2.72943,2.73111,7000000.0
2007-07-11 19:06:00,2.73351,2.73417,2.72876,2.73152,8630000.0
2007-07-11 19:07:00,2.73026,2.73456,2.72978,2.73036,7750000.0
2007-07-11 19:08:00,2.73225,2.73392,2.73178,2.7336,8750000.0
2007-07-11 19:09:00,2.7349,2.7349,2.73068,2.73224,6750000.0
2007-07-11 19:10:00,2.73331,2.73333,2.73042,2.73333,5630000.0
2007-07-11 19:11:00,2.73071,2.73302,2.72813,2.73185,12000000.0
2007-07-11 19:12:00,2.73298,2.73323,2.7305,2.7305,6000000.0
2007-07-11 19:13:00,2.73487,2.73487,2.73138,2.73321,6750000.0
2007-07-11 19:14:00,2.72974,2.73411,2.72932,2.72932,8000000.0
2007-07-11 19:15:00,2.73442,2.73528,2.7303,2.73162,11260000.0
2007-07-11 19:17:00,2.73288,2.73472,2.73288,2.73451,12630000.0
2007-07-11 19:18:00,2.73347,2.73347,2.72901,2.72981,15500000.0
2007-07-11 19:19:00,2.73451,2.73512,2.73038,2.73038,8130000.0
2007-07-11 19:20:00,2.73515,2.73515,2.72976,2.73075,10000000.0
2007-07-11 19:21:00,2.73055,2.7334,2.72676,2.73145,5500000.0
2007-07-11 19:22:00,2.7332,2.73518,2.73139,2.73518,8880000.0
2007-07-11 19:23:00,2.73334,2.7349,2.7314,2.7349,10250000.0
2007-07-11 19:24:00,2.73171,2.73171,2.72699,2.72965,7500000.0
2007-07-11 19:25:00,2.73356,2.73356,2.7251,2.73261,6000000.0
2007-07-11 19:26:00,2.73132,2.73397,2.73132,2.73311,8130000.0
2007-07-11 19:27:00,2.73277,2.73442,2.73087,2.73417,8000000.0
2007-07-11 19:28:00,2.73452,2.73483,2.73028,2.73288,6000000.0
2007-07-11 19:29:00,2.73204,2.73395,2.72959,2.73395,20500000.0
2007-07-11 19:30:00,2.72841,2.73481,2.72841,2.73387,9250000.0
2007-07-11 19:31:00,2.72947,2.73522,2.72762,2.73522,7380000.0
2007-07-11 19:32:00,2.73188,2.73294,2.72973,2.73095,9880000.0
2007-07-11 19:33:00,2.73354,2.7343,2.72877,2.73371,8130000.0
2007-07-11 19:35:00,2.7339,2.73464,2.72963,2.73232,7500000.0
2007-07-11 19:36:00,2.73079,2.73459,2.73079,2.7337,6000000.0
2007-07-11 19:37:00,2.73151,2.73461,2.72975,2.73188,10630000.0
2007-07-11 19:38:00,2.73223,2.73356,2.73002,2.73002,7750000.0
2007-07-11 19:39:00,2.73341,2.73457,2.73203,2.73319,6880000.0
2007-07-11 19:40:00,2.73147,2.73444,2.73109,2.73109,8380000.0
2007-07-11 19:41:00,2.73529,2.73529,2.72943,2.73199,8500000.0
2007-07-11 19:42:00,2.73072,2.73142,2.73058,2.73142,7250000.0
2007-07-11 19:43:00,2.73128,2.73385,2.73128,2.73354,6880000.0
2007-07-11 19:44:00,2.73433,2.73433,2.72972,2.73073,7000000.0
2007-07-11 19:45:00,2.73437,2.73455,2.72993,2.73129,10130000.0
2007-07-11 19:46:00,2.73458,2.73458,2.73185,2.73427,8000000.0
2007-07-11 19:47:00,2.73383,2.73451,2.72945,2.73417,5630000.0
2007-07-11 19:48:00,2.73511,2.73511,2.73108,2.73475,6630000.0
2007-07-11 19:49:00,2.73444,2.73496,2.73192,2.73192,9630000.0
2007-07-11 19:50:00,2.7346,2.7346,2.72827,2.7327,8750000.0
2007-07-11 19:51:00,2.73456,2.73456,2.72904,2.73151,4000000.0
2007-07-11 19:52:00,2.73305,2.73503,2.73248,2.73495,10500000.0
2007-07-11 19:53:00,2.73486,2.73603,2.73333,2.73434,6250000.0
2007-07-11 19:54:00,2.73202,2.73428,2.72705,2.72705,6750000.0
2007-07-11 19:55:00,2.73295,2.73501,2.73268,2.73458,8500000.0
2007-07-11 19:56:00,2.73448,2.73479,2.72972,2.73348,7750000.0
2007-07-11 19:58:00,2.73356,2.73494,2.73092,2.7338,8000000.0
2007-07-11 19:59:00,2.73196,2.73396,2.73084,2.73396,5250000.0
2007-07-11 20:00:00,2.73514,2.73517,2.73042,2.7312,8500000.0
2007-07-11 20:01:00,2.73522,2.73522,2.72891,2.73376,6750000.0
2007-07-11 20:02:00,2.73282,2.73458,2.73067,2.73158,10500000.0
2007-07-11 20:03:00,2.7357,2.7357,2.72974,2.7316,9260000.0
2007-07-11 20:04:00,2.73446,2.7346,2.73117,2.73156,6750000.0
2007-07-11 20:05:00,2.73514,2.73514,2.73085,2.7336,10500000.0
2007-07-11 20:06:00,2.72989,2.73376,2.72856,2.73229,9750000.0
2007-07-11 20:07:00,2.73221,2.73552,2.72945,2.73501,9000000.0
2007-07-11 20:08:00,2.72866,2.73401,2.72866,2.72983,8380000.0
2007-07-11 20:09:00,2.73358,2.73513,2.73222,2.73513,5750000.0
2007-07-11 20:10:00,2.73488,2.73498,2.73189,2.73189,7750000.0
2007-07-11 20:11:00,2.73342,2.73517,2.72894,2.7338,6510000.0
2007-07-11 20:12:00,2.7347,2.73494,2.73001,2.73494,6250000.0
2007-07-11 20:13:00,2.73212,2.73533,2.73212,2.73502,7250000.0
2007-07-11 20:14:00,2.73217,2.73473,2.72961,2.73108,5750000.0
2007-07-11 20:15:00,2.73225,2.7355,2.73176,2.73187,10750000.0
2007-07-11 20:16:00,2.73257,2.73542,2.73257,2.73531,10260000.0
2007-07-11 20:17:00,2.7353,2.73612,2.7316,2.73573,7000000.0
2007-07-11 20:18:00,2.72947,2.73602,2.72947,2.73602,6000000.0
2007-07-11 20:19:00,2.73525,2.73525,2.73281,2.73281,8250000.0
2007-07-11 20:20:00,2.7372,2.73723,2.73149,2.73651,8250000.0
2007-07-11 20:21:00,2.73662,2.73662,2.73208,2.73261,8380000.0
2007-07-11 20:22:00,2.73568,2.73599,2.73466,2.73492,7000000.0
2007-07-11 20:23:00,2.73283,2.73533,2.72945,2.72945,5750000.0
2007-07-11 20:24:00,2.73302,2.73548,2.72971,2.72971,11000000.0
2007-07-11 20:25:00,2.73419,2.73484,2.73256,2.73256,7000000.0
2007-07-11 20:26:00,2.73344,2.73629,2.72966,2.73175,10500000.0
2007-07-11 20:27:00,2.73387,2.73595,2.7325,2.7325,5500000.0
2007-07-11 20:28:00,2.7324,2.7324,2.72983,2.73194,9250000.0
2007-07-11 20:29:00,2.73542,2.73542,2.73188,2.73541,8750000.0
2007-07-11 20:30:00,2.73314,2.73514,2.73055,2.73246,10380000.0
2007-07-11 20:31:00,2.73568,2.73598,2.73188,2.73188,7250000.0
2007-07-11 20:32:00,2.73448,2.73502,2.73057,2.73373,6500000.0
2007-07-11 20:33:00,2.73286,2.73587,2.72923,2.7327,12500000.0
2007-07-11 20:34:00,2.73057,2.73481,2.73057,2.73481,7500000.0
2007-07-11 20:35:00,2.73443,2.7354,2.73011,2.7354,5760000.0
2007-07-11 20:36:00,2.73212,2.73602,2.73212,2.73354,6750000.0
2007-07-11 20:37:00,2.73637,2.73637,2.73098,2.73325,9000000.0
2007-07-11 20:38:00,2.73476,2.73527,2.73062,2.73062,6000000.0
2007-07-11 20:39:00,2.73184,2.73419,2.72889,2.72889,5630000.0
2007-07-11 20:40:00,2.73526,2.73599,2.73074,2.73267,7000000.0
2007-07-11 20:41:00,2.73337,2.73591,2.73142,2.73591,9250000.0
2007-07-11 20:42:00,2.73441,2.73529,2.7313,2.73529,8250000.0
2007-07-11 20:43:00,2.73441,2.73441,2.73258,2.73433,6250000.0
2007-07-11 20:44:00,2.73411,2.7355,2.72933,2.73219,12500000.0
2007-07-11 20:45:00,2.73494,2.7361,2.7338,2.73574,7380000.0
2007-07-11 20:46:00,2.72964,2.73436,2.72964,2.73402,6010000.0
2007-07-11 20:47:00,2.73444,2.73444,2.72912,2.73364,12750000.0
2007-07-11 20:48:00,2.7337,2.73521,2.7329,2.73373,6750000.0
2007-07-11 20:49:00,2.73402,2.73492,2.72945,2.73192,7750000.0
2007-07-11 20:50:00,2.73255,2.73522,2.73228,2.7333,5500000.0
2007-07-11 20:51:00,2.73328,2.73675,2.73099,2.73531,8380000.0
2007-07-11 20:52:00,2.73376,2.73478,2.72869,2.73415,6000000.0
2007-07-11 20:53:00,2.73388,2.73575,2.73225,2.73572,6750000.0
2007-07-11 20:54:00,2.73592,2.73592,2.73253,2.73286,9880000.0
2007-07-11 20:55:00,2.73535,2.73602,2.73306,2.73306,10380000.0
2007-07-11 20:56:00,2.73575,2.73614,2.7305,2.73555,8130000.0
2007-07-11 20:57:00,2.7345,2.73617,2.73298,2.73564,9250000.0
2007-07-11 20:58:00,2.73609,2.73636,2.73399,2.73507,5750000.0
2007-07-11 20:59:00,2.73524,2.73579,2.72865,2.73526,11000000.0
2007-07-11 21:00:00,2.73543,2.73678,2.73245,2.73443,7380000.0
2007-07-11 21:01:00,2.73411,2.7366,2.73369,2.73622,8250000.0
2007-07-11 21:02:00,2.73292,2.73713,2.73292,2.73713,11750000.0
2007-07-11 21:03:00,2.73554,2.73618,2.73388,2.73583,8630000.0
2007-07-11 21:04:00,2.7366,2.73673,2.73196,2.73638,10750000.0
2007-07-11 21:05:00,2.73331,2.73671,2.73331,2.73366,15500000.0
2007-07-11 21:06:00,2.73769,2.73769,2.73194,2.73194,5500000.0
2007-07-11 21:07:00,2.73432,2.73728,2.73207,2.73728,6000000.0
2007-07-11 21:08:00,2.73537,2.73772,2.73227,2.73398,8750000.0
2007-07-11 21:09:00,2.7321,2.73695,2.7321,2.73468,8750000.0
2007-07-11 21:10:00,2.736,2.73745,2.73387,2.73505,6500000.0
2007-07-11 21:11:00,2.73501,2.73752,2.73478,2.73478,6380000.0
2007-07-11 21:12:00,2.73482,2.73786,2.73466,2.73466,5250000.0
2007-07-11 21:13:00,2.7341,2.73733,2.73348,2.73633,9750000.0
2007-07-11 21:14:00,2.73654,2.73737,2.73186,2.73186,8250000.0
2007-07-11 21:15:00,2.73812,2.73812,2.73428,2.73627,7750000.0
2007-07-11 21:16:00,2.73483,2.73796,2.73345,2.73345,6000000.0
2007-07-11 21:18:00,2.73725,2.73772,2.73345,2.73345,9250000.0
2007-07-11 21:20:00,2.73739,2.73739,2.73244,2.73653,8000000.0
2007-07-11 21:21:00,2.73426,2.73692,2.73086,2.73687,6000000.0
2007-07-11 21:22:00,2.73542,2.73942,2.73137,2.73747,8500000.0
2007-07-11 21:23:00,2.73414,2.73771,2.73402,2.73544,5250000.0
2007-07-11 21:24:00,2.73505,2.73733,2.73312,2.73325,6880000.0
2007-07-11 21:25:00,2.73551,2.73774,2.73004,2.73513,6630000.0
2007-07-11 21:26:00,2.73205,2.7371,2.73205,2.73579,9130000.0
2007-07-11 21:27:00,2.73646,2.73768,2.73559,2.7366,8000000.0
2007-07-11 21:28:00,2.7327,2.73782,2.73214,2.73753,8000000.0
2007-07-11 21:29:00,2.73441,2.73653,2.73116,2.73518,8500000.0
2007-07-11 21:31:00,2.73362,2.73728,2.73362,2.73474,9130000.0
2007-07-11 21:32:00,2.73636,2.73749,2.73439,2.73749,7000000.0
2007-07-11 21:33:00,2.73573,2.73742,2.73533,2.73546,5750000.0
2007-07-11 21:34:00,2.73579,2.73901,2.73314,2.73612,8380000.0
2007-07-11 21:35:00,2.7351,2.73818,2.7335,2.738,6000000.0
2007-07-11 21:36:00,2.73619,2.73801,2.73509,2.73509,5880000.0
2007-07-11 21:37:00,2.73661,2.73792,2.73421,2.73769,7750000.0
2007-07-11 21:38:00,2.73802,2.73863,2.73637,2.73863,6500000.0
2007-07-11 21:39:00,2.7381,2.73832,2.73234,2.73234,5750000.0
2007-07-11 21:40:00,2.73189,2.73709,2.7314,2.73709,9250000.0
2007-07-11 21:41:00,2.73533,2.73963,2.73349,2.73963,11750000.0
2007-07-11 21:42:00,2.73875,2.73875,2.73633,2.73633,3750000.0
2007-07-11 21:43:00,2.73816,2.73829,2.73523,2.73696,7000000.0
2007-07-11 21:44:00,2.73692,2.73692,2.73211,2.73211,4130000.0
2007-07-11 21:45:00,2.73394,2.73797,2.73394,2.73797,10630000.0
2007-07-11 21:46:00,2.73703,2.73872,2.73547,2.73872,7130000.0
2007-07-11 21:47:00,2.73859,2.7388,2.73438,2.73777,10250000.0
2007-07-11 21:48:00,2.73546,2.73891,2.73451,2.73861,10750000.0
2007-07-11 21:49:00,2.73542,2.73868,2.73286,2.73737,12500000.0
2007-07-11 21:50:00,2.73454,2.73734,2.732,2.73562,8500000.0
2007-07-11 21:51:00,2.7333,2.73761,2.73228,2.73542,6500000.0
2007-07-11 21:52:00,2.73916,2.73916,2.73492,2.73737,6750000.0
2007-07-11 21:53:00,2.73558,2.73819,2.73467,2.73467,11380000.0
2007-07-11 21:54:00,2.73719,2.73852,2.73378,2.73531,6750000.0
2007-07-11 21:55:00,2.73599,2.73694,2.73449,2.73458,5500000.0
2007-07-11 21:56:00,2.73811,2.73824,2.73234,2.73526,5880000.0
2007-07-11 21:57:00,2.73391,2.73807,2.73298,2.73298,10750000.0
2007-07-11 21:58:00,2.73198,2.73606,2.73105,2.73529,5500000.0
2007-07-11 21:59:00,2.73373,2.7363,2.73373,2.73537,9000000.0
2007-07-11 22:00:00,2.73658,2.73807,2.73367,2.73626,8000000.0
2007-07-11 22:01:00,2.73454,2.7383,2.734,2.7383,5500000.0
2007-07-11 22:02:00,2.73766,2.73824,2.73514,2.73743,10000000.0
2007-07-11 22:03:00,2.73699,2.73901,2.73301,2.73586,8380000.0
2007-07-11 22:04:00,2.73708,2.73863,2.73354,2.73521,6630000.0
2007-07-11 22:05:00,2.73844,2.7386,2.73418,2.73418,5630000.0
2007-07-11 22:06:00,2.73505,2.73759,2.73445,2.73672,7500000.0
2007-07-11 22:07:00,2.73566,2.73798,2.73361,2.73407,9750000.0
2007-07-11 22:08:00,2.73684,2.73712,2.7348,2.73609,5630000.0
2007-07-11 22:09:00,2.73439,2.73705,2.73138,2.7368,9130000.0
2007-07-11 22:10:00,2.73631,2.7396,2.73522,2.73522,6880000.0
2007-07-11 22:11:00,2.73286,2.73996,2.73286,2.73849,5250000.0
2007-07-11 22:12:00,2.73786,2.73786,2.73539,2.73539,7630000.0
2007-07-11 22:13:00,2.737,2.73926,2.73604,2.73926,5750000.0
2007-07-11 22:14:00,2.73629,2.74067,2.73629,2.73802,5750000.0
2007-07-11 22:15:00,2.73683,2.73986,2.73576,2.73576,6500000.0
2007-07-11 22:16:00,2.73601,2.73949,2.73498,2.73925,7500000.0
2007-07-11 22:17:00,2.73823,2.73863,2.73262,2.73776,10250000.0
2007-07-11 22:18:00,2.73896,2.73956,2.73563,2.73563,10000000.0
2007-07-11 22:19:00,2.73659,2.73929,2.73659,2.73813,9750000.0
2007-07-11 22:20:00,2.73773,2.73906,2.73476,2.73476,7250000.0
2007-07-11 22:21:00,2.7383,2.73892,2.7371,2.73892,6130000.0
2007-07-11 22:22:00,2.73725,2.73938,2.73377,2.73892,8500000.0
2007-07-11 22:23:00,2.73639,2.7398,2.7353,2.7396,10130000.0
2007-07-11 22:24:00,2.73512,2.73919,2.73512,2.73822,8250000.0
2007-07-11 22:25:00,2.73646,2.73848,2.73323,2.73323,5630000.0
2007-07-11 22:26:00,2.73764,2.73995,2.73747,2.73919,6750000.0
2007-07-11 22:27:00,2.73872,2.74088,2.73648,2.73655,8500000.0
2007-07-11 22:28:00,2.73632,2.73761,2.73468,2.73702,6000000.0
2007-07-11 22:29:00,2.74045,2.74045,2.73339,2.73919,8750000.0
2007-07-11 22:30:00,2.73612,2.7384,2.73461,2.7384,7750000.0
2007-07-11 22:31:00,2.73307,2.73804,2.73307,2.73433,5880000.0
2007-07-11 22:32:00,2.73981,2.73981,2.73456,2.73878,10250000.0
2007-07-11 22:33:00,2.73826,2.73981,2.73586,2.7385,11250000.0
2007-07-11 22:34:00,2.73722,2.73989,2.73419,2.73888,8250000.0
2007-07-11 22:35:00,2.73479,2.74208,2.73479,2.73885,5500000.0
2007-07-11 22:36:00,2.73788,2.73861,2.73628,2.7369,9130000.0
2007-07-11 22:37:00,2.73804,2.73934,2.73376,2.73667,11250000.0
2007-07-11 22:38:00,2.73711,2.73885,2.73711,2.73715,9000000.0
2007-07-11 22:39:00,2.73627,2.73963,2.73364,2.73364,6000000.0
2007-07-11 22:40:00,2.73663,2.73805,2.73511,2.73805,10750000.0
2007-07-11 22:41:00,2.73414,2.73874,2.73414,2.73847,6250000.0
2007-07-11 22:42:00,2.73669,2.7383,2.73512,2.73752,7250000.0
2007-07-11 22:43:00,2.73564,2.73819,2.73373,2.73819,5880000.0
2007-07-11 22:44:00,2.73709,2.73725,2.73353,2.73387,8630000.0
2007-07-11 22:45:00,2.73778,2.7378,2.73455,2.73627,10500000.0
2007-07-11 22:46:00,2.73372,2.7389,2.73372,2.73672,10130000.0
2007-07-11 22:47:00,2.73845,2.73845,2.73408,2.73785,5750000.0
2007-07-11 22:48:00,2.73481,2.73809,2.73458,2.73736,14880000.0
2007-07-11 22:49:00,2.73777,2.73777,2.73263,2.73263,6250000.0
2007-07-11 22:50:00,2.73417,2.738,2.73331,2.73632,10380000.0
2007-07-11 22:51:00,2.73372,2.73702,2.73372,2.73666,8000000.0
2007-07-11 22:52:00,2.73334,2.73675,2.73334,2.73636,6000000.0
2007-07-11 22:53:00,2.73679,2.73787,2.73481,2.73564,7750000.0
2007-07-11 22:54:00,2.7379,2.7379,2.73241,2.73626,13250000.0
2007-07-11 22:55:00,2.73677,2.73677,2.73261,2.73482,6760000.0
2007-07-11 22:56:00,2.73765,2.73827,2.73415,2.73624,7500000.0
2007-07-11 22:57:00,2.73497,2.73753,2.73245,2.73503,5500000.0
2007-07-11 22:58:00,2.73664,2.73719,2.73544,2.73708,5250000.0
2007-07-11 22:59:00,2.73583,2.73778,2.7325,2.73603,11750000.0
2007-07-11 23:00:00,2.73433,2.73826,2.73429,2.73616,6750000.0
2007-07-11 23:01:00,2.73554,2.73824,2.73554,2.73757,10500000.0
2007-07-11 23:02:00,2.73176,2.73716,2.73176,2.73295,7750000.0
2007-07-11 23:03:00,2.73721,2.73819,2.73539,2.7377,9630000.0
2007-07-11 23:04:00,2.7367,2.73787,2.73498,2.73766,6000000.0
2007-07-11 23:05:00,2.73675,2.73861,2.73508,2.73861,12500000.0
2007-07-11 23:06:00,2.73767,2.73861,2.73622,2.73861,5630000.0
2007-07-11 23:07:00,2.73521,2.73882,2.73514,2.73567,8130000.0
2007-07-11 23:08:00,2.73658,2.73895,2.73599,2.73867,10500000.0
2007-07-11 23:09:00,2.73703,2.7385,2.7337,2.73765,8000000.0
2007-07-11 23:10:00,2.7367,2.7375,2.73453,2.73476,12130000.0
2007-07-11 23:11:00,2.73666,2.73885,2.73184,2.73885,7630000.0
2007-07-11 23:12:00,2.73732,2.73799,2.73296,2.7348,8130000.0
2007-07-11 23:13:00,2.73802,2.73802,2.73441,2.73727,8510000.0
2007-07-11 23:14:00,2.73663,2.73836,2.73534,2.73836,6380000.0
2007-07-11 23:15:00,2.73579,2.73819,2.73345,2.7352,9380000.0
2007-07-11 23:16:00,2.73664,2.73717,2.73553,2.73553,4250000.0
2007-07-11 23:17:00,2.73469,2.73834,2.7339,2.73834,6500000.0
2007-07-11 23:18:00,2.73666,2.73734,2.73419,2.73419,8750000.0
2007-07-11 23:19:00,2.73488,2.73713,2.73488,2.73638,8250000.0
2007-07-11 23:20:00,2.73776,2.73776,2.73343,2.73343,5500000.0
2007-07-11 23:21:00,2.73652,2.73745,2.73574,2.73745,5130000.0
2007-07-11 23:22:00,2.73563,2.73731,2.73563,2.73731,1750000.0
2007-07-11 23:23:00,2.73662,2.73662,2.73066,2.73581,7630000.0
2007-07-11 23:24:00,2.73909,2.73909,2.73494,2.73494,8000000.0
2007-07-11 23:25:00,2.73526,2.73827,2.73526,2.73554,7000000.0
2007-07-11 23:26:00,2.73638,2.73776,2.73316,2.73316,11130000.0
2007-07-11 23:27:00,2.73553,2.73688,2.73357,2.73688,8250000.0
2007-07-11 23:28:00,2.73485,2.73749,2.7346,2.73688,6750000.0
2007-07-11 23:29:00,2.7367,2.7382,2.73625,2.73718,8500000.0
2007-07-11 23:30:00,2.73736,2.73736,2.73485,2.7372,14000000.0
2007-07-11 23:31:00,2.73678,2.73687,2.73302,2.7358,12130000.0
2007-07-11 23:32:00,2.73777,2.73933,2.73467,2.73933,7750000.0
2007-07-11 23:34:00,2.73862,2.73862,2.73243,2.73796,11750000.0
2007-07-11 23:35:00,2.73398,2.73845,2.73398,2.73845,3750000.0
2007-07-11 23:36:00,2.73609,2.73822,2.73375,2.73723,5250000.0
2007-07-11 23:37:00,2.73865,2.73865,2.73442,2.73679,5880000.0
2007-07-11 23:38:00,2.73539,2.73821,2.73424,2.7357,12500000.0
2007-07-11 23:39:00,2.73504,2.73741,2.73428,2.7368,5500000.0
2007-07-11 23:40:00,2.73537,2.73871,2.73537,2.73672,11130000.0
2007-07-11 23:41:00,2.73454,2.73763,2.73454,2.73571,9750000.0
2007-07-11 23:42:00,2.73691,2.73766,2.73235,2.73766,7880000.0
2007-07-11 23:43:00,2.73645,2.73721,2.73298,2.73685,10000000.0
2007-07-11 23:44:00,2.73867,2.73867,2.73458,2.73683,9000000.0
2007-07-11 23:45:00,2.73623,2.73739,2.73329,2.7354,6500000.0
2007-07-11 23:46:00,2.73676,2.73713,2.73339,2.73374,6000000.0
2007-07-11 23:47:00,2.73567,2.7377,2.73232,2.7377,9250000.0
2007-07-11 23:48:00,2.73661,2.73821,2.73364,2.73553,11000000.0
2007-07-11 23:49:00,2.73684,2.73788,2.73464,2.73504,5750000.0
2007-07-11 23:50:00,2.73549,2.73744,2.73181,2.73181,8630000.0
2007-07-11 23:51:00,2.73576,2.73716,2.73265,2.73607,6500000.0
2007-07-11 23:52:00,2.73552,2.73766,2.73333,2.73333,7630000.0
2007-07-11 23:53:00,2.73515,2.7381,2.73515,2.7381,6630000.0
2007-07-11 23:54:00,2.73559,2.73718,2.7327,2.73538,6250000.0
2007-07-11 23:55:00,2.73628,2.73723,2.73626,2.73626,6250000.0
2007-07-11 23:56:00,2.73708,2.73732,2.73326,2.73655,9510000.0
2007-07-11 23:57:00,2.73683,2.73765,2.73423,2.73562,13130000.0
2007-07-11 23:58:00,2.73608,2.7374,2.73338,2.73596,9000000.0
2007-07-11 23:59:00,2.73756,2.73773,2.73527,2.73723,7380000.0
2007-07-12 00:00:00,2.73593,2.73808,2.73583,2.73585,9130000.0
2007-07-12 00:02:00,2.73627,2.73734,2.73627,2.73673,9750000.0
2007-07-12 00:03:00,2.73497,2.73741,2.73302,2.73553,11130000.0
2007-07-12 00:04:00,2.73649,2.73728,2.73517,2.73563,10250000.0
2007-07-12 00:05:00,2.73646,2.73734,2.7338,2.73723,8250000.0
2007-07-12 00:06:00,2.73532,2.73721,2.73497,2.73621,8130000.0
2007-07-12 00:07:00,2.72974,2.7371,2.72974,2.73593,5250000.0
2007-07-12 00:08:00,2.73431,2.73492,2.73112,2.73248,7750000.0
2007-07-12 00:10:00,2.73102,2.73422,2.73102,2.73386,6000000.0
2007-07-12 00:11:00,2.73573,2.73668,2.73377,2.73443,4500000.0
2007-07-12 00:13:00,2.73458,2.73776,2.7332,2.73442,6500000.0
2007-07-12 00:15:00,2.73423,2.7377,2.73412,2.73466,6380000.0
2007-07-12 00:16:00,2.73545,2.73712,2.73351,2.73621,7750000.0
2007-07-12 00:17:00,2.73647,2.73679,2.7338,2.7349,14250000.0
2007-07-12 00:18:00,2.7357,2.73837,2.73431,2.73691,11000000.0
2007-07-12 00:19:00,2.73562,2.73679,2.73468,2.73468,8630000.0
2007-07-12 00:20:00,2.73661,2.737,2.73233,2.73558,11250000.0
2007-07-12 00:21:00,2.73485,2.73612,2.73156,2.73473,15000000.0
2007-07-12 00:23:00,2.73278,2.73681,2.73278,2.73489,14000000.0
2007-07-12 00:24:00,2.73452,2.73452,2.72893,2.73449,9250000.0
2007-07-12 00:25:00,2.73652,2.73725,2.73099,2.73624,10500000.0
2007-07-12 00:26:00,2.73571,2.73725,2.73177,2.7362,6130000.0
2007-07-12 00:27:00,2.73463,2.7356,2.73125,2.7348,11750000.0
2007-07-12 00:28:00,2.73216,2.73617,2.73099,2.73217,9000000.0
2007-07-12 00:29:00,2.7351,2.73694,2.73232,2.73232,9500000.0
2007-07-12 00:30:00,2.73452,2.73678,2.73212,2.73442,8130000.0
2007-07-12 00:31:00,2.7297,2.73467,2.7297,2.73218,7380000.0
2007-07-12 00:33:00,2.7348,2.73657,2.73261,2.73649,6750000.0
2007-07-12 00:34:00,2.73392,2.73448,2.73068,2.73448,8130000.0
2007-07-12 00:35:00,2.73528,2.73681,2.73115,2.73442,8380000.0
2007-07-12 00:36:00,2.7343,2.73635,2.73239,2.7352,13380000.0
2007-07-12 00:37:00,2.73446,2.73565,2.7303,2.7334,12630000.0
2007-07-12 00:38:00,2.7343,2.73616,2.73181,2.73601,10500000.0
2007-07-12 00:39:00,2.73498,2.73637,2.73308,2.7338,7880000.0
2007-07-12 00:40:00,2.73542,2.73731,2.73245,2.73689,9380000.0
2007-07-12 00:41:00,2.73437,2.73521,2.73042,2.73458,6000000.0
2007-07-12 00:42:00,2.73443,2.73632,2.73213,2.73312,11250000.0
2007-07-12 00:43:00,2.73173,2.73616,2.73173,2.73616,8500000.0
2007-07-12 00:44:00,2.73334,2.73659,2.73313,2.73498,7750000.0
2007-07-12 00:45:00,2.73372,2.73613,2.73181,2.73522,8130000.0
2007-07-12 00:46:00,2.73525,2.73598,2.73298,2.73345,11750000.0
2007-07-12 00:47:00,2.73694,2.73694,2.73125,2.73561,6010000.0
2007-07-12 00:48:00,2.73125,2.73619,2.73094,2.73463,6250000.0
2007-07-12 00:49:00,2.73417,2.73556,2.73243,2.73338,10380000.0
2007-07-12 00:51:00,2.73212,2.73642,2.73212,2.73642,9500000.0
2007-07-12 00:52:00,2.73458,2.73576,2.73458,2.73576,9500000.0
2007-07-12 00:53:00,2.73332,2.7338,2.73332,2.7338,1750000.0
2007-07-12 00:54:00,2.73406,2.73643,2.73406,2.73417,7000000.0
2007-07-12 00:55:00,2.73596,2.73624,2.73339,2.73431,7130000.0
2007-07-12 00:56:00,2.7367,2.7367,2.7337,2.73406,7500000.0
2007-07-12 00:57:00,2.73373,2.73623,2.73373,2.73623,1750000.0
2007-07-12 00:58:00,2.73478,2.73641,2.73321,2.73347,12000000.0
2007-07-12 00:59:00,2.73487,2.73729,2.73282,2.7357,9750000.0
2007-07-12 01:01:00,2.73732,2.73732,2.73163,2.73163,7500000.0
2007-07-12 01:02:00,2.73326,2.73648,2.73326,2.73541,6500000.0
2007-07-12 01:03:00,2.73521,2.73636,2.7339,2.73636,11000000.0
2007-07-12 01:04:00,2.73266,2.73739,2.73088,2.73556,15880000.0
2007-07-12 01:05:00,2.73359,2.7371,2.73274,2.73556,11380000.0
2007-07-12 01:06:00,2.73466,2.73561,2.73402,2.73489,9000000.0
2007-07-12 01:07:00,2.73119,2.7355,2.7304,2.7304,10750000.0
2007-07-12 01:08:00,2.73584,2.73654,2.73223,2.73654,12000000.0
2007-07-12 01:09:00,2.73517,2.73607,2.73261,2.73382,10250000.0
2007-07-12 01:10:00,2.73746,2.73746,2.73325,2.73543,6000000.0
2007-07-12 01:12:00,2.73492,2.73701,2.73492,2.73594,9250000.0
2007-07-12 01:13:00,2.73549,2.73673,2.73171,2.73388,6750000.0
2007-07-12 01:14:00,2.73708,2.73708,2.73231,2.73231,8630000.0
2007-07-12 01:15:00,2.73539,2.73785,2.73265,2.73752,6000000.0
2007-07-12 01:16:00,2.73516,2.73694,2.73084,2.73677,7750000.0
2007-07-12 01:17:00,2.73211,2.73667,2.73211,2.73631,7510000.0
2007-07-12 01:18:00,2.73528,2.73574,2.73029,2.73065,8250000.0
2007-07-12 01:19:00,2.73555,2.73785,2.73372,2.73732,6380000.0
2007-07-12 01:20:00,2.73534,2.7378,2.73495,2.73541,7130000.0
2007-07-12 01:21:00,2.73387,2.73757,2.73279,2.73757,7500000.0
2007-07-12 01:22:00,2.73516,2.74036,2.7316,2.7316,11500000.0
2007-07-12 01:23:00,2.73645,2.73737,2.73267,2.73697,8250000.0
2007-07-12 01:24:00,2.73747,2.7383,2.73278,2.73648,8880000.0
2007-07-12 01:25:00,2.73608,2.73879,2.7351,2.73682,10750000.0
2007-07-12 01:26:00,2.73594,2.73594,2.73381,2.73381,5250000.0
2007-07-12 01:27:00,2.73607,2.7377,2.73457,2.73457,6630000.0
2007-07-12 01:28:00,2.73678,2.73683,2.73159,2.73557,6500000.0
2007-07-12 01:29:00,2.73671,2.73721,2.73571,2.73654,8000000.0
2007-07-12 01:30:00,2.73595,2.73746,2.73505,2.73505,9380000.0
2007-07-12 01:31:00,2.7363,2.73764,2.73325,2.73325,9250000.0
2007-07-12 01:32:00,2.734,2.73728,2.734,2.73555,8500000.0
2007-07-12 01:33:00,2.73747,2.73747,2.735,2.73668,6250000.0
2007-07-12 01:34:00,2.73731,2.73731,2.73616,2.73682,7500000.0
2007-07-12 01:35:00,2.73708,2.7389,2.7364,2.7389,6880000.0
2007-07-12 01:36:00,2.73742,2.7383,2.73402,2.73601,7380000.0
2007-07-12 01:37:00,2.73652,2.73718,2.7324,2.73631,9260000.0
2007-07-12 01:38:00,2.73551,2.73786,2.73551,2.73708,6000000.0
2007-07-12 01:39:00,2.73694,2.73764,2.73443,2.73604,7000000.0
2007-07-12 01:40:00,2.73598,2.73712,2.73384,2.73535,7250000.0
2007-07-12 01:41:00,2.73725,2.73725,2.73419,2.73557,9250000.0
2007-07-12 01:42:00,2.73317,2.73902,2.73317,2.73542,8130000.0
2007-07-12 01:43:00,2.73628,2.73647,2.73478,2.73578,9630000.0
2007-07-12 01:44:00,2.73547,2.73962,2.73547,2.73793,3250000.0
2007-07-12 01:45:00,2.73565,2.73773,2.73565,2.73773,6380000.0
2007-07-12 01:46:00,2.73528,2.73786,2.73418,2.73654,6250000.0
2007-07-12 01:47:00,2.73423,2.73758,2.73333,2.73756,7500000.0
2007-07-12 01:48:00,2.73517,2.73721,2.73241,2.7354,6500000.0
2007-07-12 01:50:00,2.73565,2.73779,2.73533,2.73729,6630000.0
2007-07-12 01:51:00,2.7328,2.73708,2.7328,2.73708,5880000.0
2007-07-12 01:52:00,2.73224,2.73709,2.73224,2.73709,9000000.0
2007-07-12 01:53:00,2.73534,2.73736,2.73478,2.73478,6880000.0
2007-07-12 01:54:00,2.7343,2.738,2.7343,2.73738,4750000.0
2007-07-12 01:55:00,2.73542,2.73769,2.73149,2.73769,14510000.0
2007-07-12 01:56:00,2.73605,2.73639,2.73223,2.73412,8020000.0
2007-07-12 01:57:00,2.73622,2.73726,2.73536,2.73536,9640000.0
2007-07-12 01:58:00,2.73457,2.73802,2.73402,2.73597,8750000.0
2007-07-12 02:00:00,2.73395,2.73706,2.73126,2.73429,9380000.0
2007-07-12 02:01:00,2.73554,2.73822,2.73554,2.73645,11380000.0
2007-07-12 02:02:00,2.73835,2.73835,2.73535,2.73535,6880000.0
2007-07-12 02:03:00,2.736,2.73673,2.73408,2.73496,6500000.0
2007-07-12 02:04:00,2.73645,2.73761,2.73186,2.73339,8750000.0
2007-07-12 02:05:00,2.73624,2.73707,2.73214,2.73609,7000000.0
2007-07-12 02:06:00,2.73608,2.73789,2.73175,2.73325,12500000.0
2007-07-12 02:07:00,2.73545,2.73748,2.73226,2.73517,6630000.0
2007-07-12 02:08:00,2.73734,2.73734,2.7309,2.73497,8000000.0
2007-07-12 02:09:00,2.73799,2.73799,2.73255,2.73552,7260000.0
2007-07-12 02:10:00,2.73216,2.73892,2.73216,2.73892,7260000.0
2007-07-12 02:11:00,2.73447,2.73688,2.73109,2.73109,8130000.0
2007-07-12 02:12:00,2.73025,2.73746,2.73025,2.73638,5750000.0
2007-07-12 02:13:00,2.73722,2.73722,2.73522,2.73585,5500000.0
2007-07-12 02:14:00,2.73673,2.73718,2.73228,2.73314,5750000.0
2007-07-12 02:15:00,2.73644,2.73662,2.73296,2.73296,5250000.0
2007-07-12 02:16:00,2.73364,2.73688,2.73364,2.73688,5500000.0
2007-07-12 02:17:00,2.73076,2.73723,2.72926,2.73723,6750000.0
2007-07-12 02:18:00,2.73536,2.73758,2.73261,2.73758,6250000.0
2007-07-12 02:19:00,2.73776,2.73776,2.7322,2.73393,10130000.0
2007-07-12 02:20:00,2.73814,2.73814,2.73404,2.73539,6250000.0
2007-07-12 02:21:00,2.73634,2.73762,2.73292,2.73292,6500000.0
2007-07-12 02:22:00,2.73586,2.73811,2.73586,2.73811,6000000.0
2007-07-12 02:23:00,2.73531,2.73716,2.73247,2.73647,8500000.0
2007-07-12 02:24:00,2.7357,2.73727,2.73325,2.73325,6880000.0
2007-07-12 02:25:00,2.73204,2.73636,2.73204,2.73581,4250000.0
2007-07-12 02:26:00,2.73779,2.73779,2.73268,2.73497,6880000.0
2007-07-12 02:27:00,2.73589,2.73794,2.73484,2.73794,5500000.0
2007-07-12 02:28:00,2.73581,2.73847,2.73382,2.73782,7250000.0
2007-07-12 02:29:00,2.73393,2.73725,2.73115,2.73725,8500000.0
2007-07-12 02:31:00,2.73668,2.73829,2.73473,2.73473,6500000.0
2007-07-12 02:32:00,2.73668,2.73668,2.73668,2.73668,750000.0
2007-07-12 02:34:00,2.7336,2.73819,2.73273,2.73405,7130000.0
2007-07-12 02:35:00,2.7356,2.73708,2.73316,2.73708,5500000.0
2007-07-12 02:36:00,2.73523,2.73623,2.73094,2.73094,8250000.0
2007-07-12 02:37:00,2.73564,2.73777,2.73012,2.73569,8880000.0
2007-07-12 02:39:00,2.73527,2.73648,2.73193,2.73648,8130000.0
2007-07-12 02:40:00,2.73515,2.73714,2.73452,2.73646,6000000.0
2007-07-12 02:41:00,2.7322,2.73616,2.7311,2.73614,7500000.0
2007-07-12 02:42:00,2.73696,2.7377,2.73241,2.73487,8500000.0
2007-07-12 02:43:00,2.73247,2.73683,2.73247,2.73506,5250000.0
2007-07-12 02:44:00,2.73679,2.73679,2.73325,2.73325,8250000.0
2007-07-12 02:45:00,2.73594,2.73744,2.73343,2.73458,5250000.0
2007-07-12 02:46:00,2.73595,2.73654,2.73429,2.73503,8750000.0
2007-07-12 02:47:00,2.7351,2.73689,2.73331,2.73648,8750000.0
2007-07-12 02:48:00,2.73487,2.73561,2.73135,2.73505,9380000.0
2007-07-12 02:49:00,2.73413,2.73497,2.73392,2.73392,5750000.0
2007-07-12 02:50:00,2.73368,2.73603,2.73368,2.73419,8250000.0
2007-07-12 02:51:00,2.7352,2.73631,2.73268,2.73631,9500000.0
2007-07-12 02:52:00,2.73519,2.73756,2.73453,2.73645,9500000.0
2007-07-12 02:53:00,2.73552,2.73611,2.73465,2.73559,6000000.0
2007-07-12 02:54:00,2.73758,2.73758,2.7328,2.7367,5250000.0
2007-07-12 02:55:00,2.73544,2.73652,2.73305,2.73637,7000000.0
2007-07-12 02:56:00,2.73491,2.73671,2.73242,2.73242,6000000.0
2007-07-12 02:57:00,2.73286,2.73707,2.73286,2.73477,11500000.0
2007-07-12 02:58:00,2.73547,2.73666,2.73414,2.73468,7750000.0
2007-07-12 02:59:00,2.73101,2.73676,2.73101,2.73623,8250000.0
2007-07-12 03:00:00,2.73756,2.73756,2.73354,2.73437,5500000.0
2007-07-12 03:01:00,2.736,2.73701,2.73203,2.73674,13250000.0
2007-07-12 03:02:00,2.73662,2.73677,2.7342,2.73487,6000000.0
2007-07-12 03:03:00,2.73422,2.73422,2.73233,2.73421,8250000.0
2007-07-12 03:04:00,2.73638,2.73753,2.73312,2.73753,8000000.0
2007-07-12 03:05:00,2.73691,2.73691,2.72933,2.73625,8630000.0
2007-07-12 03:06:00,2.7373,2.7374,2.73382,2.73563,6000000.0
2007-07-12 03:07:00,2.73431,2.73442,2.73308,2.73322,8000000.0
2007-07-12 03:08:00,2.7357,2.73715,2.73162,2.73694,7250000.0
2007-07-12 03:09:00,2.73479,2.73554,2.73468,2.73468,6880000.0
2007-07-12 03:10:00,2.73182,2.73643,2.73182,2.73602,5250000.0
2007-07-12 03:11:00,2.73534,2.73728,2.73303,2.73586,10000000.0
2007-07-12 03:12:00,2.7363,2.73658,2.73341,2.73361,7250000.0
2007-07-12 03:13:00,2.7367,2.7368,2.73061,2.73061,7750000.0
2007-07-12 03:14:00,2.734,2.73746,2.73256,2.73551,6380000.0
2007-07-12 03:15:00,2.73639,2.73799,2.73353,2.7359,5500000.0
2007-07-12 03:16:00,2.73482,2.73602,2.73159,2.73538,9250000.0
2007-07-12 03:17:00,2.73498,2.73498,2.73295,2.73448,8000000.0
2007-07-12 03:18:00,2.73328,2.73492,2.73307,2.73423,5500000.0
2007-07-12 03:19:00,2.73551,2.73579,2.73313,2.73346,7500000.0
2007-07-12 03:20:00,2.73391,2.7349,2.73049,2.73376,7750000.0
2007-07-12 03:21:00,2.73379,2.73414,2.72899,2.73258,8750000.0
2007-07-12 03:22:00,2.73315,2.73494,2.72919,2.73353,6000000.0
2007-07-12 03:23:00,2.73345,2.73442,2.73075,2.73301,5250000.0
2007-07-12 03:24:00,2.73229,2.73282,2.72804,2.73035,6000000.0
2007-07-12 03:25:00,2.73303,2.7346,2.72982,2.73423,7250000.0
2007-07-12 03:26:00,2.72935,2.73372,2.72935,2.73372,6000000.0
2007-07-12 03:27:00,2.73339,2.734,2.72871,2.734,6880000.0
2007-07-12 03:28:00,2.73211,2.73301,2.73168,2.73265,5880000.0
2007-07-12 03:29:00,2.7321,2.73308,2.7306,2.73308,10250000.0
2007-07-12 03:30:00,2.7309,2.73288,2.72902,2.72902,6750000.0
2007-07-12 03:31:00,2.73404,2.73428,2.73022,2.73188,6750000.0
2007-07-12 03:32:00,2.73253,2.73311,2.72898,2.73201,6250000.0
2007-07-12 03:33:00,2.73168,2.73313,2.72795,2.72998,5500000.0
2007-07-12 03:34:00,2.73412,2.73412,2.73127,2.73127,6380000.0
2007-07-12 03:35:00,2.73192,2.73337,2.7295,2.73337,8130000.0
2007-07-12 03:36:00,2.73275,2.73327,2.72926,2.7332,10500000.0
2007-07-12 03:37:00,2.73069,2.73201,2.72893,2.73201,7250000.0
2007-07-12 03:38:00,2.73333,2.73333,2.72896,2.73224,6000000.0
2007-07-12 03:39:00,2.73033,2.7328,2.73022,2.7327,6250000.0
2007-07-12 03:40:00,2.73081,2.73248,2.72872,2.73051,6630000.0
2007-07-12 03:41:00,2.7316,2.73228,2.72954,2.73165,6500000.0
2007-07-12 03:42:00,2.72781,2.7322,2.72781,2.7322,6250000.0
2007-07-12 03:43:00,2.73206,2.73296,2.7292,2.7301,8000000.0
2007-07-12 03:44:00,2.7293,2.73241,2.72916,2.73232,5250000.0
2007-07-12 03:45:00,2.73156,2.73181,2.72959,2.72989,6000000.0
2007-07-12 03:46:00,2.73251,2.73293,2.72828,2.73293,8000000.0
2007-07-12 03:47:00,2.73255,2.73297,2.72932,2.73263,6500000.0
2007-07-12 03:48:00,2.72996,2.73211,2.72939,2.73117,6750000.0
2007-07-12 03:49:00,2.72717,2.73199,2.72717,2.7309,5500000.0
2007-07-12 03:50:00,2.72819,2.73231,2.7271,2.7271,5500000.0
2007-07-12 03:51:00,2.73267,2.73267,2.72938,2.73184,9000000.0
2007-07-12 03:52:00,2.73233,2.73233,2.72918,2.72964,4500000.0
2007-07-12 03:53:00,2.73163,2.73197,2.72868,2.73197,6500000.0
2007-07-12 03:54:00,2.73169,2.73199,2.72882,2.73161,9130000.0
2007-07-12 03:55:00,2.72836,2.73157,2.72741,2.73155,8750000.0
2007-07-12 03:56:00,2.73069,2.73164,2.7275,2.72944,5630000.0
2007-07-12 03:57:00,2.73033,2.73174,2.72918,2.73082,6000000.0
2007-07-12 03:58:00,2.72948,2.73122,2.72563,2.73087,7000000.0
2007-07-12 03:59:00,2.73079,2.73079,2.72819,2.72903,10250000.0
2007-07-12 04:00:00,2.73002,2.73009,2.72464,2.72464,7500000.0
2007-07-12 04:01:00,2.73151,2.73254,2.72838,2.7297,7750000.0
2007-07-12 04:02:00,2.72953,2.7306,2.72631,2.72819,8750000.0
2007-07-12 04:03:00,2.73088,2.73088,2.72587,2.72951,9750000.0
2007-07-12 04:04:00,2.7277,2.7277,2.7277,2.7277,750000.0
2007-07-12 04:05:00,2.73127,2.73127,2.73127,2.73127,750000.0
2007-07-12 04:06:00,2.72453,2.73006,2.72453,2.72828,8500000.0
2007-07-12 04:07:00,2.73037,2.73037,2.73037,2.73037,750000.0
2007-07-12 04:08:00,2.72877,2.7303,2.7252,2.72962,7750000.0
2007-07-12 04:09:00,2.72899,2.73094,2.72531,2.72531,7500000.0
2007-07-12 04:10:00,2.72872,2.73036,2.72716,2.72805,6000000.0
2007-07-12 04:12:00,2.72877,2.72967,2.72877,2.72942,6380000.0
2007-07-12 04:13:00,2.72864,2.72983,2.72606,2.72809,7760000.0
2007-07-12 04:14:00,2.72836,2.72998,2.72746,2.72746,6130000.0
2007-07-12 04:15:00,2.72858,2.73144,2.72761,2.72761,6130000.0
2007-07-12 04:16:00,2.72678,2.73172,2.72678,2.72913,7630000.0
2007-07-12 04:17:00,2.73023,2.73065,2.72646,2.73012,7630000.0
2007-07-12 04:19:00,2.72728,2.73113,2.72728,2.72863,12500000.0
2007-07-12 04:20:00,2.73055,2.73145,2.72975,2.72975,6000000.0
2007-07-12 04:22:00,2.73065,2.73065,2.72827,2.72943,9630000.0
2007-07-12 04:23:00,2.73009,2.73072,2.72693,2.73023,8010000.0
2007-07-12 04:25:00,2.73029,2.73112,2.72693,2.73018,9630000.0
2007-07-12 04:26:00,2.72993,2.73186,2.72834,2.73186,7750000.0
2007-07-12 04:27:00,2.73006,2.73078,2.72842,2.73042,5750000.0
2007-07-12 04:28:00,2.72928,2.73078,2.72928,2.73078,2250000.0
2007-07-12 04:29:00,2.72924,2.73164,2.7255,2.72999,8000000.0
2007-07-12 04:30:00,2.73008,2.73219,2.7277,2.73131,8250000.0
2007-07-12 04:31:00,2.73032,2.73131,2.72876,2.73131,6000000.0
2007-07-12 04:32:00,2.7323,2.73235,2.7286,2.7286,6500000.0
2007-07-12 04:33:00,2.72997,2.73187,2.72912,2.73187,8250000.0
2007-07-12 04:35:00,2.73108,2.73273,2.73048,2.73214,10750000.0
2007-07-12 04:37:00,2.73228,2.73272,2.72885,2.72885,9750000.0
2007-07-12 04:38:00,2.73272,2.73272,2.73188,2.73188,15630000.0
2007-07-12 04:39:00,2.7303,2.73069,2.72591,2.72704,19250000.0
2007-07-12 04:40:00,2.72764,2.73008,2.72326,2.72326,7750000.0
2007-07-12 04:41:00,2.72824,2.72824,2.72791,2.72791,1750000.0
2007-07-12 04:42:00,2.72783,2.72843,2.72258,2.72717,9880000.0
2007-07-12 04:43:00,2.72757,2.72839,2.72731,2.72749,6500000.0
2007-07-12 04:44:00,2.72741,2.72828,2.72707,2.72828,9250000.0
2007-07-12 04:45:00,2.72828,2.72829,2.72609,2.72689,7000000.0
2007-07-12 04:46:00,2.72859,2.72875,2.72258,2.72875,8000000.0
2007-07-12 04:47:00,2.72656,2.72937,2.72567,2.72937,6010000.0
2007-07-12 04:48:00,2.72485,2.72989,2.72485,2.72805,7630000.0
2007-07-12 04:49:00,2.728,2.72913,2.72438,2.72737,10250000.0
2007-07-12 04:50:00,2.73062,2.73062,2.72535,2.72653,14000000.0
2007-07-12 04:51:00,2.72913,2.72993,2.72548,2.72841,9000000.0
2007-07-12 04:53:00,2.7303,2.7303,2.7278,2.7291,6750000.0
2007-07-12 04:54:00,2.72831,2.72981,2.72722,2.72722,13000000.0
2007-07-12 04:55:00,2.72746,2.72865,2.7251,2.7251,8630000.0
2007-07-12 04:56:00,2.72872,2.72917,2.72553,2.72787,9000000.0
2007-07-12 04:58:00,2.72975,2.72975,2.72766,2.72791,8000000.0
2007-07-12 04:59:00,2.72925,2.72925,2.72363,2.72815,7630000.0
2007-07-12 05:00:00,2.72882,2.72985,2.72618,2.72884,6500000.0
2007-07-12 05:01:00,2.72912,2.72912,2.72912,2.72912,750000.0
2007-07-12 05:02:00,2.72655,2.72999,2.72303,2.72753,9130000.0
2007-07-12 05:03:00,2.73032,2.73032,2.72824,2.72944,9010000.0
2007-07-12 05:04:00,2.72921,2.72962,2.72688,2.7285,8510000.0
2007-07-12 05:05:00,2.72831,2.72999,2.72629,2.72999,10250000.0
2007-07-12 05:06:00,2.72945,2.72945,2.72583,2.72818,7000000.0
2007-07-12 05:07:00,2.72712,2.72839,2.72422,2.72714,5130000.0
2007-07-12 05:08:00,2.72858,2.72922,2.72688,2.72716,8630000.0
2007-07-12 05:09:00,2.72722,2.72949,2.72631,2.72789,7630000.0
2007-07-12 05:10:00,2.72783,2.72851,2.72367,2.72683,6000000.0
2007-07-12 05:11:00,2.72764,2.72982,2.72381,2.72381,8130000.0
2007-07-12 05:12:00,2.72729,2.7274,2.72639,2.72639,5880000.0
2007-07-12 05:13:00,2.72836,2.72892,2.72355,2.72679,7000000.0
2007-07-12 05:14:00,2.72816,2.72816,2.72674,2.72805,8250000.0
2007-07-12 05:15:00,2.72557,2.72844,2.72557,2.72793,6000000.0
2007-07-12 05:16:00,2.72585,2.72835,2.72585,2.72588,10250000.0
2007-07-12 05:17:00,2.7257,2.72836,2.7257,2.72742,8500000.0
2007-07-12 05:18:00,2.72671,2.72871,2.72394,2.72832,11380000.0
2007-07-12 05:19:00,2.7278,2.72798,2.72487,2.72729,11010000.0
2007-07-12 05:20:00,2.72736,2.72961,2.72444,2.72788,8380000.0
2007-07-12 05:21:00,2.72538,2.72859,2.72538,2.72764,6630000.0
2007-07-12 05:22:00,2.72627,2.72872,2.72383,2.7259,7750000.0
2007-07-12 05:24:00,2.72785,2.72827,2.72664,2.72796,7630000.0
2007-07-12 05:25:00,2.72746,2.72805,2.72437,2.72437,6510000.0
2007-07-12 05:26:00,2.72553,2.72742,2.72468,2.72468,6630000.0
2007-07-12 05:27:00,2.72709,2.72817,2.72477,2.72477,6500000.0
2007-07-12 05:28:00,2.72818,2.72843,2.72341,2.72625,6130000.0
2007-07-12 05:29:00,2.72527,2.72812,2.72361,2.72812,8250000.0
2007-07-12 05:30:00,2.72798,2.72842,2.72438,2.727,8380000.0
2007-07-12 05:31:00,2.72831,2.72831,2.7246,2.72767,5750000.0
2007-07-12 05:32:00,2.72745,2.72913,2.7261,2.72781,6250000.0
2007-07-12 05:33:00,2.7272,2.72899,2.72639,2.72899,7630000.0
2007-07-12 05:34:00,2.72876,2.72876,2.72682,2.72871,6880000.0
2007-07-12 05:35:00,2.728,2.72886,2.72204,2.72828,7130000.0
2007-07-12 05:36:00,2.72891,2.72918,2.72487,2.72765,5630000.0
2007-07-12 05:37:00,2.72915,2.72915,2.72452,2.72769,6380000.0
2007-07-12 05:39:00,2.72831,2.72878,2.72607,2.72878,9000000.0
2007-07-12 05:40:00,2.7292,2.7292,2.7255,2.72714,5750000.0
2007-07-12 05:42:00,2.72862,2.72917,2.72239,2.72917,8500000.0
2007-07-12 05:43:00,2.72793,2.729,2.72493,2.7274,8250000.0
2007-07-12 05:44:00,2.72687,2.73108,2.72687,2.73062,7760000.0
2007-07-12 05:45:00,2.7293,2.73047,2.72433,2.72992,7250000.0
2007-07-12 05:47:00,2.72852,2.73085,2.72852,2.73042,7250000.0
2007-07-12 05:48:00,2.72521,2.72915,2.72521,2.72915,7130000.0
2007-07-12 05:49:00,2.72986,2.72987,2.72598,2.72598,5630000.0
2007-07-12 05:50:00,2.72819,2.72949,2.72782,2.72851,7000000.0
2007-07-12 05:51:00,2.72586,2.72985,2.72586,2.72777,13750000.0
2007-07-12 05:52:00,2.72991,2.73027,2.72468,2.72718,8510000.0
2007-07-12 05:53:00,2.73072,2.73108,2.73038,2.73048,6250000.0
2007-07-12 05:54:00,2.72796,2.72935,2.72709,2.72709,4880000.0
2007-07-12 05:55:00,2.72787,2.72956,2.72787,2.72804,7500000.0
2007-07-12 05:56:00,2.72938,2.73006,2.72485,2.72806,14880000.0
2007-07-12 05:57:00,2.7299,2.7299,2.72742,2.72742,5630000.0
2007-07-12 05:58:00,2.72958,2.72962,2.72671,2.72913,9000000.0
2007-07-12 06:00:00,2.72815,2.73048,2.72405,2.72981,9630000.0
2007-07-12 06:01:00,2.72648,2.72904,2.72605,2.72768,12750000.0
2007-07-12 06:02:00,2.72666,2.72834,2.72666,2.72684,6750000.0
2007-07-12 06:03:00,2.72567,2.72763,2.72401,2.72643,3750000.0
2007-07-12 06:04:00,2.72681,2.72757,2.72318,2.72364,9130000.0
2007-07-12 06:05:00,2.72531,2.72584,2.72419,2.72443,6250000.0
2007-07-12 06:06:00,2.72459,2.72684,2.72255,2.72423,9140000.0
2007-07-12 06:07:00,2.72324,2.72709,2.72324,2.72666,7010000.0
2007-07-12 06:08:00,2.72338,2.72688,2.72338,2.72677,7750000.0
2007-07-12 06:09:00,2.7264,2.72694,2.72457,2.72694,9500000.0
2007-07-12 06:10:00,2.72731,2.72731,2.72533,2.72647,7000000.0
2007-07-12 06:11:00,2.72544,2.72812,2.72544,2.72612,4880000.0
2007-07-12 06:12:00,2.7273,2.72744,2.7242,2.7242,10880000.0
2007-07-12 06:13:00,2.7283,2.7283,2.72587,2.72587,5500000.0
2007-07-12 06:14:00,2.7235,2.72711,2.72221,2.72579,8380000.0
2007-07-12 06:15:00,2.72511,2.72691,2.72306,2.72613,5760000.0
2007-07-12 06:16:00,2.72535,2.72644,2.72186,2.726,5880000.0
2007-07-12 06:17:00,2.7256,2.72675,2.72199,2.7266,10750000.0
2007-07-12 06:18:00,2.7265,2.7275,2.72163,2.72163,8130000.0
2007-07-12 06:20:00,2.72515,2.72691,2.72515,2.72664,8130000.0
2007-07-12 06:21:00,2.72573,2.72688,2.72327,2.72522,9750000.0
2007-07-12 06:22:00,2.72275,2.7263,2.72275,2.72414,9250000.0
2007-07-12 06:23:00,2.72454,2.72629,2.7222,2.72576,11000000.0
2007-07-12 06:24:00,2.72573,2.72574,2.72158,2.72553,6630000.0
2007-07-12 06:25:00,2.72608,2.72608,2.72361,2.72361,6250000.0
2007-07-12 06:26:00,2.72327,2.72739,2.72222,2.72569,7500000.0
2007-07-12 06:27:00,2.72282,2.72641,2.72282,2.72515,9500000.0
2007-07-12 06:28:00,2.72526,2.72579,2.72402,2.72508,5380000.0
2007-07-12 06:29:00,2.72516,2.72691,2.72412,2.72412,8880000.0
2007-07-12 06:31:00,2.72677,2.72677,2.72227,2.72516,8500000.0
2007-07-12 06:32:00,2.72639,2.72702,2.72508,2.7255,6500000.0
2007-07-12 06:33:00,2.72425,2.72641,2.72259,2.72338,6630000.0
2007-07-12 06:34:00,2.72358,2.72626,2.7219,2.72561,8010000.0
2007-07-12 06:35:00,2.72571,2.72739,2.7228,2.7228,12750000.0
2007-07-12 06:36:00,2.72695,2.7271,2.72542,2.72665,5250000.0
2007-07-12 06:37:00,2.72487,2.72626,2.72111,2.72493,7760000.0
2007-07-12 06:38:00,2.72704,2.72705,2.72257,2.72672,7630000.0
2007-07-12 06:39:00,2.72614,2.72645,2.72415,2.72637,8760000.0
2007-07-12 06:40:00,2.72471,2.72717,2.72471,2.72717,8010000.0
2007-07-12 06:41:00,2.72562,2.72781,2.7235,2.72656,8000000.0
2007-07-12 06:42:00,2.72687,2.72711,2.72389,2.72585,8390000.0
2007-07-12 06:43:00,2.72512,2.72753,2.72433,2.72753,12760000.0
2007-07-12 06:44:00,2.72231,2.72718,2.72231,2.72556,6000000.0
2007-07-12 06:45:00,2.72544,2.72718,2.72319,2.72522,10000000.0
2007-07-12 06:46:00,2.72241,2.72699,2.72241,2.72699,8010000.0
2007-07-12 06:47:00,2.72542,2.72645,2.72399,2.72645,7750000.0
2007-07-12 06:48:00,2.72564,2.72613,2.72255,2.72255,8880000.0
2007-07-12 06:49:00,2.72653,2.72703,2.72357,2.72582,8000000.0
2007-07-12 06:50:00,2.72128,2.72686,2.72128,2.72686,5750000.0
2007-07-12 06:51:00,2.72357,2.7259,2.72137,2.72329,8250000.0
2007-07-12 06:54:00,2.72493,2.72659,2.72481,2.72481,15750000.0
2007-07-12 06:56:00,2.72635,2.72667,2.72028,2.72324,10880000.0
2007-07-12 06:58:00,2.72238,2.72605,2.71968,2.72605,10000000.0
2007-07-12 06:59:00,2.72684,2.72684,2.72405,2.72588,5250000.0
2007-07-12 07:00:00,2.72548,2.72672,2.72047,2.7248,7130000.0
2007-07-12 07:01:00,2.72522,2.72648,2.72417,2.72605,5750000.0
2007-07-12 07:02:00,2.72454,2.7259,2.72213,2.72303,7880000.0
2007-07-12 07:03:00,2.72547,2.72673,2.72378,2.72556,7000000.0
2007-07-12 07:04:00,2.72579,2.72754,2.72365,2.72595,9750000.0
2007-07-12 07:05:00,2.72724,2.72778,2.72343,2.72453,5250000.0
2007-07-12 07:06:00,2.72424,2.72683,2.72321,2.72595,10000000.0
2007-07-12 07:07:00,2.72122,2.72843,2.72122,2.72652,10380000.0
2007-07-12 07:08:00,2.72417,2.72432,2.72242,2.7241,9010000.0
2007-07-12 07:09:00,2.72592,2.72618,2.72312,2.7239,10880000.0
2007-07-12 07:11:00,2.7259,2.7259,2.72263,2.72461,6750000.0
2007-07-12 07:12:00,2.72287,2.72551,2.72287,2.72439,6750000.0
2007-07-12 07:14:00,2.72245,2.7271,2.72245,2.7271,11000000.0
2007-07-12 07:15:00,2.72624,2.72624,2.72243,2.72374,6500000.0
2007-07-12 07:16:00,2.72442,2.72604,2.71911,2.72371,11250000.0
2007-07-12 07:17:00,2.72531,2.72545,2.72001,2.72417,9380000.0
2007-07-12 07:18:00,2.72379,2.72568,2.71953,2.72377,8750000.0
2007-07-12 07:19:00,2.72151,2.72594,2.72151,2.72266,7750000.0
2007-07-12 07:20:00,2.72437,2.72579,2.72231,2.72477,9500000.0
2007-07-12 07:21:00,2.72476,2.72649,2.72465,2.72649,6750000.0
2007-07-12 07:22:00,2.72437,2.72671,2.72127,2.72396,8500000.0
2007-07-12 07:23:00,2.726,2.72612,2.72432,2.72612,14010000.0
2007-07-12 07:24:00,2.72529,2.72576,2.72134,2.72576,10760000.0
2007-07-12 07:25:00,2.72795,2.72795,2.72081,2.72152,5500000.0
2007-07-12 07:26:00,2.72466,2.72707,2.72102,2.72319,11380000.0
2007-07-12 07:27:00,2.72384,2.72609,2.72129,2.72568,15000000.0
2007-07-12 07:28:00,2.721,2.72621,2.721,2.72354,11880000.0
2007-07-12 07:29:00,2.72361,2.727,2.72336,2.727,9250000.0
2007-07-12 07:30:00,2.72343,2.72541,2.72256,2.72395,6250000.0
2007-07-12 07:31:00,2.72451,2.72688,2.72349,2.72628,13390000.0
2007-07-12 07:32:00,2.72378,2.72661,2.723,2.72421,8630000.0
2007-07-12 07:33:00,2.72466,2.72627,2.72073,2.72343,8250000.0
2007-07-12 07:34:00,2.72638,2.72638,2.71845,2.72345,12380000.0
2007-07-12 07:35:00,2.72429,2.7286,2.72183,2.72686,9130000.0
2007-07-12 07:36:00,2.72409,2.72685,2.72409,2.72615,10380000.0
2007-07-12 07:37:00,2.72416,2.72742,2.72218,2.72218,8380000.0
2007-07-12 07:38:00,2.72501,2.72672,2.72223,2.72546,8750000.0
2007-07-12 07:39:00,2.72331,2.72715,2.72331,2.72582,7750000.0
2007-07-12 07:40:00,2.72471,2.72698,2.72417,2.72597,7750000.0
2007-07-12 07:41:00,2.72432,2.72626,2.72314,2.72608,8880000.0
2007-07-12 07:42:00,2.72163,2.72726,2.72163,2.72726,6750000.0
2007-07-12 07:43:00,2.72623,2.72652,2.72302,2.72652,8380000.0
2007-07-12 07:45:00,2.72091,2.72601,2.72091,2.72546,8750000.0
2007-07-12 07:46:00,2.71881,2.72617,2.71881,2.72617,9250000.0
2007-07-12 07:47:00,2.72326,2.72627,2.72326,2.72328,9250000.0
2007-07-12 07:48:00,2.72585,2.72585,2.724,2.72521,7880000.0
2007-07-12 07:49:00,2.7244,2.7289,2.72267,2.72677,12750000.0
2007-07-12 07:50:00,2.72197,2.7269,2.72026,2.72673,10000000.0
2007-07-12 07:51:00,2.72382,2.72654,2.72382,2.72594,9750000.0
2007-07-12 07:52:00,2.7233,2.72668,2.7203,2.72447,8250000.0
2007-07-12 07:53:00,2.72262,2.72704,2.7205,2.72353,8500000.0
2007-07-12 07:54:00,2.72759,2.72782,2.72014,2.72014,6130000.0
2007-07-12 07:55:00,2.72599,2.72754,2.7243,2.72652,8500000.0
2007-07-12 07:56:00,2.72312,2.72675,2.72312,2.72434,14500000.0
2007-07-12 07:57:00,2.72297,2.72741,2.72026,2.72741,9000000.0
2007-07-12 07:58:00,2.7257,2.72619,2.72258,2.72258,5890000.0
2007-07-12 07:59:00,2.72521,2.72645,2.72521,2.7259,7000000.0
2007-07-12 08:00:00,2.72513,2.72694,2.72048,2.72584,10130000.0
2007-07-12 08:01:00,2.72566,2.72688,2.72335,2.72487,9000000.0
2007-07-12 08:02:00,2.72536,2.72703,2.72314,2.72703,8880000.0
2007-07-12 08:03:00,2.72564,2.72816,2.72505,2.72546,9250000.0
2007-07-12 08:04:00,2.7291,2.72914,2.72093,2.72818,10630000.0
2007-07-12 08:05:00,2.72731,2.72833,2.72509,2.72509,11000000.0
2007-07-12 08:06:00,2.72411,2.7284,2.72108,2.72761,7250000.0
2007-07-12 08:07:00,2.72479,2.72608,2.72397,2.72432,8510000.0
2007-07-12 08:08:00,2.72345,2.72594,2.72345,2.72594,8000000.0
2007-07-12 08:09:00,2.72137,2.72785,2.72019,2.72785,5500000.0
2007-07-12 08:10:00,2.72446,2.72747,2.72353,2.72719,9250000.0
2007-07-12 08:11:00,2.72404,2.72734,2.7238,2.7256,9000000.0
2007-07-12 08:12:00,2.72962,2.72962,2.72375,2.72552,8500000.0
2007-07-12 08:13:00,2.72767,2.73012,2.72504,2.72748,13250000.0
2007-07-12 08:14:00,2.72805,2.72872,2.7219,2.7256,8250000.0
2007-07-12 08:15:00,2.72336,2.72921,2.72336,2.72715,8500000.0
2007-07-12 08:16:00,2.72901,2.72959,2.72386,2.72691,6380000.0
2007-07-12 08:17:00,2.72587,2.72932,2.72587,2.72882,10630000.0
2007-07-12 08:18:00,2.72243,2.72842,2.7218,2.72807,13500000.0
2007-07-12 08:19:00,2.72625,2.72882,2.72533,2.7284,6880000.0
2007-07-12 08:20:00,2.72532,2.72924,2.72432,2.72672,8500000.0
2007-07-12 08:21:00,2.72646,2.72907,2.72386,2.72756,9630000.0
2007-07-12 08:22:00,2.72599,2.72935,2.72287,2.72615,11500000.0
2007-07-12 08:23:00,2.72617,2.7298,2.72405,2.72884,9250000.0
2007-07-12 08:24:00,2.72486,2.7308,2.72486,2.73008,7510000.0
2007-07-12 08:25:00,2.7265,2.73152,2.7265,2.73152,9750000.0
2007-07-12 08:26:00,2.72709,2.7315,2.72709,2.72761,8500000.0
2007-07-12 08:27:00,2.73102,2.73102,2.7248,2.72779,6750000.0
2007-07-12 08:28:00,2.72206,2.7284,2.72206,2.7267,6880000.0
2007-07-12 08:29:00,2.72653,2.72936,2.72649,2.72903,7750000.0
2007-07-12 08:30:00,2.72643,2.73091,2.72643,2.73057,11630000.0
2007-07-12 08:31:00,2.73061,2.73181,2.72853,2.73035,8250000.0
2007-07-12 08:32:00,2.72753,2.73065,2.72738,2.73065,5500000.0
2007-07-12 08:33:00,2.72827,2.73033,2.72594,2.72594,12880000.0
2007-07-12 08:34:00,2.72822,2.72997,2.72534,2.72617,5500000.0
2007-07-12 08:35:00,2.72594,2.729,2.72594,2.72633,6390000.0
2007-07-12 08:36:00,2.72658,2.72848,2.72606,2.72606,6250000.0
2007-07-12 08:37:00,2.7264,2.72919,2.72458,2.72919,10000000.0
2007-07-12 08:38:00,2.72584,2.72921,2.72584,2.72701,5880000.0
2007-07-12 08:39:00,2.72738,2.72896,2.72625,2.72645,6130000.0
2007-07-12 08:40:00,2.724,2.72936,2.724,2.72625,6750000.0
2007-07-12 08:41:00,2.72254,2.72885,2.72254,2.72863,7000000.0
2007-07-12 08:42:00,2.72329,2.72815,2.72329,2.72429,8750000.0
2007-07-12 08:43:00,2.72555,2.72809,2.72386,2.72603,7380000.0
2007-07-12 08:44:00,2.72745,2.72907,2.72519,2.72757,5750000.0
2007-07-12 08:45:00,2.72805,2.72849,2.72342,2.72738,8250000.0
2007-07-12 08:46:00,2.72824,2.72952,2.72323,2.72323,11000000.0
2007-07-12 08:47:00,2.72726,2.72769,2.72391,2.72391,7130000.0
2007-07-12 08:48:00,2.72819,2.72869,2.71908,2.71908,9000000.0
2007-07-12 08:49:00,2.72341,2.72712,2.72341,2.72662,13000000.0
2007-07-12 08:50:00,2.72724,2.72724,2.72423,2.72423,6880000.0
2007-07-12 08:51:00,2.72546,2.72567,2.72231,2.72366,4510000.0
2007-07-12 08:52:00,2.72224,2.72723,2.72224,2.72723,8250000.0
2007-07-12 08:53:00,2.72615,2.72741,2.72177,2.72568,9880000.0
2007-07-12 08:54:00,2.72347,2.72755,2.72347,2.72755,7250000.0
2007-07-12 08:55:00,2.72374,2.72619,2.72076,2.72269,14380000.0
2007-07-12 08:56:00,2.7257,2.7257,2.72216,2.72216,6250000.0
2007-07-12 08:57:00,2.72338,2.72454,2.72077,2.72379,7380000.0
2007-07-12 08:58:00,2.72242,2.72406,2.72105,2.72281,5250000.0
2007-07-12 08:59:00,2.72148,2.72478,2.71957,2.71957,10000000.0
2007-07-12 09:00:00,2.72402,2.72437,2.71923,2.72303,6500000.0
2007-07-12 09:01:00,2.72353,2.72439,2.72124,2.72363,8000000.0
2007-07-12 09:02:00,2.72547,2.72637,2.71867,2.71867,10750000.0
2007-07-12 09:03:00,2.72036,2.72417,2.72036,2.72142,8000000.0
2007-07-12 09:04:00,2.72461,2.72526,2.71906,2.72113,5250000.0
2007-07-12 09:05:00,2.71871,2.72409,2.71871,2.72344,8500000.0
2007-07-12 09:06:00,2.72152,2.72464,2.72113,2.72464,9750000.0
2007-07-12 09:07:00,2.72644,2.72664,2.72345,2.72483,13500000.0
2007-07-12 09:08:00,2.72021,2.72553,2.72021,2.7228,8500000.0
2007-07-12 09:09:00,2.72311,2.72684,2.72311,2.72643,7750000.0
2007-07-12 09:10:00,2.72668,2.72668,2.72106,2.72219,9250000.0
2007-07-12 09:11:00,2.72445,2.72547,2.72142,2.72547,8880000.0
2007-07-12 09:12:00,2.72302,2.72621,2.72289,2.72558,8000000.0
2007-07-12 09:13:00,2.7237,2.72525,2.72293,2.72525,5130000.0
2007-07-12 09:14:00,2.72126,2.72614,2.71929,2.72614,8500000.0
2007-07-12 09:15:00,2.72418,2.72556,2.72029,2.72546,12250000.0
2007-07-12 09:16:00,2.7244,2.7259,2.72188,2.72434,7750000.0
2007-07-12 09:17:00,2.72363,2.72704,2.72165,2.72617,8250000.0
2007-07-12 09:18:00,2.72487,2.72866,2.72476,2.72725,9250000.0
2007-07-12 09:19:00,2.72674,2.72887,2.72364,2.72364,6500000.0
2007-07-12 09:20:00,2.72459,2.72813,2.72459,2.72668,14880000.0
2007-07-12 09:21:00,2.72694,2.72715,2.72346,2.72567,8500000.0
2007-07-12 09:22:00,2.72662,2.72667,2.72313,2.72444,13260000.0
2007-07-12 09:23:00,2.72689,2.72739,2.72284,2.72549,6130000.0
2007-07-12 09:24:00,2.72656,2.72703,2.72253,2.72519,10250000.0
2007-07-12 09:25:00,2.72551,2.72599,2.72317,2.72457,8250000.0
2007-07-12 09:26:00,2.72591,2.72591,2.71916,2.72392,7390000.0
2007-07-12 09:27:00,2.72472,2.72587,2.72363,2.72416,6750000.0
2007-07-12 09:28:00,2.72489,2.72498,2.72206,2.72349,8500000.0
2007-07-12 09:29:00,2.72243,2.72579,2.72157,2.72414,14880000.0
2007-07-12 09:30:00,2.725,2.72562,2.72068,2.72282,10000000.0
2007-07-12 09:31:00,2.72494,2.72521,2.72201,2.72366,12380000.0
2007-07-12 09:32:00,2.72538,2.72568,2.71975,2.71975,6500000.0
2007-07-12 09:33:00,2.72413,2.72413,2.71874,2.72245,6500000.0
2007-07-12 09:34:00,2.72086,2.72379,2.71891,2.72231,8250000.0
2007-07-12 09:35:00,2.72522,2.72522,2.721,2.72472,7250000.0
2007-07-12 09:36:00,2.72126,2.72616,2.72126,2.724,8000000.0
2007-07-12 09:37:00,2.72351,2.72506,2.72072,2.72506,6750000.0
2007-07-12 09:38:00,2.72398,2.72543,2.72054,2.72383,10630000.0
2007-07-12 09:39:00,2.72491,2.7259,2.72224,2.72403,11500000.0
2007-07-12 09:40:00,2.7258,2.7269,2.72299,2.7269,12630000.0
2007-07-12 09:41:00,2.72581,2.72672,2.72266,2.72535,7250000.0
2007-07-12 09:42:00,2.72722,2.72742,2.72073,2.72333,11500000.0
2007-07-12 09:43:00,2.72622,2.72648,2.72225,2.72603,6250000.0
2007-07-12 09:44:00,2.7262,2.7262,2.72278,2.72611,7500000.0
2007-07-12 09:45:00,2.72509,2.72624,2.72188,2.72405,10250000.0
2007-07-12 09:46:00,2.72475,2.72647,2.72203,2.72382,6750000.0
2007-07-12 09:47:00,2.72522,2.7256,2.72259,2.72274,5130000.0
2007-07-12 09:48:00,2.7255,2.72572,2.72292,2.72379,8000000.0
2007-07-12 09:49:00,2.72413,2.72506,2.72308,2.72412,9000000.0
2007-07-12 09:50:00,2.72422,2.72422,2.72042,2.72296,6250000.0
2007-07-12 09:51:00,2.72494,2.72568,2.72062,2.72223,11250000.0
2007-07-12 09:52:00,2.7235,2.72533,2.72092,2.72494,6630000.0
2007-07-12 09:53:00,2.72333,2.72519,2.72122,2.72474,7250000.0
2007-07-12 09:54:00,2.72206,2.7257,2.7215,2.7257,11000000.0
2007-07-12 09:55:00,2.72111,2.72588,2.72111,2.72129,5750000.0
2007-07-12 09:56:00,2.72476,2.72601,2.71992,2.72222,13500000.0
2007-07-12 09:57:00,2.72399,2.72471,2.72064,2.72421,12380000.0
2007-07-12 09:58:00,2.72405,2.72405,2.71661,2.72142,8000000.0
2007-07-12 09:59:00,2.7233,2.72611,2.72179,2.72554,10000000.0
2007-07-12 10:00:00,2.72243,2.72482,2.71908,2.71908,8130000.0
2007-07-12 10:01:00,2.72537,2.72557,2.72056,2.72056,7380000.0
2007-07-12 10:02:00,2.72434,2.7268,2.7218,2.72605,8380000.0
2007-07-12 10:03:00,2.72228,2.72388,2.71779,2.72269,14250000.0
2007-07-12 10:04:00,2.72207,2.72553,2.72139,2.72322,10880000.0
2007-07-12 10:05:00,2.72491,2.72491,2.71623,2.7232,13750000.0
2007-07-12 10:06:00,2.72414,2.72548,2.72331,2.72492,5750000.0
2007-07-12 10:07:00,2.72228,2.72738,2.72228,2.72625,11380000.0
2007-07-12 10:08:00,2.72382,2.72571,2.72186,2.72304,7380000.0
2007-07-12 10:09:00,2.71906,2.72575,2.71906,2.72369,12380000.0
2007-07-12 10:10:00,2.72289,2.72584,2.72289,2.72584,7500000.0
2007-07-12 10:11:00,2.72544,2.72595,2.72027,2.72027,5750000.0
2007-07-12 10:12:00,2.72498,2.72498,2.71842,2.72311,7630000.0
2007-07-12 10:13:00,2.72246,2.72365,2.7189,2.72142,7250000.0
2007-07-12 10:14:00,2.72315,2.72462,2.71983,2.72462,8000000.0
2007-07-12 10:15:00,2.72453,2.72453,2.71864,2.72186,12130000.0
2007-07-12 10:16:00,2.72508,2.72508,2.72181,2.72244,5500000.0
2007-07-12 10:17:00,2.72209,2.72654,2.72146,2.72654,7000000.0
2007-07-12 10:18:00,2.72272,2.72423,2.72037,2.72066,6880000.0
2007-07-12 10:19:00,2.725,2.7267,2.72092,2.72557,5750000.0
2007-07-12 10:20:00,2.72371,2.72478,2.7193,2.72288,8250000.0
2007-07-12 10:21:00,2.72486,2.72616,2.72171,2.72298,11750000.0
2007-07-12 10:22:00,2.72417,2.7254,2.72184,2.72479,8750000.0
2007-07-12 10:23:00,2.72581,2.72594,2.7224,2.72281,8500000.0
2007-07-12 10:24:00,2.72496,2.72703,2.72154,2.72703,9750000.0
2007-07-12 10:25:00,2.7256,2.72577,2.72248,2.72577,9380000.0
2007-07-12 10:26:00,2.72493,2.72493,2.72244,2.72362,5500000.0
2007-07-12 10:27:00,2.72408,2.72474,2.71816,2.72346,9630000.0
2007-07-12 10:28:00,2.72054,2.72489,2.72026,2.72456,9250000.0
2007-07-12 10:29:00,2.72144,2.72554,2.72144,2.72483,9250000.0
2007-07-12 10:30:00,2.72445,2.72681,2.71751,2.72024,12750000.0
2007-07-12 10:31:00,2.72351,2.72569,2.71981,2.72201,7250000.0
2007-07-12 10:32:00,2.72483,2.72559,2.72209,2.72511,9250000.0
2007-07-12 10:33:00,2.72572,2.72572,2.72164,2.7254,13380000.0
2007-07-12 10:34:00,2.72293,2.72403,2.7196,2.72163,7750000.0
2007-07-12 10:35:00,2.72405,2.72441,2.71951,2.71975,11010000.0
2007-07-12 10:36:00,2.72404,2.72431,2.71854,2.72283,8750000.0
2007-07-12 10:37:00,2.72514,2.72514,2.72123,2.72231,12380000.0
2007-07-12 10:38:00,2.72298,2.72474,2.72073,2.72073,9000000.0
2007-07-12 10:39:00,2.72651,2.72651,2.7228,2.72469,5750000.0
2007-07-12 10:40:00,2.72351,2.72428,2.71873,2.71873,9500000.0
2007-07-12 10:41:00,2.72186,2.724,2.7183,2.7183,5500000.0
2007-07-12 10:42:00,2.72273,2.72369,2.72131,2.72227,8130000.0
2007-07-12 10:43:00,2.72201,2.72368,2.71907,2.71955,8880000.0
2007-07-12 10:44:00,2.72388,2.7242,2.71554,2.71977,8250000.0
2007-07-12 10:45:00,2.72259,2.7235,2.71901,2.72266,7500000.0
2007-07-12 10:46:00,2.72426,2.72426,2.71878,2.72027,14750000.0
2007-07-12 10:47:00,2.72076,2.72353,2.71985,2.72344,8750000.0
2007-07-12 10:48:00,2.7235,2.7244,2.72075,2.72198,7750000.0
2007-07-12 10:49:00,2.72449,2.7254,2.71983,2.72045,10880000.0
2007-07-12 10:50:00,2.72066,2.72308,2.71859,2.72124,7000000.0
2007-07-12 10:51:00,2.71986,2.72245,2.71986,2.72245,9250000.0
2007-07-12 10:52:00,2.7224,2.7229,2.71911,2.72054,7750000.0
2007-07-12 10:53:00,2.72194,2.72194,2.7192,2.72087,5250000.0
2007-07-12 10:54:00,2.72008,2.72084,2.71685,2.72084,6880000.0
2007-07-12 10:55:00,2.71854,2.72098,2.71689,2.71992,13500000.0
2007-07-12 10:56:00,2.71796,2.72197,2.71533,2.71725,11630000.0
2007-07-12 10:57:00,2.72192,2.72196,2.71569,2.71993,8750000.0
2007-07-12 10:58:00,2.71937,2.72162,2.7184,2.72101,7880000.0
2007-07-12 10:59:00,2.72056,2.72138,2.71849,2.72107,6500000.0
2007-07-12 11:00:00,2.71973,2.72163,2.71876,2.72162,7500000.0
2007-07-12 11:01:00,2.72267,2.72267,2.7151,2.7181,10750000.0
2007-07-12 11:02:00,2.72236,2.72254,2.71891,2.72254,8250000.0
2007-07-12 11:03:00,2.7217,2.72252,2.71627,2.72214,13250000.0
2007-07-12 11:04:00,2.71933,2.72138,2.71633,2.72032,6000000.0
2007-07-12 11:05:00,2.71828,2.72138,2.71754,2.719,7250000.0
2007-07-12 11:06:00,2.71915,2.72149,2.71354,2.72088,14750000.0
2007-07-12 11:07:00,2.71962,2.72158,2.71621,2.72158,8500000.0
2007-07-12 11:08:00,2.7174,2.72017,2.71698,2.72015,7000000.0
2007-07-12 11:09:00,2.72129,2.72223,2.71967,2.72135,7880000.0
2007-07-12 11:10:00,2.71945,2.72253,2.71575,2.72068,10880000.0
2007-07-12 11:11:00,2.72208,2.72208,2.71723,2.72193,9750000.0
2007-07-12 11:12:00,2.72196,2.72196,2.71866,2.72102,12000000.0
2007-07-12 11:13:00,2.7203,2.72223,2.71517,2.72223,6630000.0
2007-07-12 11:14:00,2.72227,2.72254,2.71799,2.72067,9500000.0
2007-07-12 11:15:00,2.71982,2.7224,2.7187,2.72039,9750000.0
2007-07-12 11:16:00,2.72059,2.72273,2.7179,2.72012,12130000.0
2007-07-12 11:17:00,2.71901,2.72152,2.71852,2.72084,6380000.0
2007-07-12 11:18:00,2.71958,2.72131,2.7172,2.7202,6500000.0
2007-07-12 11:19:00,2.72112,2.7217,2.71789,2.72009,7250000.0
2007-07-12 11:20:00,2.7205,2.72198,2.71506,2.71943,7630000.0
2007-07-12 11:21:00,2.7216,2.72184,2.71596,2.72099,10250000.0
2007-07-12 11:22:00,2.71761,2.72103,2.71742,2.71882,7250000.0
2007-07-12 11:23:00,2.72051,2.72199,2.71538,2.72109,9880000.0
2007-07-12 11:24:00,2.72173,2.72173,2.71374,2.71985,15750000.0
2007-07-12 11:25:00,2.71978,2.72102,2.71454,2.71454,13130000.0
2007-07-12 11:26:00,2.72197,2.72197,2.71927,2.72118,11130000.0
2007-07-12 11:27:00,2.72086,2.72096,2.71713,2.72056,7000000.0
2007-07-12 11:28:00,2.72157,2.72157,2.71703,2.72113,6750000.0
2007-07-12 11:29:00,2.71871,2.72051,2.7172,2.7202,11130000.0
2007-07-12 11:30:00,2.7177,2.72266,2.71618,2.72266,8250000.0
2007-07-12 11:31:00,2.72104,2.72115,2.7184,2.72101,5250000.0
2007-07-12 11:32:00,2.72238,2.72296,2.71629,2.72296,6880000.0
2007-07-12 11:33:00,2.7224,2.72271,2.71848,2.7187,12750000.0
2007-07-12 11:34:00,2.72015,2.72207,2.71572,2.72117,5500000.0
2007-07-12 11:35:00,2.71781,2.72199,2.71743,2.72199,5630000.0
2007-07-12 11:36:00,2.72119,2.72119,2.71575,2.7202,6250000.0
2007-07-12 11:37:00,2.72142,2.72248,2.71948,2.72072,9750000.0
2007-07-12 11:38:00,2.71652,2.72092,2.71652,2.71935,4880000.0
2007-07-12 11:39:00,2.72199,2.72246,2.71862,2.71995,10500000.0
2007-07-12 11:40:00,2.71789,2.7213,2.71689,2.72099,8750000.0
2007-07-12 11:41:00,2.71849,2.72221,2.71653,2.7208,8250000.0
2007-07-12 11:42:00,2.72054,2.72196,2.71744,2.72196,17000000.0
2007-07-12 11:43:00,2.72025,2.72208,2.71717,2.72208,7250000.0
2007-07-12 11:44:00,2.71833,2.71999,2.71804,2.71957,6250000.0
2007-07-12 11:45:00,2.72181,2.72272,2.72057,2.72191,14250000.0
2007-07-12 11:46:00,2.72251,2.72251,2.71863,2.72108,8000000.0
2007-07-12 11:47:00,2.72166,2.72244,2.72006,2.72194,6630000.0
2007-07-12 11:48:00,2.72378,2.72378,2.71975,2.71975,8250000.0
2007-07-12 11:49:00,2.71972,2.72189,2.71608,2.721,9630000.0
2007-07-12 11:50:00,2.72172,2.72308,2.719,2.7218,9380000.0
2007-07-12 11:51:00,2.71952,2.72272,2.71732,2.71949,10500000.0
2007-07-12 11:52:00,2.72301,2.72301,2.71935,2.72114,13500000.0
2007-07-12 11:53:00,2.7193,2.723,2.71882,2.72228,9250000.0
2007-07-12 11:54:00,2.72167,2.72235,2.72002,2.72088,6250000.0
2007-07-12 11:55:00,2.72292,2.72314,2.71816,2.72203,11380000.0
2007-07-12 11:56:00,2.7213,2.72143,2.71668,2.72055,7000000.0
2007-07-12 11:57:00,2.72146,2.72288,2.71773,2.72257,14250000.0
2007-07-12 11:58:00,2.72074,2.72293,2.71947,2.72064,6750000.0
2007-07-12 11:59:00,2.72197,2.72214,2.71965,2.7219,7500000.0
2007-07-12 12:00:00,2.72236,2.72247,2.7192,2.71973,9500000.0
2007-07-12 12:01:00,2.71773,2.72183,2.71773,2.72012,8250000.0
2007-07-12 12:02:00,2.71972,2.72192,2.71911,2.72192,12250000.0
2007-07-12 12:03:00,2.72087,2.72087,2.71639,2.71872,8250000.0
2007-07-12 12:04:00,2.72225,2.72233,2.71662,2.72176,6000000.0
2007-07-12 12:05:00,2.72189,2.72306,2.71847,2.7226,6250000.0
2007-07-12 12:06:00,2.71902,2.71902,2.71487,2.71862,10750000.0
2007-07-12 12:07:00,2.7216,2.72249,2.71948,2.72184,5630000.0
2007-07-12 12:08:00,2.72163,2.72163,2.71839,2.72045,6880000.0
2007-07-12 12:09:00,2.72361,2.72361,2.71855,2.72164,9880000.0
2007-07-12 12:10:00,2.72485,2.72485,2.71676,2.72206,10380000.0
2007-07-12 12:11:00,2.71805,2.72342,2.71805,2.72155,8380000.0
2007-07-12 12:12:00,2.72109,2.72397,2.71874,2.7201,7250000.0
2007-07-12 12:13:00,2.72472,2.72472,2.71938,2.71938,9750000.0
2007-07-12 12:14:00,2.72172,2.7237,2.71974,2.7237,8250000.0
2007-07-12 12:15:00,2.71883,2.72282,2.71883,2.72242,7630000.0
2007-07-12 12:16:00,2.72236,2.72547,2.72182,2.72315,9000000.0
2007-07-12 12:17:00,2.7191,2.72338,2.7191,2.72233,6250000.0
2007-07-12 12:18:00,2.72437,2.72437,2.72085,2.72221,10750000.0
2007-07-12 12:19:00,2.7221,2.72345,2.71983,2.72194,8130000.0
2007-07-12 12:20:00,2.71949,2.72185,2.71685,2.72002,9250000.0
2007-07-12 12:21:00,2.72244,2.72398,2.7201,2.72061,9500000.0
2007-07-12 12:22:00,2.72164,2.72383,2.71854,2.72211,11130000.0
2007-07-12 12:23:00,2.72247,2.72429,2.71939,2.72429,8380000.0
2007-07-12 12:24:00,2.72157,2.72381,2.7191,2.72075,9500000.0
2007-07-12 12:25:00,2.72004,2.72264,2.71845,2.72125,7750000.0
2007-07-12 12:26:00,2.7232,2.72332,2.71692,2.72206,13750000.0
2007-07-12 12:27:00,2.72258,2.72296,2.72045,2.72296,7750000.0
2007-07-12 12:28:00,2.72054,2.72298,2.71811,2.71884,9130000.0
2007-07-12 12:29:00,2.71964,2.72257,2.71712,2.72257,10500000.0
2007-07-12 12:30:00,2.72241,2.72298,2.71808,2.7204,7000000.0
2007-07-12 12:31:00,2.72154,2.72253,2.71927,2.72248,7250000.0
2007-07-12 12:32:00,2.72015,2.72155,2.71544,2.71948,8750000.0
2007-07-12 12:33:00,2.7215,2.72316,2.71927,2.72197,10000000.0
2007-07-12 12:34:00,2.72216,2.7231,2.71783,2.71984,10000000.0
2007-07-12 12:35:00,2.72084,2.7215,2.71806,2.71874,5510000.0
2007-07-12 12:36:00,2.72087,2.72336,2.71722,2.72321,8880000.0
2007-07-12 12:37:00,2.72143,2.72263,2.71517,2.72168,9750000.0
2007-07-12 12:38:00,2.72123,2.7222,2.71852,2.71905,6750000.0
2007-07-12 12:39:00,2.72053,2.72232,2.71899,2.72232,9750000.0
2007-07-12 12:40:00,2.71672,2.7219,2.71672,2.72151,10250000.0
2007-07-12 12:41:00,2.72217,2.72358,2.71872,2.72298,8250000.0
2007-07-12 12:42:00,2.72042,2.72295,2.71924,2.71924,8380000.0
2007-07-12 12:43:00,2.71885,2.72202,2.71885,2.72008,12630000.0
2007-07-12 12:44:00,2.72221,2.72221,2.71566,2.72182,7010000.0
2007-07-12 12:45:00,2.71937,2.72093,2.71639,2.72093,9500000.0
2007-07-12 12:46:00,2.7189,2.72183,2.7189,2.72183,7750000.0
2007-07-12 12:47:00,2.7208,2.7231,2.71797,2.7231,6000000.0
2007-07-12 12:48:00,2.72061,2.7224,2.71798,2.72169,7630000.0
2007-07-12 12:49:00,2.72193,2.72271,2.71915,2.72271,9250000.0
2007-07-12 12:50:00,2.71915,2.72278,2.71862,2.72238,11130000.0
2007-07-12 12:51:00,2.71978,2.72343,2.71778,2.71997,9250000.0
2007-07-12 12:52:00,2.722,2.72222,2.71577,2.72105,8000000.0
2007-07-12 12:53:00,2.72107,2.72257,2.71859,2.72229,9000000.0
2007-07-12 12:54:00,2.72031,2.7233,2.71762,2.72117,11000000.0
2007-07-12 12:55:00,2.71958,2.72239,2.71705,2.72016,9000000.0
2007-07-12 12:56:00,2.7201,2.72263,2.71626,2.71891,10630000.0
2007-07-12 12:57:00,2.72075,2.72176,2.71547,2.72156,9000000.0
2007-07-12 12:58:00,2.72132,2.72196,2.71753,2.72179,8000000.0
2007-07-12 12:59:00,2.72131,2.72281,2.719,2.72078,12130000.0
2007-07-12 13:00:00,2.72249,2.72301,2.71759,2.71816,10500000.0
2007-07-12 13:01:00,2.72007,2.72265,2.71893,2.72005,8500000.0
2007-07-12 13:02:00,2.72059,2.72209,2.71854,2.71952,9000000.0
2007-07-12 13:03:00,2.71853,2.72237,2.71853,2.72187,12380000.0
2007-07-12 13:04:00,2.72016,2.72356,2.71749,2.72312,9500000.0
2007-07-12 13:05:00,2.7187,2.72301,2.7187,2.72301,10500000.0
2007-07-12 13:06:00,2.72131,2.72182,2.7165,2.71792,5880000.0
2007-07-12 13:07:00,2.72039,2.72206,2.71475,2.71669,9880000.0
2007-07-12 13:08:00,2.72138,2.7217,2.71864,2.71913,5750000.0
2007-07-12 13:09:00,2.72287,2.72287,2.71603,2.71768,5500000.0
2007-07-12 13:10:00,2.72284,2.72307,2.71855,2.71913,12630000.0
2007-07-12 13:11:00,2.72316,2.72316,2.71709,2.71905,10750000.0
2007-07-12 13:12:00,2.72012,2.72212,2.71763,2.71963,8630000.0
2007-07-12 13:13:00,2.72111,2.72239,2.71704,2.72176,12250000.0
2007-07-12 13:14:00,2.71834,2.72328,2.71551,2.71551,4880000.0
2007-07-12 13:15:00,2.71879,2.72191,2.7173,2.72191,8500000.0
2007-07-12 13:16:00,2.7204,2.7213,2.71573,2.71698,7750000.0
2007-07-12 13:17:00,2.71994,2.72238,2.71793,2.72238,10250000.0
2007-07-12 13:18:00,2.71781,2.72103,2.71648,2.71993,6380000.0
2007-07-12 13:19:00,2.72083,2.72203,2.71475,2.7211,7380000.0
2007-07-12 13:20:00,2.71924,2.72278,2.71835,2.72092,9250000.0
2007-07-12 13:21:00,2.71891,2.72148,2.71722,2.72027,7000000.0
2007-07-12 13:22:00,2.71992,2.72104,2.71569,2.71847,12250000.0
2007-07-12 13:23:00,2.72046,2.72169,2.71655,2.72169,10880000.0
2007-07-12 13:24:00,2.72183,2.72219,2.71461,2.71461,11500000.0
2007-07-12 13:25:00,2.72294,2.72321,2.71432,2.71897,12130000.0
2007-07-12 13:26:00,2.71973,2.72244,2.71938,2.7205,7750000.0
2007-07-12 13:27:00,2.7196,2.72142,2.71588,2.72077,8250000.0
2007-07-12 13:28:00,2.71952,2.72292,2.71864,2.71864,8380000.0
2007-07-12 13:29:00,2.72184,2.72368,2.71923,2.71923,8250000.0
2007-07-12 13:30:00,2.72267,2.72282,2.71848,2.71858,8250000.0
2007-07-12 13:31:00,2.72181,2.72251,2.71947,2.7216,8880000.0
2007-07-12 13:32:00,2.72056,2.72254,2.72035,2.72159,6500000.0
2007-07-12 13:33:00,2.72122,2.72314,2.71698,2.72241,15630000.0
2007-07-12 13:34:00,2.7209,2.72313,2.72,2.72313,7380000.0
2007-07-12 13:35:00,2.72185,2.72415,2.71885,2.72308,10630000.0
2007-07-12 13:36:00,2.72421,2.7246,2.71889,2.72196,9750000.0
2007-07-12 13:37:00,2.72139,2.72334,2.71903,2.71903,6260000.0
2007-07-12 13:38:00,2.72111,2.72275,2.7179,2.72275,11380000.0
2007-07-12 13:39:00,2.72286,2.72313,2.7168,2.7214,8750000.0
2007-07-12 13:40:00,2.72291,2.72507,2.71895,2.71995,10750000.0
2007-07-12 13:41:00,2.72192,2.72332,2.71729,2.72332,6000000.0
2007-07-12 13:42:00,2.72048,2.722,2.71805,2.72172,11750000.0
2007-07-12 13:43:00,2.72366,2.7238,2.71861,2.72328,9500000.0
2007-07-12 13:44:00,2.72112,2.72322,2.7168,2.72181,9380000.0
2007-07-12 13:45:00,2.72064,2.72322,2.71936,2.72203,10750000.0
2007-07-12 13:46:00,2.72009,2.72361,2.72009,2.7204,10130000.0
2007-07-12 13:47:00,2.72247,2.72411,2.71767,2.72162,8130000.0
2007-07-12 13:48:00,2.7219,2.72228,2.71836,2.72192,6630000.0
2007-07-12 13:49:00,2.71753,2.72318,2.71753,2.72047,10500000.0
2007-07-12 13:50:00,2.72028,2.72231,2.71929,2.72198,8250000.0
2007-07-12 13:51:00,2.72127,2.72399,2.71973,2.72047,7750000.0
2007-07-12 13:52:00,2.72099,2.72252,2.71835,2.7208,7630000.0
2007-07-12 13:53:00,2.71923,2.72326,2.71913,2.71967,10000000.0
2007-07-12 13:54:00,2.72027,2.7241,2.71735,2.72349,8750000.0
2007-07-12 13:55:00,2.72399,2.72399,2.716,2.72203,5130000.0
2007-07-12 13:56:00,2.71857,2.72198,2.7176,2.72119,7250000.0
2007-07-12 13:57:00,2.72225,2.72251,2.71937,2.72251,9250000.0
2007-07-12 13:58:00,2.72107,2.72242,2.7193,2.72017,12130000.0
2007-07-12 13:59:00,2.72277,2.72315,2.71287,2.71287,7750000.0
2007-07-12 14:00:00,2.7193,2.72306,2.71919,2.72271,5250000.0
2007-07-12 14:01:00,2.7201,2.7225,2.71836,2.71836,9750000.0
2007-07-12 14:02:00,2.71786,2.72198,2.71679,2.72132,12250000.0
2007-07-12 14:03:00,2.7184,2.72241,2.7184,2.71956,8250000.0
2007-07-12 14:04:00,2.71885,2.72277,2.71885,2.72221,8630000.0
2007-07-12 14:05:00,2.72002,2.72242,2.71834,2.72097,7250000.0
2007-07-12 14:06:00,2.72078,2.72294,2.71826,2.72072,7000000.0
2007-07-12 14:07:00,2.72126,2.72348,2.71887,2.72267,13000000.0
2007-07-12 14:08:00,2.7231,2.7231,2.71861,2.72169,10000000.0
2007-07-12 14:09:00,2.72172,2.72229,2.71944,2.7218,6380000.0
2007-07-12 14:10:00,2.72045,2.72189,2.71928,2.7211,5500000.0
2007-07-12 14:11:00,2.7213,2.72162,2.71735,2.72099,10250000.0
2007-07-12 14:12:00,2.72022,2.72265,2.71929,2.71929,9000000.0
2007-07-12 14:13:00,2.72207,2.72208,2.71837,2.71981,6500000.0
2007-07-12 14:14:00,2.71847,2.7223,2.71476,2.71476,9000000.0
2007-07-12 14:15:00,2.72076,2.72243,2.71917,2.72101,11250000.0
2007-07-12 14:16:00,2.72142,2.7226,2.71723,2.7226,6250000.0
2007-07-12 14:17:00,2.72098,2.7218,2.71963,2.7218,5880000.0
2007-07-12 14:18:00,2.72157,2.72203,2.71686,2.72164,11380000.0
2007-07-12 14:19:00,2.7191,2.72145,2.71861,2.71861,7000000.0
2007-07-12 14:20:00,2.72171,2.72174,2.71744,2.72043,11250000.0
2007-07-12 14:21:00,2.72155,2.72193,2.71461,2.71851,7880000.0
2007-07-12 14:22:00,2.71865,2.7216,2.71865,2.72153,8250000.0
2007-07-12 14:23:00,2.72247,2.72247,2.71327,2.71587,8630000.0
2007-07-12 14:24:00,2.7181,2.72229,2.71744,2.72178,8750000.0
2007-07-12 14:25:00,2.71697,2.72043,2.7156,2.71708,9250000.0
2007-07-12 14:26:00,2.71977,2.7212,2.71783,2.71821,13000000.0
2007-07-12 14:27:00,2.72033,2.72073,2.71835,2.71926,7000000.0
2007-07-12 14:28:00,2.71546,2.72088,2.71546,2.71812,11250000.0
2007-07-12 14:29:00,2.7211,2.7211,2.71435,2.72036,7130000.0
2007-07-12 14:30:00,2.72159,2.72159,2.71731,2.71731,4880000.0
2007-07-12 14:31:00,2.71628,2.72216,2.71628,2.72004,13380000.0
2007-07-12 14:32:00,2.71868,2.72183,2.71816,2.71816,11750000.0
2007-07-12 14:33:00,2.72059,2.72083,2.71655,2.71827,7000000.0
2007-07-12 14:34:00,2.7189,2.72077,2.71763,2.72,7880000.0
2007-07-12 14:35:00,2.72116,2.72247,2.71461,2.71822,10250000.0
2007-07-12 14:36:00,2.72053,2.72119,2.71594,2.71938,12500000.0
2007-07-12 14:37:00,2.71858,2.72064,2.71823,2.71823,9000000.0
2007-07-12 14:38:00,2.71988,2.72211,2.71748,2.72081,6630000.0
2007-07-12 14:39:00,2.72033,2.72094,2.71871,2.71974,6750000.0
2007-07-12 14:40:00,2.71821,2.72032,2.71821,2.71933,6750000.0
2007-07-12 14:41:00,2.71943,2.72057,2.71782,2.72057,7880000.0
2007-07-12 14:42:00,2.72039,2.72153,2.7175,2.7175,6500000.0
2007-07-12 14:43:00,2.71999,2.72332,2.71419,2.71978,12250000.0
2007-07-12 14:44:00,2.71824,2.72285,2.71544,2.72061,8000000.0
2007-07-12 14:45:00,2.72157,2.72231,2.71853,2.72169,7760000.0
2007-07-12 14:46:00,2.71943,2.72215,2.71574,2.71813,9880000.0
2007-07-12 14:47:00,2.71678,2.72157,2.71678,2.72157,8000000.0
2007-07-12 14:48:00,2.72066,2.72241,2.71822,2.71822,9130000.0
2007-07-12 14:49:00,2.72148,2.72167,2.71794,2.71998,7880000.0
2007-07-12 14:50:00,2.71915,2.72324,2.7182,2.7182,7000000.0
2007-07-12 14:51:00,2.72099,2.72411,2.71988,2.72093,8000000.0
2007-07-12 14:52:00,2.72408,2.72534,2.71877,2.7241,10000000.0
2007-07-12 14:53:00,2.72027,2.72521,2.71974,2.71974,8260000.0
2007-07-12 14:54:00,2.72582,2.726,2.71767,2.72267,13250000.0
2007-07-12 14:55:00,2.7214,2.72567,2.72072,2.7242,10380000.0
2007-07-12 14:56:00,2.72575,2.72589,2.72218,2.72358,12250000.0
2007-07-12 14:57:00,2.72303,2.72491,2.72131,2.72318,8250000.0
2007-07-12 14:58:00,2.72043,2.72346,2.72016,2.72016,7750000.0
2007-07-12 14:59:00,2.72512,2.72512,2.71962,2.72165,14130000.0
2007-07-12 15:00:00,2.72305,2.72418,2.72079,2.72079,14000000.0
2007-07-12 15:01:00,2.72423,2.72681,2.72307,2.72478,13630000.0
2007-07-12 15:02:00,2.72084,2.72608,2.72084,2.72608,11000000.0
2007-07-12 15:03:00,2.72055,2.72831,2.71891,2.72304,10250000.0
2007-07-12 15:04:00,2.72659,2.72796,2.7222,2.72764,11000000.0
2007-07-12 15:05:00,2.72718,2.72764,2.72264,2.72751,7750000.0
2007-07-12 15:06:00,2.72698,2.72793,2.7255,2.72577,7500000.0
2007-07-12 15:07:00,2.72635,2.72734,2.72208,2.72719,5250000.0
2007-07-12 15:08:00,2.72609,2.72692,2.72152,2.7268,10500000.0
2007-07-12 15:09:00,2.72686,2.72686,2.72193,2.72548,12500000.0
2007-07-12 15:10:00,2.72753,2.72753,2.72204,2.72324,7000000.0
2007-07-12 15:11:00,2.72217,2.72552,2.71874,2.71874,8500000.0
2007-07-12 15:12:00,2.72491,2.7253,2.72222,2.72392,10250000.0
2007-07-12 15:13:00,2.72207,2.72725,2.72037,2.72492,9500000.0
2007-07-12 15:14:00,2.72646,2.72646,2.72101,2.72101,6130000.0
2007-07-12 15:15:00,2.72617,2.72696,2.72352,2.72539,12380000.0
2007-07-12 15:16:00,2.72475,2.72691,2.72448,2.72544,6750000.0
2007-07-12 15:17:00,2.72606,2.72606,2.72102,2.72525,15250000.0
2007-07-12 15:18:00,2.72336,2.72605,2.72317,2.72317,7500000.0
2007-07-12 15:19:00,2.72584,2.72584,2.71884,2.71884,7250000.0
2007-07-12 15:20:00,2.72315,2.72494,2.72231,2.72429,6000000.0
2007-07-12 15:21:00,2.7244,2.72511,2.71843,2.72303,10750000.0
2007-07-12 15:22:00,2.72526,2.72526,2.71849,2.71868,14250000.0
2007-07-12 15:23:00,2.72302,2.72392,2.71991,2.72359,5500000.0
2007-07-12 15:24:00,2.72372,2.72564,2.71903,2.72345,7500000.0
2007-07-12 15:25:00,2.72138,2.72375,2.72039,2.72375,9880000.0
2007-07-12 15:26:00,2.72306,2.72394,2.72038,2.72282,13630000.0
2007-07-12 15:27:00,2.72147,2.72385,2.72111,2.72268,6500000.0
2007-07-12 15:28:00,2.72145,2.72332,2.71877,2.72139,6250000.0
2007-07-12 15:29:00,2.71989,2.72289,2.71798,2.7219,5750000.0
2007-07-12 15:30:00,2.7229,2.72313,2.71888,2.72132,6250000.0
2007-07-12 15:31:00,2.72261,2.72325,2.71927,2.72183,7380000.0
2007-07-12 15:32:00,2.71928,2.72266,2.71725,2.72111,11380000.0
2007-07-12 15:33:00,2.7235,2.7235,2.71961,2.72307,8750000.0
2007-07-12 15:34:00,2.72039,2.72293,2.72008,2.72293,5630000.0
2007-07-12 15:35:00,2.721,2.72303,2.71635,2.71635,8250000.0
2007-07-12 15:36:00,2.72285,2.72354,2.71771,2.72208,9130000.0
2007-07-12 15:37:00,2.72383,2.72383,2.71974,2.72144,8500000.0
2007-07-12 15:38:00,2.71943,2.72306,2.71521,2.7186,10750000.0
2007-07-12 15:39:00,2.7223,2.7223,2.71591,2.71914,11000000.0
2007-07-12 15:40:00,2.72065,2.72246,2.71516,2.71945,7750000.0
2007-07-12 15:41:00,2.71881,2.72114,2.71676,2.71676,6250000.0
2007-07-12 15:42:00,2.71869,2.72114,2.71866,2.71982,5130000.0
2007-07-12 15:43:00,2.71796,2.72221,2.71663,2.72221,5130000.0
2007-07-12 15:44:00,2.72021,2.72326,2.71883,2.72055,10130000.0
2007-07-12 15:45:00,2.72291,2.72422,2.72074,2.72265,8630000.0
2007-07-12 15:46:00,2.72347,2.72455,2.72001,2.72354,13500000.0
2007-07-12 15:47:00,2.72508,2.7253,2.72045,2.72181,8500000.0
2007-07-12 15:48:00,2.72283,2.72417,2.72061,2.72316,7250000.0
2007-07-12 15:49:00,2.72156,2.72318,2.71662,2.72267,9000000.0
2007-07-12 15:50:00,2.72006,2.72356,2.71808,2.72322,10750000.0
2007-07-12 15:51:00,2.72094,2.72257,2.71647,2.72178,9250000.0
2007-07-12 15:52:00,2.72145,2.72331,2.71633,2.72047,10000000.0
2007-07-12 15:53:00,2.71844,2.72288,2.71844,2.72171,9500000.0
2007-07-12 15:54:00,2.72339,2.72377,2.71607,2.72172,9500000.0
2007-07-12 15:55:00,2.72408,2.72408,2.71796,2.7211,7130000.0
2007-07-12 15:56:00,2.72098,2.72363,2.71898,2.72363,9510000.0
2007-07-12 15:57:00,2.7217,2.72243,2.71702,2.71702,7000000.0
2007-07-12 15:58:00,2.72102,2.7234,2.71787,2.71932,7750000.0
2007-07-12 15:59:00,2.72446,2.72449,2.71844,2.72246,11500000.0
2007-07-12 16:00:00,2.72222,2.7229,2.71816,2.7229,11880000.0
2007-07-12 16:01:00,2.72197,2.72258,2.71856,2.71856,13250000.0
2007-07-12 16:02:00,2.72174,2.72255,2.71889,2.71889,6500000.0
2007-07-12 16:03:00,2.71875,2.72292,2.71875,2.72165,8250000.0
2007-07-12 16:04:00,2.72026,2.72297,2.71883,2.72142,6250000.0
2007-07-12 16:05:00,2.72438,2.72479,2.71628,2.72275,7750000.0
2007-07-12 16:06:00,2.7236,2.72377,2.71956,2.72037,5750000.0
2007-07-12 16:07:00,2.7225,2.72254,2.71886,2.71951,10630000.0
2007-07-12 16:08:00,2.72004,2.72207,2.71789,2.72055,7750000.0
2007-07-12 16:09:00,2.72327,2.72327,2.71967,2.7205,8130000.0
2007-07-12 16:10:00,2.72335,2.72335,2.71808,2.71982,9130000.0
2007-07-12 16:11:00,2.72369,2.72369,2.71856,2.71999,12000000.0
2007-07-12 16:12:00,2.72223,2.72313,2.71445,2.71915,10000000.0
2007-07-12 16:13:00,2.72255,2.72296,2.72099,2.72296,5250000.0
2007-07-12 16:14:00,2.72018,2.7229,2.7198,2.72041,7750000.0
2007-07-12 16:15:00,2.72281,2.72296,2.71869,2.72296,7130000.0
2007-07-12 16:16:00,2.72058,2.72312,2.71627,2.72092,8750000.0
2007-07-12 16:17:00,2.72105,2.72185,2.71866,2.72019,6750000.0
2007-07-12 16:18:00,2.71937,2.72303,2.71723,2.72246,7750000.0
2007-07-12 16:19:00,2.72093,2.72335,2.71752,2.71771,14250000.0
2007-07-12 16:20:00,2.72101,2.72248,2.71609,2.7221,11380000.0
2007-07-12 16:21:00,2.72099,2.72194,2.71669,2.71734,5880000.0
2007-07-12 16:22:00,2.72391,2.72391,2.71743,2.71857,8630000.0
2007-07-12 16:23:00,2.7216,2.7231,2.7204,2.7231,6510000.0
2007-07-12 16:24:00,2.71958,2.72269,2.71698,2.72075,11750000.0
2007-07-12 16:25:00,2.72118,2.72268,2.71899,2.72268,8250000.0
2007-07-12 16:26:00,2.72093,2.72252,2.71841,2.71924,11380000.0
2007-07-12 16:27:00,2.71834,2.72225,2.71514,2.7204,12750000.0
2007-07-12 16:28:00,2.72043,2.72317,2.71646,2.72317,9250000.0
2007-07-12 16:29:00,2.72117,2.72276,2.71743,2.71743,7000000.0
2007-07-12 16:30:00,2.7212,2.72141,2.71655,2.72141,5250000.0
2007-07-12 16:31:00,2.72116,2.72212,2.71866,2.7205,8380000.0
2007-07-12 16:32:00,2.7229,2.72307,2.71694,2.71925,6380000.0
2007-07-12 16:33:00,2.72407,2.72407,2.71822,2.72132,9000000.0
2007-07-12 16:34:00,2.72155,2.72296,2.71925,2.721,14000000.0
2007-07-12 16:35:00,2.72303,2.72312,2.71969,2.72312,8260000.0
2007-07-12 16:36:00,2.72163,2.72284,2.71811,2.72041,11000000.0
2007-07-12 16:37:00,2.71861,2.72214,2.7185,2.72185,9760000.0
2007-07-12 16:38:00,2.72371,2.72371,2.71842,2.72287,11000000.0
2007-07-12 16:39:00,2.72267,2.72267,2.71856,2.72093,6750000.0
2007-07-12 16:40:00,2.72274,2.72356,2.71782,2.72078,7250000.0
2007-07-12 16:41:00,2.72181,2.7239,2.71769,2.7239,8380000.0
2007-07-12 16:42:00,2.72046,2.7236,2.71781,2.72282,9250000.0
2007-07-12 16:43:00,2.72219,2.72414,2.72043,2.72143,5250000.0
2007-07-12 16:44:00,2.72149,2.72377,2.72097,2.72214,9000000.0
2007-07-12 16:45:00,2.72211,2.72283,2.71793,2.72174,7500000.0
2007-07-12 16:46:00,2.72078,2.72303,2.71729,2.72303,9500000.0
2007-07-12 16:47:00,2.71934,2.72229,2.71847,2.72099,5750000.0
2007-07-12 16:48:00,2.7195,2.72299,2.71533,2.72299,6500000.0
2007-07-12 16:49:00,2.72311,2.72311,2.71757,2.72094,9250000.0
2007-07-12 16:50:00,2.72277,2.72277,2.71774,2.72177,10380000.0
2007-07-12 16:51:00,2.7191,2.72161,2.7184,2.72161,5250000.0
2007-07-12 16:52:00,2.71421,2.72192,2.71421,2.72192,5380000.0
2007-07-12 16:53:00,2.71864,2.72226,2.71854,2.71941,7000000.0
2007-07-12 16:54:00,2.72094,2.72094,2.71511,2.71641,9630000.0
2007-07-12 16:55:00,2.72128,2.72128,2.71439,2.71439,6250000.0
2007-07-12 16:56:00,2.71989,2.72125,2.71758,2.71863,7130000.0
2007-07-12 16:57:00,2.71927,2.72016,2.71836,2.71992,6250000.0
2007-07-12 16:58:00,2.72112,2.72293,2.71728,2.71903,10750000.0
2007-07-12 16:59:00,2.72133,2.72213,2.71431,2.72121,11000000.0
2007-07-12 17:00:00,2.72224,2.72259,2.71655,2.71935,9880000.0
2007-07-12 17:01:00,2.71926,2.72262,2.71735,2.72076,7250000.0
2007-07-12 17:02:00,2.72354,2.72354,2.71739,2.71739,10750000.0
2007-07-12 17:03:00,2.72041,2.72204,2.71881,2.72198,9750000.0
2007-07-12 17:04:00,2.7226,2.72295,2.71884,2.71884,6250000.0
2007-07-12 17:05:00,2.72118,2.72185,2.71654,2.72162,9750000.0
2007-07-12 17:06:00,2.71962,2.72156,2.7173,2.71955,8750000.0
2007-07-12 17:07:00,2.72147,2.72147,2.71639,2.71849,13250000.0
2007-07-12 17:08:00,2.71557,2.72007,2.71535,2.71535,9250000.0
2007-07-12 17:09:00,2.72024,2.72038,2.7175,2.71765,8000000.0
2007-07-12 17:10:00,2.715,2.72145,2.715,2.7214,12000000.0
2007-07-12 17:11:00,2.71919,2.71984,2.71497,2.71792,6000000.0
2007-07-12 17:12:00,2.71865,2.72041,2.71693,2.71709,6000000.0
2007-07-12 17:13:00,2.72065,2.72111,2.71691,2.72075,9630000.0
2007-07-12 17:14:00,2.71953,2.72125,2.71499,2.72125,9000000.0
2007-07-12 17:15:00,2.71609,2.72134,2.71609,2.71823,13500000.0
2007-07-12 17:16:00,2.72235,2.72243,2.71802,2.71802,7250000.0
2007-07-12 17:17:00,2.7216,2.72246,2.71767,2.71767,7500000.0
2007-07-12 17:18:00,2.71859,2.7199,2.71702,2.7199,10000000.0
2007-07-12 17:19:00,2.71822,2.72079,2.71711,2.71845,8380000.0
2007-07-12 17:20:00,2.71958,2.72047,2.71636,2.7198,9000000.0
2007-07-12 17:21:00,2.72086,2.72145,2.7178,2.71955,8880000.0
2007-07-12 17:22:00,2.71774,2.71984,2.71671,2.71671,7000000.0
2007-07-12 17:23:00,2.71932,2.72022,2.71637,2.72022,11250000.0
2007-07-12 17:24:00,2.71739,2.71957,2.71739,2.71957,5250000.0
2007-07-12 17:25:00,2.7201,2.72101,2.71611,2.71849,10250000.0
2007-07-12 17:26:00,2.71904,2.72074,2.71617,2.71994,5880000.0
2007-07-12 17:27:00,2.71919,2.72085,2.71403,2.72085,12130000.0
2007-07-12 17:28:00,2.71967,2.72007,2.7183,2.71979,7380000.0
2007-07-12 17:29:00,2.72067,2.7211,2.71593,2.72064,8000000.0
2007-07-12 17:30:00,2.72212,2.72212,2.71751,2.71844,6630000.0
2007-07-12 17:31:00,2.72217,2.72227,2.71736,2.71943,5500000.0
2007-07-12 17:32:00,2.71686,2.722,2.71686,2.71826,9000000.0
2007-07-12 17:33:00,2.71965,2.72203,2.71851,2.72028,12750000.0
2007-07-12 17:34:00,2.72162,2.7221,2.71689,2.7204,11500000.0
2007-07-12 17:35:00,2.7188,2.72133,2.71764,2.72095,6380000.0
2007-07-12 17:36:00,2.72113,2.72113,2.71725,2.72045,8750000.0
2007-07-12 17:37:00,2.72191,2.72241,2.71539,2.72025,12500000.0
2007-07-12 17:38:00,2.71816,2.72152,2.71666,2.72152,10000000.0
2007-07-12 17:39:00,2.72161,2.72161,2.71709,2.7184,10750000.0
2007-07-12 17:40:00,2.72091,2.72106,2.71777,2.72021,8000000.0
2007-07-12 17:41:00,2.71921,2.72085,2.71678,2.71909,9880000.0
2007-07-12 17:42:00,2.71855,2.72036,2.71664,2.71935,8750000.0
2007-07-12 17:43:00,2.7189,2.7191,2.71643,2.71904,7630000.0
2007-07-12 17:44:00,2.71678,2.71906,2.71624,2.71684,6500000.0
2007-07-12 17:45:00,2.71988,2.71991,2.71379,2.71825,6250000.0
2007-07-12 17:46:00,2.71817,2.71979,2.71332,2.71332,11000000.0
2007-07-12 17:47:00,2.71936,2.71936,2.71336,2.71632,6630000.0
2007-07-12 17:48:00,2.71824,2.71926,2.71307,2.7159,6250000.0
2007-07-12 17:49:00,2.71558,2.71916,2.71384,2.71497,15250000.0
2007-07-12 17:50:00,2.71468,2.71767,2.71313,2.71693,7250000.0
2007-07-12 17:51:00,2.71856,2.71856,2.71296,2.71616,8760000.0
2007-07-12 17:52:00,2.71854,2.71854,2.71637,2.7183,10000000.0
2007-07-12 17:53:00,2.71725,2.71789,2.7118,2.71717,10010000.0
2007-07-12 17:54:00,2.71524,2.71831,2.71469,2.71831,10250000.0
2007-07-12 17:55:00,2.71771,2.71771,2.71338,2.71647,5880000.0
2007-07-12 17:56:00,2.71548,2.71853,2.71343,2.71692,10250000.0
2007-07-12 17:57:00,2.71486,2.71672,2.71097,2.7126,6250000.0
2007-07-12 17:58:00,2.7166,2.7166,2.71148,2.71321,6130000.0
2007-07-12 17:59:00,2.71567,2.71683,2.71293,2.71683,7000000.0
2007-07-12 18:00:00,2.71558,2.71753,2.71249,2.71605,11000000.0
2007-07-12 18:01:00,2.7169,2.7169,2.71268,2.71282,11630000.0
2007-07-12 18:02:00,2.71363,2.71613,2.71293,2.71293,15000000.0
2007-07-12 18:03:00,2.71415,2.71778,2.71415,2.71778,5500000.0
2007-07-12 18:04:00,2.7169,2.7169,2.712,2.71521,5250000.0
2007-07-12 18:05:00,2.71655,2.71767,2.71325,2.71588,11380000.0
2007-07-12 18:06:00,2.71648,2.71672,2.71303,2.71617,9880000.0
2007-07-12 18:07:00,2.71461,2.71695,2.71208,2.71653,8630000.0
2007-07-12 18:08:00,2.71449,2.71744,2.71034,2.71744,6500000.0
2007-07-12 18:09:00,2.71473,2.71611,2.71104,2.71388,9380000.0
2007-07-12 18:10:00,2.71426,2.71635,2.71426,2.71462,6000000.0
2007-07-12 18:11:00,2.71601,2.71601,2.71151,2.71569,7880000.0
2007-07-12 18:12:00,2.7143,2.71562,2.71281,2.71393,5500000.0
2007-07-12 18:13:00,2.71584,2.71584,2.71006,2.71404,7630000.0
2007-07-12 18:14:00,2.71689,2.71689,2.71305,2.71347,11130000.0
2007-07-12 18:15:00,2.71601,2.71648,2.71239,2.71492,6500000.0
2007-07-12 18:16:00,2.71615,2.71615,2.71108,2.71228,10000000.0
2007-07-12 18:17:00,2.71492,2.71614,2.71149,2.71409,18250000.0
2007-07-12 18:18:00,2.7123,2.71232,2.70785,2.71223,15880000.0
2007-07-12 18:19:00,2.71643,2.71708,2.71155,2.71155,9750000.0
2007-07-12 18:20:00,2.71408,2.71681,2.71276,2.71401,11000000.0
2007-07-12 18:21:00,2.71686,2.71745,2.71372,2.71532,5250000.0
2007-07-12 18:22:00,2.70979,2.71715,2.70934,2.71707,8750000.0
2007-07-12 18:23:00,2.71834,2.71834,2.71416,2.71633,6750000.0
2007-07-12 18:24:00,2.71654,2.71673,2.71302,2.71659,12250000.0
2007-07-12 18:25:00,2.71389,2.7173,2.71389,2.7173,8750000.0
2007-07-12 18:26:00,2.71372,2.71623,2.71238,2.71623,5500000.0
2007-07-12 18:27:00,2.71068,2.71615,2.71062,2.71615,6500000.0
2007-07-12 18:28:00,2.71636,2.71636,2.71206,2.71361,6750000.0
2007-07-12 18:29:00,2.7138,2.71436,2.71165,2.71436,6630000.0
2007-07-12 18:30:00,2.71497,2.71606,2.71,2.71395,14750000.0
2007-07-12 18:31:00,2.71582,2.71582,2.71175,2.7131,7000000.0
2007-07-12 18:32:00,2.71591,2.71626,2.70949,2.71313,11500000.0
2007-07-12 18:33:00,2.7074,2.71479,2.7074,2.70901,8000000.0
2007-07-12 18:34:00,2.71241,2.71521,2.70865,2.71164,11500000.0
2007-07-12 18:35:00,2.71326,2.71373,2.70794,2.71373,8000000.0
2007-07-12 18:36:00,2.71601,2.71619,2.71318,2.71559,10500000.0
2007-07-12 18:37:00,2.71411,2.71587,2.7131,2.71375,12130000.0
2007-07-12 18:38:00,2.71584,2.71584,2.71012,2.71427,14510000.0
2007-07-12 18:39:00,2.71533,2.71611,2.70996,2.7153,9750000.0
2007-07-12 18:40:00,2.71067,2.71513,2.70892,2.71427,5500000.0
2007-07-12 18:41:00,2.71082,2.7174,2.71082,2.71661,7130000.0
2007-07-12 18:42:00,2.71254,2.71522,2.71106,2.7141,7750000.0
2007-07-12 18:43:00,2.71225,2.7149,2.70892,2.7149,12630000.0
2007-07-12 18:44:00,2.70908,2.71556,2.70908,2.71552,14380000.0
2007-07-12 18:45:00,2.71312,2.71343,2.70807,2.7131,7250000.0
2007-07-12 18:46:00,2.71461,2.71542,2.70932,2.71442,9500000.0
2007-07-12 18:47:00,2.71333,2.7135,2.70891,2.71175,7000000.0
2007-07-12 18:48:00,2.71119,2.71571,2.70894,2.71339,7380000.0
2007-07-12 18:49:00,2.71547,2.71591,2.7124,2.71474,6250000.0
2007-07-12 18:50:00,2.71109,2.71514,2.711,2.71514,8750000.0
2007-07-12 18:51:00,2.71539,2.71565,2.71228,2.71406,8380000.0
2007-07-12 18:52:00,2.71416,2.71496,2.7088,2.71204,7500000.0
2007-07-12 18:53:00,2.71368,2.71567,2.71256,2.71485,10750000.0
2007-07-12 18:54:00,2.71416,2.71609,2.71162,2.71471,11500000.0
2007-07-12 18:55:00,2.71631,2.71631,2.71088,2.71214,8130000.0
2007-07-12 18:56:00,2.71451,2.71698,2.71127,2.7125,10760000.0
2007-07-12 18:57:00,2.71589,2.71589,2.71098,2.71116,8130000.0
2007-07-12 18:58:00,2.71272,2.71585,2.71015,2.71272,12500000.0
2007-07-12 18:59:00,2.7101,2.71641,2.70946,2.71641,6000000.0
2007-07-12 19:00:00,2.71553,2.71553,2.70872,2.71501,16130000.0
2007-07-12 19:01:00,2.7145,2.7145,2.71103,2.7115,6750000.0
2007-07-12 19:02:00,2.71525,2.7155,2.70991,2.70991,13380000.0
2007-07-12 19:03:00,2.7154,2.7154,2.70902,2.70902,8500000.0
2007-07-12 19:04:00,2.71529,2.71551,2.71245,2.71419,4760000.0
2007-07-12 19:05:00,2.7148,2.71505,2.71004,2.71198,9880000.0
2007-07-12 19:06:00,2.71478,2.71548,2.7101,2.71345,10130000.0
2007-07-12 19:07:00,2.71444,2.71444,2.70936,2.7135,7750000.0
2007-07-12 19:08:00,2.71197,2.71455,2.71182,2.71233,8380000.0
2007-07-12 19:09:00,2.7155,2.7155,2.71018,2.71018,6250000.0
2007-07-12 19:10:00,2.71424,2.71481,2.71082,2.71387,5750000.0
2007-07-12 19:11:00,2.71515,2.71537,2.71144,2.71226,11380000.0
2007-07-12 19:12:00,2.7144,2.71535,2.71092,2.71523,6250000.0
2007-07-12 19:13:00,2.71573,2.71573,2.71273,2.71456,6750000.0
2007-07-12 19:14:00,2.7129,2.7146,2.71135,2.7125,8000000.0
2007-07-12 19:15:00,2.71291,2.71608,2.70888,2.71292,10510000.0
2007-07-12 19:16:00,2.71281,2.71558,2.71062,2.71062,16250000.0
2007-07-12 19:17:00,2.71084,2.71638,2.71084,2.7123,11380000.0
2007-07-12 19:18:00,2.71482,2.71582,2.71174,2.71223,13000000.0
2007-07-12 19:19:00,2.71358,2.7145,2.70991,2.71073,8000000.0
2007-07-12 19:20:00,2.71284,2.71503,2.71082,2.71298,12000000.0
2007-07-12 19:21:00,2.71376,2.71575,2.70806,2.71179,6000000.0
2007-07-12 19:22:00,2.71535,2.71587,2.71347,2.71587,8500000.0
2007-07-12 19:23:00,2.71288,2.71525,2.71228,2.71269,12380000.0
2007-07-12 19:25:00,2.71472,2.7155,2.70993,2.71549,5250000.0
2007-07-12 19:26:00,2.7119,2.71497,2.7119,2.71299,5500000.0
2007-07-12 19:27:00,2.71308,2.71485,2.70952,2.71166,8250000.0
2007-07-12 19:28:00,2.71558,2.71558,2.70939,2.71314,8750000.0
2007-07-12 19:29:00,2.71524,2.71527,2.71024,2.71168,16250000.0
2007-07-12 19:30:00,2.71275,2.71554,2.71275,2.71495,6130000.0
2007-07-12 19:31:00,2.70681,2.7145,2.70681,2.7145,7500000.0
2007-07-12 19:32:00,2.71604,2.71604,2.71081,2.71257,7500000.0
2007-07-12 19:33:00,2.71594,2.71594,2.70893,2.71137,7750000.0
2007-07-12 19:34:00,2.71317,2.71528,2.71188,2.71451,11500000.0
2007-07-12 19:35:00,2.71258,2.7148,2.7093,2.71181,7750000.0
2007-07-12 19:36:00,2.71602,2.71602,2.70835,2.71066,9630000.0
2007-07-12 19:37:00,2.70924,2.71539,2.70924,2.71141,8630000.0
2007-07-12 19:38:00,2.7158,2.7158,2.71373,2.71373,8750000.0
2007-07-12 19:39:00,2.71275,2.71523,2.71257,2.71486,6500000.0
2007-07-12 19:40:00,2.71446,2.71522,2.71206,2.71206,8000000.0
2007-07-12 19:41:00,2.71283,2.71514,2.71107,2.71213,6250000.0
2007-07-12 19:42:00,2.71317,2.71559,2.7129,2.7129,7750000.0
2007-07-12 19:43:00,2.71308,2.71599,2.71263,2.71535,9000000.0
2007-07-12 19:44:00,2.71554,2.71554,2.70967,2.71074,8380000.0
2007-07-12 19:45:00,2.71178,2.71178,2.70773,2.71077,9500000.0
2007-07-12 19:46:00,2.71195,2.71553,2.71097,2.71536,6750000.0
2007-07-12 19:47:00,2.71232,2.71419,2.7085,2.71206,5750000.0
2007-07-12 19:48:00,2.71532,2.71556,2.71136,2.71556,6880000.0
2007-07-12 19:49:00,2.71449,2.71529,2.71301,2.71471,7000000.0
2007-07-12 19:51:00,2.71658,2.71658,2.71658,2.71658,750000.0
2007-07-12 19:52:00,2.71166,2.71569,2.71166,2.71238,7000000.0
2007-07-12 19:53:00,2.71545,2.71652,2.71192,2.71239,7500000.0
2007-07-12 19:54:00,2.71298,2.71507,2.70914,2.70914,6750000.0
2007-07-12 19:55:00,2.71545,2.71655,2.7122,2.71534,9130000.0
2007-07-12 19:56:00,2.7169,2.71706,2.71143,2.71509,8000000.0
2007-07-12 19:57:00,2.71669,2.71669,2.71068,2.71215,16750000.0
2007-07-12 19:59:00,2.71437,2.71576,2.71304,2.7142,5750000.0
2007-07-12 20:00:00,2.71573,2.71704,2.71265,2.71302,10130000.0
2007-07-12 20:01:00,2.7164,2.7164,2.71137,2.71618,7500000.0
2007-07-12 20:02:00,2.71431,2.71605,2.7131,2.71536,8500000.0
2007-07-12 20:03:00,2.71519,2.716,2.71177,2.71265,6750000.0
2007-07-12 20:04:00,2.71535,2.71637,2.71301,2.714,6880000.0
2007-07-12 20:05:00,2.71544,2.71586,2.71209,2.71586,9750000.0
2007-07-12 20:06:00,2.71457,2.71642,2.71218,2.71538,10500000.0
2007-07-12 20:07:00,2.71593,2.71757,2.71483,2.71671,12130000.0
2007-07-12 20:09:00,2.71217,2.71572,2.71217,2.71572,5500000.0
2007-07-12 20:10:00,2.71433,2.71546,2.71045,2.71045,7010000.0
2007-07-12 20:11:00,2.7146,2.71725,2.71128,2.71725,7750000.0
2007-07-12 20:12:00,2.71732,2.71732,2.71355,2.71633,6130000.0
2007-07-12 20:13:00,2.7154,2.71673,2.71506,2.71631,6880000.0
2007-07-12 20:14:00,2.71115,2.71642,2.71035,2.71324,6000000.0
2007-07-12 20:15:00,2.71309,2.7164,2.71188,2.71275,7750000.0
2007-07-12 20:16:00,2.71397,2.71682,2.71397,2.71671,10750000.0
2007-07-12 20:17:00,2.71467,2.71648,2.71203,2.71342,8500000.0
2007-07-12 20:18:00,2.71449,2.71718,2.71382,2.71397,7500000.0
2007-07-12 20:19:00,2.71662,2.71697,2.71621,2.71662,7000000.0
2007-07-12 20:20:00,2.71365,2.71682,2.71365,2.71682,3000000.0
2007-07-12 20:22:00,2.71694,2.71713,2.71502,2.71636,6750000.0
2007-07-12 20:23:00,2.71303,2.71601,2.71068,2.71349,5250000.0
2007-07-12 20:24:00,2.71538,2.71569,2.71074,2.71074,10750000.0
2007-07-12 20:25:00,2.71663,2.71738,2.71453,2.71681,7500000.0
2007-07-12 20:27:00,2.71578,2.71743,2.71518,2.71684,10250000.0
2007-07-12 20:29:00,2.71712,2.71712,2.71358,2.71711,8000000.0
2007-07-12 20:30:00,2.71456,2.71655,2.71198,2.71617,10000000.0
2007-07-12 20:31:00,2.71449,2.71714,2.71371,2.71371,7500000.0
2007-07-12 20:32:00,2.71754,2.71796,2.71206,2.7163,6000000.0
2007-07-12 20:33:00,2.71463,2.71673,2.7116,2.71337,10000000.0
2007-07-12 20:34:00,2.71574,2.7164,2.71405,2.7157,6750000.0
2007-07-12 20:35:00,2.71619,2.71687,2.71327,2.71687,7000000.0
2007-07-12 20:36:00,2.71277,2.71673,2.71277,2.71315,7750000.0
2007-07-12 20:37:00,2.7158,2.7166,2.71287,2.71502,6500000.0
2007-07-12 20:38:00,2.7154,2.7154,2.71344,2.71517,3750000.0
2007-07-12 20:39:00,2.7112,2.71583,2.7112,2.71154,5250000.0
2007-07-12 20:40:00,2.71305,2.71596,2.70979,2.71596,6750000.0
2007-07-12 20:41:00,2.71505,2.71535,2.71242,2.71388,6750000.0
2007-07-12 20:42:00,2.71335,2.71539,2.71042,2.71539,7000000.0
2007-07-12 20:43:00,2.71267,2.71451,2.71207,2.71319,7500000.0
2007-07-12 20:44:00,2.71575,2.71575,2.71095,2.71552,10250000.0
2007-07-12 20:45:00,2.71387,2.7154,2.71118,2.71473,10250000.0
2007-07-12 20:46:00,2.71026,2.71627,2.71026,2.71596,5750000.0
2007-07-12 20:47:00,2.71612,2.71612,2.71076,2.71367,7250000.0
2007-07-12 20:48:00,2.71485,2.71586,2.71197,2.71197,7000000.0
2007-07-12 20:49:00,2.71575,2.71592,2.71053,2.71295,9880000.0
2007-07-12 20:50:00,2.71261,2.71608,2.71191,2.71608,7880000.0
2007-07-12 20:51:00,2.71628,2.71628,2.70948,2.71615,9000000.0
2007-07-12 20:53:00,2.71681,2.71713,2.71343,2.71681,7250000.0
2007-07-12 20:54:00,2.71623,2.71654,2.71374,2.71654,9750000.0
2007-07-12 20:55:00,2.71319,2.7162,2.71251,2.71414,9500000.0
2007-07-12 20:56:00,2.71633,2.71633,2.71068,2.71611,7630000.0
2007-07-12 20:57:00,2.71524,2.71668,2.71276,2.71636,11500000.0
2007-07-12 20:58:00,2.71332,2.71647,2.71332,2.71612,5380000.0
2007-07-12 20:59:00,2.71492,2.716,2.71002,2.71231,9750000.0
2007-07-12 21:00:00,2.71288,2.71555,2.71165,2.71326,7000000.0
2007-07-12 21:01:00,2.71322,2.71565,2.71293,2.71405,8250000.0
2007-07-12 21:02:00,2.71453,2.71654,2.71126,2.71534,12630000.0
2007-07-12 21:03:00,2.7134,2.7158,2.71002,2.71571,8380000.0
2007-07-12 21:04:00,2.71622,2.71629,2.7112,2.71583,9000000.0
2007-07-12 21:05:00,2.71408,2.71635,2.7132,2.71517,15250000.0
2007-07-12 21:06:00,2.71557,2.71557,2.71227,2.71279,5750000.0
2007-07-12 21:07:00,2.71316,2.71683,2.71195,2.71683,8880000.0
2007-07-12 21:08:00,2.71196,2.71494,2.70754,2.71002,11500000.0
2007-07-12 21:09:00,2.7117,2.71614,2.7117,2.71614,8250000.0
2007-07-12 21:10:00,2.71651,2.71677,2.70968,2.71285,8380000.0
2007-07-12 21:11:00,2.71335,2.71454,2.71104,2.71359,6000000.0
2007-07-12 21:12:00,2.71688,2.71688,2.71091,2.71091,5750000.0
2007-07-12 21:13:00,2.71076,2.71596,2.71076,2.71336,9750000.0
2007-07-12 21:14:00,2.71316,2.71612,2.71053,2.71053,5250000.0
2007-07-12 21:15:00,2.71307,2.71552,2.71247,2.71267,7250000.0
2007-07-12 21:16:00,2.71308,2.71663,2.71308,2.71348,6000000.0
2007-07-12 21:18:00,2.71523,2.71539,2.70911,2.70911,10880000.0
2007-07-12 21:19:00,2.716,2.71721,2.71159,2.71411,8640000.0
2007-07-12 21:20:00,2.71603,2.71603,2.70978,2.71219,7750000.0
2007-07-12 21:21:00,2.71535,2.71634,2.71094,2.71462,5500000.0
2007-07-12 21:22:00,2.71677,2.71677,2.70983,2.71484,10750000.0
2007-07-12 21:23:00,2.71281,2.71623,2.71219,2.71375,5250000.0
2007-07-12 21:24:00,2.71408,2.71514,2.71064,2.71177,6000000.0
2007-07-12 21:25:00,2.71543,2.71543,2.70698,2.70886,6500000.0
2007-07-12 21:26:00,2.71644,2.71709,2.71238,2.71463,7630000.0
2007-07-12 21:27:00,2.71477,2.71601,2.71374,2.71582,7750000.0
2007-07-12 21:28:00,2.71219,2.71557,2.71096,2.71501,8380000.0
2007-07-12 21:29:00,2.71474,2.71593,2.71126,2.71126,9130000.0
2007-07-12 21:30:00,2.7116,2.71548,2.71054,2.71054,6000000.0
2007-07-12 21:31:00,2.71192,2.71517,2.70964,2.70964,8500000.0
2007-07-12 21:32:00,2.71473,2.71506,2.71092,2.71215,7250000.0
2007-07-12 21:34:00,2.71564,2.71564,2.71044,2.71044,10380000.0
2007-07-12 21:35:00,2.71239,2.71508,2.71059,2.71449,10880000.0
2007-07-12 21:36:00,2.71559,2.71561,2.71175,2.71175,8880000.0
2007-07-12 21:37:00,2.7139,2.71621,2.71216,2.71504,8630000.0
2007-07-12 21:38:00,2.71159,2.71464,2.71144,2.71237,8500000.0
2007-07-12 21:39:00,2.71423,2.71442,2.70977,2.71437,9390000.0
2007-07-12 21:40:00,2.70986,2.71168,2.70986,2.71145,9760000.0
2007-07-12 21:41:00,2.71512,2.71573,2.71153,2.71573,7130000.0
2007-07-12 21:42:00,2.71515,2.71515,2.71515,2.71515,750000.0
2007-07-12 21:43:00,2.7161,2.7161,2.71272,2.71432,6500000.0
2007-07-12 21:44:00,2.71256,2.71619,2.71256,2.71549,9380000.0
2007-07-12 21:45:00,2.71184,2.71482,2.71046,2.71482,9750000.0
2007-07-12 21:46:00,2.71328,2.71515,2.71208,2.71208,8500000.0
2007-07-12 21:47:00,2.71586,2.71586,2.71135,2.71317,11500000.0
2007-07-12 21:48:00,2.71128,2.71223,2.70845,2.71161,10760000.0
2007-07-12 21:49:00,2.71333,2.71642,2.7121,2.7158,6630000.0
2007-07-12 21:50:00,2.7121,2.71582,2.7121,2.7158,7250000.0
2007-07-12 21:52:00,2.71522,2.71522,2.70903,2.71318,10500000.0
2007-07-12 21:53:00,2.71426,2.71497,2.71248,2.71248,8500000.0
2007-07-12 21:54:00,2.71408,2.71602,2.71352,2.71574,12000000.0
2007-07-12 21:55:00,2.71582,2.71582,2.71397,2.7158,5250000.0
2007-07-12 21:57:00,2.71314,2.7161,2.71314,2.71374,12880000.0
2007-07-12 21:58:00,2.7113,2.71543,2.70669,2.71128,11500000.0
2007-07-12 21:59:00,2.71277,2.71508,2.7121,2.71495,10500000.0
2007-07-12 22:00:00,2.71225,2.71548,2.71037,2.714,6380000.0
2007-07-12 22:02:00,2.71518,2.71622,2.71223,2.71484,10500000.0
2007-07-12 22:03:00,2.71648,2.71822,2.71428,2.71772,12380000.0
2007-07-12 22:04:00,2.71368,2.71421,2.71108,2.71237,9250000.0
2007-07-12 22:05:00,2.71669,2.71669,2.71309,2.71309,5750000.0
2007-07-12 22:06:00,2.71514,2.71631,2.7134,2.71631,5630000.0
2007-07-12 22:07:00,2.71489,2.71671,2.71296,2.71345,6750000.0
2007-07-12 22:08:00,2.71539,2.71626,2.71225,2.71626,7500000.0
2007-07-12 22:09:00,2.71226,2.71678,2.71072,2.71515,11500000.0
2007-07-12 22:10:00,2.71436,2.71673,2.71292,2.71384,11000000.0
2007-07-12 22:11:00,2.71173,2.71643,2.71173,2.71275,8500000.0
2007-07-12 22:12:00,2.71743,2.71743,2.71344,2.71518,9000000.0
2007-07-12 22:13:00,2.71682,2.71682,2.71171,2.71627,5750000.0
2007-07-12 22:14:00,2.7139,2.71562,2.71358,2.71358,5500000.0
2007-07-12 22:15:00,2.71413,2.71719,2.71315,2.71568,7750000.0
2007-07-12 22:16:00,2.71622,2.71624,2.71345,2.71584,8260000.0
2007-07-12 22:17:00,2.71658,2.7168,2.71126,2.71496,9750000.0
2007-07-12 22:18:00,2.71439,2.71658,2.71235,2.71616,12250000.0
2007-07-12 22:20:00,2.71588,2.71652,2.71229,2.71229,9500000.0
2007-07-12 22:21:00,2.71737,2.71737,2.71324,2.71681,5750000.0
2007-07-12 22:22:00,2.71512,2.71732,2.71279,2.71329,9750000.0
2007-07-12 22:23:00,2.71399,2.71591,2.71314,2.71421,10250000.0
2007-07-12 22:24:00,2.71311,2.71625,2.71193,2.716,6250000.0
2007-07-12 22:25:00,2.71488,2.71632,2.71129,2.71129,8380000.0
2007-07-12 22:26:00,2.71527,2.71688,2.71425,2.71666,6750000.0
2007-07-12 22:28:00,2.7163,2.71688,2.71423,2.71688,6000000.0
2007-07-12 22:29:00,2.71713,2.71713,2.71065,2.71651,10750000.0
2007-07-12 22:30:00,2.71183,2.71576,2.71065,2.71392,7880000.0
2007-07-12 22:31:00,2.71355,2.71487,2.71056,2.71163,6000000.0
2007-07-12 22:32:00,2.71467,2.71621,2.71179,2.7154,8130000.0
2007-07-12 22:33:00,2.71352,2.71435,2.7098,2.71026,11000000.0
2007-07-12 22:34:00,2.71126,2.71523,2.71059,2.71431,6630000.0
2007-07-12 22:35:00,2.70713,2.71328,2.70713,2.70973,5130000.0
2007-07-12 22:36:00,2.712,2.71389,2.70987,2.70987,11000000.0
2007-07-12 22:37:00,2.7136,2.71587,2.71054,2.71512,7260000.0
2007-07-12 22:38:00,2.71424,2.7148,2.71041,2.71041,8500000.0
2007-07-12 22:39:00,2.71408,2.71677,2.71278,2.71278,6750000.0
2007-07-12 22:40:00,2.71277,2.71443,2.71117,2.71211,9130000.0
2007-07-12 22:41:00,2.71272,2.71673,2.71272,2.71612,6750000.0
2007-07-12 22:42:00,2.71175,2.71446,2.71153,2.71306,5380000.0
2007-07-12 22:43:00,2.70944,2.71356,2.70944,2.71276,8250000.0
2007-07-12 22:44:00,2.71305,2.71439,2.71086,2.71086,9750000.0
2007-07-12 22:45:00,2.71438,2.71438,2.711,2.71249,5380000.0
2007-07-12 22:46:00,2.7113,2.71388,2.71129,2.71215,8510000.0
2007-07-12 22:47:00,2.71446,2.71446,2.70785,2.71211,5750000.0
2007-07-12 22:48:00,2.7101,2.71415,2.7101,2.71323,11750000.0
2007-07-12 22:49:00,2.71327,2.71407,2.70904,2.71056,6020000.0
2007-07-12 22:50:00,2.71135,2.71538,2.7104,2.71353,9630000.0
2007-07-12 22:51:00,2.71145,2.7148,2.71006,2.71376,6750000.0
2007-07-12 22:52:00,2.71023,2.71404,2.71023,2.71163,5130000.0
2007-07-12 22:53:00,2.71356,2.71439,2.71086,2.71244,7750000.0
2007-07-12 22:54:00,2.71349,2.71529,2.71061,2.71414,8500000.0
2007-07-12 22:55:00,2.71296,2.71349,2.70952,2.70952,7000000.0
2007-07-12 22:56:00,2.71201,2.71428,2.71201,2.71296,6000000.0
2007-07-12 22:57:00,2.71165,2.71402,2.71002,2.71336,5500000.0
2007-07-12 22:58:00,2.71347,2.71347,2.71162,2.71293,8630000.0
2007-07-12 22:59:00,2.71108,2.71238,2.70692,2.71238,13250000.0
2007-07-12 23:00:00,2.7113,2.71497,2.71086,2.71267,7250000.0
2007-07-12 23:01:00,2.71359,2.71612,2.71359,2.71612,10380000.0
2007-07-12 23:02:00,2.71183,2.71573,2.71183,2.71183,7380000.0
2007-07-12 23:04:00,2.71467,2.71493,2.71261,2.71493,5250000.0
2007-07-12 23:06:00,2.71449,2.71449,2.71129,2.71157,5750000.0
2007-07-12 23:07:00,2.70952,2.71371,2.70952,2.71139,9750000.0
2007-07-12 23:08:00,2.71192,2.71405,2.7102,2.71382,10000000.0
2007-07-12 23:09:00,2.71192,2.71371,2.70877,2.71311,7500000.0
2007-07-12 23:10:00,2.71087,2.7151,2.71087,2.71186,10380000.0
2007-07-12 23:11:00,2.71202,2.71202,2.70673,2.71113,7500000.0
2007-07-12 23:12:00,2.71104,2.71356,2.71081,2.71314,9630000.0
2007-07-12 23:13:00,2.71008,2.71364,2.70722,2.71364,6630000.0
2007-07-12 23:14:00,2.71311,2.71374,2.71213,2.71325,8880000.0
2007-07-12 23:15:00,2.71013,2.71203,2.7094,2.70961,5500000.0
2007-07-12 23:16:00,2.71196,2.71196,2.70729,2.71072,10000000.0
2007-07-12 23:17:00,2.70916,2.71171,2.70618,2.71171,3750000.0
2007-07-12 23:18:00,2.71115,2.7124,2.70864,2.70864,6380000.0
2007-07-12 23:19:00,2.71134,2.71264,2.71023,2.71023,8880000.0
2007-07-12 23:20:00,2.71255,2.71255,2.70811,2.70811,8250000.0
2007-07-12 23:21:00,2.71131,2.71237,2.71034,2.71035,5250000.0
2007-07-12 23:22:00,2.71132,2.71197,2.70747,2.71155,11630000.0
2007-07-12 23:23:00,2.71141,2.7125,2.70666,2.71186,7000000.0
2007-07-12 23:24:00,2.71246,2.71246,2.70824,2.70824,6000000.0
2007-07-12 23:25:00,2.71178,2.71264,2.71035,2.71264,4000000.0
2007-07-12 23:26:00,2.71073,2.71131,2.7063,2.7063,10380000.0
2007-07-12 23:27:00,2.71033,2.71362,2.70858,2.71226,7750000.0
2007-07-12 23:28:00,2.71292,2.7137,2.71218,2.71237,6380000.0
2007-07-12 23:29:00,2.71292,2.71347,2.71166,2.71182,7130000.0
2007-07-12 23:30:00,2.7124,2.71465,2.71173,2.71381,9380000.0
2007-07-12 23:31:00,2.71215,2.71318,2.71068,2.71308,7250000.0
2007-07-12 23:33:00,2.71241,2.71382,2.71061,2.71061,4750000.0
2007-07-12 23:34:00,2.71456,2.71456,2.70784,2.71386,9380000.0
2007-07-12 23:35:00,2.71433,2.71433,2.7121,2.7121,7380000.0
2007-07-12 23:36:00,2.71484,2.71517,2.71193,2.71239,5500000.0
2007-07-12 23:37:00,2.71258,2.71381,2.70908,2.71381,8000000.0
2007-07-12 23:38:00,2.71048,2.71473,2.71048,2.71216,11880000.0
2007-07-12 23:39:00,2.71356,2.71538,2.71208,2.71315,5250000.0
2007-07-12 23:40:00,2.71362,2.71431,2.70963,2.71065,6500000.0
2007-07-12 23:41:00,2.71296,2.71469,2.71235,2.71235,5750000.0
2007-07-12 23:42:00,2.71268,2.71397,2.70927,2.71372,6380000.0
2007-07-12 23:43:00,2.71431,2.71624,2.7106,2.71624,8250000.0
2007-07-12 23:44:00,2.71396,2.71563,2.71225,2.71563,9750000.0
2007-07-12 23:45:00,2.71196,2.71322,2.71052,2.71322,7500000.0
2007-07-12 23:46:00,2.71543,2.71543,2.7115,2.71281,5750000.0
2007-07-12 23:47:00,2.71497,2.71497,2.71039,2.71204,9880000.0
2007-07-12 23:48:00,2.71296,2.7156,2.70906,2.7156,6500000.0
2007-07-12 23:49:00,2.71426,2.71598,2.71232,2.71232,5750000.0
2007-07-12 23:50:00,2.71428,2.71558,2.71003,2.71003,8880000.0
2007-07-12 23:51:00,2.71143,2.71388,2.70932,2.71388,6630000.0
2007-07-12 23:52:00,2.71287,2.71565,2.71165,2.71165,9640000.0
2007-07-12 23:53:00,2.71237,2.71449,2.7119,2.71449,6880000.0
2007-07-12 23:54:00,2.71203,2.71328,2.70999,2.71077,6130000.0
2007-07-12 23:55:00,2.71343,2.71343,2.70989,2.70989,8130000.0
2007-07-12 23:56:00,2.71244,2.71287,2.7083,2.71201,11880000.0
2007-07-12 23:57:00,2.71257,2.71392,2.70983,2.71233,12380000.0
2007-07-12 23:58:00,2.71336,2.7136,2.70812,2.71038,6880000.0
2007-07-12 23:59:00,2.71221,2.71348,2.71069,2.71087,8500000.0
2007-07-13 00:00:00,2.71456,2.71456,2.71176,2.71303,11010000.0
2007-07-13 00:01:00,2.71095,2.71286,2.71029,2.71264,7380000.0
2007-07-13 00:02:00,2.7105,2.71362,2.7105,2.71302,12000000.0
2007-07-13 00:03:00,2.70795,2.71328,2.70764,2.71328,9500000.0
2007-07-13 00:04:00,2.71278,2.71384,2.71113,2.71323,6510000.0
2007-07-13 00:05:00,2.71514,2.71514,2.7104,2.71384,12000000.0
2007-07-13 00:06:00,2.71266,2.71319,2.71053,2.71211,8000000.0
2007-07-13 00:07:00,2.70958,2.71441,2.70958,2.71441,6380000.0
2007-07-13 00:08:00,2.7138,2.7138,2.70927,2.7114,5750000.0
2007-07-13 00:09:00,2.71002,2.71083,2.71002,2.71083,1130000.0
2007-07-13 00:11:00,2.71009,2.71009,2.70657,2.70657,1750000.0
2007-07-13 00:12:00,2.7083,2.71369,2.7083,2.71304,9000000.0
2007-07-13 00:13:00,2.71157,2.7134,2.70941,2.71076,7000000.0
2007-07-13 00:14:00,2.71414,2.71453,2.70993,2.7107,9500000.0
2007-07-13 00:16:00,2.7134,2.71514,2.71241,2.71398,8380000.0
2007-07-13 00:17:00,2.713,2.71348,2.70938,2.71238,12250000.0
2007-07-13 00:18:00,2.71097,2.71137,2.70772,2.71033,9630000.0
2007-07-13 00:19:00,2.71151,2.71358,2.70984,2.70984,10130000.0
2007-07-13 00:20:00,2.71381,2.71425,2.71074,2.71425,12010000.0
2007-07-13 00:21:00,2.71328,2.71432,2.71011,2.71363,10750000.0
2007-07-13 00:22:00,2.71159,2.71543,2.70929,2.71543,5500000.0
2007-07-13 00:23:00,2.71108,2.7144,2.71108,2.71434,8000000.0
2007-07-13 00:24:00,2.71427,2.71452,2.7075,2.7142,6500000.0
2007-07-13 00:25:00,2.71322,2.71526,2.70961,2.71438,11250000.0
2007-07-13 00:26:00,2.71565,2.71565,2.71118,2.71512,8500000.0
2007-07-13 00:27:00,2.71495,2.71499,2.71013,2.71465,8510000.0
2007-07-13 00:28:00,2.71036,2.71386,2.7086,2.71161,11000000.0
2007-07-13 00:29:00,2.71351,2.71407,2.71168,2.71168,7000000.0
2007-07-13 00:31:00,2.7094,2.71437,2.7094,2.71188,9380000.0
2007-07-13 00:32:00,2.71202,2.715,2.70883,2.715,7250000.0
2007-07-13 00:33:00,2.71495,2.71495,2.71148,2.71407,5250000.0
2007-07-13 00:34:00,2.71495,2.71507,2.70992,2.71507,10510000.0
2007-07-13 00:35:00,2.71377,2.71499,2.7089,2.71249,6010000.0
2007-07-13 00:36:00,2.71557,2.71646,2.71028,2.71499,8500000.0
2007-07-13 00:37:00,2.71623,2.71673,2.7126,2.71428,11880000.0
2007-07-13 00:38:00,2.71585,2.71617,2.71278,2.71548,10380000.0
2007-07-13 00:39:00,2.71692,2.71692,2.71303,2.71372,6000000.0
2007-07-13 00:40:00,2.71287,2.71521,2.70949,2.71521,5500000.0
2007-07-13 00:41:00,2.71308,2.71542,2.70949,2.71528,7880000.0
2007-07-13 00:42:00,2.71175,2.71554,2.70932,2.71554,8130000.0
2007-07-13 00:43:00,2.70957,2.71491,2.70957,2.71491,8750000.0
2007-07-13 00:44:00,2.71067,2.71452,2.71067,2.71247,7630000.0
2007-07-13 00:45:00,2.71221,2.71457,2.71033,2.71376,7750000.0
2007-07-13 00:46:00,2.71229,2.71341,2.70985,2.70985,9380000.0
2007-07-13 00:47:00,2.71236,2.71393,2.70938,2.71393,7130000.0
2007-07-13 00:48:00,2.70874,2.71338,2.70795,2.71208,7130000.0
2007-07-13 00:49:00,2.71073,2.71446,2.71073,2.71215,10750000.0
2007-07-13 00:50:00,2.70937,2.71328,2.70937,2.71327,6630000.0
2007-07-13 00:52:00,2.71232,2.71459,2.71232,2.71459,7880000.0
2007-07-13 00:53:00,2.71293,2.71326,2.70874,2.71197,6750000.0
2007-07-13 00:54:00,2.71404,2.71479,2.70992,2.70992,6130000.0
2007-07-13 00:55:00,2.71353,2.71448,2.70882,2.71236,6250000.0
2007-07-13 00:56:00,2.71416,2.71477,2.71218,2.71463,5750000.0
2007-07-13 00:57:00,2.71493,2.71537,2.71202,2.71202,7130000.0
2007-07-13 00:58:00,2.7165,2.71662,2.71413,2.71477,9380000.0
2007-07-13 00:59:00,2.71424,2.71695,2.71256,2.7157,8000000.0
2007-07-13 01:00:00,2.70943,2.71638,2.70943,2.71431,8000000.0
2007-07-13 01:01:00,2.71333,2.71523,2.70848,2.70931,7630000.0
2007-07-13 01:02:00,2.71409,2.71507,2.71249,2.71466,6500000.0
2007-07-13 01:03:00,2.71423,2.71546,2.71292,2.71546,8500000.0
2007-07-13 01:04:00,2.71411,2.71671,2.71054,2.71359,13750000.0
2007-07-13 01:05:00,2.71246,2.71635,2.71187,2.7151,9000000.0
2007-07-13 01:06:00,2.71363,2.71546,2.71363,2.71495,7250000.0
2007-07-13 01:07:00,2.71188,2.71432,2.71,2.71,6500000.0
2007-07-13 01:08:00,2.71392,2.71453,2.71043,2.71453,8500000.0
2007-07-13 01:09:00,2.71314,2.71442,2.71051,2.71051,7500000.0
2007-07-13 01:10:00,2.71497,2.71539,2.71248,2.71513,6750000.0
2007-07-13 01:11:00,2.71456,2.71598,2.71385,2.71498,7390000.0
2007-07-13 01:12:00,2.7144,2.71527,2.71293,2.71388,7760000.0
2007-07-13 01:13:00,2.7136,2.71526,2.71214,2.71214,5880000.0
2007-07-13 01:14:00,2.71406,2.71534,2.70966,2.70966,11130000.0
2007-07-13 01:15:00,2.71478,2.71589,2.71168,2.71547,5500000.0
2007-07-13 01:16:00,2.7147,2.71491,2.71079,2.7147,7500000.0
2007-07-13 01:17:00,2.71012,2.71588,2.71012,2.71588,7250000.0
2007-07-13 01:18:00,2.7143,2.71486,2.71061,2.71095,8380000.0
2007-07-13 01:19:00,2.71369,2.71444,2.7131,2.71321,6250000.0
2007-07-13 01:20:00,2.71424,2.71563,2.71399,2.71444,6630000.0
2007-07-13 01:21:00,2.71459,2.71605,2.71181,2.71605,8000000.0
2007-07-13 01:22:00,2.70933,2.71557,2.7076,2.7076,12510000.0
2007-07-13 01:23:00,2.7104,2.71544,2.7104,2.71502,7250000.0
2007-07-13 01:24:00,2.71358,2.71522,2.70966,2.71259,8250000.0
2007-07-13 01:25:00,2.71582,2.71582,2.7119,2.71491,11630000.0
2007-07-13 01:26:00,2.71369,2.71509,2.71321,2.71328,5880000.0
2007-07-13 01:27:00,2.71412,2.71583,2.71312,2.71312,6250000.0
2007-07-13 01:28:00,2.71443,2.71443,2.71095,2.71095,1500000.0
2007-07-13 01:30:00,2.7151,2.71612,2.71124,2.71124,7380000.0
2007-07-13 01:31:00,2.71398,2.71558,2.71076,2.71076,10000000.0
2007-07-13 01:32:00,2.71434,2.71632,2.71218,2.71218,11000000.0
2007-07-13 01:33:00,2.71441,2.71441,2.71441,2.71441,750000.0
2007-07-13 01:34:00,2.71489,2.71635,2.71455,2.71594,7500000.0
2007-07-13 01:35:00,2.71675,2.71675,2.71396,2.71396,6250000.0
2007-07-13 01:36:00,2.71132,2.71547,2.71127,2.71434,10500000.0
2007-07-13 01:37:00,2.7161,2.7161,2.7103,2.71528,10000000.0
2007-07-13 01:38:00,2.71309,2.71558,2.71309,2.71558,5880000.0
2007-07-13 01:39:00,2.71514,2.71514,2.7099,2.71375,5500000.0
2007-07-13 01:41:00,2.71411,2.71411,2.71411,2.71411,750000.0
2007-07-13 01:42:00,2.71096,2.71532,2.71096,2.71532,8260000.0
2007-07-13 01:43:00,2.71503,2.71582,2.71293,2.71293,10000000.0
2007-07-13 01:44:00,2.7151,2.71603,2.71281,2.71592,7130000.0
2007-07-13 01:45:00,2.71489,2.71586,2.71402,2.71546,8500000.0
2007-07-13 01:46:00,2.71377,2.71475,2.71155,2.71436,5250000.0
2007-07-13 01:47:00,2.71355,2.71583,2.71151,2.71393,8380000.0
2007-07-13 01:48:00,2.71464,2.71523,2.71004,2.71293,6250000.0
2007-07-13 01:49:00,2.71604,2.71663,2.71402,2.71663,6760000.0
2007-07-13 01:50:00,2.71302,2.71504,2.71283,2.71495,6250000.0
2007-07-13 01:51:00,2.71065,2.71526,2.71065,2.71526,6130000.0
2007-07-13 01:53:00,2.71336,2.7144,2.71202,2.71202,6750000.0
2007-07-13 01:54:00,2.71345,2.71497,2.71185,2.71351,9000000.0
2007-07-13 01:55:00,2.7144,2.71534,2.71158,2.71338,10880000.0
2007-07-13 01:56:00,2.71407,2.71468,2.70948,2.71206,6630000.0
2007-07-13 01:57:00,2.71337,2.71528,2.71268,2.71528,8250000.0
2007-07-13 01:58:00,2.71228,2.71524,2.71141,2.71314,10010000.0
2007-07-13 02:00:00,2.71444,2.71531,2.71138,2.71531,5500000.0
2007-07-13 02:01:00,2.7124,2.71547,2.71147,2.71547,10750000.0
2007-07-13 02:02:00,2.71543,2.71584,2.71116,2.71137,8130000.0
2007-07-13 02:03:00,2.71352,2.71384,2.71163,2.71378,6630000.0
2007-07-13 02:04:00,2.71524,2.71524,2.70744,2.71141,8380000.0
2007-07-13 02:05:00,2.71504,2.71504,2.71071,2.71163,9500000.0
2007-07-13 02:06:00,2.71159,2.71504,2.70964,2.71183,13260000.0
2007-07-13 02:07:00,2.7147,2.71512,2.71137,2.7146,7750000.0
2007-07-13 02:08:00,2.71451,2.71465,2.70817,2.71427,6000000.0
2007-07-13 02:09:00,2.71484,2.71514,2.7107,2.71356,6250000.0
2007-07-13 02:10:00,2.70922,2.71637,2.70922,2.71637,7500000.0
2007-07-13 02:11:00,2.71269,2.71521,2.71219,2.71219,7250000.0
2007-07-13 02:12:00,2.70975,2.71537,2.70975,2.71409,5750000.0
2007-07-13 02:13:00,2.71603,2.71603,2.71326,2.71473,5750000.0
2007-07-13 02:14:00,2.71478,2.71539,2.71075,2.71539,4250000.0
2007-07-13 02:15:00,2.71371,2.7146,2.71185,2.71266,5500000.0
2007-07-13 02:16:00,2.71259,2.71599,2.71259,2.71599,5630000.0
2007-07-13 02:17:00,2.71302,2.71611,2.71037,2.71531,7750000.0
2007-07-13 02:18:00,2.71501,2.71513,2.71179,2.71513,5250000.0
2007-07-13 02:19:00,2.71079,2.7157,2.71079,2.71297,6250000.0
2007-07-13 02:20:00,2.71445,2.71535,2.70963,2.71481,5760000.0
2007-07-13 02:21:00,2.7124,2.71583,2.71192,2.71192,6500000.0
2007-07-13 02:22:00,2.71425,2.71582,2.71341,2.71582,5750000.0
2007-07-13 02:23:00,2.7136,2.7155,2.71023,2.71356,8250000.0
2007-07-13 02:24:00,2.71403,2.71633,2.70929,2.71127,7380000.0
2007-07-13 02:25:00,2.71369,2.71493,2.71234,2.71234,8250000.0
2007-07-13 02:26:00,2.71352,2.71456,2.71097,2.71313,7000000.0
2007-07-13 02:27:00,2.71046,2.71541,2.71046,2.71411,5750000.0
2007-07-13 02:28:00,2.71616,2.71638,2.70932,2.71519,7500000.0
2007-07-13 02:29:00,2.71366,2.71549,2.7099,2.7151,8380000.0
2007-07-13 02:30:00,2.71529,2.71601,2.71217,2.71479,6630000.0
2007-07-13 02:31:00,2.7139,2.71525,2.70928,2.70928,5880000.0
2007-07-13 02:32:00,2.71328,2.71547,2.70978,2.71496,9500000.0
2007-07-13 02:33:00,2.71008,2.71482,2.71008,2.71308,8250000.0
2007-07-13 02:35:00,2.71554,2.71554,2.71072,2.71426,6010000.0
2007-07-13 02:36:00,2.71499,2.71499,2.70914,2.70914,7510000.0
2007-07-13 02:37:00,2.71447,2.71613,2.70834,2.71364,8750000.0
2007-07-13 02:38:00,2.71404,2.71567,2.71097,2.71284,9250000.0
2007-07-13 02:39:00,2.71383,2.71577,2.71232,2.71331,8130000.0
2007-07-13 02:40:00,2.71421,2.71421,2.71421,2.71421,750000.0
2007-07-13 02:41:00,2.71056,2.71599,2.71011,2.71539,8510000.0
2007-07-13 02:42:00,2.71478,2.71523,2.71036,2.71513,6630000.0
2007-07-13 02:43:00,2.7122,2.71519,2.7122,2.71397,5130000.0
2007-07-13 02:44:00,2.71304,2.71585,2.71086,2.71086,5630000.0
2007-07-13 02:45:00,2.71413,2.71413,2.70917,2.70917,8000000.0
2007-07-13 02:46:00,2.71365,2.715,2.71146,2.71275,8500000.0
2007-07-13 02:47:00,2.71265,2.71578,2.712,2.71488,10000000.0
2007-07-13 02:48:00,2.7159,2.7161,2.71124,2.71518,8250000.0
2007-07-13 02:49:00,2.71646,2.71656,2.71283,2.71283,5630000.0
2007-07-13 02:50:00,2.71038,2.71313,2.71038,2.71213,8380000.0
2007-07-13 02:51:00,2.7154,2.71596,2.71117,2.71596,7880000.0
2007-07-13 02:52:00,2.71464,2.71708,2.71292,2.71382,8000000.0
2007-07-13 02:53:00,2.71641,2.71641,2.71311,2.7132,5500000.0
2007-07-13 02:54:00,2.715,2.715,2.71114,2.71458,8000000.0
2007-07-13 02:55:00,2.71516,2.71636,2.7119,2.7163,8500000.0
2007-07-13 02:56:00,2.71483,2.71483,2.71147,2.71224,6000000.0
2007-07-13 02:57:00,2.71092,2.71273,2.71023,2.71158,11000000.0
2007-07-13 02:58:00,2.71242,2.71242,2.71042,2.7123,5250000.0
2007-07-13 02:59:00,2.71502,2.71569,2.71007,2.71569,6130000.0
2007-07-13 03:00:00,2.714,2.71592,2.71032,2.71576,5750000.0
2007-07-13 03:01:00,2.71566,2.71578,2.71135,2.71219,14380000.0
2007-07-13 03:02:00,2.71457,2.71489,2.71237,2.71345,6250000.0
2007-07-13 03:03:00,2.7125,2.71517,2.7125,2.71294,9130000.0
2007-07-13 03:04:00,2.71517,2.71544,2.71092,2.71401,8880000.0
2007-07-13 03:05:00,2.71457,2.71567,2.71019,2.71325,9250000.0
2007-07-13 03:06:00,2.71481,2.71558,2.71108,2.71547,6630000.0
2007-07-13 03:07:00,2.71417,2.71499,2.71221,2.71318,9500000.0
2007-07-13 03:08:00,2.71236,2.71473,2.70944,2.71202,7250000.0
2007-07-13 03:09:00,2.71269,2.71537,2.71269,2.7152,8130000.0
2007-07-13 03:10:00,2.71548,2.71548,2.71201,2.71287,8130000.0
2007-07-13 03:11:00,2.71437,2.71486,2.71285,2.71383,8500000.0
2007-07-13 03:12:00,2.71385,2.71765,2.71159,2.71325,7500000.0
2007-07-13 03:13:00,2.71598,2.71598,2.71026,2.71026,7380000.0
2007-07-13 03:14:00,2.71118,2.71509,2.71098,2.71509,6000000.0
2007-07-13 03:15:00,2.71365,2.71512,2.70958,2.71512,5880000.0
2007-07-13 03:16:00,2.71604,2.71604,2.71183,2.71282,5630000.0
2007-07-13 03:17:00,2.71425,2.71537,2.7121,2.71537,9250000.0
2007-07-13 03:18:00,2.71142,2.71471,2.7113,2.71212,4880000.0
2007-07-13 03:19:00,2.7146,2.71502,2.71335,2.71347,5500000.0
2007-07-13 03:20:00,2.71362,2.71739,2.71125,2.71564,8260000.0
2007-07-13 03:21:00,2.71511,2.71511,2.70972,2.7122,6250000.0
2007-07-13 03:22:00,2.715,2.71562,2.7097,2.71358,4880000.0
2007-07-13 03:23:00,2.71156,2.71616,2.71156,2.71616,8130000.0
2007-07-13 03:24:00,2.71343,2.71533,2.7113,2.71379,6250000.0
2007-07-13 03:26:00,2.70886,2.71458,2.70886,2.71269,7130000.0
2007-07-13 03:27:00,2.71526,2.71541,2.71042,2.71541,10500000.0
2007-07-13 03:28:00,2.71377,2.71445,2.71259,2.71259,6000000.0
2007-07-13 03:29:00,2.7139,2.71525,2.71268,2.71511,8000000.0
2007-07-13 03:30:00,2.712,2.71506,2.71024,2.71024,5500000.0
2007-07-13 03:31:00,2.71543,2.71552,2.71179,2.71358,6500000.0
2007-07-13 03:32:00,2.71445,2.71508,2.71178,2.71449,6500000.0
2007-07-13 03:34:00,2.71514,2.71596,2.71484,2.71484,5250000.0
2007-07-13 03:36:00,2.71493,2.71493,2.7106,2.71431,4750000.0
2007-07-13 03:37:00,2.7147,2.71482,2.71223,2.71469,7250000.0
2007-07-13 03:38:00,2.71432,2.71582,2.71145,2.71582,6500000.0
2007-07-13 03:39:00,2.71508,2.7157,2.71111,2.71143,6000000.0
2007-07-13 03:40:00,2.7146,2.71541,2.71334,2.71429,6880000.0
2007-07-13 03:41:00,2.71469,2.71537,2.71155,2.71425,6250000.0
2007-07-13 03:42:00,2.70967,2.71402,2.70967,2.71402,6000000.0
2007-07-13 03:44:00,2.71492,2.71492,2.71492,2.71492,750000.0
2007-07-13 03:45:00,2.71444,2.71637,2.71393,2.71393,6500000.0
2007-07-13 03:47:00,2.71475,2.71517,2.71152,2.71483,8500000.0
2007-07-13 03:48:00,2.71377,2.7155,2.71212,2.71335,6000000.0
2007-07-13 03:49:00,2.7123,2.71529,2.71214,2.71264,5500000.0
2007-07-13 03:50:00,2.7112,2.71472,2.7112,2.71198,5250000.0
2007-07-13 03:52:00,2.71432,2.71561,2.7103,2.71477,8500000.0
2007-07-13 03:53:00,2.71458,2.71586,2.71223,2.71476,7130000.0
2007-07-13 03:54:00,2.71625,2.71653,2.71226,2.71437,10000000.0
2007-07-13 03:55:00,2.71067,2.71494,2.71067,2.7136,8000000.0
2007-07-13 03:56:00,2.71322,2.71532,2.71178,2.71532,7250000.0
2007-07-13 03:57:00,2.7154,2.71598,2.71229,2.71562,7500000.0
2007-07-13 03:58:00,2.71343,2.71553,2.70978,2.71462,6750000.0
2007-07-13 03:59:00,2.71338,2.71504,2.71238,2.71384,11500000.0
2007-07-13 04:00:00,2.71348,2.71643,2.7109,2.7109,7130000.0
2007-07-13 04:01:00,2.71597,2.71676,2.71303,2.71409,9500000.0
2007-07-13 04:02:00,2.71452,2.71452,2.70932,2.70932,5750000.0
2007-07-13 04:03:00,2.71442,2.71487,2.7109,2.71441,8000000.0
2007-07-13 04:05:00,2.71463,2.71519,2.7103,2.71325,5750000.0
2007-07-13 04:06:00,2.7134,2.71424,2.7111,2.7111,3750000.0
2007-07-13 04:07:00,2.71376,2.71376,2.71297,2.71297,1500000.0
2007-07-13 04:08:00,2.71402,2.71413,2.70958,2.70958,7380000.0
2007-07-13 04:09:00,2.71401,2.71492,2.71103,2.71185,7500000.0
2007-07-13 04:10:00,2.71514,2.71559,2.71312,2.71511,7000000.0
2007-07-13 04:11:00,2.71481,2.71501,2.7111,2.71501,9880000.0
2007-07-13 04:12:00,2.71317,2.71407,2.71317,2.71382,5750000.0
2007-07-13 04:13:00,2.71278,2.71473,2.71107,2.71363,6630000.0
2007-07-13 04:14:00,2.71028,2.71353,2.71028,2.71353,6750000.0
2007-07-13 04:15:00,2.71552,2.71552,2.70836,2.70836,5250000.0
2007-07-13 04:16:00,2.71418,2.71418,2.71023,2.71362,8750000.0
2007-07-13 04:17:00,2.71384,2.71474,2.71046,2.71287,5880000.0
2007-07-13 04:18:00,2.71225,2.71526,2.71182,2.71182,7880000.0
2007-07-13 04:19:00,2.71131,2.71577,2.71131,2.71247,9750000.0
2007-07-13 04:20:00,2.71367,2.71426,2.71269,2.71426,6500000.0
2007-07-13 04:21:00,2.71247,2.71359,2.71247,2.71305,6000000.0
2007-07-13 04:23:00,2.71358,2.71418,2.71044,2.713,10250000.0
2007-07-13 04:24:00,2.71263,2.7131,2.71044,2.71167,7250000.0
2007-07-13 04:25:00,2.71393,2.71405,2.70935,2.71355,10250000.0
2007-07-13 04:26:00,2.713,2.71338,2.70998,2.71338,7000000.0
2007-07-13 04:28:00,2.71218,2.71383,2.71158,2.71324,10000000.0
2007-07-13 04:30:00,2.71233,2.71428,2.70745,2.71428,12250000.0
2007-07-13 04:31:00,2.71312,2.71395,2.71185,2.71384,7000000.0
2007-07-13 04:33:00,2.71307,2.71358,2.71082,2.71327,8640000.0
2007-07-13 04:34:00,2.71324,2.71324,2.71133,2.71321,6380000.0
2007-07-13 04:36:00,2.71322,2.71402,2.71132,2.71402,8750000.0
2007-07-13 04:37:00,2.71329,2.71441,2.7108,2.7108,6000000.0
2007-07-13 04:38:00,2.71402,2.71402,2.71318,2.71318,8630000.0
2007-07-13 04:39:00,2.71418,2.71418,2.70932,2.71362,13630000.0
2007-07-13 04:40:00,2.71357,2.71435,2.71075,2.71075,7130000.0
2007-07-13 04:41:00,2.71451,2.71522,2.71256,2.71335,6000000.0
2007-07-13 04:42:00,2.71241,2.71419,2.70769,2.71242,8130000.0
2007-07-13 04:43:00,2.71324,2.71503,2.71305,2.71305,6500000.0
2007-07-13 04:44:00,2.71405,2.71493,2.71368,2.71434,12250000.0
2007-07-13 04:45:00,2.71513,2.71513,2.71086,2.71178,6500000.0
2007-07-13 04:46:00,2.71366,2.71464,2.71171,2.71363,12630000.0
2007-07-13 04:48:00,2.71293,2.71415,2.71151,2.71415,10000000.0
2007-07-13 04:49:00,2.7123,2.71462,2.7123,2.71356,9000000.0
2007-07-13 04:50:00,2.71336,2.7151,2.71165,2.71332,10750000.0
2007-07-13 04:51:00,2.71155,2.71424,2.71155,2.71424,7750000.0
2007-07-13 04:52:00,2.71064,2.71499,2.71052,2.71052,11500000.0
2007-07-13 04:54:00,2.71373,2.71462,2.71252,2.71378,13250000.0
2007-07-13 04:56:00,2.71362,2.71407,2.71043,2.71277,8000000.0
2007-07-13 04:57:00,2.71357,2.71442,2.71043,2.71043,7000000.0
2007-07-13 04:59:00,2.71357,2.71402,2.71042,2.71365,10500000.0
2007-07-13 05:01:00,2.71444,2.71514,2.7111,2.71483,8130000.0
2007-07-13 05:02:00,2.71184,2.7152,2.70761,2.71216,8510000.0
2007-07-13 05:03:00,2.71385,2.71411,2.71216,2.71216,10380000.0
2007-07-13 05:04:00,2.71352,2.71496,2.71232,2.7133,8000000.0
2007-07-13 05:05:00,2.71258,2.71437,2.71066,2.71336,8880000.0
2007-07-13 05:06:00,2.71447,2.71485,2.70976,2.71446,7000000.0
2007-07-13 05:07:00,2.71358,2.71358,2.7098,2.71353,5250000.0
2007-07-13 05:08:00,2.71489,2.71489,2.7123,2.714,7260000.0
2007-07-13 05:09:00,2.7132,2.71506,2.71231,2.71506,7250000.0
2007-07-13 05:10:00,2.71445,2.71461,2.70976,2.71296,6250000.0
2007-07-13 05:11:00,2.71376,2.71497,2.7107,2.7107,5250000.0
2007-07-13 05:12:00,2.71293,2.71439,2.71265,2.71347,5130000.0
2007-07-13 05:13:00,2.71255,2.71441,2.71052,2.71427,6750000.0
2007-07-13 05:14:00,2.71413,2.71442,2.71269,2.71388,11260000.0
2007-07-13 05:15:00,2.71157,2.71401,2.71157,2.71401,5130000.0
2007-07-13 05:17:00,2.71208,2.71435,2.71208,2.71311,10250000.0
2007-07-13 05:18:00,2.7147,2.7151,2.71106,2.71426,8630000.0
2007-07-13 05:19:00,2.71351,2.7147,2.71176,2.71244,9000000.0
2007-07-13 05:20:00,2.71281,2.7147,2.70896,2.7147,8880000.0
2007-07-13 05:21:00,2.71203,2.71409,2.71073,2.71073,8750000.0
2007-07-13 05:22:00,2.71485,2.71485,2.7088,2.71206,9500000.0
2007-07-13 05:24:00,2.71364,2.7144,2.71321,2.71321,6380000.0
2007-07-13 05:25:00,2.71176,2.71433,2.71176,2.71208,7000000.0
2007-07-13 05:26:00,2.71174,2.71341,2.71043,2.71043,7510000.0
2007-07-13 05:27:00,2.70941,2.71411,2.70941,2.71235,6250000.0
2007-07-13 05:28:00,2.71285,2.7152,2.71102,2.71405,7000000.0
2007-07-13 05:29:00,2.71244,2.71625,2.71153,2.71512,8000000.0
2007-07-13 05:30:00,2.71391,2.71392,2.71025,2.71348,9250000.0
2007-07-13 05:31:00,2.71379,2.71481,2.71195,2.71445,5500000.0
2007-07-13 05:32:00,2.71317,2.71397,2.71187,2.71352,5500000.0
2007-07-13 05:33:00,2.71382,2.71437,2.71316,2.71381,7130000.0
2007-07-13 05:35:00,2.71358,2.71427,2.70823,2.71356,7750000.0
2007-07-13 05:36:00,2.71276,2.71545,2.71109,2.71545,5750000.0
2007-07-13 05:37:00,2.71356,2.7142,2.71009,2.71419,8880000.0
2007-07-13 05:38:00,2.71494,2.71516,2.71217,2.71318,7260000.0
2007-07-13 05:39:00,2.71412,2.71412,2.70993,2.7124,8750000.0
2007-07-13 05:40:00,2.71461,2.71479,2.71118,2.71138,5500000.0
2007-07-13 05:41:00,2.71443,2.71443,2.71188,2.71226,5500000.0
2007-07-13 05:42:00,2.71394,2.71495,2.70888,2.71495,8380000.0
2007-07-13 05:43:00,2.71282,2.71451,2.71007,2.71269,8250000.0
2007-07-13 05:44:00,2.71116,2.71525,2.71113,2.71318,7750000.0
2007-07-13 05:45:00,2.7132,2.71437,2.70823,2.71382,6880000.0
2007-07-13 05:46:00,2.71549,2.71553,2.71367,2.71551,6010000.0
2007-07-13 05:48:00,2.71007,2.71397,2.71007,2.71361,7750000.0
2007-07-13 05:50:00,2.71407,2.71448,2.713,2.7135,7250000.0
2007-07-13 05:51:00,2.71162,2.71448,2.71017,2.71353,8380000.0
2007-07-13 05:53:00,2.71412,2.71448,2.71378,2.71388,5510000.0
2007-07-13 05:55:00,2.7152,2.7152,2.70971,2.71465,10380000.0
2007-07-13 05:56:00,2.71395,2.71475,2.7095,2.71475,9250000.0
2007-07-13 05:57:00,2.71577,2.71577,2.71244,2.71244,7750000.0
2007-07-13 05:58:00,2.71477,2.71477,2.71063,2.71434,6500000.0
2007-07-13 05:59:00,2.71334,2.71476,2.71275,2.71275,6130000.0
2007-07-13 06:00:00,2.71351,2.71538,2.70848,2.71349,11500000.0
2007-07-13 06:01:00,2.7098,2.71457,2.70955,2.71457,8500000.0
2007-07-13 06:02:00,2.71332,2.71514,2.71332,2.71357,6250000.0
2007-07-13 06:03:00,2.71065,2.71436,2.70969,2.71436,3250000.0
2007-07-13 06:04:00,2.71348,2.71466,2.71014,2.71014,7750000.0
2007-07-13 06:07:00,2.71205,2.71554,2.71205,2.71496,6000000.0
2007-07-13 06:08:00,2.7125,2.71546,2.71239,2.71546,5880000.0
2007-07-13 06:09:00,2.71558,2.71615,2.71417,2.71611,7630000.0
2007-07-13 06:10:00,2.71509,2.71526,2.71345,2.71501,7750000.0
2007-07-13 06:11:00,2.71201,2.71496,2.71201,2.71392,6260000.0
2007-07-13 06:12:00,2.71549,2.71557,2.71238,2.71238,9510000.0
2007-07-13 06:14:00,2.7135,2.71587,2.71209,2.71587,8760000.0
2007-07-13 06:15:00,2.7117,2.71568,2.7104,2.71568,5260000.0
2007-07-13 06:16:00,2.71578,2.71599,2.7128,2.71439,10260000.0
2007-07-13 06:20:00,2.71538,2.71557,2.71415,2.71556,8380000.0
2007-07-13 06:22:00,2.71236,2.71551,2.71236,2.71402,9130000.0
2007-07-13 06:23:00,2.71437,2.71534,2.71064,2.71357,12500000.0
2007-07-13 06:24:00,2.71379,2.7163,2.71153,2.7163,6250000.0
2007-07-13 06:25:00,2.7141,2.71526,2.7122,2.7122,6380000.0
2007-07-13 06:26:00,2.7105,2.71484,2.70945,2.71425,6500000.0
2007-07-13 06:27:00,2.71098,2.71561,2.71098,2.71561,11880000.0
2007-07-13 06:30:00,2.71423,2.71534,2.71318,2.71318,6500000.0
2007-07-13 06:31:00,2.71565,2.71565,2.71118,2.71543,9130000.0
2007-07-13 06:32:00,2.71376,2.71568,2.71277,2.71277,9130000.0
2007-07-13 06:33:00,2.71297,2.71403,2.71,2.71082,7000000.0
2007-07-13 06:34:00,2.71419,2.71483,2.71331,2.71424,4000000.0
2007-07-13 06:35:00,2.71571,2.71605,2.71167,2.71167,9500000.0
2007-07-13 06:36:00,2.71406,2.7159,2.71403,2.71588,5250000.0
2007-07-13 06:37:00,2.71342,2.71405,2.70967,2.71355,7000000.0
2007-07-13 06:38:00,2.71391,2.71607,2.71249,2.71563,7250000.0
2007-07-13 06:39:00,2.71417,2.71417,2.71168,2.71382,9250000.0
2007-07-13 06:46:00,2.71166,2.71618,2.71166,2.71618,5750000.0
2007-07-13 06:47:00,2.71548,2.71644,2.71443,2.71593,8000000.0
2007-07-13 06:48:00,2.7154,2.71566,2.71088,2.71088,9130000.0
2007-07-13 06:49:00,2.71598,2.71638,2.71368,2.71638,9000000.0
2007-07-13 06:50:00,2.71259,2.71753,2.71259,2.71753,5500000.0
2007-07-13 06:51:00,2.71267,2.7154,2.71009,2.71364,7500000.0
2007-07-13 06:53:00,2.71358,2.71585,2.71024,2.71585,18000000.0
2007-07-13 06:54:00,2.71635,2.71676,2.71472,2.71472,12000000.0
2007-07-13 06:56:00,2.71505,2.71752,2.71245,2.71543,5630000.0
2007-07-13 06:57:00,2.71324,2.71655,2.71324,2.71545,8750000.0
2007-07-13 06:58:00,2.71272,2.7166,2.71055,2.71477,8260000.0
2007-07-13 06:59:00,2.71487,2.71527,2.71318,2.71527,5750000.0
2007-07-13 07:00:00,2.71639,2.71654,2.71072,2.71475,7140000.0
2007-07-13 07:01:00,2.71524,2.71682,2.7146,2.71655,5500000.0
2007-07-13 07:02:00,2.7164,2.71646,2.71452,2.71519,11750000.0
2007-07-13 07:03:00,2.71659,2.71659,2.71322,2.71658,7630000.0
2007-07-13 07:06:00,2.71402,2.7173,2.71211,2.71671,8250000.0
2007-07-13 07:09:00,2.71473,2.71517,2.71286,2.71408,8500000.0
2007-07-13 07:10:00,2.7148,2.71672,2.71179,2.71672,8510000.0
2007-07-13 07:11:00,2.71555,2.71732,2.71399,2.71727,9380000.0
2007-07-13 07:12:00,2.71367,2.71744,2.71367,2.71717,9000000.0
2007-07-13 07:13:00,2.71331,2.71714,2.71331,2.71596,13130000.0
2007-07-13 07:14:00,2.71193,2.71622,2.71193,2.71622,8500000.0
2007-07-13 07:15:00,2.71575,2.71772,2.71318,2.71443,7880000.0
2007-07-13 07:16:00,2.71758,2.71778,2.71099,2.71521,10880000.0
2007-07-13 07:17:00,2.71658,2.71658,2.71169,2.71638,6750000.0
2007-07-13 07:19:00,2.71295,2.71664,2.71236,2.71236,5880000.0
2007-07-13 07:20:00,2.71571,2.71725,2.71528,2.71613,4130000.0
2007-07-13 07:21:00,2.71548,2.71677,2.71548,2.71559,7630000.0
2007-07-13 07:22:00,2.71502,2.71693,2.71213,2.71513,8880000.0
2007-07-13 07:23:00,2.71508,2.71707,2.71508,2.71683,11000000.0
2007-07-13 07:24:00,2.71566,2.71761,2.71346,2.71723,11260000.0
2007-07-13 07:26:00,2.71473,2.71752,2.71324,2.71694,8380000.0
2007-07-13 07:27:00,2.71477,2.71791,2.71338,2.71779,13000000.0
2007-07-13 07:28:00,2.7148,2.71659,2.71333,2.7144,6750000.0
2007-07-13 07:29:00,2.71532,2.71769,2.71532,2.71762,9250000.0
2007-07-13 07:30:00,2.71519,2.71758,2.71395,2.71758,7500000.0
2007-07-13 07:33:00,2.71514,2.71783,2.71121,2.71377,7130000.0
2007-07-13 07:34:00,2.71616,2.71699,2.71105,2.71379,12880000.0
2007-07-13 07:35:00,2.7132,2.71674,2.70994,2.71386,10500000.0
2007-07-13 07:36:00,2.71676,2.71678,2.71397,2.71599,8630000.0
2007-07-13 07:37:00,2.71344,2.71634,2.71315,2.71382,8380000.0
2007-07-13 07:38:00,2.71196,2.71726,2.71196,2.71685,6500000.0
2007-07-13 07:39:00,2.71113,2.71413,2.71113,2.71327,7750000.0
2007-07-13 07:40:00,2.71216,2.71608,2.71216,2.71327,12500000.0
2007-07-13 07:41:00,2.71603,2.7164,2.71207,2.71571,9390000.0
2007-07-13 07:42:00,2.7104,2.71637,2.7104,2.71424,8000000.0
2007-07-13 07:47:00,2.71363,2.71602,2.71335,2.71525,8630000.0
2007-07-13 07:48:00,2.71603,2.71603,2.71236,2.71513,6000000.0
2007-07-13 07:49:00,2.7157,2.71618,2.70936,2.71344,10250000.0
2007-07-13 07:50:00,2.71364,2.71687,2.71204,2.71458,9500000.0
2007-07-13 07:51:00,2.71696,2.71696,2.71307,2.71639,6880000.0
2007-07-13 07:52:00,2.71657,2.71657,2.71129,2.71358,6750000.0
2007-07-13 07:54:00,2.71362,2.71693,2.71255,2.71255,6500000.0
2007-07-13 07:55:00,2.71259,2.71678,2.71259,2.71678,6750000.0
2007-07-13 07:56:00,2.71506,2.71592,2.71312,2.71407,9500000.0
2007-07-13 07:58:00,2.71701,2.71701,2.71019,2.71019,10380000.0
2007-07-13 07:59:00,2.71408,2.71758,2.71408,2.71758,4000000.0
2007-07-13 08:00:00,2.71692,2.71692,2.71017,2.71506,8500000.0
2007-07-13 08:01:00,2.7134,2.7164,2.71303,2.7147,6750000.0
2007-07-13 08:02:00,2.71346,2.71715,2.71227,2.71715,8380000.0
2007-07-13 08:03:00,2.71646,2.71647,2.71135,2.71647,12630000.0
2007-07-13 08:04:00,2.7139,2.7161,2.70942,2.71583,8880000.0
2007-07-13 08:05:00,2.71392,2.71764,2.71392,2.71438,11000000.0
2007-07-13 08:06:00,2.71575,2.71639,2.71312,2.71363,9750000.0
2007-07-13 08:07:00,2.71419,2.71552,2.71319,2.71496,7000000.0
2007-07-13 08:08:00,2.7136,2.71554,2.7136,2.71554,9380000.0
2007-07-13 08:09:00,2.71526,2.71658,2.71363,2.71658,7630000.0
2007-07-13 08:10:00,2.71575,2.71611,2.71148,2.71523,8000000.0
2007-07-13 08:11:00,2.71713,2.71713,2.7126,2.71304,7380000.0
2007-07-13 08:12:00,2.71328,2.71676,2.71328,2.71676,9130000.0
2007-07-13 08:13:00,2.71436,2.71608,2.71149,2.71376,10500000.0
2007-07-13 08:14:00,2.71306,2.71446,2.70861,2.71218,7500000.0
2007-07-13 08:15:00,2.71276,2.71507,2.70664,2.71121,9250000.0
2007-07-13 08:16:00,2.71294,2.71485,2.70693,2.7114,7750000.0
2007-07-13 08:17:00,2.71505,2.71571,2.71256,2.713,10630000.0
2007-07-13 08:18:00,2.70795,2.71389,2.70746,2.71191,9880000.0
2007-07-13 08:19:00,2.71482,2.71482,2.71183,2.71268,9250000.0
2007-07-13 08:20:00,2.71491,2.71503,2.71158,2.71256,9630000.0
2007-07-13 08:21:00,2.71626,2.71626,2.71091,2.71091,10750000.0
2007-07-13 08:22:00,2.71476,2.71533,2.71079,2.71303,10750000.0
2007-07-13 08:23:00,2.71242,2.71458,2.70763,2.71458,8750000.0
2007-07-13 08:24:00,2.71063,2.71426,2.7095,2.71225,6260000.0
2007-07-13 08:25:00,2.71388,2.71481,2.70976,2.71457,10630000.0
2007-07-13 08:26:00,2.71256,2.71691,2.71256,2.71545,6250000.0
2007-07-13 08:27:00,2.71321,2.71653,2.71188,2.71653,8500000.0
2007-07-13 08:28:00,2.70903,2.71571,2.70903,2.71399,7500000.0
2007-07-13 08:29:00,2.71703,2.7173,2.71129,2.71582,10000000.0
2007-07-13 08:30:00,2.71732,2.71743,2.71306,2.71391,10250000.0
2007-07-13 08:31:00,2.71795,2.71843,2.71443,2.71619,11000000.0
2007-07-13 08:32:00,2.7168,2.7168,2.71417,2.71633,5500000.0
2007-07-13 08:33:00,2.71768,2.71778,2.71378,2.71539,10630000.0
2007-07-13 08:34:00,2.71666,2.71679,2.71241,2.71241,9250000.0
2007-07-13 08:35:00,2.71446,2.71687,2.71446,2.71687,6000000.0
2007-07-13 08:36:00,2.71609,2.71657,2.71417,2.71555,5880000.0
2007-07-13 08:37:00,2.71342,2.71607,2.71137,2.71508,9250000.0
2007-07-13 08:38:00,2.71522,2.71678,2.71408,2.71519,6750000.0
2007-07-13 08:39:00,2.71276,2.71496,2.71276,2.71465,8000000.0
2007-07-13 08:40:00,2.71589,2.71725,2.71191,2.71191,8500000.0
2007-07-13 08:41:00,2.71251,2.71693,2.71251,2.71616,7000000.0
2007-07-13 08:42:00,2.7147,2.71746,2.71297,2.71746,7500000.0
2007-07-13 08:43:00,2.71641,2.71698,2.71337,2.71407,8000000.0
2007-07-13 08:44:00,2.71678,2.71825,2.71408,2.71725,6000000.0
2007-07-13 08:45:00,2.71522,2.7171,2.71113,2.71639,8000000.0
2007-07-13 08:46:00,2.71285,2.71668,2.70999,2.70999,11250000.0
2007-07-13 08:47:00,2.71385,2.71578,2.71198,2.71211,6380000.0
2007-07-13 08:48:00,2.71284,2.7164,2.71038,2.71038,6750000.0
2007-07-13 08:49:00,2.71679,2.71716,2.71338,2.71706,15250000.0
2007-07-13 08:50:00,2.7163,2.71715,2.71242,2.71267,6250000.0
2007-07-13 08:51:00,2.71677,2.71677,2.71268,2.71526,9000000.0
2007-07-13 08:52:00,2.71468,2.71597,2.7128,2.71529,5630000.0
2007-07-13 08:53:00,2.7142,2.7158,2.71112,2.71541,6880000.0
2007-07-13 08:54:00,2.71257,2.71582,2.71257,2.71308,8750000.0
2007-07-13 08:55:00,2.71516,2.71632,2.70999,2.71445,12000000.0
2007-07-13 08:56:00,2.71416,2.71477,2.71175,2.71215,7000000.0
2007-07-13 08:57:00,2.71534,2.71577,2.71198,2.71423,8500000.0
2007-07-13 08:58:00,2.71538,2.71538,2.7119,2.71415,5500000.0
2007-07-13 08:59:00,2.7157,2.7157,2.71089,2.71208,9750000.0
2007-07-13 09:00:00,2.71506,2.71568,2.71183,2.71568,9000000.0
2007-07-13 09:01:00,2.714,2.7153,2.71043,2.7153,8000000.0
2007-07-13 09:02:00,2.71144,2.71475,2.70918,2.70918,10500000.0
2007-07-13 09:03:00,2.71463,2.71612,2.71141,2.71255,8250000.0
2007-07-13 09:04:00,2.71367,2.71573,2.71253,2.71308,5500000.0
2007-07-13 09:05:00,2.71201,2.71525,2.71168,2.71501,7000000.0
2007-07-13 09:06:00,2.71441,2.71594,2.71245,2.7137,11750000.0
2007-07-13 09:07:00,2.71653,2.71653,2.71213,2.7131,12130000.0
2007-07-13 09:08:00,2.712,2.71707,2.712,2.71707,5500000.0
2007-07-13 09:09:00,2.71679,2.71708,2.71488,2.71679,5500000.0
2007-07-13 09:10:00,2.71482,2.71538,2.70982,2.71055,8250000.0
2007-07-13 09:11:00,2.71737,2.71737,2.71181,2.71722,8500000.0
2007-07-13 09:12:00,2.7149,2.71754,2.71416,2.71754,7500000.0
2007-07-13 09:13:00,2.71626,2.71683,2.71329,2.7162,6000000.0
2007-07-13 09:14:00,2.71528,2.71772,2.7126,2.7126,7880000.0
2007-07-13 09:15:00,2.71595,2.71681,2.71241,2.71392,10000000.0
2007-07-13 09:16:00,2.71681,2.71681,2.71087,2.71174,7750000.0
2007-07-13 09:17:00,2.71633,2.71674,2.70953,2.71579,11250000.0
2007-07-13 09:18:00,2.71674,2.71725,2.71102,2.71725,7000000.0
2007-07-13 09:19:00,2.71355,2.71687,2.71241,2.71241,7500000.0
2007-07-13 09:20:00,2.71695,2.71695,2.71387,2.71642,10250000.0
2007-07-13 09:21:00,2.71526,2.71571,2.71125,2.71454,9380000.0
2007-07-13 09:22:00,2.71549,2.71549,2.71101,2.71409,12500000.0
2007-07-13 09:23:00,2.71287,2.71478,2.71129,2.71379,7250000.0
2007-07-13 09:24:00,2.71153,2.71526,2.70933,2.71364,10630000.0
2007-07-13 09:25:00,2.71296,2.71653,2.71292,2.71651,9000000.0
2007-07-13 09:26:00,2.71445,2.71584,2.71163,2.71477,11380000.0
2007-07-13 09:27:00,2.71223,2.7164,2.71223,2.71464,5500000.0
2007-07-13 09:28:00,2.71564,2.71569,2.71336,2.71486,9750000.0
2007-07-13 09:29:00,2.71264,2.71564,2.71032,2.71453,17000000.0
2007-07-13 09:30:00,2.71289,2.71613,2.71171,2.71182,6630000.0
2007-07-13 09:31:00,2.71645,2.71662,2.71295,2.71526,10130000.0
2007-07-13 09:32:00,2.71495,2.71632,2.71309,2.71309,7250000.0
2007-07-13 09:33:00,2.71285,2.71398,2.70924,2.71301,6250000.0
2007-07-13 09:34:00,2.71189,2.71438,2.70987,2.71347,8130000.0
2007-07-13 09:35:00,2.71476,2.71476,2.70977,2.71416,8750000.0
2007-07-13 09:36:00,2.7122,2.71599,2.71216,2.71418,10760000.0
2007-07-13 09:37:00,2.71565,2.71634,2.71083,2.71387,6250000.0
2007-07-13 09:38:00,2.71455,2.71503,2.70932,2.7125,10250000.0
2007-07-13 09:39:00,2.71424,2.71591,2.71101,2.71591,8130000.0
2007-07-13 09:40:00,2.7144,2.71476,2.71068,2.71348,14130000.0
2007-07-13 09:41:00,2.71239,2.71332,2.71162,2.71332,5250000.0
2007-07-13 09:42:00,2.71011,2.71428,2.71011,2.71297,9880000.0
2007-07-13 09:43:00,2.71441,2.71441,2.7089,2.71325,7750000.0
2007-07-13 09:44:00,2.71192,2.71321,2.71047,2.71296,8000000.0
2007-07-13 09:45:00,2.71176,2.71304,2.70706,2.71304,11750000.0
2007-07-13 09:46:00,2.70897,2.71338,2.70897,2.71338,6250000.0
2007-07-13 09:47:00,2.71026,2.71193,2.7089,2.70989,5380000.0
2007-07-13 09:48:00,2.7099,2.71213,2.70916,2.71055,8130000.0
2007-07-13 09:49:00,2.70963,2.71338,2.70923,2.71338,7500000.0
2007-07-13 09:50:00,2.71134,2.71216,2.70642,2.71216,7510000.0
2007-07-13 09:51:00,2.71235,2.71332,2.70861,2.71302,11250000.0
2007-07-13 09:52:00,2.71228,2.71276,2.70826,2.71074,14000000.0
2007-07-13 09:53:00,2.70865,2.71306,2.70844,2.71142,8880000.0
2007-07-13 09:54:00,2.71246,2.71246,2.70815,2.71113,8500000.0
2007-07-13 09:55:00,2.70619,2.7127,2.70566,2.70862,5500000.0
2007-07-13 09:56:00,2.70959,2.7146,2.70959,2.71243,13880000.0
2007-07-13 09:57:00,2.71254,2.71369,2.70872,2.71198,12500000.0
2007-07-13 09:58:00,2.71145,2.71229,2.70636,2.71203,7630000.0
2007-07-13 09:59:00,2.70832,2.713,2.70832,2.713,8750000.0
2007-07-13 10:00:00,2.71284,2.71284,2.70605,2.70786,9250000.0
2007-07-13 10:01:00,2.71125,2.71214,2.70864,2.71033,9500000.0
2007-07-13 10:02:00,2.71079,2.71419,2.70927,2.71337,9250000.0
2007-07-13 10:03:00,2.71114,2.71216,2.70484,2.71216,13380000.0
2007-07-13 10:04:00,2.71118,2.71118,2.70766,2.70766,13000000.0
2007-07-13 10:05:00,2.71037,2.71056,2.70133,2.70952,10500000.0
2007-07-13 10:06:00,2.7117,2.71217,2.70915,2.70959,4880000.0
2007-07-13 10:07:00,2.70986,2.71139,2.70638,2.70824,9500000.0
2007-07-13 10:08:00,2.71234,2.71234,2.70537,2.70826,6250000.0
2007-07-13 10:09:00,2.70705,2.7129,2.70705,2.70737,12250000.0
2007-07-13 10:10:00,2.71157,2.71308,2.70821,2.70894,7250000.0
2007-07-13 10:11:00,2.71175,2.71269,2.70711,2.70711,7750000.0
2007-07-13 10:12:00,2.71154,2.71218,2.70779,2.71143,9880000.0
2007-07-13 10:13:00,2.71177,2.71177,2.70601,2.70601,9250000.0
2007-07-13 10:14:00,2.7105,2.71098,2.7073,2.71098,9500000.0
2007-07-13 10:15:00,2.7103,2.71206,2.70662,2.71144,12000000.0
2007-07-13 10:16:00,2.70897,2.71151,2.70834,2.71032,5380000.0
2007-07-13 10:17:00,2.71098,2.71159,2.70518,2.71027,9250000.0
2007-07-13 10:18:00,2.70958,2.71168,2.70807,2.70811,6000000.0
2007-07-13 10:19:00,2.7079,2.71237,2.70728,2.71237,5500000.0
2007-07-13 10:20:00,2.71038,2.71062,2.70513,2.70931,8500000.0
2007-07-13 10:21:00,2.71014,2.71178,2.70548,2.71178,10890000.0
2007-07-13 10:22:00,2.70934,2.71157,2.70794,2.71076,6500000.0
2007-07-13 10:23:00,2.71151,2.71168,2.70942,2.71094,8250000.0
2007-07-13 10:24:00,2.71107,2.71176,2.70644,2.71089,7750000.0
2007-07-13 10:25:00,2.71077,2.71077,2.70865,2.71068,7000000.0
2007-07-13 10:26:00,2.70805,2.71187,2.70805,2.71119,7500000.0
2007-07-13 10:27:00,2.7074,2.70971,2.70207,2.70713,7250000.0
2007-07-13 10:28:00,2.70304,2.71071,2.70304,2.70982,12250000.0
2007-07-13 10:29:00,2.7098,2.71065,2.70808,2.70808,7500000.0
2007-07-13 10:30:00,2.70799,2.71172,2.70426,2.70426,9500000.0
2007-07-13 10:31:00,2.70694,2.71054,2.70492,2.70496,9000000.0
2007-07-13 10:32:00,2.7115,2.71163,2.70706,2.70842,9250000.0
2007-07-13 10:33:00,2.70749,2.71277,2.70702,2.71185,14000000.0
2007-07-13 10:34:00,2.71027,2.71231,2.70556,2.71231,8250000.0
2007-07-13 10:35:00,2.71122,2.71153,2.70635,2.70635,12130000.0
2007-07-13 10:36:00,2.70907,2.71106,2.70476,2.71092,11750000.0
2007-07-13 10:37:00,2.70995,2.71216,2.70821,2.71123,14000000.0
2007-07-13 10:38:00,2.71257,2.71257,2.7078,2.71212,7750000.0
2007-07-13 10:39:00,2.71097,2.71285,2.70972,2.71251,5130000.0
2007-07-13 10:40:00,2.71185,2.71323,2.70663,2.70663,11750000.0
2007-07-13 10:41:00,2.70741,2.71321,2.70741,2.70982,6760000.0
2007-07-13 10:42:00,2.71245,2.71301,2.71005,2.71217,9250000.0
2007-07-13 10:43:00,2.71105,2.71308,2.70885,2.71041,10000000.0
2007-07-13 10:44:00,2.70995,2.71428,2.70656,2.71038,7500000.0
2007-07-13 10:45:00,2.71175,2.71335,2.70908,2.71335,7000000.0
2007-07-13 10:46:00,2.70921,2.71315,2.70921,2.71274,9130000.0
2007-07-13 10:47:00,2.71213,2.71242,2.70816,2.71242,9750000.0
2007-07-13 10:48:00,2.70966,2.71305,2.70966,2.71305,5130000.0
2007-07-13 10:49:00,2.71361,2.71361,2.70617,2.70868,11500000.0
2007-07-13 10:50:00,2.7123,2.71298,2.70942,2.71011,6750000.0
2007-07-13 10:51:00,2.70963,2.71315,2.70897,2.70897,8500000.0
2007-07-13 10:52:00,2.71104,2.71263,2.71047,2.71208,9130000.0
2007-07-13 10:53:00,2.71379,2.71379,2.71052,2.71192,5250000.0
2007-07-13 10:54:00,2.70978,2.7121,2.70879,2.7121,6750000.0
2007-07-13 10:55:00,2.70798,2.71318,2.70798,2.71217,11750000.0
2007-07-13 10:56:00,2.70472,2.71305,2.70472,2.71062,9250000.0
2007-07-13 10:57:00,2.71065,2.71292,2.70983,2.71285,7000000.0
2007-07-13 10:58:00,2.71426,2.71426,2.7085,2.71217,8500000.0
2007-07-13 10:59:00,2.70971,2.71353,2.70971,2.71318,6500000.0
2007-07-13 11:00:00,2.71189,2.71375,2.71079,2.71096,9500000.0
2007-07-13 11:01:00,2.71424,2.71424,2.70705,2.71224,8500000.0
2007-07-13 11:02:00,2.71302,2.71328,2.71084,2.71261,8000000.0
2007-07-13 11:03:00,2.71276,2.71399,2.70843,2.71399,16500000.0
2007-07-13 11:04:00,2.71324,2.71488,2.70855,2.71148,6500000.0
2007-07-13 11:05:00,2.7117,2.71171,2.70781,2.70781,7250000.0
2007-07-13 11:06:00,2.71347,2.71482,2.70942,2.71233,12130000.0
2007-07-13 11:07:00,2.71306,2.71357,2.71054,2.71311,8000000.0
2007-07-13 11:08:00,2.70807,2.71251,2.70807,2.71251,7000000.0
2007-07-13 11:09:00,2.71439,2.71446,2.70921,2.70921,8000000.0
2007-07-13 11:10:00,2.71359,2.71378,2.71024,2.71177,11510000.0
2007-07-13 11:11:00,2.71505,2.71505,2.71099,2.71258,7250000.0
2007-07-13 11:12:00,2.71277,2.71294,2.70999,2.71277,12500000.0
2007-07-13 11:13:00,2.71173,2.71334,2.7091,2.71176,7630000.0
2007-07-13 11:14:00,2.71322,2.71322,2.70942,2.71282,10250000.0
2007-07-13 11:15:00,2.713,2.71429,2.71003,2.71347,9000000.0
2007-07-13 11:16:00,2.71155,2.71483,2.71008,2.71483,11630000.0
2007-07-13 11:17:00,2.71142,2.71381,2.7108,2.7129,7500000.0
2007-07-13 11:18:00,2.70647,2.71243,2.70647,2.70985,6500000.0
2007-07-13 11:19:00,2.71153,2.71414,2.71057,2.71257,7000000.0
2007-07-13 11:20:00,2.71158,2.71271,2.70801,2.71125,7500000.0
2007-07-13 11:21:00,2.71343,2.71396,2.70689,2.71217,13000000.0
2007-07-13 11:22:00,2.71264,2.71341,2.71129,2.71278,5500000.0
2007-07-13 11:23:00,2.71229,2.71399,2.70698,2.713,13500000.0
2007-07-13 11:24:00,2.71171,2.71422,2.70858,2.71239,14250000.0
2007-07-13 11:25:00,2.7109,2.71259,2.70663,2.70892,18250000.0
2007-07-13 11:26:00,2.71329,2.71331,2.70978,2.71111,10630000.0
2007-07-13 11:27:00,2.71405,2.71432,2.70769,2.71075,9250000.0
2007-07-13 11:28:00,2.71355,2.7138,2.70711,2.71006,6250000.0
2007-07-13 11:29:00,2.71161,2.71248,2.70937,2.71076,8750000.0
2007-07-13 11:30:00,2.7101,2.7136,2.70817,2.71336,8250000.0
2007-07-13 11:31:00,2.71084,2.71363,2.70931,2.71293,6250000.0
2007-07-13 11:32:00,2.71405,2.71422,2.70969,2.71319,7500000.0
2007-07-13 11:33:00,2.71177,2.71455,2.70923,2.70923,8750000.0
2007-07-13 11:34:00,2.71033,2.71224,2.70696,2.71189,7000000.0
2007-07-13 11:35:00,2.71422,2.7143,2.70871,2.71231,5630000.0
2007-07-13 11:36:00,2.71394,2.71394,2.70748,2.71289,7750000.0
2007-07-13 11:37:00,2.7115,2.71341,2.7107,2.7112,8510000.0
2007-07-13 11:38:00,2.70882,2.7126,2.70882,2.7111,6000000.0
2007-07-13 11:39:00,2.70915,2.71201,2.70914,2.70961,13510000.0
2007-07-13 11:40:00,2.70718,2.71212,2.70718,2.71094,8750000.0
2007-07-13 11:41:00,2.7132,2.71369,2.70743,2.71193,7500000.0
2007-07-13 11:42:00,2.7137,2.71408,2.70981,2.71191,14010000.0
2007-07-13 11:43:00,2.71023,2.7119,2.70757,2.70965,7250000.0
2007-07-13 11:44:00,2.71314,2.71314,2.70822,2.70968,7750000.0
2007-07-13 11:45:00,2.71272,2.71326,2.70916,2.71148,13250000.0
2007-07-13 11:46:00,2.7129,2.71315,2.70879,2.71121,8380000.0
2007-07-13 11:47:00,2.71084,2.71311,2.7093,2.71022,7000000.0
2007-07-13 11:48:00,2.7112,2.71367,2.7104,2.71306,5500000.0
2007-07-13 11:49:00,2.71352,2.71352,2.7066,2.71049,8630000.0
2007-07-13 11:50:00,2.71129,2.71377,2.70929,2.71069,8380000.0
2007-07-13 11:51:00,2.71083,2.71357,2.708,2.708,10250000.0
2007-07-13 11:52:00,2.71506,2.71506,2.70944,2.71275,9500000.0
2007-07-13 11:53:00,2.7088,2.71395,2.7088,2.7129,7000000.0
2007-07-13 11:54:00,2.71293,2.71409,2.71188,2.71188,6500000.0
2007-07-13 11:55:00,2.71328,2.71345,2.70988,2.71345,8500000.0
2007-07-13 11:56:00,2.71477,2.71505,2.70908,2.71323,7500000.0
2007-07-13 11:57:00,2.71301,2.71421,2.709,2.71342,13250000.0
2007-07-13 11:58:00,2.71195,2.71336,2.70827,2.71161,8000000.0
2007-07-13 11:59:00,2.71095,2.71499,2.71,2.71499,9510000.0
2007-07-13 12:00:00,2.71447,2.71554,2.71107,2.71379,11130000.0
2007-07-13 12:01:00,2.7112,2.71448,2.70973,2.71183,8750000.0
2007-07-13 12:02:00,2.71413,2.71575,2.71154,2.71302,8750000.0
2007-07-13 12:03:00,2.71148,2.71493,2.71007,2.71377,5500000.0
2007-07-13 12:04:00,2.71493,2.71493,2.70835,2.71377,6250000.0
2007-07-13 12:05:00,2.71366,2.71569,2.71113,2.71184,8500000.0
2007-07-13 12:06:00,2.71531,2.71531,2.71074,2.71386,10250000.0
2007-07-13 12:07:00,2.7112,2.71476,2.71114,2.71476,8500000.0
2007-07-13 12:08:00,2.71424,2.71599,2.71237,2.71599,10750000.0
2007-07-13 12:09:00,2.71238,2.71617,2.70927,2.71414,8250000.0
2007-07-13 12:10:00,2.71749,2.71749,2.7082,2.7146,8500000.0
2007-07-13 12:11:00,2.71163,2.7165,2.71163,2.71382,6380000.0
2007-07-13 12:12:00,2.71135,2.71645,2.71135,2.71508,9250000.0
2007-07-13 12:13:00,2.71274,2.71545,2.71274,2.71334,4000000.0
2007-07-13 12:14:00,2.71542,2.71593,2.71201,2.71343,8000000.0
2007-07-13 12:15:00,2.71204,2.71482,2.71204,2.71453,8500000.0
2007-07-13 12:16:00,2.71262,2.7155,2.71216,2.71216,12000000.0
2007-07-13 12:17:00,2.70917,2.71458,2.70917,2.71232,8500000.0
2007-07-13 12:18:00,2.71281,2.71397,2.71213,2.71312,7500000.0
2007-07-13 12:19:00,2.71477,2.71477,2.71126,2.71126,8630000.0
2007-07-13 12:20:00,2.71203,2.71421,2.70911,2.71285,9130000.0
2007-07-13 12:21:00,2.71207,2.71527,2.70741,2.71061,11510000.0
2007-07-13 12:22:00,2.71261,2.71428,2.70954,2.71396,10750000.0
2007-07-13 12:23:00,2.71279,2.71538,2.71022,2.71515,7880000.0
2007-07-13 12:24:00,2.71114,2.71608,2.71114,2.71269,9500000.0
2007-07-13 12:25:00,2.71228,2.71488,2.7102,2.7137,7630000.0
2007-07-13 12:26:00,2.71299,2.71538,2.70729,2.71538,11250000.0
2007-07-13 12:27:00,2.71328,2.71519,2.71236,2.71437,9250000.0
2007-07-13 12:28:00,2.71326,2.7147,2.7103,2.71437,9500000.0
2007-07-13 12:29:00,2.71003,2.71593,2.70913,2.71593,9630000.0
2007-07-13 12:30:00,2.71447,2.71519,2.71151,2.71284,6500000.0
2007-07-13 12:31:00,2.71569,2.71569,2.71095,2.71211,9000000.0
2007-07-13 12:32:00,2.71545,2.71604,2.70801,2.71053,7880000.0
2007-07-13 12:33:00,2.71118,2.71531,2.71079,2.71326,6750000.0
2007-07-13 12:34:00,2.71482,2.71482,2.70963,2.71413,8750000.0
2007-07-13 12:35:00,2.71378,2.71405,2.70967,2.71259,6500000.0
2007-07-13 12:36:00,2.71379,2.7142,2.70938,2.71267,9500000.0
2007-07-13 12:37:00,2.71341,2.71522,2.70763,2.71303,12630000.0
2007-07-13 12:38:00,2.71275,2.71556,2.7112,2.71277,8750000.0
2007-07-13 12:39:00,2.71662,2.71662,2.71088,2.7117,6750000.0
2007-07-13 12:40:00,2.7101,2.71425,2.7101,2.71292,8250000.0
2007-07-13 12:41:00,2.71119,2.71131,2.70757,2.71096,7380000.0
2007-07-13 12:42:00,2.71329,2.7152,2.71329,2.71418,13250000.0
2007-07-13 12:43:00,2.71522,2.7161,2.71151,2.71501,12260000.0
2007-07-13 12:44:00,2.7129,2.71364,2.70827,2.71364,7630000.0
2007-07-13 12:45:00,2.71388,2.71448,2.71141,2.71448,10880000.0
2007-07-13 12:46:00,2.71226,2.71532,2.71226,2.71453,5750000.0
2007-07-13 12:47:00,2.71477,2.71541,2.71273,2.71398,5500000.0
2007-07-13 12:48:00,2.71576,2.71619,2.71173,2.71429,9380000.0
2007-07-13 12:49:00,2.71294,2.71651,2.71192,2.71495,8000000.0
2007-07-13 12:50:00,2.71286,2.71677,2.71221,2.71242,12630000.0
2007-07-13 12:51:00,2.71447,2.71724,2.71077,2.71563,7500000.0
2007-07-13 12:52:00,2.71604,2.71774,2.71075,2.71336,8000000.0
2007-07-13 12:53:00,2.71269,2.71567,2.71216,2.71567,10630000.0
2007-07-13 12:54:00,2.7154,2.71677,2.71175,2.71471,12380000.0
2007-07-13 12:55:00,2.71228,2.71587,2.71085,2.71415,12250000.0
2007-07-13 12:56:00,2.71369,2.71848,2.71027,2.71574,13750000.0
2007-07-13 12:57:00,2.71357,2.71689,2.71253,2.71464,10010000.0
2007-07-13 12:58:00,2.71459,2.71625,2.71119,2.71625,5630000.0
2007-07-13 12:59:00,2.71566,2.71681,2.71239,2.71239,10250000.0
2007-07-13 13:00:00,2.717,2.71746,2.71034,2.71034,8130000.0
2007-07-13 13:01:00,2.714,2.71645,2.7109,2.7109,9500000.0
2007-07-13 13:02:00,2.71385,2.71586,2.71212,2.71586,8250000.0
2007-07-13 13:03:00,2.7095,2.71629,2.7095,2.71503,13130000.0
2007-07-13 13:04:00,2.71525,2.71686,2.71209,2.71617,7250000.0
2007-07-13 13:05:00,2.71249,2.7163,2.71111,2.71266,10000000.0
2007-07-13 13:06:00,2.71587,2.71639,2.71115,2.71255,8500000.0
2007-07-13 13:07:00,2.71523,2.71729,2.70962,2.7149,11630000.0
2007-07-13 13:08:00,2.71431,2.7169,2.71274,2.7169,5500000.0
2007-07-13 13:09:00,2.7124,2.71773,2.71003,2.71684,6750000.0
2007-07-13 13:10:00,2.71537,2.71624,2.71238,2.71525,11880000.0
2007-07-13 13:11:00,2.71433,2.71568,2.70997,2.71568,11880000.0
2007-07-13 13:12:00,2.71624,2.71671,2.7122,2.71671,13000000.0
2007-07-13 13:13:00,2.71298,2.71582,2.71068,2.71467,11760000.0
2007-07-13 13:14:00,2.71123,2.71663,2.70924,2.70924,5500000.0
2007-07-13 13:15:00,2.7154,2.71584,2.71123,2.71508,6500000.0
2007-07-13 13:16:00,2.7142,2.71447,2.70904,2.71298,8380000.0
2007-07-13 13:17:00,2.71594,2.71657,2.71175,2.71446,10010000.0
2007-07-13 13:18:00,2.71335,2.71616,2.71321,2.7156,8250000.0
2007-07-13 13:19:00,2.71365,2.7155,2.71295,2.71528,10630000.0
2007-07-13 13:20:00,2.71244,2.7165,2.71169,2.71549,8630000.0
2007-07-13 13:21:00,2.71513,2.71695,2.71115,2.7144,7880000.0
2007-07-13 13:22:00,2.71679,2.71679,2.71059,2.71454,10000000.0
2007-07-13 13:23:00,2.71496,2.71564,2.71127,2.7148,9000000.0
2007-07-13 13:24:00,2.71391,2.71581,2.71103,2.71103,14250000.0
2007-07-13 13:25:00,2.71455,2.71498,2.71026,2.71436,11130000.0
2007-07-13 13:26:00,2.71248,2.71604,2.71248,2.71408,7880000.0
2007-07-13 13:27:00,2.71624,2.71624,2.70812,2.71127,9880000.0
2007-07-13 13:28:00,2.71085,2.7159,2.71085,2.71279,8500000.0
2007-07-13 13:29:00,2.71334,2.71564,2.71172,2.71172,8250000.0
2007-07-13 13:30:00,2.71399,2.71406,2.70907,2.71235,7000000.0
2007-07-13 13:31:00,2.71091,2.71554,2.71091,2.71517,5630000.0
2007-07-13 13:32:00,2.71512,2.71547,2.71349,2.71465,8500000.0
2007-07-13 13:33:00,2.71544,2.71618,2.708,2.716,11880000.0
2007-07-13 13:34:00,2.71465,2.71572,2.71276,2.71447,8000000.0
2007-07-13 13:35:00,2.71421,2.7155,2.71171,2.71459,12630000.0
2007-07-13 13:36:00,2.71442,2.71545,2.70992,2.71545,7500000.0
2007-07-13 13:37:00,2.71255,2.71383,2.70867,2.70867,7000000.0
2007-07-13 13:38:00,2.71528,2.71528,2.71019,2.7152,11380000.0
2007-07-13 13:39:00,2.7145,2.71506,2.70897,2.71121,6250000.0
2007-07-13 13:40:00,2.71421,2.71594,2.70992,2.71543,15010000.0
2007-07-13 13:41:00,2.71494,2.71494,2.71127,2.71483,6750000.0
2007-07-13 13:42:00,2.71349,2.71397,2.70909,2.71059,9750000.0
2007-07-13 13:43:00,2.71416,2.71468,2.70916,2.71416,11630000.0
2007-07-13 13:44:00,2.71405,2.71484,2.7088,2.7141,11130000.0
2007-07-13 13:45:00,2.71288,2.71431,2.71107,2.71327,6000000.0
2007-07-13 13:46:00,2.71244,2.71408,2.70993,2.71146,8250000.0
2007-07-13 13:47:00,2.71256,2.71803,2.71154,2.71154,8880000.0
2007-07-13 13:48:00,2.71392,2.7149,2.70961,2.71297,7500000.0
2007-07-13 13:49:00,2.71141,2.71683,2.70921,2.71539,9630000.0
2007-07-13 13:50:00,2.7142,2.71814,2.7142,2.7179,7260000.0
2007-07-13 13:51:00,2.7164,2.71831,2.71358,2.71496,9630000.0
2007-07-13 13:52:00,2.71523,2.71692,2.71252,2.71431,7000000.0
2007-07-13 13:53:00,2.71592,2.71779,2.71387,2.71396,9250000.0
2007-07-13 13:54:00,2.71368,2.71764,2.71098,2.71726,6630000.0
2007-07-13 13:55:00,2.71658,2.71658,2.70976,2.71542,5750000.0
2007-07-13 13:56:00,2.7105,2.71533,2.7105,2.71533,9250000.0
2007-07-13 13:57:00,2.71516,2.71635,2.7145,2.71635,7630000.0
2007-07-13 13:58:00,2.71532,2.7165,2.71239,2.71241,11380000.0
2007-07-13 13:59:00,2.71468,2.71575,2.7095,2.7095,7750000.0
2007-07-13 14:00:00,2.71545,2.71666,2.71351,2.71392,7880000.0
2007-07-13 14:01:00,2.71389,2.71582,2.7118,2.7118,11630000.0
2007-07-13 14:02:00,2.71345,2.71727,2.71278,2.71727,10880000.0
2007-07-13 14:03:00,2.71585,2.71903,2.71387,2.71572,11000000.0
2007-07-13 14:04:00,2.7169,2.719,2.71305,2.71628,8750000.0
2007-07-13 14:05:00,2.7137,2.71679,2.7137,2.71666,5250000.0
2007-07-13 14:06:00,2.71403,2.7163,2.71097,2.71563,8500000.0
2007-07-13 14:07:00,2.7166,2.71804,2.71298,2.7178,15500000.0
2007-07-13 14:08:00,2.71585,2.71717,2.71282,2.71717,10500000.0
2007-07-13 14:09:00,2.71761,2.71761,2.7142,2.71638,7880000.0
2007-07-13 14:10:00,2.71618,2.71652,2.71261,2.71652,5500000.0
2007-07-13 14:11:00,2.7134,2.71606,2.71131,2.71464,10000000.0
2007-07-13 14:12:00,2.71402,2.71649,2.71271,2.71271,10130000.0
2007-07-13 14:13:00,2.71517,2.71654,2.71148,2.71654,7750000.0
2007-07-13 14:14:00,2.71112,2.71578,2.71112,2.71162,9130000.0
2007-07-13 14:15:00,2.71412,2.71718,2.71323,2.71568,7750000.0
2007-07-13 14:16:00,2.71453,2.71592,2.71327,2.7158,6250000.0
2007-07-13 14:17:00,2.71469,2.71658,2.71377,2.71564,5750000.0
2007-07-13 14:18:00,2.71651,2.71667,2.71244,2.71501,10380000.0
2007-07-13 14:19:00,2.70978,2.71538,2.70908,2.71277,5880000.0
2007-07-13 14:20:00,2.71473,2.71632,2.71067,2.71632,7250000.0
2007-07-13 14:21:00,2.71676,2.71734,2.71033,2.71713,6880000.0
2007-07-13 14:22:00,2.71639,2.71874,2.71343,2.71673,7750000.0
2007-07-13 14:23:00,2.71715,2.71763,2.71112,2.7127,10010000.0
2007-07-13 14:24:00,2.71729,2.71763,2.71233,2.71621,10000000.0
2007-07-13 14:25:00,2.71237,2.71837,2.71237,2.71616,12000000.0
2007-07-13 14:26:00,2.71712,2.71828,2.71594,2.71805,8750000.0
2007-07-13 14:27:00,2.71738,2.71904,2.71439,2.71711,7000000.0
2007-07-13 14:28:00,2.71509,2.71959,2.71358,2.71429,13130000.0
2007-07-13 14:29:00,2.71874,2.71874,2.7121,2.71703,8130000.0
2007-07-13 14:30:00,2.7136,2.71741,2.71304,2.71304,5250000.0
2007-07-13 14:31:00,2.71395,2.71618,2.70811,2.71326,10000000.0
2007-07-13 14:32:00,2.71497,2.71743,2.71149,2.71743,13750000.0
2007-07-13 14:33:00,2.71822,2.71822,2.7132,2.71519,8000000.0
2007-07-13 14:34:00,2.71491,2.71682,2.7137,2.71659,11750000.0
2007-07-13 14:35:00,2.71357,2.71535,2.71032,2.71386,12750000.0
2007-07-13 14:36:00,2.71504,2.71604,2.71045,2.71443,11750000.0
2007-07-13 14:37:00,2.71343,2.71405,2.71192,2.71285,7630000.0
2007-07-13 14:38:00,2.71251,2.7144,2.71093,2.71426,6380000.0
2007-07-13 14:39:00,2.71198,2.71377,2.71081,2.71081,7750000.0
2007-07-13 14:40:00,2.71438,2.71483,2.71055,2.71433,6000000.0
2007-07-13 14:41:00,2.71094,2.716,2.71094,2.716,6500000.0
2007-07-13 14:42:00,2.71345,2.7139,2.7114,2.7114,6250000.0
2007-07-13 14:43:00,2.71077,2.71488,2.70834,2.71488,9750000.0
2007-07-13 14:44:00,2.7091,2.71544,2.70835,2.71439,5130000.0
2007-07-13 14:45:00,2.71412,2.71664,2.71295,2.71545,7750000.0
2007-07-13 14:46:00,2.71475,2.71638,2.7118,2.71338,9250000.0
2007-07-13 14:47:00,2.71279,2.71571,2.7113,2.71571,7750000.0
2007-07-13 14:48:00,2.71469,2.7169,2.71275,2.71453,10130000.0
2007-07-13 14:49:00,2.71593,2.71593,2.7102,2.7122,6380000.0
2007-07-13 14:50:00,2.71206,2.71511,2.70935,2.7119,6750000.0
2007-07-13 14:51:00,2.71619,2.7164,2.70914,2.70914,8130000.0
2007-07-13 14:52:00,2.71549,2.71617,2.71072,2.71617,9760000.0
2007-07-13 14:53:00,2.71429,2.71514,2.71143,2.71248,9760000.0
2007-07-13 14:54:00,2.71536,2.71536,2.70657,2.70942,10130000.0
2007-07-13 14:55:00,2.71362,2.71623,2.70832,2.712,9750000.0
2007-07-13 14:56:00,2.71211,2.71604,2.71073,2.71148,10250000.0
2007-07-13 14:57:00,2.71157,2.71665,2.71157,2.71665,8880000.0
2007-07-13 14:58:00,2.71405,2.71496,2.71299,2.71299,8380000.0
2007-07-13 14:59:00,2.71298,2.71522,2.71298,2.71492,9500000.0
2007-07-13 15:00:00,2.71403,2.71602,2.71136,2.71188,10250000.0
2007-07-13 15:01:00,2.70969,2.71508,2.70873,2.71297,14760000.0
2007-07-13 15:02:00,2.71289,2.71528,2.70977,2.71396,10500000.0
2007-07-13 15:03:00,2.71166,2.7154,2.70908,2.71211,10750000.0
2007-07-13 15:04:00,2.71385,2.71527,2.70969,2.71197,10250000.0
2007-07-13 15:05:00,2.71401,2.71483,2.71191,2.71191,10000000.0
2007-07-13 15:06:00,2.71406,2.71502,2.71181,2.71502,9250000.0
2007-07-13 15:07:00,2.71408,2.71408,2.70891,2.71396,5630000.0
2007-07-13 15:08:00,2.71354,2.71478,2.70914,2.71396,9500000.0
2007-07-13 15:09:00,2.71352,2.71515,2.70949,2.71425,8750000.0
2007-07-13 15:10:00,2.71484,2.71558,2.71212,2.71462,6750000.0
2007-07-13 15:11:00,2.71099,2.71535,2.70933,2.71183,6750000.0
2007-07-13 15:12:00,2.71742,2.71742,2.71025,2.71299,9380000.0
2007-07-13 15:13:00,2.71033,2.71621,2.71017,2.71447,14130000.0
2007-07-13 15:14:00,2.7166,2.7166,2.71063,2.71063,6750000.0
2007-07-13 15:15:00,2.71407,2.71599,2.71246,2.71477,11880000.0
2007-07-13 15:16:00,2.71565,2.7168,2.71257,2.71257,6630000.0
2007-07-13 15:17:00,2.71404,2.71585,2.70996,2.71453,12750000.0
2007-07-13 15:18:00,2.71575,2.71597,2.71192,2.71225,6250000.0
2007-07-13 15:19:00,2.71327,2.71522,2.71162,2.71162,8500000.0
2007-07-13 15:20:00,2.71477,2.71599,2.70974,2.71503,6000000.0
2007-07-13 15:21:00,2.7142,2.71538,2.70893,2.71307,9380000.0
2007-07-13 15:22:00,2.71289,2.71521,2.70896,2.7125,13000000.0
2007-07-13 15:23:00,2.713,2.71381,2.71053,2.71334,7380000.0
2007-07-13 15:24:00,2.7114,2.71421,2.71035,2.7131,9500000.0
2007-07-13 15:25:00,2.71313,2.71546,2.71008,2.71546,8500000.0
2007-07-13 15:26:00,2.71398,2.71545,2.70976,2.70976,15260000.0
2007-07-13 15:27:00,2.71213,2.71422,2.711,2.71302,6500000.0
2007-07-13 15:28:00,2.71402,2.71402,2.71027,2.71108,5250000.0
2007-07-13 15:29:00,2.70908,2.71283,2.70863,2.71051,5500000.0
2007-07-13 15:30:00,2.71173,2.7133,2.70749,2.7133,8000000.0
2007-07-13 15:31:00,2.71148,2.71318,2.71066,2.71109,11250000.0
2007-07-13 15:32:00,2.71118,2.71303,2.70901,2.71253,8130000.0
2007-07-13 15:33:00,2.71439,2.71439,2.70946,2.71275,11000000.0
2007-07-13 15:34:00,2.71226,2.71497,2.71097,2.71497,9250000.0
2007-07-13 15:35:00,2.70914,2.71473,2.70914,2.71019,6750000.0
2007-07-13 15:36:00,2.71588,2.71639,2.70939,2.71329,12380000.0
2007-07-13 15:37:00,2.71466,2.71552,2.7126,2.71404,6250000.0
2007-07-13 15:38:00,2.71165,2.71441,2.70786,2.71243,13000000.0
2007-07-13 15:39:00,2.71436,2.71496,2.7117,2.71265,7750000.0
2007-07-13 15:40:00,2.71529,2.71655,2.70758,2.7132,7500000.0
2007-07-13 15:41:00,2.71227,2.71631,2.71227,2.71243,6250000.0
2007-07-13 15:42:00,2.71358,2.71563,2.71254,2.71563,4140000.0
2007-07-13 15:43:00,2.71374,2.71443,2.70969,2.71397,5500000.0
2007-07-13 15:44:00,2.71383,2.71546,2.71068,2.71068,9000000.0
2007-07-13 15:45:00,2.71701,2.71731,2.71052,2.711,11250000.0
2007-07-13 15:46:00,2.71666,2.71666,2.71119,2.71337,12130000.0
2007-07-13 15:47:00,2.71226,2.71605,2.71226,2.71535,8880000.0
2007-07-13 15:48:00,2.71553,2.71553,2.71195,2.71447,9500000.0
2007-07-13 15:49:00,2.71352,2.71544,2.70896,2.71487,8750000.0
2007-07-13 15:50:00,2.71453,2.71596,2.70916,2.71406,15000000.0
2007-07-13 15:51:00,2.71659,2.71659,2.70931,2.7142,7000000.0
2007-07-13 15:52:00,2.71355,2.71596,2.70892,2.71156,7750000.0
2007-07-13 15:53:00,2.71579,2.71621,2.71229,2.71621,8630000.0
2007-07-13 15:54:00,2.71512,2.71577,2.7081,2.71412,11500000.0
2007-07-13 15:55:00,2.71556,2.71556,2.70962,2.71414,7130000.0
2007-07-13 15:56:00,2.71441,2.71636,2.71187,2.71499,8750000.0
2007-07-13 15:57:00,2.71491,2.71491,2.71072,2.71072,9500000.0
2007-07-13 15:58:00,2.71417,2.71545,2.711,2.71244,9250000.0
2007-07-13 15:59:00,2.71297,2.71438,2.70927,2.71292,10760000.0
2007-07-13 16:00:00,2.71523,2.71612,2.7101,2.7158,8390000.0
2007-07-13 16:01:00,2.71675,2.71675,2.71088,2.71191,13880000.0
2007-07-13 16:02:00,2.71486,2.71832,2.71138,2.71249,7130000.0
2007-07-13 16:03:00,2.71799,2.71828,2.71519,2.71565,6500000.0
2007-07-13 16:04:00,2.71504,2.71753,2.71502,2.71683,8500000.0
2007-07-13 16:05:00,2.71564,2.7175,2.71097,2.71428,8130000.0
2007-07-13 16:06:00,2.71648,2.71648,2.71285,2.71488,5750000.0
2007-07-13 16:07:00,2.71614,2.71684,2.71462,2.71579,10500000.0
2007-07-13 16:08:00,2.7156,2.71748,2.71281,2.71525,7750000.0
2007-07-13 16:09:00,2.71744,2.7179,2.71446,2.7178,9500000.0
2007-07-13 16:10:00,2.71603,2.71783,2.70999,2.71697,10750000.0
2007-07-13 16:11:00,2.71709,2.71709,2.71177,2.71465,11380000.0
2007-07-13 16:12:00,2.71529,2.71825,2.71262,2.71445,8750000.0
2007-07-13 16:13:00,2.71559,2.7163,2.71377,2.71628,5250000.0
2007-07-13 16:14:00,2.71276,2.71662,2.71276,2.71324,8390000.0
2007-07-13 16:15:00,2.71417,2.71579,2.71142,2.71379,7250000.0
2007-07-13 16:16:00,2.71664,2.71664,2.71043,2.71148,10130000.0
2007-07-13 16:17:00,2.71687,2.71744,2.71353,2.7139,6750000.0
2007-07-13 16:18:00,2.71542,2.71581,2.71134,2.71512,9250000.0
2007-07-13 16:19:00,2.71501,2.71648,2.71052,2.71268,11630000.0
2007-07-13 16:20:00,2.71376,2.71497,2.71124,2.71372,8500000.0
2007-07-13 16:21:00,2.71555,2.71605,2.71146,2.71146,9250000.0
2007-07-13 16:22:00,2.71525,2.7158,2.71279,2.71318,7630000.0
2007-07-13 16:23:00,2.71584,2.7167,2.71173,2.71467,7000000.0
2007-07-13 16:24:00,2.71102,2.71532,2.71063,2.71447,9750000.0
2007-07-13 16:25:00,2.71668,2.71668,2.71305,2.71306,7000000.0
2007-07-13 16:26:00,2.71424,2.71673,2.71066,2.71426,10130000.0
2007-07-13 16:27:00,2.71742,2.71742,2.71274,2.71528,12630000.0
2007-07-13 16:28:00,2.71531,2.71675,2.71019,2.71675,8250000.0
2007-07-13 16:29:00,2.71489,2.71642,2.71188,2.71188,8500000.0
2007-07-13 16:30:00,2.71805,2.71805,2.71108,2.71725,6380000.0
2007-07-13 16:31:00,2.71526,2.71779,2.71347,2.71562,11130000.0
2007-07-13 16:32:00,2.71976,2.71976,2.71263,2.71651,10000000.0
2007-07-13 16:33:00,2.71859,2.72003,2.71461,2.71713,12000000.0
2007-07-13 16:34:00,2.71577,2.71869,2.71416,2.71757,10380000.0
2007-07-13 16:35:00,2.71366,2.72078,2.71366,2.72068,6500000.0
2007-07-13 16:36:00,2.7191,2.72045,2.71473,2.7188,12630000.0
2007-07-13 16:37:00,2.71318,2.7197,2.71318,2.71957,6630000.0
2007-07-13 16:38:00,2.71984,2.72071,2.71478,2.72071,16750000.0
2007-07-13 16:39:00,2.71855,2.71961,2.71583,2.71956,6000000.0
2007-07-13 16:40:00,2.71761,2.72176,2.71562,2.72117,7250000.0
2007-07-13 16:41:00,2.7216,2.72309,2.71431,2.72154,11500000.0
2007-07-13 16:42:00,2.72129,2.72195,2.7145,2.72195,13500000.0
2007-07-13 16:43:00,2.71614,2.72138,2.71614,2.71915,5250000.0
2007-07-13 16:44:00,2.71947,2.72223,2.71852,2.71852,7500000.0
2007-07-13 16:45:00,2.72335,2.72335,2.71921,2.71974,7000000.0
2007-07-13 16:46:00,2.72068,2.7235,2.71703,2.72108,10750000.0
2007-07-13 16:47:00,2.72112,2.72421,2.72104,2.72421,6000000.0
2007-07-13 16:48:00,2.72309,2.72309,2.71738,2.71993,6000000.0
2007-07-13 16:49:00,2.72167,2.72198,2.71707,2.72175,9250000.0
2007-07-13 16:50:00,2.72183,2.7219,2.7141,2.7219,9000000.0
2007-07-13 16:51:00,2.72041,2.72118,2.7168,2.72118,5250000.0
2007-07-13 16:52:00,2.71722,2.72298,2.71722,2.72298,5750000.0
2007-07-13 16:53:00,2.72317,2.72317,2.71709,2.7194,8750000.0
2007-07-13 16:54:00,2.71901,2.72373,2.71901,2.72042,10630000.0
2007-07-13 16:55:00,2.72094,2.72211,2.71851,2.71851,6250000.0
2007-07-13 16:56:00,2.72083,2.72203,2.71807,2.722,11500000.0
2007-07-13 16:57:00,2.71881,2.72154,2.71881,2.72154,6130000.0
2007-07-13 16:58:00,2.71746,2.72257,2.71697,2.72257,8750000.0
2007-07-13 16:59:00,2.72242,2.72384,2.71994,2.72061,12250000.0
2007-07-13 17:00:00,2.72126,2.72222,2.71729,2.71992,8630000.0
2007-07-13 17:01:00,2.71871,2.72286,2.71628,2.71968,9500000.0
2007-07-13 17:02:00,2.72326,2.72326,2.71849,2.71849,6130000.0
2007-07-13 17:03:00,2.71961,2.72251,2.71945,2.72251,10750000.0
2007-07-13 17:04:00,2.72068,2.72174,2.71806,2.72118,6500000.0
2007-07-13 17:05:00,2.71802,2.72236,2.71702,2.72071,9250000.0
2007-07-13 17:06:00,2.72054,2.72105,2.71696,2.72037,8630000.0
2007-07-13 17:07:00,2.72197,2.7222,2.71782,2.7222,12750000.0
2007-07-13 17:08:00,2.7188,2.72261,2.71865,2.7188,7500000.0
2007-07-13 17:09:00,2.72133,2.72133,2.71913,2.72081,6750000.0
2007-07-13 17:10:00,2.71368,2.72171,2.71368,2.72138,8380000.0
2007-07-13 17:11:00,2.72208,2.72208,2.71891,2.71891,5500000.0
2007-07-13 17:12:00,2.71986,2.72154,2.71816,2.71982,7000000.0
2007-07-13 17:13:00,2.72193,2.72241,2.71792,2.71934,7880000.0
2007-07-13 17:14:00,2.7221,2.7231,2.7154,2.71893,10500000.0
2007-07-13 17:15:00,2.7197,2.72211,2.71856,2.71856,13880000.0
2007-07-13 17:16:00,2.72271,2.72271,2.71841,2.72236,8500000.0
2007-07-13 17:17:00,2.71981,2.72165,2.71902,2.71902,10750000.0
2007-07-13 17:18:00,2.72018,2.72193,2.71845,2.72049,7500000.0
2007-07-13 17:19:00,2.72016,2.7214,2.71725,2.71776,8260000.0
2007-07-13 17:20:00,2.7189,2.72131,2.71868,2.72013,10630000.0
2007-07-13 17:21:00,2.72166,2.72166,2.71724,2.72071,10750000.0
2007-07-13 17:22:00,2.72161,2.72161,2.71829,2.72067,7000000.0
2007-07-13 17:23:00,2.72124,2.72144,2.71571,2.72081,11250000.0
2007-07-13 17:24:00,2.71753,2.72145,2.71753,2.72145,5630000.0
2007-07-13 17:25:00,2.71946,2.72125,2.71756,2.7194,10750000.0
2007-07-13 17:26:00,2.71886,2.72181,2.71866,2.72181,6000000.0
2007-07-13 17:27:00,2.71888,2.72151,2.71383,2.72119,10880000.0
2007-07-13 17:28:00,2.72033,2.72111,2.71817,2.72017,7750000.0
2007-07-13 17:29:00,2.72118,2.72131,2.71639,2.72131,6500000.0
2007-07-13 17:30:00,2.71972,2.72051,2.71798,2.7197,7750000.0
2007-07-13 17:31:00,2.72106,2.72123,2.71671,2.71705,5500000.0
2007-07-13 17:32:00,2.71775,2.71949,2.71534,2.71534,7880000.0
2007-07-13 17:33:00,2.72069,2.72105,2.71719,2.72025,9500000.0
2007-07-13 17:34:00,2.71982,2.72109,2.71819,2.71911,6750000.0
2007-07-13 17:35:00,2.71389,2.72144,2.71389,2.72075,5500000.0
2007-07-13 17:36:00,2.71621,2.72058,2.71481,2.72037,6250000.0
2007-07-13 17:37:00,2.7197,2.72035,2.71399,2.71874,8130000.0
2007-07-13 17:38:00,2.71431,2.71969,2.71352,2.71969,8500000.0
2007-07-13 17:39:00,2.71904,2.7205,2.71715,2.71977,9500000.0
2007-07-13 17:40:00,2.72083,2.72088,2.71698,2.71985,9250000.0
2007-07-13 17:41:00,2.72105,2.7211,2.71797,2.7211,11750000.0
2007-07-13 17:42:00,2.72094,2.72094,2.71664,2.71787,10510000.0
2007-07-13 17:43:00,2.71629,2.72055,2.71629,2.72055,5130000.0
2007-07-13 17:44:00,2.72035,2.7204,2.71652,2.72008,6880000.0
2007-07-13 17:45:00,2.71854,2.72007,2.71736,2.72007,6250000.0
2007-07-13 17:46:00,2.71685,2.72023,2.7139,2.7139,10880000.0
2007-07-13 17:47:00,2.71795,2.71895,2.71413,2.7166,6500000.0
2007-07-13 17:48:00,2.71895,2.71919,2.71414,2.71414,8250000.0
2007-07-13 17:49:00,2.71475,2.71872,2.71321,2.71872,10250000.0
2007-07-13 17:50:00,2.71968,2.72049,2.71669,2.71717,7500000.0
2007-07-13 17:51:00,2.71838,2.71872,2.7143,2.71488,11500000.0
2007-07-13 17:52:00,2.7194,2.72012,2.71787,2.71969,5250000.0
2007-07-13 17:53:00,2.71832,2.7209,2.71334,2.71974,10000000.0
2007-07-13 17:54:00,2.71855,2.72117,2.71776,2.72117,11000000.0
2007-07-13 17:55:00,2.71916,2.72041,2.71632,2.71711,5500000.0
2007-07-13 17:56:00,2.71996,2.72111,2.7168,2.72111,12500000.0
2007-07-13 17:57:00,2.71644,2.71993,2.71271,2.71697,8500000.0
2007-07-13 17:58:00,2.72197,2.72197,2.71734,2.71964,8380000.0
2007-07-13 17:59:00,2.72109,2.72109,2.71492,2.72104,10000000.0
2007-07-13 18:00:00,2.7213,2.72186,2.71753,2.72079,14750000.0
2007-07-13 18:01:00,2.72138,2.72163,2.71586,2.71732,10130000.0
2007-07-13 18:02:00,2.72175,2.72175,2.71856,2.72048,13880000.0
2007-07-13 18:03:00,2.7184,2.72004,2.71665,2.72001,5750000.0
2007-07-13 18:04:00,2.72095,2.72095,2.71726,2.71962,7510000.0
2007-07-13 18:05:00,2.72018,2.72194,2.71628,2.71904,10000000.0
2007-07-13 18:06:00,2.7203,2.72137,2.71645,2.72137,10000000.0
2007-07-13 18:07:00,2.71915,2.72261,2.71774,2.72248,11000000.0
2007-07-13 18:08:00,2.71897,2.72272,2.71516,2.72272,6000000.0
2007-07-13 18:09:00,2.72133,2.72133,2.71477,2.71539,11380000.0
2007-07-13 18:10:00,2.71807,2.72079,2.71655,2.71808,6630000.0
2007-07-13 18:11:00,2.72051,2.72105,2.71612,2.72105,8500000.0
2007-07-13 18:12:00,2.71847,2.72121,2.71733,2.7199,5380000.0
2007-07-13 18:13:00,2.71836,2.72024,2.71426,2.71911,10510000.0
2007-07-13 18:14:00,2.72032,2.72134,2.71667,2.72134,10880000.0
2007-07-13 18:15:00,2.72064,2.72073,2.71369,2.71534,7880000.0
2007-07-13 18:16:00,2.72085,2.72089,2.71436,2.71436,8880000.0
2007-07-13 18:17:00,2.72134,2.72134,2.71703,2.71833,20760000.0
2007-07-13 18:18:00,2.72169,2.72172,2.71556,2.72148,15250000.0
2007-07-13 18:19:00,2.72006,2.72203,2.71828,2.71828,8500000.0
2007-07-13 18:20:00,2.71958,2.72194,2.71865,2.72041,9000000.0
2007-07-13 18:21:00,2.72186,2.72212,2.71749,2.71749,8510000.0
2007-07-13 18:22:00,2.7182,2.72214,2.7171,2.72214,9250000.0
2007-07-13 18:23:00,2.72224,2.72224,2.7185,2.71958,8500000.0
2007-07-13 18:24:00,2.718,2.72181,2.7154,2.72128,13500000.0
2007-07-13 18:25:00,2.71909,2.72183,2.71909,2.72151,6750000.0
2007-07-13 18:26:00,2.71957,2.72155,2.71476,2.72065,9500000.0
2007-07-13 18:27:00,2.71955,2.72107,2.71459,2.71992,7750000.0
2007-07-13 18:28:00,2.72109,2.72109,2.71696,2.71962,6260000.0
2007-07-13 18:29:00,2.71776,2.72094,2.71565,2.72094,7500000.0
2007-07-13 18:30:00,2.7217,2.72239,2.71564,2.71938,16500000.0
2007-07-13 18:31:00,2.71978,2.72107,2.71674,2.71956,7250000.0
2007-07-13 18:32:00,2.71804,2.72206,2.71804,2.71955,9500000.0
2007-07-13 18:33:00,2.71598,2.721,2.71598,2.71824,10500000.0
2007-07-13 18:34:00,2.72079,2.72211,2.71621,2.72211,10500000.0
2007-07-13 18:35:00,2.72087,2.72141,2.71543,2.71949,5750000.0
2007-07-13 18:36:00,2.72124,2.72142,2.71688,2.72094,8500000.0
2007-07-13 18:37:00,2.71928,2.72136,2.71716,2.71716,9630000.0
2007-07-13 18:38:00,2.72141,2.72202,2.71546,2.71881,11260000.0
2007-07-13 18:39:00,2.71911,2.72202,2.71728,2.72099,8130000.0
2007-07-13 18:40:00,2.71939,2.721,2.71548,2.72091,5880000.0
2007-07-13 18:41:00,2.71862,2.72155,2.71535,2.7205,10630000.0
2007-07-13 18:42:00,2.71753,2.72057,2.717,2.72057,10630000.0
2007-07-13 18:43:00,2.72121,2.72151,2.71692,2.72151,10260000.0
2007-07-13 18:44:00,2.71964,2.72106,2.71612,2.72072,12760000.0
2007-07-13 18:45:00,2.72153,2.72153,2.7136,2.71675,7250000.0
2007-07-13 18:46:00,2.72194,2.72286,2.71691,2.7205,10630000.0
2007-07-13 18:47:00,2.71816,2.72151,2.71754,2.72119,7500000.0
2007-07-13 18:48:00,2.71885,2.72098,2.71453,2.71931,6250000.0
2007-07-13 18:49:00,2.71733,2.72206,2.71733,2.72102,6500000.0
2007-07-13 18:50:00,2.72012,2.72012,2.71473,2.71634,7000000.0
2007-07-13 18:51:00,2.72111,2.72111,2.71738,2.72034,8130000.0
2007-07-13 18:52:00,2.7207,2.72082,2.71732,2.72074,7750000.0
2007-07-13 18:53:00,2.72104,2.72104,2.71803,2.72095,9250000.0
2007-07-13 18:54:00,2.71589,2.72031,2.71589,2.72031,10260000.0
2007-07-13 18:55:00,2.72121,2.72121,2.71336,2.71336,5630000.0
2007-07-13 18:56:00,2.71928,2.72075,2.7139,2.71867,12380000.0
2007-07-13 18:57:00,2.72087,2.72087,2.71487,2.71838,7750000.0
2007-07-13 18:58:00,2.7183,2.72035,2.7157,2.71986,11750000.0
2007-07-13 18:59:00,2.71948,2.72118,2.71802,2.71983,8250000.0
2007-07-13 19:00:00,2.71836,2.72129,2.7158,2.71842,14250000.0
2007-07-13 19:01:00,2.71997,2.72032,2.7163,2.72032,6630000.0
2007-07-13 19:02:00,2.72018,2.72018,2.71201,2.71217,11630000.0
2007-07-13 19:03:00,2.71749,2.71898,2.71658,2.71697,10000000.0
2007-07-13 19:04:00,2.72154,2.72154,2.71745,2.71924,6000000.0
2007-07-13 19:05:00,2.72067,2.72153,2.7174,2.72153,9500000.0
2007-07-13 19:06:00,2.71832,2.72151,2.7145,2.71925,11880000.0
2007-07-13 19:07:00,2.71689,2.7219,2.71633,2.71811,9500000.0
2007-07-13 19:08:00,2.71665,2.72077,2.71665,2.72077,9000000.0
2007-07-13 19:09:00,2.71888,2.71888,2.71733,2.71758,8250000.0
2007-07-13 19:10:00,2.7192,2.721,2.71661,2.71823,7000000.0
2007-07-13 19:11:00,2.71957,2.72296,2.71787,2.7221,12510000.0
2007-07-13 19:13:00,2.72227,2.72243,2.71967,2.72243,5250000.0
2007-07-13 19:15:00,2.72161,2.7224,2.7168,2.71895,10130000.0
2007-07-13 19:16:00,2.72207,2.72207,2.71444,2.71895,16880000.0
2007-07-13 19:17:00,2.71729,2.71916,2.71729,2.71916,8250000.0
2007-07-13 19:18:00,2.72175,2.72175,2.71565,2.71761,12000000.0
2007-07-13 19:19:00,2.72289,2.72289,2.7163,2.71766,7750000.0
2007-07-13 19:21:00,2.7218,2.7225,2.71662,2.72173,5750000.0
2007-07-13 19:22:00,2.72212,2.72212,2.71876,2.71939,7510000.0
2007-07-13 19:23:00,2.72276,2.72369,2.72118,2.72369,12250000.0
2007-07-13 19:24:00,2.72087,2.7224,2.71769,2.72121,4880000.0
2007-07-13 19:25:00,2.72235,2.72293,2.7161,2.72206,5250000.0
2007-07-13 19:26:00,2.72246,2.72246,2.72094,2.72227,5500000.0
2007-07-13 19:27:00,2.72187,2.72194,2.71794,2.72153,7880000.0
2007-07-13 19:28:00,2.72187,2.72398,2.71765,2.72213,10750000.0
2007-07-13 19:29:00,2.72256,2.72314,2.71835,2.72191,15500000.0
2007-07-13 19:30:00,2.72047,2.72307,2.71994,2.72193,5500000.0
2007-07-13 19:31:00,2.71456,2.72277,2.71456,2.72277,7500000.0
2007-07-13 19:32:00,2.71905,2.72237,2.71716,2.72093,7500000.0
2007-07-13 19:33:00,2.7198,2.72141,2.71515,2.72047,9500000.0
2007-07-13 19:34:00,2.72181,2.7222,2.71906,2.7221,14000000.0
2007-07-13 19:35:00,2.71897,2.72237,2.71795,2.72151,7000000.0
2007-07-13 19:36:00,2.71954,2.72039,2.71616,2.71885,5250000.0
2007-07-13 19:37:00,2.71831,2.72117,2.71708,2.72104,9000000.0
2007-07-13 19:38:00,2.71908,2.72103,2.71836,2.71836,7510000.0
2007-07-13 19:39:00,2.72134,2.72134,2.7177,2.7199,8250000.0
2007-07-13 19:40:00,2.71875,2.72055,2.71836,2.72055,13750000.0
2007-07-13 19:41:00,2.71948,2.72095,2.71658,2.72093,8500000.0
2007-07-13 19:42:00,2.72105,2.72106,2.7189,2.71895,9500000.0
2007-07-13 19:43:00,2.72031,2.72159,2.71822,2.72159,8500000.0
2007-07-13 19:44:00,2.72247,2.72247,2.71706,2.71835,9250000.0
2007-07-13 19:45:00,2.72176,2.72176,2.71671,2.72064,11000000.0
2007-07-13 19:46:00,2.72105,2.72105,2.71808,2.7203,6500000.0
2007-07-13 19:47:00,2.71688,2.72137,2.71423,2.72137,7750000.0
2007-07-13 19:48:00,2.71991,2.72101,2.71782,2.72101,6380000.0
2007-07-13 19:49:00,2.71788,2.72056,2.71772,2.71828,9750000.0
2007-07-13 19:50:00,2.72123,2.72123,2.71426,2.71799,13250000.0
2007-07-13 19:51:00,2.72156,2.72156,2.71721,2.72077,7500000.0
2007-07-13 19:52:00,2.71887,2.72078,2.71887,2.72078,2750000.0
2007-07-13 19:53:00,2.7186,2.72193,2.7179,2.71941,6630000.0
2007-07-13 19:54:00,2.71681,2.7208,2.71614,2.71614,6500000.0
2007-07-13 19:55:00,2.71804,2.72046,2.715,2.72046,5500000.0
2007-07-13 19:56:00,2.72129,2.7214,2.71647,2.71954,8250000.0
2007-07-13 19:57:00,2.71844,2.72009,2.71171,2.71693,18000000.0
2007-07-13 19:58:00,2.71901,2.72032,2.71582,2.71682,12500000.0
2007-07-13 19:59:00,2.71854,2.72049,2.71723,2.72049,5250000.0
2007-07-13 20:00:00,2.7184,2.72016,2.71726,2.72016,8380000.0
2007-07-13 20:01:00,2.7181,2.72083,2.71387,2.71728,7500000.0
2007-07-13 20:02:00,2.72122,2.72179,2.71749,2.72044,10000000.0
2007-07-13 20:04:00,2.72034,2.72034,2.71615,2.71615,5250000.0
2007-07-13 20:05:00,2.71801,2.7197,2.71597,2.7197,9500000.0
2007-07-13 20:06:00,2.71881,2.72025,2.71503,2.71626,7750000.0
2007-07-13 20:07:00,2.71754,2.72068,2.71704,2.71704,9380000.0
2007-07-13 20:09:00,2.71988,2.72112,2.71912,2.72112,5750000.0
2007-07-13 20:10:00,2.72092,2.72162,2.71903,2.71903,5750000.0
2007-07-13 20:11:00,2.71777,2.72067,2.71646,2.72067,7750000.0
2007-07-13 20:12:00,2.72123,2.72123,2.71584,2.7192,8130000.0
2007-07-13 20:13:00,2.71873,2.72083,2.71873,2.72072,9750000.0
2007-07-13 20:14:00,2.7192,2.72009,2.71487,2.71647,5750000.0
2007-07-13 20:15:00,2.71967,2.72055,2.71778,2.71779,8880000.0
2007-07-13 20:16:00,2.71584,2.72056,2.71584,2.71718,8000000.0
2007-07-13 20:17:00,2.7202,2.72102,2.7165,2.72063,7250000.0
2007-07-13 20:18:00,2.71702,2.72035,2.71702,2.72035,5750000.0
2007-07-13 20:20:00,2.71888,2.72053,2.71828,2.71994,10250000.0
2007-07-13 20:22:00,2.72033,2.72054,2.71742,2.71984,6750000.0
2007-07-13 20:23:00,2.71906,2.72074,2.71476,2.71821,5750000.0
2007-07-13 20:24:00,2.7169,2.7169,2.71386,2.71386,10500000.0
2007-07-13 20:25:00,2.72113,2.72113,2.71671,2.71671,7250000.0
2007-07-13 20:26:00,2.71794,2.71973,2.71148,2.71258,10500000.0
2007-07-13 20:27:00,2.71957,2.72013,2.71957,2.72013,1750000.0
2007-07-13 20:28:00,2.72038,2.72099,2.71754,2.71754,9500000.0
2007-07-13 20:29:00,2.71854,2.7205,2.71602,2.7205,7500000.0
2007-07-13 20:30:00,2.71787,2.72121,2.71489,2.72121,10500000.0
2007-07-13 20:31:00,2.7201,2.72078,2.71746,2.71746,7500000.0
2007-07-13 20:33:00,2.71956,2.71975,2.71456,2.71456,12500000.0
2007-07-13 20:34:00,2.71806,2.72021,2.71785,2.72013,6500000.0
2007-07-13 20:35:00,2.72094,2.72113,2.71733,2.71733,5500000.0
2007-07-13 20:36:00,2.72046,2.72139,2.71849,2.72037,6250000.0
2007-07-13 20:37:00,2.71719,2.71719,2.71277,2.7148,6000000.0
2007-07-13 20:38:00,2.7201,2.72071,2.7201,2.72071,3000000.0
2007-07-13 20:39:00,2.71702,2.72003,2.71571,2.71571,6750000.0
2007-07-13 20:40:00,2.72089,2.72143,2.71771,2.72122,8500000.0
2007-07-13 20:41:00,2.71789,2.72062,2.71766,2.71833,7750000.0
2007-07-13 20:43:00,2.72028,2.72054,2.71702,2.71702,5750000.0
2007-07-13 20:44:00,2.71781,2.7209,2.71456,2.7209,10250000.0
2007-07-13 20:45:00,2.71901,2.71986,2.71729,2.71729,7500000.0
2007-07-13 20:46:00,2.71723,2.72095,2.71723,2.72055,5250000.0
2007-07-13 20:48:00,2.71697,2.72088,2.71532,2.71616,11500000.0
2007-07-13 20:49:00,2.71694,2.7205,2.71615,2.7205,10000000.0
2007-07-13 20:50:00,2.71531,2.72068,2.71531,2.7202,9500000.0
2007-07-13 20:52:00,2.71761,2.72004,2.71387,2.71934,6750000.0
2007-07-13 20:53:00,2.72108,2.72108,2.71747,2.72057,8000000.0
2007-07-13 20:54:00,2.71834,2.71993,2.71822,2.71968,8250000.0
2007-07-13 20:55:00,2.71812,2.72042,2.71699,2.71717,8500000.0
2007-07-13 20:56:00,2.71745,2.72057,2.71431,2.72057,7750000.0
2007-07-13 20:57:00,2.71725,2.7181,2.71473,2.717,7250000.0
2007-07-13 20:58:00,2.72112,2.72128,2.72101,2.72111,6250000.0
2007-07-13 20:59:00,2.72089,2.72162,2.71662,2.72083,10750000.0
2007-07-13 21:00:00,2.72007,2.72076,2.71434,2.71525,7000000.0
2007-07-13 21:01:00,2.72057,2.72118,2.72057,2.72118,1500000.0
2007-07-13 21:02:00,2.7162,2.72027,2.7162,2.72014,15000000.0
2007-07-13 21:03:00,2.71795,2.72058,2.71795,2.71901,3750000.0
2007-07-13 21:04:00,2.71793,2.7206,2.71573,2.71865,8750000.0
2007-07-13 21:05:00,2.7182,2.72118,2.71736,2.71866,10500000.0
2007-07-13 21:06:00,2.72178,2.72178,2.71806,2.71856,5500000.0
2007-07-13 21:07:00,2.72039,2.72105,2.71715,2.72105,6000000.0
2007-07-13 21:08:00,2.71537,2.71967,2.71362,2.71362,10250000.0
2007-07-13 21:09:00,2.71685,2.72127,2.71605,2.71732,10750000.0
2007-07-13 21:10:00,2.7201,2.7201,2.71374,2.71949,6750000.0
2007-07-13 21:11:00,2.71764,2.71952,2.71554,2.71743,5250000.0
2007-07-13 21:12:00,2.72102,2.72102,2.71728,2.71728,5750000.0
2007-07-13 21:14:00,2.72132,2.72153,2.71523,2.71523,5500000.0
2007-07-13 21:16:00,2.71738,2.72093,2.71738,2.71778,6000000.0
2007-07-13 21:17:00,2.71702,2.71983,2.71604,2.71828,8500000.0
2007-07-13 21:19:00,2.71837,2.72082,2.71659,2.71659,5880000.0
2007-07-13 21:20:00,2.72118,2.72118,2.71642,2.72071,7500000.0
2007-07-13 21:21:00,2.72074,2.72123,2.71646,2.71782,6380000.0
2007-07-13 21:22:00,2.71828,2.71882,2.71335,2.71879,8250000.0
2007-07-13 21:23:00,2.71505,2.71941,2.71505,2.71621,5880000.0
2007-07-13 21:24:00,2.71789,2.71956,2.71333,2.71333,6630000.0
2007-07-13 21:25:00,2.72107,2.72136,2.7139,2.71404,6880000.0
2007-07-13 21:26:00,2.71794,2.72069,2.71662,2.71744,4380000.0
2007-07-13 21:27:00,2.72072,2.72158,2.72046,2.72072,7750000.0
2007-07-13 21:28:00,2.71928,2.72053,2.71586,2.71678,8130000.0
2007-07-13 21:29:00,2.71878,2.72085,2.71436,2.71937,8750000.0
2007-07-13 21:30:00,2.71847,2.72025,2.71797,2.71835,6000000.0
2007-07-13 21:32:00,2.72117,2.72117,2.71658,2.71805,13130000.0
2007-07-13 21:33:00,2.72066,2.72066,2.71732,2.71885,5500000.0
2007-07-13 21:34:00,2.72092,2.72103,2.71847,2.71867,14010000.0
2007-07-13 21:35:00,2.7204,2.72063,2.7169,2.72061,8380000.0
2007-07-13 21:36:00,2.71965,2.71965,2.71829,2.71917,6880000.0
2007-07-13 21:37:00,2.71946,2.72026,2.71519,2.71741,6640000.0
2007-07-13 21:38:00,2.71859,2.72028,2.71697,2.72028,8000000.0
2007-07-13 21:39:00,2.71903,2.72063,2.71777,2.72029,10880000.0
2007-07-13 21:40:00,2.71443,2.71929,2.71392,2.7187,7630000.0
2007-07-13 21:41:00,2.7168,2.72211,2.71382,2.72211,9760000.0
2007-07-13 21:42:00,2.71766,2.72063,2.71584,2.72063,6000000.0
2007-07-13 21:43:00,2.71817,2.7204,2.71638,2.71695,8500000.0
2007-07-13 21:44:00,2.71971,2.71971,2.71555,2.71555,4010000.0
2007-07-13 21:45:00,2.71908,2.72092,2.71787,2.72092,9250000.0
2007-07-13 21:47:00,2.72072,2.72082,2.71858,2.72055,8130000.0
2007-07-13 21:48:00,2.71726,2.71992,2.71508,2.71941,8380000.0
2007-07-13 21:49:00,2.71499,2.72055,2.71499,2.71818,9250000.0
2007-07-13 21:50:00,2.71266,2.71949,2.71266,2.71949,9500000.0
2007-07-13 21:51:00,2.71815,2.72108,2.71487,2.72108,7880000.0
2007-07-13 21:52:00,2.72063,2.72063,2.71728,2.71958,6130000.0
2007-07-13 21:53:00,2.72,2.72142,2.71745,2.71745,11630000.0
2007-07-13 21:54:00,2.71844,2.72094,2.71802,2.71989,12130000.0
2007-07-13 21:55:00,2.71725,2.72132,2.7158,2.72132,5250000.0
2007-07-13 21:56:00,2.71912,2.7206,2.71692,2.7206,9250000.0
2007-07-13 21:58:00,2.71585,2.72008,2.71392,2.71925,9380000.0
2007-07-13 22:00:00,2.71917,2.71917,2.7138,2.7138,5500000.0
2007-07-13 22:01:00,2.71573,2.71915,2.71528,2.71915,8000000.0
2007-07-13 22:02:00,2.72018,2.72018,2.7121,2.71396,8880000.0
2007-07-13 22:03:00,2.71592,2.7202,2.71592,2.7202,8760000.0
2007-07-13 22:04:00,2.71685,2.71947,2.71448,2.71865,9500000.0
2007-07-13 22:05:00,2.7168,2.71913,2.71407,2.71407,5630000.0
2007-07-13 22:06:00,2.71512,2.71971,2.71512,2.71748,5750000.0
2007-07-13 22:07:00,2.71821,2.72061,2.71732,2.71788,7250000.0
2007-07-13 22:08:00,2.7183,2.7183,2.71519,2.7176,6000000.0
2007-07-13 22:09:00,2.71186,2.71615,2.71151,2.71287,11630000.0
2007-07-13 22:10:00,2.71503,2.71895,2.71503,2.71571,8500000.0
2007-07-13 22:11:00,2.71125,2.71876,2.71125,2.71763,7750000.0
2007-07-13 22:12:00,2.7154,2.71776,2.71308,2.71648,6000000.0
2007-07-13 22:13:00,2.71498,2.71673,2.71285,2.71575,5750000.0
2007-07-13 22:14:00,2.71444,2.71794,2.7138,2.71629,5750000.0
2007-07-13 22:15:00,2.71496,2.71662,2.71187,2.71363,8000000.0
2007-07-13 22:16:00,2.71606,2.71774,2.71449,2.71774,8500000.0
2007-07-13 22:17:00,2.71624,2.71837,2.71216,2.7169,10750000.0
2007-07-13 22:18:00,2.71537,2.71791,2.71253,2.71791,12000000.0
2007-07-13 22:19:00,2.71741,2.72016,2.71708,2.71708,5500000.0
2007-07-13 22:20:00,2.71827,2.71954,2.7128,2.7128,11000000.0
2007-07-13 22:21:00,2.7198,2.71982,2.71762,2.71762,6000000.0
2007-07-13 22:22:00,2.71968,2.72035,2.7161,2.71699,7250000.0
2007-07-13 22:23:00,2.71844,2.72028,2.71646,2.71767,7750000.0
2007-07-13 22:24:00,2.71672,2.7214,2.71672,2.72114,6250000.0
2007-07-13 22:25:00,2.71854,2.71938,2.7112,2.7112,7250000.0
2007-07-13 22:26:00,2.71774,2.71805,2.71593,2.71781,6500000.0
2007-07-13 22:27:00,2.71679,2.7198,2.7131,2.7131,8000000.0
2007-07-13 22:28:00,2.71771,2.71888,2.71438,2.71613,7000000.0
2007-07-13 22:29:00,2.71817,2.71817,2.71277,2.71817,6010000.0
2007-07-13 22:30:00,2.71536,2.71978,2.71323,2.71632,5250000.0
2007-07-13 22:31:00,2.7133,2.71669,2.71315,2.7137,5880000.0
2007-07-13 22:32:00,2.71772,2.71813,2.71443,2.71763,8130000.0
2007-07-13 22:34:00,2.71607,2.71832,2.71277,2.71772,6130000.0
2007-07-13 22:36:00,2.71749,2.71907,2.71461,2.71461,13000000.0
2007-07-13 22:37:00,2.71763,2.71947,2.71311,2.71947,10750000.0
2007-07-13 22:38:00,2.71667,2.71803,2.71334,2.71334,9500000.0
2007-07-13 22:39:00,2.71698,2.71967,2.71568,2.71568,11000000.0
2007-07-13 22:41:00,2.71542,2.71943,2.71542,2.71882,6880000.0
2007-07-13 22:42:00,2.71473,2.71778,2.71473,2.7172,6130000.0
2007-07-13 22:43:00,2.7135,2.71887,2.7135,2.71887,6130000.0
2007-07-13 22:44:00,2.71509,2.71752,2.7122,2.71545,10010000.0
2007-07-13 22:46:00,2.71513,2.71615,2.71351,2.71351,13750000.0
2007-07-13 22:47:00,2.7196,2.7196,2.71423,2.71802,6000000.0
2007-07-13 22:49:00,2.71649,2.71815,2.71224,2.71224,6750000.0
2007-07-13 22:50:00,2.7139,2.71866,2.71252,2.71767,13380000.0
2007-07-13 22:51:00,2.71775,2.71945,2.71539,2.71945,6500000.0
2007-07-13 22:52:00,2.71619,2.71865,2.7138,2.71794,8000000.0
2007-07-13 22:53:00,2.71693,2.71831,2.71422,2.71562,5750000.0
2007-07-13 22:54:00,2.71701,2.71848,2.71202,2.71526,12880000.0
2007-07-13 22:55:00,2.71782,2.71782,2.71328,2.7145,8500000.0
2007-07-13 22:56:00,2.7162,2.71715,2.71529,2.71615,5500000.0
2007-07-13 22:57:00,2.71446,2.71753,2.71438,2.71753,5250000.0
2007-07-13 22:58:00,2.71618,2.71653,2.71434,2.71568,5500000.0
2007-07-13 22:59:00,2.71626,2.71634,2.7115,2.71484,9000000.0
2007-07-15 23:00:00,2.71555,2.71762,2.71386,2.71762,8250000.0
2007-07-15 23:01:00,2.71671,2.71757,2.71487,2.71757,8500000.0
2007-07-15 23:03:00,2.71665,2.71788,2.71477,2.71788,12750000.0
2007-07-15 23:04:00,2.71682,2.71811,2.71539,2.71811,8250000.0
2007-07-15 23:05:00,2.71767,2.71802,2.71496,2.71802,8750000.0
2007-07-15 23:06:00,2.71672,2.71798,2.71452,2.71798,7750000.0
2007-07-15 23:07:00,2.71582,2.71745,2.71391,2.71528,8880000.0
2007-07-15 23:08:00,2.71792,2.7192,2.71508,2.71916,8000000.0
2007-07-15 23:09:00,2.7185,2.7185,2.71484,2.71848,10880000.0
2007-07-15 23:10:00,2.71892,2.71929,2.71728,2.71728,8380000.0
2007-07-15 23:11:00,2.71946,2.72012,2.71493,2.71993,6500000.0
2007-07-15 23:12:00,2.71931,2.72012,2.7169,2.7189,7500000.0
2007-07-15 23:13:00,2.7187,2.71975,2.71581,2.71975,6880000.0
2007-07-15 23:14:00,2.71913,2.71913,2.71788,2.71852,6750000.0
2007-07-15 23:16:00,2.71817,2.71913,2.71817,2.71841,4890000.0
2007-07-15 23:17:00,2.71839,2.71849,2.71839,2.71849,1500000.0
2007-07-15 23:19:00,2.71758,2.71822,2.71737,2.71822,6250000.0
2007-07-15 23:21:00,2.71806,2.71914,2.71785,2.71914,5630000.0
2007-07-15 23:22:00,2.71903,2.71903,2.71825,2.71825,3000000.0
2007-07-15 23:23:00,2.72086,2.72086,2.71432,2.71981,9380000.0
2007-07-15 23:24:00,2.71987,2.72039,2.71727,2.71727,5250000.0
2007-07-15 23:25:00,2.71465,2.71777,2.71465,2.71777,1500000.0
2007-07-15 23:26:00,2.71818,2.71922,2.71555,2.71555,8380000.0
2007-07-15 23:27:00,2.71816,2.71816,2.71816,2.71816,750000.0
2007-07-15 23:28:00,2.72048,2.72152,2.72047,2.72074,7750000.0
2007-07-15 23:29:00,2.71816,2.71951,2.71789,2.71831,6250000.0
2007-07-15 23:30:00,2.71953,2.72086,2.71791,2.72086,8500000.0
2007-07-15 23:31:00,2.7186,2.72013,2.71813,2.71981,7250000.0
2007-07-15 23:32:00,2.72118,2.72118,2.71574,2.71966,5880000.0
2007-07-15 23:33:00,2.72129,2.72159,2.72129,2.72154,3750000.0
2007-07-15 23:34:00,2.7183,2.7183,2.71382,2.71792,8250000.0
2007-07-15 23:35:00,2.71782,2.71806,2.71782,2.71806,1500000.0
2007-07-15 23:36:00,2.71957,2.71982,2.71602,2.71921,5630000.0
2007-07-15 23:37:00,2.71821,2.71821,2.71502,2.71718,5250000.0
2007-07-15 23:38:00,2.71719,2.72108,2.71719,2.72108,13000000.0
2007-07-15 23:39:00,2.7171,2.72145,2.7171,2.72145,7500000.0
2007-07-15 23:40:00,2.72027,2.72029,2.71729,2.72029,5500000.0
2007-07-15 23:41:00,2.71927,2.72117,2.71821,2.72117,6000000.0
2007-07-15 23:42:00,2.71708,2.71837,2.71367,2.71812,6750000.0
2007-07-15 23:43:00,2.71708,2.71708,2.71647,2.71647,1500000.0
2007-07-15 23:44:00,2.71942,2.72148,2.7186,2.72148,7380000.0
2007-07-15 23:45:00,2.72137,2.72221,2.71815,2.71972,8260000.0
2007-07-15 23:47:00,2.71909,2.72127,2.71612,2.72127,8270000.0
2007-07-15 23:48:00,2.71955,2.72123,2.71646,2.72123,11380000.0
2007-07-15 23:50:00,2.71902,2.72171,2.71805,2.71805,8130000.0
2007-07-15 23:51:00,2.7195,2.72078,2.71731,2.72057,8130000.0
2007-07-15 23:52:00,2.72129,2.72129,2.718,2.718,7380000.0
2007-07-15 23:53:00,2.71958,2.72108,2.71958,2.7206,5760000.0
2007-07-15 23:55:00,2.7198,2.7212,2.7198,2.71998,6500000.0
2007-07-15 23:56:00,2.72218,2.72218,2.71813,2.72068,9000000.0
2007-07-15 23:57:00,2.72037,2.72113,2.71675,2.71938,9250000.0
2007-07-15 23:58:00,2.72037,2.72052,2.71688,2.71968,11750000.0
2007-07-16 00:00:00,2.7203,2.7203,2.71918,2.71918,8500000.0
2007-07-16 00:01:00,2.72062,2.72062,2.71838,2.72044,6630000.0
2007-07-16 00:03:00,2.71796,2.72145,2.71702,2.71958,8630000.0
2007-07-16 00:05:00,2.72,2.72147,2.71782,2.72147,14750000.0
2007-07-16 00:06:00,2.72167,2.72167,2.71931,2.72028,8250000.0
2007-07-16 00:07:00,2.71428,2.72078,2.71428,2.72078,7750000.0
2007-07-16 00:08:00,2.72011,2.72072,2.71692,2.71828,8250000.0
2007-07-16 00:10:00,2.71696,2.72104,2.71696,2.72104,6500000.0
2007-07-16 00:11:00,2.71817,2.71817,2.71762,2.71762,1750000.0
2007-07-16 00:12:00,2.71708,2.72095,2.71708,2.72095,1750000.0
2007-07-16 00:13:00,2.71779,2.72078,2.71681,2.72078,8500000.0
2007-07-16 00:15:00,2.71947,2.72082,2.71837,2.71842,8750000.0
2007-07-16 00:16:00,2.72068,2.72068,2.71827,2.71827,1880000.0
2007-07-16 00:18:00,2.72062,2.72323,2.71924,2.72158,9630000.0
2007-07-16 00:19:00,2.72157,2.72167,2.71901,2.71901,6250000.0
2007-07-16 00:20:00,2.72077,2.72183,2.71844,2.72183,10380000.0
2007-07-16 00:21:00,2.71946,2.72219,2.71805,2.72219,11250000.0
2007-07-16 00:23:00,2.71733,2.72118,2.71733,2.72031,11000000.0
2007-07-16 00:24:00,2.72062,2.72062,2.71503,2.72059,6380000.0
2007-07-16 00:26:00,2.72118,2.72118,2.71743,2.72012,10130000.0
2007-07-16 00:28:00,2.71832,2.72093,2.71617,2.71878,8750000.0
2007-07-16 00:29:00,2.72061,2.72117,2.71878,2.71878,11010000.0
2007-07-16 00:30:00,2.72229,2.72323,2.71977,2.72305,11130000.0
2007-07-16 00:31:00,2.71571,2.72358,2.71571,2.72129,6750000.0
2007-07-16 00:32:00,2.72313,2.72372,2.72071,2.72368,6750000.0
2007-07-16 00:33:00,2.72102,2.72102,2.71772,2.72076,5500000.0
2007-07-16 00:34:00,2.72092,2.72148,2.71768,2.72148,11380000.0
2007-07-16 00:36:00,2.72079,2.72148,2.71733,2.7209,9250000.0
2007-07-16 00:37:00,2.72093,2.72309,2.71862,2.72072,11500000.0
2007-07-16 00:38:00,2.72142,2.72293,2.71746,2.72272,10000000.0
2007-07-16 00:39:00,2.72122,2.72122,2.71733,2.71802,5500000.0
2007-07-16 00:41:00,2.72045,2.72274,2.71661,2.72274,7500000.0
2007-07-16 00:42:00,2.72084,2.72265,2.71786,2.72152,6000000.0
2007-07-16 00:43:00,2.71583,2.72145,2.71583,2.72145,8500000.0
2007-07-16 00:44:00,2.71931,2.72235,2.71931,2.72215,6750000.0
2007-07-16 00:45:00,2.72094,2.72264,2.71894,2.72218,9000000.0
2007-07-16 00:46:00,2.72258,2.72279,2.7195,2.72033,9500000.0
2007-07-16 00:47:00,2.72292,2.72292,2.71709,2.72136,7130000.0
2007-07-16 00:48:00,2.71578,2.72094,2.71578,2.72094,7500000.0
2007-07-16 00:49:00,2.71878,2.72154,2.71799,2.71855,11880000.0
2007-07-16 00:50:00,2.72074,2.7222,2.72074,2.7222,2750000.0
2007-07-16 00:51:00,2.71801,2.72272,2.71801,2.72225,10260000.0
2007-07-16 00:52:00,2.72048,2.72336,2.72048,2.72336,7250000.0
2007-07-16 00:53:00,2.72291,2.72356,2.71886,2.72292,8510000.0
2007-07-16 00:54:00,2.72001,2.72293,2.72001,2.72071,10750000.0
2007-07-16 00:55:00,2.71909,2.72188,2.71753,2.7194,7750000.0
2007-07-16 00:56:00,2.72015,2.72251,2.71941,2.72251,5750000.0
2007-07-16 00:57:00,2.71977,2.72262,2.71867,2.71943,8250000.0
2007-07-16 00:58:00,2.72043,2.72177,2.71897,2.72099,8630000.0
2007-07-16 00:59:00,2.72137,2.72154,2.71669,2.72107,10880000.0
2007-07-16 01:00:00,2.7161,2.72168,2.7161,2.71969,10010000.0
2007-07-16 01:01:00,2.72196,2.72424,2.7159,2.71773,10750000.0
2007-07-16 01:02:00,2.71873,2.72114,2.71824,2.72025,8750000.0
2007-07-16 01:03:00,2.72027,2.72269,2.71895,2.72246,13630000.0
2007-07-16 01:04:00,2.71817,2.72206,2.71551,2.72098,17750000.0
2007-07-16 01:05:00,2.7209,2.7231,2.71905,2.71983,12880000.0
2007-07-16 01:06:00,2.72172,2.72172,2.71925,2.71925,8500000.0
2007-07-16 01:07:00,2.71698,2.71942,2.7151,2.7151,6250000.0
2007-07-16 01:09:00,2.71892,2.72126,2.71676,2.71889,7750000.0
2007-07-16 01:10:00,2.71946,2.72191,2.71771,2.72191,6880000.0
2007-07-16 01:11:00,2.7203,2.72142,2.71782,2.72142,8500000.0
2007-07-16 01:12:00,2.71883,2.71948,2.71772,2.71948,7130000.0
2007-07-16 01:13:00,2.71883,2.71883,2.71883,2.71883,750000.0
2007-07-16 01:14:00,2.71962,2.7216,2.71866,2.71866,11130000.0
2007-07-16 01:15:00,2.7183,2.71966,2.7158,2.71912,12250000.0
2007-07-16 01:16:00,2.71891,2.72052,2.71455,2.72048,7750000.0
2007-07-16 01:17:00,2.71559,2.7215,2.71559,2.7215,9000000.0
2007-07-16 01:18:00,2.71873,2.71892,2.7152,2.71533,8000000.0
2007-07-16 01:19:00,2.71935,2.72127,2.71793,2.72127,6250000.0
2007-07-16 01:20:00,2.71873,2.71902,2.71763,2.71763,6000000.0
2007-07-16 01:22:00,2.71477,2.71937,2.71169,2.71169,11630000.0
2007-07-16 01:23:00,2.71871,2.71871,2.71871,2.71871,750000.0
2007-07-16 01:25:00,2.71871,2.71928,2.71648,2.71872,9130000.0
2007-07-16 01:26:00,2.72017,2.7212,2.71925,2.72059,6000000.0
2007-07-16 01:27:00,2.71823,2.7201,2.71649,2.71649,6500000.0
2007-07-16 01:28:00,2.72151,2.72151,2.71783,2.71962,4000000.0
2007-07-16 01:29:00,2.71816,2.72166,2.71811,2.72166,10130000.0
2007-07-16 01:30:00,2.71778,2.71908,2.71682,2.71682,7880000.0
2007-07-16 01:31:00,2.71852,2.71917,2.71552,2.71552,10130000.0
2007-07-16 01:32:00,2.71803,2.72083,2.71803,2.71985,9000000.0
2007-07-16 01:33:00,2.72187,2.72187,2.71804,2.72075,6750000.0
2007-07-16 01:34:00,2.71956,2.72128,2.71815,2.72128,6250000.0
2007-07-16 01:35:00,2.71922,2.71922,2.71752,2.71902,6250000.0
2007-07-16 01:36:00,2.71841,2.71841,2.71841,2.71841,1000000.0
2007-07-16 01:38:00,2.7183,2.72121,2.7183,2.72121,5630000.0
2007-07-16 01:39:00,2.72024,2.72045,2.71581,2.7204,5500000.0
2007-07-16 01:40:00,2.7193,2.72071,2.71658,2.71772,7380000.0
2007-07-16 01:41:00,2.71863,2.71863,2.71863,2.71863,750000.0
2007-07-16 01:43:00,2.71928,2.71947,2.71778,2.71878,8500000.0
2007-07-16 01:45:00,2.71795,2.72064,2.7173,2.71986,6880000.0
2007-07-16 01:46:00,2.71938,2.72018,2.71599,2.71599,7130000.0
2007-07-16 01:47:00,2.71847,2.72177,2.71824,2.71921,10000000.0
2007-07-16 01:48:00,2.71902,2.71918,2.71535,2.71918,6880000.0
2007-07-16 01:49:00,2.71985,2.72138,2.71793,2.72001,6630000.0
2007-07-16 01:50:00,2.71974,2.72073,2.71734,2.72073,6000000.0
2007-07-16 01:51:00,2.71712,2.7216,2.71712,2.7216,7750000.0
2007-07-16 01:52:00,2.71663,2.72096,2.71663,2.72096,8000000.0
2007-07-16 01:53:00,2.71888,2.72124,2.71802,2.71802,6880000.0
2007-07-16 01:54:00,2.71841,2.7186,2.71841,2.7186,1500000.0
2007-07-16 01:55:00,2.71922,2.72229,2.71626,2.72229,10380000.0
2007-07-16 01:56:00,2.71956,2.7222,2.71754,2.72017,12000000.0
2007-07-16 01:57:00,2.71994,2.72176,2.71984,2.72176,10510000.0
2007-07-16 01:58:00,2.71804,2.72138,2.71767,2.71845,9380000.0
2007-07-16 02:00:00,2.71935,2.72211,2.71798,2.72211,7250000.0
2007-07-16 02:01:00,2.72064,2.72127,2.71823,2.71851,8880000.0
2007-07-16 02:02:00,2.71884,2.72166,2.71884,2.72166,8250000.0
2007-07-16 02:03:00,2.71809,2.72156,2.71675,2.72138,7130000.0
2007-07-16 02:04:00,2.72037,2.72186,2.7162,2.72025,13390000.0
2007-07-16 02:06:00,2.71991,2.72218,2.71974,2.71974,6500000.0
2007-07-16 02:07:00,2.72106,2.72216,2.71901,2.71901,12380000.0
2007-07-16 02:08:00,2.71952,2.72089,2.71662,2.71662,6130000.0
2007-07-16 02:09:00,2.72084,2.72084,2.71789,2.72003,8000000.0
2007-07-16 02:10:00,2.72143,2.72153,2.71809,2.72032,7500000.0
2007-07-16 02:11:00,2.72215,2.72215,2.71757,2.72056,6000000.0
2007-07-16 02:12:00,2.71885,2.72187,2.71765,2.71907,10130000.0
2007-07-16 02:14:00,2.72092,2.72118,2.71902,2.71973,7260000.0
2007-07-16 02:16:00,2.72068,2.72137,2.71968,2.72118,8500000.0
2007-07-16 02:17:00,2.72071,2.72132,2.71713,2.71713,7500000.0
2007-07-16 02:19:00,2.71961,2.7216,2.71822,2.72125,7130000.0
2007-07-16 02:20:00,2.7196,2.72165,2.71749,2.72165,5880000.0
2007-07-16 02:21:00,2.7203,2.72251,2.7203,2.72165,5500000.0
2007-07-16 02:22:00,2.72011,2.72098,2.7162,2.72032,10880000.0
2007-07-16 02:24:00,2.72072,2.72092,2.71922,2.72092,7500000.0
2007-07-16 02:25:00,2.7203,2.72072,2.7203,2.72072,2000000.0
2007-07-16 02:27:00,2.71848,2.72086,2.71698,2.71698,8250000.0
2007-07-16 02:28:00,2.71613,2.72135,2.71613,2.72135,10750000.0
2007-07-16 02:29:00,2.71775,2.7215,2.71775,2.72099,7000000.0
2007-07-16 02:30:00,2.72159,2.72186,2.72076,2.72076,7750000.0
2007-07-16 02:32:00,2.71793,2.72032,2.71793,2.72011,7380000.0
2007-07-16 02:33:00,2.71867,2.72088,2.71867,2.71993,5630000.0
2007-07-16 02:34:00,2.72083,2.72176,2.71828,2.71856,9510000.0
2007-07-16 02:35:00,2.72012,2.72164,2.7167,2.72032,8500000.0
2007-07-16 02:37:00,2.71473,2.72052,2.71473,2.7166,12010000.0
2007-07-16 02:38:00,2.71958,2.72017,2.71504,2.71955,8500000.0
2007-07-16 02:39:00,2.71848,2.72077,2.71848,2.72005,6000000.0
2007-07-16 02:40:00,2.72078,2.72098,2.71823,2.72098,6380000.0
2007-07-16 02:41:00,2.71581,2.72052,2.71581,2.72052,7500000.0
2007-07-16 02:42:00,2.71996,2.72082,2.7149,2.7149,9500000.0
2007-07-16 02:43:00,2.72006,2.72218,2.7171,2.72073,7750000.0
2007-07-16 02:44:00,2.71843,2.72092,2.71459,2.72092,5500000.0
2007-07-16 02:45:00,2.71559,2.72091,2.71559,2.71956,10750000.0
2007-07-16 02:47:00,2.72058,2.72058,2.71882,2.71993,9250000.0
2007-07-16 02:48:00,2.71919,2.72124,2.71871,2.72124,7750000.0
2007-07-16 02:49:00,2.72007,2.72113,2.71799,2.72113,6500000.0
2007-07-16 02:50:00,2.71712,2.71995,2.71712,2.71971,8250000.0
2007-07-16 02:51:00,2.71996,2.72102,2.71706,2.72045,8500000.0
2007-07-16 02:52:00,2.71742,2.72153,2.71742,2.71777,9000000.0
2007-07-16 02:53:00,2.71912,2.72066,2.71763,2.71763,7750000.0
2007-07-16 02:54:00,2.71796,2.72062,2.71599,2.71691,8880000.0
2007-07-16 02:55:00,2.71877,2.72112,2.71348,2.71824,13880000.0
2007-07-16 02:56:00,2.71926,2.71997,2.717,2.71823,8750000.0
2007-07-16 02:57:00,2.71742,2.71893,2.71532,2.71706,7750000.0
2007-07-16 02:58:00,2.71393,2.71962,2.71393,2.71962,9250000.0
2007-07-16 02:59:00,2.71812,2.72027,2.7148,2.7148,7750000.0
2007-07-16 03:00:00,2.71768,2.7193,2.71493,2.7193,9500000.0
2007-07-16 03:01:00,2.71777,2.71962,2.71713,2.7195,12630000.0
2007-07-16 03:03:00,2.71961,2.71972,2.71798,2.71965,5500000.0
2007-07-16 03:05:00,2.71738,2.72015,2.71738,2.72006,7000000.0
2007-07-16 03:06:00,2.71841,2.71841,2.71841,2.71841,750000.0
2007-07-16 03:07:00,2.72009,2.72057,2.71814,2.71814,6750000.0
2007-07-16 03:08:00,2.72126,2.72126,2.71584,2.71584,11000000.0
2007-07-16 03:10:00,2.718,2.72008,2.7173,2.71933,9880000.0
2007-07-16 03:11:00,2.71743,2.72069,2.71421,2.71694,5880000.0
2007-07-16 03:12:00,2.72059,2.7214,2.71528,2.7214,11630000.0
2007-07-16 03:13:00,2.71797,2.72042,2.71768,2.71982,11130000.0
2007-07-16 03:14:00,2.72046,2.72118,2.71667,2.71943,6250000.0
2007-07-16 03:15:00,2.72054,2.72195,2.7181,2.71882,11880000.0
2007-07-16 03:16:00,2.71955,2.72002,2.7159,2.7159,9010000.0
2007-07-16 03:18:00,2.71988,2.72075,2.71591,2.72009,8880000.0
2007-07-16 03:19:00,2.72144,2.72144,2.71649,2.72032,7380000.0
2007-07-16 03:20:00,2.71742,2.72119,2.71742,2.72091,5500000.0
2007-07-16 03:21:00,2.71943,2.72172,2.71792,2.71858,7500000.0
2007-07-16 03:22:00,2.71928,2.7214,2.71637,2.7214,8880000.0
2007-07-16 03:23:00,2.72118,2.72118,2.71438,2.72041,14000000.0
2007-07-16 03:24:00,2.72065,2.72107,2.71766,2.72107,6000000.0
2007-07-16 03:25:00,2.71944,2.72159,2.71718,2.72159,9000000.0
2007-07-16 03:26:00,2.71875,2.72114,2.71717,2.72114,5630000.0
2007-07-16 03:27:00,2.72021,2.7217,2.71851,2.72082,7250000.0
2007-07-16 03:28:00,2.71673,2.72067,2.71496,2.71505,8750000.0
2007-07-16 03:29:00,2.7181,2.72178,2.71708,2.72077,8500000.0
2007-07-16 03:30:00,2.71633,2.72201,2.71633,2.71972,10250000.0
2007-07-16 03:31:00,2.71639,2.71962,2.71499,2.71711,8880000.0
2007-07-16 03:32:00,2.72032,2.72141,2.71841,2.71841,3250000.0
2007-07-16 03:33:00,2.72036,2.72245,2.7181,2.72245,8130000.0
2007-07-16 03:34:00,2.71973,2.71973,2.71547,2.71547,1880000.0
2007-07-16 03:35:00,2.72006,2.72145,2.7146,2.72145,8130000.0
2007-07-16 03:36:00,2.71959,2.72223,2.71839,2.71858,12630000.0
2007-07-16 03:37:00,2.71998,2.7209,2.71626,2.72019,5500000.0
2007-07-16 03:38:00,2.71903,2.72167,2.71541,2.72041,8500000.0
2007-07-16 03:39:00,2.71971,2.72093,2.71747,2.72024,15000000.0
2007-07-16 03:40:00,2.71868,2.72164,2.71868,2.72164,7010000.0
2007-07-16 03:41:00,2.72178,2.72294,2.71903,2.71948,10000000.0
2007-07-16 03:42:00,2.71815,2.72106,2.71762,2.72084,11500000.0
2007-07-16 03:44:00,2.71842,2.72082,2.71837,2.71947,9130000.0
2007-07-16 03:45:00,2.7197,2.72245,2.71806,2.72217,9630000.0
2007-07-16 03:46:00,2.71918,2.72012,2.71647,2.71822,8500000.0
2007-07-16 03:47:00,2.71976,2.71976,2.71657,2.71657,1750000.0
2007-07-16 03:49:00,2.71976,2.72012,2.71692,2.71692,6000000.0
2007-07-16 03:51:00,2.71828,2.72072,2.71692,2.72011,8130000.0
2007-07-16 03:52:00,2.7201,2.72068,2.71577,2.71577,8380000.0
2007-07-16 03:53:00,2.72041,2.72209,2.71882,2.72209,8000000.0
2007-07-16 03:54:00,2.7197,2.72127,2.71718,2.71798,8250000.0
2007-07-16 03:55:00,2.71915,2.72194,2.71915,2.72194,5250000.0
2007-07-16 03:56:00,2.72031,2.72079,2.71756,2.71796,8880000.0
2007-07-16 03:57:00,2.71945,2.72013,2.71749,2.71749,13500000.0
2007-07-16 03:58:00,2.71925,2.72122,2.71908,2.72122,6750000.0
2007-07-16 03:59:00,2.71925,2.72059,2.71773,2.71773,8380000.0
2007-07-16 04:00:00,2.71957,2.72051,2.71848,2.71848,7750000.0
2007-07-16 04:01:00,2.71703,2.71968,2.71486,2.71847,7380000.0
2007-07-16 04:02:00,2.71802,2.7208,2.71605,2.7194,9500000.0
2007-07-16 04:03:00,2.71865,2.72017,2.71287,2.72017,11000000.0
2007-07-16 04:04:00,2.71805,2.71955,2.71788,2.7195,6000000.0
2007-07-16 04:05:00,2.71764,2.71978,2.71567,2.71726,8500000.0
2007-07-16 04:06:00,2.71761,2.72039,2.71717,2.71925,7760000.0
2007-07-16 04:07:00,2.7147,2.71832,2.7147,2.71832,7750000.0
2007-07-16 04:08:00,2.71836,2.72051,2.71651,2.71799,6250000.0
2007-07-16 04:09:00,2.71563,2.71932,2.71563,2.71913,11250000.0
2007-07-16 04:10:00,2.71772,2.72053,2.71667,2.72041,8250000.0
2007-07-16 04:11:00,2.71748,2.72035,2.71448,2.72035,9130000.0
2007-07-16 04:12:00,2.71832,2.71848,2.71512,2.71831,7250000.0
2007-07-16 04:13:00,2.71588,2.71892,2.71478,2.71892,5750000.0
2007-07-16 04:15:00,2.71923,2.71923,2.71697,2.7186,6750000.0
2007-07-16 04:17:00,2.71862,2.71887,2.71417,2.71758,13750000.0
2007-07-16 04:18:00,2.71862,2.71862,2.71673,2.71698,5630000.0
2007-07-16 04:20:00,2.71918,2.71918,2.71678,2.71698,5500000.0
2007-07-16 04:21:00,2.72006,2.72006,2.7176,2.7179,11000000.0
2007-07-16 04:22:00,2.71748,2.71851,2.71532,2.71851,6130000.0
2007-07-16 04:23:00,2.71851,2.71912,2.71532,2.71887,6130000.0
2007-07-16 04:25:00,2.71832,2.7187,2.71422,2.7187,13000000.0
2007-07-16 04:27:00,2.7197,2.72017,2.71629,2.72017,6750000.0
2007-07-16 04:28:00,2.72117,2.72117,2.71643,2.71784,6750000.0
2007-07-16 04:29:00,2.71909,2.71957,2.7163,2.71828,8500000.0
2007-07-16 04:30:00,2.7161,2.71999,2.7161,2.71999,6250000.0
2007-07-16 04:31:00,2.71794,2.71872,2.71767,2.71768,6250000.0
2007-07-16 04:33:00,2.71627,2.7206,2.71627,2.71642,9380000.0
2007-07-16 04:35:00,2.71666,2.72031,2.71666,2.72031,5500000.0
2007-07-16 04:36:00,2.71941,2.72055,2.71527,2.71886,6750000.0
2007-07-16 04:38:00,2.71978,2.7206,2.71855,2.71855,5750000.0
2007-07-16 04:39:00,2.71427,2.72008,2.71427,2.72008,5250000.0
2007-07-16 04:40:00,2.7195,2.72021,2.71814,2.71942,6630000.0
2007-07-16 04:41:00,2.71965,2.72045,2.71707,2.71832,6000000.0
2007-07-16 04:43:00,2.71911,2.72023,2.71728,2.71728,4510000.0
2007-07-16 04:45:00,2.71832,2.71893,2.71768,2.71893,8750000.0
2007-07-16 04:46:00,2.71858,2.71858,2.71483,2.71754,8000000.0
2007-07-16 04:47:00,2.71991,2.71991,2.71673,2.71737,8750000.0
2007-07-16 04:48:00,2.71957,2.71988,2.71508,2.71988,8130000.0
2007-07-16 04:49:00,2.71694,2.71941,2.71694,2.71899,8250000.0
2007-07-16 04:50:00,2.71871,2.72003,2.71622,2.71872,7750000.0
2007-07-16 04:51:00,2.72066,2.72107,2.71603,2.7188,11010000.0
2007-07-16 04:52:00,2.71699,2.72012,2.71503,2.71857,7880000.0
2007-07-16 04:53:00,2.71945,2.72079,2.71808,2.72079,5750000.0
2007-07-16 04:54:00,2.72086,2.72086,2.71668,2.72067,11500000.0
2007-07-16 04:55:00,2.7188,2.71944,2.71733,2.71906,7500000.0
2007-07-16 04:56:00,2.71896,2.72008,2.71705,2.71719,8250000.0
2007-07-16 04:57:00,2.7152,2.71973,2.71452,2.71452,6000000.0
2007-07-16 04:58:00,2.71798,2.71986,2.71677,2.71677,8880000.0
2007-07-16 04:59:00,2.71836,2.71958,2.7146,2.71488,9000000.0
2007-07-16 05:00:00,2.71754,2.72009,2.71513,2.71952,9000000.0
2007-07-16 05:01:00,2.71819,2.71939,2.71506,2.71939,6250000.0
2007-07-16 05:02:00,2.71683,2.7195,2.71353,2.71717,8250000.0
2007-07-16 05:03:00,2.71917,2.71979,2.71756,2.7191,7500000.0
2007-07-16 05:04:00,2.71558,2.71887,2.71558,2.71636,10750000.0
2007-07-16 05:05:00,2.71935,2.72051,2.71575,2.71727,8500000.0
2007-07-16 05:06:00,2.71852,2.7195,2.71554,2.7187,5500000.0
2007-07-16 05:07:00,2.7196,2.71968,2.71448,2.71566,7750000.0
2007-07-16 05:08:00,2.71903,2.7202,2.71496,2.71777,6880000.0
2007-07-16 05:09:00,2.71681,2.71809,2.71355,2.71562,13630000.0
2007-07-16 05:10:00,2.71344,2.71827,2.71324,2.71637,5880000.0
2007-07-16 05:11:00,2.71707,2.71979,2.71579,2.71756,8250000.0
2007-07-16 05:12:00,2.71943,2.71943,2.71478,2.71897,5500000.0
2007-07-16 05:13:00,2.71454,2.71858,2.71418,2.71418,12380000.0
2007-07-16 05:14:00,2.71612,2.71807,2.71542,2.71749,5630000.0
2007-07-16 05:15:00,2.71493,2.71864,2.71493,2.71512,11880000.0
2007-07-16 05:16:00,2.71646,2.71825,2.7132,2.71635,5880000.0
2007-07-16 05:17:00,2.71885,2.71885,2.71554,2.71554,6250000.0
2007-07-16 05:18:00,2.71909,2.72001,2.71592,2.71611,7130000.0
2007-07-16 05:19:00,2.71713,2.71713,2.71468,2.7167,15500000.0
2007-07-16 05:20:00,2.71484,2.71924,2.71484,2.71668,6500000.0
2007-07-16 05:21:00,2.7178,2.71879,2.71624,2.71624,13250000.0
2007-07-16 05:22:00,2.71771,2.71811,2.71291,2.71811,7880000.0
2007-07-16 05:23:00,2.71729,2.71889,2.71704,2.7187,10750000.0
2007-07-16 05:24:00,2.7159,2.719,2.71297,2.71297,5500000.0
2007-07-16 05:25:00,2.71653,2.71876,2.71394,2.71671,5880000.0
2007-07-16 05:26:00,2.71518,2.71822,2.71414,2.71428,9010000.0
2007-07-16 05:27:00,2.71756,2.71857,2.71447,2.71792,8000000.0
2007-07-16 05:28:00,2.71526,2.71894,2.71282,2.71282,5880000.0
2007-07-16 05:29:00,2.7149,2.71945,2.712,2.71642,6000000.0
2007-07-16 05:30:00,2.71951,2.71951,2.71421,2.71917,9000000.0
2007-07-16 05:31:00,2.71669,2.71855,2.7145,2.71756,5250000.0
2007-07-16 05:32:00,2.71254,2.71938,2.71254,2.71749,10250000.0
2007-07-16 05:33:00,2.71957,2.72006,2.71601,2.71601,8500000.0
2007-07-16 05:34:00,2.71238,2.7185,2.71238,2.71629,6000000.0
2007-07-16 05:35:00,2.7197,2.7197,2.71288,2.71371,10750000.0
2007-07-16 05:36:00,2.71814,2.71904,2.71218,2.71904,9750000.0
2007-07-16 05:37:00,2.71922,2.71952,2.71557,2.71952,7880000.0
2007-07-16 05:38:00,2.71991,2.71991,2.71624,2.71866,5750000.0
2007-07-16 05:39:00,2.71369,2.71878,2.71369,2.71878,9000000.0
2007-07-16 05:40:00,2.71561,2.71941,2.71561,2.7171,5750000.0
2007-07-16 05:41:00,2.71807,2.72045,2.7176,2.71907,8000000.0
2007-07-16 05:42:00,2.71656,2.71905,2.71279,2.71905,10250000.0
2007-07-16 05:43:00,2.71712,2.71712,2.71547,2.71648,6750000.0
2007-07-16 05:45:00,2.7156,2.71822,2.71463,2.71561,5750000.0
2007-07-16 05:46:00,2.71823,2.7193,2.71431,2.7193,7250000.0
2007-07-16 05:47:00,2.71446,2.71679,2.71367,2.71679,7500000.0
2007-07-16 05:48:00,2.7182,2.71983,2.71437,2.715,9250000.0
2007-07-16 05:49:00,2.71338,2.71785,2.71338,2.71402,6750000.0
2007-07-16 05:50:00,2.71659,2.71941,2.71445,2.71445,9630000.0
2007-07-16 05:51:00,2.71703,2.71861,2.71554,2.71861,6130000.0
2007-07-16 05:52:00,2.7147,2.71849,2.7147,2.71687,9380000.0
2007-07-16 05:53:00,2.71779,2.72032,2.71618,2.71618,5380000.0
2007-07-16 05:54:00,2.7139,2.71892,2.7139,2.71623,5250000.0
2007-07-16 05:55:00,2.71644,2.71938,2.71617,2.71881,6880000.0
2007-07-16 05:56:00,2.71762,2.71818,2.71507,2.71641,10500000.0
2007-07-16 05:57:00,2.71627,2.71917,2.71343,2.71704,13250000.0
2007-07-16 05:58:00,2.71763,2.71763,2.71498,2.71628,5500000.0
2007-07-16 05:59:00,2.71654,2.72008,2.7164,2.72008,5500000.0
2007-07-16 06:00:00,2.71909,2.71909,2.7133,2.7133,12880000.0
2007-07-16 06:01:00,2.71784,2.71805,2.71399,2.71481,7130000.0
2007-07-16 06:02:00,2.71695,2.71975,2.71427,2.71427,8500000.0
2007-07-16 06:03:00,2.7176,2.72087,2.71399,2.72087,5130000.0
2007-07-16 06:04:00,2.71984,2.72036,2.71649,2.71967,7500000.0
2007-07-16 06:05:00,2.72043,2.72048,2.71692,2.71714,7250000.0
2007-07-16 06:06:00,2.71328,2.71801,2.71328,2.71685,15000000.0
2007-07-16 06:07:00,2.7163,2.71887,2.71402,2.71887,8250000.0
2007-07-16 06:08:00,2.71979,2.72029,2.7147,2.71606,6500000.0
2007-07-16 06:09:00,2.71943,2.72054,2.716,2.7169,7630000.0
2007-07-16 06:10:00,2.72072,2.72121,2.71694,2.71849,7130000.0
2007-07-16 06:11:00,2.71801,2.71863,2.71485,2.71768,11130000.0
2007-07-16 06:12:00,2.71881,2.72123,2.71743,2.71818,12000000.0
2007-07-16 06:13:00,2.71921,2.72063,2.7172,2.72054,9250000.0
2007-07-16 06:14:00,2.72044,2.72044,2.71603,2.71654,16630000.0
2007-07-16 06:16:00,2.71767,2.72114,2.71624,2.72114,7750000.0
2007-07-16 06:18:00,2.71861,2.71995,2.7146,2.71957,8630000.0
2007-07-16 06:19:00,2.72001,2.72001,2.71487,2.71487,8630000.0
2007-07-16 06:21:00,2.71853,2.71853,2.71627,2.71792,10010000.0
2007-07-16 06:23:00,2.71793,2.7182,2.71763,2.71802,6880000.0
2007-07-16 06:24:00,2.71801,2.71803,2.7143,2.7178,6630000.0
2007-07-16 06:25:00,2.71752,2.72125,2.71742,2.72125,10000000.0
2007-07-16 06:26:00,2.71904,2.71984,2.71654,2.71984,5250000.0
2007-07-16 06:27:00,2.72126,2.72126,2.71774,2.72032,7380000.0
2007-07-16 06:28:00,2.71612,2.71992,2.71612,2.71861,8250000.0
2007-07-16 06:29:00,2.71922,2.71938,2.71711,2.71711,6000000.0
2007-07-16 06:30:00,2.71712,2.72004,2.71441,2.71588,8630000.0
2007-07-16 06:31:00,2.71642,2.72104,2.71569,2.71859,7880000.0
2007-07-16 06:32:00,2.71722,2.71808,2.71696,2.71722,8130000.0
2007-07-16 06:34:00,2.71437,2.71722,2.71227,2.71695,6500000.0
2007-07-16 06:35:00,2.7138,2.72071,2.7138,2.72071,6500000.0
2007-07-16 06:36:00,2.71875,2.71911,2.71459,2.71459,5500000.0
2007-07-16 06:37:00,2.71709,2.72042,2.71269,2.71744,9000000.0
2007-07-16 06:39:00,2.71721,2.71768,2.71292,2.71768,9750000.0
2007-07-16 06:41:00,2.71452,2.71943,2.71452,2.718,8750000.0
2007-07-16 06:42:00,2.71587,2.71936,2.71469,2.71864,8500000.0
2007-07-16 06:43:00,2.71575,2.72112,2.71575,2.71798,6000000.0
2007-07-16 06:44:00,2.71788,2.72008,2.71741,2.71986,9250000.0
2007-07-16 06:45:00,2.71332,2.72065,2.71332,2.72065,5500000.0
2007-07-16 06:46:00,2.71751,2.71823,2.71467,2.71467,10500000.0
2007-07-16 06:47:00,2.71428,2.71802,2.71428,2.71802,5750000.0
2007-07-16 06:49:00,2.71798,2.72032,2.71682,2.71973,6500000.0
2007-07-16 06:50:00,2.71819,2.72122,2.71588,2.71588,8380000.0
2007-07-16 06:51:00,2.71642,2.72228,2.71515,2.71937,7510000.0
2007-07-16 06:52:00,2.71987,2.7199,2.71662,2.71892,5500000.0
2007-07-16 06:53:00,2.71765,2.71999,2.71394,2.71712,5250000.0
2007-07-16 06:54:00,2.71732,2.72019,2.71596,2.71596,10750000.0
2007-07-16 06:55:00,2.7188,2.71997,2.71564,2.71768,11000000.0
2007-07-16 06:57:00,2.71848,2.72019,2.71576,2.71576,11000000.0
2007-07-16 06:59:00,2.71603,2.72091,2.71516,2.71982,10000000.0
2007-07-16 07:00:00,2.722,2.7224,2.71735,2.7182,12000000.0
2007-07-16 07:01:00,2.72032,2.72098,2.7194,2.72098,7250000.0
2007-07-16 07:02:00,2.71861,2.72153,2.71818,2.71818,10000000.0
2007-07-16 07:03:00,2.71736,2.72033,2.71607,2.71992,10750000.0
2007-07-16 07:04:00,2.71721,2.7198,2.71689,2.7198,8000000.0
2007-07-16 07:05:00,2.7189,2.72006,2.71672,2.71678,8500000.0
2007-07-16 07:06:00,2.71718,2.71963,2.7143,2.71963,7750000.0
2007-07-16 07:07:00,2.7185,2.7198,2.7139,2.7198,6500000.0
2007-07-16 07:08:00,2.71894,2.72036,2.71266,2.71727,10250000.0
2007-07-16 07:10:00,2.71721,2.71782,2.71363,2.71627,8500000.0
2007-07-16 07:11:00,2.71738,2.72122,2.71738,2.72068,7250000.0
2007-07-16 07:12:00,2.71598,2.72038,2.71598,2.71797,8250000.0
2007-07-16 07:13:00,2.71934,2.72002,2.71326,2.71326,5880000.0
2007-07-16 07:14:00,2.72061,2.7209,2.71878,2.71957,7500000.0
2007-07-16 07:15:00,2.71759,2.71902,2.715,2.71885,10130000.0
2007-07-16 07:16:00,2.72047,2.72103,2.71673,2.71673,5500000.0
2007-07-16 07:17:00,2.7174,2.72141,2.7174,2.72132,6630000.0
2007-07-16 07:18:00,2.71967,2.71967,2.71581,2.71836,8880000.0
2007-07-16 07:19:00,2.72073,2.72073,2.71488,2.71767,6750000.0
2007-07-16 07:20:00,2.71513,2.72016,2.71513,2.71917,5750000.0
2007-07-16 07:22:00,2.71588,2.71762,2.7139,2.71761,9000000.0
2007-07-16 07:23:00,2.71752,2.71803,2.71568,2.71647,7500000.0
2007-07-16 07:25:00,2.71779,2.71832,2.71618,2.71618,6250000.0
2007-07-16 07:26:00,2.71407,2.71813,2.71348,2.717,8750000.0
2007-07-16 07:27:00,2.7192,2.7206,2.71615,2.71946,6250000.0
2007-07-16 07:28:00,2.71418,2.71828,2.71418,2.71798,7500000.0
2007-07-16 07:29:00,2.71937,2.72069,2.71578,2.71865,9750000.0
2007-07-16 07:30:00,2.71785,2.72115,2.71596,2.72055,8500000.0
2007-07-16 07:31:00,2.71995,2.72073,2.7178,2.71797,9500000.0
2007-07-16 07:33:00,2.71415,2.71822,2.7135,2.71507,9750000.0
2007-07-16 07:34:00,2.71854,2.72103,2.71826,2.72103,7500000.0
2007-07-16 07:35:00,2.71732,2.72151,2.71732,2.72042,10500000.0
2007-07-16 07:36:00,2.71657,2.72199,2.7155,2.71742,6000000.0
2007-07-16 07:37:00,2.71945,2.72042,2.71814,2.72027,6500000.0
2007-07-16 07:38:00,2.71748,2.71773,2.71522,2.71773,9130000.0
2007-07-16 07:40:00,2.71826,2.72074,2.7176,2.72074,6750000.0
2007-07-16 07:41:00,2.71816,2.71986,2.71729,2.71729,5750000.0
2007-07-16 07:42:00,2.72089,2.72089,2.71451,2.7172,10250000.0
2007-07-16 07:43:00,2.71731,2.71742,2.71457,2.71457,9130000.0
2007-07-16 07:44:00,2.71479,2.71989,2.71479,2.71692,8880000.0
2007-07-16 07:45:00,2.71715,2.71852,2.71347,2.71572,5500000.0
2007-07-16 07:46:00,2.72099,2.72099,2.71578,2.71578,7000000.0
2007-07-16 07:47:00,2.71858,2.72063,2.71593,2.72063,6500000.0
2007-07-16 07:48:00,2.71942,2.72018,2.71505,2.71788,5130000.0
2007-07-16 07:49:00,2.7186,2.72027,2.71755,2.72027,7500000.0
2007-07-16 07:50:00,2.71759,2.71977,2.7165,2.71931,8000000.0
2007-07-16 07:51:00,2.71791,2.72034,2.71347,2.71347,8000000.0
2007-07-16 07:52:00,2.71865,2.72012,2.71621,2.71621,9000000.0
2007-07-16 07:53:00,2.71794,2.72148,2.71603,2.71603,9130000.0
2007-07-16 07:54:00,2.71904,2.72061,2.71711,2.71723,9500000.0
2007-07-16 07:56:00,2.71823,2.72047,2.71769,2.72022,8130000.0
2007-07-16 07:57:00,2.72058,2.72065,2.7178,2.71786,10630000.0
2007-07-16 07:58:00,2.71894,2.71975,2.71428,2.7177,6750000.0
2007-07-16 07:59:00,2.71872,2.71955,2.71763,2.71955,11380000.0
2007-07-16 08:00:00,2.71998,2.72004,2.71477,2.71623,7500000.0
2007-07-16 08:01:00,2.71867,2.72005,2.7169,2.7169,10000000.0
2007-07-16 08:02:00,2.71555,2.72067,2.71351,2.72067,16880000.0
2007-07-16 08:03:00,2.71896,2.71981,2.71756,2.71981,9000000.0
2007-07-16 08:04:00,2.71846,2.71846,2.71843,2.71843,1500000.0
2007-07-16 08:05:00,2.71449,2.72052,2.71449,2.71798,6500000.0
2007-07-16 08:06:00,2.72004,2.72173,2.71903,2.72056,6250000.0
2007-07-16 08:07:00,2.72111,2.72111,2.72111,2.72111,750000.0
2007-07-16 08:09:00,2.72185,2.72237,2.71633,2.72098,12500000.0
2007-07-16 08:10:00,2.71856,2.71993,2.71828,2.71979,7000000.0
2007-07-16 08:11:00,2.71841,2.72016,2.7154,2.72016,6750000.0
2007-07-16 08:12:00,2.71592,2.71906,2.71553,2.71857,5750000.0
2007-07-16 08:13:00,2.71602,2.71895,2.71602,2.71621,6260000.0
2007-07-16 08:14:00,2.71653,2.71912,2.71462,2.71912,9630000.0
2007-07-16 08:15:00,2.71931,2.71976,2.71519,2.71696,8500000.0
2007-07-16 08:16:00,2.71658,2.71923,2.71658,2.71781,6250000.0
2007-07-16 08:17:00,2.71981,2.71981,2.71664,2.71953,7000000.0
2007-07-16 08:18:00,2.71771,2.71865,2.71506,2.71627,6750000.0
2007-07-16 08:19:00,2.71933,2.71934,2.71626,2.71626,7750000.0
2007-07-16 08:20:00,2.71874,2.71895,2.71621,2.71621,6750000.0
2007-07-16 08:21:00,2.71738,2.71943,2.71589,2.71589,6880000.0
2007-07-16 08:22:00,2.71898,2.71939,2.71626,2.71626,8500000.0
2007-07-16 08:24:00,2.71682,2.71735,2.71332,2.71683,9750000.0
2007-07-16 08:25:00,2.71838,2.71838,2.71554,2.71673,11380000.0
2007-07-16 08:26:00,2.71895,2.71895,2.71259,2.71691,7750000.0
2007-07-16 08:27:00,2.71836,2.71836,2.7136,2.71588,7750000.0
2007-07-16 08:28:00,2.71827,2.71827,2.71333,2.71615,7000000.0
2007-07-16 08:29:00,2.71769,2.71798,2.71383,2.71383,9000000.0
2007-07-16 08:30:00,2.71817,2.71817,2.71238,2.716,14500000.0
2007-07-16 08:31:00,2.71689,2.71954,2.71485,2.71932,6000000.0
2007-07-16 08:32:00,2.71805,2.71853,2.70778,2.71217,12500000.0
2007-07-16 08:33:00,2.7178,2.71833,2.71641,2.71695,7750000.0
2007-07-16 08:34:00,2.71665,2.71799,2.71152,2.71455,5250000.0
2007-07-16 08:35:00,2.71901,2.7192,2.7162,2.7192,9750000.0
2007-07-16 08:36:00,2.7192,2.71951,2.71601,2.71903,10630000.0
2007-07-16 08:37:00,2.71801,2.71905,2.71611,2.71611,9880000.0
2007-07-16 08:38:00,2.71851,2.71965,2.71284,2.71837,7500000.0
2007-07-16 08:39:00,2.71286,2.71863,2.71286,2.71863,8630000.0
2007-07-16 08:40:00,2.71309,2.71952,2.71309,2.71905,8130000.0
2007-07-16 08:41:00,2.71492,2.7194,2.7138,2.71594,11250000.0
2007-07-16 08:42:00,2.71501,2.71904,2.71472,2.7172,12000000.0
2007-07-16 08:43:00,2.71577,2.72042,2.71562,2.71959,16760000.0
2007-07-16 08:44:00,2.71434,2.72025,2.71422,2.7198,10250000.0
2007-07-16 08:45:00,2.71528,2.71968,2.71515,2.71752,11500000.0
2007-07-16 08:46:00,2.71644,2.7197,2.71644,2.7197,5250000.0
2007-07-16 08:47:00,2.71901,2.71919,2.71638,2.71711,6500000.0
2007-07-16 08:48:00,2.71852,2.72071,2.71468,2.7186,13880000.0
2007-07-16 08:49:00,2.72133,2.72133,2.71782,2.72058,7750000.0
2007-07-16 08:50:00,2.72043,2.72043,2.7174,2.7194,5630000.0
2007-07-16 08:51:00,2.71843,2.7202,2.71713,2.71783,9000000.0
2007-07-16 08:52:00,2.71625,2.72021,2.71535,2.71535,8250000.0
2007-07-16 08:53:00,2.71831,2.72101,2.71609,2.72039,10750000.0
2007-07-16 08:54:00,2.71715,2.72033,2.71584,2.71969,7000000.0
2007-07-16 08:55:00,2.71749,2.72061,2.71558,2.71961,5250000.0
2007-07-16 08:56:00,2.71797,2.71955,2.71752,2.71752,5750000.0
2007-07-16 08:57:00,2.71353,2.72081,2.71264,2.7157,13500000.0
2007-07-16 08:58:00,2.71663,2.72016,2.71532,2.71856,7130000.0
2007-07-16 08:59:00,2.72111,2.72111,2.71307,2.72033,13000000.0
2007-07-16 09:00:00,2.72057,2.72057,2.71547,2.71754,6000000.0
2007-07-16 09:01:00,2.71735,2.72012,2.71521,2.7177,11380000.0
2007-07-16 09:02:00,2.71668,2.71962,2.71368,2.71815,8000000.0
2007-07-16 09:03:00,2.71654,2.72027,2.71357,2.71902,12000000.0
2007-07-16 09:04:00,2.7163,2.72009,2.71432,2.71839,5750000.0
2007-07-16 09:05:00,2.71719,2.72006,2.71533,2.71533,12760000.0
2007-07-16 09:06:00,2.71808,2.72009,2.71523,2.72009,10500000.0
2007-07-16 09:07:00,2.71932,2.71998,2.71436,2.71951,7750000.0
2007-07-16 09:08:00,2.71974,2.72014,2.71642,2.71852,11250000.0
2007-07-16 09:09:00,2.71977,2.71977,2.71687,2.71776,6630000.0
2007-07-16 09:10:00,2.71815,2.71992,2.71623,2.71623,6250000.0
2007-07-16 09:11:00,2.71881,2.72041,2.71403,2.71742,6250000.0
2007-07-16 09:12:00,2.71802,2.72075,2.71499,2.72075,11880000.0
2007-07-16 09:13:00,2.71808,2.72028,2.71303,2.72012,10000000.0
2007-07-16 09:14:00,2.71822,2.72047,2.71317,2.72047,7500000.0
2007-07-16 09:15:00,2.7203,2.72084,2.71433,2.7164,12380000.0
2007-07-16 09:16:00,2.72042,2.7207,2.71486,2.71843,12260000.0
2007-07-16 09:17:00,2.71767,2.71988,2.71376,2.71852,9500000.0
2007-07-16 09:18:00,2.71931,2.71931,2.71148,2.71401,9750000.0
2007-07-16 09:19:00,2.71792,2.71952,2.71486,2.71849,5500000.0
2007-07-16 09:20:00,2.71756,2.72059,2.71521,2.71684,11000000.0
2007-07-16 09:21:00,2.71942,2.72124,2.71297,2.71993,10000000.0
2007-07-16 09:22:00,2.71753,2.72036,2.7162,2.7162,8630000.0
2007-07-16 09:23:00,2.72111,2.72149,2.71635,2.71925,8750000.0
2007-07-16 09:24:00,2.71932,2.72074,2.71499,2.72074,6500000.0
2007-07-16 09:25:00,2.72145,2.72235,2.71587,2.72235,10880000.0
2007-07-16 09:26:00,2.7186,2.72221,2.71733,2.71733,10500000.0
2007-07-16 09:27:00,2.72154,2.72154,2.71395,2.71903,9000000.0
2007-07-16 09:28:00,2.72209,2.72209,2.71796,2.72027,9630000.0
2007-07-16 09:29:00,2.7209,2.72188,2.71587,2.71876,12880000.0
2007-07-16 09:30:00,2.71908,2.72118,2.71823,2.71912,5500000.0
2007-07-16 09:31:00,2.71993,2.72168,2.71572,2.71761,6500000.0
2007-07-16 09:32:00,2.71936,2.72068,2.71509,2.71928,8630000.0
2007-07-16 09:33:00,2.72176,2.72221,2.71791,2.71811,7250000.0
2007-07-16 09:34:00,2.7187,2.72263,2.71804,2.7196,8000000.0
2007-07-16 09:35:00,2.72339,2.72478,2.71596,2.71831,11010000.0
2007-07-16 09:36:00,2.7246,2.7246,2.71891,2.72271,7380000.0
2007-07-16 09:37:00,2.72208,2.72208,2.7166,2.71857,11250000.0
2007-07-16 09:38:00,2.71967,2.72259,2.71715,2.71866,5500000.0
2007-07-16 09:39:00,2.71945,2.72236,2.71664,2.71664,8500000.0
2007-07-16 09:40:00,2.71737,2.72138,2.71737,2.7197,5250000.0
2007-07-16 09:41:00,2.71907,2.72044,2.71346,2.71994,14000000.0
2007-07-16 09:42:00,2.71933,2.72086,2.71621,2.71765,16000000.0
2007-07-16 09:43:00,2.71538,2.72078,2.71538,2.72017,11000000.0
2007-07-16 09:44:00,2.72155,2.72155,2.71536,2.71688,6750000.0
2007-07-16 09:45:00,2.71899,2.72015,2.7166,2.71765,11510000.0
2007-07-16 09:46:00,2.71758,2.71952,2.71305,2.71792,7500000.0
2007-07-16 09:47:00,2.71924,2.72099,2.71715,2.71857,5500000.0
2007-07-16 09:48:00,2.72128,2.72128,2.71712,2.71807,9250000.0
2007-07-16 09:49:00,2.71522,2.72029,2.71522,2.71807,7750000.0
2007-07-16 09:50:00,2.71541,2.71997,2.71502,2.71624,8630000.0
2007-07-16 09:51:00,2.7191,2.72025,2.71598,2.72025,6000000.0
2007-07-16 09:52:00,2.71784,2.7207,2.716,2.7207,9130000.0
2007-07-16 09:53:00,2.71698,2.72023,2.71642,2.71907,10500000.0
2007-07-16 09:54:00,2.71976,2.71976,2.71458,2.71928,10010000.0
2007-07-16 09:55:00,2.71998,2.72059,2.71585,2.71823,4880000.0
2007-07-16 09:56:00,2.71805,2.72,2.71399,2.7199,5130000.0
2007-07-16 09:57:00,2.71818,2.72091,2.71517,2.72091,12130000.0
2007-07-16 09:58:00,2.71759,2.71912,2.71502,2.71799,12000000.0
2007-07-16 09:59:00,2.71683,2.7204,2.71657,2.71771,10630000.0
2007-07-16 10:00:00,2.71709,2.71709,2.71179,2.71646,5250000.0
2007-07-16 10:01:00,2.71739,2.71894,2.71352,2.71554,7750000.0
2007-07-16 10:02:00,2.71538,2.71931,2.7103,2.71379,8500000.0
2007-07-16 10:03:00,2.71506,2.71932,2.71277,2.71385,11250000.0
2007-07-16 10:04:00,2.71536,2.71917,2.71536,2.71811,5750000.0
2007-07-16 10:05:00,2.71842,2.71842,2.71564,2.71624,10630000.0
2007-07-16 10:06:00,2.71492,2.71829,2.71228,2.71749,13250000.0
2007-07-16 10:07:00,2.71804,2.71839,2.71625,2.71768,5500000.0
2007-07-16 10:08:00,2.71706,2.72002,2.71423,2.72002,11380000.0
2007-07-16 10:09:00,2.71746,2.71895,2.71338,2.71536,7000000.0
2007-07-16 10:10:00,2.71914,2.71914,2.71338,2.71403,10380000.0
2007-07-16 10:11:00,2.71234,2.71955,2.71234,2.71835,7880000.0
2007-07-16 10:12:00,2.71732,2.71832,2.71199,2.71704,6500000.0
2007-07-16 10:13:00,2.71518,2.71875,2.71503,2.71682,14630000.0
2007-07-16 10:14:00,2.716,2.71912,2.71547,2.71851,8250000.0
2007-07-16 10:15:00,2.71921,2.71921,2.71411,2.71591,6500000.0
2007-07-16 10:16:00,2.71772,2.71818,2.71419,2.71818,5250000.0
2007-07-16 10:17:00,2.71696,2.71903,2.71375,2.71903,8500000.0
2007-07-16 10:18:00,2.71757,2.71855,2.71514,2.71726,14250000.0
2007-07-16 10:19:00,2.71812,2.71892,2.71401,2.7174,8000000.0
2007-07-16 10:20:00,2.71761,2.71815,2.71535,2.71747,8380000.0
2007-07-16 10:21:00,2.71813,2.71813,2.71413,2.71533,10130000.0
2007-07-16 10:22:00,2.71898,2.71898,2.71227,2.71664,7380000.0
2007-07-16 10:23:00,2.71789,2.71789,2.71374,2.71624,5880000.0
2007-07-16 10:24:00,2.71715,2.71794,2.71257,2.71257,6000000.0
2007-07-16 10:25:00,2.71513,2.71735,2.71513,2.71599,8130000.0
2007-07-16 10:26:00,2.71667,2.71873,2.71453,2.71873,12250000.0
2007-07-16 10:27:00,2.71406,2.71704,2.71406,2.71529,10250000.0
2007-07-16 10:28:00,2.71488,2.71796,2.71488,2.71686,6000000.0
2007-07-16 10:29:00,2.71712,2.71836,2.71548,2.71783,7750000.0
2007-07-16 10:30:00,2.71859,2.71859,2.71501,2.71826,6250000.0
2007-07-16 10:31:00,2.71957,2.71957,2.71441,2.71453,7000000.0
2007-07-16 10:32:00,2.71639,2.71909,2.71101,2.71465,10880000.0
2007-07-16 10:33:00,2.71769,2.71799,2.71372,2.71372,8510000.0
2007-07-16 10:34:00,2.71721,2.71809,2.71326,2.71326,9000000.0
2007-07-16 10:35:00,2.71734,2.71752,2.71364,2.71364,7130000.0
2007-07-16 10:36:00,2.71378,2.71734,2.71336,2.71371,8500000.0
2007-07-16 10:37:00,2.71648,2.71771,2.71415,2.71723,7250000.0
2007-07-16 10:38:00,2.71823,2.71842,2.71335,2.71727,8500000.0
2007-07-16 10:39:00,2.71816,2.71816,2.71583,2.71676,8750000.0
2007-07-16 10:40:00,2.7168,2.7184,2.71611,2.71832,8750000.0
2007-07-16 10:41:00,2.71657,2.71817,2.71397,2.71668,10630000.0
2007-07-16 10:42:00,2.71664,2.71774,2.71522,2.71655,7630000.0
2007-07-16 10:43:00,2.71705,2.71715,2.7141,2.71715,9250000.0
2007-07-16 10:44:00,2.71333,2.7165,2.71324,2.71324,12630000.0
2007-07-16 10:45:00,2.71718,2.71718,2.71279,2.71681,6250000.0
2007-07-16 10:46:00,2.71766,2.71784,2.71409,2.71678,8250000.0
2007-07-16 10:47:00,2.7157,2.71669,2.71368,2.71368,5250000.0
2007-07-16 10:48:00,2.71786,2.71819,2.71138,2.71465,5250000.0
2007-07-16 10:49:00,2.71642,2.71736,2.71187,2.71187,8010000.0
2007-07-16 10:50:00,2.71584,2.71792,2.71497,2.71792,6630000.0
2007-07-16 10:51:00,2.7155,2.71764,2.71275,2.71275,10000000.0
2007-07-16 10:52:00,2.71492,2.71762,2.7135,2.71655,11250000.0
2007-07-16 10:53:00,2.71568,2.71811,2.71353,2.71665,7880000.0
2007-07-16 10:54:00,2.71463,2.71746,2.71058,2.71366,7250000.0
2007-07-16 10:55:00,2.71702,2.71715,2.71324,2.71636,6750000.0
2007-07-16 10:56:00,2.71476,2.71644,2.71325,2.71564,11000000.0
2007-07-16 10:57:00,2.71309,2.71731,2.71309,2.71595,6380000.0
2007-07-16 10:58:00,2.71513,2.71545,2.71172,2.71444,8630000.0
2007-07-16 10:59:00,2.7142,2.71609,2.71034,2.716,7250000.0
2007-07-16 11:00:00,2.71439,2.71652,2.70994,2.71498,13500000.0
2007-07-16 11:01:00,2.71266,2.71582,2.71106,2.71465,8750000.0
2007-07-16 11:02:00,2.715,2.71627,2.71329,2.71471,6380000.0
2007-07-16 11:03:00,2.71429,2.71664,2.71222,2.71378,7000000.0
2007-07-16 11:04:00,2.71203,2.71634,2.71203,2.71374,8500000.0
2007-07-16 11:05:00,2.71442,2.71795,2.71289,2.7163,9750000.0
2007-07-16 11:06:00,2.71044,2.71578,2.71044,2.71506,7510000.0
2007-07-16 11:07:00,2.71242,2.7156,2.71127,2.71127,5500000.0
2007-07-16 11:08:00,2.7139,2.71554,2.71236,2.71554,6250000.0
2007-07-16 11:09:00,2.71483,2.71553,2.71044,2.71501,9000000.0
2007-07-16 11:10:00,2.71671,2.71746,2.71292,2.71382,8500000.0
2007-07-16 11:11:00,2.71362,2.7155,2.70972,2.71337,6000000.0
2007-07-16 11:12:00,2.71473,2.71578,2.71057,2.71236,7000000.0
2007-07-16 11:13:00,2.71654,2.71682,2.71123,2.71237,9250000.0
2007-07-16 11:14:00,2.71463,2.71674,2.71065,2.71356,6630000.0
2007-07-16 11:15:00,2.71382,2.71612,2.71246,2.71246,7500000.0
2007-07-16 11:16:00,2.71662,2.71662,2.71203,2.71203,7750000.0
2007-07-16 11:17:00,2.71649,2.71698,2.71087,2.71093,8750000.0
2007-07-16 11:18:00,2.7145,2.71643,2.71165,2.71165,8500000.0
2007-07-16 11:19:00,2.71337,2.71537,2.70995,2.71318,10750000.0
2007-07-16 11:20:00,2.71214,2.71664,2.71214,2.71664,6380000.0
2007-07-16 11:21:00,2.71765,2.71765,2.71092,2.71519,8500000.0
2007-07-16 11:22:00,2.71518,2.71649,2.71244,2.71244,8000000.0
2007-07-16 11:23:00,2.71439,2.71654,2.7114,2.71528,11630000.0
2007-07-16 11:24:00,2.71336,2.71459,2.71312,2.71459,6750000.0
2007-07-16 11:25:00,2.71454,2.71701,2.71126,2.71411,12500000.0
2007-07-16 11:26:00,2.71216,2.7169,2.70968,2.71365,13250000.0
2007-07-16 11:27:00,2.71154,2.71648,2.71154,2.71604,12250000.0
2007-07-16 11:28:00,2.71695,2.71695,2.71212,2.71274,9250000.0
2007-07-16 11:29:00,2.71438,2.71543,2.7099,2.71543,5250000.0
2007-07-16 11:30:00,2.71485,2.71594,2.71257,2.71498,8000000.0
2007-07-16 11:31:00,2.71295,2.71509,2.70953,2.71191,12000000.0
2007-07-16 11:32:00,2.71384,2.7155,2.70984,2.71503,8510000.0
2007-07-16 11:33:00,2.71009,2.71506,2.71009,2.71183,13510000.0
2007-07-16 11:34:00,2.71288,2.71511,2.71234,2.71482,10000000.0
2007-07-16 11:35:00,2.71353,2.71521,2.70962,2.71191,9630000.0
2007-07-16 11:36:00,2.71323,2.71482,2.71033,2.71033,8880000.0
2007-07-16 11:37:00,2.7113,2.71432,2.70946,2.71432,8750000.0
2007-07-16 11:38:00,2.71245,2.71552,2.70993,2.71342,5750000.0
2007-07-16 11:39:00,2.71305,2.71622,2.7123,2.71503,9000000.0
2007-07-16 11:40:00,2.71279,2.71636,2.71111,2.71352,11500000.0
2007-07-16 11:41:00,2.71501,2.71691,2.7115,2.71289,11500000.0
2007-07-16 11:42:00,2.71269,2.71427,2.71173,2.71226,6000000.0
2007-07-16 11:43:00,2.71469,2.71606,2.71099,2.71431,7880000.0
2007-07-16 11:44:00,2.71488,2.71661,2.7141,2.71493,8630000.0
2007-07-16 11:45:00,2.71299,2.71569,2.71258,2.7135,8500000.0
2007-07-16 11:46:00,2.71467,2.71562,2.71394,2.71562,6000000.0
2007-07-16 11:47:00,2.7146,2.71695,2.71064,2.71614,12750000.0
2007-07-16 11:48:00,2.71064,2.71581,2.71016,2.71479,9000000.0
2007-07-16 11:49:00,2.71359,2.71526,2.708,2.71191,12250000.0
2007-07-16 11:50:00,2.71362,2.71557,2.71262,2.71423,8750000.0
2007-07-16 11:51:00,2.71523,2.71523,2.71063,2.71063,5500000.0
2007-07-16 11:52:00,2.71571,2.71571,2.71228,2.71532,13750000.0
2007-07-16 11:53:00,2.71335,2.71486,2.71242,2.71416,5250000.0
2007-07-16 11:54:00,2.71259,2.71504,2.70955,2.71145,8130000.0
2007-07-16 11:55:00,2.71249,2.71395,2.71062,2.71184,7630000.0
2007-07-16 11:56:00,2.71415,2.71439,2.71057,2.71291,8750000.0
2007-07-16 11:57:00,2.71033,2.71497,2.71033,2.71306,6250000.0
2007-07-16 11:58:00,2.70976,2.71552,2.70976,2.71335,12260000.0
2007-07-16 11:59:00,2.71439,2.71552,2.71087,2.71169,8750000.0
2007-07-16 12:00:00,2.71155,2.71504,2.7106,2.7142,7130000.0
2007-07-16 12:01:00,2.70797,2.71475,2.70797,2.71169,7630000.0
2007-07-16 12:02:00,2.71064,2.71513,2.71064,2.71345,9130000.0
2007-07-16 12:03:00,2.71339,2.71602,2.71123,2.71328,8750000.0
2007-07-16 12:04:00,2.71608,2.71655,2.71034,2.71438,6380000.0
2007-07-16 12:05:00,2.71354,2.71522,2.70758,2.7129,7630000.0
2007-07-16 12:06:00,2.71287,2.71617,2.71287,2.71378,12000000.0
2007-07-16 12:07:00,2.71499,2.71499,2.70947,2.71224,6750000.0
2007-07-16 12:08:00,2.71203,2.71596,2.7106,2.71371,6750000.0
2007-07-16 12:09:00,2.71389,2.71644,2.71121,2.71534,9750000.0
2007-07-16 12:10:00,2.71303,2.71663,2.70968,2.71541,9130000.0
2007-07-16 12:11:00,2.714,2.71717,2.71313,2.71671,7380000.0
2007-07-16 12:12:00,2.71455,2.71685,2.71353,2.7161,12500000.0
2007-07-16 12:13:00,2.71263,2.71658,2.71128,2.71508,11130000.0
2007-07-16 12:14:00,2.71548,2.71708,2.71243,2.71708,11000000.0
2007-07-16 12:15:00,2.71282,2.71701,2.71282,2.71414,9380000.0
2007-07-16 12:16:00,2.71563,2.71563,2.71005,2.7137,5500000.0
2007-07-16 12:17:00,2.71614,2.71626,2.71264,2.71264,7750000.0
2007-07-16 12:18:00,2.71215,2.71674,2.71117,2.71117,7500000.0
2007-07-16 12:19:00,2.7148,2.71673,2.70973,2.71579,7750000.0
2007-07-16 12:20:00,2.71424,2.71683,2.71227,2.71229,7250000.0
2007-07-16 12:21:00,2.71523,2.71617,2.70915,2.70915,12750000.0
2007-07-16 12:22:00,2.71276,2.71681,2.71276,2.71636,7750000.0
2007-07-16 12:23:00,2.71385,2.71635,2.7109,2.71522,15500000.0
2007-07-16 12:24:00,2.70848,2.71505,2.70848,2.71222,6250000.0
2007-07-16 12:25:00,2.71625,2.71695,2.71352,2.71352,5130000.0
2007-07-16 12:26:00,2.71529,2.71666,2.71299,2.71666,8750000.0
2007-07-16 12:27:00,2.71477,2.71654,2.71228,2.71439,10250000.0
2007-07-16 12:28:00,2.71618,2.71791,2.71407,2.71631,9000000.0
2007-07-16 12:29:00,2.71672,2.71703,2.71344,2.71344,6000000.0
2007-07-16 12:30:00,2.71726,2.71726,2.7118,2.71211,5380000.0
2007-07-16 12:31:00,2.71478,2.71663,2.7127,2.71495,6000000.0
2007-07-16 12:32:00,2.7155,2.71771,2.71324,2.71324,6880000.0
2007-07-16 12:33:00,2.71442,2.71626,2.71099,2.71345,13130000.0
2007-07-16 12:34:00,2.71785,2.71785,2.71337,2.71337,7750000.0
2007-07-16 12:35:00,2.71262,2.71662,2.71139,2.71139,8500000.0
2007-07-16 12:36:00,2.71669,2.71669,2.71331,2.7155,5630000.0
2007-07-16 12:37:00,2.71307,2.71612,2.71064,2.71491,13000000.0
2007-07-16 12:38:00,2.71604,2.71659,2.71039,2.71608,10000000.0
2007-07-16 12:39:00,2.71305,2.71622,2.71177,2.71512,8750000.0
2007-07-16 12:40:00,2.70842,2.71223,2.70842,2.71211,8250000.0
2007-07-16 12:41:00,2.71228,2.71463,2.71228,2.71412,5500000.0
2007-07-16 12:42:00,2.71617,2.71692,2.71266,2.71678,11500000.0
2007-07-16 12:43:00,2.71609,2.71656,2.71384,2.71449,7880000.0
2007-07-16 12:44:00,2.71156,2.71594,2.71156,2.71479,13000000.0
2007-07-16 12:45:00,2.71196,2.7158,2.71196,2.71569,5630000.0
2007-07-16 12:46:00,2.71585,2.71628,2.70834,2.70834,12250000.0
2007-07-16 12:47:00,2.71385,2.71504,2.71031,2.71452,7500000.0
2007-07-16 12:48:00,2.71113,2.71518,2.7099,2.7099,7500000.0
2007-07-16 12:49:00,2.71414,2.7152,2.71085,2.71425,9000000.0
2007-07-16 12:50:00,2.71443,2.71535,2.70915,2.71247,9250000.0
2007-07-16 12:51:00,2.71576,2.71623,2.71125,2.71514,13250000.0
2007-07-16 12:52:00,2.71288,2.71588,2.70933,2.71579,6130000.0
2007-07-16 12:53:00,2.71433,2.7153,2.71266,2.71411,10500000.0
2007-07-16 12:54:00,2.70981,2.71597,2.70981,2.71339,9500000.0
2007-07-16 12:55:00,2.71346,2.71501,2.70904,2.71501,12000000.0
2007-07-16 12:56:00,2.70943,2.71357,2.70785,2.70929,14630000.0
2007-07-16 12:57:00,2.71412,2.7155,2.71029,2.71292,12750000.0
2007-07-16 12:58:00,2.71217,2.71573,2.70932,2.7115,13750000.0
2007-07-16 12:59:00,2.70989,2.7166,2.70989,2.7166,13500000.0
2007-07-16 13:00:00,2.71663,2.71663,2.71155,2.71336,8130000.0
2007-07-16 13:01:00,2.71304,2.71558,2.71169,2.71169,7500000.0
2007-07-16 13:02:00,2.7145,2.71572,2.71161,2.71234,9250000.0
2007-07-16 13:03:00,2.71435,2.71613,2.71157,2.71439,10380000.0
2007-07-16 13:04:00,2.7127,2.71501,2.71077,2.71196,12500000.0
2007-07-16 13:05:00,2.71531,2.71535,2.70931,2.7144,15500000.0
2007-07-16 13:06:00,2.71343,2.71556,2.71124,2.71124,10000000.0
2007-07-16 13:07:00,2.7147,2.71623,2.71019,2.71513,12250000.0
2007-07-16 13:08:00,2.71196,2.71688,2.71196,2.715,7750000.0
2007-07-16 13:09:00,2.71492,2.71492,2.70848,2.70977,11250000.0
2007-07-16 13:10:00,2.71659,2.71666,2.7121,2.71541,8250000.0
2007-07-16 13:11:00,2.71442,2.71662,2.71216,2.7152,14380000.0
2007-07-16 13:12:00,2.71569,2.71569,2.71121,2.7128,11500000.0
2007-07-16 13:13:00,2.70995,2.71382,2.70866,2.71098,11000000.0
2007-07-16 13:14:00,2.71394,2.71589,2.7122,2.71291,9500000.0
2007-07-16 13:15:00,2.71426,2.71543,2.71093,2.71093,8130000.0
2007-07-16 13:16:00,2.71366,2.71366,2.70735,2.71168,9500000.0
2007-07-16 13:17:00,2.71174,2.71458,2.71174,2.71199,6000000.0
2007-07-16 13:18:00,2.71599,2.71599,2.70994,2.71219,6000000.0
2007-07-16 13:19:00,2.7145,2.71463,2.71142,2.71463,6000000.0
2007-07-16 13:20:00,2.71339,2.71492,2.71293,2.71492,5500000.0
2007-07-16 13:21:00,2.71148,2.71463,2.71136,2.71349,7250000.0
2007-07-16 13:22:00,2.71397,2.71562,2.71151,2.71198,6250000.0
2007-07-16 13:23:00,2.71358,2.71525,2.71212,2.71425,12500000.0
2007-07-16 13:24:00,2.71526,2.71579,2.70886,2.71198,10000000.0
2007-07-16 13:25:00,2.71163,2.71506,2.71057,2.71506,10750000.0
2007-07-16 13:27:00,2.71323,2.71548,2.7124,2.71454,12750000.0
2007-07-16 13:28:00,2.71151,2.71491,2.71083,2.71337,8130000.0
2007-07-16 13:29:00,2.71099,2.71517,2.70976,2.71447,6000000.0
2007-07-16 13:30:00,2.71526,2.71583,2.70892,2.71194,9500000.0
2007-07-16 13:31:00,2.71334,2.71548,2.71061,2.71076,13130000.0
2007-07-16 13:32:00,2.71532,2.71538,2.71173,2.71384,7000000.0
2007-07-16 13:33:00,2.7122,2.71674,2.7122,2.71674,3000000.0
2007-07-16 13:34:00,2.71474,2.71676,2.71034,2.71285,9880000.0
2007-07-16 13:35:00,2.71677,2.71769,2.71357,2.71734,8630000.0
2007-07-16 13:36:00,2.71144,2.7161,2.70931,2.71552,9250000.0
2007-07-16 13:37:00,2.71748,2.71748,2.71433,2.71476,8880000.0
2007-07-16 13:38:00,2.71545,2.71617,2.71127,2.71601,6630000.0
2007-07-16 13:39:00,2.71487,2.71736,2.7124,2.71542,7500000.0
2007-07-16 13:40:00,2.71239,2.71736,2.71239,2.71398,7500000.0
2007-07-16 13:41:00,2.71741,2.71801,2.71432,2.71432,13000000.0
2007-07-16 13:42:00,2.71616,2.7167,2.71505,2.71647,5500000.0
2007-07-16 13:43:00,2.71699,2.71699,2.71258,2.71622,6500000.0
2007-07-16 13:44:00,2.71619,2.71734,2.7144,2.716,8000000.0
2007-07-16 13:45:00,2.71411,2.71744,2.71102,2.71102,11130000.0
2007-07-16 13:46:00,2.71343,2.71568,2.71298,2.71525,7000000.0
2007-07-16 13:47:00,2.71418,2.71763,2.71418,2.71529,9880000.0
2007-07-16 13:48:00,2.71403,2.71709,2.7121,2.71709,9880000.0
2007-07-16 13:49:00,2.71349,2.71602,2.71322,2.71375,5130000.0
2007-07-16 13:50:00,2.71465,2.71797,2.71456,2.71571,9750000.0
2007-07-16 13:51:00,2.71637,2.71797,2.71332,2.71797,7380000.0
2007-07-16 13:52:00,2.71652,2.71788,2.71404,2.71775,12750000.0
2007-07-16 13:53:00,2.71422,2.7189,2.71422,2.7159,6750000.0
2007-07-16 13:54:00,2.71843,2.71953,2.71458,2.71806,5750000.0
2007-07-16 13:55:00,2.72012,2.72023,2.71561,2.71598,11000000.0
2007-07-16 13:56:00,2.71607,2.71898,2.71239,2.71239,8880000.0
2007-07-16 13:57:00,2.71787,2.71865,2.71449,2.71463,9250000.0
2007-07-16 13:58:00,2.71575,2.71895,2.7154,2.71603,11510000.0
2007-07-16 13:59:00,2.71593,2.71867,2.71568,2.71731,5750000.0
2007-07-16 14:00:00,2.71316,2.71702,2.71316,2.71475,9000000.0
2007-07-16 14:01:00,2.71342,2.71779,2.71342,2.71682,13500000.0
2007-07-16 14:02:00,2.7157,2.71728,2.71464,2.71728,7130000.0
2007-07-16 14:03:00,2.71621,2.71621,2.7118,2.71217,7250000.0
2007-07-16 14:04:00,2.71675,2.71695,2.71236,2.71574,7750000.0
2007-07-16 14:05:00,2.71398,2.71721,2.71395,2.71557,6500000.0
2007-07-16 14:06:00,2.714,2.71641,2.70974,2.71429,11000000.0
2007-07-16 14:07:00,2.71703,2.71703,2.71051,2.71546,7250000.0
2007-07-16 14:08:00,2.7125,2.7162,2.70926,2.7149,7750000.0
2007-07-16 14:09:00,2.7162,2.71671,2.71134,2.71134,6130000.0
2007-07-16 14:10:00,2.71667,2.71678,2.70993,2.71079,11500000.0
2007-07-16 14:11:00,2.71448,2.71574,2.7106,2.71488,5500000.0
2007-07-16 14:12:00,2.71387,2.71619,2.71256,2.7142,9000000.0
2007-07-16 14:13:00,2.71475,2.71643,2.71171,2.71621,7500000.0
2007-07-16 14:14:00,2.71325,2.71661,2.71262,2.71495,8750000.0
2007-07-16 14:15:00,2.71767,2.71767,2.71194,2.71549,11000000.0
2007-07-16 14:16:00,2.71484,2.71666,2.71119,2.71414,8630000.0
2007-07-16 14:17:00,2.71617,2.71617,2.7118,2.71521,12000000.0
2007-07-16 14:18:00,2.71305,2.718,2.71305,2.718,6250000.0
2007-07-16 14:19:00,2.71579,2.71659,2.70938,2.71348,14380000.0
2007-07-16 14:20:00,2.71478,2.71603,2.70878,2.71506,10130000.0
2007-07-16 14:21:00,2.71505,2.7165,2.71301,2.71373,15500000.0
2007-07-16 14:22:00,2.71273,2.71705,2.71203,2.71203,5630000.0
2007-07-16 14:23:00,2.71646,2.71672,2.71226,2.71314,11000000.0
2007-07-16 14:24:00,2.71557,2.71629,2.71146,2.7153,12630000.0
2007-07-16 14:25:00,2.71665,2.71684,2.71249,2.71249,9630000.0
2007-07-16 14:26:00,2.71633,2.71679,2.71004,2.71545,15630000.0
2007-07-16 14:27:00,2.71323,2.71525,2.71303,2.71392,7750000.0
2007-07-16 14:28:00,2.71471,2.71735,2.71182,2.71527,6630000.0
2007-07-16 14:29:00,2.71071,2.7158,2.71071,2.71465,6500000.0
2007-07-16 14:30:00,2.71468,2.71746,2.71453,2.71534,8130000.0
2007-07-16 14:31:00,2.71334,2.71724,2.71334,2.71396,12380000.0
2007-07-16 14:32:00,2.71541,2.71756,2.71302,2.71655,10000000.0
2007-07-16 14:33:00,2.71559,2.71768,2.71493,2.71553,12000000.0
2007-07-16 14:34:00,2.71722,2.71722,2.70899,2.71277,10250000.0
2007-07-16 14:35:00,2.71141,2.71714,2.71141,2.71623,12880000.0
2007-07-16 14:36:00,2.71464,2.71655,2.71322,2.71655,12880000.0
2007-07-16 14:37:00,2.7141,2.71744,2.71275,2.71693,11130000.0
2007-07-16 14:38:00,2.71515,2.71659,2.71101,2.71224,7250000.0
2007-07-16 14:39:00,2.71615,2.71789,2.71234,2.7144,8880000.0
2007-07-16 14:40:00,2.71767,2.71767,2.71071,2.71504,7500000.0
2007-07-16 14:41:00,2.71633,2.71633,2.71309,2.71309,8380000.0
2007-07-16 14:42:00,2.71546,2.7173,2.71318,2.7173,12010000.0
2007-07-16 14:43:00,2.71358,2.71694,2.71203,2.71258,7500000.0
2007-07-16 14:44:00,2.71764,2.71764,2.71157,2.71279,9750000.0
2007-07-16 14:45:00,2.71371,2.71724,2.70778,2.70778,8000000.0
2007-07-16 14:46:00,2.71554,2.71792,2.71362,2.71591,7500000.0
2007-07-16 14:47:00,2.71799,2.71799,2.71273,2.71383,8500000.0
2007-07-16 14:48:00,2.71814,2.71814,2.71184,2.71548,9000000.0
2007-07-16 14:49:00,2.71677,2.7185,2.71397,2.7185,13250000.0
2007-07-16 14:50:00,2.71523,2.71734,2.71211,2.71734,8250000.0
2007-07-16 14:51:00,2.71727,2.71727,2.71485,2.71485,5750000.0
2007-07-16 14:52:00,2.71288,2.71715,2.71057,2.71694,11630000.0
2007-07-16 14:53:00,2.71398,2.71709,2.71212,2.71345,7260000.0
2007-07-16 14:54:00,2.71633,2.71766,2.71131,2.71131,8250000.0
2007-07-16 14:55:00,2.71445,2.71698,2.7139,2.71581,11630000.0
2007-07-16 14:56:00,2.71641,2.71728,2.71181,2.71181,10500000.0
2007-07-16 14:57:00,2.71739,2.71739,2.7093,2.71155,9630000.0
2007-07-16 14:58:00,2.71361,2.71626,2.71187,2.71405,8250000.0
2007-07-16 14:59:00,2.71379,2.7166,2.71296,2.71534,7630000.0
2007-07-16 15:00:00,2.71459,2.71586,2.71266,2.71478,11500000.0
2007-07-16 15:01:00,2.71688,2.71688,2.70912,2.71135,5380000.0
2007-07-16 15:02:00,2.71539,2.71596,2.71188,2.71416,15250000.0
2007-07-16 15:03:00,2.71682,2.71682,2.71037,2.71235,10630000.0
2007-07-16 15:04:00,2.71447,2.71627,2.71118,2.71355,9250000.0
2007-07-16 15:05:00,2.71522,2.71758,2.7127,2.71353,12750000.0
2007-07-16 15:06:00,2.71625,2.71679,2.71201,2.71261,9640000.0
2007-07-16 15:07:00,2.7148,2.71572,2.70928,2.71572,7500000.0
2007-07-16 15:08:00,2.71346,2.71707,2.71278,2.71373,9250000.0
2007-07-16 15:09:00,2.71624,2.71753,2.71459,2.71599,10750000.0
2007-07-16 15:10:00,2.7142,2.71664,2.71269,2.71664,9380000.0
2007-07-16 15:11:00,2.71422,2.71686,2.71201,2.71509,9250000.0
2007-07-16 15:12:00,2.71501,2.71672,2.71388,2.71672,9000000.0
2007-07-16 15:13:00,2.71633,2.71638,2.71421,2.71473,5750000.0
2007-07-16 15:14:00,2.71274,2.71713,2.70987,2.71713,15500000.0
2007-07-16 15:15:00,2.71603,2.71603,2.71144,2.71562,8880000.0
2007-07-16 15:16:00,2.71676,2.71758,2.7136,2.71758,15250000.0
2007-07-16 15:17:00,2.7156,2.71817,2.71453,2.71785,8260000.0
2007-07-16 15:18:00,2.71894,2.71894,2.71151,2.71711,14000000.0
2007-07-16 15:19:00,2.71511,2.7172,2.7127,2.7127,9750000.0
2007-07-16 15:20:00,2.7153,2.71733,2.71373,2.71678,9250000.0
2007-07-16 15:21:00,2.71337,2.71701,2.71337,2.71694,8250000.0
2007-07-16 15:22:00,2.71492,2.71813,2.71111,2.71602,9760000.0
2007-07-16 15:23:00,2.71682,2.71814,2.71079,2.71798,13250000.0
2007-07-16 15:24:00,2.71505,2.71754,2.71164,2.71584,12250000.0
2007-07-16 15:25:00,2.71466,2.71611,2.71118,2.71407,11130000.0
2007-07-16 15:26:00,2.71679,2.71728,2.71301,2.71461,9000000.0
2007-07-16 15:27:00,2.71449,2.71727,2.71125,2.71324,7500000.0
2007-07-16 15:28:00,2.71737,2.71816,2.7139,2.71715,6250000.0
2007-07-16 15:29:00,2.71512,2.71719,2.71219,2.71506,6500000.0
2007-07-16 15:30:00,2.71562,2.71715,2.71234,2.7144,9000000.0
2007-07-16 15:31:00,2.71661,2.71714,2.71354,2.71586,14500000.0
2007-07-16 15:32:00,2.7178,2.7178,2.71482,2.71679,11130000.0
2007-07-16 15:33:00,2.71722,2.7189,2.71328,2.71715,12000000.0
2007-07-16 15:34:00,2.71597,2.71785,2.71362,2.71656,9750000.0
2007-07-16 15:35:00,2.71417,2.71786,2.71417,2.71598,9380000.0
2007-07-16 15:36:00,2.71514,2.7178,2.71187,2.71327,8000000.0
2007-07-16 15:37:00,2.7166,2.71703,2.71198,2.71582,10250000.0
2007-07-16 15:38:00,2.71476,2.71742,2.71238,2.71238,12250000.0
2007-07-16 15:39:00,2.71675,2.71692,2.71065,2.71267,13000000.0
2007-07-16 15:40:00,2.71586,2.71728,2.7137,2.71726,7880000.0
2007-07-16 15:41:00,2.71619,2.71723,2.71406,2.7166,7250000.0
2007-07-16 15:42:00,2.71483,2.71625,2.7113,2.7113,6630000.0
2007-07-16 15:43:00,2.71626,2.71689,2.71371,2.71371,9250000.0
2007-07-16 15:44:00,2.71629,2.71662,2.71337,2.71428,6750000.0
2007-07-16 15:45:00,2.71505,2.71631,2.71166,2.71631,8250000.0
2007-07-16 15:47:00,2.71553,2.7166,2.71365,2.7166,6750000.0
2007-07-16 15:48:00,2.71422,2.71543,2.70995,2.70995,6500000.0
2007-07-16 15:49:00,2.71393,2.71541,2.70745,2.71505,8750000.0
2007-07-16 15:50:00,2.71469,2.71469,2.71061,2.7139,8000000.0
2007-07-16 15:51:00,2.71564,2.71564,2.71063,2.71156,7500000.0
2007-07-16 15:52:00,2.71065,2.71457,2.71063,2.71457,10500000.0
2007-07-16 15:53:00,2.71372,2.71468,2.70903,2.71242,10630000.0
2007-07-16 15:54:00,2.71544,2.71544,2.71146,2.71146,8500000.0
2007-07-16 15:55:00,2.71284,2.71511,2.71025,2.71409,6000000.0
2007-07-16 15:56:00,2.71382,2.71534,2.71127,2.71446,5380000.0
2007-07-16 15:57:00,2.71598,2.71598,2.71035,2.71575,9250000.0
2007-07-16 15:58:00,2.71419,2.71516,2.71086,2.71157,9250000.0
2007-07-16 15:59:00,2.71429,2.71556,2.71156,2.71516,13000000.0
2007-07-16 16:00:00,2.7141,2.71529,2.71125,2.7151,11500000.0
2007-07-16 16:01:00,2.71451,2.71561,2.71059,2.71462,7750000.0
2007-07-16 16:02:00,2.71508,2.71561,2.71087,2.71411,12630000.0
2007-07-16 16:03:00,2.71447,2.7154,2.71121,2.7154,7000000.0
2007-07-16 16:04:00,2.71553,2.71553,2.71092,2.71253,8500000.0
2007-07-16 16:05:00,2.71581,2.7162,2.71286,2.71442,6250000.0
2007-07-16 16:06:00,2.71186,2.71635,2.71173,2.7122,7380000.0
2007-07-16 16:07:00,2.71665,2.71665,2.71228,2.7143,10250000.0
2007-07-16 16:08:00,2.71169,2.7164,2.7106,2.71321,10510000.0
2007-07-16 16:09:00,2.71367,2.71553,2.71213,2.71538,8380000.0
2007-07-16 16:10:00,2.71675,2.7169,2.71084,2.71348,7750000.0
2007-07-16 16:11:00,2.71546,2.71729,2.71444,2.71729,5500000.0
2007-07-16 16:12:00,2.7159,2.71705,2.71272,2.71559,8500000.0
2007-07-16 16:13:00,2.71435,2.71564,2.71105,2.71473,8750000.0
2007-07-16 16:14:00,2.71505,2.71768,2.71262,2.71262,11750000.0
2007-07-16 16:15:00,2.71584,2.71628,2.71359,2.7154,6500000.0
2007-07-16 16:16:00,2.71601,2.71601,2.71186,2.71458,7630000.0
2007-07-16 16:17:00,2.71575,2.71605,2.71242,2.71459,15000000.0
2007-07-16 16:18:00,2.71448,2.71563,2.71019,2.71531,6250000.0
2007-07-16 16:19:00,2.71535,2.71535,2.71056,2.71134,7880000.0
2007-07-16 16:20:00,2.71274,2.71678,2.71274,2.71503,12000000.0
2007-07-16 16:21:00,2.71411,2.71505,2.70952,2.70952,6380000.0
2007-07-16 16:22:00,2.71153,2.7149,2.71153,2.71359,8000000.0
2007-07-16 16:23:00,2.71213,2.71553,2.71195,2.71318,5380000.0
2007-07-16 16:24:00,2.71459,2.71581,2.70999,2.71405,5500000.0
2007-07-16 16:25:00,2.71631,2.71631,2.71204,2.71278,5750000.0
2007-07-16 16:26:00,2.71391,2.71604,2.71266,2.71604,8250000.0
2007-07-16 16:27:00,2.71711,2.71711,2.71251,2.71251,6750000.0
2007-07-16 16:28:00,2.716,2.71693,2.71077,2.7145,5500000.0
2007-07-16 16:29:00,2.71206,2.71627,2.71206,2.71553,6250000.0
2007-07-16 16:30:00,2.71736,2.71749,2.71302,2.71749,6750000.0
2007-07-16 16:31:00,2.71547,2.71685,2.71164,2.71685,7880000.0
2007-07-16 16:32:00,2.71656,2.71689,2.71239,2.71689,6630000.0
2007-07-16 16:33:00,2.7152,2.71659,2.71401,2.71625,9130000.0
2007-07-16 16:34:00,2.71334,2.71697,2.71143,2.7164,12380000.0
2007-07-16 16:35:00,2.71298,2.71703,2.71152,2.71386,15630000.0
2007-07-16 16:36:00,2.71662,2.71814,2.71374,2.71678,14750000.0
2007-07-16 16:37:00,2.71565,2.71703,2.71307,2.71649,5380000.0
2007-07-16 16:38:00,2.71588,2.71779,2.7115,2.7172,10880000.0
2007-07-16 16:39:00,2.71538,2.71598,2.71135,2.71231,6750000.0
2007-07-16 16:40:00,2.71533,2.71676,2.71418,2.71427,10500000.0
2007-07-16 16:41:00,2.717,2.717,2.71229,2.71266,6500000.0
2007-07-16 16:42:00,2.71674,2.71674,2.71324,2.71469,6000000.0
2007-07-16 16:43:00,2.71677,2.7173,2.71371,2.71517,10250000.0
2007-07-16 16:44:00,2.71606,2.71711,2.71371,2.71371,10250000.0
2007-07-16 16:45:00,2.71756,2.71756,2.71231,2.71607,7750000.0
2007-07-16 16:46:00,2.71579,2.71697,2.71276,2.71483,9380000.0
2007-07-16 16:47:00,2.7162,2.71745,2.7133,2.71575,13500000.0
2007-07-16 16:48:00,2.71442,2.71808,2.7131,2.71808,7500000.0
2007-07-16 16:49:00,2.71746,2.71823,2.71286,2.71656,11000000.0
2007-07-16 16:50:00,2.71583,2.71727,2.71314,2.71561,5510000.0
2007-07-16 16:51:00,2.71818,2.71818,2.7135,2.7135,9250000.0
2007-07-16 16:52:00,2.71745,2.71745,2.71476,2.7163,9130000.0
2007-07-16 16:53:00,2.71561,2.71758,2.71133,2.71549,14630000.0
2007-07-16 16:54:00,2.71433,2.71689,2.71433,2.71673,7000000.0
2007-07-16 16:55:00,2.71711,2.71711,2.71188,2.71333,6250000.0
2007-07-16 16:56:00,2.71631,2.71755,2.71229,2.71657,14000000.0
2007-07-16 16:57:00,2.71599,2.71764,2.71489,2.71764,7000000.0
2007-07-16 16:58:00,2.71647,2.71754,2.70972,2.71687,9000000.0
2007-07-16 16:59:00,2.71662,2.71742,2.7154,2.71721,9750000.0
2007-07-16 17:00:00,2.71809,2.71809,2.7155,2.71687,7000000.0
2007-07-16 17:01:00,2.71409,2.71743,2.71386,2.71386,10880000.0
2007-07-16 17:02:00,2.7181,2.7181,2.7115,2.71321,9630000.0
2007-07-16 17:03:00,2.71338,2.71711,2.71146,2.71394,8130000.0
2007-07-16 17:04:00,2.71727,2.71788,2.71433,2.71614,11130000.0
2007-07-16 17:05:00,2.71425,2.7171,2.71351,2.71639,6380000.0
2007-07-16 17:06:00,2.7185,2.71857,2.71505,2.71704,5130000.0
2007-07-16 17:07:00,2.71785,2.71785,2.71565,2.71659,7630000.0
2007-07-16 17:08:00,2.7164,2.71733,2.71431,2.71431,7880000.0
2007-07-16 17:09:00,2.71636,2.71819,2.71331,2.7152,8500000.0
2007-07-16 17:10:00,2.71363,2.71787,2.7136,2.71563,12000000.0
2007-07-16 17:11:00,2.71866,2.71866,2.71348,2.71348,5250000.0
2007-07-16 17:12:00,2.7161,2.71813,2.7123,2.71687,7000000.0
2007-07-16 17:13:00,2.71677,2.71755,2.71452,2.71626,10880000.0
2007-07-16 17:14:00,2.71779,2.71926,2.7137,2.71898,7250000.0
2007-07-16 17:15:00,2.7153,2.71673,2.71197,2.71465,8500000.0
2007-07-16 17:16:00,2.71574,2.71693,2.71293,2.71688,10250000.0
2007-07-16 17:17:00,2.71651,2.71675,2.7133,2.71615,8500000.0
2007-07-16 17:18:00,2.71384,2.71762,2.71135,2.71135,7250000.0
2007-07-16 17:19:00,2.71111,2.71552,2.71063,2.71552,10630000.0
2007-07-16 17:20:00,2.71602,2.71628,2.7145,2.71628,7750000.0
2007-07-16 17:21:00,2.71705,2.71705,2.71206,2.71613,7390000.0
2007-07-16 17:22:00,2.71518,2.71629,2.71234,2.71629,15000000.0
2007-07-16 17:23:00,2.71288,2.71518,2.70856,2.71307,9380000.0
2007-07-16 17:24:00,2.71132,2.71475,2.71113,2.71284,9630000.0
2007-07-16 17:25:00,2.71474,2.7157,2.71135,2.71474,10000000.0
2007-07-16 17:26:00,2.71485,2.71618,2.70926,2.71618,11130000.0
2007-07-16 17:27:00,2.7142,2.71478,2.71181,2.71325,7130000.0
2007-07-16 17:28:00,2.7104,2.71341,2.70943,2.70943,8880000.0
2007-07-16 17:29:00,2.7082,2.7143,2.70662,2.71201,10000000.0
2007-07-16 17:30:00,2.71123,2.71418,2.71103,2.71309,7630000.0
2007-07-16 17:31:00,2.71268,2.71456,2.71011,2.71011,12000000.0
2007-07-16 17:32:00,2.71214,2.71451,2.70634,2.71334,7250000.0
2007-07-16 17:33:00,2.71311,2.71384,2.71164,2.71318,5250000.0
2007-07-16 17:34:00,2.71329,2.71399,2.71169,2.71399,9250000.0
2007-07-16 17:35:00,2.71151,2.71314,2.7083,2.71273,8880000.0
2007-07-16 17:36:00,2.71044,2.71411,2.71019,2.71378,10630000.0
2007-07-16 17:37:00,2.7121,2.71384,2.71129,2.71384,6000000.0
2007-07-16 17:38:00,2.71277,2.71521,2.70941,2.71295,10000000.0
2007-07-16 17:39:00,2.71021,2.71371,2.70848,2.71105,8630000.0
2007-07-16 17:40:00,2.71482,2.71482,2.71071,2.71086,5500000.0
2007-07-16 17:41:00,2.71055,2.71261,2.70875,2.70875,8380000.0
2007-07-16 17:42:00,2.71378,2.71432,2.7105,2.71317,9250000.0
2007-07-16 17:43:00,2.71396,2.71467,2.71132,2.71358,5500000.0
2007-07-16 17:44:00,2.71478,2.71548,2.7071,2.71548,11380000.0
2007-07-16 17:45:00,2.71408,2.71499,2.71158,2.71167,10130000.0
2007-07-16 17:46:00,2.71228,2.71521,2.71129,2.71521,7260000.0
2007-07-16 17:47:00,2.71532,2.71542,2.71105,2.71509,8000000.0
2007-07-16 17:48:00,2.71171,2.71572,2.71171,2.71455,7130000.0
2007-07-16 17:49:00,2.71345,2.71507,2.71086,2.71411,11750000.0
2007-07-16 17:50:00,2.71401,2.71596,2.71015,2.71133,12000000.0
2007-07-16 17:51:00,2.71294,2.7154,2.71108,2.71502,5890000.0
2007-07-16 17:52:00,2.71522,2.71522,2.70964,2.7115,10000000.0
2007-07-16 17:53:00,2.71275,2.71531,2.71236,2.7146,5500000.0
2007-07-16 17:54:00,2.71504,2.71675,2.7102,2.71525,10750000.0
2007-07-16 17:55:00,2.7135,2.71632,2.71237,2.71447,9000000.0
2007-07-16 17:56:00,2.71495,2.71627,2.71122,2.71456,12630000.0
2007-07-16 17:57:00,2.71466,2.71577,2.70885,2.71524,7000000.0
2007-07-16 17:58:00,2.71127,2.71435,2.71127,2.71206,8250000.0
2007-07-16 17:59:00,2.70987,2.71492,2.70987,2.71241,9630000.0
2007-07-16 18:00:00,2.7116,2.71489,2.71014,2.71014,8500000.0
2007-07-16 18:01:00,2.71556,2.71556,2.70779,2.71308,6880000.0
2007-07-16 18:02:00,2.71504,2.71539,2.71178,2.71539,11750000.0
2007-07-16 18:03:00,2.7142,2.71541,2.71111,2.71283,12130000.0
2007-07-16 18:04:00,2.71232,2.7158,2.70927,2.71256,5750000.0
2007-07-16 18:05:00,2.71533,2.71566,2.71067,2.71225,9750000.0
2007-07-16 18:06:00,2.71266,2.71485,2.71173,2.71485,7500000.0
2007-07-16 18:07:00,2.71342,2.7148,2.71137,2.7148,7500000.0
2007-07-16 18:08:00,2.71281,2.7164,2.70936,2.7164,8510000.0
2007-07-16 18:09:00,2.71605,2.71605,2.71075,2.71454,6500000.0
2007-07-16 18:10:00,2.71609,2.71609,2.71424,2.71515,6500000.0
2007-07-16 18:11:00,2.71545,2.71729,2.7126,2.7126,9500000.0
2007-07-16 18:12:00,2.71434,2.71559,2.71272,2.71559,7750000.0
2007-07-16 18:13:00,2.71589,2.71716,2.71221,2.71545,6000000.0
2007-07-16 18:14:00,2.71317,2.71724,2.71102,2.71634,9880000.0
2007-07-16 18:15:00,2.71591,2.71591,2.71234,2.71312,5630000.0
2007-07-16 18:16:00,2.71646,2.7171,2.7131,2.7171,6630000.0
2007-07-16 18:17:00,2.71614,2.71647,2.71044,2.71634,9260000.0
2007-07-16 18:18:00,2.71721,2.71721,2.71245,2.71245,6250000.0
2007-07-16 18:19:00,2.71594,2.71682,2.71079,2.71203,12750000.0
2007-07-16 18:20:00,2.71642,2.71642,2.71166,2.71476,12010000.0
2007-07-16 18:21:00,2.71359,2.71685,2.71026,2.71685,12250000.0
2007-07-16 18:22:00,2.71618,2.71671,2.71244,2.71469,9750000.0
2007-07-16 18:23:00,2.71663,2.71685,2.71242,2.71242,10000000.0
2007-07-16 18:24:00,2.71605,2.71605,2.71165,2.71237,7500000.0
2007-07-16 18:26:00,2.71558,2.71774,2.71141,2.71774,6500000.0
2007-07-16 18:27:00,2.71358,2.71737,2.71358,2.71718,6380000.0
2007-07-16 18:28:00,2.71417,2.71783,2.71417,2.7173,9750000.0
2007-07-16 18:29:00,2.71547,2.7172,2.71125,2.7172,6250000.0
2007-07-16 18:30:00,2.71724,2.71733,2.71175,2.71343,19880000.0
2007-07-16 18:31:00,2.71334,2.71732,2.71334,2.71424,8500000.0
2007-07-16 18:32:00,2.71552,2.71783,2.71552,2.71731,5250000.0
2007-07-16 18:34:00,2.7173,2.71772,2.71376,2.71667,15000000.0
2007-07-16 18:35:00,2.71469,2.71794,2.71095,2.71576,12130000.0
2007-07-16 18:36:00,2.71746,2.71746,2.71368,2.71597,5250000.0
2007-07-16 18:37:00,2.71557,2.71692,2.71182,2.71458,11380000.0
2007-07-16 18:38:00,2.71312,2.71706,2.71179,2.71638,7880000.0
2007-07-16 18:39:00,2.71668,2.71746,2.71376,2.71399,11000000.0
2007-07-16 18:40:00,2.71484,2.71761,2.71484,2.71555,6250000.0
2007-07-16 18:41:00,2.7154,2.7154,2.71091,2.71388,8130000.0
2007-07-16 18:42:00,2.71736,2.71736,2.70929,2.71696,8750000.0
2007-07-16 18:43:00,2.71458,2.71682,2.71049,2.71591,8500000.0
2007-07-16 18:44:00,2.71761,2.71761,2.71132,2.71359,9380000.0
2007-07-16 18:45:00,2.71665,2.7174,2.7105,2.71455,6750000.0
2007-07-16 18:46:00,2.71837,2.71837,2.71332,2.71332,9000000.0
2007-07-16 18:47:00,2.71723,2.71808,2.71723,2.71742,7750000.0
2007-07-16 18:48:00,2.71792,2.71795,2.7132,2.71688,12750000.0
2007-07-16 18:49:00,2.71104,2.71667,2.70982,2.71667,7630000.0
2007-07-16 18:50:00,2.71845,2.71845,2.71359,2.71359,5500000.0
2007-07-16 18:51:00,2.71795,2.71824,2.71055,2.71055,8880000.0
2007-07-16 18:52:00,2.71802,2.71815,2.71448,2.71448,15250000.0
2007-07-16 18:53:00,2.71696,2.71696,2.7129,2.71432,7750000.0
2007-07-16 18:54:00,2.71652,2.71709,2.71239,2.71239,9380000.0
2007-07-16 18:55:00,2.71545,2.71801,2.71431,2.71609,5880000.0
2007-07-16 18:56:00,2.71621,2.71675,2.71431,2.71572,10880000.0
2007-07-16 18:57:00,2.71249,2.71716,2.71237,2.71627,10250000.0
2007-07-16 18:58:00,2.71415,2.71553,2.71052,2.71542,8130000.0
2007-07-16 18:59:00,2.71512,2.71651,2.71273,2.71608,8250000.0
2007-07-16 19:00:00,2.71564,2.71762,2.71414,2.71761,7760000.0
2007-07-16 19:01:00,2.71383,2.71738,2.71363,2.71738,5750000.0
2007-07-16 19:02:00,2.71534,2.7171,2.71282,2.71685,10130000.0
2007-07-16 19:03:00,2.71571,2.71716,2.71473,2.71658,6250000.0
2007-07-16 19:04:00,2.71341,2.71634,2.71259,2.71336,14880000.0
2007-07-16 19:05:00,2.71625,2.71673,2.71408,2.71581,5760000.0
2007-07-16 19:06:00,2.71299,2.71637,2.71299,2.71494,8880000.0
2007-07-16 19:07:00,2.71588,2.71588,2.71057,2.71057,8500000.0
2007-07-16 19:08:00,2.7162,2.7162,2.71175,2.71246,7500000.0
2007-07-16 19:09:00,2.71237,2.71553,2.71237,2.71532,10250000.0
2007-07-16 19:10:00,2.71674,2.71674,2.71233,2.71598,8880000.0
2007-07-16 19:11:00,2.70815,2.71635,2.70815,2.71273,7750000.0
2007-07-16 19:12:00,2.71234,2.71622,2.71189,2.71413,9500000.0
2007-07-16 19:13:00,2.7085,2.71549,2.7085,2.71099,10130000.0
2007-07-16 19:14:00,2.71339,2.71484,2.7095,2.71276,13250000.0
2007-07-16 19:15:00,2.71617,2.71634,2.71023,2.71416,7750000.0
2007-07-16 19:16:00,2.71259,2.71604,2.71211,2.71604,15250000.0
2007-07-16 19:18:00,2.71563,2.71607,2.71218,2.71218,7500000.0
2007-07-16 19:20:00,2.71154,2.71482,2.71154,2.71473,5130000.0
2007-07-16 19:21:00,2.71356,2.71533,2.71171,2.7148,7380000.0
2007-07-16 19:22:00,2.71637,2.71639,2.71178,2.71354,9630000.0
2007-07-16 19:23:00,2.7154,2.71569,2.71292,2.71408,5630000.0
2007-07-16 19:24:00,2.71211,2.71532,2.71211,2.71428,8250000.0
2007-07-16 19:25:00,2.70995,2.71537,2.70995,2.71203,10630000.0
2007-07-16 19:26:00,2.71103,2.71532,2.71103,2.71194,16380000.0
2007-07-16 19:27:00,2.71549,2.71549,2.71109,2.71133,7130000.0
2007-07-16 19:28:00,2.71309,2.71579,2.7119,2.71529,9760000.0
2007-07-16 19:29:00,2.71531,2.71598,2.71348,2.71531,8510000.0
2007-07-16 19:30:00,2.71328,2.71453,2.71133,2.71174,9000000.0
2007-07-16 19:31:00,2.71353,2.71542,2.70983,2.70983,9500000.0
2007-07-16 19:32:00,2.716,2.716,2.70871,2.71429,6000000.0
2007-07-16 19:33:00,2.71587,2.71587,2.71226,2.71226,6250000.0
2007-07-16 19:34:00,2.71499,2.71642,2.7116,2.71494,8510000.0
2007-07-16 19:35:00,2.7162,2.71652,2.71203,2.71402,8750000.0
2007-07-16 19:36:00,2.71465,2.7151,2.70805,2.71482,8380000.0
2007-07-16 19:37:00,2.71421,2.7165,2.70988,2.71565,10500000.0
2007-07-16 19:38:00,2.71501,2.71501,2.71143,2.71402,9250000.0
2007-07-16 19:39:00,2.71463,2.71516,2.7111,2.71237,8250000.0
2007-07-16 19:40:00,2.71294,2.71621,2.71266,2.71449,7250000.0
2007-07-16 19:41:00,2.71522,2.71683,2.71002,2.71325,9500000.0
2007-07-16 19:42:00,2.71736,2.71736,2.71356,2.71356,10250000.0
2007-07-16 19:43:00,2.71603,2.71746,2.71053,2.71674,7250000.0
2007-07-16 19:44:00,2.71539,2.71635,2.71023,2.71033,13630000.0
2007-07-16 19:45:00,2.71503,2.71635,2.71135,2.71297,8500000.0
2007-07-16 19:46:00,2.71275,2.71676,2.71275,2.7148,15130000.0
2007-07-16 19:47:00,2.71706,2.71706,2.714,2.714,10750000.0
2007-07-16 19:49:00,2.71467,2.71679,2.71251,2.71366,8750000.0
2007-07-16 19:51:00,2.71771,2.71782,2.71382,2.71382,7750000.0
2007-07-16 19:52:00,2.71737,2.71838,2.71292,2.7138,7250000.0
2007-07-16 19:54:00,2.71476,2.71773,2.71413,2.717,11000000.0
2007-07-16 19:55:00,2.71517,2.71766,2.71142,2.71766,8130000.0
2007-07-16 19:56:00,2.71437,2.71759,2.71229,2.71759,10500000.0
2007-07-16 19:57:00,2.71585,2.71756,2.71285,2.71688,9250000.0
2007-07-16 19:58:00,2.71194,2.71722,2.7103,2.71722,7000000.0
2007-07-16 19:59:00,2.71561,2.71726,2.71124,2.71692,6000000.0
2007-07-16 20:01:00,2.71342,2.7182,2.71342,2.71483,7000000.0
2007-07-16 20:02:00,2.71692,2.71692,2.71039,2.71582,8500000.0
2007-07-16 20:03:00,2.71491,2.71702,2.71404,2.71485,11250000.0
2007-07-16 20:04:00,2.71643,2.71755,2.71318,2.71318,7000000.0
2007-07-16 20:05:00,2.71142,2.71632,2.71142,2.71632,6500000.0
2007-07-16 20:06:00,2.71673,2.71682,2.71248,2.71248,8750000.0
2007-07-16 20:07:00,2.71672,2.7169,2.71142,2.71384,9250000.0
2007-07-16 20:08:00,2.71652,2.71652,2.71392,2.71407,6250000.0
2007-07-16 20:09:00,2.71698,2.71698,2.71237,2.71304,10750000.0
2007-07-16 20:10:00,2.71444,2.71672,2.70779,2.71672,8630000.0
2007-07-16 20:11:00,2.71684,2.71684,2.71304,2.71624,7500000.0
2007-07-16 20:12:00,2.71626,2.71679,2.71446,2.71672,8250000.0
2007-07-16 20:13:00,2.71496,2.71661,2.70861,2.70861,9130000.0
2007-07-16 20:14:00,2.71677,2.71677,2.71269,2.71269,7500000.0
2007-07-16 20:15:00,2.71684,2.71684,2.71136,2.7126,6500000.0
2007-07-16 20:16:00,2.71777,2.71777,2.71186,2.71416,7750000.0
2007-07-16 20:17:00,2.71482,2.71729,2.7132,2.7132,7000000.0
2007-07-16 20:19:00,2.71671,2.71728,2.71483,2.71483,12250000.0
2007-07-16 20:20:00,2.71647,2.71733,2.71433,2.71433,5250000.0
2007-07-16 20:22:00,2.71448,2.71702,2.71448,2.71671,7880000.0
2007-07-16 20:23:00,2.71466,2.71575,2.71435,2.71473,7750000.0
2007-07-16 20:24:00,2.71636,2.71636,2.70686,2.71427,8750000.0
2007-07-16 20:25:00,2.71474,2.71529,2.70761,2.71529,11510000.0
2007-07-16 20:26:00,2.7114,2.71485,2.70816,2.71485,8630000.0
2007-07-16 20:27:00,2.71364,2.71631,2.7132,2.71615,10750000.0
2007-07-16 20:28:00,2.71302,2.71554,2.71102,2.71554,13750000.0
2007-07-16 20:29:00,2.71357,2.71489,2.71172,2.71489,5630000.0
2007-07-16 20:30:00,2.71496,2.7156,2.71207,2.71257,8500000.0
2007-07-16 20:32:00,2.71525,2.71525,2.70917,2.71135,14750000.0
2007-07-16 20:33:00,2.71438,2.71516,2.71004,2.71516,10880000.0
2007-07-16 20:34:00,2.7102,2.71543,2.70975,2.71541,5500000.0
2007-07-16 20:35:00,2.71319,2.71547,2.71065,2.71231,13380000.0
2007-07-16 20:36:00,2.71267,2.7159,2.71267,2.71441,11130000.0
2007-07-16 20:37:00,2.71381,2.71516,2.70965,2.71178,8500000.0
2007-07-16 20:38:00,2.71553,2.71583,2.71521,2.71521,7380000.0
2007-07-16 20:40:00,2.71191,2.71684,2.71191,2.71444,5500000.0
2007-07-16 20:41:00,2.71476,2.71602,2.70915,2.7145,10750000.0
2007-07-16 20:42:00,2.71583,2.71583,2.71111,2.71576,8880000.0
2007-07-16 20:43:00,2.71419,2.71677,2.71017,2.7165,10750000.0
2007-07-16 20:44:00,2.7111,2.71588,2.71077,2.71309,6630000.0
2007-07-16 20:45:00,2.71627,2.71627,2.70931,2.70931,13000000.0
2007-07-16 20:46:00,2.71332,2.71514,2.70881,2.70881,9130000.0
2007-07-16 20:47:00,2.71464,2.71471,2.71291,2.71291,6750000.0
2007-07-16 20:48:00,2.71493,2.71493,2.71065,2.71437,6750000.0
2007-07-16 20:49:00,2.71262,2.71405,2.70953,2.71143,11630000.0
2007-07-16 20:50:00,2.71438,2.71558,2.71193,2.71193,8750000.0
2007-07-16 20:51:00,2.71498,2.71498,2.7116,2.71391,6250000.0
2007-07-16 20:52:00,2.71503,2.71543,2.70758,2.712,8500000.0
2007-07-16 20:53:00,2.71453,2.71536,2.71108,2.71126,10500000.0
2007-07-16 20:55:00,2.71521,2.7154,2.71175,2.71521,13510000.0
2007-07-16 20:56:00,2.71522,2.71568,2.71333,2.71568,9380000.0
2007-07-16 20:58:00,2.71511,2.71557,2.71327,2.71511,6510000.0
2007-07-16 20:59:00,2.71477,2.71477,2.70788,2.71415,5250000.0
2007-07-16 21:00:00,2.71526,2.71526,2.71208,2.71386,5630000.0
2007-07-16 21:01:00,2.71446,2.71446,2.70588,2.70867,7750000.0
2007-07-16 21:03:00,2.71319,2.71479,2.70879,2.71353,7880000.0
2007-07-16 21:04:00,2.71156,2.71469,2.71156,2.71344,5630000.0
2007-07-16 21:05:00,2.71383,2.71428,2.71299,2.71428,13000000.0
2007-07-16 21:06:00,2.71495,2.71495,2.70962,2.71392,14250000.0
2007-07-16 21:07:00,2.71265,2.7152,2.71265,2.71469,8000000.0
2007-07-16 21:08:00,2.71288,2.71472,2.71048,2.71288,7380000.0
2007-07-16 21:09:00,2.71543,2.71543,2.71127,2.71127,5750000.0
2007-07-16 21:10:00,2.71176,2.71465,2.70944,2.71165,7750000.0
2007-07-16 21:11:00,2.71082,2.71453,2.70954,2.71174,9500000.0
2007-07-16 21:12:00,2.71453,2.71453,2.71187,2.71247,8380000.0
2007-07-16 21:13:00,2.71417,2.71417,2.70787,2.71082,6000000.0
2007-07-16 21:14:00,2.71395,2.7158,2.71175,2.7151,14500000.0
2007-07-16 21:15:00,2.71296,2.71462,2.70664,2.70664,6010000.0
2007-07-16 21:16:00,2.7155,2.7155,2.71084,2.71084,9630000.0
2007-07-16 21:17:00,2.71411,2.71483,2.71228,2.71403,10380000.0
2007-07-16 21:19:00,2.71462,2.71463,2.71213,2.71373,7000000.0
2007-07-16 21:20:00,2.71072,2.71349,2.70877,2.71086,9250000.0
2007-07-16 21:21:00,2.71427,2.71427,2.70949,2.71085,7000000.0
2007-07-16 21:22:00,2.71461,2.71505,2.70915,2.71328,7500000.0
2007-07-16 21:23:00,2.712,2.71511,2.71112,2.71511,5630000.0
2007-07-16 21:24:00,2.71067,2.71505,2.71067,2.71471,9380000.0
2007-07-16 21:26:00,2.71191,2.71459,2.70992,2.71381,7000000.0
2007-07-16 21:27:00,2.71552,2.71552,2.71552,2.71552,750000.0
2007-07-16 21:28:00,2.71497,2.71497,2.71035,2.71297,9380000.0
2007-07-16 21:29:00,2.71061,2.71469,2.71061,2.71119,6500000.0
2007-07-16 21:30:00,2.71264,2.71448,2.7121,2.7121,6500000.0
2007-07-16 21:31:00,2.71371,2.71452,2.712,2.71448,6010000.0
2007-07-16 21:32:00,2.71415,2.71483,2.71015,2.71015,9130000.0
2007-07-16 21:33:00,2.71081,2.71133,2.70737,2.70747,6000000.0
2007-07-16 21:34:00,2.71333,2.71569,2.71166,2.71167,6250000.0
2007-07-16 21:35:00,2.71245,2.71446,2.71085,2.71446,6750000.0
2007-07-16 21:36:00,2.71215,2.71576,2.70952,2.71576,11250000.0
2007-07-16 21:37:00,2.71327,2.71504,2.71196,2.71196,9880000.0
2007-07-16 21:38:00,2.71257,2.71377,2.71123,2.71377,8640000.0
2007-07-16 21:39:00,2.71277,2.71378,2.71116,2.71301,8130000.0
2007-07-16 21:40:00,2.71123,2.71489,2.70966,2.71392,8500000.0
2007-07-16 21:41:00,2.70748,2.71436,2.70748,2.71167,7750000.0
2007-07-16 21:42:00,2.71443,2.71443,2.70764,2.71067,7250000.0
2007-07-16 21:44:00,2.7131,2.71428,2.71038,2.71163,4880000.0
2007-07-16 21:45:00,2.71217,2.71357,2.70898,2.71093,11010000.0
2007-07-16 21:46:00,2.71116,2.71398,2.71116,2.71398,5500000.0
2007-07-16 21:47:00,2.71239,2.71435,2.70943,2.71097,9500000.0
2007-07-16 21:48:00,2.71376,2.71376,2.71094,2.71094,7750000.0
2007-07-16 21:49:00,2.71384,2.71427,2.71239,2.71348,7750000.0
2007-07-16 21:50:00,2.71493,2.71493,2.71028,2.71081,7880000.0
2007-07-16 21:51:00,2.71253,2.7137,2.70886,2.70886,6130000.0
2007-07-16 21:52:00,2.71143,2.71346,2.7086,2.7086,6880000.0
2007-07-16 21:53:00,2.71047,2.71356,2.70976,2.71356,7630000.0
2007-07-16 21:54:00,2.71255,2.71415,2.71101,2.71101,5130000.0
2007-07-16 21:55:00,2.71092,2.71476,2.71073,2.71095,9750000.0
2007-07-16 21:56:00,2.71402,2.71402,2.70825,2.70868,3250000.0
2007-07-16 21:57:00,2.71451,2.71497,2.7144,2.71451,6500000.0
2007-07-16 21:58:00,2.71155,2.71483,2.70884,2.70884,8500000.0
2007-07-16 21:59:00,2.71521,2.71521,2.70723,2.71125,10500000.0
2007-07-16 22:00:00,2.71264,2.71363,2.71223,2.71313,6380000.0
2007-07-16 22:01:00,2.71159,2.71504,2.71121,2.71504,8250000.0
2007-07-16 22:02:00,2.71269,2.71451,2.71196,2.71196,5250000.0
2007-07-16 22:03:00,2.71222,2.7149,2.70916,2.7149,12630000.0
2007-07-16 22:05:00,2.71473,2.71473,2.71473,2.71473,750000.0
2007-07-16 22:06:00,2.71252,2.71534,2.71252,2.71493,5880000.0
2007-07-16 22:07:00,2.71399,2.71521,2.71049,2.71468,11260000.0
2007-07-16 22:08:00,2.71216,2.71608,2.71078,2.71078,8750000.0
2007-07-16 22:09:00,2.71171,2.71585,2.71171,2.71548,6510000.0
2007-07-16 22:10:00,2.71115,2.71476,2.71115,2.71187,6130000.0
2007-07-16 22:11:00,2.71401,2.71492,2.71137,2.71137,8000000.0
2007-07-16 22:12:00,2.71472,2.71502,2.71204,2.7138,7880000.0
2007-07-16 22:13:00,2.71399,2.7151,2.71247,2.7151,5750000.0
2007-07-16 22:14:00,2.71339,2.71465,2.70912,2.71437,8250000.0
2007-07-16 22:15:00,2.71567,2.71588,2.71159,2.71209,7760000.0
2007-07-16 22:16:00,2.71417,2.71561,2.71128,2.71489,8000000.0
2007-07-16 22:17:00,2.71231,2.71529,2.70922,2.71529,9000000.0
2007-07-16 22:18:00,2.71502,2.7154,2.71113,2.71436,5750000.0
2007-07-16 22:19:00,2.71219,2.71406,2.70853,2.71119,5750000.0
2007-07-16 22:20:00,2.71618,2.71618,2.71347,2.71571,9000000.0
2007-07-16 22:21:00,2.71512,2.71557,2.71319,2.71512,7000000.0
2007-07-16 22:22:00,2.71474,2.71474,2.71055,2.71219,7250000.0
2007-07-16 22:23:00,2.71643,2.71643,2.71308,2.71581,5880000.0
2007-07-16 22:24:00,2.71462,2.71639,2.70839,2.71611,7510000.0
2007-07-16 22:25:00,2.71663,2.71663,2.7149,2.71657,5880000.0
2007-07-16 22:26:00,2.71681,2.71737,2.71616,2.71682,7000000.0
2007-07-16 22:27:00,2.71433,2.71726,2.71273,2.71668,7880000.0
2007-07-16 22:28:00,2.7154,2.71649,2.71292,2.71646,5750000.0
2007-07-16 22:29:00,2.71661,2.71717,2.7133,2.71675,9000000.0
2007-07-16 22:30:00,2.7144,2.71598,2.71153,2.7134,7630000.0
2007-07-16 22:31:00,2.71461,2.71522,2.71137,2.7146,6130000.0
2007-07-16 22:33:00,2.71174,2.7151,2.71128,2.71128,7750000.0
2007-07-16 22:34:00,2.71294,2.71563,2.7126,2.71389,6760000.0
2007-07-16 22:35:00,2.71628,2.71631,2.71404,2.71515,8000000.0
2007-07-16 22:36:00,2.71389,2.71421,2.71008,2.71421,11510000.0
2007-07-16 22:37:00,2.71275,2.71664,2.71157,2.71396,9000000.0
2007-07-16 22:38:00,2.71319,2.71544,2.71319,2.71381,6250000.0
2007-07-16 22:39:00,2.71623,2.71648,2.7106,2.71558,7630000.0
2007-07-16 22:40:00,2.71534,2.71634,2.71265,2.71334,9000000.0
2007-07-16 22:41:00,2.71542,2.7162,2.71237,2.71607,11500000.0
2007-07-16 22:42:00,2.71566,2.71591,2.71369,2.71369,11880000.0
2007-07-16 22:43:00,2.71441,2.71557,2.71137,2.71336,9750000.0
2007-07-16 22:44:00,2.7152,2.71522,2.71303,2.71352,4500000.0
2007-07-16 22:45:00,2.71434,2.71628,2.71416,2.71549,8750000.0
2007-07-16 22:46:00,2.71541,2.7159,2.71085,2.71455,9750000.0
2007-07-16 22:47:00,2.7134,2.71631,2.7134,2.71631,6510000.0
2007-07-16 22:49:00,2.71322,2.7159,2.71011,2.71329,6630000.0
2007-07-16 22:50:00,2.71478,2.71482,2.71303,2.71323,6880000.0
2007-07-16 22:51:00,2.71661,2.71693,2.71533,2.71693,7130000.0
2007-07-16 22:52:00,2.71544,2.71544,2.71104,2.714,5130000.0
2007-07-16 22:53:00,2.7148,2.71584,2.71179,2.71557,9000000.0
2007-07-16 22:54:00,2.71438,2.71521,2.71091,2.71506,8880000.0
2007-07-16 22:55:00,2.71487,2.71567,2.71205,2.71519,7750000.0
2007-07-16 22:56:00,2.71662,2.71698,2.71632,2.71698,8130000.0
2007-07-16 22:57:00,2.71661,2.71718,2.71162,2.71478,9000000.0
2007-07-16 22:59:00,2.71685,2.71742,2.71362,2.71742,6380000.0
2007-07-16 23:00:00,2.71492,2.71567,2.71106,2.71538,13630000.0
2007-07-16 23:01:00,2.71589,2.71589,2.71394,2.71449,8000000.0
2007-07-16 23:02:00,2.71151,2.71573,2.71151,2.71573,12140000.0
2007-07-16 23:03:00,2.71556,2.71763,2.71426,2.71539,6250000.0
2007-07-16 23:04:00,2.7149,2.71654,2.71378,2.71535,10630000.0
2007-07-16 23:05:00,2.71466,2.71672,2.71447,2.71608,11500000.0
2007-07-16 23:06:00,2.71543,2.71543,2.71355,2.71355,7380000.0
2007-07-16 23:07:00,2.71173,2.71522,2.71167,2.71333,9750000.0
2007-07-16 23:09:00,2.71338,2.71513,2.71185,2.71501,16750000.0
2007-07-16 23:10:00,2.71471,2.71471,2.71471,2.71471,1000000.0
2007-07-16 23:12:00,2.71491,2.71532,2.71417,2.71492,7250000.0
2007-07-16 23:14:00,2.71647,2.71672,2.71508,2.71671,6750000.0
2007-07-16 23:15:00,2.71721,2.71721,2.71326,2.71326,15250000.0
2007-07-16 23:16:00,2.71501,2.71629,2.71319,2.71319,10250000.0
2007-07-16 23:17:00,2.71552,2.71562,2.71072,2.71516,9500000.0
2007-07-16 23:19:00,2.71321,2.71698,2.71321,2.71432,6260000.0
2007-07-16 23:20:00,2.71522,2.71644,2.71012,2.71644,9500000.0
2007-07-16 23:21:00,2.71396,2.71607,2.71396,2.71591,9000000.0
2007-07-16 23:22:00,2.71185,2.71572,2.71185,2.71528,5630000.0
2007-07-16 23:23:00,2.71612,2.71612,2.71342,2.71532,9500000.0
2007-07-16 23:25:00,2.71542,2.71608,2.71356,2.71375,6000000.0
2007-07-16 23:26:00,2.715,2.71654,2.71305,2.71402,8760000.0
2007-07-16 23:27:00,2.71255,2.7175,2.71255,2.71552,6250000.0
2007-07-16 23:28:00,2.71432,2.71657,2.71207,2.71657,7250000.0
2007-07-16 23:29:00,2.71533,2.71656,2.71064,2.71656,11250000.0
2007-07-16 23:30:00,2.71623,2.71623,2.70829,2.71442,11000000.0
2007-07-16 23:32:00,2.71504,2.71683,2.71384,2.71586,5250000.0
2007-07-16 23:33:00,2.71541,2.71604,2.71116,2.71604,7250000.0
2007-07-16 23:34:00,2.71469,2.71705,2.71231,2.71392,8250000.0
2007-07-16 23:35:00,2.71455,2.71623,2.71274,2.71623,7250000.0
2007-07-16 23:36:00,2.71548,2.7162,2.71194,2.71358,10760000.0
2007-07-16 23:37:00,2.71613,2.71735,2.71497,2.71735,11000000.0
2007-07-16 23:38:00,2.71594,2.71595,2.71481,2.71481,7250000.0
2007-07-16 23:39:00,2.71642,2.71642,2.71434,2.71609,7750000.0
2007-07-16 23:40:00,2.71441,2.7151,2.71063,2.71063,9000000.0
2007-07-16 23:41:00,2.71434,2.71597,2.71402,2.71402,7750000.0
2007-07-16 23:42:00,2.71602,2.71633,2.71181,2.71633,6880000.0
2007-07-16 23:43:00,2.71542,2.71629,2.71226,2.71226,9380000.0
2007-07-16 23:44:00,2.71082,2.7164,2.71082,2.71512,5750000.0
2007-07-16 23:45:00,2.71321,2.71634,2.71321,2.71393,6630000.0
2007-07-16 23:46:00,2.71577,2.71577,2.71132,2.714,7380000.0
2007-07-16 23:47:00,2.71427,2.71628,2.71427,2.71541,5750000.0
2007-07-16 23:48:00,2.71647,2.71673,2.71388,2.71673,9000000.0
2007-07-16 23:49:00,2.71435,2.71535,2.71297,2.71418,6250000.0
2007-07-16 23:50:00,2.71363,2.71524,2.71244,2.71393,7250000.0
2007-07-16 23:51:00,2.71492,2.71503,2.71048,2.71503,6630000.0
2007-07-16 23:53:00,2.71312,2.71477,2.71312,2.71477,1500000.0
2007-07-16 23:54:00,2.71477,2.71477,2.71477,2.71477,750000.0
2007-07-16 23:56:00,2.71672,2.71697,2.71268,2.71517,8750000.0
2007-07-16 23:58:00,2.71539,2.71682,2.7133,2.71396,6880000.0
2007-07-16 23:59:00,2.71117,2.71697,2.71117,2.71506,7000000.0
2007-07-17 00:00:00,2.71624,2.71624,2.71278,2.71506,12000000.0
2007-07-17 00:01:00,2.71467,2.71601,2.71096,2.71601,7000000.0
2007-07-17 00:02:00,2.71374,2.71616,2.71293,2.71616,5500000.0
2007-07-17 00:03:00,2.71408,2.71593,2.71266,2.71391,5750000.0
2007-07-17 00:04:00,2.71514,2.7173,2.71309,2.71309,7750000.0
2007-07-17 00:05:00,2.71413,2.71621,2.71399,2.71578,8500000.0
2007-07-17 00:06:00,2.71613,2.71613,2.713,2.7148,8250000.0
2007-07-17 00:07:00,2.71465,2.71593,2.71185,2.7143,4750000.0
2007-07-17 00:08:00,2.71554,2.71717,2.71328,2.71441,12000000.0
2007-07-17 00:09:00,2.71262,2.71646,2.7126,2.7126,7500000.0
2007-07-17 00:10:00,2.714,2.71631,2.71292,2.71394,5750000.0
2007-07-17 00:11:00,2.717,2.717,2.7138,2.71471,10000000.0
2007-07-17 00:12:00,2.71409,2.71709,2.71216,2.71686,6250000.0
2007-07-17 00:13:00,2.71608,2.71663,2.7118,2.71607,8000000.0
2007-07-17 00:14:00,2.71324,2.71638,2.71324,2.71638,7000000.0
2007-07-17 00:16:00,2.71687,2.71708,2.7132,2.71691,8750000.0
2007-07-17 00:17:00,2.71522,2.71709,2.71253,2.71253,9250000.0
2007-07-17 00:19:00,2.71412,2.71553,2.71353,2.71539,6250000.0
2007-07-17 00:21:00,2.71684,2.71684,2.71101,2.71673,6250000.0
2007-07-17 00:22:00,2.71558,2.71667,2.7121,2.71667,7250000.0
2007-07-17 00:23:00,2.7155,2.71651,2.71252,2.71493,4880000.0
2007-07-17 00:24:00,2.7158,2.71729,2.71494,2.71646,10000000.0
2007-07-17 00:25:00,2.7147,2.71667,2.71434,2.71434,5250000.0
2007-07-17 00:26:00,2.71405,2.71809,2.71328,2.71809,7500000.0
2007-07-17 00:27:00,2.71491,2.71704,2.71384,2.71704,6250000.0
2007-07-17 00:28:00,2.71442,2.71639,2.7127,2.71502,6500000.0
2007-07-17 00:29:00,2.71111,2.71609,2.71111,2.71535,6000000.0
2007-07-17 00:30:00,2.71748,2.71754,2.71623,2.7169,8630000.0
2007-07-17 00:31:00,2.7152,2.71616,2.71299,2.71299,5250000.0
2007-07-17 00:32:00,2.71658,2.71695,2.71139,2.71695,6250000.0
2007-07-17 00:33:00,2.71617,2.71633,2.71238,2.71238,8250000.0
2007-07-17 00:34:00,2.71738,2.71738,2.71162,2.71494,7380000.0
2007-07-17 00:35:00,2.71431,2.71659,2.71099,2.71399,6250000.0
2007-07-17 00:36:00,2.71514,2.71607,2.71343,2.71503,5500000.0
2007-07-17 00:37:00,2.71401,2.71686,2.71064,2.71686,5750000.0
2007-07-17 00:38:00,2.71404,2.71531,2.7108,2.71418,6250000.0
2007-07-17 00:39:00,2.71739,2.71802,2.71387,2.71738,12000000.0
2007-07-17 00:40:00,2.71481,2.71652,2.71394,2.71652,5500000.0
2007-07-17 00:41:00,2.71489,2.71489,2.71153,2.71153,5630000.0
2007-07-17 00:42:00,2.71687,2.71687,2.71146,2.71468,8760000.0
2007-07-17 00:44:00,2.71641,2.71641,2.7088,2.7128,6250000.0
2007-07-17 00:45:00,2.71649,2.71654,2.71329,2.71507,9000000.0
2007-07-17 00:46:00,2.71061,2.71618,2.71061,2.71609,7250000.0
2007-07-17 00:47:00,2.71432,2.71617,2.71028,2.71345,5500000.0
2007-07-17 00:48:00,2.71677,2.71742,2.71468,2.71682,10500000.0
2007-07-17 00:50:00,2.71636,2.71636,2.71238,2.71238,8250000.0
2007-07-17 00:51:00,2.71374,2.71569,2.71042,2.71493,7000000.0
2007-07-17 00:52:00,2.71572,2.71692,2.71558,2.71681,10000000.0
2007-07-17 00:53:00,2.7141,2.71487,2.71143,2.71394,6500000.0
2007-07-17 00:54:00,2.71462,2.71528,2.70725,2.71528,9000000.0
2007-07-17 00:55:00,2.71488,2.71621,2.71276,2.71294,7750000.0
2007-07-17 00:56:00,2.71374,2.71481,2.71126,2.71481,7750000.0
2007-07-17 00:57:00,2.71484,2.71559,2.71342,2.71559,6250000.0
2007-07-17 00:58:00,2.71421,2.71624,2.71223,2.71443,12750000.0
2007-07-17 00:59:00,2.71544,2.71674,2.71196,2.71515,6000000.0
2007-07-17 01:01:00,2.7165,2.71662,2.71462,2.71662,5880000.0
2007-07-17 01:02:00,2.71371,2.71635,2.71312,2.71312,10630000.0
2007-07-17 01:03:00,2.71253,2.716,2.71253,2.71547,6000000.0
2007-07-17 01:04:00,2.71327,2.71469,2.71092,2.71373,7130000.0
2007-07-17 01:05:00,2.71463,2.71523,2.71025,2.71523,5500000.0
2007-07-17 01:06:00,2.71398,2.71508,2.71289,2.71419,5500000.0
2007-07-17 01:07:00,2.7159,2.71647,2.71412,2.71412,7750000.0
2007-07-17 01:08:00,2.71401,2.71401,2.70958,2.71391,8760000.0
2007-07-17 01:09:00,2.7133,2.71537,2.71047,2.71047,8880000.0
2007-07-17 01:10:00,2.71355,2.71496,2.71328,2.71414,5250000.0
2007-07-17 01:11:00,2.71418,2.71418,2.71105,2.71358,8250000.0
2007-07-17 01:12:00,2.71235,2.71596,2.71133,2.71524,8260000.0
2007-07-17 01:13:00,2.71443,2.71547,2.71312,2.71493,10380000.0
2007-07-17 01:14:00,2.71056,2.7159,2.71056,2.71585,5750000.0
2007-07-17 01:15:00,2.71126,2.71431,2.71126,2.71383,5250000.0
2007-07-17 01:16:00,2.71418,2.71513,2.71223,2.71223,6000000.0
2007-07-17 01:17:00,2.71494,2.71583,2.71173,2.71263,7130000.0
2007-07-17 01:18:00,2.71344,2.71547,2.71111,2.71203,8250000.0
2007-07-17 01:20:00,2.71462,2.71467,2.71092,2.71232,7500000.0
2007-07-17 01:21:00,2.71428,2.71505,2.70937,2.71505,8130000.0
2007-07-17 01:22:00,2.71552,2.71552,2.70662,2.71396,8630000.0
2007-07-17 01:23:00,2.71001,2.71567,2.71001,2.71456,7750000.0
2007-07-17 01:24:00,2.71307,2.71543,2.70962,2.71543,5130000.0
2007-07-17 01:25:00,2.71326,2.71531,2.71007,2.71103,7380000.0
2007-07-17 01:26:00,2.71298,2.71472,2.70998,2.70998,7380000.0
2007-07-17 01:28:00,2.71063,2.71419,2.71063,2.71258,5750000.0
2007-07-17 01:29:00,2.71335,2.71599,2.711,2.71599,7000000.0
2007-07-17 01:30:00,2.71531,2.71531,2.71017,2.71208,8380000.0
2007-07-17 01:31:00,2.71298,2.71539,2.71064,2.71272,7500000.0
2007-07-17 01:33:00,2.71493,2.71592,2.71195,2.71339,7250000.0
2007-07-17 01:34:00,2.71242,2.71415,2.71242,2.71415,1500000.0
2007-07-17 01:36:00,2.71463,2.71482,2.71073,2.71396,8250000.0
2007-07-17 01:37:00,2.71435,2.71504,2.71343,2.71498,6000000.0
2007-07-17 01:38:00,2.71194,2.71518,2.71142,2.71142,7250000.0
2007-07-17 01:39:00,2.71459,2.71471,2.71038,2.71447,5750000.0
2007-07-17 01:41:00,2.71425,2.71564,2.71101,2.71564,5750000.0
2007-07-17 01:42:00,2.71454,2.71484,2.70946,2.71087,8250000.0
2007-07-17 01:43:00,2.71447,2.71447,2.71196,2.71196,6500000.0
2007-07-17 01:44:00,2.71252,2.71497,2.71049,2.71278,6500000.0
2007-07-17 01:46:00,2.71263,2.71414,2.71172,2.71414,7500000.0
2007-07-17 01:47:00,2.71293,2.7143,2.70859,2.70898,5630000.0
2007-07-17 01:48:00,2.70974,2.71338,2.70974,2.71116,7250000.0
2007-07-17 01:49:00,2.71422,2.71422,2.70677,2.70677,7510000.0
2007-07-17 01:50:00,2.7138,2.71431,2.71057,2.71431,6500000.0
2007-07-17 01:51:00,2.71436,2.71436,2.70814,2.71286,5500000.0
2007-07-17 01:52:00,2.71292,2.71292,2.71226,2.71226,1500000.0
2007-07-17 01:53:00,2.71025,2.71498,2.70812,2.7124,12510000.0
2007-07-17 01:54:00,2.7131,2.71491,2.71118,2.71431,7130000.0
2007-07-17 01:55:00,2.70921,2.71554,2.70921,2.71283,8500000.0
2007-07-17 01:56:00,2.71235,2.71347,2.70932,2.71347,6380000.0
2007-07-17 01:57:00,2.71041,2.71438,2.71041,2.71227,7130000.0
2007-07-17 01:58:00,2.71415,2.71415,2.71145,2.71145,10500000.0
2007-07-17 02:00:00,2.71214,2.71405,2.71119,2.71119,6250000.0
2007-07-17 02:01:00,2.71256,2.71353,2.71058,2.71058,13630000.0
2007-07-17 02:02:00,2.71234,2.71442,2.71129,2.71129,10500000.0
2007-07-17 02:03:00,2.71196,2.71423,2.70925,2.71354,8250000.0
2007-07-17 02:04:00,2.71382,2.71399,2.70846,2.71374,13500000.0
2007-07-17 02:05:00,2.71179,2.71364,2.71169,2.71364,7750000.0
2007-07-17 02:06:00,2.71214,2.71417,2.71137,2.71137,7260000.0
2007-07-17 02:07:00,2.71094,2.71392,2.71007,2.71007,11630000.0
2007-07-17 02:08:00,2.71159,2.71315,2.7078,2.7078,10130000.0
2007-07-17 02:09:00,2.71391,2.71391,2.71122,2.71122,8630000.0
2007-07-17 02:10:00,2.71284,2.71455,2.71009,2.71435,6750000.0
2007-07-17 02:11:00,2.71237,2.71253,2.70849,2.71142,8380000.0
2007-07-17 02:12:00,2.71209,2.71433,2.70996,2.71124,10130000.0
2007-07-17 02:14:00,2.71312,2.71338,2.71122,2.71193,8630000.0
2007-07-17 02:15:00,2.71322,2.71387,2.71243,2.71318,6130000.0
2007-07-17 02:17:00,2.71331,2.71392,2.70973,2.70973,7750000.0
2007-07-17 02:18:00,2.71351,2.71615,2.71284,2.71284,5500000.0
2007-07-17 02:19:00,2.71203,2.71323,2.71042,2.71322,7500000.0
2007-07-17 02:20:00,2.71334,2.71373,2.70971,2.71164,7750000.0
2007-07-17 02:21:00,2.71265,2.71346,2.71196,2.71301,7750000.0
2007-07-17 02:22:00,2.71364,2.71456,2.70914,2.71198,8750000.0
2007-07-17 02:23:00,2.7118,2.71252,2.70905,2.71252,5250000.0
2007-07-17 02:24:00,2.71487,2.71487,2.71152,2.71431,6000000.0
2007-07-17 02:25:00,2.71238,2.71414,2.71002,2.71364,9250000.0
2007-07-17 02:27:00,2.71186,2.71336,2.71171,2.71171,9500000.0
2007-07-17 02:28:00,2.70928,2.71394,2.70928,2.71262,11750000.0
2007-07-17 02:30:00,2.713,2.71439,2.71202,2.71202,9750000.0
2007-07-17 02:31:00,2.71346,2.71408,2.71108,2.71359,6880000.0
2007-07-17 02:32:00,2.71225,2.71402,2.71108,2.71357,6500000.0
2007-07-17 02:33:00,2.71126,2.71401,2.71126,2.7138,5250000.0
2007-07-17 02:34:00,2.71186,2.71504,2.71106,2.71176,10500000.0
2007-07-17 02:35:00,2.71108,2.7135,2.70843,2.71174,8750000.0
2007-07-17 02:36:00,2.71289,2.71401,2.70998,2.71304,11880000.0
2007-07-17 02:37:00,2.70631,2.7128,2.70631,2.70749,12000000.0
2007-07-17 02:38:00,2.71333,2.71333,2.70887,2.71122,8630000.0
2007-07-17 02:39:00,2.711,2.71412,2.711,2.71374,6500000.0
2007-07-17 02:40:00,2.71195,2.71378,2.71078,2.71188,6000000.0
2007-07-17 02:41:00,2.70961,2.71317,2.70877,2.71317,8000000.0
2007-07-17 02:42:00,2.71231,2.714,2.71033,2.71033,9630000.0
2007-07-17 02:43:00,2.71491,2.715,2.71015,2.71413,8000000.0
2007-07-17 02:44:00,2.71399,2.71475,2.71031,2.71414,5250000.0
2007-07-17 02:45:00,2.71271,2.71623,2.71271,2.71623,14380000.0
2007-07-17 02:46:00,2.71515,2.7168,2.71231,2.71559,11130000.0
2007-07-17 02:47:00,2.71543,2.71589,2.71382,2.71531,7000000.0
2007-07-17 02:48:00,2.71402,2.71609,2.71335,2.71601,6250000.0
2007-07-17 02:49:00,2.71485,2.7153,2.71313,2.71437,6500000.0
2007-07-17 02:50:00,2.7113,2.7154,2.7113,2.71306,8750000.0
2007-07-17 02:51:00,2.71533,2.71533,2.71123,2.71472,8000000.0
2007-07-17 02:52:00,2.71013,2.71571,2.71013,2.71118,6250000.0
2007-07-17 02:53:00,2.71492,2.7155,2.71403,2.7144,7500000.0
2007-07-17 02:54:00,2.71568,2.71638,2.71233,2.71441,9000000.0
2007-07-17 02:55:00,2.71364,2.71613,2.70969,2.713,15380000.0
2007-07-17 02:56:00,2.71493,2.71566,2.71144,2.71277,9250000.0
2007-07-17 02:57:00,2.71248,2.71497,2.71127,2.71422,6250000.0
2007-07-17 02:58:00,2.70937,2.71496,2.70897,2.71496,6750000.0
2007-07-17 02:59:00,2.71447,2.71546,2.71114,2.71114,11130000.0
2007-07-17 03:00:00,2.7128,2.71491,2.71084,2.7143,8000000.0
2007-07-17 03:01:00,2.7125,2.71428,2.71116,2.71351,8500000.0
2007-07-17 03:02:00,2.71249,2.71511,2.70981,2.71278,8750000.0
2007-07-17 03:03:00,2.71323,2.71464,2.7126,2.71463,5250000.0
2007-07-17 03:04:00,2.71219,2.71618,2.71193,2.71193,9880000.0
2007-07-17 03:05:00,2.71233,2.71561,2.71233,2.71561,5500000.0
2007-07-17 03:06:00,2.71528,2.71528,2.71127,2.71495,9380000.0
2007-07-17 03:07:00,2.71403,2.71403,2.71044,2.71044,5750000.0
2007-07-17 03:08:00,2.71451,2.71462,2.711,2.711,7750000.0
2007-07-17 03:09:00,2.71464,2.71556,2.71062,2.71363,7000000.0
2007-07-17 03:10:00,2.71395,2.71517,2.7126,2.71474,9750000.0
2007-07-17 03:11:00,2.71497,2.71497,2.71058,2.71058,6130000.0
2007-07-17 03:13:00,2.71297,2.71542,2.71268,2.71482,10760000.0
2007-07-17 03:14:00,2.71461,2.71485,2.7113,2.71318,6500000.0
2007-07-17 03:15:00,2.71549,2.71549,2.71247,2.71247,5500000.0
2007-07-17 03:16:00,2.71492,2.71492,2.70875,2.70875,10750000.0
2007-07-17 03:17:00,2.71113,2.71507,2.7111,2.71507,6130000.0
2007-07-17 03:19:00,2.71457,2.71473,2.7112,2.71452,5750000.0
2007-07-17 03:20:00,2.7109,2.7159,2.70998,2.7159,7250000.0
2007-07-17 03:21:00,2.71543,2.71593,2.71232,2.71494,10000000.0
2007-07-17 03:22:00,2.71298,2.71543,2.7113,2.71493,10500000.0
2007-07-17 03:23:00,2.71369,2.71593,2.71208,2.71523,9000000.0
2007-07-17 03:24:00,2.71463,2.71463,2.71159,2.71341,8750000.0
2007-07-17 03:25:00,2.71358,2.71547,2.71197,2.71326,9750000.0
2007-07-17 03:26:00,2.71422,2.71481,2.71113,2.71481,6000000.0
2007-07-17 03:27:00,2.71318,2.71401,2.71097,2.71391,7000000.0
2007-07-17 03:29:00,2.71447,2.7159,2.71222,2.71282,7500000.0
2007-07-17 03:30:00,2.71254,2.715,2.71227,2.71388,7250000.0
2007-07-17 03:31:00,2.71093,2.71538,2.7102,2.71343,7760000.0
2007-07-17 03:32:00,2.7145,2.71511,2.71179,2.71441,11500000.0
2007-07-17 03:33:00,2.71387,2.71594,2.7106,2.71378,5880000.0
2007-07-17 03:34:00,2.71459,2.71502,2.71459,2.71502,1750000.0
2007-07-17 03:35:00,2.71459,2.71462,2.70903,2.71462,8880000.0
2007-07-17 03:36:00,2.71445,2.71596,2.7122,2.71221,7500000.0
2007-07-17 03:37:00,2.71446,2.71619,2.71338,2.71607,8500000.0
2007-07-17 03:38:00,2.71365,2.71536,2.71002,2.71182,10750000.0
2007-07-17 03:39:00,2.71419,2.71642,2.71107,2.71642,11000000.0
2007-07-17 03:40:00,2.71128,2.71501,2.71128,2.71336,8250000.0
2007-07-17 03:41:00,2.71573,2.71657,2.71236,2.71657,7750000.0
2007-07-17 03:42:00,2.71522,2.71522,2.711,2.711,5750000.0
2007-07-17 03:43:00,2.71396,2.71593,2.71126,2.71327,9500000.0
2007-07-17 03:44:00,2.71322,2.71562,2.71317,2.71427,9260000.0
2007-07-17 03:45:00,2.71488,2.71639,2.71051,2.71639,12380000.0
2007-07-17 03:46:00,2.71361,2.71609,2.71185,2.71185,6250000.0
2007-07-17 03:47:00,2.71469,2.71544,2.71133,2.71133,11000000.0
2007-07-17 03:48:00,2.71263,2.71541,2.71263,2.71366,8000000.0
2007-07-17 03:49:00,2.71466,2.71502,2.71182,2.71182,6380000.0
2007-07-17 03:50:00,2.71502,2.71555,2.71182,2.71477,6630000.0
2007-07-17 03:52:00,2.71492,2.71586,2.70899,2.70899,8000000.0
2007-07-17 03:53:00,2.71709,2.71722,2.71542,2.71721,10000000.0
2007-07-17 03:55:00,2.71617,2.71778,2.71533,2.71617,11000000.0
2007-07-17 03:57:00,2.71673,2.71673,2.713,2.71459,9630000.0
2007-07-17 03:58:00,2.71408,2.71619,2.71269,2.71619,6250000.0
2007-07-17 04:00:00,2.7165,2.7165,2.71374,2.71547,7880000.0
2007-07-17 04:01:00,2.71464,2.71464,2.71135,2.71286,8630000.0
2007-07-17 04:02:00,2.71646,2.71646,2.71061,2.71314,9500000.0
2007-07-17 04:03:00,2.71301,2.71676,2.71024,2.71676,12630000.0
2007-07-17 04:05:00,2.71442,2.7156,2.71112,2.71509,6250000.0
2007-07-17 04:06:00,2.71352,2.7159,2.71303,2.71478,7130000.0
2007-07-17 04:07:00,2.71335,2.71653,2.71335,2.71368,6250000.0
2007-07-17 04:08:00,2.71609,2.71609,2.71198,2.71435,6630000.0
2007-07-17 04:09:00,2.70868,2.71445,2.70868,2.71426,9010000.0
2007-07-17 04:10:00,2.71583,2.71583,2.71322,2.71322,5500000.0
2007-07-17 04:11:00,2.71609,2.71609,2.71153,2.71563,6250000.0
2007-07-17 04:12:00,2.71468,2.71544,2.71178,2.71498,7250000.0
2007-07-17 04:13:00,2.71273,2.71465,2.71095,2.71461,6380000.0
2007-07-17 04:15:00,2.71523,2.71523,2.71297,2.7146,8250000.0
2007-07-17 04:16:00,2.71356,2.71461,2.71295,2.71295,6880000.0
2007-07-17 04:17:00,2.71362,2.71553,2.71039,2.71295,7130000.0
2007-07-17 04:18:00,2.71585,2.71586,2.71137,2.71172,6260000.0
2007-07-17 04:19:00,2.71287,2.71529,2.71287,2.71507,10750000.0
2007-07-17 04:20:00,2.71469,2.71473,2.71196,2.71196,7380000.0
2007-07-17 04:21:00,2.71527,2.71527,2.71131,2.71227,10250000.0
2007-07-17 04:22:00,2.71228,2.71486,2.71148,2.71486,7500000.0
2007-07-17 04:23:00,2.71399,2.71415,2.71122,2.71367,5250000.0
2007-07-17 04:24:00,2.71435,2.71479,2.71267,2.71447,10750000.0
2007-07-17 04:25:00,2.7142,2.71533,2.71047,2.71443,9500000.0
2007-07-17 04:26:00,2.71402,2.71514,2.71067,2.71281,7000000.0
2007-07-17 04:27:00,2.71485,2.71485,2.71148,2.71303,5880000.0
2007-07-17 04:28:00,2.71543,2.71543,2.71248,2.71442,8750000.0
2007-07-17 04:29:00,2.71338,2.71508,2.71126,2.71508,12750000.0
2007-07-17 04:30:00,2.7135,2.7158,2.7128,2.7128,8630000.0
2007-07-17 04:31:00,2.71262,2.71497,2.71242,2.71345,6750000.0
2007-07-17 04:32:00,2.71443,2.71477,2.71082,2.71476,9000000.0
2007-07-17 04:33:00,2.71197,2.716,2.71197,2.7145,8000000.0
2007-07-17 04:34:00,2.71225,2.71522,2.71039,2.7131,10500000.0
2007-07-17 04:35:00,2.71098,2.71429,2.71098,2.71408,6750000.0
2007-07-17 04:36:00,2.71417,2.71484,2.70965,2.71328,7250000.0
2007-07-17 04:37:00,2.71469,2.71477,2.71203,2.71203,5750000.0
2007-07-17 04:38:00,2.71439,2.7148,2.71192,2.71192,5250000.0
2007-07-17 04:39:00,2.71141,2.71443,2.71141,2.71412,5500000.0
2007-07-17 04:40:00,2.71243,2.71386,2.71189,2.71303,6000000.0
2007-07-17 04:41:00,2.71213,2.71487,2.71213,2.71428,6380000.0
2007-07-17 04:42:00,2.71442,2.71442,2.71238,2.71238,5750000.0
2007-07-17 04:44:00,2.71399,2.71686,2.71081,2.71081,10880000.0
2007-07-17 04:45:00,2.71347,2.71512,2.71347,2.71497,6630000.0
2007-07-17 04:46:00,2.71411,2.71411,2.71044,2.7137,6750000.0
2007-07-17 04:47:00,2.71067,2.71413,2.71067,2.71352,7630000.0
2007-07-17 04:49:00,2.71168,2.71378,2.71168,2.71378,8260000.0
2007-07-17 04:51:00,2.71533,2.71533,2.71095,2.71358,8250000.0
2007-07-17 04:52:00,2.71256,2.71422,2.71012,2.71012,7750000.0
2007-07-17 04:53:00,2.71525,2.71525,2.70994,2.71187,5500000.0
2007-07-17 04:54:00,2.71422,2.71422,2.71133,2.71372,8500000.0
2007-07-17 04:56:00,2.71408,2.71534,2.71192,2.71413,9750000.0
2007-07-17 04:57:00,2.71033,2.71423,2.71033,2.71033,6000000.0
2007-07-17 04:58:00,2.7132,2.71449,2.71201,2.71399,8250000.0
2007-07-17 04:59:00,2.71284,2.71501,2.71157,2.71292,7500000.0
2007-07-17 05:00:00,2.71393,2.71509,2.70924,2.71355,8750000.0
2007-07-17 05:01:00,2.71208,2.71403,2.71068,2.71372,5250000.0
2007-07-17 05:02:00,2.71135,2.71308,2.70946,2.71188,5500000.0
2007-07-17 05:03:00,2.7121,2.71355,2.71022,2.71271,7750000.0
2007-07-17 05:04:00,2.71057,2.71378,2.71057,2.71311,6750000.0
2007-07-17 05:05:00,2.71237,2.71383,2.70888,2.71215,11250000.0
2007-07-17 05:06:00,2.7133,2.7133,2.71203,2.71296,5630000.0
2007-07-17 05:07:00,2.71291,2.71294,2.70975,2.71012,7000000.0
2007-07-17 05:09:00,2.71265,2.71409,2.70952,2.71165,12000000.0
2007-07-17 05:10:00,2.70963,2.71307,2.70937,2.71307,6750000.0
2007-07-17 05:11:00,2.71241,2.71327,2.71053,2.71327,11010000.0
2007-07-17 05:12:00,2.71329,2.71352,2.70812,2.71334,5880000.0
2007-07-17 05:13:00,2.71125,2.71526,2.71125,2.71243,10000000.0
2007-07-17 05:14:00,2.71252,2.71402,2.71089,2.71158,7000000.0
2007-07-17 05:15:00,2.71062,2.71341,2.70898,2.71071,9000000.0
2007-07-17 05:16:00,2.71291,2.71357,2.71171,2.71171,4750000.0
2007-07-17 05:17:00,2.71246,2.71316,2.70904,2.70904,5500000.0
2007-07-17 05:18:00,2.71262,2.71323,2.70922,2.70922,7010000.0
2007-07-17 05:19:00,2.71337,2.71337,2.70944,2.7106,11250000.0
2007-07-17 05:20:00,2.70948,2.71347,2.70948,2.71078,5630000.0
2007-07-17 05:21:00,2.71089,2.71396,2.71089,2.71131,6250000.0
2007-07-17 05:22:00,2.71425,2.71425,2.70784,2.71109,8000000.0
2007-07-17 05:23:00,2.71121,2.71274,2.70996,2.71197,11880000.0
2007-07-17 05:24:00,2.71219,2.71429,2.7047,2.7047,7000000.0
2007-07-17 05:25:00,2.71222,2.71282,2.70727,2.71057,8880000.0
2007-07-17 05:26:00,2.71128,2.71301,2.71024,2.71192,9130000.0
2007-07-17 05:27:00,2.71258,2.71342,2.70938,2.71293,8260000.0
2007-07-17 05:28:00,2.70949,2.71234,2.70935,2.70935,11500000.0
2007-07-17 05:29:00,2.71198,2.71337,2.70905,2.70911,8130000.0
2007-07-17 05:30:00,2.71326,2.71326,2.70716,2.71225,6750000.0
2007-07-17 05:31:00,2.71344,2.71416,2.71057,2.71416,7500000.0
2007-07-17 05:32:00,2.71045,2.71368,2.70958,2.71007,8000000.0
2007-07-17 05:33:00,2.71262,2.71303,2.7098,2.71202,7130000.0
2007-07-17 05:35:00,2.71287,2.71287,2.70952,2.71048,6760000.0
2007-07-17 05:36:00,2.71232,2.71277,2.7086,2.71232,10130000.0
2007-07-17 05:37:00,2.71378,2.71379,2.71004,2.71351,6750000.0
2007-07-17 05:38:00,2.71286,2.71351,2.71103,2.71351,6500000.0
2007-07-17 05:39:00,2.70902,2.71308,2.70902,2.71301,9250000.0
2007-07-17 05:40:00,2.71162,2.7132,2.70915,2.70915,8250000.0
2007-07-17 05:41:00,2.7111,2.71387,2.71005,2.71311,12880000.0
2007-07-17 05:42:00,2.71182,2.71294,2.70756,2.71198,9250000.0
2007-07-17 05:43:00,2.71069,2.7114,2.70939,2.7114,6630000.0
2007-07-17 05:44:00,2.71429,2.71434,2.70957,2.7129,13750000.0
2007-07-17 05:45:00,2.71066,2.71284,2.70923,2.70923,5500000.0
2007-07-17 05:46:00,2.71211,2.71212,2.70898,2.71212,7750000.0
2007-07-17 05:47:00,2.71028,2.71301,2.7099,2.71117,12000000.0
2007-07-17 05:48:00,2.71193,2.71355,2.70841,2.70871,5630000.0
2007-07-17 05:49:00,2.7063,2.71278,2.7063,2.71141,11250000.0
2007-07-17 05:50:00,2.71121,2.71289,2.70787,2.71004,9380000.0
2007-07-17 05:51:00,2.71116,2.71184,2.70933,2.71184,9750000.0
2007-07-17 05:52:00,2.70833,2.71311,2.70801,2.70911,7880000.0
2007-07-17 05:53:00,2.71156,2.71267,2.70993,2.70997,5500000.0
2007-07-17 05:54:00,2.70815,2.71181,2.70815,2.71173,5630000.0
2007-07-17 05:55:00,2.71086,2.71297,2.70956,2.71216,11500000.0
2007-07-17 05:56:00,2.71357,2.71359,2.70948,2.70948,8250000.0
2007-07-17 05:58:00,2.7123,2.71259,2.7094,2.71036,5500000.0
2007-07-17 05:59:00,2.71126,2.71283,2.71058,2.71108,5130000.0
2007-07-17 06:00:00,2.71197,2.71197,2.70653,2.70653,10750000.0
2007-07-17 06:01:00,2.71168,2.71289,2.70693,2.70967,5250000.0
2007-07-17 06:03:00,2.71298,2.7136,2.70974,2.71232,5750000.0
2007-07-17 06:04:00,2.7107,2.71307,2.7107,2.71307,7750000.0
2007-07-17 06:05:00,2.71215,2.71266,2.70982,2.71174,7000000.0
2007-07-17 06:06:00,2.70867,2.71358,2.70867,2.71222,9130000.0
2007-07-17 06:07:00,2.71025,2.71205,2.70939,2.71156,7250000.0
2007-07-17 06:08:00,2.71273,2.71302,2.7083,2.70947,7260000.0
2007-07-17 06:09:00,2.71262,2.71283,2.70665,2.70665,6750000.0
2007-07-17 06:10:00,2.71224,2.71364,2.70843,2.71103,10130000.0
2007-07-17 06:11:00,2.71175,2.71366,2.70909,2.71058,8250000.0
2007-07-17 06:12:00,2.71369,2.71379,2.70974,2.71224,9630000.0
2007-07-17 06:14:00,2.7131,2.71341,2.70962,2.71174,8130000.0
2007-07-17 06:15:00,2.71186,2.71439,2.71112,2.71112,5500000.0
2007-07-17 06:16:00,2.71225,2.7138,2.71008,2.7138,9630000.0
2007-07-17 06:17:00,2.71257,2.71272,2.70999,2.71003,5880000.0
2007-07-17 06:18:00,2.71131,2.71306,2.70779,2.71067,8250000.0
2007-07-17 06:19:00,2.71172,2.71211,2.70715,2.70715,8750000.0
2007-07-17 06:20:00,2.71197,2.71262,2.70731,2.70731,7750000.0
2007-07-17 06:21:00,2.71288,2.71338,2.71078,2.71303,6880000.0
2007-07-17 06:22:00,2.71212,2.71232,2.71043,2.71148,6010000.0
2007-07-17 06:23:00,2.71116,2.71289,2.71106,2.71185,6880000.0
2007-07-17 06:24:00,2.71112,2.71338,2.70948,2.71327,6250000.0
2007-07-17 06:25:00,2.71173,2.71378,2.71067,2.71333,10500000.0
2007-07-17 06:26:00,2.71061,2.71288,2.71061,2.71156,5500000.0
2007-07-17 06:27:00,2.71161,2.71262,2.70991,2.71198,8010000.0
2007-07-17 06:28:00,2.70958,2.713,2.70827,2.70972,9750000.0
2007-07-17 06:29:00,2.70648,2.71479,2.70648,2.71479,7000000.0
2007-07-17 06:30:00,2.71177,2.71367,2.70888,2.71281,9260000.0
2007-07-17 06:31:00,2.71173,2.71424,2.71001,2.71232,10250000.0
2007-07-17 06:32:00,2.71149,2.71369,2.71092,2.71135,10000000.0
2007-07-17 06:33:00,2.71124,2.71288,2.71049,2.71229,5750000.0
2007-07-17 06:34:00,2.70957,2.71242,2.70747,2.71215,6250000.0
2007-07-17 06:35:00,2.70893,2.71272,2.70893,2.71251,6000000.0
2007-07-17 06:36:00,2.71082,2.71367,2.70949,2.71014,5750000.0
2007-07-17 06:37:00,2.71177,2.71364,2.70841,2.71364,8750000.0
2007-07-17 06:38:00,2.71135,2.71323,2.71101,2.71101,6510000.0
2007-07-17 06:39:00,2.71198,2.71395,2.70797,2.71395,7130000.0
2007-07-17 06:40:00,2.70997,2.7145,2.70997,2.71165,6130000.0
2007-07-17 06:42:00,2.71036,2.71337,2.70949,2.71303,8500000.0
2007-07-17 06:43:00,2.71123,2.71408,2.70895,2.70895,6500000.0
2007-07-17 06:44:00,2.71093,2.71179,2.71093,2.71138,6630000.0
2007-07-17 06:45:00,2.70591,2.71324,2.70591,2.71178,5750000.0
2007-07-17 06:46:00,2.71258,2.71333,2.70964,2.70964,9000000.0
2007-07-17 06:47:00,2.70869,2.71341,2.70869,2.71173,5500000.0
2007-07-17 06:48:00,2.71265,2.71338,2.71025,2.71213,5500000.0
2007-07-17 06:49:00,2.71109,2.71359,2.70774,2.71344,6130000.0
2007-07-17 06:50:00,2.71128,2.71401,2.70862,2.71087,10630000.0
2007-07-17 06:51:00,2.7104,2.71534,2.70779,2.70977,8750000.0
2007-07-17 06:52:00,2.712,2.71393,2.70925,2.71393,5500000.0
2007-07-17 06:53:00,2.71321,2.71393,2.7085,2.71393,10630000.0
2007-07-17 06:54:00,2.71063,2.71346,2.70982,2.70982,9750000.0
2007-07-17 06:55:00,2.70695,2.71337,2.70695,2.71337,7750000.0
2007-07-17 06:56:00,2.71201,2.71398,2.71183,2.71215,9250000.0
2007-07-17 06:57:00,2.71086,2.71354,2.70949,2.71066,13250000.0
2007-07-17 06:58:00,2.71231,2.71383,2.71206,2.71245,8500000.0
2007-07-17 06:59:00,2.71075,2.71328,2.70977,2.70977,8500000.0
2007-07-17 07:00:00,2.71242,2.71339,2.70664,2.71329,9500000.0
2007-07-17 07:01:00,2.71243,2.71497,2.71217,2.71497,5750000.0
2007-07-17 07:02:00,2.71335,2.71479,2.70909,2.71108,6750000.0
2007-07-17 07:03:00,2.71331,2.7135,2.70993,2.71323,9000000.0
2007-07-17 07:05:00,2.71348,2.71553,2.71203,2.71508,9750000.0
2007-07-17 07:06:00,2.71618,2.71618,2.71219,2.71396,8750000.0
2007-07-17 07:07:00,2.71484,2.71585,2.70833,2.71585,6250000.0
2007-07-17 07:08:00,2.7148,2.7148,2.70786,2.71337,9500000.0
2007-07-17 07:10:00,2.71401,2.71461,2.71108,2.7112,10380000.0
2007-07-17 07:11:00,2.71211,2.71461,2.71211,2.71388,7500000.0
2007-07-17 07:12:00,2.71152,2.7151,2.711,2.71252,9250000.0
2007-07-17 07:13:00,2.71401,2.71524,2.71169,2.71169,7500000.0
2007-07-17 07:14:00,2.71458,2.71533,2.71327,2.71427,8000000.0
2007-07-17 07:15:00,2.71419,2.71454,2.70855,2.7121,10630000.0
2007-07-17 07:16:00,2.71377,2.71476,2.71303,2.71303,5250000.0
2007-07-17 07:17:00,2.71298,2.71502,2.71268,2.71436,7250000.0
2007-07-17 07:18:00,2.71404,2.71423,2.71172,2.71401,6000000.0
2007-07-17 07:19:00,2.71195,2.71458,2.71015,2.71365,10750000.0
2007-07-17 07:20:00,2.71152,2.7155,2.71048,2.71048,5500000.0
2007-07-17 07:21:00,2.71337,2.71456,2.71251,2.71456,15000000.0
2007-07-17 07:22:00,2.71113,2.71418,2.70961,2.71182,6000000.0
2007-07-17 07:23:00,2.71425,2.71465,2.71098,2.71268,6000000.0
2007-07-17 07:24:00,2.713,2.71404,2.71127,2.71404,8250000.0
2007-07-17 07:25:00,2.71264,2.71526,2.71003,2.71003,6250000.0
2007-07-17 07:26:00,2.70887,2.71572,2.70887,2.71351,9630000.0
2007-07-17 07:27:00,2.71169,2.71414,2.7099,2.71398,6880000.0
2007-07-17 07:28:00,2.70987,2.71519,2.70987,2.71519,8500000.0
2007-07-17 07:29:00,2.71393,2.71495,2.71063,2.71451,12880000.0
2007-07-17 07:30:00,2.71328,2.71451,2.71035,2.7141,8380000.0
2007-07-17 07:31:00,2.71297,2.71586,2.71189,2.71189,8750000.0
2007-07-17 07:32:00,2.7107,2.71389,2.7107,2.71237,10750000.0
2007-07-17 07:33:00,2.7117,2.71539,2.71014,2.71024,13000000.0
2007-07-17 07:34:00,2.71506,2.71506,2.71006,2.71486,11630000.0
2007-07-17 07:35:00,2.71318,2.71634,2.7123,2.71263,12500000.0
2007-07-17 07:36:00,2.7128,2.71549,2.71148,2.71391,4500000.0
2007-07-17 07:37:00,2.71503,2.71503,2.71167,2.71229,6250000.0
2007-07-17 07:38:00,2.71521,2.71521,2.71091,2.7122,8750000.0
2007-07-17 07:39:00,2.71459,2.71462,2.71009,2.71284,6250000.0
2007-07-17 07:40:00,2.71275,2.71524,2.7117,2.71524,10250000.0
2007-07-17 07:41:00,2.71473,2.71473,2.70942,2.70942,5250000.0
2007-07-17 07:42:00,2.71623,2.71662,2.7121,2.7158,7630000.0
2007-07-17 07:43:00,2.71547,2.71661,2.71271,2.71333,10000000.0
2007-07-17 07:44:00,2.71348,2.71678,2.71348,2.71566,8000000.0
2007-07-17 07:46:00,2.71602,2.71613,2.71403,2.71403,7500000.0
2007-07-17 07:47:00,2.71462,2.71649,2.71224,2.71649,6500000.0
2007-07-17 07:49:00,2.71179,2.7151,2.71097,2.71266,5750000.0
2007-07-17 07:50:00,2.71305,2.71486,2.71131,2.71131,6000000.0
2007-07-17 07:51:00,2.71381,2.71538,2.71173,2.71173,8000000.0
2007-07-17 07:52:00,2.7129,2.71521,2.71286,2.71431,11750000.0
2007-07-17 07:54:00,2.71541,2.71541,2.71176,2.71529,13750000.0
2007-07-17 07:56:00,2.71601,2.71633,2.71373,2.71601,7000000.0
2007-07-17 07:57:00,2.71622,2.71688,2.71433,2.716,8130000.0
2007-07-17 07:58:00,2.7151,2.7151,2.70935,2.71471,8380000.0
2007-07-17 07:59:00,2.71594,2.71645,2.71443,2.71592,9000000.0
2007-07-17 08:00:00,2.7155,2.71582,2.71227,2.71227,5500000.0
2007-07-17 08:01:00,2.71569,2.71695,2.71065,2.71508,9250000.0
2007-07-17 08:02:00,2.71185,2.71722,2.71035,2.71722,14380000.0
2007-07-17 08:03:00,2.71562,2.71695,2.71447,2.71669,13250000.0
2007-07-17 08:04:00,2.71359,2.7175,2.7121,2.71701,7500000.0
2007-07-17 08:05:00,2.71023,2.71588,2.71023,2.71342,7500000.0
2007-07-17 08:06:00,2.71265,2.71637,2.71179,2.71509,8250000.0
2007-07-17 08:07:00,2.71352,2.71645,2.71295,2.71295,8380000.0
2007-07-17 08:08:00,2.71457,2.71704,2.71145,2.71537,6750000.0
2007-07-17 08:09:00,2.71265,2.71518,2.70807,2.71518,8380000.0
2007-07-17 08:10:00,2.71285,2.71547,2.71285,2.71405,5250000.0
2007-07-17 08:11:00,2.71687,2.71687,2.71397,2.71616,9000000.0
2007-07-17 08:12:00,2.71694,2.71694,2.71062,2.71364,5250000.0
2007-07-17 08:13:00,2.71704,2.71704,2.71533,2.71679,8250000.0
2007-07-17 08:14:00,2.71711,2.71715,2.71016,2.71605,9630000.0
2007-07-17 08:15:00,2.71672,2.71737,2.71352,2.71708,6000000.0
2007-07-17 08:16:00,2.71415,2.71672,2.71395,2.71395,5880000.0
2007-07-17 08:17:00,2.71788,2.71788,2.71536,2.71709,7500000.0
2007-07-17 08:18:00,2.71455,2.71803,2.71419,2.71651,7750000.0
2007-07-17 08:19:00,2.71747,2.71789,2.71723,2.71752,8000000.0
2007-07-17 08:20:00,2.71563,2.71799,2.71373,2.71682,7000000.0
2007-07-17 08:21:00,2.71411,2.71687,2.71411,2.71665,7750000.0
2007-07-17 08:22:00,2.71756,2.71759,2.71297,2.71299,10250000.0
2007-07-17 08:23:00,2.7158,2.71604,2.7137,2.71518,6750000.0
2007-07-17 08:24:00,2.71535,2.71649,2.71035,2.71553,7000000.0
2007-07-17 08:25:00,2.71623,2.71623,2.71032,2.71411,13880000.0
2007-07-17 08:26:00,2.71369,2.71568,2.71023,2.71381,7500000.0
2007-07-17 08:27:00,2.71497,2.71717,2.71313,2.71717,6750000.0
2007-07-17 08:28:00,2.71696,2.71696,2.71104,2.71427,7250000.0
2007-07-17 08:29:00,2.71462,2.71707,2.71417,2.71453,5500000.0
2007-07-17 08:30:00,2.71497,2.71607,2.70967,2.71602,14500000.0
2007-07-17 08:31:00,2.71379,2.71725,2.71304,2.716,8130000.0
2007-07-17 08:32:00,2.71486,2.7173,2.71161,2.71633,8250000.0
2007-07-17 08:33:00,2.71602,2.71647,2.71374,2.71377,6250000.0
2007-07-17 08:34:00,2.7182,2.7182,2.70814,2.71248,5250000.0
2007-07-17 08:35:00,2.71721,2.71763,2.71352,2.71352,8250000.0
2007-07-17 08:36:00,2.71497,2.71729,2.71283,2.71609,11750000.0
2007-07-17 08:37:00,2.7133,2.71649,2.71276,2.71555,8250000.0
2007-07-17 08:38:00,2.71309,2.7174,2.70853,2.71607,5750000.0
2007-07-17 08:39:00,2.71129,2.71717,2.71129,2.71662,7630000.0
2007-07-17 08:40:00,2.70915,2.71696,2.70915,2.71509,11500000.0
2007-07-17 08:41:00,2.71264,2.71711,2.71115,2.71268,12000000.0
2007-07-17 08:42:00,2.71491,2.71665,2.71155,2.71155,12250000.0
2007-07-17 08:43:00,2.7136,2.71802,2.7132,2.71553,15500000.0
2007-07-17 08:44:00,2.71023,2.71632,2.71023,2.71521,10000000.0
2007-07-17 08:45:00,2.7121,2.71466,2.7111,2.71239,10000000.0
2007-07-17 08:46:00,2.71416,2.71587,2.7127,2.71587,6000000.0
2007-07-17 08:47:00,2.71579,2.71603,2.71242,2.71478,8250000.0
2007-07-17 08:48:00,2.71528,2.71591,2.70966,2.71379,12630000.0
2007-07-17 08:49:00,2.71228,2.71498,2.71175,2.71466,5750000.0
2007-07-17 08:50:00,2.71352,2.71622,2.71352,2.71379,7000000.0
2007-07-17 08:51:00,2.71372,2.71529,2.71156,2.71263,8500000.0
2007-07-17 08:52:00,2.70971,2.7149,2.70971,2.71248,8380000.0
2007-07-17 08:53:00,2.71297,2.7154,2.70808,2.71217,11880000.0
2007-07-17 08:54:00,2.71572,2.71579,2.71159,2.71159,7380000.0
2007-07-17 08:55:00,2.7139,2.71456,2.71234,2.71358,6750000.0
2007-07-17 08:56:00,2.71567,2.71567,2.70991,2.70996,7510000.0
2007-07-17 08:57:00,2.70905,2.71647,2.70871,2.71647,13000000.0
2007-07-17 08:58:00,2.71527,2.71527,2.71091,2.71498,8010000.0
2007-07-17 08:59:00,2.71178,2.71596,2.71158,2.7152,11750000.0
2007-07-17 09:00:00,2.71412,2.71552,2.71086,2.71154,8000000.0
2007-07-17 09:01:00,2.71615,2.71615,2.71015,2.71015,14750000.0
2007-07-17 09:02:00,2.71408,2.71628,2.70982,2.71318,9130000.0
2007-07-17 09:03:00,2.71476,2.7164,2.71232,2.71239,11000000.0
2007-07-17 09:04:00,2.71382,2.71654,2.71048,2.71654,10380000.0
2007-07-17 09:05:00,2.71753,2.71753,2.71358,2.71588,11630000.0
2007-07-17 09:06:00,2.71583,2.71603,2.71246,2.7145,8500000.0
2007-07-17 09:07:00,2.71464,2.71619,2.71008,2.71608,5250000.0
2007-07-17 09:08:00,2.71699,2.71699,2.71233,2.71573,8750000.0
2007-07-17 09:09:00,2.71601,2.71697,2.71257,2.71612,8250000.0
2007-07-17 09:10:00,2.71623,2.71732,2.71499,2.71723,6250000.0
2007-07-17 09:11:00,2.71612,2.71818,2.7121,2.7169,8500000.0
2007-07-17 09:12:00,2.71848,2.71848,2.71242,2.71813,7000000.0
2007-07-17 09:13:00,2.71804,2.71804,2.71244,2.71684,11250000.0
2007-07-17 09:14:00,2.71653,2.71765,2.71172,2.71651,7000000.0
2007-07-17 09:15:00,2.71746,2.7175,2.71209,2.71373,14880000.0
2007-07-17 09:16:00,2.71602,2.71602,2.7085,2.71449,10880000.0
2007-07-17 09:17:00,2.71641,2.71641,2.71356,2.7144,7750000.0
2007-07-17 09:18:00,2.7123,2.71636,2.71176,2.71289,10000000.0
2007-07-17 09:19:00,2.71651,2.7177,2.71149,2.7127,5880000.0
2007-07-17 09:20:00,2.71423,2.71666,2.71221,2.71505,9630000.0
2007-07-17 09:21:00,2.71638,2.71748,2.71118,2.71239,14630000.0
2007-07-17 09:22:00,2.71342,2.71616,2.71307,2.71327,8500000.0
2007-07-17 09:23:00,2.7155,2.71591,2.71274,2.71591,7880000.0
2007-07-17 09:24:00,2.71395,2.71689,2.70967,2.71689,5500000.0
2007-07-17 09:25:00,2.71505,2.71756,2.71049,2.71756,10880000.0
2007-07-17 09:26:00,2.71165,2.71621,2.71078,2.71147,10880000.0
2007-07-17 09:27:00,2.71644,2.71709,2.70946,2.71709,12140000.0
2007-07-17 09:28:00,2.71785,2.7185,2.71364,2.7185,8000000.0
2007-07-17 09:29:00,2.71682,2.71831,2.71159,2.71642,13250000.0
2007-07-17 09:30:00,2.71739,2.71839,2.71452,2.71591,7500000.0
2007-07-17 09:31:00,2.71612,2.71891,2.7151,2.71712,6630000.0
2007-07-17 09:32:00,2.7187,2.7187,2.71197,2.7164,6500000.0
2007-07-17 09:33:00,2.71943,2.71943,2.71298,2.71608,5750000.0
2007-07-17 09:34:00,2.71848,2.71879,2.71536,2.71536,6880000.0
2007-07-17 09:35:00,2.71448,2.71863,2.71133,2.71735,10500000.0
2007-07-17 09:36:00,2.71747,2.71793,2.71278,2.71576,7130000.0
2007-07-17 09:37:00,2.71739,2.71793,2.71229,2.71302,9750000.0
2007-07-17 09:38:00,2.7156,2.71767,2.7147,2.71529,9000000.0
2007-07-17 09:39:00,2.7151,2.72026,2.7151,2.71699,11000000.0
2007-07-17 09:40:00,2.71345,2.7185,2.71345,2.71709,5250000.0
2007-07-17 09:41:00,2.71764,2.71833,2.71188,2.71461,15630000.0
2007-07-17 09:42:00,2.71403,2.7176,2.71325,2.71687,20000000.0
2007-07-17 09:43:00,2.71293,2.71776,2.71293,2.71731,8750000.0
2007-07-17 09:44:00,2.71881,2.71881,2.71347,2.7184,7750000.0
2007-07-17 09:45:00,2.71841,2.71867,2.71409,2.71475,10750000.0
2007-07-17 09:46:00,2.7154,2.71775,2.71249,2.71726,8000000.0
2007-07-17 09:47:00,2.71389,2.71778,2.71377,2.71532,4880000.0
2007-07-17 09:48:00,2.71808,2.71808,2.71388,2.71388,8380000.0
2007-07-17 09:49:00,2.71494,2.71749,2.71339,2.71367,6500000.0
2007-07-17 09:50:00,2.71241,2.71731,2.71216,2.71729,8630000.0
2007-07-17 09:51:00,2.71681,2.71821,2.71364,2.71821,6500000.0
2007-07-17 09:52:00,2.7177,2.7177,2.71149,2.71467,9380000.0
2007-07-17 09:53:00,2.71665,2.71665,2.71383,2.7161,9500000.0
2007-07-17 09:54:00,2.71367,2.71792,2.71309,2.71513,9750000.0
2007-07-17 09:55:00,2.71394,2.71832,2.71394,2.71832,8500000.0
2007-07-17 09:56:00,2.71864,2.71864,2.7151,2.71641,5750000.0
2007-07-17 09:57:00,2.71852,2.71958,2.71567,2.7166,13880000.0
2007-07-17 09:58:00,2.71471,2.71893,2.71292,2.71759,13380000.0
2007-07-17 09:59:00,2.71785,2.71865,2.71454,2.71819,15000000.0
2007-07-17 10:00:00,2.71626,2.71847,2.71431,2.71818,7380000.0
2007-07-17 10:01:00,2.71324,2.71789,2.71128,2.71789,8630000.0
2007-07-17 10:02:00,2.71306,2.71799,2.71246,2.71595,5880000.0
2007-07-17 10:03:00,2.71745,2.71845,2.71262,2.71517,10500000.0
2007-07-17 10:04:00,2.71744,2.71846,2.71365,2.71666,6750000.0
2007-07-17 10:05:00,2.72005,2.72005,2.71362,2.71362,9380000.0
2007-07-17 10:06:00,2.71633,2.71844,2.71392,2.71495,9500000.0
2007-07-17 10:07:00,2.71441,2.71794,2.71362,2.71758,5250000.0
2007-07-17 10:08:00,2.71655,2.71857,2.71483,2.71712,8880000.0
2007-07-17 10:09:00,2.71329,2.71823,2.71329,2.71635,6750000.0
2007-07-17 10:10:00,2.71759,2.7194,2.71317,2.7146,10510000.0
2007-07-17 10:11:00,2.7125,2.71811,2.7125,2.71692,7750000.0
2007-07-17 10:12:00,2.71396,2.7185,2.71396,2.7158,6750000.0
2007-07-17 10:13:00,2.71414,2.71796,2.71336,2.71458,13380000.0
2007-07-17 10:14:00,2.71564,2.71832,2.71456,2.71755,6000000.0
2007-07-17 10:15:00,2.71518,2.71848,2.71518,2.71734,5880000.0
2007-07-17 10:16:00,2.71835,2.71835,2.71326,2.71326,5500000.0
2007-07-17 10:17:00,2.7158,2.71835,2.71546,2.71591,9130000.0
2007-07-17 10:18:00,2.71666,2.71712,2.7143,2.71513,10260000.0
2007-07-17 10:19:00,2.71699,2.71733,2.715,2.71648,8250000.0
2007-07-17 10:20:00,2.716,2.71774,2.716,2.71739,7130000.0
2007-07-17 10:21:00,2.71718,2.71945,2.71529,2.71626,9000000.0
2007-07-17 10:22:00,2.71734,2.71774,2.71468,2.71753,8000000.0
2007-07-17 10:23:00,2.71684,2.71753,2.71195,2.71753,7500000.0
2007-07-17 10:24:00,2.71753,2.71792,2.71175,2.71175,5500000.0
2007-07-17 10:25:00,2.71667,2.71688,2.71286,2.71546,7000000.0
2007-07-17 10:26:00,2.71772,2.71772,2.71448,2.7174,12880000.0
2007-07-17 10:27:00,2.71119,2.71702,2.71119,2.71509,8500000.0
2007-07-17 10:28:00,2.71826,2.71826,2.71425,2.71642,6130000.0
2007-07-17 10:29:00,2.71781,2.71886,2.71627,2.71752,8000000.0
2007-07-17 10:30:00,2.71524,2.71795,2.71524,2.71733,6250000.0
2007-07-17 10:31:00,2.71529,2.71852,2.71529,2.71653,7630000.0
2007-07-17 10:32:00,2.71646,2.71815,2.71095,2.71571,9000000.0
2007-07-17 10:33:00,2.71812,2.71812,2.71538,2.71666,7750000.0
2007-07-17 10:34:00,2.71666,2.71765,2.71325,2.71545,8000000.0
2007-07-17 10:35:00,2.71633,2.71742,2.71318,2.714,5880000.0
2007-07-17 10:36:00,2.71535,2.71857,2.71409,2.7174,9000000.0
2007-07-17 10:37:00,2.71738,2.7175,2.71458,2.71609,7000000.0
2007-07-17 10:38:00,2.71703,2.71773,2.71374,2.7177,10500000.0
2007-07-17 10:39:00,2.71742,2.71803,2.71374,2.71465,11250000.0
2007-07-17 10:40:00,2.7154,2.7178,2.71286,2.71508,8380000.0
2007-07-17 10:41:00,2.71569,2.71788,2.71381,2.71788,9880000.0
2007-07-17 10:42:00,2.717,2.7182,2.71453,2.71759,7000000.0
2007-07-17 10:43:00,2.71939,2.71963,2.71384,2.7161,7250000.0
2007-07-17 10:44:00,2.71549,2.71894,2.71542,2.71667,12750000.0
2007-07-17 10:45:00,2.71532,2.71892,2.71259,2.71524,6500000.0
2007-07-17 10:46:00,2.71984,2.71984,2.71401,2.71684,6630000.0
2007-07-17 10:47:00,2.71717,2.71814,2.71579,2.71614,7000000.0
2007-07-17 10:48:00,2.71933,2.71933,2.71321,2.71713,5500000.0
2007-07-17 10:49:00,2.71745,2.71826,2.71205,2.71205,7880000.0
2007-07-17 10:50:00,2.71617,2.71755,2.71525,2.71724,7250000.0
2007-07-17 10:51:00,2.71616,2.71802,2.71397,2.71397,14130000.0
2007-07-17 10:52:00,2.71781,2.71886,2.7153,2.71828,11380000.0
2007-07-17 10:53:00,2.71618,2.71838,2.71241,2.7145,10750000.0
2007-07-17 10:54:00,2.71934,2.71934,2.71236,2.71533,7250000.0
2007-07-17 10:55:00,2.71665,2.71855,2.71559,2.71615,6750000.0
2007-07-17 10:56:00,2.71905,2.71933,2.71563,2.71626,9760000.0
2007-07-17 10:57:00,2.71395,2.71942,2.71395,2.71942,6250000.0
2007-07-17 10:58:00,2.71919,2.71919,2.71417,2.71699,7000000.0
2007-07-17 10:59:00,2.71649,2.72015,2.71646,2.71891,7000000.0
2007-07-17 11:00:00,2.71855,2.72046,2.71434,2.72028,13380000.0
2007-07-17 11:01:00,2.71783,2.72052,2.71503,2.71804,13250000.0
2007-07-17 11:02:00,2.71925,2.72063,2.71719,2.71871,6630000.0
2007-07-17 11:03:00,2.72219,2.72219,2.71687,2.71982,7000000.0
2007-07-17 11:04:00,2.71744,2.72123,2.71744,2.71857,6250000.0
2007-07-17 11:05:00,2.71678,2.7197,2.71459,2.7179,11000000.0
2007-07-17 11:06:00,2.7155,2.71992,2.7155,2.71992,6500000.0
2007-07-17 11:07:00,2.72045,2.72045,2.71474,2.71474,9750000.0
2007-07-17 11:08:00,2.71824,2.71904,2.71667,2.71904,5750000.0
2007-07-17 11:09:00,2.71862,2.71967,2.71533,2.71857,9500000.0
2007-07-17 11:10:00,2.7171,2.71984,2.71386,2.71915,8250000.0
2007-07-17 11:11:00,2.7208,2.7208,2.71493,2.71903,6750000.0
2007-07-17 11:12:00,2.71957,2.7203,2.71517,2.71774,5500000.0
2007-07-17 11:13:00,2.71935,2.72068,2.71522,2.71725,11380000.0
2007-07-17 11:14:00,2.72044,2.72213,2.71617,2.72213,7380000.0
2007-07-17 11:15:00,2.71649,2.72088,2.71649,2.71894,7500000.0
2007-07-17 11:16:00,2.7204,2.72128,2.71897,2.7193,5500000.0
2007-07-17 11:17:00,2.7207,2.72197,2.7163,2.7163,8750000.0
2007-07-17 11:18:00,2.72163,2.72242,2.71381,2.71829,8500000.0
2007-07-17 11:19:00,2.72023,2.72183,2.71554,2.72183,7000000.0
2007-07-17 11:20:00,2.72154,2.72154,2.71529,2.71841,6630000.0
2007-07-17 11:21:00,2.72002,2.72138,2.71551,2.71832,10250000.0
2007-07-17 11:22:00,2.72113,2.72113,2.71696,2.7182,6500000.0
2007-07-17 11:23:00,2.7197,2.7216,2.71436,2.7178,11380000.0
2007-07-17 11:24:00,2.72158,2.72206,2.71799,2.71983,8500000.0
2007-07-17 11:25:00,2.71946,2.72141,2.71722,2.71746,14500000.0
2007-07-17 11:26:00,2.72014,2.72076,2.71585,2.71987,14130000.0
2007-07-17 11:27:00,2.71828,2.7207,2.71821,2.71831,8380000.0
2007-07-17 11:28:00,2.71857,2.71929,2.71505,2.71897,7500000.0
2007-07-17 11:29:00,2.72102,2.72163,2.71473,2.72163,6250000.0
2007-07-17 11:30:00,2.72122,2.72211,2.71735,2.72045,5630000.0
2007-07-17 11:31:00,2.72102,2.72114,2.71563,2.71885,8750000.0
2007-07-17 11:32:00,2.72075,2.72179,2.71423,2.71784,11880000.0
2007-07-17 11:33:00,2.72018,2.72312,2.71675,2.71909,11250000.0
2007-07-17 11:34:00,2.72227,2.72304,2.71678,2.71869,9250000.0
2007-07-17 11:35:00,2.7203,2.72152,2.71568,2.71869,9500000.0
2007-07-17 11:36:00,2.72078,2.72133,2.71801,2.72027,7500000.0
2007-07-17 11:37:00,2.71903,2.71991,2.7173,2.7197,8010000.0
2007-07-17 11:38:00,2.71793,2.72159,2.71647,2.72159,8500000.0
2007-07-17 11:39:00,2.71991,2.71991,2.7163,2.71879,8750000.0
2007-07-17 11:40:00,2.71511,2.72042,2.71394,2.71892,12500000.0
2007-07-17 11:41:00,2.71698,2.72117,2.71674,2.72097,8500000.0
2007-07-17 11:42:00,2.71691,2.71998,2.71681,2.7194,6500000.0
2007-07-17 11:43:00,2.71934,2.72014,2.71529,2.71904,7880000.0
2007-07-17 11:44:00,2.72068,2.72068,2.71547,2.71876,9250000.0
2007-07-17 11:45:00,2.71857,2.7212,2.7144,2.7144,10250000.0
2007-07-17 11:46:00,2.72041,2.72041,2.71619,2.71676,11000000.0
2007-07-17 11:47:00,2.71615,2.71959,2.71363,2.71916,9500000.0
2007-07-17 11:48:00,2.71542,2.71955,2.71529,2.71804,9750000.0
2007-07-17 11:49:00,2.7188,2.7188,2.71445,2.7175,10750000.0
2007-07-17 11:50:00,2.71847,2.71867,2.71662,2.71805,10630000.0
2007-07-17 11:51:00,2.71619,2.71918,2.71362,2.71812,5250000.0
2007-07-17 11:52:00,2.71727,2.71917,2.7152,2.71777,7500000.0
2007-07-17 11:53:00,2.71928,2.71928,2.71724,2.71733,5750000.0
2007-07-17 11:54:00,2.71549,2.71854,2.71308,2.71832,8250000.0
2007-07-17 11:55:00,2.7155,2.7187,2.71488,2.71488,8880000.0
2007-07-17 11:56:00,2.71781,2.71909,2.71529,2.71735,6750000.0
2007-07-17 11:57:00,2.71493,2.71932,2.71493,2.71749,9000000.0
2007-07-17 11:58:00,2.71373,2.71911,2.71373,2.71488,10380000.0
2007-07-17 11:59:00,2.71969,2.71969,2.71296,2.71739,12380000.0
2007-07-17 12:00:00,2.71471,2.71919,2.71454,2.71619,8630000.0
2007-07-17 12:01:00,2.71414,2.71836,2.71414,2.71736,7000000.0
2007-07-17 12:02:00,2.71339,2.71827,2.71339,2.71575,7380000.0
2007-07-17 12:03:00,2.71774,2.71834,2.71614,2.71626,7000000.0
2007-07-17 12:04:00,2.71635,2.71796,2.71388,2.71796,8880000.0
2007-07-17 12:05:00,2.71833,2.71877,2.71213,2.71607,10000000.0
2007-07-17 12:06:00,2.71662,2.71754,2.71346,2.71737,7750000.0
2007-07-17 12:07:00,2.71588,2.71645,2.71068,2.7114,8500000.0
2007-07-17 12:08:00,2.71669,2.7183,2.71315,2.7183,6750000.0
2007-07-17 12:09:00,2.71648,2.718,2.71209,2.71593,15510000.0
2007-07-17 12:10:00,2.71751,2.71786,2.70966,2.71786,16000000.0
2007-07-17 12:11:00,2.71712,2.71747,2.71348,2.71591,6750000.0
2007-07-17 12:12:00,2.7144,2.71674,2.71318,2.71526,8250000.0
2007-07-17 12:13:00,2.71642,2.7174,2.71238,2.71719,13750000.0
2007-07-17 12:14:00,2.7164,2.7171,2.71035,2.71594,14250000.0
2007-07-17 12:15:00,2.71015,2.71724,2.71015,2.7144,10000000.0
2007-07-17 12:16:00,2.71659,2.71681,2.71146,2.71657,7500000.0
2007-07-17 12:17:00,2.71679,2.71747,2.71489,2.71645,5250000.0
2007-07-17 12:18:00,2.7141,2.71828,2.71114,2.71114,6500000.0
2007-07-17 12:19:00,2.71869,2.71869,2.70989,2.71527,9250000.0
2007-07-17 12:20:00,2.71507,2.71715,2.71126,2.71696,7250000.0
2007-07-17 12:21:00,2.71595,2.71784,2.71136,2.71176,15510000.0
2007-07-17 12:22:00,2.71758,2.71795,2.71421,2.7152,11000000.0
2007-07-17 12:23:00,2.71601,2.7181,2.7115,2.7181,10000000.0
2007-07-17 12:24:00,2.71135,2.71824,2.71135,2.71667,7000000.0
2007-07-17 12:25:00,2.71986,2.71986,2.71644,2.71778,5500000.0
2007-07-17 12:26:00,2.71344,2.71782,2.71344,2.71745,8250000.0
2007-07-17 12:27:00,2.71855,2.71855,2.71158,2.71757,11500000.0
2007-07-17 12:28:00,2.71503,2.71792,2.71503,2.71662,8130000.0
2007-07-17 12:29:00,2.71654,2.71824,2.71478,2.71824,8750000.0
2007-07-17 12:30:00,2.71771,2.71771,2.71231,2.71231,5500000.0
2007-07-17 12:31:00,2.71617,2.7171,2.71458,2.71543,8000000.0
2007-07-17 12:32:00,2.71583,2.71951,2.71445,2.71445,6250000.0
2007-07-17 12:33:00,2.71693,2.71909,2.71457,2.71785,14250000.0
2007-07-17 12:34:00,2.71607,2.71847,2.71559,2.71834,9250000.0
2007-07-17 12:35:00,2.71734,2.719,2.71478,2.7171,8250000.0
2007-07-17 12:36:00,2.71702,2.71786,2.71315,2.71722,5750000.0
2007-07-17 12:37:00,2.71472,2.71864,2.71247,2.71546,14890000.0
2007-07-17 12:38:00,2.71784,2.71885,2.71121,2.71731,10750000.0
2007-07-17 12:39:00,2.71585,2.71742,2.71353,2.71593,8500000.0
2007-07-17 12:40:00,2.71413,2.71861,2.71413,2.71451,10750000.0
2007-07-17 12:41:00,2.71524,2.719,2.71524,2.719,7000000.0
2007-07-17 12:42:00,2.71762,2.71814,2.71298,2.71582,14250000.0
2007-07-17 12:43:00,2.71798,2.71829,2.71325,2.71325,7880000.0
2007-07-17 12:44:00,2.71206,2.71816,2.71206,2.71816,9630000.0
2007-07-17 12:45:00,2.71388,2.71785,2.71388,2.71688,4880000.0
2007-07-17 12:46:00,2.71697,2.71759,2.71323,2.71327,12130000.0
2007-07-17 12:47:00,2.71673,2.7183,2.71294,2.7183,9500000.0
2007-07-17 12:48:00,2.71322,2.71774,2.71322,2.71422,6250000.0
2007-07-17 12:49:00,2.71336,2.71731,2.71221,2.71731,9250000.0
2007-07-17 12:50:00,2.7161,2.71705,2.71203,2.71577,8500000.0
2007-07-17 12:51:00,2.71362,2.71736,2.7128,2.71625,11250000.0
2007-07-17 12:52:00,2.71482,2.71685,2.7121,2.71685,5500000.0
2007-07-17 12:53:00,2.71955,2.71955,2.7145,2.71598,6750000.0
2007-07-17 12:54:00,2.717,2.71786,2.71395,2.7167,8250000.0
2007-07-17 12:55:00,2.71658,2.71926,2.71358,2.71652,9640000.0
2007-07-17 12:56:00,2.7161,2.7185,2.71245,2.71398,10000000.0
2007-07-17 12:57:00,2.71667,2.71742,2.71257,2.71428,9000000.0
2007-07-17 12:58:00,2.71595,2.71861,2.71229,2.71229,10380000.0
2007-07-17 12:59:00,2.71497,2.71845,2.71492,2.71781,11750000.0
2007-07-17 13:00:00,2.71599,2.71714,2.71516,2.71682,9000000.0
2007-07-17 13:01:00,2.71495,2.7187,2.71495,2.71616,8500000.0
2007-07-17 13:02:00,2.71858,2.71858,2.71345,2.71345,7250000.0
2007-07-17 13:03:00,2.71877,2.71896,2.71654,2.71654,9750000.0
2007-07-17 13:04:00,2.71595,2.71799,2.71294,2.71319,12630000.0
2007-07-17 13:05:00,2.71681,2.7173,2.71212,2.7173,11250000.0
2007-07-17 13:06:00,2.71335,2.71794,2.71335,2.7176,10000000.0
2007-07-17 13:07:00,2.71529,2.71886,2.71265,2.71792,12000000.0
2007-07-17 13:08:00,2.71655,2.71892,2.71483,2.71483,8130000.0
2007-07-17 13:09:00,2.71786,2.71858,2.71343,2.71518,6750000.0
2007-07-17 13:10:00,2.71791,2.71812,2.7143,2.7161,7260000.0
2007-07-17 13:11:00,2.71572,2.71809,2.71239,2.71731,9750000.0
2007-07-17 13:12:00,2.71773,2.71773,2.71552,2.71564,8000000.0
2007-07-17 13:13:00,2.71374,2.71854,2.71165,2.71486,11750000.0
2007-07-17 13:14:00,2.71899,2.71899,2.71296,2.717,9250000.0
2007-07-17 13:15:00,2.71373,2.71784,2.71373,2.71414,5500000.0
2007-07-17 13:16:00,2.71795,2.7189,2.71073,2.7165,10500000.0
2007-07-17 13:17:00,2.7165,2.71889,2.71649,2.71729,9000000.0
2007-07-17 13:18:00,2.71799,2.71883,2.71603,2.71883,6500000.0
2007-07-17 13:19:00,2.71865,2.71911,2.71496,2.71741,8000000.0
2007-07-17 13:20:00,2.71592,2.71832,2.71579,2.716,5500000.0
2007-07-17 13:21:00,2.71494,2.71829,2.71473,2.71821,7750000.0
2007-07-17 13:22:00,2.71611,2.71897,2.71498,2.71828,8880000.0
2007-07-17 13:23:00,2.71795,2.71825,2.71502,2.71757,14510000.0
2007-07-17 13:24:00,2.71787,2.71878,2.7137,2.71835,10250000.0
2007-07-17 13:25:00,2.7181,2.71884,2.71548,2.71866,10500000.0
2007-07-17 13:26:00,2.71847,2.71921,2.71514,2.71514,7500000.0
2007-07-17 13:27:00,2.71914,2.71914,2.71431,2.71494,10750000.0
2007-07-17 13:28:00,2.71723,2.71861,2.71268,2.71306,7500000.0
2007-07-17 13:29:00,2.71482,2.7193,2.71382,2.7193,5750000.0
2007-07-17 13:30:00,2.71712,2.71855,2.71328,2.71663,8630000.0
2007-07-17 13:31:00,2.71478,2.71878,2.71268,2.71268,9000000.0
2007-07-17 13:32:00,2.71737,2.71916,2.71586,2.71916,7000000.0
2007-07-17 13:33:00,2.7117,2.71646,2.7117,2.71485,5500000.0
2007-07-17 13:34:00,2.7149,2.71908,2.7149,2.71908,5750000.0
2007-07-17 13:35:00,2.71712,2.72002,2.71593,2.71947,8500000.0
2007-07-17 13:36:00,2.71609,2.71939,2.71232,2.71939,7750000.0
2007-07-17 13:37:00,2.72052,2.72052,2.71701,2.71822,9250000.0
2007-07-17 13:38:00,2.71999,2.72017,2.715,2.71876,6880000.0
2007-07-17 13:39:00,2.71565,2.71975,2.71361,2.71912,7500000.0
2007-07-17 13:40:00,2.71841,2.72032,2.71427,2.71554,5750000.0
2007-07-17 13:41:00,2.72048,2.72048,2.71741,2.71951,10380000.0
2007-07-17 13:42:00,2.72037,2.72077,2.71715,2.71747,7500000.0
2007-07-17 13:43:00,2.72189,2.72189,2.71559,2.71985,6250000.0
2007-07-17 13:44:00,2.7218,2.7218,2.71744,2.72046,9000000.0
2007-07-17 13:45:00,2.71582,2.72126,2.71582,2.71793,9630000.0
2007-07-17 13:46:00,2.72202,2.72202,2.71709,2.72093,8750000.0
2007-07-17 13:47:00,2.71988,2.72186,2.71775,2.71933,9130000.0
2007-07-17 13:48:00,2.72,2.72081,2.716,2.71881,15500000.0
2007-07-17 13:49:00,2.72003,2.72082,2.71725,2.71928,7750000.0
2007-07-17 13:50:00,2.72106,2.72134,2.71676,2.7196,6630000.0
2007-07-17 13:51:00,2.71927,2.71927,2.71652,2.7181,8510000.0
2007-07-17 13:52:00,2.7191,2.72079,2.7171,2.71926,10630000.0
2007-07-17 13:53:00,2.71954,2.72017,2.71678,2.71678,8630000.0
2007-07-17 13:54:00,2.72105,2.72105,2.71706,2.71706,7000000.0
2007-07-17 13:55:00,2.72094,2.72152,2.71832,2.71961,9000000.0
2007-07-17 13:56:00,2.71741,2.72133,2.71543,2.71543,8750000.0
2007-07-17 13:57:00,2.72229,2.72229,2.71657,2.71657,9380000.0
2007-07-17 13:58:00,2.71727,2.72154,2.71727,2.71954,10250000.0
2007-07-17 13:59:00,2.72015,2.72197,2.71688,2.71688,5500000.0
2007-07-17 14:00:00,2.7152,2.72163,2.7152,2.72046,7500000.0
2007-07-17 14:01:00,2.71742,2.72212,2.71742,2.72103,10250000.0
2007-07-17 14:02:00,2.71912,2.72241,2.71843,2.72241,6260000.0
2007-07-17 14:03:00,2.7178,2.72231,2.71482,2.71482,7000000.0
2007-07-17 14:04:00,2.72011,2.72308,2.71718,2.72308,7250000.0
2007-07-17 14:05:00,2.72226,2.72278,2.7159,2.71806,6750000.0
2007-07-17 14:06:00,2.71572,2.72219,2.71572,2.7219,8750000.0
2007-07-17 14:07:00,2.72155,2.72155,2.71676,2.72001,9750000.0
2007-07-17 14:08:00,2.71763,2.7215,2.71451,2.71983,8000000.0
2007-07-17 14:09:00,2.71951,2.72102,2.7177,2.71807,7750000.0
2007-07-17 14:10:00,2.72064,2.72149,2.71428,2.71428,11000000.0
2007-07-17 14:11:00,2.71876,2.72119,2.71503,2.72105,8000000.0
2007-07-17 14:12:00,2.71934,2.72047,2.71483,2.71898,7750000.0
2007-07-17 14:13:00,2.71983,2.72032,2.71723,2.72009,8380000.0
2007-07-17 14:14:00,2.71869,2.7213,2.71606,2.72059,6250000.0
2007-07-17 14:15:00,2.72126,2.72163,2.71609,2.72163,13750000.0
2007-07-17 14:16:00,2.72116,2.72158,2.71872,2.72115,9500000.0
2007-07-17 14:17:00,2.72065,2.72173,2.71684,2.72173,12000000.0
2007-07-17 14:18:00,2.72132,2.72154,2.71656,2.72069,6250000.0
2007-07-17 14:19:00,2.719,2.72046,2.71389,2.71759,13750000.0
2007-07-17 14:20:00,2.72098,2.72131,2.71329,2.72055,8880000.0
2007-07-17 14:21:00,2.71898,2.72079,2.71646,2.71909,10750000.0
2007-07-17 14:22:00,2.71367,2.71899,2.71367,2.71656,5750000.0
2007-07-17 14:23:00,2.7175,2.71951,2.71587,2.71909,9250000.0
2007-07-17 14:24:00,2.71737,2.7197,2.71475,2.71844,14250000.0
2007-07-17 14:25:00,2.71726,2.71909,2.71661,2.7181,7880000.0
2007-07-17 14:26:00,2.71651,2.71881,2.71067,2.71856,13000000.0
2007-07-17 14:27:00,2.71635,2.71935,2.71607,2.71699,7130000.0
2007-07-17 14:28:00,2.71702,2.71857,2.71395,2.71743,6380000.0
2007-07-17 14:29:00,2.71826,2.71982,2.71261,2.71616,5630000.0
2007-07-17 14:30:00,2.71792,2.72039,2.71676,2.71792,8260000.0
2007-07-17 14:31:00,2.71672,2.71898,2.7152,2.7152,8510000.0
2007-07-17 14:32:00,2.71748,2.72046,2.71572,2.72046,9630000.0
2007-07-17 14:33:00,2.71982,2.72015,2.71559,2.71642,7750000.0
2007-07-17 14:34:00,2.71972,2.71999,2.71603,2.71976,10760000.0
2007-07-17 14:35:00,2.7129,2.7197,2.7129,2.71831,13880000.0
2007-07-17 14:36:00,2.71837,2.71928,2.71557,2.71928,10000000.0
2007-07-17 14:37:00,2.71541,2.71865,2.7143,2.71854,10380000.0
2007-07-17 14:38:00,2.71891,2.71891,2.7157,2.7157,7130000.0
2007-07-17 14:39:00,2.7187,2.71881,2.71409,2.71409,8750000.0
2007-07-17 14:40:00,2.71946,2.71981,2.71538,2.71538,8630000.0
2007-07-17 14:41:00,2.71722,2.71854,2.71323,2.71672,7250000.0
2007-07-17 14:42:00,2.71646,2.71751,2.71438,2.71616,10750000.0
2007-07-17 14:43:00,2.7165,2.71782,2.71195,2.71638,9250000.0
2007-07-17 14:44:00,2.71501,2.7171,2.71359,2.71478,6880000.0
2007-07-17 14:45:00,2.7121,2.71615,2.70821,2.70821,5250000.0
2007-07-17 14:46:00,2.7151,2.71651,2.71248,2.71348,9250000.0
2007-07-17 14:47:00,2.71737,2.71773,2.71325,2.71699,10000000.0
2007-07-17 14:48:00,2.71723,2.71732,2.71184,2.71543,8750000.0
2007-07-17 14:49:00,2.71539,2.71614,2.71302,2.71614,9750000.0
2007-07-17 14:50:00,2.71582,2.7173,2.71055,2.7156,7750000.0
2007-07-17 14:51:00,2.71616,2.71692,2.71508,2.71606,5880000.0
2007-07-17 14:52:00,2.71605,2.71782,2.71043,2.71415,10750000.0
2007-07-17 14:53:00,2.71436,2.71677,2.71165,2.71459,6250000.0
2007-07-17 14:54:00,2.7135,2.71723,2.71155,2.71244,10380000.0
2007-07-17 14:55:00,2.71306,2.71715,2.71266,2.71409,7000000.0
2007-07-17 14:56:00,2.71659,2.7169,2.71177,2.71177,10010000.0
2007-07-17 14:57:00,2.71872,2.71872,2.71282,2.71579,9000000.0
2007-07-17 14:58:00,2.71358,2.71651,2.71215,2.71215,10250000.0
2007-07-17 14:59:00,2.71473,2.71632,2.71414,2.71604,7500000.0
2007-07-17 15:00:00,2.71517,2.71839,2.71328,2.71808,9750000.0
2007-07-17 15:01:00,2.71719,2.71719,2.71199,2.71628,8000000.0
2007-07-17 15:02:00,2.71452,2.71764,2.71236,2.71236,9000000.0
2007-07-17 15:03:00,2.71514,2.71764,2.71099,2.71532,12880000.0
2007-07-17 15:04:00,2.71463,2.71702,2.71191,2.715,9510000.0
2007-07-17 15:05:00,2.71428,2.718,2.71428,2.71567,13880000.0
2007-07-17 15:06:00,2.71495,2.71638,2.71235,2.71452,10130000.0
2007-07-17 15:07:00,2.71479,2.71648,2.71028,2.71648,8000000.0
2007-07-17 15:08:00,2.71536,2.71662,2.71108,2.71173,9250000.0
2007-07-17 15:09:00,2.71747,2.71882,2.71417,2.71814,12750000.0
2007-07-17 15:10:00,2.71963,2.71963,2.71446,2.71808,11260000.0
2007-07-17 15:11:00,2.71371,2.7187,2.7132,2.71817,7750000.0
2007-07-17 15:12:00,2.71702,2.71799,2.71493,2.7166,7000000.0
2007-07-17 15:13:00,2.71858,2.71858,2.71576,2.71779,5500000.0
2007-07-17 15:14:00,2.71694,2.71801,2.71152,2.71576,10750000.0
2007-07-17 15:15:00,2.71888,2.71888,2.71296,2.71857,7500000.0
2007-07-17 15:16:00,2.71908,2.71908,2.71321,2.71321,14010000.0
2007-07-17 15:17:00,2.71667,2.71785,2.71465,2.71675,6880000.0
2007-07-17 15:18:00,2.71909,2.71909,2.71181,2.7181,10000000.0
2007-07-17 15:19:00,2.71578,2.71856,2.71396,2.71481,7260000.0
2007-07-17 15:20:00,2.71636,2.71779,2.71549,2.71763,7880000.0
2007-07-17 15:21:00,2.71158,2.71814,2.71158,2.71757,6880000.0
2007-07-17 15:22:00,2.71659,2.71883,2.71318,2.71823,10000000.0
2007-07-17 15:23:00,2.71762,2.71825,2.71298,2.71777,14500000.0
2007-07-17 15:24:00,2.71606,2.7174,2.713,2.71443,12750000.0
2007-07-17 15:25:00,2.71955,2.71955,2.71271,2.71791,10500000.0
2007-07-17 15:26:00,2.71772,2.71834,2.71344,2.71641,6500000.0
2007-07-17 15:27:00,2.71732,2.71843,2.71313,2.71792,6750000.0
2007-07-17 15:28:00,2.71719,2.71796,2.71499,2.71517,8750000.0
2007-07-17 15:29:00,2.71736,2.71901,2.71404,2.71777,8880000.0
2007-07-17 15:30:00,2.71487,2.71888,2.71347,2.71574,11000000.0
2007-07-17 15:31:00,2.71632,2.71809,2.71445,2.717,9000000.0
2007-07-17 15:32:00,2.71816,2.7192,2.71488,2.71867,6750000.0
2007-07-17 15:33:00,2.71925,2.71947,2.71341,2.71947,13000000.0
2007-07-17 15:34:00,2.71731,2.71835,2.715,2.71594,9250000.0
2007-07-17 15:35:00,2.71258,2.71873,2.71258,2.71818,9750000.0
2007-07-17 15:36:00,2.71893,2.71893,2.71502,2.71785,13750000.0
2007-07-17 15:37:00,2.71727,2.71847,2.71536,2.7177,8760000.0
2007-07-17 15:38:00,2.71323,2.71822,2.71323,2.7149,9500000.0
2007-07-17 15:39:00,2.71734,2.71847,2.7128,2.71508,8260000.0
2007-07-17 15:40:00,2.71589,2.71804,2.71588,2.71761,6000000.0
2007-07-17 15:41:00,2.71698,2.7181,2.71512,2.71772,8880000.0
2007-07-17 15:42:00,2.71606,2.71672,2.71217,2.71217,7380000.0
2007-07-17 15:43:00,2.71737,2.71864,2.71431,2.71585,9630000.0
2007-07-17 15:44:00,2.71892,2.71899,2.71199,2.71199,6000000.0
2007-07-17 15:45:00,2.71691,2.71847,2.71374,2.71847,7750000.0
2007-07-17 15:46:00,2.71752,2.71752,2.7103,2.7103,6000000.0
2007-07-17 15:47:00,2.71378,2.71811,2.71363,2.71363,7250000.0
2007-07-17 15:48:00,2.71556,2.71733,2.7097,2.7097,6750000.0
2007-07-17 15:49:00,2.71886,2.71894,2.71088,2.71844,8500000.0
2007-07-17 15:50:00,2.71694,2.7187,2.71512,2.7187,10500000.0
2007-07-17 15:51:00,2.71924,2.71924,2.71385,2.71732,8500000.0
2007-07-17 15:52:00,2.71702,2.71793,2.71507,2.71507,8500000.0
2007-07-17 15:53:00,2.71681,2.71681,2.71213,2.71542,13000000.0
2007-07-17 15:54:00,2.71721,2.71873,2.71399,2.71574,7750000.0
2007-07-17 15:55:00,2.71659,2.71853,2.71436,2.71774,6250000.0
2007-07-17 15:56:00,2.71552,2.7184,2.71342,2.7184,5500000.0
2007-07-17 15:57:00,2.71497,2.71896,2.71497,2.71791,9380000.0
2007-07-17 15:58:00,2.71716,2.71716,2.71297,2.71297,7500000.0
2007-07-17 15:59:00,2.71747,2.71856,2.71487,2.71649,8880000.0
2007-07-17 16:00:00,2.71832,2.71832,2.71461,2.71618,10000000.0
2007-07-17 16:01:00,2.71446,2.71948,2.71404,2.71853,7630000.0
2007-07-17 16:02:00,2.71761,2.71962,2.71519,2.71795,11760000.0
2007-07-17 16:03:00,2.7175,2.71952,2.71451,2.71952,8750000.0
2007-07-17 16:04:00,2.71838,2.7185,2.71523,2.7185,10250000.0
2007-07-17 16:05:00,2.71588,2.71865,2.71503,2.71865,8750000.0
2007-07-17 16:06:00,2.71663,2.71722,2.71219,2.71253,9500000.0
2007-07-17 16:07:00,2.71747,2.71875,2.7142,2.71875,9750000.0
2007-07-17 16:08:00,2.71387,2.71798,2.7108,2.71196,13500000.0
2007-07-17 16:09:00,2.71367,2.71923,2.71331,2.71581,9130000.0
2007-07-17 16:10:00,2.71593,2.71855,2.71112,2.71685,12500000.0
2007-07-17 16:11:00,2.71587,2.71869,2.71522,2.71522,7750000.0
2007-07-17 16:12:00,2.71415,2.71906,2.71286,2.71794,6760000.0
2007-07-17 16:13:00,2.71599,2.71717,2.71286,2.71487,9750000.0
2007-07-17 16:14:00,2.71368,2.7182,2.71368,2.71696,13880000.0
2007-07-17 16:15:00,2.71579,2.71787,2.71324,2.71743,7750000.0
2007-07-17 16:16:00,2.7184,2.7184,2.71266,2.71443,7880000.0
2007-07-17 16:17:00,2.71773,2.71819,2.71324,2.71606,12630000.0
2007-07-17 16:18:00,2.71633,2.71769,2.70992,2.71671,5250000.0
2007-07-17 16:19:00,2.71496,2.7181,2.71341,2.71387,10000000.0
2007-07-17 16:20:00,2.71204,2.71755,2.71204,2.71482,13880000.0
2007-07-17 16:21:00,2.71582,2.71792,2.71372,2.71595,5500000.0
2007-07-17 16:22:00,2.71534,2.71732,2.71312,2.7173,9750000.0
2007-07-17 16:23:00,2.71717,2.71801,2.71368,2.71668,5500000.0
2007-07-17 16:24:00,2.71862,2.71862,2.71456,2.7149,6750000.0
2007-07-17 16:25:00,2.71599,2.71599,2.711,2.71405,8880000.0
2007-07-17 16:26:00,2.71466,2.71747,2.71466,2.71654,8750000.0
2007-07-17 16:27:00,2.71826,2.71826,2.71204,2.7141,7000000.0
2007-07-17 16:28:00,2.71612,2.71764,2.71428,2.71764,7000000.0
2007-07-17 16:29:00,2.71448,2.7156,2.71371,2.7156,6630000.0
2007-07-17 16:30:00,2.71851,2.71902,2.7153,2.7153,7630000.0
2007-07-17 16:31:00,2.71649,2.7172,2.71255,2.71645,6250000.0
2007-07-17 16:32:00,2.71666,2.71726,2.71296,2.71726,7010000.0
2007-07-17 16:33:00,2.7145,2.71758,2.71346,2.71481,9380000.0
2007-07-17 16:34:00,2.71052,2.71822,2.71052,2.71822,17750000.0
2007-07-17 16:35:00,2.71828,2.71828,2.71242,2.71567,15130000.0
2007-07-17 16:36:00,2.7133,2.7176,2.71167,2.71649,14510000.0
2007-07-17 16:37:00,2.7142,2.71584,2.71388,2.71472,8000000.0
2007-07-17 16:38:00,2.71599,2.71599,2.70887,2.71361,9750000.0
2007-07-17 16:39:00,2.7161,2.71628,2.71042,2.71321,7000000.0
2007-07-17 16:40:00,2.71412,2.71635,2.71351,2.71635,7380000.0
2007-07-17 16:41:00,2.71609,2.71616,2.71144,2.71144,7130000.0
2007-07-17 16:42:00,2.7166,2.71731,2.71245,2.71582,6500000.0
2007-07-17 16:43:00,2.71548,2.71655,2.71244,2.71478,10380000.0
2007-07-17 16:44:00,2.71674,2.71741,2.71209,2.71583,8750000.0
2007-07-17 16:45:00,2.71569,2.71578,2.71177,2.71407,8000000.0
2007-07-17 16:46:00,2.71355,2.71717,2.71329,2.71408,7250000.0
2007-07-17 16:47:00,2.71492,2.71667,2.71287,2.71635,14130000.0
2007-07-17 16:48:00,2.71526,2.71649,2.71351,2.71649,5500000.0
2007-07-17 16:49:00,2.71399,2.71701,2.71101,2.71471,10750000.0
2007-07-17 16:50:00,2.7141,2.71555,2.71253,2.71446,8500000.0
2007-07-17 16:51:00,2.71423,2.71598,2.71198,2.71198,7000000.0
2007-07-17 16:52:00,2.71457,2.71493,2.71305,2.7147,8000000.0
2007-07-17 16:53:00,2.71331,2.7157,2.70871,2.71505,13380000.0
2007-07-17 16:54:00,2.71209,2.71597,2.71209,2.71479,7000000.0
2007-07-17 16:55:00,2.71169,2.71378,2.70857,2.712,6500000.0
2007-07-17 16:56:00,2.71486,2.7154,2.7104,2.71262,13250000.0
2007-07-17 16:57:00,2.71482,2.71566,2.7131,2.7151,7380000.0
2007-07-17 16:58:00,2.71041,2.71582,2.71028,2.71513,9260000.0
2007-07-17 16:59:00,2.71612,2.71612,2.71162,2.71414,7630000.0
2007-07-17 17:00:00,2.71587,2.71587,2.71305,2.71553,6500000.0
2007-07-17 17:01:00,2.71372,2.71544,2.71305,2.71521,8750000.0
2007-07-17 17:02:00,2.71343,2.71495,2.71103,2.71495,9750000.0
2007-07-17 17:03:00,2.71158,2.71368,2.70716,2.70782,9250000.0
2007-07-17 17:04:00,2.71642,2.71642,2.71172,2.71172,17250000.0
2007-07-17 17:05:00,2.71605,2.71605,2.71326,2.71473,7500000.0
2007-07-17 17:06:00,2.71378,2.71499,2.71353,2.71499,5880000.0
2007-07-17 17:07:00,2.71593,2.71593,2.71348,2.714,8750000.0
2007-07-17 17:08:00,2.71192,2.71621,2.71017,2.71017,11630000.0
2007-07-17 17:09:00,2.71239,2.71529,2.71238,2.71322,7630000.0
2007-07-17 17:10:00,2.70951,2.71539,2.70951,2.71539,11250000.0
2007-07-17 17:11:00,2.71597,2.71597,2.71162,2.71162,5750000.0
2007-07-17 17:12:00,2.71517,2.71587,2.71178,2.71207,7000000.0
2007-07-17 17:13:00,2.71431,2.71431,2.71121,2.71406,8250000.0
2007-07-17 17:14:00,2.71444,2.7146,2.70863,2.7146,8250000.0
2007-07-17 17:15:00,2.71216,2.71486,2.70914,2.71486,8500000.0
2007-07-17 17:16:00,2.71297,2.7153,2.71149,2.71217,9750000.0
2007-07-17 17:17:00,2.71216,2.71559,2.71122,2.71122,7500000.0
2007-07-17 17:18:00,2.70984,2.71478,2.70984,2.71005,6750000.0
2007-07-17 17:19:00,2.7114,2.71593,2.7114,2.71546,11630000.0
2007-07-17 17:20:00,2.71402,2.71483,2.71174,2.71174,7380000.0
2007-07-17 17:21:00,2.71297,2.71558,2.71297,2.71558,9000000.0
2007-07-17 17:22:00,2.71297,2.71517,2.70959,2.71517,14270000.0
2007-07-17 17:23:00,2.71363,2.71573,2.70998,2.71573,7880000.0
2007-07-17 17:24:00,2.70855,2.71562,2.70855,2.71536,10880000.0
2007-07-17 17:25:00,2.71366,2.71576,2.70864,2.71576,7750000.0
2007-07-17 17:26:00,2.71536,2.7166,2.71219,2.71574,13130000.0
2007-07-17 17:27:00,2.71582,2.71605,2.71247,2.71247,7250000.0
2007-07-17 17:28:00,2.71208,2.71506,2.70979,2.71185,7250000.0
2007-07-17 17:29:00,2.71164,2.71559,2.70992,2.70992,7500000.0
2007-07-17 17:30:00,2.71519,2.71583,2.71321,2.71552,7500000.0
2007-07-17 17:31:00,2.71688,2.71706,2.70954,2.70954,10880000.0
2007-07-17 17:32:00,2.71439,2.71694,2.70799,2.71647,9250000.0
2007-07-17 17:33:00,2.71604,2.71705,2.71241,2.71615,7250000.0
2007-07-17 17:34:00,2.71656,2.71656,2.71214,2.71345,10250000.0
2007-07-17 17:35:00,2.71753,2.71753,2.71084,2.71574,10500000.0
2007-07-17 17:36:00,2.71644,2.71644,2.71299,2.71574,6880000.0
2007-07-17 17:37:00,2.71659,2.71675,2.71236,2.71312,6250000.0
2007-07-17 17:38:00,2.71472,2.71631,2.71283,2.7161,11000000.0
2007-07-17 17:39:00,2.71253,2.71557,2.71041,2.71286,9380000.0
2007-07-17 17:40:00,2.71449,2.71553,2.71193,2.71418,6250000.0
2007-07-17 17:41:00,2.71282,2.7157,2.71126,2.71305,6250000.0
2007-07-17 17:42:00,2.71412,2.71612,2.71278,2.71284,10750000.0
2007-07-17 17:43:00,2.71622,2.71712,2.71476,2.71476,5880000.0
2007-07-17 17:44:00,2.71617,2.71706,2.7103,2.71706,9750000.0
2007-07-17 17:45:00,2.71591,2.71591,2.71213,2.71582,10750000.0
2007-07-17 17:46:00,2.71057,2.71453,2.70928,2.71142,9000000.0
2007-07-17 17:47:00,2.7135,2.71382,2.70907,2.71321,7000000.0
2007-07-17 17:48:00,2.71318,2.71682,2.71318,2.71366,5500000.0
2007-07-17 17:49:00,2.71602,2.71602,2.71284,2.71384,7500000.0
2007-07-17 17:50:00,2.71304,2.71482,2.70933,2.70933,10750000.0
2007-07-17 17:51:00,2.71466,2.71715,2.71289,2.71556,6500000.0
2007-07-17 17:52:00,2.716,2.71646,2.71147,2.71521,9140000.0
2007-07-17 17:53:00,2.71637,2.71686,2.71508,2.71613,7000000.0
2007-07-17 17:54:00,2.71657,2.71657,2.70711,2.7149,10880000.0
2007-07-17 17:55:00,2.7145,2.71692,2.7135,2.71589,9880000.0
2007-07-17 17:56:00,2.71586,2.71709,2.71269,2.71576,11380000.0
2007-07-17 17:57:00,2.71688,2.71688,2.7109,2.71621,6750000.0
2007-07-17 17:58:00,2.71463,2.71643,2.71292,2.71493,8000000.0
2007-07-17 17:59:00,2.71112,2.71654,2.71112,2.71446,11500000.0
2007-07-17 18:00:00,2.71257,2.71577,2.71219,2.71219,13000000.0
2007-07-17 18:01:00,2.71505,2.71505,2.7089,2.71189,11500000.0
2007-07-17 18:02:00,2.71651,2.71692,2.71324,2.71569,15500000.0
2007-07-17 18:03:00,2.71753,2.71757,2.71342,2.71342,8880000.0
2007-07-17 18:04:00,2.71133,2.71572,2.7113,2.71432,5250000.0
2007-07-17 18:05:00,2.71691,2.71691,2.71217,2.71353,7380000.0
2007-07-17 18:06:00,2.71697,2.71697,2.71203,2.71302,7000000.0
2007-07-17 18:07:00,2.7169,2.7169,2.71237,2.71506,7000000.0
2007-07-17 18:08:00,2.71612,2.71682,2.71287,2.71611,8880000.0
2007-07-17 18:09:00,2.71747,2.71747,2.71117,2.71312,11250000.0
2007-07-17 18:10:00,2.71362,2.71679,2.71362,2.71629,6000000.0
2007-07-17 18:11:00,2.71701,2.71762,2.71647,2.71702,11630000.0
2007-07-17 18:12:00,2.71514,2.71704,2.71408,2.71497,5500000.0
2007-07-17 18:13:00,2.71414,2.71677,2.71154,2.71154,8250000.0
2007-07-17 18:14:00,2.71646,2.71648,2.71194,2.71582,11000000.0
2007-07-17 18:15:00,2.71399,2.71586,2.71394,2.71586,5750000.0
2007-07-17 18:16:00,2.71585,2.71647,2.70981,2.71394,7880000.0
2007-07-17 18:17:00,2.71301,2.71606,2.71121,2.7157,12130000.0
2007-07-17 18:18:00,2.71583,2.71583,2.71147,2.712,8750000.0
2007-07-17 18:19:00,2.71666,2.71728,2.71487,2.71671,13130000.0
2007-07-17 18:20:00,2.71698,2.71698,2.71358,2.71617,10750000.0
2007-07-17 18:21:00,2.71551,2.71685,2.71301,2.71552,11390000.0
2007-07-17 18:22:00,2.71271,2.7167,2.71271,2.71612,8130000.0
2007-07-17 18:23:00,2.71483,2.71728,2.7134,2.7134,8000000.0
2007-07-17 18:24:00,2.71633,2.71633,2.71198,2.71243,8500000.0
2007-07-17 18:25:00,2.71693,2.71693,2.71303,2.71544,10750000.0
2007-07-17 18:26:00,2.71519,2.7169,2.71261,2.7169,7000000.0
2007-07-17 18:27:00,2.71172,2.71558,2.71172,2.71488,6260000.0
2007-07-17 18:28:00,2.71326,2.71744,2.71326,2.71403,8000000.0
2007-07-17 18:29:00,2.71463,2.71841,2.71414,2.71783,6630000.0
2007-07-17 18:30:00,2.71772,2.71796,2.71433,2.71659,18000000.0
2007-07-17 18:31:00,2.71548,2.71709,2.71405,2.71709,7880000.0
2007-07-17 18:32:00,2.71602,2.71833,2.71602,2.71781,6000000.0
2007-07-17 18:33:00,2.71747,2.71769,2.71436,2.71634,5500000.0
2007-07-17 18:34:00,2.71735,2.7179,2.71663,2.71769,11880000.0
2007-07-17 18:35:00,2.71645,2.7177,2.71322,2.71368,10380000.0
2007-07-17 18:37:00,2.71603,2.71708,2.71162,2.71431,12130000.0
2007-07-17 18:38:00,2.71284,2.71651,2.71152,2.71651,8380000.0
2007-07-17 18:40:00,2.71464,2.71688,2.71224,2.71224,5510000.0
2007-07-17 18:41:00,2.71697,2.71736,2.7133,2.71725,9250000.0
2007-07-17 18:42:00,2.71679,2.71687,2.71227,2.71336,8500000.0
2007-07-17 18:43:00,2.71283,2.71692,2.71253,2.7137,8250000.0
2007-07-17 18:45:00,2.71656,2.71775,2.71337,2.71553,7000000.0
2007-07-17 18:46:00,2.71721,2.71721,2.71494,2.71623,6630000.0
2007-07-17 18:47:00,2.71414,2.71615,2.71414,2.71523,5880000.0
2007-07-17 18:48:00,2.71719,2.71745,2.71275,2.71745,7250000.0
2007-07-17 18:49:00,2.71383,2.71725,2.71227,2.71335,10500000.0
2007-07-17 18:50:00,2.71685,2.71742,2.71685,2.71742,6000000.0
2007-07-17 18:51:00,2.7174,2.71803,2.71422,2.71422,5510000.0
2007-07-17 18:52:00,2.71794,2.7187,2.71677,2.7187,19000000.0
2007-07-17 18:53:00,2.71598,2.7177,2.71315,2.7177,8000000.0
2007-07-17 18:54:00,2.71799,2.71799,2.71294,2.71294,7250000.0
2007-07-17 18:55:00,2.7144,2.71768,2.71243,2.71615,7750000.0
2007-07-17 18:56:00,2.71414,2.71751,2.71388,2.7162,7880000.0
2007-07-17 18:57:00,2.71395,2.71651,2.71185,2.71571,9130000.0
2007-07-17 18:58:00,2.71687,2.71687,2.71115,2.71498,12250000.0
2007-07-17 18:59:00,2.71335,2.7166,2.71103,2.71325,8630000.0
2007-07-17 19:00:00,2.71432,2.71671,2.71078,2.71671,12000000.0
2007-07-17 19:01:00,2.71554,2.7159,2.71327,2.71535,5250000.0
2007-07-17 19:02:00,2.71506,2.71565,2.71214,2.71548,7760000.0
2007-07-17 19:03:00,2.71154,2.7168,2.71154,2.71453,6750000.0
2007-07-17 19:04:00,2.7163,2.7177,2.71408,2.71408,12130000.0
2007-07-17 19:05:00,2.71682,2.7174,2.71412,2.71455,8630000.0
2007-07-17 19:06:00,2.71779,2.71786,2.7114,2.71327,6750000.0
2007-07-17 19:07:00,2.71469,2.71726,2.71389,2.71389,6000000.0
2007-07-17 19:08:00,2.71767,2.71767,2.7143,2.71709,5500000.0
2007-07-17 19:09:00,2.71366,2.71744,2.71366,2.71462,8130000.0
2007-07-17 19:10:00,2.71926,2.71926,2.71493,2.718,9000000.0
2007-07-17 19:11:00,2.71329,2.71869,2.71238,2.71844,11500000.0
2007-07-17 19:12:00,2.71427,2.71793,2.71225,2.71793,6750000.0
2007-07-17 19:13:00,2.71411,2.71809,2.71279,2.71567,9250000.0
2007-07-17 19:14:00,2.7144,2.71713,2.71062,2.714,8500000.0
2007-07-17 19:15:00,2.71826,2.71835,2.71228,2.71649,5750000.0
2007-07-17 19:16:00,2.71617,2.71735,2.71338,2.71526,9880000.0
2007-07-17 19:17:00,2.71541,2.71612,2.71007,2.71382,14000000.0
2007-07-17 19:18:00,2.71398,2.71643,2.71285,2.71285,7000000.0
2007-07-17 19:19:00,2.71408,2.71592,2.71221,2.71389,10880000.0
2007-07-17 19:20:00,2.71181,2.71546,2.71181,2.71473,7500000.0
2007-07-17 19:21:00,2.71683,2.71683,2.71199,2.71269,6130000.0
2007-07-17 19:22:00,2.71657,2.71657,2.71189,2.71351,9250000.0
2007-07-17 19:23:00,2.71583,2.71651,2.71427,2.71638,10250000.0
2007-07-17 19:24:00,2.71583,2.71706,2.71475,2.71706,7000000.0
2007-07-17 19:25:00,2.71109,2.71621,2.71109,2.71296,5500000.0
2007-07-17 19:26:00,2.71232,2.71681,2.71232,2.71559,9500000.0
2007-07-17 19:27:00,2.71538,2.71538,2.713,2.71519,5500000.0
2007-07-17 19:28:00,2.71304,2.71552,2.71111,2.71482,9000000.0
2007-07-17 19:29:00,2.71367,2.71527,2.71157,2.71527,13630000.0
2007-07-17 19:30:00,2.71531,2.71531,2.71039,2.71426,9000000.0
2007-07-17 19:31:00,2.71229,2.71499,2.70765,2.70887,8130000.0
2007-07-17 19:32:00,2.71577,2.71638,2.71261,2.71466,6500000.0
2007-07-17 19:33:00,2.71589,2.71589,2.71135,2.71135,6880000.0
2007-07-17 19:34:00,2.71416,2.71721,2.71208,2.71208,11500000.0
2007-07-17 19:35:00,2.71617,2.71646,2.70981,2.71324,11500000.0
2007-07-17 19:36:00,2.71654,2.71654,2.71102,2.71246,7880000.0
2007-07-17 19:37:00,2.71427,2.71544,2.71013,2.7134,12130000.0
2007-07-17 19:38:00,2.71275,2.71649,2.71275,2.71649,9500000.0
2007-07-17 19:39:00,2.71624,2.71624,2.71235,2.71369,10750000.0
2007-07-17 19:40:00,2.71414,2.71575,2.71296,2.71342,9250000.0
2007-07-17 19:41:00,2.71526,2.71586,2.70884,2.71213,9500000.0
2007-07-17 19:42:00,2.71532,2.71534,2.71316,2.71474,7510000.0
2007-07-17 19:43:00,2.71429,2.71614,2.70939,2.71555,9750000.0
2007-07-17 19:44:00,2.71663,2.71663,2.71152,2.71393,10750000.0
2007-07-17 19:45:00,2.71628,2.71663,2.71262,2.71593,8500000.0
2007-07-17 19:46:00,2.71124,2.71615,2.70989,2.7143,15380000.0
2007-07-17 19:47:00,2.71509,2.71554,2.71217,2.71554,8630000.0
2007-07-17 19:48:00,2.71395,2.71522,2.71,2.71172,7750000.0
2007-07-17 19:49:00,2.71487,2.71487,2.70868,2.71416,8000000.0
2007-07-17 19:50:00,2.71502,2.71538,2.71084,2.7143,8500000.0
2007-07-17 19:52:00,2.71477,2.71568,2.71061,2.71363,7000000.0
2007-07-17 19:53:00,2.71167,2.71516,2.70692,2.71222,7250000.0
2007-07-17 19:54:00,2.71413,2.7146,2.70926,2.71388,13260000.0
2007-07-17 19:55:00,2.71263,2.71409,2.70698,2.71409,9250000.0
2007-07-17 19:56:00,2.71372,2.71481,2.71118,2.71481,9750000.0
2007-07-17 19:57:00,2.71374,2.71473,2.71083,2.71473,8750000.0
2007-07-17 19:58:00,2.71031,2.71532,2.70868,2.71514,7250000.0
2007-07-17 19:59:00,2.71552,2.71612,2.70993,2.71555,5500000.0
2007-07-17 20:00:00,2.71266,2.71459,2.71185,2.71255,7500000.0
2007-07-17 20:02:00,2.71438,2.71438,2.70809,2.71332,9000000.0
2007-07-17 20:03:00,2.7119,2.71352,2.70996,2.71305,10130000.0
2007-07-17 20:04:00,2.71213,2.71328,2.71091,2.71274,9130000.0
2007-07-17 20:05:00,2.71067,2.71492,2.71067,2.71419,6250000.0
2007-07-17 20:07:00,2.71402,2.71407,2.71082,2.71401,7250000.0
2007-07-17 20:08:00,2.71308,2.71308,2.7097,2.71267,5250000.0
2007-07-17 20:09:00,2.7139,2.7139,2.70762,2.70885,9250000.0
2007-07-17 20:10:00,2.71246,2.71246,2.70499,2.71208,9250000.0
2007-07-17 20:12:00,2.71283,2.71295,2.70844,2.7112,11000000.0
2007-07-17 20:13:00,2.71238,2.71349,2.70749,2.70749,8380000.0
2007-07-17 20:14:00,2.70979,2.71232,2.70866,2.70866,8630000.0
2007-07-17 20:15:00,2.71051,2.71251,2.70687,2.70872,6250000.0
2007-07-17 20:16:00,2.71174,2.71277,2.70796,2.70928,8380000.0
2007-07-17 20:17:00,2.71115,2.71221,2.70694,2.70694,4880000.0
2007-07-17 20:18:00,2.70849,2.71247,2.70716,2.70872,5630000.0
2007-07-17 20:19:00,2.7095,2.71199,2.7095,2.71024,8500000.0
2007-07-17 20:20:00,2.71007,2.71238,2.70932,2.70932,4880000.0
2007-07-17 20:21:00,2.70774,2.71142,2.70557,2.70994,7500000.0
2007-07-17 20:22:00,2.70725,2.71089,2.70725,2.70887,11500000.0
2007-07-17 20:23:00,2.71241,2.71288,2.71158,2.71222,5380000.0
2007-07-17 20:24:00,2.70973,2.71209,2.70556,2.70795,9250000.0
2007-07-17 20:25:00,2.71188,2.71241,2.70743,2.71217,12750000.0
2007-07-17 20:26:00,2.70638,2.7118,2.7045,2.7118,7630000.0
2007-07-17 20:27:00,2.70747,2.71175,2.70747,2.71156,10750000.0
2007-07-17 20:28:00,2.7119,2.71205,2.7069,2.70962,14880000.0
2007-07-17 20:29:00,2.70806,2.71057,2.70652,2.71057,6250000.0
2007-07-17 20:30:00,2.71241,2.71241,2.70854,2.71217,12500000.0
2007-07-17 20:31:00,2.71001,2.71123,2.70873,2.70873,6250000.0
2007-07-17 20:32:00,2.71056,2.71113,2.7058,2.71097,12260000.0
2007-07-17 20:33:00,2.70813,2.71077,2.70569,2.71077,8750000.0
2007-07-17 20:34:00,2.70735,2.71164,2.70614,2.70867,5750000.0
2007-07-17 20:35:00,2.71176,2.71255,2.70748,2.70892,12750000.0
2007-07-17 20:36:00,2.71201,2.71258,2.71154,2.71201,9760000.0
2007-07-17 20:37:00,2.70793,2.7132,2.70639,2.71018,9250000.0
2007-07-17 20:38:00,2.70885,2.71198,2.70885,2.71183,7500000.0
2007-07-17 20:39:00,2.70988,2.71204,2.70988,2.71161,12500000.0
2007-07-17 20:40:00,2.70836,2.71159,2.70562,2.70562,7750000.0
2007-07-17 20:41:00,2.71154,2.71154,2.70831,2.71062,4000000.0
2007-07-17 20:42:00,2.71156,2.71157,2.70741,2.70833,6880000.0
2007-07-17 20:43:00,2.71168,2.71321,2.70652,2.71262,10000000.0
2007-07-17 20:44:00,2.70783,2.71214,2.70755,2.71214,6250000.0
2007-07-17 20:46:00,2.71252,2.71272,2.70972,2.70972,9010000.0
2007-07-17 20:47:00,2.71169,2.71169,2.70932,2.70963,9250000.0
2007-07-17 20:48:00,2.70879,2.71147,2.70879,2.70973,7000000.0
2007-07-17 20:49:00,2.71087,2.7115,2.7066,2.7115,7750000.0
2007-07-17 20:51:00,2.71229,2.71229,2.70849,2.71086,6000000.0
2007-07-17 20:53:00,2.71147,2.71147,2.70436,2.71,12500000.0
2007-07-17 20:54:00,2.71212,2.71212,2.71015,2.71141,10500000.0
2007-07-17 20:55:00,2.71072,2.71112,2.70685,2.70914,14000000.0
2007-07-17 20:56:00,2.71143,2.71213,2.70938,2.71213,9880000.0
2007-07-17 20:57:00,2.70872,2.71136,2.70872,2.70982,8250000.0
2007-07-17 20:59:00,2.71204,2.71206,2.70862,2.71093,6250000.0
2007-07-17 21:00:00,2.71093,2.71093,2.70771,2.70967,5500000.0
2007-07-17 21:01:00,2.71062,2.71062,2.7043,2.70849,7750000.0
2007-07-17 21:02:00,2.71091,2.71152,2.70908,2.71023,10380000.0
2007-07-17 21:04:00,2.70803,2.71062,2.70725,2.70725,8510000.0
2007-07-17 21:05:00,2.71111,2.71111,2.70841,2.70879,7250000.0
2007-07-17 21:06:00,2.708,2.71084,2.70449,2.70799,9750000.0
2007-07-17 21:07:00,2.71096,2.71186,2.70793,2.71086,9250000.0
2007-07-17 21:08:00,2.70615,2.7101,2.70462,2.70628,7390000.0
2007-07-17 21:09:00,2.71059,2.71158,2.70656,2.70798,7750000.0
2007-07-17 21:11:00,2.70838,2.71115,2.70781,2.71039,10250000.0
2007-07-17 21:12:00,2.70877,2.71082,2.70736,2.71082,8500000.0
2007-07-17 21:13:00,2.70883,2.71039,2.70554,2.70726,5880000.0
2007-07-17 21:14:00,2.70933,2.71157,2.70716,2.71126,8750000.0
2007-07-17 21:15:00,2.70929,2.71154,2.70758,2.70758,6130000.0
2007-07-17 21:16:00,2.70991,2.71163,2.70864,2.71027,12390000.0
2007-07-17 21:17:00,2.70988,2.71085,2.70912,2.71015,8130000.0
2007-07-17 21:18:00,2.71128,2.71128,2.70604,2.71123,6630000.0
2007-07-17 21:19:00,2.70928,2.71193,2.70827,2.71193,6630000.0
2007-07-17 21:20:00,2.70807,2.71153,2.70778,2.71153,9380000.0
2007-07-17 21:21:00,2.71118,2.71118,2.70686,2.70794,10000000.0
2007-07-17 21:22:00,2.71156,2.71156,2.7066,2.7066,5500000.0
2007-07-17 21:23:00,2.71195,2.7122,2.70854,2.70854,7130000.0
2007-07-17 21:24:00,2.70536,2.71083,2.70536,2.70845,9500000.0
2007-07-17 21:25:00,2.7123,2.7123,2.70652,2.71153,6750000.0
2007-07-17 21:27:00,2.71017,2.71178,2.70933,2.71017,13000000.0
2007-07-17 21:29:00,2.71067,2.71258,2.70996,2.71158,6500000.0
2007-07-17 21:30:00,2.7101,2.71147,2.70896,2.71147,6500000.0
2007-07-17 21:32:00,2.71139,2.71207,2.70847,2.70847,8500000.0
2007-07-17 21:33:00,2.7094,2.71241,2.70825,2.70881,4880000.0
2007-07-17 21:34:00,2.71071,2.71233,2.7096,2.7111,5130000.0
2007-07-17 21:35:00,2.71271,2.71271,2.7067,2.70851,6500000.0
2007-07-17 21:36:00,2.7084,2.71104,2.70552,2.70832,8010000.0
2007-07-17 21:37:00,2.71055,2.71162,2.70732,2.7077,8880000.0
2007-07-17 21:38:00,2.71019,2.71213,2.70899,2.71213,10380000.0
2007-07-17 21:40:00,2.71011,2.71097,2.70777,2.70777,3010000.0
2007-07-17 21:41:00,2.70439,2.71226,2.70439,2.70995,7760000.0
2007-07-17 21:42:00,2.71178,2.71202,2.7046,2.708,6260000.0
2007-07-17 21:43:00,2.71025,2.71165,2.70925,2.71165,4510000.0
2007-07-17 21:45:00,2.70867,2.71177,2.7071,2.70871,9500000.0
2007-07-17 21:46:00,2.7091,2.71153,2.7091,2.71145,5380000.0
2007-07-17 21:47:00,2.70967,2.71153,2.70938,2.70999,9630000.0
2007-07-17 21:48:00,2.7085,2.71117,2.7085,2.70958,5750000.0
2007-07-17 21:49:00,2.71002,2.71155,2.70841,2.71092,8250000.0
2007-07-17 21:50:00,2.71209,2.71213,2.70793,2.70903,5130000.0
2007-07-17 21:51:00,2.71,2.7111,2.70673,2.70673,6000000.0
2007-07-17 21:52:00,2.71126,2.71126,2.70742,2.70742,6500000.0
2007-07-17 21:53:00,2.70684,2.71133,2.70541,2.71133,8250000.0
2007-07-17 21:54:00,2.70918,2.7114,2.70918,2.70987,6130000.0
2007-07-17 21:55:00,2.70823,2.71273,2.70679,2.71025,7130000.0
2007-07-17 21:56:00,2.71363,2.71403,2.71363,2.71403,2000000.0
2007-07-17 21:58:00,2.71437,2.71448,2.71437,2.71448,1500000.0
2007-07-17 21:59:00,2.71065,2.71364,2.70676,2.71364,8880000.0
2007-07-17 22:00:00,2.71352,2.71352,2.71093,2.71169,7750000.0
2007-07-17 22:01:00,2.71275,2.71403,2.70863,2.71403,5760000.0
2007-07-17 22:02:00,2.71408,2.7144,2.71176,2.71369,9000000.0
2007-07-17 22:03:00,2.71345,2.71398,2.70928,2.71163,9510000.0
2007-07-17 22:04:00,2.71056,2.71295,2.70943,2.71277,7380000.0
2007-07-17 22:05:00,2.7132,2.7132,2.7084,2.71197,8500000.0
2007-07-17 22:06:00,2.71201,2.71276,2.71148,2.71254,6000000.0
2007-07-17 22:07:00,2.71085,2.71393,2.7067,2.71382,7770000.0
2007-07-17 22:08:00,2.7142,2.71561,2.70821,2.70821,10010000.0
2007-07-17 22:09:00,2.71292,2.71406,2.71116,2.71406,9250000.0
2007-07-17 22:10:00,2.71132,2.71324,2.71132,2.7123,6000000.0
2007-07-17 22:11:00,2.70899,2.71343,2.70675,2.71184,4760000.0
2007-07-17 22:12:00,2.71061,2.71377,2.70914,2.70914,7750000.0
2007-07-17 22:13:00,2.71517,2.71517,2.71292,2.71472,6380000.0
2007-07-17 22:14:00,2.71113,2.71363,2.70741,2.71351,11380000.0
2007-07-17 22:16:00,2.71358,2.71503,2.71097,2.71458,7880000.0
2007-07-17 22:17:00,2.71086,2.71346,2.70769,2.71072,10500000.0
2007-07-17 22:18:00,2.71453,2.71477,2.71277,2.71461,5750000.0
2007-07-17 22:19:00,2.71407,2.71461,2.71202,2.71321,7130000.0
2007-07-17 22:20:00,2.71478,2.71478,2.70931,2.71357,9010000.0
2007-07-17 22:21:00,2.71434,2.7145,2.7107,2.7107,7000000.0
2007-07-17 22:22:00,2.7136,2.71397,2.70978,2.71397,7000000.0
2007-07-17 22:23:00,2.71405,2.71405,2.70999,2.71138,5380000.0
2007-07-17 22:24:00,2.71125,2.71366,2.70736,2.71056,7250000.0
2007-07-17 22:26:00,2.71441,2.71497,2.71376,2.71442,8750000.0
2007-07-17 22:27:00,2.71091,2.71411,2.70919,2.71359,5130000.0
2007-07-17 22:29:00,2.71314,2.71358,2.70876,2.71358,8250000.0
2007-07-17 22:30:00,2.71138,2.71295,2.70885,2.71109,7880000.0
2007-07-17 22:31:00,2.71138,2.7136,2.70882,2.71058,8250000.0
2007-07-17 22:32:00,2.71097,2.71463,2.71097,2.71448,6250000.0
2007-07-17 22:34:00,2.71278,2.71488,2.71258,2.71418,8000000.0
2007-07-17 22:35:00,2.71175,2.71253,2.71088,2.71253,11750000.0
2007-07-17 22:36:00,2.7108,2.71272,2.70712,2.7127,10130000.0
2007-07-17 22:37:00,2.70956,2.71388,2.709,2.71312,11000000.0
2007-07-17 22:38:00,2.71125,2.71235,2.71009,2.71009,8250000.0
2007-07-17 22:39:00,2.71022,2.71373,2.70762,2.71373,13500000.0
2007-07-17 22:41:00,2.71428,2.71459,2.7106,2.71403,9500000.0
2007-07-17 22:42:00,2.71412,2.71412,2.71228,2.71228,2000000.0
2007-07-17 22:43:00,2.71071,2.71272,2.71038,2.71137,11250000.0
2007-07-17 22:44:00,2.71171,2.71266,2.71067,2.71067,8500000.0
2007-07-17 22:45:00,2.71123,2.71395,2.71085,2.71395,11000000.0
2007-07-17 22:47:00,2.71391,2.71407,2.71391,2.71399,7000000.0
2007-07-17 22:49:00,2.71251,2.71336,2.7086,2.71245,6000000.0
2007-07-17 22:50:00,2.71043,2.71234,2.70976,2.70976,6260000.0
2007-07-17 22:51:00,2.71096,2.71215,2.70752,2.70867,6750000.0
2007-07-17 22:52:00,2.71235,2.71235,2.70899,2.70957,5250000.0
2007-07-17 22:54:00,2.71379,2.71379,2.71038,2.71351,10000000.0
2007-07-17 22:55:00,2.71033,2.71265,2.71012,2.71265,11250000.0
2007-07-17 22:56:00,2.71134,2.71257,2.71018,2.71257,9130000.0
2007-07-17 22:57:00,2.7106,2.71188,2.7058,2.70772,13000000.0
2007-07-17 22:58:00,2.71014,2.7126,2.70855,2.70855,7000000.0
2007-07-17 22:59:00,2.71176,2.7135,2.71017,2.7112,8500000.0
2007-07-17 23:00:00,2.71086,2.71286,2.70904,2.71097,9630000.0
2007-07-17 23:01:00,2.71044,2.71356,2.71016,2.71356,7500000.0
2007-07-17 23:02:00,2.71153,2.71255,2.70744,2.70744,7500000.0
2007-07-17 23:03:00,2.71128,2.71167,2.70744,2.71133,6000000.0
2007-07-17 23:04:00,2.71,2.71201,2.70942,2.71074,6000000.0
2007-07-17 23:05:00,2.71079,2.71373,2.71009,2.71294,8380000.0
2007-07-17 23:06:00,2.71043,2.7123,2.70907,2.71083,7380000.0
2007-07-17 23:07:00,2.70555,2.71145,2.70555,2.70705,8000000.0
2007-07-17 23:08:00,2.70963,2.71162,2.70808,2.71162,7500000.0
2007-07-17 23:09:00,2.70811,2.71152,2.70639,2.71102,9630000.0
2007-07-17 23:10:00,2.71052,2.71052,2.71052,2.71052,1000000.0
2007-07-17 23:11:00,2.70998,2.71153,2.70585,2.70906,9250000.0
2007-07-17 23:12:00,2.71029,2.71221,2.70927,2.70943,9000000.0
2007-07-17 23:13:00,2.71088,2.71106,2.70634,2.71034,13250000.0
2007-07-17 23:14:00,2.70964,2.71128,2.70855,2.71075,8750000.0
2007-07-17 23:15:00,2.70921,2.71194,2.70798,2.70798,9000000.0
2007-07-17 23:16:00,2.70912,2.70987,2.7081,2.7081,6250000.0
2007-07-17 23:17:00,2.71058,2.71058,2.70355,2.70758,6380000.0
2007-07-17 23:18:00,2.70952,2.7105,2.70472,2.7079,13130000.0
2007-07-17 23:19:00,2.70568,2.70992,2.70568,2.70928,5750000.0
2007-07-17 23:20:00,2.71075,2.71117,2.70424,2.70898,8380000.0
2007-07-17 23:21:00,2.71051,2.71096,2.70842,2.71,11630000.0
2007-07-17 23:22:00,2.70447,2.70994,2.70447,2.70875,7500000.0
2007-07-17 23:23:00,2.70926,2.70997,2.70739,2.70997,5250000.0
2007-07-17 23:24:00,2.70952,2.70952,2.70309,2.70309,8750000.0
2007-07-17 23:25:00,2.70771,2.70976,2.706,2.70955,6750000.0
2007-07-17 23:26:00,2.70884,2.71067,2.70666,2.71067,8500000.0
2007-07-17 23:27:00,2.70503,2.71026,2.70503,2.70925,7500000.0
2007-07-17 23:28:00,2.70851,2.70901,2.70729,2.70803,5880000.0
2007-07-17 23:29:00,2.70786,2.70867,2.70372,2.70632,7750000.0
2007-07-17 23:30:00,2.70945,2.70945,2.70243,2.70853,9380000.0
2007-07-17 23:31:00,2.70671,2.70903,2.70545,2.70545,8750000.0
2007-07-17 23:32:00,2.70976,2.70976,2.70622,2.70833,5750000.0
2007-07-17 23:33:00,2.70592,2.70945,2.70592,2.70842,6630000.0
2007-07-17 23:34:00,2.70849,2.70975,2.70486,2.70733,13000000.0
2007-07-17 23:35:00,2.70685,2.70857,2.7042,2.70694,8250000.0
2007-07-17 23:36:00,2.70974,2.7102,2.70573,2.70986,11250000.0
2007-07-17 23:37:00,2.70851,2.71135,2.70815,2.71135,8880000.0
2007-07-17 23:38:00,2.71237,2.71237,2.70714,2.70714,5250000.0
2007-07-17 23:39:00,2.71044,2.71167,2.70951,2.71167,6250000.0
2007-07-17 23:40:00,2.70973,2.71238,2.70872,2.70872,11380000.0
2007-07-17 23:41:00,2.71012,2.71172,2.71004,2.71049,8000000.0
2007-07-17 23:42:00,2.71074,2.71225,2.70601,2.70878,7130000.0
2007-07-17 23:43:00,2.70841,2.71002,2.70424,2.70424,9500000.0
2007-07-17 23:44:00,2.70691,2.71134,2.70691,2.71134,7500000.0
2007-07-17 23:45:00,2.71056,2.71136,2.70789,2.70792,8250000.0
2007-07-17 23:46:00,2.70994,2.71228,2.70852,2.70852,8380000.0
2007-07-17 23:47:00,2.71179,2.71214,2.70959,2.70959,5500000.0
2007-07-17 23:48:00,2.70915,2.71129,2.70737,2.7097,14250000.0
2007-07-17 23:49:00,2.71078,2.71142,2.70933,2.71047,6630000.0
2007-07-17 23:50:00,2.70733,2.71209,2.70733,2.70939,7500000.0
2007-07-17 23:51:00,2.71157,2.71211,2.7066,2.71194,7760000.0
2007-07-17 23:52:00,2.71119,2.71165,2.70754,2.70785,7880000.0
2007-07-17 23:53:00,2.70614,2.7115,2.70614,2.7115,4250000.0
2007-07-17 23:54:00,2.7124,2.7124,2.7124,2.7124,750000.0
2007-07-17 23:55:00,2.71113,2.71169,2.70981,2.70994,8250000.0
2007-07-17 23:56:00,2.71241,2.71287,2.7089,2.71242,10630000.0
2007-07-17 23:57:00,2.70775,2.71092,2.70445,2.70837,7750000.0
2007-07-17 23:59:00,2.70509,2.71031,2.70509,2.70998,8750000.0
2007-07-18 00:00:00,2.70993,2.71086,2.70811,2.71086,10500000.0
2007-07-18 00:01:00,2.71133,2.71133,2.70527,2.70961,8750000.0
2007-07-18 00:02:00,2.70879,2.71187,2.70879,2.71143,5500000.0
2007-07-18 00:03:00,2.71031,2.71093,2.70775,2.70925,5500000.0
2007-07-18 00:04:00,2.71071,2.71093,2.70632,2.70823,8760000.0
2007-07-18 00:05:00,2.70934,2.7109,2.70815,2.70815,9000000.0
2007-07-18 00:06:00,2.71064,2.71064,2.70748,2.70984,6250000.0
2007-07-18 00:07:00,2.70857,2.71155,2.70697,2.7087,5250000.0
2007-07-18 00:08:00,2.70903,2.71028,2.7084,2.71028,8750000.0
2007-07-18 00:09:00,2.70594,2.71144,2.70594,2.70723,5500000.0
2007-07-18 00:10:00,2.70957,2.7119,2.70887,2.70941,5250000.0
2007-07-18 00:11:00,2.70886,2.71062,2.70704,2.70854,6500000.0
2007-07-18 00:12:00,2.70937,2.71206,2.70613,2.71206,9500000.0
2007-07-18 00:13:00,2.70948,2.71047,2.70438,2.70822,10250000.0
2007-07-18 00:14:00,2.70835,2.71015,2.70729,2.70948,6500000.0
2007-07-18 00:15:00,2.70711,2.71165,2.70478,2.71165,5630000.0
2007-07-18 00:16:00,2.70828,2.71008,2.70581,2.70957,8000000.0
2007-07-18 00:17:00,2.71208,2.71208,2.7084,2.7084,6750000.0
2007-07-18 00:18:00,2.70778,2.71101,2.70778,2.70954,5750000.0
2007-07-18 00:19:00,2.71082,2.71163,2.70869,2.71066,6250000.0
2007-07-18 00:20:00,2.70973,2.71068,2.70719,2.70975,11130000.0
2007-07-18 00:21:00,2.70943,2.71042,2.70573,2.7092,6250000.0
2007-07-18 00:22:00,2.70913,2.71134,2.7085,2.71134,9500000.0
2007-07-18 00:23:00,2.70912,2.71043,2.70529,2.71024,10880000.0
2007-07-18 00:24:00,2.71254,2.71254,2.70827,2.7108,10750000.0
2007-07-18 00:25:00,2.70801,2.71183,2.70801,2.71183,5750000.0
2007-07-18 00:26:00,2.7071,2.71073,2.7061,2.71073,5500000.0
2007-07-18 00:27:00,2.71061,2.71129,2.70685,2.70878,7000000.0
2007-07-18 00:28:00,2.70896,2.71068,2.70671,2.70881,8500000.0
2007-07-18 00:29:00,2.70724,2.71037,2.70716,2.70716,5250000.0
2007-07-18 00:30:00,2.70858,2.71089,2.70852,2.7095,8000000.0
2007-07-18 00:31:00,2.70924,2.71005,2.70797,2.70797,5880000.0
2007-07-18 00:32:00,2.70929,2.71207,2.70664,2.71069,6750000.0
2007-07-18 00:33:00,2.70973,2.71092,2.70656,2.70656,6630000.0
2007-07-18 00:34:00,2.71031,2.71031,2.70576,2.70909,7250000.0
2007-07-18 00:35:00,2.70896,2.71079,2.70717,2.709,8500000.0
2007-07-18 00:36:00,2.70841,2.71127,2.70782,2.70782,5380000.0
2007-07-18 00:37:00,2.70939,2.71204,2.70607,2.71204,7750000.0
2007-07-18 00:38:00,2.70947,2.71129,2.70794,2.71085,6500000.0
2007-07-18 00:40:00,2.70673,2.7109,2.70649,2.7109,5500000.0
2007-07-18 00:41:00,2.7096,2.7096,2.70597,2.70597,6000000.0
2007-07-18 00:42:00,2.71154,2.71154,2.70734,2.70947,7750000.0
2007-07-18 00:43:00,2.70732,2.71194,2.70628,2.70885,6500000.0
2007-07-18 00:44:00,2.71111,2.71111,2.70486,2.70973,5750000.0
2007-07-18 00:45:00,2.71003,2.71003,2.7055,2.70605,7130000.0
2007-07-18 00:46:00,2.70498,2.7106,2.70498,2.70825,7630000.0
2007-07-18 00:47:00,2.71005,2.71055,2.70581,2.70978,9880000.0
2007-07-18 00:48:00,2.71035,2.71162,2.70771,2.7102,8500000.0
2007-07-18 00:49:00,2.70833,2.71063,2.7074,2.70846,12000000.0
2007-07-18 00:50:00,2.7084,2.71053,2.70826,2.70932,6250000.0
2007-07-18 00:51:00,2.70786,2.71121,2.70325,2.71121,7000000.0
2007-07-18 00:52:00,2.70749,2.70976,2.70732,2.70976,8000000.0
2007-07-18 00:53:00,2.70931,2.71067,2.70707,2.71038,6880000.0
2007-07-18 00:54:00,2.70845,2.70885,2.70404,2.7075,9000000.0
2007-07-18 00:55:00,2.70911,2.70972,2.70543,2.70929,7500000.0
2007-07-18 00:56:00,2.70866,2.70969,2.70709,2.70765,8250000.0
2007-07-18 00:57:00,2.70833,2.70983,2.70774,2.70983,7000000.0
2007-07-18 00:58:00,2.71116,2.71178,2.7078,2.71178,13000000.0
2007-07-18 00:59:00,2.70828,2.70986,2.70595,2.70986,5250000.0
2007-07-18 01:00:00,2.70965,2.7097,2.70559,2.70916,6130000.0
2007-07-18 01:01:00,2.70836,2.71013,2.70643,2.71013,7750000.0
2007-07-18 01:02:00,2.70703,2.71052,2.70591,2.70831,11000000.0
2007-07-18 01:03:00,2.70616,2.70917,2.70559,2.70783,5250000.0
2007-07-18 01:04:00,2.70869,2.71088,2.70767,2.7077,7500000.0
2007-07-18 01:05:00,2.70796,2.7099,2.7045,2.7099,7130000.0
2007-07-18 01:06:00,2.70909,2.70959,2.70775,2.70778,5500000.0
2007-07-18 01:07:00,2.70871,2.70935,2.70739,2.70746,8000000.0
2007-07-18 01:08:00,2.70875,2.70909,2.70423,2.70875,7630000.0
2007-07-18 01:09:00,2.70717,2.70939,2.70641,2.7072,10500000.0
2007-07-18 01:10:00,2.70964,2.70991,2.70791,2.70991,6000000.0
2007-07-18 01:11:00,2.70525,2.71058,2.70463,2.71058,10500000.0
2007-07-18 01:13:00,2.71107,2.71107,2.70749,2.70965,9010000.0
2007-07-18 01:14:00,2.70559,2.71032,2.70481,2.71032,5500000.0
2007-07-18 01:15:00,2.7044,2.70801,2.7044,2.70596,5130000.0
2007-07-18 01:16:00,2.70738,2.70923,2.70594,2.70594,5750000.0
2007-07-18 01:17:00,2.70823,2.7086,2.70513,2.70758,5880000.0
2007-07-18 01:18:00,2.70889,2.70889,2.70303,2.70447,8000000.0
2007-07-18 01:19:00,2.7083,2.70898,2.70517,2.70774,6250000.0
2007-07-18 01:20:00,2.70826,2.70901,2.70624,2.70711,8250000.0
2007-07-18 01:21:00,2.70975,2.70975,2.70419,2.70908,11250000.0
2007-07-18 01:22:00,2.70889,2.70889,2.70094,2.7083,11380000.0
2007-07-18 01:23:00,2.70672,2.71073,2.706,2.70995,7500000.0
2007-07-18 01:24:00,2.70973,2.7102,2.7067,2.7102,6130000.0
2007-07-18 01:25:00,2.70673,2.70867,2.70502,2.70713,8500000.0
2007-07-18 01:26:00,2.7054,2.7068,2.70214,2.70214,8000000.0
2007-07-18 01:27:00,2.71019,2.71057,2.70653,2.70973,5630000.0
2007-07-18 01:29:00,2.70949,2.70949,2.70425,2.70798,6000000.0
2007-07-18 01:30:00,2.70911,2.70911,2.70445,2.70528,9000000.0
2007-07-18 01:31:00,2.7072,2.70948,2.7031,2.70948,7130000.0
2007-07-18 01:32:00,2.70692,2.71053,2.70692,2.70838,6130000.0
2007-07-18 01:33:00,2.70746,2.70854,2.70509,2.70727,7750000.0
2007-07-18 01:34:00,2.70897,2.7092,2.70348,2.70348,4380000.0
2007-07-18 01:35:00,2.70644,2.70867,2.70451,2.70773,8750000.0
2007-07-18 01:36:00,2.7085,2.7085,2.70372,2.70532,9000000.0
2007-07-18 01:37:00,2.70635,2.70961,2.70547,2.70961,5380000.0
2007-07-18 01:38:00,2.70387,2.70868,2.70387,2.7043,6250000.0
2007-07-18 01:39:00,2.70627,2.70841,2.70386,2.70841,5750000.0
2007-07-18 01:40:00,2.70706,2.70837,2.70263,2.70649,5750000.0
2007-07-18 01:41:00,2.70871,2.70957,2.70479,2.70645,5750000.0
2007-07-18 01:42:00,2.70769,2.70769,2.70158,2.70201,7380000.0
2007-07-18 01:43:00,2.70786,2.70794,2.705,2.705,5630000.0
2007-07-18 01:44:00,2.70692,2.70947,2.70524,2.70947,5750000.0
2007-07-18 01:45:00,2.70963,2.71007,2.70413,2.70842,10750000.0
2007-07-18 01:46:00,2.70769,2.70835,2.70744,2.70835,5130000.0
2007-07-18 01:47:00,2.70691,2.70831,2.70058,2.70058,6000000.0
2007-07-18 01:48:00,2.70346,2.70838,2.70346,2.70802,7000000.0
2007-07-18 01:49:00,2.70873,2.70873,2.70225,2.70225,7250000.0
2007-07-18 01:50:00,2.70666,2.70878,2.70434,2.70878,7000000.0
2007-07-18 01:51:00,2.70787,2.70898,2.70228,2.70769,6130000.0
2007-07-18 01:52:00,2.70725,2.70911,2.70654,2.70727,6250000.0
2007-07-18 01:53:00,2.70659,2.70988,2.70288,2.70773,12640000.0
2007-07-18 01:54:00,2.70683,2.70899,2.70373,2.70826,6630000.0
2007-07-18 01:55:00,2.70364,2.70826,2.70262,2.70644,6630000.0
2007-07-18 01:56:00,2.70687,2.70932,2.70396,2.70739,3380000.0
2007-07-18 01:57:00,2.70708,2.70904,2.70525,2.70876,8130000.0
2007-07-18 01:58:00,2.7058,2.70855,2.7058,2.70748,10750000.0
2007-07-18 02:00:00,2.7055,2.70707,2.70233,2.70611,7000000.0
2007-07-18 02:01:00,2.70511,2.70909,2.70448,2.70509,9510000.0
2007-07-18 02:02:00,2.70912,2.70968,2.70897,2.70897,11750000.0
2007-07-18 02:03:00,2.70544,2.70877,2.70519,2.70807,8630000.0
2007-07-18 02:04:00,2.70937,2.70937,2.70512,2.7081,10380000.0
2007-07-18 02:05:00,2.70607,2.70874,2.70607,2.70856,5750000.0
2007-07-18 02:06:00,2.70527,2.70688,2.70443,2.70443,6500000.0
2007-07-18 02:07:00,2.70971,2.71038,2.70643,2.70643,11250000.0
2007-07-18 02:08:00,2.70961,2.70961,2.70595,2.70595,5880000.0
2007-07-18 02:09:00,2.70694,2.70878,2.70474,2.70836,9000000.0
2007-07-18 02:10:00,2.70715,2.70827,2.7047,2.70813,6750000.0
2007-07-18 02:11:00,2.70606,2.70851,2.70223,2.70851,6760000.0
2007-07-18 02:12:00,2.7075,2.70862,2.70403,2.70674,8250000.0
2007-07-18 02:13:00,2.70632,2.70966,2.70441,2.70795,9880000.0
2007-07-18 02:14:00,2.70742,2.70795,2.70599,2.70731,8250000.0
2007-07-18 02:15:00,2.70767,2.70811,2.70669,2.70714,6750000.0
2007-07-18 02:16:00,2.7079,2.70889,2.70488,2.70488,10000000.0
2007-07-18 02:17:00,2.70309,2.7072,2.70178,2.70178,8500000.0
2007-07-18 02:18:00,2.70402,2.70638,2.70256,2.70256,7500000.0
2007-07-18 02:19:00,2.70193,2.70572,2.69984,2.70572,7500000.0
2007-07-18 02:20:00,2.70556,2.70556,2.70073,2.703,5500000.0
2007-07-18 02:21:00,2.70268,2.70495,2.70244,2.70385,6000000.0
2007-07-18 02:22:00,2.70474,2.70557,2.69966,2.70352,9380000.0
2007-07-18 02:23:00,2.70259,2.70398,2.70152,2.70398,6130000.0
2007-07-18 02:24:00,2.7032,2.70448,2.70139,2.70448,6000000.0
2007-07-18 02:25:00,2.70321,2.70361,2.70104,2.70342,7880000.0
2007-07-18 02:26:00,2.70336,2.70388,2.69939,2.70388,8000000.0
2007-07-18 02:27:00,2.70397,2.70488,2.70176,2.7025,10880000.0
2007-07-18 02:28:00,2.70162,2.70511,2.70083,2.70233,9750000.0
2007-07-18 02:29:00,2.70077,2.70484,2.70077,2.70364,7500000.0
2007-07-18 02:30:00,2.70352,2.704,2.70274,2.70287,9250000.0
2007-07-18 02:31:00,2.70314,2.7043,2.70194,2.70194,8380000.0
2007-07-18 02:32:00,2.6998,2.70403,2.6998,2.70403,6380000.0
2007-07-18 02:33:00,2.7009,2.70319,2.7009,2.70254,7250000.0
2007-07-18 02:34:00,2.70403,2.70493,2.70165,2.702,9000000.0
2007-07-18 02:35:00,2.70186,2.70348,2.69929,2.70304,9510000.0
2007-07-18 02:36:00,2.70376,2.70466,2.69959,2.70318,11500000.0
2007-07-18 02:37:00,2.69551,2.70369,2.69551,2.69966,17250000.0
2007-07-18 02:38:00,2.70424,2.70424,2.69861,2.70005,9500000.0
2007-07-18 02:39:00,2.70282,2.70355,2.70128,2.7032,6380000.0
2007-07-18 02:40:00,2.70242,2.70423,2.70031,2.70148,9880000.0
2007-07-18 02:41:00,2.70066,2.70353,2.70056,2.70292,8380000.0
2007-07-18 02:42:00,2.7038,2.7038,2.69823,2.69823,7000000.0
2007-07-18 02:43:00,2.70246,2.70452,2.69818,2.70452,11750000.0
2007-07-18 02:44:00,2.70214,2.70452,2.69868,2.70452,7250000.0
2007-07-18 02:45:00,2.70175,2.70484,2.70175,2.703,9380000.0
2007-07-18 02:46:00,2.70606,2.70606,2.69825,2.70464,10750000.0
2007-07-18 02:47:00,2.70645,2.70645,2.70264,2.70482,7250000.0
2007-07-18 02:48:00,2.70476,2.70513,2.70272,2.70513,7880000.0
2007-07-18 02:49:00,2.70567,2.70611,2.70144,2.70329,6500000.0
2007-07-18 02:50:00,2.70105,2.70479,2.70105,2.70274,7750000.0
2007-07-18 02:51:00,2.70319,2.70472,2.69968,2.70472,9500000.0
2007-07-18 02:52:00,2.70331,2.70719,2.70331,2.70348,6000000.0
2007-07-18 02:53:00,2.70366,2.70599,2.70286,2.70286,8500000.0
2007-07-18 02:54:00,2.70481,2.70609,2.70196,2.70401,11500000.0
2007-07-18 02:55:00,2.70435,2.70616,2.69756,2.70459,19000000.0
2007-07-18 02:56:00,2.70342,2.70512,2.70232,2.70476,8880000.0
2007-07-18 02:57:00,2.70162,2.70476,2.70078,2.70386,7000000.0
2007-07-18 02:58:00,2.69716,2.70649,2.69716,2.70649,6750000.0
2007-07-18 02:59:00,2.70316,2.70467,2.70033,2.70064,13130000.0
2007-07-18 03:00:00,2.70423,2.70549,2.70056,2.70261,8000000.0
2007-07-18 03:01:00,2.70349,2.7045,2.70192,2.7031,9130000.0
2007-07-18 03:02:00,2.7066,2.70678,2.70258,2.70597,9630000.0
2007-07-18 03:03:00,2.70476,2.70602,2.70311,2.7056,5750000.0
2007-07-18 03:04:00,2.70147,2.70754,2.70147,2.70612,7500000.0
2007-07-18 03:05:00,2.70113,2.70562,2.70113,2.70562,7760000.0
2007-07-18 03:06:00,2.70144,2.7066,2.70144,2.7057,9510000.0
2007-07-18 03:07:00,2.70649,2.70672,2.70231,2.70231,10130000.0
2007-07-18 03:08:00,2.70594,2.70594,2.70144,2.70144,8000000.0
2007-07-18 03:09:00,2.70357,2.70664,2.70316,2.70574,5250000.0
2007-07-18 03:10:00,2.70301,2.70538,2.7029,2.70489,9500000.0
2007-07-18 03:11:00,2.70249,2.7051,2.69973,2.70124,5250000.0
2007-07-18 03:12:00,2.70428,2.70613,2.70154,2.70613,5750000.0
2007-07-18 03:13:00,2.70149,2.7058,2.70149,2.70542,10130000.0
2007-07-18 03:14:00,2.70385,2.70633,2.70034,2.70463,6500000.0
2007-07-18 03:15:00,2.70577,2.70577,2.69975,2.69975,6750000.0
2007-07-18 03:16:00,2.70785,2.70832,2.7042,2.7042,7630000.0
2007-07-18 03:17:00,2.70092,2.70716,2.70092,2.70716,5250000.0
2007-07-18 03:18:00,2.70445,2.70557,2.70126,2.70557,5630000.0
2007-07-18 03:19:00,2.70684,2.70759,2.70326,2.70474,7250000.0
2007-07-18 03:20:00,2.70317,2.708,2.70156,2.708,7380000.0
2007-07-18 03:21:00,2.70472,2.70635,2.70279,2.70405,10000000.0
2007-07-18 03:22:00,2.70269,2.70687,2.70177,2.70551,10130000.0
2007-07-18 03:23:00,2.7053,2.70588,2.70173,2.70519,14500000.0
2007-07-18 03:24:00,2.70754,2.70754,2.70251,2.70466,8000000.0
2007-07-18 03:25:00,2.70785,2.70785,2.70234,2.70573,7750000.0
2007-07-18 03:26:00,2.70719,2.7074,2.70374,2.7074,5250000.0
2007-07-18 03:27:00,2.70632,2.70792,2.70476,2.70783,6000000.0
2007-07-18 03:28:00,2.70449,2.70728,2.7008,2.7008,7380000.0
2007-07-18 03:29:00,2.70679,2.70679,2.70346,2.70394,10380000.0
2007-07-18 03:30:00,2.70367,2.70708,2.70367,2.70708,9250000.0
2007-07-18 03:31:00,2.70358,2.70573,2.70097,2.70312,7380000.0
2007-07-18 03:32:00,2.70439,2.70689,2.70439,2.70539,5500000.0
2007-07-18 03:33:00,2.70535,2.70699,2.70271,2.70699,5500000.0
2007-07-18 03:34:00,2.70726,2.70726,2.70589,2.70662,2500000.0
2007-07-18 03:35:00,2.70799,2.70802,2.70243,2.70802,8250000.0
2007-07-18 03:36:00,2.70521,2.70608,2.70223,2.70223,8760000.0
2007-07-18 03:37:00,2.70501,2.70693,2.70411,2.70423,8500000.0
2007-07-18 03:38:00,2.70681,2.70681,2.70338,2.70543,10760000.0
2007-07-18 03:39:00,2.70442,2.70633,2.70112,2.705,7500000.0
2007-07-18 03:40:00,2.70345,2.70704,2.70345,2.70704,8000000.0
2007-07-18 03:41:00,2.70652,2.7068,2.70252,2.7068,9880000.0
2007-07-18 03:42:00,2.70716,2.70716,2.70575,2.70585,3000000.0
2007-07-18 03:43:00,2.70431,2.70684,2.7015,2.70684,8000000.0
2007-07-18 03:44:00,2.70251,2.7065,2.70251,2.70445,10000000.0
2007-07-18 03:45:00,2.70665,2.70665,2.70104,2.70533,11630000.0
2007-07-18 03:47:00,2.70808,2.70808,2.70761,2.70761,1750000.0
2007-07-18 03:48:00,2.70296,2.70697,2.70296,2.70697,6260000.0
2007-07-18 03:50:00,2.70655,2.70655,2.70098,2.70421,6250000.0
2007-07-18 03:51:00,2.70211,2.70685,2.70211,2.70685,5750000.0
2007-07-18 03:52:00,2.70453,2.70688,2.70197,2.70197,5500000.0
2007-07-18 03:53:00,2.70497,2.70685,2.70346,2.70685,10380000.0
2007-07-18 03:54:00,2.70484,2.70602,2.70121,2.70338,10000000.0
2007-07-18 03:55:00,2.70612,2.70674,2.70477,2.70477,11130000.0
2007-07-18 03:56:00,2.7068,2.70755,2.70385,2.7044,9000000.0
2007-07-18 03:57:00,2.70813,2.70829,2.70727,2.70727,11130000.0
2007-07-18 03:58:00,2.7056,2.70711,2.70473,2.70489,6250000.0
2007-07-18 03:59:00,2.7042,2.70686,2.7042,2.70441,11130000.0
2007-07-18 04:00:00,2.70742,2.70742,2.70452,2.70652,8760000.0
2007-07-18 04:01:00,2.70413,2.7065,2.70108,2.7065,9880000.0
2007-07-18 04:03:00,2.70655,2.70748,2.70292,2.70748,10000000.0
2007-07-18 04:04:00,2.70475,2.70644,2.70444,2.70644,6500000.0
2007-07-18 04:05:00,2.70696,2.70696,2.70221,2.70587,6500000.0
2007-07-18 04:06:00,2.70562,2.70707,2.70468,2.70468,8500000.0
2007-07-18 04:07:00,2.70241,2.70619,2.70241,2.70531,6630000.0
2007-07-18 04:08:00,2.70501,2.70636,2.7025,2.70636,6250000.0
2007-07-18 04:09:00,2.70247,2.70669,2.70247,2.70627,12750000.0
2007-07-18 04:10:00,2.70709,2.70709,2.70505,2.7052,5500000.0
2007-07-18 04:11:00,2.70683,2.70683,2.70157,2.7056,7750000.0
2007-07-18 04:12:00,2.7056,2.70616,2.70216,2.70529,8260000.0
2007-07-18 04:13:00,2.70279,2.70584,2.70105,2.70571,5500000.0
2007-07-18 04:14:00,2.70618,2.70618,2.70282,2.70282,7000000.0
2007-07-18 04:15:00,2.70611,2.70679,2.70474,2.70634,7000000.0
2007-07-18 04:16:00,2.70539,2.70621,2.70284,2.70617,8260000.0
2007-07-18 04:17:00,2.70701,2.70706,2.70105,2.70411,7250000.0
2007-07-18 04:18:00,2.70608,2.70608,2.70375,2.70416,10000000.0
2007-07-18 04:19:00,2.70549,2.70669,2.70452,2.70452,10380000.0
2007-07-18 04:20:00,2.70538,2.70605,2.70306,2.70306,5750000.0
2007-07-18 04:21:00,2.70574,2.70633,2.70408,2.70468,11380000.0
2007-07-18 04:23:00,2.70591,2.70652,2.70272,2.70627,5500000.0
2007-07-18 04:24:00,2.7064,2.70679,2.70381,2.70605,8250000.0
2007-07-18 04:25:00,2.70674,2.70708,2.70227,2.70665,7000000.0
2007-07-18 04:26:00,2.70418,2.70642,2.70288,2.70588,7250000.0
2007-07-18 04:27:00,2.70638,2.70734,2.70201,2.70721,5500000.0
2007-07-18 04:28:00,2.70682,2.70682,2.70433,2.70433,9260000.0
2007-07-18 04:29:00,2.7056,2.70728,2.70448,2.70728,8250000.0
2007-07-18 04:30:00,2.70526,2.70643,2.70515,2.70623,6250000.0
2007-07-18 04:31:00,2.70495,2.70598,2.70425,2.70502,6630000.0
2007-07-18 04:32:00,2.70494,2.70571,2.70252,2.70571,5630000.0
2007-07-18 04:34:00,2.70684,2.70684,2.70331,2.7063,11630000.0
2007-07-18 04:36:00,2.70539,2.70658,2.70144,2.70604,7630000.0
2007-07-18 04:37:00,2.70391,2.70532,2.70391,2.70481,5750000.0
2007-07-18 04:38:00,2.70658,2.70658,2.70364,2.70364,5880000.0
2007-07-18 04:39:00,2.7021,2.70577,2.7021,2.70577,5500000.0
2007-07-18 04:40:00,2.70421,2.70603,2.70355,2.7056,8260000.0
2007-07-18 04:41:00,2.70437,2.70571,2.70351,2.70541,6250000.0
2007-07-18 04:42:00,2.70576,2.70628,2.70424,2.70521,5500000.0
2007-07-18 04:43:00,2.70566,2.70636,2.70369,2.70369,3750000.0
2007-07-18 04:44:00,2.70503,2.70649,2.70125,2.70125,11250000.0
2007-07-18 04:45:00,2.70522,2.70583,2.70458,2.70583,6250000.0
2007-07-18 04:47:00,2.70445,2.7053,2.70221,2.70347,7630000.0
2007-07-18 04:48:00,2.70664,2.70664,2.69973,2.70418,8250000.0
2007-07-18 04:49:00,2.70226,2.70563,2.70226,2.70385,10250000.0
2007-07-18 04:50:00,2.70445,2.70552,2.70113,2.70499,8880000.0
2007-07-18 04:51:00,2.70391,2.70538,2.70224,2.70519,8380000.0
2007-07-18 04:52:00,2.70324,2.70426,2.7001,2.70269,10000000.0
2007-07-18 04:54:00,2.70521,2.70573,2.70218,2.70573,8380000.0
2007-07-18 04:55:00,2.70496,2.70496,2.70299,2.7045,7000000.0
2007-07-18 04:56:00,2.70617,2.70617,2.70327,2.70552,7500000.0
2007-07-18 04:57:00,2.70102,2.7047,2.70017,2.70017,9500000.0
2007-07-18 04:58:00,2.7064,2.7064,2.70094,2.70469,12250000.0
2007-07-18 04:59:00,2.70455,2.7053,2.69924,2.70012,7250000.0
2007-07-18 05:00:00,2.703,2.70328,2.69826,2.70257,8250000.0
2007-07-18 05:01:00,2.70362,2.70426,2.70237,2.70273,6750000.0
2007-07-18 05:02:00,2.70352,2.70352,2.69978,2.70266,4880000.0
2007-07-18 05:03:00,2.70256,2.70383,2.70227,2.70268,5500000.0
2007-07-18 05:04:00,2.70094,2.7037,2.70057,2.7035,6500000.0
2007-07-18 05:05:00,2.70186,2.70532,2.69841,2.70532,8750000.0
2007-07-18 05:06:00,2.70535,2.70535,2.70287,2.70404,7000000.0
2007-07-18 05:07:00,2.70287,2.70406,2.69994,2.69994,5250000.0
2007-07-18 05:08:00,2.70408,2.70495,2.70206,2.70251,6250000.0
2007-07-18 05:09:00,2.70268,2.70473,2.70001,2.70299,13750000.0
2007-07-18 05:10:00,2.70007,2.70478,2.70003,2.70326,6250000.0
2007-07-18 05:11:00,2.70474,2.70544,2.70181,2.70181,9500000.0
2007-07-18 05:12:00,2.70468,2.70479,2.70051,2.70471,5250000.0
2007-07-18 05:13:00,2.70276,2.70546,2.70098,2.703,10500000.0
2007-07-18 05:14:00,2.70391,2.70473,2.70049,2.70377,5500000.0
2007-07-18 05:15:00,2.70155,2.70526,2.70151,2.70151,9760000.0
2007-07-18 05:16:00,2.70305,2.70354,2.7009,2.7009,5260000.0
2007-07-18 05:17:00,2.70258,2.70414,2.7007,2.70301,5750000.0
2007-07-18 05:18:00,2.7039,2.70542,2.70126,2.70211,6250000.0
2007-07-18 05:19:00,2.7056,2.7056,2.70166,2.70284,8750000.0
2007-07-18 05:20:00,2.70027,2.70516,2.70027,2.7028,6000000.0
2007-07-18 05:21:00,2.70361,2.70475,2.70157,2.70322,8130000.0
2007-07-18 05:22:00,2.70464,2.70464,2.69943,2.7033,9880000.0
2007-07-18 05:23:00,2.70229,2.70405,2.7012,2.70358,8380000.0
2007-07-18 05:24:00,2.7008,2.70401,2.69634,2.69634,4760000.0
2007-07-18 05:25:00,2.70349,2.70365,2.69677,2.70004,6250000.0
2007-07-18 05:26:00,2.70297,2.70458,2.70213,2.70297,8380000.0
2007-07-18 05:28:00,2.69942,2.70337,2.69942,2.70029,5500000.0
2007-07-18 05:29:00,2.70181,2.70444,2.69975,2.69982,8000000.0
2007-07-18 05:30:00,2.70482,2.70482,2.69949,2.70468,6630000.0
2007-07-18 05:31:00,2.70363,2.70363,2.70168,2.70352,8000000.0
2007-07-18 05:32:00,2.70105,2.70538,2.70098,2.70322,6500000.0
2007-07-18 05:33:00,2.70331,2.70416,2.70189,2.70189,6000000.0
2007-07-18 05:34:00,2.69953,2.70411,2.69953,2.70273,8000000.0
2007-07-18 05:35:00,2.70437,2.70437,2.69996,2.69996,5630000.0
2007-07-18 05:36:00,2.70381,2.70474,2.69927,2.7022,9500000.0
2007-07-18 05:37:00,2.70336,2.70469,2.70127,2.70469,10250000.0
2007-07-18 05:38:00,2.70391,2.70438,2.70256,2.70268,9750000.0
2007-07-18 05:39:00,2.6999,2.70362,2.6999,2.70342,7630000.0
2007-07-18 05:41:00,2.70288,2.70408,2.70138,2.70331,8250000.0
2007-07-18 05:43:00,2.70259,2.70259,2.69942,2.69942,12250000.0
2007-07-18 05:44:00,2.70357,2.70392,2.6994,2.70248,17750000.0
2007-07-18 05:46:00,2.70322,2.70411,2.70054,2.7016,5500000.0
2007-07-18 05:47:00,2.70088,2.70295,2.69916,2.70096,7750000.0
2007-07-18 05:48:00,2.70175,2.70298,2.69717,2.69717,7750000.0
2007-07-18 05:49:00,2.69814,2.70285,2.69814,2.70088,6750000.0
2007-07-18 05:51:00,2.7026,2.70311,2.70083,2.70311,7750000.0
2007-07-18 05:52:00,2.69992,2.7034,2.69948,2.70127,10250000.0
2007-07-18 05:54:00,2.69945,2.70311,2.69945,2.70303,5250000.0
2007-07-18 05:55:00,2.69949,2.70272,2.69897,2.70178,8250000.0
2007-07-18 05:56:00,2.70195,2.70229,2.69862,2.7017,9250000.0
2007-07-18 05:57:00,2.70127,2.70353,2.69927,2.70353,8250000.0
2007-07-18 05:58:00,2.70124,2.70211,2.69989,2.70211,5130000.0
2007-07-18 05:59:00,2.70114,2.70279,2.69879,2.70219,5500000.0
2007-07-18 06:00:00,2.70212,2.70247,2.6976,2.6976,13880000.0
2007-07-18 06:01:00,2.70139,2.70317,2.69577,2.69989,5380000.0
2007-07-18 06:02:00,2.69973,2.70244,2.69887,2.69887,9000000.0
2007-07-18 06:03:00,2.70228,2.70265,2.69769,2.70265,5250000.0
2007-07-18 06:04:00,2.70241,2.70241,2.69932,2.70238,8130000.0
2007-07-18 06:05:00,2.7025,2.70268,2.70019,2.70091,9500000.0
2007-07-18 06:06:00,2.69877,2.7018,2.69877,2.70094,11250000.0
2007-07-18 06:07:00,2.69873,2.70226,2.69791,2.70226,5750000.0
2007-07-18 06:08:00,2.70232,2.70232,2.69799,2.70031,6880000.0
2007-07-18 06:09:00,2.70273,2.70293,2.6975,2.69813,6750000.0
2007-07-18 06:10:00,2.70046,2.70248,2.69826,2.69963,7250000.0
2007-07-18 06:11:00,2.70177,2.70299,2.6987,2.70232,9000000.0
2007-07-18 06:12:00,2.70123,2.70185,2.69822,2.69985,8130000.0
2007-07-18 06:13:00,2.70171,2.70259,2.70057,2.70259,9380000.0
2007-07-18 06:14:00,2.70064,2.70309,2.69872,2.70111,7880000.0
2007-07-18 06:15:00,2.70048,2.70216,2.70035,2.70061,5500000.0
2007-07-18 06:16:00,2.70191,2.70213,2.69934,2.70138,8250000.0
2007-07-18 06:17:00,2.7002,2.70235,2.69959,2.70054,5750000.0
2007-07-18 06:18:00,2.7016,2.7016,2.69727,2.70001,6750000.0
2007-07-18 06:19:00,2.69986,2.7013,2.69758,2.69758,8520000.0
2007-07-18 06:20:00,2.69848,2.70068,2.69803,2.69803,8510000.0
2007-07-18 06:21:00,2.70228,2.70261,2.69983,2.70261,12000000.0
2007-07-18 06:22:00,2.70208,2.70252,2.69934,2.70078,5250000.0
2007-07-18 06:23:00,2.70246,2.70282,2.69986,2.70041,7500000.0
2007-07-18 06:24:00,2.70243,2.70243,2.69668,2.70148,8880000.0
2007-07-18 06:25:00,2.70026,2.70288,2.69963,2.70288,9000000.0
2007-07-18 06:26:00,2.70058,2.70243,2.69937,2.7023,7510000.0
2007-07-18 06:27:00,2.70081,2.70193,2.69784,2.69998,5250000.0
2007-07-18 06:28:00,2.69958,2.70232,2.69796,2.69921,9630000.0
2007-07-18 06:29:00,2.7001,2.70206,2.6969,2.70135,7500000.0
2007-07-18 06:30:00,2.70054,2.70217,2.69742,2.69915,10250000.0
2007-07-18 06:31:00,2.70131,2.70198,2.69679,2.69949,7750000.0
2007-07-18 06:32:00,2.70124,2.70295,2.70059,2.70203,8000000.0
2007-07-18 06:33:00,2.699,2.70201,2.699,2.70165,5760000.0
2007-07-18 06:34:00,2.69865,2.7026,2.69657,2.702,6000000.0
2007-07-18 06:35:00,2.69642,2.70162,2.69642,2.70162,6250000.0
2007-07-18 06:36:00,2.69993,2.70241,2.6982,2.69853,7130000.0
2007-07-18 06:37:00,2.70163,2.7036,2.69577,2.70048,8880000.0
2007-07-18 06:38:00,2.70124,2.7028,2.70124,2.7028,8000000.0
2007-07-18 06:39:00,2.70215,2.7057,2.69964,2.70367,8130000.0
2007-07-18 06:40:00,2.69983,2.70413,2.69966,2.70101,7500000.0
2007-07-18 06:41:00,2.70135,2.70466,2.70135,2.70345,8250000.0
2007-07-18 06:42:00,2.69993,2.70555,2.69993,2.70403,10750000.0
2007-07-18 06:43:00,2.70118,2.70477,2.70052,2.70052,6500000.0
2007-07-18 06:44:00,2.70406,2.70504,2.703,2.70504,7510000.0
2007-07-18 06:45:00,2.69928,2.70784,2.69928,2.70326,9250000.0
2007-07-18 06:46:00,2.7024,2.7035,2.70065,2.70065,8750000.0
2007-07-18 06:47:00,2.69844,2.70379,2.69844,2.70379,5500000.0
2007-07-18 06:48:00,2.70252,2.70365,2.69892,2.70357,6130000.0
2007-07-18 06:49:00,2.7006,2.70427,2.69946,2.70409,9000000.0
2007-07-18 06:50:00,2.70227,2.70372,2.69934,2.70179,12880000.0
2007-07-18 06:51:00,2.69929,2.70407,2.69866,2.70163,10500000.0
2007-07-18 06:52:00,2.70297,2.70458,2.70017,2.70458,5500000.0
2007-07-18 06:53:00,2.703,2.70412,2.69903,2.70369,6250000.0
2007-07-18 06:55:00,2.70302,2.70432,2.70068,2.70432,8250000.0
2007-07-18 06:56:00,2.70138,2.70432,2.70138,2.70335,11750000.0
2007-07-18 06:57:00,2.70417,2.70417,2.69893,2.70004,19250000.0
2007-07-18 06:58:00,2.7026,2.70468,2.70224,2.70224,6750000.0
2007-07-18 06:59:00,2.7011,2.7036,2.70037,2.70262,8630000.0
2007-07-18 07:00:00,2.70411,2.70424,2.7005,2.70325,10000000.0
2007-07-18 07:01:00,2.70168,2.70339,2.70168,2.70339,5130000.0
2007-07-18 07:02:00,2.70168,2.70324,2.70003,2.70095,9000000.0
2007-07-18 07:03:00,2.70284,2.70361,2.69892,2.70136,9500000.0
2007-07-18 07:04:00,2.70221,2.7032,2.70103,2.7029,8000000.0
2007-07-18 07:05:00,2.70313,2.70357,2.70228,2.70329,10250000.0
2007-07-18 07:06:00,2.70197,2.70321,2.69862,2.70305,9500000.0
2007-07-18 07:07:00,2.70339,2.70339,2.69736,2.70169,9500000.0
2007-07-18 07:08:00,2.7033,2.70377,2.69852,2.70329,10630000.0
2007-07-18 07:09:00,2.70329,2.70373,2.70082,2.70183,12500000.0
2007-07-18 07:10:00,2.70466,2.70466,2.70068,2.70177,8880000.0
2007-07-18 07:11:00,2.70187,2.70432,2.70187,2.7037,7250000.0
2007-07-18 07:12:00,2.7013,2.7036,2.69919,2.70204,12630000.0
2007-07-18 07:13:00,2.70325,2.70365,2.69993,2.69993,6500000.0
2007-07-18 07:14:00,2.70323,2.70424,2.70078,2.70316,7880000.0
2007-07-18 07:15:00,2.7037,2.70428,2.69928,2.70367,11750000.0
2007-07-18 07:16:00,2.704,2.70548,2.70363,2.70393,5750000.0
2007-07-18 07:17:00,2.70469,2.70479,2.70086,2.70362,11500000.0
2007-07-18 07:18:00,2.70621,2.70621,2.70124,2.70423,8510000.0
2007-07-18 07:19:00,2.70284,2.70487,2.70105,2.70487,7630000.0
2007-07-18 07:21:00,2.70322,2.70486,2.70173,2.7043,13880000.0
2007-07-18 07:22:00,2.70208,2.70492,2.69938,2.70492,6250000.0
2007-07-18 07:23:00,2.70694,2.70717,2.70226,2.70453,8130000.0
2007-07-18 07:24:00,2.70506,2.70686,2.70388,2.70686,4880000.0
2007-07-18 07:25:00,2.70852,2.7086,2.70597,2.70664,8250000.0
2007-07-18 07:26:00,2.70545,2.70896,2.70269,2.70794,11630000.0
2007-07-18 07:27:00,2.70361,2.70761,2.70255,2.70467,6000000.0
2007-07-18 07:28:00,2.70071,2.7072,2.70071,2.7049,9250000.0
2007-07-18 07:29:00,2.70568,2.70762,2.70275,2.70619,10380000.0
2007-07-18 07:30:00,2.70623,2.70836,2.70418,2.70836,7500000.0
2007-07-18 07:31:00,2.70663,2.70702,2.70453,2.70631,11500000.0
2007-07-18 07:32:00,2.70583,2.7077,2.70422,2.70711,6380000.0
2007-07-18 07:33:00,2.70286,2.70864,2.70225,2.70508,10250000.0
2007-07-18 07:34:00,2.7047,2.70726,2.70179,2.70394,5750000.0
2007-07-18 07:35:00,2.7059,2.70867,2.70552,2.708,10380000.0
2007-07-18 07:36:00,2.70223,2.70774,2.7011,2.70729,6500000.0
2007-07-18 07:37:00,2.70716,2.70783,2.70604,2.70604,6250000.0
2007-07-18 07:38:00,2.70551,2.70824,2.7053,2.70648,8750000.0
2007-07-18 07:39:00,2.70577,2.70788,2.70157,2.70341,8750000.0
2007-07-18 07:40:00,2.70631,2.70837,2.70631,2.70756,6630000.0
2007-07-18 07:41:00,2.70572,2.70765,2.70331,2.70331,6000000.0
2007-07-18 07:42:00,2.70845,2.70845,2.7037,2.70644,9750000.0
2007-07-18 07:43:00,2.70885,2.70885,2.70428,2.70638,7750000.0
2007-07-18 07:44:00,2.7056,2.70869,2.70522,2.70592,8260000.0
2007-07-18 07:45:00,2.70783,2.70783,2.70214,2.70428,6000000.0
2007-07-18 07:46:00,2.70868,2.70868,2.70449,2.70449,6380000.0
2007-07-18 07:47:00,2.70523,2.70832,2.70446,2.708,6750000.0
2007-07-18 07:48:00,2.70643,2.70891,2.70262,2.70789,5500000.0
2007-07-18 07:49:00,2.70652,2.70882,2.70598,2.70825,5750000.0
2007-07-18 07:50:00,2.70986,2.70986,2.70535,2.70535,5250000.0
2007-07-18 07:51:00,2.70718,2.70841,2.70156,2.70156,11500000.0
2007-07-18 07:52:00,2.70637,2.70867,2.70423,2.70747,11750000.0
2007-07-18 07:53:00,2.70567,2.70949,2.704,2.70741,8250000.0
2007-07-18 07:54:00,2.70936,2.71012,2.70582,2.71012,11630000.0
2007-07-18 07:55:00,2.70584,2.70845,2.70584,2.70672,5500000.0
2007-07-18 07:56:00,2.70662,2.70865,2.70441,2.70582,7000000.0
2007-07-18 07:57:00,2.70992,2.70992,2.70507,2.70859,8000000.0
2007-07-18 07:58:00,2.70558,2.70804,2.70113,2.70598,7000000.0
2007-07-18 07:59:00,2.7062,2.71005,2.70545,2.71005,11750000.0
2007-07-18 08:00:00,2.70824,2.70852,2.70521,2.70604,7880000.0
2007-07-18 08:01:00,2.70912,2.71029,2.70695,2.70695,10380000.0
2007-07-18 08:02:00,2.70657,2.71069,2.70175,2.71069,16380000.0
2007-07-18 08:03:00,2.70823,2.71051,2.70744,2.70949,7750000.0
2007-07-18 08:04:00,2.70722,2.70973,2.7036,2.70721,7750000.0
2007-07-18 08:05:00,2.70519,2.71055,2.70519,2.70859,9250000.0
2007-07-18 08:06:00,2.70817,2.71056,2.7063,2.70766,9500000.0
2007-07-18 08:07:00,2.7049,2.71036,2.7049,2.70935,7000000.0
2007-07-18 08:08:00,2.7066,2.71024,2.70545,2.70786,6000000.0
2007-07-18 08:09:00,2.71017,2.71017,2.70279,2.7062,12500000.0
2007-07-18 08:10:00,2.70631,2.70951,2.70596,2.70929,7750000.0
2007-07-18 08:11:00,2.70839,2.70953,2.70536,2.70916,6500000.0
2007-07-18 08:12:00,2.70763,2.70916,2.7036,2.70836,7000000.0
2007-07-18 08:13:00,2.70791,2.70936,2.70694,2.70885,6500000.0
2007-07-18 08:14:00,2.7088,2.7088,2.7031,2.70776,13250000.0
2007-07-18 08:15:00,2.70921,2.70921,2.70489,2.70674,6000000.0
2007-07-18 08:16:00,2.70663,2.70728,2.70543,2.70543,8130000.0
2007-07-18 08:17:00,2.70802,2.71018,2.70802,2.70998,8500000.0
2007-07-18 08:18:00,2.7068,2.70984,2.70483,2.70776,6000000.0
2007-07-18 08:19:00,2.70648,2.71047,2.70648,2.70746,8000000.0
2007-07-18 08:20:00,2.70985,2.71072,2.70679,2.70877,7750000.0
2007-07-18 08:21:00,2.70663,2.71074,2.70663,2.70757,7250000.0
2007-07-18 08:22:00,2.70962,2.71118,2.70673,2.70673,8750000.0
2007-07-18 08:23:00,2.71202,2.71202,2.70792,2.70974,5750000.0
2007-07-18 08:24:00,2.70959,2.71102,2.70544,2.71019,7500000.0
2007-07-18 08:25:00,2.71052,2.71146,2.70873,2.71098,11380000.0
2007-07-18 08:26:00,2.70888,2.71132,2.70641,2.71127,9250000.0
2007-07-18 08:27:00,2.71035,2.71195,2.70778,2.71176,7250000.0
2007-07-18 08:28:00,2.71297,2.71297,2.70894,2.71215,9130000.0
2007-07-18 08:29:00,2.7134,2.71431,2.70897,2.70897,4760000.0
2007-07-18 08:30:00,2.71088,2.71294,2.70996,2.71294,12630000.0
2007-07-18 08:31:00,2.70986,2.71353,2.70881,2.71353,6130000.0
2007-07-18 08:32:00,2.71163,2.71258,2.70678,2.70814,7760000.0
2007-07-18 08:33:00,2.71048,2.71342,2.70877,2.7127,5250000.0
2007-07-18 08:34:00,2.71212,2.7126,2.70781,2.71181,5500000.0
2007-07-18 08:35:00,2.71107,2.71368,2.70755,2.71349,7500000.0
2007-07-18 08:36:00,2.71347,2.71409,2.71026,2.71088,10380000.0
2007-07-18 08:37:00,2.71322,2.71322,2.71001,2.71138,8250000.0
2007-07-18 08:38:00,2.7105,2.71274,2.70793,2.71274,5750000.0
2007-07-18 08:39:00,2.71103,2.71397,2.70897,2.71159,7130000.0
2007-07-18 08:40:00,2.70868,2.71497,2.70868,2.71388,8760000.0
2007-07-18 08:41:00,2.70888,2.71464,2.70888,2.7138,14000000.0
2007-07-18 08:42:00,2.71225,2.71354,2.70977,2.70977,13750000.0
2007-07-18 08:43:00,2.70775,2.71409,2.70773,2.71163,14250000.0
2007-07-18 08:44:00,2.70894,2.71517,2.70762,2.71173,15880000.0
2007-07-18 08:45:00,2.71311,2.71498,2.71128,2.71218,9500000.0
2007-07-18 08:46:00,2.7129,2.71413,2.70982,2.7129,7250000.0
2007-07-18 08:47:00,2.71322,2.71445,2.71068,2.71074,6500000.0
2007-07-18 08:48:00,2.71127,2.71482,2.71027,2.71027,12000000.0
2007-07-18 08:49:00,2.714,2.714,2.70909,2.70909,5880000.0
2007-07-18 08:50:00,2.71006,2.71176,2.70879,2.71176,6250000.0
2007-07-18 08:51:00,2.71159,2.71196,2.7076,2.7076,8750000.0
2007-07-18 08:52:00,2.70873,2.71234,2.70873,2.70986,7500000.0
2007-07-18 08:53:00,2.71063,2.7131,2.70531,2.70937,9750000.0
2007-07-18 08:54:00,2.71398,2.71398,2.70937,2.70965,7130000.0
2007-07-18 08:55:00,2.71136,2.71311,2.70861,2.7122,5750000.0
2007-07-18 08:56:00,2.708,2.71216,2.708,2.70964,7000000.0
2007-07-18 08:57:00,2.70688,2.71205,2.70575,2.71205,13000000.0
2007-07-18 08:58:00,2.71362,2.71362,2.70737,2.71134,7000000.0
2007-07-18 08:59:00,2.71087,2.71258,2.70747,2.7103,12500000.0
2007-07-18 09:00:00,2.71113,2.7123,2.70812,2.70918,8000000.0
2007-07-18 09:01:00,2.70914,2.71169,2.70696,2.70915,9880000.0
2007-07-18 09:02:00,2.7098,2.71152,2.70531,2.71028,7760000.0
2007-07-18 09:03:00,2.70973,2.7123,2.70747,2.70954,12000000.0
2007-07-18 09:04:00,2.7076,2.71224,2.7076,2.71224,8130000.0
2007-07-18 09:05:00,2.71194,2.71346,2.70899,2.70986,10880000.0
2007-07-18 09:06:00,2.70978,2.71372,2.70855,2.71287,11000000.0
2007-07-18 09:07:00,2.71164,2.71424,2.70785,2.71406,8250000.0
2007-07-18 09:08:00,2.71108,2.71454,2.7103,2.71454,12500000.0
2007-07-18 09:09:00,2.71317,2.71421,2.71001,2.71194,9630000.0
2007-07-18 09:10:00,2.71319,2.71449,2.71039,2.71449,6250000.0
2007-07-18 09:11:00,2.71109,2.71416,2.7087,2.71268,7380000.0
2007-07-18 09:12:00,2.71147,2.7142,2.70967,2.71096,7250000.0
2007-07-18 09:13:00,2.71091,2.71408,2.70836,2.71287,10500000.0
2007-07-18 09:14:00,2.71312,2.7133,2.70824,2.71324,7630000.0
2007-07-18 09:15:00,2.71325,2.71426,2.70926,2.70926,13000000.0
2007-07-18 09:16:00,2.71092,2.71557,2.71077,2.7125,12500000.0
2007-07-18 09:17:00,2.7095,2.71244,2.7092,2.70991,9880000.0
2007-07-18 09:18:00,2.71406,2.71421,2.7091,2.70992,7750000.0
2007-07-18 09:19:00,2.71313,2.71467,2.7092,2.71411,5750000.0
2007-07-18 09:20:00,2.71337,2.71457,2.70933,2.71233,7500000.0
2007-07-18 09:21:00,2.71436,2.71528,2.7082,2.7126,12500000.0
2007-07-18 09:22:00,2.71156,2.71534,2.71056,2.71393,12000000.0
2007-07-18 09:23:00,2.71505,2.71514,2.71082,2.71386,8130000.0
2007-07-18 09:24:00,2.71369,2.71422,2.70912,2.71422,7500000.0
2007-07-18 09:25:00,2.71483,2.71601,2.70901,2.71385,12500000.0
2007-07-18 09:26:00,2.71192,2.71505,2.70939,2.71065,9750000.0
2007-07-18 09:27:00,2.71448,2.71448,2.70842,2.71356,13000000.0
2007-07-18 09:28:00,2.71444,2.71492,2.71159,2.71439,7380000.0
2007-07-18 09:29:00,2.71237,2.71588,2.70839,2.71431,14380000.0
2007-07-18 09:30:00,2.71393,2.71555,2.71121,2.71438,5500000.0
2007-07-18 09:31:00,2.71427,2.71616,2.71228,2.71616,8250000.0
2007-07-18 09:32:00,2.71552,2.71552,2.70922,2.71373,6250000.0
2007-07-18 09:33:00,2.7163,2.7163,2.70977,2.70977,7750000.0
2007-07-18 09:34:00,2.71597,2.71597,2.71193,2.71193,6250000.0
2007-07-18 09:35:00,2.71467,2.71566,2.71039,2.71405,12260000.0
2007-07-18 09:36:00,2.71574,2.71584,2.70953,2.71287,7000000.0
2007-07-18 09:37:00,2.71535,2.71725,2.71118,2.71229,8630000.0
2007-07-18 09:38:00,2.718,2.71894,2.71132,2.7172,5250000.0
2007-07-18 09:39:00,2.71638,2.71907,2.71425,2.71521,11630000.0
2007-07-18 09:40:00,2.71315,2.7192,2.71315,2.71804,8250000.0
2007-07-18 09:41:00,2.71818,2.71935,2.71154,2.71774,13630000.0
2007-07-18 09:42:00,2.71754,2.72064,2.71531,2.71913,16130000.0
2007-07-18 09:43:00,2.7141,2.72039,2.7141,2.71895,11750000.0
2007-07-18 09:44:00,2.71874,2.719,2.71448,2.719,6500000.0
2007-07-18 09:45:00,2.72005,2.72246,2.71714,2.72246,12000000.0
2007-07-18 09:46:00,2.7197,2.72231,2.71542,2.72053,8000000.0
2007-07-18 09:47:00,2.72182,2.72182,2.71819,2.71819,6250000.0
2007-07-18 09:48:00,2.72045,2.72045,2.71603,2.71965,7880000.0
2007-07-18 09:49:00,2.71793,2.72137,2.7174,2.71882,8510000.0
2007-07-18 09:50:00,2.71643,2.72112,2.71643,2.71998,9750000.0
2007-07-18 09:51:00,2.71903,2.72034,2.71524,2.71997,6250000.0
2007-07-18 09:52:00,2.72162,2.7217,2.71521,2.71721,11380000.0
2007-07-18 09:53:00,2.71833,2.72,2.71561,2.72,7500000.0
2007-07-18 09:54:00,2.72144,2.72302,2.71583,2.72273,9000000.0
2007-07-18 09:55:00,2.72059,2.72177,2.71871,2.72177,5880000.0
2007-07-18 09:56:00,2.72181,2.7223,2.71941,2.72145,7500000.0
2007-07-18 09:57:00,2.72121,2.7226,2.71714,2.72122,11250000.0
2007-07-18 09:58:00,2.71903,2.72256,2.71568,2.71817,10380000.0
2007-07-18 09:59:00,2.71843,2.7223,2.71709,2.72057,10630000.0
2007-07-18 10:00:00,2.71897,2.72213,2.71804,2.72077,5250000.0
2007-07-18 10:01:00,2.72124,2.72186,2.71669,2.72013,6000000.0
2007-07-18 10:02:00,2.71638,2.72139,2.71444,2.71793,6250000.0
2007-07-18 10:03:00,2.72221,2.72297,2.71798,2.72068,11380000.0
2007-07-18 10:04:00,2.71704,2.72278,2.71704,2.72239,7750000.0
2007-07-18 10:05:00,2.72055,2.7216,2.71799,2.72002,9750000.0
2007-07-18 10:06:00,2.71956,2.72131,2.71416,2.72131,11250000.0
2007-07-18 10:07:00,2.72038,2.72088,2.71808,2.71993,7500000.0
2007-07-18 10:08:00,2.71827,2.72099,2.71566,2.72099,9380000.0
2007-07-18 10:09:00,2.71928,2.72088,2.71598,2.7191,8630000.0
2007-07-18 10:10:00,2.72102,2.72155,2.71487,2.71487,12500000.0
2007-07-18 10:11:00,2.71722,2.72213,2.71722,2.72124,8130000.0
2007-07-18 10:12:00,2.71815,2.72145,2.71779,2.72072,10750000.0
2007-07-18 10:13:00,2.71636,2.72192,2.71556,2.71556,11250000.0
2007-07-18 10:14:00,2.72015,2.72146,2.71819,2.7208,6880000.0
2007-07-18 10:15:00,2.71744,2.72052,2.7173,2.71872,8500000.0
2007-07-18 10:16:00,2.71618,2.71942,2.71442,2.71904,5750000.0
2007-07-18 10:17:00,2.71712,2.72111,2.71712,2.72111,8750000.0
2007-07-18 10:18:00,2.71887,2.72085,2.71632,2.71999,15250000.0
2007-07-18 10:19:00,2.71744,2.72238,2.71744,2.72238,8000000.0
2007-07-18 10:20:00,2.72078,2.72208,2.71814,2.71971,7500000.0
2007-07-18 10:21:00,2.72067,2.72366,2.7188,2.7188,12500000.0
2007-07-18 10:22:00,2.71759,2.72141,2.71596,2.72124,8000000.0
2007-07-18 10:23:00,2.7211,2.72214,2.71682,2.72134,6250000.0
2007-07-18 10:24:00,2.71983,2.72326,2.71945,2.71945,7380000.0
2007-07-18 10:25:00,2.72158,2.72445,2.71824,2.72445,7750000.0
2007-07-18 10:26:00,2.72366,2.72366,2.72151,2.72282,8630000.0
2007-07-18 10:27:00,2.71648,2.72368,2.71648,2.72145,8750000.0
2007-07-18 10:28:00,2.72307,2.72404,2.71955,2.72394,5500000.0
2007-07-18 10:29:00,2.72313,2.72426,2.7203,2.72236,7250000.0
2007-07-18 10:30:00,2.72317,2.72406,2.72172,2.72321,6250000.0
2007-07-18 10:31:00,2.72456,2.72456,2.72104,2.72299,7000000.0
2007-07-18 10:32:00,2.72223,2.72423,2.71861,2.72082,9250000.0
2007-07-18 10:33:00,2.72343,2.72457,2.72003,2.72262,8750000.0
2007-07-18 10:34:00,2.72347,2.72412,2.71958,2.72285,10000000.0
2007-07-18 10:35:00,2.72455,2.72455,2.72059,2.72059,4880000.0
2007-07-18 10:36:00,2.72064,2.72365,2.71699,2.72365,9750000.0
2007-07-18 10:37:00,2.72292,2.72337,2.72093,2.72273,9630000.0
2007-07-18 10:38:00,2.72415,2.72415,2.71853,2.72129,8750000.0
2007-07-18 10:39:00,2.72277,2.72397,2.72027,2.72205,10750000.0
2007-07-18 10:40:00,2.71911,2.72475,2.71869,2.72381,10380000.0
2007-07-18 10:41:00,2.72468,2.72468,2.72107,2.72426,12000000.0
2007-07-18 10:42:00,2.72499,2.72499,2.72008,2.72249,7250000.0
2007-07-18 10:43:00,2.72077,2.72432,2.72077,2.7243,9890000.0
2007-07-18 10:44:00,2.72202,2.72574,2.72031,2.72486,11130000.0
2007-07-18 10:45:00,2.7244,2.72554,2.71884,2.72488,6250000.0
2007-07-18 10:46:00,2.7262,2.72633,2.72296,2.72564,7250000.0
2007-07-18 10:47:00,2.72471,2.72499,2.72152,2.72248,9250000.0
2007-07-18 10:48:00,2.7235,2.7247,2.72166,2.72463,5880000.0
2007-07-18 10:49:00,2.72539,2.72598,2.71958,2.71958,8630000.0
2007-07-18 10:50:00,2.72686,2.72686,2.72217,2.72476,8250000.0
2007-07-18 10:51:00,2.72124,2.72534,2.72119,2.72119,8000000.0
2007-07-18 10:52:00,2.72522,2.72713,2.72248,2.72713,11380000.0
2007-07-18 10:53:00,2.72333,2.72594,2.72018,2.72368,9630000.0
2007-07-18 10:54:00,2.72325,2.72557,2.719,2.72299,7500000.0
2007-07-18 10:55:00,2.72263,2.7246,2.72113,2.72343,8500000.0
2007-07-18 10:56:00,2.72418,2.7251,2.72187,2.7233,8880000.0
2007-07-18 10:57:00,2.71729,2.72447,2.71729,2.72235,6250000.0
2007-07-18 10:58:00,2.7249,2.7249,2.72045,2.72321,7250000.0
2007-07-18 10:59:00,2.72511,2.72544,2.71807,2.72544,7000000.0
2007-07-18 11:00:00,2.72404,2.72524,2.72082,2.72398,9250000.0
2007-07-18 11:01:00,2.72252,2.72599,2.7202,2.72304,11760000.0
2007-07-18 11:02:00,2.72462,2.72477,2.72242,2.72242,6250000.0
2007-07-18 11:03:00,2.72289,2.72529,2.72083,2.7242,7250000.0
2007-07-18 11:04:00,2.72199,2.72603,2.72166,2.72166,6380000.0
2007-07-18 11:05:00,2.72257,2.72609,2.72115,2.72369,8880000.0
2007-07-18 11:06:00,2.72264,2.72547,2.72069,2.72398,8500000.0
2007-07-18 11:07:00,2.7244,2.7244,2.71936,2.71936,5750000.0
2007-07-18 11:08:00,2.72379,2.72517,2.72242,2.72517,5880000.0
2007-07-18 11:09:00,2.72626,2.72626,2.72044,2.72565,7880000.0
2007-07-18 11:10:00,2.72577,2.72633,2.72091,2.72552,6630000.0
2007-07-18 11:11:00,2.72506,2.72541,2.72081,2.72533,8500000.0
2007-07-18 11:12:00,2.7271,2.7271,2.72322,2.72322,8000000.0
2007-07-18 11:13:00,2.72419,2.72566,2.71995,2.72299,13630000.0
2007-07-18 11:14:00,2.72525,2.72536,2.72064,2.72436,7000000.0
2007-07-18 11:15:00,2.72422,2.72604,2.72174,2.72174,6750000.0
2007-07-18 11:16:00,2.72403,2.72486,2.72205,2.72251,5250000.0
2007-07-18 11:17:00,2.72563,2.72605,2.71936,2.72467,9880000.0
2007-07-18 11:18:00,2.72137,2.72625,2.72107,2.72227,11250000.0
2007-07-18 11:19:00,2.7227,2.72318,2.71933,2.72271,8000000.0
2007-07-18 11:20:00,2.72463,2.72625,2.72233,2.72612,10000000.0
2007-07-18 11:21:00,2.72637,2.72637,2.71973,2.72395,11250000.0
2007-07-18 11:22:00,2.72342,2.72546,2.72131,2.72131,6750000.0
2007-07-18 11:23:00,2.72518,2.72575,2.72154,2.72575,12000000.0
2007-07-18 11:24:00,2.72443,2.72498,2.72242,2.72242,8880000.0
2007-07-18 11:25:00,2.72408,2.72646,2.72237,2.72518,14750000.0
2007-07-18 11:26:00,2.72573,2.72596,2.72084,2.72313,11760000.0
2007-07-18 11:27:00,2.72446,2.72511,2.72302,2.72343,9000000.0
2007-07-18 11:28:00,2.72555,2.72566,2.72112,2.72112,7750000.0
2007-07-18 11:29:00,2.72697,2.72697,2.71984,2.72525,5250000.0
2007-07-18 11:30:00,2.72387,2.72537,2.72005,2.72537,6250000.0
2007-07-18 11:31:00,2.72274,2.72512,2.72055,2.72488,9500000.0
2007-07-18 11:32:00,2.72331,2.72569,2.7208,2.7251,9750000.0
2007-07-18 11:33:00,2.72167,2.72568,2.72153,2.7222,11000000.0
2007-07-18 11:34:00,2.72614,2.72652,2.7205,2.7218,6750000.0
2007-07-18 11:35:00,2.72205,2.72544,2.72059,2.72336,9130000.0
2007-07-18 11:36:00,2.72199,2.72595,2.72165,2.72541,9500000.0
2007-07-18 11:37:00,2.72271,2.72426,2.72045,2.72269,7500000.0
2007-07-18 11:38:00,2.72237,2.72614,2.72234,2.72614,5500000.0
2007-07-18 11:39:00,2.72501,2.7254,2.72166,2.72457,9000000.0
2007-07-18 11:40:00,2.72103,2.72641,2.72026,2.72641,13500000.0
2007-07-18 11:41:00,2.72468,2.72558,2.722,2.72558,6760000.0
2007-07-18 11:42:00,2.72558,2.72602,2.72043,2.72219,6630000.0
2007-07-18 11:43:00,2.72455,2.72604,2.72233,2.72604,10250000.0
2007-07-18 11:44:00,2.72235,2.72513,2.7218,2.72436,7750000.0
2007-07-18 11:45:00,2.71952,2.72502,2.71952,2.72362,8250000.0
2007-07-18 11:46:00,2.72346,2.72484,2.72253,2.72484,7130000.0
2007-07-18 11:47:00,2.72416,2.72608,2.71865,2.72549,11000000.0
2007-07-18 11:48:00,2.72274,2.7253,2.71982,2.7253,12500000.0
2007-07-18 11:49:00,2.72512,2.7253,2.71904,2.7253,11000000.0
2007-07-18 11:50:00,2.72641,2.72641,2.72276,2.72523,7010000.0
2007-07-18 11:51:00,2.72517,2.72517,2.72022,2.72022,7000000.0
2007-07-18 11:52:00,2.72486,2.72486,2.72254,2.72432,7880000.0
2007-07-18 11:53:00,2.72142,2.7258,2.72142,2.72574,8250000.0
2007-07-18 11:54:00,2.72514,2.72521,2.71905,2.72124,10380000.0
2007-07-18 11:55:00,2.72338,2.72431,2.72092,2.72265,6250000.0
2007-07-18 11:56:00,2.72437,2.72454,2.72211,2.72211,9130000.0
2007-07-18 11:57:00,2.71994,2.72516,2.71994,2.72516,6250000.0
2007-07-18 11:58:00,2.72103,2.72531,2.72103,2.7212,12750000.0
2007-07-18 11:59:00,2.72425,2.7257,2.72274,2.72522,8250000.0
2007-07-18 12:00:00,2.72226,2.72391,2.72039,2.72258,8500000.0
2007-07-18 12:01:00,2.72226,2.72585,2.71934,2.72091,8250000.0
2007-07-18 12:02:00,2.71675,2.72412,2.71675,2.72085,7750000.0
2007-07-18 12:03:00,2.72282,2.72513,2.7221,2.72365,7000000.0
2007-07-18 12:04:00,2.72477,2.72527,2.71999,2.72424,6000000.0
2007-07-18 12:05:00,2.72475,2.72475,2.71696,2.72363,10380000.0
2007-07-18 12:06:00,2.72111,2.72386,2.71978,2.72386,10750000.0
2007-07-18 12:07:00,2.7239,2.7239,2.71844,2.72148,6750000.0
2007-07-18 12:08:00,2.72008,2.72365,2.71747,2.72024,7000000.0
2007-07-18 12:09:00,2.72271,2.72404,2.7173,2.72404,10250000.0
2007-07-18 12:10:00,2.7196,2.72347,2.71753,2.723,9000000.0
2007-07-18 12:11:00,2.72336,2.7235,2.7194,2.72283,7500000.0
2007-07-18 12:12:00,2.7218,2.72365,2.71906,2.71906,8630000.0
2007-07-18 12:13:00,2.7218,2.72376,2.71795,2.72251,13760000.0
2007-07-18 12:14:00,2.72156,2.72286,2.71921,2.72261,11750000.0
2007-07-18 12:15:00,2.72061,2.72386,2.71874,2.72168,9630000.0
2007-07-18 12:16:00,2.72115,2.72149,2.71614,2.72036,8000000.0
2007-07-18 12:17:00,2.71794,2.72191,2.71736,2.72091,5250000.0
2007-07-18 12:18:00,2.71708,2.72192,2.71589,2.71589,6880000.0
2007-07-18 12:19:00,2.72006,2.7215,2.71513,2.71799,7380000.0
2007-07-18 12:20:00,2.71791,2.72132,2.71747,2.71902,8500000.0
2007-07-18 12:21:00,2.7207,2.72198,2.71645,2.71825,11000000.0
2007-07-18 12:22:00,2.72013,2.72251,2.7189,2.72229,6880000.0
2007-07-18 12:23:00,2.72008,2.72143,2.71571,2.71894,10630000.0
2007-07-18 12:24:00,2.71601,2.72055,2.71601,2.71742,8010000.0
2007-07-18 12:25:00,2.72185,2.72188,2.71848,2.71931,5750000.0
2007-07-18 12:26:00,2.71986,2.72264,2.71911,2.7199,9500000.0
2007-07-18 12:27:00,2.72135,2.72261,2.71738,2.71926,8750000.0
2007-07-18 12:28:00,2.71725,2.7221,2.71725,2.72147,7880000.0
2007-07-18 12:29:00,2.71912,2.72378,2.71912,2.72378,6250000.0
2007-07-18 12:30:00,2.72257,2.72286,2.71737,2.71742,5500000.0
2007-07-18 12:31:00,2.72102,2.72291,2.71954,2.72213,5500000.0
2007-07-18 12:32:00,2.72185,2.72358,2.71897,2.72263,7260000.0
2007-07-18 12:33:00,2.72195,2.72334,2.71782,2.72237,18260000.0
2007-07-18 12:34:00,2.7232,2.72342,2.71944,2.72153,10250000.0
2007-07-18 12:35:00,2.7209,2.72304,2.71858,2.72096,8000000.0
2007-07-18 12:36:00,2.7233,2.7233,2.72003,2.7223,6000000.0
2007-07-18 12:37:00,2.72102,2.72346,2.71758,2.72201,12500000.0
2007-07-18 12:38:00,2.72079,2.72264,2.71579,2.722,13880000.0
2007-07-18 12:39:00,2.72123,2.72242,2.71756,2.71756,7880000.0
2007-07-18 12:40:00,2.71769,2.72135,2.71769,2.72076,7000000.0
2007-07-18 12:41:00,2.71775,2.7215,2.71756,2.72012,7500000.0
2007-07-18 12:42:00,2.72136,2.72195,2.71701,2.71888,11750000.0
2007-07-18 12:43:00,2.72182,2.72182,2.71889,2.71949,10000000.0
2007-07-18 12:44:00,2.71723,2.72059,2.71702,2.71808,10000000.0
2007-07-18 12:45:00,2.71842,2.72236,2.71842,2.72033,8000000.0
2007-07-18 12:46:00,2.72116,2.72204,2.71631,2.71802,11250000.0
2007-07-18 12:47:00,2.72268,2.72268,2.71766,2.72107,8130000.0
2007-07-18 12:48:00,2.71822,2.72243,2.71762,2.7184,8500000.0
2007-07-18 12:49:00,2.7218,2.7233,2.71737,2.7233,7380000.0
2007-07-18 12:50:00,2.72112,2.72259,2.7184,2.72212,9380000.0
2007-07-18 12:51:00,2.72342,2.72368,2.71903,2.72324,9250000.0
2007-07-18 12:52:00,2.72237,2.72237,2.71728,2.7208,5500000.0
2007-07-18 12:53:00,2.72134,2.72347,2.72021,2.72276,7000000.0
2007-07-18 12:54:00,2.7211,2.72291,2.71928,2.72291,8130000.0
2007-07-18 12:55:00,2.72155,2.72225,2.71673,2.71904,8750000.0
2007-07-18 12:56:00,2.71966,2.72175,2.71602,2.71856,12750000.0
2007-07-18 12:57:00,2.72259,2.72259,2.71747,2.7187,9000000.0
2007-07-18 12:58:00,2.72061,2.72252,2.71495,2.71949,14750000.0
2007-07-18 12:59:00,2.71906,2.72274,2.71906,2.72257,12000000.0
2007-07-18 13:00:00,2.72177,2.72237,2.71936,2.72019,8500000.0
2007-07-18 13:01:00,2.72106,2.72214,2.71986,2.72196,10000000.0
2007-07-18 13:02:00,2.7217,2.72301,2.71929,2.71976,7000000.0
2007-07-18 13:03:00,2.71926,2.7234,2.71926,2.72221,9500000.0
2007-07-18 13:04:00,2.72286,2.72313,2.71839,2.71839,11880000.0
2007-07-18 13:05:00,2.72033,2.72349,2.71771,2.72268,15000000.0
2007-07-18 13:06:00,2.71917,2.72218,2.71917,2.72075,7500000.0
2007-07-18 13:07:00,2.72252,2.72338,2.71777,2.72206,9880000.0
2007-07-18 13:08:00,2.72167,2.72274,2.71761,2.71998,7750000.0
2007-07-18 13:09:00,2.72085,2.72269,2.71804,2.71885,6380000.0
2007-07-18 13:10:00,2.72099,2.72272,2.71862,2.72062,6750000.0
2007-07-18 13:11:00,2.71967,2.72306,2.71786,2.72175,9750000.0
2007-07-18 13:12:00,2.72076,2.72344,2.7195,2.72194,8000000.0
2007-07-18 13:13:00,2.72131,2.72286,2.71812,2.71933,12000000.0
2007-07-18 13:14:00,2.72148,2.72461,2.72007,2.72007,11250000.0
2007-07-18 13:15:00,2.72452,2.72452,2.7171,2.71894,9250000.0
2007-07-18 13:16:00,2.72312,2.72335,2.71658,2.71855,9630000.0
2007-07-18 13:17:00,2.72015,2.72332,2.72015,2.72278,6000000.0
2007-07-18 13:18:00,2.72405,2.72405,2.72143,2.72337,6000000.0
2007-07-18 13:19:00,2.72262,2.72344,2.72068,2.72155,6750000.0
2007-07-18 13:20:00,2.71958,2.724,2.71958,2.72318,6380000.0
2007-07-18 13:21:00,2.71996,2.7245,2.71996,2.72275,8380000.0
2007-07-18 13:22:00,2.72244,2.72398,2.72008,2.72321,6500000.0
2007-07-18 13:23:00,2.72196,2.72372,2.71811,2.72002,13500000.0
2007-07-18 13:24:00,2.72254,2.72382,2.71879,2.71879,11260000.0
2007-07-18 13:25:00,2.72188,2.72281,2.71896,2.72213,8250000.0
2007-07-18 13:26:00,2.72258,2.72263,2.71864,2.72263,10000000.0
2007-07-18 13:27:00,2.7222,2.72321,2.71825,2.72274,9500000.0
2007-07-18 13:28:00,2.72226,2.72296,2.71865,2.72161,12630000.0
2007-07-18 13:29:00,2.72089,2.72405,2.71746,2.72277,5750000.0
2007-07-18 13:30:00,2.72403,2.72403,2.71695,2.71996,12500000.0
2007-07-18 13:31:00,2.72261,2.72415,2.71794,2.71922,8250000.0
2007-07-18 13:32:00,2.72092,2.72452,2.71968,2.72452,8510000.0
2007-07-18 13:33:00,2.72203,2.72402,2.72041,2.72041,3630000.0
2007-07-18 13:34:00,2.71898,2.723,2.71749,2.72134,8130000.0
2007-07-18 13:35:00,2.72473,2.72473,2.71693,2.72348,12250000.0
2007-07-18 13:36:00,2.72097,2.72472,2.71659,2.72239,7500000.0
2007-07-18 13:37:00,2.72203,2.72378,2.7195,2.72042,7380000.0
2007-07-18 13:38:00,2.7238,2.72462,2.72001,2.72369,9500000.0
2007-07-18 13:39:00,2.72343,2.72464,2.71896,2.72246,8750000.0
2007-07-18 13:40:00,2.72253,2.72495,2.72062,2.72217,8000000.0
2007-07-18 13:41:00,2.72475,2.72476,2.72043,2.72311,9010000.0
2007-07-18 13:42:00,2.7256,2.7256,2.72193,2.72374,5500000.0
2007-07-18 13:43:00,2.72594,2.72594,2.71965,2.72131,9130000.0
2007-07-18 13:44:00,2.72527,2.72535,2.72126,2.72476,9880000.0
2007-07-18 13:45:00,2.72095,2.72554,2.72095,2.7225,9510000.0
2007-07-18 13:46:00,2.72306,2.72507,2.72132,2.7243,8250000.0
2007-07-18 13:47:00,2.72088,2.72415,2.72088,2.72156,9000000.0
2007-07-18 13:48:00,2.72331,2.72471,2.72028,2.72401,11380000.0
2007-07-18 13:49:00,2.72192,2.7257,2.72192,2.7257,7000000.0
2007-07-18 13:50:00,2.72454,2.72533,2.72169,2.72533,7250000.0
2007-07-18 13:51:00,2.72505,2.72505,2.72037,2.72338,10250000.0
2007-07-18 13:52:00,2.72324,2.72484,2.72042,2.72403,12500000.0
2007-07-18 13:53:00,2.72627,2.7263,2.71771,2.71956,8500000.0
2007-07-18 13:54:00,2.72436,2.72676,2.72096,2.72497,5750000.0
2007-07-18 13:55:00,2.72553,2.7266,2.72373,2.72447,12500000.0
2007-07-18 13:56:00,2.72294,2.72639,2.72239,2.72239,9500000.0
2007-07-18 13:57:00,2.72652,2.72652,2.72204,2.72204,7750000.0
2007-07-18 13:58:00,2.72205,2.72557,2.72205,2.72425,10750000.0
2007-07-18 13:59:00,2.72393,2.72608,2.72297,2.72508,5500000.0
2007-07-18 14:00:00,2.7185,2.72544,2.7185,2.72539,8380000.0
2007-07-18 14:01:00,2.72254,2.72623,2.72068,2.72447,10500000.0
2007-07-18 14:02:00,2.72424,2.72639,2.72294,2.72631,7500000.0
2007-07-18 14:03:00,2.72208,2.72542,2.72111,2.72125,11630000.0
2007-07-18 14:04:00,2.72568,2.72642,2.72172,2.72587,5250000.0
2007-07-18 14:05:00,2.72222,2.7256,2.72162,2.72332,6250000.0
2007-07-18 14:06:00,2.72289,2.72566,2.719,2.72527,12380000.0
2007-07-18 14:07:00,2.72692,2.72692,2.71985,2.72548,7500000.0
2007-07-18 14:08:00,2.72246,2.72555,2.72101,2.7245,8380000.0
2007-07-18 14:09:00,2.72347,2.72505,2.72088,2.72505,8000000.0
2007-07-18 14:10:00,2.72454,2.72516,2.71772,2.71772,9500000.0
2007-07-18 14:11:00,2.72128,2.72523,2.72045,2.7245,5500000.0
2007-07-18 14:12:00,2.72147,2.72508,2.72122,2.7226,9760000.0
2007-07-18 14:13:00,2.72389,2.72449,2.72065,2.72435,9260000.0
2007-07-18 14:14:00,2.72488,2.72488,2.72026,2.72118,6500000.0
2007-07-18 14:15:00,2.72639,2.72639,2.72037,2.72445,14380000.0
2007-07-18 14:16:00,2.72377,2.72473,2.72213,2.72349,9880000.0
2007-07-18 14:17:00,2.7232,2.72351,2.71923,2.72077,11130000.0
2007-07-18 14:18:00,2.72371,2.72371,2.7188,2.72142,6380000.0
2007-07-18 14:19:00,2.72492,2.72545,2.71859,2.72412,12500000.0
2007-07-18 14:20:00,2.72421,2.72532,2.71851,2.72154,6500000.0
2007-07-18 14:21:00,2.72073,2.72401,2.72017,2.72401,12260000.0
2007-07-18 14:22:00,2.71781,2.72383,2.71781,2.72086,5250000.0
2007-07-18 14:23:00,2.72511,2.72511,2.72105,2.72486,11750000.0
2007-07-18 14:24:00,2.72389,2.7247,2.71968,2.72018,10000000.0
2007-07-18 14:25:00,2.72457,2.72457,2.72072,2.72432,7750000.0
2007-07-18 14:26:00,2.72295,2.7249,2.71866,2.72313,11010000.0
2007-07-18 14:27:00,2.7239,2.72429,2.72196,2.72221,6250000.0
2007-07-18 14:28:00,2.72449,2.72482,2.72021,2.72021,6250000.0
2007-07-18 14:29:00,2.72198,2.7235,2.71884,2.72305,6250000.0
2007-07-18 14:30:00,2.71956,2.72608,2.71956,2.72504,9750000.0
2007-07-18 14:31:00,2.72006,2.72494,2.72006,2.72211,8260000.0
2007-07-18 14:32:00,2.7223,2.72484,2.72021,2.72484,8750000.0
2007-07-18 14:33:00,2.72317,2.72593,2.72248,2.72262,8130000.0
2007-07-18 14:34:00,2.72009,2.72507,2.71965,2.72239,11130000.0
2007-07-18 14:35:00,2.71908,2.72581,2.71908,2.72511,12500000.0
2007-07-18 14:36:00,2.72609,2.72609,2.72153,2.7249,8500000.0
2007-07-18 14:37:00,2.72213,2.7256,2.72059,2.72543,9630000.0
2007-07-18 14:38:00,2.72497,2.72556,2.71989,2.72337,8640000.0
2007-07-18 14:39:00,2.72319,2.72825,2.72319,2.72502,11510000.0
2007-07-18 14:40:00,2.72878,2.72878,2.71896,2.72624,10500000.0
2007-07-18 14:41:00,2.72935,2.72935,2.72367,2.72461,6500000.0
2007-07-18 14:42:00,2.72733,2.72733,2.72266,2.72592,12000000.0
2007-07-18 14:43:00,2.72439,2.72681,2.72285,2.72541,10380000.0
2007-07-18 14:44:00,2.72835,2.72874,2.72319,2.72636,6750000.0
2007-07-18 14:45:00,2.72638,2.72953,2.72202,2.72202,5250000.0
2007-07-18 14:46:00,2.7267,2.72743,2.72361,2.72557,8500000.0
2007-07-18 14:47:00,2.72217,2.72751,2.72217,2.72615,7750000.0
2007-07-18 14:48:00,2.72682,2.7275,2.72242,2.7237,8380000.0
2007-07-18 14:49:00,2.72651,2.72839,2.72422,2.72805,14500000.0
2007-07-18 14:50:00,2.72778,2.72778,2.72332,2.72769,5500000.0
2007-07-18 14:51:00,2.72708,2.72849,2.72528,2.72849,5380000.0
2007-07-18 14:52:00,2.72401,2.72742,2.72065,2.72366,11500000.0
2007-07-18 14:53:00,2.72279,2.72703,2.72245,2.72607,6250000.0
2007-07-18 14:54:00,2.72521,2.72697,2.7225,2.72424,8880000.0
2007-07-18 14:55:00,2.72616,2.72751,2.72397,2.72623,9000000.0
2007-07-18 14:56:00,2.72549,2.72663,2.72197,2.72197,13380000.0
2007-07-18 14:57:00,2.72694,2.72731,2.72127,2.72371,10250000.0
2007-07-18 14:58:00,2.72538,2.72743,2.7218,2.72539,8250000.0
2007-07-18 14:59:00,2.72236,2.72621,2.7218,2.72546,10250000.0
2007-07-18 15:00:00,2.72546,2.72833,2.72263,2.72833,10010000.0
2007-07-18 15:01:00,2.72708,2.72708,2.72179,2.72563,5500000.0
2007-07-18 15:02:00,2.72866,2.72907,2.72027,2.72319,8380000.0
2007-07-18 15:03:00,2.72823,2.72823,2.72054,2.72383,11000000.0
2007-07-18 15:04:00,2.72179,2.72652,2.72179,2.72328,13630000.0
2007-07-18 15:05:00,2.72694,2.72806,2.72191,2.72636,12380000.0
2007-07-18 15:06:00,2.72448,2.72651,2.72407,2.72528,11000000.0
2007-07-18 15:07:00,2.72722,2.72722,2.72126,2.72594,8630000.0
2007-07-18 15:08:00,2.72572,2.72702,2.72132,2.72299,9380000.0
2007-07-18 15:09:00,2.72607,2.72636,2.72392,2.72635,12250000.0
2007-07-18 15:10:00,2.72605,2.72605,2.72109,2.72554,12380000.0
2007-07-18 15:11:00,2.72431,2.72743,2.72279,2.72279,8250000.0
2007-07-18 15:12:00,2.72568,2.72595,2.7222,2.72442,5500000.0
2007-07-18 15:13:00,2.72585,2.726,2.72221,2.72233,8130000.0
2007-07-18 15:14:00,2.72382,2.72442,2.71957,2.72301,10000000.0
2007-07-18 15:15:00,2.72468,2.72468,2.72,2.72362,8750000.0
2007-07-18 15:16:00,2.72077,2.72548,2.71993,2.72503,15130000.0
2007-07-18 15:17:00,2.72354,2.72454,2.72208,2.72346,8500000.0
2007-07-18 15:18:00,2.72286,2.72478,2.72066,2.72237,12000000.0
2007-07-18 15:19:00,2.72198,2.72463,2.71948,2.71948,8000000.0
2007-07-18 15:20:00,2.7235,2.72468,2.72127,2.72468,7000000.0
2007-07-18 15:21:00,2.71953,2.72315,2.71896,2.72139,8500000.0
2007-07-18 15:22:00,2.72398,2.72398,2.7186,2.72213,9500000.0
2007-07-18 15:23:00,2.72149,2.72255,2.71752,2.72102,14000000.0
2007-07-18 15:24:00,2.71764,2.7215,2.71556,2.7215,6500000.0
2007-07-18 15:25:00,2.72142,2.72279,2.71744,2.72279,13000000.0
2007-07-18 15:26:00,2.7209,2.72236,2.71796,2.72062,8250000.0
2007-07-18 15:27:00,2.72148,2.72382,2.71608,2.7209,6880000.0
2007-07-18 15:28:00,2.72266,2.72285,2.71808,2.72068,7750000.0
2007-07-18 15:29:00,2.72074,2.72254,2.71797,2.72209,6250000.0
2007-07-18 15:30:00,2.72033,2.72249,2.7178,2.7191,9000000.0
2007-07-18 15:31:00,2.72162,2.7228,2.71834,2.71927,8880000.0
2007-07-18 15:32:00,2.72134,2.72321,2.71847,2.72288,7130000.0
2007-07-18 15:33:00,2.72136,2.7237,2.71838,2.7237,12630000.0
2007-07-18 15:34:00,2.7205,2.72204,2.71837,2.72047,6380000.0
2007-07-18 15:35:00,2.71914,2.72322,2.71857,2.72063,10510000.0
2007-07-18 15:36:00,2.72194,2.72194,2.71832,2.72053,10750000.0
2007-07-18 15:37:00,2.71829,2.72338,2.71829,2.72182,10130000.0
2007-07-18 15:38:00,2.71739,2.72113,2.71739,2.71896,9500000.0
2007-07-18 15:39:00,2.71718,2.72096,2.71544,2.71544,10000000.0
2007-07-18 15:40:00,2.71994,2.72116,2.71631,2.71947,6500000.0
2007-07-18 15:41:00,2.72027,2.72087,2.71831,2.72066,7250000.0
2007-07-18 15:42:00,2.71794,2.72074,2.71489,2.71582,6750000.0
2007-07-18 15:43:00,2.72016,2.72111,2.71429,2.71488,9500000.0
2007-07-18 15:44:00,2.71769,2.72061,2.71511,2.71511,7880000.0
2007-07-18 15:45:00,2.71892,2.72011,2.71587,2.72011,7880000.0
2007-07-18 15:46:00,2.7196,2.72082,2.71705,2.71714,6500000.0
2007-07-18 15:47:00,2.71679,2.72116,2.71679,2.72116,7250000.0
2007-07-18 15:48:00,2.71844,2.72104,2.71693,2.71693,6250000.0
2007-07-18 15:49:00,2.72105,2.72107,2.71395,2.72102,9130000.0
2007-07-18 15:50:00,2.71976,2.7206,2.7163,2.71953,8000000.0
2007-07-18 15:51:00,2.72042,2.72042,2.7173,2.72034,7000000.0
2007-07-18 15:52:00,2.71954,2.72137,2.71841,2.72137,6250000.0
2007-07-18 15:53:00,2.71715,2.72142,2.71466,2.71834,11630000.0
2007-07-18 15:54:00,2.71747,2.72034,2.71626,2.71626,6000000.0
2007-07-18 15:55:00,2.71599,2.72029,2.71432,2.71782,8500000.0
2007-07-18 15:56:00,2.72009,2.72111,2.71707,2.72032,5500000.0
2007-07-18 15:57:00,2.72061,2.72099,2.7163,2.72099,10000000.0
2007-07-18 15:58:00,2.7203,2.72125,2.71407,2.71407,11000000.0
2007-07-18 15:59:00,2.7215,2.7215,2.71749,2.71979,13500000.0
2007-07-18 16:00:00,2.72165,2.7227,2.71881,2.7227,10380000.0
2007-07-18 16:01:00,2.7199,2.72233,2.71818,2.72152,6500000.0
2007-07-18 16:02:00,2.72011,2.72158,2.71658,2.72149,11000000.0
2007-07-18 16:03:00,2.72033,2.72105,2.71689,2.72026,9250000.0
2007-07-18 16:04:00,2.71986,2.72149,2.7175,2.72141,9250000.0
2007-07-18 16:05:00,2.72221,2.72221,2.71914,2.72095,6880000.0
2007-07-18 16:06:00,2.71862,2.72044,2.71525,2.7165,8750000.0
2007-07-18 16:07:00,2.72103,2.7215,2.71799,2.7215,9250000.0
2007-07-18 16:08:00,2.71833,2.72012,2.71629,2.71897,10510000.0
2007-07-18 16:09:00,2.71818,2.72004,2.71384,2.71826,7500000.0
2007-07-18 16:10:00,2.71872,2.71967,2.71368,2.71881,7880000.0
2007-07-18 16:11:00,2.72122,2.72145,2.71724,2.7178,5750000.0
2007-07-18 16:12:00,2.71912,2.71967,2.71769,2.71967,6000000.0
2007-07-18 16:13:00,2.71841,2.72063,2.7145,2.72063,9500000.0
2007-07-18 16:14:00,2.72031,2.72066,2.71601,2.71706,9250000.0
2007-07-18 16:15:00,2.71863,2.72088,2.71632,2.71997,6380000.0
2007-07-18 16:16:00,2.71967,2.71996,2.71612,2.71891,8750000.0
2007-07-18 16:17:00,2.71987,2.72062,2.71711,2.71905,12750000.0
2007-07-18 16:18:00,2.71847,2.71996,2.71476,2.71935,5750000.0
2007-07-18 16:19:00,2.7191,2.72007,2.71585,2.71655,7000000.0
2007-07-18 16:20:00,2.7159,2.7202,2.7159,2.71921,15500000.0
2007-07-18 16:21:00,2.71754,2.72002,2.71614,2.71716,6250000.0
2007-07-18 16:22:00,2.71644,2.7197,2.71508,2.71956,12500000.0
2007-07-18 16:23:00,2.71829,2.71918,2.71518,2.71778,8500000.0
2007-07-18 16:24:00,2.71799,2.71799,2.71326,2.71727,10000000.0
2007-07-18 16:25:00,2.71881,2.71881,2.71446,2.71462,5750000.0
2007-07-18 16:26:00,2.71679,2.71871,2.71527,2.71633,8880000.0
2007-07-18 16:27:00,2.71864,2.71864,2.71284,2.71601,10750000.0
2007-07-18 16:28:00,2.71701,2.71749,2.71431,2.71749,6000000.0
2007-07-18 16:29:00,2.71727,2.71839,2.71512,2.71793,6750000.0
2007-07-18 16:30:00,2.71837,2.71837,2.71324,2.71741,9380000.0
2007-07-18 16:31:00,2.71897,2.71897,2.71494,2.7182,7750000.0
2007-07-18 16:32:00,2.71668,2.71773,2.71375,2.71718,7250000.0
2007-07-18 16:33:00,2.71799,2.71799,2.71537,2.71726,11250000.0
2007-07-18 16:34:00,2.71517,2.71918,2.71165,2.71632,12000000.0
2007-07-18 16:35:00,2.71795,2.71897,2.7123,2.71805,14000000.0
2007-07-18 16:36:00,2.71703,2.71745,2.71317,2.71515,12880000.0
2007-07-18 16:37:00,2.71654,2.7169,2.71405,2.7146,7000000.0
2007-07-18 16:38:00,2.716,2.71775,2.71012,2.71679,13130000.0
2007-07-18 16:39:00,2.7146,2.71621,2.71161,2.71397,7880000.0
2007-07-18 16:40:00,2.71662,2.71726,2.71333,2.71703,9250000.0
2007-07-18 16:41:00,2.71481,2.71667,2.71282,2.71282,6250000.0
2007-07-18 16:42:00,2.71362,2.71573,2.71216,2.71421,6500000.0
2007-07-18 16:43:00,2.71557,2.71611,2.71244,2.71335,10010000.0
2007-07-18 16:44:00,2.71685,2.71868,2.71364,2.71364,9250000.0
2007-07-18 16:45:00,2.71664,2.71664,2.71387,2.7159,8000000.0
2007-07-18 16:46:00,2.71638,2.71638,2.71205,2.71553,9750000.0
2007-07-18 16:47:00,2.71567,2.71626,2.71279,2.71511,14500000.0
2007-07-18 16:48:00,2.7154,2.71666,2.71368,2.71666,6260000.0
2007-07-18 16:49:00,2.71556,2.71728,2.71289,2.71559,13130000.0
2007-07-18 16:50:00,2.71479,2.71745,2.71334,2.71676,5880000.0
2007-07-18 16:51:00,2.71587,2.71716,2.71327,2.7134,9250000.0
2007-07-18 16:52:00,2.71562,2.71676,2.71355,2.71676,7880000.0
2007-07-18 16:53:00,2.71614,2.71701,2.71078,2.71515,11750000.0
2007-07-18 16:54:00,2.71198,2.71743,2.71198,2.71743,8750000.0
2007-07-18 16:55:00,2.7164,2.71677,2.71167,2.71405,8380000.0
2007-07-18 16:56:00,2.71609,2.71679,2.71176,2.71589,9010000.0
2007-07-18 16:57:00,2.71759,2.71759,2.71441,2.71528,6380000.0
2007-07-18 16:58:00,2.71316,2.71662,2.71206,2.71565,8010000.0
2007-07-18 16:59:00,2.71508,2.71723,2.71285,2.71637,7750000.0
2007-07-18 17:00:00,2.71647,2.71682,2.71325,2.71438,7130000.0
2007-07-18 17:01:00,2.71684,2.71684,2.71244,2.71633,8500000.0
2007-07-18 17:02:00,2.71613,2.71751,2.71249,2.71751,10000000.0
2007-07-18 17:03:00,2.71259,2.71485,2.71058,2.71096,10500000.0
2007-07-18 17:04:00,2.71601,2.71753,2.71297,2.71297,10510000.0
2007-07-18 17:05:00,2.71777,2.71777,2.71251,2.71532,6500000.0
2007-07-18 17:06:00,2.71494,2.71679,2.71388,2.71679,6250000.0
2007-07-18 17:07:00,2.71706,2.71706,2.71453,2.71558,10000000.0
2007-07-18 17:08:00,2.71714,2.71714,2.71174,2.71325,11130000.0
2007-07-18 17:09:00,2.71356,2.71675,2.71114,2.71114,7250000.0
2007-07-18 17:10:00,2.71264,2.71652,2.71134,2.7149,10260000.0
2007-07-18 17:11:00,2.71491,2.71667,2.71402,2.71549,5250000.0
2007-07-18 17:12:00,2.71789,2.71789,2.71314,2.71757,8500000.0
2007-07-18 17:13:00,2.71475,2.71601,2.71234,2.71377,11380000.0
2007-07-18 17:14:00,2.71764,2.71792,2.7127,2.71698,8000000.0
2007-07-18 17:15:00,2.71181,2.71691,2.70752,2.71464,7750000.0
2007-07-18 17:16:00,2.71657,2.71662,2.71149,2.7161,8750000.0
2007-07-18 17:17:00,2.71729,2.71828,2.71486,2.71654,8000000.0
2007-07-18 17:18:00,2.71444,2.71851,2.71261,2.71261,6750000.0
2007-07-18 17:19:00,2.7138,2.71749,2.71342,2.71742,12250000.0
2007-07-18 17:20:00,2.71425,2.71798,2.71425,2.71762,5500000.0
2007-07-18 17:21:00,2.71577,2.71735,2.7122,2.71482,9000000.0
2007-07-18 17:22:00,2.71766,2.71788,2.71288,2.71638,15250000.0
2007-07-18 17:23:00,2.71591,2.71897,2.71088,2.71897,10750000.0
2007-07-18 17:24:00,2.715,2.71752,2.71162,2.71555,10000000.0
2007-07-18 17:25:00,2.71892,2.71892,2.70913,2.71755,9000000.0
2007-07-18 17:26:00,2.7195,2.71962,2.71556,2.71712,12380000.0
2007-07-18 17:27:00,2.71231,2.71765,2.71231,2.71731,7250000.0
2007-07-18 17:28:00,2.7107,2.71809,2.7099,2.71723,9750000.0
2007-07-18 17:29:00,2.70733,2.71731,2.70733,2.71576,8250000.0
2007-07-18 17:30:00,2.71668,2.71735,2.71431,2.71575,7250000.0
2007-07-18 17:31:00,2.71817,2.71817,2.71158,2.71158,9630000.0
2007-07-18 17:32:00,2.71263,2.7171,2.70721,2.71526,9000000.0
2007-07-18 17:33:00,2.71641,2.71847,2.71449,2.71847,5500000.0
2007-07-18 17:34:00,2.71699,2.71747,2.7143,2.71664,6750000.0
2007-07-18 17:35:00,2.71645,2.71712,2.7128,2.71378,7000000.0
2007-07-18 17:36:00,2.71641,2.71858,2.71421,2.7182,7130000.0
2007-07-18 17:37:00,2.71947,2.71947,2.71441,2.71745,7000000.0
2007-07-18 17:38:00,2.71831,2.71891,2.71528,2.71891,9500000.0
2007-07-18 17:39:00,2.71422,2.71928,2.71416,2.71593,9130000.0
2007-07-18 17:40:00,2.71546,2.71825,2.71371,2.71716,5750000.0
2007-07-18 17:41:00,2.71571,2.71832,2.71319,2.71627,6500000.0
2007-07-18 17:42:00,2.71597,2.71985,2.71461,2.71673,9630000.0
2007-07-18 17:43:00,2.71716,2.71833,2.71541,2.71738,8250000.0
2007-07-18 17:44:00,2.71409,2.71888,2.71058,2.71888,9380000.0
2007-07-18 17:45:00,2.71818,2.71819,2.71422,2.71819,8750000.0
2007-07-18 17:46:00,2.71522,2.71901,2.71522,2.71849,7130000.0
2007-07-18 17:47:00,2.71466,2.71919,2.7146,2.71749,8250000.0
2007-07-18 17:48:00,2.71295,2.71871,2.71295,2.71653,5250000.0
2007-07-18 17:49:00,2.71496,2.71992,2.71496,2.71967,10000000.0
2007-07-18 17:50:00,2.71494,2.71961,2.71141,2.71478,10500000.0
2007-07-18 17:51:00,2.71732,2.72025,2.71283,2.71935,6380000.0
2007-07-18 17:52:00,2.719,2.71977,2.71327,2.71327,11880000.0
2007-07-18 17:53:00,2.71806,2.71806,2.71462,2.71521,9250000.0
2007-07-18 17:54:00,2.71675,2.71939,2.71156,2.71723,10500000.0
2007-07-18 17:55:00,2.7193,2.7202,2.71564,2.7202,8750000.0
2007-07-18 17:56:00,2.72026,2.72082,2.71659,2.71888,13000000.0
2007-07-18 17:57:00,2.71836,2.71988,2.71212,2.71571,7250000.0
2007-07-18 17:58:00,2.71941,2.72095,2.71654,2.71829,8000000.0
2007-07-18 17:59:00,2.71677,2.71999,2.71343,2.71798,9750000.0
2007-07-18 18:00:00,2.71891,2.72075,2.71603,2.71865,9010000.0
2007-07-18 18:01:00,2.71643,2.71999,2.7142,2.71962,9250000.0
2007-07-18 18:02:00,2.72067,2.72067,2.7172,2.71921,11500000.0
2007-07-18 18:03:00,2.72092,2.72092,2.71572,2.71964,9250000.0
2007-07-18 18:04:00,2.71637,2.72017,2.71637,2.71824,10000000.0
2007-07-18 18:05:00,2.71905,2.71947,2.7162,2.71869,9500000.0
2007-07-18 18:06:00,2.71964,2.72062,2.71652,2.7192,9500000.0
2007-07-18 18:07:00,2.71975,2.72045,2.71618,2.72045,7000000.0
2007-07-18 18:08:00,2.71928,2.72032,2.71581,2.72032,8750000.0
2007-07-18 18:09:00,2.71806,2.72014,2.71678,2.71678,8000000.0
2007-07-18 18:10:00,2.72017,2.72017,2.7166,2.71776,6380000.0
2007-07-18 18:11:00,2.71992,2.72012,2.7167,2.72012,9880000.0
2007-07-18 18:12:00,2.71636,2.71963,2.71636,2.7194,6000000.0
2007-07-18 18:13:00,2.72075,2.72075,2.71428,2.71428,8750000.0
2007-07-18 18:14:00,2.72003,2.72003,2.7133,2.71911,11250000.0
2007-07-18 18:15:00,2.71901,2.71901,2.71551,2.71649,6750000.0
2007-07-18 18:16:00,2.71817,2.71817,2.71113,2.71787,6130000.0
2007-07-18 18:17:00,2.71766,2.71865,2.71495,2.71594,9250000.0
2007-07-18 18:18:00,2.71866,2.71866,2.71672,2.71755,5750000.0
2007-07-18 18:19:00,2.71488,2.71911,2.71488,2.71723,10380000.0
2007-07-18 18:20:00,2.71967,2.71967,2.71408,2.71746,11250000.0
2007-07-18 18:21:00,2.71732,2.71935,2.7158,2.71923,10250000.0
2007-07-18 18:22:00,2.72016,2.72016,2.71497,2.71823,7500000.0
2007-07-18 18:23:00,2.71982,2.72005,2.71561,2.71561,8250000.0
2007-07-18 18:24:00,2.71964,2.72005,2.71436,2.71871,9010000.0
2007-07-18 18:25:00,2.71963,2.71964,2.71699,2.71863,7750000.0
2007-07-18 18:26:00,2.71782,2.71936,2.71563,2.71776,6500000.0
2007-07-18 18:27:00,2.71609,2.71874,2.71489,2.71743,6250000.0
2007-07-18 18:28:00,2.71914,2.71914,2.71479,2.71823,8000000.0
2007-07-18 18:29:00,2.71833,2.71926,2.71272,2.7169,6500000.0
2007-07-18 18:30:00,2.71813,2.71949,2.7147,2.71829,15500000.0
2007-07-18 18:31:00,2.71931,2.71953,2.71746,2.71826,13750000.0
2007-07-18 18:32:00,2.71522,2.7197,2.71522,2.7174,5250000.0
2007-07-18 18:33:00,2.72095,2.72111,2.71697,2.71966,5750000.0
2007-07-18 18:34:00,2.7203,2.72113,2.71825,2.72113,8750000.0
2007-07-18 18:35:00,2.72038,2.72084,2.71297,2.7198,13250000.0
2007-07-18 18:36:00,2.72132,2.72132,2.71736,2.72061,5250000.0
2007-07-18 18:37:00,2.71687,2.72029,2.71687,2.72029,13500000.0
2007-07-18 18:38:00,2.7195,2.72045,2.7169,2.71992,11500000.0
2007-07-18 18:39:00,2.72033,2.72157,2.71675,2.72068,9260000.0
2007-07-18 18:40:00,2.71463,2.7209,2.71463,2.71876,7500000.0
2007-07-18 18:41:00,2.71934,2.72081,2.71588,2.72081,7260000.0
2007-07-18 18:42:00,2.71711,2.72216,2.71606,2.7207,8500000.0
2007-07-18 18:43:00,2.71812,2.71996,2.71529,2.7166,10130000.0
2007-07-18 18:44:00,2.72024,2.72046,2.71458,2.71651,8500000.0
2007-07-18 18:45:00,2.71719,2.71943,2.71275,2.71722,6500000.0
2007-07-18 18:46:00,2.72026,2.72026,2.71727,2.71985,5750000.0
2007-07-18 18:47:00,2.71989,2.71989,2.71641,2.71645,5750000.0
2007-07-18 18:48:00,2.72128,2.72128,2.71337,2.71711,8500000.0
2007-07-18 18:49:00,2.71681,2.71974,2.71421,2.71967,7750000.0
2007-07-18 18:50:00,2.71995,2.72035,2.71876,2.71877,5880000.0
2007-07-18 18:51:00,2.72018,2.72051,2.71438,2.71438,5630000.0
2007-07-18 18:52:00,2.71706,2.71796,2.71639,2.71723,13630000.0
2007-07-18 18:53:00,2.72009,2.72125,2.71882,2.72118,10760000.0
2007-07-18 18:54:00,2.71853,2.71895,2.71534,2.71534,7500000.0
2007-07-18 18:55:00,2.71843,2.72083,2.71526,2.72061,5500000.0
2007-07-18 18:56:00,2.72057,2.72105,2.71821,2.71967,10250000.0
2007-07-18 18:57:00,2.7154,2.72148,2.7154,2.71695,8880000.0
2007-07-18 18:58:00,2.72108,2.72108,2.71416,2.71961,8250000.0
2007-07-18 18:59:00,2.72075,2.72114,2.7177,2.72086,7010000.0
2007-07-18 19:00:00,2.7196,2.72191,2.71826,2.71832,8380000.0
2007-07-18 19:01:00,2.72199,2.72199,2.71851,2.7189,7000000.0
2007-07-18 19:02:00,2.72209,2.72209,2.71924,2.72085,9000000.0
2007-07-18 19:03:00,2.71861,2.72101,2.71861,2.72101,8500000.0
2007-07-18 19:04:00,2.71849,2.72182,2.71758,2.72148,12750000.0
2007-07-18 19:05:00,2.7201,2.7201,2.71767,2.71985,6380000.0
2007-07-18 19:06:00,2.71852,2.72056,2.71579,2.71579,7250000.0
2007-07-18 19:07:00,2.7187,2.71997,2.71475,2.71495,7250000.0
2007-07-18 19:08:00,2.71987,2.72058,2.71665,2.72058,7000000.0
2007-07-18 19:09:00,2.71626,2.71969,2.71535,2.71969,6750000.0
2007-07-18 19:10:00,2.71758,2.71974,2.71542,2.71974,9630000.0
2007-07-18 19:11:00,2.71404,2.71995,2.71404,2.71986,7260000.0
2007-07-18 19:12:00,2.71337,2.71993,2.71337,2.71993,8000000.0
2007-07-18 19:13:00,2.71431,2.7203,2.71431,2.71852,11000000.0
2007-07-18 19:14:00,2.71647,2.71976,2.71369,2.71935,10000000.0
2007-07-18 19:15:00,2.71749,2.72052,2.71669,2.71943,6750000.0
2007-07-18 19:16:00,2.72078,2.72078,2.71356,2.72008,9380000.0
2007-07-18 19:17:00,2.71931,2.71961,2.71294,2.71833,7510000.0
2007-07-18 19:18:00,2.72019,2.72019,2.71355,2.71355,8000000.0
2007-07-18 19:19:00,2.71758,2.71879,2.71415,2.71415,8750000.0
2007-07-18 19:20:00,2.71609,2.71947,2.71609,2.71688,9000000.0
2007-07-18 19:21:00,2.72049,2.72088,2.71667,2.71977,6000000.0
2007-07-18 19:22:00,2.71772,2.7209,2.71772,2.7209,8500000.0
2007-07-18 19:23:00,2.71771,2.72102,2.71771,2.72102,8630000.0
2007-07-18 19:24:00,2.72064,2.72176,2.72047,2.72047,6500000.0
2007-07-18 19:25:00,2.71947,2.72258,2.71947,2.72212,5630000.0
2007-07-18 19:26:00,2.71983,2.72219,2.71735,2.72089,9880000.0
2007-07-18 19:27:00,2.7208,2.7208,2.71773,2.71843,5250000.0
2007-07-18 19:28:00,2.71769,2.72165,2.7165,2.72134,9000000.0
2007-07-18 19:29:00,2.71925,2.72029,2.71632,2.71814,11750000.0
2007-07-18 19:30:00,2.7194,2.72036,2.71563,2.72036,10000000.0
2007-07-18 19:31:00,2.71587,2.72074,2.71274,2.71274,7000000.0
2007-07-18 19:32:00,2.71909,2.72221,2.71798,2.72192,6000000.0
2007-07-18 19:33:00,2.72148,2.72162,2.71762,2.71762,9000000.0
2007-07-18 19:34:00,2.72133,2.72156,2.71401,2.71903,9250000.0
2007-07-18 19:35:00,2.72015,2.72015,2.71567,2.71722,7260000.0
2007-07-18 19:36:00,2.72286,2.72286,2.7169,2.7177,8000000.0
2007-07-18 19:37:00,2.71682,2.72073,2.71531,2.72035,12250000.0
2007-07-18 19:38:00,2.71702,2.71975,2.71622,2.71951,6880000.0
2007-07-18 19:39:00,2.72007,2.72043,2.71731,2.71938,10500000.0
2007-07-18 19:40:00,2.71855,2.72165,2.71593,2.72165,7750000.0
2007-07-18 19:41:00,2.72044,2.72104,2.71473,2.7157,8880000.0
2007-07-18 19:42:00,2.7194,2.72041,2.71719,2.72024,7130000.0
2007-07-18 19:43:00,2.71788,2.72081,2.71367,2.71967,7250000.0
2007-07-18 19:44:00,2.72006,2.72025,2.7146,2.71499,10130000.0
2007-07-18 19:45:00,2.71789,2.72079,2.71404,2.71995,6000000.0
2007-07-18 19:46:00,2.71636,2.72035,2.71429,2.71839,14130000.0
2007-07-18 19:47:00,2.71852,2.71852,2.71633,2.71694,10130000.0
2007-07-18 19:48:00,2.71872,2.71974,2.71378,2.71974,8500000.0
2007-07-18 19:49:00,2.71749,2.7201,2.71389,2.7201,10130000.0
2007-07-18 19:50:00,2.7198,2.72008,2.71587,2.72008,6630000.0
2007-07-18 19:51:00,2.71865,2.71978,2.71619,2.71619,5880000.0
2007-07-18 19:52:00,2.71764,2.71983,2.71593,2.71661,8500000.0
2007-07-18 19:53:00,2.71335,2.72031,2.71335,2.72031,6000000.0
2007-07-18 19:54:00,2.71649,2.71923,2.71607,2.71607,11380000.0
2007-07-18 19:55:00,2.71736,2.72075,2.71384,2.71699,10750000.0
2007-07-18 19:56:00,2.7207,2.7207,2.7156,2.71708,9500000.0
2007-07-18 19:57:00,2.7208,2.7208,2.71504,2.71856,9130000.0
2007-07-18 19:58:00,2.71887,2.71994,2.71678,2.71994,7000000.0
2007-07-18 19:59:00,2.71838,2.71838,2.7114,2.71699,5250000.0
2007-07-18 20:00:00,2.71657,2.71944,2.71439,2.71439,6380000.0
2007-07-18 20:01:00,2.7136,2.72125,2.7136,2.72125,7250000.0
2007-07-18 20:02:00,2.71708,2.7191,2.71271,2.71849,10500000.0
2007-07-18 20:03:00,2.71953,2.72026,2.71862,2.7187,13630000.0
2007-07-18 20:04:00,2.71707,2.71986,2.71455,2.71603,7250000.0
2007-07-18 20:05:00,2.7172,2.71976,2.7172,2.71976,6500000.0
2007-07-18 20:06:00,2.71698,2.71941,2.71397,2.71924,8500000.0
2007-07-18 20:07:00,2.71753,2.72015,2.71644,2.71932,7880000.0
2007-07-18 20:08:00,2.72005,2.72005,2.71682,2.71682,10380000.0
2007-07-18 20:09:00,2.71749,2.71902,2.71487,2.71507,8880000.0
2007-07-18 20:10:00,2.71732,2.71889,2.71064,2.71701,8500000.0
2007-07-18 20:11:00,2.71663,2.72051,2.71646,2.72051,8500000.0
2007-07-18 20:12:00,2.7201,2.72028,2.71837,2.72008,8500000.0
2007-07-18 20:13:00,2.7197,2.7206,2.71572,2.72039,8750000.0
2007-07-18 20:14:00,2.717,2.71968,2.71474,2.71474,11500000.0
2007-07-18 20:15:00,2.7172,2.71893,2.7136,2.71589,6380000.0
2007-07-18 20:16:00,2.7184,2.72046,2.716,2.71708,8250000.0
2007-07-18 20:17:00,2.72061,2.72061,2.71408,2.71408,5750000.0
2007-07-18 20:18:00,2.71552,2.7194,2.71485,2.71676,5750000.0
2007-07-18 20:19:00,2.72003,2.72067,2.7169,2.71742,10250000.0
2007-07-18 20:20:00,2.717,2.71845,2.71475,2.71475,6380000.0
2007-07-18 20:21:00,2.7195,2.71959,2.71483,2.71728,6500000.0
2007-07-18 20:22:00,2.71476,2.71981,2.71476,2.71981,10250000.0
2007-07-18 20:23:00,2.71915,2.71949,2.7168,2.71776,5750000.0
2007-07-18 20:24:00,2.71778,2.72026,2.71344,2.71752,8260000.0
2007-07-18 20:25:00,2.71838,2.71926,2.7117,2.71926,12500000.0
2007-07-18 20:26:00,2.7177,2.72142,2.71622,2.72033,11250000.0
2007-07-18 20:27:00,2.71843,2.71992,2.71653,2.71992,13250000.0
2007-07-18 20:28:00,2.72003,2.72003,2.71551,2.71706,15010000.0
2007-07-18 20:29:00,2.7171,2.71961,2.71432,2.71961,6500000.0
2007-07-18 20:30:00,2.71785,2.71837,2.71685,2.71802,7880000.0
2007-07-18 20:31:00,2.72026,2.72093,2.72017,2.72023,8000000.0
2007-07-18 20:32:00,2.71813,2.7202,2.71396,2.71797,14880000.0
2007-07-18 20:33:00,2.71636,2.72004,2.71466,2.71713,8750000.0
2007-07-18 20:34:00,2.71695,2.72123,2.71547,2.72103,6750000.0
2007-07-18 20:35:00,2.71828,2.72057,2.71573,2.72057,11000000.0
2007-07-18 20:36:00,2.71855,2.72067,2.71779,2.72067,11000000.0
2007-07-18 20:37:00,2.71773,2.71988,2.71414,2.71988,9380000.0
2007-07-18 20:38:00,2.71932,2.72044,2.71846,2.71846,7880000.0
2007-07-18 20:39:00,2.72065,2.72092,2.71781,2.72054,8010000.0
2007-07-18 20:40:00,2.7145,2.72067,2.7145,2.71815,5750000.0
2007-07-18 20:41:00,2.71906,2.72058,2.71731,2.71891,5250000.0
2007-07-18 20:42:00,2.72065,2.72065,2.71562,2.71745,7750000.0
2007-07-18 20:43:00,2.71775,2.72048,2.71201,2.7179,8630000.0
2007-07-18 20:44:00,2.71789,2.72035,2.71553,2.72035,8750000.0
2007-07-18 20:45:00,2.72218,2.72218,2.71748,2.71748,9000000.0
2007-07-18 20:46:00,2.72075,2.72078,2.7181,2.7181,12380000.0
2007-07-18 20:47:00,2.71867,2.72027,2.71804,2.71924,7250000.0
2007-07-18 20:49:00,2.71855,2.72002,2.71587,2.72001,8380000.0
2007-07-18 20:50:00,2.72017,2.72111,2.71756,2.72111,7880000.0
2007-07-18 20:51:00,2.72014,2.72053,2.71687,2.71793,6880000.0
2007-07-18 20:52:00,2.72095,2.72132,2.71553,2.71765,10750000.0
2007-07-18 20:53:00,2.7194,2.72117,2.71663,2.72064,11760000.0
2007-07-18 20:54:00,2.71845,2.72119,2.71778,2.71796,14760000.0
2007-07-18 20:55:00,2.7212,2.72361,2.71955,2.72246,13000000.0
2007-07-18 20:56:00,2.72087,2.72459,2.72028,2.72459,6750000.0
2007-07-18 20:57:00,2.72088,2.72376,2.72035,2.72035,8510000.0
2007-07-18 20:58:00,2.72091,2.72408,2.72068,2.72189,6750000.0
2007-07-18 20:59:00,2.72319,2.72333,2.71902,2.72314,8750000.0
2007-07-18 21:00:00,2.72371,2.72371,2.72071,2.72085,5510000.0
2007-07-18 21:01:00,2.7235,2.72366,2.71763,2.72162,10010000.0
2007-07-18 21:02:00,2.72118,2.72277,2.71927,2.71927,12630000.0
2007-07-18 21:03:00,2.72215,2.72455,2.71927,2.72454,6250000.0
2007-07-18 21:04:00,2.72381,2.72438,2.72282,2.72282,6000000.0
2007-07-18 21:05:00,2.72311,2.72379,2.72311,2.72379,6750000.0
2007-07-18 21:07:00,2.72192,2.72333,2.72015,2.72239,6500000.0
2007-07-18 21:08:00,2.72136,2.72184,2.71747,2.71872,7250000.0
2007-07-18 21:09:00,2.7237,2.7237,2.71929,2.71935,6750000.0
2007-07-18 21:10:00,2.72246,2.72361,2.71942,2.7235,9130000.0
2007-07-18 21:11:00,2.71907,2.72337,2.7184,2.72016,14500000.0
2007-07-18 21:12:00,2.72168,2.72372,2.7216,2.72163,10250000.0
2007-07-18 21:13:00,2.72151,2.7237,2.72041,2.72062,6000000.0
2007-07-18 21:14:00,2.71957,2.72327,2.71884,2.72167,11880000.0
2007-07-18 21:15:00,2.72056,2.72382,2.71949,2.71949,7000000.0
2007-07-18 21:16:00,2.72199,2.72339,2.72055,2.72055,10130000.0
2007-07-18 21:17:00,2.72421,2.72493,2.72238,2.72413,8630000.0
2007-07-18 21:18:00,2.72207,2.72336,2.71855,2.72336,7130000.0
2007-07-18 21:19:00,2.72157,2.72242,2.71821,2.72242,7250000.0
2007-07-18 21:20:00,2.72362,2.72397,2.72148,2.72397,8500000.0
2007-07-18 21:21:00,2.72,2.72022,2.71673,2.72022,7250000.0
2007-07-18 21:22:00,2.72108,2.72235,2.71795,2.71993,7250000.0
2007-07-18 21:23:00,2.72213,2.72324,2.71929,2.72324,6750000.0
2007-07-18 21:25:00,2.72361,2.72362,2.72361,2.72362,1880000.0
2007-07-18 21:26:00,2.71813,2.7224,2.71813,2.71923,7130000.0
2007-07-18 21:27:00,2.72241,2.72241,2.72,2.72,2250000.0
2007-07-18 21:28:00,2.72042,2.72332,2.71832,2.72332,8260000.0
2007-07-18 21:30:00,2.72218,2.72431,2.72009,2.72271,9630000.0
2007-07-18 21:31:00,2.72273,2.72352,2.72187,2.72352,5500000.0
2007-07-18 21:32:00,2.72132,2.72186,2.71924,2.7193,8010000.0
2007-07-18 21:33:00,2.72135,2.7225,2.7175,2.71879,6000000.0
2007-07-18 21:34:00,2.71949,2.72255,2.71902,2.71956,4760000.0
2007-07-18 21:35:00,2.72431,2.72431,2.71868,2.72319,7250000.0
2007-07-18 21:36:00,2.72161,2.72331,2.71901,2.72331,8630000.0
2007-07-18 21:37:00,2.72109,2.72339,2.72109,2.72334,8630000.0
2007-07-18 21:38:00,2.72425,2.7247,2.72211,2.72442,8880000.0
2007-07-18 21:39:00,2.72182,2.72351,2.72182,2.72348,8880000.0
2007-07-18 21:40:00,2.71886,2.72314,2.71886,2.72292,7510000.0
2007-07-18 21:41:00,2.71859,2.724,2.71857,2.724,9010000.0
2007-07-18 21:43:00,2.72266,2.72363,2.72212,2.72323,5250000.0
2007-07-18 21:44:00,2.71994,2.72303,2.71854,2.71942,5500000.0
2007-07-18 21:45:00,2.72078,2.72334,2.7198,2.72108,7760000.0
2007-07-18 21:46:00,2.72255,2.72382,2.72108,2.72382,5500000.0
2007-07-18 21:47:00,2.72093,2.72308,2.72,2.72,8750000.0
2007-07-18 21:48:00,2.72187,2.7228,2.71759,2.71759,7130000.0
2007-07-18 21:49:00,2.72048,2.72321,2.72048,2.72321,6750000.0
2007-07-18 21:50:00,2.72055,2.72217,2.72042,2.72074,6250000.0
2007-07-18 21:51:00,2.7226,2.72289,2.71829,2.71829,5130000.0
2007-07-18 21:52:00,2.72185,2.72237,2.71977,2.7217,6500000.0
2007-07-18 21:53:00,2.72002,2.72273,2.71905,2.72273,8510000.0
2007-07-18 21:54:00,2.72224,2.72341,2.72093,2.72093,4880000.0
2007-07-18 21:55:00,2.71799,2.72296,2.71743,2.72081,7000000.0
2007-07-18 21:56:00,2.7211,2.72237,2.71959,2.72226,9250000.0
2007-07-18 21:57:00,2.72143,2.72197,2.71998,2.71998,7630000.0
2007-07-18 21:58:00,2.72198,2.72198,2.71637,2.7218,5630000.0
2007-07-18 21:59:00,2.72161,2.72175,2.71514,2.72118,9640000.0
2007-07-18 22:00:00,2.72227,2.72239,2.71929,2.71929,5750000.0
2007-07-18 22:01:00,2.7229,2.7229,2.71949,2.72247,9000000.0
2007-07-18 22:02:00,2.71872,2.72313,2.71872,2.72313,5500000.0
2007-07-18 22:03:00,2.71914,2.72193,2.71804,2.7192,9260000.0
2007-07-18 22:04:00,2.72021,2.72055,2.71819,2.7193,8000000.0
2007-07-18 22:05:00,2.72069,2.72069,2.71575,2.71575,8500000.0
2007-07-18 22:06:00,2.71463,2.71961,2.71463,2.71952,11250000.0
2007-07-18 22:07:00,2.71948,2.72037,2.71597,2.71952,8500000.0
2007-07-18 22:08:00,2.71909,2.72068,2.71355,2.71453,8500000.0
2007-07-18 22:09:00,2.7202,2.7202,2.71742,2.71742,7630000.0
2007-07-18 22:10:00,2.71638,2.72006,2.71638,2.71751,5500000.0
2007-07-18 22:11:00,2.71861,2.71862,2.71752,2.71752,2250000.0
2007-07-18 22:12:00,2.71825,2.71982,2.71504,2.71504,7000000.0
2007-07-18 22:13:00,2.71866,2.71948,2.71527,2.71664,7250000.0
2007-07-18 22:14:00,2.71849,2.71902,2.71159,2.71594,8500000.0
2007-07-18 22:15:00,2.71593,2.71767,2.71201,2.71201,10510000.0
2007-07-18 22:16:00,2.71776,2.71897,2.7138,2.71861,12630000.0
2007-07-18 22:17:00,2.7168,2.71869,2.71108,2.71869,10500000.0
2007-07-18 22:18:00,2.71678,2.71787,2.71379,2.7151,7130000.0
2007-07-18 22:19:00,2.71827,2.71827,2.71579,2.71758,6750000.0
2007-07-18 22:20:00,2.71737,2.71813,2.71428,2.71527,10380000.0
2007-07-18 22:21:00,2.7161,2.71734,2.71498,2.71498,7880000.0
2007-07-18 22:22:00,2.71664,2.71861,2.71383,2.71861,7250000.0
2007-07-18 22:23:00,2.71653,2.71797,2.71584,2.71587,6750000.0
2007-07-18 22:24:00,2.71693,2.71908,2.71316,2.71858,7500000.0
2007-07-18 22:25:00,2.71702,2.71935,2.71471,2.71935,8250000.0
2007-07-18 22:26:00,2.71889,2.71889,2.71611,2.71781,7880000.0
2007-07-18 22:27:00,2.71678,2.71727,2.71598,2.71719,4760000.0
2007-07-18 22:28:00,2.71559,2.71747,2.71393,2.71747,5750000.0
2007-07-18 22:29:00,2.71426,2.71682,2.71164,2.71638,9250000.0
2007-07-18 22:30:00,2.71378,2.71572,2.71068,2.71267,10880000.0
2007-07-18 22:31:00,2.71715,2.7176,2.71384,2.71575,6250000.0
2007-07-18 22:32:00,2.71387,2.71753,2.71387,2.71738,10510000.0
2007-07-18 22:33:00,2.71453,2.71735,2.71453,2.71511,6750000.0
2007-07-18 22:34:00,2.71501,2.71594,2.7133,2.71594,6500000.0
2007-07-18 22:35:00,2.71772,2.71772,2.71688,2.71772,6380000.0
2007-07-18 22:36:00,2.71539,2.71681,2.71286,2.71676,6880000.0
2007-07-18 22:37:00,2.71367,2.71651,2.71065,2.7146,8510000.0
2007-07-18 22:38:00,2.7149,2.71667,2.7147,2.71497,7130000.0
2007-07-18 22:39:00,2.71586,2.71738,2.71342,2.71371,7630000.0
2007-07-18 22:40:00,2.7152,2.71662,2.71396,2.71492,11000000.0
2007-07-18 22:41:00,2.71383,2.71626,2.71194,2.71626,9000000.0
2007-07-18 22:42:00,2.7152,2.71579,2.71272,2.71272,11500000.0
2007-07-18 22:43:00,2.71419,2.71564,2.71181,2.71492,13750000.0
2007-07-18 22:44:00,2.71513,2.71513,2.71011,2.71494,10250000.0
2007-07-18 22:45:00,2.71564,2.71564,2.71327,2.71447,13760000.0
2007-07-18 22:46:00,2.71311,2.71498,2.70914,2.71377,9750000.0
2007-07-18 22:47:00,2.71462,2.71473,2.71309,2.71309,7880000.0
2007-07-18 22:48:00,2.71558,2.71558,2.71025,2.71529,9000000.0
2007-07-18 22:49:00,2.71167,2.71534,2.71158,2.71532,10250000.0
2007-07-18 22:50:00,2.71473,2.71493,2.71221,2.7123,9630000.0
2007-07-18 22:51:00,2.71294,2.71478,2.71239,2.71426,7630000.0
2007-07-18 22:52:00,2.71435,2.71435,2.70973,2.71317,5880000.0
2007-07-18 22:53:00,2.71467,2.71535,2.70903,2.71219,7630000.0
2007-07-18 22:54:00,2.71307,2.71442,2.71007,2.71173,9250000.0
2007-07-18 22:55:00,2.71384,2.71453,2.71114,2.71387,13500000.0
2007-07-18 22:56:00,2.71376,2.71461,2.71257,2.71428,8250000.0
2007-07-18 22:57:00,2.71331,2.71556,2.70798,2.71377,9750000.0
2007-07-18 22:58:00,2.71444,2.71637,2.7122,2.71243,6630000.0
2007-07-18 22:59:00,2.71435,2.71492,2.71112,2.71492,6500000.0
2007-07-18 23:00:00,2.71316,2.71537,2.71139,2.71245,7130000.0
2007-07-18 23:01:00,2.71469,2.71505,2.71221,2.71259,5500000.0
2007-07-18 23:02:00,2.71327,2.71551,2.71135,2.71455,8380000.0
2007-07-18 23:03:00,2.71497,2.71627,2.71263,2.71582,8250000.0
2007-07-18 23:04:00,2.71136,2.71501,2.71136,2.71373,10130000.0
2007-07-18 23:05:00,2.71562,2.71616,2.71428,2.71509,7750000.0
2007-07-18 23:06:00,2.71454,2.71585,2.71393,2.71585,7380000.0
2007-07-18 23:07:00,2.71112,2.71556,2.71112,2.71443,8500000.0
2007-07-18 23:08:00,2.71606,2.71746,2.70906,2.71197,7380000.0
2007-07-18 23:09:00,2.71674,2.71827,2.7151,2.71727,8750000.0
2007-07-18 23:10:00,2.71348,2.71804,2.71149,2.71804,6500000.0
2007-07-18 23:11:00,2.71687,2.71769,2.71379,2.71757,12000000.0
2007-07-18 23:12:00,2.71747,2.71784,2.71633,2.71715,8750000.0
2007-07-18 23:13:00,2.71467,2.71826,2.71467,2.71826,3500000.0
2007-07-18 23:14:00,2.71782,2.71843,2.71666,2.71722,6010000.0
2007-07-18 23:15:00,2.719,2.719,2.71721,2.71765,8630000.0
2007-07-18 23:16:00,2.71698,2.71698,2.71594,2.71594,6250000.0
2007-07-18 23:17:00,2.71646,2.71796,2.71211,2.71628,7000000.0
2007-07-18 23:18:00,2.71581,2.71622,2.71227,2.71583,12130000.0
2007-07-18 23:19:00,2.71602,2.72159,2.71602,2.71751,6380000.0
2007-07-18 23:20:00,2.71825,2.71825,2.71166,2.71673,8750000.0
2007-07-18 23:21:00,2.71818,2.71852,2.71705,2.71779,10630000.0
2007-07-18 23:22:00,2.71487,2.71823,2.71487,2.71678,5750000.0
2007-07-18 23:23:00,2.7175,2.7189,2.71634,2.71695,10000000.0
2007-07-18 23:24:00,2.71896,2.71896,2.71305,2.71305,10250000.0
2007-07-18 23:25:00,2.71782,2.71782,2.7148,2.71641,5750000.0
2007-07-18 23:26:00,2.71844,2.71844,2.71562,2.71646,8380000.0
2007-07-18 23:28:00,2.71599,2.71867,2.71423,2.71867,7000000.0
2007-07-18 23:29:00,2.71842,2.71842,2.71366,2.71631,8750000.0
2007-07-18 23:30:00,2.71662,2.71837,2.71214,2.71563,8750000.0
2007-07-18 23:31:00,2.71609,2.71818,2.71431,2.71667,8380000.0
2007-07-18 23:32:00,2.71715,2.71814,2.71518,2.71599,7630000.0
2007-07-18 23:33:00,2.71698,2.71872,2.71154,2.71872,5000000.0
2007-07-18 23:34:00,2.71607,2.71654,2.71226,2.7164,11000000.0
2007-07-18 23:35:00,2.71536,2.7174,2.71385,2.71508,6000000.0
2007-07-18 23:36:00,2.71742,2.71742,2.71363,2.71679,10500000.0
2007-07-18 23:37:00,2.71541,2.71776,2.71526,2.7177,7750000.0
2007-07-18 23:39:00,2.71589,2.71873,2.71531,2.71873,9250000.0
2007-07-18 23:40:00,2.71631,2.71957,2.71574,2.71574,9000000.0
2007-07-18 23:41:00,2.71573,2.71776,2.71573,2.71673,7750000.0
2007-07-18 23:42:00,2.71667,2.71787,2.71337,2.71669,6000000.0
2007-07-18 23:44:00,2.71207,2.7186,2.71207,2.7186,8250000.0
2007-07-18 23:45:00,2.71766,2.71809,2.71409,2.71409,6750000.0
2007-07-18 23:46:00,2.717,2.71793,2.71416,2.71447,7880000.0
2007-07-18 23:47:00,2.71562,2.71587,2.71497,2.71497,5750000.0
2007-07-18 23:49:00,2.71908,2.71972,2.71763,2.71877,6500000.0
2007-07-18 23:50:00,2.71583,2.71943,2.71547,2.71898,7000000.0
2007-07-18 23:51:00,2.71723,2.7177,2.71188,2.71657,8500000.0
2007-07-18 23:52:00,2.71342,2.71731,2.71328,2.71731,8750000.0
2007-07-18 23:53:00,2.71419,2.71739,2.7137,2.7137,6750000.0
2007-07-18 23:54:00,2.71626,2.71803,2.71373,2.71803,7500000.0
2007-07-18 23:55:00,2.71665,2.71709,2.71665,2.71672,5880000.0
2007-07-18 23:56:00,2.71721,2.71815,2.71431,2.71807,8630000.0
2007-07-18 23:57:00,2.71561,2.71745,2.71144,2.71353,6000000.0
2007-07-18 23:58:00,2.71624,2.71816,2.71438,2.71538,8130000.0
2007-07-18 23:59:00,2.7125,2.71817,2.7125,2.71508,10630000.0
2007-07-19 00:00:00,2.7157,2.71713,2.71369,2.71713,11500000.0
2007-07-19 00:01:00,2.71678,2.71734,2.71353,2.71556,6250000.0
2007-07-19 00:02:00,2.71594,2.71665,2.71376,2.71579,5500000.0
2007-07-19 00:03:00,2.71555,2.71667,2.71157,2.7164,5250000.0
2007-07-19 00:04:00,2.71416,2.7176,2.71151,2.71341,8000000.0
2007-07-19 00:05:00,2.71699,2.71699,2.71326,2.71599,8880000.0
2007-07-19 00:06:00,2.71716,2.71716,2.71362,2.71615,6510000.0
2007-07-19 00:07:00,2.71292,2.71743,2.71136,2.71743,6880000.0
2007-07-19 00:08:00,2.71505,2.71705,2.71336,2.71705,8250000.0
2007-07-19 00:09:00,2.71192,2.71587,2.71192,2.71275,5250000.0
2007-07-19 00:10:00,2.71628,2.71752,2.71164,2.71164,5500000.0
2007-07-19 00:11:00,2.71673,2.71674,2.71389,2.71568,6250000.0
2007-07-19 00:12:00,2.71644,2.71697,2.71372,2.71465,6500000.0
2007-07-19 00:13:00,2.71564,2.71644,2.71183,2.71644,8000000.0
2007-07-19 00:14:00,2.71521,2.71609,2.71261,2.71459,7750000.0
2007-07-19 00:15:00,2.71595,2.71612,2.71391,2.71612,9500000.0
2007-07-19 00:16:00,2.71652,2.71712,2.71069,2.71568,7880000.0
2007-07-19 00:17:00,2.71673,2.71868,2.71504,2.71504,8630000.0
2007-07-19 00:18:00,2.71505,2.71907,2.71505,2.71907,7380000.0
2007-07-19 00:19:00,2.71504,2.71852,2.71435,2.71852,7000000.0
2007-07-19 00:20:00,2.71897,2.71936,2.71517,2.7178,10500000.0
2007-07-19 00:21:00,2.7173,2.71812,2.7128,2.71812,6630000.0
2007-07-19 00:22:00,2.71714,2.71782,2.71382,2.71781,8000000.0
2007-07-19 00:23:00,2.71666,2.71894,2.71397,2.71894,9130000.0
2007-07-19 00:24:00,2.71673,2.71831,2.7154,2.718,10250000.0
2007-07-19 00:25:00,2.7149,2.71712,2.7149,2.71712,5500000.0
2007-07-19 00:26:00,2.71257,2.71735,2.71257,2.71735,9250000.0
2007-07-19 00:27:00,2.7173,2.71858,2.71557,2.71834,6750000.0
2007-07-19 00:28:00,2.71799,2.71814,2.7119,2.71454,6500000.0
2007-07-19 00:30:00,2.71724,2.71769,2.71409,2.71559,7750000.0
2007-07-19 00:31:00,2.71603,2.71738,2.71547,2.71711,5750000.0
2007-07-19 00:32:00,2.7177,2.71776,2.7129,2.71675,6750000.0
2007-07-19 00:33:00,2.71726,2.71768,2.71304,2.71304,6750000.0
2007-07-19 00:34:00,2.71636,2.71785,2.71123,2.71395,9250000.0
2007-07-19 00:35:00,2.71572,2.71737,2.71383,2.7158,6500000.0
2007-07-19 00:36:00,2.71509,2.716,2.71363,2.71485,8000000.0
2007-07-19 00:37:00,2.71552,2.71816,2.71269,2.71553,6260000.0
2007-07-19 00:38:00,2.71673,2.71767,2.71221,2.71767,6500000.0
2007-07-19 00:39:00,2.71582,2.71728,2.71212,2.71728,8500000.0
2007-07-19 00:40:00,2.71436,2.71743,2.71332,2.71743,5750000.0
2007-07-19 00:41:00,2.7139,2.71539,2.71249,2.71249,5500000.0
2007-07-19 00:42:00,2.71569,2.71659,2.71252,2.71659,8000000.0
2007-07-19 00:43:00,2.71316,2.71601,2.71109,2.71438,5630000.0
2007-07-19 00:44:00,2.7179,2.7179,2.71145,2.71563,5500000.0
2007-07-19 00:45:00,2.71711,2.71711,2.71272,2.71532,6250000.0
2007-07-19 00:46:00,2.71305,2.71757,2.71305,2.71694,9250000.0
2007-07-19 00:47:00,2.71372,2.71661,2.71372,2.71579,5750000.0
2007-07-19 00:48:00,2.71553,2.71792,2.71382,2.71541,8750000.0
2007-07-19 00:49:00,2.71815,2.71822,2.71404,2.71615,7750000.0
2007-07-19 00:50:00,2.71745,2.7179,2.71634,2.71734,6250000.0
2007-07-19 00:51:00,2.71762,2.71838,2.71319,2.71595,7750000.0
2007-07-19 00:52:00,2.71457,2.71721,2.71443,2.71613,10000000.0
2007-07-19 00:53:00,2.71591,2.7171,2.71342,2.71699,6750000.0
2007-07-19 00:54:00,2.71705,2.71723,2.71125,2.71639,11250000.0
2007-07-19 00:55:00,2.71623,2.71762,2.71384,2.71487,8500000.0
2007-07-19 00:56:00,2.71592,2.7176,2.71592,2.7175,8000000.0
2007-07-19 00:57:00,2.71578,2.71806,2.71515,2.71806,8500000.0
2007-07-19 00:58:00,2.71628,2.71806,2.71314,2.71691,15750000.0
2007-07-19 00:59:00,2.71666,2.7174,2.71361,2.7174,5750000.0
2007-07-19 01:00:00,2.71717,2.71755,2.71411,2.71686,6000000.0
2007-07-19 01:01:00,2.71662,2.71671,2.71426,2.71603,6000000.0
2007-07-19 01:02:00,2.71531,2.71861,2.71479,2.71479,15630000.0
2007-07-19 01:03:00,2.71256,2.71708,2.71256,2.7169,5250000.0
2007-07-19 01:04:00,2.71647,2.71647,2.71025,2.71484,7250000.0
2007-07-19 01:05:00,2.71633,2.71719,2.71361,2.71719,5250000.0
2007-07-19 01:06:00,2.71746,2.71794,2.71497,2.7157,5750000.0
2007-07-19 01:07:00,2.71644,2.71702,2.71386,2.71386,8250000.0
2007-07-19 01:09:00,2.71544,2.71753,2.71509,2.71509,7500000.0
2007-07-19 01:10:00,2.7148,2.71758,2.7148,2.71758,5250000.0
2007-07-19 01:11:00,2.71206,2.71635,2.71039,2.71635,9500000.0
2007-07-19 01:12:00,2.71579,2.71662,2.71328,2.71522,8750000.0
2007-07-19 01:13:00,2.71469,2.71723,2.71447,2.7146,9130000.0
2007-07-19 01:14:00,2.71344,2.71694,2.71275,2.71694,5880000.0
2007-07-19 01:15:00,2.71205,2.71678,2.71205,2.71413,5500000.0
2007-07-19 01:16:00,2.71831,2.71857,2.71275,2.71275,5750000.0
2007-07-19 01:17:00,2.71645,2.71822,2.71402,2.71451,6000000.0
2007-07-19 01:19:00,2.71601,2.71769,2.71185,2.71769,5000000.0
2007-07-19 01:20:00,2.71804,2.71815,2.71477,2.71477,8750000.0
2007-07-19 01:21:00,2.71486,2.7184,2.7136,2.71798,9500000.0
2007-07-19 01:22:00,2.7185,2.71877,2.71175,2.71499,8750000.0
2007-07-19 01:23:00,2.71255,2.71812,2.71252,2.7171,7130000.0
2007-07-19 01:24:00,2.71773,2.71773,2.71428,2.71725,4880000.0
2007-07-19 01:25:00,2.71696,2.71811,2.71454,2.71565,8000000.0
2007-07-19 01:26:00,2.71736,2.71852,2.71382,2.71382,8500000.0
2007-07-19 01:27:00,2.71822,2.71822,2.71242,2.71577,7500000.0
2007-07-19 01:28:00,2.71296,2.71768,2.71296,2.71371,6000000.0
2007-07-19 01:29:00,2.7159,2.71662,2.7124,2.71662,8500000.0
2007-07-19 01:30:00,2.71797,2.71797,2.71357,2.71504,8250000.0
2007-07-19 01:31:00,2.71605,2.71744,2.71058,2.71744,7250000.0
2007-07-19 01:32:00,2.71427,2.71743,2.71427,2.71519,6000000.0
2007-07-19 01:33:00,2.71792,2.71838,2.71194,2.71838,6010000.0
2007-07-19 01:34:00,2.7178,2.7178,2.71371,2.71371,6000000.0
2007-07-19 01:35:00,2.71828,2.71828,2.71291,2.71499,9250000.0
2007-07-19 01:36:00,2.71856,2.71856,2.71344,2.7165,8250000.0
2007-07-19 01:37:00,2.71583,2.71857,2.71488,2.71857,5380000.0
2007-07-19 01:38:00,2.71543,2.71842,2.7146,2.71474,7000000.0
2007-07-19 01:39:00,2.71629,2.71641,2.71208,2.71617,5500000.0
2007-07-19 01:40:00,2.71634,2.71692,2.71203,2.71477,5500000.0
2007-07-19 01:41:00,2.71699,2.71858,2.7147,2.71663,5130000.0
2007-07-19 01:42:00,2.71532,2.71769,2.71219,2.71285,8000000.0
2007-07-19 01:43:00,2.71726,2.71783,2.71455,2.71455,6250000.0
2007-07-19 01:44:00,2.71645,2.719,2.71594,2.71594,5750000.0
2007-07-19 01:45:00,2.71639,2.71754,2.71198,2.7151,11250000.0
2007-07-19 01:47:00,2.71568,2.71631,2.71073,2.71073,5750000.0
2007-07-19 01:48:00,2.7139,2.71698,2.7139,2.71447,9500000.0
2007-07-19 01:49:00,2.71706,2.71708,2.71125,2.71125,7500000.0
2007-07-19 01:50:00,2.71779,2.71779,2.71374,2.71592,6500000.0
2007-07-19 01:51:00,2.717,2.71714,2.7113,2.71524,5250000.0
2007-07-19 01:52:00,2.71597,2.71711,2.71218,2.71696,5880000.0
2007-07-19 01:53:00,2.7118,2.71679,2.7118,2.71322,12880000.0
2007-07-19 01:54:00,2.71527,2.71823,2.71482,2.71482,8000000.0
2007-07-19 01:55:00,2.7098,2.71693,2.7098,2.71693,3760000.0
2007-07-19 01:56:00,2.71494,2.71778,2.71487,2.71557,6250000.0
2007-07-19 01:57:00,2.71441,2.71781,2.71441,2.71697,7000000.0
2007-07-19 01:58:00,2.71535,2.71832,2.71482,2.71686,12010000.0
2007-07-19 02:00:00,2.71786,2.71849,2.71364,2.71565,10000000.0
2007-07-19 02:01:00,2.71534,2.71752,2.71417,2.71533,10250000.0
2007-07-19 02:02:00,2.71665,2.71769,2.71552,2.71591,11380000.0
2007-07-19 02:03:00,2.71287,2.71775,2.71287,2.71775,6380000.0
2007-07-19 02:04:00,2.71641,2.71779,2.71125,2.71672,10630000.0
2007-07-19 02:05:00,2.71639,2.71691,2.71523,2.71691,5880000.0
2007-07-19 02:06:00,2.71508,2.71663,2.71383,2.71383,11000000.0
2007-07-19 02:07:00,2.71723,2.71723,2.71357,2.71357,9000000.0
2007-07-19 02:08:00,2.71636,2.71667,2.71066,2.71066,7750000.0
2007-07-19 02:09:00,2.71641,2.71663,2.7134,2.71553,6250000.0
2007-07-19 02:10:00,2.71574,2.71574,2.7126,2.71515,8630000.0
2007-07-19 02:11:00,2.71588,2.71588,2.71205,2.71572,7500000.0
2007-07-19 02:13:00,2.71184,2.71705,2.7116,2.71705,7380000.0
2007-07-19 02:14:00,2.71524,2.7171,2.71362,2.71601,10500000.0
2007-07-19 02:15:00,2.71572,2.71637,2.71493,2.71568,8250000.0
2007-07-19 02:16:00,2.71577,2.71737,2.71514,2.71514,12750000.0
2007-07-19 02:17:00,2.71715,2.71715,2.71269,2.71269,8760000.0
2007-07-19 02:18:00,2.71418,2.71657,2.71285,2.71285,7880000.0
2007-07-19 02:19:00,2.71473,2.71593,2.71312,2.71592,6750000.0
2007-07-19 02:21:00,2.71522,2.71799,2.71483,2.71697,5250000.0
2007-07-19 02:23:00,2.71499,2.71887,2.71499,2.71764,5750000.0
2007-07-19 02:24:00,2.71579,2.717,2.71514,2.71699,6750000.0
2007-07-19 02:26:00,2.71571,2.71611,2.71298,2.7159,7750000.0
2007-07-19 02:27:00,2.71425,2.7169,2.7141,2.7141,13000000.0
2007-07-19 02:28:00,2.71252,2.71617,2.71252,2.71552,9500000.0
2007-07-19 02:29:00,2.71392,2.71618,2.71392,2.71488,8880000.0
2007-07-19 02:30:00,2.7164,2.71706,2.7151,2.71585,7750000.0
2007-07-19 02:31:00,2.71578,2.71703,2.71496,2.71496,6750000.0
2007-07-19 02:33:00,2.71482,2.71608,2.71482,2.71608,6000000.0
2007-07-19 02:34:00,2.71572,2.71628,2.71348,2.71571,9750000.0
2007-07-19 02:36:00,2.71613,2.71764,2.71221,2.71416,10760000.0
2007-07-19 02:37:00,2.71053,2.71632,2.71053,2.7124,11630000.0
2007-07-19 02:39:00,2.71537,2.71769,2.71527,2.71769,8500000.0
2007-07-19 02:40:00,2.71599,2.71775,2.71522,2.71647,7500000.0
2007-07-19 02:41:00,2.71276,2.7175,2.71276,2.71482,7750000.0
2007-07-19 02:42:00,2.71664,2.71748,2.71262,2.71262,10750000.0
2007-07-19 02:43:00,2.71872,2.71872,2.71293,2.71675,8000000.0
2007-07-19 02:44:00,2.71594,2.71594,2.71206,2.71593,7250000.0
2007-07-19 02:45:00,2.71482,2.71815,2.71482,2.71632,9130000.0
2007-07-19 02:46:00,2.71669,2.71858,2.71501,2.71683,8750000.0
2007-07-19 02:47:00,2.71617,2.7175,2.71501,2.71745,8250000.0
2007-07-19 02:48:00,2.71746,2.71777,2.71325,2.71777,8750000.0
2007-07-19 02:49:00,2.71587,2.71729,2.71499,2.71523,6250000.0
2007-07-19 02:50:00,2.71582,2.71865,2.71582,2.71841,10010000.0
2007-07-19 02:52:00,2.7145,2.71882,2.7145,2.71638,6000000.0
2007-07-19 02:54:00,2.71816,2.71816,2.71284,2.71414,8500000.0
2007-07-19 02:55:00,2.71679,2.71697,2.70961,2.7135,18500000.0
2007-07-19 02:56:00,2.71477,2.71764,2.71457,2.71764,12750000.0
2007-07-19 02:58:00,2.71102,2.7169,2.71102,2.71624,7630000.0
2007-07-19 02:59:00,2.71505,2.71757,2.71311,2.71311,7750000.0
2007-07-19 03:00:00,2.71554,2.71716,2.7133,2.71608,8000000.0
2007-07-19 03:01:00,2.71373,2.71684,2.71248,2.71684,8750000.0
2007-07-19 03:02:00,2.71389,2.71697,2.71283,2.71697,7250000.0
2007-07-19 03:03:00,2.7176,2.7176,2.71447,2.71738,5880000.0
2007-07-19 03:04:00,2.7152,2.7187,2.7152,2.7161,8750000.0
2007-07-19 03:05:00,2.71558,2.71853,2.71558,2.7181,8250000.0
2007-07-19 03:06:00,2.71789,2.71789,2.71229,2.71229,2500000.0
2007-07-19 03:07:00,2.71795,2.71795,2.7156,2.7156,5500000.0
2007-07-19 03:08:00,2.71663,2.71728,2.71261,2.71261,9500000.0
2007-07-19 03:09:00,2.71902,2.71938,2.71562,2.71838,5750000.0
2007-07-19 03:10:00,2.71718,2.71887,2.71622,2.71788,8000000.0
2007-07-19 03:12:00,2.71901,2.71901,2.71407,2.71901,5750000.0
2007-07-19 03:13:00,2.71717,2.71962,2.71688,2.71902,14140000.0
2007-07-19 03:14:00,2.71731,2.71731,2.71309,2.7141,6380000.0
2007-07-19 03:15:00,2.71857,2.71857,2.71218,2.71218,7750000.0
2007-07-19 03:16:00,2.71525,2.71552,2.71097,2.71097,9010000.0
2007-07-19 03:17:00,2.71517,2.71866,2.71456,2.71866,5500000.0
2007-07-19 03:18:00,2.71758,2.71854,2.71387,2.71825,10500000.0
2007-07-19 03:19:00,2.71874,2.71913,2.71498,2.71659,8250000.0
2007-07-19 03:20:00,2.71627,2.71831,2.71437,2.71831,5500000.0
2007-07-19 03:21:00,2.71891,2.71941,2.71428,2.71941,10510000.0
2007-07-19 03:22:00,2.71657,2.71976,2.71386,2.71976,11750000.0
2007-07-19 03:23:00,2.71688,2.7204,2.71608,2.71853,11250000.0
2007-07-19 03:24:00,2.71857,2.71881,2.71394,2.71769,7500000.0
2007-07-19 03:25:00,2.7203,2.7203,2.71377,2.71539,9250000.0
2007-07-19 03:26:00,2.71635,2.71698,2.71332,2.71698,5500000.0
2007-07-19 03:27:00,2.71698,2.71698,2.71158,2.71378,5250000.0
2007-07-19 03:28:00,2.71567,2.71846,2.71223,2.71223,9380000.0
2007-07-19 03:29:00,2.71771,2.7181,2.71419,2.71445,11130000.0
2007-07-19 03:30:00,2.71364,2.7178,2.71364,2.7174,8130000.0
2007-07-19 03:31:00,2.71433,2.71751,2.71145,2.71557,8500000.0
2007-07-19 03:32:00,2.71754,2.71816,2.71326,2.71326,4500000.0
2007-07-19 03:33:00,2.71561,2.71725,2.71295,2.71725,9380000.0
2007-07-19 03:34:00,2.71568,2.71685,2.71291,2.71306,5250000.0
2007-07-19 03:35:00,2.71604,2.71642,2.70948,2.71503,6500000.0
2007-07-19 03:36:00,2.71561,2.71561,2.70985,2.71017,8380000.0
2007-07-19 03:37:00,2.71506,2.71649,2.70999,2.71531,7500000.0
2007-07-19 03:38:00,2.7168,2.7168,2.71162,2.71339,8750000.0
2007-07-19 03:39:00,2.71661,2.71661,2.7135,2.7162,9630000.0
2007-07-19 03:40:00,2.71394,2.71679,2.71394,2.71434,6380000.0
2007-07-19 03:41:00,2.71605,2.71751,2.71254,2.71751,11630000.0
2007-07-19 03:42:00,2.7148,2.71662,2.71455,2.71471,8250000.0
2007-07-19 03:43:00,2.71658,2.71757,2.71255,2.71409,8250000.0
2007-07-19 03:44:00,2.71377,2.71644,2.71374,2.71607,7500000.0
2007-07-19 03:45:00,2.71471,2.71771,2.71351,2.71594,13880000.0
2007-07-19 03:46:00,2.71557,2.71632,2.71124,2.71451,7500000.0
2007-07-19 03:47:00,2.71592,2.71627,2.71139,2.7144,3750000.0
2007-07-19 03:48:00,2.71429,2.71663,2.71429,2.71642,9000000.0
2007-07-19 03:49:00,2.71384,2.71678,2.71335,2.71386,9500000.0
2007-07-19 03:50:00,2.71414,2.71721,2.7123,2.71665,7500000.0
2007-07-19 03:51:00,2.71546,2.71717,2.71276,2.71606,7000000.0
2007-07-19 03:53:00,2.71621,2.71621,2.71418,2.71594,12250000.0
2007-07-19 03:54:00,2.71477,2.71632,2.71173,2.71293,12250000.0
2007-07-19 03:55:00,2.71588,2.71618,2.71416,2.71416,3750000.0
2007-07-19 03:56:00,2.71388,2.71665,2.71086,2.71311,13630000.0
2007-07-19 03:57:00,2.71752,2.71752,2.71516,2.71536,10140000.0
2007-07-19 03:58:00,2.71624,2.71679,2.71383,2.71679,7500000.0
2007-07-19 03:59:00,2.71488,2.71657,2.71488,2.71527,9760000.0
2007-07-19 04:00:00,2.71716,2.71721,2.71432,2.71592,10500000.0
2007-07-19 04:01:00,2.71494,2.71607,2.71217,2.71426,9500000.0
2007-07-19 04:02:00,2.71664,2.71664,2.71013,2.71487,14000000.0
2007-07-19 04:03:00,2.71624,2.71813,2.71384,2.71525,8500000.0
2007-07-19 04:04:00,2.71504,2.71747,2.71366,2.71366,7880000.0
2007-07-19 04:05:00,2.71645,2.71668,2.71168,2.71389,8630000.0
2007-07-19 04:06:00,2.71613,2.71642,2.71404,2.71404,7010000.0
2007-07-19 04:07:00,2.71324,2.71638,2.71324,2.71528,6750000.0
2007-07-19 04:08:00,2.71512,2.71637,2.71196,2.71637,8500000.0
2007-07-19 04:09:00,2.71139,2.71707,2.71139,2.71325,9130000.0
2007-07-19 04:10:00,2.71606,2.71606,2.71277,2.71338,5750000.0
2007-07-19 04:11:00,2.71531,2.71572,2.71173,2.71542,8750000.0
2007-07-19 04:12:00,2.71491,2.71632,2.71253,2.71632,7000000.0
2007-07-19 04:13:00,2.71309,2.71573,2.71057,2.71452,5750000.0
2007-07-19 04:14:00,2.71658,2.71658,2.71,2.71,9500000.0
2007-07-19 04:15:00,2.71579,2.71675,2.71306,2.71417,8630000.0
2007-07-19 04:16:00,2.71579,2.71592,2.71402,2.71581,8250000.0
2007-07-19 04:17:00,2.71624,2.71624,2.70994,2.71414,9250000.0
2007-07-19 04:18:00,2.71543,2.71613,2.71183,2.71193,5500000.0
2007-07-19 04:19:00,2.71454,2.71688,2.71437,2.7167,8630000.0
2007-07-19 04:20:00,2.71686,2.71686,2.71353,2.71353,5250000.0
2007-07-19 04:21:00,2.71574,2.71633,2.71408,2.71468,17000000.0
2007-07-19 04:22:00,2.71488,2.71606,2.71257,2.716,5500000.0
2007-07-19 04:23:00,2.71661,2.71662,2.71236,2.71432,7000000.0
2007-07-19 04:24:00,2.7159,2.71592,2.71403,2.71583,10010000.0
2007-07-19 04:25:00,2.71572,2.7161,2.71162,2.7161,10380000.0
2007-07-19 04:26:00,2.71283,2.71634,2.71259,2.71572,7250000.0
2007-07-19 04:27:00,2.71519,2.71673,2.71074,2.71629,5500000.0
2007-07-19 04:29:00,2.71531,2.71592,2.71348,2.71592,8250000.0
2007-07-19 04:30:00,2.71468,2.71592,2.71448,2.71531,6500000.0
2007-07-19 04:31:00,2.71421,2.71581,2.71421,2.7148,6250000.0
2007-07-19 04:32:00,2.71498,2.7158,2.71265,2.7155,5250000.0
2007-07-19 04:34:00,2.71531,2.71572,2.71212,2.71529,8500000.0
2007-07-19 04:35:00,2.71402,2.71599,2.71365,2.71599,6750000.0
2007-07-19 04:37:00,2.71426,2.71637,2.71418,2.71612,5500000.0
2007-07-19 04:38:00,2.71419,2.71589,2.71419,2.71489,5500000.0
2007-07-19 04:39:00,2.71076,2.71487,2.71076,2.71354,5380000.0
2007-07-19 04:40:00,2.71505,2.716,2.71471,2.71594,5880000.0
2007-07-19 04:41:00,2.71468,2.71631,2.71425,2.71595,9000000.0
2007-07-19 04:42:00,2.71548,2.71585,2.71391,2.71519,6130000.0
2007-07-19 04:43:00,2.71529,2.71616,2.71435,2.71513,8130000.0
2007-07-19 04:44:00,2.71533,2.71533,2.70885,2.70885,12880000.0
2007-07-19 04:45:00,2.71552,2.71613,2.71488,2.71613,7500000.0
2007-07-19 04:47:00,2.71494,2.71656,2.71269,2.71615,8260000.0
2007-07-19 04:48:00,2.71613,2.71613,2.71107,2.71551,5500000.0
2007-07-19 04:50:00,2.71535,2.7162,2.71179,2.71366,7750000.0
2007-07-19 04:51:00,2.71568,2.71672,2.71341,2.71628,8500000.0
2007-07-19 04:52:00,2.713,2.71575,2.71181,2.71241,8000000.0
2007-07-19 04:53:00,2.71774,2.71774,2.71312,2.71593,5500000.0
2007-07-19 04:54:00,2.71723,2.71723,2.71325,2.71677,8500000.0
2007-07-19 04:55:00,2.71774,2.71774,2.71417,2.71494,6250000.0
2007-07-19 04:56:00,2.71521,2.71587,2.71265,2.71529,8250000.0
2007-07-19 04:58:00,2.71617,2.71617,2.71347,2.71531,10750000.0
2007-07-19 05:00:00,2.7154,2.71697,2.71251,2.71659,8750000.0
2007-07-19 05:01:00,2.71532,2.71588,2.71348,2.71521,7250000.0
2007-07-19 05:02:00,2.71635,2.71635,2.71243,2.71243,5630000.0
2007-07-19 05:03:00,2.71498,2.71758,2.71425,2.71425,5500000.0
2007-07-19 05:04:00,2.71308,2.71643,2.71308,2.71614,6000000.0
2007-07-19 05:05:00,2.71531,2.71617,2.71173,2.71593,9000000.0
2007-07-19 05:06:00,2.71604,2.71627,2.71305,2.71551,5750000.0
2007-07-19 05:08:00,2.71573,2.71593,2.71252,2.71348,6750000.0
2007-07-19 05:10:00,2.71203,2.71547,2.71177,2.71547,9750000.0
2007-07-19 05:11:00,2.71561,2.71647,2.71373,2.71377,7750000.0
2007-07-19 05:13:00,2.71527,2.71613,2.71363,2.71372,7750000.0
2007-07-19 05:14:00,2.71592,2.71692,2.71185,2.71482,5500000.0
2007-07-19 05:15:00,2.7113,2.71571,2.7113,2.71338,8500000.0
2007-07-19 05:16:00,2.71532,2.71532,2.71303,2.71303,6250000.0
2007-07-19 05:18:00,2.71532,2.71593,2.71192,2.71192,7260000.0
2007-07-19 05:19:00,2.71533,2.71533,2.71288,2.7149,9380000.0
2007-07-19 05:21:00,2.71362,2.71543,2.71343,2.71529,6250000.0
2007-07-19 05:23:00,2.71338,2.71522,2.71337,2.7148,11750000.0
2007-07-19 05:24:00,2.71486,2.71706,2.71034,2.71034,5500000.0
2007-07-19 05:25:00,2.71511,2.71511,2.70818,2.71374,6500000.0
2007-07-19 05:26:00,2.71467,2.71557,2.71263,2.71411,9750000.0
2007-07-19 05:27:00,2.71441,2.7172,2.71292,2.7153,10250000.0
2007-07-19 05:28:00,2.71338,2.71683,2.71327,2.71327,5880000.0
2007-07-19 05:29:00,2.71612,2.71864,2.71264,2.71463,10250000.0
2007-07-19 05:30:00,2.71707,2.71757,2.71128,2.71732,10500000.0
2007-07-19 05:31:00,2.71554,2.71656,2.71392,2.71656,7750000.0
2007-07-19 05:32:00,2.71345,2.71778,2.71338,2.71562,8380000.0
2007-07-19 05:33:00,2.71696,2.71839,2.71552,2.71586,8500000.0
2007-07-19 05:34:00,2.71186,2.71818,2.71186,2.71803,8000000.0
2007-07-19 05:35:00,2.71719,2.71876,2.71527,2.71658,6500000.0
2007-07-19 05:36:00,2.71701,2.71906,2.71487,2.71712,7750000.0
2007-07-19 05:37:00,2.71758,2.71891,2.71535,2.71867,11750000.0
2007-07-19 05:38:00,2.7191,2.7191,2.71582,2.71792,5750000.0
2007-07-19 05:39:00,2.71403,2.71835,2.71403,2.71835,15500000.0
2007-07-19 05:40:00,2.71802,2.71893,2.7142,2.7142,7880000.0
2007-07-19 05:41:00,2.71597,2.71909,2.71498,2.71612,10500000.0
2007-07-19 05:42:00,2.71765,2.71906,2.71232,2.71882,10500000.0
2007-07-19 05:43:00,2.71671,2.71888,2.71671,2.71761,8630000.0
2007-07-19 05:44:00,2.7193,2.7193,2.71435,2.71687,11250000.0
2007-07-19 05:45:00,2.71649,2.71849,2.71425,2.71504,5750000.0
2007-07-19 05:46:00,2.7172,2.71771,2.71356,2.71643,6130000.0
2007-07-19 05:47:00,2.71474,2.71748,2.71456,2.71673,9500000.0
2007-07-19 05:48:00,2.71808,2.71952,2.7141,2.7141,7250000.0
2007-07-19 05:49:00,2.71399,2.71898,2.71399,2.71713,8250000.0
2007-07-19 05:50:00,2.71672,2.71807,2.71291,2.71411,10500000.0
2007-07-19 05:52:00,2.71406,2.71855,2.71317,2.71613,11500000.0
2007-07-19 05:53:00,2.71615,2.71615,2.71302,2.71341,6010000.0
2007-07-19 05:54:00,2.71433,2.71856,2.71433,2.71818,6380000.0
2007-07-19 05:55:00,2.71588,2.71832,2.7153,2.71832,7760000.0
2007-07-19 05:56:00,2.71912,2.71912,2.7156,2.71692,12380000.0
2007-07-19 05:57:00,2.71597,2.71823,2.71397,2.71823,11260000.0
2007-07-19 05:59:00,2.71598,2.7176,2.71523,2.71735,5130000.0
2007-07-19 06:00:00,2.71723,2.71762,2.71397,2.71397,10750000.0
2007-07-19 06:02:00,2.71578,2.71823,2.71548,2.71548,10880000.0
2007-07-19 06:03:00,2.71782,2.71782,2.71445,2.71755,5250000.0
2007-07-19 06:04:00,2.71781,2.71854,2.71468,2.71603,5750000.0
2007-07-19 06:05:00,2.71773,2.71864,2.71448,2.71448,7000000.0
2007-07-19 06:06:00,2.71495,2.71892,2.71495,2.7175,8250000.0
2007-07-19 06:07:00,2.71577,2.71756,2.71332,2.71756,6750000.0
2007-07-19 06:08:00,2.71759,2.71762,2.7139,2.71577,6380000.0
2007-07-19 06:09:00,2.71679,2.71895,2.71462,2.71563,6750000.0
2007-07-19 06:10:00,2.71974,2.71974,2.71489,2.71542,9130000.0
2007-07-19 06:11:00,2.71931,2.71933,2.71422,2.71766,9130000.0
2007-07-19 06:12:00,2.71815,2.71909,2.71628,2.71848,7500000.0
2007-07-19 06:13:00,2.71761,2.718,2.71608,2.71772,7250000.0
2007-07-19 06:14:00,2.72045,2.72045,2.71578,2.71624,8500000.0
2007-07-19 06:15:00,2.71545,2.71917,2.71545,2.71872,6000000.0
2007-07-19 06:16:00,2.71772,2.71969,2.71687,2.71687,6250000.0
2007-07-19 06:17:00,2.71764,2.7198,2.71569,2.71811,8000000.0
2007-07-19 06:18:00,2.72026,2.72026,2.71531,2.71803,10010000.0
2007-07-19 06:19:00,2.71824,2.71824,2.71397,2.71467,9000000.0
2007-07-19 06:20:00,2.71808,2.72031,2.7166,2.7166,10130000.0
2007-07-19 06:21:00,2.71849,2.71894,2.71572,2.71894,8750000.0
2007-07-19 06:22:00,2.71786,2.71858,2.71596,2.71596,7000000.0
2007-07-19 06:23:00,2.71784,2.71842,2.71681,2.71681,6500000.0
2007-07-19 06:24:00,2.71896,2.71906,2.71571,2.71708,9130000.0
2007-07-19 06:25:00,2.71599,2.71942,2.71599,2.71896,8260000.0
2007-07-19 06:26:00,2.71531,2.71872,2.71531,2.71867,5380000.0
2007-07-19 06:27:00,2.71694,2.71839,2.71522,2.71839,7250000.0
2007-07-19 06:28:00,2.71508,2.71812,2.71463,2.71533,8750000.0
2007-07-19 06:30:00,2.71568,2.71752,2.71432,2.71653,10500000.0
2007-07-19 06:31:00,2.71708,2.71792,2.71467,2.71602,10010000.0
2007-07-19 06:32:00,2.7174,2.71921,2.71682,2.71698,11640000.0
2007-07-19 06:33:00,2.71707,2.72031,2.71707,2.71925,5500000.0
2007-07-19 06:34:00,2.71516,2.71871,2.71292,2.71748,7130000.0
2007-07-19 06:35:00,2.71599,2.71982,2.71451,2.7195,8130000.0
2007-07-19 06:36:00,2.71806,2.71907,2.71537,2.71537,5250000.0
2007-07-19 06:38:00,2.71852,2.71929,2.71702,2.71702,6500000.0
2007-07-19 06:39:00,2.71914,2.71973,2.71445,2.71892,7380000.0
2007-07-19 06:40:00,2.71576,2.72015,2.71576,2.71744,5250000.0
2007-07-19 06:41:00,2.71446,2.72037,2.71446,2.71812,8750000.0
2007-07-19 06:42:00,2.71534,2.7187,2.71449,2.71628,9630000.0
2007-07-19 06:43:00,2.71548,2.71863,2.71508,2.71508,6000000.0
2007-07-19 06:44:00,2.7183,2.71867,2.71803,2.71867,6260000.0
2007-07-19 06:45:00,2.71199,2.72004,2.71199,2.72004,5750000.0
2007-07-19 06:46:00,2.71899,2.71899,2.71503,2.716,8130000.0
2007-07-19 06:47:00,2.71664,2.72008,2.71542,2.71816,7130000.0
2007-07-19 06:48:00,2.71676,2.71936,2.71415,2.71936,5250000.0
2007-07-19 06:49:00,2.71695,2.71878,2.71469,2.71816,6750000.0
2007-07-19 06:50:00,2.71732,2.71959,2.71449,2.71641,8750000.0
2007-07-19 06:51:00,2.71452,2.71933,2.7137,2.71528,9250000.0
2007-07-19 06:52:00,2.71826,2.71881,2.7155,2.71762,5500000.0
2007-07-19 06:53:00,2.71807,2.71885,2.71393,2.71393,9260000.0
2007-07-19 06:54:00,2.71881,2.71901,2.71656,2.71691,11250000.0
2007-07-19 06:55:00,2.71868,2.71868,2.71493,2.71493,6250000.0
2007-07-19 06:56:00,2.71747,2.71849,2.71747,2.71818,8000000.0
2007-07-19 06:58:00,2.71713,2.71882,2.71713,2.71821,7750000.0
2007-07-19 06:59:00,2.71704,2.71903,2.71482,2.71731,7250000.0
2007-07-19 07:00:00,2.71763,2.71842,2.71342,2.71769,10000000.0
2007-07-19 07:01:00,2.71851,2.7192,2.71761,2.71839,9750000.0
2007-07-19 07:02:00,2.71837,2.71969,2.71429,2.71727,9500000.0
2007-07-19 07:03:00,2.71966,2.71992,2.71557,2.71992,7880000.0
2007-07-19 07:04:00,2.71872,2.71968,2.71667,2.71817,10750000.0
2007-07-19 07:05:00,2.717,2.71859,2.71559,2.71559,12750000.0
2007-07-19 07:06:00,2.71704,2.7185,2.71414,2.71609,6750000.0
2007-07-19 07:07:00,2.71758,2.71768,2.71203,2.71768,6500000.0
2007-07-19 07:09:00,2.71749,2.71793,2.71502,2.71603,13260000.0
2007-07-19 07:11:00,2.71607,2.71897,2.71607,2.71632,10000000.0
2007-07-19 07:12:00,2.71727,2.71958,2.7158,2.71835,7250000.0
2007-07-19 07:14:00,2.71898,2.71932,2.71424,2.71471,9000000.0
2007-07-19 07:16:00,2.71808,2.71893,2.71708,2.71768,6750000.0
2007-07-19 07:17:00,2.71674,2.71916,2.71639,2.71783,7000000.0
2007-07-19 07:18:00,2.71833,2.71835,2.71602,2.71832,8500000.0
2007-07-19 07:19:00,2.71909,2.71936,2.71471,2.71936,7500000.0
2007-07-19 07:20:00,2.71298,2.71793,2.71298,2.715,5250000.0
2007-07-19 07:21:00,2.71904,2.71904,2.71497,2.71821,10130000.0
2007-07-19 07:22:00,2.71608,2.71782,2.7141,2.71781,5630000.0
2007-07-19 07:24:00,2.71769,2.71795,2.71612,2.71795,7500000.0
2007-07-19 07:25:00,2.71914,2.71914,2.71706,2.71706,8250000.0
2007-07-19 07:27:00,2.71764,2.71902,2.71464,2.71823,6000000.0
2007-07-19 07:29:00,2.71815,2.71871,2.71447,2.71789,10750000.0
2007-07-19 07:30:00,2.71189,2.71711,2.71008,2.71541,7750000.0
2007-07-19 07:31:00,2.7181,2.71841,2.71543,2.71586,8880000.0
2007-07-19 07:32:00,2.71015,2.71745,2.71015,2.71745,8250000.0
2007-07-19 07:33:00,2.71376,2.71839,2.71286,2.7135,10760000.0
2007-07-19 07:34:00,2.71663,2.71867,2.71663,2.71834,7500000.0
2007-07-19 07:35:00,2.71732,2.71968,2.71679,2.71968,12500000.0
2007-07-19 07:36:00,2.71707,2.71844,2.71277,2.71277,6500000.0
2007-07-19 07:37:00,2.7166,2.71859,2.7166,2.71859,6250000.0
2007-07-19 07:38:00,2.71807,2.71966,2.71566,2.71966,10500000.0
2007-07-19 07:39:00,2.71677,2.71844,2.71242,2.71438,6880000.0
2007-07-19 07:40:00,2.71688,2.71947,2.71648,2.71947,8750000.0
2007-07-19 07:41:00,2.71857,2.71857,2.71275,2.71275,5750000.0
2007-07-19 07:42:00,2.71468,2.71988,2.71341,2.71939,7250000.0
2007-07-19 07:43:00,2.71914,2.71914,2.71444,2.71444,10000000.0
2007-07-19 07:44:00,2.71457,2.71916,2.71457,2.71835,10630000.0
2007-07-19 07:45:00,2.71677,2.71888,2.71419,2.71705,5010000.0
2007-07-19 07:46:00,2.71919,2.71919,2.71684,2.71684,7000000.0
2007-07-19 07:47:00,2.71746,2.71962,2.71492,2.71962,6500000.0
2007-07-19 07:48:00,2.71702,2.71948,2.71295,2.71808,5500000.0
2007-07-19 07:49:00,2.71728,2.71916,2.71531,2.71827,6380000.0
2007-07-19 07:50:00,2.71742,2.71934,2.71552,2.71828,5750000.0
2007-07-19 07:51:00,2.71824,2.71991,2.71441,2.71441,8250000.0
2007-07-19 07:52:00,2.71882,2.71988,2.71431,2.71794,11000000.0
2007-07-19 07:53:00,2.71482,2.71869,2.71424,2.71709,8000000.0
2007-07-19 07:54:00,2.71884,2.72077,2.71513,2.72066,10880000.0
2007-07-19 07:55:00,2.72001,2.72087,2.71809,2.7198,5500000.0
2007-07-19 07:56:00,2.71727,2.7198,2.71709,2.71906,9640000.0
2007-07-19 07:57:00,2.7169,2.72033,2.7169,2.71923,8250000.0
2007-07-19 07:58:00,2.71199,2.71947,2.70906,2.71947,7130000.0
2007-07-19 07:59:00,2.72015,2.72015,2.71645,2.71929,8750000.0
2007-07-19 08:00:00,2.71955,2.71955,2.71369,2.71709,8250000.0
2007-07-19 08:01:00,2.7175,2.719,2.71596,2.71747,8880000.0
2007-07-19 08:02:00,2.71499,2.72022,2.71195,2.71793,14630000.0
2007-07-19 08:03:00,2.71985,2.71992,2.71539,2.7189,7130000.0
2007-07-19 08:04:00,2.71885,2.72071,2.71569,2.71915,9260000.0
2007-07-19 08:05:00,2.714,2.71793,2.71199,2.71199,6750000.0
2007-07-19 08:06:00,2.71826,2.71873,2.71483,2.71591,8630000.0
2007-07-19 08:07:00,2.71399,2.71891,2.71368,2.71851,7500000.0
2007-07-19 08:08:00,2.71453,2.71753,2.71181,2.71532,6750000.0
2007-07-19 08:09:00,2.71889,2.71889,2.71288,2.71507,11250000.0
2007-07-19 08:10:00,2.71672,2.71767,2.71344,2.7175,8000000.0
2007-07-19 08:11:00,2.716,2.71674,2.71402,2.71454,6500000.0
2007-07-19 08:12:00,2.71808,2.71842,2.713,2.71458,5250000.0
2007-07-19 08:13:00,2.71433,2.71811,2.71433,2.7173,8750000.0
2007-07-19 08:14:00,2.71701,2.71843,2.71255,2.71843,8880000.0
2007-07-19 08:15:00,2.71556,2.71849,2.71454,2.71849,7750000.0
2007-07-19 08:16:00,2.71517,2.7173,2.71448,2.71448,6380000.0
2007-07-19 08:17:00,2.71858,2.71858,2.71457,2.7172,9000000.0
2007-07-19 08:18:00,2.71509,2.71905,2.71466,2.71815,8500000.0
2007-07-19 08:19:00,2.71604,2.71713,2.71511,2.71698,8000000.0
2007-07-19 08:20:00,2.71498,2.71829,2.71301,2.71828,6000000.0
2007-07-19 08:21:00,2.71571,2.71783,2.71468,2.71783,7500000.0
2007-07-19 08:22:00,2.71549,2.7166,2.71282,2.71282,10500000.0
2007-07-19 08:23:00,2.71809,2.71809,2.71372,2.71445,7880000.0
2007-07-19 08:24:00,2.71529,2.71748,2.71127,2.71748,9630000.0
2007-07-19 08:25:00,2.71761,2.71761,2.71395,2.7158,12380000.0
2007-07-19 08:26:00,2.71462,2.71718,2.71046,2.71718,9380000.0
2007-07-19 08:27:00,2.71367,2.71701,2.71264,2.71701,7750000.0
2007-07-19 08:28:00,2.71589,2.71614,2.70915,2.71172,9750000.0
2007-07-19 08:29:00,2.71514,2.71672,2.71378,2.71378,6130000.0
2007-07-19 08:30:00,2.71691,2.71781,2.71326,2.71362,14630000.0
2007-07-19 08:31:00,2.71475,2.71602,2.71092,2.71378,5630000.0
2007-07-19 08:32:00,2.71577,2.7167,2.71025,2.71144,10000000.0
2007-07-19 08:33:00,2.71359,2.71519,2.71126,2.71126,6250000.0
2007-07-19 08:34:00,2.71471,2.71512,2.71038,2.71459,6130000.0
2007-07-19 08:35:00,2.71475,2.7155,2.71046,2.71403,5880000.0
2007-07-19 08:36:00,2.71614,2.71628,2.71028,2.71262,11250000.0
2007-07-19 08:37:00,2.71384,2.71574,2.7127,2.71278,7510000.0
2007-07-19 08:38:00,2.71143,2.71669,2.70728,2.71546,5250000.0
2007-07-19 08:39:00,2.7118,2.71576,2.71074,2.71576,9380000.0
2007-07-19 08:40:00,2.71214,2.71612,2.71214,2.7127,7750000.0
2007-07-19 08:41:00,2.71069,2.71703,2.71069,2.71589,13880000.0
2007-07-19 08:42:00,2.71441,2.71707,2.71242,2.71257,15250000.0
2007-07-19 08:43:00,2.71168,2.71708,2.71168,2.71708,16380000.0
2007-07-19 08:44:00,2.71013,2.71709,2.71008,2.71709,10750000.0
2007-07-19 08:45:00,2.71528,2.71727,2.71341,2.71441,7880000.0
2007-07-19 08:46:00,2.71419,2.71631,2.71326,2.71513,7000000.0
2007-07-19 08:47:00,2.71409,2.717,2.7135,2.7135,8500000.0
2007-07-19 08:48:00,2.71608,2.71724,2.71071,2.71592,11880000.0
2007-07-19 08:49:00,2.71521,2.71667,2.71417,2.71444,5380000.0
2007-07-19 08:50:00,2.71644,2.71773,2.71448,2.71448,7010000.0
2007-07-19 08:51:00,2.7153,2.71719,2.71348,2.71355,10750000.0
2007-07-19 08:52:00,2.71382,2.71779,2.7113,2.71402,8250000.0
2007-07-19 08:53:00,2.71635,2.71751,2.71197,2.71642,9500000.0
2007-07-19 08:54:00,2.71664,2.71676,2.71297,2.71297,7250000.0
2007-07-19 08:55:00,2.71357,2.7162,2.71148,2.71577,5630000.0
2007-07-19 08:56:00,2.71516,2.71516,2.71208,2.71208,3750000.0
2007-07-19 08:57:00,2.70998,2.71544,2.70954,2.7151,14250000.0
2007-07-19 08:58:00,2.7134,2.71532,2.71129,2.71252,7010000.0
2007-07-19 08:59:00,2.71643,2.71647,2.71232,2.71572,12250000.0
2007-07-19 09:00:00,2.71699,2.71699,2.71115,2.71288,5380000.0
2007-07-19 09:01:00,2.71493,2.71618,2.7114,2.71254,10500000.0
2007-07-19 09:02:00,2.71351,2.71511,2.70744,2.71223,7630000.0
2007-07-19 09:03:00,2.7105,2.71334,2.70976,2.71046,11880000.0
2007-07-19 09:04:00,2.71294,2.71294,2.7079,2.71252,6000000.0
2007-07-19 09:05:00,2.70939,2.71341,2.70892,2.70958,12750000.0
2007-07-19 09:06:00,2.71257,2.71257,2.71052,2.71228,8250000.0
2007-07-19 09:07:00,2.71262,2.71262,2.70815,2.71103,5500000.0
2007-07-19 09:08:00,2.71271,2.71291,2.70882,2.70989,10380000.0
2007-07-19 09:09:00,2.71276,2.71276,2.71031,2.71228,9000000.0
2007-07-19 09:10:00,2.71272,2.71356,2.70864,2.71067,7500000.0
2007-07-19 09:11:00,2.71009,2.71304,2.7089,2.71207,10880000.0
2007-07-19 09:12:00,2.71007,2.71399,2.70903,2.71326,7630000.0
2007-07-19 09:13:00,2.71065,2.71379,2.70587,2.71202,9250000.0
2007-07-19 09:14:00,2.70949,2.71444,2.70722,2.71444,7500000.0
2007-07-19 09:15:00,2.71512,2.71577,2.70956,2.71205,16750000.0
2007-07-19 09:16:00,2.71535,2.71579,2.7108,2.71353,15250000.0
2007-07-19 09:17:00,2.71286,2.71525,2.70893,2.71314,8750000.0
2007-07-19 09:18:00,2.71261,2.71463,2.70933,2.71089,8880000.0
2007-07-19 09:19:00,2.71467,2.71593,2.70851,2.71288,9500000.0
2007-07-19 09:20:00,2.71432,2.71574,2.71145,2.71491,9750000.0
2007-07-19 09:21:00,2.71385,2.71605,2.70722,2.71568,11750000.0
2007-07-19 09:22:00,2.7105,2.71514,2.7105,2.71403,8750000.0
2007-07-19 09:23:00,2.7151,2.71538,2.71067,2.71413,10750000.0
2007-07-19 09:24:00,2.71292,2.71502,2.70902,2.71375,8000000.0
2007-07-19 09:25:00,2.71581,2.71581,2.71016,2.71426,12000000.0
2007-07-19 09:26:00,2.7129,2.715,2.71043,2.71049,8250000.0
2007-07-19 09:27:00,2.71377,2.7151,2.7095,2.71454,11140000.0
2007-07-19 09:28:00,2.71566,2.71566,2.71048,2.71286,7130000.0
2007-07-19 09:29:00,2.71337,2.7154,2.71015,2.71243,15880000.0
2007-07-19 09:30:00,2.71429,2.71498,2.70991,2.70991,5250000.0
2007-07-19 09:31:00,2.71234,2.71419,2.71018,2.71209,6250000.0
2007-07-19 09:32:00,2.71267,2.71402,2.70799,2.71244,5880000.0
2007-07-19 09:33:00,2.71383,2.71441,2.70858,2.71084,7500000.0
2007-07-19 09:34:00,2.71517,2.71517,2.71092,2.71092,6000000.0
2007-07-19 09:35:00,2.71409,2.7157,2.71069,2.71373,9760000.0
2007-07-19 09:36:00,2.71202,2.71452,2.71029,2.71354,7250000.0
2007-07-19 09:37:00,2.71404,2.71413,2.70807,2.70951,11500000.0
2007-07-19 09:38:00,2.71186,2.71495,2.71164,2.71478,5750000.0
2007-07-19 09:39:00,2.71571,2.71571,2.71087,2.71383,8750000.0
2007-07-19 09:40:00,2.70864,2.71427,2.70864,2.71201,7500000.0
2007-07-19 09:41:00,2.71425,2.71481,2.71051,2.7138,13630000.0
2007-07-19 09:42:00,2.71131,2.71486,2.70936,2.71486,17500000.0
2007-07-19 09:43:00,2.71177,2.71522,2.71039,2.71434,10750000.0
2007-07-19 09:44:00,2.71398,2.71398,2.70667,2.71276,8250000.0
2007-07-19 09:45:00,2.71402,2.71402,2.70973,2.71328,12510000.0
2007-07-19 09:46:00,2.71161,2.71442,2.70706,2.71442,10000000.0
2007-07-19 09:47:00,2.70913,2.71456,2.70913,2.71229,6000000.0
2007-07-19 09:48:00,2.71142,2.71241,2.70926,2.71241,7880000.0
2007-07-19 09:49:00,2.70911,2.71284,2.70877,2.71026,6250000.0
2007-07-19 09:50:00,2.71019,2.71183,2.70828,2.71183,8000000.0
2007-07-19 09:51:00,2.70894,2.71294,2.70795,2.71045,8750000.0
2007-07-19 09:52:00,2.70887,2.71365,2.70887,2.71365,9250000.0
2007-07-19 09:53:00,2.70957,2.71375,2.70957,2.7129,8250000.0
2007-07-19 09:54:00,2.71202,2.71538,2.70918,2.71419,8880000.0
2007-07-19 09:55:00,2.71229,2.71653,2.71074,2.71653,5750000.0
2007-07-19 09:56:00,2.71594,2.71594,2.71316,2.71499,5750000.0
2007-07-19 09:57:00,2.71643,2.71719,2.71046,2.71523,11630000.0
2007-07-19 09:58:00,2.71184,2.71613,2.7111,2.71566,12250000.0
2007-07-19 09:59:00,2.71519,2.71597,2.70958,2.71597,11630000.0
2007-07-19 10:00:00,2.71486,2.71493,2.70901,2.71376,5510000.0
2007-07-19 10:01:00,2.71358,2.71358,2.71032,2.71313,9750000.0
2007-07-19 10:02:00,2.70871,2.71341,2.70748,2.71172,7000000.0
2007-07-19 10:03:00,2.71362,2.71475,2.71032,2.71114,11500000.0
2007-07-19 10:04:00,2.7104,2.71337,2.7104,2.71191,5500000.0
2007-07-19 10:05:00,2.71101,2.71428,2.71101,2.71103,8250000.0
2007-07-19 10:06:00,2.71363,2.71476,2.70924,2.71313,11000000.0
2007-07-19 10:07:00,2.71455,2.71455,2.71036,2.71036,6380000.0
2007-07-19 10:08:00,2.71063,2.71466,2.70853,2.71466,10130000.0
2007-07-19 10:09:00,2.71158,2.71357,2.7099,2.71157,9500000.0
2007-07-19 10:10:00,2.70953,2.71413,2.70665,2.70665,12630000.0
2007-07-19 10:11:00,2.70817,2.71373,2.70817,2.71151,6000000.0
2007-07-19 10:12:00,2.71224,2.71344,2.70715,2.71102,6000000.0
2007-07-19 10:13:00,2.71078,2.71404,2.70911,2.70911,11000000.0
2007-07-19 10:14:00,2.71297,2.71398,2.71081,2.71279,6880000.0
2007-07-19 10:15:00,2.7121,2.71329,2.70934,2.71096,6500000.0
2007-07-19 10:16:00,2.71349,2.71363,2.70924,2.70924,7750000.0
2007-07-19 10:17:00,2.71403,2.71481,2.70876,2.71101,8750000.0
2007-07-19 10:18:00,2.71239,2.713,2.7093,2.71117,10130000.0
2007-07-19 10:19:00,2.70842,2.71232,2.70842,2.71192,7750000.0
2007-07-19 10:20:00,2.71153,2.71325,2.71069,2.71189,7750000.0
2007-07-19 10:21:00,2.71258,2.71258,2.70568,2.70835,8500000.0
2007-07-19 10:22:00,2.71235,2.71295,2.70899,2.70899,10250000.0
2007-07-19 10:23:00,2.71038,2.71233,2.70644,2.71176,6380000.0
2007-07-19 10:24:00,2.71247,2.71247,2.70779,2.70779,5630000.0
2007-07-19 10:25:00,2.71017,2.71306,2.71017,2.71306,7250000.0
2007-07-19 10:26:00,2.71126,2.71351,2.70956,2.70956,8380000.0
2007-07-19 10:27:00,2.70802,2.71167,2.70802,2.70929,7500000.0
2007-07-19 10:28:00,2.71229,2.71229,2.70838,2.71141,5880000.0
2007-07-19 10:29:00,2.71141,2.7131,2.70939,2.7131,8750000.0
2007-07-19 10:30:00,2.71219,2.71222,2.70855,2.71197,7630000.0
2007-07-19 10:31:00,2.71177,2.71234,2.70958,2.71177,7380000.0
2007-07-19 10:32:00,2.71208,2.71377,2.70652,2.7115,9510000.0
2007-07-19 10:33:00,2.71096,2.7128,2.70815,2.70887,8500000.0
2007-07-19 10:34:00,2.71216,2.71297,2.71062,2.71208,10630000.0
2007-07-19 10:35:00,2.7133,2.7133,2.70953,2.7103,7500000.0
2007-07-19 10:36:00,2.71302,2.71302,2.7062,2.71079,10750000.0
2007-07-19 10:37:00,2.71061,2.71236,2.70922,2.71192,9250000.0
2007-07-19 10:38:00,2.71293,2.71293,2.70773,2.712,10130000.0
2007-07-19 10:39:00,2.71178,2.71272,2.70896,2.71087,8750000.0
2007-07-19 10:40:00,2.71127,2.71135,2.71038,2.71063,11250000.0
2007-07-19 10:41:00,2.71142,2.71273,2.70855,2.70879,9250000.0
2007-07-19 10:42:00,2.7132,2.7132,2.70806,2.71126,7630000.0
2007-07-19 10:43:00,2.71382,2.71382,2.70737,2.70896,6750000.0
2007-07-19 10:44:00,2.71155,2.7129,2.70942,2.71149,13380000.0
2007-07-19 10:45:00,2.71153,2.71435,2.70653,2.71373,8250000.0
2007-07-19 10:46:00,2.71267,2.71327,2.70905,2.7124,7250000.0
2007-07-19 10:47:00,2.71128,2.71351,2.71023,2.71188,7630000.0
2007-07-19 10:48:00,2.71071,2.71202,2.70898,2.71194,5500000.0
2007-07-19 10:49:00,2.71261,2.71284,2.70712,2.70712,8130000.0
2007-07-19 10:50:00,2.71091,2.71144,2.70964,2.71081,6000000.0
2007-07-19 10:51:00,2.7094,2.71143,2.70744,2.70744,8250000.0
2007-07-19 10:52:00,2.71039,2.71196,2.70882,2.71193,12010000.0
2007-07-19 10:53:00,2.71159,2.71207,2.70652,2.7073,8500000.0
2007-07-19 10:54:00,2.71139,2.71139,2.70623,2.70836,9380000.0
2007-07-19 10:55:00,2.70993,2.71053,2.7067,2.70924,6500000.0
2007-07-19 10:56:00,2.7099,2.71077,2.70807,2.70954,9880000.0
2007-07-19 10:57:00,2.70702,2.71223,2.70702,2.71223,6250000.0
2007-07-19 10:58:00,2.71113,2.71113,2.70645,2.70867,7250000.0
2007-07-19 10:59:00,2.71044,2.71302,2.70733,2.70987,9000000.0
2007-07-19 11:00:00,2.70846,2.71124,2.70688,2.70991,11000000.0
2007-07-19 11:01:00,2.71034,2.71065,2.70565,2.70771,8750000.0
2007-07-19 11:02:00,2.70998,2.71141,2.70847,2.71052,5880000.0
2007-07-19 11:03:00,2.71008,2.7116,2.70773,2.71056,9500000.0
2007-07-19 11:04:00,2.70941,2.71234,2.70844,2.71031,5630000.0
2007-07-19 11:05:00,2.70861,2.71133,2.70696,2.71108,11130000.0
2007-07-19 11:06:00,2.70959,2.71147,2.70669,2.70963,6000000.0
2007-07-19 11:07:00,2.7093,2.70992,2.7055,2.7055,5630000.0
2007-07-19 11:08:00,2.70998,2.71021,2.70708,2.71021,6000000.0
2007-07-19 11:09:00,2.71053,2.71081,2.70519,2.70993,6630000.0
2007-07-19 11:10:00,2.71115,2.71115,2.70504,2.71028,7000000.0
2007-07-19 11:11:00,2.70952,2.71109,2.70665,2.71108,7750000.0
2007-07-19 11:12:00,2.70977,2.71049,2.70525,2.70795,5250000.0
2007-07-19 11:13:00,2.71072,2.71072,2.7051,2.70686,9750000.0
2007-07-19 11:14:00,2.70834,2.70953,2.70622,2.70953,8750000.0
2007-07-19 11:15:00,2.70746,2.70975,2.70658,2.70694,7500000.0
2007-07-19 11:16:00,2.70787,2.70968,2.70686,2.70788,8130000.0
2007-07-19 11:17:00,2.70859,2.70972,2.70423,2.70776,9750000.0
2007-07-19 11:18:00,2.70977,2.71058,2.70235,2.70385,9000000.0
2007-07-19 11:19:00,2.70968,2.70968,2.704,2.70924,7250000.0
2007-07-19 11:20:00,2.70931,2.70931,2.70667,2.70771,7380000.0
2007-07-19 11:21:00,2.70675,2.71032,2.7055,2.70839,10250000.0
2007-07-19 11:22:00,2.7111,2.7111,2.70467,2.7049,8250000.0
2007-07-19 11:23:00,2.70819,2.71038,2.70502,2.70874,10630000.0
2007-07-19 11:24:00,2.70933,2.70988,2.70769,2.70769,6250000.0
2007-07-19 11:25:00,2.70825,2.71005,2.70635,2.70635,12260000.0
2007-07-19 11:26:00,2.70612,2.71076,2.70389,2.70928,9750000.0
2007-07-19 11:27:00,2.70907,2.71017,2.70473,2.70847,8750000.0
2007-07-19 11:28:00,2.70952,2.70975,2.70702,2.70765,8630000.0
2007-07-19 11:29:00,2.71114,2.71114,2.70464,2.70672,6000000.0
2007-07-19 11:30:00,2.70677,2.70913,2.70602,2.70885,6250000.0
2007-07-19 11:31:00,2.70703,2.70973,2.7045,2.70716,11510000.0
2007-07-19 11:32:00,2.70958,2.70986,2.70338,2.70646,10500000.0
2007-07-19 11:33:00,2.70614,2.71157,2.70614,2.71157,13380000.0
2007-07-19 11:34:00,2.70741,2.71135,2.70673,2.71135,7130000.0
2007-07-19 11:35:00,2.70842,2.711,2.70405,2.70924,10380000.0
2007-07-19 11:36:00,2.71104,2.71104,2.70626,2.70851,7000000.0
2007-07-19 11:37:00,2.70696,2.71114,2.70576,2.71114,8630000.0
2007-07-19 11:38:00,2.70904,2.71099,2.70503,2.70996,5500000.0
2007-07-19 11:39:00,2.70798,2.71046,2.70686,2.70686,8750000.0
2007-07-19 11:40:00,2.70776,2.71103,2.70423,2.71103,11880000.0
2007-07-19 11:41:00,2.70801,2.71091,2.70502,2.70757,13750000.0
2007-07-19 11:42:00,2.70688,2.71175,2.70688,2.71154,5630000.0
2007-07-19 11:43:00,2.70927,2.71165,2.70635,2.70998,9750000.0
2007-07-19 11:44:00,2.71115,2.71151,2.70785,2.7102,10130000.0
2007-07-19 11:45:00,2.70488,2.71207,2.70488,2.71177,8510000.0
2007-07-19 11:46:00,2.71159,2.71159,2.70936,2.71142,7750000.0
2007-07-19 11:47:00,2.70848,2.71246,2.70303,2.71246,9130000.0
2007-07-19 11:48:00,2.71065,2.71269,2.70892,2.71225,9500000.0
2007-07-19 11:49:00,2.71133,2.71304,2.70775,2.71304,9000000.0
2007-07-19 11:50:00,2.71434,2.71434,2.70957,2.71006,9000000.0
2007-07-19 11:51:00,2.71315,2.71315,2.7087,2.71177,7500000.0
2007-07-19 11:52:00,2.71247,2.7131,2.7097,2.70976,8750000.0
2007-07-19 11:53:00,2.71188,2.7125,2.7099,2.71069,9500000.0
2007-07-19 11:54:00,2.71144,2.71357,2.70795,2.70966,8880000.0
2007-07-19 11:55:00,2.70903,2.71142,2.70754,2.70876,8000000.0
2007-07-19 11:56:00,2.71136,2.71266,2.71022,2.71155,6750000.0
2007-07-19 11:57:00,2.70512,2.7123,2.70512,2.71194,5880000.0
2007-07-19 11:58:00,2.70834,2.71244,2.70834,2.70844,11750000.0
2007-07-19 11:59:00,2.7114,2.71203,2.70569,2.7111,10630000.0
2007-07-19 12:00:00,2.708,2.71169,2.70707,2.71107,10500000.0
2007-07-19 12:01:00,2.70799,2.712,2.70799,2.71105,7000000.0
2007-07-19 12:02:00,2.70803,2.71185,2.70712,2.70958,8500000.0
2007-07-19 12:03:00,2.71218,2.71264,2.70829,2.70936,6000000.0
2007-07-19 12:04:00,2.712,2.71245,2.70567,2.70939,10250000.0
2007-07-19 12:05:00,2.71218,2.71255,2.70632,2.71065,8250000.0
2007-07-19 12:06:00,2.71179,2.71217,2.70757,2.7114,8250000.0
2007-07-19 12:07:00,2.70883,2.71209,2.70707,2.70783,7000000.0
2007-07-19 12:08:00,2.70941,2.71147,2.70728,2.71147,6750000.0
2007-07-19 12:09:00,2.70836,2.71079,2.70534,2.70902,11130000.0
2007-07-19 12:10:00,2.70834,2.71132,2.7057,2.70917,13000000.0
2007-07-19 12:11:00,2.7102,2.71109,2.70773,2.71109,7250000.0
2007-07-19 12:12:00,2.70849,2.71108,2.70745,2.71108,9750000.0
2007-07-19 12:13:00,2.70832,2.7122,2.70655,2.71197,13500000.0
2007-07-19 12:14:00,2.70986,2.71142,2.70449,2.7107,10760000.0
2007-07-19 12:15:00,2.7061,2.71096,2.7061,2.71054,8250000.0
2007-07-19 12:16:00,2.70785,2.71028,2.70493,2.70828,5500000.0
2007-07-19 12:17:00,2.70918,2.71072,2.70852,2.71072,5500000.0
2007-07-19 12:18:00,2.70613,2.71127,2.70613,2.70713,6000000.0
2007-07-19 12:19:00,2.70798,2.71058,2.70422,2.70867,9500000.0
2007-07-19 12:20:00,2.70992,2.71102,2.70477,2.71028,10000000.0
2007-07-19 12:21:00,2.71059,2.71201,2.70547,2.70606,12760000.0
2007-07-19 12:22:00,2.71052,2.71134,2.70823,2.71134,6880000.0
2007-07-19 12:23:00,2.71292,2.7134,2.70765,2.71048,9250000.0
2007-07-19 12:24:00,2.70466,2.71113,2.70466,2.70974,8250000.0
2007-07-19 12:25:00,2.71128,2.71128,2.70866,2.70866,5880000.0
2007-07-19 12:26:00,2.71085,2.71191,2.70757,2.70804,9000000.0
2007-07-19 12:27:00,2.7103,2.71103,2.70699,2.71103,8500000.0
2007-07-19 12:28:00,2.70817,2.7107,2.70817,2.70989,9500000.0
2007-07-19 12:29:00,2.71127,2.71127,2.70682,2.70897,7750000.0
2007-07-19 12:30:00,2.70866,2.71207,2.70837,2.7089,7380000.0
2007-07-19 12:31:00,2.70991,2.71156,2.70812,2.71156,6000000.0
2007-07-19 12:32:00,2.71136,2.71267,2.70787,2.71233,10750000.0
2007-07-19 12:33:00,2.7105,2.71201,2.70767,2.71179,15380000.0
2007-07-19 12:34:00,2.71175,2.71193,2.70768,2.71067,10250000.0
2007-07-19 12:35:00,2.71102,2.71102,2.70626,2.7087,8000000.0
2007-07-19 12:36:00,2.71229,2.71229,2.70801,2.70897,5500000.0
2007-07-19 12:37:00,2.70584,2.7129,2.70584,2.71199,11750000.0
2007-07-19 12:38:00,2.71157,2.71218,2.70416,2.70932,13250000.0
2007-07-19 12:39:00,2.71151,2.71171,2.70718,2.71047,8500000.0
2007-07-19 12:40:00,2.70809,2.71202,2.70809,2.7097,9130000.0
2007-07-19 12:41:00,2.71193,2.71397,2.7083,2.71101,7000000.0
2007-07-19 12:42:00,2.70993,2.71204,2.70799,2.71198,10750000.0
2007-07-19 12:43:00,2.7127,2.71304,2.70945,2.70945,12000000.0
2007-07-19 12:44:00,2.7074,2.71216,2.7074,2.71037,10250000.0
2007-07-19 12:45:00,2.70887,2.71258,2.70848,2.70848,8130000.0
2007-07-19 12:46:00,2.71207,2.71207,2.70699,2.70699,13130000.0
2007-07-19 12:47:00,2.71094,2.71195,2.70727,2.71195,8630000.0
2007-07-19 12:48:00,2.70742,2.71166,2.70742,2.70833,7500000.0
2007-07-19 12:49:00,2.71068,2.71156,2.70803,2.71156,7750000.0
2007-07-19 12:50:00,2.71241,2.7128,2.70587,2.70934,9500000.0
2007-07-19 12:51:00,2.70933,2.711,2.70682,2.711,9250000.0
2007-07-19 12:52:00,2.71117,2.71153,2.70671,2.70796,5250000.0
2007-07-19 12:53:00,2.71051,2.71194,2.70887,2.70887,7000000.0
2007-07-19 12:54:00,2.70806,2.71074,2.70806,2.70877,8380000.0
2007-07-19 12:55:00,2.71041,2.71189,2.70701,2.7092,9000000.0
2007-07-19 12:56:00,2.70846,2.7122,2.70496,2.70576,11880000.0
2007-07-19 12:57:00,2.71228,2.71228,2.70627,2.70834,9130000.0
2007-07-19 12:58:00,2.71058,2.71199,2.70784,2.7091,12000000.0
2007-07-19 12:59:00,2.70978,2.71213,2.70978,2.7121,10630000.0
2007-07-19 13:00:00,2.71112,2.71159,2.70862,2.70935,8500000.0
2007-07-19 13:01:00,2.70661,2.7118,2.70661,2.70976,8000000.0
2007-07-19 13:02:00,2.71016,2.71175,2.70736,2.70983,7000000.0
2007-07-19 13:03:00,2.71052,2.71166,2.70561,2.7093,12000000.0
2007-07-19 13:04:00,2.71012,2.7115,2.70734,2.70832,10000000.0
2007-07-19 13:05:00,2.7121,2.7121,2.7059,2.71079,11750000.0
2007-07-19 13:06:00,2.70792,2.71119,2.70792,2.711,9500000.0
2007-07-19 13:07:00,2.71258,2.71258,2.70723,2.71144,9250000.0
2007-07-19 13:08:00,2.70828,2.71236,2.70828,2.71012,10500000.0
2007-07-19 13:09:00,2.71029,2.71148,2.70712,2.70712,7000000.0
2007-07-19 13:10:00,2.71326,2.71336,2.70893,2.71199,6250000.0
2007-07-19 13:11:00,2.71057,2.71281,2.7086,2.71012,9000000.0
2007-07-19 13:12:00,2.71074,2.71246,2.70888,2.71094,8130000.0
2007-07-19 13:13:00,2.70959,2.71153,2.70639,2.7083,10750000.0
2007-07-19 13:14:00,2.71119,2.71249,2.7055,2.71249,7250000.0
2007-07-19 13:15:00,2.71091,2.71273,2.7089,2.70924,5500000.0
2007-07-19 13:16:00,2.71191,2.71193,2.70676,2.70852,11000000.0
2007-07-19 13:17:00,2.70918,2.71166,2.70918,2.71064,6130000.0
2007-07-19 13:18:00,2.70988,2.71259,2.70959,2.71054,5880000.0
2007-07-19 13:19:00,2.71191,2.71191,2.70926,2.70926,8130000.0
2007-07-19 13:20:00,2.70965,2.71208,2.70965,2.71208,5880000.0
2007-07-19 13:21:00,2.70921,2.71391,2.70921,2.71147,7000000.0
2007-07-19 13:22:00,2.71024,2.71486,2.70862,2.71486,6250000.0
2007-07-19 13:23:00,2.71317,2.71379,2.7085,2.71233,14010000.0
2007-07-19 13:24:00,2.71127,2.71487,2.71006,2.71465,13000000.0
2007-07-19 13:25:00,2.71417,2.71461,2.71088,2.71119,9260000.0
2007-07-19 13:26:00,2.71505,2.71505,2.71099,2.71467,9000000.0
2007-07-19 13:27:00,2.71505,2.71505,2.70965,2.71329,13130000.0
2007-07-19 13:28:00,2.71569,2.71609,2.70728,2.71118,7500000.0
2007-07-19 13:29:00,2.71107,2.71601,2.71058,2.71601,5880000.0
2007-07-19 13:30:00,2.71577,2.71583,2.70903,2.71436,8500000.0
2007-07-19 13:31:00,2.71264,2.71502,2.71109,2.71129,10630000.0
2007-07-19 13:32:00,2.71453,2.715,2.71224,2.715,7000000.0
2007-07-19 13:33:00,2.71156,2.7137,2.71106,2.71198,5750000.0
2007-07-19 13:34:00,2.70919,2.71291,2.70839,2.71021,8250000.0
2007-07-19 13:35:00,2.71456,2.71511,2.70953,2.71196,8250000.0
2007-07-19 13:36:00,2.70926,2.71529,2.70706,2.71529,12250000.0
2007-07-19 13:37:00,2.71386,2.71655,2.71074,2.7135,6750000.0
2007-07-19 13:38:00,2.71572,2.7164,2.71165,2.71584,10000000.0
2007-07-19 13:39:00,2.71617,2.71667,2.71101,2.71485,7380000.0
2007-07-19 13:40:00,2.71043,2.71585,2.71043,2.7126,5500000.0
2007-07-19 13:41:00,2.71484,2.71619,2.71184,2.71184,8250000.0
2007-07-19 13:42:00,2.71477,2.71579,2.71328,2.71579,7750000.0
2007-07-19 13:43:00,2.71422,2.71633,2.71239,2.71633,6250000.0
2007-07-19 13:44:00,2.71256,2.71753,2.71228,2.71753,8000000.0
2007-07-19 13:45:00,2.71313,2.71743,2.71243,2.71282,8380000.0
2007-07-19 13:46:00,2.7141,2.71676,2.71251,2.71671,7750000.0
2007-07-19 13:47:00,2.71064,2.71569,2.71064,2.71409,8500000.0
2007-07-19 13:48:00,2.7155,2.7155,2.70883,2.71524,11880000.0
2007-07-19 13:49:00,2.71621,2.71633,2.71233,2.71472,6630000.0
2007-07-19 13:50:00,2.71296,2.71546,2.71141,2.71398,10750000.0
2007-07-19 13:51:00,2.71269,2.71533,2.7108,2.71533,12130000.0
2007-07-19 13:52:00,2.71524,2.71636,2.71185,2.71416,9630000.0
2007-07-19 13:53:00,2.71212,2.71495,2.71145,2.71145,8000000.0
2007-07-19 13:54:00,2.7161,2.7161,2.71346,2.71357,5250000.0
2007-07-19 13:55:00,2.71393,2.71571,2.71249,2.71249,14380000.0
2007-07-19 13:56:00,2.71312,2.7166,2.7107,2.7107,8750000.0
2007-07-19 13:57:00,2.71668,2.71668,2.7102,2.7102,9260000.0
2007-07-19 13:58:00,2.71335,2.71691,2.71162,2.71162,10630000.0
2007-07-19 13:59:00,2.71578,2.71671,2.71449,2.71574,6000000.0
2007-07-19 14:00:00,2.712,2.71682,2.712,2.71682,8250000.0
2007-07-19 14:01:00,2.71501,2.71798,2.71264,2.71718,14250000.0
2007-07-19 14:02:00,2.71831,2.71831,2.71438,2.71652,7000000.0
2007-07-19 14:03:00,2.7162,2.7162,2.71063,2.71063,9000000.0
2007-07-19 14:04:00,2.71553,2.71773,2.7097,2.71773,8500000.0
2007-07-19 14:05:00,2.71443,2.71687,2.7121,2.71397,6250000.0
2007-07-19 14:06:00,2.71562,2.71781,2.71081,2.71453,11000000.0
2007-07-19 14:07:00,2.71846,2.71846,2.71292,2.7172,9750000.0
2007-07-19 14:08:00,2.7152,2.71825,2.71084,2.71553,7010000.0
2007-07-19 14:09:00,2.71345,2.71749,2.71326,2.71625,8000000.0
2007-07-19 14:10:00,2.71734,2.71786,2.71021,2.71393,9250000.0
2007-07-19 14:11:00,2.71522,2.71624,2.7131,2.71557,5750000.0
2007-07-19 14:12:00,2.71414,2.71655,2.71277,2.71447,10250000.0
2007-07-19 14:13:00,2.71108,2.71653,2.71108,2.7142,7380000.0
2007-07-19 14:14:00,2.71589,2.71664,2.71287,2.71544,6250000.0
2007-07-19 14:15:00,2.71493,2.71539,2.70961,2.71502,10380000.0
2007-07-19 14:16:00,2.71238,2.71574,2.71238,2.7145,11750000.0
2007-07-19 14:17:00,2.71413,2.7155,2.71043,2.7155,10880000.0
2007-07-19 14:18:00,2.71196,2.71518,2.71089,2.71518,6500000.0
2007-07-19 14:19:00,2.71404,2.71672,2.71102,2.71214,18000000.0
2007-07-19 14:20:00,2.71562,2.71602,2.70889,2.71225,5880000.0
2007-07-19 14:21:00,2.71431,2.71531,2.71028,2.71492,10630000.0
2007-07-19 14:22:00,2.70782,2.71464,2.70782,2.71166,5250000.0
2007-07-19 14:23:00,2.71385,2.71467,2.7106,2.71439,7750000.0
2007-07-19 14:24:00,2.71133,2.71458,2.71042,2.71284,10250000.0
2007-07-19 14:25:00,2.71452,2.71452,2.71195,2.71304,8630000.0
2007-07-19 14:26:00,2.71254,2.71562,2.70733,2.71562,12250000.0
2007-07-19 14:27:00,2.7145,2.7151,2.71308,2.71441,8130000.0
2007-07-19 14:28:00,2.71248,2.71513,2.71008,2.71354,6000000.0
2007-07-19 14:29:00,2.70942,2.71425,2.7084,2.71187,7750000.0
2007-07-19 14:30:00,2.71179,2.71653,2.71179,2.71495,11130000.0
2007-07-19 14:31:00,2.71192,2.7152,2.71168,2.71168,8500000.0
2007-07-19 14:32:00,2.71074,2.71589,2.70999,2.71589,12260000.0
2007-07-19 14:33:00,2.71571,2.71571,2.71185,2.71185,9250000.0
2007-07-19 14:34:00,2.7158,2.71623,2.7101,2.7148,9750000.0
2007-07-19 14:35:00,2.71235,2.71558,2.71199,2.71445,11880000.0
2007-07-19 14:36:00,2.71552,2.71604,2.71127,2.71174,10000000.0
2007-07-19 14:37:00,2.71281,2.71587,2.71143,2.71587,10250000.0
2007-07-19 14:38:00,2.71476,2.71481,2.71197,2.71315,7000000.0
2007-07-19 14:39:00,2.71603,2.71616,2.71053,2.71143,11750000.0
2007-07-19 14:40:00,2.71714,2.71714,2.70851,2.71311,7880000.0
2007-07-19 14:41:00,2.71217,2.71474,2.70995,2.70995,8500000.0
2007-07-19 14:42:00,2.71391,2.71574,2.7118,2.71467,9880000.0
2007-07-19 14:43:00,2.71451,2.71614,2.70968,2.71302,10000000.0
2007-07-19 14:44:00,2.71178,2.71645,2.71178,2.71384,6500000.0
2007-07-19 14:45:00,2.70935,2.71457,2.70908,2.70908,5750000.0
2007-07-19 14:46:00,2.71469,2.71572,2.71078,2.71371,8000000.0
2007-07-19 14:47:00,2.71501,2.71565,2.71166,2.71456,7750000.0
2007-07-19 14:48:00,2.71476,2.71502,2.70985,2.71281,8500000.0
2007-07-19 14:49:00,2.71064,2.71477,2.71064,2.71412,9500000.0
2007-07-19 14:50:00,2.71525,2.71621,2.70887,2.71355,7250000.0
2007-07-19 14:51:00,2.71585,2.71585,2.71106,2.71197,5130000.0
2007-07-19 14:52:00,2.71239,2.71559,2.71084,2.71084,12250000.0
2007-07-19 14:53:00,2.71107,2.71553,2.71107,2.71553,5630000.0
2007-07-19 14:54:00,2.71415,2.71418,2.7094,2.7094,9500000.0
2007-07-19 14:55:00,2.71111,2.71466,2.71098,2.7128,7750000.0
2007-07-19 14:56:00,2.71472,2.71569,2.70941,2.70941,10380000.0
2007-07-19 14:57:00,2.71586,2.71586,2.70947,2.71223,9000000.0
2007-07-19 14:58:00,2.71082,2.71357,2.70957,2.71207,8130000.0
2007-07-19 14:59:00,2.71159,2.71301,2.70995,2.71295,7630000.0
2007-07-19 15:00:00,2.71224,2.71361,2.71021,2.71206,9880000.0
2007-07-19 15:01:00,2.71034,2.71363,2.70713,2.71283,8630000.0
2007-07-19 15:02:00,2.71418,2.71496,2.70721,2.71233,10250000.0
2007-07-19 15:03:00,2.71258,2.71488,2.70947,2.71175,11500000.0
2007-07-19 15:04:00,2.71339,2.71461,2.70889,2.71071,9130000.0
2007-07-19 15:05:00,2.71393,2.71497,2.70992,2.7128,15000000.0
2007-07-19 15:06:00,2.71342,2.71442,2.71209,2.71312,12880000.0
2007-07-19 15:07:00,2.71461,2.71461,2.7087,2.71152,10130000.0
2007-07-19 15:08:00,2.70982,2.71399,2.70798,2.71108,11500000.0
2007-07-19 15:09:00,2.71238,2.71474,2.71135,2.71468,12500000.0
2007-07-19 15:10:00,2.71397,2.71426,2.70937,2.71237,10010000.0
2007-07-19 15:11:00,2.71278,2.71429,2.70837,2.71355,8000000.0
2007-07-19 15:12:00,2.71298,2.71321,2.71062,2.71321,6000000.0
2007-07-19 15:13:00,2.70991,2.7117,2.70982,2.70984,5500000.0
2007-07-19 15:14:00,2.71236,2.71236,2.70753,2.71163,9750000.0
2007-07-19 15:15:00,2.71235,2.71274,2.70628,2.71133,10250000.0
2007-07-19 15:16:00,2.71249,2.71371,2.70897,2.71245,16760000.0
2007-07-19 15:17:00,2.71436,2.71436,2.71027,2.71184,6250000.0
2007-07-19 15:18:00,2.70973,2.71453,2.70973,2.71453,7750000.0
2007-07-19 15:19:00,2.71389,2.71422,2.7073,2.7073,9750000.0
2007-07-19 15:20:00,2.71451,2.71451,2.71138,2.71372,7880000.0
2007-07-19 15:21:00,2.70749,2.71312,2.70749,2.71312,7250000.0
2007-07-19 15:22:00,2.71469,2.71469,2.70856,2.71136,9500000.0
2007-07-19 15:23:00,2.71098,2.71343,2.70861,2.71323,10130000.0
2007-07-19 15:24:00,2.70787,2.71345,2.707,2.71345,6130000.0
2007-07-19 15:25:00,2.71429,2.71447,2.70764,2.71447,8750000.0
2007-07-19 15:26:00,2.71334,2.71375,2.70969,2.71375,6250000.0
2007-07-19 15:27:00,2.71027,2.71267,2.70641,2.71168,6500000.0
2007-07-19 15:28:00,2.71365,2.7138,2.70914,2.70927,6630000.0
2007-07-19 15:29:00,2.71163,2.71379,2.71017,2.71098,6630000.0
2007-07-19 15:30:00,2.70905,2.71356,2.7086,2.71172,10750000.0
2007-07-19 15:31:00,2.71274,2.71429,2.71021,2.71374,9000000.0
2007-07-19 15:32:00,2.71035,2.7144,2.70857,2.71356,7880000.0
2007-07-19 15:33:00,2.71571,2.71571,2.7079,2.71169,9630000.0
2007-07-19 15:34:00,2.71102,2.71433,2.70961,2.71275,6500000.0
2007-07-19 15:35:00,2.70845,2.71537,2.70845,2.71508,11880000.0
2007-07-19 15:36:00,2.7151,2.7151,2.71081,2.71311,8130000.0
2007-07-19 15:37:00,2.71223,2.71655,2.71139,2.71539,8380000.0
2007-07-19 15:38:00,2.71372,2.71529,2.70946,2.71207,11250000.0
2007-07-19 15:39:00,2.71293,2.71293,2.70686,2.70998,8500000.0
2007-07-19 15:40:00,2.7122,2.71412,2.70979,2.71412,10000000.0
2007-07-19 15:41:00,2.71307,2.71393,2.71142,2.71368,9500000.0
2007-07-19 15:42:00,2.7114,2.7144,2.7082,2.70977,10000000.0
2007-07-19 15:43:00,2.71413,2.71439,2.71044,2.71044,11010000.0
2007-07-19 15:44:00,2.7125,2.71304,2.71037,2.7107,5630000.0
2007-07-19 15:45:00,2.71153,2.71278,2.70782,2.71143,7750000.0
2007-07-19 15:46:00,2.71255,2.71262,2.70756,2.70756,6000000.0
2007-07-19 15:47:00,2.71309,2.7139,2.70929,2.71376,8630000.0
2007-07-19 15:48:00,2.71253,2.71253,2.70871,2.70871,6250000.0
2007-07-19 15:49:00,2.71156,2.7139,2.70657,2.7139,8630000.0
2007-07-19 15:50:00,2.71195,2.71286,2.70866,2.7124,8130000.0
2007-07-19 15:51:00,2.71309,2.71309,2.70995,2.71174,7880000.0
2007-07-19 15:52:00,2.71379,2.71384,2.71016,2.71312,6250000.0
2007-07-19 15:53:00,2.71269,2.71276,2.70746,2.71276,11630000.0
2007-07-19 15:54:00,2.71387,2.71387,2.70949,2.70949,6130000.0
2007-07-19 15:55:00,2.71211,2.71283,2.7088,2.71139,7750000.0
2007-07-19 15:56:00,2.71032,2.71348,2.7082,2.71348,6250000.0
2007-07-19 15:57:00,2.71407,2.71407,2.70839,2.71154,10630000.0
2007-07-19 15:58:00,2.70992,2.71353,2.70925,2.71042,7000000.0
2007-07-19 15:59:00,2.71255,2.71344,2.70966,2.71178,12500000.0
2007-07-19 16:00:00,2.71401,2.71401,2.71013,2.71299,8130000.0
2007-07-19 16:01:00,2.70851,2.71418,2.70788,2.71418,6250000.0
2007-07-19 16:02:00,2.71356,2.71356,2.70836,2.71278,11630000.0
2007-07-19 16:03:00,2.70971,2.71399,2.70902,2.71399,9500000.0
2007-07-19 16:04:00,2.71263,2.71277,2.70943,2.71236,9000000.0
2007-07-19 16:05:00,2.71346,2.71346,2.7097,2.71105,6500000.0
2007-07-19 16:06:00,2.70789,2.71228,2.7061,2.7061,7000000.0
2007-07-19 16:07:00,2.7128,2.7128,2.70703,2.71171,12250000.0
2007-07-19 16:08:00,2.71089,2.71313,2.70636,2.70754,10500000.0
2007-07-19 16:09:00,2.71068,2.71253,2.70812,2.70812,9880000.0
2007-07-19 16:10:00,2.7109,2.7129,2.70595,2.7129,7130000.0
2007-07-19 16:11:00,2.71416,2.71457,2.7095,2.70994,7750000.0
2007-07-19 16:12:00,2.70966,2.71364,2.70788,2.70974,6750000.0
2007-07-19 16:13:00,2.70883,2.71244,2.70737,2.71142,10380000.0
2007-07-19 16:14:00,2.71303,2.71358,2.7101,2.71209,9500000.0
2007-07-19 16:15:00,2.7091,2.71208,2.70906,2.7095,6000000.0
2007-07-19 16:16:00,2.7123,2.7123,2.70822,2.71227,7250000.0
2007-07-19 16:17:00,2.71254,2.71357,2.70929,2.71121,12500000.0
2007-07-19 16:18:00,2.70914,2.7129,2.70725,2.7127,5880000.0
2007-07-19 16:19:00,2.7119,2.7124,2.706,2.70665,7380000.0
2007-07-19 16:20:00,2.71037,2.71277,2.7092,2.71169,12510000.0
2007-07-19 16:21:00,2.71083,2.7122,2.70589,2.70589,5500000.0
2007-07-19 16:22:00,2.70966,2.71231,2.70906,2.71088,8380000.0
2007-07-19 16:23:00,2.71299,2.71299,2.70668,2.70869,5500000.0
2007-07-19 16:24:00,2.71324,2.71324,2.70928,2.70928,9500000.0
2007-07-19 16:25:00,2.70933,2.71315,2.70588,2.71134,5250000.0
2007-07-19 16:26:00,2.70902,2.71198,2.70885,2.70885,12750000.0
2007-07-19 16:27:00,2.7126,2.71294,2.70584,2.71294,7000000.0
2007-07-19 16:28:00,2.70885,2.71161,2.70767,2.71025,5750000.0
2007-07-19 16:29:00,2.71,2.71159,2.70868,2.7099,6750000.0
2007-07-19 16:30:00,2.71301,2.71301,2.70728,2.71157,7510000.0
2007-07-19 16:31:00,2.709,2.71252,2.70776,2.71023,6500000.0
2007-07-19 16:32:00,2.71119,2.71291,2.70814,2.71291,8500000.0
2007-07-19 16:33:00,2.71057,2.71206,2.70908,2.71199,10880000.0
2007-07-19 16:34:00,2.70557,2.71264,2.70557,2.71264,13750000.0
2007-07-19 16:35:00,2.71126,2.71133,2.70626,2.71008,13250000.0
2007-07-19 16:36:00,2.71058,2.7125,2.70519,2.7125,10380000.0
2007-07-19 16:37:00,2.71011,2.71232,2.70972,2.71232,6000000.0
2007-07-19 16:38:00,2.70938,2.71222,2.70598,2.70935,12500000.0
2007-07-19 16:39:00,2.71132,2.71258,2.7071,2.71028,8500000.0
2007-07-19 16:40:00,2.70779,2.71153,2.70779,2.70932,7130000.0
2007-07-19 16:41:00,2.7111,2.71165,2.70696,2.70848,6250000.0
2007-07-19 16:42:00,2.70969,2.71213,2.70746,2.70746,6250000.0
2007-07-19 16:43:00,2.70997,2.71254,2.70745,2.70772,10000000.0
2007-07-19 16:44:00,2.71151,2.71281,2.70971,2.70987,8500000.0
2007-07-19 16:45:00,2.71114,2.71114,2.70888,2.70983,7750000.0
2007-07-19 16:46:00,2.71184,2.71213,2.70774,2.71172,7250000.0
2007-07-19 16:47:00,2.71198,2.7131,2.7076,2.71011,14510000.0
2007-07-19 16:48:00,2.71157,2.71361,2.70831,2.71361,5500000.0
2007-07-19 16:49:00,2.711,2.71303,2.70673,2.71083,12250000.0
2007-07-19 16:50:00,2.70934,2.71255,2.70849,2.71249,6000000.0
2007-07-19 16:51:00,2.71304,2.71304,2.70785,2.70785,8500000.0
2007-07-19 16:52:00,2.71156,2.71236,2.70888,2.71236,8250000.0
2007-07-19 16:53:00,2.70919,2.71316,2.70782,2.71283,13880000.0
2007-07-19 16:54:00,2.7104,2.71302,2.7104,2.71227,7500000.0
2007-07-19 16:55:00,2.71214,2.71214,2.70695,2.7098,6250000.0
2007-07-19 16:56:00,2.71273,2.71304,2.70697,2.71026,12250000.0
2007-07-19 16:57:00,2.71264,2.71264,2.70912,2.71125,8500000.0
2007-07-19 16:58:00,2.70828,2.71106,2.70688,2.71084,11500000.0
2007-07-19 16:59:00,2.71006,2.71262,2.70875,2.71249,9260000.0
2007-07-19 17:00:00,2.71196,2.71196,2.70783,2.71073,6250000.0
2007-07-19 17:01:00,2.71224,2.71304,2.70849,2.71271,8500000.0
2007-07-19 17:02:00,2.71265,2.71325,2.70893,2.71315,6750000.0
2007-07-19 17:03:00,2.70961,2.7132,2.70818,2.70906,10880000.0
2007-07-19 17:04:00,2.71246,2.7139,2.7095,2.71354,9880000.0
2007-07-19 17:05:00,2.71013,2.71316,2.71013,2.71316,6750000.0
2007-07-19 17:06:00,2.71227,2.71282,2.71087,2.71251,5880000.0
2007-07-19 17:07:00,2.70981,2.71271,2.70981,2.71223,9250000.0
2007-07-19 17:08:00,2.71181,2.71406,2.71059,2.71174,10500000.0
2007-07-19 17:09:00,2.70742,2.71316,2.70742,2.71104,6630000.0
2007-07-19 17:10:00,2.70776,2.71306,2.70655,2.71306,10630000.0
2007-07-19 17:11:00,2.71342,2.71342,2.71062,2.71285,5250000.0
2007-07-19 17:12:00,2.71458,2.71458,2.70966,2.71438,7500000.0
2007-07-19 17:13:00,2.71409,2.71409,2.71077,2.71162,10250000.0
2007-07-19 17:14:00,2.7151,2.7151,2.71039,2.71401,7630000.0
2007-07-19 17:15:00,2.71103,2.71391,2.70725,2.71068,7750000.0
2007-07-19 17:16:00,2.70992,2.71345,2.70992,2.71341,13880000.0
2007-07-19 17:17:00,2.71361,2.71464,2.71058,2.71226,10250000.0
2007-07-19 17:18:00,2.70612,2.71387,2.70612,2.71164,5880000.0
2007-07-19 17:19:00,2.71058,2.71544,2.71058,2.71432,11250000.0
2007-07-19 17:20:00,2.71539,2.71539,2.71098,2.71098,4880000.0
2007-07-19 17:21:00,2.71235,2.71457,2.70937,2.71457,6750000.0
2007-07-19 17:22:00,2.71391,2.71493,2.71086,2.71493,14000000.0
2007-07-19 17:23:00,2.71453,2.71563,2.70852,2.71345,10250000.0
2007-07-19 17:24:00,2.70953,2.71467,2.70953,2.71426,14500000.0
2007-07-19 17:25:00,2.71576,2.71576,2.70748,2.71272,8000000.0
2007-07-19 17:26:00,2.71569,2.71569,2.71043,2.71557,11630000.0
2007-07-19 17:27:00,2.71494,2.7161,2.71164,2.7161,7500000.0
2007-07-19 17:28:00,2.71229,2.7161,2.71063,2.71428,6380000.0
2007-07-19 17:29:00,2.71259,2.7159,2.7087,2.71279,7880000.0
2007-07-19 17:30:00,2.71517,2.71609,2.7141,2.71609,9130000.0
2007-07-19 17:31:00,2.71533,2.71737,2.71355,2.71371,10130000.0
2007-07-19 17:32:00,2.71721,2.71721,2.71154,2.71303,7250000.0
2007-07-19 17:33:00,2.71491,2.716,2.71379,2.71532,8250000.0
2007-07-19 17:34:00,2.71533,2.71629,2.71381,2.71578,6630000.0
2007-07-19 17:35:00,2.71784,2.71784,2.71068,2.71247,7500000.0
2007-07-19 17:36:00,2.7155,2.71601,2.71403,2.71501,8000000.0
2007-07-19 17:37:00,2.71563,2.71651,2.71375,2.71513,8130000.0
2007-07-19 17:38:00,2.71279,2.71736,2.71279,2.71736,12000000.0
2007-07-19 17:39:00,2.71554,2.71694,2.71182,2.71544,7380000.0
2007-07-19 17:40:00,2.71559,2.71708,2.7129,2.71602,7500000.0
2007-07-19 17:41:00,2.71434,2.71596,2.71261,2.71425,8500000.0
2007-07-19 17:42:00,2.71532,2.71597,2.71237,2.71477,7000000.0
2007-07-19 17:43:00,2.71426,2.71552,2.71236,2.71289,7750000.0
2007-07-19 17:44:00,2.71626,2.71637,2.71033,2.71553,9250000.0
2007-07-19 17:45:00,2.71659,2.71659,2.71025,2.71468,11750000.0
2007-07-19 17:46:00,2.71179,2.71544,2.71127,2.71371,6750000.0
2007-07-19 17:47:00,2.71746,2.71791,2.70978,2.71455,7250000.0
2007-07-19 17:48:00,2.71412,2.71783,2.71412,2.71517,5250000.0
2007-07-19 17:49:00,2.7149,2.71573,2.71259,2.71473,8880000.0
2007-07-19 17:50:00,2.71521,2.71731,2.71068,2.71068,10880000.0
2007-07-19 17:51:00,2.7142,2.71697,2.71083,2.71595,6500000.0
2007-07-19 17:52:00,2.71514,2.71715,2.71207,2.71207,10630000.0
2007-07-19 17:53:00,2.7139,2.71795,2.7139,2.71766,6750000.0
2007-07-19 17:54:00,2.71724,2.7174,2.7118,2.71439,12750000.0
2007-07-19 17:55:00,2.71419,2.71763,2.71291,2.7144,11500000.0
2007-07-19 17:56:00,2.71714,2.71714,2.71146,2.71417,11630000.0
2007-07-19 17:57:00,2.71396,2.71645,2.71004,2.71645,7630000.0
2007-07-19 17:58:00,2.71383,2.71689,2.71372,2.71689,11500000.0
2007-07-19 17:59:00,2.71322,2.71607,2.71262,2.716,13880000.0
2007-07-19 18:00:00,2.71656,2.71723,2.71311,2.71401,8500000.0
2007-07-19 18:01:00,2.71618,2.71658,2.7102,2.71561,7000000.0
2007-07-19 18:02:00,2.71473,2.71518,2.71154,2.7141,12750000.0
2007-07-19 18:03:00,2.71267,2.71536,2.71033,2.71422,8630000.0
2007-07-19 18:04:00,2.71024,2.71462,2.70895,2.71309,6000000.0
2007-07-19 18:05:00,2.7146,2.7153,2.71179,2.71522,9500000.0
2007-07-19 18:06:00,2.71556,2.71597,2.71335,2.71523,7130000.0
2007-07-19 18:07:00,2.71675,2.71675,2.71299,2.71499,7250000.0
2007-07-19 18:08:00,2.71213,2.7153,2.70987,2.7153,12250000.0
2007-07-19 18:09:00,2.71346,2.7151,2.71041,2.71425,6000000.0
2007-07-19 18:10:00,2.71733,2.71733,2.71298,2.71351,7250000.0
2007-07-19 18:11:00,2.7152,2.71605,2.71328,2.71605,8250000.0
2007-07-19 18:12:00,2.71416,2.71584,2.71197,2.7141,6750000.0
2007-07-19 18:13:00,2.71402,2.71475,2.71041,2.71175,7380000.0
2007-07-19 18:14:00,2.71444,2.71532,2.70946,2.7135,10000000.0
2007-07-19 18:15:00,2.71144,2.71469,2.71013,2.71395,5500000.0
2007-07-19 18:16:00,2.71407,2.71535,2.71141,2.71535,6000000.0
2007-07-19 18:17:00,2.71444,2.71529,2.71186,2.71341,12000000.0
2007-07-19 18:18:00,2.71317,2.714,2.70969,2.71287,10000000.0
2007-07-19 18:19:00,2.7129,2.71451,2.71013,2.71405,12750000.0
2007-07-19 18:20:00,2.71409,2.71414,2.70929,2.71325,8750000.0
2007-07-19 18:21:00,2.71168,2.71403,2.71,2.71117,12250000.0
2007-07-19 18:22:00,2.71452,2.71452,2.70946,2.70946,6250000.0
2007-07-19 18:23:00,2.71055,2.71335,2.70652,2.70652,10250000.0
2007-07-19 18:24:00,2.71299,2.71398,2.70922,2.7111,8750000.0
2007-07-19 18:25:00,2.71293,2.71348,2.71062,2.71327,12000000.0
2007-07-19 18:26:00,2.71144,2.71364,2.70806,2.71364,7630000.0
2007-07-19 18:27:00,2.71166,2.71403,2.71049,2.71383,7500000.0
2007-07-19 18:28:00,2.7097,2.71357,2.70901,2.71252,12250000.0
2007-07-19 18:29:00,2.70944,2.71368,2.70944,2.71127,7000000.0
2007-07-19 18:30:00,2.71348,2.71348,2.70953,2.71308,16750000.0
2007-07-19 18:31:00,2.71293,2.71297,2.71155,2.71297,11500000.0
2007-07-19 18:32:00,2.71198,2.71324,2.71008,2.71008,8000000.0
2007-07-19 18:33:00,2.71433,2.71517,2.71099,2.71099,5750000.0
2007-07-19 18:34:00,2.7129,2.71443,2.71131,2.71169,10500000.0
2007-07-19 18:35:00,2.71431,2.71431,2.70759,2.71357,12250000.0
2007-07-19 18:36:00,2.71447,2.71447,2.71085,2.71085,5750000.0
2007-07-19 18:37:00,2.70964,2.71371,2.70758,2.71006,9880000.0
2007-07-19 18:38:00,2.71149,2.71365,2.70928,2.71365,8750000.0
2007-07-19 18:39:00,2.71195,2.71328,2.70776,2.71065,11500000.0
2007-07-19 18:40:00,2.71149,2.71317,2.70963,2.70963,6500000.0
2007-07-19 18:41:00,2.71245,2.71305,2.70851,2.71108,7000000.0
2007-07-19 18:42:00,2.70873,2.71429,2.70852,2.71341,8500000.0
2007-07-19 18:43:00,2.7076,2.7123,2.70759,2.7123,7500000.0
2007-07-19 18:44:00,2.71424,2.71424,2.70863,2.71225,9500000.0
2007-07-19 18:45:00,2.71091,2.71377,2.7081,2.7081,6000000.0
2007-07-19 18:46:00,2.71392,2.71458,2.71223,2.71458,5500000.0
2007-07-19 18:47:00,2.71241,2.71427,2.71112,2.71427,5500000.0
2007-07-19 18:48:00,2.71334,2.71334,2.70751,2.71012,7000000.0
2007-07-19 18:49:00,2.71143,2.7132,2.71017,2.71114,7630000.0
2007-07-19 18:50:00,2.71357,2.71405,2.71055,2.71055,5250000.0
2007-07-19 18:51:00,2.71448,2.715,2.71082,2.71082,7500000.0
2007-07-19 18:52:00,2.7141,2.7141,2.71017,2.7106,11250000.0
2007-07-19 18:53:00,2.71263,2.71399,2.7105,2.71336,8130000.0
2007-07-19 18:54:00,2.71003,2.71336,2.70785,2.70785,8250000.0
2007-07-19 18:55:00,2.70948,2.7134,2.70747,2.71243,5250000.0
2007-07-19 18:56:00,2.71312,2.71312,2.70811,2.70811,9260000.0
2007-07-19 18:57:00,2.70597,2.71315,2.70597,2.71119,8130000.0
2007-07-19 18:58:00,2.70974,2.71249,2.708,2.708,8380000.0
2007-07-19 18:59:00,2.71221,2.71291,2.70886,2.70902,8130000.0
2007-07-19 19:00:00,2.70986,2.71274,2.70802,2.71274,11250000.0
2007-07-19 19:01:00,2.71159,2.71172,2.70911,2.71144,7250000.0
2007-07-19 19:02:00,2.71215,2.71215,2.70774,2.70894,9250000.0
2007-07-19 19:03:00,2.70709,2.71158,2.70709,2.71158,6250000.0
2007-07-19 19:04:00,2.71163,2.71226,2.70545,2.71226,10130000.0
2007-07-19 19:05:00,2.71208,2.71231,2.7096,2.71045,7500000.0
2007-07-19 19:06:00,2.71136,2.71172,2.70665,2.71028,9500000.0
2007-07-19 19:07:00,2.71294,2.71325,2.70778,2.71073,7130000.0
2007-07-19 19:08:00,2.71095,2.71148,2.70845,2.71148,5250000.0
2007-07-19 19:09:00,2.71024,2.71244,2.70917,2.70917,8750000.0
2007-07-19 19:10:00,2.71238,2.71238,2.70854,2.71205,11000000.0
2007-07-19 19:11:00,2.7022,2.71086,2.7022,2.71069,8500000.0
2007-07-19 19:12:00,2.70752,2.71217,2.70752,2.71072,7000000.0
2007-07-19 19:13:00,2.70542,2.70923,2.70533,2.70683,9000000.0
2007-07-19 19:14:00,2.71251,2.71356,2.70952,2.71287,12000000.0
2007-07-19 19:15:00,2.7106,2.71166,2.70653,2.71081,5500000.0
2007-07-19 19:16:00,2.71096,2.71157,2.70744,2.71157,6750000.0
2007-07-19 19:17:00,2.71108,2.71108,2.70504,2.70941,8630000.0
2007-07-19 19:19:00,2.70854,2.71147,2.70606,2.70606,7500000.0
2007-07-19 19:20:00,2.70978,2.71167,2.70978,2.71055,5250000.0
2007-07-19 19:21:00,2.70966,2.71148,2.70859,2.70859,5510000.0
2007-07-19 19:22:00,2.71193,2.71193,2.70705,2.70873,7760000.0
2007-07-19 19:23:00,2.71212,2.71232,2.71185,2.71209,7510000.0
2007-07-19 19:25:00,2.70877,2.71027,2.70806,2.70933,6010000.0
2007-07-19 19:26:00,2.71047,2.71268,2.7084,2.70854,10250000.0
2007-07-19 19:27:00,2.71258,2.71258,2.70946,2.71178,5250000.0
2007-07-19 19:28:00,2.71194,2.71194,2.70841,2.71093,8880000.0
2007-07-19 19:29:00,2.71158,2.71193,2.70791,2.71193,7880000.0
2007-07-19 19:30:00,2.71198,2.71198,2.70551,2.70857,7000000.0
2007-07-19 19:32:00,2.7123,2.71241,2.70865,2.71241,6250000.0
2007-07-19 19:33:00,2.71139,2.71139,2.70696,2.70696,8750000.0
2007-07-19 19:35:00,2.71193,2.7125,2.70873,2.71067,6380000.0
2007-07-19 19:36:00,2.70937,2.71363,2.70693,2.71039,6390000.0
2007-07-19 19:37:00,2.70998,2.71396,2.70914,2.70963,12010000.0
2007-07-19 19:38:00,2.7091,2.71336,2.7091,2.71336,8380000.0
2007-07-19 19:40:00,2.71307,2.71307,2.71098,2.71302,6750000.0
2007-07-19 19:41:00,2.7129,2.71352,2.70862,2.70972,9500000.0
2007-07-19 19:42:00,2.71016,2.71239,2.70875,2.70875,7750000.0
2007-07-19 19:43:00,2.71234,2.71366,2.70666,2.71229,10380000.0
2007-07-19 19:44:00,2.71384,2.71384,2.70648,2.70701,10250000.0
2007-07-19 19:45:00,2.71045,2.71355,2.70732,2.71304,6000000.0
2007-07-19 19:46:00,2.71133,2.71314,2.70947,2.71101,13250000.0
2007-07-19 19:47:00,2.71218,2.71241,2.70883,2.71062,7750000.0
2007-07-19 19:48:00,2.7101,2.71296,2.70785,2.71296,14750000.0
2007-07-19 19:49:00,2.71083,2.71394,2.70893,2.71394,8000000.0
2007-07-19 19:50:00,2.71278,2.71349,2.70709,2.70971,8880000.0
2007-07-19 19:51:00,2.71457,2.71457,2.70994,2.70994,8000000.0
2007-07-19 19:52:00,2.71058,2.71287,2.70932,2.71007,7250000.0
2007-07-19 19:53:00,2.70997,2.71422,2.70803,2.71422,8250000.0
2007-07-19 19:54:00,2.7126,2.71294,2.7103,2.71226,15500000.0
2007-07-19 19:55:00,2.71354,2.71432,2.70813,2.71432,8500000.0
2007-07-19 19:56:00,2.71394,2.71394,2.7084,2.71047,9750000.0
2007-07-19 19:57:00,2.71456,2.71456,2.70986,2.71114,8880000.0
2007-07-19 19:58:00,2.71117,2.71303,2.70834,2.71298,7000000.0
2007-07-19 19:59:00,2.71192,2.7139,2.70777,2.71346,7880000.0
2007-07-19 20:00:00,2.71152,2.71244,2.71035,2.71035,6000000.0
2007-07-19 20:01:00,2.7104,2.71443,2.7104,2.71443,9250000.0
2007-07-19 20:02:00,2.71219,2.71252,2.70648,2.71023,9250000.0
2007-07-19 20:03:00,2.71295,2.71331,2.7092,2.71083,9750000.0
2007-07-19 20:04:00,2.71075,2.71355,2.7083,2.71241,6880000.0
2007-07-19 20:05:00,2.70679,2.71362,2.70679,2.71359,6500000.0
2007-07-19 20:06:00,2.71333,2.71333,2.70961,2.70984,11000000.0
2007-07-19 20:07:00,2.71053,2.71415,2.71006,2.71322,6750000.0
2007-07-19 20:08:00,2.71494,2.71498,2.71036,2.71129,8000000.0
2007-07-19 20:09:00,2.71432,2.71432,2.70874,2.71181,10380000.0
2007-07-19 20:10:00,2.71393,2.71667,2.70985,2.71584,9000000.0
2007-07-19 20:11:00,2.71414,2.71414,2.71255,2.71357,9630000.0
2007-07-19 20:12:00,2.71176,2.7146,2.7117,2.71239,10000000.0
2007-07-19 20:13:00,2.71422,2.71422,2.70749,2.70749,8250000.0
2007-07-19 20:14:00,2.71419,2.71419,2.70918,2.70918,7000000.0
2007-07-19 20:15:00,2.71553,2.71553,2.70831,2.70831,6500000.0
2007-07-19 20:16:00,2.71534,2.71534,2.71074,2.71481,10000000.0
2007-07-19 20:17:00,2.71513,2.71513,2.70955,2.70955,5380000.0
2007-07-19 20:18:00,2.70776,2.71425,2.70776,2.7121,5500000.0
2007-07-19 20:19:00,2.71581,2.71627,2.71215,2.71246,9000000.0
2007-07-19 20:20:00,2.71216,2.71583,2.71216,2.71264,5750000.0
2007-07-19 20:21:00,2.71552,2.71596,2.71093,2.7148,6250000.0
2007-07-19 20:22:00,2.71206,2.71562,2.71206,2.71562,9750000.0
2007-07-19 20:23:00,2.7152,2.7155,2.71344,2.71419,6000000.0
2007-07-19 20:24:00,2.71535,2.71702,2.71035,2.71409,8750000.0
2007-07-19 20:25:00,2.71303,2.71538,2.70868,2.71538,11010000.0
2007-07-19 20:26:00,2.71021,2.71516,2.70892,2.71459,8130000.0
2007-07-19 20:27:00,2.71543,2.71679,2.71047,2.71631,10500000.0
2007-07-19 20:28:00,2.71719,2.71833,2.71297,2.71805,13500000.0
2007-07-19 20:29:00,2.71412,2.7174,2.71144,2.7174,6500000.0
2007-07-19 20:30:00,2.71656,2.71685,2.71255,2.71514,12010000.0
2007-07-19 20:31:00,2.71389,2.71539,2.71357,2.71497,7010000.0
2007-07-19 20:32:00,2.71402,2.71595,2.71182,2.71452,15010000.0
2007-07-19 20:33:00,2.71443,2.71584,2.71047,2.71541,8880000.0
2007-07-19 20:34:00,2.71312,2.71682,2.71176,2.71682,5500000.0
2007-07-19 20:35:00,2.71655,2.71655,2.71158,2.71638,10750000.0
2007-07-19 20:36:00,2.71304,2.71578,2.71271,2.71464,13500000.0
2007-07-19 20:37:00,2.71432,2.71625,2.71082,2.71305,9260000.0
2007-07-19 20:38:00,2.71574,2.71654,2.71376,2.71537,7750000.0
2007-07-19 20:39:00,2.71649,2.71649,2.71148,2.71234,8000000.0
2007-07-19 20:40:00,2.71111,2.71555,2.71111,2.71258,6000000.0
2007-07-19 20:41:00,2.71616,2.71616,2.71008,2.71008,10000000.0
2007-07-19 20:42:00,2.71329,2.71572,2.71037,2.71372,8500000.0
2007-07-19 20:43:00,2.71195,2.71581,2.70823,2.71331,11500000.0
2007-07-19 20:44:00,2.71383,2.71589,2.71145,2.71539,6500000.0
2007-07-19 20:45:00,2.7173,2.7173,2.71214,2.71214,12000000.0
2007-07-19 20:46:00,2.71236,2.71524,2.70971,2.70971,9260000.0
2007-07-19 20:47:00,2.71557,2.71582,2.71418,2.71418,6380000.0
2007-07-19 20:49:00,2.71562,2.71644,2.71137,2.71248,7500000.0
2007-07-19 20:51:00,2.71346,2.71607,2.71346,2.71607,6750000.0
2007-07-19 20:52:00,2.71496,2.71496,2.70681,2.70842,8750000.0
2007-07-19 20:53:00,2.71622,2.71665,2.71088,2.71498,12000000.0
2007-07-19 20:54:00,2.71414,2.71605,2.71407,2.71605,8500000.0
2007-07-19 20:55:00,2.71611,2.71611,2.71041,2.71467,11750000.0
2007-07-19 20:56:00,2.71465,2.71596,2.71088,2.71596,7250000.0
2007-07-19 20:57:00,2.71358,2.71567,2.71358,2.71388,8630000.0
2007-07-19 20:58:00,2.71514,2.71631,2.71196,2.71631,5500000.0
2007-07-19 20:59:00,2.71118,2.71611,2.71081,2.71593,6380000.0
2007-07-19 21:00:00,2.71702,2.71702,2.71403,2.71456,6250000.0
2007-07-19 21:01:00,2.71526,2.71554,2.70918,2.71089,7750000.0
2007-07-19 21:02:00,2.71361,2.71591,2.71222,2.71418,12500000.0
2007-07-19 21:03:00,2.71165,2.71545,2.71009,2.71343,7130000.0
2007-07-19 21:04:00,2.71602,2.71602,2.7134,2.71489,6000000.0
2007-07-19 21:05:00,2.71365,2.71656,2.71365,2.7161,7000000.0
2007-07-19 21:06:00,2.71644,2.71644,2.70981,2.7133,8250000.0
2007-07-19 21:07:00,2.71266,2.71591,2.71266,2.71339,6500000.0
2007-07-19 21:08:00,2.7115,2.71428,2.70754,2.71352,9000000.0
2007-07-19 21:09:00,2.71655,2.71655,2.71208,2.71267,5750000.0
2007-07-19 21:10:00,2.71674,2.71674,2.7114,2.71276,11140000.0
2007-07-19 21:11:00,2.7125,2.71599,2.71119,2.71288,10380000.0
2007-07-19 21:12:00,2.71667,2.71667,2.71336,2.71583,7250000.0
2007-07-19 21:13:00,2.71501,2.71505,2.7105,2.71139,5750000.0
2007-07-19 21:14:00,2.7146,2.71602,2.71197,2.71408,8380000.0
2007-07-19 21:15:00,2.71527,2.71636,2.71165,2.71165,6750000.0
2007-07-19 21:16:00,2.71373,2.71561,2.71198,2.71209,12250000.0
2007-07-19 21:17:00,2.71091,2.71163,2.70908,2.71083,11380000.0
2007-07-19 21:18:00,2.71473,2.71508,2.71137,2.71478,6380000.0
2007-07-19 21:19:00,2.71539,2.71539,2.71265,2.71265,9250000.0
2007-07-19 21:20:00,2.71489,2.71553,2.71117,2.7135,18750000.0
2007-07-19 21:21:00,2.7145,2.7145,2.7094,2.71209,7250000.0
2007-07-19 21:22:00,2.71081,2.7143,2.70872,2.7143,10250000.0
2007-07-19 21:23:00,2.71148,2.71397,2.71077,2.71397,10000000.0
2007-07-19 21:24:00,2.70836,2.71447,2.70822,2.71447,9000000.0
2007-07-19 21:25:00,2.713,2.71477,2.71047,2.7109,6000000.0
2007-07-19 21:26:00,2.71198,2.71494,2.71087,2.71087,7130000.0
2007-07-19 21:27:00,2.71402,2.71402,2.71004,2.7107,5500000.0
2007-07-19 21:28:00,2.71389,2.71422,2.70895,2.71152,9510000.0
2007-07-19 21:29:00,2.71418,2.715,2.71217,2.7134,6630000.0
2007-07-19 21:30:00,2.71012,2.71451,2.71012,2.71451,6250000.0
2007-07-19 21:31:00,2.71158,2.71337,2.7104,2.71055,6000000.0
2007-07-19 21:32:00,2.7117,2.71228,2.70765,2.70765,6750000.0
2007-07-19 21:33:00,2.71373,2.71406,2.70881,2.71014,5250000.0
2007-07-19 21:34:00,2.71196,2.7146,2.71196,2.7146,5380000.0
2007-07-19 21:35:00,2.71322,2.71365,2.70967,2.71196,8250000.0
2007-07-19 21:36:00,2.71244,2.71387,2.70811,2.71387,9000000.0
2007-07-19 21:37:00,2.71238,2.71467,2.70791,2.71467,8750000.0
2007-07-19 21:38:00,2.71431,2.71478,2.71212,2.71432,10380000.0
2007-07-19 21:39:00,2.71451,2.71451,2.71042,2.71042,7380000.0
2007-07-19 21:40:00,2.71251,2.7136,2.70788,2.70988,10000000.0
2007-07-19 21:41:00,2.70853,2.71496,2.70853,2.71382,7250000.0
2007-07-19 21:42:00,2.71368,2.71593,2.71217,2.71593,7880000.0
2007-07-19 21:43:00,2.7123,2.71492,2.7123,2.71489,7000000.0
2007-07-19 21:44:00,2.71442,2.71484,2.70877,2.7096,4880000.0
2007-07-19 21:45:00,2.71229,2.71487,2.71009,2.71279,10380000.0
2007-07-19 21:46:00,2.7124,2.71592,2.7124,2.71592,5500000.0
2007-07-19 21:47:00,2.71299,2.7152,2.7125,2.71434,15640000.0
2007-07-19 21:48:00,2.71574,2.71574,2.71159,2.71159,7000000.0
2007-07-19 21:49:00,2.71131,2.7153,2.71131,2.7153,10130000.0
2007-07-19 21:50:00,2.71222,2.71472,2.71222,2.71471,7500000.0
2007-07-19 21:51:00,2.71182,2.71386,2.7103,2.7135,5380000.0
2007-07-19 21:52:00,2.71368,2.71423,2.7099,2.7099,6880000.0
2007-07-19 21:53:00,2.71287,2.71532,2.71113,2.71472,8500000.0
2007-07-19 21:54:00,2.71497,2.71538,2.71366,2.7141,7500000.0
2007-07-19 21:56:00,2.7149,2.71494,2.7128,2.71418,6500000.0
2007-07-19 21:57:00,2.71316,2.71729,2.71316,2.71707,6380000.0
2007-07-19 21:58:00,2.71606,2.71647,2.71281,2.71647,6500000.0
2007-07-19 21:59:00,2.71707,2.71707,2.70927,2.71572,15500000.0
2007-07-19 22:00:00,2.71677,2.71677,2.71443,2.71575,10250000.0
2007-07-19 22:01:00,2.71427,2.71701,2.71289,2.71701,9880000.0
2007-07-19 22:02:00,2.71611,2.71702,2.71611,2.71702,7250000.0
2007-07-19 22:03:00,2.71424,2.71654,2.71266,2.71335,10880000.0
2007-07-19 22:04:00,2.71652,2.71713,2.71413,2.71713,5130000.0
2007-07-19 22:05:00,2.71613,2.71613,2.71613,2.71613,750000.0
2007-07-19 22:06:00,2.71427,2.71524,2.71271,2.71271,4500000.0
2007-07-19 22:07:00,2.71573,2.71611,2.70924,2.71579,12250000.0
2007-07-19 22:08:00,2.713,2.7168,2.71279,2.71377,9130000.0
2007-07-19 22:09:00,2.71431,2.71628,2.71431,2.71628,7760000.0
2007-07-19 22:10:00,2.71432,2.71677,2.71432,2.71667,6380000.0
2007-07-19 22:11:00,2.71434,2.71557,2.71318,2.71318,6000000.0
2007-07-19 22:12:00,2.71402,2.71495,2.71316,2.71316,7500000.0
2007-07-19 22:13:00,2.7152,2.7152,2.71041,2.71206,7250000.0
2007-07-19 22:14:00,2.71574,2.71574,2.70913,2.71415,7000000.0
2007-07-19 22:15:00,2.7155,2.71585,2.71163,2.71181,9880000.0
2007-07-19 22:16:00,2.71215,2.71539,2.71014,2.71539,7380000.0
2007-07-19 22:17:00,2.71628,2.71628,2.70858,2.71545,9630000.0
2007-07-19 22:18:00,2.71502,2.71522,2.711,2.71282,8000000.0
2007-07-19 22:19:00,2.71146,2.71548,2.71146,2.71465,7130000.0
2007-07-19 22:20:00,2.71608,2.71608,2.71337,2.71561,10630000.0
2007-07-19 22:21:00,2.71305,2.71553,2.71251,2.71251,6750000.0
2007-07-19 22:22:00,2.7154,2.71555,2.71041,2.71555,7880000.0
2007-07-19 22:23:00,2.71311,2.715,2.71115,2.71468,6000000.0
2007-07-19 22:24:00,2.71286,2.71495,2.70878,2.71213,7250000.0
2007-07-19 22:25:00,2.71487,2.71545,2.71338,2.71542,5880000.0
2007-07-19 22:26:00,2.71283,2.71542,2.71283,2.71502,7000000.0
2007-07-19 22:27:00,2.71466,2.71466,2.71341,2.71349,5500000.0
2007-07-19 22:28:00,2.71498,2.71498,2.71031,2.71485,6010000.0
2007-07-19 22:29:00,2.71014,2.7146,2.7059,2.7146,9000000.0
2007-07-19 22:30:00,2.71332,2.71424,2.70944,2.71001,8000000.0
2007-07-19 22:31:00,2.71302,2.71472,2.71012,2.71219,6750000.0
2007-07-19 22:32:00,2.71065,2.71457,2.71065,2.71225,7000000.0
2007-07-19 22:33:00,2.7083,2.713,2.7083,2.70997,9000000.0
2007-07-19 22:34:00,2.71089,2.71291,2.70983,2.71258,5880000.0
2007-07-19 22:35:00,2.71157,2.71326,2.71046,2.71047,7000000.0
2007-07-19 22:36:00,2.71137,2.71344,2.70764,2.71343,7750000.0
2007-07-19 22:37:00,2.71159,2.71363,2.70885,2.71123,8260000.0
2007-07-19 22:38:00,2.71332,2.71458,2.71312,2.71312,6500000.0
2007-07-19 22:39:00,2.71145,2.71278,2.70856,2.71268,10250000.0
2007-07-19 22:40:00,2.71303,2.71303,2.7085,2.71296,9380000.0
2007-07-19 22:41:00,2.71195,2.713,2.70872,2.713,12000000.0
2007-07-19 22:42:00,2.71233,2.71255,2.70846,2.70962,8380000.0
2007-07-19 22:43:00,2.71113,2.71327,2.70932,2.70953,9630000.0
2007-07-19 22:45:00,2.71406,2.71406,2.70981,2.71123,8750000.0
2007-07-19 22:46:00,2.7128,2.71292,2.70915,2.71292,7250000.0
2007-07-19 22:48:00,2.71196,2.71196,2.70732,2.71123,7500000.0
2007-07-19 22:49:00,2.71045,2.71177,2.70714,2.71121,5880000.0
2007-07-19 22:50:00,2.71245,2.71245,2.70909,2.70933,7250000.0
2007-07-19 22:51:00,2.71047,2.71203,2.7088,2.71001,8000000.0
2007-07-19 22:52:00,2.71066,2.71186,2.70795,2.71183,7130000.0
2007-07-19 22:53:00,2.71091,2.71199,2.70799,2.71184,7130000.0
2007-07-19 22:54:00,2.71101,2.71254,2.70832,2.71238,13250000.0
2007-07-19 22:55:00,2.71207,2.71207,2.70847,2.71136,9500000.0
2007-07-19 22:56:00,2.71067,2.71141,2.70959,2.71056,8500000.0
2007-07-19 22:57:00,2.71171,2.71228,2.70672,2.70988,8630000.0
2007-07-19 22:58:00,2.71062,2.71406,2.70867,2.70867,8130000.0
2007-07-19 22:59:00,2.71201,2.71371,2.7106,2.71324,6880000.0
2007-07-19 23:00:00,2.71183,2.71393,2.71026,2.71349,8750000.0
2007-07-19 23:01:00,2.7118,2.71475,2.71154,2.71475,8250000.0
2007-07-19 23:02:00,2.70829,2.71472,2.70829,2.71472,6250000.0
2007-07-19 23:03:00,2.71307,2.71446,2.70894,2.71352,6250000.0
2007-07-19 23:04:00,2.71143,2.71436,2.71099,2.71359,8000000.0
2007-07-19 23:05:00,2.7135,2.71501,2.71152,2.71423,11750000.0
2007-07-19 23:06:00,2.71351,2.71396,2.7111,2.71337,7000000.0
2007-07-19 23:07:00,2.71049,2.71431,2.70976,2.70976,8000000.0
2007-07-19 23:08:00,2.71407,2.71407,2.7094,2.71301,5880000.0
2007-07-19 23:09:00,2.71052,2.71344,2.70997,2.71232,9380000.0
2007-07-19 23:10:00,2.71022,2.71362,2.71022,2.71117,10250000.0
2007-07-19 23:11:00,2.71323,2.71431,2.71063,2.71431,11880000.0
2007-07-19 23:12:00,2.71288,2.71518,2.71207,2.71518,7640000.0
2007-07-19 23:13:00,2.71442,2.71449,2.71113,2.71234,7750000.0
2007-07-19 23:14:00,2.71417,2.71417,2.71272,2.71308,8500000.0
2007-07-19 23:15:00,2.71508,2.71508,2.71145,2.71145,10500000.0
2007-07-19 23:16:00,2.7151,2.7151,2.71351,2.71376,6250000.0
2007-07-19 23:17:00,2.71251,2.71418,2.70861,2.71287,6250000.0
2007-07-19 23:18:00,2.71437,2.71524,2.70892,2.71241,15500000.0
2007-07-19 23:19:00,2.71144,2.71504,2.71144,2.71419,5880000.0
2007-07-19 23:20:00,2.71411,2.71525,2.70887,2.71525,12380000.0
2007-07-19 23:21:00,2.71476,2.71501,2.71269,2.71462,9880000.0
2007-07-19 23:22:00,2.7091,2.71394,2.7091,2.71288,5250000.0
2007-07-19 23:23:00,2.71543,2.71543,2.7124,2.71436,5500000.0
2007-07-19 23:24:00,2.7156,2.7156,2.70966,2.71097,13630000.0
2007-07-19 23:25:00,2.71347,2.71462,2.71248,2.71248,5380000.0
2007-07-19 23:26:00,2.7138,2.71438,2.71059,2.71428,11500000.0
2007-07-19 23:27:00,2.70889,2.71443,2.70889,2.71312,9250000.0
2007-07-19 23:28:00,2.71531,2.71531,2.71178,2.71459,5250000.0
2007-07-19 23:29:00,2.71285,2.71556,2.711,2.71336,8510000.0
2007-07-19 23:30:00,2.71544,2.71544,2.70804,2.71432,14880000.0
2007-07-19 23:31:00,2.71114,2.71532,2.71114,2.71532,8250000.0
2007-07-19 23:32:00,2.71557,2.71567,2.71203,2.71265,5880000.0
2007-07-19 23:33:00,2.71451,2.71464,2.71272,2.71272,8750000.0
2007-07-19 23:34:00,2.71603,2.71657,2.71241,2.71563,10750000.0
2007-07-19 23:35:00,2.71216,2.71404,2.71146,2.71341,7250000.0
2007-07-19 23:36:00,2.7134,2.71469,2.71049,2.7127,12000000.0
2007-07-19 23:37:00,2.71391,2.71482,2.7123,2.714,8250000.0
2007-07-19 23:38:00,2.71489,2.71526,2.71285,2.71285,5630000.0
2007-07-19 23:39:00,2.71493,2.71498,2.71295,2.71416,6380000.0
2007-07-19 23:40:00,2.71403,2.71653,2.71268,2.71268,9000000.0
2007-07-19 23:42:00,2.71564,2.71564,2.71162,2.71532,8880000.0
2007-07-19 23:43:00,2.71403,2.71533,2.70986,2.70986,10630000.0
2007-07-19 23:44:00,2.7109,2.71595,2.7109,2.71547,7250000.0
2007-07-19 23:45:00,2.71303,2.71551,2.71087,2.71087,6250000.0
2007-07-19 23:46:00,2.71327,2.71446,2.71022,2.71375,9000000.0
2007-07-19 23:47:00,2.71482,2.71526,2.71343,2.71363,5880000.0
2007-07-19 23:48:00,2.71428,2.7157,2.71269,2.7157,11630000.0
2007-07-19 23:49:00,2.71526,2.71526,2.71292,2.71395,7750000.0
2007-07-19 23:50:00,2.71283,2.71643,2.71247,2.71598,7250000.0
2007-07-19 23:51:00,2.71373,2.71466,2.70999,2.71466,8750000.0
2007-07-19 23:52:00,2.70971,2.71511,2.70971,2.71336,10250000.0
2007-07-19 23:53:00,2.71422,2.71587,2.71422,2.71587,1500000.0
2007-07-19 23:55:00,2.71523,2.71523,2.71439,2.71485,5250000.0
2007-07-19 23:57:00,2.71463,2.71603,2.71148,2.71273,5500000.0
2007-07-19 23:58:00,2.71531,2.71531,2.70923,2.71385,8500000.0
2007-07-19 23:59:00,2.71095,2.71499,2.71095,2.71473,11500000.0
2007-07-20 00:00:00,2.71562,2.71562,2.71373,2.71547,11000000.0
2007-07-20 00:02:00,2.71449,2.71509,2.71169,2.71509,5250000.0
2007-07-20 00:03:00,2.71509,2.71509,2.70997,2.71378,5250000.0
2007-07-20 00:04:00,2.71278,2.71493,2.70878,2.70878,8000000.0
2007-07-20 00:05:00,2.71224,2.71273,2.71044,2.71044,8250000.0
2007-07-20 00:06:00,2.71127,2.71449,2.70778,2.71449,6000000.0
2007-07-20 00:08:00,2.71546,2.71563,2.71387,2.71563,8750000.0
2007-07-20 00:09:00,2.708,2.71078,2.70641,2.70641,6000000.0
2007-07-20 00:10:00,2.71041,2.71317,2.70947,2.70997,5750000.0
2007-07-20 00:11:00,2.71562,2.71588,2.71372,2.71372,6630000.0
2007-07-20 00:13:00,2.71261,2.71352,2.70824,2.71253,7750000.0
2007-07-20 00:14:00,2.71034,2.71211,2.70944,2.71185,6250000.0
2007-07-20 00:15:00,2.71242,2.71262,2.70864,2.71253,5750000.0
2007-07-20 00:16:00,2.71135,2.71336,2.70967,2.71059,8000000.0
2007-07-20 00:17:00,2.71226,2.71231,2.70658,2.70658,8500000.0
2007-07-20 00:18:00,2.71353,2.71602,2.71353,2.71531,5750000.0
2007-07-20 00:20:00,2.71522,2.71603,2.71353,2.71542,12880000.0
2007-07-20 00:21:00,2.71542,2.71598,2.71118,2.71587,6750000.0
2007-07-20 00:22:00,2.71049,2.71239,2.70973,2.71239,7500000.0
2007-07-20 00:23:00,2.71159,2.71282,2.70843,2.71282,5500000.0
2007-07-20 00:24:00,2.71089,2.71136,2.70895,2.71092,8250000.0
2007-07-20 00:25:00,2.71056,2.71289,2.71056,2.7113,5880000.0
2007-07-20 00:26:00,2.70714,2.71129,2.70709,2.71129,5750000.0
2007-07-20 00:27:00,2.71109,2.71301,2.70845,2.71063,6000000.0
2007-07-20 00:28:00,2.71318,2.71367,2.70785,2.71117,6000000.0
2007-07-20 00:29:00,2.70845,2.71167,2.70845,2.71167,5250000.0
2007-07-20 00:30:00,2.7117,2.71317,2.70989,2.70989,10880000.0
2007-07-20 00:31:00,2.71303,2.71415,2.71303,2.71348,10000000.0
2007-07-20 00:32:00,2.71169,2.7138,2.70758,2.71315,7250000.0
2007-07-20 00:33:00,2.71389,2.71389,2.70962,2.70962,5630000.0
2007-07-20 00:34:00,2.71326,2.71369,2.70877,2.71192,8000000.0
2007-07-20 00:35:00,2.70991,2.71351,2.70726,2.71198,6500000.0
2007-07-20 00:36:00,2.71027,2.71303,2.70934,2.71191,5500000.0
2007-07-20 00:37:00,2.71143,2.71346,2.70783,2.71345,5500000.0
2007-07-20 00:38:00,2.71373,2.71373,2.70834,2.71276,6750000.0
2007-07-20 00:39:00,2.71439,2.71502,2.71087,2.71438,7750000.0
2007-07-20 00:40:00,2.71015,2.71291,2.71015,2.71109,5510000.0
2007-07-20 00:41:00,2.71343,2.71412,2.71227,2.71248,5500000.0
2007-07-20 00:42:00,2.71442,2.71442,2.71222,2.71412,8250000.0
2007-07-20 00:43:00,2.7109,2.71285,2.70808,2.71272,6500000.0
2007-07-20 00:44:00,2.71164,2.71244,2.70738,2.71244,5250000.0
2007-07-20 00:45:00,2.71141,2.71169,2.70861,2.71025,7000000.0
2007-07-20 00:46:00,2.70726,2.71281,2.70726,2.71112,9500000.0
2007-07-20 00:47:00,2.70797,2.713,2.70797,2.713,5250000.0
2007-07-20 00:48:00,2.71244,2.71295,2.70845,2.71021,10000000.0
2007-07-20 00:49:00,2.71063,2.71371,2.70869,2.70869,8380000.0
2007-07-20 00:50:00,2.71183,2.71224,2.71073,2.71073,9380000.0
2007-07-20 00:51:00,2.70963,2.71268,2.70654,2.71174,7750000.0
2007-07-20 00:52:00,2.70996,2.7122,2.70996,2.71143,7750000.0
2007-07-20 00:53:00,2.71103,2.7129,2.70872,2.71258,7000000.0
2007-07-20 00:54:00,2.71242,2.71304,2.70482,2.71304,9250000.0
2007-07-20 00:55:00,2.71205,2.71235,2.70817,2.71235,7750000.0
2007-07-20 00:56:00,2.71391,2.71391,2.70938,2.71231,7760000.0
2007-07-20 00:57:00,2.71452,2.71512,2.71287,2.71512,7000000.0
2007-07-20 00:59:00,2.71087,2.71363,2.71015,2.71363,6130000.0
2007-07-20 01:00:00,2.71235,2.71332,2.70854,2.71252,5750000.0
2007-07-20 01:01:00,2.71207,2.71319,2.70977,2.71319,4880000.0
2007-07-20 01:02:00,2.71154,2.71321,2.71039,2.71141,12500000.0
2007-07-20 01:03:00,2.70959,2.71318,2.70959,2.71214,5750000.0
2007-07-20 01:04:00,2.71102,2.71102,2.70661,2.71022,7630000.0
2007-07-20 01:05:00,2.71119,2.71234,2.70789,2.71234,5880000.0
2007-07-20 01:06:00,2.71185,2.71238,2.71097,2.71225,6000000.0
2007-07-20 01:07:00,2.71099,2.71182,2.709,2.709,7500000.0
2007-07-20 01:09:00,2.71053,2.71153,2.70878,2.70878,8250000.0
2007-07-20 01:10:00,2.71068,2.7124,2.71068,2.7124,5750000.0
2007-07-20 01:11:00,2.70741,2.71138,2.70653,2.71132,9000000.0
2007-07-20 01:12:00,2.71101,2.71125,2.70633,2.71125,9000000.0
2007-07-20 01:13:00,2.71207,2.71249,2.70956,2.71249,7760000.0
2007-07-20 01:14:00,2.70879,2.71321,2.70879,2.71093,5250000.0
2007-07-20 01:15:00,2.70668,2.71084,2.70668,2.71084,6000000.0
2007-07-20 01:16:00,2.71097,2.71188,2.70643,2.70643,5500000.0
2007-07-20 01:17:00,2.71043,2.7108,2.70733,2.70978,6750000.0
2007-07-20 01:18:00,2.71037,2.71142,2.7071,2.70762,7380000.0
2007-07-20 01:19:00,2.70908,2.71138,2.70817,2.71138,5500000.0
2007-07-20 01:20:00,2.7118,2.71182,2.70891,2.70938,8000000.0
2007-07-20 01:21:00,2.71029,2.71263,2.7059,2.71263,10750000.0
2007-07-20 01:22:00,2.71143,2.71239,2.70575,2.70967,8380000.0
2007-07-20 01:23:00,2.70842,2.71268,2.70684,2.71063,8000000.0
2007-07-20 01:24:00,2.71065,2.71251,2.70835,2.71015,5500000.0
2007-07-20 01:25:00,2.71019,2.71244,2.70846,2.71063,8750000.0
2007-07-20 01:26:00,2.71029,2.71226,2.70726,2.70787,8500000.0
2007-07-20 01:27:00,2.71179,2.71201,2.70863,2.71183,6250000.0
2007-07-20 01:28:00,2.70884,2.71222,2.70884,2.70947,5760000.0
2007-07-20 01:30:00,2.71158,2.71306,2.70693,2.7089,8750000.0
2007-07-20 01:31:00,2.71088,2.71228,2.70748,2.7099,7500000.0
2007-07-20 01:32:00,2.70964,2.71335,2.70959,2.70996,6000000.0
2007-07-20 01:33:00,2.71139,2.71274,2.70879,2.70922,7630000.0
2007-07-20 01:34:00,2.71097,2.71281,2.70868,2.71281,6130000.0
2007-07-20 01:35:00,2.71322,2.71353,2.70823,2.71353,9250000.0
2007-07-20 01:36:00,2.71441,2.7146,2.70967,2.71342,7880000.0
2007-07-20 01:37:00,2.71342,2.71442,2.71267,2.71288,4880000.0
2007-07-20 01:38:00,2.71008,2.71393,2.71008,2.71158,6750000.0
2007-07-20 01:39:00,2.71295,2.71484,2.71053,2.71456,5500000.0
2007-07-20 01:40:00,2.71324,2.71382,2.70893,2.71167,6000000.0
2007-07-20 01:41:00,2.71405,2.71417,2.70985,2.71417,5130000.0
2007-07-20 01:42:00,2.71399,2.71399,2.70762,2.70823,7250000.0
2007-07-20 01:43:00,2.71328,2.71328,2.71083,2.71083,6000000.0
2007-07-20 01:44:00,2.71279,2.71526,2.71112,2.71298,7750000.0
2007-07-20 01:45:00,2.71443,2.71453,2.70844,2.71045,11750000.0
2007-07-20 01:46:00,2.71341,2.71469,2.71326,2.71333,6250000.0
2007-07-20 01:47:00,2.7121,2.71541,2.70749,2.70749,5750000.0
2007-07-20 01:48:00,2.70963,2.71315,2.70963,2.71246,7250000.0
2007-07-20 01:49:00,2.71369,2.71369,2.70549,2.70549,7380000.0
2007-07-20 01:50:00,2.71308,2.7139,2.71043,2.7139,6750000.0
2007-07-20 01:51:00,2.71461,2.715,2.70862,2.71191,5750000.0
2007-07-20 01:52:00,2.71478,2.71518,2.70609,2.70609,5250000.0
2007-07-20 01:53:00,2.71032,2.71382,2.70873,2.71142,15130000.0
2007-07-20 01:54:00,2.71201,2.71426,2.70908,2.71321,7000000.0
2007-07-20 01:55:00,2.71386,2.71386,2.70963,2.71253,6250000.0
2007-07-20 01:56:00,2.71424,2.71427,2.7068,2.71371,7000000.0
2007-07-20 01:57:00,2.71158,2.71518,2.71158,2.71514,7750000.0
2007-07-20 01:58:00,2.71345,2.715,2.7112,2.71303,11750000.0
2007-07-20 02:00:00,2.71508,2.7152,2.71232,2.71232,6750000.0
2007-07-20 02:01:00,2.71283,2.71435,2.71162,2.71253,9130000.0
2007-07-20 02:02:00,2.71301,2.71502,2.71301,2.715,8750000.0
2007-07-20 02:03:00,2.7106,2.71476,2.70906,2.71476,8250000.0
2007-07-20 02:04:00,2.71492,2.71492,2.7087,2.71417,12500000.0
2007-07-20 02:05:00,2.71363,2.71367,2.71179,2.71339,6130000.0
2007-07-20 02:06:00,2.71365,2.71405,2.71014,2.71014,11250000.0
2007-07-20 02:08:00,2.71369,2.71411,2.71061,2.71061,7500000.0
2007-07-20 02:09:00,2.71352,2.71372,2.71148,2.71359,8890000.0
2007-07-20 02:10:00,2.71373,2.71424,2.71068,2.71375,12000000.0
2007-07-20 02:11:00,2.71424,2.71424,2.7091,2.71406,6500000.0
2007-07-20 02:12:00,2.71429,2.71429,2.70955,2.71008,10880000.0
2007-07-20 02:13:00,2.71103,2.71497,2.71083,2.71497,8260000.0
2007-07-20 02:14:00,2.71312,2.71338,2.71122,2.71193,9000000.0
2007-07-20 02:16:00,2.71298,2.71367,2.71198,2.71348,8250000.0
2007-07-20 02:17:00,2.71291,2.71352,2.70933,2.70933,8250000.0
2007-07-20 02:19:00,2.71187,2.71439,2.71019,2.71439,9250000.0
2007-07-20 02:20:00,2.71403,2.71422,2.71073,2.71411,6380000.0
2007-07-20 02:21:00,2.71273,2.71333,2.71232,2.71232,5500000.0
2007-07-20 02:22:00,2.71271,2.71358,2.7088,2.71292,9130000.0
2007-07-20 02:24:00,2.71332,2.71352,2.71182,2.71352,6250000.0
2007-07-20 02:25:00,2.71184,2.71323,2.70972,2.70972,8000000.0
2007-07-20 02:26:00,2.71206,2.7135,2.70927,2.7135,10000000.0
2007-07-20 02:27:00,2.71095,2.71405,2.71095,2.7111,9000000.0
2007-07-20 02:29:00,2.71112,2.71338,2.71112,2.71208,8500000.0
2007-07-20 02:30:00,2.71301,2.71318,2.7128,2.71318,9750000.0
2007-07-20 02:32:00,2.71115,2.71441,2.71115,2.71305,7010000.0
2007-07-20 02:33:00,2.71116,2.71396,2.71116,2.71236,5750000.0
2007-07-20 02:34:00,2.71317,2.71487,2.71155,2.712,8500000.0
2007-07-20 02:35:00,2.7135,2.71422,2.7097,2.71333,8750000.0
2007-07-20 02:37:00,2.70773,2.71352,2.70773,2.7096,13000000.0
2007-07-20 02:38:00,2.71308,2.71361,2.71015,2.71082,7750000.0
2007-07-20 02:39:00,2.71357,2.71556,2.71357,2.71363,6000000.0
2007-07-20 02:40:00,2.71315,2.71372,2.71168,2.71331,6250000.0
2007-07-20 02:41:00,2.70985,2.71419,2.70985,2.71419,8000000.0
2007-07-20 02:42:00,2.71348,2.71357,2.70985,2.70985,7000000.0
2007-07-20 02:44:00,2.71348,2.71429,2.70927,2.71429,6250000.0
2007-07-20 02:45:00,2.71144,2.71458,2.71144,2.71357,8750000.0
2007-07-20 02:47:00,2.71588,2.71588,2.71412,2.71523,9750000.0
2007-07-20 02:48:00,2.71472,2.71551,2.713,2.71527,6630000.0
2007-07-20 02:49:00,2.71461,2.7148,2.71251,2.7148,7750000.0
2007-07-20 02:50:00,2.71111,2.71463,2.71111,2.71462,8750000.0
2007-07-20 02:51:00,2.71539,2.71539,2.71005,2.71239,9750000.0
2007-07-20 02:52:00,2.71204,2.71725,2.71058,2.71058,6750000.0
2007-07-20 02:53:00,2.71337,2.71499,2.71271,2.71271,7250000.0
2007-07-20 02:54:00,2.71472,2.71508,2.71002,2.71095,10500000.0
2007-07-20 02:55:00,2.71344,2.71519,2.70855,2.71279,15630000.0
2007-07-20 02:56:00,2.71319,2.71448,2.71205,2.71372,12500000.0
2007-07-20 02:57:00,2.71336,2.71504,2.71108,2.71432,6250000.0
2007-07-20 02:58:00,2.71033,2.71602,2.71033,2.71602,6750000.0
2007-07-20 02:59:00,2.71317,2.71453,2.70868,2.70868,8760000.0
2007-07-20 03:00:00,2.71324,2.71486,2.70923,2.71486,8130000.0
2007-07-20 03:01:00,2.7114,2.71494,2.71099,2.71494,10500000.0
2007-07-20 03:02:00,2.7131,2.71501,2.71098,2.71296,8630000.0
2007-07-20 03:03:00,2.71376,2.71466,2.71215,2.71455,6000000.0
2007-07-20 03:04:00,2.71042,2.71498,2.71042,2.71301,6750000.0
2007-07-20 03:05:00,2.71328,2.71552,2.71328,2.71525,7000000.0
2007-07-20 03:06:00,2.70875,2.71454,2.70875,2.71454,10750000.0
2007-07-20 03:07:00,2.71545,2.71545,2.71271,2.71271,7880000.0
2007-07-20 03:08:00,2.71541,2.71552,2.7119,2.7119,8250000.0
2007-07-20 03:09:00,2.71511,2.71524,2.70938,2.71184,6000000.0
2007-07-20 03:10:00,2.71349,2.71445,2.71135,2.71402,8000000.0
2007-07-20 03:11:00,2.71299,2.71607,2.70953,2.71174,7130000.0
2007-07-20 03:12:00,2.71347,2.7164,2.7107,2.71339,5500000.0
2007-07-20 03:13:00,2.71077,2.71466,2.71077,2.71374,13250000.0
2007-07-20 03:14:00,2.71141,2.71165,2.7081,2.70998,7500000.0
2007-07-20 03:15:00,2.7132,2.71472,2.71,2.71,10250000.0
2007-07-20 03:16:00,2.71451,2.71475,2.71071,2.71071,9250000.0
2007-07-20 03:17:00,2.7088,2.71518,2.7088,2.71518,6750000.0
2007-07-20 03:18:00,2.71365,2.71476,2.71086,2.71476,5880000.0
2007-07-20 03:19:00,2.71331,2.71482,2.70971,2.71482,6500000.0
2007-07-20 03:20:00,2.71019,2.7157,2.7092,2.7157,5630000.0
2007-07-20 03:21:00,2.71311,2.71465,2.7113,2.71343,9380000.0
2007-07-20 03:22:00,2.71291,2.71465,2.71034,2.71284,9630000.0
2007-07-20 03:23:00,2.7152,2.71578,2.71163,2.71509,11380000.0
2007-07-20 03:24:00,2.71519,2.71519,2.71156,2.7147,7750000.0
2007-07-20 03:25:00,2.71584,2.71584,2.71184,2.71302,6750000.0
2007-07-20 03:26:00,2.71546,2.71572,2.71242,2.71572,6130000.0
2007-07-20 03:28:00,2.71398,2.71647,2.7115,2.7115,9260000.0
2007-07-20 03:29:00,2.7155,2.7157,2.71205,2.71477,9250000.0
2007-07-20 03:30:00,2.71333,2.71529,2.71286,2.71529,7760000.0
2007-07-20 03:31:00,2.71316,2.71486,2.70838,2.71298,7630000.0
2007-07-20 03:33:00,2.71502,2.71608,2.71233,2.71608,8500000.0
2007-07-20 03:34:00,2.71292,2.71551,2.71292,2.71551,1500000.0
2007-07-20 03:35:00,2.7153,2.7153,2.70754,2.7133,10250000.0
2007-07-20 03:36:00,2.71305,2.71492,2.71129,2.71153,15000000.0
2007-07-20 03:37:00,2.70955,2.71508,2.70914,2.71483,12500000.0
2007-07-20 03:38:00,2.71579,2.71638,2.71237,2.71473,14500000.0
2007-07-20 03:39:00,2.71276,2.71617,2.70955,2.71617,9750000.0
2007-07-20 03:40:00,2.71349,2.71529,2.7132,2.71507,10000000.0
2007-07-20 03:41:00,2.71421,2.71538,2.71087,2.71538,10500000.0
2007-07-20 03:42:00,2.71393,2.71565,2.71271,2.71565,9250000.0
2007-07-20 03:44:00,2.71326,2.7152,2.71296,2.71474,6880000.0
2007-07-20 03:45:00,2.7156,2.7156,2.70899,2.7151,14250000.0
2007-07-20 03:46:00,2.7122,2.71505,2.71119,2.71325,6500000.0
2007-07-20 03:47:00,2.71438,2.71537,2.71144,2.71225,9250000.0
2007-07-20 03:48:00,2.71219,2.71509,2.71219,2.71306,5750000.0
2007-07-20 03:49:00,2.71556,2.71592,2.71272,2.71272,9750000.0
2007-07-20 03:50:00,2.7138,2.71478,2.70948,2.71192,7130000.0
2007-07-20 03:51:00,2.71408,2.71652,2.71272,2.71591,5500000.0
2007-07-20 03:52:00,2.71442,2.71442,2.70796,2.70796,7000000.0
2007-07-20 03:53:00,2.71498,2.71529,2.71189,2.71289,14500000.0
2007-07-20 03:54:00,2.71498,2.71498,2.7108,2.71387,8380000.0
2007-07-20 03:55:00,2.71343,2.71557,2.70962,2.71015,10500000.0
2007-07-20 03:56:00,2.71518,2.71525,2.71227,2.71286,14380000.0
2007-07-20 03:57:00,2.71662,2.71662,2.71441,2.71531,9130000.0
2007-07-20 03:58:00,2.71557,2.71603,2.71362,2.71603,6750000.0
2007-07-20 03:59:00,2.71479,2.71557,2.71461,2.71557,11380000.0
2007-07-20 04:00:00,2.7157,2.7157,2.71307,2.71307,10250000.0
2007-07-20 04:01:00,2.71464,2.71521,2.71121,2.71521,7000000.0
2007-07-20 04:02:00,2.71453,2.71702,2.71316,2.71627,11750000.0
2007-07-20 04:03:00,2.7144,2.71592,2.71162,2.71377,13630000.0
2007-07-20 04:04:00,2.71518,2.71635,2.71407,2.71541,6630000.0
2007-07-20 04:05:00,2.71397,2.71549,2.71086,2.71549,6250000.0
2007-07-20 04:06:00,2.71564,2.71589,2.71268,2.71268,7880000.0
2007-07-20 04:07:00,2.71343,2.71673,2.71343,2.71662,8630000.0
2007-07-20 04:09:00,2.7123,2.71612,2.7123,2.71443,8880000.0
2007-07-20 04:10:00,2.71351,2.71609,2.71285,2.71467,9500000.0
2007-07-20 04:11:00,2.71535,2.71535,2.71081,2.71452,6250000.0
2007-07-20 04:12:00,2.71604,2.71604,2.71252,2.7158,9250000.0
2007-07-20 04:13:00,2.71265,2.71545,2.71032,2.71509,9500000.0
2007-07-20 04:14:00,2.71444,2.71504,2.71086,2.71086,7000000.0
2007-07-20 04:15:00,2.71598,2.71598,2.71192,2.71321,6750000.0
2007-07-20 04:16:00,2.71475,2.71574,2.71386,2.71386,7500000.0
2007-07-20 04:17:00,2.71549,2.71549,2.70902,2.71184,7010000.0
2007-07-20 04:18:00,2.71412,2.71579,2.71408,2.71435,5250000.0
2007-07-20 04:19:00,2.71426,2.71549,2.71295,2.71549,8250000.0
2007-07-20 04:20:00,2.71682,2.71682,2.71274,2.71274,6000000.0
2007-07-20 04:21:00,2.71408,2.71613,2.71221,2.71221,12380000.0
2007-07-20 04:22:00,2.71513,2.71527,2.7116,2.71527,5500000.0
2007-07-20 04:23:00,2.71446,2.71563,2.7109,2.71326,5630000.0
2007-07-20 04:24:00,2.7139,2.71571,2.71363,2.71384,12250000.0
2007-07-20 04:25:00,2.71602,2.7164,2.71192,2.7164,7500000.0
2007-07-20 04:26:00,2.71202,2.71591,2.71189,2.71293,7630000.0
2007-07-20 04:27:00,2.71547,2.71547,2.71052,2.71455,5500000.0
2007-07-20 04:28:00,2.71625,2.71625,2.71303,2.71304,7880000.0
2007-07-20 04:29:00,2.71562,2.71623,2.71328,2.71623,10880000.0
2007-07-20 04:30:00,2.71347,2.71541,2.71191,2.71246,6000000.0
2007-07-20 04:31:00,2.7146,2.71551,2.7144,2.71444,8250000.0
2007-07-20 04:32:00,2.71554,2.71631,2.71312,2.71631,5500000.0
2007-07-20 04:33:00,2.71179,2.71549,2.71179,2.71248,7380000.0
2007-07-20 04:34:00,2.71391,2.71589,2.71164,2.7131,8380000.0
2007-07-20 04:35:00,2.71446,2.71498,2.71296,2.71363,5500000.0
2007-07-20 04:36:00,2.71411,2.7159,2.7096,2.7159,9000000.0
2007-07-20 04:38:00,2.71627,2.71635,2.71603,2.71635,5250000.0
2007-07-20 04:40:00,2.71333,2.71528,2.71265,2.71485,7000000.0
2007-07-20 04:41:00,2.71394,2.71591,2.7137,2.71547,6630000.0
2007-07-20 04:42:00,2.71561,2.71572,2.71432,2.71432,6000000.0
2007-07-20 04:43:00,2.71599,2.71605,2.7151,2.7151,3380000.0
2007-07-20 04:44:00,2.71343,2.71527,2.70813,2.70813,10750000.0
2007-07-20 04:45:00,2.71566,2.71566,2.71246,2.71334,6250000.0
2007-07-20 04:46:00,2.71592,2.71592,2.71082,2.71282,6250000.0
2007-07-20 04:47:00,2.7132,2.71517,2.71139,2.71285,8000000.0
2007-07-20 04:48:00,2.71592,2.71592,2.70846,2.71272,5380000.0
2007-07-20 04:49:00,2.71199,2.71497,2.71199,2.71323,9750000.0
2007-07-20 04:50:00,2.71527,2.71527,2.70965,2.71224,8010000.0
2007-07-20 04:51:00,2.7165,2.71712,2.71371,2.71657,10010000.0
2007-07-20 04:52:00,2.71231,2.71508,2.71005,2.71365,8750000.0
2007-07-20 04:53:00,2.71625,2.71625,2.71382,2.71603,6000000.0
2007-07-20 04:54:00,2.71413,2.71561,2.7115,2.71561,8630000.0
2007-07-20 04:55:00,2.71641,2.71641,2.71399,2.71533,6510000.0
2007-07-20 04:56:00,2.71712,2.71712,2.71448,2.71652,8500000.0
2007-07-20 04:58:00,2.71687,2.71687,2.71417,2.71601,10000000.0
2007-07-20 04:59:00,2.71434,2.71543,2.71091,2.71389,8750000.0
2007-07-20 05:00:00,2.71516,2.71618,2.71051,2.71408,10250000.0
2007-07-20 05:01:00,2.71485,2.71606,2.71183,2.7158,7750000.0
2007-07-20 05:02:00,2.71519,2.71579,2.71217,2.71437,5500000.0
2007-07-20 05:03:00,2.71564,2.71703,2.71458,2.71641,5500000.0
2007-07-20 05:04:00,2.71472,2.71642,2.71418,2.71606,12750000.0
2007-07-20 05:05:00,2.71505,2.71592,2.7106,2.71403,11630000.0
2007-07-20 05:06:00,2.71389,2.71625,2.71233,2.71568,5880000.0
2007-07-20 05:07:00,2.71661,2.71664,2.71345,2.71382,5250000.0
2007-07-20 05:08:00,2.7146,2.71573,2.71246,2.71339,7750000.0
2007-07-20 05:09:00,2.71367,2.71653,2.71211,2.71382,8380000.0
2007-07-20 05:10:00,2.70992,2.71533,2.70992,2.71533,6250000.0
2007-07-20 05:11:00,2.71361,2.71534,2.71119,2.71119,9250000.0
2007-07-20 05:12:00,2.71623,2.71673,2.71246,2.71439,6130000.0
2007-07-20 05:13:00,2.71151,2.71522,2.71115,2.71115,8630000.0
2007-07-20 05:14:00,2.71425,2.71506,2.7125,2.71389,5250000.0
2007-07-20 05:15:00,2.71105,2.71618,2.71105,2.71311,13250000.0
2007-07-20 05:16:00,2.71551,2.71551,2.71287,2.71287,4750000.0
2007-07-20 05:17:00,2.71448,2.71573,2.71354,2.71429,9500000.0
2007-07-20 05:18:00,2.71529,2.71626,2.71274,2.71274,6750000.0
2007-07-20 05:19:00,2.71633,2.71633,2.71168,2.71287,10750000.0
2007-07-20 05:20:00,2.71228,2.71627,2.71228,2.71358,6250000.0
2007-07-20 05:21:00,2.71197,2.71567,2.71127,2.71567,8250000.0
2007-07-20 05:22:00,2.71615,2.71615,2.71092,2.71597,9630000.0
2007-07-20 05:23:00,2.71332,2.71484,2.71247,2.71289,9130000.0
2007-07-20 05:24:00,2.7137,2.71553,2.71009,2.71009,6000000.0
2007-07-20 05:25:00,2.71486,2.71488,2.70929,2.71427,6630000.0
2007-07-20 05:27:00,2.71548,2.71631,2.71156,2.71631,8000000.0
2007-07-20 05:28:00,2.71119,2.71527,2.70927,2.70927,7510000.0
2007-07-20 05:29:00,2.71279,2.71547,2.70951,2.71099,5750000.0
2007-07-20 05:30:00,2.71687,2.71687,2.71147,2.71687,5880000.0
2007-07-20 05:31:00,2.71417,2.71485,2.71285,2.71292,7880000.0
2007-07-20 05:32:00,2.70974,2.71467,2.7094,2.71332,6500000.0
2007-07-20 05:33:00,2.71562,2.71562,2.71262,2.71262,8260000.0
2007-07-20 05:34:00,2.71178,2.71642,2.71178,2.71602,7000000.0
2007-07-20 05:35:00,2.7145,2.71534,2.7107,2.71181,6500000.0
2007-07-20 05:36:00,2.71256,2.71491,2.71117,2.71376,7250000.0
2007-07-20 05:37:00,2.7152,2.71529,2.71114,2.71426,11000000.0
2007-07-20 05:38:00,2.71382,2.7148,2.71319,2.71342,7880000.0
2007-07-20 05:39:00,2.71205,2.7152,2.71205,2.7128,7000000.0
2007-07-20 05:40:00,2.71517,2.71663,2.71418,2.71418,8000000.0
2007-07-20 05:41:00,2.71421,2.71421,2.71109,2.71263,8500000.0
2007-07-20 05:42:00,2.71238,2.716,2.70856,2.716,12130000.0
2007-07-20 05:43:00,2.7127,2.71447,2.71116,2.71447,6750000.0
2007-07-20 05:44:00,2.71397,2.71617,2.71166,2.71476,11000000.0
2007-07-20 05:45:00,2.71332,2.71509,2.71332,2.71446,8130000.0
2007-07-20 05:46:00,2.7151,2.7151,2.71057,2.71422,7750000.0
2007-07-20 05:47:00,2.71093,2.71455,2.71093,2.71455,5750000.0
2007-07-20 05:48:00,2.71261,2.71501,2.71072,2.71105,6010000.0
2007-07-20 05:49:00,2.71124,2.71559,2.71124,2.71318,6000000.0
2007-07-20 05:50:00,2.71403,2.71565,2.71001,2.71001,12750000.0
2007-07-20 05:51:00,2.71452,2.71562,2.71237,2.71562,5500000.0
2007-07-20 05:52:00,2.71325,2.71605,2.71171,2.71171,7000000.0
2007-07-20 05:53:00,2.71388,2.71477,2.71095,2.71095,6630000.0
2007-07-20 05:55:00,2.71477,2.71661,2.71348,2.71608,9500000.0
2007-07-20 05:56:00,2.71592,2.71642,2.71248,2.71468,7500000.0
2007-07-20 05:57:00,2.71403,2.71633,2.71193,2.71408,10380000.0
2007-07-20 05:58:00,2.71523,2.71523,2.7117,2.7148,7500000.0
2007-07-20 05:59:00,2.71177,2.71494,2.71177,2.71491,5380000.0
2007-07-20 06:00:00,2.71498,2.71498,2.70901,2.70901,9130000.0
2007-07-20 06:01:00,2.71518,2.71639,2.71043,2.71317,5250000.0
2007-07-20 06:02:00,2.71217,2.71447,2.71168,2.71247,8130000.0
2007-07-20 06:03:00,2.71303,2.71426,2.70922,2.71395,5630000.0
2007-07-20 06:04:00,2.71318,2.71486,2.71281,2.7148,8380000.0
2007-07-20 06:05:00,2.71336,2.71519,2.71116,2.71116,11130000.0
2007-07-20 06:06:00,2.71381,2.71522,2.71202,2.71301,9250000.0
2007-07-20 06:07:00,2.7133,2.71433,2.7115,2.71343,6640000.0
2007-07-20 06:08:00,2.71619,2.71622,2.7125,2.71437,8130000.0
2007-07-20 06:09:00,2.71252,2.71361,2.70848,2.70848,7380000.0
2007-07-20 06:10:00,2.71452,2.71564,2.71143,2.71254,9380000.0
2007-07-20 06:11:00,2.71317,2.71703,2.71098,2.71538,11880000.0
2007-07-20 06:12:00,2.71462,2.71462,2.71162,2.71265,12250000.0
2007-07-20 06:13:00,2.71487,2.71487,2.71195,2.71276,7000000.0
2007-07-20 06:14:00,2.71489,2.71489,2.7105,2.71062,9500000.0
2007-07-20 06:15:00,2.71393,2.71564,2.71263,2.71263,5630000.0
2007-07-20 06:16:00,2.71301,2.71458,2.71188,2.71458,7750000.0
2007-07-20 06:17:00,2.7145,2.7145,2.71039,2.71039,8000000.0
2007-07-20 06:18:00,2.71387,2.71547,2.70954,2.71221,7500000.0
2007-07-20 06:19:00,2.71365,2.71461,2.71166,2.71212,6630000.0
2007-07-20 06:20:00,2.71296,2.71369,2.70906,2.70906,9260000.0
2007-07-20 06:21:00,2.71491,2.71491,2.7104,2.71446,7010000.0
2007-07-20 06:22:00,2.71399,2.71482,2.7115,2.71436,6510000.0
2007-07-20 06:23:00,2.713,2.7146,2.71238,2.71238,6000000.0
2007-07-20 06:24:00,2.71541,2.71543,2.7117,2.7152,7500000.0
2007-07-20 06:26:00,2.71279,2.71447,2.71087,2.71447,5250000.0
2007-07-20 06:27:00,2.71327,2.7151,2.70939,2.71285,10380000.0
2007-07-20 06:28:00,2.71185,2.71514,2.71149,2.71216,8500000.0
2007-07-20 06:29:00,2.71382,2.71535,2.71382,2.71535,1750000.0
2007-07-20 06:30:00,2.711,2.71422,2.71043,2.71349,9390000.0
2007-07-20 06:31:00,2.71329,2.71457,2.71076,2.71302,9750000.0
2007-07-20 06:32:00,2.71285,2.71432,2.71151,2.71151,7500000.0
2007-07-20 06:33:00,2.71416,2.7154,2.71289,2.71418,5500000.0
2007-07-20 06:34:00,2.71047,2.71332,2.70837,2.71305,6000000.0
2007-07-20 06:35:00,2.70872,2.71445,2.70872,2.71438,6250000.0
2007-07-20 06:36:00,2.71174,2.71395,2.71,2.71,7250000.0
2007-07-20 06:37:00,2.71188,2.71408,2.70863,2.71342,8630000.0
2007-07-20 06:38:00,2.71305,2.71464,2.71283,2.71442,6630000.0
2007-07-20 06:39:00,2.71303,2.7152,2.71049,2.71517,8130000.0
2007-07-20 06:40:00,2.70998,2.7142,2.7098,2.70996,5250000.0
2007-07-20 06:41:00,2.71076,2.71471,2.71076,2.71471,8250000.0
2007-07-20 06:42:00,2.71044,2.7141,2.71044,2.71284,8750000.0
2007-07-20 06:43:00,2.71006,2.71335,2.70848,2.70848,8250000.0
2007-07-20 06:44:00,2.7134,2.71377,2.71313,2.71377,7130000.0
2007-07-20 06:46:00,2.71373,2.71562,2.71227,2.71227,8500000.0
2007-07-20 06:47:00,2.70932,2.71382,2.70932,2.71315,5750000.0
2007-07-20 06:48:00,2.71336,2.71465,2.71207,2.71269,6250000.0
2007-07-20 06:49:00,2.71262,2.71382,2.70973,2.71332,6250000.0
2007-07-20 06:51:00,2.70978,2.71352,2.70807,2.71117,8250000.0
2007-07-20 06:52:00,2.71362,2.71362,2.71117,2.71318,5250000.0
2007-07-20 06:54:00,2.71249,2.71409,2.71028,2.7134,17380000.0
2007-07-20 06:55:00,2.71473,2.71492,2.70959,2.71421,7260000.0
2007-07-20 06:57:00,2.71233,2.71443,2.71009,2.71009,13500000.0
2007-07-20 06:58:00,2.71264,2.71494,2.71264,2.71442,7750000.0
2007-07-20 06:59:00,2.71138,2.71368,2.71002,2.71217,7250000.0
2007-07-20 07:00:00,2.71277,2.71469,2.70837,2.71366,10000000.0
2007-07-20 07:01:00,2.71287,2.71355,2.71212,2.71226,5500000.0
2007-07-20 07:02:00,2.71165,2.71425,2.71105,2.71215,7750000.0
2007-07-20 07:03:00,2.71121,2.7114,2.70783,2.71113,8500000.0
2007-07-20 07:04:00,2.71281,2.71282,2.71103,2.71282,11750000.0
2007-07-20 07:05:00,2.71324,2.7139,2.71246,2.71356,8250000.0
2007-07-20 07:06:00,2.7124,2.71433,2.70857,2.71433,7750000.0
2007-07-20 07:07:00,2.71285,2.71345,2.70792,2.71343,6630000.0
2007-07-20 07:08:00,2.71402,2.71463,2.70751,2.71463,10250000.0
2007-07-20 07:09:00,2.71306,2.71431,2.71038,2.71316,13380000.0
2007-07-20 07:10:00,2.71258,2.71456,2.71029,2.7106,7750000.0
2007-07-20 07:11:00,2.71231,2.71422,2.71149,2.71149,7000000.0
2007-07-20 07:12:00,2.71042,2.71426,2.71042,2.71426,7130000.0
2007-07-20 07:13:00,2.71221,2.71511,2.7115,2.7115,5630000.0
2007-07-20 07:14:00,2.7147,2.7147,2.71089,2.713,7750000.0
2007-07-20 07:15:00,2.71328,2.71373,2.70945,2.71311,10750000.0
2007-07-20 07:16:00,2.71286,2.7142,2.71124,2.71124,7750000.0
2007-07-20 07:17:00,2.71444,2.71481,2.71189,2.71189,7500000.0
2007-07-20 07:18:00,2.71322,2.71322,2.71033,2.71232,8000000.0
2007-07-20 07:20:00,2.70948,2.71422,2.70948,2.7115,5500000.0
2007-07-20 07:21:00,2.71406,2.71406,2.71054,2.71394,11500000.0
2007-07-20 07:22:00,2.71208,2.71308,2.71018,2.71308,6500000.0
2007-07-20 07:23:00,2.71079,2.71344,2.71079,2.71278,7000000.0
2007-07-20 07:24:00,2.71386,2.71386,2.70997,2.7113,5880000.0
2007-07-20 07:25:00,2.7141,2.71459,2.71058,2.71058,6880000.0
2007-07-20 07:26:00,2.71112,2.71462,2.70835,2.71332,10750000.0
2007-07-20 07:27:00,2.71017,2.71359,2.70733,2.71351,9250000.0
2007-07-20 07:28:00,2.71128,2.71538,2.71128,2.71508,9000000.0
2007-07-20 07:29:00,2.71409,2.71416,2.71041,2.71351,9750000.0
2007-07-20 07:30:00,2.71245,2.71425,2.71026,2.71425,9750000.0
2007-07-20 07:31:00,2.71524,2.71524,2.71136,2.71136,10250000.0
2007-07-20 07:32:00,2.71322,2.71504,2.71004,2.71141,6000000.0
2007-07-20 07:33:00,2.71177,2.71494,2.7098,2.71248,13250000.0
2007-07-20 07:34:00,2.71419,2.7146,2.71081,2.7146,8250000.0
2007-07-20 07:35:00,2.71318,2.71613,2.71318,2.71551,11000000.0
2007-07-20 07:36:00,2.71244,2.71386,2.70857,2.71368,5500000.0
2007-07-20 07:37:00,2.71376,2.71487,2.71114,2.71114,6500000.0
2007-07-20 07:38:00,2.71422,2.71481,2.71203,2.71376,8380000.0
2007-07-20 07:39:00,2.71072,2.71072,2.70628,2.70863,6500000.0
2007-07-20 07:40:00,2.71507,2.71536,2.7115,2.71429,7000000.0
2007-07-20 07:41:00,2.71279,2.71287,2.71108,2.71108,6000000.0
2007-07-20 07:43:00,2.71432,2.71432,2.71077,2.71077,10000000.0
2007-07-20 07:44:00,2.70892,2.71474,2.70892,2.7144,8000000.0
2007-07-20 07:45:00,2.71432,2.71532,2.70895,2.71251,5500000.0
2007-07-20 07:46:00,2.71662,2.71673,2.71463,2.71463,7250000.0
2007-07-20 07:47:00,2.71465,2.71516,2.7107,2.71516,6500000.0
2007-07-20 07:48:00,2.71194,2.71533,2.70807,2.71454,6000000.0
2007-07-20 07:49:00,2.71162,2.71488,2.71101,2.71367,5380000.0
2007-07-20 07:50:00,2.71222,2.71429,2.70995,2.71429,5750000.0
2007-07-20 07:51:00,2.71064,2.71475,2.70826,2.70826,8000000.0
2007-07-20 07:52:00,2.71498,2.71498,2.70976,2.71286,12010000.0
2007-07-20 07:53:00,2.71079,2.71361,2.70852,2.71332,7630000.0
2007-07-20 07:54:00,2.71466,2.71484,2.70949,2.71344,9500000.0
2007-07-20 07:55:00,2.7122,2.71523,2.71172,2.71172,6000000.0
2007-07-20 07:56:00,2.71522,2.71562,2.71282,2.71562,6630000.0
2007-07-20 07:57:00,2.71542,2.71608,2.71353,2.7152,10260000.0
2007-07-20 07:58:00,2.71411,2.71455,2.70861,2.71431,7130000.0
2007-07-20 07:59:00,2.71106,2.71477,2.71076,2.71463,8750000.0
2007-07-20 08:00:00,2.71334,2.714,2.71115,2.71252,5750000.0
2007-07-20 08:01:00,2.71352,2.71516,2.71195,2.71427,10000000.0
2007-07-20 08:02:00,2.71166,2.71529,2.70867,2.71336,15500000.0
2007-07-20 08:03:00,2.71274,2.71457,2.71159,2.71184,8130000.0
2007-07-20 08:04:00,2.71426,2.71427,2.7105,2.71184,8250000.0
2007-07-20 08:05:00,2.7078,2.71441,2.7078,2.71122,5880000.0
2007-07-20 08:06:00,2.71106,2.71472,2.70926,2.71041,6750000.0
2007-07-20 08:07:00,2.71263,2.71459,2.71152,2.71152,5000000.0
2007-07-20 08:08:00,2.70877,2.7143,2.70755,2.71354,6250000.0
2007-07-20 08:09:00,2.71372,2.71461,2.7076,2.71461,8380000.0
2007-07-20 08:10:00,2.71478,2.7157,2.71223,2.7157,6000000.0
2007-07-20 08:11:00,2.71303,2.71383,2.71203,2.71313,6250000.0
2007-07-20 08:12:00,2.7132,2.71398,2.7111,2.71196,6250000.0
2007-07-20 08:13:00,2.71471,2.71554,2.71253,2.71375,7500000.0
2007-07-20 08:14:00,2.71475,2.71617,2.70974,2.71534,11000000.0
2007-07-20 08:15:00,2.71601,2.71699,2.71247,2.71699,8750000.0
2007-07-20 08:16:00,2.71604,2.71688,2.713,2.71449,6000000.0
2007-07-20 08:17:00,2.71502,2.71693,2.71382,2.71693,6380000.0
2007-07-20 08:18:00,2.7133,2.71684,2.71137,2.7146,6630000.0
2007-07-20 08:19:00,2.71483,2.71668,2.714,2.71423,8000000.0
2007-07-20 08:20:00,2.71392,2.71686,2.71191,2.71614,6000000.0
2007-07-20 08:21:00,2.71275,2.71645,2.71275,2.71645,7250000.0
2007-07-20 08:22:00,2.71808,2.71808,2.71247,2.71373,11630000.0
2007-07-20 08:23:00,2.71564,2.71632,2.71366,2.71587,5500000.0
2007-07-20 08:24:00,2.71647,2.71731,2.71122,2.7133,7000000.0
2007-07-20 08:25:00,2.71466,2.71655,2.71376,2.71446,12380000.0
2007-07-20 08:26:00,2.71378,2.7157,2.71098,2.71408,7750000.0
2007-07-20 08:27:00,2.71839,2.71839,2.71243,2.71465,7750000.0
2007-07-20 08:28:00,2.71806,2.71806,2.70873,2.70873,7500000.0
2007-07-20 08:29:00,2.71805,2.71889,2.71341,2.71341,7250000.0
2007-07-20 08:30:00,2.71735,2.71735,2.71099,2.71575,15500000.0
2007-07-20 08:31:00,2.71304,2.71825,2.71304,2.71732,6630000.0
2007-07-20 08:32:00,2.71779,2.71819,2.71216,2.71545,8000000.0
2007-07-20 08:33:00,2.71698,2.71774,2.71326,2.71326,6380000.0
2007-07-20 08:34:00,2.71748,2.71748,2.71226,2.71637,5750000.0
2007-07-20 08:35:00,2.71236,2.71647,2.70985,2.71625,6000000.0
2007-07-20 08:36:00,2.71736,2.71736,2.71217,2.71357,12380000.0
2007-07-20 08:37:00,2.71774,2.71774,2.71209,2.71576,7380000.0
2007-07-20 08:38:00,2.71318,2.71515,2.70811,2.71147,6750000.0
2007-07-20 08:39:00,2.71146,2.71711,2.71146,2.71711,7500000.0
2007-07-20 08:40:00,2.7094,2.71627,2.7094,2.71627,8250000.0
2007-07-20 08:41:00,2.71315,2.71683,2.71303,2.7165,14630000.0
2007-07-20 08:42:00,2.71544,2.71648,2.71173,2.71173,10130000.0
2007-07-20 08:43:00,2.713,2.71614,2.70869,2.71614,14750000.0
2007-07-20 08:44:00,2.71082,2.71717,2.71041,2.71717,12000000.0
2007-07-20 08:45:00,2.71569,2.7164,2.71111,2.71111,8380000.0
2007-07-20 08:46:00,2.71507,2.71616,2.71371,2.71595,6000000.0
2007-07-20 08:47:00,2.71658,2.71672,2.71249,2.71583,6750000.0
2007-07-20 08:48:00,2.71588,2.71611,2.71065,2.71394,14510000.0
2007-07-20 08:49:00,2.71413,2.71498,2.71062,2.71428,5500000.0
2007-07-20 08:50:00,2.71263,2.71482,2.71209,2.71209,5510000.0
2007-07-20 08:51:00,2.71348,2.7146,2.71193,2.71313,10000000.0
2007-07-20 08:52:00,2.71083,2.71501,2.70917,2.71246,11000000.0
2007-07-20 08:53:00,2.71295,2.71492,2.70988,2.71415,9500000.0
2007-07-20 08:54:00,2.71346,2.71461,2.70961,2.71325,6630000.0
2007-07-20 08:55:00,2.70954,2.71546,2.70839,2.71476,5500000.0
2007-07-20 08:56:00,2.71273,2.71458,2.70999,2.70999,5500000.0
2007-07-20 08:57:00,2.70899,2.71382,2.70671,2.7121,11250000.0
2007-07-20 08:58:00,2.7129,2.71427,2.70988,2.71427,6750000.0
2007-07-20 08:59:00,2.7134,2.71412,2.71016,2.71311,14750000.0
2007-07-20 09:00:00,2.71445,2.71445,2.70963,2.71164,5630000.0
2007-07-20 09:01:00,2.71201,2.71382,2.7085,2.71168,10880000.0
2007-07-20 09:02:00,2.70953,2.71325,2.70776,2.71325,8250000.0
2007-07-20 09:03:00,2.71131,2.71412,2.70947,2.70974,10500000.0
2007-07-20 09:04:00,2.70888,2.71347,2.70843,2.71347,5630000.0
2007-07-20 09:05:00,2.71402,2.71465,2.71014,2.71279,10880000.0
2007-07-20 09:07:00,2.71239,2.71442,2.71114,2.71429,6000000.0
2007-07-20 09:08:00,2.71245,2.71389,2.71049,2.71389,9880000.0
2007-07-20 09:09:00,2.7135,2.71362,2.70956,2.70956,7880000.0
2007-07-20 09:10:00,2.71179,2.71359,2.71034,2.71219,6000000.0
2007-07-20 09:11:00,2.70866,2.71397,2.70866,2.71204,6000000.0
2007-07-20 09:12:00,2.71376,2.71425,2.70947,2.71206,10500000.0
2007-07-20 09:13:00,2.71269,2.71465,2.7079,2.71137,9250000.0
2007-07-20 09:14:00,2.71403,2.71403,2.70735,2.71296,11250000.0
2007-07-20 09:15:00,2.71418,2.71418,2.70889,2.71147,15130000.0
2007-07-20 09:16:00,2.71405,2.71484,2.70782,2.71378,13380000.0
2007-07-20 09:17:00,2.71396,2.71504,2.70934,2.71332,8000000.0
2007-07-20 09:18:00,2.71197,2.71596,2.71057,2.71057,8250000.0
2007-07-20 09:19:00,2.71293,2.7152,2.70917,2.71396,7750000.0
2007-07-20 09:20:00,2.71432,2.71582,2.71158,2.71409,10250000.0
2007-07-20 09:21:00,2.71497,2.71522,2.7086,2.71514,12500000.0
2007-07-20 09:22:00,2.70975,2.71506,2.70975,2.71201,10250000.0
2007-07-20 09:23:00,2.71316,2.71442,2.71092,2.7141,9130000.0
2007-07-20 09:24:00,2.71415,2.71525,2.70924,2.71525,5500000.0
2007-07-20 09:25:00,2.71568,2.71681,2.70853,2.71101,12750000.0
2007-07-20 09:26:00,2.71017,2.71415,2.70745,2.70745,7630000.0
2007-07-20 09:27:00,2.71579,2.71607,2.71118,2.71143,10510000.0
2007-07-20 09:28:00,2.71491,2.7166,2.71237,2.7166,6880000.0
2007-07-20 09:29:00,2.71413,2.71766,2.71141,2.71588,13500000.0
2007-07-20 09:30:00,2.7142,2.71573,2.71229,2.71349,5880000.0
2007-07-20 09:31:00,2.71597,2.71701,2.71071,2.71394,8750000.0
2007-07-20 09:32:00,2.71606,2.71606,2.71056,2.7143,8380000.0
2007-07-20 09:33:00,2.71695,2.71789,2.71107,2.71544,7750000.0
2007-07-20 09:34:00,2.7165,2.71719,2.71494,2.71585,5880000.0
2007-07-20 09:35:00,2.71724,2.71843,2.71309,2.71725,13380000.0
2007-07-20 09:36:00,2.7182,2.7182,2.71288,2.71625,7500000.0
2007-07-20 09:37:00,2.71388,2.71817,2.71233,2.71356,10000000.0
2007-07-20 09:38:00,2.71797,2.71814,2.71151,2.71687,5250000.0
2007-07-20 09:39:00,2.71598,2.71787,2.71436,2.71589,9250000.0
2007-07-20 09:40:00,2.71286,2.71702,2.71286,2.71575,5500000.0
2007-07-20 09:41:00,2.71699,2.71765,2.71282,2.71765,14250000.0
2007-07-20 09:42:00,2.71243,2.71676,2.71008,2.71309,16630000.0
2007-07-20 09:43:00,2.71182,2.71664,2.71182,2.71664,10880000.0
2007-07-20 09:44:00,2.71744,2.71744,2.71088,2.71716,7000000.0
2007-07-20 09:45:00,2.71571,2.7173,2.7138,2.71572,12500000.0
2007-07-20 09:46:00,2.71466,2.71781,2.71185,2.71781,8000000.0
2007-07-20 09:47:00,2.71651,2.71677,2.71337,2.71416,5500000.0
2007-07-20 09:48:00,2.71511,2.71562,2.71065,2.71496,7380000.0
2007-07-20 09:49:00,2.71527,2.71748,2.71351,2.71351,6500000.0
2007-07-20 09:50:00,2.7153,2.71708,2.71201,2.71708,8000000.0
2007-07-20 09:51:00,2.71771,2.71771,2.71081,2.71459,6250000.0
2007-07-20 09:52:00,2.71369,2.7181,2.71344,2.71433,10500000.0
2007-07-20 09:53:00,2.71754,2.71801,2.71381,2.71695,7500000.0
2007-07-20 09:54:00,2.71807,2.71835,2.71052,2.71511,9250000.0
2007-07-20 09:55:00,2.71892,2.71892,2.71247,2.7147,5750000.0
2007-07-20 09:56:00,2.7189,2.7189,2.71516,2.7156,5750000.0
2007-07-20 09:57:00,2.71513,2.72003,2.71513,2.71946,17250000.0
2007-07-20 09:58:00,2.71587,2.71773,2.7139,2.71773,13260000.0
2007-07-20 09:59:00,2.71401,2.71839,2.71292,2.71838,17260000.0
2007-07-20 10:00:00,2.71817,2.71817,2.71261,2.71785,6000000.0
2007-07-20 10:01:00,2.71756,2.71831,2.714,2.71614,6880000.0
2007-07-20 10:02:00,2.71406,2.71836,2.70996,2.7121,6380000.0
2007-07-20 10:03:00,2.71839,2.7198,2.71466,2.71605,10500000.0
2007-07-20 10:04:00,2.71427,2.71919,2.71427,2.71806,5250000.0
2007-07-20 10:05:00,2.71978,2.71978,2.71528,2.71662,8880000.0
2007-07-20 10:06:00,2.71849,2.7189,2.71235,2.71754,13500000.0
2007-07-20 10:07:00,2.71781,2.71804,2.71616,2.71783,5130000.0
2007-07-20 10:08:00,2.71581,2.71834,2.71312,2.71834,9250000.0
2007-07-20 10:09:00,2.71475,2.71684,2.71194,2.71542,8630000.0
2007-07-20 10:10:00,2.71511,2.7182,2.71179,2.71182,13000000.0
2007-07-20 10:11:00,2.71468,2.71849,2.71408,2.71803,7000000.0
2007-07-20 10:12:00,2.71542,2.71736,2.71111,2.71724,5630000.0
2007-07-20 10:13:00,2.71458,2.71791,2.71412,2.71587,12760000.0
2007-07-20 10:14:00,2.71487,2.71694,2.71444,2.71638,6250000.0
2007-07-20 10:15:00,2.7176,2.7176,2.71285,2.7158,8500000.0
2007-07-20 10:16:00,2.7187,2.7187,2.71373,2.71376,5500000.0
2007-07-20 10:17:00,2.71336,2.717,2.71336,2.71539,8750000.0
2007-07-20 10:18:00,2.71395,2.71748,2.71395,2.7159,12380000.0
2007-07-20 10:19:00,2.71478,2.71679,2.71332,2.71565,10630000.0
2007-07-20 10:20:00,2.71446,2.7166,2.71443,2.71598,6750000.0
2007-07-20 10:21:00,2.71429,2.71769,2.71325,2.71636,8750000.0
2007-07-20 10:22:00,2.71647,2.71837,2.71343,2.71653,11250000.0
2007-07-20 10:23:00,2.71629,2.71656,2.71138,2.71359,6250000.0
2007-07-20 10:24:00,2.71667,2.71804,2.71015,2.71015,5630000.0
2007-07-20 10:25:00,2.71198,2.71705,2.71198,2.71684,9750000.0
2007-07-20 10:26:00,2.71517,2.71795,2.71257,2.71368,8250000.0
2007-07-20 10:27:00,2.71394,2.71843,2.71342,2.71461,7000000.0
2007-07-20 10:28:00,2.71629,2.718,2.71402,2.71794,5500000.0
2007-07-20 10:29:00,2.71762,2.71762,2.71424,2.71561,8010000.0
2007-07-20 10:30:00,2.71511,2.71767,2.7143,2.71666,6380000.0
2007-07-20 10:31:00,2.71836,2.71836,2.7151,2.71741,7130000.0
2007-07-20 10:32:00,2.71424,2.71777,2.71204,2.71576,10380000.0
2007-07-20 10:33:00,2.71477,2.71902,2.7146,2.71565,8250000.0
2007-07-20 10:34:00,2.71778,2.7194,2.71614,2.71679,9000000.0
2007-07-20 10:35:00,2.71551,2.71867,2.71355,2.71355,7630000.0
2007-07-20 10:36:00,2.71768,2.71847,2.71564,2.7176,8630000.0
2007-07-20 10:37:00,2.71847,2.71912,2.71637,2.71867,7000000.0
2007-07-20 10:38:00,2.71784,2.72032,2.71529,2.72002,8380000.0
2007-07-20 10:39:00,2.71658,2.71976,2.71655,2.71919,10380000.0
2007-07-20 10:40:00,2.71654,2.71989,2.71453,2.71705,8880000.0
2007-07-20 10:41:00,2.7202,2.72045,2.71565,2.72045,7500000.0
2007-07-20 10:42:00,2.71825,2.72047,2.71704,2.72047,7500000.0
2007-07-20 10:43:00,2.71876,2.72073,2.71739,2.71942,8500000.0
2007-07-20 10:44:00,2.71992,2.72151,2.71732,2.71733,10500000.0
2007-07-20 10:45:00,2.72113,2.72113,2.71456,2.71636,7260000.0
2007-07-20 10:46:00,2.71736,2.72058,2.71588,2.72053,9000000.0
2007-07-20 10:47:00,2.72007,2.72096,2.71879,2.71933,5500000.0
2007-07-20 10:48:00,2.7205,2.72077,2.71446,2.717,5250000.0
2007-07-20 10:49:00,2.71916,2.72016,2.71523,2.71523,10000000.0
2007-07-20 10:50:00,2.71877,2.71952,2.71736,2.71926,6640000.0
2007-07-20 10:51:00,2.71797,2.72001,2.7155,2.7155,8250000.0
2007-07-20 10:52:00,2.72051,2.7216,2.71552,2.71938,16000000.0
2007-07-20 10:53:00,2.71552,2.72044,2.71496,2.71814,9130000.0
2007-07-20 10:54:00,2.72013,2.72077,2.71538,2.71692,7630000.0
2007-07-20 10:55:00,2.72046,2.72051,2.71673,2.72033,6250000.0
2007-07-20 10:56:00,2.7191,2.72014,2.71748,2.71851,11500000.0
2007-07-20 10:57:00,2.71765,2.72149,2.71765,2.72134,6000000.0
2007-07-20 10:58:00,2.71874,2.72111,2.7133,2.71841,7000000.0
2007-07-20 10:59:00,2.71751,2.72039,2.71564,2.71942,8880000.0
2007-07-20 11:00:00,2.71774,2.71968,2.7132,2.7187,9250000.0
2007-07-20 11:01:00,2.71975,2.71975,2.71362,2.71713,11380000.0
2007-07-20 11:02:00,2.71962,2.71972,2.71592,2.71689,6500000.0
2007-07-20 11:03:00,2.71958,2.71958,2.71618,2.7193,7000000.0
2007-07-20 11:04:00,2.71527,2.72005,2.71527,2.71806,10000000.0
2007-07-20 11:05:00,2.71788,2.71914,2.71402,2.71858,9130000.0
2007-07-20 11:06:00,2.7196,2.72124,2.71687,2.72076,8750000.0
2007-07-20 11:07:00,2.72186,2.72186,2.7168,2.7168,5880000.0
2007-07-20 11:08:00,2.72075,2.72075,2.71767,2.71953,7500000.0
2007-07-20 11:09:00,2.72224,2.72224,2.71556,2.72063,9750000.0
2007-07-20 11:10:00,2.72106,2.72106,2.71758,2.72001,7250000.0
2007-07-20 11:11:00,2.72088,2.72088,2.71562,2.72025,9000000.0
2007-07-20 11:12:00,2.71886,2.72099,2.71462,2.71935,8250000.0
2007-07-20 11:13:00,2.7207,2.72124,2.71581,2.7178,13880000.0
2007-07-20 11:14:00,2.71823,2.72204,2.71732,2.72204,7000000.0
2007-07-20 11:15:00,2.7191,2.72128,2.71551,2.71551,9500000.0
2007-07-20 11:16:00,2.71877,2.72131,2.71786,2.71942,5250000.0
2007-07-20 11:17:00,2.71922,2.72188,2.71661,2.71661,9750000.0
2007-07-20 11:18:00,2.72122,2.7218,2.7136,2.71818,9500000.0
2007-07-20 11:19:00,2.72048,2.72109,2.7155,2.72039,7130000.0
2007-07-20 11:20:00,2.71859,2.71928,2.71698,2.71782,6250000.0
2007-07-20 11:21:00,2.72111,2.72111,2.71406,2.71806,10250000.0
2007-07-20 11:22:00,2.7191,2.71972,2.71458,2.7148,6250000.0
2007-07-20 11:23:00,2.71515,2.72113,2.71515,2.72016,13750000.0
2007-07-20 11:24:00,2.71965,2.72063,2.71728,2.7197,7500000.0
2007-07-20 11:25:00,2.71793,2.72072,2.71473,2.7197,13880000.0
2007-07-20 11:26:00,2.72123,2.72123,2.7165,2.71997,9130000.0
2007-07-20 11:27:00,2.71857,2.7209,2.71811,2.7209,7000000.0
2007-07-20 11:28:00,2.72173,2.72173,2.71686,2.71883,8880000.0
2007-07-20 11:29:00,2.72042,2.72042,2.71454,2.71953,7500000.0
2007-07-20 11:30:00,2.71899,2.72133,2.71824,2.72133,8250000.0
2007-07-20 11:31:00,2.72058,2.72122,2.71554,2.71803,9630000.0
2007-07-20 11:32:00,2.72102,2.72121,2.71483,2.71897,9500000.0
2007-07-20 11:33:00,2.71734,2.7213,2.71734,2.72034,11250000.0
2007-07-20 11:34:00,2.72124,2.72207,2.71597,2.71729,8250000.0
2007-07-20 11:35:00,2.71751,2.72099,2.71576,2.71872,9250000.0
2007-07-20 11:36:00,2.71829,2.72001,2.71674,2.71976,7000000.0
2007-07-20 11:37:00,2.71748,2.72104,2.71575,2.72104,7000000.0
2007-07-20 11:38:00,2.71512,2.7185,2.71512,2.7182,5630000.0
2007-07-20 11:39:00,2.72081,2.72151,2.7156,2.7156,8750000.0
2007-07-20 11:40:00,2.71611,2.72043,2.71531,2.71727,13130000.0
2007-07-20 11:41:00,2.71673,2.72002,2.71531,2.71678,9880000.0
2007-07-20 11:42:00,2.71517,2.72,2.71517,2.71875,6500000.0
2007-07-20 11:43:00,2.71774,2.71963,2.71474,2.71946,8750000.0
2007-07-20 11:44:00,2.72067,2.72067,2.71525,2.71683,8130000.0
2007-07-20 11:45:00,2.71788,2.72029,2.71288,2.71288,9750000.0
2007-07-20 11:46:00,2.71936,2.71986,2.71664,2.7193,5880000.0
2007-07-20 11:47:00,2.71495,2.72084,2.71495,2.71732,8880000.0
2007-07-20 11:48:00,2.71569,2.72019,2.71569,2.71851,15250000.0
2007-07-20 11:49:00,2.71842,2.71959,2.71228,2.71894,9750000.0
2007-07-20 11:50:00,2.72071,2.72071,2.71758,2.71964,7000000.0
2007-07-20 11:51:00,2.71753,2.72058,2.71497,2.71907,7750000.0
2007-07-20 11:52:00,2.71921,2.72076,2.71849,2.72076,10000000.0
2007-07-20 11:53:00,2.71954,2.72122,2.71818,2.72065,5250000.0
2007-07-20 11:54:00,2.72034,2.72067,2.71213,2.72048,9000000.0
2007-07-20 11:55:00,2.72196,2.72266,2.7164,2.7188,8750000.0
2007-07-20 11:56:00,2.72051,2.72148,2.718,2.72035,6000000.0
2007-07-20 11:57:00,2.71794,2.72148,2.71794,2.72063,7130000.0
2007-07-20 11:58:00,2.71384,2.72027,2.71384,2.71769,10000000.0
2007-07-20 11:59:00,2.71975,2.7205,2.71435,2.71639,11250000.0
2007-07-20 12:00:00,2.7186,2.72103,2.71586,2.71716,7750000.0
2007-07-20 12:01:00,2.71438,2.72016,2.71438,2.71678,7130000.0
2007-07-20 12:02:00,2.7164,2.72043,2.7164,2.72004,7250000.0
2007-07-20 12:03:00,2.71948,2.72152,2.71609,2.71961,6500000.0
2007-07-20 12:04:00,2.72175,2.72202,2.7165,2.72075,8630000.0
2007-07-20 12:05:00,2.72028,2.72081,2.71279,2.71721,7750000.0
2007-07-20 12:06:00,2.72139,2.72172,2.71713,2.71789,7880000.0
2007-07-20 12:07:00,2.71893,2.7193,2.71356,2.71668,11250000.0
2007-07-20 12:08:00,2.72001,2.72045,2.71529,2.71897,8750000.0
2007-07-20 12:09:00,2.7192,2.72054,2.71607,2.7191,12020000.0
2007-07-20 12:10:00,2.71953,2.72015,2.71441,2.72015,11000000.0
2007-07-20 12:11:00,2.71822,2.72009,2.71786,2.71948,9500000.0
2007-07-20 12:12:00,2.72017,2.72143,2.71625,2.71908,9000000.0
2007-07-20 12:13:00,2.71571,2.72083,2.71571,2.71965,13250000.0
2007-07-20 12:14:00,2.71678,2.72182,2.71676,2.72087,10130000.0
2007-07-20 12:15:00,2.7177,2.72166,2.71744,2.72075,8750000.0
2007-07-20 12:16:00,2.72139,2.72139,2.71494,2.71904,5500000.0
2007-07-20 12:17:00,2.72132,2.72132,2.71883,2.71902,5500000.0
2007-07-20 12:18:00,2.71501,2.72094,2.71501,2.71603,7880000.0
2007-07-20 12:19:00,2.72017,2.72063,2.71447,2.71833,8000000.0
2007-07-20 12:20:00,2.71927,2.72088,2.71413,2.71766,8250000.0
2007-07-20 12:21:00,2.72043,2.72164,2.71557,2.71856,12500000.0
2007-07-20 12:22:00,2.7204,2.72234,2.71794,2.72234,8250000.0
2007-07-20 12:23:00,2.72213,2.72292,2.71727,2.72221,11500000.0
2007-07-20 12:24:00,2.71568,2.72158,2.71568,2.72092,8750000.0
2007-07-20 12:25:00,2.72022,2.72152,2.71737,2.72126,9000000.0
2007-07-20 12:26:00,2.72259,2.72262,2.71824,2.72194,12630000.0
2007-07-20 12:27:00,2.72176,2.72176,2.71625,2.71986,10750000.0
2007-07-20 12:28:00,2.71809,2.7219,2.71809,2.72188,12000000.0
2007-07-20 12:29:00,2.72147,2.72192,2.71923,2.72171,7380000.0
2007-07-20 12:30:00,2.71975,2.7215,2.71645,2.71739,7000000.0
2007-07-20 12:31:00,2.72086,2.7219,2.71824,2.7207,5500000.0
2007-07-20 12:32:00,2.71721,2.71757,2.71544,2.71677,6500000.0
2007-07-20 12:33:00,2.72116,2.7222,2.71866,2.72101,14000000.0
2007-07-20 12:34:00,2.71892,2.71913,2.71742,2.71862,9130000.0
2007-07-20 12:36:00,2.7202,2.72164,2.71816,2.71855,6500000.0
2007-07-20 12:37:00,2.71606,2.71926,2.71424,2.71926,18500000.0
2007-07-20 12:39:00,2.72007,2.72202,2.71788,2.72097,6500000.0
2007-07-20 12:40:00,2.71763,2.72135,2.71763,2.71773,11500000.0
2007-07-20 12:41:00,2.71793,2.72217,2.71793,2.71901,7250000.0
2007-07-20 12:42:00,2.72088,2.7219,2.71711,2.7219,13000000.0
2007-07-20 12:43:00,2.72148,2.72223,2.71942,2.71942,7750000.0
2007-07-20 12:44:00,2.71979,2.72178,2.71889,2.71996,10000000.0
2007-07-20 12:45:00,2.71938,2.72267,2.71897,2.72024,7130000.0
2007-07-20 12:46:00,2.72242,2.72242,2.71678,2.71678,10000000.0
2007-07-20 12:47:00,2.7218,2.7218,2.7166,2.71976,8000000.0
2007-07-20 12:48:00,2.71641,2.72074,2.71641,2.71651,6250000.0
2007-07-20 12:49:00,2.71936,2.72128,2.7178,2.7181,7380000.0
2007-07-20 12:50:00,2.72023,2.72134,2.71646,2.72007,8750000.0
2007-07-20 12:51:00,2.71982,2.72162,2.71492,2.71764,12250000.0
2007-07-20 12:52:00,2.72012,2.72069,2.71594,2.72064,6750000.0
2007-07-20 12:53:00,2.72157,2.72188,2.71826,2.71984,8130000.0
2007-07-20 12:54:00,2.71789,2.72153,2.71748,2.72153,11250000.0
2007-07-20 12:55:00,2.71848,2.72265,2.71709,2.72198,11500000.0
2007-07-20 12:56:00,2.71904,2.72201,2.71511,2.71606,10380000.0
2007-07-20 12:57:00,2.72215,2.72215,2.7169,2.71918,9000000.0
2007-07-20 12:58:00,2.72078,2.72208,2.71566,2.71759,10250000.0
2007-07-20 12:59:00,2.72011,2.7222,2.71843,2.72108,11510000.0
2007-07-20 13:00:00,2.71974,2.72159,2.71845,2.72139,8010000.0
2007-07-20 13:01:00,2.72106,2.72271,2.717,2.71705,7380000.0
2007-07-20 13:02:00,2.72081,2.72158,2.7177,2.7187,11500000.0
2007-07-20 13:03:00,2.72004,2.72191,2.71573,2.71772,11130000.0
2007-07-20 13:04:00,2.7215,2.72168,2.71793,2.71974,9630000.0
2007-07-20 13:05:00,2.72093,2.72184,2.71587,2.72184,11000000.0
2007-07-20 13:06:00,2.71875,2.72115,2.71671,2.71959,8630000.0
2007-07-20 13:07:00,2.72037,2.72176,2.71643,2.71966,11380000.0
2007-07-20 13:08:00,2.71775,2.7203,2.71579,2.7203,8500000.0
2007-07-20 13:09:00,2.71676,2.72154,2.71633,2.71633,6630000.0
2007-07-20 13:10:00,2.72045,2.72259,2.71697,2.72259,10250000.0
2007-07-20 13:11:00,2.71831,2.72132,2.71757,2.71842,9500000.0
2007-07-20 13:12:00,2.72047,2.72112,2.71854,2.71944,7500000.0
2007-07-20 13:13:00,2.72035,2.72172,2.71639,2.71639,9250000.0
2007-07-20 13:14:00,2.72015,2.72114,2.71685,2.72087,8880000.0
2007-07-20 13:15:00,2.72202,2.72202,2.71448,2.71643,7000000.0
2007-07-20 13:16:00,2.71952,2.71979,2.7144,2.71629,13000000.0
2007-07-20 13:17:00,2.71512,2.71742,2.71512,2.71741,7000000.0
2007-07-20 13:18:00,2.72076,2.7211,2.71866,2.7211,8000000.0
2007-07-20 13:19:00,2.71968,2.71968,2.71728,2.71753,10000000.0
2007-07-20 13:20:00,2.72007,2.72077,2.71864,2.72013,6750000.0
2007-07-20 13:21:00,2.71893,2.72035,2.71508,2.72034,8130000.0
2007-07-20 13:22:00,2.71872,2.72077,2.71838,2.72052,5630000.0
2007-07-20 13:23:00,2.7205,2.7208,2.71471,2.7182,13630000.0
2007-07-20 13:24:00,2.72024,2.72126,2.71725,2.71725,14250000.0
2007-07-20 13:25:00,2.72141,2.72141,2.71678,2.71678,7750000.0
2007-07-20 13:26:00,2.72268,2.72268,2.7184,2.72005,8000000.0
2007-07-20 13:27:00,2.71937,2.71986,2.71791,2.71961,9880000.0
2007-07-20 13:28:00,2.71879,2.72056,2.71472,2.71804,10000000.0
2007-07-20 13:29:00,2.71397,2.72143,2.71397,2.72143,6250000.0
2007-07-20 13:30:00,2.72049,2.72097,2.71479,2.71824,8380000.0
2007-07-20 13:31:00,2.71681,2.72063,2.71357,2.71357,10250000.0
2007-07-20 13:32:00,2.71984,2.72082,2.7177,2.72082,7750000.0
2007-07-20 13:33:00,2.71894,2.7213,2.71659,2.72019,10130000.0
2007-07-20 13:34:00,2.71902,2.72131,2.71718,2.71718,3750000.0
2007-07-20 13:35:00,2.7192,2.72131,2.71394,2.72131,8000000.0
2007-07-20 13:36:00,2.71626,2.72215,2.71626,2.72215,8380000.0
2007-07-20 13:37:00,2.7199,2.72189,2.7193,2.7195,7750000.0
2007-07-20 13:38:00,2.72199,2.72204,2.71702,2.72093,7250000.0
2007-07-20 13:39:00,2.72036,2.72139,2.716,2.72024,7250000.0
2007-07-20 13:40:00,2.72039,2.72213,2.71677,2.71843,5750000.0
2007-07-20 13:41:00,2.71946,2.7208,2.7174,2.71782,9630000.0
2007-07-20 13:42:00,2.71927,2.72012,2.71857,2.71866,5500000.0
2007-07-20 13:43:00,2.71962,2.71962,2.71777,2.71946,5260000.0
2007-07-20 13:44:00,2.72259,2.72259,2.71816,2.71852,8130000.0
2007-07-20 13:45:00,2.7188,2.72315,2.7188,2.71956,10500000.0
2007-07-20 13:46:00,2.72123,2.72269,2.71906,2.72269,6250000.0
2007-07-20 13:47:00,2.71623,2.72165,2.71623,2.72139,16130000.0
2007-07-20 13:48:00,2.72291,2.72441,2.72086,2.72249,10880000.0
2007-07-20 13:49:00,2.72261,2.72273,2.71908,2.72006,5500000.0
2007-07-20 13:50:00,2.72184,2.72245,2.71793,2.71843,9250000.0
2007-07-20 13:51:00,2.71981,2.7208,2.71727,2.7208,7880000.0
2007-07-20 13:52:00,2.72119,2.72155,2.71663,2.72073,10500000.0
2007-07-20 13:53:00,2.72266,2.72279,2.7155,2.72096,6000000.0
2007-07-20 13:54:00,2.71944,2.72032,2.71832,2.7189,5130000.0
2007-07-20 13:55:00,2.72106,2.72128,2.71832,2.71893,11630000.0
2007-07-20 13:56:00,2.71659,2.7208,2.71635,2.71801,10380000.0
2007-07-20 13:57:00,2.71852,2.72046,2.71647,2.71659,8000000.0
2007-07-20 13:58:00,2.71872,2.72139,2.71815,2.71815,11130000.0
2007-07-20 13:59:00,2.7209,2.72107,2.71835,2.71835,7000000.0
2007-07-20 14:00:00,2.71497,2.7209,2.71497,2.71661,8380000.0
2007-07-20 14:01:00,2.71658,2.72026,2.71658,2.71926,12630000.0
2007-07-20 14:02:00,2.7215,2.7215,2.71746,2.71779,7500000.0
2007-07-20 14:03:00,2.71712,2.72017,2.71581,2.71606,7500000.0
2007-07-20 14:04:00,2.72126,2.72143,2.71634,2.71913,7630000.0
2007-07-20 14:05:00,2.71982,2.72091,2.71677,2.71864,7880000.0
2007-07-20 14:06:00,2.71624,2.72126,2.71624,2.72112,12000000.0
2007-07-20 14:07:00,2.72011,2.72011,2.7147,2.71729,6750000.0
2007-07-20 14:08:00,2.71744,2.72066,2.7156,2.72066,8000000.0
2007-07-20 14:09:00,2.71943,2.71994,2.71717,2.71717,8010000.0
2007-07-20 14:10:00,2.71582,2.71946,2.7146,2.7146,13250000.0
2007-07-20 14:11:00,2.71733,2.71831,2.71341,2.71768,5500000.0
2007-07-20 14:12:00,2.71878,2.71878,2.71349,2.71731,10000000.0
2007-07-20 14:13:00,2.71481,2.71874,2.71419,2.71874,11000000.0
2007-07-20 14:14:00,2.71611,2.71793,2.71377,2.71793,8500000.0
2007-07-20 14:15:00,2.71804,2.71861,2.71311,2.71792,8750000.0
2007-07-20 14:16:00,2.71917,2.71917,2.71499,2.7155,9250000.0
2007-07-20 14:17:00,2.71564,2.71809,2.714,2.7152,11000000.0
2007-07-20 14:18:00,2.71881,2.719,2.71224,2.7157,6500000.0
2007-07-20 14:19:00,2.71792,2.71816,2.71126,2.71767,13250000.0
2007-07-20 14:20:00,2.71772,2.71847,2.71025,2.71542,6880000.0
2007-07-20 14:21:00,2.7176,2.71904,2.71393,2.71578,14380000.0
2007-07-20 14:22:00,2.71354,2.71875,2.71354,2.7174,5750000.0
2007-07-20 14:23:00,2.71943,2.71944,2.71517,2.71805,10760000.0
2007-07-20 14:24:00,2.71521,2.7181,2.71359,2.71779,10250000.0
2007-07-20 14:25:00,2.71888,2.71888,2.71579,2.71887,12500000.0
2007-07-20 14:26:00,2.71626,2.71857,2.70989,2.71795,11260000.0
2007-07-20 14:27:00,2.71666,2.71961,2.71599,2.71925,6250000.0
2007-07-20 14:28:00,2.71529,2.71918,2.71363,2.71662,6750000.0
2007-07-20 14:29:00,2.71691,2.71863,2.71273,2.71661,5630000.0
2007-07-20 14:30:00,2.71627,2.71912,2.71627,2.71775,10380000.0
2007-07-20 14:31:00,2.71741,2.71898,2.7152,2.7152,8500000.0
2007-07-20 14:32:00,2.71556,2.71877,2.71411,2.71877,12250000.0
2007-07-20 14:33:00,2.71879,2.71951,2.71683,2.71792,7750000.0
2007-07-20 14:34:00,2.71528,2.71754,2.71035,2.71697,13750000.0
2007-07-20 14:35:00,2.71527,2.71872,2.71482,2.71866,10250000.0
2007-07-20 14:36:00,2.71751,2.71898,2.71426,2.71503,8380000.0
2007-07-20 14:37:00,2.71422,2.71886,2.71341,2.71886,12630000.0
2007-07-20 14:38:00,2.7167,2.71797,2.71472,2.71667,9250000.0
2007-07-20 14:39:00,2.71766,2.71829,2.71332,2.71332,8500000.0
2007-07-20 14:40:00,2.71779,2.71882,2.71554,2.71754,9000000.0
2007-07-20 14:41:00,2.71575,2.71847,2.71267,2.71611,6250000.0
2007-07-20 14:42:00,2.71447,2.71896,2.71447,2.71752,11750000.0
2007-07-20 14:43:00,2.71629,2.71977,2.71386,2.7144,8000000.0
2007-07-20 14:44:00,2.71507,2.71595,2.71303,2.71434,6630000.0
2007-07-20 14:45:00,2.71576,2.71886,2.71419,2.71419,6880000.0
2007-07-20 14:46:00,2.71663,2.71849,2.71313,2.71497,8000000.0
2007-07-20 14:47:00,2.71581,2.71882,2.71543,2.71867,10000000.0
2007-07-20 14:48:00,2.71689,2.7182,2.71448,2.71775,10500000.0
2007-07-20 14:49:00,2.71769,2.71946,2.71607,2.71946,9380000.0
2007-07-20 14:50:00,2.71658,2.71814,2.71361,2.71814,5380000.0
2007-07-20 14:51:00,2.7186,2.71871,2.71563,2.71871,9250000.0
2007-07-20 14:52:00,2.7168,2.71814,2.71058,2.71465,14000000.0
2007-07-20 14:53:00,2.71245,2.71801,2.71245,2.71653,6500000.0
2007-07-20 14:54:00,2.71577,2.71864,2.71119,2.71119,8500000.0
2007-07-20 14:55:00,2.71497,2.71796,2.71297,2.71439,7500000.0
2007-07-20 14:56:00,2.71618,2.71834,2.70976,2.70976,12880000.0
2007-07-20 14:57:00,2.71693,2.71765,2.71416,2.717,8750000.0
2007-07-20 14:58:00,2.71354,2.71896,2.71314,2.71314,8500000.0
2007-07-20 14:59:00,2.71238,2.71781,2.71222,2.71781,7750000.0
2007-07-20 15:00:00,2.71784,2.71956,2.71367,2.71494,15750000.0
2007-07-20 15:01:00,2.71853,2.71853,2.7146,2.71772,4880000.0
2007-07-20 15:02:00,2.71701,2.71908,2.71509,2.7157,9630000.0
2007-07-20 15:03:00,2.71478,2.71934,2.71282,2.71282,14750000.0
2007-07-20 15:04:00,2.71855,2.71976,2.71444,2.71562,10250000.0
2007-07-20 15:05:00,2.71834,2.719,2.71369,2.71639,14380000.0
2007-07-20 15:06:00,2.71712,2.71781,2.71369,2.71608,8880000.0
2007-07-20 15:07:00,2.71693,2.71747,2.71088,2.7172,9500000.0
2007-07-20 15:08:00,2.71794,2.71911,2.71424,2.71586,8000000.0
2007-07-20 15:09:00,2.71566,2.71821,2.71352,2.71413,11250000.0
2007-07-20 15:10:00,2.7156,2.71811,2.71231,2.71811,8010000.0
2007-07-20 15:11:00,2.71525,2.71759,2.71319,2.71716,8000000.0
2007-07-20 15:12:00,2.7162,2.71739,2.71493,2.71683,5500000.0
2007-07-20 15:13:00,2.71722,2.7178,2.71457,2.71471,5130000.0
2007-07-20 15:14:00,2.71386,2.71713,2.7124,2.71431,12510000.0
2007-07-20 15:15:00,2.71384,2.71443,2.70962,2.71381,10260000.0
2007-07-20 15:16:00,2.71725,2.7175,2.71427,2.71712,13000000.0
2007-07-20 15:17:00,2.71797,2.71825,2.71355,2.71355,7750000.0
2007-07-20 15:18:00,2.71833,2.71833,2.71259,2.7161,9630000.0
2007-07-20 15:19:00,2.71746,2.7191,2.71453,2.71547,10000000.0
2007-07-20 15:20:00,2.71652,2.71757,2.7144,2.71582,9250000.0
2007-07-20 15:21:00,2.71054,2.71568,2.71054,2.71384,6500000.0
2007-07-20 15:22:00,2.71732,2.71838,2.71359,2.71539,10750000.0
2007-07-20 15:23:00,2.71831,2.71831,2.71367,2.71752,9500000.0
2007-07-20 15:24:00,2.71476,2.71785,2.71253,2.7162,10000000.0
2007-07-20 15:25:00,2.71722,2.7184,2.71385,2.7184,8750000.0
2007-07-20 15:26:00,2.71631,2.71737,2.71236,2.71651,6250000.0
2007-07-20 15:27:00,2.71293,2.7179,2.71293,2.71702,6250000.0
2007-07-20 15:28:00,2.71788,2.71874,2.71436,2.71818,6000000.0
2007-07-20 15:29:00,2.71283,2.71873,2.71229,2.71796,6250000.0
2007-07-20 15:30:00,2.71856,2.71859,2.71328,2.7174,9000000.0
2007-07-20 15:31:00,2.71616,2.71836,2.71437,2.71691,9000000.0
2007-07-20 15:32:00,2.71832,2.71874,2.7137,2.71874,9500000.0
2007-07-20 15:33:00,2.71849,2.71849,2.71129,2.71696,10880000.0
2007-07-20 15:34:00,2.71724,2.71791,2.71391,2.71391,7250000.0
2007-07-20 15:35:00,2.71392,2.71863,2.71392,2.7146,13000000.0
2007-07-20 15:36:00,2.71725,2.71917,2.71503,2.71733,8380000.0
2007-07-20 15:37:00,2.71428,2.71768,2.71409,2.71689,8880000.0
2007-07-20 15:38:00,2.71634,2.71869,2.71199,2.71199,9750000.0
2007-07-20 15:39:00,2.71741,2.71877,2.71193,2.71515,10500000.0
2007-07-20 15:40:00,2.71746,2.71899,2.71622,2.71884,6250000.0
2007-07-20 15:41:00,2.7162,2.7175,2.71316,2.71493,8750000.0
2007-07-20 15:42:00,2.71681,2.71767,2.71265,2.71265,8500000.0
2007-07-20 15:43:00,2.71809,2.7184,2.71503,2.71506,11000000.0
2007-07-20 15:44:00,2.71731,2.71793,2.71472,2.71472,8750000.0
2007-07-20 15:45:00,2.71875,2.71875,2.71294,2.71708,10000000.0
2007-07-20 15:46:00,2.71737,2.71774,2.71287,2.71576,7000000.0
2007-07-20 15:47:00,2.71756,2.71876,2.71392,2.71876,7000000.0
2007-07-20 15:48:00,2.71439,2.7176,2.71215,2.71215,8510000.0
2007-07-20 15:49:00,2.71399,2.71809,2.71001,2.71733,10380000.0
2007-07-20 15:50:00,2.71633,2.71833,2.71361,2.71692,8000000.0
2007-07-20 15:51:00,2.71814,2.71814,2.714,2.71481,11750000.0
2007-07-20 15:52:00,2.71905,2.71905,2.71476,2.71712,6750000.0
2007-07-20 15:53:00,2.71899,2.71899,2.71264,2.71839,8880000.0
2007-07-20 15:54:00,2.71849,2.71849,2.71284,2.71511,6750000.0
2007-07-20 15:55:00,2.71615,2.71666,2.71266,2.71533,13000000.0
2007-07-20 15:56:00,2.71628,2.71636,2.71104,2.71469,7250000.0
2007-07-20 15:57:00,2.71561,2.71704,2.71256,2.71628,11380000.0
2007-07-20 15:58:00,2.71558,2.71635,2.71235,2.71235,7380000.0
2007-07-20 15:59:00,2.71641,2.71759,2.71347,2.71729,10000000.0
2007-07-20 16:00:00,2.71571,2.71657,2.71283,2.71546,7750000.0
2007-07-20 16:01:00,2.71446,2.71723,2.7106,2.71634,5630000.0
2007-07-20 16:02:00,2.71742,2.71785,2.71133,2.71591,16130000.0
2007-07-20 16:03:00,2.71876,2.7188,2.71191,2.71754,7250000.0
2007-07-20 16:04:00,2.71689,2.7181,2.71423,2.71499,11000000.0
2007-07-20 16:05:00,2.71867,2.71883,2.71423,2.71507,6000000.0
2007-07-20 16:06:00,2.71723,2.7202,2.71268,2.71268,7380000.0
2007-07-20 16:07:00,2.71825,2.71825,2.71145,2.71586,10380000.0
2007-07-20 16:08:00,2.71611,2.71668,2.71128,2.71513,13130000.0
2007-07-20 16:09:00,2.71643,2.71786,2.71411,2.71544,9250000.0
2007-07-20 16:10:00,2.7149,2.7149,2.70944,2.71477,8000000.0
2007-07-20 16:11:00,2.71923,2.71955,2.71653,2.71814,7750000.0
2007-07-20 16:12:00,2.71732,2.71819,2.7159,2.71819,7260000.0
2007-07-20 16:13:00,2.71595,2.71747,2.71256,2.71747,8130000.0
2007-07-20 16:14:00,2.71823,2.71823,2.71467,2.71799,9750000.0
2007-07-20 16:15:00,2.71578,2.71836,2.71345,2.71836,6630000.0
2007-07-20 16:16:00,2.71738,2.71738,2.71369,2.71611,7000000.0
2007-07-20 16:17:00,2.71684,2.71783,2.71507,2.71657,13250000.0
2007-07-20 16:18:00,2.71615,2.71705,2.7094,2.71624,5500000.0
2007-07-20 16:19:00,2.7164,2.71721,2.71364,2.71478,9500000.0
2007-07-20 16:20:00,2.71399,2.71719,2.7132,2.71624,9750000.0
2007-07-20 16:21:00,2.71502,2.71502,2.71222,2.71341,5130000.0
2007-07-20 16:22:00,2.71604,2.71815,2.71376,2.71647,7500000.0
2007-07-20 16:23:00,2.71818,2.71826,2.7131,2.71582,7000000.0
2007-07-20 16:24:00,2.71782,2.71782,2.71389,2.71412,7380000.0
2007-07-20 16:25:00,2.71781,2.71781,2.71169,2.71504,5500000.0
2007-07-20 16:26:00,2.71626,2.7183,2.71518,2.71596,9000000.0
2007-07-20 16:27:00,2.71919,2.71919,2.71289,2.71727,7000000.0
2007-07-20 16:28:00,2.71529,2.7177,2.71401,2.7177,5500000.0
2007-07-20 16:29:00,2.71786,2.71825,2.71547,2.71758,7500000.0
2007-07-20 16:30:00,2.71771,2.71813,2.71236,2.71813,10750000.0
2007-07-20 16:31:00,2.71825,2.71825,2.71451,2.71451,6250000.0
2007-07-20 16:32:00,2.71722,2.71747,2.71347,2.717,9250000.0
2007-07-20 16:33:00,2.71816,2.71816,2.71434,2.71734,8250000.0
2007-07-20 16:34:00,2.71524,2.71912,2.7111,2.71758,12130000.0
2007-07-20 16:35:00,2.71742,2.71784,2.71002,2.71761,11500000.0
2007-07-20 16:36:00,2.71582,2.71676,2.71047,2.71654,10500000.0
2007-07-20 16:37:00,2.71642,2.7169,2.71355,2.71529,6130000.0
2007-07-20 16:38:00,2.7158,2.71811,2.7075,2.71811,10630000.0
2007-07-20 16:39:00,2.71806,2.71951,2.70893,2.71513,7500000.0
2007-07-20 16:40:00,2.71679,2.71857,2.71523,2.71847,8130000.0
2007-07-20 16:41:00,2.71688,2.71832,2.71333,2.71333,6500000.0
2007-07-20 16:42:00,2.71789,2.71789,2.71193,2.71252,6250000.0
2007-07-20 16:43:00,2.71601,2.71791,2.71154,2.71159,14750000.0
2007-07-20 16:44:00,2.71681,2.71852,2.71448,2.71448,9380000.0
2007-07-20 16:45:00,2.71652,2.71837,2.71377,2.71606,8880000.0
2007-07-20 16:46:00,2.7179,2.71908,2.71356,2.71564,7750000.0
2007-07-20 16:47:00,2.71848,2.71953,2.71434,2.71765,11500000.0
2007-07-20 16:48:00,2.7202,2.7202,2.71451,2.71715,7130000.0
2007-07-20 16:49:00,2.71331,2.71999,2.71331,2.71636,11630000.0
2007-07-20 16:50:00,2.7198,2.7208,2.71438,2.71567,6500000.0
2007-07-20 16:51:00,2.71826,2.71871,2.7145,2.71507,7250000.0
2007-07-20 16:52:00,2.71481,2.71861,2.71279,2.71649,8250000.0
2007-07-20 16:53:00,2.7175,2.71873,2.70962,2.71643,14130000.0
2007-07-20 16:54:00,2.71397,2.72032,2.71397,2.72032,8500000.0
2007-07-20 16:55:00,2.71886,2.71886,2.71328,2.71366,8000000.0
2007-07-20 16:56:00,2.71578,2.71893,2.71236,2.71893,11500000.0
2007-07-20 16:57:00,2.71758,2.71879,2.71674,2.71788,7000000.0
2007-07-20 16:58:00,2.71395,2.71803,2.7132,2.71803,9000000.0
2007-07-20 16:59:00,2.7192,2.72011,2.71609,2.71893,10250000.0
2007-07-20 17:00:00,2.71699,2.72039,2.71692,2.71943,7250000.0
2007-07-20 17:01:00,2.71531,2.71824,2.71488,2.71715,9130000.0
2007-07-20 17:02:00,2.71695,2.71984,2.71695,2.7195,7500000.0
2007-07-20 17:03:00,2.71369,2.7189,2.7121,2.7121,9250000.0
2007-07-20 17:04:00,2.71979,2.71979,2.71656,2.71831,14630000.0
2007-07-20 17:05:00,2.72041,2.72041,2.71358,2.71644,6250000.0
2007-07-20 17:06:00,2.71943,2.71985,2.71752,2.71752,5500000.0
2007-07-20 17:07:00,2.72026,2.72026,2.71727,2.71911,10380000.0
2007-07-20 17:08:00,2.71621,2.71942,2.71621,2.71716,9380000.0
2007-07-20 17:09:00,2.71361,2.71967,2.71361,2.71768,9750000.0
2007-07-20 17:10:00,2.71376,2.72048,2.71376,2.71794,11250000.0
2007-07-20 17:11:00,2.71935,2.71985,2.71719,2.71872,7880000.0
2007-07-20 17:12:00,2.72055,2.72123,2.71641,2.72123,6630000.0
2007-07-20 17:13:00,2.72019,2.72078,2.71711,2.71969,8750000.0
2007-07-20 17:14:00,2.719,2.72085,2.71579,2.72085,7010000.0
2007-07-20 17:15:00,2.71821,2.72083,2.71248,2.71964,7750000.0
2007-07-20 17:16:00,2.718,2.72046,2.71701,2.72046,12250000.0
2007-07-20 17:17:00,2.71976,2.72123,2.71584,2.71723,10000000.0
2007-07-20 17:18:00,2.71523,2.72031,2.71523,2.71611,8500000.0
2007-07-20 17:19:00,2.71546,2.72029,2.71511,2.72029,9380000.0
2007-07-20 17:20:00,2.71842,2.72072,2.7167,2.72072,8250000.0
2007-07-20 17:21:00,2.71917,2.71957,2.71617,2.71812,9380000.0
2007-07-20 17:22:00,2.72079,2.72079,2.71351,2.71695,14250000.0
2007-07-20 17:23:00,2.71808,2.71951,2.71257,2.7173,8880000.0
2007-07-20 17:24:00,2.71668,2.72049,2.71664,2.71734,12250000.0
2007-07-20 17:25:00,2.71898,2.71944,2.71179,2.71896,10880000.0
2007-07-20 17:26:00,2.71728,2.72051,2.71572,2.72016,11880000.0
2007-07-20 17:27:00,2.71615,2.71918,2.71506,2.71918,7000000.0
2007-07-20 17:28:00,2.71533,2.72022,2.71404,2.71641,6380000.0
2007-07-20 17:29:00,2.71648,2.72024,2.71321,2.71614,8750000.0
2007-07-20 17:30:00,2.72165,2.72171,2.71782,2.71988,6750000.0
2007-07-20 17:31:00,2.71787,2.72157,2.71524,2.71524,14000000.0
2007-07-20 17:32:00,2.71922,2.72128,2.71296,2.71861,7880000.0
2007-07-20 17:33:00,2.72058,2.72058,2.71653,2.71904,5500000.0
2007-07-20 17:34:00,2.72035,2.72035,2.71561,2.71809,7880000.0
2007-07-20 17:35:00,2.72128,2.72128,2.71432,2.71813,7380000.0
2007-07-20 17:36:00,2.71929,2.72095,2.7174,2.72051,8130000.0
2007-07-20 17:37:00,2.71845,2.72042,2.71735,2.72042,6750000.0
2007-07-20 17:38:00,2.71853,2.72081,2.71449,2.71934,13000000.0
2007-07-20 17:39:00,2.71887,2.7202,2.71529,2.7202,8500000.0
2007-07-20 17:40:00,2.72176,2.72176,2.7152,2.71869,5750000.0
2007-07-20 17:41:00,2.7193,2.72104,2.71535,2.7157,10250000.0
2007-07-20 17:42:00,2.71826,2.71958,2.71391,2.71902,7500000.0
2007-07-20 17:43:00,2.7203,2.72094,2.7175,2.71871,6130000.0
2007-07-20 17:44:00,2.71645,2.71951,2.7144,2.71764,10000000.0
2007-07-20 17:45:00,2.71867,2.71867,2.71505,2.71848,9500000.0
2007-07-20 17:46:00,2.71389,2.71868,2.71389,2.71723,9500000.0
2007-07-20 17:47:00,2.71905,2.71988,2.71298,2.71779,7250000.0
2007-07-20 17:48:00,2.71441,2.71928,2.71441,2.71835,5630000.0
2007-07-20 17:49:00,2.71769,2.71789,2.71454,2.71746,7000000.0
2007-07-20 17:50:00,2.71246,2.71849,2.71246,2.71474,14500000.0
2007-07-20 17:51:00,2.71532,2.71966,2.71274,2.71831,6380000.0
2007-07-20 17:52:00,2.71876,2.71916,2.71379,2.71702,9500000.0
2007-07-20 17:53:00,2.71903,2.7193,2.71671,2.71838,5880000.0
2007-07-20 17:54:00,2.71746,2.71959,2.71065,2.71823,9760000.0
2007-07-20 17:55:00,2.71566,2.7192,2.71566,2.71871,12750000.0
2007-07-20 17:56:00,2.72046,2.72046,2.71643,2.71847,12130000.0
2007-07-20 17:57:00,2.72026,2.72094,2.71339,2.71815,9000000.0
2007-07-20 17:58:00,2.71603,2.71974,2.71603,2.71974,7380000.0
2007-07-20 17:59:00,2.71693,2.72027,2.71545,2.71909,10750000.0
2007-07-20 18:00:00,2.72037,2.72105,2.71658,2.71735,10380000.0
2007-07-20 18:01:00,2.71984,2.72034,2.71405,2.71941,9250000.0
2007-07-20 18:02:00,2.71424,2.71854,2.71424,2.71842,16250000.0
2007-07-20 18:03:00,2.7187,2.72152,2.71543,2.72123,12250000.0
2007-07-20 18:04:00,2.71562,2.71985,2.71459,2.71902,10000000.0
2007-07-20 18:05:00,2.71928,2.72133,2.71822,2.72092,7250000.0
2007-07-20 18:06:00,2.71909,2.72092,2.71756,2.71841,9000000.0
2007-07-20 18:07:00,2.7192,2.72219,2.71766,2.72219,7250000.0
2007-07-20 18:08:00,2.72115,2.72185,2.71765,2.72183,8250000.0
2007-07-20 18:09:00,2.72158,2.72158,2.71704,2.72147,7500000.0
2007-07-20 18:10:00,2.71943,2.72064,2.71794,2.71824,6250000.0
2007-07-20 18:11:00,2.72194,2.72194,2.71994,2.72045,8250000.0
2007-07-20 18:12:00,2.71645,2.72197,2.71645,2.7217,5750000.0
2007-07-20 18:13:00,2.72093,2.72173,2.71658,2.71658,6000000.0
2007-07-20 18:14:00,2.72316,2.72316,2.71632,2.72269,8880000.0
2007-07-20 18:15:00,2.72231,2.72365,2.71944,2.72354,10000000.0
2007-07-20 18:16:00,2.72353,2.72409,2.71623,2.72344,6250000.0
2007-07-20 18:17:00,2.72296,2.7241,2.71985,2.72318,9260000.0
2007-07-20 18:18:00,2.72304,2.72366,2.72017,2.72017,7250000.0
2007-07-20 18:19:00,2.7225,2.72402,2.71938,2.72301,13630000.0
2007-07-20 18:20:00,2.72335,2.72335,2.718,2.72265,12380000.0
2007-07-20 18:21:00,2.72085,2.72249,2.71732,2.72235,10630000.0
2007-07-20 18:22:00,2.72313,2.72327,2.71877,2.72067,6750000.0
2007-07-20 18:23:00,2.72107,2.72107,2.71743,2.71792,8500000.0
2007-07-20 18:24:00,2.71857,2.72199,2.71857,2.71997,6630000.0
2007-07-20 18:25:00,2.71999,2.72279,2.71867,2.71867,9250000.0
2007-07-20 18:26:00,2.72181,2.72322,2.71921,2.72293,6630000.0
2007-07-20 18:27:00,2.72283,2.72283,2.71949,2.72272,8500000.0
2007-07-20 18:28:00,2.72342,2.72342,2.71928,2.72235,8130000.0
2007-07-20 18:29:00,2.72143,2.72253,2.71546,2.72253,7500000.0
2007-07-20 18:30:00,2.71886,2.72267,2.71832,2.72157,16250000.0
2007-07-20 18:31:00,2.71962,2.72169,2.71873,2.72169,10750000.0
2007-07-20 18:32:00,2.71838,2.72046,2.71673,2.71673,5750000.0
2007-07-20 18:33:00,2.71912,2.72015,2.71763,2.72015,5380000.0
2007-07-20 18:34:00,2.71927,2.71927,2.71689,2.71894,11630000.0
2007-07-20 18:35:00,2.71766,2.71983,2.71228,2.71818,15880000.0
2007-07-20 18:36:00,2.71952,2.72101,2.71645,2.72064,6000000.0
2007-07-20 18:37:00,2.71868,2.7207,2.71565,2.71955,14500000.0
2007-07-20 18:38:00,2.71987,2.72092,2.71751,2.72092,11000000.0
2007-07-20 18:39:00,2.7206,2.72159,2.71753,2.72159,10000000.0
2007-07-20 18:40:00,2.7159,2.72156,2.7159,2.72013,8500000.0
2007-07-20 18:41:00,2.72174,2.72286,2.71722,2.72286,7630000.0
2007-07-20 18:42:00,2.72064,2.7234,2.71767,2.72209,9000000.0
2007-07-20 18:43:00,2.71639,2.7219,2.71639,2.7219,8510000.0
2007-07-20 18:44:00,2.71988,2.72328,2.71727,2.72062,8500000.0
2007-07-20 18:45:00,2.72191,2.72329,2.71957,2.72024,7880000.0
2007-07-20 18:46:00,2.72351,2.72351,2.71933,2.72225,5500000.0
2007-07-20 18:47:00,2.72393,2.72393,2.72005,2.72028,5750000.0
2007-07-20 18:48:00,2.72223,2.72449,2.71755,2.72449,7000000.0
2007-07-20 18:49:00,2.7202,2.72291,2.71746,2.72071,7500000.0
2007-07-20 18:50:00,2.72332,2.72515,2.72184,2.72515,5250000.0
2007-07-20 18:51:00,2.72534,2.7256,2.71946,2.71946,5750000.0
2007-07-20 18:52:00,2.72445,2.7256,2.72081,2.7256,11130000.0
2007-07-20 18:53:00,2.72543,2.72543,2.7212,2.72306,12500000.0
2007-07-20 18:54:00,2.72529,2.72529,2.72224,2.72224,6750000.0
2007-07-20 18:55:00,2.72204,2.72494,2.71941,2.72288,7380000.0
2007-07-20 18:56:00,2.72444,2.72444,2.72015,2.72015,8250000.0
2007-07-20 18:57:00,2.7211,2.72505,2.72102,2.72359,11000000.0
2007-07-20 18:58:00,2.72011,2.72513,2.72011,2.72134,8500000.0
2007-07-20 18:59:00,2.72423,2.72423,2.72013,2.72013,9130000.0
2007-07-20 19:00:00,2.72291,2.72445,2.71982,2.72161,10130000.0
2007-07-20 19:01:00,2.72316,2.72328,2.72075,2.72281,7750000.0
2007-07-20 19:02:00,2.7229,2.72337,2.71974,2.72097,8630000.0
2007-07-20 19:03:00,2.72193,2.72289,2.72028,2.72261,10250000.0
2007-07-20 19:04:00,2.72353,2.72402,2.71927,2.71976,12380000.0
2007-07-20 19:05:00,2.72268,2.72268,2.71936,2.72227,6250000.0
2007-07-20 19:06:00,2.7241,2.7241,2.7184,2.72099,9000000.0
2007-07-20 19:07:00,2.72013,2.72256,2.71816,2.72064,6500000.0
2007-07-20 19:08:00,2.72271,2.72336,2.71857,2.72336,5500000.0
2007-07-20 19:09:00,2.71896,2.72373,2.71896,2.72373,6500000.0
2007-07-20 19:10:00,2.72152,2.72436,2.71966,2.72419,8500000.0
2007-07-20 19:11:00,2.71533,2.72256,2.71533,2.72162,8000000.0
2007-07-20 19:12:00,2.71883,2.72222,2.71741,2.72222,7000000.0
2007-07-20 19:13:00,2.71581,2.72242,2.71581,2.71709,8500000.0
2007-07-20 19:14:00,2.71891,2.72255,2.71618,2.72103,10250000.0
2007-07-20 19:15:00,2.7235,2.7235,2.71728,2.72151,5880000.0
2007-07-20 19:16:00,2.7219,2.7231,2.71859,2.7231,7250000.0
2007-07-20 19:17:00,2.72058,2.72128,2.71506,2.71773,7250000.0
2007-07-20 19:18:00,2.71902,2.72104,2.71721,2.71721,9250000.0
2007-07-20 19:19:00,2.7218,2.7218,2.71707,2.7184,8250000.0
2007-07-20 19:20:00,2.71863,2.72192,2.7175,2.72192,5880000.0
2007-07-20 19:21:00,2.71973,2.72148,2.71901,2.72059,8500000.0
2007-07-20 19:22:00,2.71807,2.72186,2.71807,2.72186,9000000.0
2007-07-20 19:23:00,2.71768,2.72161,2.71768,2.72128,6000000.0
2007-07-20 19:24:00,2.72053,2.72177,2.71817,2.71817,6880000.0
2007-07-20 19:25:00,2.71846,2.72206,2.71722,2.71807,5750000.0
2007-07-20 19:26:00,2.71718,2.7212,2.71629,2.72078,10250000.0
2007-07-20 19:27:00,2.71963,2.72126,2.71714,2.72126,5250000.0
2007-07-20 19:28:00,2.72196,2.72214,2.71758,2.71758,14010000.0
2007-07-20 19:29:00,2.71949,2.72081,2.71705,2.72081,10140000.0
2007-07-20 19:30:00,2.72151,2.72151,2.71655,2.71848,7250000.0
2007-07-20 19:31:00,2.71961,2.72296,2.71595,2.71818,6750000.0
2007-07-20 19:32:00,2.72139,2.72169,2.71836,2.72015,6500000.0
2007-07-20 19:33:00,2.72083,2.72221,2.7179,2.7179,11000000.0
2007-07-20 19:34:00,2.7213,2.72318,2.7182,2.7182,8000000.0
2007-07-20 19:35:00,2.72017,2.72017,2.71804,2.71966,6880000.0
2007-07-20 19:36:00,2.72217,2.72217,2.71274,2.72079,8000000.0
2007-07-20 19:37:00,2.72007,2.72206,2.71701,2.72027,12130000.0
2007-07-20 19:38:00,2.7174,2.72178,2.7174,2.72178,7750000.0
2007-07-20 19:39:00,2.72029,2.72163,2.71966,2.72163,10130000.0
2007-07-20 19:40:00,2.72087,2.72171,2.7181,2.72023,9880000.0
2007-07-20 19:41:00,2.72134,2.72258,2.71533,2.71538,9380000.0
2007-07-20 19:42:00,2.72227,2.72227,2.71913,2.71965,7750000.0
2007-07-20 19:43:00,2.71898,2.72205,2.71509,2.72176,8880000.0
2007-07-20 19:44:00,2.72075,2.7214,2.71571,2.71948,10380000.0
2007-07-20 19:45:00,2.71847,2.72201,2.71452,2.7218,7750000.0
2007-07-20 19:46:00,2.71586,2.72048,2.71472,2.7192,11750000.0
2007-07-20 19:47:00,2.71871,2.7203,2.71773,2.7203,6380000.0
2007-07-20 19:48:00,2.71954,2.72032,2.71493,2.72022,10750000.0
2007-07-20 19:49:00,2.71735,2.71954,2.71397,2.71666,9500000.0
2007-07-20 19:50:00,2.71766,2.72105,2.71547,2.71821,7000000.0
2007-07-20 19:51:00,2.71967,2.72071,2.71783,2.71854,8000000.0
2007-07-20 19:52:00,2.72145,2.72238,2.71639,2.71996,8250000.0
2007-07-20 19:53:00,2.71843,2.72179,2.71387,2.72068,6000000.0
2007-07-20 19:54:00,2.71966,2.721,2.71553,2.71807,11000000.0
2007-07-20 19:55:00,2.71853,2.72085,2.71395,2.72085,10750000.0
2007-07-20 19:56:00,2.71797,2.72059,2.71593,2.72035,13500000.0
2007-07-20 19:57:00,2.71712,2.71897,2.71372,2.71546,11880000.0
2007-07-20 19:58:00,2.71515,2.71788,2.71479,2.71787,7750000.0
2007-07-20 19:59:00,2.71494,2.71946,2.71365,2.71946,6000000.0
2007-07-20 20:00:00,2.71913,2.71913,2.7168,2.7168,6250000.0
2007-07-20 20:01:00,2.71605,2.72019,2.7151,2.72019,8630000.0
2007-07-20 20:02:00,2.72026,2.72026,2.7122,2.71789,12750000.0
2007-07-20 20:03:00,2.71981,2.71981,2.71487,2.71487,9750000.0
2007-07-20 20:04:00,2.71973,2.71973,2.71531,2.71531,9750000.0
2007-07-20 20:05:00,2.71399,2.7195,2.71399,2.7195,7000000.0
2007-07-20 20:06:00,2.7195,2.7195,2.7157,2.71842,9000000.0
2007-07-20 20:07:00,2.716,2.72003,2.7151,2.72003,8380000.0
2007-07-20 20:08:00,2.71789,2.71926,2.71643,2.71645,5130000.0
2007-07-20 20:09:00,2.71716,2.71934,2.71313,2.71818,9750000.0
2007-07-20 20:10:00,2.71904,2.71976,2.71024,2.71976,13000000.0
2007-07-20 20:11:00,2.7166,2.71914,2.71559,2.71914,6880000.0
2007-07-20 20:12:00,2.72059,2.72079,2.71647,2.71647,11750000.0
2007-07-20 20:13:00,2.71996,2.71996,2.71349,2.71562,8630000.0
2007-07-20 20:14:00,2.71658,2.72005,2.71658,2.71706,9000000.0
2007-07-20 20:15:00,2.71742,2.71949,2.7134,2.71692,6250000.0
2007-07-20 20:16:00,2.71748,2.72106,2.71697,2.71935,10750000.0
2007-07-20 20:17:00,2.71661,2.71945,2.71556,2.71556,5750000.0
2007-07-20 20:18:00,2.71353,2.71807,2.71353,2.71355,5250000.0
2007-07-20 20:19:00,2.7152,2.7189,2.71486,2.71486,10250000.0
2007-07-20 20:20:00,2.71531,2.7174,2.71371,2.71371,5630000.0
2007-07-20 20:21:00,2.7184,2.71884,2.71362,2.71606,5880000.0
2007-07-20 20:22:00,2.7162,2.71842,2.71547,2.71718,8380000.0
2007-07-20 20:23:00,2.71537,2.71835,2.71537,2.71724,6000000.0
2007-07-20 20:24:00,2.71871,2.71871,2.70961,2.71745,9750000.0
2007-07-20 20:25:00,2.71765,2.71765,2.71101,2.71649,10750000.0
2007-07-20 20:26:00,2.71608,2.71922,2.71402,2.71882,8500000.0
2007-07-20 20:27:00,2.7133,2.71898,2.7133,2.71898,12000000.0
2007-07-20 20:28:00,2.71751,2.71907,2.715,2.71841,15750000.0
2007-07-20 20:30:00,2.71485,2.71843,2.71434,2.71843,10000000.0
2007-07-20 20:31:00,2.71587,2.71722,2.71487,2.71636,6500000.0
2007-07-20 20:32:00,2.71636,2.71822,2.71358,2.71605,13130000.0
2007-07-20 20:33:00,2.71439,2.71737,2.71159,2.71737,11130000.0
2007-07-20 20:34:00,2.71465,2.71829,2.71164,2.71829,5500000.0
2007-07-20 20:35:00,2.71862,2.71893,2.71442,2.71893,12630000.0
2007-07-20 20:36:00,2.71627,2.71869,2.71618,2.71869,13510000.0
2007-07-20 20:37:00,2.71409,2.71859,2.71234,2.71497,9000000.0
2007-07-20 20:38:00,2.71891,2.71891,2.71614,2.71614,8880000.0
2007-07-20 20:39:00,2.71886,2.71886,2.71515,2.71597,9750000.0
2007-07-20 20:40:00,2.71702,2.71992,2.71418,2.71418,5500000.0
2007-07-20 20:41:00,2.7146,2.71993,2.71436,2.71971,6750000.0
2007-07-20 20:42:00,2.7199,2.72064,2.71566,2.71733,7000000.0
2007-07-20 20:43:00,2.7202,2.7202,2.71255,2.71876,11750000.0
2007-07-20 20:44:00,2.71781,2.72047,2.71512,2.72047,6500000.0
2007-07-20 20:45:00,2.72082,2.72082,2.71653,2.71653,9000000.0
2007-07-20 20:46:00,2.72002,2.72022,2.71722,2.71722,9000000.0
2007-07-20 20:47:00,2.71697,2.71969,2.71696,2.71879,8750000.0
2007-07-20 20:48:00,2.71991,2.71991,2.71434,2.71708,9380000.0
2007-07-20 20:49:00,2.71951,2.72011,2.71452,2.72011,8130000.0
2007-07-20 20:50:00,2.71895,2.72013,2.71627,2.71869,10500000.0
2007-07-20 20:51:00,2.7198,2.72061,2.71723,2.72047,6500000.0
2007-07-20 20:52:00,2.71924,2.72061,2.71343,2.71728,8750000.0
2007-07-20 20:53:00,2.71928,2.72081,2.7156,2.71648,10000000.0
2007-07-20 20:54:00,2.7193,2.72098,2.71835,2.72098,10500000.0
2007-07-20 20:55:00,2.71826,2.72001,2.71486,2.71992,9250000.0
2007-07-20 20:56:00,2.72071,2.72071,2.71567,2.71959,7880000.0
2007-07-20 20:57:00,2.71454,2.7199,2.71454,2.7161,7380000.0
2007-07-20 20:58:00,2.71747,2.72036,2.71716,2.72009,8250000.0
2007-07-20 20:59:00,2.72128,2.72128,2.71451,2.71451,11880000.0
2007-07-20 21:00:00,2.72197,2.72197,2.71831,2.71979,6630000.0
2007-07-20 21:01:00,2.72107,2.72154,2.71289,2.71493,8630000.0
2007-07-20 21:02:00,2.71811,2.72106,2.71653,2.71653,12000000.0
2007-07-20 21:03:00,2.71571,2.72012,2.71446,2.71918,8000000.0
2007-07-20 21:04:00,2.71721,2.7201,2.71721,2.71856,6000000.0
2007-07-20 21:05:00,2.71965,2.71989,2.71827,2.71979,9250000.0
2007-07-20 21:06:00,2.71888,2.72023,2.71317,2.7163,8380000.0
2007-07-20 21:07:00,2.7171,2.7199,2.7171,2.71987,8000000.0
2007-07-20 21:08:00,2.7177,2.71937,2.7153,2.7153,8750000.0
2007-07-20 21:09:00,2.72119,2.72119,2.71451,2.71451,5250000.0
2007-07-20 21:10:00,2.71604,2.71859,2.7137,2.71792,8380000.0
2007-07-20 21:11:00,2.7128,2.718,2.71271,2.718,9250000.0
2007-07-20 21:12:00,2.71708,2.7201,2.71609,2.71609,7760000.0
2007-07-20 21:13:00,2.71749,2.71859,2.7132,2.7132,5630000.0
2007-07-20 21:14:00,2.71441,2.72029,2.71441,2.72017,11000000.0
2007-07-20 21:15:00,2.71726,2.72029,2.71468,2.71468,8250000.0
2007-07-20 21:16:00,2.7175,2.72023,2.7168,2.71685,9750000.0
2007-07-20 21:17:00,2.718,2.71909,2.71722,2.71722,9500000.0
2007-07-20 21:18:00,2.71846,2.72005,2.71594,2.72005,6000000.0
2007-07-20 21:19:00,2.71826,2.71988,2.71492,2.71988,9750000.0
2007-07-20 21:20:00,2.71676,2.72009,2.71615,2.71821,11130000.0
2007-07-20 21:21:00,2.71749,2.72021,2.7136,2.72021,7000000.0
2007-07-20 21:22:00,2.71837,2.72001,2.71745,2.72001,11500000.0
2007-07-20 21:23:00,2.72087,2.72132,2.71889,2.72004,5630000.0
2007-07-20 21:24:00,2.71736,2.7213,2.71733,2.72088,8750000.0
2007-07-20 21:26:00,2.7178,2.72217,2.71776,2.71776,7630000.0
2007-07-20 21:27:00,2.71993,2.71993,2.71859,2.71859,1880000.0
2007-07-20 21:29:00,2.71827,2.72009,2.71655,2.71655,7000000.0
2007-07-20 21:30:00,2.71794,2.7194,2.71772,2.71913,5260000.0
2007-07-20 21:31:00,2.7178,2.7193,2.71649,2.71649,5750000.0
2007-07-20 21:32:00,2.71883,2.71972,2.71627,2.71658,8000000.0
2007-07-20 21:33:00,2.7161,2.7161,2.71132,2.71234,6130000.0
2007-07-20 21:34:00,2.71821,2.71886,2.71774,2.71886,5380000.0
2007-07-20 21:35:00,2.71856,2.71893,2.7139,2.71704,6250000.0
2007-07-20 21:36:00,2.72044,2.72044,2.716,2.71742,8130000.0
2007-07-20 21:37:00,2.71819,2.72076,2.71788,2.72076,8750000.0
2007-07-20 21:39:00,2.7213,2.7213,2.71691,2.71691,8750000.0
2007-07-20 21:40:00,2.72027,2.72027,2.72027,2.72027,750000.0
2007-07-20 21:42:00,2.72111,2.72114,2.71719,2.72064,6500000.0
2007-07-20 21:43:00,2.71817,2.7205,2.71812,2.71812,5880000.0
2007-07-20 21:44:00,2.71855,2.72069,2.71578,2.71637,7130000.0
2007-07-20 21:45:00,2.72158,2.72176,2.7182,2.71958,12260000.0
2007-07-20 21:46:00,2.71951,2.72084,2.71733,2.72084,6250000.0
2007-07-20 21:47:00,2.7194,2.72126,2.71829,2.71829,8250000.0
2007-07-20 21:48:00,2.72151,2.72203,2.71913,2.71913,5250000.0
2007-07-20 21:49:00,2.72141,2.72141,2.71875,2.72048,7000000.0
2007-07-20 21:50:00,2.71714,2.71974,2.71714,2.71974,5500000.0
2007-07-20 21:51:00,2.71804,2.71985,2.71725,2.71915,5750000.0
2007-07-20 21:52:00,2.72141,2.72336,2.71971,2.72023,6380000.0
2007-07-20 21:53:00,2.71957,2.72202,2.71783,2.72142,8130000.0
2007-07-20 21:54:00,2.71982,2.72036,2.71816,2.7196,5250000.0
2007-07-20 21:55:00,2.71526,2.71908,2.71526,2.71809,10510000.0
2007-07-20 21:56:00,2.71898,2.72007,2.71497,2.72007,4250000.0
2007-07-20 21:57:00,2.71848,2.72067,2.71766,2.71766,6380000.0
2007-07-20 21:58:00,2.71862,2.72054,2.71862,2.72054,4000000.0
2007-07-20 21:59:00,2.72043,2.72043,2.71362,2.71789,8010000.0
2007-07-20 22:00:00,2.71933,2.72012,2.71889,2.72012,6380000.0
2007-07-20 22:01:00,2.71932,2.72038,2.7174,2.71858,12250000.0
2007-07-20 22:02:00,2.71951,2.72055,2.71805,2.71847,5880000.0
2007-07-20 22:03:00,2.71911,2.7205,2.71624,2.71945,10880000.0
2007-07-20 22:04:00,2.71952,2.71991,2.71821,2.7192,5500000.0
2007-07-20 22:05:00,2.71925,2.72026,2.71826,2.71842,3500000.0
2007-07-20 22:06:00,2.71866,2.7209,2.71702,2.71702,8510000.0
2007-07-20 22:07:00,2.72035,2.72047,2.71651,2.71921,8380000.0
2007-07-20 22:08:00,2.72067,2.72085,2.71657,2.71657,8510000.0
2007-07-20 22:09:00,2.7207,2.72168,2.7202,2.72127,7500000.0
2007-07-20 22:10:00,2.71789,2.7211,2.71789,2.71874,8130000.0
2007-07-20 22:11:00,2.72093,2.72093,2.72093,2.72093,750000.0
2007-07-20 22:12:00,2.72029,2.72119,2.71921,2.71921,7750000.0
2007-07-20 22:13:00,2.71927,2.71961,2.71764,2.71961,7380000.0
2007-07-20 22:14:00,2.71877,2.72035,2.71386,2.71872,10130000.0
2007-07-20 22:15:00,2.72054,2.72054,2.7149,2.7149,8500000.0
2007-07-20 22:16:00,2.71958,2.72093,2.71695,2.7201,7010000.0
2007-07-20 22:17:00,2.72091,2.72091,2.71437,2.71842,9500000.0
2007-07-20 22:18:00,2.71909,2.72037,2.71886,2.71996,5750000.0
2007-07-20 22:19:00,2.71683,2.71852,2.71683,2.71852,3000000.0
2007-07-20 22:20:00,2.72101,2.72101,2.71673,2.72013,9250000.0
2007-07-20 22:21:00,2.71946,2.72038,2.71946,2.72032,7000000.0
2007-07-20 22:23:00,2.72088,2.72088,2.71696,2.71952,6000000.0
2007-07-20 22:25:00,2.71928,2.72055,2.71779,2.71851,6500000.0
2007-07-20 22:26:00,2.71949,2.72056,2.71781,2.71824,6630000.0
2007-07-20 22:27:00,2.71933,2.72079,2.71714,2.71931,5250000.0
2007-07-20 22:28:00,2.71903,2.71922,2.71651,2.71884,5500000.0
2007-07-20 22:29:00,2.71804,2.72065,2.71665,2.72043,8130000.0
2007-07-20 22:30:00,2.71805,2.71965,2.71487,2.7162,8130000.0
2007-07-20 22:31:00,2.71934,2.72048,2.71672,2.71772,9000000.0
2007-07-20 22:33:00,2.7166,2.72045,2.7166,2.71919,7380000.0
2007-07-20 22:34:00,2.71865,2.72068,2.71759,2.71937,9510000.0
2007-07-20 22:35:00,2.72111,2.72111,2.71981,2.72049,6010000.0
2007-07-20 22:36:00,2.71908,2.71908,2.71532,2.71867,6750000.0
2007-07-20 22:37:00,2.71867,2.72093,2.71665,2.72077,9750000.0
2007-07-20 22:38:00,2.71771,2.71862,2.71625,2.71625,6500000.0
2007-07-20 22:39:00,2.71854,2.71868,2.71439,2.71815,9500000.0
2007-07-20 22:40:00,2.71801,2.71889,2.71724,2.71854,8750000.0
2007-07-20 22:41:00,2.71911,2.71911,2.71508,2.71865,12500000.0
2007-07-20 22:43:00,2.71883,2.71918,2.71681,2.71703,12000000.0
2007-07-20 22:44:00,2.71882,2.71911,2.71498,2.71854,10750000.0
2007-07-20 22:45:00,2.71862,2.71862,2.7177,2.71773,9760000.0
2007-07-20 22:46:00,2.71856,2.71856,2.71498,2.71851,8500000.0
2007-07-20 22:47:00,2.7182,2.71881,2.71774,2.71881,5250000.0
2007-07-20 22:48:00,2.71915,2.72015,2.71497,2.71777,4130000.0
2007-07-20 22:49:00,2.71866,2.71908,2.71467,2.71834,8000000.0
2007-07-20 22:50:00,2.7178,2.7178,2.71588,2.71655,10000000.0
2007-07-20 22:51:00,2.71789,2.72012,2.71731,2.72012,9630000.0
2007-07-20 22:52:00,2.71794,2.71794,2.71446,2.71701,5630000.0
2007-07-20 22:53:00,2.71809,2.72117,2.71701,2.72117,9000000.0
2007-07-20 22:54:00,2.7183,2.71964,2.71496,2.71835,10510000.0
2007-07-20 22:55:00,2.71689,2.71728,2.71503,2.71691,8380000.0
2007-07-20 22:56:00,2.72069,2.72069,2.7188,2.71915,7880000.0
2007-07-20 22:57:00,2.71766,2.71964,2.71315,2.71684,8750000.0
2007-07-20 22:58:00,2.71635,2.71742,2.71313,2.71356,7880000.0
2007-07-20 22:59:00,2.7193,2.7199,2.7135,2.7172,6250000.0
2007-07-22 23:00:00,2.71565,2.71712,2.71338,2.71675,8380000.0
2007-07-22 23:01:00,2.71717,2.71815,2.7167,2.71815,8750000.0
2007-07-22 23:02:00,2.71686,2.71686,2.7119,2.7167,6500000.0
2007-07-22 23:03:00,2.71485,2.71663,2.71273,2.71663,6750000.0
2007-07-22 23:04:00,2.71459,2.71705,2.71456,2.71604,5880000.0
2007-07-22 23:05:00,2.71601,2.71766,2.71516,2.71676,12250000.0
2007-07-22 23:06:00,2.7159,2.71633,2.71452,2.71589,9010000.0
2007-07-22 23:07:00,2.71301,2.7174,2.71288,2.71491,7130000.0
2007-07-22 23:08:00,2.71652,2.71682,2.713,2.71682,9000000.0
2007-07-22 23:09:00,2.71475,2.71678,2.71302,2.71676,11750000.0
2007-07-22 23:10:00,2.71652,2.71652,2.71652,2.71652,750000.0
2007-07-22 23:11:00,2.71622,2.71625,2.71267,2.71619,9250000.0
2007-07-22 23:12:00,2.71646,2.71703,2.71594,2.71675,13000000.0
2007-07-22 23:13:00,2.71568,2.71568,2.71568,2.71568,750000.0
2007-07-22 23:14:00,2.71601,2.71648,2.71481,2.71599,9130000.0
2007-07-22 23:15:00,2.71725,2.71725,2.71577,2.71627,8500000.0
2007-07-22 23:16:00,2.71661,2.71661,2.71536,2.71536,6750000.0
2007-07-22 23:17:00,2.71683,2.7175,2.71245,2.71687,6250000.0
2007-07-22 23:18:00,2.71735,2.71836,2.71431,2.71772,12880000.0
2007-07-22 23:19:00,2.71422,2.71876,2.71422,2.71723,8250000.0
2007-07-22 23:20:00,2.71705,2.71776,2.71311,2.71776,11130000.0
2007-07-22 23:21:00,2.7162,2.71714,2.7162,2.71714,9250000.0
2007-07-22 23:22:00,2.71383,2.71739,2.71383,2.71691,7250000.0
2007-07-22 23:23:00,2.71758,2.71801,2.71534,2.71732,6010000.0
2007-07-22 23:24:00,2.71732,2.71732,2.71317,2.71324,10510000.0
2007-07-22 23:25:00,2.71658,2.71758,2.71531,2.71705,5750000.0
2007-07-22 23:26:00,2.7168,2.71686,2.7142,2.71593,9380000.0
2007-07-22 23:27:00,2.7126,2.71656,2.7126,2.7161,8880000.0
2007-07-22 23:28:00,2.71609,2.71671,2.71327,2.71671,7250000.0
2007-07-22 23:29:00,2.71736,2.71761,2.71268,2.71761,13000000.0
2007-07-22 23:30:00,2.7207,2.7207,2.71387,2.71827,8000000.0
2007-07-22 23:31:00,2.71901,2.71912,2.71563,2.71912,7260000.0
2007-07-22 23:32:00,2.71689,2.7187,2.71563,2.71844,5750000.0
2007-07-22 23:34:00,2.71883,2.71952,2.71539,2.71901,11500000.0
2007-07-22 23:35:00,2.71588,2.71768,2.7134,2.7176,8000000.0
2007-07-22 23:36:00,2.71704,2.71844,2.71458,2.71817,8500000.0
2007-07-22 23:37:00,2.71569,2.71837,2.71569,2.71668,8000000.0
2007-07-22 23:38:00,2.71712,2.71734,2.71572,2.71572,5750000.0
2007-07-22 23:39:00,2.71632,2.71682,2.71535,2.71612,5630000.0
2007-07-22 23:40:00,2.71458,2.71741,2.71363,2.71363,9630000.0
2007-07-22 23:41:00,2.71583,2.71684,2.71523,2.71523,11000000.0
2007-07-22 23:42:00,2.71588,2.71725,2.71241,2.71571,6250000.0
2007-07-22 23:43:00,2.71571,2.71769,2.71321,2.71321,8250000.0
2007-07-22 23:44:00,2.71353,2.71871,2.71353,2.71871,5630000.0
2007-07-22 23:45:00,2.7155,2.71763,2.7148,2.7148,6000000.0
2007-07-22 23:46:00,2.71617,2.71738,2.71411,2.71565,9380000.0
2007-07-22 23:47:00,2.71651,2.71754,2.71543,2.71543,7000000.0
2007-07-22 23:48:00,2.71605,2.71766,2.71411,2.71658,10250000.0
2007-07-22 23:49:00,2.71819,2.71819,2.71608,2.71613,6880000.0
2007-07-22 23:50:00,2.71467,2.71829,2.71311,2.71829,7500000.0
2007-07-22 23:51:00,2.71627,2.71742,2.71243,2.71683,9250000.0
2007-07-22 23:52:00,2.71617,2.71811,2.71354,2.71707,8250000.0
2007-07-22 23:53:00,2.71533,2.7183,2.71458,2.71776,7000000.0
2007-07-22 23:54:00,2.71472,2.71804,2.71472,2.7169,8750000.0
2007-07-22 23:55:00,2.71661,2.71842,2.71661,2.71842,7880000.0
2007-07-22 23:56:00,2.71661,2.71707,2.7131,2.71662,7500000.0
2007-07-22 23:57:00,2.71545,2.71909,2.71337,2.71564,5500000.0
2007-07-22 23:58:00,2.71875,2.71959,2.71529,2.71763,7500000.0
2007-07-22 23:59:00,2.71245,2.71649,2.71245,2.71623,8750000.0
2007-07-23 00:00:00,2.71824,2.71828,2.71555,2.71731,9250000.0
2007-07-23 00:01:00,2.71758,2.71781,2.71283,2.7167,8750000.0
2007-07-23 00:02:00,2.71658,2.71866,2.71658,2.71774,5130000.0
2007-07-23 00:03:00,2.7175,2.7187,2.71543,2.71739,5250000.0
2007-07-23 00:04:00,2.71723,2.71807,2.71396,2.71601,7750000.0
2007-07-23 00:05:00,2.71798,2.71851,2.71609,2.7181,8750000.0
2007-07-23 00:06:00,2.71767,2.7179,2.71522,2.71711,8500000.0
2007-07-23 00:07:00,2.71674,2.71728,2.71671,2.71712,5250000.0
2007-07-23 00:08:00,2.71646,2.71663,2.71487,2.71663,10000000.0
2007-07-23 00:09:00,2.71395,2.71827,2.71395,2.71474,5630000.0
2007-07-23 00:10:00,2.71557,2.71812,2.71483,2.71536,8000000.0
2007-07-23 00:11:00,2.71631,2.71751,2.71481,2.71481,6130000.0
2007-07-23 00:12:00,2.71702,2.71849,2.71482,2.71779,6750000.0
2007-07-23 00:13:00,2.71679,2.71774,2.71307,2.71743,8130000.0
2007-07-23 00:14:00,2.71547,2.71789,2.71547,2.7166,6250000.0
2007-07-23 00:15:00,2.71453,2.71818,2.71246,2.71818,5880000.0
2007-07-23 00:16:00,2.71705,2.71784,2.71371,2.71677,10750000.0
2007-07-23 00:17:00,2.71688,2.71724,2.71404,2.71423,6000000.0
2007-07-23 00:18:00,2.71451,2.71794,2.71451,2.71691,7250000.0
2007-07-23 00:19:00,2.71514,2.7178,2.71464,2.71644,6380000.0
2007-07-23 00:20:00,2.71612,2.71693,2.71443,2.71632,11000000.0
2007-07-23 00:22:00,2.71639,2.71652,2.71393,2.7164,6750000.0
2007-07-23 00:23:00,2.71641,2.71703,2.7127,2.71703,7000000.0
2007-07-23 00:24:00,2.71894,2.71894,2.71612,2.71797,7750000.0
2007-07-23 00:25:00,2.71576,2.71778,2.71576,2.71778,6000000.0
2007-07-23 00:26:00,2.71313,2.71895,2.71313,2.71895,5500000.0
2007-07-23 00:27:00,2.71803,2.71867,2.71509,2.71744,6250000.0
2007-07-23 00:28:00,2.71748,2.71849,2.71493,2.71847,6250000.0
2007-07-23 00:29:00,2.71575,2.71841,2.7153,2.7153,6760000.0
2007-07-23 00:30:00,2.71879,2.71879,2.71613,2.71813,8250000.0
2007-07-23 00:31:00,2.7181,2.71884,2.71757,2.71811,6250000.0
2007-07-23 00:32:00,2.71771,2.71935,2.71481,2.71787,6250000.0
2007-07-23 00:33:00,2.71694,2.71827,2.71424,2.71424,6630000.0
2007-07-23 00:34:00,2.71668,2.71816,2.71289,2.71581,6880000.0
2007-07-23 00:35:00,2.7175,2.71839,2.71455,2.71839,6130000.0
2007-07-23 00:36:00,2.71763,2.71798,2.71531,2.7169,5750000.0
2007-07-23 00:37:00,2.71571,2.71831,2.71315,2.71744,5130000.0
2007-07-23 00:38:00,2.71853,2.71853,2.71429,2.71708,6750000.0
2007-07-23 00:39:00,2.71627,2.71823,2.71378,2.71641,7750000.0
2007-07-23 00:40:00,2.71678,2.71887,2.71668,2.71887,4880000.0
2007-07-23 00:41:00,2.71691,2.71691,2.71498,2.71498,5750000.0
2007-07-23 00:43:00,2.71601,2.71705,2.71185,2.71632,7500000.0
2007-07-23 00:44:00,2.71766,2.71872,2.71445,2.71872,6500000.0
2007-07-23 00:46:00,2.71363,2.71833,2.71363,2.71833,7500000.0
2007-07-23 00:47:00,2.71729,2.71893,2.7142,2.71762,5750000.0
2007-07-23 00:48:00,2.71977,2.72042,2.71768,2.71982,8250000.0
2007-07-23 00:49:00,2.71764,2.71835,2.71575,2.71743,10000000.0
2007-07-23 00:50:00,2.7168,2.71689,2.71608,2.71608,6250000.0
2007-07-23 00:51:00,2.7177,2.71881,2.71342,2.71881,7000000.0
2007-07-23 00:52:00,2.71593,2.71845,2.71593,2.717,9750000.0
2007-07-23 00:53:00,2.71969,2.71969,2.7156,2.71913,6750000.0
2007-07-23 00:54:00,2.71919,2.71944,2.71383,2.71942,9000000.0
2007-07-23 00:56:00,2.71951,2.71952,2.71763,2.71952,7750000.0
2007-07-23 00:58:00,2.71893,2.71893,2.71443,2.71729,13130000.0
2007-07-23 00:59:00,2.71642,2.71886,2.71501,2.71886,5750000.0
2007-07-23 01:00:00,2.71711,2.71861,2.71461,2.71741,5130000.0
2007-07-23 01:01:00,2.71666,2.71831,2.71529,2.71778,6000000.0
2007-07-23 01:02:00,2.7156,2.71798,2.71478,2.71539,13000000.0
2007-07-23 01:03:00,2.71555,2.71926,2.71555,2.71821,6250000.0
2007-07-23 01:04:00,2.71915,2.71915,2.71333,2.71794,7250000.0
2007-07-23 01:05:00,2.71833,2.71833,2.71445,2.71765,5500000.0
2007-07-23 01:06:00,2.71952,2.71989,2.71857,2.71959,5500000.0
2007-07-23 01:07:00,2.71771,2.71928,2.7157,2.71707,8130000.0
2007-07-23 01:08:00,2.71869,2.71869,2.7137,2.71707,8250000.0
2007-07-23 01:09:00,2.71821,2.71926,2.71637,2.71637,8250000.0
2007-07-23 01:10:00,2.71796,2.71865,2.71778,2.71778,5750000.0
2007-07-23 01:11:00,2.71715,2.7201,2.71562,2.71738,8130000.0
2007-07-23 01:12:00,2.71639,2.71925,2.71546,2.71857,10000000.0
2007-07-23 01:13:00,2.71769,2.71935,2.71626,2.71856,8750000.0
2007-07-23 01:14:00,2.71483,2.71959,2.71463,2.71959,5500000.0
2007-07-23 01:15:00,2.71515,2.71923,2.71515,2.71839,4880000.0
2007-07-23 01:16:00,2.71911,2.71911,2.71522,2.71522,6750000.0
2007-07-23 01:17:00,2.71701,2.71866,2.71381,2.71806,6250000.0
2007-07-23 01:19:00,2.71869,2.71971,2.71565,2.71971,8500000.0
2007-07-23 01:20:00,2.7194,2.7194,2.71405,2.71627,7630000.0
2007-07-23 01:21:00,2.71652,2.71876,2.7138,2.71679,11250000.0
2007-07-23 01:22:00,2.71689,2.71941,2.71097,2.71794,9500000.0
2007-07-23 01:23:00,2.71302,2.71828,2.71293,2.71736,8000000.0
2007-07-23 01:24:00,2.71571,2.71684,2.71246,2.71677,6000000.0
2007-07-23 01:25:00,2.71567,2.7179,2.71407,2.71595,7630000.0
2007-07-23 01:26:00,2.7144,2.71854,2.7117,2.7117,8500000.0
2007-07-23 01:27:00,2.71642,2.71812,2.71313,2.71598,6880000.0
2007-07-23 01:28:00,2.71273,2.71755,2.71273,2.71677,6000000.0
2007-07-23 01:29:00,2.71762,2.71786,2.71312,2.71744,5880000.0
2007-07-23 01:30:00,2.7156,2.71583,2.71128,2.71387,8500000.0
2007-07-23 01:31:00,2.71674,2.71795,2.71374,2.71689,7130000.0
2007-07-23 01:32:00,2.71252,2.71613,2.71252,2.71398,5380000.0
2007-07-23 01:33:00,2.71624,2.71724,2.71381,2.71688,6630000.0
2007-07-23 01:34:00,2.71463,2.71546,2.71463,2.71546,1500000.0
2007-07-23 01:35:00,2.7166,2.71841,2.71447,2.71622,9500000.0
2007-07-23 01:36:00,2.71738,2.71852,2.71408,2.71683,7630000.0
2007-07-23 01:37:00,2.71683,2.71898,2.71611,2.71898,5250000.0
2007-07-23 01:38:00,2.71298,2.71683,2.71298,2.71448,6130000.0
2007-07-23 01:39:00,2.71787,2.71818,2.71364,2.71818,5250000.0
2007-07-23 01:40:00,2.71815,2.71815,2.71348,2.71553,5750000.0
2007-07-23 01:41:00,2.71612,2.71772,2.71324,2.71772,5500000.0
2007-07-23 01:42:00,2.71694,2.71864,2.71378,2.71527,7500000.0
2007-07-23 01:43:00,2.71876,2.71876,2.7161,2.7161,5750000.0
2007-07-23 01:44:00,2.71692,2.71933,2.71531,2.71677,4880000.0
2007-07-23 01:45:00,2.71728,2.71797,2.71138,2.71487,10880000.0
2007-07-23 01:46:00,2.71619,2.71667,2.7155,2.71642,5750000.0
2007-07-23 01:47:00,2.71627,2.71768,2.71139,2.71139,5750000.0
2007-07-23 01:48:00,2.71293,2.71785,2.71293,2.71617,7750000.0
2007-07-23 01:49:00,2.71858,2.71858,2.71192,2.71192,6380000.0
2007-07-23 01:50:00,2.71616,2.71818,2.71288,2.71818,5880000.0
2007-07-23 01:51:00,2.71673,2.71793,2.71226,2.71643,6750000.0
2007-07-23 01:52:00,2.7151,2.71785,2.71255,2.71515,6750000.0
2007-07-23 01:53:00,2.71372,2.71824,2.71176,2.71425,13500000.0
2007-07-23 01:54:00,2.71461,2.71788,2.71461,2.71636,6630000.0
2007-07-23 01:55:00,2.71541,2.71571,2.71541,2.71571,1130000.0
2007-07-23 01:56:00,2.71512,2.71618,2.71049,2.7144,4380000.0
2007-07-23 01:57:00,2.71359,2.71708,2.71359,2.71631,6630000.0
2007-07-23 01:58:00,2.7169,2.71732,2.71509,2.71509,10630000.0
2007-07-23 02:00:00,2.7156,2.71761,2.71409,2.71761,7750000.0
2007-07-23 02:01:00,2.71607,2.71769,2.71546,2.71737,10250000.0
2007-07-23 02:02:00,2.71677,2.71769,2.7148,2.7148,8880000.0
2007-07-23 02:03:00,2.71632,2.71632,2.71632,2.71632,380000.0
2007-07-23 02:05:00,2.7161,2.71781,2.71444,2.7162,6750000.0
2007-07-23 02:06:00,2.71484,2.71805,2.71319,2.71448,12250000.0
2007-07-23 02:08:00,2.71603,2.71787,2.7119,2.71737,5260000.0
2007-07-23 02:09:00,2.71754,2.71772,2.71329,2.71628,6630000.0
2007-07-23 02:10:00,2.71277,2.71866,2.71277,2.71866,7250000.0
2007-07-23 02:11:00,2.71684,2.71836,2.71455,2.71455,7500000.0
2007-07-23 02:12:00,2.7127,2.71853,2.7127,2.71697,5630000.0
2007-07-23 02:13:00,2.71849,2.71891,2.71774,2.71858,5500000.0
2007-07-23 02:14:00,2.71696,2.71879,2.71228,2.71879,11880000.0
2007-07-23 02:15:00,2.71821,2.71905,2.71599,2.71658,6250000.0
2007-07-23 02:16:00,2.71521,2.71848,2.71521,2.71848,7000000.0
2007-07-23 02:17:00,2.71254,2.71837,2.71242,2.71837,8250000.0
2007-07-23 02:18:00,2.717,2.71791,2.71437,2.71791,5500000.0
2007-07-23 02:19:00,2.71641,2.71905,2.71358,2.7185,5630000.0
2007-07-23 02:20:00,2.71804,2.71859,2.71431,2.71787,5750000.0
2007-07-23 02:21:00,2.71608,2.71831,2.71466,2.71466,7250000.0
2007-07-23 02:22:00,2.71801,2.71897,2.7179,2.71839,5250000.0
2007-07-23 02:23:00,2.71696,2.71782,2.71373,2.71763,8500000.0
2007-07-23 02:24:00,2.71716,2.71797,2.71428,2.71749,9130000.0
2007-07-23 02:26:00,2.71742,2.71861,2.71467,2.71825,7000000.0
2007-07-23 02:27:00,2.71547,2.71886,2.71519,2.71519,4760000.0
2007-07-23 02:28:00,2.71782,2.71856,2.71247,2.71823,7250000.0
2007-07-23 02:29:00,2.71634,2.71844,2.71378,2.71742,7630000.0
2007-07-23 02:30:00,2.71778,2.71877,2.71462,2.71872,6500000.0
2007-07-23 02:31:00,2.7164,2.71835,2.71456,2.71456,6000000.0
2007-07-23 02:32:00,2.71879,2.71914,2.71577,2.71914,8500000.0
2007-07-23 02:33:00,2.71527,2.71962,2.71527,2.71743,7380000.0
2007-07-23 02:34:00,2.7166,2.71785,2.71352,2.71741,8000000.0
2007-07-23 02:35:00,2.71873,2.71873,2.71489,2.71787,5500000.0
2007-07-23 02:36:00,2.71782,2.71838,2.71351,2.71415,7880000.0
2007-07-23 02:37:00,2.71685,2.71848,2.71063,2.71848,8010000.0
2007-07-23 02:38:00,2.71854,2.71951,2.71527,2.71885,9000000.0
2007-07-23 02:39:00,2.71555,2.71862,2.71548,2.71862,7630000.0
2007-07-23 02:41:00,2.71432,2.71812,2.7138,2.71707,8380000.0
2007-07-23 02:42:00,2.71684,2.72063,2.71613,2.71847,6500000.0
2007-07-23 02:43:00,2.71401,2.71824,2.71401,2.71787,5250000.0
2007-07-23 02:44:00,2.71641,2.71884,2.71446,2.71446,5750000.0
2007-07-23 02:45:00,2.71928,2.71973,2.71521,2.71521,6500000.0
2007-07-23 02:46:00,2.71822,2.71919,2.71696,2.71911,8250000.0
2007-07-23 02:47:00,2.71919,2.71919,2.71462,2.71657,8500000.0
2007-07-23 02:48:00,2.71817,2.71817,2.71385,2.71552,9000000.0
2007-07-23 02:49:00,2.71842,2.71842,2.71697,2.71697,5500000.0
2007-07-23 02:50:00,2.71538,2.71813,2.71538,2.71713,8760000.0
2007-07-23 02:51:00,2.7171,2.71915,2.71443,2.71915,8630000.0
2007-07-23 02:52:00,2.71719,2.71962,2.71593,2.71772,8250000.0
2007-07-23 02:53:00,2.71843,2.71843,2.71655,2.71799,4880000.0
2007-07-23 02:54:00,2.71719,2.71816,2.71447,2.71816,5130000.0
2007-07-23 02:55:00,2.71817,2.71836,2.71362,2.71836,6750000.0
2007-07-23 02:56:00,2.71684,2.71793,2.71445,2.71447,7250000.0
2007-07-23 02:57:00,2.71442,2.71751,2.7141,2.71633,11880000.0
2007-07-23 02:58:00,2.71807,2.71807,2.71438,2.71729,5500000.0
2007-07-23 02:59:00,2.71553,2.71799,2.71433,2.71759,5880000.0
2007-07-23 03:00:00,2.71767,2.71809,2.71347,2.71675,5750000.0
2007-07-23 03:01:00,2.7174,2.71748,2.71332,2.71618,14000000.0
2007-07-23 03:02:00,2.71866,2.71866,2.71617,2.71797,6250000.0
2007-07-23 03:03:00,2.71762,2.71781,2.71518,2.71781,8250000.0
2007-07-23 03:04:00,2.71833,2.71844,2.71376,2.71819,8250000.0
2007-07-23 03:05:00,2.7166,2.71778,2.71029,2.71778,8750000.0
2007-07-23 03:06:00,2.71822,2.71852,2.71471,2.71784,6250000.0
2007-07-23 03:07:00,2.71855,2.71862,2.71722,2.71761,8500000.0
2007-07-23 03:08:00,2.71712,2.71757,2.71288,2.71677,8500000.0
2007-07-23 03:09:00,2.71717,2.71879,2.717,2.71823,6500000.0
2007-07-23 03:10:00,2.71616,2.71948,2.71602,2.71874,8000000.0
2007-07-23 03:11:00,2.71732,2.71792,2.71518,2.71727,8000000.0
2007-07-23 03:12:00,2.71752,2.71812,2.71393,2.71749,6250000.0
2007-07-23 03:13:00,2.7181,2.71913,2.7154,2.7154,9500000.0
2007-07-23 03:14:00,2.71638,2.71838,2.71424,2.71782,8250000.0
2007-07-23 03:15:00,2.71701,2.71839,2.71389,2.71839,6000000.0
2007-07-23 03:16:00,2.71809,2.71811,2.71138,2.71543,6750000.0
2007-07-23 03:17:00,2.71776,2.71776,2.71451,2.71752,7750000.0
2007-07-23 03:18:00,2.71489,2.71723,2.71437,2.71628,5750000.0
2007-07-23 03:19:00,2.71756,2.71756,2.71487,2.71528,7500000.0
2007-07-23 03:20:00,2.71646,2.71885,2.71484,2.71754,9630000.0
2007-07-23 03:21:00,2.71797,2.71797,2.71337,2.71718,6500000.0
2007-07-23 03:22:00,2.71767,2.71799,2.71233,2.71502,5500000.0
2007-07-23 03:23:00,2.71676,2.71753,2.7144,2.71685,8500000.0
2007-07-23 03:24:00,2.71768,2.7179,2.71304,2.71532,6000000.0
2007-07-23 03:25:00,2.71731,2.71891,2.71436,2.71799,9010000.0
2007-07-23 03:26:00,2.71413,2.71938,2.71413,2.71893,8630000.0
2007-07-23 03:27:00,2.71847,2.71862,2.71408,2.71862,6250000.0
2007-07-23 03:28:00,2.7163,2.71896,2.7163,2.71896,5750000.0
2007-07-23 03:29:00,2.71658,2.71883,2.71658,2.71836,8130000.0
2007-07-23 03:30:00,2.71575,2.7189,2.71575,2.71593,6000000.0
2007-07-23 03:31:00,2.71854,2.71894,2.71533,2.71883,6750000.0
2007-07-23 03:32:00,2.71686,2.719,2.71425,2.71846,6500000.0
2007-07-23 03:33:00,2.71865,2.71865,2.713,2.71392,6380000.0
2007-07-23 03:34:00,2.71878,2.71878,2.71654,2.71654,5630000.0
2007-07-23 03:35:00,2.71841,2.71902,2.71658,2.71902,7500000.0
2007-07-23 03:36:00,2.7179,2.71882,2.71496,2.71851,4750000.0
2007-07-23 03:37:00,2.71763,2.71763,2.71494,2.71717,7250000.0
2007-07-23 03:38:00,2.71875,2.7189,2.71309,2.71828,5880000.0
2007-07-23 03:39:00,2.71726,2.71963,2.7156,2.71791,9880000.0
2007-07-23 03:40:00,2.71668,2.71869,2.71488,2.71693,6500000.0
2007-07-23 03:41:00,2.71758,2.71898,2.71645,2.71645,5500000.0
2007-07-23 03:42:00,2.71429,2.71854,2.71429,2.71854,6750000.0
2007-07-23 03:43:00,2.71842,2.71883,2.71387,2.71825,10250000.0
2007-07-23 03:44:00,2.71719,2.71831,2.71422,2.71629,5500000.0
2007-07-23 03:45:00,2.71746,2.71887,2.71637,2.71732,6250000.0
2007-07-23 03:46:00,2.71909,2.71909,2.71462,2.71827,9500000.0
2007-07-23 03:47:00,2.71687,2.71847,2.71506,2.71834,6250000.0
2007-07-23 03:48:00,2.71609,2.71909,2.71603,2.71839,6500000.0
2007-07-23 03:49:00,2.71443,2.71921,2.71443,2.71806,5500000.0
2007-07-23 03:50:00,2.71369,2.71889,2.71369,2.71632,5500000.0
2007-07-23 03:51:00,2.71909,2.71909,2.71677,2.71844,9880000.0
2007-07-23 03:53:00,2.7173,2.71865,2.7154,2.7185,6250000.0
2007-07-23 03:54:00,2.71835,2.71882,2.71699,2.71853,9000000.0
2007-07-23 03:55:00,2.71685,2.71947,2.71473,2.71881,9250000.0
2007-07-23 03:56:00,2.71893,2.71893,2.71499,2.71774,5500000.0
2007-07-23 03:57:00,2.71963,2.71965,2.71649,2.71802,5500000.0
2007-07-23 03:58:00,2.71933,2.71941,2.71571,2.71885,9000000.0
2007-07-23 03:59:00,2.71757,2.71772,2.71583,2.71772,11000000.0
2007-07-23 04:00:00,2.71933,2.71959,2.71555,2.71555,7000000.0
2007-07-23 04:01:00,2.71817,2.72049,2.71642,2.72002,8750000.0
2007-07-23 04:02:00,2.71472,2.71847,2.71337,2.71713,5500000.0
2007-07-23 04:03:00,2.7172,2.71945,2.71427,2.71923,8380000.0
2007-07-23 04:04:00,2.71879,2.71879,2.71756,2.71756,5500000.0
2007-07-23 04:06:00,2.71727,2.71727,2.71562,2.71562,3750000.0
2007-07-23 04:07:00,2.71975,2.71975,2.71577,2.71577,7500000.0
2007-07-23 04:08:00,2.71903,2.7192,2.71423,2.71888,7250000.0
2007-07-23 04:09:00,2.71777,2.71953,2.71529,2.71591,7500000.0
2007-07-23 04:10:00,2.71874,2.71974,2.71684,2.71846,7880000.0
2007-07-23 04:11:00,2.71777,2.71899,2.71491,2.71899,9630000.0
2007-07-23 04:12:00,2.71787,2.71911,2.71787,2.71889,4880000.0
2007-07-23 04:13:00,2.718,2.71889,2.7155,2.71866,8880000.0
2007-07-23 04:14:00,2.71626,2.71898,2.71626,2.71806,8000000.0
2007-07-23 04:15:00,2.71814,2.71926,2.71497,2.71497,6750000.0
2007-07-23 04:16:00,2.71441,2.71923,2.71441,2.71841,8380000.0
2007-07-23 04:17:00,2.71752,2.71913,2.7144,2.71883,10250000.0
2007-07-23 04:18:00,2.71569,2.71855,2.71569,2.71675,8000000.0
2007-07-23 04:19:00,2.71529,2.71937,2.71529,2.71609,10000000.0
2007-07-23 04:20:00,2.71713,2.71831,2.71702,2.71773,5500000.0
2007-07-23 04:21:00,2.71647,2.71872,2.71647,2.71865,6000000.0
2007-07-23 04:22:00,2.71765,2.71765,2.71527,2.71643,8130000.0
2007-07-23 04:23:00,2.71767,2.71882,2.71449,2.71869,11000000.0
2007-07-23 04:24:00,2.7177,2.71838,2.71476,2.7171,7250000.0
2007-07-23 04:25:00,2.71866,2.71866,2.71449,2.71741,10750000.0
2007-07-23 04:27:00,2.71778,2.71918,2.71632,2.7183,5500000.0
2007-07-23 04:28:00,2.7174,2.71869,2.7147,2.71644,7880000.0
2007-07-23 04:29:00,2.7173,2.71882,2.71232,2.71882,8500000.0
2007-07-23 04:30:00,2.71674,2.71832,2.71259,2.71832,8250000.0
2007-07-23 04:31:00,2.71882,2.71882,2.71555,2.71786,8000000.0
2007-07-23 04:32:00,2.71693,2.71879,2.715,2.715,10760000.0
2007-07-23 04:33:00,2.71841,2.71858,2.71537,2.71788,12000000.0
2007-07-23 04:34:00,2.71715,2.71901,2.71681,2.71901,6750000.0
2007-07-23 04:35:00,2.71518,2.71935,2.7149,2.71935,8380000.0
2007-07-23 04:36:00,2.71894,2.71946,2.71611,2.71946,7000000.0
2007-07-23 04:37:00,2.71856,2.7192,2.71513,2.71513,7380000.0
2007-07-23 04:38:00,2.71731,2.71782,2.71698,2.71698,10380000.0
2007-07-23 04:39:00,2.71732,2.71856,2.71301,2.71829,13250000.0
2007-07-23 04:40:00,2.71873,2.71906,2.71379,2.71379,5500000.0
2007-07-23 04:41:00,2.7177,2.71926,2.71465,2.71908,16000000.0
2007-07-23 04:42:00,2.71736,2.71903,2.71319,2.71765,7500000.0
2007-07-23 04:43:00,2.71874,2.71969,2.71732,2.71774,8250000.0
2007-07-23 04:44:00,2.71758,2.71886,2.71757,2.71871,10380000.0
2007-07-23 04:45:00,2.71761,2.71762,2.71598,2.71737,11130000.0
2007-07-23 04:47:00,2.71785,2.71894,2.71745,2.71894,7500000.0
2007-07-23 04:48:00,2.71779,2.71785,2.71427,2.71782,8000000.0
2007-07-23 04:50:00,2.71787,2.71838,2.71499,2.7166,13000000.0
2007-07-23 04:51:00,2.71929,2.71959,2.71556,2.71896,7500000.0
2007-07-23 04:52:00,2.71553,2.71742,2.71387,2.71393,14750000.0
2007-07-23 04:53:00,2.71739,2.71783,2.71602,2.7174,5750000.0
2007-07-23 04:54:00,2.71726,2.71911,2.7172,2.7172,9140000.0
2007-07-23 04:55:00,2.71823,2.71931,2.71586,2.71656,6880000.0
2007-07-23 04:56:00,2.71813,2.71813,2.71433,2.71663,6880000.0
2007-07-23 04:58:00,2.71858,2.71913,2.71856,2.71896,5250000.0
2007-07-23 04:59:00,2.71892,2.71903,2.71573,2.71846,10500000.0
2007-07-23 05:00:00,2.71819,2.71888,2.71532,2.71843,6000000.0
2007-07-23 05:01:00,2.71376,2.7198,2.71376,2.71767,7250000.0
2007-07-23 05:02:00,2.71707,2.71926,2.71309,2.71818,11130000.0
2007-07-23 05:03:00,2.71769,2.71872,2.71719,2.71872,7750000.0
2007-07-23 05:04:00,2.71847,2.7185,2.71605,2.7185,7130000.0
2007-07-23 05:05:00,2.71711,2.71805,2.71384,2.71789,10130000.0
2007-07-23 05:06:00,2.71717,2.71952,2.7135,2.71803,7880000.0
2007-07-23 05:07:00,2.71687,2.71865,2.71518,2.71865,5500000.0
2007-07-23 05:08:00,2.71855,2.71886,2.71648,2.71843,7000000.0
2007-07-23 05:09:00,2.71916,2.71916,2.71764,2.71807,9000000.0
2007-07-23 05:10:00,2.71785,2.71842,2.71469,2.71722,5630000.0
2007-07-23 05:11:00,2.71769,2.71893,2.71502,2.71804,3750000.0
2007-07-23 05:12:00,2.71768,2.71902,2.71768,2.71876,6130000.0
2007-07-23 05:13:00,2.71872,2.71893,2.71506,2.71893,7000000.0
2007-07-23 05:14:00,2.71842,2.71842,2.71728,2.7176,11250000.0
2007-07-23 05:16:00,2.71743,2.7187,2.71672,2.71751,13250000.0
2007-07-23 05:18:00,2.71733,2.71789,2.7139,2.71758,8880000.0
2007-07-23 05:19:00,2.71772,2.71823,2.71588,2.71762,8750000.0
2007-07-23 05:20:00,2.7196,2.71999,2.71583,2.71924,8250000.0
2007-07-23 05:21:00,2.71632,2.71778,2.71632,2.71652,6000000.0
2007-07-23 05:22:00,2.71809,2.71997,2.7153,2.71814,10880000.0
2007-07-23 05:23:00,2.71841,2.71874,2.71483,2.71843,13250000.0
2007-07-23 05:24:00,2.71739,2.71888,2.71739,2.71757,8500000.0
2007-07-23 05:25:00,2.71693,2.71895,2.71646,2.71657,7010000.0
2007-07-23 05:26:00,2.7166,2.71739,2.71477,2.71477,7250000.0
2007-07-23 05:27:00,2.7189,2.71893,2.71452,2.71452,8250000.0
2007-07-23 05:28:00,2.7174,2.71802,2.71417,2.71741,6390000.0
2007-07-23 05:29:00,2.71732,2.71933,2.71566,2.71844,7500000.0
2007-07-23 05:30:00,2.7172,2.71911,2.71465,2.71886,8500000.0
2007-07-23 05:31:00,2.71901,2.71901,2.71511,2.71788,4510000.0
2007-07-23 05:32:00,2.71694,2.71873,2.7157,2.71724,4880000.0
2007-07-23 05:33:00,2.71851,2.71908,2.71727,2.7182,8750000.0
2007-07-23 05:34:00,2.71858,2.71888,2.71649,2.71796,6250000.0
2007-07-23 05:35:00,2.71738,2.71851,2.71223,2.71824,7000000.0
2007-07-23 05:36:00,2.7183,2.71854,2.71557,2.7185,5500000.0
2007-07-23 05:37:00,2.7174,2.71872,2.71535,2.71845,7000000.0
2007-07-23 05:38:00,2.71809,2.7185,2.7177,2.71807,7630000.0
2007-07-23 05:39:00,2.71751,2.71798,2.71527,2.71798,8500000.0
2007-07-23 05:41:00,2.71751,2.71767,2.71567,2.71743,7000000.0
2007-07-23 05:42:00,2.71733,2.71928,2.71321,2.71878,9750000.0
2007-07-23 05:43:00,2.71714,2.71932,2.71391,2.71607,8130000.0
2007-07-23 05:44:00,2.71443,2.71871,2.71418,2.71871,7630000.0
2007-07-23 05:45:00,2.71738,2.71891,2.71202,2.71814,7380000.0
2007-07-23 05:46:00,2.71722,2.71767,2.71542,2.71767,5250000.0
2007-07-23 05:47:00,2.7146,2.71827,2.7146,2.71711,7000000.0
2007-07-23 05:49:00,2.71777,2.71787,2.71542,2.71542,6000000.0
2007-07-23 05:50:00,2.71757,2.71798,2.7165,2.717,7010000.0
2007-07-23 05:51:00,2.71457,2.71871,2.71364,2.71789,8890000.0
2007-07-23 05:52:00,2.71738,2.71859,2.71454,2.71859,11500000.0
2007-07-23 05:54:00,2.71693,2.71693,2.71693,2.71693,750000.0
2007-07-23 05:55:00,2.71782,2.71808,2.71699,2.71808,5750000.0
2007-07-23 05:56:00,2.71915,2.71915,2.71564,2.71866,11750000.0
2007-07-23 05:57:00,2.71795,2.71889,2.71795,2.71849,5250000.0
2007-07-23 05:58:00,2.71884,2.71884,2.71589,2.71853,7760000.0
2007-07-23 05:59:00,2.71807,2.71835,2.71755,2.71819,7750000.0
2007-07-23 06:00:00,2.71712,2.71753,2.71153,2.71711,10510000.0
2007-07-23 06:02:00,2.71718,2.71896,2.71718,2.71753,6500000.0
2007-07-23 06:04:00,2.71788,2.71879,2.71452,2.71477,7750000.0
2007-07-23 06:05:00,2.71791,2.71889,2.71716,2.71872,5250000.0
2007-07-23 06:06:00,2.71842,2.71945,2.71513,2.71699,8500000.0
2007-07-23 06:07:00,2.7158,2.71863,2.7158,2.71863,6250000.0
2007-07-23 06:08:00,2.71729,2.71882,2.71587,2.71756,5750000.0
2007-07-23 06:10:00,2.7175,2.71767,2.71587,2.71717,7250000.0
2007-07-23 06:11:00,2.71629,2.71868,2.71629,2.71868,6260000.0
2007-07-23 06:12:00,2.71767,2.71842,2.71616,2.71674,8750000.0
2007-07-23 06:13:00,2.71843,2.71843,2.71619,2.71725,6380000.0
2007-07-23 06:14:00,2.717,2.71884,2.71475,2.71818,11130000.0
2007-07-23 06:15:00,2.71523,2.71788,2.71392,2.7174,7750000.0
2007-07-23 06:16:00,2.71759,2.71892,2.71729,2.71729,5760000.0
2007-07-23 06:17:00,2.71781,2.71852,2.71496,2.71849,6880000.0
2007-07-23 06:18:00,2.71857,2.71988,2.71401,2.71401,7260000.0
2007-07-23 06:20:00,2.71786,2.71887,2.71759,2.71887,8630000.0
2007-07-23 06:21:00,2.71893,2.71946,2.71588,2.71787,8130000.0
2007-07-23 06:23:00,2.719,2.71913,2.71526,2.71781,8630000.0
2007-07-23 06:24:00,2.71829,2.71871,2.71445,2.71871,6250000.0
2007-07-23 06:25:00,2.71806,2.71903,2.71705,2.71705,9250000.0
2007-07-23 06:26:00,2.71403,2.71924,2.71403,2.71787,6750000.0
2007-07-23 06:27:00,2.71447,2.71867,2.71447,2.71808,6880000.0
2007-07-23 06:28:00,2.71803,2.71822,2.71659,2.71775,5130000.0
2007-07-23 06:29:00,2.71818,2.71917,2.71667,2.71667,6500000.0
2007-07-23 06:30:00,2.71637,2.71742,2.71577,2.71658,6500000.0
2007-07-23 06:31:00,2.71897,2.71897,2.71504,2.71787,8130000.0
2007-07-23 06:33:00,2.71667,2.71773,2.7137,2.71452,8010000.0
2007-07-23 06:35:00,2.71753,2.72002,2.71241,2.71241,10130000.0
2007-07-23 06:36:00,2.71832,2.71885,2.71665,2.71863,7000000.0
2007-07-23 06:38:00,2.71892,2.71989,2.71634,2.7193,6750000.0
2007-07-23 06:39:00,2.71739,2.71928,2.71484,2.71913,8630000.0
2007-07-23 06:40:00,2.72005,2.72005,2.71458,2.71907,7630000.0
2007-07-23 06:41:00,2.71965,2.71992,2.71573,2.7183,6630000.0
2007-07-23 06:42:00,2.71599,2.71886,2.715,2.71588,7750000.0
2007-07-23 06:43:00,2.71939,2.72003,2.71878,2.72003,13380000.0
2007-07-23 06:44:00,2.7157,2.72283,2.7157,2.72115,7000000.0
2007-07-23 06:45:00,2.71944,2.72013,2.71426,2.71687,8750000.0
2007-07-23 06:46:00,2.71636,2.71927,2.7155,2.7191,8000000.0
2007-07-23 06:47:00,2.71764,2.71785,2.71512,2.71564,7250000.0
2007-07-23 06:48:00,2.71877,2.71877,2.71526,2.71547,11250000.0
2007-07-23 06:49:00,2.71872,2.71929,2.71628,2.71862,8000000.0
2007-07-23 06:50:00,2.71469,2.71993,2.71469,2.71993,5500000.0
2007-07-23 06:51:00,2.71583,2.71846,2.71334,2.71775,11630000.0
2007-07-23 06:52:00,2.71738,2.71903,2.71617,2.71617,6500000.0
2007-07-23 06:53:00,2.71668,2.71731,2.71302,2.71731,10000000.0
2007-07-23 06:54:00,2.71779,2.71882,2.71715,2.71777,6630000.0
2007-07-23 06:55:00,2.71597,2.7187,2.71592,2.71592,7880000.0
2007-07-23 06:56:00,2.71777,2.71885,2.71327,2.71787,6760000.0
2007-07-23 06:57:00,2.71673,2.7195,2.71602,2.71934,10000000.0
2007-07-23 06:58:00,2.71649,2.71931,2.71344,2.71783,8010000.0
2007-07-23 06:59:00,2.71777,2.71817,2.71608,2.71817,5500000.0
2007-07-23 07:01:00,2.71824,2.71961,2.71751,2.71954,5500000.0
2007-07-23 07:02:00,2.71529,2.71954,2.71529,2.7184,11000000.0
2007-07-23 07:03:00,2.71789,2.71789,2.71424,2.71757,8630000.0
2007-07-23 07:04:00,2.71856,2.7186,2.71294,2.7181,15630000.0
2007-07-23 07:05:00,2.71921,2.71921,2.71616,2.71616,11380000.0
2007-07-23 07:06:00,2.71977,2.72113,2.71703,2.72049,10750000.0
2007-07-23 07:07:00,2.71261,2.71809,2.7124,2.71799,10130000.0
2007-07-23 07:08:00,2.7164,2.71804,2.71434,2.7159,6250000.0
2007-07-23 07:09:00,2.7198,2.7198,2.71687,2.71687,11130000.0
2007-07-23 07:10:00,2.71512,2.71632,2.71198,2.71532,7500000.0
2007-07-23 07:11:00,2.71943,2.71943,2.71491,2.71892,7000000.0
2007-07-23 07:12:00,2.71794,2.71925,2.71653,2.71791,7380000.0
2007-07-23 07:13:00,2.71386,2.71869,2.71366,2.71869,10500000.0
2007-07-23 07:14:00,2.7132,2.71895,2.7132,2.7171,12750000.0
2007-07-23 07:15:00,2.71928,2.71928,2.71458,2.71831,6750000.0
2007-07-23 07:16:00,2.71905,2.71905,2.71235,2.71474,8880000.0
2007-07-23 07:17:00,2.71987,2.72014,2.71573,2.71998,7000000.0
2007-07-23 07:19:00,2.71615,2.71856,2.71356,2.71356,5500000.0
2007-07-23 07:20:00,2.71925,2.71926,2.71677,2.71926,12000000.0
2007-07-23 07:21:00,2.71857,2.71909,2.71612,2.71612,7500000.0
2007-07-23 07:22:00,2.71681,2.71921,2.7136,2.71648,9380000.0
2007-07-23 07:23:00,2.71589,2.71918,2.71559,2.71905,10750000.0
2007-07-23 07:24:00,2.71835,2.71858,2.71367,2.71846,8500000.0
2007-07-23 07:25:00,2.71834,2.71887,2.71266,2.71362,7750000.0
2007-07-23 07:26:00,2.71488,2.71577,2.71165,2.71448,10500000.0
2007-07-23 07:27:00,2.7185,2.71884,2.714,2.71589,18130000.0
2007-07-23 07:28:00,2.71893,2.71963,2.71887,2.71896,6250000.0
2007-07-23 07:29:00,2.71679,2.71891,2.71614,2.71878,8500000.0
2007-07-23 07:30:00,2.7187,2.7187,2.71408,2.71809,6750000.0
2007-07-23 07:31:00,2.71663,2.71793,2.71407,2.71793,15130000.0
2007-07-23 07:32:00,2.71741,2.71749,2.71388,2.71589,9630000.0
2007-07-23 07:33:00,2.7178,2.7178,2.71165,2.71511,9630000.0
2007-07-23 07:34:00,2.71692,2.7181,2.71251,2.71717,10130000.0
2007-07-23 07:35:00,2.71756,2.72036,2.7138,2.71639,8500000.0
2007-07-23 07:36:00,2.71648,2.71648,2.7157,2.71604,5500000.0
2007-07-23 07:37:00,2.71701,2.71836,2.71244,2.71244,11500000.0
2007-07-23 07:38:00,2.7187,2.7188,2.71359,2.71644,6380000.0
2007-07-23 07:39:00,2.71375,2.71763,2.71375,2.71713,5250000.0
2007-07-23 07:40:00,2.71323,2.71742,2.71323,2.71519,10000000.0
2007-07-23 07:41:00,2.71227,2.71805,2.71227,2.71473,7750000.0
2007-07-23 07:42:00,2.71362,2.71864,2.71362,2.71864,5500000.0
2007-07-23 07:43:00,2.71422,2.71771,2.71303,2.71771,9500000.0
2007-07-23 07:44:00,2.70958,2.71768,2.70958,2.71768,8500000.0
2007-07-23 07:45:00,2.71254,2.71706,2.71254,2.7154,6380000.0
2007-07-23 07:46:00,2.71583,2.71813,2.71243,2.71724,8880000.0
2007-07-23 07:47:00,2.71748,2.71781,2.71406,2.71765,10630000.0
2007-07-23 07:48:00,2.71513,2.7166,2.71338,2.71511,6250000.0
2007-07-23 07:49:00,2.71772,2.71772,2.71004,2.71481,8750000.0
2007-07-23 07:50:00,2.71609,2.71726,2.71261,2.71483,9250000.0
2007-07-23 07:51:00,2.71734,2.71734,2.71427,2.71427,5000000.0
2007-07-23 07:52:00,2.71435,2.71633,2.71204,2.71561,7250000.0
2007-07-23 07:53:00,2.71516,2.71587,2.71143,2.71551,12630000.0
2007-07-23 07:54:00,2.71313,2.71615,2.7116,2.7116,9380000.0
2007-07-23 07:55:00,2.7137,2.71582,2.71323,2.7157,8500000.0
2007-07-23 07:56:00,2.71214,2.71583,2.71214,2.71509,9000000.0
2007-07-23 07:57:00,2.71159,2.71503,2.70904,2.71255,8750000.0
2007-07-23 07:58:00,2.71593,2.71593,2.71156,2.71156,6750000.0
2007-07-23 07:59:00,2.71176,2.71558,2.71176,2.71558,7130000.0
2007-07-23 08:00:00,2.71614,2.71614,2.71039,2.71284,5500000.0
2007-07-23 08:01:00,2.71581,2.716,2.70959,2.71098,7250000.0
2007-07-23 08:02:00,2.71239,2.71468,2.7101,2.71405,9000000.0
2007-07-23 08:03:00,2.7148,2.71501,2.7111,2.71488,11250000.0
2007-07-23 08:04:00,2.71331,2.71489,2.70861,2.71489,9000000.0
2007-07-23 08:05:00,2.71278,2.7152,2.71208,2.71378,10380000.0
2007-07-23 08:06:00,2.71321,2.7154,2.70673,2.71191,6380000.0
2007-07-23 08:07:00,2.71508,2.71546,2.71179,2.71487,9250000.0
2007-07-23 08:08:00,2.71471,2.71471,2.71194,2.71253,5500000.0
2007-07-23 08:09:00,2.71447,2.71559,2.71126,2.71217,6000000.0
2007-07-23 08:10:00,2.71384,2.71618,2.71203,2.71599,10750000.0
2007-07-23 08:11:00,2.71486,2.71553,2.70839,2.71545,7880000.0
2007-07-23 08:12:00,2.71347,2.71559,2.71182,2.71229,8250000.0
2007-07-23 08:13:00,2.71329,2.71499,2.71071,2.71315,10500000.0
2007-07-23 08:14:00,2.71345,2.7155,2.70986,2.7155,6500000.0
2007-07-23 08:15:00,2.71265,2.71717,2.7113,2.71437,9500000.0
2007-07-23 08:16:00,2.71544,2.71544,2.70848,2.7143,9500000.0
2007-07-23 08:17:00,2.71155,2.71489,2.71155,2.71319,11500000.0
2007-07-23 08:18:00,2.71286,2.71576,2.70942,2.71576,10000000.0
2007-07-23 08:19:00,2.71512,2.71737,2.71383,2.71737,12250000.0
2007-07-23 08:20:00,2.7152,2.7169,2.71244,2.7169,14880000.0
2007-07-23 08:21:00,2.71523,2.71688,2.71241,2.71384,7000000.0
2007-07-23 08:22:00,2.71662,2.71752,2.7099,2.71207,11890000.0
2007-07-23 08:23:00,2.71537,2.71773,2.71141,2.71773,7380000.0
2007-07-23 08:24:00,2.71588,2.71666,2.7134,2.71652,6630000.0
2007-07-23 08:25:00,2.71326,2.71578,2.71115,2.71339,8250000.0
2007-07-23 08:26:00,2.71255,2.71695,2.71255,2.71672,8500000.0
2007-07-23 08:27:00,2.71485,2.71589,2.71116,2.71519,8500000.0
2007-07-23 08:28:00,2.71126,2.71615,2.70885,2.71358,7630000.0
2007-07-23 08:29:00,2.71645,2.7165,2.7114,2.7162,7000000.0
2007-07-23 08:30:00,2.71375,2.71748,2.71375,2.71722,8630000.0
2007-07-23 08:31:00,2.71592,2.71687,2.71437,2.71687,9880000.0
2007-07-23 08:32:00,2.71381,2.71766,2.71359,2.71766,6250000.0
2007-07-23 08:33:00,2.71792,2.71818,2.71377,2.71491,14880000.0
2007-07-23 08:34:00,2.71752,2.71752,2.71432,2.71432,5250000.0
2007-07-23 08:35:00,2.715,2.71669,2.71486,2.71648,6250000.0
2007-07-23 08:36:00,2.71576,2.71791,2.71413,2.71791,6010000.0
2007-07-23 08:37:00,2.71891,2.71891,2.71521,2.71725,10500000.0
2007-07-23 08:38:00,2.71483,2.71833,2.71316,2.71751,6010000.0
2007-07-23 08:39:00,2.71591,2.71759,2.71481,2.71541,10500000.0
2007-07-23 08:40:00,2.71581,2.71909,2.71566,2.71746,7880000.0
2007-07-23 08:41:00,2.71083,2.72011,2.71083,2.72002,7500000.0
2007-07-23 08:42:00,2.71703,2.71902,2.71087,2.71869,7000000.0
2007-07-23 08:43:00,2.71945,2.71945,2.71224,2.71778,7000000.0
2007-07-23 08:44:00,2.71563,2.71824,2.71483,2.71793,5750000.0
2007-07-23 08:45:00,2.71827,2.71905,2.71322,2.71539,8380000.0
2007-07-23 08:46:00,2.71595,2.71926,2.71298,2.71576,12130000.0
2007-07-23 08:47:00,2.71769,2.71891,2.71278,2.71545,12000000.0
2007-07-23 08:48:00,2.71994,2.72007,2.7122,2.71326,8750000.0
2007-07-23 08:49:00,2.7198,2.72088,2.71741,2.72088,8630000.0
2007-07-23 08:50:00,2.71823,2.71925,2.71582,2.71582,6250000.0
2007-07-23 08:51:00,2.71865,2.71865,2.71473,2.71763,5250000.0
2007-07-23 08:52:00,2.71611,2.71819,2.71142,2.71643,8130000.0
2007-07-23 08:53:00,2.7166,2.71805,2.71184,2.7165,11750000.0
2007-07-23 08:54:00,2.71704,2.71863,2.71431,2.71863,8250000.0
2007-07-23 08:55:00,2.71779,2.71853,2.71391,2.71736,10640000.0
2007-07-23 08:56:00,2.71678,2.71755,2.7162,2.71636,9250000.0
2007-07-23 08:57:00,2.71859,2.71859,2.71449,2.71795,7250000.0
2007-07-23 08:58:00,2.71571,2.71725,2.71441,2.71716,5500000.0
2007-07-23 08:59:00,2.71577,2.71738,2.71383,2.71403,8630000.0
2007-07-23 09:00:00,2.71485,2.71643,2.71214,2.71546,6750000.0
2007-07-23 09:01:00,2.71534,2.71671,2.71127,2.71627,10000000.0
2007-07-23 09:02:00,2.71724,2.71871,2.71186,2.71503,8500000.0
2007-07-23 09:03:00,2.71733,2.71799,2.7138,2.71799,8000000.0
2007-07-23 09:04:00,2.71532,2.71759,2.71413,2.71513,9750000.0
2007-07-23 09:05:00,2.71222,2.71492,2.71202,2.71407,9380000.0
2007-07-23 09:06:00,2.7151,2.71631,2.71163,2.71214,8750000.0
2007-07-23 09:07:00,2.71592,2.71592,2.71194,2.71284,14510000.0
2007-07-23 09:08:00,2.71264,2.71541,2.71163,2.71351,5250000.0
2007-07-23 09:09:00,2.71204,2.71487,2.71149,2.71338,5130000.0
2007-07-23 09:10:00,2.71582,2.71582,2.71024,2.71138,11500000.0
2007-07-23 09:11:00,2.7161,2.7161,2.70952,2.7153,7260000.0
2007-07-23 09:12:00,2.71061,2.71547,2.71061,2.71505,6000000.0
2007-07-23 09:13:00,2.71168,2.71732,2.71081,2.71732,8000000.0
2007-07-23 09:14:00,2.71351,2.71606,2.70983,2.71306,7250000.0
2007-07-23 09:15:00,2.71184,2.71694,2.70988,2.71631,12500000.0
2007-07-23 09:16:00,2.71495,2.71533,2.71145,2.71418,8380000.0
2007-07-23 09:17:00,2.71675,2.71675,2.7092,2.71431,9000000.0
2007-07-23 09:18:00,2.71234,2.71523,2.71058,2.71208,7000000.0
2007-07-23 09:19:00,2.71157,2.71501,2.71157,2.71266,11130000.0
2007-07-23 09:20:00,2.71199,2.71516,2.70819,2.71516,14500000.0
2007-07-23 09:21:00,2.71223,2.71331,2.71046,2.71169,8380000.0
2007-07-23 09:22:00,2.71188,2.71531,2.70986,2.71272,12750000.0
2007-07-23 09:23:00,2.7159,2.71663,2.71097,2.7122,5750000.0
2007-07-23 09:24:00,2.71602,2.71602,2.70934,2.71231,12750000.0
2007-07-23 09:25:00,2.71508,2.71634,2.71325,2.71634,15250000.0
2007-07-23 09:26:00,2.71507,2.71667,2.71335,2.71528,5130000.0
2007-07-23 09:27:00,2.71471,2.71748,2.71405,2.71581,5500000.0
2007-07-23 09:28:00,2.7169,2.7169,2.7139,2.71683,8250000.0
2007-07-23 09:29:00,2.71587,2.7192,2.71373,2.7172,18510000.0
2007-07-23 09:30:00,2.71521,2.71751,2.71211,2.71568,9000000.0
2007-07-23 09:31:00,2.71423,2.7183,2.71423,2.7183,8250000.0
2007-07-23 09:32:00,2.71897,2.71897,2.71435,2.71806,8500000.0
2007-07-23 09:33:00,2.71847,2.71847,2.71208,2.71642,6000000.0
2007-07-23 09:34:00,2.71445,2.71652,2.71431,2.71652,8510000.0
2007-07-23 09:35:00,2.7144,2.71624,2.71232,2.71615,9500000.0
2007-07-23 09:36:00,2.71326,2.71733,2.71326,2.71467,10000000.0
2007-07-23 09:37:00,2.71605,2.71721,2.71155,2.714,6500000.0
2007-07-23 09:38:00,2.71718,2.71779,2.71219,2.715,12130000.0
2007-07-23 09:39:00,2.7163,2.71705,2.71225,2.71574,11000000.0
2007-07-23 09:40:00,2.71333,2.71827,2.71174,2.71433,13500000.0
2007-07-23 09:41:00,2.71554,2.71656,2.71325,2.71409,5750000.0
2007-07-23 09:42:00,2.7166,2.71731,2.71325,2.71549,9250000.0
2007-07-23 09:43:00,2.71766,2.71766,2.71146,2.71609,6750000.0
2007-07-23 09:44:00,2.71539,2.7165,2.714,2.71636,5500000.0
2007-07-23 09:45:00,2.71651,2.717,2.70996,2.717,10500000.0
2007-07-23 09:46:00,2.7145,2.71692,2.7145,2.71692,8000000.0
2007-07-23 09:47:00,2.71572,2.71587,2.7119,2.7119,5500000.0
2007-07-23 09:48:00,2.71613,2.71662,2.71363,2.71488,10380000.0
2007-07-23 09:49:00,2.71505,2.71528,2.71449,2.71454,6750000.0
2007-07-23 09:50:00,2.71459,2.71742,2.71348,2.71742,6750000.0
2007-07-23 09:51:00,2.71717,2.71717,2.71161,2.7159,12750000.0
2007-07-23 09:52:00,2.71722,2.71747,2.71305,2.7143,7380000.0
2007-07-23 09:53:00,2.71611,2.71791,2.71504,2.71764,7750000.0
2007-07-23 09:54:00,2.7167,2.71815,2.71359,2.71359,7500000.0
2007-07-23 09:55:00,2.7137,2.71711,2.7114,2.71248,5880000.0
2007-07-23 09:56:00,2.71735,2.71833,2.71353,2.71728,9500000.0
2007-07-23 09:57:00,2.71758,2.71843,2.71528,2.71843,13880000.0
2007-07-23 09:58:00,2.71629,2.71789,2.71086,2.71789,6750000.0
2007-07-23 09:59:00,2.71367,2.71737,2.71367,2.71671,8750000.0
2007-07-23 10:00:00,2.71675,2.71708,2.71415,2.7144,9000000.0
2007-07-23 10:01:00,2.7165,2.71767,2.71324,2.71324,7500000.0
2007-07-23 10:02:00,2.71733,2.71733,2.70986,2.71509,7000000.0
2007-07-23 10:03:00,2.71697,2.71803,2.71184,2.71803,13000000.0
2007-07-23 10:04:00,2.71846,2.71846,2.71564,2.71575,11250000.0
2007-07-23 10:05:00,2.71703,2.71945,2.7136,2.7168,15130000.0
2007-07-23 10:06:00,2.71739,2.71781,2.71515,2.71598,6000000.0
2007-07-23 10:07:00,2.71669,2.71684,2.71047,2.71432,10130000.0
2007-07-23 10:08:00,2.71549,2.71792,2.71323,2.71614,6250000.0
2007-07-23 10:09:00,2.71031,2.71716,2.71031,2.71359,14250000.0
2007-07-23 10:10:00,2.71388,2.71718,2.71311,2.7139,7250000.0
2007-07-23 10:11:00,2.71578,2.71735,2.71353,2.71353,5750000.0
2007-07-23 10:12:00,2.71823,2.71922,2.71441,2.71732,7500000.0
2007-07-23 10:13:00,2.71669,2.71951,2.71248,2.71248,7250000.0
2007-07-23 10:14:00,2.71828,2.71944,2.71548,2.71755,10000000.0
2007-07-23 10:15:00,2.72032,2.72032,2.7159,2.71723,9380000.0
2007-07-23 10:16:00,2.72093,2.72093,2.71711,2.71789,5500000.0
2007-07-23 10:17:00,2.719,2.7211,2.71756,2.7211,8500000.0
2007-07-23 10:18:00,2.71775,2.72049,2.71529,2.71529,7000000.0
2007-07-23 10:19:00,2.71894,2.72066,2.71501,2.71702,8000000.0
2007-07-23 10:20:00,2.71901,2.72063,2.71466,2.71907,7630000.0
2007-07-23 10:21:00,2.72018,2.72203,2.71659,2.72002,12000000.0
2007-07-23 10:22:00,2.72,2.72076,2.7181,2.72037,8750000.0
2007-07-23 10:23:00,2.7182,2.72037,2.71692,2.71692,6250000.0
2007-07-23 10:24:00,2.72046,2.72217,2.7171,2.71847,7000000.0
2007-07-23 10:25:00,2.72189,2.72201,2.7182,2.72201,7250000.0
2007-07-23 10:26:00,2.72278,2.72278,2.71844,2.71844,5880000.0
2007-07-23 10:27:00,2.7223,2.72329,2.71737,2.72329,7750000.0
2007-07-23 10:28:00,2.71755,2.72296,2.71715,2.72118,9000000.0
2007-07-23 10:29:00,2.72013,2.72187,2.71958,2.72111,6760000.0
2007-07-23 10:30:00,2.71847,2.72204,2.71482,2.71726,8000000.0
2007-07-23 10:31:00,2.72015,2.72192,2.71599,2.71769,9380000.0
2007-07-23 10:32:00,2.71831,2.72126,2.71812,2.71989,7000000.0
2007-07-23 10:33:00,2.71958,2.72193,2.71599,2.71868,10750000.0
2007-07-23 10:34:00,2.71752,2.7213,2.71683,2.72004,10500000.0
2007-07-23 10:35:00,2.71786,2.72051,2.71573,2.71665,11880000.0
2007-07-23 10:36:00,2.72052,2.72227,2.7164,2.72043,11380000.0
2007-07-23 10:37:00,2.71845,2.72021,2.71768,2.71768,17380000.0
2007-07-23 10:38:00,2.71781,2.72059,2.71766,2.72008,7500000.0
2007-07-23 10:39:00,2.72047,2.72154,2.71907,2.72001,5500000.0
2007-07-23 10:40:00,2.72328,2.72328,2.71665,2.71676,9750000.0
2007-07-23 10:41:00,2.71859,2.72196,2.71763,2.71763,5500000.0
2007-07-23 10:42:00,2.72099,2.72184,2.71971,2.72014,8000000.0
2007-07-23 10:43:00,2.72017,2.72211,2.71808,2.71981,10750000.0
2007-07-23 10:44:00,2.7204,2.72152,2.71621,2.71989,8260000.0
2007-07-23 10:45:00,2.72203,2.72262,2.71798,2.721,9000000.0
2007-07-23 10:46:00,2.71952,2.72122,2.71787,2.72066,10500000.0
2007-07-23 10:47:00,2.72156,2.72258,2.71847,2.72193,7500000.0
2007-07-23 10:48:00,2.71917,2.72184,2.71917,2.72115,5250000.0
2007-07-23 10:49:00,2.72281,2.72314,2.7154,2.7154,14000000.0
2007-07-23 10:50:00,2.71968,2.7209,2.71678,2.71797,8880000.0
2007-07-23 10:51:00,2.71746,2.72131,2.71746,2.72131,13250000.0
2007-07-23 10:52:00,2.72308,2.72331,2.71907,2.72033,7380000.0
2007-07-23 10:53:00,2.72263,2.72263,2.7194,2.72101,5750000.0
2007-07-23 10:54:00,2.71915,2.72435,2.7185,2.72435,8260000.0
2007-07-23 10:55:00,2.72206,2.72223,2.71902,2.72223,11000000.0
2007-07-23 10:56:00,2.7168,2.72282,2.7168,2.71939,9380000.0
2007-07-23 10:57:00,2.72196,2.72301,2.71834,2.71834,6380000.0
2007-07-23 10:58:00,2.72085,2.72189,2.71935,2.72102,9630000.0
2007-07-23 10:59:00,2.71783,2.72177,2.71783,2.72142,5880000.0
2007-07-23 11:00:00,2.72096,2.72182,2.71868,2.72047,11380000.0
2007-07-23 11:01:00,2.71911,2.72277,2.71823,2.71981,10250000.0
2007-07-23 11:02:00,2.72202,2.72355,2.7198,2.72355,7750000.0
2007-07-23 11:03:00,2.72231,2.72294,2.71779,2.7224,11130000.0
2007-07-23 11:04:00,2.72098,2.72218,2.71809,2.72218,6500000.0
2007-07-23 11:05:00,2.72205,2.72269,2.71819,2.72033,7500000.0
2007-07-23 11:06:00,2.72193,2.72397,2.71685,2.7214,12500000.0
2007-07-23 11:07:00,2.72184,2.72274,2.71807,2.71892,7500000.0
2007-07-23 11:08:00,2.71558,2.72223,2.71558,2.72213,10000000.0
2007-07-23 11:09:00,2.72327,2.72368,2.72108,2.7232,6380000.0
2007-07-23 11:10:00,2.72272,2.72357,2.71783,2.72258,10000000.0
2007-07-23 11:11:00,2.72475,2.72475,2.71917,2.7198,5250000.0
2007-07-23 11:12:00,2.72292,2.72324,2.71986,2.72267,13250000.0
2007-07-23 11:13:00,2.7201,2.72366,2.71851,2.7208,9250000.0
2007-07-23 11:14:00,2.72258,2.72366,2.71957,2.72109,8130000.0
2007-07-23 11:15:00,2.72213,2.72245,2.72068,2.7207,10130000.0
2007-07-23 11:16:00,2.71847,2.72396,2.71764,2.72055,10250000.0
2007-07-23 11:17:00,2.72176,2.72388,2.71969,2.72185,7880000.0
2007-07-23 11:18:00,2.72132,2.72444,2.71925,2.72371,8130000.0
2007-07-23 11:19:00,2.72399,2.72399,2.71842,2.71842,7380000.0
2007-07-23 11:20:00,2.72105,2.7227,2.7176,2.7217,6750000.0
2007-07-23 11:21:00,2.72274,2.72274,2.7155,2.72098,11750000.0
2007-07-23 11:22:00,2.72108,2.72257,2.71864,2.71965,7000000.0
2007-07-23 11:23:00,2.71955,2.72333,2.71734,2.72032,12880000.0
2007-07-23 11:24:00,2.72257,2.72307,2.71773,2.71944,12130000.0
2007-07-23 11:25:00,2.72348,2.72486,2.71816,2.72127,12880000.0
2007-07-23 11:26:00,2.71951,2.72338,2.71842,2.72338,9630000.0
2007-07-23 11:27:00,2.72323,2.72323,2.71826,2.72282,6750000.0
2007-07-23 11:28:00,2.72249,2.72409,2.72054,2.72293,6630000.0
2007-07-23 11:29:00,2.72183,2.7227,2.71905,2.72194,8000000.0
2007-07-23 11:30:00,2.72291,2.72305,2.72028,2.72216,6500000.0
2007-07-23 11:31:00,2.72337,2.72414,2.71827,2.72374,5380000.0
2007-07-23 11:32:00,2.72394,2.72407,2.71783,2.72362,6750000.0
2007-07-23 11:33:00,2.7222,2.72408,2.72129,2.7227,8630000.0
2007-07-23 11:34:00,2.7203,2.7234,2.72014,2.7234,5500000.0
2007-07-23 11:35:00,2.72449,2.72449,2.71909,2.72138,5750000.0
2007-07-23 11:36:00,2.7236,2.7236,2.71796,2.7236,5130000.0
2007-07-23 11:37:00,2.72525,2.72573,2.71943,2.7218,9380000.0
2007-07-23 11:38:00,2.72238,2.72406,2.72087,2.72262,5880000.0
2007-07-23 11:39:00,2.72171,2.72435,2.72131,2.72274,12750000.0
2007-07-23 11:40:00,2.7208,2.72409,2.71891,2.72409,7380000.0
2007-07-23 11:41:00,2.71998,2.72371,2.71537,2.72248,10000000.0
2007-07-23 11:42:00,2.72219,2.72439,2.71891,2.7232,15000000.0
2007-07-23 11:43:00,2.7239,2.7241,2.71947,2.72384,6260000.0
2007-07-23 11:44:00,2.72457,2.72457,2.71906,2.71979,8500000.0
2007-07-23 11:45:00,2.72425,2.72471,2.72081,2.72261,9750000.0
2007-07-23 11:46:00,2.72262,2.72527,2.72059,2.72271,7750000.0
2007-07-23 11:47:00,2.72601,2.72601,2.72145,2.72323,7750000.0
2007-07-23 11:48:00,2.72408,2.72647,2.72282,2.7261,7500000.0
2007-07-23 11:49:00,2.7259,2.7259,2.71997,2.72503,8130000.0
2007-07-23 11:50:00,2.72582,2.72702,2.7201,2.72298,10000000.0
2007-07-23 11:51:00,2.72478,2.72718,2.72205,2.72437,9630000.0
2007-07-23 11:52:00,2.72825,2.72825,2.72382,2.72538,12260000.0
2007-07-23 11:53:00,2.7222,2.72695,2.7222,2.72578,8250000.0
2007-07-23 11:54:00,2.72623,2.72674,2.7236,2.7236,7010000.0
2007-07-23 11:55:00,2.72424,2.72504,2.72137,2.72504,9250000.0
2007-07-23 11:56:00,2.72536,2.72589,2.72001,2.72275,7000000.0
2007-07-23 11:57:00,2.72171,2.72604,2.72031,2.72507,10380000.0
2007-07-23 11:58:00,2.72307,2.72492,2.71995,2.72291,6250000.0
2007-07-23 11:59:00,2.72313,2.72431,2.71987,2.72169,9000000.0
2007-07-23 12:00:00,2.72481,2.72575,2.72122,2.72122,9880000.0
2007-07-23 12:01:00,2.72202,2.72519,2.71989,2.72443,7250000.0
2007-07-23 12:02:00,2.72559,2.72604,2.71998,2.72455,9000000.0
2007-07-23 12:03:00,2.72569,2.72601,2.72056,2.72492,5880000.0
2007-07-23 12:04:00,2.72445,2.72744,2.72283,2.72576,6250000.0
2007-07-23 12:05:00,2.72285,2.72555,2.72258,2.72555,6250000.0
2007-07-23 12:06:00,2.72544,2.72544,2.71978,2.72279,10010000.0
2007-07-23 12:07:00,2.72249,2.7241,2.72234,2.72234,6750000.0
2007-07-23 12:08:00,2.72073,2.72515,2.71988,2.72311,7510000.0
2007-07-23 12:09:00,2.72362,2.72506,2.71938,2.72415,10000000.0
2007-07-23 12:10:00,2.72532,2.72532,2.71766,2.72443,12130000.0
2007-07-23 12:11:00,2.71998,2.7253,2.71998,2.724,6000000.0
2007-07-23 12:12:00,2.72323,2.72552,2.72137,2.7248,7630000.0
2007-07-23 12:13:00,2.72163,2.72595,2.72163,2.72595,6500000.0
2007-07-23 12:14:00,2.72493,2.72493,2.72161,2.72382,7260000.0
2007-07-23 12:15:00,2.72346,2.72558,2.72055,2.72415,7880000.0
2007-07-23 12:16:00,2.72221,2.72604,2.71925,2.72559,10250000.0
2007-07-23 12:17:00,2.71835,2.7252,2.71835,2.72078,6380000.0
2007-07-23 12:18:00,2.72548,2.72548,2.72275,2.72412,8880000.0
2007-07-23 12:19:00,2.72237,2.72554,2.72128,2.72128,6260000.0
2007-07-23 12:20:00,2.72185,2.72485,2.71804,2.72089,9750000.0
2007-07-23 12:21:00,2.7209,2.72606,2.7183,2.72268,10500000.0
2007-07-23 12:22:00,2.72668,2.72668,2.72122,2.72432,10130000.0
2007-07-23 12:23:00,2.72334,2.72536,2.72009,2.72239,8380000.0
2007-07-23 12:24:00,2.72159,2.72565,2.72026,2.7217,12510000.0
2007-07-23 12:25:00,2.72387,2.7245,2.72222,2.72321,6500000.0
2007-07-23 12:26:00,2.72279,2.72496,2.71874,2.72339,11880000.0
2007-07-23 12:27:00,2.72449,2.72477,2.71968,2.72083,7000000.0
2007-07-23 12:28:00,2.72134,2.72424,2.72083,2.72355,10750000.0
2007-07-23 12:29:00,2.72283,2.72493,2.72095,2.72131,9510000.0
2007-07-23 12:30:00,2.72324,2.72389,2.71909,2.72123,8380000.0
2007-07-23 12:31:00,2.72167,2.72357,2.72011,2.72248,6750000.0
2007-07-23 12:32:00,2.72454,2.72516,2.71859,2.72256,8000000.0
2007-07-23 12:33:00,2.72542,2.72552,2.71896,2.72212,8500000.0
2007-07-23 12:34:00,2.72457,2.72457,2.71904,2.72448,13250000.0
2007-07-23 12:35:00,2.72041,2.7243,2.71946,2.72192,6500000.0
2007-07-23 12:36:00,2.72108,2.72453,2.71879,2.72137,10000000.0
2007-07-23 12:37:00,2.72306,2.72489,2.71758,2.72225,9500000.0
2007-07-23 12:38:00,2.72482,2.72497,2.71974,2.71974,7750000.0
2007-07-23 12:39:00,2.72208,2.72416,2.71972,2.72001,7880000.0
2007-07-23 12:40:00,2.72159,2.72499,2.72037,2.72477,12000000.0
2007-07-23 12:41:00,2.72426,2.72439,2.72034,2.72367,10880000.0
2007-07-23 12:42:00,2.72434,2.72552,2.72261,2.72352,6000000.0
2007-07-23 12:43:00,2.72379,2.72516,2.72136,2.72286,15250000.0
2007-07-23 12:44:00,2.7244,2.7244,2.71781,2.72173,7130000.0
2007-07-23 12:45:00,2.72052,2.72453,2.71926,2.7208,9500000.0
2007-07-23 12:46:00,2.72365,2.72505,2.7214,2.72313,5500000.0
2007-07-23 12:47:00,2.72205,2.72386,2.72169,2.72281,7010000.0
2007-07-23 12:48:00,2.72258,2.72429,2.71937,2.7194,8130000.0
2007-07-23 12:49:00,2.72275,2.72399,2.72068,2.72399,8250000.0
2007-07-23 12:50:00,2.72164,2.72432,2.72034,2.72044,11500000.0
2007-07-23 12:51:00,2.71751,2.72436,2.71751,2.72314,8260000.0
2007-07-23 12:52:00,2.72002,2.72547,2.71952,2.72445,10130000.0
2007-07-23 12:53:00,2.72419,2.72524,2.72004,2.72377,11250000.0
2007-07-23 12:54:00,2.72307,2.72566,2.72204,2.72377,15260000.0
2007-07-23 12:55:00,2.72098,2.72556,2.72036,2.72502,9130000.0
2007-07-23 12:56:00,2.72309,2.72713,2.71993,2.72421,11380000.0
2007-07-23 12:57:00,2.72308,2.72563,2.72128,2.72128,11010000.0
2007-07-23 12:58:00,2.72341,2.72436,2.7195,2.72347,5250000.0
2007-07-23 12:59:00,2.72114,2.72529,2.71913,2.72457,11000000.0
2007-07-23 13:00:00,2.72426,2.72466,2.71741,2.71741,9250000.0
2007-07-23 13:01:00,2.72178,2.72506,2.72087,2.72386,10250000.0
2007-07-23 13:02:00,2.72341,2.72452,2.72124,2.72406,9000000.0
2007-07-23 13:03:00,2.72129,2.72536,2.72106,2.72213,14000000.0
2007-07-23 13:04:00,2.72476,2.72479,2.72172,2.72365,8500000.0
2007-07-23 13:05:00,2.7195,2.72379,2.7195,2.72379,8750000.0
2007-07-23 13:06:00,2.72482,2.72529,2.7186,2.7186,6500000.0
2007-07-23 13:07:00,2.72571,2.72571,2.71687,2.72271,12000000.0
2007-07-23 13:08:00,2.72558,2.72558,2.72312,2.7247,5500000.0
2007-07-23 13:09:00,2.72482,2.72616,2.71966,2.72504,6000000.0
2007-07-23 13:10:00,2.72535,2.72627,2.72202,2.72524,9250000.0
2007-07-23 13:11:00,2.72467,2.72488,2.72178,2.72488,8880000.0
2007-07-23 13:12:00,2.722,2.72622,2.72035,2.72532,8130000.0
2007-07-23 13:13:00,2.72166,2.72583,2.72106,2.72301,12500000.0
2007-07-23 13:14:00,2.7186,2.72574,2.7186,2.72294,8000000.0
2007-07-23 13:15:00,2.72325,2.72552,2.72076,2.72552,8500000.0
2007-07-23 13:16:00,2.72055,2.7258,2.71962,2.72331,9750000.0
2007-07-23 13:17:00,2.72473,2.72473,2.72088,2.72134,13880000.0
2007-07-23 13:18:00,2.72292,2.72547,2.72086,2.72547,8130000.0
2007-07-23 13:19:00,2.72518,2.72518,2.71946,2.72131,9250000.0
2007-07-23 13:20:00,2.72028,2.72466,2.72028,2.72384,11630000.0
2007-07-23 13:21:00,2.72339,2.72533,2.72059,2.72395,8500000.0
2007-07-23 13:22:00,2.7205,2.72422,2.71892,2.719,10880000.0
2007-07-23 13:23:00,2.72399,2.7246,2.72007,2.7229,9750000.0
2007-07-23 13:24:00,2.72406,2.72459,2.71984,2.71984,11510000.0
2007-07-23 13:25:00,2.72039,2.72368,2.71776,2.72035,12250000.0
2007-07-23 13:26:00,2.72318,2.72508,2.72053,2.72409,8130000.0
2007-07-23 13:27:00,2.72522,2.72522,2.71743,2.72299,10500000.0
2007-07-23 13:28:00,2.72094,2.72407,2.72094,2.72136,10130000.0
2007-07-23 13:29:00,2.72458,2.72528,2.72132,2.72132,10000000.0
2007-07-23 13:30:00,2.72384,2.72427,2.72088,2.72227,8250000.0
2007-07-23 13:31:00,2.72392,2.72564,2.71964,2.72339,6500000.0
2007-07-23 13:32:00,2.72331,2.72462,2.7222,2.72448,8250000.0
2007-07-23 13:33:00,2.72436,2.72441,2.71852,2.72375,11500000.0
2007-07-23 13:34:00,2.7241,2.72531,2.72099,2.72531,7750000.0
2007-07-23 13:35:00,2.72297,2.72415,2.71905,2.72084,11500000.0
2007-07-23 13:36:00,2.72206,2.72563,2.72176,2.72318,9500000.0
2007-07-23 13:37:00,2.72254,2.72384,2.71733,2.71733,5250000.0
2007-07-23 13:38:00,2.72238,2.72489,2.7208,2.72439,10880000.0
2007-07-23 13:39:00,2.72349,2.72408,2.71789,2.72248,9000000.0
2007-07-23 13:40:00,2.72387,2.72552,2.71755,2.72237,16510000.0
2007-07-23 13:41:00,2.72291,2.72347,2.71816,2.72333,6250000.0
2007-07-23 13:42:00,2.72091,2.72201,2.71884,2.71921,8880000.0
2007-07-23 13:43:00,2.72082,2.72383,2.71884,2.72379,9630000.0
2007-07-23 13:44:00,2.72244,2.72435,2.71782,2.72287,8500000.0
2007-07-23 13:45:00,2.72209,2.72265,2.71916,2.72117,6630000.0
2007-07-23 13:46:00,2.72509,2.72509,2.71854,2.71854,8500000.0
2007-07-23 13:47:00,2.72161,2.72565,2.72161,2.72427,8000000.0
2007-07-23 13:48:00,2.72466,2.72466,2.7187,2.72153,5500000.0
2007-07-23 13:49:00,2.72015,2.7257,2.71806,2.72054,9500000.0
2007-07-23 13:50:00,2.72367,2.72528,2.721,2.72372,6000000.0
2007-07-23 13:51:00,2.72344,2.72603,2.72132,2.72311,9000000.0
2007-07-23 13:52:00,2.7241,2.72569,2.71978,2.72569,6750000.0
2007-07-23 13:53:00,2.72248,2.72449,2.72044,2.72226,13000000.0
2007-07-23 13:54:00,2.72247,2.72475,2.71943,2.72326,8250000.0
2007-07-23 13:55:00,2.72654,2.72654,2.718,2.72373,7500000.0
2007-07-23 13:56:00,2.71778,2.7244,2.71778,2.72137,7000000.0
2007-07-23 13:57:00,2.72508,2.72626,2.72166,2.72626,10250000.0
2007-07-23 13:58:00,2.7244,2.72478,2.7178,2.7178,12250000.0
2007-07-23 13:59:00,2.72423,2.725,2.7164,2.7164,9630000.0
2007-07-23 14:00:00,2.72381,2.72578,2.7224,2.72578,7000000.0
2007-07-23 14:01:00,2.72218,2.72445,2.72007,2.72007,8750000.0
2007-07-23 14:02:00,2.71674,2.72275,2.71674,2.72194,7750000.0
2007-07-23 14:03:00,2.71682,2.72317,2.71682,2.71716,9000000.0
2007-07-23 14:04:00,2.71921,2.72286,2.71921,2.72186,8750000.0
2007-07-23 14:05:00,2.71929,2.72206,2.71929,2.72206,5760000.0
2007-07-23 14:06:00,2.72154,2.72304,2.71869,2.71869,6500000.0
2007-07-23 14:07:00,2.72061,2.7224,2.71817,2.72173,10880000.0
2007-07-23 14:08:00,2.71878,2.72139,2.71669,2.72139,8000000.0
2007-07-23 14:09:00,2.72083,2.72137,2.71768,2.72087,7500000.0
2007-07-23 14:10:00,2.72199,2.72199,2.71763,2.72097,5250000.0
2007-07-23 14:11:00,2.7207,2.72226,2.71691,2.72123,11250000.0
2007-07-23 14:12:00,2.72105,2.72139,2.71878,2.71878,10260000.0
2007-07-23 14:13:00,2.72272,2.72272,2.71884,2.72005,7380000.0
2007-07-23 14:14:00,2.71943,2.72214,2.7179,2.71824,14130000.0
2007-07-23 14:15:00,2.7218,2.7218,2.71754,2.71983,10000000.0
2007-07-23 14:16:00,2.72005,2.72157,2.7176,2.72157,6500000.0
2007-07-23 14:17:00,2.72124,2.72162,2.71881,2.71954,7750000.0
2007-07-23 14:18:00,2.71752,2.72074,2.71752,2.72074,10500000.0
2007-07-23 14:19:00,2.71604,2.72127,2.71604,2.71885,7500000.0
2007-07-23 14:20:00,2.7204,2.72128,2.71569,2.71831,9250000.0
2007-07-23 14:21:00,2.72138,2.72228,2.71668,2.71925,9750000.0
2007-07-23 14:22:00,2.71641,2.72144,2.71641,2.72144,9250000.0
2007-07-23 14:23:00,2.71937,2.72317,2.71789,2.71789,8250000.0
2007-07-23 14:24:00,2.72315,2.72315,2.71635,2.71939,8250000.0
2007-07-23 14:27:00,2.72169,2.72236,2.71836,2.72079,9000000.0
2007-07-23 14:28:00,2.71724,2.72162,2.71724,2.71741,10130000.0
2007-07-23 14:29:00,2.72097,2.72097,2.71517,2.71846,8380000.0
2007-07-23 14:30:00,2.72208,2.72208,2.71695,2.71695,5500000.0
2007-07-23 14:31:00,2.71923,2.72135,2.71743,2.7209,11500000.0
2007-07-23 14:32:00,2.72059,2.72204,2.71658,2.71809,9750000.0
2007-07-23 14:33:00,2.7186,2.72206,2.7186,2.72206,10500000.0
2007-07-23 14:34:00,2.72032,2.72159,2.71869,2.72137,10630000.0
2007-07-23 14:35:00,2.72027,2.72227,2.71797,2.71797,10130000.0
2007-07-23 14:36:00,2.72189,2.72235,2.71709,2.72124,13500000.0
2007-07-23 14:37:00,2.72158,2.72211,2.71821,2.72096,6000000.0
2007-07-23 14:38:00,2.72121,2.72198,2.71608,2.72073,7130000.0
2007-07-23 14:39:00,2.72198,2.72233,2.71598,2.71598,5250000.0
2007-07-23 14:40:00,2.71988,2.72186,2.71901,2.72127,6500000.0
2007-07-23 14:41:00,2.72019,2.72234,2.71698,2.72234,5880000.0
2007-07-23 14:42:00,2.72133,2.72133,2.71758,2.71758,8500000.0
2007-07-23 14:43:00,2.71829,2.72001,2.71232,2.72001,11880000.0
2007-07-23 14:44:00,2.71825,2.72166,2.71688,2.71934,5630000.0
2007-07-23 14:45:00,2.71858,2.71988,2.71494,2.71941,7630000.0
2007-07-23 14:46:00,2.7199,2.7208,2.71512,2.71841,12250000.0
2007-07-23 14:47:00,2.71864,2.72096,2.71721,2.71989,8630000.0
2007-07-23 14:48:00,2.71958,2.72196,2.71584,2.71773,9500000.0
2007-07-23 14:49:00,2.71841,2.7218,2.71715,2.72107,6880000.0
2007-07-23 14:50:00,2.71638,2.72124,2.71638,2.71933,7750000.0
2007-07-23 14:51:00,2.72044,2.72102,2.71811,2.71937,9250000.0
2007-07-23 14:52:00,2.72061,2.72183,2.71514,2.71793,11250000.0
2007-07-23 14:53:00,2.72013,2.72061,2.71513,2.71665,7880000.0
2007-07-23 14:54:00,2.72111,2.72111,2.71422,2.71941,11000000.0
2007-07-23 14:55:00,2.71458,2.72009,2.71458,2.72009,10380000.0
2007-07-23 14:56:00,2.71932,2.72096,2.71474,2.72096,10380000.0
2007-07-23 14:57:00,2.71681,2.72082,2.71681,2.72082,8500000.0
2007-07-23 14:58:00,2.71826,2.71933,2.7173,2.7173,12380000.0
2007-07-23 14:59:00,2.71988,2.72175,2.71864,2.72175,8500000.0
2007-07-23 15:00:00,2.72157,2.72157,2.71881,2.71904,10250000.0
2007-07-23 15:01:00,2.71863,2.72088,2.71678,2.7187,12000000.0
2007-07-23 15:02:00,2.71783,2.72054,2.71457,2.718,10750000.0
2007-07-23 15:03:00,2.71616,2.71989,2.7126,2.71716,10000000.0
2007-07-23 15:04:00,2.71994,2.72004,2.71377,2.71843,10500000.0
2007-07-23 15:05:00,2.7166,2.7187,2.71463,2.71463,8250000.0
2007-07-23 15:06:00,2.71882,2.71912,2.71663,2.71816,7750000.0
2007-07-23 15:07:00,2.71861,2.71886,2.71401,2.71731,5750000.0
2007-07-23 15:08:00,2.71955,2.71955,2.71597,2.71649,7000000.0
2007-07-23 15:09:00,2.71802,2.71827,2.71337,2.7179,13250000.0
2007-07-23 15:10:00,2.71773,2.71793,2.7148,2.71741,7250000.0
2007-07-23 15:11:00,2.71166,2.71759,2.71137,2.71309,8250000.0
2007-07-23 15:12:00,2.71777,2.71838,2.71354,2.71704,8250000.0
2007-07-23 15:13:00,2.71462,2.71744,2.71152,2.71744,9750000.0
2007-07-23 15:14:00,2.71743,2.71743,2.71068,2.71068,5250000.0
2007-07-23 15:15:00,2.71476,2.71752,2.714,2.7152,10500000.0
2007-07-23 15:16:00,2.71754,2.7184,2.71578,2.71703,12250000.0
2007-07-23 15:17:00,2.71732,2.71793,2.71368,2.7149,11380000.0
2007-07-23 15:18:00,2.7168,2.7181,2.71441,2.71574,7760000.0
2007-07-23 15:19:00,2.71692,2.71841,2.71425,2.71425,7000000.0
2007-07-23 15:20:00,2.71677,2.71798,2.71429,2.71482,10000000.0
2007-07-23 15:21:00,2.71741,2.71761,2.71056,2.71749,9630000.0
2007-07-23 15:22:00,2.7179,2.71794,2.71284,2.71393,18130000.0
2007-07-23 15:23:00,2.71743,2.71744,2.71218,2.71578,5750000.0
2007-07-23 15:24:00,2.71432,2.71732,2.71347,2.71424,12500000.0
2007-07-23 15:25:00,2.71747,2.71747,2.71405,2.7166,10510000.0
2007-07-23 15:26:00,2.71715,2.71718,2.71365,2.71388,15250000.0
2007-07-23 15:27:00,2.71544,2.71709,2.71447,2.71631,6000000.0
2007-07-23 15:28:00,2.71587,2.71729,2.71307,2.71612,6000000.0
2007-07-23 15:29:00,2.71381,2.71676,2.71259,2.71642,5750000.0
2007-07-23 15:30:00,2.71618,2.71721,2.71349,2.71504,6500000.0
2007-07-23 15:31:00,2.71825,2.71847,2.71441,2.71499,8000000.0
2007-07-23 15:32:00,2.71637,2.71715,2.71215,2.71468,8250000.0
2007-07-23 15:33:00,2.71747,2.71747,2.71411,2.71421,9750000.0
2007-07-23 15:34:00,2.7171,2.71742,2.71329,2.714,7380000.0
2007-07-23 15:35:00,2.71606,2.71749,2.71127,2.71127,6000000.0
2007-07-23 15:36:00,2.71535,2.71798,2.71256,2.71798,12010000.0
2007-07-23 15:37:00,2.71731,2.71824,2.7153,2.71824,5630000.0
2007-07-23 15:38:00,2.7155,2.71748,2.71009,2.717,13630000.0
2007-07-23 15:39:00,2.71824,2.71824,2.71053,2.71465,7500000.0
2007-07-23 15:40:00,2.71638,2.7173,2.71126,2.71482,8380000.0
2007-07-23 15:41:00,2.71029,2.71779,2.71029,2.71265,6250000.0
2007-07-23 15:42:00,2.71503,2.71619,2.71422,2.71422,4760000.0
2007-07-23 15:43:00,2.71576,2.71755,2.71399,2.71755,8000000.0
2007-07-23 15:44:00,2.7178,2.7178,2.71421,2.71421,9130000.0
2007-07-23 15:45:00,2.71683,2.71707,2.71006,2.71664,11630000.0
2007-07-23 15:46:00,2.71471,2.71762,2.71273,2.71644,11750000.0
2007-07-23 15:47:00,2.71586,2.71701,2.71425,2.71438,13250000.0
2007-07-23 15:48:00,2.71851,2.71913,2.71391,2.71391,9500000.0
2007-07-23 15:49:00,2.71511,2.71731,2.71069,2.71637,9250000.0
2007-07-23 15:50:00,2.71767,2.71778,2.71095,2.71544,13000000.0
2007-07-23 15:51:00,2.7138,2.71728,2.71171,2.71586,6880000.0
2007-07-23 15:52:00,2.71327,2.7164,2.71109,2.71579,7000000.0
2007-07-23 15:53:00,2.71406,2.71543,2.71177,2.71485,9000000.0
2007-07-23 15:54:00,2.71607,2.71706,2.70933,2.71552,8380000.0
2007-07-23 15:55:00,2.7163,2.71781,2.71118,2.71773,6010000.0
2007-07-23 15:56:00,2.71476,2.71729,2.71298,2.71597,8250000.0
2007-07-23 15:57:00,2.71559,2.71559,2.71094,2.71094,9130000.0
2007-07-23 15:58:00,2.71338,2.7168,2.71251,2.71308,9880000.0
2007-07-23 15:59:00,2.71697,2.71758,2.71303,2.71615,9380000.0
2007-07-23 16:00:00,2.71573,2.71609,2.71054,2.71336,9250000.0
2007-07-23 16:01:00,2.71718,2.71718,2.71178,2.71178,10750000.0
2007-07-23 16:02:00,2.71586,2.71799,2.7124,2.7124,10500000.0
2007-07-23 16:03:00,2.71577,2.71758,2.71475,2.71622,6000000.0
2007-07-23 16:04:00,2.71421,2.71674,2.71287,2.71569,9000000.0
2007-07-23 16:05:00,2.71423,2.71642,2.71017,2.71642,10500000.0
2007-07-23 16:06:00,2.71667,2.71732,2.71433,2.71588,5750000.0
2007-07-23 16:07:00,2.71419,2.71682,2.71335,2.71624,7750000.0
2007-07-23 16:08:00,2.71554,2.71734,2.71224,2.71514,9000000.0
2007-07-23 16:09:00,2.71428,2.71778,2.71358,2.71452,7250000.0
2007-07-23 16:10:00,2.7152,2.71631,2.70968,2.71631,12000000.0
2007-07-23 16:11:00,2.7168,2.71755,2.71377,2.71481,8880000.0
2007-07-23 16:12:00,2.71834,2.71834,2.70948,2.71555,10750000.0
2007-07-23 16:13:00,2.71792,2.71792,2.71431,2.71607,6750000.0
2007-07-23 16:14:00,2.71649,2.71722,2.71403,2.71403,12750000.0
2007-07-23 16:15:00,2.71663,2.71741,2.7126,2.71468,7000000.0
2007-07-23 16:16:00,2.71805,2.71805,2.7144,2.71622,12750000.0
2007-07-23 16:17:00,2.71823,2.71902,2.71462,2.71551,6500000.0
2007-07-23 16:18:00,2.71469,2.71843,2.71397,2.71758,8250000.0
2007-07-23 16:19:00,2.71824,2.71896,2.71412,2.71546,13250000.0
2007-07-23 16:20:00,2.71735,2.71735,2.70987,2.71593,9000000.0
2007-07-23 16:21:00,2.71533,2.71813,2.71249,2.71249,5250000.0
2007-07-23 16:22:00,2.71735,2.71735,2.71133,2.71133,7000000.0
2007-07-23 16:23:00,2.71433,2.71833,2.71433,2.71833,7630000.0
2007-07-23 16:24:00,2.71553,2.71857,2.71256,2.71645,9750000.0
2007-07-23 16:25:00,2.71753,2.71838,2.71552,2.71629,7250000.0
2007-07-23 16:26:00,2.71878,2.71878,2.71353,2.71353,11250000.0
2007-07-23 16:27:00,2.717,2.71853,2.7135,2.71728,11750000.0
2007-07-23 16:28:00,2.71807,2.71822,2.71224,2.71737,12750000.0
2007-07-23 16:29:00,2.71865,2.71865,2.71375,2.71607,6250000.0
2007-07-23 16:30:00,2.71636,2.71948,2.71196,2.71948,7750000.0
2007-07-23 16:31:00,2.7162,2.71806,2.71407,2.71777,10000000.0
2007-07-23 16:32:00,2.71908,2.71908,2.71351,2.71424,7380000.0
2007-07-23 16:33:00,2.71765,2.71765,2.71364,2.71706,9500000.0
2007-07-23 16:34:00,2.7181,2.71933,2.71567,2.71811,15250000.0
2007-07-23 16:35:00,2.71961,2.71961,2.71519,2.71519,6750000.0
2007-07-23 16:36:00,2.71814,2.7187,2.71429,2.71436,12880000.0
2007-07-23 16:37:00,2.71314,2.71914,2.71314,2.71914,7500000.0
2007-07-23 16:38:00,2.71954,2.71954,2.71352,2.7194,9380000.0
2007-07-23 16:39:00,2.71903,2.71919,2.71423,2.71803,6250000.0
2007-07-23 16:40:00,2.71723,2.71934,2.71418,2.71746,9250000.0
2007-07-23 16:41:00,2.71522,2.7209,2.71522,2.71917,9250000.0
2007-07-23 16:42:00,2.71728,2.71932,2.71485,2.7191,9500000.0
2007-07-23 16:43:00,2.7161,2.71868,2.7161,2.71851,5500000.0
2007-07-23 16:44:00,2.71689,2.71891,2.71494,2.71494,11500000.0
2007-07-23 16:45:00,2.71908,2.71908,2.71438,2.71616,7630000.0
2007-07-23 16:46:00,2.71348,2.71838,2.71232,2.71838,12000000.0
2007-07-23 16:47:00,2.71812,2.7196,2.7136,2.71701,5750000.0
2007-07-23 16:48:00,2.71978,2.71978,2.71286,2.71711,6250000.0
2007-07-23 16:49:00,2.71695,2.71929,2.71489,2.71929,7250000.0
2007-07-23 16:50:00,2.71925,2.71942,2.71413,2.71942,10500000.0
2007-07-23 16:51:00,2.71794,2.71809,2.71586,2.71809,5250000.0
2007-07-23 16:52:00,2.71252,2.71847,2.71252,2.71847,5250000.0
2007-07-23 16:53:00,2.7177,2.71806,2.71497,2.71629,6500000.0
2007-07-23 16:54:00,2.71552,2.71765,2.71271,2.71551,8880000.0
2007-07-23 16:55:00,2.71887,2.71887,2.71389,2.71389,8500000.0
2007-07-23 16:56:00,2.71543,2.71908,2.71518,2.71608,9500000.0
2007-07-23 16:57:00,2.71655,2.71914,2.71655,2.71914,6000000.0
2007-07-23 16:58:00,2.71561,2.71784,2.7131,2.71488,8380000.0
2007-07-23 16:59:00,2.71847,2.71899,2.71253,2.71707,9500000.0
2007-07-23 17:00:00,2.7174,2.71851,2.71511,2.7169,8250000.0
2007-07-23 17:01:00,2.71748,2.71951,2.71448,2.71803,11000000.0
2007-07-23 17:02:00,2.71797,2.71832,2.71488,2.71488,6500000.0
2007-07-23 17:03:00,2.71578,2.71915,2.71461,2.71682,8640000.0
2007-07-23 17:04:00,2.71855,2.71855,2.71428,2.71693,6880000.0
2007-07-23 17:05:00,2.71613,2.719,2.71359,2.71684,6760000.0
2007-07-23 17:06:00,2.71416,2.71818,2.71328,2.7173,8750000.0
2007-07-23 17:07:00,2.71641,2.71907,2.71377,2.71899,10500000.0
2007-07-23 17:08:00,2.71436,2.7184,2.71348,2.71348,9500000.0
2007-07-23 17:09:00,2.71715,2.71859,2.71594,2.71859,8510000.0
2007-07-23 17:10:00,2.71279,2.719,2.71279,2.71753,8380000.0
2007-07-23 17:11:00,2.71872,2.71872,2.71562,2.71755,5500000.0
2007-07-23 17:12:00,2.71576,2.71798,2.71576,2.71728,4880000.0
2007-07-23 17:13:00,2.71885,2.71895,2.71402,2.71627,6750000.0
2007-07-23 17:14:00,2.71652,2.71825,2.71381,2.71802,6500000.0
2007-07-23 17:15:00,2.71246,2.71732,2.71246,2.7153,11000000.0
2007-07-23 17:16:00,2.7171,2.71765,2.71328,2.71706,7250000.0
2007-07-23 17:17:00,2.71859,2.71861,2.71259,2.71661,7380000.0
2007-07-23 17:18:00,2.71946,2.71946,2.71451,2.71858,10500000.0
2007-07-23 17:19:00,2.71668,2.71778,2.71363,2.71455,8750000.0
2007-07-23 17:20:00,2.71395,2.71798,2.71395,2.71605,11000000.0
2007-07-23 17:21:00,2.71738,2.71783,2.71309,2.71426,9750000.0
2007-07-23 17:22:00,2.71747,2.71784,2.71535,2.7166,6750000.0
2007-07-23 17:23:00,2.71822,2.71835,2.71219,2.71531,8750000.0
2007-07-23 17:24:00,2.71473,2.71823,2.71329,2.71456,5500000.0
2007-07-23 17:25:00,2.71556,2.71795,2.71492,2.71492,7380000.0
2007-07-23 17:26:00,2.71695,2.71816,2.71616,2.71816,8500000.0
2007-07-23 17:27:00,2.7147,2.71854,2.71235,2.71854,15000000.0
2007-07-23 17:28:00,2.71753,2.71925,2.71644,2.71925,6750000.0
2007-07-23 17:29:00,2.7183,2.71871,2.71568,2.71871,5880000.0
2007-07-23 17:30:00,2.7177,2.71946,2.71675,2.71842,9250000.0
2007-07-23 17:31:00,2.71948,2.71948,2.71768,2.71938,6750000.0
2007-07-23 17:32:00,2.7171,2.71966,2.71519,2.71519,8500000.0
2007-07-23 17:33:00,2.71896,2.72,2.71712,2.71911,8760000.0
2007-07-23 17:34:00,2.71905,2.71916,2.71706,2.71706,9250000.0
2007-07-23 17:35:00,2.71378,2.71906,2.71378,2.71815,4880000.0
2007-07-23 17:36:00,2.71863,2.7193,2.71582,2.71898,6250000.0
2007-07-23 17:37:00,2.71913,2.71928,2.71384,2.71755,8130000.0
2007-07-23 17:38:00,2.71331,2.71947,2.71331,2.71947,14250000.0
2007-07-23 17:39:00,2.7175,2.71889,2.71641,2.71811,7250000.0
2007-07-23 17:40:00,2.71778,2.71804,2.71568,2.71752,8630000.0
2007-07-23 17:41:00,2.71797,2.71817,2.71431,2.71431,10750000.0
2007-07-23 17:42:00,2.71832,2.71874,2.71548,2.71791,8500000.0
2007-07-23 17:43:00,2.71545,2.71767,2.7145,2.71767,8500000.0
2007-07-23 17:44:00,2.71591,2.71737,2.7149,2.71545,7500000.0
2007-07-23 17:45:00,2.71482,2.71796,2.71482,2.71746,6000000.0
2007-07-23 17:46:00,2.71208,2.71801,2.71208,2.71391,15500000.0
2007-07-23 17:47:00,2.71761,2.71774,2.71314,2.71396,6000000.0
2007-07-23 17:48:00,2.71793,2.71793,2.71102,2.71254,6000000.0
2007-07-23 17:49:00,2.71094,2.71794,2.71094,2.71366,10500000.0
2007-07-23 17:50:00,2.71573,2.71651,2.71318,2.71479,9000000.0
2007-07-23 17:51:00,2.71897,2.71897,2.71267,2.71288,9500000.0
2007-07-23 17:52:00,2.71715,2.71798,2.71405,2.71424,5500000.0
2007-07-23 17:53:00,2.71754,2.71819,2.71078,2.71665,13500000.0
2007-07-23 17:54:00,2.7163,2.71775,2.71539,2.71613,8880000.0
2007-07-23 17:55:00,2.71495,2.71717,2.71495,2.71497,5750000.0
2007-07-23 17:56:00,2.71675,2.71829,2.71402,2.71721,10250000.0
2007-07-23 17:57:00,2.71209,2.7167,2.71075,2.71075,6750000.0
2007-07-23 17:58:00,2.71688,2.71729,2.71301,2.71522,10130000.0
2007-07-23 17:59:00,2.7135,2.71725,2.71078,2.71725,6260000.0
2007-07-23 18:00:00,2.7148,2.71543,2.71127,2.71444,12250000.0
2007-07-23 18:01:00,2.71738,2.71741,2.71136,2.71136,11750000.0
2007-07-23 18:02:00,2.71701,2.71966,2.71701,2.71772,15380000.0
2007-07-23 18:03:00,2.71723,2.71737,2.71154,2.71488,5630000.0
2007-07-23 18:04:00,2.71775,2.71775,2.714,2.714,5500000.0
2007-07-23 18:05:00,2.71745,2.71812,2.71395,2.71733,15500000.0
2007-07-23 18:06:00,2.71595,2.71714,2.71301,2.71453,12250000.0
2007-07-23 18:07:00,2.71643,2.71699,2.71192,2.71666,9000000.0
2007-07-23 18:08:00,2.71554,2.71646,2.71178,2.716,6250000.0
2007-07-23 18:09:00,2.71526,2.71702,2.71181,2.71505,10000000.0
2007-07-23 18:10:00,2.71698,2.71852,2.71298,2.71298,8750000.0
2007-07-23 18:11:00,2.713,2.71852,2.713,2.71852,9000000.0
2007-07-23 18:12:00,2.7159,2.71934,2.71495,2.71819,7250000.0
2007-07-23 18:13:00,2.71755,2.71798,2.71065,2.71284,7380000.0
2007-07-23 18:14:00,2.71734,2.71896,2.71441,2.71896,12250000.0
2007-07-23 18:15:00,2.7175,2.71844,2.71375,2.71566,6630000.0
2007-07-23 18:16:00,2.7178,2.71867,2.71466,2.71545,10750000.0
2007-07-23 18:17:00,2.71863,2.71863,2.71202,2.71321,18750000.0
2007-07-23 18:18:00,2.71845,2.71856,2.71311,2.71776,11500000.0
2007-07-23 18:19:00,2.71679,2.72066,2.71494,2.71494,7750000.0
2007-07-23 18:20:00,2.71582,2.71864,2.71302,2.71302,8750000.0
2007-07-23 18:21:00,2.71853,2.71923,2.71548,2.71805,5250000.0
2007-07-23 18:22:00,2.71636,2.71903,2.71422,2.71629,12000000.0
2007-07-23 18:23:00,2.71843,2.71882,2.7138,2.71882,6750000.0
2007-07-23 18:24:00,2.71817,2.7182,2.71301,2.71701,13500000.0
2007-07-23 18:25:00,2.71507,2.7184,2.71507,2.7184,8630000.0
2007-07-23 18:26:00,2.71372,2.71767,2.71219,2.71748,5750000.0
2007-07-23 18:27:00,2.71651,2.71791,2.71216,2.71742,8250000.0
2007-07-23 18:28:00,2.71702,2.7185,2.71301,2.71572,6250000.0
2007-07-23 18:29:00,2.717,2.71935,2.71537,2.71935,5750000.0
2007-07-23 18:30:00,2.71915,2.71941,2.71436,2.71691,15750000.0
2007-07-23 18:31:00,2.71736,2.71854,2.71514,2.71624,6880000.0
2007-07-23 18:32:00,2.7196,2.72006,2.71487,2.71588,10130000.0
2007-07-23 18:33:00,2.71529,2.71952,2.7127,2.7127,11250000.0
2007-07-23 18:34:00,2.71922,2.71962,2.7153,2.71901,16010000.0
2007-07-23 18:35:00,2.71874,2.71928,2.71322,2.71801,6000000.0
2007-07-23 18:36:00,2.71877,2.71888,2.71448,2.71884,8500000.0
2007-07-23 18:37:00,2.71407,2.71863,2.71407,2.71407,9000000.0
2007-07-23 18:38:00,2.71895,2.71901,2.71299,2.71834,10500000.0
2007-07-23 18:39:00,2.71952,2.72,2.71413,2.71941,12000000.0
2007-07-23 18:40:00,2.71848,2.71926,2.71386,2.71577,5250000.0
2007-07-23 18:41:00,2.71597,2.72023,2.71508,2.71951,8000000.0
2007-07-23 18:42:00,2.71752,2.71895,2.71443,2.71895,8260000.0
2007-07-23 18:43:00,2.71892,2.71893,2.71413,2.71611,12010000.0
2007-07-23 18:44:00,2.71735,2.71899,2.71464,2.71714,14000000.0
2007-07-23 18:45:00,2.72024,2.72024,2.71344,2.71586,7880000.0
2007-07-23 18:46:00,2.71928,2.71998,2.71462,2.71941,12130000.0
2007-07-23 18:47:00,2.71987,2.71987,2.71277,2.71932,7890000.0
2007-07-23 18:48:00,2.71932,2.71932,2.71518,2.71777,6380000.0
2007-07-23 18:49:00,2.7192,2.71988,2.71823,2.71921,7000000.0
2007-07-23 18:50:00,2.71916,2.71916,2.71567,2.7175,10750000.0
2007-07-23 18:51:00,2.71871,2.71942,2.7172,2.7194,10510000.0
2007-07-23 18:52:00,2.7195,2.71962,2.71612,2.71954,5500000.0
2007-07-23 18:53:00,2.71852,2.71921,2.71625,2.7185,11000000.0
2007-07-23 18:54:00,2.71768,2.71941,2.715,2.71806,10880000.0
2007-07-23 18:55:00,2.71746,2.7179,2.71489,2.71489,5250000.0
2007-07-23 18:56:00,2.71685,2.71905,2.71508,2.71701,12880000.0
2007-07-23 18:57:00,2.71827,2.71871,2.71446,2.71742,9250000.0
2007-07-23 18:58:00,2.71412,2.71928,2.7133,2.71698,10000000.0
2007-07-23 18:59:00,2.71548,2.71876,2.71305,2.71876,7380000.0
2007-07-23 19:00:00,2.71923,2.71948,2.71533,2.71836,19500000.0
2007-07-23 19:01:00,2.71862,2.71862,2.71538,2.71862,6000000.0
2007-07-23 19:02:00,2.71851,2.71872,2.71303,2.71362,14750000.0
2007-07-23 19:04:00,2.7166,2.71885,2.71414,2.7147,5250000.0
2007-07-23 19:05:00,2.71797,2.71877,2.71461,2.71877,7380000.0
2007-07-23 19:06:00,2.71612,2.71911,2.71204,2.71435,11010000.0
2007-07-23 19:07:00,2.71711,2.71821,2.71249,2.71448,9000000.0
2007-07-23 19:08:00,2.71586,2.71835,2.71562,2.71643,8500000.0
2007-07-23 19:09:00,2.71631,2.71864,2.71631,2.71796,9000000.0
2007-07-23 19:10:00,2.71907,2.71911,2.71377,2.71548,5750000.0
2007-07-23 19:11:00,2.71661,2.7186,2.71465,2.7186,12500000.0
2007-07-23 19:12:00,2.71847,2.71882,2.71576,2.71882,6250000.0
2007-07-23 19:13:00,2.71975,2.71975,2.71635,2.71756,5260000.0
2007-07-23 19:14:00,2.7183,2.72134,2.71681,2.71681,9250000.0
2007-07-23 19:15:00,2.7207,2.72138,2.71505,2.71735,10250000.0
2007-07-23 19:16:00,2.71821,2.72397,2.71786,2.71786,15880000.0
2007-07-23 19:17:00,2.71631,2.72079,2.71631,2.71962,9250000.0
2007-07-23 19:18:00,2.71761,2.72011,2.71365,2.71727,12000000.0
2007-07-23 19:19:00,2.7175,2.72101,2.71636,2.71636,7130000.0
2007-07-23 19:20:00,2.72173,2.72173,2.71496,2.71496,7500000.0
2007-07-23 19:21:00,2.7179,2.72212,2.71511,2.72212,5500000.0
2007-07-23 19:22:00,2.7173,2.72151,2.7173,2.72065,7500000.0
2007-07-23 19:23:00,2.71984,2.72097,2.71669,2.72097,10880000.0
2007-07-23 19:24:00,2.72,2.72066,2.71646,2.71853,6500000.0
2007-07-23 19:25:00,2.72004,2.72067,2.7158,2.72067,6250000.0
2007-07-23 19:26:00,2.71716,2.72102,2.71716,2.72076,5750000.0
2007-07-23 19:27:00,2.71997,2.72101,2.71695,2.7204,8000000.0
2007-07-23 19:28:00,2.72115,2.72115,2.71524,2.71894,6130000.0
2007-07-23 19:29:00,2.71876,2.72183,2.71666,2.72183,12750000.0
2007-07-23 19:30:00,2.71659,2.72071,2.71659,2.7205,5500000.0
2007-07-23 19:31:00,2.71822,2.72215,2.71651,2.72215,7250000.0
2007-07-23 19:32:00,2.72213,2.72213,2.71997,2.72181,7250000.0
2007-07-23 19:33:00,2.72272,2.72272,2.71529,2.72093,10500000.0
2007-07-23 19:34:00,2.7191,2.72163,2.71759,2.72163,13750000.0
2007-07-23 19:35:00,2.72203,2.72256,2.71671,2.71954,8500000.0
2007-07-23 19:36:00,2.71638,2.72269,2.71629,2.72269,5500000.0
2007-07-23 19:37:00,2.71779,2.72089,2.71779,2.72056,12630000.0
2007-07-23 19:38:00,2.7186,2.72101,2.71835,2.71928,8500000.0
2007-07-23 19:39:00,2.71954,2.72168,2.71881,2.72168,6500000.0
2007-07-23 19:40:00,2.72079,2.72137,2.71933,2.71933,7380000.0
2007-07-23 19:41:00,2.71842,2.72136,2.7177,2.72049,6000000.0
2007-07-23 19:42:00,2.71927,2.72007,2.71756,2.71957,7500000.0
2007-07-23 19:43:00,2.7159,2.7202,2.7159,2.71983,6000000.0
2007-07-23 19:44:00,2.71857,2.72063,2.71718,2.71918,6250000.0
2007-07-23 19:45:00,2.72059,2.72059,2.71594,2.71694,9500000.0
2007-07-23 19:46:00,2.72033,2.72073,2.71962,2.72043,6500000.0
2007-07-23 19:47:00,2.71906,2.72031,2.71431,2.72031,5380000.0
2007-07-23 19:48:00,2.7209,2.7209,2.7166,2.71978,8500000.0
2007-07-23 19:50:00,2.71908,2.71976,2.71389,2.71915,8500000.0
2007-07-23 19:51:00,2.71655,2.71981,2.71497,2.71706,7500000.0
2007-07-23 19:53:00,2.71906,2.72145,2.71661,2.71988,6630000.0
2007-07-23 19:54:00,2.71656,2.72134,2.71656,2.71749,6880000.0
2007-07-23 19:56:00,2.71822,2.72014,2.71757,2.71757,10880000.0
2007-07-23 19:57:00,2.72117,2.72117,2.71162,2.71331,16250000.0
2007-07-23 19:58:00,2.71967,2.72077,2.71788,2.72005,7750000.0
2007-07-23 19:59:00,2.71867,2.72051,2.71733,2.72051,5500000.0
2007-07-23 20:00:00,2.71762,2.71967,2.71609,2.71696,11000000.0
2007-07-23 20:01:00,2.72119,2.72119,2.71449,2.71884,10000000.0
2007-07-23 20:02:00,2.72017,2.72088,2.7167,2.71894,8630000.0
2007-07-23 20:03:00,2.71985,2.72045,2.71783,2.7202,11500000.0
2007-07-23 20:04:00,2.72054,2.72131,2.7198,2.7198,5380000.0
2007-07-23 20:05:00,2.72042,2.72066,2.71833,2.72022,11380000.0
2007-07-23 20:06:00,2.71825,2.71953,2.71371,2.71654,8630000.0
2007-07-23 20:07:00,2.71706,2.72044,2.71641,2.71915,9750000.0
2007-07-23 20:08:00,2.71523,2.72169,2.71523,2.71861,10000000.0
2007-07-23 20:09:00,2.71755,2.71981,2.71576,2.71729,6250000.0
2007-07-23 20:10:00,2.71992,2.71992,2.71574,2.71798,5130000.0
2007-07-23 20:11:00,2.71956,2.72131,2.71512,2.71757,5500000.0
2007-07-23 20:12:00,2.72092,2.72092,2.71715,2.71993,6630000.0
2007-07-23 20:13:00,2.71928,2.72039,2.71841,2.72039,7500000.0
2007-07-23 20:14:00,2.71833,2.71983,2.71416,2.71859,5250000.0
2007-07-23 20:15:00,2.71868,2.72066,2.71737,2.71801,11500000.0
2007-07-23 20:16:00,2.71647,2.7205,2.71647,2.7205,8130000.0
2007-07-23 20:17:00,2.71837,2.72136,2.71593,2.72133,10010000.0
2007-07-23 20:18:00,2.71503,2.71971,2.71503,2.71717,5500000.0
2007-07-23 20:19:00,2.72022,2.72057,2.71981,2.72022,10250000.0
2007-07-23 20:20:00,2.71601,2.71823,2.71305,2.7163,6500000.0
2007-07-23 20:21:00,2.72011,2.72072,2.71733,2.71733,11880000.0
2007-07-23 20:22:00,2.7206,2.72107,2.72028,2.72028,6500000.0
2007-07-23 20:24:00,2.72071,2.72133,2.71838,2.71838,10000000.0
2007-07-23 20:26:00,2.71777,2.72092,2.7162,2.71685,10250000.0
2007-07-23 20:27:00,2.71846,2.72138,2.71631,2.71909,8500000.0
2007-07-23 20:28:00,2.71929,2.72094,2.71507,2.72094,9130000.0
2007-07-23 20:29:00,2.71847,2.71988,2.71413,2.71686,8500000.0
2007-07-23 20:30:00,2.71961,2.71961,2.71601,2.71817,10500000.0
2007-07-23 20:31:00,2.71748,2.72018,2.71601,2.71601,7380000.0
2007-07-23 20:32:00,2.71769,2.71968,2.71433,2.71812,6630000.0
2007-07-23 20:33:00,2.71806,2.71806,2.71286,2.71286,8250000.0
2007-07-23 20:34:00,2.71848,2.72062,2.71848,2.72009,6250000.0
2007-07-23 20:35:00,2.72015,2.72015,2.71832,2.71989,7500000.0
2007-07-23 20:36:00,2.71786,2.72015,2.71593,2.7199,6000000.0
2007-07-23 20:37:00,2.7165,2.71951,2.71578,2.71802,7500000.0
2007-07-23 20:38:00,2.72071,2.72071,2.71661,2.72005,10750000.0
2007-07-23 20:39:00,2.71577,2.71866,2.71456,2.71456,4880000.0
2007-07-23 20:40:00,2.72075,2.72075,2.71535,2.71928,9760000.0
2007-07-23 20:41:00,2.71901,2.72052,2.71747,2.72052,8500000.0
2007-07-23 20:42:00,2.71939,2.71985,2.71741,2.71985,7250000.0
2007-07-23 20:43:00,2.71986,2.72002,2.71698,2.71813,5500000.0
2007-07-23 20:44:00,2.71927,2.71989,2.71484,2.71639,10500000.0
2007-07-23 20:45:00,2.71601,2.7198,2.71531,2.71892,8500000.0
2007-07-23 20:46:00,2.71455,2.71932,2.71455,2.71882,5500000.0
2007-07-23 20:47:00,2.72004,2.72004,2.71478,2.71816,7000000.0
2007-07-23 20:48:00,2.71943,2.72067,2.71852,2.7187,8500000.0
2007-07-23 20:49:00,2.71894,2.72104,2.71588,2.71991,7880000.0
2007-07-23 20:50:00,2.71807,2.72098,2.71547,2.72039,15130000.0
2007-07-23 20:51:00,2.71806,2.72046,2.71451,2.71965,9500000.0
2007-07-23 20:52:00,2.71981,2.72006,2.71394,2.71939,7750000.0
2007-07-23 20:53:00,2.72087,2.72098,2.71436,2.71711,7750000.0
2007-07-23 20:54:00,2.71798,2.72043,2.71687,2.71737,10750000.0
2007-07-23 20:55:00,2.72072,2.72072,2.71893,2.72071,8500000.0
2007-07-23 20:56:00,2.7217,2.7217,2.71542,2.72092,11000000.0
2007-07-23 20:57:00,2.72035,2.72195,2.71826,2.7212,8880000.0
2007-07-23 20:58:00,2.72092,2.72108,2.72081,2.72091,5750000.0
2007-07-23 20:59:00,2.71836,2.72152,2.71587,2.7206,12750000.0
2007-07-23 21:00:00,2.71687,2.7204,2.71682,2.71809,9880000.0
2007-07-23 21:01:00,2.72171,2.72232,2.72063,2.72063,6750000.0
2007-07-23 21:02:00,2.71869,2.72139,2.71729,2.72085,14500000.0
2007-07-23 21:03:00,2.72128,2.72159,2.72057,2.72057,8750000.0
2007-07-23 21:05:00,2.72008,2.72173,2.71948,2.72114,12140000.0
2007-07-23 21:07:00,2.71878,2.71922,2.71677,2.71922,5250000.0
2007-07-23 21:08:00,2.71561,2.72054,2.71561,2.71746,8500000.0
2007-07-23 21:09:00,2.71751,2.72018,2.71686,2.71988,8250000.0
2007-07-23 21:10:00,2.72135,2.72204,2.718,2.72071,6500000.0
2007-07-23 21:11:00,2.71918,2.72024,2.71581,2.71981,5500000.0
2007-07-23 21:12:00,2.72213,2.72213,2.71765,2.71765,7750000.0
2007-07-23 21:13:00,2.71596,2.7202,2.71596,2.7201,9250000.0
2007-07-23 21:14:00,2.7222,2.72434,2.71664,2.71664,5500000.0
2007-07-23 21:15:00,2.72157,2.72157,2.72093,2.7212,8250000.0
2007-07-23 21:16:00,2.71483,2.7213,2.71483,2.71833,6000000.0
2007-07-23 21:17:00,2.71917,2.72115,2.71615,2.71875,8500000.0
2007-07-23 21:18:00,2.72053,2.72099,2.71476,2.71476,8250000.0
2007-07-23 21:19:00,2.71933,2.72188,2.71615,2.71665,5500000.0
2007-07-23 21:20:00,2.71872,2.72086,2.71382,2.72086,9750000.0
2007-07-23 21:21:00,2.72131,2.7216,2.72048,2.72048,6630000.0
2007-07-23 21:22:00,2.71861,2.72177,2.7141,2.72073,8500000.0
2007-07-23 21:23:00,2.7162,2.72074,2.7162,2.71709,6250000.0
2007-07-23 21:24:00,2.72132,2.72133,2.71676,2.71745,6250000.0
2007-07-23 21:25:00,2.71858,2.71987,2.71281,2.71502,6500000.0
2007-07-23 21:26:00,2.71873,2.72093,2.7183,2.71852,8130000.0
2007-07-23 21:27:00,2.72129,2.72236,2.71936,2.72071,8260000.0
2007-07-23 21:28:00,2.71842,2.72096,2.71743,2.72012,7500000.0
2007-07-23 21:29:00,2.72043,2.72142,2.71822,2.71958,11250000.0
2007-07-23 21:31:00,2.71883,2.72162,2.71813,2.71858,9640000.0
2007-07-23 21:33:00,2.72182,2.72182,2.7158,2.7158,5500000.0
2007-07-23 21:34:00,2.72173,2.72173,2.71741,2.71834,9380000.0
2007-07-23 21:35:00,2.71809,2.72139,2.71648,2.72139,7750000.0
2007-07-23 21:36:00,2.71842,2.72198,2.71809,2.72172,6380000.0
2007-07-23 21:37:00,2.72178,2.72262,2.72073,2.72242,7000000.0
2007-07-23 21:38:00,2.72147,2.72147,2.71827,2.7192,8380000.0
2007-07-23 21:39:00,2.71937,2.72147,2.71742,2.71742,8000000.0
2007-07-23 21:40:00,2.71658,2.71967,2.71658,2.71895,8630000.0
2007-07-23 21:41:00,2.72127,2.72239,2.71732,2.72182,7000000.0
2007-07-23 21:42:00,2.71715,2.72209,2.71715,2.72209,5500000.0
2007-07-23 21:43:00,2.72039,2.72148,2.71911,2.72093,7750000.0
2007-07-23 21:44:00,2.72065,2.72299,2.72001,2.72163,5880000.0
2007-07-23 21:45:00,2.72059,2.72258,2.71848,2.71988,9250000.0
2007-07-23 21:46:00,2.72292,2.7232,2.72128,2.72281,7500000.0
2007-07-23 21:47:00,2.72292,2.72302,2.72078,2.72275,10380000.0
2007-07-23 21:48:00,2.71914,2.72236,2.7173,2.71983,13130000.0
2007-07-23 21:49:00,2.71918,2.72282,2.71609,2.72282,7500000.0
2007-07-23 21:50:00,2.71635,2.72278,2.71635,2.71978,8250000.0
2007-07-23 21:51:00,2.72057,2.72242,2.7187,2.72239,6380000.0
2007-07-23 21:52:00,2.72226,2.72226,2.71534,2.7192,8000000.0
2007-07-23 21:53:00,2.7201,2.72121,2.71563,2.71563,8750000.0
2007-07-23 21:54:00,2.71763,2.72161,2.71763,2.72161,7130000.0
2007-07-23 21:55:00,2.72184,2.72219,2.71897,2.72168,5250000.0
2007-07-23 21:56:00,2.7216,2.7216,2.71741,2.72044,7000000.0
2007-07-23 21:57:00,2.71668,2.72202,2.71668,2.71982,10000000.0
2007-07-23 21:58:00,2.71892,2.7227,2.71374,2.7185,5500000.0
2007-07-23 21:59:00,2.71875,2.72225,2.71816,2.72225,10130000.0
2007-07-23 22:00:00,2.72047,2.72162,2.71922,2.71972,5750000.0
2007-07-23 22:01:00,2.7191,2.72226,2.7191,2.72207,5880000.0
2007-07-23 22:02:00,2.72236,2.72257,2.71854,2.72073,11760000.0
2007-07-23 22:03:00,2.7194,2.72357,2.71742,2.71991,8510000.0
2007-07-23 22:04:00,2.72005,2.72106,2.71845,2.71962,7000000.0
2007-07-23 22:05:00,2.72259,2.72259,2.7185,2.7185,7500000.0
2007-07-23 22:06:00,2.71819,2.72274,2.71819,2.72274,5880000.0
2007-07-23 22:07:00,2.71952,2.72132,2.71666,2.7168,9750000.0
2007-07-23 22:08:00,2.72048,2.72048,2.71744,2.71818,5500000.0
2007-07-23 22:09:00,2.71919,2.72175,2.7175,2.71962,11250000.0
2007-07-23 22:10:00,2.7177,2.72199,2.7177,2.71797,7750000.0
2007-07-23 22:11:00,2.71609,2.72323,2.71609,2.72191,5750000.0
2007-07-23 22:12:00,2.72087,2.72144,2.71756,2.71938,5880000.0
2007-07-23 22:13:00,2.71987,2.72036,2.71609,2.72036,8130000.0
2007-07-23 22:14:00,2.72096,2.72231,2.71732,2.71732,5750000.0
2007-07-23 22:15:00,2.72073,2.72246,2.71801,2.72246,15250000.0
2007-07-23 22:16:00,2.72055,2.72079,2.71735,2.72079,8750000.0
2007-07-23 22:17:00,2.72032,2.72096,2.71488,2.71995,9130000.0
2007-07-23 22:18:00,2.71835,2.72143,2.71815,2.72035,8000000.0
2007-07-23 22:19:00,2.71568,2.71813,2.71568,2.71667,7750000.0
2007-07-23 22:20:00,2.7181,2.72147,2.7177,2.7177,7000000.0
2007-07-23 22:21:00,2.72014,2.7213,2.71883,2.7213,8000000.0
2007-07-23 22:22:00,2.71905,2.72117,2.71555,2.72117,11500000.0
2007-07-23 22:23:00,2.71834,2.72136,2.71735,2.72074,9250000.0
2007-07-23 22:24:00,2.71688,2.72158,2.71688,2.7212,8510000.0
2007-07-23 22:25:00,2.71866,2.72086,2.71591,2.71703,6130000.0
2007-07-23 22:26:00,2.71958,2.72058,2.71804,2.7204,8130000.0
2007-07-23 22:27:00,2.71988,2.72183,2.71509,2.71509,6750000.0
2007-07-23 22:28:00,2.72123,2.72129,2.71768,2.72104,5500000.0
2007-07-23 22:29:00,2.71989,2.72115,2.71556,2.72115,8630000.0
2007-07-23 22:30:00,2.71614,2.72038,2.71545,2.72038,6000000.0
2007-07-23 22:31:00,2.71524,2.7191,2.71428,2.71428,10000000.0
2007-07-23 22:32:00,2.71864,2.71984,2.71617,2.71804,9500000.0
2007-07-23 22:33:00,2.71741,2.72137,2.71741,2.72017,9000000.0
2007-07-23 22:34:00,2.71968,2.721,2.7148,2.72082,6630000.0
2007-07-23 22:35:00,2.71376,2.72172,2.71376,2.71907,11250000.0
2007-07-23 22:36:00,2.72129,2.722,2.71987,2.72022,9380000.0
2007-07-23 22:37:00,2.72268,2.7232,2.71939,2.72055,9380000.0
2007-07-23 22:38:00,2.7202,2.72275,2.72019,2.72019,6250000.0
2007-07-23 22:39:00,2.71786,2.72176,2.71657,2.71657,6500000.0
2007-07-23 22:40:00,2.72183,2.72208,2.71874,2.72208,9250000.0
2007-07-23 22:41:00,2.71833,2.72198,2.7176,2.7217,6630000.0
2007-07-23 22:42:00,2.71991,2.7219,2.71833,2.71946,5250000.0
2007-07-23 22:43:00,2.71886,2.72239,2.71886,2.72239,4500000.0
2007-07-23 22:44:00,2.7206,2.72062,2.71541,2.71541,10500000.0
2007-07-23 22:45:00,2.72219,2.72219,2.71815,2.71815,5750000.0
2007-07-23 22:46:00,2.71848,2.7218,2.71792,2.7191,10380000.0
2007-07-23 22:47:00,2.72219,2.72219,2.71623,2.71912,5750000.0
2007-07-23 22:48:00,2.71872,2.72222,2.71857,2.72196,12000000.0
2007-07-23 22:49:00,2.72126,2.72126,2.71573,2.71573,6250000.0
2007-07-23 22:50:00,2.7203,2.72193,2.71729,2.72099,10380000.0
2007-07-23 22:51:00,2.71809,2.72217,2.71747,2.72217,6500000.0
2007-07-23 22:52:00,2.71675,2.7221,2.71675,2.7221,6000000.0
2007-07-23 22:53:00,2.71967,2.72249,2.71921,2.72249,6000000.0
2007-07-23 22:54:00,2.72023,2.72176,2.71741,2.72176,11750000.0
2007-07-23 22:55:00,2.71892,2.72042,2.71685,2.71685,6000000.0
2007-07-23 22:56:00,2.71974,2.72094,2.71754,2.71996,5250000.0
2007-07-23 22:57:00,2.71984,2.72136,2.71712,2.72064,6380000.0
2007-07-23 22:58:00,2.72097,2.72137,2.71961,2.72108,5250000.0
2007-07-23 22:59:00,2.71878,2.72236,2.7161,2.71899,8750000.0
2007-07-23 23:00:00,2.71807,2.72298,2.71672,2.72298,11750000.0
2007-07-23 23:01:00,2.72058,2.72236,2.71753,2.72236,8880000.0
2007-07-23 23:02:00,2.71671,2.72132,2.71671,2.71819,5250000.0
2007-07-23 23:03:00,2.72081,2.721,2.71767,2.72063,9880000.0
2007-07-23 23:04:00,2.71984,2.72292,2.71981,2.72292,5250000.0
2007-07-23 23:05:00,2.72119,2.72237,2.71803,2.72237,9130000.0
2007-07-23 23:06:00,2.71945,2.72191,2.71698,2.72191,5500000.0
2007-07-23 23:07:00,2.71809,2.72067,2.71528,2.71829,8500000.0
2007-07-23 23:08:00,2.72164,2.72213,2.71712,2.72213,7500000.0
2007-07-23 23:09:00,2.71907,2.72175,2.71733,2.71852,10750000.0
2007-07-23 23:10:00,2.72158,2.72158,2.71755,2.71755,8380000.0
2007-07-23 23:11:00,2.72009,2.72125,2.71641,2.71935,9630000.0
2007-07-23 23:12:00,2.72048,2.72102,2.71832,2.72079,7510000.0
2007-07-23 23:13:00,2.71945,2.72063,2.71713,2.72063,6250000.0
2007-07-23 23:14:00,2.72222,2.72222,2.71939,2.72098,7630000.0
2007-07-23 23:15:00,2.71611,2.72139,2.71611,2.72019,11750000.0
2007-07-23 23:16:00,2.72065,2.72065,2.71978,2.72041,4130000.0
2007-07-23 23:17:00,2.71946,2.71961,2.71874,2.71932,5500000.0
2007-07-23 23:18:00,2.71865,2.72066,2.71737,2.71737,6750000.0
2007-07-23 23:19:00,2.71862,2.7208,2.71839,2.71839,6630000.0
2007-07-23 23:20:00,2.71976,2.72059,2.7147,2.7147,5250000.0
2007-07-23 23:21:00,2.7196,2.72142,2.71856,2.72142,5250000.0
2007-07-23 23:22:00,2.71859,2.71964,2.71757,2.71957,7380000.0
2007-07-23 23:23:00,2.72005,2.72267,2.7174,2.71891,9250000.0
2007-07-23 23:24:00,2.71918,2.71962,2.71805,2.71941,5500000.0
2007-07-23 23:25:00,2.71852,2.71852,2.71504,2.71778,10380000.0
2007-07-23 23:26:00,2.7194,2.72255,2.71803,2.71803,11630000.0
2007-07-23 23:27:00,2.71945,2.71965,2.71616,2.71965,5750000.0
2007-07-23 23:28:00,2.71933,2.72041,2.71825,2.71825,7500000.0
2007-07-23 23:29:00,2.71847,2.72046,2.71676,2.71676,6000000.0
2007-07-23 23:30:00,2.7168,2.71889,2.716,2.71889,8250000.0
2007-07-23 23:31:00,2.71671,2.72002,2.71634,2.72002,7880000.0
2007-07-23 23:32:00,2.71811,2.71935,2.71464,2.71935,5500000.0
2007-07-23 23:33:00,2.7161,2.71721,2.7125,2.71691,8500000.0
2007-07-23 23:34:00,2.71928,2.71928,2.71271,2.71581,10750000.0
2007-07-23 23:35:00,2.71686,2.71884,2.71462,2.71884,10000000.0
2007-07-23 23:36:00,2.71689,2.71933,2.71445,2.71918,6010000.0
2007-07-23 23:37:00,2.71869,2.71879,2.71497,2.7187,5750000.0
2007-07-23 23:38:00,2.71573,2.71875,2.71573,2.71875,11880000.0
2007-07-23 23:39:00,2.71729,2.71812,2.71623,2.71812,6000000.0
2007-07-23 23:40:00,2.71651,2.71887,2.71651,2.71695,9250000.0
2007-07-23 23:41:00,2.71639,2.71872,2.71639,2.71717,9750000.0
2007-07-23 23:42:00,2.71743,2.71844,2.71414,2.71688,7630000.0
2007-07-23 23:43:00,2.71746,2.71948,2.71667,2.71948,6000000.0
2007-07-23 23:44:00,2.71875,2.71875,2.71623,2.71826,7000000.0
2007-07-23 23:45:00,2.71612,2.71949,2.71612,2.71949,7380000.0
2007-07-23 23:46:00,2.71751,2.71755,2.71385,2.71563,6750000.0
2007-07-23 23:47:00,2.71965,2.71965,2.7156,2.71713,7250000.0
2007-07-23 23:48:00,2.71874,2.72006,2.71555,2.71935,6250000.0
2007-07-23 23:49:00,2.71892,2.72056,2.71796,2.71796,5750000.0
2007-07-23 23:50:00,2.71847,2.72014,2.71688,2.71688,11000000.0
2007-07-23 23:51:00,2.71986,2.71992,2.71522,2.71871,6380000.0
2007-07-23 23:52:00,2.71742,2.71955,2.7145,2.7145,6130000.0
2007-07-23 23:53:00,2.71768,2.71918,2.71768,2.7187,6880000.0
2007-07-23 23:54:00,2.71873,2.72034,2.7155,2.72034,7130000.0
2007-07-23 23:55:00,2.71838,2.71933,2.71836,2.71836,8750000.0
2007-07-23 23:56:00,2.71968,2.71996,2.71537,2.71895,11130000.0
2007-07-23 23:57:00,2.71983,2.72108,2.71574,2.71773,9380000.0
2007-07-23 23:58:00,2.71843,2.7196,2.71504,2.71724,9250000.0
2007-07-23 23:59:00,2.71908,2.72054,2.71741,2.71771,10630000.0
2007-07-24 00:00:00,2.71953,2.72029,2.71847,2.71847,15880000.0
2007-07-24 00:01:00,2.71912,2.71912,2.71688,2.71894,6250000.0
2007-07-24 00:02:00,2.71859,2.72053,2.71859,2.72034,9130000.0
2007-07-24 00:03:00,2.71718,2.72136,2.71628,2.7186,11380000.0
2007-07-24 00:05:00,2.71795,2.72075,2.71704,2.72019,8250000.0
2007-07-24 00:06:00,2.71481,2.71482,2.71302,2.71469,8880000.0
2007-07-24 00:07:00,2.71483,2.72074,2.71483,2.71812,7500000.0
2007-07-24 00:08:00,2.71681,2.71742,2.71362,2.71498,5250000.0
2007-07-24 00:09:00,2.72,2.72116,2.71688,2.72021,8500000.0
2007-07-24 00:10:00,2.71425,2.72046,2.71425,2.72003,6000000.0
2007-07-24 00:11:00,2.71712,2.71758,2.71523,2.71523,6380000.0
2007-07-24 00:13:00,2.71512,2.71702,2.71337,2.71608,8750000.0
2007-07-24 00:14:00,2.71994,2.72269,2.71811,2.72153,10500000.0
2007-07-24 00:15:00,2.71956,2.72088,2.71681,2.71835,8630000.0
2007-07-24 00:16:00,2.71709,2.71757,2.71402,2.71683,10000000.0
2007-07-24 00:18:00,2.71863,2.72111,2.71808,2.72111,11630000.0
2007-07-24 00:19:00,2.71843,2.71978,2.71545,2.71545,9250000.0
2007-07-24 00:20:00,2.72034,2.7212,2.71705,2.72007,14000000.0
2007-07-24 00:21:00,2.71593,2.71758,2.71357,2.71699,13750000.0
2007-07-24 00:23:00,2.7142,2.72084,2.7142,2.71778,8250000.0
2007-07-24 00:24:00,2.71712,2.71712,2.71153,2.71709,7750000.0
2007-07-24 00:26:00,2.71835,2.72072,2.7153,2.72072,5250000.0
2007-07-24 00:28:00,2.71502,2.71763,2.71287,2.71548,8750000.0
2007-07-24 00:29:00,2.71721,2.71777,2.71538,2.71538,9380000.0
2007-07-24 00:30:00,2.71887,2.72125,2.71648,2.71852,8760000.0
2007-07-24 00:31:00,2.71266,2.72085,2.71266,2.71922,7380000.0
2007-07-24 00:32:00,2.71936,2.72218,2.71772,2.72218,5500000.0
2007-07-24 00:33:00,2.71805,2.71805,2.71457,2.71725,5500000.0
2007-07-24 00:34:00,2.71951,2.72104,2.71729,2.71843,8250000.0
2007-07-24 00:35:00,2.71984,2.72143,2.71724,2.7211,7000000.0
2007-07-24 00:36:00,2.72132,2.72137,2.71618,2.718,8880000.0
2007-07-24 00:37:00,2.72104,2.72104,2.71651,2.71651,13880000.0
2007-07-24 00:38:00,2.71965,2.72147,2.71828,2.71896,10630000.0
2007-07-24 00:39:00,2.71887,2.72085,2.71656,2.71697,5250000.0
2007-07-24 00:40:00,2.72119,2.72119,2.71594,2.71838,7000000.0
2007-07-24 00:41:00,2.71691,2.71732,2.7132,2.71732,7250000.0
2007-07-24 00:42:00,2.71918,2.72239,2.71692,2.71878,6250000.0
2007-07-24 00:43:00,2.71725,2.72142,2.71725,2.72111,7510000.0
2007-07-24 00:44:00,2.71541,2.71996,2.71541,2.71845,7500000.0
2007-07-24 00:45:00,2.71963,2.7205,2.71652,2.7205,7500000.0
2007-07-24 00:46:00,2.71831,2.72145,2.71828,2.71931,11380000.0
2007-07-24 00:47:00,2.71741,2.71741,2.71247,2.71741,5880000.0
2007-07-24 00:48:00,2.71631,2.72116,2.71493,2.71744,7000000.0
2007-07-24 00:49:00,2.71886,2.72127,2.71852,2.72013,8250000.0
2007-07-24 00:50:00,2.7197,2.72128,2.71766,2.72108,5250000.0
2007-07-24 00:51:00,2.7139,2.71752,2.7139,2.71741,9630000.0
2007-07-24 00:52:00,2.71854,2.72132,2.71847,2.71847,6000000.0
2007-07-24 00:54:00,2.71845,2.72081,2.71645,2.71645,8250000.0
2007-07-24 00:55:00,2.71851,2.72094,2.71669,2.71669,7500000.0
2007-07-24 00:56:00,2.72086,2.72161,2.71909,2.7216,5500000.0
2007-07-24 00:57:00,2.71748,2.71752,2.71403,2.71686,9250000.0
2007-07-24 00:58:00,2.71971,2.72132,2.71808,2.71955,8500000.0
2007-07-24 00:59:00,2.72052,2.72202,2.71702,2.72166,8000000.0
2007-07-24 01:00:00,2.71741,2.72257,2.71741,2.71948,9500000.0
2007-07-24 01:01:00,2.72082,2.72106,2.71437,2.71601,7630000.0
2007-07-24 01:02:00,2.72146,2.72246,2.71761,2.71903,6500000.0
2007-07-24 01:03:00,2.72011,2.72162,2.71905,2.72154,12500000.0
2007-07-24 01:04:00,2.72028,2.72331,2.71568,2.72051,15750000.0
2007-07-24 01:05:00,2.71842,2.72216,2.71697,2.72216,8750000.0
2007-07-24 01:06:00,2.71943,2.71946,2.71881,2.719,7750000.0
2007-07-24 01:07:00,2.71832,2.72107,2.71476,2.71476,6880000.0
2007-07-24 01:08:00,2.72039,2.7218,2.71741,2.7218,10250000.0
2007-07-24 01:09:00,2.72111,2.72111,2.71697,2.71697,10250000.0
2007-07-24 01:10:00,2.71957,2.722,2.71816,2.722,8130000.0
2007-07-24 01:11:00,2.72179,2.72191,2.71801,2.72161,8500000.0
2007-07-24 01:12:00,2.72129,2.72183,2.71986,2.72183,8250000.0
2007-07-24 01:13:00,2.72088,2.72184,2.71553,2.72173,10250000.0
2007-07-24 01:14:00,2.72053,2.72105,2.71691,2.71691,9000000.0
2007-07-24 01:15:00,2.72172,2.72172,2.71803,2.72161,5750000.0
2007-07-24 01:16:00,2.72059,2.72166,2.71723,2.72166,7500000.0
2007-07-24 01:17:00,2.71784,2.72177,2.71784,2.72177,9500000.0
2007-07-24 01:18:00,2.72021,2.72072,2.7165,2.71659,8130000.0
2007-07-24 01:19:00,2.71983,2.72116,2.71801,2.72004,7500000.0
2007-07-24 01:20:00,2.72112,2.72264,2.72004,2.72149,9000000.0
2007-07-24 01:21:00,2.72064,2.72226,2.71772,2.72226,7750000.0
2007-07-24 01:22:00,2.71851,2.72185,2.71592,2.71633,11880000.0
2007-07-24 01:23:00,2.71898,2.72107,2.71572,2.72107,11130000.0
2007-07-24 01:24:00,2.72064,2.72126,2.7161,2.7179,8630000.0
2007-07-24 01:25:00,2.7187,2.72279,2.7187,2.71916,9500000.0
2007-07-24 01:26:00,2.72013,2.72101,2.71747,2.71747,6380000.0
2007-07-24 01:27:00,2.71937,2.72182,2.71909,2.71953,6380000.0
2007-07-24 01:28:00,2.71869,2.72013,2.71811,2.71873,11750000.0
2007-07-24 01:29:00,2.71993,2.72163,2.71916,2.72163,7750000.0
2007-07-24 01:30:00,2.71908,2.72038,2.71812,2.71812,9750000.0
2007-07-24 01:31:00,2.71994,2.7219,2.71769,2.71874,9250000.0
2007-07-24 01:32:00,2.71805,2.72091,2.71805,2.71868,11250000.0
2007-07-24 01:33:00,2.72087,2.72123,2.71777,2.72123,8130000.0
2007-07-24 01:35:00,2.72033,2.72183,2.71822,2.72183,7250000.0
2007-07-24 01:36:00,2.72071,2.72071,2.71764,2.71871,5250000.0
2007-07-24 01:37:00,2.72181,2.72181,2.71558,2.72016,9000000.0
2007-07-24 01:38:00,2.71844,2.72049,2.71844,2.71957,5750000.0
2007-07-24 01:39:00,2.71862,2.72084,2.71466,2.72084,5250000.0
2007-07-24 01:40:00,2.72131,2.72131,2.71728,2.71936,9760000.0
2007-07-24 01:41:00,2.71925,2.72138,2.71845,2.72003,5750000.0
2007-07-24 01:42:00,2.71831,2.72326,2.71831,2.71952,7750000.0
2007-07-24 01:43:00,2.72072,2.72132,2.71894,2.72132,8750000.0
2007-07-24 01:44:00,2.72123,2.72123,2.71839,2.72075,5750000.0
2007-07-24 01:45:00,2.72093,2.72164,2.71872,2.71983,11130000.0
2007-07-24 01:46:00,2.71922,2.72201,2.71737,2.71782,9380000.0
2007-07-24 01:47:00,2.71924,2.72235,2.71806,2.71905,8380000.0
2007-07-24 01:48:00,2.72104,2.72155,2.71667,2.72155,8130000.0
2007-07-24 01:49:00,2.72037,2.72112,2.71766,2.72017,8630000.0
2007-07-24 01:50:00,2.71932,2.72166,2.71824,2.71985,6880000.0
2007-07-24 01:51:00,2.71687,2.72074,2.71687,2.71996,9000000.0
2007-07-24 01:52:00,2.71491,2.72112,2.71491,2.72112,10000000.0
2007-07-24 01:53:00,2.71876,2.72174,2.71876,2.71936,8500000.0
2007-07-24 01:54:00,2.7198,2.72172,2.71955,2.72132,5750000.0
2007-07-24 01:55:00,2.72205,2.72205,2.71765,2.71986,13390000.0
2007-07-24 01:56:00,2.71895,2.72002,2.71549,2.71956,6250000.0
2007-07-24 01:57:00,2.72141,2.72163,2.71961,2.71961,9000000.0
2007-07-24 01:58:00,2.72152,2.72222,2.72025,2.72122,11000000.0
2007-07-24 02:00:00,2.71783,2.72257,2.71762,2.71762,3750000.0
2007-07-24 02:01:00,2.71874,2.72163,2.71874,2.71874,10130000.0
2007-07-24 02:02:00,2.72003,2.72023,2.71723,2.71723,9250000.0
2007-07-24 02:03:00,2.72109,2.72214,2.71857,2.72181,6630000.0
2007-07-24 02:04:00,2.71863,2.72222,2.71863,2.71925,17130000.0
2007-07-24 02:05:00,2.71881,2.72233,2.71844,2.71928,7500000.0
2007-07-24 02:06:00,2.71733,2.72123,2.71605,2.71885,12750000.0
2007-07-24 02:07:00,2.7212,2.7212,2.7167,2.7167,5750000.0
2007-07-24 02:08:00,2.71977,2.72124,2.71556,2.71908,5750000.0
2007-07-24 02:09:00,2.72107,2.72107,2.71589,2.71848,6500000.0
2007-07-24 02:10:00,2.71552,2.72132,2.71477,2.71888,7130000.0
2007-07-24 02:11:00,2.71858,2.72123,2.71833,2.71833,6630000.0
2007-07-24 02:12:00,2.71522,2.72105,2.71522,2.7208,5630000.0
2007-07-24 02:13:00,2.72139,2.7215,2.71917,2.7207,6000000.0
2007-07-24 02:14:00,2.71785,2.72072,2.71306,2.72072,11250000.0
2007-07-24 02:15:00,2.72055,2.72078,2.71799,2.71799,5750000.0
2007-07-24 02:16:00,2.71993,2.72178,2.7192,2.72178,6000000.0
2007-07-24 02:17:00,2.71785,2.72102,2.71571,2.72102,6630000.0
2007-07-24 02:18:00,2.71967,2.72054,2.71663,2.71822,5750000.0
2007-07-24 02:19:00,2.71683,2.72113,2.7156,2.72036,6880000.0
2007-07-24 02:20:00,2.7202,2.7202,2.71491,2.71852,5750000.0
2007-07-24 02:21:00,2.71617,2.72054,2.71603,2.71717,6500000.0
2007-07-24 02:22:00,2.71894,2.71906,2.71721,2.71859,5130000.0
2007-07-24 02:23:00,2.71938,2.72048,2.71433,2.71725,9510000.0
2007-07-24 02:24:00,2.71762,2.71973,2.71442,2.71973,8500000.0
2007-07-24 02:25:00,2.71698,2.71999,2.71436,2.71999,9130000.0
2007-07-24 02:26:00,2.71878,2.71998,2.7147,2.71998,7250000.0
2007-07-24 02:27:00,2.7147,2.72037,2.71464,2.71694,5500000.0
2007-07-24 02:28:00,2.71765,2.71931,2.71196,2.71931,7500000.0
2007-07-24 02:29:00,2.71583,2.71934,2.7147,2.71924,8500000.0
2007-07-24 02:30:00,2.72012,2.72012,2.71302,2.7175,6630000.0
2007-07-24 02:31:00,2.71536,2.71717,2.71237,2.71237,7500000.0
2007-07-24 02:32:00,2.71666,2.71705,2.71263,2.71582,6250000.0
2007-07-24 02:33:00,2.71321,2.71766,2.71321,2.71621,7500000.0
2007-07-24 02:34:00,2.71576,2.71916,2.71433,2.71612,9250000.0
2007-07-24 02:35:00,2.71536,2.71695,2.71308,2.71695,5380000.0
2007-07-24 02:36:00,2.71637,2.71854,2.71311,2.71485,8500000.0
2007-07-24 02:37:00,2.71709,2.71737,2.7093,2.7172,8380000.0
2007-07-24 02:38:00,2.71504,2.71751,2.71241,2.71741,9000000.0
2007-07-24 02:39:00,2.71542,2.71674,2.71445,2.71645,8500000.0
2007-07-24 02:40:00,2.71817,2.71817,2.71298,2.71728,9500000.0
2007-07-24 02:41:00,2.7135,2.71864,2.71328,2.71803,8000000.0
2007-07-24 02:42:00,2.71478,2.71778,2.71363,2.71763,6750000.0
2007-07-24 02:43:00,2.71513,2.71852,2.71513,2.71766,5750000.0
2007-07-24 02:44:00,2.71502,2.71711,2.71412,2.71507,5500000.0
2007-07-24 02:45:00,2.71627,2.71766,2.71349,2.71481,5260000.0
2007-07-24 02:46:00,2.71543,2.71737,2.71436,2.71513,9750000.0
2007-07-24 02:47:00,2.71554,2.71695,2.71188,2.71552,8880000.0
2007-07-24 02:48:00,2.71664,2.71664,2.71156,2.71156,9000000.0
2007-07-24 02:49:00,2.7144,2.71518,2.7135,2.7135,6750000.0
2007-07-24 02:50:00,2.7133,2.71656,2.71281,2.71467,9010000.0
2007-07-24 02:51:00,2.71634,2.7171,2.71038,2.7171,8000000.0
2007-07-24 02:52:00,2.71255,2.71682,2.71255,2.71682,9380000.0
2007-07-24 02:53:00,2.71586,2.71586,2.71313,2.7154,5750000.0
2007-07-24 02:54:00,2.71516,2.71566,2.71194,2.71566,8000000.0
2007-07-24 02:55:00,2.71457,2.71659,2.71049,2.71659,8510000.0
2007-07-24 02:56:00,2.71617,2.71689,2.71252,2.71252,5500000.0
2007-07-24 02:57:00,2.71426,2.71628,2.71298,2.7157,13380000.0
2007-07-24 02:58:00,2.71661,2.7168,2.71223,2.7155,7750000.0
2007-07-24 02:59:00,2.71677,2.71677,2.71259,2.71259,3000000.0
2007-07-24 03:00:00,2.71649,2.71649,2.7132,2.71557,5630000.0
2007-07-24 03:01:00,2.71731,2.71731,2.71173,2.71571,12380000.0
2007-07-24 03:02:00,2.71607,2.71607,2.71302,2.71393,8500000.0
2007-07-24 03:03:00,2.71719,2.71719,2.7129,2.71494,8000000.0
2007-07-24 03:04:00,2.71558,2.71635,2.71126,2.71623,10130000.0
2007-07-24 03:05:00,2.71707,2.71721,2.71234,2.71475,9250000.0
2007-07-24 03:06:00,2.71626,2.717,2.71089,2.717,6250000.0
2007-07-24 03:07:00,2.71467,2.71698,2.71467,2.71599,7750000.0
2007-07-24 03:08:00,2.718,2.718,2.7108,2.71646,6750000.0
2007-07-24 03:09:00,2.71437,2.71724,2.71414,2.71724,6630000.0
2007-07-24 03:10:00,2.71562,2.7164,2.71143,2.7164,7750000.0
2007-07-24 03:11:00,2.71636,2.71708,2.71333,2.71507,10500000.0
2007-07-24 03:12:00,2.71567,2.71651,2.71304,2.71617,5500000.0
2007-07-24 03:13:00,2.71658,2.71682,2.71175,2.71175,7250000.0
2007-07-24 03:14:00,2.71502,2.71502,2.71136,2.71482,7000000.0
2007-07-24 03:15:00,2.71389,2.71695,2.71034,2.71695,5750000.0
2007-07-24 03:16:00,2.71526,2.7163,2.70889,2.71191,6500000.0
2007-07-24 03:17:00,2.71716,2.71716,2.71385,2.71385,8250000.0
2007-07-24 03:18:00,2.71293,2.71638,2.71293,2.71411,5500000.0
2007-07-24 03:19:00,2.71807,2.71807,2.71337,2.71409,6500000.0
2007-07-24 03:20:00,2.71347,2.71696,2.71193,2.71696,8500000.0
2007-07-24 03:21:00,2.71678,2.71678,2.71247,2.71503,6250000.0
2007-07-24 03:22:00,2.71683,2.71683,2.70985,2.71499,4880000.0
2007-07-24 03:23:00,2.71566,2.71667,2.7128,2.71667,6130000.0
2007-07-24 03:24:00,2.71443,2.71599,2.71085,2.71287,6250000.0
2007-07-24 03:25:00,2.71663,2.71792,2.71348,2.71792,11750000.0
2007-07-24 03:26:00,2.71206,2.71645,2.71204,2.71332,6750000.0
2007-07-24 03:27:00,2.71611,2.71733,2.71145,2.71733,6750000.0
2007-07-24 03:28:00,2.71539,2.71619,2.7133,2.7133,5630000.0
2007-07-24 03:29:00,2.71541,2.71625,2.71471,2.71625,7500000.0
2007-07-24 03:30:00,2.71291,2.71606,2.71291,2.7143,5750000.0
2007-07-24 03:31:00,2.71574,2.71665,2.71081,2.71665,6000000.0
2007-07-24 03:32:00,2.71701,2.71825,2.71464,2.71772,5880000.0
2007-07-24 03:33:00,2.71456,2.71632,2.71126,2.71336,5500000.0
2007-07-24 03:34:00,2.71601,2.71671,2.71353,2.71353,5750000.0
2007-07-24 03:35:00,2.71667,2.71738,2.71409,2.71409,8130000.0
2007-07-24 03:36:00,2.7149,2.71713,2.71209,2.71562,9250000.0
2007-07-24 03:37:00,2.71493,2.71718,2.71453,2.71718,9500000.0
2007-07-24 03:38:00,2.7148,2.71756,2.71334,2.71738,6500000.0
2007-07-24 03:39:00,2.71701,2.71746,2.71435,2.71542,10000000.0
2007-07-24 03:40:00,2.71607,2.71683,2.71475,2.71569,8250000.0
2007-07-24 03:41:00,2.71754,2.71754,2.71455,2.71455,5250000.0
2007-07-24 03:42:00,2.71411,2.71683,2.71385,2.7141,6500000.0
2007-07-24 03:43:00,2.71725,2.71725,2.71266,2.71468,8500000.0
2007-07-24 03:44:00,2.71658,2.71658,2.71208,2.71353,6000000.0
2007-07-24 03:45:00,2.71747,2.7178,2.7159,2.7165,6250000.0
2007-07-24 03:46:00,2.71411,2.71773,2.71048,2.71773,8130000.0
2007-07-24 03:47:00,2.71365,2.71407,2.71042,2.71373,6000000.0
2007-07-24 03:48:00,2.71416,2.71669,2.7136,2.71669,6500000.0
2007-07-24 03:49:00,2.71289,2.71632,2.71284,2.71362,6130000.0
2007-07-24 03:50:00,2.71223,2.71614,2.71169,2.71169,5500000.0
2007-07-24 03:51:00,2.71422,2.71734,2.71295,2.71734,9750000.0
2007-07-24 03:52:00,2.71481,2.71738,2.7127,2.71437,7500000.0
2007-07-24 03:53:00,2.7168,2.7168,2.71245,2.71417,6500000.0
2007-07-24 03:54:00,2.71542,2.7176,2.71511,2.7176,8750000.0
2007-07-24 03:56:00,2.71356,2.71742,2.71296,2.71742,5750000.0
2007-07-24 03:57:00,2.7157,2.71668,2.71456,2.71523,11500000.0
2007-07-24 03:58:00,2.7168,2.71746,2.71386,2.7168,8750000.0
2007-07-24 03:59:00,2.71812,2.71812,2.71377,2.71699,13250000.0
2007-07-24 04:00:00,2.71687,2.71687,2.71013,2.71013,7500000.0
2007-07-24 04:01:00,2.71827,2.71898,2.71493,2.71888,8750000.0
2007-07-24 04:02:00,2.71231,2.71594,2.71122,2.71545,5750000.0
2007-07-24 04:03:00,2.717,2.71784,2.71377,2.71497,8250000.0
2007-07-24 04:04:00,2.71481,2.71748,2.7143,2.71706,5750000.0
2007-07-24 04:05:00,2.71784,2.71784,2.7137,2.7137,11500000.0
2007-07-24 04:06:00,2.71584,2.71761,2.71541,2.71541,9000000.0
2007-07-24 04:07:00,2.71859,2.71859,2.71449,2.71449,4250000.0
2007-07-24 04:08:00,2.71606,2.71777,2.71307,2.71777,8250000.0
2007-07-24 04:09:00,2.71813,2.71813,2.71304,2.71452,6750000.0
2007-07-24 04:10:00,2.71474,2.71723,2.71392,2.71723,7000000.0
2007-07-24 04:11:00,2.71482,2.71609,2.71313,2.715,8500000.0
2007-07-24 04:12:00,2.71611,2.71713,2.71526,2.71665,7500000.0
2007-07-24 04:13:00,2.7148,2.71652,2.71205,2.7153,7750000.0
2007-07-24 04:14:00,2.71613,2.71867,2.71612,2.718,9000000.0
2007-07-24 04:15:00,2.71674,2.71859,2.71186,2.71186,5250000.0
2007-07-24 04:16:00,2.71422,2.71853,2.71422,2.7183,10380000.0
2007-07-24 04:17:00,2.71668,2.71894,2.7126,2.71894,8130000.0
2007-07-24 04:18:00,2.71523,2.71822,2.71523,2.7172,9000000.0
2007-07-24 04:19:00,2.71561,2.71903,2.71507,2.71652,8750000.0
2007-07-24 04:20:00,2.71847,2.71879,2.71751,2.71751,7000000.0
2007-07-24 04:22:00,2.71765,2.71765,2.71527,2.71643,8250000.0
2007-07-24 04:23:00,2.71652,2.71796,2.71504,2.71796,5500000.0
2007-07-24 04:24:00,2.71885,2.71912,2.71585,2.71793,6130000.0
2007-07-24 04:25:00,2.71739,2.7178,2.71494,2.71494,9630000.0
2007-07-24 04:26:00,2.71624,2.71774,2.71399,2.7166,8130000.0
2007-07-24 04:27:00,2.71586,2.71815,2.71486,2.7179,5880000.0
2007-07-24 04:28:00,2.71845,2.71845,2.71477,2.71482,9750000.0
2007-07-24 04:29:00,2.71624,2.71822,2.71032,2.71822,12250000.0
2007-07-24 04:30:00,2.7167,2.71696,2.71304,2.71523,15250000.0
2007-07-24 04:31:00,2.71823,2.71823,2.71385,2.71717,7750000.0
2007-07-24 04:32:00,2.71553,2.71688,2.71105,2.71105,7750000.0
2007-07-24 04:33:00,2.71762,2.71774,2.71477,2.71764,12130000.0
2007-07-24 04:34:00,2.7169,2.71807,2.71569,2.71807,5750000.0
2007-07-24 04:35:00,2.71354,2.71856,2.71263,2.71856,12380000.0
2007-07-24 04:36:00,2.71606,2.7194,2.71537,2.7194,7750000.0
2007-07-24 04:37:00,2.71675,2.71801,2.71264,2.71264,6260000.0
2007-07-24 04:38:00,2.71647,2.71751,2.71541,2.716,12500000.0
2007-07-24 04:39:00,2.71874,2.71874,2.713,2.71839,8380000.0
2007-07-24 04:40:00,2.71732,2.71847,2.71501,2.71501,7500000.0
2007-07-24 04:41:00,2.71813,2.71813,2.71379,2.71677,15630000.0
2007-07-24 04:42:00,2.71681,2.71866,2.7131,2.71866,6380000.0
2007-07-24 04:43:00,2.71656,2.71905,2.71598,2.71598,6500000.0
2007-07-24 04:44:00,2.71814,2.71854,2.71606,2.71606,9380000.0
2007-07-24 04:45:00,2.71799,2.71805,2.71549,2.71805,6250000.0
2007-07-24 04:46:00,2.71741,2.71848,2.71325,2.71848,9500000.0
2007-07-24 04:47:00,2.7159,2.7183,2.7159,2.71827,10010000.0
2007-07-24 04:48:00,2.71682,2.71814,2.71386,2.71582,7750000.0
2007-07-24 04:49:00,2.71915,2.71915,2.71216,2.71216,7880000.0
2007-07-24 04:50:00,2.71642,2.71827,2.71324,2.71415,9000000.0
2007-07-24 04:51:00,2.71813,2.71813,2.71217,2.71737,5750000.0
2007-07-24 04:52:00,2.71619,2.71813,2.71259,2.71259,10760000.0
2007-07-24 04:53:00,2.7171,2.71753,2.71572,2.71572,5500000.0
2007-07-24 04:54:00,2.71731,2.71923,2.71731,2.71736,7500000.0
2007-07-24 04:55:00,2.71644,2.71848,2.71389,2.71389,9630000.0
2007-07-24 04:56:00,2.71684,2.71904,2.71365,2.71804,6250000.0
2007-07-24 04:57:00,2.71781,2.71807,2.71484,2.71484,6000000.0
2007-07-24 04:58:00,2.71938,2.71938,2.71599,2.71599,5500000.0
2007-07-24 04:59:00,2.71834,2.71917,2.71525,2.7177,13250000.0
2007-07-24 05:00:00,2.71829,2.71873,2.71445,2.7187,5880000.0
2007-07-24 05:01:00,2.71191,2.7177,2.71191,2.7161,7250000.0
2007-07-24 05:02:00,2.7159,2.71895,2.71335,2.7185,11130000.0
2007-07-24 05:03:00,2.71801,2.71841,2.71589,2.71841,8000000.0
2007-07-24 05:04:00,2.71952,2.71975,2.71513,2.71865,8500000.0
2007-07-24 05:05:00,2.71922,2.71922,2.71382,2.71838,9880000.0
2007-07-24 05:06:00,2.71976,2.71976,2.71505,2.71871,8250000.0
2007-07-24 05:07:00,2.71944,2.7196,2.71343,2.71628,7750000.0
2007-07-24 05:08:00,2.71897,2.71897,2.71722,2.71761,7250000.0
2007-07-24 05:09:00,2.71714,2.71917,2.71617,2.71617,8010000.0
2007-07-24 05:10:00,2.7191,2.71913,2.71564,2.71564,7130000.0
2007-07-24 05:11:00,2.71281,2.72039,2.71281,2.71953,8880000.0
2007-07-24 05:12:00,2.71686,2.71919,2.71686,2.71902,5130000.0
2007-07-24 05:13:00,2.71738,2.71967,2.71498,2.71835,9250000.0
2007-07-24 05:14:00,2.71946,2.71992,2.71792,2.71814,8630000.0
2007-07-24 05:15:00,2.71507,2.71928,2.71507,2.71926,6250000.0
2007-07-24 05:16:00,2.71573,2.7198,2.71573,2.7198,3750000.0
2007-07-24 05:17:00,2.71903,2.72057,2.71633,2.71802,6130000.0
2007-07-24 05:18:00,2.71962,2.71988,2.71514,2.71988,9130000.0
2007-07-24 05:19:00,2.72052,2.72106,2.71554,2.72054,10630000.0
2007-07-24 05:20:00,2.72035,2.72062,2.71526,2.72062,9500000.0
2007-07-24 05:21:00,2.71793,2.71996,2.71605,2.71605,11750000.0
2007-07-24 05:22:00,2.72041,2.72057,2.71574,2.71574,11630000.0
2007-07-24 05:23:00,2.71821,2.72022,2.71651,2.72022,6250000.0
2007-07-24 05:24:00,2.7184,2.71927,2.71738,2.71738,9510000.0
2007-07-24 05:25:00,2.71726,2.72046,2.71721,2.71828,6750000.0
2007-07-24 05:26:00,2.7173,2.71976,2.71667,2.71688,9130000.0
2007-07-24 05:27:00,2.71957,2.72071,2.71741,2.71741,6250000.0
2007-07-24 05:28:00,2.71757,2.71947,2.71563,2.71938,6250000.0
2007-07-24 05:29:00,2.71641,2.71878,2.71355,2.71839,11250000.0
2007-07-24 05:30:00,2.71919,2.71988,2.71536,2.71778,12250000.0
2007-07-24 05:31:00,2.71831,2.71947,2.71622,2.71682,8000000.0
2007-07-24 05:32:00,2.71747,2.71827,2.71617,2.71782,5260000.0
2007-07-24 05:34:00,2.71812,2.71815,2.71608,2.71757,6380000.0
2007-07-24 05:35:00,2.71764,2.719,2.71223,2.71894,7880000.0
2007-07-24 05:36:00,2.72019,2.72055,2.71663,2.71755,5500000.0
2007-07-24 05:37:00,2.71818,2.71818,2.71495,2.71777,6630000.0
2007-07-24 05:39:00,2.71759,2.72008,2.71422,2.72008,10760000.0
2007-07-24 05:40:00,2.71677,2.71914,2.71677,2.71812,8130000.0
2007-07-24 05:41:00,2.71731,2.72031,2.71731,2.72031,5380000.0
2007-07-24 05:42:00,2.71937,2.71937,2.70975,2.71681,9000000.0
2007-07-24 05:43:00,2.71887,2.71968,2.71456,2.7166,8250000.0
2007-07-24 05:44:00,2.71419,2.7201,2.71419,2.7201,7500000.0
2007-07-24 05:45:00,2.71756,2.71927,2.71325,2.71801,6630000.0
2007-07-24 05:46:00,2.71746,2.71948,2.71538,2.71857,5500000.0
2007-07-24 05:47:00,2.71783,2.72048,2.71572,2.71699,6630000.0
2007-07-24 05:48:00,2.71741,2.72036,2.71719,2.7193,5880000.0
2007-07-24 05:49:00,2.71935,2.71967,2.71558,2.71558,5250000.0
2007-07-24 05:50:00,2.71873,2.72035,2.71829,2.71829,9000000.0
2007-07-24 05:51:00,2.71563,2.71981,2.71512,2.71753,9750000.0
2007-07-24 05:52:00,2.71969,2.72029,2.71641,2.71952,9000000.0
2007-07-24 05:53:00,2.72,2.72004,2.71794,2.72004,6250000.0
2007-07-24 05:55:00,2.71872,2.71898,2.71789,2.71898,7750000.0
2007-07-24 05:56:00,2.72021,2.72021,2.7143,2.71764,9380000.0
2007-07-24 05:57:00,2.72094,2.72094,2.71658,2.71658,5500000.0
2007-07-24 05:58:00,2.72047,2.72047,2.71452,2.71712,6250000.0
2007-07-24 05:59:00,2.71958,2.71958,2.71668,2.71672,5250000.0
2007-07-24 06:00:00,2.71782,2.71823,2.71223,2.71781,10250000.0
2007-07-24 06:01:00,2.71791,2.71791,2.71603,2.71789,9000000.0
2007-07-24 06:02:00,2.71688,2.71957,2.71674,2.71949,9250000.0
2007-07-24 06:03:00,2.71873,2.71946,2.71479,2.71633,8250000.0
2007-07-24 06:04:00,2.71962,2.71977,2.71597,2.71615,7500000.0
2007-07-24 06:05:00,2.71796,2.71969,2.71669,2.71669,8130000.0
2007-07-24 06:06:00,2.71933,2.71954,2.71553,2.71749,10500000.0
2007-07-24 06:07:00,2.71453,2.71918,2.71453,2.71918,8500000.0
2007-07-24 06:08:00,2.71578,2.71751,2.71528,2.7175,7750000.0
2007-07-24 06:10:00,2.71757,2.71957,2.7171,2.71893,7630000.0
2007-07-24 06:11:00,2.71657,2.71916,2.71657,2.71815,6000000.0
2007-07-24 06:12:00,2.71742,2.71841,2.7142,2.7142,11760000.0
2007-07-24 06:13:00,2.71787,2.71787,2.71563,2.71751,8000000.0
2007-07-24 06:15:00,2.71513,2.71778,2.71382,2.7173,5750000.0
2007-07-24 06:16:00,2.71723,2.71733,2.71618,2.71618,5500000.0
2007-07-24 06:18:00,2.71845,2.71964,2.71151,2.71151,7500000.0
2007-07-24 06:19:00,2.71958,2.71983,2.71594,2.71797,8750000.0
2007-07-24 06:20:00,2.71667,2.71915,2.71664,2.71915,10250000.0
2007-07-24 06:21:00,2.71775,2.71918,2.7164,2.71914,10250000.0
2007-07-24 06:22:00,2.7173,2.71967,2.71454,2.7194,11250000.0
2007-07-24 06:23:00,2.7181,2.71925,2.71504,2.71925,8750000.0
2007-07-24 06:24:00,2.71668,2.71858,2.71348,2.71815,6250000.0
2007-07-24 06:25:00,2.7159,2.71647,2.71407,2.71407,6000000.0
2007-07-24 06:26:00,2.715,2.71954,2.71463,2.71883,5500000.0
2007-07-24 06:27:00,2.71655,2.71939,2.71607,2.71741,7500000.0
2007-07-24 06:28:00,2.71592,2.71915,2.7157,2.71876,5500000.0
2007-07-24 06:29:00,2.71678,2.71885,2.7153,2.7162,5880000.0
2007-07-24 06:31:00,2.71704,2.71894,2.71361,2.71727,11000000.0
2007-07-24 06:32:00,2.7187,2.71959,2.7152,2.71921,10000000.0
2007-07-24 06:33:00,2.71774,2.71949,2.71403,2.71652,11010000.0
2007-07-24 06:34:00,2.71812,2.71917,2.71609,2.71773,7130000.0
2007-07-24 06:35:00,2.7196,2.7196,2.71479,2.7155,8880000.0
2007-07-24 06:36:00,2.71727,2.7201,2.71659,2.71991,5500000.0
2007-07-24 06:37:00,2.71749,2.71956,2.7154,2.71769,7000000.0
2007-07-24 06:38:00,2.71913,2.71977,2.71522,2.71873,8250000.0
2007-07-24 06:39:00,2.72009,2.72009,2.7159,2.71756,10000000.0
2007-07-24 06:40:00,2.71938,2.72019,2.7155,2.72012,7250000.0
2007-07-24 06:41:00,2.7174,2.71987,2.71398,2.71974,7500000.0
2007-07-24 06:42:00,2.71666,2.71968,2.71609,2.71767,8000000.0
2007-07-24 06:43:00,2.71883,2.72014,2.71646,2.72014,9880000.0
2007-07-24 06:44:00,2.71224,2.71999,2.71224,2.71942,5500000.0
2007-07-24 06:45:00,2.71671,2.7201,2.71504,2.71768,9630000.0
2007-07-24 06:46:00,2.71359,2.71836,2.71351,2.71836,7500000.0
2007-07-24 06:47:00,2.7196,2.7196,2.71498,2.71565,7500000.0
2007-07-24 06:48:00,2.71745,2.71907,2.71525,2.716,8750000.0
2007-07-24 06:49:00,2.71731,2.71812,2.71543,2.71752,7880000.0
2007-07-24 06:50:00,2.71432,2.7194,2.71432,2.7194,7380000.0
2007-07-24 06:51:00,2.71544,2.71901,2.71438,2.71564,9000000.0
2007-07-24 06:52:00,2.71615,2.71883,2.716,2.7172,6250000.0
2007-07-24 06:53:00,2.71579,2.72002,2.71313,2.71902,9890000.0
2007-07-24 06:54:00,2.71907,2.71946,2.7177,2.71925,6750000.0
2007-07-24 06:55:00,2.71682,2.71838,2.71682,2.71781,6500000.0
2007-07-24 06:56:00,2.71747,2.719,2.71213,2.71677,6250000.0
2007-07-24 06:57:00,2.71716,2.71978,2.71612,2.7168,10000000.0
2007-07-24 06:59:00,2.71883,2.72007,2.71735,2.72007,7500000.0
2007-07-24 07:00:00,2.71739,2.71995,2.7164,2.71846,5500000.0
2007-07-24 07:01:00,2.71851,2.71963,2.71733,2.71963,5250000.0
2007-07-24 07:02:00,2.71815,2.72014,2.71771,2.71773,11000000.0
2007-07-24 07:03:00,2.71789,2.72036,2.71565,2.71755,7630000.0
2007-07-24 07:04:00,2.72038,2.72038,2.71587,2.71712,9750000.0
2007-07-24 07:05:00,2.71802,2.7205,2.71736,2.71736,9130000.0
2007-07-24 07:06:00,2.71896,2.72041,2.71558,2.71735,9380000.0
2007-07-24 07:07:00,2.71486,2.71958,2.71209,2.71926,9260000.0
2007-07-24 07:08:00,2.71802,2.72048,2.71639,2.71994,8750000.0
2007-07-24 07:09:00,2.72029,2.7204,2.71725,2.71914,9130000.0
2007-07-24 07:10:00,2.71934,2.72091,2.71578,2.71873,9750000.0
2007-07-24 07:11:00,2.71855,2.72091,2.71771,2.72063,8500000.0
2007-07-24 07:12:00,2.71697,2.72022,2.71697,2.71953,7250000.0
2007-07-24 07:13:00,2.71593,2.71987,2.71593,2.71817,9630000.0
2007-07-24 07:14:00,2.71679,2.72084,2.71679,2.71813,9260000.0
2007-07-24 07:15:00,2.7188,2.71923,2.71497,2.71732,6500000.0
2007-07-24 07:17:00,2.71756,2.71954,2.7137,2.71772,9250000.0
2007-07-24 07:18:00,2.71864,2.71985,2.7168,2.71828,13250000.0
2007-07-24 07:19:00,2.71669,2.7192,2.71592,2.71592,5500000.0
2007-07-24 07:20:00,2.7166,2.71926,2.7166,2.71907,8630000.0
2007-07-24 07:21:00,2.71824,2.71975,2.71762,2.71903,7500000.0
2007-07-24 07:22:00,2.71728,2.71955,2.7139,2.71768,12130000.0
2007-07-24 07:23:00,2.71957,2.72,2.71719,2.71761,11130000.0
2007-07-24 07:24:00,2.71548,2.7204,2.71548,2.71906,9000000.0
2007-07-24 07:25:00,2.71796,2.72014,2.71438,2.71565,5250000.0
2007-07-24 07:26:00,2.71753,2.7193,2.71451,2.71826,9750000.0
2007-07-24 07:27:00,2.71904,2.71909,2.71406,2.71814,12000000.0
2007-07-24 07:28:00,2.71664,2.71877,2.71591,2.71591,9250000.0
2007-07-24 07:29:00,2.71703,2.71925,2.71635,2.71925,10000000.0
2007-07-24 07:30:00,2.71798,2.71846,2.71535,2.71821,8630000.0
2007-07-24 07:31:00,2.71883,2.71898,2.71638,2.71851,16250000.0
2007-07-24 07:32:00,2.71846,2.71893,2.71426,2.71426,9000000.0
2007-07-24 07:33:00,2.71763,2.71877,2.7134,2.71637,8380000.0
2007-07-24 07:34:00,2.71762,2.71785,2.71193,2.71742,11000000.0
2007-07-24 07:35:00,2.71668,2.71773,2.71103,2.71747,10630000.0
2007-07-24 07:36:00,2.71703,2.71838,2.71566,2.71838,5500000.0
2007-07-24 07:37:00,2.71729,2.71827,2.71395,2.71395,8880000.0
2007-07-24 07:38:00,2.71759,2.7182,2.71175,2.71443,5630000.0
2007-07-24 07:39:00,2.71332,2.718,2.71332,2.718,5250000.0
2007-07-24 07:40:00,2.71515,2.71796,2.71216,2.71796,10000000.0
2007-07-24 07:41:00,2.71426,2.71857,2.71301,2.71504,4880000.0
2007-07-24 07:42:00,2.7147,2.71806,2.71396,2.7154,5750000.0
2007-07-24 07:43:00,2.71651,2.71763,2.71231,2.71746,9500000.0
2007-07-24 07:44:00,2.71242,2.71746,2.71242,2.71746,7000000.0
2007-07-24 07:45:00,2.71345,2.71685,2.71345,2.71433,7000000.0
2007-07-24 07:46:00,2.71355,2.71826,2.71355,2.71478,9380000.0
2007-07-24 07:47:00,2.71473,2.71671,2.71343,2.71417,10750000.0
2007-07-24 07:48:00,2.71805,2.7184,2.71658,2.71831,6500000.0
2007-07-24 07:49:00,2.71515,2.71822,2.71182,2.71744,10250000.0
2007-07-24 07:50:00,2.71484,2.71722,2.71149,2.71722,9750000.0
2007-07-24 07:51:00,2.71721,2.71721,2.71434,2.7164,7000000.0
2007-07-24 07:52:00,2.71417,2.71708,2.71079,2.71708,10750000.0
2007-07-24 07:53:00,2.71575,2.717,2.71167,2.71569,8630000.0
2007-07-24 07:54:00,2.71656,2.71726,2.71244,2.71244,6250000.0
2007-07-24 07:55:00,2.7123,2.71709,2.71205,2.71363,6750000.0
2007-07-24 07:56:00,2.71413,2.71692,2.71395,2.7167,12000000.0
2007-07-24 07:57:00,2.71684,2.71759,2.70988,2.71696,11000000.0
2007-07-24 07:58:00,2.7161,2.71836,2.71447,2.71495,7000000.0
2007-07-24 07:59:00,2.71276,2.71749,2.71276,2.71749,8130000.0
2007-07-24 08:00:00,2.71459,2.71653,2.70913,2.71577,6010000.0
2007-07-24 08:01:00,2.71715,2.71729,2.71397,2.71558,8750000.0
2007-07-24 08:02:00,2.71679,2.71846,2.71371,2.71846,9630000.0
2007-07-24 08:03:00,2.71859,2.71872,2.71533,2.71859,10250000.0
2007-07-24 08:04:00,2.71791,2.718,2.71006,2.71724,9250000.0
2007-07-24 08:05:00,2.71665,2.71705,2.71343,2.71705,11500000.0
2007-07-24 08:06:00,2.71741,2.71741,2.71066,2.71066,5500000.0
2007-07-24 08:07:00,2.71662,2.71662,2.71366,2.71366,9500000.0
2007-07-24 08:08:00,2.71665,2.71781,2.71542,2.71781,5500000.0
2007-07-24 08:09:00,2.71488,2.71672,2.71258,2.71672,6500000.0
2007-07-24 08:10:00,2.71667,2.71711,2.71244,2.7171,10250000.0
2007-07-24 08:11:00,2.71391,2.71902,2.71213,2.71855,8250000.0
2007-07-24 08:12:00,2.71802,2.71802,2.71298,2.71632,6130000.0
2007-07-24 08:13:00,2.71359,2.71749,2.71317,2.71546,15130000.0
2007-07-24 08:14:00,2.71407,2.71817,2.714,2.7179,6000000.0
2007-07-24 08:15:00,2.7129,2.7163,2.70828,2.71563,8750000.0
2007-07-24 08:16:00,2.71787,2.71836,2.7106,2.71836,7500000.0
2007-07-24 08:17:00,2.71486,2.71746,2.71486,2.71712,8130000.0
2007-07-24 08:18:00,2.71201,2.71722,2.71179,2.71545,14630000.0
2007-07-24 08:19:00,2.71448,2.71667,2.71341,2.71667,6630000.0
2007-07-24 08:20:00,2.71311,2.71768,2.71264,2.71491,10500000.0
2007-07-24 08:21:00,2.71498,2.71667,2.7121,2.71443,8500000.0
2007-07-24 08:22:00,2.71392,2.71731,2.71376,2.71582,11380000.0
2007-07-24 08:23:00,2.71795,2.71863,2.71249,2.71484,8130000.0
2007-07-24 08:24:00,2.71522,2.71648,2.71401,2.71401,7500000.0
2007-07-24 08:25:00,2.7169,2.7185,2.7122,2.7178,11250000.0
2007-07-24 08:26:00,2.71354,2.71802,2.71354,2.71664,8500000.0
2007-07-24 08:27:00,2.71883,2.71883,2.71243,2.71646,6380000.0
2007-07-24 08:28:00,2.71269,2.71739,2.7085,2.71374,7000000.0
2007-07-24 08:29:00,2.71684,2.71719,2.71104,2.71666,6380000.0
2007-07-24 08:30:00,2.7154,2.71707,2.71398,2.71499,8750000.0
2007-07-24 08:31:00,2.71609,2.71775,2.7154,2.71728,9000000.0
2007-07-24 08:32:00,2.71678,2.71764,2.71465,2.71597,4880000.0
2007-07-24 08:33:00,2.71925,2.71925,2.71426,2.71426,11750000.0
2007-07-24 08:34:00,2.71589,2.71934,2.71357,2.71673,5750000.0
2007-07-24 08:35:00,2.71834,2.71886,2.71464,2.71464,6500000.0
2007-07-24 08:36:00,2.71698,2.71872,2.71628,2.71818,6130000.0
2007-07-24 08:37:00,2.71513,2.71907,2.71397,2.71594,9130000.0
2007-07-24 08:38:00,2.71858,2.71938,2.71537,2.71698,6750000.0
2007-07-24 08:39:00,2.71837,2.71852,2.71435,2.71476,8250000.0
2007-07-24 08:40:00,2.71412,2.71751,2.71412,2.71723,7880000.0
2007-07-24 08:41:00,2.71393,2.71838,2.71393,2.71407,7130000.0
2007-07-24 08:42:00,2.71378,2.71714,2.71152,2.71664,11130000.0
2007-07-24 08:43:00,2.71809,2.71809,2.71215,2.71393,8750000.0
2007-07-24 08:44:00,2.71867,2.71974,2.71533,2.71804,5500000.0
2007-07-24 08:45:00,2.71681,2.71797,2.71201,2.71451,8500000.0
2007-07-24 08:46:00,2.71469,2.71896,2.71235,2.71548,11000000.0
2007-07-24 08:47:00,2.71626,2.71791,2.71197,2.713,7250000.0
2007-07-24 08:48:00,2.71923,2.71944,2.7122,2.71286,6880000.0
2007-07-24 08:49:00,2.71923,2.71923,2.71407,2.71917,13000000.0
2007-07-24 08:50:00,2.71894,2.71933,2.71311,2.71352,6000000.0
2007-07-24 08:51:00,2.71668,2.71887,2.7139,2.71887,5750000.0
2007-07-24 08:52:00,2.71316,2.71876,2.71316,2.71806,6380000.0
2007-07-24 08:53:00,2.71469,2.71776,2.7125,2.7169,7880000.0
2007-07-24 08:54:00,2.71694,2.71844,2.71563,2.71777,6250000.0
2007-07-24 08:55:00,2.71725,2.71954,2.71349,2.71831,10380000.0
2007-07-24 08:56:00,2.71681,2.7193,2.71672,2.71721,7750000.0
2007-07-24 08:57:00,2.71891,2.71894,2.71539,2.71878,10750000.0
2007-07-24 08:58:00,2.71803,2.71956,2.71624,2.71948,5750000.0
2007-07-24 08:59:00,2.72017,2.72017,2.71426,2.71538,8000000.0
2007-07-24 09:00:00,2.71545,2.719,2.71529,2.719,6380000.0
2007-07-24 09:01:00,2.71822,2.71894,2.71529,2.71753,7500000.0
2007-07-24 09:02:00,2.71837,2.71962,2.71343,2.71536,9000000.0
2007-07-24 09:03:00,2.71839,2.72001,2.7158,2.71879,11000000.0
2007-07-24 09:04:00,2.71602,2.71872,2.7148,2.71663,5500000.0
2007-07-24 09:05:00,2.71735,2.71926,2.71696,2.71926,9500000.0
2007-07-24 09:06:00,2.71673,2.71879,2.71475,2.71729,8000000.0
2007-07-24 09:07:00,2.71633,2.71837,2.71515,2.71809,14010000.0
2007-07-24 09:08:00,2.71544,2.71845,2.71491,2.71646,7500000.0
2007-07-24 09:09:00,2.71857,2.71857,2.71555,2.71691,5750000.0
2007-07-24 09:10:00,2.71808,2.71808,2.71022,2.71103,8750000.0
2007-07-24 09:11:00,2.71752,2.71789,2.71177,2.71755,10500000.0
2007-07-24 09:12:00,2.71586,2.71842,2.71528,2.71786,5500000.0
2007-07-24 09:13:00,2.71783,2.71852,2.7148,2.71699,7880000.0
2007-07-24 09:14:00,2.71717,2.71936,2.71335,2.71754,6250000.0
2007-07-24 09:15:00,2.71746,2.71858,2.71308,2.71607,9630000.0
2007-07-24 09:16:00,2.71638,2.71889,2.71402,2.71665,8000000.0
2007-07-24 09:17:00,2.71921,2.7194,2.71258,2.7177,11880000.0
2007-07-24 09:18:00,2.71941,2.71941,2.71344,2.71805,7500000.0
2007-07-24 09:19:00,2.71557,2.71825,2.71557,2.71605,6500000.0
2007-07-24 09:20:00,2.71896,2.71972,2.71332,2.71533,11880000.0
2007-07-24 09:21:00,2.71726,2.7184,2.71447,2.71715,9380000.0
2007-07-24 09:22:00,2.71743,2.71874,2.71337,2.71739,13510000.0
2007-07-24 09:23:00,2.71442,2.71834,2.71442,2.71834,5500000.0
2007-07-24 09:24:00,2.71804,2.71905,2.7148,2.7148,14250000.0
2007-07-24 09:25:00,2.7173,2.71855,2.71527,2.71732,9500000.0
2007-07-24 09:26:00,2.71977,2.71989,2.71603,2.71675,5250000.0
2007-07-24 09:27:00,2.71885,2.71984,2.71606,2.71606,6000000.0
2007-07-24 09:28:00,2.71875,2.71915,2.71623,2.71824,8500000.0
2007-07-24 09:29:00,2.71903,2.71927,2.71459,2.71903,18750000.0
2007-07-24 09:30:00,2.71959,2.71982,2.71486,2.71724,6010000.0
2007-07-24 09:31:00,2.71723,2.71862,2.71577,2.71862,8250000.0
2007-07-24 09:32:00,2.7173,2.7186,2.71514,2.71731,6250000.0
2007-07-24 09:33:00,2.71724,2.71813,2.7132,2.71803,8880000.0
2007-07-24 09:34:00,2.7182,2.71914,2.71532,2.71573,8000000.0
2007-07-24 09:35:00,2.71739,2.71739,2.71317,2.71629,6880000.0
2007-07-24 09:36:00,2.7135,2.71952,2.7135,2.71926,8250000.0
2007-07-24 09:37:00,2.7152,2.72008,2.7152,2.71972,9130000.0
2007-07-24 09:38:00,2.72061,2.72089,2.71323,2.72089,9880000.0
2007-07-24 09:39:00,2.71697,2.72198,2.71679,2.72198,8880000.0
2007-07-24 09:40:00,2.71945,2.72097,2.71606,2.71866,16630000.0
2007-07-24 09:41:00,2.71934,2.72018,2.71699,2.72018,7380000.0
2007-07-24 09:42:00,2.71572,2.72094,2.71572,2.71972,10260000.0
2007-07-24 09:43:00,2.7174,2.72109,2.71714,2.71891,9000000.0
2007-07-24 09:44:00,2.71804,2.71992,2.71662,2.7198,5130000.0
2007-07-24 09:45:00,2.71888,2.71975,2.71359,2.71922,8260000.0
2007-07-24 09:46:00,2.7169,2.72031,2.71587,2.71759,8250000.0
2007-07-24 09:47:00,2.72074,2.72105,2.71416,2.71416,8380000.0
2007-07-24 09:48:00,2.71895,2.72077,2.71795,2.72077,10250000.0
2007-07-24 09:49:00,2.72117,2.72192,2.71752,2.7181,8750000.0
2007-07-24 09:50:00,2.71885,2.71885,2.71395,2.71729,6250000.0
2007-07-24 09:51:00,2.7186,2.72227,2.71595,2.71744,8750000.0
2007-07-24 09:52:00,2.71874,2.72109,2.71655,2.71971,7250000.0
2007-07-24 09:53:00,2.71924,2.72036,2.7166,2.71964,7130000.0
2007-07-24 09:54:00,2.71947,2.72006,2.71656,2.71838,7630000.0
2007-07-24 09:55:00,2.71822,2.72052,2.7153,2.7153,7380000.0
2007-07-24 09:56:00,2.71927,2.72056,2.71508,2.71795,10000000.0
2007-07-24 09:57:00,2.72088,2.72091,2.71689,2.71941,14010000.0
2007-07-24 09:58:00,2.71955,2.72033,2.71191,2.72033,9750000.0
2007-07-24 09:59:00,2.71814,2.72112,2.71695,2.72036,8250000.0
2007-07-24 10:00:00,2.72072,2.72072,2.71391,2.71648,12380000.0
2007-07-24 10:01:00,2.71985,2.71985,2.71648,2.71737,7390000.0
2007-07-24 10:02:00,2.72107,2.72107,2.71338,2.71864,12000000.0
2007-07-24 10:03:00,2.71565,2.71941,2.71471,2.71835,11380000.0
2007-07-24 10:04:00,2.71942,2.71942,2.71484,2.71484,10630000.0
2007-07-24 10:05:00,2.71955,2.71955,2.71006,2.71812,10000000.0
2007-07-24 10:06:00,2.71894,2.71894,2.71689,2.71689,8000000.0
2007-07-24 10:07:00,2.71599,2.71861,2.71308,2.71768,9380000.0
2007-07-24 10:08:00,2.71703,2.71863,2.71474,2.71636,8750000.0
2007-07-24 10:09:00,2.71273,2.71845,2.71273,2.71433,9760000.0
2007-07-24 10:10:00,2.71532,2.71774,2.71532,2.71746,8750000.0
2007-07-24 10:11:00,2.71488,2.71818,2.71405,2.71405,5880000.0
2007-07-24 10:12:00,2.7179,2.71802,2.71298,2.71489,10000000.0
2007-07-24 10:13:00,2.71666,2.71691,2.7131,2.7131,8500000.0
2007-07-24 10:14:00,2.71572,2.71604,2.71276,2.71604,8380000.0
2007-07-24 10:15:00,2.71463,2.71643,2.71071,2.71533,14750000.0
2007-07-24 10:16:00,2.71632,2.71642,2.71463,2.7152,5750000.0
2007-07-24 10:17:00,2.71609,2.71651,2.71025,2.71523,8130000.0
2007-07-24 10:18:00,2.71338,2.71499,2.71141,2.71247,6750000.0
2007-07-24 10:19:00,2.71552,2.71665,2.71089,2.71476,5130000.0
2007-07-24 10:20:00,2.71513,2.71579,2.71044,2.71114,9000000.0
2007-07-24 10:21:00,2.71224,2.71517,2.71059,2.71311,12000000.0
2007-07-24 10:22:00,2.71522,2.71624,2.71303,2.71427,6000000.0
2007-07-24 10:23:00,2.71495,2.71607,2.71366,2.71522,7130000.0
2007-07-24 10:24:00,2.71211,2.71607,2.71141,2.71582,7630000.0
2007-07-24 10:25:00,2.71417,2.7153,2.71297,2.7153,8250000.0
2007-07-24 10:26:00,2.71538,2.71578,2.71212,2.71342,8380000.0
2007-07-24 10:27:00,2.71551,2.71725,2.7111,2.71725,7130000.0
2007-07-24 10:28:00,2.71307,2.71749,2.71307,2.71554,9880000.0
2007-07-24 10:29:00,2.7134,2.71709,2.7134,2.71574,7750000.0
2007-07-24 10:30:00,2.71493,2.71788,2.71051,2.71132,8250000.0
2007-07-24 10:31:00,2.71542,2.71729,2.71075,2.71075,12750000.0
2007-07-24 10:32:00,2.71569,2.71667,2.71411,2.71565,7250000.0
2007-07-24 10:33:00,2.71656,2.71719,2.71167,2.71516,11130000.0
2007-07-24 10:34:00,2.71427,2.71611,2.71156,2.71502,8500000.0
2007-07-24 10:35:00,2.71346,2.71707,2.70998,2.70998,12380000.0
2007-07-24 10:36:00,2.71529,2.71616,2.7113,2.71545,10250000.0
2007-07-24 10:37:00,2.71435,2.71796,2.71198,2.71796,12000000.0
2007-07-24 10:38:00,2.7168,2.7168,2.71272,2.71623,8260000.0
2007-07-24 10:39:00,2.71679,2.71717,2.71495,2.71664,5500000.0
2007-07-24 10:40:00,2.71732,2.71732,2.71263,2.71298,9130000.0
2007-07-24 10:41:00,2.71382,2.71692,2.71256,2.71256,4760000.0
2007-07-24 10:42:00,2.71585,2.71637,2.71267,2.71449,8250000.0
2007-07-24 10:43:00,2.7168,2.7168,2.71108,2.71166,11250000.0
2007-07-24 10:44:00,2.71491,2.71663,2.71112,2.71517,8630000.0
2007-07-24 10:45:00,2.71445,2.7161,2.71109,2.71368,6750000.0
2007-07-24 10:46:00,2.7146,2.71667,2.71265,2.71275,8250000.0
2007-07-24 10:47:00,2.71624,2.71679,2.71149,2.71564,10380000.0
2007-07-24 10:48:00,2.71593,2.71727,2.71371,2.71483,5500000.0
2007-07-24 10:49:00,2.71433,2.71672,2.71109,2.71217,14000000.0
2007-07-24 10:50:00,2.71536,2.71738,2.71399,2.71404,8750000.0
2007-07-24 10:51:00,2.71464,2.71542,2.71221,2.71486,15250000.0
2007-07-24 10:52:00,2.71541,2.71642,2.71343,2.7154,7000000.0
2007-07-24 10:53:00,2.71753,2.71753,2.71394,2.71527,8630000.0
2007-07-24 10:54:00,2.71396,2.71637,2.71225,2.71637,9000000.0
2007-07-24 10:55:00,2.71193,2.71444,2.71193,2.71444,12250000.0
2007-07-24 10:56:00,2.7131,2.71672,2.71098,2.71215,9250000.0
2007-07-24 10:57:00,2.71605,2.71736,2.71344,2.71596,9130000.0
2007-07-24 10:58:00,2.71572,2.71721,2.71387,2.71387,10500000.0
2007-07-24 10:59:00,2.71594,2.71669,2.71503,2.71644,8500000.0
2007-07-24 11:00:00,2.71754,2.71769,2.71396,2.71653,8630000.0
2007-07-24 11:01:00,2.71637,2.71693,2.71233,2.71263,12880000.0
2007-07-24 11:02:00,2.71425,2.71687,2.71425,2.71687,7880000.0
2007-07-24 11:03:00,2.71362,2.71818,2.71283,2.71461,10760000.0
2007-07-24 11:04:00,2.71463,2.71772,2.71255,2.71772,10750000.0
2007-07-24 11:05:00,2.71707,2.71742,2.7128,2.71286,8630000.0
2007-07-24 11:06:00,2.71788,2.7179,2.71232,2.71365,12260000.0
2007-07-24 11:07:00,2.71437,2.71743,2.71389,2.71743,7500000.0
2007-07-24 11:08:00,2.70995,2.71607,2.70995,2.71518,10750000.0
2007-07-24 11:09:00,2.71318,2.71713,2.71174,2.71708,6500000.0
2007-07-24 11:10:00,2.71768,2.71797,2.71422,2.71596,10000000.0
2007-07-24 11:11:00,2.71868,2.71868,2.71319,2.71356,9250000.0
2007-07-24 11:12:00,2.71819,2.71819,2.71322,2.71393,13750000.0
2007-07-24 11:13:00,2.7164,2.71823,2.71401,2.71419,7380000.0
2007-07-24 11:14:00,2.71583,2.71583,2.71293,2.71552,8500000.0
2007-07-24 11:15:00,2.71763,2.71763,2.71283,2.71283,7880000.0
2007-07-24 11:16:00,2.71522,2.71721,2.71473,2.71711,9750000.0
2007-07-24 11:17:00,2.71599,2.71791,2.71385,2.71555,6500000.0
2007-07-24 11:18:00,2.71375,2.71698,2.71375,2.71408,6880000.0
2007-07-24 11:19:00,2.7166,2.71714,2.71273,2.71475,9880000.0
2007-07-24 11:20:00,2.71415,2.7177,2.71151,2.71643,10000000.0
2007-07-24 11:21:00,2.7156,2.71765,2.71024,2.7164,11880000.0
2007-07-24 11:22:00,2.7175,2.71761,2.71447,2.71678,5250000.0
2007-07-24 11:23:00,2.71827,2.71858,2.71344,2.71701,11130000.0
2007-07-24 11:24:00,2.71464,2.71722,2.71138,2.71722,14250000.0
2007-07-24 11:25:00,2.71885,2.71885,2.71168,2.71408,13380000.0
2007-07-24 11:26:00,2.71806,2.71806,2.71467,2.71581,12750000.0
2007-07-24 11:27:00,2.71877,2.71877,2.71139,2.71587,6880000.0
2007-07-24 11:28:00,2.71574,2.7181,2.71497,2.7177,7250000.0
2007-07-24 11:29:00,2.71884,2.71884,2.7125,2.71453,10380000.0
2007-07-24 11:30:00,2.71715,2.7181,2.71415,2.71735,6250000.0
2007-07-24 11:31:00,2.71762,2.719,2.71295,2.71869,6750000.0
2007-07-24 11:32:00,2.71925,2.71925,2.71227,2.71751,11000000.0
2007-07-24 11:33:00,2.71795,2.71862,2.7151,2.7156,12000000.0
2007-07-24 11:34:00,2.71334,2.71789,2.71279,2.71509,8250000.0
2007-07-24 11:35:00,2.71603,2.71908,2.71516,2.71908,7500000.0
2007-07-24 11:36:00,2.71592,2.71592,2.71162,2.71579,6250000.0
2007-07-24 11:37:00,2.71784,2.71865,2.71424,2.71627,9000000.0
2007-07-24 11:38:00,2.71246,2.71802,2.71246,2.71575,5250000.0
2007-07-24 11:39:00,2.71506,2.71774,2.71411,2.71411,12000000.0
2007-07-24 11:40:00,2.71572,2.71784,2.7134,2.71731,6140000.0
2007-07-24 11:41:00,2.71307,2.71673,2.70904,2.71438,5880000.0
2007-07-24 11:42:00,2.71774,2.7184,2.71505,2.71744,15630000.0
2007-07-24 11:43:00,2.71804,2.71805,2.71375,2.71767,7260000.0
2007-07-24 11:44:00,2.71858,2.71858,2.71575,2.71733,9010000.0
2007-07-24 11:45:00,2.71746,2.71856,2.71449,2.71806,9250000.0
2007-07-24 11:46:00,2.719,2.719,2.71393,2.71701,8250000.0
2007-07-24 11:47:00,2.71643,2.71839,2.71624,2.71839,6500000.0
2007-07-24 11:48:00,2.71793,2.71832,2.71461,2.71461,5250000.0
2007-07-24 11:49:00,2.71615,2.7181,2.71309,2.7181,11130000.0
2007-07-24 11:50:00,2.71625,2.71883,2.71374,2.71374,8630000.0
2007-07-24 11:51:00,2.71544,2.71901,2.71352,2.71528,11260000.0
2007-07-24 11:52:00,2.71531,2.71816,2.7137,2.71761,10000000.0
2007-07-24 11:53:00,2.71408,2.71787,2.71347,2.71575,9630000.0
2007-07-24 11:54:00,2.71853,2.71853,2.71473,2.71597,9000000.0
2007-07-24 11:55:00,2.71721,2.71815,2.71445,2.71784,9130000.0
2007-07-24 11:56:00,2.71834,2.71854,2.7134,2.7183,7250000.0
2007-07-24 11:57:00,2.71797,2.71858,2.71347,2.71797,11630000.0
2007-07-24 11:58:00,2.715,2.71955,2.715,2.71775,9750000.0
2007-07-24 11:59:00,2.71443,2.71819,2.71443,2.71783,8000000.0
2007-07-24 12:00:00,2.71577,2.71857,2.71468,2.71468,10880000.0
2007-07-24 12:01:00,2.71264,2.71884,2.71264,2.71806,8750000.0
2007-07-24 12:02:00,2.7186,2.7187,2.71368,2.71811,11000000.0
2007-07-24 12:03:00,2.71553,2.71831,2.71388,2.7156,7000000.0
2007-07-24 12:04:00,2.71713,2.71802,2.71235,2.71728,7000000.0
2007-07-24 12:05:00,2.71449,2.71852,2.71449,2.7182,9000000.0
2007-07-24 12:06:00,2.71618,2.71883,2.71354,2.71674,8760000.0
2007-07-24 12:07:00,2.7185,2.7185,2.71478,2.71601,7500000.0
2007-07-24 12:08:00,2.71525,2.71809,2.71511,2.71809,9250000.0
2007-07-24 12:09:00,2.71379,2.71672,2.71095,2.71672,7880000.0
2007-07-24 12:10:00,2.71747,2.71814,2.71146,2.71697,8500000.0
2007-07-24 12:11:00,2.71336,2.71722,2.71336,2.71454,10500000.0
2007-07-24 12:13:00,2.71243,2.71623,2.71243,2.71623,7500000.0
2007-07-24 12:14:00,2.71779,2.71883,2.71217,2.71883,8000000.0
2007-07-24 12:15:00,2.71537,2.71883,2.71537,2.71844,7760000.0
2007-07-24 12:16:00,2.71661,2.71939,2.71511,2.71651,10510000.0
2007-07-24 12:17:00,2.71033,2.71826,2.71033,2.71582,7750000.0
2007-07-24 12:18:00,2.71803,2.71878,2.71421,2.71421,7000000.0
2007-07-24 12:19:00,2.7184,2.71928,2.71663,2.71717,8500000.0
2007-07-24 12:20:00,2.715,2.71926,2.71358,2.71703,9000000.0
2007-07-24 12:21:00,2.71221,2.71741,2.71095,2.71317,11630000.0
2007-07-24 12:23:00,2.71687,2.71904,2.71427,2.71642,10250000.0
2007-07-24 12:24:00,2.7178,2.71957,2.71467,2.71467,14000000.0
2007-07-24 12:25:00,2.71572,2.71831,2.71437,2.71698,8380000.0
2007-07-24 12:26:00,2.71869,2.71974,2.71444,2.71785,12250000.0
2007-07-24 12:27:00,2.71684,2.71923,2.71579,2.71745,7630000.0
2007-07-24 12:28:00,2.71524,2.71896,2.71483,2.71742,9000000.0
2007-07-24 12:29:00,2.71604,2.71925,2.71423,2.7159,8890000.0
2007-07-24 12:30:00,2.71664,2.71943,2.71366,2.71442,6630000.0
2007-07-24 12:31:00,2.71632,2.71892,2.71592,2.71592,8380000.0
2007-07-24 12:32:00,2.71652,2.71829,2.71264,2.71575,6000000.0
2007-07-24 12:33:00,2.71666,2.71807,2.71356,2.71673,6880000.0
2007-07-24 12:34:00,2.71813,2.71858,2.71439,2.71849,10750000.0
2007-07-24 12:35:00,2.718,2.71933,2.71468,2.71771,6500000.0
2007-07-24 12:36:00,2.71691,2.71849,2.713,2.71824,9500000.0
2007-07-24 12:37:00,2.71694,2.71962,2.71169,2.7193,14500000.0
2007-07-24 12:38:00,2.71817,2.71867,2.71323,2.71323,6750000.0
2007-07-24 12:39:00,2.71786,2.71815,2.71582,2.71726,7630000.0
2007-07-24 12:40:00,2.71346,2.71811,2.71346,2.71721,10130000.0
2007-07-24 12:41:00,2.71835,2.71929,2.71537,2.71767,8260000.0
2007-07-24 12:42:00,2.71784,2.71837,2.7158,2.71739,6000000.0
2007-07-24 12:43:00,2.7169,2.7188,2.71516,2.7168,12010000.0
2007-07-24 12:44:00,2.717,2.71791,2.71277,2.71791,7130000.0
2007-07-24 12:45:00,2.71664,2.71751,2.71397,2.71751,11500000.0
2007-07-24 12:46:00,2.7155,2.71845,2.7155,2.71762,8000000.0
2007-07-24 12:47:00,2.71591,2.71946,2.71591,2.71946,7500000.0
2007-07-24 12:48:00,2.71775,2.71967,2.71498,2.71749,8000000.0
2007-07-24 12:49:00,2.71909,2.71909,2.71476,2.71793,10250000.0
2007-07-24 12:50:00,2.72048,2.72048,2.71788,2.7188,11000000.0
2007-07-24 12:51:00,2.71409,2.72023,2.71409,2.71835,10250000.0
2007-07-24 12:52:00,2.71656,2.72056,2.71408,2.71737,11000000.0
2007-07-24 12:53:00,2.71968,2.72066,2.716,2.7194,8750000.0
2007-07-24 12:54:00,2.71897,2.71996,2.71586,2.71649,11250000.0
2007-07-24 12:55:00,2.7168,2.71949,2.71364,2.71753,10000000.0
2007-07-24 12:56:00,2.71571,2.71824,2.71114,2.71786,10750000.0
2007-07-24 12:57:00,2.71782,2.71939,2.7133,2.71722,8750000.0
2007-07-24 12:58:00,2.71795,2.71911,2.71432,2.71889,5500000.0
2007-07-24 12:59:00,2.71723,2.71991,2.71488,2.7185,9880000.0
2007-07-24 13:00:00,2.71964,2.72007,2.71255,2.71255,8250000.0
2007-07-24 13:01:00,2.71789,2.71957,2.71471,2.71838,7750000.0
2007-07-24 13:02:00,2.71675,2.71999,2.71304,2.71679,8750000.0
2007-07-24 13:03:00,2.71463,2.71989,2.71463,2.71663,10130000.0
2007-07-24 13:04:00,2.71634,2.71955,2.71429,2.71619,10000000.0
2007-07-24 13:05:00,2.71269,2.71931,2.71269,2.71575,10880000.0
2007-07-24 13:06:00,2.71997,2.71997,2.71215,2.71215,6250000.0
2007-07-24 13:07:00,2.71728,2.71847,2.71246,2.71691,10380000.0
2007-07-24 13:08:00,2.71642,2.71936,2.71642,2.71709,5250000.0
2007-07-24 13:09:00,2.71844,2.71844,2.71415,2.71775,5500000.0
2007-07-24 13:10:00,2.71921,2.7193,2.71567,2.71659,9250000.0
2007-07-24 13:11:00,2.7168,2.71817,2.7129,2.71782,9000000.0
2007-07-24 13:12:00,2.71686,2.71876,2.71457,2.71876,8250000.0
2007-07-24 13:13:00,2.71745,2.71952,2.7146,2.71853,8760000.0
2007-07-24 13:14:00,2.71227,2.71977,2.71227,2.71622,5500000.0
2007-07-24 13:15:00,2.71661,2.72075,2.71448,2.72075,6000000.0
2007-07-24 13:16:00,2.71905,2.71962,2.71646,2.71817,8000000.0
2007-07-24 13:17:00,2.71661,2.7205,2.7155,2.71617,10500000.0
2007-07-24 13:18:00,2.71731,2.71974,2.7146,2.71827,8500000.0
2007-07-24 13:19:00,2.716,2.71907,2.716,2.71907,7380000.0
2007-07-24 13:20:00,2.71619,2.72011,2.71525,2.71945,8750000.0
2007-07-24 13:21:00,2.71908,2.72056,2.71502,2.71832,10130000.0
2007-07-24 13:22:00,2.71965,2.71965,2.71336,2.71772,10010000.0
2007-07-24 13:23:00,2.72026,2.72026,2.71583,2.71918,10000000.0
2007-07-24 13:24:00,2.71836,2.72094,2.71686,2.71686,13750000.0
2007-07-24 13:25:00,2.7193,2.72042,2.71345,2.71842,12260000.0
2007-07-24 13:26:00,2.71596,2.72029,2.71596,2.72029,8000000.0
2007-07-24 13:27:00,2.71847,2.72047,2.71528,2.718,8500000.0
2007-07-24 13:28:00,2.71495,2.71917,2.71495,2.71646,8000000.0
2007-07-24 13:29:00,2.71929,2.71965,2.71541,2.71581,7750000.0
2007-07-24 13:30:00,2.71819,2.71819,2.71324,2.71339,10250000.0
2007-07-24 13:31:00,2.71481,2.71667,2.71354,2.71465,8500000.0
2007-07-24 13:32:00,2.71594,2.71707,2.71499,2.71583,8250000.0
2007-07-24 13:33:00,2.71574,2.71702,2.70866,2.71289,12380000.0
2007-07-24 13:34:00,2.71566,2.71728,2.71531,2.71728,8380000.0
2007-07-24 13:35:00,2.71707,2.71784,2.71442,2.71612,9750000.0
2007-07-24 13:36:00,2.71421,2.71606,2.71216,2.71542,8510000.0
2007-07-24 13:37:00,2.71511,2.71658,2.70993,2.70993,5250000.0
2007-07-24 13:38:00,2.71707,2.71707,2.71084,2.71386,11250000.0
2007-07-24 13:39:00,2.71338,2.71666,2.7077,2.71666,6000000.0
2007-07-24 13:40:00,2.71493,2.71637,2.71056,2.71478,11390000.0
2007-07-24 13:41:00,2.71381,2.71469,2.70918,2.71406,8000000.0
2007-07-24 13:42:00,2.71506,2.71506,2.71018,2.71327,11000000.0
2007-07-24 13:43:00,2.71543,2.71543,2.71169,2.71423,9510000.0
2007-07-24 13:44:00,2.71394,2.71575,2.70902,2.71575,8750000.0
2007-07-24 13:45:00,2.71231,2.71469,2.71047,2.71453,8130000.0
2007-07-24 13:46:00,2.71179,2.71598,2.71179,2.7131,10250000.0
2007-07-24 13:47:00,2.71096,2.71435,2.71096,2.71347,8000000.0
2007-07-24 13:48:00,2.7133,2.71454,2.71005,2.71347,5500000.0
2007-07-24 13:49:00,2.70983,2.71624,2.70983,2.71593,10750000.0
2007-07-24 13:50:00,2.71068,2.71567,2.71068,2.71492,8500000.0
2007-07-24 13:51:00,2.71489,2.7176,2.7093,2.71541,8380000.0
2007-07-24 13:52:00,2.71392,2.71637,2.71161,2.71527,6750000.0
2007-07-24 13:53:00,2.71556,2.71624,2.71198,2.71391,10500000.0
2007-07-24 13:54:00,2.71535,2.7161,2.71245,2.71417,6250000.0
2007-07-24 13:55:00,2.7175,2.7175,2.71127,2.71341,6750000.0
2007-07-24 13:56:00,2.71179,2.71627,2.71179,2.71369,7000000.0
2007-07-24 13:57:00,2.71641,2.71705,2.71402,2.71705,9250000.0
2007-07-24 13:58:00,2.7163,2.7163,2.71185,2.71203,13130000.0
2007-07-24 13:59:00,2.71441,2.71542,2.70933,2.70933,9750000.0
2007-07-24 14:00:00,2.71244,2.71534,2.71233,2.71233,8500000.0
2007-07-24 14:01:00,2.71456,2.71631,2.70793,2.70793,10630000.0
2007-07-24 14:02:00,2.71001,2.71507,2.7096,2.71507,11250000.0
2007-07-24 14:03:00,2.7098,2.71388,2.70807,2.70807,10500000.0
2007-07-24 14:04:00,2.71037,2.71414,2.71037,2.71379,8880000.0
2007-07-24 14:05:00,2.71246,2.71483,2.71059,2.71292,6500000.0
2007-07-24 14:06:00,2.71051,2.71445,2.71051,2.71352,10000000.0
2007-07-24 14:07:00,2.71405,2.71487,2.70954,2.71243,10250000.0
2007-07-24 14:08:00,2.71421,2.71421,2.70986,2.7123,11750000.0
2007-07-24 14:09:00,2.71213,2.71339,2.71113,2.71198,7250000.0
2007-07-24 14:10:00,2.71204,2.71459,2.71143,2.71421,5250000.0
2007-07-24 14:11:00,2.71149,2.71523,2.71073,2.71399,11250000.0
2007-07-24 14:12:00,2.71126,2.71521,2.71126,2.71193,8500000.0
2007-07-24 14:13:00,2.71463,2.71463,2.71209,2.71328,7000000.0
2007-07-24 14:14:00,2.71147,2.71541,2.71043,2.71096,9380000.0
2007-07-24 14:15:00,2.71663,2.71663,2.71086,2.71436,11130000.0
2007-07-24 14:16:00,2.71446,2.71588,2.71206,2.71218,6250000.0
2007-07-24 14:17:00,2.71442,2.71606,2.71278,2.71553,5250000.0
2007-07-24 14:18:00,2.71248,2.71455,2.71042,2.71455,8500000.0
2007-07-24 14:19:00,2.71419,2.71562,2.71274,2.71274,5750000.0
2007-07-24 14:20:00,2.71665,2.71665,2.70859,2.71332,7250000.0
2007-07-24 14:21:00,2.71299,2.71458,2.70907,2.71458,7000000.0
2007-07-24 14:22:00,2.70984,2.7146,2.70984,2.7146,9750000.0
2007-07-24 14:23:00,2.713,2.71426,2.70688,2.70754,8750000.0
2007-07-24 14:24:00,2.71142,2.71628,2.70958,2.71628,7750000.0
2007-07-24 14:25:00,2.71622,2.71622,2.71,2.71401,9500000.0
2007-07-24 14:26:00,2.71381,2.71545,2.71098,2.71331,7750000.0
2007-07-24 14:27:00,2.71544,2.71544,2.71132,2.7135,9000000.0
2007-07-24 14:28:00,2.70971,2.71471,2.70971,2.7118,9000000.0
2007-07-24 14:29:00,2.71278,2.7155,2.70838,2.7154,8750000.0
2007-07-24 14:30:00,2.71458,2.71461,2.71003,2.71058,5880000.0
2007-07-24 14:31:00,2.71415,2.71557,2.70796,2.71469,7750000.0
2007-07-24 14:32:00,2.71591,2.71591,2.71045,2.71164,11880000.0
2007-07-24 14:33:00,2.71408,2.71475,2.71118,2.71415,8000000.0
2007-07-24 14:34:00,2.71335,2.71398,2.71097,2.71294,7750000.0
2007-07-24 14:35:00,2.71353,2.71469,2.71044,2.71223,10750000.0
2007-07-24 14:36:00,2.70952,2.71285,2.70811,2.7111,11500000.0
2007-07-24 14:37:00,2.71245,2.71332,2.70919,2.71332,6000000.0
2007-07-24 14:38:00,2.71316,2.71338,2.71001,2.71156,7500000.0
2007-07-24 14:39:00,2.71163,2.71347,2.71055,2.71113,7000000.0
2007-07-24 14:40:00,2.71193,2.71211,2.71065,2.71073,6250000.0
2007-07-24 14:41:00,2.71358,2.71463,2.71189,2.71463,6750000.0
2007-07-24 14:42:00,2.71157,2.71358,2.71059,2.71087,8750000.0
2007-07-24 14:43:00,2.71224,2.7143,2.70559,2.71191,11750000.0
2007-07-24 14:44:00,2.71236,2.71578,2.71084,2.71298,5750000.0
2007-07-24 14:45:00,2.71353,2.71456,2.70811,2.71179,7130000.0
2007-07-24 14:46:00,2.71331,2.71511,2.70865,2.71001,13380000.0
2007-07-24 14:47:00,2.71308,2.715,2.71182,2.71493,8000000.0
2007-07-24 14:48:00,2.71261,2.714,2.71104,2.71114,10750000.0
2007-07-24 14:49:00,2.71547,2.71547,2.71114,2.71395,6250000.0
2007-07-24 14:50:00,2.71063,2.71522,2.71063,2.71319,8000000.0
2007-07-24 14:51:00,2.71551,2.71566,2.71106,2.71354,8000000.0
2007-07-24 14:52:00,2.71482,2.71592,2.71081,2.71515,9380000.0
2007-07-24 14:53:00,2.71611,2.71622,2.71042,2.71255,8130000.0
2007-07-24 14:54:00,2.71437,2.71649,2.71038,2.71607,11130000.0
2007-07-24 14:55:00,2.71302,2.71584,2.71151,2.71584,10750000.0
2007-07-24 14:56:00,2.71663,2.71711,2.71113,2.716,9500000.0
2007-07-24 14:57:00,2.71408,2.71665,2.71261,2.71549,7250000.0
2007-07-24 14:58:00,2.71372,2.71742,2.71103,2.71103,11130000.0
2007-07-24 14:59:00,2.71681,2.71737,2.71312,2.71337,8500000.0
2007-07-24 15:00:00,2.71633,2.71711,2.71302,2.71416,10500000.0
2007-07-24 15:01:00,2.71304,2.7173,2.71018,2.71511,14130000.0
2007-07-24 15:02:00,2.71512,2.71738,2.71109,2.71524,8750000.0
2007-07-24 15:03:00,2.71279,2.71786,2.71099,2.71456,10750000.0
2007-07-24 15:04:00,2.71361,2.71804,2.71285,2.71367,8500000.0
2007-07-24 15:05:00,2.71362,2.71613,2.71318,2.71355,10750000.0
2007-07-24 15:06:00,2.71462,2.7164,2.71334,2.71618,7630000.0
2007-07-24 15:07:00,2.71696,2.71743,2.71188,2.71515,8250000.0
2007-07-24 15:08:00,2.71718,2.71718,2.71298,2.71615,7630000.0
2007-07-24 15:09:00,2.71592,2.71698,2.71155,2.71586,10750000.0
2007-07-24 15:10:00,2.71707,2.71707,2.71258,2.71671,7000000.0
2007-07-24 15:11:00,2.7118,2.71642,2.70913,2.70913,8750000.0
2007-07-24 15:12:00,2.71671,2.71671,2.7139,2.71566,11250000.0
2007-07-24 15:13:00,2.71197,2.71683,2.71197,2.71577,12250000.0
2007-07-24 15:14:00,2.71454,2.71768,2.71308,2.71434,5750000.0
2007-07-24 15:15:00,2.71715,2.71715,2.71351,2.71351,9000000.0
2007-07-24 15:16:00,2.7136,2.71764,2.7136,2.71553,7000000.0
2007-07-24 15:17:00,2.71805,2.71805,2.71156,2.7161,15000000.0
2007-07-24 15:18:00,2.71837,2.71837,2.71145,2.71145,7250000.0
2007-07-24 15:19:00,2.71495,2.71817,2.7126,2.7126,8250000.0
2007-07-24 15:20:00,2.71467,2.7169,2.71161,2.71674,7750000.0
2007-07-24 15:21:00,2.717,2.71802,2.71077,2.71599,11750000.0
2007-07-24 15:22:00,2.71613,2.71757,2.71227,2.71469,11750000.0
2007-07-24 15:23:00,2.71412,2.71722,2.71383,2.71712,7250000.0
2007-07-24 15:24:00,2.71593,2.71864,2.71153,2.71825,8250000.0
2007-07-24 15:25:00,2.71812,2.71832,2.71342,2.71757,8380000.0
2007-07-24 15:26:00,2.71781,2.71963,2.71332,2.71713,13000000.0
2007-07-24 15:27:00,2.71958,2.71958,2.71611,2.71868,6250000.0
2007-07-24 15:28:00,2.71663,2.71953,2.71653,2.71813,7000000.0
2007-07-24 15:29:00,2.71421,2.71984,2.71332,2.71984,6000000.0
2007-07-24 15:30:00,2.71908,2.71959,2.71535,2.71839,6250000.0
2007-07-24 15:31:00,2.71594,2.71928,2.71591,2.71591,8380000.0
2007-07-24 15:32:00,2.71544,2.71993,2.71502,2.71993,11000000.0
2007-07-24 15:33:00,2.71911,2.71996,2.71588,2.71996,9000000.0
2007-07-24 15:34:00,2.72019,2.72081,2.71645,2.71645,5880000.0
2007-07-24 15:35:00,2.71585,2.71931,2.71357,2.71357,6250000.0
2007-07-24 15:36:00,2.71924,2.72133,2.71339,2.72133,10000000.0
2007-07-24 15:37:00,2.72212,2.72212,2.71822,2.72078,7750000.0
2007-07-24 15:38:00,2.7171,2.72104,2.71312,2.71994,10510000.0
2007-07-24 15:39:00,2.71929,2.72146,2.71721,2.71841,8500000.0
2007-07-24 15:40:00,2.7147,2.71971,2.71302,2.71857,10250000.0
2007-07-24 15:41:00,2.71393,2.72052,2.71393,2.7168,6630000.0
2007-07-24 15:42:00,2.72003,2.72129,2.71756,2.72037,5250000.0
2007-07-24 15:43:00,2.71747,2.7197,2.713,2.71626,5630000.0
2007-07-24 15:44:00,2.7213,2.72247,2.71724,2.71724,11130000.0
2007-07-24 15:45:00,2.72052,2.72204,2.71499,2.72057,15500000.0
2007-07-24 15:46:00,2.71936,2.72273,2.71813,2.72059,13380000.0
2007-07-24 15:47:00,2.72248,2.72325,2.71873,2.72168,9500000.0
2007-07-24 15:48:00,2.72116,2.72269,2.71852,2.72204,9000000.0
2007-07-24 15:49:00,2.72146,2.72276,2.7161,2.72276,9000000.0
2007-07-24 15:50:00,2.72198,2.72277,2.71839,2.72119,10250000.0
2007-07-24 15:51:00,2.71776,2.72219,2.71442,2.7217,8500000.0
2007-07-24 15:52:00,2.71726,2.72253,2.71678,2.72103,8500000.0
2007-07-24 15:53:00,2.72285,2.72331,2.71802,2.72076,8380000.0
2007-07-24 15:54:00,2.72151,2.72381,2.71715,2.72375,9380000.0
2007-07-24 15:55:00,2.72189,2.72344,2.71701,2.72334,7500000.0
2007-07-24 15:56:00,2.72064,2.7225,2.71881,2.72008,8750000.0
2007-07-24 15:57:00,2.72172,2.72308,2.72005,2.72005,7000000.0
2007-07-24 15:58:00,2.72386,2.72386,2.71984,2.72116,7250000.0
2007-07-24 15:59:00,2.72481,2.72508,2.71808,2.7222,8000000.0
2007-07-24 16:00:00,2.72261,2.72312,2.71884,2.72312,10630000.0
2007-07-24 16:01:00,2.72291,2.72386,2.71941,2.71941,11250000.0
2007-07-24 16:02:00,2.72333,2.72333,2.71769,2.71769,7500000.0
2007-07-24 16:03:00,2.72255,2.72337,2.72061,2.72239,6000000.0
2007-07-24 16:04:00,2.71726,2.72228,2.71726,2.72213,9380000.0
2007-07-24 16:05:00,2.72012,2.72342,2.71775,2.71919,7750000.0
2007-07-24 16:06:00,2.72166,2.72327,2.71807,2.72316,5130000.0
2007-07-24 16:07:00,2.72478,2.72478,2.7204,2.723,7750000.0
2007-07-24 16:08:00,2.72139,2.724,2.71933,2.72328,5750000.0
2007-07-24 16:09:00,2.72354,2.72535,2.72203,2.7243,7380000.0
2007-07-24 16:10:00,2.72363,2.72648,2.72092,2.72648,12380000.0
2007-07-24 16:11:00,2.72699,2.72838,2.72116,2.72462,9630000.0
2007-07-24 16:12:00,2.72878,2.72878,2.71944,2.72449,11500000.0
2007-07-24 16:13:00,2.72896,2.72896,2.72463,2.72656,6130000.0
2007-07-24 16:14:00,2.7254,2.7279,2.72405,2.72471,8500000.0
2007-07-24 16:15:00,2.72266,2.72746,2.72266,2.72706,9630000.0
2007-07-24 16:16:00,2.72837,2.72837,2.72306,2.72432,12000000.0
2007-07-24 16:17:00,2.7253,2.72641,2.72248,2.72523,6250000.0
2007-07-24 16:18:00,2.7264,2.72711,2.7219,2.72488,7750000.0
2007-07-24 16:19:00,2.72249,2.72663,2.72201,2.72408,13250000.0
2007-07-24 16:20:00,2.72126,2.72604,2.72126,2.72604,8750000.0
2007-07-24 16:21:00,2.72741,2.7275,2.72197,2.72197,6000000.0
2007-07-24 16:22:00,2.72623,2.72623,2.72192,2.7221,7250000.0
2007-07-24 16:23:00,2.72601,2.727,2.72181,2.72471,7000000.0
2007-07-24 16:24:00,2.72086,2.72693,2.72086,2.72628,10000000.0
2007-07-24 16:25:00,2.72586,2.72655,2.72377,2.7245,8880000.0
2007-07-24 16:26:00,2.72532,2.72641,2.72149,2.72453,9630000.0
2007-07-24 16:27:00,2.72645,2.7273,2.72113,2.72572,9750000.0
2007-07-24 16:28:00,2.72628,2.72679,2.72128,2.72603,10500000.0
2007-07-24 16:29:00,2.72401,2.72741,2.72255,2.7262,7750000.0
2007-07-24 16:30:00,2.72812,2.72812,2.7209,2.72591,7000000.0
2007-07-24 16:31:00,2.72339,2.72685,2.72235,2.72616,8000000.0
2007-07-24 16:32:00,2.72356,2.72666,2.72356,2.72515,7000000.0
2007-07-24 16:33:00,2.72659,2.72804,2.72244,2.72617,8880000.0
2007-07-24 16:34:00,2.72903,2.72903,2.72307,2.72523,11760000.0
2007-07-24 16:35:00,2.72457,2.72811,2.72457,2.72662,10750000.0
2007-07-24 16:36:00,2.72756,2.72784,2.72393,2.72524,12750000.0
2007-07-24 16:37:00,2.72224,2.72729,2.72224,2.72729,6250000.0
2007-07-24 16:38:00,2.72541,2.72668,2.72089,2.72668,9010000.0
2007-07-24 16:39:00,2.72628,2.7277,2.72287,2.72701,6000000.0
2007-07-24 16:40:00,2.72813,2.72814,2.72224,2.72599,7500000.0
2007-07-24 16:41:00,2.72631,2.72802,2.72093,2.72591,10760000.0
2007-07-24 16:42:00,2.72612,2.72715,2.72139,2.72713,8380000.0
2007-07-24 16:43:00,2.72467,2.72547,2.72298,2.72547,5250000.0
2007-07-24 16:44:00,2.72315,2.72625,2.72315,2.72346,6750000.0
2007-07-24 16:45:00,2.72688,2.72688,2.72077,2.72473,7500000.0
2007-07-24 16:46:00,2.72434,2.72597,2.72228,2.72597,11500000.0
2007-07-24 16:47:00,2.72345,2.72552,2.72219,2.72507,7140000.0
2007-07-24 16:48:00,2.72225,2.72614,2.7198,2.72526,7500000.0
2007-07-24 16:49:00,2.7238,2.7268,2.72266,2.72658,7250000.0
2007-07-24 16:50:00,2.72608,2.72628,2.72131,2.72592,9130000.0
2007-07-24 16:51:00,2.72585,2.72585,2.72393,2.72539,9250000.0
2007-07-24 16:52:00,2.72081,2.72662,2.72081,2.72662,6000000.0
2007-07-24 16:53:00,2.72642,2.72727,2.72457,2.72459,8250000.0
2007-07-24 16:54:00,2.72718,2.72786,2.72214,2.72498,13250000.0
2007-07-24 16:55:00,2.72605,2.72706,2.72179,2.72179,6500000.0
2007-07-24 16:56:00,2.7244,2.72836,2.72304,2.72836,10250000.0
2007-07-24 16:57:00,2.7239,2.72766,2.72355,2.72766,6250000.0
2007-07-24 16:58:00,2.72437,2.7267,2.72259,2.72655,11130000.0
2007-07-24 16:59:00,2.72468,2.7282,2.72438,2.72572,10750000.0
2007-07-24 17:00:00,2.72675,2.7279,2.72433,2.72762,8500000.0
2007-07-24 17:01:00,2.72637,2.72841,2.72266,2.72473,7750000.0
2007-07-24 17:02:00,2.7291,2.72916,2.72562,2.72562,6000000.0
2007-07-24 17:03:00,2.72709,2.72853,2.72538,2.72853,8750000.0
2007-07-24 17:04:00,2.72768,2.72886,2.72439,2.72886,6500000.0
2007-07-24 17:05:00,2.72277,2.72851,2.72182,2.72462,9500000.0
2007-07-24 17:06:00,2.72734,2.72833,2.72443,2.7269,10000000.0
2007-07-24 17:07:00,2.72859,2.72998,2.7241,2.72998,13250000.0
2007-07-24 17:08:00,2.72442,2.72887,2.72442,2.727,11880000.0
2007-07-24 17:09:00,2.72968,2.72968,2.72686,2.72767,7500000.0
2007-07-24 17:10:00,2.72443,2.72941,2.72443,2.72788,11500000.0
2007-07-24 17:11:00,2.72788,2.72893,2.72355,2.72871,6380000.0
2007-07-24 17:12:00,2.72773,2.72956,2.72662,2.72823,7000000.0
2007-07-24 17:13:00,2.72497,2.72992,2.72497,2.7287,7500000.0
2007-07-24 17:14:00,2.72774,2.72944,2.72303,2.72673,7750000.0
2007-07-24 17:15:00,2.72623,2.7292,2.72623,2.72739,13500000.0
2007-07-24 17:16:00,2.72877,2.72947,2.72548,2.72821,9250000.0
2007-07-24 17:17:00,2.7263,2.7302,2.7263,2.73015,9000000.0
2007-07-24 17:18:00,2.72703,2.72852,2.72497,2.7283,12000000.0
2007-07-24 17:19:00,2.72669,2.7296,2.72533,2.72628,10250000.0
2007-07-24 17:20:00,2.7235,2.72785,2.7235,2.72706,8630000.0
2007-07-24 17:21:00,2.72623,2.72855,2.72563,2.72855,10000000.0
2007-07-24 17:22:00,2.72876,2.72876,2.72547,2.72694,9000000.0
2007-07-24 17:23:00,2.72709,2.72799,2.72238,2.72687,8750000.0
2007-07-24 17:24:00,2.72252,2.72906,2.72252,2.72906,5130000.0
2007-07-24 17:25:00,2.72832,2.72937,2.72403,2.72418,8130000.0
2007-07-24 17:26:00,2.72526,2.72932,2.72526,2.72611,8000000.0
2007-07-24 17:27:00,2.72466,2.72926,2.72466,2.72835,9500000.0
2007-07-24 17:28:00,2.72846,2.72968,2.72539,2.72539,7250000.0
2007-07-24 17:29:00,2.72708,2.73066,2.726,2.73066,6000000.0
2007-07-24 17:30:00,2.72877,2.72889,2.72622,2.72889,11500000.0
2007-07-24 17:31:00,2.72949,2.72951,2.72455,2.72846,5500000.0
2007-07-24 17:32:00,2.72332,2.72897,2.72332,2.72493,7250000.0
2007-07-24 17:33:00,2.72827,2.72971,2.72674,2.72874,11380000.0
2007-07-24 17:34:00,2.72907,2.72942,2.72513,2.72574,7000000.0
2007-07-24 17:35:00,2.72446,2.73007,2.72425,2.7292,5250000.0
2007-07-24 17:36:00,2.72962,2.72962,2.725,2.7295,6500000.0
2007-07-24 17:37:00,2.7255,2.72983,2.7255,2.72865,9500000.0
2007-07-24 17:38:00,2.72686,2.73125,2.72577,2.73125,10380000.0
2007-07-24 17:39:00,2.72833,2.72994,2.72785,2.72917,7250000.0
2007-07-24 17:40:00,2.72946,2.72951,2.72563,2.72896,10750000.0
2007-07-24 17:41:00,2.72942,2.72966,2.72698,2.72843,11750000.0
2007-07-24 17:42:00,2.72968,2.72995,2.72638,2.7293,11000000.0
2007-07-24 17:43:00,2.72995,2.72995,2.72657,2.72869,5500000.0
2007-07-24 17:44:00,2.72757,2.73008,2.72722,2.72983,6750000.0
2007-07-24 17:45:00,2.72994,2.73059,2.72749,2.73048,6000000.0
2007-07-24 17:46:00,2.72919,2.73126,2.72584,2.72663,10510000.0
2007-07-24 17:47:00,2.72926,2.73072,2.72529,2.72529,7750000.0
2007-07-24 17:48:00,2.72709,2.73027,2.72486,2.72486,6500000.0
2007-07-24 17:49:00,2.72612,2.7306,2.725,2.72906,10380000.0
2007-07-24 17:50:00,2.72505,2.73029,2.72373,2.7283,7000000.0
2007-07-24 17:51:00,2.73117,2.73117,2.72457,2.72756,9250000.0
2007-07-24 17:52:00,2.73148,2.73148,2.72832,2.72981,5250000.0
2007-07-24 17:53:00,2.72882,2.73081,2.7246,2.72873,9500000.0
2007-07-24 17:54:00,2.72625,2.72982,2.72625,2.72982,10630000.0
2007-07-24 17:55:00,2.72985,2.73109,2.72638,2.72638,5750000.0
2007-07-24 17:56:00,2.72875,2.73067,2.72659,2.73017,11010000.0
2007-07-24 17:57:00,2.72862,2.73099,2.72516,2.72595,8500000.0
2007-07-24 17:58:00,2.73088,2.73088,2.72587,2.72824,8380000.0
2007-07-24 17:59:00,2.72994,2.73062,2.72678,2.72892,8250000.0
2007-07-24 18:00:00,2.72679,2.73065,2.72668,2.73023,14630000.0
2007-07-24 18:01:00,2.72968,2.73045,2.72663,2.72663,16630000.0
2007-07-24 18:02:00,2.72646,2.73044,2.72548,2.73021,13500000.0
2007-07-24 18:03:00,2.72777,2.72971,2.72477,2.7285,5250000.0
2007-07-24 18:04:00,2.73038,2.73038,2.7261,2.72655,8500000.0
2007-07-24 18:05:00,2.72732,2.7306,2.7239,2.73034,9880000.0
2007-07-24 18:06:00,2.7298,2.73074,2.72672,2.72995,12380000.0
2007-07-24 18:07:00,2.72665,2.73065,2.72519,2.73013,8750000.0
2007-07-24 18:08:00,2.73078,2.73078,2.72683,2.72921,6000000.0
2007-07-24 18:09:00,2.73166,2.73166,2.72663,2.72806,7000000.0
2007-07-24 18:10:00,2.7279,2.72994,2.7255,2.7255,6250000.0
2007-07-24 18:11:00,2.72976,2.72976,2.72426,2.72972,6750000.0
2007-07-24 18:12:00,2.7294,2.73178,2.72571,2.72934,5500000.0
2007-07-24 18:13:00,2.72791,2.73146,2.72644,2.72907,10000000.0
2007-07-24 18:14:00,2.72932,2.73073,2.72673,2.73073,10000000.0
2007-07-24 18:15:00,2.72874,2.73082,2.72624,2.73082,7380000.0
2007-07-24 18:16:00,2.72651,2.73219,2.7256,2.72819,9500000.0
2007-07-24 18:17:00,2.72981,2.73227,2.72428,2.72853,15250000.0
2007-07-24 18:18:00,2.73154,2.73195,2.72492,2.73195,12750000.0
2007-07-24 18:19:00,2.73057,2.73152,2.7271,2.7271,7750000.0
2007-07-24 18:20:00,2.72911,2.73141,2.72873,2.72995,8250000.0
2007-07-24 18:21:00,2.73171,2.73171,2.72738,2.72738,5500000.0
2007-07-24 18:22:00,2.72803,2.73173,2.72538,2.73173,10500000.0
2007-07-24 18:23:00,2.7316,2.7316,2.72866,2.72922,6750000.0
2007-07-24 18:24:00,2.7306,2.73104,2.72543,2.72857,13380000.0
2007-07-24 18:25:00,2.73051,2.73246,2.72918,2.73104,6250000.0
2007-07-24 18:26:00,2.72644,2.73254,2.72644,2.73254,7000000.0
2007-07-24 18:27:00,2.7298,2.73185,2.7264,2.73185,6000000.0
2007-07-24 18:28:00,2.728,2.73083,2.72489,2.72818,6000000.0
2007-07-24 18:29:00,2.72772,2.73061,2.72772,2.72822,5750000.0
2007-07-24 18:30:00,2.73107,2.73222,2.72634,2.73043,13880000.0
2007-07-24 18:31:00,2.73121,2.73149,2.7279,2.72939,7630000.0
2007-07-24 18:32:00,2.73271,2.73367,2.72499,2.73085,10000000.0
2007-07-24 18:33:00,2.72779,2.73212,2.72776,2.72852,7500000.0
2007-07-24 18:34:00,2.73113,2.732,2.72637,2.732,13750000.0
2007-07-24 18:35:00,2.73022,2.73227,2.72496,2.73157,5750000.0
2007-07-24 18:36:00,2.73235,2.73235,2.72727,2.72818,11500000.0
2007-07-24 18:37:00,2.73002,2.73186,2.72656,2.72656,8630000.0
2007-07-24 18:38:00,2.73059,2.73182,2.72545,2.7307,10500000.0
2007-07-24 18:39:00,2.72993,2.73072,2.72542,2.72778,7500000.0
2007-07-24 18:40:00,2.73144,2.73197,2.72582,2.73046,5750000.0
2007-07-24 18:41:00,2.72818,2.73072,2.7234,2.72987,8000000.0
2007-07-24 18:42:00,2.73046,2.73177,2.72724,2.72724,11250000.0
2007-07-24 18:43:00,2.73039,2.73205,2.72812,2.73173,9380000.0
2007-07-24 18:44:00,2.73013,2.73229,2.72769,2.73206,14250000.0
2007-07-24 18:45:00,2.72894,2.73369,2.72826,2.73156,7500000.0
2007-07-24 18:46:00,2.73196,2.73406,2.72812,2.7327,9250000.0
2007-07-24 18:47:00,2.73266,2.7331,2.72839,2.7331,7500000.0
2007-07-24 18:48:00,2.73182,2.7325,2.72671,2.7312,6750000.0
2007-07-24 18:49:00,2.73287,2.73294,2.72937,2.72937,6250000.0
2007-07-24 18:50:00,2.73163,2.73215,2.72913,2.73089,7890000.0
2007-07-24 18:51:00,2.73086,2.73227,2.72858,2.73213,8500000.0
2007-07-24 18:52:00,2.73194,2.73194,2.7268,2.7309,5750000.0
2007-07-24 18:53:00,2.73321,2.73375,2.72966,2.73179,11500000.0
2007-07-24 18:54:00,2.73048,2.73291,2.72854,2.73284,16630000.0
2007-07-24 18:55:00,2.73076,2.73426,2.72975,2.72975,5250000.0
2007-07-24 18:56:00,2.73133,2.73361,2.72849,2.73145,9750000.0
2007-07-24 18:57:00,2.73387,2.734,2.7283,2.73265,8250000.0
2007-07-24 18:58:00,2.72884,2.73387,2.72884,2.73387,10130000.0
2007-07-24 18:59:00,2.73335,2.73492,2.73057,2.73057,6000000.0
2007-07-24 19:00:00,2.73101,2.73423,2.72673,2.73234,16500000.0
2007-07-24 19:01:00,2.73223,2.73368,2.72733,2.73368,8260000.0
2007-07-24 19:02:00,2.73133,2.73434,2.72539,2.72689,11000000.0
2007-07-24 19:03:00,2.7332,2.7349,2.72965,2.73425,10000000.0
2007-07-24 19:04:00,2.73372,2.73373,2.73141,2.73189,5250000.0
2007-07-24 19:05:00,2.73508,2.73508,2.7287,2.7316,7880000.0
2007-07-24 19:06:00,2.7318,2.73463,2.72752,2.72961,9750000.0
2007-07-24 19:07:00,2.73117,2.73407,2.72811,2.73023,8500000.0
2007-07-24 19:08:00,2.73214,2.73437,2.73205,2.73418,8750000.0
2007-07-24 19:09:00,2.73236,2.73456,2.73193,2.73325,6000000.0
2007-07-24 19:10:00,2.73302,2.73406,2.72845,2.73065,6000000.0
2007-07-24 19:11:00,2.73198,2.73431,2.73004,2.73345,12500000.0
2007-07-24 19:12:00,2.73554,2.73554,2.73113,2.73337,7500000.0
2007-07-24 19:13:00,2.73288,2.73364,2.73107,2.73107,7750000.0
2007-07-24 19:14:00,2.73105,2.73451,2.73099,2.73273,9760000.0
2007-07-24 19:15:00,2.73411,2.73498,2.7286,2.73135,10250000.0
2007-07-24 19:16:00,2.73263,2.73588,2.73074,2.7326,14630000.0
2007-07-24 19:17:00,2.73058,2.73394,2.73058,2.73178,10750000.0
2007-07-24 19:18:00,2.73109,2.73592,2.73019,2.7303,15000000.0
2007-07-24 19:19:00,2.73473,2.73473,2.7275,2.7275,8500000.0
2007-07-24 19:20:00,2.73507,2.73507,2.72897,2.72954,9250000.0
2007-07-24 19:21:00,2.73064,2.73391,2.72828,2.73332,5500000.0
2007-07-24 19:22:00,2.73086,2.7335,2.73073,2.73233,7380000.0
2007-07-24 19:23:00,2.73181,2.73493,2.73092,2.73493,12250000.0
2007-07-24 19:24:00,2.73496,2.73496,2.72811,2.72999,5750000.0
2007-07-24 19:25:00,2.73371,2.73429,2.7293,2.73263,9250000.0
2007-07-24 19:26:00,2.73408,2.73562,2.73192,2.73351,5750000.0
2007-07-24 19:27:00,2.73276,2.73441,2.72874,2.73416,7750000.0
2007-07-24 19:28:00,2.73243,2.73371,2.72816,2.72889,7500000.0
2007-07-24 19:29:00,2.73428,2.73511,2.73086,2.73511,13250000.0
2007-07-24 19:30:00,2.73082,2.7336,2.73082,2.73131,8250000.0
2007-07-24 19:31:00,2.73306,2.73512,2.72926,2.73512,7500000.0
2007-07-24 19:33:00,2.73502,2.73513,2.73037,2.73443,7500000.0
2007-07-24 19:34:00,2.73191,2.73438,2.73097,2.73438,10630000.0
2007-07-24 19:35:00,2.73141,2.73363,2.72835,2.7307,10250000.0
2007-07-24 19:36:00,2.72953,2.73385,2.72909,2.73385,5750000.0
2007-07-24 19:37:00,2.7278,2.7352,2.7278,2.73519,9500000.0
2007-07-24 19:38:00,2.73358,2.73397,2.73004,2.73004,7000000.0
2007-07-24 19:39:00,2.73563,2.73563,2.73,2.73192,6000000.0
2007-07-24 19:40:00,2.73096,2.73415,2.73096,2.73415,8000000.0
2007-07-24 19:41:00,2.73135,2.73447,2.72981,2.73435,6250000.0
2007-07-24 19:42:00,2.73274,2.73477,2.73156,2.73477,7130000.0
2007-07-24 19:43:00,2.7311,2.73374,2.73066,2.73066,6250000.0
2007-07-24 19:44:00,2.73553,2.73553,2.73097,2.73139,6500000.0
2007-07-24 19:45:00,2.73096,2.73495,2.72908,2.73097,9250000.0
2007-07-24 19:46:00,2.7323,2.7346,2.73122,2.73122,5510000.0
2007-07-24 19:48:00,2.73573,2.73573,2.73323,2.73512,6880000.0
2007-07-24 19:49:00,2.73404,2.73526,2.73315,2.73483,9250000.0
2007-07-24 19:51:00,2.7336,2.73443,2.72921,2.72921,7250000.0
2007-07-24 19:52:00,2.73137,2.73287,2.7306,2.73229,9000000.0
2007-07-24 19:53:00,2.73512,2.73567,2.73099,2.73396,6000000.0
2007-07-24 19:54:00,2.73255,2.7351,2.73099,2.73099,6000000.0
2007-07-24 19:55:00,2.73522,2.73546,2.73201,2.73488,12500000.0
2007-07-24 19:56:00,2.73376,2.73377,2.72954,2.73377,9630000.0
2007-07-24 19:57:00,2.73607,2.73607,2.72818,2.72904,16250000.0
2007-07-24 19:58:00,2.73404,2.73425,2.72924,2.73341,8000000.0
2007-07-24 19:59:00,2.7322,2.73295,2.72915,2.73096,6380000.0
2007-07-24 20:00:00,2.73242,2.73356,2.73101,2.73356,9630000.0
2007-07-24 20:01:00,2.73235,2.73312,2.72756,2.7318,9250000.0
2007-07-24 20:02:00,2.73171,2.73468,2.72983,2.73047,8250000.0
2007-07-24 20:03:00,2.73429,2.73459,2.72979,2.7334,7000000.0
2007-07-24 20:04:00,2.73171,2.7332,2.73162,2.73162,8000000.0
2007-07-24 20:05:00,2.73144,2.73486,2.72875,2.73486,10500000.0
2007-07-24 20:06:00,2.73157,2.73382,2.72799,2.73084,7750000.0
2007-07-24 20:07:00,2.7329,2.73473,2.73057,2.73057,11000000.0
2007-07-24 20:08:00,2.72874,2.73313,2.72874,2.73175,7750000.0
2007-07-24 20:09:00,2.73348,2.73472,2.73272,2.73472,7880000.0
2007-07-24 20:10:00,2.73219,2.73322,2.72818,2.72818,5250000.0
2007-07-24 20:11:00,2.73353,2.73506,2.72811,2.7319,6750000.0
2007-07-24 20:12:00,2.73486,2.73486,2.72839,2.73316,6250000.0
2007-07-24 20:13:00,2.73185,2.7342,2.73143,2.73265,7010000.0
2007-07-24 20:14:00,2.72954,2.73277,2.72735,2.73249,5630000.0
2007-07-24 20:15:00,2.73139,2.73321,2.73065,2.73083,8500000.0
2007-07-24 20:16:00,2.72869,2.73251,2.72869,2.73002,8250000.0
2007-07-24 20:17:00,2.73055,2.73321,2.72709,2.73191,7000000.0
2007-07-24 20:18:00,2.72947,2.73346,2.72947,2.73346,6630000.0
2007-07-24 20:19:00,2.73211,2.73291,2.73094,2.73252,6250000.0
2007-07-24 20:20:00,2.73029,2.73364,2.72688,2.73322,8000000.0
2007-07-24 20:21:00,2.73155,2.73222,2.72833,2.73143,8880000.0
2007-07-24 20:22:00,2.73292,2.73369,2.7293,2.7293,6250000.0
2007-07-24 20:23:00,2.73358,2.73546,2.73054,2.73111,7250000.0
2007-07-24 20:24:00,2.7327,2.7336,2.72825,2.72825,11000000.0
2007-07-24 20:25:00,2.72929,2.73345,2.72793,2.73212,12000000.0
2007-07-24 20:26:00,2.73019,2.73335,2.72683,2.73041,12500000.0
2007-07-24 20:27:00,2.73284,2.73344,2.72728,2.72807,6880000.0
2007-07-24 20:28:00,2.73196,2.73459,2.73049,2.73049,11250000.0
2007-07-24 20:29:00,2.73171,2.73171,2.72959,2.73035,5250000.0
2007-07-24 20:30:00,2.73282,2.73302,2.72958,2.7328,13250000.0
2007-07-24 20:31:00,2.73214,2.73342,2.72862,2.72862,12000000.0
2007-07-24 20:32:00,2.73265,2.73336,2.72725,2.72878,6500000.0
2007-07-24 20:33:00,2.73016,2.73275,2.72838,2.72896,9380000.0
2007-07-24 20:34:00,2.72918,2.73345,2.72918,2.73261,6880000.0
2007-07-24 20:35:00,2.7316,2.73267,2.72987,2.73118,7000000.0
2007-07-24 20:36:00,2.73114,2.73308,2.73075,2.73147,7500000.0
2007-07-24 20:37:00,2.73256,2.73266,2.72843,2.73046,6250000.0
2007-07-24 20:38:00,2.73123,2.73411,2.72862,2.73411,11630000.0
2007-07-24 20:39:00,2.73001,2.73263,2.72912,2.72912,7000000.0
2007-07-24 20:40:00,2.7311,2.73368,2.72761,2.73349,7880000.0
2007-07-24 20:41:00,2.72985,2.7331,2.72985,2.73307,7000000.0
2007-07-24 20:42:00,2.73251,2.7333,2.72813,2.7333,10750000.0
2007-07-24 20:43:00,2.73103,2.73286,2.73024,2.73062,7380000.0
2007-07-24 20:44:00,2.73087,2.73354,2.72724,2.73353,12500000.0
2007-07-24 20:45:00,2.72989,2.73365,2.72957,2.73189,7630000.0
2007-07-24 20:46:00,2.73075,2.73428,2.73075,2.73276,5500000.0
2007-07-24 20:47:00,2.73219,2.73275,2.72821,2.73099,7000000.0
2007-07-24 20:48:00,2.7304,2.73251,2.72835,2.72835,8750000.0
2007-07-24 20:49:00,2.72978,2.73257,2.72708,2.7295,8000000.0
2007-07-24 20:50:00,2.72806,2.73355,2.72771,2.73275,11000000.0
2007-07-24 20:51:00,2.73245,2.73343,2.72637,2.73313,8500000.0
2007-07-24 20:52:00,2.73353,2.73353,2.72689,2.73318,9250000.0
2007-07-24 20:53:00,2.73259,2.73302,2.72826,2.73282,7000000.0
2007-07-24 20:54:00,2.73135,2.73315,2.7296,2.72985,8250000.0
2007-07-24 20:55:00,2.73222,2.73368,2.72931,2.73368,8250000.0
2007-07-24 20:56:00,2.73201,2.73372,2.72736,2.73341,8380000.0
2007-07-24 20:57:00,2.7327,2.73299,2.72736,2.73266,7000000.0
2007-07-24 20:58:00,2.73218,2.73291,2.72942,2.72942,5250000.0
2007-07-24 20:59:00,2.73099,2.73357,2.72551,2.73073,13130000.0
2007-07-24 21:00:00,2.73065,2.73364,2.73038,2.73193,7380000.0
2007-07-24 21:01:00,2.73152,2.73528,2.7304,2.7304,10250000.0
2007-07-24 21:02:00,2.7308,2.73625,2.73009,2.73289,10130000.0
2007-07-24 21:03:00,2.73277,2.7357,2.73247,2.73247,8000000.0
2007-07-24 21:04:00,2.73412,2.73557,2.73037,2.73037,6000000.0
2007-07-24 21:05:00,2.73353,2.73644,2.73244,2.7339,5750000.0
2007-07-24 21:06:00,2.73667,2.73667,2.72984,2.72992,8250000.0
2007-07-24 21:07:00,2.73472,2.73687,2.73195,2.73687,6250000.0
2007-07-24 21:08:00,2.73615,2.73615,2.73077,2.73588,9500000.0
2007-07-24 21:09:00,2.73484,2.7368,2.7327,2.73571,8500000.0
2007-07-24 21:10:00,2.73593,2.73739,2.7334,2.73691,8500000.0
2007-07-24 21:11:00,2.73539,2.73658,2.73254,2.73342,4880000.0
2007-07-24 21:12:00,2.73711,2.73711,2.7329,2.7329,11250000.0
2007-07-24 21:13:00,2.72981,2.73627,2.72981,2.73627,10250000.0
2007-07-24 21:14:00,2.73568,2.73677,2.73222,2.73222,5630000.0
2007-07-24 21:15:00,2.73789,2.73821,2.73441,2.73783,7250000.0
2007-07-24 21:16:00,2.73332,2.73801,2.73332,2.73375,8500000.0
2007-07-24 21:17:00,2.73632,2.73867,2.73499,2.73699,9000000.0
2007-07-24 21:18:00,2.73957,2.73957,2.73307,2.73307,12380000.0
2007-07-24 21:19:00,2.73684,2.74014,2.73433,2.73715,5500000.0
2007-07-24 21:20:00,2.7395,2.7395,2.73339,2.7392,8250000.0
2007-07-24 21:21:00,2.7389,2.73957,2.73754,2.73826,6500000.0
2007-07-24 21:22:00,2.73761,2.73856,2.73312,2.73799,8750000.0
2007-07-24 21:23:00,2.73348,2.73906,2.73348,2.73847,7760000.0
2007-07-24 21:24:00,2.73632,2.7399,2.73345,2.73345,6750000.0
2007-07-24 21:25:00,2.73688,2.73869,2.73082,2.73256,6000000.0
2007-07-24 21:26:00,2.73533,2.73949,2.73385,2.73757,8380000.0
2007-07-24 21:27:00,2.73677,2.74103,2.73677,2.7396,8630000.0
2007-07-24 21:28:00,2.73503,2.74016,2.73503,2.73761,9750000.0
2007-07-24 21:29:00,2.74027,2.74174,2.73796,2.73935,8500000.0
2007-07-24 21:30:00,2.73988,2.74005,2.73365,2.73502,7760000.0
2007-07-24 21:31:00,2.7361,2.73936,2.73436,2.73436,11130000.0
2007-07-24 21:32:00,2.73638,2.73951,2.73399,2.73949,8000000.0
2007-07-24 21:33:00,2.73738,2.73913,2.73542,2.73716,6380000.0
2007-07-24 21:34:00,2.74262,2.74262,2.73585,2.73681,8750000.0
2007-07-24 21:35:00,2.74068,2.74102,2.73656,2.73898,6000000.0
2007-07-24 21:36:00,2.74187,2.74187,2.73879,2.7418,6630000.0
2007-07-24 21:37:00,2.73914,2.74188,2.73894,2.74138,7500000.0
2007-07-24 21:38:00,2.7366,2.74261,2.7361,2.73912,7750000.0
2007-07-24 21:39:00,2.73669,2.74086,2.73669,2.73908,8250000.0
2007-07-24 21:40:00,2.73854,2.74141,2.7384,2.74122,7250000.0
2007-07-24 21:41:00,2.74093,2.74262,2.73721,2.74262,7130000.0
2007-07-24 21:42:00,2.73823,2.74168,2.73823,2.7414,5500000.0
2007-07-24 21:43:00,2.73978,2.74188,2.73911,2.74016,8000000.0
2007-07-24 21:44:00,2.73896,2.7417,2.73868,2.74032,5500000.0
2007-07-24 21:45:00,2.73743,2.74156,2.73743,2.741,8380000.0
2007-07-24 21:46:00,2.74007,2.74125,2.73835,2.74116,7500000.0
2007-07-24 21:47:00,2.73908,2.74149,2.73797,2.73797,8000000.0
2007-07-24 21:48:00,2.73966,2.74244,2.73795,2.74234,12000000.0
2007-07-24 21:49:00,2.73637,2.74172,2.7358,2.74172,7000000.0
2007-07-24 21:50:00,2.73593,2.74082,2.73593,2.74061,10380000.0
2007-07-24 21:51:00,2.73697,2.7418,2.73525,2.74157,6250000.0
2007-07-24 21:52:00,2.73952,2.73984,2.73576,2.73931,5250000.0
2007-07-24 21:53:00,2.73721,2.74282,2.73721,2.73799,9880000.0
2007-07-24 21:54:00,2.73638,2.741,2.73638,2.73877,10750000.0
2007-07-24 21:55:00,2.74058,2.74058,2.73577,2.73786,6000000.0
2007-07-24 21:56:00,2.74052,2.74052,2.73535,2.7391,9250000.0
2007-07-24 21:57:00,2.73733,2.73988,2.73667,2.73667,7750000.0
2007-07-24 21:58:00,2.73621,2.73858,2.73375,2.73832,5500000.0
2007-07-24 21:59:00,2.73251,2.73973,2.73251,2.73517,9250000.0
2007-07-24 22:00:00,2.73915,2.73958,2.73525,2.73525,5500000.0
2007-07-24 22:01:00,2.7355,2.74027,2.73435,2.74027,5250000.0
2007-07-24 22:02:00,2.73927,2.74029,2.73528,2.73731,8500000.0
2007-07-24 22:03:00,2.73678,2.74038,2.73497,2.73826,7500000.0
2007-07-24 22:04:00,2.74023,2.74023,2.73486,2.73486,7380000.0
2007-07-24 22:05:00,2.73775,2.74008,2.73695,2.73695,5500000.0
2007-07-24 22:06:00,2.73611,2.73958,2.73593,2.7386,6000000.0
2007-07-24 22:07:00,2.73472,2.74011,2.73472,2.73624,7250000.0
2007-07-24 22:08:00,2.73642,2.73937,2.73426,2.73918,5750000.0
2007-07-24 22:09:00,2.73245,2.73935,2.73245,2.73645,11000000.0
2007-07-24 22:10:00,2.7341,2.73887,2.733,2.733,5630000.0
2007-07-24 22:11:00,2.73605,2.73932,2.73588,2.73828,9000000.0
2007-07-24 22:12:00,2.73873,2.73957,2.73635,2.73775,5750000.0
2007-07-24 22:13:00,2.73811,2.73953,2.7354,2.73653,5750000.0
2007-07-24 22:14:00,2.73892,2.74022,2.73838,2.73838,5500000.0
2007-07-24 22:15:00,2.73945,2.74064,2.73574,2.73699,8750000.0
2007-07-24 22:16:00,2.73878,2.73942,2.73777,2.73942,6250000.0
2007-07-24 22:17:00,2.73917,2.73917,2.73164,2.73465,8750000.0
2007-07-24 22:18:00,2.73681,2.7391,2.73521,2.73521,7750000.0
2007-07-24 22:20:00,2.73962,2.73982,2.7361,2.7361,7000000.0
2007-07-24 22:21:00,2.73807,2.73864,2.7367,2.7367,8130000.0
2007-07-24 22:22:00,2.7379,2.73848,2.73378,2.73652,11130000.0
2007-07-24 22:23:00,2.73859,2.73868,2.73238,2.73634,6630000.0
2007-07-24 22:24:00,2.73463,2.73929,2.73463,2.73594,8630000.0
2007-07-24 22:25:00,2.73668,2.73703,2.73327,2.73703,7630000.0
2007-07-24 22:26:00,2.73737,2.73882,2.7355,2.73882,6380000.0
2007-07-24 22:27:00,2.73778,2.73954,2.73277,2.73277,6630000.0
2007-07-24 22:28:00,2.73574,2.73896,2.73542,2.73896,6260000.0
2007-07-24 22:29:00,2.73661,2.73732,2.73089,2.73586,5630000.0
2007-07-24 22:30:00,2.73787,2.73806,2.7364,2.73806,6500000.0
2007-07-24 22:31:00,2.73265,2.73704,2.7325,2.73318,10250000.0
2007-07-24 22:32:00,2.73746,2.73851,2.73414,2.73655,10000000.0
2007-07-24 22:33:00,2.73418,2.73838,2.73418,2.73729,8500000.0
2007-07-24 22:34:00,2.7367,2.73804,2.73191,2.73784,6250000.0
2007-07-24 22:35:00,2.73213,2.73845,2.73213,2.73646,8000000.0
2007-07-24 22:36:00,2.73544,2.73743,2.73544,2.73743,8630000.0
2007-07-24 22:37:00,2.73889,2.73919,2.73534,2.7366,7880000.0
2007-07-24 22:38:00,2.73706,2.73812,2.73436,2.73436,12750000.0
2007-07-24 22:39:00,2.73511,2.73891,2.73511,2.7356,6880000.0
2007-07-24 22:40:00,2.73808,2.73821,2.73539,2.73638,8880000.0
2007-07-24 22:41:00,2.73508,2.73902,2.73508,2.73902,6000000.0
2007-07-24 22:42:00,2.73483,2.73858,2.73483,2.73858,7000000.0
2007-07-24 22:43:00,2.73838,2.73838,2.73489,2.7355,3250000.0
2007-07-24 22:44:00,2.73871,2.73932,2.73603,2.73603,8630000.0
2007-07-24 22:46:00,2.73764,2.74023,2.73764,2.73916,7880000.0
2007-07-24 22:47:00,2.73953,2.73953,2.73496,2.73893,5880000.0
2007-07-24 22:48:00,2.73832,2.74075,2.73672,2.73684,10880000.0
2007-07-24 22:49:00,2.73695,2.73817,2.7329,2.73523,6880000.0
2007-07-24 22:50:00,2.73606,2.73787,2.733,2.73787,11000000.0
2007-07-24 22:51:00,2.73777,2.73989,2.73547,2.73699,6630000.0
2007-07-24 22:52:00,2.73425,2.7383,2.73378,2.7383,5250000.0
2007-07-24 22:53:00,2.73866,2.73983,2.73563,2.73867,6250000.0
2007-07-24 22:54:00,2.73964,2.73964,2.73542,2.73901,9500000.0
2007-07-24 22:55:00,2.73842,2.73842,2.73442,2.73442,7380000.0
2007-07-24 22:56:00,2.73989,2.74039,2.73557,2.73557,5500000.0
2007-07-24 22:57:00,2.73757,2.73915,2.736,2.73905,5250000.0
2007-07-24 22:58:00,2.73931,2.73998,2.73758,2.73942,5500000.0
2007-07-24 22:59:00,2.7375,2.73836,2.73434,2.73597,12000000.0
2007-07-24 23:00:00,2.73705,2.73816,2.73415,2.73787,7250000.0
2007-07-24 23:01:00,2.7378,2.73864,2.73691,2.73802,9140000.0
2007-07-24 23:02:00,2.73589,2.73962,2.73462,2.73462,5500000.0
2007-07-24 23:03:00,2.73726,2.73934,2.73583,2.7389,8500000.0
2007-07-24 23:04:00,2.73764,2.73952,2.7369,2.73952,6250000.0
2007-07-24 23:05:00,2.73851,2.7391,2.73509,2.7391,14010000.0
2007-07-24 23:06:00,2.73648,2.73908,2.73429,2.73908,6250000.0
2007-07-24 23:07:00,2.73517,2.73757,2.73191,2.73388,10000000.0
2007-07-24 23:08:00,2.73641,2.73992,2.73641,2.73901,7500000.0
2007-07-24 23:09:00,2.7346,2.7382,2.73282,2.73653,9750000.0
2007-07-24 23:10:00,2.73711,2.73906,2.73511,2.73789,8000000.0
2007-07-24 23:11:00,2.73632,2.73817,2.73321,2.7347,8250000.0
2007-07-24 23:12:00,2.7388,2.7394,2.73365,2.73531,8000000.0
2007-07-24 23:13:00,2.73592,2.73873,2.73292,2.73873,6250000.0
2007-07-24 23:14:00,2.73782,2.73844,2.73571,2.73668,6760000.0
2007-07-24 23:15:00,2.73405,2.73877,2.73312,2.73642,14760000.0
2007-07-24 23:16:00,2.73633,2.73841,2.734,2.734,7380000.0
2007-07-24 23:17:00,2.73504,2.73803,2.73504,2.73703,7130000.0
2007-07-24 23:18:00,2.73665,2.7386,2.73665,2.73733,11380000.0
2007-07-24 23:19:00,2.73791,2.73831,2.73585,2.73831,6000000.0
2007-07-24 23:20:00,2.73787,2.73787,2.73291,2.73291,7130000.0
2007-07-24 23:21:00,2.7356,2.738,2.7356,2.738,5750000.0
2007-07-24 23:22:00,2.73675,2.73763,2.73546,2.73546,5750000.0
2007-07-24 23:23:00,2.73536,2.73802,2.7329,2.73585,7630000.0
2007-07-24 23:24:00,2.73679,2.73679,2.73406,2.73406,6130000.0
2007-07-24 23:25:00,2.73495,2.73732,2.73256,2.73626,10750000.0
2007-07-24 23:26:00,2.73476,2.73645,2.73259,2.73259,9380000.0
2007-07-24 23:27:00,2.73596,2.73729,2.73368,2.73584,5130000.0
2007-07-24 23:28:00,2.7353,2.73666,2.7353,2.73666,6500000.0
2007-07-24 23:29:00,2.73593,2.73666,2.73505,2.73544,7750000.0
2007-07-24 23:30:00,2.73828,2.73828,2.73526,2.73722,10880000.0
2007-07-24 23:31:00,2.7348,2.73735,2.73401,2.73643,9130000.0
2007-07-24 23:32:00,2.73516,2.73707,2.73325,2.73691,5500000.0
2007-07-24 23:33:00,2.73747,2.73782,2.73294,2.73561,7130000.0
2007-07-24 23:34:00,2.73763,2.73784,2.73276,2.73784,9880000.0
2007-07-24 23:35:00,2.73715,2.73716,2.7341,2.73608,8630000.0
2007-07-24 23:36:00,2.73542,2.73793,2.73332,2.73793,6130000.0
2007-07-24 23:37:00,2.73818,2.73818,2.73582,2.73629,5880000.0
2007-07-24 23:38:00,2.73622,2.73766,2.73452,2.73506,11750000.0
2007-07-24 23:39:00,2.73501,2.73774,2.73405,2.73774,5750000.0
2007-07-24 23:40:00,2.73588,2.7375,2.73585,2.73631,9380000.0
2007-07-24 23:41:00,2.73293,2.73775,2.73279,2.73775,5500000.0
2007-07-24 23:42:00,2.73634,2.7371,2.73133,2.73478,7510000.0
2007-07-24 23:43:00,2.7358,2.73654,2.73469,2.73484,6250000.0
2007-07-24 23:44:00,2.73489,2.73693,2.7334,2.73693,7380000.0
2007-07-24 23:45:00,2.73326,2.73647,2.73326,2.73647,8500000.0
2007-07-24 23:46:00,2.73385,2.73417,2.72946,2.73417,5500000.0
2007-07-24 23:47:00,2.73534,2.73663,2.73288,2.73663,6750000.0
2007-07-24 23:48:00,2.73609,2.73665,2.7319,2.73665,6250000.0
2007-07-24 23:49:00,2.73725,2.73785,2.73405,2.73628,5250000.0
2007-07-24 23:50:00,2.73579,2.73579,2.73034,2.73034,10500000.0
2007-07-24 23:51:00,2.7367,2.7367,2.73279,2.73634,8380000.0
2007-07-24 23:52:00,2.73595,2.73703,2.73379,2.73379,8500000.0
2007-07-24 23:53:00,2.73601,2.73842,2.73587,2.73786,7250000.0
2007-07-24 23:54:00,2.73625,2.73826,2.73221,2.73783,6000000.0
2007-07-24 23:55:00,2.73719,2.73773,2.73438,2.73438,6250000.0
2007-07-24 23:56:00,2.73714,2.7378,2.73358,2.73654,8630000.0
2007-07-24 23:57:00,2.73718,2.73844,2.73501,2.73826,11500000.0
2007-07-24 23:58:00,2.737,2.73896,2.73541,2.73818,9750000.0
2007-07-24 23:59:00,2.73869,2.73901,2.73596,2.73727,8250000.0
2007-07-25 00:00:00,2.73747,2.73825,2.73613,2.73752,10500000.0
2007-07-25 00:01:00,2.73628,2.73754,2.7329,2.73754,8500000.0
2007-07-25 00:02:00,2.73509,2.73666,2.73428,2.73563,9260000.0
2007-07-25 00:03:00,2.73065,2.73628,2.73064,2.73518,11640000.0
2007-07-25 00:04:00,2.73752,2.73935,2.73716,2.7382,11250000.0
2007-07-25 00:05:00,2.73445,2.73695,2.73184,2.73447,10000000.0
2007-07-25 00:06:00,2.73483,2.73603,2.73302,2.73408,7750000.0
2007-07-25 00:07:00,2.73422,2.74024,2.73422,2.7386,6130000.0
2007-07-25 00:08:00,2.72898,2.73659,2.72777,2.73547,8000000.0
2007-07-25 00:09:00,2.73531,2.73673,2.72768,2.72902,6500000.0
2007-07-25 00:10:00,2.73472,2.73792,2.73472,2.73756,6630000.0
2007-07-25 00:11:00,2.73449,2.73484,2.73139,2.73246,6000000.0
2007-07-25 00:12:00,2.73521,2.73645,2.7298,2.73211,5130000.0
2007-07-25 00:13:00,2.73569,2.73627,2.73202,2.73562,7000000.0
2007-07-25 00:14:00,2.73509,2.73643,2.73012,2.73643,9000000.0
2007-07-25 00:15:00,2.73526,2.73666,2.73372,2.73372,8630000.0
2007-07-25 00:16:00,2.73437,2.73681,2.73281,2.73681,9630000.0
2007-07-25 00:17:00,2.73572,2.73642,2.73205,2.73642,5750000.0
2007-07-25 00:18:00,2.73533,2.73682,2.73366,2.73655,8750000.0
2007-07-25 00:19:00,2.73571,2.73676,2.73341,2.73341,6750000.0
2007-07-25 00:20:00,2.73707,2.73773,2.73253,2.7349,8130000.0
2007-07-25 00:21:00,2.73623,2.73788,2.73387,2.73729,11130000.0
2007-07-25 00:22:00,2.73477,2.73676,2.73462,2.7365,10130000.0
2007-07-25 00:23:00,2.73269,2.73793,2.73269,2.73485,10000000.0
2007-07-25 00:24:00,2.73692,2.73692,2.73133,2.73689,7130000.0
2007-07-25 00:25:00,2.73783,2.73951,2.73464,2.73464,9630000.0
2007-07-25 00:26:00,2.73756,2.73756,2.73342,2.73416,7500000.0
2007-07-25 00:27:00,2.73455,2.73754,2.73262,2.73711,9500000.0
2007-07-25 00:28:00,2.73338,2.73623,2.73044,2.7324,9250000.0
2007-07-25 00:29:00,2.73484,2.73699,2.7329,2.73519,8130000.0
2007-07-25 00:30:00,2.73589,2.73684,2.73183,2.73638,7630000.0
2007-07-25 00:31:00,2.73071,2.73505,2.73016,2.73199,10500000.0
2007-07-25 00:32:00,2.73568,2.73803,2.73468,2.73569,5500000.0
2007-07-25 00:34:00,2.73506,2.73827,2.73292,2.73827,10000000.0
2007-07-25 00:35:00,2.73553,2.73686,2.73229,2.7366,6750000.0
2007-07-25 00:36:00,2.73517,2.7357,2.73128,2.73447,9880000.0
2007-07-25 00:37:00,2.73662,2.73703,2.7313,2.73303,11750000.0
2007-07-25 00:38:00,2.73623,2.73623,2.73154,2.73449,7500000.0
2007-07-25 00:39:00,2.73505,2.73671,2.73331,2.73409,7250000.0
2007-07-25 00:40:00,2.73554,2.73554,2.73088,2.73383,6130000.0
2007-07-25 00:41:00,2.73528,2.73668,2.73221,2.73668,5750000.0
2007-07-25 00:42:00,2.73769,2.73769,2.73321,2.73321,5880000.0
2007-07-25 00:43:00,2.73332,2.73729,2.73332,2.73536,7380000.0
2007-07-25 00:44:00,2.73355,2.73679,2.73355,2.73522,5750000.0
2007-07-25 00:45:00,2.73558,2.73725,2.7337,2.73701,6750000.0
2007-07-25 00:46:00,2.73711,2.73798,2.73527,2.73558,9750000.0
2007-07-25 00:47:00,2.7365,2.73712,2.73271,2.73697,5500000.0
2007-07-25 00:48:00,2.73175,2.73654,2.73175,2.73431,6750000.0
2007-07-25 00:49:00,2.73582,2.73762,2.73324,2.73324,8760000.0
2007-07-25 00:50:00,2.73475,2.73725,2.73178,2.73538,10000000.0
2007-07-25 00:51:00,2.73314,2.73754,2.73314,2.73754,7750000.0
2007-07-25 00:52:00,2.7337,2.7373,2.7337,2.73659,5500000.0
2007-07-25 00:53:00,2.73627,2.73773,2.73231,2.73501,14250000.0
2007-07-25 00:54:00,2.73635,2.73747,2.73287,2.73287,5630000.0
2007-07-25 00:55:00,2.73439,2.73795,2.73432,2.73438,7250000.0
2007-07-25 00:56:00,2.73579,2.73749,2.7353,2.73745,6130000.0
2007-07-25 00:57:00,2.73713,2.73765,2.7336,2.73668,7000000.0
2007-07-25 00:58:00,2.73621,2.7373,2.73431,2.73555,10880000.0
2007-07-25 00:59:00,2.73651,2.73834,2.73451,2.7363,9250000.0
2007-07-25 01:00:00,2.73336,2.7378,2.73322,2.73604,7750000.0
2007-07-25 01:01:00,2.73643,2.73643,2.73014,2.73143,6750000.0
2007-07-25 01:02:00,2.73498,2.73714,2.73326,2.73558,6880000.0
2007-07-25 01:03:00,2.73808,2.73808,2.73593,2.73694,9390000.0
2007-07-25 01:04:00,2.7337,2.73832,2.73208,2.73594,14760000.0
2007-07-25 01:05:00,2.73573,2.73832,2.73411,2.73586,8630000.0
2007-07-25 01:06:00,2.73695,2.73743,2.73695,2.73743,6750000.0
2007-07-25 01:07:00,2.73477,2.73846,2.73392,2.73392,9250000.0
2007-07-25 01:08:00,2.73578,2.7366,2.7312,2.73527,9750000.0
2007-07-25 01:09:00,2.73572,2.73698,2.7319,2.7319,8000000.0
2007-07-25 01:10:00,2.73716,2.7377,2.73441,2.7377,7750000.0
2007-07-25 01:11:00,2.73718,2.73775,2.73491,2.73562,9390000.0
2007-07-25 01:12:00,2.73639,2.73792,2.73584,2.7359,7250000.0
2007-07-25 01:13:00,2.73647,2.7382,2.73481,2.73517,10750000.0
2007-07-25 01:15:00,2.73641,2.73757,2.73269,2.73757,5880000.0
2007-07-25 01:16:00,2.73665,2.73735,2.73173,2.73532,7750000.0
2007-07-25 01:17:00,2.73315,2.73829,2.73315,2.73817,7750000.0
2007-07-25 01:18:00,2.73587,2.73634,2.73049,2.73077,11000000.0
2007-07-25 01:19:00,2.73672,2.73742,2.73585,2.73742,6250000.0
2007-07-25 01:20:00,2.73693,2.73806,2.73581,2.73665,7130000.0
2007-07-25 01:21:00,2.7341,2.73747,2.73259,2.73664,10500000.0
2007-07-25 01:22:00,2.73129,2.73743,2.72869,2.72869,12510000.0
2007-07-25 01:23:00,2.73607,2.73742,2.7327,2.73682,10750000.0
2007-07-25 01:25:00,2.73681,2.73738,2.73458,2.73682,13380000.0
2007-07-25 01:26:00,2.73626,2.73678,2.73512,2.73512,7750000.0
2007-07-25 01:27:00,2.73613,2.73691,2.73403,2.73403,7750000.0
2007-07-25 01:28:00,2.73683,2.7372,2.73495,2.73663,6630000.0
2007-07-25 01:29:00,2.73691,2.73691,2.73456,2.73547,11130000.0
2007-07-25 01:30:00,2.73591,2.73742,2.73564,2.73582,7000000.0
2007-07-25 01:31:00,2.73607,2.73761,2.73372,2.73372,12130000.0
2007-07-25 01:32:00,2.73505,2.73771,2.73505,2.73518,11000000.0
2007-07-25 01:33:00,2.73494,2.73754,2.73348,2.73579,14500000.0
2007-07-25 01:34:00,2.73183,2.73852,2.73183,2.73637,7750000.0
2007-07-25 01:35:00,2.73793,2.73793,2.73549,2.73591,6250000.0
2007-07-25 01:36:00,2.73666,2.73732,2.73401,2.73624,5250000.0
2007-07-25 01:37:00,2.73592,2.73911,2.73238,2.73752,9250000.0
2007-07-25 01:38:00,2.7357,2.73702,2.73554,2.73683,7500000.0
2007-07-25 01:39:00,2.73681,2.73692,2.73343,2.73673,5500000.0
2007-07-25 01:40:00,2.73658,2.73658,2.73402,2.7359,7250000.0
2007-07-25 01:41:00,2.73464,2.73787,2.73464,2.73609,7750000.0
2007-07-25 01:42:00,2.73456,2.73817,2.73456,2.73783,9380000.0
2007-07-25 01:43:00,2.73802,2.73802,2.73519,2.73709,9000000.0
2007-07-25 01:44:00,2.73591,2.73775,2.73475,2.73775,6130000.0
2007-07-25 01:45:00,2.73727,2.73825,2.73589,2.73753,7500000.0
2007-07-25 01:46:00,2.73811,2.7386,2.73434,2.73434,7130000.0
2007-07-25 01:47:00,2.73495,2.73851,2.73455,2.73532,9880000.0
2007-07-25 01:48:00,2.73745,2.73858,2.73319,2.73858,7000000.0
2007-07-25 01:49:00,2.73814,2.73814,2.73497,2.73783,7130000.0
2007-07-25 01:51:00,2.73405,2.73771,2.73405,2.73771,5250000.0
2007-07-25 01:52:00,2.73272,2.7383,2.73272,2.73816,10250000.0
2007-07-25 01:53:00,2.73406,2.73882,2.73406,2.73756,9130000.0
2007-07-25 01:54:00,2.73697,2.7377,2.73543,2.73658,6630000.0
2007-07-25 01:55:00,2.73765,2.73804,2.73422,2.73629,12750000.0
2007-07-25 01:56:00,2.7355,2.73824,2.7339,2.73606,6630000.0
2007-07-25 01:57:00,2.73675,2.73802,2.73619,2.73779,9000000.0
2007-07-25 01:58:00,2.73643,2.73789,2.73552,2.73763,11880000.0
2007-07-25 02:00:00,2.73724,2.73839,2.73471,2.73633,7500000.0
2007-07-25 02:01:00,2.73695,2.73923,2.73561,2.73773,10130000.0
2007-07-25 02:02:00,2.73882,2.73936,2.73472,2.73573,9000000.0
2007-07-25 02:03:00,2.73661,2.73861,2.73326,2.735,4750000.0
2007-07-25 02:04:00,2.73746,2.73946,2.73331,2.73331,19630000.0
2007-07-25 02:05:00,2.73774,2.7404,2.73609,2.73873,6750000.0
2007-07-25 02:06:00,2.73626,2.73914,2.73376,2.73629,13000000.0
2007-07-25 02:07:00,2.73762,2.73813,2.73039,2.73039,6000000.0
2007-07-25 02:08:00,2.7383,2.73876,2.73209,2.73791,5500000.0
2007-07-25 02:09:00,2.73895,2.73895,2.73359,2.73626,8500000.0
2007-07-25 02:10:00,2.73109,2.73895,2.73109,2.7389,7500000.0
2007-07-25 02:11:00,2.7372,2.73867,2.73338,2.73338,7500000.0
2007-07-25 02:12:00,2.73235,2.73862,2.73235,2.73804,5380000.0
2007-07-25 02:13:00,2.73905,2.7395,2.73722,2.73788,5130000.0
2007-07-25 02:14:00,2.73723,2.73934,2.73208,2.73866,11000000.0
2007-07-25 02:15:00,2.73927,2.74012,2.73657,2.73765,6000000.0
2007-07-25 02:16:00,2.73701,2.73892,2.73701,2.73816,5750000.0
2007-07-25 02:17:00,2.73318,2.73827,2.73281,2.73628,7500000.0
2007-07-25 02:18:00,2.73763,2.73942,2.73488,2.73942,6000000.0
2007-07-25 02:19:00,2.73667,2.73897,2.73376,2.73835,5880000.0
2007-07-25 02:20:00,2.73889,2.73922,2.73516,2.7384,5130000.0
2007-07-25 02:21:00,2.737,2.73983,2.73599,2.73619,6500000.0
2007-07-25 02:22:00,2.73858,2.739,2.73736,2.73868,5750000.0
2007-07-25 02:23:00,2.7374,2.73889,2.73474,2.73889,7750000.0
2007-07-25 02:24:00,2.73703,2.74018,2.73602,2.73811,9250000.0
2007-07-25 02:25:00,2.73997,2.74025,2.73493,2.74025,8750000.0
2007-07-25 02:26:00,2.73898,2.73963,2.73435,2.73912,7250000.0
2007-07-25 02:27:00,2.73815,2.74057,2.73705,2.73705,7630000.0
2007-07-25 02:28:00,2.74046,2.74046,2.73356,2.73822,7250000.0
2007-07-25 02:29:00,2.7363,2.73997,2.73407,2.73997,8000000.0
2007-07-25 02:30:00,2.74053,2.74053,2.7343,2.73819,7630000.0
2007-07-25 02:31:00,2.73718,2.73852,2.73439,2.73439,5750000.0
2007-07-25 02:32:00,2.73766,2.73986,2.73408,2.73972,6250000.0
2007-07-25 02:33:00,2.73409,2.74,2.73409,2.73558,8250000.0
2007-07-25 02:34:00,2.73533,2.73966,2.73499,2.73822,7380000.0
2007-07-25 02:35:00,2.73736,2.73875,2.73523,2.73832,6000000.0
2007-07-25 02:36:00,2.73872,2.73934,2.73442,2.73578,8000000.0
2007-07-25 02:37:00,2.73946,2.73949,2.73166,2.73862,9010000.0
2007-07-25 02:38:00,2.7383,2.7405,2.73588,2.73838,8250000.0
2007-07-25 02:39:00,2.73803,2.73944,2.73478,2.73944,8500000.0
2007-07-25 02:40:00,2.73985,2.73985,2.73727,2.73982,7500000.0
2007-07-25 02:41:00,2.73582,2.73962,2.7353,2.73857,10500000.0
2007-07-25 02:42:00,2.73782,2.73944,2.73557,2.73882,6500000.0
2007-07-25 02:43:00,2.73428,2.73921,2.73428,2.73841,5880000.0
2007-07-25 02:44:00,2.73764,2.74027,2.73676,2.73676,5250000.0
2007-07-25 02:45:00,2.73905,2.7406,2.73594,2.73594,7750000.0
2007-07-25 02:46:00,2.74036,2.74036,2.73708,2.73859,8750000.0
2007-07-25 02:47:00,2.74009,2.74009,2.73579,2.73941,8510000.0
2007-07-25 02:48:00,2.73892,2.74037,2.73647,2.73911,8630000.0
2007-07-25 02:49:00,2.74068,2.74068,2.73512,2.73813,5250000.0
2007-07-25 02:50:00,2.73835,2.74098,2.73835,2.74068,8000000.0
2007-07-25 02:51:00,2.73919,2.74096,2.73671,2.74096,7750000.0
2007-07-25 02:52:00,2.73671,2.74066,2.73671,2.74066,7630000.0
2007-07-25 02:53:00,2.74061,2.74061,2.73828,2.73954,6000000.0
2007-07-25 02:54:00,2.73858,2.73934,2.73633,2.73934,5750000.0
2007-07-25 02:55:00,2.74057,2.7409,2.73515,2.7409,6750000.0
2007-07-25 02:56:00,2.74029,2.74097,2.7372,2.7372,5380000.0
2007-07-25 02:57:00,2.73717,2.74068,2.73696,2.73945,13880000.0
2007-07-25 02:58:00,2.73946,2.74005,2.73679,2.73991,8500000.0
2007-07-25 02:59:00,2.74014,2.74093,2.73685,2.74093,5750000.0
2007-07-25 03:00:00,2.73911,2.74096,2.73518,2.74087,5500000.0
2007-07-25 03:01:00,2.74036,2.74201,2.73779,2.74133,13000000.0
2007-07-25 03:02:00,2.74006,2.74154,2.73754,2.74154,6500000.0
2007-07-25 03:03:00,2.74121,2.74164,2.73913,2.74164,8000000.0
2007-07-25 03:04:00,2.74099,2.7418,2.73662,2.7418,7750000.0
2007-07-25 03:05:00,2.74146,2.74146,2.73272,2.7399,8750000.0
2007-07-25 03:06:00,2.7413,2.74166,2.73743,2.74068,6250000.0
2007-07-25 03:07:00,2.73954,2.7408,2.7385,2.73951,10000000.0
2007-07-25 03:08:00,2.73952,2.74061,2.73577,2.73853,6750000.0
2007-07-25 03:09:00,2.73816,2.74136,2.73816,2.74136,6500000.0
2007-07-25 03:10:00,2.73866,2.7401,2.73638,2.73995,7750000.0
2007-07-25 03:11:00,2.73897,2.7405,2.73749,2.74001,8000000.0
2007-07-25 03:12:00,2.73914,2.73999,2.73634,2.73999,5750000.0
2007-07-25 03:13:00,2.73946,2.74034,2.73701,2.73701,8130000.0
2007-07-25 03:14:00,2.73581,2.73929,2.73371,2.73929,6250000.0
2007-07-25 03:15:00,2.73852,2.74136,2.73136,2.74136,5250000.0
2007-07-25 03:16:00,2.73907,2.74194,2.73708,2.73974,8500000.0
2007-07-25 03:17:00,2.73927,2.74047,2.73394,2.73394,7750000.0
2007-07-25 03:18:00,2.73763,2.74085,2.73763,2.74085,5750000.0
2007-07-25 03:19:00,2.73944,2.73944,2.73582,2.73683,5750000.0
2007-07-25 03:20:00,2.73967,2.73967,2.73032,2.73801,8750000.0
2007-07-25 03:21:00,2.73974,2.74074,2.73695,2.73914,6000000.0
2007-07-25 03:22:00,2.73686,2.73921,2.73271,2.73692,8000000.0
2007-07-25 03:23:00,2.73807,2.74073,2.7376,2.74056,5250000.0
2007-07-25 03:24:00,2.73932,2.73985,2.7343,2.73816,8500000.0
2007-07-25 03:25:00,2.73486,2.74036,2.73026,2.74036,7250000.0
2007-07-25 03:26:00,2.73465,2.74015,2.73465,2.74015,6380000.0
2007-07-25 03:27:00,2.73839,2.7389,2.73209,2.7389,6500000.0
2007-07-25 03:28:00,2.7383,2.74003,2.73775,2.73775,5250000.0
2007-07-25 03:29:00,2.73237,2.7391,2.73237,2.73661,8250000.0
2007-07-25 03:30:00,2.73493,2.73834,2.73341,2.73535,5500000.0
2007-07-25 03:31:00,2.73889,2.73962,2.73557,2.73788,6250000.0
2007-07-25 03:32:00,2.73945,2.73952,2.73686,2.73929,6500000.0
2007-07-25 03:33:00,2.73977,2.73977,2.73379,2.73501,6380000.0
2007-07-25 03:34:00,2.73984,2.74024,2.73811,2.73977,8000000.0
2007-07-25 03:35:00,2.73756,2.73964,2.73465,2.73772,9750000.0
2007-07-25 03:36:00,2.73944,2.73983,2.73444,2.73933,7380000.0
2007-07-25 03:37:00,2.73866,2.73909,2.7329,2.7383,7630000.0
2007-07-25 03:38:00,2.73921,2.74001,2.73555,2.73998,6000000.0
2007-07-25 03:39:00,2.73916,2.74049,2.73681,2.73681,10500000.0
2007-07-25 03:40:00,2.73667,2.73878,2.7328,2.73674,6500000.0
2007-07-25 03:41:00,2.73776,2.73903,2.73497,2.73497,7750000.0
2007-07-25 03:42:00,2.73515,2.73855,2.73259,2.73855,6750000.0
2007-07-25 03:43:00,2.73632,2.73893,2.73335,2.73848,7750000.0
2007-07-25 03:44:00,2.74041,2.74041,2.73472,2.73734,5130000.0
2007-07-25 03:45:00,2.739,2.73931,2.73711,2.73711,6250000.0
2007-07-25 03:46:00,2.73902,2.74005,2.73391,2.74005,7750000.0
2007-07-25 03:47:00,2.73794,2.73965,2.73447,2.73965,5880000.0
2007-07-25 03:48:00,2.7382,2.73972,2.73659,2.73746,5630000.0
2007-07-25 03:49:00,2.73394,2.7396,2.73394,2.73802,8130000.0
2007-07-25 03:50:00,2.7336,2.73911,2.7336,2.73669,6000000.0
2007-07-25 03:51:00,2.73905,2.73905,2.73202,2.73202,11380000.0
2007-07-25 03:52:00,2.73601,2.73821,2.73335,2.73335,8000000.0
2007-07-25 03:53:00,2.73829,2.73858,2.73491,2.73582,6750000.0
2007-07-25 03:54:00,2.73692,2.73888,2.73543,2.73888,9380000.0
2007-07-25 03:55:00,2.73648,2.73942,2.73415,2.73942,10130000.0
2007-07-25 03:56:00,2.73719,2.73954,2.73421,2.73954,5500000.0
2007-07-25 03:57:00,2.73964,2.73964,2.7332,2.73717,5500000.0
2007-07-25 03:58:00,2.73814,2.73976,2.73365,2.73954,6000000.0
2007-07-25 03:59:00,2.73947,2.73947,2.73213,2.73604,7880000.0
2007-07-25 04:00:00,2.73836,2.73836,2.72788,2.72788,9500000.0
2007-07-25 04:01:00,2.73797,2.74027,2.73654,2.73808,8130000.0
2007-07-25 04:02:00,2.73007,2.73813,2.73007,2.73741,5500000.0
2007-07-25 04:03:00,2.73737,2.73941,2.73491,2.73679,7630000.0
2007-07-25 04:04:00,2.73738,2.73809,2.7346,2.73713,6130000.0
2007-07-25 04:05:00,2.73112,2.73118,2.72863,2.73111,8380000.0
2007-07-25 04:06:00,2.73656,2.73891,2.73619,2.73619,3750000.0
2007-07-25 04:07:00,2.73173,2.73173,2.73077,2.73077,4000000.0
2007-07-25 04:08:00,2.73639,2.73931,2.73434,2.73931,7130000.0
2007-07-25 04:10:00,2.73632,2.73874,2.73451,2.73777,6250000.0
2007-07-25 04:11:00,2.73993,2.73993,2.73708,2.73967,10000000.0
2007-07-25 04:12:00,2.73313,2.73873,2.73313,2.73838,5630000.0
2007-07-25 04:13:00,2.74007,2.74015,2.73355,2.73837,7130000.0
2007-07-25 04:14:00,2.73936,2.74157,2.7387,2.73907,6500000.0
2007-07-25 04:15:00,2.7417,2.7417,2.73493,2.7351,5500000.0
2007-07-25 04:16:00,2.73635,2.74112,2.73635,2.74112,8250000.0
2007-07-25 04:17:00,2.74,2.74,2.73116,2.7386,6500000.0
2007-07-25 04:18:00,2.73986,2.74091,2.73741,2.73741,8000000.0
2007-07-25 04:19:00,2.72908,2.73293,2.72908,2.73043,8750000.0
2007-07-25 04:20:00,2.73476,2.74001,2.73476,2.74001,5500000.0
2007-07-25 04:21:00,2.73935,2.74109,2.73483,2.73806,5750000.0
2007-07-25 04:22:00,2.74111,2.74111,2.73709,2.73709,7750000.0
2007-07-25 04:23:00,2.73461,2.74078,2.73461,2.74078,3750000.0
2007-07-25 04:24:00,2.73878,2.73948,2.73553,2.73711,6000000.0
2007-07-25 04:25:00,2.73818,2.74007,2.73509,2.73954,8630000.0
2007-07-25 04:26:00,2.7381,2.73905,2.73639,2.73639,6500000.0
2007-07-25 04:28:00,2.73132,2.73132,2.72783,2.73121,6500000.0
2007-07-25 04:29:00,2.73993,2.74116,2.73489,2.74057,8380000.0
2007-07-25 04:30:00,2.73894,2.7407,2.73651,2.7403,7750000.0
2007-07-25 04:31:00,2.73902,2.74008,2.73774,2.73987,7500000.0
2007-07-25 04:32:00,2.7389,2.74036,2.73612,2.73612,6250000.0
2007-07-25 04:33:00,2.73137,2.73188,2.72912,2.73157,8000000.0
2007-07-25 04:34:00,2.73896,2.73985,2.73689,2.73746,6380000.0
2007-07-25 04:35:00,2.72765,2.73168,2.72765,2.73168,10500000.0
2007-07-25 04:36:00,2.73853,2.73854,2.73251,2.73854,7380000.0
2007-07-25 04:37:00,2.73839,2.73937,2.73514,2.73514,6750000.0
2007-07-25 04:38:00,2.73724,2.73869,2.73292,2.73805,8500000.0
2007-07-25 04:39:00,2.7378,2.73965,2.7345,2.73779,9000000.0
2007-07-25 04:40:00,2.73307,2.73905,2.73307,2.73588,5130000.0
2007-07-25 04:41:00,2.73838,2.73894,2.7316,2.7316,13000000.0
2007-07-25 04:42:00,2.73796,2.739,2.73428,2.73673,6250000.0
2007-07-25 04:43:00,2.73819,2.73972,2.73793,2.73972,7000000.0
2007-07-25 04:44:00,2.7373,2.73969,2.73682,2.73969,10630000.0
2007-07-25 04:45:00,2.73819,2.73865,2.73351,2.73773,12750000.0
2007-07-25 04:46:00,2.73928,2.73928,2.73062,2.73889,9880000.0
2007-07-25 04:47:00,2.73622,2.73666,2.73195,2.73195,6750000.0
2007-07-25 04:48:00,2.73762,2.74,2.73383,2.74,7500000.0
2007-07-25 04:49:00,2.738,2.74161,2.73711,2.73711,9500000.0
2007-07-25 04:50:00,2.73706,2.73984,2.73618,2.73804,8500000.0
2007-07-25 04:51:00,2.73804,2.73968,2.7315,2.73968,5880000.0
2007-07-25 04:52:00,2.73701,2.73943,2.73554,2.73611,7750000.0
2007-07-25 04:53:00,2.73543,2.73909,2.73382,2.73787,6130000.0
2007-07-25 04:54:00,2.73959,2.74017,2.73726,2.73726,9630000.0
2007-07-25 04:55:00,2.73858,2.73938,2.73567,2.73707,6750000.0
2007-07-25 04:56:00,2.73784,2.73815,2.72951,2.73801,8000000.0
2007-07-25 04:57:00,2.73783,2.73885,2.73284,2.73284,5500000.0
2007-07-25 04:58:00,2.73152,2.73152,2.73059,2.73073,7000000.0
2007-07-25 04:59:00,2.73785,2.74116,2.73701,2.73997,10380000.0
2007-07-25 05:00:00,2.74025,2.74025,2.73501,2.73897,6880000.0
2007-07-25 05:01:00,2.73573,2.74049,2.73573,2.73992,9130000.0
2007-07-25 05:02:00,2.73766,2.74027,2.73443,2.7395,8380000.0
2007-07-25 05:03:00,2.74035,2.74035,2.7392,2.73996,8500000.0
2007-07-25 05:04:00,2.73836,2.74129,2.73836,2.74037,9630000.0
2007-07-25 05:05:00,2.74009,2.74009,2.73542,2.73986,10630000.0
2007-07-25 05:06:00,2.73923,2.74068,2.73594,2.738,7880000.0
2007-07-25 05:07:00,2.73855,2.74041,2.7369,2.74028,5500000.0
2007-07-25 05:08:00,2.73849,2.73986,2.73662,2.73982,6880000.0
2007-07-25 05:09:00,2.7397,2.74017,2.73867,2.7397,10380000.0
2007-07-25 05:10:00,2.73853,2.74032,2.73496,2.73859,9510000.0
2007-07-25 05:11:00,2.73931,2.74005,2.73646,2.74002,6750000.0
2007-07-25 05:12:00,2.73985,2.74023,2.73855,2.74005,7880000.0
2007-07-25 05:13:00,2.73839,2.73982,2.73577,2.73962,10880000.0
2007-07-25 05:14:00,2.73848,2.74078,2.73847,2.73948,9130000.0
2007-07-25 05:15:00,2.73763,2.74079,2.73763,2.73971,7880000.0
2007-07-25 05:16:00,2.73776,2.7411,2.7369,2.7369,8000000.0
2007-07-25 05:17:00,2.73945,2.74067,2.73719,2.73927,6250000.0
2007-07-25 05:18:00,2.7383,2.73965,2.73472,2.73745,10000000.0
2007-07-25 05:19:00,2.74016,2.74026,2.73648,2.73865,10010000.0
2007-07-25 05:20:00,2.73966,2.74085,2.73615,2.74077,8250000.0
2007-07-25 05:21:00,2.73939,2.74068,2.73677,2.73677,6250000.0
2007-07-25 05:22:00,2.74049,2.74074,2.73612,2.73887,8130000.0
2007-07-25 05:23:00,2.74104,2.74139,2.73698,2.74071,7750000.0
2007-07-25 05:24:00,2.73899,2.74236,2.73899,2.74236,10250000.0
2007-07-25 05:25:00,2.74063,2.74205,2.73987,2.7402,6260000.0
2007-07-25 05:26:00,2.73873,2.74109,2.73741,2.73741,9880000.0
2007-07-25 05:27:00,2.74106,2.74121,2.73782,2.73782,8250000.0
2007-07-25 05:28:00,2.7408,2.74121,2.73679,2.73966,10000000.0
2007-07-25 05:29:00,2.73875,2.74042,2.73552,2.74004,8000000.0
2007-07-25 05:30:00,2.74084,2.74095,2.73586,2.74021,8750000.0
2007-07-25 05:31:00,2.7406,2.7406,2.73653,2.74034,5500000.0
2007-07-25 05:32:00,2.73932,2.74129,2.73885,2.74129,5500000.0
2007-07-25 05:33:00,2.73993,2.74103,2.73993,2.74089,7630000.0
2007-07-25 05:34:00,2.73908,2.74104,2.73817,2.73931,6130000.0
2007-07-25 05:35:00,2.73929,2.74078,2.73539,2.73844,7000000.0
2007-07-25 05:36:00,2.73803,2.7406,2.7359,2.7406,5130000.0
2007-07-25 05:37:00,2.74049,2.74107,2.73804,2.73871,7380000.0
2007-07-25 05:38:00,2.73951,2.74115,2.73856,2.74115,6750000.0
2007-07-25 05:39:00,2.74054,2.7428,2.73837,2.74226,11000000.0
2007-07-25 05:40:00,2.73923,2.74221,2.73923,2.74221,8500000.0
2007-07-25 05:41:00,2.74141,2.74168,2.73798,2.74168,6250000.0
2007-07-25 05:42:00,2.74058,2.74136,2.7351,2.73994,13250000.0
2007-07-25 05:43:00,2.74159,2.74231,2.7374,2.74066,8880000.0
2007-07-25 05:44:00,2.73504,2.74073,2.73504,2.74063,8250000.0
2007-07-25 05:45:00,2.73976,2.73976,2.73335,2.73893,7500000.0
2007-07-25 05:46:00,2.73964,2.73988,2.73698,2.73988,5750000.0
2007-07-25 05:47:00,2.73857,2.74059,2.7382,2.74002,9380000.0
2007-07-25 05:48:00,2.73823,2.74081,2.73798,2.73999,6500000.0
2007-07-25 05:49:00,2.7393,2.73942,2.73531,2.73531,5250000.0
2007-07-25 05:50:00,2.74036,2.74047,2.7386,2.73961,8880000.0
2007-07-25 05:51:00,2.73668,2.74022,2.73668,2.73772,8750000.0
2007-07-25 05:52:00,2.73912,2.74049,2.73669,2.7387,13250000.0
2007-07-25 05:53:00,2.73857,2.74029,2.73757,2.73757,6000000.0
2007-07-25 05:54:00,2.73924,2.74,2.73578,2.73859,7750000.0
2007-07-25 05:55:00,2.73916,2.74173,2.73916,2.74173,6260000.0
2007-07-25 05:56:00,2.74095,2.74095,2.73507,2.7388,9500000.0
2007-07-25 05:57:00,2.73955,2.7404,2.7391,2.7391,5250000.0
2007-07-25 05:58:00,2.74101,2.74128,2.73818,2.74128,7500000.0
2007-07-25 05:59:00,2.73817,2.73925,2.73803,2.7382,5500000.0
2007-07-25 06:00:00,2.74025,2.74025,2.73483,2.73802,16130000.0
2007-07-25 06:01:00,2.7383,2.74025,2.73619,2.73993,9250000.0
2007-07-25 06:02:00,2.73984,2.74073,2.73837,2.73837,7380000.0
2007-07-25 06:03:00,2.74011,2.74012,2.73657,2.73987,6250000.0
2007-07-25 06:04:00,2.73951,2.74021,2.7359,2.7362,9760000.0
2007-07-25 06:05:00,2.73916,2.7398,2.73783,2.73932,4880000.0
2007-07-25 06:06:00,2.73972,2.74032,2.73613,2.73787,9000000.0
2007-07-25 06:08:00,2.73733,2.73989,2.7373,2.73789,5880000.0
2007-07-25 06:09:00,2.73863,2.74029,2.73819,2.74006,5750000.0
2007-07-25 06:10:00,2.7398,2.74016,2.73793,2.73978,8260000.0
2007-07-25 06:11:00,2.73742,2.74072,2.73742,2.74072,6250000.0
2007-07-25 06:12:00,2.73788,2.74037,2.73608,2.73608,8880000.0
2007-07-25 06:13:00,2.74034,2.7405,2.73847,2.73876,6130000.0
2007-07-25 06:14:00,2.73599,2.73988,2.7358,2.73968,10750000.0
2007-07-25 06:15:00,2.73627,2.73972,2.73546,2.73738,6000000.0
2007-07-25 06:16:00,2.73842,2.73929,2.73563,2.73563,7750000.0
2007-07-25 06:17:00,2.73857,2.73917,2.73576,2.73914,6250000.0
2007-07-25 06:18:00,2.73859,2.74015,2.73345,2.73345,7000000.0
2007-07-25 06:19:00,2.73807,2.73969,2.73677,2.73677,10000000.0
2007-07-25 06:20:00,2.74051,2.74066,2.73773,2.73773,8130000.0
2007-07-25 06:21:00,2.73938,2.7404,2.73579,2.73769,9390000.0
2007-07-25 06:22:00,2.74017,2.74084,2.73558,2.7407,11760000.0
2007-07-25 06:23:00,2.7376,2.73991,2.73551,2.73933,12380000.0
2007-07-25 06:24:00,2.73935,2.73935,2.73649,2.73847,6250000.0
2007-07-25 06:25:00,2.73977,2.74083,2.73816,2.73879,5250000.0
2007-07-25 06:26:00,2.73576,2.74005,2.73468,2.74005,5750000.0
2007-07-25 06:27:00,2.73698,2.74028,2.73698,2.7397,7630000.0
2007-07-25 06:28:00,2.7407,2.7407,2.73816,2.73938,8500000.0
2007-07-25 06:29:00,2.73998,2.73998,2.73679,2.73679,6630000.0
2007-07-25 06:30:00,2.73607,2.73712,2.73547,2.73628,9380000.0
2007-07-25 06:31:00,2.74027,2.74027,2.7365,2.73848,10380000.0
2007-07-25 06:32:00,2.73985,2.74005,2.73631,2.73998,8500000.0
2007-07-25 06:33:00,2.73763,2.73998,2.73572,2.73572,7250000.0
2007-07-25 06:34:00,2.7397,2.74051,2.73782,2.73982,8130000.0
2007-07-25 06:35:00,2.73961,2.73995,2.73557,2.73557,9510000.0
2007-07-25 06:36:00,2.73854,2.73986,2.73816,2.73903,8000000.0
2007-07-25 06:38:00,2.73691,2.74011,2.73631,2.73962,6750000.0
2007-07-25 06:39:00,2.7393,2.7393,2.73733,2.73863,9130000.0
2007-07-25 06:40:00,2.73918,2.73983,2.73733,2.73983,7010000.0
2007-07-25 06:41:00,2.74018,2.74061,2.73686,2.73992,6380000.0
2007-07-25 06:42:00,2.7392,2.74069,2.73641,2.73766,8250000.0
2007-07-25 06:43:00,2.73892,2.74125,2.73892,2.74121,9630000.0
2007-07-25 06:44:00,2.73564,2.73981,2.73564,2.73794,9000000.0
2007-07-25 06:45:00,2.74077,2.74135,2.73652,2.73712,11750000.0
2007-07-25 06:46:00,2.73525,2.73938,2.73504,2.73815,5250000.0
2007-07-25 06:47:00,2.73928,2.73999,2.73715,2.7396,9500000.0
2007-07-25 06:48:00,2.7391,2.74077,2.73489,2.73489,8500000.0
2007-07-25 06:49:00,2.74034,2.74139,2.73803,2.74101,7750000.0
2007-07-25 06:50:00,2.73615,2.74096,2.73615,2.73887,5750000.0
2007-07-25 06:51:00,2.73683,2.7403,2.73568,2.73821,8880000.0
2007-07-25 06:52:00,2.74002,2.74106,2.73769,2.7409,5880000.0
2007-07-25 06:53:00,2.7395,2.74051,2.7349,2.74051,8000000.0
2007-07-25 06:54:00,2.74039,2.74074,2.73769,2.73769,7250000.0
2007-07-25 06:55:00,2.73763,2.74076,2.73763,2.74045,7130000.0
2007-07-25 06:56:00,2.74051,2.74078,2.73576,2.73878,6500000.0
2007-07-25 06:57:00,2.73896,2.74079,2.73683,2.73907,12000000.0
2007-07-25 06:58:00,2.73886,2.74179,2.73509,2.74004,8250000.0
2007-07-25 06:59:00,2.73861,2.74064,2.73829,2.74064,5130000.0
2007-07-25 07:00:00,2.7379,2.74081,2.73637,2.74036,6000000.0
2007-07-25 07:01:00,2.73911,2.73977,2.73741,2.73976,5500000.0
2007-07-25 07:02:00,2.73722,2.74044,2.73722,2.73809,7750000.0
2007-07-25 07:03:00,2.73947,2.7405,2.73667,2.7405,6630000.0
2007-07-25 07:04:00,2.73902,2.74088,2.73657,2.73782,9380000.0
2007-07-25 07:05:00,2.73874,2.74099,2.73854,2.74099,11250000.0
2007-07-25 07:06:00,2.73867,2.74037,2.73467,2.73993,11380000.0
2007-07-25 07:07:00,2.73613,2.74136,2.73543,2.73969,8880000.0
2007-07-25 07:08:00,2.73941,2.74069,2.73818,2.73823,6250000.0
2007-07-25 07:09:00,2.73915,2.74097,2.73782,2.73977,10750000.0
2007-07-25 07:10:00,2.74,2.74062,2.73594,2.74062,10380000.0
2007-07-25 07:11:00,2.74045,2.74114,2.73805,2.74086,8130000.0
2007-07-25 07:12:00,2.73752,2.73998,2.73752,2.73952,8750000.0
2007-07-25 07:13:00,2.73406,2.73901,2.73406,2.73881,12250000.0
2007-07-25 07:14:00,2.73355,2.73908,2.73355,2.7389,9000000.0
2007-07-25 07:15:00,2.73901,2.74036,2.73483,2.73698,6500000.0
2007-07-25 07:16:00,2.74094,2.74131,2.73415,2.74022,8630000.0
2007-07-25 07:17:00,2.7391,2.74122,2.73663,2.74122,7000000.0
2007-07-25 07:18:00,2.74136,2.74136,2.73841,2.74055,12000000.0
2007-07-25 07:19:00,2.73715,2.74049,2.73715,2.73728,5500000.0
2007-07-25 07:20:00,2.7378,2.74043,2.7378,2.73927,7750000.0
2007-07-25 07:21:00,2.74077,2.74176,2.73966,2.74139,7250000.0
2007-07-25 07:22:00,2.74043,2.74069,2.73405,2.73644,9000000.0
2007-07-25 07:23:00,2.74115,2.74134,2.73925,2.74046,11000000.0
2007-07-25 07:24:00,2.7398,2.74099,2.73661,2.74088,5750000.0
2007-07-25 07:25:00,2.74141,2.74141,2.73331,2.7348,6750000.0
2007-07-25 07:26:00,2.73949,2.73989,2.73614,2.73945,8880000.0
2007-07-25 07:27:00,2.73921,2.7397,2.73474,2.73953,13750000.0
2007-07-25 07:28:00,2.7381,2.73983,2.73735,2.73983,6000000.0
2007-07-25 07:29:00,2.73879,2.73919,2.73732,2.73914,8500000.0
2007-07-25 07:30:00,2.73884,2.73899,2.73506,2.73836,6250000.0
2007-07-25 07:31:00,2.73833,2.73912,2.73451,2.73876,17000000.0
2007-07-25 07:32:00,2.73763,2.73896,2.73617,2.73643,10750000.0
2007-07-25 07:33:00,2.73946,2.73946,2.73398,2.73573,8130000.0
2007-07-25 07:34:00,2.7381,2.73903,2.73343,2.73713,10500000.0
2007-07-25 07:35:00,2.73718,2.73949,2.73288,2.73721,10130000.0
2007-07-25 07:36:00,2.73754,2.73917,2.73626,2.73626,5500000.0
2007-07-25 07:37:00,2.73689,2.73877,2.73507,2.73507,11500000.0
2007-07-25 07:38:00,2.73766,2.73937,2.73439,2.7378,8500000.0
2007-07-25 07:39:00,2.73535,2.73989,2.73535,2.73954,5250000.0
2007-07-25 07:40:00,2.73726,2.73899,2.73647,2.73856,7500000.0
2007-07-25 07:41:00,2.73571,2.73885,2.73429,2.73484,5500000.0
2007-07-25 07:42:00,2.73667,2.74003,2.73667,2.74003,5500000.0
2007-07-25 07:43:00,2.73685,2.73883,2.73422,2.73808,8500000.0
2007-07-25 07:44:00,2.73598,2.73844,2.73458,2.73844,10750000.0
2007-07-25 07:45:00,2.73482,2.73813,2.73482,2.73709,7250000.0
2007-07-25 07:46:00,2.73058,2.73673,2.73052,2.73644,10750000.0
2007-07-25 07:47:00,2.73447,2.7366,2.7342,2.73587,9000000.0
2007-07-25 07:48:00,2.73356,2.73659,2.73275,2.73659,6250000.0
2007-07-25 07:49:00,2.73499,2.73666,2.72936,2.73253,8500000.0
2007-07-25 07:50:00,2.73503,2.73742,2.73113,2.73742,12250000.0
2007-07-25 07:51:00,2.73384,2.73663,2.73278,2.73663,6000000.0
2007-07-25 07:52:00,2.73528,2.73649,2.73186,2.73649,7000000.0
2007-07-25 07:53:00,2.73365,2.73715,2.73219,2.73584,11250000.0
2007-07-25 07:54:00,2.7361,2.73733,2.73341,2.73341,6500000.0
2007-07-25 07:55:00,2.73432,2.7378,2.73304,2.73471,6880000.0
2007-07-25 07:56:00,2.73595,2.73704,2.73418,2.73615,9750000.0
2007-07-25 07:57:00,2.73665,2.73742,2.72957,2.7368,8750000.0
2007-07-25 07:58:00,2.73544,2.73544,2.73044,2.73044,9000000.0
2007-07-25 07:59:00,2.73413,2.73686,2.73224,2.73469,8000000.0
2007-07-25 08:00:00,2.73851,2.73851,2.73287,2.73721,5250000.0
2007-07-25 08:01:00,2.73844,2.73844,2.73405,2.73581,7500000.0
2007-07-25 08:02:00,2.73723,2.73838,2.73334,2.73838,9000000.0
2007-07-25 08:03:00,2.73755,2.7379,2.73209,2.7379,9630000.0
2007-07-25 08:04:00,2.73736,2.73736,2.72994,2.73725,8750000.0
2007-07-25 08:05:00,2.73678,2.7373,2.73379,2.73615,10750000.0
2007-07-25 08:06:00,2.73521,2.73742,2.73069,2.73427,6000000.0
2007-07-25 08:07:00,2.73686,2.7381,2.7357,2.73688,11500000.0
2007-07-25 08:08:00,2.74008,2.74033,2.73605,2.7373,5500000.0
2007-07-25 08:09:00,2.74059,2.74059,2.73492,2.73899,6750000.0
2007-07-25 08:10:00,2.73935,2.74067,2.7357,2.74067,12630000.0
2007-07-25 08:11:00,2.73709,2.74201,2.73709,2.74161,7880000.0
2007-07-25 08:12:00,2.7404,2.7409,2.73937,2.74061,6500000.0
2007-07-25 08:13:00,2.73791,2.74125,2.73688,2.73871,13250000.0
2007-07-25 08:14:00,2.7395,2.74045,2.73296,2.73668,6630000.0
2007-07-25 08:15:00,2.73758,2.74149,2.73182,2.74149,12250000.0
2007-07-25 08:16:00,2.74238,2.74238,2.73579,2.74077,13500000.0
2007-07-25 08:17:00,2.74179,2.74238,2.73883,2.74066,8250000.0
2007-07-25 08:18:00,2.73505,2.74159,2.73472,2.73836,10000000.0
2007-07-25 08:19:00,2.74072,2.74072,2.7374,2.73988,7500000.0
2007-07-25 08:20:00,2.73681,2.73998,2.73535,2.73941,9130000.0
2007-07-25 08:21:00,2.7384,2.73967,2.73635,2.73744,7250000.0
2007-07-25 08:22:00,2.73894,2.74049,2.73394,2.73812,14630000.0
2007-07-25 08:23:00,2.73893,2.74078,2.73486,2.7373,10000000.0
2007-07-25 08:24:00,2.73677,2.74073,2.73364,2.73965,8630000.0
2007-07-25 08:25:00,2.73628,2.73968,2.7348,2.73968,10250000.0
2007-07-25 08:26:00,2.73594,2.74009,2.73594,2.73721,6000000.0
2007-07-25 08:27:00,2.73753,2.74032,2.73642,2.73691,6630000.0
2007-07-25 08:28:00,2.73253,2.73742,2.73253,2.7334,12000000.0
2007-07-25 08:29:00,2.738,2.73852,2.73254,2.7356,6380000.0
2007-07-25 08:30:00,2.73568,2.74013,2.73545,2.73904,12880000.0
2007-07-25 08:31:00,2.73693,2.74045,2.73501,2.73587,10380000.0
2007-07-25 08:32:00,2.73822,2.73822,2.7351,2.73595,7750000.0
2007-07-25 08:33:00,2.73643,2.73938,2.73348,2.73689,9250000.0
2007-07-25 08:34:00,2.7373,2.73769,2.73475,2.73475,5500000.0
2007-07-25 08:35:00,2.73575,2.7374,2.7349,2.73597,6380000.0
2007-07-25 08:36:00,2.73572,2.73722,2.73436,2.73642,6630000.0
2007-07-25 08:37:00,2.73865,2.73865,2.73509,2.73699,9130000.0
2007-07-25 08:38:00,2.73794,2.73908,2.73473,2.73595,6750000.0
2007-07-25 08:39:00,2.73486,2.73823,2.73486,2.73546,5500000.0
2007-07-25 08:40:00,2.73333,2.73727,2.73238,2.73352,8130000.0
2007-07-25 08:41:00,2.73472,2.73791,2.73446,2.73791,8500000.0
2007-07-25 08:42:00,2.73584,2.73754,2.72903,2.73622,7250000.0
2007-07-25 08:43:00,2.73573,2.73709,2.73208,2.73709,7630000.0
2007-07-25 08:44:00,2.73657,2.73748,2.73071,2.73748,5750000.0
2007-07-25 08:45:00,2.73697,2.73714,2.73263,2.73526,9880000.0
2007-07-25 08:46:00,2.73198,2.737,2.73134,2.73401,11000000.0
2007-07-25 08:47:00,2.73668,2.73726,2.73355,2.73355,7760000.0
2007-07-25 08:48:00,2.73821,2.73876,2.7317,2.7317,6750000.0
2007-07-25 08:49:00,2.73933,2.73933,2.73523,2.73851,8750000.0
2007-07-25 08:50:00,2.7358,2.73809,2.73403,2.73608,6250000.0
2007-07-25 08:51:00,2.73656,2.73821,2.73402,2.73821,5630000.0
2007-07-25 08:52:00,2.7334,2.73845,2.7334,2.73761,7010000.0
2007-07-25 08:53:00,2.73479,2.73783,2.73264,2.73679,10750000.0
2007-07-25 08:54:00,2.73685,2.738,2.73599,2.73746,6630000.0
2007-07-25 08:55:00,2.73739,2.73749,2.73288,2.73655,11880000.0
2007-07-25 08:56:00,2.73418,2.73841,2.73298,2.73535,6000000.0
2007-07-25 08:57:00,2.73664,2.73799,2.73292,2.73588,7000000.0
2007-07-25 08:58:00,2.73811,2.73891,2.73502,2.73741,5500000.0
2007-07-25 08:59:00,2.73998,2.73998,2.73549,2.73706,9250000.0
2007-07-25 09:00:00,2.73569,2.73923,2.73493,2.73875,6500000.0
2007-07-25 09:01:00,2.73989,2.74033,2.73356,2.73675,7750000.0
2007-07-25 09:02:00,2.73556,2.73878,2.73465,2.73486,11000000.0
2007-07-25 09:03:00,2.73774,2.74047,2.73704,2.74047,9250000.0
2007-07-25 09:04:00,2.73818,2.73937,2.73387,2.73659,8880000.0
2007-07-25 09:05:00,2.73321,2.73847,2.73321,2.73747,12500000.0
2007-07-25 09:06:00,2.7386,2.7386,2.73475,2.73682,8000000.0
2007-07-25 09:07:00,2.73807,2.73897,2.73473,2.73473,9000000.0
2007-07-25 09:08:00,2.73467,2.73832,2.73467,2.73658,5500000.0
2007-07-25 09:09:00,2.73993,2.73993,2.73618,2.73776,7750000.0
2007-07-25 09:10:00,2.73927,2.73927,2.7313,2.7324,10250000.0
2007-07-25 09:11:00,2.73786,2.73825,2.73179,2.73825,8500000.0
2007-07-25 09:12:00,2.7368,2.73894,2.73559,2.73849,5500000.0
2007-07-25 09:13:00,2.73707,2.73978,2.73487,2.73978,5750000.0
2007-07-25 09:14:00,2.73784,2.74007,2.73349,2.73807,7000000.0
2007-07-25 09:15:00,2.73794,2.74063,2.7339,2.74063,8750000.0
2007-07-25 09:16:00,2.738,2.74156,2.73477,2.74156,10380000.0
2007-07-25 09:17:00,2.74226,2.74245,2.73383,2.74024,11380000.0
2007-07-25 09:18:00,2.7417,2.7417,2.73723,2.74121,9500000.0
2007-07-25 09:19:00,2.73852,2.74156,2.7384,2.7384,8760000.0
2007-07-25 09:20:00,2.74155,2.74201,2.73788,2.74067,12130000.0
2007-07-25 09:21:00,2.74273,2.74273,2.7373,2.74063,11130000.0
2007-07-25 09:22:00,2.73938,2.74235,2.73559,2.741,11010000.0
2007-07-25 09:23:00,2.74158,2.74158,2.73843,2.7406,5250000.0
2007-07-25 09:24:00,2.74078,2.74142,2.73546,2.74063,12510000.0
2007-07-25 09:25:00,2.73973,2.74147,2.73825,2.74119,8750000.0
2007-07-25 09:26:00,2.74168,2.74252,2.73869,2.74103,5250000.0
2007-07-25 09:27:00,2.73873,2.74356,2.73873,2.74217,5750000.0
2007-07-25 09:28:00,2.74168,2.7429,2.73954,2.74167,13250000.0
2007-07-25 09:29:00,2.74306,2.74386,2.74018,2.74352,19140000.0
2007-07-25 09:30:00,2.74229,2.74396,2.73883,2.7412,6630000.0
2007-07-25 09:31:00,2.74403,2.7447,2.74147,2.74345,10250000.0
2007-07-25 09:32:00,2.74447,2.74488,2.74049,2.74414,6250000.0
2007-07-25 09:33:00,2.74369,2.74382,2.73792,2.74136,6380000.0
2007-07-25 09:34:00,2.74123,2.74313,2.74085,2.7427,11880000.0
2007-07-25 09:35:00,2.74253,2.7434,2.73719,2.7434,11380000.0
2007-07-25 09:36:00,2.73914,2.74338,2.73893,2.74015,7380000.0
2007-07-25 09:37:00,2.74013,2.74361,2.74013,2.74199,8750000.0
2007-07-25 09:38:00,2.7408,2.74121,2.73601,2.73965,9260000.0
2007-07-25 09:39:00,2.74129,2.74231,2.73748,2.73978,10750000.0
2007-07-25 09:40:00,2.7415,2.74369,2.73775,2.74173,11130000.0
2007-07-25 09:41:00,2.74137,2.74228,2.74037,2.74228,5500000.0
2007-07-25 09:42:00,2.7397,2.74258,2.73617,2.74188,11000000.0
2007-07-25 09:43:00,2.74092,2.74283,2.73813,2.74146,6250000.0
2007-07-25 09:44:00,2.73965,2.74256,2.73965,2.74238,6010000.0
2007-07-25 09:45:00,2.74084,2.74232,2.73491,2.742,8500000.0
2007-07-25 09:46:00,2.7423,2.74407,2.74023,2.74323,6000000.0
2007-07-25 09:47:00,2.74229,2.74334,2.74005,2.74141,5250000.0
2007-07-25 09:48:00,2.743,2.74364,2.74008,2.74364,7510000.0
2007-07-25 09:49:00,2.74403,2.74442,2.74017,2.74146,6880000.0
2007-07-25 09:50:00,2.73857,2.74392,2.73747,2.74392,6250000.0
2007-07-25 09:51:00,2.7379,2.74419,2.7379,2.74223,10750000.0
2007-07-25 09:52:00,2.74288,2.74402,2.73958,2.74326,7750000.0
2007-07-25 09:53:00,2.74158,2.74459,2.73948,2.74433,7500000.0
2007-07-25 09:54:00,2.74405,2.74689,2.74195,2.74689,9630000.0
2007-07-25 09:55:00,2.74457,2.74681,2.74126,2.74126,5750000.0
2007-07-25 09:56:00,2.74536,2.74674,2.74149,2.74411,9750000.0
2007-07-25 09:57:00,2.74427,2.74729,2.7419,2.74693,13880000.0
2007-07-25 09:58:00,2.74464,2.7463,2.74029,2.74613,7000000.0
2007-07-25 09:59:00,2.74539,2.74748,2.74296,2.74614,9250000.0
2007-07-25 10:00:00,2.74551,2.74584,2.74183,2.74183,10000000.0
2007-07-25 10:01:00,2.74442,2.74612,2.74173,2.744,10500000.0
2007-07-25 10:02:00,2.74605,2.74697,2.7432,2.74494,7880000.0
2007-07-25 10:03:00,2.74619,2.74743,2.74202,2.74637,11250000.0
2007-07-25 10:04:00,2.7476,2.7476,2.74347,2.74467,12250000.0
2007-07-25 10:05:00,2.74622,2.74668,2.73794,2.74551,11500000.0
2007-07-25 10:06:00,2.74448,2.74606,2.74344,2.74577,8250000.0
2007-07-25 10:07:00,2.74361,2.74547,2.74003,2.74461,11380000.0
2007-07-25 10:08:00,2.74653,2.74655,2.74026,2.74476,8500000.0
2007-07-25 10:09:00,2.74325,2.74778,2.74129,2.74227,10250000.0
2007-07-25 10:10:00,2.74504,2.74674,2.74394,2.74524,7250000.0
2007-07-25 10:11:00,2.7454,2.74651,2.74127,2.74127,7750000.0
2007-07-25 10:12:00,2.74412,2.74475,2.7394,2.7446,7630000.0
2007-07-25 10:13:00,2.74571,2.74591,2.73987,2.73987,9000000.0
2007-07-25 10:14:00,2.74589,2.74719,2.74198,2.74719,8500000.0
2007-07-25 10:15:00,2.74419,2.74675,2.74038,2.74649,11130000.0
2007-07-25 10:16:00,2.74579,2.74596,2.7421,2.7421,6000000.0
2007-07-25 10:17:00,2.74355,2.74611,2.74295,2.74464,7250000.0
2007-07-25 10:18:00,2.74297,2.74541,2.74069,2.74167,8750000.0
2007-07-25 10:19:00,2.74474,2.7472,2.74193,2.7472,6750000.0
2007-07-25 10:20:00,2.7469,2.74702,2.74216,2.74326,7000000.0
2007-07-25 10:21:00,2.74611,2.7471,2.74195,2.74576,9500000.0
2007-07-25 10:22:00,2.7468,2.74701,2.74366,2.74664,8500000.0
2007-07-25 10:23:00,2.74444,2.74704,2.74333,2.74704,6380000.0
2007-07-25 10:24:00,2.74517,2.74577,2.74062,2.74511,6750000.0
2007-07-25 10:25:00,2.74226,2.74568,2.74226,2.74529,6380000.0
2007-07-25 10:26:00,2.74253,2.74686,2.74253,2.74555,7750000.0
2007-07-25 10:27:00,2.74558,2.74566,2.7382,2.74386,7630000.0
2007-07-25 10:28:00,2.73956,2.74557,2.73947,2.74375,9250000.0
2007-07-25 10:29:00,2.74342,2.74436,2.74227,2.74376,9750000.0
2007-07-25 10:30:00,2.74157,2.74484,2.73805,2.73869,7750000.0
2007-07-25 10:31:00,2.74074,2.74453,2.74006,2.74098,9250000.0
2007-07-25 10:32:00,2.74093,2.74477,2.74072,2.74374,9750000.0
2007-07-25 10:33:00,2.74452,2.74464,2.74084,2.74385,11000000.0
2007-07-25 10:34:00,2.74237,2.74438,2.74003,2.74315,8130000.0
2007-07-25 10:35:00,2.74034,2.74477,2.74034,2.74119,10130000.0
2007-07-25 10:36:00,2.7434,2.7451,2.73811,2.74463,9000000.0
2007-07-25 10:37:00,2.74233,2.74481,2.73949,2.74481,13380000.0
2007-07-25 10:38:00,2.74606,2.74606,2.74063,2.74526,7380000.0
2007-07-25 10:39:00,2.74584,2.74613,2.74395,2.74537,5750000.0
2007-07-25 10:40:00,2.74578,2.74615,2.74144,2.74144,13250000.0
2007-07-25 10:41:00,2.74209,2.74549,2.74052,2.74052,6250000.0
2007-07-25 10:42:00,2.74564,2.74729,2.74451,2.74626,10250000.0
2007-07-25 10:43:00,2.74517,2.74761,2.7447,2.74571,11250000.0
2007-07-25 10:44:00,2.74767,2.74826,2.74159,2.74569,8000000.0
2007-07-25 10:45:00,2.75039,2.75068,2.7433,2.74902,7500000.0
2007-07-25 10:46:00,2.74588,2.74956,2.74508,2.7488,11380000.0
2007-07-25 10:47:00,2.74906,2.74962,2.74462,2.74901,7000000.0
2007-07-25 10:48:00,2.74979,2.75087,2.74718,2.74991,7260000.0
2007-07-25 10:49:00,2.7483,2.75158,2.74827,2.74827,11130000.0
2007-07-25 10:50:00,2.74977,2.75252,2.74971,2.74971,10000000.0
2007-07-25 10:51:00,2.74467,2.75227,2.74467,2.75122,10500000.0
2007-07-25 10:52:00,2.74826,2.75205,2.74826,2.75137,12630000.0
2007-07-25 10:53:00,2.75152,2.75292,2.74951,2.75292,8250000.0
2007-07-25 10:54:00,2.7495,2.75102,2.7476,2.74868,6250000.0
2007-07-25 10:55:00,2.74987,2.75136,2.74837,2.75112,10750000.0
2007-07-25 10:56:00,2.74571,2.75077,2.74571,2.74849,10500000.0
2007-07-25 10:57:00,2.74832,2.75187,2.7477,2.75111,8880000.0
2007-07-25 10:58:00,2.74816,2.75195,2.74816,2.75097,9130000.0
2007-07-25 10:59:00,2.74857,2.75304,2.74857,2.75304,7260000.0
2007-07-25 11:00:00,2.75422,2.75438,2.74837,2.7529,8130000.0
2007-07-25 11:01:00,2.75256,2.75411,2.74944,2.75144,9000000.0
2007-07-25 11:02:00,2.75311,2.75576,2.75051,2.75576,9500000.0
2007-07-25 11:03:00,2.75556,2.75607,2.7525,2.75533,11880000.0
2007-07-25 11:04:00,2.7501,2.75486,2.7501,2.75486,8250000.0
2007-07-25 11:05:00,2.75611,2.75611,2.75041,2.75149,9760000.0
2007-07-25 11:06:00,2.75277,2.75613,2.74754,2.75613,12000000.0
2007-07-25 11:07:00,2.75358,2.75546,2.75163,2.75469,8000000.0
2007-07-25 11:08:00,2.75136,2.75448,2.75108,2.75429,7000000.0
2007-07-25 11:09:00,2.75561,2.75597,2.75095,2.75095,6000000.0
2007-07-25 11:10:00,2.75371,2.75461,2.74974,2.75405,10380000.0
2007-07-25 11:11:00,2.75519,2.75519,2.74991,2.75038,4880000.0
2007-07-25 11:12:00,2.7537,2.75472,2.75153,2.75396,16250000.0
2007-07-25 11:13:00,2.75032,2.75431,2.74992,2.75345,6880000.0
2007-07-25 11:14:00,2.75488,2.75488,2.75094,2.75478,9250000.0
2007-07-25 11:15:00,2.75263,2.75467,2.75109,2.75248,8380000.0
2007-07-25 11:16:00,2.75019,2.75457,2.74935,2.75457,9750000.0
2007-07-25 11:17:00,2.75012,2.75463,2.74929,2.75463,7500000.0
2007-07-25 11:18:00,2.75185,2.75612,2.75185,2.75612,6260000.0
2007-07-25 11:19:00,2.75339,2.7551,2.75205,2.75307,7250000.0
2007-07-25 11:20:00,2.75109,2.75395,2.74569,2.75378,7250000.0
2007-07-25 11:21:00,2.754,2.75553,2.74642,2.75014,13750000.0
2007-07-25 11:22:00,2.75452,2.75486,2.7523,2.75486,5750000.0
2007-07-25 11:23:00,2.75308,2.75494,2.74855,2.75055,15130000.0
2007-07-25 11:24:00,2.75452,2.75613,2.74937,2.75479,13000000.0
2007-07-25 11:25:00,2.75472,2.75572,2.75024,2.75024,13750000.0
2007-07-25 11:26:00,2.75456,2.75456,2.75105,2.75144,10880000.0
2007-07-25 11:27:00,2.7548,2.75503,2.74878,2.75315,7000000.0
2007-07-25 11:28:00,2.75466,2.75482,2.74929,2.754,7500000.0
2007-07-25 11:29:00,2.75274,2.75449,2.74973,2.75449,7000000.0
2007-07-25 11:30:00,2.75324,2.75382,2.75006,2.75006,6250000.0
2007-07-25 11:31:00,2.75173,2.75399,2.74772,2.75339,5500000.0
2007-07-25 11:32:00,2.75328,2.75405,2.7502,2.75176,7000000.0
2007-07-25 11:33:00,2.75328,2.75393,2.74992,2.75036,9000000.0
2007-07-25 11:34:00,2.75155,2.75361,2.74634,2.74992,5500000.0
2007-07-25 11:35:00,2.75136,2.75391,2.75008,2.75391,5500000.0
2007-07-25 11:36:00,2.75329,2.75329,2.74595,2.74927,5880000.0
2007-07-25 11:37:00,2.75283,2.754,2.74918,2.75162,8500000.0
2007-07-25 11:38:00,2.74918,2.75244,2.74916,2.75073,8250000.0
2007-07-25 11:39:00,2.75173,2.75433,2.74894,2.75169,11260000.0
2007-07-25 11:40:00,2.75019,2.75304,2.74767,2.75161,10010000.0
2007-07-25 11:41:00,2.75128,2.75332,2.74361,2.75332,4880000.0
2007-07-25 11:42:00,2.75303,2.75524,2.75031,2.75367,12380000.0
2007-07-25 11:43:00,2.75509,2.75509,2.74923,2.75289,7500000.0
2007-07-25 11:44:00,2.75362,2.75508,2.75125,2.75214,9750000.0
2007-07-25 11:45:00,2.75415,2.75518,2.75033,2.75226,9630000.0
2007-07-25 11:46:00,2.75516,2.75516,2.75002,2.75271,7750000.0
2007-07-25 11:47:00,2.75289,2.75459,2.75133,2.75366,6000000.0
2007-07-25 11:48:00,2.75423,2.75449,2.75156,2.75223,5500000.0
2007-07-25 11:49:00,2.75221,2.75491,2.74761,2.75491,10630000.0
2007-07-25 11:50:00,2.75415,2.75494,2.74898,2.75175,7510000.0
2007-07-25 11:51:00,2.75128,2.75515,2.74965,2.75218,11880000.0
2007-07-25 11:52:00,2.75172,2.7545,2.75022,2.75404,8880000.0
2007-07-25 11:53:00,2.75152,2.75482,2.74925,2.75003,6880000.0
2007-07-25 11:54:00,2.75292,2.75481,2.75238,2.75392,6500000.0
2007-07-25 11:55:00,2.75405,2.75429,2.74935,2.75131,10130000.0
2007-07-25 11:56:00,2.75116,2.75358,2.74804,2.7529,9250000.0
2007-07-25 11:57:00,2.75261,2.7541,2.74902,2.75316,11500000.0
2007-07-25 11:58:00,2.75416,2.75572,2.74888,2.74888,8250000.0
2007-07-25 11:59:00,2.75222,2.75518,2.75099,2.7526,7500000.0
2007-07-25 12:00:00,2.75484,2.7564,2.75127,2.7537,9630000.0
2007-07-25 12:01:00,2.75038,2.75699,2.75038,2.75699,9750000.0
2007-07-25 12:02:00,2.75374,2.75693,2.75046,2.75693,9000000.0
2007-07-25 12:03:00,2.75604,2.75752,2.75086,2.75752,8000000.0
2007-07-25 12:04:00,2.75521,2.75709,2.75297,2.7559,6000000.0
2007-07-25 12:05:00,2.75467,2.75657,2.75159,2.75562,7750000.0
2007-07-25 12:06:00,2.75574,2.75787,2.75149,2.75787,9000000.0
2007-07-25 12:07:00,2.75318,2.75689,2.75274,2.75652,8500000.0
2007-07-25 12:08:00,2.75409,2.7559,2.75291,2.7559,9000000.0
2007-07-25 12:09:00,2.75641,2.75641,2.75124,2.75405,8000000.0
2007-07-25 12:10:00,2.75735,2.75735,2.74936,2.75498,8500000.0
2007-07-25 12:11:00,2.75104,2.75601,2.75104,2.75266,6750000.0
2007-07-25 12:12:00,2.75669,2.7568,2.75221,2.75617,7250000.0
2007-07-25 12:13:00,2.75188,2.7554,2.74952,2.75501,6500000.0
2007-07-25 12:14:00,2.75248,2.75632,2.74944,2.75632,8000000.0
2007-07-25 12:15:00,2.75421,2.75555,2.75368,2.7552,6500000.0
2007-07-25 12:16:00,2.75481,2.75729,2.75288,2.75326,11000000.0
2007-07-25 12:17:00,2.75378,2.75811,2.75341,2.75597,7000000.0
2007-07-25 12:18:00,2.75752,2.75752,2.75442,2.75551,8250000.0
2007-07-25 12:19:00,2.75903,2.75917,2.7544,2.75515,6750000.0
2007-07-25 12:20:00,2.75235,2.7561,2.75034,2.75564,7130000.0
2007-07-25 12:21:00,2.75669,2.75881,2.75072,2.75533,10380000.0
2007-07-25 12:22:00,2.7573,2.7573,2.75344,2.75655,10750000.0
2007-07-25 12:23:00,2.75479,2.75801,2.75302,2.75801,9880000.0
2007-07-25 12:24:00,2.75739,2.75817,2.75416,2.75423,10880000.0
2007-07-25 12:25:00,2.7519,2.75666,2.7519,2.75588,6630000.0
2007-07-25 12:26:00,2.75655,2.75716,2.75073,2.75514,12750000.0
2007-07-25 12:27:00,2.75594,2.75642,2.75157,2.75464,7630000.0
2007-07-25 12:28:00,2.75545,2.75668,2.75194,2.75497,11250000.0
2007-07-25 12:29:00,2.75,2.75577,2.74974,2.75254,8130000.0
2007-07-25 12:30:00,2.75578,2.7565,2.75137,2.75327,8000000.0
2007-07-25 12:31:00,2.75629,2.7569,2.7528,2.75551,6750000.0
2007-07-25 12:32:00,2.75303,2.75597,2.7489,2.75359,6750000.0
2007-07-25 12:33:00,2.75187,2.75627,2.75187,2.75468,6500000.0
2007-07-25 12:34:00,2.75713,2.75713,2.75059,2.75704,10880000.0
2007-07-25 12:35:00,2.7536,2.7556,2.75174,2.75428,9130000.0
2007-07-25 12:36:00,2.75595,2.75766,2.75202,2.75752,12000000.0
2007-07-25 12:37:00,2.75857,2.75873,2.75132,2.75614,8630000.0
2007-07-25 12:38:00,2.75892,2.75906,2.75403,2.75403,5880000.0
2007-07-25 12:39:00,2.75837,2.75837,2.75529,2.75728,7000000.0
2007-07-25 12:40:00,2.75188,2.75725,2.75188,2.75725,9500000.0
2007-07-25 12:41:00,2.75794,2.75794,2.75025,2.75734,8000000.0
2007-07-25 12:42:00,2.75467,2.75666,2.75404,2.75532,7500000.0
2007-07-25 12:43:00,2.75595,2.75782,2.75457,2.75713,12750000.0
2007-07-25 12:44:00,2.75699,2.75699,2.75178,2.75648,7000000.0
2007-07-25 12:45:00,2.75677,2.75677,2.7531,2.75672,12510000.0
2007-07-25 12:46:00,2.75222,2.75732,2.75222,2.75705,6130000.0
2007-07-25 12:47:00,2.75608,2.75714,2.75304,2.7569,5250000.0
2007-07-25 12:48:00,2.75783,2.75862,2.75223,2.75645,9500000.0
2007-07-25 12:49:00,2.75582,2.75729,2.75255,2.75328,7380000.0
2007-07-25 12:50:00,2.75612,2.75686,2.75336,2.75622,16000000.0
2007-07-25 12:51:00,2.75361,2.75713,2.75061,2.75693,12130000.0
2007-07-25 12:52:00,2.75368,2.75694,2.7518,2.75644,7880000.0
2007-07-25 12:53:00,2.75592,2.75714,2.75005,2.75534,7510000.0
2007-07-25 12:54:00,2.75503,2.75705,2.75253,2.75559,12380000.0
2007-07-25 12:55:00,2.75536,2.75771,2.75105,2.75207,11000000.0
2007-07-25 12:56:00,2.75466,2.75767,2.75238,2.75372,13250000.0
2007-07-25 12:57:00,2.7546,2.75661,2.75286,2.75597,8500000.0
2007-07-25 12:58:00,2.75333,2.7556,2.75082,2.75465,5880000.0
2007-07-25 12:59:00,2.75531,2.75672,2.75203,2.7542,10250000.0
2007-07-25 13:00:00,2.7549,2.75652,2.75174,2.75174,8000000.0
2007-07-25 13:01:00,2.7544,2.75637,2.75124,2.75402,9250000.0
2007-07-25 13:02:00,2.75167,2.75576,2.74846,2.7545,8750000.0
2007-07-25 13:03:00,2.74986,2.75527,2.74986,2.75489,12000000.0
2007-07-25 13:04:00,2.75251,2.75436,2.74968,2.75251,7380000.0
2007-07-25 13:05:00,2.7509,2.75443,2.74975,2.75315,9380000.0
2007-07-25 13:06:00,2.75408,2.75565,2.75113,2.75113,6500000.0
2007-07-25 13:07:00,2.7523,2.75453,2.74793,2.75302,11130000.0
2007-07-25 13:08:00,2.75307,2.75461,2.75138,2.7542,9750000.0
2007-07-25 13:09:00,2.75451,2.75451,2.74986,2.75445,5750000.0
2007-07-25 13:10:00,2.75671,2.75671,2.75078,2.75253,12000000.0
2007-07-25 13:11:00,2.75245,2.75411,2.74955,2.75346,9000000.0
2007-07-25 13:12:00,2.75106,2.75442,2.74974,2.75246,9130000.0
2007-07-25 13:13:00,2.74971,2.75426,2.74923,2.75426,8250000.0
2007-07-25 13:14:00,2.74606,2.75303,2.74606,2.75024,6750000.0
2007-07-25 13:15:00,2.75309,2.75527,2.75023,2.75527,8630000.0
2007-07-25 13:16:00,2.75381,2.75381,2.74731,2.7517,9250000.0
2007-07-25 13:17:00,2.75169,2.75504,2.7508,2.75386,10010000.0
2007-07-25 13:18:00,2.75189,2.75412,2.74936,2.75347,6000000.0
2007-07-25 13:19:00,2.75296,2.75345,2.75081,2.75325,10250000.0
2007-07-25 13:20:00,2.74734,2.75296,2.74734,2.7521,9380000.0
2007-07-25 13:21:00,2.74991,2.75328,2.74971,2.75313,7250000.0
2007-07-25 13:22:00,2.75402,2.75402,2.74949,2.75113,14000000.0
2007-07-25 13:23:00,2.75379,2.75379,2.75014,2.7521,9000000.0
2007-07-25 13:24:00,2.75334,2.75462,2.74907,2.74907,10750000.0
2007-07-25 13:25:00,2.75328,2.75423,2.74854,2.75423,12250000.0
2007-07-25 13:26:00,2.75023,2.754,2.75023,2.75202,8000000.0
2007-07-25 13:27:00,2.75293,2.75398,2.7485,2.75398,11000000.0
2007-07-25 13:28:00,2.7509,2.75411,2.7509,2.75246,8000000.0
2007-07-25 13:29:00,2.75568,2.75601,2.75095,2.75095,8130000.0
2007-07-25 13:30:00,2.75474,2.75474,2.7509,2.75178,8500000.0
2007-07-25 13:31:00,2.753,2.75482,2.74963,2.7527,8000000.0
2007-07-25 13:32:00,2.74997,2.75351,2.74997,2.75013,6250000.0
2007-07-25 13:33:00,2.75343,2.75415,2.7469,2.75346,12250000.0
2007-07-25 13:34:00,2.75306,2.75414,2.75105,2.75263,9250000.0
2007-07-25 13:35:00,2.7501,2.75459,2.7501,2.75356,10250000.0
2007-07-25 13:36:00,2.7533,2.75419,2.75187,2.753,10130000.0
2007-07-25 13:37:00,2.75214,2.75391,2.74799,2.74799,6130000.0
2007-07-25 13:38:00,2.75338,2.75379,2.74859,2.75235,14260000.0
2007-07-25 13:39:00,2.75215,2.75343,2.74524,2.75343,6250000.0
2007-07-25 13:40:00,2.74962,2.75409,2.74516,2.75409,12750000.0
2007-07-25 13:41:00,2.75403,2.75454,2.7492,2.75454,6000000.0
2007-07-25 13:42:00,2.75351,2.75393,2.74905,2.74905,9250000.0
2007-07-25 13:43:00,2.75446,2.75446,2.75044,2.75056,9250000.0
2007-07-25 13:44:00,2.75288,2.7546,2.74804,2.7546,11000000.0
2007-07-25 13:45:00,2.75175,2.75277,2.75026,2.75277,6250000.0
2007-07-25 13:46:00,2.75367,2.75399,2.74946,2.751,7630000.0
2007-07-25 13:47:00,2.74976,2.75256,2.74664,2.75196,10500000.0
2007-07-25 13:48:00,2.75078,2.75206,2.74779,2.7512,6510000.0
2007-07-25 13:49:00,2.74977,2.75319,2.74584,2.75199,11250000.0
2007-07-25 13:50:00,2.75082,2.75241,2.75011,2.75011,7500000.0
2007-07-25 13:51:00,2.75096,2.7533,2.74868,2.75057,9000000.0
2007-07-25 13:52:00,2.75036,2.75248,2.74815,2.74976,7500000.0
2007-07-25 13:53:00,2.75339,2.75339,2.74681,2.74948,9000000.0
2007-07-25 13:54:00,2.74957,2.75198,2.74679,2.75061,8250000.0
2007-07-25 13:55:00,2.75097,2.75097,2.74659,2.75017,5630000.0
2007-07-25 13:56:00,2.74771,2.75131,2.7438,2.74718,9380000.0
2007-07-25 13:57:00,2.74952,2.75086,2.74826,2.75086,6380000.0
2007-07-25 13:58:00,2.7482,2.7513,2.74642,2.74806,12750000.0
2007-07-25 13:59:00,2.74901,2.75064,2.74471,2.74471,9380000.0
2007-07-25 14:00:00,2.74685,2.7508,2.74685,2.74876,7630000.0
2007-07-25 14:01:00,2.74955,2.75187,2.74713,2.7476,10750000.0
2007-07-25 14:02:00,2.7499,2.75242,2.74858,2.75242,10000000.0
2007-07-25 14:03:00,2.7458,2.75264,2.7458,2.75106,8260000.0
2007-07-25 14:04:00,2.74998,2.7528,2.74894,2.75071,8500000.0
2007-07-25 14:05:00,2.7506,2.75264,2.74793,2.75056,7130000.0
2007-07-25 14:06:00,2.75079,2.75287,2.74908,2.74908,6000000.0
2007-07-25 14:07:00,2.75254,2.75254,2.74589,2.74856,12500000.0
2007-07-25 14:08:00,2.75114,2.75177,2.74809,2.75134,7750000.0
2007-07-25 14:09:00,2.74948,2.75198,2.74911,2.75198,7380000.0
2007-07-25 14:10:00,2.75062,2.7512,2.74747,2.74958,5750000.0
2007-07-25 14:11:00,2.75139,2.75139,2.74494,2.75111,9500000.0
2007-07-25 14:12:00,2.74848,2.75205,2.74789,2.74833,8130000.0
2007-07-25 14:13:00,2.75168,2.75168,2.74694,2.74784,6750000.0
2007-07-25 14:14:00,2.74707,2.75153,2.74697,2.74765,8250000.0
2007-07-25 14:15:00,2.75215,2.75215,2.7476,2.74995,8000000.0
2007-07-25 14:16:00,2.75078,2.75105,2.74839,2.75059,6000000.0
2007-07-25 14:17:00,2.75016,2.75072,2.74805,2.74831,6000000.0
2007-07-25 14:18:00,2.74962,2.75023,2.74587,2.74759,11000000.0
2007-07-25 14:19:00,2.74563,2.75084,2.74413,2.74866,5880000.0
2007-07-25 14:20:00,2.75233,2.75233,2.7444,2.74778,9000000.0
2007-07-25 14:21:00,2.7484,2.7504,2.7447,2.74737,7000000.0
2007-07-25 14:22:00,2.74701,2.75112,2.74636,2.75112,8500000.0
2007-07-25 14:23:00,2.75212,2.75217,2.74285,2.7457,9250000.0
2007-07-25 14:24:00,2.74828,2.75189,2.74671,2.75083,10380000.0
2007-07-25 14:25:00,2.75317,2.75317,2.74631,2.75117,9250000.0
2007-07-25 14:26:00,2.75188,2.75188,2.74417,2.74975,8000000.0
2007-07-25 14:27:00,2.75231,2.75321,2.75008,2.75321,10500000.0
2007-07-25 14:28:00,2.74994,2.75438,2.74666,2.75052,9630000.0
2007-07-25 14:29:00,2.75255,2.7533,2.74692,2.75244,7510000.0
2007-07-25 14:30:00,2.75157,2.75226,2.74652,2.74878,7750000.0
2007-07-25 14:31:00,2.74894,2.75099,2.7477,2.75023,8760000.0
2007-07-25 14:32:00,2.75078,2.752,2.74816,2.75052,9500000.0
2007-07-25 14:33:00,2.75131,2.75175,2.74803,2.75109,7500000.0
2007-07-25 14:34:00,2.75161,2.75218,2.74939,2.7517,9000000.0
2007-07-25 14:35:00,2.75019,2.75226,2.74664,2.75226,11380000.0
2007-07-25 14:36:00,2.75132,2.75286,2.7465,2.751,14630000.0
2007-07-25 14:37:00,2.75248,2.75263,2.74857,2.752,6630000.0
2007-07-25 14:38:00,2.75139,2.75325,2.74844,2.74844,9500000.0
2007-07-25 14:39:00,2.75144,2.7525,2.74622,2.74622,5500000.0
2007-07-25 14:40:00,2.74922,2.75311,2.74768,2.75311,6130000.0
2007-07-25 14:41:00,2.7536,2.7536,2.74967,2.75262,6250000.0
2007-07-25 14:42:00,2.75156,2.75266,2.74714,2.74714,7750000.0
2007-07-25 14:43:00,2.75156,2.75447,2.74742,2.75447,9630000.0
2007-07-25 14:44:00,2.74756,2.75385,2.74645,2.75332,5880000.0
2007-07-25 14:45:00,2.75393,2.75403,2.74784,2.75251,7250000.0
2007-07-25 14:46:00,2.75147,2.75425,2.74825,2.75072,11750000.0
2007-07-25 14:47:00,2.75253,2.75429,2.74948,2.75429,7750000.0
2007-07-25 14:48:00,2.75153,2.75468,2.74992,2.75268,9750000.0
2007-07-25 14:49:00,2.7543,2.7543,2.75045,2.75338,6000000.0
2007-07-25 14:50:00,2.75305,2.7549,2.74805,2.75237,7250000.0
2007-07-25 14:51:00,2.75431,2.75449,2.74965,2.75306,10000000.0
2007-07-25 14:52:00,2.75394,2.75537,2.74719,2.75041,9750000.0
2007-07-25 14:53:00,2.75209,2.75395,2.75119,2.75119,8250000.0
2007-07-25 14:54:00,2.75159,2.75535,2.74929,2.75503,13500000.0
2007-07-25 14:55:00,2.75121,2.75438,2.74967,2.75356,10630000.0
2007-07-25 14:56:00,2.75336,2.7546,2.74882,2.75354,9750000.0
2007-07-25 14:57:00,2.75315,2.755,2.75053,2.75307,7000000.0
2007-07-25 14:58:00,2.7513,2.75465,2.74994,2.75203,6760000.0
2007-07-25 14:59:00,2.75365,2.75437,2.75051,2.75298,10380000.0
2007-07-25 15:00:00,2.75423,2.75489,2.74959,2.74959,12750000.0
2007-07-25 15:01:00,2.75156,2.75434,2.75035,2.75247,13750000.0
2007-07-25 15:02:00,2.74831,2.75424,2.74794,2.75424,12010000.0
2007-07-25 15:03:00,2.74992,2.75347,2.7466,2.75123,13000000.0
2007-07-25 15:04:00,2.7503,2.75402,2.74932,2.75168,10880000.0
2007-07-25 15:05:00,2.74972,2.75442,2.74972,2.7515,8250000.0
2007-07-25 15:06:00,2.75479,2.75479,2.75052,2.7512,6630000.0
2007-07-25 15:07:00,2.7527,2.7537,2.74728,2.7537,6000000.0
2007-07-25 15:08:00,2.75326,2.75426,2.7482,2.75426,7500000.0
2007-07-25 15:09:00,2.75325,2.75416,2.74866,2.75403,8750000.0
2007-07-25 15:10:00,2.75366,2.75392,2.74939,2.75275,7750000.0
2007-07-25 15:11:00,2.74807,2.75147,2.7459,2.7459,8380000.0
2007-07-25 15:12:00,2.75311,2.7549,2.7517,2.75311,8000000.0
2007-07-25 15:13:00,2.74963,2.75403,2.74852,2.75329,11500000.0
2007-07-25 15:14:00,2.75355,2.75355,2.74847,2.74847,5250000.0
2007-07-25 15:15:00,2.7536,2.7536,2.74983,2.74983,11750000.0
2007-07-25 15:16:00,2.75123,2.75429,2.75087,2.75334,9250000.0
2007-07-25 15:17:00,2.7546,2.7546,2.74814,2.75217,13500000.0
2007-07-25 15:18:00,2.75326,2.75336,2.74936,2.75102,6000000.0
2007-07-25 15:19:00,2.75108,2.75283,2.74912,2.74912,14630000.0
2007-07-25 15:20:00,2.74816,2.75276,2.74816,2.7526,6500000.0
2007-07-25 15:21:00,2.75422,2.75422,2.74743,2.75307,10250000.0
2007-07-25 15:22:00,2.75214,2.75338,2.74767,2.74972,12630000.0
2007-07-25 15:23:00,2.75223,2.75261,2.747,2.75059,5630000.0
2007-07-25 15:24:00,2.75115,2.75369,2.74612,2.75251,10500000.0
2007-07-25 15:25:00,2.75137,2.75367,2.74944,2.75293,9750000.0
2007-07-25 15:26:00,2.75176,2.75406,2.74899,2.75406,12750000.0
2007-07-25 15:27:00,2.75045,2.75377,2.75,2.75233,10000000.0
2007-07-25 15:28:00,2.75194,2.75373,2.74888,2.7519,6630000.0
2007-07-25 15:29:00,2.75027,2.75333,2.74794,2.75001,6880000.0
2007-07-25 15:30:00,2.74987,2.75369,2.74987,2.75243,8250000.0
2007-07-25 15:31:00,2.7534,2.75405,2.7506,2.75071,11250000.0
2007-07-25 15:32:00,2.75348,2.75376,2.74766,2.7518,11250000.0
2007-07-25 15:33:00,2.75436,2.75436,2.74949,2.7522,11250000.0
2007-07-25 15:34:00,2.7534,2.75388,2.74923,2.75222,6750000.0
2007-07-25 15:35:00,2.75162,2.75308,2.74749,2.74749,7000000.0
2007-07-25 15:36:00,2.75312,2.75409,2.7489,2.75166,11260000.0
2007-07-25 15:37:00,2.75354,2.75419,2.75143,2.75364,6250000.0
2007-07-25 15:38:00,2.75017,2.75573,2.74702,2.75248,11000000.0
2007-07-25 15:39:00,2.75368,2.75402,2.74765,2.75206,9750000.0
2007-07-25 15:40:00,2.75322,2.75524,2.7483,2.75524,9750000.0
2007-07-25 15:41:00,2.75202,2.75639,2.75133,2.75133,6250000.0
2007-07-25 15:42:00,2.75579,2.75579,2.75316,2.75515,5500000.0
2007-07-25 15:43:00,2.75221,2.75487,2.75151,2.75392,5250000.0
2007-07-25 15:44:00,2.75465,2.75624,2.75194,2.75197,12750000.0
2007-07-25 15:45:00,2.75716,2.75716,2.75225,2.75225,9880000.0
2007-07-25 15:46:00,2.75641,2.75667,2.74791,2.74791,12250000.0
2007-07-25 15:47:00,2.75443,2.75774,2.75404,2.7571,8500000.0
2007-07-25 15:48:00,2.75571,2.75617,2.75308,2.75577,8500000.0
2007-07-25 15:49:00,2.75778,2.75795,2.75001,2.75698,8500000.0
2007-07-25 15:50:00,2.75796,2.75895,2.75125,2.75895,11750000.0
2007-07-25 15:51:00,2.75851,2.75851,2.7521,2.75459,9250000.0
2007-07-25 15:52:00,2.75538,2.75796,2.7515,2.75583,9250000.0
2007-07-25 15:53:00,2.75532,2.7577,2.75415,2.75582,7500000.0
2007-07-25 15:54:00,2.75817,2.75817,2.75091,2.75635,7500000.0
2007-07-25 15:55:00,2.7574,2.7574,2.75207,2.75594,6500000.0
2007-07-25 15:56:00,2.75529,2.75752,2.75134,2.7566,6750000.0
2007-07-25 15:57:00,2.75612,2.75612,2.75168,2.75301,7000000.0
2007-07-25 15:58:00,2.75541,2.75657,2.75195,2.75207,8500000.0
2007-07-25 15:59:00,2.75744,2.75807,2.75313,2.75688,10250000.0
2007-07-25 16:00:00,2.75801,2.75801,2.75401,2.75771,9000000.0
2007-07-25 16:01:00,2.75735,2.75832,2.75029,2.75029,10630000.0
2007-07-25 16:02:00,2.7574,2.75965,2.75474,2.75535,6010000.0
2007-07-25 16:03:00,2.75996,2.76023,2.75589,2.75888,6500000.0
2007-07-25 16:04:00,2.75525,2.75853,2.75525,2.7577,6000000.0
2007-07-25 16:05:00,2.75803,2.75867,2.75247,2.75867,8000000.0
2007-07-25 16:06:00,2.75675,2.75912,2.75627,2.75862,5500000.0
2007-07-25 16:07:00,2.75788,2.7596,2.75635,2.7596,7880000.0
2007-07-25 16:08:00,2.75559,2.76062,2.75559,2.76062,7750000.0
2007-07-25 16:09:00,2.76026,2.76203,2.75869,2.75869,12250000.0
2007-07-25 16:10:00,2.76008,2.76036,2.75172,2.76036,9880000.0
2007-07-25 16:11:00,2.76033,2.76033,2.75437,2.75716,11130000.0
2007-07-25 16:12:00,2.76113,2.76113,2.75299,2.75841,8250000.0
2007-07-25 16:13:00,2.75953,2.75977,2.75748,2.75931,5750000.0
2007-07-25 16:14:00,2.75958,2.75967,2.75693,2.75705,10000000.0
2007-07-25 16:15:00,2.75902,2.76083,2.75853,2.76083,7000000.0
2007-07-25 16:16:00,2.76143,2.76143,2.75686,2.75873,8750000.0
2007-07-25 16:17:00,2.75896,2.76086,2.75707,2.75836,8000000.0
2007-07-25 16:18:00,2.7572,2.76019,2.75435,2.76019,8000000.0
2007-07-25 16:19:00,2.76147,2.76203,2.75711,2.75896,11000000.0
2007-07-25 16:20:00,2.76053,2.76195,2.75363,2.76066,8750000.0
2007-07-25 16:21:00,2.76141,2.76159,2.75655,2.75655,6000000.0
2007-07-25 16:22:00,2.75908,2.76145,2.7569,2.7573,7250000.0
2007-07-25 16:23:00,2.7575,2.76266,2.7575,2.76266,7500000.0
2007-07-25 16:24:00,2.75938,2.76167,2.75633,2.76044,13750000.0
2007-07-25 16:25:00,2.75836,2.76165,2.75597,2.76086,7250000.0
2007-07-25 16:26:00,2.7622,2.76228,2.75836,2.75836,10000000.0
2007-07-25 16:27:00,2.75852,2.76173,2.75547,2.76024,9630000.0
2007-07-25 16:28:00,2.76115,2.76239,2.75761,2.76181,9000000.0
2007-07-25 16:29:00,2.76237,2.76237,2.75672,2.75914,9000000.0
2007-07-25 16:30:00,2.76096,2.76096,2.75458,2.76027,6000000.0
2007-07-25 16:31:00,2.75778,2.76099,2.75689,2.76017,7380000.0
2007-07-25 16:32:00,2.761,2.76151,2.75875,2.75909,11630000.0
2007-07-25 16:33:00,2.7601,2.76201,2.7571,2.76151,9250000.0
2007-07-25 16:34:00,2.76149,2.76238,2.75811,2.75985,17750000.0
2007-07-25 16:35:00,2.76149,2.76189,2.75837,2.75878,8380000.0
2007-07-25 16:36:00,2.75919,2.76237,2.75684,2.76062,13500000.0
2007-07-25 16:37:00,2.75753,2.76154,2.75753,2.75939,7750000.0
2007-07-25 16:38:00,2.76361,2.76361,2.75844,2.76309,11380000.0
2007-07-25 16:39:00,2.76197,2.76248,2.75792,2.76198,10750000.0
2007-07-25 16:40:00,2.76306,2.76334,2.75743,2.76175,7630000.0
2007-07-25 16:41:00,2.75852,2.7649,2.75852,2.76474,8500000.0
2007-07-25 16:42:00,2.76307,2.76401,2.75729,2.76137,8000000.0
2007-07-25 16:43:00,2.76142,2.76439,2.76106,2.7632,5760000.0
2007-07-25 16:44:00,2.76147,2.76439,2.75976,2.75976,9630000.0
2007-07-25 16:45:00,2.76303,2.7651,2.75944,2.76459,9250000.0
2007-07-25 16:46:00,2.76409,2.76627,2.76182,2.76627,9630000.0
2007-07-25 16:47:00,2.7579,2.76601,2.7579,2.76601,7000000.0
2007-07-25 16:48:00,2.76647,2.76647,2.75655,2.76229,6500000.0
2007-07-25 16:49:00,2.76732,2.76732,2.76078,2.76404,7000000.0
2007-07-25 16:50:00,2.7663,2.7663,2.75964,2.7644,7000000.0
2007-07-25 16:51:00,2.76518,2.76518,2.76063,2.76432,5500000.0
2007-07-25 16:52:00,2.75949,2.76649,2.75949,2.76649,5250000.0
2007-07-25 16:53:00,2.76604,2.76627,2.76029,2.76029,8000000.0
2007-07-25 16:54:00,2.76318,2.76748,2.76214,2.76297,12250000.0
2007-07-25 16:55:00,2.76639,2.76639,2.76032,2.76165,6750000.0
2007-07-25 16:56:00,2.76623,2.76666,2.76063,2.76584,10000000.0
2007-07-25 16:57:00,2.76354,2.76641,2.7632,2.76628,7750000.0
2007-07-25 16:58:00,2.76526,2.76659,2.76191,2.76539,10750000.0
2007-07-25 16:59:00,2.76478,2.76671,2.7626,2.76426,9880000.0
2007-07-25 17:00:00,2.76516,2.76583,2.76013,2.76579,11000000.0
2007-07-25 17:01:00,2.76511,2.76647,2.75977,2.76509,7000000.0
2007-07-25 17:02:00,2.76706,2.76706,2.7603,2.7603,6750000.0
2007-07-25 17:03:00,2.76372,2.76512,2.76318,2.76508,9500000.0
2007-07-25 17:04:00,2.76399,2.76426,2.76141,2.76426,6750000.0
2007-07-25 17:05:00,2.763,2.76401,2.75893,2.7623,7000000.0
2007-07-25 17:06:00,2.76388,2.76434,2.76053,2.76265,10250000.0
2007-07-25 17:07:00,2.76455,2.76469,2.75945,2.76429,12250000.0
2007-07-25 17:08:00,2.75926,2.76299,2.75889,2.75889,10630000.0
2007-07-25 17:09:00,2.76162,2.76381,2.76121,2.76197,6500000.0
2007-07-25 17:10:00,2.75644,2.76378,2.75644,2.76378,8000000.0
2007-07-25 17:11:00,2.76035,2.76386,2.75582,2.76381,7750000.0
2007-07-25 17:12:00,2.75999,2.76368,2.75992,2.76284,5500000.0
2007-07-25 17:13:00,2.76397,2.76553,2.76155,2.76553,9500000.0
2007-07-25 17:14:00,2.76472,2.76522,2.75718,2.75971,8500000.0
2007-07-25 17:15:00,2.76366,2.76615,2.75902,2.76424,12250000.0
2007-07-25 17:16:00,2.7635,2.76544,2.75888,2.76544,7500000.0
2007-07-25 17:17:00,2.76564,2.76564,2.76103,2.76267,7500000.0
2007-07-25 17:18:00,2.7621,2.76533,2.75947,2.76533,10000000.0
2007-07-25 17:19:00,2.76134,2.76414,2.75894,2.75969,8630000.0
2007-07-25 17:20:00,2.76296,2.76526,2.76221,2.76526,10500000.0
2007-07-25 17:21:00,2.7661,2.76668,2.76189,2.76509,13500000.0
2007-07-25 17:22:00,2.76347,2.7652,2.75944,2.7652,12010000.0
2007-07-25 17:23:00,2.76387,2.76562,2.76037,2.76562,13500000.0
2007-07-25 17:24:00,2.76114,2.76444,2.76024,2.76431,5500000.0
2007-07-25 17:25:00,2.76544,2.7663,2.7613,2.76514,10500000.0
2007-07-25 17:26:00,2.76258,2.76635,2.76258,2.76635,8880000.0
2007-07-25 17:27:00,2.76425,2.76546,2.7537,2.76378,10130000.0
2007-07-25 17:28:00,2.76442,2.76544,2.76342,2.76544,7250000.0
2007-07-25 17:29:00,2.76242,2.76508,2.76057,2.76508,6750000.0
2007-07-25 17:30:00,2.76317,2.7649,2.76132,2.76132,7250000.0
2007-07-25 17:31:00,2.76597,2.76597,2.76167,2.76541,8250000.0
2007-07-25 17:32:00,2.7647,2.76673,2.75906,2.75906,7750000.0
2007-07-25 17:33:00,2.76607,2.76607,2.76176,2.76465,10000000.0
2007-07-25 17:34:00,2.76636,2.76636,2.76087,2.76191,9500000.0
2007-07-25 17:35:00,2.76164,2.76513,2.76164,2.76449,5630000.0
2007-07-25 17:36:00,2.76435,2.76569,2.76068,2.76569,6880000.0
2007-07-25 17:37:00,2.76568,2.76617,2.75986,2.76467,7130000.0
2007-07-25 17:38:00,2.76116,2.76567,2.76039,2.76567,10380000.0
2007-07-25 17:39:00,2.76477,2.76598,2.7637,2.76551,8250000.0
2007-07-25 17:40:00,2.76602,2.76611,2.76245,2.76536,8000000.0
2007-07-25 17:41:00,2.76454,2.76546,2.76176,2.76197,12380000.0
2007-07-25 17:42:00,2.76406,2.76541,2.76222,2.76471,9750000.0
2007-07-25 17:43:00,2.76562,2.76579,2.76112,2.76353,6750000.0
2007-07-25 17:44:00,2.76274,2.76511,2.7624,2.76451,9250000.0
2007-07-25 17:45:00,2.76451,2.76544,2.76072,2.76544,8250000.0
2007-07-25 17:46:00,2.76303,2.7659,2.75868,2.75868,14630000.0
2007-07-25 17:47:00,2.76332,2.76485,2.75994,2.76317,6750000.0
2007-07-25 17:48:00,2.76401,2.76505,2.75899,2.76074,6250000.0
2007-07-25 17:49:00,2.76127,2.76459,2.75951,2.76397,12500000.0
2007-07-25 17:50:00,2.76352,2.76462,2.76036,2.76036,7500000.0
2007-07-25 17:51:00,2.76154,2.76397,2.76154,2.7626,9880000.0
2007-07-25 17:52:00,2.76461,2.76479,2.76276,2.76457,8260000.0
2007-07-25 17:53:00,2.76428,2.76428,2.75753,2.76279,10000000.0
2007-07-25 17:54:00,2.76116,2.76402,2.76095,2.76095,8750000.0
2007-07-25 17:55:00,2.76229,2.76229,2.75806,2.76092,6000000.0
2007-07-25 17:56:00,2.76177,2.76455,2.76011,2.76344,12500000.0
2007-07-25 17:57:00,2.76017,2.76293,2.75613,2.75613,7130000.0
2007-07-25 17:58:00,2.76253,2.76348,2.75881,2.76214,6250000.0
2007-07-25 17:59:00,2.76153,2.76331,2.75606,2.76331,5500000.0
2007-07-25 18:00:00,2.76412,2.76427,2.75749,2.76022,10750000.0
2007-07-25 18:01:00,2.76335,2.76363,2.75717,2.75717,10750000.0
2007-07-25 18:02:00,2.76399,2.76399,2.75929,2.76302,15750000.0
2007-07-25 18:03:00,2.76074,2.76437,2.76002,2.76437,5500000.0
2007-07-25 18:04:00,2.76209,2.76305,2.76014,2.76241,5500000.0
2007-07-25 18:05:00,2.76324,2.76404,2.75709,2.76343,11500000.0
2007-07-25 18:06:00,2.76241,2.76335,2.75846,2.75942,7500000.0
2007-07-25 18:07:00,2.76323,2.76335,2.75903,2.75958,9630000.0
2007-07-25 18:08:00,2.76263,2.76352,2.75746,2.76352,8380000.0
2007-07-25 18:09:00,2.76497,2.76497,2.76012,2.76229,8880000.0
2007-07-25 18:10:00,2.76195,2.76446,2.75975,2.76098,6750000.0
2007-07-25 18:11:00,2.76362,2.76479,2.75938,2.76479,9500000.0
2007-07-25 18:12:00,2.76224,2.76566,2.76069,2.76476,5500000.0
2007-07-25 18:13:00,2.76319,2.76379,2.75522,2.75835,9380000.0
2007-07-25 18:14:00,2.76492,2.76492,2.76012,2.76333,10500000.0
2007-07-25 18:15:00,2.76381,2.76381,2.75669,2.76207,6000000.0
2007-07-25 18:16:00,2.76345,2.76345,2.75826,2.75852,9000000.0
2007-07-25 18:17:00,2.76027,2.76305,2.75854,2.76018,17630000.0
2007-07-25 18:18:00,2.76322,2.76353,2.75787,2.75977,12130000.0
2007-07-25 18:19:00,2.76214,2.76288,2.7545,2.7545,5500000.0
2007-07-25 18:20:00,2.76276,2.76444,2.76023,2.76071,10000000.0
2007-07-25 18:21:00,2.76378,2.76409,2.75976,2.75976,5130000.0
2007-07-25 18:22:00,2.75924,2.76321,2.75662,2.76321,8250000.0
2007-07-25 18:23:00,2.76199,2.76321,2.75993,2.76321,8500000.0
2007-07-25 18:24:00,2.76425,2.76497,2.75896,2.76307,11000000.0
2007-07-25 18:25:00,2.76212,2.76434,2.7607,2.76298,8500000.0
2007-07-25 18:26:00,2.75915,2.76456,2.75915,2.76456,5750000.0
2007-07-25 18:27:00,2.7616,2.76469,2.75798,2.76469,6750000.0
2007-07-25 18:28:00,2.76354,2.76469,2.75824,2.76469,8760000.0
2007-07-25 18:29:00,2.75931,2.76377,2.75931,2.76211,7500000.0
2007-07-25 18:30:00,2.76419,2.76454,2.75825,2.76315,16380000.0
2007-07-25 18:31:00,2.76427,2.76454,2.76047,2.76119,7380000.0
2007-07-25 18:32:00,2.76306,2.76446,2.7582,2.76368,12000000.0
2007-07-25 18:33:00,2.75817,2.76334,2.7575,2.7575,8760000.0
2007-07-25 18:34:00,2.76153,2.76399,2.75816,2.76205,10250000.0
2007-07-25 18:35:00,2.76436,2.76436,2.7586,2.76258,8250000.0
2007-07-25 18:36:00,2.76227,2.76322,2.75811,2.76322,8250000.0
2007-07-25 18:37:00,2.75954,2.76336,2.75954,2.7605,8500000.0
2007-07-25 18:38:00,2.76178,2.76434,2.75867,2.76434,12000000.0
2007-07-25 18:39:00,2.76376,2.76592,2.76016,2.76016,11000000.0
2007-07-25 18:40:00,2.76333,2.7641,2.75773,2.76104,8750000.0
2007-07-25 18:41:00,2.75995,2.76403,2.75928,2.76194,7750000.0
2007-07-25 18:42:00,2.76354,2.76464,2.76034,2.76371,8250000.0
2007-07-25 18:43:00,2.76048,2.76354,2.75836,2.7604,10250000.0
2007-07-25 18:44:00,2.76086,2.76378,2.75759,2.76337,14130000.0
2007-07-25 18:45:00,2.76197,2.76552,2.76077,2.76395,7380000.0
2007-07-25 18:46:00,2.76341,2.76375,2.75613,2.76331,12630000.0
2007-07-25 18:47:00,2.7612,2.76391,2.75942,2.76094,8750000.0
2007-07-25 18:49:00,2.7634,2.76408,2.76243,2.76341,7000000.0
2007-07-25 18:50:00,2.76232,2.76336,2.75984,2.76336,7500000.0
2007-07-25 18:51:00,2.76397,2.76397,2.76102,2.76297,8880000.0
2007-07-25 18:52:00,2.76377,2.76377,2.75712,2.76178,7500000.0
2007-07-25 18:53:00,2.76049,2.76417,2.76049,2.7636,8500000.0
2007-07-25 18:54:00,2.76211,2.7637,2.76014,2.76085,16000000.0
2007-07-25 18:55:00,2.76528,2.76528,2.75776,2.75776,5750000.0
2007-07-25 18:56:00,2.76252,2.76514,2.76045,2.76301,10880000.0
2007-07-25 18:57:00,2.7652,2.7652,2.76103,2.76338,7880000.0
2007-07-25 18:58:00,2.75918,2.76411,2.75871,2.76153,10250000.0
2007-07-25 18:59:00,2.75981,2.76428,2.75981,2.7634,5500000.0
2007-07-25 19:00:00,2.76487,2.76487,2.75835,2.7618,13630000.0
2007-07-25 19:01:00,2.76513,2.76513,2.76113,2.76247,6000000.0
2007-07-25 19:02:00,2.76072,2.76358,2.75475,2.75612,13000000.0
2007-07-25 19:03:00,2.76431,2.76547,2.76149,2.76149,9500000.0
2007-07-25 19:05:00,2.76521,2.76521,2.76027,2.76205,7000000.0
2007-07-25 19:06:00,2.76496,2.76496,2.76031,2.76346,9130000.0
2007-07-25 19:07:00,2.75909,2.76138,2.75686,2.75686,8750000.0
2007-07-25 19:08:00,2.76349,2.76517,2.76012,2.76284,8500000.0
2007-07-25 19:09:00,2.76108,2.76382,2.76108,2.7635,6510000.0
2007-07-25 19:10:00,2.76081,2.76364,2.76065,2.76364,6000000.0
2007-07-25 19:11:00,2.76417,2.76441,2.75879,2.76408,13000000.0
2007-07-25 19:12:00,2.76329,2.76329,2.75986,2.76264,9000000.0
2007-07-25 19:13:00,2.76267,2.76307,2.75928,2.76172,5750000.0
2007-07-25 19:14:00,2.76254,2.76423,2.76067,2.7616,8750000.0
2007-07-25 19:15:00,2.76505,2.76573,2.75992,2.76281,9750000.0
2007-07-25 19:16:00,2.7652,2.7654,2.75891,2.76176,13880000.0
2007-07-25 19:17:00,2.76322,2.76558,2.76322,2.76548,11250000.0
2007-07-25 19:18:00,2.76133,2.76558,2.7587,2.7587,12250000.0
2007-07-25 19:19:00,2.76687,2.76687,2.76063,2.76208,9630000.0
2007-07-25 19:20:00,2.76383,2.76677,2.76383,2.76388,7750000.0
2007-07-25 19:21:00,2.7648,2.76556,2.76001,2.76348,5500000.0
2007-07-25 19:22:00,2.76621,2.76621,2.76253,2.76253,8880000.0
2007-07-25 19:23:00,2.76332,2.76599,2.76101,2.76445,9750000.0
2007-07-25 19:24:00,2.76501,2.76509,2.7609,2.76295,8000000.0
2007-07-25 19:25:00,2.76494,2.76599,2.76051,2.76303,5500000.0
2007-07-25 19:26:00,2.76151,2.76566,2.76151,2.76516,6880000.0
2007-07-25 19:27:00,2.76238,2.76612,2.7617,2.76537,7750000.0
2007-07-25 19:28:00,2.7649,2.7649,2.75903,2.76083,8750000.0
2007-07-25 19:29:00,2.76295,2.76591,2.76092,2.76228,12260000.0
2007-07-25 19:30:00,2.76125,2.76544,2.76125,2.76501,5750000.0
2007-07-25 19:31:00,2.76038,2.76459,2.7584,2.76406,6630000.0
2007-07-25 19:32:00,2.7662,2.7662,2.76123,2.76543,6380000.0
2007-07-25 19:33:00,2.76318,2.76713,2.76091,2.76546,7880000.0
2007-07-25 19:34:00,2.76355,2.76537,2.76163,2.76537,11000000.0
2007-07-25 19:35:00,2.76444,2.76578,2.76009,2.76281,8500000.0
2007-07-25 19:36:00,2.76263,2.76474,2.76257,2.76335,5500000.0
2007-07-25 19:37:00,2.76288,2.76702,2.76288,2.7664,10750000.0
2007-07-25 19:38:00,2.76599,2.76599,2.7633,2.7633,6750000.0
2007-07-25 19:39:00,2.76431,2.76633,2.76279,2.76378,6750000.0
2007-07-25 19:41:00,2.76685,2.76685,2.76118,2.76608,7000000.0
2007-07-25 19:42:00,2.76599,2.76682,2.7638,2.76682,7880000.0
2007-07-25 19:43:00,2.76331,2.76639,2.76331,2.76487,7000000.0
2007-07-25 19:44:00,2.76497,2.76665,2.76169,2.76331,8500000.0
2007-07-25 19:45:00,2.76611,2.76664,2.76127,2.76523,9500000.0
2007-07-25 19:46:00,2.76489,2.76496,2.76261,2.76276,8630000.0
2007-07-25 19:47:00,2.76296,2.76505,2.75897,2.76495,5750000.0
2007-07-25 19:48:00,2.76262,2.764,2.76058,2.764,8750000.0
2007-07-25 19:49:00,2.7641,2.76505,2.76228,2.76228,9880000.0
2007-07-25 19:50:00,2.76165,2.76436,2.75821,2.76166,8500000.0
2007-07-25 19:51:00,2.76346,2.765,2.76027,2.76209,6750000.0
2007-07-25 19:52:00,2.7605,2.76461,2.76013,2.76126,9380000.0
2007-07-25 19:53:00,2.76465,2.76534,2.75975,2.76024,6250000.0
2007-07-25 19:54:00,2.76168,2.76494,2.75821,2.75821,8500000.0
2007-07-25 19:55:00,2.76417,2.76563,2.76043,2.76563,10750000.0
2007-07-25 19:56:00,2.76576,2.76588,2.7604,2.76441,10250000.0
2007-07-25 19:57:00,2.76345,2.76513,2.75847,2.75847,20380000.0
2007-07-25 19:58:00,2.76372,2.76547,2.76166,2.76166,8880000.0
2007-07-25 19:59:00,2.76132,2.76522,2.76132,2.76522,7750000.0
2007-07-25 20:00:00,2.76148,2.76514,2.76148,2.76495,11880000.0
2007-07-25 20:01:00,2.76498,2.76537,2.76017,2.7652,9000000.0
2007-07-25 20:02:00,2.76499,2.76605,2.76289,2.76512,8000000.0
2007-07-25 20:03:00,2.76556,2.76562,2.76202,2.76499,9250000.0
2007-07-25 20:04:00,2.76482,2.76612,2.76306,2.76504,6500000.0
2007-07-25 20:05:00,2.76298,2.76614,2.76256,2.76614,10000000.0
2007-07-25 20:06:00,2.76468,2.76678,2.76223,2.76555,8000000.0
2007-07-25 20:07:00,2.76244,2.76588,2.76038,2.76518,9010000.0
2007-07-25 20:08:00,2.76225,2.76535,2.76225,2.76413,8500000.0
2007-07-25 20:09:00,2.7629,2.76513,2.76239,2.76492,5750000.0
2007-07-25 20:10:00,2.76608,2.76618,2.76312,2.76312,5130000.0
2007-07-25 20:11:00,2.76329,2.76655,2.76084,2.76655,5500000.0
2007-07-25 20:12:00,2.76685,2.76685,2.76245,2.76245,8130000.0
2007-07-25 20:13:00,2.76175,2.76588,2.76175,2.76588,8010000.0
2007-07-25 20:14:00,2.76108,2.76632,2.76035,2.76482,5750000.0
2007-07-25 20:15:00,2.76454,2.76561,2.76234,2.76295,8500000.0
2007-07-25 20:16:00,2.76236,2.7656,2.76236,2.76513,10380000.0
2007-07-25 20:17:00,2.76513,2.76557,2.75987,2.76557,7000000.0
2007-07-25 20:18:00,2.75948,2.76585,2.75948,2.76585,5750000.0
2007-07-25 20:19:00,2.76347,2.76448,2.76278,2.76317,7750000.0
2007-07-25 20:20:00,2.76288,2.76523,2.75941,2.76523,6630000.0
2007-07-25 20:21:00,2.7656,2.7656,2.76041,2.7649,11380000.0
2007-07-25 20:22:00,2.76507,2.76566,2.76194,2.76194,8250000.0
2007-07-25 20:23:00,2.76481,2.76543,2.76073,2.76188,9250000.0
2007-07-25 20:24:00,2.76516,2.76579,2.76017,2.76017,11380000.0
2007-07-25 20:25:00,2.76446,2.76492,2.76067,2.76264,10750000.0
2007-07-25 20:26:00,2.76195,2.76411,2.75781,2.75781,11130000.0
2007-07-25 20:27:00,2.76365,2.76365,2.75956,2.75998,8000000.0
2007-07-25 20:28:00,2.76481,2.76482,2.75973,2.76455,8750000.0
2007-07-25 20:29:00,2.76446,2.76532,2.76331,2.76445,7510000.0
2007-07-25 20:30:00,2.76396,2.76447,2.76,2.76447,10500000.0
2007-07-25 20:31:00,2.76548,2.76548,2.75796,2.75796,7500000.0
2007-07-25 20:32:00,2.76053,2.76423,2.75906,2.76342,8000000.0
2007-07-25 20:33:00,2.76381,2.76414,2.7597,2.7605,8880000.0
2007-07-25 20:34:00,2.76334,2.76502,2.7617,2.76428,6250000.0
2007-07-25 20:35:00,2.76239,2.76354,2.76059,2.7606,6000000.0
2007-07-25 20:36:00,2.76357,2.76472,2.76226,2.7639,6630000.0
2007-07-25 20:37:00,2.76117,2.76402,2.75822,2.75947,6250000.0
2007-07-25 20:38:00,2.76115,2.76473,2.76068,2.76473,11000000.0
2007-07-25 20:39:00,2.76004,2.76474,2.76004,2.76134,5750000.0
2007-07-25 20:40:00,2.76204,2.76426,2.75854,2.7642,7250000.0
2007-07-25 20:41:00,2.76058,2.76533,2.76058,2.76533,6000000.0
2007-07-25 20:42:00,2.76256,2.76486,2.76002,2.76245,6880000.0
2007-07-25 20:43:00,2.76467,2.76572,2.76467,2.76532,5250000.0
2007-07-25 20:44:00,2.76531,2.76593,2.76165,2.76548,12500000.0
2007-07-25 20:46:00,2.7614,2.76468,2.76131,2.76465,6250000.0
2007-07-25 20:47:00,2.7629,2.76385,2.75944,2.76227,7500000.0
2007-07-25 20:48:00,2.76236,2.76538,2.76228,2.76385,9500000.0
2007-07-25 20:49:00,2.76235,2.76458,2.76036,2.76458,9260000.0
2007-07-25 20:50:00,2.76086,2.76463,2.75931,2.76463,12750000.0
2007-07-25 20:51:00,2.76141,2.76394,2.75668,2.76088,12250000.0
2007-07-25 20:52:00,2.76589,2.76589,2.75909,2.76508,9000000.0
2007-07-25 20:53:00,2.76593,2.76609,2.76102,2.76609,10500000.0
2007-07-25 20:54:00,2.76234,2.76631,2.76178,2.76631,10500000.0
2007-07-25 20:55:00,2.76562,2.76581,2.76328,2.76581,13500000.0
2007-07-25 20:56:00,2.76525,2.76609,2.76029,2.76542,9250000.0
2007-07-25 20:57:00,2.76561,2.76561,2.75932,2.76288,7000000.0
2007-07-25 20:58:00,2.76398,2.76581,2.76304,2.76304,8250000.0
2007-07-25 20:59:00,2.76559,2.76559,2.75833,2.76508,11500000.0
2007-07-25 21:00:00,2.76106,2.76509,2.76015,2.76135,9000000.0
2007-07-25 21:01:00,2.7645,2.76588,2.76302,2.76449,6750000.0
2007-07-25 21:02:00,2.7619,2.76541,2.7602,2.76512,11750000.0
2007-07-25 21:03:00,2.76223,2.76502,2.76192,2.76192,9250000.0
2007-07-25 21:04:00,2.76438,2.76473,2.76204,2.76288,9000000.0
2007-07-25 21:05:00,2.76517,2.76528,2.76028,2.76479,10000000.0
2007-07-25 21:06:00,2.76206,2.76452,2.76011,2.76164,9630000.0
2007-07-25 21:07:00,2.76513,2.76513,2.76169,2.76496,8000000.0
2007-07-25 21:08:00,2.76435,2.76487,2.76011,2.76446,7750000.0
2007-07-25 21:09:00,2.75935,2.76437,2.75935,2.76437,13250000.0
2007-07-25 21:11:00,2.7642,2.76441,2.76014,2.76441,5250000.0
2007-07-25 21:12:00,2.76305,2.76352,2.76082,2.76082,5500000.0
2007-07-25 21:13:00,2.76197,2.76469,2.76096,2.76096,11000000.0
2007-07-25 21:14:00,2.76282,2.76411,2.75757,2.75757,6880000.0
2007-07-25 21:15:00,2.76117,2.7644,2.76117,2.76232,6750000.0
2007-07-25 21:16:00,2.75765,2.76443,2.75765,2.75841,7130000.0
2007-07-25 21:17:00,2.76363,2.76393,2.75755,2.75903,11250000.0
2007-07-25 21:18:00,2.76367,2.76367,2.75626,2.75626,9260000.0
2007-07-25 21:19:00,2.75932,2.76274,2.75824,2.75955,5250000.0
2007-07-25 21:20:00,2.76053,2.76412,2.75706,2.76326,7500000.0
2007-07-25 21:21:00,2.76313,2.76325,2.7593,2.7593,6000000.0
2007-07-25 21:22:00,2.76056,2.76342,2.75611,2.76215,8250000.0
2007-07-25 21:23:00,2.75671,2.7621,2.75671,2.75924,5750000.0
2007-07-25 21:24:00,2.7599,2.76165,2.75731,2.75834,6750000.0
2007-07-25 21:25:00,2.75975,2.76367,2.75632,2.75861,6250000.0
2007-07-25 21:26:00,2.7585,2.76237,2.75721,2.76146,5500000.0
2007-07-25 21:27:00,2.76284,2.76334,2.76067,2.76334,7750000.0
2007-07-25 21:28:00,2.75798,2.76217,2.75798,2.75838,8130000.0
2007-07-25 21:29:00,2.76151,2.76151,2.75734,2.75734,10250000.0
2007-07-25 21:30:00,2.7623,2.76242,2.75674,2.76172,8500000.0
2007-07-25 21:31:00,2.75656,2.76197,2.75653,2.75929,9500000.0
2007-07-25 21:32:00,2.75778,2.76127,2.75758,2.76039,8250000.0
2007-07-25 21:33:00,2.76175,2.76192,2.75916,2.76043,5750000.0
2007-07-25 21:34:00,2.76366,2.76366,2.75848,2.76077,8630000.0
2007-07-25 21:35:00,2.7619,2.7619,2.75632,2.75866,6880000.0
2007-07-25 21:36:00,2.76065,2.76203,2.76025,2.76203,6630000.0
2007-07-25 21:37:00,2.75858,2.7621,2.75813,2.7621,6130000.0
2007-07-25 21:38:00,2.76271,2.76271,2.76107,2.76263,2500000.0
2007-07-25 21:40:00,2.75943,2.76271,2.75917,2.76271,6750000.0
2007-07-25 21:42:00,2.76097,2.76282,2.76097,2.7628,5380000.0
2007-07-25 21:43:00,2.76162,2.76166,2.75842,2.75934,7880000.0
2007-07-25 21:44:00,2.76066,2.76253,2.75742,2.75742,5250000.0
2007-07-25 21:45:00,2.76108,2.76292,2.75987,2.76292,11130000.0
2007-07-25 21:47:00,2.76272,2.76282,2.76058,2.76255,10250000.0
2007-07-25 21:48:00,2.76238,2.76333,2.75955,2.76271,8500000.0
2007-07-25 21:49:00,2.76062,2.76346,2.75849,2.76301,12250000.0
2007-07-25 21:50:00,2.75829,2.7619,2.75726,2.75869,7000000.0
2007-07-25 21:51:00,2.75797,2.76156,2.75665,2.75901,6630000.0
2007-07-25 21:52:00,2.76246,2.76246,2.75822,2.76067,7000000.0
2007-07-25 21:53:00,2.75869,2.76187,2.75869,2.75894,13000000.0
2007-07-25 21:54:00,2.75723,2.76207,2.75723,2.75898,11250000.0
2007-07-25 21:55:00,2.75948,2.76155,2.75787,2.75961,5630000.0
2007-07-25 21:56:00,2.76053,2.76148,2.75733,2.76148,5250000.0
2007-07-25 21:57:00,2.75817,2.76089,2.75731,2.76031,9880000.0
2007-07-25 21:58:00,2.75815,2.76195,2.75705,2.76195,5630000.0
2007-07-25 21:59:00,2.75695,2.76233,2.75695,2.76231,11000000.0
2007-07-25 22:00:00,2.76034,2.7616,2.75927,2.75977,7500000.0
2007-07-25 22:01:00,2.76147,2.76202,2.75849,2.76202,5750000.0
2007-07-25 22:02:00,2.75994,2.76167,2.75762,2.76009,11750000.0
2007-07-25 22:03:00,2.75945,2.76161,2.7568,2.76006,8000000.0
2007-07-25 22:04:00,2.76179,2.76179,2.75785,2.75944,7130000.0
2007-07-25 22:05:00,2.76037,2.76109,2.75756,2.75756,10130000.0
2007-07-25 22:06:00,2.75767,2.76196,2.75742,2.76188,5880000.0
2007-07-25 22:07:00,2.75757,2.76138,2.75548,2.75557,10000000.0
2007-07-25 22:08:00,2.75912,2.76046,2.75665,2.75945,8380000.0
2007-07-25 22:09:00,2.75964,2.76196,2.75693,2.76044,8750000.0
2007-07-25 22:10:00,2.75732,2.76128,2.75642,2.75642,6000000.0
2007-07-25 22:11:00,2.75654,2.7621,2.75654,2.76068,8250000.0
2007-07-25 22:12:00,2.75934,2.75953,2.75631,2.75631,8250000.0
2007-07-25 22:13:00,2.76211,2.76211,2.75706,2.76092,5250000.0
2007-07-25 22:14:00,2.75699,2.76218,2.75699,2.76036,6000000.0
2007-07-25 22:15:00,2.75848,2.76304,2.75833,2.76033,9000000.0
2007-07-25 22:16:00,2.75815,2.76176,2.75815,2.76176,8880000.0
2007-07-25 22:17:00,2.75952,2.76161,2.75548,2.76046,8500000.0
2007-07-25 22:18:00,2.76132,2.76205,2.75866,2.76097,8380000.0
2007-07-25 22:19:00,2.75944,2.76241,2.75944,2.7615,5500000.0
2007-07-25 22:20:00,2.76218,2.76219,2.75718,2.75718,8500000.0
2007-07-25 22:21:00,2.76201,2.76201,2.75928,2.76155,6000000.0
2007-07-25 22:23:00,2.76187,2.7622,2.75739,2.75855,9250000.0
2007-07-25 22:24:00,2.75736,2.76121,2.75736,2.75916,8500000.0
2007-07-25 22:25:00,2.7603,2.76057,2.75466,2.76025,8630000.0
2007-07-25 22:26:00,2.76056,2.7618,2.75878,2.7618,8880000.0
2007-07-25 22:27:00,2.76072,2.76288,2.75848,2.75855,8250000.0
2007-07-25 22:28:00,2.75885,2.76131,2.75857,2.76131,6380000.0
2007-07-25 22:29:00,2.76169,2.76171,2.75622,2.7615,6750000.0
2007-07-25 22:30:00,2.75789,2.76079,2.7567,2.75824,7750000.0
2007-07-25 22:31:00,2.7571,2.76036,2.75595,2.75701,7000000.0
2007-07-25 22:32:00,2.75899,2.75993,2.75549,2.75864,7750000.0
2007-07-25 22:33:00,2.7599,2.76088,2.75864,2.75939,10750000.0
2007-07-25 22:34:00,2.75757,2.76001,2.75406,2.75798,7130000.0
2007-07-25 22:35:00,2.75538,2.76257,2.75538,2.75757,7130000.0
2007-07-25 22:36:00,2.75796,2.75973,2.75651,2.75651,13500000.0
2007-07-25 22:37:00,2.75908,2.76085,2.75475,2.76085,7500000.0
2007-07-25 22:38:00,2.75903,2.75988,2.75696,2.75872,6880000.0
2007-07-25 22:39:00,2.75788,2.75986,2.75558,2.75558,6630000.0
2007-07-25 22:40:00,2.7597,2.76005,2.75698,2.75782,15250000.0
2007-07-25 22:41:00,2.75468,2.75964,2.75468,2.75866,6380000.0
2007-07-25 22:42:00,2.75591,2.7592,2.75591,2.75814,4880000.0
2007-07-25 22:43:00,2.75817,2.75964,2.75782,2.75963,11500000.0
2007-07-25 22:44:00,2.7585,2.75937,2.75567,2.75567,11250000.0
2007-07-25 22:45:00,2.75896,2.76016,2.75758,2.75948,9000000.0
2007-07-25 22:46:00,2.75613,2.75987,2.75613,2.75987,10380000.0
2007-07-25 22:47:00,2.7585,2.76039,2.75496,2.76039,5130000.0
2007-07-25 22:48:00,2.75834,2.76113,2.75678,2.76022,9750000.0
2007-07-25 22:49:00,2.76046,2.76046,2.75678,2.75683,6000000.0
2007-07-25 22:50:00,2.75969,2.76194,2.75687,2.75997,13630000.0
2007-07-25 22:51:00,2.75756,2.76012,2.75661,2.76012,6380000.0
2007-07-25 22:52:00,2.75502,2.75992,2.75502,2.75992,6510000.0
2007-07-25 22:53:00,2.76044,2.76063,2.75723,2.75797,5500000.0
2007-07-25 22:54:00,2.76138,2.76138,2.75586,2.75969,11380000.0
2007-07-25 22:55:00,2.75992,2.75992,2.75604,2.75801,8500000.0
2007-07-25 22:56:00,2.75788,2.76026,2.75788,2.7597,5500000.0
2007-07-25 22:57:00,2.75895,2.75997,2.75543,2.75898,5630000.0
2007-07-25 22:58:00,2.75933,2.75984,2.75726,2.75984,8000000.0
2007-07-25 22:59:00,2.76057,2.76117,2.75595,2.76011,11250000.0
2007-07-25 23:00:00,2.75806,2.75996,2.75502,2.75975,9000000.0
2007-07-25 23:01:00,2.75814,2.76029,2.75812,2.76029,12630000.0
2007-07-25 23:02:00,2.75572,2.75951,2.75551,2.75551,5250000.0
2007-07-25 23:03:00,2.75922,2.76099,2.75735,2.76099,10630000.0
2007-07-25 23:04:00,2.75923,2.76045,2.758,2.76045,5500000.0
2007-07-25 23:05:00,2.75886,2.76072,2.75716,2.7592,9130000.0
2007-07-25 23:06:00,2.76005,2.76005,2.75785,2.75978,7140000.0
2007-07-25 23:07:00,2.75824,2.76018,2.75324,2.75737,7380000.0
2007-07-25 23:08:00,2.75903,2.7606,2.75719,2.75994,8250000.0
2007-07-25 23:09:00,2.76002,2.76002,2.75469,2.75879,8250000.0
2007-07-25 23:10:00,2.75736,2.75982,2.75658,2.75822,9750000.0
2007-07-25 23:11:00,2.75764,2.75951,2.75373,2.75373,3750000.0
2007-07-25 23:12:00,2.75845,2.75976,2.75571,2.75811,7880000.0
2007-07-25 23:13:00,2.75658,2.76071,2.75449,2.76071,7630000.0
2007-07-25 23:14:00,2.75967,2.76013,2.75864,2.75923,8250000.0
2007-07-25 23:15:00,2.7533,2.75976,2.7533,2.7579,11250000.0
2007-07-25 23:16:00,2.7602,2.7602,2.75479,2.75856,7000000.0
2007-07-25 23:17:00,2.75912,2.76052,2.75912,2.76041,5500000.0
2007-07-25 23:18:00,2.76033,2.76087,2.75937,2.75938,7500000.0
2007-07-25 23:19:00,2.75965,2.76008,2.75932,2.75981,6000000.0
2007-07-25 23:20:00,2.75817,2.75861,2.75287,2.75287,5750000.0
2007-07-25 23:21:00,2.75818,2.75908,2.75788,2.7588,5880000.0
2007-07-25 23:22:00,2.75943,2.75943,2.75613,2.75613,6130000.0
2007-07-25 23:23:00,2.75739,2.75914,2.75384,2.75812,7630000.0
2007-07-25 23:24:00,2.75788,2.75844,2.75671,2.75727,6750000.0
2007-07-25 23:25:00,2.75962,2.75962,2.75481,2.75851,13380000.0
2007-07-25 23:26:00,2.75614,2.75853,2.75404,2.75404,7750000.0
2007-07-25 23:27:00,2.75909,2.75909,2.75528,2.75808,10130000.0
2007-07-25 23:28:00,2.75539,2.75901,2.75539,2.75797,6130000.0
2007-07-25 23:29:00,2.75876,2.75922,2.75755,2.75816,6250000.0
2007-07-25 23:30:00,2.75887,2.76015,2.75791,2.76015,9260000.0
2007-07-25 23:31:00,2.75779,2.7606,2.75723,2.7606,7130000.0
2007-07-25 23:32:00,2.7584,2.75922,2.75536,2.75901,5750000.0
2007-07-25 23:33:00,2.75817,2.76114,2.75724,2.75795,9630000.0
2007-07-25 23:34:00,2.75953,2.75963,2.75487,2.7595,9500000.0
2007-07-25 23:35:00,2.75824,2.75898,2.75565,2.75796,9630000.0
2007-07-25 23:36:00,2.75974,2.75974,2.75507,2.75868,5630000.0
2007-07-25 23:37:00,2.75777,2.75836,2.75587,2.75812,10010000.0
2007-07-25 23:38:00,2.7558,2.75903,2.75532,2.75784,17000000.0
2007-07-25 23:39:00,2.75667,2.75896,2.75667,2.75843,5750000.0
2007-07-25 23:40:00,2.75942,2.76055,2.75872,2.76028,9000000.0
2007-07-25 23:41:00,2.75717,2.75947,2.75717,2.75913,5630000.0
2007-07-25 23:42:00,2.75781,2.76032,2.7559,2.76032,6750000.0
2007-07-25 23:43:00,2.75929,2.76066,2.75774,2.76066,6500000.0
2007-07-25 23:44:00,2.75775,2.76059,2.7569,2.76059,7380000.0
2007-07-25 23:45:00,2.75689,2.75961,2.75689,2.75821,8750000.0
2007-07-25 23:46:00,2.75974,2.75974,2.75536,2.75633,7500000.0
2007-07-25 23:47:00,2.75954,2.75954,2.75562,2.75717,6750000.0
2007-07-25 23:48:00,2.75876,2.76002,2.75574,2.75998,8880000.0
2007-07-25 23:49:00,2.7592,2.7592,2.75809,2.75839,5750000.0
2007-07-25 23:50:00,2.75815,2.75851,2.75263,2.75263,8500000.0
2007-07-25 23:51:00,2.75917,2.75923,2.75504,2.75837,9000000.0
2007-07-25 23:52:00,2.75817,2.7589,2.75588,2.75588,7880000.0
2007-07-25 23:53:00,2.75799,2.75976,2.7574,2.75976,6250000.0
2007-07-25 23:54:00,2.75854,2.759,2.75454,2.75823,5630000.0
2007-07-25 23:55:00,2.75809,2.75999,2.75793,2.75793,6630000.0
2007-07-25 23:56:00,2.76073,2.76073,2.75486,2.75818,9260000.0
2007-07-25 23:57:00,2.75765,2.75902,2.75345,2.7578,9880000.0
2007-07-25 23:58:00,2.75859,2.75956,2.75517,2.75803,9250000.0
2007-07-25 23:59:00,2.75817,2.76008,2.75776,2.75776,8250000.0
2007-07-26 00:00:00,2.75936,2.75963,2.75769,2.75855,11000000.0
2007-07-26 00:01:00,2.75867,2.75946,2.75732,2.75776,6880000.0
2007-07-26 00:02:00,2.75748,2.76008,2.75748,2.75913,8250000.0
2007-07-26 00:03:00,2.75422,2.75992,2.75422,2.75808,9130000.0
2007-07-26 00:04:00,2.75629,2.75999,2.75629,2.75907,12500000.0
2007-07-26 00:05:00,2.75938,2.76033,2.75544,2.75943,8000000.0
2007-07-26 00:06:00,2.75895,2.76006,2.75685,2.76006,8000000.0
2007-07-26 00:07:00,2.75579,2.76018,2.75579,2.75934,8000000.0
2007-07-26 00:08:00,2.75813,2.7597,2.75461,2.75757,7500000.0
2007-07-26 00:09:00,2.7586,2.75954,2.75545,2.75854,6000000.0
2007-07-26 00:10:00,2.75526,2.75963,2.75526,2.75673,6380000.0
2007-07-26 00:11:00,2.75792,2.75868,2.75632,2.75632,7500000.0
2007-07-26 00:12:00,2.75697,2.75882,2.75316,2.75598,5500000.0
2007-07-26 00:13:00,2.75573,2.7591,2.75556,2.75855,7000000.0
2007-07-26 00:14:00,2.75959,2.76107,2.75639,2.75941,11130000.0
2007-07-26 00:15:00,2.75848,2.75956,2.75658,2.75658,8880000.0
2007-07-26 00:16:00,2.75827,2.75906,2.75548,2.7584,10500000.0
2007-07-26 00:17:00,2.75782,2.75971,2.75547,2.75925,8130000.0
2007-07-26 00:18:00,2.75917,2.75957,2.75592,2.75592,10000000.0
2007-07-26 00:19:00,2.75764,2.75859,2.75539,2.75539,6630000.0
2007-07-26 00:20:00,2.75789,2.75924,2.75542,2.75845,10500000.0
2007-07-26 00:21:00,2.75706,2.75951,2.75439,2.75709,9000000.0
2007-07-26 00:22:00,2.75769,2.75787,2.75746,2.75746,7500000.0
2007-07-26 00:23:00,2.75472,2.75841,2.75472,2.75805,8000000.0
2007-07-26 00:24:00,2.75661,2.7576,2.75152,2.7576,9130000.0
2007-07-26 00:25:00,2.75706,2.75775,2.75423,2.75423,7250000.0
2007-07-26 00:26:00,2.75855,2.75984,2.7556,2.7588,5510000.0
2007-07-26 00:27:00,2.75816,2.75903,2.7546,2.75632,5630000.0
2007-07-26 00:28:00,2.75459,2.75733,2.7525,2.75581,9130000.0
2007-07-26 00:29:00,2.75751,2.75807,2.75568,2.75568,8750000.0
2007-07-26 00:30:00,2.75677,2.7577,2.75405,2.7575,12250000.0
2007-07-26 00:31:00,2.75357,2.75956,2.75357,2.75692,7130000.0
2007-07-26 00:32:00,2.75735,2.75803,2.75482,2.75803,5880000.0
2007-07-26 00:33:00,2.75793,2.75861,2.75527,2.75745,5750000.0
2007-07-26 00:35:00,2.75753,2.75861,2.75323,2.75717,5630000.0
2007-07-26 00:36:00,2.7572,2.75906,2.75498,2.75827,10270000.0
2007-07-26 00:37:00,2.75751,2.75831,2.75336,2.75658,9010000.0
2007-07-26 00:38:00,2.75828,2.75995,2.75527,2.7595,8640000.0
2007-07-26 00:39:00,2.75979,2.75979,2.75459,2.75464,7880000.0
2007-07-26 00:40:00,2.75812,2.75833,2.7548,2.75817,6750000.0
2007-07-26 00:41:00,2.75971,2.75978,2.75573,2.75978,8500000.0
2007-07-26 00:42:00,2.75985,2.75985,2.75481,2.75613,6750000.0
2007-07-26 00:43:00,2.75516,2.75953,2.75516,2.75669,6750000.0
2007-07-26 00:45:00,2.7568,2.75917,2.7555,2.75917,6750000.0
2007-07-26 00:46:00,2.75805,2.75958,2.75624,2.7567,12640000.0
2007-07-26 00:47:00,2.7577,2.75903,2.75351,2.7572,7760000.0
2007-07-26 00:48:00,2.75418,2.75892,2.75373,2.75589,5750000.0
2007-07-26 00:50:00,2.75788,2.75888,2.75512,2.75852,6000000.0
2007-07-26 00:51:00,2.7546,2.75822,2.7546,2.75811,9750000.0
2007-07-26 00:52:00,2.7586,2.76074,2.7586,2.76056,6750000.0
2007-07-26 00:53:00,2.75826,2.75869,2.75379,2.75574,16750000.0
2007-07-26 00:54:00,2.75998,2.76026,2.75711,2.75711,5500000.0
2007-07-26 00:55:00,2.75619,2.75972,2.75566,2.75566,10000000.0
2007-07-26 00:56:00,2.75781,2.75968,2.75781,2.75851,5750000.0
2007-07-26 00:57:00,2.75947,2.75983,2.75599,2.75851,7000000.0
2007-07-26 00:58:00,2.7582,2.75832,2.75583,2.75647,9250000.0
2007-07-26 00:59:00,2.75823,2.76076,2.75602,2.75975,8000000.0
2007-07-26 01:00:00,2.75545,2.75976,2.75542,2.7594,10000000.0
2007-07-26 01:01:00,2.7601,2.76219,2.75509,2.75509,8750000.0
2007-07-26 01:02:00,2.75733,2.75951,2.75641,2.75822,8500000.0
2007-07-26 01:03:00,2.7581,2.76012,2.75681,2.75903,11500000.0
2007-07-26 01:04:00,2.75613,2.75945,2.75259,2.75701,14000000.0
2007-07-26 01:05:00,2.75689,2.75997,2.75573,2.75997,9000000.0
2007-07-26 01:06:00,2.75962,2.7599,2.75758,2.75951,8250000.0
2007-07-26 01:07:00,2.75677,2.75895,2.75238,2.75238,6500000.0
2007-07-26 01:08:00,2.75782,2.75851,2.75394,2.75727,10500000.0
2007-07-26 01:09:00,2.75712,2.7587,2.75318,2.75318,8380000.0
2007-07-26 01:10:00,2.75713,2.75914,2.75545,2.75914,6250000.0
2007-07-26 01:11:00,2.75813,2.75882,2.75561,2.75664,6500000.0
2007-07-26 01:12:00,2.75687,2.75898,2.75686,2.75857,9250000.0
2007-07-26 01:13:00,2.75682,2.75942,2.75318,2.75927,10750000.0
2007-07-26 01:14:00,2.75845,2.75876,2.75572,2.75572,12500000.0
2007-07-26 01:15:00,2.75847,2.75847,2.7532,2.75682,8000000.0
2007-07-26 01:16:00,2.7559,2.75848,2.75188,2.75731,8130000.0
2007-07-26 01:17:00,2.75483,2.75855,2.75483,2.75727,8500000.0
2007-07-26 01:18:00,2.75639,2.75799,2.75392,2.75435,9500000.0
2007-07-26 01:19:00,2.75639,2.75845,2.75448,2.75726,7130000.0
2007-07-26 01:20:00,2.75901,2.75982,2.75817,2.75817,6750000.0
2007-07-26 01:21:00,2.75687,2.7592,2.75495,2.75719,8000000.0
2007-07-26 01:22:00,2.75294,2.75744,2.7501,2.7501,12500000.0
2007-07-26 01:23:00,2.7569,2.75965,2.7541,2.75699,11000000.0
2007-07-26 01:24:00,2.75887,2.75963,2.7556,2.75786,11750000.0
2007-07-26 01:25:00,2.75743,2.75969,2.75604,2.75698,11250000.0
2007-07-26 01:26:00,2.75808,2.75808,2.75682,2.75682,5750000.0
2007-07-26 01:27:00,2.75784,2.75888,2.75665,2.75726,7260000.0
2007-07-26 01:28:00,2.75733,2.75954,2.75671,2.75826,6250000.0
2007-07-26 01:29:00,2.75855,2.75906,2.75747,2.7587,8630000.0
2007-07-26 01:30:00,2.75794,2.75916,2.75695,2.75695,8630000.0
2007-07-26 01:31:00,2.75726,2.75921,2.75496,2.7561,9750000.0
2007-07-26 01:32:00,2.75581,2.75816,2.75581,2.75669,8750000.0
2007-07-26 01:33:00,2.7597,2.75972,2.75662,2.75922,7750000.0
2007-07-26 01:34:00,2.75478,2.75797,2.75478,2.7577,7750000.0
2007-07-26 01:35:00,2.75887,2.7605,2.75834,2.7605,7250000.0
2007-07-26 01:36:00,2.75787,2.75976,2.75594,2.75834,10750000.0
2007-07-26 01:37:00,2.7584,2.7591,2.75393,2.75678,13250000.0
2007-07-26 01:39:00,2.75797,2.75957,2.75608,2.75697,5880000.0
2007-07-26 01:40:00,2.7583,2.75899,2.75587,2.75748,7630000.0
2007-07-26 01:41:00,2.75619,2.75864,2.75557,2.75727,7880000.0
2007-07-26 01:42:00,2.75413,2.75903,2.75413,2.75747,12880000.0
2007-07-26 01:43:00,2.7584,2.76041,2.75839,2.75857,13380000.0
2007-07-26 01:44:00,2.75778,2.75846,2.7563,2.7563,6500000.0
2007-07-26 01:45:00,2.75708,2.75789,2.75511,2.75638,6000000.0
2007-07-26 01:46:00,2.76001,2.76001,2.75416,2.75483,7750000.0
2007-07-26 01:47:00,2.75758,2.75977,2.75452,2.75659,11750000.0
2007-07-26 01:48:00,2.75961,2.75961,2.75434,2.75773,6880000.0
2007-07-26 01:49:00,2.75823,2.75976,2.75562,2.75976,8000000.0
2007-07-26 01:50:00,2.75738,2.75857,2.75526,2.75655,6250000.0
2007-07-26 01:51:00,2.75432,2.75882,2.75432,2.75882,6390000.0
2007-07-26 01:52:00,2.756,2.75901,2.756,2.75785,9630000.0
2007-07-26 01:53:00,2.75681,2.7594,2.75681,2.75808,6500000.0
2007-07-26 01:54:00,2.76,2.76,2.75587,2.75712,8130000.0
2007-07-26 01:55:00,2.75805,2.7588,2.75473,2.75732,11260000.0
2007-07-26 01:56:00,2.75782,2.76014,2.75517,2.75517,6250000.0
2007-07-26 01:57:00,2.75868,2.75964,2.75772,2.75964,11880000.0
2007-07-26 01:58:00,2.75792,2.7599,2.75601,2.75756,11380000.0
2007-07-26 02:00:00,2.75717,2.75959,2.75471,2.75785,8250000.0
2007-07-26 02:01:00,2.75841,2.76059,2.75662,2.75915,9750000.0
2007-07-26 02:02:00,2.76058,2.76058,2.75757,2.75757,10000000.0
2007-07-26 02:03:00,2.76037,2.76037,2.75379,2.75785,4000000.0
2007-07-26 02:04:00,2.75855,2.76051,2.75508,2.75674,17750000.0
2007-07-26 02:05:00,2.75975,2.76052,2.7573,2.7594,6630000.0
2007-07-26 02:06:00,2.75825,2.7609,2.75514,2.75628,12500000.0
2007-07-26 02:07:00,2.7599,2.7599,2.75387,2.75387,5250000.0
2007-07-26 02:08:00,2.76031,2.76058,2.75423,2.75807,6000000.0
2007-07-26 02:09:00,2.76054,2.76054,2.75633,2.75977,6750000.0
2007-07-26 02:10:00,2.75376,2.76117,2.75376,2.76117,7500000.0
2007-07-26 02:11:00,2.75916,2.76038,2.75749,2.75749,7260000.0
2007-07-26 02:12:00,2.75414,2.76051,2.75414,2.75769,5250000.0
2007-07-26 02:13:00,2.76096,2.76104,2.75864,2.75991,5500000.0
2007-07-26 02:14:00,2.75803,2.76027,2.75358,2.76027,11000000.0
2007-07-26 02:15:00,2.76049,2.76049,2.75677,2.75736,5130000.0
2007-07-26 02:16:00,2.7577,2.76081,2.7577,2.76081,5500000.0
2007-07-26 02:17:00,2.75692,2.76073,2.75633,2.75999,7250000.0
2007-07-26 02:18:00,2.75848,2.75897,2.75495,2.75897,5130000.0
2007-07-26 02:19:00,2.75805,2.76048,2.75525,2.75813,5380000.0
2007-07-26 02:20:00,2.75853,2.76032,2.7543,2.75977,4880000.0
2007-07-26 02:21:00,2.75648,2.76014,2.75465,2.75465,6500000.0
2007-07-26 02:22:00,2.75971,2.75993,2.75833,2.75937,5500000.0
2007-07-26 02:23:00,2.76052,2.76148,2.75627,2.75992,7880000.0
2007-07-26 02:24:00,2.76024,2.76071,2.75479,2.75994,9000000.0
2007-07-26 02:25:00,2.75997,2.76026,2.75517,2.76026,9000000.0
2007-07-26 02:26:00,2.75983,2.75983,2.75371,2.75897,7250000.0
2007-07-26 02:27:00,2.7574,2.75964,2.75589,2.75589,5750000.0
2007-07-26 02:28:00,2.76026,2.76026,2.7534,2.75852,7000000.0
2007-07-26 02:29:00,2.75831,2.76031,2.75427,2.76031,10130000.0
2007-07-26 02:30:00,2.75955,2.75978,2.75421,2.75812,6500000.0
2007-07-26 02:31:00,2.75934,2.75934,2.75676,2.75676,5750000.0
2007-07-26 02:32:00,2.75873,2.76073,2.7558,2.75862,6750000.0
2007-07-26 02:33:00,2.75548,2.76022,2.75548,2.75848,8250000.0
2007-07-26 02:34:00,2.75743,2.75976,2.75642,2.75874,8250000.0
2007-07-26 02:35:00,2.75902,2.75941,2.75601,2.75874,5500000.0
2007-07-26 02:36:00,2.75813,2.7603,2.756,2.75632,7750000.0
2007-07-26 02:37:00,2.75821,2.76083,2.75282,2.76083,7760000.0
2007-07-26 02:38:00,2.76069,2.76084,2.75635,2.75986,9630000.0
2007-07-26 02:40:00,2.75972,2.76033,2.75733,2.76033,7750000.0
2007-07-26 02:41:00,2.757,2.76056,2.7566,2.7605,7750000.0
2007-07-26 02:42:00,2.75848,2.76108,2.75573,2.76108,5630000.0
2007-07-26 02:43:00,2.75588,2.76158,2.75588,2.76132,6250000.0
2007-07-26 02:44:00,2.7596,2.76018,2.75485,2.75485,8000000.0
2007-07-26 02:45:00,2.76072,2.76072,2.75663,2.75663,5130000.0
2007-07-26 02:46:00,2.75991,2.76221,2.75923,2.76052,9000000.0
2007-07-26 02:47:00,2.75932,2.76088,2.75648,2.75745,9000000.0
2007-07-26 02:48:00,2.75982,2.7608,2.75713,2.75837,8750000.0
2007-07-26 02:49:00,2.7594,2.76106,2.75918,2.75969,5500000.0
2007-07-26 02:50:00,2.75773,2.76133,2.75773,2.76076,8000000.0
2007-07-26 02:51:00,2.7599,2.76042,2.75679,2.7595,8250000.0
2007-07-26 02:52:00,2.75779,2.76182,2.75779,2.76165,12500000.0
2007-07-26 02:53:00,2.76224,2.76224,2.75959,2.76014,7750000.0
2007-07-26 02:54:00,2.76017,2.7625,2.75842,2.7625,7880000.0
2007-07-26 02:55:00,2.76271,2.76271,2.75747,2.76126,7380000.0
2007-07-26 02:56:00,2.76116,2.76173,2.75589,2.75589,5010000.0
2007-07-26 02:57:00,2.75939,2.76225,2.75903,2.7597,11130000.0
2007-07-26 02:58:00,2.76205,2.76218,2.76034,2.76218,5750000.0
2007-07-26 02:59:00,2.75975,2.7626,2.75787,2.76064,8250000.0
2007-07-26 03:00:00,2.76165,2.76268,2.75785,2.76216,6750000.0
2007-07-26 03:01:00,2.76235,2.76259,2.75822,2.76233,13130000.0
2007-07-26 03:02:00,2.76214,2.76217,2.75956,2.76162,6000000.0
2007-07-26 03:03:00,2.76078,2.76234,2.7599,2.76123,8750000.0
2007-07-26 03:04:00,2.76226,2.76262,2.7583,2.76262,8380000.0
2007-07-26 03:05:00,2.76094,2.76434,2.75714,2.76331,9250000.0
2007-07-26 03:06:00,2.76247,2.76301,2.75751,2.76301,7130000.0
2007-07-26 03:07:00,2.76197,2.76204,2.75898,2.75898,10750000.0
2007-07-26 03:08:00,2.7614,2.76354,2.75887,2.76227,7630000.0
2007-07-26 03:09:00,2.76157,2.76235,2.76051,2.76169,6250000.0
2007-07-26 03:10:00,2.75857,2.76125,2.75723,2.76125,7630000.0
2007-07-26 03:11:00,2.76171,2.76171,2.75912,2.75912,8000000.0
2007-07-26 03:12:00,2.76007,2.76187,2.75629,2.76053,5750000.0
2007-07-26 03:13:00,2.761,2.76179,2.75848,2.75874,7250000.0
2007-07-26 03:14:00,2.76014,2.76233,2.75827,2.76233,6250000.0
2007-07-26 03:15:00,2.76245,2.76245,2.75652,2.76089,5500000.0
2007-07-26 03:16:00,2.76026,2.76186,2.75521,2.75958,6750000.0
2007-07-26 03:17:00,2.76043,2.76184,2.75944,2.76122,8000000.0
2007-07-26 03:18:00,2.76036,2.76191,2.76036,2.76191,4510000.0
2007-07-26 03:19:00,2.76178,2.76208,2.75947,2.76005,5380000.0
2007-07-26 03:20:00,2.76084,2.76158,2.75646,2.76133,8000000.0
2007-07-26 03:21:00,2.76081,2.76194,2.7574,2.76194,5880000.0
2007-07-26 03:22:00,2.76283,2.76283,2.75629,2.7587,8000000.0
2007-07-26 03:23:00,2.7608,2.7616,2.75859,2.76158,5500000.0
2007-07-26 03:24:00,2.75958,2.76226,2.7577,2.76028,6000000.0
2007-07-26 03:25:00,2.75985,2.76165,2.75658,2.75952,7000000.0
2007-07-26 03:26:00,2.75693,2.76178,2.75693,2.76178,6250000.0
2007-07-26 03:27:00,2.76013,2.76228,2.75605,2.76228,6380000.0
2007-07-26 03:28:00,2.76088,2.76172,2.76001,2.76112,4880000.0
2007-07-26 03:29:00,2.76085,2.76085,2.75831,2.76085,8000000.0
2007-07-26 03:30:00,2.75891,2.76107,2.75857,2.75884,5750000.0
2007-07-26 03:31:00,2.76148,2.7617,2.75767,2.76013,8750000.0
2007-07-26 03:32:00,2.76027,2.76146,2.75695,2.76108,6500000.0
2007-07-26 03:33:00,2.76128,2.76128,2.75575,2.75575,5750000.0
2007-07-26 03:34:00,2.76017,2.76092,2.75941,2.75984,4760000.0
2007-07-26 03:35:00,2.7604,2.7604,2.75669,2.75669,7500000.0
2007-07-26 03:36:00,2.76121,2.76121,2.75731,2.76098,5750000.0
2007-07-26 03:37:00,2.75858,2.75958,2.7567,2.75958,7750000.0
2007-07-26 03:38:00,2.75944,2.76133,2.75416,2.76133,6250000.0
2007-07-26 03:39:00,2.76043,2.762,2.75845,2.76015,10630000.0
2007-07-26 03:40:00,2.76208,2.76208,2.75924,2.76001,6250000.0
2007-07-26 03:41:00,2.75965,2.76168,2.75768,2.75768,5500000.0
2007-07-26 03:42:00,2.75632,2.76224,2.75632,2.76224,7000000.0
2007-07-26 03:43:00,2.76111,2.76113,2.75738,2.76113,7500000.0
2007-07-26 03:44:00,2.76089,2.76089,2.75681,2.7582,5750000.0
2007-07-26 03:45:00,2.76201,2.76209,2.75916,2.75992,5880000.0
2007-07-26 03:46:00,2.76148,2.762,2.7574,2.762,8250000.0
2007-07-26 03:47:00,2.76004,2.76176,2.75848,2.76148,6750000.0
2007-07-26 03:48:00,2.75924,2.76116,2.75818,2.7592,8000000.0
2007-07-26 03:49:00,2.75625,2.7615,2.75625,2.75924,9250000.0
2007-07-26 03:50:00,2.7572,2.76114,2.7572,2.7593,8000000.0
2007-07-26 03:51:00,2.76058,2.7615,2.75889,2.7615,8380000.0
2007-07-26 03:52:00,2.75951,2.76133,2.75716,2.75716,8500000.0
2007-07-26 03:53:00,2.75977,2.76156,2.75828,2.76044,6250000.0
2007-07-26 03:54:00,2.75952,2.76201,2.75868,2.7593,8750000.0
2007-07-26 03:55:00,2.75886,2.76155,2.75697,2.76065,10250000.0
2007-07-26 03:56:00,2.76185,2.76202,2.75657,2.76018,5130000.0
2007-07-26 03:57:00,2.76184,2.76184,2.75824,2.75896,5250000.0
2007-07-26 03:58:00,2.76157,2.76157,2.75699,2.76052,6760000.0
2007-07-26 03:59:00,2.75953,2.76131,2.75897,2.76108,9000000.0
2007-07-26 04:00:00,2.76063,2.76089,2.75685,2.75685,9500000.0
2007-07-26 04:01:00,2.76025,2.76183,2.75825,2.7599,6500000.0
2007-07-26 04:03:00,2.76042,2.76087,2.7569,2.76041,9880000.0
2007-07-26 04:04:00,2.76113,2.76247,2.76031,2.76202,5250000.0
2007-07-26 04:05:00,2.7615,2.76205,2.75803,2.76205,10250000.0
2007-07-26 04:06:00,2.76127,2.76176,2.75774,2.76176,4000000.0
2007-07-26 04:07:00,2.76249,2.76249,2.75974,2.76052,5630000.0
2007-07-26 04:08:00,2.76063,2.76063,2.75608,2.76052,7000000.0
2007-07-26 04:09:00,2.76061,2.76121,2.75711,2.75748,7500000.0
2007-07-26 04:10:00,2.76041,2.76228,2.76,2.76177,6500000.0
2007-07-26 04:11:00,2.76238,2.76238,2.75879,2.76112,9000000.0
2007-07-26 04:12:00,2.75911,2.76146,2.75911,2.75993,5250000.0
2007-07-26 04:13:00,2.7603,2.7603,2.75673,2.75943,7500000.0
2007-07-26 04:14:00,2.75801,2.76179,2.75801,2.7608,6250000.0
2007-07-26 04:15:00,2.76135,2.76296,2.75925,2.75925,5750000.0
2007-07-26 04:16:00,2.75876,2.76269,2.75876,2.76205,9750000.0
2007-07-26 04:17:00,2.76042,2.76172,2.75618,2.76172,8750000.0
2007-07-26 04:18:00,2.75867,2.76158,2.75867,2.76036,8000000.0
2007-07-26 04:19:00,2.75639,2.76137,2.75639,2.75736,8750000.0
2007-07-26 04:20:00,2.76003,2.76119,2.75972,2.76079,6130000.0
2007-07-26 04:21:00,2.75728,2.76273,2.75728,2.76273,7750000.0
2007-07-26 04:22:00,2.76256,2.76256,2.75936,2.76167,8630000.0
2007-07-26 04:23:00,2.76123,2.76275,2.76,2.76068,10250000.0
2007-07-26 04:24:00,2.75917,2.76083,2.7571,2.75998,7500000.0
2007-07-26 04:25:00,2.76049,2.76132,2.75713,2.75713,11750000.0
2007-07-26 04:26:00,2.76037,2.76081,2.75977,2.75977,2250000.0
2007-07-26 04:27:00,2.76056,2.76128,2.75892,2.76092,6000000.0
2007-07-26 04:29:00,2.76083,2.76296,2.75672,2.76219,14000000.0
2007-07-26 04:30:00,2.76012,2.76102,2.75597,2.76102,10500000.0
2007-07-26 04:31:00,2.76255,2.76255,2.75928,2.76076,5130000.0
2007-07-26 04:32:00,2.7614,2.7614,2.75674,2.75674,7750000.0
2007-07-26 04:33:00,2.76086,2.76255,2.7598,2.76255,10000000.0
2007-07-26 04:34:00,2.76221,2.76221,2.75856,2.76131,9000000.0
2007-07-26 04:35:00,2.75702,2.76143,2.75702,2.7607,12630000.0
2007-07-26 04:36:00,2.76236,2.76236,2.75809,2.76035,6000000.0
2007-07-26 04:37:00,2.75982,2.76109,2.75773,2.75773,8630000.0
2007-07-26 04:39:00,2.76159,2.76361,2.75765,2.76041,8750000.0
2007-07-26 04:40:00,2.76236,2.76246,2.75581,2.75581,5880000.0
2007-07-26 04:41:00,2.76125,2.76214,2.75798,2.75996,13250000.0
2007-07-26 04:42:00,2.76046,2.76092,2.75602,2.76082,6500000.0
2007-07-26 04:43:00,2.76042,2.76279,2.75971,2.75971,6000000.0
2007-07-26 04:44:00,2.76002,2.76275,2.75992,2.76275,10750000.0
2007-07-26 04:45:00,2.76104,2.76179,2.75877,2.76059,9630000.0
2007-07-26 04:46:00,2.76095,2.76197,2.75778,2.76162,11000000.0
2007-07-26 04:47:00,2.76213,2.76255,2.76037,2.76203,12750000.0
2007-07-26 04:48:00,2.75968,2.76259,2.75628,2.76022,8130000.0
2007-07-26 04:49:00,2.76201,2.76266,2.7584,2.7584,6250000.0
2007-07-26 04:50:00,2.76237,2.76237,2.75705,2.75832,8250000.0
2007-07-26 04:51:00,2.7618,2.76304,2.75882,2.76061,5750000.0
2007-07-26 04:52:00,2.76098,2.76171,2.75701,2.75701,9000000.0
2007-07-26 04:53:00,2.76224,2.76267,2.76112,2.76112,4880000.0
2007-07-26 04:54:00,2.76204,2.76318,2.76114,2.76318,7750000.0
2007-07-26 04:55:00,2.75969,2.76299,2.75969,2.75994,7500000.0
2007-07-26 04:56:00,2.76024,2.76266,2.75871,2.7616,7750000.0
2007-07-26 04:57:00,2.76144,2.76258,2.75875,2.75875,6000000.0
2007-07-26 04:58:00,2.76052,2.76052,2.75959,2.75973,7500000.0
2007-07-26 04:59:00,2.76214,2.7626,2.75816,2.76223,9500000.0
2007-07-26 05:00:00,2.76245,2.76276,2.75844,2.7617,6750000.0
2007-07-26 05:01:00,2.75996,2.76321,2.75807,2.76233,9380000.0
2007-07-26 05:02:00,2.76117,2.76383,2.75763,2.76219,9130000.0
2007-07-26 05:03:00,2.76188,2.76294,2.76167,2.76167,12250000.0
2007-07-26 05:04:00,2.76183,2.7636,2.76118,2.76294,9500000.0
2007-07-26 05:05:00,2.76009,2.76165,2.7581,2.76133,8760000.0
2007-07-26 05:06:00,2.76254,2.76334,2.75794,2.76125,6880000.0
2007-07-26 05:07:00,2.76295,2.76295,2.75828,2.76232,7000000.0
2007-07-26 05:08:00,2.76283,2.76283,2.76017,2.76107,9000000.0
2007-07-26 05:09:00,2.76274,2.76274,2.75985,2.75985,7380000.0
2007-07-26 05:10:00,2.76205,2.76399,2.75917,2.76185,6510000.0
2007-07-26 05:11:00,2.76302,2.76353,2.75955,2.76302,4000000.0
2007-07-26 05:12:00,2.76139,2.76147,2.76131,2.76131,5750000.0
2007-07-26 05:13:00,2.76152,2.76152,2.75775,2.7614,6630000.0
2007-07-26 05:14:00,2.76128,2.76236,2.7605,2.76209,11380000.0
2007-07-26 05:15:00,2.75973,2.76263,2.7591,2.75955,6000000.0
2007-07-26 05:16:00,2.76019,2.76307,2.75873,2.76076,15000000.0
2007-07-26 05:17:00,2.76225,2.76294,2.75913,2.76062,8500000.0
2007-07-26 05:18:00,2.75958,2.76246,2.757,2.7621,9250000.0
2007-07-26 05:19:00,2.76017,2.76293,2.76017,2.76023,8510000.0
2007-07-26 05:20:00,2.76073,2.76226,2.75758,2.75982,7750000.0
2007-07-26 05:21:00,2.76067,2.76253,2.76067,2.76146,6500000.0
2007-07-26 05:22:00,2.76212,2.76212,2.75755,2.7592,10760000.0
2007-07-26 05:23:00,2.75958,2.76213,2.7577,2.76104,7750000.0
2007-07-26 05:24:00,2.76004,2.76249,2.76004,2.76249,7130000.0
2007-07-26 05:25:00,2.76249,2.76249,2.75942,2.75993,6130000.0
2007-07-26 05:26:00,2.75897,2.76199,2.75897,2.7601,9630000.0
2007-07-26 05:27:00,2.76127,2.76127,2.75538,2.75538,7750000.0
2007-07-26 05:28:00,2.76257,2.76257,2.75848,2.76181,6000000.0
2007-07-26 05:29:00,2.75832,2.76184,2.75675,2.76184,11500000.0
2007-07-26 05:30:00,2.76319,2.76411,2.76013,2.76017,8880000.0
2007-07-26 05:31:00,2.76091,2.76274,2.75866,2.76274,7500000.0
2007-07-26 05:32:00,2.76176,2.76185,2.75958,2.76057,9250000.0
2007-07-26 05:33:00,2.7613,2.76171,2.76058,2.76058,6630000.0
2007-07-26 05:34:00,2.75994,2.76189,2.75864,2.75961,8750000.0
2007-07-26 05:35:00,2.76109,2.76109,2.75285,2.76006,6010000.0
2007-07-26 05:36:00,2.76097,2.76222,2.75933,2.76059,5750000.0
2007-07-26 05:37:00,2.76037,2.76196,2.75836,2.75981,7000000.0
2007-07-26 05:38:00,2.75998,2.76202,2.75946,2.75946,7500000.0
2007-07-26 05:39:00,2.76321,2.76368,2.76097,2.76368,8500000.0
2007-07-26 05:40:00,2.76048,2.7622,2.7597,2.7597,6380000.0
2007-07-26 05:41:00,2.76153,2.76204,2.75788,2.76204,5750000.0
2007-07-26 05:42:00,2.7608,2.76263,2.75302,2.76263,10750000.0
2007-07-26 05:43:00,2.76226,2.76226,2.75803,2.76125,8380000.0
2007-07-26 05:44:00,2.75817,2.76305,2.75787,2.76305,9500000.0
2007-07-26 05:46:00,2.76354,2.76378,2.76176,2.76378,6250000.0
2007-07-26 05:47:00,2.76086,2.76242,2.76016,2.76205,7500000.0
2007-07-26 05:48:00,2.76274,2.76274,2.75868,2.76,10000000.0
2007-07-26 05:49:00,2.76387,2.76397,2.76152,2.76152,8000000.0
2007-07-26 05:50:00,2.76163,2.76245,2.76053,2.76245,9250000.0
2007-07-26 05:51:00,2.75926,2.76307,2.75755,2.7624,9000000.0
2007-07-26 05:52:00,2.7601,2.76206,2.75852,2.76126,8750000.0
2007-07-26 05:53:00,2.76248,2.76372,2.76248,2.76353,8250000.0
2007-07-26 05:54:00,2.76208,2.76251,2.75904,2.76251,3880000.0
2007-07-26 05:55:00,2.76338,2.7634,2.76095,2.76309,5750000.0
2007-07-26 05:56:00,2.76179,2.76298,2.758,2.76224,9500000.0
2007-07-26 05:57:00,2.76311,2.76311,2.76091,2.76139,5500000.0
2007-07-26 05:58:00,2.76276,2.76324,2.76024,2.76324,6750000.0
2007-07-26 05:59:00,2.76094,2.76245,2.76007,2.76245,5500000.0
2007-07-26 06:00:00,2.76318,2.76318,2.75605,2.76034,10500000.0
2007-07-26 06:01:00,2.76332,2.76332,2.76106,2.76268,9000000.0
2007-07-26 06:02:00,2.76391,2.76437,2.7638,2.76391,6500000.0
2007-07-26 06:03:00,2.76194,2.7628,2.75851,2.76245,11130000.0
2007-07-26 06:04:00,2.7629,2.763,2.75833,2.75876,7880000.0
2007-07-26 06:05:00,2.76167,2.76266,2.76129,2.76221,5750000.0
2007-07-26 06:06:00,2.76335,2.76335,2.759,2.76093,9630000.0
2007-07-26 06:07:00,2.76105,2.76276,2.76013,2.76276,5880000.0
2007-07-26 06:08:00,2.76109,2.76264,2.75971,2.76246,5500000.0
2007-07-26 06:09:00,2.76095,2.76279,2.76049,2.76279,6000000.0
2007-07-26 06:11:00,2.75876,2.76161,2.75876,2.76158,5250000.0
2007-07-26 06:12:00,2.76044,2.76293,2.76028,2.76132,8130000.0
2007-07-26 06:13:00,2.76227,2.76293,2.75922,2.76293,6000000.0
2007-07-26 06:14:00,2.76093,2.76286,2.7583,2.76037,8880000.0
2007-07-26 06:15:00,2.75988,2.76296,2.75764,2.76296,6130000.0
2007-07-26 06:16:00,2.76301,2.76311,2.75988,2.75988,7880000.0
2007-07-26 06:17:00,2.76252,2.76322,2.75805,2.76309,6880000.0
2007-07-26 06:18:00,2.76307,2.76349,2.75578,2.75578,7380000.0
2007-07-26 06:19:00,2.7631,2.7631,2.75841,2.75841,12250000.0
2007-07-26 06:20:00,2.76213,2.76289,2.76141,2.76277,10500000.0
2007-07-26 06:21:00,2.76331,2.76331,2.75824,2.76011,11000000.0
2007-07-26 06:22:00,2.76128,2.76288,2.75781,2.76265,13500000.0
2007-07-26 06:23:00,2.76324,2.76324,2.75838,2.76236,10250000.0
2007-07-26 06:24:00,2.76335,2.76335,2.75958,2.76332,8500000.0
2007-07-26 06:25:00,2.76204,2.76329,2.76092,2.76094,5250000.0
2007-07-26 06:26:00,2.75894,2.76308,2.7578,2.76205,6000000.0
2007-07-26 06:27:00,2.75961,2.76263,2.75876,2.76263,10750000.0
2007-07-26 06:28:00,2.76314,2.76314,2.76057,2.76168,8000000.0
2007-07-26 06:29:00,2.76187,2.76187,2.75851,2.75851,6880000.0
2007-07-26 06:30:00,2.76257,2.76362,2.76197,2.76278,6130000.0
2007-07-26 06:31:00,2.76258,2.76258,2.75763,2.76012,8880000.0
2007-07-26 06:32:00,2.76346,2.76346,2.75978,2.76212,9130000.0
2007-07-26 06:33:00,2.75945,2.76261,2.75852,2.76029,13010000.0
2007-07-26 06:34:00,2.76242,2.7625,2.75972,2.76106,7750000.0
2007-07-26 06:35:00,2.76263,2.76263,2.75724,2.75819,9380000.0
2007-07-26 06:36:00,2.76245,2.76245,2.75941,2.75975,6760000.0
2007-07-26 06:37:00,2.75892,2.76223,2.75892,2.75981,9630000.0
2007-07-26 06:38:00,2.76005,2.76218,2.75691,2.75982,7250000.0
2007-07-26 06:39:00,2.76247,2.76247,2.75998,2.76212,11000000.0
2007-07-26 06:40:00,2.76246,2.76246,2.75854,2.76139,7250000.0
2007-07-26 06:41:00,2.76029,2.76319,2.75877,2.7612,8500000.0
2007-07-26 06:42:00,2.76216,2.76309,2.75952,2.76095,9020000.0
2007-07-26 06:43:00,2.76048,2.76302,2.76022,2.76277,9500000.0
2007-07-26 06:44:00,2.75778,2.76246,2.75778,2.75955,6380000.0
2007-07-26 06:45:00,2.75997,2.76181,2.75695,2.75745,9640000.0
2007-07-26 06:46:00,2.7587,2.76172,2.75666,2.76141,6380000.0
2007-07-26 06:47:00,2.75963,2.76247,2.75963,2.75991,7500000.0
2007-07-26 06:48:00,2.76247,2.76247,2.7587,2.759,11500000.0
2007-07-26 06:49:00,2.76227,2.76324,2.75841,2.76002,10500000.0
2007-07-26 06:50:00,2.75761,2.76241,2.75761,2.76053,8250000.0
2007-07-26 06:51:00,2.76059,2.76212,2.75812,2.76102,9500000.0
2007-07-26 06:53:00,2.75933,2.76165,2.75545,2.76019,8630000.0
2007-07-26 06:54:00,2.7615,2.76183,2.75885,2.75885,6380000.0
2007-07-26 06:55:00,2.76175,2.76265,2.76102,2.76219,6750000.0
2007-07-26 06:56:00,2.7611,2.7611,2.75449,2.76017,6250000.0
2007-07-26 06:57:00,2.75926,2.76166,2.7583,2.76116,10630000.0
2007-07-26 06:58:00,2.75759,2.76177,2.75476,2.76035,9380000.0
2007-07-26 06:59:00,2.75961,2.76109,2.75875,2.76076,7750000.0
2007-07-26 07:00:00,2.75954,2.76111,2.75904,2.75904,6750000.0
2007-07-26 07:01:00,2.76205,2.76205,2.7593,2.76123,6000000.0
2007-07-26 07:02:00,2.75884,2.76211,2.75795,2.75795,10250000.0
2007-07-26 07:03:00,2.76255,2.76255,2.75886,2.76201,10880000.0
2007-07-26 07:04:00,2.76076,2.76259,2.75862,2.75974,10380000.0
2007-07-26 07:05:00,2.76283,2.76283,2.76093,2.76233,11250000.0
2007-07-26 07:06:00,2.75948,2.76359,2.75875,2.76272,12130000.0
2007-07-26 07:07:00,2.75935,2.76287,2.75522,2.76243,9260000.0
2007-07-26 07:08:00,2.76185,2.76237,2.75973,2.75991,6630000.0
2007-07-26 07:09:00,2.76352,2.76403,2.76188,2.7629,8250000.0
2007-07-26 07:10:00,2.76237,2.76287,2.75762,2.761,8250000.0
2007-07-26 07:11:00,2.76177,2.76207,2.75728,2.76207,8250000.0
2007-07-26 07:12:00,2.75866,2.76185,2.75866,2.76129,6630000.0
2007-07-26 07:13:00,2.75735,2.76192,2.75735,2.76148,12000000.0
2007-07-26 07:14:00,2.75963,2.76392,2.75963,2.76392,11130000.0
2007-07-26 07:15:00,2.76032,2.7618,2.75687,2.76016,6750000.0
2007-07-26 07:16:00,2.76161,2.7632,2.7563,2.75847,9500000.0
2007-07-26 07:17:00,2.75954,2.76109,2.75613,2.76067,9880000.0
2007-07-26 07:18:00,2.76114,2.76211,2.75933,2.75938,13630000.0
2007-07-26 07:19:00,2.75864,2.76276,2.75864,2.75992,5750000.0
2007-07-26 07:21:00,2.75994,2.76182,2.75994,2.76058,7000000.0
2007-07-26 07:22:00,2.75913,2.76116,2.75632,2.75987,10500000.0
2007-07-26 07:23:00,2.76186,2.76201,2.75942,2.76135,13500000.0
2007-07-26 07:24:00,2.76073,2.7617,2.75648,2.7617,4000000.0
2007-07-26 07:25:00,2.76038,2.76049,2.75405,2.75562,5500000.0
2007-07-26 07:26:00,2.75991,2.76099,2.75694,2.76037,10750000.0
2007-07-26 07:27:00,2.75969,2.76147,2.75592,2.76006,13250000.0
2007-07-26 07:28:00,2.76122,2.7623,2.76045,2.76174,6250000.0
2007-07-26 07:29:00,2.75965,2.76103,2.75868,2.76103,8380000.0
2007-07-26 07:30:00,2.76292,2.76292,2.75972,2.76262,8750000.0
2007-07-26 07:31:00,2.763,2.763,2.75979,2.76178,15630000.0
2007-07-26 07:32:00,2.75994,2.76132,2.75792,2.75954,8500000.0
2007-07-26 07:33:00,2.75879,2.76124,2.75421,2.75588,8000000.0
2007-07-26 07:34:00,2.76006,2.76104,2.75573,2.7592,10010000.0
2007-07-26 07:35:00,2.75815,2.76143,2.75493,2.75971,9000000.0
2007-07-26 07:36:00,2.75982,2.76129,2.75853,2.76052,5250000.0
2007-07-26 07:37:00,2.75929,2.75995,2.7576,2.7576,8750000.0
2007-07-26 07:38:00,2.75998,2.76063,2.75537,2.75986,6250000.0
2007-07-26 07:39:00,2.75867,2.76182,2.7584,2.7584,5500000.0
2007-07-26 07:40:00,2.76027,2.76094,2.75665,2.75884,8500000.0
2007-07-26 07:41:00,2.75714,2.75986,2.75531,2.75672,5500000.0
2007-07-26 07:42:00,2.75435,2.76021,2.75435,2.76021,7500000.0
2007-07-26 07:43:00,2.75988,2.76106,2.75665,2.76097,8250000.0
2007-07-26 07:44:00,2.75555,2.76033,2.75555,2.76033,10500000.0
2007-07-26 07:45:00,2.7538,2.75906,2.7538,2.75823,10750000.0
2007-07-26 07:46:00,2.75518,2.76102,2.75518,2.75812,11250000.0
2007-07-26 07:47:00,2.75604,2.7581,2.75475,2.7581,10380000.0
2007-07-26 07:48:00,2.75791,2.75832,2.75638,2.75832,8130000.0
2007-07-26 07:49:00,2.75886,2.75974,2.75245,2.75961,9000000.0
2007-07-26 07:50:00,2.75936,2.76022,2.75467,2.76022,10130000.0
2007-07-26 07:51:00,2.75874,2.76,2.75725,2.76,9880000.0
2007-07-26 07:52:00,2.75982,2.7609,2.75549,2.7609,9500000.0
2007-07-26 07:53:00,2.75725,2.76053,2.75639,2.76045,11750000.0
2007-07-26 07:54:00,2.75917,2.76039,2.75509,2.75509,8500000.0
2007-07-26 07:55:00,2.75966,2.76141,2.75686,2.75849,10000000.0
2007-07-26 07:56:00,2.7581,2.76106,2.75792,2.76106,10250000.0
2007-07-26 07:57:00,2.75775,2.761,2.75445,2.761,11000000.0
2007-07-26 07:58:00,2.76088,2.76088,2.75691,2.75691,7130000.0
2007-07-26 07:59:00,2.75779,2.76064,2.75779,2.76064,6880000.0
2007-07-26 08:00:00,2.76062,2.76108,2.7539,2.76108,5500000.0
2007-07-26 08:01:00,2.75944,2.76073,2.7574,2.75937,8000000.0
2007-07-26 08:02:00,2.7597,2.76157,2.75629,2.76157,9250000.0
2007-07-26 08:03:00,2.7595,2.76139,2.7562,2.75846,13250000.0
2007-07-26 08:04:00,2.76021,2.76127,2.75479,2.76088,8500000.0
2007-07-26 08:05:00,2.76195,2.76276,2.7581,2.76108,11250000.0
2007-07-26 08:06:00,2.76057,2.76324,2.75368,2.75986,8000000.0
2007-07-26 08:07:00,2.76056,2.763,2.7582,2.76251,6750000.0
2007-07-26 08:08:00,2.76193,2.76357,2.76104,2.76339,5500000.0
2007-07-26 08:09:00,2.7594,2.76302,2.75615,2.76288,6500000.0
2007-07-26 08:10:00,2.7619,2.76212,2.757,2.76156,11250000.0
2007-07-26 08:11:00,2.76032,2.76151,2.75591,2.76059,10380000.0
2007-07-26 08:12:00,2.76345,2.76345,2.759,2.76234,6000000.0
2007-07-26 08:13:00,2.75874,2.76217,2.75677,2.75897,11880000.0
2007-07-26 08:14:00,2.76078,2.76214,2.75522,2.76214,10500000.0
2007-07-26 08:15:00,2.75695,2.76304,2.75695,2.76265,12750000.0
2007-07-26 08:16:00,2.76134,2.76307,2.75617,2.75892,6380000.0
2007-07-26 08:17:00,2.75863,2.76233,2.75863,2.76217,7500000.0
2007-07-26 08:18:00,2.75881,2.76373,2.75782,2.76323,10880000.0
2007-07-26 08:19:00,2.76045,2.76277,2.75994,2.76277,9000000.0
2007-07-26 08:20:00,2.76196,2.76306,2.75944,2.76231,12000000.0
2007-07-26 08:21:00,2.76267,2.76303,2.75915,2.76017,7000000.0
2007-07-26 08:22:00,2.76058,2.76504,2.76058,2.76295,12500000.0
2007-07-26 08:23:00,2.76383,2.76416,2.75654,2.76218,8500000.0
2007-07-26 08:24:00,2.76299,2.76299,2.7588,2.76226,6250000.0
2007-07-26 08:25:00,2.76266,2.76394,2.75832,2.7627,7750000.0
2007-07-26 08:26:00,2.75825,2.76385,2.75825,2.76385,6500000.0
2007-07-26 08:27:00,2.76127,2.76289,2.75785,2.76289,6250000.0
2007-07-26 08:28:00,2.75745,2.76225,2.75523,2.76089,8250000.0
2007-07-26 08:29:00,2.76175,2.76191,2.75853,2.7619,7500000.0
2007-07-26 08:30:00,2.76127,2.76314,2.76024,2.76314,10750000.0
2007-07-26 08:31:00,2.7611,2.7627,2.76046,2.76237,8500000.0
2007-07-26 08:32:00,2.7607,2.7617,2.75953,2.76166,7000000.0
2007-07-26 08:33:00,2.75959,2.76155,2.75744,2.75986,11250000.0
2007-07-26 08:34:00,2.75907,2.76273,2.75727,2.76004,5250000.0
2007-07-26 08:35:00,2.76189,2.76219,2.7596,2.76068,8500000.0
2007-07-26 08:36:00,2.75861,2.76138,2.75835,2.7611,7750000.0
2007-07-26 08:37:00,2.76077,2.76153,2.76031,2.76094,8750000.0
2007-07-26 08:38:00,2.76107,2.76223,2.75925,2.76187,6250000.0
2007-07-26 08:39:00,2.76055,2.76114,2.75751,2.75751,8380000.0
2007-07-26 08:40:00,2.75976,2.76218,2.75683,2.75901,7750000.0
2007-07-26 08:41:00,2.75762,2.7617,2.75762,2.76139,6880000.0
2007-07-26 08:42:00,2.75945,2.76138,2.75323,2.76088,7000000.0
2007-07-26 08:43:00,2.76093,2.7624,2.7565,2.76201,7000000.0
2007-07-26 08:44:00,2.75671,2.76004,2.75472,2.75843,5500000.0
2007-07-26 08:45:00,2.76043,2.76141,2.75716,2.76094,7750000.0
2007-07-26 08:46:00,2.75981,2.76309,2.75747,2.75948,11380000.0
2007-07-26 08:47:00,2.76152,2.76288,2.7577,2.75934,6880000.0
2007-07-26 08:48:00,2.76171,2.76288,2.75619,2.75619,7250000.0
2007-07-26 08:49:00,2.76233,2.76292,2.75987,2.7616,9500000.0
2007-07-26 08:50:00,2.76208,2.7622,2.75886,2.75886,6250000.0
2007-07-26 08:51:00,2.76268,2.76381,2.7607,2.76381,5500000.0
2007-07-26 08:52:00,2.76107,2.7636,2.75752,2.7636,6250000.0
2007-07-26 08:53:00,2.7607,2.76455,2.7607,2.76321,7500000.0
2007-07-26 08:54:00,2.76175,2.76405,2.76175,2.76201,6250000.0
2007-07-26 08:55:00,2.76363,2.76445,2.76027,2.76301,13750000.0
2007-07-26 08:56:00,2.76236,2.76405,2.76114,2.76114,7130000.0
2007-07-26 08:57:00,2.76338,2.76388,2.76086,2.7626,8750000.0
2007-07-26 08:58:00,2.76318,2.76342,2.76076,2.76167,5250000.0
2007-07-26 08:59:00,2.76328,2.76383,2.7594,2.75974,8760000.0
2007-07-26 09:00:00,2.76273,2.76357,2.7591,2.76237,8250000.0
2007-07-26 09:01:00,2.76123,2.76404,2.76052,2.76372,7750000.0
2007-07-26 09:02:00,2.76295,2.76386,2.75969,2.75969,13250000.0
2007-07-26 09:03:00,2.76322,2.7654,2.76279,2.76322,10000000.0
2007-07-26 09:04:00,2.76341,2.76575,2.76231,2.76368,5130000.0
2007-07-26 09:05:00,2.76309,2.76502,2.76177,2.76362,6630000.0
2007-07-26 09:06:00,2.76512,2.76512,2.76198,2.7631,8000000.0
2007-07-26 09:07:00,2.7636,2.76496,2.76291,2.76369,11380000.0
2007-07-26 09:08:00,2.75968,2.76393,2.75968,2.76357,5380000.0
2007-07-26 09:09:00,2.76369,2.76427,2.76229,2.76229,8000000.0
2007-07-26 09:10:00,2.76421,2.76487,2.75948,2.76022,7500000.0
2007-07-26 09:11:00,2.76403,2.76645,2.75893,2.76645,6750000.0
2007-07-26 09:12:00,2.76621,2.76668,2.76453,2.7647,5500000.0
2007-07-26 09:13:00,2.76426,2.76585,2.76368,2.76532,8130000.0
2007-07-26 09:14:00,2.76315,2.76651,2.7624,2.76328,7500000.0
2007-07-26 09:15:00,2.76616,2.76632,2.76044,2.76597,9750000.0
2007-07-26 09:16:00,2.76553,2.76553,2.76086,2.76103,8000000.0
2007-07-26 09:17:00,2.76565,2.76615,2.75769,2.76615,12130000.0
2007-07-26 09:18:00,2.76443,2.76507,2.76069,2.76479,7250000.0
2007-07-26 09:19:00,2.76406,2.76632,2.7627,2.76375,6500000.0
2007-07-26 09:20:00,2.76448,2.76558,2.76098,2.76558,10630000.0
2007-07-26 09:21:00,2.76641,2.76653,2.76034,2.76489,11000000.0
2007-07-26 09:22:00,2.7629,2.76529,2.75978,2.76345,10750000.0
2007-07-26 09:23:00,2.7638,2.76562,2.76307,2.76552,5130000.0
2007-07-26 09:24:00,2.76508,2.76574,2.76203,2.76563,11130000.0
2007-07-26 09:25:00,2.76537,2.76563,2.7619,2.76356,9250000.0
2007-07-26 09:26:00,2.76217,2.76372,2.76157,2.76284,6000000.0
2007-07-26 09:27:00,2.76523,2.76587,2.76062,2.76062,5750000.0
2007-07-26 09:28:00,2.76347,2.765,2.76084,2.76182,8500000.0
2007-07-26 09:29:00,2.76084,2.76468,2.76035,2.76389,19880000.0
2007-07-26 09:30:00,2.76319,2.765,2.75981,2.76256,8130000.0
2007-07-26 09:31:00,2.76135,2.76298,2.76083,2.76248,8000000.0
2007-07-26 09:32:00,2.76063,2.76375,2.76063,2.76239,6500000.0
2007-07-26 09:33:00,2.76382,2.76382,2.75714,2.76092,6250000.0
2007-07-26 09:34:00,2.76132,2.76284,2.76044,2.76199,8000000.0
2007-07-26 09:35:00,2.76222,2.76222,2.75644,2.76198,7880000.0
2007-07-26 09:36:00,2.7594,2.76332,2.7594,2.7609,9250000.0
2007-07-26 09:37:00,2.76081,2.764,2.76034,2.76313,8250000.0
2007-07-26 09:38:00,2.76281,2.76372,2.75886,2.76216,10380000.0
2007-07-26 09:39:00,2.76156,2.76254,2.75876,2.76154,10880000.0
2007-07-26 09:40:00,2.76122,2.76297,2.75765,2.76103,11510000.0
2007-07-26 09:41:00,2.76199,2.76322,2.75812,2.76034,10000000.0
2007-07-26 09:42:00,2.76293,2.76326,2.75933,2.76161,11750000.0
2007-07-26 09:43:00,2.76449,2.76449,2.75737,2.75923,8250000.0
2007-07-26 09:44:00,2.75969,2.76346,2.75969,2.76346,5750000.0
2007-07-26 09:45:00,2.76307,2.76334,2.75607,2.76334,8500000.0
2007-07-26 09:46:00,2.76065,2.76296,2.75963,2.76282,6500000.0
2007-07-26 09:47:00,2.76356,2.76409,2.76056,2.76091,5880000.0
2007-07-26 09:48:00,2.76014,2.76413,2.75979,2.76348,10250000.0
2007-07-26 09:49:00,2.76374,2.76374,2.75968,2.76229,7500000.0
2007-07-26 09:50:00,2.76408,2.76454,2.75696,2.76454,9000000.0
2007-07-26 09:51:00,2.76231,2.76431,2.75791,2.76081,9000000.0
2007-07-26 09:52:00,2.76055,2.76556,2.76055,2.76334,8630000.0
2007-07-26 09:53:00,2.7624,2.76378,2.76177,2.76347,7000000.0
2007-07-26 09:54:00,2.76338,2.76436,2.7605,2.76161,7880000.0
2007-07-26 09:55:00,2.75973,2.76326,2.757,2.757,5250000.0
2007-07-26 09:56:00,2.76239,2.76503,2.76064,2.76416,12630000.0
2007-07-26 09:57:00,2.76368,2.76457,2.76085,2.76356,15500000.0
2007-07-26 09:58:00,2.76127,2.76478,2.75734,2.76478,6880000.0
2007-07-26 09:59:00,2.75905,2.7655,2.75905,2.76548,9250000.0
2007-07-26 10:00:00,2.76438,2.76451,2.75816,2.76035,9000000.0
2007-07-26 10:01:00,2.76386,2.76628,2.76017,2.76498,7750000.0
2007-07-26 10:02:00,2.76556,2.76558,2.75758,2.76229,8250000.0
2007-07-26 10:03:00,2.7631,2.76569,2.75967,2.76297,11010000.0
2007-07-26 10:04:00,2.76381,2.76509,2.76015,2.7643,8380000.0
2007-07-26 10:05:00,2.7642,2.76517,2.75966,2.76325,10000000.0
2007-07-26 10:06:00,2.76392,2.7656,2.76044,2.76044,5500000.0
2007-07-26 10:07:00,2.7626,2.76509,2.76025,2.76314,10380000.0
2007-07-26 10:08:00,2.76507,2.76517,2.75807,2.76093,6250000.0
2007-07-26 10:09:00,2.76096,2.7655,2.75942,2.76136,11630000.0
2007-07-26 10:10:00,2.76313,2.76489,2.76188,2.76428,7500000.0
2007-07-26 10:11:00,2.76173,2.76499,2.75944,2.75944,6000000.0
2007-07-26 10:12:00,2.76564,2.76596,2.76068,2.76386,8510000.0
2007-07-26 10:13:00,2.76382,2.7646,2.76028,2.76028,8000000.0
2007-07-26 10:14:00,2.76468,2.76484,2.76018,2.76484,7750000.0
2007-07-26 10:15:00,2.76544,2.76581,2.75833,2.76493,8880000.0
2007-07-26 10:16:00,2.76365,2.76524,2.76231,2.76392,7250000.0
2007-07-26 10:17:00,2.76312,2.7664,2.76242,2.7664,9000000.0
2007-07-26 10:18:00,2.76501,2.76668,2.76117,2.76165,6250000.0
2007-07-26 10:19:00,2.76446,2.76446,2.76131,2.76396,5500000.0
2007-07-26 10:20:00,2.76512,2.76596,2.76214,2.76429,6750000.0
2007-07-26 10:21:00,2.76616,2.76719,2.76247,2.76501,11500000.0
2007-07-26 10:22:00,2.76645,2.76654,2.76324,2.76435,6500000.0
2007-07-26 10:23:00,2.76198,2.76597,2.76174,2.76364,6250000.0
2007-07-26 10:24:00,2.76276,2.76622,2.76127,2.76408,14500000.0
2007-07-26 10:25:00,2.7684,2.7684,2.7626,2.76385,8500000.0
2007-07-26 10:26:00,2.76785,2.76785,2.76404,2.76505,6750000.0
2007-07-26 10:27:00,2.76541,2.76787,2.76189,2.76787,7880000.0
2007-07-26 10:28:00,2.76419,2.76609,2.76367,2.76367,12130000.0
2007-07-26 10:29:00,2.76517,2.7671,2.76407,2.76658,7630000.0
2007-07-26 10:30:00,2.76615,2.76869,2.7591,2.76312,10500000.0
2007-07-26 10:31:00,2.76479,2.76753,2.76358,2.76461,8500000.0
2007-07-26 10:32:00,2.76733,2.76801,2.76573,2.76779,9380000.0
2007-07-26 10:33:00,2.76763,2.7679,2.76355,2.7679,11250000.0
2007-07-26 10:34:00,2.76516,2.76658,2.76206,2.76488,10250000.0
2007-07-26 10:35:00,2.76555,2.76649,2.7615,2.76331,13500000.0
2007-07-26 10:36:00,2.76567,2.76578,2.75894,2.76277,9010000.0
2007-07-26 10:37:00,2.76711,2.76761,2.76178,2.76578,13250000.0
2007-07-26 10:38:00,2.76511,2.7669,2.76206,2.7669,8750000.0
2007-07-26 10:39:00,2.76639,2.76711,2.76438,2.76697,5500000.0
2007-07-26 10:40:00,2.76798,2.76798,2.75861,2.75861,11250000.0
2007-07-26 10:41:00,2.76329,2.76795,2.76329,2.76374,6000000.0
2007-07-26 10:42:00,2.76804,2.76813,2.76423,2.76674,7750000.0
2007-07-26 10:43:00,2.76714,2.76763,2.76231,2.76493,15380000.0
2007-07-26 10:44:00,2.76678,2.76758,2.76171,2.76591,10250000.0
2007-07-26 10:45:00,2.76601,2.76734,2.76259,2.76644,7750000.0
2007-07-26 10:46:00,2.76537,2.76821,2.76369,2.76784,8500000.0
2007-07-26 10:47:00,2.76721,2.7694,2.76517,2.76843,7000000.0
2007-07-26 10:48:00,2.76739,2.76875,2.76654,2.7669,7750000.0
2007-07-26 10:49:00,2.76897,2.76956,2.76193,2.76276,15250000.0
2007-07-26 10:50:00,2.76701,2.76994,2.76623,2.76811,10000000.0
2007-07-26 10:51:00,2.76838,2.77112,2.76531,2.77034,10250000.0
2007-07-26 10:52:00,2.76929,2.77078,2.76757,2.76807,7500000.0
2007-07-26 10:53:00,2.77167,2.77237,2.7698,2.77174,5500000.0
2007-07-26 10:54:00,2.76994,2.77185,2.76748,2.77185,6250000.0
2007-07-26 10:55:00,2.77035,2.77381,2.76729,2.77381,10760000.0
2007-07-26 10:56:00,2.76488,2.77259,2.76488,2.76956,8500000.0
2007-07-26 10:57:00,2.76974,2.77184,2.76665,2.77027,7130000.0
2007-07-26 10:58:00,2.77265,2.77265,2.76748,2.77016,10000000.0
2007-07-26 10:59:00,2.76816,2.77225,2.76809,2.76986,6250000.0
2007-07-26 11:00:00,2.77115,2.7725,2.76949,2.77168,8000000.0
2007-07-26 11:01:00,2.77382,2.77382,2.7656,2.7703,8880000.0
2007-07-26 11:02:00,2.7707,2.77356,2.76973,2.77356,7000000.0
2007-07-26 11:03:00,2.77303,2.77373,2.76786,2.7689,11630000.0
2007-07-26 11:04:00,2.76721,2.77267,2.76721,2.77267,6630000.0
2007-07-26 11:05:00,2.77016,2.77153,2.76743,2.7688,9750000.0
2007-07-26 11:06:00,2.77128,2.77254,2.76781,2.77093,13750000.0
2007-07-26 11:07:00,2.7691,2.77217,2.7691,2.7714,9250000.0
2007-07-26 11:08:00,2.76675,2.77164,2.76675,2.77164,7130000.0
2007-07-26 11:09:00,2.77063,2.77195,2.76572,2.76903,6250000.0
2007-07-26 11:10:00,2.76802,2.77199,2.76533,2.76943,10250000.0
2007-07-26 11:11:00,2.77067,2.77117,2.76644,2.77064,8500000.0
2007-07-26 11:12:00,2.76728,2.77191,2.76728,2.76969,14250000.0
2007-07-26 11:13:00,2.77144,2.77217,2.76683,2.76715,7630000.0
2007-07-26 11:14:00,2.77081,2.77124,2.76741,2.77044,7750000.0
2007-07-26 11:15:00,2.76848,2.77099,2.76699,2.76785,9130000.0
2007-07-26 11:16:00,2.76463,2.76899,2.76463,2.76726,15250000.0
2007-07-26 11:17:00,2.76544,2.7682,2.76457,2.7675,8750000.0
2007-07-26 11:18:00,2.76638,2.76976,2.76464,2.76835,6750000.0
2007-07-26 11:19:00,2.76677,2.76825,2.76437,2.7682,8880000.0
2007-07-26 11:20:00,2.76581,2.76816,2.76385,2.76408,7250000.0
2007-07-26 11:21:00,2.76578,2.76969,2.76157,2.76739,11010000.0
2007-07-26 11:22:00,2.76548,2.7686,2.7649,2.76815,6250000.0
2007-07-26 11:23:00,2.76837,2.76886,2.76349,2.76855,11750000.0
2007-07-26 11:24:00,2.76562,2.76934,2.76369,2.76934,13750000.0
2007-07-26 11:25:00,2.76611,2.76958,2.76471,2.76602,14250000.0
2007-07-26 11:26:00,2.76905,2.76905,2.76559,2.76881,10750000.0
2007-07-26 11:27:00,2.76743,2.76784,2.76167,2.76446,7250000.0
2007-07-26 11:28:00,2.76561,2.76654,2.76299,2.76544,6250000.0
2007-07-26 11:29:00,2.76634,2.76634,2.76097,2.76413,7250000.0
2007-07-26 11:30:00,2.76365,2.76482,2.76097,2.76173,8500000.0
2007-07-26 11:31:00,2.76297,2.76468,2.76104,2.76109,4880000.0
2007-07-26 11:32:00,2.76542,2.76544,2.7587,2.76544,6880000.0
2007-07-26 11:33:00,2.76339,2.76451,2.75908,2.75908,8130000.0
2007-07-26 11:34:00,2.76176,2.76461,2.76116,2.76461,8250000.0
2007-07-26 11:35:00,2.76138,2.76499,2.76079,2.76499,8000000.0
2007-07-26 11:36:00,2.76381,2.76507,2.76041,2.76489,5250000.0
2007-07-26 11:37:00,2.76503,2.76547,2.75991,2.75991,7380000.0
2007-07-26 11:38:00,2.76037,2.76511,2.76037,2.76335,5500000.0
2007-07-26 11:39:00,2.76271,2.76484,2.75943,2.75943,11880000.0
2007-07-26 11:40:00,2.76032,2.76468,2.76032,2.76342,9500000.0
2007-07-26 11:41:00,2.76383,2.76444,2.75698,2.7618,5380000.0
2007-07-26 11:42:00,2.76418,2.76515,2.76161,2.76496,17500000.0
2007-07-26 11:43:00,2.7606,2.7634,2.75855,2.76153,6750000.0
2007-07-26 11:44:00,2.76226,2.76576,2.76116,2.76295,7500000.0
2007-07-26 11:45:00,2.76479,2.76581,2.76217,2.76581,11130000.0
2007-07-26 11:46:00,2.7613,2.76616,2.7613,2.76312,7750000.0
2007-07-26 11:47:00,2.76252,2.765,2.76152,2.76407,8250000.0
2007-07-26 11:48:00,2.76272,2.76411,2.76204,2.7632,5750000.0
2007-07-26 11:49:00,2.76309,2.76524,2.75856,2.7648,8000000.0
2007-07-26 11:50:00,2.76246,2.76455,2.75943,2.76251,8260000.0
2007-07-26 11:51:00,2.76296,2.76619,2.76098,2.76327,12500000.0
2007-07-26 11:52:00,2.76184,2.76516,2.76042,2.76471,14130000.0
2007-07-26 11:53:00,2.76038,2.76546,2.76038,2.76451,7250000.0
2007-07-26 11:54:00,2.76348,2.7653,2.7623,2.76431,8250000.0
2007-07-26 11:55:00,2.76288,2.76526,2.76035,2.76451,12750000.0
2007-07-26 11:56:00,2.76583,2.76583,2.75887,2.76453,7750000.0
2007-07-26 11:57:00,2.7608,2.76516,2.76024,2.76354,10750000.0
2007-07-26 11:58:00,2.76388,2.76563,2.76175,2.76369,6500000.0
2007-07-26 11:59:00,2.76554,2.76554,2.76101,2.76324,8000000.0
2007-07-26 12:00:00,2.76325,2.76532,2.76043,2.76532,9500000.0
2007-07-26 12:01:00,2.76011,2.76368,2.75947,2.76293,10630000.0
2007-07-26 12:02:00,2.76346,2.76403,2.75876,2.76319,8750000.0
2007-07-26 12:03:00,2.7609,2.76358,2.75958,2.76298,5500000.0
2007-07-26 12:04:00,2.76539,2.76539,2.75908,2.76394,7750000.0
2007-07-26 12:05:00,2.7622,2.76568,2.76128,2.76568,7750000.0
2007-07-26 12:06:00,2.76547,2.76547,2.75948,2.76323,9000000.0
2007-07-26 12:07:00,2.76044,2.76455,2.76044,2.76444,6250000.0
2007-07-26 12:08:00,2.76411,2.76489,2.75936,2.76489,8750000.0
2007-07-26 12:09:00,2.76138,2.76525,2.75745,2.76466,9750000.0
2007-07-26 12:10:00,2.76341,2.76406,2.75739,2.76361,9250000.0
2007-07-26 12:11:00,2.75709,2.76298,2.75709,2.76116,7500000.0
2007-07-26 12:12:00,2.76449,2.76474,2.75931,2.7632,7250000.0
2007-07-26 12:13:00,2.7605,2.76555,2.7605,2.76555,6880000.0
2007-07-26 12:14:00,2.76622,2.76637,2.76198,2.76637,10260000.0
2007-07-26 12:15:00,2.76362,2.76578,2.76006,2.76578,6760000.0
2007-07-26 12:16:00,2.76185,2.76626,2.76126,2.76126,9380000.0
2007-07-26 12:17:00,2.76024,2.76559,2.76024,2.76357,8500000.0
2007-07-26 12:18:00,2.76654,2.76654,2.76298,2.76537,7500000.0
2007-07-26 12:19:00,2.76446,2.76566,2.76164,2.76392,8250000.0
2007-07-26 12:20:00,2.75901,2.76583,2.75886,2.76372,12500000.0
2007-07-26 12:21:00,2.7641,2.76726,2.76235,2.76473,9880000.0
2007-07-26 12:22:00,2.7651,2.76589,2.76222,2.76579,9000000.0
2007-07-26 12:23:00,2.76356,2.7662,2.76105,2.76473,7750000.0
2007-07-26 12:24:00,2.76253,2.76688,2.76127,2.76127,9510000.0
2007-07-26 12:25:00,2.76417,2.76651,2.7638,2.76562,5880000.0
2007-07-26 12:26:00,2.76614,2.7671,2.76123,2.76443,10500000.0
2007-07-26 12:27:00,2.76525,2.76602,2.7624,2.76525,7250000.0
2007-07-26 12:28:00,2.76606,2.76694,2.76114,2.76453,9630000.0
2007-07-26 12:29:00,2.76494,2.76719,2.76179,2.76576,10880000.0
2007-07-26 12:30:00,2.76669,2.76669,2.75995,2.76107,6250000.0
2007-07-26 12:31:00,2.76724,2.76788,2.76277,2.76509,7500000.0
2007-07-26 12:32:00,2.76617,2.76744,2.76018,2.76575,10130000.0
2007-07-26 12:33:00,2.76696,2.76764,2.7623,2.76546,6250000.0
2007-07-26 12:34:00,2.76764,2.76865,2.76295,2.76865,8880000.0
2007-07-26 12:35:00,2.76714,2.76792,2.76176,2.76674,7000000.0
2007-07-26 12:36:00,2.76862,2.76901,2.76267,2.76781,11380000.0
2007-07-26 12:37:00,2.76811,2.77044,2.76349,2.76819,11750000.0
2007-07-26 12:38:00,2.76609,2.76824,2.7628,2.7628,6000000.0
2007-07-26 12:39:00,2.76951,2.76951,2.76504,2.76651,6750000.0
2007-07-26 12:40:00,2.76523,2.76955,2.76452,2.76867,8630000.0
2007-07-26 12:41:00,2.76892,2.76892,2.76161,2.76781,8380000.0
2007-07-26 12:42:00,2.76809,2.76939,2.76572,2.76759,11880000.0
2007-07-26 12:43:00,2.7651,2.77051,2.76436,2.77051,18000000.0
2007-07-26 12:44:00,2.76964,2.76964,2.76184,2.76873,9000000.0
2007-07-26 12:45:00,2.76857,2.76922,2.76407,2.76856,9750000.0
2007-07-26 12:46:00,2.7647,2.76888,2.7647,2.7656,7500000.0
2007-07-26 12:47:00,2.76657,2.76904,2.76657,2.76904,5750000.0
2007-07-26 12:48:00,2.76882,2.76975,2.76509,2.76719,9500000.0
2007-07-26 12:49:00,2.76524,2.77009,2.7643,2.77009,7750000.0
2007-07-26 12:50:00,2.76833,2.76974,2.76697,2.76809,10750000.0
2007-07-26 12:51:00,2.76422,2.76987,2.76413,2.76987,8250000.0
2007-07-26 12:52:00,2.76868,2.77104,2.76601,2.76898,8500000.0
2007-07-26 12:53:00,2.7686,2.7696,2.76442,2.76925,9250000.0
2007-07-26 12:54:00,2.76756,2.76913,2.76326,2.76725,11000000.0
2007-07-26 12:55:00,2.76629,2.76912,2.76453,2.76618,9130000.0
2007-07-26 12:56:00,2.76708,2.77072,2.76308,2.76532,13000000.0
2007-07-26 12:57:00,2.76306,2.76856,2.76306,2.76808,8260000.0
2007-07-26 12:58:00,2.7684,2.76888,2.76309,2.76685,5500000.0
2007-07-26 12:59:00,2.76699,2.76892,2.76347,2.76677,9500000.0
2007-07-26 13:00:00,2.76789,2.76898,2.7625,2.7625,10250000.0
2007-07-26 13:01:00,2.76326,2.76806,2.76301,2.76628,9500000.0
2007-07-26 13:02:00,2.767,2.76789,2.7647,2.76605,9000000.0
2007-07-26 13:03:00,2.76465,2.76908,2.76465,2.769,10000000.0
2007-07-26 13:04:00,2.76817,2.76819,2.7655,2.767,7250000.0
2007-07-26 13:05:00,2.76332,2.76835,2.76332,2.76795,10500000.0
2007-07-26 13:06:00,2.76827,2.76941,2.76618,2.76619,6250000.0
2007-07-26 13:07:00,2.7658,2.76957,2.7618,2.76651,11250000.0
2007-07-26 13:08:00,2.77058,2.77058,2.7669,2.76915,7500000.0
2007-07-26 13:09:00,2.76785,2.77133,2.76485,2.77041,6750000.0
2007-07-26 13:10:00,2.7706,2.77114,2.7674,2.7704,9250000.0
2007-07-26 13:11:00,2.76651,2.77069,2.76406,2.77,8750000.0
2007-07-26 13:12:00,2.77072,2.77123,2.76724,2.77123,7750000.0
2007-07-26 13:13:00,2.76685,2.77153,2.76685,2.77061,8630000.0
2007-07-26 13:14:00,2.76676,2.77203,2.76676,2.76821,6750000.0
2007-07-26 13:15:00,2.77041,2.77138,2.76721,2.77079,6880000.0
2007-07-26 13:16:00,2.7705,2.77289,2.76848,2.76954,10000000.0
2007-07-26 13:17:00,2.7709,2.7725,2.76876,2.77176,13750000.0
2007-07-26 13:18:00,2.76757,2.77274,2.7674,2.76819,8000000.0
2007-07-26 13:19:00,2.77096,2.77288,2.77015,2.77265,8500000.0
2007-07-26 13:20:00,2.76866,2.77412,2.76866,2.77372,8130000.0
2007-07-26 13:21:00,2.77406,2.7772,2.77325,2.7772,8500000.0
2007-07-26 13:22:00,2.77778,2.77778,2.76978,2.77359,9500000.0
2007-07-26 13:23:00,2.77637,2.77668,2.77266,2.77558,15000000.0
2007-07-26 13:24:00,2.77714,2.77765,2.77287,2.77287,13750000.0
2007-07-26 13:25:00,2.77747,2.77831,2.77335,2.7777,10630000.0
2007-07-26 13:26:00,2.77719,2.77876,2.77408,2.77653,10250000.0
2007-07-26 13:27:00,2.77751,2.77884,2.77428,2.77731,10000000.0
2007-07-26 13:28:00,2.77367,2.7781,2.77367,2.77637,12250000.0
2007-07-26 13:29:00,2.77739,2.77823,2.77478,2.77652,9750000.0
2007-07-26 13:30:00,2.77698,2.77843,2.77243,2.77812,6250000.0
2007-07-26 13:31:00,2.77918,2.78085,2.77488,2.77881,6880000.0
2007-07-26 13:32:00,2.77925,2.77925,2.77618,2.77718,6250000.0
2007-07-26 13:33:00,2.77885,2.77885,2.7698,2.77697,15010000.0
2007-07-26 13:34:00,2.77535,2.77758,2.77482,2.77755,7760000.0
2007-07-26 13:35:00,2.77639,2.7778,2.77198,2.7778,10000000.0
2007-07-26 13:36:00,2.7748,2.77843,2.77454,2.77631,7750000.0
2007-07-26 13:37:00,2.7777,2.77919,2.77446,2.77446,6500000.0
2007-07-26 13:38:00,2.77846,2.77934,2.77268,2.77424,11010000.0
2007-07-26 13:39:00,2.7768,2.77763,2.76995,2.77763,6250000.0
2007-07-26 13:40:00,2.77644,2.77894,2.77336,2.77683,11750000.0
2007-07-26 13:41:00,2.77812,2.77812,2.77454,2.77629,6000000.0
2007-07-26 13:42:00,2.77678,2.77694,2.77153,2.77586,9500000.0
2007-07-26 13:43:00,2.77589,2.77762,2.77271,2.77745,9630000.0
2007-07-26 13:44:00,2.77835,2.77835,2.77047,2.77344,8880000.0
2007-07-26 13:45:00,2.77263,2.77696,2.77163,2.77642,11000000.0
2007-07-26 13:46:00,2.77512,2.77716,2.7733,2.77468,10000000.0
2007-07-26 13:47:00,2.77467,2.77633,2.77324,2.77547,9750000.0
2007-07-26 13:48:00,2.77587,2.77604,2.77216,2.77455,5500000.0
2007-07-26 13:49:00,2.77053,2.77756,2.77053,2.77703,9760000.0
2007-07-26 13:50:00,2.7743,2.77572,2.77174,2.77348,5500000.0
2007-07-26 13:51:00,2.77557,2.77587,2.76834,2.77322,8000000.0
2007-07-26 13:52:00,2.77468,2.77511,2.77086,2.77511,7500000.0
2007-07-26 13:53:00,2.77539,2.77677,2.77179,2.77179,9250000.0
2007-07-26 13:54:00,2.77255,2.77532,2.77187,2.7727,6880000.0
2007-07-26 13:55:00,2.77715,2.77715,2.76886,2.77568,5500000.0
2007-07-26 13:56:00,2.76936,2.7762,2.76936,2.77604,7000000.0
2007-07-26 13:57:00,2.77795,2.77795,2.77335,2.77468,10500000.0
2007-07-26 13:58:00,2.77229,2.77482,2.76879,2.76879,14630000.0
2007-07-26 13:59:00,2.77562,2.77606,2.76913,2.76913,8000000.0
2007-07-26 14:00:00,2.77143,2.7741,2.77143,2.77323,8500000.0
2007-07-26 14:01:00,2.7718,2.77426,2.77081,2.77151,11000000.0
2007-07-26 14:02:00,2.77205,2.77399,2.77045,2.77338,7750000.0
2007-07-26 14:03:00,2.76902,2.77369,2.76902,2.77135,8630000.0
2007-07-26 14:04:00,2.76763,2.77321,2.76763,2.77305,9250000.0
2007-07-26 14:05:00,2.76992,2.77248,2.76992,2.77183,6750000.0
2007-07-26 14:06:00,2.7692,2.77199,2.76619,2.77199,8880000.0
2007-07-26 14:07:00,2.7691,2.77334,2.76828,2.77152,12500000.0
2007-07-26 14:08:00,2.7716,2.7716,2.76755,2.77093,8380000.0
2007-07-26 14:09:00,2.76876,2.77166,2.76859,2.77166,7380000.0
2007-07-26 14:10:00,2.76956,2.77159,2.76771,2.77105,5880000.0
2007-07-26 14:11:00,2.77085,2.77149,2.76648,2.77149,11380000.0
2007-07-26 14:12:00,2.76869,2.77032,2.76803,2.76864,8500000.0
2007-07-26 14:13:00,2.76768,2.77085,2.76661,2.77075,7130000.0
2007-07-26 14:14:00,2.76861,2.77198,2.7662,2.76726,8750000.0
2007-07-26 14:15:00,2.77255,2.77255,2.76873,2.77115,10250000.0
2007-07-26 14:16:00,2.76854,2.76996,2.76691,2.76967,6000000.0
2007-07-26 14:17:00,2.76947,2.77109,2.76797,2.77023,5250000.0
2007-07-26 14:18:00,2.76888,2.77089,2.76696,2.76724,10000000.0
2007-07-26 14:19:00,2.76897,2.77069,2.76708,2.76708,6000000.0
2007-07-26 14:20:00,2.76816,2.76918,2.76535,2.7689,13380000.0
2007-07-26 14:21:00,2.76642,2.76932,2.76427,2.76932,7000000.0
2007-07-26 14:22:00,2.76673,2.76947,2.76467,2.76826,7000000.0
2007-07-26 14:23:00,2.76668,2.76943,2.76404,2.76404,8250000.0
2007-07-26 14:24:00,2.76763,2.76836,2.76358,2.76699,10760000.0
2007-07-26 14:25:00,2.76926,2.76926,2.76237,2.76802,6750000.0
2007-07-26 14:26:00,2.76838,2.76838,2.76202,2.76478,7750000.0
2007-07-26 14:27:00,2.76825,2.76904,2.76463,2.76867,10750000.0
2007-07-26 14:28:00,2.76528,2.76984,2.76346,2.76684,10000000.0
2007-07-26 14:29:00,2.76787,2.76916,2.76292,2.76832,7750000.0
2007-07-26 14:30:00,2.76936,2.77041,2.76646,2.76646,5750000.0
2007-07-26 14:31:00,2.76845,2.77218,2.76675,2.7714,10000000.0
2007-07-26 14:32:00,2.77048,2.77104,2.76669,2.77104,9750000.0
2007-07-26 14:33:00,2.77022,2.7718,2.76937,2.7718,11130000.0
2007-07-26 14:34:00,2.7708,2.77169,2.76626,2.77169,7750000.0
2007-07-26 14:35:00,2.76867,2.7725,2.76614,2.7725,13000000.0
2007-07-26 14:36:00,2.77067,2.77266,2.76772,2.77196,11500000.0
2007-07-26 14:37:00,2.76805,2.77391,2.76745,2.77328,8500000.0
2007-07-26 14:38:00,2.77154,2.77403,2.77009,2.77027,9250000.0
2007-07-26 14:39:00,2.77286,2.77334,2.76804,2.76804,5250000.0
2007-07-26 14:40:00,2.77102,2.77262,2.77033,2.77208,8500000.0
2007-07-26 14:41:00,2.77471,2.77471,2.77068,2.771,6000000.0
2007-07-26 14:42:00,2.77449,2.77449,2.77012,2.77052,7010000.0
2007-07-26 14:43:00,2.77321,2.77371,2.76906,2.77341,10500000.0
2007-07-26 14:44:00,2.77024,2.77388,2.7699,2.77351,6130000.0
2007-07-26 14:45:00,2.77133,2.77393,2.76922,2.77393,7630000.0
2007-07-26 14:46:00,2.77288,2.77475,2.76994,2.77311,9130000.0
2007-07-26 14:47:00,2.77306,2.77538,2.77231,2.77516,10250000.0
2007-07-26 14:48:00,2.77299,2.77526,2.76968,2.76989,10500000.0
2007-07-26 14:49:00,2.77601,2.77601,2.77123,2.77519,8880000.0
2007-07-26 14:50:00,2.77512,2.77666,2.76988,2.77497,6750000.0
2007-07-26 14:51:00,2.77498,2.77884,2.77364,2.77829,14250000.0
2007-07-26 14:52:00,2.7777,2.77799,2.76921,2.77266,10000000.0
2007-07-26 14:53:00,2.77697,2.77762,2.77177,2.77551,10880000.0
2007-07-26 14:54:00,2.77691,2.77816,2.76909,2.77739,11750000.0
2007-07-26 14:55:00,2.77716,2.77917,2.77191,2.77855,10500000.0
2007-07-26 14:56:00,2.7775,2.77958,2.76825,2.77885,13250000.0
2007-07-26 14:57:00,2.775,2.7787,2.77202,2.7787,8250000.0
2007-07-26 14:58:00,2.77892,2.77892,2.77218,2.77218,9510000.0
2007-07-26 14:59:00,2.77723,2.77844,2.77368,2.77843,8380000.0
2007-07-26 15:00:00,2.77689,2.779,2.77187,2.77211,12010000.0
2007-07-26 15:01:00,2.77634,2.77933,2.76854,2.77607,11000000.0
2007-07-26 15:02:00,2.77169,2.77747,2.77169,2.77747,12000000.0
2007-07-26 15:03:00,2.77412,2.77833,2.77188,2.77671,13750000.0
2007-07-26 15:04:00,2.776,2.77816,2.77252,2.7779,8880000.0
2007-07-26 15:05:00,2.7761,2.77773,2.77312,2.77312,8500000.0
2007-07-26 15:06:00,2.7737,2.77732,2.7737,2.77692,8750000.0
2007-07-26 15:07:00,2.7759,2.7766,2.77153,2.77342,6750000.0
2007-07-26 15:08:00,2.77675,2.77675,2.7729,2.77516,7130000.0
2007-07-26 15:09:00,2.7748,2.77655,2.77054,2.77618,9880000.0
2007-07-26 15:10:00,2.77593,2.77651,2.77305,2.77578,7250000.0
2007-07-26 15:11:00,2.7735,2.77676,2.77267,2.77267,6880000.0
2007-07-26 15:12:00,2.77876,2.77911,2.77286,2.77607,8000000.0
2007-07-26 15:13:00,2.771,2.77711,2.771,2.77674,13000000.0
2007-07-26 15:14:00,2.77913,2.77913,2.77548,2.77553,5500000.0
2007-07-26 15:15:00,2.77979,2.78123,2.77636,2.77707,12000000.0
2007-07-26 15:16:00,2.77967,2.78072,2.77816,2.77995,6380000.0
2007-07-26 15:17:00,2.77973,2.77973,2.77402,2.77796,11250000.0
2007-07-26 15:18:00,2.77896,2.77953,2.77577,2.77695,7500000.0
2007-07-26 15:19:00,2.77871,2.77871,2.7695,2.7695,7000000.0
2007-07-26 15:20:00,2.7773,2.77982,2.77661,2.77971,6500000.0
2007-07-26 15:21:00,2.77888,2.77912,2.77325,2.77886,9000000.0
2007-07-26 15:22:00,2.77864,2.77932,2.77301,2.77536,12510000.0
2007-07-26 15:23:00,2.77647,2.77847,2.77438,2.77847,5500000.0
2007-07-26 15:24:00,2.77779,2.77981,2.7707,2.77838,8500000.0
2007-07-26 15:25:00,2.77879,2.77879,2.77551,2.77551,7380000.0
2007-07-26 15:26:00,2.77802,2.77875,2.7702,2.77875,12000000.0
2007-07-26 15:27:00,2.77741,2.77994,2.77477,2.77994,9760000.0
2007-07-26 15:28:00,2.77453,2.78105,2.77217,2.78063,5500000.0
2007-07-26 15:29:00,2.77494,2.78173,2.77229,2.78173,7380000.0
2007-07-26 15:30:00,2.77708,2.78213,2.77708,2.78053,9750000.0
2007-07-26 15:31:00,2.77988,2.78012,2.77608,2.77608,8000000.0
2007-07-26 15:32:00,2.7813,2.78288,2.77848,2.78276,12000000.0
2007-07-26 15:33:00,2.77983,2.78163,2.77644,2.78163,9380000.0
2007-07-26 15:34:00,2.7837,2.7837,2.77747,2.78075,5500000.0
2007-07-26 15:35:00,2.78125,2.78261,2.77591,2.77591,7630000.0
2007-07-26 15:36:00,2.78148,2.78306,2.77555,2.78306,8880000.0
2007-07-26 15:37:00,2.78063,2.78193,2.7776,2.78046,6250000.0
2007-07-26 15:38:00,2.77811,2.78223,2.77669,2.78048,12750000.0
2007-07-26 15:39:00,2.77822,2.77962,2.7727,2.77771,7250000.0
2007-07-26 15:40:00,2.77699,2.78032,2.77323,2.78032,12500000.0
2007-07-26 15:41:00,2.77581,2.78063,2.77559,2.77559,6250000.0
2007-07-26 15:42:00,2.77942,2.78053,2.77703,2.77984,5500000.0
2007-07-26 15:43:00,2.77988,2.77988,2.77325,2.77703,5500000.0
2007-07-26 15:44:00,2.77533,2.781,2.77533,2.77662,9000000.0
2007-07-26 15:45:00,2.78186,2.78186,2.77833,2.77999,9630000.0
2007-07-26 15:46:00,2.78047,2.78165,2.77694,2.77909,11750000.0
2007-07-26 15:47:00,2.78114,2.78191,2.77809,2.78035,8130000.0
2007-07-26 15:48:00,2.77954,2.77956,2.77643,2.7782,8130000.0
2007-07-26 15:49:00,2.77969,2.78125,2.77278,2.78125,9000000.0
2007-07-26 15:50:00,2.78176,2.78227,2.77419,2.77945,14250000.0
2007-07-26 15:51:00,2.77712,2.77979,2.77297,2.77794,9250000.0
2007-07-26 15:52:00,2.7766,2.77948,2.77216,2.77948,7380000.0
2007-07-26 15:53:00,2.77722,2.77904,2.77568,2.77659,9380000.0
2007-07-26 15:54:00,2.77617,2.78044,2.77239,2.77778,8000000.0
2007-07-26 15:55:00,2.77916,2.77991,2.77349,2.77808,5630000.0
2007-07-26 15:56:00,2.77611,2.77923,2.77407,2.77687,5880000.0
2007-07-26 15:57:00,2.77718,2.77788,2.77436,2.77438,6760000.0
2007-07-26 15:58:00,2.77493,2.77936,2.77451,2.77512,8500000.0
2007-07-26 15:59:00,2.77848,2.77868,2.77325,2.77759,8000000.0
2007-07-26 16:00:00,2.77653,2.77695,2.77385,2.77568,9250000.0
2007-07-26 16:01:00,2.7761,2.77793,2.77313,2.77348,12510000.0
2007-07-26 16:02:00,2.77738,2.77738,2.77039,2.77039,6880000.0
2007-07-26 16:03:00,2.7748,2.77871,2.77397,2.77676,7130000.0
2007-07-26 16:04:00,2.77256,2.77771,2.77256,2.77619,6000000.0
2007-07-26 16:05:00,2.77994,2.77994,2.76935,2.77755,10250000.0
2007-07-26 16:06:00,2.77507,2.778,2.77473,2.77672,7000000.0
2007-07-26 16:07:00,2.77634,2.77752,2.77437,2.77599,8130000.0
2007-07-26 16:08:00,2.77344,2.77617,2.77344,2.77617,8000000.0
2007-07-26 16:09:00,2.77548,2.77743,2.77429,2.77602,7250000.0
2007-07-26 16:10:00,2.77482,2.77635,2.7699,2.77635,8880000.0
2007-07-26 16:11:00,2.77362,2.77592,2.77128,2.77252,9500000.0
2007-07-26 16:12:00,2.77427,2.77573,2.76689,2.77098,8500000.0
2007-07-26 16:13:00,2.77434,2.77434,2.77022,2.7718,7380000.0
2007-07-26 16:14:00,2.7694,2.77335,2.7694,2.77063,9500000.0
2007-07-26 16:15:00,2.76966,2.77492,2.76812,2.77324,8500000.0
2007-07-26 16:16:00,2.77044,2.77522,2.76624,2.76927,8500000.0
2007-07-26 16:17:00,2.77242,2.77411,2.76896,2.76896,6750000.0
2007-07-26 16:18:00,2.77632,2.77663,2.76693,2.77165,9750000.0
2007-07-26 16:19:00,2.77269,2.77415,2.76813,2.76986,14750000.0
2007-07-26 16:20:00,2.77101,2.77276,2.7689,2.77227,8380000.0
2007-07-26 16:21:00,2.77426,2.77517,2.77086,2.77086,6000000.0
2007-07-26 16:22:00,2.77365,2.77367,2.76802,2.76856,9630000.0
2007-07-26 16:23:00,2.77113,2.77336,2.77082,2.77336,7000000.0
2007-07-26 16:24:00,2.77166,2.77418,2.7688,2.7723,13250000.0
2007-07-26 16:25:00,2.77275,2.77414,2.76969,2.77226,7000000.0
2007-07-26 16:26:00,2.77222,2.77503,2.76905,2.77093,12380000.0
2007-07-26 16:27:00,2.77313,2.77482,2.76852,2.77097,9750000.0
2007-07-26 16:28:00,2.77288,2.77366,2.76799,2.77216,11880000.0
2007-07-26 16:29:00,2.77322,2.77404,2.77059,2.77111,10750000.0
2007-07-26 16:30:00,2.77298,2.77466,2.76961,2.77431,5750000.0
2007-07-26 16:31:00,2.77082,2.77324,2.76951,2.77324,8000000.0
2007-07-26 16:32:00,2.77251,2.7737,2.77037,2.77158,10750000.0
2007-07-26 16:33:00,2.7721,2.77258,2.76814,2.77258,9500000.0
2007-07-26 16:34:00,2.77136,2.77136,2.76503,2.76585,12880000.0
2007-07-26 16:35:00,2.77154,2.77154,2.76841,2.76955,6250000.0
2007-07-26 16:36:00,2.77037,2.77096,2.76699,2.76857,13750000.0
2007-07-26 16:37:00,2.76742,2.77088,2.76719,2.76864,6380000.0
2007-07-26 16:38:00,2.76671,2.77044,2.76512,2.77044,8500000.0
2007-07-26 16:39:00,2.77017,2.77073,2.76609,2.77045,6260000.0
2007-07-26 16:40:00,2.76862,2.7705,2.76599,2.7705,7000000.0
2007-07-26 16:41:00,2.76844,2.77106,2.76614,2.77084,10750000.0
2007-07-26 16:42:00,2.76866,2.77124,2.76438,2.7712,7880000.0
2007-07-26 16:43:00,2.76966,2.77155,2.76831,2.77013,5500000.0
2007-07-26 16:44:00,2.76834,2.76996,2.76782,2.76827,9250000.0
2007-07-26 16:45:00,2.77061,2.77106,2.76591,2.7702,8500000.0
2007-07-26 16:46:00,2.7677,2.7712,2.76538,2.77009,11250000.0
2007-07-26 16:47:00,2.76899,2.76953,2.76601,2.76953,5630000.0
2007-07-26 16:48:00,2.7712,2.7712,2.76526,2.77016,7000000.0
2007-07-26 16:49:00,2.76979,2.76979,2.76592,2.769,9760000.0
2007-07-26 16:50:00,2.7695,2.77091,2.76302,2.77091,8000000.0
2007-07-26 16:51:00,2.77077,2.77077,2.7659,2.76691,6500000.0
2007-07-26 16:52:00,2.76523,2.77055,2.76523,2.76714,5630000.0
2007-07-26 16:53:00,2.76757,2.77033,2.76639,2.76639,6500000.0
2007-07-26 16:54:00,2.76929,2.77089,2.76293,2.76549,8250000.0
2007-07-26 16:55:00,2.76744,2.77007,2.76469,2.76469,13000000.0
2007-07-26 16:56:00,2.77023,2.77074,2.76653,2.7679,6880000.0
2007-07-26 16:57:00,2.76507,2.76875,2.76466,2.76853,6250000.0
2007-07-26 16:58:00,2.76635,2.76853,2.76411,2.76669,10380000.0
2007-07-26 16:59:00,2.76629,2.76818,2.76401,2.76597,14000000.0
2007-07-26 17:00:00,2.76759,2.76787,2.76434,2.76769,6750000.0
2007-07-26 17:01:00,2.7677,2.76959,2.7624,2.76828,8750000.0
2007-07-26 17:02:00,2.76854,2.76936,2.76554,2.76554,7500000.0
2007-07-26 17:03:00,2.76892,2.76954,2.76712,2.76954,9250000.0
2007-07-26 17:04:00,2.76779,2.769,2.76564,2.76891,6000000.0
2007-07-26 17:05:00,2.76929,2.76989,2.76375,2.76884,7500000.0
2007-07-26 17:06:00,2.7676,2.77107,2.76609,2.76927,9000000.0
2007-07-26 17:07:00,2.77041,2.77044,2.76598,2.77044,12750000.0
2007-07-26 17:08:00,2.7685,2.77235,2.76796,2.76834,8000000.0
2007-07-26 17:09:00,2.76985,2.77186,2.76777,2.77142,6000000.0
2007-07-26 17:10:00,2.7675,2.77244,2.76675,2.77205,8000000.0
2007-07-26 17:11:00,2.77068,2.77151,2.76602,2.77076,6130000.0
2007-07-26 17:12:00,2.77026,2.77196,2.76593,2.76695,7750000.0
2007-07-26 17:13:00,2.76991,2.77088,2.76687,2.77088,6750000.0
2007-07-26 17:14:00,2.77169,2.77237,2.76488,2.77074,6750000.0
2007-07-26 17:15:00,2.76548,2.77099,2.76548,2.76807,11380000.0
2007-07-26 17:16:00,2.77146,2.77146,2.76532,2.77022,7500000.0
2007-07-26 17:17:00,2.77198,2.77277,2.76829,2.76829,7250000.0
2007-07-26 17:18:00,2.77041,2.77251,2.76697,2.77251,8250000.0
2007-07-26 17:19:00,2.76466,2.77058,2.76396,2.77057,8500000.0
2007-07-26 17:20:00,2.76826,2.77001,2.76433,2.76609,8250000.0
2007-07-26 17:21:00,2.76977,2.77037,2.76436,2.77036,8500000.0
2007-07-26 17:22:00,2.76436,2.77189,2.76436,2.77053,6750000.0
2007-07-26 17:23:00,2.7716,2.77231,2.76434,2.77227,9000000.0
2007-07-26 17:24:00,2.76723,2.77151,2.76723,2.76907,7000000.0
2007-07-26 17:25:00,2.76859,2.77116,2.76649,2.77116,8000000.0
2007-07-26 17:26:00,2.77185,2.77337,2.76814,2.7718,6250000.0
2007-07-26 17:27:00,2.77031,2.77292,2.76636,2.77228,9500000.0
2007-07-26 17:28:00,2.77056,2.77354,2.76901,2.77354,12750000.0
2007-07-26 17:29:00,2.77204,2.77414,2.76848,2.77414,5880000.0
2007-07-26 17:30:00,2.77332,2.7734,2.76839,2.76871,6630000.0
2007-07-26 17:31:00,2.77071,2.77275,2.76924,2.77275,5500000.0
2007-07-26 17:32:00,2.77101,2.77378,2.76972,2.76972,6880000.0
2007-07-26 17:33:00,2.771,2.77308,2.76789,2.76916,8250000.0
2007-07-26 17:34:00,2.77359,2.77383,2.76936,2.76936,10250000.0
2007-07-26 17:35:00,2.76904,2.77089,2.7677,2.77074,5500000.0
2007-07-26 17:36:00,2.7729,2.77314,2.76872,2.77103,6000000.0
2007-07-26 17:37:00,2.77142,2.77272,2.76966,2.77272,8380000.0
2007-07-26 17:38:00,2.76955,2.77263,2.76873,2.7692,8500000.0
2007-07-26 17:39:00,2.77264,2.77294,2.76909,2.77127,6750000.0
2007-07-26 17:40:00,2.77297,2.77389,2.76777,2.77389,8500000.0
2007-07-26 17:41:00,2.77475,2.77501,2.76905,2.77287,9880000.0
2007-07-26 17:42:00,2.77419,2.77444,2.7677,2.7677,8750000.0
2007-07-26 17:43:00,2.77319,2.77418,2.77068,2.77377,5500000.0
2007-07-26 17:44:00,2.77095,2.77639,2.77095,2.77639,6250000.0
2007-07-26 17:45:00,2.77448,2.77552,2.76903,2.76903,6380000.0
2007-07-26 17:46:00,2.77317,2.77537,2.77088,2.77119,10630000.0
2007-07-26 17:47:00,2.77291,2.77405,2.76822,2.77288,10500000.0
2007-07-26 17:48:00,2.77216,2.77473,2.76982,2.77044,6250000.0
2007-07-26 17:49:00,2.77276,2.77584,2.76896,2.77426,13380000.0
2007-07-26 17:50:00,2.77497,2.77558,2.76862,2.77558,9390000.0
2007-07-26 17:51:00,2.77694,2.77694,2.77114,2.77409,9500000.0
2007-07-26 17:52:00,2.77229,2.77519,2.77106,2.77402,5630000.0
2007-07-26 17:53:00,2.77512,2.77512,2.76651,2.77173,11000000.0
2007-07-26 17:54:00,2.77328,2.77571,2.77108,2.77571,8500000.0
2007-07-26 17:55:00,2.7752,2.77617,2.7706,2.77121,8380000.0
2007-07-26 17:56:00,2.77385,2.77483,2.76956,2.77239,12510000.0
2007-07-26 17:57:00,2.77172,2.77404,2.76884,2.77032,6250000.0
2007-07-26 17:58:00,2.77324,2.77337,2.76924,2.77141,6750000.0
2007-07-26 17:59:00,2.77187,2.77365,2.76799,2.77337,5500000.0
2007-07-26 18:00:00,2.7738,2.7752,2.76901,2.76998,11000000.0
2007-07-26 18:01:00,2.77435,2.77552,2.77162,2.77216,11500000.0
2007-07-26 18:02:00,2.77508,2.77508,2.76935,2.7738,11760000.0
2007-07-26 18:03:00,2.7692,2.77336,2.7685,2.77336,5500000.0
2007-07-26 18:04:00,2.77352,2.77352,2.77068,2.77282,5250000.0
2007-07-26 18:05:00,2.77481,2.77481,2.7694,2.77456,10760000.0
2007-07-26 18:06:00,2.77415,2.77506,2.77053,2.77482,7380000.0
2007-07-26 18:07:00,2.77254,2.77556,2.76797,2.77556,9750000.0
2007-07-26 18:08:00,2.7735,2.7735,2.77078,2.77262,6250000.0
2007-07-26 18:09:00,2.7717,2.77261,2.76785,2.77107,8750000.0
2007-07-26 18:10:00,2.77148,2.77397,2.76954,2.77133,8750000.0
2007-07-26 18:11:00,2.76931,2.77332,2.76843,2.77067,9250000.0
2007-07-26 18:12:00,2.77023,2.7741,2.76962,2.77302,4880000.0
2007-07-26 18:13:00,2.77356,2.77369,2.7667,2.77098,9000000.0
2007-07-26 18:14:00,2.77311,2.77463,2.77009,2.77463,9880000.0
2007-07-26 18:15:00,2.76651,2.77392,2.76618,2.77392,10630000.0
2007-07-26 18:16:00,2.77329,2.77339,2.76589,2.76589,8750000.0
2007-07-26 18:17:00,2.77536,2.77536,2.76543,2.77235,17380000.0
2007-07-26 18:18:00,2.77521,2.77521,2.76722,2.77111,11880000.0
2007-07-26 18:19:00,2.77144,2.77264,2.76531,2.76531,5750000.0
2007-07-26 18:20:00,2.77293,2.77498,2.76882,2.772,8500000.0
2007-07-26 18:21:00,2.77438,2.77447,2.76972,2.76972,5500000.0
2007-07-26 18:22:00,2.76998,2.77366,2.7676,2.77366,8880000.0
2007-07-26 18:23:00,2.77452,2.77452,2.77147,2.77444,10130000.0
2007-07-26 18:24:00,2.7729,2.77385,2.76691,2.76999,12250000.0
2007-07-26 18:25:00,2.76994,2.77477,2.76994,2.77376,6130000.0
2007-07-26 18:26:00,2.76904,2.77243,2.7688,2.77242,7880000.0
2007-07-26 18:27:00,2.7694,2.77044,2.76277,2.76739,6500000.0
2007-07-26 18:28:00,2.76386,2.77057,2.76166,2.76731,6250000.0
2007-07-26 18:29:00,2.76558,2.76902,2.76475,2.76868,7500000.0
2007-07-26 18:30:00,2.77052,2.77052,2.7645,2.76885,13380000.0
2007-07-26 18:31:00,2.76993,2.76993,2.76376,2.76555,9750000.0
2007-07-26 18:32:00,2.76621,2.7683,2.76153,2.7647,12500000.0
2007-07-26 18:33:00,2.76554,2.76973,2.76471,2.76611,9750000.0
2007-07-26 18:34:00,2.76915,2.77029,2.76449,2.77029,10250000.0
2007-07-26 18:35:00,2.76819,2.77093,2.76268,2.77093,5500000.0
2007-07-26 18:36:00,2.76926,2.77136,2.76534,2.77136,8500000.0
2007-07-26 18:37:00,2.76684,2.77087,2.76684,2.76946,9250000.0
2007-07-26 18:38:00,2.77162,2.77166,2.76337,2.76796,10000000.0
2007-07-26 18:39:00,2.76814,2.77138,2.76619,2.77138,8380000.0
2007-07-26 18:40:00,2.77014,2.77089,2.76483,2.7705,8250000.0
2007-07-26 18:41:00,2.76639,2.77167,2.76639,2.77088,9000000.0
2007-07-26 18:42:00,2.76933,2.77041,2.76601,2.76953,8630000.0
2007-07-26 18:43:00,2.76878,2.7706,2.76595,2.7706,10500000.0
2007-07-26 18:44:00,2.76766,2.7697,2.76521,2.76661,16380000.0
2007-07-26 18:45:00,2.76363,2.76915,2.76323,2.76737,6630000.0
2007-07-26 18:46:00,2.76641,2.76733,2.76223,2.76703,9380000.0
2007-07-26 18:47:00,2.7664,2.76745,2.7624,2.76664,7250000.0
2007-07-26 18:48:00,2.76451,2.76732,2.7601,2.76643,6630000.0
2007-07-26 18:49:00,2.76199,2.76799,2.76199,2.76671,8380000.0
2007-07-26 18:50:00,2.76395,2.76982,2.76281,2.76982,8000000.0
2007-07-26 18:51:00,2.76688,2.76968,2.76369,2.76968,9750000.0
2007-07-26 18:52:00,2.76747,2.76839,2.76501,2.76839,9380000.0
2007-07-26 18:53:00,2.76917,2.76917,2.76457,2.76804,8500000.0
2007-07-26 18:54:00,2.76398,2.7663,2.76251,2.76536,17000000.0
2007-07-26 18:55:00,2.76484,2.76676,2.76148,2.76338,5500000.0
2007-07-26 18:56:00,2.76637,2.76681,2.76175,2.7646,12250000.0
2007-07-26 18:57:00,2.76702,2.76926,2.76341,2.768,11130000.0
2007-07-26 18:58:00,2.76663,2.76901,2.76346,2.76773,9750000.0
2007-07-26 18:59:00,2.76508,2.76877,2.76229,2.76877,5880000.0
2007-07-26 19:00:00,2.76808,2.76808,2.76107,2.76807,16250000.0
2007-07-26 19:01:00,2.7671,2.76773,2.76103,2.7656,8250000.0
2007-07-26 19:02:00,2.76716,2.76871,2.76351,2.76387,11380000.0
2007-07-26 19:03:00,2.76495,2.76968,2.76495,2.76899,7130000.0
2007-07-26 19:04:00,2.76514,2.7695,2.76514,2.76876,8250000.0
2007-07-26 19:05:00,2.77031,2.771,2.76435,2.76903,7000000.0
2007-07-26 19:06:00,2.76951,2.77036,2.76411,2.76758,9250000.0
2007-07-26 19:07:00,2.76493,2.76888,2.76367,2.76521,8250000.0
2007-07-26 19:08:00,2.76494,2.77012,2.76494,2.76696,9250000.0
2007-07-26 19:09:00,2.76842,2.76964,2.7672,2.76912,8500000.0
2007-07-26 19:10:00,2.76975,2.77028,2.76535,2.76817,8130000.0
2007-07-26 19:11:00,2.76683,2.77026,2.76585,2.76952,16880000.0
2007-07-26 19:12:00,2.77027,2.77027,2.76561,2.76809,6250000.0
2007-07-26 19:13:00,2.76707,2.76892,2.76583,2.76802,5880000.0
2007-07-26 19:14:00,2.76744,2.76937,2.76424,2.76424,9880000.0
2007-07-26 19:15:00,2.76859,2.7705,2.76261,2.76369,11500000.0
2007-07-26 19:16:00,2.76818,2.76975,2.7628,2.76572,14630000.0
2007-07-26 19:17:00,2.76821,2.77008,2.76762,2.76886,9750000.0
2007-07-26 19:18:00,2.76659,2.77165,2.76358,2.76531,15880000.0
2007-07-26 19:19:00,2.7699,2.7699,2.7626,2.7626,10000000.0
2007-07-26 19:20:00,2.76965,2.76983,2.76436,2.76644,9250000.0
2007-07-26 19:21:00,2.76722,2.7701,2.7623,2.76679,5250000.0
2007-07-26 19:22:00,2.76759,2.77,2.767,2.76791,8000000.0
2007-07-26 19:23:00,2.76938,2.77034,2.76741,2.76855,10630000.0
2007-07-26 19:24:00,2.77011,2.77032,2.76583,2.76947,7500000.0
2007-07-26 19:25:00,2.76831,2.76895,2.76394,2.76787,5500000.0
2007-07-26 19:26:00,2.76636,2.76934,2.76602,2.76747,6250000.0
2007-07-26 19:27:00,2.76578,2.76842,2.76292,2.76732,10630000.0
2007-07-26 19:28:00,2.76807,2.76861,2.76302,2.76755,6750000.0
2007-07-26 19:29:00,2.76521,2.76839,2.76263,2.76626,14250000.0
2007-07-26 19:30:00,2.76413,2.76978,2.76413,2.76954,5750000.0
2007-07-26 19:31:00,2.76501,2.7682,2.76152,2.76683,7130000.0
2007-07-26 19:32:00,2.77038,2.77038,2.76438,2.7676,7250000.0
2007-07-26 19:33:00,2.76756,2.76927,2.76266,2.76477,13130000.0
2007-07-26 19:34:00,2.76879,2.76917,2.76402,2.76651,11380000.0
2007-07-26 19:35:00,2.76813,2.76904,2.76378,2.76882,9750000.0
2007-07-26 19:36:00,2.76258,2.77119,2.76214,2.77119,5880000.0
2007-07-26 19:37:00,2.76834,2.77125,2.76317,2.77022,9380000.0
2007-07-26 19:38:00,2.76914,2.77018,2.76725,2.76725,8750000.0
2007-07-26 19:39:00,2.77014,2.77014,2.76618,2.76724,8000000.0
2007-07-26 19:40:00,2.76729,2.76904,2.76661,2.76725,8000000.0
2007-07-26 19:41:00,2.76441,2.76782,2.76329,2.76668,6000000.0
2007-07-26 19:42:00,2.76728,2.76894,2.76459,2.76894,10000000.0
2007-07-26 19:43:00,2.76247,2.76824,2.76247,2.76743,6250000.0
2007-07-26 19:44:00,2.76683,2.76848,2.76402,2.76707,6750000.0
2007-07-26 19:45:00,2.76678,2.76928,2.76158,2.76928,12380000.0
2007-07-26 19:46:00,2.76498,2.76684,2.76455,2.76455,6500000.0
2007-07-26 19:47:00,2.76691,2.7684,2.7649,2.76702,5500000.0
2007-07-26 19:48:00,2.7693,2.7693,2.76425,2.76805,6750000.0
2007-07-26 19:49:00,2.76417,2.76894,2.76377,2.76754,11250000.0
2007-07-26 19:50:00,2.76477,2.76853,2.7633,2.76633,9380000.0
2007-07-26 19:51:00,2.76648,2.7687,2.76396,2.76478,6380000.0
2007-07-26 19:52:00,2.76781,2.76877,2.76498,2.76877,9750000.0
2007-07-26 19:53:00,2.7644,2.76862,2.76408,2.76862,6630000.0
2007-07-26 19:54:00,2.76473,2.76766,2.76218,2.76218,7880000.0
2007-07-26 19:55:00,2.76621,2.7693,2.76363,2.7685,9760000.0
2007-07-26 19:56:00,2.76995,2.77009,2.76544,2.76544,8000000.0
2007-07-26 19:57:00,2.76796,2.77009,2.762,2.7668,14380000.0
2007-07-26 19:59:00,2.76791,2.7706,2.76678,2.76678,7750000.0
2007-07-26 20:00:00,2.76608,2.76998,2.76608,2.76909,9130000.0
2007-07-26 20:01:00,2.77141,2.77141,2.76504,2.7691,7750000.0
2007-07-26 20:02:00,2.76628,2.77001,2.76572,2.76697,10500000.0
2007-07-26 20:03:00,2.76937,2.77035,2.76581,2.76626,8880000.0
2007-07-26 20:04:00,2.77059,2.77059,2.76517,2.76517,5250000.0
2007-07-26 20:05:00,2.76761,2.76988,2.76555,2.76846,9500000.0
2007-07-26 20:06:00,2.76428,2.7702,2.76349,2.76976,8750000.0
2007-07-26 20:07:00,2.76869,2.77099,2.76692,2.77024,11250000.0
2007-07-26 20:08:00,2.7626,2.76991,2.7626,2.7689,7750000.0
2007-07-26 20:09:00,2.7675,2.77008,2.76708,2.76979,5250000.0
2007-07-26 20:10:00,2.77227,2.77238,2.7653,2.7653,6000000.0
2007-07-26 20:11:00,2.77076,2.77076,2.76544,2.76876,8630000.0
2007-07-26 20:12:00,2.77029,2.77128,2.76659,2.77102,10000000.0
2007-07-26 20:13:00,2.77001,2.7739,2.77001,2.77343,9250000.0
2007-07-26 20:14:00,2.76699,2.77316,2.76625,2.77095,5750000.0
2007-07-26 20:15:00,2.76744,2.77152,2.76719,2.76797,10250000.0
2007-07-26 20:16:00,2.76579,2.77179,2.76579,2.76937,7500000.0
2007-07-26 20:17:00,2.77312,2.77383,2.76774,2.77289,8500000.0
2007-07-26 20:18:00,2.76836,2.77251,2.76836,2.77251,5630000.0
2007-07-26 20:19:00,2.7738,2.7738,2.76968,2.77285,6500000.0
2007-07-26 20:20:00,2.7686,2.77102,2.7657,2.76917,6380000.0
2007-07-26 20:21:00,2.77221,2.77221,2.76976,2.77094,10750000.0
2007-07-26 20:22:00,2.76888,2.77161,2.76888,2.76909,5630000.0
2007-07-26 20:23:00,2.76958,2.77162,2.76628,2.7684,8500000.0
2007-07-26 20:24:00,2.76924,2.77151,2.76816,2.76847,10750000.0
2007-07-26 20:25:00,2.77265,2.77284,2.76642,2.76842,12000000.0
2007-07-26 20:26:00,2.76516,2.77124,2.76384,2.76788,12880000.0
2007-07-26 20:27:00,2.77254,2.77285,2.76591,2.76776,8750000.0
2007-07-26 20:28:00,2.77327,2.77352,2.76707,2.77192,10750000.0
2007-07-26 20:29:00,2.76814,2.77197,2.76735,2.77197,4000000.0
2007-07-26 20:30:00,2.77037,2.77304,2.76751,2.77192,10250000.0
2007-07-26 20:31:00,2.77181,2.77315,2.76871,2.76871,7880000.0
2007-07-26 20:32:00,2.76972,2.77398,2.76764,2.7736,6750000.0
2007-07-26 20:33:00,2.77072,2.77521,2.76991,2.77194,10750000.0
2007-07-26 20:34:00,2.77148,2.77496,2.77148,2.77496,8250000.0
2007-07-26 20:35:00,2.7732,2.77868,2.7732,2.77868,5500000.0
2007-07-26 20:36:00,2.77523,2.7781,2.7722,2.77694,6000000.0
2007-07-26 20:37:00,2.77425,2.77729,2.77079,2.77199,6500000.0
2007-07-26 20:38:00,2.77736,2.77736,2.77082,2.77555,11250000.0
2007-07-26 20:39:00,2.77199,2.77547,2.7702,2.7702,5250000.0
2007-07-26 20:40:00,2.77147,2.77576,2.76899,2.77463,6750000.0
2007-07-26 20:41:00,2.77515,2.77595,2.76912,2.77321,6250000.0
2007-07-26 20:42:00,2.77154,2.77574,2.77145,2.77286,8750000.0
2007-07-26 20:43:00,2.77589,2.77674,2.7745,2.77595,7750000.0
2007-07-26 20:44:00,2.77322,2.77747,2.77073,2.77533,10510000.0
2007-07-26 20:45:00,2.77277,2.77687,2.7722,2.77614,10500000.0
2007-07-26 20:46:00,2.77459,2.77821,2.77411,2.77498,6000000.0
2007-07-26 20:47:00,2.77639,2.77654,2.77171,2.77515,7500000.0
2007-07-26 20:48:00,2.77739,2.77739,2.77445,2.77557,9250000.0
2007-07-26 20:49:00,2.77224,2.77671,2.77075,2.7738,10000000.0
2007-07-26 20:50:00,2.77389,2.77688,2.77312,2.77312,11880000.0
2007-07-26 20:51:00,2.77483,2.77703,2.77074,2.77703,9630000.0
2007-07-26 20:52:00,2.7765,2.7781,2.7715,2.7781,9000000.0
2007-07-26 20:53:00,2.7742,2.77728,2.77352,2.77678,7000000.0
2007-07-26 20:54:00,2.77386,2.77857,2.77326,2.77857,8130000.0
2007-07-26 20:55:00,2.7748,2.77798,2.77316,2.77658,8500000.0
2007-07-26 20:56:00,2.77831,2.77899,2.77261,2.77847,8500000.0
2007-07-26 20:57:00,2.77627,2.77875,2.77217,2.77875,7000000.0
2007-07-26 20:58:00,2.77864,2.77892,2.7759,2.77655,5250000.0
2007-07-26 20:59:00,2.77529,2.77907,2.77426,2.77907,11250000.0
2007-07-26 21:00:00,2.77795,2.77874,2.77414,2.77617,7250000.0
2007-07-26 21:01:00,2.77648,2.77787,2.77492,2.77619,8250000.0
2007-07-26 21:02:00,2.77508,2.77749,2.77224,2.7774,13880000.0
2007-07-26 21:03:00,2.77529,2.77672,2.77416,2.77497,11250000.0
2007-07-26 21:04:00,2.77562,2.77665,2.77266,2.77266,5760000.0
2007-07-26 21:05:00,2.774,2.77566,2.76953,2.77539,7750000.0
2007-07-26 21:06:00,2.77278,2.77577,2.77107,2.77327,8630000.0
2007-07-26 21:07:00,2.77398,2.77496,2.77188,2.7748,5500000.0
2007-07-26 21:08:00,2.7723,2.77536,2.76981,2.77523,9880000.0
2007-07-26 21:09:00,2.77118,2.77668,2.77118,2.7749,8750000.0
2007-07-26 21:10:00,2.77508,2.77658,2.76978,2.77221,6750000.0
2007-07-26 21:11:00,2.77736,2.77736,2.77158,2.77602,5750000.0
2007-07-26 21:12:00,2.77502,2.77546,2.7717,2.7717,5250000.0
2007-07-26 21:13:00,2.77165,2.7778,2.77165,2.7778,8750000.0
2007-07-26 21:14:00,2.77631,2.77772,2.76998,2.76998,5500000.0
2007-07-26 21:15:00,2.77725,2.77785,2.77546,2.77716,9500000.0
2007-07-26 21:16:00,2.77217,2.77648,2.77161,2.77161,6500000.0
2007-07-26 21:17:00,2.77689,2.77703,2.77332,2.77467,8500000.0
2007-07-26 21:18:00,2.77525,2.77662,2.77262,2.77262,11380000.0
2007-07-26 21:19:00,2.77466,2.77737,2.77174,2.77238,5250000.0
2007-07-26 21:20:00,2.77595,2.77682,2.77179,2.7736,10010000.0
2007-07-26 21:21:00,2.77722,2.77756,2.77294,2.77294,6500000.0
2007-07-26 21:22:00,2.77458,2.77462,2.76972,2.77425,11130000.0
2007-07-26 21:23:00,2.77162,2.77623,2.77162,2.77221,7000000.0
2007-07-26 21:24:00,2.77303,2.7769,2.7703,2.77321,5630000.0
2007-07-26 21:25:00,2.77347,2.77641,2.76925,2.77296,6250000.0
2007-07-26 21:26:00,2.77467,2.775,2.76977,2.76977,5130000.0
2007-07-26 21:27:00,2.77173,2.77433,2.77173,2.77433,8500000.0
2007-07-26 21:28:00,2.77319,2.77491,2.76935,2.77109,7130000.0
2007-07-26 21:29:00,2.77191,2.77326,2.76849,2.7711,11250000.0
2007-07-26 21:30:00,2.77417,2.77417,2.7689,2.77036,8000000.0
2007-07-26 21:31:00,2.77248,2.77438,2.76851,2.76851,8500000.0
2007-07-26 21:32:00,2.77125,2.77523,2.77094,2.77439,6760000.0
2007-07-26 21:33:00,2.77222,2.77432,2.77222,2.77271,6380000.0
2007-07-26 21:34:00,2.77518,2.77518,2.771,2.771,10000000.0
2007-07-26 21:35:00,2.77434,2.77471,2.77014,2.77462,6250000.0
2007-07-26 21:36:00,2.77515,2.77515,2.77219,2.77423,6000000.0
2007-07-26 21:37:00,2.77284,2.7758,2.77233,2.77576,8130000.0
2007-07-26 21:38:00,2.77398,2.77498,2.77118,2.77498,4000000.0
2007-07-26 21:39:00,2.7729,2.77517,2.772,2.77464,11500000.0
2007-07-26 21:40:00,2.7713,2.77535,2.77055,2.77535,7500000.0
2007-07-26 21:41:00,2.77491,2.77618,2.77042,2.77271,12260000.0
2007-07-26 21:42:00,2.77337,2.77578,2.77098,2.77267,5250000.0
2007-07-26 21:43:00,2.77662,2.77662,2.77287,2.77509,6380000.0
2007-07-26 21:44:00,2.77572,2.77612,2.77292,2.77358,7750000.0
2007-07-26 21:45:00,2.77421,2.77592,2.77091,2.77478,10250000.0
2007-07-26 21:46:00,2.77261,2.77635,2.77228,2.77635,9250000.0
2007-07-26 21:47:00,2.77412,2.77581,2.77168,2.77581,7760000.0
2007-07-26 21:48:00,2.77261,2.7759,2.77052,2.77235,8880000.0
2007-07-26 21:49:00,2.77065,2.77544,2.77005,2.77488,7000000.0
2007-07-26 21:50:00,2.77153,2.77558,2.76979,2.77558,9880000.0
2007-07-26 21:51:00,2.77248,2.77509,2.77076,2.77241,8130000.0
2007-07-26 21:52:00,2.77492,2.77492,2.77008,2.77291,5500000.0
2007-07-26 21:53:00,2.77224,2.7742,2.76945,2.76945,8750000.0
2007-07-26 21:54:00,2.77013,2.7749,2.77013,2.77294,7380000.0
2007-07-26 21:55:00,2.77266,2.77425,2.77266,2.77306,5750000.0
2007-07-26 21:56:00,2.7747,2.77502,2.76887,2.77246,5250000.0
2007-07-26 21:57:00,2.77038,2.77533,2.77038,2.77143,7750000.0
2007-07-26 21:58:00,2.77232,2.77487,2.76971,2.77487,7500000.0
2007-07-26 21:59:00,2.76774,2.77481,2.76774,2.77262,10500000.0
2007-07-26 22:00:00,2.77087,2.77384,2.76959,2.77147,5630000.0
2007-07-26 22:01:00,2.77376,2.7741,2.77098,2.77197,5630000.0
2007-07-26 22:02:00,2.77632,2.77632,2.76817,2.76999,10250000.0
2007-07-26 22:03:00,2.77402,2.77588,2.76954,2.77224,10130000.0
2007-07-26 22:04:00,2.77312,2.7744,2.76974,2.77238,8750000.0
2007-07-26 22:05:00,2.7761,2.7761,2.77157,2.77157,5750000.0
2007-07-26 22:06:00,2.77239,2.77526,2.77134,2.77499,6750000.0
2007-07-26 22:07:00,2.77296,2.77497,2.76998,2.77006,9250000.0
2007-07-26 22:08:00,2.77505,2.77505,2.77127,2.77286,8250000.0
2007-07-26 22:09:00,2.77209,2.775,2.76918,2.77317,11000000.0
2007-07-26 22:10:00,2.7727,2.77497,2.76827,2.76827,9130000.0
2007-07-26 22:11:00,2.77051,2.7751,2.77051,2.77419,7750000.0
2007-07-26 22:12:00,2.77504,2.77504,2.76954,2.76954,7250000.0
2007-07-26 22:13:00,2.7727,2.77533,2.77185,2.77533,5750000.0
2007-07-26 22:14:00,2.7719,2.77578,2.7719,2.77313,7500000.0
2007-07-26 22:15:00,2.77435,2.77566,2.77158,2.77566,8500000.0
2007-07-26 22:16:00,2.77342,2.7746,2.77146,2.77442,6500000.0
2007-07-26 22:17:00,2.77393,2.77583,2.76997,2.77207,11250000.0
2007-07-26 22:18:00,2.77405,2.77583,2.77233,2.77509,11250000.0
2007-07-26 22:19:00,2.77348,2.77551,2.77285,2.77368,8630000.0
2007-07-26 22:20:00,2.77273,2.7747,2.76797,2.76797,8750000.0
2007-07-26 22:21:00,2.77529,2.77592,2.77326,2.77592,7380000.0
2007-07-26 22:22:00,2.77285,2.7757,2.76941,2.77549,9500000.0
2007-07-26 22:23:00,2.7725,2.77508,2.77117,2.77479,9500000.0
2007-07-26 22:24:00,2.77305,2.77655,2.77305,2.776,7260000.0
2007-07-26 22:25:00,2.77187,2.77573,2.77187,2.77573,1500000.0
2007-07-26 22:26:00,2.77321,2.77433,2.77076,2.77405,6250000.0
2007-07-26 22:27:00,2.77217,2.77492,2.76988,2.77109,8000000.0
2007-07-26 22:28:00,2.77384,2.77524,2.77245,2.77524,8000000.0
2007-07-26 22:29:00,2.776,2.776,2.76891,2.775,6000000.0
2007-07-26 22:30:00,2.77367,2.77556,2.77258,2.77537,4750000.0
2007-07-26 22:31:00,2.76919,2.77478,2.76919,2.77117,5250000.0
2007-07-26 22:32:00,2.77534,2.77564,2.77006,2.77339,10880000.0
2007-07-26 22:33:00,2.77244,2.77451,2.77146,2.77306,12500000.0
2007-07-26 22:34:00,2.77421,2.77753,2.77174,2.77487,6500000.0
2007-07-26 22:35:00,2.76913,2.77507,2.76913,2.77287,7630000.0
2007-07-26 22:36:00,2.773,2.7747,2.77226,2.77433,9380000.0
2007-07-26 22:37:00,2.77472,2.77533,2.77048,2.77466,8000000.0
2007-07-26 22:38:00,2.77501,2.77595,2.77209,2.77209,6000000.0
2007-07-26 22:39:00,2.77448,2.77717,2.77318,2.77318,6630000.0
2007-07-26 22:40:00,2.77478,2.77598,2.77303,2.77581,10630000.0
2007-07-26 22:41:00,2.77071,2.77733,2.77071,2.77733,8500000.0
2007-07-26 22:42:00,2.77214,2.77662,2.77214,2.77518,5250000.0
2007-07-26 22:43:00,2.77525,2.77655,2.77368,2.77458,6500000.0
2007-07-26 22:44:00,2.77778,2.77822,2.77184,2.77278,8750000.0
2007-07-26 22:45:00,2.77318,2.7769,2.77209,2.77583,5750000.0
2007-07-26 22:46:00,2.77366,2.7773,2.77279,2.77381,8000000.0
2007-07-26 22:47:00,2.77563,2.77666,2.77024,2.7753,5250000.0
2007-07-26 22:48:00,2.77599,2.77739,2.7745,2.77739,8760000.0
2007-07-26 22:49:00,2.77482,2.77523,2.77206,2.77244,8250000.0
2007-07-26 22:50:00,2.77355,2.77617,2.77064,2.77248,8500000.0
2007-07-26 22:51:00,2.77362,2.77727,2.77214,2.77632,6500000.0
2007-07-26 22:52:00,2.77434,2.77534,2.77096,2.77534,5630000.0
2007-07-26 22:53:00,2.77626,2.77719,2.77212,2.77391,6130000.0
2007-07-26 22:54:00,2.77693,2.77838,2.77319,2.77635,14380000.0
2007-07-26 22:55:00,2.77661,2.77743,2.77297,2.77386,6500000.0
2007-07-26 22:56:00,2.774,2.7758,2.77344,2.77573,5630000.0
2007-07-26 22:57:00,2.7738,2.77603,2.77191,2.77553,5500000.0
2007-07-26 22:58:00,2.77559,2.77604,2.77437,2.77582,8130000.0
2007-07-26 22:59:00,2.77424,2.77701,2.7709,2.77453,10250000.0
2007-07-26 23:00:00,2.7737,2.77644,2.77111,2.77644,10000000.0
2007-07-26 23:01:00,2.77366,2.7744,2.77057,2.7744,8000000.0
2007-07-26 23:02:00,2.77174,2.77635,2.77174,2.77221,5750000.0
2007-07-26 23:03:00,2.77478,2.77727,2.77306,2.77636,9380000.0
2007-07-26 23:04:00,2.7749,2.77694,2.77418,2.77694,6750000.0
2007-07-26 23:05:00,2.77505,2.77642,2.77302,2.77642,8500000.0
2007-07-26 23:06:00,2.77525,2.7772,2.77378,2.7772,5500000.0
2007-07-26 23:07:00,2.77427,2.77637,2.77283,2.77533,8500000.0
2007-07-26 23:08:00,2.77547,2.77667,2.77121,2.77463,8000000.0
2007-07-26 23:09:00,2.77714,2.77826,2.77323,2.77396,7750000.0
2007-07-26 23:10:00,2.77508,2.77586,2.77117,2.77409,8760000.0
2007-07-26 23:11:00,2.7716,2.77321,2.76934,2.76934,8130000.0
2007-07-26 23:12:00,2.77285,2.77373,2.76917,2.77159,11500000.0
2007-07-26 23:13:00,2.76981,2.7736,2.76854,2.77335,6250000.0
2007-07-26 23:14:00,2.77136,2.77464,2.77136,2.7742,10750000.0
2007-07-26 23:15:00,2.767,2.77427,2.767,2.7721,11500000.0
2007-07-26 23:16:00,2.77319,2.77519,2.77295,2.77328,9250000.0
2007-07-26 23:17:00,2.7742,2.77572,2.77366,2.77508,5250000.0
2007-07-26 23:18:00,2.77479,2.77625,2.77317,2.77446,6500000.0
2007-07-26 23:19:00,2.77382,2.77702,2.77269,2.77702,8130000.0
2007-07-26 23:20:00,2.77582,2.7759,2.7711,2.7711,5500000.0
2007-07-26 23:21:00,2.77404,2.77528,2.77341,2.77341,7750000.0
2007-07-26 23:22:00,2.77276,2.77553,2.77212,2.77522,7750000.0
2007-07-26 23:23:00,2.77407,2.77407,2.76853,2.7718,8750000.0
2007-07-26 23:24:00,2.77217,2.77322,2.76828,2.76828,5630000.0
2007-07-26 23:25:00,2.77374,2.77399,2.77032,2.77284,8880000.0
2007-07-26 23:26:00,2.7721,2.77351,2.77033,2.77033,9630000.0
2007-07-26 23:27:00,2.77359,2.77359,2.76928,2.77262,6000000.0
2007-07-26 23:28:00,2.77087,2.77369,2.77087,2.77369,8250000.0
2007-07-26 23:29:00,2.77124,2.7728,2.77093,2.77215,6750000.0
2007-07-26 23:30:00,2.77012,2.77255,2.76961,2.77142,9130000.0
2007-07-26 23:31:00,2.77329,2.77329,2.77007,2.77258,7500000.0
2007-07-26 23:32:00,2.773,2.77389,2.76808,2.77227,5500000.0
2007-07-26 23:33:00,2.77233,2.77335,2.76914,2.77,8500000.0
2007-07-26 23:34:00,2.7732,2.7737,2.76896,2.77146,8500000.0
2007-07-26 23:35:00,2.77223,2.77282,2.77089,2.7721,9000000.0
2007-07-26 23:36:00,2.77219,2.77284,2.76911,2.77284,7750000.0
2007-07-26 23:37:00,2.76969,2.77262,2.76969,2.77246,6380000.0
2007-07-26 23:38:00,2.77119,2.77753,2.77006,2.77006,15000000.0
2007-07-26 23:39:00,2.77067,2.77537,2.77067,2.77437,6000000.0
2007-07-26 23:40:00,2.77475,2.77508,2.77073,2.77262,8500000.0
2007-07-26 23:41:00,2.77174,2.77378,2.77174,2.77378,6760000.0
2007-07-26 23:42:00,2.77331,2.77425,2.7689,2.77425,7250000.0
2007-07-26 23:43:00,2.77553,2.77553,2.77133,2.77432,6500000.0
2007-07-26 23:44:00,2.77302,2.77467,2.7714,2.77467,7000000.0
2007-07-26 23:45:00,2.7711,2.77478,2.7711,2.77478,7250000.0
2007-07-26 23:46:00,2.77349,2.77349,2.77025,2.77199,5750000.0
2007-07-26 23:47:00,2.77299,2.77367,2.77057,2.77362,9380000.0
2007-07-26 23:48:00,2.77086,2.77417,2.76699,2.77417,6250000.0
2007-07-26 23:49:00,2.77249,2.77503,2.77249,2.775,5250000.0
2007-07-26 23:50:00,2.77289,2.77413,2.77086,2.77086,12750000.0
2007-07-26 23:51:00,2.77376,2.77413,2.77052,2.77251,6250000.0
2007-07-26 23:52:00,2.7751,2.7751,2.77133,2.77133,6250000.0
2007-07-26 23:53:00,2.77331,2.77424,2.77296,2.77296,9250000.0
2007-07-26 23:54:00,2.77444,2.77467,2.77092,2.77368,7630000.0
2007-07-26 23:55:00,2.77173,2.77503,2.77173,2.7737,7380000.0
2007-07-26 23:56:00,2.77223,2.77519,2.76937,2.77106,10750000.0
2007-07-26 23:57:00,2.77391,2.77441,2.76891,2.7728,9630000.0
2007-07-26 23:58:00,2.77431,2.77431,2.76979,2.77316,7510000.0
2007-07-26 23:59:00,2.77442,2.77457,2.77143,2.77421,11390000.0
2007-07-27 00:00:00,2.77354,2.77415,2.7725,2.77332,9760000.0
2007-07-27 00:01:00,2.77237,2.77484,2.77237,2.77425,6880000.0
2007-07-27 00:02:00,2.77144,2.77549,2.77144,2.77549,9510000.0
2007-07-27 00:03:00,2.76936,2.77231,2.76809,2.77058,13130000.0
2007-07-27 00:04:00,2.77314,2.77448,2.77099,2.7741,10380000.0
2007-07-27 00:05:00,2.77216,2.7745,2.77046,2.7745,10750000.0
2007-07-27 00:06:00,2.77447,2.77447,2.77067,2.77288,10250000.0
2007-07-27 00:07:00,2.7659,2.7724,2.7659,2.7696,8000000.0
2007-07-27 00:08:00,2.7703,2.77226,2.76688,2.77056,5880000.0
2007-07-27 00:09:00,2.77039,2.77268,2.7678,2.76996,8250000.0
2007-07-27 00:10:00,2.76712,2.77143,2.76712,2.77063,6500000.0
2007-07-27 00:11:00,2.76938,2.77097,2.76812,2.76812,7000000.0
2007-07-27 00:12:00,2.76936,2.77188,2.76793,2.77069,5500000.0
2007-07-27 00:13:00,2.7709,2.77343,2.76749,2.7713,8500000.0
2007-07-27 00:14:00,2.77087,2.77111,2.76562,2.77111,10260000.0
2007-07-27 00:15:00,2.7704,2.77117,2.76774,2.76909,6000000.0
2007-07-27 00:16:00,2.76907,2.77399,2.76686,2.76989,10630000.0
2007-07-27 00:17:00,2.77063,2.77096,2.76709,2.76926,5250000.0
2007-07-27 00:18:00,2.77002,2.77204,2.76799,2.77175,10000000.0
2007-07-27 00:19:00,2.77401,2.77401,2.76881,2.76953,9760000.0
2007-07-27 00:20:00,2.77044,2.77087,2.76645,2.7701,8250000.0
2007-07-27 00:21:00,2.76842,2.77101,2.76605,2.76882,8500000.0
2007-07-27 00:22:00,2.7713,2.7713,2.76851,2.76851,6130000.0
2007-07-27 00:23:00,2.76662,2.77137,2.76646,2.77137,7750000.0
2007-07-27 00:24:00,2.76978,2.77104,2.76473,2.76875,6000000.0
2007-07-27 00:25:00,2.77156,2.77225,2.76873,2.76873,7250000.0
2007-07-27 00:26:00,2.77091,2.77115,2.76615,2.77049,6000000.0
2007-07-27 00:27:00,2.77065,2.77155,2.76678,2.77132,5750000.0
2007-07-27 00:28:00,2.77312,2.77443,2.76548,2.76933,10260000.0
2007-07-27 00:29:00,2.77086,2.77086,2.76871,2.76931,7000000.0
2007-07-27 00:30:00,2.77005,2.77055,2.76678,2.77043,9500000.0
2007-07-27 00:31:00,2.76472,2.77182,2.76472,2.76924,7000000.0
2007-07-27 00:32:00,2.76918,2.76953,2.76555,2.76922,8000000.0
2007-07-27 00:33:00,2.77175,2.77362,2.76786,2.76786,5500000.0
2007-07-27 00:34:00,2.76872,2.77017,2.76663,2.76848,6000000.0
2007-07-27 00:35:00,2.77016,2.77016,2.7651,2.76872,5750000.0
2007-07-27 00:36:00,2.77053,2.77142,2.76612,2.76918,11380000.0
2007-07-27 00:37:00,2.77209,2.77514,2.76647,2.76647,8500000.0
2007-07-27 00:38:00,2.7712,2.7712,2.76699,2.76815,8250000.0
2007-07-27 00:39:00,2.77118,2.77118,2.76475,2.76514,10250000.0
2007-07-27 00:40:00,2.77485,2.77485,2.7674,2.76863,7380000.0
2007-07-27 00:41:00,2.77046,2.77092,2.76692,2.76824,6250000.0
2007-07-27 00:42:00,2.77268,2.77347,2.76694,2.76694,5380000.0
2007-07-27 00:43:00,2.76475,2.77126,2.76475,2.76789,7250000.0
2007-07-27 00:44:00,2.76585,2.77044,2.76585,2.76911,8510000.0
2007-07-27 00:45:00,2.76986,2.77172,2.76562,2.76847,6500000.0
2007-07-27 00:46:00,2.77232,2.77292,2.77018,2.77047,11500000.0
2007-07-27 00:47:00,2.76995,2.77093,2.76514,2.77093,8000000.0
2007-07-27 00:48:00,2.7672,2.7713,2.765,2.76951,7000000.0
2007-07-27 00:49:00,2.76979,2.77439,2.76714,2.76714,10880000.0
2007-07-27 00:50:00,2.77109,2.7712,2.76831,2.77084,6000000.0
2007-07-27 00:51:00,2.76732,2.77395,2.76732,2.7716,10630000.0
2007-07-27 00:52:00,2.76961,2.77158,2.7692,2.7692,5500000.0
2007-07-27 00:53:00,2.77223,2.77223,2.76576,2.76589,14500000.0
2007-07-27 00:54:00,2.77205,2.77232,2.77008,2.77008,6000000.0
2007-07-27 00:55:00,2.76776,2.77094,2.76568,2.76568,11500000.0
2007-07-27 00:56:00,2.77023,2.77114,2.76822,2.77114,5750000.0
2007-07-27 00:57:00,2.76821,2.77087,2.76717,2.7704,7250000.0
2007-07-27 00:58:00,2.77155,2.77155,2.76721,2.76745,9380000.0
2007-07-27 00:59:00,2.77007,2.77137,2.76529,2.77096,10000000.0
2007-07-27 01:00:00,2.76685,2.77099,2.76647,2.77068,9250000.0
2007-07-27 01:01:00,2.77247,2.77478,2.76757,2.76982,7130000.0
2007-07-27 01:02:00,2.76855,2.77068,2.76714,2.76929,6250000.0
2007-07-27 01:03:00,2.7728,2.77574,2.77207,2.77574,9510000.0
2007-07-27 01:04:00,2.76763,2.77187,2.76366,2.77187,16880000.0
2007-07-27 01:05:00,2.76743,2.77119,2.76621,2.77088,10000000.0
2007-07-27 01:06:00,2.77097,2.77145,2.76904,2.77145,7630000.0
2007-07-27 01:07:00,2.76845,2.7729,2.76727,2.76727,6630000.0
2007-07-27 01:08:00,2.772,2.772,2.76696,2.76974,8380000.0
2007-07-27 01:09:00,2.76887,2.77119,2.76803,2.76803,8250000.0
2007-07-27 01:10:00,2.76911,2.77073,2.7677,2.77073,6500000.0
2007-07-27 01:11:00,2.76963,2.77041,2.7669,2.77041,9750000.0
2007-07-27 01:12:00,2.76811,2.771,2.76811,2.771,7000000.0
2007-07-27 01:13:00,2.76998,2.77095,2.76708,2.77043,8750000.0
2007-07-27 01:14:00,2.77057,2.77387,2.76637,2.76637,11500000.0
2007-07-27 01:15:00,2.76853,2.77388,2.76674,2.77388,6000000.0
2007-07-27 01:16:00,2.77567,2.77567,2.76981,2.77465,10250000.0
2007-07-27 01:17:00,2.7719,2.7754,2.77,2.77,7130000.0
2007-07-27 01:18:00,2.77135,2.77161,2.76608,2.7661,8250000.0
2007-07-27 01:19:00,2.77036,2.77036,2.76907,2.76917,6750000.0
2007-07-27 01:20:00,2.77023,2.77274,2.76924,2.77028,6000000.0
2007-07-27 01:21:00,2.77017,2.77188,2.76724,2.76992,8250000.0
2007-07-27 01:22:00,2.76874,2.77471,2.76781,2.76781,13250000.0
2007-07-27 01:23:00,2.76911,2.77168,2.76733,2.76881,12000000.0
2007-07-27 01:24:00,2.77283,2.77283,2.76861,2.76969,8750000.0
2007-07-27 01:25:00,2.77298,2.77298,2.76721,2.76942,10630000.0
2007-07-27 01:26:00,2.77057,2.77227,2.76966,2.77075,5880000.0
2007-07-27 01:27:00,2.77299,2.77299,2.76908,2.77083,8250000.0
2007-07-27 01:28:00,2.77227,2.77297,2.76941,2.77244,6880000.0
2007-07-27 01:29:00,2.77096,2.77194,2.76957,2.76995,10000000.0
2007-07-27 01:30:00,2.77068,2.77321,2.76749,2.76749,9500000.0
2007-07-27 01:31:00,2.77006,2.77344,2.76717,2.77266,9500000.0
2007-07-27 01:32:00,2.76875,2.77242,2.76875,2.76902,9000000.0
2007-07-27 01:33:00,2.77192,2.77239,2.76761,2.7698,8000000.0
2007-07-27 01:34:00,2.76769,2.77234,2.76769,2.7715,9000000.0
2007-07-27 01:35:00,2.77444,2.77444,2.76896,2.77214,6500000.0
2007-07-27 01:36:00,2.76981,2.77081,2.76716,2.76852,8250000.0
2007-07-27 01:37:00,2.77184,2.77238,2.76722,2.77172,8250000.0
2007-07-27 01:38:00,2.76924,2.77278,2.76924,2.77278,5880000.0
2007-07-27 01:39:00,2.77113,2.77217,2.76763,2.77168,9630000.0
2007-07-27 01:40:00,2.76995,2.77187,2.76792,2.76912,7250000.0
2007-07-27 01:41:00,2.76819,2.77262,2.76819,2.77151,9750000.0
2007-07-27 01:42:00,2.76565,2.77144,2.76565,2.77097,8750000.0
2007-07-27 01:43:00,2.77129,2.77211,2.76968,2.77131,9000000.0
2007-07-27 01:44:00,2.77323,2.77323,2.76932,2.76932,5630000.0
2007-07-27 01:45:00,2.76974,2.77207,2.76844,2.77161,8630000.0
2007-07-27 01:46:00,2.77094,2.77122,2.76678,2.76759,7000000.0
2007-07-27 01:47:00,2.76679,2.7721,2.76679,2.77036,7750000.0
2007-07-27 01:48:00,2.77045,2.77146,2.76546,2.76819,7500000.0
2007-07-27 01:49:00,2.76766,2.77149,2.76567,2.77147,8500000.0
2007-07-27 01:50:00,2.77124,2.77124,2.7663,2.76968,6750000.0
2007-07-27 01:51:00,2.76459,2.76992,2.76459,2.76992,7750000.0
2007-07-27 01:52:00,2.76409,2.77096,2.76409,2.77017,8380000.0
2007-07-27 01:53:00,2.76908,2.77165,2.76772,2.76851,6500000.0
2007-07-27 01:54:00,2.76934,2.77039,2.76776,2.7679,5750000.0
2007-07-27 01:55:00,2.76842,2.77113,2.76552,2.7691,10380000.0
2007-07-27 01:56:00,2.76742,2.77066,2.7658,2.76692,7140000.0
2007-07-27 01:57:00,2.77108,2.77108,2.76815,2.77034,8130000.0
2007-07-27 01:58:00,2.76939,2.77114,2.76703,2.77069,9380000.0
2007-07-27 02:00:00,2.77135,2.77143,2.76818,2.76818,4380000.0
2007-07-27 02:01:00,2.76774,2.77214,2.76774,2.76895,9880000.0
2007-07-27 02:02:00,2.76963,2.77067,2.76665,2.76834,7250000.0
2007-07-27 02:03:00,2.76966,2.77095,2.76776,2.77084,7630000.0
2007-07-27 02:04:00,2.7678,2.77175,2.76701,2.76701,18890000.0
2007-07-27 02:05:00,2.77029,2.77158,2.76577,2.77104,7000000.0
2007-07-27 02:06:00,2.76798,2.77162,2.76627,2.76703,14250000.0
2007-07-27 02:07:00,2.76958,2.77027,2.76303,2.76303,5130000.0
2007-07-27 02:08:00,2.7684,2.77118,2.76503,2.76974,5500000.0
2007-07-27 02:09:00,2.76945,2.77023,2.76512,2.76821,6250000.0
2007-07-27 02:10:00,2.76306,2.77145,2.76306,2.77145,7630000.0
2007-07-27 02:11:00,2.77011,2.77111,2.76447,2.76447,8500000.0
2007-07-27 02:12:00,2.76283,2.76896,2.76283,2.76727,5250000.0
2007-07-27 02:13:00,2.76822,2.77237,2.76786,2.77237,5500000.0
2007-07-27 02:14:00,2.76894,2.77175,2.76553,2.7704,11380000.0
2007-07-27 02:15:00,2.76985,2.77063,2.76749,2.7685,5500000.0
2007-07-27 02:16:00,2.76679,2.7705,2.76679,2.7691,5250000.0
2007-07-27 02:17:00,2.76628,2.76908,2.76401,2.76829,9500000.0
2007-07-27 02:18:00,2.76779,2.77087,2.7657,2.77087,6380000.0
2007-07-27 02:19:00,2.7682,2.77154,2.76594,2.7699,5500000.0
2007-07-27 02:20:00,2.76888,2.77176,2.7665,2.76975,8000000.0
2007-07-27 02:21:00,2.76779,2.77306,2.76779,2.76898,7250000.0
2007-07-27 02:22:00,2.76968,2.77309,2.76968,2.77309,4880000.0
2007-07-27 02:23:00,2.77076,2.77217,2.76804,2.77214,8130000.0
2007-07-27 02:24:00,2.76907,2.77162,2.76755,2.7688,12750000.0
2007-07-27 02:25:00,2.76843,2.77214,2.76542,2.7696,8250000.0
2007-07-27 02:26:00,2.77055,2.77211,2.76545,2.77211,10250000.0
2007-07-27 02:27:00,2.76772,2.77277,2.76762,2.76886,7750000.0
2007-07-27 02:28:00,2.77079,2.77161,2.76767,2.77066,8880000.0
2007-07-27 02:29:00,2.76955,2.77179,2.76595,2.77179,8000000.0
2007-07-27 02:30:00,2.77095,2.77331,2.77011,2.77115,6380000.0
2007-07-27 02:31:00,2.7696,2.77274,2.76794,2.76919,5880000.0
2007-07-27 02:32:00,2.77006,2.77123,2.7673,2.76929,6500000.0
2007-07-27 02:33:00,2.76702,2.7726,2.76702,2.77022,7500000.0
2007-07-27 02:34:00,2.76942,2.77167,2.76611,2.76968,10130000.0
2007-07-27 02:35:00,2.76961,2.7707,2.76534,2.76842,5750000.0
2007-07-27 02:36:00,2.77136,2.77228,2.76734,2.76734,10500000.0
2007-07-27 02:37:00,2.77004,2.77372,2.76521,2.77004,11250000.0
2007-07-27 02:38:00,2.77314,2.77314,2.76598,2.76938,8750000.0
2007-07-27 02:39:00,2.76938,2.77417,2.76827,2.77108,7500000.0
2007-07-27 02:40:00,2.77061,2.77222,2.76939,2.77217,7000000.0
2007-07-27 02:41:00,2.76745,2.77161,2.7668,2.77104,10000000.0
2007-07-27 02:42:00,2.76779,2.77151,2.76685,2.7692,6260000.0
2007-07-27 02:43:00,2.76885,2.77292,2.76885,2.7717,5630000.0
2007-07-27 02:44:00,2.76941,2.77314,2.76783,2.76783,7630000.0
2007-07-27 02:45:00,2.77287,2.77287,2.76713,2.76719,5500000.0
2007-07-27 02:46:00,2.7713,2.77307,2.76845,2.76883,8380000.0
2007-07-27 02:47:00,2.77214,2.77238,2.76815,2.76918,8880000.0
2007-07-27 02:48:00,2.76815,2.77142,2.76703,2.76703,9000000.0
2007-07-27 02:49:00,2.77256,2.77256,2.76999,2.77093,5500000.0
2007-07-27 02:50:00,2.77083,2.77307,2.76921,2.77307,10380000.0
2007-07-27 02:51:00,2.77052,2.7711,2.76719,2.76953,9500000.0
2007-07-27 02:52:00,2.76753,2.77146,2.76753,2.77134,7750000.0
2007-07-27 02:53:00,2.77096,2.77146,2.7701,2.7701,4510000.0
2007-07-27 02:54:00,2.77148,2.77148,2.7664,2.76998,5750000.0
2007-07-27 02:55:00,2.77176,2.77318,2.76701,2.77318,7380000.0
2007-07-27 02:56:00,2.7702,2.77177,2.765,2.765,5500000.0
2007-07-27 02:57:00,2.77087,2.77247,2.76769,2.77064,10630000.0
2007-07-27 02:58:00,2.77101,2.77344,2.76999,2.77344,5250000.0
2007-07-27 02:59:00,2.77064,2.77164,2.76805,2.77085,4880000.0
2007-07-27 03:00:00,2.77392,2.77392,2.77038,2.7724,5250000.0
2007-07-27 03:01:00,2.77354,2.77354,2.76804,2.76849,13000000.0
2007-07-27 03:02:00,2.77282,2.77319,2.76892,2.77319,6880000.0
2007-07-27 03:03:00,2.76884,2.77234,2.76846,2.76878,8130000.0
2007-07-27 03:04:00,2.76877,2.77265,2.76747,2.77265,7630000.0
2007-07-27 03:05:00,2.7708,2.77193,2.76304,2.77193,9250000.0
2007-07-27 03:06:00,2.77152,2.77236,2.76833,2.77123,6250000.0
2007-07-27 03:07:00,2.76901,2.77211,2.76807,2.76979,8750000.0
2007-07-27 03:08:00,2.77211,2.77274,2.76789,2.77103,7000000.0
2007-07-27 03:09:00,2.7709,2.77232,2.77054,2.77091,6380000.0
2007-07-27 03:10:00,2.77019,2.77212,2.76819,2.77102,9250000.0
2007-07-27 03:11:00,2.77352,2.77372,2.77001,2.77348,9750000.0
2007-07-27 03:12:00,2.76889,2.77275,2.76576,2.76976,5750000.0
2007-07-27 03:13:00,2.77191,2.77248,2.76788,2.76788,6630000.0
2007-07-27 03:14:00,2.77182,2.77235,2.76709,2.77093,8250000.0
2007-07-27 03:15:00,2.77395,2.77395,2.76615,2.77151,5750000.0
2007-07-27 03:16:00,2.77056,2.77235,2.76482,2.76885,10000000.0
2007-07-27 03:17:00,2.77112,2.7728,2.76934,2.77062,7760000.0
2007-07-27 03:18:00,2.7697,2.77126,2.7697,2.77124,8750000.0
2007-07-27 03:19:00,2.77018,2.77289,2.77018,2.77027,5250000.0
2007-07-27 03:20:00,2.77028,2.7733,2.76703,2.77321,8000000.0
2007-07-27 03:21:00,2.77065,2.77327,2.76905,2.77319,6750000.0
2007-07-27 03:22:00,2.77433,2.77433,2.76664,2.76977,5750000.0
2007-07-27 03:23:00,2.77206,2.7736,2.76883,2.77066,5750000.0
2007-07-27 03:24:00,2.77176,2.77379,2.76807,2.76978,6250000.0
2007-07-27 03:25:00,2.77375,2.77375,2.77046,2.7709,7500000.0
2007-07-27 03:26:00,2.76817,2.77296,2.76817,2.76944,8250000.0
2007-07-27 03:27:00,2.77183,2.77474,2.76734,2.77474,5880000.0
2007-07-27 03:28:00,2.76983,2.77275,2.76983,2.77227,5750000.0
2007-07-27 03:29:00,2.76991,2.77485,2.76991,2.77485,10880000.0
2007-07-27 03:30:00,2.76912,2.77243,2.76912,2.76929,5750000.0
2007-07-27 03:31:00,2.77013,2.77477,2.76738,2.77477,8000000.0
2007-07-27 03:32:00,2.77455,2.77462,2.77085,2.77462,6130000.0
2007-07-27 03:33:00,2.77146,2.77198,2.76848,2.76867,5500000.0
2007-07-27 03:34:00,2.77395,2.77395,2.77179,2.77179,5750000.0
2007-07-27 03:35:00,2.77325,2.77374,2.76931,2.76931,7500000.0
2007-07-27 03:36:00,2.77235,2.77389,2.76837,2.77389,6880000.0
2007-07-27 03:37:00,2.76993,2.77469,2.76993,2.77469,8380000.0
2007-07-27 03:38:00,2.77153,2.77311,2.76591,2.77017,6250000.0
2007-07-27 03:39:00,2.7748,2.7748,2.76998,2.77426,9630000.0
2007-07-27 03:40:00,2.77176,2.77382,2.76917,2.77009,6250000.0
2007-07-27 03:41:00,2.76949,2.77386,2.76949,2.77106,5500000.0
2007-07-27 03:42:00,2.7703,2.77117,2.76741,2.77041,8250000.0
2007-07-27 03:43:00,2.77109,2.77369,2.77029,2.77029,8250000.0
2007-07-27 03:44:00,2.77028,2.77102,2.76838,2.76974,5750000.0
2007-07-27 03:45:00,2.77301,2.77412,2.76957,2.76957,6500000.0
2007-07-27 03:46:00,2.77217,2.7742,2.7669,2.77306,8500000.0
2007-07-27 03:47:00,2.77172,2.77357,2.76861,2.77257,7000000.0
2007-07-27 03:48:00,2.76877,2.77443,2.76877,2.77443,6250000.0
2007-07-27 03:49:00,2.76731,2.77487,2.76731,2.77418,7000000.0
2007-07-27 03:50:00,2.76812,2.773,2.76812,2.76847,5250000.0
2007-07-27 03:51:00,2.77178,2.77356,2.76929,2.76997,7880000.0
2007-07-27 03:52:00,2.7729,2.7734,2.76645,2.76645,9630000.0
2007-07-27 03:53:00,2.77022,2.7733,2.76855,2.77315,6500000.0
2007-07-27 03:54:00,2.76963,2.7742,2.76963,2.7742,8750000.0
2007-07-27 03:55:00,2.76838,2.77391,2.76731,2.76945,10630000.0
2007-07-27 03:56:00,2.77128,2.7728,2.76683,2.76988,5380000.0
2007-07-27 03:57:00,2.77313,2.77388,2.76973,2.76999,5500000.0
2007-07-27 03:58:00,2.77356,2.77399,2.7698,2.77192,7750000.0
2007-07-27 03:59:00,2.77287,2.77388,2.77078,2.77382,14000000.0
2007-07-27 04:00:00,2.77085,2.77341,2.7659,2.7659,9000000.0
2007-07-27 04:01:00,2.77116,2.77395,2.76827,2.77395,6500000.0
2007-07-27 04:02:00,2.76735,2.7715,2.76528,2.76807,6000000.0
2007-07-27 04:03:00,2.77026,2.774,2.76985,2.77369,10500000.0
2007-07-27 04:04:00,2.76931,2.77387,2.76931,2.77387,5500000.0
2007-07-27 04:05:00,2.77067,2.7735,2.76915,2.76957,9130000.0
2007-07-27 04:06:00,2.7654,2.77343,2.7654,2.76954,8000000.0
2007-07-27 04:07:00,2.77208,2.77316,2.76977,2.76977,5880000.0
2007-07-27 04:08:00,2.77013,2.77427,2.76965,2.77427,7250000.0
2007-07-27 04:09:00,2.77162,2.77279,2.76658,2.76658,7000000.0
2007-07-27 04:10:00,2.77428,2.77513,2.76996,2.77054,6250000.0
2007-07-27 04:11:00,2.77439,2.77439,2.76928,2.77409,9000000.0
2007-07-27 04:12:00,2.77252,2.77472,2.77163,2.77447,6250000.0
2007-07-27 04:13:00,2.77166,2.77362,2.76933,2.77044,8750000.0
2007-07-27 04:14:00,2.76782,2.77018,2.76782,2.76923,6500000.0
2007-07-27 04:15:00,2.77076,2.77384,2.77005,2.77005,5880000.0
2007-07-27 04:16:00,2.77018,2.77415,2.77018,2.77415,9250000.0
2007-07-27 04:17:00,2.77066,2.77188,2.76712,2.77188,6380000.0
2007-07-27 04:18:00,2.76826,2.77359,2.76826,2.77303,7750000.0
2007-07-27 04:19:00,2.76561,2.77252,2.76561,2.76836,12750000.0
2007-07-27 04:20:00,2.77301,2.77408,2.77035,2.77035,7250000.0
2007-07-27 04:21:00,2.76837,2.77062,2.76837,2.77055,4880000.0
2007-07-27 04:22:00,2.77058,2.77143,2.76919,2.77112,7380000.0
2007-07-27 04:23:00,2.77527,2.77527,2.77048,2.77352,6000000.0
2007-07-27 04:24:00,2.77074,2.77246,2.76816,2.77073,5880000.0
2007-07-27 04:25:00,2.77168,2.77301,2.76739,2.76739,8880000.0
2007-07-27 04:26:00,2.77162,2.77352,2.76988,2.76988,7250000.0
2007-07-27 04:27:00,2.77304,2.77455,2.77017,2.77455,5750000.0
2007-07-27 04:28:00,2.77339,2.77379,2.77026,2.77218,6500000.0
2007-07-27 04:29:00,2.76978,2.77092,2.76453,2.77035,16380000.0
2007-07-27 04:30:00,2.77022,2.77088,2.7663,2.7702,8000000.0
2007-07-27 04:31:00,2.77215,2.77313,2.76883,2.77313,5250000.0
2007-07-27 04:32:00,2.77341,2.77378,2.77032,2.77032,6630000.0
2007-07-27 04:33:00,2.77424,2.77434,2.76713,2.7693,8000000.0
2007-07-27 04:34:00,2.77104,2.77349,2.76923,2.77349,5250000.0
2007-07-27 04:35:00,2.76925,2.77316,2.76905,2.77048,11880000.0
2007-07-27 04:36:00,2.77426,2.77426,2.76812,2.77055,6000000.0
2007-07-27 04:37:00,2.77278,2.77298,2.7706,2.7706,5380000.0
2007-07-27 04:38:00,2.77465,2.77465,2.76998,2.76998,8630000.0
2007-07-27 04:39:00,2.77026,2.77209,2.76567,2.76976,10000000.0
2007-07-27 04:40:00,2.77256,2.77349,2.76594,2.76594,5500000.0
2007-07-27 04:41:00,2.77414,2.77434,2.7686,2.7732,14000000.0
2007-07-27 04:42:00,2.76926,2.76972,2.76482,2.76962,8250000.0
2007-07-27 04:43:00,2.77059,2.7732,2.77046,2.77071,6130000.0
2007-07-27 04:44:00,2.76968,2.77459,2.76963,2.77459,8130000.0
2007-07-27 04:45:00,2.77112,2.77238,2.76893,2.77116,9000000.0
2007-07-27 04:46:00,2.77017,2.77266,2.76815,2.77183,11250000.0
2007-07-27 04:47:00,2.77384,2.77384,2.76936,2.76936,7000000.0
2007-07-27 04:48:00,2.77271,2.77351,2.7676,2.77351,9250000.0
2007-07-27 04:50:00,2.76931,2.76943,2.76615,2.76768,10010000.0
2007-07-27 04:51:00,2.77127,2.77351,2.76655,2.77351,8000000.0
2007-07-27 04:52:00,2.76759,2.77238,2.76745,2.76942,7500000.0
2007-07-27 04:53:00,2.76928,2.77221,2.76908,2.76909,5880000.0
2007-07-27 04:54:00,2.77058,2.7728,2.77012,2.7728,7380000.0
2007-07-27 04:55:00,2.76873,2.77296,2.76744,2.76744,9000000.0
2007-07-27 04:56:00,2.76972,2.77399,2.76882,2.77286,6750000.0
2007-07-27 04:57:00,2.76997,2.77289,2.76583,2.76583,6750000.0
2007-07-27 04:58:00,2.77045,2.77261,2.76978,2.77099,5750000.0
2007-07-27 04:59:00,2.77404,2.77404,2.7666,2.77275,8000000.0
2007-07-27 05:00:00,2.77452,2.77452,2.768,2.77307,10630000.0
2007-07-27 05:01:00,2.76543,2.77394,2.76543,2.77338,8500000.0
2007-07-27 05:02:00,2.77154,2.77329,2.76562,2.76994,8880000.0
2007-07-27 05:03:00,2.77103,2.77335,2.76901,2.76901,9750000.0
2007-07-27 05:04:00,2.76971,2.76981,2.76758,2.76871,8520000.0
2007-07-27 05:05:00,2.76921,2.76949,2.76608,2.76949,10000000.0
2007-07-27 05:06:00,2.76979,2.77012,2.76605,2.7694,10510000.0
2007-07-27 05:07:00,2.77086,2.77278,2.76827,2.77278,5750000.0
2007-07-27 05:08:00,2.77008,2.7727,2.76978,2.7727,8630000.0
2007-07-27 05:09:00,2.77275,2.77275,2.76853,2.77239,9250000.0
2007-07-27 05:10:00,2.77046,2.77181,2.76807,2.77124,7500000.0
2007-07-27 05:11:00,2.77044,2.77373,2.76937,2.7721,8500000.0
2007-07-27 05:12:00,2.76902,2.77329,2.76875,2.77329,5510000.0
2007-07-27 05:13:00,2.77345,2.77345,2.76574,2.7688,9000000.0
2007-07-27 05:14:00,2.77223,2.77312,2.76987,2.77312,12000000.0
2007-07-27 05:15:00,2.76799,2.772,2.76799,2.77193,5500000.0
2007-07-27 05:16:00,2.7716,2.77272,2.77031,2.77204,7000000.0
2007-07-27 05:17:00,2.77395,2.77433,2.76813,2.76813,6250000.0
2007-07-27 05:18:00,2.76963,2.77019,2.7662,2.76988,8250000.0
2007-07-27 05:19:00,2.76928,2.77266,2.7689,2.77085,8250000.0
2007-07-27 05:21:00,2.76931,2.77296,2.76931,2.77207,10250000.0
2007-07-27 05:22:00,2.77119,2.77267,2.76764,2.77128,7750000.0
2007-07-27 05:23:00,2.76943,2.77231,2.76736,2.77038,7500000.0
2007-07-27 05:24:00,2.77085,2.773,2.76842,2.773,7250000.0
2007-07-27 05:25:00,2.77085,2.7724,2.76704,2.76704,7500000.0
2007-07-27 05:26:00,2.76724,2.77128,2.76703,2.76703,7130000.0
2007-07-27 05:27:00,2.76899,2.77298,2.76812,2.76969,5630000.0
2007-07-27 05:28:00,2.76989,2.77093,2.76519,2.76811,9250000.0
2007-07-27 05:29:00,2.76718,2.77237,2.76498,2.77237,11380000.0
2007-07-27 05:30:00,2.77166,2.77215,2.76752,2.77213,14880000.0
2007-07-27 05:31:00,2.76881,2.77056,2.76671,2.76919,5750000.0
2007-07-27 05:32:00,2.76862,2.77335,2.76862,2.77335,7750000.0
2007-07-27 05:33:00,2.76916,2.77331,2.7683,2.77331,6750000.0
2007-07-27 05:34:00,2.77122,2.77294,2.76859,2.76922,6380000.0
2007-07-27 05:36:00,2.76937,2.77286,2.76893,2.77274,6750000.0
2007-07-27 05:37:00,2.77074,2.7723,2.76771,2.77145,7000000.0
2007-07-27 05:38:00,2.7735,2.7735,2.76832,2.76832,6750000.0
2007-07-27 05:39:00,2.77031,2.77078,2.76807,2.77078,8500000.0
2007-07-27 05:41:00,2.77133,2.77305,2.77062,2.77305,5500000.0
2007-07-27 05:42:00,2.7709,2.7722,2.76479,2.77096,13250000.0
2007-07-27 05:43:00,2.77092,2.7727,2.76607,2.7678,10250000.0
2007-07-27 05:44:00,2.76562,2.77296,2.76562,2.77296,12630000.0
2007-07-27 05:45:00,2.76758,2.77355,2.76283,2.77348,6760000.0
2007-07-27 05:46:00,2.77069,2.77214,2.76929,2.76987,4880000.0
2007-07-27 05:47:00,2.77064,2.77266,2.76924,2.77068,7630000.0
2007-07-27 05:48:00,2.77106,2.77441,2.77016,2.77359,6750000.0
2007-07-27 05:49:00,2.76981,2.77354,2.76936,2.77166,5130000.0
2007-07-27 05:50:00,2.77118,2.77118,2.7698,2.77009,6760000.0
2007-07-27 05:51:00,2.76955,2.77181,2.76833,2.76993,11250000.0
2007-07-27 05:52:00,2.77172,2.77294,2.76835,2.76874,12630000.0
2007-07-27 05:53:00,2.77116,2.77199,2.76959,2.77002,6380000.0
2007-07-27 05:54:00,2.77257,2.77257,2.76473,2.76473,4000000.0
2007-07-27 05:55:00,2.77123,2.77196,2.76979,2.7714,5510000.0
2007-07-27 05:56:00,2.77192,2.77192,2.76813,2.77129,9000000.0
2007-07-27 05:57:00,2.77102,2.77102,2.77011,2.77011,7750000.0
2007-07-27 05:58:00,2.77126,2.77212,2.76685,2.76969,6250000.0
2007-07-27 05:59:00,2.77233,2.77356,2.77028,2.77356,5500000.0
2007-07-27 06:00:00,2.77076,2.77208,2.76503,2.77048,11000000.0
2007-07-27 06:02:00,2.77076,2.77251,2.77022,2.77022,8750000.0
2007-07-27 06:03:00,2.77062,2.77308,2.76817,2.77308,10000000.0
2007-07-27 06:04:00,2.76953,2.77257,2.76581,2.76581,6630000.0
2007-07-27 06:05:00,2.7708,2.77224,2.7699,2.77047,10000000.0
2007-07-27 06:06:00,2.76844,2.77274,2.76641,2.76743,8500000.0
2007-07-27 06:07:00,2.76858,2.77098,2.76812,2.77021,6500000.0
2007-07-27 06:08:00,2.76977,2.77095,2.76769,2.76994,6500000.0
2007-07-27 06:09:00,2.77106,2.77276,2.76869,2.76912,5760000.0
2007-07-27 06:10:00,2.7728,2.77303,2.7676,2.77303,8250000.0
2007-07-27 06:11:00,2.77026,2.77276,2.77018,2.77078,7380000.0
2007-07-27 06:12:00,2.77372,2.77372,2.76876,2.76904,9000000.0
2007-07-27 06:13:00,2.77197,2.77279,2.76986,2.76986,5500000.0
2007-07-27 06:14:00,2.76955,2.77415,2.7683,2.77415,13750000.0
2007-07-27 06:15:00,2.76894,2.7731,2.76894,2.773,6130000.0
2007-07-27 06:16:00,2.77143,2.77268,2.76981,2.77268,7750000.0
2007-07-27 06:17:00,2.77289,2.77408,2.76783,2.77408,8750000.0
2007-07-27 06:18:00,2.77358,2.77461,2.76836,2.76918,7250000.0
2007-07-27 06:19:00,2.7721,2.7737,2.76931,2.76931,13380000.0
2007-07-27 06:20:00,2.77149,2.77424,2.77076,2.77424,9880000.0
2007-07-27 06:21:00,2.7714,2.77416,2.77091,2.77416,8000000.0
2007-07-27 06:22:00,2.77363,2.77363,2.76695,2.77034,15510000.0
2007-07-27 06:23:00,2.76996,2.77402,2.76961,2.77114,8750000.0
2007-07-27 06:25:00,2.77006,2.77006,2.76719,2.76719,8750000.0
2007-07-27 06:26:00,2.76657,2.77148,2.76599,2.77148,6380000.0
2007-07-27 06:27:00,2.77215,2.77392,2.76841,2.77342,6750000.0
2007-07-27 06:28:00,2.76989,2.77354,2.76938,2.77316,5630000.0
2007-07-27 06:29:00,2.76903,2.7734,2.76903,2.76918,6500000.0
2007-07-27 06:30:00,2.77,2.77363,2.76994,2.77312,6630000.0
2007-07-27 06:31:00,2.7693,2.77296,2.7667,2.7692,8250000.0
2007-07-27 06:32:00,2.76949,2.77356,2.76754,2.77356,9000000.0
2007-07-27 06:33:00,2.77042,2.77257,2.76528,2.7657,8130000.0
2007-07-27 06:35:00,2.77059,2.77197,2.76712,2.76719,8500000.0
2007-07-27 06:36:00,2.76921,2.77358,2.76866,2.77341,5750000.0
2007-07-27 06:37:00,2.76912,2.77308,2.76837,2.77308,6880000.0
2007-07-27 06:38:00,2.76975,2.77157,2.76558,2.76879,7750000.0
2007-07-27 06:39:00,2.77206,2.77273,2.76907,2.77273,11880000.0
2007-07-27 06:40:00,2.76768,2.773,2.76768,2.773,8500000.0
2007-07-27 06:41:00,2.76979,2.77125,2.76779,2.77025,6750000.0
2007-07-27 06:42:00,2.77285,2.77285,2.76739,2.76805,7760000.0
2007-07-27 06:43:00,2.77264,2.77339,2.76934,2.77339,12750000.0
2007-07-27 06:44:00,2.76442,2.77437,2.76442,2.77393,5880000.0
2007-07-27 06:45:00,2.77329,2.77353,2.76691,2.76691,10010000.0
2007-07-27 06:46:00,2.76611,2.77082,2.76611,2.77046,5880000.0
2007-07-27 06:47:00,2.76972,2.77277,2.76876,2.76876,8630000.0
2007-07-27 06:48:00,2.77016,2.77203,2.76839,2.77001,9750000.0
2007-07-27 06:49:00,2.76915,2.77291,2.76734,2.77228,8000000.0
2007-07-27 06:50:00,2.76735,2.77375,2.76735,2.77375,5750000.0
2007-07-27 06:51:00,2.77042,2.7726,2.76657,2.77156,7010000.0
2007-07-27 06:52:00,2.76879,2.77316,2.768,2.77316,6500000.0
2007-07-27 06:53:00,2.77019,2.77335,2.76761,2.77335,12250000.0
2007-07-27 06:54:00,2.77341,2.77341,2.76829,2.76829,7750000.0
2007-07-27 06:55:00,2.76911,2.77218,2.76911,2.76957,10750000.0
2007-07-27 06:56:00,2.76823,2.77277,2.76764,2.77135,7000000.0
2007-07-27 06:57:00,2.76874,2.77265,2.76745,2.77099,10250000.0
2007-07-27 06:58:00,2.76955,2.77126,2.76414,2.76905,7630000.0
2007-07-27 06:59:00,2.76768,2.77332,2.76768,2.77332,5500000.0
2007-07-27 07:00:00,2.76876,2.77138,2.76876,2.7711,5750000.0
2007-07-27 07:01:00,2.77267,2.77324,2.76979,2.77223,5250000.0
2007-07-27 07:02:00,2.7708,2.77323,2.76856,2.76856,9250000.0
2007-07-27 07:03:00,2.77311,2.77311,2.76901,2.77013,7880000.0
2007-07-27 07:04:00,2.77057,2.77355,2.76948,2.76981,9250000.0
2007-07-27 07:05:00,2.77126,2.7733,2.76963,2.76963,10880000.0
2007-07-27 07:06:00,2.76771,2.77453,2.76771,2.77381,11010000.0
2007-07-27 07:07:00,2.77031,2.77438,2.76384,2.77029,8500000.0
2007-07-27 07:08:00,2.7749,2.7749,2.77079,2.7714,6750000.0
2007-07-27 07:09:00,2.77516,2.77516,2.77004,2.77181,8500000.0
2007-07-27 07:10:00,2.77127,2.77447,2.77069,2.77097,11630000.0
2007-07-27 07:11:00,2.77219,2.77454,2.76922,2.77454,8260000.0
2007-07-27 07:12:00,2.77055,2.77363,2.77055,2.77196,6750000.0
2007-07-27 07:13:00,2.77234,2.77463,2.7705,2.77463,9250000.0
2007-07-27 07:14:00,2.76715,2.77545,2.76715,2.77545,8500000.0
2007-07-27 07:15:00,2.77472,2.77472,2.7691,2.77242,6500000.0
2007-07-27 07:16:00,2.77349,2.77349,2.76701,2.76944,11500000.0
2007-07-27 07:17:00,2.77071,2.7733,2.7679,2.77219,7000000.0
2007-07-27 07:18:00,2.77414,2.77414,2.76981,2.76981,12000000.0
2007-07-27 07:19:00,2.77112,2.77423,2.77108,2.77108,5750000.0
2007-07-27 07:20:00,2.77388,2.77647,2.77388,2.77412,10380000.0
2007-07-27 07:22:00,2.77159,2.77272,2.76889,2.77228,8500000.0
2007-07-27 07:23:00,2.7738,2.77393,2.77065,2.77393,13500000.0
2007-07-27 07:24:00,2.77051,2.77321,2.76741,2.77314,10250000.0
2007-07-27 07:25:00,2.77216,2.77281,2.76672,2.76878,7250000.0
2007-07-27 07:26:00,2.77326,2.77326,2.76824,2.7727,8500000.0
2007-07-27 07:27:00,2.77011,2.77442,2.76867,2.7744,12000000.0
2007-07-27 07:28:00,2.77167,2.77346,2.77119,2.7722,6750000.0
2007-07-27 07:29:00,2.77325,2.77364,2.77113,2.77364,11000000.0
2007-07-27 07:30:00,2.77418,2.77418,2.76828,2.77294,9630000.0
2007-07-27 07:31:00,2.77259,2.7739,2.77016,2.77376,12630000.0
2007-07-27 07:32:00,2.77208,2.77285,2.76792,2.77059,10750000.0
2007-07-27 07:33:00,2.77135,2.77421,2.76739,2.76788,8130000.0
2007-07-27 07:34:00,2.77079,2.77631,2.77059,2.77059,12000000.0
2007-07-27 07:35:00,2.77381,2.7747,2.76827,2.77267,10750000.0
2007-07-27 07:36:00,2.77338,2.77388,2.77021,2.77097,5630000.0
2007-07-27 07:37:00,2.76987,2.77377,2.76955,2.77096,8520000.0
2007-07-27 07:38:00,2.77191,2.77331,2.76791,2.77328,8500000.0
2007-07-27 07:39:00,2.77056,2.77397,2.77017,2.77017,6130000.0
2007-07-27 07:40:00,2.77204,2.7725,2.76745,2.7725,9630000.0
2007-07-27 07:41:00,2.76797,2.77223,2.76796,2.76896,7500000.0
2007-07-27 07:42:00,2.77053,2.77393,2.77053,2.77328,7750000.0
2007-07-27 07:43:00,2.77205,2.77354,2.76855,2.77264,8000000.0
2007-07-27 07:44:00,2.76949,2.77289,2.768,2.77162,10250000.0
2007-07-27 07:45:00,2.76717,2.77469,2.76717,2.77469,8750000.0
2007-07-27 07:46:00,2.7698,2.77639,2.7698,2.77531,8630000.0
2007-07-27 07:47:00,2.77141,2.77516,2.76976,2.77516,8750000.0
2007-07-27 07:48:00,2.77182,2.77529,2.77071,2.77516,9880000.0
2007-07-27 07:49:00,2.7757,2.77598,2.76786,2.77288,8630000.0
2007-07-27 07:50:00,2.77408,2.77632,2.76967,2.77301,10500000.0
2007-07-27 07:51:00,2.77635,2.77635,2.77391,2.77565,7750000.0
2007-07-27 07:52:00,2.77772,2.77772,2.77133,2.77619,9500000.0
2007-07-27 07:53:00,2.77685,2.77755,2.769,2.77242,8750000.0
2007-07-27 07:54:00,2.77352,2.77689,2.77067,2.77067,10000000.0
2007-07-27 07:55:00,2.77402,2.77602,2.7722,2.7744,9000000.0
2007-07-27 07:56:00,2.77269,2.77676,2.77269,2.77624,12250000.0
2007-07-27 07:57:00,2.77646,2.77783,2.7704,2.77783,8130000.0
2007-07-27 07:58:00,2.7747,2.77678,2.7728,2.77284,9500000.0
2007-07-27 07:59:00,2.77301,2.7772,2.77301,2.7772,6000000.0
2007-07-27 08:00:00,2.7752,2.77677,2.77058,2.77402,5500000.0
2007-07-27 08:01:00,2.77483,2.77727,2.77073,2.77168,8500000.0
2007-07-27 08:02:00,2.77591,2.77946,2.77385,2.77946,11130000.0
2007-07-27 08:03:00,2.77737,2.77917,2.7746,2.77879,11250000.0
2007-07-27 08:04:00,2.77617,2.77872,2.77203,2.77698,9250000.0
2007-07-27 08:05:00,2.77908,2.7797,2.77442,2.77779,11500000.0
2007-07-27 08:06:00,2.77986,2.77986,2.77357,2.77357,5630000.0
2007-07-27 08:07:00,2.77531,2.77822,2.77346,2.77812,7500000.0
2007-07-27 08:08:00,2.77623,2.77937,2.77503,2.77937,4880000.0
2007-07-27 08:09:00,2.77857,2.77857,2.77392,2.77482,6000000.0
2007-07-27 08:10:00,2.77711,2.77769,2.77366,2.77744,8000000.0
2007-07-27 08:11:00,2.7766,2.77812,2.77276,2.77774,8000000.0
2007-07-27 08:12:00,2.77737,2.77737,2.7756,2.77643,6500000.0
2007-07-27 08:13:00,2.77674,2.77922,2.77367,2.77479,11880000.0
2007-07-27 08:14:00,2.77836,2.78068,2.77386,2.78068,6250000.0
2007-07-27 08:15:00,2.77473,2.78287,2.77473,2.78204,10250000.0
2007-07-27 08:16:00,2.7798,2.78213,2.7741,2.78111,7250000.0
2007-07-27 08:17:00,2.77888,2.7828,2.77888,2.78193,8130000.0
2007-07-27 08:18:00,2.77616,2.78225,2.77616,2.78204,13250000.0
2007-07-27 08:19:00,2.78201,2.78295,2.77972,2.78295,6750000.0
2007-07-27 08:20:00,2.77838,2.78294,2.7769,2.78294,8250000.0
2007-07-27 08:21:00,2.78488,2.78488,2.78088,2.78277,7000000.0
2007-07-27 08:22:00,2.77928,2.78449,2.77919,2.78324,10880000.0
2007-07-27 08:23:00,2.78069,2.7832,2.77614,2.78257,8380000.0
2007-07-27 08:24:00,2.78327,2.78327,2.78029,2.78029,6500000.0
2007-07-27 08:25:00,2.78145,2.78307,2.77777,2.7796,10250000.0
2007-07-27 08:26:00,2.77944,2.78341,2.77944,2.783,8500000.0
2007-07-27 08:27:00,2.78023,2.78373,2.77914,2.78373,6000000.0
2007-07-27 08:28:00,2.77778,2.78237,2.77395,2.77947,7000000.0
2007-07-27 08:29:00,2.77986,2.78264,2.77975,2.78232,13000000.0
2007-07-27 08:30:00,2.78351,2.78357,2.77905,2.78329,10380000.0
2007-07-27 08:31:00,2.78306,2.78391,2.78095,2.78273,8380000.0
2007-07-27 08:32:00,2.78291,2.78426,2.78034,2.78426,7880000.0
2007-07-27 08:33:00,2.78228,2.78348,2.77892,2.78104,10750000.0
2007-07-27 08:34:00,2.78202,2.78282,2.77905,2.7802,5250000.0
2007-07-27 08:35:00,2.7792,2.78286,2.77891,2.78284,6000000.0
2007-07-27 08:36:00,2.7796,2.78261,2.7793,2.78248,6500000.0
2007-07-27 08:37:00,2.7843,2.7843,2.78073,2.78106,10000000.0
2007-07-27 08:38:00,2.77902,2.78406,2.77902,2.78285,6250000.0
2007-07-27 08:39:00,2.78197,2.78328,2.78051,2.78051,8000000.0
2007-07-27 08:40:00,2.78125,2.78377,2.77923,2.78286,7500000.0
2007-07-27 08:41:00,2.77754,2.78408,2.77754,2.7832,8500000.0
2007-07-27 08:42:00,2.77841,2.78343,2.77767,2.78129,6750000.0
2007-07-27 08:43:00,2.7835,2.78415,2.78018,2.78018,7380000.0
2007-07-27 08:44:00,2.78011,2.78316,2.77752,2.7817,5750000.0
2007-07-27 08:45:00,2.78314,2.78475,2.77796,2.78079,8630000.0
2007-07-27 08:46:00,2.78003,2.78624,2.77882,2.78181,10750000.0
2007-07-27 08:47:00,2.78775,2.78775,2.78165,2.78165,7260000.0
2007-07-27 08:48:00,2.78633,2.78655,2.77886,2.77893,8500000.0
2007-07-27 08:49:00,2.78644,2.78677,2.78247,2.78472,10000000.0
2007-07-27 08:50:00,2.78538,2.78618,2.78263,2.78338,8500000.0
2007-07-27 08:51:00,2.78484,2.78484,2.78057,2.78385,8130000.0
2007-07-27 08:52:00,2.78067,2.78539,2.77974,2.78495,8250000.0
2007-07-27 08:53:00,2.78269,2.78282,2.77751,2.78199,8250000.0
2007-07-27 08:54:00,2.78222,2.78373,2.78026,2.78283,8880000.0
2007-07-27 08:55:00,2.78118,2.7836,2.77705,2.78358,12750000.0
2007-07-27 08:56:00,2.78307,2.78307,2.78056,2.78056,11250000.0
2007-07-27 08:57:00,2.78281,2.78429,2.77935,2.78192,7000000.0
2007-07-27 08:58:00,2.78519,2.78521,2.78052,2.78403,5750000.0
2007-07-27 08:59:00,2.78571,2.78571,2.77965,2.78193,7750000.0
2007-07-27 09:00:00,2.78425,2.78425,2.77859,2.78259,8500000.0
2007-07-27 09:01:00,2.78173,2.78402,2.78067,2.78288,10000000.0
2007-07-27 09:02:00,2.78167,2.78245,2.77806,2.77806,12250000.0
2007-07-27 09:03:00,2.78111,2.78277,2.78015,2.78113,8000000.0
2007-07-27 09:04:00,2.78202,2.7829,2.77853,2.78128,6000000.0
2007-07-27 09:05:00,2.77774,2.78112,2.775,2.77893,9500000.0
2007-07-27 09:06:00,2.77995,2.78003,2.77697,2.77975,8000000.0
2007-07-27 09:07:00,2.78061,2.78213,2.77715,2.78019,9250000.0
2007-07-27 09:08:00,2.77573,2.78394,2.77573,2.78394,11250000.0
2007-07-27 09:09:00,2.78281,2.78281,2.77778,2.78057,5750000.0
2007-07-27 09:10:00,2.78165,2.78165,2.77768,2.77916,10630000.0
2007-07-27 09:11:00,2.77976,2.78082,2.77442,2.78065,7000000.0
2007-07-27 09:12:00,2.78231,2.78231,2.77834,2.77866,5750000.0
2007-07-27 09:13:00,2.77931,2.7821,2.77789,2.7821,7250000.0
2007-07-27 09:14:00,2.77986,2.78186,2.77496,2.78186,6880000.0
2007-07-27 09:15:00,2.78307,2.78307,2.77795,2.77941,11130000.0
2007-07-27 09:16:00,2.77742,2.78097,2.77442,2.7794,7500000.0
2007-07-27 09:17:00,2.77838,2.78038,2.77474,2.78038,8010000.0
2007-07-27 09:18:00,2.77865,2.78184,2.77584,2.78184,12260000.0
2007-07-27 09:19:00,2.7762,2.78225,2.7762,2.77821,6250000.0
2007-07-27 09:20:00,2.78072,2.78166,2.77831,2.77884,13750000.0
2007-07-27 09:21:00,2.78096,2.78115,2.77516,2.78115,8880000.0
2007-07-27 09:22:00,2.78118,2.78161,2.7771,2.78023,12000000.0
2007-07-27 09:23:00,2.7826,2.78308,2.77899,2.78207,5260000.0
2007-07-27 09:24:00,2.7825,2.78382,2.77643,2.78382,12630000.0
2007-07-27 09:25:00,2.78339,2.78364,2.77862,2.7821,11000000.0
2007-07-27 09:26:00,2.78485,2.78485,2.78032,2.78323,7750000.0
2007-07-27 09:27:00,2.78089,2.78405,2.78089,2.78226,5750000.0
2007-07-27 09:28:00,2.78528,2.78528,2.78072,2.78261,12750000.0
2007-07-27 09:29:00,2.78363,2.78442,2.7806,2.78442,16630000.0
2007-07-27 09:30:00,2.78321,2.78467,2.77922,2.78333,6250000.0
2007-07-27 09:31:00,2.782,2.7844,2.7814,2.7844,7750000.0
2007-07-27 09:32:00,2.78413,2.78513,2.7814,2.78486,8500000.0
2007-07-27 09:33:00,2.78363,2.78638,2.78276,2.78479,6880000.0
2007-07-27 09:34:00,2.78567,2.78567,2.78183,2.78475,7500000.0
2007-07-27 09:35:00,2.78133,2.7852,2.77966,2.7852,7500000.0
2007-07-27 09:36:00,2.77909,2.786,2.77909,2.78419,8880000.0
2007-07-27 09:37:00,2.78585,2.78682,2.78133,2.78494,8000000.0
2007-07-27 09:38:00,2.78468,2.78506,2.7806,2.78285,11500000.0
2007-07-27 09:39:00,2.78304,2.78421,2.78062,2.7837,8380000.0
2007-07-27 09:40:00,2.7843,2.78485,2.78036,2.78307,11000000.0
2007-07-27 09:41:00,2.78306,2.7832,2.7813,2.78291,8000000.0
2007-07-27 09:42:00,2.78211,2.78295,2.77769,2.78096,11130000.0
2007-07-27 09:43:00,2.78012,2.78012,2.77332,2.77716,6250000.0
2007-07-27 09:44:00,2.78034,2.78073,2.77502,2.77765,7500000.0
2007-07-27 09:45:00,2.77779,2.77835,2.77214,2.77759,8750000.0
2007-07-27 09:46:00,2.77558,2.77867,2.77558,2.77867,6000000.0
2007-07-27 09:47:00,2.77599,2.77907,2.7749,2.77741,6010000.0
2007-07-27 09:48:00,2.7787,2.7788,2.77504,2.77671,9500000.0
2007-07-27 09:49:00,2.77385,2.77753,2.77385,2.77661,6630000.0
2007-07-27 09:50:00,2.77582,2.7789,2.77344,2.77808,6500000.0
2007-07-27 09:51:00,2.77766,2.77913,2.77319,2.7788,9380000.0
2007-07-27 09:52:00,2.77735,2.77834,2.77361,2.77701,7250000.0
2007-07-27 09:53:00,2.77918,2.77918,2.77411,2.77411,7000000.0
2007-07-27 09:54:00,2.77439,2.77905,2.77439,2.77746,10750000.0
2007-07-27 09:55:00,2.77462,2.77824,2.77156,2.77483,6750000.0
2007-07-27 09:56:00,2.77715,2.77847,2.77308,2.77724,9250000.0
2007-07-27 09:57:00,2.77724,2.77757,2.77352,2.77729,15130000.0
2007-07-27 09:58:00,2.7763,2.77772,2.77052,2.77772,9250000.0
2007-07-27 09:59:00,2.7765,2.77794,2.77393,2.77577,8750000.0
2007-07-27 10:00:00,2.77458,2.77744,2.7718,2.7718,11500000.0
2007-07-27 10:01:00,2.77503,2.77568,2.77242,2.77313,8380000.0
2007-07-27 10:02:00,2.77351,2.77539,2.77115,2.77421,6880000.0
2007-07-27 10:03:00,2.77273,2.77388,2.76881,2.77165,10390000.0
2007-07-27 10:04:00,2.77059,2.77355,2.77013,2.77141,10500000.0
2007-07-27 10:05:00,2.77324,2.77362,2.76487,2.77282,14000000.0
2007-07-27 10:06:00,2.77212,2.77339,2.77091,2.7719,6750000.0
2007-07-27 10:07:00,2.77205,2.77437,2.7676,2.77395,9000000.0
2007-07-27 10:08:00,2.77501,2.77504,2.76758,2.77259,8130000.0
2007-07-27 10:09:00,2.77189,2.77525,2.76809,2.77492,9630000.0
2007-07-27 10:10:00,2.77315,2.77649,2.77169,2.77649,12380000.0
2007-07-27 10:11:00,2.77385,2.77811,2.77385,2.77408,8500000.0
2007-07-27 10:12:00,2.77736,2.77761,2.77139,2.77693,7250000.0
2007-07-27 10:13:00,2.77526,2.77795,2.77094,2.77556,7000000.0
2007-07-27 10:14:00,2.78004,2.78004,2.77307,2.77638,8500000.0
2007-07-27 10:15:00,2.77451,2.78234,2.77065,2.78234,10000000.0
2007-07-27 10:16:00,2.78207,2.78225,2.77821,2.78047,7750000.0
2007-07-27 10:17:00,2.78214,2.7824,2.77256,2.78087,7000000.0
2007-07-27 10:18:00,2.77595,2.78087,2.77475,2.77905,9380000.0
2007-07-27 10:19:00,2.78288,2.78348,2.77668,2.78101,6750000.0
2007-07-27 10:20:00,2.77764,2.78136,2.77466,2.77847,7250000.0
2007-07-27 10:21:00,2.78132,2.78132,2.77531,2.78021,8880000.0
2007-07-27 10:22:00,2.77844,2.78082,2.77666,2.78082,6500000.0
2007-07-27 10:23:00,2.77817,2.77923,2.77665,2.7788,9630000.0
2007-07-27 10:24:00,2.77924,2.77955,2.77391,2.77866,9000000.0
2007-07-27 10:25:00,2.77713,2.77823,2.77455,2.77564,9880000.0
2007-07-27 10:26:00,2.77874,2.77874,2.7753,2.77767,6000000.0
2007-07-27 10:27:00,2.77374,2.77852,2.77153,2.77746,11250000.0
2007-07-27 10:28:00,2.77349,2.77803,2.77349,2.77688,11250000.0
2007-07-27 10:29:00,2.77717,2.77793,2.77564,2.77653,7250000.0
2007-07-27 10:30:00,2.77601,2.77868,2.77079,2.7735,9750000.0
2007-07-27 10:31:00,2.77489,2.77748,2.7731,2.77375,9500000.0
2007-07-27 10:32:00,2.7763,2.77729,2.77515,2.77702,7130000.0
2007-07-27 10:33:00,2.77823,2.77869,2.77181,2.77361,11000000.0
2007-07-27 10:34:00,2.77715,2.77806,2.77112,2.77782,7380000.0
2007-07-27 10:35:00,2.77634,2.77779,2.77223,2.77236,10000000.0
2007-07-27 10:36:00,2.77599,2.77618,2.76996,2.77383,10510000.0
2007-07-27 10:37:00,2.77518,2.77694,2.77121,2.77473,12130000.0
2007-07-27 10:38:00,2.77669,2.77704,2.77266,2.77704,9000000.0
2007-07-27 10:39:00,2.7766,2.77715,2.77444,2.77666,5500000.0
2007-07-27 10:40:00,2.77352,2.778,2.77352,2.77416,9500000.0
2007-07-27 10:41:00,2.77784,2.7802,2.77477,2.77477,5250000.0
2007-07-27 10:42:00,2.78172,2.78183,2.77722,2.78137,7010000.0
2007-07-27 10:43:00,2.77948,2.78093,2.77638,2.78071,10500000.0
2007-07-27 10:44:00,2.78199,2.78239,2.7726,2.77591,8000000.0
2007-07-27 10:45:00,2.78048,2.78112,2.77541,2.78112,7000000.0
2007-07-27 10:46:00,2.78047,2.78164,2.77711,2.77875,9250000.0
2007-07-27 10:47:00,2.78379,2.78443,2.77741,2.7834,8630000.0
2007-07-27 10:48:00,2.78253,2.78588,2.78168,2.78588,5630000.0
2007-07-27 10:49:00,2.78579,2.78579,2.7796,2.7796,11380000.0
2007-07-27 10:50:00,2.78294,2.78459,2.78043,2.78125,9250000.0
2007-07-27 10:51:00,2.78019,2.78267,2.77837,2.78218,9630000.0
2007-07-27 10:52:00,2.78079,2.783,2.77974,2.78059,7000000.0
2007-07-27 10:53:00,2.78386,2.78386,2.78072,2.78221,8250000.0
2007-07-27 10:54:00,2.78294,2.78294,2.7788,2.78182,7130000.0
2007-07-27 10:55:00,2.78083,2.78321,2.77813,2.78247,10750000.0
2007-07-27 10:56:00,2.77931,2.78331,2.77764,2.77771,9250000.0
2007-07-27 10:57:00,2.78161,2.78198,2.77948,2.77948,7630000.0
2007-07-27 10:58:00,2.78124,2.78192,2.77914,2.78171,12250000.0
2007-07-27 10:59:00,2.78099,2.78099,2.77784,2.77784,6250000.0
2007-07-27 11:00:00,2.77987,2.78063,2.77763,2.78054,9880000.0
2007-07-27 11:01:00,2.78215,2.78215,2.7747,2.77841,9880000.0
2007-07-27 11:02:00,2.77969,2.7818,2.77808,2.78123,7000000.0
2007-07-27 11:03:00,2.78025,2.78285,2.77716,2.78243,9880000.0
2007-07-27 11:04:00,2.77815,2.78075,2.77586,2.77894,8500000.0
2007-07-27 11:05:00,2.78144,2.78246,2.77738,2.77738,11500000.0
2007-07-27 11:06:00,2.78139,2.78345,2.77807,2.77913,11750000.0
2007-07-27 11:07:00,2.77947,2.78117,2.77797,2.78044,7750000.0
2007-07-27 11:08:00,2.77757,2.78084,2.77533,2.77644,7250000.0
2007-07-27 11:09:00,2.7794,2.7807,2.77411,2.77659,6250000.0
2007-07-27 11:10:00,2.77891,2.77975,2.7758,2.77733,12500000.0
2007-07-27 11:11:00,2.78039,2.78039,2.77691,2.779,7000000.0
2007-07-27 11:12:00,2.78001,2.78001,2.77505,2.77888,11630000.0
2007-07-27 11:13:00,2.7788,2.78048,2.77601,2.77705,7000000.0
2007-07-27 11:14:00,2.78005,2.78005,2.77448,2.77639,8000000.0
2007-07-27 11:15:00,2.77885,2.77885,2.77374,2.77519,8750000.0
2007-07-27 11:16:00,2.77544,2.77943,2.77505,2.77802,10380000.0
2007-07-27 11:17:00,2.77791,2.77984,2.77564,2.7785,8250000.0
2007-07-27 11:18:00,2.77653,2.78014,2.77404,2.78014,6380000.0
2007-07-27 11:19:00,2.77827,2.78007,2.7768,2.7768,8880000.0
2007-07-27 11:20:00,2.77829,2.78011,2.77334,2.77918,9500000.0
2007-07-27 11:21:00,2.77967,2.78081,2.77502,2.77927,12000000.0
2007-07-27 11:22:00,2.7816,2.7816,2.77762,2.77974,8250000.0
2007-07-27 11:23:00,2.78148,2.78175,2.7748,2.78082,12500000.0
2007-07-27 11:24:00,2.7816,2.7816,2.77433,2.78087,14000000.0
2007-07-27 11:25:00,2.78226,2.78226,2.77524,2.7775,12760000.0
2007-07-27 11:26:00,2.78121,2.78179,2.77949,2.78021,11130000.0
2007-07-27 11:27:00,2.7796,2.78287,2.7764,2.78287,7500000.0
2007-07-27 11:28:00,2.78385,2.78392,2.77815,2.7834,6500000.0
2007-07-27 11:29:00,2.78356,2.78415,2.7772,2.78323,7500000.0
2007-07-27 11:30:00,2.78293,2.78376,2.77977,2.78316,6000000.0
2007-07-27 11:31:00,2.78331,2.78423,2.77888,2.78365,5500000.0
2007-07-27 11:32:00,2.78442,2.78481,2.77887,2.78481,7880000.0
2007-07-27 11:33:00,2.78411,2.78458,2.77983,2.78171,8630000.0
2007-07-27 11:34:00,2.78122,2.7841,2.77767,2.7841,5500000.0
2007-07-27 11:35:00,2.78451,2.78451,2.77757,2.78219,9500000.0
2007-07-27 11:36:00,2.78054,2.78368,2.78012,2.78311,5500000.0
2007-07-27 11:37:00,2.78059,2.78229,2.77916,2.77982,10500000.0
2007-07-27 11:38:00,2.78008,2.782,2.77706,2.77805,7500000.0
2007-07-27 11:39:00,2.77804,2.78214,2.77804,2.7785,13250000.0
2007-07-27 11:40:00,2.77513,2.78113,2.77404,2.77849,7250000.0
2007-07-27 11:41:00,2.77968,2.78202,2.7736,2.77978,6750000.0
2007-07-27 11:42:00,2.78025,2.78332,2.77938,2.78263,16380000.0
2007-07-27 11:43:00,2.78073,2.78304,2.77811,2.78283,9250000.0
2007-07-27 11:44:00,2.78345,2.78345,2.77741,2.77888,8130000.0
2007-07-27 11:45:00,2.78191,2.78325,2.7797,2.78255,11000000.0
2007-07-27 11:46:00,2.78135,2.78286,2.77798,2.77946,8000000.0
2007-07-27 11:47:00,2.78221,2.78289,2.77974,2.78289,6750000.0
2007-07-27 11:48:00,2.78186,2.78272,2.77875,2.78272,5250000.0
2007-07-27 11:49:00,2.78036,2.78254,2.77591,2.78218,8500000.0
2007-07-27 11:50:00,2.78122,2.78278,2.77692,2.77864,8000000.0
2007-07-27 11:51:00,2.78001,2.78362,2.77847,2.78205,10250000.0
2007-07-27 11:52:00,2.7842,2.7842,2.77988,2.78386,9750000.0
2007-07-27 11:53:00,2.78001,2.78445,2.77808,2.78393,9380000.0
2007-07-27 11:54:00,2.78265,2.78406,2.78074,2.78344,8130000.0
2007-07-27 11:55:00,2.78229,2.78449,2.77938,2.78026,9250000.0
2007-07-27 11:56:00,2.78009,2.78411,2.77754,2.78342,9250000.0
2007-07-27 11:57:00,2.78072,2.78414,2.77913,2.78343,15500000.0
2007-07-27 11:58:00,2.78429,2.78512,2.77808,2.7817,8250000.0
2007-07-27 11:59:00,2.78267,2.78391,2.77964,2.78391,7500000.0
2007-07-27 12:00:00,2.78198,2.78237,2.77662,2.77662,9250000.0
2007-07-27 12:01:00,2.77967,2.78268,2.77776,2.78126,9880000.0
2007-07-27 12:02:00,2.78223,2.78304,2.77757,2.78098,11250000.0
2007-07-27 12:03:00,2.77781,2.78469,2.77477,2.78469,6000000.0
2007-07-27 12:04:00,2.7832,2.78556,2.78076,2.78458,8500000.0
2007-07-27 12:05:00,2.78097,2.7846,2.78097,2.78406,7010000.0
2007-07-27 12:06:00,2.786,2.786,2.78004,2.78538,9000000.0
2007-07-27 12:07:00,2.78664,2.78703,2.78327,2.78644,6750000.0
2007-07-27 12:08:00,2.78599,2.78817,2.78223,2.78817,7000000.0
2007-07-27 12:09:00,2.78435,2.7878,2.78032,2.78699,12750000.0
2007-07-27 12:10:00,2.78903,2.78903,2.78006,2.78598,10750000.0
2007-07-27 12:11:00,2.78237,2.78794,2.78237,2.78254,6250000.0
2007-07-27 12:12:00,2.78912,2.78912,2.78343,2.78833,9880000.0
2007-07-27 12:13:00,2.78161,2.78873,2.78161,2.78873,6750000.0
2007-07-27 12:14:00,2.7861,2.78765,2.78171,2.78619,8500000.0
2007-07-27 12:15:00,2.78465,2.78725,2.78465,2.78725,7000000.0
2007-07-27 12:16:00,2.78392,2.78771,2.78123,2.78754,13130000.0
2007-07-27 12:17:00,2.78328,2.78802,2.78222,2.78473,8500000.0
2007-07-27 12:18:00,2.78561,2.78766,2.7821,2.7821,7000000.0
2007-07-27 12:19:00,2.78885,2.78925,2.78418,2.78418,7130000.0
2007-07-27 12:20:00,2.78367,2.78526,2.77973,2.78444,8000000.0
2007-07-27 12:21:00,2.78531,2.78719,2.78306,2.78384,11750000.0
2007-07-27 12:22:00,2.7861,2.78683,2.7823,2.78619,8630000.0
2007-07-27 12:23:00,2.78383,2.78637,2.7816,2.78406,8000000.0
2007-07-27 12:24:00,2.78606,2.78635,2.7806,2.7806,11000000.0
2007-07-27 12:25:00,2.78566,2.7883,2.78511,2.78769,8750000.0
2007-07-27 12:26:00,2.78643,2.78831,2.78139,2.78586,12000000.0
2007-07-27 12:27:00,2.78683,2.78749,2.78473,2.7866,7000000.0
2007-07-27 12:28:00,2.7873,2.7882,2.78173,2.78548,8500000.0
2007-07-27 12:29:00,2.78411,2.78736,2.78185,2.78404,10500000.0
2007-07-27 12:30:00,2.78809,2.78809,2.78281,2.78569,6130000.0
2007-07-27 12:31:00,2.78435,2.7873,2.78435,2.78661,8250000.0
2007-07-27 12:32:00,2.78709,2.78837,2.78204,2.78659,8130000.0
2007-07-27 12:33:00,2.78809,2.7888,2.78389,2.78622,6000000.0
2007-07-27 12:34:00,2.78858,2.78858,2.78292,2.78851,8880000.0
2007-07-27 12:35:00,2.78535,2.78667,2.78312,2.78511,7750000.0
2007-07-27 12:36:00,2.78676,2.78709,2.78106,2.78564,9750000.0
2007-07-27 12:37:00,2.78409,2.78702,2.78103,2.7863,14000000.0
2007-07-27 12:38:00,2.78783,2.78798,2.7823,2.7823,8000000.0
2007-07-27 12:39:00,2.78583,2.78774,2.77833,2.78774,7250000.0
2007-07-27 12:40:00,2.78365,2.79131,2.78365,2.79131,8250000.0
2007-07-27 12:41:00,2.78859,2.78996,2.78627,2.78996,8000000.0
2007-07-27 12:42:00,2.78801,2.79086,2.78757,2.79042,6500000.0
2007-07-27 12:43:00,2.79055,2.7921,2.78721,2.7921,14250000.0
2007-07-27 12:44:00,2.79068,2.7909,2.78438,2.78688,8750000.0
2007-07-27 12:45:00,2.79132,2.79132,2.78754,2.78979,10130000.0
2007-07-27 12:46:00,2.7904,2.79189,2.78865,2.79002,5500000.0
2007-07-27 12:47:00,2.78986,2.79027,2.78672,2.78681,7750000.0
2007-07-27 12:48:00,2.79085,2.79085,2.78457,2.78598,7750000.0
2007-07-27 12:49:00,2.78933,2.7906,2.78718,2.78925,8630000.0
2007-07-27 12:50:00,2.79067,2.79067,2.78695,2.78904,10750000.0
2007-07-27 12:51:00,2.78741,2.79055,2.78371,2.78934,7750000.0
2007-07-27 12:52:00,2.78727,2.78914,2.78294,2.78573,7750000.0
2007-07-27 12:53:00,2.7878,2.78876,2.78309,2.78522,8750000.0
2007-07-27 12:54:00,2.7857,2.78741,2.78364,2.78527,10500000.0
2007-07-27 12:55:00,2.78298,2.7867,2.7815,2.78619,8750000.0
2007-07-27 12:56:00,2.7832,2.78732,2.78008,2.78732,14500000.0
2007-07-27 12:57:00,2.78561,2.78634,2.77923,2.78579,10500000.0
2007-07-27 12:58:00,2.78499,2.78608,2.78157,2.78571,5250000.0
2007-07-27 12:59:00,2.78601,2.78601,2.77879,2.78187,12130000.0
2007-07-27 13:00:00,2.78333,2.78406,2.77918,2.7801,9010000.0
2007-07-27 13:01:00,2.78281,2.78532,2.77983,2.78437,10000000.0
2007-07-27 13:02:00,2.77842,2.78602,2.7764,2.78446,10130000.0
2007-07-27 13:03:00,2.77805,2.7859,2.77805,2.78221,11750000.0
2007-07-27 13:04:00,2.78464,2.78575,2.78316,2.78529,7500000.0
2007-07-27 13:05:00,2.78317,2.78773,2.78253,2.78773,11250000.0
2007-07-27 13:06:00,2.78522,2.79028,2.78373,2.78649,6000000.0
2007-07-27 13:07:00,2.78744,2.78927,2.78349,2.78647,10630000.0
2007-07-27 13:08:00,2.78684,2.78846,2.78516,2.78846,5750000.0
2007-07-27 13:09:00,2.78764,2.78764,2.78275,2.78606,7250000.0
2007-07-27 13:10:00,2.78742,2.78874,2.78404,2.78874,11880000.0
2007-07-27 13:11:00,2.78363,2.78844,2.78314,2.78844,9000000.0
2007-07-27 13:12:00,2.78479,2.78958,2.78456,2.78958,8130000.0
2007-07-27 13:13:00,2.78666,2.7907,2.78482,2.7907,10000000.0
2007-07-27 13:14:00,2.78498,2.79085,2.78498,2.78774,6750000.0
2007-07-27 13:15:00,2.78784,2.78977,2.78534,2.78977,8130000.0
2007-07-27 13:16:00,2.78782,2.79162,2.78566,2.78844,12000000.0
2007-07-27 13:17:00,2.79014,2.79087,2.78683,2.79087,10000000.0
2007-07-27 13:18:00,2.7878,2.7903,2.78508,2.78904,10750000.0
2007-07-27 13:19:00,2.78986,2.79023,2.78348,2.7891,8380000.0
2007-07-27 13:20:00,2.78689,2.79046,2.78456,2.78844,9260000.0
2007-07-27 13:21:00,2.78731,2.78958,2.78578,2.78945,7000000.0
2007-07-27 13:22:00,2.78889,2.78945,2.78468,2.78741,10000000.0
2007-07-27 13:23:00,2.79031,2.79092,2.78489,2.79092,11880000.0
2007-07-27 13:24:00,2.78977,2.79237,2.78686,2.7876,9750000.0
2007-07-27 13:25:00,2.79193,2.79245,2.7842,2.79097,11500000.0
2007-07-27 13:26:00,2.78923,2.79213,2.78923,2.79071,8000000.0
2007-07-27 13:27:00,2.78871,2.79082,2.78499,2.79082,10250000.0
2007-07-27 13:28:00,2.78755,2.7917,2.78755,2.79015,8380000.0
2007-07-27 13:29:00,2.79234,2.79269,2.78782,2.78782,8500000.0
2007-07-27 13:30:00,2.79087,2.79123,2.7857,2.7894,6500000.0
2007-07-27 13:31:00,2.78958,2.7912,2.78796,2.7912,6500000.0
2007-07-27 13:32:00,2.78937,2.79129,2.78873,2.79075,6500000.0
2007-07-27 13:33:00,2.79038,2.79219,2.78667,2.79179,14250000.0
2007-07-27 13:34:00,2.79109,2.79276,2.78947,2.79249,8500000.0
2007-07-27 13:35:00,2.79231,2.79387,2.78913,2.79123,9750000.0
2007-07-27 13:36:00,2.79095,2.79334,2.78981,2.79257,10630000.0
2007-07-27 13:37:00,2.79184,2.79382,2.78835,2.78835,5250000.0
2007-07-27 13:38:00,2.79039,2.79464,2.79039,2.79167,10880000.0
2007-07-27 13:39:00,2.79387,2.79424,2.78769,2.79282,10250000.0
2007-07-27 13:40:00,2.79181,2.79303,2.78641,2.79167,14750000.0
2007-07-27 13:41:00,2.79488,2.79488,2.79018,2.7923,8250000.0
2007-07-27 13:42:00,2.79407,2.79407,2.7899,2.79184,12750000.0
2007-07-27 13:43:00,2.7936,2.79383,2.78901,2.79383,13500000.0
2007-07-27 13:44:00,2.79327,2.79327,2.78791,2.79285,11250000.0
2007-07-27 13:45:00,2.78992,2.79313,2.78851,2.79313,7000000.0
2007-07-27 13:46:00,2.79083,2.79216,2.78836,2.78991,10000000.0
2007-07-27 13:47:00,2.78884,2.79149,2.78783,2.79114,8000000.0
2007-07-27 13:48:00,2.79138,2.79138,2.78492,2.78809,5250000.0
2007-07-27 13:49:00,2.78491,2.79322,2.78491,2.79322,11250000.0
2007-07-27 13:50:00,2.79024,2.79404,2.78905,2.79404,6000000.0
2007-07-27 13:51:00,2.79252,2.79291,2.78477,2.79097,9500000.0
2007-07-27 13:52:00,2.79306,2.79346,2.78746,2.79171,7510000.0
2007-07-27 13:53:00,2.79261,2.79261,2.78517,2.78843,8500000.0
2007-07-27 13:54:00,2.78878,2.79185,2.78613,2.7904,6500000.0
2007-07-27 13:55:00,2.79124,2.79124,2.78421,2.79022,5750000.0
2007-07-27 13:56:00,2.78779,2.79134,2.78567,2.79069,7000000.0
2007-07-27 13:57:00,2.7901,2.79141,2.78801,2.79098,9250000.0
2007-07-27 13:58:00,2.79009,2.79067,2.78639,2.7873,10380000.0
2007-07-27 13:59:00,2.78652,2.79003,2.78508,2.78508,9250000.0
2007-07-27 14:00:00,2.78995,2.79075,2.78786,2.78832,5500000.0
2007-07-27 14:01:00,2.78856,2.79073,2.78646,2.78646,8500000.0
2007-07-27 14:02:00,2.78783,2.79041,2.78751,2.78952,9750000.0
2007-07-27 14:03:00,2.78602,2.79048,2.78602,2.78731,8250000.0
2007-07-27 14:04:00,2.78719,2.79004,2.78719,2.78838,8380000.0
2007-07-27 14:05:00,2.78655,2.78963,2.78655,2.78963,5500000.0
2007-07-27 14:06:00,2.78947,2.78947,2.78194,2.78862,6250000.0
2007-07-27 14:07:00,2.78687,2.78828,2.78407,2.78756,12000000.0
2007-07-27 14:08:00,2.78751,2.78751,2.78282,2.78697,9500000.0
2007-07-27 14:09:00,2.78617,2.78733,2.78269,2.78605,8750000.0
2007-07-27 14:10:00,2.78739,2.78757,2.78265,2.78579,6750000.0
2007-07-27 14:11:00,2.78559,2.78589,2.78126,2.78521,10130000.0
2007-07-27 14:12:00,2.78571,2.78603,2.78178,2.78319,10750000.0
2007-07-27 14:13:00,2.78662,2.78662,2.78349,2.78491,9500000.0
2007-07-27 14:14:00,2.78218,2.7843,2.77945,2.77945,11130000.0
2007-07-27 14:15:00,2.78116,2.78482,2.78036,2.78355,8250000.0
2007-07-27 14:16:00,2.78505,2.78505,2.78101,2.78374,8500000.0
2007-07-27 14:17:00,2.78375,2.7842,2.78204,2.7824,5750000.0
2007-07-27 14:18:00,2.78315,2.78409,2.78121,2.78284,8750000.0
2007-07-27 14:19:00,2.78106,2.78362,2.78073,2.78126,6380000.0
2007-07-27 14:20:00,2.78231,2.78415,2.78034,2.78356,7250000.0
2007-07-27 14:21:00,2.78126,2.78366,2.7786,2.78366,9500000.0
2007-07-27 14:22:00,2.78204,2.78479,2.78065,2.78339,6750000.0
2007-07-27 14:23:00,2.78344,2.78464,2.78013,2.78062,11500000.0
2007-07-27 14:24:00,2.78493,2.78536,2.77918,2.78424,10260000.0
2007-07-27 14:25:00,2.78521,2.78545,2.78191,2.78496,7000000.0
2007-07-27 14:26:00,2.78736,2.78736,2.77965,2.78492,8130000.0
2007-07-27 14:27:00,2.78212,2.78659,2.77885,2.78535,7750000.0
2007-07-27 14:28:00,2.77857,2.78524,2.77857,2.78312,9130000.0
2007-07-27 14:29:00,2.78637,2.78663,2.78137,2.78663,7750000.0
2007-07-27 14:30:00,2.78533,2.78614,2.78112,2.78227,5500000.0
2007-07-27 14:31:00,2.78403,2.78596,2.77776,2.78502,13500000.0
2007-07-27 14:32:00,2.78538,2.78538,2.78102,2.78336,9750000.0
2007-07-27 14:33:00,2.78477,2.78524,2.78269,2.78458,8250000.0
2007-07-27 14:34:00,2.78157,2.78411,2.78005,2.78411,7630000.0
2007-07-27 14:35:00,2.78121,2.78466,2.77651,2.78208,10750000.0
2007-07-27 14:36:00,2.78222,2.7856,2.77704,2.77993,11630000.0
2007-07-27 14:37:00,2.77833,2.78407,2.77787,2.78162,8500000.0
2007-07-27 14:38:00,2.78517,2.78526,2.77643,2.78123,7250000.0
2007-07-27 14:39:00,2.78243,2.78317,2.77832,2.77832,5380000.0
2007-07-27 14:40:00,2.77966,2.78187,2.7785,2.78032,10000000.0
2007-07-27 14:41:00,2.78238,2.78362,2.77785,2.78201,6250000.0
2007-07-27 14:42:00,2.78115,2.78323,2.7757,2.7757,6000000.0
2007-07-27 14:43:00,2.77775,2.783,2.7746,2.78048,9500000.0
2007-07-27 14:44:00,2.77375,2.78254,2.77345,2.77977,5750000.0
2007-07-27 14:45:00,2.77595,2.78283,2.77556,2.77782,6750000.0
2007-07-27 14:46:00,2.77714,2.78107,2.77267,2.77547,18250000.0
2007-07-27 14:47:00,2.77584,2.78121,2.77584,2.77888,12750000.0
2007-07-27 14:48:00,2.77708,2.78347,2.77298,2.77542,13000000.0
2007-07-27 14:49:00,2.77928,2.7796,2.77346,2.77634,6250000.0
2007-07-27 14:50:00,2.77548,2.78063,2.77548,2.7761,7000000.0
2007-07-27 14:51:00,2.779,2.7796,2.77401,2.77764,10000000.0
2007-07-27 14:52:00,2.77736,2.77998,2.7733,2.77878,13250000.0
2007-07-27 14:53:00,2.77891,2.77922,2.77506,2.77514,9630000.0
2007-07-27 14:54:00,2.77863,2.7803,2.77436,2.77821,13630000.0
2007-07-27 14:55:00,2.77636,2.77896,2.77422,2.77866,12630000.0
2007-07-27 14:56:00,2.77783,2.77886,2.77626,2.77713,9880000.0
2007-07-27 14:57:00,2.77653,2.77868,2.77409,2.7758,6760000.0
2007-07-27 14:58:00,2.77772,2.77857,2.77681,2.77681,9750000.0
2007-07-27 14:59:00,2.77858,2.7794,2.77704,2.77898,12750000.0
2007-07-27 15:00:00,2.77751,2.77972,2.77579,2.77711,11250000.0
2007-07-27 15:01:00,2.77819,2.78121,2.77727,2.77938,12500000.0
2007-07-27 15:02:00,2.77708,2.7796,2.77388,2.77937,11130000.0
2007-07-27 15:03:00,2.77469,2.77837,2.77231,2.77724,10130000.0
2007-07-27 15:04:00,2.77796,2.77907,2.77279,2.77778,9130000.0
2007-07-27 15:05:00,2.7781,2.77915,2.77582,2.77582,7750000.0
2007-07-27 15:06:00,2.77703,2.77978,2.77487,2.77487,7250000.0
2007-07-27 15:07:00,2.77477,2.77789,2.77267,2.77789,6750000.0
2007-07-27 15:08:00,2.77831,2.77831,2.77494,2.77736,7250000.0
2007-07-27 15:09:00,2.77509,2.77811,2.77213,2.77581,8250000.0
2007-07-27 15:10:00,2.77553,2.77758,2.77359,2.77745,7000000.0
2007-07-27 15:11:00,2.77577,2.77784,2.77207,2.77207,8750000.0
2007-07-27 15:12:00,2.77766,2.77861,2.77477,2.7765,10130000.0
2007-07-27 15:13:00,2.77415,2.77774,2.77408,2.77728,10380000.0
2007-07-27 15:14:00,2.77862,2.77862,2.77282,2.77282,6750000.0
2007-07-27 15:15:00,2.77633,2.7781,2.77338,2.77676,13750000.0
2007-07-27 15:16:00,2.77633,2.77894,2.77537,2.77537,7500000.0
2007-07-27 15:17:00,2.77888,2.77935,2.773,2.77536,13000000.0
2007-07-27 15:18:00,2.77699,2.7782,2.77423,2.77537,7750000.0
2007-07-27 15:19:00,2.77689,2.77793,2.77362,2.77391,8880000.0
2007-07-27 15:20:00,2.77803,2.78002,2.77679,2.78002,6010000.0
2007-07-27 15:21:00,2.77928,2.77928,2.77225,2.77558,9880000.0
2007-07-27 15:22:00,2.77769,2.77993,2.77437,2.77745,14250000.0
2007-07-27 15:23:00,2.77884,2.77905,2.77501,2.7773,7500000.0
2007-07-27 15:24:00,2.77717,2.77982,2.77591,2.77967,9250000.0
2007-07-27 15:25:00,2.77982,2.78147,2.7779,2.7779,7750000.0
2007-07-27 15:26:00,2.77594,2.77979,2.7743,2.77971,14250000.0
2007-07-27 15:27:00,2.77601,2.78012,2.77601,2.77996,6880000.0
2007-07-27 15:28:00,2.77776,2.77991,2.77496,2.7783,5750000.0
2007-07-27 15:29:00,2.77694,2.77985,2.77387,2.77671,5750000.0
2007-07-27 15:30:00,2.77772,2.77876,2.77484,2.77876,8000000.0
2007-07-27 15:31:00,2.77546,2.77949,2.77546,2.77717,8000000.0
2007-07-27 15:32:00,2.77837,2.77903,2.77399,2.77773,9130000.0
2007-07-27 15:33:00,2.77835,2.77903,2.77589,2.77903,10010000.0
2007-07-27 15:34:00,2.77955,2.77955,2.77524,2.7793,9000000.0
2007-07-27 15:35:00,2.7765,2.77858,2.77231,2.77231,6750000.0
2007-07-27 15:36:00,2.77682,2.77913,2.77408,2.77833,9750000.0
2007-07-27 15:37:00,2.77849,2.77865,2.77625,2.77776,6000000.0
2007-07-27 15:38:00,2.77659,2.77988,2.77384,2.77988,13630000.0
2007-07-27 15:39:00,2.77842,2.77916,2.77595,2.77595,7000000.0
2007-07-27 15:40:00,2.77394,2.77994,2.77324,2.77994,8500000.0
2007-07-27 15:41:00,2.77823,2.78235,2.77477,2.77477,10250000.0
2007-07-27 15:42:00,2.77899,2.78134,2.77799,2.78118,7500000.0
2007-07-27 15:43:00,2.77516,2.78387,2.77472,2.78387,7250000.0
2007-07-27 15:44:00,2.78441,2.78488,2.77807,2.77952,11750000.0
2007-07-27 15:45:00,2.78274,2.78274,2.77686,2.78154,9500000.0
2007-07-27 15:46:00,2.78343,2.78343,2.77583,2.78144,15130000.0
2007-07-27 15:47:00,2.78213,2.78306,2.77915,2.77915,10880000.0
2007-07-27 15:48:00,2.78381,2.78481,2.77505,2.77505,7000000.0
2007-07-27 15:49:00,2.78427,2.78427,2.77468,2.78396,13000000.0
2007-07-27 15:50:00,2.78453,2.78453,2.77349,2.78248,13380000.0
2007-07-27 15:51:00,2.77965,2.78307,2.77378,2.78307,7250000.0
2007-07-27 15:52:00,2.77764,2.7841,2.77413,2.78273,10130000.0
2007-07-27 15:53:00,2.78367,2.78367,2.7753,2.77912,8000000.0
2007-07-27 15:54:00,2.78285,2.78285,2.77127,2.77789,10250000.0
2007-07-27 15:55:00,2.78323,2.78323,2.77394,2.77952,6750000.0
2007-07-27 15:56:00,2.77826,2.78051,2.77665,2.7786,6000000.0
2007-07-27 15:57:00,2.78149,2.78149,2.77603,2.77603,7000000.0
2007-07-27 15:58:00,2.7811,2.7811,2.77585,2.77831,7500000.0
2007-07-27 15:59:00,2.77904,2.7812,2.77334,2.78071,9630000.0
2007-07-27 16:00:00,2.77914,2.78057,2.77636,2.78057,8250000.0
2007-07-27 16:01:00,2.78056,2.78062,2.77682,2.77682,11630000.0
2007-07-27 16:02:00,2.77836,2.78073,2.77463,2.77634,10000000.0
2007-07-27 16:03:00,2.77787,2.78174,2.77676,2.78126,6250000.0
2007-07-27 16:04:00,2.78052,2.78218,2.77513,2.77955,6250000.0
2007-07-27 16:05:00,2.7804,2.78124,2.77424,2.78124,10000000.0
2007-07-27 16:06:00,2.78053,2.78053,2.77651,2.77729,5250000.0
2007-07-27 16:07:00,2.78229,2.78229,2.77654,2.78096,8000000.0
2007-07-27 16:08:00,2.77808,2.77863,2.77691,2.77789,5250000.0
2007-07-27 16:09:00,2.78023,2.78177,2.77855,2.78177,7500000.0
2007-07-27 16:10:00,2.78126,2.78126,2.77349,2.77827,11880000.0
2007-07-27 16:11:00,2.77883,2.78002,2.77685,2.77838,12380000.0
2007-07-27 16:12:00,2.7805,2.7805,2.77195,2.77612,8750000.0
2007-07-27 16:13:00,2.77974,2.77974,2.77526,2.77695,9000000.0
2007-07-27 16:14:00,2.7781,2.77901,2.77632,2.77632,8000000.0
2007-07-27 16:15:00,2.77723,2.779,2.7756,2.779,7380000.0
2007-07-27 16:16:00,2.77959,2.77959,2.77441,2.77603,8750000.0
2007-07-27 16:17:00,2.77873,2.77963,2.77682,2.77769,8000000.0
2007-07-27 16:18:00,2.77932,2.77932,2.77,2.77613,9500000.0
2007-07-27 16:19:00,2.77698,2.77898,2.77418,2.77633,11880000.0
2007-07-27 16:20:00,2.77664,2.7776,2.77039,2.77592,9000000.0
2007-07-27 16:21:00,2.77817,2.77833,2.77219,2.77219,7750000.0
2007-07-27 16:22:00,2.77715,2.77715,2.77399,2.77461,8750000.0
2007-07-27 16:23:00,2.77698,2.77813,2.77444,2.77813,7500000.0
2007-07-27 16:24:00,2.77565,2.77831,2.77241,2.77673,14500000.0
2007-07-27 16:25:00,2.77719,2.77823,2.77428,2.77691,7250000.0
2007-07-27 16:26:00,2.7777,2.77859,2.7758,2.776,9500000.0
2007-07-27 16:27:00,2.77854,2.77886,2.77376,2.77664,9880000.0
2007-07-27 16:28:00,2.77763,2.77794,2.77288,2.77449,12250000.0
2007-07-27 16:29:00,2.77954,2.77954,2.7726,2.77422,7000000.0
2007-07-27 16:30:00,2.77793,2.77793,2.7716,2.77647,5880000.0
2007-07-27 16:31:00,2.7752,2.77724,2.77354,2.77552,8500000.0
2007-07-27 16:32:00,2.77669,2.77718,2.77213,2.77526,7380000.0
2007-07-27 16:33:00,2.77593,2.77651,2.77215,2.77537,9380000.0
2007-07-27 16:34:00,2.77572,2.77713,2.77335,2.77508,12250000.0
2007-07-27 16:35:00,2.77614,2.77684,2.7748,2.77644,8750000.0
2007-07-27 16:36:00,2.77596,2.779,2.77186,2.7765,12890000.0
2007-07-27 16:37:00,2.77237,2.77769,2.77237,2.77767,6250000.0
2007-07-27 16:38:00,2.77557,2.77653,2.77162,2.77653,9250000.0
2007-07-27 16:39:00,2.7768,2.7773,2.77238,2.77554,6250000.0
2007-07-27 16:40:00,2.77778,2.77809,2.77311,2.77766,9880000.0
2007-07-27 16:41:00,2.77623,2.77828,2.77244,2.77754,10000000.0
2007-07-27 16:42:00,2.77706,2.77825,2.77254,2.77772,8250000.0
2007-07-27 16:43:00,2.77513,2.77763,2.77513,2.77754,5380000.0
2007-07-27 16:44:00,2.7754,2.77935,2.7754,2.77649,10750000.0
2007-07-27 16:45:00,2.77865,2.77935,2.77424,2.77424,7760000.0
2007-07-27 16:46:00,2.77564,2.78109,2.77399,2.78109,10380000.0
2007-07-27 16:47:00,2.78055,2.78221,2.77129,2.77418,5130000.0
2007-07-27 16:48:00,2.77719,2.77719,2.7722,2.77345,6250000.0
2007-07-27 16:49:00,2.77526,2.78009,2.77418,2.77792,7750000.0
2007-07-27 16:50:00,2.77514,2.78011,2.7713,2.77739,7000000.0
2007-07-27 16:51:00,2.7749,2.78145,2.77172,2.78145,8250000.0
2007-07-27 16:52:00,2.77631,2.78166,2.77485,2.78166,5250000.0
2007-07-27 16:53:00,2.78193,2.78193,2.77348,2.77348,6500000.0
2007-07-27 16:54:00,2.78061,2.78061,2.77223,2.77436,8630000.0
2007-07-27 16:55:00,2.77612,2.7792,2.77384,2.77384,8380000.0
2007-07-27 16:56:00,2.778,2.77996,2.77696,2.77845,7250000.0
2007-07-27 16:57:00,2.77607,2.78154,2.77569,2.78061,6000000.0
2007-07-27 16:58:00,2.77825,2.78128,2.77599,2.77862,9250000.0
2007-07-27 16:59:00,2.781,2.78131,2.77672,2.77793,9250000.0
2007-07-27 17:00:00,2.77889,2.78035,2.7772,2.77724,7000000.0
2007-07-27 17:01:00,2.78054,2.78167,2.77309,2.77839,8880000.0
2007-07-27 17:02:00,2.78005,2.78173,2.77798,2.77881,6500000.0
2007-07-27 17:03:00,2.77648,2.78224,2.77648,2.78047,9380000.0
2007-07-27 17:04:00,2.77828,2.78181,2.77733,2.78181,6250000.0
2007-07-27 17:05:00,2.78147,2.78218,2.77575,2.77929,7750000.0
2007-07-27 17:06:00,2.78156,2.78247,2.77793,2.78063,10750000.0
2007-07-27 17:07:00,2.78206,2.78262,2.77641,2.78245,15000000.0
2007-07-27 17:08:00,2.77822,2.78163,2.77804,2.77804,7750000.0
2007-07-27 17:09:00,2.77822,2.78098,2.77746,2.77899,6500000.0
2007-07-27 17:10:00,2.77754,2.78243,2.77708,2.78029,11500000.0
2007-07-27 17:11:00,2.77873,2.78168,2.7755,2.78142,8130000.0
2007-07-27 17:12:00,2.77807,2.78073,2.77757,2.77827,7000000.0
2007-07-27 17:13:00,2.77747,2.7814,2.77747,2.77944,7000000.0
2007-07-27 17:14:00,2.78012,2.78078,2.77579,2.78078,6880000.0
2007-07-27 17:15:00,2.77919,2.78048,2.77794,2.77936,19250000.0
2007-07-27 17:16:00,2.7799,2.78015,2.778,2.78015,7750000.0
2007-07-27 17:17:00,2.78115,2.78174,2.77749,2.77967,7000000.0
2007-07-27 17:18:00,2.78242,2.78242,2.77717,2.77881,8500000.0
2007-07-27 17:19:00,2.77939,2.78083,2.77752,2.77937,9000000.0
2007-07-27 17:20:00,2.77704,2.78124,2.77704,2.7786,9250000.0
2007-07-27 17:21:00,2.7818,2.78229,2.77883,2.78068,10750000.0
2007-07-27 17:22:00,2.78004,2.78069,2.7769,2.77919,7250000.0
2007-07-27 17:23:00,2.78044,2.78044,2.77646,2.77854,11750000.0
2007-07-27 17:24:00,2.77793,2.78104,2.77793,2.77982,6250000.0
2007-07-27 17:25:00,2.77943,2.78123,2.77773,2.77904,10000000.0
2007-07-27 17:26:00,2.77994,2.78122,2.77845,2.77919,7130000.0
2007-07-27 17:27:00,2.77402,2.7804,2.77365,2.77701,12250000.0
2007-07-27 17:28:00,2.77722,2.78155,2.77722,2.78019,7000000.0
2007-07-27 17:29:00,2.77987,2.78079,2.77655,2.7805,6750000.0
2007-07-27 17:30:00,2.78239,2.78239,2.77652,2.78057,7500000.0
2007-07-27 17:31:00,2.78247,2.78247,2.77628,2.77923,8000000.0
2007-07-27 17:32:00,2.77988,2.7824,2.77837,2.77837,9250000.0
2007-07-27 17:33:00,2.78236,2.78264,2.77904,2.78054,9250000.0
2007-07-27 17:34:00,2.78158,2.78283,2.78014,2.7802,7140000.0
2007-07-27 17:35:00,2.78025,2.78289,2.77953,2.78255,7750000.0
2007-07-27 17:36:00,2.78256,2.78256,2.77873,2.78238,10000000.0
2007-07-27 17:37:00,2.7803,2.78333,2.7803,2.78333,11000000.0
2007-07-27 17:38:00,2.78194,2.78308,2.77945,2.78302,8750000.0
2007-07-27 17:39:00,2.7826,2.78351,2.78148,2.78281,6750000.0
2007-07-27 17:40:00,2.7845,2.7845,2.78051,2.78061,11630000.0
2007-07-27 17:41:00,2.78125,2.78207,2.77924,2.78207,13000000.0
2007-07-27 17:42:00,2.78317,2.78317,2.7785,2.78112,11630000.0
2007-07-27 17:43:00,2.78165,2.78224,2.77963,2.78223,10500000.0
2007-07-27 17:44:00,2.78135,2.78232,2.77753,2.78232,6250000.0
2007-07-27 17:45:00,2.78145,2.78182,2.77655,2.77929,6000000.0
2007-07-27 17:46:00,2.77819,2.78185,2.77641,2.7776,13000000.0
2007-07-27 17:47:00,2.7777,2.78138,2.77752,2.77961,6000000.0
2007-07-27 17:48:00,2.78063,2.78114,2.77551,2.77923,10000000.0
2007-07-27 17:49:00,2.77642,2.781,2.77489,2.7803,10260000.0
2007-07-27 17:50:00,2.78029,2.78183,2.77823,2.7815,9000000.0
2007-07-27 17:51:00,2.78099,2.78099,2.7767,2.77677,10750000.0
2007-07-27 17:52:00,2.78151,2.78151,2.77808,2.77962,5250000.0
2007-07-27 17:53:00,2.77624,2.77981,2.77345,2.77942,9750000.0
2007-07-27 17:54:00,2.77437,2.78019,2.77437,2.78019,11380000.0
2007-07-27 17:55:00,2.77936,2.78636,2.77762,2.78541,7130000.0
2007-07-27 17:56:00,2.78732,2.78887,2.78167,2.78551,12630000.0
2007-07-27 17:57:00,2.78233,2.78642,2.77918,2.78312,6630000.0
2007-07-27 17:58:00,2.78702,2.7873,2.78187,2.78393,6380000.0
2007-07-27 17:59:00,2.78492,2.78704,2.78082,2.78664,7500000.0
2007-07-27 18:00:00,2.78741,2.78765,2.78164,2.7857,11880000.0
2007-07-27 18:01:00,2.78592,2.78778,2.78164,2.78314,10000000.0
2007-07-27 18:02:00,2.78813,2.78813,2.782,2.78553,13750000.0
2007-07-27 18:03:00,2.78628,2.78706,2.78394,2.78706,5500000.0
2007-07-27 18:04:00,2.78627,2.78627,2.78409,2.78622,5750000.0
2007-07-27 18:05:00,2.78345,2.78729,2.78327,2.78597,11380000.0
2007-07-27 18:06:00,2.78622,2.78784,2.78372,2.78784,8250000.0
2007-07-27 18:07:00,2.78697,2.78721,2.78167,2.7858,9630000.0
2007-07-27 18:08:00,2.78826,2.78826,2.784,2.7861,7500000.0
2007-07-27 18:09:00,2.78722,2.78804,2.78448,2.78542,9500000.0
2007-07-27 18:10:00,2.78681,2.7892,2.78388,2.78414,7000000.0
2007-07-27 18:11:00,2.78743,2.78888,2.7854,2.7887,7000000.0
2007-07-27 18:12:00,2.78791,2.79054,2.78447,2.78627,5630000.0
2007-07-27 18:13:00,2.79048,2.79122,2.78618,2.78961,8000000.0
2007-07-27 18:14:00,2.79014,2.79095,2.78675,2.78929,14750000.0
2007-07-27 18:15:00,2.78928,2.79216,2.78698,2.79216,7630000.0
2007-07-27 18:16:00,2.79022,2.79152,2.78673,2.78673,9250000.0
2007-07-27 18:17:00,2.79007,2.79105,2.78658,2.78856,15510000.0
2007-07-27 18:18:00,2.79117,2.7922,2.78618,2.78999,15130000.0
2007-07-27 18:19:00,2.7912,2.79212,2.78819,2.78819,5250000.0
2007-07-27 18:20:00,2.78806,2.79173,2.78806,2.78974,9130000.0
2007-07-27 18:21:00,2.79095,2.79198,2.78606,2.79062,8250000.0
2007-07-27 18:22:00,2.78898,2.7912,2.78204,2.7912,10250000.0
2007-07-27 18:23:00,2.79131,2.79227,2.78866,2.79227,7250000.0
2007-07-27 18:24:00,2.79203,2.79203,2.78682,2.7906,16500000.0
2007-07-27 18:25:00,2.78746,2.79163,2.78746,2.79044,7880000.0
2007-07-27 18:26:00,2.78935,2.79098,2.78444,2.79014,6750000.0
2007-07-27 18:27:00,2.78991,2.79089,2.7842,2.78934,8000000.0
2007-07-27 18:28:00,2.78647,2.78937,2.78311,2.78909,9000000.0
2007-07-27 18:29:00,2.78779,2.78989,2.78587,2.78907,5500000.0
2007-07-27 18:30:00,2.78655,2.78973,2.78379,2.78723,15500000.0
2007-07-27 18:31:00,2.78729,2.78852,2.7862,2.78822,7880000.0
2007-07-27 18:32:00,2.78987,2.79038,2.78236,2.78851,9380000.0
2007-07-27 18:33:00,2.78468,2.78918,2.78468,2.78657,8130000.0
2007-07-27 18:34:00,2.78993,2.78993,2.78223,2.78539,14630000.0
2007-07-27 18:35:00,2.78595,2.79007,2.78171,2.78838,5500000.0
2007-07-27 18:36:00,2.78846,2.79105,2.7867,2.79105,9130000.0
2007-07-27 18:37:00,2.78896,2.79116,2.78763,2.78987,12880000.0
2007-07-27 18:38:00,2.79099,2.79216,2.78558,2.79189,10250000.0
2007-07-27 18:39:00,2.79008,2.79349,2.78872,2.79125,8000000.0
2007-07-27 18:40:00,2.79028,2.79254,2.78623,2.79175,5750000.0
2007-07-27 18:41:00,2.7878,2.79029,2.78451,2.79002,11250000.0
2007-07-27 18:42:00,2.78677,2.78963,2.78366,2.78366,7750000.0
2007-07-27 18:43:00,2.79018,2.79193,2.78701,2.79193,12250000.0
2007-07-27 18:44:00,2.788,2.78953,2.78499,2.78653,12250000.0
2007-07-27 18:45:00,2.7874,2.79062,2.78618,2.78981,7880000.0
2007-07-27 18:46:00,2.78751,2.78939,2.78217,2.78686,9130000.0
2007-07-27 18:47:00,2.79059,2.79059,2.78366,2.78731,7250000.0
2007-07-27 18:48:00,2.78995,2.78995,2.78611,2.78886,6250000.0
2007-07-27 18:49:00,2.78875,2.78946,2.78653,2.78806,6250000.0
2007-07-27 18:50:00,2.78648,2.78866,2.78648,2.78866,8750000.0
2007-07-27 18:51:00,2.78841,2.79028,2.78687,2.79028,8500000.0
2007-07-27 18:52:00,2.78902,2.78948,2.78349,2.78893,9000000.0
2007-07-27 18:53:00,2.78733,2.7892,2.78649,2.78883,8750000.0
2007-07-27 18:54:00,2.78657,2.78886,2.78502,2.78761,15250000.0
2007-07-27 18:55:00,2.78964,2.78964,2.78406,2.78406,6000000.0
2007-07-27 18:56:00,2.78488,2.78968,2.78488,2.78755,10000000.0
2007-07-27 18:57:00,2.78754,2.78839,2.78141,2.78801,8250000.0
2007-07-27 18:58:00,2.78769,2.78981,2.78347,2.78598,10380000.0
2007-07-27 18:59:00,2.78092,2.78674,2.77966,2.78604,6000000.0
2007-07-27 19:00:00,2.78544,2.78661,2.78065,2.78661,16500000.0
2007-07-27 19:01:00,2.7829,2.78517,2.78066,2.78517,6000000.0
2007-07-27 19:02:00,2.78522,2.78591,2.78033,2.78056,13500000.0
2007-07-27 19:03:00,2.78451,2.78749,2.78069,2.78749,9250000.0
2007-07-27 19:04:00,2.78881,2.78881,2.78435,2.78723,5250000.0
2007-07-27 19:05:00,2.79002,2.79007,2.78446,2.78883,7750000.0
2007-07-27 19:06:00,2.78783,2.78848,2.78294,2.78418,11250000.0
2007-07-27 19:07:00,2.78423,2.78725,2.78357,2.78357,8000000.0
2007-07-27 19:08:00,2.78474,2.78757,2.78409,2.78438,12250000.0
2007-07-27 19:09:00,2.78788,2.78788,2.78476,2.78578,6750000.0
2007-07-27 19:10:00,2.78704,2.78737,2.78431,2.78598,7250000.0
2007-07-27 19:11:00,2.78834,2.78834,2.78336,2.78728,14250000.0
2007-07-27 19:12:00,2.78618,2.78628,2.78358,2.78619,9630000.0
2007-07-27 19:13:00,2.7889,2.7889,2.78595,2.78748,5500000.0
2007-07-27 19:14:00,2.78569,2.78739,2.78393,2.78485,9500000.0
2007-07-27 19:15:00,2.78712,2.78758,2.78151,2.78385,12760000.0
2007-07-27 19:16:00,2.78705,2.78765,2.78173,2.78507,14010000.0
2007-07-27 19:17:00,2.78469,2.78695,2.78447,2.78589,8750000.0
2007-07-27 19:18:00,2.78424,2.7875,2.78137,2.78369,13630000.0
2007-07-27 19:19:00,2.78722,2.78722,2.78159,2.78176,10380000.0
2007-07-27 19:20:00,2.78476,2.78491,2.78022,2.7816,8500000.0
2007-07-27 19:21:00,2.78063,2.78403,2.7766,2.78403,6760000.0
2007-07-27 19:22:00,2.78151,2.78491,2.78116,2.78127,7500000.0
2007-07-27 19:23:00,2.78267,2.78387,2.77878,2.78344,10500000.0
2007-07-27 19:24:00,2.77954,2.78271,2.77928,2.78247,5630000.0
2007-07-27 19:25:00,2.77889,2.78193,2.77281,2.78193,7000000.0
2007-07-27 19:26:00,2.78131,2.78269,2.78086,2.78269,5250000.0
2007-07-27 19:27:00,2.77847,2.78427,2.77838,2.78084,11500000.0
2007-07-27 19:28:00,2.78062,2.78367,2.77695,2.77965,6000000.0
2007-07-27 19:29:00,2.78025,2.78311,2.77857,2.78293,12500000.0
2007-07-27 19:30:00,2.779,2.78301,2.779,2.78281,6130000.0
2007-07-27 19:31:00,2.78079,2.78318,2.777,2.78318,8130000.0
2007-07-27 19:32:00,2.78386,2.78386,2.77881,2.78031,7250000.0
2007-07-27 19:33:00,2.7832,2.78329,2.77824,2.78318,9750000.0
2007-07-27 19:34:00,2.78043,2.78352,2.78043,2.78352,13630000.0
2007-07-27 19:35:00,2.78048,2.78376,2.7793,2.78364,7500000.0
2007-07-27 19:36:00,2.78171,2.78231,2.78065,2.78225,5750000.0
2007-07-27 19:37:00,2.77808,2.78477,2.77808,2.78417,10750000.0
2007-07-27 19:38:00,2.7816,2.78377,2.78028,2.78028,10750000.0
2007-07-27 19:39:00,2.78248,2.78364,2.77976,2.78156,6250000.0
2007-07-27 19:40:00,2.78295,2.78417,2.78105,2.78417,9500000.0
2007-07-27 19:41:00,2.78292,2.78525,2.78119,2.78199,10630000.0
2007-07-27 19:42:00,2.78136,2.78493,2.78136,2.78493,9500000.0
2007-07-27 19:43:00,2.78082,2.7835,2.78082,2.78336,10750000.0
2007-07-27 19:44:00,2.78261,2.78368,2.78009,2.78368,6130000.0
2007-07-27 19:45:00,2.78361,2.78399,2.77874,2.78399,9750000.0
2007-07-27 19:46:00,2.78105,2.78296,2.78022,2.78147,6000000.0
2007-07-27 19:47:00,2.78294,2.78365,2.77978,2.78318,5630000.0
2007-07-27 19:48:00,2.7843,2.7843,2.77946,2.78133,8250000.0
2007-07-27 19:49:00,2.78179,2.78463,2.78099,2.7833,9250000.0
2007-07-27 19:50:00,2.78247,2.78281,2.77681,2.78281,9000000.0
2007-07-27 19:51:00,2.78321,2.78321,2.77757,2.77991,6260000.0
2007-07-27 19:52:00,2.78161,2.78215,2.77945,2.78147,7250000.0
2007-07-27 19:53:00,2.78296,2.78348,2.77931,2.78168,6250000.0
2007-07-27 19:54:00,2.77706,2.78166,2.77669,2.77669,6000000.0
2007-07-27 19:55:00,2.78087,2.78284,2.77921,2.78284,10750000.0
2007-07-27 19:56:00,2.78048,2.78377,2.77953,2.78147,8000000.0
2007-07-27 19:57:00,2.78187,2.78392,2.77571,2.77771,15250000.0
2007-07-27 19:58:00,2.78207,2.78336,2.77898,2.78277,8010000.0
2007-07-27 19:59:00,2.77965,2.78321,2.77788,2.7832,8250000.0
2007-07-27 20:00:00,2.78171,2.78177,2.77954,2.78131,8750000.0
2007-07-27 20:01:00,2.78269,2.78269,2.77699,2.7814,8250000.0
2007-07-27 20:02:00,2.77932,2.78241,2.77907,2.78241,7750000.0
2007-07-27 20:03:00,2.77907,2.78234,2.779,2.78234,9880000.0
2007-07-27 20:04:00,2.78175,2.78243,2.77989,2.78008,5250000.0
2007-07-27 20:05:00,2.78237,2.78237,2.77756,2.7808,11500000.0
2007-07-27 20:06:00,2.78048,2.78198,2.77727,2.77895,10250000.0
2007-07-27 20:07:00,2.77931,2.78262,2.77856,2.78061,9500000.0
2007-07-27 20:08:00,2.77831,2.78165,2.77831,2.77834,10130000.0
2007-07-27 20:09:00,2.77894,2.78195,2.77894,2.78195,5250000.0
2007-07-27 20:10:00,2.78302,2.78302,2.77752,2.77752,5750000.0
2007-07-27 20:11:00,2.78199,2.78357,2.77777,2.78017,5250000.0
2007-07-27 20:13:00,2.77806,2.78234,2.77806,2.78036,7000000.0
2007-07-27 20:14:00,2.78,2.78131,2.77588,2.77783,6500000.0
2007-07-27 20:15:00,2.78049,2.78256,2.77921,2.78009,8000000.0
2007-07-27 20:16:00,2.77843,2.7823,2.77843,2.78199,10250000.0
2007-07-27 20:17:00,2.78001,2.78234,2.77644,2.78234,6750000.0
2007-07-27 20:18:00,2.779,2.7816,2.779,2.78125,5500000.0
2007-07-27 20:19:00,2.78233,2.78233,2.77925,2.78151,7880000.0
2007-07-27 20:20:00,2.78008,2.78292,2.77675,2.78292,6750000.0
2007-07-27 20:21:00,2.77983,2.78314,2.77929,2.78284,12000000.0
2007-07-27 20:22:00,2.7797,2.78155,2.77947,2.77982,6000000.0
2007-07-27 20:23:00,2.78214,2.78214,2.77675,2.77831,6750000.0
2007-07-27 20:24:00,2.78246,2.78246,2.77912,2.7802,11000000.0
2007-07-27 20:25:00,2.77897,2.78167,2.77846,2.77988,13000000.0
2007-07-27 20:26:00,2.77993,2.78298,2.77772,2.77916,10000000.0
2007-07-27 20:27:00,2.77971,2.78101,2.77615,2.77772,6000000.0
2007-07-27 20:28:00,2.78193,2.78269,2.77768,2.78269,8500000.0
2007-07-27 20:29:00,2.78349,2.78349,2.7781,2.77981,5750000.0
2007-07-27 20:30:00,2.7777,2.78324,2.7777,2.78324,11880000.0
2007-07-27 20:31:00,2.78374,2.78374,2.77668,2.77668,7250000.0
2007-07-27 20:32:00,2.78147,2.78241,2.77765,2.78141,8250000.0
2007-07-27 20:33:00,2.78222,2.78319,2.77716,2.77941,9000000.0
2007-07-27 20:34:00,2.77855,2.78231,2.77855,2.78231,8500000.0
2007-07-27 20:35:00,2.7805,2.78182,2.77924,2.78048,8250000.0
2007-07-27 20:36:00,2.78166,2.78339,2.78024,2.78024,6750000.0
2007-07-27 20:37:00,2.78336,2.78336,2.77855,2.78105,6500000.0
2007-07-27 20:38:00,2.78369,2.78369,2.7792,2.78318,10630000.0
2007-07-27 20:39:00,2.77919,2.78299,2.77919,2.77927,5500000.0
2007-07-27 20:40:00,2.78248,2.7845,2.77994,2.78408,7000000.0
2007-07-27 20:41:00,2.78007,2.78411,2.78007,2.78411,6500000.0
2007-07-27 20:42:00,2.7786,2.78322,2.7786,2.78272,6880000.0
2007-07-27 20:43:00,2.78286,2.78309,2.78008,2.78008,9500000.0
2007-07-27 20:44:00,2.7827,2.78295,2.77835,2.78032,12380000.0
2007-07-27 20:45:00,2.78173,2.78301,2.77869,2.78301,8000000.0
2007-07-27 20:46:00,2.77736,2.78302,2.77736,2.78286,6250000.0
2007-07-27 20:47:00,2.78307,2.78307,2.77824,2.78204,7500000.0
2007-07-27 20:48:00,2.7808,2.78403,2.7808,2.78087,9250000.0
2007-07-27 20:49:00,2.78237,2.78347,2.77883,2.78165,10000000.0
2007-07-27 20:50:00,2.78162,2.78336,2.7791,2.78256,10000000.0
2007-07-27 20:51:00,2.78369,2.78387,2.77772,2.78357,8250000.0
2007-07-27 20:52:00,2.78079,2.78248,2.77648,2.78211,6500000.0
2007-07-27 20:53:00,2.78162,2.78264,2.77907,2.78264,7500000.0
2007-07-27 20:54:00,2.78084,2.78224,2.7796,2.78022,8000000.0
2007-07-27 20:55:00,2.78173,2.78173,2.78007,2.78168,7750000.0
2007-07-27 20:56:00,2.77862,2.78096,2.77585,2.78086,8000000.0
2007-07-27 20:57:00,2.77977,2.78234,2.7783,2.78188,7000000.0
2007-07-27 20:58:00,2.77933,2.78154,2.77902,2.78148,7000000.0
2007-07-27 20:59:00,2.78203,2.78284,2.77826,2.7814,9500000.0
2007-07-27 21:00:00,2.77909,2.78141,2.77867,2.78025,12500000.0
2007-07-27 21:01:00,2.78094,2.78241,2.7797,2.781,6000000.0
2007-07-27 21:02:00,2.77817,2.78107,2.77799,2.77949,11250000.0
2007-07-27 21:03:00,2.78139,2.78208,2.77968,2.78125,8000000.0
2007-07-27 21:04:00,2.78062,2.78179,2.77846,2.77917,7000000.0
2007-07-27 21:05:00,2.77954,2.78231,2.77769,2.77769,7750000.0
2007-07-27 21:06:00,2.78005,2.78187,2.77754,2.77851,7250000.0
2007-07-27 21:07:00,2.78223,2.78223,2.77837,2.7813,5500000.0
2007-07-27 21:08:00,2.77981,2.7799,2.77634,2.77694,3750000.0
2007-07-27 21:09:00,2.77834,2.78257,2.77791,2.78195,11250000.0
2007-07-27 21:10:00,2.78039,2.78158,2.77823,2.77917,9250000.0
2007-07-27 21:11:00,2.78125,2.7825,2.77873,2.77994,6130000.0
2007-07-27 21:12:00,2.78266,2.78289,2.77905,2.77943,10250000.0
2007-07-27 21:13:00,2.77769,2.78297,2.77769,2.78297,8500000.0
2007-07-27 21:14:00,2.78266,2.78266,2.77459,2.77459,5750000.0
2007-07-27 21:15:00,2.78037,2.78247,2.77969,2.78247,7000000.0
2007-07-27 21:16:00,2.77779,2.78176,2.77669,2.77669,9250000.0
2007-07-27 21:18:00,2.78307,2.78307,2.77853,2.77853,11000000.0
2007-07-27 21:19:00,2.77835,2.78292,2.77819,2.77952,5250000.0
2007-07-27 21:20:00,2.78346,2.78346,2.778,2.78265,8130000.0
2007-07-27 21:21:00,2.78277,2.78296,2.78043,2.78116,5630000.0
2007-07-27 21:22:00,2.78229,2.7825,2.7763,2.78175,8880000.0
2007-07-27 21:23:00,2.77725,2.78225,2.77725,2.78225,5750000.0
2007-07-27 21:24:00,2.78096,2.78228,2.77796,2.77855,9500000.0
2007-07-27 21:25:00,2.77989,2.78237,2.77644,2.77822,6630000.0
2007-07-27 21:26:00,2.78061,2.782,2.77847,2.78112,6010000.0
2007-07-27 21:27:00,2.78158,2.78173,2.7804,2.78173,8380000.0
2007-07-27 21:28:00,2.78023,2.78214,2.77818,2.77859,11750000.0
2007-07-27 21:29:00,2.77923,2.78269,2.77722,2.78108,8880000.0
2007-07-27 21:30:00,2.78115,2.78161,2.77727,2.77974,7750000.0
2007-07-27 21:31:00,2.77941,2.78308,2.7788,2.78046,11000000.0
2007-07-27 21:32:00,2.7804,2.78308,2.7785,2.78157,6380000.0
2007-07-27 21:33:00,2.78252,2.78252,2.78003,2.78091,5880000.0
2007-07-27 21:34:00,2.78112,2.78315,2.77841,2.7804,9000000.0
2007-07-27 21:35:00,2.78266,2.78266,2.7774,2.78176,9130000.0
2007-07-27 21:36:00,2.78218,2.78228,2.78019,2.78036,7750000.0
2007-07-27 21:37:00,2.77865,2.7824,2.77865,2.7824,5250000.0
2007-07-27 21:38:00,2.78049,2.7826,2.78019,2.7826,2250000.0
2007-07-27 21:39:00,2.77994,2.7833,2.77994,2.78181,7750000.0
2007-07-27 21:40:00,2.78025,2.78371,2.78025,2.78336,9000000.0
2007-07-27 21:41:00,2.78088,2.78338,2.77749,2.78338,9380000.0
2007-07-27 21:42:00,2.77846,2.78244,2.77846,2.78244,5250000.0
2007-07-27 21:43:00,2.78155,2.78247,2.78054,2.7819,6250000.0
2007-07-27 21:44:00,2.78048,2.78228,2.78019,2.78127,5880000.0
2007-07-27 21:45:00,2.78066,2.78276,2.77934,2.78147,8000000.0
2007-07-27 21:46:00,2.77952,2.78245,2.77952,2.78176,9750000.0
2007-07-27 21:47:00,2.78295,2.78295,2.77858,2.78074,8000000.0
2007-07-27 21:48:00,2.78007,2.7828,2.77852,2.7828,10630000.0
2007-07-27 21:49:00,2.77816,2.78254,2.7764,2.78254,7380000.0
2007-07-27 21:50:00,2.7787,2.78153,2.77765,2.77961,7250000.0
2007-07-27 21:51:00,2.78136,2.78321,2.77908,2.78321,6500000.0
2007-07-27 21:52:00,2.78189,2.78189,2.77631,2.77905,5880000.0
2007-07-27 21:53:00,2.77897,2.78131,2.77674,2.77674,11500000.0
2007-07-27 21:54:00,2.78012,2.78226,2.77881,2.78104,10750000.0
2007-07-27 21:55:00,2.78292,2.78292,2.77987,2.78083,8000000.0
2007-07-27 21:56:00,2.78277,2.78297,2.77759,2.78135,6000000.0
2007-07-27 21:57:00,2.78021,2.78331,2.78021,2.78203,8260000.0
2007-07-27 21:58:00,2.7786,2.78295,2.7777,2.78288,9380000.0
2007-07-27 21:59:00,2.78068,2.78528,2.78068,2.78161,14750000.0
2007-07-27 22:00:00,2.7835,2.78386,2.78105,2.78126,7750000.0
2007-07-27 22:01:00,2.78095,2.78475,2.77966,2.78475,6760000.0
2007-07-27 22:02:00,2.78296,2.78327,2.77937,2.78151,8630000.0
2007-07-27 22:03:00,2.78135,2.78398,2.78027,2.78398,8130000.0
2007-07-27 22:04:00,2.78261,2.78261,2.77892,2.77894,7380000.0
2007-07-27 22:05:00,2.78093,2.78332,2.77996,2.77996,12380000.0
2007-07-27 22:06:00,2.78046,2.78254,2.77884,2.78254,5500000.0
2007-07-27 22:07:00,2.78089,2.78116,2.77839,2.77937,8010000.0
2007-07-27 22:08:00,2.78124,2.78366,2.78032,2.78346,5260000.0
2007-07-27 22:09:00,2.7773,2.78292,2.7773,2.77914,9000000.0
2007-07-27 22:10:00,2.78127,2.78358,2.7781,2.7781,6380000.0
2007-07-27 22:11:00,2.78082,2.7845,2.78038,2.78038,7750000.0
2007-07-27 22:12:00,2.78345,2.78345,2.78026,2.78161,5250000.0
2007-07-27 22:13:00,2.78252,2.78252,2.77825,2.78161,5250000.0
2007-07-27 22:14:00,2.78045,2.78312,2.78027,2.78027,5750000.0
2007-07-27 22:15:00,2.78297,2.78401,2.78053,2.78378,9260000.0
2007-07-27 22:16:00,2.78349,2.78401,2.78151,2.78278,6250000.0
2007-07-27 22:17:00,2.78358,2.78373,2.77714,2.78138,9130000.0
2007-07-27 22:18:00,2.78292,2.78415,2.78077,2.78358,8130000.0
2007-07-27 22:19:00,2.78144,2.7845,2.78144,2.78347,6000000.0
2007-07-27 22:20:00,2.78285,2.78625,2.78285,2.78302,7500000.0
2007-07-27 22:21:00,2.78471,2.787,2.78171,2.787,6000000.0
2007-07-27 22:22:00,2.78592,2.78725,2.78311,2.78425,7000000.0
2007-07-27 22:23:00,2.7859,2.7867,2.78127,2.78511,7130000.0
2007-07-27 22:24:00,2.78293,2.78681,2.78293,2.78511,8880000.0
2007-07-27 22:25:00,2.78594,2.78751,2.78242,2.78487,5750000.0
2007-07-27 22:26:00,2.78734,2.78734,2.78355,2.78448,8750000.0
2007-07-27 22:27:00,2.7857,2.7876,2.78098,2.78098,9760000.0
2007-07-27 22:28:00,2.78673,2.78673,2.78418,2.78543,5250000.0
2007-07-27 22:29:00,2.78842,2.78842,2.78212,2.78799,6250000.0
2007-07-27 22:30:00,2.78823,2.78849,2.78534,2.78534,6750000.0
2007-07-27 22:31:00,2.78175,2.78777,2.78165,2.78434,5750000.0
2007-07-27 22:32:00,2.78592,2.78702,2.78257,2.78677,8250000.0
2007-07-27 22:33:00,2.78488,2.78665,2.78403,2.78452,8500000.0
2007-07-27 22:34:00,2.78438,2.78727,2.78245,2.7848,6000000.0
2007-07-27 22:35:00,2.78032,2.78651,2.78032,2.78237,5500000.0
2007-07-27 22:36:00,2.78537,2.78694,2.78537,2.78571,9130000.0
2007-07-27 22:37:00,2.78795,2.78795,2.78172,2.78553,7880000.0
2007-07-27 22:38:00,2.78539,2.7882,2.78533,2.7863,8130000.0
2007-07-27 22:39:00,2.78317,2.78725,2.78317,2.78436,8500000.0
2007-07-27 22:40:00,2.78737,2.78737,2.78383,2.78712,8500000.0
2007-07-27 22:41:00,2.78094,2.78678,2.78094,2.78678,8630000.0
2007-07-27 22:42:00,2.78358,2.78528,2.78328,2.78519,5380000.0
2007-07-27 22:43:00,2.7847,2.78787,2.781,2.7851,8250000.0
2007-07-27 22:44:00,2.78449,2.78736,2.78249,2.78249,8500000.0
2007-07-27 22:45:00,2.78549,2.78554,2.78286,2.78534,5500000.0
2007-07-27 22:46:00,2.78318,2.78472,2.78148,2.78448,7750000.0
2007-07-27 22:48:00,2.78614,2.78614,2.78171,2.78256,8250000.0
2007-07-27 22:49:00,2.78253,2.78404,2.77868,2.77913,6380000.0
2007-07-27 22:50:00,2.78059,2.78548,2.77939,2.78382,8500000.0
2007-07-27 22:51:00,2.7838,2.78643,2.78106,2.78436,6880000.0
2007-07-27 22:52:00,2.77976,2.78425,2.77976,2.78387,6000000.0
2007-07-27 22:53:00,2.78481,2.786,2.78393,2.786,6000000.0
2007-07-27 22:54:00,2.78641,2.78641,2.78087,2.78427,9760000.0
2007-07-27 22:55:00,2.78357,2.78508,2.78214,2.78333,6630000.0
2007-07-27 22:56:00,2.78466,2.78545,2.78296,2.78545,5630000.0
2007-07-27 22:57:00,2.78294,2.785,2.78138,2.7841,5880000.0
2007-07-27 22:58:00,2.78306,2.78417,2.78132,2.78267,6380000.0
2007-07-27 22:59:00,2.78309,2.78397,2.77826,2.78109,8500000.0
2007-07-29 23:00:00,2.78555,2.79108,2.7844,2.79108,7000000.0
2007-07-29 23:01:00,2.78801,2.78887,2.78617,2.78887,9130000.0
2007-07-29 23:02:00,2.78823,2.79213,2.78823,2.78823,6000000.0
2007-07-29 23:03:00,2.78795,2.78825,2.7857,2.78749,9510000.0
2007-07-29 23:04:00,2.79002,2.79002,2.78647,2.78867,5500000.0
2007-07-29 23:05:00,2.78744,2.79048,2.78578,2.79048,9250000.0
2007-07-29 23:07:00,2.78596,2.78876,2.78418,2.78585,7500000.0
2007-07-29 23:08:00,2.78778,2.79053,2.78474,2.79053,10250000.0
2007-07-29 23:09:00,2.78747,2.78795,2.7841,2.78722,14630000.0
2007-07-29 23:10:00,2.79046,2.79046,2.78587,2.78587,8000000.0
2007-07-29 23:12:00,2.78836,2.78997,2.78551,2.78734,10760000.0
2007-07-29 23:13:00,2.78737,2.79092,2.78499,2.79092,6630000.0
2007-07-29 23:15:00,2.78648,2.79153,2.78648,2.79073,12510000.0
2007-07-29 23:16:00,2.7876,2.78855,2.7876,2.78774,4500000.0
2007-07-29 23:17:00,2.78982,2.79122,2.78982,2.79111,5510000.0
2007-07-29 23:18:00,2.79059,2.79059,2.78727,2.78727,8380000.0
2007-07-29 23:19:00,2.78698,2.78762,2.78677,2.78762,6250000.0
2007-07-29 23:20:00,2.78953,2.78953,2.78394,2.78394,10130000.0
2007-07-29 23:21:00,2.78744,2.78797,2.7872,2.78797,5750000.0
2007-07-29 23:22:00,2.79071,2.79094,2.79014,2.79044,6250000.0
2007-07-29 23:23:00,2.79128,2.79158,2.78668,2.79092,6760000.0
2007-07-29 23:24:00,2.78827,2.78846,2.78622,2.78622,6000000.0
2007-07-29 23:25:00,2.78858,2.78948,2.78646,2.78838,10750000.0
2007-07-29 23:26:00,2.78755,2.79055,2.78713,2.78713,9630000.0
2007-07-29 23:27:00,2.78789,2.78804,2.78491,2.78727,8000000.0
2007-07-29 23:28:00,2.78724,2.79031,2.78724,2.78749,7130000.0
2007-07-29 23:29:00,2.78763,2.78819,2.78665,2.787,9130000.0
2007-07-29 23:30:00,2.78934,2.78979,2.78679,2.78826,16880000.0
2007-07-29 23:31:00,2.78838,2.7896,2.78667,2.78919,8880000.0
2007-07-29 23:32:00,2.78826,2.78856,2.78441,2.78856,5500000.0
2007-07-29 23:33:00,2.78994,2.78994,2.78473,2.78799,11500000.0
2007-07-29 23:34:00,2.78906,2.78999,2.7848,2.78972,9130000.0
2007-07-29 23:35:00,2.78827,2.79033,2.78697,2.79033,7760000.0
2007-07-29 23:36:00,2.78938,2.78994,2.7863,2.78979,7750000.0
2007-07-29 23:38:00,2.78938,2.79103,2.78878,2.79044,12250000.0
2007-07-29 23:39:00,2.78652,2.7897,2.78652,2.7897,6000000.0
2007-07-29 23:40:00,2.7896,2.7896,2.78742,2.78945,13500000.0
2007-07-29 23:41:00,2.78634,2.78965,2.7861,2.78946,5750000.0
2007-07-29 23:42:00,2.78711,2.78984,2.78466,2.78983,7500000.0
2007-07-29 23:43:00,2.78818,2.78909,2.78755,2.78835,6500000.0
2007-07-29 23:44:00,2.7898,2.79075,2.78749,2.79075,6750000.0
2007-07-29 23:45:00,2.78489,2.78978,2.78489,2.78978,8500000.0
2007-07-29 23:46:00,2.78784,2.78968,2.78488,2.78779,6000000.0
2007-07-29 23:47:00,2.78898,2.78989,2.78648,2.78989,11130000.0
2007-07-29 23:48:00,2.79004,2.79034,2.78586,2.79034,8250000.0
2007-07-29 23:49:00,2.78938,2.79057,2.78811,2.78996,8130000.0
2007-07-29 23:50:00,2.78977,2.79047,2.78699,2.78699,9760000.0
2007-07-29 23:51:00,2.79023,2.79044,2.78599,2.79044,8000000.0
2007-07-29 23:53:00,2.78977,2.79066,2.78964,2.79031,6500000.0
2007-07-29 23:54:00,2.7889,2.79109,2.78677,2.79092,6250000.0
2007-07-29 23:55:00,2.7883,2.79024,2.7883,2.78958,8500000.0
2007-07-29 23:56:00,2.78972,2.79015,2.7862,2.78904,11500000.0
2007-07-29 23:57:00,2.78846,2.79085,2.78635,2.78988,12630000.0
2007-07-29 23:58:00,2.7905,2.7905,2.78617,2.7892,9500000.0
2007-07-29 23:59:00,2.79064,2.79101,2.78956,2.79081,9250000.0
2007-07-30 00:00:00,2.79037,2.79037,2.78925,2.78935,12750000.0
2007-07-30 00:01:00,2.78998,2.78998,2.77683,2.77683,6500000.0
2007-07-30 00:02:00,2.7735,2.77453,2.77337,2.77453,12250000.0
2007-07-30 00:03:00,2.78571,2.79005,2.78554,2.78879,13130000.0
2007-07-30 00:04:00,2.77258,2.7744,2.77218,2.77422,13380000.0
2007-07-30 00:05:00,2.78812,2.79088,2.78757,2.79088,7880000.0
2007-07-30 00:06:00,2.77515,2.78958,2.77515,2.78958,8000000.0
2007-07-30 00:07:00,2.786,2.79064,2.786,2.79059,9380000.0
2007-07-30 00:08:00,2.78939,2.79134,2.78704,2.78899,6000000.0
2007-07-30 00:09:00,2.78942,2.78987,2.7788,2.78818,6000000.0
2007-07-30 00:10:00,2.78623,2.79029,2.78623,2.78867,6750000.0
2007-07-30 00:11:00,2.78995,2.78995,2.77413,2.77413,7750000.0
2007-07-30 00:12:00,2.78903,2.78951,2.78507,2.78767,6380000.0
2007-07-30 00:13:00,2.78779,2.79101,2.7874,2.79011,8380000.0
2007-07-30 00:14:00,2.78982,2.79003,2.78592,2.78942,12880000.0
2007-07-30 00:15:00,2.78921,2.7919,2.78914,2.78942,7750000.0
2007-07-30 00:16:00,2.78956,2.79103,2.78752,2.79055,8130000.0
2007-07-30 00:17:00,2.78988,2.79077,2.78742,2.78982,5250000.0
2007-07-30 00:18:00,2.79008,2.79153,2.78797,2.79069,8250000.0
2007-07-30 00:19:00,2.79016,2.79084,2.789,2.789,6500000.0
2007-07-30 00:20:00,2.78987,2.79173,2.78715,2.78977,8250000.0
2007-07-30 00:21:00,2.78835,2.79055,2.78598,2.78927,13250000.0
2007-07-30 00:22:00,2.791,2.791,2.78967,2.78967,5750000.0
2007-07-30 00:24:00,2.78982,2.78982,2.78423,2.78979,6380000.0
2007-07-30 00:25:00,2.78988,2.7928,2.78856,2.78856,7760000.0
2007-07-30 00:27:00,2.78964,2.79101,2.78682,2.7908,5500000.0
2007-07-30 00:28:00,2.78655,2.78981,2.78542,2.78625,7000000.0
2007-07-30 00:29:00,2.78734,2.78734,2.77713,2.7836,11250000.0
2007-07-30 00:30:00,2.78816,2.78853,2.78386,2.78853,11500000.0
2007-07-30 00:31:00,2.7825,2.78708,2.7755,2.78393,7500000.0
2007-07-30 00:32:00,2.78733,2.78911,2.78419,2.78911,7250000.0
2007-07-30 00:33:00,2.78352,2.78679,2.77648,2.78679,6000000.0
2007-07-30 00:34:00,2.78809,2.79038,2.78594,2.78988,6880000.0
2007-07-30 00:35:00,2.78841,2.78893,2.78517,2.78893,5630000.0
2007-07-30 00:36:00,2.7854,2.78925,2.78059,2.78925,9380000.0
2007-07-30 00:37:00,2.78954,2.78954,2.77544,2.78672,15380000.0
2007-07-30 00:38:00,2.78993,2.78993,2.78615,2.78909,8500000.0
2007-07-30 00:39:00,2.79022,2.79022,2.78055,2.78385,5500000.0
2007-07-30 00:40:00,2.78875,2.78891,2.78411,2.78891,9630000.0
2007-07-30 00:41:00,2.77715,2.78692,2.77715,2.78692,5750000.0
2007-07-30 00:42:00,2.7853,2.78826,2.77706,2.78549,7000000.0
2007-07-30 00:43:00,2.78461,2.7891,2.78461,2.78865,7750000.0
2007-07-30 00:44:00,2.78401,2.78921,2.78401,2.78909,5250000.0
2007-07-30 00:45:00,2.7877,2.78935,2.77947,2.78675,6380000.0
2007-07-30 00:46:00,2.79015,2.79118,2.78762,2.78762,12000000.0
2007-07-30 00:47:00,2.77878,2.78911,2.77878,2.78911,7880000.0
2007-07-30 00:48:00,2.78443,2.78901,2.77536,2.77594,5880000.0
2007-07-30 00:49:00,2.78698,2.78845,2.78554,2.78738,8000000.0
2007-07-30 00:50:00,2.78759,2.78759,2.7804,2.78603,7250000.0
2007-07-30 00:51:00,2.78521,2.78887,2.78513,2.78869,8260000.0
2007-07-30 00:52:00,2.77541,2.78823,2.77541,2.78823,5750000.0
2007-07-30 00:53:00,2.78712,2.78959,2.78555,2.7865,20880000.0
2007-07-30 00:54:00,2.78626,2.78751,2.7854,2.7854,6750000.0
2007-07-30 00:55:00,2.7847,2.78892,2.7847,2.78525,7130000.0
2007-07-30 00:56:00,2.78625,2.78801,2.78538,2.78801,5750000.0
2007-07-30 00:57:00,2.7861,2.7878,2.7842,2.78692,9500000.0
2007-07-30 00:58:00,2.78252,2.78433,2.77749,2.78412,11630000.0
2007-07-30 00:59:00,2.78497,2.78664,2.78268,2.78559,7750000.0
2007-07-30 01:00:00,2.78144,2.78687,2.78144,2.78329,9260000.0
2007-07-30 01:01:00,2.78687,2.7875,2.78051,2.78051,8250000.0
2007-07-30 01:02:00,2.78312,2.78424,2.78024,2.78158,6250000.0
2007-07-30 01:03:00,2.78674,2.78714,2.78496,2.78498,8500000.0
2007-07-30 01:04:00,2.78401,2.78636,2.78024,2.78486,13630000.0
2007-07-30 01:05:00,2.78499,2.78675,2.78248,2.7846,11000000.0
2007-07-30 01:06:00,2.78345,2.78615,2.78323,2.78615,7000000.0
2007-07-30 01:07:00,2.78378,2.78573,2.78135,2.78135,6000000.0
2007-07-30 01:08:00,2.78559,2.78671,2.78221,2.78671,13750000.0
2007-07-30 01:09:00,2.78517,2.78554,2.78065,2.78065,8630000.0
2007-07-30 01:10:00,2.78415,2.78586,2.78388,2.78551,6750000.0
2007-07-30 01:11:00,2.78603,2.78628,2.78308,2.78583,7380000.0
2007-07-30 01:12:00,2.78578,2.7862,2.7825,2.78602,9380000.0
2007-07-30 01:13:00,2.78464,2.78566,2.77914,2.78566,9250000.0
2007-07-30 01:14:00,2.78395,2.78508,2.78059,2.78059,10130000.0
2007-07-30 01:15:00,2.78368,2.78576,2.78056,2.78558,12500000.0
2007-07-30 01:16:00,2.78142,2.78142,2.77727,2.78141,8250000.0
2007-07-30 01:17:00,2.78069,2.78519,2.78069,2.78376,7630000.0
2007-07-30 01:18:00,2.78457,2.78548,2.78082,2.78082,7750000.0
2007-07-30 01:19:00,2.78359,2.78359,2.78155,2.78172,6630000.0
2007-07-30 01:21:00,2.78155,2.78496,2.78055,2.78484,8250000.0
2007-07-30 01:22:00,2.77983,2.78545,2.77821,2.77821,11750000.0
2007-07-30 01:23:00,2.78074,2.78453,2.77873,2.78435,10000000.0
2007-07-30 01:24:00,2.78298,2.78512,2.77873,2.78338,9380000.0
2007-07-30 01:25:00,2.78368,2.78617,2.78292,2.78503,11000000.0
2007-07-30 01:26:00,2.78098,2.78098,2.77972,2.77972,5500000.0
2007-07-30 01:27:00,2.78379,2.78487,2.7811,2.7811,6760000.0
2007-07-30 01:28:00,2.78371,2.78499,2.78303,2.78381,6500000.0
2007-07-30 01:29:00,2.78177,2.78482,2.78177,2.78482,8130000.0
2007-07-30 01:30:00,2.7843,2.78519,2.78311,2.78316,7500000.0
2007-07-30 01:31:00,2.78287,2.78432,2.77794,2.77794,9630000.0
2007-07-30 01:32:00,2.78142,2.78443,2.78142,2.78215,8880000.0
2007-07-30 01:33:00,2.78092,2.78489,2.78049,2.78456,8760000.0
2007-07-30 01:34:00,2.78099,2.78493,2.78099,2.78427,8250000.0
2007-07-30 01:35:00,2.78516,2.78516,2.78317,2.78402,9000000.0
2007-07-30 01:36:00,2.78209,2.78467,2.78178,2.78355,7500000.0
2007-07-30 01:37:00,2.78523,2.78553,2.78062,2.78528,12750000.0
2007-07-30 01:38:00,2.78315,2.78627,2.78315,2.78627,8500000.0
2007-07-30 01:39:00,2.78557,2.78576,2.78166,2.78558,7250000.0
2007-07-30 01:40:00,2.78579,2.78579,2.78234,2.78425,11000000.0
2007-07-30 01:41:00,2.78387,2.78583,2.78202,2.78339,6000000.0
2007-07-30 01:42:00,2.78044,2.78622,2.78044,2.78535,9000000.0
2007-07-30 01:43:00,2.78261,2.78586,2.78261,2.78586,11250000.0
2007-07-30 01:44:00,2.78449,2.78662,2.78449,2.78539,7750000.0
2007-07-30 01:45:00,2.78399,2.78545,2.78256,2.78418,7130000.0
2007-07-30 01:46:00,2.78681,2.78681,2.78023,2.78153,9130000.0
2007-07-30 01:47:00,2.78222,2.78584,2.78184,2.78362,8000000.0
2007-07-30 01:48:00,2.78358,2.7845,2.77938,2.7845,6630000.0
2007-07-30 01:49:00,2.78381,2.78587,2.78256,2.78587,7750000.0
2007-07-30 01:50:00,2.78472,2.78489,2.78183,2.7842,7750000.0
2007-07-30 01:51:00,2.78021,2.78459,2.78021,2.78459,8130000.0
2007-07-30 01:52:00,2.78086,2.78473,2.78086,2.78473,7750000.0
2007-07-30 01:53:00,2.78256,2.78585,2.78256,2.78301,9630000.0
2007-07-30 01:54:00,2.78519,2.78519,2.78316,2.78391,5750000.0
2007-07-30 01:55:00,2.78444,2.78444,2.77954,2.78378,10500000.0
2007-07-30 01:56:00,2.78217,2.78444,2.78006,2.78263,9630000.0
2007-07-30 01:57:00,2.78375,2.78528,2.78288,2.78369,10750000.0
2007-07-30 01:58:00,2.78403,2.78631,2.78291,2.78518,8750000.0
2007-07-30 02:00:00,2.78494,2.7861,2.78267,2.78424,10000000.0
2007-07-30 02:01:00,2.78258,2.78552,2.78131,2.78446,9880000.0
2007-07-30 02:02:00,2.78464,2.78605,2.78402,2.78545,11010000.0
2007-07-30 02:03:00,2.78298,2.78547,2.78102,2.78509,8750000.0
2007-07-30 02:04:00,2.78614,2.78652,2.78249,2.78443,11250000.0
2007-07-30 02:05:00,2.7826,2.78622,2.78104,2.78622,5500000.0
2007-07-30 02:06:00,2.78237,2.78546,2.78237,2.78374,6880000.0
2007-07-30 02:07:00,2.78523,2.78559,2.78191,2.78191,9750000.0
2007-07-30 02:08:00,2.78446,2.78469,2.78086,2.78086,7750000.0
2007-07-30 02:09:00,2.78337,2.78555,2.78145,2.78555,6630000.0
2007-07-30 02:10:00,2.78463,2.78625,2.783,2.78514,6760000.0
2007-07-30 02:11:00,2.78293,2.78553,2.77871,2.78553,6500000.0
2007-07-30 02:12:00,2.78534,2.78537,2.78121,2.78232,10130000.0
2007-07-30 02:13:00,2.77953,2.78526,2.77908,2.78526,7000000.0
2007-07-30 02:14:00,2.78481,2.78518,2.78272,2.78383,8250000.0
2007-07-30 02:15:00,2.78189,2.78428,2.78189,2.78422,5500000.0
2007-07-30 02:16:00,2.78414,2.78526,2.78313,2.78526,10010000.0
2007-07-30 02:17:00,2.78402,2.78421,2.78091,2.78091,8380000.0
2007-07-30 02:18:00,2.78045,2.7844,2.78045,2.78115,6130000.0
2007-07-30 02:19:00,2.78258,2.78462,2.7804,2.78462,7510000.0
2007-07-30 02:20:00,2.78295,2.78504,2.78108,2.78504,8000000.0
2007-07-30 02:21:00,2.78351,2.78485,2.78351,2.78434,5250000.0
2007-07-30 02:22:00,2.78255,2.78574,2.78028,2.78358,11250000.0
2007-07-30 02:23:00,2.78407,2.78529,2.78236,2.78474,8000000.0
2007-07-30 02:24:00,2.78602,2.78602,2.78318,2.78525,8130000.0
2007-07-30 02:25:00,2.78497,2.78497,2.78129,2.78202,10500000.0
2007-07-30 02:26:00,2.78413,2.78413,2.78037,2.78343,8130000.0
2007-07-30 02:27:00,2.7847,2.78604,2.78328,2.7834,8500000.0
2007-07-30 02:28:00,2.78194,2.78567,2.78194,2.78542,11000000.0
2007-07-30 02:29:00,2.78307,2.78507,2.783,2.78445,7750000.0
2007-07-30 02:30:00,2.78462,2.78579,2.78418,2.78579,8000000.0
2007-07-30 02:31:00,2.78255,2.7855,2.78255,2.78318,7750000.0
2007-07-30 02:32:00,2.78313,2.78561,2.78313,2.78561,6750000.0
2007-07-30 02:33:00,2.78405,2.78551,2.78402,2.78536,7750000.0
2007-07-30 02:34:00,2.78468,2.78693,2.78254,2.78629,10750000.0
2007-07-30 02:35:00,2.78547,2.78772,2.78151,2.7846,11130000.0
2007-07-30 02:36:00,2.78517,2.7867,2.78196,2.78522,13630000.0
2007-07-30 02:37:00,2.77961,2.787,2.77961,2.78186,13130000.0
2007-07-30 02:38:00,2.78619,2.78672,2.78224,2.78532,7750000.0
2007-07-30 02:39:00,2.78436,2.787,2.78436,2.78578,7750000.0
2007-07-30 02:40:00,2.78609,2.78712,2.78449,2.7863,6250000.0
2007-07-30 02:41:00,2.78356,2.78741,2.78356,2.78543,10250000.0
2007-07-30 02:42:00,2.78643,2.78693,2.78288,2.78288,7750000.0
2007-07-30 02:43:00,2.78647,2.78647,2.78043,2.78489,8000000.0
2007-07-30 02:44:00,2.78698,2.78765,2.7831,2.78715,6130000.0
2007-07-30 02:45:00,2.78329,2.78686,2.78329,2.78497,8750000.0
2007-07-30 02:46:00,2.78606,2.78751,2.78279,2.7867,8500000.0
2007-07-30 02:47:00,2.78707,2.78707,2.78321,2.78477,9250000.0
2007-07-30 02:48:00,2.78485,2.78532,2.78265,2.7852,6500000.0
2007-07-30 02:49:00,2.78518,2.78583,2.78297,2.78535,6500000.0
2007-07-30 02:50:00,2.78364,2.78625,2.78364,2.78477,8000000.0
2007-07-30 02:51:00,2.78684,2.78684,2.78303,2.78588,8000000.0
2007-07-30 02:52:00,2.78241,2.7859,2.78241,2.78411,8630000.0
2007-07-30 02:53:00,2.78697,2.78697,2.78519,2.78519,7500000.0
2007-07-30 02:54:00,2.78604,2.78646,2.78226,2.78379,10750000.0
2007-07-30 02:55:00,2.78578,2.78812,2.78141,2.7821,16250000.0
2007-07-30 02:56:00,2.78463,2.78692,2.78442,2.78669,8750000.0
2007-07-30 02:57:00,2.78338,2.78541,2.78199,2.78442,8500000.0
2007-07-30 02:58:00,2.78064,2.78684,2.78026,2.78684,7000000.0
2007-07-30 02:59:00,2.78532,2.78651,2.78232,2.78262,12630000.0
2007-07-30 03:00:00,2.78593,2.78758,2.7825,2.78731,7500000.0
2007-07-30 03:01:00,2.78666,2.78814,2.7846,2.78813,10630000.0
2007-07-30 03:02:00,2.78739,2.78757,2.78266,2.78757,11380000.0
2007-07-30 03:03:00,2.78729,2.78788,2.7855,2.78788,5750000.0
2007-07-30 03:04:00,2.78489,2.78865,2.78338,2.78579,8010000.0
2007-07-30 03:05:00,2.78386,2.78786,2.78386,2.78759,6130000.0
2007-07-30 03:06:00,2.78492,2.7875,2.78439,2.78622,16250000.0
2007-07-30 03:07:00,2.78562,2.78681,2.78485,2.78553,6380000.0
2007-07-30 03:08:00,2.78749,2.78749,2.78339,2.78339,10250000.0
2007-07-30 03:09:00,2.78748,2.78751,2.78189,2.78479,5500000.0
2007-07-30 03:10:00,2.78278,2.78605,2.78186,2.78429,8000000.0
2007-07-30 03:11:00,2.78641,2.78667,2.78306,2.78306,7000000.0
2007-07-30 03:12:00,2.78689,2.78689,2.78185,2.78647,6260000.0
2007-07-30 03:13:00,2.7835,2.78701,2.7835,2.78544,11250000.0
2007-07-30 03:14:00,2.78492,2.78822,2.78173,2.78652,8760000.0
2007-07-30 03:15:00,2.78532,2.78638,2.7825,2.7825,7750000.0
2007-07-30 03:16:00,2.78707,2.78735,2.78329,2.78329,7000000.0
2007-07-30 03:17:00,2.78161,2.78795,2.78161,2.78795,7250000.0
2007-07-30 03:18:00,2.78775,2.7879,2.78271,2.78703,9010000.0
2007-07-30 03:19:00,2.78625,2.78751,2.78306,2.78676,5750000.0
2007-07-30 03:20:00,2.78356,2.7878,2.78214,2.7878,7500000.0
2007-07-30 03:21:00,2.78542,2.7869,2.78252,2.78632,8130000.0
2007-07-30 03:22:00,2.78366,2.78666,2.78111,2.78475,10380000.0
2007-07-30 03:23:00,2.78713,2.78713,2.78123,2.78517,11380000.0
2007-07-30 03:24:00,2.7857,2.7871,2.7811,2.78674,5500000.0
2007-07-30 03:25:00,2.7876,2.7876,2.78084,2.78596,6250000.0
2007-07-30 03:26:00,2.78455,2.78637,2.78251,2.78529,7250000.0
2007-07-30 03:27:00,2.78623,2.78649,2.78194,2.78416,5500000.0
2007-07-30 03:28:00,2.78392,2.78601,2.78075,2.78216,8880000.0
2007-07-30 03:29:00,2.78514,2.78706,2.7831,2.78562,8250000.0
2007-07-30 03:30:00,2.78497,2.78687,2.78369,2.78502,9630000.0
2007-07-30 03:31:00,2.78518,2.78726,2.78153,2.78354,7250000.0
2007-07-30 03:32:00,2.78741,2.78796,2.78276,2.78636,5250000.0
2007-07-30 03:33:00,2.78738,2.78758,2.78307,2.78758,5250000.0
2007-07-30 03:34:00,2.78127,2.78737,2.78127,2.78672,7130000.0
2007-07-30 03:35:00,2.78521,2.78698,2.77955,2.78698,7750000.0
2007-07-30 03:36:00,2.78665,2.78665,2.78351,2.78375,9500000.0
2007-07-30 03:37:00,2.78583,2.78682,2.78417,2.78682,7500000.0
2007-07-30 03:38:00,2.78478,2.78773,2.78184,2.7866,10500000.0
2007-07-30 03:39:00,2.78684,2.78684,2.78376,2.78591,9750000.0
2007-07-30 03:40:00,2.78274,2.78629,2.78274,2.78522,12750000.0
2007-07-30 03:41:00,2.78728,2.78816,2.78399,2.78816,8630000.0
2007-07-30 03:42:00,2.78642,2.78642,2.78274,2.78612,9000000.0
2007-07-30 03:43:00,2.78553,2.78723,2.78354,2.78575,8500000.0
2007-07-30 03:44:00,2.78244,2.787,2.78244,2.78486,8880000.0
2007-07-30 03:45:00,2.78476,2.7858,2.78066,2.7858,11250000.0
2007-07-30 03:46:00,2.78495,2.78637,2.78318,2.78444,8250000.0
2007-07-30 03:47:00,2.7848,2.78643,2.78239,2.78498,7500000.0
2007-07-30 03:48:00,2.78411,2.78663,2.78411,2.78444,5500000.0
2007-07-30 03:49:00,2.78507,2.78644,2.78208,2.78208,6000000.0
2007-07-30 03:50:00,2.78465,2.78673,2.78177,2.78592,8880000.0
2007-07-30 03:51:00,2.78398,2.78737,2.78254,2.78536,5750000.0
2007-07-30 03:52:00,2.78455,2.78766,2.78209,2.78209,5500000.0
2007-07-30 03:53:00,2.78578,2.787,2.7848,2.78635,8500000.0
2007-07-30 03:54:00,2.78505,2.78698,2.78185,2.7847,12500000.0
2007-07-30 03:55:00,2.78413,2.78625,2.78262,2.78318,11250000.0
2007-07-30 03:56:00,2.78258,2.78423,2.78003,2.78042,10880000.0
2007-07-30 03:57:00,2.78591,2.78591,2.78409,2.78423,8750000.0
2007-07-30 03:58:00,2.78489,2.78708,2.78421,2.78708,8000000.0
2007-07-30 03:59:00,2.78393,2.78722,2.78393,2.78706,10000000.0
2007-07-30 04:00:00,2.7856,2.78681,2.78446,2.78681,13130000.0
2007-07-30 04:01:00,2.7867,2.7867,2.78313,2.78515,7760000.0
2007-07-30 04:02:00,2.78591,2.78733,2.78134,2.78619,11500000.0
2007-07-30 04:03:00,2.78569,2.78728,2.78152,2.78728,10250000.0
2007-07-30 04:04:00,2.78655,2.78655,2.78534,2.78546,6630000.0
2007-07-30 04:05:00,2.78424,2.78434,2.78088,2.78373,6500000.0
2007-07-30 04:06:00,2.78387,2.78555,2.78383,2.78383,6000000.0
2007-07-30 04:07:00,2.78221,2.78712,2.78221,2.78712,6250000.0
2007-07-30 04:08:00,2.78372,2.78582,2.78141,2.78582,6500000.0
2007-07-30 04:09:00,2.78245,2.78739,2.78245,2.78479,13250000.0
2007-07-30 04:10:00,2.78493,2.78776,2.78493,2.78625,5500000.0
2007-07-30 04:11:00,2.78741,2.78741,2.78123,2.7848,8630000.0
2007-07-30 04:12:00,2.78515,2.7864,2.78272,2.78591,8500000.0
2007-07-30 04:13:00,2.78312,2.78537,2.78188,2.78537,7750000.0
2007-07-30 04:14:00,2.78587,2.78725,2.78293,2.78293,7000000.0
2007-07-30 04:15:00,2.78485,2.78656,2.7846,2.78634,9750000.0
2007-07-30 04:16:00,2.78437,2.78714,2.78267,2.78689,9510000.0
2007-07-30 04:17:00,2.78756,2.78756,2.78166,2.7834,7000000.0
2007-07-30 04:18:00,2.78482,2.78482,2.78283,2.7833,6260000.0
2007-07-30 04:19:00,2.78405,2.78405,2.78256,2.7839,9130000.0
2007-07-30 04:20:00,2.78639,2.78656,2.7828,2.7828,5750000.0
2007-07-30 04:21:00,2.78493,2.7872,2.78436,2.78517,10880000.0
2007-07-30 04:23:00,2.78445,2.78722,2.78329,2.78685,7380000.0
2007-07-30 04:24:00,2.78586,2.78614,2.78358,2.78614,11250000.0
2007-07-30 04:25:00,2.78539,2.78643,2.78116,2.78463,7000000.0
2007-07-30 04:26:00,2.78149,2.78586,2.7813,2.78586,11130000.0
2007-07-30 04:27:00,2.78497,2.78795,2.78095,2.78784,5630000.0
2007-07-30 04:28:00,2.78489,2.78628,2.78336,2.78628,7380000.0
2007-07-30 04:29:00,2.78461,2.78651,2.78223,2.78651,11000000.0
2007-07-30 04:30:00,2.78427,2.78649,2.78427,2.78618,6880000.0
2007-07-30 04:31:00,2.78664,2.78664,2.78452,2.7847,9130000.0
2007-07-30 04:32:00,2.78559,2.78559,2.78214,2.78366,7000000.0
2007-07-30 04:33:00,2.7803,2.78634,2.7803,2.78463,7750000.0
2007-07-30 04:34:00,2.78573,2.78573,2.7805,2.78318,9000000.0
2007-07-30 04:35:00,2.78283,2.78722,2.78283,2.78722,7500000.0
2007-07-30 04:36:00,2.78328,2.78577,2.78068,2.78495,9380000.0
2007-07-30 04:37:00,2.78598,2.78669,2.78339,2.78339,4880000.0
2007-07-30 04:38:00,2.78466,2.78661,2.7844,2.78555,5880000.0
2007-07-30 04:39:00,2.78261,2.786,2.78261,2.78506,5750000.0
2007-07-30 04:40:00,2.78464,2.78682,2.78427,2.78447,6010000.0
2007-07-30 04:41:00,2.78277,2.7868,2.78277,2.78618,6760000.0
2007-07-30 04:42:00,2.78713,2.78713,2.78227,2.78227,7750000.0
2007-07-30 04:43:00,2.78557,2.78698,2.78449,2.78449,8250000.0
2007-07-30 04:44:00,2.78603,2.78603,2.7784,2.7784,13000000.0
2007-07-30 04:45:00,2.78499,2.78764,2.78491,2.78764,6250000.0
2007-07-30 04:46:00,2.78358,2.78358,2.77983,2.78254,9760000.0
2007-07-30 04:47:00,2.78386,2.78695,2.7818,2.78695,10880000.0
2007-07-30 04:49:00,2.78131,2.78636,2.78131,2.78636,10130000.0
2007-07-30 04:50:00,2.78694,2.78694,2.78213,2.78672,10250000.0
2007-07-30 04:51:00,2.78576,2.78677,2.78306,2.78546,8000000.0
2007-07-30 04:52:00,2.78338,2.78568,2.78119,2.78433,9630000.0
2007-07-30 04:53:00,2.7851,2.78691,2.78449,2.78688,5750000.0
2007-07-30 04:54:00,2.78401,2.78678,2.7827,2.78678,12500000.0
2007-07-30 04:55:00,2.78746,2.78746,2.78369,2.78441,5750000.0
2007-07-30 04:56:00,2.78686,2.78776,2.78352,2.78652,10500000.0
2007-07-30 04:57:00,2.78048,2.78707,2.78048,2.78312,5750000.0
2007-07-30 04:58:00,2.78572,2.78656,2.78418,2.78429,7880000.0
2007-07-30 04:59:00,2.78412,2.78621,2.78326,2.78393,7380000.0
2007-07-30 05:00:00,2.783,2.78558,2.78061,2.78482,9880000.0
2007-07-30 05:01:00,2.78568,2.78575,2.78342,2.78342,7500000.0
2007-07-30 05:02:00,2.78508,2.78532,2.78231,2.78328,8380000.0
2007-07-30 05:03:00,2.78333,2.78588,2.78205,2.7852,5880000.0
2007-07-30 05:04:00,2.78335,2.78573,2.783,2.78304,6250000.0
2007-07-30 05:05:00,2.78416,2.78535,2.78143,2.7841,8250000.0
2007-07-30 05:06:00,2.78619,2.78619,2.784,2.78493,5500000.0
2007-07-30 05:07:00,2.78161,2.78164,2.77845,2.77882,5880000.0
2007-07-30 05:08:00,2.78274,2.78483,2.77977,2.78278,6630000.0
2007-07-30 05:09:00,2.78153,2.78554,2.78097,2.7836,8750000.0
2007-07-30 05:10:00,2.7794,2.78497,2.7781,2.78163,6500000.0
2007-07-30 05:11:00,2.78294,2.78506,2.77976,2.77976,7750000.0
2007-07-30 05:12:00,2.7827,2.7865,2.78153,2.78546,5500000.0
2007-07-30 05:13:00,2.78517,2.78517,2.78033,2.78033,8000000.0
2007-07-30 05:14:00,2.7832,2.78484,2.7811,2.78473,7130000.0
2007-07-30 05:15:00,2.77958,2.78445,2.77958,2.78171,11380000.0
2007-07-30 05:17:00,2.78172,2.78172,2.77987,2.77987,5130000.0
2007-07-30 05:18:00,2.78217,2.7833,2.77937,2.77937,10750000.0
2007-07-30 05:19:00,2.78333,2.78517,2.78124,2.78501,13380000.0
2007-07-30 05:20:00,2.77998,2.78513,2.77998,2.78082,5630000.0
2007-07-30 05:21:00,2.78136,2.78528,2.78136,2.783,6130000.0
2007-07-30 05:22:00,2.78343,2.78521,2.78043,2.7832,8880000.0
2007-07-30 05:23:00,2.7834,2.78531,2.7834,2.78529,9000000.0
2007-07-30 05:24:00,2.78143,2.78491,2.77774,2.77774,7880000.0
2007-07-30 05:25:00,2.78385,2.78522,2.77787,2.78163,6250000.0
2007-07-30 05:26:00,2.78353,2.78554,2.78207,2.78276,10250000.0
2007-07-30 05:27:00,2.78335,2.78544,2.78171,2.78279,8380000.0
2007-07-30 05:28:00,2.77828,2.78173,2.77817,2.77817,5500000.0
2007-07-30 05:30:00,2.78495,2.78495,2.78009,2.7832,6750000.0
2007-07-30 05:31:00,2.78438,2.78567,2.78316,2.78316,5750000.0
2007-07-30 05:32:00,2.77981,2.78622,2.77981,2.78281,6760000.0
2007-07-30 05:33:00,2.78408,2.78594,2.78298,2.78298,7130000.0
2007-07-30 05:35:00,2.78267,2.78267,2.77932,2.78028,9130000.0
2007-07-30 05:36:00,2.78405,2.78539,2.78042,2.784,7250000.0
2007-07-30 05:37:00,2.78465,2.78581,2.78071,2.78334,6750000.0
2007-07-30 05:38:00,2.78547,2.78585,2.78312,2.78585,5250000.0
2007-07-30 05:39:00,2.78028,2.78488,2.78028,2.78488,11630000.0
2007-07-30 05:40:00,2.7822,2.78646,2.7822,2.78431,5500000.0
2007-07-30 05:41:00,2.78232,2.78671,2.78224,2.7828,10750000.0
2007-07-30 05:42:00,2.78397,2.78676,2.78068,2.78384,11000000.0
2007-07-30 05:43:00,2.78242,2.78242,2.78077,2.78178,8130000.0
2007-07-30 05:44:00,2.78688,2.78688,2.78037,2.78218,9000000.0
2007-07-30 05:45:00,2.78467,2.7865,2.78197,2.78395,5880000.0
2007-07-30 05:46:00,2.7859,2.7859,2.78229,2.78534,6130000.0
2007-07-30 05:47:00,2.78219,2.7857,2.78134,2.7857,5250000.0
2007-07-30 05:48:00,2.78185,2.78523,2.77913,2.77913,5750000.0
2007-07-30 05:49:00,2.7804,2.78574,2.7804,2.78378,6750000.0
2007-07-30 05:50:00,2.78185,2.78546,2.78104,2.7818,7880000.0
2007-07-30 05:51:00,2.78317,2.78501,2.78159,2.78501,8000000.0
2007-07-30 05:52:00,2.78161,2.78552,2.78161,2.78417,9500000.0
2007-07-30 05:53:00,2.78558,2.78558,2.78069,2.78069,5880000.0
2007-07-30 05:54:00,2.78131,2.7854,2.78131,2.78493,5750000.0
2007-07-30 05:55:00,2.78093,2.78509,2.78015,2.78231,7380000.0
2007-07-30 05:56:00,2.78562,2.78612,2.78218,2.78438,7750000.0
2007-07-30 05:57:00,2.78321,2.78499,2.7819,2.78385,9000000.0
2007-07-30 05:58:00,2.78573,2.78573,2.78184,2.78184,5750000.0
2007-07-30 05:59:00,2.78068,2.7823,2.77993,2.78205,5500000.0
2007-07-30 06:00:00,2.78276,2.78407,2.77867,2.77867,10750000.0
2007-07-30 06:01:00,2.78444,2.78444,2.77851,2.77931,5880000.0
2007-07-30 06:02:00,2.78172,2.78541,2.78059,2.78059,12500000.0
2007-07-30 06:03:00,2.78335,2.78445,2.78102,2.78445,6250000.0
2007-07-30 06:04:00,2.78535,2.78577,2.78339,2.78577,6750000.0
2007-07-30 06:05:00,2.78506,2.78586,2.78272,2.78272,7500000.0
2007-07-30 06:06:00,2.78033,2.78408,2.78033,2.78224,8500000.0
2007-07-30 06:07:00,2.78281,2.78431,2.78072,2.78425,5880000.0
2007-07-30 06:08:00,2.78264,2.785,2.77953,2.78098,6500000.0
2007-07-30 06:09:00,2.78399,2.78481,2.78008,2.78008,7000000.0
2007-07-30 06:10:00,2.78338,2.78533,2.78101,2.78225,9000000.0
2007-07-30 06:11:00,2.78268,2.78506,2.77877,2.78506,10750000.0
2007-07-30 06:12:00,2.7845,2.78505,2.78079,2.78203,7500000.0
2007-07-30 06:13:00,2.7827,2.78451,2.78233,2.78233,9750000.0
2007-07-30 06:14:00,2.78348,2.78462,2.78074,2.78298,8880000.0
2007-07-30 06:15:00,2.78359,2.78495,2.78223,2.78223,6750000.0
2007-07-30 06:16:00,2.78286,2.78462,2.7818,2.78402,8630000.0
2007-07-30 06:17:00,2.7828,2.78475,2.78096,2.78104,5630000.0
2007-07-30 06:18:00,2.78578,2.78638,2.78053,2.78296,7250000.0
2007-07-30 06:19:00,2.78204,2.78447,2.77975,2.77975,7000000.0
2007-07-30 06:20:00,2.784,2.78571,2.78008,2.78008,13500000.0
2007-07-30 06:21:00,2.78514,2.78514,2.78246,2.78339,2500000.0
2007-07-30 06:22:00,2.78408,2.78591,2.78265,2.78528,5500000.0
2007-07-30 06:23:00,2.78666,2.78666,2.78318,2.78318,6500000.0
2007-07-30 06:24:00,2.78384,2.78719,2.78317,2.78516,6380000.0
2007-07-30 06:25:00,2.78335,2.78656,2.78243,2.78455,8750000.0
2007-07-30 06:26:00,2.78287,2.78687,2.78287,2.78687,5250000.0
2007-07-30 06:27:00,2.78673,2.78673,2.78252,2.78335,6500000.0
2007-07-30 06:28:00,2.78369,2.7868,2.78181,2.7826,9510000.0
2007-07-30 06:29:00,2.78355,2.78645,2.78,2.78645,6750000.0
2007-07-30 06:30:00,2.78182,2.78588,2.78182,2.78485,11510000.0
2007-07-30 06:31:00,2.78564,2.78578,2.78088,2.78088,8000000.0
2007-07-30 06:32:00,2.78635,2.78679,2.7832,2.7832,8000000.0
2007-07-30 06:33:00,2.78233,2.78607,2.78233,2.78607,5500000.0
2007-07-30 06:34:00,2.78181,2.7868,2.78045,2.7862,6000000.0
2007-07-30 06:35:00,2.78026,2.78596,2.78026,2.78596,6750000.0
2007-07-30 06:36:00,2.78279,2.78684,2.78176,2.78353,5880000.0
2007-07-30 06:37:00,2.78595,2.78727,2.77904,2.78334,11500000.0
2007-07-30 06:38:00,2.78345,2.78596,2.78338,2.78338,6630000.0
2007-07-30 06:39:00,2.78444,2.78741,2.78186,2.78741,10250000.0
2007-07-30 06:40:00,2.78247,2.78755,2.78247,2.78527,5500000.0
2007-07-30 06:41:00,2.78079,2.78651,2.78079,2.78338,9630000.0
2007-07-30 06:42:00,2.783,2.78594,2.78143,2.78317,8500000.0
2007-07-30 06:43:00,2.78116,2.78658,2.78116,2.78195,8500000.0
2007-07-30 06:44:00,2.78489,2.7861,2.78357,2.78357,7000000.0
2007-07-30 06:45:00,2.77792,2.78489,2.77792,2.78391,5500000.0
2007-07-30 06:46:00,2.78315,2.78455,2.78112,2.78112,8750000.0
2007-07-30 06:47:00,2.78163,2.78576,2.78136,2.78373,5500000.0
2007-07-30 06:48:00,2.78246,2.78576,2.7797,2.78576,5750000.0
2007-07-30 06:49:00,2.78383,2.78549,2.78129,2.78316,7500000.0
2007-07-30 06:50:00,2.78477,2.7873,2.78265,2.78471,8750000.0
2007-07-30 06:51:00,2.77946,2.78337,2.77946,2.78119,4130000.0
2007-07-30 06:52:00,2.78616,2.78636,2.78421,2.78629,5500000.0
2007-07-30 06:53:00,2.78188,2.78526,2.78114,2.78328,7750000.0
2007-07-30 06:55:00,2.78193,2.78483,2.78192,2.78268,6000000.0
2007-07-30 06:56:00,2.78505,2.7857,2.78295,2.78536,11750000.0
2007-07-30 06:57:00,2.78279,2.78558,2.78222,2.78333,10500000.0
2007-07-30 06:58:00,2.78183,2.78577,2.78183,2.7828,7750000.0
2007-07-30 06:59:00,2.78284,2.78517,2.78037,2.78422,7000000.0
2007-07-30 07:00:00,2.78254,2.78546,2.78095,2.78222,13000000.0
2007-07-30 07:01:00,2.78243,2.7858,2.78243,2.7858,7500000.0
2007-07-30 07:02:00,2.78409,2.78504,2.78194,2.78296,9750000.0
2007-07-30 07:03:00,2.7846,2.78524,2.78052,2.78322,8250000.0
2007-07-30 07:04:00,2.78171,2.78172,2.77993,2.78172,9750000.0
2007-07-30 07:05:00,2.78236,2.78545,2.78219,2.78498,9750000.0
2007-07-30 07:06:00,2.78352,2.78541,2.78142,2.7821,7500000.0
2007-07-30 07:07:00,2.78521,2.78546,2.77952,2.78235,6500000.0
2007-07-30 07:08:00,2.78468,2.78623,2.78094,2.78275,8630000.0
2007-07-30 07:09:00,2.78149,2.78193,2.77902,2.78003,12380000.0
2007-07-30 07:10:00,2.78331,2.78546,2.78103,2.78103,8500000.0
2007-07-30 07:11:00,2.78237,2.78491,2.78222,2.78469,12000000.0
2007-07-30 07:12:00,2.78131,2.78503,2.78131,2.78321,11250000.0
2007-07-30 07:13:00,2.78303,2.78448,2.77816,2.77816,7250000.0
2007-07-30 07:14:00,2.78323,2.78449,2.77928,2.77963,8250000.0
2007-07-30 07:15:00,2.78365,2.78365,2.7775,2.7821,11500000.0
2007-07-30 07:16:00,2.78262,2.78282,2.78019,2.78019,6000000.0
2007-07-30 07:18:00,2.78223,2.78276,2.78076,2.7821,6250000.0
2007-07-30 07:19:00,2.7826,2.78302,2.77809,2.78302,7250000.0
2007-07-30 07:20:00,2.77896,2.78244,2.77896,2.78148,5130000.0
2007-07-30 07:21:00,2.78107,2.78268,2.77929,2.78268,10880000.0
2007-07-30 07:22:00,2.77827,2.78231,2.77713,2.78231,6250000.0
2007-07-30 07:23:00,2.78067,2.78298,2.78063,2.78148,8130000.0
2007-07-30 07:24:00,2.78109,2.78281,2.78008,2.78281,7000000.0
2007-07-30 07:25:00,2.78141,2.78254,2.78077,2.78087,6130000.0
2007-07-30 07:26:00,2.77583,2.78193,2.77583,2.78116,10500000.0
2007-07-30 07:27:00,2.78029,2.78131,2.77491,2.78131,6000000.0
2007-07-30 07:28:00,2.7781,2.78202,2.7781,2.78202,8250000.0
2007-07-30 07:29:00,2.7818,2.78233,2.77896,2.78233,10000000.0
2007-07-30 07:31:00,2.78302,2.78302,2.77928,2.78141,8630000.0
2007-07-30 07:32:00,2.77666,2.78034,2.77639,2.78034,9000000.0
2007-07-30 07:33:00,2.77787,2.78147,2.77507,2.77884,14250000.0
2007-07-30 07:34:00,2.77911,2.78133,2.77731,2.77943,9500000.0
2007-07-30 07:35:00,2.77749,2.78247,2.77749,2.7812,10500000.0
2007-07-30 07:36:00,2.77797,2.78228,2.77622,2.78144,7130000.0
2007-07-30 07:37:00,2.78276,2.78306,2.77985,2.78149,8250000.0
2007-07-30 07:38:00,2.78187,2.78315,2.78007,2.78315,9130000.0
2007-07-30 07:39:00,2.78034,2.78247,2.77791,2.7804,5880000.0
2007-07-30 07:40:00,2.7817,2.78354,2.78046,2.78354,7750000.0
2007-07-30 07:41:00,2.78182,2.78235,2.77812,2.77812,5750000.0
2007-07-30 07:42:00,2.78459,2.78459,2.77834,2.78232,7750000.0
2007-07-30 07:43:00,2.78048,2.78469,2.78009,2.78214,8250000.0
2007-07-30 07:44:00,2.7798,2.78498,2.7798,2.78439,7750000.0
2007-07-30 07:45:00,2.78239,2.78461,2.77847,2.7796,7880000.0
2007-07-30 07:46:00,2.78511,2.78511,2.78223,2.78235,7250000.0
2007-07-30 07:47:00,2.78235,2.78353,2.77821,2.78157,6500000.0
2007-07-30 07:48:00,2.78444,2.78444,2.78036,2.7829,5250000.0
2007-07-30 07:49:00,2.78191,2.78449,2.78104,2.78104,6130000.0
2007-07-30 07:50:00,2.78278,2.78307,2.7816,2.78274,5500000.0
2007-07-30 07:51:00,2.78002,2.78401,2.77992,2.77992,7750000.0
2007-07-30 07:52:00,2.78381,2.78456,2.78133,2.78162,10500000.0
2007-07-30 07:53:00,2.7833,2.78425,2.77802,2.78167,8250000.0
2007-07-30 07:54:00,2.78087,2.78455,2.78044,2.78246,10000000.0
2007-07-30 07:55:00,2.78231,2.78381,2.78231,2.78373,6010000.0
2007-07-30 07:56:00,2.78281,2.78368,2.77946,2.78368,7130000.0
2007-07-30 07:57:00,2.78392,2.78392,2.77998,2.78245,10250000.0
2007-07-30 07:58:00,2.78297,2.78439,2.77782,2.78439,8880000.0
2007-07-30 07:59:00,2.781,2.78352,2.77941,2.78284,11500000.0
2007-07-30 08:00:00,2.78407,2.78424,2.77827,2.78087,8000000.0
2007-07-30 08:01:00,2.78051,2.78394,2.78051,2.78297,12380000.0
2007-07-30 08:02:00,2.77803,2.78448,2.77803,2.78448,20130000.0
2007-07-30 08:03:00,2.78117,2.78336,2.78054,2.78103,10250000.0
2007-07-30 08:04:00,2.78385,2.78385,2.78035,2.78379,13380000.0
2007-07-30 08:05:00,2.77989,2.78444,2.77989,2.78182,6500000.0
2007-07-30 08:06:00,2.78368,2.78396,2.78167,2.78381,6380000.0
2007-07-30 08:07:00,2.78355,2.78423,2.78029,2.78235,6750000.0
2007-07-30 08:08:00,2.77875,2.78369,2.77875,2.78369,8750000.0
2007-07-30 08:09:00,2.78333,2.78339,2.77811,2.78206,9500000.0
2007-07-30 08:10:00,2.78346,2.78477,2.78199,2.78354,9130000.0
2007-07-30 08:11:00,2.78185,2.78547,2.78011,2.78547,6000000.0
2007-07-30 08:12:00,2.78184,2.78324,2.78024,2.78127,5500000.0
2007-07-30 08:13:00,2.78471,2.78508,2.78185,2.78361,6500000.0
2007-07-30 08:14:00,2.78374,2.78439,2.77936,2.78153,9630000.0
2007-07-30 08:15:00,2.78327,2.78449,2.78174,2.78406,6250000.0
2007-07-30 08:16:00,2.78161,2.78347,2.78105,2.78177,7000000.0
2007-07-30 08:17:00,2.78512,2.78512,2.78181,2.78325,7250000.0
2007-07-30 08:18:00,2.78128,2.78484,2.77922,2.78452,6250000.0
2007-07-30 08:19:00,2.78241,2.78364,2.78202,2.78329,10000000.0
2007-07-30 08:20:00,2.7839,2.7839,2.78112,2.78123,5880000.0
2007-07-30 08:21:00,2.77892,2.78428,2.77892,2.78308,7500000.0
2007-07-30 08:22:00,2.78243,2.78258,2.77839,2.77839,10000000.0
2007-07-30 08:23:00,2.78193,2.78193,2.77839,2.77839,5250000.0
2007-07-30 08:24:00,2.77919,2.78118,2.77608,2.78118,7000000.0
2007-07-30 08:25:00,2.77917,2.78159,2.77793,2.78126,14000000.0
2007-07-30 08:26:00,2.7814,2.78205,2.77546,2.78205,7750000.0
2007-07-30 08:27:00,2.78262,2.78262,2.77773,2.78249,8750000.0
2007-07-30 08:28:00,2.78236,2.7826,2.77573,2.7783,7000000.0
2007-07-30 08:29:00,2.78343,2.78412,2.77592,2.77592,5500000.0
2007-07-30 08:30:00,2.78255,2.78329,2.77888,2.78019,12630000.0
2007-07-30 08:31:00,2.77614,2.78091,2.77614,2.78015,6000000.0
2007-07-30 08:32:00,2.77737,2.7787,2.77399,2.7752,8500000.0
2007-07-30 08:33:00,2.77735,2.7791,2.77663,2.77663,5750000.0
2007-07-30 08:34:00,2.77657,2.77753,2.76977,2.7761,6000000.0
2007-07-30 08:35:00,2.77593,2.77799,2.77413,2.77799,7130000.0
2007-07-30 08:36:00,2.77564,2.77847,2.77471,2.77663,12750000.0
2007-07-30 08:37:00,2.77624,2.77751,2.77221,2.77479,8000000.0
2007-07-30 08:38:00,2.77554,2.77876,2.77057,2.77673,6000000.0
2007-07-30 08:39:00,2.77453,2.77866,2.77312,2.77866,8000000.0
2007-07-30 08:40:00,2.7754,2.77765,2.7728,2.77514,7640000.0
2007-07-30 08:41:00,2.77404,2.77878,2.77293,2.77802,12630000.0
2007-07-30 08:42:00,2.77635,2.77779,2.77548,2.77601,8750000.0
2007-07-30 08:43:00,2.77362,2.77819,2.77327,2.77654,16750000.0
2007-07-30 08:44:00,2.77698,2.7797,2.77427,2.77848,12000000.0
2007-07-30 08:45:00,2.77376,2.77923,2.77376,2.77678,7500000.0
2007-07-30 08:46:00,2.77756,2.77985,2.7772,2.77985,7250000.0
2007-07-30 08:47:00,2.77698,2.77876,2.77537,2.77654,6000000.0
2007-07-30 08:48:00,2.77616,2.77875,2.7756,2.778,13380000.0
2007-07-30 08:49:00,2.7776,2.77817,2.77409,2.77778,5500000.0
2007-07-30 08:50:00,2.77768,2.77768,2.77476,2.77504,8750000.0
2007-07-30 08:51:00,2.77565,2.77732,2.77417,2.77561,10880000.0
2007-07-30 08:52:00,2.76961,2.77725,2.76961,2.77582,8000000.0
2007-07-30 08:53:00,2.77451,2.77788,2.77297,2.77724,11250000.0
2007-07-30 08:54:00,2.77627,2.77793,2.77433,2.77793,6750000.0
2007-07-30 08:55:00,2.77641,2.77756,2.77443,2.77535,5750000.0
2007-07-30 08:56:00,2.77741,2.78615,2.77531,2.77531,8250000.0
2007-07-30 08:57:00,2.77192,2.78546,2.77192,2.77939,11250000.0
2007-07-30 08:58:00,2.7787,2.7787,2.77392,2.77562,6630000.0
2007-07-30 08:59:00,2.77879,2.77879,2.77272,2.77794,12880000.0
2007-07-30 09:00:00,2.77528,2.77934,2.77483,2.77686,5500000.0
2007-07-30 09:01:00,2.77554,2.77866,2.77332,2.77607,9750000.0
2007-07-30 09:02:00,2.77872,2.78009,2.7748,2.77571,9250000.0
2007-07-30 09:03:00,2.7737,2.77846,2.77343,2.77343,13000000.0
2007-07-30 09:04:00,2.77251,2.7772,2.77251,2.77621,5750000.0
2007-07-30 09:05:00,2.7752,2.77797,2.77411,2.7756,14130000.0
2007-07-30 09:06:00,2.77757,2.77767,2.77446,2.77767,11380000.0
2007-07-30 09:07:00,2.77478,2.77863,2.77478,2.77863,5750000.0
2007-07-30 09:08:00,2.77583,2.77912,2.77501,2.77912,10000000.0
2007-07-30 09:09:00,2.7793,2.7798,2.77574,2.77857,9250000.0
2007-07-30 09:10:00,2.77887,2.77997,2.77762,2.77958,6500000.0
2007-07-30 09:11:00,2.77699,2.77994,2.77538,2.77833,8250000.0
2007-07-30 09:12:00,2.78051,2.78051,2.77418,2.7795,6750000.0
2007-07-30 09:13:00,2.77895,2.78004,2.77168,2.78004,10510000.0
2007-07-30 09:14:00,2.77979,2.78315,2.77503,2.78315,7250000.0
2007-07-30 09:15:00,2.7806,2.78226,2.77696,2.77696,12250000.0
2007-07-30 09:16:00,2.78129,2.78282,2.77882,2.77974,12500000.0
2007-07-30 09:17:00,2.78201,2.78201,2.77771,2.78094,7750000.0
2007-07-30 09:18:00,2.78113,2.78246,2.77674,2.77817,8250000.0
2007-07-30 09:19:00,2.7833,2.78426,2.77638,2.78096,5500000.0
2007-07-30 09:20:00,2.78081,2.78304,2.77869,2.78106,10000000.0
2007-07-30 09:21:00,2.78268,2.78268,2.77751,2.77883,10750000.0
2007-07-30 09:22:00,2.7774,2.78131,2.77675,2.77778,8500000.0
2007-07-30 09:23:00,2.78157,2.78157,2.77551,2.77811,9750000.0
2007-07-30 09:24:00,2.78231,2.78231,2.77626,2.78106,5250000.0
2007-07-30 09:25:00,2.78276,2.78322,2.77564,2.78011,10250000.0
2007-07-30 09:26:00,2.77549,2.78247,2.77549,2.77712,9500000.0
2007-07-30 09:27:00,2.77904,2.78111,2.775,2.77746,9750000.0
2007-07-30 09:28:00,2.77818,2.78151,2.77656,2.78147,8500000.0
2007-07-30 09:29:00,2.77626,2.78151,2.77448,2.78151,12630000.0
2007-07-30 09:30:00,2.77991,2.78045,2.77799,2.77799,5750000.0
2007-07-30 09:31:00,2.78005,2.78149,2.7774,2.78149,7750000.0
2007-07-30 09:32:00,2.77939,2.78106,2.77459,2.78005,6500000.0
2007-07-30 09:33:00,2.7814,2.7814,2.77565,2.77565,5250000.0
2007-07-30 09:34:00,2.77534,2.77883,2.77488,2.77549,6500000.0
2007-07-30 09:35:00,2.77592,2.77902,2.77351,2.77689,13750000.0
2007-07-30 09:36:00,2.77748,2.77872,2.77349,2.77616,9630000.0
2007-07-30 09:37:00,2.77834,2.77834,2.77134,2.7722,8500000.0
2007-07-30 09:38:00,2.7785,2.7788,2.77266,2.77787,7250000.0
2007-07-30 09:39:00,2.77576,2.77822,2.77368,2.77449,8880000.0
2007-07-30 09:40:00,2.77468,2.77825,2.77369,2.77369,7130000.0
2007-07-30 09:41:00,2.77621,2.7794,2.77473,2.7794,12000000.0
2007-07-30 09:42:00,2.77524,2.7785,2.7735,2.77552,15630000.0
2007-07-30 09:43:00,2.77433,2.77849,2.77363,2.77524,9250000.0
2007-07-30 09:44:00,2.7782,2.7782,2.77305,2.7766,8750000.0
2007-07-30 09:45:00,2.77479,2.77833,2.77479,2.77766,12250000.0
2007-07-30 09:46:00,2.7767,2.77859,2.77299,2.77644,9630000.0
2007-07-30 09:47:00,2.77716,2.77932,2.77469,2.77719,5750000.0
2007-07-30 09:48:00,2.77702,2.77785,2.77474,2.77688,7130000.0
2007-07-30 09:49:00,2.77291,2.77849,2.77291,2.77542,6000000.0
2007-07-30 09:50:00,2.77365,2.77681,2.7722,2.77607,7500000.0
2007-07-30 09:51:00,2.7776,2.7776,2.77102,2.77507,6250000.0
2007-07-30 09:52:00,2.77563,2.7764,2.77115,2.77486,9250000.0
2007-07-30 09:53:00,2.77565,2.77565,2.77199,2.7741,7750000.0
2007-07-30 09:54:00,2.77525,2.77642,2.76846,2.77546,12500000.0
2007-07-30 09:55:00,2.77616,2.77616,2.77143,2.77448,5880000.0
2007-07-30 09:56:00,2.77518,2.77518,2.77043,2.77495,7500000.0
2007-07-30 09:57:00,2.77415,2.77465,2.76938,2.77346,14380000.0
2007-07-30 09:58:00,2.76865,2.77499,2.76865,2.77394,12500000.0
2007-07-30 09:59:00,2.77553,2.77566,2.77107,2.77125,15130000.0
2007-07-30 10:00:00,2.77393,2.77427,2.76902,2.77354,5500000.0
2007-07-30 10:01:00,2.77215,2.77506,2.77114,2.77485,6750000.0
2007-07-30 10:02:00,2.76842,2.77565,2.76842,2.77228,8500000.0
2007-07-30 10:03:00,2.77616,2.7764,2.77293,2.77436,10630000.0
2007-07-30 10:04:00,2.77327,2.77553,2.77125,2.77434,5250000.0
2007-07-30 10:05:00,2.77627,2.77627,2.77276,2.77294,9250000.0
2007-07-30 10:06:00,2.77071,2.77548,2.76888,2.77368,10000000.0
2007-07-30 10:07:00,2.77287,2.77533,2.7714,2.7714,5380000.0
2007-07-30 10:08:00,2.77316,2.77517,2.76985,2.77517,10630000.0
2007-07-30 10:09:00,2.7749,2.7759,2.76994,2.77309,12000000.0
2007-07-30 10:10:00,2.77419,2.77572,2.76959,2.77189,11630000.0
2007-07-30 10:11:00,2.7735,2.77596,2.76848,2.77375,6250000.0
2007-07-30 10:12:00,2.77256,2.77865,2.77256,2.77865,6500000.0
2007-07-30 10:13:00,2.77314,2.77772,2.77314,2.77382,14890000.0
2007-07-30 10:14:00,2.7764,2.77701,2.77231,2.77542,7640000.0
2007-07-30 10:15:00,2.77813,2.77813,2.77177,2.77537,8750000.0
2007-07-30 10:16:00,2.77612,2.7772,2.7733,2.7733,5250000.0
2007-07-30 10:17:00,2.77423,2.77638,2.77242,2.77497,8750000.0
2007-07-30 10:18:00,2.7756,2.77663,2.77256,2.77663,13750000.0
2007-07-30 10:19:00,2.77471,2.77641,2.77326,2.77564,7750000.0
2007-07-30 10:20:00,2.77085,2.77639,2.77085,2.77604,9000000.0
2007-07-30 10:21:00,2.77668,2.77668,2.76963,2.77268,10380000.0
2007-07-30 10:22:00,2.77693,2.77693,2.77065,2.77291,12250000.0
2007-07-30 10:23:00,2.77665,2.77671,2.7724,2.77482,7750000.0
2007-07-30 10:24:00,2.77506,2.77582,2.77042,2.77042,5500000.0
2007-07-30 10:25:00,2.77321,2.77558,2.77321,2.77408,9250000.0
2007-07-30 10:26:00,2.77227,2.77692,2.77138,2.77615,8750000.0
2007-07-30 10:27:00,2.77179,2.77604,2.77179,2.77345,6750000.0
2007-07-30 10:28:00,2.7749,2.77548,2.77167,2.77461,5750000.0
2007-07-30 10:29:00,2.7765,2.77722,2.77282,2.77637,6750000.0
2007-07-30 10:30:00,2.77534,2.7763,2.77335,2.77621,8250000.0
2007-07-30 10:31:00,2.77606,2.77623,2.7741,2.77589,9500000.0
2007-07-30 10:32:00,2.77518,2.77689,2.77114,2.77466,14000000.0
2007-07-30 10:33:00,2.77668,2.77668,2.77137,2.77454,7880000.0
2007-07-30 10:34:00,2.77084,2.77667,2.77084,2.77563,10000000.0
2007-07-30 10:35:00,2.77429,2.77563,2.77151,2.77198,7750000.0
2007-07-30 10:36:00,2.77562,2.7766,2.76941,2.7766,8750000.0
2007-07-30 10:37:00,2.7739,2.77538,2.77212,2.77538,10500000.0
2007-07-30 10:38:00,2.7756,2.77612,2.77083,2.77328,10500000.0
2007-07-30 10:39:00,2.77536,2.7763,2.77254,2.7744,8750000.0
2007-07-30 10:40:00,2.7756,2.77748,2.77419,2.77679,13380000.0
2007-07-30 10:41:00,2.77426,2.77598,2.77157,2.7745,7750000.0
2007-07-30 10:42:00,2.77223,2.77647,2.77057,2.77647,7630000.0
2007-07-30 10:43:00,2.77506,2.77616,2.77223,2.77393,10000000.0
2007-07-30 10:44:00,2.7761,2.77613,2.77312,2.77416,11000000.0
2007-07-30 10:45:00,2.77191,2.77552,2.76846,2.77505,6250000.0
2007-07-30 10:46:00,2.77421,2.77638,2.77212,2.77212,8880000.0
2007-07-30 10:47:00,2.77343,2.77561,2.77241,2.7735,5250000.0
2007-07-30 10:48:00,2.77406,2.77657,2.77245,2.77565,5750000.0
2007-07-30 10:49:00,2.7772,2.77744,2.77057,2.77057,7880000.0
2007-07-30 10:50:00,2.773,2.77804,2.77266,2.77804,6250000.0
2007-07-30 10:51:00,2.77229,2.77651,2.77073,2.77073,10500000.0
2007-07-30 10:52:00,2.77611,2.77747,2.77367,2.77436,11630000.0
2007-07-30 10:53:00,2.77204,2.77669,2.77106,2.77536,8630000.0
2007-07-30 10:54:00,2.77597,2.77597,2.77081,2.77422,8000000.0
2007-07-30 10:55:00,2.77414,2.77725,2.77414,2.77681,5630000.0
2007-07-30 10:56:00,2.77339,2.77635,2.7729,2.77389,12250000.0
2007-07-30 10:57:00,2.774,2.77821,2.774,2.77755,8250000.0
2007-07-30 10:58:00,2.77363,2.7784,2.76947,2.77623,8880000.0
2007-07-30 10:59:00,2.77842,2.7788,2.77107,2.77596,7250000.0
2007-07-30 11:00:00,2.77643,2.77826,2.77171,2.77826,11130000.0
2007-07-30 11:01:00,2.7774,2.77759,2.77047,2.77347,8750000.0
2007-07-30 11:02:00,2.77867,2.77867,2.77535,2.77563,6500000.0
2007-07-30 11:03:00,2.77977,2.77977,2.77545,2.77823,9250000.0
2007-07-30 11:04:00,2.77416,2.77797,2.77416,2.77728,6250000.0
2007-07-30 11:05:00,2.77723,2.7786,2.77477,2.77827,10380000.0
2007-07-30 11:06:00,2.77872,2.78003,2.77464,2.77832,6630000.0
2007-07-30 11:07:00,2.7805,2.7805,2.77365,2.77365,6510000.0
2007-07-30 11:08:00,2.77824,2.77872,2.77614,2.77789,5500000.0
2007-07-30 11:09:00,2.77685,2.78034,2.7757,2.77886,9250000.0
2007-07-30 11:10:00,2.77811,2.77894,2.77363,2.77852,11880000.0
2007-07-30 11:11:00,2.77821,2.77972,2.7753,2.77913,6000000.0
2007-07-30 11:12:00,2.77643,2.77881,2.77503,2.7765,5500000.0
2007-07-30 11:13:00,2.77749,2.77928,2.77322,2.77671,9130000.0
2007-07-30 11:14:00,2.77994,2.77994,2.77559,2.77933,7130000.0
2007-07-30 11:15:00,2.77359,2.77979,2.77359,2.77566,7880000.0
2007-07-30 11:16:00,2.77541,2.77915,2.77541,2.77701,7500000.0
2007-07-30 11:17:00,2.7767,2.77894,2.77359,2.77894,7500000.0
2007-07-30 11:18:00,2.7794,2.78032,2.77299,2.77758,11130000.0
2007-07-30 11:19:00,2.77941,2.77941,2.77354,2.7784,8500000.0
2007-07-30 11:20:00,2.7767,2.77904,2.77596,2.77894,6880000.0
2007-07-30 11:21:00,2.77875,2.77942,2.77429,2.7785,10250000.0
2007-07-30 11:22:00,2.77915,2.7795,2.77487,2.77487,7500000.0
2007-07-30 11:23:00,2.77403,2.78024,2.77403,2.77785,13130000.0
2007-07-30 11:24:00,2.77484,2.77943,2.77484,2.77939,6880000.0
2007-07-30 11:25:00,2.77862,2.77942,2.77565,2.77903,14500000.0
2007-07-30 11:26:00,2.77794,2.77927,2.77439,2.77665,12130000.0
2007-07-30 11:27:00,2.77673,2.78106,2.77672,2.77979,6880000.0
2007-07-30 11:28:00,2.77901,2.77926,2.77534,2.77684,9750000.0
2007-07-30 11:29:00,2.7777,2.77874,2.77303,2.77874,5630000.0
2007-07-30 11:30:00,2.77763,2.77932,2.77489,2.77624,6630000.0
2007-07-30 11:31:00,2.77969,2.77969,2.77478,2.77856,8500000.0
2007-07-30 11:32:00,2.77667,2.7792,2.77238,2.77597,11250000.0
2007-07-30 11:33:00,2.77608,2.77927,2.77608,2.7766,9500000.0
2007-07-30 11:34:00,2.77826,2.77932,2.7738,2.77535,8500000.0
2007-07-30 11:35:00,2.77659,2.7783,2.77197,2.77509,11000000.0
2007-07-30 11:36:00,2.77743,2.77909,2.77621,2.77712,7500000.0
2007-07-30 11:37:00,2.77567,2.77851,2.77392,2.77851,7000000.0
2007-07-30 11:38:00,2.77337,2.77721,2.77337,2.77655,5630000.0
2007-07-30 11:39:00,2.77935,2.77935,2.77117,2.77361,8500000.0
2007-07-30 11:40:00,2.77721,2.77929,2.77363,2.77806,10380000.0
2007-07-30 11:41:00,2.7765,2.77836,2.77329,2.77755,7880000.0
2007-07-30 11:42:00,2.77508,2.77739,2.7727,2.77475,6500000.0
2007-07-30 11:43:00,2.77641,2.77801,2.77339,2.77742,10750000.0
2007-07-30 11:44:00,2.77654,2.77756,2.77258,2.77288,7750000.0
2007-07-30 11:45:00,2.77409,2.77829,2.77409,2.77726,9750000.0
2007-07-30 11:46:00,2.77507,2.77808,2.77349,2.7768,10000000.0
2007-07-30 11:47:00,2.77485,2.77927,2.77448,2.77836,8750000.0
2007-07-30 11:48:00,2.77745,2.77881,2.7743,2.77837,11000000.0
2007-07-30 11:49:00,2.77849,2.77977,2.7742,2.77902,10250000.0
2007-07-30 11:50:00,2.77842,2.77909,2.77557,2.77677,7000000.0
2007-07-30 11:51:00,2.77915,2.77974,2.77476,2.77799,8000000.0
2007-07-30 11:52:00,2.77742,2.77912,2.77526,2.77851,8500000.0
2007-07-30 11:53:00,2.77936,2.78015,2.77739,2.77951,5500000.0
2007-07-30 11:54:00,2.77887,2.78066,2.77509,2.77888,10130000.0
2007-07-30 11:55:00,2.77958,2.78145,2.77707,2.7794,6880000.0
2007-07-30 11:56:00,2.7802,2.78158,2.77852,2.78105,10380000.0
2007-07-30 11:57:00,2.77433,2.77987,2.77433,2.77861,6250000.0
2007-07-30 11:58:00,2.77658,2.78091,2.77658,2.77946,9750000.0
2007-07-30 11:59:00,2.78145,2.78145,2.77382,2.7781,11260000.0
2007-07-30 12:00:00,2.77936,2.78014,2.77632,2.77913,9500000.0
2007-07-30 12:01:00,2.77604,2.77943,2.77604,2.77821,10000000.0
2007-07-30 12:02:00,2.77131,2.78082,2.77131,2.78015,6750000.0
2007-07-30 12:03:00,2.78178,2.78189,2.77704,2.77886,6750000.0
2007-07-30 12:04:00,2.78232,2.78246,2.77643,2.78062,6500000.0
2007-07-30 12:05:00,2.77745,2.78051,2.77387,2.78016,11130000.0
2007-07-30 12:06:00,2.77883,2.78198,2.7749,2.78198,7500000.0
2007-07-30 12:07:00,2.78038,2.78318,2.77741,2.77931,7500000.0
2007-07-30 12:08:00,2.77983,2.78174,2.77768,2.78116,9000000.0
2007-07-30 12:09:00,2.78237,2.78237,2.77664,2.78043,10500000.0
2007-07-30 12:10:00,2.77958,2.78184,2.77598,2.78147,8750000.0
2007-07-30 12:11:00,2.78165,2.78165,2.77864,2.77967,8250000.0
2007-07-30 12:12:00,2.77959,2.78154,2.77877,2.78053,11750000.0
2007-07-30 12:13:00,2.78074,2.78337,2.77617,2.78145,15500000.0
2007-07-30 12:14:00,2.78161,2.78209,2.77504,2.78192,9130000.0
2007-07-30 12:15:00,2.77896,2.7826,2.77767,2.78029,10000000.0
2007-07-30 12:16:00,2.77977,2.77977,2.77773,2.77913,5500000.0
2007-07-30 12:17:00,2.77843,2.78216,2.77756,2.7816,5500000.0
2007-07-30 12:18:00,2.77927,2.78332,2.77571,2.77571,7750000.0
2007-07-30 12:19:00,2.78035,2.78158,2.77437,2.77782,8880000.0
2007-07-30 12:20:00,2.78142,2.7826,2.77561,2.78044,7250000.0
2007-07-30 12:21:00,2.7813,2.78324,2.77633,2.77983,10750000.0
2007-07-30 12:22:00,2.78272,2.78321,2.77894,2.78297,6880000.0
2007-07-30 12:23:00,2.78305,2.7844,2.77814,2.78407,9630000.0
2007-07-30 12:24:00,2.77749,2.78248,2.77749,2.78137,6000000.0
2007-07-30 12:25:00,2.78586,2.78586,2.78135,2.78373,5750000.0
2007-07-30 12:26:00,2.7851,2.7852,2.78133,2.78363,9000000.0
2007-07-30 12:27:00,2.78504,2.78504,2.77864,2.78294,10750000.0
2007-07-30 12:28:00,2.78212,2.78482,2.78212,2.78434,9880000.0
2007-07-30 12:29:00,2.78374,2.78467,2.78234,2.7827,7750000.0
2007-07-30 12:30:00,2.78491,2.7858,2.77789,2.77789,5750000.0
2007-07-30 12:31:00,2.7829,2.78557,2.78119,2.78557,5250000.0
2007-07-30 12:32:00,2.78493,2.7862,2.78155,2.78423,7750000.0
2007-07-30 12:33:00,2.78615,2.78623,2.78141,2.78447,12750000.0
2007-07-30 12:34:00,2.7876,2.7876,2.78231,2.78566,7630000.0
2007-07-30 12:35:00,2.78422,2.78586,2.78125,2.78286,7750000.0
2007-07-30 12:36:00,2.78489,2.78601,2.78051,2.78593,5250000.0
2007-07-30 12:37:00,2.78336,2.78665,2.7799,2.78578,12380000.0
2007-07-30 12:38:00,2.78514,2.78692,2.78026,2.78659,11630000.0
2007-07-30 12:39:00,2.78662,2.78675,2.78331,2.78525,6000000.0
2007-07-30 12:40:00,2.7822,2.78722,2.7822,2.78439,7000000.0
2007-07-30 12:41:00,2.78532,2.78759,2.78231,2.78492,6250000.0
2007-07-30 12:42:00,2.78698,2.78758,2.78301,2.78697,11750000.0
2007-07-30 12:43:00,2.78652,2.78757,2.78416,2.78416,7380000.0
2007-07-30 12:44:00,2.78454,2.78694,2.78303,2.7854,10750000.0
2007-07-30 12:45:00,2.78056,2.78671,2.78056,2.78561,7750000.0
2007-07-30 12:46:00,2.78746,2.78803,2.78025,2.78121,13130000.0
2007-07-30 12:47:00,2.78701,2.78776,2.78141,2.78776,8250000.0
2007-07-30 12:48:00,2.78147,2.78758,2.78147,2.78301,6880000.0
2007-07-30 12:49:00,2.78692,2.78763,2.78301,2.78691,7000000.0
2007-07-30 12:50:00,2.78593,2.78744,2.78341,2.787,12500000.0
2007-07-30 12:51:00,2.78328,2.7881,2.78257,2.7881,7380000.0
2007-07-30 12:52:00,2.78686,2.78686,2.78157,2.78579,5250000.0
2007-07-30 12:53:00,2.78791,2.78804,2.78531,2.78739,7250000.0
2007-07-30 12:54:00,2.78486,2.78871,2.78382,2.78871,7750000.0
2007-07-30 12:55:00,2.78777,2.78813,2.78272,2.78694,12500000.0
2007-07-30 12:56:00,2.78302,2.78772,2.78199,2.78357,10010000.0
2007-07-30 12:57:00,2.7881,2.7881,2.78272,2.78516,9250000.0
2007-07-30 12:58:00,2.78515,2.78662,2.78236,2.78348,10880000.0
2007-07-30 12:59:00,2.78444,2.78749,2.78214,2.78334,11500000.0
2007-07-30 13:00:00,2.78617,2.78688,2.78303,2.78303,15000000.0
2007-07-30 13:01:00,2.78347,2.78556,2.7806,2.7806,8250000.0
2007-07-30 13:02:00,2.78395,2.78487,2.78083,2.78262,7380000.0
2007-07-30 13:03:00,2.7849,2.7849,2.7791,2.78102,11880000.0
2007-07-30 13:04:00,2.78329,2.78355,2.77941,2.78026,12630000.0
2007-07-30 13:05:00,2.78057,2.78489,2.77682,2.78489,12380000.0
2007-07-30 13:06:00,2.78255,2.78481,2.78129,2.78433,10750000.0
2007-07-30 13:07:00,2.78407,2.78474,2.77982,2.78447,14250000.0
2007-07-30 13:08:00,2.78341,2.78507,2.78135,2.78385,8380000.0
2007-07-30 13:09:00,2.78405,2.78463,2.77935,2.78167,8000000.0
2007-07-30 13:10:00,2.78535,2.78544,2.78113,2.78476,6500000.0
2007-07-30 13:11:00,2.78209,2.78472,2.78071,2.7821,11380000.0
2007-07-30 13:12:00,2.78347,2.78464,2.78168,2.7821,7750000.0
2007-07-30 13:13:00,2.78037,2.78526,2.77746,2.78286,9250000.0
2007-07-30 13:14:00,2.78512,2.78531,2.7795,2.78525,8630000.0
2007-07-30 13:15:00,2.78373,2.78478,2.77785,2.77897,5750000.0
2007-07-30 13:16:00,2.78397,2.7849,2.77724,2.78223,8510000.0
2007-07-30 13:17:00,2.78071,2.78427,2.78071,2.78279,6000000.0
2007-07-30 13:18:00,2.78431,2.78464,2.78137,2.78435,6880000.0
2007-07-30 13:19:00,2.7848,2.78541,2.78182,2.78384,6250000.0
2007-07-30 13:20:00,2.77816,2.78509,2.77816,2.78445,7750000.0
2007-07-30 13:21:00,2.78354,2.78457,2.78148,2.78372,9500000.0
2007-07-30 13:22:00,2.78565,2.78639,2.78246,2.78397,8500000.0
2007-07-30 13:23:00,2.78429,2.78476,2.78092,2.78229,12130000.0
2007-07-30 13:24:00,2.78467,2.78517,2.78017,2.7832,13750000.0
2007-07-30 13:25:00,2.78163,2.78516,2.78107,2.78208,9250000.0
2007-07-30 13:26:00,2.78204,2.78576,2.78204,2.78253,9500000.0
2007-07-30 13:27:00,2.78333,2.78436,2.78068,2.78436,11000000.0
2007-07-30 13:28:00,2.78443,2.7854,2.78134,2.78134,7750000.0
2007-07-30 13:29:00,2.78161,2.7851,2.7782,2.78139,5250000.0
2007-07-30 13:30:00,2.78398,2.78461,2.77873,2.78349,7750000.0
2007-07-30 13:31:00,2.77976,2.78402,2.77869,2.7803,8750000.0
2007-07-30 13:32:00,2.78344,2.7854,2.77982,2.78155,8250000.0
2007-07-30 13:33:00,2.78305,2.78354,2.77995,2.78326,8880000.0
2007-07-30 13:34:00,2.78262,2.7844,2.77975,2.7844,7000000.0
2007-07-30 13:35:00,2.78181,2.78396,2.77946,2.78285,8000000.0
2007-07-30 13:36:00,2.77947,2.78406,2.77947,2.78157,8000000.0
2007-07-30 13:37:00,2.78523,2.78523,2.78042,2.78123,7000000.0
2007-07-30 13:38:00,2.78046,2.78385,2.77843,2.78016,9250000.0
2007-07-30 13:39:00,2.7806,2.78674,2.7792,2.7846,7250000.0
2007-07-30 13:40:00,2.78031,2.78375,2.77949,2.78075,8000000.0
2007-07-30 13:41:00,2.78251,2.78321,2.77967,2.78321,11000000.0
2007-07-30 13:42:00,2.78237,2.78519,2.78116,2.78519,6250000.0
2007-07-30 13:43:00,2.78393,2.78459,2.78079,2.78117,8500000.0
2007-07-30 13:44:00,2.78319,2.78502,2.78174,2.78423,7500000.0
2007-07-30 13:45:00,2.77982,2.78497,2.77902,2.77902,10500000.0
2007-07-30 13:46:00,2.78491,2.78598,2.78121,2.78598,7750000.0
2007-07-30 13:47:00,2.78151,2.78519,2.78151,2.78165,9130000.0
2007-07-30 13:48:00,2.78499,2.78552,2.77919,2.78408,10130000.0
2007-07-30 13:49:00,2.78367,2.78381,2.78036,2.78381,5880000.0
2007-07-30 13:50:00,2.7853,2.78636,2.7834,2.7859,8750000.0
2007-07-30 13:51:00,2.78396,2.78519,2.78095,2.78204,8380000.0
2007-07-30 13:52:00,2.78388,2.7846,2.78088,2.78346,12500000.0
2007-07-30 13:53:00,2.78385,2.7849,2.77894,2.7816,6500000.0
2007-07-30 13:54:00,2.78246,2.78425,2.77942,2.78188,7750000.0
2007-07-30 13:55:00,2.78505,2.78533,2.78147,2.78237,12130000.0
2007-07-30 13:56:00,2.78109,2.78451,2.78042,2.78042,8500000.0
2007-07-30 13:57:00,2.78401,2.78401,2.77886,2.77976,7500000.0
2007-07-30 13:58:00,2.77774,2.78362,2.77774,2.77809,10750000.0
2007-07-30 13:59:00,2.78469,2.78469,2.78067,2.78067,6000000.0
2007-07-30 14:00:00,2.77678,2.78242,2.77678,2.78073,8000000.0
2007-07-30 14:01:00,2.78066,2.78334,2.77909,2.78288,11500000.0
2007-07-30 14:02:00,2.78175,2.78303,2.78019,2.7828,6750000.0
2007-07-30 14:03:00,2.78158,2.78158,2.77725,2.77783,6750000.0
2007-07-30 14:04:00,2.77845,2.78262,2.77538,2.78243,7380000.0
2007-07-30 14:05:00,2.78176,2.78255,2.77986,2.78221,10500000.0
2007-07-30 14:06:00,2.78129,2.78452,2.7768,2.78452,8500000.0
2007-07-30 14:07:00,2.78301,2.78357,2.77828,2.78263,7250000.0
2007-07-30 14:08:00,2.78003,2.78616,2.78003,2.78616,10500000.0
2007-07-30 14:09:00,2.78509,2.78509,2.78163,2.78218,6000000.0
2007-07-30 14:10:00,2.78366,2.78518,2.77871,2.77871,12500000.0
2007-07-30 14:11:00,2.78305,2.78459,2.77923,2.78459,5500000.0
2007-07-30 14:12:00,2.78462,2.78478,2.77862,2.78295,8750000.0
2007-07-30 14:13:00,2.7778,2.78394,2.7778,2.78376,7750000.0
2007-07-30 14:14:00,2.78387,2.78387,2.77993,2.78201,6380000.0
2007-07-30 14:15:00,2.7862,2.7862,2.77609,2.7857,13750000.0
2007-07-30 14:16:00,2.78115,2.78441,2.781,2.78345,10390000.0
2007-07-30 14:17:00,2.78508,2.78588,2.78113,2.78272,12500000.0
2007-07-30 14:18:00,2.78535,2.78555,2.78053,2.78444,7750000.0
2007-07-30 14:19:00,2.78394,2.78517,2.77742,2.78409,12510000.0
2007-07-30 14:20:00,2.78137,2.78491,2.77883,2.78365,9000000.0
2007-07-30 14:21:00,2.78384,2.78503,2.78197,2.78303,12630000.0
2007-07-30 14:22:00,2.77661,2.78241,2.77661,2.78073,6380000.0
2007-07-30 14:23:00,2.78284,2.78356,2.7796,2.78356,9000000.0
2007-07-30 14:24:00,2.78209,2.78303,2.77805,2.78251,12250000.0
2007-07-30 14:25:00,2.78246,2.7828,2.77975,2.78202,8880000.0
2007-07-30 14:26:00,2.77946,2.7827,2.77317,2.7827,15750000.0
2007-07-30 14:27:00,2.7837,2.7837,2.77983,2.78218,6630000.0
2007-07-30 14:28:00,2.77971,2.78403,2.77786,2.78263,6250000.0
2007-07-30 14:29:00,2.77972,2.78314,2.77915,2.78267,6500000.0
2007-07-30 14:30:00,2.77973,2.78397,2.77973,2.78252,8000000.0
2007-07-30 14:31:00,2.78096,2.78331,2.77959,2.77959,8380000.0
2007-07-30 14:32:00,2.78197,2.78321,2.77699,2.7823,8750000.0
2007-07-30 14:33:00,2.7828,2.7837,2.78061,2.78236,10000000.0
2007-07-30 14:34:00,2.78251,2.78437,2.77682,2.7838,10250000.0
2007-07-30 14:35:00,2.78103,2.78486,2.78103,2.78246,10500000.0
2007-07-30 14:36:00,2.78172,2.78375,2.7796,2.78349,11000000.0
2007-07-30 14:37:00,2.78241,2.78399,2.78047,2.78234,12250000.0
2007-07-30 14:38:00,2.78262,2.78329,2.78021,2.78142,9250000.0
2007-07-30 14:39:00,2.78333,2.78333,2.77816,2.77816,10630000.0
2007-07-30 14:40:00,2.78496,2.78496,2.77656,2.78159,10630000.0
2007-07-30 14:41:00,2.78385,2.78385,2.77906,2.78041,8750000.0
2007-07-30 14:42:00,2.78336,2.78357,2.77855,2.77903,10510000.0
2007-07-30 14:43:00,2.78014,2.78356,2.77721,2.7779,8000000.0
2007-07-30 14:44:00,2.7837,2.7837,2.77766,2.77829,6000000.0
2007-07-30 14:45:00,2.77867,2.78332,2.77867,2.77901,7500000.0
2007-07-30 14:46:00,2.78117,2.78278,2.77808,2.7795,7750000.0
2007-07-30 14:47:00,2.78136,2.78251,2.77841,2.77938,7750000.0
2007-07-30 14:48:00,2.78074,2.78228,2.77796,2.78148,10750000.0
2007-07-30 14:49:00,2.78232,2.78326,2.77818,2.78105,9500000.0
2007-07-30 14:50:00,2.78047,2.78237,2.77693,2.78237,5750000.0
2007-07-30 14:51:00,2.78153,2.78153,2.77854,2.78031,7000000.0
2007-07-30 14:52:00,2.77575,2.78032,2.77479,2.77604,9750000.0
2007-07-30 14:53:00,2.7746,2.78036,2.7746,2.77706,6750000.0
2007-07-30 14:54:00,2.77904,2.78002,2.77572,2.77609,8500000.0
2007-07-30 14:55:00,2.78142,2.78206,2.77713,2.77963,7250000.0
2007-07-30 14:56:00,2.7809,2.7809,2.77571,2.77571,10750000.0
2007-07-30 14:57:00,2.77798,2.78197,2.77591,2.77819,8890000.0
2007-07-30 14:58:00,2.77897,2.78086,2.77488,2.77488,7630000.0
2007-07-30 14:59:00,2.77777,2.7793,2.77599,2.7793,9750000.0
2007-07-30 15:00:00,2.77829,2.77965,2.77612,2.77681,9130000.0
2007-07-30 15:01:00,2.77933,2.77958,2.77439,2.77835,7500000.0
2007-07-30 15:02:00,2.77925,2.78006,2.77359,2.77778,8750000.0
2007-07-30 15:03:00,2.77877,2.77988,2.77422,2.77592,10750000.0
2007-07-30 15:04:00,2.77726,2.77898,2.77318,2.77607,10750000.0
2007-07-30 15:05:00,2.77753,2.77815,2.77262,2.77431,11130000.0
2007-07-30 15:06:00,2.77419,2.77823,2.77419,2.77638,11250000.0
2007-07-30 15:07:00,2.77861,2.77861,2.77178,2.77687,7750000.0
2007-07-30 15:08:00,2.77838,2.77838,2.77248,2.77341,7750000.0
2007-07-30 15:09:00,2.77615,2.77697,2.77316,2.7745,12250000.0
2007-07-30 15:10:00,2.77453,2.7747,2.77089,2.77341,8380000.0
2007-07-30 15:11:00,2.77494,2.77614,2.76998,2.77317,10000000.0
2007-07-30 15:12:00,2.77302,2.77366,2.77123,2.77356,5750000.0
2007-07-30 15:13:00,2.77075,2.77358,2.76771,2.77202,5750000.0
2007-07-30 15:14:00,2.77208,2.77439,2.76885,2.7733,13000000.0
2007-07-30 15:15:00,2.77456,2.7748,2.76876,2.77479,10250000.0
2007-07-30 15:16:00,2.77628,2.77663,2.77204,2.77618,12500000.0
2007-07-30 15:17:00,2.776,2.77626,2.77286,2.77497,6000000.0
2007-07-30 15:18:00,2.77414,2.77552,2.77137,2.773,12000000.0
2007-07-30 15:19:00,2.77581,2.77581,2.7699,2.7699,8500000.0
2007-07-30 15:20:00,2.77127,2.77511,2.77127,2.77264,7500000.0
2007-07-30 15:21:00,2.77033,2.7759,2.77033,2.77311,8750000.0
2007-07-30 15:22:00,2.77568,2.77568,2.76819,2.77378,9250000.0
2007-07-30 15:23:00,2.77273,2.77433,2.7678,2.77368,9500000.0
2007-07-30 15:24:00,2.77206,2.77285,2.76898,2.77252,6750000.0
2007-07-30 15:25:00,2.7722,2.77373,2.7686,2.77373,9130000.0
2007-07-30 15:26:00,2.77184,2.77445,2.76808,2.77412,6250000.0
2007-07-30 15:27:00,2.77161,2.7737,2.76742,2.77325,8130000.0
2007-07-30 15:28:00,2.77334,2.77424,2.77088,2.77385,10630000.0
2007-07-30 15:29:00,2.77149,2.77438,2.76916,2.77212,7000000.0
2007-07-30 15:30:00,2.77191,2.77534,2.77116,2.77258,8500000.0
2007-07-30 15:31:00,2.77431,2.77497,2.76972,2.77238,8880000.0
2007-07-30 15:32:00,2.77196,2.77397,2.77091,2.77397,8630000.0
2007-07-30 15:33:00,2.77314,2.77392,2.76972,2.77347,16130000.0
2007-07-30 15:34:00,2.77184,2.77306,2.76943,2.77181,6250000.0
2007-07-30 15:35:00,2.76939,2.77333,2.76939,2.77256,10130000.0
2007-07-30 15:36:00,2.77224,2.77363,2.76886,2.77363,8000000.0
2007-07-30 15:37:00,2.7732,2.77344,2.76875,2.77344,8750000.0
2007-07-30 15:38:00,2.77122,2.77361,2.76993,2.77112,12380000.0
2007-07-30 15:39:00,2.77063,2.7728,2.766,2.77093,11000000.0
2007-07-30 15:40:00,2.77176,2.77515,2.77034,2.77515,7750000.0
2007-07-30 15:41:00,2.77161,2.77514,2.77161,2.77426,6380000.0
2007-07-30 15:42:00,2.77304,2.77428,2.76988,2.76988,7130000.0
2007-07-30 15:43:00,2.77292,2.7758,2.76903,2.77235,9880000.0
2007-07-30 15:44:00,2.77327,2.77543,2.77053,2.77485,8500000.0
2007-07-30 15:45:00,2.77566,2.77676,2.77194,2.77576,7500000.0
2007-07-30 15:46:00,2.77561,2.77561,2.77017,2.77172,8250000.0
2007-07-30 15:47:00,2.77579,2.7759,2.77184,2.77277,7250000.0
2007-07-30 15:48:00,2.77121,2.77437,2.76858,2.76858,6750000.0
2007-07-30 15:49:00,2.77337,2.77337,2.76823,2.77335,10380000.0
2007-07-30 15:50:00,2.7722,2.77429,2.77064,2.77429,8250000.0
2007-07-30 15:51:00,2.77428,2.77428,2.77065,2.77383,9000000.0
2007-07-30 15:52:00,2.77356,2.77433,2.77213,2.7732,7500000.0
2007-07-30 15:53:00,2.77566,2.77566,2.76904,2.7747,9250000.0
2007-07-30 15:54:00,2.77455,2.77602,2.77002,2.77516,5630000.0
2007-07-30 15:55:00,2.77463,2.77489,2.77066,2.77079,6500000.0
2007-07-30 15:56:00,2.77339,2.7762,2.77141,2.7762,6510000.0
2007-07-30 15:57:00,2.77506,2.77581,2.7713,2.77421,11500000.0
2007-07-30 15:58:00,2.77253,2.7736,2.76846,2.76846,7750000.0
2007-07-30 15:59:00,2.77386,2.77386,2.7701,2.77177,9630000.0
2007-07-30 16:00:00,2.7711,2.77208,2.76821,2.77079,9630000.0
2007-07-30 16:01:00,2.76963,2.7718,2.76732,2.76972,6250000.0
2007-07-30 16:02:00,2.76916,2.77118,2.7649,2.7674,10630000.0
2007-07-30 16:03:00,2.76888,2.77017,2.76442,2.76788,6750000.0
2007-07-30 16:04:00,2.76836,2.76852,2.76455,2.76852,14000000.0
2007-07-30 16:05:00,2.76751,2.76851,2.76615,2.76793,6500000.0
2007-07-30 16:06:00,2.76716,2.76816,2.76342,2.76506,6750000.0
2007-07-30 16:07:00,2.7694,2.76948,2.76523,2.7687,15750000.0
2007-07-30 16:08:00,2.76847,2.76975,2.76357,2.76592,13380000.0
2007-07-30 16:09:00,2.76486,2.77035,2.76356,2.76628,10750000.0
2007-07-30 16:10:00,2.76823,2.76841,2.7632,2.76662,7750000.0
2007-07-30 16:11:00,2.76716,2.76814,2.76532,2.76678,6250000.0
2007-07-30 16:12:00,2.76631,2.76871,2.76386,2.76789,6630000.0
2007-07-30 16:13:00,2.76654,2.76775,2.76434,2.76713,7880000.0
2007-07-30 16:14:00,2.76623,2.76762,2.76335,2.76641,9500000.0
2007-07-30 16:15:00,2.76326,2.76653,2.76147,2.76558,8750000.0
2007-07-30 16:16:00,2.76671,2.76688,2.76344,2.76565,7000000.0
2007-07-30 16:17:00,2.76484,2.76589,2.76129,2.76367,14500000.0
2007-07-30 16:18:00,2.76408,2.76523,2.76028,2.76449,5500000.0
2007-07-30 16:19:00,2.76377,2.7655,2.76142,2.76205,7250000.0
2007-07-30 16:20:00,2.7627,2.76613,2.7622,2.76472,12500000.0
2007-07-30 16:21:00,2.76318,2.76577,2.76109,2.76348,6130000.0
2007-07-30 16:22:00,2.76553,2.76728,2.7625,2.76436,8250000.0
2007-07-30 16:23:00,2.76494,2.76568,2.76073,2.76331,7750000.0
2007-07-30 16:24:00,2.76321,2.76419,2.75885,2.76348,5500000.0
2007-07-30 16:25:00,2.76403,2.76403,2.75822,2.7613,5500000.0
2007-07-30 16:26:00,2.76227,2.76433,2.75991,2.76172,10130000.0
2007-07-30 16:27:00,2.7646,2.7646,2.75884,2.76271,7250000.0
2007-07-30 16:28:00,2.76468,2.76513,2.75847,2.76251,6130000.0
2007-07-30 16:29:00,2.76225,2.76355,2.75998,2.76094,6000000.0
2007-07-30 16:30:00,2.76423,2.76457,2.76116,2.76354,7000000.0
2007-07-30 16:31:00,2.76078,2.7648,2.75912,2.7641,6250000.0
2007-07-30 16:32:00,2.76384,2.76472,2.75908,2.76258,7250000.0
2007-07-30 16:33:00,2.76649,2.76695,2.76136,2.76326,10250000.0
2007-07-30 16:34:00,2.75881,2.76625,2.75881,2.76589,12500000.0
2007-07-30 16:35:00,2.76535,2.76688,2.76075,2.76688,13760000.0
2007-07-30 16:36:00,2.76481,2.76663,2.76001,2.76566,10880000.0
2007-07-30 16:37:00,2.76277,2.76709,2.76096,2.76709,6000000.0
2007-07-30 16:38:00,2.7664,2.76667,2.75912,2.76483,13000000.0
2007-07-30 16:39:00,2.76665,2.76776,2.75992,2.76366,7250000.0
2007-07-30 16:40:00,2.7668,2.76773,2.76319,2.76623,11750000.0
2007-07-30 16:41:00,2.76477,2.76741,2.76366,2.76366,6250000.0
2007-07-30 16:42:00,2.76629,2.76629,2.76173,2.76364,6250000.0
2007-07-30 16:43:00,2.76718,2.76781,2.76408,2.76442,14000000.0
2007-07-30 16:44:00,2.76701,2.76858,2.76373,2.76683,9250000.0
2007-07-30 16:45:00,2.76596,2.76704,2.76439,2.76704,7750000.0
2007-07-30 16:46:00,2.76435,2.76773,2.76408,2.76561,7250000.0
2007-07-30 16:47:00,2.76654,2.76729,2.76431,2.76608,12130000.0
2007-07-30 16:48:00,2.76624,2.76652,2.76437,2.76495,5500000.0
2007-07-30 16:49:00,2.76494,2.76786,2.76307,2.76673,13750000.0
2007-07-30 16:50:00,2.76684,2.76777,2.76328,2.76564,6500000.0
2007-07-30 16:51:00,2.76485,2.76658,2.76173,2.76173,9880000.0
2007-07-30 16:52:00,2.7631,2.76675,2.76292,2.76624,9010000.0
2007-07-30 16:53:00,2.76319,2.76864,2.76319,2.7664,11750000.0
2007-07-30 16:54:00,2.76494,2.76733,2.76462,2.76733,7250000.0
2007-07-30 16:55:00,2.76472,2.76534,2.76009,2.76275,6500000.0
2007-07-30 16:56:00,2.76542,2.76601,2.76142,2.76469,9500000.0
2007-07-30 16:57:00,2.76676,2.76704,2.76352,2.7653,6750000.0
2007-07-30 16:58:00,2.7616,2.76714,2.7616,2.76614,8260000.0
2007-07-30 16:59:00,2.76621,2.76662,2.76281,2.76508,8130000.0
2007-07-30 17:00:00,2.76519,2.76642,2.76383,2.76425,8500000.0
2007-07-30 17:01:00,2.76442,2.76671,2.76426,2.76508,12250000.0
2007-07-30 17:02:00,2.76739,2.76763,2.76182,2.76763,7500000.0
2007-07-30 17:03:00,2.76564,2.76782,2.76181,2.7626,11250000.0
2007-07-30 17:04:00,2.76685,2.76768,2.76364,2.76364,12750000.0
2007-07-30 17:05:00,2.76767,2.76783,2.76543,2.76701,9750000.0
2007-07-30 17:06:00,2.76729,2.76761,2.76521,2.76702,7000000.0
2007-07-30 17:07:00,2.76685,2.76733,2.7648,2.7648,9250000.0
2007-07-30 17:08:00,2.76554,2.76867,2.76467,2.76655,10630000.0
2007-07-30 17:09:00,2.76477,2.7682,2.76477,2.76583,6750000.0
2007-07-30 17:10:00,2.76307,2.76906,2.76307,2.76906,13750000.0
2007-07-30 17:11:00,2.76827,2.76841,2.76523,2.76676,7750000.0
2007-07-30 17:12:00,2.76988,2.77032,2.7655,2.76774,7630000.0
2007-07-30 17:13:00,2.76501,2.76985,2.76501,2.76985,9630000.0
2007-07-30 17:14:00,2.76902,2.77019,2.76571,2.76614,7250000.0
2007-07-30 17:15:00,2.76755,2.76961,2.76408,2.76961,10260000.0
2007-07-30 17:16:00,2.76774,2.76887,2.76636,2.76887,11250000.0
2007-07-30 17:17:00,2.76648,2.76779,2.76504,2.76614,10250000.0
2007-07-30 17:18:00,2.7637,2.76628,2.7637,2.7645,7250000.0
2007-07-30 17:19:00,2.76168,2.76608,2.76106,2.76608,10510000.0
2007-07-30 17:20:00,2.76457,2.76558,2.76317,2.76375,6000000.0
2007-07-30 17:21:00,2.76615,2.76696,2.76222,2.76463,9880000.0
2007-07-30 17:22:00,2.76685,2.76685,2.76116,2.76548,12750000.0
2007-07-30 17:23:00,2.76476,2.7663,2.76044,2.7663,13130000.0
2007-07-30 17:24:00,2.76104,2.76716,2.76104,2.76523,9750000.0
2007-07-30 17:25:00,2.76472,2.76738,2.7627,2.76364,8000000.0
2007-07-30 17:26:00,2.76574,2.76852,2.76191,2.76852,12130000.0
2007-07-30 17:27:00,2.76732,2.76791,2.76446,2.76656,7750000.0
2007-07-30 17:28:00,2.76446,2.7675,2.76155,2.76544,6750000.0
2007-07-30 17:29:00,2.76425,2.76872,2.76016,2.76566,9250000.0
2007-07-30 17:30:00,2.76721,2.76817,2.76568,2.76817,7000000.0
2007-07-30 17:31:00,2.766,2.76742,2.7612,2.7612,12500000.0
2007-07-30 17:32:00,2.76578,2.76714,2.75923,2.76437,7000000.0
2007-07-30 17:33:00,2.76636,2.76728,2.7649,2.76669,5500000.0
2007-07-30 17:34:00,2.76513,2.76749,2.76284,2.76515,6880000.0
2007-07-30 17:35:00,2.76846,2.76846,2.76416,2.76741,9000000.0
2007-07-30 17:36:00,2.76818,2.76826,2.76505,2.76585,8500000.0
2007-07-30 17:37:00,2.7681,2.76848,2.76429,2.7667,6250000.0
2007-07-30 17:38:00,2.76789,2.76841,2.76352,2.76841,9000000.0
2007-07-30 17:39:00,2.76653,2.76784,2.76264,2.76712,7250000.0
2007-07-30 17:40:00,2.76911,2.76911,2.76266,2.76425,8130000.0
2007-07-30 17:41:00,2.76523,2.76768,2.76268,2.76443,5880000.0
2007-07-30 17:42:00,2.76903,2.76903,2.76138,2.76584,7250000.0
2007-07-30 17:43:00,2.76538,2.76828,2.76515,2.76758,7000000.0
2007-07-30 17:44:00,2.76824,2.76877,2.76291,2.7664,12250000.0
2007-07-30 17:45:00,2.76853,2.76867,2.76453,2.76867,12250000.0
2007-07-30 17:46:00,2.76361,2.76794,2.76361,2.76642,6880000.0
2007-07-30 17:47:00,2.76698,2.76796,2.7622,2.76784,7500000.0
2007-07-30 17:48:00,2.76491,2.76692,2.76491,2.7662,5750000.0
2007-07-30 17:49:00,2.76755,2.76755,2.76404,2.76643,6750000.0
2007-07-30 17:50:00,2.76499,2.76801,2.7629,2.7629,11510000.0
2007-07-30 17:51:00,2.76534,2.76792,2.76305,2.76419,6500000.0
2007-07-30 17:52:00,2.76754,2.76772,2.76137,2.76519,9500000.0
2007-07-30 17:53:00,2.76414,2.76777,2.76414,2.76669,5750000.0
2007-07-30 17:54:00,2.76634,2.76792,2.76152,2.76573,11010000.0
2007-07-30 17:55:00,2.76737,2.76901,2.76522,2.76853,11630000.0
2007-07-30 17:56:00,2.76661,2.76801,2.76071,2.76416,15000000.0
2007-07-30 17:57:00,2.76888,2.76931,2.76068,2.76512,7630000.0
2007-07-30 17:58:00,2.76391,2.76786,2.76374,2.76431,10250000.0
2007-07-30 17:59:00,2.76288,2.76759,2.76288,2.76689,8500000.0
2007-07-30 18:00:00,2.76738,2.76757,2.76498,2.76513,8500000.0
2007-07-30 18:01:00,2.76823,2.76823,2.76038,2.76503,9130000.0
2007-07-30 18:02:00,2.7661,2.76798,2.76299,2.76713,11380000.0
2007-07-30 18:03:00,2.76492,2.76613,2.76249,2.76562,11500000.0
2007-07-30 18:04:00,2.76151,2.76725,2.76151,2.76201,5750000.0
2007-07-30 18:05:00,2.76711,2.76863,2.76552,2.76841,6750000.0
2007-07-30 18:06:00,2.76869,2.76869,2.76422,2.76696,8500000.0
2007-07-30 18:07:00,2.76491,2.768,2.76311,2.768,8500000.0
2007-07-30 18:08:00,2.76343,2.76858,2.76134,2.76516,9250000.0
2007-07-30 18:09:00,2.76404,2.76676,2.76227,2.76676,7750000.0
2007-07-30 18:10:00,2.76627,2.76672,2.76388,2.76581,6750000.0
2007-07-30 18:11:00,2.76578,2.76716,2.76404,2.76602,7500000.0
2007-07-30 18:12:00,2.76511,2.76749,2.76397,2.7659,5500000.0
2007-07-30 18:13:00,2.76822,2.76822,2.7631,2.76506,7500000.0
2007-07-30 18:14:00,2.76693,2.76723,2.76209,2.7659,9260000.0
2007-07-30 18:15:00,2.7663,2.76708,2.76347,2.76638,7250000.0
2007-07-30 18:16:00,2.76251,2.76746,2.76093,2.76746,7500000.0
2007-07-30 18:17:00,2.76707,2.76731,2.76419,2.7644,9000000.0
2007-07-30 18:18:00,2.76735,2.76735,2.76308,2.76308,9000000.0
2007-07-30 18:19:00,2.7667,2.7674,2.7629,2.76618,14750000.0
2007-07-30 18:20:00,2.76669,2.76669,2.76312,2.76588,8510000.0
2007-07-30 18:21:00,2.76195,2.76653,2.76195,2.76653,15130000.0
2007-07-30 18:22:00,2.76563,2.76563,2.76102,2.76551,8500000.0
2007-07-30 18:23:00,2.76235,2.76759,2.76193,2.76193,8000000.0
2007-07-30 18:24:00,2.76577,2.76645,2.76267,2.76645,8630000.0
2007-07-30 18:25:00,2.76592,2.76744,2.76363,2.76744,7750000.0
2007-07-30 18:26:00,2.76329,2.76742,2.76089,2.76742,7630000.0
2007-07-30 18:27:00,2.76332,2.76664,2.76264,2.76387,6630000.0
2007-07-30 18:28:00,2.76748,2.76748,2.76393,2.76699,8250000.0
2007-07-30 18:29:00,2.76611,2.76837,2.76386,2.76423,8500000.0
2007-07-30 18:30:00,2.76395,2.76631,2.76172,2.7655,20510000.0
2007-07-30 18:31:00,2.76319,2.76319,2.76187,2.76294,14880000.0
2007-07-30 18:32:00,2.7653,2.767,2.7621,2.7621,5500000.0
2007-07-30 18:33:00,2.76413,2.7654,2.76312,2.7654,6260000.0
2007-07-30 18:34:00,2.76435,2.76497,2.76192,2.76475,11380000.0
2007-07-30 18:35:00,2.76442,2.76536,2.75869,2.76447,10000000.0
2007-07-30 18:36:00,2.7642,2.76618,2.76116,2.76587,7500000.0
2007-07-30 18:37:00,2.76483,2.76483,2.75917,2.76153,11750000.0
2007-07-30 18:38:00,2.76582,2.76602,2.76397,2.76582,11250000.0
2007-07-30 18:39:00,2.76405,2.76494,2.76013,2.76421,11130000.0
2007-07-30 18:40:00,2.76263,2.76493,2.76263,2.76338,6250000.0
2007-07-30 18:41:00,2.76099,2.76458,2.75991,2.76188,9500000.0
2007-07-30 18:42:00,2.76483,2.76522,2.7587,2.76522,9130000.0
2007-07-30 18:43:00,2.76365,2.76545,2.75828,2.76122,7750000.0
2007-07-30 18:44:00,2.76076,2.76506,2.75894,2.76098,8500000.0
2007-07-30 18:45:00,2.76472,2.76498,2.75811,2.76104,6380000.0
2007-07-30 18:46:00,2.76304,2.76304,2.76161,2.76161,8000000.0
2007-07-30 18:47:00,2.76388,2.76419,2.76156,2.76233,5880000.0
2007-07-30 18:48:00,2.76402,2.76402,2.75612,2.76096,6630000.0
2007-07-30 18:49:00,2.76025,2.76368,2.7596,2.76146,7750000.0
2007-07-30 18:50:00,2.76021,2.76371,2.76021,2.76364,5750000.0
2007-07-30 18:51:00,2.76356,2.76425,2.76068,2.76137,5380000.0
2007-07-30 18:52:00,2.76442,2.76474,2.76057,2.76131,10260000.0
2007-07-30 18:53:00,2.76349,2.76349,2.76042,2.76217,9000000.0
2007-07-30 18:54:00,2.76236,2.76281,2.75722,2.75722,9000000.0
2007-07-30 18:55:00,2.76202,2.76426,2.75889,2.75889,5500000.0
2007-07-30 18:56:00,2.76211,2.76376,2.75888,2.75888,8500000.0
2007-07-30 18:57:00,2.75893,2.76307,2.75784,2.76118,8750000.0
2007-07-30 18:58:00,2.75958,2.76365,2.75876,2.76196,7500000.0
2007-07-30 18:59:00,2.76436,2.76436,2.7595,2.76313,8130000.0
2007-07-30 19:00:00,2.76157,2.76379,2.75994,2.76054,10250000.0
2007-07-30 19:01:00,2.76015,2.76296,2.76015,2.76296,5500000.0
2007-07-30 19:02:00,2.75992,2.76232,2.75786,2.76182,7010000.0
2007-07-30 19:03:00,2.76039,2.76252,2.75979,2.76166,6250000.0
2007-07-30 19:04:00,2.76303,2.76303,2.75651,2.76144,10500000.0
2007-07-30 19:05:00,2.76108,2.76217,2.75974,2.75991,6750000.0
2007-07-30 19:06:00,2.76283,2.76441,2.76074,2.76259,7000000.0
2007-07-30 19:07:00,2.76197,2.76233,2.75826,2.75876,6500000.0
2007-07-30 19:08:00,2.75924,2.76161,2.75788,2.76109,6250000.0
2007-07-30 19:09:00,2.7575,2.76295,2.7575,2.76295,8750000.0
2007-07-30 19:10:00,2.76212,2.76355,2.75953,2.76355,11000000.0
2007-07-30 19:11:00,2.75727,2.76358,2.75727,2.76358,7000000.0
2007-07-30 19:12:00,2.75865,2.76308,2.7575,2.76308,6630000.0
2007-07-30 19:13:00,2.76136,2.76468,2.75874,2.76154,8880000.0
2007-07-30 19:14:00,2.76269,2.76344,2.75657,2.7595,12000000.0
2007-07-30 19:15:00,2.76303,2.76322,2.75739,2.75887,5750000.0
2007-07-30 19:16:00,2.7607,2.76343,2.75997,2.76311,11250000.0
2007-07-30 19:17:00,2.76384,2.76384,2.75513,2.761,8500000.0
2007-07-30 19:18:00,2.76115,2.76343,2.75638,2.75638,7380000.0
2007-07-30 19:19:00,2.76151,2.76264,2.76,2.76,9250000.0
2007-07-30 19:20:00,2.76061,2.76319,2.75988,2.75988,5750000.0
2007-07-30 19:21:00,2.76073,2.76322,2.7594,2.76279,6500000.0
2007-07-30 19:22:00,2.76062,2.76318,2.75996,2.76318,11000000.0
2007-07-30 19:23:00,2.76045,2.76373,2.76045,2.76155,6250000.0
2007-07-30 19:24:00,2.76262,2.76341,2.76175,2.76279,6250000.0
2007-07-30 19:25:00,2.76158,2.76432,2.76009,2.76214,5880000.0
2007-07-30 19:26:00,2.76286,2.76466,2.7597,2.7633,12130000.0
2007-07-30 19:27:00,2.76418,2.76418,2.76043,2.7628,5250000.0
2007-07-30 19:28:00,2.76429,2.76429,2.7602,2.76226,14250000.0
2007-07-30 19:29:00,2.76364,2.76373,2.75906,2.76048,9750000.0
2007-07-30 19:30:00,2.76311,2.76311,2.75784,2.76191,8500000.0
2007-07-30 19:31:00,2.75844,2.76184,2.75332,2.75332,7390000.0
2007-07-30 19:32:00,2.76177,2.76375,2.75936,2.76039,8500000.0
2007-07-30 19:33:00,2.76079,2.76332,2.75783,2.75783,8500000.0
2007-07-30 19:34:00,2.76232,2.76477,2.75966,2.76037,9500000.0
2007-07-30 19:35:00,2.76284,2.76284,2.75701,2.76016,6750000.0
2007-07-30 19:36:00,2.76097,2.76415,2.75896,2.76123,8130000.0
2007-07-30 19:37:00,2.76236,2.76342,2.75728,2.76263,12250000.0
2007-07-30 19:38:00,2.76162,2.76328,2.75932,2.76328,7380000.0
2007-07-30 19:39:00,2.76354,2.76354,2.76029,2.76171,8750000.0
2007-07-30 19:40:00,2.76393,2.76393,2.75963,2.76006,10880000.0
2007-07-30 19:41:00,2.76352,2.76372,2.75879,2.75991,10010000.0
2007-07-30 19:42:00,2.7618,2.7633,2.75961,2.76261,8880000.0
2007-07-30 19:43:00,2.76402,2.76444,2.75674,2.76292,7750000.0
2007-07-30 19:44:00,2.76181,2.76263,2.75697,2.75964,8250000.0
2007-07-30 19:45:00,2.76198,2.76328,2.7572,2.76241,5630000.0
2007-07-30 19:46:00,2.76101,2.76265,2.7572,2.75952,10500000.0
2007-07-30 19:47:00,2.762,2.76269,2.75887,2.76093,8500000.0
2007-07-30 19:48:00,2.76031,2.76328,2.75852,2.76224,8000000.0
2007-07-30 19:49:00,2.76196,2.76219,2.75718,2.76219,9750000.0
2007-07-30 19:50:00,2.75979,2.76298,2.75871,2.76205,6250000.0
2007-07-30 19:51:00,2.76278,2.76278,2.76022,2.7612,8630000.0
2007-07-30 19:52:00,2.75934,2.762,2.7581,2.75877,8750000.0
2007-07-30 19:53:00,2.75812,2.76201,2.75437,2.75974,6750000.0
2007-07-30 19:54:00,2.75952,2.76255,2.75773,2.76222,13380000.0
2007-07-30 19:55:00,2.76055,2.76218,2.75507,2.76183,13000000.0
2007-07-30 19:56:00,2.76247,2.76336,2.75893,2.76336,9500000.0
2007-07-30 19:57:00,2.76277,2.76277,2.75749,2.76109,13130000.0
2007-07-30 19:58:00,2.75964,2.76126,2.75676,2.76075,10500000.0
2007-07-30 19:59:00,2.76136,2.76136,2.75352,2.75851,5250000.0
2007-07-30 20:00:00,2.75845,2.76157,2.75642,2.75917,6380000.0
2007-07-30 20:01:00,2.75707,2.76246,2.75707,2.75884,7500000.0
2007-07-30 20:02:00,2.76159,2.76159,2.75366,2.75966,9250000.0
2007-07-30 20:03:00,2.7591,2.76082,2.7575,2.75883,12130000.0
2007-07-30 20:04:00,2.75977,2.76143,2.7567,2.76006,9260000.0
2007-07-30 20:05:00,2.75715,2.76079,2.75715,2.76022,6250000.0
2007-07-30 20:06:00,2.76118,2.76132,2.75743,2.75792,7890000.0
2007-07-30 20:07:00,2.75987,2.76013,2.75695,2.76013,9500000.0
2007-07-30 20:08:00,2.75988,2.76017,2.75683,2.76017,4750000.0
2007-07-30 20:09:00,2.75997,2.76046,2.75588,2.75964,12130000.0
2007-07-30 20:10:00,2.75882,2.76041,2.75238,2.75793,9000000.0
2007-07-30 20:11:00,2.76081,2.76081,2.75738,2.76014,8380000.0
2007-07-30 20:12:00,2.75939,2.7609,2.75849,2.7607,10500000.0
2007-07-30 20:13:00,2.76102,2.76116,2.75337,2.75337,10630000.0
2007-07-30 20:14:00,2.75817,2.76008,2.75399,2.75399,7250000.0
2007-07-30 20:15:00,2.7614,2.7614,2.75655,2.75682,8750000.0
2007-07-30 20:16:00,2.75974,2.76064,2.75687,2.76064,8130000.0
2007-07-30 20:17:00,2.7592,2.76152,2.75712,2.75712,5750000.0
2007-07-30 20:18:00,2.75629,2.76079,2.75479,2.75479,7750000.0
2007-07-30 20:20:00,2.76177,2.76263,2.75963,2.75963,5750000.0
2007-07-30 20:21:00,2.76148,2.76243,2.75758,2.76187,7260000.0
2007-07-30 20:22:00,2.75792,2.76075,2.7575,2.76059,9630000.0
2007-07-30 20:23:00,2.75775,2.76103,2.75775,2.76103,6000000.0
2007-07-30 20:24:00,2.7601,2.76224,2.75584,2.76024,8500000.0
2007-07-30 20:25:00,2.76126,2.76196,2.75675,2.76099,10000000.0
2007-07-30 20:26:00,2.75928,2.76247,2.75729,2.76003,11630000.0
2007-07-30 20:27:00,2.75738,2.76265,2.75738,2.76265,10010000.0
2007-07-30 20:28:00,2.76222,2.76271,2.75834,2.75964,18250000.0
2007-07-30 20:29:00,2.76004,2.7625,2.75841,2.7625,8510000.0
2007-07-30 20:30:00,2.76006,2.76307,2.75953,2.76307,8750000.0
2007-07-30 20:31:00,2.76271,2.7628,2.76017,2.76269,6750000.0
2007-07-30 20:32:00,2.76176,2.76245,2.75753,2.75935,12510000.0
2007-07-30 20:33:00,2.76131,2.76305,2.75847,2.75998,10380000.0
2007-07-30 20:34:00,2.7557,2.76293,2.75399,2.76293,7750000.0
2007-07-30 20:35:00,2.7598,2.76183,2.75857,2.76183,3750000.0
2007-07-30 20:36:00,2.7611,2.76154,2.75857,2.75857,11000000.0
2007-07-30 20:37:00,2.76087,2.76293,2.75808,2.76252,8880000.0
2007-07-30 20:38:00,2.76244,2.7627,2.75845,2.75845,9250000.0
2007-07-30 20:39:00,2.76129,2.76226,2.75986,2.76087,8250000.0
2007-07-30 20:40:00,2.75664,2.7622,2.75664,2.75947,6750000.0
2007-07-30 20:41:00,2.75873,2.76231,2.75873,2.75946,11010000.0
2007-07-30 20:42:00,2.76131,2.76254,2.7574,2.76254,11000000.0
2007-07-30 20:43:00,2.7615,2.7622,2.75541,2.75957,11630000.0
2007-07-30 20:44:00,2.76041,2.76209,2.75718,2.75913,6630000.0
2007-07-30 20:45:00,2.76007,2.76257,2.75626,2.75626,11630000.0
2007-07-30 20:46:00,2.75943,2.76103,2.75791,2.75867,10750000.0
2007-07-30 20:47:00,2.7613,2.7619,2.75914,2.75917,7000000.0
2007-07-30 20:48:00,2.7618,2.7618,2.75794,2.76078,8750000.0
2007-07-30 20:49:00,2.75876,2.76226,2.75674,2.76016,8000000.0
2007-07-30 20:50:00,2.75959,2.762,2.75942,2.762,9000000.0
2007-07-30 20:51:00,2.75957,2.7609,2.75842,2.7608,6500000.0
2007-07-30 20:52:00,2.75949,2.76146,2.7545,2.75767,8880000.0
2007-07-30 20:53:00,2.75993,2.76173,2.7572,2.76028,9130000.0
2007-07-30 20:54:00,2.76203,2.76203,2.75835,2.75886,8250000.0
2007-07-30 20:55:00,2.76087,2.76152,2.75583,2.76082,9750000.0
2007-07-30 20:56:00,2.75894,2.76231,2.75866,2.76207,7630000.0
2007-07-30 20:57:00,2.75934,2.76144,2.75891,2.75916,8000000.0
2007-07-30 20:58:00,2.75882,2.76181,2.75805,2.75845,7880000.0
2007-07-30 20:59:00,2.75966,2.76141,2.75726,2.7602,8250000.0
2007-07-30 21:00:00,2.76196,2.76196,2.75871,2.75871,7250000.0
2007-07-30 21:01:00,2.76131,2.76196,2.75412,2.75836,10500000.0
2007-07-30 21:02:00,2.75952,2.762,2.75782,2.75782,10250000.0
2007-07-30 21:03:00,2.76021,2.76084,2.75559,2.75812,6010000.0
2007-07-30 21:04:00,2.75855,2.76131,2.75855,2.75961,6880000.0
2007-07-30 21:05:00,2.76058,2.76138,2.75888,2.7604,7000000.0
2007-07-30 21:06:00,2.75944,2.76003,2.75523,2.75915,9630000.0
2007-07-30 21:07:00,2.75694,2.76067,2.75694,2.76016,6000000.0
2007-07-30 21:08:00,2.75469,2.75991,2.75193,2.75891,7000000.0
2007-07-30 21:09:00,2.759,2.75959,2.75332,2.75332,4880000.0
2007-07-30 21:10:00,2.75895,2.75985,2.75597,2.75751,8000000.0
2007-07-30 21:11:00,2.75388,2.76006,2.75388,2.75695,11000000.0
2007-07-30 21:12:00,2.75947,2.75947,2.75625,2.75925,7250000.0
2007-07-30 21:13:00,2.75708,2.75856,2.75484,2.75484,6380000.0
2007-07-30 21:14:00,2.75763,2.76056,2.75568,2.76053,9630000.0
2007-07-30 21:15:00,2.76012,2.76113,2.75439,2.75439,5500000.0
2007-07-30 21:16:00,2.76089,2.76089,2.75651,2.75857,11750000.0
2007-07-30 21:17:00,2.75723,2.75869,2.75723,2.75729,10880000.0
2007-07-30 21:18:00,2.7594,2.7594,2.75385,2.75679,8750000.0
2007-07-30 21:19:00,2.76027,2.76027,2.75446,2.75851,9500000.0
2007-07-30 21:20:00,2.75587,2.76002,2.75587,2.76002,8500000.0
2007-07-30 21:21:00,2.75694,2.75973,2.75439,2.75585,7380000.0
2007-07-30 21:22:00,2.75924,2.75952,2.75735,2.75756,7750000.0
2007-07-30 21:23:00,2.75656,2.75876,2.75656,2.75876,7630000.0
2007-07-30 21:24:00,2.7549,2.7607,2.7549,2.75981,9250000.0
2007-07-30 21:25:00,2.75821,2.75928,2.75542,2.75928,7880000.0
2007-07-30 21:26:00,2.75584,2.75974,2.75571,2.75571,8390000.0
2007-07-30 21:27:00,2.7574,2.75899,2.75549,2.75899,11250000.0
2007-07-30 21:28:00,2.75539,2.75836,2.75414,2.75836,8500000.0
2007-07-30 21:29:00,2.75782,2.75895,2.75637,2.75659,9380000.0
2007-07-30 21:30:00,2.75395,2.75792,2.75395,2.75771,6250000.0
2007-07-30 21:31:00,2.75468,2.7578,2.75468,2.7578,5250000.0
2007-07-30 21:32:00,2.75709,2.75794,2.75496,2.75536,9250000.0
2007-07-30 21:33:00,2.75713,2.75879,2.75273,2.75273,5500000.0
2007-07-30 21:34:00,2.75594,2.76055,2.75594,2.76055,7500000.0
2007-07-30 21:35:00,2.75947,2.75975,2.75614,2.75913,6500000.0
2007-07-30 21:36:00,2.75823,2.75941,2.75417,2.75725,10880000.0
2007-07-30 21:37:00,2.75821,2.75941,2.75257,2.75766,15750000.0
2007-07-30 21:38:00,2.76005,2.76005,2.7567,2.75918,8250000.0
2007-07-30 21:39:00,2.75878,2.75959,2.75646,2.75646,10380000.0
2007-07-30 21:40:00,2.75893,2.76082,2.756,2.75916,8760000.0
2007-07-30 21:41:00,2.75658,2.7617,2.75517,2.75895,7630000.0
2007-07-30 21:42:00,2.7601,2.7601,2.75584,2.75964,7760000.0
2007-07-30 21:43:00,2.75869,2.7603,2.75768,2.7603,5500000.0
2007-07-30 21:44:00,2.75923,2.75987,2.75666,2.75862,6000000.0
2007-07-30 21:45:00,2.7601,2.7601,2.75616,2.75824,11000000.0
2007-07-30 21:46:00,2.75784,2.7603,2.75784,2.7602,7380000.0
2007-07-30 21:47:00,2.75479,2.76019,2.75479,2.75701,9380000.0
2007-07-30 21:48:00,2.75992,2.76056,2.75575,2.75575,6380000.0
2007-07-30 21:49:00,2.75929,2.76132,2.7575,2.76132,11750000.0
2007-07-30 21:50:00,2.76088,2.76088,2.75821,2.76053,5750000.0
2007-07-30 21:51:00,2.75949,2.76072,2.75768,2.75856,5750000.0
2007-07-30 21:52:00,2.75771,2.7613,2.75672,2.75892,6250000.0
2007-07-30 21:53:00,2.75795,2.76115,2.75525,2.76003,9750000.0
2007-07-30 21:54:00,2.75962,2.76025,2.7587,2.75896,5250000.0
2007-07-30 21:55:00,2.75382,2.761,2.75377,2.761,7250000.0
2007-07-30 21:56:00,2.75628,2.75967,2.75394,2.75951,7500000.0
2007-07-30 21:57:00,2.75889,2.76026,2.75795,2.75971,6250000.0
2007-07-30 21:58:00,2.76121,2.76126,2.75812,2.75996,10880000.0
2007-07-30 21:59:00,2.76027,2.76042,2.7531,2.75897,11250000.0
2007-07-30 22:00:00,2.75921,2.76053,2.75706,2.76029,10500000.0
2007-07-30 22:01:00,2.76146,2.76146,2.75838,2.75853,8500000.0
2007-07-30 22:02:00,2.75877,2.76024,2.75803,2.75894,5130000.0
2007-07-30 22:03:00,2.76054,2.76198,2.75821,2.75862,11130000.0
2007-07-30 22:04:00,2.7601,2.76201,2.7601,2.76201,5500000.0
2007-07-30 22:06:00,2.76097,2.76097,2.75729,2.75783,5880000.0
2007-07-30 22:07:00,2.76108,2.76108,2.75583,2.75723,11380000.0
2007-07-30 22:08:00,2.76027,2.76138,2.75437,2.75503,8510000.0
2007-07-30 22:09:00,2.75885,2.76009,2.75778,2.7586,7500000.0
2007-07-30 22:10:00,2.75476,2.75976,2.75476,2.75874,4880000.0
2007-07-30 22:11:00,2.75982,2.76107,2.75796,2.75797,8380000.0
2007-07-30 22:12:00,2.76028,2.76056,2.75663,2.75663,7250000.0
2007-07-30 22:13:00,2.76026,2.76041,2.75709,2.75933,5130000.0
2007-07-30 22:14:00,2.76162,2.76217,2.75603,2.761,7130000.0
2007-07-30 22:15:00,2.75907,2.75986,2.75376,2.75376,7750000.0
2007-07-30 22:16:00,2.75963,2.76054,2.75554,2.75949,9000000.0
2007-07-30 22:17:00,2.75936,2.76328,2.75672,2.76106,9500000.0
2007-07-30 22:18:00,2.75683,2.75707,2.75507,2.75691,5130000.0
2007-07-30 22:19:00,2.76172,2.76232,2.76134,2.76134,6130000.0
2007-07-30 22:20:00,2.75854,2.76067,2.75772,2.76,10000000.0
2007-07-30 22:21:00,2.76065,2.76136,2.75848,2.76038,8880000.0
2007-07-30 22:22:00,2.75946,2.76091,2.75681,2.76047,6380000.0
2007-07-30 22:23:00,2.76114,2.7616,2.75802,2.7613,5250000.0
2007-07-30 22:24:00,2.75917,2.76152,2.75627,2.75838,7750000.0
2007-07-30 22:25:00,2.76065,2.76098,2.75778,2.75863,6630000.0
2007-07-30 22:26:00,2.75957,2.76179,2.75869,2.76045,8880000.0
2007-07-30 22:27:00,2.75829,2.76095,2.75639,2.76095,5250000.0
2007-07-30 22:28:00,2.75946,2.76019,2.75724,2.75854,5750000.0
2007-07-30 22:29:00,2.76178,2.76222,2.75855,2.76221,12500000.0
2007-07-30 22:30:00,2.75856,2.76085,2.75476,2.75945,11250000.0
2007-07-30 22:31:00,2.75844,2.76051,2.75519,2.75999,6500000.0
2007-07-30 22:32:00,2.75502,2.75944,2.75502,2.75941,8130000.0
2007-07-30 22:33:00,2.75694,2.76012,2.75694,2.75857,7500000.0
2007-07-30 22:34:00,2.7588,2.76056,2.75713,2.75886,6250000.0
2007-07-30 22:35:00,2.7602,2.76025,2.75813,2.7602,7000000.0
2007-07-30 22:36:00,2.75879,2.75982,2.75593,2.75966,5880000.0
2007-07-30 22:37:00,2.7572,2.76028,2.75535,2.75999,9250000.0
2007-07-30 22:38:00,2.75858,2.75956,2.75788,2.75806,7500000.0
2007-07-30 22:39:00,2.75992,2.75992,2.75374,2.75782,7880000.0
2007-07-30 22:40:00,2.75702,2.76073,2.75702,2.76073,10630000.0
2007-07-30 22:41:00,2.75773,2.75961,2.75568,2.75959,8630000.0
2007-07-30 22:42:00,2.75659,2.76039,2.7562,2.76039,5500000.0
2007-07-30 22:44:00,2.75991,2.75991,2.75476,2.75476,5750000.0
2007-07-30 22:45:00,2.7583,2.76045,2.75769,2.76045,10380000.0
2007-07-30 22:46:00,2.75985,2.76065,2.75565,2.76065,9250000.0
2007-07-30 22:47:00,2.75978,2.76081,2.75944,2.76006,6000000.0
2007-07-30 22:48:00,2.75931,2.76038,2.7561,2.76038,4500000.0
2007-07-30 22:49:00,2.75852,2.76003,2.75551,2.75924,6630000.0
2007-07-30 22:50:00,2.75983,2.76014,2.75752,2.75923,8250000.0
2007-07-30 22:51:00,2.7578,2.76004,2.75746,2.76004,7000000.0
2007-07-30 22:52:00,2.75996,2.75996,2.75673,2.75882,5500000.0
2007-07-30 22:53:00,2.75755,2.76016,2.7555,2.75882,9250000.0
2007-07-30 22:54:00,2.76049,2.76049,2.75598,2.75928,8750000.0
2007-07-30 22:55:00,2.75781,2.76064,2.75662,2.76064,8130000.0
2007-07-30 22:56:00,2.75832,2.75991,2.7575,2.75991,7500000.0
2007-07-30 22:57:00,2.76033,2.76033,2.75443,2.75608,8750000.0
2007-07-30 22:58:00,2.7582,2.75932,2.7545,2.75618,7760000.0
2007-07-30 22:59:00,2.7583,2.7607,2.7564,2.7607,7130000.0
2007-07-30 23:00:00,2.75962,2.75962,2.75489,2.75855,10750000.0
2007-07-30 23:01:00,2.75862,2.76054,2.75793,2.76054,6130000.0
2007-07-30 23:02:00,2.75525,2.75977,2.75525,2.75977,7250000.0
2007-07-30 23:03:00,2.75894,2.76028,2.75535,2.75875,8000000.0
2007-07-30 23:04:00,2.75643,2.76064,2.75643,2.75835,9130000.0
2007-07-30 23:05:00,2.75897,2.75999,2.75706,2.7582,9760000.0
2007-07-30 23:06:00,2.75754,2.75984,2.75745,2.75745,5500000.0
2007-07-30 23:07:00,2.7559,2.76011,2.7559,2.75792,8130000.0
2007-07-30 23:08:00,2.75939,2.75988,2.75603,2.75988,5500000.0
2007-07-30 23:09:00,2.75791,2.76092,2.75708,2.76092,14500000.0
2007-07-30 23:10:00,2.75589,2.76005,2.75589,2.76005,7130000.0
2007-07-30 23:11:00,2.75923,2.76101,2.75545,2.75854,8500000.0
2007-07-30 23:12:00,2.76015,2.76074,2.75824,2.75871,9250000.0
2007-07-30 23:13:00,2.76021,2.76164,2.75532,2.76164,8630000.0
2007-07-30 23:14:00,2.75912,2.76072,2.75753,2.76072,6500000.0
2007-07-30 23:15:00,2.76072,2.76072,2.75893,2.75893,15500000.0
2007-07-30 23:16:00,2.75955,2.76016,2.75853,2.75864,5630000.0
2007-07-30 23:17:00,2.76029,2.76077,2.7551,2.75919,6260000.0
2007-07-30 23:18:00,2.75826,2.76098,2.75673,2.76053,15250000.0
2007-07-30 23:19:00,2.75593,2.76003,2.75593,2.75906,7750000.0
2007-07-30 23:20:00,2.76001,2.76095,2.75412,2.76018,9380000.0
2007-07-30 23:21:00,2.75817,2.76039,2.75817,2.75928,16380000.0
2007-07-30 23:22:00,2.75525,2.76089,2.75525,2.76089,6750000.0
2007-07-30 23:23:00,2.75939,2.76083,2.75857,2.7596,5760000.0
2007-07-30 23:24:00,2.76008,2.76008,2.75605,2.75605,13500000.0
2007-07-30 23:25:00,2.75943,2.76009,2.75804,2.75804,9000000.0
2007-07-30 23:26:00,2.75987,2.75988,2.75723,2.75861,10750000.0
2007-07-30 23:27:00,2.75418,2.76056,2.75418,2.75941,6500000.0
2007-07-30 23:28:00,2.76049,2.76049,2.757,2.75901,7750000.0
2007-07-30 23:29:00,2.75999,2.75999,2.75523,2.75812,7500000.0
2007-07-30 23:30:00,2.75799,2.76143,2.75522,2.75916,10500000.0
2007-07-30 23:31:00,2.75759,2.75989,2.75641,2.75931,7750000.0
2007-07-30 23:32:00,2.75856,2.76013,2.75731,2.7591,6250000.0
2007-07-30 23:33:00,2.75966,2.76052,2.75966,2.75995,2130000.0
2007-07-30 23:34:00,2.75593,2.76012,2.75593,2.75929,9000000.0
2007-07-30 23:35:00,2.75737,2.76013,2.75717,2.75825,5880000.0
2007-07-30 23:36:00,2.7591,2.75971,2.75813,2.75971,3750000.0
2007-07-30 23:37:00,2.75751,2.75989,2.75733,2.75894,7750000.0
2007-07-30 23:38:00,2.75907,2.76056,2.75757,2.75849,6130000.0
2007-07-30 23:39:00,2.75914,2.75923,2.75827,2.75923,6500000.0
2007-07-30 23:40:00,2.75714,2.75997,2.75599,2.75599,8750000.0
2007-07-30 23:41:00,2.75867,2.76039,2.75867,2.75929,9500000.0
2007-07-30 23:42:00,2.75862,2.75947,2.75488,2.75895,6750000.0
2007-07-30 23:43:00,2.75908,2.76017,2.75406,2.75406,8380000.0
2007-07-30 23:44:00,2.75546,2.76026,2.75546,2.7585,9250000.0
2007-07-30 23:45:00,2.75838,2.76133,2.75838,2.7593,7500000.0
2007-07-30 23:46:00,2.76167,2.76203,2.75936,2.7602,7500000.0
2007-07-30 23:47:00,2.75845,2.76069,2.75836,2.7598,5750000.0
2007-07-30 23:48:00,2.75884,2.76111,2.75636,2.75841,9000000.0
2007-07-30 23:49:00,2.75996,2.76064,2.75925,2.76042,6630000.0
2007-07-30 23:50:00,2.75724,2.76122,2.75724,2.75903,9630000.0
2007-07-30 23:51:00,2.76114,2.76114,2.75565,2.75886,9250000.0
2007-07-30 23:52:00,2.75879,2.76052,2.75879,2.76012,4000000.0
2007-07-30 23:54:00,2.76156,2.76156,2.75724,2.75995,11500000.0
2007-07-30 23:55:00,2.75805,2.7598,2.75805,2.75913,5750000.0
2007-07-30 23:56:00,2.75875,2.75975,2.75349,2.75795,8000000.0
2007-07-30 23:57:00,2.75543,2.75928,2.75237,2.75639,7750000.0
2007-07-30 23:58:00,2.75801,2.76044,2.75588,2.75978,6500000.0
2007-07-30 23:59:00,2.75427,2.7596,2.75427,2.7596,8250000.0
2007-07-31 00:00:00,2.76008,2.76008,2.75732,2.75732,8750000.0
2007-07-31 00:01:00,2.75808,2.76082,2.7559,2.76068,8500000.0
2007-07-31 00:02:00,2.75755,2.75956,2.75648,2.75956,5250000.0
2007-07-31 00:03:00,2.75867,2.75898,2.75667,2.75872,5750000.0
2007-07-31 00:04:00,2.75743,2.76045,2.75494,2.75688,8380000.0
2007-07-31 00:05:00,2.75677,2.76055,2.75673,2.76013,10000000.0
2007-07-31 00:06:00,2.76017,2.76117,2.75788,2.76083,6500000.0
2007-07-31 00:07:00,2.75417,2.7596,2.75417,2.75886,7500000.0
2007-07-31 00:08:00,2.75765,2.75958,2.75623,2.75756,9760000.0
2007-07-31 00:09:00,2.75491,2.75732,2.75157,2.75157,5250000.0
2007-07-31 00:10:00,2.75405,2.75796,2.75352,2.75352,6000000.0
2007-07-31 00:11:00,2.75615,2.75615,2.75249,2.75249,7000000.0
2007-07-31 00:12:00,2.75616,2.75645,2.75261,2.75616,6750000.0
2007-07-31 00:13:00,2.75472,2.75621,2.75152,2.75621,8380000.0
2007-07-31 00:14:00,2.75382,2.75607,2.75265,2.75607,6250000.0
2007-07-31 00:15:00,2.75255,2.75573,2.7501,2.75495,4760000.0
2007-07-31 00:16:00,2.75382,2.75637,2.75303,2.7552,9750000.0
2007-07-31 00:17:00,2.75591,2.75701,2.75321,2.75321,6250000.0
2007-07-31 00:18:00,2.75238,2.7559,2.75238,2.75349,5750000.0
2007-07-31 00:19:00,2.75237,2.75637,2.75196,2.75637,9000000.0
2007-07-31 00:20:00,2.75405,2.75648,2.75217,2.75396,10750000.0
2007-07-31 00:21:00,2.75657,2.75664,2.75065,2.75544,6750000.0
2007-07-31 00:22:00,2.75588,2.75617,2.75381,2.75617,9000000.0
2007-07-31 00:23:00,2.75601,2.75645,2.75277,2.75478,7750000.0
2007-07-31 00:24:00,2.75348,2.75656,2.75348,2.75388,8380000.0
2007-07-31 00:25:00,2.75459,2.75643,2.75459,2.75642,5500000.0
2007-07-31 00:26:00,2.7524,2.75609,2.75054,2.7547,6000000.0
2007-07-31 00:27:00,2.75624,2.75624,2.75215,2.75429,6250000.0
2007-07-31 00:28:00,2.75464,2.75697,2.75341,2.75689,7750000.0
2007-07-31 00:29:00,2.75473,2.75609,2.75435,2.75608,5880000.0
2007-07-31 00:30:00,2.75654,2.75728,2.75371,2.75546,8000000.0
2007-07-31 00:31:00,2.75727,2.75727,2.75569,2.75673,6130000.0
2007-07-31 00:32:00,2.75538,2.75711,2.75155,2.75484,6250000.0
2007-07-31 00:33:00,2.75718,2.75753,2.7537,2.7537,8000000.0
2007-07-31 00:34:00,2.7562,2.75658,2.75292,2.75655,7500000.0
2007-07-31 00:35:00,2.75339,2.75788,2.75112,2.75536,8250000.0
2007-07-31 00:36:00,2.75691,2.75739,2.75389,2.75494,8000000.0
2007-07-31 00:37:00,2.7546,2.75845,2.75249,2.75845,5250000.0
2007-07-31 00:38:00,2.7561,2.75695,2.75263,2.7566,6630000.0
2007-07-31 00:39:00,2.75821,2.75826,2.75317,2.75801,9500000.0
2007-07-31 00:40:00,2.75376,2.75704,2.75342,2.75666,6000000.0
2007-07-31 00:41:00,2.75506,2.75797,2.75506,2.75653,5750000.0
2007-07-31 00:42:00,2.75649,2.75794,2.75589,2.75794,8630000.0
2007-07-31 00:43:00,2.75428,2.75758,2.75226,2.75714,6750000.0
2007-07-31 00:44:00,2.75921,2.75921,2.7539,2.75826,5250000.0
2007-07-31 00:45:00,2.75823,2.75823,2.75381,2.75611,6000000.0
2007-07-31 00:46:00,2.75322,2.75751,2.75322,2.75677,9250000.0
2007-07-31 00:47:00,2.75822,2.75823,2.75245,2.75554,4880000.0
2007-07-31 00:48:00,2.75635,2.75766,2.75508,2.75738,10250000.0
2007-07-31 00:49:00,2.75536,2.75793,2.75501,2.75538,10250000.0
2007-07-31 00:50:00,2.7557,2.75798,2.7553,2.75739,6750000.0
2007-07-31 00:51:00,2.75755,2.7584,2.75207,2.75612,7250000.0
2007-07-31 00:52:00,2.75497,2.75758,2.75462,2.75665,10000000.0
2007-07-31 00:53:00,2.75565,2.75753,2.75276,2.75498,6250000.0
2007-07-31 00:54:00,2.75719,2.75744,2.75183,2.75742,8750000.0
2007-07-31 00:55:00,2.756,2.75732,2.75352,2.75629,8000000.0
2007-07-31 00:56:00,2.75628,2.7569,2.75314,2.75538,10000000.0
2007-07-31 00:57:00,2.75753,2.75765,2.7551,2.75765,6380000.0
2007-07-31 00:58:00,2.75726,2.75738,2.75271,2.75738,13380000.0
2007-07-31 00:59:00,2.75604,2.75695,2.7531,2.75685,5750000.0
2007-07-31 01:01:00,2.75612,2.75768,2.75569,2.7567,5880000.0
2007-07-31 01:02:00,2.75492,2.75715,2.75401,2.75583,10760000.0
2007-07-31 01:03:00,2.75365,2.75784,2.75365,2.75748,5750000.0
2007-07-31 01:04:00,2.7568,2.7568,2.75312,2.75484,6880000.0
2007-07-31 01:05:00,2.75666,2.75666,2.75351,2.75595,4880000.0
2007-07-31 01:06:00,2.7567,2.75744,2.7549,2.75513,5500000.0
2007-07-31 01:07:00,2.75665,2.75665,2.75315,2.75315,7010000.0
2007-07-31 01:08:00,2.75688,2.75688,2.75077,2.7566,7500000.0
2007-07-31 01:09:00,2.75378,2.75666,2.75378,2.7545,8000000.0
2007-07-31 01:10:00,2.75565,2.75632,2.75394,2.755,5500000.0
2007-07-31 01:11:00,2.75071,2.75557,2.75071,2.75312,9630000.0
2007-07-31 01:12:00,2.75385,2.75409,2.74859,2.75409,9250000.0
2007-07-31 01:13:00,2.75271,2.7552,2.75083,2.75325,8750000.0
2007-07-31 01:14:00,2.75059,2.75477,2.75059,2.75477,5250000.0
2007-07-31 01:15:00,2.75114,2.75358,2.75061,2.75236,5750000.0
2007-07-31 01:16:00,2.75374,2.75404,2.75066,2.75066,6250000.0
2007-07-31 01:17:00,2.75176,2.75311,2.7482,2.75295,9000000.0
2007-07-31 01:18:00,2.75393,2.75544,2.75014,2.75046,7130000.0
2007-07-31 01:19:00,2.75296,2.75437,2.75069,2.75376,7500000.0
2007-07-31 01:20:00,2.75375,2.75423,2.74892,2.75134,8000000.0
2007-07-31 01:21:00,2.75449,2.75564,2.75129,2.75346,8500000.0
2007-07-31 01:22:00,2.75535,2.75535,2.74605,2.75343,8130000.0
2007-07-31 01:23:00,2.74946,2.75493,2.74872,2.7516,8500000.0
2007-07-31 01:24:00,2.75347,2.75464,2.74936,2.75464,5250000.0
2007-07-31 01:25:00,2.75271,2.75431,2.74999,2.7531,7260000.0
2007-07-31 01:26:00,2.75181,2.75411,2.74759,2.74759,7500000.0
2007-07-31 01:27:00,2.75328,2.75437,2.75015,2.75297,7000000.0
2007-07-31 01:28:00,2.74871,2.75369,2.74871,2.75179,5500000.0
2007-07-31 01:29:00,2.75279,2.75523,2.75167,2.75444,5510000.0
2007-07-31 01:30:00,2.75279,2.75395,2.74897,2.75067,9510000.0
2007-07-31 01:31:00,2.75217,2.75453,2.75026,2.7534,7250000.0
2007-07-31 01:32:00,2.75094,2.75452,2.75094,2.7533,8000000.0
2007-07-31 01:33:00,2.75558,2.75558,2.74935,2.75176,6750000.0
2007-07-31 01:34:00,2.75355,2.7556,2.74865,2.7556,9000000.0
2007-07-31 01:35:00,2.75431,2.75431,2.75028,2.75344,9000000.0
2007-07-31 01:36:00,2.75618,2.75618,2.75211,2.75515,8880000.0
2007-07-31 01:37:00,2.75455,2.75566,2.75296,2.75566,5380000.0
2007-07-31 01:38:00,2.75159,2.75466,2.75096,2.75148,6500000.0
2007-07-31 01:39:00,2.75504,2.7551,2.74946,2.75408,5500000.0
2007-07-31 01:40:00,2.75245,2.75495,2.74897,2.75362,6250000.0
2007-07-31 01:41:00,2.75314,2.75448,2.75041,2.75336,5500000.0
2007-07-31 01:42:00,2.75414,2.7547,2.74956,2.75133,7250000.0
2007-07-31 01:43:00,2.75448,2.75448,2.75159,2.75159,5750000.0
2007-07-31 01:44:00,2.75328,2.75574,2.75134,2.75372,6250000.0
2007-07-31 01:45:00,2.75405,2.75514,2.74829,2.75368,11380000.0
2007-07-31 01:46:00,2.75297,2.75537,2.75297,2.755,5500000.0
2007-07-31 01:47:00,2.75309,2.75612,2.75026,2.75026,5750000.0
2007-07-31 01:48:00,2.74978,2.75461,2.74978,2.75256,7250000.0
2007-07-31 01:49:00,2.755,2.75552,2.74966,2.75014,7380000.0
2007-07-31 01:50:00,2.75327,2.754,2.74981,2.75179,7630000.0
2007-07-31 01:51:00,2.75295,2.75455,2.74847,2.75331,5630000.0
2007-07-31 01:52:00,2.74977,2.7542,2.74977,2.75241,5380000.0
2007-07-31 01:53:00,2.75273,2.75609,2.74879,2.75267,12500000.0
2007-07-31 01:54:00,2.75194,2.75588,2.75172,2.75407,6750000.0
2007-07-31 01:55:00,2.75104,2.75426,2.74843,2.75197,16640000.0
2007-07-31 01:56:00,2.75382,2.75382,2.75382,2.75382,750000.0
2007-07-31 01:57:00,2.75044,2.75438,2.75044,2.75406,7000000.0
2007-07-31 01:58:00,2.753,2.75469,2.75067,2.752,12630000.0
2007-07-31 02:00:00,2.75419,2.75432,2.75085,2.75303,6750000.0
2007-07-31 02:01:00,2.75439,2.75504,2.75184,2.75368,11000000.0
2007-07-31 02:02:00,2.75525,2.75591,2.75419,2.75525,9760000.0
2007-07-31 02:03:00,2.75167,2.75573,2.75141,2.75544,8500000.0
2007-07-31 02:04:00,2.75558,2.75628,2.75069,2.75549,10630000.0
2007-07-31 02:05:00,2.75335,2.7549,2.7531,2.75409,8250000.0
2007-07-31 02:06:00,2.75458,2.75698,2.75097,2.75097,10250000.0
2007-07-31 02:07:00,2.75379,2.75604,2.75331,2.75331,10250000.0
2007-07-31 02:08:00,2.75655,2.75664,2.7532,2.7532,5880000.0
2007-07-31 02:09:00,2.75656,2.75673,2.75418,2.75664,10130000.0
2007-07-31 02:10:00,2.75742,2.75742,2.75294,2.75608,6750000.0
2007-07-31 02:11:00,2.75572,2.75618,2.75187,2.75618,10380000.0
2007-07-31 02:12:00,2.75534,2.75631,2.75197,2.75402,8130000.0
2007-07-31 02:13:00,2.75073,2.75686,2.75073,2.75539,9250000.0
2007-07-31 02:14:00,2.75575,2.75626,2.75421,2.7557,6750000.0
2007-07-31 02:15:00,2.75574,2.75664,2.75437,2.75605,5750000.0
2007-07-31 02:16:00,2.75496,2.75761,2.75441,2.75761,14750000.0
2007-07-31 02:17:00,2.75616,2.75798,2.75426,2.75426,10250000.0
2007-07-31 02:18:00,2.754,2.75665,2.75309,2.75309,6130000.0
2007-07-31 02:19:00,2.75357,2.75727,2.75191,2.75727,8500000.0
2007-07-31 02:20:00,2.75604,2.75683,2.75336,2.75678,7750000.0
2007-07-31 02:21:00,2.75447,2.75671,2.75447,2.75531,6250000.0
2007-07-31 02:22:00,2.75728,2.75747,2.75002,2.75534,9640000.0
2007-07-31 02:23:00,2.75378,2.75725,2.75293,2.75725,7380000.0
2007-07-31 02:24:00,2.75417,2.75753,2.75393,2.75753,8380000.0
2007-07-31 02:25:00,2.75499,2.75631,2.75253,2.75253,9500000.0
2007-07-31 02:26:00,2.75448,2.75572,2.75243,2.75354,8130000.0
2007-07-31 02:27:00,2.75319,2.75652,2.75319,2.75459,11630000.0
2007-07-31 02:28:00,2.75405,2.75513,2.75142,2.75342,9630000.0
2007-07-31 02:29:00,2.75516,2.7563,2.75416,2.75544,7630000.0
2007-07-31 02:30:00,2.75478,2.75618,2.75364,2.75364,9250000.0
2007-07-31 02:31:00,2.75318,2.756,2.75304,2.756,9500000.0
2007-07-31 02:32:00,2.75175,2.75559,2.75175,2.75559,6380000.0
2007-07-31 02:33:00,2.75385,2.75576,2.75385,2.75576,5500000.0
2007-07-31 02:34:00,2.7559,2.7559,2.75161,2.7551,8880000.0
2007-07-31 02:35:00,2.75409,2.75558,2.75068,2.75437,12500000.0
2007-07-31 02:36:00,2.75731,2.75731,2.75119,2.75403,15380000.0
2007-07-31 02:37:00,2.75032,2.75641,2.75032,2.75182,12760000.0
2007-07-31 02:38:00,2.75504,2.75567,2.7517,2.75192,13010000.0
2007-07-31 02:39:00,2.75431,2.7562,2.7543,2.7562,6000000.0
2007-07-31 02:40:00,2.75331,2.75608,2.75331,2.75478,9130000.0
2007-07-31 02:41:00,2.75167,2.75554,2.75137,2.75554,9750000.0
2007-07-31 02:42:00,2.75512,2.7559,2.75039,2.75039,7630000.0
2007-07-31 02:43:00,2.75369,2.75639,2.75146,2.75639,8250000.0
2007-07-31 02:44:00,2.75646,2.75646,2.75018,2.75551,7000000.0
2007-07-31 02:45:00,2.75364,2.75672,2.75364,2.75398,13000000.0
2007-07-31 02:46:00,2.75571,2.75683,2.75044,2.75683,10630000.0
2007-07-31 02:47:00,2.75493,2.7561,2.75388,2.75542,9250000.0
2007-07-31 02:48:00,2.75603,2.75636,2.75252,2.75502,9750000.0
2007-07-31 02:49:00,2.75617,2.75636,2.75426,2.75581,6880000.0
2007-07-31 02:50:00,2.75138,2.75647,2.75138,2.75647,9750000.0
2007-07-31 02:51:00,2.75487,2.7566,2.75109,2.7566,9250000.0
2007-07-31 02:52:00,2.75044,2.75603,2.75044,2.75224,7880000.0
2007-07-31 02:53:00,2.75594,2.75685,2.75491,2.75666,9000000.0
2007-07-31 02:54:00,2.7551,2.75696,2.75257,2.75506,13880000.0
2007-07-31 02:55:00,2.75565,2.75774,2.75114,2.75468,17250000.0
2007-07-31 02:56:00,2.75654,2.75722,2.75435,2.75722,11130000.0
2007-07-31 02:57:00,2.75368,2.75658,2.75205,2.75367,8750000.0
2007-07-31 02:58:00,2.751,2.75718,2.751,2.75718,7250000.0
2007-07-31 02:59:00,2.75531,2.7561,2.75135,2.75135,10630000.0
2007-07-31 03:00:00,2.75545,2.757,2.75135,2.75635,11000000.0
2007-07-31 03:01:00,2.75331,2.75517,2.75196,2.75517,10750000.0
2007-07-31 03:02:00,2.75304,2.75481,2.75016,2.75338,10500000.0
2007-07-31 03:03:00,2.75521,2.75545,2.75346,2.75428,6260000.0
2007-07-31 03:04:00,2.75325,2.7569,2.75202,2.75297,7000000.0
2007-07-31 03:05:00,2.75098,2.75547,2.75098,2.75299,7500000.0
2007-07-31 03:06:00,2.752,2.75607,2.75106,2.75607,16750000.0
2007-07-31 03:07:00,2.75437,2.75627,2.753,2.753,7000000.0
2007-07-31 03:08:00,2.75395,2.75553,2.75014,2.75014,8630000.0
2007-07-31 03:09:00,2.7552,2.75621,2.75171,2.75503,5500000.0
2007-07-31 03:10:00,2.75279,2.75594,2.75262,2.75262,8000000.0
2007-07-31 03:11:00,2.75454,2.75518,2.75034,2.75034,5500000.0
2007-07-31 03:12:00,2.75658,2.75658,2.7491,2.75416,10000000.0
2007-07-31 03:13:00,2.75199,2.7567,2.75185,2.75464,13500000.0
2007-07-31 03:14:00,2.75504,2.75617,2.75134,2.75457,8250000.0
2007-07-31 03:15:00,2.75673,2.75673,2.75112,2.75112,10000000.0
2007-07-31 03:16:00,2.7541,2.75658,2.75245,2.75245,9010000.0
2007-07-31 03:17:00,2.75288,2.75516,2.75115,2.75463,7750000.0
2007-07-31 03:18:00,2.75679,2.75697,2.75156,2.7558,5630000.0
2007-07-31 03:19:00,2.75716,2.75747,2.7526,2.75437,9250000.0
2007-07-31 03:20:00,2.75267,2.75676,2.75267,2.75476,5750000.0
2007-07-31 03:21:00,2.75649,2.75728,2.75185,2.75728,8250000.0
2007-07-31 03:22:00,2.7538,2.75676,2.75165,2.75676,11000000.0
2007-07-31 03:23:00,2.75638,2.75747,2.75295,2.75688,10380000.0
2007-07-31 03:24:00,2.75707,2.75707,2.75354,2.75375,9750000.0
2007-07-31 03:25:00,2.75499,2.75754,2.75252,2.75754,7500000.0
2007-07-31 03:27:00,2.75843,2.75843,2.75522,2.75775,5500000.0
2007-07-31 03:28:00,2.75517,2.75681,2.75053,2.75053,7000000.0
2007-07-31 03:29:00,2.75595,2.75726,2.75286,2.75362,10880000.0
2007-07-31 03:30:00,2.75628,2.75867,2.75628,2.75811,9000000.0
2007-07-31 03:31:00,2.75374,2.7568,2.75146,2.75402,7000000.0
2007-07-31 03:32:00,2.75462,2.75695,2.75266,2.75629,5500000.0
2007-07-31 03:33:00,2.75429,2.75748,2.75286,2.75748,7250000.0
2007-07-31 03:34:00,2.75209,2.75694,2.75209,2.75616,6630000.0
2007-07-31 03:35:00,2.75246,2.75704,2.75191,2.75563,8000000.0
2007-07-31 03:36:00,2.75522,2.75736,2.75367,2.75401,8250000.0
2007-07-31 03:37:00,2.75633,2.75701,2.75587,2.75639,5500000.0
2007-07-31 03:38:00,2.75691,2.75691,2.75355,2.75441,10750000.0
2007-07-31 03:39:00,2.75451,2.75757,2.75127,2.75757,10630000.0
2007-07-31 03:40:00,2.75417,2.75715,2.75383,2.75715,6760000.0
2007-07-31 03:41:00,2.75693,2.75714,2.75308,2.75714,11750000.0
2007-07-31 03:42:00,2.75612,2.7573,2.75308,2.7573,5250000.0
2007-07-31 03:43:00,2.75525,2.75716,2.75189,2.75716,11500000.0
2007-07-31 03:44:00,2.75507,2.7576,2.75359,2.75489,11000000.0
2007-07-31 03:45:00,2.75427,2.75774,2.75302,2.75707,8750000.0
2007-07-31 03:46:00,2.75582,2.75808,2.7519,2.75662,8250000.0
2007-07-31 03:47:00,2.75389,2.75692,2.75069,2.75661,5380000.0
2007-07-31 03:48:00,2.75662,2.75752,2.75514,2.75587,8630000.0
2007-07-31 03:49:00,2.75635,2.75699,2.75372,2.75386,6000000.0
2007-07-31 03:50:00,2.75521,2.7588,2.75397,2.75612,8500000.0
2007-07-31 03:51:00,2.75365,2.75731,2.75297,2.75571,5750000.0
2007-07-31 03:52:00,2.75472,2.75598,2.75201,2.75201,7750000.0
2007-07-31 03:53:00,2.75477,2.75709,2.75384,2.75556,11750000.0
2007-07-31 03:54:00,2.75763,2.75857,2.75476,2.75747,8000000.0
2007-07-31 03:55:00,2.75579,2.75648,2.75377,2.75429,9380000.0
2007-07-31 03:56:00,2.75494,2.75609,2.75277,2.75305,8880000.0
2007-07-31 03:57:00,2.75658,2.75673,2.7543,2.7543,9510000.0
2007-07-31 03:58:00,2.75777,2.75777,2.75329,2.75461,6250000.0
2007-07-31 03:59:00,2.75775,2.75885,2.75775,2.75862,8750000.0
2007-07-31 04:00:00,2.75504,2.7574,2.75487,2.75634,12750000.0
2007-07-31 04:01:00,2.75699,2.75799,2.75421,2.75736,9250000.0
2007-07-31 04:02:00,2.75573,2.75693,2.75061,2.75559,11630000.0
2007-07-31 04:03:00,2.75748,2.75898,2.75493,2.75898,9000000.0
2007-07-31 04:04:00,2.75615,2.75798,2.75541,2.75616,8750000.0
2007-07-31 04:05:00,2.75482,2.75522,2.75123,2.75408,6000000.0
2007-07-31 04:06:00,2.75841,2.75841,2.7583,2.7583,1750000.0
2007-07-31 04:07:00,2.75161,2.75629,2.75161,2.75533,10000000.0
2007-07-31 04:08:00,2.75742,2.75742,2.75134,2.75431,5880000.0
2007-07-31 04:09:00,2.7527,2.75723,2.7527,2.75498,8500000.0
2007-07-31 04:10:00,2.75568,2.75626,2.75505,2.75626,5500000.0
2007-07-31 04:11:00,2.75654,2.75654,2.75177,2.75571,8250000.0
2007-07-31 04:12:00,2.7551,2.75754,2.75306,2.75748,7380000.0
2007-07-31 04:13:00,2.75463,2.75589,2.75197,2.75589,9750000.0
2007-07-31 04:14:00,2.75473,2.75596,2.75272,2.75272,8500000.0
2007-07-31 04:15:00,2.75604,2.75609,2.75397,2.75561,9750000.0
2007-07-31 04:16:00,2.7554,2.75599,2.75247,2.75587,6500000.0
2007-07-31 04:17:00,2.75654,2.75654,2.75028,2.75441,9000000.0
2007-07-31 04:18:00,2.75524,2.75615,2.75431,2.75504,5500000.0
2007-07-31 04:19:00,2.75621,2.75662,2.7531,2.75592,13000000.0
2007-07-31 04:20:00,2.7562,2.75673,2.75283,2.75511,5250000.0
2007-07-31 04:21:00,2.75476,2.75621,2.75235,2.75498,11630000.0
2007-07-31 04:22:00,2.75395,2.75607,2.75278,2.75552,6250000.0
2007-07-31 04:23:00,2.7545,2.75623,2.75256,2.75623,5500000.0
2007-07-31 04:24:00,2.75455,2.75663,2.75384,2.75663,8880000.0
2007-07-31 04:25:00,2.7552,2.75682,2.75248,2.75443,7000000.0
2007-07-31 04:26:00,2.75326,2.7563,2.75251,2.75542,7130000.0
2007-07-31 04:27:00,2.75603,2.75676,2.75263,2.75676,5880000.0
2007-07-31 04:28:00,2.75489,2.75627,2.75377,2.75407,9130000.0
2007-07-31 04:29:00,2.75621,2.75682,2.75438,2.75682,11000000.0
2007-07-31 04:30:00,2.75538,2.75662,2.75518,2.75601,6380000.0
2007-07-31 04:31:00,2.7564,2.7564,2.75536,2.75569,6880000.0
2007-07-31 04:32:00,2.7536,2.7562,2.75165,2.7562,6130000.0
2007-07-31 04:33:00,2.75295,2.75599,2.75295,2.75512,11250000.0
2007-07-31 04:34:00,2.75561,2.75602,2.75242,2.75559,14000000.0
2007-07-31 04:35:00,2.75408,2.75632,2.75408,2.75632,5500000.0
2007-07-31 04:36:00,2.75538,2.75604,2.75076,2.75387,7250000.0
2007-07-31 04:37:00,2.75428,2.75591,2.75134,2.7528,8000000.0
2007-07-31 04:38:00,2.75594,2.75615,2.75372,2.75372,8130000.0
2007-07-31 04:39:00,2.75155,2.75688,2.75155,2.75688,5130000.0
2007-07-31 04:40:00,2.75395,2.75591,2.75335,2.75496,8750000.0
2007-07-31 04:41:00,2.75352,2.75694,2.75352,2.75636,8000000.0
2007-07-31 04:42:00,2.7557,2.75597,2.75428,2.75443,7750000.0
2007-07-31 04:43:00,2.75407,2.75666,2.75407,2.75534,4000000.0
2007-07-31 04:44:00,2.75543,2.75623,2.75118,2.75118,12130000.0
2007-07-31 04:45:00,2.7553,2.7563,2.75403,2.75425,7000000.0
2007-07-31 04:46:00,2.75661,2.75661,2.75098,2.75312,8500000.0
2007-07-31 04:47:00,2.75348,2.7563,2.75313,2.75466,8130000.0
2007-07-31 04:48:00,2.7548,2.75583,2.75369,2.75583,5500000.0
2007-07-31 04:49:00,2.75406,2.75552,2.75247,2.75482,7500000.0
2007-07-31 04:50:00,2.75319,2.75439,2.75086,2.75432,8630000.0
2007-07-31 04:51:00,2.75498,2.75588,2.75118,2.75364,10000000.0
2007-07-31 04:52:00,2.75077,2.75469,2.75038,2.75281,10500000.0
2007-07-31 04:53:00,2.75645,2.75645,2.75151,2.75405,5500000.0
2007-07-31 04:55:00,2.75454,2.75516,2.7519,2.75375,5500000.0
2007-07-31 04:56:00,2.75239,2.75519,2.75236,2.75519,7500000.0
2007-07-31 04:57:00,2.75017,2.75482,2.75017,2.7509,5630000.0
2007-07-31 04:58:00,2.75542,2.75545,2.75285,2.75293,7750000.0
2007-07-31 04:59:00,2.755,2.75529,2.74925,2.75245,9750000.0
2007-07-31 05:00:00,2.75405,2.75576,2.7503,2.75523,9380000.0
2007-07-31 05:01:00,2.75411,2.75478,2.75299,2.7531,6750000.0
2007-07-31 05:02:00,2.75372,2.75501,2.75005,2.75198,5250000.0
2007-07-31 05:03:00,2.75398,2.75576,2.75315,2.75315,5500000.0
2007-07-31 05:04:00,2.75318,2.75516,2.75147,2.75271,6250000.0
2007-07-31 05:05:00,2.75451,2.75451,2.75093,2.75337,3380000.0
2007-07-31 05:06:00,2.75453,2.75475,2.75365,2.754,6630000.0
2007-07-31 05:07:00,2.75346,2.75475,2.75127,2.75154,7500000.0
2007-07-31 05:08:00,2.75481,2.75509,2.7518,2.75256,6130000.0
2007-07-31 05:09:00,2.75326,2.75531,2.75044,2.75266,8630000.0
2007-07-31 05:10:00,2.74897,2.75422,2.74897,2.75245,6630000.0
2007-07-31 05:11:00,2.75367,2.75534,2.75099,2.7532,8250000.0
2007-07-31 05:12:00,2.75306,2.75489,2.74872,2.75479,5510000.0
2007-07-31 05:13:00,2.7538,2.75434,2.7498,2.7498,9000000.0
2007-07-31 05:14:00,2.75187,2.75503,2.75187,2.75503,7750000.0
2007-07-31 05:15:00,2.75128,2.75469,2.74995,2.75393,8500000.0
2007-07-31 05:16:00,2.75411,2.7553,2.74974,2.75054,7500000.0
2007-07-31 05:18:00,2.75442,2.75503,2.75102,2.75102,6250000.0
2007-07-31 05:20:00,2.75177,2.75537,2.7506,2.7506,6380000.0
2007-07-31 05:21:00,2.75269,2.75506,2.75222,2.75466,8250000.0
2007-07-31 05:22:00,2.75594,2.75594,2.74937,2.7552,10380000.0
2007-07-31 05:23:00,2.75311,2.75525,2.75206,2.75206,9630000.0
2007-07-31 05:24:00,2.75253,2.75548,2.7495,2.7495,8000000.0
2007-07-31 05:25:00,2.75546,2.7558,2.74865,2.75383,8750000.0
2007-07-31 05:26:00,2.75352,2.75534,2.75237,2.75449,9000000.0
2007-07-31 05:27:00,2.75458,2.75566,2.75082,2.7556,9750000.0
2007-07-31 05:28:00,2.75079,2.75495,2.74887,2.74887,7750000.0
2007-07-31 05:29:00,2.74895,2.75531,2.74895,2.75391,6000000.0
2007-07-31 05:30:00,2.7561,2.7561,2.75071,2.75578,6250000.0
2007-07-31 05:31:00,2.75414,2.75452,2.75195,2.75305,5750000.0
2007-07-31 05:32:00,2.74855,2.75288,2.74848,2.75072,6880000.0
2007-07-31 05:33:00,2.75461,2.75464,2.75257,2.75257,6380000.0
2007-07-31 05:34:00,2.75388,2.75499,2.74836,2.75235,10750000.0
2007-07-31 05:35:00,2.75514,2.75514,2.75089,2.75089,7130000.0
2007-07-31 05:36:00,2.75456,2.75542,2.75,2.75459,7250000.0
2007-07-31 05:37:00,2.75399,2.75471,2.751,2.7544,7630000.0
2007-07-31 05:38:00,2.75273,2.75581,2.7523,2.75581,5500000.0
2007-07-31 05:39:00,2.7513,2.75501,2.7513,2.75413,9000000.0
2007-07-31 05:40:00,2.75357,2.75544,2.75342,2.75342,10000000.0
2007-07-31 05:41:00,2.75308,2.75434,2.75111,2.75424,9750000.0
2007-07-31 05:42:00,2.75357,2.75518,2.74967,2.75518,8500000.0
2007-07-31 05:43:00,2.7543,2.75551,2.75227,2.75257,6250000.0
2007-07-31 05:44:00,2.75602,2.75663,2.75271,2.75397,10750000.0
2007-07-31 05:45:00,2.7539,2.75588,2.75149,2.75155,7750000.0
2007-07-31 05:46:00,2.75474,2.75579,2.75048,2.75579,8130000.0
2007-07-31 05:47:00,2.75245,2.75488,2.7519,2.75488,5500000.0
2007-07-31 05:49:00,2.75228,2.7561,2.75203,2.75203,7010000.0
2007-07-31 05:50:00,2.75369,2.75403,2.74913,2.75157,8500000.0
2007-07-31 05:51:00,2.75358,2.75369,2.75123,2.75317,7250000.0
2007-07-31 05:52:00,2.75227,2.75525,2.75082,2.75314,7500000.0
2007-07-31 05:53:00,2.75354,2.7565,2.75286,2.75384,5260000.0
2007-07-31 05:54:00,2.75068,2.75537,2.75068,2.75286,5500000.0
2007-07-31 05:55:00,2.75202,2.75572,2.75202,2.75485,6630000.0
2007-07-31 05:56:00,2.75662,2.75662,2.75315,2.75512,11500000.0
2007-07-31 05:57:00,2.75404,2.75641,2.7515,2.75557,8500000.0
2007-07-31 05:58:00,2.75465,2.75465,2.75314,2.75421,5500000.0
2007-07-31 05:59:00,2.75432,2.75647,2.75388,2.75644,5750000.0
2007-07-31 06:00:00,2.7553,2.7556,2.75118,2.75118,10500000.0
2007-07-31 06:01:00,2.75424,2.75587,2.7502,2.75165,5250000.0
2007-07-31 06:02:00,2.75388,2.75633,2.75358,2.75358,8000000.0
2007-07-31 06:03:00,2.75531,2.75591,2.75246,2.75389,6380000.0
2007-07-31 06:04:00,2.7556,2.75562,2.75377,2.75562,6750000.0
2007-07-31 06:05:00,2.75509,2.75608,2.75348,2.75455,6750000.0
2007-07-31 06:06:00,2.75377,2.75683,2.75377,2.75403,8250000.0
2007-07-31 06:07:00,2.75256,2.75556,2.74994,2.75556,7380000.0
2007-07-31 06:08:00,2.75442,2.75612,2.75266,2.7548,8000000.0
2007-07-31 06:09:00,2.75496,2.75624,2.7513,2.75301,6760000.0
2007-07-31 06:10:00,2.75412,2.75735,2.75299,2.75349,11000000.0
2007-07-31 06:11:00,2.75475,2.75701,2.75071,2.75487,8750000.0
2007-07-31 06:12:00,2.75711,2.75726,2.7531,2.75514,7500000.0
2007-07-31 06:13:00,2.7544,2.75779,2.7544,2.75779,9250000.0
2007-07-31 06:14:00,2.75676,2.75676,2.75276,2.7552,7760000.0
2007-07-31 06:15:00,2.75496,2.75678,2.75496,2.75618,5750000.0
2007-07-31 06:16:00,2.75528,2.75761,2.75401,2.75761,6000000.0
2007-07-31 06:17:00,2.75645,2.75765,2.75408,2.75576,7500000.0
2007-07-31 06:18:00,2.75569,2.75731,2.75131,2.75731,7000000.0
2007-07-31 06:19:00,2.75697,2.75709,2.75297,2.75341,7250000.0
2007-07-31 06:20:00,2.75536,2.75647,2.75337,2.75337,8500000.0
2007-07-31 06:21:00,2.75467,2.75653,2.7516,2.7543,7500000.0
2007-07-31 06:22:00,2.75393,2.75601,2.75368,2.7553,5500000.0
2007-07-31 06:23:00,2.75589,2.75684,2.75518,2.75664,6250000.0
2007-07-31 06:24:00,2.7566,2.75666,2.75223,2.75378,6500000.0
2007-07-31 06:25:00,2.7543,2.75675,2.75388,2.7565,10500000.0
2007-07-31 06:26:00,2.75526,2.75705,2.7549,2.7549,5250000.0
2007-07-31 06:27:00,2.75653,2.75653,2.75267,2.75353,6130000.0
2007-07-31 06:28:00,2.75303,2.75649,2.75303,2.75402,10750000.0
2007-07-31 06:29:00,2.75191,2.75433,2.75054,2.75364,7250000.0
2007-07-31 06:30:00,2.75406,2.75642,2.75311,2.75327,8750000.0
2007-07-31 06:31:00,2.75388,2.75682,2.75316,2.75396,7500000.0
2007-07-31 06:32:00,2.75494,2.75662,2.75437,2.75487,10000000.0
2007-07-31 06:33:00,2.75615,2.7566,2.7536,2.7553,7250000.0
2007-07-31 06:35:00,2.75301,2.75693,2.75169,2.75308,12250000.0
2007-07-31 06:36:00,2.75543,2.75642,2.75298,2.75298,7750000.0
2007-07-31 06:38:00,2.75506,2.75697,2.75506,2.75652,6750000.0
2007-07-31 06:39:00,2.75457,2.75658,2.75146,2.75625,9000000.0
2007-07-31 06:40:00,2.75183,2.75615,2.7517,2.75339,5880000.0
2007-07-31 06:41:00,2.74974,2.7572,2.74974,2.75613,10500000.0
2007-07-31 06:42:00,2.75505,2.75672,2.75091,2.75593,8630000.0
2007-07-31 06:43:00,2.75193,2.75626,2.75193,2.75287,6500000.0
2007-07-31 06:44:00,2.75532,2.75621,2.75417,2.75621,12250000.0
2007-07-31 06:45:00,2.74974,2.75617,2.74974,2.75617,6130000.0
2007-07-31 06:46:00,2.75484,2.75594,2.75053,2.75053,10750000.0
2007-07-31 06:47:00,2.75216,2.75602,2.75168,2.75358,7000000.0
2007-07-31 06:48:00,2.75428,2.75571,2.75151,2.75416,7130000.0
2007-07-31 06:49:00,2.75657,2.75658,2.75066,2.75658,6500000.0
2007-07-31 06:50:00,2.75527,2.75681,2.75354,2.75546,11250000.0
2007-07-31 06:51:00,2.75274,2.7555,2.75274,2.75301,4000000.0
2007-07-31 06:52:00,2.75731,2.75731,2.75321,2.75507,5750000.0
2007-07-31 06:53:00,2.75118,2.7576,2.75118,2.7576,7880000.0
2007-07-31 06:54:00,2.75568,2.7572,2.75365,2.75546,6250000.0
2007-07-31 06:55:00,2.75368,2.75645,2.75347,2.75382,5630000.0
2007-07-31 06:56:00,2.75636,2.75689,2.75488,2.75537,7380000.0
2007-07-31 06:57:00,2.75309,2.75684,2.75309,2.75365,13130000.0
2007-07-31 06:58:00,2.75654,2.75762,2.75395,2.75401,6500000.0
2007-07-31 06:59:00,2.75226,2.75694,2.7513,2.75372,9250000.0
2007-07-31 07:00:00,2.75603,2.75698,2.75029,2.75602,11750000.0
2007-07-31 07:01:00,2.7563,2.75667,2.75556,2.75615,5750000.0
2007-07-31 07:02:00,2.75537,2.75652,2.7532,2.7545,7000000.0
2007-07-31 07:03:00,2.75449,2.7558,2.75254,2.75316,7750000.0
2007-07-31 07:04:00,2.75318,2.75322,2.75135,2.75322,8000000.0
2007-07-31 07:05:00,2.75453,2.75606,2.75322,2.7552,7750000.0
2007-07-31 07:06:00,2.75551,2.75585,2.75125,2.7537,7750000.0
2007-07-31 07:07:00,2.75374,2.75597,2.74886,2.75597,6000000.0
2007-07-31 07:08:00,2.75474,2.75666,2.7515,2.75666,8750000.0
2007-07-31 07:09:00,2.75523,2.75584,2.75228,2.75247,12250000.0
2007-07-31 07:10:00,2.75686,2.75686,2.75273,2.75322,8380000.0
2007-07-31 07:11:00,2.75375,2.75772,2.75375,2.75586,8750000.0
2007-07-31 07:12:00,2.75451,2.75791,2.75261,2.75791,7250000.0
2007-07-31 07:13:00,2.75712,2.75712,2.7527,2.7527,5750000.0
2007-07-31 07:14:00,2.75802,2.75826,2.75319,2.75667,6760000.0
2007-07-31 07:15:00,2.75769,2.7589,2.75368,2.75734,10000000.0
2007-07-31 07:16:00,2.75844,2.75868,2.75684,2.75701,7880000.0
2007-07-31 07:17:00,2.7597,2.76024,2.75532,2.75877,11000000.0
2007-07-31 07:18:00,2.75878,2.75896,2.75494,2.75896,6000000.0
2007-07-31 07:19:00,2.7598,2.76007,2.75521,2.75944,7000000.0
2007-07-31 07:20:00,2.75583,2.75987,2.75583,2.75877,5500000.0
2007-07-31 07:21:00,2.75837,2.75991,2.75687,2.75953,15630000.0
2007-07-31 07:22:00,2.75776,2.75999,2.75585,2.7574,6750000.0
2007-07-31 07:23:00,2.7594,2.75993,2.75629,2.75799,5880000.0
2007-07-31 07:24:00,2.75799,2.75878,2.75492,2.7566,5750000.0
2007-07-31 07:25:00,2.75834,2.7598,2.75738,2.75738,6250000.0
2007-07-31 07:26:00,2.7544,2.76033,2.7544,2.75881,11250000.0
2007-07-31 07:27:00,2.75791,2.75967,2.75306,2.75637,6000000.0
2007-07-31 07:28:00,2.75358,2.76044,2.75358,2.75995,8250000.0
2007-07-31 07:29:00,2.757,2.75952,2.75548,2.75886,10250000.0
2007-07-31 07:30:00,2.75247,2.75974,2.75247,2.75629,9130000.0
2007-07-31 07:31:00,2.75677,2.76159,2.75677,2.75958,8380000.0
2007-07-31 07:32:00,2.757,2.75886,2.75578,2.75886,8750000.0
2007-07-31 07:33:00,2.7544,2.76084,2.75348,2.7548,10880000.0
2007-07-31 07:34:00,2.75923,2.76135,2.75701,2.76131,11500000.0
2007-07-31 07:35:00,2.75905,2.76161,2.75787,2.76066,13250000.0
2007-07-31 07:36:00,2.75706,2.7611,2.75519,2.76055,7500000.0
2007-07-31 07:37:00,2.75979,2.76156,2.75938,2.76053,6250000.0
2007-07-31 07:38:00,2.76076,2.76145,2.75756,2.7612,10380000.0
2007-07-31 07:39:00,2.76063,2.76136,2.75523,2.75697,6250000.0
2007-07-31 07:40:00,2.76016,2.76234,2.75862,2.76234,6500000.0
2007-07-31 07:41:00,2.75987,2.76167,2.75741,2.75787,5250000.0
2007-07-31 07:42:00,2.75926,2.76196,2.75744,2.76124,10130000.0
2007-07-31 07:43:00,2.7617,2.7617,2.75795,2.75907,10500000.0
2007-07-31 07:44:00,2.75511,2.75982,2.75511,2.75923,9750000.0
2007-07-31 07:45:00,2.7589,2.76036,2.75506,2.75956,5500000.0
2007-07-31 07:46:00,2.76077,2.76077,2.75822,2.75822,7630000.0
2007-07-31 07:47:00,2.76054,2.7613,2.75793,2.7613,6000000.0
2007-07-31 07:48:00,2.76154,2.76154,2.75728,2.75917,7500000.0
2007-07-31 07:49:00,2.75724,2.7608,2.75724,2.76048,7380000.0
2007-07-31 07:50:00,2.76104,2.76104,2.75694,2.75694,5750000.0
2007-07-31 07:51:00,2.75834,2.7621,2.7568,2.7568,8250000.0
2007-07-31 07:52:00,2.76217,2.76305,2.75821,2.76213,12750000.0
2007-07-31 07:53:00,2.76082,2.76428,2.75853,2.76156,9750000.0
2007-07-31 07:54:00,2.76225,2.76355,2.75825,2.76264,9750000.0
2007-07-31 07:55:00,2.76117,2.76305,2.76117,2.76288,7250000.0
2007-07-31 07:56:00,2.76137,2.76266,2.76004,2.76226,7630000.0
2007-07-31 07:57:00,2.76256,2.76293,2.75929,2.76179,9000000.0
2007-07-31 07:58:00,2.76069,2.76266,2.75757,2.76226,9500000.0
2007-07-31 07:59:00,2.76138,2.76257,2.75875,2.76039,9630000.0
2007-07-31 08:00:00,2.76105,2.76201,2.75637,2.75846,5250000.0
2007-07-31 08:01:00,2.75856,2.76111,2.75804,2.76011,12000000.0
2007-07-31 08:02:00,2.75519,2.76188,2.75515,2.76188,14750000.0
2007-07-31 08:03:00,2.75874,2.76275,2.7577,2.76275,8000000.0
2007-07-31 08:04:00,2.76315,2.76315,2.75701,2.76154,10880000.0
2007-07-31 08:05:00,2.75574,2.76249,2.75574,2.7595,8500000.0
2007-07-31 08:06:00,2.75337,2.76157,2.75337,2.76157,6250000.0
2007-07-31 08:07:00,2.76124,2.76124,2.75618,2.75755,9250000.0
2007-07-31 08:08:00,2.75753,2.76121,2.7552,2.76105,10250000.0
2007-07-31 08:09:00,2.75904,2.76244,2.75466,2.76169,8880000.0
2007-07-31 08:10:00,2.75999,2.76105,2.75662,2.75662,6250000.0
2007-07-31 08:11:00,2.76167,2.7618,2.75995,2.76142,6380000.0
2007-07-31 08:12:00,2.75901,2.7618,2.75847,2.76097,5750000.0
2007-07-31 08:13:00,2.75964,2.7611,2.75934,2.76046,6750000.0
2007-07-31 08:14:00,2.75778,2.76016,2.75638,2.76013,11500000.0
2007-07-31 08:15:00,2.75771,2.75939,2.75563,2.75829,6630000.0
2007-07-31 08:16:00,2.7583,2.7595,2.75561,2.75655,6250000.0
2007-07-31 08:17:00,2.75441,2.75986,2.75407,2.75986,7630000.0
2007-07-31 08:18:00,2.75623,2.76,2.75404,2.75883,7500000.0
2007-07-31 08:19:00,2.7587,2.75885,2.75624,2.75746,9000000.0
2007-07-31 08:20:00,2.7567,2.75783,2.75506,2.75783,6750000.0
2007-07-31 08:21:00,2.75443,2.75752,2.75443,2.75701,9000000.0
2007-07-31 08:22:00,2.75613,2.75772,2.75259,2.75259,10010000.0
2007-07-31 08:23:00,2.75614,2.75614,2.75359,2.75397,5630000.0
2007-07-31 08:24:00,2.75477,2.75777,2.75325,2.75777,7000000.0
2007-07-31 08:25:00,2.75532,2.75703,2.75443,2.75618,13000000.0
2007-07-31 08:26:00,2.75569,2.7568,2.75118,2.75636,7630000.0
2007-07-31 08:27:00,2.75625,2.75633,2.75174,2.75458,9000000.0
2007-07-31 08:28:00,2.75565,2.75619,2.75161,2.75485,6750000.0
2007-07-31 08:29:00,2.75521,2.75707,2.75415,2.75415,6000000.0
2007-07-31 08:30:00,2.75488,2.75815,2.75337,2.75657,12630000.0
2007-07-31 08:31:00,2.75462,2.75703,2.75294,2.7563,6500000.0
2007-07-31 08:32:00,2.75768,2.75796,2.7512,2.75497,8010000.0
2007-07-31 08:33:00,2.75792,2.75792,2.75394,2.75395,5750000.0
2007-07-31 08:34:00,2.75518,2.75602,2.75161,2.75543,5500000.0
2007-07-31 08:35:00,2.75639,2.75639,2.75181,2.75603,5250000.0
2007-07-31 08:36:00,2.75878,2.75878,2.75221,2.7557,11630000.0
2007-07-31 08:37:00,2.75355,2.75759,2.75355,2.75407,8500000.0
2007-07-31 08:38:00,2.75422,2.75751,2.75089,2.75378,7500000.0
2007-07-31 08:39:00,2.75289,2.75705,2.75289,2.75492,9250000.0
2007-07-31 08:40:00,2.74854,2.75807,2.74854,2.75657,8000000.0
2007-07-31 08:41:00,2.74984,2.75761,2.74984,2.75761,12000000.0
2007-07-31 08:42:00,2.75682,2.75682,2.75387,2.75438,9250000.0
2007-07-31 08:43:00,2.75313,2.75741,2.75238,2.75741,16510000.0
2007-07-31 08:44:00,2.75311,2.75747,2.75055,2.75624,10500000.0
2007-07-31 08:45:00,2.75508,2.75769,2.75343,2.75533,8250000.0
2007-07-31 08:46:00,2.75747,2.7581,2.75396,2.75752,7750000.0
2007-07-31 08:47:00,2.75896,2.75896,2.75301,2.75642,6500000.0
2007-07-31 08:48:00,2.75725,2.75725,2.75405,2.75696,15000000.0
2007-07-31 08:49:00,2.75757,2.75757,2.7545,2.75694,5500000.0
2007-07-31 08:50:00,2.7544,2.75688,2.75321,2.75688,8630000.0
2007-07-31 08:51:00,2.7569,2.75762,2.75332,2.75502,10750000.0
2007-07-31 08:52:00,2.75221,2.75785,2.75221,2.75785,10380000.0
2007-07-31 08:53:00,2.75545,2.75814,2.75082,2.75471,9500000.0
2007-07-31 08:54:00,2.75406,2.75686,2.7528,2.75374,7130000.0
2007-07-31 08:55:00,2.75362,2.75725,2.75362,2.75725,5630000.0
2007-07-31 08:56:00,2.75902,2.75902,2.75283,2.75503,10130000.0
2007-07-31 08:57:00,2.75166,2.75785,2.75056,2.75605,12250000.0
2007-07-31 08:58:00,2.75639,2.75716,2.75249,2.756,6250000.0
2007-07-31 08:59:00,2.75542,2.75931,2.75481,2.75782,12500000.0
2007-07-31 09:00:00,2.75708,2.75915,2.75508,2.75617,7250000.0
2007-07-31 09:01:00,2.75825,2.7588,2.75365,2.75499,10880000.0
2007-07-31 09:02:00,2.75722,2.75849,2.75476,2.75662,8250000.0
2007-07-31 09:03:00,2.75651,2.75957,2.75343,2.75832,12880000.0
2007-07-31 09:04:00,2.75653,2.76058,2.75461,2.75941,6130000.0
2007-07-31 09:05:00,2.75792,2.76217,2.75766,2.76091,13250000.0
2007-07-31 09:06:00,2.76204,2.76204,2.75786,2.75786,10000000.0
2007-07-31 09:07:00,2.75914,2.7603,2.75507,2.76004,5250000.0
2007-07-31 09:08:00,2.75953,2.76005,2.75701,2.75876,7510000.0
2007-07-31 09:09:00,2.75819,2.76035,2.75566,2.75892,9000000.0
2007-07-31 09:10:00,2.7591,2.7602,2.75817,2.75973,6250000.0
2007-07-31 09:11:00,2.75859,2.76061,2.75425,2.75882,6250000.0
2007-07-31 09:12:00,2.7611,2.76161,2.75677,2.76011,9380000.0
2007-07-31 09:13:00,2.75918,2.76024,2.75282,2.75989,11750000.0
2007-07-31 09:14:00,2.75949,2.76122,2.75657,2.75657,10750000.0
2007-07-31 09:15:00,2.76003,2.76154,2.75523,2.75788,13000000.0
2007-07-31 09:16:00,2.75927,2.76009,2.75268,2.7594,10000000.0
2007-07-31 09:17:00,2.75836,2.76046,2.75436,2.75673,7380000.0
2007-07-31 09:18:00,2.75828,2.76126,2.75818,2.76002,6250000.0
2007-07-31 09:19:00,2.75934,2.76111,2.75561,2.76072,5250000.0
2007-07-31 09:20:00,2.76143,2.76143,2.75412,2.75638,10880000.0
2007-07-31 09:21:00,2.75979,2.76108,2.75515,2.75637,10250000.0
2007-07-31 09:22:00,2.75791,2.76116,2.75752,2.75947,9000000.0
2007-07-31 09:23:00,2.76002,2.76061,2.75612,2.75933,11000000.0
2007-07-31 09:24:00,2.75959,2.76018,2.75463,2.76018,5750000.0
2007-07-31 09:25:00,2.75796,2.76109,2.75526,2.75973,10500000.0
2007-07-31 09:26:00,2.75365,2.76037,2.75365,2.75525,9500000.0
2007-07-31 09:27:00,2.75648,2.75939,2.75325,2.75907,9140000.0
2007-07-31 09:28:00,2.75695,2.75994,2.75536,2.75884,9500000.0
2007-07-31 09:29:00,2.75602,2.76029,2.75288,2.7589,16250000.0
2007-07-31 09:30:00,2.75875,2.76048,2.75579,2.75957,6130000.0
2007-07-31 09:31:00,2.75924,2.76083,2.75725,2.76,6630000.0
2007-07-31 09:32:00,2.76049,2.76166,2.75558,2.75558,6000000.0
2007-07-31 09:33:00,2.76138,2.76138,2.7547,2.75836,5500000.0
2007-07-31 09:34:00,2.76028,2.76049,2.7578,2.7578,6250000.0
2007-07-31 09:35:00,2.75959,2.76159,2.75558,2.759,11760000.0
2007-07-31 09:36:00,2.75865,2.76227,2.75855,2.76227,7000000.0
2007-07-31 09:37:00,2.76055,2.76055,2.7551,2.7581,8750000.0
2007-07-31 09:38:00,2.75923,2.76007,2.75697,2.75757,7250000.0
2007-07-31 09:39:00,2.75853,2.76113,2.75638,2.75638,8500000.0
2007-07-31 09:40:00,2.75754,2.76189,2.75681,2.75681,6640000.0
2007-07-31 09:41:00,2.76189,2.76218,2.75631,2.75631,14500000.0
2007-07-31 09:42:00,2.76001,2.76237,2.75659,2.75877,16130000.0
2007-07-31 09:43:00,2.75655,2.76199,2.75655,2.76005,11500000.0
2007-07-31 09:44:00,2.76208,2.76208,2.75636,2.76148,6500000.0
2007-07-31 09:45:00,2.76311,2.76311,2.75734,2.76246,10010000.0
2007-07-31 09:46:00,2.76082,2.76283,2.75737,2.76117,7750000.0
2007-07-31 09:47:00,2.76124,2.76255,2.75872,2.76008,6130000.0
2007-07-31 09:48:00,2.76111,2.76222,2.75655,2.76015,8000000.0
2007-07-31 09:49:00,2.75908,2.76343,2.75773,2.76179,8250000.0
2007-07-31 09:50:00,2.76201,2.76252,2.75751,2.76096,9250000.0
2007-07-31 09:51:00,2.76069,2.76229,2.75791,2.7613,6000000.0
2007-07-31 09:52:00,2.75786,2.76167,2.75665,2.76026,9250000.0
2007-07-31 09:53:00,2.75967,2.76193,2.7573,2.76145,8250000.0
2007-07-31 09:54:00,2.76141,2.76296,2.75773,2.75921,9500000.0
2007-07-31 09:55:00,2.76075,2.7638,2.75928,2.7638,8000000.0
2007-07-31 09:56:00,2.76244,2.76244,2.75978,2.76166,6130000.0
2007-07-31 09:57:00,2.76287,2.7634,2.75956,2.7618,13640000.0
2007-07-31 09:58:00,2.75881,2.76381,2.75881,2.76381,10250000.0
2007-07-31 09:59:00,2.76048,2.76301,2.75786,2.76295,10750000.0
2007-07-31 10:00:00,2.76339,2.76339,2.75686,2.76187,5750000.0
2007-07-31 10:01:00,2.75935,2.76205,2.75661,2.76205,9250000.0
2007-07-31 10:02:00,2.75869,2.76299,2.75575,2.75621,6000000.0
2007-07-31 10:03:00,2.76379,2.76384,2.75894,2.76125,10130000.0
2007-07-31 10:04:00,2.76079,2.76321,2.75888,2.76102,6130000.0
2007-07-31 10:05:00,2.76304,2.76321,2.75867,2.75867,9250000.0
2007-07-31 10:06:00,2.7623,2.76357,2.75765,2.76171,11500000.0
2007-07-31 10:07:00,2.76194,2.7628,2.75979,2.76173,5130000.0
2007-07-31 10:08:00,2.76096,2.76308,2.75775,2.76176,9500000.0
2007-07-31 10:09:00,2.75899,2.76237,2.75883,2.7615,8750000.0
2007-07-31 10:10:00,2.76077,2.76224,2.75669,2.75785,10630000.0
2007-07-31 10:11:00,2.76127,2.76331,2.75589,2.7605,8880000.0
2007-07-31 10:12:00,2.76237,2.76321,2.7554,2.75968,7750000.0
2007-07-31 10:13:00,2.75942,2.76373,2.75709,2.7584,11750000.0
2007-07-31 10:14:00,2.76092,2.76223,2.75952,2.76136,6880000.0
2007-07-31 10:15:00,2.76102,2.76199,2.75996,2.76037,6000000.0
2007-07-31 10:16:00,2.76258,2.76258,2.75857,2.75947,5750000.0
2007-07-31 10:17:00,2.76071,2.76223,2.7572,2.75751,8750000.0
2007-07-31 10:18:00,2.76086,2.76141,2.75788,2.75995,13250000.0
2007-07-31 10:19:00,2.76028,2.76159,2.75934,2.76081,9880000.0
2007-07-31 10:20:00,2.76014,2.7612,2.75848,2.76026,7250000.0
2007-07-31 10:21:00,2.76214,2.76214,2.75552,2.76062,11250000.0
2007-07-31 10:22:00,2.76055,2.7616,2.75651,2.76094,8500000.0
2007-07-31 10:23:00,2.76077,2.76244,2.75519,2.76244,6380000.0
2007-07-31 10:24:00,2.76137,2.76273,2.75556,2.75556,8000000.0
2007-07-31 10:25:00,2.75631,2.76304,2.75631,2.76255,7750000.0
2007-07-31 10:26:00,2.76269,2.76269,2.75827,2.76054,11250000.0
2007-07-31 10:27:00,2.7564,2.76179,2.75616,2.75616,7630000.0
2007-07-31 10:28:00,2.76234,2.76244,2.7595,2.76066,5500000.0
2007-07-31 10:29:00,2.75986,2.7619,2.75986,2.7617,7000000.0
2007-07-31 10:30:00,2.76391,2.76391,2.75828,2.75908,6880000.0
2007-07-31 10:31:00,2.7615,2.76205,2.75927,2.76145,7250000.0
2007-07-31 10:32:00,2.76167,2.76315,2.75796,2.7597,11630000.0
2007-07-31 10:33:00,2.76203,2.76236,2.75816,2.75994,8750000.0
2007-07-31 10:34:00,2.75999,2.75999,2.7564,2.7564,8000000.0
2007-07-31 10:35:00,2.76012,2.76229,2.75789,2.75988,5880000.0
2007-07-31 10:36:00,2.7612,2.76158,2.75544,2.75743,12500000.0
2007-07-31 10:37:00,2.75935,2.75954,2.75752,2.75954,6750000.0
2007-07-31 10:38:00,2.75746,2.76089,2.75726,2.75886,9000000.0
2007-07-31 10:39:00,2.76163,2.76199,2.75723,2.75723,9250000.0
2007-07-31 10:40:00,2.7614,2.76177,2.75956,2.76085,11130000.0
2007-07-31 10:41:00,2.75959,2.7622,2.75719,2.7622,8380000.0
2007-07-31 10:42:00,2.76138,2.76189,2.75813,2.76128,8750000.0
2007-07-31 10:43:00,2.76113,2.76147,2.75795,2.76034,15750000.0
2007-07-31 10:44:00,2.75878,2.7607,2.75748,2.75826,13000000.0
2007-07-31 10:45:00,2.76145,2.76145,2.75667,2.75734,6500000.0
2007-07-31 10:46:00,2.7612,2.7612,2.75776,2.76087,9500000.0
2007-07-31 10:47:00,2.76159,2.76159,2.7565,2.75762,5500000.0
2007-07-31 10:48:00,2.75835,2.76126,2.75787,2.7607,5500000.0
2007-07-31 10:49:00,2.75967,2.76219,2.7519,2.7519,8130000.0
2007-07-31 10:50:00,2.75885,2.76227,2.75885,2.75894,6640000.0
2007-07-31 10:51:00,2.75648,2.76116,2.75428,2.75428,7750000.0
2007-07-31 10:52:00,2.75819,2.76196,2.75819,2.76147,11630000.0
2007-07-31 10:53:00,2.75989,2.7616,2.75579,2.75819,8500000.0
2007-07-31 10:54:00,2.75927,2.76249,2.75503,2.759,7250000.0
2007-07-31 10:55:00,2.76228,2.76228,2.75786,2.76093,6000000.0
2007-07-31 10:56:00,2.76063,2.76164,2.75876,2.75881,8880000.0
2007-07-31 10:57:00,2.75636,2.76159,2.75636,2.76152,6500000.0
2007-07-31 10:58:00,2.76107,2.76107,2.75629,2.75834,7630000.0
2007-07-31 10:59:00,2.7583,2.76195,2.75685,2.76178,9500000.0
2007-07-31 11:00:00,2.75913,2.76086,2.75461,2.75923,12000000.0
2007-07-31 11:01:00,2.75874,2.76045,2.75474,2.75822,8500000.0
2007-07-31 11:02:00,2.76029,2.76094,2.75634,2.75634,6500000.0
2007-07-31 11:03:00,2.76263,2.76263,2.75894,2.76254,6750000.0
2007-07-31 11:04:00,2.75838,2.762,2.75838,2.76034,6250000.0
2007-07-31 11:05:00,2.7614,2.763,2.7588,2.76284,10000000.0
2007-07-31 11:06:00,2.76055,2.76284,2.75769,2.7611,6130000.0
2007-07-31 11:07:00,2.76221,2.76261,2.75697,2.75697,5250000.0
2007-07-31 11:08:00,2.76346,2.76346,2.75669,2.75921,4880000.0
2007-07-31 11:09:00,2.76195,2.76195,2.75658,2.76068,7250000.0
2007-07-31 11:10:00,2.7609,2.76095,2.75765,2.75965,7250000.0
2007-07-31 11:11:00,2.75864,2.76135,2.75686,2.76056,6130000.0
2007-07-31 11:12:00,2.76232,2.76232,2.75835,2.75835,7250000.0
2007-07-31 11:13:00,2.76096,2.76137,2.7563,2.75881,11500000.0
2007-07-31 11:14:00,2.76067,2.76079,2.75708,2.76079,10000000.0
2007-07-31 11:15:00,2.75828,2.76136,2.75783,2.76094,9500000.0
2007-07-31 11:16:00,2.76143,2.76168,2.75792,2.75792,8000000.0
2007-07-31 11:17:00,2.75831,2.76272,2.75747,2.76074,7750000.0
2007-07-31 11:18:00,2.7596,2.76141,2.75559,2.75845,10750000.0
2007-07-31 11:19:00,2.76106,2.76206,2.75659,2.76078,9250000.0
2007-07-31 11:20:00,2.75921,2.76197,2.75887,2.76149,8380000.0
2007-07-31 11:21:00,2.7607,2.76193,2.75654,2.76089,8750000.0
2007-07-31 11:22:00,2.76234,2.76253,2.75667,2.75667,7750000.0
2007-07-31 11:23:00,2.75968,2.76247,2.75786,2.76204,13130000.0
2007-07-31 11:24:00,2.76219,2.76219,2.75988,2.76002,6500000.0
2007-07-31 11:25:00,2.76007,2.76213,2.75781,2.76108,11380000.0
2007-07-31 11:26:00,2.76285,2.76285,2.75775,2.75949,12750000.0
2007-07-31 11:27:00,2.75888,2.76178,2.75888,2.76122,7000000.0
2007-07-31 11:28:00,2.76339,2.76339,2.75842,2.75935,8380000.0
2007-07-31 11:29:00,2.76208,2.76208,2.75675,2.76065,7000000.0
2007-07-31 11:30:00,2.75953,2.76215,2.75953,2.76165,6500000.0
2007-07-31 11:31:00,2.76203,2.76314,2.75827,2.76314,9000000.0
2007-07-31 11:32:00,2.76175,2.76284,2.75701,2.76219,10750000.0
2007-07-31 11:33:00,2.75674,2.76286,2.75674,2.762,14250000.0
2007-07-31 11:34:00,2.75938,2.76338,2.75938,2.76267,10750000.0
2007-07-31 11:35:00,2.76121,2.76237,2.75648,2.76237,10130000.0
2007-07-31 11:36:00,2.76324,2.76416,2.76106,2.76237,10750000.0
2007-07-31 11:37:00,2.7597,2.76252,2.75925,2.76252,9000000.0
2007-07-31 11:38:00,2.76019,2.76374,2.76019,2.76354,4880000.0
2007-07-31 11:39:00,2.76351,2.76352,2.75576,2.76241,12000000.0
2007-07-31 11:40:00,2.75946,2.76365,2.7587,2.76059,12500000.0
2007-07-31 11:41:00,2.75999,2.76277,2.75738,2.76048,8630000.0
2007-07-31 11:42:00,2.75763,2.76285,2.75763,2.76043,10000000.0
2007-07-31 11:43:00,2.7593,2.76394,2.75708,2.76276,10250000.0
2007-07-31 11:44:00,2.7632,2.76332,2.75831,2.76052,7250000.0
2007-07-31 11:45:00,2.76154,2.76439,2.75782,2.75856,8380000.0
2007-07-31 11:46:00,2.7612,2.76231,2.759,2.76089,8000000.0
2007-07-31 11:47:00,2.75894,2.76349,2.75843,2.76297,8500000.0
2007-07-31 11:48:00,2.76063,2.76304,2.7577,2.76107,11750000.0
2007-07-31 11:49:00,2.76386,2.76386,2.75856,2.7622,11250000.0
2007-07-31 11:50:00,2.76274,2.7629,2.76036,2.76263,7250000.0
2007-07-31 11:51:00,2.76275,2.76275,2.7584,2.75945,5880000.0
2007-07-31 11:52:00,2.76301,2.76317,2.76044,2.76317,10000000.0
2007-07-31 11:53:00,2.76161,2.76235,2.76019,2.76164,5630000.0
2007-07-31 11:54:00,2.76103,2.76295,2.75767,2.75982,8250000.0
2007-07-31 11:55:00,2.7577,2.76159,2.7577,2.75982,8500000.0
2007-07-31 11:56:00,2.76261,2.76331,2.75927,2.75928,7130000.0
2007-07-31 11:57:00,2.75908,2.76236,2.75892,2.76158,6250000.0
2007-07-31 11:58:00,2.75776,2.76212,2.75776,2.75948,10500000.0
2007-07-31 11:59:00,2.75999,2.7613,2.7579,2.75939,8750000.0
2007-07-31 12:00:00,2.75825,2.76276,2.75805,2.76203,8000000.0
2007-07-31 12:01:00,2.7602,2.76306,2.7566,2.75848,7000000.0
2007-07-31 12:02:00,2.75493,2.76227,2.75493,2.76097,7000000.0
2007-07-31 12:03:00,2.75827,2.76234,2.75737,2.75737,6000000.0
2007-07-31 12:04:00,2.76181,2.76242,2.75563,2.75951,7000000.0
2007-07-31 12:05:00,2.75265,2.76253,2.75265,2.75866,8630000.0
2007-07-31 12:06:00,2.76181,2.76304,2.75905,2.76254,8750000.0
2007-07-31 12:07:00,2.76183,2.76276,2.75615,2.75615,7250000.0
2007-07-31 12:08:00,2.76221,2.76233,2.75684,2.76085,8500000.0
2007-07-31 12:09:00,2.76241,2.76288,2.75681,2.76178,10500000.0
2007-07-31 12:10:00,2.76173,2.76213,2.75626,2.76173,9500000.0
2007-07-31 12:11:00,2.75925,2.76327,2.75925,2.75979,12750000.0
2007-07-31 12:12:00,2.76145,2.76256,2.75861,2.76137,8500000.0
2007-07-31 12:13:00,2.75795,2.76242,2.7569,2.76147,13630000.0
2007-07-31 12:14:00,2.76095,2.76172,2.75628,2.75995,11130000.0
2007-07-31 12:15:00,2.75703,2.76232,2.75703,2.76132,8250000.0
2007-07-31 12:16:00,2.7607,2.7607,2.75812,2.75943,6130000.0
2007-07-31 12:17:00,2.76011,2.76241,2.75898,2.75898,7750000.0
2007-07-31 12:18:00,2.75664,2.76231,2.75664,2.7583,6500000.0
2007-07-31 12:19:00,2.76055,2.76181,2.75573,2.76029,8000000.0
2007-07-31 12:20:00,2.75825,2.76227,2.7576,2.76154,6750000.0
2007-07-31 12:21:00,2.76091,2.76279,2.75636,2.75913,11760000.0
2007-07-31 12:22:00,2.76238,2.76278,2.75883,2.76166,6000000.0
2007-07-31 12:23:00,2.7613,2.76327,2.75769,2.76174,10000000.0
2007-07-31 12:24:00,2.75252,2.75989,2.75252,2.75958,6000000.0
2007-07-31 12:25:00,2.76437,2.76437,2.761,2.76233,6130000.0
2007-07-31 12:26:00,2.76022,2.76202,2.75901,2.76194,8500000.0
2007-07-31 12:27:00,2.76231,2.76385,2.75851,2.76298,9750000.0
2007-07-31 12:28:00,2.75787,2.7611,2.75787,2.75907,8000000.0
2007-07-31 12:29:00,2.76331,2.76331,2.75849,2.76181,6630000.0
2007-07-31 12:30:00,2.76144,2.76312,2.75898,2.75907,10380000.0
2007-07-31 12:31:00,2.76036,2.7643,2.75912,2.7643,6000000.0
2007-07-31 12:32:00,2.76317,2.76318,2.76002,2.76005,6250000.0
2007-07-31 12:33:00,2.7597,2.76368,2.75902,2.76308,14630000.0
2007-07-31 12:34:00,2.7621,2.76354,2.75871,2.76354,10250000.0
2007-07-31 12:35:00,2.76483,2.76483,2.75673,2.75873,8250000.0
2007-07-31 12:36:00,2.76459,2.76459,2.76082,2.76356,7630000.0
2007-07-31 12:37:00,2.76082,2.76675,2.75843,2.76443,14260000.0
2007-07-31 12:38:00,2.76221,2.76435,2.7574,2.76407,10260000.0
2007-07-31 12:39:00,2.76354,2.76403,2.76021,2.76212,8000000.0
2007-07-31 12:40:00,2.75811,2.76359,2.75811,2.76359,7000000.0
2007-07-31 12:41:00,2.76178,2.76262,2.76005,2.76262,5750000.0
2007-07-31 12:42:00,2.76259,2.76263,2.75749,2.76263,13500000.0
2007-07-31 12:43:00,2.76183,2.76391,2.76071,2.76116,6630000.0
2007-07-31 12:44:00,2.76016,2.76343,2.75978,2.76192,12000000.0
2007-07-31 12:45:00,2.75695,2.76212,2.75695,2.75984,5500000.0
2007-07-31 12:46:00,2.76415,2.76461,2.75698,2.75698,12500000.0
2007-07-31 12:47:00,2.75941,2.76332,2.75919,2.76289,8380000.0
2007-07-31 12:48:00,2.75521,2.76308,2.75521,2.75931,6250000.0
2007-07-31 12:49:00,2.76117,2.76383,2.76058,2.76383,7630000.0
2007-07-31 12:50:00,2.7615,2.76394,2.75668,2.75971,10750000.0
2007-07-31 12:51:00,2.76491,2.76511,2.76017,2.76433,9500000.0
2007-07-31 12:52:00,2.7628,2.76357,2.75857,2.76334,6750000.0
2007-07-31 12:53:00,2.76345,2.76428,2.76127,2.76322,7130000.0
2007-07-31 12:54:00,2.75928,2.76308,2.75928,2.7625,9500000.0
2007-07-31 12:55:00,2.75956,2.7646,2.75809,2.76047,8750000.0
2007-07-31 12:56:00,2.76117,2.76476,2.75733,2.75811,9630000.0
2007-07-31 12:57:00,2.76311,2.76383,2.75844,2.76179,10000000.0
2007-07-31 12:58:00,2.76049,2.76444,2.76049,2.76175,10250000.0
2007-07-31 12:59:00,2.75941,2.76423,2.75941,2.76323,12000000.0
2007-07-31 13:00:00,2.76278,2.76433,2.76099,2.76267,9750000.0
2007-07-31 13:01:00,2.75919,2.76412,2.75919,2.76062,8000000.0
2007-07-31 13:02:00,2.76147,2.76315,2.7596,2.76118,7250000.0
2007-07-31 13:03:00,2.76102,2.76437,2.76026,2.76324,11500000.0
2007-07-31 13:04:00,2.76363,2.76402,2.75988,2.76107,10880000.0
2007-07-31 13:05:00,2.76175,2.76377,2.75711,2.75988,10880000.0
2007-07-31 13:06:00,2.7601,2.76414,2.75995,2.75995,8250000.0
2007-07-31 13:07:00,2.76059,2.76431,2.75692,2.76251,9750000.0
2007-07-31 13:08:00,2.76268,2.76479,2.7617,2.76435,9880000.0
2007-07-31 13:09:00,2.76054,2.7628,2.75866,2.76042,9500000.0
2007-07-31 13:10:00,2.76285,2.76378,2.75987,2.76269,6000000.0
2007-07-31 13:11:00,2.75823,2.76311,2.75743,2.7593,10380000.0
2007-07-31 13:12:00,2.7617,2.76317,2.75989,2.75989,8000000.0
2007-07-31 13:13:00,2.75993,2.76327,2.75628,2.76166,10010000.0
2007-07-31 13:14:00,2.76223,2.7633,2.75922,2.75922,7500000.0
2007-07-31 13:15:00,2.76122,2.76194,2.75608,2.75608,5500000.0
2007-07-31 13:16:00,2.75996,2.76249,2.75434,2.76085,10750000.0
2007-07-31 13:17:00,2.75662,2.76225,2.75662,2.76181,6500000.0
2007-07-31 13:18:00,2.76122,2.76243,2.75969,2.76208,6500000.0
2007-07-31 13:19:00,2.76155,2.76249,2.75881,2.76119,6500000.0
2007-07-31 13:20:00,2.75895,2.76222,2.75895,2.76092,5500000.0
2007-07-31 13:21:00,2.76153,2.76205,2.75591,2.76024,9750000.0
2007-07-31 13:22:00,2.76026,2.76152,2.75806,2.76086,6500000.0
2007-07-31 13:23:00,2.76143,2.76229,2.75908,2.76111,12010000.0
2007-07-31 13:24:00,2.7624,2.76242,2.75548,2.75991,9380000.0
2007-07-31 13:25:00,2.76077,2.76237,2.75747,2.76058,7500000.0
2007-07-31 13:26:00,2.7613,2.76177,2.75731,2.76094,8130000.0
2007-07-31 13:27:00,2.76086,2.76171,2.75765,2.75813,10000000.0
2007-07-31 13:28:00,2.75968,2.76122,2.7572,2.75724,7750000.0
2007-07-31 13:29:00,2.75546,2.75983,2.75546,2.7589,5500000.0
2007-07-31 13:30:00,2.75702,2.7608,2.75611,2.76003,8250000.0
2007-07-31 13:31:00,2.75788,2.76152,2.75523,2.75744,9630000.0
2007-07-31 13:32:00,2.7611,2.7611,2.75708,2.75898,8500000.0
2007-07-31 13:33:00,2.75905,2.76022,2.75642,2.76022,7750000.0
2007-07-31 13:34:00,2.76101,2.76162,2.75834,2.75834,8500000.0
2007-07-31 13:35:00,2.75987,2.76176,2.7571,2.76003,7380000.0
2007-07-31 13:36:00,2.75478,2.7595,2.75478,2.7595,8630000.0
2007-07-31 13:37:00,2.76181,2.76181,2.7563,2.7563,7500000.0
2007-07-31 13:38:00,2.7603,2.76085,2.75604,2.7575,7000000.0
2007-07-31 13:39:00,2.75991,2.76055,2.75509,2.76033,8750000.0
2007-07-31 13:40:00,2.75918,2.76112,2.7557,2.75682,6250000.0
2007-07-31 13:41:00,2.75998,2.76014,2.75764,2.75787,8750000.0
2007-07-31 13:42:00,2.7612,2.7612,2.7574,2.75882,5750000.0
2007-07-31 13:43:00,2.76039,2.76039,2.75549,2.75906,6500000.0
2007-07-31 13:44:00,2.75666,2.76028,2.75634,2.75964,8250000.0
2007-07-31 13:45:00,2.75648,2.76085,2.75648,2.75648,8750000.0
2007-07-31 13:46:00,2.7585,2.75989,2.75629,2.75989,6630000.0
2007-07-31 13:47:00,2.75923,2.76176,2.75739,2.75984,8750000.0
2007-07-31 13:48:00,2.75968,2.76072,2.75577,2.7605,12130000.0
2007-07-31 13:49:00,2.7588,2.76082,2.75729,2.76082,5890000.0
2007-07-31 13:50:00,2.75977,2.76074,2.75843,2.76038,9000000.0
2007-07-31 13:51:00,2.76158,2.76234,2.7572,2.76229,7750000.0
2007-07-31 13:52:00,2.76033,2.76132,2.75781,2.75955,10380000.0
2007-07-31 13:53:00,2.75912,2.76067,2.75539,2.75934,8880000.0
2007-07-31 13:54:00,2.75907,2.76105,2.75606,2.76017,5500000.0
2007-07-31 13:55:00,2.76119,2.76174,2.75553,2.75553,8250000.0
2007-07-31 13:56:00,2.75757,2.76139,2.75744,2.75744,8880000.0
2007-07-31 13:57:00,2.7592,2.76089,2.75642,2.75655,10250000.0
2007-07-31 13:58:00,2.7566,2.76153,2.7566,2.75877,8750000.0
2007-07-31 13:59:00,2.76268,2.76294,2.75794,2.75794,5500000.0
2007-07-31 14:00:00,2.75357,2.75988,2.75357,2.75988,9880000.0
2007-07-31 14:01:00,2.75599,2.76122,2.7554,2.75977,16750000.0
2007-07-31 14:03:00,2.75691,2.76116,2.75468,2.75468,7000000.0
2007-07-31 14:04:00,2.76116,2.7613,2.75593,2.75766,7500000.0
2007-07-31 14:05:00,2.76005,2.76036,2.75604,2.75932,7750000.0
2007-07-31 14:06:00,2.75734,2.76164,2.75734,2.75997,8750000.0
2007-07-31 14:07:00,2.76101,2.76117,2.75667,2.75742,7380000.0
2007-07-31 14:08:00,2.75769,2.76111,2.75686,2.76009,8250000.0
2007-07-31 14:09:00,2.76055,2.76109,2.75498,2.75498,9000000.0
2007-07-31 14:10:00,2.75721,2.76104,2.75315,2.75663,9000000.0
2007-07-31 14:11:00,2.75803,2.75978,2.75447,2.75773,5750000.0
2007-07-31 14:12:00,2.75961,2.76058,2.75717,2.75892,9260000.0
2007-07-31 14:13:00,2.7545,2.75889,2.75399,2.75889,9630000.0
2007-07-31 14:14:00,2.76084,2.76089,2.75802,2.75917,5630000.0
2007-07-31 14:15:00,2.76145,2.76192,2.75603,2.76192,10750000.0
2007-07-31 14:16:00,2.75994,2.76167,2.75565,2.76021,9260000.0
2007-07-31 14:17:00,2.76082,2.76158,2.75608,2.7581,9500000.0
2007-07-31 14:18:00,2.75913,2.76043,2.75717,2.76043,6380000.0
2007-07-31 14:19:00,2.75913,2.76065,2.75329,2.75995,13250000.0
2007-07-31 14:20:00,2.76033,2.76033,2.75301,2.75949,6500000.0
2007-07-31 14:21:00,2.75886,2.76043,2.75705,2.76043,13000000.0
2007-07-31 14:22:00,2.75344,2.75877,2.75344,2.75466,5880000.0
2007-07-31 14:23:00,2.75622,2.76045,2.75617,2.75701,9500000.0
2007-07-31 14:24:00,2.75947,2.75987,2.75532,2.75821,12750000.0
2007-07-31 14:25:00,2.75771,2.75958,2.75713,2.75912,10380000.0
2007-07-31 14:26:00,2.76002,2.76028,2.75507,2.75742,15500000.0
2007-07-31 14:27:00,2.75885,2.75942,2.75523,2.75523,7500000.0
2007-07-31 14:28:00,2.75927,2.75946,2.75527,2.75527,6000000.0
2007-07-31 14:29:00,2.75805,2.75974,2.75273,2.7564,6000000.0
2007-07-31 14:30:00,2.75718,2.76005,2.75694,2.75999,7500000.0
2007-07-31 14:31:00,2.75387,2.75936,2.75387,2.75509,9250000.0
2007-07-31 14:32:00,2.75819,2.76028,2.75361,2.76028,8500000.0
2007-07-31 14:33:00,2.75916,2.75968,2.75571,2.75616,8250000.0
2007-07-31 14:34:00,2.75664,2.75937,2.75432,2.75586,11380000.0
2007-07-31 14:35:00,2.75528,2.75984,2.75528,2.75823,12500000.0
2007-07-31 14:36:00,2.756,2.76018,2.75526,2.75818,11500000.0
2007-07-31 14:37:00,2.75741,2.76011,2.75611,2.75711,9500000.0
2007-07-31 14:38:00,2.75711,2.75962,2.75298,2.75538,7000000.0
2007-07-31 14:39:00,2.76146,2.76146,2.75351,2.75351,12000000.0
2007-07-31 14:40:00,2.76031,2.76128,2.75764,2.76002,8500000.0
2007-07-31 14:41:00,2.76127,2.76127,2.75374,2.75374,9500000.0
2007-07-31 14:42:00,2.76066,2.7612,2.75528,2.75873,11250000.0
2007-07-31 14:43:00,2.76009,2.76021,2.7558,2.75827,8130000.0
2007-07-31 14:44:00,2.76038,2.76081,2.75547,2.75659,7500000.0
2007-07-31 14:45:00,2.75635,2.76033,2.75507,2.75507,5260000.0
2007-07-31 14:46:00,2.75805,2.75959,2.75419,2.75687,9130000.0
2007-07-31 14:47:00,2.75653,2.75988,2.7563,2.75876,7630000.0
2007-07-31 14:48:00,2.76126,2.76126,2.75568,2.75901,7760000.0
2007-07-31 14:49:00,2.76142,2.76201,2.75814,2.76112,13500000.0
2007-07-31 14:50:00,2.76039,2.76221,2.75596,2.76221,5500000.0
2007-07-31 14:51:00,2.75922,2.76067,2.75879,2.75984,6750000.0
2007-07-31 14:52:00,2.75752,2.76114,2.75315,2.75953,10630000.0
2007-07-31 14:53:00,2.75594,2.7618,2.75594,2.76141,8250000.0
2007-07-31 14:54:00,2.75951,2.76237,2.75763,2.76151,9000000.0
2007-07-31 14:55:00,2.76256,2.76347,2.75907,2.76156,7000000.0
2007-07-31 14:56:00,2.75952,2.76263,2.7565,2.7565,12630000.0
2007-07-31 14:57:00,2.76157,2.76253,2.75608,2.7585,10630000.0
2007-07-31 14:58:00,2.75787,2.76107,2.75613,2.75833,8000000.0
2007-07-31 14:59:00,2.75709,2.76076,2.7558,2.75846,7750000.0
2007-07-31 15:00:00,2.75879,2.76168,2.75715,2.76081,9750000.0
2007-07-31 15:01:00,2.75955,2.76206,2.75774,2.76014,7750000.0
2007-07-31 15:02:00,2.7608,2.76209,2.75628,2.75628,10380000.0
2007-07-31 15:03:00,2.76058,2.76291,2.75619,2.75888,11000000.0
2007-07-31 15:04:00,2.76065,2.76327,2.75821,2.76031,11250000.0
2007-07-31 15:05:00,2.76176,2.76267,2.75848,2.76074,10630000.0
2007-07-31 15:06:00,2.7627,2.76345,2.75786,2.76123,10500000.0
2007-07-31 15:07:00,2.76151,2.76385,2.75751,2.76097,9260000.0
2007-07-31 15:08:00,2.76418,2.76482,2.7597,2.7599,12500000.0
2007-07-31 15:09:00,2.76397,2.76438,2.76082,2.76406,13750000.0
2007-07-31 15:10:00,2.76386,2.76456,2.75967,2.76379,9500000.0
2007-07-31 15:11:00,2.76462,2.76567,2.75951,2.76339,7890000.0
2007-07-31 15:12:00,2.76464,2.76487,2.76103,2.76354,8130000.0
2007-07-31 15:13:00,2.76414,2.76414,2.76116,2.76143,8510000.0
2007-07-31 15:14:00,2.76301,2.76301,2.7592,2.75984,9500000.0
2007-07-31 15:15:00,2.76456,2.76456,2.75903,2.7635,7760000.0
2007-07-31 15:16:00,2.76397,2.76397,2.75992,2.75992,14250000.0
2007-07-31 15:17:00,2.7634,2.76382,2.76013,2.76016,7000000.0
2007-07-31 15:18:00,2.76336,2.76504,2.75909,2.76504,10250000.0
2007-07-31 15:19:00,2.7634,2.76388,2.75726,2.75726,8000000.0
2007-07-31 15:20:00,2.76309,2.76392,2.76043,2.76063,6750000.0
2007-07-31 15:21:00,2.75674,2.76321,2.75674,2.7631,10750000.0
2007-07-31 15:22:00,2.75979,2.76364,2.75612,2.7624,15000000.0
2007-07-31 15:23:00,2.76256,2.76365,2.75861,2.76227,11750000.0
2007-07-31 15:24:00,2.75799,2.76092,2.75702,2.76042,6000000.0
2007-07-31 15:25:00,2.76196,2.76299,2.75811,2.76056,9000000.0
2007-07-31 15:26:00,2.76211,2.76354,2.75885,2.75885,5880000.0
2007-07-31 15:27:00,2.76022,2.76197,2.75596,2.76144,7750000.0
2007-07-31 15:28:00,2.76227,2.76293,2.75873,2.76111,6250000.0
2007-07-31 15:29:00,2.75842,2.76289,2.75737,2.76229,6750000.0
2007-07-31 15:30:00,2.7578,2.76228,2.7578,2.7601,10750000.0
2007-07-31 15:31:00,2.76181,2.76328,2.7589,2.76279,13630000.0
2007-07-31 15:32:00,2.76087,2.76253,2.75795,2.76219,8880000.0
2007-07-31 15:33:00,2.76254,2.76296,2.75579,2.76154,10630000.0
2007-07-31 15:34:00,2.76098,2.76304,2.75887,2.761,6500000.0
2007-07-31 15:35:00,2.75894,2.76219,2.7589,2.76117,9000000.0
2007-07-31 15:36:00,2.76214,2.76214,2.75862,2.76096,7500000.0
2007-07-31 15:37:00,2.76141,2.76182,2.75691,2.75875,7880000.0
2007-07-31 15:38:00,2.75917,2.76189,2.75681,2.75681,13750000.0
2007-07-31 15:39:00,2.76084,2.76261,2.75522,2.75529,9130000.0
2007-07-31 15:40:00,2.75926,2.76377,2.75926,2.76371,6500000.0
2007-07-31 15:41:00,2.75942,2.76166,2.75924,2.76166,7500000.0
2007-07-31 15:42:00,2.75993,2.76177,2.75644,2.75644,6250000.0
2007-07-31 15:43:00,2.76066,2.76154,2.75577,2.7594,9750000.0
2007-07-31 15:44:00,2.76077,2.76123,2.75777,2.75784,7000000.0
2007-07-31 15:45:00,2.76214,2.76214,2.75772,2.76123,7750000.0
2007-07-31 15:46:00,2.76112,2.76169,2.75737,2.75737,6500000.0
2007-07-31 15:47:00,2.76015,2.7617,2.75658,2.7617,7500000.0
2007-07-31 15:48:00,2.75848,2.76182,2.7555,2.7555,7750000.0
2007-07-31 15:49:00,2.7602,2.7627,2.7543,2.76238,9750000.0
2007-07-31 15:50:00,2.75991,2.76252,2.75518,2.7578,8250000.0
2007-07-31 15:51:00,2.7617,2.7617,2.75925,2.76169,7500000.0
2007-07-31 15:52:00,2.76328,2.76338,2.75891,2.76102,8750000.0
2007-07-31 15:53:00,2.75815,2.76321,2.75492,2.76321,8500000.0
2007-07-31 15:54:00,2.76116,2.76248,2.75843,2.75843,6250000.0
2007-07-31 15:55:00,2.76164,2.76251,2.75688,2.7604,6250000.0
2007-07-31 15:56:00,2.75801,2.76161,2.75666,2.76091,7500000.0
2007-07-31 15:57:00,2.76178,2.76178,2.75639,2.75992,10000000.0
2007-07-31 15:58:00,2.76008,2.76165,2.75822,2.75822,9250000.0
2007-07-31 15:59:00,2.76085,2.76188,2.75827,2.76188,12880000.0
2007-07-31 16:00:00,2.76281,2.76281,2.7589,2.75956,9250000.0
2007-07-31 16:01:00,2.75973,2.76183,2.75724,2.75956,6000000.0
2007-07-31 16:02:00,2.7603,2.76066,2.75504,2.75897,11130000.0
2007-07-31 16:03:00,2.75957,2.76085,2.75677,2.75964,6630000.0
2007-07-31 16:04:00,2.75984,2.76042,2.75669,2.75975,9000000.0
2007-07-31 16:05:00,2.75784,2.75941,2.75685,2.75856,6630000.0
2007-07-31 16:06:00,2.75918,2.76052,2.75457,2.75502,7500000.0
2007-07-31 16:07:00,2.75856,2.76021,2.75654,2.75942,10880000.0
2007-07-31 16:08:00,2.75946,2.76107,2.75576,2.75716,13130000.0
2007-07-31 16:09:00,2.75615,2.75985,2.75253,2.75985,9500000.0
2007-07-31 16:10:00,2.76033,2.76041,2.75326,2.75947,7750000.0
2007-07-31 16:11:00,2.76068,2.76126,2.7579,2.75859,5500000.0
2007-07-31 16:12:00,2.75909,2.75914,2.75658,2.75828,8500000.0
2007-07-31 16:13:00,2.75812,2.76042,2.75644,2.7596,7500000.0
2007-07-31 16:14:00,2.76048,2.76048,2.75749,2.75925,9260000.0
2007-07-31 16:15:00,2.75747,2.75982,2.75545,2.75889,5510000.0
2007-07-31 16:16:00,2.7591,2.7591,2.75541,2.75857,9500000.0
2007-07-31 16:17:00,2.7596,2.76059,2.75619,2.75807,12250000.0
2007-07-31 16:18:00,2.75968,2.76177,2.75572,2.76165,6630000.0
2007-07-31 16:19:00,2.76063,2.76107,2.7575,2.75874,6880000.0
2007-07-31 16:20:00,2.75964,2.76152,2.75737,2.76127,12630000.0
2007-07-31 16:21:00,2.75924,2.76263,2.75924,2.76023,5500000.0
2007-07-31 16:22:00,2.7581,2.7637,2.7581,2.7637,8380000.0
2007-07-31 16:23:00,2.76357,2.76419,2.75794,2.76231,5500000.0
2007-07-31 16:24:00,2.76112,2.76206,2.75949,2.76206,7500000.0
2007-07-31 16:25:00,2.76152,2.76492,2.75813,2.7632,7500000.0
2007-07-31 16:26:00,2.75771,2.76305,2.75771,2.75882,8630000.0
2007-07-31 16:27:00,2.76225,2.76225,2.75913,2.76205,6880000.0
2007-07-31 16:28:00,2.76313,2.76351,2.75821,2.76212,5750000.0
2007-07-31 16:29:00,2.76316,2.76316,2.76039,2.7628,6250000.0
2007-07-31 16:30:00,2.76197,2.76289,2.75972,2.76047,7250000.0
2007-07-31 16:31:00,2.76146,2.76248,2.75791,2.76137,6500000.0
2007-07-31 16:32:00,2.76251,2.76251,2.75858,2.76196,9000000.0
2007-07-31 16:33:00,2.75947,2.76263,2.75947,2.76158,8750000.0
2007-07-31 16:34:00,2.75891,2.76252,2.7577,2.76164,11750000.0
2007-07-31 16:35:00,2.76165,2.76165,2.75693,2.75991,18250000.0
2007-07-31 16:36:00,2.76103,2.76157,2.75519,2.76116,11140000.0
2007-07-31 16:37:00,2.75814,2.76139,2.75665,2.7611,5500000.0
2007-07-31 16:38:00,2.75982,2.7609,2.75416,2.76083,12250000.0
2007-07-31 16:39:00,2.75935,2.76087,2.75449,2.75798,9250000.0
2007-07-31 16:40:00,2.76065,2.76145,2.75734,2.7614,7380000.0
2007-07-31 16:41:00,2.75936,2.76244,2.75814,2.75853,8250000.0
2007-07-31 16:42:00,2.7599,2.7599,2.7567,2.7567,6630000.0
2007-07-31 16:43:00,2.76105,2.76168,2.75701,2.7585,11750000.0
2007-07-31 16:44:00,2.75915,2.76107,2.7584,2.75961,11750000.0
2007-07-31 16:45:00,2.75847,2.76111,2.75769,2.7611,12880000.0
2007-07-31 16:46:00,2.76263,2.76263,2.7563,2.75996,6750000.0
2007-07-31 16:47:00,2.7624,2.76295,2.75779,2.76158,11250000.0
2007-07-31 16:48:00,2.75758,2.76068,2.75626,2.76068,5500000.0
2007-07-31 16:49:00,2.76209,2.76423,2.75888,2.76423,10630000.0
2007-07-31 16:50:00,2.76384,2.76484,2.75998,2.76241,6500000.0
2007-07-31 16:51:00,2.76118,2.76278,2.75738,2.75939,6760000.0
2007-07-31 16:52:00,2.76238,2.76485,2.7574,2.76485,9500000.0
2007-07-31 16:53:00,2.76486,2.76497,2.75686,2.76206,14130000.0
2007-07-31 16:54:00,2.76115,2.76305,2.76115,2.76305,7130000.0
2007-07-31 16:55:00,2.76318,2.76318,2.76,2.76176,7510000.0
2007-07-31 16:56:00,2.76291,2.76444,2.75914,2.76444,8880000.0
2007-07-31 16:57:00,2.76445,2.7646,2.76091,2.76286,9250000.0
2007-07-31 16:58:00,2.76206,2.76356,2.75615,2.76304,9000000.0
2007-07-31 16:59:00,2.76043,2.76517,2.76043,2.76517,9250000.0
2007-07-31 17:00:00,2.76553,2.76553,2.76007,2.76174,9130000.0
2007-07-31 17:01:00,2.76419,2.76558,2.76199,2.76558,7880000.0
2007-07-31 17:02:00,2.76515,2.76581,2.76079,2.76581,6630000.0
2007-07-31 17:03:00,2.76173,2.76437,2.75988,2.75988,11000000.0
2007-07-31 17:04:00,2.76518,2.76518,2.75995,2.76197,10000000.0
2007-07-31 17:05:00,2.7629,2.76333,2.7597,2.7629,8500000.0
2007-07-31 17:06:00,2.76207,2.76289,2.76058,2.76289,7250000.0
2007-07-31 17:07:00,2.76097,2.76208,2.75904,2.75904,8500000.0
2007-07-31 17:08:00,2.76176,2.76206,2.75754,2.75816,8750000.0
2007-07-31 17:09:00,2.75824,2.76098,2.75775,2.75818,11130000.0
2007-07-31 17:10:00,2.75753,2.76126,2.75749,2.76099,13750000.0
2007-07-31 17:11:00,2.75841,2.76031,2.75814,2.75891,7380000.0
2007-07-31 17:12:00,2.76088,2.76193,2.75657,2.76192,7500000.0
2007-07-31 17:13:00,2.75946,2.76112,2.75796,2.76053,9250000.0
2007-07-31 17:14:00,2.76026,2.7604,2.75459,2.76002,9250000.0
2007-07-31 17:15:00,2.75756,2.76154,2.75303,2.76047,8250000.0
2007-07-31 17:16:00,2.75926,2.76114,2.75867,2.76105,10630000.0
2007-07-31 17:17:00,2.76218,2.7631,2.75803,2.76104,8500000.0
2007-07-31 17:18:00,2.75755,2.76211,2.75755,2.7596,5500000.0
2007-07-31 17:19:00,2.7582,2.76289,2.7582,2.76024,10130000.0
2007-07-31 17:20:00,2.76154,2.7625,2.76051,2.76068,5250000.0
2007-07-31 17:21:00,2.76066,2.76134,2.75879,2.76134,6750000.0
2007-07-31 17:22:00,2.75968,2.76197,2.75802,2.76197,18250000.0
2007-07-31 17:23:00,2.75915,2.7617,2.75616,2.7617,11000000.0
2007-07-31 17:24:00,2.75674,2.76371,2.75674,2.76305,11750000.0
2007-07-31 17:25:00,2.76187,2.76267,2.75476,2.76265,12250000.0
2007-07-31 17:26:00,2.7628,2.76305,2.75764,2.76204,13010000.0
2007-07-31 17:27:00,2.7619,2.7631,2.75898,2.76277,8500000.0
2007-07-31 17:28:00,2.76103,2.76379,2.7594,2.75943,7000000.0
2007-07-31 17:29:00,2.75815,2.76362,2.75676,2.76072,8250000.0
2007-07-31 17:30:00,2.76223,2.76361,2.76096,2.76293,7000000.0
2007-07-31 17:31:00,2.7631,2.76409,2.76025,2.76025,9750000.0
2007-07-31 17:32:00,2.76432,2.76432,2.75885,2.76252,7380000.0
2007-07-31 17:33:00,2.76062,2.76393,2.76062,2.76337,7250000.0
2007-07-31 17:34:00,2.76441,2.7646,2.76173,2.76304,7000000.0
2007-07-31 17:35:00,2.76342,2.76342,2.75934,2.76181,6750000.0
2007-07-31 17:36:00,2.75993,2.76441,2.75993,2.76344,8630000.0
2007-07-31 17:37:00,2.76176,2.76436,2.76176,2.76338,5260000.0
2007-07-31 17:38:00,2.76403,2.7641,2.75843,2.76034,9630000.0
2007-07-31 17:39:00,2.76067,2.76296,2.75743,2.76201,9750000.0
2007-07-31 17:40:00,2.76461,2.76461,2.75805,2.76143,5750000.0
2007-07-31 17:41:00,2.76079,2.76291,2.75838,2.7601,8250000.0
2007-07-31 17:42:00,2.76233,2.76277,2.75932,2.76202,9000000.0
2007-07-31 17:43:00,2.76028,2.76214,2.76028,2.76193,4880000.0
2007-07-31 17:44:00,2.76239,2.76367,2.75631,2.75903,10000000.0
2007-07-31 17:45:00,2.75991,2.76214,2.75887,2.76096,7750000.0
2007-07-31 17:46:00,2.75892,2.76097,2.75817,2.76097,7750000.0
2007-07-31 17:47:00,2.76159,2.76159,2.7542,2.75943,7250000.0
2007-07-31 17:48:00,2.75671,2.76079,2.75671,2.75792,4880000.0
2007-07-31 17:49:00,2.75935,2.75993,2.75552,2.75971,7000000.0
2007-07-31 17:50:00,2.75759,2.75916,2.75138,2.75138,9750000.0
2007-07-31 17:51:00,2.75514,2.76008,2.75447,2.75613,6130000.0
2007-07-31 17:52:00,2.75636,2.75975,2.75397,2.75784,9380000.0
2007-07-31 17:53:00,2.75881,2.75925,2.75675,2.757,5500000.0
2007-07-31 17:54:00,2.75744,2.75744,2.74795,2.75489,9880000.0
2007-07-31 17:55:00,2.75586,2.75792,2.75375,2.75782,8630000.0
2007-07-31 17:56:00,2.75681,2.75855,2.74982,2.75651,14250000.0
2007-07-31 17:57:00,2.75739,2.75923,2.75386,2.75874,7750000.0
2007-07-31 17:58:00,2.75643,2.75668,2.75457,2.75664,7130000.0
2007-07-31 17:59:00,2.75488,2.75782,2.75291,2.7563,8500000.0
2007-07-31 18:00:00,2.75707,2.75758,2.75355,2.75355,10380000.0
2007-07-31 18:01:00,2.7536,2.75387,2.74929,2.75064,8250000.0
2007-07-31 18:02:00,2.7543,2.75794,2.75392,2.7567,13500000.0
2007-07-31 18:03:00,2.7576,2.75785,2.75321,2.75493,11750000.0
2007-07-31 18:04:00,2.75244,2.75756,2.75244,2.75482,6750000.0
2007-07-31 18:05:00,2.75669,2.75669,2.75248,2.75498,9250000.0
2007-07-31 18:06:00,2.7565,2.75756,2.75487,2.75756,9250000.0
2007-07-31 18:07:00,2.75728,2.75728,2.7527,2.75565,8260000.0
2007-07-31 18:08:00,2.75421,2.7561,2.75271,2.75271,8630000.0
2007-07-31 18:09:00,2.75724,2.75724,2.75257,2.75327,6250000.0
2007-07-31 18:10:00,2.75602,2.7574,2.75485,2.75716,5880000.0
2007-07-31 18:11:00,2.75396,2.75781,2.75396,2.75781,8630000.0
2007-07-31 18:12:00,2.75386,2.75694,2.75386,2.75654,11880000.0
2007-07-31 18:13:00,2.7573,2.7573,2.75335,2.75405,6500000.0
2007-07-31 18:14:00,2.75656,2.75834,2.75236,2.75646,10500000.0
2007-07-31 18:15:00,2.75809,2.75809,2.75497,2.75587,5500000.0
2007-07-31 18:16:00,2.75471,2.75611,2.75329,2.75451,6250000.0
2007-07-31 18:17:00,2.7554,2.75719,2.7528,2.75688,11500000.0
2007-07-31 18:18:00,2.75404,2.75831,2.75397,2.75673,5750000.0
2007-07-31 18:19:00,2.75756,2.75784,2.75334,2.75707,14500000.0
2007-07-31 18:20:00,2.75624,2.75789,2.75419,2.7566,9380000.0
2007-07-31 18:21:00,2.75673,2.75789,2.75173,2.75612,15500000.0
2007-07-31 18:22:00,2.75603,2.75712,2.75255,2.75706,6500000.0
2007-07-31 18:23:00,2.75644,2.75724,2.75255,2.75255,8000000.0
2007-07-31 18:24:00,2.75734,2.75734,2.75181,2.7551,7880000.0
2007-07-31 18:25:00,2.75588,2.75744,2.75488,2.75645,8250000.0
2007-07-31 18:26:00,2.75435,2.75767,2.75418,2.75418,6000000.0
2007-07-31 18:27:00,2.75439,2.7568,2.75218,2.75672,9750000.0
2007-07-31 18:28:00,2.75336,2.75653,2.75262,2.75372,11000000.0
2007-07-31 18:29:00,2.75534,2.75727,2.75334,2.75668,6000000.0
2007-07-31 18:30:00,2.75575,2.75662,2.75193,2.75585,14260000.0
2007-07-31 18:31:00,2.75694,2.75709,2.75441,2.75634,13000000.0
2007-07-31 18:32:00,2.75423,2.7567,2.75423,2.75507,5500000.0
2007-07-31 18:33:00,2.75505,2.75707,2.75481,2.75707,7380000.0
2007-07-31 18:34:00,2.75624,2.75775,2.7545,2.7555,8750000.0
2007-07-31 18:35:00,2.75572,2.7571,2.74932,2.75568,14500000.0
2007-07-31 18:36:00,2.75681,2.75743,2.75394,2.75394,5880000.0
2007-07-31 18:37:00,2.75526,2.75767,2.75301,2.75621,10750000.0
2007-07-31 18:38:00,2.75725,2.75783,2.75398,2.75445,8750000.0
2007-07-31 18:39:00,2.75597,2.75796,2.7541,2.75702,11250000.0
2007-07-31 18:40:00,2.75561,2.75729,2.75536,2.75558,6260000.0
2007-07-31 18:41:00,2.75481,2.75691,2.75237,2.75679,7000000.0
2007-07-31 18:42:00,2.7582,2.7582,2.74921,2.75538,8630000.0
2007-07-31 18:43:00,2.75343,2.75687,2.75337,2.75655,10250000.0
2007-07-31 18:44:00,2.75366,2.75677,2.75151,2.75557,8500000.0
2007-07-31 18:45:00,2.75514,2.7575,2.75344,2.7551,6500000.0
2007-07-31 18:46:00,2.75624,2.75624,2.75243,2.75514,5250000.0
2007-07-31 18:47:00,2.75718,2.75739,2.75459,2.75459,5250000.0
2007-07-31 18:48:00,2.75511,2.7571,2.75222,2.75553,8500000.0
2007-07-31 18:49:00,2.74987,2.75687,2.74894,2.75687,7880000.0
2007-07-31 18:50:00,2.75666,2.75716,2.75541,2.7567,7500000.0
2007-07-31 18:51:00,2.75569,2.75792,2.75426,2.75443,5250000.0
2007-07-31 18:52:00,2.75581,2.75863,2.75581,2.75804,9760000.0
2007-07-31 18:53:00,2.75424,2.7594,2.75295,2.75758,9250000.0
2007-07-31 18:54:00,2.75706,2.75845,2.7543,2.75529,9250000.0
2007-07-31 18:55:00,2.75574,2.75841,2.75481,2.75619,6750000.0
2007-07-31 18:56:00,2.75761,2.75791,2.75438,2.75624,9500000.0
2007-07-31 18:57:00,2.75509,2.75942,2.75459,2.75859,8250000.0
2007-07-31 18:58:00,2.75714,2.76122,2.75584,2.75652,9630000.0
2007-07-31 18:59:00,2.7599,2.7599,2.75566,2.75712,6380000.0
2007-07-31 19:00:00,2.75714,2.75744,2.75356,2.75714,8130000.0
2007-07-31 19:01:00,2.75859,2.75911,2.75645,2.75645,5250000.0
2007-07-31 19:02:00,2.75758,2.75798,2.75378,2.75517,7750000.0
2007-07-31 19:03:00,2.7565,2.75839,2.75525,2.75839,6750000.0
2007-07-31 19:04:00,2.75848,2.75864,2.75218,2.75727,11880000.0
2007-07-31 19:05:00,2.75621,2.75828,2.75571,2.75742,6250000.0
2007-07-31 19:06:00,2.75754,2.75806,2.7525,2.75634,6750000.0
2007-07-31 19:07:00,2.75668,2.75754,2.7533,2.7553,7630000.0
2007-07-31 19:08:00,2.75512,2.75646,2.75362,2.75646,7500000.0
2007-07-31 19:09:00,2.75413,2.75753,2.75413,2.75601,10130000.0
2007-07-31 19:10:00,2.755,2.75747,2.75354,2.7552,8500000.0
2007-07-31 19:11:00,2.75111,2.7582,2.75111,2.75669,7750000.0
2007-07-31 19:12:00,2.7537,2.75929,2.75294,2.75929,9130000.0
2007-07-31 19:13:00,2.75509,2.75834,2.7544,2.75574,10750000.0
2007-07-31 19:14:00,2.75798,2.75798,2.75262,2.75549,8500000.0
2007-07-31 19:15:00,2.75948,2.75964,2.75362,2.75744,7000000.0
2007-07-31 19:16:00,2.7566,2.75947,2.7553,2.75947,7630000.0
2007-07-31 19:17:00,2.75783,2.75789,2.75216,2.75669,7000000.0
2007-07-31 19:18:00,2.75599,2.75877,2.75547,2.75547,8130000.0
2007-07-31 19:19:00,2.7573,2.75866,2.75573,2.75573,9750000.0
2007-07-31 19:20:00,2.75379,2.75914,2.75379,2.75914,5630000.0
2007-07-31 19:21:00,2.75814,2.75906,2.75508,2.75572,6880000.0
2007-07-31 19:22:00,2.756,2.75861,2.75544,2.75861,8760000.0
2007-07-31 19:23:00,2.75549,2.75879,2.75549,2.75862,7750000.0
2007-07-31 19:24:00,2.75768,2.75903,2.7569,2.75847,6250000.0
2007-07-31 19:25:00,2.7543,2.7581,2.7543,2.7581,6130000.0
2007-07-31 19:27:00,2.75912,2.75972,2.75748,2.75896,5630000.0
2007-07-31 19:28:00,2.75896,2.7599,2.75621,2.75957,8500000.0
2007-07-31 19:29:00,2.75755,2.7582,2.75512,2.75626,10750000.0
2007-07-31 19:30:00,2.7594,2.75941,2.75603,2.75925,6750000.0
2007-07-31 19:32:00,2.75912,2.75929,2.75488,2.75635,6250000.0
2007-07-31 19:33:00,2.75755,2.75863,2.75498,2.75498,6500000.0
2007-07-31 19:35:00,2.75903,2.7596,2.75583,2.75777,6250000.0
2007-07-31 19:37:00,2.75754,2.75872,2.75388,2.75806,9880000.0
2007-07-31 19:38:00,2.75643,2.75881,2.75552,2.75881,9500000.0
2007-07-31 19:39:00,2.75592,2.75968,2.75486,2.75641,8500000.0
2007-07-31 19:40:00,2.76061,2.76061,2.75628,2.75671,10760000.0
2007-07-31 19:41:00,2.75926,2.75926,2.75276,2.75598,10000000.0
2007-07-31 19:42:00,2.75856,2.75948,2.75402,2.75914,7500000.0
2007-07-31 19:43:00,2.75872,2.7604,2.75336,2.75923,7250000.0
2007-07-31 19:44:00,2.75875,2.75957,2.75355,2.75754,8750000.0
2007-07-31 19:45:00,2.75884,2.76151,2.75449,2.76072,7500000.0
2007-07-31 19:46:00,2.75698,2.76109,2.75473,2.75882,13250000.0
2007-07-31 19:47:00,2.76037,2.76037,2.75738,2.75987,6750000.0
2007-07-31 19:48:00,2.75779,2.76039,2.75562,2.75952,7750000.0
2007-07-31 19:49:00,2.75975,2.7618,2.75768,2.75768,7750000.0
2007-07-31 19:50:00,2.75932,2.76125,2.75655,2.76046,6000000.0
2007-07-31 19:51:00,2.76048,2.76175,2.75932,2.7599,5750000.0
2007-07-31 19:52:00,2.76015,2.7624,2.75789,2.76179,7000000.0
2007-07-31 19:53:00,2.75749,2.76248,2.7555,2.76248,7750000.0
2007-07-31 19:54:00,2.76082,2.76318,2.75745,2.75977,13140000.0
2007-07-31 19:55:00,2.76131,2.76166,2.75476,2.76166,13000000.0
2007-07-31 19:56:00,2.76082,2.76225,2.75723,2.76143,9130000.0
2007-07-31 19:57:00,2.76057,2.762,2.75619,2.762,8500000.0
2007-07-31 19:58:00,2.76154,2.76388,2.75891,2.75891,7250000.0
2007-07-31 19:59:00,2.76369,2.76483,2.75889,2.76455,6750000.0
2007-07-31 20:00:00,2.76297,2.76297,2.75914,2.75914,7500000.0
2007-07-31 20:01:00,2.76081,2.76509,2.76029,2.76509,6880000.0
2007-07-31 20:02:00,2.76396,2.76429,2.75795,2.76324,10130000.0
2007-07-31 20:03:00,2.76402,2.76402,2.75943,2.76109,9500000.0
2007-07-31 20:04:00,2.76165,2.76208,2.75838,2.76053,7000000.0
2007-07-31 20:05:00,2.75554,2.76179,2.75554,2.76157,6500000.0
2007-07-31 20:06:00,2.75863,2.76145,2.75477,2.7602,9380000.0
2007-07-31 20:07:00,2.76113,2.76142,2.75808,2.76142,6760000.0
2007-07-31 20:08:00,2.76167,2.76175,2.75738,2.7611,10500000.0
2007-07-31 20:09:00,2.76077,2.76167,2.75555,2.76123,12750000.0
2007-07-31 20:10:00,2.76097,2.76128,2.75321,2.75959,9250000.0
2007-07-31 20:11:00,2.7614,2.76178,2.75847,2.76012,7010000.0
2007-07-31 20:12:00,2.76176,2.76257,2.75789,2.76257,12500000.0
2007-07-31 20:13:00,2.76097,2.76251,2.75606,2.7573,10750000.0
2007-07-31 20:14:00,2.76146,2.76246,2.75925,2.75925,8250000.0
2007-07-31 20:15:00,2.7616,2.7616,2.75747,2.75747,6000000.0
2007-07-31 20:16:00,2.76295,2.76297,2.75874,2.76088,9750000.0
2007-07-31 20:17:00,2.76091,2.76236,2.75657,2.75657,5130000.0
2007-07-31 20:18:00,2.75822,2.7626,2.75759,2.75883,5500000.0
2007-07-31 20:19:00,2.75859,2.76218,2.75828,2.76194,11250000.0
2007-07-31 20:20:00,2.76018,2.76308,2.75975,2.75975,7500000.0
2007-07-31 20:21:00,2.76321,2.76369,2.75854,2.7627,6380000.0
2007-07-31 20:22:00,2.75917,2.76281,2.75917,2.76281,9130000.0
2007-07-31 20:23:00,2.76001,2.7631,2.75962,2.76256,6500000.0
2007-07-31 20:24:00,2.76328,2.76328,2.756,2.76291,8130000.0
2007-07-31 20:25:00,2.76247,2.76605,2.75965,2.76127,9880000.0
2007-07-31 20:26:00,2.75878,2.7666,2.75851,2.76597,7750000.0
2007-07-31 20:27:00,2.76274,2.7644,2.75763,2.76168,9250000.0
2007-07-31 20:28:00,2.76534,2.76567,2.76146,2.76341,16380000.0
2007-07-31 20:29:00,2.76404,2.76408,2.75991,2.76383,6250000.0
2007-07-31 20:30:00,2.76601,2.76601,2.76277,2.76352,8880000.0
2007-07-31 20:31:00,2.76191,2.76644,2.76191,2.76638,7130000.0
2007-07-31 20:32:00,2.76531,2.76682,2.75998,2.76412,12260000.0
2007-07-31 20:33:00,2.76193,2.76565,2.76041,2.76453,9000000.0
2007-07-31 20:34:00,2.76169,2.76551,2.76025,2.7632,5500000.0
2007-07-31 20:35:00,2.76237,2.76608,2.76157,2.7645,8500000.0
2007-07-31 20:36:00,2.7642,2.7666,2.76405,2.76622,12250000.0
2007-07-31 20:37:00,2.76557,2.76851,2.76297,2.76851,10010000.0
2007-07-31 20:38:00,2.76598,2.76734,2.76476,2.76686,6380000.0
2007-07-31 20:39:00,2.7666,2.76731,2.76521,2.76521,7380000.0
2007-07-31 20:40:00,2.7616,2.76666,2.7616,2.76257,5500000.0
2007-07-31 20:41:00,2.76652,2.76683,2.76456,2.76673,12000000.0
2007-07-31 20:42:00,2.76674,2.76674,2.7628,2.76639,7250000.0
2007-07-31 20:43:00,2.76498,2.76727,2.76038,2.7661,12750000.0
2007-07-31 20:44:00,2.76515,2.76721,2.76169,2.76721,6500000.0
2007-07-31 20:45:00,2.76797,2.76797,2.76333,2.76333,9000000.0
2007-07-31 20:46:00,2.76635,2.76811,2.76406,2.76443,8750000.0
2007-07-31 20:47:00,2.76738,2.76738,2.76259,2.76259,7000000.0
2007-07-31 20:48:00,2.76349,2.76755,2.76349,2.76393,8250000.0
2007-07-31 20:49:00,2.76389,2.7672,2.76207,2.76686,8510000.0
2007-07-31 20:50:00,2.76568,2.7677,2.76382,2.76382,9130000.0
2007-07-31 20:51:00,2.76439,2.76801,2.76399,2.76801,6500000.0
2007-07-31 20:52:00,2.76761,2.76822,2.75996,2.76382,9250000.0
2007-07-31 20:53:00,2.7663,2.76787,2.76294,2.76378,8250000.0
2007-07-31 20:54:00,2.76474,2.76712,2.76473,2.76668,10750000.0
2007-07-31 20:55:00,2.76525,2.76768,2.76324,2.76474,12380000.0
2007-07-31 20:56:00,2.76477,2.76678,2.76431,2.76503,7000000.0
2007-07-31 20:57:00,2.76473,2.76676,2.7628,2.7628,8250000.0
2007-07-31 20:58:00,2.7639,2.76645,2.76195,2.76638,8130000.0
2007-07-31 20:59:00,2.76356,2.76621,2.76356,2.76564,5250000.0
2007-07-31 21:00:00,2.76745,2.76745,2.76297,2.76297,5500000.0
2007-07-31 21:01:00,2.76309,2.76536,2.75863,2.76185,7380000.0
2007-07-31 21:02:00,2.76529,2.76529,2.76054,2.76415,10380000.0
2007-07-31 21:03:00,2.7626,2.76511,2.76038,2.76143,6250000.0
2007-07-31 21:04:00,2.76693,2.76693,2.76002,2.76564,8750000.0
2007-07-31 21:05:00,2.76284,2.76584,2.76274,2.76584,9250000.0
2007-07-31 21:06:00,2.76554,2.76554,2.75991,2.76363,10750000.0
2007-07-31 21:07:00,2.76297,2.76534,2.76297,2.76387,8250000.0
2007-07-31 21:08:00,2.76367,2.76476,2.76038,2.76212,7260000.0
2007-07-31 21:09:00,2.76661,2.76661,2.76166,2.76166,5500000.0
2007-07-31 21:10:00,2.76549,2.76701,2.76264,2.76648,8000000.0
2007-07-31 21:11:00,2.7635,2.76708,2.76321,2.76707,11130000.0
2007-07-31 21:12:00,2.76787,2.76833,2.7664,2.76738,7000000.0
2007-07-31 21:13:00,2.76414,2.76562,2.7611,2.76214,5250000.0
2007-07-31 21:14:00,2.76249,2.76667,2.76221,2.76578,8630000.0
2007-07-31 21:15:00,2.76582,2.76686,2.76024,2.76024,5500000.0
2007-07-31 21:16:00,2.7659,2.7677,2.76515,2.76667,9380000.0
2007-07-31 21:17:00,2.76836,2.76863,2.76565,2.76773,7750000.0
2007-07-31 21:18:00,2.76659,2.76796,2.76231,2.76425,7000000.0
2007-07-31 21:19:00,2.76781,2.76781,2.76327,2.76667,8500000.0
2007-07-31 21:20:00,2.76858,2.76858,2.76411,2.76748,10000000.0
2007-07-31 21:21:00,2.76682,2.7674,2.76253,2.76462,9500000.0
2007-07-31 21:22:00,2.76591,2.76757,2.76511,2.76586,7500000.0
2007-07-31 21:23:00,2.76699,2.76773,2.76485,2.76485,5250000.0
2007-07-31 21:24:00,2.75987,2.7667,2.75987,2.7667,8750000.0
2007-07-31 21:26:00,2.764,2.76876,2.76318,2.76685,7250000.0
2007-07-31 21:27:00,2.76676,2.768,2.76416,2.768,8500000.0
2007-07-31 21:28:00,2.76819,2.76819,2.7619,2.76554,8750000.0
2007-07-31 21:29:00,2.76645,2.76678,2.76359,2.76359,6750000.0
2007-07-31 21:30:00,2.76603,2.76858,2.76354,2.76486,8250000.0
2007-07-31 21:31:00,2.7664,2.76716,2.76426,2.76716,8500000.0
2007-07-31 21:32:00,2.76639,2.76815,2.76374,2.76541,8500000.0
2007-07-31 21:33:00,2.76698,2.76737,2.762,2.76256,7750000.0
2007-07-31 21:34:00,2.76495,2.76754,2.76399,2.76472,10500000.0
2007-07-31 21:35:00,2.76719,2.76749,2.76322,2.76501,8880000.0
2007-07-31 21:36:00,2.76586,2.76743,2.76185,2.76743,11130000.0
2007-07-31 21:37:00,2.76675,2.76675,2.76016,2.76584,11500000.0
2007-07-31 21:38:00,2.76452,2.76744,2.76322,2.76636,8500000.0
2007-07-31 21:39:00,2.76661,2.7671,2.76626,2.76675,7750000.0
2007-07-31 21:40:00,2.7629,2.76762,2.7629,2.76762,9130000.0
2007-07-31 21:41:00,2.76633,2.76706,2.76444,2.76682,8500000.0
2007-07-31 21:42:00,2.76662,2.76705,2.76224,2.76624,5630000.0
2007-07-31 21:43:00,2.76541,2.76702,2.76451,2.76652,6250000.0
2007-07-31 21:44:00,2.76539,2.76772,2.76419,2.76571,7000000.0
2007-07-31 21:45:00,2.76716,2.76716,2.76282,2.76474,11750000.0
2007-07-31 21:46:00,2.76672,2.76724,2.76395,2.76644,5750000.0
2007-07-31 21:47:00,2.76515,2.76743,2.76303,2.765,8880000.0
2007-07-31 21:48:00,2.7685,2.76856,2.76254,2.76254,7750000.0
2007-07-31 21:49:00,2.765,2.76738,2.765,2.7657,7750000.0
2007-07-31 21:50:00,2.76748,2.76748,2.76516,2.76653,7750000.0
2007-07-31 21:51:00,2.76735,2.76763,2.76297,2.76297,7000000.0
2007-07-31 21:52:00,2.76512,2.76779,2.76389,2.7668,10750000.0
2007-07-31 21:53:00,2.76608,2.76834,2.76315,2.76737,7880000.0
2007-07-31 21:54:00,2.76516,2.76796,2.76516,2.7678,5880000.0
2007-07-31 21:55:00,2.76291,2.76784,2.76201,2.7662,8750000.0
2007-07-31 21:56:00,2.76462,2.76764,2.76357,2.76764,6380000.0
2007-07-31 21:57:00,2.76524,2.76849,2.76488,2.76754,6000000.0
2007-07-31 21:58:00,2.76455,2.76703,2.76455,2.76703,8750000.0
2007-07-31 21:59:00,2.76513,2.76846,2.76178,2.76846,9000000.0
2007-07-31 22:00:00,2.76851,2.76851,2.76613,2.76739,5630000.0
2007-07-31 22:01:00,2.76856,2.76856,2.76558,2.76793,6750000.0
2007-07-31 22:02:00,2.76787,2.76855,2.76653,2.76826,6630000.0
2007-07-31 22:03:00,2.76661,2.76896,2.76389,2.76896,11380000.0
2007-07-31 22:04:00,2.76728,2.76945,2.766,2.76938,8250000.0
2007-07-31 22:05:00,2.76812,2.76914,2.76664,2.76807,8500000.0
2007-07-31 22:06:00,2.76588,2.76816,2.76588,2.76816,8500000.0
2007-07-31 22:07:00,2.76892,2.76893,2.76389,2.76763,8750000.0
2007-07-31 22:08:00,2.76742,2.76978,2.76572,2.7672,8750000.0
2007-07-31 22:09:00,2.76547,2.76886,2.76547,2.76886,7250000.0
2007-07-31 22:10:00,2.76509,2.76807,2.76509,2.76801,6250000.0
2007-07-31 22:11:00,2.76665,2.7687,2.76574,2.76734,8750000.0
2007-07-31 22:12:00,2.76696,2.76781,2.76594,2.76594,6750000.0
2007-07-31 22:13:00,2.76651,2.76859,2.76538,2.76676,7250000.0
2007-07-31 22:14:00,2.76694,2.76796,2.76212,2.76723,7130000.0
2007-07-31 22:15:00,2.76707,2.76799,2.7633,2.7633,8000000.0
2007-07-31 22:16:00,2.76616,2.76787,2.76259,2.76785,10250000.0
2007-07-31 22:17:00,2.7668,2.76823,2.76116,2.76823,8250000.0
2007-07-31 22:18:00,2.76609,2.76841,2.76591,2.76829,5750000.0
2007-07-31 22:19:00,2.76701,2.76788,2.76632,2.76737,5500000.0
2007-07-31 22:20:00,2.76653,2.76764,2.76388,2.76632,11250000.0
2007-07-31 22:21:00,2.76794,2.7685,2.76644,2.76772,7250000.0
2007-07-31 22:22:00,2.76665,2.76807,2.76332,2.76807,11750000.0
2007-07-31 22:23:00,2.76789,2.76825,2.76483,2.76799,5500000.0
2007-07-31 22:24:00,2.76788,2.76841,2.76052,2.76741,10500000.0
2007-07-31 22:25:00,2.76594,2.76817,2.76559,2.76817,8630000.0
2007-07-31 22:26:00,2.76551,2.76886,2.76551,2.76776,9500000.0
2007-07-31 22:27:00,2.76814,2.76814,2.76521,2.76521,7250000.0
2007-07-31 22:28:00,2.76718,2.76865,2.76469,2.76865,5130000.0
2007-07-31 22:29:00,2.76685,2.76877,2.76374,2.76876,10750000.0
2007-07-31 22:30:00,2.76734,2.76756,2.76231,2.76362,8380000.0
2007-07-31 22:31:00,2.76636,2.7679,2.76284,2.76655,7750000.0
2007-07-31 22:32:00,2.7658,2.76812,2.76542,2.76812,5500000.0
2007-07-31 22:33:00,2.765,2.76757,2.765,2.76617,8500000.0
2007-07-31 22:34:00,2.76719,2.76723,2.76442,2.76479,9880000.0
2007-07-31 22:35:00,2.76629,2.76757,2.76547,2.76547,7250000.0
2007-07-31 22:36:00,2.7662,2.76784,2.76293,2.76784,6250000.0
2007-07-31 22:37:00,2.76785,2.76809,2.76429,2.7654,7000000.0
2007-07-31 22:38:00,2.76459,2.7676,2.76459,2.76628,6500000.0
2007-07-31 22:39:00,2.76762,2.76804,2.76276,2.76624,7750000.0
2007-07-31 22:40:00,2.76672,2.76768,2.76533,2.76768,8750000.0
2007-07-31 22:41:00,2.76789,2.76794,2.76252,2.7658,9380000.0
2007-07-31 22:42:00,2.76727,2.76776,2.76323,2.76616,8130000.0
2007-07-31 22:43:00,2.76582,2.76774,2.76301,2.76755,11000000.0
2007-07-31 22:44:00,2.76702,2.76793,2.76506,2.76506,5750000.0
2007-07-31 22:45:00,2.7679,2.7679,2.76502,2.76502,8750000.0
2007-07-31 22:46:00,2.76638,2.76718,2.7634,2.76718,8010000.0
2007-07-31 22:47:00,2.76609,2.76694,2.76574,2.76682,9630000.0
2007-07-31 22:48:00,2.7663,2.76749,2.76295,2.76356,8380000.0
2007-07-31 22:49:00,2.76402,2.76738,2.76322,2.7669,8380000.0
2007-07-31 22:50:00,2.76687,2.76775,2.76546,2.76775,7250000.0
2007-07-31 22:51:00,2.76525,2.7668,2.76444,2.76609,8130000.0
2007-07-31 22:52:00,2.76786,2.76786,2.76439,2.76681,5500000.0
2007-07-31 22:53:00,2.76606,2.76699,2.76284,2.7668,6750000.0
2007-07-31 22:54:00,2.76733,2.76733,2.76376,2.76688,8260000.0
2007-07-31 22:55:00,2.76601,2.76697,2.7643,2.76697,8260000.0
2007-07-31 22:56:00,2.76495,2.76648,2.76213,2.76605,10250000.0
2007-07-31 22:57:00,2.76477,2.76645,2.76038,2.76398,12880000.0
2007-07-31 22:58:00,2.76148,2.76652,2.76148,2.76542,5250000.0
2007-07-31 22:59:00,2.76732,2.76764,2.76412,2.76649,6750000.0
2007-07-31 23:00:00,2.76686,2.76774,2.76396,2.76697,8500000.0
2007-07-31 23:01:00,2.7658,2.76694,2.7637,2.76694,5750000.0
2007-07-31 23:02:00,2.76177,2.76765,2.76177,2.76765,8000000.0
2007-07-31 23:03:00,2.76561,2.7679,2.76418,2.76655,6750000.0
2007-07-31 23:04:00,2.76547,2.76719,2.76509,2.76573,6000000.0
2007-07-31 23:05:00,2.76806,2.76806,2.76528,2.7663,8250000.0
2007-07-31 23:06:00,2.76504,2.76717,2.76425,2.76607,8000000.0
2007-07-31 23:07:00,2.76244,2.76622,2.76198,2.76347,8250000.0
2007-07-31 23:08:00,2.76799,2.76825,2.76223,2.76558,7130000.0
2007-07-31 23:09:00,2.766,2.76753,2.76435,2.76681,5250000.0
2007-07-31 23:10:00,2.76396,2.76774,2.76396,2.76519,7880000.0
2007-07-31 23:11:00,2.76737,2.76737,2.76303,2.76635,10500000.0
2007-07-31 23:12:00,2.76585,2.7679,2.76522,2.7679,7750000.0
2007-07-31 23:13:00,2.76613,2.7688,2.76488,2.76771,14880000.0
2007-07-31 23:14:00,2.76642,2.76707,2.76571,2.76707,6380000.0
2007-07-31 23:15:00,2.76615,2.7676,2.76582,2.76614,8750000.0
2007-07-31 23:16:00,2.76677,2.76744,2.76482,2.76482,6500000.0
2007-07-31 23:17:00,2.76621,2.76895,2.76335,2.7675,6000000.0
2007-07-31 23:18:00,2.76962,2.76962,2.76554,2.76929,12000000.0
2007-07-31 23:19:00,2.76529,2.77008,2.76529,2.77005,5500000.0
2007-07-31 23:20:00,2.76749,2.77095,2.76633,2.77089,10630000.0
2007-07-31 23:21:00,2.76822,2.76928,2.76759,2.76923,10500000.0
2007-07-31 23:22:00,2.76402,2.7699,2.76402,2.7699,5250000.0
2007-07-31 23:23:00,2.76993,2.76993,2.76509,2.76719,6000000.0
2007-07-31 23:24:00,2.76797,2.76878,2.765,2.76527,10010000.0
2007-07-31 23:25:00,2.76709,2.76895,2.76709,2.76843,3750000.0
2007-07-31 23:26:00,2.76963,2.77004,2.76651,2.7694,8250000.0
2007-07-31 23:27:00,2.76851,2.77024,2.76729,2.7702,9250000.0
2007-07-31 23:28:00,2.76755,2.77055,2.76526,2.77055,5750000.0
2007-07-31 23:29:00,2.76813,2.7688,2.76462,2.76777,8000000.0
2007-07-31 23:30:00,2.76976,2.77004,2.76089,2.76731,9250000.0
2007-07-31 23:31:00,2.76655,2.76854,2.76188,2.76707,6500000.0
2007-07-31 23:32:00,2.76284,2.76592,2.76284,2.76426,5380000.0
2007-07-31 23:33:00,2.76367,2.76613,2.76012,2.76218,4750000.0
2007-07-31 23:34:00,2.76467,2.76692,2.76242,2.76692,8750000.0
2007-07-31 23:35:00,2.76292,2.7657,2.76275,2.7644,6250000.0
2007-07-31 23:36:00,2.76408,2.76654,2.76255,2.76654,7500000.0
2007-07-31 23:37:00,2.76451,2.76534,2.76152,2.76424,8000000.0
2007-07-31 23:38:00,2.76332,2.76444,2.76158,2.76158,5130000.0
2007-07-31 23:39:00,2.76368,2.76657,2.76368,2.76657,8000000.0
2007-07-31 23:40:00,2.76328,2.76546,2.76073,2.76073,9250000.0
2007-07-31 23:41:00,2.76255,2.76512,2.7592,2.76311,9380000.0
2007-07-31 23:42:00,2.76486,2.76633,2.76031,2.76633,6250000.0
2007-07-31 23:43:00,2.7665,2.76658,2.76007,2.76007,10000000.0
2007-07-31 23:44:00,2.76301,2.76834,2.76301,2.76389,6000000.0
2007-07-31 23:45:00,2.76529,2.76874,2.76464,2.76874,6500000.0
2007-07-31 23:46:00,2.77009,2.77009,2.76587,2.76918,8880000.0
2007-07-31 23:47:00,2.76835,2.76985,2.76244,2.76244,7500000.0
2007-07-31 23:48:00,2.77059,2.77059,2.76625,2.76906,12000000.0
2007-07-31 23:49:00,2.7681,2.76952,2.7623,2.76273,5750000.0
2007-07-31 23:50:00,2.76763,2.76956,2.76692,2.76888,7500000.0
2007-07-31 23:51:00,2.76659,2.76997,2.76024,2.76997,9250000.0
2007-07-31 23:52:00,2.76776,2.76952,2.76776,2.76941,3750000.0
2007-07-31 23:53:00,2.76806,2.76843,2.76214,2.76763,8500000.0
2007-07-31 23:54:00,2.76684,2.76868,2.76425,2.76738,8500000.0
2007-07-31 23:55:00,2.76986,2.7702,2.76915,2.76926,5250000.0
2007-07-31 23:56:00,2.76918,2.77041,2.76642,2.76886,7750000.0
2007-07-31 23:57:00,2.7648,2.76911,2.7648,2.76768,8000000.0
2007-07-31 23:58:00,2.77149,2.77149,2.76463,2.76879,8500000.0
2007-07-31 23:59:00,2.76609,2.7705,2.76609,2.77011,7500000.0
2007-08-01 00:00:00,2.76961,2.76981,2.7666,2.76914,8750000.0
2007-08-01 00:01:00,2.76862,2.76995,2.76608,2.7698,8250000.0
2007-08-01 00:02:00,2.76926,2.77021,2.76737,2.76923,5500000.0
2007-08-01 00:03:00,2.76935,2.76987,2.76515,2.7694,7750000.0
2007-08-01 00:04:00,2.76812,2.76954,2.76447,2.76641,10750000.0
2007-08-01 00:05:00,2.76917,2.77051,2.76797,2.76797,9000000.0
2007-08-01 00:06:00,2.76898,2.76959,2.76567,2.76904,7000000.0
2007-08-01 00:07:00,2.76633,2.76994,2.76101,2.76585,10250000.0
2007-08-01 00:08:00,2.76851,2.77073,2.76795,2.77073,10500000.0
2007-08-01 00:09:00,2.76586,2.77028,2.76586,2.76592,10250000.0
2007-08-01 00:10:00,2.76926,2.76926,2.75938,2.75938,7250000.0
2007-08-01 00:11:00,2.76912,2.77007,2.76676,2.76676,6630000.0
2007-08-01 00:12:00,2.77086,2.77089,2.76721,2.76839,6500000.0
2007-08-01 00:13:00,2.76933,2.76933,2.76468,2.76891,7750000.0
2007-08-01 00:14:00,2.76778,2.77041,2.76778,2.76946,6750000.0
2007-08-01 00:15:00,2.76706,2.77012,2.76473,2.77012,6000000.0
2007-08-01 00:16:00,2.76792,2.77086,2.76563,2.77086,10000000.0
2007-08-01 00:17:00,2.77079,2.77079,2.76554,2.76554,6250000.0
2007-08-01 00:18:00,2.76706,2.77094,2.76706,2.77094,8250000.0
2007-08-01 00:19:00,2.76726,2.77091,2.76726,2.77075,6130000.0
2007-08-01 00:20:00,2.77039,2.77151,2.76682,2.7684,10000000.0
2007-08-01 00:21:00,2.76967,2.77041,2.76548,2.77022,5630000.0
2007-08-01 00:22:00,2.77007,2.77093,2.7668,2.77064,7000000.0
2007-08-01 00:23:00,2.77139,2.77139,2.76716,2.7706,6250000.0
2007-08-01 00:24:00,2.76738,2.77141,2.76738,2.77115,7260000.0
2007-08-01 00:25:00,2.77054,2.77156,2.76894,2.76894,7880000.0
2007-08-01 00:26:00,2.76627,2.77055,2.76525,2.77055,6250000.0
2007-08-01 00:27:00,2.76991,2.77076,2.767,2.76922,6500000.0
2007-08-01 00:28:00,2.76941,2.77041,2.76564,2.76768,6500000.0
2007-08-01 00:29:00,2.76665,2.7695,2.76665,2.76691,7000000.0
2007-08-01 00:30:00,2.77009,2.77028,2.7673,2.7673,10130000.0
2007-08-01 00:31:00,2.76806,2.77059,2.76786,2.76983,5630000.0
2007-08-01 00:32:00,2.76907,2.76963,2.7647,2.76926,6250000.0
2007-08-01 00:33:00,2.77007,2.77025,2.7669,2.7669,6250000.0
2007-08-01 00:34:00,2.76892,2.7705,2.76518,2.76809,9250000.0
2007-08-01 00:35:00,2.76989,2.7706,2.7674,2.76935,6250000.0
2007-08-01 00:36:00,2.76979,2.77042,2.76714,2.76745,5500000.0
2007-08-01 00:37:00,2.76798,2.77215,2.76589,2.77215,5630000.0
2007-08-01 00:38:00,2.7689,2.77083,2.76706,2.77051,5630000.0
2007-08-01 00:39:00,2.77006,2.77078,2.76571,2.76913,7750000.0
2007-08-01 00:41:00,2.76894,2.77013,2.76709,2.76709,5500000.0
2007-08-01 00:42:00,2.77149,2.77186,2.76809,2.76848,7750000.0
2007-08-01 00:43:00,2.76738,2.76967,2.76468,2.76913,6500000.0
2007-08-01 00:44:00,2.77041,2.77041,2.76519,2.76917,5750000.0
2007-08-01 00:46:00,2.76595,2.77002,2.76595,2.76941,7250000.0
2007-08-01 00:47:00,2.76945,2.76991,2.7654,2.76917,4880000.0
2007-08-01 00:49:00,2.76943,2.77138,2.76755,2.76755,8500000.0
2007-08-01 00:50:00,2.7688,2.77118,2.76848,2.77042,6250000.0
2007-08-01 00:51:00,2.76989,2.7714,2.76623,2.77037,7380000.0
2007-08-01 00:52:00,2.76816,2.77075,2.76776,2.77075,7500000.0
2007-08-01 00:53:00,2.76869,2.76937,2.76394,2.76578,8250000.0
2007-08-01 00:54:00,2.76822,2.77136,2.76558,2.7709,8890000.0
2007-08-01 00:55:00,2.76869,2.77196,2.76786,2.76988,8500000.0
2007-08-01 00:56:00,2.77009,2.77131,2.76635,2.77131,7750000.0
2007-08-01 00:57:00,2.7703,2.77065,2.76837,2.77065,6130000.0
2007-08-01 00:58:00,2.76953,2.77072,2.76692,2.77045,12630000.0
2007-08-01 00:59:00,2.7697,2.77111,2.76725,2.77111,7500000.0
2007-08-01 01:00:00,2.77207,2.77207,2.76638,2.77041,9000000.0
2007-08-01 01:01:00,2.771,2.77236,2.77039,2.77118,6130000.0
2007-08-01 01:02:00,2.77069,2.77217,2.76833,2.76943,11380000.0
2007-08-01 01:03:00,2.76814,2.77149,2.76814,2.77089,8500000.0
2007-08-01 01:04:00,2.77045,2.77142,2.76701,2.77142,6630000.0
2007-08-01 01:05:00,2.76975,2.77149,2.76609,2.77149,6000000.0
2007-08-01 01:06:00,2.77053,2.77145,2.76924,2.77145,5250000.0
2007-08-01 01:07:00,2.76945,2.77085,2.76634,2.76634,8000000.0
2007-08-01 01:08:00,2.76969,2.76994,2.76664,2.76891,8500000.0
2007-08-01 01:09:00,2.76992,2.77113,2.76866,2.76866,9880000.0
2007-08-01 01:10:00,2.76828,2.77107,2.76828,2.77107,5750000.0
2007-08-01 01:11:00,2.76593,2.7704,2.76593,2.76978,9130000.0
2007-08-01 01:12:00,2.76857,2.76962,2.76603,2.76958,8380000.0
2007-08-01 01:13:00,2.7693,2.77142,2.76819,2.76876,8500000.0
2007-08-01 01:14:00,2.76625,2.77009,2.76625,2.76895,5500000.0
2007-08-01 01:15:00,2.76549,2.77,2.76549,2.77,7750000.0
2007-08-01 01:16:00,2.76951,2.77093,2.76702,2.76702,5750000.0
2007-08-01 01:17:00,2.76877,2.77009,2.76566,2.76892,6380000.0
2007-08-01 01:18:00,2.76844,2.77245,2.76598,2.76598,8380000.0
2007-08-01 01:19:00,2.76558,2.7708,2.765,2.765,9130000.0
2007-08-01 01:20:00,2.77095,2.77107,2.76601,2.76656,7380000.0
2007-08-01 01:21:00,2.76972,2.7703,2.76401,2.77015,9130000.0
2007-08-01 01:22:00,2.76979,2.76979,2.76185,2.76838,9130000.0
2007-08-01 01:23:00,2.76605,2.77091,2.76442,2.76911,7500000.0
2007-08-01 01:24:00,2.76892,2.77102,2.76551,2.77102,5500000.0
2007-08-01 01:25:00,2.76999,2.77107,2.76862,2.76862,5380000.0
2007-08-01 01:26:00,2.77141,2.77289,2.76832,2.76832,7750000.0
2007-08-01 01:27:00,2.77074,2.7712,2.76788,2.77109,6500000.0
2007-08-01 01:28:00,2.76467,2.76752,2.76463,2.76752,6630000.0
2007-08-01 01:29:00,2.76687,2.76811,2.76354,2.76811,6250000.0
2007-08-01 01:30:00,2.76526,2.76768,2.76231,2.76551,8380000.0
2007-08-01 01:31:00,2.76998,2.76998,2.76269,2.76766,7010000.0
2007-08-01 01:32:00,2.7658,2.77025,2.7658,2.76903,5500000.0
2007-08-01 01:33:00,2.77033,2.7709,2.76449,2.7709,7250000.0
2007-08-01 01:34:00,2.76847,2.77057,2.76535,2.77057,8750000.0
2007-08-01 01:35:00,2.77001,2.77066,2.76643,2.77012,9510000.0
2007-08-01 01:36:00,2.77073,2.7708,2.76663,2.76793,7750000.0
2007-08-01 01:37:00,2.77039,2.77039,2.76817,2.76914,5500000.0
2007-08-01 01:38:00,2.76744,2.77104,2.76744,2.7693,7380000.0
2007-08-01 01:39:00,2.77004,2.77055,2.76436,2.768,6250000.0
2007-08-01 01:40:00,2.7682,2.77102,2.76557,2.76924,4880000.0
2007-08-01 01:41:00,2.76847,2.76937,2.76553,2.76784,5250000.0
2007-08-01 01:42:00,2.77152,2.77158,2.76707,2.76793,7000000.0
2007-08-01 01:43:00,2.76933,2.77029,2.76823,2.76848,5130000.0
2007-08-01 01:44:00,2.76741,2.77038,2.76676,2.76892,5380000.0
2007-08-01 01:45:00,2.76863,2.76984,2.76286,2.76665,11130000.0
2007-08-01 01:46:00,2.7648,2.76915,2.76364,2.76915,5500000.0
2007-08-01 01:47:00,2.76644,2.76644,2.76115,2.76115,5750000.0
2007-08-01 01:48:00,2.76189,2.7677,2.76189,2.76602,9630000.0
2007-08-01 01:49:00,2.76498,2.7673,2.75933,2.75933,7500000.0
2007-08-01 01:50:00,2.76782,2.76963,2.76494,2.76963,6500000.0
2007-08-01 01:51:00,2.76584,2.76709,2.7608,2.76394,7130000.0
2007-08-01 01:52:00,2.76046,2.76915,2.76046,2.76915,6130000.0
2007-08-01 01:53:00,2.76272,2.76942,2.76248,2.76792,14010000.0
2007-08-01 01:54:00,2.76769,2.77036,2.76735,2.76784,7750000.0
2007-08-01 01:55:00,2.76367,2.77021,2.76367,2.76719,17130000.0
2007-08-01 01:56:00,2.76622,2.76985,2.76381,2.76985,6250000.0
2007-08-01 01:57:00,2.76643,2.77037,2.76643,2.76843,6630000.0
2007-08-01 01:58:00,2.76939,2.76942,2.76342,2.76595,10750000.0
2007-08-01 02:00:00,2.76895,2.76909,2.76195,2.76788,10750000.0
2007-08-01 02:01:00,2.76926,2.76994,2.76697,2.76922,11000000.0
2007-08-01 02:02:00,2.77029,2.7708,2.76951,2.77045,9250000.0
2007-08-01 02:03:00,2.7674,2.77011,2.76433,2.76807,6000000.0
2007-08-01 02:04:00,2.76575,2.76938,2.76495,2.76731,9750000.0
2007-08-01 02:05:00,2.76997,2.77148,2.76913,2.77113,6260000.0
2007-08-01 02:06:00,2.76723,2.76999,2.76701,2.76856,6750000.0
2007-08-01 02:07:00,2.76461,2.76528,2.76133,2.76133,11880000.0
2007-08-01 02:08:00,2.77029,2.77029,2.76639,2.76639,5500000.0
2007-08-01 02:09:00,2.76928,2.76993,2.76649,2.76993,6500000.0
2007-08-01 02:10:00,2.77074,2.77074,2.76663,2.76788,6500000.0
2007-08-01 02:11:00,2.77023,2.77023,2.76254,2.76505,6630000.0
2007-08-01 02:12:00,2.77104,2.77104,2.76501,2.76829,8000000.0
2007-08-01 02:13:00,2.76682,2.77033,2.76549,2.76911,12010000.0
2007-08-01 02:14:00,2.77132,2.77132,2.76841,2.76974,6500000.0
2007-08-01 02:15:00,2.76883,2.77047,2.76872,2.76943,6510000.0
2007-08-01 02:16:00,2.77001,2.77125,2.76785,2.77125,9000000.0
2007-08-01 02:17:00,2.76865,2.7709,2.76688,2.76688,8000000.0
2007-08-01 02:18:00,2.76595,2.77156,2.76595,2.7695,5880000.0
2007-08-01 02:19:00,2.77049,2.77074,2.76784,2.77074,7500000.0
2007-08-01 02:20:00,2.77034,2.77034,2.7669,2.76957,7000000.0
2007-08-01 02:21:00,2.77001,2.77001,2.76859,2.76859,5250000.0
2007-08-01 02:22:00,2.76947,2.77033,2.76401,2.76886,10250000.0
2007-08-01 02:23:00,2.76774,2.77133,2.76774,2.7696,5250000.0
2007-08-01 02:24:00,2.77171,2.77171,2.76845,2.76978,6500000.0
2007-08-01 02:25:00,2.76855,2.77107,2.76782,2.76782,7500000.0
2007-08-01 02:26:00,2.7708,2.77115,2.76749,2.76848,7750000.0
2007-08-01 02:27:00,2.76961,2.7708,2.76796,2.76796,11380000.0
2007-08-01 02:28:00,2.76875,2.77121,2.76718,2.77121,13000000.0
2007-08-01 02:29:00,2.7689,2.77073,2.76874,2.77041,7000000.0
2007-08-01 02:30:00,2.77028,2.77094,2.76924,2.76924,7500000.0
2007-08-01 02:31:00,2.77056,2.77148,2.76887,2.76998,6750000.0
2007-08-01 02:32:00,2.7686,2.7713,2.7686,2.77,6000000.0
2007-08-01 02:33:00,2.76866,2.77131,2.76866,2.77015,5500000.0
2007-08-01 02:34:00,2.77174,2.77219,2.76831,2.77143,12500000.0
2007-08-01 02:35:00,2.76934,2.77203,2.76808,2.77203,12250000.0
2007-08-01 02:36:00,2.77158,2.77202,2.76649,2.77121,11390000.0
2007-08-01 02:37:00,2.76489,2.77176,2.76489,2.76699,15130000.0
2007-08-01 02:38:00,2.77076,2.77132,2.76699,2.77013,10130000.0
2007-08-01 02:39:00,2.76962,2.77136,2.7695,2.7695,7260000.0
2007-08-01 02:40:00,2.77037,2.77227,2.76946,2.77227,6250000.0
2007-08-01 02:41:00,2.76726,2.77102,2.76726,2.76961,7500000.0
2007-08-01 02:42:00,2.77102,2.77184,2.76192,2.76192,10750000.0
2007-08-01 02:43:00,2.77038,2.77208,2.76673,2.77208,8380000.0
2007-08-01 02:44:00,2.76916,2.77164,2.76372,2.77164,5500000.0
2007-08-01 02:45:00,2.76818,2.77227,2.76818,2.77208,8630000.0
2007-08-01 02:46:00,2.77085,2.7753,2.76931,2.77394,9000000.0
2007-08-01 02:47:00,2.77266,2.77318,2.7701,2.7701,9000000.0
2007-08-01 02:48:00,2.77182,2.77353,2.77082,2.77082,6000000.0
2007-08-01 02:49:00,2.7732,2.7732,2.76906,2.77261,9500000.0
2007-08-01 02:50:00,2.77008,2.77326,2.76958,2.77326,9880000.0
2007-08-01 02:51:00,2.77238,2.7733,2.76914,2.77186,8250000.0
2007-08-01 02:52:00,2.76619,2.77251,2.76619,2.77039,8250000.0
2007-08-01 02:53:00,2.77016,2.77272,2.77016,2.77272,7630000.0
2007-08-01 02:54:00,2.77137,2.77354,2.76871,2.76933,9260000.0
2007-08-01 02:55:00,2.77201,2.77482,2.76699,2.77247,13250000.0
2007-08-01 02:56:00,2.77249,2.77464,2.7721,2.7746,9130000.0
2007-08-01 02:57:00,2.77291,2.77376,2.77017,2.77136,6380000.0
2007-08-01 02:58:00,2.76764,2.77438,2.76764,2.77438,6750000.0
2007-08-01 02:59:00,2.77323,2.77545,2.77118,2.77118,10260000.0
2007-08-01 03:00:00,2.77174,2.77353,2.76887,2.77353,9750000.0
2007-08-01 03:01:00,2.7721,2.7742,2.7693,2.77016,9500000.0
2007-08-01 03:02:00,2.7738,2.77462,2.77061,2.77182,10380000.0
2007-08-01 03:03:00,2.77473,2.77473,2.77211,2.77449,8250000.0
2007-08-01 03:04:00,2.77144,2.7749,2.77115,2.77294,8750000.0
2007-08-01 03:05:00,2.77197,2.77398,2.77197,2.77387,7130000.0
2007-08-01 03:06:00,2.76938,2.77422,2.76938,2.77288,20880000.0
2007-08-01 03:07:00,2.7723,2.77422,2.7723,2.77231,5750000.0
2007-08-01 03:08:00,2.77181,2.77374,2.76814,2.76992,8250000.0
2007-08-01 03:09:00,2.77183,2.77429,2.76973,2.77234,7500000.0
2007-08-01 03:10:00,2.77281,2.77424,2.77102,2.77119,8630000.0
2007-08-01 03:11:00,2.77122,2.77143,2.76717,2.76717,7880000.0
2007-08-01 03:12:00,2.7738,2.77421,2.76757,2.77421,7750000.0
2007-08-01 03:13:00,2.7724,2.77436,2.7717,2.77368,10250000.0
2007-08-01 03:14:00,2.7733,2.7733,2.76897,2.7695,6630000.0
2007-08-01 03:15:00,2.77413,2.77413,2.76793,2.76793,6000000.0
2007-08-01 03:16:00,2.77233,2.77471,2.77074,2.77074,8880000.0
2007-08-01 03:17:00,2.76885,2.77453,2.76885,2.77453,5750000.0
2007-08-01 03:18:00,2.7722,2.77367,2.76963,2.77337,11250000.0
2007-08-01 03:19:00,2.77193,2.77378,2.77051,2.77378,5500000.0
2007-08-01 03:20:00,2.76938,2.77461,2.7684,2.77461,5250000.0
2007-08-01 03:21:00,2.77413,2.77473,2.76911,2.77388,9000000.0
2007-08-01 03:22:00,2.77274,2.77511,2.77026,2.77462,8250000.0
2007-08-01 03:23:00,2.77245,2.7738,2.76775,2.77355,9250000.0
2007-08-01 03:24:00,2.77454,2.77454,2.77082,2.77355,6750000.0
2007-08-01 03:25:00,2.77268,2.77434,2.76992,2.77434,6500000.0
2007-08-01 03:26:00,2.77289,2.77422,2.77044,2.77422,7750000.0
2007-08-01 03:27:00,2.77353,2.77426,2.77125,2.77403,7750000.0
2007-08-01 03:28:00,2.773,2.77493,2.76891,2.77022,7380000.0
2007-08-01 03:29:00,2.77237,2.77317,2.76887,2.77257,9630000.0
2007-08-01 03:30:00,2.77168,2.77488,2.77168,2.77397,7630000.0
2007-08-01 03:31:00,2.77169,2.77319,2.76874,2.76961,7750000.0
2007-08-01 03:32:00,2.77207,2.77363,2.76984,2.77323,5500000.0
2007-08-01 03:33:00,2.77189,2.77473,2.77074,2.77473,8000000.0
2007-08-01 03:34:00,2.77053,2.7736,2.77053,2.77193,9000000.0
2007-08-01 03:35:00,2.77208,2.77305,2.77069,2.77305,6630000.0
2007-08-01 03:36:00,2.7736,2.7736,2.76903,2.76903,8000000.0
2007-08-01 03:37:00,2.77251,2.77368,2.77212,2.77212,5880000.0
2007-08-01 03:38:00,2.77291,2.77395,2.76892,2.7713,10500000.0
2007-08-01 03:39:00,2.77279,2.77298,2.76613,2.76613,8380000.0
2007-08-01 03:40:00,2.76649,2.77243,2.76514,2.77243,6250000.0
2007-08-01 03:41:00,2.7717,2.77307,2.76908,2.77307,9630000.0
2007-08-01 03:42:00,2.77243,2.77346,2.76629,2.77166,5500000.0
2007-08-01 03:43:00,2.7734,2.77357,2.76898,2.77088,8000000.0
2007-08-01 03:44:00,2.77218,2.77437,2.76943,2.77295,8130000.0
2007-08-01 03:45:00,2.77196,2.77486,2.76901,2.7746,8250000.0
2007-08-01 03:46:00,2.76896,2.77385,2.7686,2.77226,6750000.0
2007-08-01 03:47:00,2.77007,2.77197,2.7655,2.77058,7750000.0
2007-08-01 03:48:00,2.77066,2.77258,2.76882,2.77233,7630000.0
2007-08-01 03:49:00,2.7712,2.77216,2.76845,2.76845,6750000.0
2007-08-01 03:50:00,2.77028,2.77203,2.76569,2.77171,6500000.0
2007-08-01 03:51:00,2.76778,2.771,2.76604,2.76885,6380000.0
2007-08-01 03:52:00,2.77115,2.77115,2.76624,2.76624,5880000.0
2007-08-01 03:53:00,2.76872,2.77153,2.76872,2.77153,7750000.0
2007-08-01 03:54:00,2.76912,2.77126,2.76661,2.76997,10000000.0
2007-08-01 03:55:00,2.77056,2.77063,2.7679,2.76866,8630000.0
2007-08-01 03:56:00,2.76793,2.77022,2.76501,2.76522,11880000.0
2007-08-01 03:57:00,2.77107,2.77107,2.76833,2.76833,8880000.0
2007-08-01 03:58:00,2.76854,2.77024,2.76756,2.76881,7260000.0
2007-08-01 03:59:00,2.77005,2.77111,2.7687,2.7687,9260000.0
2007-08-01 04:00:00,2.76911,2.77086,2.76891,2.77062,10000000.0
2007-08-01 04:01:00,2.76833,2.77021,2.76523,2.77021,7500000.0
2007-08-01 04:02:00,2.77063,2.77159,2.76692,2.76869,12510000.0
2007-08-01 04:03:00,2.76911,2.77198,2.76625,2.77198,8500000.0
2007-08-01 04:04:00,2.76974,2.77094,2.76939,2.77078,8130000.0
2007-08-01 04:05:00,2.77119,2.77119,2.76597,2.76978,7000000.0
2007-08-01 04:06:00,2.76859,2.7711,2.7681,2.7711,5500000.0
2007-08-01 04:07:00,2.76854,2.77148,2.76854,2.77148,8500000.0
2007-08-01 04:08:00,2.77136,2.77136,2.76755,2.77034,6380000.0
2007-08-01 04:09:00,2.76564,2.77031,2.76564,2.76991,9630000.0
2007-08-01 04:10:00,2.77201,2.77242,2.77083,2.77202,5880000.0
2007-08-01 04:11:00,2.77002,2.77049,2.76655,2.77027,8130000.0
2007-08-01 04:12:00,2.77202,2.77218,2.76882,2.77201,9000000.0
2007-08-01 04:14:00,2.77218,2.77218,2.76882,2.76882,9250000.0
2007-08-01 04:15:00,2.77221,2.77221,2.76733,2.76871,10250000.0
2007-08-01 04:17:00,2.7717,2.7717,2.76616,2.76963,11880000.0
2007-08-01 04:18:00,2.77035,2.77103,2.76721,2.76721,7500000.0
2007-08-01 04:19:00,2.77045,2.77132,2.76882,2.76907,8750000.0
2007-08-01 04:20:00,2.77094,2.77106,2.7686,2.7686,5880000.0
2007-08-01 04:21:00,2.76972,2.77157,2.76762,2.76871,14630000.0
2007-08-01 04:22:00,2.76679,2.77107,2.76679,2.7694,6250000.0
2007-08-01 04:23:00,2.76866,2.76979,2.76581,2.7689,7750000.0
2007-08-01 04:24:00,2.77159,2.77159,2.76831,2.769,8500000.0
2007-08-01 04:25:00,2.76864,2.77099,2.76373,2.77099,7880000.0
2007-08-01 04:26:00,2.76948,2.77172,2.76818,2.77118,10000000.0
2007-08-01 04:27:00,2.77164,2.77164,2.76634,2.77076,8250000.0
2007-08-01 04:28:00,2.76978,2.77126,2.76807,2.76897,7750000.0
2007-08-01 04:29:00,2.76862,2.77008,2.76715,2.76823,8880000.0
2007-08-01 04:30:00,2.76921,2.77029,2.76861,2.77024,6630000.0
2007-08-01 04:31:00,2.76837,2.76995,2.76837,2.76891,6250000.0
2007-08-01 04:32:00,2.76918,2.76918,2.76652,2.76841,5750000.0
2007-08-01 04:33:00,2.76556,2.76994,2.76556,2.76897,12500000.0
2007-08-01 04:34:00,2.76855,2.77002,2.76553,2.77002,10250000.0
2007-08-01 04:35:00,2.76773,2.77027,2.76773,2.7688,8250000.0
2007-08-01 04:36:00,2.7696,2.77048,2.76517,2.76813,8750000.0
2007-08-01 04:37:00,2.76926,2.76926,2.76846,2.76846,1750000.0
2007-08-01 04:38:00,2.76929,2.77018,2.76772,2.76772,5750000.0
2007-08-01 04:39:00,2.76485,2.76946,2.76485,2.76946,5500000.0
2007-08-01 04:40:00,2.77038,2.77096,2.77007,2.77029,11000000.0
2007-08-01 04:41:00,2.76887,2.76967,2.7686,2.7686,6380000.0
2007-08-01 04:42:00,2.77106,2.77106,2.76848,2.76853,7750000.0
2007-08-01 04:43:00,2.76917,2.77069,2.76808,2.76808,4250000.0
2007-08-01 04:44:00,2.76885,2.77066,2.76573,2.76573,13880000.0
2007-08-01 04:45:00,2.77035,2.7709,2.76916,2.7709,5630000.0
2007-08-01 04:46:00,2.76892,2.77049,2.76725,2.77003,6130000.0
2007-08-01 04:47:00,2.76943,2.77018,2.7662,2.76893,12500000.0
2007-08-01 04:48:00,2.7682,2.77095,2.7682,2.76855,5130000.0
2007-08-01 04:49:00,2.76642,2.7697,2.76642,2.76808,7750000.0
2007-08-01 04:50:00,2.76881,2.77253,2.7653,2.77253,10630000.0
2007-08-01 04:51:00,2.76892,2.77064,2.76546,2.77064,10630000.0
2007-08-01 04:52:00,2.76727,2.77192,2.76616,2.76616,11000000.0
2007-08-01 04:53:00,2.77193,2.77193,2.76898,2.7712,7750000.0
2007-08-01 04:54:00,2.76923,2.77055,2.76642,2.76786,8760000.0
2007-08-01 04:55:00,2.77256,2.77256,2.76915,2.76989,5250000.0
2007-08-01 04:56:00,2.7682,2.77085,2.76785,2.77085,8250000.0
2007-08-01 04:57:00,2.76571,2.77225,2.76571,2.76918,5250000.0
2007-08-01 04:58:00,2.77225,2.77225,2.76731,2.76884,8250000.0
2007-08-01 04:59:00,2.76988,2.77245,2.76557,2.77116,7250000.0
2007-08-01 05:00:00,2.77107,2.77156,2.76567,2.76859,8750000.0
2007-08-01 05:01:00,2.76891,2.7704,2.76707,2.76884,8000000.0
2007-08-01 05:02:00,2.76918,2.7716,2.76592,2.77045,5130000.0
2007-08-01 05:03:00,2.77157,2.77241,2.76861,2.76861,5500000.0
2007-08-01 05:04:00,2.768,2.77148,2.768,2.77145,6380000.0
2007-08-01 05:05:00,2.77029,2.77029,2.76719,2.7696,8500000.0
2007-08-01 05:06:00,2.77001,2.77271,2.76821,2.77217,7000000.0
2007-08-01 05:07:00,2.77105,2.77169,2.76804,2.76881,5500000.0
2007-08-01 05:08:00,2.77196,2.77196,2.76756,2.76756,7140000.0
2007-08-01 05:09:00,2.77106,2.77259,2.76799,2.76984,10750000.0
2007-08-01 05:10:00,2.76721,2.77191,2.76721,2.77191,8250000.0
2007-08-01 05:11:00,2.771,2.77343,2.76972,2.77343,8880000.0
2007-08-01 05:12:00,2.77196,2.77253,2.76745,2.77253,6000000.0
2007-08-01 05:13:00,2.77238,2.77271,2.76829,2.77064,8380000.0
2007-08-01 05:14:00,2.76947,2.77121,2.76947,2.77093,8000000.0
2007-08-01 05:15:00,2.76633,2.77137,2.76633,2.77101,9380000.0
2007-08-01 05:16:00,2.7714,2.77205,2.7666,2.76743,8000000.0
2007-08-01 05:17:00,2.77128,2.77201,2.76887,2.76887,5750000.0
2007-08-01 05:18:00,2.76972,2.77033,2.76632,2.76632,9250000.0
2007-08-01 05:19:00,2.7731,2.7731,2.76967,2.77259,15000000.0
2007-08-01 05:20:00,2.76759,2.77238,2.76759,2.76869,6500000.0
2007-08-01 05:21:00,2.77,2.77285,2.76972,2.77285,6250000.0
2007-08-01 05:22:00,2.77264,2.77407,2.76991,2.77373,8380000.0
2007-08-01 05:23:00,2.77251,2.77392,2.77191,2.77311,9000000.0
2007-08-01 05:24:00,2.77136,2.77288,2.76656,2.76656,5500000.0
2007-08-01 05:25:00,2.7715,2.77208,2.76769,2.76918,6500000.0
2007-08-01 05:26:00,2.77023,2.77351,2.7692,2.77195,12250000.0
2007-08-01 05:27:00,2.77134,2.77314,2.76956,2.77314,9880000.0
2007-08-01 05:28:00,2.76789,2.77264,2.76789,2.76977,7130000.0
2007-08-01 05:29:00,2.76863,2.77332,2.76863,2.7732,6130000.0
2007-08-01 05:30:00,2.77389,2.77389,2.76758,2.77128,5630000.0
2007-08-01 05:31:00,2.77302,2.77302,2.76907,2.77293,5250000.0
2007-08-01 05:32:00,2.76875,2.77339,2.76797,2.77192,6380000.0
2007-08-01 05:33:00,2.77393,2.77393,2.76986,2.77305,9750000.0
2007-08-01 05:34:00,2.77175,2.77306,2.76697,2.77306,9000000.0
2007-08-01 05:35:00,2.77155,2.77274,2.76892,2.77165,10000000.0
2007-08-01 05:36:00,2.77179,2.77324,2.76896,2.77318,7250000.0
2007-08-01 05:37:00,2.77179,2.774,2.77029,2.77347,9000000.0
2007-08-01 05:38:00,2.77267,2.77271,2.77046,2.77182,7760000.0
2007-08-01 05:39:00,2.76779,2.77267,2.76779,2.77247,7250000.0
2007-08-01 05:40:00,2.76949,2.77383,2.76949,2.77127,8000000.0
2007-08-01 05:41:00,2.77245,2.77314,2.76903,2.77076,7750000.0
2007-08-01 05:42:00,2.77142,2.77275,2.76727,2.77263,9880000.0
2007-08-01 05:43:00,2.77098,2.77255,2.77098,2.77226,6750000.0
2007-08-01 05:44:00,2.77295,2.77371,2.76895,2.77156,8630000.0
2007-08-01 05:45:00,2.76966,2.77228,2.76923,2.77035,5500000.0
2007-08-01 05:46:00,2.77278,2.77278,2.7682,2.77,8000000.0
2007-08-01 05:47:00,2.77013,2.77258,2.7693,2.77258,5250000.0
2007-08-01 05:48:00,2.77122,2.77288,2.76734,2.76734,5750000.0
2007-08-01 05:49:00,2.76997,2.77329,2.76967,2.7705,6500000.0
2007-08-01 05:50:00,2.77055,2.77362,2.76866,2.76866,8750000.0
2007-08-01 05:51:00,2.77102,2.77169,2.76825,2.77057,5880000.0
2007-08-01 05:52:00,2.76716,2.77232,2.7666,2.77038,7000000.0
2007-08-01 05:53:00,2.77177,2.77248,2.76897,2.76908,5630000.0
2007-08-01 05:54:00,2.76951,2.77273,2.76951,2.77082,5250000.0
2007-08-01 05:55:00,2.77064,2.77287,2.76988,2.77287,7130000.0
2007-08-01 05:56:00,2.7734,2.77401,2.7687,2.77271,9250000.0
2007-08-01 05:57:00,2.7711,2.77414,2.76835,2.77414,9000000.0
2007-08-01 05:58:00,2.77273,2.77273,2.77102,2.77208,6750000.0
2007-08-01 05:59:00,2.77141,2.77332,2.76944,2.77281,5250000.0
2007-08-01 06:00:00,2.77144,2.77336,2.77031,2.77031,8510000.0
2007-08-01 06:01:00,2.77352,2.77352,2.76868,2.77045,5250000.0
2007-08-01 06:02:00,2.77036,2.77354,2.77036,2.7719,8000000.0
2007-08-01 06:03:00,2.77213,2.77485,2.76831,2.77485,6880000.0
2007-08-01 06:04:00,2.77354,2.77472,2.77209,2.77472,6000000.0
2007-08-01 06:05:00,2.77172,2.77387,2.76964,2.77121,7000000.0
2007-08-01 06:06:00,2.76936,2.77377,2.76936,2.77298,9130000.0
2007-08-01 06:07:00,2.77257,2.77375,2.77014,2.773,6000000.0
2007-08-01 06:08:00,2.77229,2.77416,2.77055,2.77257,9000000.0
2007-08-01 06:09:00,2.77434,2.77434,2.77024,2.77088,6750000.0
2007-08-01 06:10:00,2.77458,2.77474,2.76867,2.77074,7250000.0
2007-08-01 06:11:00,2.76218,2.77401,2.76218,2.771,8750000.0
2007-08-01 06:12:00,2.77453,2.77535,2.77175,2.77437,9880000.0
2007-08-01 06:13:00,2.77331,2.77507,2.77301,2.77359,7880000.0
2007-08-01 06:14:00,2.77217,2.77406,2.77018,2.77146,13000000.0
2007-08-01 06:15:00,2.77134,2.77376,2.77134,2.77265,8000000.0
2007-08-01 06:16:00,2.77263,2.77489,2.7707,2.77489,7630000.0
2007-08-01 06:17:00,2.77304,2.775,2.77087,2.77321,5750000.0
2007-08-01 06:18:00,2.77394,2.77468,2.7696,2.77468,6380000.0
2007-08-01 06:19:00,2.77368,2.77437,2.7701,2.77015,9750000.0
2007-08-01 06:20:00,2.77428,2.77556,2.771,2.771,7750000.0
2007-08-01 06:21:00,2.77525,2.77596,2.77254,2.77461,9250000.0
2007-08-01 06:22:00,2.77475,2.7752,2.77285,2.77385,5500000.0
2007-08-01 06:23:00,2.77313,2.77462,2.77313,2.77377,6750000.0
2007-08-01 06:24:00,2.77538,2.77538,2.76912,2.77297,6250000.0
2007-08-01 06:25:00,2.77252,2.77529,2.77232,2.77448,9130000.0
2007-08-01 06:26:00,2.7714,2.77415,2.7714,2.77389,5750000.0
2007-08-01 06:27:00,2.77345,2.77458,2.77043,2.77043,6250000.0
2007-08-01 06:28:00,2.7703,2.77486,2.7703,2.77092,9000000.0
2007-08-01 06:29:00,2.77363,2.77505,2.76981,2.77354,9250000.0
2007-08-01 06:30:00,2.77164,2.77544,2.77131,2.77433,8500000.0
2007-08-01 06:31:00,2.7736,2.77499,2.77051,2.77168,10500000.0
2007-08-01 06:32:00,2.77364,2.77496,2.77321,2.77421,10630000.0
2007-08-01 06:33:00,2.77323,2.77464,2.77219,2.77408,5630000.0
2007-08-01 06:34:00,2.77206,2.77564,2.77026,2.77287,8000000.0
2007-08-01 06:35:00,2.7703,2.77469,2.76959,2.77293,7750000.0
2007-08-01 06:36:00,2.77255,2.77416,2.76952,2.76952,6750000.0
2007-08-01 06:37:00,2.7726,2.77535,2.76921,2.77466,9250000.0
2007-08-01 06:38:00,2.77205,2.77517,2.77205,2.77511,6750000.0
2007-08-01 06:39:00,2.77304,2.77657,2.77164,2.77616,12000000.0
2007-08-01 06:40:00,2.77088,2.77619,2.77088,2.77437,6130000.0
2007-08-01 06:41:00,2.77069,2.7754,2.77069,2.77451,11250000.0
2007-08-01 06:42:00,2.77145,2.77701,2.77124,2.77648,10750000.0
2007-08-01 06:43:00,2.77329,2.77669,2.77329,2.77404,6250000.0
2007-08-01 06:44:00,2.77509,2.77729,2.77413,2.7768,8500000.0
2007-08-01 06:45:00,2.77132,2.77555,2.77132,2.77501,6380000.0
2007-08-01 06:46:00,2.77443,2.77561,2.77275,2.77275,8380000.0
2007-08-01 06:47:00,2.77078,2.77613,2.77078,2.77613,6000000.0
2007-08-01 06:48:00,2.77591,2.77614,2.77263,2.77517,7510000.0
2007-08-01 06:49:00,2.77522,2.77589,2.77081,2.77448,8750000.0
2007-08-01 06:50:00,2.77471,2.77725,2.77261,2.77443,10000000.0
2007-08-01 06:51:00,2.77187,2.77731,2.77181,2.77424,8500000.0
2007-08-01 06:52:00,2.77511,2.77559,2.77248,2.77404,5250000.0
2007-08-01 06:53:00,2.77319,2.77619,2.77004,2.77458,10750000.0
2007-08-01 06:54:00,2.77231,2.77469,2.77231,2.77364,8000000.0
2007-08-01 06:55:00,2.77079,2.77491,2.77079,2.7741,4880000.0
2007-08-01 06:56:00,2.77388,2.77518,2.77358,2.77498,9750000.0
2007-08-01 06:57:00,2.76906,2.77449,2.76906,2.77022,13750000.0
2007-08-01 06:58:00,2.77299,2.77522,2.77299,2.77501,6250000.0
2007-08-01 06:59:00,2.77072,2.7754,2.76974,2.77488,7000000.0
2007-08-01 07:00:00,2.77315,2.77719,2.77216,2.77536,12380000.0
2007-08-01 07:01:00,2.77363,2.77512,2.77363,2.77512,5250000.0
2007-08-01 07:02:00,2.77321,2.77587,2.77279,2.77555,9250000.0
2007-08-01 07:03:00,2.77075,2.77602,2.77075,2.7745,8000000.0
2007-08-01 07:04:00,2.77509,2.77555,2.77266,2.7743,7750000.0
2007-08-01 07:05:00,2.77495,2.77561,2.77395,2.77561,8000000.0
2007-08-01 07:06:00,2.77489,2.77721,2.77241,2.77659,7000000.0
2007-08-01 07:07:00,2.77345,2.77464,2.76838,2.77456,7010000.0
2007-08-01 07:08:00,2.77543,2.77615,2.77113,2.77574,8750000.0
2007-08-01 07:09:00,2.77624,2.77628,2.77335,2.77405,12880000.0
2007-08-01 07:10:00,2.77558,2.77558,2.77064,2.77416,8130000.0
2007-08-01 07:11:00,2.77359,2.77748,2.77359,2.77705,8130000.0
2007-08-01 07:12:00,2.77375,2.77629,2.77153,2.77629,10500000.0
2007-08-01 07:13:00,2.77421,2.77647,2.77241,2.77241,5500000.0
2007-08-01 07:14:00,2.77483,2.77686,2.77405,2.77544,7880000.0
2007-08-01 07:15:00,2.77555,2.77756,2.77328,2.77682,12500000.0
2007-08-01 07:16:00,2.77642,2.77642,2.77426,2.77624,5130000.0
2007-08-01 07:17:00,2.77673,2.77706,2.77303,2.77662,9000000.0
2007-08-01 07:18:00,2.77468,2.77782,2.77324,2.77782,8250000.0
2007-08-01 07:19:00,2.77586,2.77674,2.77266,2.77613,7500000.0
2007-08-01 07:20:00,2.77256,2.77947,2.77256,2.77947,5250000.0
2007-08-01 07:21:00,2.77655,2.78104,2.7757,2.78104,12880000.0
2007-08-01 07:22:00,2.77907,2.78131,2.77599,2.78131,7130000.0
2007-08-01 07:23:00,2.78112,2.78178,2.77984,2.78087,8500000.0
2007-08-01 07:24:00,2.78101,2.78253,2.77956,2.78253,5500000.0
2007-08-01 07:25:00,2.78421,2.78421,2.78118,2.78172,6250000.0
2007-08-01 07:26:00,2.77716,2.78218,2.7771,2.78067,10000000.0
2007-08-01 07:27:00,2.77996,2.78201,2.77472,2.78201,8000000.0
2007-08-01 07:28:00,2.77697,2.78231,2.77697,2.78231,9250000.0
2007-08-01 07:29:00,2.7775,2.78242,2.77619,2.78242,14000000.0
2007-08-01 07:30:00,2.77851,2.78259,2.77703,2.78009,8750000.0
2007-08-01 07:31:00,2.7822,2.78235,2.77834,2.78106,13250000.0
2007-08-01 07:32:00,2.77701,2.78185,2.77592,2.78185,6500000.0
2007-08-01 07:33:00,2.77806,2.78204,2.77568,2.77616,9750000.0
2007-08-01 07:34:00,2.78086,2.78131,2.77736,2.7798,9500000.0
2007-08-01 07:35:00,2.77567,2.77985,2.77567,2.77729,10750000.0
2007-08-01 07:36:00,2.77452,2.77874,2.77452,2.77707,7000000.0
2007-08-01 07:37:00,2.77753,2.77839,2.777,2.77819,7500000.0
2007-08-01 07:38:00,2.7774,2.77899,2.77394,2.77899,10760000.0
2007-08-01 07:39:00,2.7795,2.7795,2.77258,2.77486,6250000.0
2007-08-01 07:40:00,2.77944,2.78007,2.77717,2.77781,6500000.0
2007-08-01 07:41:00,2.78005,2.7808,2.7782,2.7782,5500000.0
2007-08-01 07:42:00,2.78424,2.78424,2.77733,2.78336,9250000.0
2007-08-01 07:43:00,2.78212,2.78523,2.77989,2.78041,12500000.0
2007-08-01 07:44:00,2.78022,2.78465,2.7799,2.78079,8500000.0
2007-08-01 07:45:00,2.78364,2.78513,2.77831,2.78064,5500000.0
2007-08-01 07:46:00,2.78281,2.78622,2.78189,2.78514,9500000.0
2007-08-01 07:47:00,2.78233,2.78622,2.78186,2.78497,6000000.0
2007-08-01 07:48:00,2.78713,2.78713,2.78259,2.78399,9500000.0
2007-08-01 07:49:00,2.7831,2.78581,2.78052,2.78419,5250000.0
2007-08-01 07:50:00,2.78372,2.78704,2.78149,2.78567,5750000.0
2007-08-01 07:51:00,2.78237,2.78724,2.78237,2.78303,9630000.0
2007-08-01 07:52:00,2.78491,2.78815,2.78229,2.78397,14500000.0
2007-08-01 07:53:00,2.78586,2.78747,2.78123,2.78481,11500000.0
2007-08-01 07:54:00,2.78596,2.78744,2.78209,2.78485,10000000.0
2007-08-01 07:55:00,2.78463,2.78769,2.78463,2.78628,5500000.0
2007-08-01 07:56:00,2.7868,2.7886,2.78386,2.7886,7130000.0
2007-08-01 07:57:00,2.78605,2.78951,2.78605,2.78869,7750000.0
2007-08-01 07:58:00,2.78572,2.78885,2.78121,2.78885,7250000.0
2007-08-01 07:59:00,2.78636,2.78764,2.78613,2.78755,10500000.0
2007-08-01 08:00:00,2.78525,2.78713,2.78393,2.7857,5250000.0
2007-08-01 08:01:00,2.7856,2.78915,2.78541,2.78848,8000000.0
2007-08-01 08:02:00,2.78637,2.79097,2.78527,2.78951,15130000.0
2007-08-01 08:03:00,2.79029,2.79056,2.7849,2.78922,9130000.0
2007-08-01 08:04:00,2.78899,2.79012,2.78757,2.78949,10880000.0
2007-08-01 08:05:00,2.78751,2.79144,2.7864,2.78676,6630000.0
2007-08-01 08:06:00,2.78484,2.78969,2.78484,2.78917,6250000.0
2007-08-01 08:07:00,2.78897,2.78897,2.77881,2.78427,8250000.0
2007-08-01 08:08:00,2.77356,2.78492,2.77356,2.78329,8750000.0
2007-08-01 08:09:00,2.78385,2.7848,2.77594,2.7836,10500000.0
2007-08-01 08:10:00,2.78233,2.78617,2.7808,2.78253,7750000.0
2007-08-01 08:11:00,2.78239,2.78608,2.78221,2.78608,6250000.0
2007-08-01 08:12:00,2.78705,2.78705,2.78098,2.78525,8000000.0
2007-08-01 08:13:00,2.78689,2.78695,2.78513,2.78561,6500000.0
2007-08-01 08:14:00,2.7848,2.78629,2.78107,2.786,12130000.0
2007-08-01 08:15:00,2.78386,2.78532,2.78202,2.78454,8500000.0
2007-08-01 08:16:00,2.78139,2.78525,2.78139,2.78342,5880000.0
2007-08-01 08:17:00,2.78449,2.78819,2.78359,2.78819,7630000.0
2007-08-01 08:18:00,2.78551,2.78699,2.77998,2.78442,10380000.0
2007-08-01 08:19:00,2.78843,2.7894,2.78605,2.78841,8000000.0
2007-08-01 08:20:00,2.78961,2.78961,2.78569,2.78901,6750000.0
2007-08-01 08:21:00,2.78558,2.78884,2.78558,2.78832,7380000.0
2007-08-01 08:22:00,2.78722,2.78906,2.78514,2.78514,12880000.0
2007-08-01 08:23:00,2.78995,2.78995,2.78444,2.78485,6750000.0
2007-08-01 08:24:00,2.79119,2.79157,2.78513,2.78928,11250000.0
2007-08-01 08:25:00,2.78968,2.79168,2.7873,2.7909,12750000.0
2007-08-01 08:26:00,2.78717,2.78981,2.78488,2.78981,9630000.0
2007-08-01 08:27:00,2.79052,2.79067,2.78585,2.79067,10130000.0
2007-08-01 08:28:00,2.78987,2.78987,2.78476,2.78761,8880000.0
2007-08-01 08:29:00,2.78749,2.78925,2.7855,2.7855,9250000.0
2007-08-01 08:30:00,2.78832,2.78832,2.78209,2.78742,14500000.0
2007-08-01 08:31:00,2.78456,2.78868,2.78181,2.78868,9880000.0
2007-08-01 08:32:00,2.78819,2.78911,2.78083,2.78218,8630000.0
2007-08-01 08:33:00,2.7853,2.78829,2.78346,2.78625,5250000.0
2007-08-01 08:34:00,2.78577,2.78613,2.78148,2.78523,5750000.0
2007-08-01 08:35:00,2.78189,2.78807,2.77939,2.78807,6000000.0
2007-08-01 08:36:00,2.78664,2.78694,2.78199,2.78694,10250000.0
2007-08-01 08:37:00,2.78511,2.78602,2.78298,2.7846,8880000.0
2007-08-01 08:38:00,2.78527,2.78527,2.77908,2.78307,5880000.0
2007-08-01 08:39:00,2.7838,2.78602,2.78024,2.78529,8000000.0
2007-08-01 08:40:00,2.78109,2.78571,2.77991,2.78477,9500000.0
2007-08-01 08:41:00,2.78245,2.7872,2.78034,2.78294,11250000.0
2007-08-01 08:42:00,2.78535,2.78755,2.78408,2.78601,11250000.0
2007-08-01 08:43:00,2.78421,2.78585,2.78102,2.78482,14380000.0
2007-08-01 08:44:00,2.78218,2.78821,2.78177,2.78593,15380000.0
2007-08-01 08:45:00,2.78395,2.78687,2.78273,2.78437,10010000.0
2007-08-01 08:46:00,2.7852,2.78962,2.78459,2.78962,6750000.0
2007-08-01 08:47:00,2.78645,2.78803,2.78409,2.78722,6130000.0
2007-08-01 08:48:00,2.78709,2.7888,2.78282,2.78791,12000000.0
2007-08-01 08:49:00,2.78715,2.78715,2.78423,2.78608,6000000.0
2007-08-01 08:50:00,2.78504,2.78769,2.78355,2.78769,8130000.0
2007-08-01 08:51:00,2.7856,2.78625,2.78198,2.78374,10750000.0
2007-08-01 08:52:00,2.78401,2.78626,2.78191,2.78597,11500000.0
2007-08-01 08:53:00,2.78579,2.78783,2.78233,2.78656,9500000.0
2007-08-01 08:54:00,2.78554,2.78856,2.78046,2.78856,7000000.0
2007-08-01 08:55:00,2.78679,2.78911,2.78433,2.789,5750000.0
2007-08-01 08:56:00,2.78591,2.78857,2.78472,2.78709,7000000.0
2007-08-01 08:57:00,2.78305,2.78839,2.78079,2.78839,11000000.0
2007-08-01 08:58:00,2.78722,2.7881,2.78387,2.78742,8000000.0
2007-08-01 08:59:00,2.78842,2.78842,2.78067,2.78519,17750000.0
2007-08-01 09:00:00,2.78685,2.78695,2.78112,2.78289,5500000.0
2007-08-01 09:01:00,2.78562,2.78691,2.78229,2.78364,14500000.0
2007-08-01 09:02:00,2.78307,2.78682,2.78206,2.78568,9750000.0
2007-08-01 09:03:00,2.78304,2.78802,2.78163,2.7863,14130000.0
2007-08-01 09:04:00,2.7834,2.7871,2.78171,2.78649,5250000.0
2007-08-01 09:05:00,2.78644,2.78695,2.78289,2.78289,11510000.0
2007-08-01 09:06:00,2.78331,2.78586,2.78093,2.78505,10250000.0
2007-08-01 09:07:00,2.78268,2.78644,2.77978,2.78622,5750000.0
2007-08-01 09:08:00,2.78602,2.78635,2.78282,2.78629,12250000.0
2007-08-01 09:09:00,2.78254,2.78599,2.78038,2.78512,10130000.0
2007-08-01 09:10:00,2.7874,2.78776,2.78333,2.78764,8000000.0
2007-08-01 09:11:00,2.78136,2.78674,2.78028,2.78328,10500000.0
2007-08-01 09:12:00,2.78692,2.7876,2.78326,2.78759,8630000.0
2007-08-01 09:13:00,2.7832,2.78619,2.77969,2.78293,10750000.0
2007-08-01 09:14:00,2.78208,2.78556,2.77885,2.78521,7500000.0
2007-08-01 09:15:00,2.78578,2.78578,2.77957,2.78252,16250000.0
2007-08-01 09:16:00,2.78122,2.7853,2.77907,2.7853,12250000.0
2007-08-01 09:17:00,2.78419,2.78419,2.77993,2.77993,7750000.0
2007-08-01 09:18:00,2.78401,2.78477,2.78043,2.78228,8750000.0
2007-08-01 09:19:00,2.78294,2.78517,2.77879,2.78144,6000000.0
2007-08-01 09:20:00,2.78491,2.78542,2.7802,2.78367,8380000.0
2007-08-01 09:21:00,2.78544,2.78656,2.78156,2.78455,10750000.0
2007-08-01 09:22:00,2.78438,2.78627,2.78176,2.78304,9000000.0
2007-08-01 09:23:00,2.78545,2.78548,2.78089,2.78466,11510000.0
2007-08-01 09:24:00,2.7848,2.78512,2.77809,2.78247,7750000.0
2007-08-01 09:25:00,2.78152,2.7853,2.77902,2.78077,12500000.0
2007-08-01 09:26:00,2.7803,2.78365,2.77866,2.77866,11250000.0
2007-08-01 09:27:00,2.78245,2.78412,2.77906,2.77955,13250000.0
2007-08-01 09:28:00,2.7831,2.78344,2.7801,2.7824,7000000.0
2007-08-01 09:29:00,2.78128,2.78364,2.77789,2.78096,17750000.0
2007-08-01 09:30:00,2.7842,2.78438,2.7781,2.7781,6130000.0
2007-08-01 09:31:00,2.78301,2.78429,2.78068,2.78384,8500000.0
2007-08-01 09:32:00,2.78276,2.78276,2.7776,2.78055,7750000.0
2007-08-01 09:33:00,2.78301,2.78494,2.77818,2.78235,5500000.0
2007-08-01 09:34:00,2.78533,2.7854,2.78133,2.78133,6250000.0
2007-08-01 09:35:00,2.78199,2.78638,2.77955,2.78352,11750000.0
2007-08-01 09:36:00,2.78347,2.78608,2.7821,2.78543,7000000.0
2007-08-01 09:37:00,2.78726,2.78736,2.78268,2.78531,8250000.0
2007-08-01 09:38:00,2.78711,2.78858,2.7828,2.78773,6750000.0
2007-08-01 09:39:00,2.7817,2.78864,2.7817,2.78424,8500000.0
2007-08-01 09:40:00,2.78248,2.78731,2.78248,2.78648,5500000.0
2007-08-01 09:41:00,2.78587,2.78726,2.77934,2.78464,11750000.0
2007-08-01 09:42:00,2.78503,2.78703,2.78243,2.78686,20750000.0
2007-08-01 09:43:00,2.78283,2.787,2.78163,2.78287,11130000.0
2007-08-01 09:44:00,2.78364,2.78641,2.78004,2.78588,10500000.0
2007-08-01 09:45:00,2.78677,2.78723,2.78358,2.78653,11130000.0
2007-08-01 09:46:00,2.78559,2.78795,2.78192,2.78795,9750000.0
2007-08-01 09:47:00,2.78268,2.78559,2.78248,2.78248,6000000.0
2007-08-01 09:48:00,2.78615,2.78638,2.78297,2.78571,7750000.0
2007-08-01 09:49:00,2.78507,2.78719,2.78306,2.78447,9000000.0
2007-08-01 09:50:00,2.78521,2.78621,2.78086,2.78285,7250000.0
2007-08-01 09:51:00,2.78638,2.78649,2.78205,2.78351,6500000.0
2007-08-01 09:52:00,2.78633,2.78669,2.7804,2.7857,10750000.0
2007-08-01 09:53:00,2.78141,2.78556,2.78048,2.78362,10250000.0
2007-08-01 09:54:00,2.78444,2.78612,2.77909,2.78281,9250000.0
2007-08-01 09:55:00,2.78471,2.78616,2.78284,2.78514,5500000.0
2007-08-01 09:56:00,2.78485,2.78654,2.78047,2.78605,6380000.0
2007-08-01 09:57:00,2.78696,2.78754,2.78498,2.78754,13000000.0
2007-08-01 09:58:00,2.78428,2.78714,2.78239,2.7843,10880000.0
2007-08-01 09:59:00,2.78582,2.78758,2.78217,2.78648,12000000.0
2007-08-01 10:00:00,2.78497,2.78707,2.7835,2.78657,5750000.0
2007-08-01 10:01:00,2.78388,2.78874,2.78182,2.78874,6250000.0
2007-08-01 10:02:00,2.78261,2.78777,2.78238,2.78466,6000000.0
2007-08-01 10:03:00,2.78813,2.78923,2.78349,2.78442,12750000.0
2007-08-01 10:04:00,2.78737,2.78833,2.78288,2.78452,6000000.0
2007-08-01 10:05:00,2.78423,2.78799,2.78372,2.78532,11130000.0
2007-08-01 10:06:00,2.78747,2.78948,2.78358,2.78776,10380000.0
2007-08-01 10:07:00,2.78711,2.78847,2.78461,2.78813,5500000.0
2007-08-01 10:08:00,2.78484,2.78788,2.78289,2.78788,9250000.0
2007-08-01 10:09:00,2.78653,2.78803,2.78401,2.78499,7000000.0
2007-08-01 10:10:00,2.78638,2.7889,2.78347,2.78487,10250000.0
2007-08-01 10:11:00,2.78228,2.7879,2.78228,2.78629,6250000.0
2007-08-01 10:12:00,2.78407,2.78821,2.78133,2.78821,6000000.0
2007-08-01 10:13:00,2.78084,2.78918,2.78084,2.78608,11130000.0
2007-08-01 10:14:00,2.78598,2.79011,2.78566,2.78858,8500000.0
2007-08-01 10:15:00,2.78624,2.79076,2.7859,2.78995,6750000.0
2007-08-01 10:16:00,2.78952,2.78959,2.78615,2.78629,5250000.0
2007-08-01 10:17:00,2.78775,2.79121,2.78746,2.79121,8880000.0
2007-08-01 10:18:00,2.78682,2.79013,2.78583,2.78905,13750000.0
2007-08-01 10:19:00,2.79039,2.79039,2.7855,2.78677,8380000.0
2007-08-01 10:20:00,2.78901,2.79006,2.78686,2.78784,9250000.0
2007-08-01 10:21:00,2.78693,2.78913,2.78336,2.78336,10500000.0
2007-08-01 10:22:00,2.78815,2.78921,2.78497,2.78724,7630000.0
2007-08-01 10:23:00,2.7892,2.7892,2.78509,2.78894,6130000.0
2007-08-01 10:24:00,2.78963,2.79022,2.78442,2.78442,5250000.0
2007-08-01 10:25:00,2.78609,2.78881,2.78592,2.78881,7630000.0
2007-08-01 10:26:00,2.78739,2.78872,2.78422,2.78694,8750000.0
2007-08-01 10:27:00,2.78166,2.78812,2.78166,2.78589,7500000.0
2007-08-01 10:28:00,2.78899,2.78899,2.78623,2.78808,5750000.0
2007-08-01 10:29:00,2.78569,2.78982,2.78569,2.78982,8500000.0
2007-08-01 10:30:00,2.79032,2.79032,2.7854,2.78741,7130000.0
2007-08-01 10:31:00,2.7897,2.7897,2.78508,2.78687,11250000.0
2007-08-01 10:32:00,2.78812,2.78883,2.78328,2.78704,14130000.0
2007-08-01 10:33:00,2.79006,2.79006,2.78692,2.78748,11000000.0
2007-08-01 10:34:00,2.78387,2.78943,2.78387,2.78443,8000000.0
2007-08-01 10:35:00,2.78805,2.78848,2.78206,2.78206,7510000.0
2007-08-01 10:36:00,2.78933,2.78933,2.78172,2.78786,9130000.0
2007-08-01 10:37:00,2.78673,2.78805,2.78608,2.78805,6380000.0
2007-08-01 10:38:00,2.78519,2.78996,2.78361,2.78688,11630000.0
2007-08-01 10:39:00,2.78815,2.78957,2.78641,2.7869,13000000.0
2007-08-01 10:40:00,2.78732,2.79053,2.78498,2.78923,10500000.0
2007-08-01 10:41:00,2.78915,2.7905,2.7862,2.79048,8250000.0
2007-08-01 10:42:00,2.79052,2.79052,2.78828,2.79018,8750000.0
2007-08-01 10:43:00,2.79104,2.7912,2.78774,2.79041,7000000.0
2007-08-01 10:44:00,2.78952,2.79042,2.78637,2.79042,12250000.0
2007-08-01 10:45:00,2.7915,2.7915,2.78556,2.7904,8500000.0
2007-08-01 10:46:00,2.79217,2.79224,2.78841,2.79135,7500000.0
2007-08-01 10:47:00,2.79021,2.79208,2.78888,2.79041,7000000.0
2007-08-01 10:48:00,2.79087,2.79141,2.78661,2.79053,7500000.0
2007-08-01 10:49:00,2.79104,2.79147,2.78567,2.78567,9750000.0
2007-08-01 10:50:00,2.78872,2.79144,2.78785,2.79144,7250000.0
2007-08-01 10:51:00,2.78874,2.7904,2.78675,2.78695,8000000.0
2007-08-01 10:52:00,2.7919,2.7919,2.78799,2.7906,13250000.0
2007-08-01 10:53:00,2.7889,2.79056,2.78456,2.78628,11380000.0
2007-08-01 10:54:00,2.79105,2.79105,2.78565,2.78862,9000000.0
2007-08-01 10:55:00,2.79026,2.79068,2.78787,2.78787,6750000.0
2007-08-01 10:56:00,2.78621,2.79168,2.78621,2.78746,9000000.0
2007-08-01 10:57:00,2.78765,2.79131,2.78724,2.78977,6500000.0
2007-08-01 10:58:00,2.79026,2.79052,2.78366,2.79019,7500000.0
2007-08-01 10:59:00,2.78952,2.79228,2.78646,2.79162,7500000.0
2007-08-01 11:00:00,2.78863,2.79241,2.78687,2.79047,9500000.0
2007-08-01 11:01:00,2.79006,2.79032,2.78507,2.78716,12500000.0
2007-08-01 11:02:00,2.78845,2.79004,2.7883,2.78927,6250000.0
2007-08-01 11:03:00,2.78919,2.79091,2.78666,2.78919,7250000.0
2007-08-01 11:04:00,2.78476,2.78999,2.78476,2.78823,6380000.0
2007-08-01 11:05:00,2.78873,2.78936,2.7857,2.78819,10000000.0
2007-08-01 11:06:00,2.78852,2.79069,2.78588,2.79061,6380000.0
2007-08-01 11:07:00,2.78949,2.78994,2.78481,2.78481,5880000.0
2007-08-01 11:08:00,2.78837,2.78837,2.78542,2.78713,4760000.0
2007-08-01 11:09:00,2.78579,2.78822,2.78406,2.7874,11000000.0
2007-08-01 11:10:00,2.78863,2.78951,2.78493,2.78706,7000000.0
2007-08-01 11:11:00,2.78832,2.7889,2.78269,2.78558,6250000.0
2007-08-01 11:12:00,2.78839,2.78839,2.78527,2.78527,6000000.0
2007-08-01 11:13:00,2.78418,2.78829,2.78316,2.78471,12500000.0
2007-08-01 11:14:00,2.78712,2.78806,2.78458,2.78806,7130000.0
2007-08-01 11:15:00,2.78673,2.78864,2.78534,2.78701,7750000.0
2007-08-01 11:16:00,2.78603,2.78771,2.78509,2.78577,8250000.0
2007-08-01 11:17:00,2.78794,2.78853,2.78172,2.78701,8000000.0
2007-08-01 11:18:00,2.78892,2.78918,2.78024,2.78162,8250000.0
2007-08-01 11:19:00,2.78556,2.78781,2.7814,2.78647,8750000.0
2007-08-01 11:20:00,2.78365,2.78805,2.78143,2.78805,6250000.0
2007-08-01 11:21:00,2.7878,2.7878,2.78189,2.78718,8750000.0
2007-08-01 11:22:00,2.78759,2.78759,2.78196,2.78277,6250000.0
2007-08-01 11:23:00,2.78628,2.78726,2.78298,2.78726,10880000.0
2007-08-01 11:24:00,2.78584,2.7869,2.78456,2.78475,8250000.0
2007-08-01 11:25:00,2.78549,2.78653,2.78082,2.78349,11380000.0
2007-08-01 11:26:00,2.78678,2.78795,2.78225,2.78651,8890000.0
2007-08-01 11:27:00,2.78556,2.7864,2.78377,2.78388,9250000.0
2007-08-01 11:28:00,2.78423,2.78735,2.78423,2.78454,9630000.0
2007-08-01 11:29:00,2.78642,2.78674,2.78192,2.78674,7750000.0
2007-08-01 11:30:00,2.78379,2.78686,2.78334,2.78686,6750000.0
2007-08-01 11:31:00,2.78524,2.78705,2.78243,2.78662,10380000.0
2007-08-01 11:32:00,2.78683,2.78725,2.78271,2.78644,9130000.0
2007-08-01 11:33:00,2.78482,2.78815,2.78415,2.78815,9250000.0
2007-08-01 11:34:00,2.78675,2.78783,2.78527,2.78725,6880000.0
2007-08-01 11:35:00,2.78654,2.78736,2.78231,2.78584,13380000.0
2007-08-01 11:36:00,2.7867,2.78758,2.78407,2.78407,7750000.0
2007-08-01 11:37:00,2.78377,2.788,2.78222,2.788,6750000.0
2007-08-01 11:38:00,2.78399,2.78605,2.78144,2.78605,5630000.0
2007-08-01 11:39:00,2.78483,2.78787,2.78398,2.78566,10250000.0
2007-08-01 11:40:00,2.78541,2.78884,2.78409,2.78423,10750000.0
2007-08-01 11:41:00,2.78334,2.7869,2.78334,2.7868,8250000.0
2007-08-01 11:42:00,2.78432,2.78639,2.78356,2.78593,7500000.0
2007-08-01 11:43:00,2.78335,2.78585,2.78089,2.78439,8500000.0
2007-08-01 11:44:00,2.786,2.78636,2.78223,2.78379,7500000.0
2007-08-01 11:45:00,2.78517,2.78779,2.78352,2.78529,9500000.0
2007-08-01 11:46:00,2.78291,2.78581,2.78291,2.78477,5250000.0
2007-08-01 11:47:00,2.78335,2.78587,2.77888,2.78587,9250000.0
2007-08-01 11:48:00,2.7833,2.78544,2.78142,2.78313,9000000.0
2007-08-01 11:49:00,2.78424,2.78424,2.77819,2.78277,11250000.0
2007-08-01 11:50:00,2.7829,2.78354,2.7811,2.78311,7250000.0
2007-08-01 11:51:00,2.7843,2.7843,2.78088,2.78088,8380000.0
2007-08-01 11:52:00,2.7828,2.7828,2.77893,2.78065,10500000.0
2007-08-01 11:53:00,2.78106,2.78358,2.78003,2.78333,5750000.0
2007-08-01 11:54:00,2.77839,2.783,2.77818,2.78292,9630000.0
2007-08-01 11:55:00,2.78133,2.78329,2.77838,2.78124,6260000.0
2007-08-01 11:56:00,2.78128,2.78258,2.77817,2.78085,6000000.0
2007-08-01 11:57:00,2.77902,2.78307,2.77791,2.78016,6500000.0
2007-08-01 11:58:00,2.77783,2.78202,2.77775,2.78002,12750000.0
2007-08-01 11:59:00,2.7825,2.7827,2.77535,2.78145,11000000.0
2007-08-01 12:00:00,2.78186,2.78253,2.77671,2.77946,10000000.0
2007-08-01 12:01:00,2.77874,2.78325,2.77874,2.78232,9750000.0
2007-08-01 12:02:00,2.77843,2.78312,2.77843,2.78187,7130000.0
2007-08-01 12:03:00,2.7828,2.78352,2.78016,2.7816,6500000.0
2007-08-01 12:04:00,2.78086,2.78252,2.77878,2.78231,6380000.0
2007-08-01 12:05:00,2.7815,2.784,2.77617,2.78259,10250000.0
2007-08-01 12:06:00,2.78357,2.78396,2.77982,2.78168,7750000.0
2007-08-01 12:07:00,2.77912,2.78444,2.77912,2.78229,7380000.0
2007-08-01 12:08:00,2.78233,2.7834,2.77908,2.7834,9880000.0
2007-08-01 12:09:00,2.7816,2.78492,2.7797,2.78425,14380000.0
2007-08-01 12:10:00,2.78449,2.78449,2.77578,2.78377,11000000.0
2007-08-01 12:11:00,2.78067,2.78427,2.78033,2.7833,7130000.0
2007-08-01 12:12:00,2.782,2.78428,2.78103,2.78151,9000000.0
2007-08-01 12:13:00,2.78257,2.78393,2.77862,2.7825,11500000.0
2007-08-01 12:14:00,2.78253,2.78568,2.78058,2.78554,11750000.0
2007-08-01 12:15:00,2.78226,2.7857,2.78042,2.78363,9260000.0
2007-08-01 12:16:00,2.78301,2.78301,2.78058,2.78195,5500000.0
2007-08-01 12:17:00,2.78406,2.78426,2.78167,2.78334,5630000.0
2007-08-01 12:18:00,2.777,2.78367,2.777,2.77858,6750000.0
2007-08-01 12:19:00,2.78066,2.78392,2.77602,2.77852,8000000.0
2007-08-01 12:20:00,2.78039,2.78422,2.77958,2.78295,7000000.0
2007-08-01 12:21:00,2.78317,2.78408,2.77841,2.77954,12500000.0
2007-08-01 12:22:00,2.78451,2.78487,2.78034,2.78487,7500000.0
2007-08-01 12:23:00,2.78368,2.78445,2.77878,2.78373,9250000.0
2007-08-01 12:24:00,2.77845,2.78294,2.77845,2.78021,6380000.0
2007-08-01 12:25:00,2.78275,2.78364,2.77987,2.78169,5880000.0
2007-08-01 12:26:00,2.78256,2.78367,2.78004,2.78367,8250000.0
2007-08-01 12:27:00,2.78346,2.784,2.77925,2.78394,13500000.0
2007-08-01 12:28:00,2.78095,2.78368,2.78053,2.78318,11630000.0
2007-08-01 12:29:00,2.78496,2.78496,2.77909,2.78304,6630000.0
2007-08-01 12:30:00,2.78201,2.78498,2.78086,2.78138,5750000.0
2007-08-01 12:31:00,2.78127,2.78316,2.77989,2.78171,5750000.0
2007-08-01 12:32:00,2.783,2.78371,2.77996,2.78334,6760000.0
2007-08-01 12:33:00,2.78251,2.78382,2.78024,2.78224,12250000.0
2007-08-01 12:34:00,2.78324,2.78361,2.77927,2.78272,10500000.0
2007-08-01 12:35:00,2.78102,2.78377,2.77917,2.78166,8250000.0
2007-08-01 12:36:00,2.78454,2.78454,2.78028,2.7824,5880000.0
2007-08-01 12:37:00,2.78175,2.78478,2.77864,2.78283,17760000.0
2007-08-01 12:38:00,2.7837,2.78459,2.77572,2.78038,13500000.0
2007-08-01 12:39:00,2.78054,2.78335,2.77707,2.78331,7010000.0
2007-08-01 12:40:00,2.78069,2.7838,2.78069,2.7838,6760000.0
2007-08-01 12:41:00,2.77925,2.78453,2.77925,2.78341,5630000.0
2007-08-01 12:42:00,2.78425,2.78426,2.77872,2.78391,12130000.0
2007-08-01 12:43:00,2.783,2.7853,2.7818,2.78306,9000000.0
2007-08-01 12:44:00,2.78135,2.78567,2.78091,2.78486,10500000.0
2007-08-01 12:45:00,2.78132,2.78511,2.78132,2.78462,7500000.0
2007-08-01 12:46:00,2.78656,2.78656,2.77892,2.7798,9250000.0
2007-08-01 12:47:00,2.78433,2.78499,2.77954,2.78499,9000000.0
2007-08-01 12:48:00,2.78046,2.78482,2.77909,2.77909,9250000.0
2007-08-01 12:49:00,2.78392,2.78495,2.78014,2.78294,10500000.0
2007-08-01 12:50:00,2.78422,2.78483,2.7797,2.78355,11500000.0
2007-08-01 12:51:00,2.78116,2.78521,2.77878,2.78161,7250000.0
2007-08-01 12:52:00,2.78188,2.7838,2.77884,2.78123,5380000.0
2007-08-01 12:53:00,2.78587,2.78587,2.78175,2.783,7250000.0
2007-08-01 12:54:00,2.77769,2.78201,2.77769,2.78201,11500000.0
2007-08-01 12:55:00,2.78426,2.78606,2.78052,2.7852,8500000.0
2007-08-01 12:56:00,2.78111,2.78491,2.77668,2.77744,10500000.0
2007-08-01 12:57:00,2.78258,2.7847,2.77865,2.7827,8750000.0
2007-08-01 12:58:00,2.78438,2.78527,2.78167,2.7828,15000000.0
2007-08-01 12:59:00,2.78337,2.78506,2.78153,2.78415,10000000.0
2007-08-01 13:00:00,2.78242,2.78375,2.78064,2.78064,10130000.0
2007-08-01 13:01:00,2.78134,2.7841,2.78134,2.78335,8750000.0
2007-08-01 13:02:00,2.78559,2.78559,2.78042,2.78253,7380000.0
2007-08-01 13:03:00,2.78583,2.78658,2.77929,2.78453,9000000.0
2007-08-01 13:04:00,2.78298,2.78522,2.78143,2.78352,14130000.0
2007-08-01 13:05:00,2.78372,2.78434,2.77892,2.78406,9760000.0
2007-08-01 13:06:00,2.78021,2.78435,2.78021,2.78281,8500000.0
2007-08-01 13:07:00,2.78476,2.78519,2.7788,2.78219,12260000.0
2007-08-01 13:08:00,2.78284,2.78581,2.78098,2.7839,10380000.0
2007-08-01 13:09:00,2.78334,2.78491,2.78065,2.78219,7500000.0
2007-08-01 13:10:00,2.78554,2.78566,2.78088,2.78346,6000000.0
2007-08-01 13:11:00,2.78196,2.78455,2.7784,2.78295,9630000.0
2007-08-01 13:12:00,2.78511,2.78511,2.78102,2.7832,7760000.0
2007-08-01 13:13:00,2.78183,2.78495,2.77915,2.78368,10380000.0
2007-08-01 13:14:00,2.78433,2.7847,2.78056,2.78445,7250000.0
2007-08-01 13:15:00,2.78355,2.78575,2.78163,2.78232,5250000.0
2007-08-01 13:16:00,2.78583,2.78583,2.77951,2.7826,9500000.0
2007-08-01 13:17:00,2.78389,2.78593,2.78127,2.78127,6250000.0
2007-08-01 13:18:00,2.78599,2.78599,2.78154,2.78491,6250000.0
2007-08-01 13:19:00,2.78406,2.7841,2.78139,2.78339,6250000.0
2007-08-01 13:20:00,2.78248,2.78383,2.78145,2.78217,5130000.0
2007-08-01 13:21:00,2.78332,2.78353,2.77684,2.78107,7130000.0
2007-08-01 13:22:00,2.7816,2.78279,2.77837,2.7824,7000000.0
2007-08-01 13:23:00,2.78217,2.78334,2.77644,2.78153,15750000.0
2007-08-01 13:24:00,2.78252,2.78284,2.77723,2.78049,12500000.0
2007-08-01 13:25:00,2.78128,2.78169,2.77825,2.78162,8130000.0
2007-08-01 13:26:00,2.78315,2.78315,2.77805,2.77978,11750000.0
2007-08-01 13:27:00,2.77995,2.78013,2.77535,2.77833,9250000.0
2007-08-01 13:28:00,2.78091,2.78162,2.77359,2.77881,8380000.0
2007-08-01 13:29:00,2.77617,2.77855,2.77415,2.77855,5880000.0
2007-08-01 13:30:00,2.77786,2.7786,2.77386,2.77768,7380000.0
2007-08-01 13:31:00,2.77692,2.77901,2.77257,2.77257,10250000.0
2007-08-01 13:32:00,2.77837,2.77998,2.77617,2.77998,7880000.0
2007-08-01 13:33:00,2.77676,2.77917,2.77509,2.77613,9880000.0
2007-08-01 13:34:00,2.77755,2.77866,2.77459,2.77866,7000000.0
2007-08-01 13:35:00,2.77952,2.7801,2.77085,2.77643,8750000.0
2007-08-01 13:36:00,2.77634,2.78102,2.77589,2.77789,9130000.0
2007-08-01 13:37:00,2.77807,2.78009,2.77545,2.7758,9500000.0
2007-08-01 13:38:00,2.77891,2.77955,2.77326,2.77728,7000000.0
2007-08-01 13:39:00,2.77973,2.78006,2.77501,2.77911,10500000.0
2007-08-01 13:40:00,2.77842,2.78055,2.77455,2.77564,5500000.0
2007-08-01 13:41:00,2.78123,2.78123,2.7769,2.77918,10250000.0
2007-08-01 13:42:00,2.77995,2.78065,2.77781,2.77921,5250000.0
2007-08-01 13:43:00,2.78154,2.78154,2.77651,2.78027,6380000.0
2007-08-01 13:44:00,2.7812,2.7812,2.77652,2.77975,9630000.0
2007-08-01 13:45:00,2.7738,2.7793,2.7738,2.77532,9130000.0
2007-08-01 13:46:00,2.77744,2.77889,2.77489,2.77605,6000000.0
2007-08-01 13:47:00,2.77676,2.78104,2.77676,2.78104,10750000.0
2007-08-01 13:48:00,2.78095,2.78095,2.77202,2.77906,13500000.0
2007-08-01 13:49:00,2.78001,2.78075,2.77668,2.77694,5250000.0
2007-08-01 13:50:00,2.78109,2.78145,2.77598,2.77784,8250000.0
2007-08-01 13:51:00,2.77906,2.78231,2.77699,2.78231,7130000.0
2007-08-01 13:52:00,2.77995,2.78191,2.77703,2.78191,12260000.0
2007-08-01 13:53:00,2.78134,2.78208,2.77817,2.77829,6750000.0
2007-08-01 13:54:00,2.78149,2.78149,2.77809,2.77809,5250000.0
2007-08-01 13:55:00,2.78023,2.78231,2.77884,2.77884,11130000.0
2007-08-01 13:56:00,2.78032,2.78086,2.77624,2.77743,11250000.0
2007-08-01 13:57:00,2.78107,2.78148,2.77704,2.77707,8250000.0
2007-08-01 13:58:00,2.77959,2.78277,2.77956,2.78078,8130000.0
2007-08-01 13:59:00,2.77977,2.78185,2.779,2.78012,5250000.0
2007-08-01 14:00:00,2.77138,2.78026,2.77138,2.78026,8250000.0
2007-08-01 14:01:00,2.77722,2.78071,2.77578,2.77929,10250000.0
2007-08-01 14:02:00,2.77814,2.77994,2.77774,2.77994,7750000.0
2007-08-01 14:03:00,2.77568,2.77972,2.77502,2.77584,6880000.0
2007-08-01 14:04:00,2.77967,2.7801,2.77543,2.77951,6750000.0
2007-08-01 14:05:00,2.77707,2.77866,2.77433,2.77653,6000000.0
2007-08-01 14:06:00,2.77429,2.77922,2.77429,2.77828,8500000.0
2007-08-01 14:07:00,2.77614,2.77876,2.77283,2.77876,7500000.0
2007-08-01 14:08:00,2.77702,2.78017,2.7726,2.77877,7750000.0
2007-08-01 14:09:00,2.77555,2.77877,2.77531,2.77615,5500000.0
2007-08-01 14:10:00,2.77689,2.77931,2.77225,2.77239,11750000.0
2007-08-01 14:11:00,2.77593,2.77928,2.77489,2.77868,5500000.0
2007-08-01 14:12:00,2.77946,2.77995,2.77535,2.77535,11500000.0
2007-08-01 14:13:00,2.77816,2.78014,2.77565,2.78014,9750000.0
2007-08-01 14:14:00,2.7777,2.77976,2.77493,2.77824,6250000.0
2007-08-01 14:15:00,2.77914,2.77942,2.7735,2.77842,8750000.0
2007-08-01 14:16:00,2.77972,2.77972,2.77655,2.77959,11500000.0
2007-08-01 14:17:00,2.77704,2.7778,2.77515,2.77747,9000000.0
2007-08-01 14:18:00,2.77981,2.78015,2.77508,2.77892,8000000.0
2007-08-01 14:19:00,2.77952,2.77952,2.77184,2.77612,15250000.0
2007-08-01 14:20:00,2.77781,2.77862,2.77261,2.77753,7000000.0
2007-08-01 14:21:00,2.77633,2.77791,2.77297,2.77782,12380000.0
2007-08-01 14:22:00,2.77215,2.77693,2.77215,2.77495,5500000.0
2007-08-01 14:23:00,2.77671,2.77843,2.77434,2.77825,7630000.0
2007-08-01 14:24:00,2.77682,2.77805,2.77416,2.77687,11750000.0
2007-08-01 14:25:00,2.77468,2.77674,2.77408,2.77585,10750000.0
2007-08-01 14:26:00,2.77759,2.77759,2.76831,2.77245,12250000.0
2007-08-01 14:27:00,2.77753,2.77769,2.77435,2.77585,6500000.0
2007-08-01 14:28:00,2.77691,2.77821,2.77377,2.77592,8500000.0
2007-08-01 14:29:00,2.77596,2.77734,2.77254,2.77687,7630000.0
2007-08-01 14:30:00,2.77428,2.77689,2.77362,2.77508,11750000.0
2007-08-01 14:31:00,2.77433,2.77604,2.77298,2.77298,10380000.0
2007-08-01 14:32:00,2.77232,2.77622,2.77161,2.77577,8880000.0
2007-08-01 14:33:00,2.77587,2.77667,2.77379,2.77379,7380000.0
2007-08-01 14:34:00,2.77607,2.77651,2.77137,2.773,12390000.0
2007-08-01 14:35:00,2.77226,2.77592,2.77226,2.77308,10010000.0
2007-08-01 14:36:00,2.77394,2.77564,2.77141,2.77517,9000000.0
2007-08-01 14:37:00,2.77451,2.7756,2.77115,2.7756,9510000.0
2007-08-01 14:38:00,2.77635,2.77635,2.77293,2.77293,7500000.0
2007-08-01 14:39:00,2.7755,2.77576,2.76779,2.76779,8500000.0
2007-08-01 14:40:00,2.77474,2.77484,2.76837,2.77344,8500000.0
2007-08-01 14:41:00,2.77266,2.77374,2.76795,2.77075,9750000.0
2007-08-01 14:42:00,2.77153,2.77367,2.76796,2.77077,12380000.0
2007-08-01 14:43:00,2.77021,2.77263,2.76618,2.76952,7630000.0
2007-08-01 14:44:00,2.77064,2.77297,2.76849,2.76935,6000000.0
2007-08-01 14:45:00,2.76814,2.77193,2.76647,2.76647,5500000.0
2007-08-01 14:46:00,2.77043,2.77147,2.76743,2.76872,10750000.0
2007-08-01 14:47:00,2.77035,2.77115,2.76881,2.77076,8000000.0
2007-08-01 14:48:00,2.76934,2.77046,2.76617,2.76995,8250000.0
2007-08-01 14:49:00,2.7695,2.77129,2.76732,2.77047,11000000.0
2007-08-01 14:50:00,2.77143,2.7721,2.76551,2.77039,5500000.0
2007-08-01 14:51:00,2.77128,2.77128,2.7676,2.76878,5750000.0
2007-08-01 14:52:00,2.76684,2.77146,2.76652,2.76711,10880000.0
2007-08-01 14:53:00,2.76361,2.77007,2.76361,2.76977,8250000.0
2007-08-01 14:54:00,2.76659,2.77036,2.76635,2.76737,8250000.0
2007-08-01 14:55:00,2.77143,2.77229,2.76755,2.77048,9500000.0
2007-08-01 14:56:00,2.76945,2.77197,2.76669,2.76669,10880000.0
2007-08-01 14:57:00,2.76746,2.77084,2.76572,2.76857,11000000.0
2007-08-01 14:58:00,2.76794,2.77039,2.76469,2.76895,9500000.0
2007-08-01 14:59:00,2.76555,2.77138,2.76551,2.77138,10750000.0
2007-08-01 15:00:00,2.77063,2.77179,2.76501,2.77028,9750000.0
2007-08-01 15:01:00,2.77102,2.77102,2.7653,2.76692,8000000.0
2007-08-01 15:02:00,2.77178,2.77267,2.76576,2.7699,10500000.0
2007-08-01 15:03:00,2.77005,2.77194,2.76674,2.76936,14000000.0
2007-08-01 15:04:00,2.76891,2.7708,2.76662,2.76884,11380000.0
2007-08-01 15:05:00,2.7717,2.77226,2.76628,2.76977,11000000.0
2007-08-01 15:06:00,2.77051,2.77123,2.76557,2.7693,8500000.0
2007-08-01 15:07:00,2.76991,2.77101,2.76553,2.76955,10000000.0
2007-08-01 15:08:00,2.77031,2.77044,2.76501,2.76653,7750000.0
2007-08-01 15:09:00,2.76624,2.77182,2.76624,2.77182,11630000.0
2007-08-01 15:10:00,2.76912,2.77071,2.76557,2.76907,8250000.0
2007-08-01 15:11:00,2.76913,2.77036,2.76469,2.76974,8250000.0
2007-08-01 15:12:00,2.76907,2.76909,2.76539,2.76786,5380000.0
2007-08-01 15:13:00,2.76759,2.76799,2.76578,2.76651,5880000.0
2007-08-01 15:14:00,2.76696,2.76735,2.76405,2.76735,11880000.0
2007-08-01 15:15:00,2.76617,2.76617,2.76127,2.76566,7000000.0
2007-08-01 15:16:00,2.76578,2.7664,2.76234,2.76572,14130000.0
2007-08-01 15:17:00,2.76485,2.76686,2.76341,2.7662,6500000.0
2007-08-01 15:18:00,2.76544,2.76589,2.76009,2.76589,10500000.0
2007-08-01 15:19:00,2.76475,2.76657,2.76211,2.76285,8130000.0
2007-08-01 15:20:00,2.76519,2.76636,2.76286,2.76613,7250000.0
2007-08-01 15:21:00,2.76317,2.76696,2.76317,2.76689,6750000.0
2007-08-01 15:22:00,2.76685,2.76713,2.75912,2.76595,9250000.0
2007-08-01 15:23:00,2.76433,2.76659,2.76013,2.76597,9750000.0
2007-08-01 15:24:00,2.76449,2.76721,2.76016,2.76621,7000000.0
2007-08-01 15:25:00,2.76593,2.76784,2.76315,2.76548,10380000.0
2007-08-01 15:26:00,2.76375,2.76605,2.76168,2.76504,10500000.0
2007-08-01 15:27:00,2.76316,2.76688,2.75965,2.76396,6250000.0
2007-08-01 15:28:00,2.767,2.767,2.76359,2.76405,6250000.0
2007-08-01 15:29:00,2.76466,2.76792,2.76181,2.76792,8500000.0
2007-08-01 15:30:00,2.76326,2.76884,2.76326,2.76727,8380000.0
2007-08-01 15:31:00,2.76623,2.76833,2.76446,2.76731,8750000.0
2007-08-01 15:32:00,2.76873,2.76873,2.76367,2.76635,9250000.0
2007-08-01 15:33:00,2.76371,2.76701,2.76226,2.76633,15000000.0
2007-08-01 15:34:00,2.76784,2.76784,2.76396,2.76442,10380000.0
2007-08-01 15:35:00,2.76598,2.76873,2.76538,2.76735,9500000.0
2007-08-01 15:36:00,2.76619,2.76698,2.76269,2.76401,7500000.0
2007-08-01 15:37:00,2.76542,2.76658,2.7637,2.76628,8250000.0
2007-08-01 15:38:00,2.76243,2.76634,2.76243,2.76422,8630000.0
2007-08-01 15:39:00,2.7617,2.76416,2.75796,2.75909,9630000.0
2007-08-01 15:40:00,2.76514,2.76676,2.76253,2.76667,13000000.0
2007-08-01 15:41:00,2.76381,2.76793,2.76381,2.76793,11500000.0
2007-08-01 15:42:00,2.76271,2.76493,2.75956,2.75956,6500000.0
2007-08-01 15:43:00,2.76488,2.76914,2.76488,2.76652,10510000.0
2007-08-01 15:44:00,2.77085,2.77136,2.76687,2.76749,6250000.0
2007-08-01 15:45:00,2.76906,2.7704,2.766,2.7704,8000000.0
2007-08-01 15:46:00,2.76876,2.76895,2.76494,2.7656,6630000.0
2007-08-01 15:47:00,2.7716,2.7716,2.76512,2.77109,8750000.0
2007-08-01 15:48:00,2.7655,2.77068,2.76469,2.76469,6750000.0
2007-08-01 15:49:00,2.76908,2.77259,2.76358,2.77259,11130000.0
2007-08-01 15:50:00,2.76981,2.77145,2.7655,2.76857,8510000.0
2007-08-01 15:51:00,2.77209,2.77209,2.76853,2.77156,11000000.0
2007-08-01 15:52:00,2.77261,2.77269,2.76905,2.7716,7010000.0
2007-08-01 15:53:00,2.77005,2.77154,2.76562,2.76932,9250000.0
2007-08-01 15:54:00,2.76908,2.77072,2.76781,2.77033,7500000.0
2007-08-01 15:55:00,2.76893,2.77049,2.76609,2.76724,6500000.0
2007-08-01 15:56:00,2.7675,2.77034,2.76587,2.76971,8880000.0
2007-08-01 15:57:00,2.77091,2.77151,2.76717,2.76922,8630000.0
2007-08-01 15:58:00,2.77115,2.77115,2.76273,2.76273,7000000.0
2007-08-01 15:59:00,2.76725,2.77014,2.76665,2.7701,11000000.0
2007-08-01 16:00:00,2.76741,2.77067,2.76669,2.76965,9630000.0
2007-08-01 16:01:00,2.76483,2.77037,2.76351,2.76882,6630000.0
2007-08-01 16:02:00,2.7657,2.76864,2.76283,2.76518,11250000.0
2007-08-01 16:03:00,2.768,2.76899,2.76493,2.7685,6750000.0
2007-08-01 16:04:00,2.76964,2.77096,2.7666,2.77096,8250000.0
2007-08-01 16:05:00,2.7694,2.77049,2.76812,2.7704,6000000.0
2007-08-01 16:06:00,2.76767,2.77015,2.7645,2.76633,7000000.0
2007-08-01 16:07:00,2.76699,2.77079,2.76674,2.77027,9250000.0
2007-08-01 16:08:00,2.76738,2.77,2.76295,2.76619,12130000.0
2007-08-01 16:09:00,2.76625,2.76918,2.76464,2.76726,9250000.0
2007-08-01 16:10:00,2.76777,2.76867,2.76096,2.76867,8880000.0
2007-08-01 16:11:00,2.76828,2.76925,2.76634,2.76775,5750000.0
2007-08-01 16:12:00,2.76739,2.76943,2.7649,2.76809,8500000.0
2007-08-01 16:13:00,2.7667,2.76846,2.76446,2.7666,10000000.0
2007-08-01 16:14:00,2.76771,2.76982,2.76531,2.76982,9880000.0
2007-08-01 16:15:00,2.76532,2.76786,2.76293,2.76597,7750000.0
2007-08-01 16:16:00,2.76751,2.76751,2.76319,2.7657,9500000.0
2007-08-01 16:17:00,2.76421,2.76797,2.7624,2.76628,18750000.0
2007-08-01 16:18:00,2.76641,2.76699,2.75848,2.76485,5250000.0
2007-08-01 16:19:00,2.76553,2.7662,2.76302,2.76414,7130000.0
2007-08-01 16:20:00,2.76315,2.76684,2.76312,2.76612,11750000.0
2007-08-01 16:21:00,2.76316,2.76635,2.76157,2.76431,5880000.0
2007-08-01 16:22:00,2.7647,2.76697,2.7636,2.76502,8000000.0
2007-08-01 16:23:00,2.76626,2.7664,2.76161,2.76417,6130000.0
2007-08-01 16:24:00,2.76588,2.76588,2.76305,2.76485,5380000.0
2007-08-01 16:25:00,2.76607,2.76618,2.76215,2.76319,7750000.0
2007-08-01 16:26:00,2.76283,2.76658,2.76283,2.76653,9000000.0
2007-08-01 16:27:00,2.76607,2.76756,2.76123,2.76475,7500000.0
2007-08-01 16:28:00,2.76466,2.76729,2.76337,2.76726,7000000.0
2007-08-01 16:29:00,2.76587,2.76816,2.7633,2.76816,6380000.0
2007-08-01 16:30:00,2.76683,2.76691,2.76033,2.76527,11000000.0
2007-08-01 16:31:00,2.76653,2.76746,2.76273,2.76746,6750000.0
2007-08-01 16:32:00,2.76837,2.76837,2.76077,2.76424,9880000.0
2007-08-01 16:33:00,2.76576,2.7674,2.76304,2.76688,11000000.0
2007-08-01 16:34:00,2.76477,2.76848,2.76145,2.76848,12130000.0
2007-08-01 16:35:00,2.76682,2.76802,2.75961,2.76802,14500000.0
2007-08-01 16:36:00,2.76718,2.76819,2.763,2.76433,10500000.0
2007-08-01 16:37:00,2.76346,2.76899,2.76346,2.76899,5250000.0
2007-08-01 16:38:00,2.76439,2.76743,2.76135,2.7669,13000000.0
2007-08-01 16:39:00,2.76731,2.76863,2.76024,2.76456,7250000.0
2007-08-01 16:40:00,2.76734,2.76829,2.76273,2.76801,7250000.0
2007-08-01 16:41:00,2.76351,2.76895,2.76351,2.76508,6000000.0
2007-08-01 16:42:00,2.76834,2.76834,2.76304,2.76608,6250000.0
2007-08-01 16:43:00,2.76735,2.76786,2.7636,2.7646,11880000.0
2007-08-01 16:44:00,2.76482,2.76784,2.76482,2.76606,8500000.0
2007-08-01 16:45:00,2.76296,2.76764,2.76196,2.76764,8000000.0
2007-08-01 16:46:00,2.76635,2.76744,2.76234,2.7663,9630000.0
2007-08-01 16:47:00,2.76599,2.76908,2.76278,2.76881,17380000.0
2007-08-01 16:48:00,2.76655,2.76878,2.7661,2.76859,6250000.0
2007-08-01 16:49:00,2.76881,2.77006,2.76626,2.76892,10750000.0
2007-08-01 16:50:00,2.76969,2.77122,2.76676,2.77007,6130000.0
2007-08-01 16:51:00,2.76765,2.76959,2.76553,2.76688,9880000.0
2007-08-01 16:52:00,2.77175,2.77175,2.76694,2.76992,8880000.0
2007-08-01 16:53:00,2.76991,2.77063,2.76203,2.76975,12000000.0
2007-08-01 16:54:00,2.76352,2.77271,2.76352,2.77271,8880000.0
2007-08-01 16:55:00,2.77243,2.77243,2.76719,2.76942,6250000.0
2007-08-01 16:56:00,2.77149,2.77255,2.7644,2.77148,12380000.0
2007-08-01 16:57:00,2.7709,2.77288,2.76752,2.77288,8750000.0
2007-08-01 16:58:00,2.77048,2.77321,2.76778,2.77277,8500000.0
2007-08-01 16:59:00,2.77234,2.77234,2.76797,2.77208,8000000.0
2007-08-01 17:00:00,2.77285,2.77484,2.7708,2.77465,9130000.0
2007-08-01 17:01:00,2.77539,2.7759,2.76791,2.7695,8500000.0
2007-08-01 17:02:00,2.7715,2.77587,2.767,2.77587,9630000.0
2007-08-01 17:03:00,2.76613,2.77595,2.76613,2.76782,9010000.0
2007-08-01 17:04:00,2.77594,2.77594,2.76893,2.77412,16250000.0
2007-08-01 17:05:00,2.7754,2.7768,2.76978,2.7768,8000000.0
2007-08-01 17:06:00,2.77603,2.77612,2.7695,2.77093,5250000.0
2007-08-01 17:07:00,2.77138,2.77409,2.77,2.77406,7880000.0
2007-08-01 17:08:00,2.77537,2.77557,2.76756,2.77205,8500000.0
2007-08-01 17:09:00,2.76803,2.77489,2.76803,2.77323,9500000.0
2007-08-01 17:10:00,2.7719,2.7765,2.76711,2.77424,12880000.0
2007-08-01 17:11:00,2.77357,2.77484,2.77307,2.77307,5250000.0
2007-08-01 17:12:00,2.77154,2.77478,2.76795,2.77478,7380000.0
2007-08-01 17:13:00,2.77291,2.77412,2.77123,2.77412,12630000.0
2007-08-01 17:14:00,2.77217,2.77529,2.76977,2.77529,7000000.0
2007-08-01 17:15:00,2.774,2.77478,2.76976,2.77441,8630000.0
2007-08-01 17:16:00,2.77383,2.77437,2.77241,2.77386,10250000.0
2007-08-01 17:17:00,2.77262,2.77461,2.77118,2.77374,9130000.0
2007-08-01 17:18:00,2.77066,2.7756,2.77066,2.77324,5750000.0
2007-08-01 17:19:00,2.76993,2.77528,2.76935,2.77528,10880000.0
2007-08-01 17:20:00,2.77559,2.77559,2.77248,2.7736,8630000.0
2007-08-01 17:21:00,2.77206,2.7745,2.77096,2.7745,7250000.0
2007-08-01 17:22:00,2.77404,2.77428,2.76906,2.77302,11130000.0
2007-08-01 17:23:00,2.77214,2.77363,2.76711,2.77301,11000000.0
2007-08-01 17:24:00,2.77171,2.77492,2.77094,2.77427,9880000.0
2007-08-01 17:25:00,2.774,2.774,2.76682,2.77039,9760000.0
2007-08-01 17:26:00,2.77446,2.77447,2.76984,2.77412,13380000.0
2007-08-01 17:27:00,2.77209,2.77372,2.76978,2.77349,6750000.0
2007-08-01 17:28:00,2.7707,2.77388,2.76791,2.77004,7380000.0
2007-08-01 17:29:00,2.76591,2.77371,2.76591,2.77166,7750000.0
2007-08-01 17:30:00,2.7747,2.7747,2.77142,2.77401,10750000.0
2007-08-01 17:31:00,2.77417,2.77417,2.76855,2.76855,11000000.0
2007-08-01 17:32:00,2.77262,2.77356,2.76562,2.77025,7630000.0
2007-08-01 17:33:00,2.77053,2.77355,2.77053,2.77355,6000000.0
2007-08-01 17:34:00,2.77498,2.77509,2.76966,2.77014,6630000.0
2007-08-01 17:35:00,2.77406,2.77406,2.76741,2.7703,8500000.0
2007-08-01 17:36:00,2.77104,2.77279,2.76964,2.76964,6250000.0
2007-08-01 17:37:00,2.77305,2.77326,2.76942,2.77003,6000000.0
2007-08-01 17:38:00,2.77225,2.77255,2.76803,2.76969,10630000.0
2007-08-01 17:39:00,2.77009,2.77269,2.7678,2.77165,9260000.0
2007-08-01 17:40:00,2.77104,2.77168,2.76805,2.77027,6000000.0
2007-08-01 17:41:00,2.77128,2.77306,2.76757,2.77019,8500000.0
2007-08-01 17:42:00,2.77168,2.77323,2.76933,2.77169,7250000.0
2007-08-01 17:43:00,2.77203,2.77288,2.76905,2.76954,5500000.0
2007-08-01 17:44:00,2.77105,2.7726,2.76732,2.77096,10130000.0
2007-08-01 17:45:00,2.7737,2.7737,2.76712,2.77106,7380000.0
2007-08-01 17:46:00,2.76851,2.77275,2.7662,2.76809,8880000.0
2007-08-01 17:47:00,2.7719,2.77222,2.76747,2.77161,8500000.0
2007-08-01 17:48:00,2.76646,2.77269,2.76646,2.77134,9640000.0
2007-08-01 17:49:00,2.77039,2.77125,2.76753,2.76852,7250000.0
2007-08-01 17:50:00,2.77151,2.774,2.76684,2.76849,9750000.0
2007-08-01 17:51:00,2.77287,2.77337,2.76713,2.77337,6630000.0
2007-08-01 17:52:00,2.76928,2.7747,2.76925,2.77205,14130000.0
2007-08-01 17:53:00,2.77467,2.77511,2.77284,2.77441,5250000.0
2007-08-01 17:54:00,2.77443,2.77608,2.76847,2.77559,10250000.0
2007-08-01 17:55:00,2.77461,2.77641,2.77137,2.77438,8380000.0
2007-08-01 17:56:00,2.77492,2.77611,2.76958,2.77148,10380000.0
2007-08-01 17:57:00,2.77415,2.77511,2.77093,2.77444,8500000.0
2007-08-01 17:58:00,2.77233,2.7758,2.77184,2.77246,8000000.0
2007-08-01 17:59:00,2.76871,2.77449,2.76871,2.77272,9760000.0
2007-08-01 18:00:00,2.77162,2.77258,2.76962,2.76988,9750000.0
2007-08-01 18:01:00,2.77233,2.77341,2.76731,2.77332,7000000.0
2007-08-01 18:02:00,2.77362,2.77399,2.77095,2.77399,12760000.0
2007-08-01 18:03:00,2.77386,2.77465,2.76951,2.77413,9630000.0
2007-08-01 18:04:00,2.77028,2.77405,2.77028,2.77207,5250000.0
2007-08-01 18:05:00,2.77384,2.77434,2.77166,2.77352,7000000.0
2007-08-01 18:06:00,2.7756,2.77623,2.77068,2.773,6380000.0
2007-08-01 18:07:00,2.77044,2.77495,2.77044,2.77495,9130000.0
2007-08-01 18:08:00,2.77487,2.77487,2.76892,2.77236,8750000.0
2007-08-01 18:09:00,2.77205,2.77345,2.76866,2.76969,6250000.0
2007-08-01 18:10:00,2.77404,2.77453,2.77222,2.77426,9000000.0
2007-08-01 18:11:00,2.77449,2.77449,2.7721,2.77338,8380000.0
2007-08-01 18:12:00,2.77227,2.77423,2.77047,2.77304,5750000.0
2007-08-01 18:13:00,2.77397,2.77397,2.76932,2.76932,5630000.0
2007-08-01 18:14:00,2.77028,2.77386,2.76782,2.77333,8750000.0
2007-08-01 18:15:00,2.76969,2.77413,2.76969,2.77413,5380000.0
2007-08-01 18:16:00,2.77019,2.77225,2.76605,2.7703,6250000.0
2007-08-01 18:17:00,2.77366,2.77366,2.76741,2.77296,14380000.0
2007-08-01 18:18:00,2.7725,2.77407,2.76921,2.77351,5750000.0
2007-08-01 18:19:00,2.77352,2.77504,2.77102,2.77262,11260000.0
2007-08-01 18:20:00,2.77212,2.77404,2.77021,2.77271,9130000.0
2007-08-01 18:21:00,2.77327,2.77402,2.77082,2.77401,13000000.0
2007-08-01 18:22:00,2.7708,2.77425,2.76871,2.77401,6250000.0
2007-08-01 18:23:00,2.7744,2.77471,2.76956,2.76956,8500000.0
2007-08-01 18:24:00,2.77443,2.77453,2.76922,2.77202,9500000.0
2007-08-01 18:25:00,2.77063,2.77442,2.77063,2.77391,7500000.0
2007-08-01 18:26:00,2.77392,2.77392,2.76842,2.77339,6380000.0
2007-08-01 18:27:00,2.77385,2.77393,2.77018,2.77393,6750000.0
2007-08-01 18:28:00,2.77257,2.77457,2.77125,2.77316,10630000.0
2007-08-01 18:29:00,2.77249,2.77602,2.7716,2.77597,6000000.0
2007-08-01 18:30:00,2.77327,2.77552,2.77,2.77497,16750000.0
2007-08-01 18:31:00,2.77133,2.77567,2.77133,2.77269,11000000.0
2007-08-01 18:32:00,2.77168,2.77548,2.77168,2.77462,5250000.0
2007-08-01 18:33:00,2.77588,2.77588,2.7718,2.77284,5500000.0
2007-08-01 18:34:00,2.77314,2.774,2.77155,2.77337,10750000.0
2007-08-01 18:35:00,2.77569,2.77611,2.76713,2.77373,10000000.0
2007-08-01 18:36:00,2.77414,2.77456,2.77069,2.77386,6630000.0
2007-08-01 18:37:00,2.77361,2.77427,2.76867,2.77222,12500000.0
2007-08-01 18:38:00,2.77374,2.77447,2.7712,2.77344,8500000.0
2007-08-01 18:39:00,2.77352,2.77507,2.77062,2.77507,11500000.0
2007-08-01 18:40:00,2.77376,2.7751,2.77176,2.77176,7750000.0
2007-08-01 18:41:00,2.77351,2.77587,2.77007,2.77587,7000000.0
2007-08-01 18:42:00,2.77435,2.77468,2.7664,2.77381,8880000.0
2007-08-01 18:43:00,2.77384,2.77589,2.76969,2.7748,9750000.0
2007-08-01 18:44:00,2.77317,2.77511,2.76939,2.77155,9500000.0
2007-08-01 18:45:00,2.7745,2.77603,2.76961,2.77201,8000000.0
2007-08-01 18:46:00,2.77461,2.7747,2.77133,2.7747,9250000.0
2007-08-01 18:47:00,2.77514,2.77549,2.77189,2.77319,7000000.0
2007-08-01 18:48:00,2.77424,2.77461,2.77006,2.77451,7750000.0
2007-08-01 18:49:00,2.77001,2.7736,2.7689,2.77019,7500000.0
2007-08-01 18:50:00,2.77406,2.77514,2.77406,2.77514,5500000.0
2007-08-01 18:51:00,2.77625,2.77625,2.7727,2.7727,6000000.0
2007-08-01 18:52:00,2.77408,2.77466,2.77124,2.77413,12250000.0
2007-08-01 18:53:00,2.76978,2.77504,2.76978,2.77504,7500000.0
2007-08-01 18:54:00,2.77484,2.77484,2.77154,2.77183,8500000.0
2007-08-01 18:55:00,2.76887,2.77427,2.76805,2.77274,9500000.0
2007-08-01 18:56:00,2.77429,2.7747,2.77025,2.77264,7750000.0
2007-08-01 18:57:00,2.77157,2.77419,2.76937,2.77151,9000000.0
2007-08-01 18:58:00,2.77419,2.77503,2.77132,2.7738,11130000.0
2007-08-01 18:59:00,2.77446,2.77453,2.77107,2.77316,9260000.0
2007-08-01 19:00:00,2.77355,2.77453,2.77,2.77295,7500000.0
2007-08-01 19:01:00,2.77373,2.77417,2.77156,2.77381,5500000.0
2007-08-01 19:02:00,2.77363,2.77448,2.77055,2.77218,7750000.0
2007-08-01 19:03:00,2.76929,2.77523,2.76929,2.77523,6000000.0
2007-08-01 19:04:00,2.77262,2.7747,2.77163,2.77307,11140000.0
2007-08-01 19:05:00,2.7733,2.77466,2.77237,2.7742,7500000.0
2007-08-01 19:06:00,2.77134,2.77476,2.77081,2.77394,8000000.0
2007-08-01 19:07:00,2.7756,2.77608,2.76971,2.76971,8250000.0
2007-08-01 19:08:00,2.77356,2.77411,2.77117,2.77251,6130000.0
2007-08-01 19:09:00,2.77114,2.77539,2.77114,2.77509,6250000.0
2007-08-01 19:10:00,2.77407,2.77514,2.77163,2.77514,11380000.0
2007-08-01 19:11:00,2.76808,2.77584,2.76808,2.77531,9250000.0
2007-08-01 19:12:00,2.76958,2.77548,2.76958,2.77548,9500000.0
2007-08-01 19:13:00,2.77195,2.77601,2.77087,2.77178,12630000.0
2007-08-01 19:14:00,2.77276,2.7763,2.77018,2.77542,9250000.0
2007-08-01 19:15:00,2.77563,2.77688,2.77375,2.77522,6750000.0
2007-08-01 19:16:00,2.77655,2.77778,2.77045,2.77433,7250000.0
2007-08-01 19:17:00,2.77802,2.77802,2.77093,2.77593,9500000.0
2007-08-01 19:18:00,2.7766,2.77839,2.77468,2.77468,7380000.0
2007-08-01 19:19:00,2.77729,2.77848,2.77393,2.77537,11880000.0
2007-08-01 19:20:00,2.77632,2.77969,2.7751,2.77969,6750000.0
2007-08-01 19:21:00,2.77853,2.77959,2.77557,2.77851,7500000.0
2007-08-01 19:22:00,2.77926,2.77928,2.77442,2.7763,9000000.0
2007-08-01 19:23:00,2.77838,2.77862,2.77537,2.77537,7000000.0
2007-08-01 19:24:00,2.77486,2.77838,2.77486,2.7776,6500000.0
2007-08-01 19:25:00,2.77217,2.7783,2.77217,2.7783,9760000.0
2007-08-01 19:26:00,2.77619,2.7786,2.77296,2.7786,12000000.0
2007-08-01 19:27:00,2.77614,2.77667,2.77384,2.77398,7500000.0
2007-08-01 19:28:00,2.77497,2.77799,2.773,2.7749,9880000.0
2007-08-01 19:29:00,2.77461,2.77739,2.77317,2.77529,8500000.0
2007-08-01 19:30:00,2.77841,2.77841,2.7719,2.77428,7250000.0
2007-08-01 19:31:00,2.77498,2.77798,2.77261,2.77306,7250000.0
2007-08-01 19:32:00,2.77458,2.77764,2.77421,2.7746,5880000.0
2007-08-01 19:33:00,2.77594,2.77747,2.77424,2.77442,8250000.0
2007-08-01 19:34:00,2.77509,2.7789,2.77375,2.77718,8000000.0
2007-08-01 19:35:00,2.77415,2.77532,2.77295,2.77295,5880000.0
2007-08-01 19:36:00,2.77641,2.77711,2.76996,2.77638,10130000.0
2007-08-01 19:37:00,2.77198,2.7776,2.77198,2.77576,10760000.0
2007-08-01 19:38:00,2.77477,2.77802,2.77261,2.77802,9130000.0
2007-08-01 19:39:00,2.77462,2.77497,2.77194,2.77493,8630000.0
2007-08-01 19:40:00,2.77617,2.77617,2.77308,2.77576,8750000.0
2007-08-01 19:41:00,2.77278,2.77535,2.77079,2.77182,11000000.0
2007-08-01 19:42:00,2.77283,2.77492,2.77217,2.77414,7000000.0
2007-08-01 19:43:00,2.77411,2.7755,2.76896,2.77514,8500000.0
2007-08-01 19:44:00,2.77544,2.77544,2.76808,2.76957,8880000.0
2007-08-01 19:45:00,2.77508,2.77516,2.77009,2.77256,8000000.0
2007-08-01 19:46:00,2.77007,2.77478,2.76979,2.77169,12630000.0
2007-08-01 19:47:00,2.77391,2.77496,2.77089,2.77458,9500000.0
2007-08-01 19:48:00,2.77474,2.77523,2.77061,2.7748,12380000.0
2007-08-01 19:49:00,2.77545,2.77566,2.77099,2.77471,12000000.0
2007-08-01 19:50:00,2.77451,2.77555,2.76954,2.77208,12750000.0
2007-08-01 19:51:00,2.77621,2.77621,2.77176,2.77176,5630000.0
2007-08-01 19:52:00,2.77213,2.77539,2.77201,2.77324,9130000.0
2007-08-01 19:53:00,2.77156,2.77534,2.76709,2.77332,5250000.0
2007-08-01 19:54:00,2.77621,2.77621,2.77031,2.7747,12500000.0
2007-08-01 19:55:00,2.77462,2.77567,2.76922,2.77324,12500000.0
2007-08-01 19:56:00,2.77559,2.77598,2.77215,2.77562,11130000.0
2007-08-01 19:57:00,2.77303,2.77529,2.76877,2.77529,12750000.0
2007-08-01 19:58:00,2.77178,2.77533,2.77123,2.77533,7000000.0
2007-08-01 19:59:00,2.77443,2.77542,2.76937,2.77502,5750000.0
2007-08-01 20:00:00,2.77445,2.77445,2.77104,2.77202,6250000.0
2007-08-01 20:01:00,2.76893,2.77523,2.76893,2.77313,7500000.0
2007-08-01 20:02:00,2.77382,2.77436,2.7676,2.77201,11880000.0
2007-08-01 20:03:00,2.7736,2.7748,2.77151,2.77151,9500000.0
2007-08-01 20:04:00,2.77307,2.77568,2.77088,2.774,7000000.0
2007-08-01 20:05:00,2.77029,2.77499,2.77029,2.77252,6250000.0
2007-08-01 20:06:00,2.77324,2.77488,2.76848,2.77274,9130000.0
2007-08-01 20:07:00,2.77225,2.77495,2.77127,2.77452,8510000.0
2007-08-01 20:08:00,2.77545,2.77545,2.77024,2.77163,8750000.0
2007-08-01 20:09:00,2.77443,2.77509,2.76889,2.7748,10250000.0
2007-08-01 20:10:00,2.7725,2.77692,2.77003,2.77499,9750000.0
2007-08-01 20:11:00,2.77466,2.77466,2.77094,2.7738,6250000.0
2007-08-01 20:12:00,2.77527,2.77546,2.77052,2.77456,13130000.0
2007-08-01 20:14:00,2.77544,2.77544,2.77094,2.77094,6380000.0
2007-08-01 20:16:00,2.77592,2.77598,2.77257,2.77544,10630000.0
2007-08-01 20:17:00,2.77442,2.77463,2.77127,2.77127,9250000.0
2007-08-01 20:18:00,2.77081,2.7757,2.77057,2.77297,7630000.0
2007-08-01 20:19:00,2.76867,2.77481,2.76867,2.77196,11130000.0
2007-08-01 20:20:00,2.77244,2.77541,2.77244,2.77275,12000000.0
2007-08-01 20:21:00,2.77195,2.77532,2.76841,2.77532,8380000.0
2007-08-01 20:22:00,2.77129,2.77546,2.77129,2.77546,10880000.0
2007-08-01 20:23:00,2.77516,2.77628,2.77472,2.77559,5500000.0
2007-08-01 20:24:00,2.77568,2.77634,2.76957,2.77548,9130000.0
2007-08-01 20:25:00,2.77561,2.77587,2.77092,2.77542,9880000.0
2007-08-01 20:26:00,2.77144,2.7762,2.77007,2.77535,7880000.0
2007-08-01 20:27:00,2.77362,2.77548,2.77172,2.77206,8750000.0
2007-08-01 20:28:00,2.77464,2.77528,2.77227,2.77528,17000000.0
2007-08-01 20:29:00,2.7728,2.77373,2.77126,2.77182,6500000.0
2007-08-01 20:30:00,2.77218,2.77482,2.77152,2.77482,10380000.0
2007-08-01 20:31:00,2.77337,2.77464,2.77248,2.77464,6630000.0
2007-08-01 20:32:00,2.77271,2.77439,2.76887,2.77439,14130000.0
2007-08-01 20:33:00,2.77436,2.77451,2.77005,2.77451,8500000.0
2007-08-01 20:34:00,2.77102,2.77325,2.76856,2.77171,5250000.0
2007-08-01 20:35:00,2.77517,2.77522,2.76948,2.77457,9250000.0
2007-08-01 20:36:00,2.77441,2.77491,2.77124,2.77124,12260000.0
2007-08-01 20:37:00,2.77208,2.77463,2.76833,2.77397,9000000.0
2007-08-01 20:38:00,2.77148,2.77486,2.77148,2.77238,9130000.0
2007-08-01 20:39:00,2.77097,2.77401,2.77053,2.77053,8380000.0
2007-08-01 20:40:00,2.77125,2.77456,2.77125,2.77236,5500000.0
2007-08-01 20:41:00,2.77406,2.77468,2.77142,2.77276,13000000.0
2007-08-01 20:42:00,2.7735,2.77423,2.7686,2.77252,7250000.0
2007-08-01 20:43:00,2.77306,2.77459,2.76614,2.77406,11500000.0
2007-08-01 20:44:00,2.77264,2.77501,2.77045,2.77432,6380000.0
2007-08-01 20:45:00,2.77534,2.77534,2.76774,2.76774,8630000.0
2007-08-01 20:46:00,2.77205,2.77414,2.77122,2.77152,9130000.0
2007-08-01 20:47:00,2.77168,2.77527,2.77168,2.77182,7260000.0
2007-08-01 20:48:00,2.77528,2.77539,2.77193,2.77539,10500000.0
2007-08-01 20:49:00,2.77629,2.77629,2.77089,2.77505,7380000.0
2007-08-01 20:50:00,2.77206,2.77488,2.77206,2.77479,8750000.0
2007-08-01 20:51:00,2.77206,2.77385,2.77086,2.77196,6250000.0
2007-08-01 20:52:00,2.77179,2.7751,2.76883,2.7719,8750000.0
2007-08-01 20:53:00,2.77299,2.7749,2.76928,2.77437,8630000.0
2007-08-01 20:54:00,2.77331,2.77522,2.77235,2.77522,9380000.0
2007-08-01 20:55:00,2.77284,2.77522,2.77138,2.77479,11750000.0
2007-08-01 20:56:00,2.77557,2.77557,2.77053,2.77173,8630000.0
2007-08-01 20:57:00,2.77327,2.77528,2.77049,2.77049,8000000.0
2007-08-01 20:58:00,2.773,2.7754,2.77119,2.77152,5880000.0
2007-08-01 20:59:00,2.7744,2.77506,2.7735,2.77433,5880000.0
2007-08-01 21:00:00,2.77281,2.77579,2.77039,2.77569,5880000.0
2007-08-01 21:01:00,2.77436,2.77568,2.76991,2.77314,10880000.0
2007-08-01 21:02:00,2.77246,2.77719,2.77246,2.77508,9750000.0
2007-08-01 21:03:00,2.77432,2.77595,2.76896,2.77375,5630000.0
2007-08-01 21:04:00,2.77453,2.77552,2.77294,2.77552,8000000.0
2007-08-01 21:05:00,2.77645,2.77672,2.77292,2.77312,7130000.0
2007-08-01 21:06:00,2.77419,2.77501,2.77057,2.77473,8500000.0
2007-08-01 21:07:00,2.77459,2.77581,2.77433,2.77581,6130000.0
2007-08-01 21:08:00,2.77205,2.77422,2.77033,2.77033,9250000.0
2007-08-01 21:09:00,2.77323,2.77632,2.76998,2.77248,8130000.0
2007-08-01 21:10:00,2.77615,2.77615,2.77306,2.77551,8630000.0
2007-08-01 21:11:00,2.76887,2.77594,2.76887,2.77177,9630000.0
2007-08-01 21:12:00,2.77194,2.77608,2.77194,2.77574,9380000.0
2007-08-01 21:13:00,2.77293,2.77414,2.76937,2.76937,5750000.0
2007-08-01 21:14:00,2.77325,2.7755,2.77078,2.77363,10380000.0
2007-08-01 21:15:00,2.7767,2.77721,2.77044,2.77044,8250000.0
2007-08-01 21:16:00,2.77375,2.77641,2.77246,2.7736,12000000.0
2007-08-01 21:17:00,2.7761,2.7761,2.77234,2.77508,8510000.0
2007-08-01 21:18:00,2.77582,2.77582,2.76958,2.77443,6250000.0
2007-08-01 21:19:00,2.774,2.7751,2.77065,2.77494,7750000.0
2007-08-01 21:20:00,2.77205,2.77472,2.77041,2.77208,11130000.0
2007-08-01 21:21:00,2.7711,2.7741,2.76773,2.7741,7250000.0
2007-08-01 21:22:00,2.77424,2.77424,2.76903,2.76903,6750000.0
2007-08-01 21:23:00,2.77315,2.77529,2.77074,2.77529,5750000.0
2007-08-01 21:24:00,2.76768,2.77483,2.76768,2.77483,11880000.0
2007-08-01 21:25:00,2.77113,2.77415,2.76921,2.77141,9130000.0
2007-08-01 21:26:00,2.77286,2.77479,2.7694,2.77104,7630000.0
2007-08-01 21:27:00,2.7732,2.77463,2.77158,2.77417,9000000.0
2007-08-01 21:28:00,2.77394,2.7753,2.77003,2.7753,10500000.0
2007-08-01 21:29:00,2.77295,2.77432,2.77078,2.77145,6500000.0
2007-08-01 21:30:00,2.77299,2.77508,2.77079,2.77461,6750000.0
2007-08-01 21:31:00,2.77296,2.77296,2.77087,2.77107,5250000.0
2007-08-01 21:32:00,2.77411,2.77543,2.77018,2.77018,9630000.0
2007-08-01 21:33:00,2.77183,2.77564,2.77013,2.77181,8000000.0
2007-08-01 21:34:00,2.76929,2.77218,2.76929,2.77098,8000000.0
2007-08-01 21:35:00,2.77546,2.77546,2.77097,2.77284,7380000.0
2007-08-01 21:36:00,2.77309,2.77404,2.76887,2.77404,8500000.0
2007-08-01 21:37:00,2.77524,2.7755,2.77038,2.77397,11250000.0
2007-08-01 21:38:00,2.77231,2.77506,2.7705,2.7717,7750000.0
2007-08-01 21:39:00,2.77475,2.77475,2.77148,2.77455,8000000.0
2007-08-01 21:40:00,2.7697,2.77426,2.7697,2.77381,9880000.0
2007-08-01 21:41:00,2.77019,2.77299,2.77019,2.77262,4000000.0
2007-08-01 21:42:00,2.77524,2.7755,2.77021,2.7742,7510000.0
2007-08-01 21:43:00,2.77333,2.77357,2.77226,2.77348,5500000.0
2007-08-01 21:44:00,2.77168,2.77381,2.77015,2.77175,6000000.0
2007-08-01 21:45:00,2.77249,2.77344,2.76824,2.76824,9750000.0
2007-08-01 21:46:00,2.77339,2.774,2.76922,2.77074,5750000.0
2007-08-01 21:47:00,2.77244,2.77462,2.77025,2.77025,9250000.0
2007-08-01 21:48:00,2.77277,2.7733,2.76939,2.76939,5500000.0
2007-08-01 21:49:00,2.77059,2.77325,2.77059,2.77325,8510000.0
2007-08-01 21:50:00,2.77087,2.77342,2.76945,2.77341,7500000.0
2007-08-01 21:51:00,2.76939,2.7731,2.76939,2.77181,6000000.0
2007-08-01 21:52:00,2.77201,2.77243,2.7671,2.7671,7250000.0
2007-08-01 21:53:00,2.76809,2.7727,2.76627,2.77014,8750000.0
2007-08-01 21:54:00,2.7727,2.7727,2.76862,2.76862,5250000.0
2007-08-01 21:55:00,2.76578,2.77064,2.76578,2.76986,9000000.0
2007-08-01 21:56:00,2.76912,2.77177,2.76719,2.77177,6130000.0
2007-08-01 21:57:00,2.77186,2.77205,2.76885,2.77175,6000000.0
2007-08-01 21:58:00,2.7719,2.77206,2.76935,2.77206,9880000.0
2007-08-01 21:59:00,2.77174,2.77196,2.76362,2.7708,8880000.0
2007-08-01 22:00:00,2.76971,2.77086,2.7678,2.77051,5750000.0
2007-08-01 22:01:00,2.77072,2.77073,2.76622,2.76894,6000000.0
2007-08-01 22:02:00,2.768,2.77195,2.768,2.77159,5760000.0
2007-08-01 22:03:00,2.76858,2.77149,2.76472,2.77075,14380000.0
2007-08-01 22:04:00,2.77179,2.77193,2.7697,2.7697,5630000.0
2007-08-01 22:05:00,2.77014,2.77142,2.76746,2.76966,6500000.0
2007-08-01 22:06:00,2.76811,2.77077,2.76811,2.76816,6380000.0
2007-08-01 22:07:00,2.77061,2.77226,2.76658,2.77141,10250000.0
2007-08-01 22:08:00,2.77026,2.77283,2.76924,2.76924,8250000.0
2007-08-01 22:09:00,2.7735,2.7735,2.76793,2.76835,6750000.0
2007-08-01 22:10:00,2.76827,2.77055,2.76647,2.76782,5380000.0
2007-08-01 22:11:00,2.76862,2.77089,2.76793,2.76796,6000000.0
2007-08-01 22:12:00,2.77041,2.77045,2.76664,2.76664,8260000.0
2007-08-01 22:13:00,2.76838,2.77116,2.76764,2.77116,7010000.0
2007-08-01 22:14:00,2.7681,2.77054,2.76215,2.76665,9250000.0
2007-08-01 22:15:00,2.77108,2.77108,2.76321,2.76321,9630000.0
2007-08-01 22:16:00,2.76634,2.77045,2.76418,2.77039,8000000.0
2007-08-01 22:17:00,2.77115,2.77115,2.76261,2.77025,8130000.0
2007-08-01 22:18:00,2.76653,2.76992,2.76653,2.76966,5500000.0
2007-08-01 22:19:00,2.77012,2.77149,2.76837,2.77046,5500000.0
2007-08-01 22:20:00,2.76731,2.7702,2.76731,2.7702,10750000.0
2007-08-01 22:21:00,2.76828,2.77029,2.76773,2.76981,8500000.0
2007-08-01 22:22:00,2.76983,2.77003,2.76613,2.77003,7250000.0
2007-08-01 22:23:00,2.76782,2.77086,2.76591,2.77071,6250000.0
2007-08-01 22:24:00,2.76863,2.77103,2.76551,2.77041,7250000.0
2007-08-01 22:25:00,2.76743,2.77081,2.76553,2.77062,9380000.0
2007-08-01 22:26:00,2.76684,2.77135,2.76684,2.77022,9000000.0
2007-08-01 22:27:00,2.7699,2.77086,2.76709,2.76776,5880000.0
2007-08-01 22:28:00,2.77134,2.77134,2.76692,2.77079,8500000.0
2007-08-01 22:29:00,2.76722,2.77112,2.76608,2.77072,9000000.0
2007-08-01 22:30:00,2.76959,2.7714,2.76658,2.76964,8130000.0
2007-08-01 22:31:00,2.77027,2.77065,2.76593,2.77016,6250000.0
2007-08-01 22:32:00,2.77097,2.77097,2.76858,2.77025,5630000.0
2007-08-01 22:33:00,2.76696,2.77016,2.7656,2.7656,9250000.0
2007-08-01 22:34:00,2.76922,2.77043,2.76643,2.77043,7380000.0
2007-08-01 22:35:00,2.76897,2.76992,2.76796,2.76992,7000000.0
2007-08-01 22:36:00,2.77012,2.77047,2.76538,2.77037,6500000.0
2007-08-01 22:37:00,2.77043,2.77056,2.76663,2.76663,5250000.0
2007-08-01 22:38:00,2.76688,2.76964,2.76688,2.76858,6250000.0
2007-08-01 22:39:00,2.77038,2.77038,2.76546,2.76684,10380000.0
2007-08-01 22:40:00,2.76721,2.76971,2.76661,2.76971,11010000.0
2007-08-01 22:41:00,2.76868,2.7692,2.76511,2.7692,10250000.0
2007-08-01 22:42:00,2.76519,2.77036,2.76519,2.76834,10130000.0
2007-08-01 22:43:00,2.76615,2.76911,2.76605,2.76875,7380000.0
2007-08-01 22:44:00,2.76899,2.76899,2.76456,2.76456,5380000.0
2007-08-01 22:45:00,2.76761,2.76899,2.76666,2.76666,9250000.0
2007-08-01 22:46:00,2.76818,2.76892,2.76529,2.76784,7000000.0
2007-08-01 22:47:00,2.76624,2.76865,2.76624,2.76711,5630000.0
2007-08-01 22:48:00,2.7673,2.76961,2.76613,2.76838,5250000.0
2007-08-01 22:49:00,2.7661,2.77012,2.7661,2.77012,6250000.0
2007-08-01 22:50:00,2.76683,2.77029,2.76683,2.77029,7880000.0
2007-08-01 22:51:00,2.76753,2.77011,2.7672,2.77011,7000000.0
2007-08-01 22:52:00,2.76863,2.7697,2.76436,2.76966,5750000.0
2007-08-01 22:53:00,2.76932,2.76956,2.76537,2.76951,9380000.0
2007-08-01 22:54:00,2.77011,2.77011,2.7656,2.76891,8630000.0
2007-08-01 22:55:00,2.76925,2.76936,2.76495,2.7688,7500000.0
2007-08-01 22:56:00,2.76687,2.76847,2.76569,2.7677,5000000.0
2007-08-01 22:57:00,2.76909,2.76909,2.76428,2.76734,10750000.0
2007-08-01 22:58:00,2.76672,2.76919,2.76635,2.76919,6380000.0
2007-08-01 22:59:00,2.76885,2.76885,2.76573,2.76829,6000000.0
2007-08-01 23:00:00,2.76879,2.76983,2.76475,2.76983,7750000.0
2007-08-01 23:01:00,2.7681,2.7686,2.76469,2.76806,8630000.0
2007-08-01 23:02:00,2.7647,2.76912,2.7647,2.76856,7750000.0
2007-08-01 23:03:00,2.76906,2.77048,2.76508,2.76928,11000000.0
2007-08-01 23:04:00,2.76772,2.76986,2.76707,2.76931,9250000.0
2007-08-01 23:05:00,2.77071,2.77104,2.76729,2.77025,8250000.0
2007-08-01 23:06:00,2.76887,2.76941,2.76777,2.7692,12500000.0
2007-08-01 23:07:00,2.77029,2.77559,2.77029,2.77329,7500000.0
2007-08-01 23:08:00,2.77191,2.77376,2.77032,2.77376,5250000.0
2007-08-01 23:09:00,2.77252,2.77372,2.7694,2.7694,6380000.0
2007-08-01 23:10:00,2.76854,2.77338,2.76854,2.77338,8500000.0
2007-08-01 23:11:00,2.77235,2.7726,2.76858,2.77183,10000000.0
2007-08-01 23:12:00,2.77357,2.77357,2.77055,2.77259,9500000.0
2007-08-01 23:13:00,2.77088,2.77464,2.769,2.77258,17380000.0
2007-08-01 23:14:00,2.7711,2.77274,2.76996,2.76996,8500000.0
2007-08-01 23:15:00,2.76963,2.77148,2.76926,2.76964,8500000.0
2007-08-01 23:16:00,2.77113,2.77164,2.77002,2.77113,8000000.0
2007-08-01 23:17:00,2.76944,2.77194,2.76516,2.7689,6630000.0
2007-08-01 23:18:00,2.77015,2.77246,2.76719,2.77038,12890000.0
2007-08-01 23:19:00,2.76885,2.77224,2.76885,2.7703,5250000.0
2007-08-01 23:20:00,2.77081,2.77226,2.76592,2.77226,8760000.0
2007-08-01 23:21:00,2.77048,2.77165,2.76956,2.77096,8500000.0
2007-08-01 23:22:00,2.76691,2.77219,2.76691,2.77199,8000000.0
2007-08-01 23:23:00,2.77133,2.77133,2.76875,2.76962,5500000.0
2007-08-01 23:24:00,2.7709,2.77106,2.76545,2.76545,9000000.0
2007-08-01 23:25:00,2.77077,2.77209,2.76999,2.77158,6500000.0
2007-08-01 23:26:00,2.77131,2.77169,2.76784,2.77137,7880000.0
2007-08-01 23:27:00,2.77037,2.77037,2.76898,2.77012,6750000.0
2007-08-01 23:28:00,2.77064,2.77138,2.76909,2.77138,10500000.0
2007-08-01 23:29:00,2.77046,2.7711,2.76618,2.77065,7750000.0
2007-08-01 23:30:00,2.76994,2.77113,2.7624,2.77078,12500000.0
2007-08-01 23:31:00,2.76875,2.7708,2.76644,2.76829,8130000.0
2007-08-01 23:32:00,2.77048,2.77048,2.76821,2.76926,7500000.0
2007-08-01 23:33:00,2.77054,2.77054,2.76561,2.77021,6260000.0
2007-08-01 23:34:00,2.76761,2.77109,2.76761,2.77109,8130000.0
2007-08-01 23:35:00,2.76965,2.77088,2.76751,2.76832,6630000.0
2007-08-01 23:36:00,2.76973,2.77113,2.7676,2.771,9250000.0
2007-08-01 23:37:00,2.77015,2.77143,2.7681,2.77143,8250000.0
2007-08-01 23:38:00,2.76821,2.77075,2.7673,2.76796,5750000.0
2007-08-01 23:39:00,2.76961,2.77002,2.76813,2.76995,5130000.0
2007-08-01 23:40:00,2.768,2.77123,2.76752,2.76752,10500000.0
2007-08-01 23:41:00,2.76842,2.77043,2.76484,2.76817,6000000.0
2007-08-01 23:42:00,2.76745,2.76957,2.76528,2.76839,6500000.0
2007-08-01 23:43:00,2.76821,2.77011,2.76609,2.76609,7500000.0
2007-08-01 23:44:00,2.76412,2.7702,2.76412,2.7702,7000000.0
2007-08-01 23:45:00,2.76963,2.77056,2.76716,2.77056,7250000.0
2007-08-01 23:46:00,2.76892,2.76956,2.76614,2.76913,7000000.0
2007-08-01 23:47:00,2.76828,2.76951,2.76687,2.76687,5500000.0
2007-08-01 23:48:00,2.76868,2.77016,2.76717,2.77016,10880000.0
2007-08-01 23:49:00,2.76623,2.77041,2.76623,2.77041,9000000.0
2007-08-01 23:50:00,2.76565,2.77122,2.76565,2.77122,7250000.0
2007-08-01 23:51:00,2.77022,2.77022,2.76575,2.7677,7130000.0
2007-08-01 23:52:00,2.76989,2.77051,2.76896,2.76896,4250000.0
2007-08-01 23:53:00,2.76998,2.77058,2.76817,2.77011,6380000.0
2007-08-01 23:54:00,2.76919,2.77029,2.76754,2.77029,9750000.0
2007-08-01 23:55:00,2.76739,2.77033,2.76739,2.77033,7250000.0
2007-08-01 23:56:00,2.76837,2.77054,2.76684,2.76951,9250000.0
2007-08-01 23:57:00,2.76827,2.76975,2.76582,2.76718,5750000.0
2007-08-01 23:58:00,2.76939,2.77083,2.76653,2.77041,11000000.0
2007-08-01 23:59:00,2.76759,2.77067,2.76707,2.77064,8130000.0
2007-08-02 00:00:00,2.76777,2.7694,2.76664,2.7694,11000000.0
2007-08-02 00:01:00,2.76863,2.77106,2.76637,2.77106,6000000.0
2007-08-02 00:02:00,2.76814,2.77004,2.76726,2.76818,5750000.0
2007-08-02 00:03:00,2.76984,2.76997,2.76751,2.76947,10250000.0
2007-08-02 00:04:00,2.77127,2.77127,2.76532,2.76927,11880000.0
2007-08-02 00:05:00,2.76946,2.7711,2.76812,2.76812,8750000.0
2007-08-02 00:06:00,2.76991,2.77131,2.76776,2.77046,6880000.0
2007-08-02 00:07:00,2.76548,2.77108,2.76548,2.76768,10130000.0
2007-08-02 00:08:00,2.77069,2.77125,2.76881,2.77125,8130000.0
2007-08-02 00:09:00,2.76728,2.77081,2.76497,2.76497,5500000.0
2007-08-02 00:10:00,2.76998,2.7709,2.76448,2.76448,7000000.0
2007-08-02 00:11:00,2.77022,2.77033,2.76751,2.7683,6130000.0
2007-08-02 00:12:00,2.76898,2.77193,2.76576,2.77149,6750000.0
2007-08-02 00:13:00,2.77102,2.77102,2.76597,2.77048,8000000.0
2007-08-02 00:14:00,2.76874,2.77173,2.76874,2.77127,7380000.0
2007-08-02 00:15:00,2.76865,2.7711,2.76595,2.7711,6000000.0
2007-08-02 00:16:00,2.76848,2.77027,2.76591,2.77027,8000000.0
2007-08-02 00:17:00,2.77069,2.77069,2.76511,2.76511,6500000.0
2007-08-02 00:18:00,2.76865,2.77112,2.7686,2.76966,5750000.0
2007-08-02 00:19:00,2.76784,2.7704,2.76672,2.7704,6000000.0
2007-08-02 00:20:00,2.77,2.77043,2.76766,2.77037,12630000.0
2007-08-02 00:21:00,2.76971,2.76971,2.76299,2.76911,6000000.0
2007-08-02 00:22:00,2.77055,2.77081,2.76744,2.76858,7250000.0
2007-08-02 00:23:00,2.76757,2.77122,2.7643,2.77122,7750000.0
2007-08-02 00:24:00,2.76979,2.77092,2.76766,2.76766,9380000.0
2007-08-02 00:25:00,2.76892,2.77019,2.76823,2.76851,5750000.0
2007-08-02 00:26:00,2.76501,2.77044,2.76501,2.77044,5250000.0
2007-08-02 00:27:00,2.77054,2.77054,2.76543,2.76839,6000000.0
2007-08-02 00:28:00,2.76757,2.76939,2.76449,2.76939,8250000.0
2007-08-02 00:29:00,2.76559,2.76882,2.76559,2.76747,6750000.0
2007-08-02 00:30:00,2.7671,2.76967,2.7671,2.76885,8500000.0
2007-08-02 00:31:00,2.76923,2.76923,2.76751,2.76753,7500000.0
2007-08-02 00:32:00,2.76723,2.76805,2.76326,2.76805,6760000.0
2007-08-02 00:33:00,2.76866,2.76971,2.7663,2.7663,8880000.0
2007-08-02 00:34:00,2.7692,2.76978,2.76352,2.76616,8500000.0
2007-08-02 00:35:00,2.76812,2.77077,2.7649,2.76986,6500000.0
2007-08-02 00:36:00,2.76942,2.76959,2.76644,2.76779,6130000.0
2007-08-02 00:37:00,2.76926,2.771,2.76563,2.77035,7750000.0
2007-08-02 00:38:00,2.76898,2.7696,2.76646,2.76957,8130000.0
2007-08-02 00:39:00,2.76988,2.77031,2.76523,2.76929,8380000.0
2007-08-02 00:40:00,2.76612,2.77115,2.76589,2.77115,5130000.0
2007-08-02 00:41:00,2.76897,2.77011,2.7667,2.76823,5880000.0
2007-08-02 00:42:00,2.76895,2.77101,2.76865,2.76983,8250000.0
2007-08-02 00:43:00,2.76873,2.77016,2.7651,2.76962,8250000.0
2007-08-02 00:44:00,2.76975,2.76978,2.7648,2.76978,5250000.0
2007-08-02 00:45:00,2.77092,2.77092,2.7677,2.7677,7250000.0
2007-08-02 00:46:00,2.76649,2.77051,2.76604,2.76923,8010000.0
2007-08-02 00:47:00,2.77102,2.77102,2.76603,2.77018,5500000.0
2007-08-02 00:48:00,2.77108,2.77108,2.76655,2.76655,5750000.0
2007-08-02 00:49:00,2.77013,2.77054,2.76561,2.76561,9250000.0
2007-08-02 00:50:00,2.76961,2.77055,2.76914,2.76942,6750000.0
2007-08-02 00:51:00,2.76924,2.77124,2.7654,2.77124,7000000.0
2007-08-02 00:52:00,2.7671,2.77035,2.7671,2.76875,7500000.0
2007-08-02 00:53:00,2.76775,2.76945,2.76775,2.76859,5250000.0
2007-08-02 00:54:00,2.77023,2.77093,2.76562,2.76855,9000000.0
2007-08-02 00:55:00,2.77052,2.77052,2.76683,2.77031,8500000.0
2007-08-02 00:57:00,2.77032,2.77092,2.76867,2.77092,6250000.0
2007-08-02 00:59:00,2.77026,2.77147,2.76742,2.7709,5500000.0
2007-08-02 01:01:00,2.7705,2.77062,2.76862,2.77062,6250000.0
2007-08-02 01:02:00,2.76799,2.77057,2.76769,2.76842,11250000.0
2007-08-02 01:03:00,2.76593,2.77016,2.76593,2.76989,5500000.0
2007-08-02 01:04:00,2.76942,2.77016,2.76576,2.76981,7250000.0
2007-08-02 01:05:00,2.76961,2.77042,2.76703,2.77042,6250000.0
2007-08-02 01:07:00,2.76956,2.77129,2.76865,2.76912,8130000.0
2007-08-02 01:08:00,2.7685,2.77164,2.76657,2.77118,7880000.0
2007-08-02 01:09:00,2.7691,2.77124,2.76826,2.76925,7750000.0
2007-08-02 01:10:00,2.77154,2.77203,2.76917,2.76959,5500000.0
2007-08-02 01:11:00,2.76975,2.77182,2.76578,2.77182,9630000.0
2007-08-02 01:12:00,2.77098,2.77098,2.76634,2.76979,8880000.0
2007-08-02 01:13:00,2.77165,2.77197,2.76955,2.76982,8760000.0
2007-08-02 01:14:00,2.7668,2.7714,2.76643,2.7707,5750000.0
2007-08-02 01:15:00,2.76829,2.77217,2.76829,2.77001,5880000.0
2007-08-02 01:16:00,2.77041,2.77137,2.76504,2.76504,5750000.0
2007-08-02 01:17:00,2.76973,2.7701,2.76663,2.76908,6880000.0
2007-08-02 01:18:00,2.7695,2.77289,2.76721,2.76758,8250000.0
2007-08-02 01:19:00,2.76697,2.77124,2.76697,2.77119,6500000.0
2007-08-02 01:20:00,2.77014,2.77049,2.76573,2.76658,7630000.0
2007-08-02 01:22:00,2.77072,2.77086,2.76304,2.76816,8380000.0
2007-08-02 01:23:00,2.76712,2.77113,2.7664,2.77035,7380000.0
2007-08-02 01:24:00,2.76896,2.77079,2.76565,2.76929,5130000.0
2007-08-02 01:25:00,2.76381,2.77133,2.76381,2.77077,6380000.0
2007-08-02 01:26:00,2.76933,2.77086,2.76677,2.76677,7760000.0
2007-08-02 01:27:00,2.7709,2.77236,2.7671,2.77023,6000000.0
2007-08-02 01:28:00,2.77183,2.77183,2.76875,2.77051,5750000.0
2007-08-02 01:29:00,2.76979,2.77194,2.76574,2.77194,5630000.0
2007-08-02 01:30:00,2.77083,2.77229,2.76678,2.77091,7380000.0
2007-08-02 01:31:00,2.7714,2.77226,2.76675,2.77176,9750000.0
2007-08-02 01:32:00,2.76956,2.77305,2.76897,2.76915,5500000.0
2007-08-02 01:33:00,2.772,2.77237,2.76623,2.77237,8630000.0
2007-08-02 01:34:00,2.77142,2.77168,2.76652,2.77168,8760000.0
2007-08-02 01:35:00,2.77134,2.77134,2.76612,2.76991,13500000.0
2007-08-02 01:36:00,2.77259,2.77296,2.76796,2.77247,7880000.0
2007-08-02 01:37:00,2.77105,2.7723,2.76983,2.77114,5130000.0
2007-08-02 01:38:00,2.76814,2.77329,2.76814,2.77122,6500000.0
2007-08-02 01:39:00,2.77298,2.77304,2.76733,2.77201,5750000.0
2007-08-02 01:40:00,2.77251,2.77337,2.76701,2.77061,5750000.0
2007-08-02 01:41:00,2.77069,2.77363,2.76916,2.77096,5880000.0
2007-08-02 01:42:00,2.77336,2.77381,2.76776,2.76977,7000000.0
2007-08-02 01:43:00,2.77369,2.77369,2.77065,2.77065,5630000.0
2007-08-02 01:44:00,2.76922,2.77271,2.76922,2.77095,7750000.0
2007-08-02 01:45:00,2.77258,2.77308,2.76546,2.77142,12260000.0
2007-08-02 01:46:00,2.77232,2.77244,2.77066,2.77156,5500000.0
2007-08-02 01:47:00,2.771,2.77243,2.76701,2.76701,6000000.0
2007-08-02 01:48:00,2.76912,2.7728,2.76912,2.77233,7500000.0
2007-08-02 01:49:00,2.77271,2.77316,2.76519,2.76519,7260000.0
2007-08-02 01:50:00,2.77036,2.77249,2.76793,2.77133,7510000.0
2007-08-02 01:51:00,2.77259,2.77259,2.76536,2.76965,5140000.0
2007-08-02 01:52:00,2.76454,2.77029,2.76454,2.77029,5500000.0
2007-08-02 01:53:00,2.76902,2.77278,2.76778,2.76853,13880000.0
2007-08-02 01:54:00,2.77178,2.77293,2.76728,2.77072,8130000.0
2007-08-02 01:55:00,2.77062,2.7735,2.76868,2.76902,17500000.0
2007-08-02 01:56:00,2.77096,2.77328,2.76713,2.77112,5760000.0
2007-08-02 01:57:00,2.7714,2.77398,2.76987,2.77398,7250000.0
2007-08-02 01:58:00,2.77327,2.77385,2.77121,2.77238,12250000.0
2007-08-02 02:00:00,2.77092,2.77302,2.76879,2.76879,6630000.0
2007-08-02 02:01:00,2.7701,2.77309,2.76886,2.77213,10880000.0
2007-08-02 02:02:00,2.7721,2.77368,2.77132,2.77317,8750000.0
2007-08-02 02:03:00,2.77206,2.77409,2.769,2.77325,6750000.0
2007-08-02 02:04:00,2.77416,2.77434,2.77002,2.77363,12130000.0
2007-08-02 02:05:00,2.77045,2.77378,2.77045,2.77378,8000000.0
2007-08-02 02:06:00,2.77308,2.77404,2.76971,2.76971,8250000.0
2007-08-02 02:07:00,2.77233,2.77317,2.7702,2.7702,10260000.0
2007-08-02 02:08:00,2.77257,2.77295,2.76942,2.76942,7750000.0
2007-08-02 02:09:00,2.77324,2.77401,2.77144,2.77147,8750000.0
2007-08-02 02:10:00,2.77389,2.77389,2.76951,2.77357,6250000.0
2007-08-02 02:11:00,2.77281,2.77376,2.76955,2.77376,6750000.0
2007-08-02 02:12:00,2.77364,2.77445,2.7695,2.77285,8000000.0
2007-08-02 02:13:00,2.76804,2.77399,2.76804,2.77399,7510000.0
2007-08-02 02:14:00,2.77512,2.77512,2.77088,2.77259,9250000.0
2007-08-02 02:15:00,2.77402,2.77422,2.7726,2.77411,5750000.0
2007-08-02 02:16:00,2.77479,2.77479,2.77122,2.77452,10630000.0
2007-08-02 02:17:00,2.77501,2.77501,2.77002,2.77002,7750000.0
2007-08-02 02:18:00,2.77191,2.7735,2.77048,2.77048,7000000.0
2007-08-02 02:19:00,2.77287,2.77333,2.77035,2.77333,9250000.0
2007-08-02 02:20:00,2.7733,2.77404,2.77075,2.77398,6130000.0
2007-08-02 02:21:00,2.77461,2.77461,2.7718,2.77282,7500000.0
2007-08-02 02:22:00,2.77112,2.77468,2.76924,2.77398,8630000.0
2007-08-02 02:23:00,2.77271,2.77391,2.77024,2.77391,7000000.0
2007-08-02 02:24:00,2.77318,2.77425,2.77192,2.77425,7750000.0
2007-08-02 02:25:00,2.77254,2.77393,2.77097,2.77097,8750000.0
2007-08-02 02:26:00,2.77382,2.7745,2.76916,2.7745,10500000.0
2007-08-02 02:27:00,2.77162,2.77442,2.77162,2.77204,8750000.0
2007-08-02 02:28:00,2.77202,2.77429,2.77068,2.77296,11750000.0
2007-08-02 02:29:00,2.77324,2.77435,2.77222,2.7736,6750000.0
2007-08-02 02:30:00,2.77297,2.77504,2.77231,2.77504,9630000.0
2007-08-02 02:31:00,2.77333,2.77404,2.77098,2.77305,10500000.0
2007-08-02 02:32:00,2.77052,2.77365,2.77052,2.77195,6750000.0
2007-08-02 02:33:00,2.77352,2.77435,2.77236,2.77362,7750000.0
2007-08-02 02:34:00,2.77247,2.77448,2.76998,2.77399,8750000.0
2007-08-02 02:35:00,2.77228,2.7738,2.76991,2.7738,10500000.0
2007-08-02 02:36:00,2.77203,2.77412,2.76837,2.77308,12630000.0
2007-08-02 02:37:00,2.767,2.77407,2.767,2.77053,13630000.0
2007-08-02 02:38:00,2.77416,2.77425,2.76899,2.77217,8880000.0
2007-08-02 02:39:00,2.77228,2.77409,2.77197,2.77397,10250000.0
2007-08-02 02:40:00,2.77394,2.77425,2.77118,2.77379,6630000.0
2007-08-02 02:41:00,2.76918,2.77367,2.76918,2.77367,11130000.0
2007-08-02 02:42:00,2.77423,2.77436,2.7701,2.7701,7630000.0
2007-08-02 02:43:00,2.77294,2.77459,2.76985,2.77459,9880000.0
2007-08-02 02:44:00,2.77195,2.77359,2.76851,2.77359,8630000.0
2007-08-02 02:45:00,2.77094,2.77421,2.77094,2.77379,9130000.0
2007-08-02 02:46:00,2.77257,2.7739,2.76764,2.7739,11000000.0
2007-08-02 02:47:00,2.77212,2.77387,2.77147,2.77191,7630000.0
2007-08-02 02:48:00,2.77388,2.77388,2.7714,2.77164,6250000.0
2007-08-02 02:49:00,2.77309,2.77363,2.77086,2.77348,8250000.0
2007-08-02 02:50:00,2.77001,2.7743,2.77001,2.77414,10250000.0
2007-08-02 02:51:00,2.77398,2.77398,2.76869,2.77097,14250000.0
2007-08-02 02:52:00,2.76886,2.77413,2.76886,2.77175,6500000.0
2007-08-02 02:53:00,2.77304,2.77407,2.7716,2.77407,7000000.0
2007-08-02 02:54:00,2.77418,2.77469,2.77061,2.77256,12750000.0
2007-08-02 02:55:00,2.77454,2.77483,2.76528,2.77321,15750000.0
2007-08-02 02:56:00,2.7753,2.7753,2.77237,2.77318,9000000.0
2007-08-02 02:57:00,2.77055,2.77491,2.76899,2.77435,6880000.0
2007-08-02 02:58:00,2.76628,2.77396,2.76628,2.77212,11500000.0
2007-08-02 02:59:00,2.77346,2.77462,2.76764,2.76764,12250000.0
2007-08-02 03:00:00,2.77537,2.77606,2.77235,2.77321,10380000.0
2007-08-02 03:01:00,2.77145,2.77456,2.77028,2.77156,11760000.0
2007-08-02 03:02:00,2.77175,2.77393,2.76856,2.77393,7500000.0
2007-08-02 03:03:00,2.77519,2.77519,2.77194,2.77194,7000000.0
2007-08-02 03:04:00,2.77203,2.77553,2.76953,2.76953,11250000.0
2007-08-02 03:05:00,2.77049,2.77259,2.77049,2.77115,5500000.0
2007-08-02 03:06:00,2.77183,2.77483,2.77098,2.77467,16380000.0
2007-08-02 03:08:00,2.77392,2.77436,2.76906,2.76906,9750000.0
2007-08-02 03:09:00,2.7736,2.77448,2.77015,2.77355,8000000.0
2007-08-02 03:10:00,2.77189,2.77481,2.7717,2.77408,8510000.0
2007-08-02 03:11:00,2.77146,2.77427,2.76886,2.76935,5500000.0
2007-08-02 03:12:00,2.77315,2.77527,2.77055,2.77296,8000000.0
2007-08-02 03:13:00,2.77327,2.77489,2.77274,2.7745,10510000.0
2007-08-02 03:14:00,2.77304,2.7757,2.7694,2.77396,8250000.0
2007-08-02 03:15:00,2.77429,2.77558,2.77199,2.77251,5630000.0
2007-08-02 03:16:00,2.77515,2.77524,2.77131,2.77131,11250000.0
2007-08-02 03:17:00,2.77027,2.77468,2.77027,2.77359,6000000.0
2007-08-02 03:18:00,2.77458,2.77529,2.76991,2.77401,9750000.0
2007-08-02 03:19:00,2.7727,2.77529,2.76935,2.77529,5500000.0
2007-08-02 03:20:00,2.77222,2.77557,2.77194,2.77402,6750000.0
2007-08-02 03:21:00,2.77433,2.77505,2.77194,2.77502,10250000.0
2007-08-02 03:22:00,2.77077,2.77521,2.7691,2.77521,8630000.0
2007-08-02 03:23:00,2.77459,2.77657,2.7717,2.77586,9260000.0
2007-08-02 03:24:00,2.77549,2.77549,2.77199,2.77273,10380000.0
2007-08-02 03:25:00,2.77561,2.77561,2.77126,2.77512,8130000.0
2007-08-02 03:26:00,2.77287,2.77481,2.77031,2.77291,5250000.0
2007-08-02 03:27:00,2.77544,2.77571,2.77277,2.77556,5880000.0
2007-08-02 03:28:00,2.77337,2.77581,2.76961,2.77032,7250000.0
2007-08-02 03:29:00,2.77253,2.77376,2.76996,2.77367,8380000.0
2007-08-02 03:30:00,2.77187,2.77493,2.77112,2.77233,10500000.0
2007-08-02 03:31:00,2.77288,2.7749,2.76902,2.77229,7760000.0
2007-08-02 03:32:00,2.77521,2.77567,2.77047,2.77137,7250000.0
2007-08-02 03:33:00,2.77362,2.77469,2.7708,2.77469,5750000.0
2007-08-02 03:34:00,2.77007,2.77429,2.77007,2.77153,9130000.0
2007-08-02 03:35:00,2.7731,2.774,2.76923,2.77319,6880000.0
2007-08-02 03:36:00,2.7743,2.77474,2.76849,2.76849,8250000.0
2007-08-02 03:37:00,2.7728,2.77382,2.77253,2.77362,5750000.0
2007-08-02 03:38:00,2.77361,2.77361,2.76925,2.77055,10880000.0
2007-08-02 03:39:00,2.77386,2.77462,2.77075,2.77462,8000000.0
2007-08-02 03:41:00,2.77403,2.77507,2.77142,2.77467,7500000.0
2007-08-02 03:42:00,2.77345,2.7746,2.76977,2.77395,5500000.0
2007-08-02 03:44:00,2.77223,2.77523,2.77175,2.77434,7750000.0
2007-08-02 03:45:00,2.77484,2.77484,2.76848,2.77217,8750000.0
2007-08-02 03:46:00,2.77359,2.77539,2.77118,2.77334,6630000.0
2007-08-02 03:47:00,2.77354,2.77483,2.77095,2.77436,6000000.0
2007-08-02 03:48:00,2.77222,2.77321,2.77209,2.77209,5250000.0
2007-08-02 03:49:00,2.77343,2.77479,2.77048,2.77195,6250000.0
2007-08-02 03:50:00,2.77493,2.77493,2.7689,2.77204,8500000.0
2007-08-02 03:51:00,2.77186,2.77424,2.76915,2.77235,10250000.0
2007-08-02 03:52:00,2.77365,2.77365,2.76833,2.76833,5750000.0
2007-08-02 03:53:00,2.77425,2.77526,2.77221,2.77221,7750000.0
2007-08-02 03:54:00,2.77334,2.7744,2.77088,2.77365,8000000.0
2007-08-02 03:55:00,2.77192,2.77384,2.7703,2.77245,8750000.0
2007-08-02 03:56:00,2.77236,2.77483,2.76904,2.77053,8500000.0
2007-08-02 03:57:00,2.77365,2.7749,2.77157,2.77441,10750000.0
2007-08-02 03:58:00,2.77422,2.77438,2.77084,2.77249,7000000.0
2007-08-02 03:59:00,2.77292,2.77427,2.77233,2.77395,11250000.0
2007-08-02 04:00:00,2.77444,2.77447,2.77163,2.77163,10500000.0
2007-08-02 04:01:00,2.77382,2.774,2.77088,2.77196,9000000.0
2007-08-02 04:02:00,2.7745,2.7745,2.7681,2.77366,10510000.0
2007-08-02 04:03:00,2.77335,2.77454,2.76955,2.77431,8880000.0
2007-08-02 04:04:00,2.77291,2.77419,2.77249,2.77418,8130000.0
2007-08-02 04:05:00,2.77398,2.7749,2.77149,2.77474,6380000.0
2007-08-02 04:06:00,2.77058,2.77383,2.76968,2.77129,6380000.0
2007-08-02 04:07:00,2.77091,2.7747,2.77091,2.77194,6750000.0
2007-08-02 04:08:00,2.77374,2.77408,2.77072,2.77408,6500000.0
2007-08-02 04:09:00,2.77189,2.77712,2.77189,2.7744,9250000.0
2007-08-02 04:10:00,2.77412,2.77436,2.7721,2.7721,5500000.0
2007-08-02 04:11:00,2.77448,2.77448,2.7689,2.77198,6880000.0
2007-08-02 04:12:00,2.77315,2.77379,2.76871,2.77156,7380000.0
2007-08-02 04:13:00,2.77214,2.77457,2.77027,2.77457,5250000.0
2007-08-02 04:14:00,2.77172,2.77423,2.76942,2.76942,9500000.0
2007-08-02 04:15:00,2.7744,2.7744,2.77087,2.77356,7500000.0
2007-08-02 04:16:00,2.77128,2.77473,2.77121,2.77461,9000000.0
2007-08-02 04:17:00,2.77424,2.77445,2.76848,2.77296,7250000.0
2007-08-02 04:18:00,2.77495,2.77495,2.77137,2.77222,5500000.0
2007-08-02 04:19:00,2.7745,2.77455,2.77346,2.77404,9500000.0
2007-08-02 04:20:00,2.775,2.77564,2.77328,2.77331,6000000.0
2007-08-02 04:22:00,2.7721,2.77405,2.77088,2.7734,10880000.0
2007-08-02 04:23:00,2.77349,2.77438,2.76994,2.77438,10130000.0
2007-08-02 04:24:00,2.771,2.77389,2.77092,2.77341,8500000.0
2007-08-02 04:25:00,2.77293,2.77301,2.76838,2.77301,10750000.0
2007-08-02 04:26:00,2.77227,2.77353,2.76875,2.77318,7630000.0
2007-08-02 04:27:00,2.7748,2.7748,2.77072,2.77357,5250000.0
2007-08-02 04:28:00,2.77382,2.77382,2.77059,2.7731,11500000.0
2007-08-02 04:29:00,2.77233,2.77292,2.76961,2.77292,11130000.0
2007-08-02 04:30:00,2.77144,2.77349,2.77099,2.77318,6750000.0
2007-08-02 04:31:00,2.7718,2.77319,2.77098,2.77233,6250000.0
2007-08-02 04:32:00,2.77146,2.7731,2.76867,2.7731,5750000.0
2007-08-02 04:33:00,2.76755,2.77313,2.76755,2.77158,11750000.0
2007-08-02 04:34:00,2.77216,2.77283,2.7686,2.77086,9130000.0
2007-08-02 04:35:00,2.77038,2.77299,2.77038,2.77299,5500000.0
2007-08-02 04:36:00,2.77245,2.77406,2.76889,2.77353,7750000.0
2007-08-02 04:37:00,2.77338,2.77338,2.77142,2.77155,6130000.0
2007-08-02 04:38:00,2.77317,2.77317,2.7724,2.77264,8000000.0
2007-08-02 04:39:00,2.76949,2.77385,2.76949,2.77385,5500000.0
2007-08-02 04:40:00,2.77134,2.7727,2.77062,2.771,9130000.0
2007-08-02 04:41:00,2.76929,2.77286,2.76929,2.77261,6510000.0
2007-08-02 04:42:00,2.77174,2.77367,2.77081,2.7726,10010000.0
2007-08-02 04:43:00,2.77441,2.77441,2.76761,2.77053,9000000.0
2007-08-02 04:44:00,2.77349,2.77452,2.76829,2.76953,13250000.0
2007-08-02 04:45:00,2.77417,2.77471,2.77188,2.77188,7880000.0
2007-08-02 04:46:00,2.7732,2.77341,2.76964,2.7727,5510000.0
2007-08-02 04:47:00,2.77166,2.77374,2.76975,2.77102,8000000.0
2007-08-02 04:48:00,2.77335,2.77387,2.77117,2.77117,5750000.0
2007-08-02 04:49:00,2.77076,2.77354,2.77076,2.77354,10880000.0
2007-08-02 04:50:00,2.77371,2.77517,2.76996,2.77449,7130000.0
2007-08-02 04:51:00,2.77328,2.77328,2.76927,2.77279,8130000.0
2007-08-02 04:52:00,2.77211,2.77401,2.77008,2.77225,7880000.0
2007-08-02 04:53:00,2.77349,2.77349,2.77105,2.77326,6000000.0
2007-08-02 04:54:00,2.77263,2.77263,2.76831,2.77222,12750000.0
2007-08-02 04:55:00,2.77362,2.77362,2.77,2.77161,7880000.0
2007-08-02 04:56:00,2.77041,2.77287,2.76982,2.77201,12630000.0
2007-08-02 04:57:00,2.77024,2.77373,2.76608,2.76608,5630000.0
2007-08-02 04:58:00,2.77146,2.77233,2.77026,2.771,8880000.0
2007-08-02 04:59:00,2.77326,2.77326,2.7666,2.7697,7880000.0
2007-08-02 05:00:00,2.77152,2.77262,2.76706,2.77202,10500000.0
2007-08-02 05:01:00,2.77165,2.77293,2.76884,2.77228,8000000.0
2007-08-02 05:02:00,2.7719,2.77196,2.76783,2.77056,5250000.0
2007-08-02 05:03:00,2.77006,2.77351,2.76871,2.77318,8000000.0
2007-08-02 05:04:00,2.77017,2.77255,2.76877,2.77197,9000000.0
2007-08-02 05:05:00,2.77171,2.77197,2.76892,2.77129,8250000.0
2007-08-02 05:06:00,2.77232,2.77272,2.77111,2.77111,5880000.0
2007-08-02 05:07:00,2.77301,2.77301,2.76827,2.76982,9250000.0
2007-08-02 05:08:00,2.77171,2.77212,2.76778,2.76778,10750000.0
2007-08-02 05:09:00,2.77056,2.7722,2.76748,2.77039,9250000.0
2007-08-02 05:10:00,2.76698,2.77212,2.76698,2.77097,5880000.0
2007-08-02 05:11:00,2.77024,2.77332,2.7694,2.77109,8390000.0
2007-08-02 05:12:00,2.77177,2.77177,2.76537,2.77136,8000000.0
2007-08-02 05:13:00,2.77025,2.77275,2.7683,2.76836,9750000.0
2007-08-02 05:14:00,2.77056,2.77136,2.76918,2.77009,5630000.0
2007-08-02 05:16:00,2.77217,2.7749,2.76756,2.77052,9500000.0
2007-08-02 05:17:00,2.77002,2.77212,2.76815,2.76984,5500000.0
2007-08-02 05:18:00,2.77215,2.77329,2.76946,2.7726,5880000.0
2007-08-02 05:19:00,2.77128,2.77217,2.76909,2.77212,9250000.0
2007-08-02 05:20:00,2.76716,2.7736,2.76716,2.77106,6000000.0
2007-08-02 05:21:00,2.77064,2.77254,2.77031,2.77031,8000000.0
2007-08-02 05:22:00,2.77198,2.7738,2.76913,2.7738,9630000.0
2007-08-02 05:23:00,2.77023,2.77253,2.77023,2.77145,9000000.0
2007-08-02 05:24:00,2.77083,2.77335,2.76815,2.76815,7500000.0
2007-08-02 05:25:00,2.77184,2.77295,2.76769,2.77185,6750000.0
2007-08-02 05:26:00,2.77287,2.77329,2.7697,2.7697,9000000.0
2007-08-02 05:27:00,2.77086,2.77378,2.7694,2.77305,8000000.0
2007-08-02 05:28:00,2.76873,2.773,2.76873,2.76989,5500000.0
2007-08-02 05:29:00,2.76917,2.7734,2.76825,2.77192,7750000.0
2007-08-02 05:30:00,2.77361,2.77423,2.76721,2.77423,8750000.0
2007-08-02 05:31:00,2.77268,2.77387,2.76988,2.77387,7000000.0
2007-08-02 05:32:00,2.76702,2.7724,2.76702,2.77176,6880000.0
2007-08-02 05:33:00,2.77227,2.7731,2.77069,2.77069,6250000.0
2007-08-02 05:34:00,2.77271,2.77321,2.76682,2.7728,9750000.0
2007-08-02 05:35:00,2.77174,2.77296,2.76925,2.76925,6010000.0
2007-08-02 05:36:00,2.77119,2.77404,2.76898,2.77404,8130000.0
2007-08-02 05:37:00,2.77477,2.77492,2.77122,2.77492,7500000.0
2007-08-02 05:38:00,2.77247,2.77536,2.77247,2.77536,6000000.0
2007-08-02 05:39:00,2.77062,2.77492,2.77062,2.77429,7880000.0
2007-08-02 05:40:00,2.7736,2.77485,2.77248,2.77248,5130000.0
2007-08-02 05:41:00,2.77275,2.77595,2.77275,2.77578,8250000.0
2007-08-02 05:42:00,2.77307,2.77583,2.76951,2.77583,10750000.0
2007-08-02 05:43:00,2.77499,2.77508,2.7732,2.77508,8250000.0
2007-08-02 05:44:00,2.7744,2.77499,2.76973,2.77216,9000000.0
2007-08-02 05:45:00,2.77221,2.77497,2.77221,2.77285,5510000.0
2007-08-02 05:46:00,2.77333,2.77516,2.7699,2.77516,5250000.0
2007-08-02 05:47:00,2.77045,2.77553,2.77045,2.77553,10250000.0
2007-08-02 05:48:00,2.77414,2.77552,2.77205,2.77243,5250000.0
2007-08-02 05:49:00,2.77022,2.77561,2.77022,2.77344,6250000.0
2007-08-02 05:50:00,2.77194,2.77482,2.76984,2.77203,13750000.0
2007-08-02 05:51:00,2.77422,2.77497,2.77174,2.77497,5250000.0
2007-08-02 05:52:00,2.77044,2.77429,2.77044,2.77212,7250000.0
2007-08-02 05:53:00,2.77349,2.77441,2.7716,2.77278,6250000.0
2007-08-02 05:54:00,2.77139,2.77437,2.77139,2.77421,7750000.0
2007-08-02 05:55:00,2.76981,2.77364,2.76981,2.77352,7000000.0
2007-08-02 05:56:00,2.77318,2.77393,2.77071,2.77283,9750000.0
2007-08-02 05:57:00,2.76945,2.77531,2.76757,2.77531,12130000.0
2007-08-02 05:58:00,2.77342,2.77398,2.7717,2.77398,5500000.0
2007-08-02 05:59:00,2.77268,2.77452,2.76992,2.77232,5500000.0
2007-08-02 06:00:00,2.77419,2.77518,2.76957,2.76957,12500000.0
2007-08-02 06:01:00,2.77322,2.77322,2.76702,2.76999,5500000.0
2007-08-02 06:02:00,2.77119,2.77394,2.77058,2.77096,10000000.0
2007-08-02 06:03:00,2.77183,2.77305,2.76793,2.7716,8500000.0
2007-08-02 06:04:00,2.77383,2.7742,2.77102,2.7714,5250000.0
2007-08-02 06:05:00,2.77227,2.7736,2.7695,2.77203,7750000.0
2007-08-02 06:06:00,2.76831,2.77321,2.76831,2.77238,8260000.0
2007-08-02 06:07:00,2.77109,2.77283,2.76988,2.77162,5500000.0
2007-08-02 06:08:00,2.77215,2.77413,2.77032,2.77213,7000000.0
2007-08-02 06:09:00,2.77314,2.77393,2.76783,2.76783,7000000.0
2007-08-02 06:10:00,2.77214,2.77492,2.77054,2.77191,9500000.0
2007-08-02 06:11:00,2.77329,2.77547,2.77022,2.77145,8500000.0
2007-08-02 06:12:00,2.77366,2.77472,2.77117,2.77472,9750000.0
2007-08-02 06:13:00,2.7739,2.77451,2.77095,2.77177,9000000.0
2007-08-02 06:14:00,2.77386,2.77438,2.77072,2.77296,8760000.0
2007-08-02 06:15:00,2.77046,2.7753,2.77046,2.7753,5500000.0
2007-08-02 06:16:00,2.77518,2.77518,2.77156,2.77188,8750000.0
2007-08-02 06:17:00,2.77379,2.77437,2.77118,2.77118,5380000.0
2007-08-02 06:18:00,2.77528,2.77531,2.76997,2.77522,8880000.0
2007-08-02 06:19:00,2.77566,2.77583,2.77137,2.77204,7250000.0
2007-08-02 06:20:00,2.77374,2.77492,2.76996,2.76996,10000000.0
2007-08-02 06:21:00,2.77467,2.77467,2.77328,2.77428,5500000.0
2007-08-02 06:22:00,2.77424,2.77479,2.77209,2.7739,5500000.0
2007-08-02 06:23:00,2.77408,2.77462,2.77281,2.77437,6250000.0
2007-08-02 06:24:00,2.77195,2.77547,2.77165,2.77547,10000000.0
2007-08-02 06:25:00,2.77452,2.77653,2.77164,2.7734,9130000.0
2007-08-02 06:26:00,2.7727,2.776,2.77163,2.776,5500000.0
2007-08-02 06:27:00,2.77487,2.77551,2.77091,2.77091,6500000.0
2007-08-02 06:28:00,2.77308,2.77599,2.77181,2.77208,10750000.0
2007-08-02 06:29:00,2.7744,2.77605,2.77134,2.77586,8380000.0
2007-08-02 06:30:00,2.77371,2.77508,2.77237,2.77321,10630000.0
2007-08-02 06:31:00,2.77238,2.77621,2.77136,2.7716,9750000.0
2007-08-02 06:32:00,2.77498,2.77519,2.77174,2.77174,8000000.0
2007-08-02 06:33:00,2.77164,2.7752,2.77164,2.77406,6260000.0
2007-08-02 06:34:00,2.77067,2.77409,2.7679,2.77409,6000000.0
2007-08-02 06:35:00,2.77019,2.7748,2.77019,2.7748,8000000.0
2007-08-02 06:36:00,2.77163,2.77378,2.77071,2.77071,5500000.0
2007-08-02 06:37:00,2.77402,2.7757,2.77026,2.77557,8880000.0
2007-08-02 06:38:00,2.77219,2.77522,2.77219,2.77522,6250000.0
2007-08-02 06:39:00,2.77454,2.77454,2.76867,2.77427,7750000.0
2007-08-02 06:40:00,2.77162,2.77524,2.76983,2.77064,5250000.0
2007-08-02 06:41:00,2.7709,2.77434,2.7709,2.77434,9250000.0
2007-08-02 06:42:00,2.77187,2.77421,2.77042,2.77362,9000000.0
2007-08-02 06:43:00,2.77035,2.77401,2.77035,2.77085,8380000.0
2007-08-02 06:44:00,2.77162,2.77414,2.77162,2.77313,7880000.0
2007-08-02 06:45:00,2.76926,2.77353,2.76926,2.77261,5750000.0
2007-08-02 06:46:00,2.77496,2.77511,2.77108,2.77108,10500000.0
2007-08-02 06:47:00,2.77002,2.77332,2.77002,2.77277,5250000.0
2007-08-02 06:48:00,2.7729,2.77405,2.77035,2.77298,5880000.0
2007-08-02 06:49:00,2.77206,2.77488,2.77044,2.77415,6500000.0
2007-08-02 06:50:00,2.77583,2.77583,2.77143,2.77318,10750000.0
2007-08-02 06:51:00,2.77308,2.77407,2.7694,2.77297,7250000.0
2007-08-02 06:52:00,2.77334,2.77533,2.77072,2.77533,5130000.0
2007-08-02 06:53:00,2.77166,2.77475,2.77106,2.7736,6750000.0
2007-08-02 06:54:00,2.77256,2.77415,2.77141,2.77415,7880000.0
2007-08-02 06:55:00,2.77254,2.77446,2.77077,2.7733,6750000.0
2007-08-02 06:56:00,2.77116,2.77327,2.77116,2.77326,7750000.0
2007-08-02 06:57:00,2.76807,2.77379,2.76807,2.769,13750000.0
2007-08-02 06:58:00,2.7714,2.7741,2.7714,2.77406,6630000.0
2007-08-02 06:59:00,2.7726,2.77354,2.77066,2.7727,7250000.0
2007-08-02 07:00:00,2.77128,2.77627,2.7706,2.77465,9500000.0
2007-08-02 07:01:00,2.77181,2.77442,2.77137,2.77442,6380000.0
2007-08-02 07:02:00,2.77089,2.77328,2.76975,2.77022,9250000.0
2007-08-02 07:03:00,2.77339,2.77359,2.76973,2.77304,5750000.0
2007-08-02 07:04:00,2.77103,2.77376,2.77103,2.77376,11750000.0
2007-08-02 07:05:00,2.77108,2.77405,2.77105,2.77331,11880000.0
2007-08-02 07:06:00,2.77236,2.77368,2.76819,2.77336,8750000.0
2007-08-02 07:07:00,2.7712,2.77393,2.76683,2.77358,6250000.0
2007-08-02 07:08:00,2.772,2.77317,2.76598,2.77142,10750000.0
2007-08-02 07:09:00,2.77326,2.77361,2.76991,2.77154,11880000.0
2007-08-02 07:10:00,2.77263,2.77352,2.76975,2.77284,9130000.0
2007-08-02 07:11:00,2.77022,2.77349,2.77022,2.77349,8500000.0
2007-08-02 07:12:00,2.76985,2.77431,2.76985,2.77425,7250000.0
2007-08-02 07:13:00,2.7746,2.77475,2.76982,2.76982,5250000.0
2007-08-02 07:14:00,2.77227,2.77521,2.77153,2.77368,8250000.0
2007-08-02 07:15:00,2.77415,2.77415,2.76847,2.77205,10500000.0
2007-08-02 07:16:00,2.7736,2.7736,2.77176,2.77176,5750000.0
2007-08-02 07:17:00,2.774,2.7743,2.77079,2.77179,8750000.0
2007-08-02 07:18:00,2.77392,2.77392,2.76913,2.7725,6500000.0
2007-08-02 07:19:00,2.77102,2.77353,2.76936,2.77353,7500000.0
2007-08-02 07:20:00,2.76958,2.77377,2.76859,2.76859,5750000.0
2007-08-02 07:21:00,2.77282,2.7729,2.76987,2.7729,11250000.0
2007-08-02 07:22:00,2.7698,2.77313,2.76782,2.77313,6250000.0
2007-08-02 07:23:00,2.77087,2.77298,2.7708,2.77195,6000000.0
2007-08-02 07:24:00,2.77196,2.77311,2.77002,2.77311,5750000.0
2007-08-02 07:25:00,2.77243,2.77388,2.77232,2.77268,6500000.0
2007-08-02 07:26:00,2.76846,2.77433,2.76846,2.771,8880000.0
2007-08-02 07:27:00,2.77217,2.7733,2.76786,2.77319,6630000.0
2007-08-02 07:28:00,2.7713,2.77503,2.77099,2.7749,9630000.0
2007-08-02 07:29:00,2.77328,2.77365,2.77015,2.77348,15380000.0
2007-08-02 07:30:00,2.7677,2.77294,2.7677,2.77106,10000000.0
2007-08-02 07:31:00,2.77213,2.77252,2.77003,2.77181,9010000.0
2007-08-02 07:32:00,2.77096,2.77394,2.77053,2.77228,8500000.0
2007-08-02 07:33:00,2.77085,2.77509,2.76971,2.77028,13750000.0
2007-08-02 07:34:00,2.77383,2.77423,2.77106,2.77369,9760000.0
2007-08-02 07:35:00,2.76848,2.77376,2.76848,2.77376,14130000.0
2007-08-02 07:36:00,2.77073,2.77466,2.76855,2.77261,11000000.0
2007-08-02 07:37:00,2.77367,2.77401,2.77141,2.77171,6500000.0
2007-08-02 07:38:00,2.77407,2.77407,2.76963,2.77166,11250000.0
2007-08-02 07:39:00,2.77282,2.77308,2.76864,2.77143,6500000.0
2007-08-02 07:40:00,2.77335,2.77383,2.77051,2.77203,10750000.0
2007-08-02 07:41:00,2.77242,2.77242,2.76993,2.76993,7380000.0
2007-08-02 07:42:00,2.77408,2.77408,2.76949,2.77238,8500000.0
2007-08-02 07:43:00,2.77162,2.77411,2.7696,2.77097,8130000.0
2007-08-02 07:44:00,2.76893,2.77346,2.76893,2.773,10000000.0
2007-08-02 07:45:00,2.77273,2.77364,2.76852,2.77211,5500000.0
2007-08-02 07:46:00,2.7726,2.77319,2.76939,2.76939,7250000.0
2007-08-02 07:47:00,2.7731,2.77351,2.76799,2.77259,6630000.0
2007-08-02 07:48:00,2.77262,2.77306,2.76694,2.77133,5880000.0
2007-08-02 07:49:00,2.76718,2.773,2.76718,2.77279,6750000.0
2007-08-02 07:50:00,2.7708,2.77185,2.768,2.77112,6000000.0
2007-08-02 07:51:00,2.76735,2.77167,2.76659,2.76659,7130000.0
2007-08-02 07:52:00,2.76845,2.77196,2.7661,2.76793,11880000.0
2007-08-02 07:53:00,2.77037,2.77177,2.76549,2.76963,8250000.0
2007-08-02 07:54:00,2.76961,2.77178,2.76673,2.76971,12380000.0
2007-08-02 07:55:00,2.7699,2.77427,2.7699,2.77411,5250000.0
2007-08-02 07:56:00,2.77132,2.77411,2.76913,2.77411,6380000.0
2007-08-02 07:57:00,2.77323,2.77394,2.77012,2.77313,8010000.0
2007-08-02 07:58:00,2.77252,2.77491,2.76914,2.77272,7000000.0
2007-08-02 07:59:00,2.77292,2.77395,2.77032,2.77395,9630000.0
2007-08-02 08:00:00,2.77474,2.77475,2.76922,2.76922,5250000.0
2007-08-02 08:01:00,2.772,2.77382,2.76927,2.77292,9510000.0
2007-08-02 08:02:00,2.77122,2.77449,2.76825,2.77334,14750000.0
2007-08-02 08:03:00,2.77401,2.77502,2.77026,2.77502,10000000.0
2007-08-02 08:04:00,2.77381,2.77381,2.77052,2.77367,15000000.0
2007-08-02 08:05:00,2.76951,2.77374,2.76931,2.76957,6250000.0
2007-08-02 08:06:00,2.77224,2.77264,2.77054,2.77258,8750000.0
2007-08-02 08:07:00,2.77171,2.77241,2.76852,2.77096,9630000.0
2007-08-02 08:08:00,2.767,2.77162,2.767,2.77162,6000000.0
2007-08-02 08:09:00,2.77138,2.77151,2.76577,2.76982,12250000.0
2007-08-02 08:10:00,2.76865,2.77234,2.76743,2.7722,9130000.0
2007-08-02 08:11:00,2.76911,2.7707,2.76737,2.76913,7500000.0
2007-08-02 08:12:00,2.77176,2.77292,2.76919,2.77241,5880000.0
2007-08-02 08:13:00,2.76962,2.77271,2.76962,2.77258,7500000.0
2007-08-02 08:14:00,2.7704,2.77273,2.76694,2.77273,9260000.0
2007-08-02 08:15:00,2.76969,2.77216,2.76871,2.77216,7630000.0
2007-08-02 08:16:00,2.77133,2.7728,2.77088,2.77138,6630000.0
2007-08-02 08:17:00,2.7705,2.77212,2.76966,2.77036,6750000.0
2007-08-02 08:18:00,2.77364,2.77364,2.76547,2.77106,6630000.0
2007-08-02 08:19:00,2.77256,2.77298,2.76993,2.77013,8000000.0
2007-08-02 08:20:00,2.77203,2.77203,2.76865,2.77009,6500000.0
2007-08-02 08:21:00,2.76507,2.77121,2.76507,2.77121,8750000.0
2007-08-02 08:22:00,2.77257,2.77287,2.76711,2.76711,9000000.0
2007-08-02 08:23:00,2.77027,2.77042,2.76729,2.76816,6500000.0
2007-08-02 08:24:00,2.77153,2.77187,2.76612,2.76853,7630000.0
2007-08-02 08:25:00,2.76796,2.77115,2.76796,2.77075,12140000.0
2007-08-02 08:26:00,2.77056,2.77125,2.76582,2.77125,7880000.0
2007-08-02 08:27:00,2.76935,2.77155,2.76766,2.77155,7380000.0
2007-08-02 08:28:00,2.76891,2.77197,2.76712,2.7699,7250000.0
2007-08-02 08:29:00,2.77182,2.77291,2.76813,2.76813,8130000.0
2007-08-02 08:30:00,2.77254,2.77321,2.76786,2.76858,13250000.0
2007-08-02 08:31:00,2.76751,2.77242,2.76751,2.77235,8750000.0
2007-08-02 08:32:00,2.77216,2.77272,2.76589,2.76924,9250000.0
2007-08-02 08:33:00,2.77228,2.7724,2.76953,2.76953,5750000.0
2007-08-02 08:34:00,2.77095,2.77234,2.76454,2.77132,5750000.0
2007-08-02 08:35:00,2.76862,2.77355,2.76569,2.77355,7880000.0
2007-08-02 08:36:00,2.77253,2.7736,2.76889,2.76913,10000000.0
2007-08-02 08:37:00,2.77488,2.77488,2.76856,2.77199,7750000.0
2007-08-02 08:38:00,2.77092,2.77358,2.7658,2.77072,5250000.0
2007-08-02 08:39:00,2.77038,2.77503,2.76974,2.77503,7750000.0
2007-08-02 08:40:00,2.76851,2.77365,2.76851,2.77274,7750000.0
2007-08-02 08:41:00,2.76777,2.77383,2.76777,2.77295,14250000.0
2007-08-02 08:42:00,2.77104,2.77273,2.76998,2.77103,10750000.0
2007-08-02 08:43:00,2.77065,2.77349,2.7693,2.77218,16260000.0
2007-08-02 08:44:00,2.76949,2.77399,2.76598,2.76919,10750000.0
2007-08-02 08:45:00,2.76864,2.77182,2.76864,2.76952,7630000.0
2007-08-02 08:46:00,2.77119,2.77279,2.76987,2.77251,8130000.0
2007-08-02 08:47:00,2.7711,2.77216,2.76882,2.76933,6630000.0
2007-08-02 08:48:00,2.77279,2.77309,2.76725,2.77296,15500000.0
2007-08-02 08:49:00,2.76946,2.772,2.76889,2.77084,5500000.0
2007-08-02 08:50:00,2.76927,2.7734,2.76824,2.7734,6380000.0
2007-08-02 08:51:00,2.77182,2.7727,2.76866,2.7704,9750000.0
2007-08-02 08:52:00,2.7675,2.77326,2.76667,2.77174,11500000.0
2007-08-02 08:53:00,2.77102,2.77312,2.76789,2.77215,13750000.0
2007-08-02 08:54:00,2.77283,2.77283,2.76694,2.7712,7380000.0
2007-08-02 08:55:00,2.77202,2.77202,2.76748,2.76759,6750000.0
2007-08-02 08:56:00,2.77242,2.77242,2.76668,2.76668,7500000.0
2007-08-02 08:57:00,2.76597,2.77121,2.76447,2.77,10880000.0
2007-08-02 08:58:00,2.77206,2.77206,2.76584,2.76983,10500000.0
2007-08-02 08:59:00,2.77149,2.77167,2.76506,2.77167,15250000.0
2007-08-02 09:00:00,2.77042,2.77082,2.76798,2.76994,5500000.0
2007-08-02 09:01:00,2.77105,2.77383,2.76668,2.77177,10250000.0
2007-08-02 09:02:00,2.7726,2.77414,2.76554,2.77071,7750000.0
2007-08-02 09:03:00,2.77039,2.77332,2.76746,2.76911,11250000.0
2007-08-02 09:04:00,2.76677,2.7736,2.76677,2.7736,5750000.0
2007-08-02 09:05:00,2.77172,2.77272,2.76897,2.7706,15000000.0
2007-08-02 09:06:00,2.77319,2.77465,2.77071,2.77071,10880000.0
2007-08-02 09:07:00,2.77119,2.77349,2.7676,2.77329,5880000.0
2007-08-02 09:08:00,2.77283,2.77297,2.77037,2.77258,8750000.0
2007-08-02 09:09:00,2.77384,2.77384,2.77127,2.772,9630000.0
2007-08-02 09:10:00,2.77008,2.77369,2.77008,2.77308,6250000.0
2007-08-02 09:11:00,2.76877,2.77323,2.76838,2.77079,6250000.0
2007-08-02 09:12:00,2.77068,2.77506,2.76981,2.77506,9000000.0
2007-08-02 09:13:00,2.77203,2.77419,2.76686,2.77237,10250000.0
2007-08-02 09:14:00,2.77327,2.77327,2.76585,2.7696,7000000.0
2007-08-02 09:15:00,2.7711,2.77375,2.76704,2.76889,12500000.0
2007-08-02 09:16:00,2.77248,2.77387,2.76963,2.77132,10500000.0
2007-08-02 09:17:00,2.77299,2.77368,2.77037,2.77321,9250000.0
2007-08-02 09:18:00,2.7721,2.77429,2.77181,2.77259,8000000.0
2007-08-02 09:19:00,2.77373,2.77463,2.76758,2.77319,5130000.0
2007-08-02 09:20:00,2.77311,2.77373,2.76881,2.77042,8000000.0
2007-08-02 09:21:00,2.7698,2.77372,2.76765,2.77212,11000000.0
2007-08-02 09:22:00,2.77126,2.77357,2.76967,2.77173,10500000.0
2007-08-02 09:23:00,2.77358,2.77385,2.76887,2.77229,11880000.0
2007-08-02 09:24:00,2.7723,2.77261,2.7676,2.77253,5500000.0
2007-08-02 09:25:00,2.77457,2.77575,2.76881,2.77362,11130000.0
2007-08-02 09:26:00,2.77163,2.77493,2.77007,2.77007,9630000.0
2007-08-02 09:27:00,2.77058,2.7733,2.76724,2.77309,13380000.0
2007-08-02 09:28:00,2.77319,2.77489,2.77074,2.77489,7250000.0
2007-08-02 09:29:00,2.77266,2.77506,2.76719,2.774,12630000.0
2007-08-02 09:30:00,2.77161,2.77433,2.77096,2.77229,5630000.0
2007-08-02 09:31:00,2.7731,2.77491,2.76879,2.77491,7750000.0
2007-08-02 09:32:00,2.77458,2.77524,2.76984,2.7727,7000000.0
2007-08-02 09:33:00,2.77292,2.77651,2.77216,2.77494,7880000.0
2007-08-02 09:34:00,2.77576,2.77632,2.7727,2.7727,6250000.0
2007-08-02 09:35:00,2.77465,2.77689,2.77104,2.7761,15250000.0
2007-08-02 09:36:00,2.77635,2.77636,2.77215,2.77541,7630000.0
2007-08-02 09:37:00,2.77552,2.77735,2.77221,2.77336,10750000.0
2007-08-02 09:38:00,2.77594,2.77594,2.77144,2.77505,7750000.0
2007-08-02 09:39:00,2.77249,2.77647,2.77182,2.77354,11000000.0
2007-08-02 09:40:00,2.77103,2.77546,2.77103,2.77205,5750000.0
2007-08-02 09:41:00,2.77126,2.77526,2.7682,2.77235,13000000.0
2007-08-02 09:42:00,2.77029,2.7758,2.77029,2.77484,18010000.0
2007-08-02 09:43:00,2.77004,2.77603,2.77004,2.77603,8500000.0
2007-08-02 09:44:00,2.77469,2.77519,2.76865,2.77515,6380000.0
2007-08-02 09:45:00,2.77514,2.77579,2.77201,2.77315,10000000.0
2007-08-02 09:46:00,2.77292,2.77476,2.76802,2.77466,7760000.0
2007-08-02 09:47:00,2.77336,2.77544,2.77062,2.77198,4510000.0
2007-08-02 09:48:00,2.77476,2.77485,2.76999,2.76999,7000000.0
2007-08-02 09:49:00,2.76924,2.77556,2.76924,2.77258,6250000.0
2007-08-02 09:50:00,2.77356,2.77544,2.77097,2.77544,9000000.0
2007-08-02 09:51:00,2.77504,2.77537,2.77137,2.77414,5630000.0
2007-08-02 09:52:00,2.77256,2.77559,2.77149,2.77308,10130000.0
2007-08-02 09:53:00,2.7755,2.77601,2.77057,2.77176,7750000.0
2007-08-02 09:54:00,2.77417,2.77516,2.7682,2.77393,11380000.0
2007-08-02 09:55:00,2.77261,2.77438,2.77261,2.77272,5500000.0
2007-08-02 09:56:00,2.77442,2.77442,2.7712,2.77239,8250000.0
2007-08-02 09:57:00,2.77562,2.77562,2.77036,2.77429,14250000.0
2007-08-02 09:58:00,2.7716,2.7759,2.76944,2.77326,11380000.0
2007-08-02 09:59:00,2.77427,2.77492,2.77153,2.77294,13250000.0
2007-08-02 10:00:00,2.77257,2.77427,2.77048,2.77414,7000000.0
2007-08-02 10:01:00,2.77224,2.77224,2.76757,2.77024,6750000.0
2007-08-02 10:02:00,2.76927,2.77341,2.76616,2.76995,7750000.0
2007-08-02 10:03:00,2.76985,2.77437,2.76764,2.77293,11000000.0
2007-08-02 10:04:00,2.77039,2.77501,2.77039,2.77433,7250000.0
2007-08-02 10:05:00,2.77512,2.77512,2.77044,2.77301,10500000.0
2007-08-02 10:06:00,2.77053,2.7753,2.77053,2.77455,9750000.0
2007-08-02 10:07:00,2.77162,2.77515,2.77162,2.77409,7500000.0
2007-08-02 10:08:00,2.77176,2.77501,2.77013,2.77401,13500000.0
2007-08-02 10:09:00,2.77382,2.77455,2.77079,2.77296,9880000.0
2007-08-02 10:10:00,2.7748,2.77531,2.76946,2.77197,10500000.0
2007-08-02 10:11:00,2.7718,2.7745,2.76752,2.77266,7380000.0
2007-08-02 10:12:00,2.76939,2.77339,2.76939,2.77137,6000000.0
2007-08-02 10:13:00,2.7711,2.77509,2.76966,2.77118,10750000.0
2007-08-02 10:14:00,2.77237,2.77379,2.77115,2.77327,6630000.0
2007-08-02 10:15:00,2.77226,2.7735,2.76897,2.76958,5630000.0
2007-08-02 10:16:00,2.77454,2.77454,2.76943,2.76943,5500000.0
2007-08-02 10:17:00,2.77521,2.77601,2.77025,2.77323,8630000.0
2007-08-02 10:18:00,2.77084,2.77424,2.77073,2.77203,10880000.0
2007-08-02 10:19:00,2.77467,2.77558,2.77014,2.7736,10500000.0
2007-08-02 10:20:00,2.7745,2.77547,2.77058,2.77058,7250000.0
2007-08-02 10:21:00,2.77472,2.77472,2.76832,2.77094,11000000.0
2007-08-02 10:22:00,2.77278,2.77599,2.77017,2.77518,8250000.0
2007-08-02 10:23:00,2.77374,2.77374,2.76872,2.77292,7380000.0
2007-08-02 10:24:00,2.77483,2.77602,2.76869,2.76869,5630000.0
2007-08-02 10:25:00,2.77288,2.77475,2.76991,2.77181,10500000.0
2007-08-02 10:26:00,2.77434,2.77518,2.77238,2.77361,8750000.0
2007-08-02 10:27:00,2.76686,2.77417,2.76686,2.77127,7000000.0
2007-08-02 10:28:00,2.77286,2.77415,2.76998,2.77339,5500000.0
2007-08-02 10:29:00,2.77196,2.77486,2.77178,2.77344,7880000.0
2007-08-02 10:30:00,2.77153,2.77392,2.77064,2.77166,7380000.0
2007-08-02 10:31:00,2.77454,2.77454,2.77104,2.77338,7250000.0
2007-08-02 10:32:00,2.77189,2.77371,2.76616,2.76971,10500000.0
2007-08-02 10:33:00,2.77212,2.7745,2.76928,2.77247,8250000.0
2007-08-02 10:34:00,2.76944,2.77271,2.76944,2.77092,7130000.0
2007-08-02 10:35:00,2.7731,2.77343,2.77047,2.77047,5500000.0
2007-08-02 10:36:00,2.77199,2.77299,2.76734,2.77285,11000000.0
2007-08-02 10:37:00,2.77275,2.77435,2.77077,2.77435,9750000.0
2007-08-02 10:38:00,2.77346,2.77522,2.77025,2.77522,10500000.0
2007-08-02 10:39:00,2.77354,2.77494,2.7709,2.7709,7880000.0
2007-08-02 10:40:00,2.77259,2.77531,2.77173,2.77531,8130000.0
2007-08-02 10:41:00,2.77378,2.77549,2.77109,2.77484,8000000.0
2007-08-02 10:42:00,2.77542,2.77542,2.77043,2.7734,7750000.0
2007-08-02 10:43:00,2.77518,2.77539,2.77092,2.77332,8250000.0
2007-08-02 10:44:00,2.7724,2.77466,2.76936,2.76936,10750000.0
2007-08-02 10:45:00,2.77232,2.77488,2.76942,2.77093,8250000.0
2007-08-02 10:46:00,2.77606,2.77606,2.77075,2.77386,7000000.0
2007-08-02 10:47:00,2.77533,2.77533,2.77007,2.77007,5500000.0
2007-08-02 10:48:00,2.77216,2.77533,2.77122,2.7744,7750000.0
2007-08-02 10:49:00,2.77153,2.77473,2.76701,2.76701,8750000.0
2007-08-02 10:50:00,2.77536,2.77536,2.77201,2.77201,6000000.0
2007-08-02 10:51:00,2.76926,2.77467,2.76926,2.77206,7880000.0
2007-08-02 10:52:00,2.7742,2.77613,2.77008,2.77394,15630000.0
2007-08-02 10:53:00,2.77375,2.77607,2.77092,2.77143,8500000.0
2007-08-02 10:54:00,2.77398,2.77398,2.7697,2.77207,6750000.0
2007-08-02 10:55:00,2.77314,2.77593,2.77314,2.77501,8130000.0
2007-08-02 10:56:00,2.77277,2.77455,2.77159,2.7721,13250000.0
2007-08-02 10:57:00,2.77211,2.77458,2.77211,2.77283,6500000.0
2007-08-02 10:58:00,2.77399,2.77435,2.76799,2.77322,9250000.0
2007-08-02 10:59:00,2.77328,2.77581,2.7707,2.77458,7880000.0
2007-08-02 11:00:00,2.77475,2.77544,2.77033,2.77117,10000000.0
2007-08-02 11:01:00,2.77252,2.77579,2.77139,2.77176,8500000.0
2007-08-02 11:02:00,2.77374,2.77417,2.77074,2.77074,10000000.0
2007-08-02 11:03:00,2.77452,2.77452,2.77093,2.77242,9250000.0
2007-08-02 11:04:00,2.76725,2.774,2.76725,2.77023,6500000.0
2007-08-02 11:05:00,2.77052,2.77385,2.76924,2.77298,10880000.0
2007-08-02 11:06:00,2.77159,2.77396,2.77151,2.77355,8750000.0
2007-08-02 11:07:00,2.77378,2.77379,2.76939,2.76939,7250000.0
2007-08-02 11:08:00,2.77337,2.77441,2.76884,2.7705,5500000.0
2007-08-02 11:09:00,2.77261,2.77405,2.76979,2.7738,7880000.0
2007-08-02 11:10:00,2.77422,2.77422,2.76864,2.77077,8500000.0
2007-08-02 11:11:00,2.77461,2.77461,2.76911,2.77307,7750000.0
2007-08-02 11:12:00,2.77452,2.77452,2.77155,2.77236,7880000.0
2007-08-02 11:13:00,2.77278,2.77484,2.76966,2.77143,13130000.0
2007-08-02 11:14:00,2.77277,2.77565,2.76993,2.77565,9880000.0
2007-08-02 11:15:00,2.77214,2.77459,2.77202,2.77202,9250000.0
2007-08-02 11:16:00,2.7715,2.77439,2.7715,2.77209,7750000.0
2007-08-02 11:17:00,2.7754,2.7757,2.76895,2.77311,11000000.0
2007-08-02 11:18:00,2.77489,2.77489,2.76872,2.76927,8750000.0
2007-08-02 11:19:00,2.77315,2.77477,2.76863,2.77181,7000000.0
2007-08-02 11:20:00,2.77213,2.77455,2.771,2.77455,6630000.0
2007-08-02 11:21:00,2.7742,2.77443,2.76898,2.77246,8630000.0
2007-08-02 11:22:00,2.77199,2.77337,2.76955,2.76955,6760000.0
2007-08-02 11:23:00,2.77074,2.77422,2.76765,2.77095,10750000.0
2007-08-02 11:24:00,2.77499,2.77552,2.77124,2.77314,10000000.0
2007-08-02 11:25:00,2.7717,2.77392,2.76923,2.77392,13380000.0
2007-08-02 11:26:00,2.77411,2.77443,2.76915,2.77271,16000000.0
2007-08-02 11:27:00,2.77289,2.774,2.76921,2.77334,9500000.0
2007-08-02 11:28:00,2.7739,2.7739,2.76953,2.7731,9500000.0
2007-08-02 11:29:00,2.77569,2.77569,2.76856,2.77417,10250000.0
2007-08-02 11:30:00,2.7727,2.77424,2.77048,2.77363,7130000.0
2007-08-02 11:31:00,2.77275,2.77353,2.76823,2.77032,15000000.0
2007-08-02 11:32:00,2.77269,2.77512,2.76878,2.77312,9500000.0
2007-08-02 11:33:00,2.77221,2.77557,2.7713,2.77557,10000000.0
2007-08-02 11:34:00,2.77416,2.77527,2.77083,2.77277,7000000.0
2007-08-02 11:35:00,2.77265,2.7742,2.76831,2.76856,10750000.0
2007-08-02 11:36:00,2.77491,2.77512,2.77153,2.77512,7750000.0
2007-08-02 11:37:00,2.77228,2.77317,2.76964,2.77317,7500000.0
2007-08-02 11:38:00,2.77134,2.77488,2.76917,2.77488,5630000.0
2007-08-02 11:39:00,2.77312,2.7754,2.77108,2.77393,8250000.0
2007-08-02 11:40:00,2.77112,2.77474,2.76912,2.77435,11250000.0
2007-08-02 11:41:00,2.77453,2.77529,2.77002,2.77529,9500000.0
2007-08-02 11:42:00,2.77215,2.77499,2.7711,2.7711,7750000.0
2007-08-02 11:43:00,2.7714,2.7753,2.76804,2.77101,9000000.0
2007-08-02 11:44:00,2.77517,2.77517,2.77147,2.77273,7880000.0
2007-08-02 11:45:00,2.7714,2.77427,2.7714,2.77163,8000000.0
2007-08-02 11:46:00,2.77509,2.77509,2.77294,2.77437,5250000.0
2007-08-02 11:47:00,2.7722,2.77509,2.76945,2.77267,9130000.0
2007-08-02 11:48:00,2.77173,2.77469,2.77044,2.7721,9380000.0
2007-08-02 11:49:00,2.77475,2.77486,2.77004,2.77104,9250000.0
2007-08-02 11:50:00,2.77245,2.77491,2.77142,2.77454,7000000.0
2007-08-02 11:51:00,2.77415,2.77415,2.76972,2.77098,5130000.0
2007-08-02 11:52:00,2.77312,2.77369,2.77078,2.77315,8250000.0
2007-08-02 11:53:00,2.77311,2.7737,2.7715,2.77299,5500000.0
2007-08-02 11:54:00,2.77255,2.77628,2.76979,2.77215,10750000.0
2007-08-02 11:55:00,2.7725,2.77481,2.7702,2.77271,6000000.0
2007-08-02 11:56:00,2.77212,2.77408,2.76961,2.76961,8750000.0
2007-08-02 11:57:00,2.76944,2.77422,2.76944,2.7736,8380000.0
2007-08-02 11:58:00,2.76972,2.77473,2.76972,2.77337,10140000.0
2007-08-02 11:59:00,2.77229,2.77449,2.77153,2.77449,10250000.0
2007-08-02 12:00:00,2.77108,2.77346,2.76903,2.77211,9500000.0
2007-08-02 12:01:00,2.76595,2.77326,2.76595,2.77326,10000000.0
2007-08-02 12:02:00,2.76798,2.77245,2.76798,2.77104,7250000.0
2007-08-02 12:03:00,2.77152,2.77354,2.76871,2.76871,6250000.0
2007-08-02 12:04:00,2.76925,2.77286,2.76871,2.77218,6630000.0
2007-08-02 12:05:00,2.76614,2.77356,2.76614,2.77356,12130000.0
2007-08-02 12:06:00,2.77193,2.7731,2.76883,2.7731,11500000.0
2007-08-02 12:07:00,2.771,2.77338,2.76784,2.76784,7000000.0
2007-08-02 12:08:00,2.76856,2.7715,2.76786,2.77148,7130000.0
2007-08-02 12:09:00,2.76872,2.77286,2.76845,2.76959,10000000.0
2007-08-02 12:10:00,2.77384,2.77384,2.76452,2.76995,11130000.0
2007-08-02 12:11:00,2.76885,2.77366,2.76885,2.77353,7880000.0
2007-08-02 12:12:00,2.77168,2.77333,2.76927,2.77007,11500000.0
2007-08-02 12:13:00,2.77124,2.7728,2.76855,2.77144,13500000.0
2007-08-02 12:14:00,2.7731,2.77313,2.76493,2.76832,8880000.0
2007-08-02 12:15:00,2.76757,2.7728,2.76757,2.7718,8500000.0
2007-08-02 12:16:00,2.76962,2.77225,2.76685,2.771,7500000.0
2007-08-02 12:17:00,2.77141,2.77315,2.76978,2.77199,6750000.0
2007-08-02 12:18:00,2.76481,2.77056,2.76481,2.76742,6000000.0
2007-08-02 12:19:00,2.77221,2.77362,2.76668,2.76956,9500000.0
2007-08-02 12:20:00,2.7717,2.77435,2.77011,2.77435,7000000.0
2007-08-02 12:21:00,2.77433,2.77433,2.7675,2.7675,12500000.0
2007-08-02 12:22:00,2.76995,2.77373,2.76971,2.77357,8250000.0
2007-08-02 12:23:00,2.77059,2.7744,2.76987,2.77339,13750000.0
2007-08-02 12:24:00,2.76677,2.77364,2.76677,2.76899,8000000.0
2007-08-02 12:25:00,2.77061,2.77423,2.76889,2.77423,7000000.0
2007-08-02 12:26:00,2.76958,2.77338,2.76957,2.77229,8750000.0
2007-08-02 12:27:00,2.77021,2.77382,2.76887,2.77058,11500000.0
2007-08-02 12:28:00,2.77208,2.77407,2.77054,2.77235,8000000.0
2007-08-02 12:29:00,2.77394,2.77394,2.76861,2.77239,6250000.0
2007-08-02 12:30:00,2.7713,2.77283,2.76796,2.76796,8000000.0
2007-08-02 12:31:00,2.76933,2.7741,2.76933,2.77112,5500000.0
2007-08-02 12:32:00,2.77121,2.77321,2.76872,2.7724,6500000.0
2007-08-02 12:33:00,2.77327,2.77396,2.76908,2.77334,13750000.0
2007-08-02 12:34:00,2.77131,2.77519,2.77045,2.77441,9630000.0
2007-08-02 12:35:00,2.77478,2.77478,2.7682,2.77145,10000000.0
2007-08-02 12:36:00,2.7712,2.77275,2.76944,2.77275,5500000.0
2007-08-02 12:37:00,2.77035,2.77361,2.76737,2.77205,11880000.0
2007-08-02 12:38:00,2.773,2.77416,2.76519,2.76994,9130000.0
2007-08-02 12:39:00,2.77307,2.77395,2.77036,2.7722,8880000.0
2007-08-02 12:40:00,2.76627,2.77321,2.76627,2.77215,9250000.0
2007-08-02 12:41:00,2.77113,2.77411,2.76951,2.7724,7000000.0
2007-08-02 12:42:00,2.77474,2.77474,2.76841,2.77444,11130000.0
2007-08-02 12:43:00,2.77029,2.77418,2.77029,2.77269,9250000.0
2007-08-02 12:44:00,2.77144,2.77423,2.76977,2.77309,11250000.0
2007-08-02 12:45:00,2.76977,2.7742,2.76977,2.7734,6000000.0
2007-08-02 12:46:00,2.7755,2.7755,2.76716,2.7688,12250000.0
2007-08-02 12:47:00,2.77407,2.77407,2.7688,2.77297,8000000.0
2007-08-02 12:48:00,2.77055,2.77265,2.76676,2.76676,7500000.0
2007-08-02 12:49:00,2.7736,2.77427,2.77059,2.77059,8500000.0
2007-08-02 12:50:00,2.7738,2.7738,2.76987,2.77359,8250000.0
2007-08-02 12:51:00,2.77286,2.77377,2.76756,2.7704,6630000.0
2007-08-02 12:52:00,2.77255,2.77402,2.76867,2.77362,5750000.0
2007-08-02 12:53:00,2.77109,2.77449,2.77109,2.77345,7500000.0
2007-08-02 12:54:00,2.7716,2.77384,2.76937,2.77282,10500000.0
2007-08-02 12:55:00,2.77241,2.77502,2.76913,2.77303,12880000.0
2007-08-02 12:56:00,2.77148,2.77332,2.76681,2.76892,11500000.0
2007-08-02 12:57:00,2.77371,2.77371,2.7676,2.77049,11000000.0
2007-08-02 12:58:00,2.77011,2.77441,2.76909,2.77009,11750000.0
2007-08-02 12:59:00,2.77044,2.77459,2.77016,2.77459,11380000.0
2007-08-02 13:00:00,2.77161,2.77364,2.7705,2.77364,8750000.0
2007-08-02 13:01:00,2.771,2.7743,2.771,2.77206,8500000.0
2007-08-02 13:02:00,2.7729,2.77414,2.76812,2.76812,7500000.0
2007-08-02 13:03:00,2.76967,2.77387,2.76967,2.7709,12250000.0
2007-08-02 13:04:00,2.77246,2.77389,2.76907,2.77062,13010000.0
2007-08-02 13:05:00,2.77,2.77325,2.76494,2.77226,17010000.0
2007-08-02 13:06:00,2.76999,2.77253,2.76816,2.77203,8130000.0
2007-08-02 13:07:00,2.77228,2.77317,2.76836,2.77257,9750000.0
2007-08-02 13:08:00,2.76857,2.7738,2.76857,2.77336,8130000.0
2007-08-02 13:09:00,2.77157,2.77264,2.76763,2.77022,9000000.0
2007-08-02 13:10:00,2.77222,2.77261,2.76836,2.77261,6250000.0
2007-08-02 13:11:00,2.77074,2.77256,2.76767,2.76767,12000000.0
2007-08-02 13:12:00,2.77145,2.77177,2.76586,2.76586,7130000.0
2007-08-02 13:13:00,2.76725,2.77242,2.76705,2.76781,9380000.0
2007-08-02 13:14:00,2.77124,2.77229,2.76811,2.77071,7500000.0
2007-08-02 13:15:00,2.77114,2.7727,2.76623,2.76683,5750000.0
2007-08-02 13:16:00,2.7719,2.77285,2.7648,2.77058,11880000.0
2007-08-02 13:17:00,2.77024,2.77137,2.769,2.77137,9000000.0
2007-08-02 13:18:00,2.77023,2.77179,2.76893,2.76992,8000000.0
2007-08-02 13:19:00,2.77205,2.77261,2.7687,2.76878,6630000.0
2007-08-02 13:20:00,2.76676,2.772,2.76676,2.77105,5250000.0
2007-08-02 13:21:00,2.77083,2.7721,2.76878,2.77142,8630000.0
2007-08-02 13:22:00,2.7707,2.77213,2.7687,2.77009,6750000.0
2007-08-02 13:23:00,2.77124,2.77144,2.76482,2.7691,14000000.0
2007-08-02 13:24:00,2.7711,2.7719,2.76612,2.76843,10750000.0
2007-08-02 13:25:00,2.77222,2.77222,2.76771,2.76808,7880000.0
2007-08-02 13:26:00,2.77156,2.77156,2.76731,2.771,8000000.0
2007-08-02 13:27:00,2.77036,2.77159,2.76758,2.76986,10250000.0
2007-08-02 13:28:00,2.76946,2.77008,2.76575,2.76835,7750000.0
2007-08-02 13:29:00,2.76668,2.76947,2.76668,2.76793,7750000.0
2007-08-02 13:30:00,2.77046,2.77109,2.76328,2.77109,8250000.0
2007-08-02 13:31:00,2.76872,2.7709,2.76541,2.76675,10500000.0
2007-08-02 13:32:00,2.76623,2.77071,2.76554,2.77029,7000000.0
2007-08-02 13:33:00,2.76842,2.77031,2.76705,2.77031,8500000.0
2007-08-02 13:34:00,2.77006,2.77063,2.76592,2.77018,7500000.0
2007-08-02 13:35:00,2.77171,2.77177,2.76346,2.76971,7880000.0
2007-08-02 13:36:00,2.76527,2.77133,2.76527,2.77133,8250000.0
2007-08-02 13:37:00,2.76985,2.77039,2.76629,2.76741,9750000.0
2007-08-02 13:38:00,2.77016,2.77016,2.76366,2.76858,7250000.0
2007-08-02 13:39:00,2.76893,2.77124,2.76458,2.76853,7250000.0
2007-08-02 13:40:00,2.76596,2.76988,2.76485,2.76604,4760000.0
2007-08-02 13:41:00,2.76959,2.76959,2.76569,2.76781,11000000.0
2007-08-02 13:42:00,2.76889,2.7692,2.76699,2.76806,5630000.0
2007-08-02 13:43:00,2.76827,2.76957,2.76439,2.76957,7500000.0
2007-08-02 13:44:00,2.76662,2.77125,2.76652,2.76971,8630000.0
2007-08-02 13:45:00,2.76542,2.7703,2.76542,2.76647,9500000.0
2007-08-02 13:46:00,2.7688,2.77112,2.76595,2.76703,6250000.0
2007-08-02 13:47:00,2.76909,2.77154,2.76741,2.76999,11130000.0
2007-08-02 13:48:00,2.7699,2.7715,2.76746,2.76749,9250000.0
2007-08-02 13:49:00,2.77144,2.77154,2.76653,2.76653,7130000.0
2007-08-02 13:50:00,2.76824,2.77047,2.76677,2.76972,7380000.0
2007-08-02 13:51:00,2.77174,2.77174,2.76526,2.76674,10000000.0
2007-08-02 13:52:00,2.76939,2.77069,2.76606,2.76986,12250000.0
2007-08-02 13:53:00,2.76673,2.7695,2.76453,2.76766,6500000.0
2007-08-02 13:54:00,2.76701,2.76978,2.76461,2.76627,6750000.0
2007-08-02 13:55:00,2.76619,2.7707,2.76619,2.76743,9250000.0
2007-08-02 13:56:00,2.7656,2.77016,2.7655,2.7655,10880000.0
2007-08-02 13:57:00,2.76912,2.76912,2.76286,2.76286,7750000.0
2007-08-02 13:58:00,2.76769,2.77192,2.7659,2.7659,8630000.0
2007-08-02 13:59:00,2.76806,2.77139,2.76806,2.76999,6250000.0
2007-08-02 14:00:00,2.76364,2.77051,2.76364,2.77051,13130000.0
2007-08-02 14:01:00,2.77003,2.77271,2.76636,2.77077,10880000.0
2007-08-02 14:02:00,2.76963,2.77116,2.76823,2.77088,6750000.0
2007-08-02 14:03:00,2.76763,2.76981,2.76558,2.76644,7260000.0
2007-08-02 14:04:00,2.76879,2.77129,2.76691,2.76837,9250000.0
2007-08-02 14:05:00,2.76896,2.77015,2.76559,2.76752,6500000.0
2007-08-02 14:06:00,2.76857,2.77064,2.76383,2.76908,8500000.0
2007-08-02 14:07:00,2.77034,2.77053,2.76511,2.7671,6760000.0
2007-08-02 14:08:00,2.76919,2.77191,2.76435,2.76963,10500000.0
2007-08-02 14:09:00,2.77092,2.77114,2.76434,2.76434,5250000.0
2007-08-02 14:10:00,2.76948,2.76989,2.76317,2.76317,9250000.0
2007-08-02 14:11:00,2.77014,2.77035,2.76756,2.76905,5750000.0
2007-08-02 14:12:00,2.76951,2.77019,2.76623,2.76623,9000000.0
2007-08-02 14:13:00,2.76687,2.76814,2.76477,2.76733,9250000.0
2007-08-02 14:14:00,2.76984,2.77119,2.76708,2.77036,6500000.0
2007-08-02 14:15:00,2.76714,2.7698,2.76367,2.76873,8880000.0
2007-08-02 14:16:00,2.77009,2.77033,2.76545,2.77018,9500000.0
2007-08-02 14:17:00,2.76952,2.76994,2.76594,2.76908,9500000.0
2007-08-02 14:18:00,2.7693,2.76963,2.76549,2.76963,6500000.0
2007-08-02 14:19:00,2.76821,2.7694,2.76167,2.76783,10750000.0
2007-08-02 14:20:00,2.76873,2.76893,2.76024,2.76642,7130000.0
2007-08-02 14:21:00,2.76602,2.76756,2.76227,2.76649,10630000.0
2007-08-02 14:22:00,2.76362,2.76809,2.76362,2.76499,5750000.0
2007-08-02 14:23:00,2.76686,2.76815,2.76552,2.76627,9500000.0
2007-08-02 14:24:00,2.76443,2.76849,2.76333,2.76806,10000000.0
2007-08-02 14:25:00,2.76791,2.76818,2.76424,2.76796,10250000.0
2007-08-02 14:26:00,2.7635,2.7691,2.759,2.7691,12250000.0
2007-08-02 14:27:00,2.76788,2.76855,2.76616,2.76765,6250000.0
2007-08-02 14:28:00,2.76929,2.76929,2.76304,2.76569,10750000.0
2007-08-02 14:29:00,2.7665,2.76805,2.76212,2.76636,6500000.0
2007-08-02 14:30:00,2.76213,2.76915,2.76213,2.76867,10000000.0
2007-08-02 14:31:00,2.76583,2.76786,2.76396,2.76396,7500000.0
2007-08-02 14:32:00,2.76521,2.7677,2.7634,2.76687,9630000.0
2007-08-02 14:33:00,2.76703,2.76875,2.76524,2.76545,10000000.0
2007-08-02 14:34:00,2.76677,2.76896,2.76121,2.76896,10250000.0
2007-08-02 14:35:00,2.76383,2.76898,2.76377,2.76898,10250000.0
2007-08-02 14:36:00,2.76759,2.76894,2.76572,2.76894,8750000.0
2007-08-02 14:37:00,2.76218,2.76858,2.76218,2.76681,11000000.0
2007-08-02 14:38:00,2.76748,2.7685,2.76277,2.76612,9380000.0
2007-08-02 14:39:00,2.76888,2.76932,2.76342,2.76501,10380000.0
2007-08-02 14:40:00,2.76651,2.76886,2.76497,2.76675,8760000.0
2007-08-02 14:41:00,2.76656,2.76784,2.76257,2.76495,9390000.0
2007-08-02 14:42:00,2.76629,2.76815,2.7641,2.76541,12250000.0
2007-08-02 14:43:00,2.7628,2.76884,2.7628,2.7659,8000000.0
2007-08-02 14:44:00,2.76803,2.76824,2.76436,2.7662,7880000.0
2007-08-02 14:45:00,2.76355,2.76768,2.76303,2.76303,5380000.0
2007-08-02 14:46:00,2.76741,2.76853,2.76364,2.76707,8630000.0
2007-08-02 14:47:00,2.76828,2.76875,2.76464,2.76772,8130000.0
2007-08-02 14:48:00,2.76625,2.76995,2.76531,2.76793,8630000.0
2007-08-02 14:49:00,2.7682,2.7693,2.76556,2.76809,11000000.0
2007-08-02 14:50:00,2.76877,2.76995,2.76294,2.76711,5880000.0
2007-08-02 14:51:00,2.768,2.76815,2.76645,2.76748,5500000.0
2007-08-02 14:52:00,2.76465,2.7688,2.76281,2.76642,10250000.0
2007-08-02 14:53:00,2.76332,2.76749,2.76332,2.76749,6250000.0
2007-08-02 14:54:00,2.76391,2.7683,2.76028,2.76028,8750000.0
2007-08-02 14:55:00,2.76563,2.7683,2.76499,2.76748,7880000.0
2007-08-02 14:56:00,2.76713,2.76887,2.76294,2.76294,10000000.0
2007-08-02 14:57:00,2.76747,2.76747,2.76231,2.76523,10130000.0
2007-08-02 14:58:00,2.76376,2.76811,2.76174,2.76174,8250000.0
2007-08-02 14:59:00,2.76467,2.76753,2.7641,2.76653,8130000.0
2007-08-02 15:00:00,2.76628,2.76773,2.7636,2.76366,11880000.0
2007-08-02 15:01:00,2.76637,2.76795,2.76202,2.76795,5880000.0
2007-08-02 15:02:00,2.76649,2.76871,2.76458,2.7679,8250000.0
2007-08-02 15:03:00,2.7681,2.76888,2.76297,2.76651,13000000.0
2007-08-02 15:04:00,2.76471,2.76878,2.76332,2.76758,8500000.0
2007-08-02 15:05:00,2.76914,2.76917,2.76519,2.76798,14630000.0
2007-08-02 15:06:00,2.77007,2.77014,2.76425,2.76866,9000000.0
2007-08-02 15:07:00,2.76936,2.77079,2.76399,2.77079,7500000.0
2007-08-02 15:08:00,2.76815,2.76991,2.76238,2.76238,8500000.0
2007-08-02 15:09:00,2.7682,2.77023,2.76666,2.7689,11500000.0
2007-08-02 15:10:00,2.77023,2.77035,2.76454,2.76844,8000000.0
2007-08-02 15:11:00,2.76674,2.76881,2.76398,2.76584,8000000.0
2007-08-02 15:12:00,2.76616,2.76739,2.7649,2.76725,6130000.0
2007-08-02 15:13:00,2.76654,2.76737,2.76496,2.76496,5880000.0
2007-08-02 15:14:00,2.7675,2.76759,2.76382,2.76717,10000000.0
2007-08-02 15:15:00,2.76869,2.76869,2.76308,2.76644,7000000.0
2007-08-02 15:16:00,2.76673,2.76812,2.76443,2.76617,12630000.0
2007-08-02 15:17:00,2.76798,2.76822,2.76554,2.76635,6880000.0
2007-08-02 15:18:00,2.76745,2.76829,2.76397,2.76804,9250000.0
2007-08-02 15:19:00,2.76866,2.76917,2.76515,2.76548,11000000.0
2007-08-02 15:20:00,2.76783,2.76783,2.7644,2.76628,7630000.0
2007-08-02 15:21:00,2.76333,2.76811,2.76333,2.76776,6250000.0
2007-08-02 15:22:00,2.76505,2.76767,2.76128,2.76767,11010000.0
2007-08-02 15:23:00,2.76749,2.76815,2.7636,2.76766,12380000.0
2007-08-02 15:24:00,2.76615,2.76771,2.76089,2.76453,7750000.0
2007-08-02 15:25:00,2.76612,2.76777,2.76264,2.76777,11130000.0
2007-08-02 15:26:00,2.76664,2.76805,2.76296,2.76805,6500000.0
2007-08-02 15:27:00,2.76588,2.76853,2.76168,2.76606,8250000.0
2007-08-02 15:28:00,2.7668,2.76867,2.76409,2.76861,8380000.0
2007-08-02 15:29:00,2.76822,2.76917,2.76434,2.76614,7000000.0
2007-08-02 15:30:00,2.77037,2.77124,2.76583,2.76723,11380000.0
2007-08-02 15:31:00,2.77089,2.77117,2.76522,2.7684,11250000.0
2007-08-02 15:32:00,2.77104,2.77104,2.76676,2.76776,7000000.0
2007-08-02 15:33:00,2.76913,2.77027,2.7638,2.76986,11010000.0
2007-08-02 15:34:00,2.76851,2.77058,2.76607,2.76957,11250000.0
2007-08-02 15:35:00,2.76699,2.77017,2.76571,2.76609,13130000.0
2007-08-02 15:36:00,2.76836,2.76949,2.76456,2.7683,9750000.0
2007-08-02 15:37:00,2.76983,2.77029,2.7648,2.76983,9750000.0
2007-08-02 15:38:00,2.76892,2.77111,2.76733,2.76733,9500000.0
2007-08-02 15:39:00,2.76873,2.76955,2.76357,2.76671,8250000.0
2007-08-02 15:40:00,2.76931,2.77064,2.76631,2.7695,8130000.0
2007-08-02 15:41:00,2.76828,2.77023,2.76764,2.77003,7000000.0
2007-08-02 15:42:00,2.76868,2.76868,2.76428,2.76428,8000000.0
2007-08-02 15:43:00,2.76732,2.76828,2.76396,2.76712,10130000.0
2007-08-02 15:44:00,2.76786,2.76817,2.76437,2.76544,8500000.0
2007-08-02 15:45:00,2.76687,2.76842,2.76375,2.76702,8130000.0
2007-08-02 15:46:00,2.76458,2.76867,2.76434,2.76577,6500000.0
2007-08-02 15:47:00,2.76728,2.76859,2.76258,2.76859,7250000.0
2007-08-02 15:48:00,2.76691,2.76819,2.76297,2.76297,6880000.0
2007-08-02 15:49:00,2.76904,2.76904,2.76104,2.76829,14750000.0
2007-08-02 15:50:00,2.76696,2.76803,2.76405,2.76737,7750000.0
2007-08-02 15:51:00,2.76876,2.76876,2.76324,2.76632,7500000.0
2007-08-02 15:52:00,2.76824,2.76847,2.76345,2.76465,6500000.0
2007-08-02 15:53:00,2.76595,2.76776,2.76177,2.76501,8750000.0
2007-08-02 15:54:00,2.76613,2.76765,2.76272,2.76594,6630000.0
2007-08-02 15:55:00,2.76623,2.76804,2.76327,2.76732,7250000.0
2007-08-02 15:56:00,2.76501,2.76894,2.76304,2.76894,5750000.0
2007-08-02 15:57:00,2.76995,2.77016,2.76598,2.76974,8750000.0
2007-08-02 15:58:00,2.76971,2.76971,2.7639,2.76406,7500000.0
2007-08-02 15:59:00,2.76592,2.76873,2.76574,2.76774,9630000.0
2007-08-02 16:00:00,2.76765,2.76997,2.76442,2.76997,8880000.0
2007-08-02 16:01:00,2.76409,2.76983,2.76186,2.76983,6880000.0
2007-08-02 16:02:00,2.76599,2.76996,2.76297,2.76996,10750000.0
2007-08-02 16:03:00,2.76855,2.76914,2.76376,2.76801,6750000.0
2007-08-02 16:04:00,2.76525,2.76874,2.76414,2.76859,8750000.0
2007-08-02 16:05:00,2.76807,2.76906,2.76703,2.76864,6380000.0
2007-08-02 16:06:00,2.76861,2.76997,2.76395,2.76503,8500000.0
2007-08-02 16:07:00,2.76661,2.76923,2.76555,2.76892,11500000.0
2007-08-02 16:08:00,2.76721,2.76903,2.76194,2.7629,12750000.0
2007-08-02 16:09:00,2.76564,2.76693,2.76095,2.76693,7750000.0
2007-08-02 16:10:00,2.76842,2.76893,2.76398,2.76833,7750000.0
2007-08-02 16:11:00,2.76895,2.76925,2.7678,2.76834,5750000.0
2007-08-02 16:12:00,2.7687,2.77019,2.76562,2.76875,9000000.0
2007-08-02 16:13:00,2.76435,2.76909,2.76435,2.76909,10000000.0
2007-08-02 16:14:00,2.76907,2.77008,2.7661,2.76917,11000000.0
2007-08-02 16:15:00,2.76715,2.76847,2.76635,2.7674,7000000.0
2007-08-02 16:16:00,2.76653,2.7681,2.76356,2.76564,9500000.0
2007-08-02 16:17:00,2.76905,2.76907,2.76438,2.76843,17250000.0
2007-08-02 16:18:00,2.76848,2.76927,2.76014,2.76497,5500000.0
2007-08-02 16:19:00,2.7683,2.76885,2.76494,2.76586,8750000.0
2007-08-02 16:20:00,2.76765,2.77014,2.76372,2.76495,10630000.0
2007-08-02 16:21:00,2.76524,2.769,2.76524,2.76651,5880000.0
2007-08-02 16:22:00,2.76718,2.77015,2.76481,2.76998,10000000.0
2007-08-02 16:23:00,2.76857,2.76927,2.76469,2.76773,7750000.0
2007-08-02 16:24:00,2.76797,2.76954,2.76346,2.76849,7750000.0
2007-08-02 16:25:00,2.76756,2.76863,2.76273,2.7664,10000000.0
2007-08-02 16:26:00,2.76741,2.76945,2.76602,2.76766,10630000.0
2007-08-02 16:27:00,2.7684,2.76897,2.76496,2.76496,7130000.0
2007-08-02 16:28:00,2.76618,2.76802,2.76419,2.76802,5750000.0
2007-08-02 16:29:00,2.76634,2.76703,2.76399,2.76604,6250000.0
2007-08-02 16:30:00,2.76613,2.76766,2.76351,2.76747,7880000.0
2007-08-02 16:31:00,2.7666,2.76723,2.76357,2.76576,8500000.0
2007-08-02 16:32:00,2.76767,2.76775,2.76202,2.76697,9000000.0
2007-08-02 16:33:00,2.76744,2.76775,2.76457,2.76637,10880000.0
2007-08-02 16:34:00,2.76338,2.76746,2.76091,2.76652,11500000.0
2007-08-02 16:35:00,2.7673,2.76872,2.76245,2.76814,11750000.0
2007-08-02 16:36:00,2.76587,2.76733,2.76012,2.76418,10250000.0
2007-08-02 16:37:00,2.76667,2.76746,2.76375,2.76746,7880000.0
2007-08-02 16:38:00,2.76679,2.76753,2.75951,2.7664,10000000.0
2007-08-02 16:39:00,2.76523,2.76743,2.7625,2.76514,7000000.0
2007-08-02 16:40:00,2.76737,2.76806,2.76252,2.76402,8880000.0
2007-08-02 16:41:00,2.76507,2.76771,2.7641,2.76421,6500000.0
2007-08-02 16:42:00,2.76802,2.76802,2.76223,2.76375,6500000.0
2007-08-02 16:43:00,2.76644,2.76667,2.76237,2.76471,12750000.0
2007-08-02 16:44:00,2.76473,2.76732,2.76473,2.76639,9130000.0
2007-08-02 16:45:00,2.76378,2.76607,2.76313,2.76569,8130000.0
2007-08-02 16:46:00,2.76532,2.76718,2.76291,2.76344,7250000.0
2007-08-02 16:47:00,2.76744,2.76766,2.76282,2.7667,11250000.0
2007-08-02 16:48:00,2.76772,2.76772,2.76247,2.76691,5750000.0
2007-08-02 16:49:00,2.7654,2.76791,2.76258,2.76757,13130000.0
2007-08-02 16:50:00,2.76431,2.76683,2.76351,2.76591,8130000.0
2007-08-02 16:51:00,2.76599,2.76662,2.76083,2.76083,13000000.0
2007-08-02 16:52:00,2.76495,2.76578,2.76258,2.76392,8000000.0
2007-08-02 16:53:00,2.76618,2.76747,2.76037,2.76546,12250000.0
2007-08-02 16:54:00,2.76436,2.7677,2.76239,2.76474,10750000.0
2007-08-02 16:55:00,2.76517,2.7674,2.76074,2.76542,6000000.0
2007-08-02 16:56:00,2.76488,2.76705,2.76222,2.76628,11000000.0
2007-08-02 16:57:00,2.76804,2.76804,2.76465,2.76613,7750000.0
2007-08-02 16:58:00,2.76611,2.76722,2.75975,2.7663,8750000.0
2007-08-02 16:59:00,2.76522,2.76667,2.76443,2.76667,10250000.0
2007-08-02 17:00:00,2.76475,2.76603,2.76385,2.76492,6250000.0
2007-08-02 17:01:00,2.76733,2.76785,2.76324,2.7663,10130000.0
2007-08-02 17:02:00,2.76549,2.76828,2.76249,2.76828,7000000.0
2007-08-02 17:03:00,2.76593,2.76807,2.76065,2.76065,9250000.0
2007-08-02 17:04:00,2.76969,2.76973,2.76505,2.76786,10750000.0
2007-08-02 17:05:00,2.7706,2.7706,2.76571,2.769,6000000.0
2007-08-02 17:06:00,2.76564,2.76946,2.76564,2.76946,5500000.0
2007-08-02 17:07:00,2.76857,2.76873,2.767,2.76774,7250000.0
2007-08-02 17:08:00,2.76623,2.76912,2.76528,2.76528,8880000.0
2007-08-02 17:09:00,2.7673,2.7706,2.7638,2.7638,7000000.0
2007-08-02 17:10:00,2.76278,2.76879,2.76278,2.76668,13500000.0
2007-08-02 17:11:00,2.76902,2.76956,2.76694,2.768,7000000.0
2007-08-02 17:12:00,2.77015,2.77079,2.76693,2.76906,8130000.0
2007-08-02 17:13:00,2.77125,2.77125,2.7658,2.76925,10750000.0
2007-08-02 17:14:00,2.76952,2.7701,2.76567,2.76971,7000000.0
2007-08-02 17:15:00,2.76738,2.76844,2.76384,2.76784,9250000.0
2007-08-02 17:16:00,2.76703,2.76929,2.76603,2.76847,8130000.0
2007-08-02 17:17:00,2.76487,2.76889,2.76487,2.76733,8750000.0
2007-08-02 17:18:00,2.76306,2.76821,2.76306,2.76521,5250000.0
2007-08-02 17:19:00,2.76279,2.76884,2.76269,2.76884,10260000.0
2007-08-02 17:20:00,2.7678,2.76798,2.76599,2.76739,6250000.0
2007-08-02 17:21:00,2.76755,2.76815,2.76319,2.76597,7250000.0
2007-08-02 17:22:00,2.76616,2.76712,2.76197,2.76582,11750000.0
2007-08-02 17:23:00,2.76468,2.76684,2.76083,2.76664,11000000.0
2007-08-02 17:24:00,2.76401,2.76806,2.7623,2.76761,10140000.0
2007-08-02 17:25:00,2.7679,2.7679,2.76008,2.76663,7750000.0
2007-08-02 17:26:00,2.76558,2.76709,2.76316,2.76593,16000000.0
2007-08-02 17:27:00,2.76681,2.76721,2.76367,2.76576,7250000.0
2007-08-02 17:28:00,2.76417,2.7673,2.76305,2.76527,7000000.0
2007-08-02 17:29:00,2.75897,2.7692,2.75897,2.76588,10000000.0
2007-08-02 17:30:00,2.76503,2.76636,2.76363,2.7656,7250000.0
2007-08-02 17:31:00,2.76523,2.76667,2.76176,2.76176,9250000.0
2007-08-02 17:32:00,2.76616,2.76621,2.76079,2.76621,11250000.0
2007-08-02 17:33:00,2.76627,2.76714,2.76124,2.76394,5750000.0
2007-08-02 17:34:00,2.76345,2.76506,2.76101,2.76321,7750000.0
2007-08-02 17:35:00,2.76566,2.76566,2.75971,2.76308,9250000.0
2007-08-02 17:36:00,2.76352,2.76577,2.76269,2.76458,6250000.0
2007-08-02 17:37:00,2.7659,2.76606,2.76106,2.762,6250000.0
2007-08-02 17:38:00,2.76335,2.76534,2.76091,2.76421,9250000.0
2007-08-02 17:39:00,2.76163,2.76472,2.75949,2.76346,9750000.0
2007-08-02 17:40:00,2.76559,2.76559,2.76095,2.76396,5250000.0
2007-08-02 17:41:00,2.76261,2.765,2.76225,2.76317,6880000.0
2007-08-02 17:42:00,2.76529,2.76529,2.75791,2.76467,11250000.0
2007-08-02 17:43:00,2.76324,2.76565,2.76319,2.76565,5750000.0
2007-08-02 17:44:00,2.76499,2.7653,2.75933,2.7622,9000000.0
2007-08-02 17:45:00,2.76531,2.76531,2.76107,2.76126,9750000.0
2007-08-02 17:46:00,2.76181,2.76452,2.76011,2.76375,7500000.0
2007-08-02 17:47:00,2.76248,2.76337,2.75888,2.76311,7250000.0
2007-08-02 17:48:00,2.76164,2.76553,2.76164,2.76347,5250000.0
2007-08-02 17:49:00,2.76589,2.76589,2.76166,2.76402,9000000.0
2007-08-02 17:50:00,2.76185,2.76621,2.75945,2.76194,10500000.0
2007-08-02 17:51:00,2.76144,2.76472,2.76078,2.76398,6250000.0
2007-08-02 17:52:00,2.76539,2.7654,2.75898,2.76382,15750000.0
2007-08-02 17:53:00,2.76135,2.76567,2.76135,2.76565,5380000.0
2007-08-02 17:54:00,2.76466,2.76619,2.75991,2.76483,10000000.0
2007-08-02 17:55:00,2.76124,2.76404,2.75999,2.76156,13010000.0
2007-08-02 17:56:00,2.76348,2.76406,2.7593,2.76214,13250000.0
2007-08-02 17:57:00,2.76111,2.7639,2.75984,2.76156,8500000.0
2007-08-02 17:58:00,2.76208,2.76416,2.76138,2.76279,7500000.0
2007-08-02 17:59:00,2.7589,2.76373,2.75855,2.76373,13630000.0
2007-08-02 18:00:00,2.76161,2.76341,2.75979,2.76128,9000000.0
2007-08-02 18:01:00,2.76359,2.76359,2.75517,2.76264,11750000.0
2007-08-02 18:02:00,2.76092,2.76424,2.75957,2.75987,14500000.0
2007-08-02 18:03:00,2.76107,2.76365,2.7589,2.76252,10380000.0
2007-08-02 18:04:00,2.76032,2.76376,2.75764,2.75805,5630000.0
2007-08-02 18:05:00,2.75955,2.76336,2.75955,2.76238,6380000.0
2007-08-02 18:06:00,2.76293,2.76293,2.75826,2.75946,7000000.0
2007-08-02 18:07:00,2.76039,2.76156,2.75852,2.76154,8130000.0
2007-08-02 18:08:00,2.76131,2.76248,2.75641,2.76107,11760000.0
2007-08-02 18:09:00,2.76176,2.76176,2.75782,2.76048,6750000.0
2007-08-02 18:10:00,2.76061,2.76221,2.75873,2.76221,8500000.0
2007-08-02 18:11:00,2.76139,2.76196,2.75983,2.76047,7750000.0
2007-08-02 18:12:00,2.75974,2.76181,2.75811,2.75855,5500000.0
2007-08-02 18:13:00,2.76301,2.76301,2.75764,2.75764,6750000.0
2007-08-02 18:14:00,2.76079,2.7619,2.7557,2.75837,10750000.0
2007-08-02 18:15:00,2.75958,2.76107,2.75724,2.76017,8130000.0
2007-08-02 18:16:00,2.75761,2.76056,2.75761,2.7605,7880000.0
2007-08-02 18:17:00,2.75765,2.76069,2.75533,2.75985,12000000.0
2007-08-02 18:18:00,2.75991,2.76087,2.75889,2.76087,10000000.0
2007-08-02 18:19:00,2.76085,2.76211,2.75755,2.75916,11630000.0
2007-08-02 18:20:00,2.76031,2.76188,2.758,2.76188,9380000.0
2007-08-02 18:21:00,2.76151,2.76239,2.75667,2.75907,12000000.0
2007-08-02 18:22:00,2.75997,2.76239,2.75915,2.76151,10010000.0
2007-08-02 18:23:00,2.76004,2.7621,2.75812,2.75812,10250000.0
2007-08-02 18:24:00,2.76281,2.76281,2.75713,2.76116,8250000.0
2007-08-02 18:25:00,2.75981,2.76214,2.75799,2.75799,8130000.0
2007-08-02 18:26:00,2.75758,2.76266,2.75758,2.76156,8500000.0
2007-08-02 18:27:00,2.76091,2.76091,2.75777,2.75971,6250000.0
2007-08-02 18:28:00,2.7617,2.7617,2.75874,2.76044,8380000.0
2007-08-02 18:29:00,2.76011,2.76178,2.75528,2.76131,9000000.0
2007-08-02 18:30:00,2.75996,2.76236,2.75874,2.76194,18260000.0
2007-08-02 18:31:00,2.76105,2.76332,2.75835,2.76332,10500000.0
2007-08-02 18:32:00,2.76128,2.76307,2.75984,2.76115,5500000.0
2007-08-02 18:33:00,2.76108,2.76272,2.76016,2.76272,5750000.0
2007-08-02 18:34:00,2.76191,2.76319,2.76015,2.76212,8500000.0
2007-08-02 18:35:00,2.75926,2.76255,2.75906,2.75916,10250000.0
2007-08-02 18:36:00,2.76322,2.76322,2.75912,2.75912,5750000.0
2007-08-02 18:37:00,2.76005,2.76256,2.75717,2.76256,9630000.0
2007-08-02 18:38:00,2.76226,2.76233,2.75903,2.76123,9750000.0
2007-08-02 18:39:00,2.75876,2.76238,2.75857,2.76202,10750000.0
2007-08-02 18:40:00,2.75743,2.76113,2.75743,2.75978,7500000.0
2007-08-02 18:41:00,2.75885,2.76311,2.75848,2.76175,7250000.0
2007-08-02 18:42:00,2.76124,2.76169,2.75452,2.75798,13250000.0
2007-08-02 18:43:00,2.76011,2.76247,2.75905,2.76187,9630000.0
2007-08-02 18:44:00,2.76207,2.76227,2.75752,2.76227,9630000.0
2007-08-02 18:45:00,2.76023,2.7613,2.75813,2.75832,8000000.0
2007-08-02 18:46:00,2.76181,2.76189,2.75878,2.76067,7750000.0
2007-08-02 18:47:00,2.75822,2.76198,2.75822,2.76198,4880000.0
2007-08-02 18:48:00,2.76299,2.76299,2.75633,2.76108,11750000.0
2007-08-02 18:49:00,2.7582,2.76149,2.75625,2.76149,9500000.0
2007-08-02 18:50:00,2.76116,2.7621,2.76106,2.76109,5250000.0
2007-08-02 18:51:00,2.76209,2.76209,2.75781,2.75781,7130000.0
2007-08-02 18:52:00,2.76135,2.7629,2.75936,2.76261,11250000.0
2007-08-02 18:53:00,2.76072,2.7616,2.75847,2.76159,7750000.0
2007-08-02 18:54:00,2.76101,2.76216,2.75799,2.75929,7500000.0
2007-08-02 18:55:00,2.75818,2.76043,2.75539,2.76043,5750000.0
2007-08-02 18:56:00,2.76345,2.76345,2.75854,2.76099,8380000.0
2007-08-02 18:57:00,2.75514,2.76232,2.75514,2.76145,8250000.0
2007-08-02 18:58:00,2.76044,2.76138,2.75622,2.75794,9380000.0
2007-08-02 18:59:00,2.76025,2.7616,2.75787,2.76097,6500000.0
2007-08-02 19:00:00,2.76033,2.76144,2.75686,2.76144,7500000.0
2007-08-02 19:01:00,2.76291,2.76292,2.76107,2.7629,5250000.0
2007-08-02 19:02:00,2.75911,2.76274,2.75713,2.76274,7380000.0
2007-08-02 19:03:00,2.75914,2.76302,2.75914,2.76302,7000000.0
2007-08-02 19:04:00,2.76335,2.76335,2.75979,2.76334,12500000.0
2007-08-02 19:05:00,2.76243,2.76246,2.75919,2.75919,6630000.0
2007-08-02 19:06:00,2.75923,2.76349,2.75846,2.76228,11750000.0
2007-08-02 19:07:00,2.76336,2.76336,2.75911,2.76056,8130000.0
2007-08-02 19:08:00,2.75936,2.76343,2.75794,2.76343,6750000.0
2007-08-02 19:09:00,2.76104,2.76375,2.75987,2.7608,6500000.0
2007-08-02 19:10:00,2.76305,2.76324,2.75955,2.76324,8880000.0
2007-08-02 19:11:00,2.75705,2.76374,2.75705,2.76039,6750000.0
2007-08-02 19:12:00,2.75974,2.76383,2.75817,2.76278,7880000.0
2007-08-02 19:13:00,2.76097,2.76458,2.7581,2.76083,9130000.0
2007-08-02 19:14:00,2.76106,2.76412,2.75964,2.76412,9250000.0
2007-08-02 19:15:00,2.76404,2.76427,2.75788,2.76158,7750000.0
2007-08-02 19:16:00,2.76171,2.76415,2.75975,2.76415,9130000.0
2007-08-02 19:17:00,2.76456,2.76456,2.75839,2.75874,7000000.0
2007-08-02 19:18:00,2.76278,2.76379,2.75938,2.75938,7500000.0
2007-08-02 19:19:00,2.76208,2.76331,2.75875,2.75875,10500000.0
2007-08-02 19:20:00,2.76002,2.76388,2.75946,2.76388,7750000.0
2007-08-02 19:21:00,2.76472,2.76472,2.76011,2.76245,6630000.0
2007-08-02 19:22:00,2.76388,2.7644,2.76167,2.76431,9130000.0
2007-08-02 19:23:00,2.76535,2.76535,2.76196,2.76216,6500000.0
2007-08-02 19:24:00,2.76109,2.76489,2.76109,2.76471,8250000.0
2007-08-02 19:25:00,2.76237,2.76548,2.76237,2.76502,6640000.0
2007-08-02 19:26:00,2.76019,2.76572,2.75983,2.76572,11630000.0
2007-08-02 19:27:00,2.76435,2.76488,2.76164,2.76329,6000000.0
2007-08-02 19:28:00,2.7642,2.76498,2.76161,2.76436,8500000.0
2007-08-02 19:29:00,2.76245,2.7654,2.76115,2.76448,9500000.0
2007-08-02 19:30:00,2.76195,2.76432,2.75951,2.76432,7000000.0
2007-08-02 19:31:00,2.76196,2.76196,2.75632,2.75632,6750000.0
2007-08-02 19:32:00,2.76513,2.76513,2.75806,2.76393,6500000.0
2007-08-02 19:33:00,2.76485,2.76485,2.75791,2.75791,6000000.0
2007-08-02 19:34:00,2.76375,2.76414,2.75664,2.76046,8130000.0
2007-08-02 19:35:00,2.75993,2.7613,2.75957,2.7613,6250000.0
2007-08-02 19:36:00,2.76412,2.76412,2.75406,2.75968,7880000.0
2007-08-02 19:37:00,2.7605,2.7651,2.75753,2.76442,10500000.0
2007-08-02 19:38:00,2.7637,2.7637,2.75956,2.76183,7250000.0
2007-08-02 19:39:00,2.76367,2.76367,2.7617,2.7632,8750000.0
2007-08-02 19:40:00,2.76254,2.7639,2.76141,2.7639,7000000.0
2007-08-02 19:41:00,2.76098,2.76596,2.75857,2.76064,9500000.0
2007-08-02 19:42:00,2.76209,2.7636,2.76031,2.76031,9000000.0
2007-08-02 19:43:00,2.76172,2.76373,2.7577,2.76373,7250000.0
2007-08-02 19:44:00,2.76271,2.76326,2.75744,2.75906,8250000.0
2007-08-02 19:45:00,2.76337,2.76337,2.75801,2.76214,7880000.0
2007-08-02 19:46:00,2.76117,2.76307,2.75925,2.76221,10880000.0
2007-08-02 19:47:00,2.7634,2.7634,2.75933,2.76329,6250000.0
2007-08-02 19:48:00,2.76319,2.76319,2.7584,2.76145,7500000.0
2007-08-02 19:49:00,2.76091,2.76389,2.7597,2.76124,8250000.0
2007-08-02 19:50:00,2.76358,2.76442,2.76057,2.76401,7750000.0
2007-08-02 19:51:00,2.76249,2.76443,2.7615,2.7644,5500000.0
2007-08-02 19:52:00,2.76479,2.76556,2.76046,2.76371,7250000.0
2007-08-02 19:53:00,2.75987,2.76542,2.75913,2.76542,8760000.0
2007-08-02 19:54:00,2.76218,2.76525,2.76206,2.76453,12010000.0
2007-08-02 19:55:00,2.76414,2.76418,2.75728,2.76418,10500000.0
2007-08-02 19:56:00,2.76395,2.76514,2.7602,2.76514,9750000.0
2007-08-02 19:57:00,2.7635,2.76427,2.76007,2.76427,8750000.0
2007-08-02 19:58:00,2.76278,2.76397,2.76129,2.76397,9500000.0
2007-08-02 19:59:00,2.76249,2.76303,2.75613,2.76123,7500000.0
2007-08-02 20:00:00,2.76348,2.76348,2.75994,2.75994,7760000.0
2007-08-02 20:01:00,2.7602,2.76409,2.76019,2.76409,8380000.0
2007-08-02 20:02:00,2.76152,2.76311,2.75686,2.76238,8750000.0
2007-08-02 20:03:00,2.76115,2.76308,2.76013,2.76013,10380000.0
2007-08-02 20:04:00,2.76359,2.764,2.76026,2.76301,11250000.0
2007-08-02 20:05:00,2.75896,2.76384,2.75888,2.76318,6250000.0
2007-08-02 20:06:00,2.76374,2.76374,2.75969,2.75998,9130000.0
2007-08-02 20:07:00,2.76303,2.7632,2.7584,2.76101,7500000.0
2007-08-02 20:08:00,2.76132,2.76291,2.76025,2.76121,8500000.0
2007-08-02 20:09:00,2.76228,2.76323,2.75873,2.75992,9750000.0
2007-08-02 20:10:00,2.7607,2.76316,2.75535,2.76316,9130000.0
2007-08-02 20:11:00,2.76181,2.76221,2.75964,2.76221,6000000.0
2007-08-02 20:12:00,2.75974,2.76289,2.75974,2.76068,9130000.0
2007-08-02 20:13:00,2.76208,2.76361,2.75744,2.76116,13000000.0
2007-08-02 20:14:00,2.76436,2.76436,2.75732,2.75732,6750000.0
2007-08-02 20:15:00,2.76538,2.76538,2.761,2.76129,8380000.0
2007-08-02 20:16:00,2.76454,2.76454,2.75928,2.76158,10500000.0
2007-08-02 20:17:00,2.76352,2.76385,2.76005,2.76005,6750000.0
2007-08-02 20:18:00,2.75962,2.76406,2.75922,2.76154,6750000.0
2007-08-02 20:19:00,2.76137,2.76412,2.75878,2.76213,11000000.0
2007-08-02 20:20:00,2.76446,2.76501,2.76185,2.76185,5630000.0
2007-08-02 20:21:00,2.76396,2.76473,2.75991,2.76137,5880000.0
2007-08-02 20:22:00,2.763,2.76513,2.76177,2.76178,11250000.0
2007-08-02 20:23:00,2.76182,2.76433,2.7609,2.76403,11130000.0
2007-08-02 20:24:00,2.76188,2.76418,2.75804,2.76057,7880000.0
2007-08-02 20:25:00,2.76159,2.76393,2.75801,2.76303,10250000.0
2007-08-02 20:26:00,2.7627,2.76545,2.75982,2.76403,8250000.0
2007-08-02 20:27:00,2.76249,2.76436,2.75849,2.76436,8500000.0
2007-08-02 20:28:00,2.76507,2.76507,2.76089,2.76277,17510000.0
2007-08-02 20:29:00,2.76385,2.76427,2.76068,2.76153,11750000.0
2007-08-02 20:30:00,2.76255,2.7635,2.76022,2.76023,11250000.0
2007-08-02 20:31:00,2.76261,2.76437,2.76093,2.76377,6000000.0
2007-08-02 20:32:00,2.76234,2.76401,2.75669,2.76401,15380000.0
2007-08-02 20:33:00,2.76294,2.76388,2.75947,2.76293,10500000.0
2007-08-02 20:34:00,2.75728,2.76312,2.75721,2.76104,4880000.0
2007-08-02 20:35:00,2.76181,2.76378,2.75922,2.76078,7750000.0
2007-08-02 20:36:00,2.75988,2.76364,2.7598,2.7598,15260000.0
2007-08-02 20:37:00,2.75891,2.76341,2.75742,2.75959,10250000.0
2007-08-02 20:38:00,2.76116,2.76245,2.75908,2.75908,7000000.0
2007-08-02 20:39:00,2.75923,2.76231,2.75923,2.75959,7500000.0
2007-08-02 20:40:00,2.75704,2.76237,2.75704,2.75886,7250000.0
2007-08-02 20:41:00,2.75982,2.76275,2.75982,2.76201,10750000.0
2007-08-02 20:42:00,2.75932,2.76267,2.75629,2.76097,7000000.0
2007-08-02 20:43:00,2.75751,2.76134,2.75241,2.75778,9000000.0
2007-08-02 20:44:00,2.75858,2.76096,2.75583,2.76096,6750000.0
2007-08-02 20:45:00,2.76317,2.76317,2.75564,2.75564,8750000.0
2007-08-02 20:46:00,2.75848,2.76219,2.75687,2.75687,10380000.0
2007-08-02 20:47:00,2.7585,2.76158,2.7585,2.75973,7250000.0
2007-08-02 20:48:00,2.76194,2.76194,2.75903,2.75984,7630000.0
2007-08-02 20:49:00,2.75834,2.76311,2.75694,2.75837,7750000.0
2007-08-02 20:50:00,2.75953,2.76234,2.75953,2.76234,10250000.0
2007-08-02 20:51:00,2.76207,2.76308,2.76119,2.76308,7500000.0
2007-08-02 20:52:00,2.75964,2.76273,2.75598,2.75598,8750000.0
2007-08-02 20:53:00,2.75892,2.76256,2.75732,2.76204,8500000.0
2007-08-02 20:54:00,2.7599,2.76106,2.75867,2.75921,13000000.0
2007-08-02 20:55:00,2.75869,2.76313,2.75869,2.76263,9380000.0
2007-08-02 20:56:00,2.7604,2.76213,2.75942,2.76169,9880000.0
2007-08-02 20:57:00,2.76042,2.76168,2.75991,2.7603,10760000.0
2007-08-02 20:58:00,2.76239,2.76239,2.75777,2.7589,7500000.0
2007-08-02 20:59:00,2.76114,2.76224,2.75793,2.76081,7000000.0
2007-08-02 21:00:00,2.76255,2.76255,2.75934,2.75934,5630000.0
2007-08-02 21:01:00,2.76211,2.76211,2.75464,2.75872,10500000.0
2007-08-02 21:02:00,2.75875,2.76256,2.75875,2.76189,11380000.0
2007-08-02 21:03:00,2.76038,2.7619,2.75536,2.76074,6750000.0
2007-08-02 21:04:00,2.76263,2.76263,2.75959,2.75959,6500000.0
2007-08-02 21:05:00,2.75857,2.76164,2.75857,2.75967,7880000.0
2007-08-02 21:06:00,2.76078,2.76118,2.75637,2.76065,8000000.0
2007-08-02 21:07:00,2.76012,2.76233,2.75916,2.76208,6000000.0
2007-08-02 21:08:00,2.75929,2.76192,2.75675,2.75805,7250000.0
2007-08-02 21:09:00,2.7597,2.76169,2.75804,2.75804,5750000.0
2007-08-02 21:10:00,2.75889,2.76139,2.7565,2.76062,8250000.0
2007-08-02 21:11:00,2.75559,2.76202,2.75559,2.76202,10250000.0
2007-08-02 21:12:00,2.76135,2.76146,2.75901,2.7611,7250000.0
2007-08-02 21:13:00,2.76023,2.76127,2.75548,2.75855,7500000.0
2007-08-02 21:14:00,2.75677,2.76127,2.75677,2.76092,10500000.0
2007-08-02 21:15:00,2.75953,2.7612,2.75302,2.75302,7250000.0
2007-08-02 21:16:00,2.76061,2.76159,2.75807,2.75807,11750000.0
2007-08-02 21:17:00,2.76197,2.76231,2.75811,2.75811,8500000.0
2007-08-02 21:19:00,2.76223,2.76223,2.75973,2.76158,7250000.0
2007-08-02 21:20:00,2.75953,2.76084,2.7575,2.76075,9000000.0
2007-08-02 21:21:00,2.76205,2.76205,2.75668,2.75961,9250000.0
2007-08-02 21:22:00,2.76152,2.76165,2.75977,2.75977,9000000.0
2007-08-02 21:23:00,2.76178,2.76178,2.75835,2.75835,5630000.0
2007-08-02 21:24:00,2.75786,2.76215,2.75738,2.75843,8500000.0
2007-08-02 21:25:00,2.75955,2.76069,2.75708,2.75873,7750000.0
2007-08-02 21:26:00,2.75807,2.76104,2.75704,2.75704,7250000.0
2007-08-02 21:27:00,2.75877,2.76201,2.7565,2.75841,9000000.0
2007-08-02 21:28:00,2.75965,2.76094,2.75614,2.76009,12020000.0
2007-08-02 21:29:00,2.75807,2.75991,2.75807,2.75878,9130000.0
2007-08-02 21:30:00,2.75542,2.7597,2.75542,2.75715,8760000.0
2007-08-02 21:31:00,2.75901,2.76038,2.75698,2.7588,5500000.0
2007-08-02 21:32:00,2.76034,2.76034,2.75458,2.75458,7000000.0
2007-08-02 21:33:00,2.75838,2.75973,2.75322,2.75322,8000000.0
2007-08-02 21:34:00,2.75742,2.75946,2.75742,2.75917,7750000.0
2007-08-02 21:35:00,2.76022,2.76022,2.75615,2.75915,6000000.0
2007-08-02 21:36:00,2.75769,2.75931,2.75554,2.75915,8500000.0
2007-08-02 21:37:00,2.75755,2.75981,2.75457,2.75604,14000000.0
2007-08-02 21:38:00,2.7603,2.7603,2.75559,2.75735,10250000.0
2007-08-02 21:39:00,2.75752,2.75886,2.75701,2.75856,8250000.0
2007-08-02 21:40:00,2.75606,2.76006,2.75606,2.75673,11250000.0
2007-08-02 21:41:00,2.76337,2.76337,2.76288,2.76288,1500000.0
2007-08-02 21:42:00,2.76368,2.76396,2.7574,2.7632,6250000.0
2007-08-02 21:43:00,2.76183,2.76183,2.75894,2.76004,6130000.0
2007-08-02 21:44:00,2.75847,2.75953,2.75519,2.75721,7000000.0
2007-08-02 21:45:00,2.76085,2.76085,2.7563,2.75815,8880000.0
2007-08-02 21:46:00,2.75716,2.75899,2.75527,2.75695,5250000.0
2007-08-02 21:47:00,2.75843,2.76034,2.75541,2.75652,13510000.0
2007-08-02 21:48:00,2.75898,2.75939,2.75546,2.75546,5880000.0
2007-08-02 21:49:00,2.75807,2.75928,2.75727,2.75928,7500000.0
2007-08-02 21:50:00,2.75937,2.75963,2.75703,2.75963,7750000.0
2007-08-02 21:51:00,2.75957,2.75987,2.75555,2.75647,5500000.0
2007-08-02 21:52:00,2.75875,2.75951,2.75557,2.75582,6880000.0
2007-08-02 21:53:00,2.75482,2.75956,2.75414,2.75605,8250000.0
2007-08-02 21:54:00,2.75888,2.75976,2.7566,2.75867,5380000.0
2007-08-02 21:55:00,2.75249,2.75903,2.75249,2.75627,7000000.0
2007-08-02 21:56:00,2.7605,2.7605,2.75517,2.75625,7750000.0
2007-08-02 21:57:00,2.76001,2.76047,2.7599,2.76001,6630000.0
2007-08-02 21:58:00,2.75925,2.75925,2.75504,2.75642,17750000.0
2007-08-02 21:59:00,2.75745,2.76018,2.75264,2.7564,11380000.0
2007-08-02 22:00:00,2.75681,2.75919,2.75566,2.75919,6250000.0
2007-08-02 22:01:00,2.75785,2.76008,2.7567,2.75849,7010000.0
2007-08-02 22:02:00,2.7591,2.75959,2.75766,2.75959,7500000.0
2007-08-02 22:03:00,2.75742,2.75969,2.75502,2.75969,11880000.0
2007-08-02 22:04:00,2.75866,2.75963,2.75794,2.75963,5500000.0
2007-08-02 22:05:00,2.75651,2.75975,2.75651,2.75776,7000000.0
2007-08-02 22:06:00,2.75688,2.75986,2.75663,2.75937,6000000.0
2007-08-02 22:08:00,2.75993,2.76088,2.75657,2.75802,13880000.0
2007-08-02 22:09:00,2.75929,2.75989,2.75871,2.75939,9510000.0
2007-08-02 22:10:00,2.75718,2.75977,2.75718,2.75966,7750000.0
2007-08-02 22:11:00,2.75871,2.76032,2.756,2.75959,6000000.0
2007-08-02 22:12:00,2.7604,2.7604,2.75733,2.75792,8880000.0
2007-08-02 22:13:00,2.75758,2.761,2.75691,2.761,10250000.0
2007-08-02 22:14:00,2.75916,2.76102,2.75474,2.75995,6630000.0
2007-08-02 22:15:00,2.75916,2.76002,2.75565,2.75565,11250000.0
2007-08-02 22:16:00,2.75657,2.75996,2.75402,2.75996,11880000.0
2007-08-02 22:18:00,2.75864,2.75995,2.75598,2.75867,9250000.0
2007-08-02 22:19:00,2.75856,2.75966,2.75683,2.75683,4510000.0
2007-08-02 22:20:00,2.76024,2.76076,2.75841,2.76065,12750000.0
2007-08-02 22:21:00,2.76081,2.7613,2.75817,2.75942,7000000.0
2007-08-02 22:22:00,2.75861,2.75998,2.75591,2.75766,7250000.0
2007-08-02 22:23:00,2.76157,2.76157,2.75753,2.75753,5750000.0
2007-08-02 22:24:00,2.75831,2.76012,2.75182,2.75885,7500000.0
2007-08-02 22:25:00,2.75728,2.75999,2.75559,2.75859,9380000.0
2007-08-02 22:26:00,2.76056,2.7608,2.75802,2.75972,7250000.0
2007-08-02 22:27:00,2.75746,2.76045,2.75557,2.75932,5380000.0
2007-08-02 22:28:00,2.75843,2.75932,2.75626,2.75742,4760000.0
2007-08-02 22:29:00,2.75984,2.75986,2.75508,2.75805,10250000.0
2007-08-02 22:30:00,2.76,2.76,2.75333,2.75464,7010000.0
2007-08-02 22:31:00,2.7581,2.75947,2.7551,2.75669,6000000.0
2007-08-02 22:33:00,2.75788,2.76062,2.75788,2.75873,7500000.0
2007-08-02 22:34:00,2.75695,2.75872,2.75675,2.75771,6250000.0
2007-08-02 22:35:00,2.75866,2.75903,2.75677,2.75868,7000000.0
2007-08-02 22:36:00,2.75782,2.75813,2.75427,2.75769,6500000.0
2007-08-02 22:37:00,2.75712,2.75919,2.75533,2.75742,6500000.0
2007-08-02 22:38:00,2.75787,2.75905,2.75667,2.75667,6500000.0
2007-08-02 22:39:00,2.7572,2.75907,2.75468,2.75807,7750000.0
2007-08-02 22:41:00,2.75804,2.75918,2.7534,2.7563,8250000.0
2007-08-02 22:42:00,2.75803,2.75803,2.75797,2.75797,1500000.0
2007-08-02 22:44:00,2.75765,2.75851,2.75548,2.75548,6500000.0
2007-08-02 22:45:00,2.75927,2.75927,2.7566,2.7566,8130000.0
2007-08-02 22:46:00,2.758,2.75812,2.75435,2.75812,11130000.0
2007-08-02 22:47:00,2.75865,2.7592,2.75778,2.75877,5260000.0
2007-08-02 22:48:00,2.75695,2.75869,2.75695,2.75846,3750000.0
2007-08-02 22:49:00,2.75602,2.75936,2.75516,2.75898,8250000.0
2007-08-02 22:50:00,2.75787,2.75965,2.75654,2.7566,9500000.0
2007-08-02 22:51:00,2.75816,2.75929,2.75745,2.75929,9750000.0
2007-08-02 22:52:00,2.75719,2.75959,2.75482,2.75959,5750000.0
2007-08-02 22:53:00,2.75766,2.75956,2.75574,2.75956,10130000.0
2007-08-02 22:54:00,2.75903,2.76015,2.75628,2.75926,8880000.0
2007-08-02 22:55:00,2.75805,2.75882,2.75575,2.75834,8380000.0
2007-08-02 22:56:00,2.75858,2.75962,2.75611,2.75611,6000000.0
2007-08-02 22:57:00,2.75706,2.75841,2.75185,2.75472,9000000.0
2007-08-02 22:58:00,2.75819,2.75907,2.75625,2.75625,8510000.0
2007-08-02 22:59:00,2.76004,2.76004,2.75479,2.75958,7000000.0
2007-08-02 23:00:00,2.75788,2.75839,2.75402,2.75808,11500000.0
2007-08-02 23:01:00,2.75811,2.75852,2.75569,2.75852,8380000.0
2007-08-02 23:02:00,2.75568,2.75817,2.75568,2.75807,7750000.0
2007-08-02 23:03:00,2.75623,2.76079,2.75623,2.76036,6630000.0
2007-08-02 23:04:00,2.75747,2.76122,2.75747,2.76042,6250000.0
2007-08-02 23:05:00,2.76037,2.76228,2.7598,2.76142,9750000.0
2007-08-02 23:06:00,2.75891,2.76152,2.75861,2.75994,5880000.0
2007-08-02 23:07:00,2.75549,2.76155,2.75549,2.76102,8500000.0
2007-08-02 23:08:00,2.76022,2.7618,2.75686,2.76043,8250000.0
2007-08-02 23:09:00,2.76084,2.76099,2.7567,2.76062,11000000.0
2007-08-02 23:10:00,2.75786,2.76139,2.75745,2.75973,8500000.0
2007-08-02 23:11:00,2.7585,2.75918,2.75517,2.75852,8130000.0
2007-08-02 23:12:00,2.75889,2.76124,2.75869,2.75903,7760000.0
2007-08-02 23:13:00,2.76049,2.7612,2.75628,2.7608,11000000.0
2007-08-02 23:14:00,2.7596,2.76137,2.75867,2.75925,6380000.0
2007-08-02 23:15:00,2.76086,2.76167,2.75937,2.76167,8630000.0
2007-08-02 23:16:00,2.76198,2.76207,2.75974,2.75974,5630000.0
2007-08-02 23:17:00,2.75931,2.76203,2.75688,2.7612,6250000.0
2007-08-02 23:18:00,2.76201,2.76275,2.75684,2.75974,16750000.0
2007-08-02 23:20:00,2.76016,2.76173,2.75696,2.76124,8500000.0
2007-08-02 23:21:00,2.75888,2.75972,2.75888,2.75921,8260000.0
2007-08-02 23:22:00,2.75725,2.76178,2.75725,2.75953,7750000.0
2007-08-02 23:23:00,2.76163,2.76184,2.75915,2.75946,5510000.0
2007-08-02 23:24:00,2.76013,2.76013,2.75486,2.75507,12380000.0
2007-08-02 23:25:00,2.75992,2.76089,2.75726,2.76086,5880000.0
2007-08-02 23:26:00,2.76078,2.76153,2.75902,2.76072,8250000.0
2007-08-02 23:27:00,2.76118,2.76118,2.76118,2.76118,750000.0
2007-08-02 23:28:00,2.76086,2.76143,2.75853,2.76143,5250000.0
2007-08-02 23:29:00,2.76141,2.76143,2.75618,2.7609,7130000.0
2007-08-02 23:30:00,2.76116,2.76219,2.75583,2.76157,8250000.0
2007-08-02 23:32:00,2.76083,2.76221,2.75987,2.76112,7500000.0
2007-08-02 23:33:00,2.76009,2.76175,2.75824,2.75824,10250000.0
2007-08-02 23:34:00,2.75964,2.76175,2.75783,2.76114,10000000.0
2007-08-02 23:35:00,2.75943,2.76062,2.75735,2.76035,7880000.0
2007-08-02 23:36:00,2.76052,2.76092,2.75953,2.76092,3750000.0
2007-08-02 23:37:00,2.75974,2.7619,2.75965,2.76032,10000000.0
2007-08-02 23:38:00,2.76067,2.76226,2.75978,2.76005,5750000.0
2007-08-02 23:39:00,2.76121,2.76123,2.75989,2.7607,5250000.0
2007-08-02 23:40:00,2.75943,2.76193,2.75808,2.75808,7510000.0
2007-08-02 23:41:00,2.76089,2.76127,2.75807,2.76107,5500000.0
2007-08-02 23:42:00,2.76007,2.76007,2.75544,2.759,6250000.0
2007-08-02 23:43:00,2.75982,2.76038,2.75643,2.75643,7380000.0
2007-08-02 23:44:00,2.7559,2.76007,2.7559,2.75978,6000000.0
2007-08-02 23:45:00,2.76039,2.76188,2.75844,2.76188,6000000.0
2007-08-02 23:46:00,2.76111,2.76132,2.7579,2.75871,9500000.0
2007-08-02 23:47:00,2.75946,2.76061,2.75773,2.75773,7500000.0
2007-08-02 23:48:00,2.76087,2.76113,2.75828,2.76113,13000000.0
2007-08-02 23:50:00,2.75813,2.76173,2.75777,2.76128,9250000.0
2007-08-02 23:51:00,2.75917,2.76077,2.75457,2.76042,6750000.0
2007-08-02 23:53:00,2.75938,2.76076,2.75673,2.76076,6250000.0
2007-08-02 23:54:00,2.76142,2.76155,2.75859,2.76128,8750000.0
2007-08-02 23:55:00,2.75905,2.76086,2.75905,2.76086,5500000.0
2007-08-02 23:56:00,2.75861,2.75987,2.75623,2.7597,8250000.0
2007-08-02 23:58:00,2.76025,2.76242,2.7579,2.76154,6250000.0
2007-08-02 23:59:00,2.75787,2.76206,2.75787,2.76056,9250000.0
2007-08-03 00:00:00,2.76052,2.76101,2.75852,2.76065,9000000.0
2007-08-03 00:01:00,2.76109,2.76165,2.75731,2.75971,8750000.0
2007-08-03 00:02:00,2.76022,2.76131,2.75868,2.76131,8000000.0
2007-08-03 00:03:00,2.76048,2.76157,2.75722,2.76128,7500000.0
2007-08-03 00:04:00,2.76061,2.76133,2.75758,2.75887,8130000.0
2007-08-03 00:05:00,2.76045,2.76195,2.75939,2.76108,9000000.0
2007-08-03 00:06:00,2.75914,2.76138,2.75749,2.7607,6250000.0
2007-08-03 00:08:00,2.75946,2.75963,2.75787,2.75963,8880000.0
2007-08-03 00:09:00,2.75668,2.75942,2.7559,2.7559,5500000.0
2007-08-03 00:10:00,2.75939,2.76133,2.75773,2.75773,6000000.0
2007-08-03 00:11:00,2.76014,2.76196,2.75944,2.75946,6750000.0
2007-08-03 00:12:00,2.75996,2.76146,2.75646,2.76146,6000000.0
2007-08-03 00:13:00,2.7617,2.7617,2.75532,2.75927,8000000.0
2007-08-03 00:14:00,2.75958,2.76108,2.75822,2.75933,7000000.0
2007-08-03 00:15:00,2.75866,2.75884,2.75724,2.75861,5880000.0
2007-08-03 00:16:00,2.75917,2.75933,2.75469,2.75882,11500000.0
2007-08-03 00:17:00,2.75908,2.75908,2.7554,2.7554,6880000.0
2007-08-03 00:18:00,2.7559,2.75927,2.7559,2.75888,5500000.0
2007-08-03 00:19:00,2.75684,2.75971,2.75649,2.75919,6000000.0
2007-08-03 00:20:00,2.75824,2.7601,2.75751,2.7601,10880000.0
2007-08-03 00:21:00,2.75991,2.76007,2.7559,2.75842,6250000.0
2007-08-03 00:22:00,2.76149,2.76162,2.75903,2.7615,9000000.0
2007-08-03 00:24:00,2.76151,2.76212,2.75968,2.76151,9380000.0
2007-08-03 00:26:00,2.75705,2.75974,2.75495,2.75974,8250000.0
2007-08-03 00:27:00,2.75841,2.76084,2.75696,2.75907,6380000.0
2007-08-03 00:28:00,2.7602,2.7602,2.75527,2.75869,8750000.0
2007-08-03 00:29:00,2.75786,2.76036,2.75785,2.75802,4880000.0
2007-08-03 00:30:00,2.75829,2.76023,2.75725,2.76006,8500000.0
2007-08-03 00:31:00,2.75861,2.75962,2.75766,2.75766,5750000.0
2007-08-03 00:32:00,2.76149,2.76149,2.7574,2.76111,6000000.0
2007-08-03 00:34:00,2.75814,2.76028,2.75356,2.75626,7250000.0
2007-08-03 00:35:00,2.75962,2.76148,2.7572,2.76091,6250000.0
2007-08-03 00:36:00,2.75854,2.75896,2.75608,2.75762,5630000.0
2007-08-03 00:37:00,2.75665,2.76004,2.75436,2.75993,5250000.0
2007-08-03 00:38:00,2.75721,2.75978,2.75385,2.75978,6250000.0
2007-08-03 00:39:00,2.75837,2.75946,2.75461,2.75804,8010000.0
2007-08-03 00:40:00,2.75908,2.76117,2.75898,2.76117,5500000.0
2007-08-03 00:41:00,2.75695,2.75842,2.75548,2.75548,5250000.0
2007-08-03 00:42:00,2.75723,2.76013,2.75682,2.75793,7880000.0
2007-08-03 00:43:00,2.75582,2.75848,2.75336,2.75837,6500000.0
2007-08-03 00:44:00,2.76011,2.76011,2.75348,2.758,5500000.0
2007-08-03 00:45:00,2.75814,2.76015,2.7555,2.76015,8500000.0
2007-08-03 00:46:00,2.75565,2.75993,2.75565,2.75959,8630000.0
2007-08-03 00:47:00,2.76087,2.76093,2.75657,2.76001,5880000.0
2007-08-03 00:48:00,2.75847,2.75964,2.7572,2.7572,7880000.0
2007-08-03 00:49:00,2.75956,2.76046,2.75685,2.75685,8250000.0
2007-08-03 00:50:00,2.75871,2.75999,2.75803,2.75917,6880000.0
2007-08-03 00:51:00,2.75839,2.76021,2.75552,2.75733,7500000.0
2007-08-03 00:52:00,2.75758,2.75941,2.75713,2.75736,7630000.0
2007-08-03 00:53:00,2.75911,2.75919,2.75522,2.75787,6500000.0
2007-08-03 00:54:00,2.75801,2.76035,2.75507,2.75971,8750000.0
2007-08-03 00:55:00,2.7589,2.75909,2.75499,2.75827,7750000.0
2007-08-03 00:56:00,2.75984,2.75998,2.75765,2.75794,8000000.0
2007-08-03 00:57:00,2.76112,2.76172,2.75947,2.76172,5880000.0
2007-08-03 00:58:00,2.75765,2.75994,2.75457,2.75942,13380000.0
2007-08-03 00:59:00,2.75899,2.76018,2.75609,2.75937,5500000.0
2007-08-03 01:00:00,2.75915,2.76024,2.75476,2.75897,9760000.0
2007-08-03 01:01:00,2.75896,2.75944,2.75763,2.75903,5750000.0
2007-08-03 01:02:00,2.75796,2.761,2.75773,2.75773,11500000.0
2007-08-03 01:03:00,2.75491,2.75974,2.75491,2.75878,7500000.0
2007-08-03 01:04:00,2.75797,2.75969,2.75414,2.75969,7250000.0
2007-08-03 01:05:00,2.75974,2.75974,2.7556,2.75872,5750000.0
2007-08-03 01:06:00,2.75852,2.75889,2.75757,2.75859,5750000.0
2007-08-03 01:07:00,2.75871,2.75963,2.75575,2.75575,7500000.0
2007-08-03 01:08:00,2.75956,2.76023,2.755,2.75911,8500000.0
2007-08-03 01:09:00,2.75981,2.76053,2.75723,2.75723,8260000.0
2007-08-03 01:10:00,2.75827,2.75973,2.75812,2.75887,5630000.0
2007-08-03 01:11:00,2.75486,2.75976,2.75486,2.75876,9130000.0
2007-08-03 01:12:00,2.75944,2.76195,2.75825,2.76034,8380000.0
2007-08-03 01:13:00,2.76007,2.76077,2.75707,2.75838,9510000.0
2007-08-03 01:14:00,2.75643,2.76019,2.7559,2.76019,5500000.0
2007-08-03 01:15:00,2.75525,2.75956,2.75525,2.75873,4880000.0
2007-08-03 01:16:00,2.75878,2.75898,2.75533,2.75533,5500000.0
2007-08-03 01:17:00,2.76017,2.76017,2.75663,2.75925,5760000.0
2007-08-03 01:18:00,2.75787,2.75892,2.7546,2.75512,8000000.0
2007-08-03 01:19:00,2.75899,2.75975,2.75516,2.75635,9510000.0
2007-08-03 01:20:00,2.75822,2.76044,2.75613,2.75807,8000000.0
2007-08-03 01:21:00,2.75977,2.75977,2.75534,2.75891,8500000.0
2007-08-03 01:22:00,2.75822,2.75822,2.75213,2.75746,9250000.0
2007-08-03 01:23:00,2.75552,2.75953,2.7548,2.75875,7380000.0
2007-08-03 01:24:00,2.75884,2.75947,2.75642,2.75893,6250000.0
2007-08-03 01:25:00,2.75755,2.76024,2.75576,2.75751,8000000.0
2007-08-03 01:26:00,2.75785,2.75985,2.7552,2.7552,10500000.0
2007-08-03 01:27:00,2.75944,2.76016,2.75686,2.76013,6380000.0
2007-08-03 01:28:00,2.75422,2.75825,2.75422,2.75825,4880000.0
2007-08-03 01:29:00,2.75858,2.76199,2.75646,2.76109,6250000.0
2007-08-03 01:30:00,2.75946,2.76175,2.7553,2.75947,7880000.0
2007-08-03 01:31:00,2.75843,2.76198,2.75694,2.7615,6630000.0
2007-08-03 01:32:00,2.75663,2.76067,2.7564,2.7564,5630000.0
2007-08-03 01:33:00,2.75909,2.75909,2.75437,2.75903,7130000.0
2007-08-03 01:34:00,2.75914,2.75986,2.75464,2.75956,9000000.0
2007-08-03 01:35:00,2.75952,2.76194,2.75807,2.75996,9380000.0
2007-08-03 01:36:00,2.75869,2.75948,2.75464,2.75774,8250000.0
2007-08-03 01:37:00,2.759,2.75996,2.75853,2.75968,6000000.0
2007-08-03 01:38:00,2.75616,2.76015,2.75616,2.75631,7510000.0
2007-08-03 01:39:00,2.75856,2.76055,2.75635,2.76047,6380000.0
2007-08-03 01:40:00,2.76094,2.76108,2.75507,2.75642,5250000.0
2007-08-03 01:41:00,2.75892,2.75892,2.75572,2.75872,5500000.0
2007-08-03 01:42:00,2.75899,2.76027,2.755,2.75538,7750000.0
2007-08-03 01:43:00,2.75901,2.75995,2.75821,2.75833,5500000.0
2007-08-03 01:44:00,2.75722,2.76051,2.75722,2.76051,5380000.0
2007-08-03 01:45:00,2.75855,2.76016,2.75367,2.7561,15250000.0
2007-08-03 01:46:00,2.75861,2.75913,2.75788,2.75852,5750000.0
2007-08-03 01:47:00,2.75843,2.75843,2.75264,2.75264,5500000.0
2007-08-03 01:48:00,2.75468,2.75897,2.75468,2.75745,7500000.0
2007-08-03 01:49:00,2.75993,2.75993,2.75147,2.75147,7000000.0
2007-08-03 01:50:00,2.75755,2.75773,2.75419,2.75718,6500000.0
2007-08-03 01:51:00,2.75874,2.75978,2.75409,2.75744,6000000.0
2007-08-03 01:52:00,2.75441,2.75928,2.75441,2.75789,6000000.0
2007-08-03 01:53:00,2.75577,2.76057,2.75435,2.75735,13380000.0
2007-08-03 01:54:00,2.75735,2.75937,2.7541,2.75655,7500000.0
2007-08-03 01:55:00,2.75541,2.76013,2.75541,2.75729,18380000.0
2007-08-03 01:56:00,2.76003,2.76007,2.75408,2.75597,5250000.0
2007-08-03 01:57:00,2.75618,2.75939,2.75618,2.75887,8130000.0
2007-08-03 01:58:00,2.75726,2.75948,2.75695,2.75695,9760000.0
2007-08-03 02:00:00,2.76036,2.76036,2.75747,2.75787,8500000.0
2007-08-03 02:01:00,2.75715,2.75924,2.75625,2.75628,9000000.0
2007-08-03 02:02:00,2.7582,2.76006,2.7582,2.75831,8750000.0
2007-08-03 02:04:00,2.75951,2.762,2.75725,2.75939,12380000.0
2007-08-03 02:05:00,2.7559,2.75833,2.75492,2.75825,5880000.0
2007-08-03 02:06:00,2.75729,2.75858,2.75478,2.75478,7750000.0
2007-08-03 02:07:00,2.75771,2.75839,2.75477,2.75477,9000000.0
2007-08-03 02:08:00,2.75863,2.75863,2.75457,2.75457,6750000.0
2007-08-03 02:09:00,2.75801,2.75832,2.75488,2.75832,9750000.0
2007-08-03 02:10:00,2.75713,2.75921,2.75547,2.75877,6250000.0
2007-08-03 02:11:00,2.75719,2.75783,2.75314,2.75772,8750000.0
2007-08-03 02:12:00,2.75624,2.75841,2.75453,2.75619,7750000.0
2007-08-03 02:14:00,2.75749,2.75881,2.75577,2.7573,8000000.0
2007-08-03 02:15:00,2.7568,2.7584,2.7568,2.75748,5880000.0
2007-08-03 02:16:00,2.75806,2.75924,2.75734,2.75775,10250000.0
2007-08-03 02:17:00,2.75595,2.75843,2.75287,2.75287,13130000.0
2007-08-03 02:18:00,2.75529,2.75829,2.7544,2.7544,6000000.0
2007-08-03 02:19:00,2.75636,2.7583,2.75441,2.7583,8250000.0
2007-08-03 02:20:00,2.75734,2.75799,2.75325,2.75769,7880000.0
2007-08-03 02:21:00,2.75678,2.75889,2.75664,2.7579,6250000.0
2007-08-03 02:22:00,2.75727,2.75835,2.75273,2.75624,9500000.0
2007-08-03 02:23:00,2.75608,2.75748,2.75395,2.7574,9250000.0
2007-08-03 02:24:00,2.75781,2.75864,2.7543,2.75864,7130000.0
2007-08-03 02:25:00,2.75661,2.75933,2.75626,2.75628,9880000.0
2007-08-03 02:26:00,2.75599,2.75778,2.75343,2.75731,8130000.0
2007-08-03 02:27:00,2.75756,2.76035,2.75747,2.75747,10000000.0
2007-08-03 02:28:00,2.75465,2.75931,2.75465,2.75678,9250000.0
2007-08-03 02:29:00,2.75686,2.75873,2.75686,2.75795,10880000.0
2007-08-03 02:30:00,2.75671,2.7599,2.75666,2.7599,10000000.0
2007-08-03 02:31:00,2.75751,2.75944,2.75641,2.75757,8130000.0
2007-08-03 02:32:00,2.75661,2.75926,2.75661,2.75903,6750000.0
2007-08-03 02:33:00,2.75833,2.75916,2.75753,2.75781,8000000.0
2007-08-03 02:34:00,2.75924,2.75979,2.75679,2.75948,8880000.0
2007-08-03 02:35:00,2.7566,2.75876,2.75466,2.75876,9380000.0
2007-08-03 02:36:00,2.75687,2.75858,2.75402,2.75835,10250000.0
2007-08-03 02:37:00,2.75033,2.75852,2.75033,2.75506,15630000.0
2007-08-03 02:38:00,2.75767,2.75804,2.75413,2.75496,7750000.0
2007-08-03 02:39:00,2.75707,2.75872,2.75707,2.75791,6250000.0
2007-08-03 02:40:00,2.75775,2.75832,2.75628,2.75791,6000000.0
2007-08-03 02:41:00,2.75341,2.75901,2.75316,2.75767,11130000.0
2007-08-03 02:44:00,2.75904,2.75904,2.75419,2.75809,6130000.0
2007-08-03 02:45:00,2.7541,2.75907,2.7541,2.75705,15010000.0
2007-08-03 02:46:00,2.75854,2.75859,2.75507,2.75684,8880000.0
2007-08-03 02:47:00,2.75935,2.75935,2.75706,2.75839,7380000.0
2007-08-03 02:48:00,2.75723,2.75998,2.75677,2.75952,6760000.0
2007-08-03 02:50:00,2.75541,2.75895,2.75541,2.7571,8380000.0
2007-08-03 02:51:00,2.76047,2.76061,2.7563,2.76051,11260000.0
2007-08-03 02:53:00,2.76053,2.76053,2.75845,2.75845,6750000.0
2007-08-03 02:54:00,2.75826,2.76263,2.75808,2.75951,9630000.0
2007-08-03 02:55:00,2.76151,2.76358,2.75564,2.75901,15500000.0
2007-08-03 02:56:00,2.76279,2.76279,2.75786,2.75896,11000000.0
2007-08-03 02:57:00,2.75869,2.76105,2.75634,2.75973,6750000.0
2007-08-03 02:58:00,2.75711,2.76279,2.75475,2.76091,7130000.0
2007-08-03 02:59:00,2.76162,2.76162,2.75678,2.75706,8880000.0
2007-08-03 03:00:00,2.7582,2.76087,2.75644,2.75938,8500000.0
2007-08-03 03:01:00,2.7585,2.76205,2.75701,2.76098,10750000.0
2007-08-03 03:02:00,2.75896,2.75987,2.75528,2.75808,7250000.0
2007-08-03 03:03:00,2.75976,2.76007,2.75791,2.75967,7130000.0
2007-08-03 03:04:00,2.75484,2.75906,2.75484,2.75764,8630000.0
2007-08-03 03:05:00,2.75575,2.75979,2.75575,2.75959,8260000.0
2007-08-03 03:06:00,2.75583,2.76086,2.75554,2.76086,19510000.0
2007-08-03 03:07:00,2.76096,2.76096,2.75746,2.75746,5500000.0
2007-08-03 03:08:00,2.75835,2.76001,2.7539,2.7539,8380000.0
2007-08-03 03:09:00,2.75827,2.76004,2.75661,2.75929,5500000.0
2007-08-03 03:10:00,2.75756,2.75977,2.75743,2.75873,8000000.0
2007-08-03 03:11:00,2.75861,2.75909,2.75448,2.75541,6000000.0
2007-08-03 03:12:00,2.76076,2.76109,2.75624,2.75857,5630000.0
2007-08-03 03:13:00,2.75789,2.7606,2.75789,2.7602,12630000.0
2007-08-03 03:14:00,2.7606,2.7606,2.75698,2.75848,6630000.0
2007-08-03 03:15:00,2.75906,2.75983,2.75564,2.75564,10000000.0
2007-08-03 03:16:00,2.75911,2.76024,2.75503,2.75503,10750000.0
2007-08-03 03:17:00,2.7551,2.76072,2.7551,2.76072,5500000.0
2007-08-03 03:18:00,2.7605,2.76054,2.75491,2.75901,5750000.0
2007-08-03 03:19:00,2.75891,2.75979,2.75636,2.75815,5500000.0
2007-08-03 03:20:00,2.75711,2.75985,2.75659,2.75952,9000000.0
2007-08-03 03:21:00,2.75835,2.76036,2.75676,2.76036,11500000.0
2007-08-03 03:22:00,2.75845,2.7615,2.75669,2.75971,10250000.0
2007-08-03 03:23:00,2.75988,2.75988,2.75407,2.75812,8750000.0
2007-08-03 03:24:00,2.75915,2.75932,2.75454,2.75932,5880000.0
2007-08-03 03:25:00,2.75976,2.76111,2.75736,2.75831,10000000.0
2007-08-03 03:26:00,2.75814,2.75959,2.75588,2.75893,5750000.0
2007-08-03 03:27:00,2.76089,2.76089,2.75676,2.7578,8000000.0
2007-08-03 03:28:00,2.75747,2.76033,2.75449,2.75635,9630000.0
2007-08-03 03:29:00,2.76077,2.76207,2.7576,2.7582,8630000.0
2007-08-03 03:30:00,2.75778,2.76064,2.75772,2.75915,9880000.0
2007-08-03 03:31:00,2.75751,2.76124,2.75579,2.75579,7500000.0
2007-08-03 03:32:00,2.76063,2.76118,2.75577,2.7594,7500000.0
2007-08-03 03:33:00,2.75771,2.75958,2.7553,2.75927,9750000.0
2007-08-03 03:34:00,2.75462,2.75941,2.75462,2.75736,8250000.0
2007-08-03 03:35:00,2.75912,2.76002,2.75856,2.75856,5250000.0
2007-08-03 03:36:00,2.76015,2.76025,2.75655,2.7568,9250000.0
2007-08-03 03:37:00,2.75858,2.75973,2.75855,2.75855,7750000.0
2007-08-03 03:38:00,2.75778,2.75988,2.75494,2.75688,11000000.0
2007-08-03 03:39:00,2.76024,2.76024,2.75678,2.75824,12750000.0
2007-08-03 03:40:00,2.75839,2.76052,2.75781,2.76052,8750000.0
2007-08-03 03:41:00,2.7588,2.76149,2.75691,2.75822,12250000.0
2007-08-03 03:42:00,2.76049,2.76102,2.75712,2.76059,10500000.0
2007-08-03 03:44:00,2.75826,2.7612,2.75826,2.75862,6880000.0
2007-08-03 03:45:00,2.7584,2.76056,2.75372,2.76056,8880000.0
2007-08-03 03:46:00,2.75902,2.76006,2.75627,2.75627,6250000.0
2007-08-03 03:47:00,2.75659,2.7584,2.75425,2.75802,7750000.0
2007-08-03 03:48:00,2.75913,2.7596,2.75553,2.75812,7000000.0
2007-08-03 03:49:00,2.75828,2.75938,2.75541,2.75541,6250000.0
2007-08-03 03:50:00,2.76,2.76,2.7545,2.75863,6630000.0
2007-08-03 03:51:00,2.75769,2.75947,2.75526,2.75891,7750000.0
2007-08-03 03:52:00,2.75783,2.75783,2.75196,2.75196,5500000.0
2007-08-03 03:53:00,2.75839,2.75852,2.75672,2.75765,8880000.0
2007-08-03 03:54:00,2.75864,2.75988,2.75594,2.75842,10130000.0
2007-08-03 03:55:00,2.75886,2.76095,2.75778,2.75896,11500000.0
2007-08-03 03:56:00,2.75817,2.75942,2.75442,2.75459,9000000.0
2007-08-03 03:57:00,2.75976,2.7603,2.75818,2.75947,10380000.0
2007-08-03 03:58:00,2.75877,2.75941,2.75667,2.7587,6630000.0
2007-08-03 03:59:00,2.75665,2.75775,2.75665,2.75752,10500000.0
2007-08-03 04:00:00,2.7608,2.76128,2.76018,2.76068,8000000.0
2007-08-03 04:01:00,2.7589,2.7602,2.75549,2.7602,11750000.0
2007-08-03 04:02:00,2.75962,2.75971,2.7544,2.75927,10250000.0
2007-08-03 04:03:00,2.75832,2.75969,2.75361,2.75969,9130000.0
2007-08-03 04:04:00,2.75871,2.76003,2.75829,2.7583,6250000.0
2007-08-03 04:05:00,2.76035,2.7608,2.75742,2.7606,9500000.0
2007-08-03 04:06:00,2.75741,2.75932,2.75645,2.75863,5500000.0
2007-08-03 04:07:00,2.75679,2.75989,2.75679,2.75978,6250000.0
2007-08-03 04:08:00,2.75904,2.75969,2.7548,2.75969,6500000.0
2007-08-03 04:09:00,2.75631,2.75937,2.75631,2.7585,8500000.0
2007-08-03 04:10:00,2.75887,2.75948,2.75678,2.75766,6000000.0
2007-08-03 04:11:00,2.75793,2.75977,2.75461,2.75977,7750000.0
2007-08-03 04:12:00,2.75989,2.75989,2.75585,2.75939,7630000.0
2007-08-03 04:13:00,2.75756,2.759,2.75597,2.759,5630000.0
2007-08-03 04:14:00,2.75825,2.75907,2.75517,2.75517,7000000.0
2007-08-03 04:15:00,2.76103,2.76103,2.75877,2.7604,7000000.0
2007-08-03 04:16:00,2.76059,2.76072,2.75882,2.76061,6750000.0
2007-08-03 04:17:00,2.75827,2.75833,2.75305,2.75826,7250000.0
2007-08-03 04:18:00,2.76,2.76014,2.75696,2.75762,6000000.0
2007-08-03 04:19:00,2.75854,2.75942,2.75688,2.75942,9000000.0
2007-08-03 04:20:00,2.75838,2.76026,2.7564,2.7564,5500000.0
2007-08-03 04:21:00,2.75934,2.7594,2.75578,2.75578,16250000.0
2007-08-03 04:22:00,2.75628,2.75913,2.75611,2.75842,7750000.0
2007-08-03 04:23:00,2.75797,2.76041,2.75496,2.76041,5500000.0
2007-08-03 04:24:00,2.75807,2.75994,2.75674,2.75994,10630000.0
2007-08-03 04:26:00,2.7563,2.7593,2.75519,2.75718,7380000.0
2007-08-03 04:27:00,2.76036,2.76036,2.75599,2.75889,5630000.0
2007-08-03 04:28:00,2.76113,2.76113,2.75818,2.76012,9000000.0
2007-08-03 04:29:00,2.76061,2.76122,2.75878,2.76122,13750000.0
2007-08-03 04:30:00,2.75785,2.75974,2.75703,2.75875,6630000.0
2007-08-03 04:31:00,2.75725,2.75944,2.75711,2.75818,6250000.0
2007-08-03 04:32:00,2.75767,2.75944,2.75524,2.75944,5750000.0
2007-08-03 04:33:00,2.75634,2.75984,2.75634,2.75734,8130000.0
2007-08-03 04:34:00,2.76061,2.76102,2.75742,2.76059,11380000.0
2007-08-03 04:36:00,2.76012,2.76078,2.75588,2.76048,9750000.0
2007-08-03 04:38:00,2.76104,2.76104,2.75857,2.75942,4880000.0
2007-08-03 04:39:00,2.75405,2.75977,2.75405,2.75928,5380000.0
2007-08-03 04:40:00,2.75836,2.75955,2.75798,2.75925,6250000.0
2007-08-03 04:41:00,2.75797,2.7596,2.75704,2.7596,7010000.0
2007-08-03 04:42:00,2.7596,2.7598,2.75774,2.75774,5500000.0
2007-08-03 04:43:00,2.75968,2.76008,2.75803,2.75971,17000000.0
2007-08-03 04:44:00,2.7576,2.75963,2.75249,2.75249,13750000.0
2007-08-03 04:45:00,2.75978,2.76,2.75755,2.75941,6380000.0
2007-08-03 04:46:00,2.76043,2.76043,2.75606,2.7589,8250000.0
2007-08-03 04:47:00,2.75516,2.75949,2.75516,2.75767,10500000.0
2007-08-03 04:48:00,2.75816,2.75962,2.75816,2.75884,4880000.0
2007-08-03 04:49:00,2.75878,2.76088,2.75878,2.76088,9880000.0
2007-08-03 04:50:00,2.76,2.76065,2.75566,2.75977,14130000.0
2007-08-03 04:51:00,2.75874,2.76055,2.75737,2.75803,8630000.0
2007-08-03 04:52:00,2.75856,2.75952,2.75524,2.75811,7380000.0
2007-08-03 04:53:00,2.75965,2.75974,2.75577,2.75799,5750000.0
2007-08-03 04:54:00,2.76079,2.76079,2.75788,2.75996,12750000.0
2007-08-03 04:55:00,2.75903,2.7598,2.75738,2.75848,7500000.0
2007-08-03 04:56:00,2.7573,2.75812,2.75548,2.75752,8000000.0
2007-08-03 04:57:00,2.75509,2.76065,2.75509,2.75661,5750000.0
2007-08-03 04:58:00,2.75906,2.76019,2.75803,2.75803,7630000.0
2007-08-03 04:59:00,2.76145,2.76145,2.7549,2.7567,11750000.0
2007-08-03 05:00:00,2.75784,2.76059,2.75523,2.75914,8750000.0
2007-08-03 05:01:00,2.76041,2.76041,2.75643,2.75916,6000000.0
2007-08-03 05:02:00,2.75841,2.76031,2.75517,2.75744,5500000.0
2007-08-03 05:03:00,2.75792,2.76099,2.75742,2.76063,6130000.0
2007-08-03 05:04:00,2.75903,2.7604,2.75775,2.75794,6130000.0
2007-08-03 05:05:00,2.76141,2.76141,2.75783,2.76027,4000000.0
2007-08-03 05:06:00,2.75948,2.76191,2.75916,2.76102,6250000.0
2007-08-03 05:07:00,2.76071,2.76072,2.75626,2.75729,6010000.0
2007-08-03 05:08:00,2.76103,2.76103,2.75601,2.75698,7000000.0
2007-08-03 05:09:00,2.75754,2.75978,2.75506,2.75771,11880000.0
2007-08-03 05:10:00,2.75857,2.76232,2.75679,2.76055,6760000.0
2007-08-03 05:11:00,2.75845,2.76094,2.75716,2.75843,12000000.0
2007-08-03 05:12:00,2.75836,2.76053,2.75335,2.76053,7500000.0
2007-08-03 05:13:00,2.76077,2.76163,2.75913,2.75922,7750000.0
2007-08-03 05:14:00,2.75689,2.75965,2.75686,2.75945,6750000.0
2007-08-03 05:15:00,2.75517,2.75935,2.75517,2.75904,10130000.0
2007-08-03 05:16:00,2.75918,2.76066,2.75419,2.75785,9250000.0
2007-08-03 05:17:00,2.76003,2.76003,2.75543,2.75543,5500000.0
2007-08-03 05:18:00,2.75841,2.76093,2.75587,2.75764,8000000.0
2007-08-03 05:19:00,2.75975,2.75975,2.75631,2.75895,10630000.0
2007-08-03 05:20:00,2.75516,2.76067,2.75516,2.75789,6000000.0
2007-08-03 05:21:00,2.75654,2.75967,2.75654,2.75784,10380000.0
2007-08-03 05:22:00,2.76002,2.76099,2.75696,2.76091,11130000.0
2007-08-03 05:23:00,2.75918,2.76102,2.75917,2.7606,10750000.0
2007-08-03 05:24:00,2.75717,2.76022,2.75464,2.75464,5880000.0
2007-08-03 05:25:00,2.76045,2.76115,2.75313,2.75782,9750000.0
2007-08-03 05:26:00,2.75748,2.75936,2.75641,2.75641,10500000.0
2007-08-03 05:27:00,2.76042,2.76057,2.75707,2.76016,7880000.0
2007-08-03 05:28:00,2.7563,2.75889,2.75521,2.75521,8000000.0
2007-08-03 05:29:00,2.75523,2.75955,2.75488,2.75841,9130000.0
2007-08-03 05:30:00,2.76107,2.76107,2.75567,2.76107,8630000.0
2007-08-03 05:31:00,2.75873,2.75961,2.75681,2.75961,7750000.0
2007-08-03 05:32:00,2.75671,2.7597,2.75625,2.75756,6500000.0
2007-08-03 05:33:00,2.75828,2.7602,2.75739,2.7602,8500000.0
2007-08-03 05:35:00,2.76157,2.76157,2.75822,2.75918,12250000.0
2007-08-03 05:36:00,2.76102,2.76147,2.7573,2.76102,7250000.0
2007-08-03 05:37:00,2.76013,2.76057,2.75694,2.76057,11250000.0
2007-08-03 05:38:00,2.76008,2.76061,2.75863,2.76061,5630000.0
2007-08-03 05:39:00,2.75538,2.75944,2.75538,2.75906,7000000.0
2007-08-03 05:40:00,2.75766,2.75987,2.75587,2.75587,5750000.0
2007-08-03 05:41:00,2.75762,2.75995,2.75662,2.75775,7750000.0
2007-08-03 05:42:00,2.75912,2.75989,2.75412,2.7579,8500000.0
2007-08-03 05:43:00,2.75875,2.76019,2.75798,2.75874,6500000.0
2007-08-03 05:44:00,2.75803,2.759,2.75412,2.75794,8750000.0
2007-08-03 05:45:00,2.75824,2.75996,2.75645,2.75697,5500000.0
2007-08-03 05:46:00,2.75789,2.76036,2.75688,2.75953,7750000.0
2007-08-03 05:47:00,2.75763,2.75938,2.75616,2.75905,5500000.0
2007-08-03 05:48:00,2.7566,2.75935,2.75571,2.75571,5500000.0
2007-08-03 05:49:00,2.75591,2.75973,2.75591,2.75727,6250000.0
2007-08-03 05:50:00,2.75654,2.75916,2.75386,2.75386,13000000.0
2007-08-03 05:51:00,2.75872,2.75878,2.75606,2.75878,6000000.0
2007-08-03 05:52:00,2.75506,2.75911,2.75405,2.7572,9500000.0
2007-08-03 05:53:00,2.75913,2.75913,2.75576,2.75668,5250000.0
2007-08-03 05:54:00,2.75397,2.75971,2.75397,2.75971,6130000.0
2007-08-03 05:55:00,2.75538,2.75865,2.75538,2.75814,9000000.0
2007-08-03 05:56:00,2.75781,2.75969,2.7541,2.75809,8250000.0
2007-08-03 05:57:00,2.75773,2.75954,2.7558,2.75954,8750000.0
2007-08-03 05:58:00,2.76043,2.76043,2.75778,2.75908,5500000.0
2007-08-03 05:59:00,2.7557,2.75953,2.7557,2.75953,5250000.0
2007-08-03 06:00:00,2.75932,2.75946,2.75358,2.75358,8500000.0
2007-08-03 06:01:00,2.75978,2.76099,2.75503,2.75777,5750000.0
2007-08-03 06:02:00,2.7557,2.7589,2.75436,2.75436,8000000.0
2007-08-03 06:03:00,2.75967,2.75967,2.75495,2.75908,5750000.0
2007-08-03 06:04:00,2.7606,2.76062,2.75877,2.76062,7500000.0
2007-08-03 06:05:00,2.75852,2.76004,2.75593,2.75593,7380000.0
2007-08-03 06:06:00,2.75735,2.76132,2.75735,2.7599,11000000.0
2007-08-03 06:07:00,2.75917,2.76096,2.75672,2.76096,10500000.0
2007-08-03 06:09:00,2.761,2.76102,2.7573,2.7573,7250000.0
2007-08-03 06:10:00,2.75811,2.76024,2.75576,2.75761,6750000.0
2007-08-03 06:11:00,2.75902,2.76014,2.75505,2.75779,7880000.0
2007-08-03 06:12:00,2.75894,2.76067,2.75737,2.76067,12250000.0
2007-08-03 06:13:00,2.75844,2.76038,2.75832,2.75994,8880000.0
2007-08-03 06:14:00,2.75862,2.75932,2.7553,2.75849,8380000.0
2007-08-03 06:15:00,2.75664,2.76012,2.75664,2.75858,5250000.0
2007-08-03 06:16:00,2.76025,2.76025,2.75735,2.75812,8500000.0
2007-08-03 06:17:00,2.76093,2.76093,2.75843,2.75863,7500000.0
2007-08-03 06:18:00,2.75988,2.75988,2.75621,2.75924,7250000.0
2007-08-03 06:19:00,2.75877,2.75877,2.75426,2.75438,9000000.0
2007-08-03 06:21:00,2.76081,2.76081,2.76081,2.76081,1130000.0
2007-08-03 06:22:00,2.76042,2.76062,2.75873,2.75978,6510000.0
2007-08-03 06:24:00,2.75984,2.75984,2.75619,2.75935,6250000.0
2007-08-03 06:25:00,2.75937,2.76173,2.75917,2.76162,10630000.0
2007-08-03 06:26:00,2.75698,2.7591,2.75625,2.75834,5250000.0
2007-08-03 06:27:00,2.7593,2.7593,2.75388,2.75587,7130000.0
2007-08-03 06:28:00,2.75468,2.75919,2.75468,2.75657,10750000.0
2007-08-03 06:29:00,2.7573,2.75915,2.75436,2.75842,8750000.0
2007-08-03 06:30:00,2.75688,2.75857,2.7541,2.75756,8250000.0
2007-08-03 06:31:00,2.75815,2.75893,2.75355,2.75599,10630000.0
2007-08-03 06:32:00,2.75959,2.75959,2.75751,2.75799,7750000.0
2007-08-03 06:33:00,2.75688,2.7588,2.75524,2.75644,6130000.0
2007-08-03 06:34:00,2.75562,2.75978,2.75408,2.75978,6380000.0
2007-08-03 06:35:00,2.7553,2.75967,2.7553,2.75967,8500000.0
2007-08-03 06:36:00,2.75874,2.759,2.75563,2.75563,5750000.0
2007-08-03 06:37:00,2.75882,2.75998,2.75334,2.75756,8750000.0
2007-08-03 06:38:00,2.75644,2.75928,2.75644,2.75805,6880000.0
2007-08-03 06:39:00,2.75916,2.75947,2.75335,2.75859,10500000.0
2007-08-03 06:40:00,2.75533,2.75902,2.75401,2.75663,7750000.0
2007-08-03 06:41:00,2.75503,2.75858,2.75503,2.75709,8750000.0
2007-08-03 06:42:00,2.75628,2.75873,2.75488,2.75778,10010000.0
2007-08-03 06:43:00,2.75501,2.75865,2.7545,2.7545,6500000.0
2007-08-03 06:44:00,2.75712,2.75898,2.75687,2.75898,7250000.0
2007-08-03 06:45:00,2.75395,2.76044,2.75395,2.75776,5630000.0
2007-08-03 06:46:00,2.75673,2.75903,2.75541,2.75541,9000000.0
2007-08-03 06:47:00,2.75494,2.75928,2.75494,2.75928,7750000.0
2007-08-03 06:48:00,2.75695,2.75853,2.75425,2.7583,6000000.0
2007-08-03 06:49:00,2.75653,2.75931,2.75419,2.75913,6750000.0
2007-08-03 06:50:00,2.75739,2.75914,2.75458,2.75496,8750000.0
2007-08-03 06:51:00,2.75341,2.7575,2.75341,2.7553,4380000.0
2007-08-03 06:52:00,2.75933,2.75933,2.75625,2.75848,6750000.0
2007-08-03 06:53:00,2.75489,2.75898,2.75306,2.75778,7000000.0
2007-08-03 06:54:00,2.75641,2.75817,2.75534,2.75817,7750000.0
2007-08-03 06:55:00,2.75419,2.75717,2.75419,2.75713,5250000.0
2007-08-03 06:57:00,2.75492,2.75925,2.75492,2.75655,11500000.0
2007-08-03 06:58:00,2.75612,2.75936,2.75612,2.75697,6750000.0
2007-08-03 07:00:00,2.75684,2.75822,2.75177,2.75822,12000000.0
2007-08-03 07:01:00,2.75822,2.75901,2.75735,2.759,5750000.0
2007-08-03 07:02:00,2.75938,2.75987,2.75325,2.75618,6750000.0
2007-08-03 07:03:00,2.75744,2.75898,2.75568,2.75878,6250000.0
2007-08-03 07:04:00,2.75658,2.75891,2.75611,2.75891,9250000.0
2007-08-03 07:05:00,2.76026,2.76026,2.75784,2.75805,10000000.0
2007-08-03 07:06:00,2.75857,2.75953,2.75433,2.75946,7630000.0
2007-08-03 07:07:00,2.75941,2.75941,2.75378,2.75843,6880000.0
2007-08-03 07:08:00,2.75888,2.76082,2.75504,2.7581,8750000.0
2007-08-03 07:09:00,2.75864,2.75873,2.75529,2.75554,10250000.0
2007-08-03 07:10:00,2.75678,2.75897,2.75463,2.75706,8380000.0
2007-08-03 07:11:00,2.75716,2.75896,2.75667,2.75791,7500000.0
2007-08-03 07:12:00,2.75612,2.75925,2.75431,2.75925,9250000.0
2007-08-03 07:13:00,2.75904,2.75925,2.75403,2.75403,5250000.0
2007-08-03 07:14:00,2.75949,2.75949,2.75545,2.75831,7750000.0
2007-08-03 07:15:00,2.75859,2.75859,2.75335,2.75728,10250000.0
2007-08-03 07:16:00,2.75716,2.75921,2.75716,2.75898,6000000.0
2007-08-03 07:17:00,2.75732,2.75957,2.75636,2.75696,11000000.0
2007-08-03 07:18:00,2.75879,2.75879,2.75513,2.75755,6250000.0
2007-08-03 07:19:00,2.75831,2.75899,2.7544,2.75835,6630000.0
2007-08-03 07:20:00,2.75592,2.76,2.75592,2.75635,5630000.0
2007-08-03 07:21:00,2.75769,2.75942,2.75696,2.75876,13500000.0
2007-08-03 07:22:00,2.7554,2.75913,2.75326,2.75913,8750000.0
2007-08-03 07:23:00,2.75857,2.75909,2.75682,2.75682,8500000.0
2007-08-03 07:24:00,2.75865,2.75921,2.75706,2.75917,5750000.0
2007-08-03 07:25:00,2.76055,2.76055,2.75556,2.75556,8500000.0
2007-08-03 07:26:00,2.75569,2.76028,2.75474,2.75766,10750000.0
2007-08-03 07:27:00,2.75822,2.75953,2.75376,2.75869,6750000.0
2007-08-03 07:28:00,2.7562,2.75997,2.7562,2.75987,9500000.0
2007-08-03 07:29:00,2.75917,2.7597,2.75538,2.75911,12130000.0
2007-08-03 07:30:00,2.75558,2.76011,2.75558,2.76011,12500000.0
2007-08-03 07:31:00,2.75733,2.75995,2.75733,2.75943,10500000.0
2007-08-03 07:32:00,2.75739,2.76005,2.75287,2.75715,6000000.0
2007-08-03 07:33:00,2.7563,2.75891,2.75308,2.75354,12750000.0
2007-08-03 07:34:00,2.75892,2.7593,2.75654,2.75654,9000000.0
2007-08-03 07:35:00,2.75511,2.75993,2.75511,2.75705,12130000.0
2007-08-03 07:36:00,2.75459,2.75943,2.754,2.75813,7510000.0
2007-08-03 07:37:00,2.75932,2.76067,2.75925,2.76067,8500000.0
2007-08-03 07:38:00,2.76029,2.76056,2.75558,2.76056,9380000.0
2007-08-03 07:39:00,2.75848,2.75932,2.75479,2.75729,8500000.0
2007-08-03 07:40:00,2.75952,2.7602,2.75701,2.75907,6880000.0
2007-08-03 07:41:00,2.75748,2.76037,2.75714,2.75714,5250000.0
2007-08-03 07:42:00,2.76011,2.76011,2.75384,2.75662,11000000.0
2007-08-03 07:43:00,2.75925,2.7608,2.75647,2.75801,11500000.0
2007-08-03 07:44:00,2.75428,2.76063,2.75428,2.76011,8630000.0
2007-08-03 07:45:00,2.75993,2.76066,2.75432,2.75679,5500000.0
2007-08-03 07:46:00,2.76001,2.76061,2.7584,2.75902,7000000.0
2007-08-03 07:47:00,2.75843,2.75984,2.75609,2.75984,6250000.0
2007-08-03 07:48:00,2.75993,2.75993,2.75295,2.75747,5750000.0
2007-08-03 07:49:00,2.75722,2.75927,2.75567,2.75876,8000000.0
2007-08-03 07:50:00,2.75827,2.75909,2.75527,2.75852,5500000.0
2007-08-03 07:51:00,2.75754,2.75962,2.75325,2.75325,8750000.0
2007-08-03 07:52:00,2.75926,2.75999,2.75623,2.75947,9750000.0
2007-08-03 07:53:00,2.75893,2.7601,2.75517,2.75737,9750000.0
2007-08-03 07:54:00,2.75766,2.75968,2.75494,2.75953,12250000.0
2007-08-03 07:55:00,2.7563,2.75909,2.7563,2.75737,6010000.0
2007-08-03 07:56:00,2.76041,2.76055,2.75773,2.75773,7000000.0
2007-08-03 07:57:00,2.76013,2.76013,2.75628,2.75979,8380000.0
2007-08-03 07:58:00,2.75983,2.76017,2.75538,2.75994,10750000.0
2007-08-03 07:59:00,2.76055,2.76055,2.75737,2.75774,13880000.0
2007-08-03 08:00:00,2.75981,2.75981,2.75655,2.75673,7250000.0
2007-08-03 08:01:00,2.75994,2.75994,2.75539,2.75921,8000000.0
2007-08-03 08:02:00,2.75349,2.75984,2.75241,2.75984,16630000.0
2007-08-03 08:03:00,2.75814,2.76022,2.75781,2.76005,8000000.0
2007-08-03 08:04:00,2.75896,2.76047,2.75748,2.75862,11630000.0
2007-08-03 08:05:00,2.75652,2.76095,2.75652,2.75797,6250000.0
2007-08-03 08:06:00,2.75626,2.76085,2.75599,2.75988,8630000.0
2007-08-03 08:07:00,2.76049,2.76049,2.75634,2.75825,8500000.0
2007-08-03 08:08:00,2.75629,2.7603,2.75583,2.75943,6500000.0
2007-08-03 08:09:00,2.76025,2.76025,2.75392,2.75805,11000000.0
2007-08-03 08:10:00,2.76185,2.76185,2.75695,2.758,8000000.0
2007-08-03 08:11:00,2.75949,2.76133,2.7588,2.76133,6630000.0
2007-08-03 08:12:00,2.75865,2.76027,2.75478,2.75941,5500000.0
2007-08-03 08:13:00,2.76028,2.76097,2.75797,2.75988,6500000.0
2007-08-03 08:14:00,2.75869,2.76009,2.75349,2.75751,10760000.0
2007-08-03 08:15:00,2.75954,2.75954,2.75526,2.7574,6250000.0
2007-08-03 08:16:00,2.75687,2.76024,2.75687,2.75927,8500000.0
2007-08-03 08:17:00,2.7591,2.75995,2.75786,2.75818,7000000.0
2007-08-03 08:18:00,2.75981,2.76035,2.75479,2.76035,8500000.0
2007-08-03 08:19:00,2.75877,2.75975,2.75849,2.75934,10630000.0
2007-08-03 08:20:00,2.75846,2.76043,2.75747,2.75758,7500000.0
2007-08-03 08:21:00,2.75876,2.76083,2.75839,2.76083,11000000.0
2007-08-03 08:22:00,2.7612,2.76122,2.7574,2.75795,10000000.0
2007-08-03 08:23:00,2.76113,2.76113,2.75481,2.75497,6000000.0
2007-08-03 08:24:00,2.75823,2.75901,2.75326,2.75901,7500000.0
2007-08-03 08:25:00,2.75603,2.75868,2.75484,2.7582,11500000.0
2007-08-03 08:26:00,2.75495,2.7592,2.75293,2.75617,10380000.0
2007-08-03 08:27:00,2.75933,2.75933,2.75344,2.75845,8000000.0
2007-08-03 08:28:00,2.75695,2.75811,2.75341,2.75624,14000000.0
2007-08-03 08:29:00,2.75431,2.75799,2.75431,2.75584,5500000.0
2007-08-03 08:30:00,2.75617,2.75756,2.75114,2.75605,14380000.0
2007-08-03 08:31:00,2.75431,2.75789,2.75347,2.75789,9000000.0
2007-08-03 08:32:00,2.7546,2.75754,2.75124,2.75727,8250000.0
2007-08-03 08:33:00,2.75659,2.75762,2.75468,2.75468,7500000.0
2007-08-03 08:34:00,2.75717,2.75717,2.75178,2.75591,5880000.0
2007-08-03 08:35:00,2.75482,2.75784,2.7515,2.75778,4880000.0
2007-08-03 08:36:00,2.75689,2.75824,2.75347,2.75672,11000000.0
2007-08-03 08:37:00,2.75447,2.75767,2.75398,2.75732,8000000.0
2007-08-03 08:38:00,2.75571,2.75824,2.75078,2.75637,7000000.0
2007-08-03 08:39:00,2.75426,2.75786,2.75426,2.757,8250000.0
2007-08-03 08:40:00,2.7518,2.75763,2.7518,2.75567,7380000.0
2007-08-03 08:41:00,2.75149,2.75819,2.75149,2.75715,13500000.0
2007-08-03 08:42:00,2.75584,2.75696,2.75291,2.75547,8250000.0
2007-08-03 08:43:00,2.75376,2.75562,2.74729,2.75396,14760000.0
2007-08-03 08:44:00,2.75096,2.75625,2.74805,2.75625,10000000.0
2007-08-03 08:45:00,2.75294,2.75479,2.7513,2.75246,9500000.0
2007-08-03 08:46:00,2.75428,2.75428,2.75053,2.75232,8130000.0
2007-08-03 08:47:00,2.75338,2.75422,2.74972,2.75284,6130000.0
2007-08-03 08:48:00,2.75281,2.75518,2.74864,2.75126,15760000.0
2007-08-03 08:49:00,2.75552,2.75552,2.75226,2.75448,5500000.0
2007-08-03 08:50:00,2.75215,2.75488,2.75094,2.75336,8250000.0
2007-08-03 08:51:00,2.75216,2.75483,2.75042,2.75228,8750000.0
2007-08-03 08:52:00,2.74998,2.75474,2.74998,2.75194,7880000.0
2007-08-03 08:53:00,2.75268,2.75535,2.75028,2.75511,10380000.0
2007-08-03 08:54:00,2.75415,2.75635,2.74948,2.75635,8000000.0
2007-08-03 08:55:00,2.75411,2.75624,2.75292,2.75292,6130000.0
2007-08-03 08:56:00,2.75533,2.75553,2.74992,2.75063,7000000.0
2007-08-03 08:57:00,2.74981,2.75453,2.7477,2.75179,13250000.0
2007-08-03 08:58:00,2.75352,2.75456,2.75067,2.75218,6250000.0
2007-08-03 08:59:00,2.75492,2.75492,2.75085,2.75338,11880000.0
2007-08-03 09:00:00,2.75662,2.75662,2.75019,2.75224,4760000.0
2007-08-03 09:01:00,2.75499,2.75602,2.75029,2.75138,10500000.0
2007-08-03 09:02:00,2.75408,2.75639,2.75017,2.75426,7500000.0
2007-08-03 09:03:00,2.7532,2.75574,2.75014,2.75291,12000000.0
2007-08-03 09:04:00,2.7526,2.75638,2.75047,2.75346,5500000.0
2007-08-03 09:05:00,2.75604,2.75692,2.75305,2.75495,13000000.0
2007-08-03 09:06:00,2.75556,2.75716,2.75219,2.75573,8500000.0
2007-08-03 09:07:00,2.75474,2.75631,2.75044,2.75604,5880000.0
2007-08-03 09:08:00,2.75483,2.75619,2.75333,2.75595,8750000.0
2007-08-03 09:09:00,2.75329,2.75667,2.75159,2.75492,7380000.0
2007-08-03 09:10:00,2.75554,2.75641,2.75261,2.75641,6880000.0
2007-08-03 09:11:00,2.75201,2.75612,2.75053,2.75385,7130000.0
2007-08-03 09:12:00,2.75531,2.75628,2.75173,2.75628,7380000.0
2007-08-03 09:13:00,2.75358,2.75675,2.74957,2.75194,11750000.0
2007-08-03 09:14:00,2.75475,2.75585,2.75018,2.75561,9250000.0
2007-08-03 09:15:00,2.75603,2.75674,2.74998,2.74998,13130000.0
2007-08-03 09:16:00,2.75109,2.75608,2.75011,2.75509,11880000.0
2007-08-03 09:17:00,2.75598,2.75598,2.75263,2.75407,7500000.0
2007-08-03 09:18:00,2.75619,2.75619,2.74888,2.74888,4750000.0
2007-08-03 09:19:00,2.75685,2.75784,2.75004,2.75261,5750000.0
2007-08-03 09:20:00,2.75424,2.75586,2.75069,2.75542,8000000.0
2007-08-03 09:21:00,2.7536,2.75749,2.75015,2.75527,10250000.0
2007-08-03 09:22:00,2.75181,2.75688,2.75181,2.75377,8500000.0
2007-08-03 09:23:00,2.75268,2.75675,2.75268,2.75572,12250000.0
2007-08-03 09:24:00,2.75428,2.7562,2.74984,2.75442,5500000.0
2007-08-03 09:25:00,2.75597,2.75788,2.75167,2.75788,12500000.0
2007-08-03 09:26:00,2.7537,2.75708,2.75257,2.75257,10380000.0
2007-08-03 09:27:00,2.75807,2.75926,2.75207,2.75442,10750000.0
2007-08-03 09:28:00,2.75893,2.75893,2.75424,2.75643,7000000.0
2007-08-03 09:29:00,2.75737,2.75856,2.7511,2.75714,15500000.0
2007-08-03 09:30:00,2.75914,2.75914,2.75437,2.75556,5500000.0
2007-08-03 09:31:00,2.75952,2.76034,2.75466,2.75594,6500000.0
2007-08-03 09:32:00,2.75739,2.75741,2.75226,2.7564,6500000.0
2007-08-03 09:33:00,2.75829,2.75846,2.75413,2.75428,8000000.0
2007-08-03 09:34:00,2.75614,2.75862,2.75497,2.75523,6000000.0
2007-08-03 09:35:00,2.75813,2.75936,2.75413,2.75671,12500000.0
2007-08-03 09:36:00,2.75669,2.75758,2.75415,2.75758,8880000.0
2007-08-03 09:37:00,2.7541,2.75657,2.75049,2.75109,9500000.0
2007-08-03 09:38:00,2.7564,2.75846,2.7527,2.7568,6250000.0
2007-08-03 09:39:00,2.75528,2.75853,2.75392,2.756,9630000.0
2007-08-03 09:40:00,2.75391,2.75811,2.75391,2.75798,6000000.0
2007-08-03 09:41:00,2.75783,2.75843,2.75456,2.75599,12510000.0
2007-08-03 09:42:00,2.75423,2.75785,2.75104,2.75749,17130000.0
2007-08-03 09:43:00,2.75443,2.75873,2.75443,2.75846,8750000.0
2007-08-03 09:44:00,2.75836,2.75836,2.75352,2.75525,7750000.0
2007-08-03 09:45:00,2.75561,2.75884,2.75516,2.75558,12750000.0
2007-08-03 09:46:00,2.75277,2.7583,2.7519,2.75818,9250000.0
2007-08-03 09:47:00,2.75815,2.75972,2.75419,2.75521,8000000.0
2007-08-03 09:48:00,2.76011,2.76011,2.75566,2.7569,10880000.0
2007-08-03 09:49:00,2.75324,2.75845,2.75324,2.75377,8130000.0
2007-08-03 09:50:00,2.75686,2.75859,2.7541,2.75827,7500000.0
2007-08-03 09:51:00,2.75644,2.75806,2.75278,2.75703,6000000.0
2007-08-03 09:52:00,2.75462,2.75947,2.75462,2.75947,10630000.0
2007-08-03 09:53:00,2.75679,2.75917,2.75373,2.75917,10750000.0
2007-08-03 09:54:00,2.75463,2.76105,2.75339,2.76103,9250000.0
2007-08-03 09:55:00,2.76005,2.76005,2.75677,2.75972,6750000.0
2007-08-03 09:56:00,2.76122,2.76122,2.75729,2.75895,5250000.0
2007-08-03 09:57:00,2.7587,2.75938,2.75367,2.75848,13760000.0
2007-08-03 09:58:00,2.75655,2.7587,2.75463,2.75762,16630000.0
2007-08-03 09:59:00,2.75802,2.75943,2.75509,2.75869,10750000.0
2007-08-03 10:00:00,2.75586,2.75768,2.75476,2.75594,5500000.0
2007-08-03 10:01:00,2.75427,2.76011,2.75229,2.76011,6500000.0
2007-08-03 10:02:00,2.75654,2.75905,2.75188,2.75477,6000000.0
2007-08-03 10:03:00,2.75845,2.75972,2.75468,2.75668,10130000.0
2007-08-03 10:04:00,2.75479,2.75818,2.75416,2.75689,6000000.0
2007-08-03 10:05:00,2.75956,2.75982,2.75528,2.75799,10750000.0
2007-08-03 10:06:00,2.75876,2.75968,2.75511,2.75864,10000000.0
2007-08-03 10:07:00,2.75755,2.75996,2.75592,2.75946,5750000.0
2007-08-03 10:08:00,2.75474,2.75872,2.75411,2.75872,15250000.0
2007-08-03 10:09:00,2.75721,2.76006,2.75654,2.75919,6750000.0
2007-08-03 10:10:00,2.75718,2.76079,2.75445,2.75677,12500000.0
2007-08-03 10:11:00,2.75709,2.76015,2.75572,2.75586,8500000.0
2007-08-03 10:12:00,2.75775,2.75894,2.75252,2.75581,6250000.0
2007-08-03 10:13:00,2.75567,2.76024,2.75378,2.7578,10750000.0
2007-08-03 10:14:00,2.75622,2.75808,2.75398,2.75572,7250000.0
2007-08-03 10:15:00,2.75865,2.75985,2.75687,2.75866,6250000.0
2007-08-03 10:16:00,2.75581,2.75835,2.75378,2.75765,7750000.0
2007-08-03 10:17:00,2.7585,2.75994,2.75499,2.75587,8380000.0
2007-08-03 10:18:00,2.75942,2.75959,2.75467,2.75467,12130000.0
2007-08-03 10:19:00,2.75831,2.75886,2.75614,2.75752,8250000.0
2007-08-03 10:20:00,2.75798,2.75921,2.75577,2.75753,8630000.0
2007-08-03 10:21:00,2.75567,2.75885,2.7547,2.75641,12250000.0
2007-08-03 10:22:00,2.75963,2.75963,2.75278,2.75874,10000000.0
2007-08-03 10:23:00,2.75997,2.75997,2.75456,2.75581,6630000.0
2007-08-03 10:24:00,2.75885,2.75995,2.75201,2.75201,6880000.0
2007-08-03 10:25:00,2.75742,2.75921,2.75425,2.75786,7250000.0
2007-08-03 10:26:00,2.75729,2.7582,2.75418,2.75474,12630000.0
2007-08-03 10:27:00,2.75332,2.75732,2.75332,2.75507,9250000.0
2007-08-03 10:28:00,2.75866,2.75866,2.75491,2.75744,5500000.0
2007-08-03 10:29:00,2.75526,2.75793,2.75496,2.75722,7630000.0
2007-08-03 10:30:00,2.75601,2.75732,2.75438,2.75717,10880000.0
2007-08-03 10:31:00,2.757,2.757,2.75391,2.75542,7000000.0
2007-08-03 10:32:00,2.7575,2.75752,2.75179,2.7544,9250000.0
2007-08-03 10:33:00,2.75365,2.75788,2.75365,2.75524,6880000.0
2007-08-03 10:34:00,2.75653,2.75767,2.75186,2.75186,8000000.0
2007-08-03 10:35:00,2.75516,2.75675,2.75235,2.75235,14750000.0
2007-08-03 10:36:00,2.75734,2.75788,2.75261,2.75788,10750000.0
2007-08-03 10:37:00,2.75598,2.75674,2.75214,2.75335,9250000.0
2007-08-03 10:38:00,2.75729,2.75892,2.7542,2.75437,9000000.0
2007-08-03 10:39:00,2.75437,2.75676,2.75255,2.75255,9250000.0
2007-08-03 10:40:00,2.7527,2.75773,2.75223,2.75682,12000000.0
2007-08-03 10:41:00,2.75553,2.75685,2.7536,2.75685,7500000.0
2007-08-03 10:42:00,2.75702,2.7579,2.75409,2.75612,6750000.0
2007-08-03 10:43:00,2.75373,2.75775,2.75373,2.75775,6750000.0
2007-08-03 10:44:00,2.75701,2.75861,2.75455,2.7552,15130000.0
2007-08-03 10:45:00,2.75586,2.75713,2.75256,2.75629,7750000.0
2007-08-03 10:46:00,2.75955,2.75955,2.75412,2.75412,7000000.0
2007-08-03 10:47:00,2.75539,2.7554,2.75358,2.75362,7000000.0
2007-08-03 10:48:00,2.75758,2.75806,2.75496,2.75806,5250000.0
2007-08-03 10:49:00,2.75526,2.7586,2.75212,2.75212,10000000.0
2007-08-03 10:50:00,2.75778,2.75807,2.75469,2.75707,6500000.0
2007-08-03 10:51:00,2.75598,2.75792,2.75322,2.75322,7750000.0
2007-08-03 10:52:00,2.75694,2.75818,2.75441,2.75785,11130000.0
2007-08-03 10:53:00,2.75448,2.75828,2.75257,2.754,9250000.0
2007-08-03 10:54:00,2.7587,2.7587,2.75283,2.75472,7000000.0
2007-08-03 10:55:00,2.75752,2.75796,2.75475,2.75796,8250000.0
2007-08-03 10:56:00,2.75544,2.75761,2.7543,2.75747,9000000.0
2007-08-03 10:57:00,2.75316,2.75878,2.75316,2.75878,8380000.0
2007-08-03 10:58:00,2.75805,2.75805,2.75382,2.75666,7500000.0
2007-08-03 10:59:00,2.75701,2.76067,2.75469,2.75792,7880000.0
2007-08-03 11:00:00,2.75664,2.75887,2.75445,2.75752,12500000.0
2007-08-03 11:01:00,2.75856,2.75953,2.75513,2.75622,8750000.0
2007-08-03 11:02:00,2.75862,2.75862,2.75614,2.75689,6250000.0
2007-08-03 11:03:00,2.76125,2.76125,2.75718,2.75819,7510000.0
2007-08-03 11:04:00,2.75554,2.76002,2.75554,2.76002,6630000.0
2007-08-03 11:05:00,2.75564,2.75894,2.75313,2.75894,9000000.0
2007-08-03 11:06:00,2.75679,2.75937,2.75679,2.75918,8250000.0
2007-08-03 11:07:00,2.75881,2.75881,2.75286,2.75286,5130000.0
2007-08-03 11:08:00,2.75881,2.75881,2.75632,2.75842,7500000.0
2007-08-03 11:09:00,2.75944,2.75944,2.75312,2.75578,9000000.0
2007-08-03 11:10:00,2.75664,2.75866,2.75284,2.75723,7130000.0
2007-08-03 11:11:00,2.75743,2.75909,2.75307,2.7561,5880000.0
2007-08-03 11:12:00,2.75793,2.75793,2.75351,2.75458,7500000.0
2007-08-03 11:13:00,2.75814,2.75925,2.75254,2.7536,14000000.0
2007-08-03 11:14:00,2.75846,2.76052,2.75592,2.76052,7380000.0
2007-08-03 11:15:00,2.75676,2.75886,2.75614,2.7576,7880000.0
2007-08-03 11:16:00,2.76023,2.76023,2.75598,2.75598,7250000.0
2007-08-03 11:17:00,2.75612,2.76029,2.75551,2.75881,8500000.0
2007-08-03 11:18:00,2.75748,2.76015,2.75603,2.75738,10380000.0
2007-08-03 11:19:00,2.75992,2.75992,2.75359,2.75786,6880000.0
2007-08-03 11:20:00,2.75926,2.76009,2.75346,2.75814,6250000.0
2007-08-03 11:21:00,2.76024,2.76024,2.754,2.75819,10000000.0
2007-08-03 11:22:00,2.75548,2.75938,2.75538,2.75538,6630000.0
2007-08-03 11:23:00,2.75491,2.76013,2.75195,2.75535,13000000.0
2007-08-03 11:24:00,2.75675,2.75941,2.75646,2.75825,6000000.0
2007-08-03 11:25:00,2.75828,2.76007,2.75615,2.7586,10500000.0
2007-08-03 11:26:00,2.75976,2.75976,2.75555,2.75849,11250000.0
2007-08-03 11:27:00,2.7579,2.75936,2.75532,2.75661,9630000.0
2007-08-03 11:28:00,2.7605,2.7605,2.75459,2.75459,8000000.0
2007-08-03 11:29:00,2.7596,2.7596,2.75389,2.75799,8000000.0
2007-08-03 11:30:00,2.75705,2.75894,2.7564,2.75885,8880000.0
2007-08-03 11:31:00,2.75884,2.75939,2.75502,2.75939,8500000.0
2007-08-03 11:32:00,2.75849,2.75998,2.75545,2.75998,11630000.0
2007-08-03 11:33:00,2.75653,2.7598,2.75586,2.75849,12630000.0
2007-08-03 11:34:00,2.75963,2.76086,2.75744,2.75938,10500000.0
2007-08-03 11:35:00,2.75652,2.76036,2.75476,2.75476,9500000.0
2007-08-03 11:36:00,2.75869,2.76114,2.757,2.757,7260000.0
2007-08-03 11:37:00,2.75357,2.75926,2.75357,2.75926,8250000.0
2007-08-03 11:38:00,2.75261,2.76001,2.75261,2.76001,5250000.0
2007-08-03 11:39:00,2.75843,2.75863,2.75561,2.75659,11250000.0
2007-08-03 11:40:00,2.75466,2.76061,2.75448,2.75952,12750000.0
2007-08-03 11:41:00,2.76064,2.76181,2.75544,2.75698,7750000.0
2007-08-03 11:42:00,2.75873,2.7599,2.75591,2.75913,6380000.0
2007-08-03 11:43:00,2.75477,2.76049,2.75469,2.75941,10000000.0
2007-08-03 11:44:00,2.76037,2.76099,2.75808,2.75828,7000000.0
2007-08-03 11:45:00,2.75861,2.76181,2.75818,2.76081,9250000.0
2007-08-03 11:46:00,2.76025,2.76069,2.75684,2.75729,6000000.0
2007-08-03 11:47:00,2.75972,2.76318,2.75814,2.75881,9380000.0
2007-08-03 11:48:00,2.75902,2.76099,2.75594,2.76011,11000000.0
2007-08-03 11:49:00,2.76072,2.76136,2.75634,2.76037,9130000.0
2007-08-03 11:50:00,2.76188,2.7619,2.75451,2.76016,7130000.0
2007-08-03 11:51:00,2.76162,2.76162,2.75779,2.75779,7130000.0
2007-08-03 11:52:00,2.76222,2.76227,2.75807,2.76227,8000000.0
2007-08-03 11:53:00,2.75989,2.76047,2.75846,2.76047,5250000.0
2007-08-03 11:54:00,2.76045,2.76106,2.75462,2.75962,9500000.0
2007-08-03 11:55:00,2.76077,2.76194,2.75804,2.75813,10000000.0
2007-08-03 11:56:00,2.75851,2.76254,2.75851,2.76095,6500000.0
2007-08-03 11:57:00,2.75795,2.7635,2.7574,2.75842,6260000.0
2007-08-03 11:58:00,2.75405,2.76099,2.75405,2.76099,10380000.0
2007-08-03 11:59:00,2.75904,2.76177,2.75893,2.76127,8500000.0
2007-08-03 12:00:00,2.76001,2.76116,2.75662,2.75966,8380000.0
2007-08-03 12:01:00,2.75867,2.76171,2.75733,2.75968,8130000.0
2007-08-03 12:02:00,2.75593,2.7619,2.75593,2.75898,9630000.0
2007-08-03 12:03:00,2.7616,2.76223,2.75758,2.75955,6500000.0
2007-08-03 12:04:00,2.76054,2.76198,2.75801,2.76148,6500000.0
2007-08-03 12:05:00,2.76282,2.76295,2.75342,2.75342,7750000.0
2007-08-03 12:06:00,2.76106,2.76186,2.75779,2.7588,9000000.0
2007-08-03 12:07:00,2.76105,2.76208,2.75613,2.75613,8750000.0
2007-08-03 12:08:00,2.76127,2.76147,2.75606,2.75971,9250000.0
2007-08-03 12:09:00,2.76098,2.76138,2.75457,2.75814,10760000.0
2007-08-03 12:10:00,2.76258,2.76258,2.75362,2.75843,9130000.0
2007-08-03 12:11:00,2.75942,2.7612,2.75842,2.75895,6750000.0
2007-08-03 12:12:00,2.76111,2.7624,2.7576,2.76125,9630000.0
2007-08-03 12:13:00,2.76063,2.76222,2.75558,2.76222,10750000.0
2007-08-03 12:14:00,2.7594,2.75961,2.75675,2.75812,9750000.0
2007-08-03 12:15:00,2.75572,2.76062,2.75572,2.75959,12250000.0
2007-08-03 12:16:00,2.76023,2.76101,2.7556,2.75995,5500000.0
2007-08-03 12:17:00,2.75845,2.76024,2.75845,2.75876,6130000.0
2007-08-03 12:19:00,2.75937,2.76172,2.75456,2.75709,8250000.0
2007-08-03 12:20:00,2.76043,2.76184,2.75567,2.76051,6630000.0
2007-08-03 12:21:00,2.75857,2.76245,2.75499,2.75802,15000000.0
2007-08-03 12:22:00,2.7611,2.76297,2.75869,2.76297,7750000.0
2007-08-03 12:23:00,2.76175,2.76245,2.75645,2.76074,9260000.0
2007-08-03 12:24:00,2.75414,2.76126,2.75414,2.75961,6000000.0
2007-08-03 12:25:00,2.7606,2.7617,2.75719,2.7617,5500000.0
2007-08-03 12:26:00,2.76133,2.76159,2.7582,2.75876,11500000.0
2007-08-03 12:27:00,2.75843,2.76073,2.75478,2.76073,8250000.0
2007-08-03 12:28:00,2.76007,2.76204,2.7581,2.76204,8000000.0
2007-08-03 12:29:00,2.76022,2.76208,2.7566,2.76208,6000000.0
2007-08-03 12:30:00,2.76193,2.76204,2.75416,2.75416,5880000.0
2007-08-03 12:31:00,2.75953,2.76058,2.75791,2.75878,5630000.0
2007-08-03 12:32:00,2.76081,2.7611,2.75806,2.75806,6510000.0
2007-08-03 12:33:00,2.76112,2.76169,2.75831,2.75845,12500000.0
2007-08-03 12:34:00,2.76043,2.7617,2.75896,2.7606,8130000.0
2007-08-03 12:35:00,2.76182,2.76182,2.75522,2.75707,9000000.0
2007-08-03 12:36:00,2.76152,2.76152,2.75803,2.76062,5500000.0
2007-08-03 12:37:00,2.75923,2.76118,2.75351,2.76034,15500000.0
2007-08-03 12:38:00,2.76145,2.76145,2.75369,2.76069,9500000.0
2007-08-03 12:39:00,2.76098,2.76108,2.75663,2.75991,7630000.0
2007-08-03 12:40:00,2.75591,2.76172,2.75591,2.76105,7500000.0
2007-08-03 12:41:00,2.75905,2.76202,2.75905,2.76183,5250000.0
2007-08-03 12:42:00,2.75846,2.76294,2.7552,2.76294,13250000.0
2007-08-03 12:43:00,2.75954,2.76222,2.75882,2.76002,9250000.0
2007-08-03 12:44:00,2.7585,2.76141,2.7569,2.76064,9000000.0
2007-08-03 12:45:00,2.75771,2.76174,2.75771,2.7606,5500000.0
2007-08-03 12:46:00,2.76267,2.76288,2.75466,2.75466,9750000.0
2007-08-03 12:47:00,2.76038,2.76255,2.75745,2.7616,7130000.0
2007-08-03 12:48:00,2.75581,2.7609,2.75581,2.75773,6250000.0
2007-08-03 12:49:00,2.75921,2.76075,2.75788,2.76075,6750000.0
2007-08-03 12:50:00,2.7611,2.7623,2.75802,2.76168,8500000.0
2007-08-03 12:51:00,2.7586,2.76093,2.75687,2.76093,7500000.0
2007-08-03 12:52:00,2.7616,2.76203,2.75744,2.75834,5750000.0
2007-08-03 12:53:00,2.75918,2.75918,2.75804,2.75861,7000000.0
2007-08-03 12:54:00,2.7606,2.7626,2.7586,2.7586,8250000.0
2007-08-03 12:55:00,2.75987,2.76282,2.75712,2.76098,14000000.0
2007-08-03 12:56:00,2.75937,2.76123,2.75361,2.75468,10750000.0
2007-08-03 12:57:00,2.76155,2.762,2.75614,2.75626,13000000.0
2007-08-03 12:58:00,2.76084,2.76253,2.7552,2.75644,12250000.0
2007-08-03 12:59:00,2.75981,2.76316,2.7593,2.76316,11500000.0
2007-08-03 13:00:00,2.76064,2.76192,2.759,2.76119,8630000.0
2007-08-03 13:01:00,2.76004,2.76222,2.7581,2.7581,9250000.0
2007-08-03 13:02:00,2.75856,2.76229,2.75656,2.75991,7250000.0
2007-08-03 13:03:00,2.76046,2.76235,2.75669,2.76098,10750000.0
2007-08-03 13:04:00,2.76244,2.76244,2.75606,2.75606,11500000.0
2007-08-03 13:05:00,2.76142,2.76142,2.75529,2.75793,13130000.0
2007-08-03 13:06:00,2.76017,2.76212,2.75818,2.76154,8000000.0
2007-08-03 13:07:00,2.76213,2.7625,2.75741,2.76026,9880000.0
2007-08-03 13:08:00,2.75827,2.76193,2.75719,2.75719,9250000.0
2007-08-03 13:09:00,2.7601,2.76121,2.75677,2.75784,7500000.0
2007-08-03 13:10:00,2.76093,2.76118,2.75872,2.76118,6250000.0
2007-08-03 13:11:00,2.75927,2.76164,2.75673,2.75673,9380000.0
2007-08-03 13:12:00,2.75711,2.76109,2.75551,2.75551,9250000.0
2007-08-03 13:13:00,2.75853,2.76097,2.75443,2.76072,13380000.0
2007-08-03 13:14:00,2.75974,2.76108,2.75672,2.75896,7630000.0
2007-08-03 13:15:00,2.76049,2.76084,2.75698,2.75698,5880000.0
2007-08-03 13:16:00,2.75864,2.76128,2.75628,2.75906,9500000.0
2007-08-03 13:17:00,2.75915,2.76162,2.75915,2.75998,6500000.0
2007-08-03 13:18:00,2.761,2.76149,2.75774,2.75825,6000000.0
2007-08-03 13:19:00,2.76101,2.76133,2.75988,2.76091,8250000.0
2007-08-03 13:20:00,2.75824,2.76139,2.75769,2.76034,5750000.0
2007-08-03 13:21:00,2.76093,2.7613,2.75492,2.76006,7260000.0
2007-08-03 13:22:00,2.75747,2.76141,2.75527,2.76141,10500000.0
2007-08-03 13:23:00,2.76128,2.76151,2.7583,2.75977,15000000.0
2007-08-03 13:24:00,2.75766,2.76272,2.75733,2.75733,10500000.0
2007-08-03 13:25:00,2.76024,2.76165,2.75792,2.76165,9250000.0
2007-08-03 13:26:00,2.75802,2.76082,2.75802,2.75808,8750000.0
2007-08-03 13:27:00,2.75716,2.76065,2.75661,2.76001,12130000.0
2007-08-03 13:28:00,2.76041,2.76097,2.75578,2.75578,11250000.0
2007-08-03 13:29:00,2.75549,2.76015,2.75503,2.75974,5750000.0
2007-08-03 13:30:00,2.76008,2.76113,2.75456,2.75747,7750000.0
2007-08-03 13:31:00,2.75927,2.76212,2.75823,2.75823,10000000.0
2007-08-03 13:32:00,2.76048,2.76069,2.75559,2.75762,7000000.0
2007-08-03 13:33:00,2.75762,2.76053,2.75668,2.75984,8000000.0
2007-08-03 13:34:00,2.76059,2.7609,2.75586,2.75792,7250000.0
2007-08-03 13:35:00,2.75804,2.75832,2.75249,2.75659,11880000.0
2007-08-03 13:36:00,2.75787,2.76158,2.75703,2.76158,7500000.0
2007-08-03 13:37:00,2.76165,2.76165,2.7555,2.75576,7250000.0
2007-08-03 13:38:00,2.76117,2.76117,2.75539,2.75791,6630000.0
2007-08-03 13:39:00,2.75849,2.76055,2.75446,2.75993,6750000.0
2007-08-03 13:40:00,2.75844,2.76121,2.75442,2.75443,7250000.0
2007-08-03 13:41:00,2.76055,2.76075,2.75713,2.75812,8750000.0
2007-08-03 13:42:00,2.76118,2.76134,2.75775,2.75788,5250000.0
2007-08-03 13:43:00,2.75943,2.76102,2.75829,2.75913,8500000.0
2007-08-03 13:44:00,2.75748,2.76162,2.75748,2.75899,9750000.0
2007-08-03 13:45:00,2.7545,2.76113,2.75428,2.75428,12500000.0
2007-08-03 13:46:00,2.76181,2.76181,2.75814,2.76152,6130000.0
2007-08-03 13:47:00,2.76031,2.76258,2.75803,2.76059,8880000.0
2007-08-03 13:48:00,2.76014,2.76132,2.75682,2.75905,12630000.0
2007-08-03 13:49:00,2.7602,2.76102,2.75864,2.75921,5750000.0
2007-08-03 13:50:00,2.76032,2.76155,2.75831,2.7589,7000000.0
2007-08-03 13:51:00,2.76202,2.76202,2.75601,2.75751,8000000.0
2007-08-03 13:52:00,2.75987,2.7619,2.75825,2.7607,13250000.0
2007-08-03 13:53:00,2.75904,2.76217,2.75866,2.75882,6630000.0
2007-08-03 13:54:00,2.76051,2.76051,2.75635,2.75635,5750000.0
2007-08-03 13:55:00,2.76158,2.76183,2.75875,2.75875,10760000.0
2007-08-03 13:56:00,2.76055,2.76203,2.75433,2.75433,11380000.0
2007-08-03 13:57:00,2.75903,2.76101,2.75535,2.75535,7510000.0
2007-08-03 13:58:00,2.75717,2.76147,2.75717,2.7586,9250000.0
2007-08-03 13:59:00,2.75706,2.76141,2.75706,2.76138,5500000.0
2007-08-03 14:00:00,2.75483,2.76159,2.75483,2.76159,7500000.0
2007-08-03 14:01:00,2.75616,2.76173,2.75616,2.75824,12500000.0
2007-08-03 14:02:00,2.76256,2.76256,2.75974,2.76186,9750000.0
2007-08-03 14:03:00,2.75964,2.76312,2.75773,2.75773,8630000.0
2007-08-03 14:04:00,2.75776,2.76132,2.75386,2.76132,5500000.0
2007-08-03 14:05:00,2.75924,2.76123,2.75722,2.75936,6750000.0
2007-08-03 14:06:00,2.75797,2.76287,2.75797,2.76192,8250000.0
2007-08-03 14:07:00,2.75985,2.76134,2.75763,2.76104,6880000.0
2007-08-03 14:08:00,2.75857,2.76214,2.75785,2.76074,8000000.0
2007-08-03 14:09:00,2.76219,2.7625,2.75844,2.75844,5880000.0
2007-08-03 14:10:00,2.76127,2.76184,2.75711,2.75711,9250000.0
2007-08-03 14:11:00,2.75841,2.76101,2.7572,2.76013,5250000.0
2007-08-03 14:12:00,2.76205,2.7621,2.75613,2.76051,8880000.0
2007-08-03 14:13:00,2.7586,2.76211,2.75849,2.75912,8250000.0
2007-08-03 14:14:00,2.76095,2.76201,2.75702,2.75712,7880000.0
2007-08-03 14:15:00,2.76152,2.7622,2.75602,2.76086,13630000.0
2007-08-03 14:16:00,2.7603,2.76282,2.76009,2.76282,11260000.0
2007-08-03 14:17:00,2.76102,2.76224,2.75827,2.76205,12250000.0
2007-08-03 14:18:00,2.76154,2.76218,2.75739,2.7614,7750000.0
2007-08-03 14:19:00,2.75896,2.76207,2.75477,2.76134,11750000.0
2007-08-03 14:20:00,2.76222,2.76275,2.75429,2.76104,6500000.0
2007-08-03 14:21:00,2.76082,2.76181,2.75708,2.75899,12880000.0
2007-08-03 14:22:00,2.75661,2.76152,2.75661,2.76049,7000000.0
2007-08-03 14:23:00,2.76053,2.76157,2.75888,2.76055,9880000.0
2007-08-03 14:24:00,2.76111,2.76116,2.75713,2.75969,12010000.0
2007-08-03 14:25:00,2.7581,2.76121,2.75764,2.75991,8250000.0
2007-08-03 14:26:00,2.75952,2.76101,2.75377,2.75781,10880000.0
2007-08-03 14:27:00,2.75795,2.7622,2.75795,2.7616,9130000.0
2007-08-03 14:28:00,2.76206,2.76206,2.75516,2.75905,6000000.0
2007-08-03 14:29:00,2.75783,2.76239,2.75783,2.76239,6750000.0
2007-08-03 14:30:00,2.75802,2.76151,2.75792,2.75792,9760000.0
2007-08-03 14:31:00,2.75888,2.76201,2.75888,2.75901,8250000.0
2007-08-03 14:32:00,2.7606,2.76104,2.75563,2.76104,11630000.0
2007-08-03 14:33:00,2.75984,2.76027,2.75617,2.75617,8250000.0
2007-08-03 14:34:00,2.75728,2.75728,2.75102,2.75694,15130000.0
2007-08-03 14:35:00,2.75588,2.76048,2.75588,2.7587,17000000.0
2007-08-03 14:36:00,2.75889,2.75889,2.75588,2.75771,8250000.0
2007-08-03 14:37:00,2.75579,2.7583,2.75384,2.7583,9500000.0
2007-08-03 14:38:00,2.75866,2.75866,2.75317,2.75317,7750000.0
2007-08-03 14:39:00,2.75747,2.75799,2.75298,2.75298,8750000.0
2007-08-03 14:40:00,2.7594,2.7594,2.75178,2.75651,11000000.0
2007-08-03 14:41:00,2.75885,2.75885,2.755,2.7555,5880000.0
2007-08-03 14:42:00,2.75772,2.75867,2.7548,2.75867,12880000.0
2007-08-03 14:43:00,2.75684,2.75979,2.7559,2.75784,8380000.0
2007-08-03 14:44:00,2.75385,2.76118,2.75385,2.75998,8500000.0
2007-08-03 14:45:00,2.75689,2.76031,2.75432,2.75432,5250000.0
2007-08-03 14:46:00,2.75948,2.75988,2.75611,2.75802,8380000.0
2007-08-03 14:47:00,2.7559,2.76022,2.75551,2.76022,9630000.0
2007-08-03 14:48:00,2.76016,2.76016,2.75375,2.75807,11250000.0
2007-08-03 14:49:00,2.75645,2.76074,2.75616,2.76074,12630000.0
2007-08-03 14:50:00,2.75743,2.75956,2.75384,2.75956,5250000.0
2007-08-03 14:51:00,2.76026,2.76026,2.75794,2.7591,5880000.0
2007-08-03 14:52:00,2.75808,2.75874,2.75133,2.75802,12500000.0
2007-08-03 14:53:00,2.75232,2.75889,2.75232,2.75866,6250000.0
2007-08-03 14:54:00,2.75699,2.75954,2.75542,2.75542,10630000.0
2007-08-03 14:55:00,2.75793,2.75923,2.75592,2.75829,9500000.0
2007-08-03 14:56:00,2.75755,2.75801,2.75366,2.75366,9750000.0
2007-08-03 14:57:00,2.75715,2.75853,2.7525,2.75488,9000000.0
2007-08-03 14:58:00,2.75592,2.75821,2.75269,2.75484,7750000.0
2007-08-03 14:59:00,2.75303,2.75765,2.75229,2.75765,9630000.0
2007-08-03 15:00:00,2.75646,2.75646,2.75219,2.7546,11250000.0
2007-08-03 15:01:00,2.75531,2.75551,2.75058,2.75551,5130000.0
2007-08-03 15:02:00,2.75485,2.75619,2.75183,2.75262,8500000.0
2007-08-03 15:03:00,2.75416,2.75698,2.74843,2.75081,12260000.0
2007-08-03 15:04:00,2.75582,2.75582,2.74888,2.75002,8750000.0
2007-08-03 15:05:00,2.75587,2.75662,2.74847,2.74847,13880000.0
2007-08-03 15:06:00,2.75322,2.75441,2.74824,2.75067,10250000.0
2007-08-03 15:07:00,2.75174,2.75425,2.7473,2.75396,8250000.0
2007-08-03 15:08:00,2.75123,2.75377,2.74752,2.74922,12750000.0
2007-08-03 15:09:00,2.75141,2.75326,2.74983,2.75156,14250000.0
2007-08-03 15:10:00,2.75087,2.75264,2.74738,2.75264,8250000.0
2007-08-03 15:11:00,2.74958,2.75187,2.74721,2.75182,11500000.0
2007-08-03 15:12:00,2.75027,2.75233,2.74786,2.75233,5500000.0
2007-08-03 15:13:00,2.75198,2.75248,2.7501,2.75022,5500000.0
2007-08-03 15:14:00,2.74876,2.75205,2.74733,2.75167,9880000.0
2007-08-03 15:15:00,2.7524,2.7524,2.7466,2.75207,11750000.0
2007-08-03 15:16:00,2.75273,2.75367,2.74977,2.75231,11380000.0
2007-08-03 15:17:00,2.75037,2.7522,2.74885,2.7522,6880000.0
2007-08-03 15:18:00,2.75312,2.75312,2.74713,2.75249,7500000.0
2007-08-03 15:19:00,2.75085,2.75197,2.74744,2.74744,8250000.0
2007-08-03 15:20:00,2.75215,2.75215,2.74924,2.75109,10000000.0
2007-08-03 15:21:00,2.74749,2.75057,2.74749,2.75038,6880000.0
2007-08-03 15:22:00,2.75114,2.75201,2.74577,2.75128,11750000.0
2007-08-03 15:23:00,2.74915,2.75168,2.74431,2.75132,13250000.0
2007-08-03 15:24:00,2.74963,2.75167,2.74403,2.75029,6000000.0
2007-08-03 15:25:00,2.751,2.75178,2.74602,2.75165,9000000.0
2007-08-03 15:26:00,2.75214,2.75214,2.74676,2.7504,6250000.0
2007-08-03 15:27:00,2.75074,2.75268,2.74501,2.75268,6250000.0
2007-08-03 15:28:00,2.75161,2.7535,2.74898,2.75284,6750000.0
2007-08-03 15:29:00,2.75161,2.75161,2.74804,2.75102,5630000.0
2007-08-03 15:30:00,2.74772,2.75124,2.74739,2.7494,12250000.0
2007-08-03 15:31:00,2.75111,2.75162,2.74652,2.7489,10000000.0
2007-08-03 15:32:00,2.7507,2.75074,2.74777,2.75058,8380000.0
2007-08-03 15:33:00,2.74991,2.75124,2.74596,2.75,10630000.0
2007-08-03 15:34:00,2.74855,2.749,2.74587,2.74815,6250000.0
2007-08-03 15:35:00,2.74637,2.74832,2.74446,2.74716,10500000.0
2007-08-03 15:36:00,2.7473,2.74792,2.74271,2.74406,8000000.0
2007-08-03 15:37:00,2.74745,2.74758,2.74215,2.74606,9000000.0
2007-08-03 15:38:00,2.74353,2.74734,2.73898,2.74517,10630000.0
2007-08-03 15:39:00,2.74672,2.74815,2.74302,2.74492,7880000.0
2007-08-03 15:40:00,2.74288,2.74741,2.74288,2.74673,6750000.0
2007-08-03 15:41:00,2.74361,2.74694,2.74361,2.74694,9500000.0
2007-08-03 15:42:00,2.74537,2.74664,2.74194,2.74194,6250000.0
2007-08-03 15:43:00,2.74661,2.74755,2.74396,2.74411,8880000.0
2007-08-03 15:44:00,2.74673,2.74694,2.74273,2.74273,7010000.0
2007-08-03 15:45:00,2.74511,2.74587,2.74124,2.74488,7380000.0
2007-08-03 15:46:00,2.7452,2.74585,2.7419,2.74228,6000000.0
2007-08-03 15:47:00,2.74661,2.74661,2.74146,2.74483,7500000.0
2007-08-03 15:48:00,2.74387,2.74502,2.7386,2.7386,6000000.0
2007-08-03 15:49:00,2.74539,2.74658,2.73742,2.74658,8750000.0
2007-08-03 15:50:00,2.74265,2.74567,2.74168,2.74531,11380000.0
2007-08-03 15:51:00,2.74621,2.74737,2.74273,2.74576,7250000.0
2007-08-03 15:52:00,2.74575,2.74688,2.74416,2.74686,8750000.0
2007-08-03 15:53:00,2.74609,2.74643,2.74179,2.74634,8630000.0
2007-08-03 15:54:00,2.74672,2.74715,2.74381,2.74665,10500000.0
2007-08-03 15:55:00,2.74738,2.74758,2.74312,2.74656,7750000.0
2007-08-03 15:56:00,2.74585,2.74647,2.74219,2.74609,7000000.0
2007-08-03 15:57:00,2.74361,2.74778,2.74208,2.74778,10000000.0
2007-08-03 15:58:00,2.74638,2.74753,2.74213,2.74356,9000000.0
2007-08-03 15:59:00,2.74801,2.74866,2.74456,2.74866,11000000.0
2007-08-03 16:00:00,2.74425,2.74805,2.7434,2.74805,7880000.0
2007-08-03 16:01:00,2.74693,2.75126,2.7444,2.75126,6630000.0
2007-08-03 16:02:00,2.75106,2.75224,2.74314,2.7521,11500000.0
2007-08-03 16:03:00,2.74836,2.75198,2.74727,2.75198,7130000.0
2007-08-03 16:04:00,2.74925,2.75181,2.74747,2.75167,9000000.0
2007-08-03 16:05:00,2.751,2.75167,2.74988,2.75109,6250000.0
2007-08-03 16:06:00,2.75084,2.75215,2.747,2.74922,6510000.0
2007-08-03 16:07:00,2.75221,2.75354,2.7505,2.75354,9630000.0
2007-08-03 16:08:00,2.75118,2.75401,2.74987,2.75176,10500000.0
2007-08-03 16:09:00,2.75183,2.75183,2.74504,2.75182,10500000.0
2007-08-03 16:10:00,2.75133,2.75204,2.74486,2.7514,7500000.0
2007-08-03 16:11:00,2.75138,2.75307,2.75014,2.75307,4880000.0
2007-08-03 16:12:00,2.75099,2.75285,2.7486,2.7517,6750000.0
2007-08-03 16:13:00,2.75099,2.75219,2.74882,2.75218,7630000.0
2007-08-03 16:14:00,2.75235,2.75235,2.7488,2.75059,10130000.0
2007-08-03 16:15:00,2.7496,2.75099,2.74867,2.74947,6750000.0
2007-08-03 16:16:00,2.74768,2.7492,2.74568,2.74749,8250000.0
2007-08-03 16:17:00,2.75135,2.75135,2.74624,2.74757,13000000.0
2007-08-03 16:18:00,2.75043,2.75068,2.74413,2.75068,5250000.0
2007-08-03 16:19:00,2.74964,2.75051,2.74571,2.74867,9500000.0
2007-08-03 16:20:00,2.74854,2.7519,2.74584,2.75114,13000000.0
2007-08-03 16:21:00,2.74983,2.75039,2.74626,2.74626,5250000.0
2007-08-03 16:22:00,2.74863,2.7493,2.74522,2.74831,8250000.0
2007-08-03 16:23:00,2.74913,2.74963,2.74504,2.74886,5500000.0
2007-08-03 16:24:00,2.74867,2.74889,2.74371,2.74889,7750000.0
2007-08-03 16:25:00,2.74848,2.74856,2.7447,2.74638,7000000.0
2007-08-03 16:26:00,2.74484,2.74746,2.74484,2.74585,9130000.0
2007-08-03 16:27:00,2.7462,2.7462,2.74142,2.74312,6630000.0
2007-08-03 16:28:00,2.7455,2.74616,2.74072,2.74435,9750000.0
2007-08-03 16:29:00,2.74544,2.7458,2.74309,2.74568,6250000.0
2007-08-03 16:30:00,2.74357,2.74525,2.74151,2.74294,9250000.0
2007-08-03 16:31:00,2.74465,2.74572,2.74085,2.74559,6000000.0
2007-08-03 16:32:00,2.74407,2.7452,2.74131,2.74418,6750000.0
2007-08-03 16:33:00,2.74551,2.74597,2.74291,2.74465,8500000.0
2007-08-03 16:34:00,2.7425,2.74641,2.7398,2.74593,11750000.0
2007-08-03 16:35:00,2.74664,2.74863,2.74259,2.74863,11880000.0
2007-08-03 16:36:00,2.74619,2.74811,2.74074,2.74737,12630000.0
2007-08-03 16:37:00,2.74766,2.74785,2.74485,2.74734,5500000.0
2007-08-03 16:38:00,2.74613,2.74838,2.74173,2.74711,11880000.0
2007-08-03 16:39:00,2.74657,2.74676,2.74159,2.7441,7380000.0
2007-08-03 16:40:00,2.74523,2.74786,2.74518,2.74518,7000000.0
2007-08-03 16:41:00,2.748,2.74806,2.74344,2.74564,6000000.0
2007-08-03 16:42:00,2.74649,2.74713,2.74271,2.74271,8250000.0
2007-08-03 16:43:00,2.74884,2.7506,2.74539,2.74811,12130000.0
2007-08-03 16:44:00,2.74873,2.75123,2.74708,2.75046,10500000.0
2007-08-03 16:45:00,2.74953,2.74953,2.74574,2.74886,8380000.0
2007-08-03 16:46:00,2.74978,2.75046,2.74618,2.75008,9000000.0
2007-08-03 16:47:00,2.75026,2.75072,2.74686,2.7504,11500000.0
2007-08-03 16:48:00,2.74922,2.7522,2.74764,2.7522,5500000.0
2007-08-03 16:49:00,2.74815,2.75116,2.74783,2.75088,10000000.0
2007-08-03 16:50:00,2.74744,2.74959,2.7467,2.74826,5880000.0
2007-08-03 16:51:00,2.74716,2.74909,2.74553,2.74756,7000000.0
2007-08-03 16:52:00,2.74979,2.74979,2.74633,2.74975,8250000.0
2007-08-03 16:53:00,2.75061,2.75234,2.746,2.75095,14880000.0
2007-08-03 16:54:00,2.74927,2.75184,2.74585,2.74893,8880000.0
2007-08-03 16:55:00,2.75035,2.75035,2.74536,2.74536,6000000.0
2007-08-03 16:56:00,2.74749,2.74929,2.74413,2.74759,10380000.0
2007-08-03 16:57:00,2.75066,2.75066,2.74731,2.75006,6750000.0
2007-08-03 16:58:00,2.74651,2.75019,2.74599,2.74886,10630000.0
2007-08-03 16:59:00,2.74959,2.75302,2.74713,2.75294,7750000.0
2007-08-03 17:00:00,2.75306,2.75358,2.75062,2.75179,7630000.0
2007-08-03 17:01:00,2.75368,2.75406,2.74949,2.75247,11000000.0
2007-08-03 17:02:00,2.75185,2.75268,2.74932,2.75068,6750000.0
2007-08-03 17:03:00,2.75016,2.75251,2.74769,2.74769,8750000.0
2007-08-03 17:04:00,2.75308,2.75308,2.7484,2.7484,11750000.0
2007-08-03 17:05:00,2.75008,2.75132,2.74864,2.75091,6260000.0
2007-08-03 17:06:00,2.75059,2.75104,2.74888,2.7507,6000000.0
2007-08-03 17:07:00,2.75132,2.75132,2.74833,2.74833,7000000.0
2007-08-03 17:08:00,2.74935,2.75127,2.7484,2.74938,10000000.0
2007-08-03 17:09:00,2.75027,2.75174,2.74637,2.74752,9750000.0
2007-08-03 17:10:00,2.74667,2.7511,2.74461,2.74772,10750000.0
2007-08-03 17:11:00,2.74863,2.74863,2.74622,2.74737,5500000.0
2007-08-03 17:12:00,2.74847,2.74928,2.7439,2.74684,8380000.0
2007-08-03 17:13:00,2.7499,2.7499,2.74586,2.74746,9000000.0
2007-08-03 17:14:00,2.74825,2.74893,2.7432,2.74866,7500000.0
2007-08-03 17:15:00,2.74767,2.74945,2.74459,2.74906,8250000.0
2007-08-03 17:16:00,2.74761,2.74934,2.74546,2.74934,12500000.0
2007-08-03 17:17:00,2.74997,2.75093,2.74591,2.74706,8130000.0
2007-08-03 17:18:00,2.74618,2.75099,2.74618,2.74705,7000000.0
2007-08-03 17:19:00,2.74754,2.75256,2.74702,2.75014,10880000.0
2007-08-03 17:20:00,2.74948,2.75112,2.74815,2.74898,5130000.0
2007-08-03 17:21:00,2.75079,2.75251,2.74901,2.75251,10010000.0
2007-08-03 17:22:00,2.75333,2.75341,2.74754,2.75341,16010000.0
2007-08-03 17:23:00,2.75003,2.75304,2.74733,2.75304,8750000.0
2007-08-03 17:24:00,2.74576,2.75243,2.74576,2.75243,16130000.0
2007-08-03 17:25:00,2.75305,2.75305,2.74569,2.75183,8130000.0
2007-08-03 17:26:00,2.7498,2.75197,2.74771,2.75197,13250000.0
2007-08-03 17:27:00,2.74968,2.75076,2.74747,2.74917,7250000.0
2007-08-03 17:28:00,2.74589,2.7501,2.74589,2.7479,9880000.0
2007-08-03 17:29:00,2.7445,2.75011,2.7437,2.74638,7890000.0
2007-08-03 17:30:00,2.7463,2.74904,2.7463,2.74837,9130000.0
2007-08-03 17:31:00,2.74776,2.74858,2.74484,2.74484,12750000.0
2007-08-03 17:32:00,2.74691,2.74833,2.74017,2.74696,7250000.0
2007-08-03 17:33:00,2.74742,2.74779,2.74276,2.74529,5500000.0
2007-08-03 17:34:00,2.74407,2.74542,2.7437,2.74497,7000000.0
2007-08-03 17:35:00,2.74596,2.74978,2.74272,2.74595,7000000.0
2007-08-03 17:36:00,2.74463,2.74655,2.74378,2.74543,6500000.0
2007-08-03 17:37:00,2.74411,2.74671,2.7435,2.74604,8250000.0
2007-08-03 17:38:00,2.74229,2.74686,2.74202,2.74527,11000000.0
2007-08-03 17:39:00,2.74533,2.74891,2.74217,2.74688,7500000.0
2007-08-03 17:40:00,2.74524,2.74845,2.74338,2.74663,5500000.0
2007-08-03 17:41:00,2.74329,2.74583,2.74258,2.74282,6500000.0
2007-08-03 17:42:00,2.74636,2.74722,2.7432,2.74575,7250000.0
2007-08-03 17:43:00,2.74287,2.74481,2.74287,2.74449,5500000.0
2007-08-03 17:44:00,2.74416,2.7456,2.73901,2.74173,11000000.0
2007-08-03 17:45:00,2.74522,2.74522,2.7392,2.74348,8630000.0
2007-08-03 17:46:00,2.74397,2.74875,2.74123,2.74401,7880000.0
2007-08-03 17:47:00,2.74798,2.74993,2.74029,2.74443,6750000.0
2007-08-03 17:48:00,2.74354,2.74724,2.74099,2.74099,6250000.0
2007-08-03 17:49:00,2.74782,2.74877,2.74206,2.74427,9880000.0
2007-08-03 17:50:00,2.74823,2.75135,2.74322,2.74481,11260000.0
2007-08-03 17:51:00,2.74668,2.74951,2.74275,2.74867,8250000.0
2007-08-03 17:52:00,2.751,2.751,2.74309,2.74722,11500000.0
2007-08-03 17:53:00,2.74822,2.74919,2.74734,2.74734,5130000.0
2007-08-03 17:54:00,2.74976,2.75318,2.74729,2.74753,10000000.0
2007-08-03 17:55:00,2.74756,2.74912,2.7439,2.74517,8500000.0
2007-08-03 17:56:00,2.74639,2.74827,2.74365,2.74495,11000000.0
2007-08-03 17:57:00,2.74921,2.75108,2.74353,2.74834,7250000.0
2007-08-03 17:58:00,2.74536,2.74741,2.7438,2.74576,8380000.0
2007-08-03 17:59:00,2.74504,2.74973,2.74276,2.74787,9380000.0
2007-08-03 18:00:00,2.74929,2.74996,2.74472,2.74472,8630000.0
2007-08-03 18:01:00,2.74699,2.74721,2.73994,2.74446,7000000.0
2007-08-03 18:02:00,2.74904,2.74904,2.74615,2.74885,15250000.0
2007-08-03 18:03:00,2.74975,2.7519,2.7458,2.7458,10010000.0
2007-08-03 18:04:00,2.74613,2.74934,2.74166,2.74302,6880000.0
2007-08-03 18:05:00,2.749,2.749,2.74481,2.74732,7000000.0
2007-08-03 18:06:00,2.74983,2.75119,2.74511,2.74733,7250000.0
2007-08-03 18:07:00,2.74757,2.74991,2.74526,2.74526,9750000.0
2007-08-03 18:08:00,2.74885,2.74989,2.74555,2.74743,9000000.0
2007-08-03 18:09:00,2.74871,2.74871,2.74476,2.74669,9000000.0
2007-08-03 18:10:00,2.74857,2.74873,2.7466,2.74803,5880000.0
2007-08-03 18:11:00,2.74824,2.74957,2.74585,2.74585,7010000.0
2007-08-03 18:12:00,2.74657,2.74938,2.74657,2.74869,7750000.0
2007-08-03 18:13:00,2.74804,2.74869,2.74429,2.74564,7380000.0
2007-08-03 18:14:00,2.74555,2.75007,2.74473,2.7477,8250000.0
2007-08-03 18:15:00,2.7488,2.74882,2.74511,2.74783,7750000.0
2007-08-03 18:16:00,2.74511,2.74935,2.74511,2.74935,7750000.0
2007-08-03 18:17:00,2.74614,2.74996,2.74515,2.74896,12130000.0
2007-08-03 18:18:00,2.74579,2.74905,2.74547,2.74874,5250000.0
2007-08-03 18:19:00,2.74858,2.74893,2.74527,2.74822,10380000.0
2007-08-03 18:20:00,2.74967,2.74967,2.74502,2.74854,8750000.0
2007-08-03 18:21:00,2.74458,2.75046,2.74458,2.74804,12380000.0
2007-08-03 18:22:00,2.7468,2.74984,2.74627,2.74816,6000000.0
2007-08-03 18:23:00,2.74685,2.74775,2.74346,2.74346,9250000.0
2007-08-03 18:24:00,2.74814,2.74851,2.74338,2.74471,8500000.0
2007-08-03 18:25:00,2.74743,2.75028,2.74592,2.74592,8130000.0
2007-08-03 18:26:00,2.74717,2.75015,2.74696,2.74696,6500000.0
2007-08-03 18:27:00,2.74879,2.74879,2.74546,2.74797,6750000.0
2007-08-03 18:28:00,2.74755,2.75032,2.74532,2.75032,7750000.0
2007-08-03 18:29:00,2.74663,2.75004,2.74266,2.75004,6500000.0
2007-08-03 18:30:00,2.74815,2.75027,2.74451,2.7483,18750000.0
2007-08-03 18:31:00,2.74662,2.74662,2.74232,2.7449,11130000.0
2007-08-03 18:32:00,2.74497,2.74716,2.74229,2.74229,5750000.0
2007-08-03 18:33:00,2.74678,2.74742,2.74225,2.74239,5500000.0
2007-08-03 18:34:00,2.74647,2.74801,2.74278,2.74338,9250000.0
2007-08-03 18:35:00,2.74492,2.7493,2.73916,2.74285,14250000.0
2007-08-03 18:36:00,2.74339,2.74511,2.74057,2.74504,7750000.0
2007-08-03 18:37:00,2.74246,2.74314,2.73768,2.74046,11640000.0
2007-08-03 18:38:00,2.74462,2.74462,2.73965,2.74109,10750000.0
2007-08-03 18:39:00,2.74113,2.74923,2.74113,2.74592,10250000.0
2007-08-03 18:40:00,2.74239,2.74421,2.74222,2.74257,7500000.0
2007-08-03 18:41:00,2.74628,2.74673,2.7409,2.74545,7000000.0
2007-08-03 18:42:00,2.74353,2.74978,2.74271,2.74625,8750000.0
2007-08-03 18:43:00,2.73935,2.7455,2.73935,2.7455,10000000.0
2007-08-03 18:44:00,2.74524,2.74857,2.7423,2.74857,10750000.0
2007-08-03 18:45:00,2.74094,2.74475,2.74094,2.74252,6500000.0
2007-08-03 18:46:00,2.74825,2.74825,2.74145,2.74211,6750000.0
2007-08-03 18:47:00,2.74605,2.74654,2.74275,2.74315,5880000.0
2007-08-03 18:48:00,2.74345,2.74882,2.74345,2.74882,7500000.0
2007-08-03 18:49:00,2.7459,2.74733,2.74359,2.74733,10250000.0
2007-08-03 18:50:00,2.7432,2.74734,2.7432,2.7434,5250000.0
2007-08-03 18:51:00,2.74842,2.74842,2.74249,2.74249,5500000.0
2007-08-03 18:52:00,2.74582,2.74591,2.74251,2.74401,12250000.0
2007-08-03 18:53:00,2.74556,2.74696,2.74336,2.74692,10880000.0
2007-08-03 18:54:00,2.74564,2.74935,2.74399,2.74536,8750000.0
2007-08-03 18:55:00,2.74592,2.75103,2.74592,2.74912,5750000.0
2007-08-03 18:56:00,2.74818,2.75025,2.74644,2.74928,9750000.0
2007-08-03 18:57:00,2.74298,2.75006,2.74298,2.74861,8250000.0
2007-08-03 18:58:00,2.74751,2.75082,2.74657,2.74879,8880000.0
2007-08-03 18:59:00,2.74777,2.74958,2.74496,2.74648,6250000.0
2007-08-03 19:00:00,2.74739,2.75044,2.74599,2.75044,8250000.0
2007-08-03 19:01:00,2.75039,2.75039,2.74571,2.74598,5750000.0
2007-08-03 19:02:00,2.75084,2.75084,2.74608,2.74736,10510000.0
2007-08-03 19:03:00,2.74929,2.75064,2.74747,2.74946,9000000.0
2007-08-03 19:04:00,2.74909,2.74909,2.74296,2.74778,10750000.0
2007-08-03 19:05:00,2.74809,2.74866,2.74645,2.74645,6500000.0
2007-08-03 19:06:00,2.74912,2.74912,2.74569,2.74569,7000000.0
2007-08-03 19:07:00,2.7482,2.74881,2.74478,2.7474,7750000.0
2007-08-03 19:08:00,2.7494,2.75058,2.74753,2.74837,7880000.0
2007-08-03 19:09:00,2.74657,2.7502,2.74657,2.74916,7500000.0
2007-08-03 19:10:00,2.7486,2.75098,2.74793,2.74793,9380000.0
2007-08-03 19:11:00,2.74083,2.75025,2.74083,2.74836,7630000.0
2007-08-03 19:12:00,2.74376,2.7478,2.74361,2.7478,7000000.0
2007-08-03 19:13:00,2.74587,2.75025,2.74554,2.74778,13380000.0
2007-08-03 19:14:00,2.74564,2.74975,2.74314,2.74594,8380000.0
2007-08-03 19:15:00,2.75079,2.75079,2.74336,2.7452,5250000.0
2007-08-03 19:16:00,2.74893,2.74965,2.74563,2.74965,7750000.0
2007-08-03 19:17:00,2.74961,2.74961,2.74297,2.7457,8750000.0
2007-08-03 19:18:00,2.74895,2.74965,2.74248,2.74248,9750000.0
2007-08-03 19:19:00,2.74691,2.74945,2.74332,2.74332,10000000.0
2007-08-03 19:20:00,2.74672,2.74892,2.74672,2.74892,5500000.0
2007-08-03 19:21:00,2.74791,2.7506,2.7472,2.7499,7750000.0
2007-08-03 19:22:00,2.74925,2.74971,2.747,2.74875,8630000.0
2007-08-03 19:23:00,2.74668,2.74903,2.74646,2.74796,7500000.0
2007-08-03 19:24:00,2.74898,2.75001,2.74767,2.74879,5880000.0
2007-08-03 19:25:00,2.74359,2.74955,2.74359,2.749,5250000.0
2007-08-03 19:26:00,2.7468,2.74982,2.74512,2.74879,12000000.0
2007-08-03 19:27:00,2.75042,2.75042,2.74654,2.74654,5250000.0
2007-08-03 19:29:00,2.74861,2.74928,2.74678,2.74861,10500000.0
2007-08-03 19:30:00,2.74813,2.74973,2.74539,2.74969,7130000.0
2007-08-03 19:31:00,2.74789,2.7492,2.7434,2.7443,7250000.0
2007-08-03 19:32:00,2.74984,2.74984,2.74276,2.74665,6500000.0
2007-08-03 19:33:00,2.74961,2.74961,2.74222,2.74222,6500000.0
2007-08-03 19:34:00,2.74712,2.75066,2.74531,2.74532,8250000.0
2007-08-03 19:35:00,2.74725,2.7491,2.74382,2.74697,6500000.0
2007-08-03 19:36:00,2.75027,2.75027,2.74504,2.74635,9130000.0
2007-08-03 19:37:00,2.74658,2.74883,2.74467,2.74795,11000000.0
2007-08-03 19:38:00,2.74938,2.75127,2.74858,2.75127,7750000.0
2007-08-03 19:39:00,2.74959,2.74959,2.7468,2.74781,11250000.0
2007-08-03 19:40:00,2.74957,2.74957,2.74748,2.74952,7880000.0
2007-08-03 19:41:00,2.7485,2.74912,2.74422,2.74532,11500000.0
2007-08-03 19:42:00,2.7484,2.74939,2.74831,2.74939,2500000.0
2007-08-03 19:43:00,2.74925,2.75004,2.74326,2.74874,7000000.0
2007-08-03 19:44:00,2.74759,2.74832,2.74302,2.74372,9000000.0
2007-08-03 19:45:00,2.74726,2.74859,2.74381,2.74788,7500000.0
2007-08-03 19:46:00,2.7435,2.74945,2.74204,2.74815,10380000.0
2007-08-03 19:47:00,2.74832,2.74863,2.74648,2.7485,6250000.0
2007-08-03 19:49:00,2.74739,2.74739,2.7431,2.74548,10500000.0
2007-08-03 19:50:00,2.7466,2.74855,2.74446,2.74855,6750000.0
2007-08-03 19:51:00,2.74905,2.74911,2.74713,2.74883,5250000.0
2007-08-03 19:52:00,2.74613,2.74937,2.7458,2.74813,6750000.0
2007-08-03 19:53:00,2.74789,2.75268,2.74563,2.75108,5250000.0
2007-08-03 19:54:00,2.74594,2.74864,2.74141,2.74541,10750000.0
2007-08-03 19:55:00,2.74286,2.7471,2.73967,2.7455,8880000.0
2007-08-03 19:56:00,2.7458,2.74771,2.7439,2.74648,10130000.0
2007-08-03 19:57:00,2.74544,2.74687,2.74252,2.74572,9380000.0
2007-08-03 19:58:00,2.74366,2.74567,2.74284,2.74511,7380000.0
2007-08-03 19:59:00,2.7456,2.74589,2.73873,2.74362,5500000.0
2007-08-03 20:00:00,2.73993,2.74303,2.73794,2.73849,6250000.0
2007-08-03 20:01:00,2.74097,2.74537,2.74097,2.74532,8500000.0
2007-08-03 20:02:00,2.74109,2.74338,2.73703,2.74274,8380000.0
2007-08-03 20:03:00,2.74167,2.74369,2.74059,2.74249,10000000.0
2007-08-03 20:04:00,2.74427,2.74427,2.74014,2.74155,7250000.0
2007-08-03 20:05:00,2.73689,2.74457,2.73689,2.74321,6500000.0
2007-08-03 20:06:00,2.74338,2.74404,2.73981,2.74256,11250000.0
2007-08-03 20:07:00,2.74188,2.74282,2.73785,2.74189,8130000.0
2007-08-03 20:08:00,2.74045,2.74133,2.73786,2.74122,11250000.0
2007-08-03 20:09:00,2.74052,2.74392,2.73687,2.74173,9380000.0
2007-08-03 20:10:00,2.73851,2.74538,2.73851,2.74134,9260000.0
2007-08-03 20:11:00,2.7398,2.74091,2.73831,2.74086,6000000.0
2007-08-03 20:12:00,2.74154,2.74428,2.74027,2.74149,10500000.0
2007-08-03 20:13:00,2.73973,2.74158,2.73625,2.73695,9130000.0
2007-08-03 20:14:00,2.74168,2.74586,2.73647,2.73647,6630000.0
2007-08-03 20:15:00,2.74137,2.74139,2.7381,2.7381,6250000.0
2007-08-03 20:16:00,2.74874,2.74874,2.73982,2.744,11250000.0
2007-08-03 20:17:00,2.74533,2.74757,2.7421,2.7421,5630000.0
2007-08-03 20:18:00,2.73948,2.74417,2.73948,2.74069,5750000.0
2007-08-03 20:19:00,2.73726,2.74266,2.73726,2.74152,8630000.0
2007-08-03 20:20:00,2.7427,2.7432,2.73965,2.73965,5750000.0
2007-08-03 20:21:00,2.74034,2.74373,2.7371,2.74373,6500000.0
2007-08-03 20:22:00,2.73765,2.74632,2.73765,2.74284,9630000.0
2007-08-03 20:23:00,2.743,2.74333,2.74078,2.74088,7000000.0
2007-08-03 20:24:00,2.74439,2.74556,2.73873,2.74159,8750000.0
2007-08-03 20:25:00,2.74447,2.74769,2.73867,2.73867,11500000.0
2007-08-03 20:26:00,2.73954,2.74385,2.73852,2.7436,7130000.0
2007-08-03 20:27:00,2.74177,2.74334,2.73809,2.74053,10500000.0
2007-08-03 20:28:00,2.74307,2.74347,2.73983,2.74123,13250000.0
2007-08-03 20:29:00,2.74765,2.74765,2.74025,2.74313,7750000.0
2007-08-03 20:30:00,2.74089,2.74324,2.74014,2.74227,9380000.0
2007-08-03 20:31:00,2.74137,2.74355,2.74043,2.74258,10250000.0
2007-08-03 20:32:00,2.74221,2.74319,2.73556,2.74319,13750000.0
2007-08-03 20:33:00,2.74068,2.74321,2.73875,2.74321,9250000.0
2007-08-03 20:34:00,2.74118,2.74811,2.74108,2.74108,5130000.0
2007-08-03 20:35:00,2.74277,2.74561,2.74117,2.74137,4380000.0
2007-08-03 20:36:00,2.7413,2.74321,2.73936,2.74321,12500000.0
2007-08-03 20:37:00,2.73793,2.74165,2.73546,2.74039,9380000.0
2007-08-03 20:38:00,2.74176,2.74299,2.74032,2.74235,7250000.0
2007-08-03 20:39:00,2.74142,2.7424,2.73958,2.74023,7750000.0
2007-08-03 20:40:00,2.73755,2.74198,2.73755,2.73923,7750000.0
2007-08-03 20:41:00,2.74105,2.74209,2.7388,2.74005,10760000.0
2007-08-03 20:42:00,2.74031,2.74133,2.73712,2.74133,9750000.0
2007-08-03 20:43:00,2.74026,2.74145,2.73413,2.74079,8630000.0
2007-08-03 20:44:00,2.74169,2.74184,2.73725,2.74152,6250000.0
2007-08-03 20:45:00,2.74317,2.74317,2.73592,2.73592,8250000.0
2007-08-03 20:46:00,2.7419,2.74195,2.73597,2.73597,8750000.0
2007-08-03 20:47:00,2.7408,2.74149,2.7373,2.7373,11500000.0
2007-08-03 20:48:00,2.74004,2.7414,2.73802,2.7414,9380000.0
2007-08-03 20:49:00,2.74095,2.74095,2.73649,2.73832,8000000.0
2007-08-03 20:50:00,2.73971,2.7411,2.7374,2.7374,8750000.0
2007-08-03 20:51:00,2.73945,2.74161,2.73832,2.741,6250000.0
2007-08-03 20:52:00,2.73965,2.74082,2.73434,2.73823,9000000.0
2007-08-03 20:53:00,2.74149,2.74322,2.73892,2.74187,9000000.0
2007-08-03 20:54:00,2.74326,2.74372,2.74007,2.74228,9130000.0
2007-08-03 20:55:00,2.74164,2.74394,2.74015,2.74394,10500000.0
2007-08-03 20:56:00,2.74078,2.74279,2.74031,2.7419,9250000.0
2007-08-03 20:57:00,2.74059,2.74327,2.74059,2.74184,8000000.0
2007-08-03 20:58:00,2.74091,2.74389,2.73881,2.74389,5250000.0
2007-08-03 20:59:00,2.74233,2.74251,2.74097,2.74121,5500000.0
2007-08-03 21:00:00,2.7434,2.7434,2.74086,2.74183,7500000.0
2007-08-03 21:01:00,2.74253,2.7427,2.73579,2.73852,8500000.0
2007-08-03 21:02:00,2.74058,2.74348,2.73971,2.73971,13880000.0
2007-08-03 21:03:00,2.74057,2.74204,2.73565,2.73898,6000000.0
2007-08-03 21:04:00,2.73985,2.74096,2.73743,2.74096,5250000.0
2007-08-03 21:05:00,2.73764,2.74152,2.73764,2.74152,7380000.0
2007-08-03 21:06:00,2.74202,2.74202,2.73571,2.74036,7380000.0
2007-08-03 21:07:00,2.73982,2.74174,2.7386,2.74038,7380000.0
2007-08-03 21:08:00,2.73849,2.74133,2.73654,2.73992,7250000.0
2007-08-03 21:09:00,2.74102,2.74116,2.73791,2.73791,7750000.0
2007-08-03 21:10:00,2.74179,2.74179,2.7391,2.74055,9130000.0
2007-08-03 21:11:00,2.73675,2.74266,2.73602,2.73874,8630000.0
2007-08-03 21:12:00,2.74071,2.744,2.74019,2.744,7750000.0
2007-08-03 21:13:00,2.74118,2.74206,2.73681,2.73811,8500000.0
2007-08-03 21:14:00,2.73929,2.74222,2.73687,2.74046,7880000.0
2007-08-03 21:15:00,2.73905,2.74207,2.73493,2.73493,9000000.0
2007-08-03 21:16:00,2.74208,2.74431,2.73886,2.74104,13250000.0
2007-08-03 21:17:00,2.74259,2.74397,2.74095,2.74327,8250000.0
2007-08-03 21:18:00,2.74352,2.74411,2.7355,2.73868,7750000.0
2007-08-03 21:19:00,2.74282,2.74327,2.73789,2.74068,7250000.0
2007-08-03 21:20:00,2.74235,2.74356,2.73907,2.7417,9000000.0
2007-08-03 21:21:00,2.74258,2.74473,2.7384,2.74461,8880000.0
2007-08-03 21:22:00,2.74406,2.74443,2.73828,2.73828,9750000.0
2007-08-03 21:23:00,2.74345,2.74345,2.73942,2.74072,6130000.0
2007-08-03 21:24:00,2.73583,2.7424,2.73583,2.74149,11130000.0
2007-08-03 21:25:00,2.7398,2.74068,2.73667,2.73898,7750000.0
2007-08-03 21:26:00,2.73649,2.7399,2.73475,2.73929,8750000.0
2007-08-03 21:27:00,2.7392,2.74036,2.73707,2.74008,11750000.0
2007-08-03 21:28:00,2.73938,2.74107,2.73644,2.74107,10500000.0
2007-08-03 21:29:00,2.7391,2.74098,2.73882,2.73903,6380000.0
2007-08-03 21:30:00,2.7394,2.7419,2.73738,2.74005,6500000.0
2007-08-03 21:31:00,2.7386,2.74056,2.7386,2.74009,5500000.0
2007-08-03 21:32:00,2.73975,2.74048,2.73646,2.73646,9000000.0
2007-08-03 21:33:00,2.74008,2.74151,2.73661,2.73764,5380000.0
2007-08-03 21:34:00,2.73861,2.74128,2.73861,2.74116,5750000.0
2007-08-03 21:35:00,2.73962,2.74054,2.73678,2.7396,5880000.0
2007-08-03 21:36:00,2.73811,2.74107,2.73538,2.74107,8500000.0
2007-08-03 21:37:00,2.74026,2.74026,2.73492,2.73965,13880000.0
2007-08-03 21:38:00,2.74046,2.74145,2.73779,2.74145,9630000.0
2007-08-03 21:39:00,2.74218,2.74222,2.73983,2.74144,8000000.0
2007-08-03 21:40:00,2.73802,2.74201,2.73802,2.74121,9510000.0
2007-08-03 21:41:00,2.74051,2.74325,2.73852,2.74325,5880000.0
2007-08-03 21:42:00,2.74126,2.74259,2.73845,2.74259,6380000.0
2007-08-03 21:43:00,2.74035,2.74212,2.74035,2.74098,7380000.0
2007-08-03 21:44:00,2.7422,2.74405,2.73976,2.74077,5500000.0
2007-08-03 21:45:00,2.7451,2.7451,2.74183,2.74266,8500000.0
2007-08-03 21:46:00,2.74378,2.74505,2.74173,2.74505,5880000.0
2007-08-03 21:47:00,2.74211,2.74445,2.74211,2.74445,10750000.0
2007-08-03 21:48:00,2.74488,2.74518,2.74192,2.74192,7000000.0
2007-08-03 21:49:00,2.74389,2.7452,2.74231,2.74422,7500000.0
2007-08-03 21:50:00,2.74462,2.74564,2.74265,2.74564,5130000.0
2007-08-03 21:51:00,2.74353,2.74581,2.74279,2.74402,6010000.0
2007-08-03 21:52:00,2.74351,2.74627,2.74131,2.74299,8500000.0
2007-08-03 21:53:00,2.74411,2.74731,2.74191,2.74533,10750000.0
2007-08-03 21:54:00,2.74613,2.747,2.74493,2.747,5880000.0
2007-08-03 21:55:00,2.74137,2.74647,2.74087,2.74571,9880000.0
2007-08-03 21:56:00,2.74529,2.74678,2.74336,2.74678,8250000.0
2007-08-03 21:57:00,2.74633,2.7476,2.74538,2.74737,6250000.0
2007-08-03 21:58:00,2.74667,2.74735,2.74516,2.74723,8750000.0
2007-08-03 21:59:00,2.74592,2.74658,2.74019,2.74657,10500000.0
2007-08-03 22:00:00,2.74677,2.74677,2.74545,2.74601,5500000.0
2007-08-03 22:01:00,2.74592,2.74678,2.74366,2.74678,10380000.0
2007-08-03 22:02:00,2.74615,2.74678,2.74566,2.74637,5750000.0
2007-08-03 22:03:00,2.74618,2.74732,2.74378,2.74571,14250000.0
2007-08-03 22:04:00,2.74567,2.74783,2.74444,2.74783,9000000.0
2007-08-03 22:05:00,2.74398,2.74715,2.74316,2.74715,6250000.0
2007-08-03 22:06:00,2.74797,2.74797,2.74488,2.74673,6880000.0
2007-08-03 22:07:00,2.74479,2.74887,2.74462,2.74814,11000000.0
2007-08-03 22:08:00,2.74786,2.7486,2.74465,2.74509,8500000.0
2007-08-03 22:09:00,2.74735,2.74947,2.74607,2.74863,7380000.0
2007-08-03 22:10:00,2.74399,2.74905,2.74399,2.74905,5250000.0
2007-08-03 22:11:00,2.74502,2.74746,2.74329,2.74606,6250000.0
2007-08-03 22:12:00,2.74727,2.74794,2.74375,2.74375,6880000.0
2007-08-03 22:13:00,2.74706,2.74734,2.74491,2.74715,5630000.0
2007-08-03 22:14:00,2.74503,2.74782,2.74161,2.74697,9500000.0
2007-08-03 22:15:00,2.74519,2.74797,2.74284,2.74284,7500000.0
2007-08-03 22:16:00,2.74693,2.74843,2.74309,2.74805,7630000.0
2007-08-03 22:17:00,2.74844,2.74854,2.74154,2.74777,8750000.0
2007-08-03 22:18:00,2.74584,2.74801,2.74544,2.74787,5500000.0
2007-08-03 22:19:00,2.7464,2.74914,2.74595,2.74808,5500000.0
2007-08-03 22:20:00,2.74697,2.74863,2.74564,2.74863,9000000.0
2007-08-03 22:21:00,2.74898,2.74947,2.74698,2.74814,6750000.0
2007-08-03 22:22:00,2.74777,2.74942,2.74423,2.74942,7000000.0
2007-08-03 22:23:00,2.74743,2.74784,2.74431,2.74778,6380000.0
2007-08-03 22:24:00,2.74757,2.74836,2.7428,2.74798,7250000.0
2007-08-03 22:26:00,2.74629,2.749,2.74597,2.74843,7000000.0
2007-08-03 22:27:00,2.74661,2.74774,2.74466,2.7477,5750000.0
2007-08-03 22:28:00,2.74646,2.74788,2.74303,2.74788,5500000.0
2007-08-03 22:29:00,2.74735,2.74845,2.74336,2.74635,9500000.0
2007-08-03 22:30:00,2.74591,2.74669,2.74222,2.74555,8250000.0
2007-08-03 22:31:00,2.74906,2.74906,2.74512,2.74774,8250000.0
2007-08-03 22:32:00,2.74708,2.74779,2.74628,2.74777,9250000.0
2007-08-03 22:33:00,2.7445,2.74692,2.74445,2.74445,9750000.0
2007-08-03 22:34:00,2.74385,2.74799,2.74341,2.74341,5880000.0
2007-08-03 22:35:00,2.74782,2.74782,2.74612,2.7462,6880000.0
2007-08-03 22:36:00,2.74863,2.74888,2.74454,2.74783,6750000.0
2007-08-03 22:37:00,2.74904,2.74949,2.74439,2.74669,9500000.0
2007-08-03 22:38:00,2.74776,2.74871,2.74526,2.74526,6250000.0
2007-08-03 22:39:00,2.74758,2.74999,2.74573,2.74718,8500000.0
2007-08-03 22:40:00,2.74781,2.75004,2.74583,2.75004,8380000.0
2007-08-03 22:41:00,2.7469,2.74915,2.74428,2.74718,13750000.0
2007-08-03 22:42:00,2.74712,2.74916,2.74687,2.74875,8250000.0
2007-08-03 22:43:00,2.74711,2.74855,2.74558,2.74707,10250000.0
2007-08-03 22:44:00,2.74696,2.74967,2.74449,2.74449,5750000.0
2007-08-03 22:45:00,2.74731,2.74845,2.74673,2.74673,8750000.0
2007-08-03 22:46:00,2.74698,2.74831,2.74318,2.74776,7000000.0
2007-08-03 22:47:00,2.74712,2.74873,2.74678,2.74678,8250000.0
2007-08-03 22:48:00,2.74827,2.74871,2.74575,2.74871,6000000.0
2007-08-03 22:49:00,2.74665,2.74888,2.74457,2.74855,6250000.0
2007-08-03 22:50:00,2.74706,2.74914,2.74619,2.74619,10750000.0
2007-08-03 22:51:00,2.74656,2.74772,2.74488,2.7462,7500000.0
2007-08-03 22:52:00,2.74741,2.74885,2.74491,2.74623,5500000.0
2007-08-03 22:53:00,2.74698,2.74825,2.74303,2.74651,7500000.0
2007-08-03 22:54:00,2.74973,2.74973,2.74415,2.74658,9630000.0
2007-08-03 22:55:00,2.7494,2.75043,2.74802,2.75026,10250000.0
2007-08-03 22:57:00,2.74822,2.74925,2.74407,2.74651,11380000.0
2007-08-03 22:58:00,2.74639,2.74804,2.74639,2.74804,3750000.0
2007-08-03 22:59:00,2.74925,2.74925,2.74502,2.748,6880000.0
2007-08-05 23:00:00,2.74065,2.74123,2.73755,2.74071,9250000.0
2007-08-05 23:01:00,2.74223,2.74502,2.74099,2.74168,7750000.0
2007-08-05 23:02:00,2.73744,2.74282,2.73744,2.74165,5250000.0
2007-08-05 23:03:00,2.74404,2.74413,2.73826,2.74125,6010000.0
2007-08-05 23:04:00,2.73938,2.74475,2.73938,2.7417,8260000.0
2007-08-05 23:06:00,2.74486,2.74486,2.74152,2.74211,2500000.0
2007-08-05 23:07:00,2.73808,2.74327,2.73808,2.74327,17750000.0
2007-08-05 23:08:00,2.74129,2.74182,2.73799,2.74182,9000000.0
2007-08-05 23:09:00,2.7412,2.74558,2.73844,2.74558,8500000.0
2007-08-05 23:11:00,2.74546,2.74546,2.73951,2.74234,8000000.0
2007-08-05 23:12:00,2.74155,2.74435,2.74147,2.74207,6750000.0
2007-08-05 23:13:00,2.74163,2.74163,2.73703,2.74158,9380000.0
2007-08-05 23:14:00,2.74183,2.74556,2.74118,2.74556,6380000.0
2007-08-05 23:15:00,2.74181,2.7419,2.74109,2.74129,10750000.0
2007-08-05 23:16:00,2.74275,2.74537,2.74188,2.74188,6000000.0
2007-08-05 23:17:00,2.74235,2.74563,2.73885,2.74259,6250000.0
2007-08-05 23:18:00,2.74186,2.74223,2.73821,2.74201,11880000.0
2007-08-05 23:19:00,2.73864,2.74504,2.73864,2.74314,5250000.0
2007-08-05 23:20:00,2.74222,2.74313,2.7383,2.74255,9250000.0
2007-08-05 23:21:00,2.74593,2.74593,2.74221,2.74221,9380000.0
2007-08-05 23:22:00,2.73806,2.74569,2.73806,2.74569,6380000.0
2007-08-05 23:23:00,2.74253,2.7426,2.74014,2.74206,5630000.0
2007-08-05 23:24:00,2.74245,2.74454,2.73825,2.73825,9380000.0
2007-08-05 23:25:00,2.74148,2.74541,2.74148,2.74541,3750000.0
2007-08-05 23:26:00,2.74134,2.74134,2.73879,2.74076,8510000.0
2007-08-05 23:27:00,2.74225,2.74433,2.74094,2.74094,5250000.0
2007-08-05 23:29:00,2.74638,2.74638,2.7418,2.74572,8250000.0
2007-08-05 23:30:00,2.7419,2.74375,2.73627,2.743,7500000.0
2007-08-05 23:31:00,2.73938,2.74299,2.73929,2.74299,6000000.0
2007-08-05 23:32:00,2.74213,2.74302,2.74025,2.74213,4880000.0
2007-08-05 23:33:00,2.7419,2.74269,2.74018,2.74018,5750000.0
2007-08-05 23:34:00,2.73909,2.74311,2.73909,2.74211,9000000.0
2007-08-05 23:35:00,2.73968,2.74179,2.73849,2.74179,8250000.0
2007-08-05 23:36:00,2.7405,2.74195,2.73712,2.73712,9130000.0
2007-08-05 23:37:00,2.7417,2.74294,2.74046,2.7428,7750000.0
2007-08-05 23:38:00,2.74198,2.74199,2.74037,2.74037,5750000.0
2007-08-05 23:39:00,2.74304,2.74304,2.74075,2.74222,5750000.0
2007-08-05 23:40:00,2.73932,2.74182,2.73831,2.73831,9130000.0
2007-08-05 23:41:00,2.73925,2.74173,2.73701,2.74173,6000000.0
2007-08-05 23:42:00,2.74097,2.74164,2.73741,2.74164,9250000.0
2007-08-05 23:43:00,2.74043,2.74294,2.73895,2.73895,7750000.0
2007-08-05 23:44:00,2.73697,2.74168,2.73697,2.74168,5500000.0
2007-08-05 23:45:00,2.74097,2.74134,2.73884,2.74134,6250000.0
2007-08-05 23:46:00,2.73984,2.74036,2.73715,2.7395,7500000.0
2007-08-05 23:47:00,2.73866,2.7393,2.73794,2.73842,5500000.0
2007-08-05 23:48:00,2.73741,2.73986,2.73657,2.73924,8500000.0
2007-08-05 23:49:00,2.73736,2.73938,2.73505,2.73866,6880000.0
2007-08-05 23:50:00,2.73523,2.73888,2.734,2.73865,7250000.0
2007-08-05 23:51:00,2.73763,2.73956,2.73329,2.73956,7880000.0
2007-08-05 23:52:00,2.73699,2.74002,2.73699,2.74002,5500000.0
2007-08-05 23:53:00,2.73938,2.7395,2.73607,2.73918,6250000.0
2007-08-05 23:54:00,2.7385,2.73896,2.73618,2.73868,9390000.0
2007-08-05 23:55:00,2.73855,2.73921,2.73737,2.73843,6010000.0
2007-08-05 23:56:00,2.73912,2.73942,2.73343,2.73879,8250000.0
2007-08-05 23:57:00,2.73729,2.73749,2.73321,2.73321,6250000.0
2007-08-05 23:58:00,2.73696,2.73864,2.73474,2.73655,6750000.0
2007-08-05 23:59:00,2.73393,2.73771,2.73393,2.73766,9750000.0
2007-08-06 00:00:00,2.73686,2.73733,2.73402,2.73686,9380000.0
2007-08-06 00:01:00,2.73496,2.73665,2.73278,2.73562,7000000.0
2007-08-06 00:02:00,2.73706,2.73782,2.73441,2.73745,8750000.0
2007-08-06 00:03:00,2.73607,2.7362,2.73375,2.73535,5750000.0
2007-08-06 00:04:00,2.73567,2.73892,2.73289,2.73657,7380000.0
2007-08-06 00:05:00,2.73674,2.73774,2.73475,2.73774,10250000.0
2007-08-06 00:06:00,2.73681,2.73833,2.73409,2.73719,6250000.0
2007-08-06 00:07:00,2.73392,2.73931,2.73392,2.73842,7380000.0
2007-08-06 00:08:00,2.73864,2.73909,2.73722,2.73909,8500000.0
2007-08-06 00:09:00,2.73441,2.73921,2.73441,2.73618,5500000.0
2007-08-06 00:10:00,2.73828,2.73922,2.73653,2.73653,5500000.0
2007-08-06 00:11:00,2.73933,2.73933,2.73601,2.73601,8500000.0
2007-08-06 00:12:00,2.73945,2.73963,2.73634,2.73822,6750000.0
2007-08-06 00:13:00,2.73784,2.73903,2.73465,2.73903,7380000.0
2007-08-06 00:14:00,2.73796,2.7392,2.73668,2.7392,6500000.0
2007-08-06 00:15:00,2.73652,2.73961,2.73535,2.73961,5630000.0
2007-08-06 00:16:00,2.73918,2.73987,2.73569,2.73979,8750000.0
2007-08-06 00:17:00,2.73904,2.73975,2.73592,2.73592,6630000.0
2007-08-06 00:18:00,2.73669,2.73897,2.73669,2.73852,8000000.0
2007-08-06 00:19:00,2.73551,2.73843,2.73527,2.73684,8750000.0
2007-08-06 00:20:00,2.7366,2.7388,2.7356,2.73824,10630000.0
2007-08-06 00:21:00,2.73693,2.73938,2.73364,2.73938,6750000.0
2007-08-06 00:22:00,2.738,2.73818,2.73588,2.73818,9250000.0
2007-08-06 00:23:00,2.73734,2.739,2.7344,2.739,5380000.0
2007-08-06 00:24:00,2.73748,2.73952,2.73646,2.73695,8250000.0
2007-08-06 00:25:00,2.73636,2.73833,2.73636,2.73821,6000000.0
2007-08-06 00:26:00,2.73486,2.73927,2.73443,2.73927,6000000.0
2007-08-06 00:27:00,2.7371,2.73905,2.73577,2.73836,6500000.0
2007-08-06 00:28:00,2.74019,2.74019,2.73459,2.73791,7250000.0
2007-08-06 00:29:00,2.73778,2.74064,2.73757,2.73809,5500000.0
2007-08-06 00:30:00,2.73908,2.73926,2.73796,2.73834,10250000.0
2007-08-06 00:31:00,2.7383,2.74029,2.73827,2.73827,5500000.0
2007-08-06 00:32:00,2.7387,2.74115,2.73539,2.74115,6000000.0
2007-08-06 00:33:00,2.73779,2.73939,2.73594,2.73594,6500000.0
2007-08-06 00:34:00,2.73859,2.7405,2.73391,2.73682,9130000.0
2007-08-06 00:35:00,2.73649,2.7398,2.73414,2.7393,6750000.0
2007-08-06 00:36:00,2.73872,2.74164,2.73799,2.73799,6000000.0
2007-08-06 00:37:00,2.73791,2.74087,2.73531,2.73924,5500000.0
2007-08-06 00:38:00,2.73942,2.74023,2.73715,2.73984,8750000.0
2007-08-06 00:39:00,2.73914,2.74165,2.73708,2.7402,10250000.0
2007-08-06 00:40:00,2.73752,2.74022,2.73752,2.73938,5250000.0
2007-08-06 00:41:00,2.74075,2.74075,2.73748,2.73864,5500000.0
2007-08-06 00:42:00,2.74066,2.74144,2.73701,2.74144,8630000.0
2007-08-06 00:43:00,2.73716,2.74123,2.73559,2.74076,8000000.0
2007-08-06 00:44:00,2.74031,2.74101,2.73643,2.74069,6000000.0
2007-08-06 00:45:00,2.73991,2.74103,2.73611,2.74103,6250000.0
2007-08-06 00:46:00,2.7375,2.74231,2.7375,2.74013,7000000.0
2007-08-06 00:47:00,2.73947,2.74227,2.73823,2.74227,4880000.0
2007-08-06 00:48:00,2.74035,2.74095,2.73876,2.73876,5250000.0
2007-08-06 00:49:00,2.74267,2.74267,2.73834,2.73925,7750000.0
2007-08-06 00:50:00,2.73997,2.74174,2.73997,2.74126,6630000.0
2007-08-06 00:51:00,2.74004,2.74353,2.73702,2.74119,10250000.0
2007-08-06 00:52:00,2.74044,2.74149,2.73946,2.73996,7500000.0
2007-08-06 00:53:00,2.74067,2.74188,2.73701,2.74108,5380000.0
2007-08-06 00:54:00,2.74001,2.74246,2.73741,2.74187,9250000.0
2007-08-06 00:55:00,2.73988,2.74163,2.73517,2.74163,8380000.0
2007-08-06 00:56:00,2.73909,2.73909,2.73718,2.73904,10000000.0
2007-08-06 00:57:00,2.73931,2.74127,2.73854,2.74127,6250000.0
2007-08-06 00:58:00,2.73927,2.74125,2.73711,2.74125,12750000.0
2007-08-06 00:59:00,2.73988,2.7425,2.73793,2.74127,6130000.0
2007-08-06 01:00:00,2.7404,2.74089,2.73585,2.73844,10250000.0
2007-08-06 01:01:00,2.74037,2.74247,2.74037,2.74043,5630000.0
2007-08-06 01:02:00,2.7392,2.74194,2.73892,2.73966,11750000.0
2007-08-06 01:03:00,2.73771,2.7409,2.7376,2.74022,5500000.0
2007-08-06 01:04:00,2.74042,2.74165,2.73722,2.74164,7390000.0
2007-08-06 01:05:00,2.7401,2.74249,2.73823,2.74016,6380000.0
2007-08-06 01:06:00,2.73992,2.74149,2.73954,2.74149,5750000.0
2007-08-06 01:07:00,2.7427,2.7427,2.73793,2.73793,8250000.0
2007-08-06 01:08:00,2.74095,2.74109,2.73753,2.73927,7750000.0
2007-08-06 01:09:00,2.7418,2.7418,2.73809,2.73809,7750000.0
2007-08-06 01:10:00,2.7394,2.74132,2.7394,2.74106,5500000.0
2007-08-06 01:11:00,2.7364,2.7414,2.7364,2.74095,9250000.0
2007-08-06 01:12:00,2.73806,2.74144,2.73724,2.74109,8500000.0
2007-08-06 01:13:00,2.73981,2.74066,2.73851,2.74054,9250000.0
2007-08-06 01:14:00,2.73555,2.74135,2.73552,2.74135,5500000.0
2007-08-06 01:15:00,2.73803,2.74193,2.73803,2.7387,6750000.0
2007-08-06 01:16:00,2.74004,2.7409,2.73609,2.73609,5500000.0
2007-08-06 01:17:00,2.73893,2.73957,2.73472,2.73849,6250000.0
2007-08-06 01:18:00,2.73799,2.73884,2.73369,2.73587,8250000.0
2007-08-06 01:19:00,2.73502,2.73877,2.73502,2.73877,7250000.0
2007-08-06 01:20:00,2.73748,2.73961,2.73628,2.73732,9260000.0
2007-08-06 01:21:00,2.73703,2.73933,2.73467,2.73766,11250000.0
2007-08-06 01:22:00,2.73761,2.73951,2.73139,2.73865,11750000.0
2007-08-06 01:23:00,2.73382,2.73884,2.73353,2.73819,10500000.0
2007-08-06 01:24:00,2.73767,2.73878,2.73518,2.73878,5750000.0
2007-08-06 01:25:00,2.73825,2.73922,2.73533,2.73905,8500000.0
2007-08-06 01:26:00,2.73602,2.73939,2.73287,2.73287,7380000.0
2007-08-06 01:27:00,2.74009,2.74047,2.73643,2.73963,6500000.0
2007-08-06 01:28:00,2.7393,2.7393,2.73504,2.73602,5500000.0
2007-08-06 01:29:00,2.73814,2.73928,2.73548,2.73753,6500000.0
2007-08-06 01:30:00,2.73762,2.73856,2.73397,2.7356,8000000.0
2007-08-06 01:31:00,2.73853,2.73988,2.73398,2.73988,7250000.0
2007-08-06 01:32:00,2.73373,2.73702,2.73373,2.7364,7750000.0
2007-08-06 01:33:00,2.73736,2.73908,2.73589,2.7383,7000000.0
2007-08-06 01:34:00,2.73945,2.74007,2.73439,2.74007,8500000.0
2007-08-06 01:35:00,2.73969,2.73969,2.73598,2.73775,9000000.0
2007-08-06 01:36:00,2.73869,2.74029,2.73502,2.73982,8010000.0
2007-08-06 01:37:00,2.73965,2.73992,2.73835,2.73845,5500000.0
2007-08-06 01:38:00,2.73556,2.73956,2.73556,2.73609,6500000.0
2007-08-06 01:39:00,2.73891,2.73946,2.7336,2.73755,6000000.0
2007-08-06 01:40:00,2.73814,2.73951,2.73383,2.73572,7250000.0
2007-08-06 01:41:00,2.73907,2.7393,2.73637,2.7393,5750000.0
2007-08-06 01:42:00,2.73888,2.73977,2.73527,2.73622,7000000.0
2007-08-06 01:43:00,2.73915,2.73928,2.73677,2.73677,4510000.0
2007-08-06 01:44:00,2.73812,2.74046,2.73674,2.7399,5880000.0
2007-08-06 01:45:00,2.7402,2.7402,2.73381,2.73705,10630000.0
2007-08-06 01:46:00,2.74002,2.74068,2.73787,2.73787,5500000.0
2007-08-06 01:47:00,2.73815,2.73927,2.73378,2.73378,5250000.0
2007-08-06 01:48:00,2.73465,2.73946,2.73465,2.73929,7250000.0
2007-08-06 01:49:00,2.74017,2.74017,2.73402,2.73402,7130000.0
2007-08-06 01:50:00,2.73959,2.73967,2.73554,2.73967,6250000.0
2007-08-06 01:51:00,2.73845,2.73937,2.73355,2.73784,5500000.0
2007-08-06 01:53:00,2.73579,2.74077,2.7354,2.73878,13510000.0
2007-08-06 01:54:00,2.73736,2.74029,2.73575,2.74029,6750000.0
2007-08-06 01:55:00,2.7359,2.74078,2.73455,2.73624,16630000.0
2007-08-06 01:56:00,2.73942,2.7427,2.73934,2.74053,7130000.0
2007-08-06 01:57:00,2.74021,2.74229,2.73836,2.74115,7130000.0
2007-08-06 01:58:00,2.73885,2.74087,2.73642,2.73897,9380000.0
2007-08-06 02:00:00,2.7401,2.74121,2.73836,2.73836,7260000.0
2007-08-06 02:01:00,2.73984,2.74249,2.73959,2.74175,10630000.0
2007-08-06 02:02:00,2.74147,2.7425,2.74054,2.74194,9000000.0
2007-08-06 02:03:00,2.7403,2.74266,2.73776,2.7421,6750000.0
2007-08-06 02:04:00,2.74048,2.74261,2.73884,2.74217,13260000.0
2007-08-06 02:05:00,2.7417,2.74242,2.74005,2.74005,9250000.0
2007-08-06 02:06:00,2.74063,2.74307,2.74047,2.74047,6250000.0
2007-08-06 02:07:00,2.74167,2.74266,2.73941,2.73941,7750000.0
2007-08-06 02:08:00,2.74165,2.74203,2.73846,2.73846,5750000.0
2007-08-06 02:09:00,2.74236,2.74236,2.73955,2.74005,6500000.0
2007-08-06 02:10:00,2.74251,2.74272,2.73917,2.74157,8510000.0
2007-08-06 02:11:00,2.74052,2.7429,2.7377,2.7429,6500000.0
2007-08-06 02:12:00,2.74146,2.74212,2.73748,2.73911,8260000.0
2007-08-06 02:13:00,2.73896,2.74246,2.73735,2.74229,7250000.0
2007-08-06 02:14:00,2.7421,2.7421,2.7397,2.7416,6630000.0
2007-08-06 02:15:00,2.74308,2.74312,2.73999,2.74117,7630000.0
2007-08-06 02:16:00,2.74341,2.74341,2.74021,2.74175,9500000.0
2007-08-06 02:17:00,2.74259,2.7442,2.73908,2.73908,12130000.0
2007-08-06 02:18:00,2.74105,2.74431,2.74102,2.74228,5500000.0
2007-08-06 02:19:00,2.74168,2.74345,2.73935,2.74345,12250000.0
2007-08-06 02:20:00,2.74327,2.74367,2.74065,2.74308,6130000.0
2007-08-06 02:21:00,2.74172,2.74428,2.74153,2.74313,5750000.0
2007-08-06 02:22:00,2.7412,2.74314,2.7373,2.74293,12500000.0
2007-08-06 02:23:00,2.74155,2.74323,2.73977,2.74158,7000000.0
2007-08-06 02:24:00,2.74335,2.74335,2.74072,2.74328,8380000.0
2007-08-06 02:25:00,2.74036,2.74205,2.73896,2.73896,7750000.0
2007-08-06 02:26:00,2.74107,2.74255,2.73872,2.74206,9750000.0
2007-08-06 02:27:00,2.73927,2.74213,2.73927,2.73989,8750000.0
2007-08-06 02:28:00,2.73758,2.74168,2.73758,2.74116,13380000.0
2007-08-06 02:29:00,2.73791,2.74165,2.73791,2.73936,8630000.0
2007-08-06 02:30:00,2.74125,2.74154,2.7404,2.7412,10750000.0
2007-08-06 02:31:00,2.73933,2.74189,2.73933,2.73958,6500000.0
2007-08-06 02:32:00,2.73981,2.7412,2.73928,2.74042,7500000.0
2007-08-06 02:33:00,2.74128,2.74231,2.73992,2.73992,8250000.0
2007-08-06 02:34:00,2.73955,2.7423,2.73848,2.7423,13260000.0
2007-08-06 02:35:00,2.74014,2.74187,2.73794,2.74187,9380000.0
2007-08-06 02:36:00,2.74051,2.74164,2.73571,2.73875,10000000.0
2007-08-06 02:37:00,2.73534,2.7429,2.73534,2.73712,12250000.0
2007-08-06 02:38:00,2.74266,2.74272,2.73762,2.74051,12130000.0
2007-08-06 02:39:00,2.74007,2.74215,2.74007,2.74215,6880000.0
2007-08-06 02:40:00,2.74121,2.74271,2.73932,2.74044,11380000.0
2007-08-06 02:41:00,2.73837,2.74179,2.73743,2.74025,11880000.0
2007-08-06 02:42:00,2.74262,2.74262,2.73618,2.73618,8500000.0
2007-08-06 02:43:00,2.74046,2.74245,2.73646,2.74245,9750000.0
2007-08-06 02:44:00,2.7416,2.74248,2.73889,2.74056,7250000.0
2007-08-06 02:45:00,2.73927,2.7426,2.73927,2.74008,9260000.0
2007-08-06 02:46:00,2.74081,2.74197,2.73713,2.74075,12750000.0
2007-08-06 02:47:00,2.74249,2.74249,2.73974,2.73974,7380000.0
2007-08-06 02:48:00,2.74049,2.74128,2.73733,2.74128,6380000.0
2007-08-06 02:49:00,2.74089,2.74168,2.7388,2.74149,8250000.0
2007-08-06 02:50:00,2.73934,2.74223,2.73865,2.7418,11500000.0
2007-08-06 02:51:00,2.7419,2.7419,2.73673,2.74122,8000000.0
2007-08-06 02:52:00,2.73464,2.74127,2.73464,2.73954,6500000.0
2007-08-06 02:53:00,2.74123,2.74236,2.74055,2.74236,9500000.0
2007-08-06 02:54:00,2.7423,2.74251,2.73721,2.73984,13630000.0
2007-08-06 02:55:00,2.73914,2.74188,2.73526,2.73884,14130000.0
2007-08-06 02:56:00,2.74037,2.74098,2.73784,2.73974,8750000.0
2007-08-06 02:57:00,2.73881,2.73983,2.73607,2.73899,9510000.0
2007-08-06 02:58:00,2.73305,2.74073,2.73305,2.73954,11750000.0
2007-08-06 02:59:00,2.74033,2.74172,2.73728,2.73728,10500000.0
2007-08-06 03:00:00,2.74093,2.74221,2.73642,2.74107,12000000.0
2007-08-06 03:01:00,2.73952,2.74138,2.73833,2.74138,15000000.0
2007-08-06 03:02:00,2.73956,2.74142,2.73766,2.74083,7380000.0
2007-08-06 03:03:00,2.74011,2.74096,2.73779,2.74096,6250000.0
2007-08-06 03:04:00,2.73809,2.74147,2.73506,2.73671,8500000.0
2007-08-06 03:05:00,2.73416,2.7375,2.73416,2.73523,8250000.0
2007-08-06 03:06:00,2.73434,2.73806,2.73421,2.73627,18500000.0
2007-08-06 03:07:00,2.73739,2.73739,2.73565,2.73609,5500000.0
2007-08-06 03:08:00,2.73579,2.73749,2.73225,2.7323,7500000.0
2007-08-06 03:09:00,2.73585,2.73787,2.73414,2.73706,5880000.0
2007-08-06 03:10:00,2.73403,2.73704,2.73288,2.73704,8130000.0
2007-08-06 03:11:00,2.73533,2.73716,2.73202,2.73202,8510000.0
2007-08-06 03:12:00,2.73707,2.73738,2.73153,2.737,8500000.0
2007-08-06 03:13:00,2.73643,2.73801,2.73489,2.73579,12630000.0
2007-08-06 03:14:00,2.73681,2.73883,2.73427,2.73703,8500000.0
2007-08-06 03:15:00,2.73767,2.73812,2.7349,2.7349,9250000.0
2007-08-06 03:16:00,2.73709,2.73749,2.73351,2.73351,9000000.0
2007-08-06 03:17:00,2.73487,2.73824,2.73397,2.73726,5500000.0
2007-08-06 03:18:00,2.73699,2.7376,2.73304,2.73643,7880000.0
2007-08-06 03:19:00,2.73741,2.73771,2.73216,2.73771,8500000.0
2007-08-06 03:20:00,2.73504,2.73806,2.73443,2.73671,5250000.0
2007-08-06 03:21:00,2.73762,2.73973,2.73459,2.7389,8250000.0
2007-08-06 03:23:00,2.74021,2.74021,2.73437,2.73832,11380000.0
2007-08-06 03:24:00,2.73961,2.73961,2.73487,2.73749,5500000.0
2007-08-06 03:25:00,2.74087,2.74087,2.73551,2.73892,6750000.0
2007-08-06 03:26:00,2.73861,2.739,2.73522,2.73839,10250000.0
2007-08-06 03:27:00,2.74061,2.74061,2.73672,2.73911,6000000.0
2007-08-06 03:28:00,2.73872,2.74065,2.73513,2.73558,9000000.0
2007-08-06 03:29:00,2.73899,2.73973,2.73559,2.73952,10630000.0
2007-08-06 03:30:00,2.73742,2.74039,2.73742,2.73974,7380000.0
2007-08-06 03:31:00,2.73918,2.74133,2.73657,2.73872,7000000.0
2007-08-06 03:32:00,2.73883,2.73995,2.73558,2.73923,5500000.0
2007-08-06 03:33:00,2.73945,2.74046,2.73626,2.74046,6000000.0
2007-08-06 03:34:00,2.73612,2.74008,2.73612,2.73941,8630000.0
2007-08-06 03:35:00,2.73723,2.73913,2.73319,2.73319,6630000.0
2007-08-06 03:36:00,2.73608,2.73729,2.7331,2.73337,12130000.0
2007-08-06 03:37:00,2.73502,2.73682,2.73502,2.73576,5880000.0
2007-08-06 03:38:00,2.73735,2.73735,2.73328,2.73576,8500000.0
2007-08-06 03:39:00,2.73651,2.73779,2.73273,2.73779,10250000.0
2007-08-06 03:40:00,2.73585,2.73922,2.73565,2.73919,7010000.0
2007-08-06 03:41:00,2.73883,2.74143,2.73611,2.74143,9130000.0
2007-08-06 03:42:00,2.73906,2.74166,2.73626,2.74166,9750000.0
2007-08-06 03:43:00,2.73901,2.74086,2.73642,2.7387,8000000.0
2007-08-06 03:44:00,2.73743,2.74117,2.73743,2.73913,12750000.0
2007-08-06 03:45:00,2.73897,2.73958,2.73459,2.73924,8750000.0
2007-08-06 03:46:00,2.74068,2.74162,2.73797,2.73972,13010000.0
2007-08-06 03:47:00,2.73967,2.74151,2.73707,2.74103,5750000.0
2007-08-06 03:48:00,2.73975,2.74206,2.73616,2.74118,10630000.0
2007-08-06 03:49:00,2.73881,2.73984,2.73595,2.73595,6750000.0
2007-08-06 03:50:00,2.73699,2.73941,2.73493,2.73638,8500000.0
2007-08-06 03:51:00,2.73597,2.73862,2.73405,2.73666,6000000.0
2007-08-06 03:52:00,2.73894,2.73894,2.73413,2.73413,5250000.0
2007-08-06 03:53:00,2.73757,2.73877,2.73653,2.73697,10250000.0
2007-08-06 03:54:00,2.73819,2.73846,2.73412,2.73543,7500000.0
2007-08-06 03:55:00,2.73982,2.74,2.73778,2.73818,12630000.0
2007-08-06 03:56:00,2.73691,2.73887,2.73408,2.73408,8750000.0
2007-08-06 03:57:00,2.73965,2.73965,2.7363,2.7363,9130000.0
2007-08-06 03:58:00,2.73885,2.73887,2.73664,2.73699,6250000.0
2007-08-06 03:59:00,2.73882,2.73945,2.73711,2.73737,11500000.0
2007-08-06 04:00:00,2.73767,2.73958,2.73679,2.73958,12000000.0
2007-08-06 04:01:00,2.73677,2.73938,2.73426,2.73938,7500000.0
2007-08-06 04:02:00,2.73934,2.74023,2.73635,2.73936,9250000.0
2007-08-06 04:03:00,2.73616,2.73899,2.73403,2.73734,8880000.0
2007-08-06 04:04:00,2.73956,2.74053,2.73956,2.73958,8880000.0
2007-08-06 04:05:00,2.7392,2.7392,2.73494,2.73911,8750000.0
2007-08-06 04:06:00,2.73564,2.73918,2.73564,2.73669,6500000.0
2007-08-06 04:07:00,2.73708,2.7407,2.73708,2.7374,8250000.0
2007-08-06 04:08:00,2.73749,2.73752,2.734,2.7369,6250000.0
2007-08-06 04:09:00,2.73709,2.74117,2.73709,2.7389,11000000.0
2007-08-06 04:10:00,2.7374,2.73997,2.7374,2.73932,5500000.0
2007-08-06 04:11:00,2.73856,2.73901,2.73474,2.73818,6250000.0
2007-08-06 04:12:00,2.73704,2.73914,2.73408,2.73693,6750000.0
2007-08-06 04:13:00,2.73843,2.74035,2.73665,2.74031,7750000.0
2007-08-06 04:14:00,2.73849,2.73907,2.73504,2.73504,9630000.0
2007-08-06 04:15:00,2.73798,2.73943,2.73665,2.73802,7630000.0
2007-08-06 04:16:00,2.73731,2.7386,2.73701,2.73804,6630000.0
2007-08-06 04:17:00,2.73923,2.73923,2.73353,2.7377,9380000.0
2007-08-06 04:18:00,2.73831,2.73917,2.73526,2.73526,5880000.0
2007-08-06 04:19:00,2.73717,2.73889,2.73717,2.73737,11130000.0
2007-08-06 04:20:00,2.73798,2.73867,2.73544,2.73566,7750000.0
2007-08-06 04:21:00,2.73753,2.73926,2.73604,2.73672,15250000.0
2007-08-06 04:22:00,2.73543,2.73881,2.73476,2.7366,6630000.0
2007-08-06 04:23:00,2.73821,2.74003,2.73599,2.7396,5250000.0
2007-08-06 04:24:00,2.73922,2.73922,2.73649,2.73733,8750000.0
2007-08-06 04:25:00,2.73853,2.73933,2.73444,2.7393,7000000.0
2007-08-06 04:26:00,2.73593,2.73944,2.73482,2.73944,9380000.0
2007-08-06 04:27:00,2.73797,2.73994,2.73378,2.73983,6130000.0
2007-08-06 04:28:00,2.73806,2.73916,2.73702,2.73706,7000000.0
2007-08-06 04:29:00,2.738,2.738,2.73605,2.73773,8750000.0
2007-08-06 04:30:00,2.73925,2.74018,2.73735,2.73735,6750000.0
2007-08-06 04:31:00,2.73681,2.73925,2.73675,2.73874,8750000.0
2007-08-06 04:32:00,2.73867,2.73909,2.735,2.73892,5250000.0
2007-08-06 04:33:00,2.73383,2.73954,2.73383,2.73872,7750000.0
2007-08-06 04:34:00,2.73908,2.73925,2.73469,2.73711,9000000.0
2007-08-06 04:35:00,2.73868,2.74092,2.73868,2.74092,8000000.0
2007-08-06 04:36:00,2.74012,2.74078,2.73588,2.74048,11380000.0
2007-08-06 04:37:00,2.73654,2.73927,2.73335,2.7391,6880000.0
2007-08-06 04:38:00,2.73802,2.7397,2.73757,2.73955,5500000.0
2007-08-06 04:40:00,2.7399,2.7399,2.73797,2.73898,7500000.0
2007-08-06 04:41:00,2.73726,2.74022,2.73722,2.73999,6380000.0
2007-08-06 04:43:00,2.73989,2.74029,2.73519,2.73925,11000000.0
2007-08-06 04:44:00,2.73774,2.74069,2.73393,2.73575,11010000.0
2007-08-06 04:45:00,2.73785,2.74004,2.73773,2.74004,7750000.0
2007-08-06 04:46:00,2.73866,2.73929,2.73475,2.73701,6630000.0
2007-08-06 04:47:00,2.7386,2.73952,2.73551,2.73808,8630000.0
2007-08-06 04:48:00,2.73961,2.73994,2.73774,2.73774,7750000.0
2007-08-06 04:49:00,2.73627,2.73998,2.73627,2.73998,8500000.0
2007-08-06 04:50:00,2.73731,2.73925,2.73529,2.73921,7880000.0
2007-08-06 04:51:00,2.73827,2.74023,2.73682,2.73975,10000000.0
2007-08-06 04:52:00,2.73635,2.73956,2.73512,2.73798,7880000.0
2007-08-06 04:53:00,2.73895,2.74014,2.73747,2.74014,6000000.0
2007-08-06 04:54:00,2.74132,2.74132,2.73843,2.74082,11380000.0
2007-08-06 04:55:00,2.74067,2.74067,2.73722,2.73722,7750000.0
2007-08-06 04:56:00,2.73823,2.74022,2.73765,2.73802,10000000.0
2007-08-06 04:57:00,2.73502,2.74079,2.73502,2.73701,5750000.0
2007-08-06 04:58:00,2.74026,2.74026,2.73723,2.73723,9500000.0
2007-08-06 04:59:00,2.73938,2.74036,2.73414,2.73501,7000000.0
2007-08-06 05:00:00,2.73951,2.73971,2.73504,2.73938,8500000.0
2007-08-06 05:01:00,2.7389,2.73932,2.73656,2.73816,5130000.0
2007-08-06 05:02:00,2.73717,2.73947,2.73398,2.73733,5500000.0
2007-08-06 05:03:00,2.73614,2.73978,2.73606,2.73961,5500000.0
2007-08-06 05:04:00,2.73724,2.73887,2.73638,2.73824,6760000.0
2007-08-06 05:05:00,2.73922,2.73922,2.73573,2.73629,4630000.0
2007-08-06 05:06:00,2.7396,2.7396,2.73605,2.73849,5380000.0
2007-08-06 05:07:00,2.7396,2.7396,2.73519,2.7361,5500000.0
2007-08-06 05:08:00,2.7378,2.73874,2.73468,2.73525,6000000.0
2007-08-06 05:09:00,2.73919,2.73919,2.7346,2.736,8750000.0
2007-08-06 05:10:00,2.73566,2.73927,2.7355,2.73927,6500000.0
2007-08-06 05:11:00,2.73952,2.73977,2.73602,2.73602,8250000.0
2007-08-06 05:12:00,2.7395,2.7395,2.73437,2.73945,5880000.0
2007-08-06 05:14:00,2.73843,2.74031,2.73812,2.74023,5250000.0
2007-08-06 05:16:00,2.74032,2.74032,2.73473,2.73747,8250000.0
2007-08-06 05:17:00,2.7398,2.7398,2.73563,2.73563,5750000.0
2007-08-06 05:18:00,2.73885,2.73885,2.73495,2.73531,6750000.0
2007-08-06 05:19:00,2.73766,2.73888,2.7352,2.7365,8880000.0
2007-08-06 05:20:00,2.73483,2.73967,2.73483,2.73752,8000000.0
2007-08-06 05:22:00,2.73911,2.73942,2.73427,2.73942,10130000.0
2007-08-06 05:23:00,2.73644,2.73868,2.73556,2.7383,9380000.0
2007-08-06 05:24:00,2.7353,2.73815,2.7318,2.7318,5500000.0
2007-08-06 05:25:00,2.73744,2.73784,2.73189,2.73744,9000000.0
2007-08-06 05:26:00,2.73588,2.73824,2.735,2.73529,11260000.0
2007-08-06 05:27:00,2.73739,2.73896,2.73532,2.73857,8380000.0
2007-08-06 05:28:00,2.7344,2.73808,2.73275,2.73275,8380000.0
2007-08-06 05:29:00,2.73454,2.73852,2.73402,2.73852,6500000.0
2007-08-06 05:30:00,2.73977,2.73977,2.73437,2.73977,6000000.0
2007-08-06 05:32:00,2.73615,2.74048,2.73608,2.73832,6250000.0
2007-08-06 05:33:00,2.73883,2.73883,2.7365,2.7369,6500000.0
2007-08-06 05:34:00,2.73739,2.73802,2.73171,2.73796,13000000.0
2007-08-06 05:35:00,2.73961,2.73961,2.73426,2.73658,10250000.0
2007-08-06 05:36:00,2.7381,2.73849,2.73421,2.73734,9250000.0
2007-08-06 05:37:00,2.73867,2.73942,2.73566,2.73942,7000000.0
2007-08-06 05:38:00,2.73857,2.7395,2.73716,2.7395,7750000.0
2007-08-06 05:39:00,2.73301,2.73814,2.73301,2.73616,6750000.0
2007-08-06 05:40:00,2.73566,2.73903,2.73566,2.73693,8130000.0
2007-08-06 05:41:00,2.73676,2.73833,2.73476,2.73539,8000000.0
2007-08-06 05:42:00,2.73779,2.73844,2.73307,2.73655,9250000.0
2007-08-06 05:43:00,2.73672,2.73774,2.73463,2.73774,8880000.0
2007-08-06 05:44:00,2.73893,2.73967,2.73524,2.73812,9250000.0
2007-08-06 05:45:00,2.73594,2.73882,2.73594,2.73684,7750000.0
2007-08-06 05:46:00,2.73932,2.73969,2.7368,2.73811,6130000.0
2007-08-06 05:47:00,2.73913,2.74095,2.73813,2.73962,10000000.0
2007-08-06 05:48:00,2.73977,2.74113,2.73723,2.73723,7750000.0
2007-08-06 05:49:00,2.73447,2.73979,2.73447,2.73609,6250000.0
2007-08-06 05:50:00,2.73639,2.73983,2.73527,2.73527,11130000.0
2007-08-06 05:51:00,2.73664,2.73721,2.73486,2.73721,5500000.0
2007-08-06 05:52:00,2.73472,2.7382,2.73428,2.73607,6750000.0
2007-08-06 05:53:00,2.73716,2.73827,2.73553,2.73557,5250000.0
2007-08-06 05:54:00,2.73452,2.73885,2.73452,2.73794,5500000.0
2007-08-06 05:55:00,2.73771,2.73916,2.73545,2.73767,7630000.0
2007-08-06 05:56:00,2.73797,2.7402,2.73448,2.73704,7880000.0
2007-08-06 05:57:00,2.73578,2.74024,2.73393,2.73827,9250000.0
2007-08-06 05:58:00,2.73853,2.73853,2.73588,2.73718,5250000.0
2007-08-06 06:00:00,2.73753,2.73792,2.73427,2.73427,8250000.0
2007-08-06 06:01:00,2.73836,2.73836,2.7341,2.73527,8000000.0
2007-08-06 06:02:00,2.73659,2.73959,2.73583,2.73583,7750000.0
2007-08-06 06:03:00,2.73831,2.73835,2.73473,2.73835,8250000.0
2007-08-06 06:05:00,2.7378,2.73946,2.7355,2.73627,8500000.0
2007-08-06 06:06:00,2.7357,2.74004,2.7357,2.73789,8500000.0
2007-08-06 06:07:00,2.73729,2.73904,2.73582,2.73809,5130000.0
2007-08-06 06:08:00,2.73799,2.73802,2.7343,2.73617,6500000.0
2007-08-06 06:09:00,2.73894,2.7398,2.73527,2.73527,7630000.0
2007-08-06 06:10:00,2.73952,2.74014,2.73516,2.7358,7500000.0
2007-08-06 06:11:00,2.73894,2.74203,2.73686,2.73772,11250000.0
2007-08-06 06:12:00,2.7402,2.7402,2.7371,2.73901,9500000.0
2007-08-06 06:13:00,2.73814,2.74068,2.73814,2.73857,8000000.0
2007-08-06 06:14:00,2.73838,2.73945,2.73563,2.73701,8380000.0
2007-08-06 06:15:00,2.73668,2.74027,2.73668,2.73843,8000000.0
2007-08-06 06:16:00,2.73832,2.74047,2.73736,2.73893,8750000.0
2007-08-06 06:17:00,2.73863,2.74018,2.7369,2.73773,5750000.0
2007-08-06 06:18:00,2.73996,2.73996,2.73618,2.73947,7880000.0
2007-08-06 06:19:00,2.73901,2.73923,2.73549,2.73551,10630000.0
2007-08-06 06:20:00,2.73748,2.7405,2.73557,2.73557,8000000.0
2007-08-06 06:21:00,2.73652,2.73974,2.73652,2.73884,7250000.0
2007-08-06 06:22:00,2.7382,2.7401,2.73793,2.73804,7750000.0
2007-08-06 06:23:00,2.73948,2.74135,2.73914,2.73914,9000000.0
2007-08-06 06:24:00,2.74056,2.74056,2.73526,2.73981,6380000.0
2007-08-06 06:25:00,2.73697,2.73933,2.73677,2.73922,8130000.0
2007-08-06 06:26:00,2.73753,2.74021,2.73753,2.73933,7500000.0
2007-08-06 06:27:00,2.74001,2.74001,2.73654,2.73693,6500000.0
2007-08-06 06:28:00,2.73844,2.74077,2.7366,2.73732,8880000.0
2007-08-06 06:29:00,2.73905,2.74093,2.73564,2.74093,7880000.0
2007-08-06 06:30:00,2.73703,2.73979,2.73646,2.7384,12380000.0
2007-08-06 06:31:00,2.73939,2.74064,2.73498,2.73613,8000000.0
2007-08-06 06:32:00,2.7388,2.7402,2.73821,2.73821,8630000.0
2007-08-06 06:33:00,2.73729,2.74059,2.73729,2.74059,5500000.0
2007-08-06 06:34:00,2.73827,2.74112,2.73617,2.74085,5880000.0
2007-08-06 06:35:00,2.73484,2.74146,2.73484,2.74038,9630000.0
2007-08-06 06:36:00,2.73808,2.73886,2.73455,2.73455,5500000.0
2007-08-06 06:37:00,2.73865,2.74068,2.73538,2.74068,10750000.0
2007-08-06 06:38:00,2.73796,2.73979,2.73796,2.73977,8750000.0
2007-08-06 06:39:00,2.73822,2.7409,2.7356,2.73997,10250000.0
2007-08-06 06:40:00,2.73582,2.73997,2.73582,2.73737,5250000.0
2007-08-06 06:41:00,2.73461,2.73952,2.73461,2.73791,9000000.0
2007-08-06 06:42:00,2.73704,2.74027,2.73541,2.73957,11250000.0
2007-08-06 06:43:00,2.73589,2.73934,2.7352,2.7352,7500000.0
2007-08-06 06:44:00,2.73756,2.74068,2.73756,2.74068,9000000.0
2007-08-06 06:45:00,2.73287,2.73975,2.73287,2.73975,5500000.0
2007-08-06 06:46:00,2.74061,2.74133,2.73777,2.73777,10500000.0
2007-08-06 06:47:00,2.73758,2.74132,2.73758,2.74132,5130000.0
2007-08-06 06:49:00,2.74027,2.74027,2.73521,2.73819,6000000.0
2007-08-06 06:50:00,2.73882,2.74027,2.73632,2.73887,12000000.0
2007-08-06 06:51:00,2.73863,2.74088,2.73615,2.73838,8380000.0
2007-08-06 06:52:00,2.7394,2.73995,2.73671,2.73886,6380000.0
2007-08-06 06:53:00,2.7363,2.7409,2.7363,2.7409,7500000.0
2007-08-06 06:54:00,2.73738,2.74039,2.73738,2.73847,6000000.0
2007-08-06 06:55:00,2.73963,2.74183,2.73963,2.74139,7000000.0
2007-08-06 06:56:00,2.73777,2.74028,2.73777,2.74007,8630000.0
2007-08-06 06:57:00,2.73768,2.74141,2.73768,2.73967,11500000.0
2007-08-06 06:58:00,2.73755,2.74057,2.73755,2.73838,6500000.0
2007-08-06 06:59:00,2.73668,2.73948,2.73615,2.73772,9500000.0
2007-08-06 07:00:00,2.73707,2.74016,2.73327,2.74016,9880000.0
2007-08-06 07:01:00,2.73831,2.73978,2.73811,2.73922,5500000.0
2007-08-06 07:02:00,2.74109,2.74172,2.73792,2.74046,9000000.0
2007-08-06 07:03:00,2.73867,2.74008,2.73685,2.74008,5750000.0
2007-08-06 07:04:00,2.73916,2.73916,2.73637,2.73832,11750000.0
2007-08-06 07:05:00,2.73828,2.74076,2.73823,2.74076,8000000.0
2007-08-06 07:06:00,2.74113,2.74113,2.7374,2.73903,7130000.0
2007-08-06 07:07:00,2.74023,2.74155,2.73556,2.73998,6250000.0
2007-08-06 07:08:00,2.73844,2.74205,2.73653,2.74021,8630000.0
2007-08-06 07:09:00,2.73819,2.73863,2.73572,2.73673,11250000.0
2007-08-06 07:10:00,2.74069,2.74088,2.73716,2.73883,8000000.0
2007-08-06 07:11:00,2.73744,2.74094,2.73744,2.73922,9250000.0
2007-08-06 07:12:00,2.73806,2.741,2.73741,2.73983,7750000.0
2007-08-06 07:13:00,2.73999,2.741,2.73722,2.73722,6260000.0
2007-08-06 07:14:00,2.7405,2.7405,2.73724,2.73824,7500000.0
2007-08-06 07:15:00,2.74005,2.74166,2.73704,2.74055,10250000.0
2007-08-06 07:16:00,2.74077,2.74142,2.73825,2.73825,5500000.0
2007-08-06 07:17:00,2.73892,2.73952,2.73672,2.73891,11000000.0
2007-08-06 07:18:00,2.73932,2.73994,2.73689,2.7391,7750000.0
2007-08-06 07:19:00,2.73888,2.74142,2.73692,2.73965,6750000.0
2007-08-06 07:20:00,2.73461,2.73966,2.73461,2.73724,6000000.0
2007-08-06 07:21:00,2.73979,2.73979,2.73658,2.73788,11000000.0
2007-08-06 07:22:00,2.73915,2.73935,2.73656,2.73797,6750000.0
2007-08-06 07:23:00,2.74052,2.74052,2.73807,2.73944,5880000.0
2007-08-06 07:24:00,2.73839,2.74006,2.73762,2.74006,5500000.0
2007-08-06 07:25:00,2.74129,2.74182,2.73968,2.73968,6500000.0
2007-08-06 07:26:00,2.73695,2.74157,2.73683,2.74107,10750000.0
2007-08-06 07:27:00,2.73888,2.74113,2.73542,2.73923,6250000.0
2007-08-06 07:28:00,2.7373,2.7416,2.7373,2.74139,7500000.0
2007-08-06 07:29:00,2.73893,2.73963,2.73421,2.73421,11010000.0
2007-08-06 07:30:00,2.73466,2.73904,2.73304,2.73602,8500000.0
2007-08-06 07:31:00,2.73719,2.73955,2.73658,2.73658,9000000.0
2007-08-06 07:32:00,2.73599,2.73915,2.73267,2.73915,6250000.0
2007-08-06 07:33:00,2.73429,2.73943,2.73429,2.73547,10000000.0
2007-08-06 07:34:00,2.73783,2.73953,2.73686,2.73686,9500000.0
2007-08-06 07:35:00,2.73681,2.73993,2.73681,2.73683,14000000.0
2007-08-06 07:36:00,2.73332,2.7393,2.73332,2.73783,9750000.0
2007-08-06 07:37:00,2.73859,2.74012,2.73672,2.74012,6750000.0
2007-08-06 07:38:00,2.7388,2.73938,2.73663,2.73829,8500000.0
2007-08-06 07:39:00,2.73986,2.74024,2.73566,2.73822,6000000.0
2007-08-06 07:40:00,2.73783,2.74032,2.73755,2.74032,6630000.0
2007-08-06 07:41:00,2.73766,2.7383,2.73602,2.73602,8000000.0
2007-08-06 07:42:00,2.73881,2.73951,2.73444,2.73706,9500000.0
2007-08-06 07:43:00,2.73769,2.74089,2.7359,2.7371,7750000.0
2007-08-06 07:44:00,2.73573,2.73944,2.73573,2.73832,8640000.0
2007-08-06 07:45:00,2.73638,2.73907,2.73358,2.73732,5880000.0
2007-08-06 07:46:00,2.73957,2.73957,2.73589,2.73589,7630000.0
2007-08-06 07:47:00,2.73524,2.73759,2.73371,2.73583,6500000.0
2007-08-06 07:48:00,2.7384,2.7384,2.73196,2.73623,8500000.0
2007-08-06 07:49:00,2.73353,2.73836,2.73353,2.73836,6250000.0
2007-08-06 07:50:00,2.73559,2.73997,2.73339,2.73652,5250000.0
2007-08-06 07:51:00,2.7351,2.73793,2.73382,2.73382,10500000.0
2007-08-06 07:52:00,2.73745,2.73868,2.7352,2.7352,9630000.0
2007-08-06 07:53:00,2.73634,2.73968,2.73391,2.73525,7750000.0
2007-08-06 07:54:00,2.73557,2.74228,2.7331,2.73996,9250000.0
2007-08-06 07:55:00,2.73817,2.7389,2.73547,2.73704,5380000.0
2007-08-06 07:56:00,2.73826,2.74181,2.73524,2.73524,9010000.0
2007-08-06 07:57:00,2.738,2.73846,2.7347,2.73706,8250000.0
2007-08-06 07:58:00,2.73579,2.7394,2.7313,2.7394,7000000.0
2007-08-06 07:59:00,2.73598,2.73778,2.73387,2.73778,8750000.0
2007-08-06 08:00:00,2.73643,2.73909,2.73269,2.7339,5750000.0
2007-08-06 08:01:00,2.73725,2.74111,2.73675,2.73794,9750000.0
2007-08-06 08:02:00,2.7347,2.743,2.7347,2.73787,14500000.0
2007-08-06 08:03:00,2.7405,2.74266,2.7364,2.74266,13750000.0
2007-08-06 08:04:00,2.73661,2.7426,2.73564,2.7426,9880000.0
2007-08-06 08:05:00,2.73199,2.74107,2.73199,2.73652,6250000.0
2007-08-06 08:06:00,2.74099,2.74106,2.73646,2.74106,6880000.0
2007-08-06 08:07:00,2.737,2.74104,2.73588,2.74025,7000000.0
2007-08-06 08:08:00,2.73391,2.74048,2.73295,2.73803,7880000.0
2007-08-06 08:09:00,2.73564,2.73773,2.72942,2.73717,7890000.0
2007-08-06 08:10:00,2.73436,2.7404,2.72921,2.73913,10500000.0
2007-08-06 08:11:00,2.73786,2.73918,2.73717,2.73792,6750000.0
2007-08-06 08:12:00,2.73987,2.74011,2.7367,2.73942,5630000.0
2007-08-06 08:13:00,2.73928,2.74117,2.73858,2.74059,11000000.0
2007-08-06 08:14:00,2.73965,2.74055,2.73469,2.74055,9760000.0
2007-08-06 08:15:00,2.7378,2.73933,2.73588,2.73769,5630000.0
2007-08-06 08:16:00,2.73855,2.73855,2.7349,2.7349,6250000.0
2007-08-06 08:17:00,2.73932,2.73932,2.73646,2.73818,10000000.0
2007-08-06 08:18:00,2.73783,2.73783,2.73197,2.73744,6380000.0
2007-08-06 08:19:00,2.739,2.73901,2.73643,2.73675,8500000.0
2007-08-06 08:20:00,2.73773,2.73986,2.73501,2.73946,7500000.0
2007-08-06 08:21:00,2.73392,2.7383,2.73392,2.73795,7000000.0
2007-08-06 08:22:00,2.73841,2.73914,2.73562,2.73562,13130000.0
2007-08-06 08:23:00,2.73764,2.73817,2.73597,2.73702,7000000.0
2007-08-06 08:24:00,2.73592,2.73876,2.73308,2.73675,6750000.0
2007-08-06 08:25:00,2.7396,2.73981,2.73632,2.73784,11760000.0
2007-08-06 08:26:00,2.73578,2.739,2.73384,2.73702,8250000.0
2007-08-06 08:27:00,2.73608,2.73878,2.73531,2.73875,8750000.0
2007-08-06 08:28:00,2.73998,2.73998,2.73306,2.73611,7500000.0
2007-08-06 08:29:00,2.73923,2.74028,2.73623,2.73623,5500000.0
2007-08-06 08:30:00,2.73966,2.74014,2.73543,2.73864,13890000.0
2007-08-06 08:31:00,2.73668,2.73974,2.73526,2.73804,6250000.0
2007-08-06 08:32:00,2.73669,2.73836,2.73395,2.73683,9630000.0
2007-08-06 08:33:00,2.73811,2.73872,2.73539,2.73539,7750000.0
2007-08-06 08:34:00,2.73581,2.73713,2.72987,2.73531,8000000.0
2007-08-06 08:35:00,2.73657,2.7373,2.73434,2.7355,7000000.0
2007-08-06 08:36:00,2.73752,2.73808,2.73324,2.73657,11880000.0
2007-08-06 08:37:00,2.73818,2.73822,2.7334,2.73822,7750000.0
2007-08-06 08:38:00,2.73622,2.73844,2.73097,2.7366,5380000.0
2007-08-06 08:39:00,2.73335,2.7388,2.73335,2.7388,13000000.0
2007-08-06 08:40:00,2.73435,2.73714,2.73274,2.73642,8250000.0
2007-08-06 08:41:00,2.73195,2.73847,2.73195,2.7377,11500000.0
2007-08-06 08:42:00,2.73616,2.73743,2.73499,2.73581,9000000.0
2007-08-06 08:43:00,2.73286,2.73767,2.7308,2.73658,14750000.0
2007-08-06 08:44:00,2.73266,2.73888,2.73266,2.73777,14380000.0
2007-08-06 08:45:00,2.73358,2.73898,2.73333,2.73333,9260000.0
2007-08-06 08:46:00,2.7387,2.7387,2.73591,2.73816,6000000.0
2007-08-06 08:47:00,2.73807,2.73807,2.73517,2.73694,6500000.0
2007-08-06 08:48:00,2.73673,2.73849,2.73559,2.73643,11500000.0
2007-08-06 08:49:00,2.73597,2.73782,2.73494,2.73497,7750000.0
2007-08-06 08:50:00,2.73587,2.73801,2.73457,2.738,6000000.0
2007-08-06 08:51:00,2.73575,2.73734,2.73422,2.73545,9500000.0
2007-08-06 08:52:00,2.73364,2.73786,2.7322,2.73296,8250000.0
2007-08-06 08:53:00,2.73377,2.73743,2.73196,2.73667,13250000.0
2007-08-06 08:54:00,2.73737,2.73753,2.7327,2.73659,6750000.0
2007-08-06 08:55:00,2.73833,2.73833,2.73542,2.73668,5130000.0
2007-08-06 08:56:00,2.73714,2.73819,2.73351,2.73554,6750000.0
2007-08-06 08:57:00,2.73206,2.7389,2.73206,2.73805,13250000.0
2007-08-06 08:58:00,2.73759,2.73907,2.73516,2.73836,11000000.0
2007-08-06 08:59:00,2.7388,2.73942,2.73488,2.73868,14630000.0
2007-08-06 09:00:00,2.73621,2.73859,2.73295,2.73379,5250000.0
2007-08-06 09:01:00,2.73747,2.73908,2.73305,2.73546,12250000.0
2007-08-06 09:02:00,2.73429,2.73853,2.73429,2.7385,9630000.0
2007-08-06 09:03:00,2.73742,2.73939,2.73486,2.73823,12500000.0
2007-08-06 09:04:00,2.73495,2.74051,2.73495,2.74051,5500000.0
2007-08-06 09:05:00,2.74117,2.74129,2.73759,2.73954,18250000.0
2007-08-06 09:06:00,2.73879,2.74152,2.73548,2.74152,9000000.0
2007-08-06 09:07:00,2.74163,2.74163,2.73634,2.73956,7750000.0
2007-08-06 09:08:00,2.74127,2.74146,2.73755,2.73944,10000000.0
2007-08-06 09:09:00,2.74065,2.74065,2.73768,2.73928,8750000.0
2007-08-06 09:10:00,2.73962,2.74136,2.73908,2.74052,6630000.0
2007-08-06 09:11:00,2.73269,2.73995,2.73269,2.73943,6250000.0
2007-08-06 09:12:00,2.73826,2.74138,2.73663,2.73817,7260000.0
2007-08-06 09:13:00,2.73979,2.74101,2.73601,2.7399,12000000.0
2007-08-06 09:14:00,2.7411,2.7411,2.73439,2.73894,6750000.0
2007-08-06 09:15:00,2.74021,2.741,2.73659,2.7381,15380000.0
2007-08-06 09:16:00,2.73792,2.7402,2.73252,2.73835,10380000.0
2007-08-06 09:17:00,2.73999,2.73999,2.73661,2.73724,8130000.0
2007-08-06 09:18:00,2.7402,2.74041,2.7376,2.73762,5250000.0
2007-08-06 09:19:00,2.73765,2.73957,2.7343,2.73924,5250000.0
2007-08-06 09:20:00,2.7385,2.73983,2.7354,2.73826,10750000.0
2007-08-06 09:21:00,2.73812,2.74034,2.7345,2.73848,10250000.0
2007-08-06 09:22:00,2.73656,2.73976,2.7357,2.73788,8750000.0
2007-08-06 09:23:00,2.73946,2.73997,2.73666,2.73997,9000000.0
2007-08-06 09:24:00,2.74032,2.74032,2.73543,2.73898,5500000.0
2007-08-06 09:25:00,2.7409,2.74191,2.73549,2.74008,11500000.0
2007-08-06 09:26:00,2.73699,2.7409,2.73566,2.73566,7630000.0
2007-08-06 09:27:00,2.73706,2.74205,2.73388,2.74152,11880000.0
2007-08-06 09:28:00,2.73943,2.74028,2.73704,2.73936,7250000.0
2007-08-06 09:29:00,2.73672,2.74047,2.73407,2.73736,18630000.0
2007-08-06 09:30:00,2.73919,2.74079,2.73777,2.73882,5750000.0
2007-08-06 09:31:00,2.73851,2.74078,2.73535,2.74078,8000000.0
2007-08-06 09:32:00,2.73978,2.74184,2.73508,2.74027,6250000.0
2007-08-06 09:33:00,2.74123,2.74123,2.73488,2.73635,5750000.0
2007-08-06 09:34:00,2.73887,2.73987,2.73752,2.73752,6250000.0
2007-08-06 09:35:00,2.73954,2.73979,2.735,2.73979,12500000.0
2007-08-06 09:36:00,2.7391,2.73959,2.73398,2.73666,7130000.0
2007-08-06 09:37:00,2.73989,2.73989,2.73298,2.73531,10500000.0
2007-08-06 09:38:00,2.73594,2.73885,2.73594,2.73827,7250000.0
2007-08-06 09:39:00,2.73599,2.74032,2.73513,2.73693,9880000.0
2007-08-06 09:40:00,2.73573,2.74078,2.73573,2.74023,7000000.0
2007-08-06 09:41:00,2.73623,2.739,2.73208,2.73499,11630000.0
2007-08-06 09:42:00,2.73834,2.74037,2.73662,2.73991,16500000.0
2007-08-06 09:43:00,2.73673,2.74023,2.73511,2.73675,8500000.0
2007-08-06 09:44:00,2.73741,2.73924,2.73265,2.73697,9000000.0
2007-08-06 09:45:00,2.73872,2.73995,2.73483,2.73758,11500000.0
2007-08-06 09:46:00,2.73801,2.74037,2.73547,2.73645,10750000.0
2007-08-06 09:47:00,2.74018,2.74133,2.7354,2.73793,5010000.0
2007-08-06 09:48:00,2.73921,2.73921,2.73417,2.73748,7750000.0
2007-08-06 09:49:00,2.73699,2.73963,2.73542,2.73591,6500000.0
2007-08-06 09:50:00,2.73782,2.7385,2.73458,2.73829,9250000.0
2007-08-06 09:51:00,2.73698,2.739,2.73427,2.73848,6500000.0
2007-08-06 09:52:00,2.73669,2.73811,2.73269,2.7371,12500000.0
2007-08-06 09:53:00,2.73719,2.73928,2.73439,2.73908,8130000.0
2007-08-06 09:54:00,2.74018,2.74081,2.73373,2.73909,9380000.0
2007-08-06 09:55:00,2.74049,2.74049,2.73543,2.73867,5500000.0
2007-08-06 09:56:00,2.7406,2.7406,2.73763,2.73895,6000000.0
2007-08-06 09:57:00,2.73976,2.74052,2.73546,2.73969,12630000.0
2007-08-06 09:58:00,2.73804,2.74175,2.73437,2.73812,10500000.0
2007-08-06 09:59:00,2.73563,2.7414,2.73449,2.7414,11380000.0
2007-08-06 10:00:00,2.74116,2.74116,2.73589,2.74031,5630000.0
2007-08-06 10:01:00,2.73845,2.74089,2.73664,2.74089,6380000.0
2007-08-06 10:02:00,2.73661,2.74071,2.73287,2.73646,7130000.0
2007-08-06 10:03:00,2.73884,2.74134,2.735,2.73735,10630000.0
2007-08-06 10:04:00,2.73746,2.7406,2.73746,2.73945,7750000.0
2007-08-06 10:05:00,2.74045,2.74055,2.73547,2.73547,8500000.0
2007-08-06 10:06:00,2.73897,2.74037,2.73461,2.73618,9130000.0
2007-08-06 10:07:00,2.73884,2.74002,2.7366,2.73978,7500000.0
2007-08-06 10:08:00,2.73872,2.73988,2.73516,2.73759,12510000.0
2007-08-06 10:09:00,2.73699,2.73901,2.73426,2.7369,9000000.0
2007-08-06 10:10:00,2.73804,2.73924,2.73313,2.73487,12000000.0
2007-08-06 10:11:00,2.73646,2.73933,2.73238,2.73665,7750000.0
2007-08-06 10:12:00,2.73377,2.73919,2.73377,2.73919,7130000.0
2007-08-06 10:13:00,2.73777,2.74027,2.73665,2.73665,12880000.0
2007-08-06 10:14:00,2.73956,2.7401,2.73691,2.73909,6630000.0
2007-08-06 10:15:00,2.73888,2.7396,2.73456,2.73598,6130000.0
2007-08-06 10:16:00,2.73946,2.73963,2.73553,2.73553,7000000.0
2007-08-06 10:17:00,2.73815,2.73957,2.73756,2.73957,10500000.0
2007-08-06 10:18:00,2.73819,2.7406,2.73747,2.73806,11250000.0
2007-08-06 10:19:00,2.73806,2.73999,2.73728,2.73956,7380000.0
2007-08-06 10:20:00,2.73555,2.73997,2.73555,2.73945,7250000.0
2007-08-06 10:21:00,2.73999,2.73999,2.73345,2.73703,8500000.0
2007-08-06 10:22:00,2.73651,2.7404,2.73441,2.73922,8250000.0
2007-08-06 10:23:00,2.73808,2.74014,2.73382,2.74014,5880000.0
2007-08-06 10:24:00,2.73855,2.74025,2.73589,2.73589,8500000.0
2007-08-06 10:25:00,2.73598,2.74132,2.73598,2.74003,8500000.0
2007-08-06 10:26:00,2.74121,2.74121,2.73709,2.73921,8260000.0
2007-08-06 10:27:00,2.73623,2.74057,2.73433,2.73433,10500000.0
2007-08-06 10:28:00,2.73892,2.7397,2.73581,2.7394,6750000.0
2007-08-06 10:29:00,2.73793,2.73981,2.7373,2.73844,7000000.0
2007-08-06 10:30:00,2.73879,2.73913,2.73589,2.73913,8000000.0
2007-08-06 10:31:00,2.73809,2.73888,2.73672,2.73847,7000000.0
2007-08-06 10:32:00,2.73824,2.74013,2.73379,2.73615,9880000.0
2007-08-06 10:33:00,2.73815,2.74,2.73515,2.73805,6500000.0
2007-08-06 10:34:00,2.73871,2.7393,2.73468,2.73618,8500000.0
2007-08-06 10:35:00,2.73785,2.738,2.73435,2.73435,5250000.0
2007-08-06 10:36:00,2.73509,2.7389,2.73506,2.73506,8250000.0
2007-08-06 10:37:00,2.73743,2.73791,2.73534,2.73751,7000000.0
2007-08-06 10:38:00,2.73781,2.73855,2.734,2.73811,10010000.0
2007-08-06 10:39:00,2.73784,2.7389,2.73525,2.7365,9000000.0
2007-08-06 10:40:00,2.73865,2.73865,2.73582,2.73746,8250000.0
2007-08-06 10:41:00,2.73749,2.73817,2.73528,2.73642,10000000.0
2007-08-06 10:42:00,2.73933,2.73964,2.73628,2.73791,7630000.0
2007-08-06 10:43:00,2.73816,2.73991,2.73634,2.73991,7380000.0
2007-08-06 10:44:00,2.73721,2.73921,2.73604,2.7375,16250000.0
2007-08-06 10:45:00,2.73721,2.73826,2.73253,2.73632,6250000.0
2007-08-06 10:46:00,2.73957,2.73957,2.73562,2.73562,7380000.0
2007-08-06 10:47:00,2.73613,2.73758,2.73499,2.73563,5500000.0
2007-08-06 10:48:00,2.73548,2.73868,2.7337,2.73648,6760000.0
2007-08-06 10:49:00,2.73885,2.7391,2.73172,2.73172,8130000.0
2007-08-06 10:50:00,2.73476,2.73892,2.73476,2.73643,7260000.0
2007-08-06 10:51:00,2.73431,2.73818,2.73431,2.73447,8380000.0
2007-08-06 10:52:00,2.73582,2.73965,2.73549,2.73965,12250000.0
2007-08-06 10:53:00,2.73722,2.73943,2.73485,2.73943,12250000.0
2007-08-06 10:54:00,2.73703,2.7388,2.73228,2.73564,6750000.0
2007-08-06 10:55:00,2.73634,2.73776,2.73444,2.73776,6250000.0
2007-08-06 10:56:00,2.73522,2.7363,2.73266,2.73266,12380000.0
2007-08-06 10:57:00,2.73511,2.73935,2.73511,2.73824,6500000.0
2007-08-06 10:58:00,2.73776,2.74023,2.73282,2.73596,7630000.0
2007-08-06 10:59:00,2.73662,2.73856,2.73241,2.73739,7500000.0
2007-08-06 11:00:00,2.7375,2.7391,2.73498,2.7374,9500000.0
2007-08-06 11:01:00,2.73917,2.73917,2.73304,2.73631,11000000.0
2007-08-06 11:02:00,2.73556,2.73922,2.73417,2.73417,6250000.0
2007-08-06 11:03:00,2.74137,2.74137,2.73668,2.73889,7250000.0
2007-08-06 11:04:00,2.7375,2.74044,2.7367,2.73699,6750000.0
2007-08-06 11:05:00,2.73548,2.7382,2.7329,2.73546,8500000.0
2007-08-06 11:06:00,2.73621,2.73843,2.73621,2.73697,8750000.0
2007-08-06 11:07:00,2.74085,2.74085,2.73491,2.73491,6000000.0
2007-08-06 11:08:00,2.73948,2.73948,2.73558,2.73937,6000000.0
2007-08-06 11:09:00,2.73828,2.74023,2.73393,2.73663,8500000.0
2007-08-06 11:10:00,2.73816,2.7395,2.73425,2.73728,7750000.0
2007-08-06 11:11:00,2.74051,2.74051,2.73515,2.74012,7750000.0
2007-08-06 11:12:00,2.73966,2.73966,2.73677,2.73752,7380000.0
2007-08-06 11:13:00,2.73802,2.73874,2.73344,2.73455,9750000.0
2007-08-06 11:14:00,2.73823,2.73876,2.73516,2.73876,7010000.0
2007-08-06 11:15:00,2.73477,2.73903,2.73377,2.73377,7250000.0
2007-08-06 11:16:00,2.73746,2.73951,2.73414,2.73414,4880000.0
2007-08-06 11:17:00,2.73749,2.73961,2.73379,2.73961,10000000.0
2007-08-06 11:18:00,2.73972,2.74034,2.73235,2.73647,8250000.0
2007-08-06 11:19:00,2.73842,2.73966,2.73373,2.73771,8750000.0
2007-08-06 11:20:00,2.73834,2.73948,2.73304,2.7362,6500000.0
2007-08-06 11:21:00,2.7391,2.73941,2.73319,2.73646,9250000.0
2007-08-06 11:22:00,2.73587,2.73955,2.73304,2.73304,8250000.0
2007-08-06 11:23:00,2.73799,2.73932,2.7344,2.73822,12500000.0
2007-08-06 11:24:00,2.7386,2.7386,2.73645,2.73771,7880000.0
2007-08-06 11:25:00,2.73706,2.7387,2.73555,2.73618,13630000.0
2007-08-06 11:26:00,2.73848,2.7389,2.73421,2.73637,9750000.0
2007-08-06 11:27:00,2.73592,2.73828,2.73591,2.73693,7380000.0
2007-08-06 11:28:00,2.73694,2.73801,2.73477,2.73548,8000000.0
2007-08-06 11:29:00,2.73828,2.73865,2.73279,2.73475,7880000.0
2007-08-06 11:30:00,2.73412,2.73861,2.73348,2.73861,8010000.0
2007-08-06 11:31:00,2.73887,2.73887,2.73222,2.73649,9000000.0
2007-08-06 11:32:00,2.73679,2.73894,2.73465,2.73894,12130000.0
2007-08-06 11:33:00,2.73564,2.73795,2.73328,2.73658,12750000.0
2007-08-06 11:34:00,2.73464,2.73751,2.73297,2.73432,7000000.0
2007-08-06 11:35:00,2.73401,2.73785,2.73207,2.73614,11630000.0
2007-08-06 11:36:00,2.73681,2.73745,2.73311,2.73311,7000000.0
2007-08-06 11:37:00,2.7326,2.73684,2.7314,2.73684,7500000.0
2007-08-06 11:38:00,2.73258,2.73649,2.7308,2.73649,5500000.0
2007-08-06 11:39:00,2.73504,2.73656,2.73061,2.73527,10000000.0
2007-08-06 11:40:00,2.73457,2.73621,2.72983,2.73548,12130000.0
2007-08-06 11:41:00,2.7332,2.73725,2.73306,2.73724,8380000.0
2007-08-06 11:42:00,2.73515,2.73619,2.73392,2.73558,6000000.0
2007-08-06 11:43:00,2.73353,2.73644,2.7311,2.73644,11130000.0
2007-08-06 11:44:00,2.73519,2.73607,2.73269,2.73487,7750000.0
2007-08-06 11:45:00,2.73226,2.73677,2.73226,2.7352,8380000.0
2007-08-06 11:46:00,2.73839,2.73839,2.73607,2.73815,5260000.0
2007-08-06 11:47:00,2.73447,2.73718,2.73234,2.7369,8500000.0
2007-08-06 11:48:00,2.73489,2.73788,2.73359,2.73742,11500000.0
2007-08-06 11:49:00,2.73486,2.73742,2.73269,2.73704,11630000.0
2007-08-06 11:50:00,2.73498,2.73643,2.73472,2.73628,7250000.0
2007-08-06 11:51:00,2.73467,2.73608,2.73219,2.73412,5880000.0
2007-08-06 11:52:00,2.73394,2.73523,2.73368,2.73433,8000000.0
2007-08-06 11:53:00,2.73585,2.73604,2.73379,2.73544,5500000.0
2007-08-06 11:54:00,2.7349,2.73624,2.72685,2.73624,10630000.0
2007-08-06 11:55:00,2.73549,2.73633,2.73101,2.73101,7500000.0
2007-08-06 11:56:00,2.73536,2.73682,2.73523,2.73588,7750000.0
2007-08-06 11:57:00,2.728,2.73637,2.728,2.736,6380000.0
2007-08-06 11:58:00,2.73052,2.73749,2.73052,2.73632,14380000.0
2007-08-06 11:59:00,2.73654,2.73752,2.7346,2.73752,13500000.0
2007-08-06 12:00:00,2.73707,2.73788,2.73291,2.73653,10130000.0
2007-08-06 12:01:00,2.73368,2.73728,2.73354,2.73583,7250000.0
2007-08-06 12:02:00,2.73256,2.73751,2.73256,2.73668,7130000.0
2007-08-06 12:03:00,2.73336,2.73677,2.73253,2.73253,7500000.0
2007-08-06 12:04:00,2.7358,2.73679,2.73193,2.73508,8750000.0
2007-08-06 12:05:00,2.73586,2.73864,2.73285,2.73285,8250000.0
2007-08-06 12:06:00,2.7362,2.73693,2.73274,2.73413,8000000.0
2007-08-06 12:07:00,2.73477,2.73513,2.72995,2.73354,7000000.0
2007-08-06 12:08:00,2.73681,2.73717,2.73168,2.73717,7250000.0
2007-08-06 12:09:00,2.73702,2.73784,2.73335,2.73626,10500000.0
2007-08-06 12:10:00,2.73673,2.73673,2.72924,2.73659,10250000.0
2007-08-06 12:11:00,2.73585,2.73624,2.7325,2.73614,7000000.0
2007-08-06 12:12:00,2.73431,2.73606,2.73287,2.73492,10500000.0
2007-08-06 12:13:00,2.73463,2.73695,2.73102,2.7368,11000000.0
2007-08-06 12:14:00,2.73477,2.73508,2.72821,2.73325,10130000.0
2007-08-06 12:15:00,2.72993,2.73559,2.72993,2.73437,8750000.0
2007-08-06 12:16:00,2.73379,2.73429,2.72913,2.73276,5250000.0
2007-08-06 12:17:00,2.73542,2.73575,2.73318,2.73467,5500000.0
2007-08-06 12:18:00,2.7309,2.73574,2.7309,2.73141,6380000.0
2007-08-06 12:19:00,2.73631,2.73631,2.73016,2.73495,8250000.0
2007-08-06 12:20:00,2.73547,2.73708,2.7302,2.73476,9250000.0
2007-08-06 12:21:00,2.73674,2.73857,2.73152,2.73561,12250000.0
2007-08-06 12:22:00,2.73457,2.7388,2.73447,2.7388,7130000.0
2007-08-06 12:23:00,2.73747,2.73747,2.73238,2.7349,13760000.0
2007-08-06 12:24:00,2.73094,2.73607,2.73094,2.73326,5880000.0
2007-08-06 12:25:00,2.73683,2.73738,2.73321,2.73641,7750000.0
2007-08-06 12:26:00,2.73833,2.73833,2.73435,2.737,8750000.0
2007-08-06 12:27:00,2.73742,2.73771,2.73237,2.7366,8880000.0
2007-08-06 12:28:00,2.73514,2.73765,2.73514,2.73653,8510000.0
2007-08-06 12:29:00,2.73507,2.73692,2.73298,2.73637,6250000.0
2007-08-06 12:30:00,2.73831,2.73832,2.73294,2.73472,7500000.0
2007-08-06 12:31:00,2.73696,2.73818,2.73401,2.73618,7250000.0
2007-08-06 12:32:00,2.73783,2.73783,2.73517,2.73652,6000000.0
2007-08-06 12:33:00,2.73439,2.73798,2.73384,2.73427,12880000.0
2007-08-06 12:34:00,2.73518,2.73685,2.73382,2.73408,11250000.0
2007-08-06 12:35:00,2.73397,2.73792,2.73346,2.73346,8130000.0
2007-08-06 12:36:00,2.73798,2.73905,2.734,2.73898,5250000.0
2007-08-06 12:37:00,2.73544,2.73955,2.73342,2.73903,13630000.0
2007-08-06 12:38:00,2.73899,2.73899,2.73105,2.73703,9880000.0
2007-08-06 12:39:00,2.73793,2.73824,2.73299,2.73796,7000000.0
2007-08-06 12:40:00,2.73304,2.7378,2.73304,2.73686,7760000.0
2007-08-06 12:41:00,2.73356,2.73823,2.73356,2.73699,5750000.0
2007-08-06 12:42:00,2.73797,2.73797,2.73287,2.73781,13130000.0
2007-08-06 12:43:00,2.73778,2.73887,2.73623,2.73721,9010000.0
2007-08-06 12:44:00,2.73547,2.73816,2.73482,2.73816,9250000.0
2007-08-06 12:45:00,2.73283,2.73939,2.73283,2.73939,6000000.0
2007-08-06 12:46:00,2.73909,2.74012,2.73283,2.73431,10130000.0
2007-08-06 12:47:00,2.7387,2.73925,2.73541,2.73844,7750000.0
2007-08-06 12:48:00,2.73509,2.73943,2.73464,2.73464,6750000.0
2007-08-06 12:49:00,2.73718,2.73995,2.73578,2.73898,7380000.0
2007-08-06 12:50:00,2.73951,2.74053,2.73573,2.73916,12250000.0
2007-08-06 12:51:00,2.73598,2.73952,2.7357,2.73934,7380000.0
2007-08-06 12:52:00,2.73924,2.73984,2.7345,2.73984,5750000.0
2007-08-06 12:53:00,2.74053,2.74107,2.73712,2.73845,7510000.0
2007-08-06 12:54:00,2.73494,2.74267,2.73494,2.74267,11130000.0
2007-08-06 12:55:00,2.74097,2.74259,2.73721,2.74058,9630000.0
2007-08-06 12:56:00,2.73948,2.74156,2.73488,2.73721,11750000.0
2007-08-06 12:57:00,2.73932,2.74123,2.73537,2.73885,12500000.0
2007-08-06 12:58:00,2.74047,2.74361,2.74002,2.74002,10500000.0
2007-08-06 12:59:00,2.73991,2.74323,2.73873,2.74113,10750000.0
2007-08-06 13:00:00,2.74103,2.74245,2.7388,2.74245,9130000.0
2007-08-06 13:01:00,2.73898,2.74261,2.73898,2.73941,7630000.0
2007-08-06 13:02:00,2.73977,2.7415,2.73786,2.74029,8380000.0
2007-08-06 13:03:00,2.74101,2.74219,2.73625,2.73858,9500000.0
2007-08-06 13:04:00,2.74096,2.74151,2.73747,2.73861,14750000.0
2007-08-06 13:05:00,2.74187,2.74187,2.73425,2.73796,14250000.0
2007-08-06 13:06:00,2.73753,2.74022,2.73649,2.73649,9500000.0
2007-08-06 13:07:00,2.73998,2.74027,2.73396,2.73674,9250000.0
2007-08-06 13:08:00,2.73742,2.74004,2.73623,2.73895,10500000.0
2007-08-06 13:09:00,2.73721,2.7393,2.73475,2.73604,9500000.0
2007-08-06 13:10:00,2.73642,2.7372,2.73335,2.7372,7130000.0
2007-08-06 13:11:00,2.73629,2.73824,2.73343,2.73535,10500000.0
2007-08-06 13:12:00,2.73679,2.73737,2.73327,2.73327,8250000.0
2007-08-06 13:13:00,2.73368,2.73853,2.73206,2.73506,9750000.0
2007-08-06 13:14:00,2.73726,2.738,2.733,2.73677,7250000.0
2007-08-06 13:15:00,2.73657,2.73763,2.73383,2.73383,5880000.0
2007-08-06 13:16:00,2.73723,2.73736,2.7337,2.73472,9000000.0
2007-08-06 13:17:00,2.73401,2.73754,2.73401,2.73619,8500000.0
2007-08-06 13:18:00,2.73892,2.73892,2.73611,2.73673,6380000.0
2007-08-06 13:19:00,2.73804,2.73804,2.73507,2.73563,6630000.0
2007-08-06 13:20:00,2.73436,2.73794,2.73409,2.73693,5250000.0
2007-08-06 13:21:00,2.73675,2.7378,2.73422,2.73422,12500000.0
2007-08-06 13:22:00,2.73675,2.73905,2.73371,2.73905,6500000.0
2007-08-06 13:23:00,2.73756,2.73781,2.73113,2.73519,13130000.0
2007-08-06 13:24:00,2.73743,2.73792,2.73283,2.73672,11250000.0
2007-08-06 13:25:00,2.73576,2.73746,2.73307,2.73663,12000000.0
2007-08-06 13:26:00,2.73717,2.738,2.73335,2.738,10130000.0
2007-08-06 13:27:00,2.73634,2.73756,2.73387,2.73756,9250000.0
2007-08-06 13:28:00,2.73652,2.73712,2.73333,2.73461,8250000.0
2007-08-06 13:29:00,2.73303,2.73793,2.73303,2.73793,5500000.0
2007-08-06 13:30:00,2.73681,2.73763,2.7324,2.73689,8000000.0
2007-08-06 13:31:00,2.73635,2.73711,2.73265,2.73282,7880000.0
2007-08-06 13:32:00,2.73609,2.73824,2.73529,2.73824,7250000.0
2007-08-06 13:33:00,2.73604,2.73687,2.73378,2.7364,9010000.0
2007-08-06 13:34:00,2.73566,2.73647,2.73236,2.73511,7750000.0
2007-08-06 13:35:00,2.73618,2.73816,2.73297,2.73816,10500000.0
2007-08-06 13:36:00,2.73294,2.73721,2.73294,2.7356,7750000.0
2007-08-06 13:37:00,2.73786,2.73786,2.73354,2.73559,7500000.0
2007-08-06 13:38:00,2.73577,2.73667,2.73053,2.73664,7380000.0
2007-08-06 13:39:00,2.73696,2.73815,2.73262,2.73772,7000000.0
2007-08-06 13:40:00,2.73564,2.73773,2.73228,2.73332,6130000.0
2007-08-06 13:41:00,2.73847,2.73847,2.73428,2.73658,11000000.0
2007-08-06 13:42:00,2.73812,2.73833,2.73489,2.7359,7130000.0
2007-08-06 13:43:00,2.73914,2.73914,2.73336,2.73669,8750000.0
2007-08-06 13:44:00,2.73485,2.73935,2.73485,2.73878,8000000.0
2007-08-06 13:45:00,2.73369,2.73819,2.73369,2.73424,8250000.0
2007-08-06 13:46:00,2.73362,2.73838,2.73292,2.73838,6000000.0
2007-08-06 13:47:00,2.73478,2.73786,2.73401,2.73615,8880000.0
2007-08-06 13:48:00,2.73841,2.73841,2.73322,2.73728,9880000.0
2007-08-06 13:49:00,2.73771,2.7382,2.73407,2.73407,5750000.0
2007-08-06 13:50:00,2.7364,2.73861,2.73396,2.73423,7000000.0
2007-08-06 13:51:00,2.7381,2.7381,2.73326,2.73416,11750000.0
2007-08-06 13:52:00,2.73801,2.73801,2.73299,2.73654,12750000.0
2007-08-06 13:53:00,2.73744,2.73814,2.73199,2.73391,6630000.0
2007-08-06 13:54:00,2.73415,2.73752,2.7318,2.73527,5880000.0
2007-08-06 13:55:00,2.73653,2.73801,2.73321,2.73321,10500000.0
2007-08-06 13:56:00,2.73508,2.7382,2.73252,2.73336,9000000.0
2007-08-06 13:57:00,2.73657,2.7378,2.73184,2.73184,8000000.0
2007-08-06 13:58:00,2.73001,2.73679,2.73001,2.73335,11500000.0
2007-08-06 13:59:00,2.73848,2.73915,2.73345,2.73345,5130000.0
2007-08-06 14:00:00,2.73362,2.73864,2.73362,2.73798,7880000.0
2007-08-06 14:01:00,2.73308,2.73913,2.73308,2.73856,13380000.0
2007-08-06 14:02:00,2.73957,2.73957,2.73647,2.73915,7250000.0
2007-08-06 14:03:00,2.7367,2.73777,2.73375,2.7348,7250000.0
2007-08-06 14:04:00,2.73768,2.73898,2.73226,2.73898,5500000.0
2007-08-06 14:05:00,2.73695,2.73911,2.73536,2.73675,8250000.0
2007-08-06 14:06:00,2.73576,2.74038,2.73576,2.73876,8750000.0
2007-08-06 14:07:00,2.73833,2.73881,2.7331,2.73881,7250000.0
2007-08-06 14:08:00,2.73631,2.73928,2.73175,2.73692,7750000.0
2007-08-06 14:09:00,2.73526,2.7373,2.73419,2.73485,5750000.0
2007-08-06 14:10:00,2.73788,2.73838,2.73244,2.73244,10500000.0
2007-08-06 14:11:00,2.73637,2.73785,2.73237,2.73774,7630000.0
2007-08-06 14:12:00,2.73579,2.73743,2.73248,2.73588,8500000.0
2007-08-06 14:13:00,2.73323,2.7364,2.73212,2.73457,12750000.0
2007-08-06 14:14:00,2.73881,2.73881,2.73489,2.73667,6750000.0
2007-08-06 14:15:00,2.73836,2.73836,2.73196,2.73622,9500000.0
2007-08-06 14:16:00,2.73685,2.7384,2.73474,2.73474,11510000.0
2007-08-06 14:17:00,2.73483,2.73873,2.73331,2.73825,10500000.0
2007-08-06 14:18:00,2.73644,2.73719,2.73397,2.73719,6250000.0
2007-08-06 14:19:00,2.7382,2.73866,2.73071,2.73663,11750000.0
2007-08-06 14:20:00,2.73744,2.73892,2.73276,2.73892,8750000.0
2007-08-06 14:21:00,2.73606,2.73847,2.73287,2.73781,10750000.0
2007-08-06 14:22:00,2.73355,2.73814,2.73355,2.73628,7750000.0
2007-08-06 14:23:00,2.73808,2.73879,2.73594,2.73726,10500000.0
2007-08-06 14:24:00,2.73581,2.73868,2.73481,2.73681,11130000.0
2007-08-06 14:25:00,2.73594,2.7375,2.73499,2.73726,11500000.0
2007-08-06 14:26:00,2.73902,2.73902,2.72892,2.73705,15250000.0
2007-08-06 14:27:00,2.7381,2.7383,2.73533,2.73689,6630000.0
2007-08-06 14:28:00,2.73761,2.73761,2.73153,2.73369,6250000.0
2007-08-06 14:29:00,2.73445,2.73864,2.73445,2.73864,8000000.0
2007-08-06 14:30:00,2.73617,2.73967,2.73617,2.73782,7750000.0
2007-08-06 14:31:00,2.73455,2.73836,2.73262,2.73262,8000000.0
2007-08-06 14:32:00,2.73753,2.7386,2.73397,2.73795,8380000.0
2007-08-06 14:33:00,2.73644,2.73644,2.73249,2.73249,9750000.0
2007-08-06 14:34:00,2.73885,2.73913,2.73306,2.73646,13760000.0
2007-08-06 14:35:00,2.73211,2.73704,2.73211,2.73469,10130000.0
2007-08-06 14:36:00,2.73798,2.73818,2.73467,2.73818,11000000.0
2007-08-06 14:37:00,2.73526,2.7387,2.73353,2.73835,11260000.0
2007-08-06 14:38:00,2.73771,2.73885,2.73327,2.73641,7760000.0
2007-08-06 14:39:00,2.73996,2.73996,2.73445,2.73651,11000000.0
2007-08-06 14:40:00,2.73942,2.73965,2.73314,2.73744,12750000.0
2007-08-06 14:41:00,2.73753,2.73906,2.73398,2.7368,6380000.0
2007-08-06 14:42:00,2.73834,2.74032,2.735,2.73554,10880000.0
2007-08-06 14:43:00,2.73735,2.73975,2.73405,2.73642,12750000.0
2007-08-06 14:44:00,2.73674,2.74006,2.7349,2.73549,5880000.0
2007-08-06 14:45:00,2.7345,2.73918,2.73089,2.73089,9000000.0
2007-08-06 14:46:00,2.739,2.73948,2.73375,2.73375,10130000.0
2007-08-06 14:47:00,2.7382,2.73948,2.73559,2.73674,9630000.0
2007-08-06 14:48:00,2.73703,2.73837,2.73437,2.73837,10750000.0
2007-08-06 14:49:00,2.73733,2.7401,2.73484,2.73724,9250000.0
2007-08-06 14:50:00,2.73891,2.73966,2.73238,2.73544,5630000.0
2007-08-06 14:51:00,2.73932,2.73998,2.73694,2.73709,8000000.0
2007-08-06 14:52:00,2.73589,2.73733,2.73128,2.73733,10250000.0
2007-08-06 14:53:00,2.73607,2.74013,2.73607,2.73676,6000000.0
2007-08-06 14:54:00,2.73651,2.74016,2.73391,2.73391,8750000.0
2007-08-06 14:55:00,2.73918,2.74037,2.7351,2.73664,8250000.0
2007-08-06 14:56:00,2.73865,2.73941,2.73075,2.73075,10630000.0
2007-08-06 14:57:00,2.74037,2.74037,2.73166,2.73384,10750000.0
2007-08-06 14:58:00,2.73349,2.73877,2.73349,2.73481,8000000.0
2007-08-06 14:59:00,2.73281,2.73757,2.73276,2.737,7750000.0
2007-08-06 15:00:00,2.73832,2.73832,2.73461,2.7359,9500000.0
2007-08-06 15:01:00,2.73854,2.73854,2.73405,2.73698,5500000.0
2007-08-06 15:02:00,2.73847,2.73866,2.7342,2.7342,10000000.0
2007-08-06 15:03:00,2.73775,2.73875,2.73377,2.73524,15000000.0
2007-08-06 15:04:00,2.73616,2.74095,2.73465,2.73656,14630000.0
2007-08-06 15:05:00,2.73897,2.73992,2.73359,2.73539,15510000.0
2007-08-06 15:06:00,2.73973,2.74032,2.7338,2.73448,8250000.0
2007-08-06 15:07:00,2.73849,2.74006,2.73379,2.73996,12000000.0
2007-08-06 15:08:00,2.74008,2.74008,2.73419,2.73657,9250000.0
2007-08-06 15:09:00,2.73958,2.74117,2.73643,2.73754,11260000.0
2007-08-06 15:10:00,2.73977,2.74063,2.73549,2.74063,8000000.0
2007-08-06 15:11:00,2.74062,2.74156,2.73505,2.73703,8000000.0
2007-08-06 15:12:00,2.73985,2.73985,2.73627,2.73693,6250000.0
2007-08-06 15:13:00,2.74049,2.74049,2.7367,2.73759,7500000.0
2007-08-06 15:14:00,2.73975,2.74024,2.73406,2.73771,10880000.0
2007-08-06 15:15:00,2.74116,2.74116,2.73518,2.73752,7250000.0
2007-08-06 15:16:00,2.73659,2.74121,2.73659,2.73967,15380000.0
2007-08-06 15:17:00,2.74137,2.74156,2.73794,2.74042,6500000.0
2007-08-06 15:18:00,2.74049,2.74069,2.73638,2.73953,8000000.0
2007-08-06 15:19:00,2.74006,2.74059,2.73575,2.73575,8000000.0
2007-08-06 15:20:00,2.73578,2.74046,2.73516,2.73857,7380000.0
2007-08-06 15:21:00,2.73698,2.74128,2.73594,2.73893,7750000.0
2007-08-06 15:22:00,2.74277,2.74314,2.73369,2.74132,11250000.0
2007-08-06 15:23:00,2.74079,2.74279,2.73738,2.74113,9750000.0
2007-08-06 15:24:00,2.74014,2.74209,2.73574,2.74058,8130000.0
2007-08-06 15:25:00,2.74306,2.74306,2.73668,2.74244,9380000.0
2007-08-06 15:26:00,2.74255,2.74255,2.73777,2.74093,6750000.0
2007-08-06 15:27:00,2.73669,2.74169,2.73626,2.74094,6000000.0
2007-08-06 15:28:00,2.74246,2.74257,2.73785,2.73996,8500000.0
2007-08-06 15:29:00,2.73887,2.74204,2.73849,2.74081,8000000.0
2007-08-06 15:30:00,2.73793,2.74324,2.73793,2.73973,11380000.0
2007-08-06 15:31:00,2.74123,2.74229,2.73729,2.74035,11130000.0
2007-08-06 15:32:00,2.74253,2.74253,2.73914,2.74144,6750000.0
2007-08-06 15:33:00,2.73989,2.7414,2.73479,2.74058,11250000.0
2007-08-06 15:34:00,2.73978,2.74178,2.7379,2.74034,8000000.0
2007-08-06 15:35:00,2.73902,2.74207,2.73775,2.74009,10760000.0
2007-08-06 15:36:00,2.74196,2.74196,2.73783,2.74076,8250000.0
2007-08-06 15:37:00,2.74136,2.743,2.73784,2.743,8760000.0
2007-08-06 15:38:00,2.73702,2.74214,2.73683,2.73948,9500000.0
2007-08-06 15:39:00,2.7389,2.74079,2.73446,2.73784,8880000.0
2007-08-06 15:40:00,2.74042,2.74356,2.73966,2.74331,8250000.0
2007-08-06 15:41:00,2.73973,2.7433,2.73925,2.7433,10750000.0
2007-08-06 15:42:00,2.73997,2.74184,2.73731,2.73731,8000000.0
2007-08-06 15:43:00,2.74314,2.74383,2.73483,2.73873,9130000.0
2007-08-06 15:44:00,2.74394,2.74394,2.73629,2.73629,7880000.0
2007-08-06 15:45:00,2.74029,2.74316,2.73826,2.74222,8250000.0
2007-08-06 15:46:00,2.74323,2.74323,2.73856,2.73856,6500000.0
2007-08-06 15:47:00,2.74352,2.74352,2.73844,2.74208,7130000.0
2007-08-06 15:48:00,2.74109,2.74251,2.73863,2.73863,8380000.0
2007-08-06 15:49:00,2.7445,2.7445,2.73577,2.74275,11500000.0
2007-08-06 15:50:00,2.74121,2.74297,2.73937,2.7427,8380000.0
2007-08-06 15:51:00,2.74178,2.74321,2.7383,2.74278,11000000.0
2007-08-06 15:52:00,2.74102,2.74435,2.741,2.74435,7750000.0
2007-08-06 15:53:00,2.7448,2.74569,2.73938,2.74569,9010000.0
2007-08-06 15:54:00,2.7454,2.7454,2.74112,2.74372,8250000.0
2007-08-06 15:55:00,2.7459,2.74646,2.74215,2.74482,6000000.0
2007-08-06 15:56:00,2.74421,2.74542,2.74114,2.74146,8000000.0
2007-08-06 15:57:00,2.74415,2.74527,2.74104,2.74486,10500000.0
2007-08-06 15:58:00,2.74513,2.7455,2.74157,2.74157,7250000.0
2007-08-06 15:59:00,2.74613,2.74613,2.7419,2.74407,12140000.0
2007-08-06 16:00:00,2.74536,2.74536,2.74152,2.74446,7500000.0
2007-08-06 16:01:00,2.74154,2.74423,2.7383,2.74423,9000000.0
2007-08-06 16:02:00,2.74391,2.74391,2.7382,2.74272,14380000.0
2007-08-06 16:03:00,2.74249,2.74356,2.73946,2.74219,7380000.0
2007-08-06 16:04:00,2.74046,2.74501,2.74008,2.74377,9000000.0
2007-08-06 16:05:00,2.74517,2.74531,2.74117,2.7435,6500000.0
2007-08-06 16:06:00,2.74489,2.74632,2.73939,2.73987,7000000.0
2007-08-06 16:07:00,2.74288,2.74535,2.74152,2.74483,11010000.0
2007-08-06 16:08:00,2.74161,2.74468,2.73895,2.74148,12010000.0
2007-08-06 16:09:00,2.74321,2.74465,2.7381,2.74409,10500000.0
2007-08-06 16:10:00,2.74313,2.74403,2.73719,2.74278,8500000.0
2007-08-06 16:11:00,2.74312,2.7443,2.74205,2.7435,7000000.0
2007-08-06 16:12:00,2.74375,2.74645,2.74135,2.7453,7380000.0
2007-08-06 16:13:00,2.74395,2.74453,2.73969,2.74377,10250000.0
2007-08-06 16:14:00,2.74434,2.74567,2.74192,2.74567,9630000.0
2007-08-06 16:15:00,2.74083,2.74538,2.7392,2.74387,6250000.0
2007-08-06 16:16:00,2.74406,2.74406,2.74,2.7427,7000000.0
2007-08-06 16:17:00,2.74194,2.74433,2.74099,2.74227,12750000.0
2007-08-06 16:18:00,2.74046,2.74343,2.73692,2.74203,8130000.0
2007-08-06 16:19:00,2.74192,2.74407,2.74083,2.7419,8750000.0
2007-08-06 16:20:00,2.74229,2.74466,2.74057,2.7426,12250000.0
2007-08-06 16:21:00,2.74322,2.74346,2.73998,2.73998,7250000.0
2007-08-06 16:22:00,2.73967,2.74412,2.73967,2.74361,11500000.0
2007-08-06 16:23:00,2.74091,2.74422,2.73689,2.74422,5750000.0
2007-08-06 16:24:00,2.74352,2.74363,2.74051,2.74051,5500000.0
2007-08-06 16:25:00,2.74263,2.74263,2.73697,2.74008,5380000.0
2007-08-06 16:26:00,2.73972,2.74343,2.7385,2.7385,10630000.0
2007-08-06 16:27:00,2.74295,2.743,2.73784,2.74006,8250000.0
2007-08-06 16:28:00,2.74443,2.74462,2.73816,2.74216,5500000.0
2007-08-06 16:29:00,2.74254,2.74269,2.73976,2.74093,6500000.0
2007-08-06 16:30:00,2.74329,2.74329,2.73864,2.74246,7130000.0
2007-08-06 16:31:00,2.74323,2.74343,2.74007,2.74331,8500000.0
2007-08-06 16:32:00,2.74243,2.74301,2.7386,2.74301,7500000.0
2007-08-06 16:33:00,2.74364,2.74395,2.74009,2.74194,9250000.0
2007-08-06 16:34:00,2.73894,2.74221,2.73751,2.74159,11750000.0
2007-08-06 16:35:00,2.74193,2.74336,2.73626,2.74336,11500000.0
2007-08-06 16:36:00,2.74255,2.74255,2.73451,2.74154,11500000.0
2007-08-06 16:37:00,2.7422,2.74411,2.73918,2.74411,7380000.0
2007-08-06 16:38:00,2.74089,2.74247,2.73492,2.74119,10250000.0
2007-08-06 16:39:00,2.74125,2.74256,2.73569,2.73899,7000000.0
2007-08-06 16:40:00,2.73955,2.74176,2.73887,2.73924,7250000.0
2007-08-06 16:41:00,2.73934,2.74078,2.73717,2.73775,6750000.0
2007-08-06 16:42:00,2.74093,2.74152,2.73746,2.73964,6630000.0
2007-08-06 16:43:00,2.74166,2.74166,2.73613,2.73635,12500000.0
2007-08-06 16:44:00,2.74039,2.74255,2.73879,2.74255,10000000.0
2007-08-06 16:45:00,2.73883,2.74094,2.73695,2.73863,8500000.0
2007-08-06 16:46:00,2.74106,2.74156,2.73735,2.73769,8750000.0
2007-08-06 16:47:00,2.74094,2.74212,2.73701,2.74004,14130000.0
2007-08-06 16:48:00,2.73961,2.74224,2.73798,2.74224,7750000.0
2007-08-06 16:49:00,2.74181,2.74271,2.73849,2.74146,10500000.0
2007-08-06 16:50:00,2.73736,2.74265,2.73736,2.74189,6250000.0
2007-08-06 16:51:00,2.7412,2.74245,2.73815,2.73828,15000000.0
2007-08-06 16:52:00,2.74148,2.7427,2.73821,2.73875,8130000.0
2007-08-06 16:53:00,2.74242,2.74318,2.73562,2.74275,14130000.0
2007-08-06 16:54:00,2.74098,2.74396,2.74098,2.74284,10880000.0
2007-08-06 16:55:00,2.74144,2.74367,2.73694,2.74117,6250000.0
2007-08-06 16:56:00,2.74321,2.74467,2.73932,2.74239,9880000.0
2007-08-06 16:57:00,2.74496,2.74548,2.74225,2.74525,7250000.0
2007-08-06 16:58:00,2.74288,2.74523,2.74103,2.74523,9000000.0
2007-08-06 16:59:00,2.74251,2.74656,2.74251,2.7464,8000000.0
2007-08-06 17:00:00,2.74218,2.74742,2.74218,2.74571,9130000.0
2007-08-06 17:01:00,2.74671,2.74731,2.74272,2.74563,8750000.0
2007-08-06 17:02:00,2.7442,2.74547,2.74147,2.74529,8630000.0
2007-08-06 17:03:00,2.74017,2.74672,2.74017,2.74313,8510000.0
2007-08-06 17:04:00,2.7467,2.74737,2.74218,2.74632,10390000.0
2007-08-06 17:05:00,2.748,2.748,2.74232,2.74643,6250000.0
2007-08-06 17:06:00,2.74625,2.74698,2.74475,2.74676,7500000.0
2007-08-06 17:07:00,2.74723,2.74756,2.74525,2.74684,7250000.0
2007-08-06 17:08:00,2.74384,2.74628,2.74184,2.74184,9250000.0
2007-08-06 17:09:00,2.74548,2.74735,2.74478,2.74559,7250000.0
2007-08-06 17:10:00,2.74291,2.74714,2.74164,2.74665,11000000.0
2007-08-06 17:11:00,2.74447,2.74612,2.74429,2.7445,5250000.0
2007-08-06 17:12:00,2.74653,2.74722,2.74162,2.74549,6630000.0
2007-08-06 17:13:00,2.74539,2.74654,2.74318,2.74571,10500000.0
2007-08-06 17:14:00,2.74368,2.74741,2.74224,2.74741,7000000.0
2007-08-06 17:15:00,2.74407,2.74656,2.73918,2.74543,8500000.0
2007-08-06 17:16:00,2.74551,2.74694,2.74412,2.74661,10750000.0
2007-08-06 17:17:00,2.74659,2.74795,2.74346,2.7474,14750000.0
2007-08-06 17:18:00,2.74242,2.74619,2.74242,2.7456,5750000.0
2007-08-06 17:19:00,2.74127,2.74715,2.74127,2.74643,14000000.0
2007-08-06 17:20:00,2.74638,2.74717,2.74456,2.74635,5500000.0
2007-08-06 17:21:00,2.74713,2.74713,2.74241,2.74524,7000000.0
2007-08-06 17:22:00,2.74612,2.74612,2.74272,2.74272,14130000.0
2007-08-06 17:23:00,2.74313,2.74582,2.73967,2.74369,11250000.0
2007-08-06 17:24:00,2.74242,2.74528,2.7413,2.74453,10000000.0
2007-08-06 17:25:00,2.7439,2.74542,2.74093,2.74487,7010000.0
2007-08-06 17:26:00,2.7449,2.7449,2.74024,2.74364,10880000.0
2007-08-06 17:27:00,2.74274,2.74489,2.74214,2.74489,7250000.0
2007-08-06 17:28:00,2.73858,2.74468,2.73858,2.74382,8500000.0
2007-08-06 17:29:00,2.7382,2.74468,2.73775,2.74274,8000000.0
2007-08-06 17:30:00,2.74461,2.7453,2.74346,2.74424,8500000.0
2007-08-06 17:31:00,2.74459,2.74479,2.74115,2.74115,9500000.0
2007-08-06 17:32:00,2.74241,2.74571,2.73618,2.74513,7500000.0
2007-08-06 17:33:00,2.74586,2.74624,2.7401,2.74327,5750000.0
2007-08-06 17:34:00,2.74411,2.74483,2.74066,2.74443,6630000.0
2007-08-06 17:35:00,2.74496,2.74501,2.73901,2.74126,7000000.0
2007-08-06 17:36:00,2.7436,2.74458,2.74273,2.74346,6000000.0
2007-08-06 17:37:00,2.74513,2.74558,2.74186,2.7443,6750000.0
2007-08-06 17:38:00,2.74332,2.74611,2.74098,2.74316,9000000.0
2007-08-06 17:39:00,2.74336,2.74502,2.73889,2.74217,8250000.0
2007-08-06 17:40:00,2.74646,2.74646,2.74113,2.74125,5500000.0
2007-08-06 17:41:00,2.7423,2.74478,2.74201,2.74301,8250000.0
2007-08-06 17:42:00,2.74497,2.74497,2.73844,2.74385,8750000.0
2007-08-06 17:43:00,2.74374,2.74589,2.74277,2.74578,5750000.0
2007-08-06 17:44:00,2.74428,2.74537,2.74024,2.74505,10760000.0
2007-08-06 17:45:00,2.74574,2.74574,2.74192,2.74452,10250000.0
2007-08-06 17:46:00,2.74284,2.74511,2.74027,2.74333,9880000.0
2007-08-06 17:47:00,2.74651,2.7468,2.73968,2.74436,9250000.0
2007-08-06 17:48:00,2.74193,2.74405,2.74193,2.74351,5500000.0
2007-08-06 17:49:00,2.74283,2.74387,2.74083,2.74321,7000000.0
2007-08-06 17:50:00,2.74146,2.74396,2.73958,2.73958,10500000.0
2007-08-06 17:51:00,2.7436,2.746,2.74162,2.744,7000000.0
2007-08-06 17:52:00,2.74359,2.74415,2.7399,2.74245,12500000.0
2007-08-06 17:53:00,2.74125,2.74507,2.74125,2.74392,7130000.0
2007-08-06 17:54:00,2.74136,2.74822,2.74015,2.74652,10250000.0
2007-08-06 17:55:00,2.74467,2.74617,2.74164,2.74454,10250000.0
2007-08-06 17:56:00,2.7452,2.74699,2.74215,2.74445,15500000.0
2007-08-06 17:57:00,2.74491,2.74635,2.7422,2.74242,7250000.0
2007-08-06 17:58:00,2.7432,2.74522,2.74105,2.74281,7380000.0
2007-08-06 17:59:00,2.74202,2.74482,2.73872,2.74291,11000000.0
2007-08-06 18:00:00,2.74387,2.74472,2.73877,2.73877,9500000.0
2007-08-06 18:01:00,2.74052,2.74264,2.7362,2.74179,9750000.0
2007-08-06 18:02:00,2.73986,2.74317,2.73944,2.74317,18250000.0
2007-08-06 18:03:00,2.74375,2.74458,2.74058,2.74394,9750000.0
2007-08-06 18:04:00,2.74053,2.74436,2.74034,2.74261,5500000.0
2007-08-06 18:05:00,2.74516,2.74516,2.73974,2.74195,7130000.0
2007-08-06 18:06:00,2.74302,2.74412,2.73944,2.74095,9130000.0
2007-08-06 18:07:00,2.74302,2.74312,2.74006,2.74312,7130000.0
2007-08-06 18:08:00,2.74456,2.74545,2.7408,2.74399,9130000.0
2007-08-06 18:09:00,2.74167,2.74411,2.74105,2.74344,6250000.0
2007-08-06 18:10:00,2.74387,2.74387,2.74158,2.74233,6500000.0
2007-08-06 18:11:00,2.74071,2.74415,2.74007,2.74415,8000000.0
2007-08-06 18:12:00,2.74221,2.74386,2.74014,2.74062,5500000.0
2007-08-06 18:13:00,2.74355,2.74355,2.73964,2.7409,6500000.0
2007-08-06 18:14:00,2.7417,2.74359,2.73767,2.74294,11750000.0
2007-08-06 18:15:00,2.74256,2.74309,2.73986,2.74202,5250000.0
2007-08-06 18:16:00,2.74147,2.7423,2.73952,2.74056,6500000.0
2007-08-06 18:17:00,2.74341,2.74398,2.74074,2.74268,9750000.0
2007-08-06 18:18:00,2.7414,2.74281,2.73894,2.74149,7750000.0
2007-08-06 18:19:00,2.74355,2.74426,2.73936,2.74091,11630000.0
2007-08-06 18:20:00,2.74415,2.74415,2.73825,2.73946,10750000.0
2007-08-06 18:21:00,2.74169,2.74301,2.7367,2.73886,10130000.0
2007-08-06 18:22:00,2.74278,2.74295,2.73848,2.74063,5630000.0
2007-08-06 18:23:00,2.74189,2.74211,2.73894,2.73912,8880000.0
2007-08-06 18:24:00,2.74232,2.74232,2.73615,2.73741,8250000.0
2007-08-06 18:25:00,2.74152,2.74155,2.73895,2.74138,9130000.0
2007-08-06 18:26:00,2.74061,2.741,2.73615,2.73955,6000000.0
2007-08-06 18:27:00,2.73843,2.74075,2.73713,2.73985,6250000.0
2007-08-06 18:28:00,2.73999,2.74006,2.73741,2.74006,7750000.0
2007-08-06 18:29:00,2.73833,2.74017,2.73264,2.74017,8750000.0
2007-08-06 18:30:00,2.73988,2.74125,2.73734,2.7392,17500000.0
2007-08-06 18:31:00,2.74034,2.74034,2.73775,2.73775,12010000.0
2007-08-06 18:32:00,2.73968,2.74145,2.73842,2.73932,5750000.0
2007-08-06 18:33:00,2.74042,2.74042,2.73737,2.73991,5500000.0
2007-08-06 18:34:00,2.73778,2.74207,2.73778,2.74207,10630000.0
2007-08-06 18:35:00,2.7387,2.7418,2.73819,2.74161,12000000.0
2007-08-06 18:36:00,2.74141,2.74141,2.73808,2.73808,6000000.0
2007-08-06 18:37:00,2.7405,2.74092,2.73705,2.74057,11880000.0
2007-08-06 18:38:00,2.73949,2.74074,2.73718,2.74074,11130000.0
2007-08-06 18:39:00,2.74093,2.74217,2.73704,2.74217,12250000.0
2007-08-06 18:40:00,2.73996,2.74157,2.73759,2.73759,8500000.0
2007-08-06 18:41:00,2.74074,2.742,2.73758,2.7404,9250000.0
2007-08-06 18:42:00,2.74067,2.74555,2.73859,2.74132,13750000.0
2007-08-06 18:43:00,2.74211,2.74406,2.73842,2.73959,8000000.0
2007-08-06 18:44:00,2.74317,2.74317,2.73772,2.74168,8750000.0
2007-08-06 18:45:00,2.73812,2.74306,2.73807,2.74031,7130000.0
2007-08-06 18:46:00,2.74208,2.74208,2.73906,2.73958,5750000.0
2007-08-06 18:47:00,2.74112,2.74224,2.73975,2.74224,7750000.0
2007-08-06 18:48:00,2.73932,2.74409,2.73856,2.74409,8750000.0
2007-08-06 18:49:00,2.73998,2.74195,2.73912,2.74195,8130000.0
2007-08-06 18:50:00,2.7396,2.7431,2.7396,2.7431,5750000.0
2007-08-06 18:51:00,2.7425,2.7443,2.74014,2.74077,5500000.0
2007-08-06 18:52:00,2.74527,2.74527,2.74038,2.74343,11000000.0
2007-08-06 18:53:00,2.74285,2.74486,2.74099,2.74124,9250000.0
2007-08-06 18:54:00,2.74472,2.74472,2.74047,2.74047,7500000.0
2007-08-06 18:55:00,2.73903,2.74421,2.73812,2.74348,5250000.0
2007-08-06 18:56:00,2.74139,2.74392,2.74093,2.74263,8500000.0
2007-08-06 18:57:00,2.74094,2.74496,2.73998,2.74054,8750000.0
2007-08-06 18:58:00,2.74406,2.7445,2.73983,2.73983,10000000.0
2007-08-06 18:59:00,2.74126,2.74299,2.73774,2.74083,6250000.0
2007-08-06 19:00:00,2.74123,2.74402,2.74025,2.74157,9380000.0
2007-08-06 19:01:00,2.74417,2.74417,2.74018,2.74018,5250000.0
2007-08-06 19:02:00,2.74173,2.74275,2.73839,2.73997,9250000.0
2007-08-06 19:03:00,2.73992,2.74293,2.73957,2.74065,6500000.0
2007-08-06 19:04:00,2.74101,2.74133,2.73757,2.74099,10750000.0
2007-08-06 19:05:00,2.7405,2.74332,2.74019,2.74019,8750000.0
2007-08-06 19:06:00,2.74089,2.74301,2.7381,2.7381,8630000.0
2007-08-06 19:07:00,2.74242,2.74295,2.73909,2.73909,6380000.0
2007-08-06 19:08:00,2.74358,2.74358,2.7389,2.7405,5750000.0
2007-08-06 19:09:00,2.73736,2.74278,2.73736,2.74114,10500000.0
2007-08-06 19:10:00,2.74332,2.74332,2.73931,2.74094,10630000.0
2007-08-06 19:11:00,2.7375,2.74407,2.7375,2.74118,7750000.0
2007-08-06 19:12:00,2.73778,2.74425,2.73778,2.74425,7000000.0
2007-08-06 19:13:00,2.73949,2.74462,2.73949,2.74233,11250000.0
2007-08-06 19:14:00,2.74021,2.74371,2.73737,2.74193,7880000.0
2007-08-06 19:15:00,2.74391,2.74391,2.74021,2.74111,5500000.0
2007-08-06 19:16:00,2.74517,2.7454,2.73829,2.74321,7500000.0
2007-08-06 19:17:00,2.74354,2.74464,2.7363,2.74325,8750000.0
2007-08-06 19:18:00,2.74174,2.74382,2.73721,2.73721,9130000.0
2007-08-06 19:19:00,2.74053,2.74387,2.74053,2.74171,8250000.0
2007-08-06 19:20:00,2.74282,2.74405,2.742,2.74299,5880000.0
2007-08-06 19:21:00,2.7437,2.74503,2.74236,2.74461,6500000.0
2007-08-06 19:22:00,2.74269,2.74363,2.7408,2.74363,9000000.0
2007-08-06 19:23:00,2.74245,2.74355,2.74161,2.74316,6250000.0
2007-08-06 19:24:00,2.74431,2.74431,2.74036,2.74036,7750000.0
2007-08-06 19:25:00,2.74197,2.74443,2.73947,2.7403,5250000.0
2007-08-06 19:26:00,2.73984,2.74467,2.73984,2.74134,10000000.0
2007-08-06 19:28:00,2.7447,2.7447,2.74035,2.7406,8500000.0
2007-08-06 19:29:00,2.74187,2.74405,2.74099,2.74405,8750000.0
2007-08-06 19:30:00,2.7415,2.74151,2.73813,2.74135,7000000.0
2007-08-06 19:31:00,2.74294,2.74473,2.73618,2.737,7250000.0
2007-08-06 19:32:00,2.74385,2.74418,2.74067,2.74275,10500000.0
2007-08-06 19:33:00,2.74365,2.74492,2.74104,2.74104,6750000.0
2007-08-06 19:34:00,2.74235,2.74434,2.7371,2.74206,10380000.0
2007-08-06 19:35:00,2.74135,2.74297,2.73919,2.73919,6880000.0
2007-08-06 19:36:00,2.74248,2.74294,2.73511,2.74049,8250000.0
2007-08-06 19:37:00,2.73873,2.74346,2.73838,2.73898,10500000.0
2007-08-06 19:38:00,2.73922,2.74265,2.73834,2.74028,6260000.0
2007-08-06 19:39:00,2.73943,2.74197,2.73758,2.74067,9000000.0
2007-08-06 19:40:00,2.73955,2.74137,2.7378,2.7392,7500000.0
2007-08-06 19:41:00,2.74216,2.74244,2.73651,2.73726,9380000.0
2007-08-06 19:42:00,2.74045,2.74205,2.73825,2.74104,7750000.0
2007-08-06 19:43:00,2.73888,2.74187,2.73366,2.73825,6630000.0
2007-08-06 19:44:00,2.74308,2.74308,2.73428,2.73611,8500000.0
2007-08-06 19:45:00,2.74091,2.74215,2.73615,2.74099,6130000.0
2007-08-06 19:46:00,2.73763,2.74233,2.73621,2.74051,11750000.0
2007-08-06 19:47:00,2.7413,2.74275,2.73957,2.73957,6250000.0
2007-08-06 19:48:00,2.73993,2.74235,2.73756,2.73872,7880000.0
2007-08-06 19:49:00,2.74227,2.74227,2.73848,2.73874,6890000.0
2007-08-06 19:50:00,2.74007,2.74185,2.7357,2.73898,6630000.0
2007-08-06 19:51:00,2.74225,2.74225,2.73974,2.74013,5250000.0
2007-08-06 19:52:00,2.7386,2.74145,2.73851,2.74109,6750000.0
2007-08-06 19:53:00,2.73638,2.74154,2.73475,2.74154,5500000.0
2007-08-06 19:54:00,2.74205,2.74245,2.7388,2.74221,11500000.0
2007-08-06 19:55:00,2.73984,2.74031,2.73424,2.73902,9630000.0
2007-08-06 19:56:00,2.74216,2.74254,2.73858,2.73928,12000000.0
2007-08-06 19:57:00,2.73948,2.74161,2.73524,2.74161,9890000.0
2007-08-06 19:58:00,2.7411,2.74178,2.73951,2.74134,9250000.0
2007-08-06 19:59:00,2.73881,2.74243,2.7366,2.74238,7500000.0
2007-08-06 20:00:00,2.74112,2.74141,2.73637,2.73637,6880000.0
2007-08-06 20:01:00,2.73958,2.74533,2.73958,2.74354,7000000.0
2007-08-06 20:02:00,2.74004,2.74245,2.73642,2.73832,9380000.0
2007-08-06 20:03:00,2.74245,2.74252,2.73738,2.73738,9500000.0
2007-08-06 20:04:00,2.74404,2.74404,2.74031,2.74071,7000000.0
2007-08-06 20:05:00,2.73792,2.74198,2.73792,2.74079,6880000.0
2007-08-06 20:06:00,2.73817,2.74256,2.7343,2.73957,10630000.0
2007-08-06 20:07:00,2.73868,2.74232,2.73644,2.73876,12250000.0
2007-08-06 20:08:00,2.73997,2.74251,2.7381,2.74251,7000000.0
2007-08-06 20:09:00,2.73972,2.74319,2.73557,2.74075,12250000.0
2007-08-06 20:10:00,2.74426,2.74574,2.73821,2.73821,10500000.0
2007-08-06 20:11:00,2.74087,2.74087,2.73788,2.73809,7000000.0
2007-08-06 20:12:00,2.74173,2.74291,2.73836,2.73836,8750000.0
2007-08-06 20:13:00,2.74021,2.74199,2.73529,2.73529,9380000.0
2007-08-06 20:14:00,2.74264,2.74264,2.73376,2.73376,7250000.0
2007-08-06 20:15:00,2.74017,2.74077,2.73539,2.73539,7500000.0
2007-08-06 20:16:00,2.74132,2.74132,2.73557,2.73798,8260000.0
2007-08-06 20:17:00,2.73849,2.74064,2.73484,2.73484,5750000.0
2007-08-06 20:18:00,2.73503,2.74095,2.73503,2.73828,6630000.0
2007-08-06 20:19:00,2.7371,2.74224,2.7371,2.74224,8750000.0
2007-08-06 20:20:00,2.73888,2.74109,2.73789,2.73806,5750000.0
2007-08-06 20:21:00,2.737,2.74185,2.73391,2.73842,6250000.0
2007-08-06 20:22:00,2.73801,2.7416,2.7367,2.7416,7890000.0
2007-08-06 20:23:00,2.74301,2.74325,2.74126,2.74166,5130000.0
2007-08-06 20:24:00,2.74437,2.74437,2.73239,2.73978,9250000.0
2007-08-06 20:25:00,2.74115,2.74249,2.73265,2.73871,11130000.0
2007-08-06 20:26:00,2.73851,2.74142,2.73595,2.73725,8380000.0
2007-08-06 20:27:00,2.73726,2.74078,2.73514,2.74062,9130000.0
2007-08-06 20:28:00,2.73815,2.74413,2.7368,2.74413,14500000.0
2007-08-06 20:29:00,2.74154,2.74269,2.73679,2.73679,7000000.0
2007-08-06 20:30:00,2.7401,2.74266,2.73854,2.74017,8500000.0
2007-08-06 20:32:00,2.74341,2.74386,2.73794,2.73794,15750000.0
2007-08-06 20:33:00,2.73856,2.74154,2.73725,2.7404,9760000.0
2007-08-06 20:34:00,2.73644,2.7442,2.73369,2.7442,9750000.0
2007-08-06 20:35:00,2.74208,2.74326,2.7391,2.74173,8750000.0
2007-08-06 20:36:00,2.73796,2.74065,2.737,2.737,13260000.0
2007-08-06 20:37:00,2.74249,2.74249,2.73823,2.74176,9750000.0
2007-08-06 20:38:00,2.73806,2.74089,2.73806,2.73871,11250000.0
2007-08-06 20:39:00,2.74098,2.74098,2.73575,2.73575,7390000.0
2007-08-06 20:40:00,2.7364,2.74135,2.7364,2.73674,6000000.0
2007-08-06 20:41:00,2.7383,2.74084,2.73744,2.74084,10880000.0
2007-08-06 20:42:00,2.74021,2.74021,2.73588,2.7376,7750000.0
2007-08-06 20:43:00,2.73855,2.74117,2.73416,2.74117,8130000.0
2007-08-06 20:44:00,2.73793,2.74334,2.73793,2.74248,7130000.0
2007-08-06 20:45:00,2.73884,2.74334,2.73699,2.73699,8500000.0
2007-08-06 20:46:00,2.73939,2.74061,2.73702,2.73867,9130000.0
2007-08-06 20:47:00,2.73974,2.74188,2.73698,2.73698,7000000.0
2007-08-06 20:48:00,2.74073,2.74361,2.73846,2.74361,8130000.0
2007-08-06 20:49:00,2.74212,2.74215,2.73683,2.74065,8500000.0
2007-08-06 20:50:00,2.74135,2.74259,2.73956,2.74085,10630000.0
2007-08-06 20:51:00,2.74028,2.74094,2.73792,2.73891,8000000.0
2007-08-06 20:52:00,2.74164,2.74209,2.73365,2.73683,8750000.0
2007-08-06 20:53:00,2.73851,2.74262,2.73724,2.73724,8880000.0
2007-08-06 20:54:00,2.73941,2.7409,2.73833,2.73836,10380000.0
2007-08-06 20:55:00,2.74062,2.74088,2.7348,2.73968,12630000.0
2007-08-06 20:56:00,2.73748,2.74015,2.73723,2.73843,7760000.0
2007-08-06 20:57:00,2.73901,2.74115,2.73522,2.73522,10500000.0
2007-08-06 20:58:00,2.73925,2.73966,2.73586,2.73652,6000000.0
2007-08-06 20:59:00,2.74044,2.74094,2.73873,2.74034,6000000.0
2007-08-06 21:00:00,2.73733,2.74119,2.73491,2.74119,6000000.0
2007-08-06 21:01:00,2.73821,2.73856,2.73,2.73324,8000000.0
2007-08-06 21:02:00,2.73766,2.74114,2.73633,2.73633,12010000.0
2007-08-06 21:03:00,2.7379,2.73849,2.73087,2.73671,6500000.0
2007-08-06 21:04:00,2.73612,2.74024,2.7324,2.73589,7250000.0
2007-08-06 21:05:00,2.73855,2.73963,2.73538,2.73538,7000000.0
2007-08-06 21:06:00,2.73774,2.73826,2.73361,2.73772,8000000.0
2007-08-06 21:07:00,2.73622,2.73925,2.7359,2.7359,6380000.0
2007-08-06 21:08:00,2.73562,2.73852,2.7335,2.73648,7630000.0
2007-08-06 21:09:00,2.73938,2.73972,2.73497,2.73556,5500000.0
2007-08-06 21:10:00,2.7383,2.74068,2.73509,2.73919,8250000.0
2007-08-06 21:11:00,2.73276,2.7384,2.73241,2.7376,8750000.0
2007-08-06 21:12:00,2.73676,2.74012,2.73551,2.73551,12000000.0
2007-08-06 21:13:00,2.73617,2.73676,2.73281,2.73294,5130000.0
2007-08-06 21:14:00,2.73992,2.74166,2.73637,2.74134,8750000.0
2007-08-06 21:15:00,2.7388,2.74053,2.7359,2.7359,7000000.0
2007-08-06 21:16:00,2.73889,2.74117,2.73775,2.74117,9760000.0
2007-08-06 21:17:00,2.73853,2.74014,2.73642,2.73965,9380000.0
2007-08-06 21:18:00,2.73704,2.73956,2.73563,2.73735,6250000.0
2007-08-06 21:19:00,2.73931,2.74163,2.73787,2.7406,7000000.0
2007-08-06 21:20:00,2.73732,2.74112,2.73727,2.741,11380000.0
2007-08-06 21:21:00,2.73791,2.7407,2.73417,2.73738,7000000.0
2007-08-06 21:22:00,2.74107,2.74107,2.73567,2.73567,7250000.0
2007-08-06 21:23:00,2.738,2.74064,2.73741,2.74064,5250000.0
2007-08-06 21:24:00,2.73599,2.74078,2.73548,2.74073,9130000.0
2007-08-06 21:25:00,2.73873,2.74249,2.73873,2.73932,6000000.0
2007-08-06 21:26:00,2.73918,2.74265,2.73776,2.74108,11000000.0
2007-08-06 21:27:00,2.7419,2.74238,2.73953,2.74238,8630000.0
2007-08-06 21:28:00,2.74051,2.74204,2.73737,2.74187,8880000.0
2007-08-06 21:29:00,2.74179,2.7429,2.73876,2.73876,8500000.0
2007-08-06 21:30:00,2.74071,2.74244,2.73858,2.7394,6500000.0
2007-08-06 21:31:00,2.73922,2.74124,2.73919,2.74036,5500000.0
2007-08-06 21:32:00,2.73873,2.7415,2.73538,2.73538,7500000.0
2007-08-06 21:33:00,2.74062,2.7411,2.73581,2.73617,8000000.0
2007-08-06 21:34:00,2.73609,2.74111,2.73609,2.74111,5250000.0
2007-08-06 21:35:00,2.74291,2.74291,2.73502,2.73947,7250000.0
2007-08-06 21:36:00,2.74041,2.74219,2.73725,2.74081,11510000.0
2007-08-06 21:37:00,2.7414,2.74187,2.73691,2.74084,13880000.0
2007-08-06 21:38:00,2.73936,2.74091,2.73643,2.73781,10130000.0
2007-08-06 21:39:00,2.73841,2.7406,2.73812,2.74054,8250000.0
2007-08-06 21:40:00,2.73978,2.7421,2.73735,2.74074,12000000.0
2007-08-06 21:41:00,2.74181,2.74181,2.7374,2.74064,5500000.0
2007-08-06 21:42:00,2.73824,2.74124,2.73723,2.74083,6250000.0
2007-08-06 21:43:00,2.73685,2.74089,2.73685,2.73958,7630000.0
2007-08-06 21:44:00,2.73851,2.74177,2.73752,2.73854,5130000.0
2007-08-06 21:45:00,2.74171,2.74171,2.73828,2.73913,8250000.0
2007-08-06 21:46:00,2.74179,2.74212,2.73715,2.73883,8760000.0
2007-08-06 21:47:00,2.73888,2.74137,2.7377,2.7401,11130000.0
2007-08-06 21:48:00,2.74092,2.7416,2.7387,2.7387,5630000.0
2007-08-06 21:49:00,2.74273,2.74327,2.7377,2.74168,10750000.0
2007-08-06 21:50:00,2.741,2.74234,2.74027,2.74201,5500000.0
2007-08-06 21:51:00,2.7402,2.74345,2.7402,2.7422,7630000.0
2007-08-06 21:52:00,2.74358,2.74358,2.73873,2.73873,8380000.0
2007-08-06 21:53:00,2.74006,2.74339,2.73776,2.74339,8000000.0
2007-08-06 21:54:00,2.74029,2.74296,2.74029,2.74276,5500000.0
2007-08-06 21:55:00,2.7381,2.7425,2.7381,2.74234,7000000.0
2007-08-06 21:56:00,2.7414,2.7426,2.73739,2.74196,6500000.0
2007-08-06 21:57:00,2.74327,2.74407,2.74172,2.74252,6500000.0
2007-08-06 21:58:00,2.74387,2.74397,2.73944,2.7411,8500000.0
2007-08-06 21:59:00,2.74374,2.74374,2.73565,2.73986,9750000.0
2007-08-06 22:00:00,2.7412,2.74205,2.74055,2.74179,7750000.0
2007-08-06 22:01:00,2.74287,2.74345,2.74023,2.74345,6250000.0
2007-08-06 22:02:00,2.74051,2.74375,2.74051,2.74365,7750000.0
2007-08-06 22:03:00,2.74079,2.74298,2.73964,2.74163,14250000.0
2007-08-06 22:04:00,2.74239,2.7428,2.74057,2.74212,7000000.0
2007-08-06 22:05:00,2.74014,2.74312,2.73908,2.7431,8000000.0
2007-08-06 22:06:00,2.74295,2.74355,2.7419,2.74308,6760000.0
2007-08-06 22:07:00,2.74122,2.74418,2.7395,2.74338,8750000.0
2007-08-06 22:08:00,2.74246,2.74362,2.7399,2.74178,10500000.0
2007-08-06 22:09:00,2.7408,2.74391,2.74051,2.74331,9250000.0
2007-08-06 22:10:00,2.73912,2.74232,2.73912,2.74129,7880000.0
2007-08-06 22:11:00,2.74247,2.74285,2.74015,2.74285,7000000.0
2007-08-06 22:12:00,2.74333,2.74352,2.73826,2.73826,7000000.0
2007-08-06 22:13:00,2.74428,2.74428,2.73902,2.74031,6000000.0
2007-08-06 22:14:00,2.74248,2.74316,2.73751,2.74271,7380000.0
2007-08-06 22:15:00,2.74219,2.74219,2.73478,2.73485,10000000.0
2007-08-06 22:16:00,2.74224,2.74266,2.73821,2.73984,8000000.0
2007-08-06 22:17:00,2.7405,2.74255,2.73665,2.74186,9000000.0
2007-08-06 22:18:00,2.741,2.74202,2.73863,2.74189,6000000.0
2007-08-06 22:19:00,2.74004,2.74233,2.74004,2.74172,5750000.0
2007-08-06 22:20:00,2.74237,2.74247,2.73948,2.73958,8130000.0
2007-08-06 22:21:00,2.74052,2.74285,2.74052,2.7427,8250000.0
2007-08-06 22:23:00,2.74363,2.74363,2.74028,2.74301,5750000.0
2007-08-06 22:24:00,2.73986,2.74057,2.73453,2.73988,7000000.0
2007-08-06 22:25:00,2.74234,2.74234,2.73923,2.73923,9010000.0
2007-08-06 22:26:00,2.74225,2.74319,2.74137,2.74244,7250000.0
2007-08-06 22:27:00,2.74173,2.74243,2.73895,2.74051,6250000.0
2007-08-06 22:28:00,2.74128,2.74162,2.73856,2.74004,6000000.0
2007-08-06 22:29:00,2.74285,2.74316,2.73669,2.74226,11250000.0
2007-08-06 22:30:00,2.73947,2.74094,2.73601,2.73735,7760000.0
2007-08-06 22:31:00,2.73976,2.74287,2.73629,2.74206,10250000.0
2007-08-06 22:32:00,2.74177,2.74177,2.73908,2.73976,4500000.0
2007-08-06 22:33:00,2.737,2.74105,2.737,2.73738,7250000.0
2007-08-06 22:34:00,2.73975,2.74082,2.73578,2.74031,9880000.0
2007-08-06 22:35:00,2.73962,2.74129,2.73843,2.73843,7000000.0
2007-08-06 22:36:00,2.74056,2.74227,2.73733,2.74227,8750000.0
2007-08-06 22:37:00,2.73883,2.7405,2.73692,2.74029,8000000.0
2007-08-06 22:38:00,2.73936,2.74135,2.73929,2.73957,7500000.0
2007-08-06 22:39:00,2.74045,2.74093,2.73562,2.73988,7500000.0
2007-08-06 22:40:00,2.73947,2.74075,2.73774,2.73844,9000000.0
2007-08-06 22:41:00,2.73865,2.74157,2.73722,2.74123,9380000.0
2007-08-06 22:42:00,2.74117,2.74132,2.73636,2.74059,6130000.0
2007-08-06 22:43:00,2.7417,2.7417,2.73692,2.74089,8250000.0
2007-08-06 22:44:00,2.74082,2.74082,2.73809,2.73809,5750000.0
2007-08-06 22:45:00,2.74129,2.74129,2.73985,2.74117,9630000.0
2007-08-06 22:46:00,2.74239,2.74239,2.73673,2.7375,7250000.0
2007-08-06 22:47:00,2.73953,2.74179,2.73879,2.74179,5750000.0
2007-08-06 22:48:00,2.73976,2.74021,2.73568,2.74021,9130000.0
2007-08-06 22:49:00,2.7373,2.74165,2.7373,2.741,5630000.0
2007-08-06 22:50:00,2.73861,2.74021,2.73823,2.7399,9750000.0
2007-08-06 22:51:00,2.74251,2.74283,2.74123,2.74283,7250000.0
2007-08-06 22:52:00,2.73771,2.74006,2.73384,2.74006,8000000.0
2007-08-06 22:53:00,2.73856,2.7398,2.73573,2.7398,7880000.0
2007-08-06 22:54:00,2.73988,2.7404,2.73551,2.73929,8880000.0
2007-08-06 22:55:00,2.73888,2.73966,2.73617,2.7369,10000000.0
2007-08-06 22:56:00,2.73846,2.73951,2.73665,2.73842,6750000.0
2007-08-06 22:57:00,2.74032,2.74032,2.73374,2.73514,8750000.0
2007-08-06 22:58:00,2.73828,2.74008,2.73639,2.73925,8750000.0
2007-08-06 22:59:00,2.73973,2.74079,2.73513,2.74079,5630000.0
2007-08-06 23:00:00,2.73807,2.74041,2.73667,2.73853,7750000.0
2007-08-06 23:01:00,2.73814,2.73946,2.73814,2.73946,3750000.0
2007-08-06 23:02:00,2.73539,2.74009,2.73539,2.73916,10750000.0
2007-08-06 23:03:00,2.73948,2.74129,2.73623,2.74057,6500000.0
2007-08-06 23:04:00,2.7398,2.74155,2.73899,2.73944,7750000.0
2007-08-06 23:05:00,2.7411,2.7411,2.73789,2.73958,12000000.0
2007-08-06 23:06:00,2.73658,2.73805,2.73656,2.73656,2630000.0
2007-08-06 23:07:00,2.7361,2.73995,2.7361,2.73756,10250000.0
2007-08-06 23:09:00,2.73889,2.73987,2.73797,2.73797,5500000.0
2007-08-06 23:10:00,2.73707,2.74051,2.73654,2.73695,5250000.0
2007-08-06 23:11:00,2.73605,2.73907,2.73448,2.73809,8380000.0
2007-08-06 23:12:00,2.73702,2.73827,2.73699,2.73827,7250000.0
2007-08-06 23:14:00,2.73891,2.73891,2.73799,2.73828,6250000.0
2007-08-06 23:15:00,2.73779,2.73977,2.73779,2.73868,9130000.0
2007-08-06 23:16:00,2.73848,2.74046,2.73803,2.73895,6500000.0
2007-08-06 23:17:00,2.73885,2.74011,2.7352,2.74011,6500000.0
2007-08-06 23:18:00,2.74027,2.74062,2.73644,2.7397,14500000.0
2007-08-06 23:19:00,2.73467,2.73955,2.73467,2.73849,5250000.0
2007-08-06 23:20:00,2.7398,2.74126,2.7367,2.74124,13500000.0
2007-08-06 23:21:00,2.74037,2.74153,2.73957,2.73984,8750000.0
2007-08-06 23:22:00,2.73903,2.74181,2.73903,2.74161,5630000.0
2007-08-06 23:23:00,2.74214,2.74214,2.73722,2.73948,5750000.0
2007-08-06 23:24:00,2.74075,2.74098,2.73671,2.73726,8250000.0
2007-08-06 23:25:00,2.73901,2.74161,2.73901,2.73922,6250000.0
2007-08-06 23:26:00,2.74059,2.74136,2.73858,2.74136,10000000.0
2007-08-06 23:27:00,2.7409,2.74225,2.73996,2.74225,5630000.0
2007-08-06 23:28:00,2.74099,2.74136,2.73839,2.73939,5500000.0
2007-08-06 23:29:00,2.74128,2.74128,2.7362,2.74088,8130000.0
2007-08-06 23:30:00,2.74048,2.74152,2.73513,2.74038,7130000.0
2007-08-06 23:31:00,2.73923,2.74148,2.73804,2.74136,6250000.0
2007-08-06 23:32:00,2.73973,2.74124,2.73828,2.7407,5500000.0
2007-08-06 23:33:00,2.73936,2.74149,2.73765,2.74131,5630000.0
2007-08-06 23:35:00,2.73919,2.7415,2.73596,2.7415,9000000.0
2007-08-06 23:36:00,2.74163,2.74163,2.74018,2.74159,4250000.0
2007-08-06 23:38:00,2.74175,2.74182,2.73957,2.73957,6630000.0
2007-08-06 23:39:00,2.74065,2.74141,2.74033,2.7411,4760000.0
2007-08-06 23:40:00,2.73832,2.74131,2.73573,2.73573,10750000.0
2007-08-06 23:41:00,2.7408,2.7408,2.7408,2.7408,750000.0
2007-08-06 23:42:00,2.74125,2.74309,2.73855,2.74188,8500000.0
2007-08-06 23:43:00,2.74051,2.74256,2.73776,2.73776,8500000.0
2007-08-06 23:45:00,2.74053,2.74148,2.73912,2.74148,6500000.0
2007-08-06 23:46:00,2.73948,2.74103,2.73648,2.73955,9000000.0
2007-08-06 23:47:00,2.73934,2.74075,2.73934,2.73957,5750000.0
2007-08-06 23:48:00,2.74004,2.74135,2.73784,2.74135,8500000.0
2007-08-06 23:49:00,2.73881,2.74067,2.73653,2.74027,7500000.0
2007-08-06 23:50:00,2.73665,2.74093,2.73569,2.74053,6750000.0
2007-08-06 23:51:00,2.73944,2.74089,2.7343,2.74089,7250000.0
2007-08-06 23:52:00,2.74011,2.74011,2.73824,2.7389,3750000.0
2007-08-06 23:53:00,2.73796,2.74084,2.73796,2.74013,6250000.0
2007-08-06 23:54:00,2.73908,2.73974,2.7364,2.73891,8750000.0
2007-08-06 23:55:00,2.73928,2.74066,2.73884,2.7398,5750000.0
2007-08-06 23:56:00,2.73992,2.73992,2.73416,2.73919,12000000.0
2007-08-06 23:57:00,2.73803,2.74234,2.73587,2.73701,5750000.0
2007-08-06 23:58:00,2.73882,2.74169,2.73717,2.74049,6500000.0
2007-08-06 23:59:00,2.73565,2.73934,2.73565,2.73931,9500000.0
2007-08-07 00:01:00,2.73944,2.74112,2.73728,2.74094,6630000.0
2007-08-07 00:02:00,2.73965,2.74066,2.73697,2.73868,5880000.0
2007-08-07 00:03:00,2.73945,2.74045,2.73533,2.74023,5880000.0
2007-08-07 00:04:00,2.73862,2.73996,2.73554,2.73738,8000000.0
2007-08-07 00:05:00,2.73917,2.73981,2.73661,2.73941,11250000.0
2007-08-07 00:06:00,2.73855,2.73897,2.73665,2.73842,6250000.0
2007-08-07 00:07:00,2.73612,2.73972,2.73483,2.73815,11250000.0
2007-08-07 00:08:00,2.73992,2.74037,2.73734,2.74037,11750000.0
2007-08-07 00:09:00,2.73459,2.73965,2.73459,2.73674,5250000.0
2007-08-07 00:10:00,2.73732,2.73883,2.73503,2.73503,5750000.0
2007-08-07 00:11:00,2.7388,2.74036,2.73728,2.73788,6630000.0
2007-08-07 00:12:00,2.74093,2.74127,2.73762,2.74085,6500000.0
2007-08-07 00:14:00,2.73702,2.74013,2.73702,2.73866,7000000.0
2007-08-07 00:15:00,2.73641,2.73949,2.73408,2.73925,5750000.0
2007-08-07 00:16:00,2.73878,2.73921,2.73394,2.73871,10000000.0
2007-08-07 00:17:00,2.74025,2.74071,2.73579,2.73579,6000000.0
2007-08-07 00:18:00,2.7373,2.74002,2.7373,2.73881,7500000.0
2007-08-07 00:19:00,2.73817,2.74042,2.7367,2.74042,6750000.0
2007-08-07 00:20:00,2.73784,2.73939,2.73601,2.73926,10000000.0
2007-08-07 00:21:00,2.7382,2.74023,2.73344,2.74023,6250000.0
2007-08-07 00:22:00,2.7378,2.739,2.73679,2.73895,7000000.0
2007-08-07 00:24:00,2.73898,2.73999,2.7372,2.7372,9000000.0
2007-08-07 00:25:00,2.73788,2.73869,2.73741,2.73741,5500000.0
2007-08-07 00:26:00,2.73665,2.74069,2.73588,2.74069,5500000.0
2007-08-07 00:27:00,2.7395,2.7402,2.73707,2.73974,6750000.0
2007-08-07 00:28:00,2.7375,2.73886,2.73481,2.73692,8250000.0
2007-08-07 00:29:00,2.73755,2.73955,2.73709,2.73709,7500000.0
2007-08-07 00:30:00,2.73789,2.73956,2.73767,2.73912,8380000.0
2007-08-07 00:31:00,2.73769,2.73949,2.73769,2.7383,5380000.0
2007-08-07 00:32:00,2.74059,2.74059,2.7365,2.74021,5630000.0
2007-08-07 00:34:00,2.73935,2.73956,2.73349,2.73614,6750000.0
2007-08-07 00:35:00,2.73626,2.73977,2.73356,2.73964,6000000.0
2007-08-07 00:37:00,2.73899,2.74043,2.73469,2.73951,7500000.0
2007-08-07 00:38:00,2.73797,2.74023,2.73459,2.74023,6000000.0
2007-08-07 00:39:00,2.7392,2.73948,2.7346,2.73706,10500000.0
2007-08-07 00:40:00,2.73687,2.73909,2.73687,2.73894,5500000.0
2007-08-07 00:41:00,2.7394,2.7394,2.73567,2.73567,7500000.0
2007-08-07 00:42:00,2.74082,2.74082,2.73862,2.74052,9750000.0
2007-08-07 00:44:00,2.74078,2.74078,2.7365,2.74022,5500000.0
2007-08-07 00:45:00,2.74008,2.74008,2.7351,2.73703,8000000.0
2007-08-07 00:46:00,2.73495,2.73943,2.73495,2.73943,7130000.0
2007-08-07 00:47:00,2.73707,2.7397,2.73506,2.73858,5250000.0
2007-08-07 00:48:00,2.73785,2.73874,2.73616,2.73616,4750000.0
2007-08-07 00:49:00,2.73895,2.74013,2.73717,2.73788,8130000.0
2007-08-07 00:50:00,2.74032,2.74032,2.73746,2.73861,7130000.0
2007-08-07 00:51:00,2.73928,2.73999,2.73546,2.73683,7500000.0
2007-08-07 00:52:00,2.73867,2.73972,2.73749,2.73972,7760000.0
2007-08-07 00:53:00,2.7386,2.73934,2.73668,2.73687,7630000.0
2007-08-07 00:54:00,2.73802,2.73914,2.7313,2.73914,10500000.0
2007-08-07 00:55:00,2.73882,2.73938,2.73548,2.73938,8260000.0
2007-08-07 00:56:00,2.7404,2.7404,2.73564,2.73998,7880000.0
2007-08-07 00:57:00,2.74028,2.74028,2.73735,2.7398,7000000.0
2007-08-07 00:58:00,2.73968,2.74044,2.73541,2.73962,15630000.0
2007-08-07 00:59:00,2.73907,2.74003,2.73595,2.73942,5500000.0
2007-08-07 01:00:00,2.74037,2.74044,2.73464,2.73934,8880000.0
2007-08-07 01:01:00,2.73984,2.73984,2.73655,2.73922,5260000.0
2007-08-07 01:02:00,2.73958,2.74073,2.73823,2.73892,11130000.0
2007-08-07 01:03:00,2.73608,2.73948,2.73608,2.73839,5500000.0
2007-08-07 01:04:00,2.73877,2.74013,2.73684,2.73743,7250000.0
2007-08-07 01:05:00,2.73962,2.73962,2.7364,2.73705,6000000.0
2007-08-07 01:06:00,2.73883,2.73951,2.73737,2.73827,5250000.0
2007-08-07 01:07:00,2.73677,2.73843,2.73478,2.73571,7630000.0
2007-08-07 01:08:00,2.73671,2.73826,2.73327,2.73826,7500000.0
2007-08-07 01:09:00,2.73668,2.73865,2.73591,2.73591,10500000.0
2007-08-07 01:10:00,2.73569,2.73851,2.73569,2.73849,5750000.0
2007-08-07 01:11:00,2.73435,2.73864,2.73435,2.73824,8750000.0
2007-08-07 01:12:00,2.73665,2.73852,2.73276,2.73852,7760000.0
2007-08-07 01:13:00,2.73773,2.73773,2.73493,2.73655,8380000.0
2007-08-07 01:14:00,2.73432,2.73908,2.73367,2.73908,5500000.0
2007-08-07 01:15:00,2.73471,2.73766,2.73455,2.73603,6000000.0
2007-08-07 01:16:00,2.7383,2.73855,2.73431,2.73431,6000000.0
2007-08-07 01:17:00,2.73747,2.73747,2.732,2.73587,6510000.0
2007-08-07 01:18:00,2.7348,2.73603,2.73077,2.73266,8130000.0
2007-08-07 01:19:00,2.73372,2.73722,2.7322,2.73722,7500000.0
2007-08-07 01:20:00,2.73651,2.7372,2.73426,2.7357,8250000.0
2007-08-07 01:21:00,2.73687,2.73773,2.73303,2.73675,10000000.0
2007-08-07 01:22:00,2.7355,2.73774,2.72999,2.73578,8390000.0
2007-08-07 01:23:00,2.73388,2.73786,2.73305,2.73786,7750000.0
2007-08-07 01:24:00,2.73524,2.73562,2.73222,2.7349,5130000.0
2007-08-07 01:25:00,2.73435,2.73651,2.73435,2.73651,1500000.0
2007-08-07 01:26:00,2.73376,2.73712,2.73094,2.73094,8380000.0
2007-08-07 01:27:00,2.7374,2.7374,2.73289,2.73664,6000000.0
2007-08-07 01:28:00,2.7329,2.73723,2.7329,2.73723,5750000.0
2007-08-07 01:29:00,2.73657,2.7368,2.73061,2.7368,6000000.0
2007-08-07 01:30:00,2.73548,2.73724,2.73106,2.73457,8500000.0
2007-08-07 01:31:00,2.73688,2.73688,2.73084,2.73375,7000000.0
2007-08-07 01:32:00,2.73318,2.73609,2.73318,2.73444,5500000.0
2007-08-07 01:33:00,2.7358,2.73676,2.73187,2.73676,7250000.0
2007-08-07 01:34:00,2.73626,2.73721,2.731,2.73721,8880000.0
2007-08-07 01:35:00,2.73561,2.7372,2.73326,2.73505,8750000.0
2007-08-07 01:36:00,2.73637,2.73774,2.73208,2.73725,8250000.0
2007-08-07 01:38:00,2.73461,2.73911,2.73393,2.73393,6250000.0
2007-08-07 01:39:00,2.73607,2.73715,2.73096,2.73457,8000000.0
2007-08-07 01:40:00,2.73522,2.73735,2.73209,2.73563,5250000.0
2007-08-07 01:41:00,2.73648,2.73762,2.73299,2.7346,7750000.0
2007-08-07 01:42:00,2.73472,2.73598,2.73105,2.73248,7000000.0
2007-08-07 01:43:00,2.73625,2.73625,2.73377,2.73377,6000000.0
2007-08-07 01:44:00,2.73273,2.73589,2.73273,2.73563,5500000.0
2007-08-07 01:45:00,2.73623,2.73659,2.73107,2.73396,11130000.0
2007-08-07 01:46:00,2.73764,2.73764,2.73423,2.73423,5500000.0
2007-08-07 01:47:00,2.73389,2.73705,2.73117,2.73159,5750000.0
2007-08-07 01:48:00,2.7306,2.73617,2.7306,2.73356,7000000.0
2007-08-07 01:49:00,2.73642,2.73642,2.72972,2.72972,7250000.0
2007-08-07 01:50:00,2.73667,2.73667,2.73321,2.73528,6750000.0
2007-08-07 01:51:00,2.73586,2.73697,2.72975,2.73361,5750000.0
2007-08-07 01:52:00,2.72988,2.73675,2.72988,2.73675,6000000.0
2007-08-07 01:53:00,2.73196,2.73739,2.73183,2.73493,12510000.0
2007-08-07 01:54:00,2.73548,2.7373,2.73085,2.73303,7000000.0
2007-08-07 01:55:00,2.73283,2.73713,2.73283,2.73523,18380000.0
2007-08-07 01:56:00,2.73531,2.73601,2.73516,2.73516,4250000.0
2007-08-07 01:57:00,2.73454,2.73809,2.73324,2.73809,7010000.0
2007-08-07 01:58:00,2.73517,2.73675,2.73419,2.73419,10000000.0
2007-08-07 02:00:00,2.73723,2.73733,2.73344,2.73344,8880000.0
2007-08-07 02:01:00,2.73397,2.73668,2.73292,2.73304,10750000.0
2007-08-07 02:02:00,2.73586,2.73694,2.73479,2.73537,13500000.0
2007-08-07 02:03:00,2.73553,2.73788,2.73284,2.73748,6750000.0
2007-08-07 02:04:00,2.73686,2.73999,2.7346,2.73587,12630000.0
2007-08-07 02:05:00,2.73475,2.7375,2.73369,2.73584,5880000.0
2007-08-07 02:06:00,2.73478,2.73759,2.73478,2.73554,6000000.0
2007-08-07 02:07:00,2.73631,2.73698,2.73303,2.73303,9380000.0
2007-08-07 02:08:00,2.73589,2.73699,2.73273,2.73273,7000000.0
2007-08-07 02:09:00,2.73487,2.73659,2.73332,2.73496,6880000.0
2007-08-07 02:10:00,2.73741,2.73769,2.73389,2.73746,6250000.0
2007-08-07 02:11:00,2.73741,2.73741,2.73275,2.73593,6380000.0
2007-08-07 02:12:00,2.73485,2.73773,2.73346,2.73441,9750000.0
2007-08-07 02:13:00,2.73398,2.73822,2.73341,2.73581,7000000.0
2007-08-07 02:14:00,2.73646,2.73646,2.73443,2.73593,6630000.0
2007-08-07 02:15:00,2.73668,2.73748,2.73529,2.73748,8130000.0
2007-08-07 02:17:00,2.73719,2.73809,2.73405,2.73405,11750000.0
2007-08-07 02:18:00,2.73354,2.73748,2.7335,2.7335,7750000.0
2007-08-07 02:19:00,2.7368,2.73708,2.73465,2.73708,8880000.0
2007-08-07 02:20:00,2.73793,2.73812,2.73463,2.73801,5500000.0
2007-08-07 02:21:00,2.7368,2.73755,2.73575,2.73642,7250000.0
2007-08-07 02:22:00,2.73574,2.73742,2.73286,2.73742,8250000.0
2007-08-07 02:23:00,2.73414,2.73718,2.73272,2.73718,5880000.0
2007-08-07 02:24:00,2.7363,2.73695,2.73545,2.73545,6380000.0
2007-08-07 02:25:00,2.73542,2.73762,2.73435,2.73466,11250000.0
2007-08-07 02:27:00,2.73677,2.73823,2.73593,2.73593,12750000.0
2007-08-07 02:28:00,2.73441,2.7372,2.73379,2.73566,9500000.0
2007-08-07 02:29:00,2.73583,2.73764,2.7342,2.7342,8500000.0
2007-08-07 02:30:00,2.73791,2.73808,2.7377,2.73808,10380000.0
2007-08-07 02:32:00,2.73553,2.73792,2.73553,2.73771,6880000.0
2007-08-07 02:33:00,2.73416,2.73725,2.73416,2.73725,8500000.0
2007-08-07 02:34:00,2.73688,2.73758,2.73399,2.73663,13000000.0
2007-08-07 02:35:00,2.73623,2.73709,2.73327,2.73709,9000000.0
2007-08-07 02:36:00,2.7373,2.73783,2.7311,2.73612,12000000.0
2007-08-07 02:37:00,2.73022,2.73694,2.73022,2.73075,14380000.0
2007-08-07 02:38:00,2.73632,2.73732,2.73318,2.73318,10750000.0
2007-08-07 02:39:00,2.73434,2.73751,2.73434,2.73696,8000000.0
2007-08-07 02:40:00,2.73568,2.73789,2.73563,2.73789,9000000.0
2007-08-07 02:41:00,2.73316,2.73753,2.73316,2.73753,8130000.0
2007-08-07 02:42:00,2.73726,2.73815,2.73193,2.73193,7750000.0
2007-08-07 02:43:00,2.7384,2.7384,2.7326,2.73635,8250000.0
2007-08-07 02:44:00,2.73787,2.73805,2.73285,2.73688,5750000.0
2007-08-07 02:45:00,2.73295,2.73696,2.73295,2.73506,13630000.0
2007-08-07 02:46:00,2.73808,2.73872,2.73465,2.73812,12000000.0
2007-08-07 02:47:00,2.73625,2.73815,2.73433,2.73808,7880000.0
2007-08-07 02:48:00,2.7352,2.73808,2.73515,2.7376,8630000.0
2007-08-07 02:49:00,2.73591,2.73724,2.73503,2.73714,8250000.0
2007-08-07 02:50:00,2.73451,2.73692,2.73451,2.73688,9500000.0
2007-08-07 02:51:00,2.73624,2.73774,2.73395,2.73606,7880000.0
2007-08-07 02:52:00,2.73049,2.7368,2.73049,2.73343,8130000.0
2007-08-07 02:53:00,2.73694,2.73723,2.73561,2.73578,7000000.0
2007-08-07 02:54:00,2.7355,2.73814,2.73436,2.73479,14130000.0
2007-08-07 02:55:00,2.73742,2.73774,2.73103,2.73539,16880000.0
2007-08-07 02:56:00,2.7375,2.73751,2.73473,2.73706,11130000.0
2007-08-07 02:57:00,2.73595,2.73643,2.73285,2.73609,6000000.0
2007-08-07 02:58:00,2.73211,2.7378,2.73035,2.73694,7750000.0
2007-08-07 02:59:00,2.73591,2.73685,2.73249,2.73283,9880000.0
2007-08-07 03:00:00,2.73384,2.73455,2.73047,2.73406,9750000.0
2007-08-07 03:01:00,2.73597,2.73782,2.73533,2.7377,9380000.0
2007-08-07 03:02:00,2.73734,2.73807,2.73466,2.73753,7380000.0
2007-08-07 03:03:00,2.7373,2.7373,2.73397,2.73586,6750000.0
2007-08-07 03:04:00,2.73348,2.73738,2.73295,2.73575,7500000.0
2007-08-07 03:05:00,2.73368,2.73629,2.73368,2.73629,5250000.0
2007-08-07 03:06:00,2.73299,2.73796,2.73299,2.73714,15880000.0
2007-08-07 03:07:00,2.73628,2.73687,2.73289,2.73289,5880000.0
2007-08-07 03:08:00,2.73589,2.73679,2.73321,2.73361,8630000.0
2007-08-07 03:09:00,2.73691,2.7372,2.73373,2.73636,5750000.0
2007-08-07 03:11:00,2.73579,2.73579,2.72959,2.72959,5750000.0
2007-08-07 03:12:00,2.73484,2.73726,2.72983,2.73726,7380000.0
2007-08-07 03:13:00,2.73557,2.73697,2.73367,2.73465,10130000.0
2007-08-07 03:14:00,2.73531,2.7365,2.73265,2.73538,7750000.0
2007-08-07 03:15:00,2.73734,2.73734,2.73358,2.73358,5750000.0
2007-08-07 03:16:00,2.73603,2.73692,2.73074,2.73074,7380000.0
2007-08-07 03:17:00,2.73443,2.73768,2.73318,2.73768,5500000.0
2007-08-07 03:18:00,2.73761,2.73792,2.73223,2.73632,6130000.0
2007-08-07 03:19:00,2.7385,2.73871,2.73355,2.73634,5250000.0
2007-08-07 03:20:00,2.73507,2.73768,2.7334,2.73662,7380000.0
2007-08-07 03:21:00,2.73783,2.73867,2.73494,2.73867,10000000.0
2007-08-07 03:22:00,2.73645,2.73939,2.73452,2.73838,11380000.0
2007-08-07 03:23:00,2.73753,2.73928,2.73464,2.73843,10250000.0
2007-08-07 03:24:00,2.73778,2.73841,2.73308,2.73797,6010000.0
2007-08-07 03:25:00,2.73939,2.73939,2.73534,2.73636,9380000.0
2007-08-07 03:26:00,2.7382,2.7382,2.73268,2.73569,5750000.0
2007-08-07 03:27:00,2.73739,2.73777,2.7339,2.73773,8130000.0
2007-08-07 03:28:00,2.73611,2.73834,2.7314,2.7314,7000000.0
2007-08-07 03:29:00,2.7388,2.739,2.73535,2.73807,8000000.0
2007-08-07 03:31:00,2.73614,2.73851,2.73394,2.73394,6750000.0
2007-08-07 03:32:00,2.73701,2.73895,2.73492,2.73773,5250000.0
2007-08-07 03:33:00,2.73859,2.74043,2.73642,2.74043,6000000.0
2007-08-07 03:34:00,2.73416,2.73964,2.73416,2.73909,7000000.0
2007-08-07 03:35:00,2.73638,2.73899,2.73469,2.73807,11000000.0
2007-08-07 03:36:00,2.73958,2.73959,2.73358,2.73358,8000000.0
2007-08-07 03:37:00,2.73794,2.73926,2.73681,2.73926,5250000.0
2007-08-07 03:38:00,2.73866,2.73961,2.7343,2.73808,8750000.0
2007-08-07 03:39:00,2.73809,2.73922,2.73417,2.73869,10000000.0
2007-08-07 03:40:00,2.73851,2.74016,2.73698,2.73828,8880000.0
2007-08-07 03:41:00,2.73846,2.73957,2.73507,2.73776,10130000.0
2007-08-07 03:42:00,2.73837,2.73908,2.73433,2.73887,6000000.0
2007-08-07 03:43:00,2.73614,2.7394,2.73349,2.73899,9630000.0
2007-08-07 03:44:00,2.73814,2.73957,2.73696,2.73809,6500000.0
2007-08-07 03:45:00,2.7384,2.74071,2.7363,2.74036,9750000.0
2007-08-07 03:46:00,2.73731,2.73936,2.73538,2.73538,8130000.0
2007-08-07 03:47:00,2.738,2.74005,2.73439,2.73971,5750000.0
2007-08-07 03:48:00,2.7394,2.74119,2.736,2.73864,7500000.0
2007-08-07 03:49:00,2.73895,2.73895,2.73578,2.73578,6750000.0
2007-08-07 03:50:00,2.74005,2.74005,2.73409,2.73891,8250000.0
2007-08-07 03:51:00,2.73795,2.73962,2.73515,2.7388,5500000.0
2007-08-07 03:52:00,2.73916,2.73916,2.73431,2.73431,5500000.0
2007-08-07 03:53:00,2.73706,2.7388,2.7361,2.73858,8380000.0
2007-08-07 03:54:00,2.7368,2.73892,2.73447,2.73687,8250000.0
2007-08-07 03:55:00,2.73741,2.73847,2.73531,2.73669,8880000.0
2007-08-07 03:56:00,2.73824,2.73878,2.73548,2.7358,9000000.0
2007-08-07 03:57:00,2.73848,2.73848,2.73672,2.73735,8500000.0
2007-08-07 03:58:00,2.73627,2.73914,2.73627,2.73867,6000000.0
2007-08-07 03:59:00,2.73827,2.73946,2.73692,2.73841,10630000.0
2007-08-07 04:00:00,2.73846,2.73861,2.73589,2.73666,10630000.0
2007-08-07 04:01:00,2.73517,2.73741,2.73285,2.73589,7000000.0
2007-08-07 04:02:00,2.73718,2.73865,2.73249,2.7382,9500000.0
2007-08-07 04:03:00,2.73613,2.73919,2.73341,2.73919,8500000.0
2007-08-07 04:04:00,2.73654,2.73834,2.73654,2.73771,6750000.0
2007-08-07 04:05:00,2.73705,2.7375,2.73412,2.7373,6250000.0
2007-08-07 04:06:00,2.7359,2.73882,2.73588,2.7384,8880000.0
2007-08-07 04:07:00,2.73625,2.74029,2.73625,2.73686,6000000.0
2007-08-07 04:08:00,2.73656,2.7387,2.73362,2.7387,6500000.0
2007-08-07 04:09:00,2.73332,2.73891,2.73332,2.73754,11000000.0
2007-08-07 04:10:00,2.73761,2.7382,2.73709,2.73781,5750000.0
2007-08-07 04:11:00,2.73856,2.73856,2.7335,2.73743,6500000.0
2007-08-07 04:13:00,2.73508,2.73715,2.73395,2.73688,5630000.0
2007-08-07 04:14:00,2.73908,2.73908,2.73572,2.73572,11500000.0
2007-08-07 04:15:00,2.73831,2.73913,2.73548,2.73666,9250000.0
2007-08-07 04:16:00,2.73672,2.73912,2.7352,2.73912,6750000.0
2007-08-07 04:17:00,2.73782,2.73848,2.73329,2.73726,9500000.0
2007-08-07 04:18:00,2.73817,2.73883,2.73466,2.7348,5750000.0
2007-08-07 04:19:00,2.7371,2.73718,2.73562,2.7365,11000000.0
2007-08-07 04:20:00,2.73868,2.73868,2.73628,2.73648,9380000.0
2007-08-07 04:21:00,2.73738,2.73947,2.73585,2.73741,11000000.0
2007-08-07 04:22:00,2.73652,2.7392,2.73643,2.73881,6500000.0
2007-08-07 04:23:00,2.73703,2.73956,2.73548,2.73723,9630000.0
2007-08-07 04:24:00,2.73784,2.73965,2.73694,2.73955,11250000.0
2007-08-07 04:25:00,2.73856,2.73915,2.73474,2.73695,11500000.0
2007-08-07 04:26:00,2.73757,2.73958,2.73561,2.73688,7250000.0
2007-08-07 04:27:00,2.73808,2.74083,2.73375,2.74069,7250000.0
2007-08-07 04:28:00,2.74037,2.74037,2.73465,2.73853,12250000.0
2007-08-07 04:29:00,2.73919,2.73927,2.73707,2.73751,12750000.0
2007-08-07 04:30:00,2.738,2.73909,2.7379,2.73891,8750000.0
2007-08-07 04:31:00,2.73834,2.73907,2.73738,2.73859,11500000.0
2007-08-07 04:32:00,2.73889,2.73927,2.73497,2.73874,7750000.0
2007-08-07 04:33:00,2.73361,2.73951,2.73361,2.73879,15000000.0
2007-08-07 04:34:00,2.73882,2.74062,2.73669,2.73887,9250000.0
2007-08-07 04:35:00,2.73797,2.73964,2.73758,2.73943,9380000.0
2007-08-07 04:36:00,2.73782,2.74028,2.73518,2.73966,6750000.0
2007-08-07 04:37:00,2.73837,2.74007,2.73757,2.74007,8130000.0
2007-08-07 04:38:00,2.73812,2.73937,2.73812,2.73937,5880000.0
2007-08-07 04:39:00,2.73668,2.73976,2.73668,2.73974,7500000.0
2007-08-07 04:40:00,2.73929,2.73932,2.73704,2.73704,12250000.0
2007-08-07 04:41:00,2.73733,2.73939,2.73639,2.73939,9130000.0
2007-08-07 04:42:00,2.73872,2.73943,2.73721,2.73721,7750000.0
2007-08-07 04:44:00,2.73893,2.7415,2.73552,2.73625,10750000.0
2007-08-07 04:45:00,2.73808,2.74084,2.73791,2.74073,5630000.0
2007-08-07 04:46:00,2.73923,2.73984,2.73622,2.73933,8630000.0
2007-08-07 04:47:00,2.7386,2.73983,2.73637,2.73922,8500000.0
2007-08-07 04:48:00,2.74034,2.74069,2.73883,2.74005,5630000.0
2007-08-07 04:49:00,2.73694,2.73956,2.73694,2.73882,7750000.0
2007-08-07 04:51:00,2.73901,2.73985,2.73483,2.73985,10500000.0
2007-08-07 04:52:00,2.73722,2.73937,2.7355,2.7375,7500000.0
2007-08-07 04:53:00,2.73861,2.7394,2.73681,2.73873,7630000.0
2007-08-07 04:54:00,2.73962,2.73962,2.73673,2.73912,8500000.0
2007-08-07 04:56:00,2.73837,2.74011,2.73726,2.74011,8140000.0
2007-08-07 04:57:00,2.7347,2.73974,2.7347,2.7357,6500000.0
2007-08-07 04:58:00,2.73945,2.74016,2.73609,2.7397,8380000.0
2007-08-07 04:59:00,2.74084,2.74084,2.73523,2.73839,7500000.0
2007-08-07 05:00:00,2.73851,2.73969,2.7341,2.73921,11130000.0
2007-08-07 05:01:00,2.73961,2.73962,2.73731,2.73899,5880000.0
2007-08-07 05:02:00,2.73868,2.73927,2.73472,2.73755,8250000.0
2007-08-07 05:03:00,2.73907,2.73996,2.73716,2.73716,5500000.0
2007-08-07 05:04:00,2.73705,2.73921,2.73568,2.73836,8630000.0
2007-08-07 05:05:00,2.73808,2.73879,2.73333,2.73499,8250000.0
2007-08-07 05:06:00,2.73931,2.73931,2.73634,2.73674,7500000.0
2007-08-07 05:07:00,2.73803,2.73871,2.73472,2.73635,6500000.0
2007-08-07 05:08:00,2.73768,2.73837,2.73447,2.73473,8500000.0
2007-08-07 05:09:00,2.73785,2.73884,2.73388,2.73654,8750000.0
2007-08-07 05:10:00,2.73411,2.73871,2.73411,2.73838,7380000.0
2007-08-07 05:12:00,2.73801,2.73843,2.73387,2.73843,5250000.0
2007-08-07 05:14:00,2.73646,2.73805,2.73539,2.73707,5250000.0
2007-08-07 05:15:00,2.73504,2.74127,2.73504,2.73741,9000000.0
2007-08-07 05:16:00,2.73801,2.73801,2.73084,2.73324,8630000.0
2007-08-07 05:17:00,2.73861,2.73931,2.73712,2.73753,6630000.0
2007-08-07 05:18:00,2.73888,2.73888,2.73447,2.73447,7750000.0
2007-08-07 05:19:00,2.73857,2.73905,2.73596,2.73805,9380000.0
2007-08-07 05:20:00,2.73336,2.73914,2.73336,2.73542,6250000.0
2007-08-07 05:22:00,2.73845,2.7385,2.73414,2.73717,8010000.0
2007-08-07 05:23:00,2.73668,2.73852,2.73667,2.7381,8500000.0
2007-08-07 05:24:00,2.73676,2.7397,2.73316,2.73316,5500000.0
2007-08-07 05:25:00,2.73862,2.73922,2.73367,2.73697,9000000.0
2007-08-07 05:27:00,2.73795,2.73906,2.73512,2.73881,8000000.0
2007-08-07 05:28:00,2.73468,2.73854,2.73468,2.73583,6250000.0
2007-08-07 05:29:00,2.73339,2.73964,2.73339,2.73964,8630000.0
2007-08-07 05:30:00,2.74018,2.74018,2.73472,2.73889,6000000.0
2007-08-07 05:31:00,2.73944,2.73944,2.73679,2.73703,6130000.0
2007-08-07 05:32:00,2.73464,2.73959,2.73464,2.73541,7010000.0
2007-08-07 05:33:00,2.73855,2.73855,2.73643,2.73824,6500000.0
2007-08-07 05:35:00,2.73897,2.73897,2.73562,2.73658,6000000.0
2007-08-07 05:36:00,2.73796,2.7388,2.73362,2.7388,6750000.0
2007-08-07 05:37:00,2.73988,2.73988,2.73416,2.73719,7250000.0
2007-08-07 05:38:00,2.73874,2.73882,2.73646,2.7383,5250000.0
2007-08-07 05:40:00,2.73737,2.73883,2.73638,2.73638,8000000.0
2007-08-07 05:41:00,2.73792,2.73951,2.73601,2.73929,9750000.0
2007-08-07 05:42:00,2.73807,2.73902,2.734,2.7375,14500000.0
2007-08-07 05:43:00,2.73792,2.73792,2.73627,2.73728,5260000.0
2007-08-07 05:44:00,2.73821,2.74055,2.73507,2.7386,9130000.0
2007-08-07 05:45:00,2.73562,2.73807,2.73468,2.73614,5500000.0
2007-08-07 05:46:00,2.73735,2.73822,2.73523,2.73822,7500000.0
2007-08-07 05:47:00,2.73701,2.73772,2.73473,2.73648,5750000.0
2007-08-07 05:48:00,2.73677,2.73813,2.73423,2.73423,7750000.0
2007-08-07 05:49:00,2.7345,2.73905,2.7345,2.73649,7130000.0
2007-08-07 05:50:00,2.73554,2.73806,2.73304,2.73304,8500000.0
2007-08-07 05:51:00,2.73644,2.73881,2.73477,2.73881,5500000.0
2007-08-07 05:52:00,2.73534,2.73876,2.73432,2.73648,6750000.0
2007-08-07 05:53:00,2.73746,2.73857,2.73583,2.73587,5500000.0
2007-08-07 05:54:00,2.73326,2.73893,2.73326,2.73893,12000000.0
2007-08-07 05:55:00,2.73522,2.73859,2.73359,2.73564,6750000.0
2007-08-07 05:56:00,2.73918,2.73918,2.73578,2.73632,8250000.0
2007-08-07 05:57:00,2.73425,2.73906,2.73258,2.73906,8500000.0
2007-08-07 05:58:00,2.73793,2.73793,2.73528,2.73658,5750000.0
2007-08-07 05:59:00,2.73569,2.73797,2.73387,2.73553,7250000.0
2007-08-07 06:00:00,2.73648,2.73852,2.73468,2.73468,10500000.0
2007-08-07 06:01:00,2.73668,2.73789,2.73193,2.73467,10000000.0
2007-08-07 06:02:00,2.73543,2.73863,2.73541,2.73626,7750000.0
2007-08-07 06:03:00,2.73718,2.73745,2.73418,2.73745,5250000.0
2007-08-07 06:04:00,2.73648,2.73896,2.73614,2.73896,8000000.0
2007-08-07 06:05:00,2.73797,2.73811,2.73474,2.73624,9000000.0
2007-08-07 06:06:00,2.73628,2.73792,2.73395,2.73395,11250000.0
2007-08-07 06:07:00,2.73463,2.73797,2.73208,2.73797,10250000.0
2007-08-07 06:08:00,2.73671,2.7373,2.73341,2.73597,8750000.0
2007-08-07 06:09:00,2.73718,2.73718,2.73198,2.7327,7250000.0
2007-08-07 06:10:00,2.73636,2.7385,2.73405,2.7345,7500000.0
2007-08-07 06:11:00,2.73722,2.73837,2.73386,2.73761,12500000.0
2007-08-07 06:12:00,2.73635,2.73794,2.73538,2.73744,9750000.0
2007-08-07 06:13:00,2.73578,2.73805,2.73578,2.73611,9500000.0
2007-08-07 06:14:00,2.73827,2.73827,2.73401,2.73463,8260000.0
2007-08-07 06:15:00,2.73476,2.73823,2.73476,2.73823,5630000.0
2007-08-07 06:16:00,2.73808,2.73857,2.73639,2.73639,8750000.0
2007-08-07 06:17:00,2.73687,2.73783,2.73461,2.73651,5130000.0
2007-08-07 06:18:00,2.73927,2.73927,2.73471,2.73794,6750000.0
2007-08-07 06:19:00,2.73804,2.73804,2.7345,2.73509,7500000.0
2007-08-07 06:20:00,2.73777,2.73905,2.73579,2.73579,7500000.0
2007-08-07 06:21:00,2.73551,2.73903,2.73495,2.73495,7380000.0
2007-08-07 06:22:00,2.73788,2.73791,2.73561,2.73661,8000000.0
2007-08-07 06:24:00,2.73699,2.73874,2.73474,2.73804,8250000.0
2007-08-07 06:25:00,2.73543,2.73826,2.73425,2.73644,8500000.0
2007-08-07 06:26:00,2.73557,2.73773,2.73557,2.73773,5500000.0
2007-08-07 06:27:00,2.73803,2.73803,2.73417,2.73503,8000000.0
2007-08-07 06:28:00,2.7343,2.73765,2.73377,2.73493,10380000.0
2007-08-07 06:29:00,2.73687,2.73819,2.73315,2.73761,7380000.0
2007-08-07 06:30:00,2.73453,2.73619,2.7323,2.73559,8500000.0
2007-08-07 06:32:00,2.7369,2.73829,2.73575,2.73575,7750000.0
2007-08-07 06:34:00,2.73352,2.73929,2.73295,2.73887,6500000.0
2007-08-07 06:35:00,2.73381,2.73832,2.73381,2.73734,6500000.0
2007-08-07 06:37:00,2.73729,2.73827,2.73174,2.73686,14380000.0
2007-08-07 06:38:00,2.73623,2.7381,2.73623,2.7381,8500000.0
2007-08-07 06:39:00,2.73749,2.73827,2.73344,2.73827,12510000.0
2007-08-07 06:40:00,2.73513,2.73895,2.734,2.73556,4880000.0
2007-08-07 06:41:00,2.73302,2.73805,2.73302,2.73662,9750000.0
2007-08-07 06:42:00,2.73376,2.73827,2.73376,2.73753,14000000.0
2007-08-07 06:43:00,2.73392,2.73857,2.73384,2.73384,6250000.0
2007-08-07 06:44:00,2.73777,2.73913,2.73659,2.73913,9380000.0
2007-08-07 06:45:00,2.73141,2.7395,2.73141,2.7392,8130000.0
2007-08-07 06:46:00,2.73748,2.73914,2.73586,2.73623,8750000.0
2007-08-07 06:47:00,2.73578,2.73927,2.73542,2.73901,7500000.0
2007-08-07 06:48:00,2.73882,2.73895,2.73616,2.7363,5750000.0
2007-08-07 06:49:00,2.73691,2.73802,2.73414,2.7361,8000000.0
2007-08-07 06:50:00,2.73679,2.73871,2.73383,2.73383,13500000.0
2007-08-07 06:52:00,2.73835,2.7385,2.73571,2.73812,6250000.0
2007-08-07 06:53:00,2.73423,2.74007,2.73423,2.74001,7500000.0
2007-08-07 06:54:00,2.73721,2.73914,2.7368,2.7368,6250000.0
2007-08-07 06:55:00,2.73584,2.73837,2.73564,2.73693,5750000.0
2007-08-07 06:56:00,2.73624,2.73847,2.73624,2.73835,8260000.0
2007-08-07 06:57:00,2.7369,2.73897,2.73364,2.73412,11130000.0
2007-08-07 06:58:00,2.73653,2.73822,2.73653,2.73761,6250000.0
2007-08-07 07:00:00,2.73753,2.73832,2.73332,2.73759,10250000.0
2007-08-07 07:02:00,2.73749,2.73843,2.73371,2.73634,9250000.0
2007-08-07 07:03:00,2.73881,2.73881,2.73652,2.73652,4010000.0
2007-08-07 07:04:00,2.73733,2.73864,2.73496,2.73638,9630000.0
2007-08-07 07:05:00,2.7373,2.73874,2.73616,2.73864,11000000.0
2007-08-07 07:06:00,2.73811,2.73889,2.73553,2.73823,7750000.0
2007-08-07 07:07:00,2.73807,2.73909,2.73319,2.73909,6500000.0
2007-08-07 07:08:00,2.7389,2.73971,2.73458,2.73688,9000000.0
2007-08-07 07:09:00,2.73956,2.73996,2.73423,2.73707,10500000.0
2007-08-07 07:10:00,2.73831,2.73866,2.73518,2.73595,11250000.0
2007-08-07 07:11:00,2.73587,2.73832,2.73587,2.7377,8500000.0
2007-08-07 07:12:00,2.7354,2.73912,2.73538,2.7379,6750000.0
2007-08-07 07:13:00,2.73702,2.73953,2.7359,2.7359,7130000.0
2007-08-07 07:14:00,2.7392,2.7392,2.73514,2.73808,8500000.0
2007-08-07 07:15:00,2.73716,2.73847,2.73379,2.73847,9260000.0
2007-08-07 07:16:00,2.73701,2.73969,2.73701,2.73899,9250000.0
2007-08-07 07:17:00,2.73824,2.73949,2.73655,2.73819,8380000.0
2007-08-07 07:18:00,2.74088,2.74088,2.73728,2.73908,8750000.0
2007-08-07 07:19:00,2.7382,2.73909,2.73456,2.73826,7250000.0
2007-08-07 07:20:00,2.73394,2.73905,2.73394,2.73792,6750000.0
2007-08-07 07:21:00,2.73758,2.73952,2.73651,2.73935,18250000.0
2007-08-07 07:23:00,2.73865,2.73959,2.73708,2.73708,7380000.0
2007-08-07 07:24:00,2.73655,2.73813,2.73557,2.73813,5750000.0
2007-08-07 07:25:00,2.73943,2.73943,2.73773,2.73773,6250000.0
2007-08-07 07:26:00,2.73568,2.73976,2.73437,2.73855,12630000.0
2007-08-07 07:27:00,2.73778,2.73922,2.73475,2.73643,6500000.0
2007-08-07 07:28:00,2.73604,2.73962,2.73604,2.73775,6630000.0
2007-08-07 07:29:00,2.73952,2.73952,2.7364,2.7364,10250000.0
2007-08-07 07:30:00,2.73677,2.74011,2.73565,2.73759,8250000.0
2007-08-07 07:31:00,2.73996,2.74023,2.73764,2.73979,8500000.0
2007-08-07 07:32:00,2.7362,2.73968,2.73366,2.73968,8750000.0
2007-08-07 07:33:00,2.736,2.74091,2.73483,2.73705,12500000.0
2007-08-07 07:34:00,2.73721,2.73971,2.73578,2.73827,9500000.0
2007-08-07 07:35:00,2.73465,2.73986,2.73465,2.73579,12500000.0
2007-08-07 07:36:00,2.7355,2.73947,2.73413,2.73571,9000000.0
2007-08-07 07:37:00,2.73708,2.73893,2.7368,2.73893,6250000.0
2007-08-07 07:38:00,2.74011,2.74013,2.73512,2.7394,9000000.0
2007-08-07 07:39:00,2.73829,2.73931,2.73432,2.73739,9000000.0
2007-08-07 07:40:00,2.7366,2.73987,2.7366,2.73987,11250000.0
2007-08-07 07:41:00,2.73803,2.73814,2.73541,2.73541,7750000.0
2007-08-07 07:42:00,2.74058,2.74058,2.73538,2.73996,6750000.0
2007-08-07 07:43:00,2.74012,2.74012,2.73385,2.73385,8000000.0
2007-08-07 07:44:00,2.73445,2.73947,2.73445,2.73932,10000000.0
2007-08-07 07:45:00,2.73833,2.73947,2.73309,2.73431,6000000.0
2007-08-07 07:46:00,2.73927,2.73929,2.73646,2.73646,9010000.0
2007-08-07 07:47:00,2.73718,2.73958,2.73559,2.73958,7500000.0
2007-08-07 07:48:00,2.73889,2.73889,2.73411,2.73624,5500000.0
2007-08-07 07:49:00,2.73651,2.73973,2.73621,2.73972,7000000.0
2007-08-07 07:50:00,2.73879,2.73879,2.73458,2.73458,5500000.0
2007-08-07 07:51:00,2.7373,2.73919,2.73604,2.73604,7500000.0
2007-08-07 07:52:00,2.73936,2.73975,2.73613,2.73869,11880000.0
2007-08-07 07:53:00,2.73798,2.73903,2.73423,2.73466,8500000.0
2007-08-07 07:54:00,2.73962,2.74006,2.73773,2.73982,11380000.0
2007-08-07 07:55:00,2.73821,2.73838,2.73761,2.73838,7130000.0
2007-08-07 07:56:00,2.73912,2.74005,2.73701,2.74005,7750000.0
2007-08-07 07:57:00,2.73793,2.73896,2.73618,2.73618,7880000.0
2007-08-07 07:58:00,2.73699,2.74073,2.73259,2.74073,8250000.0
2007-08-07 07:59:00,2.73806,2.73924,2.73575,2.73807,10380000.0
2007-08-07 08:00:00,2.73987,2.74031,2.7341,2.73592,7000000.0
2007-08-07 08:01:00,2.73723,2.73915,2.73586,2.73794,8000000.0
2007-08-07 08:02:00,2.73624,2.74025,2.73445,2.74025,18880000.0
2007-08-07 08:03:00,2.73623,2.73945,2.73593,2.73825,9750000.0
2007-08-07 08:04:00,2.73753,2.73884,2.73525,2.73746,10750000.0
2007-08-07 08:05:00,2.73316,2.73834,2.73316,2.73535,6500000.0
2007-08-07 08:06:00,2.73472,2.73628,2.73263,2.73387,6500000.0
2007-08-07 08:07:00,2.73705,2.73705,2.73053,2.73144,9250000.0
2007-08-07 08:08:00,2.73019,2.73512,2.72899,2.73261,6500000.0
2007-08-07 08:09:00,2.73338,2.73535,2.73002,2.7347,13250000.0
2007-08-07 08:10:00,2.73355,2.73617,2.73283,2.73493,10750000.0
2007-08-07 08:11:00,2.73245,2.73478,2.73096,2.73478,6500000.0
2007-08-07 08:12:00,2.73244,2.73541,2.73187,2.7347,6250000.0
2007-08-07 08:13:00,2.73207,2.73503,2.73207,2.73503,6500000.0
2007-08-07 08:14:00,2.73508,2.73508,2.72787,2.73223,13380000.0
2007-08-07 08:15:00,2.73484,2.73649,2.733,2.73644,6500000.0
2007-08-07 08:16:00,2.73387,2.73573,2.73169,2.73169,7750000.0
2007-08-07 08:17:00,2.73341,2.73613,2.73273,2.73613,7000000.0
2007-08-07 08:18:00,2.7332,2.73682,2.73276,2.73623,7750000.0
2007-08-07 08:19:00,2.73638,2.73694,2.73287,2.73287,9000000.0
2007-08-07 08:20:00,2.7348,2.73653,2.73216,2.73605,6630000.0
2007-08-07 08:21:00,2.73462,2.73625,2.73279,2.73279,7750000.0
2007-08-07 08:22:00,2.73656,2.73675,2.72912,2.72912,10750000.0
2007-08-07 08:23:00,2.73788,2.73788,2.73382,2.7356,5750000.0
2007-08-07 08:24:00,2.73703,2.73787,2.73331,2.734,7750000.0
2007-08-07 08:25:00,2.73562,2.73756,2.73293,2.73608,13250000.0
2007-08-07 08:26:00,2.73679,2.7387,2.73146,2.7387,9750000.0
2007-08-07 08:27:00,2.73786,2.73788,2.73524,2.73788,9500000.0
2007-08-07 08:28:00,2.73831,2.73831,2.73033,2.73281,7750000.0
2007-08-07 08:29:00,2.73469,2.73795,2.73448,2.73448,5500000.0
2007-08-07 08:30:00,2.73776,2.73776,2.7339,2.73719,15880000.0
2007-08-07 08:31:00,2.7356,2.73809,2.73042,2.73702,6250000.0
2007-08-07 08:32:00,2.73502,2.7361,2.73174,2.73278,7750000.0
2007-08-07 08:33:00,2.73677,2.73737,2.73458,2.73458,5500000.0
2007-08-07 08:34:00,2.73574,2.73706,2.73047,2.73339,6880000.0
2007-08-07 08:35:00,2.73507,2.73868,2.73171,2.73868,5500000.0
2007-08-07 08:36:00,2.73721,2.73887,2.73455,2.73787,10500000.0
2007-08-07 08:37:00,2.73549,2.73749,2.73411,2.73659,7750000.0
2007-08-07 08:38:00,2.73602,2.73753,2.73218,2.73648,5750000.0
2007-08-07 08:39:00,2.73382,2.73886,2.73365,2.73886,8000000.0
2007-08-07 08:40:00,2.73352,2.73755,2.73207,2.73642,8000000.0
2007-08-07 08:41:00,2.73456,2.73918,2.7315,2.73728,16630000.0
2007-08-07 08:42:00,2.73779,2.73814,2.7354,2.73623,10250000.0
2007-08-07 08:43:00,2.73277,2.73902,2.73145,2.73624,15500000.0
2007-08-07 08:44:00,2.73678,2.73947,2.73328,2.7385,10250000.0
2007-08-07 08:45:00,2.73382,2.73896,2.73377,2.73734,7750000.0
2007-08-07 08:46:00,2.73943,2.73983,2.7338,2.73676,5750000.0
2007-08-07 08:47:00,2.73581,2.73741,2.73369,2.73741,7380000.0
2007-08-07 08:48:00,2.73689,2.73756,2.73457,2.73672,13500000.0
2007-08-07 08:49:00,2.73426,2.73785,2.732,2.73783,6510000.0
2007-08-07 08:50:00,2.73771,2.73771,2.73491,2.73643,7750000.0
2007-08-07 08:51:00,2.73647,2.73744,2.7338,2.73522,8380000.0
2007-08-07 08:52:00,2.73402,2.73778,2.73208,2.73728,7130000.0
2007-08-07 08:53:00,2.73549,2.73701,2.72841,2.73237,11750000.0
2007-08-07 08:54:00,2.73594,2.73613,2.73203,2.73203,6630000.0
2007-08-07 08:55:00,2.73443,2.73478,2.7323,2.73355,5250000.0
2007-08-07 08:56:00,2.73553,2.73615,2.73025,2.73025,7250000.0
2007-08-07 08:57:00,2.72828,2.73554,2.72828,2.73554,11500000.0
2007-08-07 08:58:00,2.73527,2.73527,2.72823,2.73303,9750000.0
2007-08-07 08:59:00,2.73511,2.73548,2.7284,2.73209,16250000.0
2007-08-07 09:00:00,2.73432,2.73523,2.72973,2.73189,7630000.0
2007-08-07 09:01:00,2.73231,2.73674,2.73024,2.73491,10500000.0
2007-08-07 09:02:00,2.7339,2.73458,2.72887,2.73458,14250000.0
2007-08-07 09:03:00,2.73218,2.73545,2.73092,2.73378,15130000.0
2007-08-07 09:04:00,2.73068,2.73573,2.73068,2.73269,7750000.0
2007-08-07 09:05:00,2.73534,2.73663,2.73305,2.7349,11500000.0
2007-08-07 09:06:00,2.73574,2.73643,2.73217,2.73488,10250000.0
2007-08-07 09:07:00,2.73503,2.73637,2.72934,2.73637,9500000.0
2007-08-07 09:08:00,2.73621,2.73649,2.73131,2.73234,8750000.0
2007-08-07 09:09:00,2.73306,2.73611,2.73225,2.73226,6880000.0
2007-08-07 09:10:00,2.73529,2.73624,2.73207,2.7327,6000000.0
2007-08-07 09:11:00,2.73211,2.73669,2.73211,2.73581,7130000.0
2007-08-07 09:12:00,2.73626,2.73752,2.73257,2.736,7010000.0
2007-08-07 09:13:00,2.73585,2.73684,2.72729,2.7329,12500000.0
2007-08-07 09:14:00,2.73529,2.73703,2.73056,2.73703,7630000.0
2007-08-07 09:15:00,2.73781,2.73781,2.73204,2.73517,17880000.0
2007-08-07 09:16:00,2.73585,2.73803,2.73064,2.73687,12750000.0
2007-08-07 09:17:00,2.73909,2.73909,2.73574,2.73681,7750000.0
2007-08-07 09:18:00,2.73588,2.73978,2.73477,2.73827,5250000.0
2007-08-07 09:19:00,2.73848,2.73901,2.73459,2.73642,7250000.0
2007-08-07 09:20:00,2.73959,2.74039,2.73559,2.73791,8000000.0
2007-08-07 09:21:00,2.74085,2.74171,2.73652,2.74102,10630000.0
2007-08-07 09:22:00,2.73738,2.74047,2.73639,2.7391,8500000.0
2007-08-07 09:23:00,2.73861,2.74122,2.7378,2.74084,9750000.0
2007-08-07 09:24:00,2.73915,2.74077,2.73476,2.74077,5500000.0
2007-08-07 09:25:00,2.74137,2.74137,2.73494,2.73917,10510000.0
2007-08-07 09:26:00,2.73735,2.73993,2.73384,2.73384,8000000.0
2007-08-07 09:27:00,2.73901,2.73952,2.73295,2.73943,11250000.0
2007-08-07 09:28:00,2.73996,2.73996,2.73637,2.73869,7250000.0
2007-08-07 09:29:00,2.73691,2.73927,2.73221,2.73594,16750000.0
2007-08-07 09:30:00,2.73747,2.73886,2.73613,2.7366,5500000.0
2007-08-07 09:31:00,2.73753,2.73914,2.73556,2.7386,7000000.0
2007-08-07 09:32:00,2.73832,2.73841,2.73282,2.73796,6500000.0
2007-08-07 09:33:00,2.73908,2.7398,2.73261,2.73753,4880000.0
2007-08-07 09:34:00,2.73818,2.7391,2.7362,2.7362,6630000.0
2007-08-07 09:35:00,2.73871,2.73992,2.73408,2.73622,11140000.0
2007-08-07 09:36:00,2.74127,2.74127,2.7348,2.73855,9750000.0
2007-08-07 09:37:00,2.73828,2.73991,2.73463,2.73602,12130000.0
2007-08-07 09:38:00,2.73812,2.73944,2.73316,2.73693,9000000.0
2007-08-07 09:39:00,2.73674,2.7392,2.73404,2.73404,8130000.0
2007-08-07 09:40:00,2.73477,2.7388,2.73477,2.73707,5250000.0
2007-08-07 09:41:00,2.73795,2.73863,2.73402,2.73402,13250000.0
2007-08-07 09:42:00,2.73736,2.74001,2.73324,2.73778,17880000.0
2007-08-07 09:43:00,2.73491,2.73948,2.73491,2.73847,8500000.0
2007-08-07 09:44:00,2.7386,2.73976,2.73437,2.7357,9630000.0
2007-08-07 09:45:00,2.74025,2.74032,2.73633,2.73633,10000000.0
2007-08-07 09:46:00,2.73841,2.74036,2.7347,2.73792,11500000.0
2007-08-07 09:47:00,2.73873,2.73936,2.73614,2.73684,6130000.0
2007-08-07 09:48:00,2.73964,2.73964,2.73575,2.73579,10500000.0
2007-08-07 09:49:00,2.73661,2.73916,2.73471,2.73471,6250000.0
2007-08-07 09:50:00,2.73533,2.73722,2.73332,2.73563,7630000.0
2007-08-07 09:51:00,2.73917,2.73917,2.73291,2.7369,8500000.0
2007-08-07 09:52:00,2.73819,2.73825,2.73389,2.73825,9880000.0
2007-08-07 09:53:00,2.73801,2.73815,2.73566,2.73815,7500000.0
2007-08-07 09:54:00,2.73708,2.73884,2.73276,2.73446,9500000.0
2007-08-07 09:55:00,2.73793,2.73803,2.73424,2.73664,5500000.0
2007-08-07 09:56:00,2.73736,2.73736,2.73447,2.73672,5500000.0
2007-08-07 09:57:00,2.73621,2.73833,2.73393,2.73833,14750000.0
2007-08-07 09:58:00,2.73383,2.73824,2.73166,2.73626,11000000.0
2007-08-07 09:59:00,2.73714,2.7377,2.73355,2.73682,14500000.0
2007-08-07 10:00:00,2.73947,2.73947,2.73148,2.73643,7880000.0
2007-08-07 10:01:00,2.73665,2.73841,2.73325,2.73525,8130000.0
2007-08-07 10:02:00,2.73047,2.73751,2.73047,2.73232,6000000.0
2007-08-07 10:03:00,2.73826,2.73854,2.73361,2.73622,11630000.0
2007-08-07 10:04:00,2.73649,2.73785,2.73363,2.73629,6000000.0
2007-08-07 10:05:00,2.73366,2.73643,2.73281,2.73281,11130000.0
2007-08-07 10:06:00,2.73581,2.73758,2.73008,2.73614,10260000.0
2007-08-07 10:07:00,2.73392,2.73814,2.73274,2.73814,5500000.0
2007-08-07 10:08:00,2.73515,2.7376,2.7323,2.73486,9630000.0
2007-08-07 10:09:00,2.73699,2.73827,2.73498,2.73752,7750000.0
2007-08-07 10:10:00,2.73853,2.73924,2.73253,2.73279,11130000.0
2007-08-07 10:11:00,2.73638,2.73916,2.73465,2.73476,6880000.0
2007-08-07 10:12:00,2.73608,2.73842,2.73509,2.73806,6250000.0
2007-08-07 10:13:00,2.7346,2.73894,2.7327,2.73592,11500000.0
2007-08-07 10:14:00,2.73653,2.73832,2.73493,2.73802,6010000.0
2007-08-07 10:15:00,2.73662,2.73785,2.73301,2.73761,6250000.0
2007-08-07 10:16:00,2.73802,2.73802,2.73458,2.73701,5750000.0
2007-08-07 10:17:00,2.73804,2.73924,2.73705,2.73871,11380000.0
2007-08-07 10:18:00,2.73511,2.73993,2.73511,2.73807,11130000.0
2007-08-07 10:19:00,2.73764,2.73863,2.7362,2.73826,7380000.0
2007-08-07 10:20:00,2.73601,2.73975,2.73568,2.73872,9130000.0
2007-08-07 10:21:00,2.73698,2.73798,2.73175,2.73585,8750000.0
2007-08-07 10:22:00,2.74008,2.74008,2.73399,2.7378,9750000.0
2007-08-07 10:23:00,2.73878,2.73947,2.73298,2.73947,8250000.0
2007-08-07 10:24:00,2.73783,2.73918,2.73537,2.73553,5500000.0
2007-08-07 10:25:00,2.73639,2.73873,2.73513,2.73812,10500000.0
2007-08-07 10:26:00,2.73858,2.73858,2.73563,2.73842,8500000.0
2007-08-07 10:27:00,2.73506,2.738,2.73506,2.73626,10750000.0
2007-08-07 10:28:00,2.73707,2.7391,2.73449,2.73856,5250000.0
2007-08-07 10:29:00,2.73806,2.73898,2.7374,2.73877,7000000.0
2007-08-07 10:30:00,2.73791,2.73904,2.73635,2.73886,10000000.0
2007-08-07 10:31:00,2.73814,2.73978,2.73518,2.73518,9250000.0
2007-08-07 10:32:00,2.73561,2.74021,2.732,2.73712,15250000.0
2007-08-07 10:33:00,2.73993,2.73993,2.7341,2.7341,6250000.0
2007-08-07 10:34:00,2.73652,2.73984,2.73614,2.73764,8500000.0
2007-08-07 10:35:00,2.73692,2.73852,2.73438,2.73517,5880000.0
2007-08-07 10:36:00,2.73666,2.73747,2.73475,2.73747,14500000.0
2007-08-07 10:37:00,2.73517,2.73665,2.73386,2.73536,7380000.0
2007-08-07 10:38:00,2.73382,2.73825,2.73341,2.7374,13000000.0
2007-08-07 10:39:00,2.73846,2.73934,2.73381,2.73381,9130000.0
2007-08-07 10:40:00,2.73757,2.73942,2.73613,2.73912,9250000.0
2007-08-07 10:41:00,2.73559,2.73975,2.73537,2.73866,10750000.0
2007-08-07 10:42:00,2.73913,2.73982,2.73608,2.73662,9000000.0
2007-08-07 10:43:00,2.73823,2.73833,2.73565,2.73822,7500000.0
2007-08-07 10:44:00,2.73807,2.73955,2.73491,2.73491,11250000.0
2007-08-07 10:45:00,2.74092,2.74092,2.73441,2.73654,6750000.0
2007-08-07 10:46:00,2.73965,2.74032,2.73606,2.74023,7750000.0
2007-08-07 10:47:00,2.7402,2.74034,2.73803,2.73839,5250000.0
2007-08-07 10:48:00,2.73934,2.74039,2.73701,2.73987,7750000.0
2007-08-07 10:49:00,2.73713,2.73713,2.73051,2.73051,9500000.0
2007-08-07 10:50:00,2.73922,2.74097,2.73875,2.74097,6250000.0
2007-08-07 10:51:00,2.73482,2.73956,2.73482,2.73548,8880000.0
2007-08-07 10:52:00,2.74017,2.74144,2.73505,2.74059,16000000.0
2007-08-07 10:53:00,2.73698,2.74065,2.73406,2.73875,8750000.0
2007-08-07 10:54:00,2.73848,2.74134,2.73404,2.73795,13500000.0
2007-08-07 10:55:00,2.74263,2.74263,2.73741,2.74015,6500000.0
2007-08-07 10:56:00,2.74158,2.74252,2.7388,2.74106,10380000.0
2007-08-07 10:57:00,2.73696,2.74214,2.73696,2.74135,7000000.0
2007-08-07 10:58:00,2.74309,2.74309,2.73773,2.74108,7260000.0
2007-08-07 10:59:00,2.73891,2.74305,2.73891,2.74136,9000000.0
2007-08-07 11:00:00,2.74172,2.74262,2.73496,2.74134,10750000.0
2007-08-07 11:01:00,2.74118,2.74129,2.73555,2.7381,9000000.0
2007-08-07 11:02:00,2.73978,2.74183,2.73871,2.74015,6630000.0
2007-08-07 11:03:00,2.74158,2.74238,2.73796,2.73796,9000000.0
2007-08-07 11:04:00,2.73839,2.74198,2.73839,2.74066,8250000.0
2007-08-07 11:05:00,2.73884,2.74104,2.73646,2.73656,11880000.0
2007-08-07 11:06:00,2.73959,2.74159,2.73693,2.74083,7130000.0
2007-08-07 11:07:00,2.73934,2.74143,2.73724,2.73724,7250000.0
2007-08-07 11:08:00,2.74147,2.74147,2.7375,2.73917,5750000.0
2007-08-07 11:09:00,2.73804,2.7415,2.73598,2.73875,7380000.0
2007-08-07 11:10:00,2.74025,2.74086,2.73537,2.74086,9000000.0
2007-08-07 11:11:00,2.74162,2.74162,2.73685,2.74086,6500000.0
2007-08-07 11:12:00,2.74164,2.74164,2.73545,2.73545,7750000.0
2007-08-07 11:13:00,2.74025,2.74164,2.73651,2.73845,9630000.0
2007-08-07 11:14:00,2.73907,2.74031,2.73543,2.73834,7130000.0
2007-08-07 11:15:00,2.73986,2.74045,2.73607,2.73607,7130000.0
2007-08-07 11:16:00,2.73966,2.73989,2.73494,2.73494,5250000.0
2007-08-07 11:17:00,2.74121,2.74139,2.73416,2.73709,8750000.0
2007-08-07 11:18:00,2.74033,2.74155,2.7356,2.73809,9000000.0
2007-08-07 11:19:00,2.73807,2.7412,2.73473,2.7395,7750000.0
2007-08-07 11:20:00,2.73931,2.74067,2.73758,2.74064,6750000.0
2007-08-07 11:21:00,2.73743,2.74093,2.73677,2.74075,10380000.0
2007-08-07 11:22:00,2.74111,2.74111,2.73525,2.73525,6500000.0
2007-08-07 11:23:00,2.73784,2.74042,2.73613,2.74008,11250000.0
2007-08-07 11:24:00,2.73864,2.73981,2.73774,2.73774,7750000.0
2007-08-07 11:25:00,2.73916,2.74055,2.73633,2.73994,10640000.0
2007-08-07 11:26:00,2.74024,2.74147,2.73614,2.74084,9880000.0
2007-08-07 11:27:00,2.73607,2.74209,2.73607,2.74119,7000000.0
2007-08-07 11:28:00,2.74101,2.74113,2.73732,2.73838,10000000.0
2007-08-07 11:29:00,2.74205,2.74205,2.73486,2.7391,7130000.0
2007-08-07 11:30:00,2.73707,2.73938,2.73649,2.73859,6250000.0
2007-08-07 11:31:00,2.73819,2.73958,2.73515,2.73837,12260000.0
2007-08-07 11:32:00,2.73789,2.74016,2.73437,2.73751,8510000.0
2007-08-07 11:33:00,2.73673,2.73969,2.73667,2.73734,9500000.0
2007-08-07 11:34:00,2.73586,2.73994,2.73554,2.73691,9250000.0
2007-08-07 11:35:00,2.73775,2.73943,2.73352,2.73517,13380000.0
2007-08-07 11:36:00,2.73723,2.73987,2.73633,2.73742,7380000.0
2007-08-07 11:37:00,2.73587,2.73812,2.73503,2.73812,6750000.0
2007-08-07 11:38:00,2.73599,2.73868,2.73293,2.73806,7750000.0
2007-08-07 11:39:00,2.73544,2.73852,2.73429,2.73691,11000000.0
2007-08-07 11:40:00,2.73218,2.73893,2.73218,2.73726,11000000.0
2007-08-07 11:41:00,2.73456,2.73936,2.73456,2.7375,7750000.0
2007-08-07 11:42:00,2.73637,2.73978,2.73608,2.73978,6000000.0
2007-08-07 11:43:00,2.73764,2.73904,2.73511,2.73859,11130000.0
2007-08-07 11:44:00,2.73908,2.73908,2.73439,2.73693,11380000.0
2007-08-07 11:45:00,2.73738,2.74027,2.73665,2.73773,9630000.0
2007-08-07 11:46:00,2.73892,2.73892,2.73618,2.73779,5630000.0
2007-08-07 11:47:00,2.73713,2.73947,2.73345,2.7383,9250000.0
2007-08-07 11:48:00,2.73625,2.73808,2.73335,2.73719,11500000.0
2007-08-07 11:49:00,2.73675,2.73849,2.7322,2.73785,10500000.0
2007-08-07 11:50:00,2.73772,2.73824,2.73507,2.73507,9130000.0
2007-08-07 11:51:00,2.73779,2.73779,2.73336,2.73336,10760000.0
2007-08-07 11:52:00,2.73892,2.73918,2.73506,2.73506,10250000.0
2007-08-07 11:53:00,2.73751,2.73814,2.73634,2.73649,5750000.0
2007-08-07 11:54:00,2.7358,2.7368,2.73038,2.7368,7630000.0
2007-08-07 11:55:00,2.73499,2.73893,2.73499,2.73608,8380000.0
2007-08-07 11:56:00,2.73953,2.74003,2.7355,2.73755,9250000.0
2007-08-07 11:57:00,2.734,2.73886,2.73398,2.73589,6000000.0
2007-08-07 11:58:00,2.73519,2.73985,2.73519,2.7372,12500000.0
2007-08-07 11:59:00,2.73936,2.73948,2.7333,2.73895,9000000.0
2007-08-07 12:00:00,2.73621,2.73885,2.73402,2.73768,7760000.0
2007-08-07 12:01:00,2.73478,2.73914,2.73478,2.73728,8630000.0
2007-08-07 12:02:00,2.73624,2.73964,2.73482,2.73733,9250000.0
2007-08-07 12:03:00,2.73744,2.73947,2.73426,2.73426,7500000.0
2007-08-07 12:04:00,2.73769,2.73918,2.7345,2.73866,7130000.0
2007-08-07 12:05:00,2.73875,2.74078,2.73371,2.73833,8250000.0
2007-08-07 12:06:00,2.73514,2.73884,2.73514,2.73668,10380000.0
2007-08-07 12:07:00,2.73551,2.73985,2.73529,2.73663,7630000.0
2007-08-07 12:08:00,2.74052,2.74052,2.73307,2.73937,8500000.0
2007-08-07 12:09:00,2.74095,2.74095,2.73389,2.73993,14760000.0
2007-08-07 12:10:00,2.74149,2.74149,2.73239,2.7397,8380000.0
2007-08-07 12:11:00,2.73905,2.74026,2.73777,2.73941,7250000.0
2007-08-07 12:12:00,2.73989,2.74127,2.73764,2.73967,11750000.0
2007-08-07 12:13:00,2.73845,2.73937,2.73392,2.73864,10880000.0
2007-08-07 12:14:00,2.73833,2.73951,2.73562,2.73753,11250000.0
2007-08-07 12:15:00,2.73496,2.73976,2.73496,2.73959,8750000.0
2007-08-07 12:16:00,2.73613,2.7385,2.73274,2.73765,7750000.0
2007-08-07 12:17:00,2.73833,2.73982,2.73703,2.73863,5500000.0
2007-08-07 12:18:00,2.73407,2.73863,2.73224,2.73224,6250000.0
2007-08-07 12:19:00,2.73711,2.74109,2.73463,2.73997,9750000.0
2007-08-07 12:20:00,2.73778,2.73955,2.73368,2.73891,11750000.0
2007-08-07 12:21:00,2.73978,2.74051,2.73453,2.73453,11380000.0
2007-08-07 12:22:00,2.73909,2.73977,2.73599,2.7386,6750000.0
2007-08-07 12:23:00,2.73697,2.74043,2.73579,2.73854,12510000.0
2007-08-07 12:24:00,2.73283,2.74049,2.73283,2.73898,6750000.0
2007-08-07 12:25:00,2.73958,2.73958,2.73722,2.7391,7500000.0
2007-08-07 12:26:00,2.73967,2.73997,2.73672,2.73911,12000000.0
2007-08-07 12:27:00,2.73759,2.74021,2.73629,2.73629,9380000.0
2007-08-07 12:28:00,2.73816,2.74044,2.73612,2.73612,9380000.0
2007-08-07 12:29:00,2.73798,2.74025,2.73661,2.73661,8250000.0
2007-08-07 12:30:00,2.73693,2.73861,2.73449,2.73608,5630000.0
2007-08-07 12:31:00,2.73886,2.73931,2.73736,2.73891,6130000.0
2007-08-07 12:32:00,2.73966,2.73966,2.73697,2.73879,7130000.0
2007-08-07 12:33:00,2.73991,2.73991,2.73493,2.73908,16000000.0
2007-08-07 12:34:00,2.73935,2.74073,2.73668,2.73668,10250000.0
2007-08-07 12:35:00,2.73793,2.73952,2.73521,2.73706,8250000.0
2007-08-07 12:36:00,2.73808,2.741,2.73418,2.741,5130000.0
2007-08-07 12:37:00,2.73771,2.74045,2.73561,2.73611,12250000.0
2007-08-07 12:39:00,2.73765,2.7399,2.7367,2.73803,8500000.0
2007-08-07 12:40:00,2.73654,2.74037,2.73654,2.74037,8750000.0
2007-08-07 12:41:00,2.73711,2.74091,2.73711,2.74088,5750000.0
2007-08-07 12:42:00,2.74077,2.74077,2.73465,2.738,11500000.0
2007-08-07 12:43:00,2.73996,2.74122,2.73544,2.73544,8000000.0
2007-08-07 12:44:00,2.73544,2.73962,2.73544,2.73827,9880000.0
2007-08-07 12:45:00,2.73629,2.74015,2.73629,2.73853,6750000.0
2007-08-07 12:46:00,2.74029,2.74029,2.73234,2.73234,14000000.0
2007-08-07 12:47:00,2.73986,2.73986,2.73482,2.73834,9250000.0
2007-08-07 12:48:00,2.73513,2.7405,2.73513,2.73741,5880000.0
2007-08-07 12:49:00,2.74096,2.74096,2.73644,2.73832,9000000.0
2007-08-07 12:50:00,2.73916,2.74054,2.73461,2.73773,9130000.0
2007-08-07 12:51:00,2.74051,2.74068,2.73548,2.73941,7000000.0
2007-08-07 12:52:00,2.73966,2.73978,2.73459,2.73744,5500000.0
2007-08-07 12:53:00,2.73862,2.74134,2.73794,2.74,7250000.0
2007-08-07 12:54:00,2.73748,2.74013,2.73748,2.73999,12380000.0
2007-08-07 12:55:00,2.74158,2.74158,2.73342,2.73784,10750000.0
2007-08-07 12:56:00,2.73835,2.74218,2.7366,2.73879,10250000.0
2007-08-07 12:57:00,2.74176,2.74176,2.73597,2.73617,9260000.0
2007-08-07 12:58:00,2.74141,2.74254,2.73551,2.73882,11750000.0
2007-08-07 12:59:00,2.73962,2.74269,2.73836,2.7399,12500000.0
2007-08-07 13:00:00,2.7408,2.74161,2.73863,2.74161,9250000.0
2007-08-07 13:01:00,2.73713,2.74087,2.73713,2.73906,7880000.0
2007-08-07 13:02:00,2.73814,2.74193,2.73623,2.73881,7000000.0
2007-08-07 13:03:00,2.73984,2.74169,2.7388,2.74092,11000000.0
2007-08-07 13:04:00,2.73798,2.74101,2.73795,2.7382,12880000.0
2007-08-07 13:05:00,2.73852,2.74267,2.73585,2.74061,12630000.0
2007-08-07 13:06:00,2.73678,2.7414,2.73678,2.73796,8500000.0
2007-08-07 13:07:00,2.74055,2.74139,2.73643,2.74013,9250000.0
2007-08-07 13:08:00,2.74092,2.74168,2.73657,2.73954,10250000.0
2007-08-07 13:09:00,2.73687,2.74213,2.73687,2.7395,7250000.0
2007-08-07 13:10:00,2.74126,2.74229,2.73819,2.74086,7010000.0
2007-08-07 13:11:00,2.73917,2.7418,2.73628,2.74023,9250000.0
2007-08-07 13:12:00,2.73869,2.74203,2.73869,2.73874,8250000.0
2007-08-07 13:13:00,2.73814,2.7412,2.73607,2.73681,9750000.0
2007-08-07 13:14:00,2.73886,2.74177,2.73803,2.73803,7250000.0
2007-08-07 13:15:00,2.73989,2.74252,2.73687,2.73687,5500000.0
2007-08-07 13:16:00,2.74178,2.74178,2.73416,2.73845,9500000.0
2007-08-07 13:17:00,2.73936,2.74155,2.73936,2.74119,6500000.0
2007-08-07 13:18:00,2.74017,2.74164,2.73883,2.74138,6250000.0
2007-08-07 13:19:00,2.73797,2.74027,2.73797,2.73945,5630000.0
2007-08-07 13:20:00,2.73975,2.74289,2.73881,2.74289,5250000.0
2007-08-07 13:21:00,2.7415,2.74197,2.73555,2.74046,7500000.0
2007-08-07 13:22:00,2.74227,2.7433,2.74023,2.74236,6750000.0
2007-08-07 13:23:00,2.74025,2.74183,2.73457,2.73911,11500000.0
2007-08-07 13:24:00,2.74209,2.74256,2.73671,2.7384,10000000.0
2007-08-07 13:25:00,2.73973,2.74122,2.7371,2.73909,10000000.0
2007-08-07 13:26:00,2.74034,2.74282,2.73728,2.74282,9500000.0
2007-08-07 13:27:00,2.74118,2.74243,2.73808,2.73846,11880000.0
2007-08-07 13:28:00,2.74308,2.74347,2.73486,2.73756,9000000.0
2007-08-07 13:29:00,2.73555,2.74145,2.73555,2.73984,5250000.0
2007-08-07 13:30:00,2.74308,2.74314,2.7356,2.73881,8000000.0
2007-08-07 13:31:00,2.73889,2.74261,2.73734,2.73734,9130000.0
2007-08-07 13:32:00,2.74068,2.74238,2.73875,2.74238,7380000.0
2007-08-07 13:33:00,2.74007,2.74155,2.7385,2.7408,7750000.0
2007-08-07 13:34:00,2.7418,2.74306,2.73695,2.74306,6880000.0
2007-08-07 13:35:00,2.74217,2.74217,2.73534,2.74124,7750000.0
2007-08-07 13:36:00,2.73954,2.74291,2.73472,2.73913,10000000.0
2007-08-07 13:37:00,2.74165,2.74165,2.7376,2.7376,8250000.0
2007-08-07 13:38:00,2.74257,2.74283,2.73782,2.73953,7250000.0
2007-08-07 13:39:00,2.74085,2.74236,2.73691,2.73968,9250000.0
2007-08-07 13:40:00,2.73996,2.7423,2.73567,2.73636,7750000.0
2007-08-07 13:41:00,2.74195,2.74215,2.73869,2.74168,8500000.0
2007-08-07 13:42:00,2.74218,2.74257,2.73983,2.74029,5750000.0
2007-08-07 13:43:00,2.73784,2.74053,2.73714,2.73875,6250000.0
2007-08-07 13:44:00,2.74337,2.74337,2.73879,2.73901,8000000.0
2007-08-07 13:45:00,2.7371,2.74178,2.73607,2.73607,9380000.0
2007-08-07 13:46:00,2.74223,2.74223,2.73743,2.74057,6380000.0
2007-08-07 13:47:00,2.74049,2.74299,2.73889,2.73963,9250000.0
2007-08-07 13:48:00,2.74129,2.742,2.73554,2.742,12130000.0
2007-08-07 13:49:00,2.7397,2.7416,2.73953,2.7401,7750000.0
2007-08-07 13:50:00,2.7406,2.74137,2.73835,2.73889,7000000.0
2007-08-07 13:51:00,2.74076,2.74076,2.73634,2.73778,8380000.0
2007-08-07 13:52:00,2.7412,2.74224,2.73904,2.7414,10630000.0
2007-08-07 13:53:00,2.74143,2.74204,2.73602,2.74005,8500000.0
2007-08-07 13:54:00,2.74183,2.74183,2.7384,2.7384,5250000.0
2007-08-07 13:55:00,2.74174,2.74209,2.73953,2.74008,9000000.0
2007-08-07 13:56:00,2.7394,2.74197,2.73809,2.73809,8250000.0
2007-08-07 13:57:00,2.73967,2.74152,2.7376,2.73761,10500000.0
2007-08-07 13:58:00,2.73861,2.74181,2.73861,2.73939,9130000.0
2007-08-07 13:59:00,2.7388,2.74221,2.7388,2.74111,5250000.0
2007-08-07 14:00:00,2.73668,2.74101,2.73668,2.74066,8380000.0
2007-08-07 14:01:00,2.73497,2.74116,2.73497,2.73976,10500000.0
2007-08-07 14:02:00,2.74309,2.74309,2.73879,2.73983,10250000.0
2007-08-07 14:03:00,2.74046,2.74073,2.73659,2.73659,7000000.0
2007-08-07 14:04:00,2.74128,2.74157,2.7363,2.73826,6750000.0
2007-08-07 14:05:00,2.73799,2.74156,2.73788,2.74022,6500000.0
2007-08-07 14:06:00,2.73774,2.74145,2.73772,2.7405,13250000.0
2007-08-07 14:07:00,2.74101,2.74101,2.73575,2.73985,7380000.0
2007-08-07 14:08:00,2.73752,2.74021,2.73555,2.74021,10510000.0
2007-08-07 14:09:00,2.74057,2.74071,2.73651,2.73651,5880000.0
2007-08-07 14:10:00,2.73648,2.73948,2.73228,2.73624,12250000.0
2007-08-07 14:11:00,2.73647,2.7388,2.73501,2.73681,8500000.0
2007-08-07 14:12:00,2.73923,2.74027,2.73534,2.73534,7750000.0
2007-08-07 14:13:00,2.73685,2.73978,2.7359,2.73919,8000000.0
2007-08-07 14:14:00,2.73907,2.74019,2.73598,2.73963,9130000.0
2007-08-07 14:15:00,2.74057,2.74182,2.73523,2.73959,9000000.0
2007-08-07 14:16:00,2.7365,2.74015,2.73648,2.73648,12000000.0
2007-08-07 14:17:00,2.73924,2.74031,2.7357,2.74013,8880000.0
2007-08-07 14:18:00,2.73961,2.74014,2.73682,2.74014,6250000.0
2007-08-07 14:19:00,2.73988,2.74052,2.73411,2.73912,11250000.0
2007-08-07 14:20:00,2.73963,2.74024,2.73212,2.73888,6250000.0
2007-08-07 14:21:00,2.74086,2.74086,2.73529,2.73964,13000000.0
2007-08-07 14:22:00,2.73149,2.73607,2.73149,2.73551,5500000.0
2007-08-07 14:24:00,2.73811,2.7401,2.73618,2.73688,12380000.0
2007-08-07 14:25:00,2.73769,2.73833,2.73498,2.73764,7500000.0
2007-08-07 14:26:00,2.73866,2.73894,2.7318,2.7384,15630000.0
2007-08-07 14:27:00,2.74011,2.74095,2.7385,2.74071,10250000.0
2007-08-07 14:28:00,2.73837,2.73954,2.73562,2.73811,6380000.0
2007-08-07 14:29:00,2.73784,2.74032,2.73328,2.73618,6250000.0
2007-08-07 14:30:00,2.7362,2.7396,2.73601,2.7378,8880000.0
2007-08-07 14:31:00,2.73659,2.73918,2.73546,2.73546,10130000.0
2007-08-07 14:32:00,2.73867,2.74033,2.7361,2.73915,9010000.0
2007-08-07 14:33:00,2.73913,2.74005,2.73627,2.73867,8250000.0
2007-08-07 14:34:00,2.73923,2.73982,2.73304,2.7389,10750000.0
2007-08-07 14:35:00,2.73687,2.74189,2.73687,2.74189,10380000.0
2007-08-07 14:36:00,2.74076,2.7422,2.73836,2.7422,8500000.0
2007-08-07 14:37:00,2.73803,2.74222,2.73784,2.7419,9250000.0
2007-08-07 14:38:00,2.74133,2.74167,2.73591,2.73591,6750000.0
2007-08-07 14:39:00,2.74104,2.74104,2.73653,2.73678,8880000.0
2007-08-07 14:40:00,2.7389,2.74405,2.7389,2.74253,11750000.0
2007-08-07 14:41:00,2.7405,2.7418,2.73927,2.74079,6500000.0
2007-08-07 14:42:00,2.74174,2.74273,2.73905,2.74196,10000000.0
2007-08-07 14:43:00,2.73689,2.74276,2.73689,2.73804,7750000.0
2007-08-07 14:44:00,2.74238,2.74268,2.7395,2.74119,6000000.0
2007-08-07 14:45:00,2.74053,2.74388,2.73755,2.73755,7130000.0
2007-08-07 14:46:00,2.73922,2.74364,2.73922,2.74185,9630000.0
2007-08-07 14:47:00,2.74198,2.74306,2.7403,2.74193,7380000.0
2007-08-07 14:48:00,2.74358,2.74376,2.73812,2.74193,13250000.0
2007-08-07 14:49:00,2.74368,2.74433,2.74022,2.74289,9760000.0
2007-08-07 14:50:00,2.74307,2.74334,2.73863,2.74334,5750000.0
2007-08-07 14:51:00,2.74176,2.74351,2.74176,2.74351,5500000.0
2007-08-07 14:52:00,2.74109,2.74443,2.73988,2.74,9750000.0
2007-08-07 14:53:00,2.73732,2.74293,2.73732,2.73998,6630000.0
2007-08-07 14:54:00,2.73857,2.74246,2.7369,2.7369,8750000.0
2007-08-07 14:55:00,2.74218,2.74392,2.73962,2.74094,7750000.0
2007-08-07 14:56:00,2.74297,2.74323,2.73672,2.73672,11750000.0
2007-08-07 14:57:00,2.74314,2.74408,2.73782,2.74014,10000000.0
2007-08-07 14:58:00,2.74168,2.74354,2.73809,2.74164,7510000.0
2007-08-07 14:59:00,2.73775,2.74357,2.73739,2.74351,8000000.0
2007-08-07 15:00:00,2.74155,2.74285,2.7383,2.73962,13250000.0
2007-08-07 15:01:00,2.74173,2.74173,2.73686,2.73868,5250000.0
2007-08-07 15:02:00,2.74056,2.74333,2.73959,2.7406,11500000.0
2007-08-07 15:03:00,2.74232,2.74362,2.73692,2.73692,10130000.0
2007-08-07 15:04:00,2.73915,2.74343,2.73867,2.74107,10880000.0
2007-08-07 15:05:00,2.74205,2.74448,2.74141,2.74248,15250000.0
2007-08-07 15:06:00,2.74263,2.744,2.74149,2.74167,11000000.0
2007-08-07 15:07:00,2.74429,2.74456,2.73869,2.74456,8630000.0
2007-08-07 15:08:00,2.74574,2.74594,2.73962,2.74175,10130000.0
2007-08-07 15:09:00,2.74352,2.74508,2.74239,2.7449,11500000.0
2007-08-07 15:10:00,2.74277,2.74496,2.74005,2.74496,12500000.0
2007-08-07 15:11:00,2.74322,2.7451,2.73927,2.74371,7750000.0
2007-08-07 15:12:00,2.74473,2.7452,2.7426,2.74374,5750000.0
2007-08-07 15:13:00,2.74236,2.74529,2.74236,2.74342,5500000.0
2007-08-07 15:14:00,2.74422,2.745,2.73908,2.745,11000000.0
2007-08-07 15:15:00,2.74428,2.74474,2.73784,2.74384,7630000.0
2007-08-07 15:16:00,2.74489,2.74505,2.74117,2.74402,13880000.0
2007-08-07 15:17:00,2.74576,2.74576,2.742,2.74261,6250000.0
2007-08-07 15:18:00,2.74275,2.7451,2.74119,2.74434,7380000.0
2007-08-07 15:19:00,2.74372,2.74444,2.74107,2.74107,8250000.0
2007-08-07 15:20:00,2.74546,2.7471,2.74122,2.7471,7250000.0
2007-08-07 15:21:00,2.74271,2.74627,2.74162,2.74542,6500000.0
2007-08-07 15:22:00,2.7462,2.74681,2.73919,2.74503,9500000.0
2007-08-07 15:23:00,2.74556,2.74767,2.7409,2.74634,10000000.0
2007-08-07 15:24:00,2.74367,2.74722,2.74094,2.74722,6000000.0
2007-08-07 15:25:00,2.74746,2.7495,2.74436,2.7495,9000000.0
2007-08-07 15:26:00,2.74732,2.74921,2.74285,2.74845,6500000.0
2007-08-07 15:27:00,2.74665,2.74972,2.74249,2.74943,6750000.0
2007-08-07 15:28:00,2.74866,2.74866,2.74541,2.74827,11000000.0
2007-08-07 15:29:00,2.74497,2.74903,2.7427,2.74903,6250000.0
2007-08-07 15:30:00,2.74498,2.74868,2.74477,2.74677,11000000.0
2007-08-07 15:31:00,2.74892,2.74943,2.74404,2.74698,13250000.0
2007-08-07 15:32:00,2.74844,2.74844,2.74508,2.74794,7880000.0
2007-08-07 15:33:00,2.74896,2.74896,2.74451,2.74797,9880000.0
2007-08-07 15:34:00,2.74882,2.74891,2.7453,2.74727,8500000.0
2007-08-07 15:35:00,2.74496,2.74905,2.74496,2.74905,13380000.0
2007-08-07 15:36:00,2.7488,2.74925,2.74456,2.74783,7750000.0
2007-08-07 15:37:00,2.75017,2.75017,2.74401,2.74746,9000000.0
2007-08-07 15:38:00,2.74804,2.75066,2.7469,2.7469,10500000.0
2007-08-07 15:39:00,2.74901,2.7505,2.74412,2.74721,10000000.0
2007-08-07 15:40:00,2.74605,2.75015,2.74603,2.74991,9000000.0
2007-08-07 15:41:00,2.74805,2.74909,2.74488,2.74714,7380000.0
2007-08-07 15:42:00,2.74559,2.74797,2.74238,2.74345,5630000.0
2007-08-07 15:43:00,2.74461,2.74827,2.74395,2.74483,9880000.0
2007-08-07 15:44:00,2.74514,2.74662,2.74401,2.74456,5880000.0
2007-08-07 15:45:00,2.74831,2.74831,2.7423,2.74409,8000000.0
2007-08-07 15:46:00,2.74478,2.74722,2.74277,2.74285,6500000.0
2007-08-07 15:47:00,2.7463,2.74687,2.74238,2.74683,7250000.0
2007-08-07 15:48:00,2.74445,2.74791,2.74308,2.74319,6000000.0
2007-08-07 15:49:00,2.74624,2.74871,2.74166,2.74871,9250000.0
2007-08-07 15:50:00,2.74746,2.74774,2.74271,2.746,7750000.0
2007-08-07 15:51:00,2.74686,2.74696,2.7432,2.74651,9000000.0
2007-08-07 15:52:00,2.74567,2.74758,2.74466,2.7471,6500000.0
2007-08-07 15:53:00,2.74679,2.74757,2.74184,2.74757,8750000.0
2007-08-07 15:54:00,2.7438,2.74741,2.74324,2.74539,8500000.0
2007-08-07 15:55:00,2.74579,2.74713,2.74238,2.74704,6250000.0
2007-08-07 15:56:00,2.74242,2.74698,2.741,2.74698,5750000.0
2007-08-07 15:57:00,2.7422,2.74587,2.74134,2.74512,9000000.0
2007-08-07 15:58:00,2.74674,2.74682,2.7415,2.74166,6880000.0
2007-08-07 15:59:00,2.74542,2.74653,2.74319,2.74528,9250000.0
2007-08-07 16:00:00,2.74373,2.74655,2.74131,2.7448,8000000.0
2007-08-07 16:01:00,2.74269,2.74635,2.74043,2.7455,6750000.0
2007-08-07 16:02:00,2.74659,2.74659,2.74049,2.74456,10880000.0
2007-08-07 16:03:00,2.74429,2.74591,2.7416,2.74498,8250000.0
2007-08-07 16:04:00,2.74511,2.74598,2.74192,2.74552,8880000.0
2007-08-07 16:05:00,2.74749,2.74749,2.74312,2.74576,7130000.0
2007-08-07 16:06:00,2.74675,2.74831,2.74163,2.74247,6750000.0
2007-08-07 16:07:00,2.7449,2.74741,2.74396,2.74709,12630000.0
2007-08-07 16:08:00,2.74456,2.74775,2.74192,2.74494,9880000.0
2007-08-07 16:09:00,2.743,2.74814,2.74247,2.74702,9880000.0
2007-08-07 16:10:00,2.74683,2.74762,2.74314,2.74754,10000000.0
2007-08-07 16:11:00,2.74598,2.74794,2.74546,2.74786,7000000.0
2007-08-07 16:12:00,2.74827,2.74827,2.74447,2.74599,6500000.0
2007-08-07 16:13:00,2.74598,2.74772,2.7447,2.74754,9000000.0
2007-08-07 16:14:00,2.74653,2.74775,2.74459,2.74669,9750000.0
2007-08-07 16:15:00,2.74456,2.74797,2.74267,2.74797,6130000.0
2007-08-07 16:16:00,2.74826,2.74826,2.74372,2.7466,7000000.0
2007-08-07 16:17:00,2.74639,2.74735,2.74326,2.74458,14130000.0
2007-08-07 16:18:00,2.74638,2.74739,2.73972,2.74525,7130000.0
2007-08-07 16:19:00,2.74742,2.74772,2.74041,2.74089,8500000.0
2007-08-07 16:20:00,2.7456,2.74867,2.7436,2.74803,10250000.0
2007-08-07 16:21:00,2.74602,2.74694,2.74384,2.7459,5880000.0
2007-08-07 16:22:00,2.74195,2.74738,2.74195,2.74703,8000000.0
2007-08-07 16:23:00,2.74498,2.74678,2.74094,2.74678,6630000.0
2007-08-07 16:24:00,2.74773,2.74785,2.7444,2.7444,5750000.0
2007-08-07 16:25:00,2.74737,2.74859,2.74111,2.74743,5500000.0
2007-08-07 16:26:00,2.745,2.74905,2.745,2.74834,8250000.0
2007-08-07 16:27:00,2.74924,2.74924,2.74456,2.74554,8500000.0
2007-08-07 16:28:00,2.74758,2.74905,2.74543,2.74905,7500000.0
2007-08-07 16:29:00,2.74947,2.74947,2.74619,2.74825,7250000.0
2007-08-07 16:30:00,2.74835,2.74883,2.74545,2.74883,11250000.0
2007-08-07 16:31:00,2.74644,2.74916,2.74282,2.74871,8500000.0
2007-08-07 16:32:00,2.74792,2.74871,2.7432,2.74725,9000000.0
2007-08-07 16:33:00,2.75062,2.75068,2.74584,2.74788,8250000.0
2007-08-07 16:34:00,2.7454,2.74914,2.74411,2.74787,13250000.0
2007-08-07 16:35:00,2.7474,2.74893,2.74197,2.74778,12250000.0
2007-08-07 16:36:00,2.74719,2.74863,2.74146,2.7456,10500000.0
2007-08-07 16:37:00,2.74573,2.74848,2.7433,2.74848,5250000.0
2007-08-07 16:38:00,2.74655,2.74667,2.7399,2.74408,10500000.0
2007-08-07 16:39:00,2.74537,2.74757,2.74267,2.74568,7000000.0
2007-08-07 16:40:00,2.74806,2.74926,2.74462,2.74663,8000000.0
2007-08-07 16:41:00,2.74868,2.74875,2.74267,2.74479,6750000.0
2007-08-07 16:42:00,2.74855,2.74855,2.74408,2.74626,8880000.0
2007-08-07 16:43:00,2.74727,2.74974,2.74501,2.74501,13880000.0
2007-08-07 16:44:00,2.74726,2.74936,2.74567,2.74783,8380000.0
2007-08-07 16:45:00,2.74598,2.74896,2.7444,2.7488,10250000.0
2007-08-07 16:46:00,2.7473,2.74827,2.74416,2.74699,7000000.0
2007-08-07 16:47:00,2.74739,2.7486,2.74434,2.74702,14250000.0
2007-08-07 16:48:00,2.7456,2.74828,2.74509,2.74617,5250000.0
2007-08-07 16:49:00,2.74751,2.74855,2.74356,2.74585,16000000.0
2007-08-07 16:50:00,2.74728,2.74946,2.74548,2.7488,6250000.0
2007-08-07 16:51:00,2.74651,2.74811,2.74205,2.74205,9500000.0
2007-08-07 16:52:00,2.74867,2.74867,2.74392,2.74614,8250000.0
2007-08-07 16:53:00,2.74707,2.74763,2.74099,2.74467,13000000.0
2007-08-07 16:54:00,2.74579,2.74685,2.74571,2.74651,9250000.0
2007-08-07 16:55:00,2.74434,2.7473,2.74214,2.74434,7260000.0
2007-08-07 16:56:00,2.74604,2.74715,2.74211,2.74715,9750000.0
2007-08-07 16:57:00,2.74823,2.74835,2.74457,2.74651,6880000.0
2007-08-07 16:58:00,2.7469,2.74747,2.74046,2.74724,7880000.0
2007-08-07 16:59:00,2.74391,2.7483,2.74391,2.74619,7380000.0
2007-08-07 17:00:00,2.74807,2.74818,2.74388,2.74413,6500000.0
2007-08-07 17:01:00,2.74585,2.74677,2.74361,2.74445,8750000.0
2007-08-07 17:02:00,2.74412,2.74735,2.74412,2.74605,7250000.0
2007-08-07 17:03:00,2.74324,2.74753,2.73993,2.73993,9750000.0
2007-08-07 17:04:00,2.74682,2.74755,2.74368,2.74394,12760000.0
2007-08-07 17:05:00,2.74538,2.74722,2.74227,2.74625,6380000.0
2007-08-07 17:06:00,2.74746,2.7476,2.74347,2.74366,5500000.0
2007-08-07 17:07:00,2.74418,2.74699,2.74344,2.74344,11630000.0
2007-08-07 17:08:00,2.7434,2.74772,2.7434,2.74566,8750000.0
2007-08-07 17:09:00,2.74375,2.74682,2.74375,2.74451,8500000.0
2007-08-07 17:10:00,2.74118,2.74679,2.74025,2.74559,15380000.0
2007-08-07 17:11:00,2.74474,2.74627,2.74336,2.74576,9000000.0
2007-08-07 17:12:00,2.74632,2.74701,2.74291,2.74692,7000000.0
2007-08-07 17:13:00,2.74345,2.74592,2.74229,2.74526,8750000.0
2007-08-07 17:14:00,2.74682,2.74709,2.74264,2.74359,7750000.0
2007-08-07 17:15:00,2.74252,2.74678,2.73982,2.74318,7750000.0
2007-08-07 17:16:00,2.74487,2.74632,2.74297,2.74619,8750000.0
2007-08-07 17:17:00,2.74674,2.74809,2.74318,2.74318,7500000.0
2007-08-07 17:18:00,2.74417,2.74617,2.74412,2.74497,5630000.0
2007-08-07 17:19:00,2.74247,2.74767,2.74247,2.74758,11750000.0
2007-08-07 17:20:00,2.74834,2.74834,2.7452,2.74605,6000000.0
2007-08-07 17:21:00,2.74693,2.74774,2.74336,2.74774,9630000.0
2007-08-07 17:22:00,2.74685,2.74884,2.74308,2.74707,14000000.0
2007-08-07 17:23:00,2.74336,2.74816,2.74207,2.74738,8500000.0
2007-08-07 17:24:00,2.74341,2.74799,2.74296,2.74799,10500000.0
2007-08-07 17:25:00,2.74797,2.74872,2.74426,2.74785,8250000.0
2007-08-07 17:26:00,2.74571,2.74924,2.74442,2.74692,11000000.0
2007-08-07 17:27:00,2.74446,2.74783,2.74338,2.74579,8750000.0
2007-08-07 17:28:00,2.74417,2.74738,2.74191,2.74652,9630000.0
2007-08-07 17:29:00,2.74015,2.74751,2.74015,2.74344,8000000.0
2007-08-07 17:30:00,2.74622,2.74803,2.74552,2.74802,6380000.0
2007-08-07 17:31:00,2.74522,2.74817,2.74416,2.74416,9500000.0
2007-08-07 17:32:00,2.74457,2.7484,2.73888,2.74698,7380000.0
2007-08-07 17:33:00,2.74878,2.74921,2.74366,2.74647,9750000.0
2007-08-07 17:34:00,2.74594,2.74712,2.74309,2.74712,9250000.0
2007-08-07 17:35:00,2.74651,2.74789,2.74355,2.74723,9750000.0
2007-08-07 17:36:00,2.74599,2.74794,2.74488,2.74765,8500000.0
2007-08-07 17:37:00,2.74679,2.74791,2.7451,2.74791,6000000.0
2007-08-07 17:38:00,2.74816,2.74816,2.7433,2.74645,11500000.0
2007-08-07 17:39:00,2.7432,2.74729,2.74215,2.74677,6630000.0
2007-08-07 17:40:00,2.74823,2.74823,2.74373,2.74718,6630000.0
2007-08-07 17:41:00,2.74431,2.74754,2.7433,2.74518,6250000.0
2007-08-07 17:42:00,2.74813,2.7495,2.74556,2.74828,8630000.0
2007-08-07 17:43:00,2.74864,2.74938,2.74618,2.74908,5630000.0
2007-08-07 17:44:00,2.74829,2.74928,2.74488,2.74866,10500000.0
2007-08-07 17:45:00,2.75106,2.75106,2.74329,2.74906,8250000.0
2007-08-07 17:46:00,2.74664,2.74992,2.74648,2.74959,8500000.0
2007-08-07 17:47:00,2.75025,2.75025,2.74423,2.74979,6760000.0
2007-08-07 17:48:00,2.7461,2.74989,2.7461,2.7474,5500000.0
2007-08-07 17:49:00,2.74867,2.75093,2.74585,2.74999,7250000.0
2007-08-07 17:50:00,2.74672,2.75022,2.74371,2.74443,10000000.0
2007-08-07 17:51:00,2.74377,2.75047,2.74351,2.74896,6000000.0
2007-08-07 17:52:00,2.74924,2.75057,2.74568,2.74897,10000000.0
2007-08-07 17:53:00,2.75042,2.75271,2.74988,2.75229,6750000.0
2007-08-07 17:54:00,2.7503,2.75283,2.74733,2.75156,9380000.0
2007-08-07 17:55:00,2.75008,2.75205,2.74709,2.74846,10750000.0
2007-08-07 17:56:00,2.74882,2.75117,2.74642,2.74804,13630000.0
2007-08-07 17:57:00,2.74946,2.75017,2.74639,2.74813,8500000.0
2007-08-07 17:58:00,2.74796,2.75042,2.74741,2.75042,8000000.0
2007-08-07 17:59:00,2.74863,2.75153,2.7457,2.75123,14000000.0
2007-08-07 18:00:00,2.74682,2.75086,2.74682,2.74865,8750000.0
2007-08-07 18:01:00,2.7485,2.75044,2.74523,2.75021,7250000.0
2007-08-07 18:02:00,2.75065,2.75082,2.74641,2.74902,13250000.0
2007-08-07 18:03:00,2.74721,2.75027,2.74499,2.74632,12380000.0
2007-08-07 18:04:00,2.74495,2.74989,2.74495,2.74784,7500000.0
2007-08-07 18:05:00,2.75059,2.75059,2.74562,2.74942,7130000.0
2007-08-07 18:06:00,2.74899,2.74975,2.74462,2.74541,9250000.0
2007-08-07 18:07:00,2.74572,2.74942,2.7453,2.74882,7500000.0
2007-08-07 18:08:00,2.7485,2.74904,2.74469,2.74671,8500000.0
2007-08-07 18:09:00,2.74628,2.74781,2.74504,2.74781,7500000.0
2007-08-07 18:10:00,2.74734,2.74822,2.74554,2.74822,6750000.0
2007-08-07 18:11:00,2.74454,2.74866,2.74454,2.74846,8250000.0
2007-08-07 18:12:00,2.7444,2.74682,2.7444,2.7458,5130000.0
2007-08-07 18:13:00,2.74832,2.74832,2.74427,2.74518,6880000.0
2007-08-07 18:14:00,2.74846,2.74846,2.74144,2.7463,8750000.0
2007-08-07 18:15:00,2.7456,2.74664,2.74352,2.7437,5500000.0
2007-08-07 18:16:00,2.74612,2.74612,2.74308,2.7448,6250000.0
2007-08-07 18:17:00,2.74547,2.74658,2.74,2.74468,9250000.0
2007-08-07 18:18:00,2.74592,2.74592,2.74457,2.74494,6260000.0
2007-08-07 18:19:00,2.74548,2.74838,2.74406,2.74697,11000000.0
2007-08-07 18:20:00,2.74881,2.74881,2.74331,2.74705,9250000.0
2007-08-07 18:21:00,2.74626,2.74814,2.74417,2.74726,9380000.0
2007-08-07 18:22:00,2.74522,2.74933,2.74522,2.74848,5880000.0
2007-08-07 18:23:00,2.748,2.74914,2.74436,2.74436,7750000.0
2007-08-07 18:24:00,2.74858,2.74961,2.74584,2.74909,9000000.0
2007-08-07 18:25:00,2.7478,2.75051,2.7468,2.74983,7380000.0
2007-08-07 18:26:00,2.74953,2.75007,2.74513,2.74988,6250000.0
2007-08-07 18:27:00,2.74974,2.75005,2.74619,2.74987,7500000.0
2007-08-07 18:28:00,2.74904,2.74904,2.74644,2.74809,8000000.0
2007-08-07 18:29:00,2.74729,2.75,2.74592,2.74953,8750000.0
2007-08-07 18:30:00,2.74984,2.75009,2.74509,2.74925,21250000.0
2007-08-07 18:31:00,2.74782,2.74918,2.7465,2.74781,11880000.0
2007-08-07 18:32:00,2.74866,2.75075,2.74643,2.74643,5500000.0
2007-08-07 18:33:00,2.75106,2.75141,2.74668,2.74668,7750000.0
2007-08-07 18:34:00,2.7503,2.7509,2.74736,2.74962,8250000.0
2007-08-07 18:35:00,2.75071,2.75093,2.74701,2.74804,12250000.0
2007-08-07 18:36:00,2.75112,2.75112,2.74896,2.75012,5500000.0
2007-08-07 18:37:00,2.7499,2.7499,2.74464,2.74702,10630000.0
2007-08-07 18:38:00,2.74851,2.75075,2.74723,2.75075,9250000.0
2007-08-07 18:39:00,2.74782,2.75116,2.74563,2.75116,10000000.0
2007-08-07 18:40:00,2.74882,2.75057,2.74578,2.74578,6500000.0
2007-08-07 18:41:00,2.75135,2.75135,2.74548,2.7484,8630000.0
2007-08-07 18:42:00,2.75126,2.75126,2.74354,2.74982,8500000.0
2007-08-07 18:43:00,2.74729,2.75035,2.74626,2.75035,7500000.0
2007-08-07 18:44:00,2.75209,2.75209,2.74555,2.74795,10880000.0
2007-08-07 18:45:00,2.7517,2.7517,2.74407,2.74575,8500000.0
2007-08-07 18:46:00,2.75264,2.75264,2.74671,2.74857,5500000.0
2007-08-07 18:47:00,2.75134,2.75146,2.74884,2.74922,5130000.0
2007-08-07 18:48:00,2.7493,2.75102,2.74466,2.75102,7250000.0
2007-08-07 18:49:00,2.74868,2.75182,2.74752,2.75155,8250000.0
2007-08-07 18:50:00,2.75184,2.75265,2.7495,2.75115,5880000.0
2007-08-07 18:51:00,2.75189,2.75243,2.74504,2.74504,5880000.0
2007-08-07 18:52:00,2.75183,2.75352,2.74931,2.75194,13750000.0
2007-08-07 18:53:00,2.75093,2.75277,2.74871,2.75189,12500000.0
2007-08-07 18:54:00,2.74897,2.75269,2.74684,2.74684,7250000.0
2007-08-07 18:55:00,2.74782,2.75345,2.74782,2.75137,6750000.0
2007-08-07 18:56:00,2.75111,2.7528,2.74953,2.75196,8000000.0
2007-08-07 18:57:00,2.74928,2.75181,2.74733,2.75049,10380000.0
2007-08-07 18:58:00,2.75228,2.75511,2.74979,2.75267,8500000.0
2007-08-07 18:59:00,2.7508,2.75199,2.74622,2.75124,7500000.0
2007-08-07 19:00:00,2.75108,2.75354,2.74928,2.74928,10750000.0
2007-08-07 19:01:00,2.75251,2.75251,2.74835,2.75133,5250000.0
2007-08-07 19:02:00,2.74995,2.75151,2.74708,2.74842,8500000.0
2007-08-07 19:03:00,2.7507,2.75234,2.74858,2.74906,9000000.0
2007-08-07 19:04:00,2.74866,2.75166,2.74602,2.75166,10750000.0
2007-08-07 19:05:00,2.74889,2.75192,2.74873,2.751,6000000.0
2007-08-07 19:06:00,2.75027,2.75128,2.74568,2.74668,8750000.0
2007-08-07 19:07:00,2.75156,2.75195,2.74781,2.75035,8750000.0
2007-08-07 19:08:00,2.75016,2.75112,2.74794,2.75112,5250000.0
2007-08-07 19:09:00,2.74789,2.75137,2.74789,2.74977,6250000.0
2007-08-07 19:10:00,2.7507,2.75214,2.74809,2.75039,8880000.0
2007-08-07 19:11:00,2.74751,2.75242,2.74513,2.75092,6750000.0
2007-08-07 19:12:00,2.74543,2.7501,2.74543,2.74967,10250000.0
2007-08-07 19:13:00,2.7448,2.7507,2.74449,2.74737,8250000.0
2007-08-07 19:14:00,2.74721,2.75017,2.74483,2.75017,8510000.0
2007-08-07 19:15:00,2.74883,2.74986,2.74545,2.74633,5750000.0
2007-08-07 19:16:00,2.74847,2.74981,2.74393,2.74947,7250000.0
2007-08-07 19:17:00,2.74921,2.74921,2.7422,2.7476,9000000.0
2007-08-07 19:18:00,2.74567,2.74894,2.74557,2.74557,7380000.0
2007-08-07 19:19:00,2.74901,2.75069,2.74774,2.74774,10130000.0
2007-08-07 19:20:00,2.74504,2.74846,2.74504,2.74552,5250000.0
2007-08-07 19:21:00,2.74941,2.75025,2.74576,2.74973,6250000.0
2007-08-07 19:23:00,2.75009,2.75086,2.74816,2.75086,6500000.0
2007-08-07 19:24:00,2.74658,2.75006,2.74658,2.74794,6630000.0
2007-08-07 19:25:00,2.74703,2.75038,2.74703,2.75038,5500000.0
2007-08-07 19:26:00,2.74797,2.75036,2.7465,2.74996,9880000.0
2007-08-07 19:27:00,2.7485,2.7493,2.74572,2.74889,5500000.0
2007-08-07 19:28:00,2.74858,2.75049,2.74569,2.74974,10000000.0
2007-08-07 19:29:00,2.74943,2.75001,2.74567,2.74873,9260000.0
2007-08-07 19:30:00,2.74735,2.75211,2.74666,2.75121,7000000.0
2007-08-07 19:31:00,2.74569,2.75022,2.7446,2.7446,7250000.0
2007-08-07 19:32:00,2.74851,2.74988,2.74383,2.74988,6750000.0
2007-08-07 19:33:00,2.75105,2.75105,2.74563,2.74563,6250000.0
2007-08-07 19:34:00,2.75026,2.75071,2.74319,2.74872,10130000.0
2007-08-07 19:35:00,2.7495,2.7495,2.74682,2.74857,6500000.0
2007-08-07 19:36:00,2.7475,2.75051,2.74493,2.74975,10250000.0
2007-08-07 19:37:00,2.74797,2.74974,2.74508,2.74921,10630000.0
2007-08-07 19:38:00,2.74576,2.74889,2.74556,2.74889,9250000.0
2007-08-07 19:39:00,2.7489,2.74954,2.74753,2.74881,10750000.0
2007-08-07 19:41:00,2.74938,2.74956,2.74217,2.74247,10000000.0
2007-08-07 19:42:00,2.74864,2.74864,2.74505,2.74816,11250000.0
2007-08-07 19:43:00,2.74647,2.74913,2.74158,2.74913,7000000.0
2007-08-07 19:44:00,2.74923,2.7498,2.74338,2.74338,10000000.0
2007-08-07 19:45:00,2.74647,2.74934,2.74259,2.74898,6260000.0
2007-08-07 19:46:00,2.74505,2.74943,2.74302,2.74804,15250000.0
2007-08-07 19:47:00,2.74982,2.75013,2.74798,2.75,6750000.0
2007-08-07 19:48:00,2.74694,2.74908,2.74422,2.74574,8630000.0
2007-08-07 19:49:00,2.74816,2.74973,2.74519,2.74654,9250000.0
2007-08-07 19:50:00,2.74611,2.74935,2.74524,2.74861,6250000.0
2007-08-07 19:51:00,2.74755,2.74877,2.74634,2.7477,7250000.0
2007-08-07 19:52:00,2.74582,2.7485,2.74486,2.7485,7000000.0
2007-08-07 19:53:00,2.7424,2.74787,2.74118,2.74656,5500000.0
2007-08-07 19:54:00,2.74874,2.7489,2.74614,2.74818,11130000.0
2007-08-07 19:55:00,2.74809,2.74962,2.74216,2.74923,9130000.0
2007-08-07 19:56:00,2.74962,2.74985,2.74416,2.74985,13010000.0
2007-08-07 19:57:00,2.74821,2.74848,2.74328,2.7481,11260000.0
2007-08-07 19:58:00,2.74567,2.74949,2.74352,2.74949,8250000.0
2007-08-07 19:59:00,2.74969,2.74969,2.74097,2.74608,5130000.0
2007-08-07 20:00:00,2.74914,2.74914,2.74382,2.74382,6500000.0
2007-08-07 20:01:00,2.74127,2.74567,2.74127,2.74562,8630000.0
2007-08-07 20:02:00,2.749,2.74937,2.74242,2.74886,8500000.0
2007-08-07 20:03:00,2.74908,2.74908,2.74547,2.74547,9250000.0
2007-08-07 20:04:00,2.7474,2.74819,2.74422,2.74715,6380000.0
2007-08-07 20:05:00,2.7453,2.74838,2.74519,2.74826,8500000.0
2007-08-07 20:06:00,2.74806,2.74806,2.74337,2.74505,8880000.0
2007-08-07 20:07:00,2.74848,2.74848,2.74279,2.74582,7880000.0
2007-08-07 20:08:00,2.74827,2.74827,2.74427,2.74805,10380000.0
2007-08-07 20:09:00,2.74971,2.74989,2.74372,2.74829,10130000.0
2007-08-07 20:10:00,2.74895,2.74925,2.73966,2.74701,9130000.0
2007-08-07 20:11:00,2.74797,2.74797,2.74507,2.74677,6630000.0
2007-08-07 20:12:00,2.74478,2.74877,2.74478,2.74702,9750000.0
2007-08-07 20:13:00,2.74733,2.74745,2.74242,2.74745,11510000.0
2007-08-07 20:14:00,2.74654,2.74886,2.74529,2.7468,9500000.0
2007-08-07 20:15:00,2.74778,2.75008,2.74288,2.74534,6500000.0
2007-08-07 20:16:00,2.75022,2.75022,2.74513,2.7491,9250000.0
2007-08-07 20:17:00,2.74836,2.74953,2.74425,2.74425,7500000.0
2007-08-07 20:18:00,2.74634,2.74996,2.74524,2.74743,5260000.0
2007-08-07 20:19:00,2.74576,2.75147,2.74576,2.75147,10250000.0
2007-08-07 20:20:00,2.7523,2.75273,2.74757,2.74819,5250000.0
2007-08-07 20:21:00,2.74741,2.75161,2.74631,2.75106,8500000.0
2007-08-07 20:22:00,2.74792,2.75058,2.74748,2.75042,8510000.0
2007-08-07 20:23:00,2.75022,2.75167,2.74828,2.75131,5130000.0
2007-08-07 20:24:00,2.74934,2.75274,2.74591,2.74914,8750000.0
2007-08-07 20:25:00,2.75051,2.75137,2.74608,2.74925,12260000.0
2007-08-07 20:26:00,2.74482,2.74978,2.7445,2.74978,9500000.0
2007-08-07 20:27:00,2.74389,2.74676,2.74214,2.74667,8750000.0
2007-08-07 20:28:00,2.74669,2.74819,2.74269,2.74633,16010000.0
2007-08-07 20:29:00,2.74586,2.74802,2.74214,2.74802,6250000.0
2007-08-07 20:30:00,2.7455,2.74797,2.74522,2.74782,11380000.0
2007-08-07 20:31:00,2.74794,2.74794,2.74408,2.7448,6250000.0
2007-08-07 20:32:00,2.74446,2.74932,2.74299,2.74834,13260000.0
2007-08-07 20:33:00,2.74473,2.74817,2.74322,2.7468,11000000.0
2007-08-07 20:34:00,2.74212,2.74736,2.74165,2.7468,5500000.0
2007-08-07 20:35:00,2.74792,2.74792,2.74208,2.74467,8500000.0
2007-08-07 20:36:00,2.74585,2.74658,2.74365,2.74547,13380000.0
2007-08-07 20:37:00,2.74134,2.74515,2.73847,2.74492,8500000.0
2007-08-07 20:38:00,2.74291,2.74566,2.74207,2.74566,7000000.0
2007-08-07 20:39:00,2.74453,2.74521,2.74045,2.74045,8000000.0
2007-08-07 20:40:00,2.73955,2.74504,2.73955,2.74207,5880000.0
2007-08-07 20:41:00,2.74372,2.7449,2.74124,2.74451,10630000.0
2007-08-07 20:42:00,2.74326,2.74417,2.73823,2.74257,7380000.0
2007-08-07 20:43:00,2.74104,2.74541,2.73794,2.74402,7760000.0
2007-08-07 20:44:00,2.74371,2.74562,2.74074,2.74562,6750000.0
2007-08-07 20:45:00,2.74752,2.74752,2.74015,2.74015,9130000.0
2007-08-07 20:46:00,2.74493,2.74612,2.74259,2.74259,9000000.0
2007-08-07 20:47:00,2.74566,2.74607,2.74367,2.74403,7250000.0
2007-08-07 20:48:00,2.74441,2.7461,2.74132,2.74561,8380000.0
2007-08-07 20:49:00,2.74593,2.74593,2.74062,2.74415,9750000.0
2007-08-07 20:50:00,2.74536,2.74642,2.74391,2.74544,10250000.0
2007-08-07 20:51:00,2.74551,2.74556,2.74213,2.74467,6250000.0
2007-08-07 20:52:00,2.74323,2.746,2.73986,2.74124,10750000.0
2007-08-07 20:53:00,2.74462,2.74577,2.74114,2.74454,8880000.0
2007-08-07 20:55:00,2.74517,2.74517,2.74072,2.74327,11000000.0
2007-08-07 20:56:00,2.74337,2.74704,2.74337,2.74704,11250000.0
2007-08-07 20:57:00,2.74102,2.74655,2.74102,2.74203,8250000.0
2007-08-07 20:58:00,2.74347,2.74618,2.74129,2.74612,7000000.0
2007-08-07 20:59:00,2.7428,2.74559,2.7428,2.74482,6510000.0
2007-08-07 21:07:00,2.74449,2.7447,2.74229,2.74288,8000000.0
2007-08-07 21:08:00,2.74332,2.74432,2.73998,2.74173,6750000.0
2007-08-07 21:09:00,2.74183,2.74183,2.73767,2.73767,6750000.0
2007-08-07 21:10:00,2.74342,2.74402,2.74133,2.74321,9500000.0
2007-08-07 21:12:00,2.74321,2.74321,2.74063,2.74063,7250000.0
2007-08-07 21:23:00,2.74032,2.74382,2.74032,2.74382,5250000.0
2007-08-07 21:25:00,2.74327,2.74327,2.73955,2.74256,5250000.0
2007-08-07 21:26:00,2.73972,2.74532,2.73972,2.74219,7250000.0
2007-08-07 21:27:00,2.74421,2.74438,2.7408,2.74304,11750000.0
2007-08-07 21:28:00,2.74332,2.74457,2.74037,2.74456,14000000.0
2007-08-07 21:34:00,2.74024,2.7448,2.74024,2.74172,5250000.0
2007-08-07 21:37:00,2.74792,2.74792,2.74257,2.74695,14630000.0
2007-08-07 21:38:00,2.74772,2.74842,2.74507,2.74659,7750000.0
2007-08-07 21:39:00,2.74889,2.74889,2.74545,2.74665,7750000.0
2007-08-07 21:40:00,2.74248,2.74751,2.74248,2.74498,12250000.0
2007-08-07 21:41:00,2.74768,2.74768,2.7436,2.74604,6500000.0
2007-08-07 21:42:00,2.74561,2.74802,2.74448,2.74802,6250000.0
2007-08-07 21:43:00,2.74406,2.74834,2.74406,2.74834,5250000.0
2007-08-07 21:44:00,2.74703,2.74837,2.74478,2.74626,5250000.0
2007-08-07 21:45:00,2.74804,2.74804,2.74368,2.7439,9250000.0
2007-08-07 21:46:00,2.74847,2.74847,2.74458,2.74736,5880000.0
2007-08-07 21:47:00,2.74375,2.74748,2.74375,2.74504,10880000.0
2007-08-07 21:48:00,2.74637,2.7465,2.74426,2.74426,5750000.0
2007-08-07 21:49:00,2.74368,2.74606,2.74368,2.74606,9000000.0
2007-08-07 21:50:00,2.74396,2.74634,2.74394,2.74634,6000000.0
2007-08-07 21:51:00,2.74523,2.74617,2.74317,2.74397,6380000.0
2007-08-07 21:52:00,2.74369,2.74743,2.74129,2.74501,6500000.0
2007-08-07 21:53:00,2.74336,2.74622,2.74261,2.74393,8880000.0
2007-08-07 21:54:00,2.74515,2.7464,2.74366,2.74366,5250000.0
2007-08-07 21:55:00,2.74082,2.74662,2.74043,2.74662,7750000.0
2007-08-07 21:56:00,2.74619,2.74649,2.74297,2.74341,9250000.0
2007-08-07 21:57:00,2.74703,2.74756,2.74609,2.74724,6500000.0
2007-08-07 21:58:00,2.7454,2.74733,2.74472,2.74733,10500000.0
2007-08-07 21:59:00,2.7483,2.7483,2.73956,2.74454,8380000.0
2007-08-07 22:00:00,2.74417,2.74687,2.74378,2.74645,5130000.0
2007-08-07 22:01:00,2.74543,2.74724,2.74335,2.74724,5880000.0
2007-08-07 22:02:00,2.74569,2.74599,2.74258,2.74451,5630000.0
2007-08-07 22:03:00,2.74585,2.74608,2.74224,2.74248,10130000.0
2007-08-07 22:04:00,2.7453,2.7453,2.74255,2.74426,7500000.0
2007-08-07 22:05:00,2.74014,2.74468,2.74014,2.74468,8750000.0
2007-08-07 22:06:00,2.74292,2.74477,2.74252,2.74357,8750000.0
2007-08-07 22:07:00,2.74325,2.74469,2.74045,2.74205,13000000.0
2007-08-07 22:08:00,2.74233,2.74441,2.73825,2.74162,8750000.0
2007-08-07 22:09:00,2.74365,2.74649,2.74203,2.74641,7000000.0
2007-08-07 22:10:00,2.74317,2.74549,2.74177,2.74446,7500000.0
2007-08-07 22:11:00,2.74652,2.74743,2.74159,2.74159,6630000.0
2007-08-07 22:12:00,2.74494,2.74753,2.74168,2.74168,12250000.0
2007-08-07 22:13:00,2.74531,2.74608,2.74092,2.74204,8000000.0
2007-08-07 22:14:00,2.74495,2.74536,2.73941,2.74452,7130000.0
2007-08-07 22:15:00,2.74535,2.7455,2.74078,2.74117,10380000.0
2007-08-07 22:16:00,2.74126,2.74468,2.73883,2.744,12500000.0
2007-08-07 22:17:00,2.74473,2.74497,2.73795,2.74465,8630000.0
2007-08-07 22:18:00,2.74467,2.74548,2.74354,2.74546,6260000.0
2007-08-07 22:19:00,2.74337,2.74519,2.74175,2.74175,7630000.0
2007-08-07 22:21:00,2.7445,2.7445,2.74301,2.74436,7750000.0
2007-08-07 22:22:00,2.74246,2.74524,2.7418,2.74234,7500000.0
2007-08-07 22:23:00,2.74583,2.74583,2.74077,2.7444,6000000.0
2007-08-07 22:24:00,2.74643,2.74749,2.73864,2.74467,8750000.0
2007-08-07 22:25:00,2.74428,2.74542,2.74285,2.74542,6250000.0
2007-08-07 22:26:00,2.74634,2.74634,2.74357,2.74434,7500000.0
2007-08-07 22:27:00,2.74293,2.74577,2.7429,2.74532,5250000.0
2007-08-07 22:28:00,2.74551,2.74551,2.74139,2.74498,5250000.0
2007-08-07 22:29:00,2.74244,2.74538,2.73995,2.74517,8630000.0
2007-08-07 22:30:00,2.74284,2.74453,2.73925,2.74092,8250000.0
2007-08-07 22:31:00,2.7439,2.74535,2.74146,2.74468,5880000.0
2007-08-07 22:32:00,2.74043,2.74558,2.74043,2.74558,7750000.0
2007-08-07 22:33:00,2.74089,2.74591,2.74089,2.74388,9250000.0
2007-08-07 22:34:00,2.74486,2.74642,2.74336,2.74587,8500000.0
2007-08-07 22:35:00,2.74462,2.74552,2.74382,2.74552,7000000.0
2007-08-07 22:36:00,2.74476,2.74596,2.742,2.7459,6750000.0
2007-08-07 22:37:00,2.74618,2.74618,2.74385,2.74511,7750000.0
2007-08-07 22:38:00,2.74349,2.74666,2.74349,2.74562,6500000.0
2007-08-07 22:39:00,2.7459,2.74749,2.74195,2.7451,10000000.0
2007-08-07 22:40:00,2.74396,2.74628,2.74396,2.74471,8250000.0
2007-08-07 22:41:00,2.74618,2.74618,2.74202,2.74578,8880000.0
2007-08-07 22:42:00,2.74576,2.74576,2.74476,2.74476,2000000.0
2007-08-07 22:43:00,2.74462,2.7465,2.74231,2.7465,7500000.0
2007-08-07 22:44:00,2.746,2.746,2.74331,2.74331,7500000.0
2007-08-07 22:45:00,2.74608,2.74609,2.7436,2.7436,8500000.0
2007-08-07 22:46:00,2.74499,2.74646,2.74202,2.74422,9250000.0
2007-08-07 22:47:00,2.74571,2.74759,2.74498,2.74759,5250000.0
2007-08-07 22:48:00,2.74789,2.74789,2.74436,2.74436,8000000.0
2007-08-07 22:49:00,2.74587,2.74688,2.74191,2.74591,6250000.0
2007-08-07 22:50:00,2.74612,2.74906,2.74507,2.74906,9500000.0
2007-08-07 22:51:00,2.74547,2.74761,2.74493,2.74677,7250000.0
2007-08-07 22:52:00,2.74567,2.74654,2.74215,2.74654,5880000.0
2007-08-07 22:54:00,2.7465,2.7465,2.74077,2.74285,13630000.0
2007-08-07 22:55:00,2.74358,2.74629,2.74327,2.74328,8000000.0
2007-08-07 22:56:00,2.74397,2.74581,2.74037,2.74581,8130000.0
2007-08-07 22:57:00,2.74344,2.74517,2.73907,2.74309,13380000.0
2007-08-07 22:58:00,2.74454,2.74539,2.7418,2.74358,10000000.0
2007-08-07 22:59:00,2.74594,2.74594,2.7407,2.74461,8500000.0
2007-08-07 23:00:00,2.74318,2.74456,2.74077,2.74408,8500000.0
2007-08-07 23:01:00,2.744,2.74548,2.744,2.74526,5500000.0
2007-08-07 23:02:00,2.74057,2.74517,2.74057,2.74429,11250000.0
2007-08-07 23:03:00,2.74296,2.74509,2.74191,2.74424,6750000.0
2007-08-07 23:04:00,2.74217,2.7453,2.74217,2.74471,6000000.0
2007-08-07 23:05:00,2.74477,2.7456,2.74376,2.74487,9750000.0
2007-08-07 23:06:00,2.74476,2.74527,2.74029,2.74301,13000000.0
2007-08-07 23:07:00,2.74244,2.74596,2.74192,2.74192,13500000.0
2007-08-07 23:08:00,2.74486,2.74486,2.74028,2.74454,11500000.0
2007-08-07 23:10:00,2.74031,2.7444,2.74031,2.74369,7500000.0
2007-08-07 23:11:00,2.74239,2.74394,2.73878,2.74211,8000000.0
2007-08-07 23:12:00,2.74351,2.74478,2.74209,2.7423,6750000.0
2007-08-07 23:13:00,2.74427,2.74514,2.74002,2.74419,9010000.0
2007-08-07 23:14:00,2.74309,2.74458,2.74195,2.74338,5880000.0
2007-08-07 23:15:00,2.74581,2.74581,2.74318,2.74318,9010000.0
2007-08-07 23:16:00,2.7447,2.74565,2.74306,2.74501,6000000.0
2007-08-07 23:17:00,2.74504,2.74504,2.73853,2.74328,6250000.0
2007-08-07 23:18:00,2.74319,2.74477,2.73965,2.74322,11880000.0
2007-08-07 23:19:00,2.73943,2.74432,2.73943,2.74348,6000000.0
2007-08-07 23:20:00,2.74364,2.74567,2.74019,2.74319,8380000.0
2007-08-07 23:21:00,2.74253,2.7456,2.74253,2.74532,9010000.0
2007-08-07 23:22:00,2.74027,2.74475,2.74027,2.74249,7500000.0
2007-08-07 23:23:00,2.74436,2.74686,2.74193,2.74686,5250000.0
2007-08-07 23:24:00,2.74613,2.74657,2.73926,2.73926,10500000.0
2007-08-07 23:25:00,2.74382,2.74457,2.74378,2.74457,2510000.0
2007-08-07 23:26:00,2.7426,2.74473,2.74012,2.74473,8750000.0
2007-08-07 23:28:00,2.7448,2.7448,2.74158,2.74237,6000000.0
2007-08-07 23:29:00,2.74305,2.74528,2.74048,2.74381,7750000.0
2007-08-07 23:30:00,2.74432,2.74582,2.73847,2.74493,8250000.0
2007-08-07 23:31:00,2.74201,2.74525,2.74107,2.74306,7750000.0
2007-08-07 23:32:00,2.74337,2.7453,2.74248,2.74444,5750000.0
2007-08-07 23:33:00,2.74583,2.74615,2.73915,2.74461,8250000.0
2007-08-07 23:34:00,2.74125,2.74576,2.74125,2.74576,8500000.0
2007-08-07 23:35:00,2.74318,2.74411,2.74061,2.74262,9000000.0
2007-08-07 23:36:00,2.74632,2.74672,2.74533,2.74672,6250000.0
2007-08-07 23:37:00,2.74317,2.74625,2.74288,2.74625,8250000.0
2007-08-07 23:38:00,2.74555,2.74609,2.74398,2.74432,7500000.0
2007-08-07 23:39:00,2.74427,2.74529,2.74318,2.74529,7250000.0
2007-08-07 23:40:00,2.74297,2.74484,2.7392,2.7392,8500000.0
2007-08-07 23:41:00,2.74484,2.74647,2.74393,2.74555,7250000.0
2007-08-07 23:42:00,2.74781,2.74781,2.74375,2.7473,7750000.0
2007-08-07 23:43:00,2.74713,2.74867,2.74349,2.74349,8000000.0
2007-08-07 23:44:00,2.74115,2.74758,2.74115,2.74587,5130000.0
2007-08-07 23:45:00,2.74412,2.74508,2.74199,2.74199,8000000.0
2007-08-07 23:46:00,2.74343,2.74722,2.74315,2.74393,6750000.0
2007-08-07 23:47:00,2.74396,2.74505,2.74363,2.74389,5500000.0
2007-08-07 23:48:00,2.74804,2.74804,2.74293,2.74572,9000000.0
2007-08-07 23:49:00,2.74171,2.74717,2.74171,2.74314,7750000.0
2007-08-07 23:50:00,2.74059,2.74521,2.74059,2.74282,8500000.0
2007-08-07 23:51:00,2.74787,2.74787,2.74195,2.74441,9750000.0
2007-08-07 23:52:00,2.74465,2.74683,2.74415,2.74614,8250000.0
2007-08-07 23:53:00,2.74499,2.74559,2.74196,2.74559,6000000.0
2007-08-07 23:54:00,2.74532,2.74845,2.74363,2.74845,11000000.0
2007-08-07 23:55:00,2.74371,2.746,2.74371,2.746,5250000.0
2007-08-07 23:56:00,2.74488,2.74803,2.74429,2.74513,9750000.0
2007-08-07 23:57:00,2.74199,2.74744,2.73859,2.745,7500000.0
2007-08-07 23:58:00,2.7441,2.74546,2.74032,2.74546,6250000.0
2007-08-07 23:59:00,2.74152,2.74786,2.74152,2.74786,7000000.0
2007-08-08 00:01:00,2.7483,2.7483,2.74094,2.7457,6750000.0
2007-08-08 00:02:00,2.74447,2.74797,2.74414,2.74709,5500000.0
2007-08-08 00:03:00,2.74472,2.7455,2.74069,2.7454,5250000.0
2007-08-08 00:04:00,2.74367,2.74632,2.74116,2.74334,10250000.0
2007-08-08 00:05:00,2.74484,2.74622,2.74337,2.74615,8880000.0
2007-08-08 00:06:00,2.7449,2.74577,2.74228,2.74354,6500000.0
2007-08-08 00:07:00,2.74197,2.74676,2.74155,2.74442,7750000.0
2007-08-08 00:08:00,2.74584,2.74584,2.74283,2.74479,11250000.0
2007-08-08 00:09:00,2.74231,2.74698,2.73992,2.73992,7500000.0
2007-08-08 00:10:00,2.74285,2.74766,2.7419,2.74522,5500000.0
2007-08-08 00:12:00,2.74371,2.74726,2.74115,2.74567,8750000.0
2007-08-08 00:13:00,2.74469,2.74594,2.741,2.74508,7500000.0
2007-08-08 00:14:00,2.7474,2.7474,2.74369,2.74586,10750000.0
2007-08-08 00:15:00,2.74316,2.74704,2.74056,2.74573,5500000.0
2007-08-08 00:17:00,2.74425,2.74737,2.74172,2.74172,6760000.0
2007-08-08 00:18:00,2.74402,2.74658,2.74312,2.74312,5880000.0
2007-08-08 00:19:00,2.74682,2.74682,2.74311,2.74495,6760000.0
2007-08-08 00:20:00,2.74872,2.74953,2.74703,2.74892,13010000.0
2007-08-08 00:21:00,2.74463,2.74532,2.74022,2.74453,6750000.0
2007-08-08 00:22:00,2.74352,2.74737,2.74352,2.74389,7130000.0
2007-08-08 00:23:00,2.74599,2.74607,2.74183,2.74419,7750000.0
2007-08-08 00:24:00,2.74748,2.74992,2.74748,2.74931,7380000.0
2007-08-08 00:25:00,2.74309,2.74739,2.74309,2.74627,5500000.0
2007-08-08 00:27:00,2.74909,2.74968,2.74638,2.74905,6500000.0
2007-08-08 00:28:00,2.74479,2.74756,2.74212,2.74337,6500000.0
2007-08-08 00:29:00,2.74218,2.7451,2.74218,2.74327,5750000.0
2007-08-08 00:30:00,2.74787,2.74787,2.74262,2.7455,8000000.0
2007-08-08 00:31:00,2.74467,2.74607,2.74312,2.74312,5750000.0
2007-08-08 00:32:00,2.74959,2.74959,2.7455,2.74921,6250000.0
2007-08-08 00:33:00,2.7448,2.74775,2.74329,2.74329,6500000.0
2007-08-08 00:34:00,2.74427,2.74567,2.7392,2.74203,7000000.0
2007-08-08 00:35:00,2.74782,2.74968,2.7454,2.74911,6750000.0
2007-08-08 00:36:00,2.74506,2.74506,2.74164,2.74453,8000000.0
2007-08-08 00:37:00,2.74365,2.74586,2.73998,2.7458,5500000.0
2007-08-08 00:38:00,2.74559,2.74902,2.74315,2.74902,6000000.0
2007-08-08 00:39:00,2.74412,2.74602,2.74111,2.74583,8000000.0
2007-08-08 00:40:00,2.74353,2.74748,2.74267,2.74742,5250000.0
2007-08-08 00:41:00,2.74407,2.74453,2.74315,2.74315,7380000.0
2007-08-08 00:42:00,2.74828,2.74828,2.74263,2.74512,9750000.0
2007-08-08 00:43:00,2.74738,2.74967,2.74468,2.74913,6500000.0
2007-08-08 00:44:00,2.74529,2.74658,2.74113,2.74401,5500000.0
2007-08-08 00:45:00,2.74581,2.7477,2.74026,2.74026,6000000.0
2007-08-08 00:46:00,2.74026,2.74722,2.74026,2.74722,7000000.0
2007-08-08 00:47:00,2.74363,2.74563,2.74162,2.74505,6000000.0
2007-08-08 00:48:00,2.74768,2.74768,2.74062,2.74062,4500000.0
2007-08-08 00:49:00,2.74483,2.74549,2.74149,2.74149,10000000.0
2007-08-08 00:50:00,2.74557,2.74726,2.7449,2.7449,7500000.0
2007-08-08 00:51:00,2.74355,2.74681,2.74044,2.74641,7500000.0
2007-08-08 00:52:00,2.74503,2.74619,2.74432,2.74593,8250000.0
2007-08-08 00:53:00,2.74562,2.74782,2.74351,2.74664,9000000.0
2007-08-08 00:54:00,2.74578,2.74603,2.73747,2.74463,9000000.0
2007-08-08 00:55:00,2.74418,2.74753,2.74264,2.74546,7750000.0
2007-08-08 00:56:00,2.74571,2.74852,2.7419,2.74852,8500000.0
2007-08-08 00:58:00,2.74906,2.74968,2.7457,2.74968,13500000.0
2007-08-08 00:59:00,2.74457,2.746,2.74201,2.7458,5250000.0
2007-08-08 01:00:00,2.74691,2.74753,2.74123,2.74446,9500000.0
2007-08-08 01:01:00,2.74561,2.74697,2.74411,2.74697,6000000.0
2007-08-08 01:03:00,2.74127,2.74619,2.74127,2.74593,5880000.0
2007-08-08 01:04:00,2.74578,2.74617,2.74216,2.74617,7000000.0
2007-08-08 01:05:00,2.74537,2.74537,2.74115,2.74519,5500000.0
2007-08-08 01:06:00,2.74466,2.74583,2.74361,2.74583,5750000.0
2007-08-08 01:07:00,2.74505,2.7457,2.74256,2.7429,8000000.0
2007-08-08 01:08:00,2.7448,2.74557,2.74031,2.7453,8260000.0
2007-08-08 01:09:00,2.74345,2.7451,2.74306,2.74308,8000000.0
2007-08-08 01:10:00,2.74371,2.74425,2.74304,2.74304,5260000.0
2007-08-08 01:11:00,2.74135,2.74499,2.74135,2.74322,8750000.0
2007-08-08 01:12:00,2.74263,2.74596,2.74159,2.74579,8250000.0
2007-08-08 01:13:00,2.7432,2.74505,2.74165,2.74458,8250000.0
2007-08-08 01:14:00,2.73994,2.74506,2.73994,2.74483,6250000.0
2007-08-08 01:15:00,2.73973,2.74367,2.73973,2.74327,5750000.0
2007-08-08 01:16:00,2.74368,2.74513,2.74091,2.74091,5250000.0
2007-08-08 01:17:00,2.7428,2.74513,2.74061,2.74392,6880000.0
2007-08-08 01:18:00,2.74512,2.7462,2.7395,2.7395,7130000.0
2007-08-08 01:19:00,2.74422,2.74422,2.74293,2.74293,2000000.0
2007-08-08 01:21:00,2.74412,2.74473,2.74045,2.74412,9250000.0
2007-08-08 01:22:00,2.7445,2.74458,2.73726,2.74447,8750000.0
2007-08-08 01:23:00,2.74205,2.74552,2.74114,2.74444,7010000.0
2007-08-08 01:24:00,2.74222,2.74352,2.73965,2.74319,5880000.0
2007-08-08 01:25:00,2.74359,2.7454,2.73872,2.74372,5880000.0
2007-08-08 01:26:00,2.74157,2.74447,2.74058,2.74058,7630000.0
2007-08-08 01:27:00,2.74526,2.74526,2.74055,2.74357,6750000.0
2007-08-08 01:28:00,2.74037,2.74491,2.74037,2.74267,5130000.0
2007-08-08 01:29:00,2.7443,2.74571,2.73985,2.74433,8750000.0
2007-08-08 01:30:00,2.74398,2.7448,2.74012,2.74305,12130000.0
2007-08-08 01:31:00,2.74445,2.74466,2.73943,2.74421,7500000.0
2007-08-08 01:32:00,2.7419,2.74485,2.7419,2.74289,5750000.0
2007-08-08 01:33:00,2.74308,2.74572,2.7413,2.74572,9750000.0
2007-08-08 01:34:00,2.74515,2.74515,2.73992,2.74513,9010000.0
2007-08-08 01:35:00,2.74291,2.74483,2.7405,2.74389,8500000.0
2007-08-08 01:36:00,2.74359,2.74562,2.73973,2.74513,7500000.0
2007-08-08 01:37:00,2.74389,2.74453,2.74294,2.74356,5750000.0
2007-08-08 01:38:00,2.7412,2.74507,2.74056,2.74056,6250000.0
2007-08-08 01:39:00,2.74373,2.74468,2.73851,2.74223,5380000.0
2007-08-08 01:40:00,2.74359,2.74478,2.73896,2.74186,4520000.0
2007-08-08 01:41:00,2.7432,2.74402,2.73989,2.74396,5880000.0
2007-08-08 01:42:00,2.74253,2.74375,2.7389,2.7393,6630000.0
2007-08-08 01:43:00,2.74311,2.74393,2.74096,2.74096,5130000.0
2007-08-08 01:44:00,2.74177,2.74349,2.74133,2.74329,5750000.0
2007-08-08 01:45:00,2.7425,2.74419,2.73674,2.7414,11130000.0
2007-08-08 01:46:00,2.74391,2.74391,2.74229,2.74235,5380000.0
2007-08-08 01:47:00,2.74179,2.74438,2.73746,2.73746,4880000.0
2007-08-08 01:48:00,2.74048,2.7436,2.74048,2.7425,7000000.0
2007-08-08 01:49:00,2.74272,2.74298,2.7374,2.7374,7500000.0
2007-08-08 01:50:00,2.7417,2.74284,2.73857,2.74284,6500000.0
2007-08-08 01:51:00,2.74208,2.7432,2.73628,2.74239,4880000.0
2007-08-08 01:52:00,2.73682,2.74318,2.73682,2.74318,5750000.0
2007-08-08 01:53:00,2.7397,2.74372,2.73735,2.74122,12630000.0
2007-08-08 01:54:00,2.73994,2.74424,2.73976,2.7433,7250000.0
2007-08-08 01:55:00,2.74123,2.74362,2.739,2.739,17750000.0
2007-08-08 01:56:00,2.74218,2.74336,2.73787,2.73787,8500000.0
2007-08-08 01:57:00,2.73854,2.74271,2.73854,2.74106,7750000.0
2007-08-08 01:58:00,2.74286,2.74361,2.73987,2.73987,10500000.0
2007-08-08 02:00:00,2.74184,2.74342,2.73791,2.74327,7250000.0
2007-08-08 02:01:00,2.73935,2.74321,2.73864,2.74055,9380000.0
2007-08-08 02:02:00,2.74284,2.74352,2.74193,2.74301,10750000.0
2007-08-08 02:03:00,2.74112,2.74367,2.73868,2.74148,6250000.0
2007-08-08 02:04:00,2.7442,2.7442,2.73768,2.74307,12760000.0
2007-08-08 02:05:00,2.74263,2.74334,2.74155,2.74329,5750000.0
2007-08-08 02:06:00,2.74318,2.74413,2.74119,2.74119,6500000.0
2007-08-08 02:07:00,2.74361,2.74508,2.74142,2.74142,11380000.0
2007-08-08 02:08:00,2.74269,2.74339,2.74016,2.74016,5250000.0
2007-08-08 02:09:00,2.74373,2.74373,2.74061,2.74269,7000000.0
2007-08-08 02:10:00,2.74342,2.74342,2.74002,2.74152,8630000.0
2007-08-08 02:11:00,2.74364,2.74364,2.73956,2.74226,8250000.0
2007-08-08 02:12:00,2.7434,2.74357,2.7394,2.73941,10880000.0
2007-08-08 02:13:00,2.73928,2.74455,2.73928,2.74417,7500000.0
2007-08-08 02:14:00,2.74219,2.74219,2.74003,2.74185,10250000.0
2007-08-08 02:15:00,2.74389,2.7439,2.74093,2.74278,5750000.0
2007-08-08 02:16:00,2.74465,2.74511,2.74116,2.74264,11250000.0
2007-08-08 02:17:00,2.74293,2.7433,2.73668,2.73668,7750000.0
2007-08-08 02:18:00,2.7425,2.7452,2.73924,2.73924,5630000.0
2007-08-08 02:19:00,2.74324,2.74598,2.74178,2.74598,6750000.0
2007-08-08 02:20:00,2.74207,2.74324,2.73911,2.74324,8750000.0
2007-08-08 02:21:00,2.74454,2.74501,2.74218,2.74255,5500000.0
2007-08-08 02:22:00,2.7431,2.74402,2.7386,2.74201,10250000.0
2007-08-08 02:23:00,2.74364,2.7456,2.74124,2.7431,5750000.0
2007-08-08 02:24:00,2.74172,2.74514,2.74172,2.74226,8750000.0
2007-08-08 02:25:00,2.74111,2.74472,2.74037,2.74037,8750000.0
2007-08-08 02:26:00,2.74304,2.74333,2.74004,2.7433,9630000.0
2007-08-08 02:27:00,2.74294,2.74536,2.74186,2.74186,10880000.0
2007-08-08 02:28:00,2.74087,2.74456,2.73923,2.74241,12380000.0
2007-08-08 02:29:00,2.74058,2.7436,2.74058,2.74288,9130000.0
2007-08-08 02:30:00,2.74351,2.74581,2.74158,2.74158,9750000.0
2007-08-08 02:31:00,2.74178,2.74444,2.74116,2.74196,6500000.0
2007-08-08 02:32:00,2.74141,2.74327,2.74058,2.74274,7500000.0
2007-08-08 02:33:00,2.74334,2.7453,2.7414,2.7414,5500000.0
2007-08-08 02:34:00,2.74157,2.7437,2.7395,2.74168,11380000.0
2007-08-08 02:35:00,2.73976,2.74353,2.73815,2.74183,9000000.0
2007-08-08 02:36:00,2.74294,2.74496,2.73877,2.7437,10750000.0
2007-08-08 02:37:00,2.73895,2.74515,2.73895,2.74049,15500000.0
2007-08-08 02:38:00,2.74418,2.74421,2.7402,2.7402,11000000.0
2007-08-08 02:39:00,2.74313,2.7446,2.74247,2.7446,8880000.0
2007-08-08 02:40:00,2.74291,2.7444,2.7411,2.74217,8880000.0
2007-08-08 02:41:00,2.73922,2.74407,2.73922,2.7419,8380000.0
2007-08-08 02:42:00,2.74261,2.74396,2.74055,2.74055,9250000.0
2007-08-08 02:43:00,2.74319,2.74458,2.74024,2.74458,11750000.0
2007-08-08 02:44:00,2.74388,2.74481,2.73831,2.74481,8250000.0
2007-08-08 02:46:00,2.74678,2.74742,2.74335,2.74682,10000000.0
2007-08-08 02:48:00,2.74682,2.74685,2.74458,2.74681,6760000.0
2007-08-08 02:49:00,2.74664,2.74664,2.74348,2.74471,7000000.0
2007-08-08 02:51:00,2.74733,2.74733,2.74323,2.74672,8890000.0
2007-08-08 02:53:00,2.74623,2.74623,2.74342,2.74402,7130000.0
2007-08-08 02:54:00,2.74623,2.74623,2.73942,2.74006,10250000.0
2007-08-08 02:55:00,2.74403,2.74466,2.73685,2.74215,14500000.0
2007-08-08 02:56:00,2.74151,2.74467,2.74151,2.74311,11000000.0
2007-08-08 02:57:00,2.74269,2.74401,2.73996,2.74216,8750000.0
2007-08-08 02:58:00,2.73947,2.74585,2.73828,2.74506,7880000.0
2007-08-08 02:59:00,2.74421,2.74523,2.73937,2.73937,10380000.0
2007-08-08 03:00:00,2.74273,2.74512,2.74106,2.74269,8380000.0
2007-08-08 03:01:00,2.74254,2.74472,2.74115,2.74472,8500000.0
2007-08-08 03:02:00,2.74251,2.7455,2.74004,2.74513,7500000.0
2007-08-08 03:03:00,2.74365,2.74431,2.74169,2.7422,9000000.0
2007-08-08 03:04:00,2.74124,2.74538,2.74106,2.74267,9000000.0
2007-08-08 03:05:00,2.74088,2.7447,2.74088,2.7436,5750000.0
2007-08-08 03:06:00,2.74137,2.74609,2.74137,2.74609,14250000.0
2007-08-08 03:07:00,2.74618,2.74618,2.74163,2.74163,5250000.0
2007-08-08 03:08:00,2.74586,2.74616,2.74222,2.74222,8000000.0
2007-08-08 03:09:00,2.74443,2.74545,2.74208,2.74478,7130000.0
2007-08-08 03:10:00,2.74177,2.74468,2.7409,2.74427,10250000.0
2007-08-08 03:11:00,2.74415,2.74702,2.7408,2.7408,7500000.0
2007-08-08 03:12:00,2.74646,2.74646,2.74089,2.74437,7750000.0
2007-08-08 03:13:00,2.74371,2.74669,2.74371,2.74583,10130000.0
2007-08-08 03:14:00,2.74548,2.74548,2.74127,2.74172,9380000.0
2007-08-08 03:15:00,2.74672,2.74672,2.74093,2.74093,12630000.0
2007-08-08 03:16:00,2.74428,2.74648,2.74194,2.74194,7500000.0
2007-08-08 03:17:00,2.7399,2.74514,2.7399,2.74514,6130000.0
2007-08-08 03:18:00,2.74476,2.74585,2.73901,2.74253,7000000.0
2007-08-08 03:19:00,2.74483,2.74667,2.74017,2.74667,5500000.0
2007-08-08 03:20:00,2.74365,2.74671,2.74344,2.74645,5250000.0
2007-08-08 03:21:00,2.74517,2.74591,2.74215,2.74591,10500000.0
2007-08-08 03:22:00,2.74458,2.74685,2.74076,2.74321,11630000.0
2007-08-08 03:23:00,2.74559,2.74571,2.74133,2.74289,10380000.0
2007-08-08 03:24:00,2.74451,2.74555,2.73997,2.74307,5250000.0
2007-08-08 03:25:00,2.7453,2.74608,2.74201,2.74561,8250000.0
2007-08-08 03:26:00,2.7451,2.7451,2.74116,2.74501,9250000.0
2007-08-08 03:27:00,2.74544,2.74589,2.74341,2.74518,5880000.0
2007-08-08 03:28:00,2.74164,2.7439,2.73789,2.73789,8750000.0
2007-08-08 03:29:00,2.74634,2.74634,2.73933,2.74301,7500000.0
2007-08-08 03:30:00,2.74255,2.7455,2.74255,2.7454,7250000.0
2007-08-08 03:31:00,2.74342,2.74492,2.73895,2.7411,7250000.0
2007-08-08 03:32:00,2.74317,2.74544,2.74138,2.74208,8000000.0
2007-08-08 03:33:00,2.74396,2.74725,2.74178,2.74725,5630000.0
2007-08-08 03:34:00,2.74176,2.74481,2.74176,2.7419,10750000.0
2007-08-08 03:35:00,2.74574,2.74697,2.74341,2.7454,7500000.0
2007-08-08 03:36:00,2.74504,2.74538,2.74089,2.74125,12500000.0
2007-08-08 03:37:00,2.74676,2.74717,2.74676,2.74699,6260000.0
2007-08-08 03:38:00,2.74354,2.74532,2.74058,2.74532,11380000.0
2007-08-08 03:39:00,2.74224,2.74317,2.73975,2.74277,12880000.0
2007-08-08 03:40:00,2.73886,2.74241,2.73886,2.74241,8500000.0
2007-08-08 03:41:00,2.74365,2.7454,2.7408,2.7454,8000000.0
2007-08-08 03:42:00,2.74449,2.74449,2.7396,2.74428,5750000.0
2007-08-08 03:43:00,2.74431,2.74471,2.74062,2.74352,8130000.0
2007-08-08 03:44:00,2.74045,2.74502,2.74045,2.74375,6750000.0
2007-08-08 03:45:00,2.74312,2.74593,2.74157,2.74542,9000000.0
2007-08-08 03:47:00,2.74285,2.74427,2.74017,2.74225,5750000.0
2007-08-08 03:48:00,2.74445,2.74492,2.73869,2.74444,6380000.0
2007-08-08 03:49:00,2.7435,2.7435,2.73867,2.73867,6250000.0
2007-08-08 03:50:00,2.74301,2.74486,2.7401,2.74429,6000000.0
2007-08-08 03:51:00,2.74186,2.74458,2.74079,2.74456,5750000.0
2007-08-08 03:52:00,2.74469,2.74469,2.73759,2.73759,5750000.0
2007-08-08 03:53:00,2.74344,2.74434,2.74162,2.74425,8000000.0
2007-08-08 03:54:00,2.74455,2.74492,2.74138,2.74363,8500000.0
2007-08-08 03:55:00,2.74285,2.74366,2.74062,2.74062,9500000.0
2007-08-08 03:56:00,2.7431,2.74367,2.73954,2.73954,10500000.0
2007-08-08 03:57:00,2.74266,2.74379,2.74172,2.7432,11250000.0
2007-08-08 03:58:00,2.74405,2.74405,2.74017,2.7437,7630000.0
2007-08-08 04:00:00,2.74376,2.74425,2.74179,2.74179,7750000.0
2007-08-08 04:01:00,2.74263,2.74356,2.73885,2.74356,10130000.0
2007-08-08 04:02:00,2.74408,2.74439,2.73949,2.74439,9250000.0
2007-08-08 04:03:00,2.74328,2.74463,2.74028,2.7423,10000000.0
2007-08-08 04:04:00,2.74217,2.74492,2.74217,2.74305,6000000.0
2007-08-08 04:05:00,2.74378,2.74458,2.74133,2.74429,6250000.0
2007-08-08 04:06:00,2.74088,2.74325,2.74088,2.74186,3750000.0
2007-08-08 04:08:00,2.74374,2.74417,2.74039,2.74242,6000000.0
2007-08-08 04:09:00,2.7416,2.74612,2.7416,2.74172,13500000.0
2007-08-08 04:10:00,2.74463,2.74463,2.74209,2.74209,6250000.0
2007-08-08 04:11:00,2.74308,2.7443,2.73882,2.7443,10750000.0
2007-08-08 04:12:00,2.74443,2.74443,2.73875,2.74167,9000000.0
2007-08-08 04:13:00,2.74223,2.74415,2.74045,2.74411,8250000.0
2007-08-08 04:14:00,2.74428,2.74428,2.74092,2.74092,9500000.0
2007-08-08 04:15:00,2.74457,2.74457,2.74074,2.74175,9250000.0
2007-08-08 04:16:00,2.74305,2.74357,2.7402,2.74357,8500000.0
2007-08-08 04:17:00,2.74337,2.74406,2.73882,2.74316,11750000.0
2007-08-08 04:18:00,2.74221,2.74353,2.74052,2.74052,5250000.0
2007-08-08 04:19:00,2.74236,2.74355,2.7423,2.74351,14000000.0
2007-08-08 04:20:00,2.7448,2.7448,2.7419,2.7419,7750000.0
2007-08-08 04:21:00,2.74246,2.74484,2.74204,2.74337,10750000.0
2007-08-08 04:22:00,2.73967,2.743,2.73967,2.743,6750000.0
2007-08-08 04:23:00,2.7423,2.74493,2.7404,2.74493,7500000.0
2007-08-08 04:24:00,2.7439,2.74422,2.74168,2.74404,8500000.0
2007-08-08 04:25:00,2.74352,2.74381,2.73887,2.74381,7880000.0
2007-08-08 04:26:00,2.74159,2.74384,2.73911,2.74384,9880000.0
2007-08-08 04:27:00,2.74431,2.74441,2.73898,2.74441,5750000.0
2007-08-08 04:28:00,2.74423,2.74423,2.73921,2.74085,7000000.0
2007-08-08 04:29:00,2.7443,2.7443,2.74181,2.74218,11000000.0
2007-08-08 04:30:00,2.74282,2.74325,2.74147,2.74147,6500000.0
2007-08-08 04:31:00,2.74274,2.74368,2.74072,2.74072,8500000.0
2007-08-08 04:32:00,2.74294,2.74371,2.74052,2.74371,10000000.0
2007-08-08 04:33:00,2.73906,2.7442,2.73906,2.74031,10500000.0
2007-08-08 04:34:00,2.74374,2.74393,2.7407,2.74393,13500000.0
2007-08-08 04:35:00,2.74118,2.74315,2.74108,2.74227,7500000.0
2007-08-08 04:36:00,2.74352,2.74418,2.73928,2.74388,11250000.0
2007-08-08 04:37:00,2.7437,2.7437,2.7437,2.7437,750000.0
2007-08-08 04:39:00,2.73914,2.74368,2.73914,2.74352,5250000.0
2007-08-08 04:40:00,2.74382,2.74382,2.74297,2.74318,6000000.0
2007-08-08 04:41:00,2.74345,2.74501,2.74196,2.74196,6250000.0
2007-08-08 04:42:00,2.74273,2.74332,2.7418,2.7418,5130000.0
2007-08-08 04:43:00,2.74192,2.74344,2.74146,2.74344,8000000.0
2007-08-08 04:44:00,2.74337,2.74406,2.73913,2.73913,11500000.0
2007-08-08 04:45:00,2.7436,2.74378,2.74158,2.74371,7500000.0
2007-08-08 04:46:00,2.74434,2.74434,2.73843,2.74082,6750000.0
2007-08-08 04:47:00,2.73893,2.7436,2.73893,2.74334,8250000.0
2007-08-08 04:48:00,2.74158,2.74468,2.74158,2.74468,5380000.0
2007-08-08 04:49:00,2.74008,2.74443,2.74008,2.74443,8000000.0
2007-08-08 04:50:00,2.74395,2.74395,2.7393,2.74331,7750000.0
2007-08-08 04:51:00,2.7434,2.74428,2.7393,2.74218,8130000.0
2007-08-08 04:52:00,2.7424,2.74351,2.73871,2.74186,8000000.0
2007-08-08 04:53:00,2.74433,2.74433,2.74081,2.74342,5500000.0
2007-08-08 04:54:00,2.74254,2.74373,2.73999,2.74321,8880000.0
2007-08-08 04:55:00,2.74263,2.74383,2.73969,2.7437,5750000.0
2007-08-08 04:56:00,2.74513,2.74513,2.74163,2.74376,9750000.0
2007-08-08 04:57:00,2.73964,2.74401,2.73964,2.74007,7750000.0
2007-08-08 04:58:00,2.74349,2.74415,2.74153,2.74333,9500000.0
2007-08-08 04:59:00,2.74278,2.74384,2.73974,2.73974,9130000.0
2007-08-08 05:00:00,2.74324,2.74324,2.73799,2.74275,10760000.0
2007-08-08 05:01:00,2.74397,2.74397,2.74155,2.74284,6260000.0
2007-08-08 05:02:00,2.74206,2.74288,2.73965,2.73967,6750000.0
2007-08-08 05:03:00,2.74224,2.74363,2.74118,2.74301,9250000.0
2007-08-08 05:05:00,2.7422,2.74467,2.74013,2.74254,7500000.0
2007-08-08 05:06:00,2.74178,2.74351,2.73953,2.74351,5750000.0
2007-08-08 05:07:00,2.74198,2.74275,2.7386,2.7386,5750000.0
2007-08-08 05:08:00,2.74383,2.74403,2.74062,2.74158,6500000.0
2007-08-08 05:10:00,2.74013,2.74357,2.73987,2.74357,8380000.0
2007-08-08 05:11:00,2.74284,2.7446,2.74168,2.74177,8510000.0
2007-08-08 05:12:00,2.74389,2.74389,2.7395,2.74219,6750000.0
2007-08-08 05:13:00,2.74104,2.74374,2.7401,2.74139,8760000.0
2007-08-08 05:15:00,2.73993,2.74322,2.73993,2.74261,8630000.0
2007-08-08 05:16:00,2.74322,2.74322,2.73763,2.74037,10130000.0
2007-08-08 05:17:00,2.74171,2.74326,2.73979,2.74153,5500000.0
2007-08-08 05:18:00,2.74275,2.74414,2.73782,2.73782,6750000.0
2007-08-08 05:19:00,2.74179,2.74286,2.73946,2.74243,10500000.0
2007-08-08 05:20:00,2.7404,2.74363,2.7404,2.74101,6250000.0
2007-08-08 05:21:00,2.74098,2.74329,2.74043,2.74305,6500000.0
2007-08-08 05:22:00,2.74201,2.74351,2.73889,2.74159,7130000.0
2007-08-08 05:23:00,2.74228,2.74412,2.74227,2.7437,10880000.0
2007-08-08 05:24:00,2.7421,2.74428,2.73762,2.73762,5130000.0
2007-08-08 05:25:00,2.74388,2.74485,2.73967,2.74238,6750000.0
2007-08-08 05:26:00,2.74267,2.74428,2.74183,2.74267,10380000.0
2007-08-08 05:28:00,2.73998,2.74343,2.73987,2.73987,5500000.0
2007-08-08 05:29:00,2.73669,2.74347,2.73669,2.74347,6250000.0
2007-08-08 05:30:00,2.74262,2.74343,2.73751,2.74213,6000000.0
2007-08-08 05:31:00,2.74323,2.74323,2.74128,2.74312,5880000.0
2007-08-08 05:32:00,2.74031,2.74284,2.73947,2.74149,6500000.0
2007-08-08 05:33:00,2.74218,2.74306,2.74099,2.7412,8250000.0
2007-08-08 05:34:00,2.74314,2.74328,2.73771,2.74328,11250000.0
2007-08-08 05:35:00,2.74441,2.74458,2.73858,2.73907,6380000.0
2007-08-08 05:36:00,2.74382,2.74448,2.73887,2.74238,7250000.0
2007-08-08 05:37:00,2.7418,2.7442,2.74061,2.74394,7250000.0
2007-08-08 05:38:00,2.74428,2.74432,2.74297,2.74432,5630000.0
2007-08-08 05:39:00,2.74,2.74372,2.74,2.74352,7250000.0
2007-08-08 05:41:00,2.74353,2.74405,2.73992,2.74272,16750000.0
2007-08-08 05:42:00,2.74075,2.74354,2.738,2.74354,8750000.0
2007-08-08 05:43:00,2.74388,2.74428,2.74105,2.74136,6630000.0
2007-08-08 05:44:00,2.74437,2.74472,2.7402,2.74328,13380000.0
2007-08-08 05:46:00,2.74339,2.74425,2.73934,2.74425,5880000.0
2007-08-08 05:47:00,2.74309,2.74518,2.74119,2.7446,5750000.0
2007-08-08 05:48:00,2.74294,2.74363,2.73871,2.73871,5250000.0
2007-08-08 05:49:00,2.7407,2.74444,2.7407,2.7422,6500000.0
2007-08-08 05:50:00,2.7408,2.74375,2.73872,2.74124,8880000.0
2007-08-08 05:51:00,2.74414,2.74503,2.74106,2.74249,7750000.0
2007-08-08 05:52:00,2.74017,2.74441,2.74017,2.74254,9000000.0
2007-08-08 05:53:00,2.74372,2.74596,2.74237,2.74372,5500000.0
2007-08-08 05:54:00,2.74034,2.74491,2.74034,2.74246,6750000.0
2007-08-08 05:55:00,2.74121,2.74426,2.73947,2.74196,7630000.0
2007-08-08 05:56:00,2.74483,2.74534,2.74117,2.74117,7750000.0
2007-08-08 05:57:00,2.74277,2.74503,2.74077,2.74503,9380000.0
2007-08-08 05:58:00,2.74418,2.74437,2.74256,2.74437,7000000.0
2007-08-08 05:59:00,2.74155,2.74497,2.74155,2.74465,5250000.0
2007-08-08 06:00:00,2.74242,2.74487,2.74079,2.74079,10250000.0
2007-08-08 06:01:00,2.74335,2.74435,2.73767,2.74168,5500000.0
2007-08-08 06:02:00,2.74215,2.74397,2.74073,2.74158,7750000.0
2007-08-08 06:03:00,2.74342,2.74342,2.74009,2.74268,7000000.0
2007-08-08 06:04:00,2.74165,2.74423,2.74165,2.74423,5500000.0
2007-08-08 06:05:00,2.74328,2.74476,2.74158,2.74261,7250000.0
2007-08-08 06:06:00,2.74152,2.745,2.74152,2.74399,9750000.0
2007-08-08 06:07:00,2.74307,2.74438,2.74134,2.74278,7750000.0
2007-08-08 06:09:00,2.7445,2.74452,2.7408,2.7408,7250000.0
2007-08-08 06:10:00,2.74522,2.74522,2.73982,2.742,7000000.0
2007-08-08 06:11:00,2.74449,2.74524,2.73992,2.74029,8750000.0
2007-08-08 06:12:00,2.74455,2.74482,2.74258,2.74472,10250000.0
2007-08-08 06:14:00,2.7453,2.74545,2.74097,2.74097,6760000.0
2007-08-08 06:15:00,2.74363,2.74511,2.74316,2.74417,5630000.0
2007-08-08 06:16:00,2.74384,2.74488,2.74157,2.74488,6380000.0
2007-08-08 06:17:00,2.74356,2.74463,2.74133,2.74264,4880000.0
2007-08-08 06:18:00,2.74343,2.74466,2.73929,2.74452,9250000.0
2007-08-08 06:19:00,2.7446,2.74478,2.73922,2.73922,6630000.0
2007-08-08 06:20:00,2.74266,2.7448,2.74121,2.74121,9750000.0
2007-08-08 06:22:00,2.74402,2.74411,2.74177,2.74177,7500000.0
2007-08-08 06:23:00,2.74248,2.74445,2.74242,2.74345,8750000.0
2007-08-08 06:24:00,2.7443,2.74475,2.74103,2.74475,8750000.0
2007-08-08 06:25:00,2.74396,2.74617,2.74145,2.74401,9250000.0
2007-08-08 06:26:00,2.74052,2.74551,2.74047,2.74551,7750000.0
2007-08-08 06:27:00,2.7456,2.7456,2.74091,2.74247,8380000.0
2007-08-08 06:28:00,2.74025,2.74419,2.74025,2.74172,8380000.0
2007-08-08 06:29:00,2.74093,2.74389,2.73845,2.74389,6750000.0
2007-08-08 06:30:00,2.74099,2.74277,2.73844,2.73973,9000000.0
2007-08-08 06:31:00,2.74085,2.74223,2.73714,2.74088,8250000.0
2007-08-08 06:32:00,2.74243,2.74345,2.74153,2.74286,9750000.0
2007-08-08 06:33:00,2.74121,2.74311,2.74052,2.74235,5500000.0
2007-08-08 06:34:00,2.73903,2.74267,2.73744,2.74118,5880000.0
2007-08-08 06:35:00,2.73873,2.7438,2.73873,2.7416,8880000.0
2007-08-08 06:36:00,2.74289,2.74437,2.74093,2.74097,5500000.0
2007-08-08 06:37:00,2.74286,2.74443,2.73798,2.74326,8880000.0
2007-08-08 06:38:00,2.74104,2.74417,2.74104,2.74327,6500000.0
2007-08-08 06:39:00,2.74227,2.74456,2.73888,2.74456,10250000.0
2007-08-08 06:40:00,2.73969,2.74402,2.73961,2.74232,5500000.0
2007-08-08 06:41:00,2.73851,2.74368,2.73851,2.74368,9130000.0
2007-08-08 06:42:00,2.7416,2.74432,2.73987,2.74373,10750000.0
2007-08-08 06:43:00,2.74101,2.74417,2.74005,2.74005,6500000.0
2007-08-08 06:44:00,2.74263,2.74495,2.74236,2.74495,7250000.0
2007-08-08 06:45:00,2.73891,2.74344,2.73891,2.74267,5750000.0
2007-08-08 06:46:00,2.74142,2.74415,2.74022,2.74022,9130000.0
2007-08-08 06:47:00,2.74074,2.74421,2.74074,2.74222,5750000.0
2007-08-08 06:48:00,2.74156,2.74338,2.73901,2.74247,5250000.0
2007-08-08 06:49:00,2.74262,2.74431,2.73946,2.74431,6260000.0
2007-08-08 06:50:00,2.74268,2.74469,2.74042,2.74161,9010000.0
2007-08-08 06:51:00,2.73803,2.74207,2.73803,2.74057,4250000.0
2007-08-08 06:52:00,2.74198,2.74349,2.73927,2.74349,5500000.0
2007-08-08 06:53:00,2.73883,2.74314,2.73843,2.74306,6750000.0
2007-08-08 06:54:00,2.73995,2.74281,2.73995,2.74078,6250000.0
2007-08-08 06:55:00,2.73984,2.74284,2.73984,2.74185,5510000.0
2007-08-08 06:56:00,2.74289,2.74349,2.74136,2.74308,10260000.0
2007-08-08 06:57:00,2.7399,2.74343,2.73897,2.73897,11630000.0
2007-08-08 06:58:00,2.74056,2.74404,2.74056,2.74331,8510000.0
2007-08-08 07:00:00,2.74246,2.74377,2.73996,2.74377,9760000.0
2007-08-08 07:01:00,2.74261,2.74321,2.74183,2.7423,7630000.0
2007-08-08 07:02:00,2.74387,2.74445,2.73798,2.74211,7380000.0
2007-08-08 07:03:00,2.74301,2.74337,2.73896,2.74096,8130000.0
2007-08-08 07:04:00,2.74232,2.74257,2.74053,2.74234,8640000.0
2007-08-08 07:05:00,2.74352,2.74352,2.74128,2.74263,10880000.0
2007-08-08 07:06:00,2.74189,2.74338,2.7391,2.74104,7630000.0
2007-08-08 07:08:00,2.7423,2.74277,2.73752,2.74229,10000000.0
2007-08-08 07:09:00,2.74219,2.74263,2.73972,2.74073,16500000.0
2007-08-08 07:10:00,2.7411,2.74273,2.73767,2.74221,7750000.0
2007-08-08 07:11:00,2.73928,2.74401,2.73928,2.74299,9250000.0
2007-08-08 07:12:00,2.73979,2.7434,2.73889,2.7408,9000000.0
2007-08-08 07:13:00,2.74189,2.74273,2.73656,2.73656,7750000.0
2007-08-08 07:14:00,2.74223,2.74309,2.73918,2.74191,7500000.0
2007-08-08 07:15:00,2.74233,2.74365,2.73785,2.741,11000000.0
2007-08-08 07:16:00,2.74176,2.74274,2.7413,2.74274,5750000.0
2007-08-08 07:17:00,2.74385,2.74392,2.73955,2.7411,9760000.0
2007-08-08 07:18:00,2.74312,2.74312,2.74023,2.74222,13250000.0
2007-08-08 07:19:00,2.74281,2.74448,2.74018,2.74384,10750000.0
2007-08-08 07:20:00,2.73933,2.74297,2.73933,2.7417,7250000.0
2007-08-08 07:21:00,2.74444,2.74445,2.74171,2.74415,10500000.0
2007-08-08 07:22:00,2.74177,2.74226,2.73963,2.74226,6880000.0
2007-08-08 07:23:00,2.74401,2.74429,2.74106,2.74213,6250000.0
2007-08-08 07:24:00,2.74144,2.7424,2.7398,2.7424,5880000.0
2007-08-08 07:25:00,2.74477,2.74477,2.74269,2.74269,6500000.0
2007-08-08 07:26:00,2.7387,2.74379,2.7387,2.74075,11500000.0
2007-08-08 07:27:00,2.74167,2.74441,2.73966,2.7442,6250000.0
2007-08-08 07:28:00,2.74155,2.74505,2.74155,2.74482,6750000.0
2007-08-08 07:29:00,2.74209,2.74406,2.7402,2.74406,12000000.0
2007-08-08 07:30:00,2.7409,2.74455,2.73772,2.74393,11250000.0
2007-08-08 07:31:00,2.74182,2.74383,2.74065,2.74383,9380000.0
2007-08-08 07:32:00,2.74045,2.74432,2.7374,2.74432,8750000.0
2007-08-08 07:33:00,2.73912,2.74437,2.73769,2.74196,17000000.0
2007-08-08 07:34:00,2.74213,2.7454,2.74178,2.74178,9630000.0
2007-08-08 07:35:00,2.74271,2.74542,2.74159,2.74159,11880000.0
2007-08-08 07:36:00,2.73972,2.74424,2.73806,2.74105,9000000.0
2007-08-08 07:37:00,2.7424,2.74385,2.74193,2.74301,11000000.0
2007-08-08 07:38:00,2.745,2.745,2.74089,2.74432,8500000.0
2007-08-08 07:39:00,2.7434,2.74401,2.73823,2.74027,7510000.0
2007-08-08 07:40:00,2.74155,2.74461,2.74155,2.74461,6130000.0
2007-08-08 07:41:00,2.74196,2.74201,2.73733,2.73733,6000000.0
2007-08-08 07:42:00,2.74355,2.74447,2.73911,2.74416,7000000.0
2007-08-08 07:43:00,2.74145,2.7444,2.73948,2.74129,7630000.0
2007-08-08 07:44:00,2.7387,2.74346,2.7387,2.74346,10630000.0
2007-08-08 07:45:00,2.74069,2.74485,2.73931,2.74339,6250000.0
2007-08-08 07:46:00,2.74193,2.74476,2.74147,2.74266,7130000.0
2007-08-08 07:47:00,2.74017,2.74329,2.73879,2.74194,6750000.0
2007-08-08 07:48:00,2.74331,2.74529,2.74161,2.74161,5500000.0
2007-08-08 07:49:00,2.74164,2.74452,2.74131,2.7441,7000000.0
2007-08-08 07:50:00,2.74554,2.74554,2.74242,2.74294,7250000.0
2007-08-08 07:51:00,2.74121,2.74453,2.73849,2.73849,7500000.0
2007-08-08 07:52:00,2.74237,2.74514,2.74237,2.74316,10250000.0
2007-08-08 07:53:00,2.74012,2.74674,2.74012,2.74053,7500000.0
2007-08-08 07:54:00,2.74207,2.74613,2.73979,2.74613,9500000.0
2007-08-08 07:55:00,2.74525,2.74658,2.74321,2.74564,5500000.0
2007-08-08 07:56:00,2.7466,2.74749,2.7439,2.74628,10250000.0
2007-08-08 07:57:00,2.74699,2.7473,2.74337,2.74344,7750000.0
2007-08-08 07:58:00,2.74573,2.74608,2.74025,2.74457,7500000.0
2007-08-08 07:59:00,2.74672,2.74672,2.743,2.74483,8250000.0
2007-08-08 08:00:00,2.74579,2.74621,2.74023,2.74223,5750000.0
2007-08-08 08:01:00,2.74435,2.74555,2.74247,2.74462,10750000.0
2007-08-08 08:02:00,2.74145,2.74548,2.73785,2.74276,21250000.0
2007-08-08 08:03:00,2.74182,2.74491,2.74077,2.74077,8880000.0
2007-08-08 08:04:00,2.74489,2.74523,2.74072,2.74443,10500000.0
2007-08-08 08:05:00,2.74089,2.74452,2.74029,2.74029,8880000.0
2007-08-08 08:06:00,2.74541,2.74559,2.74196,2.74398,6750000.0
2007-08-08 08:07:00,2.74457,2.74476,2.7419,2.74476,7250000.0
2007-08-08 08:08:00,2.74255,2.74523,2.73904,2.74405,6630000.0
2007-08-08 08:09:00,2.74559,2.74559,2.73913,2.74462,9130000.0
2007-08-08 08:10:00,2.74421,2.74529,2.74001,2.74356,9380000.0
2007-08-08 08:11:00,2.74612,2.74671,2.73898,2.74671,8130000.0
2007-08-08 08:12:00,2.74564,2.74581,2.74304,2.74427,5500000.0
2007-08-08 08:13:00,2.74703,2.74787,2.74364,2.74426,6380000.0
2007-08-08 08:14:00,2.74839,2.74913,2.74286,2.74913,12760000.0
2007-08-08 08:15:00,2.74659,2.74966,2.74558,2.74961,8750000.0
2007-08-08 08:16:00,2.75025,2.75035,2.74713,2.74891,7750000.0
2007-08-08 08:17:00,2.74893,2.75045,2.7474,2.75045,7000000.0
2007-08-08 08:18:00,2.74739,2.74874,2.74258,2.74577,6500000.0
2007-08-08 08:19:00,2.75044,2.75044,2.74724,2.74942,9750000.0
2007-08-08 08:20:00,2.75083,2.75083,2.74637,2.74838,6630000.0
2007-08-08 08:21:00,2.7439,2.74914,2.7439,2.74914,7000000.0
2007-08-08 08:22:00,2.74659,2.7483,2.74378,2.74378,9880000.0
2007-08-08 08:23:00,2.74842,2.74842,2.74585,2.7465,5750000.0
2007-08-08 08:24:00,2.74494,2.74875,2.74311,2.74589,7250000.0
2007-08-08 08:25:00,2.74542,2.74784,2.74479,2.74655,12880000.0
2007-08-08 08:26:00,2.74753,2.74786,2.74165,2.74726,8380000.0
2007-08-08 08:27:00,2.74446,2.74721,2.7435,2.74625,7250000.0
2007-08-08 08:28:00,2.74874,2.74874,2.74237,2.74541,7750000.0
2007-08-08 08:29:00,2.74485,2.74887,2.74485,2.74624,5500000.0
2007-08-08 08:30:00,2.74705,2.74839,2.74134,2.74779,14140000.0
2007-08-08 08:31:00,2.74596,2.74813,2.74138,2.74791,5880000.0
2007-08-08 08:32:00,2.74574,2.74812,2.74176,2.7457,10130000.0
2007-08-08 08:33:00,2.74859,2.74859,2.74467,2.74485,5250000.0
2007-08-08 08:34:00,2.74864,2.74864,2.73907,2.74488,5500000.0
2007-08-08 08:35:00,2.74623,2.74741,2.74429,2.7467,8750000.0
2007-08-08 08:36:00,2.74905,2.74905,2.74451,2.74717,10750000.0
2007-08-08 08:37:00,2.74645,2.74794,2.74482,2.745,9500000.0
2007-08-08 08:38:00,2.74745,2.74745,2.74144,2.74507,4880000.0
2007-08-08 08:39:00,2.74234,2.74613,2.74189,2.74583,8000000.0
2007-08-08 08:40:00,2.74186,2.74691,2.74186,2.74691,8380000.0
2007-08-08 08:41:00,2.74273,2.74796,2.74222,2.74443,13630000.0
2007-08-08 08:42:00,2.74557,2.74764,2.74382,2.74621,13380000.0
2007-08-08 08:43:00,2.74438,2.74765,2.74284,2.74506,20000000.0
2007-08-08 08:44:00,2.74436,2.74863,2.74081,2.74491,15000000.0
2007-08-08 08:45:00,2.74216,2.74858,2.74216,2.74625,11750000.0
2007-08-08 08:46:00,2.74812,2.74917,2.74607,2.74917,5750000.0
2007-08-08 08:47:00,2.74839,2.74924,2.74536,2.74793,6250000.0
2007-08-08 08:48:00,2.74868,2.74947,2.74406,2.74729,14500000.0
2007-08-08 08:49:00,2.74811,2.74908,2.74427,2.74908,5750000.0
2007-08-08 08:50:00,2.74799,2.74949,2.74616,2.74949,6500000.0
2007-08-08 08:51:00,2.74771,2.74884,2.7448,2.74634,8880000.0
2007-08-08 08:52:00,2.74548,2.74931,2.74297,2.74604,10010000.0
2007-08-08 08:53:00,2.74446,2.74938,2.74446,2.74938,9750000.0
2007-08-08 08:54:00,2.74777,2.74803,2.74272,2.74766,7010000.0
2007-08-08 08:55:00,2.74555,2.74753,2.74555,2.74676,6750000.0
2007-08-08 08:56:00,2.74702,2.7484,2.74592,2.74695,9500000.0
2007-08-08 08:57:00,2.7427,2.74767,2.74139,2.74514,12000000.0
2007-08-08 08:58:00,2.74801,2.74801,2.74252,2.74731,6750000.0
2007-08-08 08:59:00,2.74709,2.74754,2.74213,2.74434,11500000.0
2007-08-08 09:00:00,2.74545,2.74712,2.74248,2.74321,5250000.0
2007-08-08 09:01:00,2.74614,2.74748,2.74205,2.74453,11630000.0
2007-08-08 09:02:00,2.74534,2.74658,2.74302,2.7458,9750000.0
2007-08-08 09:03:00,2.74416,2.74681,2.74217,2.74466,12380000.0
2007-08-08 09:04:00,2.74365,2.74587,2.74256,2.74587,5510000.0
2007-08-08 09:05:00,2.74612,2.7465,2.74199,2.74199,15880000.0
2007-08-08 09:06:00,2.74652,2.74652,2.74274,2.74562,10630000.0
2007-08-08 09:07:00,2.74575,2.74593,2.74305,2.74305,8000000.0
2007-08-08 09:08:00,2.74695,2.74714,2.74212,2.74298,8750000.0
2007-08-08 09:09:00,2.74272,2.74706,2.74224,2.74568,9500000.0
2007-08-08 09:10:00,2.74362,2.7461,2.74277,2.74465,6250000.0
2007-08-08 09:11:00,2.74197,2.7456,2.74082,2.74437,6500000.0
2007-08-08 09:12:00,2.74601,2.74601,2.7395,2.74301,8510000.0
2007-08-08 09:13:00,2.74218,2.74569,2.73899,2.74247,15000000.0
2007-08-08 09:14:00,2.74389,2.74502,2.73925,2.74355,7000000.0
2007-08-08 09:15:00,2.74588,2.74697,2.7405,2.74113,15760000.0
2007-08-08 09:16:00,2.74241,2.7459,2.73734,2.74555,12630000.0
2007-08-08 09:17:00,2.74515,2.74604,2.74061,2.7442,8380000.0
2007-08-08 09:18:00,2.74287,2.74631,2.74287,2.74593,11750000.0
2007-08-08 09:19:00,2.74509,2.7466,2.7417,2.74567,9000000.0
2007-08-08 09:20:00,2.74657,2.74861,2.74405,2.74646,8000000.0
2007-08-08 09:21:00,2.74446,2.74636,2.7392,2.74636,11500000.0
2007-08-08 09:22:00,2.74452,2.74621,2.74187,2.74215,10750000.0
2007-08-08 09:23:00,2.74518,2.74569,2.74095,2.74425,8500000.0
2007-08-08 09:24:00,2.74252,2.74466,2.73854,2.74318,5500000.0
2007-08-08 09:25:00,2.74467,2.74581,2.73857,2.74361,13000000.0
2007-08-08 09:26:00,2.74067,2.74418,2.73932,2.73982,8000000.0
2007-08-08 09:27:00,2.74304,2.74505,2.73767,2.74317,9500000.0
2007-08-08 09:28:00,2.74604,2.74604,2.74236,2.74484,7500000.0
2007-08-08 09:29:00,2.74424,2.74572,2.73834,2.74379,13500000.0
2007-08-08 09:30:00,2.74393,2.74488,2.74204,2.74287,5630000.0
2007-08-08 09:31:00,2.74388,2.74462,2.73798,2.74261,7750000.0
2007-08-08 09:32:00,2.74391,2.74391,2.73772,2.74233,6750000.0
2007-08-08 09:33:00,2.74453,2.74485,2.73905,2.73905,5750000.0
2007-08-08 09:34:00,2.74216,2.7432,2.74179,2.74179,7000000.0
2007-08-08 09:35:00,2.74441,2.74441,2.73961,2.74327,11000000.0
2007-08-08 09:36:00,2.74494,2.74494,2.74018,2.74354,9000000.0
2007-08-08 09:37:00,2.74323,2.74373,2.73877,2.73973,13500000.0
2007-08-08 09:38:00,2.74165,2.74532,2.74136,2.74514,5750000.0
2007-08-08 09:39:00,2.74208,2.74556,2.74062,2.74393,10750000.0
2007-08-08 09:40:00,2.73924,2.7464,2.73924,2.74607,9000000.0
2007-08-08 09:41:00,2.74478,2.74555,2.73753,2.74029,12750000.0
2007-08-08 09:42:00,2.74173,2.74497,2.73774,2.74497,17760000.0
2007-08-08 09:43:00,2.74177,2.74604,2.74177,2.74426,11250000.0
2007-08-08 09:44:00,2.74119,2.74632,2.73779,2.74632,9000000.0
2007-08-08 09:45:00,2.74501,2.74603,2.7411,2.74514,11380000.0
2007-08-08 09:46:00,2.74426,2.74651,2.74098,2.74311,10130000.0
2007-08-08 09:47:00,2.74547,2.74691,2.74161,2.74235,5500000.0
2007-08-08 09:48:00,2.74585,2.74585,2.74198,2.74297,9500000.0
2007-08-08 09:49:00,2.74333,2.74521,2.7417,2.74174,6750000.0
2007-08-08 09:50:00,2.7411,2.74353,2.73918,2.74309,7250000.0
2007-08-08 09:51:00,2.74207,2.74339,2.73898,2.74339,6130000.0
2007-08-08 09:52:00,2.74325,2.74387,2.73892,2.74244,8750000.0
2007-08-08 09:53:00,2.74277,2.74279,2.74089,2.74254,7750000.0
2007-08-08 09:54:00,2.74204,2.74377,2.73929,2.74252,11010000.0
2007-08-08 09:55:00,2.74215,2.74495,2.74069,2.74495,5750000.0
2007-08-08 09:56:00,2.74201,2.74371,2.7375,2.74367,7880000.0
2007-08-08 09:57:00,2.7445,2.74493,2.73813,2.74457,16500000.0
2007-08-08 09:58:00,2.74049,2.74358,2.73875,2.74044,10000000.0
2007-08-08 09:59:00,2.74221,2.74397,2.739,2.74397,12380000.0
2007-08-08 10:00:00,2.74323,2.74323,2.73695,2.7419,5500000.0
2007-08-08 10:01:00,2.74171,2.74348,2.73866,2.74188,8500000.0
2007-08-08 10:02:00,2.73843,2.74304,2.73755,2.73981,6630000.0
2007-08-08 10:03:00,2.74262,2.74344,2.73894,2.74295,10380000.0
2007-08-08 10:04:00,2.73995,2.74158,2.7399,2.74005,6250000.0
2007-08-08 10:05:00,2.74197,2.74197,2.73736,2.73736,11250000.0
2007-08-08 10:06:00,2.74132,2.74257,2.73635,2.74054,10750000.0
2007-08-08 10:07:00,2.74265,2.74265,2.73845,2.7391,7500000.0
2007-08-08 10:08:00,2.73972,2.74315,2.7372,2.74315,11250000.0
2007-08-08 10:09:00,2.74189,2.74285,2.73666,2.73899,7000000.0
2007-08-08 10:10:00,2.74223,2.74309,2.73635,2.73837,12000000.0
2007-08-08 10:11:00,2.74084,2.74327,2.73625,2.74208,7760000.0
2007-08-08 10:12:00,2.74075,2.7424,2.73619,2.74183,6630000.0
2007-08-08 10:13:00,2.73925,2.74315,2.73764,2.73982,15500000.0
2007-08-08 10:14:00,2.74285,2.74285,2.73637,2.73865,6880000.0
2007-08-08 10:15:00,2.74141,2.74182,2.73751,2.74023,7130000.0
2007-08-08 10:16:00,2.73931,2.74168,2.73915,2.7392,6750000.0
2007-08-08 10:17:00,2.74202,2.74261,2.73902,2.73902,10630000.0
2007-08-08 10:18:00,2.74065,2.74266,2.73903,2.74152,12880000.0
2007-08-08 10:19:00,2.74163,2.74212,2.73954,2.74165,8500000.0
2007-08-08 10:20:00,2.74145,2.74263,2.73858,2.73858,8630000.0
2007-08-08 10:21:00,2.74149,2.74173,2.73829,2.73953,9500000.0
2007-08-08 10:22:00,2.74177,2.74177,2.7362,2.74068,12250000.0
2007-08-08 10:23:00,2.74307,2.74307,2.73823,2.74167,8500000.0
2007-08-08 10:24:00,2.74267,2.74355,2.73739,2.73739,5500000.0
2007-08-08 10:25:00,2.73938,2.74313,2.73779,2.74313,7250000.0
2007-08-08 10:26:00,2.74227,2.74227,2.73832,2.73832,9130000.0
2007-08-08 10:27:00,2.73659,2.74248,2.73659,2.74059,9500000.0
2007-08-08 10:28:00,2.74423,2.74423,2.7389,2.74044,7750000.0
2007-08-08 10:29:00,2.73989,2.74256,2.73977,2.74256,6750000.0
2007-08-08 10:30:00,2.74196,2.74232,2.73945,2.74208,9010000.0
2007-08-08 10:31:00,2.7432,2.7432,2.7388,2.7388,7380000.0
2007-08-08 10:32:00,2.74225,2.7431,2.73718,2.73784,9380000.0
2007-08-08 10:33:00,2.73912,2.74369,2.73912,2.74158,5630000.0
2007-08-08 10:34:00,2.74298,2.74329,2.73868,2.74015,7630000.0
2007-08-08 10:35:00,2.74039,2.74202,2.73783,2.73871,5250000.0
2007-08-08 10:36:00,2.74057,2.74359,2.73821,2.74176,10750000.0
2007-08-08 10:37:00,2.74122,2.74122,2.73757,2.73869,9500000.0
2007-08-08 10:38:00,2.73705,2.74226,2.73665,2.7402,8750000.0
2007-08-08 10:39:00,2.73929,2.7417,2.73828,2.73828,10130000.0
2007-08-08 10:40:00,2.73937,2.7426,2.73937,2.74161,9000000.0
2007-08-08 10:41:00,2.74183,2.74292,2.73883,2.74236,11250000.0
2007-08-08 10:42:00,2.74108,2.74303,2.7391,2.74303,8130000.0
2007-08-08 10:43:00,2.74167,2.74282,2.74007,2.74282,9500000.0
2007-08-08 10:44:00,2.74054,2.74289,2.74054,2.7406,10750000.0
2007-08-08 10:45:00,2.74327,2.74327,2.73855,2.74178,8250000.0
2007-08-08 10:46:00,2.74348,2.74379,2.74024,2.74024,7380000.0
2007-08-08 10:47:00,2.74079,2.74272,2.73976,2.74084,5630000.0
2007-08-08 10:48:00,2.74328,2.74347,2.73827,2.74221,9500000.0
2007-08-08 10:49:00,2.74275,2.74308,2.73512,2.73512,9880000.0
2007-08-08 10:50:00,2.74289,2.74289,2.74096,2.74196,6000000.0
2007-08-08 10:51:00,2.73822,2.74192,2.73777,2.73777,8630000.0
2007-08-08 10:52:00,2.74099,2.7428,2.73874,2.7428,13250000.0
2007-08-08 10:53:00,2.73867,2.74144,2.736,2.74043,8750000.0
2007-08-08 10:54:00,2.74194,2.74194,2.73703,2.73861,7250000.0
2007-08-08 10:55:00,2.74169,2.74169,2.73758,2.74099,8750000.0
2007-08-08 10:56:00,2.73795,2.74153,2.73783,2.73917,10750000.0
2007-08-08 10:57:00,2.73479,2.74242,2.73479,2.74242,6500000.0
2007-08-08 10:58:00,2.74102,2.74102,2.73691,2.73937,6750000.0
2007-08-08 10:59:00,2.74016,2.74262,2.73762,2.7407,10500000.0
2007-08-08 11:00:00,2.74058,2.74202,2.73818,2.74011,9750000.0
2007-08-08 11:01:00,2.73763,2.74203,2.73587,2.73995,8250000.0
2007-08-08 11:02:00,2.74085,2.74112,2.73795,2.73859,6750000.0
2007-08-08 11:03:00,2.73816,2.74191,2.73816,2.73862,7500000.0
2007-08-08 11:04:00,2.73784,2.74119,2.73784,2.74084,6250000.0
2007-08-08 11:05:00,2.73653,2.74119,2.736,2.73943,8250000.0
2007-08-08 11:06:00,2.73771,2.74066,2.73771,2.73873,6380000.0
2007-08-08 11:07:00,2.74099,2.74126,2.73536,2.73536,9000000.0
2007-08-08 11:08:00,2.7405,2.7405,2.73812,2.74018,7750000.0
2007-08-08 11:09:00,2.74,2.74066,2.73608,2.7397,7000000.0
2007-08-08 11:10:00,2.74263,2.74263,2.73746,2.74157,8500000.0
2007-08-08 11:11:00,2.73928,2.74191,2.73723,2.74064,6500000.0
2007-08-08 11:12:00,2.74161,2.74161,2.7361,2.7361,5250000.0
2007-08-08 11:13:00,2.74087,2.74101,2.73429,2.73542,13750000.0
2007-08-08 11:15:00,2.73742,2.7402,2.73742,2.73908,7500000.0
2007-08-08 11:16:00,2.7396,2.74023,2.73809,2.73809,8000000.0
2007-08-08 11:17:00,2.7401,2.74064,2.73616,2.7395,7130000.0
2007-08-08 11:18:00,2.7403,2.74154,2.73396,2.73529,10750000.0
2007-08-08 11:19:00,2.73951,2.7416,2.73503,2.7416,8750000.0
2007-08-08 11:20:00,2.74045,2.74137,2.7347,2.739,7500000.0
2007-08-08 11:21:00,2.74192,2.74192,2.73523,2.73926,10630000.0
2007-08-08 11:22:00,2.74,2.74,2.73539,2.73632,7750000.0
2007-08-08 11:23:00,2.73819,2.74038,2.7344,2.73778,12750000.0
2007-08-08 11:24:00,2.74114,2.74114,2.73735,2.73769,7500000.0
2007-08-08 11:25:00,2.74028,2.74067,2.73647,2.73647,14500000.0
2007-08-08 11:26:00,2.73929,2.74197,2.73655,2.73791,9250000.0
2007-08-08 11:27:00,2.73831,2.74235,2.73805,2.74211,7000000.0
2007-08-08 11:28:00,2.7392,2.74146,2.73718,2.73718,8500000.0
2007-08-08 11:29:00,2.74152,2.74152,2.73608,2.74059,5250000.0
2007-08-08 11:30:00,2.73933,2.74182,2.73928,2.74171,8500000.0
2007-08-08 11:31:00,2.74257,2.74257,2.73729,2.74142,11130000.0
2007-08-08 11:32:00,2.73834,2.74268,2.73778,2.74144,10250000.0
2007-08-08 11:33:00,2.74023,2.74251,2.7387,2.7408,9250000.0
2007-08-08 11:34:00,2.74198,2.74287,2.73919,2.74178,9750000.0
2007-08-08 11:35:00,2.74209,2.74315,2.73669,2.73955,11130000.0
2007-08-08 11:36:00,2.74307,2.74307,2.73865,2.73975,7250000.0
2007-08-08 11:37:00,2.7395,2.74236,2.7369,2.74236,10000000.0
2007-08-08 11:38:00,2.73853,2.74217,2.73604,2.74217,6260000.0
2007-08-08 11:39:00,2.74039,2.74114,2.73743,2.73966,8750000.0
2007-08-08 11:40:00,2.73832,2.74131,2.73484,2.73783,13000000.0
2007-08-08 11:41:00,2.73782,2.7413,2.73771,2.74105,7880000.0
2007-08-08 11:42:00,2.73954,2.74108,2.73746,2.73754,8000000.0
2007-08-08 11:43:00,2.73542,2.74001,2.734,2.73929,9630000.0
2007-08-08 11:44:00,2.73926,2.74022,2.73768,2.73968,7250000.0
2007-08-08 11:45:00,2.73615,2.74021,2.73615,2.73892,10500000.0
2007-08-08 11:46:00,2.73966,2.74011,2.7381,2.74011,7750000.0
2007-08-08 11:47:00,2.7388,2.74217,2.73421,2.74217,9750000.0
2007-08-08 11:48:00,2.73566,2.7412,2.73566,2.73955,9500000.0
2007-08-08 11:49:00,2.74108,2.74108,2.73585,2.74041,11500000.0
2007-08-08 11:50:00,2.74053,2.74109,2.73713,2.73713,7250000.0
2007-08-08 11:51:00,2.73908,2.74083,2.73682,2.73988,5500000.0
2007-08-08 11:52:00,2.74138,2.74138,2.73824,2.7405,10000000.0
2007-08-08 11:53:00,2.73785,2.74061,2.73785,2.74052,5750000.0
2007-08-08 11:54:00,2.73854,2.74137,2.73604,2.73961,10630000.0
2007-08-08 11:55:00,2.73841,2.74095,2.73653,2.73894,6250000.0
2007-08-08 11:56:00,2.73961,2.74134,2.73945,2.73945,6630000.0
2007-08-08 11:57:00,2.73676,2.74144,2.73676,2.74029,6000000.0
2007-08-08 11:58:00,2.73796,2.74142,2.73746,2.7395,12000000.0
2007-08-08 11:59:00,2.74064,2.74118,2.73444,2.74026,8500000.0
2007-08-08 12:00:00,2.73813,2.74103,2.73564,2.74103,8250000.0
2007-08-08 12:01:00,2.73564,2.74073,2.73564,2.74073,7250000.0
2007-08-08 12:02:00,2.7357,2.74022,2.7357,2.7397,7000000.0
2007-08-08 12:03:00,2.7393,2.74036,2.73782,2.7384,6750000.0
2007-08-08 12:04:00,2.74064,2.74134,2.73598,2.74029,6250000.0
2007-08-08 12:05:00,2.74099,2.74136,2.73489,2.73489,7630000.0
2007-08-08 12:06:00,2.73989,2.74025,2.73759,2.73979,8380000.0
2007-08-08 12:07:00,2.73888,2.74119,2.73719,2.73895,9250000.0
2007-08-08 12:08:00,2.74024,2.74025,2.7331,2.74025,9000000.0
2007-08-08 12:09:00,2.74055,2.74119,2.73501,2.73922,11880000.0
2007-08-08 12:10:00,2.7395,2.7402,2.73379,2.73933,9750000.0
2007-08-08 12:11:00,2.73946,2.74066,2.73802,2.73969,8250000.0
2007-08-08 12:12:00,2.73939,2.7407,2.73577,2.73903,10880000.0
2007-08-08 12:13:00,2.73884,2.74085,2.73448,2.74085,12130000.0
2007-08-08 12:14:00,2.73993,2.74014,2.7371,2.73951,10000000.0
2007-08-08 12:15:00,2.73586,2.73942,2.73566,2.73845,9250000.0
2007-08-08 12:16:00,2.73876,2.73876,2.73559,2.73581,7750000.0
2007-08-08 12:17:00,2.73919,2.73934,2.73689,2.73889,7500000.0
2007-08-08 12:18:00,2.73589,2.73999,2.7344,2.7344,9000000.0
2007-08-08 12:19:00,2.73593,2.73956,2.73299,2.73852,7750000.0
2007-08-08 12:20:00,2.73397,2.73973,2.73397,2.73973,10880000.0
2007-08-08 12:21:00,2.73747,2.73869,2.73307,2.73498,13250000.0
2007-08-08 12:22:00,2.73958,2.73958,2.73489,2.7373,6250000.0
2007-08-08 12:23:00,2.73863,2.73863,2.73333,2.73768,11500000.0
2007-08-08 12:24:00,2.73002,2.7366,2.73002,2.73523,8500000.0
2007-08-08 12:25:00,2.73656,2.73798,2.73404,2.73684,5880000.0
2007-08-08 12:26:00,2.73838,2.73881,2.73507,2.73822,8750000.0
2007-08-08 12:27:00,2.73765,2.73935,2.73424,2.73935,9000000.0
2007-08-08 12:28:00,2.73267,2.73896,2.73267,2.73896,8000000.0
2007-08-08 12:29:00,2.73768,2.73774,2.73371,2.73774,8250000.0
2007-08-08 12:30:00,2.73857,2.73869,2.73366,2.73498,5750000.0
2007-08-08 12:31:00,2.73747,2.73914,2.73376,2.7348,7000000.0
2007-08-08 12:32:00,2.73933,2.73933,2.73396,2.73396,8000000.0
2007-08-08 12:33:00,2.73502,2.73957,2.73267,2.73725,12380000.0
2007-08-08 12:34:00,2.73848,2.7403,2.73666,2.7403,8000000.0
2007-08-08 12:35:00,2.73821,2.73942,2.73501,2.73686,10000000.0
2007-08-08 12:36:00,2.73814,2.73855,2.73383,2.73826,6130000.0
2007-08-08 12:37:00,2.73542,2.74003,2.73351,2.73928,11880000.0
2007-08-08 12:38:00,2.73535,2.73996,2.73313,2.73853,9250000.0
2007-08-08 12:39:00,2.73959,2.74001,2.73413,2.73977,7380000.0
2007-08-08 12:40:00,2.7366,2.73966,2.7366,2.73734,7250000.0
2007-08-08 12:41:00,2.73846,2.74078,2.7351,2.73574,7000000.0
2007-08-08 12:42:00,2.73669,2.7392,2.73379,2.73861,10880000.0
2007-08-08 12:43:00,2.73617,2.74024,2.73617,2.73709,9000000.0
2007-08-08 12:44:00,2.73657,2.73883,2.73533,2.73717,9500000.0
2007-08-08 12:45:00,2.73454,2.73883,2.73454,2.73883,8000000.0
2007-08-08 12:46:00,2.73575,2.73835,2.7334,2.73474,9500000.0
2007-08-08 12:47:00,2.73779,2.73831,2.73414,2.73814,7750000.0
2007-08-08 12:48:00,2.73318,2.73723,2.73318,2.73536,7130000.0
2007-08-08 12:49:00,2.73627,2.73855,2.73287,2.73855,9500000.0
2007-08-08 12:50:00,2.73744,2.73862,2.73424,2.73754,9380000.0
2007-08-08 12:51:00,2.73429,2.73811,2.73306,2.73653,7250000.0
2007-08-08 12:52:00,2.73427,2.73879,2.73338,2.73774,5750000.0
2007-08-08 12:53:00,2.73891,2.73936,2.73617,2.73822,10880000.0
2007-08-08 12:54:00,2.7354,2.73855,2.73375,2.73855,10250000.0
2007-08-08 12:55:00,2.73778,2.73809,2.73131,2.73806,11250000.0
2007-08-08 12:56:00,2.73339,2.73899,2.73313,2.73509,12880000.0
2007-08-08 12:57:00,2.73858,2.73858,2.73354,2.73418,10250000.0
2007-08-08 12:58:00,2.73601,2.73879,2.73182,2.73575,9380000.0
2007-08-08 12:59:00,2.73662,2.73849,2.73571,2.73735,11130000.0
2007-08-08 13:00:00,2.73803,2.73848,2.73452,2.73806,11250000.0
2007-08-08 13:01:00,2.73475,2.7378,2.73475,2.73594,10000000.0
2007-08-08 13:02:00,2.73436,2.73791,2.73235,2.73493,7260000.0
2007-08-08 13:03:00,2.73471,2.73855,2.73408,2.73736,9500000.0
2007-08-08 13:04:00,2.73716,2.73824,2.73256,2.73256,10500000.0
2007-08-08 13:05:00,2.73629,2.7385,2.73315,2.73724,11130000.0
2007-08-08 13:06:00,2.73337,2.73806,2.73337,2.73447,7630000.0
2007-08-08 13:07:00,2.73932,2.73932,2.73382,2.73715,9500000.0
2007-08-08 13:08:00,2.73823,2.73887,2.73465,2.73887,11500000.0
2007-08-08 13:09:00,2.73709,2.73814,2.73294,2.73564,6750000.0
2007-08-08 13:10:00,2.73845,2.73895,2.7346,2.73777,10380000.0
2007-08-08 13:11:00,2.7365,2.73872,2.73491,2.7355,12260000.0
2007-08-08 13:12:00,2.73774,2.73774,2.73416,2.73434,8130000.0
2007-08-08 13:13:00,2.73454,2.73717,2.73067,2.73619,11750000.0
2007-08-08 13:14:00,2.73552,2.73756,2.73325,2.73516,7250000.0
2007-08-08 13:15:00,2.73692,2.7379,2.73113,2.73286,5250000.0
2007-08-08 13:16:00,2.73555,2.73855,2.72947,2.7356,14380000.0
2007-08-08 13:17:00,2.73563,2.73823,2.73513,2.73591,6500000.0
2007-08-08 13:18:00,2.73931,2.73931,2.73319,2.73486,6500000.0
2007-08-08 13:19:00,2.73842,2.73866,2.73372,2.73583,10000000.0
2007-08-08 13:20:00,2.73521,2.73696,2.73423,2.73426,5750000.0
2007-08-08 13:21:00,2.73542,2.73837,2.73486,2.73719,7500000.0
2007-08-08 13:22:00,2.73644,2.73758,2.73343,2.73753,6750000.0
2007-08-08 13:23:00,2.73907,2.7396,2.73438,2.73806,12630000.0
2007-08-08 13:24:00,2.73778,2.73778,2.73258,2.73553,10000000.0
2007-08-08 13:25:00,2.73802,2.73831,2.73469,2.73786,10130000.0
2007-08-08 13:26:00,2.73958,2.73958,2.73723,2.73726,9880000.0
2007-08-08 13:27:00,2.7368,2.73979,2.73508,2.73979,9500000.0
2007-08-08 13:28:00,2.73839,2.73944,2.73119,2.73325,7750000.0
2007-08-08 13:29:00,2.73307,2.7381,2.73307,2.73554,5250000.0
2007-08-08 13:30:00,2.73806,2.74112,2.73513,2.73798,9250000.0
2007-08-08 13:31:00,2.73535,2.73739,2.73276,2.73304,8130000.0
2007-08-08 13:32:00,2.73737,2.73827,2.73582,2.73822,8880000.0
2007-08-08 13:33:00,2.73709,2.7376,2.73138,2.73741,7880000.0
2007-08-08 13:34:00,2.73821,2.73831,2.73296,2.73589,8750000.0
2007-08-08 13:35:00,2.73467,2.73814,2.73265,2.735,7880000.0
2007-08-08 13:36:00,2.73231,2.73762,2.73231,2.73721,7750000.0
2007-08-08 13:37:00,2.73849,2.73849,2.73378,2.73457,7500000.0
2007-08-08 13:38:00,2.73462,2.73671,2.73076,2.73565,8750000.0
2007-08-08 13:39:00,2.73649,2.73806,2.73221,2.73729,8130000.0
2007-08-08 13:40:00,2.73465,2.73744,2.73243,2.73285,6000000.0
2007-08-08 13:41:00,2.73537,2.7375,2.73333,2.73628,8500000.0
2007-08-08 13:42:00,2.73567,2.73709,2.73456,2.73709,6000000.0
2007-08-08 13:43:00,2.73595,2.73595,2.73384,2.73524,6250000.0
2007-08-08 13:44:00,2.73581,2.73733,2.73422,2.73459,9500000.0
2007-08-08 13:45:00,2.73015,2.73614,2.73015,2.73279,14750000.0
2007-08-08 13:46:00,2.73474,2.73763,2.73322,2.73763,6010000.0
2007-08-08 13:47:00,2.73385,2.73681,2.73385,2.73521,10000000.0
2007-08-08 13:48:00,2.7363,2.73651,2.73146,2.73588,12250000.0
2007-08-08 13:49:00,2.73551,2.73637,2.73375,2.73553,5750000.0
2007-08-08 13:50:00,2.73321,2.73629,2.73313,2.7353,7880000.0
2007-08-08 13:51:00,2.73671,2.73671,2.73103,2.73557,8000000.0
2007-08-08 13:52:00,2.73502,2.73557,2.73104,2.73481,10260000.0
2007-08-08 13:53:00,2.73674,2.7369,2.73012,2.73536,7750000.0
2007-08-08 13:54:00,2.73536,2.73536,2.73195,2.73195,10750000.0
2007-08-08 13:55:00,2.73345,2.73579,2.73293,2.73347,9010000.0
2007-08-08 13:56:00,2.73559,2.73678,2.73157,2.73157,9010000.0
2007-08-08 13:57:00,2.73526,2.73526,2.72827,2.72827,10000000.0
2007-08-08 13:58:00,2.73334,2.73701,2.73021,2.73021,9630000.0
2007-08-08 13:59:00,2.73511,2.73666,2.73182,2.73182,5500000.0
2007-08-08 14:00:00,2.73124,2.73662,2.73124,2.73662,10750000.0
2007-08-08 14:01:00,2.73021,2.73573,2.73021,2.73152,10750000.0
2007-08-08 14:02:00,2.73592,2.73592,2.73297,2.73451,9250000.0
2007-08-08 14:03:00,2.73336,2.73336,2.72901,2.73018,8130000.0
2007-08-08 14:04:00,2.7332,2.73546,2.72847,2.73528,5880000.0
2007-08-08 14:05:00,2.73554,2.73608,2.72916,2.73107,7750000.0
2007-08-08 14:06:00,2.73225,2.73449,2.7273,2.73184,8250000.0
2007-08-08 14:07:00,2.73268,2.73401,2.72852,2.73218,6750000.0
2007-08-08 14:08:00,2.73011,2.73311,2.72615,2.73311,8250000.0
2007-08-08 14:09:00,2.73388,2.73508,2.72862,2.72862,5750000.0
2007-08-08 14:10:00,2.73092,2.73261,2.72578,2.72578,9250000.0
2007-08-08 14:11:00,2.73187,2.73268,2.72741,2.73268,5630000.0
2007-08-08 14:12:00,2.73475,2.73552,2.72805,2.7318,8250000.0
2007-08-08 14:13:00,2.72859,2.73134,2.72756,2.73064,7510000.0
2007-08-08 14:14:00,2.72791,2.73131,2.72591,2.72885,6500000.0
2007-08-08 14:15:00,2.73224,2.73224,2.72668,2.73059,8750000.0
2007-08-08 14:16:00,2.73207,2.73553,2.72707,2.73201,11750000.0
2007-08-08 14:17:00,2.73125,2.73126,2.72751,2.72993,11750000.0
2007-08-08 14:18:00,2.73093,2.7332,2.72786,2.73022,6250000.0
2007-08-08 14:19:00,2.73244,2.73522,2.7259,2.73048,13000000.0
2007-08-08 14:20:00,2.73101,2.73203,2.72325,2.72943,6500000.0
2007-08-08 14:21:00,2.73207,2.73319,2.72898,2.73319,16130000.0
2007-08-08 14:22:00,2.72655,2.73166,2.72655,2.72871,5130000.0
2007-08-08 14:23:00,2.73034,2.73337,2.72758,2.73121,7880000.0
2007-08-08 14:24:00,2.73182,2.73503,2.72801,2.7313,9640000.0
2007-08-08 14:25:00,2.73137,2.73167,2.72873,2.72873,7380000.0
2007-08-08 14:26:00,2.73006,2.73026,2.72263,2.73026,15000000.0
2007-08-08 14:27:00,2.72955,2.7315,2.7283,2.73129,8880000.0
2007-08-08 14:28:00,2.72966,2.72966,2.72481,2.72656,6750000.0
2007-08-08 14:29:00,2.728,2.73312,2.72684,2.72933,7380000.0
2007-08-08 14:30:00,2.72419,2.73113,2.72419,2.72999,10000000.0
2007-08-08 14:31:00,2.72859,2.72993,2.72633,2.72633,7760000.0
2007-08-08 14:32:00,2.7297,2.73032,2.72361,2.73032,9000000.0
2007-08-08 14:33:00,2.72864,2.73019,2.72651,2.72651,10000000.0
2007-08-08 14:34:00,2.72967,2.73003,2.72478,2.72938,12130000.0
2007-08-08 14:35:00,2.72646,2.73043,2.72577,2.73033,10010000.0
2007-08-08 14:36:00,2.72757,2.73296,2.72614,2.72884,10000000.0
2007-08-08 14:37:00,2.72717,2.73055,2.72577,2.73055,9880000.0
2007-08-08 14:38:00,2.73108,2.73314,2.72838,2.72867,7250000.0
2007-08-08 14:39:00,2.72875,2.73009,2.72497,2.72497,8750000.0
2007-08-08 14:40:00,2.73246,2.73365,2.72436,2.72782,7750000.0
2007-08-08 14:41:00,2.72972,2.72972,2.72682,2.72693,6250000.0
2007-08-08 14:42:00,2.72908,2.72939,2.72571,2.72891,10750000.0
2007-08-08 14:43:00,2.72915,2.73044,2.72352,2.72566,9250000.0
2007-08-08 14:44:00,2.73669,2.73669,2.7256,2.72692,6000000.0
2007-08-08 14:45:00,2.72616,2.72968,2.72273,2.72273,6000000.0
2007-08-08 14:46:00,2.72929,2.73,2.72409,2.72703,10750000.0
2007-08-08 14:47:00,2.7284,2.72956,2.72544,2.7264,10000000.0
2007-08-08 14:48:00,2.72853,2.73042,2.72509,2.72621,10250000.0
2007-08-08 14:49:00,2.72702,2.72977,2.72498,2.72797,11130000.0
2007-08-08 14:50:00,2.73019,2.73102,2.72288,2.72768,5500000.0
2007-08-08 14:51:00,2.72583,2.73025,2.72508,2.73025,5500000.0
2007-08-08 14:52:00,2.72828,2.73105,2.72157,2.72804,10750000.0
2007-08-08 14:53:00,2.72478,2.73037,2.72478,2.72671,6500000.0
2007-08-08 14:54:00,2.72606,2.72986,2.72602,2.72624,11630000.0
2007-08-08 14:55:00,2.72627,2.73069,2.72534,2.72642,8500000.0
2007-08-08 14:56:00,2.72723,2.73092,2.72594,2.72635,11500000.0
2007-08-08 14:57:00,2.73107,2.73107,2.72485,2.72757,10750000.0
2007-08-08 14:58:00,2.7274,2.73001,2.72533,2.72741,8880000.0
2007-08-08 14:59:00,2.72503,2.72911,2.7238,2.72668,9390000.0
2007-08-08 15:00:00,2.72897,2.72996,2.72539,2.72996,9880000.0
2007-08-08 15:01:00,2.72762,2.72802,2.72514,2.72802,6250000.0
2007-08-08 15:02:00,2.72975,2.72975,2.72511,2.72642,11500000.0
2007-08-08 15:03:00,2.72723,2.73078,2.72308,2.72744,14500000.0
2007-08-08 15:04:00,2.72872,2.73032,2.72423,2.72423,9010000.0
2007-08-08 15:05:00,2.72568,2.73056,2.72568,2.72896,14250000.0
2007-08-08 15:06:00,2.72805,2.72981,2.72522,2.72741,11630000.0
2007-08-08 15:07:00,2.73005,2.73118,2.72559,2.72993,8000000.0
2007-08-08 15:08:00,2.72697,2.73062,2.72619,2.72728,9630000.0
2007-08-08 15:09:00,2.72917,2.73114,2.72745,2.73114,12380000.0
2007-08-08 15:10:00,2.7293,2.73079,2.7256,2.72974,11000000.0
2007-08-08 15:11:00,2.72746,2.73022,2.7253,2.72817,7750000.0
2007-08-08 15:12:00,2.72884,2.72889,2.725,2.72602,5500000.0
2007-08-08 15:13:00,2.72761,2.73098,2.72694,2.72957,8250000.0
2007-08-08 15:14:00,2.72703,2.72846,2.72305,2.72846,9880000.0
2007-08-08 15:15:00,2.7294,2.72988,2.72318,2.72988,6750000.0
2007-08-08 15:16:00,2.72959,2.7306,2.7278,2.7278,12250000.0
2007-08-08 15:17:00,2.73079,2.73097,2.72727,2.72727,7000000.0
2007-08-08 15:18:00,2.72933,2.73067,2.72656,2.72819,10260000.0
2007-08-08 15:19:00,2.73071,2.731,2.72393,2.72393,8500000.0
2007-08-08 15:20:00,2.72977,2.73158,2.72682,2.73158,7260000.0
2007-08-08 15:21:00,2.72676,2.72926,2.72676,2.72796,6130000.0
2007-08-08 15:22:00,2.73007,2.73122,2.72446,2.73122,11000000.0
2007-08-08 15:23:00,2.727,2.73021,2.72573,2.72954,10880000.0
2007-08-08 15:24:00,2.72741,2.72969,2.72456,2.72826,6880000.0
2007-08-08 15:25:00,2.72951,2.7301,2.72548,2.72916,10750000.0
2007-08-08 15:26:00,2.72783,2.72928,2.72377,2.72905,6750000.0
2007-08-08 15:27:00,2.72814,2.73047,2.72362,2.72837,9010000.0
2007-08-08 15:28:00,2.72557,2.72885,2.72557,2.72598,6000000.0
2007-08-08 15:29:00,2.7253,2.7288,2.72297,2.72802,6250000.0
2007-08-08 15:30:00,2.726,2.72964,2.72465,2.72776,10250000.0
2007-08-08 15:31:00,2.72754,2.72812,2.72442,2.72791,9010000.0
2007-08-08 15:32:00,2.72848,2.72848,2.72513,2.72762,7000000.0
2007-08-08 15:33:00,2.72565,2.72847,2.72398,2.72747,11630000.0
2007-08-08 15:34:00,2.72691,2.72819,2.7241,2.72617,8500000.0
2007-08-08 15:35:00,2.72248,2.72743,2.72248,2.72666,11500000.0
2007-08-08 15:36:00,2.72686,2.72781,2.72334,2.72781,10510000.0
2007-08-08 15:37:00,2.72652,2.7269,2.72153,2.72478,9250000.0
2007-08-08 15:38:00,2.7224,2.72672,2.7224,2.72508,12000000.0
2007-08-08 15:39:00,2.72674,2.72808,2.72265,2.72471,8130000.0
2007-08-08 15:40:00,2.72594,2.72826,2.72414,2.72826,6380000.0
2007-08-08 15:41:00,2.72533,2.7284,2.72358,2.7284,11000000.0
2007-08-08 15:42:00,2.72526,2.72831,2.72297,2.72393,7130000.0
2007-08-08 15:43:00,2.72537,2.72698,2.72333,2.72376,9380000.0
2007-08-08 15:44:00,2.72538,2.72646,2.7234,2.72453,6130000.0
2007-08-08 15:45:00,2.72569,2.7264,2.72204,2.72574,11500000.0
2007-08-08 15:46:00,2.72454,2.72607,2.72181,2.72215,6000000.0
2007-08-08 15:47:00,2.72549,2.72575,2.72196,2.72574,6510000.0
2007-08-08 15:48:00,2.72211,2.72725,2.72173,2.72301,6630000.0
2007-08-08 15:49:00,2.72616,2.72825,2.71862,2.72825,8500000.0
2007-08-08 15:50:00,2.7251,2.7258,2.72122,2.72445,8250000.0
2007-08-08 15:51:00,2.72553,2.72577,2.72217,2.72577,7250000.0
2007-08-08 15:52:00,2.72538,2.72586,2.72298,2.72498,9750000.0
2007-08-08 15:53:00,2.72466,2.72557,2.7201,2.72496,10500000.0
2007-08-08 15:54:00,2.72553,2.72594,2.72136,2.72466,6500000.0
2007-08-08 15:55:00,2.72351,2.72588,2.72076,2.72588,5880000.0
2007-08-08 15:56:00,2.72279,2.72479,2.7206,2.72475,6510000.0
2007-08-08 15:57:00,2.72652,2.72681,2.72073,2.72477,11010000.0
2007-08-08 15:58:00,2.72232,2.72471,2.71995,2.71995,7000000.0
2007-08-08 15:59:00,2.72399,2.72647,2.72304,2.72647,9500000.0
2007-08-08 16:00:00,2.72618,2.72744,2.72328,2.72536,8000000.0
2007-08-08 16:01:00,2.72184,2.72747,2.72084,2.72545,6250000.0
2007-08-08 16:02:00,2.72606,2.72737,2.72141,2.72653,11250000.0
2007-08-08 16:03:00,2.7247,2.72789,2.72333,2.72789,8130000.0
2007-08-08 16:04:00,2.7264,2.72714,2.7237,2.7237,10750000.0
2007-08-08 16:05:00,2.72326,2.72724,2.72317,2.72724,6250000.0
2007-08-08 16:06:00,2.7249,2.72604,2.72112,2.72175,7250000.0
2007-08-08 16:07:00,2.72551,2.72626,2.72272,2.72626,9750000.0
2007-08-08 16:08:00,2.72353,2.72649,2.72171,2.72327,11500000.0
2007-08-08 16:09:00,2.72443,2.72595,2.72,2.72506,7750000.0
2007-08-08 16:10:00,2.72358,2.72562,2.72056,2.72562,10750000.0
2007-08-08 16:11:00,2.72738,2.72775,2.72351,2.72476,6750000.0
2007-08-08 16:12:00,2.72417,2.72662,2.72395,2.72662,6500000.0
2007-08-08 16:13:00,2.72344,2.72583,2.72315,2.72455,10500000.0
2007-08-08 16:14:00,2.72739,2.72871,2.72338,2.72871,9500000.0
2007-08-08 16:15:00,2.72598,2.72598,2.72315,2.72397,8000000.0
2007-08-08 16:16:00,2.72668,2.72709,2.72348,2.72666,8130000.0
2007-08-08 16:17:00,2.72757,2.72757,2.72289,2.72678,14750000.0
2007-08-08 16:18:00,2.72544,2.72607,2.7209,2.72568,5500000.0
2007-08-08 16:19:00,2.72688,2.72688,2.72041,2.72111,9380000.0
2007-08-08 16:20:00,2.72337,2.72713,2.72104,2.72579,10250000.0
2007-08-08 16:21:00,2.72331,2.7249,2.72129,2.72235,5250000.0
2007-08-08 16:22:00,2.72145,2.72641,2.72145,2.72593,11630000.0
2007-08-08 16:23:00,2.72614,2.72614,2.7209,2.72558,5500000.0
2007-08-08 16:24:00,2.72419,2.72576,2.72225,2.72576,6880000.0
2007-08-08 16:25:00,2.72654,2.72654,2.72101,2.72357,7750000.0
2007-08-08 16:26:00,2.72208,2.72541,2.72185,2.72512,11000000.0
2007-08-08 16:27:00,2.72592,2.72592,2.72129,2.72356,13000000.0
2007-08-08 16:28:00,2.72649,2.72821,2.72453,2.72821,5750000.0
2007-08-08 16:29:00,2.72585,2.72627,2.72328,2.72526,6000000.0
2007-08-08 16:30:00,2.72704,2.72741,2.72265,2.72456,9000000.0
2007-08-08 16:31:00,2.72802,2.72802,2.72291,2.72618,6250000.0
2007-08-08 16:32:00,2.72824,2.72824,2.72122,2.72272,9500000.0
2007-08-08 16:33:00,2.72589,2.72665,2.72203,2.72318,10760000.0
2007-08-08 16:34:00,2.72028,2.72774,2.72028,2.72774,11760000.0
2007-08-08 16:35:00,2.72557,2.7269,2.72002,2.72628,11130000.0
2007-08-08 16:36:00,2.72544,2.72777,2.72011,2.72622,10750000.0
2007-08-08 16:37:00,2.72516,2.72695,2.72268,2.72268,5750000.0
2007-08-08 16:38:00,2.72448,2.72648,2.71995,2.72572,10880000.0
2007-08-08 16:39:00,2.72378,2.72628,2.72009,2.72456,7380000.0
2007-08-08 16:40:00,2.7262,2.72732,2.72378,2.72378,10880000.0
2007-08-08 16:41:00,2.72446,2.72552,2.72141,2.7229,6250000.0
2007-08-08 16:42:00,2.72567,2.72567,2.72161,2.72396,8750000.0
2007-08-08 16:43:00,2.72272,2.72542,2.72192,2.72292,10500000.0
2007-08-08 16:44:00,2.72205,2.72642,2.72176,2.72176,8750000.0
2007-08-08 16:45:00,2.72141,2.72641,2.72015,2.72572,8380000.0
2007-08-08 16:46:00,2.72202,2.7259,2.72076,2.72546,9630000.0
2007-08-08 16:47:00,2.7226,2.72522,2.72089,2.72489,11880000.0
2007-08-08 16:48:00,2.72379,2.72499,2.72053,2.72467,5500000.0
2007-08-08 16:49:00,2.72398,2.72647,2.7202,2.72647,11390000.0
2007-08-08 16:50:00,2.72278,2.7262,2.72241,2.72241,6500000.0
2007-08-08 16:51:00,2.72554,2.72651,2.71942,2.71942,7250000.0
2007-08-08 16:52:00,2.72253,2.72553,2.72121,2.725,10000000.0
2007-08-08 16:53:00,2.72673,2.72786,2.72001,2.72563,11380000.0
2007-08-08 16:54:00,2.72319,2.72535,2.7215,2.72535,7000000.0
2007-08-08 16:55:00,2.72301,2.72422,2.71833,2.72149,8750000.0
2007-08-08 16:56:00,2.72042,2.72285,2.71816,2.72285,9250000.0
2007-08-08 16:57:00,2.72223,2.7229,2.72022,2.72037,7880000.0
2007-08-08 16:58:00,2.72035,2.72465,2.72035,2.72071,9250000.0
2007-08-08 16:59:00,2.72289,2.72422,2.72005,2.72422,7510000.0
2007-08-08 17:00:00,2.72154,2.7254,2.72154,2.7254,6250000.0
2007-08-08 17:01:00,2.7247,2.72521,2.72045,2.72282,10250000.0
2007-08-08 17:02:00,2.72461,2.72612,2.72259,2.72463,6260000.0
2007-08-08 17:03:00,2.72309,2.72479,2.71966,2.71999,8880000.0
2007-08-08 17:04:00,2.72159,2.72527,2.72159,2.72356,10500000.0
2007-08-08 17:05:00,2.72418,2.72669,2.7228,2.72669,6260000.0
2007-08-08 17:06:00,2.72482,2.72515,2.7223,2.72358,5750000.0
2007-08-08 17:07:00,2.72495,2.72515,2.72213,2.72371,7130000.0
2007-08-08 17:08:00,2.72477,2.72489,2.71998,2.72055,8630000.0
2007-08-08 17:09:00,2.72143,2.72451,2.72143,2.72277,6630000.0
2007-08-08 17:10:00,2.72107,2.72479,2.71824,2.7237,13130000.0
2007-08-08 17:11:00,2.72397,2.72397,2.72114,2.72114,8000000.0
2007-08-08 17:12:00,2.72474,2.72474,2.71998,2.72013,8510000.0
2007-08-08 17:13:00,2.72051,2.72137,2.71926,2.72109,8880000.0
2007-08-08 17:14:00,2.72198,2.72352,2.71809,2.72352,8500000.0
2007-08-08 17:15:00,2.72091,2.72313,2.71606,2.72281,9250000.0
2007-08-08 17:16:00,2.72113,2.72301,2.71896,2.72301,9000000.0
2007-08-08 17:17:00,2.72207,2.72274,2.71953,2.72041,10500000.0
2007-08-08 17:18:00,2.72005,2.72419,2.72005,2.72077,7500000.0
2007-08-08 17:19:00,2.71861,2.72526,2.71861,2.72526,11500000.0
2007-08-08 17:20:00,2.72324,2.72467,2.72128,2.72467,7750000.0
2007-08-08 17:21:00,2.72321,2.72466,2.71951,2.72292,7250000.0
2007-08-08 17:22:00,2.72373,2.72373,2.71833,2.72339,13140000.0
2007-08-08 17:23:00,2.72244,2.72244,2.71587,2.72214,11000000.0
2007-08-08 17:24:00,2.72006,2.72371,2.71982,2.72079,10750000.0
2007-08-08 17:25:00,2.72027,2.72325,2.71841,2.72003,10630000.0
2007-08-08 17:26:00,2.72215,2.72215,2.71794,2.72198,14250000.0
2007-08-08 17:27:00,2.72233,2.72288,2.71968,2.72188,9750000.0
2007-08-08 17:28:00,2.72,2.72289,2.71819,2.71819,7500000.0
2007-08-08 17:29:00,2.71778,2.72248,2.71579,2.72034,9750000.0
2007-08-08 17:30:00,2.72372,2.72372,2.71911,2.72198,7000000.0
2007-08-08 17:31:00,2.72349,2.724,2.71695,2.71695,12250000.0
2007-08-08 17:32:00,2.72384,2.72384,2.7185,2.72272,9500000.0
2007-08-08 17:33:00,2.72338,2.72433,2.71956,2.72273,5750000.0
2007-08-08 17:34:00,2.72079,2.72427,2.7197,2.72008,9000000.0
2007-08-08 17:35:00,2.72308,2.72357,2.71964,2.72195,7500000.0
2007-08-08 17:36:00,2.72006,2.72288,2.72006,2.72257,6250000.0
2007-08-08 17:37:00,2.72125,2.72307,2.72076,2.7224,8880000.0
2007-08-08 17:38:00,2.71959,2.72306,2.71893,2.7218,11510000.0
2007-08-08 17:39:00,2.7186,2.72325,2.71671,2.72325,7250000.0
2007-08-08 17:40:00,2.72193,2.72406,2.71871,2.72326,5500000.0
2007-08-08 17:41:00,2.72186,2.72331,2.71757,2.71757,6250000.0
2007-08-08 17:42:00,2.72166,2.72233,2.71679,2.719,7250000.0
2007-08-08 17:43:00,2.72241,2.7232,2.72036,2.72218,5250000.0
2007-08-08 17:44:00,2.7193,2.7227,2.71655,2.72131,8880000.0
2007-08-08 17:45:00,2.72241,2.72241,2.71671,2.721,8000000.0
2007-08-08 17:46:00,2.71482,2.72155,2.71482,2.71969,9000000.0
2007-08-08 17:47:00,2.72087,2.7215,2.71708,2.72057,6750000.0
2007-08-08 17:48:00,2.71859,2.72249,2.71859,2.72034,5750000.0
2007-08-08 17:49:00,2.71982,2.72163,2.71744,2.72015,6880000.0
2007-08-08 17:50:00,2.71913,2.72223,2.71469,2.71469,12510000.0
2007-08-08 17:51:00,2.71842,2.72223,2.71599,2.72107,6250000.0
2007-08-08 17:52:00,2.7226,2.72288,2.71732,2.7204,11880000.0
2007-08-08 17:53:00,2.71887,2.72209,2.71887,2.7197,5510000.0
2007-08-08 17:54:00,2.72153,2.72265,2.71234,2.72265,13500000.0
2007-08-08 17:55:00,2.72078,2.72301,2.71842,2.71995,10250000.0
2007-08-08 17:56:00,2.72143,2.72347,2.71499,2.71847,11130000.0
2007-08-08 17:57:00,2.72187,2.72374,2.71881,2.72243,7000000.0
2007-08-08 17:58:00,2.7201,2.72213,2.71972,2.72211,8250000.0
2007-08-08 17:59:00,2.7179,2.72139,2.71776,2.71795,10380000.0
2007-08-08 18:00:00,2.71796,2.72028,2.71742,2.71797,8630000.0
2007-08-08 18:01:00,2.72022,2.72056,2.71337,2.71943,8750000.0
2007-08-08 18:02:00,2.71922,2.72234,2.71842,2.72095,13630000.0
2007-08-08 18:03:00,2.71964,2.72216,2.71748,2.71915,10000000.0
2007-08-08 18:04:00,2.71894,2.72165,2.71787,2.7197,5500000.0
2007-08-08 18:05:00,2.71953,2.72144,2.71813,2.72073,7000000.0
2007-08-08 18:06:00,2.72122,2.72236,2.71951,2.72075,6750000.0
2007-08-08 18:07:00,2.72205,2.72217,2.71801,2.71967,8380000.0
2007-08-08 18:08:00,2.72194,2.72304,2.71737,2.71737,10130000.0
2007-08-08 18:09:00,2.72042,2.72042,2.71683,2.7202,6250000.0
2007-08-08 18:10:00,2.72079,2.72232,2.72015,2.72037,8880000.0
2007-08-08 18:11:00,2.72183,2.72222,2.71998,2.72155,8130000.0
2007-08-08 18:12:00,2.72079,2.7235,2.72024,2.7235,5750000.0
2007-08-08 18:13:00,2.72298,2.72343,2.71936,2.72093,6630000.0
2007-08-08 18:14:00,2.72023,2.72399,2.71856,2.72399,8750000.0
2007-08-08 18:15:00,2.72387,2.72421,2.72068,2.72068,7750000.0
2007-08-08 18:16:00,2.72179,2.72553,2.72109,2.72553,6380000.0
2007-08-08 18:17:00,2.72422,2.72487,2.72059,2.72433,9250000.0
2007-08-08 18:18:00,2.72376,2.72376,2.71975,2.72327,6630000.0
2007-08-08 18:19:00,2.72304,2.7239,2.71956,2.7239,11000000.0
2007-08-08 18:20:00,2.72159,2.72512,2.721,2.7234,12000000.0
2007-08-08 18:21:00,2.72113,2.7246,2.71929,2.72426,10500000.0
2007-08-08 18:22:00,2.72569,2.72595,2.72126,2.72261,6750000.0
2007-08-08 18:23:00,2.72318,2.7264,2.72195,2.72195,7380000.0
2007-08-08 18:24:00,2.72471,2.72471,2.72133,2.72295,11250000.0
2007-08-08 18:25:00,2.72421,2.72421,2.72071,2.72071,7010000.0
2007-08-08 18:26:00,2.72444,2.72506,2.72055,2.72468,6250000.0
2007-08-08 18:27:00,2.72202,2.72344,2.72054,2.72344,6250000.0
2007-08-08 18:28:00,2.72053,2.72413,2.71991,2.72411,8380000.0
2007-08-08 18:29:00,2.72132,2.72528,2.72114,2.72421,6000000.0
2007-08-08 18:30:00,2.72394,2.7241,2.72037,2.72278,15130000.0
2007-08-08 18:31:00,2.72322,2.72349,2.71989,2.72302,8630000.0
2007-08-08 18:32:00,2.7206,2.7229,2.72038,2.72193,5250000.0
2007-08-08 18:33:00,2.721,2.72251,2.72043,2.72198,7500000.0
2007-08-08 18:34:00,2.72229,2.72229,2.72013,2.72222,8750000.0
2007-08-08 18:35:00,2.72152,2.72378,2.71949,2.7228,13000000.0
2007-08-08 18:36:00,2.72235,2.72328,2.71882,2.72278,5500000.0
2007-08-08 18:37:00,2.72178,2.7232,2.71719,2.71959,11880000.0
2007-08-08 18:38:00,2.72225,2.72367,2.71976,2.72341,8750000.0
2007-08-08 18:39:00,2.72218,2.72445,2.72055,2.72407,10250000.0
2007-08-08 18:40:00,2.7219,2.7236,2.72046,2.72046,7750000.0
2007-08-08 18:41:00,2.72206,2.72287,2.71823,2.72287,6750000.0
2007-08-08 18:42:00,2.72052,2.72399,2.71793,2.72218,8500000.0
2007-08-08 18:43:00,2.71964,2.72239,2.71872,2.72135,7880000.0
2007-08-08 18:44:00,2.72108,2.72237,2.71695,2.72142,10380000.0
2007-08-08 18:45:00,2.72102,2.72243,2.71545,2.71769,7380000.0
2007-08-08 18:46:00,2.71963,2.72102,2.71842,2.71842,8250000.0
2007-08-08 18:47:00,2.72165,2.72273,2.72095,2.72265,5250000.0
2007-08-08 18:48:00,2.72323,2.72323,2.71618,2.72176,9000000.0
2007-08-08 18:49:00,2.71555,2.72134,2.71415,2.72076,8000000.0
2007-08-08 18:50:00,2.72126,2.72239,2.71939,2.72095,6750000.0
2007-08-08 18:51:00,2.72298,2.72324,2.71805,2.71805,6000000.0
2007-08-08 18:52:00,2.72299,2.72336,2.71958,2.72269,10000000.0
2007-08-08 18:53:00,2.71981,2.72302,2.71878,2.71908,13250000.0
2007-08-08 18:54:00,2.72185,2.72205,2.71873,2.71883,7250000.0
2007-08-08 18:55:00,2.71995,2.72143,2.71675,2.72123,4760000.0
2007-08-08 18:56:00,2.72193,2.72193,2.71789,2.71828,9260000.0
2007-08-08 18:57:00,2.71589,2.72285,2.71589,2.72224,10380000.0
2007-08-08 18:58:00,2.72235,2.72235,2.71586,2.72114,7750000.0
2007-08-08 18:59:00,2.72278,2.72278,2.71827,2.71882,7000000.0
2007-08-08 19:00:00,2.71811,2.72179,2.71739,2.72036,7500000.0
2007-08-08 19:01:00,2.72226,2.72271,2.71855,2.71974,5250000.0
2007-08-08 19:02:00,2.71987,2.72278,2.71768,2.72194,9250000.0
2007-08-08 19:03:00,2.72085,2.72255,2.72063,2.72136,8250000.0
2007-08-08 19:04:00,2.72309,2.72325,2.71674,2.72176,12250000.0
2007-08-08 19:05:00,2.72123,2.72376,2.72038,2.72276,6750000.0
2007-08-08 19:06:00,2.72083,2.72172,2.71687,2.72048,7000000.0
2007-08-08 19:07:00,2.72202,2.72202,2.71782,2.71942,6500000.0
2007-08-08 19:08:00,2.71889,2.72196,2.71676,2.72196,5750000.0
2007-08-08 19:09:00,2.71941,2.72249,2.71839,2.72018,7500000.0
2007-08-08 19:10:00,2.72122,2.72203,2.71884,2.71908,8500000.0
2007-08-08 19:11:00,2.71741,2.72266,2.71565,2.72266,7500000.0
2007-08-08 19:12:00,2.7188,2.72306,2.71849,2.72038,8500000.0
2007-08-08 19:13:00,2.71807,2.72309,2.71678,2.7198,9250000.0
2007-08-08 19:14:00,2.7205,2.72281,2.71715,2.72274,7500000.0
2007-08-08 19:15:00,2.72174,2.72473,2.72058,2.72363,8000000.0
2007-08-08 19:16:00,2.72474,2.72488,2.71734,2.72257,10000000.0
2007-08-08 19:17:00,2.72295,2.72354,2.71826,2.71933,6750000.0
2007-08-08 19:18:00,2.72304,2.72304,2.71863,2.71863,7500000.0
2007-08-08 19:19:00,2.72124,2.72222,2.71952,2.71952,8000000.0
2007-08-08 19:20:00,2.71629,2.72152,2.71629,2.72029,5750000.0
2007-08-08 19:21:00,2.71997,2.72173,2.71897,2.71897,6500000.0
2007-08-08 19:22:00,2.7228,2.7228,2.71796,2.71994,13630000.0
2007-08-08 19:23:00,2.72158,2.72183,2.71917,2.71917,7140000.0
2007-08-08 19:24:00,2.72136,2.72245,2.72022,2.7224,5630000.0
2007-08-08 19:25:00,2.71919,2.72188,2.71919,2.72188,5130000.0
2007-08-08 19:26:00,2.72098,2.7227,2.7196,2.72256,9250000.0
2007-08-08 19:27:00,2.72171,2.72234,2.71878,2.71878,5500000.0
2007-08-08 19:28:00,2.7193,2.72266,2.71875,2.72258,8880000.0
2007-08-08 19:29:00,2.72117,2.72223,2.71892,2.72223,9250000.0
2007-08-08 19:30:00,2.72323,2.72323,2.71758,2.72253,10500000.0
2007-08-08 19:31:00,2.71871,2.72317,2.71678,2.71678,9250000.0
2007-08-08 19:32:00,2.72089,2.72269,2.71544,2.72269,6000000.0
2007-08-08 19:33:00,2.72191,2.72374,2.71995,2.71995,6380000.0
2007-08-08 19:34:00,2.72128,2.7235,2.71607,2.72048,9750000.0
2007-08-08 19:35:00,2.72282,2.72343,2.71731,2.72103,8750000.0
2007-08-08 19:36:00,2.72457,2.72713,2.72002,2.72409,8380000.0
2007-08-08 19:37:00,2.72156,2.72567,2.72073,2.72073,11500000.0
2007-08-08 19:38:00,2.72132,2.7246,2.72001,2.7246,7750000.0
2007-08-08 19:39:00,2.72202,2.72327,2.72125,2.72327,8630000.0
2007-08-08 19:40:00,2.72248,2.7235,2.72141,2.7235,7500000.0
2007-08-08 19:41:00,2.72265,2.72342,2.71834,2.71917,10000000.0
2007-08-08 19:42:00,2.71808,2.72283,2.71808,2.72034,11750000.0
2007-08-08 19:43:00,2.7233,2.72349,2.71641,2.72349,8750000.0
2007-08-08 19:44:00,2.72334,2.72334,2.71372,2.71983,8750000.0
2007-08-08 19:45:00,2.71966,2.72298,2.71556,2.72298,6750000.0
2007-08-08 19:46:00,2.72049,2.72326,2.71711,2.72192,13250000.0
2007-08-08 19:47:00,2.72117,2.7235,2.7194,2.7235,8880000.0
2007-08-08 19:48:00,2.72161,2.72266,2.71643,2.72266,12500000.0
2007-08-08 19:49:00,2.71898,2.72271,2.71631,2.72271,9750000.0
2007-08-08 19:50:00,2.72137,2.72323,2.71923,2.72321,10000000.0
2007-08-08 19:51:00,2.72124,2.72329,2.72083,2.72208,5750000.0
2007-08-08 19:52:00,2.72195,2.72392,2.7193,2.72258,7000000.0
2007-08-08 19:53:00,2.7175,2.72489,2.7175,2.72489,5500000.0
2007-08-08 19:54:00,2.72083,2.72449,2.72083,2.72309,15500000.0
2007-08-08 19:55:00,2.72357,2.72371,2.7157,2.72078,9130000.0
2007-08-08 19:56:00,2.7248,2.7248,2.71878,2.7244,9750000.0
2007-08-08 19:57:00,2.7245,2.7245,2.71954,2.72037,12000000.0
2007-08-08 19:58:00,2.72111,2.72376,2.71841,2.72376,7750000.0
2007-08-08 19:59:00,2.72406,2.72406,2.71488,2.72046,6000000.0
2007-08-08 20:00:00,2.7226,2.7226,2.71816,2.71816,7500000.0
2007-08-08 20:01:00,2.71864,2.72369,2.71864,2.72081,7000000.0
2007-08-08 20:02:00,2.72328,2.72347,2.71738,2.71943,11130000.0
2007-08-08 20:03:00,2.72346,2.72346,2.71837,2.72237,18010000.0
2007-08-08 20:04:00,2.72461,2.72461,2.72024,2.72024,7500000.0
2007-08-08 20:05:00,2.72018,2.72369,2.7197,2.72328,6250000.0
2007-08-08 20:06:00,2.72211,2.72377,2.71906,2.72315,8500000.0
2007-08-08 20:07:00,2.72332,2.72368,2.71878,2.72368,6750000.0
2007-08-08 20:08:00,2.72079,2.72383,2.72079,2.72383,5000000.0
2007-08-08 20:09:00,2.72227,2.72422,2.71855,2.72068,11380000.0
2007-08-08 20:10:00,2.72271,2.72579,2.71853,2.7231,10640000.0
2007-08-08 20:11:00,2.72128,2.72307,2.72017,2.72017,7000000.0
2007-08-08 20:12:00,2.72403,2.72403,2.72074,2.72154,8750000.0
2007-08-08 20:13:00,2.72108,2.72328,2.71649,2.72115,9000000.0
2007-08-08 20:14:00,2.72306,2.72306,2.71673,2.71673,9750000.0
2007-08-08 20:15:00,2.72247,2.72257,2.71796,2.71796,6250000.0
2007-08-08 20:16:00,2.72136,2.72313,2.71853,2.7201,7500000.0
2007-08-08 20:17:00,2.7237,2.7237,2.72042,2.72042,5500000.0
2007-08-08 20:18:00,2.7193,2.72396,2.71834,2.72048,5880000.0
2007-08-08 20:19:00,2.71609,2.72334,2.71609,2.72334,10500000.0
2007-08-08 20:20:00,2.72168,2.72357,2.72069,2.72098,7630000.0
2007-08-08 20:21:00,2.72408,2.72503,2.72018,2.72447,6000000.0
2007-08-08 20:23:00,2.72352,2.72352,2.72031,2.72238,6880000.0
2007-08-08 20:24:00,2.72263,2.72443,2.71777,2.72253,8500000.0
2007-08-08 20:25:00,2.72357,2.72357,2.71612,2.72288,10000000.0
2007-08-08 20:26:00,2.72033,2.72318,2.71593,2.72318,9380000.0
2007-08-08 20:27:00,2.71839,2.72233,2.71839,2.71926,11250000.0
2007-08-08 20:28:00,2.72116,2.72316,2.71899,2.72316,16500000.0
2007-08-08 20:29:00,2.72027,2.7216,2.71848,2.72113,8250000.0
2007-08-08 20:30:00,2.72192,2.72207,2.71896,2.71926,11380000.0
2007-08-08 20:31:00,2.71966,2.72331,2.71938,2.72327,6380000.0
2007-08-08 20:32:00,2.72264,2.72264,2.71551,2.7215,12000000.0
2007-08-08 20:33:00,2.72023,2.72341,2.71868,2.72215,9630000.0
2007-08-08 20:34:00,2.72016,2.72337,2.7186,2.72337,8130000.0
2007-08-08 20:35:00,2.72022,2.7235,2.71685,2.72249,7630000.0
2007-08-08 20:36:00,2.72307,2.72372,2.72064,2.72352,13380000.0
2007-08-08 20:37:00,2.72143,2.72373,2.71869,2.72373,9880000.0
2007-08-08 20:38:00,2.72008,2.72275,2.71959,2.71959,7130000.0
2007-08-08 20:39:00,2.72087,2.72247,2.71963,2.71982,9750000.0
2007-08-08 20:40:00,2.71952,2.72323,2.71952,2.72099,10000000.0
2007-08-08 20:41:00,2.72279,2.72345,2.71992,2.72345,13630000.0
2007-08-08 20:42:00,2.7204,2.72288,2.71594,2.72158,9380000.0
2007-08-08 20:43:00,2.72031,2.72367,2.71563,2.72367,11130000.0
2007-08-08 20:44:00,2.72131,2.72378,2.71827,2.72378,6500000.0
2007-08-08 20:46:00,2.72391,2.72391,2.71808,2.71808,8500000.0
2007-08-08 20:47:00,2.72331,2.72331,2.72048,2.72214,7000000.0
2007-08-08 20:48:00,2.7237,2.7237,2.71783,2.7194,8500000.0
2007-08-08 20:49:00,2.72156,2.72394,2.71907,2.72394,8380000.0
2007-08-08 20:50:00,2.72399,2.72486,2.72169,2.72417,10750000.0
2007-08-08 20:51:00,2.72319,2.7241,2.72225,2.72398,8500000.0
2007-08-08 20:52:00,2.722,2.72329,2.71581,2.72019,11250000.0
2007-08-08 20:53:00,2.72428,2.72434,2.71825,2.72366,10500000.0
2007-08-08 20:54:00,2.7227,2.72396,2.72096,2.72309,9380000.0
2007-08-08 20:55:00,2.721,2.72331,2.71818,2.72195,11500000.0
2007-08-08 20:56:00,2.7202,2.72517,2.71985,2.72517,12000000.0
2007-08-08 20:57:00,2.71988,2.72359,2.71968,2.71968,8250000.0
2007-08-08 20:58:00,2.72365,2.72435,2.72047,2.72435,8000000.0
2007-08-08 20:59:00,2.72488,2.72488,2.71938,2.72079,8250000.0
2007-08-08 21:00:00,2.72156,2.72351,2.7193,2.72232,5750000.0
2007-08-08 21:01:00,2.72062,2.72338,2.71737,2.72124,10130000.0
2007-08-08 21:02:00,2.7238,2.72384,2.72012,2.72012,14130000.0
2007-08-08 21:03:00,2.72074,2.72477,2.71825,2.72449,6380000.0
2007-08-08 21:04:00,2.72411,2.72447,2.71973,2.72393,6750000.0
2007-08-08 21:05:00,2.72132,2.72407,2.72112,2.72112,8500000.0
2007-08-08 21:06:00,2.72516,2.72516,2.71792,2.72074,8130000.0
2007-08-08 21:07:00,2.72308,2.72497,2.72106,2.72106,6630000.0
2007-08-08 21:08:00,2.72194,2.72263,2.71836,2.71984,10380000.0
2007-08-08 21:09:00,2.72332,2.7245,2.71952,2.72064,5500000.0
2007-08-08 21:10:00,2.72549,2.72549,2.72015,2.72162,8000000.0
2007-08-08 21:11:00,2.72025,2.72416,2.71934,2.72163,8880000.0
2007-08-08 21:12:00,2.723,2.72431,2.72069,2.72069,10260000.0
2007-08-08 21:13:00,2.7216,2.72236,2.71724,2.71724,5250000.0
2007-08-08 21:14:00,2.72201,2.72374,2.71952,2.72202,9250000.0
2007-08-08 21:15:00,2.72141,2.72407,2.71687,2.71687,6250000.0
2007-08-08 21:16:00,2.72134,2.72392,2.7204,2.72245,9250000.0
2007-08-08 21:17:00,2.72066,2.72325,2.7193,2.72284,8130000.0
2007-08-08 21:18:00,2.72039,2.7226,2.71878,2.72098,6750000.0
2007-08-08 21:19:00,2.72401,2.72401,2.71859,2.72068,6750000.0
2007-08-08 21:20:00,2.71975,2.72414,2.71975,2.72414,9000000.0
2007-08-08 21:21:00,2.72332,2.72332,2.71958,2.71958,9500000.0
2007-08-08 21:22:00,2.72194,2.72295,2.7197,2.7197,7000000.0
2007-08-08 21:23:00,2.72414,2.72466,2.72075,2.72235,5250000.0
2007-08-08 21:24:00,2.71826,2.72365,2.71826,2.72331,11000000.0
2007-08-08 21:25:00,2.72035,2.72329,2.72035,2.72099,9000000.0
2007-08-08 21:26:00,2.71873,2.72474,2.71852,2.72267,7500000.0
2007-08-08 21:27:00,2.72586,2.72603,2.72177,2.72603,9000000.0
2007-08-08 21:28:00,2.72387,2.72545,2.72014,2.72254,8380000.0
2007-08-08 21:29:00,2.72352,2.72473,2.72268,2.7229,6880000.0
2007-08-08 21:30:00,2.72004,2.72388,2.72004,2.72355,9760000.0
2007-08-08 21:31:00,2.72179,2.72305,2.72019,2.72183,5250000.0
2007-08-08 21:32:00,2.72362,2.72474,2.72075,2.72126,7750000.0
2007-08-08 21:33:00,2.72453,2.72504,2.71842,2.71842,8000000.0
2007-08-08 21:34:00,2.72204,2.72474,2.72204,2.72474,6500000.0
2007-08-08 21:35:00,2.72157,2.72388,2.72009,2.72388,6250000.0
2007-08-08 21:36:00,2.72085,2.72378,2.71936,2.72344,13000000.0
2007-08-08 21:37:00,2.72144,2.72333,2.71754,2.72282,15630000.0
2007-08-08 21:38:00,2.72098,2.723,2.71865,2.72266,9500000.0
2007-08-08 21:39:00,2.72388,2.72393,2.72134,2.72337,7880000.0
2007-08-08 21:40:00,2.72183,2.72371,2.72157,2.72345,10500000.0
2007-08-08 21:41:00,2.72261,2.72369,2.72087,2.72298,9510000.0
2007-08-08 21:42:00,2.72344,2.72393,2.71924,2.7235,6250000.0
2007-08-08 21:43:00,2.72124,2.72419,2.72069,2.72415,6260000.0
2007-08-08 21:44:00,2.7236,2.7236,2.71926,2.72105,5500000.0
2007-08-08 21:45:00,2.72344,2.72396,2.71959,2.72103,8500000.0
2007-08-08 21:46:00,2.72348,2.72405,2.72111,2.72405,6630000.0
2007-08-08 21:47:00,2.7211,2.72472,2.7211,2.72472,10500000.0
2007-08-08 21:48:00,2.72366,2.72424,2.72201,2.72201,7750000.0
2007-08-08 21:49:00,2.72104,2.72344,2.72104,2.7233,7630000.0
2007-08-08 21:50:00,2.72055,2.7247,2.71967,2.7247,5500000.0
2007-08-08 21:51:00,2.72351,2.72398,2.72113,2.72184,5510000.0
2007-08-08 21:52:00,2.72141,2.72427,2.71909,2.72214,5880000.0
2007-08-08 21:53:00,2.72279,2.72391,2.72094,2.72297,8000000.0
2007-08-08 21:54:00,2.72165,2.72369,2.72157,2.72157,5750000.0
2007-08-08 21:55:00,2.71752,2.72307,2.71697,2.72257,12130000.0
2007-08-08 21:56:00,2.72146,2.72238,2.71928,2.72129,6760000.0
2007-08-08 21:57:00,2.72336,2.72422,2.72199,2.7239,6500000.0
2007-08-08 21:58:00,2.723,2.72419,2.72113,2.72419,9130000.0
2007-08-08 21:59:00,2.72575,2.72575,2.71768,2.72452,10000000.0
2007-08-08 22:00:00,2.72379,2.72435,2.72183,2.72276,7000000.0
2007-08-08 22:01:00,2.72484,2.72484,2.71973,2.7221,8000000.0
2007-08-08 22:02:00,2.72394,2.72447,2.72159,2.7221,6130000.0
2007-08-08 22:03:00,2.72259,2.72462,2.71866,2.72462,10000000.0
2007-08-08 22:04:00,2.72295,2.72297,2.72104,2.72173,5880000.0
2007-08-08 22:05:00,2.72342,2.72461,2.72179,2.7237,6380000.0
2007-08-08 22:06:00,2.72165,2.72289,2.72101,2.72274,7510000.0
2007-08-08 22:07:00,2.72274,2.72446,2.7197,2.72371,8500000.0
2007-08-08 22:09:00,2.72304,2.72403,2.7221,2.72403,8130000.0
2007-08-08 22:10:00,2.71906,2.72381,2.71906,2.72373,7750000.0
2007-08-08 22:11:00,2.72322,2.72441,2.72164,2.723,6640000.0
2007-08-08 22:12:00,2.72252,2.72439,2.72011,2.72184,8880000.0
2007-08-08 22:13:00,2.72271,2.7235,2.72051,2.72288,7380000.0
2007-08-08 22:14:00,2.72104,2.72478,2.71778,2.72268,8250000.0
2007-08-08 22:15:00,2.72446,2.72457,2.72005,2.72005,9500000.0
2007-08-08 22:16:00,2.72293,2.72466,2.72107,2.72107,9510000.0
2007-08-08 22:17:00,2.72254,2.72455,2.71819,2.72143,8380000.0
2007-08-08 22:18:00,2.72406,2.72406,2.72242,2.72282,5250000.0
2007-08-08 22:19:00,2.72199,2.72479,2.7215,2.72357,8630000.0
2007-08-08 22:20:00,2.72154,2.72521,2.72154,2.72463,9000000.0
2007-08-08 22:21:00,2.7239,2.72471,2.72266,2.72407,8880000.0
2007-08-08 22:22:00,2.72441,2.72505,2.72039,2.72424,8130000.0
2007-08-08 22:23:00,2.72463,2.72535,2.7216,2.72535,5750000.0
2007-08-08 22:24:00,2.7243,2.72483,2.7165,2.72405,7500000.0
2007-08-08 22:25:00,2.72433,2.72492,2.72277,2.72492,6130000.0
2007-08-08 22:26:00,2.72538,2.72538,2.72122,2.72122,7000000.0
2007-08-08 22:27:00,2.72394,2.72394,2.72069,2.7231,4880000.0
2007-08-08 22:28:00,2.72238,2.724,2.72151,2.72368,8500000.0
2007-08-08 22:29:00,2.72424,2.72475,2.71935,2.72341,9000000.0
2007-08-08 22:30:00,2.72134,2.72475,2.71945,2.7228,7260000.0
2007-08-08 22:32:00,2.72098,2.72322,2.72001,2.72322,4000000.0
2007-08-08 22:33:00,2.72161,2.72375,2.71909,2.71909,7000000.0
2007-08-08 22:34:00,2.72331,2.72331,2.72065,2.72065,7500000.0
2007-08-08 22:35:00,2.72403,2.72403,2.72148,2.72345,6750000.0
2007-08-08 22:36:00,2.72082,2.72308,2.71705,2.72291,6500000.0
2007-08-08 22:37:00,2.72246,2.72246,2.7185,2.72068,8250000.0
2007-08-08 22:38:00,2.72292,2.72418,2.72272,2.72272,6500000.0
2007-08-08 22:39:00,2.72107,2.72332,2.71877,2.72284,7500000.0
2007-08-08 22:40:00,2.72019,2.724,2.72019,2.724,9000000.0
2007-08-08 22:41:00,2.71998,2.72029,2.7163,2.71973,9500000.0
2007-08-08 22:42:00,2.72115,2.72198,2.72115,2.72198,1500000.0
2007-08-08 22:43:00,2.72023,2.72359,2.72005,2.72342,7750000.0
2007-08-08 22:45:00,2.72401,2.72407,2.72363,2.72407,13500000.0
2007-08-08 22:46:00,2.72192,2.72277,2.71911,2.72121,12500000.0
2007-08-08 22:47:00,2.72183,2.72281,2.72127,2.72226,6250000.0
2007-08-08 22:48:00,2.72066,2.7227,2.71997,2.71997,6500000.0
2007-08-08 22:50:00,2.72166,2.72247,2.72042,2.72203,6630000.0
2007-08-08 22:51:00,2.72102,2.7226,2.7194,2.72052,8250000.0
2007-08-08 22:52:00,2.72391,2.72391,2.72033,2.72329,5880000.0
2007-08-08 22:53:00,2.72336,2.72378,2.71962,2.72378,8750000.0
2007-08-08 22:54:00,2.72178,2.7235,2.71936,2.72086,8130000.0
2007-08-08 22:55:00,2.72365,2.72365,2.72019,2.72351,9630000.0
2007-08-08 22:56:00,2.72204,2.72354,2.71966,2.72104,7130000.0
2007-08-08 22:57:00,2.72025,2.72333,2.71597,2.72025,12500000.0
2007-08-08 22:58:00,2.71963,2.72221,2.71963,2.71971,3760000.0
2007-08-08 22:59:00,2.72162,2.72191,2.71893,2.72161,6250000.0
2007-08-08 23:00:00,2.72337,2.72337,2.71802,2.72015,8500000.0
2007-08-08 23:01:00,2.72381,2.72381,2.72381,2.72381,750000.0
2007-08-08 23:03:00,2.72075,2.72289,2.71822,2.72193,7260000.0
2007-08-08 23:04:00,2.72169,2.72381,2.72131,2.72131,6630000.0
2007-08-08 23:05:00,2.72378,2.72462,2.72252,2.72373,7380000.0
2007-08-08 23:06:00,2.72212,2.72363,2.72212,2.72323,3000000.0
2007-08-08 23:07:00,2.71813,2.72292,2.71813,2.72112,8250000.0
2007-08-08 23:08:00,2.72156,2.7221,2.71669,2.72165,7130000.0
2007-08-08 23:09:00,2.71555,2.72213,2.71555,2.72022,12000000.0
2007-08-08 23:10:00,2.71894,2.72294,2.71894,2.72134,6750000.0
2007-08-08 23:11:00,2.71972,2.72132,2.71766,2.72132,8000000.0
2007-08-08 23:12:00,2.72083,2.72336,2.72083,2.72208,8500000.0
2007-08-08 23:13:00,2.72113,2.72347,2.72001,2.72179,7890000.0
2007-08-08 23:14:00,2.72136,2.72423,2.7198,2.72423,6250000.0
2007-08-08 23:15:00,2.72298,2.72362,2.72101,2.72179,8750000.0
2007-08-08 23:16:00,2.72457,2.72457,2.72214,2.72361,9770000.0
2007-08-08 23:17:00,2.7219,2.72402,2.71936,2.72392,6250000.0
2007-08-08 23:18:00,2.7244,2.7244,2.71843,2.72171,12630000.0
2007-08-08 23:19:00,2.72091,2.72428,2.72091,2.72295,7500000.0
2007-08-08 23:20:00,2.72426,2.72465,2.71914,2.72465,11250000.0
2007-08-08 23:21:00,2.72251,2.72403,2.72221,2.72387,10130000.0
2007-08-08 23:22:00,2.71922,2.72378,2.71922,2.72174,5500000.0
2007-08-08 23:23:00,2.72525,2.72525,2.72099,2.72142,7500000.0
2007-08-08 23:24:00,2.72399,2.72399,2.71826,2.71925,8260000.0
2007-08-08 23:26:00,2.72221,2.72379,2.72011,2.72379,7750000.0
2007-08-08 23:28:00,2.72336,2.72393,2.72103,2.72393,5500000.0
2007-08-08 23:29:00,2.72388,2.72388,2.7193,2.72322,7880000.0
2007-08-08 23:30:00,2.7215,2.72588,2.7192,2.72413,7500000.0
2007-08-08 23:31:00,2.72203,2.72416,2.71999,2.72416,6750000.0
2007-08-08 23:32:00,2.72347,2.72464,2.72073,2.72431,5500000.0
2007-08-08 23:33:00,2.72044,2.72407,2.72044,2.72349,4750000.0
2007-08-08 23:34:00,2.71941,2.72389,2.71941,2.72389,9750000.0
2007-08-08 23:35:00,2.72295,2.72452,2.72157,2.72209,6500000.0
2007-08-08 23:36:00,2.72352,2.72392,2.72253,2.72392,4000000.0
2007-08-08 23:37:00,2.72218,2.72469,2.72086,2.72469,10000000.0
2007-08-08 23:38:00,2.72412,2.72412,2.72223,2.72257,9000000.0
2007-08-08 23:39:00,2.72444,2.72444,2.7226,2.72276,6000000.0
2007-08-08 23:40:00,2.71975,2.72448,2.71975,2.72106,11250000.0
2007-08-08 23:41:00,2.72376,2.72376,2.71705,2.71705,6000000.0
2007-08-08 23:42:00,2.72352,2.72412,2.71938,2.72273,7750000.0
2007-08-08 23:43:00,2.72104,2.72398,2.72023,2.72023,7750000.0
2007-08-08 23:44:00,2.72007,2.72438,2.72007,2.72438,5750000.0
2007-08-08 23:45:00,2.72272,2.72334,2.72078,2.72293,6250000.0
2007-08-08 23:46:00,2.72343,2.72343,2.72012,2.72247,8750000.0
2007-08-08 23:47:00,2.72185,2.72406,2.72185,2.72325,5250000.0
2007-08-08 23:48:00,2.72348,2.72441,2.72144,2.72441,8630000.0
2007-08-08 23:49:00,2.72398,2.72407,2.71982,2.72407,5750000.0
2007-08-08 23:50:00,2.72175,2.72405,2.72117,2.72404,7250000.0
2007-08-08 23:51:00,2.72444,2.72468,2.72011,2.72202,9500000.0
2007-08-08 23:52:00,2.72296,2.7247,2.72296,2.7247,5250000.0
2007-08-08 23:53:00,2.72291,2.7246,2.72231,2.72429,7630000.0
2007-08-08 23:54:00,2.72474,2.72474,2.72174,2.72437,8880000.0
2007-08-08 23:55:00,2.72329,2.72383,2.72236,2.72369,5250000.0
2007-08-08 23:57:00,2.72048,2.72503,2.72048,2.72363,5250000.0
2007-08-08 23:59:00,2.72153,2.72473,2.72153,2.7229,6750000.0
2007-08-09 00:00:00,2.72493,2.72493,2.72132,2.72368,8500000.0
2007-08-09 00:02:00,2.72293,2.72518,2.72166,2.72518,5500000.0
2007-08-09 00:03:00,2.72376,2.72376,2.71859,2.72102,6250000.0
2007-08-09 00:04:00,2.72289,2.72524,2.71963,2.71963,8250000.0
2007-08-09 00:05:00,2.72497,2.72497,2.72162,2.72464,8500000.0
2007-08-09 00:07:00,2.71905,2.72418,2.71905,2.72252,8000000.0
2007-08-09 00:08:00,2.72451,2.72514,2.72273,2.7243,8750000.0
2007-08-09 00:09:00,2.7193,2.72389,2.7193,2.72064,6130000.0
2007-08-09 00:10:00,2.7215,2.72311,2.71895,2.71895,5750000.0
2007-08-09 00:12:00,2.72373,2.72407,2.72042,2.72365,10500000.0
2007-08-09 00:13:00,2.72362,2.72362,2.71886,2.72318,10000000.0
2007-08-09 00:15:00,2.72127,2.72246,2.71993,2.72145,8250000.0
2007-08-09 00:17:00,2.72358,2.72358,2.7199,2.7199,8250000.0
2007-08-09 00:18:00,2.72109,2.72377,2.72109,2.72377,5750000.0
2007-08-09 00:19:00,2.72227,2.72377,2.72106,2.72377,8500000.0
2007-08-09 00:20:00,2.72347,2.72441,2.71972,2.72126,10630000.0
2007-08-09 00:21:00,2.72231,2.72374,2.71957,2.72202,6750000.0
2007-08-09 00:22:00,2.72283,2.72293,2.72066,2.72142,7250000.0
2007-08-09 00:23:00,2.72328,2.72446,2.71874,2.72446,6500000.0
2007-08-09 00:24:00,2.72359,2.72359,2.72102,2.72102,8000000.0
2007-08-09 00:25:00,2.72217,2.72333,2.72217,2.72333,8630000.0
2007-08-09 00:26:00,2.71944,2.72313,2.71812,2.72313,5500000.0
2007-08-09 00:28:00,2.72273,2.72284,2.71923,2.72244,6000000.0
2007-08-09 00:29:00,2.71939,2.72353,2.71939,2.71939,5250000.0
2007-08-09 00:30:00,2.72307,2.72307,2.71912,2.72243,7380000.0
2007-08-09 00:31:00,2.72088,2.72307,2.72058,2.72254,4880000.0
2007-08-09 00:32:00,2.72197,2.72264,2.7179,2.72096,8250000.0
2007-08-09 00:33:00,2.72285,2.72326,2.7195,2.7195,6250000.0
2007-08-09 00:34:00,2.72002,2.72002,2.71558,2.71873,7500000.0
2007-08-09 00:35:00,2.72145,2.72319,2.71944,2.72282,6130000.0
2007-08-09 00:36:00,2.72186,2.72221,2.71968,2.72149,5250000.0
2007-08-09 00:38:00,2.72274,2.7229,2.72001,2.72142,6500000.0
2007-08-09 00:40:00,2.72088,2.72297,2.72078,2.72297,7500000.0
2007-08-09 00:41:00,2.72247,2.72247,2.7205,2.7205,7500000.0
2007-08-09 00:43:00,2.72039,2.72298,2.71735,2.72293,6500000.0
2007-08-09 00:44:00,2.72169,2.72253,2.71778,2.72253,5750000.0
2007-08-09 00:46:00,2.71885,2.72292,2.71885,2.72231,6750000.0
2007-08-09 00:48:00,2.72292,2.72292,2.72018,2.72018,5000000.0
2007-08-09 00:49:00,2.72174,2.72318,2.71864,2.71864,8250000.0
2007-08-09 00:50:00,2.7234,2.72349,2.72268,2.72268,6500000.0
2007-08-09 00:51:00,2.72197,2.72277,2.71808,2.72232,7630000.0
2007-08-09 00:52:00,2.72023,2.72269,2.72023,2.72249,8500000.0
2007-08-09 00:53:00,2.72253,2.72253,2.72078,2.72078,2750000.0
2007-08-09 00:54:00,2.72209,2.72234,2.71673,2.72232,9380000.0
2007-08-09 00:55:00,2.72229,2.7227,2.7185,2.72255,7880000.0
2007-08-09 00:56:00,2.72106,2.72195,2.71994,2.71994,8000000.0
2007-08-09 00:57:00,2.72332,2.72392,2.72167,2.72392,6390000.0
2007-08-09 00:58:00,2.72166,2.72228,2.7183,2.72228,12880000.0
2007-08-09 00:59:00,2.7212,2.72288,2.71898,2.72269,5630000.0
2007-08-09 01:00:00,2.72237,2.72361,2.71818,2.72212,8500000.0
2007-08-09 01:01:00,2.72318,2.72353,2.7216,2.72292,5750000.0
2007-08-09 01:02:00,2.72104,2.72317,2.71951,2.71972,12000000.0
2007-08-09 01:03:00,2.71984,2.72413,2.71984,2.72344,6000000.0
2007-08-09 01:04:00,2.72292,2.72298,2.71823,2.72298,7500000.0
2007-08-09 01:05:00,2.72255,2.72366,2.71829,2.72366,5750000.0
2007-08-09 01:06:00,2.72184,2.72297,2.72083,2.72083,5380000.0
2007-08-09 01:07:00,2.72265,2.7231,2.72036,2.72036,7750000.0
2007-08-09 01:08:00,2.7211,2.72288,2.71757,2.72288,8630000.0
2007-08-09 01:09:00,2.72318,2.72328,2.72122,2.72132,8250000.0
2007-08-09 01:10:00,2.72116,2.72272,2.72059,2.72059,5630000.0
2007-08-09 01:11:00,2.72001,2.72412,2.72001,2.72069,8250000.0
2007-08-09 01:12:00,2.72177,2.72328,2.71997,2.72302,9000000.0
2007-08-09 01:13:00,2.72151,2.72354,2.71963,2.72354,8880000.0
2007-08-09 01:14:00,2.71954,2.72373,2.71954,2.72189,5750000.0
2007-08-09 01:15:00,2.72016,2.72317,2.72016,2.72066,6000000.0
2007-08-09 01:16:00,2.72336,2.72374,2.71975,2.71975,5500000.0
2007-08-09 01:17:00,2.72273,2.7231,2.71963,2.72208,6500000.0
2007-08-09 01:19:00,2.72263,2.72263,2.71982,2.71982,1750000.0
2007-08-09 01:20:00,2.72219,2.72311,2.71958,2.72196,8000000.0
2007-08-09 01:21:00,2.72173,2.72222,2.71764,2.72068,8250000.0
2007-08-09 01:22:00,2.72352,2.72352,2.71743,2.72276,7880000.0
2007-08-09 01:24:00,2.72218,2.72309,2.71784,2.72309,6000000.0
2007-08-09 01:25:00,2.72009,2.72343,2.7183,2.72317,6000000.0
2007-08-09 01:26:00,2.72128,2.72255,2.71681,2.71681,8000000.0
2007-08-09 01:27:00,2.72322,2.7235,2.71904,2.72277,6500000.0
2007-08-09 01:29:00,2.7229,2.72362,2.7194,2.72362,6130000.0
2007-08-09 01:30:00,2.72297,2.72297,2.71649,2.71958,7390000.0
2007-08-09 01:31:00,2.72031,2.72032,2.71588,2.72012,7380000.0
2007-08-09 01:32:00,2.71847,2.72276,2.71847,2.72055,5630000.0
2007-08-09 01:34:00,2.72257,2.72292,2.71828,2.72271,9500000.0
2007-08-09 01:35:00,2.72285,2.72285,2.71846,2.72041,11380000.0
2007-08-09 01:36:00,2.72304,2.72316,2.71843,2.72285,8500000.0
2007-08-09 01:37:00,2.7231,2.7231,2.7205,2.7209,5750000.0
2007-08-09 01:38:00,2.71917,2.72316,2.71917,2.71938,6630000.0
2007-08-09 01:39:00,2.72188,2.72283,2.71831,2.72283,5880000.0
2007-08-09 01:40:00,2.72237,2.72237,2.71733,2.7198,5130000.0
2007-08-09 01:41:00,2.71999,2.72251,2.71748,2.72251,5500000.0
2007-08-09 01:42:00,2.722,2.7233,2.7184,2.71979,6750000.0
2007-08-09 01:43:00,2.72156,2.7228,2.72041,2.72148,6380000.0
2007-08-09 01:44:00,2.71859,2.72302,2.71859,2.72302,5500000.0
2007-08-09 01:45:00,2.72129,2.72229,2.71621,2.72175,14000000.0
2007-08-09 01:46:00,2.72023,2.72326,2.71959,2.72326,6000000.0
2007-08-09 01:47:00,2.72227,2.72282,2.71603,2.71603,7130000.0
2007-08-09 01:48:00,2.71702,2.72199,2.71702,2.72074,6630000.0
2007-08-09 01:50:00,2.72249,2.7226,2.71852,2.7226,6750000.0
2007-08-09 01:51:00,2.7232,2.72346,2.71602,2.7199,5130000.0
2007-08-09 01:52:00,2.71515,2.72187,2.71515,2.72187,5380000.0
2007-08-09 01:53:00,2.71962,2.72312,2.71803,2.72072,13130000.0
2007-08-09 01:54:00,2.72192,2.72343,2.71982,2.72267,6380000.0
2007-08-09 01:55:00,2.72003,2.72303,2.71918,2.72078,18000000.0
2007-08-09 01:57:00,2.71993,2.72293,2.71993,2.72273,6010000.0
2007-08-09 01:58:00,2.72214,2.72273,2.72048,2.72108,8890000.0
2007-08-09 02:00:00,2.72312,2.72312,2.72034,2.72182,9000000.0
2007-08-09 02:01:00,2.72027,2.72318,2.71952,2.72141,12750000.0
2007-08-09 02:02:00,2.72159,2.72297,2.72079,2.72267,10760000.0
2007-08-09 02:03:00,2.72089,2.72341,2.71909,2.72294,9130000.0
2007-08-09 02:04:00,2.72301,2.72329,2.71912,2.72244,12130000.0
2007-08-09 02:05:00,2.72134,2.72238,2.71959,2.7213,5630000.0
2007-08-09 02:06:00,2.72252,2.72344,2.72065,2.72096,8630000.0
2007-08-09 02:07:00,2.72223,2.72258,2.71798,2.71798,9250000.0
2007-08-09 02:08:00,2.72279,2.72279,2.71932,2.71932,6260000.0
2007-08-09 02:09:00,2.72241,2.72306,2.71921,2.72306,7880000.0
2007-08-09 02:10:00,2.72235,2.72303,2.71833,2.72005,9390000.0
2007-08-09 02:11:00,2.72245,2.72245,2.71739,2.72231,7750000.0
2007-08-09 02:12:00,2.72219,2.72323,2.71898,2.71985,12630000.0
2007-08-09 02:13:00,2.71944,2.72257,2.71781,2.72144,7250000.0
2007-08-09 02:14:00,2.72335,2.72335,2.72016,2.72182,6000000.0
2007-08-09 02:15:00,2.72289,2.72289,2.721,2.72148,10880000.0
2007-08-09 02:16:00,2.72314,2.72374,2.72116,2.72374,8500000.0
2007-08-09 02:17:00,2.72031,2.72357,2.71944,2.71944,8000000.0
2007-08-09 02:18:00,2.72108,2.72297,2.71881,2.71881,7130000.0
2007-08-09 02:19:00,2.72031,2.72269,2.71937,2.72269,10510000.0
2007-08-09 02:20:00,2.72211,2.72225,2.71778,2.72225,7750000.0
2007-08-09 02:21:00,2.72,2.722,2.72,2.72026,7000000.0
2007-08-09 02:22:00,2.72216,2.72326,2.71642,2.71975,11380000.0
2007-08-09 02:23:00,2.71915,2.72375,2.71915,2.72072,10500000.0
2007-08-09 02:24:00,2.72085,2.72233,2.72085,2.72092,10750000.0
2007-08-09 02:25:00,2.72024,2.72208,2.71696,2.71696,8130000.0
2007-08-09 02:26:00,2.7198,2.72206,2.71698,2.71983,11000000.0
2007-08-09 02:27:00,2.72105,2.72251,2.72061,2.72083,11250000.0
2007-08-09 02:28:00,2.71754,2.72317,2.71754,2.72005,11880000.0
2007-08-09 02:29:00,2.7187,2.72202,2.7187,2.72168,8250000.0
2007-08-09 02:30:00,2.72077,2.72279,2.72019,2.72279,11750000.0
2007-08-09 02:31:00,2.72123,2.7221,2.72027,2.72027,6380000.0
2007-08-09 02:32:00,2.71833,2.7222,2.71833,2.72098,6250000.0
2007-08-09 02:33:00,2.72072,2.72072,2.72031,2.72031,12250000.0
2007-08-09 02:34:00,2.71972,2.72028,2.71748,2.71971,14500000.0
2007-08-09 02:35:00,2.71998,2.72366,2.71722,2.7203,11130000.0
2007-08-09 02:36:00,2.71974,2.72209,2.71682,2.71911,15000000.0
2007-08-09 02:37:00,2.71679,2.72271,2.71679,2.71863,12630000.0
2007-08-09 02:38:00,2.72044,2.72163,2.71756,2.71907,10760000.0
2007-08-09 02:39:00,2.72066,2.72207,2.71996,2.72207,6630000.0
2007-08-09 02:40:00,2.72022,2.72282,2.72017,2.72282,9250000.0
2007-08-09 02:41:00,2.71857,2.72244,2.71739,2.72244,12380000.0
2007-08-09 02:42:00,2.72304,2.72308,2.71888,2.71888,7880000.0
2007-08-09 02:43:00,2.72035,2.72262,2.7176,2.72126,13880000.0
2007-08-09 02:44:00,2.72322,2.72347,2.71866,2.72243,7630000.0
2007-08-09 02:45:00,2.71916,2.72263,2.71916,2.72035,11250000.0
2007-08-09 02:46:00,2.72062,2.72226,2.71645,2.72226,11000000.0
2007-08-09 02:47:00,2.72331,2.72331,2.72115,2.72289,9750000.0
2007-08-09 02:48:00,2.72318,2.72318,2.7183,2.71997,8380000.0
2007-08-09 02:49:00,2.72127,2.72267,2.72058,2.72148,7130000.0
2007-08-09 02:50:00,2.71712,2.71995,2.71712,2.71971,9010000.0
2007-08-09 02:51:00,2.72259,2.72259,2.71942,2.72093,9500000.0
2007-08-09 02:52:00,2.71897,2.72316,2.71858,2.71858,6630000.0
2007-08-09 02:53:00,2.72266,2.72312,2.72155,2.72312,7380000.0
2007-08-09 02:54:00,2.72344,2.72348,2.71846,2.72099,13380000.0
2007-08-09 02:55:00,2.72088,2.7231,2.71581,2.72071,17880000.0
2007-08-09 02:56:00,2.72202,2.72278,2.72004,2.72251,13630000.0
2007-08-09 02:57:00,2.72081,2.72149,2.71844,2.71905,9000000.0
2007-08-09 02:58:00,2.71839,2.72451,2.71839,2.72373,9510000.0
2007-08-09 02:59:00,2.72144,2.72216,2.71695,2.71695,9500000.0
2007-08-09 03:00:00,2.71991,2.72313,2.71884,2.72313,10380000.0
2007-08-09 03:01:00,2.71818,2.7219,2.718,2.7219,13000000.0
2007-08-09 03:02:00,2.72121,2.7227,2.71741,2.7227,10500000.0
2007-08-09 03:03:00,2.72068,2.72262,2.72018,2.72018,5750000.0
2007-08-09 03:04:00,2.71851,2.72302,2.71851,2.71864,7000000.0
2007-08-09 03:05:00,2.7194,2.72301,2.7194,2.72027,7510000.0
2007-08-09 03:06:00,2.72085,2.72407,2.71966,2.72407,15000000.0
2007-08-09 03:07:00,2.72429,2.72429,2.71879,2.71879,5500000.0
2007-08-09 03:08:00,2.72119,2.72343,2.7172,2.7172,10000000.0
2007-08-09 03:09:00,2.72189,2.72398,2.72003,2.723,7500000.0
2007-08-09 03:10:00,2.72229,2.72354,2.72064,2.72345,8250000.0
2007-08-09 03:11:00,2.72093,2.72543,2.71998,2.72119,7250000.0
2007-08-09 03:12:00,2.72354,2.72354,2.71729,2.72259,7130000.0
2007-08-09 03:13:00,2.71947,2.72192,2.71918,2.72132,11500000.0
2007-08-09 03:14:00,2.72364,2.72374,2.72007,2.72016,6500000.0
2007-08-09 03:15:00,2.72202,2.72458,2.72016,2.72135,5750000.0
2007-08-09 03:16:00,2.72342,2.72342,2.71743,2.71743,7380000.0
2007-08-09 03:17:00,2.71859,2.72423,2.71859,2.72423,6640000.0
2007-08-09 03:18:00,2.72245,2.72319,2.7188,2.72304,5880000.0
2007-08-09 03:19:00,2.72425,2.72463,2.71827,2.7206,7880000.0
2007-08-09 03:20:00,2.72155,2.72437,2.72096,2.72192,7000000.0
2007-08-09 03:21:00,2.72237,2.72372,2.71857,2.72074,10000000.0
2007-08-09 03:22:00,2.71913,2.72333,2.71785,2.72333,10640000.0
2007-08-09 03:24:00,2.72126,2.72339,2.71735,2.72195,5630000.0
2007-08-09 03:25:00,2.72407,2.72407,2.71874,2.7208,6380000.0
2007-08-09 03:29:00,2.72305,2.7237,2.71955,2.7211,9750000.0
2007-08-09 03:30:00,2.72114,2.72413,2.72114,2.7237,6750000.0
2007-08-09 03:31:00,2.71969,2.72368,2.71858,2.72134,7000000.0
2007-08-09 03:32:00,2.72163,2.72371,2.71943,2.72303,5500000.0
2007-08-09 03:33:00,2.72253,2.72415,2.72037,2.72415,6000000.0
2007-08-09 03:34:00,2.72037,2.72502,2.72037,2.7237,7000000.0
2007-08-09 03:35:00,2.724,2.72479,2.71975,2.72479,2630000.0
2007-08-09 03:36:00,2.72328,2.72464,2.72089,2.72126,9500000.0
2007-08-09 03:37:00,2.72355,2.72355,2.72166,2.72344,5630000.0
2007-08-09 03:38:00,2.72367,2.72521,2.71965,2.72177,8250000.0
2007-08-09 03:39:00,2.72253,2.72391,2.72022,2.72391,9500000.0
2007-08-09 03:40:00,2.72162,2.72447,2.72162,2.72447,10000000.0
2007-08-09 03:41:00,2.72183,2.72433,2.71902,2.7224,8760000.0
2007-08-09 03:42:00,2.72265,2.72402,2.71969,2.72342,6130000.0
2007-08-09 03:43:00,2.72083,2.72306,2.71857,2.72125,10380000.0
2007-08-09 03:44:00,2.72068,2.72377,2.71948,2.72022,6000000.0
2007-08-09 03:46:00,2.72149,2.72385,2.71979,2.72244,6250000.0
2007-08-09 03:47:00,2.71999,2.72421,2.71714,2.72372,7000000.0
2007-08-09 03:48:00,2.72311,2.72319,2.71725,2.71965,7750000.0
2007-08-09 03:49:00,2.72371,2.72419,2.72004,2.72004,6000000.0
2007-08-09 03:50:00,2.72155,2.72442,2.71859,2.72371,8000000.0
2007-08-09 03:51:00,2.72256,2.72416,2.71864,2.7212,5500000.0
2007-08-09 03:52:00,2.72145,2.72369,2.71786,2.71786,5750000.0
2007-08-09 03:53:00,2.72065,2.72371,2.72,2.72089,8250000.0
2007-08-09 03:55:00,2.7224,2.72268,2.71946,2.71962,10760000.0
2007-08-09 03:58:00,2.72379,2.72392,2.72024,2.72367,6000000.0
2007-08-09 03:59:00,2.7209,2.72415,2.7209,2.72415,9250000.0
2007-08-09 04:00:00,2.72074,2.72319,2.72074,2.72319,8130000.0
2007-08-09 04:01:00,2.72117,2.72247,2.71889,2.72101,8500000.0
2007-08-09 04:03:00,2.7226,2.72442,2.7185,2.72442,8500000.0
2007-08-09 04:04:00,2.72181,2.72293,2.72125,2.72253,6000000.0
2007-08-09 04:05:00,2.72334,2.72379,2.71874,2.72304,6250000.0
2007-08-09 04:06:00,2.72267,2.72267,2.72145,2.72145,1500000.0
2007-08-09 04:07:00,2.71781,2.72357,2.71781,2.72357,6000000.0
2007-08-09 04:10:00,2.72278,2.7236,2.72058,2.7236,7500000.0
2007-08-09 04:11:00,2.72216,2.72294,2.71725,2.72073,6250000.0
2007-08-09 04:14:00,2.72183,2.72341,2.72034,2.72083,14000000.0
2007-08-09 04:15:00,2.72423,2.72423,2.71937,2.72069,7250000.0
2007-08-09 04:17:00,2.72094,2.72351,2.71808,2.72274,9250000.0
2007-08-09 04:18:00,2.72352,2.72354,2.71872,2.71872,12000000.0
2007-08-09 04:26:00,2.72076,2.7232,2.71905,2.72006,8270000.0
2007-08-09 04:29:00,2.7222,2.72317,2.71969,2.72317,9380000.0
2007-08-09 04:30:00,2.72047,2.72256,2.71939,2.71975,6250000.0
2007-08-09 04:33:00,2.71927,2.72272,2.71927,2.72197,10250000.0
2007-08-09 04:34:00,2.72145,2.72308,2.71947,2.72258,9000000.0
2007-08-09 04:35:00,2.7213,2.72279,2.72097,2.72279,5500000.0
2007-08-09 04:36:00,2.71989,2.72313,2.71786,2.72284,7760000.0
2007-08-09 04:37:00,2.72081,2.72287,2.71681,2.72287,7500000.0
2007-08-09 04:38:00,2.72177,2.72286,2.72177,2.72276,10000000.0
2007-08-09 04:39:00,2.71895,2.72346,2.71895,2.72346,9250000.0
2007-08-09 04:40:00,2.72045,2.72305,2.71978,2.71978,8750000.0
2007-08-09 04:42:00,2.72165,2.72252,2.7188,2.7188,5250000.0
2007-08-09 04:45:00,2.72305,2.72431,2.72245,2.72431,6500000.0
2007-08-09 04:47:00,2.71811,2.72259,2.71811,2.72245,8000000.0
2007-08-09 04:48:00,2.72201,2.72347,2.72116,2.72347,6000000.0
2007-08-09 04:49:00,2.71802,2.72251,2.71802,2.72251,7750000.0
2007-08-09 04:50:00,2.72004,2.7229,2.71842,2.72274,13000000.0
2007-08-09 04:51:00,2.72328,2.72343,2.71997,2.72282,8000000.0
2007-08-09 04:53:00,2.72313,2.72314,2.72052,2.72314,5250000.0
2007-08-09 04:54:00,2.72066,2.72285,2.71917,2.72285,8250000.0
2007-08-09 05:04:00,2.72371,2.72475,2.72115,2.72316,11880000.0
2007-08-09 05:05:00,2.72293,2.72301,2.71949,2.72301,11750000.0
2007-08-09 05:07:00,2.72162,2.7225,2.71806,2.71806,5500000.0
2007-08-09 05:08:00,2.72316,2.72316,2.71921,2.72058,7380000.0
2007-08-09 05:09:00,2.72071,2.72205,2.71715,2.72029,9010000.0
2007-08-09 05:10:00,2.71897,2.72252,2.71831,2.72252,6500000.0
2007-08-09 05:11:00,2.71883,2.72274,2.71883,2.7219,8250000.0
2007-08-09 05:12:00,2.71961,2.72003,2.71547,2.72003,6130000.0
2007-08-09 05:14:00,2.72133,2.72321,2.72102,2.72313,5250000.0
2007-08-09 05:15:00,2.71757,2.72276,2.71757,2.71993,11130000.0
2007-08-09 05:16:00,2.72168,2.7236,2.71688,2.72084,9880000.0
2007-08-09 05:17:00,2.72311,2.72312,2.72041,2.72041,6130000.0
2007-08-09 05:18:00,2.72448,2.72588,2.72062,2.72062,5630000.0
2007-08-09 05:19:00,2.72373,2.72373,2.72128,2.7233,10880000.0
2007-08-09 05:20:00,2.72002,2.72422,2.72002,2.72177,6130000.0
2007-08-09 05:21:00,2.71975,2.72262,2.7195,2.72262,6500000.0
2007-08-09 05:22:00,2.72137,2.72181,2.71687,2.71998,7750000.0
2007-08-09 05:23:00,2.7215,2.72257,2.72109,2.72233,10250000.0
2007-08-09 05:24:00,2.72147,2.72367,2.71773,2.71773,7500000.0
2007-08-09 05:25:00,2.72258,2.7229,2.71802,2.71919,10250000.0
2007-08-09 05:26:00,2.72217,2.72378,2.72133,2.72217,8880000.0
2007-08-09 05:27:00,2.7208,2.72302,2.71793,2.71987,8880000.0
2007-08-09 05:28:00,2.71812,2.72097,2.71812,2.71939,9750000.0
2007-08-09 05:29:00,2.71837,2.72363,2.71837,2.72332,8000000.0
2007-08-09 05:30:00,2.7229,2.72344,2.71774,2.72344,7750000.0
2007-08-09 05:31:00,2.7208,2.72319,2.7186,2.72319,7750000.0
2007-08-09 05:32:00,2.72005,2.72438,2.71998,2.72222,6630000.0
2007-08-09 05:34:00,2.72335,2.72335,2.71739,2.72148,8250000.0
2007-08-09 05:35:00,2.72308,2.72308,2.71999,2.72082,7000000.0
2007-08-09 05:36:00,2.72251,2.72303,2.71862,2.72303,7000000.0
2007-08-09 05:37:00,2.72212,2.72344,2.7198,2.72344,6750000.0
2007-08-09 05:39:00,2.7194,2.7231,2.7194,2.7231,6750000.0
2007-08-09 05:40:00,2.72154,2.72372,2.72119,2.72153,10250000.0
2007-08-09 05:41:00,2.7201,2.72283,2.71856,2.72283,9750000.0
2007-08-09 05:42:00,2.72227,2.72388,2.71837,2.72388,11000000.0
2007-08-09 05:44:00,2.72377,2.72412,2.7196,2.72268,11380000.0
2007-08-09 05:45:00,2.72086,2.7227,2.71908,2.72087,7750000.0
2007-08-09 05:46:00,2.72215,2.72215,2.71787,2.72062,5500000.0
2007-08-09 05:47:00,2.72085,2.72303,2.72019,2.72303,5500000.0
2007-08-09 05:48:00,2.72205,2.72347,2.71624,2.71624,5500000.0
2007-08-09 05:49:00,2.72008,2.72392,2.72008,2.72143,8500000.0
2007-08-09 05:50:00,2.72157,2.72342,2.7195,2.72008,8500000.0
2007-08-09 05:52:00,2.72002,2.7235,2.71958,2.72137,9250000.0
2007-08-09 05:53:00,2.72276,2.72318,2.71824,2.71824,5750000.0
2007-08-09 05:54:00,2.71947,2.72309,2.71947,2.72309,5500000.0
2007-08-09 05:55:00,2.72141,2.72276,2.71727,2.71956,9250000.0
2007-08-09 05:56:00,2.72238,2.72332,2.71801,2.72185,8250000.0
2007-08-09 05:57:00,2.72167,2.72393,2.71967,2.72393,10750000.0
2007-08-09 05:59:00,2.72153,2.72305,2.71799,2.72018,5500000.0
2007-08-09 06:00:00,2.71995,2.72278,2.71944,2.71944,8750000.0
2007-08-09 06:02:00,2.72016,2.72194,2.71781,2.71781,7500000.0
2007-08-09 06:04:00,2.72201,2.72289,2.72025,2.72289,5250000.0
2007-08-09 06:05:00,2.72187,2.72257,2.71875,2.72062,7000000.0
2007-08-09 06:06:00,2.71993,2.72319,2.71993,2.72099,8500000.0
2007-08-09 06:07:00,2.72043,2.72237,2.71644,2.72237,7250000.0
2007-08-09 06:08:00,2.72203,2.72203,2.71718,2.71844,6250000.0
2007-08-09 06:09:00,2.72112,2.72255,2.71758,2.71912,7500000.0
2007-08-09 06:10:00,2.72109,2.7234,2.71807,2.72048,9750000.0
2007-08-09 06:12:00,2.72275,2.72302,2.72078,2.72292,7750000.0
2007-08-09 06:13:00,2.72301,2.7234,2.72148,2.72312,7000000.0
2007-08-09 06:14:00,2.72164,2.72379,2.72025,2.72133,8000000.0
2007-08-09 06:15:00,2.72132,2.72279,2.72079,2.7224,8000000.0
2007-08-09 06:16:00,2.71971,2.72278,2.71953,2.72245,6250000.0
2007-08-09 06:17:00,2.7228,2.72282,2.72097,2.72097,5500000.0
2007-08-09 06:18:00,2.72343,2.72343,2.71923,2.72282,7000000.0
2007-08-09 06:20:00,2.72167,2.72282,2.71968,2.71968,7750000.0
2007-08-09 06:22:00,2.72272,2.72292,2.72103,2.72208,8130000.0
2007-08-09 06:23:00,2.72248,2.72248,2.72092,2.72191,8500000.0
2007-08-09 06:24:00,2.72022,2.72022,2.71615,2.71926,6380000.0
2007-08-09 06:25:00,2.72127,2.72363,2.72107,2.72352,11500000.0
2007-08-09 06:26:00,2.71816,2.72222,2.71778,2.72222,5130000.0
2007-08-09 06:27:00,2.72029,2.72213,2.71724,2.71724,6250000.0
2007-08-09 06:28:00,2.71882,2.72355,2.71882,2.72005,9000000.0
2007-08-09 06:29:00,2.71826,2.7228,2.71627,2.7228,8010000.0
2007-08-09 06:30:00,2.72113,2.72317,2.71856,2.72127,13250000.0
2007-08-09 06:31:00,2.72198,2.72282,2.71957,2.72092,8380000.0
2007-08-09 06:33:00,2.72176,2.72288,2.71878,2.71956,5750000.0
2007-08-09 06:34:00,2.72,2.72274,2.71672,2.71956,6250000.0
2007-08-09 06:35:00,2.7194,2.7231,2.71732,2.72195,8250000.0
2007-08-09 06:36:00,2.72154,2.72295,2.71932,2.71964,5750000.0
2007-08-09 06:38:00,2.72208,2.7232,2.72208,2.72291,6000000.0
2007-08-09 06:39:00,2.72146,2.7235,2.71694,2.72081,7750000.0
2007-08-09 06:40:00,2.71978,2.72363,2.71978,2.72138,5500000.0
2007-08-09 06:41:00,2.71915,2.72342,2.71915,2.72295,9250000.0
2007-08-09 06:43:00,2.72008,2.72323,2.71968,2.71968,6000000.0
2007-08-09 06:44:00,2.7227,2.72271,2.72013,2.72271,7250000.0
2007-08-09 06:45:00,2.71541,2.72155,2.71541,2.72056,5880000.0
2007-08-09 06:46:00,2.7219,2.72262,2.71877,2.71973,8500000.0
2007-08-09 06:47:00,2.71692,2.7233,2.71692,2.7233,5250000.0
2007-08-09 06:48:00,2.72281,2.72282,2.72002,2.72281,7000000.0
2007-08-09 06:49:00,2.72087,2.72279,2.71806,2.72213,6380000.0
2007-08-09 06:50:00,2.71973,2.72232,2.71813,2.72066,10880000.0
2007-08-09 06:51:00,2.72123,2.72209,2.71536,2.71933,7500000.0
2007-08-09 06:52:00,2.72177,2.72229,2.71969,2.72229,8000000.0
2007-08-09 06:53:00,2.71684,2.72207,2.71613,2.72194,7380000.0
2007-08-09 06:54:00,2.72094,2.7226,2.72032,2.72081,6880000.0
2007-08-09 06:55:00,2.71763,2.72296,2.71763,2.72261,5500000.0
2007-08-09 06:56:00,2.72077,2.72179,2.72077,2.72148,9760000.0
2007-08-09 06:58:00,2.72023,2.72192,2.72023,2.72131,6250000.0
2007-08-09 06:59:00,2.71948,2.72178,2.71812,2.72027,7000000.0
2007-08-09 07:00:00,2.7206,2.72323,2.71584,2.72323,10380000.0
2007-08-09 07:01:00,2.72338,2.72357,2.72147,2.72272,5750000.0
2007-08-09 07:02:00,2.72175,2.72307,2.71711,2.72132,9250000.0
2007-08-09 07:03:00,2.72079,2.72311,2.71891,2.72311,5500000.0
2007-08-09 07:04:00,2.72377,2.72377,2.72046,2.72203,7750000.0
2007-08-09 07:05:00,2.72158,2.72228,2.72059,2.72167,11750000.0
2007-08-09 07:06:00,2.72146,2.72224,2.71771,2.7222,6750000.0
2007-08-09 07:07:00,2.72245,2.72245,2.71598,2.7223,6750000.0
2007-08-09 07:08:00,2.72145,2.72279,2.71532,2.72279,9000000.0
2007-08-09 07:09:00,2.72199,2.72243,2.71952,2.72053,9750000.0
2007-08-09 07:10:00,2.72138,2.72348,2.71926,2.71944,7880000.0
2007-08-09 07:11:00,2.72007,2.72402,2.72007,2.72299,10500000.0
2007-08-09 07:12:00,2.72119,2.72362,2.71988,2.72121,7630000.0
2007-08-09 07:13:00,2.72386,2.7241,2.71751,2.71751,7250000.0
2007-08-09 07:14:00,2.72286,2.72343,2.71951,2.72232,8000000.0
2007-08-09 07:15:00,2.72089,2.72376,2.71731,2.7207,9640000.0
2007-08-09 07:16:00,2.72228,2.72396,2.72159,2.72347,5500000.0
2007-08-09 07:17:00,2.72156,2.72326,2.71971,2.72271,13250000.0
2007-08-09 07:18:00,2.72192,2.72299,2.71911,2.72095,6000000.0
2007-08-09 07:19:00,2.7232,2.72448,2.71955,2.72189,7250000.0
2007-08-09 07:20:00,2.71981,2.72321,2.71981,2.72267,5500000.0
2007-08-09 07:21:00,2.72254,2.72433,2.72145,2.72433,13130000.0
2007-08-09 07:22:00,2.7209,2.72399,2.71972,2.72399,6630000.0
2007-08-09 07:23:00,2.7217,2.72389,2.72054,2.72054,7500000.0
2007-08-09 07:24:00,2.72225,2.72431,2.72142,2.72431,5380000.0
2007-08-09 07:25:00,2.72442,2.72442,2.7213,2.7213,9000000.0
2007-08-09 07:26:00,2.71895,2.72342,2.71836,2.72308,9000000.0
2007-08-09 07:27:00,2.72308,2.72454,2.71941,2.72373,6380000.0
2007-08-09 07:28:00,2.71984,2.72432,2.71984,2.72432,9000000.0
2007-08-09 07:29:00,2.72326,2.72326,2.71691,2.71691,11000000.0
2007-08-09 07:30:00,2.72096,2.72481,2.72096,2.72406,8750000.0
2007-08-09 07:31:00,2.72221,2.725,2.72221,2.72412,9000000.0
2007-08-09 07:32:00,2.71887,2.72177,2.71621,2.7207,8500000.0
2007-08-09 07:33:00,2.71967,2.72186,2.71675,2.71779,10380000.0
2007-08-09 07:34:00,2.72264,2.72292,2.71794,2.72292,10880000.0
2007-08-09 07:35:00,2.72083,2.72447,2.72068,2.72239,11000000.0
2007-08-09 07:36:00,2.72032,2.72377,2.71792,2.72228,7250000.0
2007-08-09 07:37:00,2.72021,2.72346,2.72019,2.72078,6000000.0
2007-08-09 07:38:00,2.72312,2.72434,2.72069,2.72434,9000000.0
2007-08-09 07:39:00,2.72458,2.72458,2.7173,2.71915,5630000.0
2007-08-09 07:40:00,2.7216,2.72322,2.72068,2.72322,6000000.0
2007-08-09 07:41:00,2.7242,2.7242,2.71869,2.71869,6130000.0
2007-08-09 07:42:00,2.72106,2.72319,2.71896,2.72195,9000000.0
2007-08-09 07:43:00,2.72099,2.72391,2.7192,2.72133,8250000.0
2007-08-09 07:44:00,2.71763,2.72275,2.71763,2.72141,9500000.0
2007-08-09 07:45:00,2.72048,2.72288,2.71669,2.71808,7130000.0
2007-08-09 07:46:00,2.72376,2.72376,2.72067,2.72067,7750000.0
2007-08-09 07:47:00,2.72353,2.72353,2.71803,2.72264,6880000.0
2007-08-09 07:48:00,2.72105,2.72313,2.71943,2.72156,7250000.0
2007-08-09 07:49:00,2.72093,2.72396,2.72046,2.72389,7000000.0
2007-08-09 07:50:00,2.72375,2.72375,2.72023,2.72296,5500000.0
2007-08-09 07:51:00,2.72083,2.72337,2.71724,2.71724,11010000.0
2007-08-09 07:52:00,2.72034,2.72338,2.72034,2.7226,9250000.0
2007-08-09 07:53:00,2.72308,2.72393,2.7176,2.71925,7500000.0
2007-08-09 07:54:00,2.72271,2.7232,2.71986,2.72053,9500000.0
2007-08-09 07:55:00,2.72073,2.72317,2.72073,2.72296,5130000.0
2007-08-09 07:56:00,2.72193,2.72377,2.72077,2.72368,7000000.0
2007-08-09 07:57:00,2.72165,2.72292,2.71875,2.71982,9500000.0
2007-08-09 07:58:00,2.72035,2.72361,2.71598,2.72361,10630000.0
2007-08-09 07:59:00,2.72063,2.72243,2.71943,2.72202,11000000.0
2007-08-09 08:00:00,2.72157,2.72252,2.71718,2.71879,5380000.0
2007-08-09 08:01:00,2.71996,2.72319,2.71961,2.71961,8510000.0
2007-08-09 08:02:00,2.71807,2.72248,2.71718,2.72248,16500000.0
2007-08-09 08:03:00,2.72182,2.72369,2.71934,2.72369,10500000.0
2007-08-09 08:04:00,2.72394,2.72394,2.72015,2.72106,10250000.0
2007-08-09 08:05:00,2.72068,2.72463,2.72068,2.72131,8130000.0
2007-08-09 08:06:00,2.72196,2.72391,2.71932,2.72384,5630000.0
2007-08-09 08:07:00,2.72067,2.72333,2.71927,2.72121,6630000.0
2007-08-09 08:08:00,2.72023,2.72363,2.71886,2.72198,6250000.0
2007-08-09 08:09:00,2.72183,2.72183,2.71604,2.72177,9760000.0
2007-08-09 08:10:00,2.71793,2.72175,2.71793,2.72035,4750000.0
2007-08-09 08:11:00,2.71952,2.72144,2.71783,2.72144,11750000.0
2007-08-09 08:12:00,2.71924,2.72168,2.71825,2.72086,5250000.0
2007-08-09 08:13:00,2.72104,2.72152,2.7191,2.71915,8000000.0
2007-08-09 08:14:00,2.72093,2.72151,2.71678,2.72034,11630000.0
2007-08-09 08:15:00,2.72182,2.72227,2.71813,2.72213,6750000.0
2007-08-09 08:16:00,2.71955,2.72114,2.71803,2.71928,8750000.0
2007-08-09 08:17:00,2.72045,2.72115,2.71885,2.72094,9000000.0
2007-08-09 08:18:00,2.71881,2.72255,2.71662,2.72255,6630000.0
2007-08-09 08:19:00,2.72092,2.72286,2.71985,2.72286,7750000.0
2007-08-09 08:20:00,2.72156,2.72224,2.71918,2.71918,6250000.0
2007-08-09 08:21:00,2.72046,2.7225,2.71991,2.72229,7000000.0
2007-08-09 08:22:00,2.72195,2.72266,2.71913,2.71913,10750000.0
2007-08-09 08:23:00,2.72352,2.72352,2.7199,2.7199,5500000.0
2007-08-09 08:24:00,2.72431,2.72443,2.71912,2.72258,8000000.0
2007-08-09 08:25:00,2.72298,2.72395,2.71957,2.72295,14130000.0
2007-08-09 08:26:00,2.7205,2.72416,2.71813,2.72416,9500000.0
2007-08-09 08:27:00,2.72169,2.72255,2.7187,2.72255,7000000.0
2007-08-09 08:28:00,2.7245,2.7245,2.71803,2.72126,8130000.0
2007-08-09 08:29:00,2.72149,2.72321,2.71991,2.71991,5750000.0
2007-08-09 08:30:00,2.72002,2.72362,2.71841,2.72362,13000000.0
2007-08-09 08:31:00,2.72216,2.72358,2.7158,2.72291,8500000.0
2007-08-09 08:32:00,2.71969,2.72265,2.71692,2.7208,9250000.0
2007-08-09 08:33:00,2.7215,2.72394,2.71979,2.72221,5750000.0
2007-08-09 08:34:00,2.72312,2.72312,2.71639,2.71989,6250000.0
2007-08-09 08:35:00,2.72154,2.7225,2.71753,2.7225,5380000.0
2007-08-09 08:36:00,2.72079,2.72299,2.71972,2.72189,10000000.0
2007-08-09 08:37:00,2.72107,2.72306,2.71958,2.71982,7500000.0
2007-08-09 08:38:00,2.71999,2.72332,2.71731,2.722,7250000.0
2007-08-09 08:39:00,2.71961,2.72414,2.7178,2.72414,10130000.0
2007-08-09 08:40:00,2.72003,2.72283,2.7172,2.72283,10000000.0
2007-08-09 08:41:00,2.71967,2.72423,2.71857,2.7236,11380000.0
2007-08-09 08:42:00,2.72552,2.72552,2.72047,2.72047,10000000.0
2007-08-09 08:43:00,2.71924,2.72674,2.71699,2.72674,16380000.0
2007-08-09 08:44:00,2.72427,2.72834,2.72242,2.72695,10750000.0
2007-08-09 08:45:00,2.72416,2.72774,2.72313,2.72582,8000000.0
2007-08-09 08:46:00,2.7238,2.72706,2.7238,2.72706,6130000.0
2007-08-09 08:47:00,2.72539,2.7266,2.72365,2.72641,6250000.0
2007-08-09 08:48:00,2.7264,2.7264,2.72407,2.72407,17880000.0
2007-08-09 08:49:00,2.725,2.72668,2.72434,2.72629,6250000.0
2007-08-09 08:50:00,2.72539,2.72768,2.72405,2.72768,6630000.0
2007-08-09 08:51:00,2.72576,2.72767,2.72463,2.72617,7760000.0
2007-08-09 08:52:00,2.72333,2.72742,2.72106,2.7223,7130000.0
2007-08-09 08:53:00,2.72715,2.72908,2.72287,2.72784,12760000.0
2007-08-09 08:54:00,2.72602,2.72904,2.72287,2.72904,10010000.0
2007-08-09 08:55:00,2.72959,2.72962,2.72738,2.72937,5500000.0
2007-08-09 08:56:00,2.72922,2.73098,2.72652,2.73077,6750000.0
2007-08-09 08:57:00,2.72421,2.73242,2.72421,2.73104,14880000.0
2007-08-09 08:58:00,2.7304,2.73296,2.7288,2.73276,9000000.0
2007-08-09 08:59:00,2.73337,2.73354,2.72746,2.73288,11130000.0
2007-08-09 09:00:00,2.73322,2.73322,2.72839,2.73072,5500000.0
2007-08-09 09:01:00,2.73213,2.73349,2.72806,2.73172,11750000.0
2007-08-09 09:02:00,2.7342,2.73593,2.72762,2.73172,8500000.0
2007-08-09 09:03:00,2.7326,2.73831,2.73101,2.73594,11380000.0
2007-08-09 09:04:00,2.73577,2.73957,2.73092,2.73468,5630000.0
2007-08-09 09:05:00,2.73834,2.73994,2.73651,2.73853,12380000.0
2007-08-09 09:06:00,2.74044,2.74131,2.73721,2.74047,9380000.0
2007-08-09 09:07:00,2.74156,2.74156,2.73641,2.73954,10500000.0
2007-08-09 09:08:00,2.7413,2.7413,2.73696,2.73841,10750000.0
2007-08-09 09:09:00,2.73933,2.73984,2.73833,2.73983,9130000.0
2007-08-09 09:10:00,2.73829,2.73961,2.7359,2.7359,6250000.0
2007-08-09 09:11:00,2.73421,2.73782,2.73154,2.73469,9750000.0
2007-08-09 09:12:00,2.73796,2.73796,2.73087,2.73614,7630000.0
2007-08-09 09:13:00,2.73651,2.73742,2.7317,2.73587,12380000.0
2007-08-09 09:14:00,2.73561,2.73601,2.72925,2.73479,7750000.0
2007-08-09 09:15:00,2.73641,2.73688,2.72999,2.73051,14750000.0
2007-08-09 09:16:00,2.73374,2.7353,2.72934,2.73141,10750000.0
2007-08-09 09:17:00,2.7318,2.73506,2.73003,2.73299,10500000.0
2007-08-09 09:18:00,2.73449,2.73471,2.72994,2.73145,11250000.0
2007-08-09 09:19:00,2.73428,2.73542,2.72956,2.73518,5500000.0
2007-08-09 09:20:00,2.73386,2.73455,2.72963,2.73387,8000000.0
2007-08-09 09:21:00,2.73391,2.73422,2.72728,2.73373,11500000.0
2007-08-09 09:22:00,2.73093,2.73376,2.72988,2.73072,11130000.0
2007-08-09 09:23:00,2.73522,2.73575,2.73107,2.73445,9250000.0
2007-08-09 09:24:00,2.73681,2.73681,2.72968,2.73499,5750000.0
2007-08-09 09:25:00,2.73554,2.73812,2.72979,2.73587,10510000.0
2007-08-09 09:26:00,2.73309,2.73862,2.73005,2.73413,9750000.0
2007-08-09 09:27:00,2.73545,2.7392,2.72876,2.7392,10380000.0
2007-08-09 09:28:00,2.73896,2.73896,2.7344,2.73844,7500000.0
2007-08-09 09:29:00,2.73448,2.73884,2.72786,2.73884,14000000.0
2007-08-09 09:30:00,2.73725,2.74139,2.73417,2.73991,5750000.0
2007-08-09 09:31:00,2.73597,2.73975,2.73482,2.73502,8750000.0
2007-08-09 09:32:00,2.73937,2.7403,2.73338,2.73915,6630000.0
2007-08-09 09:33:00,2.74225,2.74225,2.73508,2.73681,5750000.0
2007-08-09 09:34:00,2.74093,2.74093,2.73507,2.7364,9000000.0
2007-08-09 09:35:00,2.73758,2.74046,2.73449,2.73694,11380000.0
2007-08-09 09:36:00,2.73801,2.73804,2.72861,2.73613,8880000.0
2007-08-09 09:37:00,2.73802,2.74004,2.73474,2.73586,8880000.0
2007-08-09 09:38:00,2.73818,2.73969,2.73659,2.73934,5630000.0
2007-08-09 09:39:00,2.73798,2.73949,2.7356,2.73748,8880000.0
2007-08-09 09:40:00,2.734,2.73875,2.734,2.73825,8000000.0
2007-08-09 09:41:00,2.73753,2.73779,2.72967,2.73349,11500000.0
2007-08-09 09:42:00,2.73599,2.73847,2.73351,2.73551,17250000.0
2007-08-09 09:43:00,2.73463,2.7384,2.73226,2.73559,10250000.0
2007-08-09 09:44:00,2.73542,2.73542,2.73197,2.73494,7500000.0
2007-08-09 09:45:00,2.73616,2.73616,2.73234,2.73572,13260000.0
2007-08-09 09:46:00,2.73319,2.73576,2.72904,2.73496,7630000.0
2007-08-09 09:47:00,2.73527,2.73695,2.73329,2.73428,7130000.0
2007-08-09 09:48:00,2.73457,2.73687,2.73069,2.73555,7380000.0
2007-08-09 09:49:00,2.73321,2.73752,2.7321,2.7349,7510000.0
2007-08-09 09:50:00,2.73231,2.73667,2.73162,2.73406,7010000.0
2007-08-09 09:51:00,2.73671,2.73671,2.73038,2.73267,6750000.0
2007-08-09 09:52:00,2.73545,2.7361,2.73195,2.73265,10500000.0
2007-08-09 09:53:00,2.73546,2.73546,2.73147,2.73366,7630000.0
2007-08-09 09:54:00,2.73396,2.7349,2.72843,2.73475,9750000.0
2007-08-09 09:55:00,2.73418,2.73539,2.73257,2.73539,7000000.0
2007-08-09 09:56:00,2.73282,2.73503,2.72911,2.73484,5750000.0
2007-08-09 09:57:00,2.73496,2.73631,2.73267,2.73594,13380000.0
2007-08-09 09:58:00,2.73001,2.73603,2.73001,2.73468,11500000.0
2007-08-09 09:59:00,2.73557,2.73719,2.72955,2.73651,12380000.0
2007-08-09 10:00:00,2.7371,2.73824,2.73459,2.73813,5750000.0
2007-08-09 10:01:00,2.73352,2.7374,2.73134,2.73134,6000000.0
2007-08-09 10:02:00,2.73419,2.73792,2.72846,2.73373,6250000.0
2007-08-09 10:03:00,2.7375,2.738,2.73329,2.73436,14250000.0
2007-08-09 10:04:00,2.7339,2.73595,2.73301,2.73531,5750000.0
2007-08-09 10:05:00,2.73256,2.7348,2.73165,2.73338,10250000.0
2007-08-09 10:06:00,2.73511,2.73709,2.73151,2.73529,9260000.0
2007-08-09 10:07:00,2.73615,2.73622,2.73401,2.73547,4880000.0
2007-08-09 10:08:00,2.73359,2.73587,2.73126,2.73587,9760000.0
2007-08-09 10:09:00,2.73279,2.7357,2.73107,2.73233,7500000.0
2007-08-09 10:10:00,2.73521,2.73659,2.73029,2.7329,9630000.0
2007-08-09 10:11:00,2.73219,2.73511,2.73141,2.73404,8500000.0
2007-08-09 10:12:00,2.73417,2.73518,2.72872,2.73499,6500000.0
2007-08-09 10:13:00,2.73191,2.73579,2.7296,2.73341,14250000.0
2007-08-09 10:14:00,2.73599,2.73599,2.73042,2.73312,6000000.0
2007-08-09 10:15:00,2.73458,2.73553,2.73161,2.73486,8250000.0
2007-08-09 10:16:00,2.73537,2.73537,2.73296,2.73517,5500000.0
2007-08-09 10:17:00,2.73584,2.73712,2.7316,2.73316,14750000.0
2007-08-09 10:18:00,2.73513,2.73681,2.73322,2.73335,10000000.0
2007-08-09 10:19:00,2.73536,2.73559,2.7335,2.73538,9000000.0
2007-08-09 10:20:00,2.734,2.73532,2.73249,2.73382,9000000.0
2007-08-09 10:21:00,2.73599,2.73599,2.72738,2.7292,9000000.0
2007-08-09 10:22:00,2.73365,2.73473,2.7306,2.73431,8510000.0
2007-08-09 10:23:00,2.73367,2.73549,2.72893,2.73549,8630000.0
2007-08-09 10:24:00,2.7339,2.73594,2.73137,2.73137,5500000.0
2007-08-09 10:25:00,2.7306,2.73712,2.7306,2.73712,9250000.0
2007-08-09 10:26:00,2.73829,2.73829,2.73417,2.7372,9250000.0
2007-08-09 10:27:00,2.73241,2.73735,2.73241,2.73457,7760000.0
2007-08-09 10:28:00,2.73477,2.73763,2.73382,2.73733,5890000.0
2007-08-09 10:29:00,2.73671,2.73824,2.73626,2.73775,9250000.0
2007-08-09 10:30:00,2.73899,2.73899,2.73363,2.73626,9130000.0
2007-08-09 10:31:00,2.73664,2.73706,2.73409,2.73681,6630000.0
2007-08-09 10:32:00,2.73499,2.73499,2.72919,2.73476,10880000.0
2007-08-09 10:33:00,2.73579,2.73797,2.73314,2.73522,6630000.0
2007-08-09 10:34:00,2.73651,2.73747,2.73406,2.7353,7380000.0
2007-08-09 10:35:00,2.73625,2.73723,2.73318,2.73411,5510000.0
2007-08-09 10:36:00,2.73473,2.73726,2.73348,2.73532,10500000.0
2007-08-09 10:37:00,2.73294,2.7364,2.73187,2.73293,6880000.0
2007-08-09 10:38:00,2.7365,2.73682,2.73224,2.73565,8500000.0
2007-08-09 10:39:00,2.73585,2.73715,2.73163,2.73163,8510000.0
2007-08-09 10:40:00,2.73324,2.7369,2.73139,2.73486,10380000.0
2007-08-09 10:41:00,2.73664,2.73664,2.7328,2.73522,10250000.0
2007-08-09 10:42:00,2.73533,2.73607,2.73363,2.73517,7630000.0
2007-08-09 10:43:00,2.73431,2.73661,2.73304,2.73661,6880000.0
2007-08-09 10:44:00,2.7313,2.73525,2.73109,2.73109,10750000.0
2007-08-09 10:45:00,2.7348,2.7348,2.72942,2.73311,6000000.0
2007-08-09 10:46:00,2.73319,2.73421,2.73098,2.73367,9750000.0
2007-08-09 10:47:00,2.73334,2.736,2.7321,2.73458,7750000.0
2007-08-09 10:48:00,2.73213,2.73586,2.73213,2.73586,4880000.0
2007-08-09 10:49:00,2.73349,2.73546,2.73009,2.73009,7630000.0
2007-08-09 10:50:00,2.73501,2.73501,2.73214,2.73429,6000000.0
2007-08-09 10:51:00,2.72867,2.73425,2.72867,2.73016,9500000.0
2007-08-09 10:52:00,2.73415,2.7356,2.73008,2.73471,11250000.0
2007-08-09 10:53:00,2.73251,2.73502,2.72857,2.73354,10500000.0
2007-08-09 10:54:00,2.73125,2.73487,2.7292,2.73208,8750000.0
2007-08-09 10:55:00,2.7335,2.73438,2.7319,2.73438,8000000.0
2007-08-09 10:56:00,2.73244,2.73505,2.73143,2.73143,10000000.0
2007-08-09 10:57:00,2.73056,2.73804,2.73056,2.73804,7000000.0
2007-08-09 10:58:00,2.73522,2.73693,2.72894,2.73332,8880000.0
2007-08-09 10:59:00,2.73708,2.73755,2.72974,2.73539,9000000.0
2007-08-09 11:00:00,2.73473,2.73718,2.73066,2.73658,9130000.0
2007-08-09 11:01:00,2.73692,2.73838,2.73397,2.73476,10500000.0
2007-08-09 11:02:00,2.73782,2.73782,2.73392,2.73392,5880000.0
2007-08-09 11:03:00,2.73401,2.73831,2.7336,2.73686,9130000.0
2007-08-09 11:04:00,2.73049,2.73718,2.73049,2.73594,8250000.0
2007-08-09 11:05:00,2.73354,2.73753,2.73097,2.73733,8760000.0
2007-08-09 11:06:00,2.73484,2.7382,2.73484,2.73768,6250000.0
2007-08-09 11:07:00,2.73673,2.7378,2.73369,2.73369,7750000.0
2007-08-09 11:08:00,2.73415,2.73652,2.73318,2.73652,5250000.0
2007-08-09 11:09:00,2.73807,2.73807,2.73361,2.73766,11750000.0
2007-08-09 11:10:00,2.74008,2.74087,2.73554,2.74087,9250000.0
2007-08-09 11:11:00,2.73903,2.73948,2.73299,2.73702,6500000.0
2007-08-09 11:12:00,2.73884,2.73884,2.73578,2.73629,6000000.0
2007-08-09 11:13:00,2.73808,2.73836,2.73452,2.73725,12380000.0
2007-08-09 11:14:00,2.73767,2.73877,2.73516,2.73877,7500000.0
2007-08-09 11:15:00,2.73753,2.7393,2.73545,2.73617,7630000.0
2007-08-09 11:16:00,2.73856,2.73906,2.73601,2.7363,5500000.0
2007-08-09 11:17:00,2.73967,2.73967,2.73266,2.73782,8000000.0
2007-08-09 11:18:00,2.73803,2.73985,2.7355,2.73845,11880000.0
2007-08-09 11:19:00,2.73681,2.73981,2.73279,2.73981,9250000.0
2007-08-09 11:20:00,2.73825,2.74008,2.73631,2.74008,8000000.0
2007-08-09 11:21:00,2.73814,2.73858,2.73484,2.73858,8380000.0
2007-08-09 11:22:00,2.73606,2.73788,2.73373,2.73378,6380000.0
2007-08-09 11:23:00,2.73698,2.74012,2.73519,2.73864,14750000.0
2007-08-09 11:24:00,2.73936,2.73987,2.7361,2.7386,8500000.0
2007-08-09 11:25:00,2.73923,2.73923,2.73331,2.73899,15380000.0
2007-08-09 11:26:00,2.73837,2.73916,2.7349,2.73914,11130000.0
2007-08-09 11:27:00,2.73679,2.73986,2.73675,2.73953,7250000.0
2007-08-09 11:28:00,2.73815,2.7386,2.73508,2.73552,10000000.0
2007-08-09 11:29:00,2.73881,2.73881,2.73311,2.73546,8000000.0
2007-08-09 11:30:00,2.7355,2.73767,2.73492,2.73562,6500000.0
2007-08-09 11:31:00,2.73767,2.73786,2.73301,2.73762,10630000.0
2007-08-09 11:32:00,2.73855,2.73855,2.73325,2.73757,9000000.0
2007-08-09 11:33:00,2.73688,2.73863,2.73414,2.7377,9000000.0
2007-08-09 11:34:00,2.73452,2.73734,2.73449,2.73646,6750000.0
2007-08-09 11:35:00,2.73388,2.73763,2.73274,2.73547,9750000.0
2007-08-09 11:36:00,2.73519,2.73711,2.73437,2.73655,7000000.0
2007-08-09 11:37:00,2.73251,2.73607,2.73132,2.73607,7000000.0
2007-08-09 11:38:00,2.73421,2.73689,2.73131,2.7367,5630000.0
2007-08-09 11:39:00,2.73562,2.73705,2.73006,2.7356,8750000.0
2007-08-09 11:40:00,2.73414,2.73739,2.73159,2.73297,11000000.0
2007-08-09 11:41:00,2.73634,2.73807,2.73466,2.73726,7500000.0
2007-08-09 11:42:00,2.73482,2.73774,2.73428,2.73741,8250000.0
2007-08-09 11:43:00,2.73519,2.73813,2.73405,2.73813,9880000.0
2007-08-09 11:44:00,2.73779,2.73818,2.73473,2.73637,7000000.0
2007-08-09 11:45:00,2.73571,2.73936,2.73422,2.73756,7750000.0
2007-08-09 11:46:00,2.73737,2.74054,2.73442,2.74054,5750000.0
2007-08-09 11:47:00,2.73874,2.74107,2.73287,2.73902,9630000.0
2007-08-09 11:48:00,2.73578,2.73947,2.73506,2.73829,9750000.0
2007-08-09 11:49:00,2.73797,2.73978,2.73433,2.73978,11250000.0
2007-08-09 11:50:00,2.73887,2.73975,2.73686,2.73944,11380000.0
2007-08-09 11:51:00,2.74005,2.74005,2.73455,2.7362,5750000.0
2007-08-09 11:52:00,2.73987,2.7402,2.73767,2.73929,9500000.0
2007-08-09 11:53:00,2.73788,2.73967,2.73777,2.73806,6130000.0
2007-08-09 11:54:00,2.73871,2.74007,2.73496,2.73918,7630000.0
2007-08-09 11:55:00,2.73887,2.74008,2.73648,2.73785,8130000.0
2007-08-09 11:56:00,2.74003,2.74076,2.73634,2.73966,6000000.0
2007-08-09 11:57:00,2.7336,2.7392,2.7336,2.73563,8000000.0
2007-08-09 11:58:00,2.73671,2.74093,2.73671,2.74038,11750000.0
2007-08-09 11:59:00,2.73899,2.74025,2.73717,2.73978,8630000.0
2007-08-09 12:00:00,2.74086,2.74161,2.7364,2.74005,8000000.0
2007-08-09 12:01:00,2.73765,2.7407,2.73624,2.73872,7380000.0
2007-08-09 12:02:00,2.73576,2.74087,2.73576,2.73998,7260000.0
2007-08-09 12:03:00,2.74158,2.74284,2.73745,2.74104,6880000.0
2007-08-09 12:04:00,2.7438,2.74398,2.73763,2.74229,6880000.0
2007-08-09 12:05:00,2.74421,2.74449,2.7377,2.7377,8000000.0
2007-08-09 12:06:00,2.74357,2.74535,2.7418,2.74471,10880000.0
2007-08-09 12:07:00,2.74228,2.74607,2.74027,2.74239,7130000.0
2007-08-09 12:08:00,2.74364,2.74436,2.74018,2.74362,7250000.0
2007-08-09 12:09:00,2.74477,2.74517,2.7389,2.74311,12880000.0
2007-08-09 12:10:00,2.7401,2.74485,2.73872,2.74332,10000000.0
2007-08-09 12:11:00,2.74354,2.7461,2.74211,2.74577,7380000.0
2007-08-09 12:12:00,2.74415,2.7455,2.7417,2.74545,9000000.0
2007-08-09 12:13:00,2.74353,2.74571,2.73819,2.74138,11000000.0
2007-08-09 12:14:00,2.74508,2.74522,2.74183,2.74485,9750000.0
2007-08-09 12:15:00,2.74113,2.74482,2.74065,2.7431,9630000.0
2007-08-09 12:16:00,2.74464,2.74464,2.74066,2.74238,5250000.0
2007-08-09 12:17:00,2.74347,2.74347,2.74134,2.74241,5250000.0
2007-08-09 12:18:00,2.73827,2.74387,2.73827,2.74051,6510000.0
2007-08-09 12:19:00,2.74279,2.74319,2.73475,2.74123,11000000.0
2007-08-09 12:20:00,2.73766,2.74341,2.73761,2.74188,7000000.0
2007-08-09 12:21:00,2.73898,2.74369,2.73596,2.73905,13880000.0
2007-08-09 12:22:00,2.74345,2.74413,2.74016,2.74413,6500000.0
2007-08-09 12:23:00,2.74285,2.7434,2.73797,2.74317,12130000.0
2007-08-09 12:24:00,2.7372,2.74225,2.7372,2.7402,6750000.0
2007-08-09 12:25:00,2.74132,2.74249,2.7386,2.74058,5880000.0
2007-08-09 12:26:00,2.74237,2.74326,2.73972,2.7432,11000000.0
2007-08-09 12:27:00,2.74351,2.74456,2.73801,2.74456,8750000.0
2007-08-09 12:28:00,2.74117,2.74534,2.74117,2.74534,8250000.0
2007-08-09 12:29:00,2.74515,2.74521,2.74067,2.74387,8500000.0
2007-08-09 12:30:00,2.74684,2.74684,2.74037,2.74066,10250000.0
2007-08-09 12:31:00,2.74636,2.74701,2.74282,2.74519,5750000.0
2007-08-09 12:32:00,2.74556,2.74698,2.74258,2.74652,7130000.0
2007-08-09 12:33:00,2.74478,2.74715,2.74032,2.74715,12760000.0
2007-08-09 12:34:00,2.74748,2.74748,2.74137,2.74649,12250000.0
2007-08-09 12:35:00,2.74513,2.74627,2.7417,2.74396,9500000.0
2007-08-09 12:36:00,2.74529,2.74571,2.74072,2.74571,5500000.0
2007-08-09 12:37:00,2.74216,2.74678,2.73945,2.74553,12380000.0
2007-08-09 12:38:00,2.74511,2.74623,2.7399,2.74606,12260000.0
2007-08-09 12:39:00,2.74728,2.74728,2.74147,2.7444,10250000.0
2007-08-09 12:40:00,2.7408,2.74794,2.7408,2.74732,7390000.0
2007-08-09 12:41:00,2.74427,2.74746,2.74427,2.74746,5750000.0
2007-08-09 12:42:00,2.74541,2.74706,2.74102,2.74666,10750000.0
2007-08-09 12:43:00,2.74609,2.7465,2.74461,2.74461,9500000.0
2007-08-09 12:44:00,2.74399,2.74631,2.74212,2.74336,9250000.0
2007-08-09 12:45:00,2.74248,2.74627,2.74248,2.74258,5250000.0
2007-08-09 12:46:00,2.74285,2.7442,2.73913,2.73913,10250000.0
2007-08-09 12:47:00,2.74336,2.7465,2.74074,2.74546,10130000.0
2007-08-09 12:48:00,2.7406,2.7449,2.74004,2.7406,8500000.0
2007-08-09 12:49:00,2.74403,2.74552,2.74086,2.74279,9000000.0
2007-08-09 12:50:00,2.74652,2.74708,2.74036,2.74387,9390000.0
2007-08-09 12:51:00,2.74195,2.74508,2.74114,2.74484,8750000.0
2007-08-09 12:52:00,2.74404,2.74404,2.73944,2.74355,9000000.0
2007-08-09 12:53:00,2.74241,2.74331,2.74136,2.74312,7380000.0
2007-08-09 12:54:00,2.7422,2.7449,2.7415,2.74464,9130000.0
2007-08-09 12:55:00,2.74562,2.74562,2.73812,2.74416,9630000.0
2007-08-09 12:56:00,2.74331,2.74446,2.7385,2.74012,11250000.0
2007-08-09 12:57:00,2.7418,2.74477,2.73944,2.74252,12000000.0
2007-08-09 12:58:00,2.74436,2.74587,2.74208,2.7431,12500000.0
2007-08-09 12:59:00,2.74279,2.74575,2.74279,2.74449,12000000.0
2007-08-09 13:00:00,2.74404,2.74464,2.74106,2.74374,8750000.0
2007-08-09 13:01:00,2.74108,2.74429,2.74108,2.74198,11250000.0
2007-08-09 13:02:00,2.74523,2.74523,2.74017,2.74247,6750000.0
2007-08-09 13:03:00,2.74359,2.7471,2.74359,2.74694,12510000.0
2007-08-09 13:04:00,2.74478,2.74563,2.74167,2.74238,10000000.0
2007-08-09 13:05:00,2.74467,2.74513,2.73895,2.74437,11000000.0
2007-08-09 13:06:00,2.74099,2.74493,2.74099,2.74453,10000000.0
2007-08-09 13:07:00,2.74568,2.74598,2.74025,2.74373,9500000.0
2007-08-09 13:08:00,2.74427,2.74488,2.74233,2.74488,8000000.0
2007-08-09 13:09:00,2.74428,2.74561,2.74108,2.74318,7750000.0
2007-08-09 13:10:00,2.74633,2.74678,2.74121,2.74399,6250000.0
2007-08-09 13:11:00,2.74345,2.7463,2.74217,2.74267,9380000.0
2007-08-09 13:12:00,2.74302,2.74441,2.74172,2.74251,9750000.0
2007-08-09 13:13:00,2.7427,2.74517,2.73984,2.74475,16500000.0
2007-08-09 13:14:00,2.74494,2.74548,2.74021,2.74447,7000000.0
2007-08-09 13:15:00,2.74494,2.74506,2.73809,2.7395,7000000.0
2007-08-09 13:16:00,2.74476,2.7452,2.74083,2.74477,9880000.0
2007-08-09 13:17:00,2.74176,2.74553,2.74176,2.74314,6880000.0
2007-08-09 13:18:00,2.74603,2.74603,2.74208,2.74527,6630000.0
2007-08-09 13:19:00,2.74142,2.74522,2.74142,2.74516,6750000.0
2007-08-09 13:20:00,2.74452,2.74537,2.74324,2.74491,5500000.0
2007-08-09 13:21:00,2.74388,2.74636,2.74279,2.74479,7250000.0
2007-08-09 13:22:00,2.74567,2.74635,2.74198,2.74198,8750000.0
2007-08-09 13:23:00,2.74365,2.74577,2.73877,2.74396,11380000.0
2007-08-09 13:24:00,2.7451,2.74574,2.73996,2.74361,11130000.0
2007-08-09 13:25:00,2.7469,2.7469,2.74246,2.74599,8880000.0
2007-08-09 13:26:00,2.74662,2.74662,2.74305,2.74538,8250000.0
2007-08-09 13:27:00,2.74154,2.74579,2.74076,2.74504,11000000.0
2007-08-09 13:28:00,2.747,2.74764,2.7384,2.74494,7750000.0
2007-08-09 13:29:00,2.74423,2.74773,2.74127,2.74544,5500000.0
2007-08-09 13:30:00,2.74503,2.74634,2.74139,2.74504,10000000.0
2007-08-09 13:31:00,2.74485,2.74718,2.74168,2.74186,12750000.0
2007-08-09 13:32:00,2.74749,2.7484,2.7442,2.7484,9750000.0
2007-08-09 13:33:00,2.74745,2.74816,2.7419,2.74816,10380000.0
2007-08-09 13:34:00,2.74925,2.74925,2.7428,2.74903,8880000.0
2007-08-09 13:35:00,2.74722,2.74919,2.74459,2.74799,9000000.0
2007-08-09 13:36:00,2.74245,2.74789,2.74245,2.74784,10000000.0
2007-08-09 13:37:00,2.74634,2.74774,2.74283,2.74283,7000000.0
2007-08-09 13:38:00,2.74758,2.74816,2.74351,2.74442,9500000.0
2007-08-09 13:39:00,2.74608,2.74765,2.74211,2.74709,10750000.0
2007-08-09 13:40:00,2.74406,2.74769,2.74406,2.74498,5500000.0
2007-08-09 13:41:00,2.7475,2.7475,2.74354,2.74718,8750000.0
2007-08-09 13:42:00,2.74654,2.74765,2.74452,2.74573,5500000.0
2007-08-09 13:43:00,2.74728,2.74728,2.74246,2.74539,6500000.0
2007-08-09 13:44:00,2.74636,2.74746,2.74459,2.74493,13250000.0
2007-08-09 13:45:00,2.74381,2.74807,2.74292,2.74292,8250000.0
2007-08-09 13:46:00,2.74485,2.74838,2.74323,2.74756,6630000.0
2007-08-09 13:47:00,2.74545,2.74817,2.74348,2.74817,10630000.0
2007-08-09 13:48:00,2.74619,2.74998,2.74341,2.74998,9250000.0
2007-08-09 13:49:00,2.74827,2.7489,2.74488,2.74769,4880000.0
2007-08-09 13:50:00,2.74694,2.74893,2.74545,2.74821,9250000.0
2007-08-09 13:51:00,2.74952,2.74952,2.74427,2.74799,8500000.0
2007-08-09 13:52:00,2.7469,2.74743,2.74448,2.74738,11760000.0
2007-08-09 13:53:00,2.74882,2.7493,2.74516,2.74555,6000000.0
2007-08-09 13:54:00,2.74867,2.74867,2.74508,2.74508,6750000.0
2007-08-09 13:55:00,2.74441,2.74839,2.74441,2.74491,9000000.0
2007-08-09 13:56:00,2.74582,2.74915,2.74358,2.7461,10250000.0
2007-08-09 13:57:00,2.74467,2.74843,2.74423,2.74452,8880000.0
2007-08-09 13:58:00,2.74459,2.74904,2.74459,2.74595,11250000.0
2007-08-09 13:59:00,2.74729,2.74883,2.74642,2.74833,7130000.0
2007-08-09 14:00:00,2.73809,2.74724,2.73809,2.74724,7130000.0
2007-08-09 14:01:00,2.74204,2.74728,2.74204,2.74712,12010000.0
2007-08-09 14:02:00,2.74743,2.74852,2.74499,2.74852,9760000.0
2007-08-09 14:03:00,2.74589,2.74596,2.74144,2.74356,7000000.0
2007-08-09 14:04:00,2.74603,2.74809,2.73956,2.74809,8000000.0
2007-08-09 14:05:00,2.74659,2.74701,2.74425,2.74644,6750000.0
2007-08-09 14:06:00,2.74357,2.74849,2.74357,2.74797,12500000.0
2007-08-09 14:07:00,2.74774,2.74774,2.74196,2.7466,9630000.0
2007-08-09 14:08:00,2.7438,2.74759,2.73949,2.74687,7630000.0
2007-08-09 14:09:00,2.74528,2.74666,2.74352,2.74372,9250000.0
2007-08-09 14:10:00,2.7468,2.74704,2.74357,2.74357,9250000.0
2007-08-09 14:11:00,2.74651,2.74672,2.74388,2.74672,7250000.0
2007-08-09 14:12:00,2.74634,2.74778,2.74282,2.74661,7500000.0
2007-08-09 14:13:00,2.74496,2.74745,2.74363,2.74363,12130000.0
2007-08-09 14:14:00,2.74758,2.748,2.74576,2.74666,6250000.0
2007-08-09 14:15:00,2.74865,2.74923,2.74461,2.74923,8750000.0
2007-08-09 14:16:00,2.74793,2.74974,2.74673,2.74935,10880000.0
2007-08-09 14:17:00,2.74801,2.74903,2.74234,2.74903,12130000.0
2007-08-09 14:18:00,2.74654,2.74925,2.74535,2.74925,11250000.0
2007-08-09 14:19:00,2.74938,2.74966,2.74123,2.74937,11500000.0
2007-08-09 14:20:00,2.74899,2.74923,2.74329,2.74793,6880000.0
2007-08-09 14:21:00,2.74773,2.74955,2.7458,2.74839,11000000.0
2007-08-09 14:22:00,2.74305,2.74843,2.74305,2.74751,5500000.0
2007-08-09 14:23:00,2.74816,2.74972,2.74681,2.74872,7750000.0
2007-08-09 14:24:00,2.74831,2.74955,2.74473,2.74702,11380000.0
2007-08-09 14:25:00,2.74634,2.74877,2.74581,2.74866,8000000.0
2007-08-09 14:26:00,2.75021,2.75157,2.74188,2.75072,10880000.0
2007-08-09 14:27:00,2.7521,2.75256,2.75145,2.75256,10500000.0
2007-08-09 14:28:00,2.75283,2.75283,2.74891,2.75109,7510000.0
2007-08-09 14:29:00,2.75188,2.75255,2.74855,2.75254,6000000.0
2007-08-09 14:30:00,2.74931,2.75326,2.74931,2.74952,8500000.0
2007-08-09 14:31:00,2.75135,2.75319,2.74918,2.74918,9630000.0
2007-08-09 14:32:00,2.75191,2.75382,2.74956,2.75197,8750000.0
2007-08-09 14:33:00,2.75239,2.7536,2.75056,2.75056,8260000.0
2007-08-09 14:34:00,2.75457,2.75457,2.748,2.75337,12000000.0
2007-08-09 14:35:00,2.75056,2.75457,2.75037,2.75349,10000000.0
2007-08-09 14:36:00,2.75193,2.75193,2.74815,2.75123,8130000.0
2007-08-09 14:37:00,2.74906,2.75294,2.74851,2.7521,14630000.0
2007-08-09 14:38:00,2.74914,2.7525,2.746,2.75056,8130000.0
2007-08-09 14:39:00,2.75295,2.754,2.74944,2.74948,10250000.0
2007-08-09 14:40:00,2.7539,2.75433,2.75156,2.75341,7750000.0
2007-08-09 14:41:00,2.75426,2.75529,2.75066,2.75066,7880000.0
2007-08-09 14:42:00,2.75726,2.75726,2.74969,2.75507,12380000.0
2007-08-09 14:43:00,2.75334,2.75819,2.7516,2.75819,10260000.0
2007-08-09 14:44:00,2.75887,2.75887,2.75095,2.75616,6500000.0
2007-08-09 14:45:00,2.75287,2.75846,2.75189,2.75378,5750000.0
2007-08-09 14:46:00,2.7596,2.75997,2.75189,2.75727,11000000.0
2007-08-09 14:47:00,2.76099,2.76111,2.75386,2.75962,7750000.0
2007-08-09 14:48:00,2.75894,2.75923,2.75423,2.75854,8630000.0
2007-08-09 14:49:00,2.76036,2.76048,2.75314,2.76048,11250000.0
2007-08-09 14:50:00,2.76052,2.7612,2.74921,2.75668,5630000.0
2007-08-09 14:51:00,2.75654,2.75983,2.7556,2.75983,6000000.0
2007-08-09 14:52:00,2.75571,2.75991,2.75317,2.75965,10880000.0
2007-08-09 14:53:00,2.7558,2.75953,2.75401,2.7579,6250000.0
2007-08-09 14:54:00,2.75935,2.76206,2.75606,2.75825,8750000.0
2007-08-09 14:55:00,2.76231,2.76335,2.7565,2.76114,9500000.0
2007-08-09 14:56:00,2.7622,2.76355,2.7569,2.75792,11500000.0
2007-08-09 14:57:00,2.76571,2.76571,2.75836,2.76103,8750000.0
2007-08-09 14:58:00,2.76199,2.76498,2.75891,2.7638,10250000.0
2007-08-09 14:59:00,2.76122,2.76491,2.75904,2.76434,8000000.0
2007-08-09 15:00:00,2.76528,2.76595,2.75882,2.7659,10880000.0
2007-08-09 15:01:00,2.76392,2.76506,2.75834,2.76506,5500000.0
2007-08-09 15:02:00,2.76487,2.76643,2.76254,2.76502,11000000.0
2007-08-09 15:03:00,2.76684,2.76809,2.75619,2.76481,11630000.0
2007-08-09 15:04:00,2.76742,2.76905,2.75914,2.76516,10380000.0
2007-08-09 15:05:00,2.76703,2.76712,2.76098,2.76552,12250000.0
2007-08-09 15:06:00,2.76874,2.76875,2.75706,2.76498,11000000.0
2007-08-09 15:07:00,2.76556,2.7675,2.75814,2.7675,10130000.0
2007-08-09 15:08:00,2.76905,2.76923,2.75924,2.76479,9750000.0
2007-08-09 15:09:00,2.76621,2.7676,2.76063,2.7676,13250000.0
2007-08-09 15:10:00,2.76588,2.76588,2.7561,2.76453,7500000.0
2007-08-09 15:11:00,2.76236,2.76535,2.75841,2.76506,9750000.0
2007-08-09 15:12:00,2.76448,2.76453,2.75994,2.76287,8130000.0
2007-08-09 15:13:00,2.76192,2.76362,2.7617,2.7617,5500000.0
2007-08-09 15:14:00,2.76466,2.76487,2.76044,2.76429,9500000.0
2007-08-09 15:15:00,2.76499,2.76499,2.75904,2.76389,6380000.0
2007-08-09 15:16:00,2.75959,2.76541,2.75959,2.76355,12000000.0
2007-08-09 15:17:00,2.76227,2.76383,2.76058,2.76088,7130000.0
2007-08-09 15:18:00,2.76244,2.76308,2.75758,2.76308,10000000.0
2007-08-09 15:19:00,2.76311,2.76416,2.76024,2.76024,7750000.0
2007-08-09 15:20:00,2.76429,2.76429,2.76093,2.76302,6750000.0
2007-08-09 15:21:00,2.75802,2.76391,2.75802,2.76381,6250000.0
2007-08-09 15:22:00,2.76307,2.7639,2.75792,2.76359,12000000.0
2007-08-09 15:23:00,2.76245,2.76405,2.75846,2.76209,10380000.0
2007-08-09 15:24:00,2.76009,2.76336,2.75718,2.76208,5880000.0
2007-08-09 15:25:00,2.76585,2.76585,2.75718,2.76137,10000000.0
2007-08-09 15:26:00,2.76232,2.76391,2.75877,2.76103,7260000.0
2007-08-09 15:27:00,2.7581,2.76568,2.75539,2.76559,6250000.0
2007-08-09 15:28:00,2.76236,2.76401,2.75873,2.76214,8000000.0
2007-08-09 15:29:00,2.76145,2.76633,2.75887,2.76633,7750000.0
2007-08-09 15:30:00,2.76157,2.76593,2.75914,2.76257,8380000.0
2007-08-09 15:31:00,2.76023,2.76538,2.76023,2.76132,8750000.0
2007-08-09 15:32:00,2.76214,2.76595,2.7595,2.764,9500000.0
2007-08-09 15:33:00,2.7636,2.76462,2.76057,2.76456,12510000.0
2007-08-09 15:34:00,2.76151,2.76544,2.75929,2.76399,6500000.0
2007-08-09 15:35:00,2.76189,2.76567,2.76139,2.76393,9750000.0
2007-08-09 15:36:00,2.76515,2.76515,2.75981,2.76171,9500000.0
2007-08-09 15:37:00,2.7648,2.7648,2.7589,2.76095,8880000.0
2007-08-09 15:38:00,2.76026,2.76489,2.75549,2.76091,11000000.0
2007-08-09 15:39:00,2.76111,2.76372,2.75738,2.75894,9250000.0
2007-08-09 15:40:00,2.75799,2.76278,2.75789,2.76029,6750000.0
2007-08-09 15:41:00,2.75719,2.76336,2.75707,2.75896,10130000.0
2007-08-09 15:42:00,2.75768,2.75778,2.75335,2.75335,8880000.0
2007-08-09 15:43:00,2.75974,2.7624,2.75357,2.75523,9880000.0
2007-08-09 15:44:00,2.75704,2.7617,2.75644,2.75704,6000000.0
2007-08-09 15:45:00,2.76195,2.76195,2.75486,2.75939,9880000.0
2007-08-09 15:46:00,2.75887,2.75931,2.75533,2.75533,7500000.0
2007-08-09 15:47:00,2.7601,2.76065,2.75541,2.75997,9510000.0
2007-08-09 15:48:00,2.75862,2.76057,2.75322,2.75322,6750000.0
2007-08-09 15:49:00,2.75825,2.76037,2.75321,2.75907,8130000.0
2007-08-09 15:50:00,2.75735,2.75872,2.75408,2.75737,8000000.0
2007-08-09 15:51:00,2.75569,2.76099,2.75346,2.75801,8750000.0
2007-08-09 15:52:00,2.75658,2.76113,2.7558,2.75808,8380000.0
2007-08-09 15:53:00,2.76124,2.76246,2.75527,2.75824,12500000.0
2007-08-09 15:54:00,2.76083,2.76185,2.7564,2.75665,6000000.0
2007-08-09 15:55:00,2.75644,2.76169,2.75644,2.75807,8880000.0
2007-08-09 15:56:00,2.7551,2.76069,2.75382,2.75835,7250000.0
2007-08-09 15:57:00,2.75547,2.76028,2.75547,2.75733,14500000.0
2007-08-09 15:58:00,2.76227,2.76241,2.75291,2.75291,7000000.0
2007-08-09 15:59:00,2.75426,2.75954,2.7539,2.75833,9130000.0
2007-08-09 16:00:00,2.75788,2.75901,2.75497,2.75642,7750000.0
2007-08-09 16:01:00,2.75558,2.75937,2.75259,2.75681,6380000.0
2007-08-09 16:02:00,2.75693,2.75988,2.752,2.75584,12630000.0
2007-08-09 16:03:00,2.75852,2.75946,2.75291,2.75705,8250000.0
2007-08-09 16:04:00,2.75611,2.7598,2.75313,2.7598,10250000.0
2007-08-09 16:05:00,2.75292,2.75994,2.75292,2.75994,5880000.0
2007-08-09 16:06:00,2.76001,2.76001,2.75211,2.75402,15250000.0
2007-08-09 16:07:00,2.75536,2.75964,2.75216,2.75964,10250000.0
2007-08-09 16:08:00,2.75297,2.75938,2.75297,2.75477,10500000.0
2007-08-09 16:09:00,2.75865,2.75983,2.75277,2.75729,8000000.0
2007-08-09 16:10:00,2.7596,2.76051,2.75491,2.75818,8000000.0
2007-08-09 16:11:00,2.75856,2.7596,2.75601,2.75642,5130000.0
2007-08-09 16:12:00,2.7562,2.76042,2.75417,2.76013,6500000.0
2007-08-09 16:13:00,2.7581,2.75992,2.75462,2.75721,12000000.0
2007-08-09 16:14:00,2.75869,2.76009,2.75575,2.75809,9000000.0
2007-08-09 16:15:00,2.75443,2.75904,2.7526,2.75702,7750000.0
2007-08-09 16:16:00,2.75827,2.75917,2.75251,2.7547,8750000.0
2007-08-09 16:17:00,2.75687,2.75955,2.75447,2.75558,12500000.0
2007-08-09 16:18:00,2.75233,2.75751,2.75233,2.75611,7880000.0
2007-08-09 16:19:00,2.75746,2.75936,2.75125,2.7521,7250000.0
2007-08-09 16:20:00,2.75282,2.76145,2.75246,2.76145,10500000.0
2007-08-09 16:21:00,2.75647,2.75931,2.75594,2.75707,6000000.0
2007-08-09 16:22:00,2.75432,2.76184,2.75184,2.76184,8000000.0
2007-08-09 16:23:00,2.75756,2.75939,2.75301,2.75527,5750000.0
2007-08-09 16:24:00,2.75533,2.75936,2.75128,2.75529,5750000.0
2007-08-09 16:25:00,2.75798,2.75865,2.7524,2.7524,5130000.0
2007-08-09 16:26:00,2.75237,2.75828,2.75237,2.75828,8750000.0
2007-08-09 16:27:00,2.75578,2.75767,2.75156,2.75524,10500000.0
2007-08-09 16:28:00,2.75525,2.75714,2.75108,2.75502,5750000.0
2007-08-09 16:29:00,2.75296,2.75661,2.75272,2.75661,6000000.0
2007-08-09 16:30:00,2.75566,2.75623,2.75075,2.75353,9500000.0
2007-08-09 16:31:00,2.7554,2.75572,2.75184,2.75381,10750000.0
2007-08-09 16:32:00,2.75212,2.75669,2.75011,2.75669,11000000.0
2007-08-09 16:33:00,2.75363,2.75539,2.74848,2.75019,9380000.0
2007-08-09 16:34:00,2.74758,2.75337,2.74718,2.75126,13250000.0
2007-08-09 16:35:00,2.7514,2.7548,2.74588,2.74821,12000000.0
2007-08-09 16:36:00,2.75017,2.75544,2.74909,2.74998,13130000.0
2007-08-09 16:37:00,2.74991,2.75382,2.74723,2.75133,5250000.0
2007-08-09 16:38:00,2.75021,2.75564,2.74712,2.75173,10520000.0
2007-08-09 16:39:00,2.75033,2.75153,2.74454,2.74642,7000000.0
2007-08-09 16:40:00,2.7521,2.75291,2.7488,2.75108,9750000.0
2007-08-09 16:41:00,2.75142,2.75151,2.74741,2.74759,7010000.0
2007-08-09 16:42:00,2.75095,2.75095,2.74709,2.74795,5630000.0
2007-08-09 16:43:00,2.75106,2.75106,2.74681,2.74741,10000000.0
2007-08-09 16:44:00,2.74863,2.75121,2.74809,2.74968,9000000.0
2007-08-09 16:45:00,2.74943,2.75129,2.74888,2.75101,8500000.0
2007-08-09 16:46:00,2.75159,2.75176,2.74781,2.75048,7500000.0
2007-08-09 16:47:00,2.75199,2.75269,2.749,2.75101,11250000.0
2007-08-09 16:48:00,2.75247,2.75247,2.74733,2.75005,5750000.0
2007-08-09 16:49:00,2.75156,2.75305,2.74933,2.75297,10750000.0
2007-08-09 16:50:00,2.75182,2.75274,2.74973,2.75132,6380000.0
2007-08-09 16:51:00,2.74924,2.7522,2.74721,2.74855,7000000.0
2007-08-09 16:52:00,2.75089,2.75338,2.74844,2.75338,8130000.0
2007-08-09 16:53:00,2.7532,2.75366,2.74697,2.75287,11880000.0
2007-08-09 16:54:00,2.7527,2.75497,2.74799,2.75239,7000000.0
2007-08-09 16:55:00,2.75262,2.75274,2.74771,2.7505,6250000.0
2007-08-09 16:56:00,2.75313,2.75313,2.74926,2.75076,9500000.0
2007-08-09 16:57:00,2.75354,2.75372,2.74927,2.75123,7000000.0
2007-08-09 16:58:00,2.74833,2.75182,2.74743,2.74998,10500000.0
2007-08-09 16:59:00,2.75168,2.75174,2.74524,2.74649,10630000.0
2007-08-09 17:00:00,2.74795,2.74932,2.74514,2.74602,6000000.0
2007-08-09 17:01:00,2.74404,2.74945,2.74349,2.74546,8750000.0
2007-08-09 17:02:00,2.74692,2.74852,2.74178,2.74587,7380000.0
2007-08-09 17:03:00,2.7426,2.74817,2.74076,2.74076,14250000.0
2007-08-09 17:04:00,2.74541,2.74751,2.74256,2.74374,10500000.0
2007-08-09 17:05:00,2.74346,2.74511,2.7419,2.74478,6880000.0
2007-08-09 17:06:00,2.74108,2.74643,2.74099,2.74643,5130000.0
2007-08-09 17:07:00,2.74691,2.74691,2.74247,2.74501,9500000.0
2007-08-09 17:08:00,2.74322,2.74571,2.74229,2.74254,11630000.0
2007-08-09 17:09:00,2.74405,2.74648,2.74131,2.743,7000000.0
2007-08-09 17:10:00,2.7415,2.74576,2.7408,2.74576,11250000.0
2007-08-09 17:11:00,2.74492,2.74703,2.74299,2.74615,5750000.0
2007-08-09 17:12:00,2.74459,2.74617,2.74043,2.74242,7500000.0
2007-08-09 17:13:00,2.74506,2.74507,2.7417,2.74404,10130000.0
2007-08-09 17:14:00,2.74509,2.74615,2.74126,2.74615,8500000.0
2007-08-09 17:15:00,2.74337,2.74581,2.73995,2.74581,8130000.0
2007-08-09 17:16:00,2.74357,2.74662,2.74281,2.74662,9380000.0
2007-08-09 17:17:00,2.74515,2.74649,2.74272,2.74455,7750000.0
2007-08-09 17:18:00,2.74197,2.74596,2.74197,2.74258,5630000.0
2007-08-09 17:19:00,2.74063,2.74625,2.74063,2.74625,9250000.0
2007-08-09 17:20:00,2.7441,2.74544,2.74246,2.74468,7500000.0
2007-08-09 17:21:00,2.74378,2.74549,2.74094,2.74509,8630000.0
2007-08-09 17:22:00,2.7464,2.7464,2.73935,2.74518,14630000.0
2007-08-09 17:23:00,2.74529,2.74749,2.74128,2.74749,10250000.0
2007-08-09 17:24:00,2.74346,2.7455,2.74097,2.7442,10000000.0
2007-08-09 17:25:00,2.74465,2.74753,2.74207,2.74643,7750000.0
2007-08-09 17:26:00,2.7461,2.74611,2.74179,2.74286,11880000.0
2007-08-09 17:27:00,2.74495,2.74581,2.74303,2.74581,9250000.0
2007-08-09 17:28:00,2.74303,2.74607,2.74199,2.74372,7380000.0
2007-08-09 17:29:00,2.7414,2.74666,2.73886,2.74491,8260000.0
2007-08-09 17:30:00,2.74696,2.7471,2.74351,2.74449,7250000.0
2007-08-09 17:31:00,2.7431,2.74653,2.73967,2.73967,14500000.0
2007-08-09 17:32:00,2.74722,2.74722,2.74164,2.74482,7000000.0
2007-08-09 17:33:00,2.74582,2.74703,2.74261,2.74278,7000000.0
2007-08-09 17:34:00,2.74539,2.74602,2.74373,2.74556,9000000.0
2007-08-09 17:35:00,2.74618,2.74618,2.74198,2.74368,7000000.0
2007-08-09 17:36:00,2.74579,2.74716,2.74379,2.74638,10750000.0
2007-08-09 17:37:00,2.74607,2.74792,2.74468,2.74572,6500000.0
2007-08-09 17:38:00,2.7469,2.74854,2.74345,2.74854,14380000.0
2007-08-09 17:39:00,2.74546,2.74828,2.74248,2.74762,7000000.0
2007-08-09 17:40:00,2.74744,2.74845,2.74364,2.74845,5250000.0
2007-08-09 17:41:00,2.74505,2.74812,2.74505,2.74599,10750000.0
2007-08-09 17:42:00,2.74865,2.74865,2.74259,2.74543,7250000.0
2007-08-09 17:43:00,2.74686,2.74811,2.74551,2.74676,5880000.0
2007-08-09 17:44:00,2.74714,2.74867,2.7434,2.74867,9500000.0
2007-08-09 17:45:00,2.74945,2.74945,2.74273,2.74694,8130000.0
2007-08-09 17:46:00,2.74507,2.74891,2.74418,2.74891,9130000.0
2007-08-09 17:47:00,2.74807,2.74922,2.74493,2.74847,8500000.0
2007-08-09 17:48:00,2.74703,2.7509,2.74703,2.74806,8130000.0
2007-08-09 17:49:00,2.74868,2.74903,2.7459,2.74824,7380000.0
2007-08-09 17:50:00,2.74729,2.75018,2.74453,2.74453,10510000.0
2007-08-09 17:51:00,2.74444,2.7505,2.74429,2.74903,6500000.0
2007-08-09 17:52:00,2.74915,2.75018,2.74438,2.74537,11630000.0
2007-08-09 17:53:00,2.74898,2.75018,2.74848,2.74861,5750000.0
2007-08-09 17:54:00,2.75037,2.75117,2.74386,2.75117,13000000.0
2007-08-09 17:55:00,2.74767,2.7512,2.74755,2.74924,8750000.0
2007-08-09 17:56:00,2.74953,2.75095,2.74633,2.74893,13500000.0
2007-08-09 17:57:00,2.75024,2.75118,2.74322,2.75059,12250000.0
2007-08-09 17:58:00,2.74778,2.7506,2.74744,2.74911,9750000.0
2007-08-09 17:59:00,2.74748,2.75044,2.74515,2.74837,8880000.0
2007-08-09 18:00:00,2.74696,2.74894,2.74597,2.74649,11000000.0
2007-08-09 18:01:00,2.74828,2.74856,2.74249,2.74489,7250000.0
2007-08-09 18:02:00,2.74519,2.74957,2.74367,2.74957,14500000.0
2007-08-09 18:03:00,2.74972,2.74972,2.74409,2.74635,11880000.0
2007-08-09 18:04:00,2.74521,2.74898,2.74288,2.74658,5750000.0
2007-08-09 18:05:00,2.75012,2.75012,2.74422,2.74583,8750000.0
2007-08-09 18:06:00,2.7471,2.74914,2.74603,2.74694,9250000.0
2007-08-09 18:07:00,2.74536,2.74858,2.7451,2.74822,7250000.0
2007-08-09 18:08:00,2.74835,2.74925,2.74422,2.74422,11380000.0
2007-08-09 18:09:00,2.74829,2.74829,2.74356,2.74537,6000000.0
2007-08-09 18:10:00,2.74877,2.74877,2.74536,2.74573,10250000.0
2007-08-09 18:11:00,2.74694,2.74841,2.74549,2.74603,7750000.0
2007-08-09 18:12:00,2.74291,2.74694,2.74291,2.74544,6750000.0
2007-08-09 18:13:00,2.74836,2.74836,2.74462,2.74478,10750000.0
2007-08-09 18:14:00,2.74871,2.74871,2.74233,2.74738,14630000.0
2007-08-09 18:15:00,2.74779,2.74834,2.74472,2.74834,5250000.0
2007-08-09 18:16:00,2.74666,2.74895,2.74524,2.74872,7130000.0
2007-08-09 18:17:00,2.74465,2.74855,2.74249,2.74826,9630000.0
2007-08-09 18:18:00,2.74774,2.74774,2.74403,2.74658,6000000.0
2007-08-09 18:19:00,2.74548,2.74916,2.7447,2.74795,13750000.0
2007-08-09 18:20:00,2.74971,2.74971,2.7435,2.74694,11500000.0
2007-08-09 18:21:00,2.7469,2.7483,2.74462,2.74626,10630000.0
2007-08-09 18:22:00,2.74974,2.74974,2.74479,2.74598,9000000.0
2007-08-09 18:23:00,2.7477,2.7487,2.74285,2.74285,9750000.0
2007-08-09 18:24:00,2.74753,2.74901,2.74501,2.74853,9000000.0
2007-08-09 18:25:00,2.74886,2.74932,2.74735,2.74774,8000000.0
2007-08-09 18:26:00,2.74653,2.74827,2.74476,2.74777,6500000.0
2007-08-09 18:27:00,2.74842,2.74842,2.74503,2.74778,9000000.0
2007-08-09 18:28:00,2.74962,2.74962,2.74646,2.74885,7500000.0
2007-08-09 18:29:00,2.74623,2.74882,2.74507,2.74836,6880000.0
2007-08-09 18:30:00,2.74902,2.74902,2.74354,2.74558,17250000.0
2007-08-09 18:31:00,2.74904,2.74909,2.74518,2.7465,10000000.0
2007-08-09 18:32:00,2.74628,2.7486,2.74628,2.74633,5750000.0
2007-08-09 18:33:00,2.74799,2.74898,2.74555,2.74604,5500000.0
2007-08-09 18:34:00,2.74828,2.74944,2.74656,2.74944,8880000.0
2007-08-09 18:35:00,2.74937,2.74994,2.74473,2.74536,12000000.0
2007-08-09 18:36:00,2.74771,2.75036,2.74495,2.74985,5750000.0
2007-08-09 18:37:00,2.74868,2.75041,2.74562,2.75041,12000000.0
2007-08-09 18:38:00,2.74741,2.75104,2.7459,2.75104,9000000.0
2007-08-09 18:39:00,2.75071,2.75093,2.747,2.75034,13630000.0
2007-08-09 18:40:00,2.74532,2.75094,2.74532,2.74884,6000000.0
2007-08-09 18:41:00,2.75129,2.75129,2.74652,2.74869,6750000.0
2007-08-09 18:42:00,2.74931,2.75174,2.74594,2.74985,8380000.0
2007-08-09 18:43:00,2.74657,2.74949,2.74451,2.74937,8750000.0
2007-08-09 18:44:00,2.75031,2.75031,2.74563,2.74938,9130000.0
2007-08-09 18:45:00,2.74889,2.74969,2.74622,2.74748,8500000.0
2007-08-09 18:46:00,2.75011,2.75011,2.74748,2.74934,5500000.0
2007-08-09 18:47:00,2.7486,2.75042,2.74723,2.75042,5250000.0
2007-08-09 18:48:00,2.74999,2.75074,2.74551,2.74757,7000000.0
2007-08-09 18:49:00,2.74687,2.74997,2.74418,2.74734,12130000.0
2007-08-09 18:50:00,2.74936,2.75045,2.74789,2.74974,8130000.0
2007-08-09 18:51:00,2.75036,2.75091,2.74353,2.74353,7000000.0
2007-08-09 18:52:00,2.75164,2.75189,2.74705,2.74787,12260000.0
2007-08-09 18:53:00,2.74802,2.75009,2.74613,2.75009,7750000.0
2007-08-09 18:54:00,2.75019,2.7502,2.74595,2.74595,7260000.0
2007-08-09 18:55:00,2.74571,2.75063,2.74571,2.74915,5750000.0
2007-08-09 18:56:00,2.7482,2.75045,2.74805,2.74805,8250000.0
2007-08-09 18:57:00,2.74843,2.75158,2.74605,2.751,8880000.0
2007-08-09 18:58:00,2.75067,2.75067,2.74477,2.74852,8750000.0
2007-08-09 18:59:00,2.751,2.751,2.74593,2.75004,5880000.0
2007-08-09 19:00:00,2.74921,2.75189,2.74862,2.75137,8000000.0
2007-08-09 19:01:00,2.75161,2.75192,2.74991,2.75146,8250000.0
2007-08-09 19:02:00,2.74974,2.75047,2.74736,2.75009,7250000.0
2007-08-09 19:03:00,2.7494,2.75098,2.74849,2.75093,6000000.0
2007-08-09 19:04:00,2.74889,2.75195,2.74778,2.75112,10890000.0
2007-08-09 19:05:00,2.74953,2.75061,2.74737,2.74737,9750000.0
2007-08-09 19:06:00,2.74925,2.75042,2.74568,2.74856,7500000.0
2007-08-09 19:07:00,2.75156,2.75217,2.74649,2.74889,8750000.0
2007-08-09 19:08:00,2.74988,2.75082,2.74802,2.75048,5880000.0
2007-08-09 19:09:00,2.74871,2.75167,2.74766,2.75048,6380000.0
2007-08-09 19:10:00,2.7488,2.7511,2.74702,2.7503,8630000.0
2007-08-09 19:11:00,2.74385,2.75057,2.74385,2.74982,7250000.0
2007-08-09 19:12:00,2.74821,2.75229,2.74752,2.75114,8250000.0
2007-08-09 19:13:00,2.74851,2.75352,2.74851,2.74954,8750000.0
2007-08-09 19:14:00,2.75043,2.75369,2.74843,2.75369,8000000.0
2007-08-09 19:15:00,2.75465,2.75465,2.7481,2.75254,5630000.0
2007-08-09 19:16:00,2.75193,2.75369,2.74812,2.75307,10250000.0
2007-08-09 19:17:00,2.75304,2.75475,2.74785,2.75326,7500000.0
2007-08-09 19:18:00,2.75301,2.75484,2.7513,2.7513,9380000.0
2007-08-09 19:19:00,2.75363,2.75363,2.74857,2.74857,7750000.0
2007-08-09 19:20:00,2.7486,2.7546,2.7486,2.7546,5500000.0
2007-08-09 19:21:00,2.7534,2.7534,2.75135,2.75135,8500000.0
2007-08-09 19:22:00,2.75468,2.75468,2.75108,2.7532,8750000.0
2007-08-09 19:23:00,2.75206,2.75327,2.75119,2.75313,8250000.0
2007-08-09 19:24:00,2.75218,2.75358,2.75119,2.75289,6250000.0
2007-08-09 19:25:00,2.7487,2.75309,2.7487,2.75049,6380000.0
2007-08-09 19:26:00,2.75071,2.75373,2.75071,2.75324,10380000.0
2007-08-09 19:27:00,2.75355,2.75355,2.75071,2.75318,6000000.0
2007-08-09 19:28:00,2.75102,2.75402,2.75056,2.75348,11010000.0
2007-08-09 19:29:00,2.75396,2.75409,2.74932,2.7501,8880000.0
2007-08-09 19:30:00,2.75283,2.75361,2.74932,2.75348,6750000.0
2007-08-09 19:31:00,2.7507,2.75439,2.74829,2.74829,7380000.0
2007-08-09 19:32:00,2.75229,2.75308,2.74692,2.75308,6880000.0
2007-08-09 19:33:00,2.75299,2.75306,2.74866,2.74866,8380000.0
2007-08-09 19:34:00,2.75334,2.75334,2.74597,2.75003,7750000.0
2007-08-09 19:35:00,2.75161,2.75161,2.74662,2.75002,6000000.0
2007-08-09 19:36:00,2.75376,2.75376,2.7454,2.74966,8000000.0
2007-08-09 19:37:00,2.74878,2.75322,2.74866,2.74909,13380000.0
2007-08-09 19:38:00,2.75188,2.75275,2.74963,2.75275,7000000.0
2007-08-09 19:39:00,2.74961,2.75144,2.74876,2.75144,10630000.0
2007-08-09 19:40:00,2.75143,2.75288,2.7501,2.75288,8500000.0
2007-08-09 19:41:00,2.75211,2.75348,2.7467,2.74993,10500000.0
2007-08-09 19:42:00,2.75411,2.75425,2.74817,2.75002,5880000.0
2007-08-09 19:43:00,2.75211,2.75227,2.74523,2.75227,7630000.0
2007-08-09 19:44:00,2.7523,2.7523,2.74564,2.74777,8250000.0
2007-08-09 19:45:00,2.74913,2.75221,2.7462,2.74903,6500000.0
2007-08-09 19:46:00,2.74812,2.75159,2.74731,2.75043,13500000.0
2007-08-09 19:47:00,2.75209,2.75239,2.74902,2.75239,6250000.0
2007-08-09 19:48:00,2.75195,2.75196,2.74726,2.75182,8250000.0
2007-08-09 19:49:00,2.75113,2.75129,2.74635,2.75129,10500000.0
2007-08-09 19:50:00,2.75157,2.75209,2.74638,2.74911,6000000.0
2007-08-09 19:51:00,2.75236,2.75236,2.75035,2.75035,5750000.0
2007-08-09 19:52:00,2.75213,2.75289,2.74836,2.74933,7250000.0
2007-08-09 19:53:00,2.74877,2.75302,2.74683,2.75302,5750000.0
2007-08-09 19:54:00,2.74945,2.75145,2.74878,2.75089,12750000.0
2007-08-09 19:55:00,2.75102,2.75245,2.74538,2.75245,11000000.0
2007-08-09 19:56:00,2.75186,2.75284,2.74779,2.75284,13000000.0
2007-08-09 19:57:00,2.74982,2.74982,2.7453,2.74835,8250000.0
2007-08-09 19:58:00,2.74765,2.75287,2.74601,2.75167,6750000.0
2007-08-09 19:59:00,2.75328,2.75328,2.74553,2.75172,6000000.0
2007-08-09 20:00:00,2.74877,2.75199,2.74706,2.74999,7000000.0
2007-08-09 20:01:00,2.7477,2.7536,2.74762,2.7536,7380000.0
2007-08-09 20:02:00,2.75195,2.75363,2.74649,2.75272,8500000.0
2007-08-09 20:03:00,2.75157,2.75314,2.74976,2.75159,10630000.0
2007-08-09 20:04:00,2.75416,2.75416,2.7509,2.75336,10750000.0
2007-08-09 20:05:00,2.7493,2.75292,2.7493,2.75204,8000000.0
2007-08-09 20:06:00,2.75344,2.75344,2.74919,2.75182,10750000.0
2007-08-09 20:07:00,2.75193,2.75293,2.7475,2.75066,6750000.0
2007-08-09 20:08:00,2.75055,2.75303,2.75055,2.75303,7250000.0
2007-08-09 20:09:00,2.75277,2.75468,2.74992,2.75329,11250000.0
2007-08-09 20:10:00,2.74964,2.7569,2.74908,2.7531,10630000.0
2007-08-09 20:11:00,2.75368,2.75368,2.75008,2.75257,6630000.0
2007-08-09 20:12:00,2.75044,2.75388,2.75039,2.75252,8750000.0
2007-08-09 20:13:00,2.7498,2.75372,2.74857,2.75372,9630000.0
2007-08-09 20:14:00,2.75071,2.75242,2.74866,2.74866,6880000.0
2007-08-09 20:15:00,2.75103,2.75382,2.74697,2.75089,6000000.0
2007-08-09 20:16:00,2.75348,2.75348,2.74826,2.75075,10250000.0
2007-08-09 20:17:00,2.75221,2.75266,2.74679,2.74679,5500000.0
2007-08-09 20:18:00,2.74728,2.75354,2.74728,2.7509,5750000.0
2007-08-09 20:19:00,2.74913,2.75257,2.74802,2.75157,10000000.0
2007-08-09 20:20:00,2.75215,2.75332,2.75029,2.75029,5500000.0
2007-08-09 20:21:00,2.75188,2.75273,2.74614,2.75149,8000000.0
2007-08-09 20:22:00,2.74671,2.75181,2.74671,2.75156,9000000.0
2007-08-09 20:23:00,2.75183,2.75246,2.75067,2.75169,5750000.0
2007-08-09 20:24:00,2.75009,2.7533,2.74679,2.7518,10750000.0
2007-08-09 20:25:00,2.74959,2.75277,2.74774,2.75277,12500000.0
2007-08-09 20:26:00,2.74912,2.75286,2.74766,2.74926,8500000.0
2007-08-09 20:27:00,2.75013,2.75199,2.74712,2.75135,9000000.0
2007-08-09 20:28:00,2.75177,2.75224,2.74883,2.7505,16000000.0
2007-08-09 20:29:00,2.75052,2.75241,2.74688,2.75111,8500000.0
2007-08-09 20:30:00,2.75215,2.75385,2.74936,2.75385,8890000.0
2007-08-09 20:31:00,2.75293,2.75343,2.75072,2.75091,6630000.0
2007-08-09 20:32:00,2.75002,2.75352,2.74734,2.75352,12130000.0
2007-08-09 20:33:00,2.75165,2.75448,2.74934,2.75238,10750000.0
2007-08-09 20:34:00,2.74696,2.75381,2.74565,2.75279,5500000.0
2007-08-09 20:35:00,2.75235,2.75434,2.75004,2.75369,5630000.0
2007-08-09 20:36:00,2.75336,2.75497,2.75164,2.7528,12130000.0
2007-08-09 20:37:00,2.75221,2.75408,2.74786,2.75398,12500000.0
2007-08-09 20:38:00,2.75233,2.75562,2.75233,2.75273,8880000.0
2007-08-09 20:39:00,2.75199,2.75495,2.75199,2.75249,9500000.0
2007-08-09 20:40:00,2.75091,2.75419,2.75021,2.75021,7000000.0
2007-08-09 20:41:00,2.75395,2.75596,2.75178,2.75596,14260000.0
2007-08-09 20:42:00,2.75241,2.75338,2.74953,2.75338,7250000.0
2007-08-09 20:43:00,2.75085,2.75297,2.7451,2.75003,10880000.0
2007-08-09 20:44:00,2.75088,2.75177,2.74745,2.75177,8500000.0
2007-08-09 20:45:00,2.75238,2.75238,2.74768,2.74768,9250000.0
2007-08-09 20:46:00,2.75236,2.75266,2.74733,2.74886,8750000.0
2007-08-09 20:47:00,2.75085,2.7534,2.74983,2.75273,9750000.0
2007-08-09 20:48:00,2.75543,2.75543,2.74792,2.75141,8000000.0
2007-08-09 20:49:00,2.75048,2.75298,2.74848,2.75233,10500000.0
2007-08-09 20:50:00,2.75306,2.75435,2.75189,2.75189,8630000.0
2007-08-09 20:51:00,2.75061,2.7539,2.75061,2.75344,7750000.0
2007-08-09 20:52:00,2.75356,2.75441,2.74864,2.75035,10880000.0
2007-08-09 20:53:00,2.753,2.75452,2.74972,2.7529,8250000.0
2007-08-09 20:54:00,2.75183,2.75394,2.75158,2.75394,10630000.0
2007-08-09 20:55:00,2.75196,2.75484,2.74865,2.75225,10000000.0
2007-08-09 20:56:00,2.75593,2.75593,2.7505,2.75569,7250000.0
2007-08-09 20:57:00,2.75322,2.75509,2.75181,2.75181,12250000.0
2007-08-09 20:58:00,2.75325,2.75481,2.75079,2.75461,5500000.0
2007-08-09 20:59:00,2.75275,2.75533,2.75228,2.75417,10130000.0
2007-08-09 21:00:00,2.75236,2.75476,2.75014,2.75446,6750000.0
2007-08-09 21:01:00,2.75261,2.75385,2.74811,2.75146,7750000.0
2007-08-09 21:02:00,2.75384,2.75473,2.74976,2.75473,12750000.0
2007-08-09 21:03:00,2.75365,2.75545,2.74955,2.75408,6000000.0
2007-08-09 21:04:00,2.75502,2.75537,2.75205,2.75205,6250000.0
2007-08-09 21:05:00,2.75204,2.75621,2.75204,2.75255,8630000.0
2007-08-09 21:06:00,2.75426,2.75665,2.75206,2.75665,7500000.0
2007-08-09 21:07:00,2.75578,2.75748,2.75426,2.75571,6500000.0
2007-08-09 21:08:00,2.75379,2.7563,2.75141,2.75468,9500000.0
2007-08-09 21:09:00,2.75836,2.75836,2.75194,2.75194,5130000.0
2007-08-09 21:10:00,2.7542,2.75656,2.752,2.7555,8500000.0
2007-08-09 21:11:00,2.75454,2.75672,2.75422,2.75567,10380000.0
2007-08-09 21:12:00,2.75474,2.75583,2.75464,2.75472,6750000.0
2007-08-09 21:13:00,2.75816,2.75816,2.75096,2.75096,7250000.0
2007-08-09 21:14:00,2.75393,2.75697,2.75217,2.75472,8250000.0
2007-08-09 21:15:00,2.75691,2.75759,2.75307,2.75307,7250000.0
2007-08-09 21:16:00,2.75648,2.75677,2.75361,2.75585,18000000.0
2007-08-09 21:17:00,2.75392,2.75563,2.75369,2.75509,9500000.0
2007-08-09 21:18:00,2.75286,2.75561,2.75204,2.75494,7500000.0
2007-08-09 21:19:00,2.7545,2.75586,2.75313,2.75338,6750000.0
2007-08-09 21:20:00,2.75526,2.75615,2.75322,2.75587,11130000.0
2007-08-09 21:21:00,2.75616,2.75616,2.75173,2.7529,7130000.0
2007-08-09 21:22:00,2.7553,2.75633,2.75356,2.75428,7000000.0
2007-08-09 21:23:00,2.7543,2.75703,2.75274,2.75703,7000000.0
2007-08-09 21:24:00,2.75054,2.75499,2.75013,2.75499,11000000.0
2007-08-09 21:25:00,2.75204,2.75502,2.75129,2.75129,5630000.0
2007-08-09 21:26:00,2.75186,2.75455,2.751,2.7527,7500000.0
2007-08-09 21:27:00,2.75391,2.75564,2.75296,2.75564,10250000.0
2007-08-09 21:28:00,2.75374,2.75427,2.74976,2.75427,10750000.0
2007-08-09 21:29:00,2.75168,2.75549,2.75168,2.75234,8000000.0
2007-08-09 21:30:00,2.75128,2.75507,2.75128,2.75404,6500000.0
2007-08-09 21:31:00,2.75548,2.75548,2.75253,2.75373,5130000.0
2007-08-09 21:32:00,2.7552,2.7555,2.751,2.751,9000000.0
2007-08-09 21:33:00,2.75495,2.75593,2.75061,2.75098,5500000.0
2007-08-09 21:34:00,2.75249,2.75594,2.75249,2.75471,5500000.0
2007-08-09 21:35:00,2.7557,2.75633,2.75262,2.75475,8630000.0
2007-08-09 21:36:00,2.75441,2.75565,2.75078,2.75418,10750000.0
2007-08-09 21:37:00,2.7558,2.75792,2.75258,2.75452,10750000.0
2007-08-09 21:38:00,2.75761,2.75761,2.75394,2.75635,8000000.0
2007-08-09 21:39:00,2.75426,2.75755,2.7536,2.7536,8000000.0
2007-08-09 21:40:00,2.75516,2.75756,2.75285,2.75396,12500000.0
2007-08-09 21:41:00,2.75553,2.75649,2.75411,2.75417,5750000.0
2007-08-09 21:42:00,2.75705,2.75705,2.75211,2.75605,6500000.0
2007-08-09 21:43:00,2.75637,2.75663,2.75448,2.75487,5130000.0
2007-08-09 21:44:00,2.75415,2.75583,2.75214,2.75422,5500000.0
2007-08-09 21:45:00,2.75424,2.75668,2.75157,2.75157,8750000.0
2007-08-09 21:46:00,2.75397,2.75642,2.75397,2.75611,5750000.0
2007-08-09 21:47:00,2.75467,2.75689,2.75424,2.75578,9000000.0
2007-08-09 21:48:00,2.75467,2.75572,2.75037,2.75037,5500000.0
2007-08-09 21:49:00,2.75386,2.75637,2.75353,2.75353,9750000.0
2007-08-09 21:51:00,2.75573,2.75573,2.75219,2.75507,7880000.0
2007-08-09 21:52:00,2.7549,2.75586,2.75382,2.75402,10750000.0
2007-08-09 21:53:00,2.75403,2.75743,2.75122,2.75743,12250000.0
2007-08-09 21:54:00,2.75514,2.75662,2.75399,2.75565,7000000.0
2007-08-09 21:55:00,2.7516,2.75573,2.7516,2.75337,7250000.0
2007-08-09 21:56:00,2.75491,2.75602,2.75281,2.75557,8500000.0
2007-08-09 21:57:00,2.75638,2.75688,2.75385,2.75422,6500000.0
2007-08-09 21:58:00,2.75399,2.75692,2.75259,2.75391,9880000.0
2007-08-09 21:59:00,2.75527,2.7563,2.75006,2.75588,9880000.0
2007-08-09 22:00:00,2.75392,2.75635,2.7535,2.75496,6000000.0
2007-08-09 22:01:00,2.75718,2.75727,2.75413,2.75538,9500000.0
2007-08-09 22:02:00,2.75701,2.75758,2.75553,2.75553,7010000.0
2007-08-09 22:03:00,2.75709,2.7571,2.75187,2.75496,12500000.0
2007-08-09 22:04:00,2.75763,2.75763,2.75489,2.75667,8250000.0
2007-08-09 22:05:00,2.75425,2.75641,2.75425,2.75507,7750000.0
2007-08-09 22:06:00,2.75456,2.75745,2.75436,2.75491,6380000.0
2007-08-09 22:07:00,2.75712,2.75839,2.75222,2.75773,12000000.0
2007-08-09 22:08:00,2.75607,2.75798,2.75214,2.75464,8750000.0
2007-08-09 22:09:00,2.75506,2.75798,2.75492,2.75593,7250000.0
2007-08-09 22:10:00,2.754,2.75737,2.754,2.75483,5750000.0
2007-08-09 22:11:00,2.75604,2.75768,2.75349,2.75768,5630000.0
2007-08-09 22:12:00,2.75514,2.75826,2.75342,2.75566,7000000.0
2007-08-09 22:13:00,2.7549,2.75749,2.75423,2.75737,6250000.0
2007-08-09 22:14:00,2.75654,2.75748,2.75136,2.75649,7250000.0
2007-08-09 22:15:00,2.7575,2.75789,2.75131,2.75131,13250000.0
2007-08-09 22:16:00,2.75524,2.75892,2.75353,2.75807,8000000.0
2007-08-09 22:17:00,2.75613,2.75723,2.74956,2.75723,12130000.0
2007-08-09 22:18:00,2.75626,2.75659,2.75499,2.75511,5750000.0
2007-08-09 22:19:00,2.75771,2.75771,2.75512,2.75626,5750000.0
2007-08-09 22:20:00,2.75587,2.75799,2.75283,2.75799,10630000.0
2007-08-09 22:21:00,2.7566,2.75734,2.75466,2.75466,6750000.0
2007-08-09 22:22:00,2.75489,2.75744,2.75332,2.75732,7000000.0
2007-08-09 22:23:00,2.75707,2.75748,2.75397,2.75629,5750000.0
2007-08-09 22:24:00,2.75463,2.7587,2.75329,2.75794,9000000.0
2007-08-09 22:25:00,2.75507,2.75839,2.75337,2.75793,8750000.0
2007-08-09 22:26:00,2.75817,2.75882,2.75665,2.75751,8250000.0
2007-08-09 22:27:00,2.75801,2.75827,2.75636,2.75719,5750000.0
2007-08-09 22:28:00,2.75891,2.75907,2.75617,2.75907,5750000.0
2007-08-09 22:29:00,2.75539,2.75835,2.75445,2.75795,10750000.0
2007-08-09 22:30:00,2.7559,2.75783,2.75258,2.75652,12750000.0
2007-08-09 22:31:00,2.75678,2.75808,2.75421,2.75792,6500000.0
2007-08-09 22:32:00,2.75803,2.75803,2.75481,2.75781,10890000.0
2007-08-09 22:33:00,2.75597,2.75817,2.75359,2.75359,7380000.0
2007-08-09 22:34:00,2.75367,2.75796,2.75367,2.75772,13380000.0
2007-08-09 22:35:00,2.75707,2.75799,2.75606,2.7563,7250000.0
2007-08-09 22:36:00,2.75444,2.75837,2.75444,2.75717,7630000.0
2007-08-09 22:37:00,2.75372,2.75808,2.75372,2.75757,5750000.0
2007-08-09 22:38:00,2.75402,2.75782,2.75402,2.75688,8630000.0
2007-08-09 22:39:00,2.75538,2.75896,2.75419,2.7576,7630000.0
2007-08-09 22:40:00,2.75595,2.75765,2.75522,2.75522,8500000.0
2007-08-09 22:41:00,2.75734,2.75746,2.75243,2.75664,9130000.0
2007-08-09 22:42:00,2.75581,2.75697,2.75521,2.75697,6500000.0
2007-08-09 22:43:00,2.75664,2.75704,2.75401,2.7555,10000000.0
2007-08-09 22:44:00,2.75674,2.75674,2.75208,2.75208,6000000.0
2007-08-09 22:45:00,2.75671,2.75694,2.75525,2.75694,10500000.0
2007-08-09 22:46:00,2.75564,2.75669,2.75274,2.75669,7000000.0
2007-08-09 22:47:00,2.75734,2.75754,2.75469,2.75469,6000000.0
2007-08-09 22:48:00,2.75535,2.7564,2.75429,2.75429,5000000.0
2007-08-09 22:49:00,2.7552,2.75649,2.7521,2.7562,8500000.0
2007-08-09 22:50:00,2.75635,2.75701,2.75457,2.75701,7000000.0
2007-08-09 22:51:00,2.75671,2.75738,2.75502,2.75738,6880000.0
2007-08-09 22:52:00,2.75633,2.75815,2.75216,2.75807,5500000.0
2007-08-09 22:53:00,2.75782,2.75797,2.75413,2.75797,7380000.0
2007-08-09 22:54:00,2.7587,2.7587,2.75488,2.75809,10250000.0
2007-08-09 22:55:00,2.75581,2.75883,2.75557,2.75564,9500000.0
2007-08-09 22:56:00,2.75529,2.75757,2.7542,2.75757,4250000.0
2007-08-09 22:57:00,2.75722,2.75761,2.75117,2.75576,12630000.0
2007-08-09 22:58:00,2.75501,2.75732,2.75485,2.75626,4500000.0
2007-08-09 22:59:00,2.75628,2.75734,2.75384,2.75561,5510000.0
2007-08-09 23:00:00,2.75478,2.75687,2.75295,2.75649,8250000.0
2007-08-09 23:01:00,2.75259,2.75656,2.75259,2.75656,8000000.0
2007-08-09 23:02:00,2.75159,2.75586,2.75159,2.75456,5250000.0
2007-08-09 23:03:00,2.75533,2.75607,2.75284,2.75523,9000000.0
2007-08-09 23:04:00,2.75434,2.75609,2.7534,2.75547,5880000.0
2007-08-09 23:05:00,2.7555,2.75703,2.75472,2.7561,9750000.0
2007-08-09 23:06:00,2.75507,2.75569,2.75376,2.75569,5500000.0
2007-08-09 23:07:00,2.75109,2.75625,2.75109,2.75331,7500000.0
2007-08-09 23:08:00,2.75448,2.75697,2.75275,2.75697,5250000.0
2007-08-09 23:09:00,2.75465,2.75667,2.75252,2.75569,9500000.0
2007-08-09 23:10:00,2.74991,2.7561,2.74991,2.75525,5250000.0
2007-08-09 23:11:00,2.75681,2.75681,2.74729,2.74968,12250000.0
2007-08-09 23:12:00,2.75532,2.75596,2.75397,2.75481,6750000.0
2007-08-09 23:13:00,2.75463,2.75739,2.75271,2.75511,8500000.0
2007-08-09 23:14:00,2.75552,2.75597,2.75323,2.75516,6250000.0
2007-08-09 23:15:00,2.75502,2.756,2.75333,2.75333,9250000.0
2007-08-09 23:16:00,2.75464,2.75647,2.75435,2.75484,6630000.0
2007-08-09 23:17:00,2.75557,2.75642,2.75074,2.75536,6000000.0
2007-08-09 23:18:00,2.75449,2.75781,2.75377,2.75781,16880000.0
2007-08-09 23:19:00,2.75258,2.75787,2.75258,2.75781,5630000.0
2007-08-09 23:20:00,2.75666,2.7579,2.75178,2.75772,11000000.0
2007-08-09 23:21:00,2.75615,2.75658,2.75491,2.7556,10880000.0
2007-08-09 23:22:00,2.75199,2.75712,2.75199,2.75691,6000000.0
2007-08-09 23:23:00,2.75659,2.75659,2.75226,2.75365,8130000.0
2007-08-09 23:24:00,2.75539,2.75567,2.75135,2.75275,8500000.0
2007-08-09 23:25:00,2.75417,2.75573,2.74906,2.75212,8250000.0
2007-08-09 23:26:00,2.75527,2.75558,2.75282,2.75507,7750000.0
2007-08-09 23:27:00,2.75522,2.75522,2.75522,2.75522,750000.0
2007-08-09 23:28:00,2.75605,2.7565,2.75229,2.7565,7380000.0
2007-08-09 23:29:00,2.75571,2.75598,2.75113,2.75442,8000000.0
2007-08-09 23:30:00,2.75515,2.75658,2.74957,2.75441,7880000.0
2007-08-09 23:31:00,2.7535,2.75684,2.7529,2.75575,7880000.0
2007-08-09 23:32:00,2.75557,2.75692,2.75399,2.75667,5500000.0
2007-08-09 23:33:00,2.75736,2.75736,2.75505,2.75505,6500000.0
2007-08-09 23:34:00,2.75223,2.75642,2.75223,2.75559,8750000.0
2007-08-09 23:35:00,2.75412,2.75629,2.75337,2.75529,7750000.0
2007-08-09 23:36:00,2.75433,2.75655,2.75421,2.75586,7380000.0
2007-08-09 23:37:00,2.75454,2.75697,2.75269,2.75697,8250000.0
2007-08-09 23:38:00,2.75521,2.75674,2.75291,2.75291,5130000.0
2007-08-09 23:39:00,2.7558,2.75619,2.75437,2.75437,5250000.0
2007-08-09 23:40:00,2.75403,2.75653,2.75268,2.75268,8760000.0
2007-08-09 23:41:00,2.75533,2.75665,2.75464,2.75464,6250000.0
2007-08-09 23:42:00,2.75502,2.75589,2.75132,2.75528,6250000.0
2007-08-09 23:44:00,2.7519,2.75607,2.7519,2.75578,5500000.0
2007-08-09 23:45:00,2.75527,2.75621,2.7542,2.75428,6000000.0
2007-08-09 23:46:00,2.75474,2.75562,2.7516,2.75298,9000000.0
2007-08-09 23:47:00,2.75359,2.75542,2.75321,2.75339,5250000.0
2007-08-09 23:48:00,2.75443,2.75566,2.75011,2.75256,8250000.0
2007-08-09 23:49:00,2.75259,2.75557,2.75248,2.75522,5500000.0
2007-08-09 23:50:00,2.75066,2.75593,2.74989,2.75593,7250000.0
2007-08-09 23:51:00,2.75438,2.75567,2.75095,2.755,7250000.0
2007-08-09 23:52:00,2.75219,2.7543,2.75219,2.7543,3750000.0
2007-08-09 23:53:00,2.75485,2.75644,2.75242,2.75644,6000000.0
2007-08-09 23:54:00,2.75525,2.75662,2.75313,2.75535,8250000.0
2007-08-09 23:55:00,2.75459,2.75605,2.75455,2.75455,5500000.0
2007-08-09 23:57:00,2.75512,2.75512,2.75083,2.75182,5250000.0
2007-08-09 23:58:00,2.75563,2.75563,2.75114,2.75463,8500000.0
2007-08-09 23:59:00,2.75085,2.75632,2.75085,2.75632,11500000.0
2007-08-10 00:00:00,2.75682,2.75682,2.75493,2.75667,10500000.0
2007-08-10 00:02:00,2.75657,2.75733,2.75328,2.75602,5500000.0
2007-08-10 00:03:00,2.7567,2.75688,2.75375,2.75422,8250000.0
2007-08-10 00:04:00,2.75635,2.75635,2.75119,2.75174,10250000.0
2007-08-10 00:05:00,2.7554,2.75614,2.75373,2.75524,11250000.0
2007-08-10 00:06:00,2.75087,2.75087,2.74758,2.75053,6000000.0
2007-08-10 00:07:00,2.75215,2.75625,2.75158,2.75464,7750000.0
2007-08-10 00:08:00,2.75379,2.75568,2.75256,2.75511,8500000.0
2007-08-10 00:09:00,2.75181,2.75566,2.75083,2.75083,5500000.0
2007-08-10 00:10:00,2.75157,2.75598,2.75157,2.75243,5250000.0
2007-08-10 00:11:00,2.75426,2.75498,2.75147,2.75298,6500000.0
2007-08-10 00:12:00,2.75451,2.7559,2.75144,2.75521,13250000.0
2007-08-10 00:13:00,2.75192,2.75444,2.74993,2.75444,8500000.0
2007-08-10 00:14:00,2.75533,2.75733,2.75475,2.75664,6500000.0
2007-08-10 00:15:00,2.75329,2.75663,2.75082,2.75663,5500000.0
2007-08-10 00:16:00,2.75359,2.75408,2.75029,2.75159,12250000.0
2007-08-10 00:17:00,2.75458,2.75593,2.75068,2.75068,6500000.0
2007-08-10 00:18:00,2.74913,2.75162,2.74913,2.75091,5250000.0
2007-08-10 00:20:00,2.75197,2.7561,2.75197,2.75395,10000000.0
2007-08-10 00:21:00,2.75212,2.7579,2.75212,2.75736,6250000.0
2007-08-10 00:22:00,2.7552,2.75609,2.75389,2.75432,7500000.0
2007-08-10 00:23:00,2.75051,2.75113,2.7468,2.75113,5250000.0
2007-08-10 00:24:00,2.75468,2.75629,2.75137,2.75137,8500000.0
2007-08-10 00:25:00,2.75348,2.75602,2.75348,2.75485,5500000.0
2007-08-10 00:26:00,2.75262,2.75567,2.74986,2.75567,5750000.0
2007-08-10 00:27:00,2.7559,2.7559,2.75177,2.75401,10500000.0
2007-08-10 00:28:00,2.75053,2.75064,2.74703,2.75024,6500000.0
2007-08-10 00:29:00,2.74798,2.7509,2.74798,2.74907,5880000.0
2007-08-10 00:30:00,2.75446,2.75614,2.7543,2.75452,7750000.0
2007-08-10 00:31:00,2.75525,2.75579,2.75208,2.75208,5500000.0
2007-08-10 00:32:00,2.75567,2.75567,2.75138,2.75516,6500000.0
2007-08-10 00:33:00,2.75617,2.75679,2.75338,2.75338,8250000.0
2007-08-10 00:34:00,2.75573,2.7564,2.74788,2.75049,8500000.0
2007-08-10 00:35:00,2.75418,2.75633,2.75202,2.75473,6380000.0
2007-08-10 00:36:00,2.75142,2.75183,2.74953,2.75047,5130000.0
2007-08-10 00:38:00,2.75201,2.75745,2.75131,2.75745,6500000.0
2007-08-10 00:39:00,2.7564,2.75683,2.75111,2.75495,10000000.0
2007-08-10 00:40:00,2.75368,2.75678,2.75343,2.75677,5750000.0
2007-08-10 00:41:00,2.75083,2.75152,2.74967,2.74988,5750000.0
2007-08-10 00:42:00,2.75586,2.75739,2.75303,2.75303,9750000.0
2007-08-10 00:44:00,2.75667,2.75667,2.75011,2.75609,5880000.0
2007-08-10 00:45:00,2.75598,2.75759,2.75552,2.75564,6630000.0
2007-08-10 00:46:00,2.75189,2.75614,2.7511,2.75461,7250000.0
2007-08-10 00:47:00,2.75329,2.75685,2.75223,2.75581,5500000.0
2007-08-10 00:48:00,2.75622,2.75696,2.75381,2.75381,5000000.0
2007-08-10 00:49:00,2.75468,2.75651,2.75016,2.75016,7500000.0
2007-08-10 00:50:00,2.7555,2.75559,2.75478,2.75478,6380000.0
2007-08-10 00:51:00,2.75545,2.75823,2.75319,2.75559,7500000.0
2007-08-10 00:52:00,2.75042,2.75162,2.75028,2.75151,8130000.0
2007-08-10 00:53:00,2.75522,2.75721,2.75386,2.75698,8250000.0
2007-08-10 00:54:00,2.75509,2.75758,2.75172,2.7564,8630000.0
2007-08-10 00:55:00,2.75536,2.75864,2.75362,2.7556,8130000.0
2007-08-10 00:56:00,2.75302,2.75692,2.75302,2.7562,7880000.0
2007-08-10 00:57:00,2.75633,2.75678,2.75348,2.75637,6000000.0
2007-08-10 00:58:00,2.75602,2.75855,2.75454,2.75755,12500000.0
2007-08-10 00:59:00,2.75293,2.75668,2.75229,2.75577,5750000.0
2007-08-10 01:00:00,2.75339,2.75922,2.75339,2.75682,8130000.0
2007-08-10 01:01:00,2.758,2.75803,2.7543,2.75667,5750000.0
2007-08-10 01:02:00,2.75108,2.75223,2.74973,2.75042,11130000.0
2007-08-10 01:03:00,2.75267,2.75699,2.75267,2.75576,5500000.0
2007-08-10 01:04:00,2.75543,2.75543,2.74957,2.75435,7380000.0
2007-08-10 01:05:00,2.75663,2.75681,2.75234,2.75681,5250000.0
2007-08-10 01:06:00,2.75669,2.757,2.75574,2.75576,6500000.0
2007-08-10 01:07:00,2.7519,2.75247,2.75012,2.75012,8500000.0
2007-08-10 01:09:00,2.75173,2.75273,2.74998,2.74998,7750000.0
2007-08-10 01:10:00,2.75146,2.75218,2.75146,2.75212,5500000.0
2007-08-10 01:11:00,2.75367,2.75705,2.75259,2.75604,8010000.0
2007-08-10 01:12:00,2.75602,2.75882,2.75517,2.75617,9250000.0
2007-08-10 01:14:00,2.74992,2.7572,2.74992,2.75596,5630000.0
2007-08-10 01:15:00,2.75417,2.75735,2.75294,2.75294,5630000.0
2007-08-10 01:17:00,2.75183,2.7522,2.74873,2.75118,6750000.0
2007-08-10 01:18:00,2.75565,2.75848,2.75314,2.75334,10000000.0
2007-08-10 01:19:00,2.75298,2.75298,2.75192,2.75192,1880000.0
2007-08-10 01:20:00,2.75733,2.75733,2.75442,2.75491,8380000.0
2007-08-10 01:21:00,2.75603,2.75827,2.75309,2.75611,8630000.0
2007-08-10 01:22:00,2.75712,2.75733,2.74905,2.75677,8380000.0
2007-08-10 01:23:00,2.75328,2.75754,2.75271,2.75573,7760000.0
2007-08-10 01:24:00,2.75623,2.75743,2.75392,2.75743,5500000.0
2007-08-10 01:25:00,2.75582,2.75829,2.75558,2.75829,3380000.0
2007-08-10 01:26:00,2.75498,2.75873,2.75306,2.75306,7380000.0
2007-08-10 01:27:00,2.75877,2.75914,2.75283,2.75544,7630000.0
2007-08-10 01:28:00,2.75442,2.75771,2.75324,2.75523,5750000.0
2007-08-10 01:29:00,2.75726,2.75801,2.7522,2.75801,8500000.0
2007-08-10 01:30:00,2.75663,2.75663,2.75178,2.75602,7260000.0
2007-08-10 01:31:00,2.75886,2.75886,2.75433,2.75692,6750000.0
2007-08-10 01:32:00,2.75489,2.75857,2.75489,2.75702,8000000.0
2007-08-10 01:33:00,2.7578,2.75848,2.75367,2.75831,7630000.0
2007-08-10 01:34:00,2.75797,2.7588,2.75386,2.75873,10750000.0
2007-08-10 01:35:00,2.7575,2.75759,2.75386,2.75591,9250000.0
2007-08-10 01:36:00,2.75856,2.75856,2.75407,2.75799,10630000.0
2007-08-10 01:37:00,2.75769,2.75843,2.7566,2.75723,5750000.0
2007-08-10 01:38:00,2.7562,2.75853,2.75533,2.75668,6630000.0
2007-08-10 01:39:00,2.75731,2.75921,2.75474,2.75921,5250000.0
2007-08-10 01:41:00,2.75814,2.75889,2.75406,2.75889,5500000.0
2007-08-10 01:42:00,2.75909,2.75909,2.75385,2.75555,6630000.0
2007-08-10 01:43:00,2.75909,2.75909,2.75595,2.75595,4760000.0
2007-08-10 01:44:00,2.75718,2.75972,2.75529,2.757,4510000.0
2007-08-10 01:45:00,2.75859,2.75883,2.75317,2.75617,11250000.0
2007-08-10 01:46:00,2.75898,2.75898,2.75685,2.75709,4880000.0
2007-08-10 01:47:00,2.75601,2.75895,2.75372,2.75372,5750000.0
2007-08-10 01:48:00,2.75296,2.75846,2.75296,2.75551,7250000.0
2007-08-10 01:49:00,2.7583,2.75925,2.75387,2.75387,6380000.0
2007-08-10 01:50:00,2.75724,2.75889,2.75431,2.75693,6250000.0
2007-08-10 01:51:00,2.75691,2.75914,2.75293,2.75914,6000000.0
2007-08-10 01:52:00,2.75249,2.75758,2.75249,2.75758,5500000.0
2007-08-10 01:53:00,2.7556,2.76037,2.75497,2.75733,14760000.0
2007-08-10 01:54:00,2.75814,2.76112,2.75757,2.76062,6380000.0
2007-08-10 01:55:00,2.75594,2.76064,2.75445,2.75672,17750000.0
2007-08-10 01:56:00,2.76137,2.76137,2.75458,2.75795,8380000.0
2007-08-10 01:57:00,2.75767,2.76132,2.75767,2.76101,7500000.0
2007-08-10 01:58:00,2.75872,2.76024,2.75719,2.75928,9880000.0
2007-08-10 02:00:00,2.75928,2.75928,2.75761,2.75761,5250000.0
2007-08-10 02:01:00,2.75907,2.75972,2.75533,2.75613,8500000.0
2007-08-10 02:02:00,2.75907,2.75927,2.7565,2.75703,10250000.0
2007-08-10 02:03:00,2.75421,2.75879,2.75421,2.75636,6250000.0
2007-08-10 02:04:00,2.757,2.75946,2.75428,2.75946,10880000.0
2007-08-10 02:05:00,2.75769,2.75956,2.75588,2.75956,8250000.0
2007-08-10 02:06:00,2.75742,2.75951,2.75621,2.75814,6000000.0
2007-08-10 02:07:00,2.75706,2.76044,2.75521,2.75521,9130000.0
2007-08-10 02:08:00,2.75884,2.75952,2.75453,2.75453,5750000.0
2007-08-10 02:09:00,2.7594,2.7599,2.75607,2.7599,6250000.0
2007-08-10 02:10:00,2.76017,2.76017,2.75653,2.7598,10000000.0
2007-08-10 02:11:00,2.75821,2.75923,2.75451,2.75833,9130000.0
2007-08-10 02:12:00,2.75865,2.75949,2.7553,2.75693,8880000.0
2007-08-10 02:13:00,2.75661,2.7604,2.7564,2.7586,9000000.0
2007-08-10 02:14:00,2.75906,2.75906,2.75662,2.75832,8880000.0
2007-08-10 02:15:00,2.75796,2.75978,2.75781,2.75923,7750000.0
2007-08-10 02:16:00,2.76011,2.76015,2.75704,2.76015,8630000.0
2007-08-10 02:17:00,2.75672,2.75943,2.75577,2.75577,8500000.0
2007-08-10 02:18:00,2.75771,2.7607,2.75771,2.75792,5250000.0
2007-08-10 02:19:00,2.75804,2.75942,2.75554,2.75844,10760000.0
2007-08-10 02:20:00,2.76004,2.76004,2.7565,2.75884,6130000.0
2007-08-10 02:21:00,2.75798,2.7598,2.75798,2.75921,6260000.0
2007-08-10 02:22:00,2.7603,2.76138,2.75485,2.75789,10380000.0
2007-08-10 02:23:00,2.75801,2.76019,2.75794,2.76009,5750000.0
2007-08-10 02:24:00,2.7595,2.75959,2.75811,2.75936,6000000.0
2007-08-10 02:25:00,2.75995,2.76104,2.7576,2.7576,8000000.0
2007-08-10 02:26:00,2.75833,2.75998,2.75677,2.75885,8000000.0
2007-08-10 02:27:00,2.7596,2.7602,2.75676,2.75676,9380000.0
2007-08-10 02:28:00,2.75968,2.76082,2.75744,2.76025,12250000.0
2007-08-10 02:29:00,2.75673,2.75993,2.75673,2.75937,7000000.0
2007-08-10 02:30:00,2.75788,2.75963,2.75755,2.75963,8000000.0
2007-08-10 02:31:00,2.75638,2.75956,2.75636,2.75956,9250000.0
2007-08-10 02:32:00,2.75747,2.75773,2.75583,2.75758,8260000.0
2007-08-10 02:33:00,2.75708,2.76005,2.75708,2.76005,5630000.0
2007-08-10 02:34:00,2.75894,2.76021,2.75601,2.75978,8250000.0
2007-08-10 02:35:00,2.75717,2.76046,2.75639,2.76046,10880000.0
2007-08-10 02:36:00,2.75994,2.75994,2.75473,2.75658,10630000.0
2007-08-10 02:37:00,2.75353,2.76005,2.75353,2.75652,12000000.0
2007-08-10 02:38:00,2.75905,2.76028,2.75622,2.75861,8250000.0
2007-08-10 02:39:00,2.75974,2.76033,2.75891,2.76017,8880000.0
2007-08-10 02:40:00,2.75814,2.75997,2.75736,2.75865,6630000.0
2007-08-10 02:41:00,2.75536,2.75956,2.75536,2.75956,12000000.0
2007-08-10 02:42:00,2.75975,2.76031,2.75698,2.75698,9250000.0
2007-08-10 02:43:00,2.76042,2.76042,2.75536,2.76003,8630000.0
2007-08-10 02:44:00,2.76049,2.76075,2.75573,2.75993,5500000.0
2007-08-10 02:45:00,2.75728,2.76037,2.75597,2.75987,9640000.0
2007-08-10 02:46:00,2.7607,2.76128,2.75198,2.75947,11000000.0
2007-08-10 02:47:00,2.75822,2.76111,2.75822,2.75901,9380000.0
2007-08-10 02:48:00,2.76094,2.76094,2.75405,2.75945,6880000.0
2007-08-10 02:49:00,2.76096,2.76096,2.75787,2.75797,8500000.0
2007-08-10 02:50:00,2.7577,2.76029,2.7545,2.75683,9140000.0
2007-08-10 02:51:00,2.75865,2.75942,2.75479,2.7548,11500000.0
2007-08-10 02:52:00,2.75531,2.75976,2.75531,2.75776,6750000.0
2007-08-10 02:53:00,2.75744,2.75958,2.75593,2.75936,7250000.0
2007-08-10 02:54:00,2.75713,2.75995,2.75571,2.75781,10500000.0
2007-08-10 02:55:00,2.75749,2.75905,2.75189,2.75672,13630000.0
2007-08-10 02:56:00,2.75672,2.75944,2.75549,2.75944,10630000.0
2007-08-10 02:57:00,2.75778,2.75908,2.75491,2.75842,6630000.0
2007-08-10 02:58:00,2.75395,2.75967,2.75264,2.75939,8250000.0
2007-08-10 02:59:00,2.75777,2.75919,2.75519,2.75519,8380000.0
2007-08-10 03:00:00,2.75829,2.75971,2.75438,2.75938,10000000.0
2007-08-10 03:01:00,2.75511,2.75865,2.75339,2.75841,8880000.0
2007-08-10 03:02:00,2.75792,2.75978,2.75581,2.75978,8750000.0
2007-08-10 03:03:00,2.76084,2.76084,2.75515,2.75607,5880000.0
2007-08-10 03:04:00,2.75599,2.75918,2.75594,2.75772,8010000.0
2007-08-10 03:05:00,2.75712,2.75997,2.75712,2.75974,6750000.0
2007-08-10 03:06:00,2.75492,2.7585,2.75486,2.7583,18000000.0
2007-08-10 03:07:00,2.75826,2.75992,2.75792,2.75792,7000000.0
2007-08-10 03:08:00,2.76022,2.76022,2.75465,2.75601,8250000.0
2007-08-10 03:09:00,2.76071,2.76071,2.75348,2.7569,5750000.0
2007-08-10 03:10:00,2.75863,2.76032,2.75738,2.7593,11500000.0
2007-08-10 03:11:00,2.75783,2.75886,2.75266,2.75366,7880000.0
2007-08-10 03:12:00,2.75937,2.76023,2.7552,2.76023,5750000.0
2007-08-10 03:13:00,2.75701,2.76097,2.7559,2.76064,9880000.0
2007-08-10 03:14:00,2.75764,2.76103,2.75478,2.75955,10500000.0
2007-08-10 03:15:00,2.75969,2.76108,2.75717,2.75803,6630000.0
2007-08-10 03:16:00,2.75773,2.76068,2.75671,2.75671,8500000.0
2007-08-10 03:17:00,2.75543,2.75967,2.75481,2.75886,5250000.0
2007-08-10 03:18:00,2.7591,2.76005,2.75611,2.75995,6630000.0
2007-08-10 03:19:00,2.75704,2.76042,2.75437,2.76042,8500000.0
2007-08-10 03:20:00,2.75664,2.76067,2.75664,2.76067,7250000.0
2007-08-10 03:21:00,2.75966,2.76046,2.75589,2.76046,11630000.0
2007-08-10 03:22:00,2.75935,2.76134,2.75458,2.76082,13500000.0
2007-08-10 03:23:00,2.76007,2.76086,2.75583,2.75983,8880000.0
2007-08-10 03:24:00,2.75962,2.75978,2.75663,2.75978,6750000.0
2007-08-10 03:25:00,2.7618,2.7618,2.75776,2.76126,6000000.0
2007-08-10 03:26:00,2.75666,2.76003,2.75571,2.75865,5500000.0
2007-08-10 03:27:00,2.75878,2.76019,2.75729,2.75952,5880000.0
2007-08-10 03:28:00,2.75728,2.75987,2.75412,2.75412,8130000.0
2007-08-10 03:29:00,2.75766,2.76082,2.75535,2.75966,7750000.0
2007-08-10 03:30:00,2.75674,2.76057,2.75674,2.7602,11250000.0
2007-08-10 03:31:00,2.75954,2.76133,2.75484,2.75774,7750000.0
2007-08-10 03:32:00,2.75821,2.7598,2.75404,2.75758,8380000.0
2007-08-10 03:33:00,2.76024,2.76089,2.75548,2.75881,7500000.0
2007-08-10 03:34:00,2.75433,2.76069,2.75433,2.76025,7630000.0
2007-08-10 03:35:00,2.76022,2.76022,2.75806,2.75947,6000000.0
2007-08-10 03:36:00,2.75824,2.76063,2.75462,2.75462,8250000.0
2007-08-10 03:37:00,2.75627,2.76011,2.7558,2.76011,5880000.0
2007-08-10 03:38:00,2.75912,2.75987,2.75553,2.7573,11750000.0
2007-08-10 03:39:00,2.75888,2.76054,2.75527,2.76054,10000000.0
2007-08-10 03:40:00,2.75607,2.76011,2.75505,2.76011,6630000.0
2007-08-10 03:41:00,2.7574,2.76111,2.75529,2.76111,11500000.0
2007-08-10 03:42:00,2.75866,2.75976,2.75367,2.75936,5630000.0
2007-08-10 03:43:00,2.75773,2.76043,2.75467,2.76034,9630000.0
2007-08-10 03:44:00,2.75803,2.76035,2.75803,2.75896,8630000.0
2007-08-10 03:45:00,2.76043,2.76043,2.75252,2.75998,10130000.0
2007-08-10 03:46:00,2.75977,2.75977,2.75529,2.75773,6250000.0
2007-08-10 03:47:00,2.75405,2.75946,2.75359,2.75828,6250000.0
2007-08-10 03:48:00,2.75768,2.75998,2.75768,2.75998,4380000.0
2007-08-10 03:49:00,2.75829,2.75912,2.7544,2.7563,6000000.0
2007-08-10 03:50:00,2.75993,2.76015,2.75461,2.75461,7380000.0
2007-08-10 03:51:00,2.7563,2.76049,2.75615,2.75889,8250000.0
2007-08-10 03:52:00,2.76047,2.76047,2.75479,2.75479,6750000.0
2007-08-10 03:53:00,2.75938,2.76008,2.75655,2.75846,7750000.0
2007-08-10 03:54:00,2.75482,2.75965,2.75262,2.75573,8130000.0
2007-08-10 03:55:00,2.76019,2.76019,2.75606,2.75826,10250000.0
2007-08-10 03:56:00,2.75976,2.76025,2.75705,2.75743,9630000.0
2007-08-10 03:57:00,2.76038,2.76047,2.75593,2.76005,11380000.0
2007-08-10 03:58:00,2.76117,2.76128,2.75818,2.75964,8380000.0
2007-08-10 03:59:00,2.75727,2.76106,2.75727,2.76106,10750000.0
2007-08-10 04:00:00,2.76107,2.76112,2.75873,2.76077,10250000.0
2007-08-10 04:01:00,2.7605,2.7605,2.75774,2.7593,10510000.0
2007-08-10 04:02:00,2.75922,2.76167,2.75686,2.76079,11250000.0
2007-08-10 04:03:00,2.76004,2.76175,2.75581,2.76175,11510000.0
2007-08-10 04:04:00,2.76166,2.76191,2.75937,2.76086,8750000.0
2007-08-10 04:05:00,2.76106,2.76158,2.75671,2.76115,8250000.0
2007-08-10 04:06:00,2.75901,2.76075,2.75901,2.76036,8380000.0
2007-08-10 04:07:00,2.75797,2.76103,2.75797,2.76062,6500000.0
2007-08-10 04:08:00,2.75891,2.76118,2.75648,2.76118,8000000.0
2007-08-10 04:09:00,2.75523,2.76099,2.75523,2.76008,9250000.0
2007-08-10 04:10:00,2.76111,2.76111,2.75846,2.75846,5500000.0
2007-08-10 04:11:00,2.75891,2.76154,2.75738,2.76154,8500000.0
2007-08-10 04:12:00,2.7589,2.76123,2.75678,2.76123,10500000.0
2007-08-10 04:13:00,2.75859,2.76125,2.75693,2.76125,5500000.0
2007-08-10 04:14:00,2.76173,2.76173,2.75539,2.75539,8000000.0
2007-08-10 04:15:00,2.76022,2.7612,2.75822,2.7612,7500000.0
2007-08-10 04:16:00,2.75965,2.76136,2.75909,2.76114,6630000.0
2007-08-10 04:17:00,2.75998,2.76268,2.75722,2.75849,7000000.0
2007-08-10 04:19:00,2.76132,2.76132,2.75869,2.75869,15250000.0
2007-08-10 04:20:00,2.76203,2.76203,2.7566,2.7566,5250000.0
2007-08-10 04:21:00,2.75886,2.76131,2.75862,2.75967,12750000.0
2007-08-10 04:22:00,2.75758,2.7604,2.75572,2.75755,10130000.0
2007-08-10 04:23:00,2.7608,2.76102,2.75583,2.76037,7500000.0
2007-08-10 04:24:00,2.75867,2.76025,2.75671,2.76025,11000000.0
2007-08-10 04:25:00,2.75833,2.76083,2.75357,2.76083,7250000.0
2007-08-10 04:26:00,2.75852,2.7601,2.75525,2.7601,6750000.0
2007-08-10 04:27:00,2.75875,2.76077,2.75448,2.7606,13000000.0
2007-08-10 04:28:00,2.75964,2.76039,2.75748,2.75748,12000000.0
2007-08-10 04:29:00,2.75911,2.75912,2.75619,2.75809,13250000.0
2007-08-10 04:30:00,2.75838,2.75917,2.75706,2.75706,8880000.0
2007-08-10 04:31:00,2.75942,2.76019,2.75866,2.75908,7000000.0
2007-08-10 04:32:00,2.75789,2.75946,2.75534,2.75867,6000000.0
2007-08-10 04:33:00,2.75308,2.75921,2.75308,2.75862,8130000.0
2007-08-10 04:34:00,2.76016,2.76089,2.75744,2.76089,8630000.0
2007-08-10 04:35:00,2.75819,2.76119,2.75772,2.76119,5750000.0
2007-08-10 04:36:00,2.75757,2.76035,2.75518,2.76022,11750000.0
2007-08-10 04:37:00,2.76139,2.76139,2.75594,2.75894,6750000.0
2007-08-10 04:38:00,2.75946,2.75946,2.75762,2.75842,5250000.0
2007-08-10 04:39:00,2.75639,2.7595,2.75639,2.75921,5630000.0
2007-08-10 04:40:00,2.75909,2.75936,2.75761,2.75862,8750000.0
2007-08-10 04:41:00,2.7582,2.75908,2.75603,2.7585,6630000.0
2007-08-10 04:42:00,2.75876,2.75887,2.75685,2.75685,5750000.0
2007-08-10 04:43:00,2.75987,2.76013,2.75762,2.75979,7500000.0
2007-08-10 04:44:00,2.75787,2.76054,2.75389,2.75575,13250000.0
2007-08-10 04:45:00,2.76013,2.76015,2.75736,2.7583,8750000.0
2007-08-10 04:46:00,2.76074,2.76074,2.75607,2.75897,6380000.0
2007-08-10 04:47:00,2.75622,2.75948,2.75622,2.75849,10000000.0
2007-08-10 04:48:00,2.75957,2.75957,2.75711,2.7583,5250000.0
2007-08-10 04:49:00,2.75735,2.76017,2.75735,2.76017,7500000.0
2007-08-10 04:50:00,2.75707,2.76017,2.75637,2.76017,10500000.0
2007-08-10 04:51:00,2.76077,2.76089,2.7552,2.75827,9630000.0
2007-08-10 04:52:00,2.75831,2.75966,2.75432,2.75806,10000000.0
2007-08-10 04:53:00,2.76065,2.76065,2.75565,2.75804,5750000.0
2007-08-10 04:54:00,2.75859,2.76143,2.75815,2.76027,12880000.0
2007-08-10 04:55:00,2.76039,2.76039,2.75682,2.75987,4880000.0
2007-08-10 04:56:00,2.75934,2.75982,2.75708,2.75785,8250000.0
2007-08-10 04:57:00,2.75687,2.7601,2.75403,2.75403,5880000.0
2007-08-10 04:58:00,2.75997,2.75997,2.75727,2.75911,13130000.0
2007-08-10 04:59:00,2.76042,2.76043,2.75712,2.75808,9380000.0
2007-08-10 05:00:00,2.75943,2.75994,2.75493,2.75945,11000000.0
2007-08-10 05:01:00,2.75892,2.76041,2.75613,2.75983,5500000.0
2007-08-10 05:02:00,2.75811,2.7594,2.75592,2.75788,7750000.0
2007-08-10 05:03:00,2.759,2.7608,2.75744,2.75744,5500000.0
2007-08-10 05:04:00,2.7569,2.75891,2.75659,2.75682,8250000.0
2007-08-10 05:05:00,2.7581,2.75877,2.75519,2.75615,5250000.0
2007-08-10 05:06:00,2.75866,2.76016,2.75578,2.75969,4880000.0
2007-08-10 05:07:00,2.75966,2.75978,2.75502,2.75622,5630000.0
2007-08-10 05:08:00,2.75995,2.75995,2.7548,2.75702,6250000.0
2007-08-10 05:09:00,2.75822,2.75959,2.75528,2.75733,8880000.0
2007-08-10 05:10:00,2.75545,2.75888,2.75367,2.75674,6250000.0
2007-08-10 05:11:00,2.7583,2.75947,2.75557,2.75557,7880000.0
2007-08-10 05:12:00,2.75806,2.76014,2.75566,2.75785,5750000.0
2007-08-10 05:13:00,2.75833,2.75929,2.75595,2.75614,8630000.0
2007-08-10 05:14:00,2.75518,2.75896,2.75518,2.75678,7500000.0
2007-08-10 05:15:00,2.75439,2.75815,2.75439,2.75608,11250000.0
2007-08-10 05:16:00,2.75842,2.75842,2.75283,2.75557,9750000.0
2007-08-10 05:17:00,2.75857,2.75913,2.75608,2.75706,5880000.0
2007-08-10 05:18:00,2.7596,2.76016,2.75548,2.7557,6500000.0
2007-08-10 05:19:00,2.75885,2.75888,2.75565,2.75658,12750000.0
2007-08-10 05:20:00,2.75375,2.75883,2.75375,2.75489,8250000.0
2007-08-10 05:21:00,2.75642,2.75823,2.75623,2.75809,8500000.0
2007-08-10 05:22:00,2.75699,2.75867,2.75442,2.75737,10500000.0
2007-08-10 05:23:00,2.75368,2.75552,2.75367,2.7551,8500000.0
2007-08-10 05:24:00,2.75551,2.75825,2.74971,2.74971,8000000.0
2007-08-10 05:26:00,2.75707,2.75868,2.75623,2.75707,9250000.0
2007-08-10 05:27:00,2.75734,2.75919,2.75468,2.75625,10000000.0
2007-08-10 05:28:00,2.75369,2.75791,2.75369,2.75591,5750000.0
2007-08-10 05:29:00,2.75342,2.75902,2.75342,2.75881,6000000.0
2007-08-10 05:30:00,2.75697,2.75884,2.7525,2.757,6880000.0
2007-08-10 05:32:00,2.75472,2.75882,2.75365,2.75684,7130000.0
2007-08-10 05:33:00,2.75907,2.75907,2.75623,2.75623,11000000.0
2007-08-10 05:34:00,2.75843,2.75843,2.75317,2.75812,9010000.0
2007-08-10 05:35:00,2.75852,2.75925,2.75352,2.75398,6630000.0
2007-08-10 05:37:00,2.75879,2.7594,2.75543,2.75838,7000000.0
2007-08-10 05:38:00,2.75963,2.75963,2.75799,2.75801,5380000.0
2007-08-10 05:39:00,2.75607,2.75993,2.75607,2.75713,6630000.0
2007-08-10 05:40:00,2.75835,2.76039,2.75703,2.75703,5880000.0
2007-08-10 05:41:00,2.75971,2.76043,2.75658,2.75846,8250000.0
2007-08-10 05:42:00,2.75968,2.76065,2.7538,2.76022,8510000.0
2007-08-10 05:43:00,2.75998,2.75998,2.75668,2.75869,6500000.0
2007-08-10 05:44:00,2.76015,2.76186,2.75575,2.76004,8500000.0
2007-08-10 05:45:00,2.75783,2.75905,2.75716,2.75716,5750000.0
2007-08-10 05:46:00,2.76004,2.76004,2.75632,2.75949,5500000.0
2007-08-10 05:47:00,2.75836,2.76035,2.75601,2.75872,7000000.0
2007-08-10 05:48:00,2.7557,2.76024,2.7557,2.75681,7500000.0
2007-08-10 05:49:00,2.75705,2.75989,2.75647,2.75763,6250000.0
2007-08-10 05:50:00,2.75725,2.75879,2.75373,2.75615,8500000.0
2007-08-10 05:51:00,2.75864,2.75975,2.75637,2.75975,6000000.0
2007-08-10 05:52:00,2.75606,2.7594,2.7547,2.75735,6750000.0
2007-08-10 05:53:00,2.7595,2.75983,2.75672,2.75766,7750000.0
2007-08-10 05:54:00,2.754,2.75958,2.754,2.75958,5750000.0
2007-08-10 05:55:00,2.75811,2.75924,2.75549,2.7584,9630000.0
2007-08-10 05:56:00,2.75976,2.75976,2.75627,2.75828,8500000.0
2007-08-10 05:57:00,2.75578,2.75959,2.75388,2.75959,10750000.0
2007-08-10 05:58:00,2.75818,2.75919,2.7566,2.75919,5750000.0
2007-08-10 05:59:00,2.75718,2.76012,2.75718,2.76012,7250000.0
2007-08-10 06:00:00,2.75865,2.75968,2.75626,2.75626,10880000.0
2007-08-10 06:01:00,2.758,2.75847,2.75231,2.75628,7750000.0
2007-08-10 06:02:00,2.75704,2.75879,2.75599,2.75741,8250000.0
2007-08-10 06:03:00,2.75979,2.75979,2.75605,2.75925,6000000.0
2007-08-10 06:04:00,2.75811,2.75974,2.75764,2.75974,7750000.0
2007-08-10 06:05:00,2.75834,2.7591,2.75545,2.75761,7500000.0
2007-08-10 06:06:00,2.75503,2.76074,2.75503,2.75933,12880000.0
2007-08-10 06:07:00,2.75667,2.75711,2.75317,2.75711,5500000.0
2007-08-10 06:08:00,2.75882,2.75983,2.7562,2.75816,6380000.0
2007-08-10 06:09:00,2.75918,2.75927,2.75485,2.75544,7500000.0
2007-08-10 06:10:00,2.75791,2.75907,2.75366,2.75645,7000000.0
2007-08-10 06:11:00,2.75721,2.7601,2.75479,2.75622,8750000.0
2007-08-10 06:12:00,2.7571,2.7587,2.75534,2.75637,9880000.0
2007-08-10 06:13:00,2.7578,2.75899,2.75697,2.75899,11750000.0
2007-08-10 06:14:00,2.75827,2.75846,2.75407,2.75704,7750000.0
2007-08-10 06:15:00,2.75572,2.75832,2.75572,2.75597,7500000.0
2007-08-10 06:16:00,2.75647,2.75821,2.75548,2.75615,6500000.0
2007-08-10 06:17:00,2.75851,2.75851,2.75528,2.75588,6130000.0
2007-08-10 06:18:00,2.75768,2.75776,2.75284,2.75661,7000000.0
2007-08-10 06:19:00,2.75653,2.75764,2.75276,2.75276,6630000.0
2007-08-10 06:20:00,2.75694,2.75827,2.75412,2.75412,9750000.0
2007-08-10 06:21:00,2.75863,2.75871,2.75491,2.75573,9000000.0
2007-08-10 06:23:00,2.75755,2.75881,2.75685,2.75881,6250000.0
2007-08-10 06:24:00,2.75848,2.75848,2.75292,2.75732,8880000.0
2007-08-10 06:25:00,2.7573,2.75986,2.75609,2.75801,10000000.0
2007-08-10 06:26:00,2.75656,2.75844,2.75519,2.75844,7750000.0
2007-08-10 06:27:00,2.75714,2.75735,2.75315,2.75343,8500000.0
2007-08-10 06:28:00,2.75499,2.759,2.75264,2.7533,8500000.0
2007-08-10 06:29:00,2.75687,2.759,2.75348,2.759,9500000.0
2007-08-10 06:30:00,2.75524,2.75788,2.75491,2.75604,9000000.0
2007-08-10 06:31:00,2.75726,2.75768,2.75414,2.75524,8250000.0
2007-08-10 06:32:00,2.75727,2.7603,2.75727,2.75943,13500000.0
2007-08-10 06:33:00,2.75753,2.75958,2.75692,2.75809,8250000.0
2007-08-10 06:34:00,2.75605,2.75888,2.75237,2.75797,7500000.0
2007-08-10 06:35:00,2.75542,2.75911,2.75333,2.75819,9500000.0
2007-08-10 06:36:00,2.75736,2.75892,2.75525,2.75572,5250000.0
2007-08-10 06:37:00,2.75806,2.75951,2.75229,2.75713,11500000.0
2007-08-10 06:38:00,2.75502,2.75934,2.75502,2.75934,6250000.0
2007-08-10 06:39:00,2.75992,2.7602,2.75398,2.75924,9500000.0
2007-08-10 06:40:00,2.75618,2.75982,2.75448,2.75465,5880000.0
2007-08-10 06:41:00,2.75477,2.75878,2.75477,2.75773,8880000.0
2007-08-10 06:42:00,2.75706,2.76004,2.75546,2.75914,8250000.0
2007-08-10 06:43:00,2.75692,2.75971,2.75621,2.75621,6630000.0
2007-08-10 06:44:00,2.75819,2.76061,2.75736,2.76061,9000000.0
2007-08-10 06:45:00,2.75423,2.75959,2.75423,2.75959,5250000.0
2007-08-10 06:46:00,2.75834,2.75957,2.75662,2.75674,10000000.0
2007-08-10 06:47:00,2.75486,2.75923,2.75486,2.75923,5880000.0
2007-08-10 06:48:00,2.75919,2.76053,2.75539,2.76053,7000000.0
2007-08-10 06:49:00,2.75788,2.76001,2.75648,2.75746,6500000.0
2007-08-10 06:50:00,2.76044,2.76098,2.75748,2.75869,12010000.0
2007-08-10 06:51:00,2.75366,2.759,2.75366,2.75798,4250000.0
2007-08-10 06:52:00,2.76023,2.76023,2.75728,2.75993,5500000.0
2007-08-10 06:53:00,2.7575,2.76084,2.75485,2.75995,6750000.0
2007-08-10 06:54:00,2.75847,2.76045,2.75812,2.76045,8500000.0
2007-08-10 06:55:00,2.7582,2.76076,2.75758,2.7607,6000000.0
2007-08-10 06:56:00,2.7585,2.76092,2.7585,2.75883,8000000.0
2007-08-10 06:57:00,2.75748,2.76075,2.75647,2.75647,10630000.0
2007-08-10 06:58:00,2.76022,2.76171,2.75806,2.75806,8500000.0
2007-08-10 06:59:00,2.75808,2.7612,2.7559,2.76017,9880000.0
2007-08-10 07:00:00,2.75928,2.76073,2.7549,2.75932,10130000.0
2007-08-10 07:01:00,2.76015,2.76071,2.75901,2.76047,5500000.0
2007-08-10 07:02:00,2.7606,2.76282,2.75886,2.76126,7380000.0
2007-08-10 07:03:00,2.75744,2.7608,2.75504,2.7608,6750000.0
2007-08-10 07:04:00,2.7611,2.7611,2.7573,2.7591,13500000.0
2007-08-10 07:05:00,2.75971,2.76026,2.75865,2.76019,8130000.0
2007-08-10 07:06:00,2.76128,2.76142,2.75779,2.76045,9500000.0
2007-08-10 07:07:00,2.7581,2.76115,2.75339,2.76115,9000000.0
2007-08-10 07:08:00,2.75897,2.76018,2.75378,2.76018,9750000.0
2007-08-10 07:09:00,2.76009,2.76066,2.75529,2.75814,12880000.0
2007-08-10 07:10:00,2.76133,2.76182,2.75761,2.7603,15380000.0
2007-08-10 07:11:00,2.75714,2.76032,2.75714,2.7579,9000000.0
2007-08-10 07:12:00,2.75946,2.76055,2.75583,2.76029,7000000.0
2007-08-10 07:13:00,2.75823,2.76067,2.75719,2.75719,5130000.0
2007-08-10 07:14:00,2.75888,2.75983,2.75619,2.7569,9750000.0
2007-08-10 07:15:00,2.75984,2.75998,2.7551,2.7594,11750000.0
2007-08-10 07:16:00,2.76092,2.762,2.75854,2.75877,5500000.0
2007-08-10 07:17:00,2.75951,2.76245,2.75855,2.76235,8500000.0
2007-08-10 07:18:00,2.76077,2.76239,2.75805,2.76239,6880000.0
2007-08-10 07:19:00,2.76098,2.7626,2.75862,2.76216,9380000.0
2007-08-10 07:20:00,2.75815,2.76145,2.75815,2.76054,5750000.0
2007-08-10 07:22:00,2.76069,2.76069,2.75776,2.75973,6380000.0
2007-08-10 07:23:00,2.7596,2.76206,2.75922,2.75922,7880000.0
2007-08-10 07:24:00,2.7598,2.76162,2.75731,2.75899,7380000.0
2007-08-10 07:25:00,2.76372,2.76372,2.76166,2.76166,6500000.0
2007-08-10 07:26:00,2.75773,2.76315,2.75772,2.76116,9000000.0
2007-08-10 07:27:00,2.76345,2.76485,2.75829,2.76244,7880000.0
2007-08-10 07:28:00,2.75989,2.76481,2.75989,2.76481,7000000.0
2007-08-10 07:29:00,2.76451,2.76551,2.75956,2.76318,13890000.0
2007-08-10 07:30:00,2.76059,2.7647,2.75782,2.76128,8750000.0
2007-08-10 07:31:00,2.76196,2.76512,2.76191,2.76229,8500000.0
2007-08-10 07:32:00,2.75845,2.76507,2.75845,2.76507,8380000.0
2007-08-10 07:33:00,2.7608,2.76514,2.75897,2.76274,12380000.0
2007-08-10 07:34:00,2.76289,2.76562,2.76112,2.76451,10750000.0
2007-08-10 07:35:00,2.75939,2.76499,2.75939,2.76249,12750000.0
2007-08-10 07:36:00,2.76169,2.76622,2.76169,2.76622,9000000.0
2007-08-10 07:37:00,2.76547,2.76651,2.76391,2.76641,8500000.0
2007-08-10 07:38:00,2.76629,2.7666,2.76302,2.76302,7880000.0
2007-08-10 07:39:00,2.7632,2.76581,2.761,2.76332,6250000.0
2007-08-10 07:40:00,2.76447,2.76595,2.76327,2.76589,6880000.0
2007-08-10 07:41:00,2.76163,2.76377,2.753,2.762,5630000.0
2007-08-10 07:42:00,2.7598,2.7658,2.75405,2.76516,7260000.0
2007-08-10 07:43:00,2.76487,2.76511,2.76038,2.76038,8000000.0
2007-08-10 07:44:00,2.76248,2.7658,2.76248,2.76489,9750000.0
2007-08-10 07:45:00,2.76296,2.76525,2.75915,2.76072,7760000.0
2007-08-10 07:46:00,2.76442,2.76518,2.76309,2.76309,7000000.0
2007-08-10 07:47:00,2.7649,2.76509,2.76046,2.76509,6500000.0
2007-08-10 07:48:00,2.76493,2.76603,2.76263,2.76555,6000000.0
2007-08-10 07:49:00,2.76642,2.76738,2.76248,2.7654,6000000.0
2007-08-10 07:50:00,2.76639,2.76639,2.76245,2.76311,5630000.0
2007-08-10 07:51:00,2.762,2.76453,2.75869,2.75869,11750000.0
2007-08-10 07:52:00,2.76414,2.76508,2.76259,2.76384,9260000.0
2007-08-10 07:53:00,2.76226,2.76425,2.75876,2.76102,10000000.0
2007-08-10 07:54:00,2.76486,2.76619,2.76246,2.76614,9880000.0
2007-08-10 07:55:00,2.76632,2.76689,2.76337,2.7659,6130000.0
2007-08-10 07:56:00,2.76543,2.76592,2.7617,2.76419,8010000.0
2007-08-10 07:57:00,2.76592,2.76687,2.76294,2.76622,8000000.0
2007-08-10 07:58:00,2.76315,2.76651,2.75888,2.76651,7750000.0
2007-08-10 07:59:00,2.76307,2.76431,2.7625,2.76431,8500000.0
2007-08-10 08:00:00,2.7646,2.7646,2.7612,2.76278,5250000.0
2007-08-10 08:01:00,2.76283,2.76399,2.7595,2.75966,8000000.0
2007-08-10 08:02:00,2.76069,2.76582,2.76051,2.76511,15010000.0
2007-08-10 08:03:00,2.7652,2.76535,2.76042,2.76234,7750000.0
2007-08-10 08:04:00,2.76227,2.76576,2.76227,2.76415,10500000.0
2007-08-10 08:05:00,2.75992,2.76531,2.75992,2.76263,6880000.0
2007-08-10 08:06:00,2.7639,2.76619,2.76137,2.76247,6250000.0
2007-08-10 08:07:00,2.76418,2.76513,2.76101,2.76345,7250000.0
2007-08-10 08:08:00,2.76242,2.76593,2.76088,2.76561,5880000.0
2007-08-10 08:09:00,2.76273,2.76548,2.75815,2.76548,10250000.0
2007-08-10 08:10:00,2.76429,2.76519,2.76298,2.76306,7750000.0
2007-08-10 08:11:00,2.76277,2.76405,2.76277,2.76395,6380000.0
2007-08-10 08:12:00,2.76419,2.76548,2.75986,2.76363,7250000.0
2007-08-10 08:13:00,2.76315,2.76462,2.76158,2.7621,6250000.0
2007-08-10 08:14:00,2.76263,2.76544,2.76075,2.76342,11750000.0
2007-08-10 08:15:00,2.76431,2.7658,2.76195,2.76373,6250000.0
2007-08-10 08:16:00,2.76472,2.76486,2.76363,2.76374,6630000.0
2007-08-10 08:17:00,2.76226,2.76456,2.76192,2.76428,9380000.0
2007-08-10 08:18:00,2.76535,2.76535,2.75878,2.76391,6250000.0
2007-08-10 08:19:00,2.76256,2.76387,2.76152,2.76338,9000000.0
2007-08-10 08:20:00,2.76215,2.76289,2.76107,2.76289,6000000.0
2007-08-10 08:21:00,2.75743,2.76322,2.75743,2.76322,7000000.0
2007-08-10 08:22:00,2.76287,2.76354,2.76045,2.76045,8500000.0
2007-08-10 08:23:00,2.76041,2.76156,2.75878,2.75878,5500000.0
2007-08-10 08:24:00,2.76184,2.76405,2.75785,2.76258,6750000.0
2007-08-10 08:25:00,2.76258,2.76316,2.75967,2.75967,13000000.0
2007-08-10 08:26:00,2.76227,2.76227,2.75521,2.76138,7500000.0
2007-08-10 08:27:00,2.75785,2.76211,2.75663,2.76211,8000000.0
2007-08-10 08:28:00,2.76182,2.76182,2.7541,2.757,7250000.0
2007-08-10 08:29:00,2.75822,2.75957,2.7564,2.7564,7750000.0
2007-08-10 08:30:00,2.75737,2.75807,2.75205,2.75807,12750000.0
2007-08-10 08:31:00,2.75691,2.75896,2.75186,2.75785,6130000.0
2007-08-10 08:32:00,2.75846,2.76002,2.75268,2.75902,7750000.0
2007-08-10 08:33:00,2.7582,2.76161,2.75671,2.75951,5250000.0
2007-08-10 08:34:00,2.75964,2.76155,2.75546,2.75868,5250000.0
2007-08-10 08:35:00,2.7607,2.76198,2.75664,2.76075,6000000.0
2007-08-10 08:36:00,2.76435,2.76435,2.75817,2.76129,10630000.0
2007-08-10 08:37:00,2.75844,2.76213,2.75829,2.76109,8000000.0
2007-08-10 08:38:00,2.76014,2.76159,2.7556,2.75958,5130000.0
2007-08-10 08:39:00,2.7577,2.76214,2.7577,2.76214,8000000.0
2007-08-10 08:40:00,2.75579,2.76053,2.75528,2.75869,10750000.0
2007-08-10 08:41:00,2.75777,2.763,2.75535,2.76244,11880000.0
2007-08-10 08:42:00,2.76294,2.76294,2.75871,2.75871,12000000.0
2007-08-10 08:43:00,2.75782,2.76146,2.75555,2.76146,16000000.0
2007-08-10 08:44:00,2.75504,2.7623,2.75337,2.75821,11750000.0
2007-08-10 08:45:00,2.75583,2.76045,2.75583,2.75846,7500000.0
2007-08-10 08:46:00,2.76144,2.76175,2.75751,2.76091,5500000.0
2007-08-10 08:47:00,2.75945,2.76127,2.75718,2.76125,6630000.0
2007-08-10 08:48:00,2.76225,2.76356,2.75653,2.75882,12760000.0
2007-08-10 08:49:00,2.76067,2.76176,2.75945,2.76143,5500000.0
2007-08-10 08:50:00,2.76057,2.76215,2.75942,2.76215,7750000.0
2007-08-10 08:51:00,2.76236,2.76323,2.75919,2.75986,8630000.0
2007-08-10 08:52:00,2.75538,2.76197,2.75538,2.76179,7380000.0
2007-08-10 08:53:00,2.7617,2.76311,2.75709,2.76144,11500000.0
2007-08-10 08:54:00,2.7625,2.7625,2.75842,2.76115,9250000.0
2007-08-10 08:55:00,2.76084,2.76113,2.75942,2.76062,8000000.0
2007-08-10 08:56:00,2.76054,2.76071,2.75856,2.75972,6880000.0
2007-08-10 08:57:00,2.75609,2.76051,2.75352,2.75981,13250000.0
2007-08-10 08:58:00,2.75857,2.75997,2.75541,2.75997,6250000.0
2007-08-10 08:59:00,2.76114,2.76114,2.75448,2.76068,13130000.0
2007-08-10 09:00:00,2.75968,2.76055,2.75776,2.75974,6000000.0
2007-08-10 09:01:00,2.76149,2.76211,2.75818,2.7589,12500000.0
2007-08-10 09:02:00,2.75991,2.76158,2.75691,2.76158,10250000.0
2007-08-10 09:03:00,2.75989,2.76267,2.75539,2.75539,11500000.0
2007-08-10 09:04:00,2.75817,2.76211,2.75606,2.76023,5750000.0
2007-08-10 09:05:00,2.7616,2.76178,2.75788,2.7599,17250000.0
2007-08-10 09:06:00,2.76054,2.76164,2.75713,2.76081,9000000.0
2007-08-10 09:07:00,2.76042,2.76102,2.75504,2.76071,6130000.0
2007-08-10 09:08:00,2.75858,2.75955,2.75732,2.75898,11000000.0
2007-08-10 09:09:00,2.75924,2.76003,2.75652,2.75971,6750000.0
2007-08-10 09:10:00,2.75921,2.76044,2.75819,2.75992,6250000.0
2007-08-10 09:11:00,2.75683,2.76017,2.75515,2.75848,6000000.0
2007-08-10 09:12:00,2.76011,2.76011,2.75243,2.75749,7000000.0
2007-08-10 09:13:00,2.75722,2.75781,2.75059,2.75705,9750000.0
2007-08-10 09:14:00,2.75598,2.75684,2.7507,2.75566,7380000.0
2007-08-10 09:15:00,2.75604,2.75712,2.7522,2.75511,15000000.0
2007-08-10 09:16:00,2.75664,2.75769,2.75123,2.75717,10260000.0
2007-08-10 09:17:00,2.75754,2.75924,2.75372,2.75785,10380000.0
2007-08-10 09:18:00,2.75984,2.75984,2.75722,2.75918,6000000.0
2007-08-10 09:19:00,2.76119,2.76188,2.75341,2.75946,5500000.0
2007-08-10 09:20:00,2.75916,2.76091,2.75633,2.75874,10250000.0
2007-08-10 09:21:00,2.7605,2.76087,2.75358,2.75532,13630000.0
2007-08-10 09:22:00,2.75834,2.75933,2.75402,2.75759,9250000.0
2007-08-10 09:23:00,2.75799,2.75958,2.75251,2.75958,10630000.0
2007-08-10 09:24:00,2.75785,2.7584,2.75283,2.7584,6130000.0
2007-08-10 09:25:00,2.75879,2.76058,2.75434,2.75864,12000000.0
2007-08-10 09:26:00,2.75624,2.75984,2.75588,2.75588,10250000.0
2007-08-10 09:27:00,2.75628,2.76157,2.75628,2.75882,11010000.0
2007-08-10 09:28:00,2.75802,2.75896,2.75582,2.75871,7380000.0
2007-08-10 09:29:00,2.75862,2.75912,2.7533,2.75813,14000000.0
2007-08-10 09:30:00,2.75807,2.75931,2.75673,2.75673,5250000.0
2007-08-10 09:31:00,2.75904,2.7597,2.75365,2.75837,6260000.0
2007-08-10 09:32:00,2.75695,2.75922,2.75404,2.75446,8250000.0
2007-08-10 09:33:00,2.75841,2.75929,2.75538,2.75646,5750000.0
2007-08-10 09:34:00,2.75917,2.76017,2.75599,2.75666,7000000.0
2007-08-10 09:35:00,2.75697,2.75938,2.75343,2.75782,10880000.0
2007-08-10 09:36:00,2.75947,2.75951,2.75512,2.7586,8750000.0
2007-08-10 09:37:00,2.75679,2.75817,2.75415,2.75634,9250000.0
2007-08-10 09:38:00,2.75809,2.75938,2.7541,2.75857,5750000.0
2007-08-10 09:39:00,2.75795,2.76038,2.75585,2.75585,8750000.0
2007-08-10 09:40:00,2.75602,2.75987,2.75602,2.75679,5500000.0
2007-08-10 09:41:00,2.75864,2.75925,2.75214,2.75652,11380000.0
2007-08-10 09:42:00,2.75552,2.75881,2.75224,2.756,16500000.0
2007-08-10 09:43:00,2.755,2.75861,2.75414,2.75794,8130000.0
2007-08-10 09:44:00,2.75561,2.7579,2.75206,2.7571,6880000.0
2007-08-10 09:45:00,2.75703,2.7589,2.754,2.7589,9630000.0
2007-08-10 09:46:00,2.75649,2.75889,2.75324,2.75814,13630000.0
2007-08-10 09:47:00,2.75752,2.76099,2.75617,2.75888,5130000.0
2007-08-10 09:48:00,2.76002,2.76002,2.75579,2.75883,7250000.0
2007-08-10 09:49:00,2.75598,2.75868,2.75529,2.75598,5880000.0
2007-08-10 09:50:00,2.75419,2.7574,2.75304,2.75621,8000000.0
2007-08-10 09:51:00,2.75635,2.75716,2.75338,2.75669,7750000.0
2007-08-10 09:52:00,2.75546,2.75654,2.75163,2.75629,11630000.0
2007-08-10 09:53:00,2.75707,2.75781,2.7534,2.75781,7750000.0
2007-08-10 09:54:00,2.75765,2.75775,2.75213,2.75694,10000000.0
2007-08-10 09:55:00,2.75699,2.75749,2.75522,2.75749,7750000.0
2007-08-10 09:56:00,2.75539,2.75839,2.75378,2.75753,5630000.0
2007-08-10 09:57:00,2.75851,2.7591,2.75247,2.7591,14000000.0
2007-08-10 09:58:00,2.75393,2.75807,2.75264,2.75517,9880000.0
2007-08-10 09:59:00,2.75772,2.75796,2.75071,2.75794,10380000.0
2007-08-10 10:00:00,2.75874,2.75874,2.75179,2.75315,6630000.0
2007-08-10 10:01:00,2.75239,2.75786,2.75023,2.75786,6500000.0
2007-08-10 10:02:00,2.75381,2.758,2.74979,2.7536,8750000.0
2007-08-10 10:03:00,2.75854,2.75964,2.75373,2.75569,10380000.0
2007-08-10 10:04:00,2.75546,2.75804,2.75389,2.75804,5510000.0
2007-08-10 10:05:00,2.75932,2.75932,2.75456,2.75583,9250000.0
2007-08-10 10:06:00,2.75788,2.75922,2.75244,2.75841,9000000.0
2007-08-10 10:07:00,2.75931,2.75931,2.75576,2.75755,7750000.0
2007-08-10 10:08:00,2.75719,2.75814,2.75383,2.75814,11130000.0
2007-08-10 10:09:00,2.75792,2.75882,2.75351,2.75644,7500000.0
2007-08-10 10:10:00,2.75746,2.75834,2.75171,2.75297,11000000.0
2007-08-10 10:11:00,2.75563,2.75811,2.75199,2.75651,6250000.0
2007-08-10 10:12:00,2.75565,2.75822,2.75377,2.75474,6000000.0
2007-08-10 10:13:00,2.75318,2.75783,2.75236,2.75537,13250000.0
2007-08-10 10:14:00,2.75776,2.75776,2.75327,2.75327,5880000.0
2007-08-10 10:15:00,2.75616,2.75725,2.75477,2.75593,8750000.0
2007-08-10 10:16:00,2.75793,2.75793,2.75401,2.75555,7630000.0
2007-08-10 10:17:00,2.758,2.75877,2.75283,2.75765,10000000.0
2007-08-10 10:18:00,2.75588,2.75704,2.75319,2.75691,9880000.0
2007-08-10 10:19:00,2.75715,2.75715,2.75244,2.75541,9750000.0
2007-08-10 10:20:00,2.75457,2.75762,2.75402,2.75762,11000000.0
2007-08-10 10:21:00,2.75812,2.75812,2.7501,2.75371,11630000.0
2007-08-10 10:22:00,2.75576,2.75779,2.75264,2.75773,7880000.0
2007-08-10 10:23:00,2.75851,2.75851,2.75307,2.75732,6880000.0
2007-08-10 10:24:00,2.75528,2.75776,2.75346,2.75487,7250000.0
2007-08-10 10:25:00,2.75496,2.7574,2.75213,2.7574,6750000.0
2007-08-10 10:26:00,2.75627,2.75721,2.75268,2.75577,10380000.0
2007-08-10 10:27:00,2.75322,2.75761,2.75245,2.75406,7750000.0
2007-08-10 10:28:00,2.75806,2.75848,2.75301,2.75516,5750000.0
2007-08-10 10:29:00,2.75694,2.75747,2.75368,2.75747,7000000.0
2007-08-10 10:30:00,2.75801,2.75801,2.75348,2.75696,6140000.0
2007-08-10 10:31:00,2.75593,2.7571,2.75309,2.75309,9250000.0
2007-08-10 10:32:00,2.75541,2.75695,2.75161,2.75616,13000000.0
2007-08-10 10:33:00,2.7564,2.75719,2.75263,2.75435,8250000.0
2007-08-10 10:34:00,2.75638,2.75689,2.75293,2.75397,7500000.0
2007-08-10 10:35:00,2.75578,2.75647,2.75305,2.75388,5250000.0
2007-08-10 10:36:00,2.75653,2.75653,2.74984,2.75476,10500000.0
2007-08-10 10:37:00,2.75577,2.75596,2.75335,2.75596,6880000.0
2007-08-10 10:38:00,2.75444,2.75635,2.75224,2.75483,12250000.0
2007-08-10 10:39:00,2.75376,2.75617,2.75087,2.75087,8250000.0
2007-08-10 10:40:00,2.75411,2.75462,2.75326,2.75412,12500000.0
2007-08-10 10:41:00,2.75392,2.7559,2.75146,2.7559,9250000.0
2007-08-10 10:42:00,2.75376,2.75586,2.75291,2.75462,6630000.0
2007-08-10 10:43:00,2.75503,2.75555,2.75291,2.75549,7500000.0
2007-08-10 10:44:00,2.75494,2.75567,2.75286,2.75371,11380000.0
2007-08-10 10:45:00,2.75395,2.7555,2.74968,2.75461,6250000.0
2007-08-10 10:46:00,2.75343,2.75493,2.75178,2.75493,9750000.0
2007-08-10 10:47:00,2.75645,2.75645,2.75181,2.75181,6880000.0
2007-08-10 10:48:00,2.75298,2.75679,2.75249,2.75551,5250000.0
2007-08-10 10:49:00,2.75375,2.75496,2.74757,2.74757,11500000.0
2007-08-10 10:50:00,2.7511,2.75507,2.75108,2.7537,8000000.0
2007-08-10 10:51:00,2.75383,2.75544,2.75141,2.75141,7130000.0
2007-08-10 10:52:00,2.75289,2.75587,2.75289,2.75538,13130000.0
2007-08-10 10:53:00,2.75609,2.75709,2.75242,2.7558,8880000.0
2007-08-10 10:54:00,2.75512,2.75653,2.75014,2.75424,7250000.0
2007-08-10 10:55:00,2.75534,2.75588,2.75118,2.75317,7250000.0
2007-08-10 10:56:00,2.75645,2.75663,2.75248,2.75401,8880000.0
2007-08-10 10:57:00,2.75056,2.7556,2.75056,2.7556,6000000.0
2007-08-10 10:58:00,2.75182,2.75685,2.74844,2.75359,7000000.0
2007-08-10 10:59:00,2.7523,2.75732,2.7523,2.75593,9000000.0
2007-08-10 11:00:00,2.7543,2.75492,2.74868,2.75492,11750000.0
2007-08-10 11:01:00,2.75347,2.75448,2.75006,2.75113,10500000.0
2007-08-10 11:02:00,2.75443,2.75485,2.75221,2.75319,9250000.0
2007-08-10 11:03:00,2.75369,2.75585,2.75185,2.75245,6750000.0
2007-08-10 11:04:00,2.75076,2.75497,2.75076,2.75497,5630000.0
2007-08-10 11:05:00,2.753,2.75454,2.74943,2.75307,14260000.0
2007-08-10 11:06:00,2.75034,2.75545,2.75034,2.75541,8500000.0
2007-08-10 11:07:00,2.75564,2.75564,2.75012,2.75012,5750000.0
2007-08-10 11:08:00,2.75434,2.75489,2.75235,2.75489,6130000.0
2007-08-10 11:09:00,2.7549,2.75501,2.74893,2.75501,7000000.0
2007-08-10 11:10:00,2.75223,2.75481,2.74851,2.75481,6750000.0
2007-08-10 11:11:00,2.75355,2.7539,2.74898,2.75293,6250000.0
2007-08-10 11:12:00,2.7508,2.75427,2.74777,2.75223,6630000.0
2007-08-10 11:13:00,2.75281,2.75441,2.74974,2.75233,11500000.0
2007-08-10 11:14:00,2.75303,2.75545,2.7519,2.75545,7000000.0
2007-08-10 11:15:00,2.75268,2.7547,2.75185,2.75287,8130000.0
2007-08-10 11:16:00,2.75136,2.75426,2.75109,2.75187,7130000.0
2007-08-10 11:17:00,2.75461,2.7553,2.74864,2.75426,9260000.0
2007-08-10 11:18:00,2.75203,2.75573,2.75103,2.75299,10880000.0
2007-08-10 11:19:00,2.75385,2.75479,2.74939,2.75479,9000000.0
2007-08-10 11:20:00,2.75377,2.75424,2.74812,2.75302,6500000.0
2007-08-10 11:21:00,2.75245,2.754,2.74895,2.75308,9130000.0
2007-08-10 11:22:00,2.75382,2.75386,2.74912,2.7493,8250000.0
2007-08-10 11:23:00,2.75044,2.7541,2.74892,2.75241,11000000.0
2007-08-10 11:24:00,2.75059,2.75363,2.75059,2.75131,6500000.0
2007-08-10 11:25:00,2.75339,2.75383,2.75065,2.75281,12000000.0
2007-08-10 11:26:00,2.75322,2.7541,2.74845,2.75355,9250000.0
2007-08-10 11:27:00,2.75162,2.75496,2.75139,2.75496,7250000.0
2007-08-10 11:28:00,2.75432,2.75438,2.75078,2.75078,9630000.0
2007-08-10 11:29:00,2.75434,2.75434,2.74904,2.75281,7000000.0
2007-08-10 11:30:00,2.75291,2.75477,2.75198,2.75434,7500000.0
2007-08-10 11:31:00,2.75319,2.75389,2.7495,2.75346,9250000.0
2007-08-10 11:32:00,2.75136,2.75468,2.74886,2.7533,10000000.0
2007-08-10 11:33:00,2.75017,2.75447,2.75017,2.75424,9630000.0
2007-08-10 11:34:00,2.75366,2.7541,2.75122,2.75317,9500000.0
2007-08-10 11:35:00,2.7507,2.75468,2.74786,2.75186,9000000.0
2007-08-10 11:36:00,2.75166,2.75482,2.74983,2.75333,8010000.0
2007-08-10 11:37:00,2.75115,2.7542,2.7491,2.7538,7000000.0
2007-08-10 11:38:00,2.75019,2.75397,2.75019,2.75391,5750000.0
2007-08-10 11:39:00,2.75415,2.75449,2.74718,2.75408,8500000.0
2007-08-10 11:40:00,2.75161,2.75448,2.75109,2.75144,12500000.0
2007-08-10 11:41:00,2.75301,2.75421,2.74874,2.75285,7750000.0
2007-08-10 11:42:00,2.75345,2.75442,2.75065,2.75406,6500000.0
2007-08-10 11:43:00,2.75198,2.75513,2.74916,2.75221,10250000.0
2007-08-10 11:44:00,2.75612,2.75612,2.75024,2.75035,7750000.0
2007-08-10 11:45:00,2.75216,2.75559,2.75011,2.75107,9630000.0
2007-08-10 11:46:00,2.75242,2.75612,2.75031,2.75612,8000000.0
2007-08-10 11:47:00,2.7529,2.75523,2.74796,2.75498,9000000.0
2007-08-10 11:48:00,2.75342,2.75477,2.75141,2.75141,12380000.0
2007-08-10 11:49:00,2.75319,2.75363,2.74687,2.75264,9250000.0
2007-08-10 11:50:00,2.75326,2.7553,2.7518,2.75496,7500000.0
2007-08-10 11:51:00,2.75141,2.75503,2.74933,2.75306,5750000.0
2007-08-10 11:52:00,2.75155,2.75484,2.75042,2.75171,7880000.0
2007-08-10 11:53:00,2.75305,2.75459,2.75152,2.75459,5500000.0
2007-08-10 11:54:00,2.75398,2.75467,2.74644,2.75467,8630000.0
2007-08-10 11:55:00,2.7529,2.75462,2.74999,2.75321,6380000.0
2007-08-10 11:56:00,2.75457,2.7557,2.75211,2.75461,7000000.0
2007-08-10 11:57:00,2.75077,2.75512,2.75077,2.75496,7880000.0
2007-08-10 11:58:00,2.75044,2.75591,2.75044,2.75533,12250000.0
2007-08-10 11:59:00,2.75185,2.75472,2.75065,2.75173,8500000.0
2007-08-10 12:00:00,2.75319,2.75428,2.74956,2.75399,7750000.0
2007-08-10 12:01:00,2.74897,2.75464,2.74897,2.75223,9000000.0
2007-08-10 12:02:00,2.75023,2.75506,2.75023,2.75305,7000000.0
2007-08-10 12:03:00,2.75343,2.75508,2.75061,2.75061,7130000.0
2007-08-10 12:04:00,2.75566,2.7562,2.75064,2.75487,6880000.0
2007-08-10 12:05:00,2.7547,2.75568,2.75021,2.75021,8500000.0
2007-08-10 12:06:00,2.75432,2.75501,2.75131,2.75463,9750000.0
2007-08-10 12:07:00,2.75457,2.75457,2.74954,2.75189,9380000.0
2007-08-10 12:08:00,2.7547,2.75485,2.74959,2.75419,8500000.0
2007-08-10 12:09:00,2.75508,2.75508,2.74901,2.75426,12000000.0
2007-08-10 12:10:00,2.75491,2.75491,2.74669,2.75435,9010000.0
2007-08-10 12:11:00,2.75271,2.75551,2.75182,2.75512,7000000.0
2007-08-10 12:12:00,2.75257,2.75431,2.75028,2.75107,11000000.0
2007-08-10 12:13:00,2.7533,2.75537,2.75045,2.75429,13500000.0
2007-08-10 12:14:00,2.75506,2.75576,2.74887,2.7539,13500000.0
2007-08-10 12:15:00,2.75159,2.75579,2.75159,2.75509,9000000.0
2007-08-10 12:16:00,2.75382,2.75412,2.74858,2.75412,5500000.0
2007-08-10 12:17:00,2.75552,2.75611,2.75387,2.75549,6750000.0
2007-08-10 12:18:00,2.75452,2.75833,2.75015,2.75015,9000000.0
2007-08-10 12:19:00,2.7561,2.75801,2.75234,2.75616,8000000.0
2007-08-10 12:20:00,2.75378,2.75886,2.75378,2.75805,7510000.0
2007-08-10 12:21:00,2.75635,2.75832,2.75191,2.75527,13250000.0
2007-08-10 12:22:00,2.75884,2.75947,2.7544,2.7544,6880000.0
2007-08-10 12:23:00,2.75738,2.75883,2.75177,2.75883,11750000.0
2007-08-10 12:24:00,2.75371,2.75801,2.75371,2.7555,6010000.0
2007-08-10 12:25:00,2.75956,2.76059,2.75524,2.76059,5500000.0
2007-08-10 12:26:00,2.75623,2.76041,2.7558,2.75913,10750000.0
2007-08-10 12:27:00,2.75981,2.75999,2.75486,2.75906,8630000.0
2007-08-10 12:28:00,2.75706,2.7604,2.75706,2.7604,8500000.0
2007-08-10 12:29:00,2.75869,2.76053,2.75686,2.75949,5510000.0
2007-08-10 12:30:00,2.75947,2.75967,2.75436,2.755,7000000.0
2007-08-10 12:31:00,2.75706,2.75831,2.75566,2.75806,5750000.0
2007-08-10 12:32:00,2.75739,2.75839,2.7546,2.75792,7250000.0
2007-08-10 12:33:00,2.75734,2.75847,2.7539,2.75789,12500000.0
2007-08-10 12:34:00,2.75683,2.75869,2.7532,2.75869,8630000.0
2007-08-10 12:35:00,2.75655,2.75801,2.75385,2.75637,13500000.0
2007-08-10 12:36:00,2.75892,2.75892,2.75455,2.75857,6130000.0
2007-08-10 12:37:00,2.7537,2.75849,2.75134,2.75748,12750000.0
2007-08-10 12:38:00,2.75595,2.75913,2.7528,2.75836,11250000.0
2007-08-10 12:39:00,2.75934,2.75934,2.75331,2.75696,6380000.0
2007-08-10 12:40:00,2.7538,2.75818,2.7538,2.75723,8500000.0
2007-08-10 12:41:00,2.75435,2.75823,2.75435,2.7579,5250000.0
2007-08-10 12:42:00,2.75891,2.75891,2.75399,2.75589,13250000.0
2007-08-10 12:43:00,2.75609,2.75887,2.75543,2.75651,7000000.0
2007-08-10 12:44:00,2.75722,2.75817,2.75451,2.75518,10130000.0
2007-08-10 12:45:00,2.75393,2.75854,2.75393,2.75854,5880000.0
2007-08-10 12:46:00,2.75968,2.75968,2.75347,2.75452,9000000.0
2007-08-10 12:47:00,2.75503,2.759,2.75472,2.75518,8130000.0
2007-08-10 12:48:00,2.75482,2.75856,2.7547,2.75498,9250000.0
2007-08-10 12:49:00,2.75778,2.75915,2.75422,2.75915,7500000.0
2007-08-10 12:50:00,2.75606,2.75951,2.75585,2.75951,12000000.0
2007-08-10 12:51:00,2.75922,2.76006,2.75493,2.75818,8130000.0
2007-08-10 12:52:00,2.7579,2.75947,2.75438,2.75905,5750000.0
2007-08-10 12:53:00,2.76164,2.76174,2.7585,2.75865,8010000.0
2007-08-10 12:54:00,2.75562,2.75996,2.75562,2.75973,10250000.0
2007-08-10 12:55:00,2.75979,2.76207,2.75692,2.75989,8750000.0
2007-08-10 12:56:00,2.76,2.76217,2.75665,2.75819,9750000.0
2007-08-10 12:57:00,2.76004,2.76199,2.75711,2.76023,11000000.0
2007-08-10 12:58:00,2.76222,2.76346,2.75483,2.76028,10880000.0
2007-08-10 12:59:00,2.75978,2.76261,2.75787,2.76026,9750000.0
2007-08-10 13:00:00,2.76262,2.76262,2.75885,2.75885,16130000.0
2007-08-10 13:01:00,2.7586,2.76332,2.7586,2.75984,10250000.0
2007-08-10 13:02:00,2.76293,2.76293,2.75842,2.76067,7500000.0
2007-08-10 13:03:00,2.7619,2.76307,2.75945,2.76278,11880000.0
2007-08-10 13:04:00,2.76177,2.7637,2.75955,2.76063,12000000.0
2007-08-10 13:05:00,2.75946,2.76294,2.75741,2.76294,11750000.0
2007-08-10 13:06:00,2.75929,2.76272,2.75929,2.76271,7750000.0
2007-08-10 13:07:00,2.76259,2.76295,2.75814,2.76295,10250000.0
2007-08-10 13:08:00,2.76052,2.7641,2.75929,2.7622,8000000.0
2007-08-10 13:09:00,2.76098,2.76289,2.75828,2.76076,7130000.0
2007-08-10 13:10:00,2.76215,2.76347,2.75813,2.76347,6000000.0
2007-08-10 13:11:00,2.75896,2.76354,2.75896,2.76255,10630000.0
2007-08-10 13:12:00,2.76035,2.7637,2.75898,2.76173,10130000.0
2007-08-10 13:13:00,2.76015,2.76414,2.75892,2.76191,9250000.0
2007-08-10 13:14:00,2.76116,2.76617,2.75725,2.76617,7000000.0
2007-08-10 13:15:00,2.76642,2.76642,2.75725,2.75996,5880000.0
2007-08-10 13:16:00,2.76479,2.76607,2.75591,2.76495,9500000.0
2007-08-10 13:17:00,2.76433,2.76577,2.76028,2.76577,7500000.0
2007-08-10 13:18:00,2.76659,2.76659,2.76195,2.76518,5880000.0
2007-08-10 13:19:00,2.76554,2.76563,2.76239,2.76563,6250000.0
2007-08-10 13:20:00,2.76141,2.76562,2.76141,2.7654,5500000.0
2007-08-10 13:21:00,2.76343,2.76551,2.7622,2.76475,8500000.0
2007-08-10 13:22:00,2.7646,2.7655,2.76134,2.76134,8250000.0
2007-08-10 13:23:00,2.76295,2.76417,2.75696,2.76408,15750000.0
2007-08-10 13:24:00,2.76552,2.76592,2.75834,2.76318,10250000.0
2007-08-10 13:25:00,2.76253,2.76439,2.76105,2.76407,7750000.0
2007-08-10 13:26:00,2.76385,2.76478,2.76021,2.76478,8250000.0
2007-08-10 13:27:00,2.76333,2.76364,2.75935,2.76284,9250000.0
2007-08-10 13:28:00,2.76304,2.76314,2.75909,2.76159,8380000.0
2007-08-10 13:29:00,2.75785,2.76478,2.75785,2.76478,5250000.0
2007-08-10 13:30:00,2.76392,2.76436,2.75788,2.76323,10250000.0
2007-08-10 13:31:00,2.76117,2.76376,2.75837,2.75837,11750000.0
2007-08-10 13:32:00,2.7627,2.7628,2.76004,2.7628,9250000.0
2007-08-10 13:33:00,2.7606,2.76097,2.75778,2.76097,10880000.0
2007-08-10 13:34:00,2.76089,2.76111,2.75714,2.75979,10500000.0
2007-08-10 13:35:00,2.76086,2.76136,2.75266,2.75801,8000000.0
2007-08-10 13:36:00,2.75674,2.7607,2.75229,2.75805,8630000.0
2007-08-10 13:37:00,2.75825,2.75913,2.7549,2.75641,7000000.0
2007-08-10 13:38:00,2.7584,2.75943,2.7529,2.75888,7000000.0
2007-08-10 13:39:00,2.75887,2.75887,2.75163,2.758,7630000.0
2007-08-10 13:40:00,2.75596,2.75863,2.75303,2.75418,5500000.0
2007-08-10 13:41:00,2.75712,2.75891,2.7554,2.75801,8500000.0
2007-08-10 13:42:00,2.7555,2.75885,2.75486,2.75869,6000000.0
2007-08-10 13:43:00,2.75846,2.76007,2.75635,2.75998,8500000.0
2007-08-10 13:44:00,2.75963,2.76119,2.7571,2.76119,7750000.0
2007-08-10 13:45:00,2.75706,2.76167,2.75587,2.7576,7510000.0
2007-08-10 13:46:00,2.76061,2.76155,2.75688,2.75794,6750000.0
2007-08-10 13:47:00,2.75682,2.7608,2.75654,2.75912,11250000.0
2007-08-10 13:48:00,2.76048,2.76245,2.75562,2.76245,10000000.0
2007-08-10 13:49:00,2.76028,2.76078,2.75785,2.76027,5250000.0
2007-08-10 13:50:00,2.75895,2.76104,2.75735,2.7608,10880000.0
2007-08-10 13:51:00,2.76019,2.76206,2.75715,2.75897,7750000.0
2007-08-10 13:52:00,2.75813,2.76145,2.75754,2.76058,14000000.0
2007-08-10 13:53:00,2.76053,2.76304,2.75642,2.76304,6750000.0
2007-08-10 13:54:00,2.76077,2.76394,2.75705,2.76229,6250000.0
2007-08-10 13:55:00,2.76304,2.76393,2.76004,2.7614,11250000.0
2007-08-10 13:56:00,2.7593,2.76388,2.7593,2.75944,8750000.0
2007-08-10 13:57:00,2.76199,2.76244,2.75845,2.75913,8000000.0
2007-08-10 13:58:00,2.75877,2.76297,2.75877,2.75883,7510000.0
2007-08-10 13:59:00,2.76149,2.76359,2.76072,2.76249,5750000.0
2007-08-10 14:00:00,2.76069,2.7647,2.76013,2.7647,8250000.0
2007-08-10 14:01:00,2.76159,2.76681,2.75985,2.76681,15500000.0
2007-08-10 14:02:00,2.76802,2.76802,2.76218,2.76499,7500000.0
2007-08-10 14:03:00,2.76475,2.76611,2.75892,2.76326,7000000.0
2007-08-10 14:04:00,2.76147,2.76678,2.76147,2.7665,5630000.0
2007-08-10 14:05:00,2.7663,2.76753,2.76198,2.76426,7750000.0
2007-08-10 14:06:00,2.76394,2.76655,2.7587,2.76484,8750000.0
2007-08-10 14:07:00,2.76561,2.76581,2.76032,2.76579,9380000.0
2007-08-10 14:08:00,2.76336,2.76633,2.75677,2.76408,8500000.0
2007-08-10 14:09:00,2.76332,2.76467,2.76098,2.76098,6000000.0
2007-08-10 14:10:00,2.76364,2.76483,2.75873,2.75873,9250000.0
2007-08-10 14:11:00,2.76151,2.76301,2.75782,2.76131,6510000.0
2007-08-10 14:12:00,2.76376,2.76376,2.75982,2.7613,7630000.0
2007-08-10 14:13:00,2.76145,2.76519,2.76018,2.76352,9500000.0
2007-08-10 14:14:00,2.76374,2.76374,2.76089,2.7637,7000000.0
2007-08-10 14:15:00,2.76344,2.76522,2.75882,2.7638,8500000.0
2007-08-10 14:16:00,2.76398,2.76529,2.75991,2.76479,11250000.0
2007-08-10 14:17:00,2.76489,2.7662,2.7618,2.76565,10630000.0
2007-08-10 14:18:00,2.76397,2.76553,2.7622,2.76553,6500000.0
2007-08-10 14:19:00,2.7642,2.7642,2.75401,2.76398,11130000.0
2007-08-10 14:20:00,2.76414,2.7644,2.75545,2.76188,6750000.0
2007-08-10 14:21:00,2.76314,2.76419,2.75963,2.76294,12630000.0
2007-08-10 14:22:00,2.75881,2.76375,2.75881,2.76234,7500000.0
2007-08-10 14:23:00,2.76302,2.76354,2.75744,2.75949,10500000.0
2007-08-10 14:24:00,2.76066,2.76185,2.75736,2.7588,12880000.0
2007-08-10 14:25:00,2.75823,2.76138,2.75588,2.76113,9250000.0
2007-08-10 14:26:00,2.75933,2.76401,2.75622,2.76164,12630000.0
2007-08-10 14:27:00,2.76059,2.7613,2.75905,2.7603,7130000.0
2007-08-10 14:28:00,2.75859,2.76143,2.75601,2.75924,6500000.0
2007-08-10 14:29:00,2.75919,2.76076,2.75577,2.75992,6250000.0
2007-08-10 14:30:00,2.75629,2.76133,2.75629,2.75919,8000000.0
2007-08-10 14:31:00,2.75582,2.76067,2.75576,2.75576,8630000.0
2007-08-10 14:32:00,2.75731,2.76131,2.75518,2.75662,11000000.0
2007-08-10 14:33:00,2.75695,2.76337,2.75589,2.75589,10750000.0
2007-08-10 14:34:00,2.75861,2.7618,2.75202,2.75816,10500000.0
2007-08-10 14:35:00,2.755,2.76233,2.755,2.75842,10000000.0
2007-08-10 14:36:00,2.75994,2.76044,2.75641,2.76032,10250000.0
2007-08-10 14:37:00,2.75781,2.76192,2.75515,2.76192,9500000.0
2007-08-10 14:38:00,2.76234,2.76298,2.7584,2.7584,7380000.0
2007-08-10 14:39:00,2.76228,2.76278,2.75682,2.75712,9130000.0
2007-08-10 14:40:00,2.76158,2.76244,2.76012,2.761,8000000.0
2007-08-10 14:41:00,2.76272,2.76272,2.75952,2.75952,9750000.0
2007-08-10 14:42:00,2.76152,2.76199,2.75754,2.76017,16880000.0
2007-08-10 14:43:00,2.76018,2.76216,2.7576,2.75847,8000000.0
2007-08-10 14:44:00,2.75838,2.76284,2.75838,2.75971,6250000.0
2007-08-10 14:45:00,2.7564,2.76076,2.75412,2.75412,6130000.0
2007-08-10 14:46:00,2.76052,2.76114,2.75524,2.75885,8130000.0
2007-08-10 14:47:00,2.75999,2.76109,2.75887,2.7608,8880000.0
2007-08-10 14:48:00,2.76123,2.76123,2.75457,2.75978,9380000.0
2007-08-10 14:49:00,2.7595,2.7613,2.75677,2.7613,10510000.0
2007-08-10 14:50:00,2.76014,2.76034,2.7566,2.76034,9250000.0
2007-08-10 14:51:00,2.76168,2.76168,2.75891,2.76018,5500000.0
2007-08-10 14:52:00,2.75672,2.75949,2.75202,2.75949,12000000.0
2007-08-10 14:53:00,2.75485,2.75975,2.75485,2.75975,8250000.0
2007-08-10 14:54:00,2.76053,2.76053,2.75591,2.75668,9380000.0
2007-08-10 14:55:00,2.75962,2.76054,2.75695,2.75874,7380000.0
2007-08-10 14:56:00,2.75934,2.76081,2.75663,2.75737,11500000.0
2007-08-10 14:57:00,2.76098,2.76098,2.7556,2.75812,11500000.0
2007-08-10 14:58:00,2.75668,2.75944,2.75454,2.75454,7500000.0
2007-08-10 14:59:00,2.75437,2.75821,2.7533,2.75776,12250000.0
2007-08-10 15:00:00,2.7559,2.75854,2.75502,2.75564,9500000.0
2007-08-10 15:01:00,2.75736,2.75805,2.75313,2.75561,5500000.0
2007-08-10 15:02:00,2.75749,2.75826,2.7546,2.75668,11250000.0
2007-08-10 15:03:00,2.75457,2.75819,2.75251,2.75512,11130000.0
2007-08-10 15:04:00,2.757,2.75817,2.75273,2.75273,9760000.0
2007-08-10 15:05:00,2.75776,2.75868,2.75621,2.75775,12130000.0
2007-08-10 15:06:00,2.75645,2.75868,2.7558,2.75648,10380000.0
2007-08-10 15:07:00,2.75727,2.75799,2.75269,2.75526,9500000.0
2007-08-10 15:08:00,2.75766,2.75766,2.75201,2.75247,8000000.0
2007-08-10 15:09:00,2.75596,2.75899,2.75451,2.75714,11250000.0
2007-08-10 15:10:00,2.75872,2.75972,2.75245,2.75972,8130000.0
2007-08-10 15:11:00,2.75689,2.75955,2.75334,2.75567,9880000.0
2007-08-10 15:12:00,2.75539,2.76019,2.75443,2.76019,5500000.0
2007-08-10 15:13:00,2.75914,2.76027,2.7572,2.75901,5630000.0
2007-08-10 15:14:00,2.75916,2.75916,2.7516,2.75286,9500000.0
2007-08-10 15:15:00,2.75492,2.75643,2.74941,2.75313,7250000.0
2007-08-10 15:16:00,2.75388,2.7596,2.75138,2.75403,12250000.0
2007-08-10 15:17:00,2.75448,2.75636,2.75261,2.75439,10380000.0
2007-08-10 15:18:00,2.75399,2.7576,2.75216,2.75286,7500000.0
2007-08-10 15:19:00,2.75645,2.75738,2.75349,2.75409,8500000.0
2007-08-10 15:20:00,2.75766,2.75766,2.7534,2.75389,6750000.0
2007-08-10 15:21:00,2.75131,2.75625,2.75131,2.75451,6500000.0
2007-08-10 15:22:00,2.7555,2.75888,2.74941,2.75428,11510000.0
2007-08-10 15:23:00,2.75513,2.75828,2.74869,2.75221,10000000.0
2007-08-10 15:24:00,2.75267,2.75609,2.74871,2.7535,6000000.0
2007-08-10 15:25:00,2.75433,2.75822,2.75246,2.75411,10500000.0
2007-08-10 15:26:00,2.75552,2.75656,2.75061,2.75354,8000000.0
2007-08-10 15:27:00,2.75371,2.75766,2.74934,2.75487,13000000.0
2007-08-10 15:28:00,2.75713,2.75838,2.75285,2.75408,5880000.0
2007-08-10 15:29:00,2.7528,2.75706,2.7528,2.75465,9500000.0
2007-08-10 15:30:00,2.75423,2.75705,2.75241,2.75324,8250000.0
2007-08-10 15:31:00,2.75751,2.75847,2.75411,2.75497,12750000.0
2007-08-10 15:32:00,2.75611,2.75871,2.75388,2.75871,7000000.0
2007-08-10 15:33:00,2.75362,2.75881,2.75362,2.75789,10500000.0
2007-08-10 15:34:00,2.75566,2.75815,2.75335,2.75762,6630000.0
2007-08-10 15:35:00,2.75515,2.75906,2.75515,2.75685,8880000.0
2007-08-10 15:36:00,2.75808,2.75808,2.75469,2.75788,8130000.0
2007-08-10 15:37:00,2.75479,2.75838,2.75479,2.75838,10630000.0
2007-08-10 15:38:00,2.75795,2.76045,2.75502,2.75502,10000000.0
2007-08-10 15:39:00,2.75342,2.7577,2.75188,2.75415,7750000.0
2007-08-10 15:40:00,2.75604,2.75755,2.75372,2.7564,6630000.0
2007-08-10 15:41:00,2.75591,2.75676,2.75448,2.75654,7500000.0
2007-08-10 15:42:00,2.75442,2.7583,2.75174,2.75362,6500000.0
2007-08-10 15:43:00,2.75392,2.75708,2.75354,2.7536,10750000.0
2007-08-10 15:44:00,2.7545,2.75568,2.7531,2.75465,8130000.0
2007-08-10 15:45:00,2.75415,2.75777,2.75273,2.75632,9880000.0
2007-08-10 15:46:00,2.75706,2.75706,2.75279,2.7532,6000000.0
2007-08-10 15:47:00,2.75815,2.75815,2.75347,2.75691,6750000.0
2007-08-10 15:48:00,2.75202,2.75686,2.75188,2.75188,6250000.0
2007-08-10 15:49:00,2.75464,2.7568,2.74933,2.7568,8500000.0
2007-08-10 15:50:00,2.75321,2.75625,2.75268,2.7561,7750000.0
2007-08-10 15:51:00,2.7558,2.7558,2.75324,2.75564,9000000.0
2007-08-10 15:52:00,2.75424,2.75594,2.75313,2.75418,8380000.0
2007-08-10 15:53:00,2.75577,2.75577,2.75078,2.75565,8750000.0
2007-08-10 15:54:00,2.75546,2.75615,2.75127,2.75127,6630000.0
2007-08-10 15:55:00,2.75487,2.75563,2.75146,2.75406,6000000.0
2007-08-10 15:56:00,2.75541,2.75541,2.7494,2.75315,5500000.0
2007-08-10 15:57:00,2.75442,2.75532,2.75127,2.75471,8880000.0
2007-08-10 15:58:00,2.75343,2.75417,2.74985,2.75073,7500000.0
2007-08-10 15:59:00,2.75097,2.75411,2.75042,2.75042,10630000.0
2007-08-10 16:00:00,2.75357,2.75408,2.7516,2.75408,7750000.0
2007-08-10 16:01:00,2.75113,2.75472,2.74979,2.7506,6250000.0
2007-08-10 16:02:00,2.75236,2.75299,2.74784,2.75147,12250000.0
2007-08-10 16:03:00,2.75247,2.75308,2.74719,2.75133,7260000.0
2007-08-10 16:04:00,2.75277,2.75277,2.74834,2.75205,10750000.0
2007-08-10 16:05:00,2.75023,2.75333,2.75023,2.7523,8750000.0
2007-08-10 16:06:00,2.75339,2.75511,2.74883,2.74883,7750000.0
2007-08-10 16:07:00,2.75354,2.75419,2.75031,2.75419,11260000.0
2007-08-10 16:08:00,2.75043,2.75459,2.74973,2.75197,12250000.0
2007-08-10 16:09:00,2.75192,2.75363,2.74647,2.75143,8260000.0
2007-08-10 16:10:00,2.75341,2.75482,2.74944,2.75382,8380000.0
2007-08-10 16:11:00,2.75111,2.75369,2.75111,2.75345,6880000.0
2007-08-10 16:12:00,2.75339,2.75462,2.7508,2.75418,6000000.0
2007-08-10 16:13:00,2.75337,2.7545,2.75123,2.75287,9750000.0
2007-08-10 16:14:00,2.75464,2.75484,2.75183,2.75373,12630000.0
2007-08-10 16:15:00,2.75263,2.75412,2.75202,2.75317,8750000.0
2007-08-10 16:16:00,2.75438,2.75438,2.74924,2.7524,6750000.0
2007-08-10 16:17:00,2.7512,2.75499,2.75053,2.75315,15510000.0
2007-08-10 16:18:00,2.75361,2.75382,2.74694,2.75382,9250000.0
2007-08-10 16:19:00,2.7536,2.75441,2.75059,2.75174,6750000.0
2007-08-10 16:20:00,2.75179,2.7541,2.75007,2.7541,12000000.0
2007-08-10 16:21:00,2.75428,2.7555,2.75203,2.7532,5750000.0
2007-08-10 16:22:00,2.75176,2.75589,2.74953,2.75568,9010000.0
2007-08-10 16:23:00,2.75319,2.75518,2.74829,2.75518,7380000.0
2007-08-10 16:24:00,2.75299,2.75598,2.74832,2.75598,6250000.0
2007-08-10 16:25:00,2.75563,2.75585,2.75191,2.75308,5500000.0
2007-08-10 16:26:00,2.75337,2.75599,2.75337,2.75491,10000000.0
2007-08-10 16:27:00,2.7577,2.7577,2.75222,2.75622,7000000.0
2007-08-10 16:28:00,2.75766,2.75779,2.74955,2.75311,7250000.0
2007-08-10 16:29:00,2.75412,2.75599,2.75333,2.75554,8750000.0
2007-08-10 16:30:00,2.75614,2.75658,2.75351,2.75547,6750000.0
2007-08-10 16:31:00,2.7547,2.75603,2.7512,2.75583,6500000.0
2007-08-10 16:32:00,2.75543,2.75565,2.75169,2.75496,6760000.0
2007-08-10 16:33:00,2.75666,2.75708,2.75267,2.7548,12500000.0
2007-08-10 16:34:00,2.75335,2.75707,2.75216,2.75677,15500000.0
2007-08-10 16:35:00,2.75528,2.75719,2.75185,2.75656,14750000.0
2007-08-10 16:36:00,2.75662,2.75822,2.75374,2.75714,14500000.0
2007-08-10 16:37:00,2.75551,2.75609,2.7543,2.75517,7750000.0
2007-08-10 16:38:00,2.75539,2.75673,2.75023,2.75657,13130000.0
2007-08-10 16:39:00,2.75493,2.75649,2.75167,2.7548,6750000.0
2007-08-10 16:40:00,2.75583,2.757,2.75448,2.75622,10000000.0
2007-08-10 16:41:00,2.75639,2.7568,2.75084,2.75084,6250000.0
2007-08-10 16:42:00,2.7551,2.75616,2.75289,2.75443,6000000.0
2007-08-10 16:43:00,2.75663,2.75714,2.75317,2.75447,9750000.0
2007-08-10 16:44:00,2.75764,2.75894,2.75455,2.75734,14380000.0
2007-08-10 16:45:00,2.75639,2.75749,2.75478,2.75749,7750000.0
2007-08-10 16:46:00,2.75698,2.75729,2.7534,2.75594,6750000.0
2007-08-10 16:47:00,2.75695,2.75786,2.7541,2.75532,11880000.0
2007-08-10 16:48:00,2.75618,2.75689,2.75193,2.75544,6000000.0
2007-08-10 16:49:00,2.75676,2.75776,2.75369,2.75704,13000000.0
2007-08-10 16:50:00,2.75779,2.7587,2.75319,2.75781,10750000.0
2007-08-10 16:51:00,2.75672,2.75761,2.75338,2.75415,6750000.0
2007-08-10 16:52:00,2.75933,2.75933,2.75387,2.75896,9250000.0
2007-08-10 16:53:00,2.76011,2.76072,2.752,2.759,13750000.0
2007-08-10 16:54:00,2.75908,2.76142,2.75514,2.75931,9250000.0
2007-08-10 16:55:00,2.75981,2.75981,2.75336,2.75386,6750000.0
2007-08-10 16:56:00,2.75908,2.75908,2.75352,2.75513,9880000.0
2007-08-10 16:57:00,2.75823,2.7586,2.75541,2.75668,7000000.0
2007-08-10 16:58:00,2.75855,2.75966,2.7523,2.75922,9750000.0
2007-08-10 16:59:00,2.75797,2.75885,2.75415,2.75885,7630000.0
2007-08-10 17:00:00,2.7593,2.75945,2.75612,2.75811,6250000.0
2007-08-10 17:01:00,2.75753,2.7587,2.7536,2.75829,11000000.0
2007-08-10 17:02:00,2.75843,2.75843,2.75051,2.75698,7000000.0
2007-08-10 17:03:00,2.75048,2.75743,2.75048,2.75408,15250000.0
2007-08-10 17:04:00,2.75876,2.75876,2.75416,2.75669,10250000.0
2007-08-10 17:05:00,2.75716,2.75739,2.75455,2.75739,8750000.0
2007-08-10 17:06:00,2.75673,2.75682,2.75264,2.7552,7750000.0
2007-08-10 17:07:00,2.75466,2.75507,2.75259,2.75271,7000000.0
2007-08-10 17:08:00,2.75667,2.75667,2.75062,2.75062,10250000.0
2007-08-10 17:09:00,2.75529,2.75748,2.75273,2.75372,8250000.0
2007-08-10 17:10:00,2.75009,2.75634,2.75009,2.75577,11000000.0
2007-08-10 17:11:00,2.75486,2.75637,2.75362,2.75519,7000000.0
2007-08-10 17:12:00,2.7571,2.75725,2.75297,2.75581,9500000.0
2007-08-10 17:13:00,2.75307,2.75545,2.75087,2.75545,8250000.0
2007-08-10 17:14:00,2.75521,2.75574,2.74944,2.75574,8130000.0
2007-08-10 17:15:00,2.75439,2.7552,2.74968,2.7552,9880000.0
2007-08-10 17:16:00,2.75033,2.75505,2.75033,2.75438,9000000.0
2007-08-10 17:17:00,2.75501,2.75611,2.7493,2.75403,8380000.0
2007-08-10 17:18:00,2.74577,2.75361,2.74577,2.74756,7750000.0
2007-08-10 17:19:00,2.74676,2.75482,2.74676,2.75281,9750000.0
2007-08-10 17:20:00,2.75536,2.75576,2.7533,2.75576,5500000.0
2007-08-10 17:21:00,2.75029,2.75382,2.74903,2.75382,9500000.0
2007-08-10 17:22:00,2.7539,2.75468,2.74997,2.75468,14500000.0
2007-08-10 17:23:00,2.75149,2.75335,2.74633,2.75335,10630000.0
2007-08-10 17:24:00,2.7503,2.75429,2.74939,2.75429,10250000.0
2007-08-10 17:25:00,2.75436,2.75436,2.74667,2.75209,7750000.0
2007-08-10 17:26:00,2.75187,2.75398,2.74804,2.75278,13250000.0
2007-08-10 17:27:00,2.75269,2.75382,2.75084,2.75314,7000000.0
2007-08-10 17:28:00,2.7508,2.75372,2.7487,2.75172,7000000.0
2007-08-10 17:29:00,2.75099,2.7565,2.74929,2.74929,10250000.0
2007-08-10 17:30:00,2.75268,2.75462,2.75148,2.75313,7250000.0
2007-08-10 17:31:00,2.75333,2.7556,2.75022,2.75022,9630000.0
2007-08-10 17:32:00,2.75399,2.75464,2.7473,2.75377,7500000.0
2007-08-10 17:33:00,2.75503,2.75559,2.75072,2.75308,5630000.0
2007-08-10 17:34:00,2.74981,2.75455,2.74981,2.75455,7250000.0
2007-08-10 17:35:00,2.75233,2.75476,2.74978,2.75333,8250000.0
2007-08-10 17:36:00,2.75466,2.75628,2.7532,2.75591,7260000.0
2007-08-10 17:37:00,2.7534,2.75546,2.75322,2.75488,6250000.0
2007-08-10 17:38:00,2.7556,2.7556,2.75208,2.7538,9130000.0
2007-08-10 17:39:00,2.75424,2.75686,2.75071,2.75408,7500000.0
2007-08-10 17:40:00,2.75572,2.75677,2.75137,2.75677,5500000.0
2007-08-10 17:41:00,2.7551,2.75714,2.7541,2.75443,8750000.0
2007-08-10 17:42:00,2.75604,2.75604,2.7508,2.75436,7250000.0
2007-08-10 17:43:00,2.7564,2.75695,2.7537,2.7557,7750000.0
2007-08-10 17:44:00,2.75484,2.75743,2.75083,2.75685,9000000.0
2007-08-10 17:45:00,2.75574,2.75654,2.75213,2.75654,10380000.0
2007-08-10 17:46:00,2.7532,2.75649,2.75217,2.75423,7250000.0
2007-08-10 17:47:00,2.75592,2.75661,2.75227,2.75661,8500000.0
2007-08-10 17:48:00,2.75227,2.75566,2.75227,2.75329,7750000.0
2007-08-10 17:49:00,2.7541,2.75552,2.75161,2.75505,6750000.0
2007-08-10 17:50:00,2.75072,2.75555,2.75053,2.75053,10250000.0
2007-08-10 17:51:00,2.7536,2.75625,2.75201,2.75517,10250000.0
2007-08-10 17:52:00,2.75481,2.75549,2.7513,2.7533,9250000.0
2007-08-10 17:53:00,2.75447,2.75544,2.75325,2.75375,6000000.0
2007-08-10 17:54:00,2.75497,2.75758,2.75049,2.7561,12750000.0
2007-08-10 17:55:00,2.75358,2.75493,2.75144,2.75434,8380000.0
2007-08-10 17:56:00,2.75473,2.75473,2.75081,2.75371,15500000.0
2007-08-10 17:57:00,2.75504,2.75583,2.74909,2.75557,9250000.0
2007-08-10 17:58:00,2.75183,2.75544,2.75183,2.75531,8130000.0
2007-08-10 17:59:00,2.75029,2.75407,2.75015,2.75349,8750000.0
2007-08-10 18:00:00,2.75321,2.75347,2.75065,2.75065,10250000.0
2007-08-10 18:01:00,2.75357,2.75357,2.74802,2.75204,6750000.0
2007-08-10 18:02:00,2.74953,2.75392,2.74804,2.75292,13880000.0
2007-08-10 18:03:00,2.75232,2.75343,2.74838,2.75283,9500000.0
2007-08-10 18:04:00,2.74935,2.75296,2.74935,2.75089,5500000.0
2007-08-10 18:05:00,2.75187,2.75361,2.75108,2.75298,7510000.0
2007-08-10 18:06:00,2.74932,2.75287,2.74932,2.75246,6750000.0
2007-08-10 18:07:00,2.75081,2.75176,2.74909,2.7509,11250000.0
2007-08-10 18:08:00,2.75229,2.75258,2.74814,2.74895,8750000.0
2007-08-10 18:09:00,2.75082,2.75082,2.74466,2.74712,6500000.0
2007-08-10 18:10:00,2.74921,2.74921,2.74556,2.74918,6250000.0
2007-08-10 18:11:00,2.74849,2.75024,2.74785,2.75024,7750000.0
2007-08-10 18:12:00,2.74693,2.75075,2.74693,2.75031,5750000.0
2007-08-10 18:13:00,2.75107,2.75126,2.7474,2.74898,6380000.0
2007-08-10 18:14:00,2.75018,2.75125,2.7457,2.75042,8250000.0
2007-08-10 18:15:00,2.75042,2.75065,2.74865,2.74964,5630000.0
2007-08-10 18:16:00,2.74917,2.75111,2.74748,2.75101,8750000.0
2007-08-10 18:17:00,2.75064,2.75064,2.74527,2.75022,13750000.0
2007-08-10 18:18:00,2.74991,2.74991,2.74781,2.74781,7750000.0
2007-08-10 18:19:00,2.75005,2.75005,2.74606,2.74929,12750000.0
2007-08-10 18:20:00,2.74834,2.74952,2.74617,2.74907,9130000.0
2007-08-10 18:21:00,2.74725,2.7493,2.74445,2.7493,11500000.0
2007-08-10 18:22:00,2.74981,2.74981,2.7451,2.74555,6250000.0
2007-08-10 18:23:00,2.74832,2.74918,2.74569,2.74569,8130000.0
2007-08-10 18:24:00,2.74906,2.74929,2.74502,2.74896,6750000.0
2007-08-10 18:25:00,2.74882,2.75048,2.74638,2.74638,13500000.0
2007-08-10 18:26:00,2.74917,2.75183,2.74684,2.75183,10750000.0
2007-08-10 18:27:00,2.74648,2.75205,2.74648,2.75205,6250000.0
2007-08-10 18:28:00,2.75133,2.75239,2.749,2.75239,9250000.0
2007-08-10 18:29:00,2.75076,2.75123,2.74543,2.75119,8750000.0
2007-08-10 18:30:00,2.75016,2.7514,2.74608,2.74844,15880000.0
2007-08-10 18:31:00,2.75069,2.75122,2.74826,2.75103,9000000.0
2007-08-10 18:32:00,2.74909,2.75079,2.74909,2.74955,5500000.0
2007-08-10 18:33:00,2.75154,2.752,2.74912,2.75107,7750000.0
2007-08-10 18:34:00,2.75038,2.75181,2.74905,2.75181,10630000.0
2007-08-10 18:35:00,2.75108,2.75217,2.74786,2.74936,12750000.0
2007-08-10 18:36:00,2.75149,2.75149,2.74803,2.74886,5630000.0
2007-08-10 18:37:00,2.74945,2.75054,2.74675,2.75054,10500000.0
2007-08-10 18:38:00,2.74954,2.75054,2.74732,2.74874,8130000.0
2007-08-10 18:39:00,2.75108,2.75108,2.74624,2.7508,9510000.0
2007-08-10 18:40:00,2.74996,2.75136,2.74697,2.74697,6500000.0
2007-08-10 18:41:00,2.75061,2.75126,2.74708,2.75126,7260000.0
2007-08-10 18:42:00,2.75142,2.75275,2.74691,2.74826,8750000.0
2007-08-10 18:43:00,2.74935,2.75095,2.74425,2.75006,8130000.0
2007-08-10 18:44:00,2.74984,2.75035,2.74578,2.75035,10500000.0
2007-08-10 18:45:00,2.74999,2.75138,2.74707,2.74916,6380000.0
2007-08-10 18:46:00,2.75171,2.75171,2.74672,2.74992,6750000.0
2007-08-10 18:47:00,2.75046,2.75063,2.74824,2.74984,5250000.0
2007-08-10 18:48:00,2.75083,2.75118,2.74501,2.75118,7000000.0
2007-08-10 18:49:00,2.74661,2.75033,2.74481,2.74908,10380000.0
2007-08-10 18:50:00,2.74945,2.7503,2.74864,2.74932,5500000.0
2007-08-10 18:51:00,2.75158,2.75159,2.74717,2.74717,7250000.0
2007-08-10 18:52:00,2.75122,2.75147,2.74772,2.74799,11500000.0
2007-08-10 18:53:00,2.75069,2.7518,2.74726,2.7476,7750000.0
2007-08-10 18:54:00,2.75051,2.75051,2.74778,2.74841,8250000.0
2007-08-10 18:55:00,2.74773,2.75111,2.7463,2.7491,5750000.0
2007-08-10 18:56:00,2.75069,2.75113,2.7473,2.7502,11750000.0
2007-08-10 18:57:00,2.74807,2.75063,2.74655,2.74944,8250000.0
2007-08-10 18:58:00,2.74994,2.75084,2.74703,2.74703,8000000.0
2007-08-10 18:59:00,2.75051,2.75059,2.7458,2.74949,6000000.0
2007-08-10 19:00:00,2.75005,2.75246,2.74739,2.75246,9380000.0
2007-08-10 19:01:00,2.75155,2.75163,2.74788,2.74824,7750000.0
2007-08-10 19:02:00,2.75153,2.75153,2.74671,2.74841,6380000.0
2007-08-10 19:03:00,2.74763,2.75027,2.74763,2.75027,6750000.0
2007-08-10 19:04:00,2.74983,2.75165,2.74679,2.75131,10000000.0
2007-08-10 19:05:00,2.7507,2.7507,2.74719,2.74719,6380000.0
2007-08-10 19:06:00,2.74992,2.74992,2.74486,2.74808,9130000.0
2007-08-10 19:07:00,2.74986,2.74986,2.74361,2.74754,6880000.0
2007-08-10 19:08:00,2.74686,2.74958,2.74511,2.74958,6380000.0
2007-08-10 19:09:00,2.74502,2.74871,2.74502,2.7483,9380000.0
2007-08-10 19:10:00,2.74912,2.74912,2.74486,2.74873,10500000.0
2007-08-10 19:11:00,2.73881,2.74803,2.73881,2.74692,7250000.0
2007-08-10 19:12:00,2.74324,2.74844,2.74324,2.74844,7880000.0
2007-08-10 19:13:00,2.74219,2.74813,2.74215,2.74448,8760000.0
2007-08-10 19:14:00,2.74707,2.7471,2.7431,2.74608,8250000.0
2007-08-10 19:15:00,2.74873,2.74935,2.74555,2.74801,5500000.0
2007-08-10 19:16:00,2.74954,2.74976,2.74216,2.74819,7250000.0
2007-08-10 19:17:00,2.74809,2.74897,2.74186,2.74725,7250000.0
2007-08-10 19:18:00,2.74829,2.74829,2.74415,2.74415,7250000.0
2007-08-10 19:19:00,2.7452,2.74704,2.74239,2.74239,8000000.0
2007-08-10 19:20:00,2.74442,2.7478,2.74442,2.74599,5630000.0
2007-08-10 19:21:00,2.74575,2.74825,2.74575,2.74756,7000000.0
2007-08-10 19:22:00,2.74677,2.74795,2.74439,2.74641,8750000.0
2007-08-10 19:23:00,2.74616,2.74798,2.74613,2.74798,6250000.0
2007-08-10 19:24:00,2.7452,2.74778,2.7452,2.74778,8000000.0
2007-08-10 19:25:00,2.74427,2.74796,2.74427,2.74796,7500000.0
2007-08-10 19:26:00,2.7422,2.74745,2.7422,2.74644,10000000.0
2007-08-10 19:27:00,2.74495,2.74721,2.74433,2.74433,5750000.0
2007-08-10 19:28:00,2.74572,2.74779,2.74424,2.74749,8500000.0
2007-08-10 19:29:00,2.74555,2.74759,2.7447,2.7447,12880000.0
2007-08-10 19:30:00,2.74511,2.74743,2.74194,2.74542,9250000.0
2007-08-10 19:31:00,2.74395,2.74825,2.73852,2.73852,10750000.0
2007-08-10 19:32:00,2.74785,2.74785,2.74144,2.74683,7750000.0
2007-08-10 19:33:00,2.7469,2.74769,2.74256,2.74256,6130000.0
2007-08-10 19:34:00,2.74739,2.74739,2.74182,2.746,10750000.0
2007-08-10 19:35:00,2.74733,2.74733,2.74226,2.74594,8000000.0
2007-08-10 19:36:00,2.74788,2.74788,2.7391,2.7453,8000000.0
2007-08-10 19:37:00,2.74554,2.74825,2.74215,2.74745,11510000.0
2007-08-10 19:38:00,2.74302,2.74733,2.74244,2.74733,7380000.0
2007-08-10 19:39:00,2.74671,2.74671,2.7442,2.74534,9880000.0
2007-08-10 19:40:00,2.74501,2.74562,2.74382,2.74437,9750000.0
2007-08-10 19:41:00,2.7465,2.74688,2.73969,2.74026,10750000.0
2007-08-10 19:42:00,2.74581,2.74581,2.74005,2.74005,6250000.0
2007-08-10 19:43:00,2.74282,2.74644,2.73915,2.74504,7250000.0
2007-08-10 19:44:00,2.74327,2.74543,2.74005,2.74276,9380000.0
2007-08-10 19:45:00,2.74418,2.74558,2.74092,2.74558,6000000.0
2007-08-10 19:46:00,2.74278,2.74557,2.73992,2.74311,11250000.0
2007-08-10 19:47:00,2.74493,2.74758,2.74162,2.74758,8380000.0
2007-08-10 19:48:00,2.7468,2.74738,2.74248,2.74486,11130000.0
2007-08-10 19:49:00,2.74547,2.74763,2.74349,2.74763,8500000.0
2007-08-10 19:50:00,2.74472,2.74829,2.74403,2.74731,6500000.0
2007-08-10 19:51:00,2.74677,2.74781,2.74539,2.74633,7500000.0
2007-08-10 19:52:00,2.74774,2.74808,2.74403,2.7479,7130000.0
2007-08-10 19:53:00,2.74293,2.74738,2.74031,2.74641,5500000.0
2007-08-10 19:54:00,2.74651,2.74821,2.7451,2.74764,12500000.0
2007-08-10 19:55:00,2.74637,2.74932,2.74184,2.74932,9250000.0
2007-08-10 19:56:00,2.74636,2.74815,2.74265,2.74815,11000000.0
2007-08-10 19:57:00,2.74738,2.74865,2.74468,2.74865,8500000.0
2007-08-10 19:58:00,2.74421,2.7489,2.74243,2.74844,8000000.0
2007-08-10 19:59:00,2.74728,2.74945,2.74361,2.74938,9250000.0
2007-08-10 20:00:00,2.74713,2.74713,2.74395,2.74395,6250000.0
2007-08-10 20:01:00,2.7449,2.74843,2.74489,2.74774,7750000.0
2007-08-10 20:02:00,2.74817,2.74884,2.74258,2.74627,8630000.0
2007-08-10 20:03:00,2.74954,2.74954,2.7453,2.7453,12000000.0
2007-08-10 20:04:00,2.74973,2.74973,2.74596,2.7479,7750000.0
2007-08-10 20:05:00,2.74198,2.74842,2.74198,2.74757,6250000.0
2007-08-10 20:06:00,2.74687,2.7487,2.74245,2.74662,11630000.0
2007-08-10 20:07:00,2.74544,2.74906,2.74378,2.74602,8500000.0
2007-08-10 20:08:00,2.74768,2.74834,2.74417,2.74834,6750000.0
2007-08-10 20:09:00,2.74642,2.74769,2.74265,2.74631,14750000.0
2007-08-10 20:10:00,2.74446,2.74801,2.74167,2.74482,10750000.0
2007-08-10 20:11:00,2.74568,2.74703,2.74479,2.74657,6750000.0
2007-08-10 20:12:00,2.74593,2.74772,2.74314,2.74772,8130000.0
2007-08-10 20:13:00,2.7463,2.74789,2.74146,2.74182,8380000.0
2007-08-10 20:14:00,2.74745,2.74745,2.74453,2.74475,7000000.0
2007-08-10 20:15:00,2.74712,2.74713,2.7425,2.74284,5880000.0
2007-08-10 20:16:00,2.74797,2.74797,2.74345,2.74736,7500000.0
2007-08-10 20:17:00,2.74954,2.74954,2.74341,2.74341,5500000.0
2007-08-10 20:18:00,2.74379,2.74731,2.74333,2.74336,7000000.0
2007-08-10 20:19:00,2.74203,2.74806,2.74203,2.74806,9000000.0
2007-08-10 20:20:00,2.74632,2.74715,2.74362,2.74362,9750000.0
2007-08-10 20:21:00,2.74661,2.74862,2.74242,2.74854,6000000.0
2007-08-10 20:22:00,2.74495,2.74701,2.74365,2.74496,8500000.0
2007-08-10 20:23:00,2.74763,2.74796,2.74506,2.74506,5500000.0
2007-08-10 20:24:00,2.74757,2.74951,2.7427,2.74603,9000000.0
2007-08-10 20:25:00,2.74719,2.74719,2.74025,2.74429,12500000.0
2007-08-10 20:26:00,2.74563,2.74862,2.74323,2.74841,7750000.0
2007-08-10 20:27:00,2.74529,2.74741,2.74185,2.74547,8750000.0
2007-08-10 20:28:00,2.74774,2.74885,2.74368,2.74758,15500000.0
2007-08-10 20:29:00,2.74665,2.74867,2.7449,2.74867,6500000.0
2007-08-10 20:30:00,2.74906,2.74906,2.74541,2.74677,10750000.0
2007-08-10 20:31:00,2.74532,2.74973,2.74532,2.7483,8130000.0
2007-08-10 20:32:00,2.74856,2.74878,2.74252,2.74779,12500000.0
2007-08-10 20:33:00,2.7494,2.75029,2.74596,2.7488,8750000.0
2007-08-10 20:34:00,2.74378,2.74901,2.74338,2.747,7750000.0
2007-08-10 20:35:00,2.74681,2.75001,2.74599,2.75001,4000000.0
2007-08-10 20:36:00,2.74568,2.74925,2.74568,2.74832,11250000.0
2007-08-10 20:37:00,2.74601,2.74861,2.74206,2.74861,8750000.0
2007-08-10 20:38:00,2.74926,2.74927,2.74733,2.74827,7630000.0
2007-08-10 20:39:00,2.74731,2.74839,2.74686,2.74686,10000000.0
2007-08-10 20:40:00,2.74676,2.74966,2.74424,2.74424,6130000.0
2007-08-10 20:41:00,2.74969,2.74969,2.74656,2.74677,13880000.0
2007-08-10 20:42:00,2.74648,2.74859,2.74202,2.74826,7500000.0
2007-08-10 20:43:00,2.74819,2.74948,2.74221,2.74563,7880000.0
2007-08-10 20:44:00,2.74664,2.74883,2.74344,2.74883,5630000.0
2007-08-10 20:45:00,2.74942,2.74942,2.74513,2.74513,9380000.0
2007-08-10 20:46:00,2.74652,2.74903,2.74409,2.74409,9750000.0
2007-08-10 20:47:00,2.74861,2.74891,2.74721,2.74766,7000000.0
2007-08-10 20:48:00,2.74912,2.74912,2.74247,2.74873,6250000.0
2007-08-10 20:49:00,2.74606,2.75081,2.74519,2.74606,8500000.0
2007-08-10 20:50:00,2.7486,2.74953,2.74704,2.74898,9000000.0
2007-08-10 20:51:00,2.7488,2.74881,2.74548,2.74826,6250000.0
2007-08-10 20:52:00,2.74616,2.74985,2.74427,2.74469,9000000.0
2007-08-10 20:53:00,2.75069,2.75121,2.74561,2.7468,11000000.0
2007-08-10 20:54:00,2.74952,2.75002,2.74709,2.74896,9380000.0
2007-08-10 20:55:00,2.74943,2.74943,2.74345,2.7469,11000000.0
2007-08-10 20:56:00,2.74927,2.74992,2.7476,2.74943,10750000.0
2007-08-10 20:57:00,2.74717,2.74942,2.74717,2.74771,11380000.0
2007-08-10 20:58:00,2.74711,2.75015,2.74678,2.75015,7250000.0
2007-08-10 20:59:00,2.74973,2.74973,2.74769,2.74811,10130000.0
2007-08-10 21:00:00,2.75015,2.75015,2.74676,2.74979,8000000.0
2007-08-10 21:01:00,2.75034,2.75078,2.74493,2.74861,9250000.0
2007-08-10 21:02:00,2.75018,2.75054,2.74605,2.74749,11000000.0
2007-08-10 21:03:00,2.74709,2.74986,2.74387,2.74955,6500000.0
2007-08-10 21:04:00,2.74804,2.75095,2.74688,2.74688,6750000.0
2007-08-10 21:05:00,2.74742,2.75056,2.74742,2.75056,13000000.0
2007-08-10 21:06:00,2.75078,2.75124,2.74597,2.75122,11500000.0
2007-08-10 21:07:00,2.74924,2.7515,2.74924,2.75119,6630000.0
2007-08-10 21:08:00,2.74852,2.75079,2.74611,2.74935,7250000.0
2007-08-10 21:09:00,2.74997,2.75208,2.74669,2.74839,5500000.0
2007-08-10 21:10:00,2.75087,2.75266,2.74799,2.75266,7760000.0
2007-08-10 21:11:00,2.74665,2.75177,2.74568,2.7517,8250000.0
2007-08-10 21:12:00,2.75025,2.75133,2.7479,2.74908,7630000.0
2007-08-10 21:13:00,2.7522,2.7522,2.74486,2.74486,6000000.0
2007-08-10 21:14:00,2.7497,2.75048,2.74571,2.74992,8750000.0
2007-08-10 21:15:00,2.74944,2.75038,2.7452,2.7452,5500000.0
2007-08-10 21:16:00,2.74809,2.75024,2.74733,2.75024,9750000.0
2007-08-10 21:17:00,2.75016,2.75038,2.7479,2.74805,9130000.0
2007-08-10 21:18:00,2.74956,2.74988,2.74465,2.74909,7250000.0
2007-08-10 21:19:00,2.74991,2.75135,2.74738,2.75092,10140000.0
2007-08-10 21:20:00,2.74684,2.75079,2.74629,2.74849,13880000.0
2007-08-10 21:21:00,2.74986,2.75107,2.74597,2.74863,11510000.0
2007-08-10 21:22:00,2.75242,2.75255,2.75067,2.75067,8500000.0
2007-08-10 21:23:00,2.75222,2.75252,2.74899,2.75155,5510000.0
2007-08-10 21:24:00,2.74827,2.75238,2.74753,2.75043,12250000.0
2007-08-10 21:25:00,2.74609,2.75012,2.74609,2.74993,7500000.0
2007-08-10 21:26:00,2.74441,2.74978,2.74441,2.74959,9000000.0
2007-08-10 21:27:00,2.74982,2.75057,2.74665,2.75029,9630000.0
2007-08-10 21:28:00,2.75111,2.75111,2.74501,2.74819,11000000.0
2007-08-10 21:29:00,2.75008,2.75109,2.74714,2.74714,8250000.0
2007-08-10 21:30:00,2.74896,2.75168,2.74707,2.75015,6250000.0
2007-08-10 21:31:00,2.74859,2.75167,2.74707,2.75167,6000000.0
2007-08-10 21:32:00,2.7472,2.75056,2.74578,2.749,7750000.0
2007-08-10 21:33:00,2.74917,2.75114,2.74661,2.74661,4880000.0
2007-08-10 21:34:00,2.74842,2.75182,2.74842,2.7508,5500000.0
2007-08-10 21:35:00,2.75202,2.75202,2.74604,2.74921,6500000.0
2007-08-10 21:36:00,2.75071,2.7518,2.74647,2.7518,9130000.0
2007-08-10 21:37:00,2.75164,2.75164,2.74656,2.74858,10880000.0
2007-08-10 21:38:00,2.7515,2.7515,2.74726,2.74867,9750000.0
2007-08-10 21:39:00,2.74987,2.75175,2.7491,2.7491,7880000.0
2007-08-10 21:40:00,2.74885,2.75137,2.74885,2.75132,8500000.0
2007-08-10 21:41:00,2.74756,2.75195,2.74498,2.75138,8750000.0
2007-08-10 21:42:00,2.75169,2.75195,2.74523,2.74871,8000000.0
2007-08-10 21:43:00,2.7512,2.75255,2.7512,2.75255,7380000.0
2007-08-10 21:44:00,2.74981,2.75181,2.74797,2.74943,7500000.0
2007-08-10 21:45:00,2.75068,2.75162,2.7478,2.74927,8750000.0
2007-08-10 21:46:00,2.75093,2.75165,2.74954,2.75165,5500000.0
2007-08-10 21:47:00,2.74892,2.75184,2.74892,2.7516,9260000.0
2007-08-10 21:48:00,2.74915,2.75171,2.74915,2.74962,5500000.0
2007-08-10 21:49:00,2.75097,2.75165,2.74974,2.75165,10630000.0
2007-08-10 21:50:00,2.75174,2.75174,2.74932,2.75129,5250000.0
2007-08-10 21:51:00,2.75038,2.7505,2.74748,2.75001,6130000.0
2007-08-10 21:52:00,2.75075,2.75075,2.74666,2.74666,6000000.0
2007-08-10 21:53:00,2.74949,2.75131,2.74661,2.75131,7500000.0
2007-08-10 21:54:00,2.74963,2.75162,2.74963,2.75162,5880000.0
2007-08-10 21:55:00,2.74978,2.7525,2.74894,2.7525,7250000.0
2007-08-10 21:56:00,2.75069,2.75274,2.74845,2.7503,8750000.0
2007-08-10 21:57:00,2.75173,2.7522,2.75089,2.7509,6750000.0
2007-08-10 21:58:00,2.75323,2.75328,2.75019,2.75223,9130000.0
2007-08-10 21:59:00,2.75308,2.7531,2.74562,2.75256,8250000.0
2007-08-10 22:00:00,2.75222,2.75222,2.75034,2.75127,5500000.0
2007-08-10 22:01:00,2.75254,2.75267,2.74952,2.75192,5630000.0
2007-08-10 22:02:00,2.75004,2.75268,2.75004,2.75268,6130000.0
2007-08-10 22:03:00,2.7523,2.75274,2.74933,2.74958,9130000.0
2007-08-10 22:04:00,2.75262,2.75262,2.74997,2.74997,7760000.0
2007-08-10 22:05:00,2.74937,2.75164,2.74937,2.75164,8000000.0
2007-08-10 22:06:00,2.75137,2.75138,2.7492,2.74965,6500000.0
2007-08-10 22:07:00,2.74895,2.75211,2.74644,2.75178,10380000.0
2007-08-10 22:08:00,2.75192,2.75231,2.7458,2.7487,8880000.0
2007-08-10 22:09:00,2.75126,2.75163,2.74926,2.75142,7380000.0
2007-08-10 22:10:00,2.74938,2.75147,2.74824,2.7504,5750000.0
2007-08-10 22:11:00,2.74732,2.75076,2.74558,2.74995,6880000.0
2007-08-10 22:12:00,2.74814,2.75009,2.74579,2.74579,9250000.0
2007-08-10 22:13:00,2.74863,2.75075,2.74821,2.75075,7750000.0
2007-08-10 22:14:00,2.74845,2.75078,2.74474,2.75041,8260000.0
2007-08-10 22:15:00,2.74846,2.7505,2.74488,2.74488,7750000.0
2007-08-10 22:16:00,2.74821,2.75045,2.74465,2.74845,8250000.0
2007-08-10 22:17:00,2.74799,2.75028,2.74461,2.74867,7880000.0
2007-08-10 22:18:00,2.75039,2.7512,2.74899,2.7512,6000000.0
2007-08-10 22:19:00,2.74828,2.75041,2.74783,2.74902,5250000.0
2007-08-10 22:20:00,2.74816,2.75116,2.74771,2.74941,8750000.0
2007-08-10 22:21:00,2.74822,2.7508,2.74822,2.75078,9250000.0
2007-08-10 22:22:00,2.7487,2.75087,2.74686,2.74981,7000000.0
2007-08-10 22:23:00,2.75003,2.75163,2.74896,2.75138,7880000.0
2007-08-10 22:24:00,2.75132,2.75132,2.74439,2.74945,7250000.0
2007-08-10 22:25:00,2.75112,2.75189,2.74902,2.74902,6630000.0
2007-08-10 22:26:00,2.75234,2.75281,2.75178,2.75248,9130000.0
2007-08-10 22:27:00,2.75014,2.75054,2.7493,2.75035,5500000.0
2007-08-10 22:28:00,2.75153,2.75154,2.74749,2.75154,5750000.0
2007-08-10 22:29:00,2.74879,2.7512,2.74689,2.74865,10500000.0
2007-08-10 22:30:00,2.7519,2.7519,2.74705,2.75013,10250000.0
2007-08-10 22:31:00,2.74922,2.75255,2.74579,2.75216,6260000.0
2007-08-10 22:32:00,2.74858,2.75205,2.74858,2.75205,8000000.0
2007-08-10 22:33:00,2.74623,2.75119,2.74623,2.74755,9630000.0
2007-08-10 22:34:00,2.75026,2.75141,2.74868,2.75056,5640000.0
2007-08-10 22:35:00,2.74939,2.75044,2.74865,2.75042,8880000.0
2007-08-10 22:36:00,2.74969,2.75115,2.74706,2.75099,6500000.0
2007-08-10 22:37:00,2.75102,2.75148,2.7487,2.75148,5250000.0
2007-08-10 22:38:00,2.74793,2.75209,2.74793,2.75094,6630000.0
2007-08-10 22:39:00,2.74899,2.75176,2.74463,2.75176,10250000.0
2007-08-10 22:41:00,2.75076,2.75176,2.74688,2.75176,12130000.0
2007-08-10 22:42:00,2.74951,2.75075,2.74596,2.74899,7500000.0
2007-08-10 22:43:00,2.75178,2.75178,2.74682,2.74928,8250000.0
2007-08-10 22:44:00,2.75015,2.75084,2.74599,2.74599,5880000.0
2007-08-10 22:45:00,2.75262,2.75262,2.7494,2.7494,13750000.0
2007-08-10 22:46:00,2.74974,2.75231,2.74581,2.75231,8630000.0
2007-08-10 22:47:00,2.75068,2.75168,2.74962,2.74962,6130000.0
2007-08-10 22:48:00,2.74983,2.75261,2.74983,2.75261,6500000.0
2007-08-10 22:49:00,2.74917,2.75131,2.74607,2.74979,10750000.0
2007-08-10 22:50:00,2.75235,2.75235,2.74908,2.74911,7500000.0
2007-08-10 22:51:00,2.74954,2.75133,2.74816,2.74934,9500000.0
2007-08-10 22:52:00,2.74926,2.75228,2.74558,2.75228,7500000.0
2007-08-10 22:53:00,2.74961,2.75243,2.74806,2.75243,9750000.0
2007-08-10 22:54:00,2.75249,2.75249,2.74809,2.74999,9380000.0
2007-08-10 22:55:00,2.75219,2.75219,2.74789,2.75211,8250000.0
2007-08-10 22:56:00,2.75051,2.75212,2.74699,2.74827,5750000.0
2007-08-10 22:57:00,2.75076,2.75202,2.74656,2.74946,9630000.0
2007-08-10 22:58:00,2.74951,2.75073,2.74782,2.75073,4000000.0
2007-08-10 22:59:00,2.75239,2.75239,2.7466,2.74965,6500000.0
2007-08-12 23:00:00,2.75056,2.75098,2.74658,2.75098,8260000.0
2007-08-12 23:01:00,2.75119,2.75156,2.74824,2.75141,8380000.0
2007-08-12 23:02:00,2.74868,2.75278,2.74868,2.75154,5750000.0
2007-08-12 23:03:00,2.75025,2.75249,2.74906,2.75199,5630000.0
2007-08-12 23:05:00,2.7496,2.75102,2.74863,2.75031,10890000.0
2007-08-12 23:06:00,2.74982,2.74982,2.74942,2.74942,1500000.0
2007-08-12 23:07:00,2.74814,2.75175,2.74814,2.74982,7500000.0
2007-08-12 23:08:00,2.75117,2.75158,2.74805,2.75158,5630000.0
2007-08-12 23:09:00,2.75118,2.75162,2.75041,2.75151,6750000.0
2007-08-12 23:10:00,2.74808,2.75219,2.74808,2.75123,7630000.0
2007-08-12 23:11:00,2.7514,2.7514,2.74733,2.75078,10000000.0
2007-08-12 23:12:00,2.75161,2.75202,2.75087,2.75162,9250000.0
2007-08-12 23:13:00,2.75091,2.75116,2.74739,2.751,9500000.0
2007-08-12 23:14:00,2.75007,2.75032,2.74868,2.75031,6250000.0
2007-08-12 23:15:00,2.75088,2.75088,2.74967,2.75001,18000000.0
2007-08-12 23:16:00,2.74942,2.74992,2.7488,2.7488,7250000.0
2007-08-12 23:17:00,2.74942,2.74952,2.74462,2.74906,6000000.0
2007-08-12 23:18:00,2.75141,2.75182,2.74787,2.75143,17130000.0
2007-08-12 23:19:00,2.74734,2.75088,2.74734,2.75056,7750000.0
2007-08-12 23:21:00,2.7492,2.75115,2.7492,2.75075,8250000.0
2007-08-12 23:22:00,2.74396,2.74988,2.74396,2.74988,5630000.0
2007-08-12 23:24:00,2.75021,2.75021,2.74322,2.74322,8250000.0
2007-08-12 23:25:00,2.74731,2.75033,2.7473,2.75033,5130000.0
2007-08-12 23:26:00,2.75039,2.75039,2.74716,2.74773,8500000.0
2007-08-12 23:27:00,2.74883,2.75116,2.74541,2.74541,7250000.0
2007-08-12 23:28:00,2.74978,2.75022,2.74498,2.75022,5750000.0
2007-08-12 23:29:00,2.75063,2.75063,2.74463,2.75045,8500000.0
2007-08-12 23:30:00,2.75142,2.75383,2.74727,2.75266,10750000.0
2007-08-12 23:31:00,2.75016,2.75349,2.74899,2.75349,6250000.0
2007-08-12 23:33:00,2.75205,2.75342,2.75205,2.75342,1880000.0
2007-08-12 23:34:00,2.75022,2.75393,2.75022,2.75341,14750000.0
2007-08-12 23:35:00,2.75073,2.75269,2.74995,2.75069,7630000.0
2007-08-12 23:37:00,2.75164,2.7538,2.74992,2.7538,8000000.0
2007-08-12 23:38:00,2.75285,2.75285,2.74623,2.74623,5750000.0
2007-08-12 23:39:00,2.75233,2.75284,2.74824,2.74824,5750000.0
2007-08-12 23:40:00,2.74921,2.75271,2.74641,2.74641,12250000.0
2007-08-12 23:41:00,2.75178,2.7527,2.75041,2.75041,5000000.0
2007-08-12 23:42:00,2.75181,2.75342,2.74882,2.75342,6500000.0
2007-08-12 23:43:00,2.75375,2.75375,2.74645,2.74645,7500000.0
2007-08-12 23:44:00,2.74896,2.75349,2.74896,2.75349,5750000.0
2007-08-12 23:45:00,2.747,2.7499,2.747,2.7499,6000000.0
2007-08-12 23:46:00,2.75133,2.75133,2.74802,2.75037,7750000.0
2007-08-12 23:47:00,2.75208,2.75354,2.75208,2.75273,5500000.0
2007-08-12 23:48:00,2.75354,2.75354,2.74602,2.74818,9000000.0
2007-08-12 23:49:00,2.75151,2.75151,2.75147,2.75147,1750000.0
2007-08-12 23:50:00,2.74849,2.75296,2.74849,2.75296,6750000.0
2007-08-12 23:51:00,2.75227,2.75342,2.74842,2.75226,6750000.0
2007-08-12 23:52:00,2.75206,2.75276,2.74973,2.75276,3750000.0
2007-08-12 23:53:00,2.7515,2.75399,2.7515,2.75364,6500000.0
2007-08-12 23:54:00,2.75405,2.75405,2.74889,2.75256,8500000.0
2007-08-12 23:56:00,2.75188,2.75314,2.74848,2.74848,8000000.0
2007-08-12 23:57:00,2.74609,2.75092,2.74565,2.74565,5500000.0
2007-08-12 23:59:00,2.74656,2.75243,2.74656,2.74783,7250000.0
2007-08-13 00:00:00,2.75088,2.75241,2.74985,2.75198,11500000.0
2007-08-13 00:01:00,2.75032,2.75093,2.74657,2.75016,9000000.0
2007-08-13 00:02:00,2.74984,2.75078,2.74837,2.75059,7500000.0
2007-08-13 00:04:00,2.75001,2.75073,2.74698,2.74827,8000000.0
2007-08-13 00:05:00,2.75011,2.75038,2.74847,2.75006,8630000.0
2007-08-13 00:06:00,2.75106,2.75144,2.74837,2.75144,6500000.0
2007-08-13 00:07:00,2.74876,2.75208,2.74581,2.75061,8250000.0
2007-08-13 00:09:00,2.74918,2.75192,2.7484,2.7484,5250000.0
2007-08-13 00:10:00,2.75111,2.75257,2.74873,2.74873,5750000.0
2007-08-13 00:11:00,2.75254,2.75254,2.74981,2.7502,8250000.0
2007-08-13 00:12:00,2.75107,2.75175,2.74778,2.74778,6500000.0
2007-08-13 00:13:00,2.74801,2.75142,2.74664,2.75142,8380000.0
2007-08-13 00:15:00,2.75003,2.75005,2.74756,2.74807,6250000.0
2007-08-13 00:17:00,2.75053,2.75053,2.74383,2.74383,7000000.0
2007-08-13 00:18:00,2.74673,2.75087,2.74673,2.74728,7130000.0
2007-08-13 00:19:00,2.74873,2.75137,2.74703,2.74803,6000000.0
2007-08-13 00:20:00,2.74777,2.75192,2.74578,2.74738,10500000.0
2007-08-13 00:21:00,2.75182,2.75238,2.74758,2.75227,6000000.0
2007-08-13 00:22:00,2.75279,2.75292,2.75033,2.7528,6750000.0
2007-08-13 00:23:00,2.7515,2.7515,2.74703,2.74875,5000000.0
2007-08-13 00:24:00,2.74768,2.752,2.74768,2.75138,7500000.0
2007-08-13 00:25:00,2.74825,2.75093,2.74825,2.75037,6000000.0
2007-08-13 00:26:00,2.74796,2.75081,2.74458,2.74982,5750000.0
2007-08-13 00:27:00,2.75002,2.75091,2.74445,2.747,6500000.0
2007-08-13 00:28:00,2.74726,2.74931,2.74544,2.74931,6250000.0
2007-08-13 00:29:00,2.74628,2.75047,2.74628,2.74819,5500000.0
2007-08-13 00:30:00,2.74965,2.7507,2.74646,2.74646,9630000.0
2007-08-13 00:31:00,2.74697,2.75023,2.74697,2.7494,6750000.0
2007-08-13 00:32:00,2.74787,2.7507,2.74478,2.74766,8500000.0
2007-08-13 00:33:00,2.74958,2.75045,2.74681,2.74681,6500000.0
2007-08-13 00:34:00,2.74895,2.75031,2.74501,2.74813,6880000.0
2007-08-13 00:36:00,2.75183,2.75183,2.74619,2.74634,5500000.0
2007-08-13 00:37:00,2.74947,2.75233,2.74704,2.75233,5500000.0
2007-08-13 00:38:00,2.75245,2.75245,2.74803,2.75173,6750000.0
2007-08-13 00:39:00,2.74801,2.75179,2.74739,2.75113,7750000.0
2007-08-13 00:40:00,2.74876,2.75209,2.74876,2.75209,6000000.0
2007-08-13 00:41:00,2.74887,2.75058,2.74684,2.74684,5250000.0
2007-08-13 00:42:00,2.74804,2.74989,2.74693,2.74989,7380000.0
2007-08-13 00:43:00,2.74768,2.75091,2.74515,2.7482,6750000.0
2007-08-13 00:44:00,2.74917,2.75126,2.74556,2.74833,8250000.0
2007-08-13 00:45:00,2.74902,2.75139,2.74503,2.75139,6000000.0
2007-08-13 00:46:00,2.74787,2.75011,2.7458,2.74778,7500000.0
2007-08-13 00:47:00,2.75057,2.7509,2.74553,2.74953,5750000.0
2007-08-13 00:48:00,2.74792,2.74792,2.74518,2.74518,5000000.0
2007-08-13 00:49:00,2.75011,2.75083,2.74798,2.74832,8250000.0
2007-08-13 00:50:00,2.75,2.75,2.74905,2.74907,6750000.0
2007-08-13 00:51:00,2.75161,2.75201,2.74717,2.74843,7250000.0
2007-08-13 00:52:00,2.7481,2.7506,2.74709,2.7475,11000000.0
2007-08-13 00:53:00,2.75017,2.75114,2.74436,2.75114,8380000.0
2007-08-13 00:54:00,2.74866,2.75227,2.74676,2.74895,8750000.0
2007-08-13 00:55:00,2.75002,2.75136,2.74764,2.74999,9500000.0
2007-08-13 00:56:00,2.75042,2.75239,2.75009,2.75191,7750000.0
2007-08-13 00:57:00,2.74802,2.75102,2.74722,2.74864,8500000.0
2007-08-13 00:58:00,2.74973,2.75136,2.74704,2.74994,12750000.0
2007-08-13 01:00:00,2.74521,2.75173,2.74521,2.7507,8510000.0
2007-08-13 01:01:00,2.75171,2.75187,2.74885,2.75088,5750000.0
2007-08-13 01:02:00,2.7467,2.75008,2.74604,2.74604,12000000.0
2007-08-13 01:03:00,2.74697,2.75149,2.74697,2.75101,5500000.0
2007-08-13 01:04:00,2.74775,2.75096,2.74753,2.74773,7380000.0
2007-08-13 01:05:00,2.75095,2.75158,2.74822,2.74822,5500000.0
2007-08-13 01:06:00,2.75002,2.75039,2.74907,2.75009,5380000.0
2007-08-13 01:07:00,2.75028,2.75195,2.74919,2.7497,8380000.0
2007-08-13 01:08:00,2.75117,2.75117,2.74766,2.74766,8760000.0
2007-08-13 01:09:00,2.74805,2.75093,2.74805,2.74862,7880000.0
2007-08-13 01:10:00,2.74992,2.75111,2.74654,2.74667,5750000.0
2007-08-13 01:11:00,2.74824,2.75035,2.74769,2.74956,9250000.0
2007-08-13 01:12:00,2.75132,2.75212,2.7486,2.75047,9380000.0
2007-08-13 01:13:00,2.7514,2.7514,2.74767,2.74973,8510000.0
2007-08-13 01:14:00,2.74663,2.75072,2.74663,2.75072,5880000.0
2007-08-13 01:15:00,2.74694,2.75126,2.74694,2.74755,5750000.0
2007-08-13 01:16:00,2.75097,2.75195,2.74828,2.74828,5380000.0
2007-08-13 01:17:00,2.75088,2.75088,2.74568,2.74625,5880000.0
2007-08-13 01:18:00,2.74917,2.74971,2.74318,2.74318,8250000.0
2007-08-13 01:19:00,2.75057,2.75242,2.74847,2.7524,5260000.0
2007-08-13 01:20:00,2.75237,2.75237,2.7474,2.74849,8250000.0
2007-08-13 01:21:00,2.75038,2.75263,2.74806,2.75229,9510000.0
2007-08-13 01:22:00,2.75128,2.7517,2.74226,2.7517,8750000.0
2007-08-13 01:23:00,2.74583,2.75188,2.7449,2.74691,7750000.0
2007-08-13 01:24:00,2.75046,2.75053,2.74554,2.74724,5260000.0
2007-08-13 01:25:00,2.75092,2.75198,2.75002,2.75164,5000000.0
2007-08-13 01:26:00,2.74636,2.75131,2.74606,2.74606,7630000.0
2007-08-13 01:27:00,2.75309,2.75347,2.74943,2.75263,6500000.0
2007-08-13 01:28:00,2.7474,2.75166,2.74655,2.74732,4510000.0
2007-08-13 01:29:00,2.75034,2.75179,2.7479,2.7479,6260000.0
2007-08-13 01:30:00,2.74997,2.7506,2.74425,2.74766,8630000.0
2007-08-13 01:31:00,2.74978,2.75036,2.74679,2.74722,7500000.0
2007-08-13 01:32:00,2.74622,2.75156,2.74622,2.75082,5630000.0
2007-08-13 01:33:00,2.75224,2.75224,2.74511,2.75009,7250000.0
2007-08-13 01:34:00,2.75013,2.75109,2.74419,2.74672,8500000.0
2007-08-13 01:35:00,2.75009,2.75076,2.74707,2.74992,8890000.0
2007-08-13 01:37:00,2.75021,2.75077,2.74957,2.75077,5010000.0
2007-08-13 01:38:00,2.74838,2.75184,2.74838,2.74919,8130000.0
2007-08-13 01:39:00,2.74991,2.75005,2.7457,2.74979,5750000.0
2007-08-13 01:40:00,2.74987,2.74999,2.74499,2.74827,5250000.0
2007-08-13 01:41:00,2.74892,2.74991,2.74499,2.74991,5130000.0
2007-08-13 01:42:00,2.74972,2.75048,2.74623,2.74659,7250000.0
2007-08-13 01:43:00,2.75064,2.7507,2.74831,2.74831,5010000.0
2007-08-13 01:44:00,2.74836,2.75147,2.74711,2.74711,5630000.0
2007-08-13 01:45:00,2.74983,2.75027,2.74433,2.74862,10510000.0
2007-08-13 01:46:00,2.74888,2.75042,2.74715,2.75011,5250000.0
2007-08-13 01:47:00,2.74892,2.7498,2.74498,2.74498,8000000.0
2007-08-13 01:48:00,2.74686,2.74916,2.7461,2.7463,9750000.0
2007-08-13 01:49:00,2.74883,2.75081,2.74382,2.74417,10000000.0
2007-08-13 01:50:00,2.74932,2.74967,2.74512,2.74877,5760000.0
2007-08-13 01:51:00,2.74718,2.75053,2.74438,2.75053,5750000.0
2007-08-13 01:52:00,2.74264,2.75116,2.74264,2.75116,5750000.0
2007-08-13 01:53:00,2.74281,2.75055,2.74281,2.74535,12500000.0
2007-08-13 01:54:00,2.74831,2.74931,2.74359,2.7485,7000000.0
2007-08-13 01:55:00,2.74782,2.75199,2.74782,2.74936,18250000.0
2007-08-13 01:56:00,2.74688,2.74794,2.7446,2.74697,4750000.0
2007-08-13 01:57:00,2.74938,2.75118,2.74811,2.75118,7250000.0
2007-08-13 01:58:00,2.75085,2.75085,2.74514,2.74514,10500000.0
2007-08-13 02:00:00,2.75037,2.75066,2.74762,2.75066,5750000.0
2007-08-13 02:01:00,2.7482,2.75106,2.74541,2.75106,10130000.0
2007-08-13 02:02:00,2.75094,2.75094,2.74523,2.74644,6010000.0
2007-08-13 02:04:00,2.74787,2.7528,2.74787,2.7487,18010000.0
2007-08-13 02:05:00,2.74889,2.74975,2.74321,2.74692,6750000.0
2007-08-13 02:06:00,2.74503,2.74967,2.74279,2.74279,12880000.0
2007-08-13 02:07:00,2.74756,2.74829,2.7442,2.7442,6000000.0
2007-08-13 02:08:00,2.74794,2.74847,2.74142,2.74843,5500000.0
2007-08-13 02:09:00,2.74948,2.74948,2.74397,2.74791,7000000.0
2007-08-13 02:10:00,2.73933,2.74762,2.73933,2.74643,7000000.0
2007-08-13 02:11:00,2.74749,2.74877,2.7452,2.7452,9000000.0
2007-08-13 02:12:00,2.74127,2.74898,2.74127,2.74858,5250000.0
2007-08-13 02:13:00,2.74874,2.74874,2.74719,2.74848,6500000.0
2007-08-13 02:14:00,2.74506,2.74775,2.74079,2.74775,11250000.0
2007-08-13 02:15:00,2.74761,2.74845,2.74554,2.74629,6250000.0
2007-08-13 02:16:00,2.74543,2.74875,2.74543,2.74875,5630000.0
2007-08-13 02:17:00,2.74323,2.74688,2.74237,2.74682,7010000.0
2007-08-13 02:18:00,2.74723,2.74767,2.744,2.74701,5500000.0
2007-08-13 02:19:00,2.74589,2.7488,2.74443,2.74714,5750000.0
2007-08-13 02:20:00,2.74848,2.74876,2.74368,2.74865,5750000.0
2007-08-13 02:21:00,2.74509,2.7489,2.74387,2.74387,6500000.0
2007-08-13 02:22:00,2.74959,2.74959,2.74636,2.74691,8250000.0
2007-08-13 02:23:00,2.74666,2.74792,2.74354,2.74739,10880000.0
2007-08-13 02:24:00,2.74764,2.74954,2.74594,2.74896,8380000.0
2007-08-13 02:25:00,2.74701,2.74722,2.74258,2.74687,8760000.0
2007-08-13 02:26:00,2.74721,2.74891,2.74548,2.74802,6380000.0
2007-08-13 02:27:00,2.74586,2.74915,2.74567,2.74567,5130000.0
2007-08-13 02:28:00,2.74741,2.74839,2.74278,2.74722,7630000.0
2007-08-13 02:29:00,2.74597,2.74885,2.74353,2.74885,7630000.0
2007-08-13 02:30:00,2.74783,2.74999,2.74592,2.74914,6630000.0
2007-08-13 02:31:00,2.74804,2.74805,2.74419,2.74419,5510000.0
2007-08-13 02:32:00,2.7465,2.74909,2.74314,2.74889,6500000.0
2007-08-13 02:33:00,2.74299,2.74786,2.74299,2.74581,8000000.0
2007-08-13 02:35:00,2.74692,2.74811,2.74451,2.74717,5500000.0
2007-08-13 02:36:00,2.7476,2.74913,2.74443,2.74443,7510000.0
2007-08-13 02:37:00,2.74693,2.74994,2.74283,2.74831,9000000.0
2007-08-13 02:38:00,2.74693,2.74918,2.74451,2.74847,8130000.0
2007-08-13 02:39:00,2.74556,2.74937,2.74556,2.74782,7880000.0
2007-08-13 02:41:00,2.74362,2.74915,2.74362,2.74785,7750000.0
2007-08-13 02:42:00,2.74823,2.74924,2.74498,2.74901,6250000.0
2007-08-13 02:43:00,2.74423,2.74958,2.74423,2.74938,5880000.0
2007-08-13 02:44:00,2.74618,2.74802,2.74545,2.74575,5250000.0
2007-08-13 02:45:00,2.74969,2.75009,2.74638,2.74638,6260000.0
2007-08-13 02:46:00,2.74885,2.74913,2.74701,2.74913,8380000.0
2007-08-13 02:47:00,2.748,2.74927,2.74567,2.74694,8750000.0
2007-08-13 02:48:00,2.74752,2.74858,2.74414,2.74521,8250000.0
2007-08-13 02:49:00,2.74802,2.74851,2.74721,2.74783,5380000.0
2007-08-13 02:50:00,2.74694,2.75,2.74694,2.74779,8500000.0
2007-08-13 02:51:00,2.74671,2.74681,2.74238,2.74681,9130000.0
2007-08-13 02:52:00,2.74536,2.74841,2.74536,2.74706,8130000.0
2007-08-13 02:53:00,2.74723,2.74838,2.74723,2.7473,6130000.0
2007-08-13 02:54:00,2.74755,2.74755,2.74404,2.7473,5500000.0
2007-08-13 02:55:00,2.74756,2.74887,2.74496,2.74879,7750000.0
2007-08-13 02:56:00,2.74787,2.74787,2.74442,2.7445,5500000.0
2007-08-13 02:57:00,2.74635,2.74845,2.74493,2.74607,10630000.0
2007-08-13 02:58:00,2.74735,2.74797,2.74499,2.74667,6250000.0
2007-08-13 02:59:00,2.74549,2.74867,2.74311,2.7482,9630000.0
2007-08-13 03:00:00,2.74751,2.74863,2.74478,2.74792,5500000.0
2007-08-13 03:01:00,2.74824,2.74903,2.74361,2.74806,12750000.0
2007-08-13 03:02:00,2.74826,2.74848,2.74654,2.74765,6500000.0
2007-08-13 03:03:00,2.74806,2.74844,2.74639,2.74814,8000000.0
2007-08-13 03:04:00,2.7474,2.74848,2.7443,2.74848,7750000.0
2007-08-13 03:05:00,2.74725,2.74993,2.7436,2.74773,10500000.0
2007-08-13 03:07:00,2.74716,2.74801,2.74666,2.74666,8500000.0
2007-08-13 03:08:00,2.74745,2.74809,2.74208,2.7461,7750000.0
2007-08-13 03:09:00,2.74605,2.74801,2.74605,2.74764,7000000.0
2007-08-13 03:10:00,2.74564,2.74911,2.74564,2.74789,8250000.0
2007-08-13 03:11:00,2.74514,2.74915,2.74514,2.74915,5250000.0
2007-08-13 03:12:00,2.74735,2.74891,2.74366,2.74746,5750000.0
2007-08-13 03:13:00,2.74781,2.7498,2.74473,2.74473,6380000.0
2007-08-13 03:15:00,2.74675,2.74905,2.74294,2.74905,5750000.0
2007-08-13 03:16:00,2.74902,2.74908,2.74414,2.74761,6500000.0
2007-08-13 03:17:00,2.74836,2.74877,2.7468,2.74831,8000000.0
2007-08-13 03:18:00,2.74538,2.74702,2.74517,2.74633,7500000.0
2007-08-13 03:19:00,2.74737,2.74737,2.74518,2.74528,5750000.0
2007-08-13 03:20:00,2.74734,2.74867,2.74415,2.74765,10000000.0
2007-08-13 03:21:00,2.74897,2.74897,2.74439,2.74722,6500000.0
2007-08-13 03:22:00,2.74801,2.74928,2.74398,2.74642,5250000.0
2007-08-13 03:23:00,2.74777,2.74952,2.74627,2.74952,5750000.0
2007-08-13 03:24:00,2.74864,2.74942,2.7448,2.747,6250000.0
2007-08-13 03:25:00,2.74711,2.74876,2.74442,2.74876,6750000.0
2007-08-13 03:26:00,2.74472,2.74858,2.74472,2.74813,6500000.0
2007-08-13 03:27:00,2.74788,2.74892,2.74452,2.74843,8500000.0
2007-08-13 03:28:00,2.74722,2.74894,2.74722,2.74894,5250000.0
2007-08-13 03:29:00,2.74681,2.74909,2.74681,2.74908,7500000.0
2007-08-13 03:30:00,2.74702,2.74918,2.74601,2.74601,4880000.0
2007-08-13 03:31:00,2.74862,2.74939,2.74458,2.74923,6250000.0
2007-08-13 03:32:00,2.74867,2.74988,2.74665,2.7497,6500000.0
2007-08-13 03:33:00,2.74913,2.74972,2.74521,2.74647,6250000.0
2007-08-13 03:34:00,2.74894,2.74975,2.74882,2.74886,5630000.0
2007-08-13 03:35:00,2.74926,2.74992,2.7471,2.74923,8880000.0
2007-08-13 03:36:00,2.74917,2.74971,2.74516,2.74827,4750000.0
2007-08-13 03:37:00,2.74971,2.74996,2.74616,2.74996,9500000.0
2007-08-13 03:38:00,2.74954,2.75045,2.74619,2.7496,6250000.0
2007-08-13 03:39:00,2.74876,2.75009,2.74736,2.75008,12750000.0
2007-08-13 03:40:00,2.74881,2.75004,2.74711,2.7495,6380000.0
2007-08-13 03:41:00,2.7501,2.75048,2.74852,2.74852,6000000.0
2007-08-13 03:42:00,2.74497,2.75003,2.74497,2.74983,6500000.0
2007-08-13 03:43:00,2.74983,2.74983,2.74586,2.74964,7500000.0
2007-08-13 03:44:00,2.74971,2.74971,2.74559,2.74823,8250000.0
2007-08-13 03:45:00,2.7497,2.75029,2.74736,2.74861,6250000.0
2007-08-13 03:46:00,2.74793,2.74951,2.74344,2.74893,8000000.0
2007-08-13 03:47:00,2.74826,2.74955,2.74602,2.74869,10500000.0
2007-08-13 03:48:00,2.74651,2.74959,2.74607,2.74959,6250000.0
2007-08-13 03:49:00,2.74476,2.7503,2.74476,2.74901,7750000.0
2007-08-13 03:50:00,2.74499,2.74888,2.74401,2.74401,7130000.0
2007-08-13 03:51:00,2.74857,2.74992,2.74699,2.74725,8750000.0
2007-08-13 03:52:00,2.74793,2.74901,2.74489,2.74494,8000000.0
2007-08-13 03:53:00,2.74888,2.74918,2.74509,2.74598,6250000.0
2007-08-13 03:54:00,2.7493,2.74988,2.74632,2.7481,11000000.0
2007-08-13 03:55:00,2.74712,2.7492,2.74419,2.7492,8380000.0
2007-08-13 03:56:00,2.74811,2.74811,2.74425,2.74736,5880000.0
2007-08-13 03:57:00,2.75007,2.75007,2.74681,2.74908,5750000.0
2007-08-13 03:58:00,2.74822,2.74888,2.7453,2.74713,7000000.0
2007-08-13 03:59:00,2.74837,2.74837,2.74484,2.74792,8500000.0
2007-08-13 04:00:00,2.74837,2.74837,2.74407,2.74407,9250000.0
2007-08-13 04:01:00,2.74722,2.74838,2.74391,2.74838,6250000.0
2007-08-13 04:02:00,2.74357,2.74771,2.74242,2.74483,5500000.0
2007-08-13 04:03:00,2.74586,2.74813,2.74442,2.74602,8250000.0
2007-08-13 04:04:00,2.74812,2.7482,2.74606,2.74606,5500000.0
2007-08-13 04:05:00,2.74746,2.74791,2.7442,2.74791,9000000.0
2007-08-13 04:06:00,2.7482,2.7482,2.74411,2.74756,6000000.0
2007-08-13 04:07:00,2.74751,2.74751,2.74533,2.74533,4000000.0
2007-08-13 04:08:00,2.74691,2.74698,2.74137,2.74572,9250000.0
2007-08-13 04:09:00,2.74742,2.74742,2.74258,2.74377,7000000.0
2007-08-13 04:10:00,2.74573,2.74675,2.74573,2.74675,1500000.0
2007-08-13 04:11:00,2.74853,2.74853,2.74568,2.74827,8500000.0
2007-08-13 04:12:00,2.74536,2.74737,2.74536,2.74707,5250000.0
2007-08-13 04:13:00,2.74659,2.74748,2.74266,2.74502,7250000.0
2007-08-13 04:14:00,2.74805,2.74805,2.74487,2.74691,11000000.0
2007-08-13 04:15:00,2.74745,2.74807,2.74471,2.74471,5500000.0
2007-08-13 04:16:00,2.742,2.74722,2.742,2.74651,7130000.0
2007-08-13 04:17:00,2.74833,2.74833,2.7445,2.74809,7000000.0
2007-08-13 04:19:00,2.74503,2.74874,2.7429,2.7429,8500000.0
2007-08-13 04:20:00,2.74843,2.74843,2.74747,2.74834,8250000.0
2007-08-13 04:21:00,2.74422,2.7476,2.74422,2.74539,6250000.0
2007-08-13 04:22:00,2.74855,2.74855,2.74617,2.74733,8250000.0
2007-08-13 04:23:00,2.74872,2.74872,2.74733,2.74832,5500000.0
2007-08-13 04:24:00,2.74574,2.74656,2.7427,2.74572,6500000.0
2007-08-13 04:25:00,2.74568,2.74695,2.7441,2.7441,12260000.0
2007-08-13 04:27:00,2.74702,2.74726,2.744,2.74726,7250000.0
2007-08-13 04:28:00,2.74776,2.74776,2.74294,2.74584,6750000.0
2007-08-13 04:29:00,2.74515,2.74762,2.74139,2.7462,8250000.0
2007-08-13 04:30:00,2.74622,2.74818,2.74041,2.74818,9750000.0
2007-08-13 04:31:00,2.74903,2.74903,2.74613,2.74846,5500000.0
2007-08-13 04:33:00,2.7454,2.74789,2.74432,2.74789,7750000.0
2007-08-13 04:35:00,2.74509,2.74939,2.74509,2.74644,7880000.0
2007-08-13 04:36:00,2.74852,2.74932,2.74662,2.74932,6250000.0
2007-08-13 04:37:00,2.74644,2.74754,2.74353,2.74353,6000000.0
2007-08-13 04:38:00,2.74712,2.74812,2.74712,2.74775,8880000.0
2007-08-13 04:39:00,2.74908,2.74908,2.74422,2.74852,8510000.0
2007-08-13 04:40:00,2.74559,2.74733,2.74358,2.74358,5250000.0
2007-08-13 04:41:00,2.7459,2.74777,2.74225,2.74767,13880000.0
2007-08-13 04:42:00,2.74643,2.74708,2.7418,2.74708,8630000.0
2007-08-13 04:43:00,2.74798,2.7489,2.74559,2.74559,8250000.0
2007-08-13 04:44:00,2.74588,2.74801,2.74588,2.74599,8500000.0
2007-08-13 04:45:00,2.74583,2.74731,2.74404,2.74473,6500000.0
2007-08-13 04:46:00,2.74767,2.74815,2.74437,2.7481,11630000.0
2007-08-13 04:47:00,2.74618,2.7472,2.74498,2.74649,8760000.0
2007-08-13 04:48:00,2.74771,2.74771,2.74352,2.74673,7880000.0
2007-08-13 04:49:00,2.74852,2.74892,2.74503,2.74503,5130000.0
2007-08-13 04:51:00,2.74867,2.74867,2.74446,2.74762,11000000.0
2007-08-13 04:52:00,2.74456,2.74752,2.74348,2.74449,12500000.0
2007-08-13 04:54:00,2.74756,2.74756,2.74463,2.74593,8250000.0
2007-08-13 04:55:00,2.74649,2.74675,2.74384,2.74518,6000000.0
2007-08-13 04:56:00,2.74788,2.74788,2.74219,2.74563,6500000.0
2007-08-13 04:57:00,2.74821,2.74832,2.74457,2.74457,5880000.0
2007-08-13 04:59:00,2.74827,2.74872,2.74512,2.74835,7760000.0
2007-08-13 05:00:00,2.74892,2.74892,2.74512,2.74835,9750000.0
2007-08-13 05:02:00,2.74668,2.74908,2.74352,2.74851,8880000.0
2007-08-13 05:04:00,2.74851,2.74888,2.74663,2.74852,12000000.0
2007-08-13 05:05:00,2.74848,2.74848,2.74522,2.74842,10500000.0
2007-08-13 05:06:00,2.74778,2.74778,2.74412,2.74648,7000000.0
2007-08-13 05:07:00,2.74551,2.74813,2.74454,2.74813,5250000.0
2007-08-13 05:08:00,2.74749,2.7479,2.74482,2.7479,7130000.0
2007-08-13 05:09:00,2.74536,2.74685,2.74442,2.74641,8750000.0
2007-08-13 05:10:00,2.74616,2.74767,2.74292,2.74683,6000000.0
2007-08-13 05:12:00,2.74642,2.74754,2.7452,2.7452,6500000.0
2007-08-13 05:13:00,2.74846,2.74846,2.74181,2.74517,10250000.0
2007-08-13 05:14:00,2.74696,2.74771,2.74493,2.74495,11500000.0
2007-08-13 05:15:00,2.74562,2.74852,2.74562,2.74814,6000000.0
2007-08-13 05:16:00,2.74814,2.74912,2.74562,2.74848,8250000.0
2007-08-13 05:18:00,2.74517,2.7466,2.74178,2.74628,8500000.0
2007-08-13 05:19:00,2.74612,2.74778,2.74536,2.74536,8750000.0
2007-08-13 05:20:00,2.74859,2.74859,2.74353,2.74554,8250000.0
2007-08-13 05:21:00,2.74722,2.74868,2.74722,2.74742,6250000.0
2007-08-13 05:23:00,2.74839,2.74883,2.74497,2.74852,6500000.0
2007-08-13 05:24:00,2.74852,2.74852,2.74768,2.74852,7250000.0
2007-08-13 05:26:00,2.74663,2.74852,2.74578,2.74578,6750000.0
2007-08-13 05:28:00,2.7485,2.74912,2.74527,2.74851,6000000.0
2007-08-13 05:29:00,2.74668,2.74853,2.74485,2.74825,8880000.0
2007-08-13 05:30:00,2.74811,2.74811,2.74323,2.74681,8760000.0
2007-08-13 05:31:00,2.74887,2.74887,2.74597,2.74871,5130000.0
2007-08-13 05:32:00,2.74558,2.74754,2.74558,2.74754,6000000.0
2007-08-13 05:33:00,2.74731,2.74824,2.74588,2.74633,7000000.0
2007-08-13 05:34:00,2.74694,2.7478,2.74578,2.7478,6500000.0
2007-08-13 05:35:00,2.74815,2.74866,2.74119,2.74707,8380000.0
2007-08-13 05:36:00,2.74772,2.74834,2.74502,2.74616,8000000.0
2007-08-13 05:37:00,2.74754,2.74843,2.7451,2.74822,8500000.0
2007-08-13 05:38:00,2.74635,2.74753,2.74563,2.74686,10750000.0
2007-08-13 05:39:00,2.7473,2.7473,2.74518,2.7464,10510000.0
2007-08-13 05:40:00,2.74854,2.74952,2.74854,2.74892,5380000.0
2007-08-13 05:41:00,2.74605,2.74759,2.7444,2.74596,7000000.0
2007-08-13 05:42:00,2.74882,2.74912,2.74323,2.74882,9500000.0
2007-08-13 05:43:00,2.7461,2.74771,2.74294,2.7444,10000000.0
2007-08-13 05:44:00,2.74507,2.74928,2.74507,2.74882,10000000.0
2007-08-13 05:45:00,2.748,2.74917,2.74303,2.74862,10750000.0
2007-08-13 05:46:00,2.74554,2.74811,2.74355,2.74811,5250000.0
2007-08-13 05:47:00,2.74539,2.74717,2.74433,2.74614,6630000.0
2007-08-13 05:48:00,2.7452,2.74776,2.7452,2.74776,6010000.0
2007-08-13 05:49:00,2.74603,2.74775,2.74468,2.74619,5380000.0
2007-08-13 05:50:00,2.7484,2.7484,2.74589,2.74807,9010000.0
2007-08-13 05:51:00,2.74378,2.74912,2.74378,2.74634,15880000.0
2007-08-13 05:52:00,2.74767,2.74879,2.74259,2.74879,10880000.0
2007-08-13 05:53:00,2.74676,2.74766,2.74666,2.74666,6630000.0
2007-08-13 05:54:00,2.74742,2.7482,2.74556,2.74556,7000000.0
2007-08-13 05:55:00,2.74868,2.74874,2.74565,2.74626,5880000.0
2007-08-13 05:56:00,2.74691,2.748,2.74319,2.74603,12630000.0
2007-08-13 05:57:00,2.74593,2.74778,2.74564,2.74718,5250000.0
2007-08-13 05:58:00,2.74807,2.74807,2.74387,2.74786,7880000.0
2007-08-13 05:59:00,2.74652,2.74767,2.74619,2.74755,7380000.0
2007-08-13 06:00:00,2.7488,2.74943,2.74343,2.74902,11250000.0
2007-08-13 06:01:00,2.74761,2.74839,2.74512,2.74644,8500000.0
2007-08-13 06:02:00,2.74813,2.74818,2.74532,2.74532,6250000.0
2007-08-13 06:03:00,2.74564,2.74748,2.74404,2.74702,10500000.0
2007-08-13 06:04:00,2.74604,2.74886,2.74501,2.74525,8750000.0
2007-08-13 06:05:00,2.74816,2.74816,2.74579,2.74579,7000000.0
2007-08-13 06:06:00,2.74634,2.74842,2.74384,2.74543,13500000.0
2007-08-13 06:07:00,2.74431,2.74844,2.74431,2.74645,6260000.0
2007-08-13 06:08:00,2.74695,2.7492,2.74465,2.7492,7500000.0
2007-08-13 06:09:00,2.74825,2.74912,2.74745,2.74912,5750000.0
2007-08-13 06:10:00,2.7477,2.74841,2.74605,2.74649,6750000.0
2007-08-13 06:11:00,2.74562,2.74884,2.74562,2.74884,6250000.0
2007-08-13 06:12:00,2.75021,2.75037,2.74848,2.74852,9010000.0
2007-08-13 06:13:00,2.74864,2.74892,2.74706,2.74815,5500000.0
2007-08-13 06:14:00,2.74559,2.74933,2.74494,2.74703,8750000.0
2007-08-13 06:15:00,2.74547,2.74888,2.74483,2.74799,5750000.0
2007-08-13 06:16:00,2.74743,2.74828,2.7472,2.7474,5750000.0
2007-08-13 06:17:00,2.7467,2.74902,2.74276,2.74902,6500000.0
2007-08-13 06:19:00,2.74729,2.74861,2.74475,2.74701,9630000.0
2007-08-13 06:20:00,2.74848,2.74878,2.74587,2.7464,7500000.0
2007-08-13 06:21:00,2.74742,2.74829,2.7449,2.74811,10630000.0
2007-08-13 06:22:00,2.74687,2.74806,2.74193,2.74806,11000000.0
2007-08-13 06:23:00,2.7476,2.74795,2.74393,2.74782,9880000.0
2007-08-13 06:24:00,2.74695,2.74717,2.7429,2.74626,6500000.0
2007-08-13 06:25:00,2.7493,2.74987,2.74747,2.74747,5250000.0
2007-08-13 06:26:00,2.74358,2.74815,2.74342,2.74723,5500000.0
2007-08-13 06:27:00,2.74599,2.74786,2.74492,2.74745,14130000.0
2007-08-13 06:28:00,2.74695,2.74834,2.74665,2.74752,10000000.0
2007-08-13 06:29:00,2.74696,2.74791,2.74561,2.74561,6500000.0
2007-08-13 06:30:00,2.74742,2.74865,2.74508,2.74659,7130000.0
2007-08-13 06:31:00,2.74771,2.74823,2.74464,2.74812,9750000.0
2007-08-13 06:32:00,2.74848,2.74848,2.74565,2.74756,11380000.0
2007-08-13 06:33:00,2.74682,2.74883,2.74249,2.74338,9000000.0
2007-08-13 06:35:00,2.74981,2.75015,2.74577,2.74577,8750000.0
2007-08-13 06:36:00,2.74717,2.74945,2.74649,2.74945,5500000.0
2007-08-13 06:37:00,2.74761,2.74972,2.74548,2.74761,7250000.0
2007-08-13 06:38:00,2.74914,2.74967,2.74459,2.74771,6750000.0
2007-08-13 06:39:00,2.74715,2.74872,2.74508,2.74644,8760000.0
2007-08-13 06:40:00,2.74868,2.74914,2.74531,2.74914,7250000.0
2007-08-13 06:41:00,2.74853,2.74892,2.74499,2.74716,6630000.0
2007-08-13 06:42:00,2.7467,2.74921,2.74613,2.7475,7750000.0
2007-08-13 06:43:00,2.74834,2.74962,2.74594,2.74962,9500000.0
2007-08-13 06:44:00,2.74375,2.74964,2.74375,2.74904,5880000.0
2007-08-13 06:45:00,2.74738,2.74748,2.74385,2.74594,10500000.0
2007-08-13 06:46:00,2.7434,2.74773,2.7434,2.74773,5750000.0
2007-08-13 06:47:00,2.74721,2.74813,2.7459,2.74689,7000000.0
2007-08-13 06:48:00,2.74847,2.74898,2.74413,2.74428,12250000.0
2007-08-13 06:49:00,2.74951,2.75032,2.74763,2.74972,8130000.0
2007-08-13 06:50:00,2.74462,2.7495,2.74462,2.74852,7000000.0
2007-08-13 06:51:00,2.74744,2.74901,2.74294,2.74451,7630000.0
2007-08-13 06:52:00,2.74762,2.74869,2.74637,2.74851,7500000.0
2007-08-13 06:53:00,2.7479,2.74805,2.74328,2.74805,8020000.0
2007-08-13 06:54:00,2.74808,2.74858,2.74662,2.74858,7750000.0
2007-08-13 06:56:00,2.74835,2.74835,2.74173,2.74442,6130000.0
2007-08-13 06:57:00,2.74662,2.7488,2.74531,2.7488,12880000.0
2007-08-13 06:58:00,2.74529,2.75167,2.74325,2.74989,8130000.0
2007-08-13 06:59:00,2.74755,2.74823,2.74575,2.7472,5760000.0
2007-08-13 07:00:00,2.74737,2.7485,2.74646,2.74766,5750000.0
2007-08-13 07:01:00,2.74885,2.74885,2.74636,2.74853,6130000.0
2007-08-13 07:02:00,2.74588,2.74852,2.74463,2.74463,8500000.0
2007-08-13 07:03:00,2.74878,2.74878,2.74643,2.74832,8750000.0
2007-08-13 07:04:00,2.74971,2.7499,2.74625,2.74971,12500000.0
2007-08-13 07:05:00,2.74688,2.74938,2.74615,2.74738,10000000.0
2007-08-13 07:06:00,2.74757,2.75104,2.74602,2.74736,8750000.0
2007-08-13 07:07:00,2.74397,2.7492,2.74144,2.7492,10500000.0
2007-08-13 07:08:00,2.74846,2.74923,2.74589,2.74921,6000000.0
2007-08-13 07:09:00,2.74745,2.74944,2.74646,2.7487,10500000.0
2007-08-13 07:10:00,2.74641,2.74873,2.74312,2.74873,7750000.0
2007-08-13 07:12:00,2.74833,2.74948,2.74767,2.74925,7380000.0
2007-08-13 07:13:00,2.74589,2.74935,2.74589,2.74935,10500000.0
2007-08-13 07:14:00,2.74537,2.75033,2.74537,2.75033,11130000.0
2007-08-13 07:15:00,2.75082,2.75082,2.74609,2.74813,6750000.0
2007-08-13 07:16:00,2.74787,2.7499,2.74322,2.74648,8250000.0
2007-08-13 07:17:00,2.74834,2.74919,2.74422,2.74868,7630000.0
2007-08-13 07:18:00,2.74874,2.75014,2.74658,2.75014,11630000.0
2007-08-13 07:19:00,2.74564,2.74923,2.74564,2.74647,5750000.0
2007-08-13 07:20:00,2.74854,2.74918,2.74717,2.74883,8130000.0
2007-08-13 07:21:00,2.74886,2.75074,2.74809,2.75016,10000000.0
2007-08-13 07:22:00,2.75065,2.75088,2.74502,2.74806,13250000.0
2007-08-13 07:23:00,2.75004,2.75041,2.7478,2.74983,11250000.0
2007-08-13 07:24:00,2.75066,2.75127,2.74731,2.75127,4500000.0
2007-08-13 07:25:00,2.75099,2.75099,2.74462,2.74626,7750000.0
2007-08-13 07:26:00,2.74825,2.75028,2.74644,2.7495,11640000.0
2007-08-13 07:27:00,2.74963,2.75058,2.74511,2.75008,11750000.0
2007-08-13 07:28:00,2.74973,2.75049,2.74819,2.7484,6000000.0
2007-08-13 07:29:00,2.74833,2.74972,2.74716,2.7485,9510000.0
2007-08-13 07:30:00,2.74951,2.75018,2.74697,2.7499,9250000.0
2007-08-13 07:31:00,2.74869,2.75025,2.74699,2.74841,19500000.0
2007-08-13 07:32:00,2.74795,2.74925,2.74523,2.74769,9010000.0
2007-08-13 07:33:00,2.74987,2.74987,2.74225,2.74437,7380000.0
2007-08-13 07:34:00,2.74817,2.7499,2.74417,2.74938,10500000.0
2007-08-13 07:35:00,2.74753,2.75033,2.74373,2.74981,9250000.0
2007-08-13 07:36:00,2.7473,2.75,2.74723,2.74997,7500000.0
2007-08-13 07:37:00,2.74998,2.74998,2.7461,2.7461,8880000.0
2007-08-13 07:38:00,2.74814,2.75042,2.7454,2.7494,8000000.0
2007-08-13 07:39:00,2.74555,2.75024,2.74555,2.74849,6250000.0
2007-08-13 07:40:00,2.74939,2.74948,2.74382,2.74382,8750000.0
2007-08-13 07:41:00,2.74599,2.74976,2.74523,2.74644,5630000.0
2007-08-13 07:42:00,2.74461,2.7506,2.74461,2.7506,5250000.0
2007-08-13 07:43:00,2.74801,2.7498,2.74529,2.7498,8250000.0
2007-08-13 07:44:00,2.74589,2.75009,2.74548,2.74869,9130000.0
2007-08-13 07:45:00,2.74492,2.75065,2.74492,2.75065,8130000.0
2007-08-13 07:46:00,2.74549,2.75101,2.74549,2.74917,8750000.0
2007-08-13 07:47:00,2.75074,2.75074,2.74702,2.74961,10750000.0
2007-08-13 07:48:00,2.74998,2.75093,2.74788,2.7482,6250000.0
2007-08-13 07:49:00,2.74977,2.75186,2.74479,2.74993,10250000.0
2007-08-13 07:50:00,2.7487,2.75133,2.74562,2.75096,12510000.0
2007-08-13 07:51:00,2.74959,2.75067,2.7494,2.74999,4880000.0
2007-08-13 07:52:00,2.75088,2.75093,2.74689,2.75093,7130000.0
2007-08-13 07:53:00,2.74881,2.75069,2.7466,2.75069,8130000.0
2007-08-13 07:54:00,2.74873,2.7519,2.74638,2.74638,6750000.0
2007-08-13 07:55:00,2.75053,2.75123,2.74859,2.75107,6750000.0
2007-08-13 07:56:00,2.74922,2.75147,2.74869,2.74928,9750000.0
2007-08-13 07:57:00,2.74967,2.75109,2.74473,2.75073,9380000.0
2007-08-13 07:58:00,2.75001,2.75056,2.7469,2.7469,7250000.0
2007-08-13 07:59:00,2.74586,2.75121,2.74586,2.75121,6630000.0
2007-08-13 08:00:00,2.74982,2.75072,2.74392,2.75067,5880000.0
2007-08-13 08:01:00,2.74999,2.7514,2.74791,2.74941,6260000.0
2007-08-13 08:02:00,2.75417,2.75417,2.74814,2.75319,9250000.0
2007-08-13 08:03:00,2.75295,2.75295,2.74772,2.74925,10250000.0
2007-08-13 08:04:00,2.75127,2.75153,2.7453,2.75054,9000000.0
2007-08-13 08:05:00,2.75048,2.75216,2.74876,2.74876,10880000.0
2007-08-13 08:06:00,2.7498,2.75007,2.74439,2.74473,6750000.0
2007-08-13 08:07:00,2.74774,2.75137,2.74606,2.75067,6380000.0
2007-08-13 08:08:00,2.7502,2.75104,2.75012,2.75084,6500000.0
2007-08-13 08:09:00,2.74836,2.75139,2.74515,2.75047,7000000.0
2007-08-13 08:10:00,2.74793,2.75134,2.74617,2.75134,8000000.0
2007-08-13 08:11:00,2.74846,2.75169,2.74632,2.75098,8510000.0
2007-08-13 08:12:00,2.75122,2.75243,2.74977,2.75243,8000000.0
2007-08-13 08:13:00,2.75187,2.75269,2.74804,2.75096,13130000.0
2007-08-13 08:14:00,2.75118,2.75184,2.7461,2.75103,6000000.0
2007-08-13 08:15:00,2.74977,2.75215,2.74435,2.75203,10000000.0
2007-08-13 08:16:00,2.74948,2.75064,2.74381,2.74709,8000000.0
2007-08-13 08:18:00,2.74855,2.75163,2.74469,2.74915,10000000.0
2007-08-13 08:19:00,2.74741,2.75076,2.74731,2.74855,7630000.0
2007-08-13 08:20:00,2.74595,2.75023,2.74549,2.74682,10380000.0
2007-08-13 08:21:00,2.75145,2.75145,2.74631,2.74766,7000000.0
2007-08-13 08:22:00,2.74995,2.75067,2.74366,2.74611,11880000.0
2007-08-13 08:23:00,2.7502,2.75082,2.74216,2.75082,8000000.0
2007-08-13 08:24:00,2.74606,2.74882,2.74348,2.74882,6500000.0
2007-08-13 08:25:00,2.74779,2.74876,2.74407,2.74625,11500000.0
2007-08-13 08:26:00,2.74181,2.75008,2.74181,2.75008,6500000.0
2007-08-13 08:27:00,2.74753,2.74954,2.74385,2.74954,6750000.0
2007-08-13 08:28:00,2.74376,2.74806,2.74136,2.74428,7750000.0
2007-08-13 08:29:00,2.74597,2.7473,2.74421,2.7472,7000000.0
2007-08-13 08:30:00,2.74572,2.74725,2.74466,2.74637,11380000.0
2007-08-13 08:31:00,2.74724,2.74724,2.74253,2.74671,8250000.0
2007-08-13 08:32:00,2.74598,2.74673,2.74292,2.74502,7000000.0
2007-08-13 08:33:00,2.74559,2.74661,2.74196,2.74418,9380000.0
2007-08-13 08:34:00,2.7457,2.7471,2.74264,2.74445,8130000.0
2007-08-13 08:35:00,2.74684,2.74707,2.74289,2.74418,6250000.0
2007-08-13 08:36:00,2.74676,2.74799,2.74304,2.74304,7390000.0
2007-08-13 08:37:00,2.74702,2.74702,2.74267,2.74343,8250000.0
2007-08-13 08:38:00,2.74545,2.74737,2.74458,2.74668,8000000.0
2007-08-13 08:39:00,2.74291,2.74595,2.74228,2.74228,7750000.0
2007-08-13 08:40:00,2.74219,2.74624,2.74219,2.74469,10250000.0
2007-08-13 08:41:00,2.74363,2.74783,2.74363,2.74737,7000000.0
2007-08-13 08:42:00,2.74303,2.74747,2.73924,2.74747,7380000.0
2007-08-13 08:43:00,2.74748,2.74748,2.74308,2.74591,7000000.0
2007-08-13 08:44:00,2.74351,2.74911,2.74139,2.74911,8750000.0
2007-08-13 08:45:00,2.74698,2.7478,2.74358,2.74619,9500000.0
2007-08-13 08:46:00,2.74524,2.74905,2.74238,2.74249,8750000.0
2007-08-13 08:47:00,2.75012,2.75012,2.74359,2.74406,6750000.0
2007-08-13 08:48:00,2.74992,2.7501,2.74314,2.74477,7500000.0
2007-08-13 08:49:00,2.74963,2.75024,2.74593,2.75024,10380000.0
2007-08-13 08:50:00,2.74822,2.74892,2.74454,2.74454,7130000.0
2007-08-13 08:51:00,2.74805,2.7505,2.74526,2.7505,9500000.0
2007-08-13 08:52:00,2.74606,2.75025,2.74558,2.74909,7750000.0
2007-08-13 08:53:00,2.74665,2.74924,2.74378,2.74701,7250000.0
2007-08-13 08:54:00,2.74891,2.75154,2.74761,2.75154,6000000.0
2007-08-13 08:55:00,2.75154,2.75167,2.74665,2.75057,10000000.0
2007-08-13 08:56:00,2.75043,2.75187,2.74807,2.74885,9250000.0
2007-08-13 08:57:00,2.75192,2.75192,2.74778,2.74991,7500000.0
2007-08-13 08:58:00,2.75148,2.75148,2.74734,2.74758,5250000.0
2007-08-13 08:59:00,2.75096,2.75111,2.74705,2.74853,10000000.0
2007-08-13 09:00:00,2.74756,2.75034,2.74614,2.75034,8750000.0
2007-08-13 09:01:00,2.74695,2.75113,2.74659,2.74661,7500000.0
2007-08-13 09:02:00,2.74721,2.751,2.74628,2.7472,8880000.0
2007-08-13 09:03:00,2.75029,2.75357,2.74801,2.75357,7750000.0
2007-08-13 09:04:00,2.75211,2.75333,2.74738,2.74918,5880000.0
2007-08-13 09:05:00,2.74613,2.75237,2.74613,2.75237,6750000.0
2007-08-13 09:06:00,2.74897,2.75344,2.74766,2.74823,7010000.0
2007-08-13 09:07:00,2.75099,2.75527,2.75004,2.75474,10000000.0
2007-08-13 09:08:00,2.74918,2.7546,2.74918,2.75312,8000000.0
2007-08-13 09:09:00,2.75569,2.75569,2.75327,2.75565,5250000.0
2007-08-13 09:10:00,2.75452,2.75568,2.74977,2.75093,9750000.0
2007-08-13 09:11:00,2.75343,2.75776,2.75255,2.75683,9250000.0
2007-08-13 09:12:00,2.75239,2.75718,2.75239,2.757,5500000.0
2007-08-13 09:13:00,2.75313,2.75936,2.75255,2.75936,8250000.0
2007-08-13 09:14:00,2.75641,2.75657,2.74977,2.75636,8130000.0
2007-08-13 09:15:00,2.75833,2.75833,2.75408,2.75726,14380000.0
2007-08-13 09:16:00,2.75753,2.75768,2.7517,2.7517,7750000.0
2007-08-13 09:17:00,2.75422,2.75716,2.75184,2.75331,10750000.0
2007-08-13 09:18:00,2.75581,2.757,2.75285,2.75539,10000000.0
2007-08-13 09:19:00,2.75469,2.75678,2.75469,2.75526,8880000.0
2007-08-13 09:20:00,2.75484,2.75894,2.75484,2.75774,12000000.0
2007-08-13 09:21:00,2.75689,2.75911,2.75463,2.75523,9130000.0
2007-08-13 09:22:00,2.75705,2.75705,2.7521,2.75681,14750000.0
2007-08-13 09:23:00,2.75651,2.75829,2.75537,2.75825,5500000.0
2007-08-13 09:24:00,2.75821,2.75854,2.75511,2.7576,13380000.0
2007-08-13 09:25:00,2.75918,2.7595,2.75542,2.75758,8500000.0
2007-08-13 09:26:00,2.75877,2.75892,2.7556,2.75892,5750000.0
2007-08-13 09:27:00,2.75823,2.75897,2.75665,2.75665,5380000.0
2007-08-13 09:28:00,2.75781,2.75929,2.75515,2.75929,10250000.0
2007-08-13 09:29:00,2.75842,2.75982,2.75422,2.75968,22000000.0
2007-08-13 09:30:00,2.75999,2.76061,2.75466,2.75466,10880000.0
2007-08-13 09:31:00,2.76083,2.76118,2.75709,2.75871,9750000.0
2007-08-13 09:32:00,2.75912,2.75994,2.75489,2.75708,8260000.0
2007-08-13 09:33:00,2.75899,2.75932,2.75274,2.75536,9000000.0
2007-08-13 09:34:00,2.75715,2.75794,2.75591,2.75748,7750000.0
2007-08-13 09:35:00,2.75604,2.75745,2.75374,2.75745,7630000.0
2007-08-13 09:36:00,2.75546,2.75885,2.75456,2.7576,7500000.0
2007-08-13 09:37:00,2.75682,2.75813,2.75319,2.75749,5880000.0
2007-08-13 09:38:00,2.75644,2.75691,2.75324,2.75538,12500000.0
2007-08-13 09:39:00,2.75713,2.75765,2.75282,2.75631,8750000.0
2007-08-13 09:40:00,2.75794,2.75794,2.75323,2.75592,13630000.0
2007-08-13 09:41:00,2.75547,2.75654,2.75217,2.75476,7000000.0
2007-08-13 09:42:00,2.75495,2.75771,2.753,2.75694,10500000.0
2007-08-13 09:43:00,2.75552,2.7566,2.75212,2.7563,8500000.0
2007-08-13 09:44:00,2.75486,2.7558,2.75347,2.75363,5500000.0
2007-08-13 09:45:00,2.75308,2.75683,2.75125,2.7564,10750000.0
2007-08-13 09:46:00,2.75428,2.75669,2.7511,2.7538,8880000.0
2007-08-13 09:47:00,2.75615,2.75615,2.75241,2.75241,5750000.0
2007-08-13 09:48:00,2.75614,2.75669,2.75348,2.75545,8250000.0
2007-08-13 09:49:00,2.75432,2.75631,2.7536,2.75532,6880000.0
2007-08-13 09:50:00,2.75615,2.75656,2.75297,2.75656,6000000.0
2007-08-13 09:51:00,2.75421,2.75868,2.75346,2.75572,12750000.0
2007-08-13 09:52:00,2.75464,2.75746,2.75311,2.75661,7250000.0
2007-08-13 09:53:00,2.75683,2.75772,2.75481,2.75481,8500000.0
2007-08-13 09:54:00,2.75617,2.75674,2.75325,2.75606,6380000.0
2007-08-13 09:55:00,2.75591,2.75797,2.75268,2.75268,5500000.0
2007-08-13 09:56:00,2.75707,2.75774,2.75259,2.75457,12760000.0
2007-08-13 09:57:00,2.75363,2.75711,2.75302,2.75612,12000000.0
2007-08-13 09:58:00,2.75684,2.75684,2.74952,2.75489,7500000.0
2007-08-13 09:59:00,2.75462,2.7581,2.75396,2.75683,7880000.0
2007-08-13 10:00:00,2.75902,2.75902,2.75075,2.75292,12630000.0
2007-08-13 10:01:00,2.75883,2.75883,2.75316,2.75316,9500000.0
2007-08-13 10:02:00,2.75635,2.75814,2.75397,2.7575,10380000.0
2007-08-13 10:03:00,2.75526,2.75734,2.75068,2.75626,16130000.0
2007-08-13 10:04:00,2.75668,2.75792,2.75485,2.75584,9130000.0
2007-08-13 10:05:00,2.75865,2.75865,2.74824,2.75472,10130000.0
2007-08-13 10:06:00,2.7549,2.75828,2.75443,2.75707,7750000.0
2007-08-13 10:07:00,2.75584,2.75845,2.75261,2.75654,10750000.0
2007-08-13 10:08:00,2.75612,2.75783,2.75383,2.75499,6880000.0
2007-08-13 10:09:00,2.75248,2.75814,2.75248,2.75552,10500000.0
2007-08-13 10:10:00,2.75576,2.75733,2.75513,2.7567,7250000.0
2007-08-13 10:11:00,2.75377,2.75822,2.75377,2.75391,5500000.0
2007-08-13 10:12:00,2.75477,2.7582,2.75264,2.75797,7380000.0
2007-08-13 10:13:00,2.75518,2.75724,2.75167,2.75387,7250000.0
2007-08-13 10:14:00,2.75654,2.75767,2.75413,2.75767,7750000.0
2007-08-13 10:15:00,2.75684,2.75897,2.75384,2.75435,9750000.0
2007-08-13 10:16:00,2.75513,2.75772,2.75437,2.7569,5500000.0
2007-08-13 10:17:00,2.75829,2.75864,2.7527,2.75723,7250000.0
2007-08-13 10:18:00,2.75437,2.75884,2.75201,2.75775,7880000.0
2007-08-13 10:19:00,2.75816,2.76066,2.75406,2.76066,8130000.0
2007-08-13 10:20:00,2.75759,2.75879,2.75259,2.75468,7250000.0
2007-08-13 10:21:00,2.75791,2.75997,2.75503,2.75894,12000000.0
2007-08-13 10:22:00,2.76126,2.76126,2.75794,2.75846,8750000.0
2007-08-13 10:23:00,2.75797,2.76034,2.75702,2.7598,5510000.0
2007-08-13 10:24:00,2.75829,2.75968,2.75547,2.75892,7250000.0
2007-08-13 10:25:00,2.75943,2.75982,2.75683,2.75901,6630000.0
2007-08-13 10:26:00,2.75722,2.76079,2.75675,2.75675,5500000.0
2007-08-13 10:27:00,2.75772,2.75983,2.75292,2.75874,7000000.0
2007-08-13 10:28:00,2.75604,2.76045,2.75604,2.76045,9250000.0
2007-08-13 10:29:00,2.75709,2.76086,2.75709,2.75993,8880000.0
2007-08-13 10:30:00,2.7566,2.76103,2.75424,2.75436,10630000.0
2007-08-13 10:31:00,2.75668,2.76058,2.75376,2.75376,9000000.0
2007-08-13 10:32:00,2.76078,2.76097,2.75633,2.75876,7630000.0
2007-08-13 10:33:00,2.75839,2.76105,2.75475,2.75859,15380000.0
2007-08-13 10:34:00,2.75599,2.76028,2.75531,2.75706,8500000.0
2007-08-13 10:35:00,2.75876,2.7606,2.75584,2.75607,10500000.0
2007-08-13 10:36:00,2.75885,2.75956,2.75376,2.75771,11630000.0
2007-08-13 10:37:00,2.76117,2.76117,2.75447,2.75883,11500000.0
2007-08-13 10:38:00,2.76027,2.76124,2.75707,2.76124,9000000.0
2007-08-13 10:39:00,2.759,2.76024,2.75776,2.75791,7500000.0
2007-08-13 10:40:00,2.76023,2.76084,2.75605,2.75605,10750000.0
2007-08-13 10:41:00,2.7585,2.7612,2.75523,2.75523,6130000.0
2007-08-13 10:42:00,2.75878,2.76016,2.75691,2.75857,10250000.0
2007-08-13 10:43:00,2.76037,2.76049,2.75479,2.7554,8750000.0
2007-08-13 10:44:00,2.75739,2.75869,2.7525,2.75665,8000000.0
2007-08-13 10:45:00,2.75709,2.75923,2.75345,2.75893,7000000.0
2007-08-13 10:46:00,2.76093,2.76172,2.7565,2.76172,8750000.0
2007-08-13 10:47:00,2.76051,2.76099,2.75642,2.75971,7250000.0
2007-08-13 10:48:00,2.75988,2.76133,2.75819,2.75973,5500000.0
2007-08-13 10:49:00,2.7601,2.76155,2.75614,2.75614,13000000.0
2007-08-13 10:50:00,2.75526,2.76072,2.75526,2.7572,7000000.0
2007-08-13 10:51:00,2.75699,2.76186,2.75699,2.76186,8750000.0
2007-08-13 10:52:00,2.76049,2.76235,2.75906,2.76235,7500000.0
2007-08-13 10:53:00,2.76137,2.76142,2.75843,2.75948,5880000.0
2007-08-13 10:54:00,2.75812,2.76022,2.75669,2.75968,7010000.0
2007-08-13 10:55:00,2.75976,2.76196,2.75742,2.76196,10880000.0
2007-08-13 10:56:00,2.75658,2.76022,2.75541,2.75776,8750000.0
2007-08-13 10:57:00,2.76079,2.76079,2.75881,2.76063,7000000.0
2007-08-13 10:58:00,2.75749,2.76152,2.75684,2.75843,10000000.0
2007-08-13 10:59:00,2.76035,2.76104,2.75864,2.75899,6250000.0
2007-08-13 11:00:00,2.76272,2.76272,2.75804,2.75872,7750000.0
2007-08-13 11:01:00,2.75938,2.76191,2.75754,2.76081,8500000.0
2007-08-13 11:02:00,2.7626,2.7626,2.75914,2.76117,7000000.0
2007-08-13 11:03:00,2.75965,2.76258,2.7583,2.75841,10750000.0
2007-08-13 11:04:00,2.75709,2.76212,2.75709,2.76212,6260000.0
2007-08-13 11:05:00,2.76312,2.76312,2.75756,2.75973,11250000.0
2007-08-13 11:06:00,2.75927,2.76308,2.75602,2.75851,12500000.0
2007-08-13 11:07:00,2.7618,2.76326,2.75794,2.75854,10250000.0
2007-08-13 11:08:00,2.7585,2.76305,2.75823,2.7594,7000000.0
2007-08-13 11:09:00,2.76103,2.76322,2.76083,2.76129,6750000.0
2007-08-13 11:10:00,2.76037,2.76248,2.75621,2.76003,12750000.0
2007-08-13 11:11:00,2.76438,2.76438,2.75985,2.76094,5750000.0
2007-08-13 11:12:00,2.76168,2.7631,2.75946,2.76153,13010000.0
2007-08-13 11:13:00,2.76286,2.76346,2.75812,2.76199,7250000.0
2007-08-13 11:14:00,2.76283,2.76283,2.75638,2.75655,9500000.0
2007-08-13 11:15:00,2.76036,2.7626,2.75832,2.75832,9000000.0
2007-08-13 11:16:00,2.75979,2.76369,2.75977,2.76369,12750000.0
2007-08-13 11:17:00,2.75948,2.76236,2.75757,2.75971,5880000.0
2007-08-13 11:18:00,2.75946,2.76468,2.75946,2.76468,6880000.0
2007-08-13 11:19:00,2.76457,2.7646,2.75989,2.76007,7250000.0
2007-08-13 11:20:00,2.76284,2.764,2.75701,2.75869,10000000.0
2007-08-13 11:21:00,2.76279,2.76332,2.75732,2.75962,11880000.0
2007-08-13 11:22:00,2.76427,2.76427,2.75928,2.76141,5750000.0
2007-08-13 11:23:00,2.76335,2.76335,2.75655,2.7589,10380000.0
2007-08-13 11:24:00,2.76202,2.76224,2.75687,2.76172,11630000.0
2007-08-13 11:25:00,2.76085,2.76148,2.75461,2.75741,12000000.0
2007-08-13 11:26:00,2.76154,2.76154,2.75784,2.76135,10250000.0
2007-08-13 11:27:00,2.76172,2.76225,2.75652,2.76093,9250000.0
2007-08-13 11:28:00,2.75942,2.76075,2.75701,2.76022,5880000.0
2007-08-13 11:29:00,2.76046,2.76293,2.75848,2.76159,7250000.0
2007-08-13 11:30:00,2.76198,2.76198,2.75816,2.7606,6500000.0
2007-08-13 11:31:00,2.76113,2.76214,2.75706,2.76165,8000000.0
2007-08-13 11:32:00,2.76265,2.76362,2.75721,2.76362,7250000.0
2007-08-13 11:33:00,2.76202,2.76278,2.76009,2.76149,8250000.0
2007-08-13 11:34:00,2.76277,2.7644,2.75671,2.7623,5130000.0
2007-08-13 11:35:00,2.76227,2.76285,2.75989,2.76285,5500000.0
2007-08-13 11:36:00,2.76056,2.76377,2.75833,2.76324,5500000.0
2007-08-13 11:37:00,2.76279,2.76367,2.75949,2.75949,12750000.0
2007-08-13 11:38:00,2.76244,2.76401,2.76045,2.76179,4880000.0
2007-08-13 11:39:00,2.76261,2.76425,2.76033,2.76033,10000000.0
2007-08-13 11:40:00,2.75899,2.76384,2.75789,2.76264,7750000.0
2007-08-13 11:41:00,2.7621,2.76349,2.75577,2.76283,5880000.0
2007-08-13 11:42:00,2.76399,2.76399,2.76076,2.76275,14500000.0
2007-08-13 11:43:00,2.75851,2.76395,2.75679,2.76395,9250000.0
2007-08-13 11:44:00,2.7643,2.76462,2.76063,2.76235,8250000.0
2007-08-13 11:45:00,2.76357,2.76525,2.76016,2.76271,10630000.0
2007-08-13 11:46:00,2.7614,2.76519,2.76024,2.76112,8130000.0
2007-08-13 11:47:00,2.76487,2.76545,2.76251,2.76414,6500000.0
2007-08-13 11:48:00,2.7641,2.7655,2.76355,2.7655,5500000.0
2007-08-13 11:49:00,2.7633,2.76576,2.75868,2.76426,8130000.0
2007-08-13 11:50:00,2.76111,2.76618,2.76111,2.76363,10500000.0
2007-08-13 11:51:00,2.76365,2.76666,2.76121,2.76325,14500000.0
2007-08-13 11:52:00,2.76502,2.76601,2.76243,2.76471,12750000.0
2007-08-13 11:53:00,2.76197,2.76567,2.76012,2.76369,7250000.0
2007-08-13 11:54:00,2.76363,2.76751,2.76285,2.76751,8750000.0
2007-08-13 11:55:00,2.76695,2.76706,2.7621,2.766,9630000.0
2007-08-13 11:56:00,2.7668,2.7668,2.76067,2.76472,10880000.0
2007-08-13 11:57:00,2.76488,2.76488,2.75987,2.76339,13500000.0
2007-08-13 11:58:00,2.76382,2.76453,2.75814,2.76117,8250000.0
2007-08-13 11:59:00,2.76586,2.76586,2.76088,2.76278,8000000.0
2007-08-13 12:00:00,2.76526,2.76573,2.76043,2.76268,10380000.0
2007-08-13 12:01:00,2.75726,2.76377,2.75726,2.76377,7500000.0
2007-08-13 12:02:00,2.76529,2.7654,2.76001,2.76423,8250000.0
2007-08-13 12:03:00,2.76429,2.76465,2.76107,2.76325,8250000.0
2007-08-13 12:04:00,2.76469,2.76497,2.75833,2.76346,6000000.0
2007-08-13 12:05:00,2.76292,2.76452,2.76221,2.76452,6000000.0
2007-08-13 12:06:00,2.76525,2.76525,2.75943,2.76363,10500000.0
2007-08-13 12:07:00,2.76025,2.76469,2.76025,2.76406,7500000.0
2007-08-13 12:08:00,2.76295,2.76454,2.76051,2.76436,7380000.0
2007-08-13 12:09:00,2.76372,2.76429,2.76037,2.76338,7130000.0
2007-08-13 12:10:00,2.76143,2.765,2.75815,2.76211,10750000.0
2007-08-13 12:11:00,2.75587,2.76478,2.75587,2.76247,9250000.0
2007-08-13 12:12:00,2.76163,2.7646,2.76044,2.76181,7000000.0
2007-08-13 12:13:00,2.76007,2.76682,2.75998,2.76682,7500000.0
2007-08-13 12:14:00,2.76533,2.76556,2.76007,2.7634,8000000.0
2007-08-13 12:15:00,2.76483,2.76663,2.76141,2.76624,7500000.0
2007-08-13 12:16:00,2.7612,2.76598,2.7612,2.76419,12000000.0
2007-08-13 12:17:00,2.76151,2.76557,2.76151,2.7637,6250000.0
2007-08-13 12:18:00,2.76314,2.76535,2.76064,2.76364,9000000.0
2007-08-13 12:19:00,2.76247,2.76528,2.76091,2.76372,7750000.0
2007-08-13 12:20:00,2.76074,2.76601,2.75946,2.76372,8250000.0
2007-08-13 12:21:00,2.76154,2.76479,2.7584,2.76182,9750000.0
2007-08-13 12:22:00,2.76209,2.76489,2.76008,2.76186,8500000.0
2007-08-13 12:23:00,2.76475,2.76475,2.76033,2.76322,8000000.0
2007-08-13 12:24:00,2.76293,2.76432,2.76113,2.76126,9630000.0
2007-08-13 12:25:00,2.76245,2.76457,2.75918,2.76226,6250000.0
2007-08-13 12:26:00,2.76395,2.76395,2.75981,2.76269,10250000.0
2007-08-13 12:27:00,2.76057,2.76346,2.75953,2.76101,6380000.0
2007-08-13 12:28:00,2.75883,2.76335,2.75876,2.76154,10630000.0
2007-08-13 12:29:00,2.75817,2.76385,2.75817,2.75934,11000000.0
2007-08-13 12:30:00,2.76207,2.76284,2.7594,2.76091,8630000.0
2007-08-13 12:31:00,2.76337,2.76337,2.75976,2.76128,6500000.0
2007-08-13 12:32:00,2.75969,2.76348,2.75868,2.76127,6000000.0
2007-08-13 12:33:00,2.76291,2.76363,2.75755,2.76006,6500000.0
2007-08-13 12:34:00,2.76436,2.76436,2.75906,2.76053,8500000.0
2007-08-13 12:35:00,2.76108,2.76172,2.75847,2.75847,6500000.0
2007-08-13 12:36:00,2.76275,2.76398,2.75662,2.76029,11760000.0
2007-08-13 12:37:00,2.76151,2.76384,2.75571,2.7619,9500000.0
2007-08-13 12:38:00,2.76145,2.76387,2.75968,2.75968,6750000.0
2007-08-13 12:39:00,2.7647,2.7647,2.76239,2.76365,6750000.0
2007-08-13 12:40:00,2.76002,2.76521,2.76002,2.76521,7750000.0
2007-08-13 12:41:00,2.76395,2.76544,2.76088,2.76437,11880000.0
2007-08-13 12:42:00,2.76447,2.76541,2.76205,2.76281,6130000.0
2007-08-13 12:43:00,2.7629,2.76388,2.76077,2.76253,14130000.0
2007-08-13 12:44:00,2.76142,2.76178,2.75792,2.76178,7000000.0
2007-08-13 12:45:00,2.7621,2.76226,2.75789,2.76192,9500000.0
2007-08-13 12:46:00,2.76167,2.76363,2.76141,2.76328,5250000.0
2007-08-13 12:47:00,2.76364,2.76364,2.75984,2.76354,5750000.0
2007-08-13 12:48:00,2.76127,2.7643,2.75933,2.76201,10010000.0
2007-08-13 12:49:00,2.76389,2.76389,2.76066,2.76363,9500000.0
2007-08-13 12:50:00,2.76237,2.76478,2.76133,2.76375,12880000.0
2007-08-13 12:51:00,2.7624,2.76575,2.75915,2.76439,8880000.0
2007-08-13 12:52:00,2.76547,2.76547,2.75816,2.76177,10500000.0
2007-08-13 12:53:00,2.76423,2.76517,2.76134,2.76398,10130000.0
2007-08-13 12:54:00,2.76355,2.7645,2.76128,2.76357,11010000.0
2007-08-13 12:55:00,2.76165,2.76426,2.75988,2.76283,11000000.0
2007-08-13 12:56:00,2.76278,2.76557,2.7579,2.76557,11000000.0
2007-08-13 12:57:00,2.7619,2.76616,2.76159,2.76462,8630000.0
2007-08-13 12:58:00,2.76151,2.76433,2.75858,2.7613,6250000.0
2007-08-13 12:59:00,2.76338,2.76555,2.75973,2.76348,13760000.0
2007-08-13 13:00:00,2.76346,2.7648,2.76069,2.76112,10500000.0
2007-08-13 13:01:00,2.7643,2.76683,2.76184,2.76545,9760000.0
2007-08-13 13:02:00,2.76313,2.76691,2.76007,2.76691,8500000.0
2007-08-13 13:03:00,2.76193,2.76706,2.76193,2.76471,14250000.0
2007-08-13 13:04:00,2.7655,2.76664,2.76227,2.76467,7000000.0
2007-08-13 13:05:00,2.76152,2.76591,2.76152,2.76591,8880000.0
2007-08-13 13:06:00,2.76489,2.76548,2.76009,2.76073,7630000.0
2007-08-13 13:07:00,2.76424,2.76575,2.75989,2.76303,12130000.0
2007-08-13 13:08:00,2.76294,2.76687,2.76294,2.76687,5750000.0
2007-08-13 13:09:00,2.76442,2.76621,2.7591,2.76621,5250000.0
2007-08-13 13:10:00,2.76559,2.76611,2.7623,2.7649,10890000.0
2007-08-13 13:11:00,2.76321,2.7654,2.75982,2.7654,10250000.0
2007-08-13 13:12:00,2.76382,2.7647,2.76095,2.76218,8130000.0
2007-08-13 13:13:00,2.76358,2.7654,2.76007,2.76219,10130000.0
2007-08-13 13:14:00,2.76147,2.76624,2.75853,2.75853,5500000.0
2007-08-13 13:15:00,2.76345,2.76513,2.7612,2.76432,8260000.0
2007-08-13 13:16:00,2.76251,2.76464,2.75902,2.76208,12000000.0
2007-08-13 13:17:00,2.76265,2.76466,2.76072,2.76453,11380000.0
2007-08-13 13:18:00,2.76469,2.7664,2.76051,2.76384,6000000.0
2007-08-13 13:19:00,2.76609,2.76609,2.75892,2.76394,7380000.0
2007-08-13 13:20:00,2.7605,2.76479,2.7605,2.76378,9380000.0
2007-08-13 13:21:00,2.76148,2.76472,2.76075,2.76393,7500000.0
2007-08-13 13:22:00,2.76358,2.76517,2.76005,2.76191,10000000.0
2007-08-13 13:23:00,2.76369,2.76411,2.75925,2.76106,11380000.0
2007-08-13 13:24:00,2.76274,2.76479,2.75808,2.75808,12250000.0
2007-08-13 13:25:00,2.76322,2.76508,2.7599,2.76367,9630000.0
2007-08-13 13:26:00,2.76316,2.76504,2.76144,2.76313,7750000.0
2007-08-13 13:27:00,2.76322,2.76485,2.76026,2.76247,8250000.0
2007-08-13 13:28:00,2.76009,2.76466,2.76009,2.76169,11750000.0
2007-08-13 13:29:00,2.76249,2.76448,2.76006,2.76006,7500000.0
2007-08-13 13:30:00,2.76028,2.76499,2.75812,2.76221,8250000.0
2007-08-13 13:31:00,2.76104,2.76418,2.75927,2.76109,6500000.0
2007-08-13 13:32:00,2.75973,2.76463,2.75973,2.76416,8500000.0
2007-08-13 13:33:00,2.7654,2.7654,2.75935,2.76168,12000000.0
2007-08-13 13:34:00,2.76263,2.76454,2.76186,2.76454,7630000.0
2007-08-13 13:35:00,2.76344,2.76495,2.76121,2.76362,11880000.0
2007-08-13 13:36:00,2.76264,2.76491,2.76225,2.76316,9630000.0
2007-08-13 13:37:00,2.76187,2.76245,2.75784,2.75784,10250000.0
2007-08-13 13:38:00,2.76088,2.76363,2.75849,2.76026,12500000.0
2007-08-13 13:39:00,2.76445,2.76463,2.75813,2.76332,6250000.0
2007-08-13 13:40:00,2.76507,2.76507,2.7583,2.76344,11250000.0
2007-08-13 13:41:00,2.76364,2.76364,2.76089,2.76332,7750000.0
2007-08-13 13:42:00,2.76272,2.76414,2.7591,2.76179,14130000.0
2007-08-13 13:43:00,2.7646,2.7647,2.75996,2.76374,12250000.0
2007-08-13 13:44:00,2.76307,2.76307,2.75769,2.76242,11000000.0
2007-08-13 13:45:00,2.76244,2.76397,2.75947,2.76122,7500000.0
2007-08-13 13:46:00,2.76431,2.76482,2.75966,2.76031,7750000.0
2007-08-13 13:47:00,2.76208,2.76553,2.76175,2.76553,8880000.0
2007-08-13 13:48:00,2.76501,2.76509,2.75884,2.76078,5500000.0
2007-08-13 13:49:00,2.75954,2.76505,2.75954,2.7619,11500000.0
2007-08-13 13:50:00,2.76323,2.76498,2.7616,2.76349,5130000.0
2007-08-13 13:51:00,2.76248,2.76503,2.76046,2.76232,8380000.0
2007-08-13 13:52:00,2.76289,2.76479,2.76047,2.76404,10500000.0
2007-08-13 13:53:00,2.76342,2.76616,2.76202,2.76206,8750000.0
2007-08-13 13:54:00,2.75918,2.76417,2.75846,2.7603,7380000.0
2007-08-13 13:55:00,2.76338,2.76415,2.75998,2.76374,5750000.0
2007-08-13 13:56:00,2.75987,2.7643,2.75857,2.76147,7130000.0
2007-08-13 13:57:00,2.76131,2.76413,2.7613,2.76166,7000000.0
2007-08-13 13:58:00,2.7616,2.76433,2.75857,2.76154,10880000.0
2007-08-13 13:59:00,2.76353,2.76412,2.75914,2.75914,8500000.0
2007-08-13 14:00:00,2.7618,2.76569,2.76155,2.76562,5500000.0
2007-08-13 14:01:00,2.76214,2.76516,2.75916,2.75916,8380000.0
2007-08-13 14:02:00,2.75888,2.76434,2.75806,2.76335,8000000.0
2007-08-13 14:03:00,2.75938,2.76455,2.75938,2.76151,10380000.0
2007-08-13 14:04:00,2.76047,2.76421,2.76047,2.76119,9760000.0
2007-08-13 14:05:00,2.76108,2.76258,2.75964,2.76084,5750000.0
2007-08-13 14:06:00,2.75988,2.76251,2.75879,2.76046,6500000.0
2007-08-13 14:07:00,2.7634,2.76411,2.75941,2.76021,12880000.0
2007-08-13 14:08:00,2.76392,2.76436,2.75958,2.76436,8000000.0
2007-08-13 14:09:00,2.76218,2.76289,2.75874,2.76127,9000000.0
2007-08-13 14:10:00,2.75985,2.76205,2.75932,2.75932,5880000.0
2007-08-13 14:11:00,2.76213,2.76213,2.75782,2.75899,9500000.0
2007-08-13 14:12:00,2.76224,2.76224,2.75691,2.75691,11750000.0
2007-08-13 14:13:00,2.76275,2.76275,2.75965,2.76142,8250000.0
2007-08-13 14:14:00,2.75785,2.76204,2.75587,2.75587,9250000.0
2007-08-13 14:15:00,2.76085,2.76232,2.75885,2.76066,8000000.0
2007-08-13 14:16:00,2.75959,2.76124,2.75843,2.76058,8750000.0
2007-08-13 14:17:00,2.76148,2.76215,2.7594,2.76056,5500000.0
2007-08-13 14:18:00,2.76347,2.76348,2.7581,2.7622,10250000.0
2007-08-13 14:19:00,2.75841,2.76345,2.75675,2.76139,6000000.0
2007-08-13 14:20:00,2.76174,2.76292,2.75888,2.76204,6750000.0
2007-08-13 14:21:00,2.76177,2.76285,2.75657,2.76185,7750000.0
2007-08-13 14:22:00,2.75996,2.76316,2.75969,2.76043,6880000.0
2007-08-13 14:23:00,2.76162,2.76184,2.75606,2.75606,7750000.0
2007-08-13 14:24:00,2.76191,2.76255,2.75651,2.76158,9630000.0
2007-08-13 14:25:00,2.764,2.764,2.75621,2.7607,6750000.0
2007-08-13 14:26:00,2.76089,2.76258,2.75843,2.76121,8250000.0
2007-08-13 14:27:00,2.76459,2.76459,2.76,2.76168,9000000.0
2007-08-13 14:28:00,2.75874,2.7638,2.75724,2.76103,11880000.0
2007-08-13 14:29:00,2.7628,2.76311,2.75761,2.76311,8000000.0
2007-08-13 14:30:00,2.76265,2.76265,2.75924,2.75924,5880000.0
2007-08-13 14:31:00,2.76145,2.76357,2.75702,2.76138,7760000.0
2007-08-13 14:32:00,2.76105,2.76261,2.75904,2.76109,10750000.0
2007-08-13 14:33:00,2.76018,2.76072,2.75671,2.76002,8500000.0
2007-08-13 14:34:00,2.75991,2.76137,2.75813,2.76137,7380000.0
2007-08-13 14:35:00,2.76053,2.76137,2.75727,2.76048,12250000.0
2007-08-13 14:36:00,2.76024,2.76217,2.75717,2.76016,12640000.0
2007-08-13 14:37:00,2.75965,2.76265,2.7588,2.76184,6250000.0
2007-08-13 14:38:00,2.76077,2.76242,2.75889,2.75913,8630000.0
2007-08-13 14:39:00,2.75776,2.76057,2.75716,2.75807,5750000.0
2007-08-13 14:40:00,2.75795,2.7597,2.75795,2.75924,6500000.0
2007-08-13 14:41:00,2.75962,2.76198,2.75764,2.76198,7750000.0
2007-08-13 14:42:00,2.76158,2.76179,2.75852,2.75868,8000000.0
2007-08-13 14:43:00,2.75868,2.76086,2.75307,2.75966,10130000.0
2007-08-13 14:44:00,2.75742,2.75924,2.75438,2.75899,6250000.0
2007-08-13 14:45:00,2.7599,2.76046,2.7568,2.75987,7380000.0
2007-08-13 14:46:00,2.7593,2.76073,2.75552,2.75793,13000000.0
2007-08-13 14:47:00,2.75939,2.76129,2.75799,2.75963,7750000.0
2007-08-13 14:48:00,2.76007,2.76053,2.75566,2.75566,9250000.0
2007-08-13 14:49:00,2.76111,2.76111,2.75615,2.75912,8380000.0
2007-08-13 14:50:00,2.75588,2.76028,2.75588,2.75803,9250000.0
2007-08-13 14:51:00,2.75709,2.76095,2.75661,2.75661,8000000.0
2007-08-13 14:52:00,2.76038,2.76038,2.75605,2.75977,9250000.0
2007-08-13 14:53:00,2.75906,2.75955,2.7557,2.75642,9500000.0
2007-08-13 14:54:00,2.75925,2.76081,2.7544,2.76048,13250000.0
2007-08-13 14:55:00,2.75534,2.75961,2.75497,2.75659,10250000.0
2007-08-13 14:56:00,2.76069,2.76105,2.75709,2.75981,11250000.0
2007-08-13 14:57:00,2.75563,2.76081,2.75563,2.75823,6750000.0
2007-08-13 14:58:00,2.75582,2.76091,2.7552,2.75681,7750000.0
2007-08-13 14:59:00,2.76209,2.76209,2.75685,2.76049,8130000.0
2007-08-13 15:00:00,2.75833,2.76039,2.75596,2.75669,10500000.0
2007-08-13 15:01:00,2.75844,2.76141,2.75746,2.76043,10750000.0
2007-08-13 15:02:00,2.76021,2.76174,2.75463,2.75694,8750000.0
2007-08-13 15:03:00,2.75591,2.76097,2.75413,2.75773,10750000.0
2007-08-13 15:04:00,2.75871,2.76077,2.75512,2.75984,8750000.0
2007-08-13 15:05:00,2.75926,2.76009,2.75738,2.7576,10500000.0
2007-08-13 15:06:00,2.75986,2.75996,2.7579,2.75949,9500000.0
2007-08-13 15:07:00,2.76099,2.76099,2.75516,2.75871,8500000.0
2007-08-13 15:08:00,2.75635,2.75944,2.75261,2.75944,7000000.0
2007-08-13 15:09:00,2.76046,2.76046,2.75664,2.75811,9760000.0
2007-08-13 15:10:00,2.75797,2.76093,2.75618,2.76003,9260000.0
2007-08-13 15:11:00,2.75646,2.76021,2.7553,2.7553,6380000.0
2007-08-13 15:12:00,2.75911,2.76048,2.7568,2.75797,7750000.0
2007-08-13 15:13:00,2.75401,2.761,2.75401,2.761,9630000.0
2007-08-13 15:14:00,2.76006,2.76006,2.75503,2.75503,5750000.0
2007-08-13 15:15:00,2.75984,2.75984,2.75647,2.75753,9250000.0
2007-08-13 15:16:00,2.75944,2.76105,2.75695,2.75695,9500000.0
2007-08-13 15:17:00,2.75971,2.76006,2.75391,2.75857,11130000.0
2007-08-13 15:18:00,2.75534,2.7604,2.75488,2.75827,7250000.0
2007-08-13 15:19:00,2.758,2.75969,2.75495,2.75495,7380000.0
2007-08-13 15:20:00,2.75923,2.76048,2.75579,2.75595,6500000.0
2007-08-13 15:21:00,2.75914,2.75952,2.75178,2.75952,9880000.0
2007-08-13 15:22:00,2.75835,2.76038,2.75501,2.75807,13880000.0
2007-08-13 15:23:00,2.75815,2.75939,2.75541,2.75939,5500000.0
2007-08-13 15:24:00,2.75641,2.76018,2.75638,2.75973,7750000.0
2007-08-13 15:25:00,2.76061,2.76061,2.75611,2.76025,10130000.0
2007-08-13 15:26:00,2.76103,2.76103,2.75509,2.75919,15250000.0
2007-08-13 15:27:00,2.76082,2.76117,2.75657,2.75835,6750000.0
2007-08-13 15:28:00,2.76014,2.76014,2.75511,2.75537,7500000.0
2007-08-13 15:29:00,2.75545,2.75916,2.75447,2.75903,5130000.0
2007-08-13 15:30:00,2.7558,2.75998,2.7558,2.75998,7750000.0
2007-08-13 15:31:00,2.75992,2.76018,2.75623,2.75678,9130000.0
2007-08-13 15:32:00,2.75961,2.75966,2.75351,2.75808,9000000.0
2007-08-13 15:33:00,2.75556,2.75987,2.75556,2.75987,9000000.0
2007-08-13 15:34:00,2.7595,2.7595,2.75471,2.75814,5750000.0
2007-08-13 15:35:00,2.75522,2.76038,2.75392,2.75392,6000000.0
2007-08-13 15:36:00,2.75761,2.76111,2.75761,2.76018,10130000.0
2007-08-13 15:37:00,2.76126,2.76145,2.75686,2.75686,6750000.0
2007-08-13 15:38:00,2.75924,2.76398,2.75588,2.75924,13000000.0
2007-08-13 15:39:00,2.75791,2.7629,2.75674,2.76019,7500000.0
2007-08-13 15:40:00,2.76027,2.76201,2.7533,2.76134,12130000.0
2007-08-13 15:41:00,2.75657,2.76256,2.75657,2.75856,8250000.0
2007-08-13 15:42:00,2.75756,2.76194,2.75756,2.76194,5750000.0
2007-08-13 15:43:00,2.75706,2.7595,2.7548,2.7595,5750000.0
2007-08-13 15:44:00,2.76086,2.76211,2.75691,2.75691,10750000.0
2007-08-13 15:45:00,2.76186,2.76186,2.75549,2.75998,9500000.0
2007-08-13 15:46:00,2.76169,2.76169,2.7559,2.75897,11500000.0
2007-08-13 15:47:00,2.75969,2.76187,2.75861,2.75939,10500000.0
2007-08-13 15:48:00,2.76205,2.76285,2.75806,2.76035,7500000.0
2007-08-13 15:49:00,2.7606,2.76101,2.75353,2.76096,9250000.0
2007-08-13 15:50:00,2.75923,2.76171,2.75591,2.75988,10130000.0
2007-08-13 15:51:00,2.75834,2.76138,2.75585,2.7597,6750000.0
2007-08-13 15:52:00,2.75938,2.76197,2.75627,2.76109,7750000.0
2007-08-13 15:53:00,2.76173,2.76229,2.75747,2.75993,8380000.0
2007-08-13 15:54:00,2.75629,2.76208,2.75629,2.76162,8000000.0
2007-08-13 15:55:00,2.76069,2.76182,2.75568,2.76065,7000000.0
2007-08-13 15:56:00,2.76124,2.76386,2.75801,2.7621,6380000.0
2007-08-13 15:57:00,2.75918,2.76294,2.75624,2.75797,7250000.0
2007-08-13 15:58:00,2.76375,2.76375,2.76071,2.76071,7000000.0
2007-08-13 15:59:00,2.76306,2.76497,2.75934,2.76446,8250000.0
2007-08-13 16:00:00,2.7654,2.76602,2.75994,2.76602,8500000.0
2007-08-13 16:01:00,2.76617,2.76617,2.76115,2.76115,16000000.0
2007-08-13 16:02:00,2.76581,2.76581,2.75898,2.75898,6250000.0
2007-08-13 16:03:00,2.76456,2.7652,2.7619,2.76315,6250000.0
2007-08-13 16:04:00,2.76378,2.76586,2.76155,2.76342,7760000.0
2007-08-13 16:05:00,2.76395,2.76623,2.75617,2.76623,8130000.0
2007-08-13 16:06:00,2.76487,2.76812,2.76303,2.76812,5500000.0
2007-08-13 16:07:00,2.76492,2.76614,2.76265,2.76592,8250000.0
2007-08-13 16:08:00,2.76614,2.76729,2.76553,2.76729,5750000.0
2007-08-13 16:09:00,2.76634,2.76801,2.76499,2.76801,9750000.0
2007-08-13 16:10:00,2.76656,2.76726,2.76359,2.76618,12630000.0
2007-08-13 16:11:00,2.76755,2.76761,2.76246,2.76371,11750000.0
2007-08-13 16:12:00,2.76364,2.76755,2.76252,2.76405,11130000.0
2007-08-13 16:13:00,2.76603,2.76611,2.76396,2.76591,7500000.0
2007-08-13 16:14:00,2.7644,2.76618,2.75966,2.75966,8260000.0
2007-08-13 16:15:00,2.76542,2.76542,2.76035,2.7622,7250000.0
2007-08-13 16:16:00,2.76588,2.76602,2.7607,2.76402,11500000.0
2007-08-13 16:17:00,2.76418,2.76534,2.76133,2.76458,6000000.0
2007-08-13 16:18:00,2.76435,2.76603,2.76053,2.76516,11250000.0
2007-08-13 16:19:00,2.76577,2.76709,2.76068,2.76236,11500000.0
2007-08-13 16:20:00,2.76726,2.76805,2.7594,2.76805,12750000.0
2007-08-13 16:21:00,2.76678,2.7668,2.76093,2.76395,7750000.0
2007-08-13 16:22:00,2.76583,2.76583,2.76285,2.76367,7630000.0
2007-08-13 16:23:00,2.76259,2.76743,2.76259,2.76743,7500000.0
2007-08-13 16:24:00,2.76469,2.76692,2.76158,2.7648,8880000.0
2007-08-13 16:25:00,2.76477,2.76692,2.76219,2.7665,6630000.0
2007-08-13 16:26:00,2.76779,2.7678,2.76406,2.76406,9010000.0
2007-08-13 16:27:00,2.76499,2.76753,2.761,2.76718,14000000.0
2007-08-13 16:28:00,2.76742,2.76742,2.76304,2.76599,9010000.0
2007-08-13 16:29:00,2.76342,2.76817,2.76181,2.7672,6250000.0
2007-08-13 16:30:00,2.76517,2.76585,2.76052,2.76585,7750000.0
2007-08-13 16:31:00,2.76438,2.76711,2.7635,2.76565,7760000.0
2007-08-13 16:32:00,2.76343,2.76704,2.76343,2.76563,7000000.0
2007-08-13 16:33:00,2.7664,2.76651,2.76238,2.76579,11750000.0
2007-08-13 16:34:00,2.76709,2.76709,2.76324,2.76619,11250000.0
2007-08-13 16:35:00,2.76632,2.7679,2.76462,2.76781,6250000.0
2007-08-13 16:36:00,2.76719,2.76774,2.76238,2.76362,16750000.0
2007-08-13 16:37:00,2.76313,2.76722,2.76313,2.76409,6000000.0
2007-08-13 16:38:00,2.76605,2.76724,2.76297,2.76724,8500000.0
2007-08-13 16:39:00,2.76631,2.76631,2.7623,2.76568,6250000.0
2007-08-13 16:40:00,2.76803,2.76803,2.76205,2.76695,7000000.0
2007-08-13 16:41:00,2.76639,2.7681,2.76039,2.76543,10750000.0
2007-08-13 16:42:00,2.76653,2.76726,2.76162,2.76713,8000000.0
2007-08-13 16:43:00,2.76624,2.7682,2.7651,2.76703,4880000.0
2007-08-13 16:44:00,2.76293,2.76749,2.76293,2.76569,6750000.0
2007-08-13 16:45:00,2.7676,2.7676,2.76277,2.76706,9250000.0
2007-08-13 16:46:00,2.76632,2.76824,2.76423,2.76824,9250000.0
2007-08-13 16:47:00,2.76635,2.76819,2.76236,2.76609,9000000.0
2007-08-13 16:48:00,2.76659,2.7696,2.76239,2.76912,8250000.0
2007-08-13 16:49:00,2.76957,2.77042,2.76443,2.77042,7000000.0
2007-08-13 16:50:00,2.76732,2.77055,2.76495,2.77055,7750000.0
2007-08-13 16:51:00,2.76918,2.76918,2.76672,2.76729,6130000.0
2007-08-13 16:52:00,2.76516,2.77132,2.76516,2.77132,7500000.0
2007-08-13 16:53:00,2.76733,2.77244,2.76683,2.77027,6250000.0
2007-08-13 16:54:00,2.76948,2.77181,2.76682,2.76941,8750000.0
2007-08-13 16:55:00,2.77289,2.77358,2.7704,2.7704,6750000.0
2007-08-13 16:56:00,2.77194,2.77432,2.77075,2.77384,7390000.0
2007-08-13 16:57:00,2.77195,2.7738,2.77049,2.77369,8750000.0
2007-08-13 16:58:00,2.77245,2.77433,2.76977,2.77078,11000000.0
2007-08-13 16:59:00,2.77113,2.77246,2.76793,2.77169,11000000.0
2007-08-13 17:00:00,2.77054,2.77108,2.76491,2.76938,9250000.0
2007-08-13 17:01:00,2.76865,2.77024,2.76354,2.76998,6750000.0
2007-08-13 17:02:00,2.76885,2.77051,2.76702,2.76702,6630000.0
2007-08-13 17:03:00,2.76838,2.77045,2.76838,2.76949,9380000.0
2007-08-13 17:04:00,2.76602,2.76965,2.76539,2.76954,8250000.0
2007-08-13 17:05:00,2.76816,2.77093,2.766,2.77032,9750000.0
2007-08-13 17:06:00,2.76951,2.77001,2.76571,2.76899,9630000.0
2007-08-13 17:07:00,2.77073,2.77073,2.76617,2.76678,11880000.0
2007-08-13 17:08:00,2.76477,2.76958,2.76477,2.7663,8250000.0
2007-08-13 17:09:00,2.77064,2.77064,2.76702,2.76889,8250000.0
2007-08-13 17:10:00,2.76349,2.76936,2.76349,2.76855,8130000.0
2007-08-13 17:11:00,2.7695,2.7695,2.76476,2.76864,5760000.0
2007-08-13 17:12:00,2.76552,2.76865,2.76462,2.76785,5500000.0
2007-08-13 17:13:00,2.77011,2.77011,2.76616,2.76884,7380000.0
2007-08-13 17:14:00,2.76952,2.77016,2.76462,2.76885,6500000.0
2007-08-13 17:15:00,2.76723,2.76964,2.76502,2.7672,13250000.0
2007-08-13 17:16:00,2.77033,2.77033,2.76646,2.76763,7750000.0
2007-08-13 17:17:00,2.76555,2.76988,2.76555,2.76988,7250000.0
2007-08-13 17:18:00,2.76883,2.76905,2.76539,2.76783,9000000.0
2007-08-13 17:19:00,2.76798,2.7692,2.76644,2.76855,9130000.0
2007-08-13 17:20:00,2.76881,2.76964,2.76579,2.76904,9000000.0
2007-08-13 17:21:00,2.76727,2.76862,2.76395,2.76525,11000000.0
2007-08-13 17:22:00,2.7694,2.7694,2.76628,2.7685,7000000.0
2007-08-13 17:23:00,2.7642,2.76854,2.7642,2.76833,8630000.0
2007-08-13 17:24:00,2.76496,2.76823,2.76353,2.76526,5500000.0
2007-08-13 17:25:00,2.76703,2.76828,2.76629,2.76796,8250000.0
2007-08-13 17:26:00,2.76769,2.76886,2.76379,2.76787,6250000.0
2007-08-13 17:27:00,2.76514,2.76728,2.76092,2.76622,12380000.0
2007-08-13 17:28:00,2.76841,2.76849,2.76478,2.76635,8250000.0
2007-08-13 17:29:00,2.76839,2.76839,2.76278,2.76477,8000000.0
2007-08-13 17:30:00,2.76704,2.76756,2.76483,2.76666,8500000.0
2007-08-13 17:31:00,2.76691,2.76691,2.76296,2.76488,7130000.0
2007-08-13 17:32:00,2.76363,2.76745,2.76356,2.76356,8750000.0
2007-08-13 17:33:00,2.7679,2.7679,2.7643,2.76729,9250000.0
2007-08-13 17:34:00,2.76574,2.7668,2.76291,2.76291,7750000.0
2007-08-13 17:35:00,2.76121,2.76652,2.76121,2.7658,5750000.0
2007-08-13 17:36:00,2.76627,2.76746,2.76299,2.76746,8000000.0
2007-08-13 17:37:00,2.76657,2.76729,2.7619,2.76324,8250000.0
2007-08-13 17:38:00,2.76117,2.76762,2.76117,2.76762,11000000.0
2007-08-13 17:39:00,2.7664,2.7672,2.76384,2.76513,7500000.0
2007-08-13 17:40:00,2.76817,2.76817,2.76435,2.76639,11750000.0
2007-08-13 17:41:00,2.76731,2.7683,2.7656,2.76782,10750000.0
2007-08-13 17:42:00,2.76588,2.76833,2.76278,2.7681,8500000.0
2007-08-13 17:43:00,2.76718,2.76772,2.76549,2.76698,5750000.0
2007-08-13 17:44:00,2.76847,2.76955,2.76451,2.76664,6500000.0
2007-08-13 17:45:00,2.76723,2.76823,2.7655,2.76797,8130000.0
2007-08-13 17:46:00,2.76705,2.76925,2.76486,2.76512,12750000.0
2007-08-13 17:47:00,2.76863,2.76912,2.76419,2.76756,6880000.0
2007-08-13 17:48:00,2.76868,2.76956,2.76484,2.76746,6500000.0
2007-08-13 17:49:00,2.76115,2.76848,2.76055,2.76848,10250000.0
2007-08-13 17:50:00,2.76495,2.77068,2.76495,2.76885,7250000.0
2007-08-13 17:51:00,2.76924,2.76924,2.76364,2.7657,13250000.0
2007-08-13 17:52:00,2.76909,2.76909,2.76477,2.76504,7880000.0
2007-08-13 17:53:00,2.76855,2.76866,2.76328,2.76634,9250000.0
2007-08-13 17:54:00,2.7645,2.76694,2.76427,2.76558,8500000.0
2007-08-13 17:55:00,2.76665,2.7668,2.76358,2.76358,5500000.0
2007-08-13 17:56:00,2.76742,2.76863,2.76507,2.76863,10880000.0
2007-08-13 17:57:00,2.76627,2.76839,2.7626,2.7638,8250000.0
2007-08-13 17:58:00,2.76881,2.76881,2.76296,2.76419,5630000.0
2007-08-13 17:59:00,2.76916,2.76916,2.76357,2.76414,9500000.0
2007-08-13 18:00:00,2.76803,2.76855,2.76373,2.76747,12880000.0
2007-08-13 18:01:00,2.76439,2.76736,2.7606,2.76399,10750000.0
2007-08-13 18:02:00,2.76651,2.76689,2.76116,2.76654,11760000.0
2007-08-13 18:03:00,2.76561,2.76678,2.76277,2.76678,5750000.0
2007-08-13 18:04:00,2.76541,2.76633,2.76308,2.765,6130000.0
2007-08-13 18:05:00,2.76694,2.76853,2.76211,2.76798,9500000.0
2007-08-13 18:06:00,2.7678,2.7678,2.76307,2.76381,9750000.0
2007-08-13 18:07:00,2.76768,2.76768,2.76179,2.76393,8750000.0
2007-08-13 18:08:00,2.76761,2.76761,2.76326,2.76675,8880000.0
2007-08-13 18:09:00,2.76401,2.76506,2.76131,2.76131,10010000.0
2007-08-13 18:10:00,2.76571,2.76741,2.76331,2.76507,6750000.0
2007-08-13 18:11:00,2.7632,2.76697,2.76271,2.76646,6750000.0
2007-08-13 18:12:00,2.7657,2.76791,2.76262,2.76538,7000000.0
2007-08-13 18:13:00,2.767,2.76712,2.76165,2.7638,9000000.0
2007-08-13 18:14:00,2.76682,2.7673,2.76466,2.76473,10130000.0
2007-08-13 18:15:00,2.76611,2.76614,2.75921,2.76406,7000000.0
2007-08-13 18:16:00,2.76645,2.76645,2.76227,2.76351,10630000.0
2007-08-13 18:17:00,2.76411,2.76764,2.7622,2.76296,16750000.0
2007-08-13 18:18:00,2.76538,2.76784,2.76041,2.76583,12000000.0
2007-08-13 18:19:00,2.76619,2.76747,2.76365,2.76365,5250000.0
2007-08-13 18:20:00,2.76219,2.76497,2.76152,2.76152,8630000.0
2007-08-13 18:21:00,2.76645,2.76645,2.76008,2.7642,5500000.0
2007-08-13 18:22:00,2.7632,2.76639,2.76133,2.76242,8380000.0
2007-08-13 18:23:00,2.76481,2.76641,2.76079,2.76593,8750000.0
2007-08-13 18:24:00,2.76502,2.7675,2.76143,2.76679,16500000.0
2007-08-13 18:25:00,2.76176,2.76533,2.76176,2.76514,6250000.0
2007-08-13 18:26:00,2.76293,2.76679,2.75988,2.76679,5500000.0
2007-08-13 18:27:00,2.76527,2.7659,2.76094,2.76562,6250000.0
2007-08-13 18:28:00,2.76584,2.76674,2.76042,2.76674,6500000.0
2007-08-13 18:29:00,2.76456,2.76643,2.76377,2.7662,5500000.0
2007-08-13 18:30:00,2.76489,2.76612,2.75959,2.76476,13750000.0
2007-08-13 18:31:00,2.76397,2.7659,2.7609,2.76418,6750000.0
2007-08-13 18:32:00,2.76221,2.76598,2.7613,2.76315,9130000.0
2007-08-13 18:33:00,2.76244,2.76624,2.76106,2.7619,7880000.0
2007-08-13 18:34:00,2.76696,2.76696,2.76094,2.76483,11750000.0
2007-08-13 18:35:00,2.76551,2.76551,2.76128,2.7654,4880000.0
2007-08-13 18:36:00,2.76608,2.7664,2.76188,2.7664,10880000.0
2007-08-13 18:37:00,2.76471,2.76637,2.76305,2.76312,8500000.0
2007-08-13 18:38:00,2.76469,2.76598,2.76043,2.76598,10750000.0
2007-08-13 18:39:00,2.76487,2.76581,2.76124,2.76581,10500000.0
2007-08-13 18:40:00,2.76343,2.76502,2.75942,2.76502,6000000.0
2007-08-13 18:42:00,2.76438,2.76542,2.76228,2.76541,8000000.0
2007-08-13 18:43:00,2.76577,2.76637,2.76072,2.76443,16000000.0
2007-08-13 18:44:00,2.76338,2.76607,2.7611,2.76607,15500000.0
2007-08-13 18:45:00,2.76599,2.7667,2.76026,2.76263,7630000.0
2007-08-13 18:46:00,2.76462,2.76476,2.75728,2.76262,11250000.0
2007-08-13 18:47:00,2.76673,2.76673,2.76257,2.76672,7000000.0
2007-08-13 18:48:00,2.76495,2.76575,2.75857,2.75857,10250000.0
2007-08-13 18:49:00,2.76485,2.76564,2.76268,2.76392,6000000.0
2007-08-13 18:50:00,2.76081,2.76517,2.76012,2.76427,10500000.0
2007-08-13 18:51:00,2.76184,2.76505,2.76105,2.764,8500000.0
2007-08-13 18:52:00,2.76506,2.76513,2.75945,2.76407,6750000.0
2007-08-13 18:53:00,2.7645,2.7657,2.76274,2.7657,10500000.0
2007-08-13 18:54:00,2.76354,2.76459,2.75983,2.76076,13380000.0
2007-08-13 18:55:00,2.76564,2.76564,2.76048,2.76048,7500000.0
2007-08-13 18:56:00,2.75917,2.76471,2.75917,2.76093,12000000.0
2007-08-13 18:57:00,2.76395,2.76507,2.76113,2.76361,8000000.0
2007-08-13 18:58:00,2.76049,2.76622,2.7597,2.76213,13010000.0
2007-08-13 18:59:00,2.76359,2.76673,2.76077,2.76673,10500000.0
2007-08-13 19:00:00,2.76599,2.76656,2.76074,2.76656,13250000.0
2007-08-13 19:01:00,2.76465,2.76465,2.7596,2.76232,10250000.0
2007-08-13 19:02:00,2.76626,2.7683,2.76076,2.76249,15750000.0
2007-08-13 19:03:00,2.76323,2.76566,2.76323,2.76371,7130000.0
2007-08-13 19:04:00,2.76423,2.76626,2.761,2.76161,7500000.0
2007-08-13 19:05:00,2.76538,2.76637,2.76156,2.76321,7380000.0
2007-08-13 19:06:00,2.7635,2.76598,2.75941,2.76487,13750000.0
2007-08-13 19:07:00,2.76433,2.76507,2.75976,2.75976,8000000.0
2007-08-13 19:08:00,2.76376,2.76627,2.76304,2.76627,9880000.0
2007-08-13 19:09:00,2.76359,2.76545,2.76359,2.76545,8130000.0
2007-08-13 19:10:00,2.76611,2.76651,2.76411,2.76651,9250000.0
2007-08-13 19:11:00,2.76365,2.76632,2.76192,2.76632,16500000.0
2007-08-13 19:12:00,2.76637,2.76637,2.76203,2.76258,7750000.0
2007-08-13 19:13:00,2.76721,2.76721,2.76492,2.76521,5250000.0
2007-08-13 19:14:00,2.76184,2.7666,2.76184,2.76533,7500000.0
2007-08-13 19:15:00,2.76378,2.76699,2.76002,2.76156,10250000.0
2007-08-13 19:16:00,2.76485,2.76637,2.75949,2.76084,15250000.0
2007-08-13 19:17:00,2.7637,2.76611,2.76168,2.7627,15000000.0
2007-08-13 19:18:00,2.76593,2.76593,2.75987,2.76315,11750000.0
2007-08-13 19:19:00,2.76503,2.76566,2.75835,2.75835,9250000.0
2007-08-13 19:20:00,2.76511,2.76548,2.76093,2.76363,7750000.0
2007-08-13 19:21:00,2.76358,2.7662,2.76069,2.76578,6750000.0
2007-08-13 19:22:00,2.76545,2.76678,2.76373,2.76373,9130000.0
2007-08-13 19:23:00,2.76587,2.76624,2.76336,2.76468,12630000.0
2007-08-13 19:24:00,2.76647,2.76647,2.76171,2.76514,5380000.0
2007-08-13 19:25:00,2.76524,2.76529,2.75995,2.76383,8750000.0
2007-08-13 19:26:00,2.76385,2.76598,2.76167,2.76265,5750000.0
2007-08-13 19:27:00,2.76319,2.76611,2.7613,2.76554,9500000.0
2007-08-13 19:28:00,2.76468,2.7663,2.76036,2.76391,10750000.0
2007-08-13 19:29:00,2.76292,2.76634,2.76171,2.76512,12000000.0
2007-08-13 19:30:00,2.76188,2.7656,2.76188,2.76416,5750000.0
2007-08-13 19:31:00,2.76384,2.76597,2.76113,2.76377,9500000.0
2007-08-13 19:32:00,2.76653,2.76653,2.76275,2.76297,7250000.0
2007-08-13 19:33:00,2.76478,2.76575,2.75969,2.76489,7510000.0
2007-08-13 19:34:00,2.76723,2.7678,2.76196,2.76399,11250000.0
2007-08-13 19:35:00,2.76553,2.76647,2.76191,2.7644,7250000.0
2007-08-13 19:36:00,2.76355,2.76548,2.76246,2.76548,7000000.0
2007-08-13 19:37:00,2.75946,2.76676,2.75946,2.76566,11500000.0
2007-08-13 19:38:00,2.76415,2.76615,2.76206,2.76206,10750000.0
2007-08-13 19:39:00,2.76541,2.76648,2.76207,2.76337,6250000.0
2007-08-13 19:40:00,2.76285,2.76582,2.76285,2.76553,8750000.0
2007-08-13 19:41:00,2.76345,2.76594,2.7619,2.7629,6250000.0
2007-08-13 19:42:00,2.76399,2.76639,2.76331,2.76639,7750000.0
2007-08-13 19:43:00,2.76532,2.76648,2.76434,2.76489,5630000.0
2007-08-13 19:44:00,2.76395,2.76519,2.76169,2.76275,8750000.0
2007-08-13 19:45:00,2.76294,2.76642,2.76103,2.76642,9250000.0
2007-08-13 19:46:00,2.76298,2.76546,2.76196,2.76503,6250000.0
2007-08-13 19:47:00,2.76521,2.76521,2.75985,2.76261,5750000.0
2007-08-13 19:48:00,2.76679,2.76679,2.76226,2.76619,10750000.0
2007-08-13 19:50:00,2.76663,2.76731,2.76177,2.76424,11000000.0
2007-08-13 19:51:00,2.76573,2.76628,2.76048,2.76048,6000000.0
2007-08-13 19:52:00,2.76195,2.76652,2.76045,2.76577,7250000.0
2007-08-13 19:53:00,2.76717,2.76742,2.7627,2.76458,8880000.0
2007-08-13 19:54:00,2.76298,2.76761,2.7624,2.76312,6880000.0
2007-08-13 19:55:00,2.76669,2.76833,2.76258,2.76833,13250000.0
2007-08-13 19:56:00,2.76727,2.76757,2.76226,2.76338,8130000.0
2007-08-13 19:57:00,2.7669,2.76697,2.76048,2.76048,16880000.0
2007-08-13 19:58:00,2.76337,2.7663,2.76276,2.76465,10000000.0
2007-08-13 19:59:00,2.76295,2.76763,2.76295,2.76763,11500000.0
2007-08-13 20:00:00,2.76644,2.76644,2.76331,2.76549,13000000.0
2007-08-13 20:01:00,2.76671,2.76688,2.76174,2.76688,7390000.0
2007-08-13 20:02:00,2.76402,2.76667,2.76333,2.76667,7880000.0
2007-08-13 20:03:00,2.76685,2.76685,2.76278,2.76639,9250000.0
2007-08-13 20:04:00,2.76372,2.76692,2.76372,2.76607,8000000.0
2007-08-13 20:05:00,2.765,2.76612,2.76117,2.76612,10380000.0
2007-08-13 20:06:00,2.76281,2.76533,2.75952,2.76504,10880000.0
2007-08-13 20:07:00,2.76287,2.76685,2.76207,2.76354,9500000.0
2007-08-13 20:08:00,2.76163,2.76551,2.76163,2.7626,9250000.0
2007-08-13 20:09:00,2.76178,2.76558,2.76178,2.76551,7880000.0
2007-08-13 20:10:00,2.76646,2.76661,2.76166,2.76166,7380000.0
2007-08-13 20:11:00,2.76621,2.76758,2.75986,2.76381,4880000.0
2007-08-13 20:12:00,2.76635,2.76635,2.76075,2.7654,5880000.0
2007-08-13 20:13:00,2.7605,2.76578,2.7605,2.7657,7000000.0
2007-08-13 20:14:00,2.76184,2.76509,2.75969,2.76444,7750000.0
2007-08-13 20:15:00,2.76497,2.76589,2.75933,2.75933,8260000.0
2007-08-13 20:16:00,2.76364,2.76653,2.76188,2.76566,8000000.0
2007-08-13 20:17:00,2.7669,2.76692,2.7613,2.76671,7000000.0
2007-08-13 20:18:00,2.76339,2.76603,2.76244,2.76603,5500000.0
2007-08-13 20:19:00,2.766,2.766,2.76408,2.76427,8630000.0
2007-08-13 20:20:00,2.76466,2.76522,2.7597,2.76359,6880000.0
2007-08-13 20:21:00,2.76701,2.76701,2.76173,2.76633,14250000.0
2007-08-13 20:22:00,2.76551,2.76603,2.76378,2.76378,6500000.0
2007-08-13 20:23:00,2.76627,2.76627,2.76116,2.76122,6750000.0
2007-08-13 20:24:00,2.76652,2.76652,2.76339,2.76339,10000000.0
2007-08-13 20:25:00,2.7651,2.76616,2.76177,2.76537,10880000.0
2007-08-13 20:26:00,2.75931,2.76442,2.75886,2.76022,11510000.0
2007-08-13 20:27:00,2.76381,2.76381,2.75885,2.75885,8250000.0
2007-08-13 20:28:00,2.76419,2.76456,2.76123,2.76123,10250000.0
2007-08-13 20:29:00,2.76383,2.76396,2.75983,2.76009,9630000.0
2007-08-13 20:30:00,2.76428,2.76428,2.75985,2.76328,10260000.0
2007-08-13 20:31:00,2.76198,2.76445,2.76095,2.76095,6630000.0
2007-08-13 20:32:00,2.76074,2.76367,2.75821,2.75974,6760000.0
2007-08-13 20:33:00,2.76098,2.76332,2.75906,2.75956,8380000.0
2007-08-13 20:34:00,2.76346,2.765,2.76157,2.76327,5880000.0
2007-08-13 20:35:00,2.76155,2.76387,2.7595,2.76369,5130000.0
2007-08-13 20:36:00,2.76208,2.76476,2.76094,2.7634,8750000.0
2007-08-13 20:37:00,2.76527,2.76527,2.75965,2.76189,8000000.0
2007-08-13 20:38:00,2.76163,2.76533,2.76105,2.76533,12250000.0
2007-08-13 20:39:00,2.76261,2.76407,2.76064,2.76064,6750000.0
2007-08-13 20:40:00,2.76543,2.76543,2.76155,2.76236,9000000.0
2007-08-13 20:41:00,2.7637,2.76548,2.76205,2.76548,8500000.0
2007-08-13 20:42:00,2.76481,2.76481,2.76064,2.76306,8380000.0
2007-08-13 20:43:00,2.76314,2.76519,2.76215,2.76487,5500000.0
2007-08-13 20:44:00,2.76082,2.76441,2.75778,2.76365,11380000.0
2007-08-13 20:45:00,2.76165,2.76432,2.76019,2.76342,13250000.0
2007-08-13 20:46:00,2.75907,2.76398,2.75907,2.76374,5250000.0
2007-08-13 20:47:00,2.76407,2.76407,2.75897,2.76215,9500000.0
2007-08-13 20:48:00,2.7629,2.76401,2.75831,2.75831,8250000.0
2007-08-13 20:49:00,2.76239,2.76397,2.76011,2.76351,11500000.0
2007-08-13 20:50:00,2.76273,2.76497,2.76174,2.76357,10250000.0
2007-08-13 20:51:00,2.76249,2.76569,2.75955,2.76404,11250000.0
2007-08-13 20:52:00,2.7643,2.7643,2.75608,2.76089,10000000.0
2007-08-13 20:53:00,2.76386,2.76414,2.7576,2.76056,7130000.0
2007-08-13 20:54:00,2.76062,2.76461,2.76001,2.76461,8380000.0
2007-08-13 20:55:00,2.76432,2.76432,2.76253,2.76431,7880000.0
2007-08-13 20:57:00,2.76376,2.76502,2.76122,2.76439,9250000.0
2007-08-13 20:58:00,2.76263,2.76379,2.76174,2.76271,7880000.0
2007-08-13 20:59:00,2.76516,2.76516,2.76059,2.76408,9750000.0
2007-08-13 21:00:00,2.76467,2.76542,2.7609,2.7626,8500000.0
2007-08-13 21:01:00,2.76579,2.7659,2.76253,2.76389,6500000.0
2007-08-13 21:02:00,2.76224,2.76504,2.76119,2.76119,11750000.0
2007-08-13 21:03:00,2.76298,2.76442,2.76241,2.76314,7750000.0
2007-08-13 21:04:00,2.76473,2.76545,2.76152,2.76269,5250000.0
2007-08-13 21:05:00,2.76429,2.76432,2.76209,2.76221,5880000.0
2007-08-13 21:06:00,2.76475,2.76541,2.75971,2.75993,7630000.0
2007-08-13 21:07:00,2.76376,2.76525,2.76093,2.76525,6010000.0
2007-08-13 21:08:00,2.76055,2.76343,2.75805,2.75805,4250000.0
2007-08-13 21:09:00,2.76187,2.7653,2.76092,2.7653,10000000.0
2007-08-13 21:10:00,2.76511,2.76616,2.76222,2.76534,8250000.0
2007-08-13 21:11:00,2.7655,2.7655,2.76278,2.76513,7000000.0
2007-08-13 21:12:00,2.76488,2.76499,2.76059,2.76059,7750000.0
2007-08-13 21:13:00,2.76287,2.76529,2.76148,2.76468,9130000.0
2007-08-13 21:14:00,2.76697,2.76908,2.76169,2.76169,5750000.0
2007-08-13 21:15:00,2.76679,2.76679,2.76333,2.76477,13000000.0
2007-08-13 21:16:00,2.76211,2.76693,2.76211,2.76432,7130000.0
2007-08-13 21:17:00,2.76611,2.76735,2.76025,2.76442,10750000.0
2007-08-13 21:18:00,2.7633,2.76514,2.75913,2.75913,10130000.0
2007-08-13 21:19:00,2.76488,2.76713,2.76328,2.76328,5750000.0
2007-08-13 21:20:00,2.76733,2.76733,2.76024,2.76481,8130000.0
2007-08-13 21:21:00,2.76651,2.7668,2.76568,2.76568,6250000.0
2007-08-13 21:22:00,2.76591,2.76591,2.75967,2.76472,8880000.0
2007-08-13 21:23:00,2.76192,2.76605,2.76192,2.76605,7750000.0
2007-08-13 21:24:00,2.76472,2.76812,2.76445,2.7645,5250000.0
2007-08-13 21:25:00,2.76748,2.76748,2.75967,2.76305,6500000.0
2007-08-13 21:26:00,2.76723,2.76769,2.76469,2.76469,7000000.0
2007-08-13 21:27:00,2.76736,2.76817,2.76507,2.76817,8000000.0
2007-08-13 21:28:00,2.76409,2.76757,2.76325,2.76707,8250000.0
2007-08-13 21:29:00,2.76559,2.76674,2.76145,2.76261,8880000.0
2007-08-13 21:30:00,2.76727,2.76727,2.76132,2.76264,7000000.0
2007-08-13 21:31:00,2.7642,2.7672,2.76241,2.76435,8750000.0
2007-08-13 21:32:00,2.76564,2.76856,2.76349,2.76856,8500000.0
2007-08-13 21:33:00,2.76765,2.76765,2.76407,2.76469,7500000.0
2007-08-13 21:34:00,2.76793,2.76793,2.7625,2.7625,8500000.0
2007-08-13 21:35:00,2.76666,2.76764,2.76287,2.76757,6880000.0
2007-08-13 21:36:00,2.76644,2.76726,2.76467,2.76467,8880000.0
2007-08-13 21:37:00,2.76718,2.76802,2.76613,2.76782,8380000.0
2007-08-13 21:39:00,2.76498,2.76812,2.76498,2.76697,8000000.0
2007-08-13 21:40:00,2.76449,2.76684,2.7638,2.76445,9510000.0
2007-08-13 21:41:00,2.7652,2.76835,2.76193,2.76835,6630000.0
2007-08-13 21:42:00,2.76333,2.76823,2.76333,2.76823,7750000.0
2007-08-13 21:43:00,2.76504,2.76763,2.76482,2.76674,6750000.0
2007-08-13 21:44:00,2.76828,2.76828,2.76272,2.76272,5500000.0
2007-08-13 21:45:00,2.76583,2.76738,2.76414,2.76738,7380000.0
2007-08-13 21:46:00,2.76553,2.76706,2.76451,2.76451,6750000.0
2007-08-13 21:47:00,2.76806,2.76824,2.76453,2.76824,8000000.0
2007-08-13 21:48:00,2.76306,2.76734,2.76306,2.7671,10000000.0
2007-08-13 21:49:00,2.76436,2.76831,2.76335,2.76532,9000000.0
2007-08-13 21:50:00,2.76343,2.76833,2.76227,2.76833,7250000.0
2007-08-13 21:51:00,2.76452,2.76735,2.76352,2.76735,6630000.0
2007-08-13 21:52:00,2.76441,2.7668,2.76251,2.76548,5750000.0
2007-08-13 21:53:00,2.76491,2.76738,2.76346,2.76346,8750000.0
2007-08-13 21:54:00,2.76627,2.76699,2.76294,2.76483,8250000.0
2007-08-13 21:55:00,2.76352,2.76716,2.76268,2.76671,5880000.0
2007-08-13 21:56:00,2.76676,2.76676,2.76166,2.76571,5500000.0
2007-08-13 21:57:00,2.76238,2.76677,2.76238,2.76566,7750000.0
2007-08-13 21:58:00,2.76413,2.76732,2.76242,2.76732,7750000.0
2007-08-13 21:59:00,2.76247,2.76724,2.76247,2.76707,9000000.0
2007-08-13 22:00:00,2.76538,2.76627,2.76267,2.76399,9000000.0
2007-08-13 22:01:00,2.76382,2.76873,2.76382,2.76873,7000000.0
2007-08-13 22:02:00,2.76705,2.76707,2.76296,2.76527,8500000.0
2007-08-13 22:03:00,2.76347,2.76752,2.76135,2.76431,8000000.0
2007-08-13 22:04:00,2.76678,2.76678,2.76284,2.76284,7000000.0
2007-08-13 22:05:00,2.7663,2.76873,2.76489,2.76489,5750000.0
2007-08-13 22:06:00,2.76454,2.76894,2.76454,2.76835,7500000.0
2007-08-13 22:07:00,2.76567,2.7699,2.76567,2.76638,7380000.0
2007-08-13 22:08:00,2.77049,2.77049,2.7664,2.76837,7750000.0
2007-08-13 22:09:00,2.76611,2.76973,2.76543,2.76548,9130000.0
2007-08-13 22:10:00,2.76615,2.76988,2.76365,2.76365,6250000.0
2007-08-13 22:11:00,2.76707,2.77076,2.76617,2.76617,6000000.0
2007-08-13 22:12:00,2.76997,2.77101,2.76656,2.76895,5500000.0
2007-08-13 22:13:00,2.76783,2.77116,2.76576,2.77116,5750000.0
2007-08-13 22:14:00,2.76805,2.77005,2.76679,2.76843,6000000.0
2007-08-13 22:15:00,2.76877,2.77057,2.76602,2.7678,15250000.0
2007-08-13 22:16:00,2.76768,2.7699,2.76603,2.7699,8880000.0
2007-08-13 22:17:00,2.76745,2.77014,2.76427,2.76939,8500000.0
2007-08-13 22:18:00,2.77075,2.77083,2.76602,2.76888,10250000.0
2007-08-13 22:19:00,2.76813,2.77012,2.76585,2.76585,8000000.0
2007-08-13 22:20:00,2.76884,2.76914,2.76457,2.76457,9250000.0
2007-08-13 22:21:00,2.76851,2.77007,2.76671,2.77007,7750000.0
2007-08-13 22:22:00,2.7696,2.7696,2.76477,2.76595,7000000.0
2007-08-13 22:23:00,2.7668,2.76888,2.76282,2.76888,6750000.0
2007-08-13 22:24:00,2.76341,2.76991,2.76341,2.76991,6250000.0
2007-08-13 22:25:00,2.76705,2.76947,2.76352,2.76629,11250000.0
2007-08-13 22:26:00,2.76617,2.76879,2.76598,2.76762,6630000.0
2007-08-13 22:27:00,2.76528,2.76846,2.76235,2.76235,6880000.0
2007-08-13 22:28:00,2.76733,2.7701,2.7669,2.7701,5750000.0
2007-08-13 22:29:00,2.76713,2.77027,2.76458,2.77027,6250000.0
2007-08-13 22:30:00,2.76994,2.76994,2.7619,2.7619,6500000.0
2007-08-13 22:31:00,2.76567,2.76797,2.76478,2.76478,8130000.0
2007-08-13 22:32:00,2.76934,2.76962,2.76439,2.76924,7750000.0
2007-08-13 22:33:00,2.76611,2.76887,2.76611,2.76877,8750000.0
2007-08-13 22:34:00,2.76766,2.76958,2.7628,2.76913,5630000.0
2007-08-13 22:35:00,2.76322,2.7685,2.76322,2.76675,10380000.0
2007-08-13 22:36:00,2.76771,2.7694,2.76706,2.76747,9380000.0
2007-08-13 22:37:00,2.76867,2.76949,2.76444,2.76942,9750000.0
2007-08-13 22:38:00,2.77005,2.77057,2.76576,2.76743,6250000.0
2007-08-13 22:39:00,2.76755,2.77055,2.76331,2.76331,7000000.0
2007-08-13 22:40:00,2.76728,2.77003,2.76565,2.77003,9000000.0
2007-08-13 22:41:00,2.76386,2.77093,2.76386,2.77029,6250000.0
2007-08-13 22:42:00,2.76789,2.77005,2.7663,2.76796,6380000.0
2007-08-13 22:43:00,2.7652,2.77008,2.7631,2.77008,9250000.0
2007-08-13 22:44:00,2.76903,2.7703,2.76485,2.76734,9130000.0
2007-08-13 22:45:00,2.76826,2.76977,2.76559,2.76956,6750000.0
2007-08-13 22:46:00,2.77028,2.7726,2.76811,2.76918,10380000.0
2007-08-13 22:47:00,2.77248,2.77248,2.76561,2.7682,5250000.0
2007-08-13 22:48:00,2.76784,2.77075,2.76695,2.77014,9500000.0
2007-08-13 22:49:00,2.77022,2.7708,2.76611,2.76764,6760000.0
2007-08-13 22:50:00,2.77003,2.77201,2.76746,2.77115,9880000.0
2007-08-13 22:51:00,2.76834,2.77063,2.76726,2.76948,6500000.0
2007-08-13 22:52:00,2.76827,2.77147,2.76651,2.76876,5750000.0
2007-08-13 22:53:00,2.77028,2.77173,2.76703,2.7706,5500000.0
2007-08-13 22:54:00,2.7694,2.7694,2.76466,2.76842,4380000.0
2007-08-13 22:55:00,2.76816,2.76954,2.76572,2.76713,7750000.0
2007-08-13 22:56:00,2.7681,2.76947,2.76759,2.76759,10000000.0
2007-08-13 22:57:00,2.76658,2.77027,2.76658,2.76988,6000000.0
2007-08-13 22:58:00,2.76831,2.7699,2.76598,2.76892,5750000.0
2007-08-13 22:59:00,2.76704,2.76863,2.76328,2.76863,13130000.0
2007-08-13 23:00:00,2.76494,2.77049,2.76389,2.77049,7630000.0
2007-08-13 23:01:00,2.76824,2.76997,2.76495,2.76891,8250000.0
2007-08-13 23:02:00,2.76547,2.77007,2.76547,2.76626,7130000.0
2007-08-13 23:03:00,2.76924,2.7697,2.76576,2.768,7510000.0
2007-08-13 23:04:00,2.7676,2.77044,2.7676,2.77044,5500000.0
2007-08-13 23:05:00,2.76804,2.76909,2.76456,2.76523,8250000.0
2007-08-13 23:06:00,2.76661,2.76808,2.76297,2.76774,10000000.0
2007-08-13 23:07:00,2.76582,2.76851,2.76462,2.765,7880000.0
2007-08-13 23:08:00,2.76815,2.76959,2.76394,2.76883,10250000.0
2007-08-13 23:09:00,2.76776,2.76923,2.76521,2.76894,7750000.0
2007-08-13 23:10:00,2.76856,2.76904,2.76558,2.76558,9750000.0
2007-08-13 23:11:00,2.76385,2.76901,2.76345,2.7686,5500000.0
2007-08-13 23:12:00,2.76833,2.76958,2.76473,2.76724,8750000.0
2007-08-13 23:13:00,2.76932,2.77298,2.7664,2.77298,6500000.0
2007-08-13 23:14:00,2.77251,2.77265,2.76962,2.76962,6500000.0
2007-08-13 23:15:00,2.76499,2.77172,2.76499,2.76841,9390000.0
2007-08-13 23:16:00,2.77067,2.77235,2.77067,2.772,4250000.0
2007-08-13 23:17:00,2.76826,2.7706,2.76826,2.77035,5630000.0
2007-08-13 23:18:00,2.76953,2.77082,2.7689,2.76915,10130000.0
2007-08-13 23:19:00,2.769,2.77057,2.76869,2.77057,7500000.0
2007-08-13 23:20:00,2.76877,2.7706,2.76479,2.76479,8250000.0
2007-08-13 23:21:00,2.76974,2.77027,2.7695,2.77027,5130000.0
2007-08-13 23:23:00,2.76987,2.77089,2.76578,2.76806,11750000.0
2007-08-13 23:24:00,2.77092,2.77092,2.76868,2.76868,12250000.0
2007-08-13 23:25:00,2.76904,2.76961,2.76515,2.76943,13380000.0
2007-08-13 23:26:00,2.76875,2.77009,2.76551,2.76551,8380000.0
2007-08-13 23:27:00,2.76743,2.76898,2.76447,2.76898,5750000.0
2007-08-13 23:28:00,2.76561,2.76917,2.76561,2.76845,8750000.0
2007-08-13 23:29:00,2.76746,2.76933,2.76636,2.76636,6750000.0
2007-08-13 23:30:00,2.76853,2.76975,2.76747,2.76975,13130000.0
2007-08-13 23:31:00,2.76789,2.77004,2.76624,2.77004,9000000.0
2007-08-13 23:32:00,2.76765,2.77009,2.76556,2.77009,5500000.0
2007-08-13 23:33:00,2.76849,2.77062,2.76639,2.76846,9380000.0
2007-08-13 23:34:00,2.76902,2.77065,2.76598,2.77022,12000000.0
2007-08-13 23:35:00,2.76996,2.7715,2.76816,2.76866,11380000.0
2007-08-13 23:36:00,2.77194,2.77194,2.76699,2.77077,5750000.0
2007-08-13 23:37:00,2.76999,2.77123,2.7681,2.77102,8750000.0
2007-08-13 23:38:00,2.77018,2.7733,2.76991,2.77249,13000000.0
2007-08-13 23:39:00,2.77101,2.77327,2.77101,2.77327,12250000.0
2007-08-13 23:40:00,2.77351,2.77351,2.77111,2.77263,8750000.0
2007-08-13 23:41:00,2.77052,2.77302,2.76962,2.77302,9750000.0
2007-08-13 23:42:00,2.77195,2.77298,2.7676,2.77027,7000000.0
2007-08-13 23:43:00,2.77308,2.77308,2.76937,2.77146,6380000.0
2007-08-13 23:44:00,2.76988,2.7724,2.76903,2.77112,12000000.0
2007-08-13 23:45:00,2.76759,2.77291,2.76759,2.77291,7500000.0
2007-08-13 23:46:00,2.77182,2.77236,2.76716,2.77057,6000000.0
2007-08-13 23:47:00,2.77261,2.77261,2.76918,2.77093,11250000.0
2007-08-13 23:48:00,2.77198,2.77226,2.76748,2.77226,9000000.0
2007-08-13 23:49:00,2.77046,2.77274,2.77021,2.77021,5250000.0
2007-08-13 23:50:00,2.77155,2.77412,2.76927,2.76927,8750000.0
2007-08-13 23:51:00,2.77146,2.7722,2.76814,2.77212,7130000.0
2007-08-13 23:52:00,2.77179,2.77238,2.76833,2.76833,6000000.0
2007-08-13 23:54:00,2.77218,2.77291,2.76915,2.7721,6250000.0
2007-08-13 23:55:00,2.76949,2.77246,2.76949,2.77181,6500000.0
2007-08-13 23:56:00,2.77066,2.77155,2.76761,2.77071,10380000.0
2007-08-13 23:57:00,2.7726,2.7726,2.76824,2.77075,11000000.0
2007-08-13 23:58:00,2.77129,2.77131,2.76822,2.77109,7380000.0
2007-08-13 23:59:00,2.7697,2.77203,2.7697,2.77071,7500000.0
2007-08-14 00:00:00,2.76932,2.77186,2.76932,2.77102,10750000.0
2007-08-14 00:01:00,2.76877,2.76957,2.76571,2.76921,6750000.0
2007-08-14 00:02:00,2.77092,2.77203,2.77035,2.77061,9500000.0
2007-08-14 00:03:00,2.76867,2.7722,2.76675,2.76894,9500000.0
2007-08-14 00:04:00,2.77198,2.7738,2.77158,2.77362,10630000.0
2007-08-14 00:05:00,2.76972,2.77269,2.76802,2.77269,8000000.0
2007-08-14 00:06:00,2.7714,2.77214,2.76962,2.77036,8000000.0
2007-08-14 00:07:00,2.76755,2.77212,2.76755,2.76998,6000000.0
2007-08-14 00:08:00,2.77168,2.77203,2.76763,2.77014,5880000.0
2007-08-14 00:09:00,2.77181,2.77209,2.76644,2.76908,9250000.0
2007-08-14 00:10:00,2.76813,2.77196,2.76813,2.77196,6500000.0
2007-08-14 00:12:00,2.77293,2.77341,2.76897,2.77157,5630000.0
2007-08-14 00:13:00,2.76881,2.77111,2.76583,2.76904,6250000.0
2007-08-14 00:14:00,2.7692,2.77031,2.76587,2.76738,8250000.0
2007-08-14 00:15:00,2.76716,2.76907,2.76507,2.76682,6630000.0
2007-08-14 00:16:00,2.76669,2.76845,2.76428,2.76693,9000000.0
2007-08-14 00:17:00,2.76716,2.76832,2.7645,2.76691,5500000.0
2007-08-14 00:18:00,2.76837,2.76877,2.76512,2.76773,9000000.0
2007-08-14 00:19:00,2.76916,2.76916,2.76702,2.76732,6500000.0
2007-08-14 00:20:00,2.76916,2.76916,2.76565,2.76893,8000000.0
2007-08-14 00:21:00,2.76698,2.76915,2.76522,2.76915,9760000.0
2007-08-14 00:22:00,2.76616,2.76846,2.76616,2.76841,6130000.0
2007-08-14 00:23:00,2.766,2.77057,2.76513,2.76899,7500000.0
2007-08-14 00:25:00,2.76902,2.76966,2.76469,2.76469,8750000.0
2007-08-14 00:26:00,2.76996,2.76996,2.76632,2.76819,5500000.0
2007-08-14 00:27:00,2.76822,2.77013,2.76531,2.76964,5880000.0
2007-08-14 00:28:00,2.76397,2.76831,2.76355,2.76611,11500000.0
2007-08-14 00:29:00,2.76836,2.76896,2.76492,2.76492,7250000.0
2007-08-14 00:30:00,2.76852,2.76947,2.76458,2.76664,8250000.0
2007-08-14 00:31:00,2.76498,2.76927,2.76281,2.7662,9500000.0
2007-08-14 00:32:00,2.76839,2.76969,2.76688,2.76773,7000000.0
2007-08-14 00:33:00,2.76955,2.76955,2.76536,2.76888,9000000.0
2007-08-14 00:34:00,2.76764,2.77,2.76653,2.76974,6630000.0
2007-08-14 00:35:00,2.76949,2.76949,2.76593,2.76937,5250000.0
2007-08-14 00:36:00,2.76803,2.76976,2.76536,2.76879,8750000.0
2007-08-14 00:37:00,2.77023,2.77023,2.76604,2.76745,9640000.0
2007-08-14 00:38:00,2.76769,2.76935,2.7658,2.76909,8510000.0
2007-08-14 00:39:00,2.76873,2.76905,2.76354,2.76413,5250000.0
2007-08-14 00:40:00,2.76857,2.76857,2.76494,2.76804,5750000.0
2007-08-14 00:41:00,2.76856,2.76957,2.76401,2.76948,7380000.0
2007-08-14 00:42:00,2.76812,2.76972,2.7653,2.76632,17130000.0
2007-08-14 00:43:00,2.76447,2.76986,2.76447,2.76717,7250000.0
2007-08-14 00:44:00,2.76681,2.76987,2.76641,2.76814,9500000.0
2007-08-14 00:45:00,2.76808,2.76975,2.7662,2.76951,6880000.0
2007-08-14 00:46:00,2.7683,2.76937,2.76494,2.76687,10380000.0
2007-08-14 00:47:00,2.76887,2.76935,2.76343,2.7671,7500000.0
2007-08-14 00:48:00,2.76474,2.76927,2.76474,2.76658,6130000.0
2007-08-14 00:49:00,2.7674,2.76916,2.76649,2.76807,9500000.0
2007-08-14 00:50:00,2.76797,2.76919,2.76585,2.76876,5500000.0
2007-08-14 00:51:00,2.76642,2.77002,2.76383,2.76713,12000000.0
2007-08-14 00:52:00,2.76807,2.77002,2.76807,2.76973,10750000.0
2007-08-14 00:53:00,2.76805,2.77014,2.76597,2.76597,17000000.0
2007-08-14 00:54:00,2.76763,2.76982,2.76763,2.76775,5500000.0
2007-08-14 00:55:00,2.76588,2.77024,2.76588,2.76709,8250000.0
2007-08-14 00:56:00,2.76917,2.7695,2.76681,2.76924,5630000.0
2007-08-14 00:57:00,2.76951,2.76974,2.76569,2.76804,9250000.0
2007-08-14 00:58:00,2.7696,2.7696,2.76636,2.76677,10380000.0
2007-08-14 00:59:00,2.76984,2.76984,2.76411,2.76762,8750000.0
2007-08-14 01:00:00,2.76412,2.76957,2.76412,2.76957,7750000.0
2007-08-14 01:01:00,2.76791,2.7691,2.76292,2.76292,9880000.0
2007-08-14 01:02:00,2.76875,2.7697,2.76382,2.76594,6630000.0
2007-08-14 01:03:00,2.76859,2.76991,2.76668,2.76991,12630000.0
2007-08-14 01:04:00,2.76734,2.77008,2.76317,2.76982,16250000.0
2007-08-14 01:05:00,2.76803,2.76983,2.76602,2.76917,8750000.0
2007-08-14 01:06:00,2.7677,2.76965,2.76667,2.76965,9250000.0
2007-08-14 01:07:00,2.76695,2.76883,2.76483,2.76483,6750000.0
2007-08-14 01:08:00,2.76838,2.76907,2.76463,2.76863,8890000.0
2007-08-14 01:09:00,2.76762,2.76971,2.76666,2.76666,12250000.0
2007-08-14 01:10:00,2.7679,2.76858,2.76573,2.7684,8250000.0
2007-08-14 01:11:00,2.76725,2.76902,2.76617,2.76734,7140000.0
2007-08-14 01:12:00,2.76768,2.76845,2.76634,2.76739,9250000.0
2007-08-14 01:13:00,2.76759,2.76984,2.7651,2.76971,10000000.0
2007-08-14 01:14:00,2.76888,2.76921,2.76615,2.76615,9630000.0
2007-08-14 01:15:00,2.76792,2.76976,2.76492,2.76956,6380000.0
2007-08-14 01:16:00,2.76793,2.76938,2.76335,2.76892,9000000.0
2007-08-14 01:17:00,2.76438,2.76936,2.76438,2.76912,11250000.0
2007-08-14 01:18:00,2.76851,2.76955,2.76592,2.76626,8000000.0
2007-08-14 01:19:00,2.76877,2.76978,2.76701,2.76978,6750000.0
2007-08-14 01:20:00,2.76772,2.77014,2.7667,2.7667,6750000.0
2007-08-14 01:21:00,2.76872,2.77009,2.76576,2.77009,12250000.0
2007-08-14 01:22:00,2.76574,2.77182,2.76371,2.76371,17000000.0
2007-08-14 01:23:00,2.7674,2.76925,2.76342,2.76866,13000000.0
2007-08-14 01:24:00,2.76767,2.76832,2.764,2.76653,12010000.0
2007-08-14 01:25:00,2.76874,2.77087,2.76819,2.77037,10750000.0
2007-08-14 01:26:00,2.76889,2.76889,2.76674,2.76674,5880000.0
2007-08-14 01:27:00,2.76907,2.77005,2.76608,2.76608,8500000.0
2007-08-14 01:28:00,2.76952,2.77019,2.76705,2.76705,8380000.0
2007-08-14 01:29:00,2.76891,2.76891,2.76778,2.76778,9630000.0
2007-08-14 01:30:00,2.76741,2.76996,2.76675,2.76675,8500000.0
2007-08-14 01:31:00,2.76806,2.76933,2.76378,2.76378,13380000.0
2007-08-14 01:32:00,2.76697,2.76941,2.76697,2.76762,8250000.0
2007-08-14 01:33:00,2.76888,2.7703,2.76676,2.76974,12250000.0
2007-08-14 01:34:00,2.76667,2.77035,2.7657,2.76979,8000000.0
2007-08-14 01:35:00,2.77004,2.77053,2.76872,2.7699,6880000.0
2007-08-14 01:36:00,2.76924,2.77014,2.76684,2.76878,5880000.0
2007-08-14 01:37:00,2.76997,2.77078,2.76495,2.77039,9130000.0
2007-08-14 01:38:00,2.76877,2.77043,2.76768,2.76773,6250000.0
2007-08-14 01:39:00,2.7706,2.77079,2.76716,2.76764,5880000.0
2007-08-14 01:40:00,2.76915,2.76915,2.76666,2.7684,11500000.0
2007-08-14 01:41:00,2.76682,2.7706,2.76682,2.76857,7500000.0
2007-08-14 01:42:00,2.76605,2.77072,2.76605,2.77011,9500000.0
2007-08-14 01:43:00,2.76974,2.77073,2.76913,2.76986,10510000.0
2007-08-14 01:44:00,2.77001,2.77039,2.76926,2.77008,5500000.0
2007-08-14 01:45:00,2.76788,2.76982,2.76788,2.76982,8130000.0
2007-08-14 01:46:00,2.76886,2.7706,2.76589,2.76589,8260000.0
2007-08-14 01:47:00,2.76629,2.77031,2.76572,2.76988,11250000.0
2007-08-14 01:48:00,2.76932,2.76987,2.76501,2.76987,8500000.0
2007-08-14 01:49:00,2.7669,2.76958,2.76631,2.76956,7130000.0
2007-08-14 01:50:00,2.7679,2.77009,2.76751,2.76978,6250000.0
2007-08-14 01:51:00,2.76527,2.76999,2.76527,2.76768,5880000.0
2007-08-14 01:52:00,2.76634,2.77054,2.76634,2.77014,7750000.0
2007-08-14 01:53:00,2.76673,2.77067,2.76673,2.7692,7750000.0
2007-08-14 01:54:00,2.76973,2.77001,2.7674,2.76778,8130000.0
2007-08-14 01:55:00,2.76844,2.77034,2.76543,2.77034,12000000.0
2007-08-14 01:56:00,2.76847,2.77075,2.76627,2.76846,9000000.0
2007-08-14 01:57:00,2.76892,2.76952,2.768,2.76946,8750000.0
2007-08-14 01:58:00,2.76636,2.76977,2.76601,2.76763,9000000.0
2007-08-14 02:00:00,2.7679,2.76989,2.76741,2.76989,5500000.0
2007-08-14 02:01:00,2.76774,2.77057,2.76764,2.76764,10500000.0
2007-08-14 02:02:00,2.76962,2.77012,2.76638,2.76724,6380000.0
2007-08-14 02:03:00,2.76941,2.76974,2.76499,2.76858,14000000.0
2007-08-14 02:04:00,2.76735,2.76995,2.76494,2.7654,17130000.0
2007-08-14 02:05:00,2.76848,2.76973,2.76656,2.7673,7510000.0
2007-08-14 02:06:00,2.76846,2.77154,2.76483,2.76803,15380000.0
2007-08-14 02:07:00,2.76886,2.76956,2.76507,2.76507,5130000.0
2007-08-14 02:08:00,2.76918,2.76918,2.76225,2.7683,5500000.0
2007-08-14 02:09:00,2.76897,2.76939,2.76566,2.76939,5880000.0
2007-08-14 02:10:00,2.76238,2.76935,2.76238,2.76935,7000000.0
2007-08-14 02:11:00,2.767,2.76944,2.76646,2.76646,6760000.0
2007-08-14 02:12:00,2.76324,2.76941,2.76324,2.76879,4880000.0
2007-08-14 02:13:00,2.76766,2.77011,2.76766,2.76862,5750000.0
2007-08-14 02:14:00,2.76841,2.77076,2.76352,2.76781,11000000.0
2007-08-14 02:15:00,2.76977,2.76984,2.76569,2.76569,5750000.0
2007-08-14 02:16:00,2.76645,2.77022,2.76645,2.77022,5130000.0
2007-08-14 02:17:00,2.7639,2.77042,2.76322,2.7704,6020000.0
2007-08-14 02:18:00,2.76836,2.76912,2.76537,2.76912,6130000.0
2007-08-14 02:19:00,2.76818,2.77018,2.76481,2.76817,6880000.0
2007-08-14 02:20:00,2.76732,2.76935,2.76439,2.76881,5130000.0
2007-08-14 02:21:00,2.76509,2.76976,2.76508,2.76513,5880000.0
2007-08-14 02:22:00,2.76999,2.76999,2.76782,2.76958,5500000.0
2007-08-14 02:23:00,2.76863,2.77029,2.76599,2.77028,8750000.0
2007-08-14 02:24:00,2.76912,2.76989,2.76413,2.76835,9000000.0
2007-08-14 02:25:00,2.76714,2.77002,2.76445,2.7697,11250000.0
2007-08-14 02:26:00,2.76804,2.77029,2.76622,2.77024,6260000.0
2007-08-14 02:27:00,2.76767,2.77073,2.76688,2.76738,5500000.0
2007-08-14 02:28:00,2.76958,2.77035,2.76612,2.769,7130000.0
2007-08-14 02:29:00,2.76852,2.77006,2.76589,2.76913,7010000.0
2007-08-14 02:31:00,2.77032,2.77032,2.76443,2.76443,5750000.0
2007-08-14 02:32:00,2.76948,2.7696,2.76601,2.76788,6750000.0
2007-08-14 02:33:00,2.7644,2.77022,2.7644,2.76879,8500000.0
2007-08-14 02:34:00,2.77014,2.77014,2.76491,2.76641,8250000.0
2007-08-14 02:35:00,2.76915,2.76937,2.76455,2.76708,5510000.0
2007-08-14 02:36:00,2.76766,2.76846,2.7636,2.76587,8250000.0
2007-08-14 02:37:00,2.76763,2.77174,2.76409,2.76943,8250000.0
2007-08-14 02:38:00,2.76719,2.76991,2.76508,2.76911,8250000.0
2007-08-14 02:39:00,2.76746,2.77027,2.76641,2.77022,10250000.0
2007-08-14 02:40:00,2.76895,2.76931,2.76418,2.76841,7750000.0
2007-08-14 02:41:00,2.76422,2.76809,2.76384,2.76728,9750000.0
2007-08-14 02:42:00,2.76737,2.768,2.76376,2.76634,5630000.0
2007-08-14 02:43:00,2.76459,2.76925,2.76459,2.76886,5750000.0
2007-08-14 02:44:00,2.76678,2.7682,2.76511,2.76511,5500000.0
2007-08-14 02:45:00,2.76816,2.76816,2.76391,2.76391,5750000.0
2007-08-14 02:46:00,2.76712,2.76936,2.76654,2.76934,8250000.0
2007-08-14 02:47:00,2.76795,2.76869,2.76416,2.76637,10380000.0
2007-08-14 02:48:00,2.76343,2.76795,2.76343,2.76462,4380000.0
2007-08-14 02:49:00,2.7675,2.76886,2.76696,2.76824,6500000.0
2007-08-14 02:50:00,2.76538,2.76892,2.76538,2.76839,7500000.0
2007-08-14 02:51:00,2.76712,2.76839,2.76353,2.76657,7760000.0
2007-08-14 02:52:00,2.76469,2.76807,2.76469,2.76746,7750000.0
2007-08-14 02:53:00,2.769,2.769,2.76632,2.76632,5880000.0
2007-08-14 02:54:00,2.76746,2.76877,2.76419,2.76681,5250000.0
2007-08-14 02:55:00,2.76776,2.76882,2.76514,2.76789,9250000.0
2007-08-14 02:56:00,2.76811,2.76877,2.76619,2.76855,3750000.0
2007-08-14 02:57:00,2.76698,2.76862,2.76543,2.76628,10750000.0
2007-08-14 02:58:00,2.76875,2.76875,2.76517,2.76706,5130000.0
2007-08-14 02:59:00,2.76619,2.76815,2.76311,2.76798,11000000.0
2007-08-14 03:00:00,2.76663,2.76879,2.76427,2.76784,5500000.0
2007-08-14 03:01:00,2.76883,2.76883,2.76414,2.76692,14880000.0
2007-08-14 03:02:00,2.76784,2.76806,2.76576,2.76806,6000000.0
2007-08-14 03:03:00,2.76804,2.76829,2.76495,2.76762,7500000.0
2007-08-14 03:04:00,2.76579,2.76912,2.76432,2.76912,8250000.0
2007-08-14 03:05:00,2.76715,2.76764,2.76002,2.76497,8250000.0
2007-08-14 03:06:00,2.76873,2.76873,2.76404,2.76722,7000000.0
2007-08-14 03:07:00,2.76769,2.76805,2.7663,2.76733,8750000.0
2007-08-14 03:08:00,2.76824,2.76925,2.7647,2.7682,7250000.0
2007-08-14 03:09:00,2.76616,2.76848,2.76616,2.76648,6630000.0
2007-08-14 03:10:00,2.76662,2.76936,2.76662,2.76871,7750000.0
2007-08-14 03:11:00,2.76688,2.76891,2.76469,2.76839,5130000.0
2007-08-14 03:12:00,2.76826,2.76858,2.76546,2.76784,5750000.0
2007-08-14 03:13:00,2.76923,2.76976,2.76507,2.76507,7500000.0
2007-08-14 03:14:00,2.7673,2.76938,2.76551,2.76918,5250000.0
2007-08-14 03:15:00,2.76755,2.76944,2.76351,2.76944,5500000.0
2007-08-14 03:16:00,2.76829,2.76945,2.76238,2.76668,8250000.0
2007-08-14 03:17:00,2.76906,2.77034,2.76731,2.77034,8500000.0
2007-08-14 03:18:00,2.76659,2.76906,2.76614,2.76808,5750000.0
2007-08-14 03:19:00,2.76923,2.76923,2.76505,2.76508,5500000.0
2007-08-14 03:20:00,2.76911,2.76945,2.76453,2.76805,8500000.0
2007-08-14 03:21:00,2.7699,2.7699,2.76437,2.76839,5630000.0
2007-08-14 03:22:00,2.7684,2.77012,2.76499,2.76713,5750000.0
2007-08-14 03:23:00,2.76819,2.76934,2.76643,2.76904,5500000.0
2007-08-14 03:24:00,2.76871,2.76913,2.76514,2.76787,6500000.0
2007-08-14 03:25:00,2.76834,2.76843,2.76523,2.76772,7000000.0
2007-08-14 03:26:00,2.76401,2.76818,2.76401,2.76694,6500000.0
2007-08-14 03:27:00,2.76831,2.76869,2.7646,2.76869,6000000.0
2007-08-14 03:28:00,2.7685,2.76914,2.76785,2.76785,5750000.0
2007-08-14 03:29:00,2.76872,2.76949,2.76698,2.76933,8750000.0
2007-08-14 03:30:00,2.76657,2.76851,2.7656,2.7656,8000000.0
2007-08-14 03:31:00,2.76902,2.76902,2.76583,2.76827,6000000.0
2007-08-14 03:32:00,2.76786,2.76922,2.76591,2.76894,6250000.0
2007-08-14 03:33:00,2.76864,2.76864,2.76432,2.76453,5500000.0
2007-08-14 03:34:00,2.76819,2.76883,2.768,2.76826,5500000.0
2007-08-14 03:35:00,2.76717,2.7687,2.76637,2.76826,7750000.0
2007-08-14 03:36:00,2.767,2.76883,2.76459,2.76852,6250000.0
2007-08-14 03:37:00,2.76811,2.7693,2.76547,2.76921,6750000.0
2007-08-14 03:38:00,2.76822,2.76892,2.76281,2.76747,6880000.0
2007-08-14 03:39:00,2.76919,2.76984,2.7666,2.7666,10250000.0
2007-08-14 03:40:00,2.7668,2.76857,2.76531,2.76551,6250000.0
2007-08-14 03:41:00,2.76791,2.77012,2.76749,2.76749,5500000.0
2007-08-14 03:42:00,2.76331,2.76847,2.76331,2.76838,6250000.0
2007-08-14 03:43:00,2.76827,2.76945,2.76602,2.768,8750000.0
2007-08-14 03:44:00,2.76853,2.76853,2.7649,2.76655,5500000.0
2007-08-14 03:45:00,2.76834,2.76932,2.76622,2.76622,6630000.0
2007-08-14 03:46:00,2.76693,2.76839,2.76338,2.76716,8000000.0
2007-08-14 03:47:00,2.76755,2.76797,2.76432,2.76763,6250000.0
2007-08-14 03:48:00,2.76551,2.7689,2.76551,2.76775,6500000.0
2007-08-14 03:49:00,2.76552,2.76864,2.76552,2.76683,4880000.0
2007-08-14 03:50:00,2.76507,2.76815,2.76432,2.76432,7500000.0
2007-08-14 03:51:00,2.76763,2.76763,2.76587,2.76746,8750000.0
2007-08-14 03:52:00,2.76573,2.76835,2.76218,2.76233,7880000.0
2007-08-14 03:53:00,2.76696,2.76877,2.76543,2.76789,6500000.0
2007-08-14 03:54:00,2.76635,2.76901,2.76635,2.76854,8500000.0
2007-08-14 03:55:00,2.76479,2.76913,2.7645,2.76698,8000000.0
2007-08-14 03:56:00,2.76786,2.76861,2.76562,2.76861,5750000.0
2007-08-14 03:57:00,2.76537,2.76879,2.7646,2.76741,7500000.0
2007-08-14 03:58:00,2.76778,2.76847,2.76312,2.76826,6260000.0
2007-08-14 03:59:00,2.76743,2.76818,2.76514,2.76659,10380000.0
2007-08-14 04:00:00,2.76746,2.76937,2.76472,2.76472,10250000.0
2007-08-14 04:01:00,2.76697,2.76884,2.76392,2.76757,7250000.0
2007-08-14 04:02:00,2.76681,2.76879,2.76629,2.76771,5750000.0
2007-08-14 04:03:00,2.76692,2.76865,2.76462,2.76772,7750000.0
2007-08-14 04:04:00,2.76801,2.76858,2.76715,2.76739,5750000.0
2007-08-14 04:05:00,2.76633,2.76845,2.7635,2.76845,8750000.0
2007-08-14 04:06:00,2.76713,2.76813,2.76501,2.76785,6880000.0
2007-08-14 04:07:00,2.76434,2.76904,2.7635,2.76604,9500000.0
2007-08-14 04:08:00,2.76882,2.76882,2.76286,2.76745,7130000.0
2007-08-14 04:09:00,2.76712,2.76836,2.76416,2.765,7250000.0
2007-08-14 04:10:00,2.76814,2.76876,2.76369,2.76503,12000000.0
2007-08-14 04:11:00,2.76794,2.76828,2.76592,2.76592,9250000.0
2007-08-14 04:12:00,2.76683,2.76829,2.7668,2.768,8250000.0
2007-08-14 04:13:00,2.76484,2.76813,2.76426,2.76813,9250000.0
2007-08-14 04:14:00,2.76662,2.76829,2.76522,2.76815,6250000.0
2007-08-14 04:16:00,2.76343,2.76774,2.76343,2.76612,8880000.0
2007-08-14 04:17:00,2.76604,2.76795,2.76206,2.7666,6630000.0
2007-08-14 04:18:00,2.76576,2.76735,2.76292,2.76497,7880000.0
2007-08-14 04:19:00,2.76322,2.76845,2.76322,2.76643,8500000.0
2007-08-14 04:20:00,2.76828,2.76846,2.76609,2.76609,6380000.0
2007-08-14 04:21:00,2.76497,2.76722,2.76497,2.76715,5750000.0
2007-08-14 04:22:00,2.76724,2.76776,2.7649,2.76768,8130000.0
2007-08-14 04:23:00,2.76877,2.76877,2.76659,2.76691,5750000.0
2007-08-14 04:24:00,2.76606,2.76751,2.76416,2.76627,6880000.0
2007-08-14 04:25:00,2.76613,2.76878,2.76264,2.76264,9640000.0
2007-08-14 04:26:00,2.76679,2.76821,2.76668,2.7674,5500000.0
2007-08-14 04:27:00,2.7669,2.7683,2.76489,2.76554,5130000.0
2007-08-14 04:28:00,2.76725,2.76763,2.76365,2.76581,5630000.0
2007-08-14 04:29:00,2.76702,2.76843,2.76139,2.76676,8250000.0
2007-08-14 04:31:00,2.76693,2.76693,2.76403,2.76636,5250000.0
2007-08-14 04:32:00,2.76743,2.76831,2.76643,2.76798,7000000.0
2007-08-14 04:33:00,2.76643,2.76745,2.76479,2.76721,9500000.0
2007-08-14 04:34:00,2.76402,2.76819,2.76381,2.76685,8000000.0
2007-08-14 04:35:00,2.76407,2.76817,2.76357,2.76817,8250000.0
2007-08-14 04:36:00,2.76749,2.76806,2.76388,2.76806,5750000.0
2007-08-14 04:37:00,2.76703,2.76774,2.76422,2.76422,5500000.0
2007-08-14 04:38:00,2.76623,2.76748,2.76477,2.76477,8130000.0
2007-08-14 04:39:00,2.76606,2.76775,2.76134,2.76706,8750000.0
2007-08-14 04:40:00,2.76742,2.76767,2.76349,2.76349,5250000.0
2007-08-14 04:41:00,2.76677,2.76779,2.76261,2.76568,12000000.0
2007-08-14 04:42:00,2.76628,2.76766,2.7626,2.76755,8260000.0
2007-08-14 04:43:00,2.76424,2.76666,2.76424,2.76666,6500000.0
2007-08-14 04:44:00,2.76548,2.76757,2.76533,2.76594,10500000.0
2007-08-14 04:45:00,2.76714,2.76764,2.76536,2.76618,6510000.0
2007-08-14 04:46:00,2.76743,2.76795,2.76383,2.76795,9130000.0
2007-08-14 04:47:00,2.76737,2.76747,2.76589,2.76644,7630000.0
2007-08-14 04:48:00,2.76551,2.76845,2.76279,2.76552,8630000.0
2007-08-14 04:49:00,2.76562,2.76779,2.76383,2.76436,6000000.0
2007-08-14 04:50:00,2.76655,2.76795,2.7624,2.7666,5500000.0
2007-08-14 04:51:00,2.76556,2.76808,2.76172,2.76736,5250000.0
2007-08-14 04:52:00,2.76423,2.76612,2.76257,2.76263,9000000.0
2007-08-14 04:53:00,2.76665,2.76797,2.76553,2.76655,5250000.0
2007-08-14 04:54:00,2.76803,2.76894,2.76483,2.76747,9250000.0
2007-08-14 04:55:00,2.76515,2.76802,2.76515,2.76534,10750000.0
2007-08-14 04:56:00,2.7672,2.76775,2.76413,2.76619,9000000.0
2007-08-14 04:57:00,2.76814,2.76814,2.76169,2.76169,6250000.0
2007-08-14 04:58:00,2.76672,2.76703,2.76553,2.76675,9750000.0
2007-08-14 05:00:00,2.76783,2.76862,2.76538,2.76581,6500000.0
2007-08-14 05:01:00,2.76573,2.76644,2.76532,2.76556,5250000.0
2007-08-14 05:02:00,2.76537,2.76874,2.76224,2.76691,11000000.0
2007-08-14 05:03:00,2.76628,2.76801,2.76628,2.7669,5630000.0
2007-08-14 05:04:00,2.76708,2.768,2.76504,2.76604,8250000.0
2007-08-14 05:05:00,2.76681,2.76709,2.76368,2.76709,12380000.0
2007-08-14 05:06:00,2.76744,2.76837,2.76433,2.76577,8750000.0
2007-08-14 05:07:00,2.76657,2.76879,2.76516,2.76879,5500000.0
2007-08-14 05:08:00,2.76728,2.76762,2.76505,2.76505,7880000.0
2007-08-14 05:09:00,2.76537,2.76723,2.7648,2.76594,7000000.0
2007-08-14 05:10:00,2.76535,2.76756,2.76244,2.76523,6000000.0
2007-08-14 05:11:00,2.76613,2.76678,2.76063,2.76493,7880000.0
2007-08-14 05:12:00,2.76692,2.76775,2.76631,2.76719,5750000.0
2007-08-14 05:13:00,2.76784,2.76861,2.7644,2.76861,9500000.0
2007-08-14 05:15:00,2.76407,2.76872,2.76407,2.76595,5880000.0
2007-08-14 05:16:00,2.76578,2.76979,2.76563,2.76838,8000000.0
2007-08-14 05:17:00,2.76528,2.76715,2.76235,2.76438,8630000.0
2007-08-14 05:18:00,2.76642,2.76757,2.7624,2.76741,8880000.0
2007-08-14 05:19:00,2.76601,2.76828,2.76548,2.7676,13000000.0
2007-08-14 05:20:00,2.76686,2.76751,2.76368,2.76701,8130000.0
2007-08-14 05:21:00,2.76485,2.76732,2.76454,2.76454,6630000.0
2007-08-14 05:22:00,2.76887,2.76887,2.76154,2.76492,11000000.0
2007-08-14 05:23:00,2.76909,2.76953,2.76567,2.76922,7010000.0
2007-08-14 05:24:00,2.76595,2.76794,2.7653,2.76794,7000000.0
2007-08-14 05:25:00,2.76596,2.76814,2.76346,2.76801,12250000.0
2007-08-14 05:26:00,2.76392,2.76666,2.76013,2.76013,7250000.0
2007-08-14 05:27:00,2.76806,2.76813,2.76374,2.76374,8750000.0
2007-08-14 05:28:00,2.76717,2.7693,2.7657,2.7691,6380000.0
2007-08-14 05:29:00,2.76437,2.76795,2.76224,2.76795,8000000.0
2007-08-14 05:30:00,2.76755,2.76939,2.76559,2.76559,9000000.0
2007-08-14 05:31:00,2.76947,2.76947,2.76657,2.76931,7250000.0
2007-08-14 05:32:00,2.76595,2.76718,2.76511,2.76614,5500000.0
2007-08-14 05:33:00,2.76597,2.76846,2.76506,2.76692,6630000.0
2007-08-14 05:34:00,2.76931,2.76931,2.76919,2.76919,1500000.0
2007-08-14 05:35:00,2.76666,2.76829,2.76283,2.76568,7510000.0
2007-08-14 05:36:00,2.76921,2.76983,2.76648,2.76983,5130000.0
2007-08-14 05:37:00,2.76558,2.76746,2.76211,2.76746,9250000.0
2007-08-14 05:38:00,2.76802,2.76844,2.76559,2.76665,6750000.0
2007-08-14 05:39:00,2.76594,2.76721,2.76474,2.76721,9380000.0
2007-08-14 05:41:00,2.76612,2.7684,2.76404,2.7684,8750000.0
2007-08-14 05:42:00,2.76606,2.76814,2.76207,2.76627,9380000.0
2007-08-14 05:43:00,2.76664,2.7684,2.76412,2.76629,8630000.0
2007-08-14 05:44:00,2.76577,2.76998,2.76577,2.76952,10010000.0
2007-08-14 05:45:00,2.76556,2.76818,2.76033,2.76804,7890000.0
2007-08-14 05:46:00,2.76932,2.76977,2.76752,2.76977,5500000.0
2007-08-14 05:47:00,2.76637,2.76817,2.76577,2.76744,10010000.0
2007-08-14 05:48:00,2.76951,2.77048,2.76762,2.76941,8880000.0
2007-08-14 05:49:00,2.76997,2.77007,2.76762,2.76762,7000000.0
2007-08-14 05:50:00,2.76906,2.76906,2.76607,2.76837,7630000.0
2007-08-14 05:51:00,2.76701,2.76995,2.76614,2.76654,11010000.0
2007-08-14 05:52:00,2.76982,2.77067,2.76627,2.76978,12380000.0
2007-08-14 05:54:00,2.76962,2.77003,2.76773,2.76852,6250000.0
2007-08-14 05:56:00,2.7697,2.7697,2.76515,2.76765,10250000.0
2007-08-14 05:57:00,2.77032,2.77032,2.76941,2.76941,8250000.0
2007-08-14 05:59:00,2.76851,2.76851,2.76651,2.76797,5750000.0
2007-08-14 06:00:00,2.7663,2.76889,2.76082,2.76889,12750000.0
2007-08-14 06:01:00,2.76711,2.76856,2.76594,2.76856,12000000.0
2007-08-14 06:02:00,2.76703,2.7681,2.76566,2.76566,7750000.0
2007-08-14 06:04:00,2.76907,2.76907,2.76364,2.76423,7500000.0
2007-08-14 06:05:00,2.76713,2.76766,2.76573,2.76728,6500000.0
2007-08-14 06:06:00,2.76607,2.76804,2.76478,2.76669,8000000.0
2007-08-14 06:07:00,2.76461,2.76832,2.76461,2.76832,9000000.0
2007-08-14 06:09:00,2.7672,2.76832,2.76538,2.76583,5250000.0
2007-08-14 06:10:00,2.76873,2.76919,2.7657,2.7657,7380000.0
2007-08-14 06:11:00,2.76382,2.76782,2.76382,2.76609,7750000.0
2007-08-14 06:12:00,2.76591,2.76805,2.76438,2.76438,10380000.0
2007-08-14 06:13:00,2.76643,2.76754,2.76392,2.76677,5750000.0
2007-08-14 06:14:00,2.76489,2.76774,2.76343,2.76676,11000000.0
2007-08-14 06:15:00,2.76498,2.76813,2.76419,2.76498,7750000.0
2007-08-14 06:16:00,2.76545,2.7672,2.76545,2.76558,8000000.0
2007-08-14 06:17:00,2.76702,2.76787,2.76439,2.76602,10380000.0
2007-08-14 06:18:00,2.76781,2.76793,2.76347,2.76793,9000000.0
2007-08-14 06:19:00,2.76611,2.76807,2.76524,2.76524,11000000.0
2007-08-14 06:20:00,2.76937,2.76972,2.76898,2.76968,8130000.0
2007-08-14 06:21:00,2.76793,2.76846,2.76474,2.76706,10380000.0
2007-08-14 06:22:00,2.76937,2.77023,2.76613,2.76972,15750000.0
2007-08-14 06:23:00,2.76988,2.76988,2.76607,2.76941,9630000.0
2007-08-14 06:24:00,2.76871,2.76871,2.76451,2.76862,8500000.0
2007-08-14 06:25:00,2.76762,2.76855,2.76387,2.76387,6250000.0
2007-08-14 06:27:00,2.76688,2.77018,2.76688,2.7696,12250000.0
2007-08-14 06:28:00,2.76962,2.76962,2.76797,2.76883,7750000.0
2007-08-14 06:30:00,2.76609,2.76785,2.76417,2.76467,6250000.0
2007-08-14 06:31:00,2.76669,2.76818,2.7625,2.7651,9000000.0
2007-08-14 06:32:00,2.76847,2.76906,2.76546,2.76546,8750000.0
2007-08-14 06:33:00,2.76867,2.76973,2.7657,2.76652,9250000.0
2007-08-14 06:34:00,2.76682,2.76769,2.76583,2.76731,8500000.0
2007-08-14 06:35:00,2.76596,2.76742,2.76282,2.76282,9000000.0
2007-08-14 06:36:00,2.76705,2.76892,2.76565,2.76892,5250000.0
2007-08-14 06:37:00,2.76545,2.76798,2.76445,2.7662,7500000.0
2007-08-14 06:38:00,2.76591,2.76798,2.76442,2.76798,7250000.0
2007-08-14 06:39:00,2.76892,2.76892,2.76443,2.76755,8380000.0
2007-08-14 06:40:00,2.76627,2.76909,2.76627,2.76868,11500000.0
2007-08-14 06:41:00,2.76603,2.76766,2.76258,2.76545,6630000.0
2007-08-14 06:42:00,2.76711,2.76863,2.76535,2.76715,8260000.0
2007-08-14 06:43:00,2.76793,2.76961,2.76519,2.76961,9500000.0
2007-08-14 06:44:00,2.76192,2.76903,2.76192,2.76839,5250000.0
2007-08-14 06:45:00,2.76759,2.76815,2.76339,2.76341,8750000.0
2007-08-14 06:46:00,2.76344,2.7694,2.76344,2.7694,5500000.0
2007-08-14 06:47:00,2.76717,2.76782,2.76529,2.76593,7000000.0
2007-08-14 06:48:00,2.76934,2.76983,2.76625,2.76625,8750000.0
2007-08-14 06:49:00,2.76707,2.76855,2.76519,2.7673,8500000.0
2007-08-14 06:50:00,2.76607,2.77023,2.76607,2.77023,6750000.0
2007-08-14 06:51:00,2.76778,2.76962,2.76538,2.76778,7250000.0
2007-08-14 06:53:00,2.76898,2.76961,2.76532,2.76961,6020000.0
2007-08-14 06:54:00,2.76876,2.76876,2.76791,2.76791,7510000.0
2007-08-14 06:56:00,2.76633,2.76852,2.76246,2.76744,5510000.0
2007-08-14 06:58:00,2.76735,2.76921,2.76271,2.76808,8380000.0
2007-08-14 06:59:00,2.76738,2.76853,2.76579,2.76853,8000000.0
2007-08-14 07:00:00,2.76724,2.76831,2.76613,2.76664,6000000.0
2007-08-14 07:01:00,2.76652,2.7688,2.76501,2.76831,10000000.0
2007-08-14 07:02:00,2.76514,2.76808,2.76514,2.76552,8880000.0
2007-08-14 07:03:00,2.76908,2.76908,2.76415,2.76715,9380000.0
2007-08-14 07:04:00,2.76621,2.7664,2.76275,2.76621,12130000.0
2007-08-14 07:05:00,2.76672,2.76887,2.76602,2.76887,10130000.0
2007-08-14 07:06:00,2.76722,2.76875,2.76509,2.76693,9000000.0
2007-08-14 07:08:00,2.76607,2.76622,2.76432,2.766,6000000.0
2007-08-14 07:09:00,2.76622,2.76673,2.76458,2.7656,9000000.0
2007-08-14 07:11:00,2.76854,2.76854,2.765,2.76785,8000000.0
2007-08-14 07:12:00,2.76479,2.76821,2.76479,2.76688,6750000.0
2007-08-14 07:13:00,2.76441,2.7686,2.76441,2.76737,11000000.0
2007-08-14 07:14:00,2.76345,2.76962,2.76345,2.76962,7880000.0
2007-08-14 07:15:00,2.7673,2.76848,2.76322,2.76715,8250000.0
2007-08-14 07:16:00,2.76783,2.76895,2.76201,2.768,10250000.0
2007-08-14 07:17:00,2.76674,2.76836,2.76372,2.76836,8500000.0
2007-08-14 07:18:00,2.76705,2.76932,2.76671,2.76788,11000000.0
2007-08-14 07:19:00,2.76468,2.76942,2.76468,2.76702,6380000.0
2007-08-14 07:20:00,2.76694,2.76843,2.76694,2.76823,8000000.0
2007-08-14 07:21:00,2.767,2.7687,2.767,2.76706,6750000.0
2007-08-14 07:22:00,2.76784,2.76886,2.76401,2.76779,8500000.0
2007-08-14 07:23:00,2.76944,2.77045,2.7678,2.77045,18000000.0
2007-08-14 07:24:00,2.76895,2.76973,2.76438,2.76973,5250000.0
2007-08-14 07:25:00,2.77119,2.77119,2.76453,2.76619,5250000.0
2007-08-14 07:26:00,2.7677,2.77156,2.76709,2.7706,8250000.0
2007-08-14 07:27:00,2.77179,2.77181,2.76723,2.77121,13880000.0
2007-08-14 07:28:00,2.76853,2.77121,2.76853,2.77121,6250000.0
2007-08-14 07:29:00,2.76854,2.77113,2.76823,2.76856,8750000.0
2007-08-14 07:30:00,2.77117,2.77121,2.76691,2.76823,8500000.0
2007-08-14 07:31:00,2.76965,2.77083,2.76729,2.77083,15250000.0
2007-08-14 07:32:00,2.77042,2.77042,2.76605,2.76605,9130000.0
2007-08-14 07:33:00,2.76915,2.77004,2.76469,2.76725,9250000.0
2007-08-14 07:34:00,2.76983,2.77042,2.76415,2.77041,12750000.0
2007-08-14 07:35:00,2.76792,2.77131,2.76539,2.77131,4000000.0
2007-08-14 07:36:00,2.76808,2.77065,2.76808,2.77034,5750000.0
2007-08-14 07:37:00,2.76838,2.77149,2.76659,2.76659,11250000.0
2007-08-14 07:38:00,2.77034,2.77178,2.76546,2.76773,6380000.0
2007-08-14 07:39:00,2.76658,2.77192,2.76658,2.77192,5250000.0
2007-08-14 07:40:00,2.76974,2.77098,2.76737,2.76814,8750000.0
2007-08-14 07:41:00,2.76689,2.77072,2.766,2.76691,7000000.0
2007-08-14 07:42:00,2.76716,2.77104,2.76716,2.77013,5750000.0
2007-08-14 07:43:00,2.77097,2.77097,2.76764,2.76979,8000000.0
2007-08-14 07:44:00,2.76599,2.77152,2.76599,2.76987,6250000.0
2007-08-14 07:45:00,2.7663,2.77188,2.7663,2.77142,7250000.0
2007-08-14 07:46:00,2.765,2.77114,2.765,2.77047,8880000.0
2007-08-14 07:47:00,2.76864,2.77119,2.76839,2.77021,11130000.0
2007-08-14 07:48:00,2.76979,2.77047,2.76823,2.77017,6750000.0
2007-08-14 07:49:00,2.76946,2.77133,2.76382,2.76906,7500000.0
2007-08-14 07:50:00,2.76781,2.77091,2.76652,2.76938,13880000.0
2007-08-14 07:51:00,2.76833,2.77144,2.76833,2.77144,4500000.0
2007-08-14 07:52:00,2.76835,2.77225,2.76502,2.77225,6750000.0
2007-08-14 07:53:00,2.77134,2.77256,2.76668,2.77097,11250000.0
2007-08-14 07:54:00,2.77315,2.7734,2.76929,2.76929,9260000.0
2007-08-14 07:55:00,2.77185,2.77275,2.76839,2.77029,7750000.0
2007-08-14 07:56:00,2.77198,2.77256,2.76874,2.76977,12000000.0
2007-08-14 07:57:00,2.76925,2.77249,2.76628,2.77136,8750000.0
2007-08-14 07:58:00,2.77104,2.77141,2.76657,2.76657,9500000.0
2007-08-14 07:59:00,2.76732,2.77237,2.76732,2.7691,6000000.0
2007-08-14 08:00:00,2.77088,2.77247,2.76624,2.769,5250000.0
2007-08-14 08:01:00,2.77315,2.77315,2.76919,2.77129,7500000.0
2007-08-14 08:02:00,2.77163,2.7734,2.76821,2.7734,8750000.0
2007-08-14 08:03:00,2.77046,2.77233,2.7684,2.77233,9750000.0
2007-08-14 08:04:00,2.77292,2.77397,2.76733,2.77385,8750000.0
2007-08-14 08:05:00,2.77205,2.77376,2.76882,2.77376,11130000.0
2007-08-14 08:06:00,2.77442,2.77442,2.76867,2.76867,5500000.0
2007-08-14 08:07:00,2.77217,2.7737,2.76928,2.77347,11000000.0
2007-08-14 08:08:00,2.77422,2.77422,2.77198,2.77413,5250000.0
2007-08-14 08:09:00,2.77487,2.77487,2.77054,2.77318,6000000.0
2007-08-14 08:10:00,2.77439,2.77439,2.76921,2.77305,13000000.0
2007-08-14 08:11:00,2.77194,2.77355,2.76753,2.77355,7500000.0
2007-08-14 08:12:00,2.77077,2.77335,2.76959,2.77012,6750000.0
2007-08-14 08:13:00,2.77271,2.77284,2.76833,2.77117,12890000.0
2007-08-14 08:14:00,2.77321,2.77347,2.76608,2.77238,6250000.0
2007-08-14 08:15:00,2.76977,2.77274,2.76453,2.77255,10630000.0
2007-08-14 08:16:00,2.77273,2.77276,2.76497,2.77148,7630000.0
2007-08-14 08:17:00,2.7729,2.77312,2.76811,2.77312,8250000.0
2007-08-14 08:18:00,2.77,2.77315,2.76842,2.77203,9000000.0
2007-08-14 08:19:00,2.77256,2.77328,2.77042,2.77328,7000000.0
2007-08-14 08:20:00,2.76956,2.77152,2.7695,2.77138,9250000.0
2007-08-14 08:21:00,2.77274,2.77274,2.7691,2.77079,9510000.0
2007-08-14 08:22:00,2.76967,2.77271,2.76858,2.77087,12750000.0
2007-08-14 08:23:00,2.76971,2.77403,2.76486,2.77403,7750000.0
2007-08-14 08:24:00,2.76958,2.7734,2.76699,2.77297,6250000.0
2007-08-14 08:25:00,2.77279,2.77431,2.76796,2.77431,10000000.0
2007-08-14 08:26:00,2.76692,2.7745,2.76692,2.7745,6500000.0
2007-08-14 08:27:00,2.77388,2.77416,2.76961,2.77416,6630000.0
2007-08-14 08:28:00,2.76711,2.77191,2.76522,2.76947,7250000.0
2007-08-14 08:29:00,2.77278,2.77278,2.76912,2.77265,7880000.0
2007-08-14 08:30:00,2.77163,2.77307,2.76978,2.77221,9250000.0
2007-08-14 08:31:00,2.77289,2.77434,2.77155,2.77434,9130000.0
2007-08-14 08:32:00,2.77173,2.77392,2.76995,2.77392,5750000.0
2007-08-14 08:33:00,2.77214,2.77398,2.76951,2.77038,9250000.0
2007-08-14 08:34:00,2.7727,2.77355,2.76962,2.77049,8380000.0
2007-08-14 08:35:00,2.77088,2.773,2.77063,2.773,7500000.0
2007-08-14 08:36:00,2.77124,2.77313,2.77,2.77313,7130000.0
2007-08-14 08:37:00,2.77093,2.77267,2.76942,2.77267,8250000.0
2007-08-14 08:38:00,2.77164,2.77254,2.76875,2.76875,8500000.0
2007-08-14 08:39:00,2.77024,2.77074,2.76583,2.76583,5500000.0
2007-08-14 08:40:00,2.7671,2.77052,2.7671,2.76993,7380000.0
2007-08-14 08:41:00,2.7658,2.77131,2.7658,2.77115,7630000.0
2007-08-14 08:42:00,2.77132,2.77262,2.76317,2.76828,7250000.0
2007-08-14 08:43:00,2.77262,2.77294,2.76815,2.77294,8750000.0
2007-08-14 08:44:00,2.77147,2.77322,2.76895,2.76977,5880000.0
2007-08-14 08:45:00,2.77045,2.77151,2.76602,2.7687,10000000.0
2007-08-14 08:46:00,2.76937,2.77182,2.7663,2.7663,10250000.0
2007-08-14 08:47:00,2.77252,2.77252,2.76793,2.76855,12250000.0
2007-08-14 08:48:00,2.77378,2.77393,2.76529,2.76643,6510000.0
2007-08-14 08:49:00,2.77395,2.774,2.77016,2.77397,8500000.0
2007-08-14 08:50:00,2.77406,2.77415,2.7683,2.77022,6250000.0
2007-08-14 08:51:00,2.77051,2.77281,2.7704,2.77261,5250000.0
2007-08-14 08:52:00,2.77001,2.7726,2.7688,2.77232,6750000.0
2007-08-14 08:53:00,2.77133,2.77361,2.76622,2.77361,7380000.0
2007-08-14 08:54:00,2.77188,2.77498,2.77151,2.77498,6500000.0
2007-08-14 08:55:00,2.77537,2.77572,2.77009,2.77345,10250000.0
2007-08-14 08:56:00,2.77492,2.77492,2.77047,2.77047,6250000.0
2007-08-14 08:57:00,2.77645,2.77669,2.77295,2.7754,7000000.0
2007-08-14 08:58:00,2.77337,2.77642,2.77337,2.77597,5500000.0
2007-08-14 08:59:00,2.77709,2.77716,2.77134,2.77134,7500000.0
2007-08-14 09:00:00,2.7764,2.7764,2.7695,2.77301,6250000.0
2007-08-14 09:01:00,2.77519,2.77661,2.7735,2.77638,7500000.0
2007-08-14 09:02:00,2.7771,2.77861,2.7716,2.77216,11500000.0
2007-08-14 09:03:00,2.77706,2.7787,2.77277,2.77499,7500000.0
2007-08-14 09:04:00,2.77621,2.77715,2.7741,2.7741,5630000.0
2007-08-14 09:05:00,2.77459,2.77782,2.77375,2.77544,7880000.0
2007-08-14 09:06:00,2.77755,2.77809,2.77463,2.77766,8750000.0
2007-08-14 09:07:00,2.77984,2.78054,2.77704,2.77727,9750000.0
2007-08-14 09:08:00,2.77465,2.77894,2.77452,2.77563,5500000.0
2007-08-14 09:09:00,2.77853,2.77867,2.77444,2.77444,5500000.0
2007-08-14 09:10:00,2.77772,2.77822,2.77251,2.77297,8630000.0
2007-08-14 09:11:00,2.77937,2.77937,2.77434,2.77702,7500000.0
2007-08-14 09:12:00,2.77776,2.77867,2.77616,2.7782,5250000.0
2007-08-14 09:13:00,2.77872,2.77923,2.77552,2.77633,5500000.0
2007-08-14 09:14:00,2.77477,2.77815,2.77102,2.77815,6500000.0
2007-08-14 09:15:00,2.77856,2.77952,2.77348,2.77952,8630000.0
2007-08-14 09:16:00,2.77729,2.77941,2.77423,2.77779,7130000.0
2007-08-14 09:17:00,2.77878,2.77999,2.77186,2.77999,9000000.0
2007-08-14 09:18:00,2.7774,2.77984,2.77484,2.77931,8250000.0
2007-08-14 09:19:00,2.77561,2.77982,2.77561,2.77681,6250000.0
2007-08-14 09:20:00,2.78085,2.78088,2.77684,2.78041,9880000.0
2007-08-14 09:21:00,2.77943,2.77992,2.77614,2.77952,10760000.0
2007-08-14 09:22:00,2.77909,2.77981,2.77505,2.77736,11750000.0
2007-08-14 09:23:00,2.77857,2.77936,2.77513,2.77788,5500000.0
2007-08-14 09:24:00,2.77823,2.7791,2.77304,2.77608,10500000.0
2007-08-14 09:25:00,2.77626,2.77925,2.77532,2.77841,9130000.0
2007-08-14 09:26:00,2.77889,2.77908,2.77489,2.77489,6750000.0
2007-08-14 09:27:00,2.77918,2.77957,2.77483,2.77483,5500000.0
2007-08-14 09:28:00,2.77498,2.77709,2.77403,2.77689,8500000.0
2007-08-14 09:29:00,2.7766,2.77871,2.77435,2.77659,16750000.0
2007-08-14 09:30:00,2.77655,2.7777,2.77239,2.77588,6130000.0
2007-08-14 09:31:00,2.77633,2.77803,2.77468,2.77493,7750000.0
2007-08-14 09:32:00,2.77414,2.77808,2.77414,2.77783,8880000.0
2007-08-14 09:33:00,2.7787,2.7787,2.77159,2.77499,6500000.0
2007-08-14 09:34:00,2.7769,2.77823,2.77615,2.77747,9380000.0
2007-08-14 09:35:00,2.77745,2.77745,2.77268,2.77702,7250000.0
2007-08-14 09:36:00,2.77332,2.77829,2.77332,2.77437,7630000.0
2007-08-14 09:37:00,2.77715,2.77843,2.7738,2.77719,7750000.0
2007-08-14 09:38:00,2.77617,2.77881,2.77333,2.77692,13130000.0
2007-08-14 09:39:00,2.77656,2.77852,2.77483,2.77761,8500000.0
2007-08-14 09:40:00,2.77738,2.77793,2.77408,2.77702,14630000.0
2007-08-14 09:41:00,2.77734,2.77838,2.77363,2.77597,5880000.0
2007-08-14 09:42:00,2.77842,2.77874,2.77475,2.77754,9250000.0
2007-08-14 09:43:00,2.7798,2.77999,2.77335,2.77892,6880000.0
2007-08-14 09:44:00,2.77911,2.77911,2.77517,2.77806,4000000.0
2007-08-14 09:45:00,2.77558,2.77934,2.77192,2.77822,8500000.0
2007-08-14 09:46:00,2.77555,2.77913,2.77555,2.77909,7010000.0
2007-08-14 09:47:00,2.77741,2.78116,2.77652,2.77937,9250000.0
2007-08-14 09:48:00,2.77969,2.78171,2.77752,2.78171,9250000.0
2007-08-14 09:49:00,2.78347,2.78359,2.77847,2.78129,8250000.0
2007-08-14 09:50:00,2.78139,2.78289,2.77827,2.78289,6000000.0
2007-08-14 09:51:00,2.78277,2.78431,2.77792,2.78428,10250000.0
2007-08-14 09:52:00,2.77993,2.78361,2.77845,2.78277,10000000.0
2007-08-14 09:53:00,2.78391,2.78391,2.77985,2.77985,9380000.0
2007-08-14 09:54:00,2.78315,2.78595,2.78038,2.78595,7130000.0
2007-08-14 09:55:00,2.78109,2.78662,2.78109,2.78211,5250000.0
2007-08-14 09:56:00,2.78586,2.78684,2.78096,2.7841,10130000.0
2007-08-14 09:57:00,2.78462,2.78462,2.78043,2.7842,11630000.0
2007-08-14 09:58:00,2.78181,2.78647,2.77894,2.78647,7630000.0
2007-08-14 09:59:00,2.78356,2.78757,2.78316,2.78722,10880000.0
2007-08-14 10:00:00,2.78225,2.78703,2.78166,2.78279,8500000.0
2007-08-14 10:01:00,2.7876,2.7876,2.78223,2.78524,7750000.0
2007-08-14 10:02:00,2.78669,2.78711,2.77931,2.78547,7260000.0
2007-08-14 10:03:00,2.78596,2.7882,2.78204,2.78682,12130000.0
2007-08-14 10:04:00,2.78698,2.78698,2.78401,2.78515,10000000.0
2007-08-14 10:05:00,2.78435,2.78635,2.78063,2.78603,10760000.0
2007-08-14 10:06:00,2.7847,2.78527,2.78259,2.78259,7000000.0
2007-08-14 10:07:00,2.78199,2.78404,2.77882,2.78401,12130000.0
2007-08-14 10:08:00,2.78096,2.78342,2.77758,2.78078,8000000.0
2007-08-14 10:09:00,2.77973,2.78439,2.77913,2.7806,11500000.0
2007-08-14 10:10:00,2.78079,2.78307,2.77927,2.78049,8880000.0
2007-08-14 10:11:00,2.78228,2.78402,2.77832,2.77832,5750000.0
2007-08-14 10:12:00,2.78324,2.78403,2.77938,2.78322,7000000.0
2007-08-14 10:13:00,2.78256,2.78385,2.77842,2.77842,6380000.0
2007-08-14 10:14:00,2.78491,2.78491,2.77939,2.78293,7630000.0
2007-08-14 10:15:00,2.78344,2.78504,2.77885,2.78436,11000000.0
2007-08-14 10:16:00,2.7818,2.78516,2.78106,2.78396,5500000.0
2007-08-14 10:17:00,2.78575,2.78593,2.77867,2.78161,7250000.0
2007-08-14 10:18:00,2.77987,2.78502,2.7794,2.78321,8500000.0
2007-08-14 10:19:00,2.78585,2.78678,2.78036,2.78595,5500000.0
2007-08-14 10:20:00,2.78331,2.78508,2.77877,2.78281,6380000.0
2007-08-14 10:21:00,2.78526,2.78562,2.77996,2.7842,9500000.0
2007-08-14 10:22:00,2.78403,2.78561,2.78167,2.78556,6380000.0
2007-08-14 10:23:00,2.78547,2.78547,2.78288,2.7838,8750000.0
2007-08-14 10:24:00,2.78294,2.78505,2.78046,2.78455,7500000.0
2007-08-14 10:25:00,2.78608,2.78608,2.78024,2.78307,7130000.0
2007-08-14 10:26:00,2.78276,2.78527,2.78004,2.78461,5500000.0
2007-08-14 10:27:00,2.78144,2.783,2.77732,2.78295,9250000.0
2007-08-14 10:28:00,2.77933,2.78332,2.77829,2.78243,9500000.0
2007-08-14 10:29:00,2.78118,2.78334,2.78038,2.78187,7250000.0
2007-08-14 10:30:00,2.78006,2.78458,2.77787,2.77817,9000000.0
2007-08-14 10:31:00,2.78037,2.78334,2.77883,2.77939,7500000.0
2007-08-14 10:32:00,2.78136,2.78332,2.78046,2.78332,7250000.0
2007-08-14 10:33:00,2.78302,2.78358,2.77802,2.78191,11010000.0
2007-08-14 10:34:00,2.78067,2.78378,2.7766,2.78378,9250000.0
2007-08-14 10:35:00,2.78318,2.78403,2.77855,2.78086,15380000.0
2007-08-14 10:36:00,2.7831,2.78361,2.77817,2.78137,9130000.0
2007-08-14 10:37:00,2.78212,2.78393,2.77772,2.78393,13880000.0
2007-08-14 10:38:00,2.78335,2.78378,2.77875,2.78378,9760000.0
2007-08-14 10:39:00,2.78367,2.78424,2.78215,2.78423,7250000.0
2007-08-14 10:40:00,2.78266,2.78394,2.77889,2.77889,12750000.0
2007-08-14 10:41:00,2.78217,2.78353,2.77949,2.77949,6130000.0
2007-08-14 10:42:00,2.78111,2.78283,2.77966,2.7813,7630000.0
2007-08-14 10:43:00,2.78357,2.78357,2.77782,2.77782,8630000.0
2007-08-14 10:44:00,2.78418,2.78418,2.77503,2.77962,9750000.0
2007-08-14 10:45:00,2.78338,2.78438,2.77808,2.78438,6750000.0
2007-08-14 10:46:00,2.78375,2.78375,2.7792,2.7828,8500000.0
2007-08-14 10:47:00,2.78308,2.78414,2.77885,2.7807,7500000.0
2007-08-14 10:48:00,2.78227,2.78499,2.78178,2.78494,5500000.0
2007-08-14 10:49:00,2.783,2.78507,2.7771,2.78213,11250000.0
2007-08-14 10:50:00,2.78232,2.78513,2.7802,2.78207,9000000.0
2007-08-14 10:51:00,2.78214,2.78472,2.77977,2.78319,9750000.0
2007-08-14 10:52:00,2.78452,2.78515,2.78109,2.78346,6880000.0
2007-08-14 10:53:00,2.78436,2.78462,2.78188,2.78425,6000000.0
2007-08-14 10:54:00,2.78475,2.78475,2.77952,2.7835,7880000.0
2007-08-14 10:55:00,2.78247,2.78531,2.78141,2.78528,10000000.0
2007-08-14 10:56:00,2.78237,2.78581,2.77968,2.78298,10250000.0
2007-08-14 10:57:00,2.78367,2.78385,2.77844,2.78244,6880000.0
2007-08-14 10:58:00,2.78347,2.78349,2.78077,2.78246,8500000.0
2007-08-14 10:59:00,2.78163,2.78352,2.78059,2.78352,5880000.0
2007-08-14 11:00:00,2.78156,2.78304,2.78055,2.7818,10750000.0
2007-08-14 11:01:00,2.78213,2.78253,2.77564,2.78006,10250000.0
2007-08-14 11:02:00,2.78326,2.7844,2.78015,2.78323,7880000.0
2007-08-14 11:03:00,2.78062,2.78395,2.77729,2.78373,9380000.0
2007-08-14 11:04:00,2.78188,2.78422,2.77924,2.7831,6500000.0
2007-08-14 11:05:00,2.78014,2.78387,2.78014,2.78161,7250000.0
2007-08-14 11:06:00,2.7795,2.78558,2.77878,2.78338,11880000.0
2007-08-14 11:07:00,2.78499,2.785,2.78021,2.78269,10250000.0
2007-08-14 11:08:00,2.77998,2.78345,2.77991,2.78264,7250000.0
2007-08-14 11:09:00,2.7843,2.7843,2.78117,2.78117,6250000.0
2007-08-14 11:10:00,2.78332,2.78451,2.77841,2.78207,10750000.0
2007-08-14 11:11:00,2.78472,2.78472,2.77953,2.78339,5750000.0
2007-08-14 11:12:00,2.78379,2.78492,2.78078,2.78291,13630000.0
2007-08-14 11:13:00,2.78376,2.78492,2.77952,2.78453,12000000.0
2007-08-14 11:14:00,2.78274,2.78486,2.78153,2.78399,9500000.0
2007-08-14 11:15:00,2.78457,2.78499,2.78084,2.78282,8130000.0
2007-08-14 11:16:00,2.78239,2.78594,2.78076,2.78507,16010000.0
2007-08-14 11:17:00,2.78184,2.78587,2.78026,2.78587,6500000.0
2007-08-14 11:18:00,2.78408,2.78725,2.78132,2.78134,8750000.0
2007-08-14 11:19:00,2.7849,2.78616,2.78142,2.78142,7000000.0
2007-08-14 11:20:00,2.78374,2.7851,2.78016,2.78423,8500000.0
2007-08-14 11:21:00,2.78324,2.78592,2.7792,2.78469,13750000.0
2007-08-14 11:22:00,2.78619,2.78628,2.78237,2.78447,5260000.0
2007-08-14 11:23:00,2.78199,2.78631,2.78076,2.78467,13000000.0
2007-08-14 11:24:00,2.78636,2.78708,2.77939,2.78447,12760000.0
2007-08-14 11:25:00,2.78569,2.78624,2.77967,2.78144,13750000.0
2007-08-14 11:26:00,2.78583,2.78629,2.7829,2.7829,9630000.0
2007-08-14 11:27:00,2.7858,2.78676,2.78222,2.7842,10250000.0
2007-08-14 11:28:00,2.78637,2.7868,2.78133,2.78482,6500000.0
2007-08-14 11:29:00,2.7864,2.7864,2.78253,2.78527,7000000.0
2007-08-14 11:30:00,2.78753,2.78753,2.78337,2.7857,6250000.0
2007-08-14 11:31:00,2.78669,2.78669,2.78303,2.78513,7500000.0
2007-08-14 11:32:00,2.78487,2.7874,2.7836,2.7874,11880000.0
2007-08-14 11:33:00,2.78551,2.78682,2.78275,2.78562,8500000.0
2007-08-14 11:34:00,2.78498,2.78768,2.78132,2.78768,5630000.0
2007-08-14 11:35:00,2.78728,2.78734,2.78423,2.78734,5250000.0
2007-08-14 11:36:00,2.78663,2.78663,2.77942,2.78274,6000000.0
2007-08-14 11:37:00,2.7846,2.78632,2.7832,2.7843,8000000.0
2007-08-14 11:38:00,2.78213,2.78661,2.78213,2.78661,6130000.0
2007-08-14 11:39:00,2.7858,2.78714,2.7826,2.78333,13000000.0
2007-08-14 11:40:00,2.78197,2.78645,2.77991,2.78308,7250000.0
2007-08-14 11:41:00,2.78482,2.78755,2.77814,2.78734,12000000.0
2007-08-14 11:42:00,2.7855,2.787,2.78325,2.78579,12750000.0
2007-08-14 11:43:00,2.78638,2.78658,2.78314,2.78634,7630000.0
2007-08-14 11:44:00,2.78581,2.78765,2.7833,2.78394,8250000.0
2007-08-14 11:45:00,2.78623,2.78791,2.78243,2.78607,11130000.0
2007-08-14 11:46:00,2.78706,2.78784,2.78419,2.78667,10000000.0
2007-08-14 11:47:00,2.78605,2.78664,2.78347,2.78529,6630000.0
2007-08-14 11:48:00,2.78592,2.78702,2.78442,2.78619,6000000.0
2007-08-14 11:49:00,2.78665,2.78665,2.77909,2.78249,7500000.0
2007-08-14 11:50:00,2.78435,2.78606,2.78174,2.78341,8380000.0
2007-08-14 11:51:00,2.78342,2.7861,2.78094,2.78309,13130000.0
2007-08-14 11:52:00,2.7851,2.78567,2.78159,2.78539,9250000.0
2007-08-14 11:53:00,2.78181,2.78543,2.78108,2.78412,7500000.0
2007-08-14 11:54:00,2.78452,2.78545,2.78274,2.78474,6380000.0
2007-08-14 11:55:00,2.78528,2.78528,2.78104,2.78468,8750000.0
2007-08-14 11:56:00,2.78465,2.78532,2.78014,2.78234,9000000.0
2007-08-14 11:57:00,2.78468,2.78537,2.78053,2.78532,16750000.0
2007-08-14 11:58:00,2.78439,2.78486,2.77894,2.78186,6510000.0
2007-08-14 11:59:00,2.78422,2.78491,2.78185,2.784,7750000.0
2007-08-14 12:00:00,2.78307,2.78563,2.78197,2.78359,9140000.0
2007-08-14 12:01:00,2.7806,2.78536,2.7806,2.78412,8750000.0
2007-08-14 12:02:00,2.78408,2.78457,2.77953,2.78302,9380000.0
2007-08-14 12:03:00,2.78183,2.78376,2.77989,2.78241,9880000.0
2007-08-14 12:04:00,2.78249,2.78342,2.77794,2.78342,7880000.0
2007-08-14 12:05:00,2.78053,2.78298,2.77823,2.78271,6000000.0
2007-08-14 12:06:00,2.78338,2.78338,2.77881,2.78286,8750000.0
2007-08-14 12:07:00,2.78419,2.7844,2.78076,2.78252,6380000.0
2007-08-14 12:08:00,2.78078,2.78388,2.78043,2.78316,7500000.0
2007-08-14 12:09:00,2.78263,2.78279,2.77857,2.78237,9750000.0
2007-08-14 12:10:00,2.78382,2.78382,2.77713,2.78238,11260000.0
2007-08-14 12:11:00,2.77765,2.78354,2.77765,2.78354,6750000.0
2007-08-14 12:12:00,2.78314,2.78415,2.78077,2.78414,9250000.0
2007-08-14 12:13:00,2.77808,2.78378,2.77808,2.78378,6750000.0
2007-08-14 12:14:00,2.78064,2.78317,2.77784,2.78285,8000000.0
2007-08-14 12:15:00,2.77918,2.78434,2.77918,2.78434,7130000.0
2007-08-14 12:16:00,2.78134,2.78422,2.78117,2.78274,12760000.0
2007-08-14 12:17:00,2.77681,2.78357,2.77681,2.77832,8750000.0
2007-08-14 12:18:00,2.78369,2.78369,2.78047,2.78139,7130000.0
2007-08-14 12:19:00,2.78241,2.78313,2.77929,2.77945,7500000.0
2007-08-14 12:20:00,2.77952,2.78351,2.77665,2.77958,10000000.0
2007-08-14 12:21:00,2.78137,2.78385,2.77817,2.78079,10000000.0
2007-08-14 12:22:00,2.78197,2.78401,2.77854,2.78031,8250000.0
2007-08-14 12:23:00,2.78248,2.78448,2.77792,2.78448,8000000.0
2007-08-14 12:24:00,2.78343,2.78482,2.77905,2.77905,11750000.0
2007-08-14 12:25:00,2.78216,2.78423,2.78194,2.78285,8260000.0
2007-08-14 12:26:00,2.78077,2.78119,2.77693,2.77986,10630000.0
2007-08-14 12:27:00,2.78057,2.78418,2.78057,2.78404,6630000.0
2007-08-14 12:28:00,2.78347,2.7844,2.7804,2.78302,8250000.0
2007-08-14 12:29:00,2.78355,2.7855,2.7806,2.7806,10000000.0
2007-08-14 12:30:00,2.78528,2.78543,2.77951,2.78144,8000000.0
2007-08-14 12:31:00,2.78284,2.7847,2.78231,2.78405,6130000.0
2007-08-14 12:32:00,2.78227,2.78392,2.77738,2.78046,6130000.0
2007-08-14 12:33:00,2.78561,2.78573,2.77928,2.78244,8750000.0
2007-08-14 12:34:00,2.78335,2.7849,2.78009,2.78466,9250000.0
2007-08-14 12:35:00,2.78223,2.78341,2.77986,2.78154,8000000.0
2007-08-14 12:36:00,2.78366,2.78457,2.78012,2.7843,11750000.0
2007-08-14 12:37:00,2.7841,2.78411,2.77742,2.78371,11500000.0
2007-08-14 12:38:00,2.78465,2.78472,2.78025,2.78025,7130000.0
2007-08-14 12:39:00,2.78427,2.7846,2.7821,2.78284,7630000.0
2007-08-14 12:40:00,2.78038,2.78517,2.78038,2.78307,7630000.0
2007-08-14 12:41:00,2.78297,2.7857,2.78131,2.78383,9750000.0
2007-08-14 12:42:00,2.78365,2.78672,2.78309,2.78613,6380000.0
2007-08-14 12:43:00,2.78423,2.78722,2.78304,2.78576,11750000.0
2007-08-14 12:44:00,2.78577,2.7865,2.78137,2.78411,7000000.0
2007-08-14 12:45:00,2.7827,2.78608,2.78099,2.78472,10510000.0
2007-08-14 12:46:00,2.78206,2.78756,2.78206,2.78691,7000000.0
2007-08-14 12:47:00,2.78603,2.7873,2.78264,2.7873,8000000.0
2007-08-14 12:48:00,2.7851,2.78729,2.7825,2.78518,8500000.0
2007-08-14 12:49:00,2.78546,2.78669,2.78276,2.78577,11750000.0
2007-08-14 12:50:00,2.78672,2.78675,2.78375,2.78481,11500000.0
2007-08-14 12:51:00,2.78425,2.7877,2.78122,2.78735,7750000.0
2007-08-14 12:52:00,2.78586,2.78648,2.78221,2.78567,14630000.0
2007-08-14 12:53:00,2.78381,2.78713,2.78381,2.78387,13250000.0
2007-08-14 12:54:00,2.78518,2.78713,2.78111,2.78344,10750000.0
2007-08-14 12:55:00,2.78265,2.78758,2.78265,2.78514,8380000.0
2007-08-14 12:56:00,2.78407,2.78753,2.78023,2.78693,10750000.0
2007-08-14 12:57:00,2.7849,2.78661,2.78034,2.78658,10000000.0
2007-08-14 12:58:00,2.78461,2.78622,2.78143,2.78485,6250000.0
2007-08-14 12:59:00,2.78536,2.78768,2.78146,2.7855,11500000.0
2007-08-14 13:00:00,2.78777,2.78777,2.78235,2.78277,10000000.0
2007-08-14 13:01:00,2.7844,2.7874,2.78367,2.78469,9250000.0
2007-08-14 13:02:00,2.78402,2.78701,2.7808,2.78537,9260000.0
2007-08-14 13:03:00,2.78393,2.78879,2.78263,2.78879,10250000.0
2007-08-14 13:04:00,2.78724,2.78828,2.78382,2.78636,8500000.0
2007-08-14 13:05:00,2.78432,2.78798,2.78432,2.78737,9130000.0
2007-08-14 13:06:00,2.78706,2.78763,2.78174,2.78378,6500000.0
2007-08-14 13:07:00,2.7857,2.78749,2.78252,2.78468,10510000.0
2007-08-14 13:08:00,2.78728,2.78732,2.78478,2.78558,10000000.0
2007-08-14 13:09:00,2.78418,2.7878,2.7808,2.7867,5250000.0
2007-08-14 13:10:00,2.78648,2.78789,2.78395,2.78657,11500000.0
2007-08-14 13:11:00,2.78797,2.78797,2.78268,2.78774,8750000.0
2007-08-14 13:12:00,2.78577,2.78843,2.78243,2.78843,9640000.0
2007-08-14 13:13:00,2.786,2.78777,2.78245,2.78749,7500000.0
2007-08-14 13:14:00,2.78224,2.78752,2.78211,2.78211,5880000.0
2007-08-14 13:15:00,2.78673,2.7873,2.78235,2.7844,6500000.0
2007-08-14 13:16:00,2.78271,2.78576,2.78144,2.78464,8000000.0
2007-08-14 13:17:00,2.78638,2.78816,2.78444,2.78816,10250000.0
2007-08-14 13:18:00,2.78257,2.78593,2.78234,2.78352,7380000.0
2007-08-14 13:19:00,2.78648,2.78776,2.7807,2.78615,10750000.0
2007-08-14 13:20:00,2.78263,2.787,2.78263,2.78623,9750000.0
2007-08-14 13:21:00,2.78399,2.78679,2.78269,2.78602,7750000.0
2007-08-14 13:22:00,2.78638,2.78708,2.78143,2.78296,11630000.0
2007-08-14 13:23:00,2.78479,2.78615,2.78152,2.78462,8760000.0
2007-08-14 13:24:00,2.78591,2.7868,2.78087,2.78087,10250000.0
2007-08-14 13:25:00,2.78403,2.78523,2.78093,2.78481,12500000.0
2007-08-14 13:26:00,2.78202,2.78606,2.78202,2.78487,8000000.0
2007-08-14 13:27:00,2.78564,2.78794,2.78258,2.78492,9000000.0
2007-08-14 13:28:00,2.78278,2.78689,2.78017,2.78017,7750000.0
2007-08-14 13:29:00,2.78485,2.78635,2.78208,2.78208,8250000.0
2007-08-14 13:30:00,2.78536,2.78662,2.7801,2.78436,7750000.0
2007-08-14 13:31:00,2.7844,2.7863,2.78035,2.7863,6500000.0
2007-08-14 13:32:00,2.78572,2.78647,2.78358,2.78525,6750000.0
2007-08-14 13:33:00,2.78571,2.78722,2.77834,2.78722,14000000.0
2007-08-14 13:34:00,2.78662,2.78701,2.78209,2.78385,11750000.0
2007-08-14 13:35:00,2.78475,2.78673,2.78185,2.78425,10630000.0
2007-08-14 13:36:00,2.78632,2.78728,2.78179,2.78573,8380000.0
2007-08-14 13:37:00,2.78443,2.78593,2.78084,2.78084,5130000.0
2007-08-14 13:38:00,2.78586,2.78818,2.78452,2.7874,10500000.0
2007-08-14 13:39:00,2.78519,2.78589,2.77866,2.78546,6500000.0
2007-08-14 13:40:00,2.7846,2.78795,2.77938,2.78603,13500000.0
2007-08-14 13:41:00,2.78828,2.78828,2.78356,2.78645,7880000.0
2007-08-14 13:42:00,2.78434,2.78635,2.78316,2.78323,11880000.0
2007-08-14 13:43:00,2.78478,2.78774,2.78206,2.78774,9750000.0
2007-08-14 13:44:00,2.78745,2.78771,2.78278,2.78771,9250000.0
2007-08-14 13:45:00,2.78618,2.78686,2.78326,2.78555,8000000.0
2007-08-14 13:46:00,2.78542,2.78639,2.78172,2.78172,8250000.0
2007-08-14 13:47:00,2.78144,2.78721,2.78144,2.78557,7500000.0
2007-08-14 13:48:00,2.78533,2.7854,2.78003,2.78315,6510000.0
2007-08-14 13:49:00,2.78239,2.78631,2.78239,2.7858,11500000.0
2007-08-14 13:50:00,2.78378,2.78581,2.78247,2.78445,5500000.0
2007-08-14 13:51:00,2.78486,2.78696,2.78205,2.78369,9750000.0
2007-08-14 13:52:00,2.78171,2.785,2.78057,2.7831,9500000.0
2007-08-14 13:53:00,2.78269,2.78525,2.78063,2.78063,13010000.0
2007-08-14 13:54:00,2.78087,2.78448,2.77991,2.78251,6250000.0
2007-08-14 13:55:00,2.78345,2.7856,2.78006,2.78214,12250000.0
2007-08-14 13:56:00,2.78047,2.78506,2.77887,2.78506,9000000.0
2007-08-14 13:57:00,2.78447,2.78542,2.78238,2.78422,7750000.0
2007-08-14 13:58:00,2.78458,2.78619,2.77909,2.77909,10750000.0
2007-08-14 13:59:00,2.78349,2.78491,2.77703,2.77703,8000000.0
2007-08-14 14:00:00,2.78561,2.78662,2.78247,2.78247,5750000.0
2007-08-14 14:01:00,2.78309,2.78496,2.78098,2.78098,8750000.0
2007-08-14 14:02:00,2.78224,2.7847,2.78196,2.78426,8130000.0
2007-08-14 14:03:00,2.78183,2.78528,2.78052,2.78188,8750000.0
2007-08-14 14:04:00,2.78067,2.78437,2.78059,2.78059,9000000.0
2007-08-14 14:05:00,2.78101,2.78372,2.78101,2.78235,5750000.0
2007-08-14 14:06:00,2.78505,2.78505,2.77761,2.78097,7130000.0
2007-08-14 14:07:00,2.78436,2.78441,2.77974,2.78134,13380000.0
2007-08-14 14:08:00,2.78341,2.7849,2.78048,2.78095,7880000.0
2007-08-14 14:09:00,2.78484,2.78508,2.78232,2.78315,9000000.0
2007-08-14 14:10:00,2.78419,2.78484,2.78142,2.7834,8250000.0
2007-08-14 14:11:00,2.78503,2.78503,2.78075,2.78204,11000000.0
2007-08-14 14:12:00,2.78335,2.7842,2.77917,2.77917,11500000.0
2007-08-14 14:13:00,2.78155,2.78404,2.77927,2.78366,6000000.0
2007-08-14 14:14:00,2.78184,2.78562,2.77808,2.77808,10750000.0
2007-08-14 14:15:00,2.78402,2.78556,2.78185,2.78204,7750000.0
2007-08-14 14:16:00,2.78308,2.7849,2.78128,2.78398,6250000.0
2007-08-14 14:17:00,2.786,2.78625,2.7824,2.7824,8760000.0
2007-08-14 14:18:00,2.78433,2.78491,2.7799,2.78224,9000000.0
2007-08-14 14:19:00,2.78079,2.78632,2.77911,2.78456,5500000.0
2007-08-14 14:20:00,2.78655,2.78666,2.77975,2.7843,6750000.0
2007-08-14 14:21:00,2.78455,2.78582,2.78056,2.78582,9500000.0
2007-08-14 14:22:00,2.78409,2.78702,2.78341,2.78665,6880000.0
2007-08-14 14:23:00,2.78662,2.78662,2.78223,2.78223,9630000.0
2007-08-14 14:24:00,2.78424,2.78629,2.78103,2.78543,8000000.0
2007-08-14 14:25:00,2.78612,2.78612,2.78064,2.78502,7250000.0
2007-08-14 14:26:00,2.78358,2.78658,2.78249,2.7838,8630000.0
2007-08-14 14:27:00,2.7834,2.78644,2.78073,2.7853,8500000.0
2007-08-14 14:28:00,2.78194,2.78659,2.78148,2.78541,10000000.0
2007-08-14 14:29:00,2.78717,2.78717,2.78008,2.7855,9250000.0
2007-08-14 14:30:00,2.78721,2.78721,2.78283,2.78283,8000000.0
2007-08-14 14:31:00,2.78567,2.78743,2.78037,2.78595,7750000.0
2007-08-14 14:32:00,2.78758,2.78804,2.78423,2.78651,10000000.0
2007-08-14 14:33:00,2.7877,2.788,2.78322,2.78713,11500000.0
2007-08-14 14:34:00,2.788,2.7881,2.78384,2.78602,10000000.0
2007-08-14 14:35:00,2.78624,2.7881,2.78132,2.78591,11000000.0
2007-08-14 14:36:00,2.7869,2.78755,2.7817,2.78553,12630000.0
2007-08-14 14:37:00,2.78336,2.7873,2.78336,2.78641,8250000.0
2007-08-14 14:38:00,2.78451,2.78628,2.78148,2.78628,7380000.0
2007-08-14 14:39:00,2.78691,2.78764,2.78418,2.78418,5250000.0
2007-08-14 14:40:00,2.78737,2.78779,2.78294,2.78498,6130000.0
2007-08-14 14:41:00,2.78445,2.78734,2.78291,2.78734,7750000.0
2007-08-14 14:42:00,2.78708,2.78713,2.78345,2.78345,9130000.0
2007-08-14 14:43:00,2.78514,2.78618,2.77881,2.78501,9250000.0
2007-08-14 14:44:00,2.77976,2.78772,2.77976,2.78619,6000000.0
2007-08-14 14:45:00,2.78377,2.78784,2.78377,2.7868,7630000.0
2007-08-14 14:46:00,2.7872,2.7882,2.78205,2.78522,10130000.0
2007-08-14 14:47:00,2.78356,2.78793,2.78356,2.78793,8380000.0
2007-08-14 14:48:00,2.78629,2.78794,2.78486,2.785,11000000.0
2007-08-14 14:49:00,2.78636,2.78736,2.78329,2.78681,6500000.0
2007-08-14 14:50:00,2.78404,2.78706,2.78283,2.78534,9500000.0
2007-08-14 14:51:00,2.78797,2.78819,2.78435,2.78744,9630000.0
2007-08-14 14:52:00,2.78695,2.78865,2.78267,2.78609,11130000.0
2007-08-14 14:53:00,2.78726,2.78917,2.78475,2.78677,9380000.0
2007-08-14 14:54:00,2.7867,2.78857,2.78112,2.78361,10750000.0
2007-08-14 14:55:00,2.78297,2.78834,2.78166,2.78646,12750000.0
2007-08-14 14:56:00,2.78843,2.78848,2.78464,2.78729,9880000.0
2007-08-14 14:57:00,2.7831,2.78839,2.7831,2.7874,7750000.0
2007-08-14 14:58:00,2.78539,2.78853,2.78337,2.78337,8130000.0
2007-08-14 14:59:00,2.78767,2.78835,2.78487,2.78792,10250000.0
2007-08-14 15:00:00,2.78838,2.78838,2.78464,2.78464,10260000.0
2007-08-14 15:01:00,2.78269,2.78746,2.78269,2.7854,10750000.0
2007-08-14 15:02:00,2.7851,2.78744,2.78315,2.78641,8500000.0
2007-08-14 15:03:00,2.78141,2.78831,2.78038,2.78474,10000000.0
2007-08-14 15:04:00,2.78521,2.78722,2.78122,2.78676,10750000.0
2007-08-14 15:05:00,2.78336,2.78678,2.78286,2.78286,8000000.0
2007-08-14 15:06:00,2.78225,2.78681,2.78225,2.78681,10010000.0
2007-08-14 15:07:00,2.78449,2.7854,2.78069,2.7853,5250000.0
2007-08-14 15:08:00,2.78553,2.78553,2.7822,2.78372,6760000.0
2007-08-14 15:09:00,2.78472,2.78598,2.78179,2.78583,14750000.0
2007-08-14 15:10:00,2.7827,2.78543,2.78257,2.78491,7250000.0
2007-08-14 15:11:00,2.78275,2.78427,2.78122,2.78122,6380000.0
2007-08-14 15:12:00,2.7863,2.78639,2.78115,2.78247,8130000.0
2007-08-14 15:13:00,2.77844,2.78444,2.77844,2.78359,9260000.0
2007-08-14 15:14:00,2.78425,2.78425,2.77681,2.77681,6380000.0
2007-08-14 15:15:00,2.78338,2.78401,2.78138,2.78178,10000000.0
2007-08-14 15:16:00,2.78344,2.78466,2.7823,2.7829,7250000.0
2007-08-14 15:17:00,2.78356,2.78451,2.7792,2.78233,14250000.0
2007-08-14 15:18:00,2.78292,2.78371,2.77876,2.77876,6750000.0
2007-08-14 15:19:00,2.78159,2.78329,2.77723,2.77723,9000000.0
2007-08-14 15:20:00,2.78195,2.78375,2.77716,2.78174,6000000.0
2007-08-14 15:21:00,2.78363,2.78408,2.77716,2.78249,11000000.0
2007-08-14 15:22:00,2.7826,2.78468,2.77595,2.78252,11750000.0
2007-08-14 15:23:00,2.7834,2.78376,2.78053,2.78331,6000000.0
2007-08-14 15:24:00,2.78038,2.78565,2.78038,2.78482,7750000.0
2007-08-14 15:25:00,2.7816,2.78427,2.78048,2.78062,8380000.0
2007-08-14 15:26:00,2.78289,2.78537,2.77873,2.78288,15250000.0
2007-08-14 15:27:00,2.78442,2.78535,2.78202,2.7841,8500000.0
2007-08-14 15:28:00,2.78182,2.78547,2.77966,2.7846,8500000.0
2007-08-14 15:29:00,2.77951,2.78459,2.77951,2.78356,7750000.0
2007-08-14 15:30:00,2.78404,2.78404,2.7797,2.78282,6880000.0
2007-08-14 15:31:00,2.78313,2.784,2.78049,2.78049,11750000.0
2007-08-14 15:32:00,2.78131,2.7826,2.7772,2.78167,9250000.0
2007-08-14 15:33:00,2.78098,2.78267,2.78044,2.78265,9000000.0
2007-08-14 15:34:00,2.78378,2.78378,2.77945,2.78252,5880000.0
2007-08-14 15:35:00,2.78274,2.78292,2.7785,2.7785,6000000.0
2007-08-14 15:36:00,2.78187,2.78302,2.77798,2.78243,13250000.0
2007-08-14 15:37:00,2.78094,2.78408,2.78094,2.78213,6500000.0
2007-08-14 15:38:00,2.77792,2.78427,2.77638,2.78176,11750000.0
2007-08-14 15:39:00,2.7798,2.78345,2.77889,2.78195,7500000.0
2007-08-14 15:40:00,2.78141,2.78325,2.77535,2.78195,8630000.0
2007-08-14 15:41:00,2.77594,2.78335,2.77594,2.77864,6880000.0
2007-08-14 15:42:00,2.7819,2.7829,2.77971,2.78086,5250000.0
2007-08-14 15:43:00,2.78076,2.78259,2.77694,2.78259,5750000.0
2007-08-14 15:44:00,2.78222,2.78336,2.77893,2.77893,9000000.0
2007-08-14 15:45:00,2.78019,2.78274,2.77859,2.78086,12500000.0
2007-08-14 15:47:00,2.78341,2.78381,2.77982,2.78098,10500000.0
2007-08-14 15:48:00,2.78075,2.7832,2.77954,2.7832,7250000.0
2007-08-14 15:49:00,2.78101,2.78316,2.77653,2.78219,9000000.0
2007-08-14 15:50:00,2.78223,2.78479,2.77674,2.78479,11750000.0
2007-08-14 15:51:00,2.78298,2.78437,2.77774,2.78374,6750000.0
2007-08-14 15:52:00,2.78005,2.78523,2.78005,2.78142,9500000.0
2007-08-14 15:53:00,2.7811,2.7854,2.7804,2.78478,10380000.0
2007-08-14 15:54:00,2.78152,2.78421,2.77576,2.78421,7500000.0
2007-08-14 15:55:00,2.78455,2.78455,2.77844,2.78009,6500000.0
2007-08-14 15:56:00,2.78117,2.78506,2.78091,2.78405,6250000.0
2007-08-14 15:57:00,2.78558,2.78558,2.77975,2.77975,6750000.0
2007-08-14 15:58:00,2.78238,2.78342,2.78051,2.78051,9250000.0
2007-08-14 15:59:00,2.78384,2.78436,2.77979,2.78378,7880000.0
2007-08-14 16:00:00,2.78595,2.78595,2.78022,2.78241,10000000.0
2007-08-14 16:01:00,2.78472,2.78493,2.78094,2.78094,15380000.0
2007-08-14 16:02:00,2.78302,2.78462,2.78111,2.78111,6130000.0
2007-08-14 16:03:00,2.78642,2.7866,2.7827,2.78519,8000000.0
2007-08-14 16:04:00,2.78229,2.78572,2.78229,2.78432,6500000.0
2007-08-14 16:05:00,2.78653,2.78751,2.78063,2.78751,10500000.0
2007-08-14 16:06:00,2.78756,2.78762,2.78387,2.78762,5130000.0
2007-08-14 16:07:00,2.78619,2.78716,2.78461,2.78564,8380000.0
2007-08-14 16:08:00,2.78435,2.78726,2.78435,2.78726,5500000.0
2007-08-14 16:09:00,2.7893,2.78937,2.78511,2.78732,7500000.0
2007-08-14 16:10:00,2.78644,2.79027,2.78602,2.79027,9750000.0
2007-08-14 16:11:00,2.78932,2.78932,2.78468,2.78778,10750000.0
2007-08-14 16:12:00,2.78904,2.78953,2.78255,2.78582,8380000.0
2007-08-14 16:13:00,2.78954,2.78954,2.78653,2.78854,7130000.0
2007-08-14 16:14:00,2.78649,2.79049,2.78411,2.78774,10000000.0
2007-08-14 16:15:00,2.78848,2.79175,2.78692,2.79175,12250000.0
2007-08-14 16:16:00,2.78922,2.79073,2.78481,2.78619,8750000.0
2007-08-14 16:17:00,2.79221,2.79265,2.7871,2.78896,9250000.0
2007-08-14 16:18:00,2.78768,2.79091,2.78414,2.79007,7500000.0
2007-08-14 16:19:00,2.78605,2.79087,2.78446,2.78446,11250000.0
2007-08-14 16:20:00,2.78838,2.79008,2.78624,2.78858,9000000.0
2007-08-14 16:21:00,2.79147,2.79155,2.78445,2.78445,5880000.0
2007-08-14 16:22:00,2.78807,2.79016,2.78671,2.78789,7000000.0
2007-08-14 16:23:00,2.78868,2.79191,2.7874,2.79191,9000000.0
2007-08-14 16:24:00,2.7888,2.79156,2.78426,2.79089,9750000.0
2007-08-14 16:25:00,2.79063,2.79155,2.78908,2.79101,11630000.0
2007-08-14 16:26:00,2.79238,2.79238,2.78872,2.78925,10750000.0
2007-08-14 16:27:00,2.79101,2.79236,2.7869,2.79192,9880000.0
2007-08-14 16:28:00,2.79122,2.79296,2.78663,2.79296,9000000.0
2007-08-14 16:29:00,2.79235,2.79235,2.78665,2.79046,8000000.0
2007-08-14 16:30:00,2.79333,2.79333,2.78773,2.7927,5250000.0
2007-08-14 16:31:00,2.78795,2.79165,2.78778,2.79165,11260000.0
2007-08-14 16:32:00,2.79012,2.79193,2.78869,2.78977,9380000.0
2007-08-14 16:33:00,2.79063,2.7911,2.78653,2.7902,9250000.0
2007-08-14 16:34:00,2.79052,2.79085,2.78717,2.78821,12250000.0
2007-08-14 16:35:00,2.78769,2.79221,2.78769,2.79013,6630000.0
2007-08-14 16:36:00,2.78685,2.79242,2.78397,2.7899,13510000.0
2007-08-14 16:37:00,2.78541,2.79158,2.78541,2.79142,8250000.0
2007-08-14 16:38:00,2.79307,2.79356,2.78923,2.79356,10500000.0
2007-08-14 16:39:00,2.79428,2.79461,2.78876,2.79331,6750000.0
2007-08-14 16:40:00,2.79489,2.79489,2.7894,2.79359,10000000.0
2007-08-14 16:41:00,2.78848,2.79334,2.78848,2.79317,8880000.0
2007-08-14 16:42:00,2.79268,2.79436,2.78774,2.79421,9000000.0
2007-08-14 16:43:00,2.79214,2.79296,2.7915,2.79296,6000000.0
2007-08-14 16:44:00,2.79161,2.79348,2.79032,2.7911,8260000.0
2007-08-14 16:45:00,2.79202,2.79265,2.78958,2.79174,6750000.0
2007-08-14 16:46:00,2.78856,2.79405,2.78714,2.79349,8880000.0
2007-08-14 16:47:00,2.79239,2.79448,2.78796,2.79231,9500000.0
2007-08-14 16:48:00,2.79257,2.79435,2.78703,2.79376,7750000.0
2007-08-14 16:49:00,2.79388,2.7961,2.7885,2.7961,9000000.0
2007-08-14 16:50:00,2.7953,2.7953,2.78719,2.79474,7130000.0
2007-08-14 16:51:00,2.79554,2.79554,2.78977,2.79094,8000000.0
2007-08-14 16:52:00,2.7892,2.79571,2.7892,2.79138,5380000.0
2007-08-14 16:53:00,2.79871,2.79897,2.79417,2.79649,6250000.0
2007-08-14 16:54:00,2.79654,2.79867,2.79169,2.79694,12000000.0
2007-08-14 16:55:00,2.80167,2.80167,2.793,2.79395,6250000.0
2007-08-14 16:56:00,2.79951,2.80004,2.79534,2.80004,7000000.0
2007-08-14 16:57:00,2.79604,2.80011,2.79464,2.80011,9250000.0
2007-08-14 16:58:00,2.79357,2.80096,2.79219,2.80096,12750000.0
2007-08-14 16:59:00,2.80297,2.80354,2.78988,2.79131,9750000.0
2007-08-14 17:00:00,2.79144,2.79745,2.79107,2.79372,6630000.0
2007-08-14 17:01:00,2.79489,2.79892,2.79212,2.79892,6380000.0
2007-08-14 17:02:00,2.79616,2.79856,2.79424,2.79577,6250000.0
2007-08-14 17:03:00,2.79727,2.79961,2.79181,2.79961,11130000.0
2007-08-14 17:04:00,2.79827,2.79967,2.79337,2.7985,6750000.0
2007-08-14 17:05:00,2.79525,2.80071,2.79376,2.79885,7880000.0
2007-08-14 17:06:00,2.7972,2.7978,2.79364,2.79718,9130000.0
2007-08-14 17:07:00,2.79724,2.79937,2.79392,2.79937,10750000.0
2007-08-14 17:08:00,2.79525,2.79915,2.79525,2.79624,10010000.0
2007-08-14 17:09:00,2.80049,2.80049,2.79765,2.79914,6880000.0
2007-08-14 17:10:00,2.7928,2.80023,2.7928,2.80023,11750000.0
2007-08-14 17:11:00,2.79952,2.79952,2.79668,2.79754,7250000.0
2007-08-14 17:12:00,2.79664,2.79965,2.7955,2.79965,8000000.0
2007-08-14 17:13:00,2.79991,2.80046,2.79556,2.80046,7750000.0
2007-08-14 17:14:00,2.79775,2.79886,2.79425,2.79886,8500000.0
2007-08-14 17:15:00,2.79789,2.79975,2.79719,2.79871,11000000.0
2007-08-14 17:16:00,2.79814,2.79968,2.79551,2.79968,9380000.0
2007-08-14 17:17:00,2.79901,2.79942,2.79514,2.79782,7000000.0
2007-08-14 17:18:00,2.79898,2.79898,2.79541,2.79727,8880000.0
2007-08-14 17:19:00,2.79425,2.79877,2.79425,2.79683,9380000.0
2007-08-14 17:20:00,2.79698,2.79826,2.79483,2.79657,10750000.0
2007-08-14 17:21:00,2.79567,2.79808,2.79539,2.79683,9130000.0
2007-08-14 17:22:00,2.79328,2.79872,2.79176,2.79732,9250000.0
2007-08-14 17:23:00,2.79662,2.7978,2.79327,2.7978,8250000.0
2007-08-14 17:24:00,2.79155,2.79769,2.79155,2.79769,5250000.0
2007-08-14 17:25:00,2.79321,2.79572,2.79161,2.79479,7750000.0
2007-08-14 17:26:00,2.79473,2.7981,2.79473,2.7981,6250000.0
2007-08-14 17:27:00,2.79482,2.79801,2.7916,2.79801,12000000.0
2007-08-14 17:28:00,2.79636,2.79861,2.79569,2.79748,11500000.0
2007-08-14 17:29:00,2.7973,2.79821,2.79476,2.79821,8750000.0
2007-08-14 17:30:00,2.79407,2.79714,2.79328,2.79713,10880000.0
2007-08-14 17:31:00,2.79609,2.79778,2.79539,2.79778,7750000.0
2007-08-14 17:32:00,2.79604,2.79812,2.79226,2.79226,7510000.0
2007-08-14 17:33:00,2.79423,2.79826,2.79423,2.79807,13380000.0
2007-08-14 17:34:00,2.79827,2.79827,2.79238,2.79426,7630000.0
2007-08-14 17:35:00,2.79048,2.79661,2.79048,2.79538,5750000.0
2007-08-14 17:36:00,2.79482,2.79482,2.79177,2.79399,10380000.0
2007-08-14 17:37:00,2.79197,2.7935,2.78852,2.79267,11250000.0
2007-08-14 17:38:00,2.7897,2.79474,2.78897,2.79474,11000000.0
2007-08-14 17:39:00,2.79351,2.79555,2.79201,2.79277,7500000.0
2007-08-14 17:40:00,2.79422,2.79543,2.78997,2.79259,10000000.0
2007-08-14 17:41:00,2.79056,2.79333,2.78998,2.79007,12630000.0
2007-08-14 17:42:00,2.79134,2.79199,2.78981,2.79017,11250000.0
2007-08-14 17:43:00,2.79453,2.79495,2.78955,2.79159,5260000.0
2007-08-14 17:44:00,2.79218,2.79652,2.78943,2.79215,7380000.0
2007-08-14 17:45:00,2.79307,2.79365,2.79123,2.79319,6750000.0
2007-08-14 17:46:00,2.79075,2.7945,2.78913,2.79207,11130000.0
2007-08-14 17:47:00,2.79438,2.79491,2.7903,2.79061,5880000.0
2007-08-14 17:48:00,2.79302,2.79391,2.78945,2.79055,8000000.0
2007-08-14 17:49:00,2.79022,2.79537,2.78754,2.79018,13750000.0
2007-08-14 17:50:00,2.79286,2.7938,2.78939,2.78939,11500000.0
2007-08-14 17:51:00,2.7923,2.7923,2.78806,2.78832,9500000.0
2007-08-14 17:52:00,2.79289,2.79289,2.78971,2.79111,5750000.0
2007-08-14 17:53:00,2.79072,2.79441,2.7859,2.79275,8880000.0
2007-08-14 17:54:00,2.79099,2.79328,2.78978,2.79328,10000000.0
2007-08-14 17:55:00,2.79027,2.7923,2.78993,2.79013,10000000.0
2007-08-14 17:56:00,2.79141,2.7923,2.78681,2.79026,12250000.0
2007-08-14 17:57:00,2.78725,2.79145,2.78614,2.78848,8250000.0
2007-08-14 17:58:00,2.79321,2.79427,2.78801,2.7898,10380000.0
2007-08-14 17:59:00,2.78808,2.79164,2.78501,2.79164,7750000.0
2007-08-14 18:00:00,2.79249,2.79595,2.78852,2.79179,11630000.0
2007-08-14 18:01:00,2.79046,2.79217,2.78917,2.78917,13510000.0
2007-08-14 18:02:00,2.79177,2.79298,2.78851,2.79267,16380000.0
2007-08-14 18:03:00,2.79284,2.7937,2.79043,2.7937,10130000.0
2007-08-14 18:04:00,2.79345,2.79456,2.79068,2.79456,7750000.0
2007-08-14 18:05:00,2.79276,2.794,2.78937,2.79005,12130000.0
2007-08-14 18:06:00,2.79121,2.79372,2.78872,2.78963,10750000.0
2007-08-14 18:07:00,2.7946,2.79503,2.78869,2.79288,9380000.0
2007-08-14 18:08:00,2.79622,2.79622,2.79157,2.79356,9000000.0
2007-08-14 18:09:00,2.79338,2.79451,2.7903,2.79191,9130000.0
2007-08-14 18:10:00,2.79378,2.79545,2.79017,2.79188,6000000.0
2007-08-14 18:11:00,2.7942,2.79561,2.79016,2.79561,7250000.0
2007-08-14 18:12:00,2.79362,2.79677,2.79298,2.79552,9250000.0
2007-08-14 18:13:00,2.79364,2.79573,2.7907,2.7933,8510000.0
2007-08-14 18:14:00,2.7953,2.79699,2.79168,2.79427,11250000.0
2007-08-14 18:15:00,2.79352,2.7959,2.79094,2.7959,6500000.0
2007-08-14 18:16:00,2.79558,2.79765,2.79154,2.79154,8500000.0
2007-08-14 18:17:00,2.79397,2.79476,2.78976,2.79017,18630000.0
2007-08-14 18:18:00,2.79406,2.79606,2.79001,2.79544,17880000.0
2007-08-14 18:19:00,2.79413,2.79517,2.79012,2.79012,5500000.0
2007-08-14 18:20:00,2.79181,2.79481,2.79181,2.79248,12260000.0
2007-08-14 18:21:00,2.79546,2.79593,2.79219,2.79336,8000000.0
2007-08-14 18:22:00,2.79,2.79514,2.78809,2.79281,11380000.0
2007-08-14 18:23:00,2.79642,2.79642,2.79302,2.79482,7760000.0
2007-08-14 18:24:00,2.79586,2.79586,2.78913,2.79214,13380000.0
2007-08-14 18:25:00,2.79052,2.79641,2.79052,2.79568,9130000.0
2007-08-14 18:26:00,2.79515,2.7968,2.7897,2.79521,4880000.0
2007-08-14 18:27:00,2.79486,2.79677,2.79023,2.79457,10750000.0
2007-08-14 18:28:00,2.79584,2.79607,2.79269,2.79605,6500000.0
2007-08-14 18:29:00,2.79452,2.79681,2.79387,2.79673,7750000.0
2007-08-14 18:30:00,2.79751,2.79753,2.79215,2.79597,13250000.0
2007-08-14 18:31:00,2.79631,2.79733,2.79404,2.79733,9250000.0
2007-08-14 18:32:00,2.79622,2.7968,2.79011,2.79596,12130000.0
2007-08-14 18:33:00,2.78875,2.79591,2.78875,2.79273,8000000.0
2007-08-14 18:34:00,2.79559,2.7963,2.79018,2.79342,10750000.0
2007-08-14 18:35:00,2.79597,2.79703,2.79125,2.79375,5500000.0
2007-08-14 18:36:00,2.79512,2.79606,2.79145,2.79458,9000000.0
2007-08-14 18:37:00,2.79328,2.79556,2.79147,2.79147,11130000.0
2007-08-14 18:38:00,2.79572,2.79641,2.79127,2.79497,10380000.0
2007-08-14 18:39:00,2.79537,2.79646,2.79039,2.79628,9250000.0
2007-08-14 18:40:00,2.79424,2.79518,2.78912,2.79478,7000000.0
2007-08-14 18:41:00,2.79256,2.79485,2.78967,2.78993,8260000.0
2007-08-14 18:42:00,2.79405,2.7957,2.78926,2.7921,10000000.0
2007-08-14 18:43:00,2.79345,2.79565,2.79072,2.7946,10880000.0
2007-08-14 18:44:00,2.79125,2.79577,2.79125,2.7931,14750000.0
2007-08-14 18:45:00,2.7948,2.79614,2.79185,2.7951,7250000.0
2007-08-14 18:46:00,2.79373,2.79631,2.79062,2.79454,10250000.0
2007-08-14 18:47:00,2.79609,2.79609,2.78935,2.79535,7750000.0
2007-08-14 18:48:00,2.79289,2.79452,2.79086,2.79098,6250000.0
2007-08-14 18:49:00,2.79505,2.79538,2.79153,2.79153,6630000.0
2007-08-14 18:50:00,2.79333,2.79517,2.79295,2.79517,7000000.0
2007-08-14 18:51:00,2.79323,2.79552,2.79168,2.79206,11010000.0
2007-08-14 18:52:00,2.79475,2.7951,2.78931,2.79366,5750000.0
2007-08-14 18:53:00,2.79533,2.79559,2.79279,2.79529,11510000.0
2007-08-14 18:54:00,2.79352,2.79567,2.79223,2.79507,12500000.0
2007-08-14 18:55:00,2.79519,2.79519,2.79018,2.79079,7500000.0
2007-08-14 18:56:00,2.7926,2.79504,2.79013,2.79151,14750000.0
2007-08-14 18:57:00,2.79241,2.79403,2.78956,2.79063,9250000.0
2007-08-14 18:58:00,2.79368,2.79583,2.79108,2.79493,15380000.0
2007-08-14 18:59:00,2.79257,2.79483,2.79145,2.79388,6010000.0
2007-08-14 19:00:00,2.79522,2.79616,2.79018,2.79537,14750000.0
2007-08-14 19:01:00,2.79454,2.79485,2.78853,2.79485,8500000.0
2007-08-14 19:02:00,2.79188,2.79486,2.78587,2.79011,13500000.0
2007-08-14 19:03:00,2.79358,2.79594,2.79346,2.79594,7500000.0
2007-08-14 19:04:00,2.79545,2.79558,2.79165,2.79313,5250000.0
2007-08-14 19:05:00,2.79386,2.79585,2.79183,2.79585,7500000.0
2007-08-14 19:06:00,2.79433,2.79459,2.78968,2.79321,9880000.0
2007-08-14 19:07:00,2.79281,2.79515,2.79148,2.79158,7500000.0
2007-08-14 19:08:00,2.79333,2.79558,2.79173,2.79558,11380000.0
2007-08-14 19:09:00,2.79708,2.79708,2.79553,2.79578,8000000.0
2007-08-14 19:10:00,2.7954,2.7954,2.79279,2.79508,5500000.0
2007-08-14 19:11:00,2.7938,2.79597,2.79077,2.79476,11500000.0
2007-08-14 19:12:00,2.7924,2.79559,2.79197,2.79559,9000000.0
2007-08-14 19:13:00,2.79347,2.79511,2.79065,2.79457,5500000.0
2007-08-14 19:14:00,2.79441,2.79608,2.79254,2.79332,7500000.0
2007-08-14 19:15:00,2.79452,2.79529,2.78963,2.79175,12380000.0
2007-08-14 19:16:00,2.79361,2.79525,2.7895,2.79298,16630000.0
2007-08-14 19:17:00,2.7926,2.79578,2.7926,2.79578,10380000.0
2007-08-14 19:18:00,2.79401,2.79562,2.78969,2.79137,12250000.0
2007-08-14 19:19:00,2.79566,2.79584,2.79067,2.79147,7750000.0
2007-08-14 19:20:00,2.7969,2.7969,2.79107,2.79227,10000000.0
2007-08-14 19:21:00,2.79499,2.79682,2.79024,2.79579,5750000.0
2007-08-14 19:22:00,2.7957,2.79692,2.7932,2.79639,8380000.0
2007-08-14 19:23:00,2.79628,2.79781,2.79299,2.7959,14630000.0
2007-08-14 19:24:00,2.79827,2.79827,2.79122,2.79368,8130000.0
2007-08-14 19:25:00,2.79586,2.79798,2.79267,2.79798,6000000.0
2007-08-14 19:26:00,2.7951,2.79778,2.7951,2.79741,6000000.0
2007-08-14 19:27:00,2.79555,2.79696,2.79296,2.79673,8000000.0
2007-08-14 19:28:00,2.79792,2.79812,2.79278,2.79602,6750000.0
2007-08-14 19:29:00,2.79617,2.79801,2.79373,2.79737,12500000.0
2007-08-14 19:30:00,2.79573,2.79835,2.79506,2.79506,5630000.0
2007-08-14 19:31:00,2.79098,2.79863,2.79098,2.79286,11000000.0
2007-08-14 19:32:00,2.79565,2.79866,2.79565,2.79866,8750000.0
2007-08-14 19:33:00,2.79805,2.799,2.79344,2.79772,8630000.0
2007-08-14 19:34:00,2.79776,2.79836,2.79426,2.79718,10750000.0
2007-08-14 19:35:00,2.79682,2.79784,2.79261,2.795,9500000.0
2007-08-14 19:36:00,2.79423,2.79833,2.79382,2.79833,5750000.0
2007-08-14 19:37:00,2.79921,2.79921,2.79465,2.79768,8750000.0
2007-08-14 19:38:00,2.79586,2.79765,2.79547,2.79547,9250000.0
2007-08-14 19:39:00,2.79642,2.79809,2.79516,2.7972,6000000.0
2007-08-14 19:40:00,2.79736,2.79821,2.79599,2.7974,8750000.0
2007-08-14 19:41:00,2.79621,2.79859,2.79446,2.79829,8750000.0
2007-08-14 19:42:00,2.79825,2.7987,2.7961,2.7961,11630000.0
2007-08-14 19:43:00,2.79549,2.79834,2.79549,2.79662,8510000.0
2007-08-14 19:44:00,2.79835,2.79835,2.79515,2.79653,8130000.0
2007-08-14 19:45:00,2.79814,2.79908,2.79507,2.7953,11260000.0
2007-08-14 19:46:00,2.798,2.79846,2.79687,2.79748,9000000.0
2007-08-14 19:47:00,2.79507,2.79863,2.79238,2.79731,5500000.0
2007-08-14 19:48:00,2.79672,2.79918,2.79594,2.79918,10380000.0
2007-08-14 19:49:00,2.79656,2.79966,2.79638,2.79707,6250000.0
2007-08-14 19:50:00,2.79797,2.80087,2.79451,2.80087,9130000.0
2007-08-14 19:51:00,2.79735,2.80164,2.79702,2.79855,6250000.0
2007-08-14 19:52:00,2.79794,2.80042,2.79726,2.80042,9880000.0
2007-08-14 19:53:00,2.79917,2.80166,2.79793,2.79982,6250000.0
2007-08-14 19:54:00,2.79839,2.80252,2.79783,2.79836,9380000.0
2007-08-14 19:55:00,2.79989,2.80476,2.79989,2.80263,13250000.0
2007-08-14 19:56:00,2.80239,2.80425,2.80033,2.80425,7010000.0
2007-08-14 19:57:00,2.80373,2.80378,2.79485,2.79762,20630000.0
2007-08-14 19:58:00,2.80275,2.80405,2.79967,2.80176,8250000.0
2007-08-14 19:59:00,2.80165,2.80358,2.799,2.80358,5750000.0
2007-08-14 20:00:00,2.80354,2.80424,2.80144,2.80424,9130000.0
2007-08-14 20:01:00,2.80185,2.80407,2.79774,2.8028,8500000.0
2007-08-14 20:02:00,2.80232,2.80584,2.80162,2.80303,8750000.0
2007-08-14 20:03:00,2.80654,2.80654,2.80134,2.80412,7000000.0
2007-08-14 20:04:00,2.80304,2.80618,2.80287,2.80432,5500000.0
2007-08-14 20:05:00,2.80499,2.80564,2.80207,2.80488,11380000.0
2007-08-14 20:06:00,2.80353,2.8051,2.80093,2.80235,11010000.0
2007-08-14 20:07:00,2.80115,2.80446,2.80051,2.80268,15010000.0
2007-08-14 20:08:00,2.7994,2.80415,2.7994,2.80134,8000000.0
2007-08-14 20:09:00,2.80238,2.80458,2.80137,2.80343,7750000.0
2007-08-14 20:10:00,2.80443,2.80491,2.80056,2.80056,5250000.0
2007-08-14 20:11:00,2.80506,2.80683,2.79959,2.80554,5750000.0
2007-08-14 20:12:00,2.80627,2.80671,2.80068,2.80622,6250000.0
2007-08-14 20:13:00,2.8027,2.80688,2.8027,2.80676,7380000.0
2007-08-14 20:14:00,2.80166,2.80682,2.8009,2.80529,5250000.0
2007-08-14 20:15:00,2.80269,2.80633,2.80265,2.80265,8000000.0
2007-08-14 20:16:00,2.80105,2.80556,2.80105,2.80278,10630000.0
2007-08-14 20:17:00,2.80613,2.80685,2.80183,2.80425,7000000.0
2007-08-14 20:18:00,2.79948,2.80518,2.79948,2.80518,8250000.0
2007-08-14 20:19:00,2.80522,2.80522,2.8023,2.80392,8000000.0
2007-08-14 20:20:00,2.8023,2.8037,2.79847,2.8037,7500000.0
2007-08-14 20:21:00,2.80495,2.80495,2.79955,2.80374,12250000.0
2007-08-14 20:22:00,2.80474,2.80503,2.80163,2.80364,6250000.0
2007-08-14 20:23:00,2.80307,2.80428,2.79778,2.79778,7250000.0
2007-08-14 20:24:00,2.80282,2.80638,2.80234,2.80386,12000000.0
2007-08-14 20:25:00,2.80466,2.80481,2.8003,2.80462,9250000.0
2007-08-14 20:26:00,2.80074,2.80656,2.79989,2.80072,11260000.0
2007-08-14 20:27:00,2.80242,2.80505,2.80057,2.80258,6750000.0
2007-08-14 20:28:00,2.80488,2.80542,2.80098,2.80496,9250000.0
2007-08-14 20:29:00,2.80502,2.80502,2.79934,2.80148,9260000.0
2007-08-14 20:30:00,2.80307,2.80556,2.8006,2.80432,10250000.0
2007-08-14 20:31:00,2.80564,2.80612,2.80219,2.80219,10250000.0
2007-08-14 20:32:00,2.80572,2.80717,2.79965,2.80297,6250000.0
2007-08-14 20:33:00,2.80611,2.80708,2.8016,2.80217,8880000.0
2007-08-14 20:34:00,2.80478,2.80709,2.80464,2.80647,6250000.0
2007-08-14 20:35:00,2.8085,2.8085,2.804,2.80636,7750000.0
2007-08-14 20:36:00,2.80365,2.80785,2.80344,2.80722,6250000.0
2007-08-14 20:37:00,2.80597,2.80882,2.80356,2.80505,6250000.0
2007-08-14 20:38:00,2.80419,2.80822,2.80419,2.80755,14750000.0
2007-08-14 20:39:00,2.80441,2.80705,2.80308,2.80308,5750000.0
2007-08-14 20:40:00,2.80655,2.80655,2.80187,2.80589,9250000.0
2007-08-14 20:41:00,2.80643,2.80658,2.80216,2.80613,9000000.0
2007-08-14 20:42:00,2.80373,2.80517,2.80272,2.8036,9250000.0
2007-08-14 20:43:00,2.80507,2.8057,2.80266,2.80266,10000000.0
2007-08-14 20:44:00,2.80485,2.80535,2.79932,2.80281,11500000.0
2007-08-14 20:45:00,2.80321,2.80622,2.80319,2.80609,8000000.0
2007-08-14 20:46:00,2.80362,2.80729,2.80362,2.80598,5630000.0
2007-08-14 20:47:00,2.80413,2.80622,2.80219,2.80274,9000000.0
2007-08-14 20:48:00,2.80739,2.80739,2.80452,2.80545,7000000.0
2007-08-14 20:49:00,2.80527,2.80738,2.80294,2.80738,7380000.0
2007-08-14 20:50:00,2.80336,2.80677,2.80248,2.80633,12630000.0
2007-08-14 20:51:00,2.80499,2.80699,2.80122,2.8039,10750000.0
2007-08-14 20:52:00,2.80536,2.80666,2.79924,2.80413,6250000.0
2007-08-14 20:53:00,2.80538,2.80664,2.80193,2.80652,8500000.0
2007-08-14 20:54:00,2.80406,2.80672,2.8033,2.80415,8000000.0
2007-08-14 20:55:00,2.80425,2.80618,2.80227,2.80393,11630000.0
2007-08-14 20:56:00,2.80504,2.80504,2.79902,2.80442,8000000.0
2007-08-14 20:57:00,2.80605,2.80684,2.80325,2.80422,11000000.0
2007-08-14 20:58:00,2.80341,2.80565,2.80328,2.80328,5630000.0
2007-08-14 20:59:00,2.80404,2.80713,2.80131,2.80581,11380000.0
2007-08-14 21:00:00,2.8044,2.80603,2.80249,2.8039,9000000.0
2007-08-14 21:01:00,2.80622,2.80632,2.80451,2.80457,6250000.0
2007-08-14 21:02:00,2.80163,2.80658,2.80163,2.80292,11130000.0
2007-08-14 21:03:00,2.80508,2.80638,2.80464,2.80481,8000000.0
2007-08-14 21:04:00,2.80371,2.80642,2.80371,2.8044,8250000.0
2007-08-14 21:05:00,2.80472,2.80578,2.80211,2.80211,10000000.0
2007-08-14 21:06:00,2.80509,2.80636,2.80127,2.80339,6750000.0
2007-08-14 21:07:00,2.80426,2.8063,2.80241,2.80544,5750000.0
2007-08-14 21:08:00,2.80444,2.80669,2.80001,2.80001,6000000.0
2007-08-14 21:09:00,2.80308,2.80816,2.80308,2.80781,10750000.0
2007-08-14 21:10:00,2.80541,2.80742,2.80444,2.80523,9510000.0
2007-08-14 21:11:00,2.80796,2.80823,2.80291,2.80705,6000000.0
2007-08-14 21:12:00,2.80684,2.80877,2.80373,2.80549,5750000.0
2007-08-14 21:13:00,2.80341,2.80705,2.80341,2.80705,8880000.0
2007-08-14 21:14:00,2.80562,2.80805,2.79891,2.79891,5750000.0
2007-08-14 21:15:00,2.80561,2.80778,2.80531,2.80778,6750000.0
2007-08-14 21:16:00,2.80285,2.80718,2.80285,2.80413,6750000.0
2007-08-14 21:17:00,2.80634,2.80687,2.80185,2.80491,8500000.0
2007-08-14 21:18:00,2.80543,2.80808,2.8038,2.8038,8630000.0
2007-08-14 21:19:00,2.80592,2.80856,2.80289,2.80331,5130000.0
2007-08-14 21:20:00,2.80789,2.808,2.80163,2.808,10130000.0
2007-08-14 21:21:00,2.80721,2.80905,2.80619,2.80838,6000000.0
2007-08-14 21:22:00,2.80774,2.80893,2.80253,2.80775,8500000.0
2007-08-14 21:23:00,2.80202,2.80726,2.80202,2.80689,6380000.0
2007-08-14 21:24:00,2.80418,2.80808,2.80285,2.80366,10000000.0
2007-08-14 21:25:00,2.80743,2.80743,2.80117,2.80117,8500000.0
2007-08-14 21:26:00,2.8064,2.80739,2.8038,2.80619,7000000.0
2007-08-14 21:27:00,2.80543,2.8073,2.80463,2.80643,7750000.0
2007-08-14 21:28:00,2.80431,2.80724,2.80383,2.80562,11000000.0
2007-08-14 21:29:00,2.80321,2.80786,2.80321,2.8053,11000000.0
2007-08-14 21:30:00,2.80562,2.80674,2.8021,2.80449,6750000.0
2007-08-14 21:31:00,2.80397,2.80744,2.80216,2.80226,13260000.0
2007-08-14 21:32:00,2.80099,2.80789,2.80099,2.80789,6000000.0
2007-08-14 21:33:00,2.80771,2.80771,2.80329,2.80443,5500000.0
2007-08-14 21:34:00,2.80569,2.80738,2.80334,2.80559,8750000.0
2007-08-14 21:35:00,2.80878,2.80878,2.80328,2.80679,5880000.0
2007-08-14 21:36:00,2.80637,2.81031,2.80549,2.81012,6880000.0
2007-08-14 21:37:00,2.81065,2.81128,2.8058,2.80696,6000000.0
2007-08-14 21:38:00,2.80505,2.80946,2.80493,2.80671,8880000.0
2007-08-14 21:39:00,2.80421,2.81042,2.80421,2.80863,8750000.0
2007-08-14 21:40:00,2.80539,2.8077,2.80539,2.80729,8750000.0
2007-08-14 21:41:00,2.81044,2.81044,2.80377,2.80732,7000000.0
2007-08-14 21:42:00,2.80819,2.80982,2.80572,2.80644,7750000.0
2007-08-14 21:43:00,2.80872,2.80903,2.80488,2.8062,6000000.0
2007-08-14 21:44:00,2.80763,2.8092,2.8068,2.80775,8510000.0
2007-08-14 21:45:00,2.80688,2.80896,2.80552,2.80896,8760000.0
2007-08-14 21:46:00,2.80686,2.8105,2.80686,2.80952,7000000.0
2007-08-14 21:47:00,2.80694,2.80924,2.80484,2.80712,11000000.0
2007-08-14 21:48:00,2.80715,2.80929,2.80498,2.8074,13500000.0
2007-08-14 21:49:00,2.80372,2.80963,2.80372,2.80717,9500000.0
2007-08-14 21:50:00,2.80592,2.80977,2.80466,2.80761,8260000.0
2007-08-14 21:51:00,2.80607,2.81009,2.80339,2.81009,6250000.0
2007-08-14 21:52:00,2.81003,2.81003,2.80348,2.80692,5500000.0
2007-08-14 21:53:00,2.80884,2.81066,2.80663,2.80663,9760000.0
2007-08-14 21:54:00,2.80743,2.80985,2.80597,2.80802,6750000.0
2007-08-14 21:55:00,2.80777,2.81036,2.80775,2.80973,5380000.0
2007-08-14 21:56:00,2.80649,2.80921,2.8052,2.80832,5500000.0
2007-08-14 21:57:00,2.80877,2.81073,2.80568,2.80568,8250000.0
2007-08-14 21:58:00,2.80701,2.80896,2.8024,2.80674,5500000.0
2007-08-14 21:59:00,2.80468,2.80938,2.80468,2.80885,11250000.0
2007-08-14 22:00:00,2.80677,2.80948,2.80629,2.80629,5250000.0
2007-08-14 22:01:00,2.80884,2.80913,2.80601,2.80913,7630000.0
2007-08-14 22:02:00,2.80953,2.80953,2.80523,2.80743,11250000.0
2007-08-14 22:03:00,2.808,2.80975,2.80373,2.80645,7130000.0
2007-08-14 22:04:00,2.80655,2.80902,2.80371,2.80495,8750000.0
2007-08-14 22:05:00,2.80816,2.80915,2.80482,2.80482,5750000.0
2007-08-14 22:06:00,2.80868,2.80905,2.80696,2.80841,11500000.0
2007-08-14 22:07:00,2.80883,2.81018,2.80673,2.80728,10500000.0
2007-08-14 22:08:00,2.80896,2.80926,2.8058,2.80587,5500000.0
2007-08-14 22:09:00,2.80645,2.80977,2.80598,2.80782,9750000.0
2007-08-14 22:10:00,2.8063,2.81219,2.8063,2.8078,7750000.0
2007-08-14 22:11:00,2.80446,2.81044,2.80446,2.80898,7750000.0
2007-08-14 22:12:00,2.81108,2.81108,2.80517,2.80517,7000000.0
2007-08-14 22:13:00,2.80695,2.81022,2.80695,2.81005,6000000.0
2007-08-14 22:14:00,2.80782,2.80782,2.80505,2.80505,8130000.0
2007-08-14 22:15:00,2.80998,2.81194,2.80465,2.81025,10880000.0
2007-08-14 22:16:00,2.80754,2.8113,2.8063,2.81065,6880000.0
2007-08-14 22:17:00,2.81103,2.81103,2.80373,2.80894,10250000.0
2007-08-14 22:18:00,2.81019,2.81078,2.8068,2.80768,8880000.0
2007-08-14 22:19:00,2.80697,2.81046,2.80697,2.8087,8380000.0
2007-08-14 22:20:00,2.80722,2.81114,2.80605,2.80605,8000000.0
2007-08-14 22:21:00,2.80967,2.81049,2.80819,2.81049,5250000.0
2007-08-14 22:22:00,2.81083,2.81125,2.80775,2.80869,6750000.0
2007-08-14 22:23:00,2.81071,2.81081,2.80712,2.8103,8750000.0
2007-08-14 22:24:00,2.80885,2.81036,2.80254,2.80668,10510000.0
2007-08-14 22:25:00,2.81087,2.81111,2.80557,2.81106,8500000.0
2007-08-14 22:26:00,2.81032,2.81079,2.80684,2.81079,5250000.0
2007-08-14 22:27:00,2.80815,2.81096,2.80636,2.80648,5880000.0
2007-08-14 22:28:00,2.81019,2.81053,2.80585,2.80793,5750000.0
2007-08-14 22:29:00,2.81075,2.81075,2.80494,2.81073,8630000.0
2007-08-14 22:30:00,2.80918,2.80936,2.80274,2.80274,7500000.0
2007-08-14 22:31:00,2.80576,2.80807,2.80482,2.80482,5880000.0
2007-08-14 22:32:00,2.8089,2.80984,2.80526,2.80935,10000000.0
2007-08-14 22:33:00,2.80643,2.81023,2.80643,2.80796,9000000.0
2007-08-14 22:34:00,2.80715,2.81136,2.80465,2.81091,6000000.0
2007-08-14 22:35:00,2.80251,2.81075,2.80251,2.80863,5380000.0
2007-08-14 22:36:00,2.80749,2.81025,2.80519,2.80953,7500000.0
2007-08-14 22:37:00,2.81011,2.81011,2.8034,2.80938,9380000.0
2007-08-14 22:38:00,2.81016,2.81032,2.80619,2.80785,8500000.0
2007-08-14 22:39:00,2.80809,2.81043,2.806,2.806,6000000.0
2007-08-14 22:40:00,2.80736,2.80928,2.80557,2.80928,8000000.0
2007-08-14 22:41:00,2.80638,2.80982,2.80638,2.80785,6250000.0
2007-08-14 22:42:00,2.80795,2.80951,2.80574,2.80739,5250000.0
2007-08-14 22:43:00,2.8062,2.80939,2.80195,2.80939,10130000.0
2007-08-14 22:44:00,2.80651,2.80949,2.80651,2.80822,10500000.0
2007-08-14 22:45:00,2.8074,2.80913,2.8051,2.80693,5630000.0
2007-08-14 22:46:00,2.80624,2.8084,2.80532,2.8066,8000000.0
2007-08-14 22:47:00,2.80999,2.80999,2.80414,2.80701,5880000.0
2007-08-14 22:48:00,2.80757,2.81027,2.80753,2.80941,13000000.0
2007-08-14 22:49:00,2.80774,2.80898,2.80374,2.80517,9750000.0
2007-08-14 22:50:00,2.80778,2.8103,2.8057,2.8103,8510000.0
2007-08-14 22:51:00,2.80811,2.81136,2.80727,2.81098,6880000.0
2007-08-14 22:52:00,2.80724,2.81111,2.80724,2.80842,4880000.0
2007-08-14 22:53:00,2.80831,2.81044,2.80817,2.81002,7500000.0
2007-08-14 22:54:00,2.80651,2.80927,2.80651,2.80705,4750000.0
2007-08-14 22:55:00,2.80804,2.80929,2.80578,2.80815,8500000.0
2007-08-14 22:56:00,2.80786,2.81025,2.80747,2.80798,5500000.0
2007-08-14 22:57:00,2.80757,2.80991,2.80625,2.80893,5880000.0
2007-08-14 22:58:00,2.80926,2.8101,2.80816,2.81008,7000000.0
2007-08-14 22:59:00,2.80936,2.81189,2.80519,2.80879,8750000.0
2007-08-14 23:00:00,2.80913,2.81106,2.80536,2.81054,9750000.0
2007-08-14 23:01:00,2.81068,2.81162,2.80876,2.81162,7750000.0
2007-08-14 23:02:00,2.80556,2.81006,2.80507,2.80507,6000000.0
2007-08-14 23:03:00,2.81051,2.81051,2.80698,2.80866,10880000.0
2007-08-14 23:04:00,2.80746,2.81001,2.80712,2.81001,5500000.0
2007-08-14 23:05:00,2.80859,2.81033,2.80676,2.80951,9000000.0
2007-08-14 23:06:00,2.80878,2.81052,2.80723,2.81052,5500000.0
2007-08-14 23:07:00,2.80686,2.80907,2.80352,2.8065,10250000.0
2007-08-14 23:08:00,2.80827,2.8117,2.8073,2.8116,8140000.0
2007-08-14 23:09:00,2.81017,2.81058,2.80572,2.81058,10130000.0
2007-08-14 23:10:00,2.80926,2.80955,2.80697,2.80697,10250000.0
2007-08-14 23:11:00,2.81123,2.81123,2.80762,2.80762,8000000.0
2007-08-14 23:12:00,2.80821,2.80997,2.80777,2.8099,5500000.0
2007-08-14 23:13:00,2.80976,2.80985,2.80583,2.80914,6880000.0
2007-08-14 23:14:00,2.80955,2.81022,2.80735,2.80807,6500000.0
2007-08-14 23:15:00,2.80607,2.81079,2.80466,2.80885,15880000.0
2007-08-14 23:16:00,2.80769,2.80936,2.80742,2.80936,7250000.0
2007-08-14 23:17:00,2.80649,2.80988,2.80649,2.80988,5750000.0
2007-08-14 23:18:00,2.8086,2.80971,2.80757,2.808,7000000.0
2007-08-14 23:19:00,2.80794,2.80913,2.80728,2.80783,6750000.0
2007-08-14 23:20:00,2.80786,2.81035,2.80644,2.80737,5750000.0
2007-08-14 23:21:00,2.80753,2.80997,2.80736,2.8094,5880000.0
2007-08-14 23:22:00,2.80816,2.80916,2.80602,2.80869,7510000.0
2007-08-14 23:23:00,2.80946,2.80991,2.8047,2.808,7000000.0
2007-08-14 23:24:00,2.80862,2.80918,2.80717,2.80741,5130000.0
2007-08-14 23:25:00,2.80839,2.80882,2.80522,2.80841,12130000.0
2007-08-14 23:26:00,2.80728,2.80832,2.80465,2.80465,8380000.0
2007-08-14 23:27:00,2.80897,2.8104,2.80745,2.80876,7500000.0
2007-08-14 23:28:00,2.80795,2.80997,2.80795,2.80908,7000000.0
2007-08-14 23:29:00,2.80833,2.80973,2.80683,2.80683,6630000.0
2007-08-14 23:30:00,2.80955,2.81065,2.80668,2.80797,9760000.0
2007-08-14 23:31:00,2.80892,2.80993,2.80698,2.80993,7250000.0
2007-08-14 23:32:00,2.80963,2.81049,2.80586,2.81046,5880000.0
2007-08-14 23:33:00,2.80831,2.81179,2.80655,2.80655,7630000.0
2007-08-14 23:34:00,2.8103,2.8103,2.80582,2.80992,6750000.0
2007-08-14 23:35:00,2.80999,2.81037,2.80731,2.80769,14000000.0
2007-08-14 23:36:00,2.80847,2.81021,2.80592,2.80906,5750000.0
2007-08-14 23:37:00,2.80845,2.80879,2.80682,2.8071,10000000.0
2007-08-14 23:38:00,2.80956,2.81079,2.80732,2.80879,11880000.0
2007-08-14 23:39:00,2.80631,2.8097,2.80631,2.80941,8010000.0
2007-08-14 23:40:00,2.8051,2.81039,2.8051,2.81039,10250000.0
2007-08-14 23:41:00,2.80858,2.8098,2.80844,2.80962,9880000.0
2007-08-14 23:42:00,2.8074,2.8095,2.80524,2.80864,8250000.0
2007-08-14 23:43:00,2.809,2.80947,2.8074,2.80889,7260000.0
2007-08-14 23:44:00,2.80814,2.8096,2.80616,2.8084,6380000.0
2007-08-14 23:45:00,2.80712,2.81053,2.80712,2.81053,10750000.0
2007-08-14 23:46:00,2.80763,2.80922,2.80395,2.80687,6750000.0
2007-08-14 23:47:00,2.80859,2.80918,2.80607,2.80813,10130000.0
2007-08-14 23:48:00,2.80838,2.81077,2.8043,2.81077,6750000.0
2007-08-14 23:49:00,2.80823,2.81026,2.80793,2.81026,5750000.0
2007-08-14 23:50:00,2.80841,2.8097,2.80642,2.80642,8880000.0
2007-08-14 23:51:00,2.8091,2.80919,2.80478,2.80827,8250000.0
2007-08-14 23:52:00,2.80832,2.80843,2.80513,2.80513,6500000.0
2007-08-14 23:53:00,2.80686,2.80869,2.80364,2.80786,7250000.0
2007-08-14 23:54:00,2.80843,2.8102,2.80612,2.80994,6630000.0
2007-08-14 23:55:00,2.80915,2.81041,2.80806,2.80826,6250000.0
2007-08-14 23:56:00,2.80788,2.81067,2.80767,2.81067,8130000.0
2007-08-14 23:57:00,2.80908,2.81183,2.80712,2.80954,10250000.0
2007-08-14 23:58:00,2.80854,2.809,2.80558,2.809,7750000.0
2007-08-14 23:59:00,2.80964,2.80975,2.80791,2.80858,8130000.0
2007-08-15 00:00:00,2.80666,2.80946,2.80666,2.80703,8750000.0
2007-08-15 00:01:00,2.80706,2.80945,2.80698,2.80846,6750000.0
2007-08-15 00:02:00,2.80636,2.80928,2.80636,2.80774,11000000.0
2007-08-15 00:03:00,2.80558,2.80898,2.80449,2.80707,9880000.0
2007-08-15 00:04:00,2.80612,2.80944,2.80612,2.80801,8250000.0
2007-08-15 00:05:00,2.80659,2.81052,2.80583,2.80863,9250000.0
2007-08-15 00:06:00,2.80947,2.80947,2.806,2.80735,8760000.0
2007-08-15 00:07:00,2.79786,2.80829,2.79786,2.80809,7750000.0
2007-08-15 00:08:00,2.8059,2.80811,2.80039,2.80574,5500000.0
2007-08-15 00:09:00,2.80511,2.81,2.80511,2.8087,6250000.0
2007-08-15 00:10:00,2.80551,2.80959,2.80551,2.80833,6500000.0
2007-08-15 00:11:00,2.80729,2.81005,2.80509,2.80708,23750000.0
2007-08-15 00:12:00,2.80774,2.80993,2.80604,2.80883,5630000.0
2007-08-15 00:13:00,2.80698,2.81017,2.80641,2.80842,6500000.0
2007-08-15 00:14:00,2.80924,2.80924,2.80478,2.80766,8250000.0
2007-08-15 00:15:00,2.80666,2.80987,2.80421,2.80432,6500000.0
2007-08-15 00:16:00,2.80514,2.80646,2.80076,2.8031,11500000.0
2007-08-15 00:17:00,2.80711,2.80711,2.80178,2.80436,5500000.0
2007-08-15 00:18:00,2.8062,2.80662,2.80158,2.80662,10380000.0
2007-08-15 00:19:00,2.80714,2.80714,2.80364,2.80364,6500000.0
2007-08-15 00:20:00,2.80643,2.80684,2.80132,2.80418,10000000.0
2007-08-15 00:21:00,2.8036,2.8071,2.8036,2.8071,9130000.0
2007-08-15 00:22:00,2.80509,2.80634,2.80468,2.80496,7750000.0
2007-08-15 00:23:00,2.80249,2.80834,2.80249,2.80834,7500000.0
2007-08-15 00:24:00,2.803,2.80327,2.80092,2.80322,7250000.0
2007-08-15 00:25:00,2.80416,2.8083,2.80416,2.80537,7250000.0
2007-08-15 00:26:00,2.80699,2.80723,2.80312,2.80357,7750000.0
2007-08-15 00:27:00,2.80702,2.80758,2.80186,2.80644,5500000.0
2007-08-15 00:28:00,2.80419,2.80648,2.80106,2.80154,7380000.0
2007-08-15 00:29:00,2.80698,2.80745,2.80307,2.80307,7500000.0
2007-08-15 00:30:00,2.80739,2.80739,2.8016,2.8069,7500000.0
2007-08-15 00:31:00,2.79883,2.80586,2.79883,2.80222,9250000.0
2007-08-15 00:32:00,2.80505,2.80624,2.80367,2.80518,5500000.0
2007-08-15 00:33:00,2.80493,2.80809,2.80113,2.80809,5500000.0
2007-08-15 00:34:00,2.80429,2.80799,2.80222,2.80799,6380000.0
2007-08-15 00:35:00,2.80418,2.80754,2.80342,2.80754,7750000.0
2007-08-15 00:36:00,2.80493,2.80746,2.80147,2.80746,11000000.0
2007-08-15 00:37:00,2.80433,2.80851,2.80343,2.80588,13000000.0
2007-08-15 00:38:00,2.80653,2.80677,2.80075,2.80677,9880000.0
2007-08-15 00:39:00,2.8047,2.80657,2.80237,2.80249,7500000.0
2007-08-15 00:40:00,2.80741,2.80741,2.80188,2.80387,5500000.0
2007-08-15 00:41:00,2.80722,2.80722,2.80182,2.80503,5500000.0
2007-08-15 00:42:00,2.80697,2.80697,2.80179,2.80179,5630000.0
2007-08-15 00:43:00,2.80127,2.80703,2.80127,2.80703,7250000.0
2007-08-15 00:44:00,2.80312,2.80709,2.80312,2.80709,5500000.0
2007-08-15 00:45:00,2.80566,2.80743,2.80123,2.80381,6500000.0
2007-08-15 00:46:00,2.80691,2.80725,2.80181,2.80219,9500000.0
2007-08-15 00:47:00,2.80537,2.80641,2.79987,2.80637,5750000.0
2007-08-15 00:48:00,2.80192,2.80675,2.80111,2.80293,5250000.0
2007-08-15 00:49:00,2.80577,2.80763,2.80395,2.8056,12880000.0
2007-08-15 00:50:00,2.80394,2.80788,2.8013,2.80743,6000000.0
2007-08-15 00:51:00,2.80075,2.80635,2.80054,2.80635,7750000.0
2007-08-15 00:52:00,2.80291,2.8077,2.80291,2.8077,8000000.0
2007-08-15 00:53:00,2.80571,2.8063,2.80211,2.80211,14500000.0
2007-08-15 00:54:00,2.80472,2.80712,2.80449,2.80489,7880000.0
2007-08-15 00:55:00,2.80462,2.80706,2.80223,2.80223,11250000.0
2007-08-15 00:56:00,2.80532,2.80608,2.80094,2.80303,7750000.0
2007-08-15 00:57:00,2.80429,2.80711,2.80274,2.80425,7250000.0
2007-08-15 00:58:00,2.80599,2.80682,2.80294,2.80294,9130000.0
2007-08-15 00:59:00,2.8069,2.8069,2.79971,2.80357,9630000.0
2007-08-15 01:00:00,2.8009,2.80711,2.8009,2.80485,9750000.0
2007-08-15 01:01:00,2.80398,2.80839,2.80106,2.8026,7130000.0
2007-08-15 01:02:00,2.80481,2.807,2.80409,2.80613,8880000.0
2007-08-15 01:03:00,2.80608,2.80733,2.80469,2.80491,11130000.0
2007-08-15 01:04:00,2.80561,2.80796,2.80194,2.80504,15000000.0
2007-08-15 01:05:00,2.80179,2.80732,2.80126,2.8049,13630000.0
2007-08-15 01:06:00,2.8035,2.80775,2.8035,2.80775,9750000.0
2007-08-15 01:07:00,2.80279,2.80619,2.79967,2.79967,6250000.0
2007-08-15 01:08:00,2.80642,2.80751,2.80273,2.80751,9000000.0
2007-08-15 01:09:00,2.80587,2.80681,2.80228,2.80383,9500000.0
2007-08-15 01:10:00,2.80487,2.80702,2.80416,2.80416,8750000.0
2007-08-15 01:11:00,2.80525,2.80626,2.80046,2.8057,7750000.0
2007-08-15 01:12:00,2.80432,2.80831,2.80416,2.80831,7000000.0
2007-08-15 01:13:00,2.8061,2.80781,2.80433,2.80551,10130000.0
2007-08-15 01:14:00,2.80398,2.80669,2.80337,2.80376,9000000.0
2007-08-15 01:15:00,2.80441,2.80745,2.80333,2.80745,5250000.0
2007-08-15 01:16:00,2.80496,2.80661,2.80024,2.80359,10750000.0
2007-08-15 01:17:00,2.80132,2.80761,2.80132,2.80761,7250000.0
2007-08-15 01:18:00,2.80521,2.80604,2.80138,2.80138,10750000.0
2007-08-15 01:19:00,2.80379,2.80706,2.8031,2.80401,6250000.0
2007-08-15 01:20:00,2.80517,2.80716,2.80265,2.80265,5880000.0
2007-08-15 01:21:00,2.80664,2.80722,2.80082,2.80401,12380000.0
2007-08-15 01:22:00,2.80301,2.80705,2.80201,2.80244,11500000.0
2007-08-15 01:23:00,2.80442,2.80648,2.79969,2.80648,14510000.0
2007-08-15 01:24:00,2.80449,2.80621,2.80231,2.8032,12250000.0
2007-08-15 01:25:00,2.80518,2.80655,2.80232,2.80359,10250000.0
2007-08-15 01:26:00,2.80467,2.80622,2.80271,2.80271,6250000.0
2007-08-15 01:27:00,2.80525,2.80687,2.80236,2.80381,6250000.0
2007-08-15 01:28:00,2.80667,2.80667,2.80264,2.80264,6500000.0
2007-08-15 01:29:00,2.80828,2.80828,2.8062,2.80742,11260000.0
2007-08-15 01:30:00,2.80701,2.80797,2.80362,2.80362,7000000.0
2007-08-15 01:31:00,2.8075,2.8075,2.80043,2.80375,9500000.0
2007-08-15 01:32:00,2.80456,2.80711,2.80313,2.80313,8750000.0
2007-08-15 01:33:00,2.80326,2.80746,2.80193,2.80746,7750000.0
2007-08-15 01:34:00,2.80479,2.80841,2.80479,2.80527,8000000.0
2007-08-15 01:35:00,2.80648,2.80697,2.80517,2.80668,6500000.0
2007-08-15 01:36:00,2.80447,2.80463,2.8018,2.80312,7000000.0
2007-08-15 01:37:00,2.80852,2.80852,2.80245,2.8075,10750000.0
2007-08-15 01:38:00,2.8083,2.8083,2.80566,2.80595,7750000.0
2007-08-15 01:39:00,2.80687,2.80736,2.80406,2.80617,5500000.0
2007-08-15 01:40:00,2.80409,2.80587,2.80091,2.80189,9750000.0
2007-08-15 01:41:00,2.8016,2.80363,2.79857,2.79857,5750000.0
2007-08-15 01:42:00,2.80362,2.80592,2.80312,2.80338,7750000.0
2007-08-15 01:43:00,2.80342,2.80441,2.80142,2.80142,8880000.0
2007-08-15 01:44:00,2.80433,2.80538,2.8038,2.80538,5250000.0
2007-08-15 01:45:00,2.80332,2.80557,2.80332,2.80557,7250000.0
2007-08-15 01:46:00,2.80386,2.80554,2.80044,2.80044,7500000.0
2007-08-15 01:47:00,2.80366,2.80572,2.80131,2.80334,7750000.0
2007-08-15 01:48:00,2.80541,2.80666,2.80082,2.80481,11500000.0
2007-08-15 01:49:00,2.80159,2.80489,2.79965,2.80451,6000000.0
2007-08-15 01:50:00,2.80337,2.80337,2.80065,2.80249,11000000.0
2007-08-15 01:51:00,2.80411,2.8056,2.80311,2.80336,5750000.0
2007-08-15 01:52:00,2.80084,2.80698,2.80084,2.80698,8000000.0
2007-08-15 01:53:00,2.80096,2.8056,2.80096,2.80233,9000000.0
2007-08-15 01:54:00,2.80314,2.80613,2.80043,2.80043,7500000.0
2007-08-15 01:55:00,2.8081,2.80887,2.80493,2.80887,10500000.0
2007-08-15 01:56:00,2.80236,2.80705,2.80109,2.80601,6500000.0
2007-08-15 01:57:00,2.8002,2.80332,2.8002,2.80194,9250000.0
2007-08-15 01:58:00,2.80697,2.80858,2.80613,2.80697,8750000.0
2007-08-15 02:00:00,2.80325,2.80359,2.79735,2.80359,7250000.0
2007-08-15 02:01:00,2.80041,2.80295,2.80041,2.80284,10510000.0
2007-08-15 02:02:00,2.80433,2.80515,2.80255,2.80347,9260000.0
2007-08-15 02:03:00,2.80289,2.80591,2.80057,2.80591,13010000.0
2007-08-15 02:04:00,2.80183,2.80592,2.80012,2.80227,16880000.0
2007-08-15 02:05:00,2.80487,2.80542,2.80027,2.8027,7250000.0
2007-08-15 02:06:00,2.80218,2.80594,2.7999,2.80003,10900000.0
2007-08-15 02:07:00,2.80018,2.80566,2.79446,2.80566,4500000.0
2007-08-15 02:08:00,2.80282,2.80334,2.79665,2.80168,5130000.0
2007-08-15 02:09:00,2.80163,2.80326,2.7997,2.80323,5630000.0
2007-08-15 02:10:00,2.79669,2.80361,2.79669,2.80355,7130000.0
2007-08-15 02:11:00,2.80009,2.80339,2.79791,2.79791,7000000.0
2007-08-15 02:12:00,2.79821,2.80478,2.79805,2.8043,5010000.0
2007-08-15 02:13:00,2.8035,2.80654,2.80266,2.80654,5500000.0
2007-08-15 02:14:00,2.80389,2.80773,2.80116,2.80681,11000000.0
2007-08-15 02:15:00,2.80543,2.80646,2.80323,2.80469,5750000.0
2007-08-15 02:16:00,2.8032,2.80686,2.8032,2.80686,5250000.0
2007-08-15 02:17:00,2.80309,2.80684,2.80182,2.80537,6750000.0
2007-08-15 02:18:00,2.80561,2.80654,2.80221,2.80654,5130000.0
2007-08-15 02:19:00,2.80261,2.80772,2.80162,2.80536,5500000.0
2007-08-15 02:20:00,2.80555,2.80654,2.80226,2.80652,5250000.0
2007-08-15 02:21:00,2.80409,2.80704,2.80104,2.80104,5880000.0
2007-08-15 02:22:00,2.8049,2.8051,2.80159,2.80481,5250000.0
2007-08-15 02:23:00,2.80425,2.80697,2.80145,2.80697,7750000.0
2007-08-15 02:24:00,2.80526,2.80918,2.80441,2.80545,10880000.0
2007-08-15 02:25:00,2.80488,2.80702,2.80118,2.80702,8630000.0
2007-08-15 02:26:00,2.80582,2.80663,2.80131,2.80385,7000000.0
2007-08-15 02:27:00,2.80405,2.80817,2.80328,2.80434,7880000.0
2007-08-15 02:28:00,2.80489,2.80577,2.80024,2.80565,7000000.0
2007-08-15 02:29:00,2.80716,2.8078,2.80183,2.80509,7750000.0
2007-08-15 02:30:00,2.80554,2.80712,2.80081,2.8043,6000000.0
2007-08-15 02:31:00,2.80535,2.8058,2.80157,2.80157,5750000.0
2007-08-15 02:32:00,2.80526,2.80581,2.80356,2.8048,6130000.0
2007-08-15 02:33:00,2.80126,2.80627,2.80126,2.80399,8260000.0
2007-08-15 02:34:00,2.80581,2.80599,2.80048,2.80048,7750000.0
2007-08-15 02:35:00,2.80751,2.80882,2.80544,2.80882,5750000.0
2007-08-15 02:36:00,2.80578,2.80632,2.80102,2.80102,7630000.0
2007-08-15 02:37:00,2.80892,2.80892,2.79979,2.8056,8750000.0
2007-08-15 02:38:00,2.80352,2.80675,2.80178,2.80674,8750000.0
2007-08-15 02:39:00,2.8041,2.80718,2.80163,2.80524,7760000.0
2007-08-15 02:40:00,2.80351,2.80832,2.80324,2.80571,8380000.0
2007-08-15 02:41:00,2.80265,2.80759,2.80265,2.80506,8250000.0
2007-08-15 02:42:00,2.80366,2.80705,2.80259,2.80507,6250000.0
2007-08-15 02:43:00,2.80272,2.80914,2.80272,2.80914,5750000.0
2007-08-15 02:44:00,2.80506,2.80655,2.80096,2.80096,5130000.0
2007-08-15 02:45:00,2.8065,2.8065,2.80088,2.80088,5510000.0
2007-08-15 02:46:00,2.80528,2.80707,2.80286,2.80392,8140000.0
2007-08-15 02:47:00,2.80279,2.80451,2.7996,2.80451,8380000.0
2007-08-15 02:48:00,2.80394,2.80394,2.79875,2.79875,2630000.0
2007-08-15 02:52:00,2.80066,2.80547,2.80066,2.80507,7750000.0
2007-08-15 02:53:00,2.8071,2.8071,2.80263,2.80263,5500000.0
2007-08-15 02:54:00,2.80658,2.80658,2.80184,2.80452,5250000.0
2007-08-15 02:55:00,2.80221,2.80446,2.79994,2.80446,7000000.0
2007-08-15 02:56:00,2.80582,2.80648,2.80375,2.8056,5630000.0
2007-08-15 02:57:00,2.80062,2.8067,2.80062,2.80328,11250000.0
2007-08-15 02:58:00,2.80474,2.80698,2.80313,2.80698,5500000.0
2007-08-15 02:59:00,2.80371,2.80775,2.80116,2.80775,8500000.0
2007-08-15 03:01:00,2.80581,2.80728,2.80263,2.80524,13500000.0
2007-08-15 03:02:00,2.80489,2.8061,2.80262,2.80489,6500000.0
2007-08-15 03:03:00,2.80487,2.8065,2.80257,2.80264,8000000.0
2007-08-15 03:04:00,2.80599,2.80669,2.80229,2.8056,8250000.0
2007-08-15 03:05:00,2.8034,2.80767,2.80121,2.80683,8500000.0
2007-08-15 03:06:00,2.80651,2.80718,2.80347,2.80698,7000000.0
2007-08-15 03:07:00,2.8068,2.8068,2.80356,2.80356,7880000.0
2007-08-15 03:08:00,2.80422,2.80761,2.80248,2.80719,7500000.0
2007-08-15 03:09:00,2.80738,2.80819,2.80738,2.8081,7000000.0
2007-08-15 03:10:00,2.80602,2.80853,2.80568,2.80781,8250000.0
2007-08-15 03:11:00,2.80815,2.80815,2.8059,2.8059,1500000.0
2007-08-15 03:12:00,2.80729,2.80729,2.80287,2.80727,5750000.0
2007-08-15 03:13:00,2.80652,2.80764,2.80274,2.80274,6750000.0
2007-08-15 03:14:00,2.80558,2.80765,2.80262,2.80741,6250000.0
2007-08-15 03:15:00,2.80596,2.8075,2.80311,2.806,5750000.0
2007-08-15 03:16:00,2.8057,2.8076,2.80335,2.80626,6500000.0
2007-08-15 03:17:00,2.80777,2.80777,2.80418,2.80769,8500000.0
2007-08-15 03:18:00,2.80385,2.80657,2.80385,2.80573,6000000.0
2007-08-15 03:19:00,2.80797,2.8088,2.80662,2.80662,5500000.0
2007-08-15 03:21:00,2.80571,2.80681,2.80358,2.80578,6880000.0
2007-08-15 03:22:00,2.80698,2.80698,2.79984,2.80304,5500000.0
2007-08-15 03:23:00,2.80358,2.80749,2.80358,2.80749,5250000.0
2007-08-15 03:24:00,2.80652,2.80687,2.80283,2.8056,6500000.0
2007-08-15 03:25:00,2.80424,2.80641,2.8007,2.80503,7750000.0
2007-08-15 03:26:00,2.80228,2.80714,2.80228,2.80444,8750000.0
2007-08-15 03:27:00,2.80529,2.80703,2.80164,2.80703,6500000.0
2007-08-15 03:28:00,2.80583,2.8067,2.80481,2.8067,5130000.0
2007-08-15 03:29:00,2.80453,2.80729,2.80453,2.80729,9140000.0
2007-08-15 03:30:00,2.80435,2.8068,2.80298,2.80298,5500000.0
2007-08-15 03:31:00,2.80774,2.80812,2.80453,2.80803,4500000.0
2007-08-15 03:32:00,2.80603,2.80733,2.80405,2.80554,6500000.0
2007-08-15 03:33:00,2.80674,2.80674,2.80024,2.80088,4880000.0
2007-08-15 03:34:00,2.8055,2.80733,2.80507,2.80674,5250000.0
2007-08-15 03:35:00,2.80604,2.80779,2.80495,2.80658,7750000.0
2007-08-15 03:36:00,2.80786,2.80786,2.80153,2.80531,7000000.0
2007-08-15 03:37:00,2.8054,2.80722,2.80294,2.80722,6380000.0
2007-08-15 03:38:00,2.80635,2.8071,2.80074,2.80515,6000000.0
2007-08-15 03:39:00,2.80699,2.80809,2.80427,2.80759,10630000.0
2007-08-15 03:40:00,2.80524,2.807,2.8031,2.8051,6880000.0
2007-08-15 03:41:00,2.80509,2.80678,2.80255,2.80255,5750000.0
2007-08-15 03:42:00,2.80215,2.80792,2.80215,2.80792,8500000.0
2007-08-15 03:43:00,2.80589,2.8067,2.80256,2.8067,8130000.0
2007-08-15 03:44:00,2.80737,2.80737,2.80345,2.80517,5750000.0
2007-08-15 03:45:00,2.80691,2.80691,2.8037,2.8037,8250000.0
2007-08-15 03:46:00,2.80705,2.80769,2.8025,2.80534,8250000.0
2007-08-15 03:47:00,2.80748,2.80776,2.80354,2.80776,9130000.0
2007-08-15 03:48:00,2.8037,2.80748,2.8037,2.80724,6500000.0
2007-08-15 03:49:00,2.80149,2.80536,2.80149,2.80493,5750000.0
2007-08-15 03:50:00,2.80203,2.80722,2.80203,2.80473,7750000.0
2007-08-15 03:51:00,2.80712,2.80712,2.8049,2.8049,11000000.0
2007-08-15 03:52:00,2.80762,2.80857,2.80475,2.80517,7750000.0
2007-08-15 03:53:00,2.80569,2.80783,2.80418,2.8071,6500000.0
2007-08-15 03:54:00,2.80828,2.80841,2.80409,2.80566,8750000.0
2007-08-15 03:55:00,2.80378,2.80765,2.803,2.80765,7500000.0
2007-08-15 03:56:00,2.8064,2.8074,2.80309,2.80591,5750000.0
2007-08-15 03:57:00,2.80504,2.80775,2.80504,2.80775,3000000.0
2007-08-15 03:58:00,2.80597,2.80794,2.80198,2.80673,6000000.0
2007-08-15 03:59:00,2.80723,2.80742,2.80459,2.80577,8630000.0
2007-08-15 04:00:00,2.80415,2.80685,2.80415,2.80685,1750000.0
2007-08-15 04:02:00,2.80797,2.80797,2.80797,2.80797,1130000.0
2007-08-15 04:03:00,2.808,2.808,2.80301,2.80402,7750000.0
2007-08-15 04:04:00,2.80735,2.80735,2.806,2.806,5880000.0
2007-08-15 04:05:00,2.80826,2.80826,2.80548,2.80607,10250000.0
2007-08-15 04:06:00,2.80756,2.80811,2.80494,2.80494,8500000.0
2007-08-15 04:07:00,2.8054,2.80766,2.8054,2.80575,8500000.0
2007-08-15 04:08:00,2.80737,2.80783,2.8029,2.80783,11250000.0
2007-08-15 04:09:00,2.8054,2.80706,2.80296,2.80386,9250000.0
2007-08-15 04:10:00,2.80518,2.80781,2.80417,2.80417,4000000.0
2007-08-15 04:11:00,2.80619,2.80699,2.80168,2.80168,10750000.0
2007-08-15 04:12:00,2.80557,2.80707,2.80557,2.80699,6000000.0
2007-08-15 04:13:00,2.80465,2.80711,2.80359,2.8062,6750000.0
2007-08-15 04:14:00,2.80714,2.80831,2.80478,2.80478,6250000.0
2007-08-15 04:15:00,2.80771,2.80771,2.80232,2.80232,5630000.0
2007-08-15 04:16:00,2.80513,2.80908,2.80513,2.80852,10000000.0
2007-08-15 04:17:00,2.80635,2.80791,2.80247,2.80765,8250000.0
2007-08-15 04:18:00,2.80562,2.80713,2.80321,2.80701,5750000.0
2007-08-15 04:20:00,2.80789,2.80789,2.8059,2.80788,5500000.0
2007-08-15 04:21:00,2.80481,2.80824,2.80481,2.80652,7000000.0
2007-08-15 04:22:00,2.80475,2.80475,2.80237,2.80353,8000000.0
2007-08-15 04:23:00,2.80852,2.80852,2.80713,2.80812,4250000.0
2007-08-15 04:24:00,2.80805,2.80832,2.80505,2.80713,6880000.0
2007-08-15 04:25:00,2.80809,2.80892,2.80473,2.80473,10760000.0
2007-08-15 04:26:00,2.80612,2.80793,2.80612,2.80715,7250000.0
2007-08-15 04:27:00,2.80811,2.80878,2.80457,2.80642,7130000.0
2007-08-15 04:28:00,2.80798,2.80798,2.80422,2.8055,6130000.0
2007-08-15 04:29:00,2.80604,2.80746,2.80132,2.80493,9000000.0
2007-08-15 04:30:00,2.80689,2.8079,2.80384,2.80717,7630000.0
2007-08-15 04:31:00,2.80836,2.80836,2.80414,2.8073,5750000.0
2007-08-15 04:32:00,2.80735,2.80801,2.80515,2.8069,7010000.0
2007-08-15 04:33:00,2.807,2.80788,2.80272,2.80477,9500000.0
2007-08-15 04:34:00,2.80632,2.80873,2.80632,2.80762,5250000.0
2007-08-15 04:36:00,2.80813,2.80858,2.80612,2.80846,6750000.0
2007-08-15 04:37:00,2.80818,2.80862,2.80475,2.80475,5630000.0
2007-08-15 04:38:00,2.80811,2.80862,2.80778,2.80778,9260000.0
2007-08-15 04:40:00,2.80822,2.80868,2.80467,2.80467,5750000.0
2007-08-15 04:41:00,2.80755,2.80755,2.80343,2.80549,16500000.0
2007-08-15 04:42:00,2.80576,2.80683,2.80202,2.80473,8500000.0
2007-08-15 04:43:00,2.80588,2.80704,2.80563,2.80704,6630000.0
2007-08-15 04:44:00,2.80578,2.80803,2.80413,2.80803,8750000.0
2007-08-15 04:45:00,2.80515,2.80701,2.80476,2.80558,6000000.0
2007-08-15 04:46:00,2.80663,2.80702,2.80278,2.80702,9000000.0
2007-08-15 04:47:00,2.80543,2.80692,2.80477,2.80585,7000000.0
2007-08-15 04:48:00,2.80539,2.80731,2.80163,2.80731,7750000.0
2007-08-15 04:49:00,2.80624,2.80692,2.80085,2.80085,5630000.0
2007-08-15 04:50:00,2.80687,2.80687,2.80129,2.80525,5250000.0
2007-08-15 04:51:00,2.80698,2.80698,2.80313,2.80649,5500000.0
2007-08-15 04:52:00,2.80578,2.8072,2.80219,2.80219,8250000.0
2007-08-15 04:53:00,2.80437,2.80686,2.80437,2.80485,5250000.0
2007-08-15 04:54:00,2.80485,2.80705,2.80483,2.80543,7880000.0
2007-08-15 04:55:00,2.80746,2.80842,2.80628,2.80628,6750000.0
2007-08-15 04:56:00,2.80573,2.80661,2.80247,2.80502,6000000.0
2007-08-15 04:57:00,2.80715,2.80715,2.80187,2.80187,5500000.0
2007-08-15 04:58:00,2.80802,2.80833,2.80683,2.80805,8750000.0
2007-08-15 04:59:00,2.80427,2.80472,2.80112,2.80435,8880000.0
2007-08-15 05:00:00,2.80862,2.80862,2.80482,2.80805,6250000.0
2007-08-15 05:01:00,2.80763,2.80847,2.8074,2.80801,6000000.0
2007-08-15 05:02:00,2.80447,2.8066,2.8,2.80448,11000000.0
2007-08-15 05:03:00,2.8073,2.80737,2.80529,2.80661,5500000.0
2007-08-15 05:04:00,2.80587,2.8068,2.80368,2.80633,8630000.0
2007-08-15 05:05:00,2.80504,2.80687,2.8023,2.80687,8500000.0
2007-08-15 05:06:00,2.80576,2.80729,2.80151,2.80595,7130000.0
2007-08-15 05:07:00,2.80478,2.80644,2.80207,2.80484,8260000.0
2007-08-15 05:08:00,2.80541,2.80651,2.80402,2.80402,7250000.0
2007-08-15 05:09:00,2.80564,2.80724,2.8047,2.8047,6750000.0
2007-08-15 05:10:00,2.80812,2.80843,2.80445,2.80682,6500000.0
2007-08-15 05:11:00,2.80517,2.80727,2.80082,2.805,7250000.0
2007-08-15 05:12:00,2.80588,2.80651,2.80486,2.80535,7750000.0
2007-08-15 05:13:00,2.80733,2.80733,2.80198,2.80541,7380000.0
2007-08-15 05:14:00,2.8078,2.8078,2.80542,2.80607,9000000.0
2007-08-15 05:15:00,2.80395,2.80714,2.80395,2.8068,5750000.0
2007-08-15 05:16:00,2.80552,2.80743,2.80466,2.80481,10380000.0
2007-08-15 05:17:00,2.80626,2.80726,2.80402,2.80448,6630000.0
2007-08-15 05:18:00,2.80488,2.80723,2.80143,2.80723,11130000.0
2007-08-15 05:19:00,2.80538,2.80676,2.80507,2.80596,9640000.0
2007-08-15 05:20:00,2.80811,2.80811,2.80302,2.80793,8250000.0
2007-08-15 05:21:00,2.80582,2.80763,2.8052,2.8052,7750000.0
2007-08-15 05:22:00,2.80852,2.80858,2.80058,2.80351,13250000.0
2007-08-15 05:23:00,2.80651,2.8081,2.80355,2.80683,7250000.0
2007-08-15 05:24:00,2.80862,2.80884,2.80659,2.80684,9630000.0
2007-08-15 05:25:00,2.80715,2.80907,2.80384,2.80907,9750000.0
2007-08-15 05:26:00,2.80434,2.80843,2.80434,2.80511,10880000.0
2007-08-15 05:27:00,2.80903,2.80903,2.80406,2.80475,7000000.0
2007-08-15 05:28:00,2.80854,2.80925,2.80536,2.8086,5630000.0
2007-08-15 05:29:00,2.80548,2.80873,2.80451,2.80734,8510000.0
2007-08-15 05:30:00,2.80906,2.80906,2.80351,2.80692,10380000.0
2007-08-15 05:31:00,2.80781,2.80866,2.80402,2.80866,7000000.0
2007-08-15 05:32:00,2.80658,2.80807,2.80605,2.80719,5880000.0
2007-08-15 05:33:00,2.80724,2.80778,2.8068,2.8068,6750000.0
2007-08-15 05:34:00,2.80755,2.80755,2.80685,2.80685,1750000.0
2007-08-15 05:35:00,2.80581,2.80941,2.80353,2.80677,9250000.0
2007-08-15 05:36:00,2.80762,2.80841,2.80485,2.80826,7880000.0
2007-08-15 05:37:00,2.80766,2.80782,2.80433,2.80658,8250000.0
2007-08-15 05:38:00,2.80797,2.80855,2.80525,2.80525,7500000.0
2007-08-15 05:39:00,2.80881,2.80928,2.80657,2.80928,8750000.0
2007-08-15 05:40:00,2.80598,2.8084,2.80595,2.80595,7750000.0
2007-08-15 05:41:00,2.80874,2.80874,2.80623,2.80692,7250000.0
2007-08-15 05:42:00,2.80692,2.81079,2.80427,2.80724,8750000.0
2007-08-15 05:43:00,2.80528,2.80573,2.80167,2.80428,8380000.0
2007-08-15 05:44:00,2.80271,2.80805,2.80271,2.8063,7750000.0
2007-08-15 05:45:00,2.80653,2.8084,2.80223,2.80665,7750000.0
2007-08-15 05:46:00,2.80912,2.80957,2.80732,2.80957,6000000.0
2007-08-15 05:47:00,2.80609,2.80837,2.80546,2.80689,10000000.0
2007-08-15 05:48:00,2.80596,2.80895,2.80571,2.80729,8500000.0
2007-08-15 05:49:00,2.80754,2.80896,2.80389,2.80389,5750000.0
2007-08-15 05:50:00,2.80663,2.80868,2.8061,2.80805,9500000.0
2007-08-15 05:51:00,2.80446,2.80717,2.80294,2.8057,9000000.0
2007-08-15 05:52:00,2.80801,2.80801,2.80157,2.80629,9510000.0
2007-08-15 05:53:00,2.80723,2.80734,2.80501,2.80501,5880000.0
2007-08-15 05:54:00,2.80793,2.80841,2.80576,2.80618,6380000.0
2007-08-15 05:55:00,2.80871,2.80871,2.80588,2.80706,6000000.0
2007-08-15 05:56:00,2.80659,2.80802,2.80248,2.80802,9880000.0
2007-08-15 05:57:00,2.8081,2.80866,2.8062,2.80833,7750000.0
2007-08-15 05:58:00,2.80847,2.80847,2.80394,2.80792,8750000.0
2007-08-15 05:59:00,2.80841,2.80887,2.8059,2.80819,8250000.0
2007-08-15 06:00:00,2.80741,2.80806,2.80065,2.80729,8010000.0
2007-08-15 06:01:00,2.80952,2.80952,2.80694,2.80798,8500000.0
2007-08-15 06:02:00,2.80806,2.8088,2.80675,2.80679,6500000.0
2007-08-15 06:03:00,2.80776,2.8083,2.80491,2.8076,7010000.0
2007-08-15 06:04:00,2.80636,2.80843,2.80477,2.80491,7500000.0
2007-08-15 06:05:00,2.80597,2.80758,2.80597,2.806,5750000.0
2007-08-15 06:06:00,2.80697,2.80861,2.805,2.80701,8000000.0
2007-08-15 06:07:00,2.80504,2.80894,2.80504,2.80894,6250000.0
2007-08-15 06:08:00,2.80512,2.80859,2.80498,2.80853,7500000.0
2007-08-15 06:09:00,2.80773,2.80837,2.80518,2.80837,5250000.0
2007-08-15 06:10:00,2.80693,2.80776,2.80575,2.80682,7000000.0
2007-08-15 06:11:00,2.80466,2.80754,2.80466,2.80608,5250000.0
2007-08-15 06:12:00,2.80743,2.80805,2.80437,2.80437,11880000.0
2007-08-15 06:13:00,2.80643,2.80839,2.80394,2.80829,5500000.0
2007-08-15 06:14:00,2.80631,2.8084,2.804,2.80715,10500000.0
2007-08-15 06:15:00,2.80525,2.80866,2.80327,2.8085,5500000.0
2007-08-15 06:16:00,2.80771,2.80878,2.80693,2.80785,5250000.0
2007-08-15 06:17:00,2.80629,2.80921,2.80234,2.80708,7000000.0
2007-08-15 06:18:00,2.80454,2.80839,2.80366,2.80783,6010000.0
2007-08-15 06:19:00,2.80559,2.8059,2.80252,2.80252,8880000.0
2007-08-15 06:20:00,2.80395,2.8067,2.80395,2.80401,10250000.0
2007-08-15 06:21:00,2.8092,2.80948,2.80486,2.80713,7880000.0
2007-08-15 06:22:00,2.80513,2.80751,2.80247,2.80715,11500000.0
2007-08-15 06:23:00,2.80925,2.81006,2.8051,2.80793,8380000.0
2007-08-15 06:24:00,2.80511,2.80875,2.80406,2.80875,7000000.0
2007-08-15 06:25:00,2.80781,2.80938,2.80327,2.80327,5500000.0
2007-08-15 06:26:00,2.80504,2.81037,2.80504,2.80695,7750000.0
2007-08-15 06:27:00,2.80772,2.81115,2.80599,2.81115,7250000.0
2007-08-15 06:28:00,2.81116,2.81116,2.80739,2.81007,5880000.0
2007-08-15 06:29:00,2.80865,2.81276,2.80656,2.81032,6250000.0
2007-08-15 06:30:00,2.80893,2.81084,2.80591,2.80823,6000000.0
2007-08-15 06:31:00,2.81109,2.81187,2.80732,2.81187,11500000.0
2007-08-15 06:32:00,2.80929,2.81231,2.80559,2.81204,8880000.0
2007-08-15 06:33:00,2.80644,2.80966,2.80375,2.80375,10750000.0
2007-08-15 06:34:00,2.80902,2.81203,2.80711,2.81203,10250000.0
2007-08-15 06:35:00,2.80949,2.81122,2.80676,2.80754,8500000.0
2007-08-15 06:36:00,2.81035,2.81111,2.80749,2.81111,5500000.0
2007-08-15 06:37:00,2.80947,2.81203,2.80611,2.80771,8750000.0
2007-08-15 06:38:00,2.80752,2.81152,2.80752,2.81152,8750000.0
2007-08-15 06:39:00,2.80971,2.81131,2.80596,2.81105,11380000.0
2007-08-15 06:40:00,2.80979,2.81184,2.80818,2.81085,8500000.0
2007-08-15 06:41:00,2.80816,2.81145,2.80771,2.81145,6250000.0
2007-08-15 06:42:00,2.81008,2.81245,2.80808,2.80821,11380000.0
2007-08-15 06:43:00,2.81143,2.81349,2.80832,2.81349,9750000.0
2007-08-15 06:44:00,2.80456,2.81226,2.80456,2.81036,8000000.0
2007-08-15 06:45:00,2.8085,2.81342,2.80688,2.81164,8630000.0
2007-08-15 06:46:00,2.80706,2.8119,2.80533,2.8119,6250000.0
2007-08-15 06:47:00,2.81031,2.81317,2.80898,2.81282,7380000.0
2007-08-15 06:48:00,2.80967,2.81132,2.80684,2.8076,8250000.0
2007-08-15 06:49:00,2.81172,2.81274,2.80823,2.81274,8500000.0
2007-08-15 06:50:00,2.80828,2.81294,2.80809,2.81188,6000000.0
2007-08-15 06:51:00,2.8091,2.81302,2.80653,2.81302,9000000.0
2007-08-15 06:52:00,2.81106,2.81276,2.80869,2.81217,6630000.0
2007-08-15 06:53:00,2.81338,2.81519,2.81019,2.81395,8130000.0
2007-08-15 06:54:00,2.81532,2.81541,2.81106,2.81106,7500000.0
2007-08-15 06:55:00,2.81352,2.81389,2.8081,2.80984,13630000.0
2007-08-15 06:56:00,2.81252,2.81307,2.80834,2.80851,7010000.0
2007-08-15 06:57:00,2.80957,2.81204,2.80677,2.81173,14250000.0
2007-08-15 06:58:00,2.80816,2.81153,2.80593,2.81082,8250000.0
2007-08-15 06:59:00,2.81057,2.81308,2.81016,2.81308,5880000.0
2007-08-15 07:00:00,2.81123,2.81302,2.81072,2.81302,5750000.0
2007-08-15 07:01:00,2.81138,2.81231,2.80979,2.81231,7750000.0
2007-08-15 07:02:00,2.80706,2.81223,2.80706,2.80798,10750000.0
2007-08-15 07:03:00,2.81255,2.81286,2.80837,2.81286,9250000.0
2007-08-15 07:04:00,2.81344,2.81344,2.80639,2.81038,9500000.0
2007-08-15 07:05:00,2.80992,2.81357,2.80992,2.81286,8750000.0
2007-08-15 07:06:00,2.81137,2.81298,2.80648,2.81173,10750000.0
2007-08-15 07:07:00,2.80718,2.81453,2.80718,2.81117,9000000.0
2007-08-15 07:08:00,2.80871,2.81194,2.80676,2.80872,6130000.0
2007-08-15 07:09:00,2.8106,2.81284,2.80914,2.80914,9630000.0
2007-08-15 07:10:00,2.81197,2.81416,2.80813,2.81416,7500000.0
2007-08-15 07:11:00,2.81446,2.81487,2.80962,2.81487,11250000.0
2007-08-15 07:12:00,2.81385,2.81523,2.81031,2.81031,7250000.0
2007-08-15 07:13:00,2.80731,2.81432,2.80731,2.81203,10630000.0
2007-08-15 07:14:00,2.8057,2.81237,2.8057,2.81237,8880000.0
2007-08-15 07:15:00,2.80968,2.81074,2.8074,2.809,6000000.0
2007-08-15 07:16:00,2.81042,2.81148,2.80424,2.80934,8500000.0
2007-08-15 07:17:00,2.81134,2.81134,2.80662,2.81102,8880000.0
2007-08-15 07:18:00,2.81011,2.81128,2.80843,2.809,13010000.0
2007-08-15 07:19:00,2.80602,2.81134,2.80602,2.80902,6750000.0
2007-08-15 07:20:00,2.8064,2.81115,2.8064,2.80824,9750000.0
2007-08-15 07:21:00,2.81168,2.81249,2.80979,2.81134,10750000.0
2007-08-15 07:22:00,2.81172,2.81172,2.80638,2.80988,8500000.0
2007-08-15 07:23:00,2.80837,2.81221,2.80837,2.81003,12750000.0
2007-08-15 07:24:00,2.81178,2.81288,2.80623,2.81009,8250000.0
2007-08-15 07:25:00,2.81112,2.8117,2.80466,2.80617,5250000.0
2007-08-15 07:26:00,2.80962,2.8117,2.80654,2.80887,10250000.0
2007-08-15 07:27:00,2.81193,2.81193,2.80657,2.80978,11380000.0
2007-08-15 07:28:00,2.8103,2.8119,2.80884,2.80884,8130000.0
2007-08-15 07:29:00,2.8104,2.81485,2.80923,2.81485,8500000.0
2007-08-15 07:30:00,2.81632,2.81685,2.80843,2.81382,6000000.0
2007-08-15 07:31:00,2.81531,2.81657,2.80927,2.81556,20380000.0
2007-08-15 07:32:00,2.81873,2.81873,2.81284,2.81284,12000000.0
2007-08-15 07:33:00,2.81027,2.81719,2.80984,2.81198,7510000.0
2007-08-15 07:34:00,2.81166,2.81404,2.8073,2.81249,10250000.0
2007-08-15 07:35:00,2.81189,2.81308,2.80883,2.81308,6380000.0
2007-08-15 07:36:00,2.81109,2.81411,2.81092,2.81368,9250000.0
2007-08-15 07:37:00,2.8127,2.81482,2.81147,2.81244,9130000.0
2007-08-15 07:38:00,2.81399,2.81526,2.80868,2.81297,8500000.0
2007-08-15 07:39:00,2.81384,2.81847,2.81381,2.81381,7130000.0
2007-08-15 07:40:00,2.8172,2.81845,2.81439,2.81589,9000000.0
2007-08-15 07:41:00,2.81653,2.81964,2.81206,2.81467,5500000.0
2007-08-15 07:42:00,2.81562,2.82253,2.81562,2.82253,6000000.0
2007-08-15 07:43:00,2.8187,2.82172,2.81515,2.82172,7880000.0
2007-08-15 07:44:00,2.81855,2.82254,2.81816,2.82254,6000000.0
2007-08-15 07:45:00,2.81861,2.82333,2.81861,2.82333,7880000.0
2007-08-15 07:46:00,2.81631,2.82275,2.81631,2.82275,10000000.0
2007-08-15 07:47:00,2.82369,2.82395,2.82019,2.82319,9880000.0
2007-08-15 07:48:00,2.82044,2.82322,2.81898,2.82322,9000000.0
2007-08-15 07:49:00,2.8234,2.82511,2.81851,2.82495,8000000.0
2007-08-15 07:50:00,2.82401,2.82471,2.82029,2.82333,9250000.0
2007-08-15 07:51:00,2.82267,2.82405,2.82052,2.82405,5630000.0
2007-08-15 07:52:00,2.82249,2.82388,2.81971,2.82132,8500000.0
2007-08-15 07:53:00,2.82322,2.82413,2.81821,2.82217,10880000.0
2007-08-15 07:54:00,2.82233,2.82371,2.81884,2.81884,7000000.0
2007-08-15 07:55:00,2.82138,2.82272,2.82016,2.82272,7250000.0
2007-08-15 07:56:00,2.8221,2.82268,2.81839,2.82268,10640000.0
2007-08-15 07:57:00,2.82159,2.82258,2.81447,2.82179,11500000.0
2007-08-15 07:58:00,2.82306,2.82306,2.81865,2.81865,7500000.0
2007-08-15 07:59:00,2.81956,2.82192,2.81899,2.82187,6500000.0
2007-08-15 08:00:00,2.82224,2.82224,2.81655,2.82162,5250000.0
2007-08-15 08:01:00,2.82068,2.82147,2.81754,2.81943,7500000.0
2007-08-15 08:02:00,2.82073,2.82183,2.81715,2.82137,8250000.0
2007-08-15 08:03:00,2.82019,2.82212,2.8184,2.81977,10510000.0
2007-08-15 08:04:00,2.82104,2.82167,2.81416,2.82062,8750000.0
2007-08-15 08:05:00,2.81808,2.82064,2.8162,2.8203,10880000.0
2007-08-15 08:06:00,2.81849,2.82092,2.81411,2.81745,6130000.0
2007-08-15 08:07:00,2.81952,2.82122,2.81805,2.82068,7000000.0
2007-08-15 08:08:00,2.82168,2.82246,2.82033,2.82221,5500000.0
2007-08-15 08:09:00,2.82144,2.82496,2.81695,2.82471,8500000.0
2007-08-15 08:10:00,2.82206,2.82389,2.81979,2.82389,10380000.0
2007-08-15 08:11:00,2.82358,2.82402,2.81685,2.82381,11130000.0
2007-08-15 08:12:00,2.82116,2.8234,2.82081,2.82132,6000000.0
2007-08-15 08:13:00,2.82089,2.82512,2.81998,2.82126,10380000.0
2007-08-15 08:14:00,2.82507,2.82689,2.82276,2.82618,8880000.0
2007-08-15 08:15:00,2.82174,2.82503,2.81725,2.82467,13750000.0
2007-08-15 08:16:00,2.82453,2.8253,2.81764,2.8241,7250000.0
2007-08-15 08:17:00,2.8253,2.82563,2.82072,2.82563,8750000.0
2007-08-15 08:18:00,2.82137,2.8254,2.82022,2.82442,9000000.0
2007-08-15 08:19:00,2.82382,2.82498,2.82219,2.82417,9380000.0
2007-08-15 08:20:00,2.82422,2.82482,2.82194,2.82459,11500000.0
2007-08-15 08:21:00,2.82625,2.82625,2.82235,2.82388,7000000.0
2007-08-15 08:22:00,2.82128,2.82349,2.81673,2.8187,11380000.0
2007-08-15 08:23:00,2.82311,2.82311,2.81653,2.8228,11130000.0
2007-08-15 08:24:00,2.81874,2.82069,2.81747,2.82069,6500000.0
2007-08-15 08:25:00,2.82226,2.82238,2.81643,2.82238,7880000.0
2007-08-15 08:26:00,2.81906,2.8233,2.81891,2.81985,6750000.0
2007-08-15 08:27:00,2.82284,2.82284,2.81546,2.8213,8000000.0
2007-08-15 08:28:00,2.81452,2.8205,2.81414,2.81856,9880000.0
2007-08-15 08:29:00,2.8189,2.81984,2.81433,2.8196,6880000.0
2007-08-15 08:30:00,2.8193,2.82087,2.8167,2.81733,10380000.0
2007-08-15 08:31:00,2.81828,2.8215,2.81778,2.8215,8500000.0
2007-08-15 08:32:00,2.81938,2.81938,2.81039,2.81176,8380000.0
2007-08-15 08:33:00,2.81257,2.82071,2.81153,2.81765,12250000.0
2007-08-15 08:34:00,2.81802,2.82024,2.81503,2.81687,5880000.0
2007-08-15 08:35:00,2.81845,2.81968,2.81721,2.81877,6630000.0
2007-08-15 08:36:00,2.81812,2.81817,2.81578,2.81668,6130000.0
2007-08-15 08:37:00,2.81601,2.81692,2.81488,2.81689,8500000.0
2007-08-15 08:38:00,2.81588,2.819,2.81482,2.81869,6000000.0
2007-08-15 08:39:00,2.81594,2.81793,2.81467,2.81576,5380000.0
2007-08-15 08:40:00,2.81424,2.81712,2.81424,2.8164,11750000.0
2007-08-15 08:41:00,2.81442,2.81881,2.81442,2.81716,9000000.0
2007-08-15 08:42:00,2.81069,2.8177,2.81069,2.8177,11250000.0
2007-08-15 08:43:00,2.81718,2.81829,2.81379,2.81737,7250000.0
2007-08-15 08:44:00,2.81718,2.81891,2.81463,2.81463,7000000.0
2007-08-15 08:45:00,2.81777,2.81918,2.81336,2.8185,8000000.0
2007-08-15 08:46:00,2.81795,2.81983,2.81445,2.81457,8500000.0
2007-08-15 08:47:00,2.81938,2.81938,2.81303,2.81307,8500000.0
2007-08-15 08:48:00,2.81383,2.81788,2.81101,2.81101,9250000.0
2007-08-15 08:49:00,2.81848,2.81848,2.81428,2.81556,10380000.0
2007-08-15 08:50:00,2.81493,2.81652,2.81276,2.81372,6000000.0
2007-08-15 08:51:00,2.81641,2.81641,2.81245,2.81584,5500000.0
2007-08-15 08:52:00,2.81449,2.81633,2.80902,2.81513,7500000.0
2007-08-15 08:53:00,2.81258,2.81698,2.81233,2.81624,11130000.0
2007-08-15 08:54:00,2.81483,2.81611,2.81409,2.81579,10250000.0
2007-08-15 08:55:00,2.81607,2.8164,2.81035,2.81513,10500000.0
2007-08-15 08:56:00,2.81196,2.81557,2.81061,2.81222,7130000.0
2007-08-15 08:57:00,2.81361,2.8145,2.80957,2.8145,8260000.0
2007-08-15 08:58:00,2.81285,2.81508,2.8113,2.81508,6130000.0
2007-08-15 08:59:00,2.81705,2.81727,2.81191,2.81592,8000000.0
2007-08-15 09:00:00,2.81961,2.81979,2.81372,2.81865,8500000.0
2007-08-15 09:01:00,2.8209,2.82197,2.81349,2.82091,8130000.0
2007-08-15 09:02:00,2.81942,2.82241,2.81387,2.82018,11000000.0
2007-08-15 09:03:00,2.82385,2.82626,2.81773,2.82503,10130000.0
2007-08-15 09:04:00,2.82608,2.82708,2.81947,2.82299,10250000.0
2007-08-15 09:05:00,2.82265,2.82547,2.82037,2.82375,8750000.0
2007-08-15 09:06:00,2.82379,2.82412,2.82019,2.82271,7130000.0
2007-08-15 09:07:00,2.82399,2.82627,2.81988,2.82581,11250000.0
2007-08-15 09:08:00,2.82144,2.82411,2.82055,2.82288,8500000.0
2007-08-15 09:09:00,2.82461,2.82461,2.82139,2.82193,6000000.0
2007-08-15 09:10:00,2.82222,2.82409,2.81901,2.82003,8250000.0
2007-08-15 09:11:00,2.82332,2.82493,2.81738,2.82493,7000000.0
2007-08-15 09:12:00,2.81901,2.82562,2.81839,2.82562,5750000.0
2007-08-15 09:13:00,2.82684,2.8274,2.82261,2.82437,4880000.0
2007-08-15 09:14:00,2.82747,2.82953,2.82138,2.82546,8500000.0
2007-08-15 09:15:00,2.8284,2.8284,2.82428,2.82802,9750000.0
2007-08-15 09:16:00,2.82789,2.82789,2.82258,2.82495,10250000.0
2007-08-15 09:17:00,2.82693,2.82827,2.82243,2.82309,9000000.0
2007-08-15 09:18:00,2.82301,2.82801,2.82076,2.82801,7130000.0
2007-08-15 09:19:00,2.8269,2.82942,2.82521,2.82521,6250000.0
2007-08-15 09:20:00,2.82742,2.82967,2.82428,2.82606,12880000.0
2007-08-15 09:21:00,2.82601,2.82957,2.82362,2.82765,9000000.0
2007-08-15 09:22:00,2.82739,2.8284,2.82256,2.82836,12630000.0
2007-08-15 09:23:00,2.82616,2.82834,2.82388,2.82834,7500000.0
2007-08-15 09:24:00,2.82881,2.83001,2.8246,2.82873,10750000.0
2007-08-15 09:25:00,2.82848,2.82877,2.82565,2.82728,9000000.0
2007-08-15 09:26:00,2.82794,2.8284,2.82489,2.82489,5500000.0
2007-08-15 09:27:00,2.82735,2.82822,2.82583,2.82583,8000000.0
2007-08-15 09:28:00,2.82451,2.82828,2.82451,2.82727,10500000.0
2007-08-15 09:29:00,2.82652,2.82881,2.82316,2.82643,17880000.0
2007-08-15 09:30:00,2.82766,2.82913,2.82412,2.82448,6000000.0
2007-08-15 09:31:00,2.82529,2.82907,2.82529,2.82827,8000000.0
2007-08-15 09:32:00,2.82613,2.8272,2.82399,2.82604,6500000.0
2007-08-15 09:33:00,2.82801,2.82991,2.82631,2.82884,8250000.0
2007-08-15 09:34:00,2.82863,2.82906,2.82568,2.82777,11000000.0
2007-08-15 09:35:00,2.82436,2.82715,2.82279,2.82705,10130000.0
2007-08-15 09:36:00,2.82441,2.82827,2.82394,2.82543,8500000.0
2007-08-15 09:37:00,2.82418,2.82736,2.82365,2.82365,6500000.0
2007-08-15 09:38:00,2.82658,2.82728,2.82214,2.82527,10500000.0
2007-08-15 09:39:00,2.82683,2.82724,2.82224,2.82691,13130000.0
2007-08-15 09:40:00,2.82631,2.82652,2.82146,2.82471,11000000.0
2007-08-15 09:41:00,2.82197,2.82527,2.82197,2.82527,5500000.0
2007-08-15 09:42:00,2.8246,2.82589,2.82234,2.82502,10260000.0
2007-08-15 09:43:00,2.82423,2.82433,2.81903,2.82312,7750000.0
2007-08-15 09:44:00,2.82377,2.82435,2.81979,2.82242,5500000.0
2007-08-15 09:45:00,2.82315,2.8233,2.81685,2.82325,8500000.0
2007-08-15 09:46:00,2.82044,2.82345,2.82028,2.82237,6750000.0
2007-08-15 09:47:00,2.82149,2.82238,2.81939,2.82029,5250000.0
2007-08-15 09:48:00,2.82032,2.82152,2.81922,2.82015,8630000.0
2007-08-15 09:49:00,2.81925,2.82068,2.81836,2.81956,6250000.0
2007-08-15 09:50:00,2.81852,2.82185,2.81657,2.82093,7750000.0
2007-08-15 09:51:00,2.8196,2.82166,2.81606,2.82166,8750000.0
2007-08-15 09:52:00,2.82198,2.82237,2.81817,2.81931,7500000.0
2007-08-15 09:53:00,2.82034,2.82185,2.81629,2.82108,7000000.0
2007-08-15 09:54:00,2.82124,2.82124,2.81804,2.82012,11260000.0
2007-08-15 09:55:00,2.81951,2.82172,2.81687,2.81687,5630000.0
2007-08-15 09:56:00,2.82055,2.82173,2.81663,2.82057,9630000.0
2007-08-15 09:57:00,2.8214,2.82223,2.81829,2.81959,13250000.0
2007-08-15 09:58:00,2.81936,2.82315,2.81529,2.82263,8130000.0
2007-08-15 09:59:00,2.81837,2.82346,2.81837,2.82311,9500000.0
2007-08-15 10:00:00,2.82465,2.82477,2.81668,2.81919,10750000.0
2007-08-15 10:01:00,2.82003,2.8251,2.82003,2.82084,8000000.0
2007-08-15 10:02:00,2.82431,2.82431,2.81649,2.82285,7750000.0
2007-08-15 10:03:00,2.82335,2.82529,2.81983,2.82373,13010000.0
2007-08-15 10:04:00,2.82257,2.82437,2.8194,2.82302,9130000.0
2007-08-15 10:05:00,2.82427,2.82736,2.82041,2.8243,12250000.0
2007-08-15 10:06:00,2.82222,2.825,2.82157,2.82401,5380000.0
2007-08-15 10:07:00,2.8222,2.82523,2.81869,2.82466,10010000.0
2007-08-15 10:08:00,2.82199,2.82432,2.81971,2.82211,7250000.0
2007-08-15 10:09:00,2.81922,2.82463,2.81922,2.82049,13500000.0
2007-08-15 10:10:00,2.82287,2.82312,2.81952,2.82287,7630000.0
2007-08-15 10:11:00,2.82117,2.82299,2.81897,2.81897,5500000.0
2007-08-15 10:12:00,2.82193,2.82303,2.81783,2.82302,8630000.0
2007-08-15 10:13:00,2.82133,2.82167,2.8163,2.8163,7880000.0
2007-08-15 10:14:00,2.82158,2.8228,2.81792,2.8228,8140000.0
2007-08-15 10:15:00,2.82284,2.82388,2.81692,2.8192,9500000.0
2007-08-15 10:16:00,2.82223,2.82243,2.81819,2.81819,5510000.0
2007-08-15 10:17:00,2.82055,2.82297,2.81955,2.82264,9500000.0
2007-08-15 10:18:00,2.81869,2.82068,2.81666,2.81867,6630000.0
2007-08-15 10:19:00,2.82045,2.82156,2.81691,2.82156,5500000.0
2007-08-15 10:20:00,2.82156,2.82195,2.81669,2.81872,7250000.0
2007-08-15 10:21:00,2.81866,2.82257,2.81634,2.82136,9500000.0
2007-08-15 10:22:00,2.82177,2.82248,2.81931,2.82248,6880000.0
2007-08-15 10:23:00,2.81968,2.82167,2.81794,2.81957,6500000.0
2007-08-15 10:24:00,2.8227,2.82325,2.8172,2.82161,7380000.0
2007-08-15 10:25:00,2.82296,2.82296,2.81847,2.82179,7250000.0
2007-08-15 10:26:00,2.81837,2.82395,2.81779,2.82321,5500000.0
2007-08-15 10:27:00,2.82235,2.82351,2.81474,2.82033,6750000.0
2007-08-15 10:28:00,2.82027,2.82338,2.81979,2.823,9250000.0
2007-08-15 10:29:00,2.82354,2.82354,2.82034,2.82235,9750000.0
2007-08-15 10:30:00,2.81903,2.82277,2.81533,2.81601,8000000.0
2007-08-15 10:31:00,2.82277,2.82414,2.81784,2.81943,7500000.0
2007-08-15 10:32:00,2.82125,2.82248,2.82025,2.82192,7750000.0
2007-08-15 10:33:00,2.81979,2.82266,2.81716,2.82204,10750000.0
2007-08-15 10:34:00,2.81794,2.82224,2.81794,2.82195,7500000.0
2007-08-15 10:35:00,2.82212,2.82307,2.81891,2.81983,11000000.0
2007-08-15 10:36:00,2.82346,2.82346,2.81757,2.82069,9000000.0
2007-08-15 10:37:00,2.81936,2.8223,2.81657,2.82093,13000000.0
2007-08-15 10:38:00,2.82002,2.82133,2.81727,2.82034,7380000.0
2007-08-15 10:39:00,2.81876,2.82189,2.81876,2.8194,8380000.0
2007-08-15 10:40:00,2.8222,2.82253,2.81633,2.81633,9500000.0
2007-08-15 10:41:00,2.81834,2.82304,2.81834,2.81891,6000000.0
2007-08-15 10:42:00,2.8217,2.82229,2.8187,2.82116,7130000.0
2007-08-15 10:43:00,2.82251,2.82261,2.81767,2.82047,8130000.0
2007-08-15 10:44:00,2.82389,2.82389,2.81503,2.81919,9000000.0
2007-08-15 10:45:00,2.82185,2.82232,2.81562,2.82055,7250000.0
2007-08-15 10:46:00,2.82028,2.82219,2.81825,2.82219,8500000.0
2007-08-15 10:47:00,2.82183,2.82261,2.81791,2.82261,7380000.0
2007-08-15 10:48:00,2.82157,2.82275,2.81965,2.82174,7380000.0
2007-08-15 10:49:00,2.82236,2.82308,2.81764,2.81764,14500000.0
2007-08-15 10:50:00,2.81975,2.82221,2.81942,2.8201,9000000.0
2007-08-15 10:51:00,2.81807,2.82213,2.81807,2.82121,8500000.0
2007-08-15 10:52:00,2.82338,2.82404,2.82001,2.82317,7130000.0
2007-08-15 10:53:00,2.82333,2.82333,2.81986,2.82209,5250000.0
2007-08-15 10:54:00,2.82341,2.82341,2.81589,2.82035,8500000.0
2007-08-15 10:55:00,2.82089,2.82264,2.81959,2.8226,11750000.0
2007-08-15 10:56:00,2.81681,2.82169,2.81644,2.8197,8750000.0
2007-08-15 10:57:00,2.81911,2.82057,2.81833,2.81965,9250000.0
2007-08-15 10:58:00,2.82302,2.82302,2.81922,2.82264,9380000.0
2007-08-15 10:59:00,2.82237,2.82275,2.81833,2.82107,6500000.0
2007-08-15 11:00:00,2.82084,2.82494,2.81984,2.82494,8000000.0
2007-08-15 11:01:00,2.82461,2.82461,2.81618,2.82257,8500000.0
2007-08-15 11:02:00,2.82477,2.82477,2.82215,2.82388,8500000.0
2007-08-15 11:03:00,2.8207,2.82512,2.81985,2.82398,10000000.0
2007-08-15 11:04:00,2.82345,2.8256,2.81937,2.82329,8500000.0
2007-08-15 11:05:00,2.82319,2.8256,2.82225,2.8229,7500000.0
2007-08-15 11:06:00,2.82414,2.82585,2.81963,2.82391,16250000.0
2007-08-15 11:07:00,2.82433,2.82529,2.82189,2.82458,8000000.0
2007-08-15 11:08:00,2.82061,2.82504,2.82061,2.82502,7380000.0
2007-08-15 11:09:00,2.82455,2.82491,2.82274,2.82399,6250000.0
2007-08-15 11:10:00,2.82231,2.8254,2.821,2.82304,9880000.0
2007-08-15 11:11:00,2.82439,2.8256,2.82042,2.8256,5750000.0
2007-08-15 11:12:00,2.825,2.82598,2.82212,2.82413,12510000.0
2007-08-15 11:13:00,2.8244,2.82591,2.82145,2.82462,7000000.0
2007-08-15 11:14:00,2.82449,2.82506,2.82014,2.82027,9130000.0
2007-08-15 11:15:00,2.82451,2.82622,2.82302,2.82515,8630000.0
2007-08-15 11:16:00,2.82255,2.82586,2.82174,2.82482,10000000.0
2007-08-15 11:17:00,2.82497,2.82692,2.82069,2.82184,6250000.0
2007-08-15 11:18:00,2.82257,2.82538,2.82236,2.82236,7260000.0
2007-08-15 11:19:00,2.82518,2.82612,2.82282,2.82467,7000000.0
2007-08-15 11:20:00,2.82333,2.82607,2.82059,2.82261,8750000.0
2007-08-15 11:21:00,2.82595,2.82606,2.81723,2.82585,15000000.0
2007-08-15 11:22:00,2.82587,2.82599,2.82073,2.82242,7130000.0
2007-08-15 11:23:00,2.82588,2.82627,2.81924,2.82506,12250000.0
2007-08-15 11:24:00,2.82445,2.82861,2.82182,2.8278,13000000.0
2007-08-15 11:25:00,2.82602,2.82676,2.81791,2.82119,12250000.0
2007-08-15 11:26:00,2.82575,2.82608,2.82297,2.82374,14750000.0
2007-08-15 11:27:00,2.82635,2.82681,2.82121,2.82539,7750000.0
2007-08-15 11:28:00,2.82577,2.8265,2.82123,2.82471,7130000.0
2007-08-15 11:29:00,2.82274,2.82664,2.82034,2.82542,9630000.0
2007-08-15 11:30:00,2.82609,2.82661,2.82304,2.82491,6000000.0
2007-08-15 11:31:00,2.82799,2.82799,2.82375,2.82584,6000000.0
2007-08-15 11:32:00,2.82578,2.8273,2.82382,2.82673,10750000.0
2007-08-15 11:33:00,2.82516,2.82743,2.82494,2.82528,15500000.0
2007-08-15 11:34:00,2.82452,2.82866,2.82417,2.82866,5750000.0
2007-08-15 11:35:00,2.82824,2.82824,2.82429,2.82706,5500000.0
2007-08-15 11:36:00,2.82843,2.82843,2.82115,2.82377,5750000.0
2007-08-15 11:37:00,2.82471,2.8285,2.82422,2.82422,9000000.0
2007-08-15 11:38:00,2.82594,2.82778,2.82283,2.82374,5380000.0
2007-08-15 11:39:00,2.8274,2.82788,2.82321,2.82321,14250000.0
2007-08-15 11:40:00,2.82563,2.82573,2.82344,2.82503,7880000.0
2007-08-15 11:41:00,2.82708,2.82807,2.82226,2.82477,6390000.0
2007-08-15 11:42:00,2.82658,2.82847,2.82263,2.8255,14750000.0
2007-08-15 11:43:00,2.82806,2.82806,2.82308,2.8254,7760000.0
2007-08-15 11:44:00,2.82869,2.82869,2.82193,2.82312,8500000.0
2007-08-15 11:45:00,2.82832,2.82886,2.8252,2.82527,12000000.0
2007-08-15 11:46:00,2.82863,2.82863,2.82258,2.82432,8130000.0
2007-08-15 11:47:00,2.82731,2.82892,2.82523,2.82735,6000000.0
2007-08-15 11:48:00,2.82772,2.8285,2.82618,2.82747,7750000.0
2007-08-15 11:49:00,2.82807,2.82954,2.82289,2.82602,8130000.0
2007-08-15 11:50:00,2.82536,2.82799,2.82216,2.82475,9750000.0
2007-08-15 11:51:00,2.82765,2.82939,2.82441,2.82441,9750000.0
2007-08-15 11:52:00,2.82878,2.82884,2.826,2.82852,11000000.0
2007-08-15 11:53:00,2.82553,2.82906,2.82331,2.82691,9000000.0
2007-08-15 11:54:00,2.82743,2.82853,2.82621,2.82765,6000000.0
2007-08-15 11:55:00,2.82607,2.8276,2.82333,2.8276,12750000.0
2007-08-15 11:56:00,2.8253,2.82706,2.82208,2.82546,7250000.0
2007-08-15 11:57:00,2.8283,2.82899,2.82337,2.82775,11500000.0
2007-08-15 11:58:00,2.82734,2.82975,2.82605,2.82774,9000000.0
2007-08-15 11:59:00,2.83037,2.83048,2.8265,2.82943,9630000.0
2007-08-15 12:00:00,2.82861,2.82969,2.82634,2.82743,11000000.0
2007-08-15 12:01:00,2.82414,2.82895,2.82414,2.82496,11500000.0
2007-08-15 12:02:00,2.82695,2.82875,2.82575,2.82705,8380000.0
2007-08-15 12:03:00,2.82544,2.82731,2.82358,2.82712,6130000.0
2007-08-15 12:04:00,2.82839,2.82839,2.82096,2.82829,6000000.0
2007-08-15 12:05:00,2.82735,2.82873,2.82086,2.82396,8250000.0
2007-08-15 12:06:00,2.82836,2.82836,2.82366,2.82768,9380000.0
2007-08-15 12:07:00,2.82911,2.82932,2.82578,2.82581,8880000.0
2007-08-15 12:08:00,2.82699,2.82852,2.82414,2.82679,7500000.0
2007-08-15 12:09:00,2.82517,2.83006,2.82357,2.82595,8630000.0
2007-08-15 12:10:00,2.83081,2.83081,2.82138,2.82682,8750000.0
2007-08-15 12:11:00,2.82315,2.82976,2.82315,2.82672,7130000.0
2007-08-15 12:12:00,2.82889,2.83032,2.8245,2.83032,8500000.0
2007-08-15 12:13:00,2.82663,2.83036,2.82353,2.82767,6000000.0
2007-08-15 12:14:00,2.83072,2.83172,2.82565,2.83172,8000000.0
2007-08-15 12:15:00,2.82833,2.83253,2.82833,2.83223,6380000.0
2007-08-15 12:16:00,2.8255,2.83121,2.82383,2.82988,9000000.0
2007-08-15 12:17:00,2.82826,2.83271,2.82726,2.82967,6250000.0
2007-08-15 12:18:00,2.83053,2.83084,2.82723,2.8299,8500000.0
2007-08-15 12:19:00,2.83015,2.83077,2.82668,2.82985,6380000.0
2007-08-15 12:20:00,2.82845,2.8293,2.8236,2.82868,10750000.0
2007-08-15 12:21:00,2.82837,2.83121,2.82493,2.82533,9250000.0
2007-08-15 12:22:00,2.83226,2.83226,2.8273,2.82935,8750000.0
2007-08-15 12:23:00,2.82859,2.83147,2.82607,2.83027,7880000.0
2007-08-15 12:24:00,2.83051,2.83121,2.82796,2.8288,13510000.0
2007-08-15 12:25:00,2.82829,2.83118,2.82829,2.82986,6250000.0
2007-08-15 12:26:00,2.82946,2.83064,2.82412,2.82946,11640000.0
2007-08-15 12:27:00,2.83052,2.8309,2.82674,2.8301,9380000.0
2007-08-15 12:28:00,2.83011,2.83148,2.82719,2.83022,10000000.0
2007-08-15 12:29:00,2.83048,2.83214,2.82781,2.82785,10750000.0
2007-08-15 12:30:00,2.83146,2.83146,2.82561,2.82736,7880000.0
2007-08-15 12:31:00,2.82993,2.8308,2.82703,2.8294,7750000.0
2007-08-15 12:32:00,2.82982,2.83034,2.82461,2.82835,6880000.0
2007-08-15 12:33:00,2.83029,2.83088,2.82397,2.82647,7500000.0
2007-08-15 12:34:00,2.83049,2.83049,2.82657,2.83038,8130000.0
2007-08-15 12:35:00,2.83026,2.83048,2.82286,2.82625,6500000.0
2007-08-15 12:36:00,2.82673,2.83193,2.82479,2.83074,15880000.0
2007-08-15 12:37:00,2.83158,2.83298,2.82529,2.83267,9250000.0
2007-08-15 12:38:00,2.82976,2.83161,2.8279,2.8279,7750000.0
2007-08-15 12:39:00,2.83112,2.83127,2.82888,2.83009,7250000.0
2007-08-15 12:40:00,2.82577,2.83162,2.82508,2.83162,7750000.0
2007-08-15 12:41:00,2.83057,2.83257,2.82816,2.83215,10130000.0
2007-08-15 12:42:00,2.83279,2.83334,2.8284,2.82997,8250000.0
2007-08-15 12:43:00,2.82736,2.83277,2.82736,2.83044,13250000.0
2007-08-15 12:44:00,2.82888,2.83127,2.82696,2.83127,9000000.0
2007-08-15 12:45:00,2.82795,2.83263,2.82795,2.83232,10750000.0
2007-08-15 12:46:00,2.83092,2.83326,2.82982,2.83294,5500000.0
2007-08-15 12:47:00,2.83259,2.83329,2.83063,2.83329,4880000.0
2007-08-15 12:48:00,2.83251,2.83465,2.82915,2.83432,7750000.0
2007-08-15 12:49:00,2.83532,2.83532,2.82992,2.83512,10880000.0
2007-08-15 12:50:00,2.83524,2.83684,2.83245,2.83543,13500000.0
2007-08-15 12:51:00,2.83337,2.84055,2.83337,2.83498,7750000.0
2007-08-15 12:52:00,2.83859,2.83933,2.83094,2.83565,9250000.0
2007-08-15 12:53:00,2.83398,2.83698,2.83388,2.8363,8260000.0
2007-08-15 12:54:00,2.8316,2.83578,2.83064,2.83394,13750000.0
2007-08-15 12:55:00,2.83001,2.83632,2.83001,2.83392,10500000.0
2007-08-15 12:56:00,2.83136,2.83653,2.83014,2.83466,13000000.0
2007-08-15 12:57:00,2.8334,2.8357,2.82914,2.83523,9250000.0
2007-08-15 12:58:00,2.83325,2.83626,2.83029,2.83626,5500000.0
2007-08-15 12:59:00,2.83538,2.8365,2.83138,2.83619,11000000.0
2007-08-15 13:00:00,2.8345,2.83638,2.8285,2.8285,8130000.0
2007-08-15 13:01:00,2.83342,2.83729,2.83301,2.83379,8380000.0
2007-08-15 13:02:00,2.83566,2.83963,2.83324,2.83353,12750000.0
2007-08-15 13:03:00,2.83248,2.83985,2.83248,2.83932,11630000.0
2007-08-15 13:04:00,2.83735,2.83987,2.83459,2.83901,8130000.0
2007-08-15 13:05:00,2.83562,2.839,2.83562,2.83803,9000000.0
2007-08-15 13:06:00,2.83536,2.83898,2.83438,2.83438,7130000.0
2007-08-15 13:07:00,2.83757,2.839,2.83182,2.83605,14760000.0
2007-08-15 13:08:00,2.83681,2.83835,2.83626,2.83826,7000000.0
2007-08-15 13:09:00,2.83673,2.83916,2.83249,2.83812,5500000.0
2007-08-15 13:10:00,2.83943,2.83943,2.83454,2.83725,11380000.0
2007-08-15 13:11:00,2.83567,2.83819,2.83176,2.83819,10380000.0
2007-08-15 13:12:00,2.83893,2.83893,2.83456,2.83456,15500000.0
2007-08-15 13:13:00,2.83608,2.83913,2.83449,2.83884,8260000.0
2007-08-15 13:14:00,2.83202,2.83812,2.83202,2.83393,6000000.0
2007-08-15 13:15:00,2.83839,2.83857,2.83412,2.83717,8000000.0
2007-08-15 13:16:00,2.83559,2.83912,2.83326,2.83629,8510000.0
2007-08-15 13:17:00,2.83764,2.83822,2.83429,2.83509,14500000.0
2007-08-15 13:18:00,2.83561,2.83768,2.8328,2.83658,6130000.0
2007-08-15 13:19:00,2.8368,2.83762,2.83146,2.8365,7500000.0
2007-08-15 13:20:00,2.83295,2.83707,2.83295,2.83627,11130000.0
2007-08-15 13:21:00,2.8342,2.83671,2.833,2.83629,7500000.0
2007-08-15 13:22:00,2.83677,2.83677,2.83256,2.83395,9500000.0
2007-08-15 13:23:00,2.83733,2.83733,2.83407,2.83575,8250000.0
2007-08-15 13:24:00,2.83274,2.83645,2.83092,2.83092,13000000.0
2007-08-15 13:25:00,2.83464,2.83639,2.83143,2.83452,11000000.0
2007-08-15 13:26:00,2.83369,2.83672,2.83355,2.83516,8250000.0
2007-08-15 13:27:00,2.83558,2.83598,2.8304,2.83294,8750000.0
2007-08-15 13:28:00,2.83275,2.83739,2.83275,2.83377,9500000.0
2007-08-15 13:29:00,2.83712,2.83827,2.83501,2.83501,9380000.0
2007-08-15 13:30:00,2.83925,2.83925,2.83554,2.83663,7500000.0
2007-08-15 13:31:00,2.83796,2.83966,2.83295,2.83827,6500000.0
2007-08-15 13:32:00,2.83643,2.83985,2.83582,2.83957,7500000.0
2007-08-15 13:33:00,2.83941,2.84011,2.83026,2.83858,13380000.0
2007-08-15 13:34:00,2.8393,2.84037,2.83744,2.84027,8000000.0
2007-08-15 13:35:00,2.83827,2.84127,2.83645,2.83998,12500000.0
2007-08-15 13:36:00,2.83782,2.84214,2.83697,2.8397,7760000.0
2007-08-15 13:37:00,2.8397,2.84135,2.83375,2.83375,9000000.0
2007-08-15 13:38:00,2.84016,2.84136,2.83557,2.83792,11750000.0
2007-08-15 13:39:00,2.84163,2.84226,2.83597,2.84003,8500000.0
2007-08-15 13:40:00,2.8395,2.84223,2.83356,2.84223,10630000.0
2007-08-15 13:41:00,2.8405,2.84111,2.83596,2.83825,6750000.0
2007-08-15 13:42:00,2.84011,2.84075,2.83675,2.83998,10130000.0
2007-08-15 13:43:00,2.84175,2.84235,2.83925,2.83925,9000000.0
2007-08-15 13:44:00,2.84065,2.84216,2.83615,2.84109,10000000.0
2007-08-15 13:45:00,2.8397,2.84154,2.83796,2.83995,6380000.0
2007-08-15 13:46:00,2.84149,2.84149,2.83483,2.83483,10250000.0
2007-08-15 13:47:00,2.8391,2.84013,2.83685,2.83955,9630000.0
2007-08-15 13:48:00,2.83933,2.84007,2.83652,2.83915,8000000.0
2007-08-15 13:49:00,2.83645,2.84016,2.83642,2.83889,11500000.0
2007-08-15 13:50:00,2.83756,2.83965,2.83643,2.83888,6130000.0
2007-08-15 13:51:00,2.84125,2.8413,2.83123,2.83557,7500000.0
2007-08-15 13:52:00,2.83955,2.84116,2.83659,2.84116,9250000.0
2007-08-15 13:53:00,2.84201,2.84201,2.83545,2.83895,8250000.0
2007-08-15 13:54:00,2.83817,2.84066,2.83672,2.837,7260000.0
2007-08-15 13:55:00,2.84139,2.84139,2.83392,2.83967,5630000.0
2007-08-15 13:56:00,2.83667,2.84077,2.83509,2.83754,8500000.0
2007-08-15 13:57:00,2.84203,2.84294,2.83946,2.84294,9250000.0
2007-08-15 13:58:00,2.84096,2.84119,2.83651,2.8372,10510000.0
2007-08-15 13:59:00,2.83915,2.84068,2.83365,2.83365,7500000.0
2007-08-15 14:00:00,2.84071,2.84219,2.83982,2.84131,5250000.0
2007-08-15 14:01:00,2.84033,2.84247,2.83621,2.83621,8750000.0
2007-08-15 14:02:00,2.83859,2.84155,2.83771,2.83859,8500000.0
2007-08-15 14:03:00,2.83647,2.84259,2.83647,2.83808,11250000.0
2007-08-15 14:04:00,2.83951,2.8428,2.83951,2.84107,8500000.0
2007-08-15 14:05:00,2.8393,2.84218,2.8388,2.84218,5500000.0
2007-08-15 14:06:00,2.84175,2.84175,2.83396,2.8379,6000000.0
2007-08-15 14:07:00,2.84017,2.84152,2.83721,2.83721,10500000.0
2007-08-15 14:08:00,2.83829,2.84078,2.83705,2.83838,12880000.0
2007-08-15 14:09:00,2.83966,2.84063,2.83675,2.83768,8750000.0
2007-08-15 14:10:00,2.83937,2.84059,2.83813,2.83813,6750000.0
2007-08-15 14:11:00,2.84114,2.84114,2.83509,2.8382,10130000.0
2007-08-15 14:12:00,2.83739,2.84004,2.83599,2.83599,10250000.0
2007-08-15 14:13:00,2.84095,2.84095,2.8372,2.8379,7000000.0
2007-08-15 14:14:00,2.83621,2.83888,2.83434,2.83434,13380000.0
2007-08-15 14:15:00,2.83652,2.84066,2.83652,2.84013,7380000.0
2007-08-15 14:16:00,2.83945,2.83996,2.83557,2.83557,6000000.0
2007-08-15 14:17:00,2.83869,2.83952,2.83658,2.83658,5500000.0
2007-08-15 14:18:00,2.83886,2.83922,2.83478,2.83849,9380000.0
2007-08-15 14:19:00,2.83463,2.83832,2.83305,2.83639,7000000.0
2007-08-15 14:20:00,2.8391,2.83911,2.83201,2.8373,7250000.0
2007-08-15 14:21:00,2.83647,2.83816,2.83314,2.83779,7000000.0
2007-08-15 14:22:00,2.83191,2.83849,2.83191,2.83849,7000000.0
2007-08-15 14:23:00,2.8385,2.83902,2.83281,2.83281,10750000.0
2007-08-15 14:24:00,2.83493,2.83948,2.83437,2.83811,8130000.0
2007-08-15 14:25:00,2.83833,2.83833,2.83509,2.83775,7000000.0
2007-08-15 14:26:00,2.83718,2.838,2.83463,2.83473,12000000.0
2007-08-15 14:27:00,2.83828,2.83828,2.83414,2.83479,7750000.0
2007-08-15 14:28:00,2.83115,2.83913,2.83115,2.83687,10500000.0
2007-08-15 14:29:00,2.83767,2.83767,2.83069,2.83452,7750000.0
2007-08-15 14:30:00,2.83638,2.83726,2.83235,2.83357,8630000.0
2007-08-15 14:31:00,2.83696,2.83877,2.83122,2.83789,8760000.0
2007-08-15 14:32:00,2.83824,2.83824,2.83371,2.83691,10750000.0
2007-08-15 14:33:00,2.83678,2.83735,2.834,2.83715,9500000.0
2007-08-15 14:34:00,2.83896,2.83905,2.83472,2.83629,8000000.0
2007-08-15 14:35:00,2.83462,2.83779,2.83236,2.83622,10500000.0
2007-08-15 14:36:00,2.83785,2.83823,2.83349,2.83602,14260000.0
2007-08-15 14:37:00,2.83679,2.83741,2.83534,2.83621,6880000.0
2007-08-15 14:38:00,2.83774,2.83796,2.8319,2.83744,6750000.0
2007-08-15 14:39:00,2.83674,2.83716,2.83194,2.83194,6750000.0
2007-08-15 14:40:00,2.83745,2.83771,2.83366,2.83423,6750000.0
2007-08-15 14:41:00,2.83757,2.83757,2.83437,2.83482,9000000.0
2007-08-15 14:42:00,2.83779,2.83789,2.83348,2.83353,6500000.0
2007-08-15 14:43:00,2.83631,2.83703,2.83046,2.83474,11000000.0
2007-08-15 14:44:00,2.83289,2.83713,2.83289,2.83653,7750000.0
2007-08-15 14:45:00,2.83776,2.83818,2.83425,2.83575,9500000.0
2007-08-15 14:46:00,2.83345,2.83745,2.83219,2.83405,9750000.0
2007-08-15 14:47:00,2.83299,2.83651,2.83299,2.83649,7750000.0
2007-08-15 14:48:00,2.83462,2.83783,2.83115,2.83291,13380000.0
2007-08-15 14:49:00,2.83637,2.83738,2.83359,2.83738,5880000.0
2007-08-15 14:50:00,2.83275,2.83872,2.83275,2.83851,7250000.0
2007-08-15 14:51:00,2.83819,2.83858,2.8331,2.8372,8250000.0
2007-08-15 14:52:00,2.8382,2.83944,2.83297,2.83737,11630000.0
2007-08-15 14:53:00,2.83681,2.83778,2.83395,2.83395,12750000.0
2007-08-15 14:54:00,2.83968,2.84098,2.83183,2.84095,13250000.0
2007-08-15 14:55:00,2.84061,2.84258,2.83358,2.83991,12130000.0
2007-08-15 14:56:00,2.8408,2.84125,2.83751,2.84072,12000000.0
2007-08-15 14:57:00,2.83977,2.84149,2.83489,2.83665,8750000.0
2007-08-15 14:58:00,2.83777,2.8415,2.83613,2.83917,8000000.0
2007-08-15 14:59:00,2.83739,2.84001,2.8355,2.84001,11130000.0
2007-08-15 15:00:00,2.84062,2.84262,2.83501,2.84055,12760000.0
2007-08-15 15:01:00,2.84134,2.84467,2.83846,2.84286,10760000.0
2007-08-15 15:02:00,2.83349,2.84215,2.83349,2.84141,12250000.0
2007-08-15 15:03:00,2.84108,2.84508,2.83843,2.84063,13750000.0
2007-08-15 15:04:00,2.84065,2.84206,2.83574,2.8413,11630000.0
2007-08-15 15:05:00,2.84067,2.84131,2.83799,2.84005,8250000.0
2007-08-15 15:06:00,2.84288,2.84288,2.83882,2.84165,7250000.0
2007-08-15 15:07:00,2.83807,2.83957,2.83548,2.83875,7880000.0
2007-08-15 15:08:00,2.84016,2.84016,2.83655,2.83942,6380000.0
2007-08-15 15:09:00,2.83614,2.83914,2.83189,2.83914,8380000.0
2007-08-15 15:10:00,2.83819,2.84036,2.83675,2.83835,8250000.0
2007-08-15 15:11:00,2.83501,2.83834,2.83434,2.83512,10000000.0
2007-08-15 15:12:00,2.83814,2.83968,2.83411,2.83968,8250000.0
2007-08-15 15:13:00,2.83051,2.83838,2.83051,2.8349,9750000.0
2007-08-15 15:14:00,2.83409,2.83803,2.83344,2.83344,5750000.0
2007-08-15 15:15:00,2.83439,2.8379,2.83318,2.83399,13000000.0
2007-08-15 15:16:00,2.83504,2.83838,2.83504,2.83838,9500000.0
2007-08-15 15:17:00,2.83669,2.83826,2.83146,2.83573,12750000.0
2007-08-15 15:18:00,2.83572,2.83804,2.83336,2.83336,5750000.0
2007-08-15 15:19:00,2.83557,2.83934,2.83176,2.83176,9130000.0
2007-08-15 15:20:00,2.8329,2.84175,2.8329,2.84175,6250000.0
2007-08-15 15:21:00,2.8337,2.84088,2.83079,2.83396,12000000.0
2007-08-15 15:22:00,2.83526,2.84036,2.82903,2.83136,14000000.0
2007-08-15 15:23:00,2.83443,2.83946,2.83397,2.83646,5500000.0
2007-08-15 15:24:00,2.83148,2.83884,2.83148,2.83376,8000000.0
2007-08-15 15:25:00,2.83195,2.84121,2.83195,2.84121,10500000.0
2007-08-15 15:26:00,2.83303,2.84021,2.83069,2.84021,13500000.0
2007-08-15 15:27:00,2.83176,2.83877,2.8311,2.83429,6250000.0
2007-08-15 15:28:00,2.83924,2.83924,2.83506,2.83645,5500000.0
2007-08-15 15:29:00,2.83178,2.8368,2.83177,2.83417,6250000.0
2007-08-15 15:30:00,2.8337,2.83665,2.8331,2.83447,6500000.0
2007-08-15 15:31:00,2.83463,2.83748,2.83335,2.83335,9750000.0
2007-08-15 15:32:00,2.83414,2.83659,2.83125,2.83446,8880000.0
2007-08-15 15:33:00,2.83911,2.83911,2.83262,2.83378,8500000.0
2007-08-15 15:34:00,2.83267,2.83683,2.83236,2.83683,5500000.0
2007-08-15 15:35:00,2.83322,2.83515,2.82831,2.82831,7500000.0
2007-08-15 15:36:00,2.83322,2.83498,2.83011,2.83465,13010000.0
2007-08-15 15:37:00,2.83313,2.83572,2.83153,2.83153,8250000.0
2007-08-15 15:38:00,2.83109,2.83672,2.82769,2.83411,11750000.0
2007-08-15 15:39:00,2.83455,2.83643,2.83015,2.83438,7250000.0
2007-08-15 15:40:00,2.83653,2.83861,2.82997,2.83793,13500000.0
2007-08-15 15:41:00,2.8337,2.83913,2.8337,2.83532,6000000.0
2007-08-15 15:42:00,2.83576,2.83889,2.83564,2.83872,5750000.0
2007-08-15 15:43:00,2.83197,2.83819,2.83197,2.83819,5500000.0
2007-08-15 15:44:00,2.83607,2.83781,2.83436,2.83436,11380000.0
2007-08-15 15:45:00,2.8348,2.83739,2.82899,2.83739,12380000.0
2007-08-15 15:46:00,2.83657,2.83714,2.83236,2.83699,15250000.0
2007-08-15 15:47:00,2.83781,2.83833,2.83295,2.83588,10880000.0
2007-08-15 15:48:00,2.83762,2.83855,2.83287,2.83627,9500000.0
2007-08-15 15:49:00,2.83502,2.83591,2.82796,2.8352,9630000.0
2007-08-15 15:50:00,2.83361,2.83689,2.82906,2.83484,10380000.0
2007-08-15 15:51:00,2.83671,2.83671,2.82985,2.83428,9260000.0
2007-08-15 15:52:00,2.83319,2.8354,2.82894,2.83312,11000000.0
2007-08-15 15:53:00,2.83395,2.83501,2.83144,2.83289,8000000.0
2007-08-15 15:54:00,2.82768,2.83493,2.82768,2.83268,7750000.0
2007-08-15 15:55:00,2.83144,2.83268,2.82699,2.83068,6250000.0
2007-08-15 15:56:00,2.82947,2.83273,2.82737,2.82737,8250000.0
2007-08-15 15:57:00,2.82304,2.8303,2.81756,2.82173,7750000.0
2007-08-15 15:58:00,2.8247,2.82953,2.8242,2.8242,9630000.0
2007-08-15 15:59:00,2.82893,2.82986,2.82484,2.82541,8750000.0
2007-08-15 16:00:00,2.82981,2.83101,2.82779,2.8295,9130000.0
2007-08-15 16:01:00,2.82868,2.83323,2.82743,2.82818,10130000.0
2007-08-15 16:02:00,2.83155,2.83155,2.8274,2.82747,8500000.0
2007-08-15 16:03:00,2.83143,2.83294,2.8309,2.83124,8750000.0
2007-08-15 16:04:00,2.83003,2.83253,2.83003,2.83206,6880000.0
2007-08-15 16:05:00,2.83295,2.83344,2.82721,2.83206,8510000.0
2007-08-15 16:06:00,2.8339,2.8342,2.8317,2.83318,5500000.0
2007-08-15 16:07:00,2.83005,2.83372,2.82973,2.83372,8000000.0
2007-08-15 16:08:00,2.83118,2.83289,2.82996,2.83289,5250000.0
2007-08-15 16:09:00,2.83335,2.83335,2.82887,2.82899,9500000.0
2007-08-15 16:10:00,2.83338,2.83431,2.82983,2.83243,9750000.0
2007-08-15 16:11:00,2.83198,2.83231,2.82595,2.83035,13750000.0
2007-08-15 16:12:00,2.83238,2.83491,2.82928,2.83137,8760000.0
2007-08-15 16:13:00,2.83278,2.83278,2.83097,2.83223,5630000.0
2007-08-15 16:14:00,2.8293,2.83161,2.8277,2.82835,10000000.0
2007-08-15 16:15:00,2.82842,2.83178,2.82631,2.83136,6380000.0
2007-08-15 16:16:00,2.83041,2.83168,2.82586,2.8278,8500000.0
2007-08-15 16:17:00,2.82715,2.83108,2.82628,2.82891,6130000.0
2007-08-15 16:18:00,2.82828,2.83001,2.82495,2.83001,7750000.0
2007-08-15 16:19:00,2.83041,2.83364,2.82797,2.82797,13630000.0
2007-08-15 16:20:00,2.8312,2.83287,2.82575,2.8304,10500000.0
2007-08-15 16:21:00,2.83239,2.83313,2.82639,2.82639,8630000.0
2007-08-15 16:22:00,2.83095,2.83184,2.82612,2.82663,7130000.0
2007-08-15 16:23:00,2.83037,2.83336,2.82629,2.83046,10750000.0
2007-08-15 16:24:00,2.82784,2.8347,2.82586,2.82921,9750000.0
2007-08-15 16:25:00,2.83158,2.83467,2.82728,2.82729,7000000.0
2007-08-15 16:26:00,2.82954,2.83565,2.82442,2.82442,10000000.0
2007-08-15 16:27:00,2.82628,2.83668,2.82548,2.82719,10630000.0
2007-08-15 16:28:00,2.82613,2.83293,2.82295,2.82615,9010000.0
2007-08-15 16:29:00,2.82939,2.83374,2.82537,2.83374,6250000.0
2007-08-15 16:30:00,2.82455,2.83036,2.82082,2.8287,8130000.0
2007-08-15 16:31:00,2.82293,2.83246,2.82214,2.82591,10750000.0
2007-08-15 16:32:00,2.82448,2.83281,2.82311,2.82643,10000000.0
2007-08-15 16:33:00,2.82696,2.83363,2.82051,2.82421,10380000.0
2007-08-15 16:34:00,2.82554,2.83445,2.82229,2.82634,13750000.0
2007-08-15 16:35:00,2.82255,2.83257,2.82202,2.82884,9250000.0
2007-08-15 16:36:00,2.82892,2.83465,2.82539,2.82808,10380000.0
2007-08-15 16:37:00,2.82481,2.83235,2.82481,2.82899,6000000.0
2007-08-15 16:38:00,2.82814,2.83117,2.82393,2.82924,8500000.0
2007-08-15 16:39:00,2.82691,2.83297,2.82691,2.83048,10500000.0
2007-08-15 16:40:00,2.82943,2.83285,2.82665,2.82991,6750000.0
2007-08-15 16:41:00,2.82875,2.83221,2.82626,2.83176,8750000.0
2007-08-15 16:42:00,2.83267,2.83267,2.82629,2.83121,8000000.0
2007-08-15 16:43:00,2.82953,2.83226,2.82953,2.83216,5750000.0
2007-08-15 16:44:00,2.82607,2.83221,2.82607,2.8301,10750000.0
2007-08-15 16:45:00,2.83222,2.83222,2.82731,2.83052,8630000.0
2007-08-15 16:46:00,2.83102,2.83356,2.82702,2.82996,9500000.0
2007-08-15 16:47:00,2.8301,2.83284,2.82797,2.83154,5510000.0
2007-08-15 16:48:00,2.83341,2.83341,2.82675,2.83204,6000000.0
2007-08-15 16:49:00,2.82849,2.83251,2.82715,2.83251,7000000.0
2007-08-15 16:50:00,2.83332,2.83332,2.81895,2.82984,11750000.0
2007-08-15 16:51:00,2.81851,2.82955,2.81851,2.82939,7500000.0
2007-08-15 16:52:00,2.82597,2.83219,2.82597,2.83219,6750000.0
2007-08-15 16:53:00,2.83087,2.83164,2.82424,2.82424,6750000.0
2007-08-15 16:54:00,2.83238,2.83299,2.82543,2.82944,9380000.0
2007-08-15 16:55:00,2.83344,2.83344,2.82449,2.82449,6250000.0
2007-08-15 16:56:00,2.83269,2.83269,2.82859,2.83153,7130000.0
2007-08-15 16:57:00,2.82964,2.83185,2.82873,2.83099,7750000.0
2007-08-15 16:58:00,2.82969,2.83133,2.82713,2.82962,10500000.0
2007-08-15 16:59:00,2.83074,2.83074,2.82549,2.82875,11000000.0
2007-08-15 17:00:00,2.83007,2.83017,2.82358,2.82782,7500000.0
2007-08-15 17:01:00,2.82661,2.82908,2.82433,2.82901,7000000.0
2007-08-15 17:02:00,2.82898,2.83071,2.8268,2.82767,6000000.0
2007-08-15 17:03:00,2.82518,2.83105,2.82463,2.8271,12250000.0
2007-08-15 17:04:00,2.83229,2.83229,2.82355,2.82489,6630000.0
2007-08-15 17:05:00,2.82643,2.83121,2.82507,2.82898,7130000.0
2007-08-15 17:06:00,2.83011,2.83011,2.82586,2.82912,10000000.0
2007-08-15 17:07:00,2.82954,2.83114,2.82449,2.82901,13750000.0
2007-08-15 17:08:00,2.82725,2.83104,2.82725,2.82773,7130000.0
2007-08-15 17:09:00,2.82629,2.82932,2.82514,2.82932,6500000.0
2007-08-15 17:10:00,2.82123,2.82941,2.82123,2.82928,8760000.0
2007-08-15 17:11:00,2.82983,2.82983,2.82688,2.828,6750000.0
2007-08-15 17:12:00,2.82764,2.82938,2.82733,2.82869,5750000.0
2007-08-15 17:13:00,2.82902,2.8292,2.82579,2.82827,11000000.0
2007-08-15 17:14:00,2.8247,2.82708,2.82191,2.82609,6750000.0
2007-08-15 17:15:00,2.8265,2.82905,2.82599,2.82794,12000000.0
2007-08-15 17:16:00,2.8259,2.82833,2.8238,2.82742,9000000.0
2007-08-15 17:17:00,2.82538,2.82824,2.82538,2.82742,7250000.0
2007-08-15 17:18:00,2.82535,2.82863,2.82478,2.82753,7750000.0
2007-08-15 17:19:00,2.8239,2.82792,2.82376,2.82746,8500000.0
2007-08-15 17:20:00,2.82433,2.8289,2.82433,2.8289,8250000.0
2007-08-15 17:21:00,2.82831,2.82933,2.8259,2.82873,12510000.0
2007-08-15 17:22:00,2.8265,2.82762,2.82555,2.82674,9500000.0
2007-08-15 17:23:00,2.82742,2.82847,2.82546,2.82585,8510000.0
2007-08-15 17:24:00,2.82554,2.82758,2.82381,2.82504,5750000.0
2007-08-15 17:25:00,2.82665,2.82824,2.82647,2.82692,10880000.0
2007-08-15 17:26:00,2.82675,2.82807,2.82632,2.82786,6750000.0
2007-08-15 17:27:00,2.82421,2.82857,2.82226,2.82517,11750000.0
2007-08-15 17:28:00,2.82553,2.82723,2.82468,2.82723,9130000.0
2007-08-15 17:29:00,2.82587,2.82643,2.82123,2.82496,9000000.0
2007-08-15 17:30:00,2.82306,2.8263,2.82306,2.8258,10000000.0
2007-08-15 17:31:00,2.82587,2.82587,2.82411,2.82564,5250000.0
2007-08-15 17:32:00,2.82047,2.82523,2.82047,2.82139,7000000.0
2007-08-15 17:33:00,2.82558,2.82676,2.82332,2.82505,8880000.0
2007-08-15 17:34:00,2.82647,2.82667,2.82265,2.82491,7250000.0
2007-08-15 17:35:00,2.82149,2.82734,2.82149,2.82646,6000000.0
2007-08-15 17:36:00,2.82826,2.82826,2.82264,2.82604,8500000.0
2007-08-15 17:37:00,2.82751,2.8289,2.82588,2.82888,9500000.0
2007-08-15 17:38:00,2.82606,2.82923,2.82551,2.8284,8500000.0
2007-08-15 17:39:00,2.82594,2.82828,2.8251,2.82772,8630000.0
2007-08-15 17:40:00,2.82752,2.82802,2.82412,2.82759,7760000.0
2007-08-15 17:41:00,2.8274,2.82768,2.82546,2.82745,10250000.0
2007-08-15 17:42:00,2.82435,2.8282,2.82435,2.82678,9000000.0
2007-08-15 17:43:00,2.82502,2.82793,2.82494,2.82728,5630000.0
2007-08-15 17:44:00,2.8238,2.82862,2.8238,2.82862,5750000.0
2007-08-15 17:45:00,2.82587,2.82795,2.82548,2.82759,6000000.0
2007-08-15 17:46:00,2.82668,2.82811,2.82379,2.82487,10380000.0
2007-08-15 17:47:00,2.8279,2.82873,2.82417,2.8269,6250000.0
2007-08-15 17:48:00,2.82881,2.82965,2.82324,2.82646,6250000.0
2007-08-15 17:49:00,2.82124,2.82908,2.82124,2.82908,10500000.0
2007-08-15 17:50:00,2.82935,2.83115,2.82748,2.82749,7500000.0
2007-08-15 17:51:00,2.83023,2.83091,2.82508,2.82739,9500000.0
2007-08-15 17:52:00,2.83156,2.83156,2.82945,2.8307,6380000.0
2007-08-15 17:53:00,2.83095,2.83219,2.8265,2.83058,12000000.0
2007-08-15 17:54:00,2.83003,2.83188,2.82745,2.83188,11000000.0
2007-08-15 17:55:00,2.83245,2.83337,2.83013,2.83013,5250000.0
2007-08-15 17:56:00,2.83038,2.83164,2.82622,2.8297,14250000.0
2007-08-15 17:57:00,2.82751,2.82977,2.82399,2.82413,6500000.0
2007-08-15 17:58:00,2.82772,2.83031,2.82405,2.8248,8500000.0
2007-08-15 17:59:00,2.82751,2.82944,2.82623,2.82784,5500000.0
2007-08-15 18:00:00,2.83038,2.8313,2.82686,2.83116,12250000.0
2007-08-15 18:01:00,2.83016,2.83037,2.82731,2.82762,10380000.0
2007-08-15 18:02:00,2.82787,2.83126,2.82787,2.83,13500000.0
2007-08-15 18:03:00,2.83161,2.83161,2.82496,2.82826,5750000.0
2007-08-15 18:04:00,2.82981,2.83001,2.82706,2.83001,5880000.0
2007-08-15 18:05:00,2.82692,2.8302,2.82531,2.82958,9880000.0
2007-08-15 18:06:00,2.83018,2.83018,2.82645,2.83011,8250000.0
2007-08-15 18:07:00,2.83122,2.83122,2.82514,2.8302,8750000.0
2007-08-15 18:08:00,2.82938,2.83135,2.82481,2.83135,6880000.0
2007-08-15 18:09:00,2.83038,2.83358,2.82645,2.83059,7250000.0
2007-08-15 18:10:00,2.82982,2.83234,2.82739,2.82965,6250000.0
2007-08-15 18:11:00,2.82798,2.83284,2.82798,2.83284,7250000.0
2007-08-15 18:12:00,2.83109,2.83327,2.82794,2.83131,5750000.0
2007-08-15 18:13:00,2.83152,2.83158,2.8256,2.83023,9750000.0
2007-08-15 18:14:00,2.83232,2.83232,2.82801,2.82823,14750000.0
2007-08-15 18:15:00,2.83184,2.83184,2.82529,2.83146,8250000.0
2007-08-15 18:16:00,2.8325,2.83255,2.82883,2.82906,10000000.0
2007-08-15 18:17:00,2.83162,2.83203,2.82573,2.82853,19010000.0
2007-08-15 18:18:00,2.82889,2.83091,2.82593,2.83017,13500000.0
2007-08-15 18:19:00,2.83128,2.83172,2.82322,2.82322,5500000.0
2007-08-15 18:20:00,2.82896,2.83129,2.82825,2.82876,8500000.0
2007-08-15 18:21:00,2.83101,2.83197,2.82635,2.83025,8510000.0
2007-08-15 18:22:00,2.8294,2.83187,2.82805,2.83187,8760000.0
2007-08-15 18:23:00,2.82955,2.83331,2.82779,2.83331,10880000.0
2007-08-15 18:24:00,2.82959,2.83254,2.82623,2.8296,10750000.0
2007-08-15 18:25:00,2.8283,2.83247,2.8283,2.83229,8250000.0
2007-08-15 18:26:00,2.82801,2.83349,2.82801,2.83349,5500000.0
2007-08-15 18:27:00,2.8311,2.83214,2.8265,2.83158,6880000.0
2007-08-15 18:28:00,2.83277,2.83277,2.82899,2.83213,6500000.0
2007-08-15 18:29:00,2.82762,2.83302,2.82762,2.83286,6010000.0
2007-08-15 18:30:00,2.83438,2.83567,2.83012,2.83269,15250000.0
2007-08-15 18:31:00,2.83366,2.83428,2.83044,2.83397,7250000.0
2007-08-15 18:32:00,2.8319,2.8334,2.82725,2.83313,10390000.0
2007-08-15 18:33:00,2.83121,2.83525,2.8309,2.83174,8000000.0
2007-08-15 18:34:00,2.83338,2.83412,2.82795,2.83412,13130000.0
2007-08-15 18:35:00,2.83318,2.83318,2.82742,2.83196,5500000.0
2007-08-15 18:36:00,2.83343,2.83402,2.82913,2.83402,10000000.0
2007-08-15 18:37:00,2.83069,2.8345,2.83069,2.83083,11000000.0
2007-08-15 18:38:00,2.83516,2.83521,2.82824,2.83481,11130000.0
2007-08-15 18:39:00,2.83205,2.83502,2.83004,2.83485,9500000.0
2007-08-15 18:40:00,2.83425,2.83523,2.83001,2.83399,9250000.0
2007-08-15 18:41:00,2.83513,2.83533,2.83137,2.83246,11750000.0
2007-08-15 18:42:00,2.83425,2.83594,2.82911,2.83166,8000000.0
2007-08-15 18:43:00,2.8327,2.83518,2.83096,2.83393,13250000.0
2007-08-15 18:44:00,2.83376,2.8352,2.83027,2.83327,14630000.0
2007-08-15 18:45:00,2.83251,2.83674,2.83143,2.83674,8250000.0
2007-08-15 18:46:00,2.8355,2.83647,2.82824,2.83494,12000000.0
2007-08-15 18:47:00,2.83825,2.83825,2.832,2.83752,7000000.0
2007-08-15 18:48:00,2.8371,2.8374,2.83249,2.83626,6000000.0
2007-08-15 18:49:00,2.83817,2.83823,2.83508,2.83569,6380000.0
2007-08-15 18:50:00,2.83568,2.8367,2.83307,2.83438,7250000.0
2007-08-15 18:51:00,2.83563,2.83672,2.83309,2.83672,11250000.0
2007-08-15 18:52:00,2.83624,2.83624,2.83013,2.83326,5750000.0
2007-08-15 18:53:00,2.83295,2.83685,2.83295,2.83584,8250000.0
2007-08-15 18:54:00,2.83526,2.837,2.83189,2.83355,15250000.0
2007-08-15 18:55:00,2.83741,2.83741,2.83089,2.83089,5250000.0
2007-08-15 18:56:00,2.83437,2.83674,2.83034,2.8331,12880000.0
2007-08-15 18:57:00,2.83681,2.83681,2.83036,2.83259,8630000.0
2007-08-15 18:58:00,2.83493,2.83695,2.8307,2.8336,12130000.0
2007-08-15 18:59:00,2.83181,2.83675,2.83181,2.83451,7880000.0
2007-08-15 19:00:00,2.83661,2.83661,2.8302,2.83625,12250000.0
2007-08-15 19:01:00,2.83629,2.83629,2.83251,2.8347,7750000.0
2007-08-15 19:02:00,2.83371,2.83737,2.83086,2.83244,16000000.0
2007-08-15 19:03:00,2.83515,2.83733,2.83474,2.83726,11380000.0
2007-08-15 19:04:00,2.83617,2.83673,2.83414,2.83651,5630000.0
2007-08-15 19:05:00,2.83738,2.83753,2.83348,2.83657,12000000.0
2007-08-15 19:06:00,2.83798,2.83868,2.833,2.83657,10750000.0
2007-08-15 19:07:00,2.83529,2.83688,2.83145,2.83145,10250000.0
2007-08-15 19:08:00,2.83482,2.83753,2.83386,2.83399,12250000.0
2007-08-15 19:09:00,2.83737,2.83743,2.83393,2.83419,6250000.0
2007-08-15 19:10:00,2.83786,2.83791,2.83218,2.83459,5500000.0
2007-08-15 19:11:00,2.83612,2.83704,2.83307,2.83685,14000000.0
2007-08-15 19:12:00,2.83467,2.83732,2.83457,2.83732,6630000.0
2007-08-15 19:13:00,2.83527,2.83667,2.83319,2.83585,7750000.0
2007-08-15 19:14:00,2.83521,2.83687,2.83339,2.83427,8000000.0
2007-08-15 19:15:00,2.83524,2.83669,2.82781,2.82867,9630000.0
2007-08-15 19:16:00,2.83441,2.83639,2.82969,2.83092,16880000.0
2007-08-15 19:17:00,2.83383,2.83681,2.83383,2.83656,8250000.0
2007-08-15 19:18:00,2.83514,2.836,2.83193,2.83224,11500000.0
2007-08-15 19:19:00,2.83437,2.83573,2.83122,2.8322,7500000.0
2007-08-15 19:20:00,2.83719,2.83719,2.83014,2.83014,7500000.0
2007-08-15 19:21:00,2.83243,2.83657,2.8286,2.83657,8250000.0
2007-08-15 19:22:00,2.83361,2.83511,2.83129,2.83511,10250000.0
2007-08-15 19:23:00,2.83516,2.83683,2.83222,2.83683,10630000.0
2007-08-15 19:24:00,2.83396,2.83649,2.8333,2.83598,5630000.0
2007-08-15 19:25:00,2.83518,2.83522,2.82855,2.83522,5880000.0
2007-08-15 19:26:00,2.83486,2.83703,2.8333,2.83467,5750000.0
2007-08-15 19:27:00,2.83085,2.83534,2.82956,2.83508,8250000.0
2007-08-15 19:28:00,2.83289,2.83642,2.83007,2.83494,6630000.0
2007-08-15 19:29:00,2.83376,2.83586,2.83097,2.83505,13250000.0
2007-08-15 19:30:00,2.83361,2.83595,2.83292,2.83292,5750000.0
2007-08-15 19:31:00,2.83232,2.83543,2.83064,2.83543,7630000.0
2007-08-15 19:32:00,2.83463,2.83599,2.83177,2.83599,6750000.0
2007-08-15 19:33:00,2.83233,2.83537,2.82871,2.83537,8500000.0
2007-08-15 19:34:00,2.83205,2.83526,2.83152,2.83262,14500000.0
2007-08-15 19:35:00,2.83547,2.83599,2.82971,2.83342,8750000.0
2007-08-15 19:36:00,2.82905,2.83506,2.82878,2.83506,5500000.0
2007-08-15 19:37:00,2.83189,2.83476,2.82819,2.83476,11130000.0
2007-08-15 19:38:00,2.83178,2.83396,2.83037,2.83037,7880000.0
2007-08-15 19:39:00,2.83123,2.83578,2.83112,2.83578,6500000.0
2007-08-15 19:40:00,2.83272,2.83557,2.83272,2.83348,7500000.0
2007-08-15 19:41:00,2.83502,2.83534,2.82901,2.83229,6380000.0
2007-08-15 19:42:00,2.8343,2.83507,2.83296,2.83296,7630000.0
2007-08-15 19:43:00,2.83193,2.83401,2.82963,2.8307,5630000.0
2007-08-15 19:44:00,2.8298,2.83541,2.82698,2.83512,6250000.0
2007-08-15 19:45:00,2.83186,2.83407,2.82668,2.8312,9250000.0
2007-08-15 19:46:00,2.8319,2.83466,2.83135,2.83466,8750000.0
2007-08-15 19:47:00,2.83281,2.83427,2.83073,2.83372,5250000.0
2007-08-15 19:48:00,2.83294,2.83426,2.83202,2.83426,6500000.0
2007-08-15 19:49:00,2.83248,2.83371,2.83195,2.83232,6750000.0
2007-08-15 19:50:00,2.83359,2.83426,2.82663,2.83426,8750000.0
2007-08-15 19:51:00,2.83522,2.8353,2.82809,2.83123,6750000.0
2007-08-15 19:52:00,2.831,2.83329,2.82863,2.83322,7500000.0
2007-08-15 19:53:00,2.83113,2.83416,2.82951,2.83075,6510000.0
2007-08-15 19:54:00,2.8307,2.83457,2.82988,2.83069,6500000.0
2007-08-15 19:55:00,2.8344,2.8344,2.83127,2.83197,15250000.0
2007-08-15 19:56:00,2.83189,2.83406,2.83162,2.83162,8000000.0
2007-08-15 19:57:00,2.8329,2.83498,2.82821,2.82821,16250000.0
2007-08-15 19:58:00,2.83215,2.83346,2.83045,2.83191,8130000.0
2007-08-15 19:59:00,2.83211,2.83396,2.83049,2.83396,5500000.0
2007-08-15 20:00:00,2.83255,2.83345,2.83109,2.83331,8750000.0
2007-08-15 20:01:00,2.83415,2.83415,2.82678,2.83317,9000000.0
2007-08-15 20:02:00,2.8342,2.8342,2.83093,2.8324,10000000.0
2007-08-15 20:03:00,2.8343,2.83464,2.83046,2.83418,9380000.0
2007-08-15 20:04:00,2.83541,2.83541,2.83057,2.83057,5880000.0
2007-08-15 20:05:00,2.83295,2.83563,2.83234,2.83557,9250000.0
2007-08-15 20:06:00,2.83019,2.83386,2.82733,2.8321,10250000.0
2007-08-15 20:07:00,2.83174,2.83498,2.83117,2.83387,9250000.0
2007-08-15 20:08:00,2.83033,2.83506,2.83033,2.83352,8250000.0
2007-08-15 20:09:00,2.83448,2.83616,2.83277,2.8343,5880000.0
2007-08-15 20:10:00,2.83473,2.83569,2.83183,2.83183,5500000.0
2007-08-15 20:11:00,2.83396,2.83705,2.83246,2.83705,7130000.0
2007-08-15 20:12:00,2.83659,2.83659,2.83252,2.83537,6250000.0
2007-08-15 20:13:00,2.83384,2.83652,2.83384,2.83652,7250000.0
2007-08-15 20:14:00,2.83269,2.83568,2.83033,2.83454,4880000.0
2007-08-15 20:15:00,2.83333,2.83569,2.83073,2.83073,10000000.0
2007-08-15 20:16:00,2.83305,2.8362,2.83305,2.83585,7750000.0
2007-08-15 20:17:00,2.83661,2.83737,2.83232,2.83683,7000000.0
2007-08-15 20:18:00,2.83326,2.83616,2.83303,2.83351,7500000.0
2007-08-15 20:19:00,2.83492,2.83606,2.83429,2.83487,6750000.0
2007-08-15 20:20:00,2.83253,2.83682,2.82991,2.83682,6750000.0
2007-08-15 20:21:00,2.83451,2.83752,2.83398,2.83752,10130000.0
2007-08-15 20:22:00,2.83412,2.83684,2.83412,2.8367,6750000.0
2007-08-15 20:23:00,2.83646,2.83646,2.83167,2.83246,9750000.0
2007-08-15 20:24:00,2.83565,2.83794,2.83516,2.83516,10500000.0
2007-08-15 20:25:00,2.83616,2.83826,2.83491,2.83764,11250000.0
2007-08-15 20:26:00,2.83575,2.83867,2.83301,2.83301,14130000.0
2007-08-15 20:27:00,2.83504,2.83718,2.83302,2.83493,6250000.0
2007-08-15 20:28:00,2.8378,2.83782,2.83358,2.83735,9760000.0
2007-08-15 20:29:00,2.83817,2.83834,2.83244,2.83502,8500000.0
2007-08-15 20:30:00,2.83423,2.83749,2.83423,2.8373,11380000.0
2007-08-15 20:31:00,2.83507,2.83716,2.83185,2.83185,7250000.0
2007-08-15 20:32:00,2.83733,2.83798,2.83238,2.83635,7880000.0
2007-08-15 20:33:00,2.83717,2.83784,2.8318,2.8318,8250000.0
2007-08-15 20:34:00,2.83392,2.83672,2.83392,2.83672,9000000.0
2007-08-15 20:35:00,2.83597,2.83685,2.83379,2.83384,5630000.0
2007-08-15 20:36:00,2.83454,2.83798,2.83454,2.83503,6250000.0
2007-08-15 20:37:00,2.83772,2.83785,2.83238,2.83421,7380000.0
2007-08-15 20:38:00,2.83626,2.83813,2.83382,2.83643,14000000.0
2007-08-15 20:39:00,2.83683,2.83792,2.83421,2.83421,7380000.0
2007-08-15 20:40:00,2.83862,2.8388,2.83482,2.83643,7000000.0
2007-08-15 20:41:00,2.83745,2.83745,2.83354,2.83726,8500000.0
2007-08-15 20:42:00,2.83754,2.83755,2.83358,2.83665,9000000.0
2007-08-15 20:43:00,2.83594,2.8372,2.83562,2.83599,9250000.0
2007-08-15 20:44:00,2.83628,2.83711,2.83198,2.83711,10000000.0
2007-08-15 20:45:00,2.8368,2.83742,2.8343,2.83742,9750000.0
2007-08-15 20:46:00,2.8341,2.83789,2.8341,2.83676,5500000.0
2007-08-15 20:47:00,2.83747,2.83747,2.83195,2.83375,8250000.0
2007-08-15 20:48:00,2.8391,2.8391,2.83611,2.83611,7250000.0
2007-08-15 20:49:00,2.83759,2.83759,2.83321,2.83578,8000000.0
2007-08-15 20:50:00,2.83521,2.83777,2.83336,2.83653,12130000.0
2007-08-15 20:51:00,2.8345,2.83687,2.83111,2.83624,8380000.0
2007-08-15 20:52:00,2.83708,2.83708,2.83028,2.83609,7510000.0
2007-08-15 20:53:00,2.8368,2.83737,2.83204,2.83686,11000000.0
2007-08-15 20:54:00,2.83576,2.83757,2.83576,2.83722,9630000.0
2007-08-15 20:55:00,2.83779,2.83779,2.83487,2.83523,9630000.0
2007-08-15 20:56:00,2.83798,2.83812,2.83236,2.83517,9000000.0
2007-08-15 20:57:00,2.83441,2.83884,2.8334,2.83863,9000000.0
2007-08-15 20:58:00,2.83858,2.83881,2.83628,2.83774,5250000.0
2007-08-15 20:59:00,2.83691,2.84033,2.83594,2.83963,12130000.0
2007-08-15 21:00:00,2.83743,2.83935,2.83428,2.83499,9250000.0
2007-08-15 21:01:00,2.83794,2.83824,2.83522,2.83522,6380000.0
2007-08-15 21:02:00,2.83212,2.83825,2.83212,2.83797,17000000.0
2007-08-15 21:03:00,2.8354,2.8385,2.8354,2.83714,9500000.0
2007-08-15 21:04:00,2.83573,2.83737,2.8296,2.8296,5750000.0
2007-08-15 21:05:00,2.83243,2.83503,2.83002,2.83002,8500000.0
2007-08-15 21:06:00,2.83236,2.83347,2.8273,2.8273,10750000.0
2007-08-15 21:07:00,2.83514,2.83746,2.8314,2.83449,5380000.0
2007-08-15 21:08:00,2.83242,2.83803,2.83242,2.83634,11250000.0
2007-08-15 21:09:00,2.83673,2.83857,2.83314,2.83547,9630000.0
2007-08-15 21:10:00,2.83523,2.83675,2.83264,2.83363,6750000.0
2007-08-15 21:11:00,2.83715,2.83846,2.8339,2.83458,5500000.0
2007-08-15 21:12:00,2.83509,2.83643,2.83223,2.8325,5500000.0
2007-08-15 21:13:00,2.83387,2.83848,2.83387,2.83676,14250000.0
2007-08-15 21:14:00,2.8382,2.8382,2.8295,2.8295,7750000.0
2007-08-15 21:15:00,2.83846,2.84164,2.83418,2.84164,7380000.0
2007-08-15 21:16:00,2.83545,2.84188,2.83545,2.83554,8250000.0
2007-08-15 21:17:00,2.8393,2.84211,2.83446,2.83919,10250000.0
2007-08-15 21:18:00,2.84107,2.84383,2.83748,2.83748,10250000.0
2007-08-15 21:19:00,2.84131,2.84389,2.83968,2.84001,6250000.0
2007-08-15 21:20:00,2.84196,2.84271,2.83791,2.84248,7750000.0
2007-08-15 21:21:00,2.84209,2.84332,2.84068,2.84068,6500000.0
2007-08-15 21:22:00,2.84185,2.84415,2.83735,2.84293,9000000.0
2007-08-15 21:23:00,2.8403,2.84417,2.8403,2.84228,5750000.0
2007-08-15 21:24:00,2.84309,2.84428,2.83862,2.84021,6000000.0
2007-08-15 21:25:00,2.84367,2.84372,2.83645,2.83979,6630000.0
2007-08-15 21:26:00,2.8448,2.84481,2.8421,2.84237,5250000.0
2007-08-15 21:27:00,2.84413,2.84546,2.84131,2.84366,8000000.0
2007-08-15 21:28:00,2.84129,2.84455,2.84052,2.84052,8130000.0
2007-08-15 21:29:00,2.84081,2.84383,2.84081,2.84205,8630000.0
2007-08-15 21:30:00,2.84145,2.84416,2.8407,2.84253,7250000.0
2007-08-15 21:31:00,2.83955,2.84455,2.83924,2.84103,11130000.0
2007-08-15 21:32:00,2.84117,2.84415,2.84004,2.84275,6250000.0
2007-08-15 21:33:00,2.84539,2.84539,2.84081,2.84252,6130000.0
2007-08-15 21:34:00,2.84498,2.84498,2.83901,2.83901,8500000.0
2007-08-15 21:35:00,2.8414,2.84494,2.83974,2.84466,6000000.0
2007-08-15 21:36:00,2.84503,2.84503,2.84217,2.84348,6500000.0
2007-08-15 21:37:00,2.84211,2.84429,2.8417,2.84366,7750000.0
2007-08-15 21:38:00,2.84116,2.84425,2.84008,2.84159,8000000.0
2007-08-15 21:39:00,2.83799,2.84384,2.83799,2.84083,8380000.0
2007-08-15 21:40:00,2.84247,2.84599,2.84085,2.84599,7500000.0
2007-08-15 21:41:00,2.84518,2.84518,2.83992,2.84492,7000000.0
2007-08-15 21:42:00,2.84021,2.84566,2.84021,2.84566,6760000.0
2007-08-15 21:43:00,2.84283,2.84561,2.84203,2.84263,6630000.0
2007-08-15 21:44:00,2.84261,2.84513,2.84167,2.84167,6380000.0
2007-08-15 21:45:00,2.84231,2.84426,2.84102,2.84338,7500000.0
2007-08-15 21:46:00,2.84496,2.84496,2.84083,2.84492,7250000.0
2007-08-15 21:47:00,2.84313,2.84496,2.84227,2.84269,8630000.0
2007-08-15 21:48:00,2.84247,2.84467,2.84031,2.84446,8750000.0
2007-08-15 21:49:00,2.84003,2.84481,2.83936,2.84438,7750000.0
2007-08-15 21:50:00,2.83903,2.84471,2.83903,2.84452,6380000.0
2007-08-15 21:51:00,2.84181,2.84439,2.84079,2.84426,7750000.0
2007-08-15 21:52:00,2.84419,2.84419,2.84074,2.84298,7500000.0
2007-08-15 21:53:00,2.84398,2.84569,2.84278,2.84312,9000000.0
2007-08-15 21:54:00,2.84273,2.84554,2.84273,2.84554,7380000.0
2007-08-15 21:55:00,2.84426,2.84505,2.8426,2.84472,5500000.0
2007-08-15 21:56:00,2.84341,2.84504,2.83871,2.84504,7500000.0
2007-08-15 21:57:00,2.84343,2.8455,2.83927,2.84321,10000000.0
2007-08-15 21:58:00,2.84088,2.8445,2.83706,2.84305,6000000.0
2007-08-15 21:59:00,2.83331,2.84309,2.83331,2.84208,8630000.0
2007-08-15 22:00:00,2.83951,2.8416,2.83645,2.83645,5500000.0
2007-08-15 22:01:00,2.83718,2.84259,2.83676,2.84259,4880000.0
2007-08-15 22:02:00,2.83859,2.84148,2.83552,2.83731,12500000.0
2007-08-15 22:03:00,2.84057,2.84176,2.83513,2.8383,10000000.0
2007-08-15 22:04:00,2.83827,2.84034,2.83497,2.83622,7000000.0
2007-08-15 22:05:00,2.84179,2.84179,2.83695,2.83695,7250000.0
2007-08-15 22:06:00,2.83713,2.84079,2.83677,2.8398,8380000.0
2007-08-15 22:07:00,2.83929,2.8408,2.83355,2.83371,7380000.0
2007-08-15 22:08:00,2.83876,2.83981,2.83704,2.83841,8250000.0
2007-08-15 22:09:00,2.83726,2.84059,2.83554,2.83568,10000000.0
2007-08-15 22:10:00,2.83691,2.84102,2.83564,2.83564,6130000.0
2007-08-15 22:11:00,2.83786,2.84143,2.83687,2.83687,5880000.0
2007-08-15 22:12:00,2.84037,2.84037,2.83713,2.83803,5750000.0
2007-08-15 22:13:00,2.83976,2.84179,2.8379,2.83819,7750000.0
2007-08-15 22:14:00,2.83698,2.84001,2.83689,2.83689,7380000.0
2007-08-15 22:15:00,2.83883,2.84232,2.83754,2.84232,10500000.0
2007-08-15 22:16:00,2.83706,2.84119,2.83585,2.8406,6250000.0
2007-08-15 22:17:00,2.84198,2.84198,2.83319,2.83991,8750000.0
2007-08-15 22:18:00,2.83711,2.84077,2.83665,2.84003,8000000.0
2007-08-15 22:19:00,2.83979,2.84177,2.83647,2.83647,5500000.0
2007-08-15 22:20:00,2.83906,2.84019,2.83469,2.83469,8750000.0
2007-08-15 22:21:00,2.83909,2.84182,2.83732,2.84182,6250000.0
2007-08-15 22:22:00,2.83796,2.84059,2.83455,2.83883,8500000.0
2007-08-15 22:23:00,2.8402,2.84055,2.83715,2.8398,8500000.0
2007-08-15 22:24:00,2.83561,2.84106,2.83561,2.84085,7000000.0
2007-08-15 22:25:00,2.84073,2.84073,2.83461,2.83776,8500000.0
2007-08-15 22:26:00,2.83887,2.84165,2.83804,2.84165,6750000.0
2007-08-15 22:27:00,2.8388,2.84123,2.83478,2.83478,6500000.0
2007-08-15 22:28:00,2.84161,2.84161,2.83727,2.84046,5500000.0
2007-08-15 22:29:00,2.84174,2.84174,2.83529,2.84148,6250000.0
2007-08-15 22:30:00,2.84003,2.84003,2.8357,2.8357,8130000.0
2007-08-15 22:31:00,2.83638,2.8393,2.83638,2.83664,4880000.0
2007-08-15 22:32:00,2.84066,2.84066,2.83649,2.8381,9000000.0
2007-08-15 22:33:00,2.83806,2.8408,2.83528,2.83573,9380000.0
2007-08-15 22:34:00,2.83728,2.84079,2.83312,2.84079,6000000.0
2007-08-15 22:35:00,2.83523,2.84246,2.83523,2.83906,7500000.0
2007-08-15 22:36:00,2.83786,2.84026,2.83489,2.83861,6500000.0
2007-08-15 22:37:00,2.83761,2.84134,2.83436,2.84134,8000000.0
2007-08-15 22:38:00,2.83814,2.83975,2.8365,2.8365,8630000.0
2007-08-15 22:39:00,2.83633,2.84121,2.83633,2.83808,6000000.0
2007-08-15 22:40:00,2.83923,2.8404,2.83776,2.83829,9010000.0
2007-08-15 22:41:00,2.83451,2.83958,2.83451,2.83808,7750000.0
2007-08-15 22:42:00,2.83939,2.84087,2.83706,2.83969,8880000.0
2007-08-15 22:43:00,2.83586,2.84078,2.83478,2.8407,8250000.0
2007-08-15 22:44:00,2.8398,2.84086,2.83577,2.84086,7250000.0
2007-08-15 22:45:00,2.84041,2.84066,2.83661,2.83715,5880000.0
2007-08-15 22:46:00,2.83825,2.84161,2.83657,2.83736,7750000.0
2007-08-15 22:47:00,2.83866,2.84148,2.83564,2.83787,5250000.0
2007-08-15 22:48:00,2.8392,2.84265,2.83846,2.8396,7380000.0
2007-08-15 22:49:00,2.84121,2.84121,2.83726,2.83833,6250000.0
2007-08-15 22:50:00,2.8377,2.84098,2.83482,2.84098,10750000.0
2007-08-15 22:51:00,2.83947,2.84249,2.83674,2.84204,11380000.0
2007-08-15 22:52:00,2.83522,2.8417,2.83522,2.84164,5500000.0
2007-08-15 22:53:00,2.83777,2.84089,2.83571,2.84089,7250000.0
2007-08-15 22:54:00,2.8411,2.8411,2.83275,2.83956,8500000.0
2007-08-15 22:55:00,2.84078,2.84111,2.83582,2.83866,8500000.0
2007-08-15 22:56:00,2.83842,2.84106,2.83755,2.84051,5380000.0
2007-08-15 22:57:00,2.83758,2.8415,2.83676,2.8415,5250000.0
2007-08-15 22:58:00,2.84348,2.84595,2.83869,2.8458,5250000.0
2007-08-15 22:59:00,2.84325,2.8458,2.84071,2.84241,12250000.0
2007-08-15 23:00:00,2.84105,2.84722,2.83749,2.84722,9250000.0
2007-08-15 23:01:00,2.84607,2.84607,2.83538,2.84204,10880000.0
2007-08-15 23:02:00,2.83443,2.83964,2.83443,2.83499,6260000.0
2007-08-15 23:03:00,2.83993,2.85076,2.83809,2.85076,9750000.0
2007-08-15 23:04:00,2.84361,2.84932,2.84356,2.84932,5500000.0
2007-08-15 23:05:00,2.84947,2.85141,2.84778,2.85056,10750000.0
2007-08-15 23:06:00,2.84803,2.85194,2.84308,2.85194,5750000.0
2007-08-15 23:07:00,2.84728,2.85093,2.8374,2.8374,7750000.0
2007-08-15 23:08:00,2.84935,2.84935,2.83642,2.84,7750000.0
2007-08-15 23:09:00,2.83678,2.84108,2.83578,2.83919,11130000.0
2007-08-15 23:10:00,2.83991,2.84063,2.83654,2.83927,8010000.0
2007-08-15 23:11:00,2.84033,2.8413,2.83851,2.83991,5500000.0
2007-08-15 23:12:00,2.84169,2.8422,2.83903,2.83903,6250000.0
2007-08-15 23:13:00,2.83981,2.85187,2.83602,2.85187,6000000.0
2007-08-15 23:14:00,2.84303,2.84769,2.84038,2.84769,8630000.0
2007-08-15 23:15:00,2.833,2.84278,2.833,2.83668,11130000.0
2007-08-15 23:16:00,2.84156,2.8434,2.83837,2.84209,9130000.0
2007-08-15 23:17:00,2.84072,2.84109,2.83865,2.84109,5500000.0
2007-08-15 23:18:00,2.84173,2.84247,2.83879,2.84199,6510000.0
2007-08-15 23:19:00,2.84294,2.84364,2.839,2.84318,6250000.0
2007-08-15 23:20:00,2.84076,2.84323,2.83814,2.84042,5500000.0
2007-08-15 23:21:00,2.84276,2.84326,2.83979,2.84277,5500000.0
2007-08-15 23:22:00,2.83935,2.84328,2.83935,2.84328,5250000.0
2007-08-15 23:23:00,2.84366,2.84389,2.83801,2.8396,9000000.0
2007-08-15 23:24:00,2.84302,2.84302,2.83988,2.84093,5500000.0
2007-08-15 23:25:00,2.84374,2.84418,2.83765,2.84418,9630000.0
2007-08-15 23:26:00,2.84121,2.84313,2.8398,2.84057,9500000.0
2007-08-15 23:27:00,2.83822,2.84448,2.83738,2.84448,5500000.0
2007-08-15 23:28:00,2.83947,2.84249,2.83778,2.83778,6750000.0
2007-08-15 23:29:00,2.84271,2.8453,2.8393,2.84412,8000000.0
2007-08-15 23:30:00,2.84357,2.84416,2.83795,2.83911,8750000.0
2007-08-15 23:31:00,2.84265,2.84568,2.8415,2.84568,10000000.0
2007-08-15 23:32:00,2.84222,2.84503,2.84081,2.84503,7000000.0
2007-08-15 23:33:00,2.84308,2.84549,2.8404,2.84381,7880000.0
2007-08-15 23:34:00,2.84434,2.84553,2.84044,2.84548,7500000.0
2007-08-15 23:35:00,2.84408,2.84533,2.83962,2.84533,9000000.0
2007-08-15 23:36:00,2.84367,2.84621,2.8385,2.8462,4880000.0
2007-08-15 23:37:00,2.84212,2.84485,2.83796,2.84409,8500000.0
2007-08-15 23:38:00,2.8446,2.84556,2.83806,2.83806,10000000.0
2007-08-15 23:39:00,2.8429,2.84496,2.83913,2.8448,7750000.0
2007-08-15 23:40:00,2.84189,2.84461,2.84027,2.84461,10630000.0
2007-08-15 23:41:00,2.84159,2.84319,2.83876,2.84319,7000000.0
2007-08-15 23:42:00,2.8415,2.84256,2.83827,2.83841,9000000.0
2007-08-15 23:43:00,2.83964,2.84279,2.83812,2.84279,7500000.0
2007-08-15 23:44:00,2.83787,2.84347,2.83787,2.84252,7130000.0
2007-08-15 23:45:00,2.83495,2.84355,2.83495,2.84324,7250000.0
2007-08-15 23:46:00,2.84347,2.84447,2.83679,2.84308,5500000.0
2007-08-15 23:47:00,2.84076,2.84465,2.83964,2.84465,7250000.0
2007-08-15 23:48:00,2.83852,2.84492,2.83464,2.84492,6250000.0
2007-08-15 23:49:00,2.8473,2.84825,2.83975,2.84221,5500000.0
2007-08-15 23:50:00,2.84613,2.84717,2.83927,2.84502,8500000.0
2007-08-15 23:51:00,2.84888,2.84888,2.84166,2.84874,7000000.0
2007-08-15 23:52:00,2.84725,2.84928,2.84496,2.84572,6010000.0
2007-08-15 23:53:00,2.84194,2.84782,2.84194,2.84759,10010000.0
2007-08-15 23:54:00,2.84847,2.84948,2.84501,2.84887,6000000.0
2007-08-15 23:55:00,2.84294,2.84935,2.84294,2.84443,6500000.0
2007-08-15 23:56:00,2.84845,2.84894,2.84426,2.84426,5250000.0
2007-08-15 23:57:00,2.84319,2.84976,2.84243,2.84976,9250000.0
2007-08-15 23:58:00,2.84837,2.84909,2.84361,2.84722,7250000.0
2007-08-15 23:59:00,2.84858,2.84943,2.84595,2.84943,7750000.0
2007-08-16 00:00:00,2.84696,2.85025,2.84529,2.84951,11250000.0
2007-08-16 00:01:00,2.84904,2.84904,2.84251,2.84855,6380000.0
2007-08-16 00:02:00,2.84462,2.85004,2.84462,2.85004,9130000.0
2007-08-16 00:03:00,2.84068,2.84875,2.8406,2.84748,9380000.0
2007-08-16 00:04:00,2.84352,2.84923,2.84307,2.84923,8380000.0
2007-08-16 00:05:00,2.849,2.84903,2.84117,2.84423,9630000.0
2007-08-16 00:06:00,2.84336,2.8489,2.8424,2.8424,7750000.0
2007-08-16 00:07:00,2.84405,2.85104,2.84405,2.85104,5750000.0
2007-08-16 00:08:00,2.84967,2.85103,2.84706,2.84822,7500000.0
2007-08-16 00:09:00,2.84551,2.84989,2.8455,2.84787,7750000.0
2007-08-16 00:10:00,2.8466,2.84997,2.8466,2.84936,8510000.0
2007-08-16 00:11:00,2.84758,2.84988,2.84242,2.84766,23500000.0
2007-08-16 00:12:00,2.84899,2.84993,2.84099,2.84411,7500000.0
2007-08-16 00:13:00,2.84772,2.84908,2.84204,2.84908,8500000.0
2007-08-16 00:14:00,2.84594,2.84798,2.84067,2.84798,8250000.0
2007-08-16 00:15:00,2.84844,2.84967,2.84541,2.84739,6500000.0
2007-08-16 00:16:00,2.84631,2.84918,2.84332,2.84663,9250000.0
2007-08-16 00:17:00,2.84807,2.84867,2.84245,2.84647,5260000.0
2007-08-16 00:18:00,2.85003,2.85094,2.84726,2.84986,8250000.0
2007-08-16 00:19:00,2.84821,2.84846,2.84193,2.84193,9750000.0
2007-08-16 00:20:00,2.85009,2.85009,2.84126,2.84384,7500000.0
2007-08-16 00:21:00,2.84691,2.84967,2.84309,2.8485,9380000.0
2007-08-16 00:22:00,2.85013,2.85016,2.84316,2.84316,7880000.0
2007-08-16 00:23:00,2.84315,2.84953,2.84177,2.84951,9500000.0
2007-08-16 00:24:00,2.84934,2.84975,2.84409,2.84975,9750000.0
2007-08-16 00:25:00,2.8489,2.85003,2.84473,2.84571,7000000.0
2007-08-16 00:26:00,2.84505,2.84891,2.84388,2.84891,6010000.0
2007-08-16 00:27:00,2.84857,2.84971,2.84365,2.84365,5750000.0
2007-08-16 00:28:00,2.84504,2.84965,2.84503,2.84643,9500000.0
2007-08-16 00:29:00,2.84763,2.85009,2.84467,2.84995,8130000.0
2007-08-16 00:30:00,2.8437,2.84993,2.8437,2.84993,8130000.0
2007-08-16 00:31:00,2.84448,2.84878,2.84141,2.84157,9000000.0
2007-08-16 00:32:00,2.84776,2.84877,2.84593,2.84786,11250000.0
2007-08-16 00:33:00,2.84682,2.84682,2.84352,2.84656,5250000.0
2007-08-16 00:34:00,2.84682,2.84738,2.84358,2.84738,6000000.0
2007-08-16 00:35:00,2.8477,2.84902,2.84458,2.84867,5500000.0
2007-08-16 00:36:00,2.84831,2.84881,2.84466,2.84742,10500000.0
2007-08-16 00:37:00,2.84697,2.84834,2.84327,2.84681,8880000.0
2007-08-16 00:38:00,2.84716,2.8494,2.84594,2.84898,10500000.0
2007-08-16 00:39:00,2.84921,2.84921,2.84338,2.84395,6250000.0
2007-08-16 00:40:00,2.8475,2.8475,2.84314,2.84704,5500000.0
2007-08-16 00:41:00,2.84751,2.84918,2.84312,2.84914,6000000.0
2007-08-16 00:42:00,2.84732,2.84889,2.84372,2.84372,6000000.0
2007-08-16 00:43:00,2.84282,2.84849,2.84282,2.84589,7630000.0
2007-08-16 00:44:00,2.84464,2.84845,2.84464,2.84671,5500000.0
2007-08-16 00:45:00,2.84463,2.84864,2.84463,2.84839,7000000.0
2007-08-16 00:46:00,2.84893,2.84939,2.84465,2.84505,9500000.0
2007-08-16 00:47:00,2.84798,2.84802,2.84368,2.84766,5250000.0
2007-08-16 00:48:00,2.84378,2.84791,2.84378,2.84791,5750000.0
2007-08-16 00:49:00,2.84714,2.84858,2.84556,2.84678,10250000.0
2007-08-16 00:50:00,2.84655,2.84878,2.84339,2.84878,5500000.0
2007-08-16 00:51:00,2.84351,2.84896,2.84351,2.84731,9250000.0
2007-08-16 00:52:00,2.84457,2.8482,2.84457,2.84782,5750000.0
2007-08-16 00:53:00,2.84806,2.84954,2.84502,2.84502,17500000.0
2007-08-16 00:54:00,2.84683,2.84886,2.84667,2.84667,7000000.0
2007-08-16 00:55:00,2.84491,2.84888,2.84476,2.84476,7250000.0
2007-08-16 00:56:00,2.84677,2.84857,2.84677,2.8472,6000000.0
2007-08-16 00:57:00,2.84903,2.84907,2.84432,2.84754,7880000.0
2007-08-16 00:58:00,2.84808,2.84827,2.84542,2.84639,11000000.0
2007-08-16 00:59:00,2.84797,2.84797,2.84145,2.84602,9500000.0
2007-08-16 01:00:00,2.84376,2.84806,2.84373,2.84665,7750000.0
2007-08-16 01:01:00,2.84625,2.84678,2.84073,2.84084,6750000.0
2007-08-16 01:02:00,2.84475,2.84649,2.84269,2.84517,6250000.0
2007-08-16 01:03:00,2.8474,2.84753,2.84452,2.84753,9760000.0
2007-08-16 01:04:00,2.84382,2.8476,2.84075,2.84705,17130000.0
2007-08-16 01:05:00,2.84485,2.84809,2.8438,2.84768,12750000.0
2007-08-16 01:06:00,2.84693,2.84787,2.84607,2.84787,13500000.0
2007-08-16 01:07:00,2.84599,2.84777,2.84241,2.84241,6380000.0
2007-08-16 01:08:00,2.84495,2.84782,2.84327,2.84782,8750000.0
2007-08-16 01:09:00,2.8471,2.84738,2.84301,2.84301,9500000.0
2007-08-16 01:10:00,2.84674,2.84725,2.84462,2.84462,8500000.0
2007-08-16 01:11:00,2.84569,2.84665,2.84379,2.84622,8000000.0
2007-08-16 01:12:00,2.84691,2.8474,2.8437,2.84585,8880000.0
2007-08-16 01:13:00,2.84586,2.84802,2.8436,2.84772,8500000.0
2007-08-16 01:14:00,2.84612,2.84756,2.84419,2.84419,10500000.0
2007-08-16 01:15:00,2.84527,2.84772,2.84231,2.84755,8130000.0
2007-08-16 01:16:00,2.84499,2.84753,2.84145,2.84753,8500000.0
2007-08-16 01:17:00,2.84138,2.84739,2.84138,2.8471,7250000.0
2007-08-16 01:18:00,2.84486,2.84605,2.84084,2.84084,8000000.0
2007-08-16 01:19:00,2.84594,2.84771,2.84493,2.84622,7750000.0
2007-08-16 01:20:00,2.84516,2.84765,2.84462,2.84502,6250000.0
2007-08-16 01:21:00,2.84447,2.84695,2.84318,2.84612,8000000.0
2007-08-16 01:22:00,2.84344,2.84809,2.84074,2.84074,12130000.0
2007-08-16 01:23:00,2.84497,2.84761,2.84215,2.84475,11500000.0
2007-08-16 01:24:00,2.84519,2.84725,2.8413,2.84604,7880000.0
2007-08-16 01:25:00,2.84678,2.84742,2.84372,2.84591,9000000.0
2007-08-16 01:26:00,2.84593,2.84676,2.84433,2.84433,8130000.0
2007-08-16 01:27:00,2.84642,2.84735,2.84477,2.84477,6750000.0
2007-08-16 01:28:00,2.84665,2.84665,2.84298,2.84544,8880000.0
2007-08-16 01:29:00,2.84525,2.84634,2.84469,2.84525,8000000.0
2007-08-16 01:30:00,2.84288,2.84627,2.84288,2.8448,8880000.0
2007-08-16 01:31:00,2.84479,2.84623,2.84243,2.84615,10000000.0
2007-08-16 01:32:00,2.84422,2.84583,2.84211,2.84494,9380000.0
2007-08-16 01:33:00,2.84663,2.84663,2.84098,2.84327,12880000.0
2007-08-16 01:34:00,2.84192,2.84567,2.8414,2.84397,8130000.0
2007-08-16 01:35:00,2.84628,2.84628,2.84422,2.84462,8630000.0
2007-08-16 01:36:00,2.84505,2.84719,2.84402,2.84598,5130000.0
2007-08-16 01:37:00,2.84658,2.84658,2.84051,2.84333,11130000.0
2007-08-16 01:38:00,2.84523,2.84523,2.84422,2.84463,5750000.0
2007-08-16 01:39:00,2.84558,2.84747,2.84371,2.84463,5500000.0
2007-08-16 01:40:00,2.8453,2.84631,2.84289,2.84413,14130000.0
2007-08-16 01:41:00,2.84201,2.8472,2.84201,2.84508,5750000.0
2007-08-16 01:42:00,2.84167,2.84684,2.84167,2.84418,11250000.0
2007-08-16 01:43:00,2.84504,2.84635,2.84391,2.84391,10750000.0
2007-08-16 01:44:00,2.84453,2.8463,2.84386,2.84552,7000000.0
2007-08-16 01:45:00,2.84284,2.84598,2.84284,2.84598,11000000.0
2007-08-16 01:46:00,2.84523,2.84708,2.8427,2.84334,7880000.0
2007-08-16 01:47:00,2.84287,2.84718,2.84279,2.84689,9250000.0
2007-08-16 01:48:00,2.84623,2.84704,2.84121,2.84704,6500000.0
2007-08-16 01:49:00,2.84553,2.84721,2.84319,2.84721,6500000.0
2007-08-16 01:50:00,2.84534,2.84766,2.84503,2.84764,6500000.0
2007-08-16 01:51:00,2.84264,2.84757,2.84264,2.84594,5500000.0
2007-08-16 01:52:00,2.8409,2.84683,2.8409,2.84523,11380000.0
2007-08-16 01:53:00,2.8433,2.84654,2.8433,2.84432,5630000.0
2007-08-16 01:54:00,2.84617,2.84668,2.84442,2.84584,5750000.0
2007-08-16 01:55:00,2.84594,2.8476,2.84357,2.84527,12250000.0
2007-08-16 01:56:00,2.84473,2.84675,2.84302,2.84389,8500000.0
2007-08-16 01:57:00,2.84549,2.84663,2.84531,2.84531,8750000.0
2007-08-16 01:58:00,2.84611,2.8471,2.8449,2.84595,9000000.0
2007-08-16 02:00:00,2.84542,2.84614,2.84155,2.843,7380000.0
2007-08-16 02:01:00,2.84442,2.8489,2.84442,2.84445,12010000.0
2007-08-16 02:02:00,2.84566,2.84708,2.84329,2.84329,11750000.0
2007-08-16 02:03:00,2.84544,2.84831,2.84398,2.84612,13500000.0
2007-08-16 02:04:00,2.8431,2.84682,2.84121,2.84281,17250000.0
2007-08-16 02:05:00,2.84479,2.84846,2.84417,2.8468,8250000.0
2007-08-16 02:06:00,2.84513,2.84792,2.84222,2.84489,15380000.0
2007-08-16 02:07:00,2.84513,2.84621,2.84228,2.84335,5500000.0
2007-08-16 02:08:00,2.84439,2.84744,2.84048,2.84703,6130000.0
2007-08-16 02:09:00,2.8446,2.8468,2.84252,2.84541,8750000.0
2007-08-16 02:10:00,2.84004,2.84634,2.84004,2.84531,7000000.0
2007-08-16 02:11:00,2.84628,2.84874,2.84262,2.84262,7500000.0
2007-08-16 02:12:00,2.83935,2.84658,2.83935,2.84645,8000000.0
2007-08-16 02:13:00,2.84635,2.84675,2.8451,2.84534,5250000.0
2007-08-16 02:14:00,2.84331,2.84618,2.83917,2.84618,13000000.0
2007-08-16 02:15:00,2.84513,2.84757,2.84364,2.8455,7500000.0
2007-08-16 02:16:00,2.8441,2.8477,2.8441,2.8477,5750000.0
2007-08-16 02:17:00,2.8402,2.84653,2.8402,2.84653,6380000.0
2007-08-16 02:18:00,2.84598,2.84603,2.84207,2.84539,5500000.0
2007-08-16 02:19:00,2.84457,2.84712,2.84163,2.84632,5880000.0
2007-08-16 02:20:00,2.84629,2.84772,2.84141,2.84772,5130000.0
2007-08-16 02:21:00,2.84374,2.85061,2.84222,2.84222,6630000.0
2007-08-16 02:22:00,2.84665,2.84712,2.84513,2.84565,5750000.0
2007-08-16 02:23:00,2.84517,2.84783,2.84339,2.84695,8250000.0
2007-08-16 02:24:00,2.84796,2.84841,2.84188,2.84601,9000000.0
2007-08-16 02:25:00,2.84725,2.84791,2.84186,2.84753,9000000.0
2007-08-16 02:26:00,2.84807,2.84883,2.84259,2.84883,7000000.0
2007-08-16 02:27:00,2.84703,2.84874,2.84329,2.84329,5750000.0
2007-08-16 02:28:00,2.84899,2.84913,2.84411,2.84684,7000000.0
2007-08-16 02:29:00,2.84485,2.84914,2.84398,2.84914,8760000.0
2007-08-16 02:30:00,2.84859,2.84859,2.84251,2.84669,6500000.0
2007-08-16 02:31:00,2.84689,2.84806,2.84349,2.84349,7000000.0
2007-08-16 02:32:00,2.84589,2.84861,2.84244,2.84861,6500000.0
2007-08-16 02:33:00,2.84196,2.84829,2.84196,2.84535,7760000.0
2007-08-16 02:34:00,2.84709,2.84927,2.84436,2.84581,8380000.0
2007-08-16 02:35:00,2.84924,2.84924,2.84416,2.84791,5630000.0
2007-08-16 02:36:00,2.84776,2.84923,2.84435,2.84435,8500000.0
2007-08-16 02:37:00,2.84869,2.84973,2.8406,2.84901,8750000.0
2007-08-16 02:38:00,2.84765,2.85054,2.84558,2.84962,11000000.0
2007-08-16 02:39:00,2.84636,2.84871,2.84404,2.84795,7750000.0
2007-08-16 02:40:00,2.8487,2.8491,2.84477,2.84693,7130000.0
2007-08-16 02:41:00,2.84614,2.84922,2.8441,2.84772,8000000.0
2007-08-16 02:42:00,2.84864,2.85063,2.84631,2.84938,5880000.0
2007-08-16 02:43:00,2.84612,2.85117,2.84612,2.85107,7000000.0
2007-08-16 02:44:00,2.84924,2.85,2.84737,2.84742,7250000.0
2007-08-16 02:45:00,2.85014,2.85184,2.84517,2.84517,5500000.0
2007-08-16 02:46:00,2.85071,2.85112,2.84736,2.84959,11130000.0
2007-08-16 02:47:00,2.8518,2.85207,2.84672,2.85101,9380000.0
2007-08-16 02:48:00,2.84859,2.8516,2.84859,2.85118,7500000.0
2007-08-16 02:49:00,2.85175,2.85175,2.84945,2.84945,5750000.0
2007-08-16 02:50:00,2.84889,2.85075,2.84533,2.84931,7880000.0
2007-08-16 02:51:00,2.84729,2.84847,2.84428,2.84847,8500000.0
2007-08-16 02:52:00,2.8474,2.8505,2.8474,2.85046,8130000.0
2007-08-16 02:53:00,2.84978,2.84997,2.84547,2.84907,5500000.0
2007-08-16 02:54:00,2.85095,2.85095,2.84553,2.84888,8000000.0
2007-08-16 02:55:00,2.85086,2.85086,2.84139,2.84814,10000000.0
2007-08-16 02:56:00,2.84963,2.85096,2.84882,2.85096,6630000.0
2007-08-16 02:57:00,2.84946,2.85223,2.84811,2.85047,13880000.0
2007-08-16 02:58:00,2.84986,2.8504,2.84732,2.85037,7000000.0
2007-08-16 02:59:00,2.84977,2.85102,2.84526,2.85006,8250000.0
2007-08-16 03:00:00,2.84506,2.85075,2.8445,2.85034,7000000.0
2007-08-16 03:01:00,2.85084,2.85084,2.84262,2.85012,13130000.0
2007-08-16 03:02:00,2.84701,2.84783,2.84455,2.84713,6000000.0
2007-08-16 03:03:00,2.84841,2.84893,2.84614,2.84893,9880000.0
2007-08-16 03:04:00,2.84871,2.84884,2.84356,2.84689,7380000.0
2007-08-16 03:05:00,2.84669,2.84959,2.84295,2.84912,8010000.0
2007-08-16 03:06:00,2.84742,2.84869,2.84411,2.84829,6880000.0
2007-08-16 03:07:00,2.85037,2.85097,2.84669,2.84669,8250000.0
2007-08-16 03:08:00,2.84851,2.84868,2.84107,2.84505,7000000.0
2007-08-16 03:09:00,2.84683,2.84923,2.84635,2.84909,6250000.0
2007-08-16 03:10:00,2.84535,2.85019,2.84535,2.84938,8250000.0
2007-08-16 03:11:00,2.84718,2.85,2.84516,2.84954,7250000.0
2007-08-16 03:12:00,2.8494,2.8494,2.84607,2.84904,5250000.0
2007-08-16 03:13:00,2.84892,2.85006,2.84496,2.84645,7250000.0
2007-08-16 03:14:00,2.84696,2.85052,2.84381,2.85031,5250000.0
2007-08-16 03:15:00,2.84945,2.84945,2.8432,2.84908,5250000.0
2007-08-16 03:16:00,2.84907,2.85053,2.84619,2.8474,6500000.0
2007-08-16 03:17:00,2.8501,2.8501,2.84574,2.84937,7750000.0
2007-08-16 03:18:00,2.846,2.84894,2.846,2.84894,6010000.0
2007-08-16 03:19:00,2.84927,2.84927,2.84644,2.847,5500000.0
2007-08-16 03:20:00,2.84763,2.84893,2.84321,2.84893,8250000.0
2007-08-16 03:21:00,2.84811,2.84848,2.84376,2.84629,6250000.0
2007-08-16 03:22:00,2.85082,2.85269,2.84535,2.84607,5500000.0
2007-08-16 03:23:00,2.84834,2.84974,2.84659,2.84678,5630000.0
2007-08-16 03:24:00,2.84719,2.84922,2.84537,2.84796,6250000.0
2007-08-16 03:25:00,2.84699,2.84892,2.84307,2.84892,7000000.0
2007-08-16 03:26:00,2.84464,2.84827,2.84464,2.84708,8750000.0
2007-08-16 03:27:00,2.84706,2.8495,2.84421,2.84724,6130000.0
2007-08-16 03:28:00,2.84499,2.84791,2.84499,2.84791,7500000.0
2007-08-16 03:29:00,2.84642,2.84798,2.8458,2.84666,11510000.0
2007-08-16 03:30:00,2.8452,2.84728,2.84282,2.84325,5500000.0
2007-08-16 03:31:00,2.84638,2.84799,2.84397,2.84798,4750000.0
2007-08-16 03:32:00,2.84659,2.85343,2.84582,2.84753,5880000.0
2007-08-16 03:33:00,2.84688,2.84688,2.8416,2.8416,5500000.0
2007-08-16 03:34:00,2.84617,2.84667,2.8435,2.8435,5250000.0
2007-08-16 03:35:00,2.84568,2.84702,2.84461,2.84687,7880000.0
2007-08-16 03:36:00,2.84719,2.84719,2.84049,2.84385,4750000.0
2007-08-16 03:37:00,2.84423,2.84613,2.84297,2.84613,7010000.0
2007-08-16 03:38:00,2.84422,2.84625,2.84165,2.84502,7250000.0
2007-08-16 03:39:00,2.84525,2.84693,2.84363,2.84408,9750000.0
2007-08-16 03:40:00,2.84463,2.8463,2.84269,2.84512,6750000.0
2007-08-16 03:41:00,2.84561,2.8466,2.84414,2.84414,7750000.0
2007-08-16 03:42:00,2.84068,2.85324,2.84068,2.84844,6880000.0
2007-08-16 03:43:00,2.84385,2.84644,2.83953,2.84644,9250000.0
2007-08-16 03:44:00,2.8448,2.84554,2.84041,2.84261,7750000.0
2007-08-16 03:45:00,2.8463,2.84665,2.84355,2.84355,8500000.0
2007-08-16 03:46:00,2.84457,2.84619,2.84044,2.84506,9010000.0
2007-08-16 03:47:00,2.84543,2.84687,2.84222,2.84687,8750000.0
2007-08-16 03:48:00,2.84262,2.84676,2.84262,2.84676,7500000.0
2007-08-16 03:49:00,2.84137,2.84649,2.84137,2.84355,7750000.0
2007-08-16 03:50:00,2.84228,2.8459,2.84189,2.84189,5500000.0
2007-08-16 03:51:00,2.84552,2.8461,2.84373,2.8448,9000000.0
2007-08-16 03:52:00,2.8466,2.84691,2.84207,2.84235,9500000.0
2007-08-16 03:53:00,2.84412,2.84694,2.84352,2.84619,5880000.0
2007-08-16 03:54:00,2.84552,2.84709,2.8443,2.84709,11380000.0
2007-08-16 03:55:00,2.84343,2.84712,2.84254,2.84712,8250000.0
2007-08-16 03:56:00,2.845,2.84666,2.84368,2.84591,5500000.0
2007-08-16 03:57:00,2.84003,2.84643,2.84003,2.84569,3750000.0
2007-08-16 03:58:00,2.84502,2.85455,2.84397,2.84749,6250000.0
2007-08-16 03:59:00,2.84637,2.84753,2.84445,2.84753,12130000.0
2007-08-16 04:00:00,2.84589,2.84652,2.84133,2.84279,5130000.0
2007-08-16 04:01:00,2.84576,2.84796,2.84409,2.84536,6250000.0
2007-08-16 04:02:00,2.84538,2.84627,2.84336,2.84336,9130000.0
2007-08-16 04:03:00,2.84795,2.8521,2.84289,2.84461,7750000.0
2007-08-16 04:04:00,2.84513,2.84598,2.84383,2.84383,7750000.0
2007-08-16 04:05:00,2.84368,2.84698,2.84117,2.84698,8630000.0
2007-08-16 04:06:00,2.84523,2.84639,2.84342,2.84639,6750000.0
2007-08-16 04:07:00,2.8443,2.8458,2.84053,2.84569,8750000.0
2007-08-16 04:08:00,2.84666,2.84666,2.84109,2.84588,7250000.0
2007-08-16 04:09:00,2.84477,2.84515,2.84216,2.84295,7000000.0
2007-08-16 04:10:00,2.84147,2.84582,2.84147,2.84338,7500000.0
2007-08-16 04:11:00,2.84686,2.84686,2.84164,2.84164,10890000.0
2007-08-16 04:12:00,2.84268,2.84642,2.84268,2.8462,5500000.0
2007-08-16 04:13:00,2.84464,2.84575,2.84174,2.84398,9250000.0
2007-08-16 04:14:00,2.84459,2.84682,2.84402,2.84682,6130000.0
2007-08-16 04:15:00,2.84511,2.84767,2.84422,2.84422,6000000.0
2007-08-16 04:16:00,2.8426,2.84679,2.8426,2.84436,7750000.0
2007-08-16 04:17:00,2.84521,2.847,2.84098,2.847,8630000.0
2007-08-16 04:18:00,2.84639,2.8472,2.84308,2.84602,5750000.0
2007-08-16 04:19:00,2.84379,2.8474,2.84379,2.84564,8880000.0
2007-08-16 04:20:00,2.84614,2.84675,2.84509,2.84675,6750000.0
2007-08-16 04:21:00,2.84394,2.84709,2.84394,2.84709,5130000.0
2007-08-16 04:22:00,2.84533,2.84681,2.84372,2.8459,7130000.0
2007-08-16 04:23:00,2.84517,2.84743,2.84513,2.84743,4250000.0
2007-08-16 04:24:00,2.84563,2.84636,2.8423,2.84529,6500000.0
2007-08-16 04:25:00,2.84585,2.84821,2.84446,2.84446,8500000.0
2007-08-16 04:26:00,2.84522,2.84752,2.84467,2.84752,5500000.0
2007-08-16 04:27:00,2.84737,2.84839,2.84542,2.84542,8380000.0
2007-08-16 04:28:00,2.84591,2.84735,2.84225,2.84463,6250000.0
2007-08-16 04:29:00,2.84681,2.8485,2.84077,2.84828,9880000.0
2007-08-16 04:30:00,2.84645,2.84841,2.84408,2.84841,11250000.0
2007-08-16 04:31:00,2.84746,2.84878,2.8462,2.84878,5250000.0
2007-08-16 04:32:00,2.84825,2.84916,2.84647,2.84706,9250000.0
2007-08-16 04:33:00,2.84813,2.84854,2.84523,2.84732,8500000.0
2007-08-16 04:34:00,2.84631,2.84822,2.84547,2.84673,5500000.0
2007-08-16 04:35:00,2.84443,2.84887,2.84284,2.84887,8750000.0
2007-08-16 04:36:00,2.8465,2.84852,2.84551,2.84746,7000000.0
2007-08-16 04:37:00,2.84855,2.84857,2.84447,2.84447,6130000.0
2007-08-16 04:38:00,2.84528,2.84811,2.84528,2.84598,10000000.0
2007-08-16 04:39:00,2.84674,2.84858,2.84338,2.84627,8010000.0
2007-08-16 04:40:00,2.84697,2.84778,2.84187,2.84187,5750000.0
2007-08-16 04:41:00,2.84621,2.84874,2.8436,2.84617,11880000.0
2007-08-16 04:42:00,2.84572,2.84772,2.8411,2.84671,6750000.0
2007-08-16 04:43:00,2.84625,2.84809,2.84625,2.84809,6000000.0
2007-08-16 04:44:00,2.84596,2.84821,2.84543,2.84821,9380000.0
2007-08-16 04:45:00,2.84795,2.84813,2.84461,2.84708,6630000.0
2007-08-16 04:46:00,2.84595,2.84825,2.84407,2.84638,11500000.0
2007-08-16 04:47:00,2.84612,2.84871,2.84514,2.84871,8630000.0
2007-08-16 04:48:00,2.84665,2.84824,2.84335,2.84571,8380000.0
2007-08-16 04:49:00,2.84607,2.84839,2.84433,2.84485,6130000.0
2007-08-16 04:50:00,2.84648,2.84774,2.84246,2.84589,7500000.0
2007-08-16 04:51:00,2.84867,2.84867,2.84442,2.84587,5500000.0
2007-08-16 04:52:00,2.84616,2.84695,2.84224,2.84224,9000000.0
2007-08-16 04:53:00,2.84573,2.84765,2.84461,2.84461,7750000.0
2007-08-16 04:54:00,2.84853,2.84927,2.84489,2.84572,8000000.0
2007-08-16 04:55:00,2.8457,2.84846,2.8457,2.84699,6750000.0
2007-08-16 04:56:00,2.84897,2.85175,2.84676,2.84676,5630000.0
2007-08-16 04:57:00,2.85206,2.8551,2.84919,2.85158,5880000.0
2007-08-16 04:58:00,2.85461,2.85534,2.85367,2.85534,5630000.0
2007-08-16 04:59:00,2.85526,2.85716,2.85308,2.8557,9500000.0
2007-08-16 05:00:00,2.85592,2.85592,2.85141,2.85526,6510000.0
2007-08-16 05:01:00,2.85513,2.85513,2.85331,2.85421,4000000.0
2007-08-16 05:02:00,2.8531,2.85522,2.84992,2.85522,10020000.0
2007-08-16 05:03:00,2.85404,2.85435,2.85351,2.85361,7000000.0
2007-08-16 05:04:00,2.85524,2.8556,2.85169,2.85335,9750000.0
2007-08-16 05:05:00,2.85419,2.85542,2.85201,2.85542,8750000.0
2007-08-16 05:06:00,2.85371,2.85625,2.84969,2.85598,9750000.0
2007-08-16 05:07:00,2.85481,2.85637,2.85223,2.85637,5250000.0
2007-08-16 05:08:00,2.85617,2.85617,2.85448,2.85491,7260000.0
2007-08-16 05:09:00,2.85551,2.85677,2.85346,2.85623,7750000.0
2007-08-16 05:10:00,2.85603,2.85613,2.85191,2.85558,6750000.0
2007-08-16 05:11:00,2.85558,2.85775,2.85062,2.85686,11130000.0
2007-08-16 05:12:00,2.85719,2.85797,2.85681,2.85748,8000000.0
2007-08-16 05:13:00,2.85834,2.85834,2.84157,2.85511,7250000.0
2007-08-16 05:14:00,2.85591,2.85873,2.85591,2.85748,9000000.0
2007-08-16 05:15:00,2.85622,2.8587,2.85622,2.85765,7250000.0
2007-08-16 05:16:00,2.85735,2.86139,2.85642,2.85998,9750000.0
2007-08-16 05:17:00,2.85779,2.8592,2.85451,2.85615,6000000.0
2007-08-16 05:18:00,2.85793,2.85891,2.8552,2.85752,8380000.0
2007-08-16 05:19:00,2.85724,2.86038,2.85703,2.85978,9130000.0
2007-08-16 05:20:00,2.85808,2.85979,2.85534,2.85944,7630000.0
2007-08-16 05:21:00,2.85741,2.85924,2.85728,2.8579,5630000.0
2007-08-16 05:22:00,2.85707,2.85971,2.85319,2.85766,9750000.0
2007-08-16 05:23:00,2.85863,2.8595,2.85554,2.8593,6500000.0
2007-08-16 05:24:00,2.85869,2.85989,2.85823,2.85989,10500000.0
2007-08-16 05:25:00,2.85861,2.85995,2.85489,2.85995,8500000.0
2007-08-16 05:26:00,2.85699,2.85779,2.85397,2.85397,7250000.0
2007-08-16 05:27:00,2.85879,2.85879,2.85414,2.85414,7500000.0
2007-08-16 05:28:00,2.85634,2.85865,2.85477,2.85804,8000000.0
2007-08-16 05:29:00,2.85497,2.85879,2.85435,2.85847,10250000.0
2007-08-16 05:30:00,2.85643,2.85813,2.85413,2.8561,11500000.0
2007-08-16 05:31:00,2.85747,2.85809,2.8546,2.85809,7750000.0
2007-08-16 05:32:00,2.85547,2.85812,2.85547,2.85812,6380000.0
2007-08-16 05:33:00,2.85639,2.8568,2.85595,2.85652,7250000.0
2007-08-16 05:34:00,2.85449,2.85686,2.85376,2.85551,8630000.0
2007-08-16 05:35:00,2.8574,2.85778,2.85251,2.85469,6750000.0
2007-08-16 05:36:00,2.85549,2.85697,2.85272,2.85697,10250000.0
2007-08-16 05:37:00,2.85411,2.85682,2.85022,2.85682,6880000.0
2007-08-16 05:38:00,2.85524,2.85813,2.85524,2.85673,7000000.0
2007-08-16 05:39:00,2.85774,2.85911,2.85528,2.85828,11000000.0
2007-08-16 05:40:00,2.85767,2.85927,2.85701,2.85927,5250000.0
2007-08-16 05:41:00,2.85777,2.85877,2.85672,2.85877,5750000.0
2007-08-16 05:42:00,2.85795,2.85923,2.85325,2.85864,8500000.0
2007-08-16 05:43:00,2.85728,2.85813,2.85364,2.8553,8880000.0
2007-08-16 05:44:00,2.85389,2.85761,2.8536,2.85627,9750000.0
2007-08-16 05:45:00,2.85718,2.85838,2.85146,2.85838,8750000.0
2007-08-16 05:46:00,2.85721,2.85854,2.85604,2.85854,8130000.0
2007-08-16 05:47:00,2.85447,2.85828,2.85447,2.85828,7130000.0
2007-08-16 05:48:00,2.85651,2.85747,2.85471,2.85673,6250000.0
2007-08-16 05:49:00,2.85682,2.85725,2.85505,2.85505,5500000.0
2007-08-16 05:50:00,2.85648,2.85695,2.85469,2.85578,8500000.0
2007-08-16 05:51:00,2.85267,2.85631,2.85267,2.85539,8750000.0
2007-08-16 05:52:00,2.8554,2.85641,2.85264,2.85564,9630000.0
2007-08-16 05:53:00,2.85368,2.85555,2.85368,2.85555,5630000.0
2007-08-16 05:54:00,2.85448,2.85584,2.85297,2.8553,8130000.0
2007-08-16 05:55:00,2.85444,2.85591,2.85396,2.85488,9000000.0
2007-08-16 05:56:00,2.85581,2.85718,2.85232,2.85656,12260000.0
2007-08-16 05:57:00,2.8577,2.8577,2.85455,2.85659,5250000.0
2007-08-16 05:58:00,2.85567,2.85682,2.85375,2.8567,6250000.0
2007-08-16 05:59:00,2.85477,2.85589,2.85477,2.8553,5750000.0
2007-08-16 06:00:00,2.85672,2.85768,2.85086,2.8571,10380000.0
2007-08-16 06:01:00,2.85505,2.85596,2.85286,2.85527,10750000.0
2007-08-16 06:02:00,2.85565,2.85658,2.8548,2.85495,6250000.0
2007-08-16 06:03:00,2.85514,2.85566,2.85088,2.85491,6750000.0
2007-08-16 06:04:00,2.85454,2.85492,2.85145,2.85185,6750000.0
2007-08-16 06:05:00,2.8546,2.85479,2.85239,2.85337,5500000.0
2007-08-16 06:06:00,2.85301,2.85546,2.84836,2.84972,8000000.0
2007-08-16 06:07:00,2.85274,2.85508,2.85135,2.8538,6510000.0
2007-08-16 06:08:00,2.85088,2.85388,2.85088,2.85197,7000000.0
2007-08-16 06:09:00,2.85528,2.85528,2.8524,2.8536,5250000.0
2007-08-16 06:10:00,2.85282,2.85428,2.85225,2.85281,8500000.0
2007-08-16 06:11:00,2.8501,2.85419,2.8501,2.85328,8750000.0
2007-08-16 06:12:00,2.8528,2.85364,2.85103,2.85103,11250000.0
2007-08-16 06:13:00,2.85313,2.85358,2.85157,2.85207,5500000.0
2007-08-16 06:14:00,2.8497,2.85372,2.8497,2.85207,8250000.0
2007-08-16 06:15:00,2.8511,2.85386,2.84871,2.85376,5250000.0
2007-08-16 06:16:00,2.85286,2.85365,2.85156,2.85156,6750000.0
2007-08-16 06:17:00,2.85423,2.85423,2.85051,2.85198,6500000.0
2007-08-16 06:18:00,2.85368,2.85368,2.84879,2.85311,6130000.0
2007-08-16 06:19:00,2.85177,2.8539,2.85082,2.85175,8500000.0
2007-08-16 06:20:00,2.85177,2.85359,2.85177,2.85348,7750000.0
2007-08-16 06:21:00,2.85312,2.85377,2.85107,2.85356,8250000.0
2007-08-16 06:22:00,2.85278,2.85397,2.84932,2.85202,13000000.0
2007-08-16 06:23:00,2.85345,2.85345,2.84805,2.85152,11500000.0
2007-08-16 06:24:00,2.85253,2.85359,2.84788,2.85359,6630000.0
2007-08-16 06:25:00,2.85308,2.85323,2.85075,2.85075,5250000.0
2007-08-16 06:26:00,2.84886,2.85364,2.84867,2.85266,5500000.0
2007-08-16 06:27:00,2.85008,2.85334,2.84964,2.8514,7000000.0
2007-08-16 06:28:00,2.85321,2.85321,2.85101,2.8522,5250000.0
2007-08-16 06:29:00,2.85323,2.85329,2.84994,2.84994,6250000.0
2007-08-16 06:30:00,2.85152,2.85245,2.84907,2.85008,8000000.0
2007-08-16 06:31:00,2.85102,2.85198,2.84775,2.85101,10630000.0
2007-08-16 06:32:00,2.85187,2.85187,2.84915,2.84986,10880000.0
2007-08-16 06:33:00,2.85031,2.85157,2.84797,2.8485,11000000.0
2007-08-16 06:34:00,2.85015,2.85225,2.84987,2.85137,9510000.0
2007-08-16 06:35:00,2.85023,2.85247,2.84661,2.84661,10880000.0
2007-08-16 06:36:00,2.85055,2.85224,2.85055,2.85191,5750000.0
2007-08-16 06:37:00,2.84779,2.85187,2.84779,2.85187,7380000.0
2007-08-16 06:38:00,2.85204,2.85204,2.84602,2.84891,7500000.0
2007-08-16 06:39:00,2.84872,2.85078,2.84628,2.85028,8500000.0
2007-08-16 06:40:00,2.85027,2.85027,2.84659,2.84896,8130000.0
2007-08-16 06:41:00,2.84878,2.85005,2.84619,2.84916,8000000.0
2007-08-16 06:42:00,2.84743,2.84995,2.84705,2.84972,8000000.0
2007-08-16 06:43:00,2.8481,2.85058,2.84747,2.84983,9750000.0
2007-08-16 06:44:00,2.84429,2.8514,2.84429,2.85066,5750000.0
2007-08-16 06:45:00,2.84982,2.85108,2.84582,2.84904,9250000.0
2007-08-16 06:46:00,2.84573,2.85177,2.84573,2.85174,7380000.0
2007-08-16 06:47:00,2.84999,2.85248,2.84999,2.85248,7000000.0
2007-08-16 06:48:00,2.84993,2.85226,2.84634,2.84634,10250000.0
2007-08-16 06:49:00,2.85175,2.85229,2.84921,2.85124,8250000.0
2007-08-16 06:50:00,2.84582,2.85193,2.84582,2.85193,5260000.0
2007-08-16 06:51:00,2.84844,2.85137,2.84732,2.85047,7250000.0
2007-08-16 06:52:00,2.85201,2.85235,2.85013,2.8503,6250000.0
2007-08-16 06:53:00,2.84975,2.85189,2.84589,2.85182,8130000.0
2007-08-16 06:54:00,2.85033,2.85182,2.85018,2.85176,7000000.0
2007-08-16 06:55:00,2.8517,2.85182,2.84688,2.85083,12010000.0
2007-08-16 06:56:00,2.84968,2.85066,2.84354,2.84761,7000000.0
2007-08-16 06:57:00,2.84865,2.85098,2.84705,2.84959,10500000.0
2007-08-16 06:58:00,2.84865,2.85079,2.84467,2.85067,7750000.0
2007-08-16 06:59:00,2.84987,2.85274,2.84932,2.85274,7500000.0
2007-08-16 07:00:00,2.85141,2.85453,2.85016,2.85318,10000000.0
2007-08-16 07:01:00,2.85359,2.85418,2.85147,2.85418,5500000.0
2007-08-16 07:02:00,2.85203,2.85511,2.85203,2.85243,8130000.0
2007-08-16 07:03:00,2.854,2.854,2.85077,2.85125,7250000.0
2007-08-16 07:04:00,2.85245,2.85376,2.84987,2.85376,11000000.0
2007-08-16 07:05:00,2.85204,2.85277,2.85195,2.85256,10880000.0
2007-08-16 07:06:00,2.85256,2.85302,2.84792,2.85127,12250000.0
2007-08-16 07:07:00,2.84855,2.85425,2.84726,2.85321,10500000.0
2007-08-16 07:08:00,2.85028,2.85212,2.84837,2.852,6250000.0
2007-08-16 07:09:00,2.85163,2.8526,2.85016,2.85093,9000000.0
2007-08-16 07:10:00,2.85005,2.85207,2.84744,2.85146,7750000.0
2007-08-16 07:11:00,2.85211,2.85211,2.84478,2.85045,8380000.0
2007-08-16 07:12:00,2.84834,2.85192,2.84834,2.85192,7250000.0
2007-08-16 07:13:00,2.84971,2.85232,2.84971,2.85004,8750000.0
2007-08-16 07:14:00,2.84807,2.85239,2.84807,2.85086,11500000.0
2007-08-16 07:15:00,2.85069,2.85223,2.84566,2.85104,6500000.0
2007-08-16 07:16:00,2.85185,2.85299,2.84618,2.85107,8510000.0
2007-08-16 07:17:00,2.85304,2.85304,2.84779,2.85186,11000000.0
2007-08-16 07:18:00,2.8533,2.8533,2.85171,2.85278,10630000.0
2007-08-16 07:19:00,2.84598,2.85195,2.84598,2.84946,7000000.0
2007-08-16 07:20:00,2.85175,2.85263,2.84961,2.8506,7260000.0
2007-08-16 07:21:00,2.85134,2.8525,2.84985,2.85088,7380000.0
2007-08-16 07:22:00,2.84906,2.84997,2.84405,2.84641,9130000.0
2007-08-16 07:23:00,2.84973,2.85047,2.84759,2.85003,14130000.0
2007-08-16 07:24:00,2.84972,2.84981,2.84526,2.84861,8630000.0
2007-08-16 07:25:00,2.85195,2.85195,2.84347,2.84502,8130000.0
2007-08-16 07:26:00,2.85022,2.85024,2.845,2.84699,8380000.0
2007-08-16 07:27:00,2.85107,2.85107,2.84604,2.85058,11500000.0
2007-08-16 07:28:00,2.85011,2.85059,2.84924,2.85007,8500000.0
2007-08-16 07:29:00,2.84809,2.85048,2.84791,2.84847,11000000.0
2007-08-16 07:30:00,2.8495,2.85092,2.84713,2.85092,7750000.0
2007-08-16 07:31:00,2.85134,2.8538,2.84816,2.85295,13500000.0
2007-08-16 07:32:00,2.84972,2.85347,2.84776,2.84923,8500000.0
2007-08-16 07:33:00,2.85191,2.85353,2.84665,2.84768,10500000.0
2007-08-16 07:34:00,2.85274,2.85435,2.84944,2.85056,9750000.0
2007-08-16 07:35:00,2.85365,2.85365,2.84697,2.8525,7500000.0
2007-08-16 07:36:00,2.85102,2.85428,2.85102,2.85414,5880000.0
2007-08-16 07:37:00,2.85081,2.85436,2.84922,2.84922,8500000.0
2007-08-16 07:38:00,2.85381,2.85416,2.84954,2.85273,6750000.0
2007-08-16 07:39:00,2.84977,2.85366,2.84977,2.85085,6000000.0
2007-08-16 07:40:00,2.85219,2.85315,2.84775,2.84888,9380000.0
2007-08-16 07:41:00,2.85017,2.85446,2.8494,2.85101,5500000.0
2007-08-16 07:42:00,2.84804,2.85454,2.84804,2.85454,7500000.0
2007-08-16 07:43:00,2.8547,2.85506,2.85139,2.85506,9000000.0
2007-08-16 07:44:00,2.85052,2.85574,2.85052,2.85574,6250000.0
2007-08-16 07:45:00,2.84907,2.85537,2.84907,2.85537,7500000.0
2007-08-16 07:46:00,2.85245,2.85726,2.85024,2.85419,8630000.0
2007-08-16 07:47:00,2.85731,2.85757,2.85302,2.85579,12010000.0
2007-08-16 07:48:00,2.85607,2.85642,2.85275,2.85572,6630000.0
2007-08-16 07:49:00,2.85388,2.8561,2.85017,2.85474,8380000.0
2007-08-16 07:50:00,2.85619,2.85793,2.85188,2.85793,9250000.0
2007-08-16 07:51:00,2.85645,2.85667,2.85279,2.85555,5750000.0
2007-08-16 07:52:00,2.85336,2.85729,2.85015,2.85674,7500000.0
2007-08-16 07:53:00,2.8558,2.85776,2.85205,2.85613,9760000.0
2007-08-16 07:54:00,2.85492,2.85801,2.85143,2.85143,7380000.0
2007-08-16 07:55:00,2.8566,2.8566,2.85296,2.85483,7000000.0
2007-08-16 07:56:00,2.85648,2.85725,2.85441,2.85664,10750000.0
2007-08-16 07:57:00,2.85312,2.85624,2.85004,2.85592,9130000.0
2007-08-16 07:58:00,2.85408,2.85472,2.85029,2.85029,7500000.0
2007-08-16 07:59:00,2.85186,2.85559,2.85186,2.85559,6500000.0
2007-08-16 08:00:00,2.85663,2.8567,2.85125,2.85391,5750000.0
2007-08-16 08:01:00,2.85496,2.85583,2.84954,2.85145,10250000.0
2007-08-16 08:02:00,2.85484,2.85484,2.85037,2.85419,9250000.0
2007-08-16 08:03:00,2.8511,2.85314,2.84495,2.85141,10750000.0
2007-08-16 08:04:00,2.84879,2.85379,2.84567,2.85379,8750000.0
2007-08-16 08:05:00,2.85018,2.85485,2.84855,2.85424,11250000.0
2007-08-16 08:06:00,2.85445,2.85501,2.84689,2.85168,5250000.0
2007-08-16 08:07:00,2.85497,2.85598,2.85235,2.85548,10500000.0
2007-08-16 08:08:00,2.85456,2.85504,2.85304,2.8544,6250000.0
2007-08-16 08:09:00,2.8518,2.85483,2.84832,2.85211,6500000.0
2007-08-16 08:10:00,2.85204,2.85569,2.84922,2.85569,7750000.0
2007-08-16 08:11:00,2.85416,2.8566,2.84834,2.8566,8500000.0
2007-08-16 08:12:00,2.85478,2.85663,2.85419,2.85663,8500000.0
2007-08-16 08:13:00,2.85404,2.85751,2.85091,2.85286,13000000.0
2007-08-16 08:14:00,2.85589,2.85824,2.85418,2.85773,6250000.0
2007-08-16 08:15:00,2.85258,2.85902,2.85258,2.85788,11880000.0
2007-08-16 08:16:00,2.85849,2.8586,2.85195,2.85554,6010000.0
2007-08-16 08:17:00,2.8574,2.85755,2.85409,2.85437,11250000.0
2007-08-16 08:18:00,2.85211,2.85851,2.85175,2.85818,10260000.0
2007-08-16 08:19:00,2.85698,2.85758,2.85436,2.85737,7500000.0
2007-08-16 08:20:00,2.85334,2.85769,2.85237,2.85713,8750000.0
2007-08-16 08:21:00,2.85597,2.85606,2.8503,2.85263,7000000.0
2007-08-16 08:22:00,2.84997,2.85555,2.84548,2.85265,10130000.0
2007-08-16 08:23:00,2.85723,2.85761,2.84683,2.85711,10750000.0
2007-08-16 08:24:00,2.85438,2.85503,2.85159,2.85427,6250000.0
2007-08-16 08:25:00,2.85467,2.85789,2.85183,2.85686,10250000.0
2007-08-16 08:26:00,2.85225,2.85677,2.85225,2.85528,6250000.0
2007-08-16 08:27:00,2.85514,2.8555,2.84997,2.85403,6750000.0
2007-08-16 08:28:00,2.84924,2.85434,2.84607,2.84782,8010000.0
2007-08-16 08:29:00,2.85024,2.85298,2.84786,2.84901,8750000.0
2007-08-16 08:30:00,2.85221,2.85351,2.84984,2.8528,9000000.0
2007-08-16 08:31:00,2.85361,2.85434,2.84938,2.85076,10750000.0
2007-08-16 08:32:00,2.85295,2.85314,2.85038,2.85272,5500000.0
2007-08-16 08:33:00,2.8522,2.85548,2.84966,2.8523,12000000.0
2007-08-16 08:34:00,2.85424,2.85485,2.85123,2.85124,5130000.0
2007-08-16 08:35:00,2.85088,2.85467,2.85088,2.85402,6000000.0
2007-08-16 08:36:00,2.85261,2.85378,2.85122,2.85294,6250000.0
2007-08-16 08:37:00,2.8532,2.85423,2.85027,2.8528,10500000.0
2007-08-16 08:38:00,2.85325,2.85476,2.85096,2.85456,6500000.0
2007-08-16 08:39:00,2.85285,2.85432,2.85142,2.85242,6250000.0
2007-08-16 08:40:00,2.85002,2.85386,2.85002,2.85237,9630000.0
2007-08-16 08:41:00,2.85118,2.85548,2.85118,2.85306,8250000.0
2007-08-16 08:42:00,2.85234,2.85463,2.84635,2.85459,7250000.0
2007-08-16 08:43:00,2.85559,2.85597,2.84866,2.85597,7250000.0
2007-08-16 08:44:00,2.8549,2.85675,2.85131,2.85131,7750000.0
2007-08-16 08:45:00,2.85661,2.85661,2.85146,2.85421,9880000.0
2007-08-16 08:46:00,2.85327,2.85596,2.85163,2.85163,8500000.0
2007-08-16 08:47:00,2.8556,2.8556,2.85015,2.85028,6750000.0
2007-08-16 08:48:00,2.85265,2.85481,2.84682,2.84682,7250000.0
2007-08-16 08:49:00,2.85442,2.85478,2.85056,2.85147,10500000.0
2007-08-16 08:50:00,2.85268,2.85462,2.85146,2.85183,6000000.0
2007-08-16 08:51:00,2.85553,2.85553,2.84968,2.85039,6750000.0
2007-08-16 08:52:00,2.85238,2.85444,2.84757,2.85441,6750000.0
2007-08-16 08:53:00,2.85276,2.85471,2.84808,2.85421,7750000.0
2007-08-16 08:54:00,2.85299,2.8545,2.85139,2.85313,6880000.0
2007-08-16 08:55:00,2.8527,2.85283,2.84859,2.85097,11020000.0
2007-08-16 08:56:00,2.85255,2.85255,2.84952,2.85108,7880000.0
2007-08-16 08:57:00,2.85075,2.85311,2.84747,2.85311,7130000.0
2007-08-16 08:58:00,2.85311,2.85339,2.84897,2.84957,6630000.0
2007-08-16 08:59:00,2.85241,2.85375,2.8502,2.85053,8000000.0
2007-08-16 09:00:00,2.8538,2.85395,2.84936,2.85391,8250000.0
2007-08-16 09:01:00,2.85413,2.85528,2.85185,2.85521,7380000.0
2007-08-16 09:02:00,2.85198,2.8537,2.84793,2.84793,9380000.0
2007-08-16 09:03:00,2.8521,2.85513,2.8521,2.85457,10750000.0
2007-08-16 09:04:00,2.8546,2.85578,2.85008,2.85241,5880000.0
2007-08-16 09:05:00,2.85151,2.85502,2.85074,2.85365,7000000.0
2007-08-16 09:06:00,2.85325,2.85471,2.85114,2.85268,9880000.0
2007-08-16 09:07:00,2.85395,2.85443,2.85088,2.85107,10760000.0
2007-08-16 09:08:00,2.84934,2.85612,2.84934,2.8559,5250000.0
2007-08-16 09:09:00,2.85553,2.85582,2.85202,2.85202,5500000.0
2007-08-16 09:10:00,2.85188,2.85567,2.85034,2.85216,8000000.0
2007-08-16 09:11:00,2.85304,2.85401,2.84734,2.85377,7630000.0
2007-08-16 09:12:00,2.85497,2.85497,2.85013,2.85189,7130000.0
2007-08-16 09:13:00,2.85487,2.85522,2.85163,2.85365,4880000.0
2007-08-16 09:14:00,2.85153,2.85561,2.85006,2.85424,6000000.0
2007-08-16 09:15:00,2.85491,2.85491,2.85105,2.85416,8130000.0
2007-08-16 09:16:00,2.85264,2.85516,2.85,2.85345,8250000.0
2007-08-16 09:17:00,2.85435,2.85453,2.84708,2.8533,10880000.0
2007-08-16 09:18:00,2.85453,2.85453,2.84894,2.85433,7000000.0
2007-08-16 09:19:00,2.85321,2.85561,2.85062,2.85062,6250000.0
2007-08-16 09:20:00,2.85364,2.85448,2.84886,2.85295,10500000.0
2007-08-16 09:21:00,2.8539,2.85447,2.84979,2.85447,10130000.0
2007-08-16 09:22:00,2.85264,2.85317,2.84843,2.85096,11130000.0
2007-08-16 09:23:00,2.85257,2.85316,2.84815,2.85062,7760000.0
2007-08-16 09:24:00,2.85097,2.85193,2.84627,2.84806,11260000.0
2007-08-16 09:25:00,2.84789,2.8516,2.84638,2.84782,10000000.0
2007-08-16 09:26:00,2.84728,2.85198,2.84637,2.84902,5750000.0
2007-08-16 09:27:00,2.84957,2.85104,2.84506,2.84506,5500000.0
2007-08-16 09:28:00,2.84729,2.84964,2.84598,2.84884,8500000.0
2007-08-16 09:29:00,2.84818,2.84955,2.84457,2.84885,16750000.0
2007-08-16 09:30:00,2.8485,2.84871,2.84291,2.84503,6880000.0
2007-08-16 09:31:00,2.84774,2.84791,2.8442,2.84718,10250000.0
2007-08-16 09:32:00,2.8491,2.8491,2.84289,2.84478,6250000.0
2007-08-16 09:33:00,2.84784,2.84805,2.84231,2.84536,8630000.0
2007-08-16 09:34:00,2.8455,2.84724,2.84439,2.84601,7500000.0
2007-08-16 09:35:00,2.84648,2.8471,2.8429,2.84342,6750000.0
2007-08-16 09:36:00,2.84174,2.84652,2.84143,2.84143,10500000.0
2007-08-16 09:37:00,2.84434,2.84574,2.84103,2.84242,6500000.0
2007-08-16 09:38:00,2.8449,2.84543,2.84108,2.84456,10500000.0
2007-08-16 09:39:00,2.84428,2.84511,2.84057,2.84278,10750000.0
2007-08-16 09:40:00,2.84474,2.84606,2.84016,2.84333,11380000.0
2007-08-16 09:41:00,2.84177,2.845,2.84077,2.84403,7000000.0
2007-08-16 09:42:00,2.84303,2.84619,2.84096,2.84497,9250000.0
2007-08-16 09:43:00,2.84293,2.84592,2.84121,2.84352,6500000.0
2007-08-16 09:44:00,2.84499,2.84665,2.84245,2.84428,8250000.0
2007-08-16 09:45:00,2.84625,2.84781,2.84173,2.84432,10630000.0
2007-08-16 09:46:00,2.84525,2.84601,2.84117,2.84358,8500000.0
2007-08-16 09:47:00,2.84566,2.84608,2.84235,2.84235,5500000.0
2007-08-16 09:48:00,2.84265,2.84378,2.84147,2.84167,7500000.0
2007-08-16 09:49:00,2.84425,2.84454,2.84151,2.84151,6750000.0
2007-08-16 09:50:00,2.84281,2.84408,2.83862,2.84408,6630000.0
2007-08-16 09:51:00,2.83902,2.84465,2.8386,2.84145,9000000.0
2007-08-16 09:52:00,2.84143,2.84267,2.83814,2.84267,8750000.0
2007-08-16 09:53:00,2.84013,2.84141,2.83733,2.84036,6880000.0
2007-08-16 09:54:00,2.83912,2.84105,2.83759,2.84082,9630000.0
2007-08-16 09:55:00,2.8378,2.84313,2.83541,2.84001,6000000.0
2007-08-16 09:56:00,2.84386,2.84474,2.83932,2.84244,9250000.0
2007-08-16 09:57:00,2.83997,2.84359,2.83601,2.84185,14250000.0
2007-08-16 09:58:00,2.84076,2.84264,2.83659,2.84263,8880000.0
2007-08-16 09:59:00,2.84024,2.84337,2.84024,2.84224,8500000.0
2007-08-16 10:00:00,2.84395,2.84395,2.83737,2.83931,8500000.0
2007-08-16 10:01:00,2.84297,2.84374,2.84104,2.84182,10500000.0
2007-08-16 10:02:00,2.84273,2.84436,2.83598,2.84347,7630000.0
2007-08-16 10:03:00,2.84288,2.84517,2.83756,2.84366,12130000.0
2007-08-16 10:04:00,2.84221,2.84505,2.84181,2.84331,7510000.0
2007-08-16 10:05:00,2.8455,2.8455,2.83647,2.84331,11500000.0
2007-08-16 10:06:00,2.84322,2.84387,2.84147,2.84147,5250000.0
2007-08-16 10:07:00,2.84231,2.84422,2.8389,2.8412,11750000.0
2007-08-16 10:08:00,2.84152,2.84482,2.83912,2.84291,6750000.0
2007-08-16 10:09:00,2.83759,2.84491,2.83759,2.84043,10000000.0
2007-08-16 10:10:00,2.84483,2.84586,2.84107,2.84237,9750000.0
2007-08-16 10:11:00,2.84407,2.84624,2.8428,2.8428,7750000.0
2007-08-16 10:12:00,2.84334,2.84591,2.83879,2.84423,9500000.0
2007-08-16 10:13:00,2.84408,2.84508,2.83956,2.83993,7250000.0
2007-08-16 10:14:00,2.8469,2.8469,2.84114,2.8458,7760000.0
2007-08-16 10:15:00,2.84521,2.84585,2.84079,2.84365,9250000.0
2007-08-16 10:16:00,2.84747,2.84747,2.84353,2.84479,5750000.0
2007-08-16 10:17:00,2.84664,2.84872,2.84458,2.84872,7500000.0
2007-08-16 10:18:00,2.84376,2.84535,2.8412,2.84228,6380000.0
2007-08-16 10:19:00,2.84558,2.84875,2.84285,2.84875,6750000.0
2007-08-16 10:20:00,2.84667,2.84805,2.84163,2.84353,6750000.0
2007-08-16 10:21:00,2.8488,2.85038,2.84544,2.84706,9260000.0
2007-08-16 10:22:00,2.84851,2.85056,2.84791,2.85056,6630000.0
2007-08-16 10:23:00,2.84872,2.85169,2.84511,2.85159,5880000.0
2007-08-16 10:24:00,2.85245,2.85319,2.84793,2.85177,12130000.0
2007-08-16 10:25:00,2.84954,2.8542,2.84777,2.85292,7500000.0
2007-08-16 10:26:00,2.85404,2.85404,2.85081,2.85138,5750000.0
2007-08-16 10:27:00,2.8501,2.85249,2.84478,2.85044,7250000.0
2007-08-16 10:28:00,2.84728,2.85156,2.84666,2.85045,13750000.0
2007-08-16 10:29:00,2.84952,2.85039,2.84645,2.84645,7630000.0
2007-08-16 10:30:00,2.84714,2.84958,2.84115,2.84366,10500000.0
2007-08-16 10:31:00,2.84847,2.84972,2.84324,2.84499,7500000.0
2007-08-16 10:32:00,2.84669,2.84776,2.84479,2.84479,7250000.0
2007-08-16 10:33:00,2.84859,2.84859,2.8415,2.84519,11500000.0
2007-08-16 10:34:00,2.84518,2.84768,2.84315,2.84768,8510000.0
2007-08-16 10:35:00,2.84781,2.84857,2.84431,2.84478,12500000.0
2007-08-16 10:36:00,2.84799,2.84836,2.84122,2.84454,9500000.0
2007-08-16 10:37:00,2.84928,2.85057,2.84406,2.85001,11380000.0
2007-08-16 10:38:00,2.8464,2.84761,2.84337,2.84693,9250000.0
2007-08-16 10:39:00,2.84757,2.84796,2.84599,2.84599,5630000.0
2007-08-16 10:40:00,2.84728,2.84837,2.8432,2.8432,9380000.0
2007-08-16 10:41:00,2.84595,2.84639,2.84251,2.84251,5500000.0
2007-08-16 10:42:00,2.84688,2.84738,2.84406,2.84574,7010000.0
2007-08-16 10:43:00,2.84863,2.84936,2.84609,2.84639,8250000.0
2007-08-16 10:44:00,2.84685,2.84852,2.84183,2.84514,7500000.0
2007-08-16 10:45:00,2.84791,2.84888,2.84391,2.84752,7750000.0
2007-08-16 10:46:00,2.84699,2.8475,2.84481,2.84619,8750000.0
2007-08-16 10:47:00,2.84583,2.84731,2.84337,2.84679,7750000.0
2007-08-16 10:48:00,2.84634,2.84782,2.84407,2.84538,5630000.0
2007-08-16 10:49:00,2.84779,2.84786,2.84264,2.84264,11250000.0
2007-08-16 10:50:00,2.84492,2.84704,2.8439,2.8439,8380000.0
2007-08-16 10:51:00,2.84561,2.8477,2.84372,2.84601,9130000.0
2007-08-16 10:52:00,2.8465,2.84722,2.84411,2.84695,7250000.0
2007-08-16 10:53:00,2.84615,2.84757,2.84386,2.84757,8510000.0
2007-08-16 10:54:00,2.84805,2.84805,2.84205,2.84649,7500000.0
2007-08-16 10:55:00,2.84749,2.84749,2.8449,2.84749,13130000.0
2007-08-16 10:56:00,2.84308,2.848,2.84308,2.84461,9010000.0
2007-08-16 10:57:00,2.84746,2.84746,2.84183,2.8457,7000000.0
2007-08-16 10:58:00,2.84468,2.84724,2.84237,2.84724,8880000.0
2007-08-16 10:59:00,2.84766,2.84801,2.84572,2.84666,6630000.0
2007-08-16 11:00:00,2.84783,2.84785,2.8448,2.84712,7630000.0
2007-08-16 11:01:00,2.84477,2.84847,2.84443,2.84523,9500000.0
2007-08-16 11:02:00,2.84677,2.84782,2.84474,2.84752,7000000.0
2007-08-16 11:03:00,2.84696,2.84758,2.84345,2.84711,9880000.0
2007-08-16 11:04:00,2.8464,2.84851,2.84361,2.84794,6500000.0
2007-08-16 11:05:00,2.84632,2.84927,2.84521,2.84654,6630000.0
2007-08-16 11:06:00,2.84644,2.84785,2.84233,2.84652,11250000.0
2007-08-16 11:07:00,2.84637,2.84704,2.84424,2.84617,8130000.0
2007-08-16 11:08:00,2.84354,2.84616,2.84276,2.84616,9130000.0
2007-08-16 11:09:00,2.84548,2.84843,2.84463,2.84765,8880000.0
2007-08-16 11:10:00,2.84584,2.8492,2.84189,2.84802,9630000.0
2007-08-16 11:11:00,2.84962,2.84962,2.84597,2.84653,5880000.0
2007-08-16 11:12:00,2.84589,2.84934,2.84525,2.84739,12380000.0
2007-08-16 11:13:00,2.84717,2.84826,2.84265,2.84725,7250000.0
2007-08-16 11:14:00,2.84697,2.84771,2.84359,2.84432,9500000.0
2007-08-16 11:15:00,2.84563,2.84738,2.84429,2.84508,9250000.0
2007-08-16 11:16:00,2.84498,2.84759,2.84334,2.84654,11630000.0
2007-08-16 11:17:00,2.84525,2.84767,2.84414,2.84631,6250000.0
2007-08-16 11:18:00,2.84487,2.84794,2.84327,2.84707,9750000.0
2007-08-16 11:19:00,2.84655,2.84674,2.84426,2.8452,7250000.0
2007-08-16 11:20:00,2.84321,2.84659,2.84098,2.84462,7380000.0
2007-08-16 11:21:00,2.84632,2.8468,2.83978,2.84535,10250000.0
2007-08-16 11:22:00,2.84458,2.84621,2.84341,2.84595,7250000.0
2007-08-16 11:23:00,2.84482,2.8469,2.84181,2.84649,12500000.0
2007-08-16 11:24:00,2.84655,2.84755,2.84208,2.84687,13630000.0
2007-08-16 11:25:00,2.84783,2.84783,2.83957,2.84304,11380000.0
2007-08-16 11:26:00,2.84796,2.84796,2.84444,2.8476,8750000.0
2007-08-16 11:27:00,2.84768,2.84768,2.84377,2.84741,8250000.0
2007-08-16 11:28:00,2.84592,2.8487,2.84571,2.84851,6880000.0
2007-08-16 11:29:00,2.8475,2.8485,2.84289,2.8485,9250000.0
2007-08-16 11:30:00,2.84755,2.84798,2.84517,2.8472,6250000.0
2007-08-16 11:31:00,2.8481,2.84963,2.84328,2.84952,6380000.0
2007-08-16 11:32:00,2.8473,2.85004,2.84348,2.85004,8500000.0
2007-08-16 11:33:00,2.84595,2.84935,2.84595,2.84757,9260000.0
2007-08-16 11:34:00,2.84557,2.84867,2.84529,2.84867,5500000.0
2007-08-16 11:35:00,2.8459,2.84926,2.84536,2.84882,5500000.0
2007-08-16 11:36:00,2.84919,2.84919,2.84323,2.84711,5250000.0
2007-08-16 11:37:00,2.84794,2.84894,2.84596,2.84707,9500000.0
2007-08-16 11:38:00,2.84591,2.84817,2.84487,2.84635,6000000.0
2007-08-16 11:39:00,2.84691,2.84863,2.84443,2.84614,10000000.0
2007-08-16 11:40:00,2.84579,2.8488,2.84311,2.8488,7500000.0
2007-08-16 11:41:00,2.84888,2.85015,2.84271,2.84915,7630000.0
2007-08-16 11:42:00,2.8501,2.8511,2.84686,2.8511,13130000.0
2007-08-16 11:43:00,2.84964,2.85117,2.84597,2.85117,6750000.0
2007-08-16 11:44:00,2.8523,2.8523,2.84898,2.85086,6750000.0
2007-08-16 11:45:00,2.85266,2.85393,2.84893,2.85187,10000000.0
2007-08-16 11:46:00,2.85304,2.85304,2.84757,2.84924,7630000.0
2007-08-16 11:47:00,2.85161,2.85179,2.84784,2.84945,6250000.0
2007-08-16 11:48:00,2.85032,2.85142,2.84907,2.85116,5250000.0
2007-08-16 11:49:00,2.8489,2.85209,2.84448,2.85209,7750000.0
2007-08-16 11:50:00,2.85351,2.85478,2.84719,2.85397,8130000.0
2007-08-16 11:51:00,2.85316,2.8552,2.85041,2.85376,10500000.0
2007-08-16 11:52:00,2.85533,2.85598,2.85284,2.8547,8630000.0
2007-08-16 11:53:00,2.85273,2.85577,2.84997,2.85473,9000000.0
2007-08-16 11:54:00,2.8528,2.85478,2.85074,2.85478,7750000.0
2007-08-16 11:55:00,2.85274,2.85281,2.84997,2.8525,8750000.0
2007-08-16 11:56:00,2.8534,2.85355,2.84803,2.85199,7630000.0
2007-08-16 11:57:00,2.85052,2.85324,2.84731,2.85324,11500000.0
2007-08-16 11:58:00,2.85125,2.85239,2.84923,2.8499,6000000.0
2007-08-16 11:59:00,2.85032,2.85219,2.84665,2.84814,8000000.0
2007-08-16 12:00:00,2.85274,2.85415,2.85038,2.85371,9000000.0
2007-08-16 12:01:00,2.8485,2.85314,2.8485,2.85209,7260000.0
2007-08-16 12:02:00,2.85249,2.85293,2.84764,2.85286,10750000.0
2007-08-16 12:03:00,2.85287,2.85302,2.84957,2.85166,5380000.0
2007-08-16 12:04:00,2.85195,2.85222,2.84637,2.85163,6250000.0
2007-08-16 12:05:00,2.85227,2.85395,2.84857,2.85395,7510000.0
2007-08-16 12:06:00,2.85394,2.85424,2.84806,2.85424,9000000.0
2007-08-16 12:07:00,2.85291,2.85441,2.85132,2.85288,8500000.0
2007-08-16 12:08:00,2.85301,2.85426,2.85033,2.85383,7500000.0
2007-08-16 12:09:00,2.85328,2.85394,2.84935,2.8527,10250000.0
2007-08-16 12:10:00,2.85459,2.85486,2.84703,2.85328,8750000.0
2007-08-16 12:11:00,2.85045,2.85532,2.85045,2.85282,8750000.0
2007-08-16 12:12:00,2.85536,2.85729,2.85139,2.85729,7250000.0
2007-08-16 12:13:00,2.85429,2.85921,2.85429,2.85921,6500000.0
2007-08-16 12:14:00,2.85777,2.85886,2.85233,2.85886,8000000.0
2007-08-16 12:15:00,2.85323,2.85688,2.85323,2.85653,6500000.0
2007-08-16 12:16:00,2.85357,2.85855,2.8508,2.85855,9500000.0
2007-08-16 12:17:00,2.85357,2.85841,2.85338,2.85452,6250000.0
2007-08-16 12:18:00,2.85757,2.85757,2.85409,2.85559,7250000.0
2007-08-16 12:19:00,2.85802,2.85884,2.85466,2.85466,6380000.0
2007-08-16 12:20:00,2.85204,2.85666,2.85037,2.85581,7750000.0
2007-08-16 12:21:00,2.85418,2.8565,2.84904,2.8513,11750000.0
2007-08-16 12:22:00,2.85563,2.85563,2.85195,2.85499,8130000.0
2007-08-16 12:23:00,2.85485,2.85626,2.85174,2.85566,9500000.0
2007-08-16 12:24:00,2.85568,2.85588,2.85061,2.8523,12250000.0
2007-08-16 12:25:00,2.85461,2.85667,2.8511,2.85396,7010000.0
2007-08-16 12:26:00,2.85308,2.85621,2.85,2.85361,13750000.0
2007-08-16 12:27:00,2.85553,2.8558,2.85081,2.85488,8500000.0
2007-08-16 12:28:00,2.85439,2.85619,2.85138,2.85619,9000000.0
2007-08-16 12:29:00,2.85314,2.85604,2.84994,2.85279,9000000.0
2007-08-16 12:30:00,2.85738,2.85759,2.85155,2.85491,7130000.0
2007-08-16 12:31:00,2.85844,2.85916,2.85494,2.85799,6750000.0
2007-08-16 12:32:00,2.85968,2.86035,2.85416,2.85721,6000000.0
2007-08-16 12:33:00,2.86016,2.86041,2.85571,2.85909,6500000.0
2007-08-16 12:34:00,2.85878,2.86099,2.85455,2.85944,9000000.0
2007-08-16 12:35:00,2.85923,2.86639,2.85755,2.86475,7130000.0
2007-08-16 12:36:00,2.86545,2.86678,2.85991,2.86678,8630000.0
2007-08-16 12:37:00,2.86464,2.86592,2.85615,2.86562,11750000.0
2007-08-16 12:38:00,2.86207,2.86328,2.8574,2.86022,7250000.0
2007-08-16 12:39:00,2.86574,2.86574,2.86029,2.86128,9250000.0
2007-08-16 12:40:00,2.85612,2.8631,2.85612,2.8631,8250000.0
2007-08-16 12:41:00,2.86116,2.86441,2.85853,2.86441,8250000.0
2007-08-16 12:42:00,2.86513,2.86577,2.86199,2.86212,7130000.0
2007-08-16 12:43:00,2.86191,2.86329,2.85991,2.86319,14500000.0
2007-08-16 12:44:00,2.86361,2.86361,2.85687,2.86321,7000000.0
2007-08-16 12:45:00,2.86423,2.86614,2.86099,2.86614,10630000.0
2007-08-16 12:46:00,2.86306,2.86604,2.86212,2.86604,5500000.0
2007-08-16 12:47:00,2.86362,2.86362,2.86072,2.86233,7750000.0
2007-08-16 12:48:00,2.86131,2.8622,2.8577,2.86156,7880000.0
2007-08-16 12:49:00,2.86349,2.86349,2.85866,2.86225,8380000.0
2007-08-16 12:50:00,2.86358,2.86365,2.8606,2.8606,11380000.0
2007-08-16 12:51:00,2.85834,2.86185,2.85543,2.86185,7750000.0
2007-08-16 12:52:00,2.86062,2.86103,2.85495,2.86103,7750000.0
2007-08-16 12:53:00,2.85862,2.86134,2.85807,2.86127,8880000.0
2007-08-16 12:54:00,2.85983,2.86218,2.85607,2.86016,11250000.0
2007-08-16 12:55:00,2.85624,2.86153,2.85624,2.86101,8630000.0
2007-08-16 12:56:00,2.8592,2.86246,2.85283,2.8605,11250000.0
2007-08-16 12:57:00,2.86147,2.86233,2.85465,2.86231,9130000.0
2007-08-16 12:58:00,2.85966,2.86243,2.85655,2.86243,8010000.0
2007-08-16 12:59:00,2.85901,2.8645,2.85901,2.86052,9750000.0
2007-08-16 13:00:00,2.86246,2.86246,2.85572,2.85917,8250000.0
2007-08-16 13:01:00,2.86175,2.863,2.85845,2.86032,8000000.0
2007-08-16 13:02:00,2.86094,2.86403,2.85766,2.86403,8500000.0
2007-08-16 13:03:00,2.8599,2.86423,2.8599,2.86363,10510000.0
2007-08-16 13:04:00,2.86165,2.86368,2.85918,2.86317,7000000.0
2007-08-16 13:05:00,2.85992,2.86336,2.85992,2.86115,8250000.0
2007-08-16 13:06:00,2.86323,2.86323,2.85841,2.85988,6010000.0
2007-08-16 13:07:00,2.86306,2.86467,2.85989,2.86276,11010000.0
2007-08-16 13:13:00,2.86128,2.86373,2.86018,2.86341,10000000.0
2007-08-16 13:14:00,2.85737,2.86353,2.85737,2.85908,5880000.0
2007-08-16 13:24:00,2.86393,2.86452,2.86033,2.86033,9750000.0
2007-08-16 13:36:00,2.86176,2.86176,2.85686,2.86112,8380000.0
2007-08-16 13:37:00,2.85791,2.86098,2.85642,2.85642,6000000.0
2007-08-16 13:38:00,2.86059,2.86228,2.85583,2.8591,11000000.0
2007-08-16 13:39:00,2.86222,2.86242,2.85593,2.85901,6000000.0
2007-08-16 13:40:00,2.85964,2.86083,2.85006,2.86083,12630000.0
2007-08-16 13:41:00,2.85979,2.85979,2.85687,2.8592,6000000.0
2007-08-16 13:42:00,2.85809,2.85953,2.85068,2.85551,9750000.0
2007-08-16 13:43:00,2.85542,2.85994,2.85292,2.85753,11750000.0
2007-08-16 13:44:00,2.85606,2.86032,2.85133,2.85566,9000000.0
2007-08-16 13:45:00,2.85559,2.85793,2.85298,2.85569,6000000.0
2007-08-16 13:46:00,2.85649,2.85818,2.85319,2.85576,10750000.0
2007-08-16 13:47:00,2.85728,2.85954,2.85054,2.8552,7500000.0
2007-08-16 13:48:00,2.85613,2.8586,2.85401,2.85702,5500000.0
2007-08-16 13:49:00,2.85535,2.85947,2.85535,2.85747,9500000.0
2007-08-16 13:50:00,2.85381,2.85895,2.85381,2.85702,6000000.0
2007-08-16 13:51:00,2.85821,2.85974,2.85089,2.85535,10000000.0
2007-08-16 13:52:00,2.85833,2.86007,2.85272,2.85662,7130000.0
2007-08-16 13:53:00,2.85974,2.86011,2.85381,2.85381,8500000.0
2007-08-16 13:54:00,2.85684,2.86003,2.85489,2.85525,6250000.0
2007-08-16 13:55:00,2.85933,2.85933,2.85092,2.85639,5500000.0
2007-08-16 13:56:00,2.8529,2.85895,2.85091,2.85825,11250000.0
2007-08-16 13:57:00,2.86158,2.86158,2.85768,2.86139,9000000.0
2007-08-16 13:58:00,2.85998,2.86188,2.8568,2.85688,10380000.0
2007-08-16 13:59:00,2.85676,2.86039,2.8535,2.8535,9750000.0
2007-08-16 14:00:00,2.85831,2.86164,2.85805,2.8606,6000000.0
2007-08-16 14:01:00,2.85622,2.86106,2.85525,2.85525,9000000.0
2007-08-16 14:02:00,2.85548,2.86006,2.85432,2.85994,10250000.0
2007-08-16 14:03:00,2.85643,2.86001,2.85489,2.85682,8750000.0
2007-08-16 14:04:00,2.85515,2.85959,2.85515,2.85743,12010000.0
2007-08-16 14:05:00,2.85547,2.86116,2.85547,2.86116,8250000.0
2007-08-16 14:06:00,2.86128,2.86128,2.85228,2.85887,6250000.0
2007-08-16 14:07:00,2.86027,2.86115,2.85729,2.86064,10630000.0
2007-08-16 14:08:00,2.85955,2.86207,2.85584,2.86207,8750000.0
2007-08-16 14:09:00,2.8599,2.86162,2.8567,2.86162,7250000.0
2007-08-16 14:10:00,2.8604,2.86191,2.85875,2.86191,8130000.0
2007-08-16 14:11:00,2.85981,2.86165,2.85478,2.85984,9500000.0
2007-08-16 14:12:00,2.85754,2.8608,2.85626,2.85922,12250000.0
2007-08-16 14:13:00,2.86265,2.86265,2.85684,2.85785,8380000.0
2007-08-16 14:14:00,2.85879,2.86204,2.85384,2.85547,12000000.0
2007-08-16 14:15:00,2.86024,2.86024,2.8524,2.85686,7750000.0
2007-08-16 14:16:00,2.85686,2.85776,2.85389,2.85776,6000000.0
2007-08-16 14:17:00,2.85754,2.85833,2.8556,2.85794,5750000.0
2007-08-16 14:18:00,2.85767,2.85767,2.8526,2.85722,8130000.0
2007-08-16 14:19:00,2.85281,2.85755,2.85109,2.85608,6000000.0
2007-08-16 14:20:00,2.85747,2.85789,2.85074,2.85643,7000000.0
2007-08-16 14:21:00,2.85604,2.85874,2.85264,2.85874,7500000.0
2007-08-16 14:22:00,2.85422,2.85831,2.85422,2.85831,7880000.0
2007-08-16 14:23:00,2.85769,2.85769,2.84896,2.85245,11250000.0
2007-08-16 14:24:00,2.85473,2.85598,2.85076,2.85386,10000000.0
2007-08-16 14:25:00,2.85505,2.85505,2.84835,2.85182,7500000.0
2007-08-16 14:26:00,2.85355,2.85415,2.84726,2.85101,8000000.0
2007-08-16 14:27:00,2.85413,2.85413,2.85081,2.85195,7750000.0
2007-08-16 14:28:00,2.85029,2.85527,2.8487,2.85053,8500000.0
2007-08-16 14:29:00,2.85089,2.85089,2.84477,2.85024,10000000.0
2007-08-16 14:30:00,2.85157,2.85157,2.84579,2.84579,5640000.0
2007-08-16 14:31:00,2.85022,2.85381,2.84528,2.84895,8250000.0
2007-08-16 14:32:00,2.84962,2.85467,2.84424,2.84883,9630000.0
2007-08-16 14:33:00,2.84614,2.85895,2.84614,2.85895,10000000.0
2007-08-16 14:34:00,2.84754,2.85721,2.84728,2.84975,12750000.0
2007-08-16 14:35:00,2.84756,2.85569,2.8452,2.85048,10760000.0
2007-08-16 14:36:00,2.85008,2.85672,2.84796,2.84992,13750000.0
2007-08-16 14:37:00,2.8484,2.85561,2.84777,2.85114,6250000.0
2007-08-16 14:38:00,2.84905,2.85589,2.84758,2.85057,9000000.0
2007-08-16 14:39:00,2.84665,2.85428,2.84622,2.84936,5250000.0
2007-08-16 14:40:00,2.8511,2.8536,2.84594,2.84822,7000000.0
2007-08-16 14:41:00,2.85042,2.85411,2.84776,2.85411,7260000.0
2007-08-16 14:42:00,2.84649,2.85366,2.84602,2.84678,6500000.0
2007-08-16 14:43:00,2.84768,2.85416,2.84088,2.84694,10000000.0
2007-08-16 14:44:00,2.84323,2.85531,2.84189,2.85531,7500000.0
2007-08-16 14:45:00,2.8497,2.85292,2.84419,2.84796,10750000.0
2007-08-16 14:46:00,2.85631,2.85631,2.84515,2.84573,11500000.0
2007-08-16 14:47:00,2.84461,2.85502,2.84461,2.84763,7750000.0
2007-08-16 14:48:00,2.84482,2.85619,2.84206,2.8472,11760000.0
2007-08-16 14:49:00,2.85033,2.85285,2.84462,2.84791,8000000.0
2007-08-16 14:50:00,2.84514,2.85451,2.84514,2.84802,7000000.0
2007-08-16 14:51:00,2.85029,2.85339,2.84363,2.84833,11250000.0
2007-08-16 14:52:00,2.84736,2.85692,2.84312,2.85043,11750000.0
2007-08-16 14:53:00,2.85214,2.85517,2.84624,2.84624,7630000.0
2007-08-16 14:54:00,2.85128,2.85675,2.84294,2.84832,11250000.0
2007-08-16 14:55:00,2.84792,2.85682,2.84735,2.84846,13250000.0
2007-08-16 14:56:00,2.84899,2.85751,2.84416,2.85181,9500000.0
2007-08-16 14:57:00,2.84616,2.85749,2.84616,2.85155,9880000.0
2007-08-16 14:58:00,2.85188,2.85522,2.84934,2.84934,10250000.0
2007-08-16 14:59:00,2.85664,2.85703,2.85057,2.85057,10000000.0
2007-08-16 15:00:00,2.84838,2.85798,2.84838,2.84968,12500000.0
2007-08-16 15:01:00,2.85029,2.85885,2.84689,2.84689,13130000.0
2007-08-16 15:02:00,2.85138,2.85526,2.8482,2.85526,11750000.0
2007-08-16 15:03:00,2.84492,2.85479,2.8442,2.84909,12630000.0
2007-08-16 15:04:00,2.85369,2.85457,2.84747,2.85114,10250000.0
2007-08-16 15:05:00,2.85253,2.85382,2.84923,2.85024,7750000.0
2007-08-16 15:06:00,2.85376,2.85494,2.84996,2.85171,9750000.0
2007-08-16 15:07:00,2.85197,2.85321,2.84699,2.85054,5880000.0
2007-08-16 15:08:00,2.85315,2.85336,2.84759,2.85088,8260000.0
2007-08-16 15:09:00,2.85044,2.85532,2.84613,2.85217,8750000.0
2007-08-16 15:10:00,2.85456,2.85456,2.84992,2.85207,7000000.0
2007-08-16 15:11:00,2.84911,2.8534,2.84624,2.84624,6750000.0
2007-08-16 15:12:00,2.84983,2.85559,2.84913,2.85559,8250000.0
2007-08-16 15:13:00,2.84725,2.85428,2.84725,2.8507,11750000.0
2007-08-16 15:14:00,2.84854,2.85457,2.84694,2.85138,5750000.0
2007-08-16 15:15:00,2.84923,2.85201,2.84701,2.85079,10130000.0
2007-08-16 15:16:00,2.84569,2.85225,2.84569,2.851,8250000.0
2007-08-16 15:17:00,2.85126,2.85313,2.84384,2.84792,13250000.0
2007-08-16 15:18:00,2.84892,2.8511,2.84648,2.84739,5630000.0
2007-08-16 15:19:00,2.84763,2.85073,2.84483,2.84483,11250000.0
2007-08-16 15:20:00,2.84912,2.85099,2.84402,2.84671,6750000.0
2007-08-16 15:21:00,2.85108,2.85108,2.843,2.84736,11250000.0
2007-08-16 15:22:00,2.84757,2.84929,2.84149,2.84505,11630000.0
2007-08-16 15:23:00,2.84975,2.84975,2.8423,2.84575,5500000.0
2007-08-16 15:24:00,2.84465,2.84753,2.8438,2.84686,12880000.0
2007-08-16 15:25:00,2.84527,2.84677,2.84417,2.84677,10000000.0
2007-08-16 15:26:00,2.84553,2.847,2.8437,2.84625,14250000.0
2007-08-16 15:27:00,2.84619,2.84717,2.84426,2.8465,8000000.0
2007-08-16 15:28:00,2.84634,2.84692,2.84304,2.84527,5500000.0
2007-08-16 15:29:00,2.84188,2.84627,2.84126,2.84627,5250000.0
2007-08-16 15:30:00,2.84461,2.8487,2.84405,2.8487,8500000.0
2007-08-16 15:31:00,2.84696,2.84768,2.84462,2.84462,10750000.0
2007-08-16 15:32:00,2.84311,2.84727,2.84225,2.84705,8630000.0
2007-08-16 15:33:00,2.84719,2.84857,2.84559,2.84668,10500000.0
2007-08-16 15:34:00,2.84899,2.84899,2.84344,2.84609,5500000.0
2007-08-16 15:35:00,2.84636,2.84784,2.84101,2.84101,6630000.0
2007-08-16 15:36:00,2.84521,2.8465,2.841,2.84502,14380000.0
2007-08-16 15:37:00,2.84658,2.84658,2.84244,2.84499,6250000.0
2007-08-16 15:38:00,2.84105,2.84653,2.83809,2.84427,13250000.0
2007-08-16 15:39:00,2.84359,2.84424,2.83903,2.84424,7250000.0
2007-08-16 15:40:00,2.84375,2.84594,2.83963,2.84567,8000000.0
2007-08-16 15:41:00,2.84246,2.84626,2.84144,2.84144,6250000.0
2007-08-16 15:42:00,2.84448,2.84723,2.84399,2.84723,5630000.0
2007-08-16 15:43:00,2.84313,2.84685,2.8431,2.84685,6000000.0
2007-08-16 15:44:00,2.84505,2.84642,2.84231,2.84231,8760000.0
2007-08-16 15:45:00,2.84442,2.84517,2.84135,2.84482,10000000.0
2007-08-16 15:46:00,2.84328,2.84593,2.84109,2.84311,13000000.0
2007-08-16 15:47:00,2.84407,2.84512,2.84112,2.84112,8750000.0
2007-08-16 15:48:00,2.84225,2.84506,2.8402,2.84381,6630000.0
2007-08-16 15:49:00,2.84423,2.84555,2.83926,2.84457,13130000.0
2007-08-16 15:50:00,2.84634,2.8467,2.83956,2.84617,10890000.0
2007-08-16 15:51:00,2.84615,2.8467,2.8417,2.8467,8250000.0
2007-08-16 15:52:00,2.84475,2.84773,2.83949,2.84676,7500000.0
2007-08-16 15:53:00,2.84896,2.84896,2.84473,2.84484,7630000.0
2007-08-16 15:54:00,2.84019,2.84862,2.84019,2.84684,7750000.0
2007-08-16 15:55:00,2.84699,2.84786,2.84233,2.84712,10250000.0
2007-08-16 15:56:00,2.84469,2.8475,2.84397,2.84748,8250000.0
2007-08-16 15:57:00,2.84815,2.84903,2.84513,2.84513,9380000.0
2007-08-16 15:58:00,2.84681,2.84858,2.84389,2.84487,9000000.0
2007-08-16 15:59:00,2.84925,2.85002,2.84532,2.8494,9130000.0
2007-08-16 16:00:00,2.84999,2.84999,2.84449,2.8489,10000000.0
2007-08-16 16:01:00,2.84946,2.84946,2.84552,2.84552,11500000.0
2007-08-16 16:02:00,2.84683,2.85037,2.84425,2.84505,6500000.0
2007-08-16 16:03:00,2.84964,2.85108,2.84756,2.85108,8750000.0
2007-08-16 16:04:00,2.84769,2.85141,2.84769,2.85027,6250000.0
2007-08-16 16:05:00,2.85167,2.85254,2.84437,2.85099,9000000.0
2007-08-16 16:06:00,2.85067,2.85146,2.84953,2.8507,5880000.0
2007-08-16 16:07:00,2.84917,2.8515,2.84284,2.8515,8130000.0
2007-08-16 16:08:00,2.84971,2.85188,2.84766,2.85051,5500000.0
2007-08-16 16:09:00,2.85173,2.85198,2.84899,2.85029,7250000.0
2007-08-16 16:10:00,2.85209,2.85209,2.84547,2.85095,9500000.0
2007-08-16 16:11:00,2.85159,2.85191,2.84568,2.84649,12000000.0
2007-08-16 16:12:00,2.8507,2.85333,2.84709,2.84995,9130000.0
2007-08-16 16:13:00,2.85289,2.85289,2.84961,2.85159,7500000.0
2007-08-16 16:14:00,2.851,2.85235,2.84666,2.84666,10500000.0
2007-08-16 16:15:00,2.85064,2.85284,2.84882,2.85284,7250000.0
2007-08-16 16:16:00,2.85049,2.85262,2.84854,2.85185,8750000.0
2007-08-16 16:17:00,2.85244,2.85338,2.8505,2.85185,7010000.0
2007-08-16 16:18:00,2.85372,2.85417,2.84627,2.85151,9250000.0
2007-08-16 16:19:00,2.85263,2.85312,2.84646,2.84646,15000000.0
2007-08-16 16:20:00,2.85261,2.85382,2.84709,2.85332,9000000.0
2007-08-16 16:21:00,2.85241,2.85336,2.84793,2.85033,5750000.0
2007-08-16 16:22:00,2.8537,2.85422,2.85172,2.85237,7000000.0
2007-08-16 16:23:00,2.85451,2.85566,2.84905,2.85476,7500000.0
2007-08-16 16:24:00,2.85476,2.85661,2.85088,2.85424,11750000.0
2007-08-16 16:25:00,2.85403,2.85592,2.85138,2.85521,8500000.0
2007-08-16 16:26:00,2.85614,2.85614,2.85206,2.85243,9500000.0
2007-08-16 16:27:00,2.85559,2.85632,2.85122,2.85615,11750000.0
2007-08-16 16:28:00,2.8576,2.8576,2.85188,2.85393,8500000.0
2007-08-16 16:29:00,2.85677,2.85677,2.85221,2.85366,6630000.0
2007-08-16 16:30:00,2.85568,2.8565,2.85007,2.8565,4880000.0
2007-08-16 16:31:00,2.8538,2.85728,2.85285,2.8565,8250000.0
2007-08-16 16:32:00,2.85659,2.85774,2.85387,2.85531,7250000.0
2007-08-16 16:33:00,2.85766,2.85766,2.8503,2.85334,8880000.0
2007-08-16 16:34:00,2.85574,2.85746,2.85375,2.85746,11630000.0
2007-08-16 16:35:00,2.85642,2.85701,2.85433,2.85679,6260000.0
2007-08-16 16:36:00,2.85518,2.85734,2.85103,2.8553,16000000.0
2007-08-16 16:37:00,2.85194,2.85652,2.85194,2.85652,7750000.0
2007-08-16 16:38:00,2.85728,2.85728,2.85299,2.85682,10750000.0
2007-08-16 16:39:00,2.85464,2.85614,2.85169,2.85592,10750000.0
2007-08-16 16:40:00,2.85649,2.85666,2.85174,2.85604,9250000.0
2007-08-16 16:41:00,2.85419,2.85628,2.85148,2.85516,11000000.0
2007-08-16 16:42:00,2.85521,2.85631,2.85058,2.85492,12380000.0
2007-08-16 16:43:00,2.85524,2.85688,2.85264,2.85449,7500000.0
2007-08-16 16:44:00,2.85397,2.85556,2.85281,2.85291,7000000.0
2007-08-16 16:45:00,2.85573,2.85573,2.85125,2.85479,8750000.0
2007-08-16 16:46:00,2.85339,2.85639,2.85117,2.85605,13000000.0
2007-08-16 16:47:00,2.85194,2.85574,2.85194,2.85574,5750000.0
2007-08-16 16:48:00,2.85279,2.85607,2.84877,2.85592,6250000.0
2007-08-16 16:49:00,2.85651,2.85706,2.85165,2.85706,9000000.0
2007-08-16 16:50:00,2.85564,2.85643,2.85141,2.85643,12000000.0
2007-08-16 16:51:00,2.8539,2.8545,2.8523,2.8545,7250000.0
2007-08-16 16:52:00,2.85216,2.85655,2.85216,2.85588,9630000.0
2007-08-16 16:53:00,2.85573,2.85605,2.85113,2.85113,7380000.0
2007-08-16 16:54:00,2.85567,2.85658,2.84958,2.85298,9130000.0
2007-08-16 16:55:00,2.85712,2.85712,2.85132,2.85132,7130000.0
2007-08-16 16:56:00,2.85495,2.85673,2.85356,2.85673,10250000.0
2007-08-16 16:57:00,2.85325,2.85703,2.85325,2.85634,7000000.0
2007-08-16 16:58:00,2.85261,2.85695,2.85199,2.85523,9010000.0
2007-08-16 16:59:00,2.8578,2.85802,2.85153,2.8564,9000000.0
2007-08-16 17:00:00,2.85712,2.85712,2.8513,2.85547,7380000.0
2007-08-16 17:01:00,2.85609,2.8572,2.85062,2.85665,7630000.0
2007-08-16 17:02:00,2.85727,2.85727,2.85219,2.85219,13130000.0
2007-08-16 17:03:00,2.85267,2.8559,2.85175,2.85175,8630000.0
2007-08-16 17:04:00,2.85428,2.8556,2.85178,2.85551,8380000.0
2007-08-16 17:05:00,2.85374,2.85483,2.84931,2.85439,7000000.0
2007-08-16 17:06:00,2.85287,2.8545,2.84997,2.85311,8750000.0
2007-08-16 17:07:00,2.85475,2.85475,2.84989,2.85474,11250000.0
2007-08-16 17:08:00,2.85089,2.85486,2.85089,2.85196,8500000.0
2007-08-16 17:09:00,2.85367,2.85367,2.85143,2.85286,7750000.0
2007-08-16 17:10:00,2.85016,2.85534,2.84985,2.85169,8250000.0
2007-08-16 17:11:00,2.85364,2.85364,2.8511,2.85255,5500000.0
2007-08-16 17:12:00,2.84892,2.85324,2.84859,2.85235,5750000.0
2007-08-16 17:13:00,2.85259,2.85343,2.84935,2.85167,9130000.0
2007-08-16 17:14:00,2.85257,2.85442,2.84808,2.85175,6250000.0
2007-08-16 17:15:00,2.84995,2.85465,2.84995,2.85187,14130000.0
2007-08-16 17:16:00,2.85399,2.85399,2.85111,2.85377,6630000.0
2007-08-16 17:17:00,2.85411,2.85491,2.85095,2.85343,7250000.0
2007-08-16 17:18:00,2.85414,2.85414,2.84962,2.85121,8000000.0
2007-08-16 17:19:00,2.8531,2.85418,2.85161,2.85298,8130000.0
2007-08-16 17:20:00,2.85444,2.85548,2.8519,2.85243,10750000.0
2007-08-16 17:21:00,2.85388,2.85464,2.84975,2.85361,13130000.0
2007-08-16 17:22:00,2.85547,2.85555,2.85133,2.85133,6750000.0
2007-08-16 17:23:00,2.85487,2.85544,2.85036,2.8547,9130000.0
2007-08-16 17:24:00,2.85342,2.8559,2.84867,2.85063,8130000.0
2007-08-16 17:25:00,2.85025,2.85614,2.85025,2.85523,8250000.0
2007-08-16 17:26:00,2.85351,2.8559,2.85316,2.8559,7750000.0
2007-08-16 17:27:00,2.85255,2.85473,2.84775,2.85071,11500000.0
2007-08-16 17:28:00,2.85242,2.85399,2.85123,2.85314,7000000.0
2007-08-16 17:29:00,2.85325,2.85461,2.85105,2.85461,8750000.0
2007-08-16 17:30:00,2.85447,2.85447,2.84993,2.85145,7130000.0
2007-08-16 17:31:00,2.85354,2.85354,2.84891,2.85145,7500000.0
2007-08-16 17:32:00,2.85148,2.85327,2.84632,2.84632,7630000.0
2007-08-16 17:33:00,2.8548,2.8548,2.85063,2.85267,12500000.0
2007-08-16 17:34:00,2.85432,2.85432,2.85155,2.85157,6880000.0
2007-08-16 17:35:00,2.85038,2.85499,2.85023,2.85378,5250000.0
2007-08-16 17:36:00,2.85461,2.85461,2.84969,2.8536,6000000.0
2007-08-16 17:37:00,2.85713,2.8575,2.85015,2.85529,10250000.0
2007-08-16 17:38:00,2.85534,2.8572,2.85012,2.8572,9000000.0
2007-08-16 17:39:00,2.85596,2.85833,2.85397,2.85762,9000000.0
2007-08-16 17:40:00,2.85636,2.86003,2.85206,2.85362,8760000.0
2007-08-16 17:41:00,2.85822,2.86113,2.85419,2.86088,12000000.0
2007-08-16 17:42:00,2.85488,2.85815,2.8523,2.85808,8250000.0
2007-08-16 17:43:00,2.85739,2.86102,2.85429,2.86102,5880000.0
2007-08-16 17:44:00,2.85337,2.85916,2.85337,2.85916,5250000.0
2007-08-16 17:45:00,2.8598,2.86506,2.85755,2.86502,6630000.0
2007-08-16 17:46:00,2.8626,2.86395,2.8555,2.86079,12750000.0
2007-08-16 17:47:00,2.86622,2.86622,2.85604,2.8616,6630000.0
2007-08-16 17:48:00,2.8637,2.86453,2.85916,2.86245,8500000.0
2007-08-16 17:49:00,2.8601,2.86312,2.85581,2.86056,10010000.0
2007-08-16 17:50:00,2.85939,2.86155,2.8585,2.86067,7500000.0
2007-08-16 17:51:00,2.86255,2.86281,2.8586,2.86169,11250000.0
2007-08-16 17:52:00,2.86071,2.86288,2.85912,2.86145,6750000.0
2007-08-16 17:53:00,2.86232,2.86402,2.85888,2.86301,9500000.0
2007-08-16 17:54:00,2.86062,2.86191,2.85777,2.86159,10500000.0
2007-08-16 17:55:00,2.86059,2.86081,2.85737,2.85775,5500000.0
2007-08-16 17:56:00,2.86004,2.86126,2.85708,2.86037,12000000.0
2007-08-16 17:57:00,2.85863,2.86212,2.85658,2.85913,7260000.0
2007-08-16 17:58:00,2.86102,2.863,2.85731,2.85916,7750000.0
2007-08-16 17:59:00,2.86502,2.86524,2.85802,2.85898,8000000.0
2007-08-16 18:00:00,2.86336,2.86379,2.85667,2.85939,15630000.0
2007-08-16 18:01:00,2.86279,2.86495,2.85803,2.861,12000000.0
2007-08-16 18:02:00,2.86561,2.86561,2.86175,2.86465,11750000.0
2007-08-16 18:03:00,2.86603,2.86603,2.85963,2.86382,5250000.0
2007-08-16 18:04:00,2.86269,2.86283,2.86179,2.86264,5880000.0
2007-08-16 18:05:00,2.86325,2.86332,2.8567,2.8617,9500000.0
2007-08-16 18:06:00,2.86314,2.86493,2.86002,2.86446,12000000.0
2007-08-16 18:07:00,2.8639,2.8649,2.86066,2.8649,8750000.0
2007-08-16 18:08:00,2.86732,2.86885,2.86232,2.86339,8250000.0
2007-08-16 18:09:00,2.8658,2.87132,2.863,2.87067,10000000.0
2007-08-16 18:10:00,2.86941,2.86941,2.86532,2.86736,6250000.0
2007-08-16 18:11:00,2.86542,2.86865,2.86438,2.86865,7500000.0
2007-08-16 18:12:00,2.86801,2.87075,2.86621,2.86742,5880000.0
2007-08-16 18:13:00,2.86967,2.86967,2.86129,2.86477,7750000.0
2007-08-16 18:14:00,2.86824,2.86824,2.86528,2.86638,13000000.0
2007-08-16 18:15:00,2.8666,2.8666,2.85924,2.86466,8130000.0
2007-08-16 18:16:00,2.86586,2.86586,2.86124,2.86295,11630000.0
2007-08-16 18:17:00,2.8659,2.86599,2.86161,2.86417,15500000.0
2007-08-16 18:18:00,2.8637,2.86606,2.8609,2.86606,12630000.0
2007-08-16 18:19:00,2.86457,2.86603,2.86143,2.86143,12250000.0
2007-08-16 18:20:00,2.86496,2.86674,2.86063,2.86063,12250000.0
2007-08-16 18:21:00,2.86599,2.86732,2.86167,2.86585,7880000.0
2007-08-16 18:22:00,2.86167,2.86472,2.85871,2.86417,9130000.0
2007-08-16 18:23:00,2.86522,2.86522,2.86147,2.8625,9500000.0
2007-08-16 18:24:00,2.86572,2.86572,2.86053,2.86469,11250000.0
2007-08-16 18:25:00,2.86171,2.86538,2.86171,2.86443,5880000.0
2007-08-16 18:26:00,2.86366,2.86546,2.85979,2.86522,5250000.0
2007-08-16 18:27:00,2.86361,2.86465,2.85948,2.86449,6010000.0
2007-08-16 18:28:00,2.86494,2.86494,2.86095,2.86483,9130000.0
2007-08-16 18:29:00,2.86074,2.86501,2.86073,2.86501,5750000.0
2007-08-16 18:30:00,2.86408,2.86557,2.85938,2.86361,16630000.0
2007-08-16 18:31:00,2.86626,2.86626,2.86333,2.8654,7000000.0
2007-08-16 18:32:00,2.86403,2.86537,2.85822,2.86416,8880000.0
2007-08-16 18:33:00,2.85938,2.86465,2.85938,2.86138,9000000.0
2007-08-16 18:34:00,2.86244,2.86472,2.86024,2.86404,13000000.0
2007-08-16 18:35:00,2.86373,2.86473,2.85815,2.86265,7630000.0
2007-08-16 18:36:00,2.86412,2.86452,2.85966,2.86129,8630000.0
2007-08-16 18:37:00,2.86175,2.86447,2.86175,2.863,9000000.0
2007-08-16 18:38:00,2.86542,2.86559,2.85804,2.86327,10130000.0
2007-08-16 18:39:00,2.86202,2.86464,2.85986,2.86385,8130000.0
2007-08-16 18:40:00,2.86084,2.86625,2.8597,2.86522,5130000.0
2007-08-16 18:41:00,2.8668,2.8669,2.86123,2.86255,6380000.0
2007-08-16 18:42:00,2.86493,2.86617,2.86007,2.8628,10500000.0
2007-08-16 18:43:00,2.86622,2.86734,2.86245,2.86571,15750000.0
2007-08-16 18:44:00,2.86391,2.86733,2.86134,2.86588,12250000.0
2007-08-16 18:45:00,2.86595,2.86827,2.86422,2.8678,9250000.0
2007-08-16 18:46:00,2.8667,2.86784,2.86178,2.86589,9750000.0
2007-08-16 18:47:00,2.86607,2.86815,2.86317,2.86725,9000000.0
2007-08-16 18:48:00,2.86719,2.86719,2.8618,2.8618,8750000.0
2007-08-16 18:49:00,2.86706,2.86755,2.86421,2.86469,6000000.0
2007-08-16 18:50:00,2.86732,2.86732,2.86484,2.8669,8130000.0
2007-08-16 18:51:00,2.86668,2.86689,2.86342,2.8657,11250000.0
2007-08-16 18:52:00,2.86628,2.86628,2.86261,2.86591,5500000.0
2007-08-16 18:53:00,2.86437,2.86695,2.863,2.86695,8500000.0
2007-08-16 18:54:00,2.86617,2.86752,2.86384,2.86577,10750000.0
2007-08-16 18:55:00,2.86419,2.8667,2.86303,2.86303,6880000.0
2007-08-16 18:56:00,2.8649,2.86687,2.86084,2.86387,13630000.0
2007-08-16 18:57:00,2.86673,2.86731,2.86295,2.8662,8130000.0
2007-08-16 18:58:00,2.86582,2.86741,2.86325,2.86643,9750000.0
2007-08-16 18:59:00,2.86467,2.86691,2.86229,2.86653,5750000.0
2007-08-16 19:00:00,2.86738,2.86787,2.86234,2.86763,11500000.0
2007-08-16 19:01:00,2.86673,2.86738,2.86363,2.86738,8250000.0
2007-08-16 19:02:00,2.86943,2.8702,2.86332,2.86332,13380000.0
2007-08-16 19:03:00,2.86534,2.86842,2.86534,2.86842,9500000.0
2007-08-16 19:04:00,2.86812,2.86838,2.86363,2.86428,8130000.0
2007-08-16 19:05:00,2.86713,2.8679,2.86259,2.8679,9000000.0
2007-08-16 19:06:00,2.86762,2.86762,2.86248,2.86652,9250000.0
2007-08-16 19:07:00,2.86492,2.8668,2.8598,2.8598,9510000.0
2007-08-16 19:08:00,2.86448,2.86713,2.86279,2.86713,13000000.0
2007-08-16 19:09:00,2.86812,2.86812,2.8655,2.86673,6500000.0
2007-08-16 19:10:00,2.86793,2.86798,2.86426,2.8673,6000000.0
2007-08-16 19:11:00,2.86758,2.86758,2.86299,2.86609,11750000.0
2007-08-16 19:12:00,2.86846,2.86846,2.86475,2.86692,15250000.0
2007-08-16 19:13:00,2.86841,2.86841,2.86478,2.86673,5250000.0
2007-08-16 19:14:00,2.86416,2.86556,2.86264,2.86457,10000000.0
2007-08-16 19:15:00,2.86651,2.86653,2.86107,2.86228,10250000.0
2007-08-16 19:16:00,2.86337,2.86761,2.86293,2.86354,13630000.0
2007-08-16 19:17:00,2.86555,2.8672,2.86331,2.8655,11000000.0
2007-08-16 19:18:00,2.86561,2.86624,2.86183,2.86274,12000000.0
2007-08-16 19:19:00,2.8651,2.8651,2.85909,2.85932,8000000.0
2007-08-16 19:20:00,2.86465,2.86465,2.86077,2.86158,7510000.0
2007-08-16 19:21:00,2.86299,2.86386,2.85792,2.86346,5250000.0
2007-08-16 19:22:00,2.86351,2.86396,2.86039,2.86369,8500000.0
2007-08-16 19:23:00,2.86429,2.86566,2.86056,2.86566,10250000.0
2007-08-16 19:24:00,2.86462,2.86462,2.85749,2.85984,6250000.0
2007-08-16 19:25:00,2.8628,2.86422,2.85657,2.86422,6000000.0
2007-08-16 19:26:00,2.86236,2.86435,2.86232,2.86412,5500000.0
2007-08-16 19:27:00,2.86072,2.86505,2.85885,2.86472,8250000.0
2007-08-16 19:28:00,2.86442,2.8657,2.86057,2.86354,6880000.0
2007-08-16 19:29:00,2.86511,2.86529,2.86077,2.86529,14750000.0
2007-08-16 19:30:00,2.86369,2.86656,2.86369,2.86563,5750000.0
2007-08-16 19:31:00,2.86129,2.86526,2.85815,2.86526,8250000.0
2007-08-16 19:32:00,2.86424,2.86454,2.86093,2.86454,7250000.0
2007-08-16 19:33:00,2.8647,2.8647,2.8585,2.86334,9750000.0
2007-08-16 19:34:00,2.86389,2.86421,2.86136,2.86412,14000000.0
2007-08-16 19:35:00,2.86119,2.86416,2.85946,2.86118,7380000.0
2007-08-16 19:36:00,2.85988,2.86489,2.85971,2.86489,5750000.0
2007-08-16 19:37:00,2.86443,2.86443,2.85923,2.8627,8500000.0
2007-08-16 19:38:00,2.86261,2.86311,2.85817,2.85817,7500000.0
2007-08-16 19:39:00,2.86083,2.86241,2.85916,2.86132,6250000.0
2007-08-16 19:40:00,2.85992,2.86239,2.85968,2.86239,9250000.0
2007-08-16 19:41:00,2.85932,2.86267,2.85794,2.86254,9250000.0
2007-08-16 19:42:00,2.8607,2.86289,2.8591,2.86289,6750000.0
2007-08-16 19:43:00,2.85901,2.86169,2.85901,2.86132,6630000.0
2007-08-16 19:44:00,2.86332,2.86337,2.86087,2.86243,6500000.0
2007-08-16 19:45:00,2.86211,2.86212,2.8584,2.86211,9880000.0
2007-08-16 20:56:00,2.85731,2.85778,2.85372,2.8569,6250000.0
2007-08-16 20:57:00,2.85577,2.8575,2.85202,2.85742,7000000.0
2007-08-16 20:58:00,2.86067,2.86227,2.85615,2.85615,7250000.0
2007-08-16 20:59:00,2.85778,2.85835,2.85126,2.85835,12000000.0
2007-08-16 21:00:00,2.85799,2.86211,2.85376,2.85516,9010000.0
2007-08-16 21:01:00,2.86058,2.86074,2.85808,2.8583,7880000.0
2007-08-16 21:02:00,2.8559,2.86435,2.8559,2.86173,11250000.0
2007-08-16 21:03:00,2.8607,2.86295,2.85868,2.86295,8010000.0
2007-08-16 21:04:00,2.8613,2.86203,2.85751,2.85751,5250000.0
2007-08-16 21:05:00,2.85897,2.86032,2.857,2.85709,6250000.0
2007-08-16 21:06:00,2.86008,2.86071,2.85463,2.8568,7630000.0
2007-08-16 21:07:00,2.85968,2.86203,2.85882,2.86203,7380000.0
2007-08-16 21:08:00,2.85966,2.86131,2.85528,2.86102,5750000.0
2007-08-16 21:09:00,2.8599,2.86193,2.858,2.86051,11000000.0
2007-08-16 21:10:00,2.85973,2.86369,2.85973,2.86238,8250000.0
2007-08-16 21:11:00,2.85961,2.86077,2.85894,2.86007,6000000.0
2007-08-16 21:12:00,2.8632,2.8632,2.85745,2.85745,7750000.0
2007-08-16 21:13:00,2.85875,2.86269,2.85875,2.86234,11250000.0
2007-08-16 21:14:00,2.86324,2.86324,2.85568,2.85568,5500000.0
2007-08-16 21:15:00,2.85806,2.86059,2.85614,2.85885,5250000.0
2007-08-16 21:16:00,2.85656,2.86014,2.85656,2.85711,6500000.0
2007-08-16 21:17:00,2.85666,2.86037,2.85666,2.85815,9130000.0
2007-08-16 21:18:00,2.85686,2.86017,2.85355,2.85355,9380000.0
2007-08-16 21:19:00,2.85834,2.86075,2.85538,2.85611,5750000.0
2007-08-16 21:20:00,2.85721,2.86063,2.85381,2.86036,8130000.0
2007-08-16 21:21:00,2.85932,2.86055,2.85812,2.86009,6880000.0
2007-08-16 21:22:00,2.8612,2.8612,2.85347,2.85881,9380000.0
2007-08-16 21:23:00,2.85577,2.85865,2.85577,2.85841,7750000.0
2007-08-16 21:24:00,2.85806,2.85806,2.85349,2.85349,6380000.0
2007-08-16 21:25:00,2.8589,2.8606,2.85418,2.85745,8500000.0
2007-08-16 21:26:00,2.85865,2.85949,2.85541,2.85541,5250000.0
2007-08-16 21:27:00,2.85969,2.86041,2.8567,2.85873,10630000.0
2007-08-16 21:28:00,2.85744,2.85865,2.85398,2.85598,10880000.0
2007-08-16 21:29:00,2.8567,2.85784,2.85471,2.85525,10010000.0
2007-08-16 21:30:00,2.85669,2.85862,2.85336,2.85414,9750000.0
2007-08-16 21:31:00,2.85559,2.85742,2.85381,2.85385,15750000.0
2007-08-16 21:32:00,2.85328,2.85697,2.85091,2.85697,6500000.0
2007-08-16 21:33:00,2.8546,2.85616,2.85265,2.85265,4880000.0
2007-08-16 21:34:00,2.8545,2.85694,2.85172,2.85516,10130000.0
2007-08-16 21:35:00,2.85517,2.85633,2.85149,2.85453,8500000.0
2007-08-16 21:36:00,2.85653,2.85682,2.85448,2.85468,8130000.0
2007-08-16 21:37:00,2.85528,2.85718,2.85415,2.85699,5250000.0
2007-08-16 21:38:00,2.85528,2.85689,2.85206,2.85206,8250000.0
2007-08-16 21:39:00,2.85413,2.85684,2.85342,2.85407,12630000.0
2007-08-16 21:40:00,2.85214,2.85524,2.85073,2.85524,6750000.0
2007-08-16 21:41:00,2.85542,2.85739,2.85087,2.85739,7130000.0
2007-08-16 21:42:00,2.85505,2.85685,2.85427,2.85585,7750000.0
2007-08-16 21:43:00,2.85628,2.85706,2.85407,2.85626,6500000.0
2007-08-16 21:44:00,2.85564,2.85696,2.8529,2.8529,8130000.0
2007-08-16 21:45:00,2.85102,2.85444,2.84945,2.85075,9500000.0
2007-08-16 21:46:00,2.85346,2.8551,2.84757,2.84757,7630000.0
2007-08-16 21:47:00,2.84941,2.8508,2.84661,2.85071,8500000.0
2007-08-16 21:48:00,2.84965,2.85203,2.84809,2.85084,9380000.0
2007-08-16 21:49:00,2.84981,2.85378,2.84898,2.8505,10750000.0
2007-08-16 21:50:00,2.84694,2.85237,2.84694,2.85237,9500000.0
2007-08-16 21:51:00,2.84831,2.85295,2.8461,2.85064,6630000.0
2007-08-16 21:52:00,2.85215,2.85215,2.84678,2.84806,6000000.0
2007-08-16 21:53:00,2.8495,2.8515,2.84563,2.84563,8500000.0
2007-08-16 21:54:00,2.84783,2.85256,2.84783,2.85006,9250000.0
2007-08-16 21:55:00,2.8487,2.85147,2.8487,2.85035,5750000.0
2007-08-16 21:56:00,2.85021,2.85021,2.84586,2.84895,5500000.0
2007-08-16 21:57:00,2.84751,2.85192,2.8474,2.84754,8000000.0
2007-08-16 21:58:00,2.8462,2.85103,2.84585,2.85008,7500000.0
2007-08-16 21:59:00,2.84599,2.84933,2.84454,2.84644,8500000.0
2007-08-16 22:00:00,2.84452,2.84706,2.84273,2.84534,7750000.0
2007-08-16 22:01:00,2.84317,2.84728,2.84267,2.84728,5500000.0
2007-08-16 22:02:00,2.84701,2.84749,2.84353,2.84555,9010000.0
2007-08-16 22:03:00,2.84516,2.84732,2.8423,2.84532,8130000.0
2007-08-16 22:04:00,2.84454,2.84525,2.84262,2.84318,9380000.0
2007-08-16 22:05:00,2.8451,2.84539,2.84181,2.84181,6130000.0
2007-08-16 22:06:00,2.84462,2.84687,2.84359,2.84677,5130000.0
2007-08-16 22:07:00,2.84455,2.84635,2.84301,2.84374,6750000.0
2007-08-16 22:08:00,2.84611,2.84658,2.84334,2.84541,7750000.0
2007-08-16 22:09:00,2.8421,2.84624,2.8421,2.84402,8500000.0
2007-08-16 22:10:00,2.84369,2.84605,2.84313,2.84325,8750000.0
2007-08-16 22:11:00,2.84324,2.84692,2.84324,2.84493,7760000.0
2007-08-16 22:12:00,2.84462,2.84568,2.8424,2.84434,5500000.0
2007-08-16 22:13:00,2.84297,2.84541,2.84079,2.84419,7750000.0
2007-08-16 22:14:00,2.84404,2.84598,2.84251,2.84436,5130000.0
2007-08-16 22:15:00,2.84431,2.84711,2.84235,2.8452,8500000.0
2007-08-16 22:16:00,2.84356,2.84569,2.84249,2.84569,9260000.0
2007-08-16 22:17:00,2.84387,2.84516,2.83993,2.84432,10500000.0
2007-08-16 22:18:00,2.84548,2.84875,2.84426,2.8452,9750000.0
2007-08-16 22:19:00,2.84157,2.84487,2.84157,2.84343,5500000.0
2007-08-16 22:20:00,2.84411,2.84436,2.84044,2.84044,10880000.0
2007-08-16 22:21:00,2.84233,2.84646,2.84172,2.84511,5750000.0
2007-08-16 22:22:00,2.84484,2.84669,2.84283,2.84482,9000000.0
2007-08-16 22:23:00,2.84555,2.84555,2.83978,2.84358,7500000.0
2007-08-16 22:24:00,2.8433,2.84501,2.84084,2.84394,6250000.0
2007-08-16 22:25:00,2.84272,2.84538,2.83901,2.84538,13000000.0
2007-08-16 22:26:00,2.84326,2.84523,2.84297,2.84523,6500000.0
2007-08-16 22:27:00,2.84314,2.84444,2.83744,2.83744,9880000.0
2007-08-16 22:28:00,2.84302,2.84457,2.84185,2.84363,10000000.0
2007-08-16 22:29:00,2.84535,2.84535,2.83964,2.84491,8500000.0
2007-08-16 22:30:00,2.84343,2.84752,2.84061,2.84061,11000000.0
2007-08-16 22:31:00,2.8426,2.84476,2.84055,2.84055,6130000.0
2007-08-16 22:32:00,2.84169,2.84515,2.83854,2.84515,14500000.0
2007-08-16 22:33:00,2.84444,2.8456,2.84263,2.84445,11500000.0
2007-08-16 22:34:00,2.84391,2.84544,2.83947,2.84493,6250000.0
2007-08-16 22:35:00,2.83999,2.84581,2.83999,2.84383,7750000.0
2007-08-16 22:36:00,2.84534,2.84534,2.84209,2.84303,5250000.0
2007-08-16 22:37:00,2.84346,2.84618,2.8401,2.84601,8500000.0
2007-08-16 22:38:00,2.84552,2.84557,2.841,2.84265,7130000.0
2007-08-16 22:39:00,2.84073,2.84462,2.84073,2.84118,6880000.0
2007-08-16 22:40:00,2.84369,2.84431,2.84129,2.84431,3750000.0
2007-08-16 22:41:00,2.84009,2.84404,2.83928,2.84189,8000000.0
2007-08-16 22:42:00,2.84226,2.84388,2.84123,2.84348,10250000.0
2007-08-16 22:43:00,2.84051,2.84374,2.83768,2.84374,8130000.0
2007-08-16 22:44:00,2.84201,2.84287,2.8387,2.84109,8250000.0
2007-08-16 22:45:00,2.84365,2.84365,2.84122,2.84139,7250000.0
2007-08-16 22:46:00,2.84094,2.84306,2.83986,2.8426,8000000.0
2007-08-16 22:47:00,2.84397,2.84397,2.8377,2.84295,11500000.0
2007-08-16 22:48:00,2.84339,2.84731,2.84138,2.84608,8630000.0
2007-08-16 22:49:00,2.84263,2.8456,2.83765,2.84093,6250000.0
2007-08-16 22:50:00,2.83913,2.84599,2.83887,2.84256,9250000.0
2007-08-16 22:51:00,2.84287,2.84663,2.84038,2.8451,6250000.0
2007-08-16 22:52:00,2.84441,2.84788,2.84361,2.84619,6000000.0
2007-08-16 22:53:00,2.84523,2.84807,2.84235,2.84606,7500000.0
2007-08-16 22:54:00,2.84814,2.84814,2.84364,2.84364,3750000.0
2007-08-16 22:55:00,2.84567,2.84687,2.84175,2.84311,8510000.0
2007-08-16 22:56:00,2.84774,2.84951,2.84166,2.84348,5630000.0
2007-08-16 22:57:00,2.8432,2.85084,2.8432,2.85084,8130000.0
2007-08-16 22:58:00,2.84675,2.85041,2.84476,2.85041,6250000.0
2007-08-16 22:59:00,2.84837,2.84837,2.84176,2.84456,8500000.0
2007-08-16 23:00:00,2.8494,2.85188,2.84676,2.85188,7500000.0
2007-08-16 23:01:00,2.85074,2.85131,2.847,2.84702,8000000.0
2007-08-16 23:02:00,2.84625,2.85097,2.84625,2.84784,9250000.0
2007-08-16 23:03:00,2.84809,2.852,2.84527,2.85138,10750000.0
2007-08-16 23:04:00,2.85037,2.85048,2.84617,2.85026,7500000.0
2007-08-16 23:05:00,2.85096,2.85096,2.84755,2.85076,12010000.0
2007-08-16 23:06:00,2.84998,2.85115,2.84849,2.84898,5250000.0
2007-08-16 23:07:00,2.84841,2.85076,2.84572,2.8501,7750000.0
2007-08-16 23:08:00,2.85035,2.85126,2.84595,2.84947,8000000.0
2007-08-16 23:09:00,2.84966,2.85054,2.84541,2.84943,10250000.0
2007-08-16 23:10:00,2.84979,2.85137,2.84738,2.84738,8510000.0
2007-08-16 23:11:00,2.84986,2.851,2.84924,2.84933,5750000.0
2007-08-16 23:12:00,2.85407,2.85407,2.84854,2.84854,5000000.0
2007-08-16 23:13:00,2.85321,2.85321,2.84814,2.85067,9000000.0
2007-08-16 23:14:00,2.8518,2.8518,2.84576,2.84769,7250000.0
2007-08-16 23:15:00,2.84673,2.85167,2.84673,2.85087,13000000.0
2007-08-16 23:16:00,2.84788,2.85133,2.84788,2.85133,3750000.0
2007-08-16 23:17:00,2.84838,2.85166,2.84838,2.85166,6750000.0
2007-08-16 23:18:00,2.84952,2.85159,2.84832,2.84832,6500000.0
2007-08-16 23:19:00,2.85038,2.85177,2.84902,2.85177,6380000.0
2007-08-16 23:20:00,2.85156,2.85156,2.84751,2.84751,5250000.0
2007-08-16 23:21:00,2.84951,2.85161,2.84898,2.85069,6130000.0
2007-08-16 23:22:00,2.84748,2.85044,2.84599,2.84758,5750000.0
2007-08-16 23:23:00,2.84817,2.85006,2.84469,2.84769,9500000.0
2007-08-16 23:24:00,2.84932,2.84937,2.84687,2.84687,8000000.0
2007-08-16 23:25:00,2.84911,2.84911,2.84505,2.84665,12000000.0
2007-08-16 23:26:00,2.8463,2.84902,2.8421,2.8421,9000000.0
2007-08-16 23:27:00,2.84889,2.84889,2.84457,2.84836,5500000.0
2007-08-16 23:28:00,2.84548,2.84846,2.84548,2.84681,8500000.0
2007-08-16 23:29:00,2.8477,2.84847,2.84605,2.84605,6500000.0
2007-08-16 23:30:00,2.84791,2.84935,2.84658,2.84935,10500000.0
2007-08-16 23:31:00,2.84682,2.84872,2.84605,2.8486,9250000.0
2007-08-16 23:32:00,2.84895,2.8498,2.84281,2.84671,5880000.0
2007-08-16 23:33:00,2.84651,2.84863,2.84459,2.84521,9000000.0
2007-08-16 23:34:00,2.84774,2.84819,2.84163,2.84792,7380000.0
2007-08-16 23:35:00,2.84712,2.84794,2.84441,2.84607,8750000.0
2007-08-16 23:36:00,2.84863,2.84863,2.84291,2.84818,5250000.0
2007-08-16 23:37:00,2.84633,2.84697,2.84468,2.84468,6130000.0
2007-08-16 23:38:00,2.84395,2.84802,2.84395,2.84556,10750000.0
2007-08-16 23:39:00,2.84516,2.84809,2.84516,2.84765,7250000.0
2007-08-16 23:40:00,2.84769,2.84864,2.84555,2.84688,8750000.0
2007-08-16 23:41:00,2.84785,2.84987,2.84652,2.84652,4880000.0
2007-08-16 23:42:00,2.84632,2.8494,2.8442,2.8494,6380000.0
2007-08-16 23:43:00,2.84681,2.84871,2.84584,2.84871,7000000.0
2007-08-16 23:44:00,2.84876,2.84894,2.84546,2.84894,7500000.0
2007-08-16 23:45:00,2.84367,2.84869,2.84367,2.84869,8500000.0
2007-08-16 23:46:00,2.8478,2.8478,2.84521,2.84672,6750000.0
2007-08-16 23:47:00,2.84774,2.84906,2.84392,2.84823,9880000.0
2007-08-16 23:48:00,2.85613,2.85613,2.84341,2.84631,6750000.0
2007-08-16 23:49:00,2.84754,2.85291,2.84721,2.85147,5750000.0
2007-08-16 23:50:00,2.84617,2.84868,2.84288,2.84288,8500000.0
2007-08-16 23:51:00,2.85587,2.85587,2.84551,2.84796,6000000.0
2007-08-16 23:52:00,2.84614,2.84803,2.84344,2.84344,6250000.0
2007-08-16 23:53:00,2.84491,2.84858,2.84453,2.84858,10010000.0
2007-08-16 23:54:00,2.84851,2.84873,2.84498,2.84807,5630000.0
2007-08-16 23:55:00,2.84735,2.84854,2.8467,2.84818,6750000.0
2007-08-16 23:56:00,2.8473,2.85147,2.84601,2.84783,10250000.0
2007-08-16 23:57:00,2.84663,2.8552,2.8464,2.8464,16250000.0
2007-08-16 23:58:00,2.84671,2.84737,2.84247,2.84533,6750000.0
2007-08-16 23:59:00,2.85513,2.85513,2.84599,2.84599,8250000.0
2007-08-17 00:00:00,2.84882,2.85205,2.84735,2.84742,9750000.0
2007-08-17 00:01:00,2.84603,2.84702,2.84329,2.8449,6000000.0
2007-08-17 00:02:00,2.84594,2.85427,2.84594,2.84838,9380000.0
2007-08-17 00:03:00,2.84289,2.8545,2.84289,2.8545,13500000.0
2007-08-17 00:04:00,2.84412,2.84765,2.84296,2.84765,8750000.0
2007-08-17 00:05:00,2.8455,2.85188,2.84496,2.84908,10630000.0
2007-08-17 00:06:00,2.84571,2.84695,2.84403,2.84643,8130000.0
2007-08-17 00:07:00,2.8424,2.84825,2.8424,2.8452,6130000.0
2007-08-17 00:08:00,2.84523,2.84734,2.84195,2.84479,7500000.0
2007-08-17 00:09:00,2.84366,2.85321,2.84366,2.84857,8250000.0
2007-08-17 00:10:00,2.84322,2.84728,2.84278,2.84728,8250000.0
2007-08-17 00:11:00,2.84289,2.84668,2.84092,2.84621,20380000.0
2007-08-17 00:12:00,2.84623,2.84747,2.84094,2.84301,7500000.0
2007-08-17 00:13:00,2.84513,2.84652,2.84246,2.84443,6630000.0
2007-08-17 00:14:00,2.8469,2.84867,2.8443,2.84844,10750000.0
2007-08-17 00:15:00,2.84622,2.84708,2.84363,2.84374,6250000.0
2007-08-17 00:16:00,2.84397,2.84759,2.8434,2.84759,10500000.0
2007-08-17 00:17:00,2.84552,2.84678,2.84291,2.84527,6130000.0
2007-08-17 00:18:00,2.84792,2.84792,2.84237,2.84522,8380000.0
2007-08-17 00:19:00,2.84627,2.84689,2.84307,2.84307,6500000.0
2007-08-17 00:20:00,2.84722,2.84755,2.84279,2.84638,7890000.0
2007-08-17 00:21:00,2.84543,2.84714,2.8425,2.8459,8380000.0
2007-08-17 00:22:00,2.84639,2.84798,2.8457,2.84793,5750000.0
2007-08-17 00:23:00,2.84352,2.84735,2.84352,2.84487,7130000.0
2007-08-17 00:24:00,2.84573,2.84768,2.84471,2.84671,8130000.0
2007-08-17 00:25:00,2.84634,2.84773,2.84333,2.84333,10260000.0
2007-08-17 00:26:00,2.84586,2.84768,2.84208,2.84552,6000000.0
2007-08-17 00:27:00,2.84771,2.84819,2.84284,2.84766,5750000.0
2007-08-17 00:28:00,2.84344,2.84699,2.84115,2.84579,9250000.0
2007-08-17 00:29:00,2.84585,2.84909,2.84547,2.84681,9630000.0
2007-08-17 00:30:00,2.84564,2.8479,2.84374,2.84779,9500000.0
2007-08-17 00:31:00,2.84209,2.84891,2.84209,2.84707,7500000.0
2007-08-17 00:32:00,2.84724,2.84997,2.84496,2.84997,5880000.0
2007-08-17 00:33:00,2.84845,2.84927,2.84578,2.84772,5500000.0
2007-08-17 00:34:00,2.84726,2.84929,2.84533,2.8492,8250000.0
2007-08-17 00:35:00,2.848,2.8507,2.84689,2.8507,6760000.0
2007-08-17 00:36:00,2.85022,2.85113,2.84551,2.84838,8500000.0
2007-08-17 00:37:00,2.85018,2.85018,2.84515,2.84883,10000000.0
2007-08-17 00:38:00,2.84859,2.85033,2.8464,2.85013,7500000.0
2007-08-17 00:39:00,2.84852,2.85067,2.84753,2.84832,5750000.0
2007-08-17 00:40:00,2.84918,2.84918,2.84634,2.84817,5500000.0
2007-08-17 00:41:00,2.84913,2.85061,2.8462,2.84809,6000000.0
2007-08-17 00:42:00,2.84987,2.85012,2.84512,2.84512,7380000.0
2007-08-17 00:43:00,2.84435,2.85016,2.84435,2.84844,7000000.0
2007-08-17 00:44:00,2.84743,2.85067,2.84677,2.84846,5500000.0
2007-08-17 00:45:00,2.84805,2.85008,2.84587,2.84875,8750000.0
2007-08-17 00:46:00,2.84796,2.85074,2.84709,2.8482,13250000.0
2007-08-17 00:47:00,2.84852,2.84995,2.8453,2.84879,5500000.0
2007-08-17 00:48:00,2.84472,2.84934,2.84396,2.84704,7750000.0
2007-08-17 00:49:00,2.84893,2.85296,2.84828,2.85188,7500000.0
2007-08-17 00:50:00,2.85231,2.85308,2.85,2.85173,5500000.0
2007-08-17 00:51:00,2.85035,2.8537,2.84976,2.8537,11750000.0
2007-08-17 00:52:00,2.85119,2.85416,2.85119,2.85416,9250000.0
2007-08-17 00:53:00,2.85367,2.85367,2.85015,2.85015,13630000.0
2007-08-17 00:54:00,2.85343,2.85408,2.85107,2.85107,5250000.0
2007-08-17 00:55:00,2.85121,2.85462,2.84935,2.84935,8750000.0
2007-08-17 00:56:00,2.85225,2.85422,2.85217,2.85422,5500000.0
2007-08-17 00:57:00,2.85224,2.85384,2.84988,2.85342,10260000.0
2007-08-17 00:58:00,2.85445,2.85445,2.8519,2.85323,10500000.0
2007-08-17 00:59:00,2.85347,2.85461,2.8506,2.85234,11010000.0
2007-08-17 01:00:00,2.84949,2.85392,2.84879,2.85392,10130000.0
2007-08-17 01:01:00,2.85324,2.85378,2.84827,2.84827,6750000.0
2007-08-17 01:02:00,2.85234,2.85345,2.8504,2.85227,9640000.0
2007-08-17 01:03:00,2.85217,2.85369,2.85056,2.85342,9000000.0
2007-08-17 01:04:00,2.84991,2.85403,2.84731,2.85242,17510000.0
2007-08-17 01:05:00,2.85248,2.85456,2.84679,2.85205,9750000.0
2007-08-17 01:06:00,2.84643,2.8533,2.84609,2.84835,11130000.0
2007-08-17 01:07:00,2.84266,2.85382,2.84266,2.84981,6000000.0
2007-08-17 01:08:00,2.8465,2.85269,2.8465,2.8495,11880000.0
2007-08-17 01:09:00,2.85258,2.85258,2.84333,2.84333,8000000.0
2007-08-17 01:10:00,2.84661,2.84783,2.84463,2.84602,10000000.0
2007-08-17 01:11:00,2.84586,2.84841,2.84581,2.84782,6380000.0
2007-08-17 01:12:00,2.84767,2.8499,2.84689,2.8499,7000000.0
2007-08-17 01:13:00,2.84896,2.85074,2.84548,2.84827,11510000.0
2007-08-17 01:14:00,2.84863,2.84944,2.84492,2.84492,11880000.0
2007-08-17 01:15:00,2.84973,2.84973,2.84612,2.84763,5250000.0
2007-08-17 01:16:00,2.84859,2.85572,2.84644,2.84786,13750000.0
2007-08-17 01:17:00,2.84653,2.84991,2.84653,2.84744,7500000.0
2007-08-17 01:57:00,2.8462,2.84938,2.84466,2.84466,13250000.0
2007-08-17 01:58:00,2.84291,2.84683,2.84291,2.84432,11520000.0
2007-08-17 02:00:00,2.84745,2.84745,2.84046,2.84096,7000000.0
2007-08-17 02:01:00,2.84528,2.8479,2.84419,2.8479,10750000.0
2007-08-17 02:02:00,2.84979,2.85462,2.84461,2.84461,8260000.0
2007-08-17 02:03:00,2.84734,2.85082,2.84473,2.84749,12630000.0
2007-08-17 02:04:00,2.84815,2.85081,2.84643,2.84643,16760000.0
2007-08-17 02:05:00,2.84842,2.84908,2.84645,2.84725,6260000.0
2007-08-17 02:06:00,2.84587,2.84945,2.8434,2.84452,12010000.0
2007-08-17 02:07:00,2.84611,2.85791,2.84328,2.84928,8000000.0
2007-08-17 02:08:00,2.84812,2.84841,2.84166,2.84586,5380000.0
2007-08-17 02:09:00,2.84726,2.84837,2.8437,2.84837,4520000.0
2007-08-17 02:10:00,2.83908,2.84859,2.83908,2.84859,7250000.0
2007-08-17 02:12:00,2.84342,2.84822,2.84342,2.84709,5260000.0
2007-08-17 02:13:00,2.84923,2.84923,2.84669,2.8486,5630000.0
2007-08-17 02:14:00,2.84591,2.84826,2.84289,2.84777,11000000.0
2007-08-17 02:15:00,2.84863,2.84893,2.84438,2.84438,5500000.0
2007-08-17 02:16:00,2.84495,2.84781,2.84495,2.84776,6000000.0
2007-08-17 02:17:00,2.84452,2.84858,2.84207,2.84858,7630000.0
2007-08-17 02:18:00,2.84567,2.8462,2.84279,2.8462,5250000.0
2007-08-17 02:45:00,2.84909,2.84909,2.84264,2.84264,5500000.0
2007-08-17 02:46:00,2.84733,2.85586,2.84733,2.84886,8130000.0
2007-08-17 02:47:00,2.8483,2.84856,2.84418,2.84649,9500000.0
2007-08-17 02:48:00,2.84688,2.85459,2.84688,2.84782,7750000.0
2007-08-17 02:49:00,2.84837,2.85382,2.84791,2.8496,5750000.0
2007-08-17 02:50:00,2.84716,2.84939,2.84689,2.84899,7500000.0
2007-08-17 02:51:00,2.84767,2.85336,2.84752,2.8491,8250000.0
2007-08-17 02:52:00,2.84532,2.84965,2.84532,2.8467,8500000.0
2007-08-17 02:53:00,2.84757,2.85362,2.84717,2.85014,5250000.0
2007-08-17 02:54:00,2.84625,2.85175,2.84568,2.8496,5500000.0
2007-08-17 02:55:00,2.84635,2.84913,2.84443,2.84913,7500000.0
2007-08-17 02:56:00,2.84712,2.84853,2.84382,2.84853,5750000.0
2007-08-17 02:57:00,2.8445,2.84889,2.84449,2.84584,11000000.0
2007-08-17 02:58:00,2.84713,2.84833,2.84484,2.84807,6000000.0
2007-08-17 02:59:00,2.84654,2.85412,2.84352,2.84747,8630000.0
2007-08-17 03:00:00,2.84683,2.84781,2.84431,2.84565,5500000.0
2007-08-17 03:01:00,2.847,2.84833,2.84351,2.84689,13630000.0
2007-08-17 03:02:00,2.84786,2.84786,2.84463,2.84733,6250000.0
2007-08-17 03:03:00,2.84771,2.84801,2.8448,2.84618,7630000.0
2007-08-17 03:04:00,2.84638,2.84785,2.84355,2.84582,8000000.0
2007-08-17 03:05:00,2.84621,2.85057,2.84269,2.84844,8630000.0
2007-08-17 03:06:00,2.84595,2.84764,2.84214,2.84764,7880000.0
2007-08-17 03:07:00,2.84902,2.84902,2.84638,2.84638,8630000.0
2007-08-17 03:08:00,2.84885,2.84885,2.84223,2.84538,7000000.0
2007-08-17 03:09:00,2.84742,2.84866,2.8463,2.84866,6500000.0
2007-08-17 03:10:00,2.84421,2.8483,2.84421,2.84754,7750000.0
2007-08-17 03:11:00,2.84377,2.84885,2.84377,2.84546,7250000.0
2007-08-17 03:12:00,2.84615,2.8495,2.84255,2.8495,5500000.0
2007-08-17 03:13:00,2.84666,2.84886,2.84324,2.84324,7500000.0
2007-08-17 03:14:00,2.84708,2.84775,2.84437,2.84692,5500000.0
2007-08-17 03:15:00,2.84633,2.84948,2.84255,2.84948,5500000.0
2007-08-17 03:16:00,2.84792,2.84877,2.8423,2.84561,6500000.0
2007-08-17 03:17:00,2.84672,2.8496,2.84584,2.8496,8750000.0
2007-08-17 03:18:00,2.84607,2.8476,2.84607,2.84679,6000000.0
2007-08-17 03:19:00,2.84892,2.84897,2.84646,2.84646,5500000.0
2007-08-17 03:20:00,2.8496,2.85013,2.84419,2.84719,8260000.0
2007-08-17 03:21:00,2.8495,2.8495,2.84507,2.84787,6630000.0
2007-08-17 03:22:00,2.85072,2.85072,2.84424,2.84672,5750000.0
2007-08-17 03:23:00,2.84709,2.85043,2.84709,2.85043,5500000.0
2007-08-17 03:24:00,2.84758,2.84804,2.84342,2.84587,6250000.0
2007-08-17 03:25:00,2.8463,2.84997,2.84341,2.84997,7130000.0
2007-08-17 03:26:00,2.84357,2.85024,2.84357,2.85024,6630000.0
2007-08-17 03:27:00,2.84738,2.84944,2.8436,2.84894,8750000.0
2007-08-17 03:28:00,2.84801,2.84995,2.84764,2.84764,5750000.0
2007-08-17 03:29:00,2.84638,2.84943,2.84638,2.84852,8000000.0
2007-08-17 03:30:00,2.84583,2.84717,2.8439,2.8439,5750000.0
2007-08-17 03:31:00,2.84694,2.84732,2.84373,2.84723,5500000.0
2007-08-17 03:32:00,2.84851,2.85017,2.84623,2.84877,6250000.0
2007-08-17 03:33:00,2.84799,2.84799,2.84318,2.84395,5500000.0
2007-08-17 03:34:00,2.8498,2.85007,2.84727,2.84727,5130000.0
2007-08-17 03:35:00,2.8509,2.8514,2.84649,2.84796,8250000.0
2007-08-17 03:36:00,2.84894,2.84998,2.84576,2.84913,4750000.0
2007-08-17 03:37:00,2.8471,2.84722,2.84463,2.84709,7000000.0
2007-08-17 03:40:00,2.85057,2.85057,2.84713,2.84812,6000000.0
2007-08-17 03:42:00,2.84773,2.85015,2.84709,2.84964,11000000.0
2007-08-17 03:43:00,2.84962,2.85176,2.8482,2.84901,10250000.0
2007-08-17 03:45:00,2.85288,2.85288,2.85062,2.85229,5510000.0
2007-08-17 03:47:00,2.85155,2.85326,2.84939,2.85326,6500000.0
2007-08-17 03:48:00,2.84994,2.8531,2.84994,2.8531,6000000.0
2007-08-17 03:49:00,2.85136,2.85466,2.85136,2.85393,7500000.0
2007-08-17 03:50:00,2.85057,2.85419,2.84704,2.84704,5750000.0
2007-08-17 03:51:00,2.84994,2.85079,2.84837,2.85079,8250000.0
2007-08-17 04:11:00,2.85344,2.85422,2.85029,2.85029,13500000.0
2007-08-17 04:12:00,2.84968,2.85106,2.84968,2.84987,9250000.0
2007-08-17 04:13:00,2.85055,2.85191,2.84854,2.85191,15750000.0
2007-08-17 04:14:00,2.84897,2.85147,2.84776,2.85145,6250000.0
2007-08-17 04:15:00,2.84994,2.85148,2.84658,2.84658,5500000.0
2007-08-17 04:50:00,2.85135,2.85217,2.84595,2.84915,5500000.0
2007-08-17 04:51:00,2.85058,2.85082,2.84769,2.85017,7500000.0
2007-08-17 04:52:00,2.84809,2.84998,2.84629,2.84671,9250000.0
2007-08-17 04:53:00,2.84998,2.85128,2.84865,2.84881,7750000.0
2007-08-17 04:54:00,2.84965,2.85116,2.84965,2.85022,7880000.0
2007-08-17 04:55:00,2.84936,2.85176,2.84936,2.84998,8250000.0
2007-08-17 04:56:00,2.84949,2.85126,2.84577,2.85034,6250000.0
2007-08-17 04:57:00,2.85207,2.86714,2.85207,2.86495,6130000.0
2007-08-17 04:58:00,2.85018,2.8512,2.8485,2.84981,6500000.0
2007-08-17 04:59:00,2.85167,2.85262,2.8489,2.84979,8380000.0
2007-08-17 05:00:00,2.85048,2.85048,2.84593,2.8498,6000000.0
2007-08-17 05:01:00,2.85025,2.85159,2.84943,2.84943,4250000.0
2007-08-17 05:02:00,2.84787,2.85107,2.84427,2.84907,9000000.0
2007-08-17 05:03:00,2.8496,2.85088,2.84928,2.85052,7750000.0
2007-08-17 05:04:00,2.85135,2.85168,2.84835,2.85035,9500000.0
2007-08-17 05:05:00,2.85177,2.85177,2.84742,2.85005,11130000.0
2007-08-17 05:06:00,2.85065,2.85125,2.84747,2.85125,7250000.0
2007-08-17 05:07:00,2.8501,2.85121,2.8475,2.85074,7000000.0
2007-08-17 05:08:00,2.84975,2.85134,2.84887,2.84887,11880000.0
2007-08-17 05:09:00,2.8514,2.8514,2.84932,2.8495,7000000.0
2007-08-17 05:10:00,2.84923,2.85116,2.84619,2.84922,6250000.0
2007-08-17 05:11:00,2.85053,2.85212,2.84563,2.8493,7880000.0
2007-08-17 05:12:00,2.85081,2.85245,2.85043,2.85245,5500000.0
2007-08-17 05:13:00,2.85154,2.85172,2.84695,2.8503,7250000.0
2007-08-17 05:14:00,2.85049,2.85226,2.8502,2.8502,9260000.0
2007-08-17 05:15:00,2.84757,2.85145,2.84757,2.85145,9500000.0
2007-08-17 05:16:00,2.85005,2.85259,2.8494,2.85131,8000000.0
2007-08-17 05:17:00,2.84936,2.85169,2.84664,2.84895,6630000.0
2007-08-17 05:18:00,2.85226,2.86735,2.85226,2.85425,11380000.0
2007-08-17 05:19:00,2.85016,2.85126,2.84865,2.8509,10380000.0
2007-08-17 05:20:00,2.85077,2.85193,2.84791,2.85147,10750000.0
2007-08-17 05:21:00,2.84865,2.86539,2.84865,2.8535,6750000.0
2007-08-17 05:22:00,2.85212,2.85246,2.84571,2.84893,9380000.0
2007-08-17 05:23:00,2.85156,2.85219,2.84751,2.85114,6880000.0
2007-08-17 05:24:00,2.85123,2.85181,2.85016,2.85127,9500000.0
2007-08-17 05:25:00,2.85246,2.85358,2.84935,2.85358,12500000.0
2007-08-17 05:26:00,2.85013,2.85147,2.84802,2.84802,7250000.0
2007-08-17 05:27:00,2.85128,2.85314,2.84901,2.85132,7000000.0
2007-08-17 05:28:00,2.85088,2.85262,2.84762,2.85048,6250000.0
2007-08-17 05:29:00,2.84988,2.85305,2.84915,2.85275,7500000.0
2007-08-17 05:30:00,2.85293,2.85293,2.84719,2.85087,8750000.0
2007-08-17 05:31:00,2.85236,2.85236,2.84835,2.85109,5500000.0
2007-08-17 05:32:00,2.85258,2.85286,2.8494,2.85111,5250000.0
2007-08-17 05:33:00,2.85096,2.85309,2.85009,2.85266,7760000.0
2007-08-17 05:34:00,2.85192,2.85192,2.8469,2.85167,7750000.0
2007-08-17 05:35:00,2.84976,2.85049,2.84519,2.85011,7250000.0
2007-08-17 05:36:00,2.85133,2.85186,2.84839,2.85177,5500000.0
2007-08-17 05:37:00,2.85121,2.85201,2.84789,2.85191,9250000.0
2007-08-17 05:38:00,2.84967,2.85209,2.84967,2.85194,7500000.0
2007-08-17 05:39:00,2.85037,2.85125,2.84739,2.8501,10750000.0
2007-08-17 05:40:00,2.84973,2.85124,2.84957,2.85057,7000000.0
2007-08-17 05:41:00,2.84895,2.85051,2.84876,2.84878,7250000.0
2007-08-17 05:42:00,2.85061,2.85105,2.84526,2.85032,8500000.0
2007-08-17 05:43:00,2.84924,2.85125,2.84663,2.84904,8380000.0
2007-08-17 05:44:00,2.84653,2.85076,2.84653,2.84983,7750000.0
2007-08-17 05:45:00,2.85081,2.85197,2.84492,2.85197,7250000.0
2007-08-17 05:46:00,2.85015,2.85207,2.84796,2.85207,7750000.0
2007-08-17 05:47:00,2.84928,2.85254,2.84928,2.85254,6380000.0
2007-08-17 05:48:00,2.85044,2.85182,2.84901,2.85099,6250000.0
2007-08-17 05:49:00,2.85277,2.85277,2.84814,2.84814,5250000.0
2007-08-17 05:50:00,2.85257,2.85283,2.85015,2.85036,6880000.0
2007-08-17 05:51:00,2.84895,2.85234,2.84797,2.8512,8880000.0
2007-08-17 05:52:00,2.85129,2.85194,2.84791,2.84991,9130000.0
2007-08-17 05:53:00,2.85143,2.85268,2.85139,2.8526,8000000.0
2007-08-17 05:54:00,2.8518,2.85244,2.84983,2.85035,6500000.0
2007-08-17 05:55:00,2.85176,2.85357,2.85176,2.85357,5880000.0
2007-08-17 05:56:00,2.85314,2.85314,2.84925,2.85303,8630000.0
2007-08-17 05:57:00,2.85212,2.85263,2.85099,2.85197,6260000.0
2007-08-17 05:58:00,2.85386,2.85386,2.84914,2.85324,6000000.0
2007-08-17 05:59:00,2.85089,2.85224,2.85009,2.85224,5750000.0
2007-08-17 06:00:00,2.84944,2.85194,2.84473,2.85003,11250000.0
2007-08-17 06:01:00,2.85237,2.85237,2.84961,2.84986,8750000.0
2007-08-17 06:02:00,2.85136,2.85209,2.85075,2.85091,6500000.0
2007-08-17 06:03:00,2.85365,2.85376,2.8472,2.85007,6750000.0
2007-08-17 06:04:00,2.85319,2.8534,2.84922,2.84983,8000000.0
2007-08-17 06:05:00,2.85149,2.85273,2.85088,2.85272,6750000.0
2007-08-17 06:06:00,2.85094,2.8523,2.84603,2.84767,8000000.0
2007-08-17 06:07:00,2.84909,2.85236,2.84909,2.85192,11500000.0
2007-08-17 06:08:00,2.84773,2.85301,2.84773,2.85301,8000000.0
2007-08-17 06:09:00,2.85197,2.85291,2.85134,2.85291,7000000.0
2007-08-17 06:10:00,2.85076,2.85287,2.85008,2.85246,10000000.0
2007-08-17 06:11:00,2.84793,2.85237,2.84793,2.85106,6000000.0
2007-08-17 06:12:00,2.85141,2.85282,2.84844,2.84844,9880000.0
2007-08-17 06:13:00,2.85036,2.85137,2.84855,2.84855,5250000.0
2007-08-17 06:14:00,2.84857,2.85144,2.84591,2.85144,8880000.0
2007-08-17 06:15:00,2.84685,2.85096,2.84499,2.85096,5500000.0
2007-08-17 06:16:00,2.85116,2.85139,2.84922,2.84933,5500000.0
2007-08-17 06:17:00,2.85003,2.85042,2.84708,2.84925,6250000.0
2007-08-17 06:18:00,2.85082,2.852,2.84696,2.852,6000000.0
2007-08-17 06:19:00,2.84916,2.85395,2.8489,2.85223,11250000.0
2007-08-17 06:20:00,2.85094,2.85347,2.85094,2.85235,8500000.0
2007-08-17 06:21:00,2.85315,2.85351,2.85033,2.85344,8880000.0
2007-08-17 06:22:00,2.85186,2.85375,2.84954,2.85186,13500000.0
2007-08-17 06:23:00,2.85307,2.85413,2.84936,2.85413,8750000.0
2007-08-17 06:24:00,2.85468,2.85468,2.85048,2.85301,6500000.0
2007-08-17 06:25:00,2.85489,2.85489,2.85052,2.85052,7000000.0
2007-08-17 06:26:00,2.85159,2.85534,2.84932,2.85126,7000000.0
2007-08-17 06:27:00,2.85171,2.85412,2.85053,2.85395,11250000.0
2007-08-17 06:28:00,2.85238,2.85334,2.8506,2.85136,5630000.0
2007-08-17 06:29:00,2.85415,2.85439,2.85055,2.85055,6750000.0
2007-08-17 06:30:00,2.85213,2.85392,2.85044,2.85093,9130000.0
2007-08-17 06:31:00,2.85169,2.85243,2.84789,2.85176,8130000.0
2007-08-17 06:32:00,2.85322,2.85322,2.8495,2.85073,9130000.0
2007-08-17 06:33:00,2.85102,2.85278,2.84675,2.84946,6750000.0
2007-08-17 06:34:00,2.85047,2.85258,2.85,2.85258,8880000.0
2007-08-17 06:35:00,2.85192,2.85192,2.84548,2.84548,8750000.0
2007-08-17 06:36:00,2.85087,2.85159,2.84901,2.85159,7000000.0
2007-08-17 06:37:00,2.84879,2.85132,2.84672,2.84877,7000000.0
2007-08-17 06:38:00,2.84917,2.85129,2.8465,2.84959,11750000.0
2007-08-17 06:39:00,2.85123,2.85134,2.8479,2.84953,8750000.0
2007-08-17 06:40:00,2.85172,2.85271,2.84768,2.85161,8750000.0
2007-08-17 06:41:00,2.8515,2.85239,2.84867,2.84971,7750000.0
2007-08-17 06:42:00,2.85168,2.85318,2.84964,2.85128,8880000.0
2007-08-17 06:43:00,2.85297,2.85344,2.84994,2.85198,12500000.0
2007-08-17 06:44:00,2.85063,2.85687,2.85063,2.85687,6130000.0
2007-08-17 06:45:00,2.85409,2.85845,2.85365,2.85657,10630000.0
2007-08-17 06:46:00,2.85449,2.85753,2.85409,2.85742,5880000.0
2007-08-17 06:47:00,2.85571,2.85887,2.85571,2.85719,8750000.0
2007-08-17 06:48:00,2.85898,2.87047,2.85623,2.87047,14000000.0
2007-08-17 06:49:00,2.8589,2.8589,2.85315,2.85554,8000000.0
2007-08-17 06:50:00,2.85141,2.85577,2.85141,2.85394,10000000.0
2007-08-17 06:51:00,2.85173,2.85361,2.8478,2.84976,7250000.0
2007-08-17 06:52:00,2.85298,2.85415,2.85092,2.85341,7500000.0
2007-08-17 06:53:00,2.85399,2.85533,2.8504,2.85533,7750000.0
2007-08-17 06:54:00,2.8559,2.85705,2.85365,2.85632,6750000.0
2007-08-17 06:55:00,2.85418,2.85761,2.85185,2.85747,12630000.0
2007-08-17 06:56:00,2.85784,2.85912,2.854,2.85706,5630000.0
2007-08-17 06:57:00,2.8558,2.85789,2.85362,2.8572,11010000.0
2007-08-17 06:58:00,2.853,2.85657,2.84948,2.85634,7520000.0
2007-08-17 06:59:00,2.85475,2.8572,2.85449,2.8572,5630000.0
2007-08-17 07:00:00,2.85635,2.85733,2.85513,2.85692,5500000.0
2007-08-17 07:01:00,2.85653,2.85763,2.8552,2.85763,7500000.0
2007-08-17 07:02:00,2.85597,2.85794,2.85552,2.85552,9630000.0
2007-08-17 07:03:00,2.8574,2.8574,2.85493,2.85493,7000000.0
2007-08-17 07:04:00,2.85496,2.8569,2.85135,2.85653,11750000.0
2007-08-17 07:05:00,2.85547,2.85611,2.8538,2.85586,9000000.0
2007-08-17 07:06:00,2.85281,2.85483,2.8497,2.85438,9380000.0
2007-08-17 07:07:00,2.85145,2.85571,2.84723,2.8553,9750000.0
2007-08-17 07:08:00,2.85462,2.85608,2.85216,2.85541,5630000.0
2007-08-17 07:09:00,2.85474,2.85553,2.85332,2.85442,8250000.0
2007-08-17 07:10:00,2.85517,2.85587,2.85095,2.85575,11500000.0
2007-08-17 07:11:00,2.85396,2.85489,2.85147,2.85475,9250000.0
2007-08-17 07:12:00,2.8529,2.85608,2.8529,2.85608,7250000.0
2007-08-17 07:13:00,2.85261,2.85585,2.85261,2.85417,10630000.0
2007-08-17 07:14:00,2.84991,2.85654,2.84991,2.85654,10000000.0
2007-08-17 07:15:00,2.85659,2.85659,2.85231,2.85426,6750000.0
2007-08-17 07:16:00,2.85631,2.8565,2.84933,2.8555,16750000.0
2007-08-17 07:17:00,2.85508,2.85649,2.85192,2.85649,7250000.0
2007-08-17 07:18:00,2.85782,2.85782,2.85416,2.85491,12010000.0
2007-08-17 07:19:00,2.85204,2.85764,2.85204,2.85478,7130000.0
2007-08-17 07:20:00,2.85427,2.85728,2.85427,2.85713,8380000.0
2007-08-17 07:21:00,2.8572,2.85778,2.85469,2.85469,7000000.0
2007-08-17 07:22:00,2.85708,2.85708,2.85151,2.85448,14500000.0
2007-08-17 07:23:00,2.85414,2.85627,2.85378,2.85378,13510000.0
2007-08-17 07:24:00,2.85583,2.85625,2.85341,2.85623,8630000.0
2007-08-17 07:25:00,2.85721,2.85721,2.85104,2.85324,5750000.0
2007-08-17 07:26:00,2.85468,2.8572,2.85307,2.8568,8130000.0
2007-08-17 07:27:00,2.85648,2.85784,2.85347,2.85753,14000000.0
2007-08-17 07:28:00,2.8555,2.85742,2.85458,2.85458,8500000.0
2007-08-17 07:29:00,2.85727,2.85823,2.85522,2.85522,9130000.0
2007-08-17 07:30:00,2.8566,2.85746,2.85241,2.85515,5880000.0
2007-08-17 07:31:00,2.85746,2.85818,2.85376,2.85694,14750000.0
2007-08-17 07:32:00,2.85774,2.85774,2.85165,2.85472,11000000.0
2007-08-17 07:33:00,2.85457,2.85724,2.85232,2.85455,10000000.0
2007-08-17 07:34:00,2.85547,2.85619,2.85019,2.85612,12500000.0
2007-08-17 07:35:00,2.8538,2.85783,2.8523,2.85761,8000000.0
2007-08-17 07:36:00,2.85426,2.85711,2.85404,2.85691,7000000.0
2007-08-17 07:37:00,2.85586,2.8566,2.85172,2.85172,11010000.0
2007-08-17 07:38:00,2.85467,2.85683,2.85209,2.85588,6500000.0
2007-08-17 07:39:00,2.85498,2.85773,2.85123,2.85271,6000000.0
2007-08-17 07:40:00,2.85616,2.85616,2.84942,2.85328,10750000.0
2007-08-17 07:41:00,2.84783,2.85504,2.84783,2.85078,5250000.0
2007-08-17 07:42:00,2.84786,2.85616,2.84786,2.85572,5750000.0
2007-08-17 07:43:00,2.85756,2.85791,2.84985,2.85791,10250000.0
2007-08-17 07:44:00,2.85061,2.85586,2.84989,2.8539,6750000.0
2007-08-17 07:45:00,2.85314,2.8582,2.85256,2.8582,9880000.0
2007-08-17 07:46:00,2.84702,2.85635,2.84702,2.85216,8380000.0
2007-08-17 07:47:00,2.85033,2.85573,2.84975,2.85468,10250000.0
2007-08-17 07:48:00,2.85062,2.85254,2.84837,2.85131,6750000.0
2007-08-17 07:49:00,2.84827,2.85398,2.84758,2.85386,4000000.0
2007-08-17 07:50:00,2.84873,2.85251,2.84535,2.85191,9630000.0
2007-08-17 07:51:00,2.84924,2.85247,2.84901,2.8491,7000000.0
2007-08-17 07:52:00,2.84908,2.85313,2.84653,2.84882,6630000.0
2007-08-17 07:53:00,2.85205,2.85379,2.84505,2.84786,10630000.0
2007-08-17 07:54:00,2.85021,2.85212,2.84932,2.84955,6630000.0
2007-08-17 07:55:00,2.84797,2.85307,2.84797,2.85142,7630000.0
2007-08-17 07:56:00,2.84797,2.85283,2.84797,2.85064,9750000.0
2007-08-17 07:57:00,2.84852,2.85414,2.84464,2.85414,9000000.0
2007-08-17 07:58:00,2.85488,2.85488,2.84866,2.8528,6750000.0
2007-08-17 07:59:00,2.85438,2.85529,2.84948,2.85366,8500000.0
2007-08-17 08:00:00,2.85644,2.85681,2.85097,2.85412,8000000.0
2007-08-17 08:01:00,2.85605,2.85642,2.85256,2.85427,8880000.0
2007-08-17 08:02:00,2.8562,2.8562,2.85072,2.85557,11140000.0
2007-08-17 08:03:00,2.85704,2.85744,2.85204,2.85683,10010000.0
2007-08-17 08:04:00,2.85736,2.85809,2.85104,2.85637,9250000.0
2007-08-17 08:05:00,2.85694,2.85718,2.8533,2.85414,11630000.0
2007-08-17 08:06:00,2.85649,2.85723,2.84932,2.85377,6000000.0
2007-08-17 08:07:00,2.85602,2.85755,2.8524,2.85685,11000000.0
2007-08-17 08:08:00,2.85548,2.8576,2.85531,2.8576,7000000.0
2007-08-17 08:09:00,2.85682,2.85754,2.85262,2.85754,7000000.0
2007-08-17 08:10:00,2.85495,2.85735,2.85268,2.85659,7750000.0
2007-08-17 08:11:00,2.85529,2.85846,2.85068,2.85846,8250000.0
2007-08-17 08:12:00,2.8575,2.85784,2.85359,2.8572,7750000.0
2007-08-17 08:13:00,2.85635,2.85902,2.85418,2.85652,11500000.0
2007-08-17 08:14:00,2.85865,2.85897,2.85214,2.85579,6750000.0
2007-08-17 08:15:00,2.85275,2.85855,2.85275,2.85829,10750000.0
2007-08-17 08:16:00,2.85867,2.85867,2.8525,2.85813,8250000.0
2007-08-17 08:17:00,2.85644,2.85724,2.85398,2.8571,8500000.0
2007-08-17 08:18:00,2.85466,2.85774,2.85192,2.85523,9630000.0
2007-08-17 08:19:00,2.85628,2.85827,2.8548,2.85827,8250000.0
2007-08-17 08:20:00,2.8574,2.8574,2.85483,2.85689,9750000.0
2007-08-17 08:21:00,2.85769,2.85769,2.8538,2.85504,6760000.0
2007-08-17 08:22:00,2.85558,2.85938,2.85405,2.85405,12380000.0
2007-08-17 08:23:00,2.85583,2.85761,2.85239,2.85533,7750000.0
2007-08-17 08:24:00,2.85514,2.857,2.85183,2.85449,6250000.0
2007-08-17 08:25:00,2.85574,2.85793,2.85097,2.85793,10000000.0
2007-08-17 08:26:00,2.85268,2.85938,2.85268,2.85938,8500000.0
2007-08-17 08:27:00,2.86159,2.86159,2.85476,2.85741,8250000.0
2007-08-17 08:28:00,2.85401,2.85942,2.85308,2.85712,7000000.0
2007-08-17 08:29:00,2.8573,2.85956,2.85381,2.85956,6750000.0
2007-08-17 08:30:00,2.85675,2.85966,2.85647,2.8594,8130000.0
2007-08-17 08:31:00,2.85853,2.86008,2.85566,2.86008,9750000.0
2007-08-17 08:32:00,2.85889,2.85996,2.85603,2.85869,5500000.0
2007-08-17 08:33:00,2.85569,2.86159,2.85527,2.85949,9500000.0
2007-08-17 08:34:00,2.86084,2.86084,2.85777,2.85777,6250000.0
2007-08-17 08:35:00,2.85878,2.86134,2.85769,2.86069,6250000.0
2007-08-17 08:36:00,2.85963,2.8608,2.85836,2.85971,7130000.0
2007-08-17 08:37:00,2.86102,2.86102,2.85863,2.86072,8750000.0
2007-08-17 08:38:00,2.85979,2.8601,2.85785,2.85918,8750000.0
2007-08-17 08:39:00,2.85936,2.85964,2.8574,2.8574,7380000.0
2007-08-17 08:40:00,2.85546,2.85925,2.85531,2.85925,11000000.0
2007-08-17 08:41:00,2.85657,2.86157,2.85657,2.86141,6880000.0
2007-08-17 08:42:00,2.85749,2.86373,2.85749,2.86037,8500000.0
2007-08-17 08:43:00,2.8615,2.86225,2.85723,2.86168,8250000.0
2007-08-17 08:44:00,2.85903,2.86203,2.85754,2.86026,8000000.0
2007-08-17 08:45:00,2.86021,2.86108,2.85526,2.86108,10250000.0
2007-08-17 08:46:00,2.85963,2.86374,2.85942,2.8602,10750000.0
2007-08-17 08:47:00,2.86028,2.8619,2.85558,2.85592,7880000.0
2007-08-17 08:48:00,2.86007,2.86168,2.85647,2.85647,8880000.0
2007-08-17 08:49:00,2.85828,2.86275,2.85828,2.86275,8880000.0
2007-08-17 08:50:00,2.85842,2.86113,2.85715,2.85715,6000000.0
2007-08-17 08:51:00,2.85881,2.8605,2.85683,2.86012,5500000.0
2007-08-17 08:52:00,2.85867,2.86179,2.85627,2.86062,7130000.0
2007-08-17 08:53:00,2.86277,2.86412,2.85705,2.86151,7000000.0
2007-08-17 08:54:00,2.85936,2.86313,2.85936,2.86312,6630000.0
2007-08-17 08:55:00,2.86069,2.86417,2.85589,2.86417,10500000.0
2007-08-17 08:56:00,2.8617,2.86358,2.85993,2.86069,6250000.0
2007-08-17 08:57:00,2.8597,2.86406,2.85798,2.86406,6750000.0
2007-08-17 08:58:00,2.86148,2.86441,2.86046,2.86423,8250000.0
2007-08-17 08:59:00,2.86367,2.86486,2.86042,2.86374,7750000.0
2007-08-17 09:00:00,2.86403,2.86509,2.85943,2.86223,6250000.0
2007-08-17 09:01:00,2.86488,2.8665,2.86043,2.8663,7380000.0
2007-08-17 09:02:00,2.86438,2.8672,2.86131,2.86366,15380000.0
2007-08-17 09:03:00,2.86308,2.87025,2.86308,2.87025,12000000.0
2007-08-17 09:04:00,2.86666,2.86923,2.863,2.86682,5750000.0
2007-08-17 09:05:00,2.86467,2.86904,2.8645,2.86629,7500000.0
2007-08-17 09:06:00,2.86843,2.87023,2.86212,2.87023,8130000.0
2007-08-17 09:07:00,2.87138,2.87427,2.86798,2.87427,9630000.0
2007-08-17 09:08:00,2.86878,2.87348,2.86878,2.87216,5750000.0
2007-08-17 09:09:00,2.87262,2.87483,2.87095,2.87395,5500000.0
2007-08-17 09:10:00,2.87316,2.87316,2.86615,2.86694,8380000.0
2007-08-17 09:11:00,2.86978,2.87286,2.86614,2.87209,6630000.0
2007-08-17 09:12:00,2.86867,2.87298,2.8686,2.87287,10500000.0
2007-08-17 09:13:00,2.87033,2.87328,2.86799,2.87328,7250000.0
2007-08-17 09:14:00,2.86776,2.87107,2.86628,2.86989,6250000.0
2007-08-17 09:15:00,2.86778,2.87084,2.86444,2.86757,9380000.0
2007-08-17 09:16:00,2.87084,2.87084,2.86503,2.86689,8630000.0
2007-08-17 09:17:00,2.86995,2.87004,2.86247,2.86534,11500000.0
2007-08-17 09:18:00,2.86848,2.8692,2.8627,2.86635,7760000.0
2007-08-17 09:19:00,2.86422,2.8691,2.86422,2.86738,6500000.0
2007-08-17 09:20:00,2.86914,2.86942,2.86598,2.86925,10000000.0
2007-08-17 09:21:00,2.86724,2.86905,2.86447,2.86822,9000000.0
2007-08-17 09:22:00,2.86627,2.86896,2.86417,2.86538,12630000.0
2007-08-17 09:23:00,2.8679,2.86815,2.86606,2.86781,5750000.0
2007-08-17 09:24:00,2.86727,2.86799,2.86235,2.86725,10500000.0
2007-08-17 09:25:00,2.86687,2.86717,2.86386,2.86514,8750000.0
2007-08-17 09:26:00,2.86483,2.86694,2.86377,2.86619,5130000.0
2007-08-17 09:27:00,2.86506,2.8661,2.86395,2.86395,7630000.0
2007-08-17 09:28:00,2.86635,2.86665,2.86404,2.8662,9000000.0
2007-08-17 09:29:00,2.86325,2.86705,2.86151,2.8647,15380000.0
2007-08-17 09:30:00,2.86573,2.86573,2.8601,2.86332,8000000.0
2007-08-17 09:31:00,2.86284,2.86427,2.86089,2.86235,8880000.0
2007-08-17 09:32:00,2.86185,2.8647,2.86016,2.8639,7000000.0
2007-08-17 09:33:00,2.86097,2.86481,2.86064,2.86295,6880000.0
2007-08-17 09:34:00,2.86099,2.86413,2.86041,2.86041,11130000.0
2007-08-17 09:35:00,2.86144,2.86322,2.85953,2.85953,7250000.0
2007-08-17 09:36:00,2.85879,2.86231,2.85572,2.85808,7750000.0
2007-08-17 09:37:00,2.85928,2.86089,2.8553,2.8587,8500000.0
2007-08-17 09:38:00,2.85942,2.86189,2.85569,2.86089,11500000.0
2007-08-17 09:39:00,2.85536,2.86008,2.85536,2.85613,10250000.0
2007-08-17 09:40:00,2.85793,2.85994,2.85404,2.85765,10750000.0
2007-08-17 09:41:00,2.85858,2.8593,2.85373,2.85565,5880000.0
2007-08-17 09:42:00,2.85936,2.85936,2.85417,2.85771,12880000.0
2007-08-17 09:43:00,2.85687,2.85773,2.85266,2.85596,6250000.0
2007-08-17 09:44:00,2.85407,2.85587,2.85071,2.85071,6250000.0
2007-08-17 09:45:00,2.85369,2.85508,2.8478,2.85325,9000000.0
2007-08-17 09:46:00,2.85332,2.85596,2.84991,2.85231,6250000.0
2007-08-17 09:47:00,2.85562,2.85588,2.85001,2.85001,6000000.0
2007-08-17 09:48:00,2.85154,2.85728,2.85154,2.85413,8130000.0
2007-08-17 09:49:00,2.8512,2.85601,2.8512,2.85597,9000000.0
2007-08-17 09:50:00,2.85342,2.85541,2.85122,2.85541,8250000.0
2007-08-17 09:51:00,2.85378,2.85609,2.84946,2.85313,10750000.0
2007-08-17 09:52:00,2.85137,2.85632,2.84975,2.85632,9000000.0
2007-08-17 09:53:00,2.85677,2.85677,2.85301,2.85446,9750000.0
2007-08-17 09:54:00,2.85393,2.85818,2.85221,2.85581,7380000.0
2007-08-17 09:55:00,2.85664,2.85844,2.85336,2.85336,5500000.0
2007-08-17 09:56:00,2.85317,2.85664,2.85046,2.85403,13750000.0
2007-08-17 09:57:00,2.85737,2.85741,2.85397,2.85573,15000000.0
2007-08-17 09:58:00,2.85276,2.85665,2.85022,2.85477,9250000.0
2007-08-17 09:59:00,2.85279,2.8571,2.85267,2.85699,12500000.0
2007-08-17 10:00:00,2.85709,2.85709,2.84968,2.85025,9000000.0
2007-08-17 10:01:00,2.85475,2.85619,2.85267,2.855,7750000.0
2007-08-17 10:02:00,2.85695,2.85695,2.84894,2.85413,7000000.0
2007-08-17 10:03:00,2.85223,2.85668,2.85076,2.85668,11000000.0
2007-08-17 10:04:00,2.8574,2.8574,2.85323,2.85323,9380000.0
2007-08-17 10:05:00,2.8561,2.8561,2.84865,2.85393,11630000.0
2007-08-17 10:06:00,2.85525,2.8577,2.85472,2.85758,5630000.0
2007-08-17 10:07:00,2.85412,2.85982,2.85324,2.85696,11750000.0
2007-08-17 10:08:00,2.85847,2.85894,2.85201,2.85496,6380000.0
2007-08-17 10:09:00,2.85098,2.85816,2.85098,2.85609,11630000.0
2007-08-17 10:10:00,2.85502,2.85697,2.85277,2.8542,7000000.0
2007-08-17 10:11:00,2.85726,2.85781,2.85059,2.85059,5500000.0
2007-08-17 10:12:00,2.85602,2.85602,2.84971,2.85477,11000000.0
2007-08-17 10:13:00,2.85261,2.85455,2.84903,2.84903,7250000.0
2007-08-17 10:14:00,2.85599,2.85599,2.8508,2.8537,10000000.0
2007-08-17 10:15:00,2.85544,2.85579,2.84917,2.85576,9250000.0
2007-08-17 10:16:00,2.85575,2.85575,2.85233,2.85237,7000000.0
2007-08-17 10:17:00,2.85151,2.85552,2.85151,2.85552,7130000.0
2007-08-17 10:18:00,2.85072,2.85611,2.85072,2.85394,6250000.0
2007-08-17 10:19:00,2.85289,2.85619,2.8521,2.85619,6750000.0
2007-08-17 10:20:00,2.8524,2.85514,2.84911,2.85365,6630000.0
2007-08-17 10:21:00,2.85407,2.85925,2.85097,2.85274,9880000.0
2007-08-17 10:22:00,2.85486,2.85572,2.8529,2.85415,8250000.0
2007-08-17 10:23:00,2.85314,2.85551,2.85294,2.85551,6250000.0
2007-08-17 10:24:00,2.85033,2.85452,2.84974,2.85342,11000000.0
2007-08-17 10:25:00,2.85372,2.85532,2.85107,2.85107,7500000.0
2007-08-17 10:26:00,2.85482,2.85482,2.85146,2.85317,6000000.0
2007-08-17 10:27:00,2.8513,2.8534,2.84516,2.85048,10760000.0
2007-08-17 10:28:00,2.84987,2.85382,2.84917,2.85222,8880000.0
2007-08-17 10:29:00,2.84909,2.85336,2.84909,2.85336,7750000.0
2007-08-17 10:30:00,2.84945,2.85389,2.84677,2.84861,8260000.0
2007-08-17 10:31:00,2.8494,2.8523,2.84696,2.84855,7630000.0
2007-08-17 10:32:00,2.84947,2.85406,2.84905,2.85406,9000000.0
2007-08-17 10:33:00,2.85318,2.85552,2.84807,2.85217,11000000.0
2007-08-17 10:34:00,2.84894,2.85275,2.84801,2.85275,7750000.0
2007-08-17 10:35:00,2.85176,2.85327,2.84645,2.84645,9750000.0
2007-08-17 10:36:00,2.85333,2.85333,2.84762,2.85179,9500000.0
2007-08-17 10:37:00,2.85091,2.85306,2.84695,2.85031,13500000.0
2007-08-17 10:38:00,2.85066,2.85217,2.84909,2.84952,11250000.0
2007-08-17 10:39:00,2.85222,2.85222,2.84904,2.84927,8380000.0
2007-08-17 10:40:00,2.85275,2.85317,2.84566,2.84566,11750000.0
2007-08-17 10:41:00,2.84879,2.8536,2.84879,2.84968,5250000.0
2007-08-17 10:42:00,2.84817,2.85124,2.84749,2.84951,8380000.0
2007-08-17 10:43:00,2.85126,2.85228,2.84856,2.84892,13500000.0
2007-08-17 10:44:00,2.85338,2.85349,2.84486,2.84883,8000000.0
2007-08-17 10:45:00,2.85141,2.85195,2.8459,2.84955,9250000.0
2007-08-17 10:46:00,2.85082,2.85248,2.84822,2.84828,9250000.0
2007-08-17 10:47:00,2.85042,2.85141,2.8471,2.8501,7250000.0
2007-08-17 10:48:00,2.84882,2.8508,2.84831,2.8501,5750000.0
2007-08-17 10:49:00,2.84736,2.85078,2.84493,2.84766,11000000.0
2007-08-17 10:50:00,2.84897,2.85124,2.84618,2.84618,9000000.0
2007-08-17 10:51:00,2.8467,2.85046,2.8467,2.84751,9380000.0
2007-08-17 10:52:00,2.84896,2.85065,2.84727,2.85065,7500000.0
2007-08-17 10:53:00,2.84765,2.85037,2.847,2.84912,5130000.0
2007-08-17 10:54:00,2.85043,2.85052,2.84615,2.84964,7500000.0
2007-08-17 10:55:00,2.84837,2.851,2.84626,2.85091,15630000.0
2007-08-17 10:56:00,2.8448,2.85011,2.84475,2.84693,9000000.0
2007-08-17 10:57:00,2.84842,2.84891,2.84683,2.84826,7250000.0
2007-08-17 10:58:00,2.84497,2.84911,2.8444,2.84855,8500000.0
2007-08-17 10:59:00,2.85017,2.85017,2.84469,2.84469,8250000.0
2007-08-17 11:00:00,2.84649,2.8486,2.84524,2.8486,9000000.0
2007-08-17 11:01:00,2.84755,2.84901,2.842,2.8474,9000000.0
2007-08-17 11:02:00,2.84716,2.85043,2.84542,2.84843,6750000.0
2007-08-17 11:03:00,2.84691,2.8498,2.8431,2.84915,10380000.0
2007-08-17 11:04:00,2.84631,2.85018,2.84484,2.85018,6250000.0
2007-08-17 11:05:00,2.84799,2.84865,2.84592,2.84592,6880000.0
2007-08-17 11:06:00,2.84795,2.84978,2.84308,2.84831,13250000.0
2007-08-17 11:07:00,2.84803,2.84876,2.84506,2.84831,9250000.0
2007-08-17 11:08:00,2.84313,2.84967,2.84313,2.84856,6750000.0
2007-08-17 11:09:00,2.84865,2.84865,2.84515,2.84515,12250000.0
2007-08-17 11:10:00,2.8483,2.84864,2.84277,2.84636,10500000.0
2007-08-17 11:11:00,2.8496,2.8496,2.84472,2.8456,5250000.0
2007-08-17 11:12:00,2.84799,2.84899,2.84344,2.84899,12130000.0
2007-08-17 11:13:00,2.84448,2.84868,2.84372,2.84618,6880000.0
2007-08-17 11:14:00,2.84825,2.85017,2.84679,2.8475,7500000.0
2007-08-17 11:15:00,2.84832,2.85032,2.84695,2.8478,10750000.0
2007-08-17 11:16:00,2.84686,2.84928,2.84526,2.84731,9630000.0
2007-08-17 11:17:00,2.84629,2.84827,2.84369,2.84583,9250000.0
2007-08-17 11:18:00,2.84377,2.84732,2.84377,2.84667,6380000.0
2007-08-17 11:19:00,2.84468,2.84837,2.84361,2.84772,7250000.0
2007-08-17 11:20:00,2.84329,2.84689,2.84017,2.84659,6380000.0
2007-08-17 11:21:00,2.84457,2.84672,2.84145,2.84317,10250000.0
2007-08-17 11:22:00,2.84687,2.84701,2.84333,2.84561,7380000.0
2007-08-17 11:23:00,2.84396,2.84832,2.84257,2.84443,11760000.0
2007-08-17 11:24:00,2.84756,2.84756,2.84003,2.84636,12500000.0
2007-08-17 11:25:00,2.84665,2.84761,2.84097,2.84364,11880000.0
2007-08-17 11:26:00,2.84522,2.84747,2.84273,2.84556,8500000.0
2007-08-17 11:27:00,2.84854,2.84856,2.84137,2.84455,7750000.0
2007-08-17 11:28:00,2.84703,2.84764,2.84314,2.84682,6380000.0
2007-08-17 11:29:00,2.84906,2.85044,2.84499,2.85044,13250000.0
2007-08-17 11:30:00,2.84715,2.85178,2.84543,2.85178,6880000.0
2007-08-17 11:31:00,2.84988,2.85106,2.84781,2.84803,6000000.0
2007-08-17 11:32:00,2.8525,2.85261,2.84575,2.85072,9250000.0
2007-08-17 11:33:00,2.84912,2.85199,2.84886,2.85034,11380000.0
2007-08-17 11:34:00,2.84965,2.85151,2.84493,2.85061,5250000.0
2007-08-17 11:35:00,2.84892,2.84892,2.84533,2.84772,7000000.0
2007-08-17 11:36:00,2.8508,2.8508,2.84361,2.84805,5500000.0
2007-08-17 11:37:00,2.84908,2.85008,2.84627,2.84627,9500000.0
2007-08-17 11:38:00,2.84453,2.84977,2.84453,2.84886,7500000.0
2007-08-17 11:39:00,2.84909,2.84909,2.84569,2.84626,10000000.0
2007-08-17 11:40:00,2.84561,2.84996,2.84359,2.84996,6880000.0
2007-08-17 11:41:00,2.84549,2.84865,2.84075,2.84803,5750000.0
2007-08-17 11:42:00,2.84838,2.84911,2.84332,2.84829,13010000.0
2007-08-17 11:43:00,2.84376,2.85038,2.84205,2.85038,8630000.0
2007-08-17 11:44:00,2.84745,2.84954,2.84564,2.84658,6250000.0
2007-08-17 11:45:00,2.84896,2.84972,2.84633,2.84883,10000000.0
2007-08-17 11:46:00,2.85018,2.85127,2.84436,2.85099,8630000.0
2007-08-17 11:47:00,2.85168,2.85225,2.84939,2.85139,6250000.0
2007-08-17 11:48:00,2.85214,2.85273,2.85069,2.85224,5500000.0
2007-08-17 11:49:00,2.85271,2.85275,2.84672,2.85244,8760000.0
2007-08-17 11:50:00,2.85186,2.85346,2.84704,2.85276,9750000.0
2007-08-17 11:51:00,2.85117,2.85412,2.84938,2.85064,10500000.0
2007-08-17 11:52:00,2.85413,2.85413,2.85018,2.85263,9750000.0
2007-08-17 11:53:00,2.84445,2.85135,2.84445,2.84877,7380000.0
2007-08-17 11:54:00,2.85252,2.85302,2.84988,2.84997,7130000.0
2007-08-17 11:55:00,2.85229,2.854,2.84844,2.854,11250000.0
2007-08-17 11:56:00,2.85347,2.85384,2.84909,2.84971,6630000.0
2007-08-17 11:57:00,2.85314,2.85377,2.84802,2.85162,14250000.0
2007-08-17 11:58:00,2.84809,2.85321,2.84807,2.85132,8880000.0
2007-08-17 11:59:00,2.85043,2.85233,2.84912,2.85233,10010000.0
2007-08-17 12:00:00,2.85211,2.85346,2.84998,2.85088,10750000.0
2007-08-17 12:01:00,2.84595,2.85216,2.84595,2.85165,7880000.0
2007-08-17 12:02:00,2.85233,2.85241,2.8473,2.84848,8750000.0
2007-08-17 12:03:00,2.84967,2.85058,2.84512,2.84814,6750000.0
2007-08-17 12:04:00,2.84842,2.851,2.84679,2.84796,6250000.0
2007-08-17 12:05:00,2.84905,2.85144,2.84772,2.85144,6250000.0
2007-08-17 12:06:00,2.85009,2.85009,2.84355,2.84699,10500000.0
2007-08-17 12:07:00,2.84822,2.84923,2.84655,2.84655,8500000.0
2007-08-17 12:08:00,2.84886,2.84886,2.8448,2.847,7000000.0
2007-08-17 12:09:00,2.84994,2.84994,2.8449,2.84798,7380000.0
2007-08-17 12:10:00,2.84965,2.84965,2.84198,2.8465,8130000.0
2007-08-17 12:11:00,2.84523,2.84997,2.84472,2.84472,8250000.0
2007-08-17 12:12:00,2.84951,2.8501,2.84477,2.84822,9500000.0
2007-08-17 12:13:00,2.84517,2.84951,2.84336,2.84927,7500000.0
2007-08-17 12:14:00,2.84892,2.84966,2.84419,2.84911,10000000.0
2007-08-17 12:15:00,2.84484,2.85105,2.84484,2.84985,6250000.0
2007-08-17 12:16:00,2.84424,2.85004,2.84424,2.84998,9380000.0
2007-08-17 12:17:00,2.84919,2.85366,2.84594,2.84814,6510000.0
2007-08-17 12:18:00,2.85198,2.85198,2.8478,2.85012,8250000.0
2007-08-17 12:19:00,2.85294,2.853,2.84844,2.85058,6750000.0
2007-08-17 12:20:00,2.84822,2.84982,2.84497,2.8471,7750000.0
2007-08-17 12:21:00,2.8488,2.85021,2.84238,2.84668,11750000.0
2007-08-17 12:22:00,2.85055,2.85223,2.84602,2.85223,11250000.0
2007-08-17 12:23:00,2.85138,2.8531,2.84589,2.8531,7750000.0
2007-08-17 12:24:00,2.8522,2.85434,2.8497,2.85043,11500000.0
2007-08-17 12:25:00,2.85272,2.85444,2.84813,2.85137,6000000.0
2007-08-17 12:26:00,2.85253,2.85524,2.85072,2.8542,10750000.0
2007-08-17 12:27:00,2.85441,2.85555,2.85112,2.85555,7250000.0
2007-08-17 12:28:00,2.85412,2.85545,2.84951,2.85298,11000000.0
2007-08-17 12:29:00,2.85218,2.8548,2.84917,2.85086,8750000.0
2007-08-17 12:30:00,2.85419,2.85486,2.84992,2.85192,6250000.0
2007-08-17 12:31:00,2.85343,2.85426,2.85038,2.85334,6250000.0
2007-08-17 12:32:00,2.85328,2.85402,2.8474,2.8504,6630000.0
2007-08-17 12:33:00,2.85302,2.85323,2.84783,2.85097,7880000.0
2007-08-17 12:34:00,2.85161,2.85254,2.84789,2.85154,10880000.0
2007-08-17 12:35:00,2.85063,2.85121,2.84718,2.8494,6500000.0
2007-08-17 12:36:00,2.85039,2.85234,2.84725,2.85099,9750000.0
2007-08-17 12:37:00,2.85095,2.8528,2.84747,2.85228,9250000.0
2007-08-17 12:38:00,2.85279,2.85279,2.8479,2.8479,7000000.0
2007-08-17 12:39:00,2.85254,2.85254,2.84821,2.85053,7500000.0
2007-08-17 12:40:00,2.84907,2.85298,2.84778,2.8506,7880000.0
2007-08-17 12:41:00,2.84837,2.85223,2.84837,2.85076,7630000.0
2007-08-17 12:42:00,2.84934,2.85204,2.84913,2.85135,6500000.0
2007-08-17 12:43:00,2.8507,2.85162,2.84731,2.84986,11500000.0
2007-08-17 12:44:00,2.85181,2.85181,2.84508,2.85162,7750000.0
2007-08-17 12:45:00,2.85039,2.85079,2.84517,2.84915,11000000.0
2007-08-17 12:46:00,2.84783,2.85046,2.84783,2.85034,5500000.0
2007-08-17 12:47:00,2.85115,2.85115,2.84801,2.84932,5250000.0
2007-08-17 12:48:00,2.85041,2.85176,2.84496,2.84951,8000000.0
2007-08-17 12:49:00,2.84838,2.8515,2.84746,2.85015,7750000.0
2007-08-17 12:50:00,2.85198,2.85198,2.84795,2.85049,11250000.0
2007-08-17 12:51:00,2.84577,2.85099,2.84577,2.85048,8130000.0
2007-08-17 12:52:00,2.84883,2.85022,2.84321,2.8486,8000000.0
2007-08-17 12:53:00,2.84703,2.85163,2.84703,2.85081,10630000.0
2007-08-17 12:54:00,2.84871,2.85074,2.845,2.84951,13630000.0
2007-08-17 12:55:00,2.847,2.85163,2.84683,2.8484,8380000.0
2007-08-17 12:56:00,2.84708,2.84959,2.84344,2.84941,14760000.0
2007-08-17 12:57:00,2.84522,2.85151,2.84522,2.85076,11130000.0
2007-08-17 12:58:00,2.84929,2.85043,2.84536,2.85043,5500000.0
2007-08-17 12:59:00,2.84755,2.85016,2.84675,2.8483,13750000.0
2007-08-17 13:00:00,2.85014,2.85014,2.84502,2.84529,8000000.0
2007-08-17 13:01:00,2.84401,2.84985,2.84401,2.847,10010000.0
2007-08-17 13:02:00,2.84751,2.84888,2.8454,2.84885,8750000.0
2007-08-17 13:03:00,2.84241,2.84989,2.84241,2.84854,11000000.0
2007-08-17 13:04:00,2.85052,2.85052,2.84627,2.85021,9250000.0
2007-08-17 13:05:00,2.84407,2.8497,2.84407,2.8497,8750000.0
2007-08-17 13:06:00,2.85037,2.85037,2.84374,2.84649,7010000.0
2007-08-17 13:07:00,2.84852,2.85018,2.84278,2.84813,13000000.0
2007-08-17 13:08:00,2.84924,2.85093,2.8474,2.85069,5250000.0
2007-08-17 13:09:00,2.84722,2.8524,2.84722,2.85098,6000000.0
2007-08-17 13:10:00,2.8522,2.8522,2.84764,2.84934,9130000.0
2007-08-17 13:11:00,2.84961,2.85201,2.84632,2.84999,10500000.0
2007-08-17 13:12:00,2.84687,2.8492,2.84621,2.84621,8750000.0
2007-08-17 13:13:00,2.84504,2.84942,2.84422,2.84942,10630000.0
2007-08-17 13:14:00,2.84462,2.85021,2.84241,2.84241,7500000.0
2007-08-17 13:15:00,2.84652,2.84879,2.84486,2.84858,6130000.0
2007-08-17 13:16:00,2.84921,2.84935,2.84348,2.84588,8250000.0
2007-08-17 13:17:00,2.8468,2.84996,2.84578,2.84842,10250000.0
2007-08-17 13:18:00,2.84315,2.84852,2.84315,2.84779,6250000.0
2007-08-17 13:19:00,2.84468,2.84974,2.84468,2.84974,8500000.0
2007-08-17 13:20:00,2.84643,2.84905,2.84475,2.84801,11130000.0
2007-08-17 13:21:00,2.84533,2.84889,2.84533,2.84879,9630000.0
2007-08-17 13:22:00,2.84644,2.8468,2.8409,2.8442,9750000.0
2007-08-17 13:23:00,2.84575,2.84652,2.8419,2.84596,8500000.0
2007-08-17 13:24:00,2.84803,2.84841,2.84445,2.84445,11750000.0
2007-08-17 13:25:00,2.84882,2.84882,2.84255,2.8458,10880000.0
2007-08-17 13:26:00,2.84656,2.84857,2.8444,2.84652,10130000.0
2007-08-17 13:27:00,2.84755,2.84755,2.84089,2.84586,8750000.0
2007-08-17 13:28:00,2.84262,2.84766,2.84262,2.84481,7630000.0
2007-08-17 13:29:00,2.84575,2.84748,2.84325,2.84325,10250000.0
2007-08-17 13:30:00,2.84246,2.84603,2.83895,2.84388,6750000.0
2007-08-17 13:31:00,2.8449,2.84708,2.84046,2.84186,6750000.0
2007-08-17 13:32:00,2.84608,2.84684,2.84303,2.84303,6000000.0
2007-08-17 13:33:00,2.84562,2.84777,2.83891,2.84678,12750000.0
2007-08-17 13:34:00,2.84331,2.84604,2.84221,2.84604,9880000.0
2007-08-17 13:35:00,2.84418,2.84715,2.84412,2.84651,10250000.0
2007-08-17 13:36:00,2.84722,2.84722,2.84196,2.84412,8750000.0
2007-08-17 13:37:00,2.84226,2.84582,2.84153,2.84153,6130000.0
2007-08-17 13:38:00,2.84293,2.84713,2.84293,2.84596,10880000.0
2007-08-17 13:39:00,2.84208,2.84556,2.8374,2.84515,8000000.0
2007-08-17 13:40:00,2.84573,2.84639,2.83678,2.84575,12250000.0
2007-08-17 13:41:00,2.84816,2.84816,2.84227,2.84227,7500000.0
2007-08-17 13:42:00,2.84552,2.8466,2.84051,2.84176,9500000.0
2007-08-17 13:43:00,2.84471,2.84755,2.84143,2.84755,9630000.0
2007-08-17 13:44:00,2.84327,2.84685,2.83943,2.84566,8880000.0
2007-08-17 13:45:00,2.84546,2.84625,2.84325,2.84625,6000000.0
2007-08-17 13:46:00,2.84538,2.84662,2.84168,2.84168,9630000.0
2007-08-17 13:47:00,2.84433,2.84599,2.84241,2.84599,8250000.0
2007-08-17 13:48:00,2.84341,2.84571,2.84118,2.84313,5500000.0
2007-08-17 13:49:00,2.84069,2.84714,2.84069,2.84665,10380000.0
2007-08-17 13:50:00,2.84269,2.84703,2.84269,2.84703,7250000.0
2007-08-17 13:51:00,2.84471,2.84838,2.84358,2.84566,9000000.0
2007-08-17 13:52:00,2.84821,2.84836,2.8406,2.84391,9250000.0
2007-08-17 13:53:00,2.84574,2.84658,2.84222,2.84222,11000000.0
2007-08-17 13:54:00,2.84361,2.84571,2.84065,2.84215,6880000.0
2007-08-17 13:55:00,2.84633,2.84633,2.83874,2.84454,5500000.0
2007-08-17 13:56:00,2.84137,2.84542,2.84039,2.84315,9250000.0
2007-08-17 13:57:00,2.84363,2.84523,2.84199,2.84253,8000000.0
2007-08-17 13:58:00,2.84523,2.84581,2.8416,2.84242,11630000.0
2007-08-17 13:59:00,2.84248,2.845,2.83693,2.83693,7750000.0
2007-08-17 14:00:00,2.8436,2.84595,2.84276,2.84541,5250000.0
2007-08-17 14:01:00,2.84125,2.84462,2.84101,2.84101,8630000.0
2007-08-17 14:02:00,2.84166,2.8439,2.84036,2.8439,7500000.0
2007-08-17 14:03:00,2.83992,2.84481,2.83992,2.84262,8250000.0
2007-08-17 14:04:00,2.84032,2.84406,2.84032,2.84345,13250000.0
2007-08-17 14:05:00,2.8431,2.84477,2.8404,2.843,6000000.0
2007-08-17 14:06:00,2.84517,2.84517,2.83866,2.84468,6250000.0
2007-08-17 14:07:00,2.8424,2.84637,2.84177,2.84537,13380000.0
2007-08-17 14:08:00,2.84158,2.84525,2.83913,2.84525,8250000.0
2007-08-17 14:09:00,2.84577,2.84611,2.84354,2.84493,11000000.0
2007-08-17 14:10:00,2.8464,2.8464,2.84152,2.84405,5250000.0
2007-08-17 14:11:00,2.84332,2.84502,2.84013,2.84392,12250000.0
2007-08-17 14:12:00,2.84566,2.84642,2.8428,2.84368,8500000.0
2007-08-17 14:13:00,2.84352,2.84621,2.84161,2.84587,5880000.0
2007-08-17 14:14:00,2.84302,2.84643,2.84142,2.84142,9760000.0
2007-08-17 14:15:00,2.8436,2.8436,2.83405,2.83898,7750000.0
2007-08-17 14:16:00,2.84065,2.84065,2.83718,2.83935,8500000.0
2007-08-17 14:17:00,2.84162,2.84219,2.83866,2.8413,6000000.0
2007-08-17 14:18:00,2.84209,2.84209,2.83802,2.84186,8750000.0
2007-08-17 14:19:00,2.83962,2.84286,2.83643,2.83643,5510000.0
2007-08-17 14:20:00,2.83745,2.84199,2.83589,2.83832,7000000.0
2007-08-17 14:21:00,2.83978,2.84013,2.83326,2.83759,7000000.0
2007-08-17 14:22:00,2.83143,2.84052,2.83143,2.83269,7380000.0
2007-08-17 14:23:00,2.84161,2.84161,2.82567,2.82646,8250000.0
2007-08-17 14:24:00,2.82977,2.83197,2.82659,2.82977,8380000.0
2007-08-17 14:25:00,2.8298,2.83893,2.82921,2.83332,7380000.0
2007-08-17 14:26:00,2.83559,2.83889,2.83031,2.83093,8500000.0
2007-08-17 14:27:00,2.83122,2.83811,2.82858,2.83307,7250000.0
2007-08-17 14:28:00,2.83067,2.83473,2.82992,2.82992,8500000.0
2007-08-17 14:29:00,2.83262,2.83288,2.82688,2.83096,7750000.0
2007-08-17 14:30:00,2.82954,2.82954,2.82442,2.8253,5500000.0
2007-08-17 14:31:00,2.82696,2.82962,2.82357,2.82962,8000000.0
2007-08-17 14:32:00,2.83323,2.84281,2.82901,2.82957,9750000.0
2007-08-17 14:33:00,2.82984,2.83182,2.82776,2.83182,8250000.0
2007-08-17 14:34:00,2.83038,2.84239,2.82989,2.84239,8000000.0
2007-08-17 14:35:00,2.82664,2.828,2.82391,2.8248,10250000.0
2007-08-17 14:36:00,2.82565,2.82565,2.82147,2.82494,17130000.0
2007-08-17 14:37:00,2.82372,2.82394,2.82203,2.82244,6630000.0
2007-08-17 14:38:00,2.82356,2.82539,2.82042,2.82539,9000000.0
2007-08-17 14:39:00,2.82468,2.82556,2.82314,2.82314,6750000.0
2007-08-17 14:40:00,2.82732,2.82779,2.82211,2.82725,6500000.0
2007-08-17 14:41:00,2.83011,2.83024,2.82685,2.83024,5880000.0
2007-08-17 14:42:00,2.8289,2.83199,2.82795,2.82831,6500000.0
2007-08-17 14:43:00,2.82951,2.83171,2.82587,2.83171,12000000.0
2007-08-17 14:44:00,2.82987,2.83412,2.82967,2.83342,6380000.0
2007-08-17 14:45:00,2.83242,2.8327,2.82928,2.83241,10130000.0
2007-08-17 15:23:00,2.83032,2.83141,2.82515,2.82876,5750000.0
2007-08-17 15:24:00,2.8277,2.83038,2.8268,2.82987,8500000.0
2007-08-17 15:25:00,2.82759,2.83205,2.82759,2.83073,10250000.0
2007-08-17 15:26:00,2.82845,2.82982,2.82386,2.82982,14510000.0
2007-08-17 15:27:00,2.82972,2.83033,2.82615,2.82781,9000000.0
2007-08-17 15:28:00,2.82708,2.82948,2.82482,2.82768,5250000.0
2007-08-17 15:29:00,2.82574,2.82878,2.82426,2.82714,6000000.0
2007-08-17 15:30:00,2.82925,2.82925,2.82436,2.82564,6500000.0
2007-08-17 15:31:00,2.82761,2.82807,2.82319,2.82319,8250000.0
2007-08-17 15:32:00,2.82707,2.82813,2.82086,2.82367,8750000.0
2007-08-17 15:33:00,2.82269,2.82814,2.82128,2.82501,8250000.0
2007-08-17 15:34:00,2.82536,2.8259,2.82367,2.82547,5750000.0
2007-08-17 15:35:00,2.82379,2.82535,2.82159,2.8219,6250000.0
2007-08-17 15:36:00,2.82469,2.82612,2.82105,2.82527,9500000.0
2007-08-17 15:37:00,2.82663,2.82734,2.82214,2.8227,6500000.0
2007-08-17 15:38:00,2.82004,2.82816,2.82004,2.82394,11000000.0
2007-08-17 15:39:00,2.82425,2.82497,2.81818,2.82497,7250000.0
2007-08-17 15:40:00,2.82379,2.82688,2.82156,2.82156,8500000.0
2007-08-17 17:25:00,2.8311,2.83237,2.82917,2.83188,11880000.0
2007-08-17 17:26:00,2.83112,2.8329,2.83035,2.8329,6750000.0
2007-08-17 17:27:00,2.82871,2.83381,2.82871,2.83376,10130000.0
2007-08-17 17:28:00,2.83271,2.83493,2.83116,2.83458,7500000.0
2007-08-17 17:29:00,2.83521,2.83566,2.83113,2.83481,6250000.0
2007-08-17 17:30:00,2.83345,2.83493,2.83279,2.83371,8130000.0
2007-08-17 17:31:00,2.83532,2.83561,2.83141,2.83459,5130000.0
2007-08-17 17:32:00,2.8322,2.83448,2.82995,2.82995,7000000.0
2007-08-17 17:33:00,2.83521,2.83542,2.832,2.83513,8500000.0
2007-08-17 17:34:00,2.83509,2.83509,2.83083,2.83386,7500000.0
2007-08-17 17:35:00,2.83268,2.83532,2.83095,2.83173,8250000.0
2007-08-17 17:36:00,2.83553,2.83553,2.82683,2.83154,8500000.0
2007-08-17 17:37:00,2.83371,2.83455,2.83156,2.83455,10000000.0
2007-08-17 17:38:00,2.83047,2.83337,2.82746,2.83304,8630000.0
2007-08-17 17:39:00,2.83212,2.83359,2.82994,2.83232,7750000.0
2007-08-17 17:40:00,2.83146,2.83386,2.83115,2.83299,7750000.0
2007-08-17 17:41:00,2.83109,2.8338,2.82935,2.8338,11000000.0
2007-08-17 17:42:00,2.8346,2.8346,2.82758,2.83289,10500000.0
2007-08-17 17:43:00,2.83179,2.83423,2.83167,2.83383,5630000.0
2007-08-17 17:44:00,2.82942,2.83351,2.82942,2.8333,7250000.0
2007-08-17 17:45:00,2.83266,2.8331,2.83058,2.83299,6260000.0
2007-08-17 17:46:00,2.82743,2.834,2.82743,2.83096,12500000.0
2007-08-17 17:47:00,2.8346,2.83469,2.82903,2.8333,6000000.0
2007-08-17 17:48:00,2.83401,2.83521,2.83064,2.83273,6630000.0
2007-08-17 17:49:00,2.82904,2.83528,2.8281,2.83276,13750000.0
2007-08-17 17:50:00,2.83482,2.83564,2.83117,2.83372,9000000.0
2007-08-17 17:51:00,2.83232,2.833,2.82935,2.8318,9250000.0
2007-08-17 17:52:00,2.83363,2.83447,2.83181,2.83447,6000000.0
2007-08-17 17:53:00,2.83353,2.83458,2.8302,2.83338,11000000.0
2007-08-17 17:54:00,2.83124,2.8348,2.83085,2.8348,9890000.0
2007-08-17 17:55:00,2.83294,2.83394,2.82999,2.83211,5630000.0
2007-08-17 17:56:00,2.83267,2.83427,2.82969,2.83307,10880000.0
2007-08-17 17:57:00,2.83015,2.83306,2.82822,2.82946,6250000.0
2007-08-17 17:58:00,2.83369,2.83394,2.8305,2.83291,10130000.0
2007-08-17 17:59:00,2.83245,2.83424,2.8281,2.83401,5500000.0
2007-08-17 18:00:00,2.83447,2.83488,2.82981,2.83348,15000000.0
2007-08-17 18:01:00,2.83454,2.83538,2.83208,2.83237,12500000.0
2007-08-17 18:02:00,2.83664,2.83664,2.82865,2.83185,15250000.0
2007-08-17 18:03:00,2.83252,2.83555,2.83118,2.83555,5880000.0
2007-08-17 18:04:00,2.83458,2.83458,2.83049,2.83364,5500000.0
2007-08-17 18:05:00,2.83183,2.83245,2.82582,2.831,12750000.0
2007-08-17 18:06:00,2.83108,2.83282,2.82901,2.83282,8500000.0
2007-08-17 18:07:00,2.83153,2.83406,2.82793,2.83406,8750000.0
2007-08-17 18:08:00,2.83313,2.83313,2.82795,2.83237,6000000.0
2007-08-17 18:09:00,2.83286,2.83286,2.82794,2.83156,7000000.0
2007-08-17 18:10:00,2.83182,2.83411,2.82955,2.83109,8500000.0
2007-08-17 18:11:00,2.8336,2.83431,2.82956,2.83431,7630000.0
2007-08-17 18:12:00,2.83057,2.83323,2.8294,2.83161,5500000.0
2007-08-17 18:13:00,2.83127,2.83228,2.82567,2.82819,8250000.0
2007-08-17 18:14:00,2.83403,2.83423,2.82977,2.83275,10000000.0
2007-08-17 18:15:00,2.83349,2.83349,2.82913,2.832,8250000.0
2007-08-17 18:16:00,2.82995,2.83205,2.82648,2.82648,8750000.0
2007-08-17 18:17:00,2.83057,2.83111,2.82639,2.82892,16250000.0
2007-08-17 18:18:00,2.82866,2.83099,2.82441,2.82964,15250000.0
2007-08-17 18:19:00,2.82906,2.83135,2.82711,2.82711,5750000.0
2007-08-17 18:20:00,2.82893,2.83139,2.82857,2.82902,8880000.0
2007-08-17 18:21:00,2.83242,2.83254,2.82852,2.82956,5500000.0
2007-08-17 18:22:00,2.82691,2.82969,2.82443,2.82953,12130000.0
2007-08-17 18:23:00,2.83022,2.83093,2.82562,2.82832,7380000.0
2007-08-17 18:24:00,2.83108,2.83108,2.82627,2.82994,12500000.0
2007-08-17 18:25:00,2.82541,2.83094,2.82541,2.82969,7500000.0
2007-08-17 18:26:00,2.82753,2.83178,2.82753,2.83178,7250000.0
2007-08-17 18:27:00,2.83044,2.83066,2.82506,2.83066,6500000.0
2007-08-17 18:28:00,2.83201,2.83201,2.8274,2.82977,6250000.0
2007-08-17 18:29:00,2.82999,2.83191,2.82755,2.82954,5250000.0
2007-08-17 18:30:00,2.82997,2.83136,2.82508,2.83044,15250000.0
2007-08-17 18:31:00,2.8319,2.8319,2.82838,2.83028,7000000.0
2007-08-17 18:32:00,2.82941,2.82943,2.82447,2.82943,9630000.0
2007-08-17 18:33:00,2.82421,2.82864,2.82421,2.82464,9880000.0
2007-08-17 18:34:00,2.82934,2.83042,2.82288,2.82865,15760000.0
2007-08-17 18:35:00,2.82877,2.82877,2.82429,2.82844,8510000.0
2007-08-17 18:36:00,2.82741,2.82856,2.8235,2.82676,9750000.0
2007-08-17 18:37:00,2.82659,2.82863,2.8261,2.82626,10630000.0
2007-08-17 18:38:00,2.82618,2.829,2.82204,2.82843,10250000.0
2007-08-17 18:39:00,2.82933,2.83018,2.82437,2.82949,7750000.0
2007-08-17 18:40:00,2.82896,2.83108,2.82476,2.83023,7000000.0
2007-08-17 18:41:00,2.82907,2.82968,2.82587,2.8267,7500000.0
2007-08-17 18:42:00,2.82757,2.829,2.82539,2.82878,8000000.0
2007-08-17 18:43:00,2.82787,2.82908,2.82406,2.82863,12630000.0
2007-08-17 18:44:00,2.82677,2.82962,2.8256,2.82962,15130000.0
2007-08-17 18:45:00,2.82821,2.82913,2.82479,2.82814,13750000.0
2007-08-17 18:46:00,2.82701,2.8302,2.82167,2.8294,9750000.0
2007-08-17 18:47:00,2.82991,2.83006,2.82511,2.82909,6750000.0
2007-08-17 18:48:00,2.82769,2.82904,2.8236,2.82413,7250000.0
2007-08-17 18:49:00,2.82857,2.82857,2.82436,2.82762,6500000.0
2007-08-17 18:50:00,2.82535,2.82911,2.82535,2.82703,7010000.0
2007-08-17 18:51:00,2.82857,2.82934,2.82567,2.82908,9000000.0
2007-08-17 18:52:00,2.82944,2.82944,2.8241,2.82883,7250000.0
2007-08-17 18:53:00,2.82659,2.82963,2.82659,2.82949,8880000.0
2007-08-17 18:54:00,2.82913,2.83089,2.826,2.82987,11000000.0
2007-08-17 18:55:00,2.83075,2.83075,2.82588,2.82588,7750000.0
2007-08-17 18:56:00,2.82712,2.83109,2.8267,2.82679,10000000.0
2007-08-17 18:57:00,2.8312,2.8312,2.82521,2.82737,10000000.0
2007-08-17 18:58:00,2.8292,2.83093,2.82626,2.83017,11500000.0
2007-08-17 18:59:00,2.82845,2.83063,2.82569,2.83051,5500000.0
2007-08-17 19:00:00,2.83033,2.83196,2.8261,2.83059,12630000.0
2007-08-17 19:01:00,2.8293,2.83084,2.82547,2.83084,6250000.0
2007-08-17 19:02:00,2.82734,2.83008,2.8219,2.8219,11000000.0
2007-08-17 19:03:00,2.82961,2.83219,2.82897,2.8321,9000000.0
2007-08-17 19:04:00,2.83002,2.8312,2.82846,2.8312,6000000.0
2007-08-17 19:05:00,2.82875,2.83188,2.82772,2.83188,7000000.0
2007-08-17 19:06:00,2.83078,2.83181,2.82554,2.83045,9630000.0
2007-08-17 19:07:00,2.82643,2.83131,2.82643,2.82778,10000000.0
2007-08-17 19:08:00,2.82962,2.83203,2.82924,2.83056,8500000.0
2007-08-17 19:09:00,2.83007,2.83106,2.82878,2.83027,10750000.0
2007-08-17 19:10:00,2.83015,2.83083,2.82847,2.83083,5250000.0
2007-08-17 19:11:00,2.82992,2.82992,2.82592,2.82978,12000000.0
2007-08-17 19:12:00,2.82922,2.82922,2.82609,2.82907,6000000.0
2007-08-17 19:13:00,2.83077,2.83077,2.82789,2.82887,5500000.0
2007-08-17 19:14:00,2.82721,2.82886,2.82465,2.82465,10250000.0
2007-08-17 19:15:00,2.82834,2.82994,2.82437,2.82674,12630000.0
2007-08-17 19:16:00,2.82968,2.83024,2.8234,2.8234,17500000.0
2007-08-17 19:17:00,2.82552,2.82959,2.82552,2.82916,9380000.0
2007-08-17 19:18:00,2.82822,2.82951,2.8241,2.82634,11750000.0
2007-08-17 19:19:00,2.8299,2.8299,2.82472,2.82524,10000000.0
2007-08-17 19:20:00,2.8289,2.8292,2.82565,2.82695,7750000.0
2007-08-17 19:21:00,2.82816,2.82864,2.82325,2.82864,7250000.0
2007-08-17 19:22:00,2.82721,2.82853,2.82536,2.82853,9630000.0
2007-08-17 19:23:00,2.82641,2.82986,2.82461,2.82986,10000000.0
2007-08-17 19:24:00,2.828,2.82916,2.82547,2.82784,5500000.0
2007-08-17 19:25:00,2.82591,2.82852,2.82128,2.82831,5500000.0
2007-08-17 19:26:00,2.82897,2.83083,2.82779,2.82951,6250000.0
2007-08-17 19:27:00,2.8275,2.82976,2.82449,2.82887,8250000.0
2007-08-17 19:28:00,2.82948,2.82979,2.82469,2.82748,6880000.0
2007-08-17 19:29:00,2.82926,2.83042,2.82665,2.83042,14250000.0
2007-08-17 19:30:00,2.82634,2.83061,2.82634,2.82969,5750000.0
2007-08-17 19:31:00,2.82866,2.83029,2.82579,2.83029,7380000.0
2007-08-17 19:32:00,2.82839,2.82894,2.82492,2.82857,8510000.0
2007-08-17 19:33:00,2.82893,2.82913,2.82415,2.82861,9750000.0
2007-08-17 19:34:00,2.82724,2.82972,2.82555,2.82972,11250000.0
2007-08-17 19:35:00,2.82629,2.82955,2.82378,2.82689,7250000.0
2007-08-17 19:36:00,2.82738,2.83079,2.82582,2.83079,5750000.0
2007-08-17 19:37:00,2.82853,2.82878,2.82381,2.82828,9380000.0
2007-08-17 19:38:00,2.82685,2.82848,2.8264,2.82722,7250000.0
2007-08-17 19:39:00,2.82752,2.82876,2.82628,2.82755,5880000.0
2007-08-17 19:40:00,2.82955,2.8297,2.82706,2.82706,10510000.0
2007-08-17 19:41:00,2.82954,2.82954,2.82393,2.82841,8250000.0
2007-08-17 19:42:00,2.82799,2.83006,2.82682,2.83006,7500000.0
2007-08-17 19:43:00,2.82819,2.82945,2.82709,2.82709,6250000.0
2007-08-17 19:44:00,2.82926,2.82941,2.82489,2.82837,7500000.0
2007-08-17 19:45:00,2.82937,2.82937,2.82557,2.82809,9380000.0
2007-08-17 19:46:00,2.82623,2.8295,2.82623,2.82908,7750000.0
2007-08-17 19:47:00,2.82886,2.82968,2.82567,2.82864,6000000.0
2007-08-17 19:48:00,2.82842,2.82892,2.8254,2.82892,7000000.0
2007-08-17 19:49:00,2.82497,2.82868,2.82497,2.82753,6000000.0
2007-08-17 19:50:00,2.82984,2.82984,2.82297,2.82761,10500000.0
2007-08-17 19:51:00,2.82743,2.83049,2.82541,2.82553,10130000.0
2007-08-17 19:52:00,2.82949,2.82949,2.82683,2.82945,7000000.0
2007-08-17 19:53:00,2.83094,2.83167,2.82713,2.82975,5880000.0
2007-08-17 19:54:00,2.83005,2.83224,2.82835,2.82835,6380000.0
2007-08-17 19:55:00,2.82814,2.83141,2.82814,2.83136,10500000.0
2007-08-17 19:56:00,2.83264,2.83287,2.82749,2.83206,7880000.0
2007-08-17 19:57:00,2.83379,2.83379,2.8284,2.82876,15000000.0
2007-08-17 19:58:00,2.83156,2.83265,2.82763,2.82834,10500000.0
2007-08-17 19:59:00,2.83003,2.83191,2.82661,2.83191,7750000.0
2007-08-17 20:00:00,2.83243,2.83243,2.82904,2.83217,11500000.0
2007-08-17 20:01:00,2.83226,2.83226,2.82625,2.83092,8750000.0
2007-08-17 20:02:00,2.82869,2.83283,2.82869,2.83182,7500000.0
2007-08-17 20:03:00,2.82922,2.83273,2.82902,2.83262,7380000.0
2007-08-17 20:04:00,2.83063,2.83224,2.82941,2.82965,8250000.0
2007-08-17 20:05:00,2.83297,2.83313,2.82967,2.83257,9250000.0
2007-08-17 20:06:00,2.83026,2.83242,2.8276,2.83136,9750000.0
2007-08-17 20:07:00,2.83176,2.83264,2.82865,2.82966,11630000.0
2007-08-17 20:08:00,2.82918,2.83161,2.82874,2.82874,11500000.0
2007-08-17 20:09:00,2.83203,2.83234,2.82935,2.83203,7000000.0
2007-08-17 20:10:00,2.83231,2.83231,2.82894,2.83083,9750000.0
2007-08-17 20:11:00,2.83139,2.83371,2.8293,2.83371,5750000.0
2007-08-17 20:12:00,2.83242,2.83242,2.82718,2.82843,6500000.0
2007-08-17 20:13:00,2.83021,2.83277,2.83021,2.83277,9500000.0
2007-08-17 20:14:00,2.82738,2.83101,2.82562,2.83076,5250000.0
2007-08-17 20:15:00,2.82816,2.83182,2.8263,2.8263,12500000.0
2007-08-17 20:16:00,2.82954,2.83221,2.82789,2.82928,10500000.0
2007-08-17 20:17:00,2.83219,2.83305,2.82777,2.82974,9130000.0
2007-08-17 20:18:00,2.82864,2.83182,2.82802,2.83182,5250000.0
2007-08-17 20:19:00,2.83234,2.83234,2.82895,2.83064,6000000.0
2007-08-17 20:20:00,2.8288,2.83115,2.82559,2.83115,9750000.0
2007-08-17 20:21:00,2.83264,2.83264,2.82873,2.82873,8880000.0
2007-08-17 20:22:00,2.82958,2.83225,2.82958,2.83203,6250000.0
2007-08-17 20:23:00,2.83163,2.8317,2.82609,2.82609,7130000.0
2007-08-17 20:24:00,2.83229,2.83229,2.82671,2.82671,12250000.0
2007-08-17 20:25:00,2.83119,2.83119,2.82665,2.82889,10010000.0
2007-08-17 20:26:00,2.82928,2.8318,2.82518,2.82518,12130000.0
2007-08-17 20:27:00,2.82978,2.83082,2.82566,2.82831,6630000.0
2007-08-17 20:28:00,2.83215,2.83248,2.82694,2.83248,8750000.0
2007-08-17 20:29:00,2.83007,2.83111,2.82645,2.82789,8130000.0
2007-08-17 20:30:00,2.82976,2.83231,2.82695,2.83013,9750000.0
2007-08-17 20:31:00,2.83185,2.83225,2.82877,2.82877,7000000.0
2007-08-17 20:32:00,2.82954,2.83257,2.8277,2.8316,9010000.0
2007-08-17 20:33:00,2.83199,2.83276,2.82664,2.82885,9250000.0
2007-08-17 20:34:00,2.83025,2.83192,2.83005,2.83147,8000000.0
2007-08-17 20:35:00,2.83217,2.83217,2.82885,2.83135,7000000.0
2007-08-17 20:36:00,2.83171,2.83268,2.83018,2.83199,9130000.0
2007-08-17 20:37:00,2.83038,2.83171,2.82833,2.83067,10000000.0
2007-08-17 20:38:00,2.82949,2.83148,2.82812,2.83145,12630000.0
2007-08-17 20:39:00,2.82869,2.83403,2.82869,2.82926,5500000.0
2007-08-17 20:40:00,2.83368,2.83491,2.83117,2.83491,8750000.0
2007-08-17 20:41:00,2.83122,2.83286,2.82914,2.83199,6750000.0
2007-08-17 20:42:00,2.83159,2.83199,2.82941,2.83076,9000000.0
2007-08-17 20:43:00,2.83278,2.83372,2.83276,2.83297,7500000.0
2007-08-17 20:44:00,2.82842,2.83237,2.81805,2.83237,11260000.0
2007-08-17 20:45:00,2.83409,2.83409,2.81956,2.83096,8250000.0
2007-08-17 20:46:00,2.83078,2.83454,2.83026,2.83454,5500000.0
2007-08-17 20:47:00,2.834,2.83583,2.831,2.83496,8260000.0
2007-08-17 20:48:00,2.83371,2.83672,2.83308,2.83378,9630000.0
2007-08-17 20:49:00,2.8344,2.8357,2.83072,2.83357,9250000.0
2007-08-17 20:50:00,2.83444,2.8365,2.83263,2.83558,12250000.0
2007-08-17 20:51:00,2.83466,2.83466,2.82751,2.83409,10500000.0
2007-08-17 20:52:00,2.83195,2.8346,2.82826,2.83356,8250000.0
2007-08-17 20:53:00,2.83257,2.83545,2.83038,2.83545,8750000.0
2007-08-17 20:54:00,2.83351,2.83536,2.83231,2.83344,7750000.0
2007-08-17 20:55:00,2.83558,2.83558,2.83315,2.83484,10750000.0
2007-08-17 20:56:00,2.83212,2.83456,2.83009,2.83369,6250000.0
2007-08-17 20:57:00,2.83218,2.83413,2.82845,2.83413,9380000.0
2007-08-17 20:58:00,2.83329,2.83455,2.83204,2.83204,8500000.0
2007-08-17 20:59:00,2.8329,2.83567,2.83115,2.83473,11130000.0
2007-08-17 21:00:00,2.8353,2.83622,2.83099,2.83259,7000000.0
2007-08-17 21:01:00,2.83596,2.83621,2.83401,2.83401,6250000.0
2007-08-17 21:02:00,2.83476,2.83695,2.83381,2.83389,13750000.0
2007-08-17 21:03:00,2.83461,2.83668,2.83461,2.83562,8000000.0
2007-08-17 21:04:00,2.83449,2.83738,2.83404,2.83575,5880000.0
2007-08-17 21:05:00,2.83532,2.83569,2.83339,2.83435,6250000.0
2007-08-17 21:06:00,2.83354,2.83521,2.83009,2.83009,8630000.0
2007-08-17 21:07:00,2.83417,2.83553,2.83239,2.83553,5130000.0
2007-08-17 21:08:00,2.83482,2.83533,2.83067,2.83533,9630000.0
2007-08-17 21:09:00,2.83134,2.83409,2.83016,2.8339,8750000.0
2007-08-17 21:10:00,2.83175,2.83409,2.83007,2.83143,6500000.0
2007-08-17 21:11:00,2.83453,2.83468,2.82975,2.83337,5750000.0
2007-08-17 21:12:00,2.8314,2.83399,2.82963,2.8304,5750000.0
2007-08-17 21:13:00,2.82789,2.83456,2.82789,2.83178,10250000.0
2007-08-17 21:14:00,2.83214,2.83379,2.82591,2.82591,5500000.0
2007-08-17 21:15:00,2.83297,2.83383,2.83211,2.83211,5510000.0
2007-08-17 21:16:00,2.83075,2.83414,2.83055,2.83055,8250000.0
2007-08-17 21:17:00,2.83294,2.83354,2.83012,2.8322,10500000.0
2007-08-17 21:18:00,2.8349,2.8349,2.82992,2.82992,8260000.0
2007-08-17 21:19:00,2.83038,2.83421,2.82784,2.82784,5500000.0
2007-08-17 21:20:00,2.83179,2.83327,2.82772,2.83,7630000.0
2007-08-17 21:21:00,2.83144,2.83267,2.82999,2.83135,7750000.0
2007-08-17 21:22:00,2.83257,2.83257,2.82707,2.83021,10500000.0
2007-08-17 21:23:00,2.82634,2.83151,2.82634,2.83041,5500000.0
2007-08-17 21:24:00,2.83054,2.83235,2.82786,2.82879,6250000.0
2007-08-17 21:25:00,2.82874,2.83206,2.82562,2.82883,5630000.0
2007-08-17 21:26:00,2.83064,2.83174,2.828,2.83048,5500000.0
2007-08-17 21:27:00,2.8304,2.83124,2.8292,2.83103,8250000.0
2007-08-17 21:28:00,2.8297,2.83151,2.82605,2.83029,9500000.0
2007-08-17 21:29:00,2.82866,2.83074,2.82512,2.82852,10750000.0
2007-08-17 21:30:00,2.82837,2.83029,2.82616,2.82864,7000000.0
2007-08-17 21:31:00,2.8264,2.83165,2.82639,2.8287,8750000.0
2007-08-17 21:32:00,2.82677,2.83067,2.82475,2.83067,8130000.0
2007-08-17 21:33:00,2.82958,2.83017,2.82583,2.82583,5500000.0
2007-08-17 21:34:00,2.8311,2.8311,2.8264,2.82887,10250000.0
2007-08-17 21:35:00,2.83022,2.83033,2.82525,2.83033,6000000.0
2007-08-17 21:36:00,2.83071,2.83071,2.82759,2.82933,6250000.0
2007-08-17 21:37:00,2.82826,2.83021,2.82742,2.83006,5500000.0
2007-08-17 21:38:00,2.8279,2.829,2.82637,2.82637,8130000.0
2007-08-17 21:39:00,2.82429,2.82944,2.82429,2.82885,10000000.0
2007-08-17 21:40:00,2.82385,2.82869,2.8234,2.82869,7000000.0
2007-08-17 21:41:00,2.8269,2.83002,2.82371,2.82961,7000000.0
2007-08-17 21:42:00,2.82527,2.8281,2.82471,2.82648,4880000.0
2007-08-17 21:43:00,2.82735,2.82828,2.82631,2.82814,6000000.0
2007-08-17 21:44:00,2.82742,2.82826,2.82368,2.82368,5250000.0
2007-08-17 21:45:00,2.82741,2.82951,2.82485,2.82951,8250000.0
2007-08-17 21:46:00,2.82615,2.83006,2.82589,2.83006,7500000.0
2007-08-17 21:47:00,2.82736,2.82853,2.82461,2.82804,10250000.0
2007-08-17 21:48:00,2.8276,2.82899,2.82308,2.82718,10250000.0
2007-08-17 21:49:00,2.82447,2.82731,2.82272,2.82714,7380000.0
2007-08-17 21:50:00,2.82076,2.82769,2.82076,2.82677,9630000.0
2007-08-17 21:51:00,2.82575,2.82833,2.82304,2.82833,6880000.0
2007-08-17 21:52:00,2.82821,2.82821,2.82249,2.82603,5500000.0
2007-08-17 21:53:00,2.82672,2.82897,2.82471,2.82471,12500000.0
2007-08-17 21:54:00,2.82596,2.82747,2.82433,2.82682,9500000.0
2007-08-17 21:55:00,2.82544,2.82692,2.82462,2.82591,5880000.0
2007-08-17 21:56:00,2.8251,2.82709,2.82219,2.82709,5880000.0
2007-08-17 21:57:00,2.82436,2.82685,2.82436,2.82565,7500000.0
2007-08-17 21:58:00,2.82333,2.8274,2.81978,2.82468,4880000.0
2007-08-17 21:59:00,2.82416,2.8274,2.82416,2.82707,8500000.0
2007-08-17 22:00:00,2.8273,2.82756,2.82416,2.82416,5130000.0
2007-08-17 22:01:00,2.82638,2.8282,2.8241,2.8282,5500000.0
2007-08-17 22:02:00,2.82585,2.82776,2.82491,2.82725,9000000.0
2007-08-17 22:03:00,2.824,2.82818,2.82385,2.82818,10500000.0
2007-08-17 22:04:00,2.82522,2.82728,2.82235,2.82645,8500000.0
2007-08-17 22:05:00,2.82602,2.82842,2.82506,2.82506,8000000.0
2007-08-17 22:06:00,2.8248,2.82844,2.8246,2.8246,5500000.0
2007-08-17 22:07:00,2.82411,2.82725,2.82153,2.82167,6390000.0
2007-08-17 22:08:00,2.82538,2.8279,2.82286,2.82667,5250000.0
2007-08-17 22:09:00,2.82366,2.82855,2.82247,2.82751,9000000.0
2007-08-17 22:10:00,2.82557,2.82778,2.82435,2.82531,10880000.0
2007-08-17 22:11:00,2.82505,2.82876,2.82505,2.82672,4510000.0
2007-08-17 22:12:00,2.82633,2.82785,2.8241,2.82597,6750000.0
2007-08-17 22:13:00,2.82774,2.82774,2.82238,2.82488,6880000.0
2007-08-17 22:14:00,2.82676,2.82749,2.82506,2.82506,5250000.0
2007-08-17 22:15:00,2.82412,2.82739,2.82326,2.82733,8750000.0
2007-08-17 22:16:00,2.82699,2.82699,2.8231,2.82638,8750000.0
2007-08-17 22:17:00,2.8252,2.82722,2.82113,2.82332,9750000.0
2007-08-17 22:18:00,2.82579,2.827,2.82396,2.82577,8130000.0
2007-08-17 22:19:00,2.82414,2.82877,2.82414,2.82788,5500000.0
2007-08-17 22:20:00,2.8258,2.82825,2.82322,2.82322,7380000.0
2007-08-17 22:21:00,2.82995,2.82995,2.82643,2.82705,4880000.0
2007-08-17 22:22:00,2.82923,2.82923,2.82466,2.82747,7000000.0
2007-08-17 22:23:00,2.82987,2.83037,2.82624,2.82996,7130000.0
2007-08-17 22:24:00,2.82875,2.83145,2.82816,2.83094,6750000.0
2007-08-17 22:25:00,2.82748,2.82968,2.82283,2.82968,14500000.0
2007-08-17 22:26:00,2.82656,2.82949,2.82624,2.82949,8750000.0
2007-08-17 22:27:00,2.8276,2.82915,2.82501,2.82604,6000000.0
2007-08-17 22:28:00,2.82909,2.83697,2.82839,2.8315,5250000.0
2007-08-17 22:29:00,2.83052,2.83052,2.82288,2.8282,6880000.0
2007-08-17 22:30:00,2.82774,2.82995,2.82489,2.82489,6000000.0
2007-08-17 22:31:00,2.82345,2.82969,2.82335,2.82638,5250000.0
2007-08-17 22:32:00,2.82825,2.8294,2.82454,2.82593,8130000.0
2007-08-17 22:33:00,2.82724,2.82904,2.82676,2.82885,10500000.0
2007-08-17 22:34:00,2.82562,2.82833,2.82397,2.8271,8630000.0
2007-08-17 22:35:00,2.8249,2.83035,2.8249,2.82505,5250000.0
2007-08-17 22:36:00,2.82932,2.83043,2.82631,2.82784,8750000.0
2007-08-17 22:37:00,2.82741,2.82904,2.8238,2.82709,7380000.0
2007-08-17 22:38:00,2.82905,2.82995,2.82729,2.82823,7000000.0
2007-08-17 22:39:00,2.82748,2.82899,2.82429,2.82429,7250000.0
2007-08-17 22:40:00,2.82718,2.82753,2.82653,2.82675,6630000.0
2007-08-17 22:41:00,2.82644,2.82897,2.82589,2.82679,9750000.0
2007-08-17 22:42:00,2.82807,2.82992,2.82807,2.82992,5250000.0
2007-08-17 22:43:00,2.82323,2.82808,2.82208,2.82686,10500000.0
2007-08-17 22:44:00,2.82557,2.82894,2.82557,2.8271,7000000.0
2007-08-17 22:46:00,2.82787,2.82947,2.8254,2.82628,8000000.0
2007-08-17 22:47:00,2.82995,2.82995,2.82238,2.82655,7750000.0
2007-08-17 22:48:00,2.8272,2.82912,2.82479,2.82681,10130000.0
2007-08-17 22:49:00,2.82627,2.82694,2.82136,2.82136,6880000.0
2007-08-17 22:50:00,2.82542,2.8285,2.82426,2.82848,9000000.0
2007-08-17 22:51:00,2.82558,2.8287,2.82345,2.82696,8750000.0
2007-08-17 22:52:00,2.82575,2.82726,2.82478,2.82645,8880000.0
2007-08-17 22:53:00,2.82642,2.82831,2.82484,2.82739,11250000.0
2007-08-17 22:54:00,2.825,2.82881,2.825,2.82819,7000000.0
2007-08-17 22:55:00,2.82812,2.82858,2.82571,2.82727,8880000.0
2007-08-17 22:56:00,2.82864,2.83027,2.82696,2.83027,8000000.0
2007-08-17 22:57:00,2.83048,2.83143,2.8279,2.83069,6500000.0
2007-08-17 22:58:00,2.83188,2.83218,2.82873,2.82951,7500000.0
2007-08-17 22:59:00,2.83006,2.83006,2.82563,2.82869,9380000.0
2007-08-19 23:00:00,2.82503,2.82824,2.82438,2.82763,7250000.0
2007-08-19 23:01:00,2.82631,2.82717,2.82447,2.82717,12500000.0
2007-08-19 23:02:00,2.82348,2.82779,2.82348,2.82377,6630000.0
2007-08-19 23:03:00,2.82652,2.82712,2.82448,2.8263,8260000.0
2007-08-19 23:04:00,2.82597,2.82718,2.82452,2.82718,7750000.0
2007-08-19 23:05:00,2.82625,2.82682,2.82376,2.82682,13380000.0
2007-08-19 23:06:00,2.82653,2.82685,2.82433,2.82685,6130000.0
2007-08-19 23:07:00,2.82389,2.82657,2.82293,2.82417,8500000.0
2007-08-19 23:08:00,2.82561,2.82616,2.82277,2.82588,7750000.0
2007-08-19 23:09:00,2.82525,2.82599,2.8223,2.82563,11130000.0
2007-08-19 23:11:00,2.82652,2.82652,2.82558,2.82595,5880000.0
2007-08-19 23:12:00,2.82649,2.82667,2.82572,2.82613,4880000.0
2007-08-19 23:13:00,2.82584,2.82688,2.82313,2.82688,8500000.0
2007-08-19 23:14:00,2.82691,2.82691,2.82542,2.82624,8500000.0
2007-08-19 23:15:00,2.82227,2.82867,2.82227,2.82725,10750000.0
2007-08-19 23:16:00,2.82621,2.82715,2.82621,2.82657,6250000.0
2007-08-19 23:17:00,2.82554,2.82686,2.82554,2.82669,7880000.0
2007-08-19 23:18:00,2.82667,2.82742,2.82572,2.82572,9130000.0
2007-08-19 23:19:00,2.82588,2.82652,2.82567,2.82652,6000000.0
2007-08-19 23:20:00,2.82619,2.82619,2.8219,2.8219,5500000.0
2007-08-19 23:21:00,2.82614,2.82667,2.8259,2.82667,5750000.0
2007-08-19 23:22:00,2.82403,2.82669,2.82403,2.82483,9750000.0
2007-08-19 23:23:00,2.82648,2.82678,2.82188,2.82612,7130000.0
2007-08-19 23:24:00,2.82667,2.82667,2.82444,2.82444,8380000.0
2007-08-19 23:25:00,2.82588,2.8265,2.82272,2.8261,9380000.0
2007-08-19 23:26:00,2.82532,2.82642,2.82269,2.82269,7750000.0
2007-08-19 23:27:00,2.82626,2.82718,2.82395,2.82588,6510000.0
2007-08-19 23:28:00,2.82536,2.82636,2.82536,2.82559,7500000.0
2007-08-19 23:29:00,2.82586,2.82694,2.82543,2.82573,7130000.0
2007-08-19 23:30:00,2.83011,2.83011,2.82746,2.82943,11250000.0
2007-08-19 23:31:00,2.8294,2.83262,2.82905,2.83262,7880000.0
2007-08-19 23:32:00,2.8305,2.83228,2.82793,2.83228,6510000.0
2007-08-19 23:33:00,2.82958,2.83178,2.82778,2.82968,9880000.0
2007-08-19 23:34:00,2.83043,2.83114,2.82503,2.82834,9380000.0
2007-08-19 23:35:00,2.82938,2.83164,2.82917,2.83164,10250000.0
2007-08-19 23:36:00,2.83211,2.83211,2.82653,2.83072,5630000.0
2007-08-19 23:37:00,2.83005,2.83111,2.82807,2.8294,7010000.0
2007-08-19 23:38:00,2.83009,2.83137,2.82824,2.82839,10750000.0
2007-08-19 23:39:00,2.82911,2.83179,2.82747,2.83116,7750000.0
2007-08-19 23:40:00,2.82923,2.83209,2.82904,2.8294,9000000.0
2007-08-19 23:41:00,2.82578,2.82742,2.82553,2.82742,7880000.0
2007-08-19 23:42:00,2.82807,2.83154,2.8269,2.82822,9500000.0
2007-08-19 23:43:00,2.83019,2.8309,2.82762,2.83083,8880000.0
2007-08-19 23:44:00,2.83335,2.83335,2.8295,2.83197,11380000.0
2007-08-19 23:45:00,2.83062,2.83398,2.83062,2.83398,7000000.0
2007-08-19 23:46:00,2.82928,2.8311,2.82596,2.82942,5250000.0
2007-08-19 23:47:00,2.83125,2.83256,2.82661,2.82784,10380000.0
2007-08-19 23:48:00,2.83392,2.83422,2.83023,2.83381,6250000.0
2007-08-19 23:49:00,2.83044,2.83166,2.82966,2.83166,6130000.0
2007-08-19 23:50:00,2.83123,2.83421,2.83009,2.83009,11000000.0
2007-08-19 23:51:00,2.82885,2.83087,2.82661,2.82808,6000000.0
2007-08-19 23:52:00,2.83392,2.83403,2.83073,2.83073,6250000.0
2007-08-19 23:53:00,2.83099,2.83346,2.82892,2.83346,11500000.0
2007-08-19 23:54:00,2.8277,2.83019,2.82532,2.83007,6250000.0
2007-08-19 23:55:00,2.83368,2.83463,2.83366,2.83366,6760000.0
2007-08-19 23:56:00,2.82811,2.83131,2.82811,2.83063,7750000.0
2007-08-19 23:57:00,2.83316,2.83316,2.82861,2.8317,13880000.0
2007-08-19 23:58:00,2.83005,2.83189,2.82835,2.83099,11630000.0
2007-08-19 23:59:00,2.83013,2.8317,2.82818,2.82818,10380000.0
2007-08-20 00:00:00,2.82931,2.83171,2.82924,2.83095,10000000.0
2007-08-20 00:01:00,2.83161,2.83161,2.82775,2.8296,9260000.0
2007-08-20 00:02:00,2.83071,2.83192,2.83045,2.8319,8750000.0
2007-08-20 00:03:00,2.82924,2.83311,2.82924,2.83243,9000000.0
2007-08-20 00:04:00,2.82785,2.83108,2.82785,2.83108,9260000.0
2007-08-20 00:05:00,2.83227,2.83233,2.82833,2.83145,12500000.0
2007-08-20 00:06:00,2.83155,2.8333,2.82872,2.8333,12380000.0
2007-08-20 00:07:00,2.82458,2.83068,2.82458,2.82994,7500000.0
2007-08-20 00:08:00,2.83093,2.8318,2.82639,2.83097,5500000.0
2007-08-20 00:09:00,2.82683,2.83155,2.82634,2.82839,6250000.0
2007-08-20 00:10:00,2.8258,2.8299,2.8258,2.82811,8000000.0
2007-08-20 00:11:00,2.82877,2.83397,2.82877,2.82883,21130000.0
2007-08-20 00:13:00,2.83212,2.83402,2.83037,2.83308,6000000.0
2007-08-20 00:14:00,2.82924,2.83267,2.82828,2.82842,11000000.0
2007-08-20 00:15:00,2.83317,2.83452,2.83207,2.83212,8500000.0
2007-08-20 00:16:00,2.82528,2.82787,2.82432,2.82739,8250000.0
2007-08-20 00:17:00,2.82816,2.83087,2.82625,2.83047,5750000.0
2007-08-20 00:18:00,2.83066,2.83409,2.82959,2.83198,10250000.0
2007-08-20 00:19:00,2.83047,2.83201,2.83023,2.83023,6000000.0
2007-08-20 00:20:00,2.83335,2.83335,2.8287,2.83195,7880000.0
2007-08-20 00:21:00,2.83067,2.83271,2.82851,2.83271,8630000.0
2007-08-20 00:22:00,2.83037,2.83151,2.83037,2.83136,5750000.0
2007-08-20 00:23:00,2.83045,2.83269,2.82991,2.83171,7750000.0
2007-08-20 00:24:00,2.8277,2.83282,2.82724,2.83282,9630000.0
2007-08-20 00:25:00,2.82976,2.83133,2.82801,2.82801,8750000.0
2007-08-20 00:26:00,2.83116,2.83137,2.82627,2.82957,8130000.0
2007-08-20 00:27:00,2.83034,2.83034,2.82668,2.82849,9000000.0
2007-08-20 00:28:00,2.83047,2.83124,2.82453,2.82588,6750000.0
2007-08-20 00:29:00,2.828,2.83289,2.82652,2.83289,7000000.0
2007-08-20 00:35:00,2.82989,2.83115,2.8267,2.83074,5250000.0
2007-08-20 00:36:00,2.82996,2.83133,2.82709,2.83119,9000000.0
2007-08-20 00:37:00,2.82993,2.83176,2.8272,2.82912,8500000.0
2007-08-20 00:38:00,2.82963,2.83087,2.82736,2.83031,8260000.0
2007-08-20 00:39:00,2.82979,2.83128,2.82805,2.8288,5250000.0
2007-08-20 00:40:00,2.83051,2.83137,2.82706,2.8309,6010000.0
2007-08-20 00:44:00,2.8277,2.83079,2.8277,2.83017,5250000.0
2007-08-20 00:45:00,2.82695,2.82991,2.82637,2.82978,6750000.0
2007-08-20 00:46:00,2.82816,2.83179,2.82816,2.8293,11500000.0
2007-08-20 00:47:00,2.83161,2.83161,2.82546,2.83102,6750000.0
2007-08-20 00:48:00,2.82548,2.83078,2.82548,2.82956,7750000.0
2007-08-20 00:49:00,2.82906,2.83081,2.82831,2.82956,7750000.0
2007-08-20 00:50:00,2.82986,2.83159,2.82782,2.83151,6000000.0
2007-08-20 00:51:00,2.82683,2.8324,2.82683,2.83195,8510000.0
2007-08-20 00:52:00,2.82982,2.83335,2.82982,2.83335,8000000.0
2007-08-20 00:53:00,2.83302,2.83302,2.82819,2.82975,17000000.0
2007-08-20 00:54:00,2.83035,2.83228,2.82994,2.82994,7750000.0
2007-08-20 00:55:00,2.82874,2.83287,2.82874,2.829,7250000.0
2007-08-20 00:56:00,2.83178,2.83178,2.82879,2.83129,5500000.0
2007-08-20 00:57:00,2.83057,2.8316,2.8278,2.83111,9250000.0
2007-08-20 00:58:00,2.82988,2.83165,2.82801,2.82965,11260000.0
2007-08-20 00:59:00,2.83116,2.83289,2.82776,2.83179,10000000.0
2007-08-20 01:00:00,2.8257,2.8317,2.8257,2.8317,8000000.0
2007-08-20 01:01:00,2.83011,2.8318,2.82544,2.82544,9500000.0
2007-08-20 01:02:00,2.83003,2.83137,2.8255,2.82732,8500000.0
2007-08-20 01:03:00,2.82931,2.83155,2.82814,2.8315,11500000.0
2007-08-20 01:04:00,2.82759,2.83152,2.82491,2.82929,18130000.0
2007-08-20 01:05:00,2.82786,2.83173,2.8262,2.83173,12500000.0
2007-08-20 01:06:00,2.82926,2.83156,2.82897,2.83044,7750000.0
2007-08-20 01:07:00,2.82993,2.83181,2.82598,2.82598,9130000.0
2007-08-20 01:08:00,2.83251,2.83251,2.82789,2.83227,10500000.0
2007-08-20 01:09:00,2.8284,2.83067,2.82713,2.82713,12500000.0
2007-08-20 01:10:00,2.83111,2.83145,2.82674,2.83145,8000000.0
2007-08-20 01:11:00,2.83058,2.83138,2.82853,2.83014,7750000.0
2007-08-20 01:12:00,2.8321,2.8321,2.82874,2.82968,9500000.0
2007-08-20 01:13:00,2.8304,2.83135,2.82544,2.82936,8750000.0
2007-08-20 01:14:00,2.83016,2.83082,2.82779,2.82779,8500000.0
2007-08-20 01:15:00,2.82822,2.83193,2.82579,2.83159,7000000.0
2007-08-20 01:16:00,2.83073,2.83138,2.82565,2.82896,9500000.0
2007-08-20 01:17:00,2.82816,2.83168,2.82816,2.8293,7250000.0
2007-08-20 01:18:00,2.83142,2.83142,2.8265,2.8265,8000000.0
2007-08-20 01:19:00,2.83001,2.8314,2.8289,2.8289,6250000.0
2007-08-20 01:20:00,2.82972,2.83183,2.82871,2.82871,7000000.0
2007-08-20 01:21:00,2.82642,2.82889,2.8246,2.82866,8630000.0
2007-08-20 01:23:00,2.82935,2.83243,2.82691,2.83141,10880000.0
2007-08-20 01:24:00,2.83054,2.83134,2.82755,2.83019,8500000.0
2007-08-20 01:25:00,2.82871,2.83177,2.82863,2.83162,10630000.0
2007-08-20 01:26:00,2.83169,2.83169,2.82987,2.83029,8250000.0
2007-08-20 01:27:00,2.83041,2.83105,2.82841,2.82924,7500000.0
2007-08-20 01:28:00,2.83065,2.83089,2.82798,2.82798,7750000.0
2007-08-20 01:29:00,2.83072,2.83193,2.82938,2.83193,8500000.0
2007-08-20 01:30:00,2.82811,2.83173,2.82811,2.83024,7000000.0
2007-08-20 01:31:00,2.83085,2.8315,2.82773,2.8315,11500000.0
2007-08-20 01:32:00,2.82778,2.83129,2.82778,2.82956,10250000.0
2007-08-20 01:33:00,2.832,2.832,2.82711,2.82984,8510000.0
2007-08-20 01:34:00,2.8267,2.83145,2.8267,2.83138,7750000.0
2007-08-20 01:35:00,2.83301,2.83301,2.82898,2.8322,9000000.0
2007-08-20 01:36:00,2.83066,2.83222,2.82897,2.83147,7000000.0
2007-08-20 01:37:00,2.83005,2.83253,2.82618,2.83181,9130000.0
2007-08-20 01:38:00,2.82933,2.83267,2.82933,2.83267,7750000.0
2007-08-20 01:39:00,2.83109,2.83299,2.82927,2.83015,5750000.0
2007-08-20 01:40:00,2.83213,2.83213,2.82907,2.83144,9750000.0
2007-08-20 01:41:00,2.82895,2.83296,2.82895,2.83129,9630000.0
2007-08-20 01:42:00,2.8284,2.83309,2.8284,2.83007,10630000.0
2007-08-20 01:43:00,2.83055,2.83319,2.83055,2.83224,11000000.0
2007-08-20 01:44:00,2.83249,2.83254,2.82953,2.82953,8760000.0
2007-08-20 01:45:00,2.82966,2.83273,2.82895,2.83273,6500000.0
2007-08-20 01:46:00,2.83095,2.83271,2.82847,2.82872,7380000.0
2007-08-20 01:47:00,2.83082,2.83269,2.82736,2.83269,10510000.0
2007-08-20 01:48:00,2.83217,2.83284,2.82773,2.83041,6750000.0
2007-08-20 01:49:00,2.83001,2.83339,2.82809,2.83339,7010000.0
2007-08-20 01:50:00,2.83028,2.83297,2.83001,2.83256,9000000.0
2007-08-20 01:51:00,2.82892,2.8307,2.82892,2.8307,7750000.0
2007-08-20 01:52:00,2.82997,2.83325,2.82997,2.83002,12380000.0
2007-08-20 01:53:00,2.82881,2.83329,2.82881,2.83046,6250000.0
2007-08-20 01:54:00,2.83075,2.83194,2.82818,2.82872,7380000.0
2007-08-20 01:55:00,2.83292,2.83374,2.82909,2.8327,10250000.0
2007-08-20 01:56:00,2.83263,2.83288,2.82716,2.8291,8380000.0
2007-08-20 01:57:00,2.83298,2.83328,2.83109,2.83129,10630000.0
2007-08-20 01:58:00,2.83222,2.83323,2.83018,2.83272,13630000.0
2007-08-20 02:00:00,2.8303,2.83408,2.82791,2.83408,8880000.0
2007-08-20 02:01:00,2.83205,2.83311,2.83025,2.83209,10630000.0
2007-08-20 02:02:00,2.83182,2.83328,2.83076,2.83301,14760000.0
2007-08-20 02:03:00,2.82915,2.83316,2.82891,2.83134,6500000.0
2007-08-20 02:04:00,2.83306,2.83342,2.82726,2.83008,10000000.0
2007-08-20 02:05:00,2.82893,2.83202,2.8282,2.83141,6000000.0
2007-08-20 02:06:00,2.83068,2.83235,2.82849,2.82849,6250000.0
2007-08-20 02:07:00,2.8311,2.83203,2.82861,2.82861,9500000.0
2007-08-20 02:08:00,2.83247,2.83247,2.82796,2.82796,6130000.0
2007-08-20 02:09:00,2.82951,2.83254,2.82835,2.83229,6750000.0
2007-08-20 02:10:00,2.83179,2.83233,2.82857,2.83161,7750000.0
2007-08-20 02:11:00,2.83283,2.83285,2.82883,2.83285,6250000.0
2007-08-20 02:12:00,2.83233,2.83233,2.82752,2.82795,10260000.0
2007-08-20 02:13:00,2.82852,2.8324,2.82787,2.83037,7380000.0
2007-08-20 02:14:00,2.8311,2.83147,2.82872,2.82885,8250000.0
2007-08-20 02:15:00,2.83111,2.83218,2.82904,2.83218,9500000.0
2007-08-20 02:16:00,2.83014,2.83122,2.82944,2.83077,8750000.0
2007-08-20 02:17:00,2.83136,2.83295,2.82846,2.82846,7500000.0
2007-08-20 02:18:00,2.83033,2.83301,2.82982,2.83065,5630000.0
2007-08-20 02:19:00,2.82929,2.83133,2.82742,2.83087,7130000.0
2007-08-20 02:20:00,2.8297,2.8308,2.82608,2.82914,7250000.0
2007-08-20 02:21:00,2.83142,2.83274,2.83037,2.83274,8130000.0
2007-08-20 02:22:00,2.82931,2.83178,2.82606,2.83178,10630000.0
2007-08-20 02:23:00,2.82946,2.83141,2.829,2.8313,6260000.0
2007-08-20 02:24:00,2.83089,2.83151,2.82892,2.83151,6500000.0
2007-08-20 02:25:00,2.82904,2.83041,2.82524,2.82524,8630000.0
2007-08-20 02:26:00,2.83127,2.83127,2.82719,2.82966,10000000.0
2007-08-20 02:27:00,2.83056,2.83206,2.82856,2.82859,10630000.0
2007-08-20 02:28:00,2.83065,2.83226,2.82715,2.83042,17500000.0
2007-08-20 02:29:00,2.82945,2.8327,2.82914,2.83246,9380000.0
2007-08-20 02:30:00,2.83192,2.83347,2.83192,2.83199,8250000.0
2007-08-20 02:31:00,2.83145,2.83251,2.83043,2.83127,8880000.0
2007-08-20 02:32:00,2.82829,2.83244,2.82829,2.83244,8380000.0
2007-08-20 02:33:00,2.82941,2.83224,2.82941,2.83166,7500000.0
2007-08-20 02:34:00,2.83168,2.83273,2.82853,2.83188,11000000.0
2007-08-20 02:35:00,2.82984,2.83241,2.82686,2.83002,8750000.0
2007-08-20 02:36:00,2.83247,2.83261,2.82608,2.83142,11750000.0
2007-08-20 02:37:00,2.82643,2.83243,2.82643,2.8286,15500000.0
2007-08-20 02:38:00,2.83039,2.83245,2.82856,2.82955,10500000.0
2007-08-20 02:39:00,2.8291,2.83138,2.8291,2.83072,6750000.0
2007-08-20 02:40:00,2.83088,2.83214,2.82941,2.83176,8000000.0
2007-08-20 02:41:00,2.82879,2.83171,2.82873,2.82994,10630000.0
2007-08-20 02:42:00,2.83227,2.83227,2.82868,2.82868,9630000.0
2007-08-20 02:43:00,2.83115,2.83264,2.82816,2.83264,9010000.0
2007-08-20 02:44:00,2.82999,2.83116,2.82727,2.82975,5250000.0
2007-08-20 02:45:00,2.82697,2.83174,2.82697,2.82936,9750000.0
2007-08-20 02:46:00,2.83041,2.83154,2.82551,2.83111,10630000.0
2007-08-20 02:47:00,2.8312,2.83164,2.82924,2.83148,9000000.0
2007-08-20 02:48:00,2.83104,2.83158,2.82942,2.83053,6500000.0
2007-08-20 02:49:00,2.83034,2.83108,2.82808,2.82982,8500000.0
2007-08-20 02:50:00,2.82789,2.83112,2.82789,2.83084,8250000.0
2007-08-20 02:51:00,2.83108,2.83163,2.82748,2.83133,8750000.0
2007-08-20 02:52:00,2.82639,2.83047,2.82639,2.82674,8500000.0
2007-08-20 02:53:00,2.83022,2.83103,2.82892,2.83103,8500000.0
2007-08-20 02:54:00,2.83141,2.83148,2.82681,2.82916,9000000.0
2007-08-20 02:55:00,2.82908,2.83118,2.82476,2.82832,13250000.0
2007-08-20 02:56:00,2.82975,2.83058,2.82777,2.83058,9130000.0
2007-08-20 02:57:00,2.82938,2.83018,2.82616,2.82871,6250000.0
2007-08-20 02:58:00,2.82166,2.82924,2.82166,2.8277,7250000.0
2007-08-20 02:59:00,2.83045,2.83045,2.82406,2.82406,9380000.0
2007-08-20 03:00:00,2.82815,2.82951,2.82475,2.8281,10880000.0
2007-08-20 03:01:00,2.82468,2.82839,2.82468,2.82837,10750000.0
2007-08-20 03:02:00,2.82932,2.83154,2.82693,2.83154,16000000.0
2007-08-20 03:03:00,2.82982,2.83068,2.82793,2.82914,7880000.0
2007-08-20 03:04:00,2.82739,2.83076,2.82684,2.82684,8750000.0
2007-08-20 03:05:00,2.82785,2.83081,2.82785,2.83067,5750000.0
2007-08-20 03:06:00,2.82712,2.83039,2.82453,2.82958,14630000.0
2007-08-20 03:07:00,2.83102,2.83166,2.82961,2.82985,7000000.0
2007-08-20 03:08:00,2.82835,2.83122,2.82529,2.82529,10880000.0
2007-08-20 03:09:00,2.82977,2.8307,2.8248,2.82742,8250000.0
2007-08-20 03:10:00,2.82666,2.83047,2.82607,2.82926,8880000.0
2007-08-20 03:11:00,2.82906,2.83004,2.8246,2.8246,9250000.0
2007-08-20 03:12:00,2.82963,2.83052,2.82555,2.83052,5500000.0
2007-08-20 03:13:00,2.8289,2.83131,2.82871,2.8313,10000000.0
2007-08-20 03:14:00,2.82981,2.83086,2.82724,2.82914,6500000.0
2007-08-20 03:15:00,2.82996,2.8318,2.82796,2.82796,7750000.0
2007-08-20 03:16:00,2.83139,2.83211,2.82606,2.82606,9130000.0
2007-08-20 03:17:00,2.82899,2.83236,2.82621,2.83004,6010000.0
2007-08-20 03:18:00,2.83172,2.83249,2.82691,2.83004,5880000.0
2007-08-20 03:19:00,2.83158,2.83224,2.82704,2.83224,6510000.0
2007-08-20 03:20:00,2.82692,2.83283,2.82625,2.83283,5880000.0
2007-08-20 03:21:00,2.83222,2.83265,2.82877,2.82982,9250000.0
2007-08-20 03:22:00,2.83022,2.83319,2.82806,2.82989,8500000.0
2007-08-20 03:23:00,2.83077,2.83155,2.82534,2.83131,8880000.0
2007-08-20 03:24:00,2.8289,2.83212,2.82528,2.83194,7500000.0
2007-08-20 03:25:00,2.83263,2.83263,2.82724,2.8292,8500000.0
2007-08-20 03:26:00,2.82965,2.83207,2.82791,2.83207,10260000.0
2007-08-20 03:27:00,2.83075,2.83339,2.82982,2.8318,5250000.0
2007-08-20 03:28:00,2.83106,2.83402,2.82639,2.82639,7130000.0
2007-08-20 03:29:00,2.83111,2.83151,2.8275,2.83116,8000000.0
2007-08-20 03:30:00,2.82894,2.83206,2.82894,2.83206,6750000.0
2007-08-20 03:31:00,2.83016,2.83206,2.82751,2.82935,7500000.0
2007-08-20 03:32:00,2.83059,2.83179,2.82745,2.82963,9750000.0
2007-08-20 03:33:00,2.83151,2.83233,2.82769,2.83167,5250000.0
2007-08-20 03:34:00,2.82617,2.8312,2.82617,2.83088,10500000.0
2007-08-20 03:35:00,2.83068,2.83083,2.8272,2.82874,6750000.0
2007-08-20 03:36:00,2.83033,2.8321,2.82892,2.8292,9250000.0
2007-08-20 03:37:00,2.8294,2.83128,2.82931,2.83035,5750000.0
2007-08-20 03:38:00,2.83178,2.83178,2.82811,2.82997,12880000.0
2007-08-20 03:39:00,2.83216,2.83216,2.82878,2.83203,8000000.0
2007-08-20 03:40:00,2.83029,2.83199,2.82904,2.83152,7130000.0
2007-08-20 03:41:00,2.832,2.832,2.82833,2.83086,7750000.0
2007-08-20 03:42:00,2.83223,2.83286,2.82807,2.82929,8000000.0
2007-08-20 03:43:00,2.8305,2.83207,2.82815,2.82978,7500000.0
2007-08-20 03:44:00,2.82877,2.8317,2.8278,2.83028,6000000.0
2007-08-20 03:45:00,2.83203,2.83203,2.82571,2.82943,8630000.0
2007-08-20 03:46:00,2.83,2.83139,2.82741,2.83049,8880000.0
2007-08-20 03:47:00,2.8281,2.83189,2.82527,2.83151,5630000.0
2007-08-20 03:48:00,2.83171,2.83191,2.82664,2.8302,26260000.0
2007-08-20 03:49:00,2.83132,2.83148,2.82598,2.82598,7010000.0
2007-08-20 03:50:00,2.83128,2.83192,2.82765,2.82883,7000000.0
2007-08-20 03:51:00,2.82917,2.83268,2.82873,2.83179,5500000.0
2007-08-20 03:52:00,2.83037,2.83088,2.826,2.826,7250000.0
2007-08-20 03:53:00,2.82862,2.83021,2.82723,2.82909,9880000.0
2007-08-20 03:54:00,2.82929,2.83046,2.8256,2.82891,8130000.0
2007-08-20 03:55:00,2.82871,2.8301,2.82714,2.82791,12000000.0
2007-08-20 03:56:00,2.82891,2.83103,2.82563,2.82704,9630000.0
2007-08-20 03:57:00,2.83042,2.83051,2.8282,2.82932,9750000.0
2007-08-20 03:58:00,2.82976,2.83041,2.8274,2.8294,8250000.0
2007-08-20 03:59:00,2.82765,2.8303,2.82765,2.82969,9510000.0
2007-08-20 04:00:00,2.82867,2.83078,2.82867,2.82938,8000000.0
2007-08-20 04:01:00,2.82859,2.82995,2.82622,2.8285,7630000.0
2007-08-20 04:02:00,2.82947,2.83127,2.82638,2.83066,12500000.0
2007-08-20 04:04:00,2.82846,2.82943,2.82846,2.82848,10750000.0
2007-08-20 04:05:00,2.82855,2.829,2.82562,2.8288,10750000.0
2007-08-20 04:06:00,2.82836,2.82957,2.82543,2.8279,10380000.0
2007-08-20 04:07:00,2.82713,2.83098,2.82713,2.82836,10500000.0
2007-08-20 04:08:00,2.82928,2.83085,2.82659,2.82862,6500000.0
2007-08-20 04:09:00,2.82581,2.82973,2.82581,2.82952,11380000.0
2007-08-20 04:10:00,2.83014,2.83099,2.82798,2.83046,5630000.0
2007-08-20 04:11:00,2.83064,2.83082,2.82624,2.82999,6000000.0
2007-08-20 04:12:00,2.82846,2.82893,2.82561,2.82893,12130000.0
2007-08-20 04:13:00,2.83009,2.8322,2.82857,2.83162,9250000.0
2007-08-20 04:14:00,2.82987,2.83048,2.82545,2.82545,11250000.0
2007-08-20 04:15:00,2.83007,2.83115,2.82931,2.83114,11880000.0
2007-08-20 04:16:00,2.83057,2.83106,2.82673,2.8291,6000000.0
2007-08-20 04:17:00,2.82905,2.83089,2.82562,2.82986,9250000.0
2007-08-20 04:18:00,2.83023,2.83077,2.82778,2.82844,5500000.0
2007-08-20 04:19:00,2.82864,2.83053,2.82803,2.83053,11630000.0
2007-08-20 04:20:00,2.83048,2.83048,2.82724,2.82781,5750000.0
2007-08-20 04:21:00,2.82936,2.83095,2.82722,2.83016,12880000.0
2007-08-20 04:22:00,2.82838,2.83056,2.82647,2.82828,6500000.0
2007-08-20 04:23:00,2.8299,2.83138,2.827,2.83112,5500000.0
2007-08-20 04:24:00,2.82946,2.83154,2.82872,2.82907,13500000.0
2007-08-20 04:25:00,2.82903,2.82934,2.82438,2.82934,9500000.0
2007-08-20 04:26:00,2.82767,2.83163,2.82762,2.82864,9500000.0
2007-08-20 04:27:00,2.83074,2.83135,2.82758,2.83135,5750000.0
2007-08-20 04:28:00,2.83231,2.83231,2.82727,2.8291,9250000.0
2007-08-20 04:29:00,2.82975,2.83159,2.82761,2.83159,8880000.0
2007-08-20 04:30:00,2.83081,2.83107,2.82961,2.831,10880000.0
2007-08-20 04:31:00,2.82869,2.82869,2.82755,2.82755,6630000.0
2007-08-20 04:32:00,2.82944,2.83087,2.82671,2.82985,10000000.0
2007-08-20 04:33:00,2.8256,2.83135,2.8256,2.829,8000000.0
2007-08-20 04:34:00,2.82948,2.83094,2.82641,2.8299,9750000.0
2007-08-20 04:35:00,2.82768,2.82992,2.82768,2.82992,7750000.0
2007-08-20 04:36:00,2.82888,2.8314,2.82627,2.83082,7380000.0
2007-08-20 04:37:00,2.8307,2.8307,2.82731,2.82731,5750000.0
2007-08-20 04:38:00,2.83055,2.83133,2.8287,2.8287,5500000.0
2007-08-20 04:39:00,2.82667,2.8313,2.82667,2.82913,10000000.0
2007-08-20 04:40:00,2.83033,2.83085,2.82803,2.82803,6630000.0
2007-08-20 04:41:00,2.83037,2.83214,2.82983,2.82983,8250000.0
2007-08-20 04:42:00,2.82953,2.831,2.82859,2.82889,5750000.0
2007-08-20 04:43:00,2.83055,2.83114,2.82973,2.83114,8250000.0
2007-08-20 04:44:00,2.8312,2.83233,2.82747,2.82747,11500000.0
2007-08-20 04:45:00,2.82998,2.8312,2.82957,2.83048,7130000.0
2007-08-20 04:46:00,2.82928,2.83081,2.82687,2.82912,6250000.0
2007-08-20 04:47:00,2.83083,2.83083,2.82902,2.83004,9250000.0
2007-08-20 04:48:00,2.82971,2.83119,2.82906,2.82906,6130000.0
2007-08-20 04:49:00,2.82807,2.83057,2.82802,2.83015,10630000.0
2007-08-20 04:50:00,2.82952,2.83355,2.82854,2.83176,7750000.0
2007-08-20 04:51:00,2.83115,2.83165,2.82643,2.83032,10630000.0
2007-08-20 04:52:00,2.82786,2.83133,2.82706,2.82901,11260000.0
2007-08-20 04:53:00,2.82933,2.82933,2.82638,2.8286,5500000.0
2007-08-20 04:54:00,2.83029,2.83039,2.8281,2.82956,8750000.0
2007-08-20 04:55:00,2.83011,2.83013,2.8283,2.82893,5500000.0
2007-08-20 04:56:00,2.82863,2.8307,2.82785,2.8307,12750000.0
2007-08-20 04:57:00,2.82669,2.83038,2.82551,2.82551,6000000.0
2007-08-20 04:58:00,2.83149,2.83149,2.82778,2.83081,15130000.0
2007-08-20 04:59:00,2.82951,2.83069,2.82514,2.82727,7380000.0
2007-08-20 05:00:00,2.83024,2.83133,2.82473,2.82796,12750000.0
2007-08-20 05:01:00,2.82975,2.83123,2.82715,2.83046,7750000.0
2007-08-20 05:02:00,2.82891,2.83112,2.82587,2.8295,5500000.0
2007-08-20 05:03:00,2.82711,2.83037,2.82675,2.82946,6000000.0
2007-08-20 05:04:00,2.82855,2.82934,2.82694,2.82816,6380000.0
2007-08-20 05:06:00,2.82979,2.83062,2.82751,2.82751,8250000.0
2007-08-20 05:07:00,2.83076,2.83086,2.82637,2.82637,5500000.0
2007-08-20 05:08:00,2.83106,2.83106,2.82707,2.82749,6500000.0
2007-08-20 05:09:00,2.82845,2.83051,2.82596,2.82834,8750000.0
2007-08-20 05:10:00,2.82618,2.83036,2.82618,2.83036,9000000.0
2007-08-20 05:11:00,2.82893,2.83124,2.82754,2.82767,9250000.0
2007-08-20 05:12:00,2.82781,2.82823,2.82367,2.82823,5500000.0
2007-08-20 05:13:00,2.82864,2.83159,2.82691,2.82946,9750000.0
2007-08-20 05:14:00,2.82645,2.82934,2.82645,2.82917,9750000.0
2007-08-20 05:16:00,2.82858,2.83001,2.82297,2.82469,8250000.0
2007-08-20 05:17:00,2.82886,2.83102,2.82696,2.82959,7250000.0
2007-08-20 05:18:00,2.83025,2.83139,2.82611,2.82611,8750000.0
2007-08-20 05:19:00,2.8298,2.83033,2.82823,2.82919,3750000.0
2007-08-20 05:20:00,2.8262,2.83042,2.8262,2.8266,6000000.0
2007-08-20 05:21:00,2.8276,2.83092,2.8276,2.82882,8500000.0
2007-08-20 05:22:00,2.82993,2.83126,2.82685,2.82971,12250000.0
2007-08-20 05:24:00,2.8282,2.83107,2.82542,2.82542,5500000.0
2007-08-20 05:25:00,2.82865,2.82939,2.82315,2.82747,6880000.0
2007-08-20 05:26:00,2.82787,2.82948,2.82703,2.82787,8130000.0
2007-08-20 05:27:00,2.82986,2.83074,2.82712,2.82938,9750000.0
2007-08-20 05:28:00,2.82544,2.82939,2.82411,2.82411,6130000.0
2007-08-20 05:29:00,2.82387,2.82913,2.82387,2.82882,6000000.0
2007-08-20 05:30:00,2.82993,2.82993,2.82519,2.8289,6000000.0
2007-08-20 05:31:00,2.83106,2.83106,2.82813,2.83076,5750000.0
2007-08-20 05:32:00,2.82714,2.83098,2.82683,2.82823,8250000.0
2007-08-20 05:33:00,2.82882,2.82985,2.82788,2.82969,4000000.0
2007-08-20 05:34:00,2.82916,2.83137,2.82589,2.83137,10750000.0
2007-08-20 05:35:00,2.83055,2.83164,2.82802,2.82925,5260000.0
2007-08-20 05:36:00,2.82843,2.8313,2.82739,2.8313,7250000.0
2007-08-20 05:37:00,2.83095,2.83104,2.826,2.82914,8750000.0
2007-08-20 05:38:00,2.82918,2.83011,2.82829,2.83011,8510000.0
2007-08-20 05:39:00,2.82416,2.83081,2.82416,2.83081,6750000.0
2007-08-20 05:40:00,2.8298,2.83085,2.82837,2.82837,5250000.0
2007-08-20 05:41:00,2.82888,2.83008,2.82738,2.82931,8250000.0
2007-08-20 05:42:00,2.82841,2.831,2.82549,2.82891,11000000.0
2007-08-20 05:43:00,2.82946,2.83016,2.82755,2.82959,6500000.0
2007-08-20 05:44:00,2.82989,2.82989,2.82476,2.82818,10500000.0
2007-08-20 05:45:00,2.82678,2.82862,2.82678,2.82732,6000000.0
2007-08-20 05:46:00,2.82916,2.83047,2.82653,2.82902,3750000.0
2007-08-20 05:47:00,2.8279,2.82929,2.82673,2.82885,4880000.0
2007-08-20 05:48:00,2.82963,2.83089,2.82577,2.82614,5500000.0
2007-08-20 05:49:00,2.82662,2.83081,2.82662,2.82915,8500000.0
2007-08-20 05:50:00,2.82804,2.83026,2.82556,2.82729,7760000.0
2007-08-20 05:51:00,2.82787,2.82976,2.82682,2.82879,6000000.0
2007-08-20 05:52:00,2.82822,2.8317,2.82778,2.82957,6750000.0
2007-08-20 05:53:00,2.82939,2.83056,2.82814,2.8286,5750000.0
2007-08-20 05:54:00,2.82592,2.8304,2.82592,2.82938,8000000.0
2007-08-20 05:55:00,2.82709,2.83042,2.82583,2.82783,7130000.0
2007-08-20 05:56:00,2.82957,2.83161,2.82595,2.82884,8000000.0
2007-08-20 05:57:00,2.82813,2.83195,2.82618,2.82921,9000000.0
2007-08-20 05:58:00,2.83169,2.83169,2.82775,2.83007,5750000.0
2007-08-20 05:59:00,2.82929,2.83112,2.82722,2.83068,5510000.0
2007-08-20 06:00:00,2.82803,2.83002,2.82454,2.82454,8500000.0
2007-08-20 06:01:00,2.831,2.831,2.82624,2.82658,5500000.0
2007-08-20 06:02:00,2.82843,2.83187,2.82843,2.8288,7130000.0
2007-08-20 06:03:00,2.82987,2.8301,2.82579,2.82914,5500000.0
2007-08-20 06:04:00,2.8288,2.82882,2.82697,2.82717,5630000.0
2007-08-20 06:05:00,2.82969,2.83115,2.827,2.827,7380000.0
2007-08-20 06:06:00,2.82553,2.8286,2.82553,2.82786,8880000.0
2007-08-20 06:07:00,2.82887,2.83025,2.82517,2.83025,8000000.0
2007-08-20 06:08:00,2.83157,2.83168,2.82564,2.82763,7250000.0
2007-08-20 06:09:00,2.82944,2.83183,2.8269,2.8269,9130000.0
2007-08-20 06:10:00,2.83137,2.83137,2.82576,2.82831,8250000.0
2007-08-20 06:11:00,2.83086,2.83244,2.82766,2.82864,10130000.0
2007-08-20 06:12:00,2.82971,2.83147,2.82841,2.83014,8000000.0
2007-08-20 06:13:00,2.82917,2.83118,2.82917,2.83073,7880000.0
2007-08-20 06:14:00,2.82891,2.83086,2.82644,2.82936,7500000.0
2007-08-20 06:15:00,2.82889,2.83125,2.82869,2.82869,5250000.0
2007-08-20 06:16:00,2.82989,2.83279,2.82865,2.8327,6250000.0
2007-08-20 06:17:00,2.8317,2.8317,2.82886,2.82896,5750000.0
2007-08-20 06:18:00,2.82992,2.83129,2.82565,2.83129,9000000.0
2007-08-20 06:19:00,2.8307,2.8307,2.82717,2.82775,7250000.0
2007-08-20 06:20:00,2.82935,2.83071,2.82741,2.82741,9500000.0
2007-08-20 06:21:00,2.82888,2.8313,2.82827,2.82827,12250000.0
2007-08-20 06:22:00,2.82961,2.83017,2.82736,2.82736,6000000.0
2007-08-20 06:23:00,2.82907,2.8307,2.82907,2.82943,5880000.0
2007-08-20 06:24:00,2.83124,2.83124,2.82494,2.8292,7130000.0
2007-08-20 06:25:00,2.82937,2.83152,2.82742,2.83013,10880000.0
2007-08-20 06:26:00,2.82715,2.82898,2.82715,2.82851,6000000.0
2007-08-20 06:27:00,2.82996,2.83011,2.82587,2.82636,6000000.0
2007-08-20 06:28:00,2.82579,2.83054,2.82495,2.82531,8750000.0
2007-08-20 06:29:00,2.82665,2.83031,2.82476,2.83016,7500000.0
2007-08-20 06:30:00,2.82764,2.83042,2.82657,2.82897,10750000.0
2007-08-20 06:31:00,2.82739,2.83036,2.82726,2.82828,8000000.0
2007-08-20 06:32:00,2.82829,2.83116,2.82767,2.83032,9880000.0
2007-08-20 06:33:00,2.82769,2.82881,2.82687,2.82851,7880000.0
2007-08-20 06:34:00,2.82537,2.82822,2.82327,2.82795,6000000.0
2007-08-20 06:35:00,2.82611,2.83119,2.82611,2.82927,4500000.0
2007-08-20 06:36:00,2.82801,2.82974,2.82672,2.82672,5130000.0
2007-08-20 06:37:00,2.82856,2.83041,2.82403,2.82868,12880000.0
2007-08-20 06:38:00,2.82723,2.82974,2.82723,2.82974,8250000.0
2007-08-20 06:39:00,2.82727,2.82762,2.82283,2.82751,8000000.0
2007-08-20 06:40:00,2.82388,2.82773,2.82388,2.82548,5250000.0
2007-08-20 06:41:00,2.82465,2.83052,2.82465,2.82958,8630000.0
2007-08-20 06:42:00,2.82723,2.83048,2.82664,2.82959,11630000.0
2007-08-20 06:43:00,2.82499,2.82866,2.82499,2.82533,6250000.0
2007-08-20 06:44:00,2.82828,2.82952,2.82828,2.82911,4380000.0
2007-08-20 06:45:00,2.82369,2.8301,2.82369,2.82927,5500000.0
2007-08-20 06:46:00,2.8302,2.83046,2.82695,2.82695,9010000.0
2007-08-20 06:47:00,2.82517,2.82968,2.82517,2.82916,8000000.0
2007-08-20 06:48:00,2.83034,2.83074,2.82733,2.82836,8250000.0
2007-08-20 06:49:00,2.82919,2.83043,2.82604,2.82987,6250000.0
2007-08-20 06:50:00,2.8301,2.8308,2.82728,2.82867,9380000.0
2007-08-20 06:51:00,2.82343,2.82908,2.82343,2.82714,4000000.0
2007-08-20 06:52:00,2.82843,2.82894,2.82613,2.82828,7000000.0
2007-08-20 06:53:00,2.82587,2.82964,2.82549,2.82964,6630000.0
2007-08-20 06:54:00,2.82504,2.82881,2.82504,2.82881,10000000.0
2007-08-20 06:55:00,2.82389,2.82725,2.82389,2.82708,5500000.0
2007-08-20 06:56:00,2.82629,2.82855,2.82629,2.82723,7130000.0
2007-08-20 06:57:00,2.82561,2.8291,2.82561,2.82582,12010000.0
2007-08-20 06:58:00,2.82843,2.82994,2.82707,2.8289,9000000.0
2007-08-20 06:59:00,2.82645,2.82948,2.82423,2.82804,7000000.0
2007-08-20 07:00:00,2.82716,2.82792,2.82189,2.82789,9250000.0
2007-08-20 07:01:00,2.8282,2.82898,2.8277,2.8277,5750000.0
2007-08-20 07:02:00,2.82918,2.8299,2.82327,2.82661,9500000.0
2007-08-20 07:03:00,2.8291,2.82933,2.82238,2.82798,8750000.0
2007-08-20 07:04:00,2.82905,2.82905,2.82693,2.82863,7750000.0
2007-08-20 07:05:00,2.82925,2.82925,2.82662,2.82792,10250000.0
2007-08-20 07:06:00,2.82853,2.82853,2.8247,2.82724,6750000.0
2007-08-20 07:07:00,2.82749,2.82787,2.82104,2.8278,6250000.0
2007-08-20 07:08:00,2.82683,2.82799,2.82028,2.82731,10260000.0
2007-08-20 07:09:00,2.82694,2.82858,2.82549,2.82659,11750000.0
2007-08-20 07:10:00,2.82754,2.82801,2.82302,2.82723,10000000.0
2007-08-20 07:11:00,2.82347,2.82781,2.82347,2.82535,7000000.0
2007-08-20 07:12:00,2.82513,2.82789,2.82412,2.82789,7750000.0
2007-08-20 07:13:00,2.82803,2.8282,2.82322,2.82322,5500000.0
2007-08-20 07:14:00,2.82738,2.82862,2.82594,2.82632,8380000.0
2007-08-20 07:15:00,2.82676,2.82833,2.82215,2.82554,11000000.0
2007-08-20 07:16:00,2.82692,2.8276,2.82601,2.82603,9380000.0
2007-08-20 07:17:00,2.8273,2.82738,2.8244,2.82538,9380000.0
2007-08-20 07:18:00,2.82791,2.82853,2.82587,2.82831,9000000.0
2007-08-20 07:19:00,2.8258,2.82874,2.82435,2.8287,7130000.0
2007-08-20 07:20:00,2.82463,2.82901,2.82463,2.82585,5500000.0
2007-08-20 07:21:00,2.82714,2.82912,2.82578,2.82911,11630000.0
2007-08-20 07:22:00,2.8243,2.82949,2.82334,2.82875,6000000.0
2007-08-20 07:23:00,2.83135,2.8315,2.8264,2.82909,9750000.0
2007-08-20 07:24:00,2.83076,2.83076,2.82768,2.83026,7130000.0
2007-08-20 07:25:00,2.83148,2.83148,2.82807,2.82807,6500000.0
2007-08-20 07:26:00,2.82703,2.83173,2.82574,2.82732,9000000.0
2007-08-20 07:27:00,2.83029,2.83164,2.82623,2.83022,6250000.0
2007-08-20 07:28:00,2.82469,2.83119,2.82469,2.83119,8130000.0
2007-08-20 07:29:00,2.83066,2.83094,2.82757,2.83094,12750000.0
2007-08-20 07:30:00,2.82789,2.83205,2.82789,2.8292,12250000.0
2007-08-20 07:31:00,2.83138,2.83138,2.82597,2.82839,10500000.0
2007-08-20 07:32:00,2.82735,2.83072,2.82355,2.83072,9630000.0
2007-08-20 07:33:00,2.82758,2.83117,2.82472,2.82839,13500000.0
2007-08-20 07:34:00,2.8287,2.8313,2.82701,2.8313,11000000.0
2007-08-20 07:35:00,2.82665,2.83163,2.82665,2.83098,10750000.0
2007-08-20 07:36:00,2.82761,2.8315,2.82454,2.82979,7750000.0
2007-08-20 07:37:00,2.82709,2.82998,2.82709,2.82805,6500000.0
2007-08-20 07:38:00,2.82947,2.82983,2.82506,2.82816,9630000.0
2007-08-20 07:39:00,2.82766,2.82886,2.82479,2.82707,6250000.0
2007-08-20 07:40:00,2.82834,2.82904,2.82614,2.82863,8250000.0
2007-08-20 07:41:00,2.82812,2.82837,2.82522,2.8256,5510000.0
2007-08-20 07:42:00,2.82919,2.82919,2.82369,2.82825,7880000.0
2007-08-20 07:43:00,2.82766,2.82802,2.82473,2.82549,8250000.0
2007-08-20 07:44:00,2.82387,2.82836,2.82387,2.82644,8500000.0
2007-08-20 07:45:00,2.82904,2.82986,2.82369,2.8272,7750000.0
2007-08-20 07:46:00,2.82982,2.82982,2.8267,2.82728,6630000.0
2007-08-20 07:47:00,2.82705,2.83036,2.82608,2.83036,6630000.0
2007-08-20 07:48:00,2.82793,2.82999,2.8239,2.8285,7500000.0
2007-08-20 07:49:00,2.82698,2.83032,2.82687,2.83032,5630000.0
2007-08-20 07:50:00,2.82759,2.82956,2.82692,2.82857,5500000.0
2007-08-20 07:51:00,2.82743,2.8295,2.82379,2.82379,8000000.0
2007-08-20 07:52:00,2.82961,2.83021,2.82528,2.82809,14130000.0
2007-08-20 07:53:00,2.82767,2.82966,2.82466,2.82672,8250000.0
2007-08-20 07:54:00,2.83014,2.83021,2.82572,2.8285,12130000.0
2007-08-20 07:55:00,2.82977,2.83053,2.82784,2.82967,7010000.0
2007-08-20 07:56:00,2.83005,2.83005,2.82693,2.82964,9250000.0
2007-08-20 07:57:00,2.82853,2.82929,2.82683,2.82768,7500000.0
2007-08-20 07:58:00,2.82856,2.83055,2.82365,2.83055,6750000.0
2007-08-20 07:59:00,2.82995,2.82995,2.82763,2.82916,8750000.0
2007-08-20 08:00:00,2.82915,2.82915,2.82344,2.82444,6000000.0
2007-08-20 08:01:00,2.82598,2.82789,2.82362,2.82647,9000000.0
2007-08-20 08:02:00,2.82518,2.82908,2.82299,2.82554,17000000.0
2007-08-20 08:03:00,2.82568,2.8284,2.82539,2.828,9500000.0
2007-08-20 08:04:00,2.82912,2.82912,2.82525,2.82767,12750000.0
2007-08-20 08:05:00,2.82273,2.82786,2.82273,2.82504,6630000.0
2007-08-20 08:06:00,2.82607,2.82667,2.82427,2.8261,6250000.0
2007-08-20 08:07:00,2.82831,2.82831,2.82182,2.82418,7880000.0
2007-08-20 08:08:00,2.8224,2.82549,2.81993,2.82491,10000000.0
2007-08-20 08:09:00,2.82461,2.82567,2.81822,2.82567,12500000.0
2007-08-20 08:10:00,2.8236,2.82455,2.82206,2.82446,6500000.0
2007-08-20 08:11:00,2.82542,2.82816,2.82249,2.82816,6500000.0
2007-08-20 08:12:00,2.82578,2.82614,2.82027,2.82316,6130000.0
2007-08-20 08:13:00,2.82739,2.82767,2.82433,2.82513,6000000.0
2007-08-20 08:14:00,2.82687,2.82687,2.82166,2.82582,10510000.0
2007-08-20 08:15:00,2.8247,2.82779,2.8233,2.82779,6250000.0
2007-08-20 08:16:00,2.82763,2.82868,2.8244,2.82639,6500000.0
2007-08-20 08:17:00,2.82853,2.82853,2.82638,2.8279,6750000.0
2007-08-20 08:18:00,2.82462,2.82906,2.82165,2.82906,6250000.0
2007-08-20 08:19:00,2.82614,2.8299,2.82525,2.8299,7630000.0
2007-08-20 08:20:00,2.82789,2.83122,2.82566,2.83021,6500000.0
2007-08-20 08:21:00,2.82694,2.83091,2.82694,2.83091,7000000.0
2007-08-20 08:22:00,2.82791,2.83107,2.82396,2.82693,11380000.0
2007-08-20 08:23:00,2.83008,2.83008,2.82748,2.82805,7000000.0
2007-08-20 08:24:00,2.8292,2.83058,2.8251,2.83033,10000000.0
2007-08-20 08:25:00,2.83068,2.83068,2.8266,2.8266,11260000.0
2007-08-20 08:26:00,2.82954,2.83058,2.82403,2.83058,11250000.0
2007-08-20 08:27:00,2.82755,2.83125,2.82529,2.83125,7250000.0
2007-08-20 08:28:00,2.8301,2.83098,2.82685,2.82992,7250000.0
2007-08-20 08:29:00,2.83082,2.8316,2.82633,2.82633,8250000.0
2007-08-20 08:30:00,2.82928,2.83083,2.82649,2.82682,13000000.0
2007-08-20 08:31:00,2.82653,2.82976,2.82299,2.82927,7250000.0
2007-08-20 08:32:00,2.82618,2.82984,2.82429,2.82883,11000000.0
2007-08-20 08:33:00,2.83105,2.83105,2.82769,2.82796,5750000.0
2007-08-20 08:34:00,2.82887,2.83052,2.82544,2.8305,9000000.0
2007-08-20 08:35:00,2.82783,2.82951,2.82437,2.82806,7750000.0
2007-08-20 08:36:00,2.82969,2.83051,2.82639,2.83051,12130000.0
2007-08-20 08:37:00,2.82704,2.83008,2.82653,2.82913,10000000.0
2007-08-20 08:38:00,2.82788,2.82951,2.82439,2.82852,7000000.0
2007-08-20 08:39:00,2.82576,2.83044,2.82576,2.83044,8250000.0
2007-08-20 08:40:00,2.82276,2.82965,2.82276,2.82952,11500000.0
2007-08-20 08:41:00,2.82519,2.82897,2.82367,2.82897,16880000.0
2007-08-20 08:42:00,2.82754,2.82895,2.82458,2.82458,9130000.0
2007-08-20 08:43:00,2.82832,2.8308,2.82527,2.8275,15630000.0
2007-08-20 08:44:00,2.82459,2.83054,2.82425,2.82631,10250000.0
2007-08-20 08:45:00,2.82824,2.82993,2.82632,2.82791,9380000.0
2007-08-20 08:46:00,2.83102,2.8311,2.82588,2.82903,5500000.0
2007-08-20 08:47:00,2.82894,2.82965,2.82695,2.82885,8260000.0
2007-08-20 08:48:00,2.82935,2.83025,2.82699,2.82881,12130000.0
2007-08-20 08:49:00,2.82752,2.82938,2.8261,2.8261,5500000.0
2007-08-20 08:50:00,2.82953,2.82953,2.82713,2.82941,7500000.0
2007-08-20 08:51:00,2.827,2.82988,2.82445,2.82445,8380000.0
2007-08-20 08:52:00,2.82424,2.82935,2.82424,2.82638,9750000.0
2007-08-20 08:53:00,2.8272,2.82981,2.82348,2.82835,18500000.0
2007-08-20 08:54:00,2.82895,2.82975,2.82387,2.82975,9500000.0
2007-08-20 08:55:00,2.82634,2.82929,2.82634,2.82889,7500000.0
2007-08-20 08:56:00,2.8305,2.83069,2.82508,2.82838,9000000.0
2007-08-20 08:57:00,2.81975,2.82958,2.81975,2.82919,11500000.0
2007-08-20 08:58:00,2.83049,2.83049,2.8264,2.82923,7250000.0
2007-08-20 08:59:00,2.83114,2.83117,2.8252,2.8307,14000000.0
2007-08-20 09:00:00,2.82926,2.83235,2.82807,2.83014,7750000.0
2007-08-20 09:01:00,2.82648,2.83413,2.82459,2.83002,9630000.0
2007-08-20 09:02:00,2.83388,2.8353,2.82609,2.83276,9000000.0
2007-08-20 09:03:00,2.8313,2.83488,2.82855,2.83179,10000000.0
2007-08-20 09:04:00,2.83072,2.83395,2.82873,2.83233,5750000.0
2007-08-20 09:05:00,2.82983,2.83482,2.8298,2.83364,10880000.0
2007-08-20 09:06:00,2.83328,2.83355,2.82964,2.83206,12250000.0
2007-08-20 09:07:00,2.83184,2.83347,2.82777,2.83288,5500000.0
2007-08-20 09:08:00,2.83418,2.83427,2.82976,2.8309,9750000.0
2007-08-20 09:09:00,2.82982,2.83372,2.82915,2.83331,7500000.0
2007-08-20 09:10:00,2.83239,2.83283,2.8312,2.83262,8500000.0
2007-08-20 09:11:00,2.82845,2.83242,2.82736,2.83063,6250000.0
2007-08-20 09:12:00,2.8328,2.8328,2.82599,2.83193,7000000.0
2007-08-20 09:13:00,2.8283,2.83368,2.82671,2.83368,9000000.0
2007-08-20 09:14:00,2.83083,2.83204,2.82609,2.83187,9250000.0
2007-08-20 09:15:00,2.83284,2.83458,2.827,2.83017,12380000.0
2007-08-20 09:16:00,2.83225,2.83439,2.82613,2.83312,11750000.0
2007-08-20 09:17:00,2.83036,2.83528,2.82861,2.8348,7750000.0
2007-08-20 09:18:00,2.8334,2.83604,2.83161,2.83386,7500000.0
2007-08-20 09:19:00,2.83338,2.83548,2.8303,2.83482,6130000.0
2007-08-20 09:20:00,2.8347,2.83649,2.83186,2.83267,8500000.0
2007-08-20 09:21:00,2.83413,2.83625,2.82872,2.83625,10000000.0
2007-08-20 09:22:00,2.83161,2.83525,2.83106,2.83391,13130000.0
2007-08-20 09:23:00,2.83848,2.83916,2.83239,2.83522,12000000.0
2007-08-20 09:24:00,2.83632,2.83896,2.83097,2.83896,5250000.0
2007-08-20 09:25:00,2.83738,2.83858,2.83257,2.83807,11260000.0
2007-08-20 09:26:00,2.83245,2.83721,2.83245,2.83347,9250000.0
2007-08-20 09:27:00,2.83628,2.83751,2.8314,2.8366,11500000.0
2007-08-20 09:28:00,2.83787,2.83787,2.83468,2.83708,7130000.0
2007-08-20 09:29:00,2.83508,2.83813,2.83125,2.83684,15630000.0
2007-08-20 09:30:00,2.83769,2.83787,2.83408,2.83469,7750000.0
2007-08-20 09:31:00,2.83813,2.83813,2.83203,2.83699,6250000.0
2007-08-20 09:32:00,2.83333,2.83637,2.83052,2.83537,6500000.0
2007-08-20 09:33:00,2.83675,2.8376,2.83043,2.8354,5750000.0
2007-08-20 09:34:00,2.83711,2.83747,2.83493,2.8353,10750000.0
2007-08-20 09:35:00,2.83723,2.83791,2.83239,2.83479,13630000.0
2007-08-20 09:36:00,2.8383,2.83837,2.83365,2.83711,7500000.0
2007-08-20 09:37:00,2.83787,2.83787,2.83176,2.83421,12250000.0
2007-08-20 09:38:00,2.8356,2.8356,2.83296,2.83466,5250000.0
2007-08-20 09:39:00,2.83173,2.83547,2.83067,2.8315,10500000.0
2007-08-20 09:40:00,2.82939,2.83526,2.82939,2.83391,5250000.0
2007-08-20 09:41:00,2.83466,2.83466,2.82715,2.83214,12250000.0
2007-08-20 09:42:00,2.83226,2.83524,2.82872,2.83524,18880000.0
2007-08-20 09:43:00,2.83246,2.83609,2.83192,2.83513,13000000.0
2007-08-20 09:44:00,2.83494,2.83494,2.83095,2.8342,6000000.0
2007-08-20 09:45:00,2.83449,2.83469,2.83016,2.83343,10510000.0
2007-08-20 09:46:00,2.83285,2.83484,2.82826,2.83425,9750000.0
2007-08-20 09:47:00,2.83415,2.83415,2.82969,2.83199,6000000.0
2007-08-20 09:48:00,2.83502,2.83502,2.83062,2.83198,9630000.0
2007-08-20 09:49:00,2.83231,2.83276,2.82925,2.83053,8750000.0
2007-08-20 09:50:00,2.83005,2.8323,2.82808,2.83146,7250000.0
2007-08-20 09:51:00,2.83202,2.83263,2.82841,2.83202,6750000.0
2007-08-20 09:52:00,2.83009,2.83202,2.82754,2.83202,10380000.0
2007-08-20 09:53:00,2.8304,2.83157,2.82761,2.83071,10000000.0
2007-08-20 09:54:00,2.83128,2.83283,2.82832,2.83206,11000000.0
2007-08-20 09:55:00,2.83078,2.83329,2.82932,2.83329,7500000.0
2007-08-20 09:56:00,2.83035,2.83318,2.82594,2.83318,5250000.0
2007-08-20 09:57:00,2.8327,2.83522,2.82777,2.83522,12000000.0
2007-08-20 09:58:00,2.82978,2.83382,2.82895,2.83263,11000000.0
2007-08-20 09:59:00,2.83304,2.83396,2.82645,2.83214,11000000.0
2007-08-20 10:00:00,2.83236,2.83304,2.82726,2.83139,9250000.0
2007-08-20 10:01:00,2.83042,2.83252,2.82745,2.83133,7500000.0
2007-08-20 10:02:00,2.82983,2.83344,2.82788,2.83036,8750000.0
2007-08-20 10:03:00,2.83269,2.83361,2.82918,2.8314,12000000.0
2007-08-20 10:04:00,2.82954,2.83172,2.82806,2.83067,10000000.0
2007-08-20 10:05:00,2.83189,2.83206,2.82756,2.82903,9250000.0
2007-08-20 10:06:00,2.8293,2.83298,2.82554,2.83233,10130000.0
2007-08-20 10:07:00,2.8326,2.83363,2.83071,2.83301,7000000.0
2007-08-20 10:08:00,2.82978,2.83296,2.82951,2.83296,9380000.0
2007-08-20 10:09:00,2.83187,2.83351,2.82941,2.8321,10380000.0
2007-08-20 10:10:00,2.83174,2.83459,2.82797,2.83089,12250000.0
2007-08-20 10:11:00,2.83092,2.83321,2.82575,2.83155,8250000.0
2007-08-20 10:12:00,2.82992,2.83306,2.8292,2.83272,6500000.0
2007-08-20 10:13:00,2.82527,2.83336,2.82519,2.82799,13630000.0
2007-08-20 10:14:00,2.82946,2.83295,2.82946,2.83282,6000000.0
2007-08-20 10:15:00,2.83245,2.83312,2.82855,2.83293,5380000.0
2007-08-20 10:16:00,2.83383,2.83383,2.83049,2.83308,5750000.0
2007-08-20 10:17:00,2.8332,2.83454,2.82922,2.83312,9630000.0
2007-08-20 10:18:00,2.83258,2.83345,2.82943,2.82943,12000000.0
2007-08-20 10:19:00,2.82946,2.8333,2.82946,2.83182,11500000.0
2007-08-20 10:20:00,2.83302,2.83394,2.83069,2.83233,7000000.0
2007-08-20 10:21:00,2.83002,2.83289,2.82778,2.82839,9750000.0
2007-08-20 10:22:00,2.83172,2.8322,2.82704,2.8285,8000000.0
2007-08-20 10:23:00,2.83292,2.83293,2.82859,2.83153,6760000.0
2007-08-20 10:24:00,2.83032,2.83222,2.82503,2.82503,4880000.0
2007-08-20 10:25:00,2.83204,2.83357,2.82821,2.83207,7500000.0
2007-08-20 10:26:00,2.83299,2.83299,2.82913,2.83128,9380000.0
2007-08-20 10:27:00,2.82615,2.83238,2.82615,2.82743,7750000.0
2007-08-20 10:28:00,2.83068,2.8315,2.82951,2.83096,8000000.0
2007-08-20 10:29:00,2.83131,2.83408,2.82904,2.83408,7500000.0
2007-08-20 10:30:00,2.83146,2.83329,2.83,2.83299,6500000.0
2007-08-20 10:31:00,2.83283,2.83305,2.83009,2.83179,7250000.0
2007-08-20 10:32:00,2.83232,2.83267,2.82549,2.83008,10260000.0
2007-08-20 10:33:00,2.82892,2.83262,2.82736,2.83148,6250000.0
2007-08-20 10:34:00,2.82971,2.83227,2.82891,2.82994,7750000.0
2007-08-20 10:35:00,2.83066,2.83066,2.82473,2.82473,5500000.0
2007-08-20 10:36:00,2.82888,2.83069,2.82375,2.83069,10750000.0
2007-08-20 10:37:00,2.83085,2.83085,2.82721,2.83015,9880000.0
2007-08-20 10:38:00,2.82954,2.82954,2.8243,2.8263,9880000.0
2007-08-20 10:39:00,2.82783,2.83003,2.82716,2.82736,8750000.0
2007-08-20 10:40:00,2.82422,2.82961,2.82397,2.82853,11250000.0
2007-08-20 10:41:00,2.83066,2.83066,2.82615,2.82787,8500000.0
2007-08-20 10:42:00,2.82565,2.83113,2.82565,2.82856,7000000.0
2007-08-20 10:43:00,2.82597,2.831,2.82597,2.83068,7250000.0
2007-08-20 10:44:00,2.82875,2.83024,2.82486,2.82486,11380000.0
2007-08-20 10:45:00,2.82977,2.8299,2.8261,2.82887,9380000.0
2007-08-20 10:46:00,2.82793,2.82965,2.82494,2.82831,8260000.0
2007-08-20 10:47:00,2.83113,2.83113,2.82571,2.82572,5750000.0
2007-08-20 10:48:00,2.82975,2.83033,2.82704,2.82984,5750000.0
2007-08-20 10:49:00,2.82712,2.83154,2.82557,2.82557,10250000.0
2007-08-20 10:50:00,2.82975,2.83093,2.82876,2.83093,10750000.0
2007-08-20 10:51:00,2.82812,2.8301,2.82626,2.82626,9750000.0
2007-08-20 10:52:00,2.8274,2.83162,2.8274,2.82927,13250000.0
2007-08-20 10:53:00,2.82907,2.83284,2.82843,2.83015,8880000.0
2007-08-20 10:54:00,2.83069,2.8322,2.826,2.82681,9750000.0
2007-08-20 10:55:00,2.83097,2.83097,2.82741,2.82973,8500000.0
2007-08-20 10:56:00,2.83057,2.83136,2.82772,2.82931,9750000.0
2007-08-20 10:57:00,2.82768,2.83151,2.82768,2.83141,6250000.0
2007-08-20 10:58:00,2.83063,2.83063,2.82412,2.82962,9630000.0
2007-08-20 10:59:00,2.83005,2.83104,2.82331,2.82976,7000000.0
2007-08-20 11:00:00,2.83149,2.83335,2.8285,2.83253,12250000.0
2007-08-20 11:01:00,2.83381,2.83381,2.82704,2.82874,9510000.0
2007-08-20 11:02:00,2.82984,2.83296,2.82891,2.83072,9000000.0
2007-08-20 11:03:00,2.83204,2.83383,2.82976,2.83214,9250000.0
2007-08-20 11:04:00,2.82545,2.83228,2.82545,2.83228,6130000.0
2007-08-20 11:05:00,2.83061,2.83125,2.82726,2.83078,9630000.0
2007-08-20 11:06:00,2.82729,2.83194,2.82729,2.83166,6130000.0
2007-08-20 11:07:00,2.83137,2.83305,2.82907,2.82907,6750000.0
2007-08-20 11:08:00,2.83088,2.83186,2.82929,2.83186,7500000.0
2007-08-20 11:09:00,2.83414,2.83414,2.82717,2.83156,7500000.0
2007-08-20 11:10:00,2.8327,2.8327,2.82883,2.8312,9250000.0
2007-08-20 11:11:00,2.83023,2.83144,2.82699,2.83051,11000000.0
2007-08-20 11:12:00,2.82906,2.8317,2.82763,2.82864,5750000.0
2007-08-20 11:13:00,2.83094,2.83117,2.82615,2.82878,9250000.0
2007-08-20 11:14:00,2.83082,2.8311,2.82749,2.8311,8500000.0
2007-08-20 11:15:00,2.82989,2.83201,2.8285,2.82944,7630000.0
2007-08-20 11:16:00,2.82953,2.83179,2.82896,2.82896,5500000.0
2007-08-20 11:17:00,2.83237,2.83276,2.82553,2.82969,8500000.0
2007-08-20 11:18:00,2.83006,2.83283,2.82882,2.83049,11130000.0
2007-08-20 11:19:00,2.83031,2.83255,2.82599,2.83144,7000000.0
2007-08-20 11:20:00,2.83012,2.83238,2.82943,2.8318,7760000.0
2007-08-20 11:21:00,2.83068,2.83195,2.82671,2.82912,8880000.0
2007-08-20 11:22:00,2.83197,2.83252,2.82831,2.82831,6250000.0
2007-08-20 11:23:00,2.83143,2.83256,2.82784,2.83164,11000000.0
2007-08-20 11:24:00,2.83264,2.83283,2.82902,2.83055,6500000.0
2007-08-20 11:25:00,2.83253,2.83253,2.82731,2.82731,11000000.0
2007-08-20 11:26:00,2.8286,2.83272,2.82581,2.83272,9750000.0
2007-08-20 11:27:00,2.82967,2.83122,2.82682,2.83097,9630000.0
2007-08-20 11:28:00,2.83115,2.83176,2.82802,2.82823,7500000.0
2007-08-20 11:29:00,2.83252,2.83252,2.82602,2.82989,5500000.0
2007-08-20 11:30:00,2.82924,2.83202,2.82879,2.83202,6250000.0
2007-08-20 11:31:00,2.83255,2.83255,2.82682,2.83236,12380000.0
2007-08-20 11:32:00,2.83083,2.83271,2.82674,2.83271,10130000.0
2007-08-20 11:33:00,2.82909,2.83204,2.82809,2.83052,9130000.0
2007-08-20 11:34:00,2.82846,2.83178,2.82846,2.8304,7250000.0
2007-08-20 11:35:00,2.82966,2.83177,2.82549,2.82716,9880000.0
2007-08-20 11:36:00,2.83099,2.83171,2.82927,2.82941,6380000.0
2007-08-20 11:37:00,2.82531,2.83154,2.82531,2.83154,6880000.0
2007-08-20 11:38:00,2.83013,2.83214,2.82596,2.83089,8000000.0
2007-08-20 11:39:00,2.83215,2.83275,2.8251,2.83023,10000000.0
2007-08-20 11:40:00,2.83026,2.83336,2.82759,2.83329,13630000.0
2007-08-20 11:41:00,2.82998,2.83329,2.82759,2.83125,7750000.0
2007-08-20 11:42:00,2.83278,2.83397,2.82987,2.83293,6000000.0
2007-08-20 11:43:00,2.83255,2.8338,2.82899,2.83266,8630000.0
2007-08-20 11:44:00,2.83499,2.83499,2.83007,2.83206,7000000.0
2007-08-20 11:45:00,2.8307,2.83392,2.8307,2.83264,7130000.0
2007-08-20 11:46:00,2.83287,2.83369,2.83017,2.83329,5500000.0
2007-08-20 11:47:00,2.8307,2.83353,2.82865,2.8333,7880000.0
2007-08-20 11:48:00,2.83156,2.83349,2.82848,2.83082,9500000.0
2007-08-20 11:49:00,2.83382,2.83405,2.82985,2.83327,12250000.0
2007-08-20 11:50:00,2.83097,2.83354,2.82989,2.83089,7000000.0
2007-08-20 11:51:00,2.83344,2.83344,2.8285,2.83036,5500000.0
2007-08-20 11:52:00,2.83382,2.83411,2.83102,2.83363,8260000.0
2007-08-20 11:53:00,2.83484,2.835,2.83132,2.83259,8000000.0
2007-08-20 11:54:00,2.83075,2.83626,2.82986,2.83573,7750000.0
2007-08-20 11:55:00,2.83287,2.83362,2.82964,2.82964,8250000.0
2007-08-20 11:56:00,2.8329,2.83431,2.83035,2.83278,8750000.0
2007-08-20 11:57:00,2.82749,2.83363,2.82749,2.83347,6500000.0
2007-08-20 11:58:00,2.82822,2.83418,2.82822,2.83256,10500000.0
2007-08-20 11:59:00,2.83438,2.83438,2.82714,2.83289,8750000.0
2007-08-20 12:00:00,2.83297,2.83362,2.82705,2.82907,9630000.0
2007-08-20 12:01:00,2.83118,2.8341,2.83032,2.8338,9630000.0
2007-08-20 12:02:00,2.83212,2.83685,2.82907,2.8303,7000000.0
2007-08-20 12:03:00,2.83338,2.83479,2.82986,2.83274,6500000.0
2007-08-20 12:04:00,2.83379,2.83484,2.82971,2.83399,6260000.0
2007-08-20 12:05:00,2.83205,2.83446,2.82838,2.82838,9000000.0
2007-08-20 12:06:00,2.83457,2.83512,2.83018,2.83324,7750000.0
2007-08-20 12:07:00,2.83051,2.83509,2.82967,2.83279,9000000.0
2007-08-20 12:08:00,2.83193,2.83369,2.82908,2.83365,7250000.0
2007-08-20 12:09:00,2.83437,2.83521,2.82932,2.83328,9880000.0
2007-08-20 12:10:00,2.83428,2.83428,2.82561,2.83225,10630000.0
2007-08-20 12:11:00,2.83456,2.83456,2.8297,2.83179,7250000.0
2007-08-20 12:12:00,2.83388,2.835,2.83066,2.83223,9380000.0
2007-08-20 12:13:00,2.82852,2.83455,2.82852,2.83159,10010000.0
2007-08-20 12:14:00,2.83367,2.83466,2.83046,2.83463,11250000.0
2007-08-20 12:15:00,2.82953,2.83407,2.82953,2.83293,10250000.0
2007-08-20 12:16:00,2.83547,2.83547,2.83087,2.83127,5500000.0
2007-08-20 12:17:00,2.83493,2.83493,2.83152,2.83223,5500000.0
2007-08-20 12:18:00,2.82651,2.83452,2.82651,2.83057,8000000.0
2007-08-20 12:19:00,2.83354,2.83533,2.82932,2.83419,8000000.0
2007-08-20 12:20:00,2.83349,2.83523,2.82808,2.83072,7250000.0
2007-08-20 12:21:00,2.83217,2.83585,2.82841,2.83216,11250000.0
2007-08-20 12:22:00,2.83467,2.83631,2.83227,2.83227,6250000.0
2007-08-20 12:23:00,2.83441,2.83532,2.82966,2.83055,9250000.0
2007-08-20 12:24:00,2.82672,2.8345,2.82672,2.83342,8250000.0
2007-08-20 12:25:00,2.83546,2.83546,2.8325,2.83338,7000000.0
2007-08-20 12:26:00,2.83291,2.8349,2.8324,2.83436,11250000.0
2007-08-20 12:27:00,2.83379,2.83525,2.83058,2.83507,9000000.0
2007-08-20 12:28:00,2.83469,2.8371,2.83207,2.83582,7380000.0
2007-08-20 12:29:00,2.83306,2.83695,2.83247,2.83668,6250000.0
2007-08-20 12:30:00,2.83888,2.83888,2.83225,2.83411,5750000.0
2007-08-20 12:31:00,2.83618,2.83748,2.83335,2.83567,5500000.0
2007-08-20 12:32:00,2.83725,2.83725,2.83431,2.83596,6500000.0
2007-08-20 12:33:00,2.83801,2.83801,2.83434,2.83682,12130000.0
2007-08-20 12:34:00,2.83392,2.83802,2.83336,2.83802,10250000.0
2007-08-20 12:35:00,2.83608,2.83639,2.83237,2.83436,9500000.0
2007-08-20 12:36:00,2.83747,2.83747,2.83391,2.837,5500000.0
2007-08-20 12:37:00,2.83421,2.8372,2.83193,2.83341,15260000.0
2007-08-20 12:38:00,2.83704,2.83704,2.82997,2.83618,9130000.0
2007-08-20 12:39:00,2.83612,2.83673,2.83244,2.83244,6500000.0
2007-08-20 12:40:00,2.83218,2.8361,2.83218,2.83287,6880000.0
2007-08-20 12:41:00,2.83251,2.83643,2.83251,2.83518,5510000.0
2007-08-20 12:42:00,2.83678,2.83678,2.83,2.83436,18000000.0
2007-08-20 12:43:00,2.83775,2.83794,2.832,2.832,9880000.0
2007-08-20 12:44:00,2.83644,2.83813,2.83349,2.8356,10510000.0
2007-08-20 12:45:00,2.83045,2.83628,2.83045,2.83592,5630000.0
2007-08-20 12:46:00,2.83729,2.83782,2.83105,2.83157,9250000.0
2007-08-20 12:47:00,2.83694,2.83694,2.83138,2.83507,9250000.0
2007-08-20 12:48:00,2.83387,2.83721,2.83196,2.83268,6500000.0
2007-08-20 12:49:00,2.83218,2.83733,2.83202,2.83733,7250000.0
2007-08-20 12:50:00,2.83534,2.83572,2.83144,2.83544,8250000.0
2007-08-20 12:51:00,2.83609,2.83649,2.83179,2.83562,7000000.0
2007-08-20 12:52:00,2.83425,2.83542,2.83026,2.83387,5500000.0
2007-08-20 12:53:00,2.83596,2.83658,2.83311,2.83456,7000000.0
2007-08-20 12:54:00,2.83328,2.83659,2.83328,2.83611,8500000.0
2007-08-20 12:55:00,2.83525,2.83881,2.83235,2.83558,8880000.0
2007-08-20 12:56:00,2.83357,2.83608,2.83083,2.83256,12250000.0
2007-08-20 12:57:00,2.83504,2.83575,2.82942,2.83482,8750000.0
2007-08-20 12:58:00,2.83537,2.83854,2.83357,2.83357,12010000.0
2007-08-20 12:59:00,2.83398,2.83798,2.8331,2.83798,13630000.0
2007-08-20 13:00:00,2.83588,2.83743,2.83389,2.83495,11000000.0
2007-08-20 13:01:00,2.8361,2.83825,2.83511,2.83523,8630000.0
2007-08-20 13:02:00,2.83743,2.83817,2.83406,2.83624,6750000.0
2007-08-20 13:03:00,2.83691,2.839,2.83209,2.83703,9750000.0
2007-08-20 13:04:00,2.83699,2.83889,2.83486,2.83523,9750000.0
2007-08-20 13:05:00,2.83704,2.84073,2.83064,2.83857,13500000.0
2007-08-20 13:06:00,2.83909,2.84064,2.83442,2.83987,8130000.0
2007-08-20 13:07:00,2.8413,2.84294,2.83615,2.84254,9880000.0
2007-08-20 13:08:00,2.84057,2.84243,2.83885,2.83931,8000000.0
2007-08-20 13:09:00,2.84073,2.84236,2.837,2.83968,11000000.0
2007-08-20 13:10:00,2.84463,2.84475,2.84006,2.8439,6000000.0
2007-08-20 13:11:00,2.84128,2.84403,2.84054,2.84109,9630000.0
2007-08-20 13:12:00,2.84321,2.84321,2.83666,2.83666,7750000.0
2007-08-20 13:13:00,2.83946,2.84169,2.83679,2.83951,9630000.0
2007-08-20 13:14:00,2.8429,2.84338,2.83698,2.8422,7630000.0
2007-08-20 13:15:00,2.84383,2.84383,2.83661,2.83871,10500000.0
2007-08-20 13:16:00,2.84121,2.84217,2.8341,2.83806,13250000.0
2007-08-20 13:17:00,2.83755,2.84247,2.83755,2.84192,6000000.0
2007-08-20 13:18:00,2.84334,2.8442,2.84094,2.8442,6500000.0
2007-08-20 13:19:00,2.84217,2.84292,2.83848,2.8393,11250000.0
2007-08-20 13:20:00,2.8386,2.84239,2.83853,2.84006,5750000.0
2007-08-20 13:21:00,2.83818,2.84332,2.83818,2.84332,7000000.0
2007-08-20 13:22:00,2.84261,2.84363,2.8389,2.8389,8500000.0
2007-08-20 13:23:00,2.84159,2.84185,2.83535,2.84119,12000000.0
2007-08-20 13:24:00,2.84066,2.84128,2.83649,2.83952,10000000.0
2007-08-20 13:25:00,2.84138,2.84156,2.83743,2.838,8000000.0
2007-08-20 13:26:00,2.838,2.84087,2.8379,2.83956,13130000.0
2007-08-20 13:27:00,2.83967,2.84081,2.837,2.83952,10000000.0
2007-08-20 13:28:00,2.83839,2.84008,2.8329,2.83699,10630000.0
2007-08-20 13:29:00,2.83677,2.84061,2.83435,2.83917,5250000.0
2007-08-20 13:30:00,2.83688,2.84079,2.83624,2.83966,9130000.0
2007-08-20 13:31:00,2.83906,2.84107,2.83551,2.83551,8630000.0
2007-08-20 13:32:00,2.8361,2.84129,2.83542,2.84129,7500000.0
2007-08-20 13:33:00,2.84077,2.84113,2.834,2.83986,8250000.0
2007-08-20 13:34:00,2.84046,2.8429,2.83516,2.8429,7250000.0
2007-08-20 13:35:00,2.84309,2.84311,2.83409,2.8398,7750000.0
2007-08-20 13:36:00,2.83688,2.84171,2.83567,2.8389,10000000.0
2007-08-20 13:37:00,2.83952,2.84302,2.83798,2.83998,9380000.0
2007-08-20 13:38:00,2.84232,2.84266,2.83788,2.84188,7630000.0
2007-08-20 13:39:00,2.83934,2.84352,2.838,2.83959,7630000.0
2007-08-20 13:40:00,2.83938,2.84344,2.83938,2.84101,5500000.0
2007-08-20 13:41:00,2.84205,2.84208,2.839,2.84166,11000000.0
2007-08-20 13:42:00,2.8416,2.84266,2.84063,2.84225,5500000.0
2007-08-20 13:43:00,2.83948,2.84239,2.83942,2.84236,6000000.0
2007-08-20 13:44:00,2.83966,2.84348,2.83966,2.84331,8010000.0
2007-08-20 13:45:00,2.83845,2.84325,2.83845,2.8395,9630000.0
2007-08-20 13:46:00,2.84063,2.84269,2.83894,2.84197,6000000.0
2007-08-20 13:47:00,2.84031,2.84288,2.83927,2.84087,9250000.0
2007-08-20 13:48:00,2.8381,2.84243,2.83781,2.84157,9380000.0
2007-08-20 13:49:00,2.84204,2.8422,2.83838,2.8401,6000000.0
2007-08-20 13:50:00,2.83775,2.84179,2.83775,2.84179,7500000.0
2007-08-20 13:51:00,2.83887,2.84192,2.83887,2.84141,10500000.0
2007-08-20 13:52:00,2.84172,2.84288,2.83787,2.84026,10130000.0
2007-08-20 13:53:00,2.83959,2.84113,2.83611,2.84059,6500000.0
2007-08-20 13:54:00,2.84112,2.84112,2.83783,2.83783,5500000.0
2007-08-20 13:55:00,2.84103,2.84192,2.83935,2.84006,11500000.0
2007-08-20 13:56:00,2.83865,2.84157,2.83678,2.83678,9630000.0
2007-08-20 13:57:00,2.84076,2.84146,2.83694,2.83698,10000000.0
2007-08-20 13:58:00,2.83793,2.8419,2.83793,2.84043,8750000.0
2007-08-20 13:59:00,2.83997,2.84216,2.83909,2.84074,8000000.0
2007-08-20 14:00:00,2.83651,2.84245,2.83651,2.84131,12380000.0
2007-08-20 14:01:00,2.83798,2.84246,2.83787,2.84122,10880000.0
2007-08-20 14:02:00,2.84292,2.84292,2.83983,2.84166,7000000.0
2007-08-20 14:03:00,2.84201,2.84201,2.83648,2.83666,7880000.0
2007-08-20 14:04:00,2.83832,2.84114,2.83448,2.83968,5750000.0
2007-08-20 14:05:00,2.83939,2.84077,2.83728,2.83875,7000000.0
2007-08-20 14:06:00,2.83607,2.84149,2.83607,2.84146,9750000.0
2007-08-20 14:07:00,2.84297,2.84297,2.83667,2.84011,7000000.0
2007-08-20 14:08:00,2.83846,2.84201,2.83757,2.84199,8000000.0
2007-08-20 14:09:00,2.84275,2.84275,2.83605,2.83605,8000000.0
2007-08-20 14:10:00,2.84126,2.84383,2.83592,2.83957,9750000.0
2007-08-20 14:11:00,2.84326,2.84332,2.83984,2.84134,7750000.0
2007-08-20 14:12:00,2.84269,2.84433,2.83742,2.8435,8760000.0
2007-08-20 14:13:00,2.84268,2.84406,2.83964,2.84205,9630000.0
2007-08-20 14:14:00,2.8457,2.8457,2.84126,2.84238,6500000.0
2007-08-20 14:15:00,2.84403,2.84528,2.8397,2.84377,8380000.0
2007-08-20 14:16:00,2.84138,2.84393,2.84121,2.84292,8260000.0
2007-08-20 14:17:00,2.84208,2.84345,2.83851,2.84345,12000000.0
2007-08-20 14:18:00,2.8401,2.8435,2.83999,2.8435,6500000.0
2007-08-20 14:19:00,2.83957,2.84331,2.83571,2.84176,11500000.0
2007-08-20 14:20:00,2.84217,2.84276,2.83514,2.84183,6500000.0
2007-08-20 14:21:00,2.84169,2.84267,2.83791,2.84233,12750000.0
2007-08-20 14:22:00,2.83522,2.84277,2.83522,2.84133,7750000.0
2007-08-20 14:23:00,2.84025,2.84161,2.83814,2.84058,9380000.0
2007-08-20 14:24:00,2.84108,2.84231,2.83715,2.8407,10380000.0
2007-08-20 14:25:00,2.84263,2.84263,2.8393,2.8394,8250000.0
2007-08-20 14:26:00,2.84049,2.84202,2.83386,2.84149,12130000.0
2007-08-20 14:27:00,2.84225,2.84259,2.84018,2.84107,8250000.0
2007-08-20 14:28:00,2.83827,2.84239,2.83808,2.84074,6250000.0
2007-08-20 14:29:00,2.84164,2.84306,2.83886,2.84306,6500000.0
2007-08-20 14:30:00,2.83883,2.84262,2.83883,2.84165,7750000.0
2007-08-20 14:31:00,2.84096,2.84203,2.83934,2.83969,7500000.0
2007-08-20 14:32:00,2.83941,2.84146,2.83719,2.84079,9750000.0
2007-08-20 14:33:00,2.83987,2.84233,2.83938,2.83979,7500000.0
2007-08-20 14:34:00,2.8423,2.8423,2.83677,2.83906,9630000.0
2007-08-20 14:35:00,2.83699,2.84197,2.83699,2.84019,9750000.0
2007-08-20 14:36:00,2.84087,2.84087,2.83806,2.84085,8500000.0
2007-08-20 14:37:00,2.83991,2.84259,2.83605,2.84194,9140000.0
2007-08-20 14:38:00,2.84017,2.84143,2.83579,2.84029,9250000.0
2007-08-20 14:39:00,2.84195,2.84217,2.83665,2.83677,8500000.0
2007-08-20 14:40:00,2.84079,2.84209,2.83785,2.83979,8130000.0
2007-08-20 14:41:00,2.83944,2.84042,2.83549,2.83549,8630000.0
2007-08-20 14:42:00,2.8391,2.84054,2.83781,2.84034,13630000.0
2007-08-20 14:43:00,2.83724,2.84046,2.83647,2.8401,7500000.0
2007-08-20 14:44:00,2.8405,2.84146,2.83785,2.83908,7750000.0
2007-08-20 14:45:00,2.83841,2.84206,2.83318,2.83318,5750000.0
2007-08-20 14:46:00,2.84283,2.84293,2.83628,2.83673,10380000.0
2007-08-20 14:47:00,2.84145,2.84145,2.83856,2.84092,7500000.0
2007-08-20 14:48:00,2.84288,2.84288,2.8368,2.84107,8630000.0
2007-08-20 14:49:00,2.84004,2.84251,2.83836,2.84204,10250000.0
2007-08-20 14:50:00,2.83979,2.8413,2.83753,2.84039,7750000.0
2007-08-20 14:51:00,2.84252,2.84252,2.83888,2.83943,8000000.0
2007-08-20 14:52:00,2.84002,2.84187,2.83518,2.8413,11880000.0
2007-08-20 14:53:00,2.83784,2.84228,2.83751,2.83911,6250000.0
2007-08-20 14:54:00,2.84336,2.84336,2.83764,2.83764,10130000.0
2007-08-20 14:55:00,2.83862,2.8433,2.83862,2.84123,9630000.0
2007-08-20 14:56:00,2.84105,2.84278,2.83788,2.83788,10880000.0
2007-08-20 14:57:00,2.83917,2.84236,2.83505,2.83715,10250000.0
2007-08-20 14:58:00,2.83962,2.8413,2.83719,2.83911,8250000.0
2007-08-20 14:59:00,2.83673,2.84152,2.83572,2.84152,10500000.0
2007-08-20 15:00:00,2.84084,2.84084,2.83667,2.83973,9250000.0
2007-08-20 15:01:00,2.83814,2.83864,2.83505,2.83753,6500000.0
2007-08-20 15:02:00,2.83988,2.84019,2.83613,2.83757,8750000.0
2007-08-20 15:03:00,2.83616,2.84041,2.83519,2.83846,11390000.0
2007-08-20 15:04:00,2.83659,2.83978,2.83469,2.83743,10880000.0
2007-08-20 15:05:00,2.83627,2.83974,2.83463,2.83613,17000000.0
2007-08-20 15:06:00,2.83847,2.83971,2.8363,2.83864,8500000.0
2007-08-20 15:07:00,2.83975,2.83987,2.83387,2.83906,7630000.0
2007-08-20 15:08:00,2.84045,2.84107,2.83348,2.83512,8130000.0
2007-08-20 15:09:00,2.83801,2.84024,2.83711,2.83966,11750000.0
2007-08-20 15:10:00,2.83974,2.83974,2.83483,2.83855,10500000.0
2007-08-20 15:11:00,2.84037,2.84128,2.83487,2.8397,8000000.0
2007-08-20 15:12:00,2.83783,2.84044,2.83682,2.84044,7000000.0
2007-08-20 15:13:00,2.83778,2.8399,2.83702,2.83728,9250000.0
2007-08-20 15:14:00,2.83913,2.84003,2.83459,2.84003,9380000.0
2007-08-20 15:15:00,2.83762,2.84142,2.83598,2.83863,7000000.0
2007-08-20 15:16:00,2.84163,2.84221,2.83951,2.84139,15130000.0
2007-08-20 15:17:00,2.84161,2.84161,2.83794,2.83794,6000000.0
2007-08-20 15:18:00,2.84223,2.8424,2.83628,2.84191,9500000.0
2007-08-20 15:19:00,2.84293,2.84293,2.83813,2.83813,10250000.0
2007-08-20 15:20:00,2.83884,2.84338,2.8379,2.84125,7000000.0
2007-08-20 15:21:00,2.83851,2.84293,2.83851,2.84293,7000000.0
2007-08-20 15:22:00,2.84473,2.84473,2.8358,2.8425,11500000.0
2007-08-20 15:23:00,2.84428,2.84439,2.83753,2.84123,11250000.0
2007-08-20 15:24:00,2.84195,2.84393,2.83784,2.84262,7000000.0
2007-08-20 15:25:00,2.84589,2.84589,2.83847,2.84411,8750000.0
2007-08-20 15:26:00,2.83965,2.84438,2.83674,2.84411,10000000.0
2007-08-20 15:27:00,2.84061,2.84393,2.83684,2.84346,6500000.0
2007-08-20 15:28:00,2.84154,2.84408,2.84094,2.84094,6000000.0
2007-08-20 15:29:00,2.84361,2.84437,2.84108,2.84274,6130000.0
2007-08-20 15:30:00,2.84034,2.84321,2.83816,2.84245,11250000.0
2007-08-20 15:31:00,2.84539,2.84589,2.84002,2.84453,9510000.0
2007-08-20 15:32:00,2.84497,2.84497,2.84081,2.84375,8260000.0
2007-08-20 15:33:00,2.84427,2.84472,2.83707,2.84368,12380000.0
2007-08-20 15:34:00,2.84376,2.8444,2.84122,2.84268,6380000.0
2007-08-20 15:35:00,2.84187,2.84502,2.84151,2.8442,9630000.0
2007-08-20 15:36:00,2.84361,2.84573,2.83971,2.84536,9750000.0
2007-08-20 15:37:00,2.84618,2.84663,2.84081,2.84663,11250000.0
2007-08-20 15:38:00,2.84389,2.84754,2.84213,2.84213,9500000.0
2007-08-20 15:39:00,2.84376,2.84391,2.83722,2.84117,8760000.0
2007-08-20 15:40:00,2.84352,2.84611,2.8425,2.84611,7750000.0
2007-08-20 15:41:00,2.84505,2.84579,2.8432,2.84547,9250000.0
2007-08-20 15:42:00,2.84465,2.84509,2.84057,2.84057,6630000.0
2007-08-20 15:43:00,2.84549,2.84598,2.8387,2.84021,9250000.0
2007-08-20 15:44:00,2.8454,2.84606,2.84276,2.84336,6500000.0
2007-08-20 15:45:00,2.84614,2.84631,2.84107,2.84631,9250000.0
2007-08-20 15:46:00,2.8458,2.8458,2.84082,2.84149,7130000.0
2007-08-20 15:47:00,2.8423,2.84645,2.8423,2.84294,11630000.0
2007-08-20 15:48:00,2.84556,2.84702,2.84194,2.84194,6500000.0
2007-08-20 15:49:00,2.8442,2.84712,2.84013,2.84712,10250000.0
2007-08-20 15:50:00,2.84708,2.84708,2.84044,2.84301,11130000.0
2007-08-20 15:51:00,2.84767,2.84767,2.84202,2.84486,10000000.0
2007-08-20 15:52:00,2.84523,2.84645,2.84202,2.84645,6750000.0
2007-08-20 15:53:00,2.84618,2.84618,2.84129,2.84576,8380000.0
2007-08-20 15:54:00,2.84586,2.84586,2.84193,2.84361,6630000.0
2007-08-20 15:55:00,2.84686,2.84686,2.84018,2.84168,6000000.0
2007-08-20 15:56:00,2.84322,2.84498,2.8409,2.84478,5750000.0
2007-08-20 15:57:00,2.84331,2.84461,2.84056,2.84461,8500000.0
2007-08-20 15:58:00,2.84359,2.84476,2.83973,2.83973,8750000.0
2007-08-20 15:59:00,2.84476,2.8448,2.84129,2.84453,10000000.0
2007-08-20 16:00:00,2.84331,2.84536,2.84117,2.84117,10000000.0
2007-08-20 16:01:00,2.84282,2.84518,2.84078,2.84305,6000000.0
2007-08-20 16:02:00,2.84554,2.84554,2.84098,2.8439,11250000.0
2007-08-20 16:03:00,2.84384,2.84456,2.84002,2.84456,8500000.0
2007-08-20 16:04:00,2.84382,2.84382,2.84023,2.84325,11130000.0
2007-08-20 16:05:00,2.84428,2.84428,2.84126,2.84352,7260000.0
2007-08-20 16:06:00,2.84297,2.84342,2.83888,2.83911,7250000.0
2007-08-20 16:07:00,2.84378,2.84489,2.8409,2.84489,9510000.0
2007-08-20 16:08:00,2.83832,2.84339,2.83734,2.83876,10000000.0
2007-08-20 16:09:00,2.83938,2.84339,2.838,2.84249,9250000.0
2007-08-20 16:10:00,2.83928,2.84269,2.83592,2.83899,8500000.0
2007-08-20 16:11:00,2.84328,2.84384,2.84039,2.84244,7750000.0
2007-08-20 16:12:00,2.84081,2.84359,2.8387,2.84237,6630000.0
2007-08-20 16:13:00,2.84198,2.8439,2.84039,2.8439,7750000.0
2007-08-20 16:14:00,2.84268,2.84372,2.84066,2.84292,10000000.0
2007-08-20 16:15:00,2.84169,2.84297,2.84093,2.84229,7750000.0
2007-08-20 16:16:00,2.84289,2.8432,2.83967,2.8418,7000000.0
2007-08-20 16:17:00,2.84331,2.84391,2.83932,2.84308,16250000.0
2007-08-20 16:18:00,2.84322,2.84374,2.83524,2.84202,5880000.0
2007-08-20 16:19:00,2.8388,2.8426,2.83734,2.83761,7380000.0
2007-08-20 16:20:00,2.84145,2.84261,2.83953,2.84042,11750000.0
2007-08-20 16:21:00,2.83674,2.84194,2.83582,2.83953,5250000.0
2007-08-20 16:22:00,2.84062,2.84217,2.83757,2.84038,8760000.0
2007-08-20 16:23:00,2.84161,2.84275,2.83623,2.84275,7750000.0
2007-08-20 16:24:00,2.84332,2.84332,2.84017,2.84108,5750000.0
2007-08-20 16:25:00,2.84447,2.84447,2.83881,2.8411,5750000.0
2007-08-20 16:26:00,2.84053,2.84365,2.84053,2.84231,11510000.0
2007-08-20 16:27:00,2.84432,2.84432,2.8392,2.84246,7250000.0
2007-08-20 16:28:00,2.84368,2.84368,2.83987,2.84268,5250000.0
2007-08-20 16:29:00,2.84521,2.84521,2.84101,2.84332,7500000.0
2007-08-20 16:30:00,2.84298,2.84341,2.83969,2.84163,7130000.0
2007-08-20 16:31:00,2.84196,2.8457,2.84009,2.84492,6000000.0
2007-08-20 16:32:00,2.8449,2.8455,2.84119,2.842,6880000.0
2007-08-20 16:33:00,2.84461,2.84465,2.8422,2.84452,9000000.0
2007-08-20 16:34:00,2.83804,2.84418,2.83697,2.84401,11750000.0
2007-08-20 16:35:00,2.84419,2.84423,2.83801,2.84423,11500000.0
2007-08-20 16:36:00,2.84547,2.84547,2.83951,2.84187,11260000.0
2007-08-20 16:37:00,2.84408,2.84408,2.84114,2.84203,7130000.0
2007-08-20 16:38:00,2.84002,2.84378,2.83653,2.84378,12130000.0
2007-08-20 16:39:00,2.84128,2.84409,2.83916,2.84167,6750000.0
2007-08-20 16:40:00,2.8429,2.84426,2.84172,2.84382,7250000.0
2007-08-20 16:41:00,2.84466,2.84478,2.84047,2.84111,6250000.0
2007-08-20 16:42:00,2.84311,2.84449,2.8405,2.84311,7000000.0
2007-08-20 16:43:00,2.8441,2.84423,2.84116,2.84177,10250000.0
2007-08-20 16:44:00,2.84082,2.84414,2.84082,2.8429,9130000.0
2007-08-20 16:45:00,2.84234,2.84302,2.84051,2.84274,7750000.0
2007-08-20 16:46:00,2.84344,2.84344,2.83856,2.83968,7000000.0
2007-08-20 16:47:00,2.84035,2.84374,2.84004,2.84216,15630000.0
2007-08-20 16:48:00,2.84319,2.84379,2.8412,2.84379,5500000.0
2007-08-20 16:49:00,2.84154,2.84336,2.83755,2.84187,13000000.0
2007-08-20 16:50:00,2.84259,2.84404,2.84019,2.84342,6500000.0
2007-08-20 16:51:00,2.8424,2.84321,2.83697,2.83697,7250000.0
2007-08-20 16:52:00,2.84396,2.84396,2.83946,2.83946,9630000.0
2007-08-20 16:53:00,2.84159,2.84488,2.83621,2.84314,12500000.0
2007-08-20 16:54:00,2.8428,2.84504,2.83808,2.84216,8500000.0
2007-08-20 16:55:00,2.84266,2.84278,2.83793,2.8409,6250000.0
2007-08-20 16:56:00,2.8424,2.84264,2.83848,2.84254,10500000.0
2007-08-20 16:57:00,2.84288,2.84336,2.84062,2.84324,9880000.0
2007-08-20 16:58:00,2.83943,2.84273,2.8378,2.84273,13000000.0
2007-08-20 16:59:00,2.84346,2.84349,2.84044,2.84195,7750000.0
2007-08-20 17:00:00,2.84307,2.84307,2.83979,2.84068,7500000.0
2007-08-20 17:01:00,2.84095,2.84233,2.83883,2.83883,11250000.0
2007-08-20 17:02:00,2.84127,2.84274,2.83935,2.84174,8750000.0
2007-08-20 17:03:00,2.84017,2.84242,2.83773,2.83773,7880000.0
2007-08-20 17:04:00,2.84403,2.84403,2.83818,2.84192,9630000.0
2007-08-20 17:05:00,2.84196,2.84277,2.83825,2.84277,6250000.0
2007-08-20 17:06:00,2.8421,2.84226,2.84013,2.84223,5500000.0
2007-08-20 17:07:00,2.83891,2.84327,2.83838,2.84305,7250000.0
2007-08-20 17:08:00,2.84307,2.84307,2.83633,2.83633,13010000.0
2007-08-20 17:09:00,2.83994,2.84257,2.83994,2.84043,8010000.0
2007-08-20 17:10:00,2.83838,2.84288,2.83838,2.84288,11750000.0
2007-08-20 17:11:00,2.84211,2.84295,2.84016,2.84172,5380000.0
2007-08-20 17:12:00,2.84438,2.84451,2.84014,2.84381,7000000.0
2007-08-20 17:13:00,2.8439,2.8439,2.84025,2.84242,8750000.0
2007-08-20 17:14:00,2.84422,2.84438,2.83945,2.84352,9750000.0
2007-08-20 17:15:00,2.84154,2.84271,2.8369,2.84271,7750000.0
2007-08-20 17:16:00,2.84033,2.84421,2.84014,2.84421,11000000.0
2007-08-20 17:17:00,2.84343,2.8448,2.84059,2.84381,8000000.0
2007-08-20 17:18:00,2.83766,2.84444,2.83766,2.84175,5500000.0
2007-08-20 17:19:00,2.83901,2.845,2.8385,2.845,10010000.0
2007-08-20 17:20:00,2.84452,2.84452,2.84151,2.84232,5880000.0
2007-08-20 17:21:00,2.84373,2.84373,2.83961,2.84283,7500000.0
2007-08-20 17:22:00,2.84317,2.84359,2.83865,2.84308,13000000.0
2007-08-20 17:23:00,2.8414,2.84368,2.83698,2.84334,9630000.0
2007-08-20 17:24:00,2.83906,2.84353,2.8385,2.84203,10250000.0
2007-08-20 17:25:00,2.8431,2.84371,2.83651,2.84262,11000000.0
2007-08-20 17:26:00,2.8411,2.84419,2.83809,2.84395,11010000.0
2007-08-20 17:27:00,2.84336,2.84416,2.84088,2.84361,11000000.0
2007-08-20 17:28:00,2.84045,2.84409,2.83847,2.84054,7000000.0
2007-08-20 17:29:00,2.84088,2.8444,2.83719,2.84101,7380000.0
2007-08-20 17:30:00,2.84523,2.84539,2.84211,2.8438,7000000.0
2007-08-20 17:31:00,2.84424,2.84522,2.84067,2.84067,10000000.0
2007-08-20 17:32:00,2.84107,2.84448,2.83685,2.8441,10000000.0
2007-08-20 17:33:00,2.84401,2.84517,2.84234,2.84517,5500000.0
2007-08-20 17:34:00,2.84279,2.84417,2.84042,2.84104,7750000.0
2007-08-20 17:35:00,2.84571,2.84571,2.83969,2.84297,6380000.0
2007-08-20 17:36:00,2.84106,2.8452,2.84106,2.84471,7000000.0
2007-08-20 17:37:00,2.84402,2.84492,2.84278,2.84449,6250000.0
2007-08-20 17:38:00,2.84535,2.84535,2.84064,2.84431,10750000.0
2007-08-20 17:39:00,2.83906,2.84432,2.83906,2.84425,7250000.0
2007-08-20 17:40:00,2.84558,2.84558,2.83982,2.84279,5250000.0
2007-08-20 17:41:00,2.83862,2.84497,2.83862,2.84311,6250000.0
2007-08-20 17:42:00,2.84488,2.84593,2.84184,2.84486,8630000.0
2007-08-20 17:43:00,2.84437,2.84531,2.84173,2.84173,5250000.0
2007-08-20 17:44:00,2.84413,2.84413,2.83676,2.8432,9000000.0
2007-08-20 17:45:00,2.84483,2.84483,2.83837,2.84278,8000000.0
2007-08-20 17:46:00,2.8402,2.84392,2.8402,2.84337,7880000.0
2007-08-20 17:47:00,2.84294,2.84365,2.83942,2.84317,8500000.0
2007-08-20 17:48:00,2.84054,2.84468,2.84003,2.84003,5750000.0
2007-08-20 17:49:00,2.84444,2.84449,2.84014,2.84172,7750000.0
2007-08-20 17:50:00,2.84312,2.84607,2.83864,2.84049,10000000.0
2007-08-20 17:51:00,2.84324,2.84604,2.83969,2.84234,7130000.0
2007-08-20 17:52:00,2.84438,2.84613,2.84008,2.84405,9250000.0
2007-08-20 17:53:00,2.84605,2.84704,2.84529,2.84597,5750000.0
2007-08-20 17:54:00,2.84652,2.84741,2.83864,2.84741,12250000.0
2007-08-20 17:55:00,2.84677,2.84761,2.8435,2.84623,8630000.0
2007-08-20 17:56:00,2.84669,2.84718,2.83907,2.84448,10750000.0
2007-08-20 17:57:00,2.84679,2.84737,2.8394,2.84576,11250000.0
2007-08-20 17:58:00,2.84409,2.84726,2.84409,2.84722,9250000.0
2007-08-20 17:59:00,2.84418,2.84688,2.84229,2.84229,11750000.0
2007-08-20 18:00:00,2.84539,2.84794,2.84495,2.84586,8500000.0
2007-08-20 18:01:00,2.84838,2.84838,2.84218,2.84463,6880000.0
2007-08-20 18:02:00,2.84742,2.84814,2.84352,2.84506,12000000.0
2007-08-20 18:03:00,2.84835,2.84868,2.84451,2.84524,9380000.0
2007-08-20 18:04:00,2.84261,2.84774,2.84261,2.84585,5250000.0
2007-08-20 18:05:00,2.84711,2.8485,2.84517,2.8464,8250000.0
2007-08-20 18:06:00,2.84718,2.84785,2.84367,2.84701,10250000.0
2007-08-20 18:07:00,2.84639,2.84639,2.84354,2.84402,6880000.0
2007-08-20 18:08:00,2.84464,2.84722,2.84256,2.84484,11880000.0
2007-08-20 18:09:00,2.84642,2.8468,2.84124,2.84568,7750000.0
2007-08-20 18:10:00,2.84442,2.84762,2.84338,2.84606,5880000.0
2007-08-20 18:11:00,2.84861,2.84909,2.84675,2.84909,10000000.0
2007-08-20 18:12:00,2.84513,2.84822,2.84513,2.84776,5250000.0
2007-08-20 18:13:00,2.8508,2.8508,2.84608,2.84693,6250000.0
2007-08-20 18:14:00,2.84985,2.84989,2.84368,2.84782,13630000.0
2007-08-20 18:15:00,2.84935,2.84935,2.84617,2.8492,6250000.0
2007-08-20 18:16:00,2.84936,2.85134,2.84688,2.85134,7000000.0
2007-08-20 18:17:00,2.84929,2.84977,2.84532,2.84737,12000000.0
2007-08-20 18:18:00,2.84618,2.84757,2.843,2.84718,5500000.0
2007-08-20 18:19:00,2.84691,2.84743,2.84381,2.84743,12500000.0
2007-08-20 18:20:00,2.84756,2.84756,2.8425,2.84663,11000000.0
2007-08-20 18:21:00,2.84598,2.848,2.84228,2.84648,12880000.0
2007-08-20 18:22:00,2.84953,2.84966,2.84444,2.84651,6380000.0
2007-08-20 18:23:00,2.84635,2.84947,2.84402,2.84402,9250000.0
2007-08-20 18:24:00,2.84495,2.84947,2.84399,2.84728,8500000.0
2007-08-20 18:25:00,2.84908,2.84908,2.84524,2.84704,10130000.0
2007-08-20 18:26:00,2.84489,2.8471,2.84322,2.8471,6130000.0
2007-08-20 18:27:00,2.84543,2.84772,2.84263,2.84772,7000000.0
2007-08-20 18:28:00,2.84816,2.8489,2.84426,2.8489,8250000.0
2007-08-20 18:29:00,2.84546,2.849,2.84113,2.849,6250000.0
2007-08-20 18:30:00,2.84867,2.84867,2.8441,2.84772,22000000.0
2007-08-20 18:31:00,2.84695,2.84762,2.84551,2.84716,9750000.0
2007-08-20 18:32:00,2.84555,2.84882,2.84555,2.84785,10000000.0
2007-08-20 18:33:00,2.84584,2.84806,2.84507,2.84806,5250000.0
2007-08-20 18:34:00,2.84702,2.84754,2.84332,2.84736,8500000.0
2007-08-20 18:35:00,2.84684,2.84826,2.84404,2.84725,10250000.0
2007-08-20 18:36:00,2.84617,2.84784,2.84301,2.84753,5750000.0
2007-08-20 18:37:00,2.84591,2.84807,2.8423,2.84493,10500000.0
2007-08-20 18:38:00,2.84683,2.84705,2.84394,2.84689,10630000.0
2007-08-20 18:39:00,2.84619,2.84774,2.84271,2.84774,12630000.0
2007-08-20 18:40:00,2.8462,2.84834,2.84469,2.84469,6000000.0
2007-08-20 18:41:00,2.8457,2.84819,2.84309,2.84819,6750000.0
2007-08-20 18:42:00,2.8463,2.85059,2.84432,2.84786,9130000.0
2007-08-20 18:43:00,2.84391,2.84798,2.84391,2.84698,9750000.0
2007-08-20 18:44:00,2.84755,2.84919,2.84213,2.84412,10880000.0
2007-08-20 18:45:00,2.84758,2.84827,2.84033,2.844,6250000.0
2007-08-20 18:46:00,2.84727,2.84811,2.84529,2.84782,5250000.0
2007-08-20 18:47:00,2.84549,2.84723,2.84504,2.84576,5500000.0
2007-08-20 18:48:00,2.84802,2.84802,2.84224,2.84465,8750000.0
2007-08-20 18:49:00,2.84432,2.84766,2.84202,2.8466,8500000.0
2007-08-20 18:50:00,2.84498,2.84732,2.84412,2.84412,5750000.0
2007-08-20 18:51:00,2.84545,2.84691,2.84342,2.84342,5880000.0
2007-08-20 18:52:00,2.84544,2.84798,2.84424,2.84456,9130000.0
2007-08-20 18:53:00,2.84614,2.84701,2.84362,2.84701,8000000.0
2007-08-20 18:54:00,2.84426,2.84762,2.84166,2.84166,6750000.0
2007-08-20 18:55:00,2.84301,2.84913,2.8422,2.84833,5500000.0
2007-08-20 18:56:00,2.84558,2.84934,2.84506,2.84819,7750000.0
2007-08-20 18:57:00,2.84654,2.85113,2.84397,2.85081,8500000.0
2007-08-20 18:58:00,2.8509,2.85097,2.84538,2.84988,8000000.0
2007-08-20 18:59:00,2.8492,2.85042,2.84434,2.84757,6250000.0
2007-08-20 19:00:00,2.84934,2.85297,2.84824,2.85297,9250000.0
2007-08-20 19:01:00,2.8504,2.85201,2.84844,2.85201,7500000.0
2007-08-20 19:02:00,2.85201,2.85277,2.84879,2.85234,9130000.0
2007-08-20 19:03:00,2.84918,2.85188,2.84918,2.85188,6000000.0
2007-08-20 19:04:00,2.85121,2.85231,2.84813,2.85203,13000000.0
2007-08-20 19:05:00,2.84997,2.8519,2.84835,2.85113,7250000.0
2007-08-20 19:06:00,2.85053,2.85138,2.84847,2.85,7380000.0
2007-08-20 19:07:00,2.85155,2.85242,2.84604,2.84986,9000000.0
2007-08-20 19:08:00,2.85176,2.85178,2.8479,2.84864,5500000.0
2007-08-20 19:09:00,2.85003,2.85264,2.84827,2.85086,6000000.0
2007-08-20 19:10:00,2.85203,2.85203,2.8482,2.85017,8250000.0
2007-08-20 19:11:00,2.84515,2.85098,2.84515,2.85098,7500000.0
2007-08-20 19:12:00,2.84685,2.85097,2.84482,2.85097,8510000.0
2007-08-20 19:13:00,2.84723,2.85115,2.84484,2.84711,10630000.0
2007-08-20 19:14:00,2.84678,2.85034,2.84404,2.84976,10380000.0
2007-08-20 19:15:00,2.84784,2.85147,2.84637,2.84839,5250000.0
2007-08-20 19:16:00,2.84906,2.85153,2.84739,2.85153,7500000.0
2007-08-20 19:17:00,2.85124,2.85124,2.84268,2.84942,8750000.0
2007-08-20 19:18:00,2.85124,2.85179,2.84704,2.84704,9500000.0
2007-08-20 19:19:00,2.84927,2.85064,2.84774,2.84774,8500000.0
2007-08-20 19:20:00,2.84598,2.84994,2.84598,2.84808,6130000.0
2007-08-20 19:21:00,2.85168,2.85191,2.84735,2.85095,6250000.0
2007-08-20 19:22:00,2.84948,2.85144,2.84783,2.85144,8630000.0
2007-08-20 19:23:00,2.85202,2.85219,2.84973,2.84973,6500000.0
2007-08-20 19:24:00,2.84951,2.85069,2.84923,2.85049,6250000.0
2007-08-20 19:25:00,2.84605,2.85144,2.84605,2.85118,5130000.0
2007-08-20 19:26:00,2.85036,2.85175,2.84716,2.85175,11250000.0
2007-08-20 19:27:00,2.85078,2.85144,2.84806,2.85123,5500000.0
2007-08-20 19:28:00,2.8513,2.8513,2.84815,2.84905,10630000.0
2007-08-20 19:29:00,2.85216,2.85231,2.8477,2.85172,8750000.0
2007-08-20 19:30:00,2.85092,2.85125,2.84668,2.84898,10750000.0
2007-08-20 19:31:00,2.84899,2.85026,2.84258,2.84411,6750000.0
2007-08-20 19:32:00,2.85142,2.85164,2.84812,2.8516,6500000.0
2007-08-20 19:33:00,2.84952,2.85229,2.84825,2.84825,8500000.0
2007-08-20 19:34:00,2.85138,2.85213,2.84473,2.84978,8380000.0
2007-08-20 19:35:00,2.85038,2.85045,2.84821,2.84869,6000000.0
2007-08-20 19:36:00,2.85206,2.85295,2.84739,2.84918,7380000.0
2007-08-20 19:37:00,2.85003,2.85212,2.84767,2.84885,9750000.0
2007-08-20 19:38:00,2.85092,2.85092,2.84735,2.8498,7250000.0
2007-08-20 19:39:00,2.85055,2.85087,2.84768,2.85011,8500000.0
2007-08-20 19:40:00,2.85007,2.85203,2.84804,2.85203,9500000.0
2007-08-20 19:41:00,2.85063,2.85145,2.84446,2.84446,14250000.0
2007-08-20 19:42:00,2.85138,2.85138,2.84688,2.85028,8500000.0
2007-08-20 19:43:00,2.85064,2.8519,2.84493,2.85072,7500000.0
2007-08-20 19:44:00,2.85066,2.8512,2.84585,2.84902,11510000.0
2007-08-20 19:45:00,2.84702,2.85007,2.84248,2.84788,6000000.0
2007-08-20 19:46:00,2.84677,2.85095,2.84677,2.84868,11250000.0
2007-08-20 19:47:00,2.85133,2.85133,2.84736,2.85004,8500000.0
2007-08-20 19:48:00,2.85027,2.85069,2.84585,2.84973,9010000.0
2007-08-20 19:49:00,2.84749,2.8495,2.84557,2.8495,7380000.0
2007-08-20 19:50:00,2.85044,2.85066,2.84569,2.84947,6630000.0
2007-08-20 19:51:00,2.84938,2.8505,2.84763,2.8486,5250000.0
2007-08-20 19:52:00,2.84939,2.85047,2.84765,2.84958,7130000.0
2007-08-20 19:53:00,2.84543,2.85045,2.84328,2.85045,5750000.0
2007-08-20 19:54:00,2.85115,2.85115,2.84612,2.85015,11500000.0
2007-08-20 19:55:00,2.84751,2.85035,2.84345,2.84871,11750000.0
2007-08-20 19:56:00,2.84964,2.85162,2.84458,2.85162,13880000.0
2007-08-20 19:57:00,2.85042,2.85042,2.84489,2.84974,10250000.0
2007-08-20 19:58:00,2.84801,2.85029,2.84705,2.85029,7000000.0
2007-08-20 19:59:00,2.85126,2.85126,2.84363,2.85004,5500000.0
2007-08-20 20:00:00,2.84717,2.8505,2.84516,2.84759,7260000.0
2007-08-20 20:01:00,2.84625,2.85112,2.84625,2.85112,9750000.0
2007-08-20 20:02:00,2.85065,2.85065,2.84265,2.84798,8500000.0
2007-08-20 20:03:00,2.84675,2.84992,2.84579,2.84593,10750000.0
2007-08-20 20:04:00,2.84882,2.85001,2.8457,2.84853,6880000.0
2007-08-20 20:05:00,2.84596,2.84937,2.84596,2.84836,6000000.0
2007-08-20 20:06:00,2.8489,2.85088,2.84575,2.84928,11500000.0
2007-08-20 20:07:00,2.85005,2.85098,2.84748,2.85051,7500000.0
2007-08-20 20:08:00,2.8501,2.85016,2.84642,2.85016,5380000.0
2007-08-20 20:09:00,2.85079,2.85106,2.84473,2.84992,11500000.0
2007-08-20 20:10:00,2.84699,2.85122,2.84486,2.85069,4130000.0
2007-08-20 20:11:00,2.84818,2.85026,2.84683,2.84925,6250000.0
2007-08-20 20:12:00,2.84709,2.8507,2.84709,2.84791,10250000.0
2007-08-20 20:13:00,2.85156,2.85169,2.84372,2.84372,8750000.0
2007-08-20 20:14:00,2.85137,2.85137,2.84654,2.84654,7750000.0
2007-08-20 20:15:00,2.84858,2.85138,2.84617,2.84758,6250000.0
2007-08-20 20:16:00,2.8476,2.85156,2.84735,2.85015,8000000.0
2007-08-20 20:17:00,2.85091,2.85099,2.84555,2.84555,7000000.0
2007-08-20 20:18:00,2.84694,2.85005,2.84605,2.84605,7500000.0
2007-08-20 20:19:00,2.84713,2.85087,2.84691,2.85065,9500000.0
2007-08-20 20:20:00,2.85028,2.85044,2.84669,2.84669,7750000.0
2007-08-20 20:21:00,2.84956,2.85102,2.84423,2.85006,6000000.0
2007-08-20 20:22:00,2.84776,2.85117,2.84746,2.85117,11250000.0
2007-08-20 20:23:00,2.85027,2.8509,2.84827,2.8499,5750000.0
2007-08-20 20:24:00,2.84881,2.8512,2.84703,2.8512,4000000.0
2007-08-20 20:25:00,2.84819,2.85073,2.84416,2.85056,13000000.0
2007-08-20 20:26:00,2.84718,2.85126,2.84561,2.84697,8010000.0
2007-08-20 20:27:00,2.84708,2.85004,2.84596,2.84969,8750000.0
2007-08-20 20:28:00,2.85109,2.85109,2.84624,2.85084,14010000.0
2007-08-20 20:29:00,2.84706,2.85053,2.84638,2.8504,6380000.0
2007-08-20 20:30:00,2.84863,2.85066,2.84763,2.85066,11750000.0
2007-08-20 20:31:00,2.84615,2.84925,2.84586,2.84744,6250000.0
2007-08-20 20:32:00,2.84878,2.84992,2.84588,2.84787,13260000.0
2007-08-20 20:33:00,2.85007,2.85047,2.84363,2.84419,8630000.0
2007-08-20 20:34:00,2.84151,2.84796,2.84151,2.84502,7500000.0
2007-08-20 20:35:00,2.84369,2.8447,2.84094,2.8425,4130000.0
2007-08-20 20:36:00,2.84236,2.84619,2.84132,2.84619,12250000.0
2007-08-20 20:37:00,2.84565,2.84565,2.84165,2.84344,11510000.0
2007-08-20 20:38:00,2.84581,2.84707,2.84427,2.84628,7380000.0
2007-08-20 20:39:00,2.84722,2.84819,2.84383,2.84383,9130000.0
2007-08-20 20:40:00,2.8449,2.84812,2.8449,2.84493,5250000.0
2007-08-20 20:41:00,2.84787,2.84842,2.84316,2.84647,11750000.0
2007-08-20 20:42:00,2.84899,2.84899,2.84466,2.84864,6630000.0
2007-08-20 20:43:00,2.84875,2.84884,2.84072,2.84732,11000000.0
2007-08-20 20:44:00,2.84561,2.84804,2.84357,2.84784,6630000.0
2007-08-20 20:45:00,2.84973,2.84973,2.84523,2.84523,8500000.0
2007-08-20 20:46:00,2.84467,2.84743,2.84266,2.84266,8750000.0
2007-08-20 20:47:00,2.84446,2.84845,2.84446,2.84638,10250000.0
2007-08-20 20:48:00,2.848,2.848,2.8438,2.84534,11750000.0
2007-08-20 20:49:00,2.84751,2.84751,2.84326,2.84667,9380000.0
2007-08-20 20:50:00,2.84544,2.84772,2.84544,2.84599,9000000.0
2007-08-20 20:51:00,2.84358,2.84845,2.84358,2.84845,6750000.0
2007-08-20 20:52:00,2.84877,2.8488,2.84033,2.84375,10380000.0
2007-08-20 20:53:00,2.84501,2.84852,2.84393,2.84497,10630000.0
2007-08-20 20:54:00,2.84559,2.84905,2.84546,2.84613,9000000.0
2007-08-20 20:55:00,2.84713,2.84809,2.84183,2.84548,9250000.0
2007-08-20 20:56:00,2.84737,2.84753,2.84459,2.84596,7250000.0
2007-08-20 20:57:00,2.84377,2.84756,2.84346,2.84346,8250000.0
2007-08-20 20:58:00,2.84584,2.84829,2.84402,2.84779,8130000.0
2007-08-20 20:59:00,2.84722,2.84727,2.84562,2.84562,7380000.0
2007-08-20 21:00:00,2.84553,2.84732,2.84333,2.84552,8000000.0
2007-08-20 21:01:00,2.8479,2.8479,2.83992,2.84393,7630000.0
2007-08-20 21:02:00,2.84343,2.84678,2.84343,2.84398,10500000.0
2007-08-20 21:03:00,2.83996,2.84533,2.83959,2.84226,5880000.0
2007-08-20 21:04:00,2.8429,2.84497,2.83602,2.84284,13000000.0
2007-08-20 21:05:00,2.84352,2.84456,2.84064,2.84064,9010000.0
2007-08-20 21:06:00,2.84571,2.84571,2.83783,2.84092,8130000.0
2007-08-20 21:07:00,2.84118,2.845,2.84118,2.845,6380000.0
2007-08-20 21:08:00,2.84259,2.84259,2.83738,2.84094,7750000.0
2007-08-20 21:09:00,2.84421,2.84543,2.83991,2.84191,5250000.0
2007-08-20 21:10:00,2.84619,2.84619,2.84244,2.84534,9130000.0
2007-08-20 21:11:00,2.84086,2.84575,2.8402,2.84359,9250000.0
2007-08-20 21:12:00,2.84543,2.84543,2.84162,2.84308,6750000.0
2007-08-20 21:13:00,2.84428,2.84428,2.83783,2.83785,5250000.0
2007-08-20 21:14:00,2.83969,2.84498,2.83969,2.84442,8500000.0
2007-08-20 21:15:00,2.84222,2.84628,2.84149,2.84149,5630000.0
2007-08-20 21:16:00,2.84291,2.84485,2.83973,2.84149,11500000.0
2007-08-20 21:17:00,2.8445,2.84536,2.84188,2.84188,9500000.0
2007-08-20 21:18:00,2.84289,2.84407,2.84041,2.84214,6500000.0
2007-08-20 21:19:00,2.84452,2.84452,2.83962,2.84317,7250000.0
2007-08-20 21:20:00,2.84285,2.84402,2.83958,2.84194,8250000.0
2007-08-20 21:21:00,2.84259,2.84401,2.83839,2.84299,10380000.0
2007-08-20 21:22:00,2.8415,2.84349,2.8397,2.84172,7380000.0
2007-08-20 21:23:00,2.84153,2.84386,2.83734,2.84386,5250000.0
2007-08-20 21:24:00,2.83761,2.84421,2.83761,2.84027,10500000.0
2007-08-20 21:25:00,2.84402,2.84402,2.83993,2.84002,9000000.0
2007-08-20 21:26:00,2.84092,2.84336,2.83798,2.84162,9750000.0
2007-08-20 21:27:00,2.8414,2.84379,2.84047,2.84379,11000000.0
2007-08-20 21:28:00,2.84289,2.84291,2.83806,2.84244,9000000.0
2007-08-20 21:29:00,2.83909,2.84191,2.83801,2.84038,6500000.0
2007-08-20 21:30:00,2.83828,2.84305,2.83828,2.84176,7390000.0
2007-08-20 21:31:00,2.84331,2.84347,2.83983,2.84034,5500000.0
2007-08-20 21:32:00,2.84366,2.84366,2.83941,2.83995,9750000.0
2007-08-20 21:33:00,2.84316,2.84461,2.8385,2.8385,6000000.0
2007-08-20 21:34:00,2.8417,2.84666,2.8417,2.84666,5500000.0
2007-08-20 21:35:00,2.84718,2.84718,2.8383,2.84132,6500000.0
2007-08-20 21:36:00,2.8453,2.84619,2.84145,2.84327,13000000.0
2007-08-20 21:37:00,2.84407,2.84709,2.84175,2.84653,11250000.0
2007-08-20 21:38:00,2.8436,2.84568,2.84109,2.8446,11750000.0
2007-08-20 21:39:00,2.84621,2.84634,2.84315,2.84572,8130000.0
2007-08-20 21:40:00,2.84139,2.84556,2.84139,2.84545,11140000.0
2007-08-20 21:41:00,2.84575,2.84575,2.83962,2.84556,5750000.0
2007-08-20 21:42:00,2.84302,2.84593,2.84212,2.84538,6500000.0
2007-08-20 21:43:00,2.84509,2.84603,2.84396,2.84515,5250000.0
2007-08-20 21:44:00,2.84315,2.84614,2.84136,2.842,7750000.0
2007-08-20 21:45:00,2.84294,2.84573,2.83922,2.83995,13000000.0
2007-08-20 21:46:00,2.84527,2.84724,2.84384,2.84724,5750000.0
2007-08-20 21:47:00,2.84273,2.84569,2.84067,2.84516,10630000.0
2007-08-20 21:48:00,2.84567,2.8478,2.84449,2.8458,7130000.0
2007-08-20 21:49:00,2.84704,2.84775,2.84298,2.84631,9130000.0
2007-08-20 21:50:00,2.84338,2.84774,2.84246,2.84774,7750000.0
2007-08-20 21:51:00,2.84784,2.84784,2.84408,2.84457,5750000.0
2007-08-20 21:52:00,2.84667,2.84667,2.84166,2.84166,9000000.0
2007-08-20 21:53:00,2.84365,2.84598,2.84082,2.84362,9000000.0
2007-08-20 21:54:00,2.84567,2.84657,2.84318,2.84657,5380000.0
2007-08-20 21:55:00,2.84103,2.84519,2.84103,2.84517,9250000.0
2007-08-20 21:56:00,2.84449,2.84568,2.83949,2.84568,10130000.0
2007-08-20 21:57:00,2.8454,2.84582,2.8432,2.84582,7750000.0
2007-08-20 21:58:00,2.84357,2.84595,2.84157,2.84294,10000000.0
2007-08-20 21:59:00,2.8455,2.84621,2.83981,2.84621,10500000.0
2007-08-20 22:00:00,2.84421,2.84639,2.84331,2.84331,7000000.0
2007-08-20 22:01:00,2.84761,2.84761,2.84356,2.84455,6500000.0
2007-08-20 22:02:00,2.84399,2.84536,2.84229,2.84273,7750000.0
2007-08-20 22:03:00,2.84595,2.84643,2.84233,2.84556,11380000.0
2007-08-20 22:04:00,2.84759,2.84759,2.84401,2.84616,5250000.0
2007-08-20 22:05:00,2.84456,2.84567,2.84228,2.8455,6500000.0
2007-08-20 22:06:00,2.84578,2.84626,2.8434,2.84556,5630000.0
2007-08-20 22:07:00,2.84144,2.84497,2.84025,2.84172,9130000.0
2007-08-20 22:08:00,2.84377,2.8446,2.8381,2.84093,8630000.0
2007-08-20 22:09:00,2.84291,2.84477,2.84131,2.8439,13260000.0
2007-08-20 22:10:00,2.83928,2.84346,2.83928,2.84295,5500000.0
2007-08-20 22:11:00,2.84245,2.84372,2.83978,2.84122,6250000.0
2007-08-20 22:12:00,2.84401,2.84401,2.8415,2.84203,10380000.0
2007-08-20 22:13:00,2.84356,2.84393,2.84212,2.84393,7750000.0
2007-08-20 22:14:00,2.84131,2.84365,2.83824,2.84365,7500000.0
2007-08-20 22:15:00,2.84463,2.84463,2.83848,2.83848,8380000.0
2007-08-20 22:16:00,2.84285,2.84415,2.83975,2.8414,8000000.0
2007-08-20 22:17:00,2.84253,2.84253,2.83492,2.83952,8880000.0
2007-08-20 22:18:00,2.84215,2.84487,2.84183,2.84487,7880000.0
2007-08-20 22:19:00,2.84392,2.84689,2.84273,2.84599,4880000.0
2007-08-20 22:20:00,2.84459,2.8463,2.84366,2.8463,8130000.0
2007-08-20 22:21:00,2.8452,2.84795,2.8452,2.84703,7500000.0
2007-08-20 22:22:00,2.84411,2.84794,2.84205,2.84794,7630000.0
2007-08-20 22:23:00,2.84858,2.84858,2.84276,2.8475,5500000.0
2007-08-20 22:24:00,2.84838,2.84838,2.83937,2.84503,6880000.0
2007-08-20 22:25:00,2.84562,2.84678,2.84562,2.84678,1500000.0
2007-08-20 22:26:00,2.84821,2.84877,2.84756,2.84822,9250000.0
2007-08-20 22:27:00,2.84519,2.84852,2.84299,2.84812,5880000.0
2007-08-20 22:28:00,2.84777,2.84777,2.84355,2.84677,5630000.0
2007-08-20 22:29:00,2.84673,2.84772,2.84279,2.84693,9250000.0
2007-08-20 22:30:00,2.84772,2.84772,2.84129,2.84231,11380000.0
2007-08-20 22:31:00,2.8467,2.8467,2.84274,2.84629,6000000.0
2007-08-20 22:32:00,2.84457,2.84729,2.84378,2.84573,9250000.0
2007-08-20 22:33:00,2.8443,2.84788,2.8443,2.84634,7000000.0
2007-08-20 22:34:00,2.84837,2.84859,2.84457,2.84693,8750000.0
2007-08-20 22:35:00,2.84744,2.84792,2.84617,2.84792,7380000.0
2007-08-20 22:36:00,2.84904,2.84904,2.84565,2.84717,6250000.0
2007-08-20 22:37:00,2.84336,2.84917,2.84064,2.84887,10880000.0
2007-08-20 22:38:00,2.84762,2.84885,2.84712,2.84712,8750000.0
2007-08-20 22:39:00,2.84866,2.84912,2.84298,2.84912,8130000.0
2007-08-20 22:40:00,2.8494,2.85004,2.84615,2.84776,8500000.0
2007-08-20 22:41:00,2.84456,2.84805,2.84117,2.84391,8250000.0
2007-08-20 22:42:00,2.84274,2.84522,2.84032,2.84195,6390000.0
2007-08-20 22:43:00,2.84239,2.84552,2.84172,2.84552,7750000.0
2007-08-20 22:44:00,2.84412,2.84501,2.84171,2.84171,6000000.0
2007-08-20 22:45:00,2.84591,2.84591,2.84383,2.84429,11250000.0
2007-08-20 22:46:00,2.84614,2.84614,2.84263,2.84487,7880000.0
2007-08-20 22:47:00,2.84489,2.84576,2.84436,2.84477,6250000.0
2007-08-20 22:48:00,2.84136,2.84637,2.8375,2.84637,9500000.0
2007-08-20 22:49:00,2.84378,2.84571,2.84085,2.84453,7750000.0
2007-08-20 22:50:00,2.84459,2.84674,2.84458,2.84532,9250000.0
2007-08-20 22:51:00,2.84507,2.84641,2.84418,2.84611,7250000.0
2007-08-20 22:52:00,2.84477,2.84587,2.84075,2.8452,5250000.0
2007-08-20 22:53:00,2.84488,2.84568,2.84147,2.84529,6750000.0
2007-08-20 22:54:00,2.84643,2.84656,2.84192,2.84348,9630000.0
2007-08-20 22:55:00,2.84472,2.84567,2.84273,2.84551,7750000.0
2007-08-20 22:56:00,2.84594,2.84615,2.84296,2.84296,6880000.0
2007-08-20 22:57:00,2.84278,2.84466,2.83749,2.84249,11130000.0
2007-08-20 22:58:00,2.84459,2.84459,2.8414,2.84252,3750000.0
2007-08-20 22:59:00,2.84263,2.84603,2.83927,2.84603,7750000.0
2007-08-20 23:00:00,2.84548,2.84548,2.8408,2.84469,9880000.0
2007-08-20 23:01:00,2.84365,2.84439,2.8423,2.84246,8880000.0
2007-08-20 23:02:00,2.83997,2.84514,2.83997,2.84514,5500000.0
2007-08-20 23:03:00,2.84431,2.84589,2.84183,2.84328,6750000.0
2007-08-20 23:04:00,2.84099,2.84536,2.8407,2.84451,6630000.0
2007-08-20 23:05:00,2.84275,2.8443,2.84248,2.84248,7750000.0
2007-08-20 23:06:00,2.84126,2.84437,2.84126,2.8428,6750000.0
2007-08-20 23:07:00,2.84054,2.84317,2.83893,2.83978,11500000.0
2007-08-20 23:08:00,2.8425,2.84373,2.84036,2.84373,8250000.0
2007-08-20 23:09:00,2.8433,2.84456,2.8397,2.84183,5500000.0
2007-08-20 23:10:00,2.84009,2.84428,2.84009,2.84174,6000000.0
2007-08-20 23:11:00,2.84349,2.84383,2.8391,2.84217,9500000.0
2007-08-20 23:12:00,2.84263,2.84463,2.84222,2.84463,8010000.0
2007-08-20 23:13:00,2.84326,2.84389,2.83844,2.84243,8500000.0
2007-08-20 23:14:00,2.84194,2.84446,2.84164,2.84306,8500000.0
2007-08-20 23:15:00,2.84364,2.84471,2.84141,2.84141,11000000.0
2007-08-20 23:16:00,2.84369,2.84433,2.84255,2.84255,6500000.0
2007-08-20 23:17:00,2.84276,2.84421,2.83817,2.84268,6000000.0
2007-08-20 23:18:00,2.84173,2.8418,2.83729,2.84062,11750000.0
2007-08-20 23:19:00,2.83921,2.84475,2.83921,2.84462,5500000.0
2007-08-20 23:20:00,2.84352,2.84475,2.83879,2.84285,10260000.0
2007-08-20 23:21:00,2.84296,2.84507,2.84296,2.84327,9630000.0
2007-08-20 23:22:00,2.83925,2.84443,2.83925,2.84188,5880000.0
2007-08-20 23:23:00,2.8433,2.84542,2.84285,2.84336,6010000.0
2007-08-20 23:24:00,2.84262,2.84452,2.8394,2.8394,8880000.0
2007-08-20 23:25:00,2.8447,2.8457,2.84064,2.84069,5750000.0
2007-08-20 23:26:00,2.84323,2.84458,2.8412,2.84186,8000000.0
2007-08-20 23:27:00,2.84248,2.84277,2.84136,2.84226,7000000.0
2007-08-20 23:28:00,2.84191,2.84495,2.83816,2.84495,7000000.0
2007-08-20 23:29:00,2.844,2.84437,2.83987,2.84331,8380000.0
2007-08-20 23:30:00,2.84374,2.84486,2.83674,2.84229,9500000.0
2007-08-20 23:31:00,2.84052,2.84463,2.84038,2.84261,8130000.0
2007-08-20 23:32:00,2.84399,2.84484,2.84131,2.84206,6000000.0
2007-08-20 23:33:00,2.84363,2.84458,2.84221,2.84221,5250000.0
2007-08-20 23:34:00,2.83965,2.84571,2.83965,2.84416,9630000.0
2007-08-20 23:35:00,2.84442,2.84489,2.84208,2.84331,7750000.0
2007-08-20 23:36:00,2.8436,2.84613,2.84273,2.84613,3630000.0
2007-08-20 23:37:00,2.84387,2.84458,2.84138,2.84403,9250000.0
2007-08-20 23:38:00,2.84301,2.8449,2.84168,2.84168,5880000.0
2007-08-20 23:39:00,2.84349,2.84401,2.84233,2.84285,5750000.0
2007-08-20 23:40:00,2.84171,2.84426,2.84044,2.84044,10380000.0
2007-08-20 23:41:00,2.84412,2.84511,2.84147,2.84247,5630000.0
2007-08-20 23:42:00,2.84257,2.84567,2.84053,2.84567,5630000.0
2007-08-20 23:43:00,2.84308,2.84417,2.83759,2.83759,8010000.0
2007-08-20 23:44:00,2.84006,2.84494,2.84006,2.8449,7500000.0
2007-08-20 23:45:00,2.84241,2.84552,2.84183,2.8446,8250000.0
2007-08-20 23:46:00,2.84347,2.8449,2.84135,2.84135,9750000.0
2007-08-20 23:47:00,2.84272,2.84297,2.84207,2.84207,8000000.0
2007-08-20 23:48:00,2.84004,2.84285,2.84004,2.84171,12250000.0
2007-08-20 23:50:00,2.83952,2.84438,2.83937,2.8428,9000000.0
2007-08-20 23:51:00,2.84332,2.84343,2.83888,2.84343,7500000.0
2007-08-20 23:53:00,2.84456,2.8453,2.84109,2.84285,8500000.0
2007-08-20 23:54:00,2.84237,2.84521,2.84127,2.84351,10500000.0
2007-08-20 23:55:00,2.8455,2.8455,2.84441,2.84504,7500000.0
2007-08-20 23:56:00,2.84311,2.84464,2.83838,2.84464,7750000.0
2007-08-20 23:58:00,2.84538,2.84538,2.83807,2.83967,7250000.0
2007-08-21 00:00:00,2.84516,2.84516,2.84059,2.84302,14510000.0
2007-08-21 00:01:00,2.84212,2.84273,2.83837,2.84196,6500000.0
2007-08-21 00:03:00,2.8419,2.84223,2.83878,2.84186,4880000.0
2007-08-21 00:04:00,2.84157,2.84336,2.83942,2.84033,9750000.0
2007-08-21 00:05:00,2.84288,2.84441,2.8405,2.84435,8880000.0
2007-08-21 00:06:00,2.84281,2.84435,2.83946,2.84435,8500000.0
2007-08-21 00:07:00,2.84155,2.84529,2.84103,2.84103,8000000.0
2007-08-21 00:08:00,2.84258,2.84431,2.84077,2.842,10750000.0
2007-08-21 00:09:00,2.84026,2.84333,2.83893,2.83893,5250000.0
2007-08-21 00:10:00,2.84222,2.84445,2.83836,2.83836,5750000.0
2007-08-21 00:11:00,2.84302,2.84328,2.84112,2.84112,6000000.0
2007-08-21 00:12:00,2.84286,2.84502,2.83966,2.84482,6500000.0
2007-08-21 00:13:00,2.84481,2.84481,2.83949,2.84377,7750000.0
2007-08-21 00:14:00,2.84379,2.84474,2.84294,2.84337,5880000.0
2007-08-21 00:15:00,2.84144,2.84317,2.8401,2.84188,5630000.0
2007-08-21 00:16:00,2.84277,2.84298,2.8391,2.84281,8250000.0
2007-08-21 00:17:00,2.84252,2.84281,2.83893,2.83893,8250000.0
2007-08-21 00:18:00,2.84042,2.84395,2.84042,2.84291,5500000.0
2007-08-21 00:19:00,2.84192,2.84346,2.84068,2.84275,6000000.0
2007-08-21 00:20:00,2.84362,2.84425,2.84035,2.84269,10750000.0
2007-08-21 00:21:00,2.84155,2.84444,2.83929,2.8438,6750000.0
2007-08-21 00:22:00,2.84217,2.84397,2.84168,2.8429,7750000.0
2007-08-21 00:23:00,2.84372,2.84612,2.84134,2.84612,4500000.0
2007-08-21 00:24:00,2.83999,2.846,2.83888,2.846,7500000.0
2007-08-21 00:25:00,2.84501,2.84599,2.84411,2.84511,6250000.0
2007-08-21 00:26:00,2.83818,2.8443,2.83818,2.8443,5500000.0
2007-08-21 00:27:00,2.84209,2.84209,2.83866,2.8413,6250000.0
2007-08-21 00:28:00,2.84473,2.84473,2.83862,2.84138,4750000.0
2007-08-21 00:29:00,2.83942,2.84333,2.83942,2.84034,6000000.0
2007-08-21 00:30:00,2.84346,2.84378,2.84079,2.84156,7500000.0
2007-08-21 00:31:00,2.84253,2.84322,2.84001,2.84001,8000000.0
2007-08-21 00:32:00,2.84193,2.84367,2.83886,2.84367,7380000.0
2007-08-21 00:33:00,2.84175,2.84346,2.83812,2.83812,6500000.0
2007-08-21 00:34:00,2.84059,2.84059,2.83559,2.83887,7500000.0
2007-08-21 00:35:00,2.84167,2.84433,2.83939,2.84132,6500000.0
2007-08-21 00:36:00,2.84161,2.84228,2.83973,2.84195,5630000.0
2007-08-21 00:37:00,2.8402,2.84355,2.83809,2.84262,5250000.0
2007-08-21 00:38:00,2.84128,2.84287,2.83786,2.84229,6750000.0
2007-08-21 00:39:00,2.83981,2.84241,2.83774,2.84118,11880000.0
2007-08-21 00:40:00,2.83938,2.8438,2.83938,2.8438,5750000.0
2007-08-21 00:41:00,2.84072,2.84315,2.83943,2.84076,5750000.0
2007-08-21 00:42:00,2.84437,2.84437,2.83947,2.84368,8000000.0
2007-08-21 00:43:00,2.84183,2.84354,2.83875,2.84247,6250000.0
2007-08-21 00:44:00,2.84162,2.84162,2.83673,2.84039,5500000.0
2007-08-21 00:45:00,2.84125,2.84153,2.83775,2.84041,5250000.0
2007-08-21 00:46:00,2.83885,2.84425,2.83885,2.84425,9500000.0
2007-08-21 00:47:00,2.84385,2.84385,2.83835,2.84162,5500000.0
2007-08-21 00:49:00,2.84174,2.84482,2.84168,2.84232,7630000.0
2007-08-21 00:50:00,2.84201,2.8436,2.84107,2.84107,7250000.0
2007-08-21 00:51:00,2.84263,2.8442,2.8393,2.84388,7750000.0
2007-08-21 00:52:00,2.84265,2.84431,2.84153,2.84274,8130000.0
2007-08-21 00:53:00,2.84285,2.84414,2.84018,2.84322,7250000.0
2007-08-21 00:54:00,2.84365,2.84605,2.84023,2.84572,9250000.0
2007-08-21 00:55:00,2.84497,2.84497,2.84099,2.84345,8000000.0
2007-08-21 00:56:00,2.84424,2.84482,2.84141,2.8432,7880000.0
2007-08-21 00:57:00,2.84339,2.84482,2.84227,2.84441,6750000.0
2007-08-21 00:58:00,2.84534,2.84539,2.84071,2.8431,13000000.0
2007-08-21 00:59:00,2.84142,2.84539,2.84116,2.84539,5750000.0
2007-08-21 01:00:00,2.84621,2.84621,2.84073,2.84312,8750000.0
2007-08-21 01:01:00,2.84355,2.84587,2.84144,2.84587,5250000.0
2007-08-21 01:02:00,2.84366,2.84449,2.8411,2.84127,12000000.0
2007-08-21 01:04:00,2.84296,2.8433,2.84,2.84261,7380000.0
2007-08-21 01:05:00,2.84288,2.84288,2.83952,2.84272,5250000.0
2007-08-21 01:06:00,2.84444,2.84551,2.84266,2.84278,5630000.0
2007-08-21 01:07:00,2.84423,2.84559,2.84346,2.84367,8000000.0
2007-08-21 01:08:00,2.84401,2.84408,2.84067,2.84317,8250000.0
2007-08-21 01:09:00,2.84387,2.84561,2.84176,2.84176,8000000.0
2007-08-21 01:10:00,2.84266,2.84338,2.84266,2.84332,5630000.0
2007-08-21 01:12:00,2.84223,2.84539,2.84144,2.84433,8500000.0
2007-08-21 01:13:00,2.84664,2.84691,2.84469,2.84534,8630000.0
2007-08-21 01:14:00,2.84213,2.84665,2.84166,2.84615,5510000.0
2007-08-21 01:15:00,2.84127,2.84556,2.84127,2.84435,7000000.0
2007-08-21 01:16:00,2.84558,2.84568,2.84269,2.84269,5130000.0
2007-08-21 01:17:00,2.84351,2.84589,2.84017,2.84301,6500000.0
2007-08-21 01:18:00,2.84463,2.84568,2.84066,2.84066,8380000.0
2007-08-21 01:19:00,2.84434,2.84569,2.84166,2.84569,7260000.0
2007-08-21 01:20:00,2.84564,2.84564,2.84214,2.84292,8250000.0
2007-08-21 01:21:00,2.84643,2.84675,2.83946,2.84675,8630000.0
2007-08-21 01:22:00,2.84486,2.84749,2.84017,2.84446,8130000.0
2007-08-21 01:23:00,2.84216,2.84612,2.83994,2.84334,8130000.0
2007-08-21 01:24:00,2.84357,2.84525,2.84032,2.84493,7260000.0
2007-08-21 01:25:00,2.84132,2.84694,2.84132,2.84532,7760000.0
2007-08-21 01:26:00,2.84506,2.84542,2.84139,2.8417,9380000.0
2007-08-21 01:27:00,2.84471,2.84579,2.84013,2.84334,6250000.0
2007-08-21 01:28:00,2.84002,2.8451,2.84002,2.84309,5750000.0
2007-08-21 01:29:00,2.84601,2.84616,2.84057,2.84408,6250000.0
2007-08-21 01:30:00,2.84616,2.84619,2.8421,2.8421,8250000.0
2007-08-21 01:31:00,2.84366,2.84494,2.84027,2.84484,7250000.0
2007-08-21 01:32:00,2.8401,2.84461,2.8401,2.84321,5500000.0
2007-08-21 01:33:00,2.84438,2.84719,2.83993,2.84502,7880000.0
2007-08-21 01:34:00,2.84512,2.84628,2.8413,2.84561,8250000.0
2007-08-21 01:35:00,2.84657,2.84657,2.84088,2.84341,9750000.0
2007-08-21 01:36:00,2.84428,2.84511,2.84003,2.84401,7630000.0
2007-08-21 01:37:00,2.84455,2.84543,2.8433,2.8449,6000000.0
2007-08-21 01:38:00,2.83968,2.84353,2.83968,2.84118,6500000.0
2007-08-21 01:39:00,2.84574,2.84574,2.8412,2.8456,5750000.0
2007-08-21 01:40:00,2.84369,2.84416,2.84033,2.84186,6000000.0
2007-08-21 01:41:00,2.84492,2.84582,2.84139,2.84331,6000000.0
2007-08-21 01:42:00,2.84392,2.84398,2.83947,2.84033,7880000.0
2007-08-21 01:43:00,2.84351,2.8447,2.84224,2.84224,5250000.0
2007-08-21 01:44:00,2.84248,2.84557,2.84248,2.84324,5500000.0
2007-08-21 01:45:00,2.84281,2.8456,2.83865,2.84479,11130000.0
2007-08-21 01:46:00,2.84405,2.84601,2.84304,2.84599,5500000.0
2007-08-21 01:47:00,2.84304,2.84604,2.83981,2.84063,4880000.0
2007-08-21 01:48:00,2.841,2.84469,2.841,2.84253,7130000.0
2007-08-21 01:49:00,2.84335,2.84369,2.83763,2.83763,7000000.0
2007-08-21 01:50:00,2.84365,2.84547,2.84058,2.84547,8500000.0
2007-08-21 01:51:00,2.84368,2.84373,2.83736,2.84244,5380000.0
2007-08-21 01:53:00,2.84025,2.84589,2.84025,2.84208,11760000.0
2007-08-21 01:54:00,2.84199,2.84301,2.83864,2.8418,6880000.0
2007-08-21 01:55:00,2.84371,2.8467,2.84276,2.84276,16140000.0
2007-08-21 01:56:00,2.84449,2.84829,2.84311,2.84406,14000000.0
2007-08-21 01:57:00,2.84259,2.84534,2.84206,2.8442,7250000.0
2007-08-21 01:58:00,2.8429,2.84556,2.84277,2.84277,9260000.0
2007-08-21 02:00:00,2.84427,2.84598,2.84364,2.84378,11510000.0
2007-08-21 02:01:00,2.84167,2.84328,2.84083,2.84167,12010000.0
2007-08-21 02:02:00,2.84411,2.84579,2.84361,2.84509,14260000.0
2007-08-21 02:03:00,2.84181,2.84625,2.84181,2.84391,6630000.0
2007-08-21 02:04:00,2.84397,2.84397,2.84003,2.8432,12880000.0
2007-08-21 02:05:00,2.84475,2.84639,2.8428,2.84639,6130000.0
2007-08-21 02:06:00,2.84344,2.84556,2.84147,2.84147,6250000.0
2007-08-21 02:07:00,2.84561,2.84662,2.84349,2.84349,9750000.0
2007-08-21 02:08:00,2.84478,2.84534,2.8395,2.8395,7130000.0
2007-08-21 02:09:00,2.84466,2.84563,2.84304,2.84401,8500000.0
2007-08-21 02:10:00,2.84388,2.84585,2.8414,2.84465,6500000.0
2007-08-21 02:11:00,2.84664,2.84664,2.84068,2.84413,9260000.0
2007-08-21 02:12:00,2.84387,2.84623,2.84216,2.8431,8500000.0
2007-08-21 02:13:00,2.84037,2.84504,2.83987,2.84366,8000000.0
2007-08-21 02:14:00,2.84531,2.84663,2.84437,2.84615,8380000.0
2007-08-21 02:15:00,2.84554,2.84684,2.84528,2.84663,8250000.0
2007-08-21 02:16:00,2.84478,2.84745,2.84432,2.84432,8880000.0
2007-08-21 02:17:00,2.84626,2.84642,2.84318,2.84318,9250000.0
2007-08-21 02:18:00,2.84158,2.84679,2.84158,2.84303,5500000.0
2007-08-21 02:19:00,2.8441,2.84629,2.84186,2.84486,7750000.0
2007-08-21 02:20:00,2.84535,2.84761,2.84439,2.84744,7880000.0
2007-08-21 02:21:00,2.84693,2.84764,2.84482,2.84764,7130000.0
2007-08-21 02:22:00,2.84532,2.84748,2.84112,2.84521,11000000.0
2007-08-21 02:23:00,2.84448,2.84737,2.84342,2.8463,5500000.0
2007-08-21 02:24:00,2.84574,2.84901,2.84574,2.84901,10750000.0
2007-08-21 02:25:00,2.84569,2.84777,2.84308,2.84308,14000000.0
2007-08-21 02:26:00,2.84646,2.84693,2.84236,2.84521,8000000.0
2007-08-21 02:27:00,2.84542,2.84821,2.84397,2.84397,8880000.0
2007-08-21 02:28:00,2.84488,2.84776,2.84176,2.84627,14000000.0
2007-08-21 02:29:00,2.84622,2.84748,2.84552,2.84552,7250000.0
2007-08-21 02:30:00,2.84819,2.84819,2.84522,2.8458,9750000.0
2007-08-21 02:31:00,2.84427,2.84698,2.84423,2.84682,6000000.0
2007-08-21 02:32:00,2.84302,2.84684,2.84302,2.84683,8500000.0
2007-08-21 02:33:00,2.84532,2.84815,2.84509,2.84815,6750000.0
2007-08-21 02:34:00,2.84224,2.84737,2.84224,2.84737,2880000.0
2007-08-21 02:35:00,2.84414,2.84777,2.84386,2.84777,9250000.0
2007-08-21 02:36:00,2.84577,2.84776,2.84167,2.84708,10000000.0
2007-08-21 02:37:00,2.84116,2.84883,2.84116,2.84487,16250000.0
2007-08-21 02:38:00,2.84693,2.84751,2.84307,2.84612,13390000.0
2007-08-21 02:39:00,2.8452,2.8481,2.84481,2.84481,8500000.0
2007-08-21 02:40:00,2.84828,2.84828,2.84524,2.8469,7380000.0
2007-08-21 02:41:00,2.84198,2.8482,2.84164,2.84739,10380000.0
2007-08-21 02:42:00,2.84712,2.84712,2.84213,2.84213,9130000.0
2007-08-21 02:43:00,2.84743,2.84746,2.84251,2.84604,10000000.0
2007-08-21 02:44:00,2.84738,2.84767,2.84287,2.84524,5500000.0
2007-08-21 02:45:00,2.8432,2.84719,2.8432,2.84719,9250000.0
2007-08-21 02:46:00,2.84464,2.84582,2.84237,2.84374,12250000.0
2007-08-21 02:47:00,2.84589,2.84639,2.84388,2.84465,8010000.0
2007-08-21 02:48:00,2.84506,2.84699,2.84418,2.84418,10750000.0
2007-08-21 02:49:00,2.84463,2.84621,2.84403,2.84479,6500000.0
2007-08-21 02:50:00,2.84426,2.84625,2.84234,2.84539,7750000.0
2007-08-21 02:51:00,2.84795,2.84795,2.8434,2.84565,8250000.0
2007-08-21 02:52:00,2.84307,2.84765,2.84307,2.84388,7000000.0
2007-08-21 02:53:00,2.84531,2.84702,2.84466,2.8463,14130000.0
2007-08-21 02:54:00,2.84562,2.84661,2.84263,2.84391,8630000.0
2007-08-21 02:55:00,2.84555,2.84793,2.84015,2.84763,17760000.0
2007-08-21 02:56:00,2.84585,2.84703,2.84508,2.84555,8500000.0
2007-08-21 02:57:00,2.84336,2.84743,2.84141,2.84641,6880000.0
2007-08-21 02:58:00,2.84191,2.8476,2.84085,2.84566,10260000.0
2007-08-21 02:59:00,2.84575,2.84678,2.84058,2.84058,12000000.0
2007-08-21 03:00:00,2.84441,2.84614,2.84176,2.8454,10500000.0
2007-08-21 03:01:00,2.84348,2.84652,2.84312,2.8463,11880000.0
2007-08-21 03:02:00,2.8431,2.8461,2.84137,2.84394,8500000.0
2007-08-21 03:03:00,2.8441,2.84606,2.84379,2.84379,8000000.0
2007-08-21 03:04:00,2.84173,2.84638,2.84173,2.84199,10500000.0
2007-08-21 03:05:00,2.84143,2.84569,2.84143,2.84505,6750000.0
2007-08-21 03:06:00,2.84266,2.84636,2.84266,2.84617,19630000.0
2007-08-21 03:07:00,2.84422,2.84536,2.84204,2.84204,7500000.0
2007-08-21 03:08:00,2.84335,2.84612,2.84069,2.84175,12250000.0
2007-08-21 03:09:00,2.84481,2.84613,2.84181,2.84488,6750000.0
2007-08-21 03:10:00,2.8443,2.84584,2.84325,2.84387,10000000.0
2007-08-21 03:11:00,2.84416,2.84462,2.83916,2.84143,10890000.0
2007-08-21 03:12:00,2.84384,2.84512,2.8387,2.84502,7750000.0
2007-08-21 03:13:00,2.8434,2.84655,2.84099,2.84627,13500000.0
2007-08-21 03:14:00,2.84504,2.84565,2.8417,2.84205,6500000.0
2007-08-21 03:15:00,2.84539,2.84539,2.83966,2.83966,10250000.0
2007-08-21 03:16:00,2.84237,2.84543,2.84171,2.84171,8880000.0
2007-08-21 03:17:00,2.84101,2.84536,2.84011,2.84368,6130000.0
2007-08-21 03:18:00,2.84543,2.84585,2.8411,2.8411,7750000.0
2007-08-21 03:19:00,2.84325,2.84457,2.83999,2.84457,7880000.0
2007-08-21 03:20:00,2.84063,2.84648,2.83961,2.84648,6500000.0
2007-08-21 03:21:00,2.84326,2.8454,2.84182,2.8454,10000000.0
2007-08-21 03:22:00,2.8406,2.84435,2.83944,2.84397,13000000.0
2007-08-21 03:23:00,2.84492,2.84566,2.841,2.84507,10880000.0
2007-08-21 03:24:00,2.84297,2.84573,2.84061,2.84365,7000000.0
2007-08-21 03:25:00,2.8438,2.8452,2.84124,2.8452,6500000.0
2007-08-21 03:26:00,2.8449,2.8449,2.83975,2.84233,5880000.0
2007-08-21 03:27:00,2.84445,2.84457,2.842,2.84354,6380000.0
2007-08-21 03:28:00,2.84351,2.846,2.84016,2.84016,7250000.0
2007-08-21 03:29:00,2.84316,2.84577,2.84114,2.84483,14500000.0
2007-08-21 03:30:00,2.84396,2.84424,2.84102,2.84341,6000000.0
2007-08-21 03:31:00,2.84333,2.84531,2.83907,2.84168,7130000.0
2007-08-21 03:32:00,2.84465,2.84544,2.84,2.84293,6130000.0
2007-08-21 03:33:00,2.84308,2.8448,2.83988,2.84382,5750000.0
2007-08-21 03:34:00,2.83931,2.84397,2.83931,2.84201,7130000.0
2007-08-21 03:35:00,2.84477,2.84477,2.84173,2.84249,6750000.0
2007-08-21 03:36:00,2.84196,2.84522,2.83968,2.83968,10630000.0
2007-08-21 03:37:00,2.84266,2.84413,2.84232,2.84355,7880000.0
2007-08-21 03:38:00,2.84217,2.8434,2.83972,2.84284,9010000.0
2007-08-21 03:39:00,2.84189,2.84342,2.83859,2.84292,10260000.0
2007-08-21 03:40:00,2.8406,2.84418,2.8406,2.84381,6500000.0
2007-08-21 03:41:00,2.84248,2.84373,2.83866,2.84373,9250000.0
2007-08-21 03:42:00,2.84328,2.84451,2.83905,2.84409,5750000.0
2007-08-21 03:43:00,2.84286,2.84456,2.84219,2.84229,12250000.0
2007-08-21 03:44:00,2.84293,2.84406,2.83875,2.83914,9630000.0
2007-08-21 03:45:00,2.84356,2.84372,2.83759,2.84372,9010000.0
2007-08-21 03:46:00,2.84151,2.84358,2.83898,2.84006,7000000.0
2007-08-21 03:47:00,2.84048,2.84361,2.83764,2.84173,8630000.0
2007-08-21 03:48:00,2.84237,2.84411,2.83887,2.84039,22880000.0
2007-08-21 03:49:00,2.84162,2.8429,2.83945,2.83945,6000000.0
2007-08-21 03:50:00,2.842,2.84395,2.83916,2.84093,7500000.0
2007-08-21 03:51:00,2.84037,2.84356,2.83857,2.84132,5880000.0
2007-08-21 03:52:00,2.84131,2.84391,2.83801,2.83801,10630000.0
2007-08-21 03:53:00,2.84103,2.8421,2.84025,2.84132,7750000.0
2007-08-21 03:54:00,2.83902,2.84451,2.83902,2.84348,8000000.0
2007-08-21 03:55:00,2.8416,2.8429,2.83991,2.84118,10750000.0
2007-08-21 03:56:00,2.84027,2.84382,2.83825,2.83856,14390000.0
2007-08-21 03:57:00,2.84305,2.8432,2.84111,2.84269,12880000.0
2007-08-21 03:58:00,2.84248,2.84298,2.8402,2.84227,9630000.0
2007-08-21 03:59:00,2.84266,2.84365,2.84092,2.84268,13380000.0
2007-08-21 04:00:00,2.84286,2.84303,2.84025,2.84124,7750000.0
2007-08-21 04:01:00,2.84311,2.84311,2.84021,2.84149,7500000.0
2007-08-21 04:02:00,2.84154,2.84332,2.83793,2.84243,12640000.0
2007-08-21 04:03:00,2.84147,2.84378,2.84147,2.84378,9750000.0
2007-08-21 04:04:00,2.84275,2.84359,2.84102,2.84102,6630000.0
2007-08-21 04:05:00,2.84163,2.84397,2.84042,2.84397,8880000.0
2007-08-21 04:06:00,2.84236,2.84331,2.83835,2.84245,9500000.0
2007-08-21 04:07:00,2.83963,2.84303,2.83963,2.84294,10500000.0
2007-08-21 04:08:00,2.84351,2.84412,2.83972,2.84412,8880000.0
2007-08-21 04:09:00,2.83774,2.84348,2.83774,2.84129,13250000.0
2007-08-21 04:10:00,2.84228,2.84431,2.84073,2.84356,8630000.0
2007-08-21 04:11:00,2.8442,2.84444,2.8397,2.84352,6750000.0
2007-08-21 04:12:00,2.84379,2.84388,2.83905,2.84246,7500000.0
2007-08-21 04:13:00,2.84089,2.84365,2.83845,2.84225,6890000.0
2007-08-21 04:14:00,2.84343,2.84399,2.84158,2.84158,7250000.0
2007-08-21 04:15:00,2.84491,2.84499,2.84174,2.84422,9000000.0
2007-08-21 04:16:00,2.84344,2.84531,2.84102,2.84487,6500000.0
2007-08-21 04:17:00,2.84574,2.84574,2.83909,2.8443,9380000.0
2007-08-21 04:18:00,2.84481,2.84538,2.84094,2.84094,5750000.0
2007-08-21 04:19:00,2.84432,2.84513,2.84186,2.84379,9500000.0
2007-08-21 04:20:00,2.84146,2.84504,2.84146,2.84315,11380000.0
2007-08-21 04:21:00,2.84489,2.84688,2.84294,2.8446,12500000.0
2007-08-21 04:22:00,2.84064,2.84465,2.84064,2.84209,8250000.0
2007-08-21 04:23:00,2.84164,2.84485,2.84154,2.84314,7630000.0
2007-08-21 04:24:00,2.84389,2.84479,2.8414,2.84479,14500000.0
2007-08-21 04:25:00,2.8425,2.84444,2.8395,2.84203,8630000.0
2007-08-21 04:26:00,2.84227,2.84533,2.84153,2.84419,7250000.0
2007-08-21 04:27:00,2.84457,2.84457,2.8409,2.8427,5880000.0
2007-08-21 04:28:00,2.84466,2.84466,2.84124,2.84288,9500000.0
2007-08-21 04:29:00,2.84494,2.84494,2.84238,2.84238,4000000.0
2007-08-21 04:30:00,2.84311,2.84467,2.84311,2.84454,3630000.0
2007-08-21 04:31:00,2.84284,2.8448,2.8423,2.8423,7750000.0
2007-08-21 04:32:00,2.84121,2.84516,2.83963,2.84516,10000000.0
2007-08-21 04:33:00,2.83832,2.84499,2.83832,2.84446,9500000.0
2007-08-21 04:34:00,2.84377,2.84569,2.84138,2.84569,11750000.0
2007-08-21 04:35:00,2.84326,2.84578,2.84326,2.84578,7880000.0
2007-08-21 04:36:00,2.84348,2.84538,2.8403,2.8452,7500000.0
2007-08-21 04:37:00,2.84214,2.84496,2.84049,2.84337,9250000.0
2007-08-21 04:38:00,2.84441,2.84506,2.84313,2.84506,6000000.0
2007-08-21 04:39:00,2.83932,2.84434,2.83932,2.84395,9750000.0
2007-08-21 04:40:00,2.8426,2.84444,2.84185,2.84185,6750000.0
2007-08-21 04:41:00,2.84292,2.84436,2.84197,2.84271,8750000.0
2007-08-21 04:42:00,2.84367,2.84455,2.84185,2.84185,7500000.0
2007-08-21 04:43:00,2.84123,2.84411,2.8391,2.8391,6000000.0
2007-08-21 04:44:00,2.84463,2.84489,2.83849,2.83849,15380000.0
2007-08-21 04:45:00,2.84419,2.84475,2.83958,2.84364,5500000.0
2007-08-21 04:46:00,2.84423,2.84525,2.83995,2.84211,6500000.0
2007-08-21 04:47:00,2.84229,2.84435,2.84229,2.84369,11380000.0
2007-08-21 04:48:00,2.84299,2.84489,2.84299,2.84427,9750000.0
2007-08-21 04:49:00,2.84143,2.84568,2.84143,2.84568,8000000.0
2007-08-21 04:50:00,2.8442,2.8452,2.84063,2.84265,8000000.0
2007-08-21 04:51:00,2.84408,2.84423,2.84077,2.84362,12760000.0
2007-08-21 04:52:00,2.84263,2.84516,2.84136,2.84238,10760000.0
2007-08-21 04:53:00,2.84516,2.84522,2.84239,2.84512,5500000.0
2007-08-21 04:54:00,2.84668,2.84668,2.84298,2.84432,8880000.0
2007-08-21 04:55:00,2.84348,2.84348,2.84082,2.84227,8130000.0
2007-08-21 04:56:00,2.8436,2.84442,2.84178,2.84382,8380000.0
2007-08-21 04:57:00,2.84033,2.84423,2.84033,2.84033,5630000.0
2007-08-21 04:58:00,2.84723,2.84723,2.84164,2.84378,8760000.0
2007-08-21 04:59:00,2.84429,2.8452,2.84038,2.8408,7130000.0
2007-08-21 05:00:00,2.84318,2.84417,2.83917,2.84331,11630000.0
2007-08-21 05:01:00,2.84384,2.84588,2.84324,2.84324,5750000.0
2007-08-21 05:02:00,2.84394,2.84481,2.84158,2.84191,5880000.0
2007-08-21 05:04:00,2.84278,2.84481,2.84079,2.84361,8500000.0
2007-08-21 05:05:00,2.84507,2.84617,2.84205,2.84381,13500000.0
2007-08-21 05:06:00,2.84462,2.84462,2.84198,2.84407,12250000.0
2007-08-21 05:07:00,2.84331,2.84564,2.84227,2.84326,6250000.0
2007-08-21 05:08:00,2.84248,2.84577,2.84183,2.84338,8880000.0
2007-08-21 05:09:00,2.84386,2.84527,2.84095,2.84262,9130000.0
2007-08-21 05:10:00,2.83966,2.84553,2.83966,2.84448,10130000.0
2007-08-21 05:11:00,2.8457,2.84671,2.84295,2.84295,10250000.0
2007-08-21 05:12:00,2.84579,2.84579,2.84202,2.84477,5250000.0
2007-08-21 05:13:00,2.84529,2.84562,2.84251,2.84251,10380000.0
2007-08-21 05:14:00,2.84324,2.84597,2.84223,2.84554,5250000.0
2007-08-21 05:15:00,2.84464,2.84634,2.84307,2.84577,12630000.0
2007-08-21 05:16:00,2.84612,2.8477,2.84068,2.84291,12000000.0
2007-08-21 05:17:00,2.84491,2.84665,2.84321,2.84522,8000000.0
2007-08-21 05:18:00,2.84523,2.84563,2.84044,2.84044,9130000.0
2007-08-21 05:19:00,2.84551,2.84603,2.84358,2.84429,4000000.0
2007-08-21 05:20:00,2.84323,2.84709,2.84323,2.84497,7500000.0
2007-08-21 05:21:00,2.84362,2.84611,2.84362,2.84503,11000000.0
2007-08-21 05:22:00,2.84553,2.84681,2.84113,2.84408,9750000.0
2007-08-21 05:23:00,2.84276,2.84552,2.83881,2.84338,5500000.0
2007-08-21 05:24:00,2.84478,2.84658,2.83741,2.83741,6130000.0
2007-08-21 05:25:00,2.84782,2.84842,2.84287,2.84617,8630000.0
2007-08-21 05:26:00,2.84352,2.8462,2.84242,2.84378,16750000.0
2007-08-21 05:27:00,2.84647,2.84647,2.84224,2.84628,10250000.0
2007-08-21 05:28:00,2.84257,2.84526,2.84172,2.84172,8380000.0
2007-08-21 05:29:00,2.84048,2.84611,2.84048,2.84611,8250000.0
2007-08-21 05:30:00,2.84532,2.84729,2.83995,2.84729,9000000.0
2007-08-21 05:31:00,2.84614,2.84616,2.84342,2.84616,8130000.0
2007-08-21 05:32:00,2.84078,2.8465,2.84078,2.84374,8500000.0
2007-08-21 05:33:00,2.8447,2.8447,2.84064,2.84317,10130000.0
2007-08-21 05:34:00,2.84447,2.84682,2.83934,2.8437,13880000.0
2007-08-21 05:35:00,2.84466,2.84519,2.84012,2.84126,6000000.0
2007-08-21 05:36:00,2.84531,2.84568,2.84197,2.84297,9130000.0
2007-08-21 05:37:00,2.8454,2.8454,2.84131,2.84462,10010000.0
2007-08-21 05:38:00,2.84627,2.84627,2.84231,2.84481,5750000.0
2007-08-21 05:39:00,2.84158,2.84574,2.84158,2.84209,7000000.0
2007-08-21 05:40:00,2.84275,2.84588,2.84275,2.84407,5880000.0
2007-08-21 05:41:00,2.84447,2.84498,2.8419,2.84236,12250000.0
2007-08-21 05:42:00,2.8443,2.84471,2.83883,2.84301,13630000.0
2007-08-21 05:43:00,2.8441,2.84449,2.84151,2.84394,8500000.0
2007-08-21 05:44:00,2.84257,2.84379,2.83848,2.84301,10500000.0
2007-08-21 05:45:00,2.84294,2.84373,2.84154,2.84154,8000000.0
2007-08-21 05:46:00,2.84189,2.84428,2.83982,2.84266,5500000.0
2007-08-21 05:47:00,2.84143,2.84479,2.84143,2.84479,5630000.0
2007-08-21 05:48:00,2.84173,2.84474,2.84116,2.84173,5880000.0
2007-08-21 05:49:00,2.83984,2.84459,2.83984,2.84276,8630000.0
2007-08-21 05:50:00,2.84305,2.84508,2.83849,2.83849,11630000.0
2007-08-21 05:51:00,2.84187,2.84331,2.84072,2.84288,8000000.0
2007-08-21 05:52:00,2.83901,2.84225,2.83828,2.83923,9250000.0
2007-08-21 05:53:00,2.84496,2.84607,2.84333,2.84337,5250000.0
2007-08-21 05:54:00,2.83841,2.84311,2.83841,2.84277,8250000.0
2007-08-21 05:55:00,2.84096,2.84393,2.84088,2.84393,7500000.0
2007-08-21 05:56:00,2.84346,2.84458,2.84074,2.84375,12250000.0
2007-08-21 05:58:00,2.84286,2.84286,2.84143,2.8421,6130000.0
2007-08-21 05:59:00,2.84196,2.84455,2.84025,2.8435,5750000.0
2007-08-21 06:00:00,2.84434,2.8455,2.84046,2.84046,9250000.0
2007-08-21 06:01:00,2.84252,2.84464,2.83748,2.84116,8000000.0
2007-08-21 06:02:00,2.8424,2.84469,2.84207,2.8422,11500000.0
2007-08-21 06:03:00,2.84468,2.84468,2.84022,2.84409,8000000.0
2007-08-21 06:04:00,2.8423,2.84232,2.84047,2.84067,5750000.0
2007-08-21 06:05:00,2.8452,2.84563,2.84199,2.84437,8500000.0
2007-08-21 06:06:00,2.84095,2.84502,2.84095,2.84221,10500000.0
2007-08-21 06:07:00,2.84247,2.8439,2.83952,2.8439,7750000.0
2007-08-21 06:08:00,2.84468,2.84535,2.83982,2.84114,9250000.0
2007-08-21 06:09:00,2.84456,2.84466,2.84005,2.84178,8500000.0
2007-08-21 06:10:00,2.84673,2.84673,2.84056,2.84199,7250000.0
2007-08-21 06:11:00,2.84381,2.84593,2.84144,2.84377,9130000.0
2007-08-21 06:12:00,2.84413,2.84504,2.84244,2.84504,7880000.0
2007-08-21 06:13:00,2.84356,2.84648,2.84353,2.84609,7500000.0
2007-08-21 06:14:00,2.84487,2.84553,2.84206,2.84276,8250000.0
2007-08-21 06:15:00,2.8418,2.84571,2.8418,2.84544,5750000.0
2007-08-21 06:16:00,2.84421,2.84548,2.84301,2.84447,6750000.0
2007-08-21 06:17:00,2.84604,2.84604,2.84245,2.84245,8000000.0
2007-08-21 06:18:00,2.84652,2.84652,2.84033,2.84314,7250000.0
2007-08-21 06:19:00,2.8435,2.84434,2.84146,2.84269,9500000.0
2007-08-21 06:20:00,2.84278,2.84541,2.84068,2.84068,7500000.0
2007-08-21 06:21:00,2.84265,2.84518,2.84265,2.84356,10500000.0
2007-08-21 06:22:00,2.84458,2.84502,2.84273,2.84316,5500000.0
2007-08-21 06:23:00,2.84578,2.84578,2.8429,2.8429,5760000.0
2007-08-21 06:24:00,2.84392,2.84449,2.83925,2.84229,6000000.0
2007-08-21 06:25:00,2.84425,2.84606,2.84136,2.84494,8500000.0
2007-08-21 06:26:00,2.8429,2.84534,2.84175,2.84534,7000000.0
2007-08-21 06:27:00,2.84481,2.84481,2.84065,2.84283,6250000.0
2007-08-21 06:28:00,2.84037,2.84473,2.84037,2.84152,11250000.0
2007-08-21 06:29:00,2.84151,2.8448,2.84013,2.8426,6750000.0
2007-08-21 06:30:00,2.84176,2.84418,2.83911,2.84327,9130000.0
2007-08-21 06:31:00,2.84355,2.84482,2.83835,2.84048,9250000.0
2007-08-21 06:32:00,2.84333,2.84505,2.84185,2.84449,8500000.0
2007-08-21 06:33:00,2.84374,2.84429,2.84207,2.84409,7500000.0
2007-08-21 06:34:00,2.8417,2.84604,2.84102,2.84385,6000000.0
2007-08-21 06:35:00,2.84084,2.84506,2.84084,2.84427,7500000.0
2007-08-21 06:36:00,2.84233,2.8461,2.84093,2.84278,7380000.0
2007-08-21 06:37:00,2.84398,2.84606,2.84044,2.8454,13250000.0
2007-08-21 06:38:00,2.83877,2.8461,2.83877,2.8461,8500000.0
2007-08-21 06:39:00,2.84434,2.84669,2.84157,2.84623,9000000.0
2007-08-21 06:40:00,2.84212,2.84713,2.84211,2.84493,8500000.0
2007-08-21 06:41:00,2.84542,2.8465,2.8451,2.84618,6750000.0
2007-08-21 06:42:00,2.84488,2.84699,2.84206,2.84646,12380000.0
2007-08-21 06:43:00,2.84355,2.84687,2.84217,2.84217,6250000.0
2007-08-21 06:44:00,2.84378,2.8462,2.84071,2.84462,3750000.0
2007-08-21 06:45:00,2.84325,2.84548,2.83831,2.84548,9000000.0
2007-08-21 06:46:00,2.84528,2.84589,2.84129,2.84129,9500000.0
2007-08-21 06:47:00,2.84296,2.84667,2.84198,2.8445,7750000.0
2007-08-21 06:48:00,2.84676,2.84685,2.84334,2.84334,6000000.0
2007-08-21 06:49:00,2.84253,2.84649,2.83984,2.84643,9750000.0
2007-08-21 06:50:00,2.84336,2.84643,2.8425,2.84458,9000000.0
2007-08-21 06:51:00,2.84569,2.84569,2.84359,2.84359,2630000.0
2007-08-21 06:52:00,2.84511,2.84524,2.84174,2.8438,5250000.0
2007-08-21 06:53:00,2.84229,2.84595,2.8405,2.84433,8880000.0
2007-08-21 06:54:00,2.84275,2.84518,2.84275,2.8445,6630000.0
2007-08-21 06:55:00,2.84217,2.84664,2.84217,2.84637,5250000.0
2007-08-21 06:56:00,2.84373,2.84665,2.84373,2.8465,7500000.0
2007-08-21 06:57:00,2.84077,2.84588,2.84077,2.84213,15000000.0
2007-08-21 06:58:00,2.84372,2.84607,2.84372,2.84521,5880000.0
2007-08-21 06:59:00,2.84467,2.84731,2.84268,2.84416,7630000.0
2007-08-21 07:00:00,2.8438,2.84544,2.83892,2.84355,9880000.0
2007-08-21 07:01:00,2.8436,2.84559,2.84335,2.84471,6130000.0
2007-08-21 07:02:00,2.84319,2.84602,2.84277,2.84387,7250000.0
2007-08-21 07:03:00,2.84246,2.84542,2.83908,2.84542,6000000.0
2007-08-21 07:04:00,2.84416,2.84542,2.84241,2.84403,9500000.0
2007-08-21 07:05:00,2.84554,2.84554,2.84353,2.84534,8630000.0
2007-08-21 07:06:00,2.84511,2.84542,2.84183,2.84421,7500000.0
2007-08-21 07:07:00,2.84401,2.84482,2.83916,2.84315,6250000.0
2007-08-21 07:08:00,2.8445,2.8445,2.84136,2.84347,4880000.0
2007-08-21 07:09:00,2.84409,2.84516,2.84158,2.84254,12380000.0
2007-08-21 07:10:00,2.84428,2.84428,2.83924,2.83976,8000000.0
2007-08-21 07:11:00,2.8418,2.84421,2.84132,2.84421,7880000.0
2007-08-21 07:12:00,2.84136,2.84394,2.84049,2.84314,7750000.0
2007-08-21 07:13:00,2.84195,2.84249,2.83744,2.83744,5250000.0
2007-08-21 07:14:00,2.84181,2.8421,2.83998,2.84077,8880000.0
2007-08-21 07:15:00,2.84428,2.84473,2.84045,2.84411,12380000.0
2007-08-21 07:16:00,2.84282,2.84384,2.83976,2.83976,6630000.0
2007-08-21 07:17:00,2.84324,2.84423,2.84167,2.84381,9250000.0
2007-08-21 07:18:00,2.84237,2.84311,2.83915,2.84297,6630000.0
2007-08-21 07:19:00,2.84385,2.8442,2.84029,2.84408,6750000.0
2007-08-21 07:20:00,2.83988,2.84308,2.83988,2.84005,5880000.0
2007-08-21 07:21:00,2.84309,2.84557,2.84176,2.84557,12630000.0
2007-08-21 07:22:00,2.84288,2.84498,2.83966,2.84498,6250000.0
2007-08-21 07:23:00,2.84239,2.84503,2.84239,2.84286,11000000.0
2007-08-21 07:24:00,2.84547,2.84547,2.84244,2.84469,9250000.0
2007-08-21 07:25:00,2.84538,2.84541,2.84108,2.84108,6250000.0
2007-08-21 07:26:00,2.84196,2.84524,2.84038,2.84182,8140000.0
2007-08-21 07:27:00,2.84436,2.84569,2.84076,2.84487,6250000.0
2007-08-21 07:28:00,2.84194,2.84615,2.84194,2.84595,7880000.0
2007-08-21 07:29:00,2.84445,2.84489,2.83978,2.83978,17000000.0
2007-08-21 07:30:00,2.8399,2.84648,2.8399,2.84548,12140000.0
2007-08-21 07:31:00,2.84495,2.84495,2.83989,2.84304,7880000.0
2007-08-21 07:32:00,2.84191,2.8446,2.83748,2.8428,6500000.0
2007-08-21 07:33:00,2.84017,2.84457,2.83746,2.83905,10880000.0
2007-08-21 07:34:00,2.84348,2.84382,2.839,2.84367,9750000.0
2007-08-21 07:35:00,2.84218,2.84483,2.84065,2.84277,10000000.0
2007-08-21 07:36:00,2.84014,2.84377,2.83862,2.83994,8000000.0
2007-08-21 07:37:00,2.84146,2.84455,2.84146,2.84455,6500000.0
2007-08-21 07:38:00,2.84163,2.84447,2.84101,2.84101,9000000.0
2007-08-21 07:39:00,2.84133,2.84331,2.83676,2.83852,6500000.0
2007-08-21 07:40:00,2.84419,2.84476,2.84069,2.84111,6000000.0
2007-08-21 07:41:00,2.83973,2.84376,2.83859,2.84034,6750000.0
2007-08-21 07:42:00,2.84237,2.84278,2.83776,2.8395,6750000.0
2007-08-21 07:43:00,2.84143,2.84263,2.83877,2.84047,8880000.0
2007-08-21 07:44:00,2.84023,2.8434,2.83995,2.84148,7750000.0
2007-08-21 07:45:00,2.84131,2.84234,2.83734,2.83991,5750000.0
2007-08-21 07:46:00,2.84179,2.84254,2.83979,2.84161,10010000.0
2007-08-21 07:47:00,2.84282,2.84328,2.83642,2.8406,8250000.0
2007-08-21 07:48:00,2.84306,2.84322,2.83954,2.84149,5500000.0
2007-08-21 07:49:00,2.83835,2.84339,2.83835,2.84308,4880000.0
2007-08-21 07:50:00,2.84221,2.84295,2.84128,2.84243,7000000.0
2007-08-21 07:51:00,2.84263,2.8444,2.83862,2.83862,10000000.0
2007-08-21 07:52:00,2.84215,2.84501,2.84215,2.84313,9500000.0
2007-08-21 07:53:00,2.84258,2.84421,2.83794,2.83956,10750000.0
2007-08-21 07:54:00,2.84476,2.84476,2.8406,2.84076,11500000.0
2007-08-21 07:55:00,2.84241,2.84394,2.84159,2.84339,7750000.0
2007-08-21 07:56:00,2.84277,2.84277,2.83893,2.84111,7250000.0
2007-08-21 07:57:00,2.84351,2.84373,2.84018,2.84247,10250000.0
2007-08-21 07:58:00,2.84219,2.84476,2.83971,2.83971,6380000.0
2007-08-21 07:59:00,2.84303,2.84363,2.84017,2.84345,10880000.0
2007-08-21 08:00:00,2.84397,2.84448,2.84099,2.84099,7500000.0
2007-08-21 08:01:00,2.84266,2.84431,2.83961,2.84297,8000000.0
2007-08-21 08:02:00,2.84191,2.84523,2.83956,2.84503,19630000.0
2007-08-21 08:03:00,2.84477,2.84585,2.84224,2.84585,11500000.0
2007-08-21 08:04:00,2.84578,2.84578,2.84176,2.84465,11130000.0
2007-08-21 08:05:00,2.84182,2.84571,2.84182,2.84329,8750000.0
2007-08-21 08:06:00,2.84423,2.84515,2.84222,2.84446,7500000.0
2007-08-21 08:07:00,2.84348,2.84597,2.83977,2.8408,7880000.0
2007-08-21 08:08:00,2.84301,2.84637,2.84098,2.84498,10250000.0
2007-08-21 08:09:00,2.84622,2.84629,2.8412,2.84599,9630000.0
2007-08-21 08:10:00,2.84483,2.84496,2.84245,2.84348,8250000.0
2007-08-21 08:11:00,2.84566,2.84566,2.84275,2.84299,5630000.0
2007-08-21 08:12:00,2.84309,2.84436,2.83944,2.84379,7000000.0
2007-08-21 08:13:00,2.84434,2.84449,2.8425,2.84363,10000000.0
2007-08-21 08:14:00,2.84324,2.84472,2.8406,2.84355,12380000.0
2007-08-21 08:15:00,2.84301,2.84507,2.84127,2.84507,10500000.0
2007-08-21 08:16:00,2.84232,2.84538,2.84104,2.84132,5880000.0
2007-08-21 08:17:00,2.84824,2.84824,2.84289,2.8462,9630000.0
2007-08-21 08:18:00,2.84583,2.84715,2.84183,2.84715,8750000.0
2007-08-21 08:19:00,2.84739,2.84751,2.84518,2.84685,8250000.0
2007-08-21 08:20:00,2.84538,2.84609,2.84452,2.84468,8500000.0
2007-08-21 08:21:00,2.84607,2.84768,2.84395,2.84469,7500000.0
2007-08-21 08:22:00,2.84351,2.8476,2.84197,2.84499,8880000.0
2007-08-21 08:23:00,2.84891,2.84891,2.84293,2.84394,5750000.0
2007-08-21 08:24:00,2.84778,2.84835,2.84373,2.84693,9500000.0
2007-08-21 08:25:00,2.84737,2.84784,2.84459,2.84742,11500000.0
2007-08-21 08:26:00,2.84254,2.84652,2.8404,2.84385,7750000.0
2007-08-21 08:27:00,2.84596,2.84619,2.84183,2.84619,7380000.0
2007-08-21 08:28:00,2.84547,2.84598,2.8414,2.84432,7000000.0
2007-08-21 08:29:00,2.84699,2.84787,2.84308,2.84308,5500000.0
2007-08-21 08:30:00,2.84472,2.84788,2.84307,2.84705,15760000.0
2007-08-21 08:31:00,2.84475,2.84689,2.8393,2.84532,6750000.0
2007-08-21 08:32:00,2.83931,2.84612,2.83931,2.84588,4250000.0
2007-08-21 08:33:00,2.846,2.8464,2.84445,2.84509,4880000.0
2007-08-21 08:34:00,2.84355,2.84669,2.8409,2.84564,7000000.0
2007-08-21 08:35:00,2.84211,2.84732,2.83963,2.84732,5130000.0
2007-08-21 08:36:00,2.849,2.849,2.84347,2.84543,10500000.0
2007-08-21 08:37:00,2.84773,2.84776,2.84507,2.84765,7750000.0
2007-08-21 08:38:00,2.84822,2.84909,2.84367,2.84807,5500000.0
2007-08-21 08:39:00,2.84424,2.84965,2.84424,2.84951,11750000.0
2007-08-21 08:40:00,2.84348,2.84927,2.84337,2.84927,8750000.0
2007-08-21 08:41:00,2.84479,2.85029,2.84479,2.84708,11500000.0
2007-08-21 08:42:00,2.85091,2.85091,2.84625,2.84625,8250000.0
2007-08-21 08:43:00,2.84335,2.84882,2.84306,2.84721,18250000.0
2007-08-21 08:44:00,2.84697,2.85091,2.84394,2.84721,12000000.0
2007-08-21 08:45:00,2.84801,2.84997,2.84588,2.84725,9630000.0
2007-08-21 08:46:00,2.84725,2.85038,2.84702,2.85038,5880000.0
2007-08-21 08:47:00,2.85018,2.85039,2.84591,2.84832,9750000.0
2007-08-21 08:48:00,2.84794,2.84937,2.8457,2.8457,14250000.0
2007-08-21 08:49:00,2.84539,2.8494,2.84279,2.8492,5750000.0
2007-08-21 08:50:00,2.84743,2.84869,2.84582,2.8483,6380000.0
2007-08-21 08:51:00,2.84764,2.84863,2.8453,2.84546,9380000.0
2007-08-21 08:52:00,2.84499,2.84896,2.84265,2.84554,10000000.0
2007-08-21 08:53:00,2.84318,2.84834,2.84318,2.84834,13000000.0
2007-08-21 08:54:00,2.84867,2.84867,2.84467,2.84544,9250000.0
2007-08-21 08:55:00,2.8487,2.8487,2.84632,2.84796,8000000.0
2007-08-21 08:56:00,2.84911,2.84911,2.84395,2.84846,7750000.0
2007-08-21 08:57:00,2.8438,2.84918,2.84262,2.84917,10510000.0
2007-08-21 08:58:00,2.84732,2.84941,2.84501,2.84939,6250000.0
2007-08-21 08:59:00,2.84975,2.8506,2.84625,2.84749,13510000.0
2007-08-21 09:00:00,2.84707,2.85134,2.84707,2.84928,5250000.0
2007-08-21 09:01:00,2.8498,2.8514,2.84744,2.84848,10750000.0
2007-08-21 09:02:00,2.85013,2.85218,2.84345,2.85024,7510000.0
2007-08-21 09:03:00,2.84999,2.85197,2.84673,2.84897,11750000.0
2007-08-21 09:04:00,2.84571,2.84939,2.84571,2.84939,6250000.0
2007-08-21 09:05:00,2.84904,2.85007,2.84565,2.84565,13380000.0
2007-08-21 09:06:00,2.84985,2.85054,2.84529,2.84529,8130000.0
2007-08-21 09:07:00,2.84748,2.85085,2.843,2.85085,6000000.0
2007-08-21 09:08:00,2.84977,2.85006,2.8462,2.84901,10250000.0
2007-08-21 09:09:00,2.85015,2.85015,2.84663,2.84933,6880000.0
2007-08-21 09:10:00,2.84883,2.84883,2.84689,2.84689,8880000.0
2007-08-21 09:11:00,2.84567,2.85016,2.84535,2.84859,6500000.0
2007-08-21 09:12:00,2.8494,2.84976,2.84393,2.84976,6630000.0
2007-08-21 09:13:00,2.85106,2.85106,2.8458,2.84919,9630000.0
2007-08-21 09:14:00,2.84991,2.85091,2.84675,2.84897,8500000.0
2007-08-21 09:15:00,2.85055,2.85055,2.84533,2.84808,12130000.0
2007-08-21 09:16:00,2.84703,2.85068,2.84139,2.85033,11630000.0
2007-08-21 09:17:00,2.84696,2.85016,2.84296,2.84959,9880000.0
2007-08-21 09:18:00,2.84703,2.85055,2.84703,2.84872,7500000.0
2007-08-21 09:19:00,2.8485,2.84983,2.84496,2.84918,5630000.0
2007-08-21 09:20:00,2.85081,2.85147,2.84582,2.85107,7750000.0
2007-08-21 09:21:00,2.84994,2.85251,2.84336,2.85194,10380000.0
2007-08-21 09:22:00,2.84795,2.85084,2.84674,2.84814,13000000.0
2007-08-21 09:23:00,2.84927,2.85169,2.8483,2.85169,11000000.0
2007-08-21 09:24:00,2.85126,2.85149,2.84622,2.84952,6000000.0
2007-08-21 09:25:00,2.85361,2.8552,2.84691,2.85288,10500000.0
2007-08-21 09:26:00,2.84872,2.854,2.84872,2.854,8250000.0
2007-08-21 09:27:00,2.85317,2.85385,2.8458,2.85293,10000000.0
2007-08-21 09:28:00,2.85234,2.85345,2.85022,2.85298,6380000.0
2007-08-21 09:29:00,2.85278,2.85539,2.84924,2.85419,15500000.0
2007-08-21 09:30:00,2.85512,2.85564,2.85056,2.85322,5750000.0
2007-08-21 09:31:00,2.85404,2.85518,2.85104,2.8527,8500000.0
2007-08-21 09:32:00,2.85603,2.85603,2.84819,2.85507,7000000.0
2007-08-21 09:33:00,2.85726,2.85761,2.8535,2.85355,5380000.0
2007-08-21 09:34:00,2.85728,2.85833,2.85449,2.85655,8880000.0
2007-08-21 09:35:00,2.85566,2.85757,2.85171,2.85757,10750000.0
2007-08-21 09:36:00,2.85781,2.85816,2.85448,2.85816,6750000.0
2007-08-21 09:37:00,2.85585,2.85733,2.85184,2.85285,9000000.0
2007-08-21 09:38:00,2.85764,2.85813,2.85122,2.85632,5500000.0
2007-08-21 09:39:00,2.85635,2.85861,2.85459,2.857,9000000.0
2007-08-21 09:40:00,2.85711,2.8572,2.85246,2.85246,5500000.0
2007-08-21 09:41:00,2.85749,2.85749,2.84948,2.85396,14130000.0
2007-08-21 09:42:00,2.85568,2.85872,2.85177,2.85755,16250000.0
2007-08-21 09:43:00,2.85601,2.85937,2.85434,2.85813,8750000.0
2007-08-21 09:44:00,2.85639,2.85725,2.84942,2.85652,7000000.0
2007-08-21 09:45:00,2.85575,2.85623,2.85288,2.85623,10250000.0
2007-08-21 09:46:00,2.85485,2.85593,2.85074,2.85264,7130000.0
2007-08-21 09:47:00,2.8555,2.85659,2.85091,2.85145,8000000.0
2007-08-21 09:48:00,2.85694,2.85694,2.85213,2.8526,7380000.0
2007-08-21 09:49:00,2.85201,2.85518,2.85108,2.8521,7130000.0
2007-08-21 09:50:00,2.85176,2.8548,2.85018,2.85382,7500000.0
2007-08-21 09:51:00,2.85544,2.85544,2.84914,2.85475,6000000.0
2007-08-21 09:52:00,2.85329,2.85486,2.84994,2.85486,10500000.0
2007-08-21 09:53:00,2.85455,2.85455,2.84874,2.85093,8250000.0
2007-08-21 09:54:00,2.85277,2.85482,2.84909,2.85482,12010000.0
2007-08-21 09:55:00,2.85445,2.85445,2.84997,2.85274,5500000.0
2007-08-21 09:56:00,2.85372,2.85372,2.85071,2.85223,7500000.0
2007-08-21 09:57:00,2.85403,2.85403,2.84735,2.8533,14500000.0
2007-08-21 09:58:00,2.84886,2.85292,2.84886,2.85283,14000000.0
2007-08-21 09:59:00,2.85152,2.85303,2.84609,2.85303,12000000.0
2007-08-21 10:00:00,2.85137,2.85202,2.8489,2.85153,5500000.0
2007-08-21 10:01:00,2.85094,2.85225,2.84828,2.85099,8250000.0
2007-08-21 10:02:00,2.84766,2.85186,2.8464,2.84864,6380000.0
2007-08-21 10:03:00,2.85199,2.85242,2.84792,2.84953,14750000.0
2007-08-21 10:04:00,2.84893,2.8517,2.84832,2.85086,5500000.0
2007-08-21 10:05:00,2.85257,2.85257,2.84823,2.85021,9000000.0
2007-08-21 10:06:00,2.85092,2.85344,2.84781,2.85152,9630000.0
2007-08-21 10:07:00,2.85133,2.85135,2.84909,2.85027,10000000.0
2007-08-21 10:08:00,2.84926,2.85127,2.84736,2.85067,10000000.0
2007-08-21 10:09:00,2.84979,2.85075,2.84704,2.84987,9000000.0
2007-08-21 10:10:00,2.85018,2.85125,2.84413,2.84796,11880000.0
2007-08-21 10:11:00,2.84512,2.85232,2.84512,2.85164,6250000.0
2007-08-21 10:12:00,2.84812,2.85258,2.84803,2.85258,6250000.0
2007-08-21 10:13:00,2.84926,2.85217,2.84684,2.84832,16130000.0
2007-08-21 10:14:00,2.85247,2.8533,2.84778,2.85167,6880000.0
2007-08-21 10:15:00,2.85006,2.85346,2.84813,2.85346,6500000.0
2007-08-21 10:16:00,2.85234,2.8543,2.84945,2.85429,5750000.0
2007-08-21 10:17:00,2.8533,2.85452,2.84957,2.85239,9380000.0
2007-08-21 10:18:00,2.85258,2.8541,2.84885,2.85202,10500000.0
2007-08-21 10:19:00,2.85169,2.85247,2.84913,2.84928,7380000.0
2007-08-21 10:20:00,2.85234,2.85395,2.85221,2.85221,7500000.0
2007-08-21 10:21:00,2.85074,2.85359,2.84947,2.8523,8880000.0
2007-08-21 10:22:00,2.84998,2.85252,2.84809,2.85201,8630000.0
2007-08-21 10:23:00,2.85304,2.8533,2.84915,2.85188,6750000.0
2007-08-21 10:24:00,2.85171,2.85476,2.84962,2.85215,7380000.0
2007-08-21 10:25:00,2.8531,2.85476,2.84823,2.85276,7000000.0
2007-08-21 10:26:00,2.85088,2.85458,2.84974,2.85266,8500000.0
2007-08-21 10:27:00,2.84559,2.85366,2.84559,2.85195,7250000.0
2007-08-21 10:28:00,2.85389,2.854,2.84973,2.8537,5880000.0
2007-08-21 10:29:00,2.85378,2.85476,2.8513,2.8535,7250000.0
2007-08-21 10:30:00,2.8546,2.8546,2.84963,2.85226,6750000.0
2007-08-21 10:31:00,2.85361,2.85361,2.8502,2.85133,7250000.0
2007-08-21 10:32:00,2.85232,2.85446,2.84715,2.85159,10880000.0
2007-08-21 10:33:00,2.85079,2.85164,2.8498,2.85043,8000000.0
2007-08-21 10:34:00,2.84932,2.85115,2.84771,2.85043,9640000.0
2007-08-21 10:35:00,2.85309,2.85309,2.84875,2.84875,5500000.0
2007-08-21 10:36:00,2.84956,2.85122,2.84825,2.85042,8500000.0
2007-08-21 10:37:00,2.85088,2.85117,2.84855,2.85046,10000000.0
2007-08-21 10:38:00,2.85023,2.85023,2.84555,2.84975,8500000.0
2007-08-21 10:39:00,2.84813,2.85024,2.84637,2.84637,8380000.0
2007-08-21 10:40:00,2.85027,2.85027,2.84845,2.84961,12000000.0
2007-08-21 10:41:00,2.84803,2.85054,2.8466,2.84677,8000000.0
2007-08-21 10:42:00,2.84878,2.85089,2.84732,2.85089,9630000.0
2007-08-21 10:43:00,2.85023,2.85087,2.84673,2.85053,8750000.0
2007-08-21 10:44:00,2.84871,2.85266,2.8476,2.85022,11000000.0
2007-08-21 10:45:00,2.85287,2.85287,2.84742,2.85174,6000000.0
2007-08-21 10:46:00,2.85409,2.85409,2.84802,2.85086,7630000.0
2007-08-21 10:47:00,2.84818,2.85131,2.84797,2.84952,5500000.0
2007-08-21 10:48:00,2.85143,2.85286,2.84955,2.85286,5750000.0
2007-08-21 10:49:00,2.85123,2.85194,2.84618,2.84618,9500000.0
2007-08-21 10:50:00,2.84989,2.85362,2.84887,2.85362,8510000.0
2007-08-21 10:51:00,2.84899,2.85201,2.84881,2.84881,9250000.0
2007-08-21 10:52:00,2.85232,2.85304,2.84937,2.85304,14750000.0
2007-08-21 10:53:00,2.85105,2.85241,2.84774,2.85111,9750000.0
2007-08-21 10:54:00,2.85242,2.85242,2.84658,2.85088,7880000.0
2007-08-21 10:55:00,2.84779,2.85228,2.84779,2.85079,6500000.0
2007-08-21 10:56:00,2.85087,2.85175,2.84807,2.84998,8750000.0
2007-08-21 10:57:00,2.84951,2.85302,2.84834,2.85052,6250000.0
2007-08-21 10:58:00,2.84847,2.85086,2.84424,2.84987,9500000.0
2007-08-21 10:59:00,2.84776,2.85396,2.8476,2.85286,8500000.0
2007-08-21 11:00:00,2.85227,2.85376,2.84501,2.85249,10000000.0
2007-08-21 11:01:00,2.8537,2.8537,2.84617,2.85132,13000000.0
2007-08-21 11:02:00,2.84983,2.85397,2.84963,2.85153,6500000.0
2007-08-21 11:03:00,2.85351,2.85351,2.84947,2.85212,7250000.0
2007-08-21 11:04:00,2.8477,2.85381,2.8477,2.85381,7750000.0
2007-08-21 11:05:00,2.84927,2.85284,2.84735,2.85273,10250000.0
2007-08-21 11:06:00,2.84733,2.8526,2.84733,2.85235,6510000.0
2007-08-21 11:07:00,2.85329,2.85329,2.84693,2.84693,5500000.0
2007-08-21 11:08:00,2.85119,2.85148,2.84793,2.84931,8250000.0
2007-08-21 11:09:00,2.84966,2.85324,2.84801,2.85324,7250000.0
2007-08-21 11:10:00,2.8518,2.85188,2.84728,2.85137,9250000.0
2007-08-21 11:11:00,2.85079,2.8526,2.84812,2.85227,8130000.0
2007-08-21 11:12:00,2.85223,2.85223,2.84907,2.84907,6380000.0
2007-08-21 11:13:00,2.85026,2.85234,2.84695,2.84788,10250000.0
2007-08-21 11:14:00,2.84728,2.85223,2.84728,2.85223,8750000.0
2007-08-21 11:15:00,2.84962,2.85257,2.84909,2.84985,7750000.0
2007-08-21 11:16:00,2.85105,2.8518,2.84953,2.84972,5880000.0
2007-08-21 11:17:00,2.85135,2.85246,2.84678,2.85246,7750000.0
2007-08-21 11:18:00,2.85104,2.85334,2.8485,2.85016,8750000.0
2007-08-21 11:19:00,2.85014,2.85257,2.8454,2.85257,9750000.0
2007-08-21 11:20:00,2.85089,2.85271,2.84939,2.85246,7750000.0
2007-08-21 11:21:00,2.85366,2.85366,2.84776,2.85183,10000000.0
2007-08-21 11:22:00,2.85066,2.85186,2.84747,2.84747,6250000.0
2007-08-21 11:23:00,2.851,2.85254,2.84788,2.85165,12250000.0
2007-08-21 11:24:00,2.85331,2.85361,2.84768,2.85109,6750000.0
2007-08-21 11:25:00,2.85265,2.85265,2.84897,2.85143,11880000.0
2007-08-21 11:26:00,2.85224,2.85273,2.84829,2.85225,11750000.0
2007-08-21 11:27:00,2.85058,2.8531,2.84723,2.8531,8000000.0
2007-08-21 11:28:00,2.85265,2.85326,2.84912,2.85239,8380000.0
2007-08-21 11:29:00,2.85213,2.85397,2.84502,2.85397,5250000.0
2007-08-21 11:30:00,2.85345,2.85473,2.85124,2.85343,6000000.0
2007-08-21 11:31:00,2.85517,2.85517,2.84894,2.85406,8500000.0
2007-08-21 11:32:00,2.85007,2.85358,2.8476,2.8529,10260000.0
2007-08-21 11:33:00,2.85055,2.85332,2.85052,2.85315,10750000.0
2007-08-21 11:34:00,2.85282,2.8529,2.8496,2.85138,7760000.0
2007-08-21 11:35:00,2.85077,2.85305,2.84711,2.85018,10000000.0
2007-08-21 11:36:00,2.853,2.85309,2.84923,2.85042,7630000.0
2007-08-21 11:37:00,2.84963,2.85245,2.84886,2.85079,9250000.0
2007-08-21 11:38:00,2.84952,2.85216,2.84627,2.85096,4880000.0
2007-08-21 11:39:00,2.85152,2.85152,2.84799,2.84964,10250000.0
2007-08-21 11:40:00,2.84798,2.85199,2.84782,2.84922,13140000.0
2007-08-21 11:41:00,2.8501,2.85131,2.84578,2.84727,8500000.0
2007-08-21 11:42:00,2.84727,2.84928,2.84659,2.84867,7130000.0
2007-08-21 11:43:00,2.84531,2.8485,2.84305,2.84693,9250000.0
2007-08-21 11:44:00,2.84812,2.84834,2.84381,2.84711,7750000.0
2007-08-21 11:45:00,2.84563,2.84888,2.84471,2.8466,10250000.0
2007-08-21 11:46:00,2.84723,2.84874,2.84468,2.84874,7750000.0
2007-08-21 11:47:00,2.84606,2.84939,2.8444,2.84939,9000000.0
2007-08-21 11:48:00,2.84633,2.85033,2.84479,2.85033,9630000.0
2007-08-21 11:49:00,2.84751,2.84934,2.84301,2.84934,13000000.0
2007-08-21 11:50:00,2.8507,2.8507,2.84772,2.84869,7880000.0
2007-08-21 11:51:00,2.84989,2.84989,2.84571,2.84749,6250000.0
2007-08-21 11:52:00,2.85012,2.85012,2.84682,2.84945,7880000.0
2007-08-21 11:53:00,2.84915,2.84995,2.8468,2.84793,7500000.0
2007-08-21 11:54:00,2.84954,2.85082,2.84549,2.8463,7750000.0
2007-08-21 11:55:00,2.84821,2.85096,2.84611,2.84934,6130000.0
2007-08-21 11:56:00,2.85118,2.85167,2.84775,2.8504,6750000.0
2007-08-21 11:57:00,2.84527,2.85183,2.84527,2.84771,6250000.0
2007-08-21 11:58:00,2.84624,2.85042,2.84624,2.84953,10500000.0
2007-08-21 11:59:00,2.84673,2.85083,2.84654,2.85083,11000000.0
2007-08-21 12:00:00,2.84977,2.85084,2.84645,2.85018,8000000.0
2007-08-21 12:01:00,2.84803,2.85091,2.84484,2.84679,9000000.0
2007-08-21 12:02:00,2.84625,2.85081,2.84625,2.85024,9500000.0
2007-08-21 12:03:00,2.85184,2.85262,2.84937,2.8504,7500000.0
2007-08-21 12:04:00,2.85326,2.8535,2.8461,2.85216,5630000.0
2007-08-21 12:05:00,2.85009,2.85341,2.84643,2.84643,8250000.0
2007-08-21 12:06:00,2.85266,2.85293,2.84985,2.8515,8250000.0
2007-08-21 12:07:00,2.85233,2.85233,2.84524,2.85022,7130000.0
2007-08-21 12:08:00,2.85132,2.85247,2.84801,2.85134,8880000.0
2007-08-21 12:09:00,2.8503,2.85336,2.84719,2.85301,9760000.0
2007-08-21 12:10:00,2.85123,2.8521,2.84622,2.85017,9010000.0
2007-08-21 12:11:00,2.85117,2.85347,2.85051,2.85246,7000000.0
2007-08-21 12:12:00,2.85218,2.85366,2.84931,2.85224,8750000.0
2007-08-21 12:13:00,2.85021,2.85264,2.84739,2.85122,12380000.0
2007-08-21 12:14:00,2.85303,2.85303,2.84726,2.85146,12750000.0
2007-08-21 12:15:00,2.84734,2.85194,2.84734,2.85112,8880000.0
2007-08-21 12:16:00,2.84903,2.85107,2.84584,2.8498,10000000.0
2007-08-21 12:17:00,2.84942,2.85142,2.84942,2.85068,5500000.0
2007-08-21 12:18:00,2.84687,2.85231,2.84687,2.84833,6380000.0
2007-08-21 12:19:00,2.85183,2.85203,2.84431,2.84601,8250000.0
2007-08-21 12:20:00,2.84846,2.85224,2.84469,2.85224,7130000.0
2007-08-21 12:21:00,2.85094,2.85235,2.84608,2.84889,12880000.0
2007-08-21 12:22:00,2.85076,2.85147,2.84799,2.85098,6250000.0
2007-08-21 12:23:00,2.85152,2.85165,2.84651,2.84781,10250000.0
2007-08-21 12:24:00,2.84491,2.85014,2.84491,2.84886,6500000.0
2007-08-21 12:25:00,2.85067,2.85067,2.84554,2.85024,5630000.0
2007-08-21 12:26:00,2.84935,2.84962,2.84588,2.84786,11500000.0
2007-08-21 12:27:00,2.84804,2.84919,2.84488,2.84845,8500000.0
2007-08-21 12:28:00,2.84707,2.84894,2.84613,2.84786,9500000.0
2007-08-21 12:29:00,2.84556,2.84842,2.84556,2.84722,6500000.0
2007-08-21 12:30:00,2.84811,2.84819,2.84292,2.84336,6250000.0
2007-08-21 12:31:00,2.8429,2.84742,2.84254,2.84742,9250000.0
2007-08-21 12:32:00,2.84584,2.84612,2.84317,2.84317,6000000.0
2007-08-21 12:33:00,2.84689,2.84745,2.842,2.84637,14380000.0
2007-08-21 12:34:00,2.8449,2.846,2.84368,2.84371,9500000.0
2007-08-21 12:35:00,2.84427,2.84653,2.8412,2.84484,12750000.0
2007-08-21 12:36:00,2.84656,2.84656,2.84346,2.84553,5380000.0
2007-08-21 12:37:00,2.84238,2.84646,2.83873,2.84424,13380000.0
2007-08-21 12:38:00,2.84185,2.847,2.83907,2.84566,10500000.0
2007-08-21 12:39:00,2.84773,2.84773,2.84209,2.84524,7500000.0
2007-08-21 12:40:00,2.84052,2.84679,2.84052,2.84679,9000000.0
2007-08-21 12:41:00,2.84702,2.84937,2.8432,2.84665,7500000.0
2007-08-21 12:42:00,2.84893,2.84893,2.84434,2.84759,11000000.0
2007-08-21 12:43:00,2.8493,2.84978,2.8465,2.8469,7000000.0
2007-08-21 12:44:00,2.84533,2.84849,2.84369,2.84842,9250000.0
2007-08-21 12:45:00,2.84341,2.84851,2.84341,2.84813,5750000.0
2007-08-21 12:46:00,2.84928,2.84963,2.84302,2.84325,10000000.0
2007-08-21 12:47:00,2.84829,2.84829,2.84303,2.84695,9500000.0
2007-08-21 12:48:00,2.84857,2.84864,2.84381,2.84627,8500000.0
2007-08-21 12:49:00,2.84834,2.84848,2.84409,2.84767,8250000.0
2007-08-21 12:50:00,2.84623,2.84797,2.84415,2.84797,9250000.0
2007-08-21 12:51:00,2.84572,2.84736,2.84336,2.84701,9750000.0
2007-08-21 12:52:00,2.84417,2.84618,2.84126,2.84541,7250000.0
2007-08-21 12:53:00,2.84697,2.84782,2.84388,2.84642,10250000.0
2007-08-21 12:54:00,2.84637,2.84823,2.84433,2.84622,8000000.0
2007-08-21 12:55:00,2.84706,2.84706,2.83882,2.84627,10500000.0
2007-08-21 12:56:00,2.84524,2.84707,2.84061,2.84357,10500000.0
2007-08-21 12:57:00,2.84544,2.84576,2.84098,2.84408,9880000.0
2007-08-21 12:58:00,2.84311,2.84663,2.84085,2.84326,10130000.0
2007-08-21 12:59:00,2.84328,2.84624,2.84271,2.84418,12130000.0
2007-08-21 13:00:00,2.84123,2.84272,2.84003,2.84264,10750000.0
2007-08-21 13:01:00,2.8403,2.84287,2.8391,2.83927,8500000.0
2007-08-21 13:02:00,2.84299,2.84299,2.83692,2.83861,12000000.0
2007-08-21 13:03:00,2.84225,2.84225,2.83913,2.84122,9250000.0
2007-08-21 13:04:00,2.84332,2.84332,2.83729,2.83943,9880000.0
2007-08-21 13:05:00,2.84161,2.84327,2.83546,2.84326,14250000.0
2007-08-21 13:06:00,2.83974,2.84442,2.83974,2.84442,8000000.0
2007-08-21 13:07:00,2.84387,2.84465,2.83824,2.84413,9500000.0
2007-08-21 13:08:00,2.84614,2.84616,2.83791,2.84217,8380000.0
2007-08-21 13:09:00,2.84292,2.8456,2.84076,2.84298,8500000.0
2007-08-21 13:10:00,2.84342,2.84605,2.84072,2.84605,6500000.0
2007-08-21 13:11:00,2.84216,2.84631,2.83937,2.84459,10000000.0
2007-08-21 13:12:00,2.84586,2.84602,2.84257,2.84484,10750000.0
2007-08-21 13:13:00,2.84464,2.84696,2.84038,2.84668,9510000.0
2007-08-21 13:14:00,2.84663,2.84713,2.84131,2.84549,7630000.0
2007-08-21 13:15:00,2.84318,2.84533,2.83864,2.84205,6000000.0
2007-08-21 13:16:00,2.84655,2.84655,2.84029,2.843,10000000.0
2007-08-21 13:17:00,2.84444,2.8472,2.84293,2.84502,6630000.0
2007-08-21 13:18:00,2.84745,2.84745,2.84252,2.84602,7250000.0
2007-08-21 13:19:00,2.84713,2.84753,2.8428,2.84556,6500000.0
2007-08-21 13:20:00,2.84255,2.84704,2.84255,2.84704,5750000.0
2007-08-21 13:21:00,2.84544,2.84719,2.8439,2.8449,9500000.0
2007-08-21 13:22:00,2.8446,2.845,2.84112,2.84426,6500000.0
2007-08-21 13:23:00,2.84492,2.84522,2.84197,2.84368,12130000.0
2007-08-21 13:24:00,2.84354,2.84354,2.83873,2.84171,12380000.0
2007-08-21 13:25:00,2.84292,2.84405,2.83995,2.84405,8000000.0
2007-08-21 13:26:00,2.84284,2.84338,2.83919,2.84338,8630000.0
2007-08-21 13:27:00,2.84217,2.84321,2.83915,2.84082,13500000.0
2007-08-21 13:28:00,2.84253,2.84333,2.83958,2.84131,8130000.0
2007-08-21 13:29:00,2.83991,2.8434,2.83692,2.84035,5250000.0
2007-08-21 13:30:00,2.84256,2.84257,2.83622,2.8405,7880000.0
2007-08-21 13:31:00,2.83974,2.84164,2.8365,2.8377,11500000.0
2007-08-21 13:32:00,2.84265,2.84278,2.83869,2.84278,7000000.0
2007-08-21 13:33:00,2.83837,2.84084,2.83519,2.84084,9130000.0
2007-08-21 13:34:00,2.84223,2.84223,2.83698,2.84211,8750000.0
2007-08-21 13:35:00,2.83931,2.8428,2.83824,2.84198,8250000.0
2007-08-21 13:36:00,2.8392,2.84285,2.835,2.84195,10250000.0
2007-08-21 13:37:00,2.84149,2.84279,2.83794,2.84049,7250000.0
2007-08-21 13:38:00,2.84008,2.84274,2.83776,2.83865,6750000.0
2007-08-21 13:39:00,2.84038,2.84255,2.83636,2.84174,8130000.0
2007-08-21 13:40:00,2.83963,2.84219,2.83844,2.83887,5500000.0
2007-08-21 13:41:00,2.84082,2.84158,2.83719,2.84158,11000000.0
2007-08-21 13:42:00,2.83997,2.84312,2.83923,2.84312,7500000.0
2007-08-21 13:43:00,2.8418,2.84202,2.83924,2.84146,6250000.0
2007-08-21 13:44:00,2.84039,2.84279,2.83914,2.84203,9250000.0
2007-08-21 13:45:00,2.83743,2.84228,2.83743,2.83895,8750000.0
2007-08-21 13:46:00,2.84053,2.84208,2.83772,2.84141,6250000.0
2007-08-21 13:47:00,2.83572,2.84228,2.83572,2.84153,9880000.0
2007-08-21 13:48:00,2.84052,2.84323,2.83531,2.84323,11750000.0
2007-08-21 13:49:00,2.84158,2.84279,2.84015,2.84216,5250000.0
2007-08-21 13:50:00,2.83828,2.84247,2.83825,2.83876,6630000.0
2007-08-21 13:51:00,2.84049,2.84356,2.83786,2.84239,8250000.0
2007-08-21 13:52:00,2.83844,2.84262,2.83844,2.84203,12500000.0
2007-08-21 13:53:00,2.84157,2.84299,2.83759,2.84299,6500000.0
2007-08-21 13:54:00,2.84061,2.84304,2.8379,2.8414,9750000.0
2007-08-21 13:55:00,2.84194,2.84236,2.83698,2.83698,10890000.0
2007-08-21 13:56:00,2.84045,2.84296,2.83773,2.83831,11500000.0
2007-08-21 13:57:00,2.84106,2.84159,2.83713,2.83713,11750000.0
2007-08-21 13:58:00,2.83445,2.84181,2.83445,2.83951,11000000.0
2007-08-21 13:59:00,2.84152,2.84354,2.84079,2.84287,5500000.0
2007-08-21 14:00:00,2.8359,2.84158,2.8359,2.84088,10250000.0
2007-08-21 14:01:00,2.8354,2.84064,2.83538,2.83782,12880000.0
2007-08-21 14:02:00,2.84134,2.84143,2.83958,2.84092,7500000.0
2007-08-21 14:03:00,2.8389,2.84164,2.83579,2.83579,10000000.0
2007-08-21 14:04:00,2.84089,2.84247,2.83344,2.84247,5500000.0
2007-08-21 14:05:00,2.83951,2.84059,2.83795,2.84059,7880000.0
2007-08-21 14:06:00,2.84003,2.84227,2.83424,2.83993,12500000.0
2007-08-21 14:07:00,2.83943,2.84234,2.83617,2.84176,9500000.0
2007-08-21 14:08:00,2.84064,2.84353,2.83459,2.84156,8250000.0
2007-08-21 14:09:00,2.84108,2.84267,2.83846,2.8418,5500000.0
2007-08-21 14:10:00,2.84198,2.8435,2.83953,2.84064,8630000.0
2007-08-21 14:11:00,2.83995,2.84314,2.837,2.84314,7250000.0
2007-08-21 14:12:00,2.84125,2.84333,2.83976,2.84182,10250000.0
2007-08-21 14:13:00,2.83887,2.84397,2.83836,2.84172,7750000.0
2007-08-21 14:14:00,2.84256,2.84379,2.84181,2.84301,7500000.0
2007-08-21 14:15:00,2.84274,2.8459,2.83769,2.8459,11630000.0
2007-08-21 14:16:00,2.84506,2.8456,2.8374,2.84538,9750000.0
2007-08-21 14:17:00,2.84368,2.84677,2.84016,2.84677,10880000.0
2007-08-21 14:18:00,2.84644,2.84698,2.83942,2.84275,6250000.0
2007-08-21 14:19:00,2.84486,2.84538,2.83928,2.84537,11000000.0
2007-08-21 14:20:00,2.8459,2.84636,2.8386,2.84537,8500000.0
2007-08-21 14:21:00,2.84626,2.84626,2.83975,2.84527,13250000.0
2007-08-21 14:22:00,2.84184,2.84649,2.84184,2.84582,6000000.0
2007-08-21 14:23:00,2.84492,2.8472,2.84435,2.84712,10000000.0
2007-08-21 14:24:00,2.84615,2.84791,2.84096,2.84597,10000000.0
2007-08-21 14:25:00,2.8491,2.8491,2.84497,2.84785,10500000.0
2007-08-21 14:26:00,2.84535,2.84726,2.83978,2.84461,12000000.0
2007-08-21 14:27:00,2.84606,2.84897,2.84392,2.84876,6000000.0
2007-08-21 14:28:00,2.84554,2.85007,2.84539,2.84782,10000000.0
2007-08-21 14:29:00,2.84577,2.8486,2.84231,2.8453,8630000.0
2007-08-21 14:30:00,2.84399,2.84803,2.84399,2.84603,8000000.0
2007-08-21 14:31:00,2.845,2.84726,2.84325,2.84325,7130000.0
2007-08-21 14:32:00,2.84692,2.8478,2.84042,2.8478,9000000.0
2007-08-21 14:33:00,2.84574,2.84738,2.84486,2.84539,10380000.0
2007-08-21 14:34:00,2.84718,2.84744,2.84132,2.84744,10750000.0
2007-08-21 14:35:00,2.84496,2.84832,2.84496,2.84814,10750000.0
2007-08-21 14:36:00,2.84703,2.84791,2.84359,2.84462,11000000.0
2007-08-21 14:37:00,2.84413,2.84719,2.84298,2.84719,11380000.0
2007-08-21 14:38:00,2.84708,2.84708,2.84391,2.84433,7380000.0
2007-08-21 14:39:00,2.84654,2.84654,2.84074,2.84074,8130000.0
2007-08-21 14:40:00,2.84701,2.84701,2.83997,2.84611,10250000.0
2007-08-21 14:41:00,2.84448,2.84565,2.84109,2.84366,8500000.0
2007-08-21 14:42:00,2.84559,2.84649,2.8422,2.8457,12130000.0
2007-08-21 14:43:00,2.84364,2.84709,2.84338,2.84514,10880000.0
2007-08-21 14:44:00,2.84673,2.84748,2.84255,2.84329,6250000.0
2007-08-21 14:45:00,2.84266,2.84687,2.8385,2.8385,7000000.0
2007-08-21 14:46:00,2.84772,2.84833,2.84262,2.84581,8510000.0
2007-08-21 14:47:00,2.84501,2.84648,2.84246,2.84393,12380000.0
2007-08-21 14:48:00,2.84898,2.84898,2.84078,2.84708,13000000.0
2007-08-21 14:49:00,2.84721,2.84809,2.84238,2.84521,9880000.0
2007-08-21 14:50:00,2.84357,2.84831,2.84357,2.8455,7380000.0
2007-08-21 14:51:00,2.84955,2.84968,2.84447,2.84582,5500000.0
2007-08-21 14:52:00,2.84834,2.84963,2.84044,2.84601,14250000.0
2007-08-21 14:53:00,2.84168,2.84909,2.84168,2.84656,8250000.0
2007-08-21 14:54:00,2.84677,2.85117,2.84574,2.84845,11500000.0
2007-08-21 14:55:00,2.84871,2.85162,2.84574,2.8506,7000000.0
2007-08-21 14:56:00,2.85157,2.85175,2.84248,2.84248,10880000.0
2007-08-21 14:57:00,2.85165,2.85165,2.84147,2.8431,8880000.0
2007-08-21 14:58:00,2.84489,2.85025,2.84466,2.84863,10130000.0
2007-08-21 14:59:00,2.84565,2.85046,2.84565,2.84976,7750000.0
2007-08-21 15:00:00,2.84551,2.85036,2.84551,2.84727,9510000.0
2007-08-21 15:01:00,2.85072,2.85072,2.8458,2.84883,5750000.0
2007-08-21 15:02:00,2.85008,2.8511,2.8444,2.84541,13750000.0
2007-08-21 15:03:00,2.85012,2.85117,2.84559,2.84846,10750000.0
2007-08-21 15:04:00,2.84838,2.85148,2.84581,2.84581,8500000.0
2007-08-21 15:05:00,2.84984,2.85044,2.84397,2.85032,11130000.0
2007-08-21 15:06:00,2.84765,2.85206,2.84716,2.84921,10500000.0
2007-08-21 15:07:00,2.84904,2.84945,2.84392,2.84667,10510000.0
2007-08-21 15:08:00,2.84908,2.85009,2.84308,2.84308,7750000.0
2007-08-21 15:09:00,2.84746,2.84969,2.84625,2.84816,11250000.0
2007-08-21 15:10:00,2.84557,2.8487,2.84378,2.84815,9880000.0
2007-08-21 15:11:00,2.8487,2.85006,2.84447,2.84866,9750000.0
2007-08-21 15:12:00,2.84772,2.84976,2.84705,2.8492,7250000.0
2007-08-21 15:13:00,2.85048,2.85083,2.84794,2.84824,7750000.0
2007-08-21 15:14:00,2.84961,2.84961,2.84574,2.84741,14130000.0
2007-08-21 15:15:00,2.84925,2.85018,2.84235,2.85018,7250000.0
2007-08-21 15:16:00,2.85013,2.85176,2.84588,2.85176,12500000.0
2007-08-21 15:17:00,2.85077,2.85139,2.84781,2.84781,6250000.0
2007-08-21 15:18:00,2.84994,2.8509,2.84586,2.8483,8250000.0
2007-08-21 15:19:00,2.85108,2.85135,2.84534,2.84534,12880000.0
2007-08-21 15:20:00,2.84849,2.85064,2.84825,2.85064,9750000.0
2007-08-21 15:21:00,2.8448,2.84948,2.8448,2.84948,7750000.0
2007-08-21 15:22:00,2.85083,2.85126,2.84371,2.84718,12000000.0
2007-08-21 15:23:00,2.8494,2.84978,2.8443,2.84795,10130000.0
2007-08-21 15:24:00,2.84439,2.84909,2.84264,2.84909,10750000.0
2007-08-21 15:25:00,2.8464,2.84996,2.84524,2.84715,8380000.0
2007-08-21 15:26:00,2.8479,2.84916,2.84421,2.84665,6000000.0
2007-08-21 15:27:00,2.84863,2.85056,2.84439,2.8465,6260000.0
2007-08-21 15:28:00,2.84958,2.84989,2.84625,2.84827,8750000.0
2007-08-21 15:29:00,2.84672,2.84961,2.84429,2.84934,6250000.0
2007-08-21 15:30:00,2.84604,2.85037,2.84515,2.84902,8760000.0
2007-08-21 15:31:00,2.84898,2.84969,2.84592,2.84882,12880000.0
2007-08-21 15:32:00,2.84806,2.84948,2.84523,2.84921,7000000.0
2007-08-21 15:33:00,2.85052,2.85173,2.84619,2.84629,12250000.0
2007-08-21 15:34:00,2.84806,2.84816,2.84496,2.84717,6880000.0
2007-08-21 15:35:00,2.84343,2.8504,2.84343,2.8484,9380000.0
2007-08-21 15:36:00,2.8486,2.85019,2.84463,2.84979,8500000.0
2007-08-21 15:37:00,2.8503,2.85093,2.84475,2.85093,11000000.0
2007-08-21 15:38:00,2.84748,2.85051,2.84239,2.84797,10250000.0
2007-08-21 15:39:00,2.85062,2.85187,2.84578,2.8465,9500000.0
2007-08-21 15:40:00,2.84976,2.85074,2.84558,2.85017,7000000.0
2007-08-21 15:41:00,2.84839,2.84969,2.84618,2.84858,7000000.0
2007-08-21 15:42:00,2.84647,2.84955,2.8434,2.84508,6500000.0
2007-08-21 15:43:00,2.84932,2.84936,2.84517,2.84774,11000000.0
2007-08-21 15:44:00,2.8478,2.84934,2.84592,2.84783,6250000.0
2007-08-21 15:45:00,2.84711,2.84902,2.84459,2.84902,10250000.0
2007-08-21 15:46:00,2.84827,2.84827,2.84399,2.84483,7880000.0
2007-08-21 15:47:00,2.84927,2.84927,2.84418,2.84812,7000000.0
2007-08-21 15:48:00,2.84486,2.84807,2.84451,2.84451,7010000.0
2007-08-21 15:49:00,2.84449,2.84893,2.84242,2.84893,12250000.0
2007-08-21 15:50:00,2.84453,2.8485,2.84404,2.84717,7500000.0
2007-08-21 15:51:00,2.84955,2.84955,2.84583,2.84952,7500000.0
2007-08-21 15:52:00,2.84912,2.84912,2.84535,2.84866,5510000.0
2007-08-21 15:53:00,2.8479,2.84832,2.84066,2.84066,9000000.0
2007-08-21 15:54:00,2.84953,2.84953,2.84449,2.84863,8500000.0
2007-08-21 15:55:00,2.84727,2.84996,2.84454,2.84982,6500000.0
2007-08-21 15:56:00,2.84752,2.84871,2.84475,2.84764,7000000.0
2007-08-21 15:57:00,2.84736,2.84858,2.84408,2.8478,8750000.0
2007-08-21 15:58:00,2.848,2.84979,2.8454,2.84979,7250000.0
2007-08-21 15:59:00,2.84827,2.85021,2.84454,2.85001,11250000.0
2007-08-21 16:00:00,2.85076,2.85076,2.84602,2.84969,7880000.0
2007-08-21 16:01:00,2.84778,2.85088,2.84493,2.84962,8750000.0
2007-08-21 16:02:00,2.84743,2.85103,2.84417,2.84811,13250000.0
2007-08-21 16:03:00,2.84878,2.85021,2.84444,2.84958,7630000.0
2007-08-21 16:04:00,2.85184,2.85184,2.84541,2.85109,12250000.0
2007-08-21 16:05:00,2.84651,2.85188,2.84542,2.85188,7500000.0
2007-08-21 16:06:00,2.84868,2.85168,2.8421,2.84915,9250000.0
2007-08-21 16:07:00,2.84654,2.85224,2.84489,2.85224,8630000.0
2007-08-21 16:08:00,2.8433,2.85156,2.8433,2.84405,12000000.0
2007-08-21 16:09:00,2.84749,2.85056,2.84277,2.84654,8000000.0
2007-08-21 16:10:00,2.84611,2.8516,2.84611,2.85045,7750000.0
2007-08-21 16:11:00,2.85072,2.85319,2.84945,2.85306,5500000.0
2007-08-21 16:12:00,2.84731,2.85322,2.84525,2.85257,6750000.0
2007-08-21 16:13:00,2.84846,2.85206,2.84722,2.85206,10130000.0
2007-08-21 16:14:00,2.84699,2.85375,2.84699,2.85375,9000000.0
2007-08-21 16:15:00,2.85152,2.8532,2.85101,2.85195,6000000.0
2007-08-21 16:16:00,2.85087,2.85231,2.84784,2.85231,10500000.0
2007-08-21 16:17:00,2.85134,2.85381,2.84607,2.85381,12250000.0
2007-08-21 16:18:00,2.85147,2.85358,2.84791,2.8532,5750000.0
2007-08-21 16:19:00,2.85252,2.85337,2.84798,2.84813,6750000.0
2007-08-21 16:20:00,2.85148,2.85355,2.84749,2.85235,10510000.0
2007-08-21 16:21:00,2.85202,2.8529,2.84919,2.84919,7250000.0
2007-08-21 16:22:00,2.84939,2.8533,2.84832,2.85292,8000000.0
2007-08-21 16:23:00,2.85195,2.85375,2.8469,2.85375,4510000.0
2007-08-21 16:24:00,2.85508,2.85508,2.85192,2.85316,8500000.0
2007-08-21 16:25:00,2.85298,2.85372,2.847,2.85182,7750000.0
2007-08-21 16:26:00,2.84694,2.85384,2.84694,2.85384,7880000.0
2007-08-21 16:27:00,2.85416,2.85416,2.84998,2.85142,9250000.0
2007-08-21 16:28:00,2.85127,2.85307,2.84993,2.85062,7010000.0
2007-08-21 16:29:00,2.85279,2.85281,2.85058,2.8522,6500000.0
2007-08-21 16:30:00,2.85301,2.85315,2.84817,2.85109,8880000.0
2007-08-21 16:31:00,2.85246,2.85273,2.84924,2.84926,6750000.0
2007-08-21 16:32:00,2.85066,2.85272,2.84821,2.85272,12130000.0
2007-08-21 16:33:00,2.85368,2.85368,2.84976,2.85299,8750000.0
2007-08-21 16:34:00,2.84841,2.85254,2.84653,2.85239,11630000.0
2007-08-21 16:35:00,2.85241,2.85305,2.84699,2.85256,16000000.0
2007-08-21 16:36:00,2.85149,2.85149,2.8451,2.85092,10500000.0
2007-08-21 16:37:00,2.85144,2.85247,2.84892,2.85247,5750000.0
2007-08-21 16:38:00,2.85212,2.85242,2.84536,2.85205,10750000.0
2007-08-21 16:39:00,2.85112,2.85247,2.84537,2.84906,7630000.0
2007-08-21 16:40:00,2.85045,2.85135,2.84724,2.85062,6750000.0
2007-08-21 16:41:00,2.85194,2.85194,2.84625,2.84727,6000000.0
2007-08-21 16:42:00,2.85172,2.85172,2.8474,2.84906,7130000.0
2007-08-21 16:43:00,2.85158,2.8516,2.84753,2.84817,13380000.0
2007-08-21 16:44:00,2.85064,2.85243,2.84789,2.8513,9000000.0
2007-08-21 16:45:00,2.85007,2.85218,2.84924,2.852,8000000.0
2007-08-21 16:46:00,2.8508,2.85233,2.84797,2.8512,7250000.0
2007-08-21 16:47:00,2.85161,2.85305,2.84823,2.85153,16250000.0
2007-08-21 16:48:00,2.84993,2.85248,2.84865,2.85248,5500000.0
2007-08-21 16:49:00,2.85179,2.85334,2.84623,2.85121,11380000.0
2007-08-21 16:50:00,2.84961,2.85221,2.84873,2.85106,8750000.0
2007-08-21 16:51:00,2.85027,2.85188,2.84793,2.84793,8130000.0
2007-08-21 16:52:00,2.8508,2.85157,2.84738,2.85157,7500000.0
2007-08-21 16:53:00,2.85021,2.85239,2.84464,2.85133,15250000.0
2007-08-21 16:54:00,2.85012,2.85314,2.8476,2.85314,6880000.0
2007-08-21 16:55:00,2.85075,2.85199,2.84562,2.8499,7750000.0
2007-08-21 16:56:00,2.85201,2.85207,2.84831,2.8513,9750000.0
2007-08-21 16:57:00,2.85268,2.85282,2.84895,2.8509,7000000.0
2007-08-21 16:58:00,2.84902,2.85214,2.84642,2.85214,11500000.0
2007-08-21 16:59:00,2.8522,2.8522,2.84744,2.85087,8250000.0
2007-08-21 17:00:00,2.85243,2.85243,2.84923,2.85133,6000000.0
2007-08-21 17:01:00,2.84839,2.85041,2.84745,2.85041,8390000.0
2007-08-21 17:02:00,2.85155,2.85155,2.84538,2.85033,8250000.0
2007-08-21 17:03:00,2.84792,2.85053,2.84497,2.84718,12750000.0
2007-08-21 17:04:00,2.85055,2.85122,2.84761,2.84968,10880000.0
2007-08-21 17:05:00,2.85049,2.8511,2.84701,2.84991,6500000.0
2007-08-21 17:06:00,2.84897,2.85198,2.84748,2.85198,6880000.0
2007-08-21 17:07:00,2.84791,2.85054,2.84734,2.84916,8250000.0
2007-08-21 17:08:00,2.84896,2.85023,2.84806,2.84856,8750000.0
2007-08-21 17:09:00,2.84884,2.85061,2.84701,2.84946,7250000.0
2007-08-21 17:10:00,2.84433,2.85147,2.84433,2.85077,11130000.0
2007-08-21 17:11:00,2.84838,2.85172,2.84803,2.85044,5500000.0
2007-08-21 17:12:00,2.85127,2.85268,2.84874,2.84874,7000000.0
2007-08-21 17:13:00,2.8515,2.8515,2.8477,2.84968,11750000.0
2007-08-21 17:14:00,2.85054,2.851,2.84472,2.851,7000000.0
2007-08-21 17:15:00,2.84929,2.8518,2.8445,2.85168,10130000.0
2007-08-21 17:16:00,2.84988,2.85172,2.84825,2.85031,9750000.0
2007-08-21 17:17:00,2.85101,2.85269,2.84919,2.85108,8000000.0
2007-08-21 17:18:00,2.84797,2.85271,2.84797,2.84987,4880000.0
2007-08-21 17:19:00,2.84761,2.85227,2.84761,2.84849,13000000.0
2007-08-21 17:20:00,2.84804,2.85235,2.84804,2.85235,5250000.0
2007-08-21 17:21:00,2.84978,2.85033,2.84744,2.84914,8250000.0
2007-08-21 17:22:00,2.85133,2.8519,2.84676,2.84871,12390000.0
2007-08-21 17:23:00,2.85104,2.85442,2.84399,2.84769,8500000.0
2007-08-21 17:24:00,2.84742,2.85203,2.84472,2.84819,10250000.0
2007-08-21 17:25:00,2.85106,2.8536,2.84814,2.85204,8380000.0
2007-08-21 17:26:00,2.85275,2.85324,2.84795,2.85108,12880000.0
2007-08-21 17:27:00,2.84851,2.85263,2.84851,2.85172,7000000.0
2007-08-21 17:28:00,2.84844,2.85121,2.84518,2.8494,8250000.0
2007-08-21 17:29:00,2.84629,2.85158,2.84486,2.84949,7500000.0
2007-08-21 17:30:00,2.85177,2.85177,2.84845,2.85148,9250000.0
2007-08-21 17:31:00,2.85046,2.85082,2.84481,2.84481,10510000.0
2007-08-21 17:32:00,2.84912,2.84912,2.84381,2.84808,7880000.0
2007-08-21 17:33:00,2.84974,2.85041,2.84497,2.84622,10500000.0
2007-08-21 17:34:00,2.84963,2.8497,2.847,2.84858,7750000.0
2007-08-21 17:35:00,2.84971,2.84971,2.84233,2.84647,7250000.0
2007-08-21 17:36:00,2.84961,2.85026,2.84686,2.84734,8000000.0
2007-08-21 17:37:00,2.84873,2.84942,2.84567,2.84704,7500000.0
2007-08-21 17:38:00,2.84871,2.85022,2.84645,2.8498,9630000.0
2007-08-21 17:39:00,2.84457,2.85012,2.8434,2.85008,9000000.0
2007-08-21 17:40:00,2.84935,2.85078,2.84502,2.85017,5500000.0
2007-08-21 17:41:00,2.84871,2.85058,2.84633,2.84874,8250000.0
2007-08-21 17:42:00,2.85004,2.85191,2.84761,2.84786,7000000.0
2007-08-21 17:43:00,2.84813,2.8505,2.84813,2.84961,5750000.0
2007-08-21 17:44:00,2.8519,2.85204,2.84522,2.85102,10000000.0
2007-08-21 17:45:00,2.85125,2.85147,2.84807,2.85147,7750000.0
2007-08-21 17:46:00,2.84881,2.85133,2.84633,2.8498,10750000.0
2007-08-21 17:47:00,2.84868,2.85067,2.84574,2.85013,7000000.0
2007-08-21 17:48:00,2.84712,2.85065,2.84712,2.848,5250000.0
2007-08-21 17:49:00,2.84925,2.85034,2.84764,2.84764,11500000.0
2007-08-21 17:50:00,2.84762,2.85094,2.84299,2.84563,10500000.0
2007-08-21 17:51:00,2.84324,2.85138,2.84324,2.8509,6250000.0
2007-08-21 17:52:00,2.85107,2.85107,2.84073,2.84644,11250000.0
2007-08-21 17:53:00,2.85146,2.85193,2.84662,2.84683,5500000.0
2007-08-21 17:54:00,2.85183,2.85282,2.8461,2.84953,9750000.0
2007-08-21 17:55:00,2.848,2.85161,2.848,2.85107,11000000.0
2007-08-21 17:56:00,2.85126,2.85155,2.84374,2.84519,12500000.0
2007-08-21 17:57:00,2.84933,2.85233,2.84402,2.85233,7750000.0
2007-08-21 17:58:00,2.84625,2.85138,2.84625,2.85021,8000000.0
2007-08-21 17:59:00,2.84501,2.85178,2.84501,2.85178,8500000.0
2007-08-21 18:00:00,2.84911,2.85276,2.84744,2.85087,11250000.0
2007-08-21 18:01:00,2.85089,2.85108,2.84326,2.84873,9250000.0
2007-08-21 18:02:00,2.84936,2.8523,2.84693,2.84717,14130000.0
2007-08-21 18:03:00,2.84921,2.8519,2.84655,2.85108,9250000.0
2007-08-21 18:04:00,2.84793,2.85193,2.84526,2.84912,7500000.0
2007-08-21 18:05:00,2.8496,2.85111,2.84774,2.84972,14000000.0
2007-08-21 18:06:00,2.85253,2.85331,2.8481,2.85066,8000000.0
2007-08-21 18:07:00,2.85085,2.8521,2.84882,2.8521,9500000.0
2007-08-21 18:08:00,2.84897,2.85295,2.84756,2.8504,9630000.0
2007-08-21 18:09:00,2.85333,2.85333,2.84897,2.85166,8500000.0
2007-08-21 18:10:00,2.85055,2.85282,2.84957,2.85274,6630000.0
2007-08-21 18:11:00,2.85336,2.85336,2.85006,2.85149,7750000.0
2007-08-21 18:12:00,2.85009,2.85259,2.84981,2.84981,5750000.0
2007-08-21 18:13:00,2.85418,2.85418,2.84749,2.84749,9250000.0
2007-08-21 18:14:00,2.85293,2.85293,2.84604,2.85156,8500000.0
2007-08-21 18:15:00,2.85027,2.85136,2.84557,2.84897,11500000.0
2007-08-21 18:16:00,2.85039,2.85151,2.84746,2.84921,6750000.0
2007-08-21 18:17:00,2.85274,2.85274,2.84674,2.85257,8880000.0
2007-08-21 18:18:00,2.8519,2.85307,2.84906,2.8516,5500000.0
2007-08-21 18:19:00,2.84968,2.85322,2.84917,2.85262,12750000.0
2007-08-21 18:20:00,2.85264,2.85264,2.84778,2.85133,8750000.0
2007-08-21 18:21:00,2.85201,2.85307,2.84725,2.85138,10510000.0
2007-08-21 18:22:00,2.85294,2.85313,2.84907,2.84907,6750000.0
2007-08-21 18:23:00,2.85122,2.85284,2.84862,2.84862,10250000.0
2007-08-21 18:24:00,2.85255,2.85255,2.84693,2.85077,6750000.0
2007-08-21 18:25:00,2.85185,2.852,2.84837,2.85195,7750000.0
2007-08-21 18:26:00,2.84837,2.85199,2.84782,2.85042,6250000.0
2007-08-21 18:27:00,2.85225,2.85225,2.84803,2.85143,6750000.0
2007-08-21 18:28:00,2.84956,2.85063,2.84803,2.84821,7750000.0
2007-08-21 18:29:00,2.8489,2.85294,2.8481,2.85265,8000000.0
2007-08-21 18:30:00,2.84752,2.85255,2.84744,2.85255,15880000.0
2007-08-21 18:31:00,2.85142,2.85334,2.84939,2.85334,10750000.0
2007-08-21 18:32:00,2.84895,2.85221,2.84895,2.85221,5130000.0
2007-08-21 18:33:00,2.84974,2.85317,2.84974,2.85317,5750000.0
2007-08-21 18:34:00,2.85233,2.85252,2.8503,2.85187,8750000.0
2007-08-21 18:35:00,2.84894,2.85274,2.8481,2.84884,14500000.0
2007-08-21 18:36:00,2.85057,2.85203,2.84958,2.85203,5750000.0
2007-08-21 18:37:00,2.84852,2.85248,2.84793,2.85056,9630000.0
2007-08-21 18:38:00,2.85143,2.85285,2.84986,2.85202,7500000.0
2007-08-21 18:39:00,2.84986,2.85351,2.84906,2.85312,12000000.0
2007-08-21 18:40:00,2.85063,2.85382,2.84991,2.84991,5880000.0
2007-08-21 18:41:00,2.85328,2.85387,2.84964,2.85307,8750000.0
2007-08-21 18:42:00,2.85202,2.85448,2.84927,2.85411,8750000.0
2007-08-21 18:43:00,2.84901,2.85422,2.84901,2.85422,12750000.0
2007-08-21 18:44:00,2.85437,2.85437,2.84876,2.85267,9630000.0
2007-08-21 18:45:00,2.85237,2.85297,2.84967,2.85014,8500000.0
2007-08-21 18:46:00,2.85353,2.85353,2.84935,2.85184,5130000.0
2007-08-21 18:47:00,2.84968,2.85323,2.84968,2.85177,5630000.0
2007-08-21 18:48:00,2.85471,2.85471,2.8467,2.85114,7250000.0
2007-08-21 18:49:00,2.85074,2.85271,2.84949,2.85271,7750000.0
2007-08-21 18:50:00,2.85343,2.85356,2.8512,2.85356,5750000.0
2007-08-21 18:51:00,2.85207,2.8535,2.8493,2.8493,5750000.0
2007-08-21 18:52:00,2.85094,2.85303,2.85003,2.85303,11250000.0
2007-08-21 18:53:00,2.85174,2.85222,2.84908,2.85222,10000000.0
2007-08-21 18:54:00,2.85315,2.85315,2.84988,2.85007,8750000.0
2007-08-21 18:55:00,2.85003,2.85256,2.84885,2.85057,5500000.0
2007-08-21 18:56:00,2.85314,2.85314,2.84871,2.84904,8500000.0
2007-08-21 18:57:00,2.84988,2.85227,2.84771,2.84984,8250000.0
2007-08-21 18:58:00,2.85081,2.85344,2.84929,2.84999,10000000.0
2007-08-21 18:59:00,2.85131,2.85257,2.84691,2.85257,5880000.0
2007-08-21 19:00:00,2.85192,2.85345,2.84873,2.8533,8000000.0
2007-08-21 19:01:00,2.84902,2.8522,2.84902,2.85068,6380000.0
2007-08-21 19:02:00,2.851,2.85359,2.84975,2.85252,10500000.0
2007-08-21 19:03:00,2.8501,2.85357,2.84985,2.85357,6500000.0
2007-08-21 19:04:00,2.85351,2.85351,2.8482,2.8499,12250000.0
2007-08-21 19:05:00,2.85382,2.85382,2.85024,2.85024,6250000.0
2007-08-21 19:06:00,2.8535,2.8535,2.84737,2.84806,7000000.0
2007-08-21 19:07:00,2.85311,2.85381,2.84821,2.84901,6630000.0
2007-08-21 19:08:00,2.8517,2.85258,2.84947,2.85183,6250000.0
2007-08-21 19:09:00,2.85025,2.85382,2.85025,2.8534,6000000.0
2007-08-21 19:10:00,2.85319,2.85383,2.85005,2.85383,8880000.0
2007-08-21 19:11:00,2.8483,2.85436,2.84786,2.85001,7000000.0
2007-08-21 19:12:00,2.84911,2.85391,2.84911,2.85292,9000000.0
2007-08-21 19:13:00,2.85121,2.855,2.85027,2.85101,8250000.0
2007-08-21 19:14:00,2.85404,2.85404,2.84846,2.85184,8000000.0
2007-08-21 19:15:00,2.85137,2.85479,2.85041,2.85346,7500000.0
2007-08-21 19:16:00,2.85171,2.8542,2.85061,2.8542,10130000.0
2007-08-21 19:17:00,2.85527,2.85527,2.84772,2.85329,8250000.0
2007-08-21 19:18:00,2.8548,2.85499,2.85016,2.85016,7500000.0
2007-08-21 19:19:00,2.85327,2.85392,2.84916,2.84916,8510000.0
2007-08-21 19:20:00,2.85071,2.8538,2.8502,2.85366,7250000.0
2007-08-21 19:21:00,2.85354,2.85427,2.85014,2.85146,7380000.0
2007-08-21 19:22:00,2.85479,2.85484,2.85168,2.85484,8760000.0
2007-08-21 19:23:00,2.8543,2.8543,2.85112,2.85112,8750000.0
2007-08-21 19:24:00,2.8526,2.85438,2.85212,2.85438,6250000.0
2007-08-21 19:25:00,2.8521,2.85493,2.84975,2.85142,5500000.0
2007-08-21 19:26:00,2.85178,2.85406,2.85,2.85217,9250000.0
2007-08-21 19:27:00,2.85454,2.85454,2.85143,2.85369,5500000.0
2007-08-21 19:28:00,2.85151,2.85476,2.85033,2.85476,12500000.0
2007-08-21 19:29:00,2.85489,2.85525,2.85057,2.85413,11250000.0
2007-08-21 19:30:00,2.85554,2.85554,2.85069,2.85456,7130000.0
2007-08-21 19:31:00,2.85016,2.85673,2.8482,2.8482,8880000.0
2007-08-21 19:32:00,2.85499,2.85499,2.85024,2.85158,6250000.0
2007-08-21 19:33:00,2.85532,2.85532,2.84944,2.84944,6750000.0
2007-08-21 19:34:00,2.85377,2.85508,2.8507,2.8507,7750000.0
2007-08-21 19:35:00,2.85247,2.85321,2.85045,2.85114,6630000.0
2007-08-21 19:36:00,2.85375,2.85697,2.85042,2.85308,8130000.0
2007-08-21 19:37:00,2.85272,2.85512,2.85014,2.85416,12750000.0
2007-08-21 19:38:00,2.85216,2.85403,2.85076,2.85397,6630000.0
2007-08-21 19:39:00,2.85327,2.85446,2.85096,2.85328,10010000.0
2007-08-21 19:40:00,2.85468,2.85468,2.85135,2.85223,7250000.0
2007-08-21 19:41:00,2.85421,2.85471,2.84711,2.84808,14000000.0
2007-08-21 19:42:00,2.85554,2.85554,2.84967,2.85249,8130000.0
2007-08-21 19:43:00,2.8555,2.85624,2.84938,2.85581,7130000.0
2007-08-21 19:44:00,2.8568,2.8568,2.8488,2.85092,8750000.0
2007-08-21 19:45:00,2.85325,2.85587,2.85108,2.85203,8510000.0
2007-08-21 19:46:00,2.85135,2.85551,2.85072,2.85441,11250000.0
2007-08-21 19:47:00,2.85669,2.85669,2.8525,2.85585,6010000.0
2007-08-21 19:48:00,2.85648,2.85648,2.84929,2.85419,13760000.0
2007-08-21 19:49:00,2.85229,2.85458,2.84924,2.8544,8000000.0
2007-08-21 19:50:00,2.8545,2.85606,2.85082,2.85375,8250000.0
2007-08-21 19:51:00,2.85492,2.85601,2.85237,2.85237,6260000.0
2007-08-21 19:52:00,2.85467,2.85666,2.85384,2.85666,7250000.0
2007-08-21 19:53:00,2.8499,2.85748,2.8499,2.85748,5500000.0
2007-08-21 19:54:00,2.85573,2.85633,2.85299,2.85299,10380000.0
2007-08-21 19:55:00,2.85342,2.85685,2.85029,2.85639,10250000.0
2007-08-21 19:56:00,2.85578,2.85668,2.85222,2.85378,9250000.0
2007-08-21 19:57:00,2.85255,2.85605,2.84945,2.85565,8750000.0
2007-08-21 19:58:00,2.85323,2.85599,2.85092,2.85589,11250000.0
2007-08-21 19:59:00,2.85613,2.85613,2.84948,2.85565,5500000.0
2007-08-21 20:00:00,2.85463,2.85511,2.85161,2.85298,6500000.0
2007-08-21 20:01:00,2.85062,2.85534,2.85051,2.8537,6750000.0
2007-08-21 20:02:00,2.85509,2.85509,2.84617,2.85078,9000000.0
2007-08-21 20:03:00,2.85473,2.85478,2.85117,2.85267,10750000.0
2007-08-21 20:04:00,2.85194,2.85487,2.84993,2.84993,7000000.0
2007-08-21 20:05:00,2.84842,2.85386,2.8483,2.85121,7260000.0
2007-08-21 20:06:00,2.84912,2.85366,2.84586,2.85127,8130000.0
2007-08-21 20:07:00,2.85149,2.85426,2.84783,2.85426,6750000.0
2007-08-21 20:08:00,2.85056,2.85366,2.85056,2.8529,6250000.0
2007-08-21 20:09:00,2.85533,2.85533,2.84958,2.85108,9260000.0
2007-08-21 20:10:00,2.85283,2.85484,2.84754,2.85218,8500000.0
2007-08-21 20:11:00,2.85309,2.85309,2.85084,2.85102,6130000.0
2007-08-21 20:12:00,2.85397,2.85397,2.85014,2.85342,10250000.0
2007-08-21 20:13:00,2.85241,2.85376,2.84876,2.84893,8630000.0
2007-08-21 20:14:00,2.85191,2.85345,2.84833,2.84833,6750000.0
2007-08-21 20:15:00,2.8537,2.8537,2.85055,2.85099,7010000.0
2007-08-21 20:16:00,2.85405,2.85559,2.85141,2.85439,10500000.0
2007-08-21 20:17:00,2.85242,2.85454,2.85053,2.85102,7380000.0
2007-08-21 20:18:00,2.85136,2.85493,2.84935,2.85063,5500000.0
2007-08-21 20:19:00,2.85094,2.85406,2.84997,2.85377,9380000.0
2007-08-21 20:20:00,2.85343,2.85513,2.85224,2.85224,5750000.0
2007-08-21 20:21:00,2.85234,2.8542,2.84921,2.85401,7500000.0
2007-08-21 20:22:00,2.85137,2.85448,2.85091,2.85287,11380000.0
2007-08-21 20:23:00,2.85312,2.85491,2.85154,2.8542,7630000.0
2007-08-21 20:24:00,2.85555,2.85555,2.84959,2.85227,8130000.0
2007-08-21 20:25:00,2.852,2.85452,2.84959,2.85243,12500000.0
2007-08-21 20:26:00,2.85196,2.85497,2.84854,2.85497,6760000.0
2007-08-21 20:27:00,2.85344,2.85469,2.84772,2.8517,11000000.0
2007-08-21 20:28:00,2.85426,2.85467,2.85111,2.85439,13250000.0
2007-08-21 20:29:00,2.85458,2.85512,2.85143,2.85491,6380000.0
2007-08-21 20:30:00,2.85366,2.85516,2.85251,2.8544,8380000.0
2007-08-21 20:31:00,2.85325,2.85425,2.85259,2.85409,7130000.0
2007-08-21 20:32:00,2.85214,2.85419,2.84986,2.85191,12250000.0
2007-08-21 20:33:00,2.85343,2.85383,2.84981,2.8516,8250000.0
2007-08-21 20:34:00,2.85163,2.85575,2.8493,2.85575,5500000.0
2007-08-21 20:35:00,2.85351,2.85508,2.84974,2.85258,7380000.0
2007-08-21 20:36:00,2.85288,2.8551,2.85206,2.85206,13880000.0
2007-08-21 20:37:00,2.84985,2.85419,2.84767,2.85119,12500000.0
2007-08-21 20:38:00,2.85517,2.85549,2.85488,2.85488,6750000.0
2007-08-21 20:39:00,2.85469,2.85475,2.8531,2.8531,10500000.0
2007-08-21 20:40:00,2.8503,2.85439,2.8503,2.85152,8130000.0
2007-08-21 20:41:00,2.85288,2.85432,2.85133,2.85219,11250000.0
2007-08-21 20:42:00,2.85167,2.85328,2.84693,2.85094,7010000.0
2007-08-21 20:43:00,2.85113,2.85407,2.84668,2.85407,8750000.0
2007-08-21 20:44:00,2.85087,2.85466,2.85038,2.85435,6500000.0
2007-08-21 20:45:00,2.8529,2.85355,2.85185,2.85346,10630000.0
2007-08-21 20:46:00,2.8519,2.85395,2.84843,2.84843,8500000.0
2007-08-21 20:47:00,2.85274,2.85448,2.85273,2.85273,7250000.0
2007-08-21 20:48:00,2.85373,2.85453,2.85127,2.85453,8250000.0
2007-08-21 20:49:00,2.85264,2.85329,2.84953,2.85142,8250000.0
2007-08-21 20:50:00,2.85323,2.85333,2.85,2.85237,8880000.0
2007-08-21 20:51:00,2.85159,2.85288,2.85064,2.8526,8000000.0
2007-08-21 20:52:00,2.85313,2.85327,2.84614,2.84959,10000000.0
2007-08-21 20:53:00,2.85382,2.85446,2.84892,2.85117,9000000.0
2007-08-21 20:54:00,2.85378,2.85378,2.85221,2.85309,5750000.0
2007-08-21 20:55:00,2.85044,2.85283,2.84723,2.85192,10000000.0
2007-08-21 20:56:00,2.85247,2.85333,2.84916,2.84965,7750000.0
2007-08-21 20:57:00,2.85022,2.85274,2.84905,2.85136,9500000.0
2007-08-21 20:58:00,2.84927,2.85056,2.84628,2.84995,8380000.0
2007-08-21 20:59:00,2.84937,2.85065,2.84855,2.85006,6130000.0
2007-08-21 21:00:00,2.84811,2.84912,2.8469,2.84912,5500000.0
2007-08-21 21:01:00,2.84672,2.8501,2.84067,2.84341,7500000.0
2007-08-21 21:02:00,2.84599,2.84999,2.84564,2.84715,11000000.0
2007-08-21 21:03:00,2.84436,2.84717,2.84152,2.84641,6500000.0
2007-08-21 21:04:00,2.8455,2.84704,2.8407,2.84482,19250000.0
2007-08-21 21:05:00,2.84441,2.84727,2.84441,2.84483,7130000.0
2007-08-21 21:06:00,2.84409,2.84658,2.84031,2.84392,10250000.0
2007-08-21 21:07:00,2.84626,2.84785,2.84417,2.84417,6500000.0
2007-08-21 21:08:00,2.84172,2.84654,2.84074,2.84513,9000000.0
2007-08-21 21:09:00,2.84692,2.84692,2.84181,2.84181,5500000.0
2007-08-21 21:10:00,2.84492,2.84749,2.84347,2.84497,11250000.0
2007-08-21 21:11:00,2.8425,2.84696,2.84241,2.84322,11500000.0
2007-08-21 21:12:00,2.84685,2.84956,2.84421,2.84421,7380000.0
2007-08-21 21:13:00,2.84632,2.84868,2.84229,2.84868,5750000.0
2007-08-21 21:14:00,2.84707,2.84789,2.84232,2.84678,9000000.0
2007-08-21 21:15:00,2.84597,2.84597,2.84107,2.84107,5750000.0
2007-08-21 21:16:00,2.84469,2.84947,2.84397,2.84947,10750000.0
2007-08-21 21:17:00,2.84518,2.84913,2.8432,2.8486,7750000.0
2007-08-21 21:18:00,2.85021,2.85103,2.84612,2.85103,5880000.0
2007-08-21 21:19:00,2.85186,2.85186,2.84566,2.8504,9000000.0
2007-08-21 21:20:00,2.84827,2.84932,2.8466,2.84932,12000000.0
2007-08-21 21:21:00,2.84989,2.8503,2.84345,2.84577,10750000.0
2007-08-21 21:22:00,2.84744,2.84989,2.84488,2.84894,7000000.0
2007-08-21 21:23:00,2.8515,2.85195,2.84889,2.84889,8000000.0
2007-08-21 21:24:00,2.84629,2.851,2.84597,2.851,10500000.0
2007-08-21 21:25:00,2.84701,2.85084,2.84701,2.84928,11250000.0
2007-08-21 21:26:00,2.84981,2.85153,2.84881,2.85139,6260000.0
2007-08-21 21:27:00,2.84966,2.85083,2.84684,2.84907,10000000.0
2007-08-21 21:28:00,2.85195,2.85216,2.84843,2.85216,8750000.0
2007-08-21 21:29:00,2.85121,2.85152,2.84912,2.85047,6250000.0
2007-08-21 21:30:00,2.84863,2.85116,2.84863,2.85116,6130000.0
2007-08-21 21:31:00,2.84934,2.84975,2.84713,2.84783,5880000.0
2007-08-21 21:32:00,2.84542,2.84863,2.84542,2.84595,9380000.0
2007-08-21 21:33:00,2.84815,2.84956,2.84329,2.84651,6750000.0
2007-08-21 21:34:00,2.84868,2.85052,2.84605,2.84605,5510000.0
2007-08-21 21:35:00,2.85103,2.85103,2.84585,2.85034,7130000.0
2007-08-21 21:36:00,2.84975,2.85065,2.84656,2.84835,10750000.0
2007-08-21 21:37:00,2.85024,2.851,2.84557,2.85048,17380000.0
2007-08-21 21:38:00,2.84757,2.84882,2.84388,2.8484,9630000.0
2007-08-21 21:39:00,2.84675,2.85178,2.84667,2.84929,11130000.0
2007-08-21 21:40:00,2.84678,2.85103,2.84678,2.85103,8750000.0
2007-08-21 21:41:00,2.85063,2.85116,2.84728,2.84951,5130000.0
2007-08-21 21:42:00,2.84892,2.8501,2.84572,2.84859,6500000.0
2007-08-21 21:43:00,2.84971,2.85052,2.84947,2.85052,6380000.0
2007-08-21 21:44:00,2.85072,2.85139,2.84729,2.84848,5500000.0
2007-08-21 21:45:00,2.85153,2.85153,2.84581,2.84667,8500000.0
2007-08-21 21:46:00,2.85024,2.85103,2.84718,2.84895,7500000.0
2007-08-21 21:47:00,2.85004,2.85189,2.84703,2.85065,8500000.0
2007-08-21 21:48:00,2.84834,2.85056,2.84659,2.84659,9250000.0
2007-08-21 21:49:00,2.8503,2.85166,2.84807,2.85166,7000000.0
2007-08-21 21:50:00,2.85257,2.85257,2.84973,2.85189,5500000.0
2007-08-21 21:51:00,2.84948,2.85143,2.84925,2.85035,5500000.0
2007-08-21 21:52:00,2.85255,2.85255,2.84994,2.8506,8630000.0
2007-08-21 21:53:00,2.85012,2.85183,2.84971,2.84995,5500000.0
2007-08-21 21:54:00,2.85304,2.85364,2.85128,2.8529,5750000.0
2007-08-21 21:55:00,2.84895,2.85341,2.84774,2.85341,9500000.0
2007-08-21 21:56:00,2.84979,2.85374,2.84771,2.85374,7000000.0
2007-08-21 21:57:00,2.85214,2.85332,2.85085,2.85332,6250000.0
2007-08-21 21:58:00,2.85321,2.85373,2.85102,2.85373,8750000.0
2007-08-21 21:59:00,2.85289,2.85405,2.84671,2.85027,12500000.0
2007-08-21 22:00:00,2.8524,2.85337,2.8501,2.85333,5250000.0
2007-08-21 22:01:00,2.85355,2.85371,2.84997,2.85371,8750000.0
2007-08-21 22:02:00,2.85037,2.85319,2.85037,2.85319,5500000.0
2007-08-21 22:03:00,2.84993,2.85347,2.84819,2.85347,9250000.0
2007-08-21 22:04:00,2.85283,2.85446,2.85088,2.85446,5880000.0
2007-08-21 22:05:00,2.85009,2.85357,2.84886,2.85357,6250000.0
2007-08-21 22:06:00,2.85125,2.85372,2.85077,2.85356,5630000.0
2007-08-21 22:07:00,2.85277,2.85342,2.84854,2.85276,8500000.0
2007-08-21 22:08:00,2.85336,2.85424,2.8466,2.8493,8750000.0
2007-08-21 22:09:00,2.85332,2.85421,2.85161,2.85421,7000000.0
2007-08-21 22:10:00,2.85157,2.85361,2.85043,2.85218,7000000.0
2007-08-21 22:11:00,2.85112,2.85349,2.84978,2.85349,7000000.0
2007-08-21 22:13:00,2.85397,2.85397,2.85006,2.8528,14500000.0
2007-08-21 22:14:00,2.85322,2.85373,2.84693,2.85373,13630000.0
2007-08-21 22:15:00,2.85244,2.85407,2.84973,2.85007,11250000.0
2007-08-21 22:16:00,2.85157,2.85361,2.84996,2.8518,15130000.0
2007-08-21 22:17:00,2.85223,2.85397,2.84739,2.85301,13880000.0
2007-08-21 22:18:00,2.85422,2.85422,2.85074,2.85355,9750000.0
2007-08-21 22:19:00,2.85261,2.85541,2.85193,2.85455,13250000.0
2007-08-21 22:20:00,2.85161,2.85423,2.85161,2.85258,9750000.0
2007-08-21 22:21:00,2.85487,2.85525,2.85207,2.85207,14750000.0
2007-08-21 22:22:00,2.85256,2.85256,2.85055,2.85055,4130000.0
2007-08-21 22:23:00,2.85535,2.85535,2.85056,2.85056,5750000.0
2007-08-21 22:24:00,2.85101,2.85241,2.84452,2.85241,9000000.0
2007-08-21 22:25:00,2.84867,2.85274,2.84861,2.84967,6750000.0
2007-08-21 22:26:00,2.85268,2.85268,2.84644,2.85179,11130000.0
2007-08-21 22:27:00,2.85226,2.85495,2.85105,2.85495,11500000.0
2007-08-21 22:28:00,2.85374,2.85421,2.85076,2.85076,6380000.0
2007-08-21 22:29:00,2.85272,2.85298,2.84774,2.85085,10250000.0
2007-08-21 22:31:00,2.8531,2.85345,2.84989,2.85168,8500000.0
2007-08-21 22:32:00,2.84985,2.8524,2.84859,2.85046,9250000.0
2007-08-21 22:33:00,2.85037,2.8531,2.85037,2.85078,7880000.0
2007-08-21 22:34:00,2.85315,2.85315,2.84827,2.84981,8260000.0
2007-08-21 22:35:00,2.85327,2.85332,2.84994,2.84994,4880000.0
2007-08-21 22:36:00,2.85156,2.85225,2.84863,2.8507,6250000.0
2007-08-21 22:37:00,2.84877,2.85259,2.8454,2.84936,11000000.0
2007-08-21 22:38:00,2.85193,2.85273,2.85005,2.85016,6130000.0
2007-08-21 22:39:00,2.85087,2.85217,2.84695,2.85217,8000000.0
2007-08-21 22:41:00,2.85278,2.85309,2.8491,2.85253,9750000.0
2007-08-21 22:42:00,2.84887,2.85247,2.84793,2.85171,9250000.0
2007-08-21 22:43:00,2.85232,2.85243,2.84686,2.85034,8750000.0
2007-08-21 22:44:00,2.8506,2.85108,2.84578,2.84578,5500000.0
2007-08-21 22:45:00,2.85151,2.85264,2.84998,2.85264,11250000.0
2007-08-21 22:46:00,2.85236,2.85376,2.85021,2.85167,9250000.0
2007-08-21 22:47:00,2.85215,2.85481,2.85124,2.85463,6000000.0
2007-08-21 22:48:00,2.85444,2.85646,2.85023,2.85382,8000000.0
2007-08-21 22:49:00,2.85325,2.85477,2.84749,2.85227,7000000.0
2007-08-21 22:50:00,2.85403,2.85465,2.85229,2.85346,7750000.0
2007-08-21 22:51:00,2.85113,2.85502,2.85113,2.85477,8750000.0
2007-08-21 22:52:00,2.85481,2.8552,2.85039,2.85463,5500000.0
2007-08-21 22:53:00,2.85247,2.8553,2.85112,2.85482,7250000.0
2007-08-21 22:54:00,2.85377,2.85553,2.85072,2.8529,8500000.0
2007-08-21 22:55:00,2.85377,2.85485,2.8524,2.85475,10000000.0
2007-08-21 22:56:00,2.85523,2.8553,2.85276,2.85276,6000000.0
2007-08-21 22:57:00,2.8549,2.85571,2.84956,2.85419,12250000.0
2007-08-21 22:58:00,2.85438,2.8549,2.85336,2.85336,4250000.0
2007-08-21 22:59:00,2.85446,2.85518,2.8516,2.8516,5750000.0
2007-08-21 23:00:00,2.85461,2.85566,2.85157,2.85512,9750000.0
2007-08-21 23:01:00,2.85491,2.85491,2.85491,2.85491,750000.0
2007-08-21 23:02:00,2.85058,2.85542,2.85058,2.85359,5500000.0
2007-08-21 23:03:00,2.85458,2.85525,2.85065,2.85437,7380000.0
2007-08-21 23:04:00,2.85336,2.85336,2.85061,2.85217,3750000.0
2007-08-21 23:05:00,2.85417,2.85518,2.85284,2.85422,10250000.0
2007-08-21 23:06:00,2.85098,2.85533,2.85097,2.85383,3750000.0
2007-08-21 23:07:00,2.8504,2.8555,2.85024,2.8546,8250000.0
2007-08-21 23:08:00,2.85341,2.85519,2.8517,2.85506,7500000.0
2007-08-21 23:09:00,2.85623,2.85623,2.85019,2.8526,6250000.0
2007-08-21 23:10:00,2.85063,2.85589,2.85063,2.85563,7250000.0
2007-08-21 23:11:00,2.85437,2.85609,2.85186,2.85528,9250000.0
2007-08-21 23:12:00,2.85507,2.85534,2.84703,2.85215,7500000.0
2007-08-21 23:13:00,2.85497,2.85718,2.8521,2.85718,12750000.0
2007-08-21 23:14:00,2.8561,2.8561,2.85131,2.85365,6750000.0
2007-08-21 23:15:00,2.85568,2.856,2.85368,2.85368,8500000.0
2007-08-21 23:17:00,2.85471,2.8572,2.85016,2.853,8380000.0
2007-08-21 23:18:00,2.85501,2.85667,2.85093,2.85406,11750000.0
2007-08-21 23:19:00,2.855,2.8562,2.85377,2.8562,5000000.0
2007-08-21 23:20:00,2.85432,2.8562,2.85071,2.85454,8750000.0
2007-08-21 23:21:00,2.85478,2.85562,2.85478,2.85511,9250000.0
2007-08-21 23:22:00,2.85236,2.85634,2.85236,2.85555,6000000.0
2007-08-21 23:23:00,2.85782,2.85782,2.85512,2.85702,6000000.0
2007-08-21 23:24:00,2.85535,2.85553,2.85122,2.85122,9500000.0
2007-08-21 23:25:00,2.85326,2.85727,2.85326,2.85498,5500000.0
2007-08-21 23:26:00,2.85503,2.85565,2.85326,2.85549,8250000.0
2007-08-21 23:27:00,2.85398,2.85646,2.85398,2.85646,7500000.0
2007-08-21 23:28:00,2.8562,2.85674,2.85231,2.85674,5500000.0
2007-08-21 23:29:00,2.85596,2.85596,2.85159,2.85514,7750000.0
2007-08-21 23:30:00,2.85527,2.85641,2.84728,2.8532,8000000.0
2007-08-21 23:31:00,2.85666,2.85666,2.85077,2.85617,6250000.0
2007-08-21 23:33:00,2.8567,2.85743,2.8567,2.85678,6750000.0
2007-08-21 23:34:00,2.84593,2.85012,2.84593,2.84929,11130000.0
2007-08-21 23:35:00,2.85542,2.8561,2.8521,2.85432,6250000.0
2007-08-21 23:36:00,2.85521,2.85613,2.85323,2.85613,3750000.0
2007-08-21 23:37:00,2.85537,2.85562,2.85253,2.85549,9260000.0
2007-08-21 23:38:00,2.85675,2.85675,2.85423,2.85455,5500000.0
2007-08-21 23:39:00,2.85548,2.85548,2.85419,2.85419,5500000.0
2007-08-21 23:40:00,2.85187,2.85615,2.85149,2.85325,8010000.0
2007-08-21 23:41:00,2.85603,2.85712,2.8534,2.85709,6130000.0
2007-08-21 23:42:00,2.85422,2.85558,2.85111,2.85558,6500000.0
2007-08-21 23:43:00,2.85621,2.85621,2.8519,2.8519,10250000.0
2007-08-21 23:44:00,2.85288,2.85655,2.85288,2.85544,5500000.0
2007-08-21 23:45:00,2.85641,2.85641,2.85343,2.85455,6260000.0
2007-08-21 23:46:00,2.8533,2.85477,2.84982,2.85343,9250000.0
2007-08-21 23:47:00,2.85552,2.85572,2.85446,2.85446,7750000.0
2007-08-21 23:48:00,2.85517,2.85572,2.85134,2.85134,11000000.0
2007-08-21 23:49:00,2.85477,2.85619,2.85337,2.85619,7500000.0
2007-08-21 23:50:00,2.85189,2.85582,2.85189,2.85437,7500000.0
2007-08-21 23:51:00,2.85398,2.85619,2.84904,2.85619,7130000.0
2007-08-21 23:52:00,2.85614,2.85661,2.85325,2.85325,10750000.0
2007-08-21 23:53:00,2.85353,2.85651,2.85333,2.85552,8880000.0
2007-08-21 23:54:00,2.85397,2.85662,2.85372,2.85662,8880000.0
2007-08-21 23:56:00,2.85392,2.85607,2.85228,2.8547,9880000.0
2007-08-21 23:57:00,2.85427,2.85605,2.85427,2.85557,7250000.0
2007-08-21 23:58:00,2.8564,2.8564,2.85039,2.85535,6250000.0
2007-08-21 23:59:00,2.85602,2.85603,2.85194,2.85568,6000000.0
2007-08-22 00:00:00,2.85338,2.85509,2.85207,2.855,9250000.0
2007-08-22 00:01:00,2.8564,2.8564,2.8514,2.8563,6500000.0
2007-08-22 00:02:00,2.85444,2.85544,2.8519,2.85502,6130000.0
2007-08-22 00:03:00,2.85625,2.85688,2.85358,2.85417,6130000.0
2007-08-22 00:04:00,2.85559,2.85843,2.8525,2.8549,8130000.0
2007-08-22 00:05:00,2.85397,2.85554,2.85259,2.85554,7880000.0
2007-08-22 00:06:00,2.85552,2.85673,2.85321,2.8561,7000000.0
2007-08-22 00:07:00,2.85318,2.85666,2.85122,2.85406,8000000.0
2007-08-22 00:08:00,2.85569,2.85656,2.85374,2.85656,8750000.0
2007-08-22 00:09:00,2.85255,2.85568,2.85172,2.85172,7500000.0
2007-08-22 00:10:00,2.85417,2.85649,2.85218,2.85218,5500000.0
2007-08-22 00:11:00,2.85636,2.85636,2.85211,2.85211,6000000.0
2007-08-22 00:12:00,2.85618,2.85687,2.853,2.85628,6750000.0
2007-08-22 00:13:00,2.85624,2.8564,2.85143,2.85578,8250000.0
2007-08-22 00:14:00,2.85334,2.85725,2.85334,2.856,6250000.0
2007-08-22 00:15:00,2.85578,2.8573,2.85391,2.85544,5500000.0
2007-08-22 00:16:00,2.85691,2.85691,2.85159,2.85628,7130000.0
2007-08-22 00:17:00,2.8567,2.8567,2.85193,2.85193,7500000.0
2007-08-22 00:18:00,2.85429,2.85662,2.85429,2.85567,5880000.0
2007-08-22 00:19:00,2.85523,2.85719,2.85384,2.85701,5880000.0
2007-08-22 00:20:00,2.85599,2.85736,2.85509,2.85724,10000000.0
2007-08-22 00:21:00,2.85466,2.85721,2.85211,2.85699,6000000.0
2007-08-22 00:22:00,2.85739,2.85752,2.85493,2.8574,7000000.0
2007-08-22 00:23:00,2.85246,2.85668,2.85246,2.85396,4630000.0
2007-08-22 00:24:00,2.85634,2.85761,2.85462,2.8548,7130000.0
2007-08-22 00:25:00,2.85687,2.85803,2.85687,2.85803,8000000.0
2007-08-22 00:26:00,2.85217,2.85754,2.85166,2.85754,5500000.0
2007-08-22 00:27:00,2.8557,2.85777,2.85458,2.85725,8500000.0
2007-08-22 00:28:00,2.85736,2.85753,2.85192,2.85468,6250000.0
2007-08-22 00:29:00,2.85393,2.85671,2.85393,2.85405,7000000.0
2007-08-22 00:30:00,2.8576,2.85773,2.85415,2.85632,7880000.0
2007-08-22 00:31:00,2.85713,2.85746,2.85626,2.85662,5750000.0
2007-08-22 00:32:00,2.85707,2.8576,2.8524,2.85741,5880000.0
2007-08-22 00:33:00,2.85677,2.85704,2.85305,2.85305,6500000.0
2007-08-22 00:34:00,2.85492,2.857,2.85117,2.85392,7250000.0
2007-08-22 00:35:00,2.85632,2.85818,2.8539,2.85761,6510000.0
2007-08-22 00:36:00,2.85707,2.85707,2.85351,2.85635,6000000.0
2007-08-22 00:37:00,2.85522,2.8579,2.85276,2.85607,4880000.0
2007-08-22 00:38:00,2.85779,2.85855,2.85429,2.85855,6750000.0
2007-08-22 00:39:00,2.85718,2.85718,2.85267,2.8569,8500000.0
2007-08-22 00:40:00,2.8537,2.85752,2.8537,2.85752,5500000.0
2007-08-22 00:41:00,2.85628,2.85628,2.85265,2.85265,5250000.0
2007-08-22 00:42:00,2.85714,2.85714,2.85271,2.85417,8000000.0
2007-08-22 00:43:00,2.85511,2.85763,2.85276,2.85526,7010000.0
2007-08-22 00:44:00,2.85639,2.85721,2.85215,2.85721,5130000.0
2007-08-22 00:45:00,2.85789,2.85812,2.85298,2.8561,5500000.0
2007-08-22 00:46:00,2.85348,2.85713,2.853,2.85709,7000000.0
2007-08-22 00:47:00,2.85709,2.85711,2.85187,2.85551,5250000.0
2007-08-22 00:48:00,2.85101,2.85699,2.85101,2.85699,6500000.0
2007-08-22 00:49:00,2.85487,2.85793,2.85398,2.85398,8250000.0
2007-08-22 00:50:00,2.8542,2.85731,2.85032,2.85673,8250000.0
2007-08-22 00:51:00,2.85692,2.85742,2.8512,2.85742,4500000.0
2007-08-22 00:52:00,2.85591,2.85779,2.85441,2.85779,7750000.0
2007-08-22 00:53:00,2.85643,2.85759,2.85265,2.85645,7500000.0
2007-08-22 00:54:00,2.85439,2.85875,2.85285,2.85835,9250000.0
2007-08-22 00:55:00,2.85539,2.85743,2.85376,2.85735,10250000.0
2007-08-22 00:56:00,2.85625,2.85761,2.85335,2.85761,9000000.0
2007-08-22 00:57:00,2.8517,2.85624,2.8517,2.85355,6250000.0
2007-08-22 00:58:00,2.85267,2.85626,2.8516,2.85621,15130000.0
2007-08-22 00:59:00,2.85651,2.85651,2.85,2.85382,6000000.0
2007-08-22 01:00:00,2.85401,2.85401,2.8484,2.85023,10130000.0
2007-08-22 01:01:00,2.85255,2.85351,2.85175,2.85254,5250000.0
2007-08-22 01:02:00,2.85095,2.85428,2.84993,2.84993,11250000.0
2007-08-22 01:03:00,2.85527,2.85693,2.85508,2.85562,8750000.0
2007-08-22 01:04:00,2.85177,2.85399,2.84984,2.85155,7500000.0
2007-08-22 01:05:00,2.85161,2.85543,2.84746,2.85543,7630000.0
2007-08-22 01:06:00,2.85247,2.8533,2.85105,2.85126,5250000.0
2007-08-22 01:07:00,2.85178,2.85595,2.84976,2.85403,7750000.0
2007-08-22 01:08:00,2.85058,2.85265,2.84678,2.85265,8880000.0
2007-08-22 01:09:00,2.84977,2.85318,2.84902,2.8512,8130000.0
2007-08-22 01:10:00,2.84958,2.85291,2.84958,2.85291,6000000.0
2007-08-22 01:11:00,2.85293,2.85551,2.84814,2.85356,15500000.0
2007-08-22 01:12:00,2.84969,2.8549,2.846,2.8549,10750000.0
2007-08-22 01:13:00,2.85066,2.8529,2.84877,2.8529,8500000.0
2007-08-22 01:14:00,2.84913,2.85483,2.84832,2.85483,7000000.0
2007-08-22 01:15:00,2.84724,2.85354,2.84724,2.85195,7380000.0
2007-08-22 01:16:00,2.85365,2.85369,2.84629,2.84629,5250000.0
2007-08-22 01:17:00,2.85534,2.85534,2.84651,2.84949,6250000.0
2007-08-22 01:18:00,2.85267,2.85296,2.84675,2.85159,8000000.0
2007-08-22 01:19:00,2.85019,2.85231,2.84755,2.85231,10750000.0
2007-08-22 01:20:00,2.85066,2.85312,2.84977,2.85104,8000000.0
2007-08-22 01:21:00,2.85146,2.85206,2.84688,2.8507,8750000.0
2007-08-22 01:22:00,2.85508,2.85508,2.84451,2.85003,8630000.0
2007-08-22 01:23:00,2.84677,2.85397,2.84677,2.85397,8750000.0
2007-08-22 01:24:00,2.85023,2.852,2.84682,2.852,5250000.0
2007-08-22 01:25:00,2.84917,2.85449,2.84917,2.85264,8000000.0
2007-08-22 01:26:00,2.85015,2.85187,2.84549,2.84549,8750000.0
2007-08-22 01:27:00,2.85325,2.8539,2.8485,2.85229,6630000.0
2007-08-22 01:28:00,2.84762,2.85162,2.84762,2.85155,5500000.0
2007-08-22 01:29:00,2.85366,2.85366,2.84633,2.8496,5250000.0
2007-08-22 01:30:00,2.85211,2.85328,2.84646,2.84882,8250000.0
2007-08-22 01:31:00,2.8515,2.85236,2.84733,2.85217,6260000.0
2007-08-22 01:32:00,2.85055,2.8522,2.84816,2.84816,5750000.0
2007-08-22 01:33:00,2.85023,2.85367,2.84923,2.8527,7250000.0
2007-08-22 01:34:00,2.85029,2.85147,2.84652,2.85131,8500000.0
2007-08-22 01:35:00,2.85456,2.85456,2.84934,2.85103,8750000.0
2007-08-22 01:36:00,2.85431,2.85431,2.84889,2.85271,8000000.0
2007-08-22 01:37:00,2.84895,2.85275,2.84846,2.85275,5250000.0
2007-08-22 01:38:00,2.84736,2.85276,2.84736,2.84978,6500000.0
2007-08-22 01:39:00,2.85149,2.85198,2.84678,2.85143,5750000.0
2007-08-22 01:40:00,2.8511,2.85411,2.84814,2.84814,5750000.0
2007-08-22 01:41:00,2.85086,2.85456,2.84917,2.85456,5250000.0
2007-08-22 01:42:00,2.8501,2.85114,2.84601,2.84653,7380000.0
2007-08-22 01:43:00,2.85229,2.85266,2.85007,2.85029,5500000.0
2007-08-22 01:44:00,2.84963,2.85253,2.84844,2.85007,5750000.0
2007-08-22 01:45:00,2.84942,2.85418,2.84681,2.84939,14510000.0
2007-08-22 01:46:00,2.84901,2.85309,2.84841,2.8528,5500000.0
2007-08-22 01:47:00,2.85168,2.85254,2.84411,2.84411,5750000.0
2007-08-22 01:48:00,2.84724,2.85102,2.84724,2.85074,9500000.0
2007-08-22 01:49:00,2.85076,2.85076,2.84302,2.84302,7500000.0
2007-08-22 01:51:00,2.85495,2.85533,2.84933,2.85456,5750000.0
2007-08-22 01:52:00,2.85253,2.85253,2.84685,2.85219,6500000.0
2007-08-22 01:53:00,2.84761,2.85392,2.84761,2.84866,12260000.0
2007-08-22 01:54:00,2.84933,2.85351,2.84627,2.85351,6630000.0
2007-08-22 01:55:00,2.84829,2.85215,2.84735,2.8503,17760000.0
2007-08-22 01:56:00,2.85173,2.85177,2.84576,2.84943,13130000.0
2007-08-22 01:57:00,2.84715,2.85229,2.84715,2.85199,7250000.0
2007-08-22 01:58:00,2.85004,2.85116,2.84813,2.84861,10000000.0
2007-08-22 02:00:00,2.84607,2.85259,2.84607,2.85107,7500000.0
2007-08-22 02:01:00,2.84765,2.85062,2.84659,2.84832,12250000.0
2007-08-22 02:02:00,2.84927,2.8533,2.84887,2.84898,10000000.0
2007-08-22 02:03:00,2.84913,2.85062,2.84439,2.84981,7750000.0
2007-08-22 02:04:00,2.85036,2.85398,2.84837,2.84965,15500000.0
2007-08-22 02:06:00,2.85035,2.8515,2.84968,2.84968,14630000.0
2007-08-22 02:07:00,2.85129,2.85262,2.84665,2.84665,9880000.0
2007-08-22 02:08:00,2.85076,2.85076,2.847,2.847,5500000.0
2007-08-22 02:09:00,2.84997,2.85238,2.84746,2.84958,6250000.0
2007-08-22 02:10:00,2.85167,2.85167,2.84752,2.85085,9000000.0
2007-08-22 02:11:00,2.85192,2.8521,2.84854,2.8518,10250000.0
2007-08-22 02:12:00,2.85158,2.85476,2.84974,2.85171,7500000.0
2007-08-22 02:13:00,2.846,2.85446,2.846,2.85446,10750000.0
2007-08-22 02:14:00,2.85215,2.85215,2.84867,2.84953,7130000.0
2007-08-22 02:15:00,2.85082,2.85154,2.84942,2.85149,9250000.0
2007-08-22 02:16:00,2.85111,2.85153,2.8497,2.84983,12750000.0
2007-08-22 02:17:00,2.85234,2.8531,2.84931,2.84931,8250000.0
2007-08-22 02:18:00,2.84923,2.85175,2.84881,2.84893,9250000.0
2007-08-22 02:19:00,2.84962,2.85135,2.84726,2.85135,13500000.0
2007-08-22 02:20:00,2.85117,2.85176,2.8486,2.85171,7750000.0
2007-08-22 02:21:00,2.84994,2.85206,2.84994,2.85132,5250000.0
2007-08-22 02:22:00,2.85156,2.85289,2.84803,2.85162,18380000.0
2007-08-22 02:23:00,2.85143,2.85285,2.84981,2.85229,8130000.0
2007-08-22 02:24:00,2.85008,2.85343,2.84972,2.85343,8500000.0
2007-08-22 02:25:00,2.85114,2.85246,2.84828,2.84828,11750000.0
2007-08-22 02:26:00,2.84992,2.85232,2.84837,2.85232,8630000.0
2007-08-22 02:27:00,2.85258,2.85411,2.84824,2.84824,13260000.0
2007-08-22 02:28:00,2.85037,2.85555,2.84848,2.85439,12250000.0
2007-08-22 02:29:00,2.8532,2.8548,2.85238,2.8537,11000000.0
2007-08-22 02:30:00,2.85529,2.85649,2.85455,2.85649,11500000.0
2007-08-22 02:31:00,2.8535,2.85548,2.85335,2.85426,8750000.0
2007-08-22 02:32:00,2.853,2.85635,2.853,2.85635,8500000.0
2007-08-22 02:33:00,2.85294,2.85649,2.85294,2.85649,5500000.0
2007-08-22 02:34:00,2.85582,2.85645,2.85131,2.85257,11000000.0
2007-08-22 02:35:00,2.85522,2.85642,2.85143,2.85501,8750000.0
2007-08-22 02:36:00,2.85557,2.8571,2.85213,2.85552,16750000.0
2007-08-22 02:37:00,2.84833,2.85545,2.84833,2.85074,20500000.0
2007-08-22 02:38:00,2.85593,2.85611,2.85146,2.85506,9750000.0
2007-08-22 02:39:00,2.85373,2.85633,2.85373,2.85515,8000000.0
2007-08-22 02:40:00,2.85403,2.85663,2.85403,2.85663,6250000.0
2007-08-22 02:41:00,2.85257,2.85552,2.85195,2.8552,8250000.0
2007-08-22 02:43:00,2.85663,2.85752,2.8532,2.8573,8380000.0
2007-08-22 02:44:00,2.85468,2.85588,2.85126,2.85588,6380000.0
2007-08-22 02:45:00,2.85032,2.85555,2.85032,2.85555,9250000.0
2007-08-22 02:46:00,2.85609,2.85609,2.85041,2.85548,9510000.0
2007-08-22 02:47:00,2.85662,2.85662,2.85323,2.85545,7380000.0
2007-08-22 02:48:00,2.8544,2.85659,2.85394,2.85591,10500000.0
2007-08-22 02:49:00,2.8569,2.8569,2.85345,2.85528,6000000.0
2007-08-22 02:50:00,2.85584,2.85649,2.85332,2.85629,12000000.0
2007-08-22 02:51:00,2.85251,2.85357,2.85075,2.85176,8750000.0
2007-08-22 02:52:00,2.84437,2.85058,2.84437,2.84911,11250000.0
2007-08-22 02:53:00,2.85305,2.85461,2.85121,2.85186,11130000.0
2007-08-22 02:54:00,2.85146,2.85484,2.84955,2.85019,13630000.0
2007-08-22 02:55:00,2.85277,2.85425,2.8481,2.85231,15500000.0
2007-08-22 02:56:00,2.85122,2.85618,2.85021,2.85128,10880000.0
2007-08-22 02:57:00,2.85064,2.85316,2.84775,2.85124,8880000.0
2007-08-22 02:58:00,2.84697,2.85444,2.84697,2.85237,7500000.0
2007-08-22 02:59:00,2.85023,2.85729,2.84958,2.84963,7750000.0
2007-08-22 03:00:00,2.84986,2.85346,2.84919,2.85333,13510000.0
2007-08-22 03:01:00,2.85097,2.85155,2.84975,2.8514,11250000.0
2007-08-22 03:02:00,2.85126,2.85162,2.84776,2.85137,9880000.0
2007-08-22 03:03:00,2.85466,2.85466,2.84985,2.85306,6380000.0
2007-08-22 03:04:00,2.84872,2.85516,2.84872,2.85396,7760000.0
2007-08-22 03:54:00,2.8494,2.85396,2.8494,2.85278,10380000.0
2007-08-22 03:55:00,2.8516,2.85216,2.8498,2.85031,14000000.0
2007-08-22 03:56:00,2.85081,2.85271,2.84811,2.84891,12380000.0
2007-08-22 03:57:00,2.85309,2.85309,2.85173,2.852,9250000.0
2007-08-22 03:58:00,2.85209,2.85209,2.84937,2.85208,6760000.0
2007-08-22 03:59:00,2.85144,2.85255,2.85144,2.85205,9260000.0
2007-08-22 04:00:00,2.85238,2.8529,2.85177,2.85216,12760000.0
2007-08-22 04:01:00,2.85155,2.85239,2.8487,2.85227,8500000.0
2007-08-22 04:02:00,2.85251,2.85337,2.84897,2.85249,9500000.0
2007-08-22 04:03:00,2.85273,2.85273,2.8515,2.8525,8640000.0
2007-08-22 04:04:00,2.85206,2.85303,2.85206,2.85208,6630000.0
2007-08-22 04:05:00,2.85225,2.8527,2.84932,2.8525,6500000.0
2007-08-22 04:06:00,2.85074,2.85311,2.84886,2.85264,7380000.0
2007-08-22 04:07:00,2.84948,2.85293,2.84948,2.85117,6250000.0
2007-08-22 04:08:00,2.85293,2.85293,2.84882,2.85229,7500000.0
2007-08-22 04:09:00,2.85222,2.85393,2.85044,2.85299,9000000.0
2007-08-22 04:10:00,2.85353,2.85577,2.85203,2.85447,8000000.0
2007-08-22 04:11:00,2.85332,2.85332,2.8477,2.85146,7130000.0
2007-08-22 04:12:00,2.85702,2.85718,2.85382,2.85701,11630000.0
2007-08-22 04:13:00,2.84991,2.85309,2.84854,2.85309,7130000.0
2007-08-22 04:14:00,2.85213,2.85309,2.84938,2.84938,6750000.0
2007-08-22 04:15:00,2.8518,2.85443,2.85079,2.85207,6750000.0
2007-08-22 04:16:00,2.85271,2.85271,2.84974,2.8519,9130000.0
2007-08-22 04:17:00,2.85324,2.85462,2.84817,2.85049,9630000.0
2007-08-22 04:18:00,2.85279,2.85409,2.84875,2.84909,6130000.0
2007-08-22 04:19:00,2.85026,2.85258,2.85018,2.851,8500000.0
2007-08-22 04:20:00,2.85077,2.85378,2.85077,2.85311,8500000.0
2007-08-22 04:21:00,2.85352,2.85422,2.85044,2.85298,12750000.0
2007-08-22 04:22:00,2.85058,2.85313,2.85038,2.85038,4380000.0
2007-08-22 04:23:00,2.85643,2.85643,2.85643,2.85643,750000.0
2007-08-22 04:25:00,2.85632,2.8567,2.85222,2.8567,8520000.0
2007-08-22 04:26:00,2.85036,2.85289,2.84877,2.85195,7500000.0
2007-08-22 04:27:00,2.85471,2.85478,2.8506,2.8506,8500000.0
2007-08-22 04:28:00,2.85274,2.85472,2.8486,2.85472,9500000.0
2007-08-22 04:29:00,2.85122,2.85291,2.84908,2.85022,8250000.0
2007-08-22 04:30:00,2.84723,2.8549,2.84723,2.85435,7130000.0
2007-08-22 04:31:00,2.85169,2.85284,2.85049,2.85232,7010000.0
2007-08-22 04:32:00,2.85044,2.85214,2.84934,2.85189,7500000.0
2007-08-22 04:33:00,2.84691,2.85291,2.84691,2.85116,10000000.0
2007-08-22 04:34:00,2.85182,2.85576,2.85074,2.85188,11260000.0
2007-08-22 04:35:00,2.85105,2.85479,2.85089,2.85469,8250000.0
2007-08-22 04:36:00,2.85191,2.85274,2.84642,2.85098,6750000.0
2007-08-22 04:37:00,2.85193,2.85193,2.84653,2.84653,7750000.0
2007-08-22 04:38:00,2.8503,2.8551,2.8503,2.8551,5500000.0
2007-08-22 04:39:00,2.84794,2.85293,2.84794,2.8524,5500000.0
2007-08-22 04:40:00,2.85251,2.85489,2.85118,2.85118,7000000.0
2007-08-22 04:41:00,2.85038,2.85199,2.84921,2.85034,8500000.0
2007-08-22 04:42:00,2.85033,2.85179,2.84945,2.84967,5500000.0
2007-08-22 04:43:00,2.85308,2.85308,2.8486,2.85206,6250000.0
2007-08-22 04:44:00,2.85078,2.85389,2.84801,2.84801,13760000.0
2007-08-22 04:45:00,2.84645,2.85334,2.84645,2.85036,13630000.0
2007-08-22 04:46:00,2.85171,2.85175,2.84746,2.85038,6380000.0
2007-08-22 04:47:00,2.8505,2.8513,2.84883,2.8495,10000000.0
2007-08-22 04:48:00,2.8497,2.85207,2.8497,2.85161,5630000.0
2007-08-22 04:49:00,2.84902,2.85186,2.84895,2.85081,12250000.0
2007-08-22 04:50:00,2.85,2.85346,2.84882,2.85228,16000000.0
2007-08-22 04:51:00,2.85212,2.85212,2.84785,2.85156,11130000.0
2007-08-22 04:52:00,2.84862,2.85328,2.84847,2.84936,8000000.0
2007-08-22 04:53:00,2.85193,2.8533,2.84791,2.84939,6000000.0
2007-08-22 04:54:00,2.85251,2.85251,2.84908,2.85087,13250000.0
2007-08-22 04:55:00,2.85372,2.85372,2.84867,2.84867,9750000.0
2007-08-22 04:56:00,2.85176,2.85258,2.84789,2.85098,14380000.0
2007-08-22 04:57:00,2.84779,2.85258,2.84745,2.84745,5750000.0
2007-08-22 04:58:00,2.85067,2.85253,2.84945,2.84955,8000000.0
2007-08-22 04:59:00,2.85079,2.85338,2.84884,2.85199,13750000.0
2007-08-22 05:00:00,2.84895,2.85128,2.84558,2.84911,11380000.0
2007-08-22 05:01:00,2.85061,2.85199,2.85042,2.85123,6250000.0
2007-08-22 05:02:00,2.85108,2.85115,2.84816,2.84816,5630000.0
2007-08-22 05:03:00,2.85292,2.85292,2.84623,2.85004,7130000.0
2007-08-22 05:04:00,2.84705,2.85083,2.84705,2.84921,9760000.0
2007-08-22 05:05:00,2.84835,2.85121,2.84755,2.84964,15250000.0
2007-08-22 05:06:00,2.8527,2.8527,2.84747,2.84747,4500000.0
2007-08-22 05:07:00,2.84925,2.84987,2.84613,2.84613,5250000.0
2007-08-22 05:08:00,2.85443,2.85463,2.85122,2.85218,6750000.0
2007-08-22 05:09:00,2.85332,2.85488,2.8503,2.85222,13000000.0
2007-08-22 05:10:00,2.84588,2.85055,2.84551,2.84866,7000000.0
2007-08-22 05:11:00,2.85271,2.85271,2.84849,2.8488,7750000.0
2007-08-22 05:12:00,2.84903,2.85246,2.84133,2.85246,7750000.0
2007-08-22 05:13:00,2.84895,2.84987,2.84701,2.84748,7750000.0
2007-08-22 05:14:00,2.84796,2.85138,2.84796,2.85046,5500000.0
2007-08-22 05:15:00,2.85105,2.85142,2.84751,2.84751,6250000.0
2007-08-22 05:16:00,2.85094,2.85353,2.84708,2.85018,15130000.0
2007-08-22 05:17:00,2.84968,2.85104,2.84766,2.84814,7750000.0
2007-08-22 05:18:00,2.85411,2.85411,2.84708,2.84708,6880000.0
2007-08-22 05:19:00,2.8499,2.85146,2.84943,2.85004,4510000.0
2007-08-22 05:21:00,2.85221,2.85277,2.84961,2.84961,8380000.0
2007-08-22 05:22:00,2.85043,2.85353,2.84883,2.85217,8760000.0
2007-08-22 05:23:00,2.84764,2.85074,2.84488,2.84821,9250000.0
2007-08-22 05:24:00,2.84727,2.85076,2.84417,2.84417,8000000.0
2007-08-22 05:25:00,2.8497,2.85301,2.84765,2.85236,10500000.0
2007-08-22 05:26:00,2.84988,2.8512,2.84833,2.84852,13250000.0
2007-08-22 05:27:00,2.85453,2.85503,2.85133,2.85462,11500000.0
2007-08-22 05:28:00,2.84703,2.8511,2.84502,2.84502,8000000.0
2007-08-22 05:29:00,2.84957,2.85483,2.84957,2.85452,10750000.0
2007-08-22 05:30:00,2.85018,2.85345,2.84485,2.85345,6630000.0
2007-08-22 05:31:00,2.84953,2.85083,2.84755,2.8497,6260000.0
2007-08-22 05:32:00,2.85085,2.85518,2.85078,2.85302,8750000.0
2007-08-22 05:33:00,2.85025,2.85121,2.84793,2.85121,10000000.0
2007-08-22 05:34:00,2.85107,2.8515,2.84542,2.85083,13250000.0
2007-08-22 05:35:00,2.84988,2.8514,2.84809,2.84927,11630000.0
2007-08-22 05:36:00,2.84897,2.85258,2.84748,2.85019,7750000.0
2007-08-22 05:37:00,2.84947,2.85097,2.84739,2.85097,7250000.0
2007-08-22 05:38:00,2.85185,2.85185,2.84784,2.84899,6000000.0
2007-08-22 05:39:00,2.84939,2.85199,2.84939,2.84967,7250000.0
2007-08-22 05:40:00,2.84836,2.85078,2.84721,2.84721,7750000.0
2007-08-22 05:41:00,2.85185,2.85185,2.84762,2.85044,11500000.0
2007-08-22 05:42:00,2.84819,2.85241,2.84649,2.85021,14130000.0
2007-08-22 05:43:00,2.84978,2.85039,2.84708,2.84776,6500000.0
2007-08-22 05:44:00,2.8509,2.85159,2.84757,2.84883,9000000.0
2007-08-22 05:45:00,2.84731,2.85014,2.84721,2.84882,5500000.0
2007-08-22 05:46:00,2.84983,2.85125,2.8486,2.8486,3750000.0
2007-08-22 05:47:00,2.84652,2.85127,2.84652,2.85127,5880000.0
2007-08-22 05:48:00,2.84911,2.84969,2.84522,2.84522,7880000.0
2007-08-22 05:49:00,2.85068,2.85452,2.85068,2.85203,8500000.0
2007-08-22 05:50:00,2.84856,2.85209,2.84742,2.8506,9250000.0
2007-08-22 05:51:00,2.84747,2.84985,2.84723,2.84946,8630000.0
2007-08-22 05:52:00,2.84637,2.85046,2.84637,2.84679,9500000.0
2007-08-22 05:53:00,2.84928,2.85225,2.84845,2.85158,5880000.0
2007-08-22 05:54:00,2.84669,2.85053,2.84669,2.84967,5500000.0
2007-08-22 05:55:00,2.84689,2.85316,2.84689,2.85101,10130000.0
2007-08-22 05:56:00,2.84981,2.85285,2.84641,2.85236,11500000.0
2007-08-22 05:57:00,2.84783,2.85138,2.84661,2.85138,13630000.0
2007-08-22 05:58:00,2.85026,2.85151,2.8474,2.84753,5500000.0
2007-08-22 06:00:00,2.84831,2.85179,2.84518,2.84518,8250000.0
2007-08-22 06:01:00,2.84987,2.85176,2.84632,2.847,4880000.0
2007-08-22 06:02:00,2.84706,2.85084,2.84683,2.84683,9880000.0
2007-08-22 06:03:00,2.85028,2.85032,2.84634,2.84913,6250000.0
2007-08-22 06:04:00,2.85004,2.85063,2.84757,2.84757,5760000.0
2007-08-22 06:05:00,2.85021,2.85177,2.84849,2.8495,9250000.0
2007-08-22 06:06:00,2.84599,2.85066,2.84599,2.84966,11000000.0
2007-08-22 06:07:00,2.84821,2.85072,2.84752,2.85032,10630000.0
2007-08-22 06:08:00,2.8493,2.85132,2.84839,2.85102,8630000.0
2007-08-22 06:09:00,2.85001,2.85081,2.84529,2.84529,7500000.0
2007-08-22 06:10:00,2.85292,2.85292,2.84617,2.84819,7500000.0
2007-08-22 06:11:00,2.84992,2.85216,2.84657,2.84709,12750000.0
2007-08-22 06:12:00,2.84893,2.85038,2.84763,2.84899,7380000.0
2007-08-22 06:13:00,2.84897,2.85057,2.84891,2.84982,9250000.0
2007-08-22 06:14:00,2.84994,2.85089,2.84754,2.84825,12500000.0
2007-08-22 06:15:00,2.84889,2.85163,2.84889,2.84919,5880000.0
2007-08-22 06:16:00,2.84893,2.85031,2.84815,2.84892,6750000.0
2007-08-22 06:17:00,2.84961,2.8515,2.84865,2.84923,6250000.0
2007-08-22 06:18:00,2.85132,2.85132,2.84553,2.84877,10500000.0
2007-08-22 06:19:00,2.85039,2.85118,2.84682,2.84682,10750000.0
2007-08-22 06:20:00,2.85027,2.85123,2.84868,2.84873,9000000.0
2007-08-22 06:21:00,2.84622,2.84925,2.84622,2.84664,10880000.0
2007-08-22 06:22:00,2.85087,2.85087,2.84861,2.84891,7750000.0
2007-08-22 06:23:00,2.85192,2.85205,2.84919,2.85091,6880000.0
2007-08-22 06:24:00,2.85047,2.8512,2.84545,2.85082,8750000.0
2007-08-22 06:25:00,2.8497,2.85191,2.84764,2.85002,13880000.0
2007-08-22 06:26:00,2.84766,2.85147,2.84766,2.85147,8130000.0
2007-08-22 06:27:00,2.85111,2.85111,2.84697,2.84729,6760000.0
2007-08-22 06:28:00,2.84792,2.85137,2.84675,2.84775,10380000.0
2007-08-22 06:29:00,2.84997,2.85199,2.84721,2.85199,9000000.0
2007-08-22 06:30:00,2.84812,2.85046,2.84647,2.84914,13250000.0
2007-08-22 06:31:00,2.84934,2.85003,2.8462,2.84923,9750000.0
2007-08-22 06:32:00,2.84994,2.84995,2.84509,2.84882,8250000.0
2007-08-22 06:33:00,2.84953,2.85052,2.84598,2.85052,6250000.0
2007-08-22 06:34:00,2.84796,2.85289,2.84787,2.85037,7130000.0
2007-08-22 06:35:00,2.84708,2.8514,2.84708,2.84984,4250000.0
2007-08-22 06:36:00,2.85123,2.85222,2.84878,2.84878,5500000.0
2007-08-22 06:37:00,2.84985,2.85296,2.84758,2.85234,9130000.0
2007-08-22 06:38:00,2.84855,2.8505,2.84758,2.84758,7000000.0
2007-08-22 06:39:00,2.85088,2.85088,2.84486,2.85009,9750000.0
2007-08-22 06:40:00,2.84601,2.85088,2.84601,2.84917,5880000.0
2007-08-22 06:41:00,2.85073,2.85073,2.84685,2.84917,4510000.0
2007-08-22 06:42:00,2.84693,2.85006,2.84647,2.84906,11880000.0
2007-08-22 06:43:00,2.84545,2.84969,2.8446,2.8446,8500000.0
2007-08-22 06:44:00,2.84894,2.85028,2.84552,2.84552,7500000.0
2007-08-22 06:45:00,2.84787,2.85224,2.84717,2.84843,9130000.0
2007-08-22 06:46:00,2.85025,2.85071,2.84682,2.84682,13500000.0
2007-08-22 06:47:00,2.84654,2.85058,2.84654,2.85058,10000000.0
2007-08-22 06:48:00,2.84898,2.85009,2.84784,2.84852,5750000.0
2007-08-22 06:49:00,2.84899,2.85025,2.84581,2.84838,9630000.0
2007-08-22 06:50:00,2.85051,2.85066,2.84703,2.84716,9500000.0
2007-08-22 06:51:00,2.84919,2.85052,2.84653,2.85011,12000000.0
2007-08-22 06:52:00,2.85117,2.85117,2.84769,2.85045,6000000.0
2007-08-22 06:53:00,2.84541,2.85068,2.84541,2.85068,9880000.0
2007-08-22 06:54:00,2.84877,2.85086,2.84823,2.85086,13380000.0
2007-08-22 06:55:00,2.84777,2.85025,2.8473,2.84865,7380000.0
2007-08-22 06:56:00,2.84907,2.85028,2.84814,2.84814,8380000.0
2007-08-22 06:57:00,2.84458,2.84937,2.84458,2.84601,17760000.0
2007-08-22 06:58:00,2.84802,2.84932,2.8462,2.84763,7250000.0
2007-08-22 06:59:00,2.84571,2.84854,2.8452,2.84671,11000000.0
2007-08-22 07:00:00,2.84941,2.84941,2.84549,2.84822,13750000.0
2007-08-22 07:01:00,2.84838,2.84874,2.84752,2.84752,6510000.0
2007-08-22 07:02:00,2.84948,2.85042,2.84381,2.84747,7250000.0
2007-08-22 07:03:00,2.84808,2.8504,2.84698,2.84796,8750000.0
2007-08-22 07:04:00,2.84895,2.84933,2.84691,2.84854,8250000.0
2007-08-22 07:05:00,2.84857,2.84979,2.84679,2.84705,8380000.0
2007-08-22 07:06:00,2.84882,2.84882,2.84459,2.84794,12000000.0
2007-08-22 07:07:00,2.8478,2.84985,2.84318,2.84898,10000000.0
2007-08-22 07:08:00,2.84791,2.84943,2.84351,2.84397,9630000.0
2007-08-22 07:09:00,2.84637,2.84932,2.84628,2.84865,11000000.0
2007-08-22 07:11:00,2.84851,2.84982,2.84851,2.84883,6750000.0
2007-08-22 07:12:00,2.84638,2.85051,2.84601,2.84759,7000000.0
2007-08-22 07:13:00,2.84674,2.84997,2.84661,2.84661,5880000.0
2007-08-22 07:14:00,2.84843,2.85,2.84637,2.84648,8000000.0
2007-08-22 07:15:00,2.8473,2.8501,2.84548,2.8501,9750000.0
2007-08-22 07:16:00,2.84831,2.84936,2.84634,2.84634,7500000.0
2007-08-22 07:17:00,2.84706,2.84965,2.84625,2.84965,9000000.0
2007-08-22 07:18:00,2.85056,2.85056,2.84662,2.84745,6500000.0
2007-08-22 07:19:00,2.85003,2.85003,2.84407,2.84739,7500000.0
2007-08-22 07:20:00,2.84371,2.84883,2.84371,2.84816,5250000.0
2007-08-22 07:21:00,2.84809,2.84947,2.84556,2.84804,11000000.0
2007-08-22 07:22:00,2.84587,2.84912,2.84379,2.84828,6500000.0
2007-08-22 07:23:00,2.84811,2.84896,2.84566,2.84628,7630000.0
2007-08-22 07:24:00,2.84812,2.84814,2.84567,2.8469,5750000.0
2007-08-22 07:25:00,2.8485,2.8485,2.84441,2.84441,6250000.0
2007-08-22 07:26:00,2.84268,2.84818,2.84268,2.84574,9000000.0
2007-08-22 07:27:00,2.84662,2.84805,2.84213,2.84782,8630000.0
2007-08-22 07:28:00,2.84374,2.84824,2.84374,2.8481,7500000.0
2007-08-22 07:29:00,2.84881,2.84881,2.84464,2.84829,12760000.0
2007-08-22 07:30:00,2.84417,2.85017,2.84417,2.84901,13000000.0
2007-08-22 07:31:00,2.84851,2.84911,2.84645,2.84689,9000000.0
2007-08-22 07:32:00,2.84535,2.84814,2.84496,2.84683,6000000.0
2007-08-22 07:33:00,2.8434,2.84927,2.8434,2.84425,9630000.0
2007-08-22 07:34:00,2.847,2.84854,2.84588,2.84839,10130000.0
2007-08-22 07:35:00,2.84438,2.84942,2.84438,2.84645,12000000.0
2007-08-22 07:36:00,2.8427,2.84846,2.8427,2.84762,7250000.0
2007-08-22 07:37:00,2.84712,2.84829,2.84671,2.84829,6000000.0
2007-08-22 07:38:00,2.84764,2.84807,2.84516,2.84687,10880000.0
2007-08-22 07:39:00,2.84773,2.84823,2.8423,2.8442,5880000.0
2007-08-22 07:40:00,2.84608,2.84853,2.84593,2.84853,7000000.0
2007-08-22 07:41:00,2.84779,2.84779,2.84334,2.84334,5750000.0
2007-08-22 07:42:00,2.84813,2.8487,2.84406,2.84797,7250000.0
2007-08-22 07:43:00,2.84598,2.84786,2.845,2.84534,8130000.0
2007-08-22 07:44:00,2.84312,2.84805,2.84312,2.84639,8000000.0
2007-08-22 07:45:00,2.84471,2.84701,2.84197,2.84594,5500000.0
2007-08-22 07:46:00,2.84688,2.84727,2.84561,2.84602,6630000.0
2007-08-22 07:47:00,2.84806,2.84835,2.84324,2.84786,8500000.0
2007-08-22 07:48:00,2.84753,2.84851,2.84209,2.84759,5750000.0
2007-08-22 07:49:00,2.84499,2.84813,2.84499,2.84581,6000000.0
2007-08-22 07:50:00,2.84546,2.84789,2.8445,2.84786,5630000.0
2007-08-22 07:51:00,2.84548,2.84909,2.84202,2.84202,8000000.0
2007-08-22 07:52:00,2.84942,2.85392,2.84782,2.8506,11000000.0
2007-08-22 07:53:00,2.84937,2.85121,2.84579,2.84674,10000000.0
2007-08-22 07:54:00,2.84861,2.85033,2.84537,2.84986,9500000.0
2007-08-22 07:55:00,2.85088,2.85146,2.84812,2.85044,5750000.0
2007-08-22 07:56:00,2.84834,2.85124,2.84658,2.85124,7000000.0
2007-08-22 07:57:00,2.85018,2.85228,2.84724,2.85209,8130000.0
2007-08-22 07:58:00,2.85025,2.85179,2.84619,2.84638,7000000.0
2007-08-22 07:59:00,2.85216,2.85217,2.84849,2.85217,9250000.0
2007-08-22 08:00:00,2.85191,2.85191,2.84619,2.84736,5750000.0
2007-08-22 08:01:00,2.84812,2.85143,2.84646,2.84698,9500000.0
2007-08-22 08:02:00,2.84602,2.85238,2.84602,2.85079,16000000.0
2007-08-22 08:03:00,2.85137,2.85199,2.84815,2.85113,7750000.0
2007-08-22 08:04:00,2.8502,2.85201,2.84905,2.85101,11390000.0
2007-08-22 08:05:00,2.84645,2.85191,2.84645,2.84925,6250000.0
2007-08-22 08:06:00,2.84963,2.85074,2.84719,2.85041,6630000.0
2007-08-22 08:07:00,2.84758,2.85042,2.84607,2.84742,10500000.0
2007-08-22 08:08:00,2.84559,2.84873,2.84239,2.84793,6000000.0
2007-08-22 08:09:00,2.84632,2.8476,2.84166,2.84755,9750000.0
2007-08-22 08:10:00,2.84581,2.84637,2.84364,2.84504,7000000.0
2007-08-22 08:11:00,2.84581,2.84582,2.84242,2.84582,6250000.0
2007-08-22 08:12:00,2.84391,2.84528,2.83956,2.84324,5750000.0
2007-08-22 08:13:00,2.84533,2.84642,2.84396,2.84618,10500000.0
2007-08-22 08:14:00,2.84384,2.84533,2.84178,2.84509,9630000.0
2007-08-22 08:15:00,2.84241,2.84716,2.84186,2.84684,6000000.0
2007-08-22 08:16:00,2.8456,2.84697,2.84331,2.84367,5630000.0
2007-08-22 08:17:00,2.84558,2.84604,2.84386,2.8445,7250000.0
2007-08-22 08:18:00,2.84538,2.8471,2.84225,2.84644,6250000.0
2007-08-22 08:19:00,2.84513,2.84558,2.84332,2.84459,7130000.0
2007-08-22 08:20:00,2.84503,2.84594,2.84187,2.84572,8250000.0
2007-08-22 08:21:00,2.84144,2.84544,2.84144,2.8453,8750000.0
2007-08-22 08:22:00,2.84348,2.84582,2.84125,2.84504,10000000.0
2007-08-22 08:23:00,2.84344,2.84518,2.84333,2.84353,5500000.0
2007-08-22 08:24:00,2.8463,2.84677,2.84223,2.84598,7250000.0
2007-08-22 08:25:00,2.84691,2.84691,2.84275,2.84604,12750000.0
2007-08-22 08:26:00,2.84167,2.84663,2.8392,2.84663,7880000.0
2007-08-22 08:27:00,2.84645,2.84645,2.84117,2.84561,7000000.0
2007-08-22 08:28:00,2.84593,2.84622,2.84086,2.84345,7130000.0
2007-08-22 08:29:00,2.84304,2.84652,2.8428,2.8428,7000000.0
2007-08-22 08:30:00,2.8437,2.84593,2.84255,2.84569,13630000.0
2007-08-22 08:31:00,2.84171,2.84744,2.84171,2.84521,6750000.0
2007-08-22 08:32:00,2.84352,2.8461,2.84225,2.84225,5630000.0
2007-08-22 08:33:00,2.84448,2.84596,2.84233,2.84387,5750000.0
2007-08-22 08:34:00,2.84303,2.84539,2.83899,2.84234,7380000.0
2007-08-22 08:35:00,2.84418,2.84713,2.84043,2.84713,7750000.0
2007-08-22 08:36:00,2.84533,2.84543,2.84235,2.84537,13000000.0
2007-08-22 08:37:00,2.84603,2.84603,2.84002,2.84318,8130000.0
2007-08-22 08:38:00,2.8411,2.84252,2.83756,2.84175,5750000.0
2007-08-22 08:39:00,2.8381,2.84326,2.8381,2.84326,9750000.0
2007-08-22 08:40:00,2.838,2.84127,2.83634,2.83955,7750000.0
2007-08-22 08:41:00,2.83853,2.84423,2.83853,2.8428,13880000.0
2007-08-22 08:42:00,2.84346,2.84346,2.83805,2.83805,11130000.0
2007-08-22 08:43:00,2.83961,2.84261,2.83703,2.83952,14500000.0
2007-08-22 08:44:00,2.84045,2.84402,2.83874,2.84222,12500000.0
2007-08-22 08:45:00,2.84142,2.84319,2.83817,2.83969,8000000.0
2007-08-22 08:46:00,2.84114,2.84336,2.84028,2.84246,5500000.0
2007-08-22 08:47:00,2.84451,2.8447,2.83925,2.84285,6500000.0
2007-08-22 08:48:00,2.84392,2.84399,2.83694,2.84317,11630000.0
2007-08-22 08:49:00,2.84386,2.84557,2.84012,2.84557,7750000.0
2007-08-22 08:50:00,2.84389,2.84389,2.84084,2.84381,7500000.0
2007-08-22 08:51:00,2.84349,2.84409,2.83984,2.84141,10500000.0
2007-08-22 08:52:00,2.83968,2.84351,2.83779,2.84086,8750000.0
2007-08-22 08:53:00,2.83875,2.84314,2.83822,2.84295,9250000.0
2007-08-22 08:54:00,2.84309,2.84312,2.83827,2.84285,11500000.0
2007-08-22 08:55:00,2.84329,2.84329,2.84012,2.84136,5750000.0
2007-08-22 08:56:00,2.83933,2.84357,2.83933,2.84115,10130000.0
2007-08-22 08:57:00,2.83753,2.84358,2.83588,2.84271,11380000.0
2007-08-22 08:58:00,2.84316,2.84359,2.83979,2.84127,7000000.0
2007-08-22 08:59:00,2.84529,2.8459,2.83772,2.84431,12630000.0
2007-08-22 09:00:00,2.84444,2.8465,2.84252,2.84402,5500000.0
2007-08-22 09:01:00,2.84552,2.84732,2.84051,2.84114,10500000.0
2007-08-22 09:02:00,2.84616,2.84785,2.8406,2.84618,10000000.0
2007-08-22 09:03:00,2.84439,2.84733,2.84205,2.84433,10250000.0
2007-08-22 09:04:00,2.84304,2.84627,2.84253,2.84627,5500000.0
2007-08-22 09:05:00,2.84595,2.84646,2.84257,2.84531,11880000.0
2007-08-22 09:06:00,2.84417,2.84646,2.84094,2.84488,8630000.0
2007-08-22 09:07:00,2.84712,2.84712,2.84112,2.84509,7000000.0
2007-08-22 09:08:00,2.84559,2.84627,2.84308,2.84483,8880000.0
2007-08-22 09:09:00,2.84706,2.84706,2.8438,2.84581,7130000.0
2007-08-22 09:10:00,2.84747,2.84786,2.84303,2.84786,6000000.0
2007-08-22 09:11:00,2.8443,2.84733,2.84122,2.84492,6250000.0
2007-08-22 09:12:00,2.84888,2.84888,2.84263,2.84746,7000000.0
2007-08-22 09:13:00,2.84434,2.84683,2.83918,2.84592,11000000.0
2007-08-22 09:14:00,2.84654,2.84654,2.83929,2.84575,7630000.0
2007-08-22 09:15:00,2.84606,2.8467,2.83907,2.84444,12500000.0
2007-08-22 09:16:00,2.84627,2.84737,2.84301,2.84614,11760000.0
2007-08-22 09:17:00,2.84762,2.84762,2.84453,2.8458,8380000.0
2007-08-22 09:18:00,2.84415,2.8459,2.84216,2.8459,6380000.0
2007-08-22 09:19:00,2.84456,2.84675,2.84018,2.84445,5880000.0
2007-08-22 09:20:00,2.84382,2.84544,2.83998,2.84465,8250000.0
2007-08-22 09:21:00,2.8435,2.84727,2.84154,2.84321,13380000.0
2007-08-22 09:22:00,2.8452,2.8472,2.84198,2.84198,10130000.0
2007-08-22 09:23:00,2.84414,2.84644,2.84029,2.84279,8750000.0
2007-08-22 09:24:00,2.84654,2.84687,2.84152,2.84687,5130000.0
2007-08-22 09:25:00,2.84725,2.8474,2.8419,2.84641,13130000.0
2007-08-22 09:26:00,2.84495,2.84713,2.84084,2.84084,6000000.0
2007-08-22 09:27:00,2.84377,2.8485,2.84377,2.84698,9750000.0
2007-08-22 09:28:00,2.84417,2.84761,2.84256,2.84761,7000000.0
2007-08-22 09:29:00,2.84211,2.8466,2.83844,2.8466,15000000.0
2007-08-22 09:30:00,2.84707,2.84734,2.84317,2.84493,7000000.0
2007-08-22 09:31:00,2.84554,2.84624,2.84215,2.84383,6500000.0
2007-08-22 09:32:00,2.84583,2.84597,2.84061,2.84486,6500000.0
2007-08-22 09:33:00,2.84814,2.84814,2.84331,2.84333,7250000.0
2007-08-22 09:34:00,2.84713,2.84726,2.84288,2.84288,7000000.0
2007-08-22 09:35:00,2.84746,2.84866,2.84207,2.84708,11000000.0
2007-08-22 09:36:00,2.84692,2.84739,2.84253,2.84637,9000000.0
2007-08-22 09:37:00,2.84639,2.84748,2.84287,2.84413,10750000.0
2007-08-22 09:38:00,2.84492,2.84732,2.84444,2.84689,6130000.0
2007-08-22 09:39:00,2.84497,2.84632,2.84362,2.84435,8500000.0
2007-08-22 09:40:00,2.84608,2.84744,2.84324,2.84324,6010000.0
2007-08-22 09:41:00,2.8476,2.84819,2.84436,2.84555,12250000.0
2007-08-22 09:42:00,2.84632,2.84841,2.84052,2.84502,17000000.0
2007-08-22 09:43:00,2.84373,2.84778,2.84284,2.84606,8500000.0
2007-08-22 09:44:00,2.84342,2.84715,2.84338,2.84444,8500000.0
2007-08-22 09:45:00,2.84731,2.84802,2.84476,2.84476,12500000.0
2007-08-22 09:46:00,2.84374,2.84556,2.84178,2.84241,5750000.0
2007-08-22 09:47:00,2.84682,2.84804,2.84155,2.84155,6000000.0
2007-08-22 09:48:00,2.84576,2.84688,2.8409,2.84493,7000000.0
2007-08-22 09:49:00,2.84343,2.84697,2.84231,2.84269,6000000.0
2007-08-22 09:50:00,2.84501,2.84755,2.84161,2.84755,6380000.0
2007-08-22 09:51:00,2.84409,2.84692,2.84097,2.84649,6750000.0
2007-08-22 09:52:00,2.84741,2.8477,2.84257,2.84688,9000000.0
2007-08-22 09:53:00,2.84322,2.84701,2.84315,2.84586,7500000.0
2007-08-22 09:54:00,2.84654,2.84825,2.84254,2.84755,9500000.0
2007-08-22 09:55:00,2.84736,2.84736,2.8442,2.84699,6130000.0
2007-08-22 09:56:00,2.84705,2.84705,2.84439,2.84611,7000000.0
2007-08-22 09:57:00,2.84689,2.84759,2.84506,2.84677,12130000.0
2007-08-22 09:58:00,2.84367,2.8479,2.84228,2.84663,12880000.0
2007-08-22 09:59:00,2.84717,2.84861,2.84146,2.8463,11250000.0
2007-08-22 10:00:00,2.84476,2.84696,2.84331,2.84657,7000000.0
2007-08-22 10:01:00,2.84623,2.84651,2.84075,2.84274,5880000.0
2007-08-22 10:02:00,2.8438,2.84756,2.83914,2.84293,7630000.0
2007-08-22 10:03:00,2.84412,2.84748,2.84154,2.84557,11750000.0
2007-08-22 10:04:00,2.84269,2.84691,2.84269,2.84639,7000000.0
2007-08-22 10:05:00,2.84388,2.84732,2.84253,2.84253,11000000.0
2007-08-22 10:06:00,2.84611,2.84704,2.84114,2.84312,10000000.0
2007-08-22 10:07:00,2.84462,2.84557,2.84167,2.84538,7000000.0
2007-08-22 10:08:00,2.84346,2.84504,2.84038,2.84459,9500000.0
2007-08-22 10:09:00,2.84145,2.84464,2.8408,2.84333,8130000.0
2007-08-22 10:10:00,2.84115,2.84512,2.83913,2.84012,10500000.0
2007-08-22 10:11:00,2.84049,2.84376,2.84049,2.84118,6000000.0
2007-08-22 10:12:00,2.84161,2.84671,2.84161,2.84633,8130000.0
2007-08-22 10:13:00,2.84238,2.84574,2.84001,2.8425,10750000.0
2007-08-22 10:14:00,2.84566,2.84566,2.83964,2.84294,6000000.0
2007-08-22 10:15:00,2.84137,2.84495,2.84021,2.84372,8500000.0
2007-08-22 10:16:00,2.84182,2.84424,2.84036,2.84036,5500000.0
2007-08-22 10:17:00,2.84361,2.845,2.83963,2.84006,8750000.0
2007-08-22 10:18:00,2.84207,2.84345,2.83952,2.83952,16260000.0
2007-08-22 10:19:00,2.84195,2.84316,2.83883,2.84218,8000000.0
2007-08-22 10:20:00,2.83888,2.8418,2.83867,2.84028,10000000.0
2007-08-22 10:21:00,2.84237,2.84237,2.83618,2.8382,11250000.0
2007-08-22 10:22:00,2.84175,2.84175,2.8364,2.84059,8500000.0
2007-08-22 10:23:00,2.84095,2.84155,2.8378,2.84062,8880000.0
2007-08-22 10:24:00,2.83976,2.84104,2.83676,2.83676,7000000.0
2007-08-22 10:25:00,2.83609,2.84099,2.83609,2.83814,8140000.0
2007-08-22 10:26:00,2.8398,2.84187,2.83884,2.84187,10750000.0
2007-08-22 10:27:00,2.8336,2.84047,2.8336,2.83742,7380000.0
2007-08-22 10:28:00,2.84137,2.84137,2.8379,2.84078,8880000.0
2007-08-22 10:29:00,2.83672,2.84164,2.83672,2.84058,6880000.0
2007-08-22 10:30:00,2.84086,2.84155,2.83605,2.84155,8750000.0
2007-08-22 10:31:00,2.84018,2.8409,2.83763,2.84001,8880000.0
2007-08-22 10:32:00,2.84003,2.84205,2.8365,2.83855,10010000.0
2007-08-22 10:33:00,2.8391,2.84024,2.83842,2.83862,8500000.0
2007-08-22 10:34:00,2.84035,2.84105,2.83651,2.83943,7510000.0
2007-08-22 10:35:00,2.83671,2.8409,2.8351,2.83785,5510000.0
2007-08-22 10:36:00,2.84012,2.84048,2.83788,2.83923,8380000.0
2007-08-22 10:37:00,2.83842,2.84032,2.8368,2.83825,11380000.0
2007-08-22 10:38:00,2.84156,2.84186,2.83685,2.83889,8630000.0
2007-08-22 10:39:00,2.83715,2.84107,2.83704,2.83704,8250000.0
2007-08-22 10:40:00,2.84063,2.84221,2.83937,2.84189,9500000.0
2007-08-22 10:41:00,2.83972,2.84163,2.83697,2.84052,8000000.0
2007-08-22 10:42:00,2.84193,2.84193,2.83662,2.84043,8250000.0
2007-08-22 10:43:00,2.83996,2.841,2.83828,2.841,8250000.0
2007-08-22 10:44:00,2.84058,2.84151,2.83718,2.83843,10750000.0
2007-08-22 10:45:00,2.83713,2.84115,2.8345,2.83982,6880000.0
2007-08-22 10:46:00,2.84069,2.84069,2.83704,2.83716,7880000.0
2007-08-22 10:47:00,2.83988,2.84116,2.8378,2.83934,5250000.0
2007-08-22 10:48:00,2.84169,2.84186,2.83477,2.83734,5250000.0
2007-08-22 10:49:00,2.8396,2.8416,2.8326,2.8326,10130000.0
2007-08-22 10:50:00,2.84018,2.84097,2.83871,2.83927,6500000.0
2007-08-22 10:51:00,2.83857,2.84145,2.83373,2.83373,9250000.0
2007-08-22 10:52:00,2.84145,2.842,2.83634,2.83708,10630000.0
2007-08-22 10:53:00,2.83899,2.84105,2.83757,2.84105,8630000.0
2007-08-22 10:54:00,2.83792,2.84191,2.83422,2.83819,9630000.0
2007-08-22 10:55:00,2.84137,2.84164,2.83823,2.84075,7750000.0
2007-08-22 10:56:00,2.8409,2.84306,2.83732,2.83732,8500000.0
2007-08-22 10:57:00,2.83591,2.84226,2.83591,2.83993,6260000.0
2007-08-22 10:58:00,2.83978,2.84265,2.83448,2.83998,7510000.0
2007-08-22 10:59:00,2.83892,2.8435,2.83892,2.84074,9250000.0
2007-08-22 11:00:00,2.84025,2.84115,2.83467,2.83991,11750000.0
2007-08-22 11:01:00,2.84081,2.84126,2.83584,2.83915,8250000.0
2007-08-22 11:02:00,2.84016,2.84171,2.83806,2.84111,6630000.0
2007-08-22 11:03:00,2.84371,2.84371,2.8389,2.84083,7380000.0
2007-08-22 11:04:00,2.83941,2.84259,2.83796,2.83847,6000000.0
2007-08-22 11:05:00,2.84027,2.8405,2.83564,2.84008,8500000.0
2007-08-22 11:06:00,2.84091,2.84219,2.83669,2.84063,6250000.0
2007-08-22 11:07:00,2.84262,2.84262,2.83608,2.83608,7380000.0
2007-08-22 11:08:00,2.83859,2.84076,2.83776,2.84006,5750000.0
2007-08-22 11:09:00,2.84004,2.84091,2.83633,2.84038,7500000.0
2007-08-22 11:10:00,2.84283,2.84283,2.83876,2.83919,7750000.0
2007-08-22 11:11:00,2.84038,2.84263,2.83552,2.84263,6500000.0
2007-08-22 11:12:00,2.84015,2.84106,2.83824,2.83873,5250000.0
2007-08-22 11:13:00,2.84168,2.84274,2.83622,2.83836,11880000.0
2007-08-22 11:14:00,2.84132,2.84208,2.8383,2.84208,7760000.0
2007-08-22 11:15:00,2.84134,2.84329,2.83977,2.84043,8750000.0
2007-08-22 11:16:00,2.8411,2.84157,2.83922,2.83922,5500000.0
2007-08-22 11:17:00,2.84157,2.84267,2.83592,2.84101,8880000.0
2007-08-22 11:18:00,2.84322,2.84384,2.83507,2.83944,8500000.0
2007-08-22 11:19:00,2.84255,2.84255,2.83584,2.84002,7000000.0
2007-08-22 11:20:00,2.83965,2.84235,2.83906,2.84196,5880000.0
2007-08-22 11:21:00,2.84245,2.84245,2.83682,2.84031,9380000.0
2007-08-22 11:22:00,2.83823,2.83982,2.83541,2.83581,6000000.0
2007-08-22 11:23:00,2.84057,2.84155,2.83592,2.83951,12380000.0
2007-08-22 11:24:00,2.83895,2.84024,2.83786,2.83986,8500000.0
2007-08-22 11:25:00,2.83923,2.84011,2.83356,2.84001,11250000.0
2007-08-22 11:26:00,2.83913,2.83963,2.83477,2.83954,11500000.0
2007-08-22 11:27:00,2.83762,2.84131,2.83577,2.84131,6880000.0
2007-08-22 11:28:00,2.83683,2.8393,2.83557,2.83747,11250000.0
2007-08-22 11:29:00,2.8385,2.83928,2.83424,2.83787,7000000.0
2007-08-22 11:30:00,2.83762,2.84035,2.8375,2.83955,6380000.0
2007-08-22 11:31:00,2.84045,2.84061,2.83507,2.83781,8500000.0
2007-08-22 11:32:00,2.83973,2.84051,2.83264,2.83621,8880000.0
2007-08-22 11:33:00,2.83259,2.83967,2.83259,2.83668,11250000.0
2007-08-22 11:34:00,2.83615,2.84039,2.83565,2.83667,7250000.0
2007-08-22 11:35:00,2.83822,2.83959,2.83365,2.83742,9630000.0
2007-08-22 11:36:00,2.838,2.8398,2.83788,2.83886,7250000.0
2007-08-22 11:37:00,2.83738,2.83772,2.83521,2.83703,7500000.0
2007-08-22 11:38:00,2.83273,2.8405,2.83273,2.8405,7250000.0
2007-08-22 11:39:00,2.83533,2.83867,2.83478,2.83842,9000000.0
2007-08-22 11:40:00,2.83686,2.83936,2.83351,2.83856,16510000.0
2007-08-22 11:41:00,2.83433,2.8396,2.83433,2.83949,8250000.0
2007-08-22 11:42:00,2.83749,2.83852,2.83533,2.83533,8250000.0
2007-08-22 11:43:00,2.83483,2.83797,2.83229,2.83561,10510000.0
2007-08-22 11:44:00,2.83528,2.83801,2.83501,2.83791,7250000.0
2007-08-22 11:45:00,2.83542,2.83849,2.83379,2.83395,7750000.0
2007-08-22 11:46:00,2.83782,2.83829,2.83587,2.83711,8250000.0
2007-08-22 11:47:00,2.83687,2.83925,2.83394,2.83561,8130000.0
2007-08-22 11:48:00,2.83407,2.83878,2.83295,2.83561,9130000.0
2007-08-22 11:49:00,2.83614,2.83895,2.83291,2.83834,12380000.0
2007-08-22 11:50:00,2.83807,2.83917,2.83527,2.83527,9000000.0
2007-08-22 11:51:00,2.83788,2.83839,2.83467,2.83625,5500000.0
2007-08-22 11:52:00,2.83755,2.83917,2.83529,2.83605,8000000.0
2007-08-22 11:53:00,2.8392,2.8397,2.83514,2.83514,5750000.0
2007-08-22 11:54:00,2.83773,2.83773,2.8307,2.8375,9000000.0
2007-08-22 11:55:00,2.83863,2.8393,2.83403,2.83403,6500000.0
2007-08-22 11:56:00,2.83519,2.83819,2.83519,2.83726,5630000.0
2007-08-22 11:57:00,2.83317,2.83876,2.83317,2.8386,9750000.0
2007-08-22 11:58:00,2.83608,2.8391,2.83476,2.83781,15500000.0
2007-08-22 11:59:00,2.83888,2.83891,2.83272,2.83826,11250000.0
2007-08-22 12:00:00,2.83817,2.83876,2.83456,2.83841,7500000.0
2007-08-22 12:01:00,2.83315,2.83674,2.83315,2.83674,7630000.0
2007-08-22 12:02:00,2.834,2.83931,2.834,2.8386,7250000.0
2007-08-22 12:03:00,2.83518,2.83928,2.83352,2.83652,7250000.0
2007-08-22 12:04:00,2.83525,2.83766,2.83351,2.83766,6250000.0
2007-08-22 12:05:00,2.83785,2.84017,2.83479,2.83479,10000000.0
2007-08-22 12:06:00,2.83853,2.83922,2.83536,2.83767,8000000.0
2007-08-22 12:07:00,2.83688,2.84023,2.83487,2.83631,7630000.0
2007-08-22 12:08:00,2.83703,2.83808,2.83205,2.83483,8750000.0
2007-08-22 12:09:00,2.83786,2.83904,2.83418,2.83694,11250000.0
2007-08-22 12:10:00,2.83718,2.83945,2.83349,2.83883,10250000.0
2007-08-22 12:11:00,2.83964,2.83964,2.83468,2.83716,9750000.0
2007-08-22 12:12:00,2.83751,2.83895,2.83528,2.83754,8500000.0
2007-08-22 12:13:00,2.83621,2.83881,2.83274,2.83743,11250000.0
2007-08-22 12:14:00,2.83689,2.83793,2.8306,2.83592,9750000.0
2007-08-22 12:15:00,2.83381,2.83771,2.83317,2.83616,9250000.0
2007-08-22 12:16:00,2.83474,2.83575,2.8304,2.83487,5380000.0
2007-08-22 12:17:00,2.83737,2.83737,2.83393,2.8345,5250000.0
2007-08-22 12:18:00,2.83153,2.838,2.83153,2.83184,6000000.0
2007-08-22 12:19:00,2.83813,2.83825,2.82953,2.83513,10130000.0
2007-08-22 12:20:00,2.83133,2.8385,2.83133,2.83727,8130000.0
2007-08-22 12:21:00,2.83623,2.83814,2.83054,2.83469,11380000.0
2007-08-22 12:22:00,2.83579,2.83779,2.83537,2.83577,6880000.0
2007-08-22 12:23:00,2.83824,2.83853,2.83312,2.83683,10630000.0
2007-08-22 12:24:00,2.83161,2.83644,2.83161,2.83582,6250000.0
2007-08-22 12:25:00,2.83376,2.838,2.83289,2.838,5500000.0
2007-08-22 12:26:00,2.83644,2.83893,2.83527,2.83893,8500000.0
2007-08-22 12:27:00,2.83857,2.83857,2.83273,2.83734,8630000.0
2007-08-22 12:28:00,2.83523,2.83827,2.83523,2.83565,8250000.0
2007-08-22 12:29:00,2.83786,2.83921,2.83476,2.83476,6750000.0
2007-08-22 12:30:00,2.8386,2.8386,2.83257,2.83362,5130000.0
2007-08-22 12:31:00,2.83713,2.83713,2.83515,2.83688,5250000.0
2007-08-22 12:32:00,2.83408,2.83824,2.8335,2.837,8500000.0
2007-08-22 12:33:00,2.83856,2.83889,2.83421,2.83596,13130000.0
2007-08-22 12:34:00,2.83472,2.83792,2.83472,2.83509,10130000.0
2007-08-22 12:35:00,2.83462,2.8399,2.83462,2.83653,9750000.0
2007-08-22 12:36:00,2.8351,2.83796,2.83391,2.837,6500000.0
2007-08-22 12:37:00,2.83485,2.83858,2.83006,2.83622,11500000.0
2007-08-22 12:38:00,2.83898,2.83923,2.83035,2.83509,11750000.0
2007-08-22 12:39:00,2.8397,2.8397,2.83441,2.83794,6250000.0
2007-08-22 12:40:00,2.83508,2.83811,2.83508,2.83657,9750000.0
2007-08-22 12:41:00,2.83598,2.83663,2.83409,2.83494,5380000.0
2007-08-22 12:42:00,2.83683,2.83779,2.83142,2.83524,12250000.0
2007-08-22 12:43:00,2.83842,2.839,2.83202,2.83202,7250000.0
2007-08-22 12:44:00,2.8366,2.83881,2.83377,2.83512,10250000.0
2007-08-22 12:45:00,2.83217,2.83746,2.83217,2.83578,6630000.0
2007-08-22 12:46:00,2.83572,2.83718,2.83203,2.83322,12630000.0
2007-08-22 12:47:00,2.83732,2.83912,2.83425,2.83822,8380000.0
2007-08-22 12:48:00,2.83815,2.8391,2.8355,2.8391,5750000.0
2007-08-22 12:49:00,2.83703,2.83771,2.83338,2.83738,8500000.0
2007-08-22 12:50:00,2.83513,2.83763,2.83403,2.83751,13000000.0
2007-08-22 12:51:00,2.8381,2.83826,2.83091,2.83433,7500000.0
2007-08-22 12:52:00,2.8355,2.83676,2.83246,2.83625,5250000.0
2007-08-22 12:53:00,2.83835,2.83844,2.83482,2.83816,11000000.0
2007-08-22 12:54:00,2.83597,2.83813,2.83361,2.83783,9750000.0
2007-08-22 12:55:00,2.83327,2.83828,2.83254,2.83715,12250000.0
2007-08-22 12:56:00,2.83485,2.83714,2.83039,2.83293,12000000.0
2007-08-22 12:57:00,2.8364,2.83657,2.83154,2.83514,13000000.0
2007-08-22 12:58:00,2.83374,2.8369,2.83006,2.83369,11010000.0
2007-08-22 12:59:00,2.83158,2.83715,2.83158,2.83583,10630000.0
2007-08-22 13:00:00,2.83501,2.83672,2.83418,2.83438,11130000.0
2007-08-22 13:01:00,2.8357,2.83734,2.83401,2.83415,7750000.0
2007-08-22 13:02:00,2.8378,2.8378,2.83217,2.83388,12750000.0
2007-08-22 13:03:00,2.83531,2.8368,2.83378,2.83616,10250000.0
2007-08-22 13:04:00,2.83657,2.83684,2.83319,2.83403,13750000.0
2007-08-22 13:05:00,2.83623,2.83722,2.83009,2.83554,11010000.0
2007-08-22 13:06:00,2.8332,2.83512,2.83085,2.83426,8000000.0
2007-08-22 13:07:00,2.83437,2.83516,2.83014,2.83462,9750000.0
2007-08-22 13:08:00,2.83234,2.83389,2.83055,2.83388,9000000.0
2007-08-22 13:09:00,2.83264,2.83509,2.83038,2.83123,7250000.0
2007-08-22 13:10:00,2.83405,2.83639,2.83019,2.83639,6630000.0
2007-08-22 13:11:00,2.83113,2.83557,2.82899,2.83241,9750000.0
2007-08-22 13:12:00,2.83487,2.83541,2.83264,2.83349,7750000.0
2007-08-22 13:13:00,2.83404,2.83621,2.832,2.83241,10250000.0
2007-08-22 13:14:00,2.835,2.83572,2.83092,2.83526,6750000.0
2007-08-22 13:15:00,2.83286,2.83595,2.83097,2.83099,5250000.0
2007-08-22 13:16:00,2.8346,2.83519,2.82845,2.83238,11510000.0
2007-08-22 13:17:00,2.83295,2.8352,2.83221,2.83373,7000000.0
2007-08-22 13:18:00,2.83614,2.83614,2.83047,2.83406,7500000.0
2007-08-22 13:19:00,2.83473,2.83511,2.83112,2.83335,8250000.0
2007-08-22 13:20:00,2.83003,2.83499,2.83003,2.83431,7130000.0
2007-08-22 13:21:00,2.83377,2.8348,2.83053,2.83053,10750000.0
2007-08-22 13:22:00,2.83444,2.83551,2.83136,2.83378,6250000.0
2007-08-22 13:23:00,2.83108,2.83428,2.82719,2.83405,12380000.0
2007-08-22 13:24:00,2.83262,2.83432,2.82936,2.83326,10000000.0
2007-08-22 13:25:00,2.83425,2.83573,2.8316,2.83476,7750000.0
2007-08-22 13:26:00,2.83591,2.83591,2.83133,2.83443,7750000.0
2007-08-22 13:27:00,2.83553,2.83553,2.83081,2.83321,10130000.0
2007-08-22 13:28:00,2.83472,2.83472,2.83013,2.83277,9130000.0
2007-08-22 13:29:00,2.83088,2.83412,2.83043,2.83412,6000000.0
2007-08-22 13:30:00,2.83272,2.83387,2.82859,2.83224,10250000.0
2007-08-22 13:31:00,2.83401,2.83561,2.82911,2.83054,8750000.0
2007-08-22 13:32:00,2.83305,2.83481,2.8307,2.83481,7000000.0
2007-08-22 13:33:00,2.83156,2.83378,2.83069,2.83318,8500000.0
2007-08-22 13:34:00,2.8339,2.83438,2.83034,2.83438,6260000.0
2007-08-22 13:35:00,2.83386,2.83505,2.83048,2.83367,10000000.0
2007-08-22 13:36:00,2.83145,2.83582,2.82804,2.83582,10000000.0
2007-08-22 13:37:00,2.8351,2.8351,2.83001,2.83001,7750000.0
2007-08-22 13:38:00,2.83545,2.83569,2.83054,2.83188,6750000.0
2007-08-22 13:39:00,2.83578,2.83578,2.8296,2.83354,7380000.0
2007-08-22 13:40:00,2.83357,2.83542,2.82825,2.82903,5250000.0
2007-08-22 13:41:00,2.83475,2.83501,2.83115,2.83115,10500000.0
2007-08-22 13:42:00,2.83426,2.83578,2.83205,2.83205,9250000.0
2007-08-22 13:43:00,2.83491,2.83573,2.83282,2.83567,6000000.0
2007-08-22 13:44:00,2.83371,2.83562,2.83207,2.83562,10260000.0
2007-08-22 13:45:00,2.83014,2.8356,2.83014,2.83267,8750000.0
2007-08-22 13:46:00,2.83586,2.83752,2.83289,2.83752,6380000.0
2007-08-22 13:47:00,2.83164,2.83604,2.83164,2.83524,9000000.0
2007-08-22 13:48:00,2.83284,2.83792,2.83284,2.83387,9500000.0
2007-08-22 13:49:00,2.83677,2.83741,2.83379,2.83379,5500000.0
2007-08-22 13:50:00,2.83324,2.83763,2.83324,2.83763,8500000.0
2007-08-22 13:51:00,2.83913,2.83913,2.83286,2.83794,8250000.0
2007-08-22 13:52:00,2.83767,2.83804,2.83391,2.83556,10130000.0
2007-08-22 13:53:00,2.8375,2.83898,2.83322,2.83747,6250000.0
2007-08-22 13:54:00,2.83617,2.83787,2.83334,2.83438,6000000.0
2007-08-22 13:55:00,2.83799,2.83841,2.8351,2.8351,10000000.0
2007-08-22 13:56:00,2.83217,2.83856,2.83217,2.83555,9130000.0
2007-08-22 13:57:00,2.83721,2.83831,2.83208,2.83208,10000000.0
2007-08-22 13:58:00,2.83449,2.83862,2.83449,2.83692,10130000.0
2007-08-22 13:59:00,2.83618,2.83838,2.83527,2.83752,7250000.0
2007-08-22 14:00:00,2.8291,2.83867,2.8291,2.83867,8000000.0
2007-08-22 14:01:00,2.83405,2.83825,2.8337,2.83692,15500000.0
2007-08-22 14:02:00,2.83697,2.83853,2.83543,2.83769,9130000.0
2007-08-22 14:03:00,2.83682,2.83908,2.83363,2.83628,7380000.0
2007-08-22 14:04:00,2.83877,2.83989,2.83083,2.83989,5250000.0
2007-08-22 14:05:00,2.83938,2.84023,2.83437,2.83682,6750000.0
2007-08-22 14:06:00,2.83486,2.83983,2.83486,2.83793,8750000.0
2007-08-22 14:07:00,2.83859,2.83884,2.83411,2.83858,7000000.0
2007-08-22 14:08:00,2.83368,2.83943,2.83368,2.83641,7750000.0
2007-08-22 14:09:00,2.83669,2.83844,2.8359,2.83676,7000000.0
2007-08-22 14:10:00,2.83873,2.83946,2.83368,2.83368,9500000.0
2007-08-22 14:11:00,2.83618,2.83897,2.83248,2.83897,5130000.0
2007-08-22 14:12:00,2.8375,2.8381,2.83462,2.83652,7630000.0
2007-08-22 14:13:00,2.83587,2.83819,2.83366,2.83777,10500000.0
2007-08-22 14:14:00,2.8375,2.83772,2.83336,2.83405,7500000.0
2007-08-22 14:15:00,2.83873,2.83873,2.83323,2.83803,11000000.0
2007-08-22 14:16:00,2.83504,2.83764,2.83203,2.83666,12000000.0
2007-08-22 14:17:00,2.83633,2.8375,2.83403,2.83744,11000000.0
2007-08-22 14:18:00,2.83794,2.83818,2.83251,2.83634,8000000.0
2007-08-22 14:19:00,2.83761,2.8385,2.83261,2.8368,13760000.0
2007-08-22 14:20:00,2.83433,2.83869,2.83275,2.83869,6630000.0
2007-08-22 14:21:00,2.83936,2.83961,2.83435,2.83961,13500000.0
2007-08-22 14:22:00,2.8346,2.84016,2.8346,2.83895,6000000.0
2007-08-22 14:23:00,2.83902,2.83983,2.83675,2.83782,9250000.0
2007-08-22 14:24:00,2.83827,2.83982,2.8355,2.83872,11880000.0
2007-08-22 14:25:00,2.837,2.83874,2.83626,2.83873,9500000.0
2007-08-22 14:26:00,2.83941,2.84027,2.83428,2.83612,11500000.0
2007-08-22 14:27:00,2.83834,2.83928,2.83737,2.83886,7880000.0
2007-08-22 14:28:00,2.83874,2.83967,2.83551,2.83804,6750000.0
2007-08-22 14:29:00,2.83643,2.83862,2.83298,2.83707,6250000.0
2007-08-22 14:30:00,2.83691,2.83975,2.83691,2.83971,7750000.0
2007-08-22 14:31:00,2.83771,2.8393,2.83424,2.83424,7500000.0
2007-08-22 14:32:00,2.83929,2.83929,2.83297,2.83879,8250000.0
2007-08-22 14:33:00,2.83948,2.84072,2.8366,2.83944,7750000.0
2007-08-22 14:34:00,2.83975,2.84102,2.83342,2.84102,11130000.0
2007-08-22 14:35:00,2.83607,2.84152,2.83607,2.84113,10130000.0
2007-08-22 14:36:00,2.83951,2.84169,2.83621,2.83928,9000000.0
2007-08-22 14:37:00,2.83892,2.8416,2.83557,2.83993,10000000.0
2007-08-22 14:38:00,2.8414,2.8414,2.83576,2.83576,7000000.0
2007-08-22 14:39:00,2.83954,2.84124,2.83578,2.83578,8630000.0
2007-08-22 14:40:00,2.8412,2.84169,2.83647,2.84001,7500000.0
2007-08-22 14:41:00,2.84023,2.84067,2.83584,2.83584,6380000.0
2007-08-22 14:42:00,2.83764,2.84069,2.83656,2.84069,12880000.0
2007-08-22 14:43:00,2.83825,2.84025,2.83603,2.8389,12380000.0
2007-08-22 14:44:00,2.83935,2.84131,2.83768,2.83878,6630000.0
2007-08-22 14:45:00,2.8364,2.8412,2.83628,2.83628,6000000.0
2007-08-22 14:46:00,2.8408,2.84142,2.83365,2.83542,10630000.0
2007-08-22 14:47:00,2.83716,2.84118,2.83716,2.84039,8000000.0
2007-08-22 14:48:00,2.84007,2.84101,2.83629,2.84023,12250000.0
2007-08-22 14:49:00,2.84142,2.84173,2.83722,2.83943,10130000.0
2007-08-22 14:50:00,2.83926,2.8415,2.83696,2.83875,6880000.0
2007-08-22 14:51:00,2.8401,2.841,2.83799,2.84003,7000000.0
2007-08-22 14:52:00,2.84028,2.84139,2.83403,2.84104,11750000.0
2007-08-22 14:53:00,2.83539,2.84295,2.83539,2.84295,9130000.0
2007-08-22 14:54:00,2.84167,2.84173,2.83749,2.83888,8750000.0
2007-08-22 14:55:00,2.84143,2.84307,2.83928,2.84085,7500000.0
2007-08-22 14:56:00,2.84176,2.84326,2.83777,2.83777,10380000.0
2007-08-22 14:57:00,2.83927,2.84193,2.83651,2.83964,10380000.0
2007-08-22 14:58:00,2.83517,2.8416,2.83517,2.83844,8000000.0
2007-08-22 14:59:00,2.83833,2.84042,2.83811,2.84005,10000000.0
2007-08-22 15:00:00,2.84109,2.84219,2.83914,2.83983,8630000.0
2007-08-22 15:01:00,2.84222,2.84222,2.83575,2.83762,5500000.0
2007-08-22 15:02:00,2.84046,2.84155,2.83737,2.84007,9000000.0
2007-08-22 15:03:00,2.83923,2.84299,2.83697,2.84019,15630000.0
2007-08-22 15:04:00,2.84065,2.84223,2.83698,2.83815,8880000.0
2007-08-22 15:05:00,2.8419,2.84201,2.83865,2.84071,13000000.0
2007-08-22 15:06:00,2.83949,2.84157,2.83814,2.8399,10250000.0
2007-08-22 15:07:00,2.84221,2.84317,2.83768,2.84204,7880000.0
2007-08-22 15:08:00,2.84091,2.84278,2.83656,2.84008,8260000.0
2007-08-22 15:09:00,2.84129,2.84393,2.83896,2.84393,15000000.0
2007-08-22 15:10:00,2.84129,2.84265,2.83816,2.84175,7630000.0
2007-08-22 15:11:00,2.84283,2.84283,2.83522,2.84136,7130000.0
2007-08-22 15:12:00,2.84202,2.8442,2.83976,2.8442,5500000.0
2007-08-22 15:13:00,2.84258,2.84258,2.83871,2.83929,5750000.0
2007-08-22 15:14:00,2.84323,2.8434,2.83914,2.8434,10880000.0
2007-08-22 15:15:00,2.84146,2.84146,2.83544,2.83776,7500000.0
2007-08-22 15:16:00,2.84527,2.84543,2.84176,2.84321,11630000.0
2007-08-22 15:17:00,2.83936,2.84498,2.83936,2.84419,6000000.0
2007-08-22 15:18:00,2.83968,2.84465,2.83968,2.84266,8250000.0
2007-08-22 15:19:00,2.83981,2.84299,2.83917,2.83949,10130000.0
2007-08-22 15:20:00,2.84156,2.8446,2.84075,2.8446,6380000.0
2007-08-22 15:21:00,2.8394,2.84493,2.83922,2.84493,8500000.0
2007-08-22 15:22:00,2.84587,2.84636,2.83749,2.84468,10000000.0
2007-08-22 15:23:00,2.84179,2.84477,2.83697,2.84214,10750000.0
2007-08-22 15:24:00,2.83973,2.84472,2.83737,2.84472,6000000.0
2007-08-22 15:25:00,2.84415,2.84474,2.84035,2.84387,9000000.0
2007-08-22 15:26:00,2.84146,2.84368,2.8395,2.84067,6380000.0
2007-08-22 15:27:00,2.84151,2.84345,2.83747,2.84237,5880000.0
2007-08-22 15:28:00,2.84295,2.84375,2.8399,2.84262,5880000.0
2007-08-22 15:29:00,2.83856,2.84456,2.83688,2.84456,6250000.0
2007-08-22 15:30:00,2.83966,2.84348,2.83845,2.84174,8130000.0
2007-08-22 15:31:00,2.84407,2.84436,2.83873,2.84155,8750000.0
2007-08-22 15:32:00,2.83933,2.8441,2.8373,2.8441,7250000.0
2007-08-22 15:33:00,2.8434,2.8434,2.83852,2.84174,12130000.0
2007-08-22 15:34:00,2.84277,2.84277,2.83747,2.84137,8880000.0
2007-08-22 15:35:00,2.83637,2.84309,2.83637,2.8383,9630000.0
2007-08-22 15:36:00,2.83907,2.84078,2.83542,2.83876,9250000.0
2007-08-22 15:37:00,2.84079,2.84105,2.83548,2.84087,9000000.0
2007-08-22 15:38:00,2.83902,2.84157,2.83624,2.83624,9380000.0
2007-08-22 15:39:00,2.84168,2.84279,2.837,2.83774,8000000.0
2007-08-22 15:40:00,2.83766,2.84344,2.8375,2.84344,7750000.0
2007-08-22 15:41:00,2.83789,2.84122,2.83733,2.83918,6750000.0
2007-08-22 15:42:00,2.83796,2.83856,2.83466,2.83466,8250000.0
2007-08-22 15:43:00,2.8372,2.84222,2.83616,2.83902,11250000.0
2007-08-22 15:44:00,2.83928,2.84135,2.83757,2.83757,7750000.0
2007-08-22 15:45:00,2.83646,2.84053,2.83536,2.83926,8500000.0
2007-08-22 15:46:00,2.84089,2.84089,2.83354,2.8355,5630000.0
2007-08-22 15:47:00,2.83848,2.84075,2.83679,2.84075,6750000.0
2007-08-22 15:48:00,2.83559,2.8391,2.8346,2.8346,6500000.0
2007-08-22 15:49:00,2.8407,2.84085,2.83294,2.83905,11380000.0
2007-08-22 15:50:00,2.8351,2.8386,2.83358,2.83713,10250000.0
2007-08-22 15:51:00,2.83864,2.83951,2.83542,2.83794,9880000.0
2007-08-22 15:52:00,2.83929,2.83989,2.83607,2.83809,6750000.0
2007-08-22 15:53:00,2.83624,2.84041,2.83384,2.83695,8750000.0
2007-08-22 15:54:00,2.84008,2.84008,2.83638,2.83892,6250000.0
2007-08-22 15:55:00,2.84004,2.84017,2.83422,2.83937,6630000.0
2007-08-22 15:56:00,2.83943,2.83943,2.83365,2.83738,5750000.0
2007-08-22 15:57:00,2.83936,2.83976,2.83622,2.83841,11000000.0
2007-08-22 15:58:00,2.8385,2.84003,2.83591,2.84003,8880000.0
2007-08-22 15:59:00,2.84003,2.84003,2.83661,2.83931,12630000.0
2007-08-22 16:00:00,2.83896,2.84054,2.83625,2.84054,8000000.0
2007-08-22 16:01:00,2.83875,2.84088,2.83628,2.83828,6500000.0
2007-08-22 16:02:00,2.83914,2.83914,2.8341,2.83725,10880000.0
2007-08-22 16:03:00,2.83777,2.83897,2.83494,2.83871,6750000.0
2007-08-22 16:04:00,2.84,2.84,2.83478,2.83787,9630000.0
2007-08-22 16:05:00,2.84051,2.84051,2.83728,2.83883,6130000.0
2007-08-22 16:06:00,2.83563,2.83907,2.83397,2.83463,7500000.0
2007-08-22 16:07:00,2.8393,2.84028,2.83462,2.84028,12760000.0
2007-08-22 16:08:00,2.8366,2.83933,2.83419,2.83533,12250000.0
2007-08-22 16:09:00,2.83783,2.8394,2.83242,2.8374,8500000.0
2007-08-22 16:10:00,2.83952,2.83952,2.83222,2.83502,8500000.0
2007-08-22 16:11:00,2.83943,2.83987,2.83586,2.83694,5250000.0
2007-08-22 16:12:00,2.83482,2.83894,2.83353,2.838,8500000.0
2007-08-22 16:13:00,2.83777,2.8391,2.8353,2.83584,9500000.0
2007-08-22 16:14:00,2.83841,2.839,2.83459,2.83707,10750000.0
2007-08-22 16:15:00,2.83683,2.83755,2.8355,2.83691,7750000.0
2007-08-22 16:16:00,2.83576,2.83693,2.83256,2.83649,7250000.0
2007-08-22 16:17:00,2.8357,2.83726,2.83281,2.8347,13130000.0
2007-08-22 16:18:00,2.8365,2.83755,2.8273,2.83276,5880000.0
2007-08-22 16:19:00,2.83337,2.83638,2.83153,2.83223,7000000.0
2007-08-22 16:20:00,2.83364,2.83764,2.83311,2.83351,10500000.0
2007-08-22 16:21:00,2.83279,2.83627,2.83078,2.83578,5130000.0
2007-08-22 16:22:00,2.83484,2.8376,2.83277,2.83528,8130000.0
2007-08-22 16:23:00,2.83683,2.83683,2.83049,2.83676,7000000.0
2007-08-22 16:24:00,2.83547,2.83547,2.83276,2.83525,7250000.0
2007-08-22 16:25:00,2.83407,2.83491,2.82899,2.83282,5250000.0
2007-08-22 16:26:00,2.82946,2.83756,2.82946,2.83751,10750000.0
2007-08-22 16:27:00,2.83541,2.8378,2.82954,2.8378,6750000.0
2007-08-22 16:28:00,2.83589,2.83643,2.83071,2.83154,8250000.0
2007-08-22 16:29:00,2.83732,2.83741,2.83277,2.83457,6500000.0
2007-08-22 16:30:00,2.83638,2.83701,2.83123,2.83524,6750000.0
2007-08-22 16:31:00,2.83493,2.836,2.83123,2.83596,6630000.0
2007-08-22 16:32:00,2.83512,2.83659,2.83204,2.83659,8380000.0
2007-08-22 16:33:00,2.83517,2.83622,2.83244,2.83405,8130000.0
2007-08-22 16:34:00,2.83444,2.83815,2.8314,2.83639,14000000.0
2007-08-22 16:35:00,2.8347,2.83893,2.83344,2.83859,11750000.0
2007-08-22 16:36:00,2.83418,2.8383,2.83282,2.8365,14130000.0
2007-08-22 16:37:00,2.83652,2.83908,2.83399,2.83908,9000000.0
2007-08-22 16:38:00,2.83446,2.83803,2.82963,2.837,12750000.0
2007-08-22 16:39:00,2.83535,2.83765,2.83203,2.83583,10250000.0
2007-08-22 16:40:00,2.83602,2.83812,2.83567,2.83738,7250000.0
2007-08-22 16:41:00,2.83845,2.83845,2.83339,2.83401,6250000.0
2007-08-22 16:42:00,2.83633,2.83731,2.8338,2.83535,6500000.0
2007-08-22 16:43:00,2.8376,2.8376,2.83361,2.83492,11010000.0
2007-08-22 16:44:00,2.83532,2.83674,2.83393,2.83519,9250000.0
2007-08-22 16:45:00,2.83157,2.83614,2.83157,2.83555,8000000.0
2007-08-22 16:46:00,2.83772,2.83772,2.83304,2.8362,8500000.0
2007-08-22 16:47:00,2.83585,2.83739,2.83414,2.83528,12880000.0
2007-08-22 16:48:00,2.83642,2.83659,2.8311,2.83479,6130000.0
2007-08-22 16:49:00,2.83551,2.83806,2.83035,2.8349,10000000.0
2007-08-22 16:50:00,2.83158,2.83695,2.83158,2.83594,5880000.0
2007-08-22 16:51:00,2.83489,2.83572,2.83239,2.83311,8750000.0
2007-08-22 16:52:00,2.83435,2.8369,2.83216,2.83451,8000000.0
2007-08-22 16:53:00,2.83218,2.83699,2.82987,2.83439,12130000.0
2007-08-22 16:54:00,2.83213,2.83603,2.83213,2.83545,9000000.0
2007-08-22 16:55:00,2.83418,2.83543,2.82967,2.83262,6750000.0
2007-08-22 16:56:00,2.83466,2.83649,2.83168,2.83649,12380000.0
2007-08-22 16:57:00,2.83642,2.83705,2.8332,2.83584,7000000.0
2007-08-22 16:58:00,2.83438,2.83561,2.82726,2.83561,13380000.0
2007-08-22 16:59:00,2.83479,2.83479,2.83195,2.83299,7130000.0
2007-08-22 17:00:00,2.83152,2.83613,2.83152,2.83613,6010000.0
2007-08-22 17:01:00,2.8338,2.83517,2.83269,2.83379,10630000.0
2007-08-22 17:02:00,2.83451,2.83502,2.82928,2.83414,7880000.0
2007-08-22 17:03:00,2.83424,2.83584,2.8302,2.8315,9130000.0
2007-08-22 17:04:00,2.83636,2.83636,2.83245,2.83369,10250000.0
2007-08-22 17:05:00,2.83451,2.83721,2.83121,2.83721,6750000.0
2007-08-22 17:06:00,2.83659,2.83692,2.83467,2.83687,5750000.0
2007-08-22 17:07:00,2.83496,2.83627,2.8328,2.83605,7000000.0
2007-08-22 17:08:00,2.83473,2.83577,2.83281,2.83289,7880000.0
2007-08-22 17:09:00,2.8311,2.83566,2.8311,2.83328,9250000.0
2007-08-22 17:10:00,2.82992,2.83586,2.82992,2.83586,10880000.0
2007-08-22 17:11:00,2.83369,2.83542,2.83315,2.83324,5250000.0
2007-08-22 17:12:00,2.83639,2.83659,2.83254,2.83426,7000000.0
2007-08-22 17:13:00,2.8349,2.83558,2.83296,2.83504,10010000.0
2007-08-22 17:14:00,2.83579,2.83589,2.83111,2.83479,7250000.0
2007-08-22 17:15:00,2.83299,2.83581,2.82876,2.83581,7750000.0
2007-08-22 17:16:00,2.83467,2.83544,2.8317,2.83488,9630000.0
2007-08-22 17:17:00,2.83461,2.83596,2.8322,2.83419,8000000.0
2007-08-22 17:18:00,2.83059,2.83508,2.83059,2.83184,5130000.0
2007-08-22 17:19:00,2.83003,2.83501,2.83003,2.83273,9750000.0
2007-08-22 17:20:00,2.83366,2.83366,2.83054,2.83054,5130000.0
2007-08-22 17:21:00,2.83219,2.8336,2.83041,2.8336,7630000.0
2007-08-22 17:22:00,2.83036,2.83409,2.82942,2.83299,12250000.0
2007-08-22 17:23:00,2.83182,2.83411,2.8287,2.83164,8500000.0
2007-08-22 17:24:00,2.82889,2.83246,2.82769,2.83042,11500000.0
2007-08-22 17:25:00,2.83041,2.83529,2.82963,2.83223,10500000.0
2007-08-22 17:26:00,2.83059,2.83201,2.8267,2.83188,13000000.0
2007-08-22 17:27:00,2.82821,2.8333,2.82706,2.82952,7000000.0
2007-08-22 17:28:00,2.8254,2.83445,2.82516,2.82925,9250000.0
2007-08-22 17:29:00,2.82668,2.83568,2.8252,2.8252,8380000.0
2007-08-22 17:30:00,2.82831,2.83539,2.82794,2.8309,6750000.0
2007-08-22 17:31:00,2.83127,2.8357,2.8274,2.8274,9380000.0
2007-08-22 17:32:00,2.8324,2.83462,2.829,2.83013,10750000.0
2007-08-22 17:33:00,2.83345,2.83552,2.82665,2.82895,5500000.0
2007-08-22 17:34:00,2.83264,2.83426,2.82805,2.82915,7250000.0
2007-08-22 17:35:00,2.83371,2.83443,2.82907,2.8336,7250000.0
2007-08-22 17:36:00,2.83505,2.83508,2.83066,2.83364,6250000.0
2007-08-22 17:37:00,2.83027,2.83516,2.82954,2.83516,9630000.0
2007-08-22 17:38:00,2.83238,2.83478,2.82434,2.8321,9750000.0
2007-08-22 17:39:00,2.82816,2.83385,2.82593,2.83385,7000000.0
2007-08-22 17:40:00,2.83271,2.83289,2.82751,2.83096,7630000.0
2007-08-22 17:41:00,2.82782,2.83315,2.82782,2.83157,6250000.0
2007-08-22 17:42:00,2.83024,2.83424,2.82898,2.83417,9000000.0
2007-08-22 17:43:00,2.82915,2.83248,2.82815,2.83207,8130000.0
2007-08-22 17:44:00,2.83401,2.83402,2.82686,2.83141,12250000.0
2007-08-22 17:45:00,2.83261,2.8328,2.82783,2.83132,9750000.0
2007-08-22 17:46:00,2.82902,2.83308,2.82883,2.83157,7500000.0
2007-08-22 17:47:00,2.83243,2.83364,2.82716,2.83266,7000000.0
2007-08-22 17:48:00,2.83031,2.83394,2.82926,2.83071,5500000.0
2007-08-22 17:49:00,2.83245,2.83245,2.82852,2.83034,9130000.0
2007-08-22 17:50:00,2.83112,2.83391,2.82802,2.82802,12880000.0
2007-08-22 17:51:00,2.83292,2.83359,2.82808,2.83169,6250000.0
2007-08-22 17:52:00,2.83391,2.83439,2.8271,2.82856,9250000.0
2007-08-22 17:53:00,2.83289,2.83519,2.83168,2.83498,6000000.0
2007-08-22 17:54:00,2.83164,2.83414,2.82571,2.8321,11380000.0
2007-08-22 17:55:00,2.83017,2.8342,2.82952,2.83114,10880000.0
2007-08-22 17:56:00,2.8334,2.83406,2.82526,2.83008,11630000.0
2007-08-22 17:57:00,2.83204,2.83475,2.82936,2.83385,7510000.0
2007-08-22 17:58:00,2.83033,2.83433,2.83027,2.83225,13500000.0
2007-08-22 17:59:00,2.82701,2.83293,2.82701,2.83099,8630000.0
2007-08-22 18:00:00,2.8314,2.83352,2.83002,2.8307,8880000.0
2007-08-22 18:01:00,2.83309,2.83309,2.82744,2.83092,8500000.0
2007-08-22 18:02:00,2.83161,2.8324,2.82948,2.83134,13880000.0
2007-08-22 18:03:00,2.83173,2.83233,2.82709,2.83043,10750000.0
2007-08-22 18:04:00,2.82811,2.83162,2.82445,2.82715,5630000.0
2007-08-22 18:05:00,2.82955,2.82955,2.82315,2.82433,8000000.0
2007-08-22 18:06:00,2.82801,2.83142,2.82578,2.826,8380000.0
2007-08-22 18:07:00,2.82776,2.83009,2.82662,2.82862,6750000.0
2007-08-22 18:08:00,2.83039,2.83148,2.82737,2.82737,8500000.0
2007-08-22 18:09:00,2.83272,2.83272,2.82506,2.8292,5880000.0
2007-08-22 18:10:00,2.83203,2.83203,2.82791,2.82899,6750000.0
2007-08-22 18:11:00,2.83198,2.83198,2.82875,2.83159,10260000.0
2007-08-22 18:12:00,2.82791,2.8301,2.82791,2.82913,5250000.0
2007-08-22 18:13:00,2.83207,2.83207,2.82613,2.8288,6630000.0
2007-08-22 18:14:00,2.83117,2.83163,2.82607,2.83156,10000000.0
2007-08-22 18:15:00,2.83136,2.83222,2.82684,2.82864,9000000.0
2007-08-22 18:16:00,2.83231,2.83246,2.82468,2.83055,6260000.0
2007-08-22 18:17:00,2.83204,2.83308,2.8281,2.83065,11130000.0
2007-08-22 18:18:00,2.83057,2.83181,2.82721,2.83112,5750000.0
2007-08-22 18:19:00,2.8284,2.83075,2.82649,2.8303,13250000.0
2007-08-22 18:20:00,2.83009,2.83102,2.82653,2.83039,9000000.0
2007-08-22 18:21:00,2.82924,2.83115,2.82693,2.83098,13510000.0
2007-08-22 18:22:00,2.83022,2.83173,2.82885,2.83057,6250000.0
2007-08-22 18:23:00,2.83214,2.83235,2.82672,2.82672,8500000.0
2007-08-22 18:24:00,2.82961,2.83066,2.82698,2.82953,7000000.0
2007-08-22 18:25:00,2.83012,2.8324,2.82909,2.83194,8380000.0
2007-08-22 18:26:00,2.82957,2.83187,2.82723,2.83178,8630000.0
2007-08-22 18:27:00,2.83292,2.83309,2.83004,2.83204,5630000.0
2007-08-22 18:28:00,2.83303,2.83364,2.82951,2.83364,8630000.0
2007-08-22 18:29:00,2.83168,2.83402,2.82977,2.83402,6630000.0
2007-08-22 18:30:00,2.83401,2.8342,2.83044,2.8342,18140000.0
2007-08-22 18:31:00,2.83405,2.83422,2.83005,2.83047,8260000.0
2007-08-22 18:32:00,2.83114,2.83449,2.83114,2.83382,6750000.0
2007-08-22 18:33:00,2.83358,2.83417,2.83206,2.83411,5630000.0
2007-08-22 18:34:00,2.82999,2.83348,2.82999,2.83329,8380000.0
2007-08-22 18:35:00,2.83039,2.83569,2.8294,2.83569,10750000.0
2007-08-22 18:36:00,2.83413,2.83703,2.83097,2.83667,6000000.0
2007-08-22 18:37:00,2.8362,2.83725,2.83104,2.83725,10500000.0
2007-08-22 18:38:00,2.83584,2.83697,2.83435,2.83639,6250000.0
2007-08-22 18:39:00,2.83294,2.83539,2.83108,2.83521,9880000.0
2007-08-22 18:40:00,2.83376,2.83646,2.8323,2.8323,7630000.0
2007-08-22 18:41:00,2.83553,2.83646,2.83193,2.8344,9250000.0
2007-08-22 18:42:00,2.83728,2.83728,2.82899,2.83518,12750000.0
2007-08-22 18:43:00,2.83447,2.83635,2.83027,2.83545,10000000.0
2007-08-22 18:44:00,2.83502,2.83654,2.83103,2.83529,10500000.0
2007-08-22 18:45:00,2.83176,2.8358,2.83162,2.83162,6250000.0
2007-08-22 18:46:00,2.83565,2.83565,2.8307,2.83146,5500000.0
2007-08-22 18:47:00,2.83332,2.83471,2.83222,2.83471,5500000.0
2007-08-22 18:48:00,2.83505,2.83533,2.82888,2.83533,8500000.0
2007-08-22 18:49:00,2.83208,2.83434,2.8308,2.83434,7500000.0
2007-08-22 18:50:00,2.83475,2.83536,2.83135,2.83135,6750000.0
2007-08-22 18:51:00,2.83268,2.83414,2.82801,2.82801,5880000.0
2007-08-22 18:52:00,2.83218,2.83524,2.83122,2.83137,12380000.0
2007-08-22 18:53:00,2.83354,2.83501,2.83104,2.8348,8250000.0
2007-08-22 18:54:00,2.83386,2.83428,2.83081,2.8321,7260000.0
2007-08-22 18:55:00,2.82982,2.83423,2.82877,2.83417,6250000.0
2007-08-22 18:56:00,2.83398,2.83532,2.83182,2.83439,7750000.0
2007-08-22 18:57:00,2.83134,2.8338,2.82886,2.83309,14500000.0
2007-08-22 18:58:00,2.83484,2.83484,2.82768,2.8317,8630000.0
2007-08-22 18:59:00,2.83413,2.83413,2.83036,2.83189,6260000.0
2007-08-22 19:00:00,2.83086,2.83359,2.82988,2.83263,8380000.0
2007-08-22 19:01:00,2.83342,2.83357,2.82977,2.83278,7500000.0
2007-08-22 19:02:00,2.8328,2.83319,2.82919,2.83319,9500000.0
2007-08-22 19:03:00,2.82863,2.83272,2.82863,2.83083,6000000.0
2007-08-22 19:04:00,2.83349,2.83377,2.82959,2.82984,9880000.0
2007-08-22 19:05:00,2.83338,2.83483,2.83127,2.8338,6250000.0
2007-08-22 19:06:00,2.83332,2.83375,2.83136,2.83157,7760000.0
2007-08-22 19:07:00,2.83476,2.83554,2.82901,2.83299,9000000.0
2007-08-22 19:08:00,2.83372,2.83372,2.82977,2.83185,7500000.0
2007-08-22 19:09:00,2.8328,2.83538,2.83128,2.83163,7500000.0
2007-08-22 19:10:00,2.83201,2.83527,2.83201,2.83426,9000000.0
2007-08-22 19:11:00,2.82997,2.83553,2.82909,2.83494,8750000.0
2007-08-22 19:12:00,2.8323,2.83607,2.83068,2.83607,7250000.0
2007-08-22 19:13:00,2.83126,2.83535,2.83126,2.83295,9130000.0
2007-08-22 19:14:00,2.83278,2.83428,2.82921,2.83428,9750000.0
2007-08-22 19:15:00,2.83226,2.83558,2.83047,2.83246,6750000.0
2007-08-22 19:16:00,2.83309,2.83474,2.82847,2.83457,7250000.0
2007-08-22 19:17:00,2.83308,2.83741,2.8305,2.8347,11880000.0
2007-08-22 19:18:00,2.83515,2.83515,2.8309,2.8309,7000000.0
2007-08-22 19:19:00,2.83255,2.83449,2.83191,2.83201,7880000.0
2007-08-22 19:20:00,2.82938,2.83422,2.82938,2.83422,4880000.0
2007-08-22 19:21:00,2.83242,2.83389,2.83012,2.83368,6500000.0
2007-08-22 19:22:00,2.83433,2.83433,2.82962,2.83117,9000000.0
2007-08-22 19:23:00,2.83376,2.83448,2.83117,2.83448,7750000.0
2007-08-22 19:24:00,2.83193,2.83393,2.83147,2.83183,8500000.0
2007-08-22 19:25:00,2.83118,2.83411,2.82879,2.83018,7250000.0
2007-08-22 19:26:00,2.83167,2.83401,2.83038,2.83378,10500000.0
2007-08-22 19:27:00,2.8332,2.83422,2.83024,2.83422,5880000.0
2007-08-22 19:28:00,2.83382,2.83382,2.82992,2.83229,10250000.0
2007-08-22 19:29:00,2.83441,2.83444,2.82899,2.83369,8750000.0
2007-08-22 19:30:00,2.83318,2.83318,2.82801,2.83238,7250000.0
2007-08-22 19:31:00,2.83237,2.83461,2.82583,2.82895,7250000.0
2007-08-22 19:32:00,2.83573,2.83573,2.82833,2.83442,6510000.0
2007-08-22 19:33:00,2.83621,2.83621,2.83088,2.83088,6000000.0
2007-08-22 19:34:00,2.83383,2.83383,2.82864,2.83372,8380000.0
2007-08-22 19:35:00,2.83524,2.83524,2.83251,2.83431,7000000.0
2007-08-22 19:36:00,2.83636,2.83812,2.83164,2.83604,8380000.0
2007-08-22 19:37:00,2.83354,2.83763,2.83292,2.83292,10750000.0
2007-08-22 19:38:00,2.83337,2.83626,2.83173,2.83626,6750000.0
2007-08-22 19:39:00,2.83476,2.83513,2.83209,2.83493,8250000.0
2007-08-22 19:40:00,2.83603,2.83603,2.83277,2.83599,7000000.0
2007-08-22 19:41:00,2.83252,2.8359,2.82978,2.83274,10630000.0
2007-08-22 19:42:00,2.83623,2.83623,2.8304,2.83473,10750000.0
2007-08-22 19:43:00,2.83498,2.83561,2.82885,2.83488,7250000.0
2007-08-22 19:44:00,2.83455,2.83468,2.82923,2.83218,8250000.0
2007-08-22 19:45:00,2.8338,2.83487,2.83014,2.83133,6250000.0
2007-08-22 19:46:00,2.83062,2.83425,2.82905,2.83266,12130000.0
2007-08-22 19:47:00,2.83519,2.83519,2.83148,2.83228,6250000.0
2007-08-22 19:48:00,2.83153,2.83446,2.82975,2.83431,9500000.0
2007-08-22 19:49:00,2.83505,2.83505,2.82978,2.83242,7750000.0
2007-08-22 19:50:00,2.83448,2.83499,2.83033,2.83408,6500000.0
2007-08-22 19:51:00,2.83472,2.83486,2.83275,2.83486,5750000.0
2007-08-22 19:52:00,2.83552,2.83627,2.83029,2.83414,9760000.0
2007-08-22 19:53:00,2.83057,2.83525,2.829,2.83525,7250000.0
2007-08-22 19:54:00,2.83457,2.83457,2.82981,2.83333,11250000.0
2007-08-22 19:55:00,2.8351,2.8351,2.82646,2.83183,10500000.0
2007-08-22 19:56:00,2.834,2.83471,2.83085,2.83237,9880000.0
2007-08-22 19:57:00,2.83486,2.83552,2.83096,2.83445,11500000.0
2007-08-22 19:58:00,2.83229,2.83379,2.82988,2.83379,6630000.0
2007-08-22 19:59:00,2.83256,2.83352,2.82725,2.83352,5500000.0
2007-08-22 20:00:00,2.83391,2.83391,2.82834,2.82834,6630000.0
2007-08-22 20:01:00,2.82948,2.83485,2.82948,2.83485,10500000.0
2007-08-22 20:02:00,2.83268,2.8334,2.82645,2.83267,9130000.0
2007-08-22 20:03:00,2.8322,2.83429,2.83055,2.83352,11000000.0
2007-08-22 20:04:00,2.83104,2.8345,2.82951,2.83276,7380000.0
2007-08-22 20:05:00,2.831,2.83391,2.831,2.83341,7130000.0
2007-08-22 20:06:00,2.83289,2.83391,2.82878,2.82969,11000000.0
2007-08-22 20:07:00,2.83354,2.83354,2.82799,2.83197,7000000.0
2007-08-22 20:08:00,2.83051,2.83372,2.82945,2.83016,7000000.0
2007-08-22 20:09:00,2.83087,2.83353,2.82939,2.83068,9500000.0
2007-08-22 20:10:00,2.83328,2.83363,2.82522,2.83074,6250000.0
2007-08-22 20:11:00,2.8337,2.8337,2.82974,2.83258,7500000.0
2007-08-22 20:12:00,2.83126,2.83292,2.8287,2.83292,11130000.0
2007-08-22 20:13:00,2.83144,2.83298,2.82729,2.82756,10250000.0
2007-08-22 20:14:00,2.8325,2.83276,2.82874,2.82874,7250000.0
2007-08-22 20:15:00,2.8325,2.83284,2.82819,2.83144,11000000.0
2007-08-22 20:16:00,2.8331,2.83351,2.82965,2.83238,9500000.0
2007-08-22 20:17:00,2.83237,2.83353,2.82922,2.82922,5750000.0
2007-08-22 20:18:00,2.82777,2.83283,2.82777,2.8305,5500000.0
2007-08-22 20:19:00,2.82846,2.83313,2.82846,2.83313,9000000.0
2007-08-22 20:20:00,2.83,2.83358,2.83,2.83073,5250000.0
2007-08-22 20:21:00,2.82928,2.83273,2.82679,2.83058,6000000.0
2007-08-22 20:22:00,2.83042,2.83337,2.83,2.83,9380000.0
2007-08-22 20:23:00,2.83187,2.83325,2.83003,2.83309,5630000.0
2007-08-22 20:24:00,2.83396,2.83396,2.82795,2.83329,5750000.0
2007-08-22 20:25:00,2.83241,2.83428,2.82862,2.83328,11500000.0
2007-08-22 20:26:00,2.83118,2.83408,2.8283,2.834,9500000.0
2007-08-22 20:27:00,2.83136,2.83362,2.82838,2.83362,11510000.0
2007-08-22 20:28:00,2.83125,2.83344,2.82975,2.8332,13630000.0
2007-08-22 20:29:00,2.83281,2.83281,2.82822,2.83223,6250000.0
2007-08-22 20:30:00,2.83195,2.83364,2.83111,2.83364,8250000.0
2007-08-22 20:31:00,2.83135,2.83285,2.83,2.83,4750000.0
2007-08-22 20:32:00,2.83119,2.83329,2.82785,2.83021,13880000.0
2007-08-22 20:33:00,2.83322,2.83493,2.82968,2.83391,9510000.0
2007-08-22 20:34:00,2.83052,2.83364,2.82887,2.83137,5510000.0
2007-08-22 20:35:00,2.83176,2.8334,2.82728,2.83265,10380000.0
2007-08-22 20:36:00,2.83203,2.83344,2.83031,2.83344,12130000.0
2007-08-22 20:37:00,2.83021,2.83228,2.82694,2.83104,10880000.0
2007-08-22 20:38:00,2.83351,2.83365,2.83159,2.83159,10130000.0
2007-08-22 20:39:00,2.83286,2.8338,2.82976,2.82976,8130000.0
2007-08-22 20:40:00,2.83089,2.8333,2.83037,2.83037,7500000.0
2007-08-22 20:41:00,2.83294,2.83327,2.82992,2.83114,14250000.0
2007-08-22 20:42:00,2.83201,2.83316,2.82691,2.83316,7500000.0
2007-08-22 20:43:00,2.83289,2.83357,2.82568,2.83357,10750000.0
2007-08-22 20:44:00,2.83011,2.83343,2.82882,2.83283,6000000.0
2007-08-22 20:45:00,2.83276,2.83324,2.82894,2.83102,7000000.0
2007-08-22 20:46:00,2.8334,2.8334,2.8271,2.8271,8880000.0
2007-08-22 20:47:00,2.83374,2.83396,2.83144,2.83144,7000000.0
2007-08-22 20:48:00,2.83504,2.83544,2.83166,2.83329,10880000.0
2007-08-22 20:49:00,2.83675,2.83675,2.82954,2.83221,9630000.0
2007-08-22 20:50:00,2.83673,2.83761,2.83461,2.83701,10500000.0
2007-08-22 20:51:00,2.83582,2.83582,2.83016,2.83499,6250000.0
2007-08-22 20:52:00,2.8354,2.83566,2.82946,2.83155,8380000.0
2007-08-22 20:53:00,2.83346,2.83428,2.8286,2.83313,8750000.0
2007-08-22 20:54:00,2.83385,2.8343,2.83126,2.8343,6000000.0
2007-08-22 20:55:00,2.83367,2.83387,2.82837,2.8334,10000000.0
2007-08-22 20:56:00,2.83251,2.83396,2.8286,2.83396,7250000.0
2007-08-22 20:57:00,2.83036,2.83314,2.83036,2.83138,12010000.0
2007-08-22 20:58:00,2.83336,2.83386,2.83181,2.83365,5750000.0
2007-08-22 20:59:00,2.83361,2.83396,2.82935,2.8307,9000000.0
2007-08-22 21:00:00,2.83445,2.83445,2.83166,2.83292,5500000.0
2007-08-22 21:01:00,2.82991,2.83287,2.82707,2.83051,10250000.0
2007-08-22 21:02:00,2.83249,2.83347,2.82954,2.82982,14380000.0
2007-08-22 21:03:00,2.83007,2.83388,2.82715,2.83388,8250000.0
2007-08-22 21:04:00,2.83528,2.83579,2.8306,2.83342,12380000.0
2007-08-22 21:05:00,2.83041,2.83427,2.83041,2.83427,9880000.0
2007-08-22 21:06:00,2.83017,2.83017,2.8246,2.828,7880000.0
2007-08-22 21:07:00,2.83425,2.83465,2.83278,2.83358,8000000.0
2007-08-22 21:08:00,2.8326,2.83344,2.82805,2.8321,8130000.0
2007-08-22 21:09:00,2.83239,2.83402,2.82947,2.83048,7250000.0
2007-08-22 21:10:00,2.83204,2.83388,2.82957,2.83062,8000000.0
2007-08-22 21:11:00,2.82977,2.83375,2.82894,2.83369,8500000.0
2007-08-22 21:12:00,2.83397,2.83397,2.8321,2.83348,7380000.0
2007-08-22 21:13:00,2.83234,2.83287,2.83168,2.83287,5500000.0
2007-08-22 21:14:00,2.83244,2.83461,2.82863,2.83058,8500000.0
2007-08-22 21:15:00,2.83307,2.83307,2.82857,2.82857,7750000.0
2007-08-22 21:16:00,2.83233,2.83391,2.83154,2.83329,8880000.0
2007-08-22 21:17:00,2.83265,2.83343,2.83064,2.8324,8250000.0
2007-08-22 21:18:00,2.82989,2.83222,2.82701,2.83222,6130000.0
2007-08-22 21:19:00,2.83098,2.83206,2.82763,2.83206,9760000.0
2007-08-22 21:20:00,2.83226,2.83239,2.82778,2.82978,8750000.0
2007-08-22 21:21:00,2.83109,2.83109,2.8278,2.8278,8500000.0
2007-08-22 21:22:00,2.82808,2.83106,2.82808,2.82944,9500000.0
2007-08-22 21:23:00,2.82973,2.83148,2.82973,2.83148,5880000.0
2007-08-22 21:24:00,2.82686,2.83108,2.82686,2.82812,10380000.0
2007-08-22 21:25:00,2.83226,2.83226,2.82896,2.82896,10750000.0
2007-08-22 21:26:00,2.83027,2.83123,2.82737,2.83123,7500000.0
2007-08-22 21:27:00,2.83032,2.83136,2.82853,2.83136,9000000.0
2007-08-22 21:28:00,2.82923,2.83106,2.82688,2.83097,9380000.0
2007-08-22 21:29:00,2.82877,2.83087,2.82733,2.83013,6760000.0
2007-08-22 21:30:00,2.82869,2.8312,2.82869,2.83099,7010000.0
2007-08-22 21:31:00,2.83087,2.83087,2.82785,2.82986,5500000.0
2007-08-22 21:32:00,2.83025,2.83114,2.8277,2.83114,7500000.0
2007-08-22 21:33:00,2.82876,2.83155,2.82662,2.82662,4750000.0
2007-08-22 21:34:00,2.82993,2.83085,2.82848,2.83085,6380000.0
2007-08-22 21:35:00,2.83188,2.83188,2.82636,2.83051,6880000.0
2007-08-22 21:36:00,2.82859,2.83143,2.82734,2.82835,8250000.0
2007-08-22 21:37:00,2.83107,2.83107,2.82567,2.82927,11250000.0
2007-08-22 21:38:00,2.82947,2.83127,2.82774,2.83127,7760000.0
2007-08-22 21:39:00,2.82974,2.83087,2.82759,2.82852,8750000.0
2007-08-22 21:40:00,2.82846,2.83125,2.82802,2.83111,8380000.0
2007-08-22 21:41:00,2.83148,2.83168,2.82621,2.82907,5630000.0
2007-08-22 21:42:00,2.8314,2.8314,2.82564,2.82916,6250000.0
2007-08-22 21:43:00,2.82888,2.83084,2.82888,2.83081,5500000.0
2007-08-22 21:44:00,2.82873,2.83106,2.82721,2.82864,4880000.0
2007-08-22 21:45:00,2.83065,2.83083,2.82569,2.82904,15250000.0
2007-08-22 21:46:00,2.83122,2.83214,2.82919,2.83214,5750000.0
2007-08-22 21:47:00,2.82695,2.83207,2.82695,2.82859,10500000.0
2007-08-22 21:48:00,2.83123,2.83123,2.82879,2.82879,6000000.0
2007-08-22 21:49:00,2.83123,2.83135,2.82935,2.83135,9000000.0
2007-08-22 21:50:00,2.83017,2.83151,2.82916,2.82916,5130000.0
2007-08-22 21:51:00,2.83067,2.83118,2.8297,2.83018,6130000.0
2007-08-22 21:52:00,2.83057,2.83057,2.82649,2.82649,6750000.0
2007-08-22 21:53:00,2.83013,2.83207,2.83013,2.83207,6000000.0
2007-08-22 21:54:00,2.83075,2.83219,2.82895,2.82895,5750000.0
2007-08-22 21:55:00,2.82781,2.83147,2.82781,2.82976,7630000.0
2007-08-22 21:56:00,2.83103,2.83228,2.82675,2.83187,6500000.0
2007-08-22 21:57:00,2.82889,2.83157,2.8287,2.83157,6250000.0
2007-08-22 21:58:00,2.82895,2.83166,2.82872,2.83078,8250000.0
2007-08-22 21:59:00,2.82899,2.83012,2.82249,2.8277,10000000.0
2007-08-22 22:00:00,2.83024,2.83036,2.82776,2.82776,5500000.0
2007-08-22 22:01:00,2.82824,2.83023,2.82537,2.82799,8380000.0
2007-08-22 22:02:00,2.83038,2.83112,2.82863,2.83039,7000000.0
2007-08-22 22:03:00,2.82835,2.83186,2.82822,2.82953,9250000.0
2007-08-22 22:04:00,2.83102,2.83102,2.82813,2.83021,5500000.0
2007-08-22 22:05:00,2.8276,2.83074,2.8276,2.83074,6380000.0
2007-08-22 22:06:00,2.82759,2.83011,2.82738,2.82978,11260000.0
2007-08-22 22:07:00,2.82882,2.82938,2.82513,2.82695,9000000.0
2007-08-22 22:08:00,2.83043,2.83138,2.82707,2.82852,11250000.0
2007-08-22 22:09:00,2.8305,2.83148,2.83,2.83107,7250000.0
2007-08-22 22:10:00,2.82862,2.83061,2.82763,2.82763,7130000.0
2007-08-22 22:11:00,2.82841,2.83047,2.82698,2.82698,6000000.0
2007-08-22 22:13:00,2.83107,2.83107,2.82882,2.83062,5500000.0
2007-08-22 22:14:00,2.82788,2.83048,2.82406,2.8293,7000000.0
2007-08-22 22:15:00,2.83167,2.83167,2.8272,2.82728,9500000.0
2007-08-22 22:16:00,2.82623,2.83142,2.82562,2.83103,9630000.0
2007-08-22 22:17:00,2.82814,2.83029,2.82455,2.83011,9630000.0
2007-08-22 22:18:00,2.82885,2.83025,2.82687,2.82887,7880000.0
2007-08-22 22:19:00,2.8286,2.83043,2.82757,2.82936,6880000.0
2007-08-22 22:20:00,2.83025,2.83042,2.82629,2.8285,12510000.0
2007-08-22 22:21:00,2.82963,2.82996,2.82682,2.82996,15010000.0
2007-08-22 22:22:00,2.82855,2.82973,2.82842,2.82973,4750000.0
2007-08-22 22:23:00,2.82992,2.82992,2.82472,2.82927,8250000.0
2007-08-22 22:24:00,2.82959,2.83028,2.82445,2.82672,7000000.0
2007-08-22 22:25:00,2.82948,2.8295,2.82948,2.8295,1500000.0
2007-08-22 22:26:00,2.82781,2.82922,2.82688,2.82898,9000000.0
2007-08-22 22:27:00,2.82831,2.82948,2.82554,2.8283,5500000.0
2007-08-22 22:28:00,2.82917,2.82917,2.82663,2.82909,7750000.0
2007-08-22 22:29:00,2.82764,2.82914,2.82389,2.82914,6250000.0
2007-08-22 22:30:00,2.82688,2.82927,2.82306,2.82778,10250000.0
2007-08-22 22:31:00,2.82831,2.82933,2.82413,2.82766,8750000.0
2007-08-22 22:32:00,2.82584,2.82839,2.82419,2.82808,7250000.0
2007-08-22 22:33:00,2.82545,2.82844,2.82477,2.82477,7500000.0
2007-08-22 22:34:00,2.82859,2.82972,2.82611,2.82972,5250000.0
2007-08-22 22:35:00,2.82678,2.82881,2.82661,2.82799,6750000.0
2007-08-22 22:36:00,2.82931,2.82931,2.82586,2.82608,8500000.0
2007-08-22 22:37:00,2.82596,2.82911,2.82346,2.82911,10880000.0
2007-08-22 22:38:00,2.82905,2.82905,2.82454,2.82848,4500000.0
2007-08-22 22:39:00,2.8289,2.82995,2.82521,2.82804,11000000.0
2007-08-22 22:40:00,2.82835,2.82835,2.82726,2.82726,1500000.0
2007-08-22 22:41:00,2.82715,2.82857,2.82371,2.82857,11250000.0
2007-08-22 22:42:00,2.82691,2.82722,2.82184,2.82664,7750000.0
2007-08-22 22:43:00,2.82748,2.82894,2.82386,2.82818,8130000.0
2007-08-22 22:44:00,2.82721,2.82802,2.82394,2.82394,6130000.0
2007-08-22 22:45:00,2.8268,2.82887,2.82622,2.82842,10750000.0
2007-08-22 22:46:00,2.82747,2.82941,2.82401,2.82941,7000000.0
2007-08-22 22:47:00,2.8254,2.82922,2.82519,2.82922,10750000.0
2007-08-22 22:48:00,2.82553,2.82828,2.81996,2.82828,8500000.0
2007-08-22 22:49:00,2.82715,2.82892,2.82309,2.82623,7500000.0
2007-08-22 22:50:00,2.82647,2.82948,2.82647,2.82856,7500000.0
2007-08-22 22:51:00,2.82555,2.82939,2.82555,2.82939,7380000.0
2007-08-22 22:52:00,2.82745,2.82866,2.82477,2.82595,5500000.0
2007-08-22 22:53:00,2.8293,2.83002,2.82595,2.82969,7250000.0
2007-08-22 22:54:00,2.82689,2.82946,2.8238,2.82695,8880000.0
2007-08-22 22:56:00,2.83053,2.83072,2.82877,2.83016,5630000.0
2007-08-22 22:57:00,2.83064,2.83064,2.82555,2.82776,8500000.0
2007-08-22 22:58:00,2.83088,2.83088,2.8288,2.83011,5750000.0
2007-08-22 22:59:00,2.8293,2.83056,2.82566,2.82644,7880000.0
2007-08-22 23:00:00,2.83071,2.83071,2.82575,2.82897,7750000.0
2007-08-22 23:01:00,2.82944,2.83038,2.82549,2.83026,6500000.0
2007-08-22 23:02:00,2.82683,2.83048,2.82683,2.82856,10250000.0
2007-08-22 23:03:00,2.82722,2.83058,2.82722,2.83005,6500000.0
2007-08-22 23:04:00,2.82931,2.83086,2.82882,2.82941,6380000.0
2007-08-22 23:05:00,2.83114,2.83114,2.82818,2.82923,7380000.0
2007-08-22 23:06:00,2.82993,2.82993,2.82608,2.82976,7250000.0
2007-08-22 23:07:00,2.82524,2.82957,2.82497,2.82664,7500000.0
2007-08-22 23:08:00,2.82842,2.83027,2.82661,2.83027,5750000.0
2007-08-22 23:09:00,2.82922,2.8302,2.8253,2.82731,5500000.0
2007-08-22 23:10:00,2.82503,2.82892,2.82503,2.82852,8260000.0
2007-08-22 23:11:00,2.82854,2.8303,2.82586,2.8293,7750000.0
2007-08-22 23:12:00,2.82999,2.83037,2.82779,2.82779,8750000.0
2007-08-22 23:13:00,2.83052,2.83052,2.82524,2.82819,8750000.0
2007-08-22 23:14:00,2.82775,2.8305,2.82532,2.8283,9630000.0
2007-08-22 23:15:00,2.83024,2.83024,2.82844,2.82896,8750000.0
2007-08-22 23:16:00,2.8304,2.8304,2.82806,2.82851,6500000.0
2007-08-22 23:17:00,2.8289,2.82987,2.825,2.82895,6380000.0
2007-08-22 23:18:00,2.82859,2.83068,2.82559,2.82896,14000000.0
2007-08-22 23:19:00,2.82865,2.83055,2.82606,2.82606,7130000.0
2007-08-22 23:20:00,2.82872,2.82928,2.82442,2.82928,9000000.0
2007-08-22 23:21:00,2.82788,2.83039,2.82788,2.83002,8750000.0
2007-08-22 23:22:00,2.82595,2.82862,2.82595,2.82862,7250000.0
2007-08-22 23:23:00,2.82957,2.82957,2.82617,2.82727,5500000.0
2007-08-22 23:24:00,2.82734,2.82869,2.82454,2.82499,8630000.0
2007-08-22 23:25:00,2.82642,2.82912,2.8257,2.8257,6000000.0
2007-08-22 23:26:00,2.82853,2.82896,2.82506,2.82896,8250000.0
2007-08-22 23:27:00,2.82874,2.82919,2.82557,2.82747,7000000.0
2007-08-22 23:28:00,2.82833,2.8293,2.82746,2.82796,5750000.0
2007-08-22 23:29:00,2.83049,2.83049,2.82448,2.83008,8250000.0
2007-08-22 23:30:00,2.82862,2.82976,2.82225,2.8292,8500000.0
2007-08-22 23:31:00,2.82826,2.83046,2.82591,2.83046,8750000.0
2007-08-22 23:32:00,2.82885,2.82964,2.82642,2.82757,7750000.0
2007-08-22 23:33:00,2.83002,2.83026,2.82768,2.82861,5500000.0
2007-08-22 23:34:00,2.82495,2.82977,2.82495,2.82856,10500000.0
2007-08-22 23:35:00,2.82664,2.82978,2.82633,2.8294,6000000.0
2007-08-22 23:36:00,2.82801,2.82969,2.82687,2.82969,7380000.0
2007-08-22 23:37:00,2.82731,2.82917,2.8255,2.82917,8500000.0
2007-08-22 23:38:00,2.82766,2.82939,2.82624,2.82624,6130000.0
2007-08-22 23:39:00,2.82572,2.82824,2.82477,2.82801,5380000.0
2007-08-22 23:40:00,2.82899,2.82947,2.82399,2.8275,5500000.0
2007-08-22 23:41:00,2.82671,2.8292,2.82368,2.82878,5250000.0
2007-08-22 23:42:00,2.8264,2.82881,2.82349,2.82881,6250000.0
2007-08-22 23:43:00,2.82772,2.82828,2.82433,2.82433,8000000.0
2007-08-22 23:44:00,2.82462,2.82899,2.82462,2.82763,5250000.0
2007-08-22 23:45:00,2.82523,2.82884,2.82077,2.82077,4750000.0
2007-08-22 23:46:00,2.82819,2.82947,2.8244,2.82803,9380000.0
2007-08-22 23:47:00,2.82904,2.82904,2.82687,2.82687,8000000.0
2007-08-22 23:48:00,2.82603,2.82892,2.82603,2.8281,10250000.0
2007-08-22 23:49:00,2.82736,2.82958,2.82736,2.82876,7500000.0
2007-08-22 23:50:00,2.82471,2.82908,2.82471,2.82878,7250000.0
2007-08-22 23:51:00,2.8281,2.82888,2.82442,2.82888,7750000.0
2007-08-22 23:52:00,2.82705,2.82892,2.82573,2.82573,7750000.0
2007-08-22 23:53:00,2.82873,2.82934,2.82476,2.82934,5880000.0
2007-08-22 23:54:00,2.82765,2.82929,2.82612,2.82929,10630000.0
2007-08-22 23:55:00,2.82876,2.82876,2.82714,2.82871,6250000.0
2007-08-22 23:56:00,2.82906,2.82972,2.82309,2.82765,7750000.0
2007-08-22 23:57:00,2.82713,2.82713,2.82558,2.82599,9250000.0
2007-08-22 23:58:00,2.83038,2.83048,2.82643,2.82977,8500000.0
2007-08-22 23:59:00,2.82617,2.82796,2.82556,2.82728,6500000.0
2007-08-23 00:00:00,2.82843,2.82843,2.82356,2.82716,11250000.0
2007-08-23 00:01:00,2.82548,2.82728,2.82331,2.82728,6750000.0
2007-08-23 00:02:00,2.82566,2.82715,2.82324,2.82715,9750000.0
2007-08-23 00:03:00,2.82703,2.82703,2.82399,2.82459,5750000.0
2007-08-23 00:04:00,2.82627,2.82654,2.81996,2.82321,8500000.0
2007-08-23 00:05:00,2.8278,2.828,2.8249,2.82724,8250000.0
2007-08-23 00:06:00,2.82519,2.82762,2.82401,2.82664,6250000.0
2007-08-23 00:07:00,2.8213,2.82712,2.8213,2.82712,7750000.0
2007-08-23 00:08:00,2.82643,2.82778,2.82519,2.82778,11250000.0
2007-08-23 00:09:00,2.82534,2.82746,2.82382,2.82382,8000000.0
2007-08-23 00:10:00,2.82493,2.82844,2.82257,2.82257,5630000.0
2007-08-23 00:11:00,2.82605,2.82677,2.82239,2.82256,6250000.0
2007-08-23 00:12:00,2.82329,2.82639,2.82198,2.82479,6750000.0
2007-08-23 00:13:00,2.82426,2.82433,2.81867,2.82288,15000000.0
2007-08-23 00:14:00,2.82401,2.82401,2.82109,2.82202,8500000.0
2007-08-23 00:15:00,2.82327,2.82327,2.82124,2.82185,5750000.0
2007-08-23 00:16:00,2.82278,2.82519,2.82117,2.82499,12000000.0
2007-08-23 00:17:00,2.82439,2.82461,2.81843,2.81843,6500000.0
2007-08-23 00:18:00,2.82134,2.82443,2.82134,2.82257,5750000.0
2007-08-23 00:19:00,2.82225,2.82416,2.82157,2.82373,6500000.0
2007-08-23 00:20:00,2.82444,2.82492,2.82139,2.82486,10000000.0
2007-08-23 00:21:00,2.82586,2.82593,2.81988,2.82554,6250000.0
2007-08-23 00:22:00,2.82442,2.82533,2.82134,2.82527,7250000.0
2007-08-23 00:23:00,2.82292,2.82572,2.82292,2.82572,6750000.0
2007-08-23 00:24:00,2.82585,2.82598,2.82308,2.82308,8380000.0
2007-08-23 00:25:00,2.82351,2.82574,2.82327,2.82327,5250000.0
2007-08-23 00:26:00,2.81965,2.82513,2.81965,2.82513,5750000.0
2007-08-23 00:27:00,2.82529,2.82529,2.82133,2.82434,6250000.0
2007-08-23 00:28:00,2.82282,2.82496,2.82126,2.82316,7630000.0
2007-08-23 00:29:00,2.82214,2.82426,2.82108,2.82108,5750000.0
2007-08-23 00:30:00,2.82449,2.82487,2.82105,2.82227,8500000.0
2007-08-23 00:31:00,2.82335,2.8243,2.82271,2.82271,5500000.0
2007-08-23 00:32:00,2.82396,2.82475,2.81953,2.82337,6500000.0
2007-08-23 00:33:00,2.82567,2.82567,2.82074,2.82074,6130000.0
2007-08-23 00:34:00,2.82547,2.82561,2.81909,2.82224,7630000.0
2007-08-23 00:35:00,2.82181,2.82559,2.81883,2.82532,6250000.0
2007-08-23 00:36:00,2.82307,2.82532,2.82132,2.82478,5250000.0
2007-08-23 00:37:00,2.82411,2.82528,2.81924,2.82469,5250000.0
2007-08-23 00:38:00,2.82367,2.82667,2.82087,2.82667,6750000.0
2007-08-23 00:39:00,2.82414,2.82629,2.8215,2.82331,10380000.0
2007-08-23 00:40:00,2.82184,2.825,2.82147,2.82459,5750000.0
2007-08-23 00:41:00,2.82491,2.82491,2.82292,2.82292,5750000.0
2007-08-23 00:42:00,2.82591,2.82591,2.82119,2.82467,7750000.0
2007-08-23 00:43:00,2.82275,2.82432,2.82002,2.82227,6750000.0
2007-08-23 00:44:00,2.82301,2.82456,2.81843,2.82456,5250000.0
2007-08-23 00:45:00,2.8226,2.82486,2.82153,2.82437,6000000.0
2007-08-23 00:46:00,2.82069,2.82531,2.82069,2.82531,7750000.0
2007-08-23 00:47:00,2.82426,2.82454,2.82041,2.82359,5500000.0
2007-08-23 00:48:00,2.82041,2.82479,2.82041,2.82479,6750000.0
2007-08-23 00:49:00,2.8231,2.82445,2.82183,2.82333,8000000.0
2007-08-23 00:50:00,2.82302,2.8239,2.82281,2.82337,6500000.0
2007-08-23 00:51:00,2.82504,2.82504,2.82041,2.82171,4750000.0
2007-08-23 00:52:00,2.82223,2.82452,2.82223,2.82452,8380000.0
2007-08-23 00:53:00,2.82229,2.82493,2.8207,2.82493,7250000.0
2007-08-23 00:54:00,2.8237,2.82456,2.81952,2.82417,11380000.0
2007-08-23 00:55:00,2.82329,2.82434,2.82085,2.82181,10000000.0
2007-08-23 00:56:00,2.82377,2.82492,2.82218,2.82487,8000000.0
2007-08-23 00:57:00,2.8222,2.82453,2.82116,2.82453,6250000.0
2007-08-23 00:58:00,2.82306,2.82478,2.82133,2.82436,12630000.0
2007-08-23 00:59:00,2.82479,2.8253,2.82024,2.82341,6130000.0
2007-08-23 01:00:00,2.82572,2.8271,2.82006,2.82509,9500000.0
2007-08-23 01:01:00,2.82506,2.82536,2.82351,2.82356,5630000.0
2007-08-23 01:02:00,2.82441,2.82556,2.82291,2.82381,15250000.0
2007-08-23 01:03:00,2.82342,2.82516,2.82167,2.82349,8500000.0
2007-08-23 01:04:00,2.82486,2.82503,2.8215,2.82376,6380000.0
2007-08-23 01:05:00,2.82582,2.82582,2.82162,2.82468,7250000.0
2007-08-23 01:06:00,2.82519,2.82558,2.82416,2.82558,5500000.0
2007-08-23 01:07:00,2.82477,2.8254,2.8234,2.8234,9250000.0
2007-08-23 01:08:00,2.82423,2.82499,2.8203,2.82499,8000000.0
2007-08-23 01:09:00,2.82508,2.8256,2.82077,2.82077,8000000.0
2007-08-23 01:10:00,2.8245,2.8245,2.82291,2.82414,6250000.0
2007-08-23 01:11:00,2.82451,2.82519,2.81854,2.82519,12750000.0
2007-08-23 01:12:00,2.82169,2.82515,2.82071,2.82478,8760000.0
2007-08-23 01:13:00,2.8237,2.82467,2.8226,2.82364,9500000.0
2007-08-23 01:14:00,2.82146,2.82587,2.82111,2.82587,5500000.0
2007-08-23 01:15:00,2.82002,2.82312,2.81997,2.82231,5630000.0
2007-08-23 01:16:00,2.82512,2.82547,2.82119,2.82119,5500000.0
2007-08-23 01:17:00,2.82424,2.82501,2.82085,2.82208,6500000.0
2007-08-23 01:18:00,2.8242,2.82649,2.8208,2.82163,8000000.0
2007-08-23 01:19:00,2.82056,2.82308,2.8185,2.82214,7750000.0
2007-08-23 01:20:00,2.82484,2.82484,2.81842,2.82016,8000000.0
2007-08-23 01:21:00,2.8223,2.82328,2.81781,2.82199,8750000.0
2007-08-23 01:22:00,2.82279,2.82443,2.81626,2.82221,8750000.0
2007-08-23 01:23:00,2.82018,2.82382,2.8185,2.82278,8000000.0
2007-08-23 01:24:00,2.82296,2.82501,2.81909,2.82501,6000000.0
2007-08-23 01:25:00,2.82236,2.825,2.81963,2.82234,10500000.0
2007-08-23 01:26:00,2.8219,2.82661,2.82045,2.8209,7880000.0
2007-08-23 01:27:00,2.82362,2.82612,2.82234,2.82612,7000000.0
2007-08-23 01:28:00,2.82114,2.82523,2.82114,2.82509,5500000.0
2007-08-23 01:29:00,2.82297,2.82574,2.82144,2.82574,7750000.0
2007-08-23 01:30:00,2.82324,2.82543,2.81895,2.82543,7750000.0
2007-08-23 01:31:00,2.82559,2.82559,2.81813,2.82196,7130000.0
2007-08-23 01:32:00,2.82048,2.8245,2.82048,2.82161,5750000.0
2007-08-23 01:33:00,2.82603,2.82603,2.82082,2.82281,7630000.0
2007-08-23 01:34:00,2.82529,2.82552,2.81953,2.82527,8500000.0
2007-08-23 01:35:00,2.82326,2.82538,2.82071,2.82463,8130000.0
2007-08-23 01:36:00,2.82611,2.82611,2.82154,2.82508,8250000.0
2007-08-23 01:37:00,2.82559,2.82559,2.82304,2.82308,5500000.0
2007-08-23 01:38:00,2.82262,2.82564,2.82192,2.823,6750000.0
2007-08-23 01:39:00,2.82519,2.82541,2.82089,2.82477,6000000.0
2007-08-23 01:40:00,2.82554,2.82613,2.8202,2.82213,5380000.0
2007-08-23 01:41:00,2.82573,2.82573,2.82142,2.82536,5500000.0
2007-08-23 01:42:00,2.82409,2.8256,2.82036,2.8226,6750000.0
2007-08-23 01:43:00,2.8245,2.82535,2.82329,2.82383,5500000.0
2007-08-23 01:44:00,2.82201,2.82644,2.82165,2.82644,6000000.0
2007-08-23 01:45:00,2.82358,2.82391,2.81628,2.82193,11250000.0
2007-08-23 01:46:00,2.82624,2.82624,2.82403,2.82501,5750000.0
2007-08-23 01:47:00,2.82381,2.82526,2.81959,2.8196,8250000.0
2007-08-23 01:48:00,2.81985,2.82495,2.81985,2.82476,7250000.0
2007-08-23 01:49:00,2.82525,2.82634,2.81963,2.81963,9250000.0
2007-08-23 01:50:00,2.82393,2.8242,2.82205,2.8226,5630000.0
2007-08-23 01:51:00,2.82369,2.82485,2.81776,2.82403,5500000.0
2007-08-23 01:52:00,2.82268,2.82513,2.8195,2.82513,6250000.0
2007-08-23 01:53:00,2.82209,2.82537,2.82035,2.82177,14630000.0
2007-08-23 01:54:00,2.82168,2.82669,2.82168,2.82464,7500000.0
2007-08-23 01:55:00,2.82128,2.82538,2.82128,2.8235,17500000.0
2007-08-23 01:56:00,2.82472,2.82641,2.82193,2.8252,14250000.0
2007-08-23 01:57:00,2.82223,2.827,2.82223,2.82371,7250000.0
2007-08-23 02:00:00,2.8231,2.82628,2.82271,2.82511,10500000.0
2007-08-23 02:01:00,2.82315,2.82432,2.82119,2.82119,11510000.0
2007-08-23 02:02:00,2.82547,2.82547,2.82266,2.82439,8250000.0
2007-08-23 02:03:00,2.82299,2.82513,2.8201,2.82412,8500000.0
2007-08-23 02:04:00,2.82394,2.82534,2.82139,2.82295,10500000.0
2007-08-23 02:05:00,2.82327,2.82579,2.82144,2.82579,6250000.0
2007-08-23 02:06:00,2.82306,2.82526,2.82117,2.82117,7000000.0
2007-08-23 02:07:00,2.82444,2.82508,2.82163,2.82163,13750000.0
2007-08-23 02:08:00,2.82353,2.82505,2.82142,2.82142,5750000.0
2007-08-23 02:09:00,2.82425,2.82621,2.82155,2.82598,7500000.0
2007-08-23 02:10:00,2.82442,2.82509,2.82088,2.82276,9130000.0
2007-08-23 02:11:00,2.82284,2.82531,2.82012,2.82531,10750000.0
2007-08-23 02:12:00,2.82313,2.82581,2.82187,2.8233,10880000.0
2007-08-23 02:13:00,2.82181,2.82592,2.82147,2.8256,9630000.0
2007-08-23 02:14:00,2.82554,2.82554,2.82226,2.82424,8250000.0
2007-08-23 02:15:00,2.82295,2.82507,2.82272,2.8237,6130000.0
2007-08-23 02:16:00,2.82403,2.82418,2.82301,2.82344,8880000.0
2007-08-23 02:17:00,2.82381,2.82645,2.8211,2.8211,7750000.0
2007-08-23 02:18:00,2.82188,2.82569,2.82188,2.82328,5250000.0
2007-08-23 02:19:00,2.82257,2.82426,2.82015,2.82426,13000000.0
2007-08-23 02:20:00,2.82333,2.8242,2.81995,2.8242,10000000.0
2007-08-23 02:21:00,2.82394,2.82401,2.8227,2.8238,7250000.0
2007-08-23 02:22:00,2.82401,2.8251,2.81969,2.82453,9760000.0
2007-08-23 02:23:00,2.82383,2.82623,2.82176,2.82273,7250000.0
2007-08-23 02:24:00,2.82444,2.82444,2.8226,2.82361,6630000.0
2007-08-23 02:25:00,2.82286,2.82389,2.8202,2.82104,15130000.0
2007-08-23 02:26:00,2.82119,2.82373,2.81916,2.82294,8000000.0
2007-08-23 02:27:00,2.82373,2.82404,2.82058,2.82058,11130000.0
2007-08-23 02:28:00,2.82296,2.82493,2.81998,2.82283,12380000.0
2007-08-23 02:29:00,2.82192,2.82367,2.82153,2.82247,6750000.0
2007-08-23 02:30:00,2.82297,2.8244,2.82219,2.8244,7750000.0
2007-08-23 02:31:00,2.82122,2.8239,2.81995,2.8239,9130000.0
2007-08-23 02:32:00,2.82293,2.82354,2.82114,2.82217,8880000.0
2007-08-23 02:33:00,2.8221,2.82401,2.8221,2.82377,5500000.0
2007-08-23 02:34:00,2.82258,2.82399,2.82069,2.82399,6250000.0
2007-08-23 02:35:00,2.82083,2.82411,2.82007,2.82411,13380000.0
2007-08-23 02:36:00,2.82256,2.82432,2.81831,2.8202,10880000.0
2007-08-23 02:37:00,2.81502,2.82272,2.81502,2.8176,14380000.0
2007-08-23 02:38:00,2.82275,2.8242,2.81946,2.8226,10250000.0
2007-08-23 02:39:00,2.8223,2.82421,2.82212,2.82233,6380000.0
2007-08-23 02:40:00,2.82411,2.82518,2.82244,2.82458,6000000.0
2007-08-23 02:41:00,2.8201,2.82432,2.81999,2.82185,7750000.0
2007-08-23 02:42:00,2.82223,2.82363,2.82045,2.82045,9250000.0
2007-08-23 02:43:00,2.82286,2.82395,2.81754,2.82109,7500000.0
2007-08-23 02:44:00,2.82134,2.82282,2.8182,2.81994,9250000.0
2007-08-23 02:45:00,2.8163,2.82179,2.8163,2.82146,11630000.0
2007-08-23 02:46:00,2.81939,2.82252,2.81885,2.82227,10000000.0
2007-08-23 02:47:00,2.82173,2.82225,2.8199,2.82189,7000000.0
2007-08-23 02:48:00,2.82076,2.82116,2.81732,2.82013,6250000.0
2007-08-23 02:49:00,2.82077,2.82264,2.82049,2.82131,6250000.0
2007-08-23 02:50:00,2.82035,2.82268,2.81843,2.82117,10510000.0
2007-08-23 02:51:00,2.81992,2.82345,2.81706,2.82138,8260000.0
2007-08-23 02:52:00,2.81696,2.82264,2.81696,2.82076,6380000.0
2007-08-23 02:53:00,2.82281,2.82281,2.8208,2.8208,10750000.0
2007-08-23 02:54:00,2.82054,2.82529,2.82053,2.8225,9510000.0
2007-08-23 02:55:00,2.82297,2.82343,2.81561,2.82254,16630000.0
2007-08-23 02:56:00,2.82052,2.82476,2.82,2.82132,11380000.0
2007-08-23 02:57:00,2.82072,2.82168,2.81827,2.81981,8380000.0
2007-08-23 02:58:00,2.81607,2.82269,2.81607,2.82269,7250000.0
2007-08-23 02:59:00,2.82304,2.82383,2.81906,2.81906,12250000.0
2007-08-23 03:00:00,2.82202,2.82247,2.81847,2.82119,10500000.0
2007-08-23 03:01:00,2.81962,2.82465,2.81962,2.82063,8880000.0
2007-08-23 03:02:00,2.82061,2.82257,2.81899,2.81998,7500000.0
2007-08-23 03:03:00,2.82231,2.82415,2.82099,2.82377,5630000.0
2007-08-23 03:04:00,2.81839,2.82279,2.81839,2.82055,10000000.0
2007-08-23 03:05:00,2.81826,2.82238,2.81826,2.8221,7500000.0
2007-08-23 03:06:00,2.81754,2.82291,2.81753,2.82291,15750000.0
2007-08-23 03:07:00,2.82315,2.82315,2.81795,2.81795,8000000.0
2007-08-23 03:08:00,2.8242,2.8242,2.81868,2.81868,9750000.0
2007-08-23 03:09:00,2.82003,2.8217,2.81684,2.81928,5750000.0
2007-08-23 03:10:00,2.81989,2.82219,2.81989,2.82037,10760000.0
2007-08-23 03:11:00,2.82248,2.82297,2.81708,2.8191,8130000.0
2007-08-23 03:12:00,2.82048,2.82239,2.81546,2.82237,5250000.0
2007-08-23 03:13:00,2.81789,2.82242,2.81789,2.82149,11750000.0
2007-08-23 03:14:00,2.82034,2.82375,2.81834,2.81974,8630000.0
2007-08-23 03:15:00,2.82191,2.8241,2.81715,2.81715,8250000.0
2007-08-23 03:16:00,2.81915,2.81962,2.8155,2.8155,8250000.0
2007-08-23 03:17:00,2.82076,2.82403,2.82022,2.82403,8880000.0
2007-08-23 03:18:00,2.8218,2.82204,2.81805,2.81805,5880000.0
2007-08-23 03:19:00,2.8227,2.82452,2.82013,2.82452,5750000.0
2007-08-23 03:20:00,2.82252,2.82572,2.82183,2.82572,7750000.0
2007-08-23 03:21:00,2.82121,2.82299,2.81959,2.82299,8000000.0
2007-08-23 03:22:00,2.82017,2.82398,2.8191,2.82306,13000000.0
2007-08-23 03:23:00,2.82077,2.8246,2.82017,2.8218,10130000.0
2007-08-23 03:24:00,2.82398,2.82398,2.8184,2.82061,9000000.0
2007-08-23 03:25:00,2.82366,2.82441,2.81978,2.82074,9510000.0
2007-08-23 03:26:00,2.8211,2.82322,2.81986,2.82322,8000000.0
2007-08-23 03:27:00,2.82412,2.82423,2.81872,2.82222,5500000.0
2007-08-23 03:28:00,2.82125,2.82414,2.81727,2.81802,7880000.0
2007-08-23 03:29:00,2.82002,2.82411,2.82002,2.82228,8380000.0
2007-08-23 03:30:00,2.82336,2.82366,2.81968,2.82334,9510000.0
2007-08-23 03:31:00,2.8213,2.82315,2.81756,2.82048,11510000.0
2007-08-23 03:32:00,2.82169,2.823,2.8194,2.82186,8000000.0
2007-08-23 03:33:00,2.82038,2.82381,2.81888,2.82381,7750000.0
2007-08-23 03:34:00,2.81886,2.82207,2.81886,2.8219,6750000.0
2007-08-23 03:35:00,2.8231,2.82347,2.82044,2.82347,7760000.0
2007-08-23 03:36:00,2.82289,2.82298,2.8191,2.81934,10630000.0
2007-08-23 03:37:00,2.82118,2.82278,2.82118,2.82273,5750000.0
2007-08-23 03:38:00,2.82064,2.8226,2.81707,2.81899,8750000.0
2007-08-23 03:39:00,2.8248,2.8248,2.82079,2.82079,8760000.0
2007-08-23 03:40:00,2.82442,2.82622,2.82442,2.82622,8500000.0
2007-08-23 03:41:00,2.82276,2.82376,2.81929,2.82322,9000000.0
2007-08-23 03:42:00,2.8224,2.82332,2.81891,2.82332,8000000.0
2007-08-23 03:43:00,2.82411,2.82479,2.82077,2.82246,8250000.0
2007-08-23 03:44:00,2.82379,2.82434,2.81973,2.81973,4760000.0
2007-08-23 03:45:00,2.82241,2.82671,2.82073,2.8247,13130000.0
2007-08-23 03:46:00,2.82029,2.82277,2.8181,2.82081,6380000.0
2007-08-23 03:47:00,2.8189,2.82178,2.81727,2.82159,11500000.0
2007-08-23 03:48:00,2.82138,2.82414,2.81953,2.82147,27130000.0
2007-08-23 03:49:00,2.82068,2.8216,2.81844,2.81882,6250000.0
2007-08-23 03:50:00,2.82142,2.8237,2.81951,2.81951,6630000.0
2007-08-23 03:51:00,2.81913,2.82502,2.81913,2.82332,5750000.0
2007-08-23 03:52:00,2.82352,2.82443,2.81565,2.81565,5880000.0
2007-08-23 03:53:00,2.82095,2.82233,2.81876,2.82224,14000000.0
2007-08-23 03:54:00,2.82033,2.82413,2.82025,2.82308,10630000.0
2007-08-23 03:55:00,2.82054,2.82496,2.82054,2.82364,10500000.0
2007-08-23 03:56:00,2.81983,2.82287,2.81696,2.81943,12630000.0
2007-08-23 03:57:00,2.82317,2.82405,2.82181,2.82297,9260000.0
2007-08-23 03:58:00,2.82233,2.82263,2.81977,2.82263,6750000.0
2007-08-23 03:59:00,2.8209,2.82389,2.8209,2.82109,10250000.0
2007-08-23 04:00:00,2.82008,2.82289,2.82008,2.82113,10380000.0
2007-08-23 04:01:00,2.82164,2.82164,2.81903,2.82079,9130000.0
2007-08-23 04:02:00,2.81976,2.82259,2.81773,2.8217,12500000.0
2007-08-23 04:03:00,2.82261,2.82354,2.82101,2.82217,6250000.0
2007-08-23 04:04:00,2.82139,2.82254,2.82056,2.82199,10750000.0
2007-08-23 04:05:00,2.82044,2.82222,2.81895,2.82147,6250000.0
2007-08-23 04:06:00,2.82207,2.82386,2.81689,2.82386,7000000.0
2007-08-23 04:07:00,2.81741,2.82261,2.81741,2.82002,6880000.0
2007-08-23 04:08:00,2.82037,2.82465,2.81997,2.823,6630000.0
2007-08-23 04:09:00,2.81935,2.82341,2.81935,2.82179,17000000.0
2007-08-23 04:10:00,2.82188,2.82297,2.82127,2.82177,5250000.0
2007-08-23 04:11:00,2.82047,2.82277,2.81766,2.82058,6000000.0
2007-08-23 04:12:00,2.82046,2.82402,2.81872,2.82164,12500000.0
2007-08-23 04:13:00,2.82094,2.82257,2.81737,2.8219,8130000.0
2007-08-23 04:14:00,2.82638,2.82638,2.82302,2.82302,9250000.0
2007-08-23 04:15:00,2.82693,2.82693,2.82467,2.8263,7130000.0
2007-08-23 04:16:00,2.82375,2.82375,2.82184,2.82344,8000000.0
2007-08-23 04:17:00,2.82548,2.82548,2.81823,2.82187,10010000.0
2007-08-23 04:18:00,2.82255,2.824,2.82162,2.82398,5500000.0
2007-08-23 04:19:00,2.82168,2.82316,2.82092,2.8231,8630000.0
2007-08-23 04:20:00,2.82662,2.82662,2.82662,2.82662,750000.0
2007-08-23 04:22:00,2.82612,2.82628,2.82612,2.82628,1750000.0
2007-08-23 04:23:00,2.82603,2.82603,2.82603,2.82603,1000000.0
2007-08-23 04:24:00,2.8236,2.8236,2.82158,2.82323,10750000.0
2007-08-23 04:25:00,2.82592,2.8263,2.82182,2.8263,9500000.0
2007-08-23 04:26:00,2.82448,2.82672,2.82318,2.82618,11750000.0
2007-08-23 04:28:00,2.82186,2.82422,2.82057,2.82057,11880000.0
2007-08-23 04:29:00,2.8226,2.8226,2.82109,2.82123,4130000.0
2007-08-23 04:30:00,2.82426,2.82481,2.82057,2.82143,6500000.0
2007-08-23 04:31:00,2.82186,2.82456,2.821,2.82279,9000000.0
2007-08-23 04:32:00,2.82174,2.823,2.81914,2.823,6130000.0
2007-08-23 04:33:00,2.81865,2.82528,2.81865,2.82464,15130000.0
2007-08-23 04:34:00,2.82293,2.82329,2.81982,2.82306,8750000.0
2007-08-23 04:35:00,2.82458,2.82682,2.82458,2.82682,5500000.0
2007-08-23 04:36:00,2.82602,2.82668,2.82178,2.82638,7000000.0
2007-08-23 04:37:00,2.82006,2.8227,2.81841,2.81841,6000000.0
2007-08-23 04:38:00,2.82224,2.82297,2.82024,2.82024,5500000.0
2007-08-23 04:39:00,2.81816,2.82253,2.81816,2.82219,6000000.0
2007-08-23 04:40:00,2.82054,2.82448,2.82054,2.82448,6380000.0
2007-08-23 04:41:00,2.82159,2.82431,2.82075,2.82304,7000000.0
2007-08-23 04:42:00,2.82273,2.82273,2.81889,2.81889,6000000.0
2007-08-23 04:43:00,2.82388,2.82388,2.82069,2.82069,3750000.0
2007-08-23 04:44:00,2.82613,2.82693,2.82188,2.82188,14890000.0
2007-08-23 04:46:00,2.82263,2.82463,2.81816,2.82018,9750000.0
2007-08-23 04:48:00,2.82556,2.82556,2.82245,2.82245,7500000.0
2007-08-23 04:49:00,2.82428,2.82638,2.82428,2.82638,10630000.0
2007-08-23 04:50:00,2.82345,2.82388,2.82016,2.82319,10750000.0
2007-08-23 04:51:00,2.82576,2.82576,2.81867,2.82299,7500000.0
2007-08-23 04:52:00,2.82126,2.82314,2.81821,2.82155,8250000.0
2007-08-23 04:53:00,2.82466,2.82479,2.81875,2.8202,7750000.0
2007-08-23 04:54:00,2.82318,2.82424,2.8218,2.82424,13500000.0
2007-08-23 04:55:00,2.82365,2.82365,2.82004,2.8226,5500000.0
2007-08-23 04:56:00,2.82208,2.82496,2.8219,2.82421,10380000.0
2007-08-23 04:57:00,2.81992,2.82333,2.8174,2.8174,5750000.0
2007-08-23 04:58:00,2.82352,2.82443,2.82074,2.82359,12250000.0
2007-08-23 04:59:00,2.82365,2.82365,2.81832,2.81884,10500000.0
2007-08-23 05:00:00,2.82121,2.82327,2.81793,2.82261,13750000.0
2007-08-23 05:01:00,2.82414,2.82553,2.82143,2.82143,5250000.0
2007-08-23 05:02:00,2.82263,2.82305,2.8186,2.82094,10250000.0
2007-08-23 05:03:00,2.82353,2.82353,2.81846,2.81996,6250000.0
2007-08-23 05:04:00,2.82441,2.82551,2.82123,2.82123,13250000.0
2007-08-23 05:06:00,2.82313,2.82418,2.8204,2.82246,11630000.0
2007-08-23 05:07:00,2.82324,2.82342,2.81871,2.81997,5750000.0
2007-08-23 05:08:00,2.82623,2.82623,2.81943,2.82071,8500000.0
2007-08-23 05:09:00,2.82162,2.824,2.81922,2.82107,9000000.0
2007-08-23 05:10:00,2.81854,2.82294,2.81761,2.82072,6500000.0
2007-08-23 05:11:00,2.82548,2.82548,2.81844,2.81844,14500000.0
2007-08-23 05:12:00,2.82386,2.82386,2.82112,2.82135,5500000.0
2007-08-23 05:13:00,2.82148,2.82296,2.82016,2.82062,7750000.0
2007-08-23 05:14:00,2.81937,2.82325,2.81937,2.82203,7500000.0
2007-08-23 05:15:00,2.81877,2.81982,2.81802,2.81878,6250000.0
2007-08-23 05:16:00,2.82612,2.82612,2.82053,2.82327,8000000.0
2007-08-23 05:17:00,2.82244,2.82449,2.81886,2.81886,5500000.0
2007-08-23 05:19:00,2.8239,2.82442,2.82059,2.82087,3750000.0
2007-08-23 05:20:00,2.82308,2.82707,2.82308,2.82438,6250000.0
2007-08-23 05:22:00,2.82637,2.82678,2.82282,2.82633,7880000.0
2007-08-23 05:23:00,2.81993,2.82237,2.81681,2.81838,7500000.0
2007-08-23 05:24:00,2.82286,2.82305,2.81549,2.81549,6250000.0
2007-08-23 05:25:00,2.82258,2.82258,2.81488,2.82242,10750000.0
2007-08-23 05:26:00,2.82148,2.82223,2.81864,2.81864,18000000.0
2007-08-23 05:27:00,2.82166,2.82503,2.82066,2.82324,7750000.0
2007-08-23 05:28:00,2.81689,2.82137,2.81632,2.81632,8250000.0
2007-08-23 05:29:00,2.8167,2.82229,2.8167,2.82093,10750000.0
2007-08-23 05:30:00,2.82216,2.82311,2.81604,2.82311,6250000.0
2007-08-23 05:31:00,2.82236,2.82236,2.8194,2.82046,10500000.0
2007-08-23 05:32:00,2.81873,2.8232,2.81755,2.81998,8130000.0
2007-08-23 05:33:00,2.82324,2.82324,2.8201,2.82118,9880000.0
2007-08-23 05:34:00,2.82192,2.82405,2.81678,2.82087,9250000.0
2007-08-23 05:35:00,2.82078,2.8232,2.81897,2.81897,8130000.0
2007-08-23 05:36:00,2.82054,2.82433,2.81941,2.82264,13000000.0
2007-08-23 05:37:00,2.82292,2.82292,2.81856,2.82215,7500000.0
2007-08-23 05:38:00,2.82228,2.82376,2.82085,2.82376,8000000.0
2007-08-23 05:39:00,2.81752,2.82433,2.81752,2.82115,14000000.0
2007-08-23 05:40:00,2.8212,2.82277,2.82032,2.82032,5500000.0
2007-08-23 05:41:00,2.82109,2.8244,2.81989,2.82059,9500000.0
2007-08-23 05:42:00,2.82159,2.82259,2.81578,2.82236,15880000.0
2007-08-23 05:43:00,2.82107,2.82267,2.81958,2.82121,12250000.0
2007-08-23 05:44:00,2.82129,2.82225,2.81725,2.82102,15250000.0
2007-08-23 05:45:00,2.81816,2.82154,2.81816,2.82086,7880000.0
2007-08-23 05:46:00,2.82183,2.82183,2.81692,2.81937,3750000.0
2007-08-23 05:47:00,2.82004,2.82145,2.81882,2.82056,8250000.0
2007-08-23 05:48:00,2.81902,2.82283,2.81827,2.81827,8260000.0
2007-08-23 05:49:00,2.81576,2.82348,2.81576,2.82086,6380000.0
2007-08-23 05:50:00,2.81947,2.8215,2.81707,2.8183,13500000.0
2007-08-23 05:51:00,2.81937,2.82171,2.8193,2.82171,8510000.0
2007-08-23 05:52:00,2.81787,2.82138,2.81649,2.82138,9500000.0
2007-08-23 05:53:00,2.81916,2.82278,2.81916,2.82007,7750000.0
2007-08-23 05:54:00,2.81871,2.82273,2.81871,2.81946,10250000.0
2007-08-23 05:55:00,2.81964,2.82149,2.81849,2.82149,9380000.0
2007-08-23 05:56:00,2.82262,2.82262,2.81879,2.81935,11250000.0
2007-08-23 05:57:00,2.82005,2.82309,2.81785,2.82309,12000000.0
2007-08-23 05:58:00,2.8234,2.8234,2.81855,2.82036,10000000.0
2007-08-23 05:59:00,2.82137,2.82397,2.81726,2.82028,10000000.0
2007-08-23 06:00:00,2.82243,2.82302,2.81738,2.81738,10380000.0
2007-08-23 06:01:00,2.82295,2.82295,2.81834,2.81834,5880000.0
2007-08-23 06:02:00,2.8222,2.82427,2.81856,2.81856,8260000.0
2007-08-23 06:03:00,2.82233,2.82504,2.81778,2.82504,5250000.0
2007-08-23 06:04:00,2.82095,2.82249,2.82034,2.82096,6750000.0
2007-08-23 06:05:00,2.82499,2.82499,2.82011,2.82109,9750000.0
2007-08-23 06:06:00,2.81763,2.82489,2.81763,2.8234,11250000.0
2007-08-23 06:07:00,2.81982,2.82125,2.81704,2.82125,5500000.0
2007-08-23 06:08:00,2.82635,2.82635,2.81735,2.81899,8750000.0
2007-08-23 06:09:00,2.82313,2.82313,2.81658,2.81658,9130000.0
2007-08-23 06:10:00,2.82275,2.82512,2.82058,2.82171,9750000.0
2007-08-23 06:11:00,2.82387,2.82388,2.81794,2.81825,13510000.0
2007-08-23 06:12:00,2.82311,2.82486,2.8217,2.82349,12630000.0
2007-08-23 06:13:00,2.82375,2.82391,2.8197,2.82275,7250000.0
2007-08-23 06:14:00,2.82487,2.82568,2.82097,2.82301,12000000.0
2007-08-23 06:15:00,2.8205,2.82481,2.8205,2.82432,7000000.0
2007-08-23 06:16:00,2.82228,2.8226,2.81933,2.82249,12750000.0
2007-08-23 06:17:00,2.82229,2.82229,2.81892,2.81892,6000000.0
2007-08-23 06:18:00,2.82435,2.82435,2.81979,2.8234,9250000.0
2007-08-23 06:19:00,2.82246,2.82397,2.81855,2.81855,12380000.0
2007-08-23 06:20:00,2.82294,2.8251,2.82237,2.82258,8000000.0
2007-08-23 06:21:00,2.82287,2.82421,2.82152,2.82173,9500000.0
2007-08-23 06:22:00,2.81992,2.82256,2.81992,2.82202,7750000.0
2007-08-23 06:23:00,2.82491,2.82491,2.82053,2.82207,7880000.0
2007-08-23 06:24:00,2.82194,2.82336,2.8163,2.81901,6250000.0
2007-08-23 06:25:00,2.82087,2.82231,2.81932,2.82106,12250000.0
2007-08-23 06:26:00,2.82397,2.82613,2.82397,2.82613,8130000.0
2007-08-23 06:28:00,2.82272,2.82476,2.82066,2.82113,9010000.0
2007-08-23 06:29:00,2.81988,2.82256,2.81759,2.82041,7250000.0
2007-08-23 06:30:00,2.82071,2.82317,2.8185,2.82173,10000000.0
2007-08-23 06:31:00,2.82014,2.82475,2.81885,2.81885,8000000.0
2007-08-23 06:32:00,2.82108,2.82511,2.8205,2.82389,6250000.0
2007-08-23 06:33:00,2.81722,2.82415,2.81722,2.82344,7000000.0
2007-08-23 06:34:00,2.81711,2.82267,2.81711,2.82265,6380000.0
2007-08-23 06:35:00,2.81993,2.82379,2.81993,2.82258,6750000.0
2007-08-23 06:36:00,2.82404,2.82404,2.81968,2.81968,5750000.0
2007-08-23 06:37:00,2.82323,2.8247,2.81715,2.8247,10380000.0
2007-08-23 06:38:00,2.82089,2.82375,2.81598,2.82312,5500000.0
2007-08-23 06:39:00,2.82611,2.82658,2.82182,2.82658,8500000.0
2007-08-23 06:40:00,2.81903,2.8237,2.81903,2.81925,5500000.0
2007-08-23 06:41:00,2.82241,2.82455,2.82161,2.82414,6260000.0
2007-08-23 06:42:00,2.82076,2.82431,2.8206,2.82144,8750000.0
2007-08-23 06:43:00,2.81749,2.823,2.81705,2.81705,6630000.0
2007-08-23 06:44:00,2.82125,2.82167,2.82125,2.82139,2250000.0
2007-08-23 06:45:00,2.81941,2.82372,2.81941,2.82361,6250000.0
2007-08-23 06:46:00,2.82499,2.82499,2.81902,2.82017,10880000.0
2007-08-23 06:47:00,2.81771,2.82466,2.81771,2.82466,6000000.0
2007-08-23 06:48:00,2.82264,2.82315,2.81995,2.82304,6750000.0
2007-08-23 06:49:00,2.82118,2.82255,2.81792,2.82252,6250000.0
2007-08-23 06:50:00,2.82191,2.82474,2.81986,2.82347,8750000.0
2007-08-23 06:51:00,2.82167,2.82199,2.81957,2.81957,2500000.0
2007-08-23 06:52:00,2.82311,2.82422,2.81962,2.82422,5500000.0
2007-08-23 06:53:00,2.81759,2.82313,2.81759,2.82312,6630000.0
2007-08-23 06:54:00,2.82093,2.82491,2.81936,2.82491,9000000.0
2007-08-23 06:55:00,2.82022,2.82276,2.81979,2.82228,6000000.0
2007-08-23 06:56:00,2.81975,2.82483,2.81975,2.82358,10750000.0
2007-08-23 06:57:00,2.8187,2.82555,2.8187,2.82185,14010000.0
2007-08-23 06:58:00,2.82522,2.82522,2.82101,2.82108,6250000.0
2007-08-23 06:59:00,2.82267,2.82451,2.82105,2.82392,7500000.0
2007-08-23 07:00:00,2.82396,2.82419,2.81787,2.82419,9880000.0
2007-08-23 07:01:00,2.82249,2.82451,2.82249,2.82333,5500000.0
2007-08-23 07:02:00,2.82299,2.82448,2.82141,2.82142,7130000.0
2007-08-23 07:03:00,2.82437,2.82452,2.8178,2.8218,10130000.0
2007-08-23 07:04:00,2.82492,2.82492,2.82273,2.82487,12000000.0
2007-08-23 07:05:00,2.82571,2.82571,2.82192,2.8242,10250000.0
2007-08-23 07:06:00,2.82564,2.82565,2.82261,2.82533,7000000.0
2007-08-23 07:07:00,2.82428,2.82467,2.81776,2.82467,6250000.0
2007-08-23 07:08:00,2.82402,2.82593,2.82275,2.82275,6760000.0
2007-08-23 07:09:00,2.82418,2.82418,2.82014,2.8207,10500000.0
2007-08-23 07:10:00,2.82395,2.82496,2.81917,2.82099,8630000.0
2007-08-23 07:11:00,2.82123,2.82525,2.82123,2.82489,6260000.0
2007-08-23 07:12:00,2.82263,2.82466,2.82012,2.82466,7510000.0
2007-08-23 07:13:00,2.82427,2.82427,2.81929,2.81929,7000000.0
2007-08-23 07:14:00,2.82222,2.82496,2.82169,2.82209,8250000.0
2007-08-23 07:15:00,2.82431,2.82431,2.81858,2.82353,10260000.0
2007-08-23 07:16:00,2.82154,2.82442,2.82154,2.82414,7000000.0
2007-08-23 07:17:00,2.82386,2.82541,2.82198,2.82341,9000000.0
2007-08-23 07:18:00,2.8254,2.8254,2.8212,2.82195,6250000.0
2007-08-23 07:19:00,2.82285,2.82651,2.82248,2.82628,8500000.0
2007-08-23 07:20:00,2.82111,2.82481,2.82111,2.82379,5250000.0
2007-08-23 07:21:00,2.82352,2.82696,2.82257,2.82395,11000000.0
2007-08-23 07:22:00,2.82374,2.82374,2.8209,2.82289,6250000.0
2007-08-23 07:23:00,2.82464,2.825,2.82305,2.82409,9630000.0
2007-08-23 07:24:00,2.82433,2.8267,2.82417,2.82584,5500000.0
2007-08-23 07:25:00,2.8258,2.82611,2.82169,2.82169,6250000.0
2007-08-23 07:26:00,2.82155,2.82697,2.82155,2.8258,11000000.0
2007-08-23 07:27:00,2.82525,2.82663,2.82081,2.82366,8500000.0
2007-08-23 07:28:00,2.82344,2.8267,2.82344,2.8267,7000000.0
2007-08-23 07:29:00,2.82572,2.82578,2.82002,2.82289,10380000.0
2007-08-23 07:30:00,2.8221,2.82708,2.8221,2.82662,10260000.0
2007-08-23 07:31:00,2.82357,2.82567,2.82295,2.82528,9000000.0
2007-08-23 07:32:00,2.82274,2.82525,2.81891,2.82525,6000000.0
2007-08-23 07:33:00,2.82176,2.82583,2.81964,2.81964,11500000.0
2007-08-23 07:34:00,2.82435,2.82534,2.82049,2.82534,9250000.0
2007-08-23 07:35:00,2.82231,2.82507,2.82198,2.82281,10250000.0
2007-08-23 07:36:00,2.8222,2.82599,2.82085,2.82511,7500000.0
2007-08-23 07:37:00,2.82347,2.82494,2.8227,2.82494,6250000.0
2007-08-23 07:38:00,2.82511,2.82511,2.8213,2.82502,11630000.0
2007-08-23 07:39:00,2.82498,2.82498,2.81951,2.82213,6000000.0
2007-08-23 07:40:00,2.8216,2.82373,2.81962,2.81962,8000000.0
2007-08-23 07:41:00,2.82191,2.82201,2.8199,2.8199,6000000.0
2007-08-23 07:42:00,2.82105,2.82338,2.81864,2.82125,6750000.0
2007-08-23 07:43:00,2.82358,2.82358,2.81891,2.81992,9500000.0
2007-08-23 07:44:00,2.81861,2.82233,2.81861,2.82204,10260000.0
2007-08-23 07:45:00,2.81806,2.82104,2.81621,2.81744,5500000.0
2007-08-23 07:46:00,2.82139,2.82197,2.81891,2.81891,7380000.0
2007-08-23 07:47:00,2.82043,2.82181,2.81795,2.82015,6750000.0
2007-08-23 07:48:00,2.82202,2.82266,2.81674,2.82102,7000000.0
2007-08-23 07:49:00,2.81717,2.82177,2.81717,2.81922,5750000.0
2007-08-23 07:50:00,2.82354,2.82354,2.81697,2.81697,7750000.0
2007-08-23 07:51:00,2.82009,2.82259,2.81858,2.81858,8000000.0
2007-08-23 07:52:00,2.82198,2.82316,2.82029,2.82191,9250000.0
2007-08-23 07:53:00,2.81734,2.82176,2.81721,2.81958,9000000.0
2007-08-23 07:54:00,2.82274,2.82274,2.81954,2.81954,9260000.0
2007-08-23 07:55:00,2.81826,2.82235,2.81826,2.82235,6000000.0
2007-08-23 07:56:00,2.82037,2.82171,2.81916,2.82084,7000000.0
2007-08-23 07:57:00,2.82294,2.82294,2.81866,2.82155,7380000.0
2007-08-23 07:58:00,2.82075,2.82078,2.81509,2.81509,7250000.0
2007-08-23 07:59:00,2.82271,2.82271,2.81903,2.82201,8500000.0
2007-08-23 08:00:00,2.82118,2.8213,2.81679,2.81934,5250000.0
2007-08-23 08:01:00,2.82002,2.82118,2.81559,2.81992,8750000.0
2007-08-23 08:02:00,2.81665,2.82204,2.81654,2.82182,16630000.0
2007-08-23 08:03:00,2.81882,2.8219,2.81882,2.81984,7750000.0
2007-08-23 08:04:00,2.82177,2.82177,2.81746,2.82047,14380000.0
2007-08-23 08:05:00,2.81495,2.82018,2.81495,2.81715,6500000.0
2007-08-23 08:06:00,2.81619,2.8208,2.81551,2.81938,10000000.0
2007-08-23 08:07:00,2.81931,2.81963,2.81566,2.81807,9500000.0
2007-08-23 08:08:00,2.81834,2.82143,2.81625,2.81784,7750000.0
2007-08-23 08:09:00,2.81959,2.81959,2.8132,2.81917,11500000.0
2007-08-23 08:10:00,2.81659,2.81874,2.81648,2.81711,8880000.0
2007-08-23 08:11:00,2.81902,2.82025,2.8154,2.82025,5630000.0
2007-08-23 08:12:00,2.81685,2.81922,2.81472,2.81922,5250000.0
2007-08-23 08:13:00,2.8179,2.8194,2.81783,2.81915,6880000.0
2007-08-23 08:14:00,2.81989,2.82008,2.81664,2.81985,11750000.0
2007-08-23 08:15:00,2.81782,2.8201,2.8158,2.8201,7500000.0
2007-08-23 08:16:00,2.81911,2.81976,2.81794,2.81794,6630000.0
2007-08-23 08:17:00,2.82071,2.82071,2.81679,2.81707,7380000.0
2007-08-23 08:18:00,2.82011,2.8207,2.81616,2.81616,6250000.0
2007-08-23 08:19:00,2.81615,2.82043,2.81615,2.82043,9750000.0
2007-08-23 08:20:00,2.81944,2.82067,2.8163,2.82015,6630000.0
2007-08-23 08:21:00,2.81614,2.81891,2.81614,2.8163,10750000.0
2007-08-23 08:22:00,2.81731,2.82074,2.81331,2.81613,10750000.0
2007-08-23 08:23:00,2.81852,2.81915,2.81563,2.8163,7630000.0
2007-08-23 08:24:00,2.81966,2.82009,2.81394,2.81996,8130000.0
2007-08-23 08:25:00,2.81852,2.82064,2.81647,2.81746,10510000.0
2007-08-23 08:26:00,2.81728,2.81963,2.81282,2.81963,10880000.0
2007-08-23 08:27:00,2.81885,2.82001,2.81574,2.82001,9130000.0
2007-08-23 08:28:00,2.81898,2.81898,2.81479,2.81793,6880000.0
2007-08-23 08:29:00,2.81748,2.82604,2.81748,2.81853,5500000.0
2007-08-23 08:30:00,2.81928,2.81968,2.81448,2.81968,12250000.0
2007-08-23 08:31:00,2.81496,2.81845,2.81184,2.81654,8250000.0
2007-08-23 08:32:00,2.81821,2.81932,2.81599,2.81726,8500000.0
2007-08-23 08:33:00,2.81964,2.81994,2.81739,2.81792,5500000.0
2007-08-23 08:34:00,2.82074,2.82124,2.81574,2.82124,7500000.0
2007-08-23 08:35:00,2.81823,2.82018,2.81675,2.82007,6130000.0
2007-08-23 08:36:00,2.81787,2.82201,2.81779,2.82201,9750000.0
2007-08-23 08:37:00,2.82214,2.82214,2.81679,2.81962,12750000.0
2007-08-23 08:38:00,2.8181,2.82095,2.81559,2.82026,7750000.0
2007-08-23 08:39:00,2.81734,2.82269,2.81734,2.82269,7750000.0
2007-08-23 08:40:00,2.81699,2.82044,2.81508,2.82021,11880000.0
2007-08-23 08:41:00,2.81856,2.82214,2.81573,2.81701,12000000.0
2007-08-23 08:42:00,2.81768,2.82108,2.81646,2.81877,8750000.0
2007-08-23 08:43:00,2.81805,2.82228,2.81324,2.82228,17750000.0
2007-08-23 08:44:00,2.81781,2.82255,2.81551,2.82255,14750000.0
2007-08-23 08:45:00,2.82058,2.82223,2.81787,2.81898,9000000.0
2007-08-23 08:46:00,2.82227,2.82232,2.81715,2.82019,7000000.0
2007-08-23 08:47:00,2.82158,2.82211,2.81672,2.81831,6250000.0
2007-08-23 08:48:00,2.81891,2.82188,2.81792,2.82058,14250000.0
2007-08-23 08:49:00,2.82025,2.82178,2.81673,2.82135,5750000.0
2007-08-23 08:50:00,2.819,2.82274,2.819,2.82274,6500000.0
2007-08-23 08:51:00,2.82085,2.82185,2.81707,2.81707,8750000.0
2007-08-23 08:52:00,2.8158,2.82093,2.8158,2.81836,10250000.0
2007-08-23 08:53:00,2.81722,2.82223,2.81609,2.8202,9630000.0
2007-08-23 08:54:00,2.82052,2.82191,2.81727,2.81727,10500000.0
2007-08-23 08:55:00,2.81745,2.81999,2.81745,2.81998,6000000.0
2007-08-23 08:56:00,2.81859,2.82267,2.81859,2.8211,6750000.0
2007-08-23 08:57:00,2.81376,2.82108,2.81354,2.82102,13250000.0
2007-08-23 08:58:00,2.82159,2.82268,2.81791,2.81791,6760000.0
2007-08-23 08:59:00,2.82417,2.82417,2.81607,2.82157,12380000.0
2007-08-23 09:00:00,2.81937,2.82308,2.81937,2.82099,5250000.0
2007-08-23 09:01:00,2.82113,2.82415,2.81705,2.81705,14500000.0
2007-08-23 09:02:00,2.82137,2.82326,2.81952,2.82283,8380000.0
2007-08-23 09:03:00,2.8215,2.82326,2.81866,2.81866,10500000.0
2007-08-23 09:04:00,2.82022,2.82389,2.81736,2.82144,5880000.0
2007-08-23 09:05:00,2.82488,2.82513,2.82042,2.82182,13380000.0
2007-08-23 09:06:00,2.82534,2.82534,2.82208,2.82416,8500000.0
2007-08-23 09:07:00,2.82077,2.82395,2.82077,2.8235,5250000.0
2007-08-23 09:08:00,2.82217,2.82398,2.81979,2.82108,11500000.0
2007-08-23 09:09:00,2.8247,2.8247,2.82152,2.8232,6750000.0
2007-08-23 09:10:00,2.82483,2.82536,2.82066,2.82066,8500000.0
2007-08-23 09:11:00,2.81713,2.82314,2.81664,2.8194,6630000.0
2007-08-23 09:12:00,2.82053,2.8255,2.82022,2.82492,7750000.0
2007-08-23 09:13:00,2.8247,2.82517,2.81925,2.82267,12000000.0
2007-08-23 09:14:00,2.82015,2.82289,2.81669,2.82277,7000000.0
2007-08-23 09:15:00,2.8208,2.82476,2.81854,2.82135,12880000.0
2007-08-23 09:16:00,2.81929,2.82371,2.81802,2.82004,12250000.0
2007-08-23 09:17:00,2.81803,2.82345,2.81721,2.82271,10250000.0
2007-08-23 09:18:00,2.81908,2.82336,2.81744,2.82022,7000000.0
2007-08-23 09:19:00,2.82204,2.82378,2.81828,2.82338,5880000.0
2007-08-23 09:20:00,2.82219,2.82429,2.81976,2.82015,8130000.0
2007-08-23 09:21:00,2.82294,2.8238,2.81594,2.82201,12500000.0
2007-08-23 09:22:00,2.81999,2.82262,2.81729,2.81729,7880000.0
2007-08-23 09:23:00,2.82064,2.82233,2.81897,2.82202,10380000.0
2007-08-23 09:24:00,2.82074,2.82156,2.81613,2.82017,6750000.0
2007-08-23 09:25:00,2.82151,2.82308,2.81687,2.82057,11000000.0
2007-08-23 09:26:00,2.82199,2.82319,2.82032,2.82176,9750000.0
2007-08-23 09:27:00,2.82161,2.82385,2.81699,2.82046,10750000.0
2007-08-23 09:28:00,2.82444,2.82444,2.81973,2.82127,6630000.0
2007-08-23 09:29:00,2.82194,2.82389,2.81749,2.82055,13880000.0
2007-08-23 09:30:00,2.82075,2.8227,2.81939,2.81939,6380000.0
2007-08-23 09:31:00,2.81942,2.82333,2.8184,2.82333,6250000.0
2007-08-23 09:32:00,2.82251,2.82251,2.81568,2.82102,8250000.0
2007-08-23 09:33:00,2.82448,2.82448,2.81737,2.81737,5500000.0
2007-08-23 09:34:00,2.82249,2.82347,2.81992,2.82007,6500000.0
2007-08-23 09:35:00,2.81948,2.82377,2.81635,2.82322,17000000.0
2007-08-23 09:36:00,2.82333,2.8235,2.81928,2.82243,7380000.0
2007-08-23 09:37:00,2.82045,2.82196,2.81519,2.81651,8750000.0
2007-08-23 09:38:00,2.81936,2.82332,2.8186,2.82128,6130000.0
2007-08-23 09:39:00,2.82125,2.82318,2.82004,2.82004,8500000.0
2007-08-23 09:40:00,2.81849,2.82239,2.81849,2.82047,5750000.0
2007-08-23 09:41:00,2.82089,2.82248,2.81502,2.82036,14500000.0
2007-08-23 09:42:00,2.8217,2.82373,2.81806,2.82373,16010000.0
2007-08-23 09:43:00,2.81895,2.8234,2.81869,2.8234,9250000.0
2007-08-23 09:44:00,2.82179,2.82387,2.82026,2.82284,8750000.0
2007-08-23 09:45:00,2.82217,2.82239,2.81754,2.82044,10380000.0
2007-08-23 09:46:00,2.81927,2.82339,2.81927,2.82339,4000000.0
2007-08-23 09:47:00,2.82277,2.82427,2.81861,2.81964,5750000.0
2007-08-23 09:48:00,2.82282,2.82358,2.81759,2.82174,6510000.0
2007-08-23 09:49:00,2.81942,2.82344,2.81876,2.82088,6250000.0
2007-08-23 09:50:00,2.81872,2.82287,2.81775,2.82257,7130000.0
2007-08-23 09:51:00,2.82304,2.82337,2.81917,2.82152,5880000.0
2007-08-23 09:52:00,2.82105,2.82292,2.81847,2.82292,8880000.0
2007-08-23 09:53:00,2.82119,2.82362,2.81868,2.82313,12000000.0
2007-08-23 09:54:00,2.81961,2.82363,2.81927,2.82224,11630000.0
2007-08-23 09:55:00,2.8223,2.8223,2.82044,2.82044,6130000.0
2007-08-23 09:56:00,2.82254,2.82349,2.81801,2.82341,6000000.0
2007-08-23 09:57:00,2.82098,2.82408,2.82098,2.82295,11380000.0
2007-08-23 09:58:00,2.81999,2.82444,2.81932,2.82324,10880000.0
2007-08-23 09:59:00,2.82317,2.82613,2.82037,2.82387,15130000.0
2007-08-23 10:00:00,2.82516,2.82516,2.81834,2.82233,5500000.0
2007-08-23 10:01:00,2.82323,2.8246,2.82012,2.8246,6380000.0
2007-08-23 10:02:00,2.81877,2.82367,2.81808,2.82071,7750000.0
2007-08-23 10:03:00,2.82136,2.82499,2.81882,2.82205,10250000.0
2007-08-23 10:04:00,2.82098,2.82546,2.82098,2.82493,7000000.0
2007-08-23 10:05:00,2.82335,2.82335,2.82031,2.82038,8750000.0
2007-08-23 10:06:00,2.82286,2.82317,2.81638,2.82239,11260000.0
2007-08-23 10:07:00,2.82202,2.82282,2.81933,2.82236,7750000.0
2007-08-23 10:08:00,2.82257,2.82339,2.81992,2.81992,8890000.0
2007-08-23 10:09:00,2.81977,2.82283,2.81922,2.82233,7000000.0
2007-08-23 10:10:00,2.82255,2.82342,2.81738,2.81799,13000000.0
2007-08-23 10:11:00,2.81896,2.82354,2.81896,2.82236,6250000.0
2007-08-23 10:12:00,2.82129,2.82211,2.81534,2.8209,7510000.0
2007-08-23 10:13:00,2.81886,2.82285,2.81849,2.82113,13000000.0
2007-08-23 10:14:00,2.82059,2.82335,2.81916,2.82261,7010000.0
2007-08-23 10:15:00,2.82085,2.82256,2.81805,2.82256,9000000.0
2007-08-23 10:16:00,2.81977,2.82227,2.81967,2.82195,5630000.0
2007-08-23 10:17:00,2.82172,2.82309,2.8202,2.82309,10630000.0
2007-08-23 10:18:00,2.82141,2.82322,2.81946,2.82118,12880000.0
2007-08-23 10:19:00,2.82186,2.82293,2.8184,2.81946,8500000.0
2007-08-23 10:20:00,2.81788,2.82294,2.81788,2.82201,7260000.0
2007-08-23 10:21:00,2.82064,2.82315,2.81911,2.82119,12250000.0
2007-08-23 10:22:00,2.82281,2.82281,2.81774,2.81971,8000000.0
2007-08-23 10:23:00,2.81671,2.82263,2.81671,2.821,6000000.0
2007-08-23 10:24:00,2.82231,2.8233,2.8193,2.81937,7750000.0
2007-08-23 10:25:00,2.82204,2.82399,2.81795,2.82051,7500000.0
2007-08-23 10:26:00,2.82147,2.82368,2.81907,2.82292,12000000.0
2007-08-23 10:27:00,2.81758,2.82283,2.81758,2.82103,7380000.0
2007-08-23 10:28:00,2.82233,2.82258,2.81819,2.82085,11500000.0
2007-08-23 10:29:00,2.819,2.82309,2.819,2.82299,8630000.0
2007-08-23 10:30:00,2.82208,2.82394,2.82038,2.82383,6250000.0
2007-08-23 10:31:00,2.82325,2.82347,2.82021,2.82274,9250000.0
2007-08-23 10:32:00,2.82281,2.82379,2.81772,2.82058,10000000.0
2007-08-23 10:33:00,2.82238,2.82388,2.81754,2.82258,6000000.0
2007-08-23 10:34:00,2.82247,2.8233,2.81865,2.82236,12000000.0
2007-08-23 10:35:00,2.82178,2.82332,2.81883,2.82065,6000000.0
2007-08-23 10:36:00,2.82243,2.82308,2.81685,2.82222,8500000.0
2007-08-23 10:37:00,2.81968,2.82321,2.81942,2.82069,7000000.0
2007-08-23 10:38:00,2.8208,2.82382,2.81846,2.82114,10380000.0
2007-08-23 10:39:00,2.82396,2.82454,2.82018,2.82118,10130000.0
2007-08-23 10:40:00,2.8209,2.82385,2.8209,2.82301,8750000.0
2007-08-23 10:41:00,2.82285,2.82402,2.81991,2.82265,9000000.0
2007-08-23 10:42:00,2.82302,2.82454,2.82094,2.82454,7500000.0
2007-08-23 10:43:00,2.82464,2.82504,2.82137,2.82467,8250000.0
2007-08-23 10:44:00,2.82482,2.82553,2.8208,2.82163,13000000.0
2007-08-23 10:45:00,2.823,2.82431,2.81899,2.8236,6500000.0
2007-08-23 10:46:00,2.82215,2.82551,2.82104,2.82266,7510000.0
2007-08-23 10:47:00,2.82507,2.82507,2.82052,2.82139,6000000.0
2007-08-23 10:48:00,2.82483,2.82483,2.82041,2.82288,7750000.0
2007-08-23 10:49:00,2.82528,2.82528,2.8191,2.8191,10000000.0
2007-08-23 10:50:00,2.82594,2.82594,2.82258,2.82424,7750000.0
2007-08-23 10:51:00,2.82005,2.82296,2.81946,2.81946,8000000.0
2007-08-23 10:52:00,2.8243,2.82608,2.81835,2.82422,11000000.0
2007-08-23 10:53:00,2.82284,2.8257,2.82058,2.82442,9250000.0
2007-08-23 10:54:00,2.8204,2.8259,2.81794,2.82304,7250000.0
2007-08-23 10:55:00,2.82334,2.82571,2.82223,2.82445,5880000.0
2007-08-23 10:56:00,2.82245,2.82499,2.82187,2.82206,12130000.0
2007-08-23 10:57:00,2.82104,2.82589,2.82104,2.82589,6500000.0
2007-08-23 10:58:00,2.82662,2.82662,2.8203,2.8223,8500000.0
2007-08-23 10:59:00,2.82415,2.82512,2.81954,2.82431,7000000.0
2007-08-23 11:00:00,2.82361,2.82445,2.81977,2.82091,13510000.0
2007-08-23 11:01:00,2.82186,2.82373,2.81844,2.82264,12750000.0
2007-08-23 11:02:00,2.82375,2.82377,2.81969,2.81969,6260000.0
2007-08-23 11:03:00,2.82374,2.82378,2.82094,2.82322,9250000.0
2007-08-23 11:04:00,2.82106,2.82438,2.82036,2.82082,8500000.0
2007-08-23 11:05:00,2.8214,2.82352,2.81982,2.82048,12000000.0
2007-08-23 11:06:00,2.82234,2.82443,2.81894,2.8205,6000000.0
2007-08-23 11:07:00,2.82267,2.82267,2.81613,2.81613,6000000.0
2007-08-23 11:08:00,2.82284,2.82311,2.82054,2.82311,6000000.0
2007-08-23 11:09:00,2.82216,2.82358,2.81903,2.82358,10000000.0
2007-08-23 11:10:00,2.82388,2.82388,2.81806,2.82384,8500000.0
2007-08-23 11:11:00,2.82171,2.82361,2.81919,2.82312,6500000.0
2007-08-23 11:12:00,2.82376,2.82376,2.82084,2.82102,6010000.0
2007-08-23 11:13:00,2.82358,2.8245,2.81821,2.82012,9500000.0
2007-08-23 11:14:00,2.82405,2.82405,2.819,2.82319,8250000.0
2007-08-23 11:15:00,2.82074,2.82364,2.82027,2.8217,6750000.0
2007-08-23 11:16:00,2.82406,2.82441,2.81976,2.81976,7750000.0
2007-08-23 11:17:00,2.825,2.8255,2.81768,2.82364,9750000.0
2007-08-23 11:18:00,2.82397,2.82495,2.81713,2.82279,13250000.0
2007-08-23 11:19:00,2.82257,2.82449,2.81807,2.82362,7000000.0
2007-08-23 11:20:00,2.82337,2.82467,2.82111,2.82461,8250000.0
2007-08-23 11:21:00,2.82635,2.82635,2.81926,2.82416,9880000.0
2007-08-23 11:22:00,2.82436,2.82495,2.81931,2.82043,6250000.0
2007-08-23 11:23:00,2.82324,2.82527,2.82031,2.82403,12760000.0
2007-08-23 11:24:00,2.82406,2.82431,2.82297,2.82351,8500000.0
2007-08-23 11:25:00,2.8229,2.82389,2.82064,2.82215,15380000.0
2007-08-23 11:26:00,2.82281,2.82393,2.81916,2.82367,9500000.0
2007-08-23 11:27:00,2.82104,2.82259,2.81818,2.8224,6630000.0
2007-08-23 11:28:00,2.82162,2.82253,2.81923,2.8207,10000000.0
2007-08-23 11:29:00,2.82318,2.82318,2.81704,2.82232,5500000.0
2007-08-23 11:30:00,2.82044,2.8216,2.818,2.82025,6380000.0
2007-08-23 11:31:00,2.81974,2.82048,2.81515,2.81846,8500000.0
2007-08-23 11:32:00,2.81877,2.81982,2.81547,2.81982,10000000.0
2007-08-23 11:33:00,2.81661,2.81997,2.8156,2.81997,9750000.0
2007-08-23 11:34:00,2.81983,2.82053,2.81568,2.81825,7250000.0
2007-08-23 11:35:00,2.8173,2.81949,2.81239,2.81404,12250000.0
2007-08-23 11:36:00,2.8192,2.8192,2.8149,2.81596,8250000.0
2007-08-23 11:37:00,2.81533,2.81679,2.81369,2.81553,6750000.0
2007-08-23 11:38:00,2.8154,2.81767,2.81148,2.81715,5630000.0
2007-08-23 11:39:00,2.81602,2.81602,2.81268,2.81492,8750000.0
2007-08-23 11:40:00,2.81334,2.816,2.81027,2.8159,10880000.0
2007-08-23 11:41:00,2.818,2.818,2.81079,2.81522,10000000.0
2007-08-23 11:42:00,2.81523,2.81664,2.81272,2.81664,7750000.0
2007-08-23 11:43:00,2.81712,2.81781,2.81315,2.81694,8880000.0
2007-08-23 11:44:00,2.81274,2.81791,2.81274,2.81382,7000000.0
2007-08-23 11:45:00,2.81584,2.81783,2.81285,2.81332,10000000.0
2007-08-23 11:46:00,2.81601,2.81736,2.81544,2.81736,5630000.0
2007-08-23 11:47:00,2.81694,2.81895,2.81145,2.81699,8880000.0
2007-08-23 11:48:00,2.81543,2.81799,2.81362,2.81799,12000000.0
2007-08-23 11:49:00,2.81665,2.81665,2.81229,2.81503,10630000.0
2007-08-23 11:50:00,2.81635,2.81759,2.81472,2.81616,7000000.0
2007-08-23 11:51:00,2.81642,2.81659,2.8131,2.81351,4880000.0
2007-08-23 11:52:00,2.8166,2.81717,2.81427,2.81562,10260000.0
2007-08-23 11:53:00,2.81663,2.81687,2.81429,2.8154,5250000.0
2007-08-23 11:54:00,2.81683,2.81683,2.80938,2.81517,11380000.0
2007-08-23 11:55:00,2.81529,2.81679,2.81316,2.81462,6500000.0
2007-08-23 11:56:00,2.81588,2.81703,2.81197,2.81197,8750000.0
2007-08-23 11:57:00,2.81133,2.81617,2.81133,2.81528,6500000.0
2007-08-23 11:58:00,2.81002,2.81712,2.81002,2.81511,10250000.0
2007-08-23 11:59:00,2.81379,2.81467,2.80165,2.81346,8880000.0
2007-08-23 12:00:00,2.81496,2.81564,2.8004,2.80055,7750000.0
2007-08-23 12:01:00,2.81131,2.81494,2.81091,2.81395,7250000.0
2007-08-23 12:02:00,2.80883,2.81467,2.80883,2.81414,7000000.0
2007-08-23 12:03:00,2.8144,2.81584,2.81113,2.81365,6750000.0
2007-08-23 12:04:00,2.81493,2.81612,2.81056,2.81612,8250000.0
2007-08-23 12:05:00,2.81521,2.81597,2.80851,2.80851,8250000.0
2007-08-23 12:06:00,2.8156,2.81601,2.81097,2.81485,7500000.0
2007-08-23 12:07:00,2.81263,2.81426,2.81062,2.81113,11250000.0
2007-08-23 12:08:00,2.81422,2.81427,2.80875,2.8131,6750000.0
2007-08-23 12:09:00,2.81448,2.81448,2.80928,2.80928,13630000.0
2007-08-23 12:10:00,2.8124,2.81339,2.80479,2.81295,10750000.0
2007-08-23 12:11:00,2.8144,2.8144,2.81085,2.81085,10000000.0
2007-08-23 12:12:00,2.81354,2.81483,2.81102,2.81102,11750000.0
2007-08-23 12:13:00,2.81214,2.81595,2.81026,2.8158,11250000.0
2007-08-23 12:14:00,2.8139,2.81436,2.80697,2.8134,9750000.0
2007-08-23 12:15:00,2.81123,2.81449,2.81072,2.81446,8500000.0
2007-08-23 12:16:00,2.81425,2.81425,2.80806,2.81228,5130000.0
2007-08-23 12:17:00,2.81338,2.81462,2.81171,2.81372,6000000.0
2007-08-23 12:18:00,2.80835,2.8137,2.80835,2.80915,9130000.0
2007-08-23 12:19:00,2.81271,2.81295,2.80489,2.81008,8000000.0
2007-08-23 12:20:00,2.80982,2.81257,2.80911,2.81222,8880000.0
2007-08-23 12:21:00,2.81285,2.81354,2.80764,2.80878,10880000.0
2007-08-23 12:22:00,2.81187,2.81315,2.81098,2.81289,6250000.0
2007-08-23 12:23:00,2.81348,2.81348,2.80786,2.81239,11000000.0
2007-08-23 12:24:00,2.80758,2.8132,2.80758,2.81163,6500000.0
2007-08-23 12:25:00,2.81217,2.81217,2.80947,2.81177,5500000.0
2007-08-23 12:26:00,2.81063,2.81219,2.80942,2.81089,11130000.0
2007-08-23 12:27:00,2.81015,2.81254,2.80763,2.81092,8630000.0
2007-08-23 12:28:00,2.81057,2.8132,2.80867,2.80867,7750000.0
2007-08-23 12:29:00,2.81021,2.8138,2.80873,2.8138,6630000.0
2007-08-23 12:30:00,2.81238,2.81274,2.80748,2.80748,5380000.0
2007-08-23 12:31:00,2.8106,2.81212,2.80693,2.80885,7000000.0
2007-08-23 12:32:00,2.8118,2.8118,2.80825,2.80825,6750000.0
2007-08-23 12:33:00,2.81034,2.8127,2.80781,2.8127,11500000.0
2007-08-23 12:34:00,2.81254,2.81254,2.80882,2.81215,9250000.0
2007-08-23 12:35:00,2.81195,2.81195,2.80532,2.80917,9750000.0
2007-08-23 12:36:00,2.81206,2.81206,2.80867,2.81075,4880000.0
2007-08-23 12:37:00,2.80821,2.81174,2.80639,2.80912,13250000.0
2007-08-23 12:38:00,2.80908,2.81241,2.80465,2.81121,9750000.0
2007-08-23 12:39:00,2.8083,2.81208,2.80664,2.81009,8250000.0
2007-08-23 12:40:00,2.80923,2.8132,2.80863,2.80863,11250000.0
2007-08-23 12:41:00,2.8102,2.81332,2.80992,2.81332,8880000.0
2007-08-23 12:42:00,2.8098,2.81258,2.80818,2.81181,13250000.0
2007-08-23 12:43:00,2.81061,2.81283,2.80962,2.81038,9250000.0
2007-08-23 12:44:00,2.80941,2.8129,2.80733,2.8129,9640000.0
2007-08-23 12:45:00,2.80555,2.81322,2.80555,2.81322,7000000.0
2007-08-23 12:46:00,2.81243,2.81318,2.80802,2.80927,13010000.0
2007-08-23 12:47:00,2.81332,2.81332,2.80739,2.80858,11250000.0
2007-08-23 12:48:00,2.81018,2.81275,2.80981,2.81154,5880000.0
2007-08-23 12:49:00,2.81151,2.81273,2.80785,2.80958,7250000.0
2007-08-23 12:50:00,2.81074,2.81356,2.80948,2.81356,8260000.0
2007-08-23 12:51:00,2.81376,2.81444,2.80946,2.81283,8880000.0
2007-08-23 12:52:00,2.81273,2.81372,2.80866,2.8129,7130000.0
2007-08-23 12:53:00,2.81422,2.8153,2.81131,2.8153,11500000.0
2007-08-23 12:54:00,2.81214,2.8146,2.80994,2.81299,9880000.0
2007-08-23 12:55:00,2.81398,2.81568,2.81044,2.81475,8250000.0
2007-08-23 12:56:00,2.81313,2.81545,2.80773,2.80842,12250000.0
2007-08-23 12:57:00,2.81518,2.81518,2.80993,2.8119,10750000.0
2007-08-23 12:58:00,2.81393,2.8152,2.80805,2.80957,13010000.0
2007-08-23 12:59:00,2.81218,2.81474,2.8119,2.81434,12000000.0
2007-08-23 13:00:00,2.8151,2.8151,2.81036,2.8143,11000000.0
2007-08-23 13:01:00,2.81016,2.81184,2.81016,2.81184,10130000.0
2007-08-23 13:02:00,2.81329,2.81329,2.80855,2.80855,6750000.0
2007-08-23 13:03:00,2.81403,2.81468,2.81129,2.81468,9750000.0
2007-08-23 13:04:00,2.81274,2.8131,2.80863,2.80863,10000000.0
2007-08-23 13:05:00,2.81324,2.81324,2.80582,2.81196,10500000.0
2007-08-23 13:06:00,2.81096,2.81337,2.81092,2.81156,9250000.0
2007-08-23 13:07:00,2.81015,2.81405,2.80741,2.81224,11500000.0
2007-08-23 13:08:00,2.81224,2.813,2.80863,2.80997,7750000.0
2007-08-23 13:09:00,2.81137,2.81325,2.80876,2.81147,9250000.0
2007-08-23 13:10:00,2.81271,2.81371,2.81013,2.81371,7000000.0
2007-08-23 13:11:00,2.81022,2.81291,2.80858,2.81044,10260000.0
2007-08-23 13:12:00,2.81337,2.81376,2.80819,2.81228,9760000.0
2007-08-23 13:13:00,2.811,2.81358,2.80861,2.8131,13130000.0
2007-08-23 13:14:00,2.81512,2.81512,2.80941,2.81314,6750000.0
2007-08-23 13:15:00,2.81358,2.81392,2.80599,2.80794,5130000.0
2007-08-23 13:16:00,2.80896,2.81376,2.80492,2.81111,10630000.0
2007-08-23 13:17:00,2.81001,2.81283,2.81001,2.81013,6750000.0
2007-08-23 13:18:00,2.81372,2.81372,2.80946,2.81312,8500000.0
2007-08-23 13:19:00,2.81419,2.81428,2.80869,2.80955,8500000.0
2007-08-23 13:20:00,2.80839,2.81291,2.80772,2.81194,5750000.0
2007-08-23 13:21:00,2.81212,2.81397,2.81041,2.81263,7500000.0
2007-08-23 13:22:00,2.81213,2.8128,2.80874,2.8121,6000000.0
2007-08-23 13:23:00,2.81218,2.81218,2.8059,2.81029,12130000.0
2007-08-23 13:24:00,2.81274,2.81298,2.80789,2.81118,10750000.0
2007-08-23 13:25:00,2.81171,2.81225,2.80866,2.8113,8500000.0
2007-08-23 13:26:00,2.80969,2.81293,2.80969,2.81225,10130000.0
2007-08-23 13:27:00,2.8119,2.81295,2.80882,2.81193,9000000.0
2007-08-23 13:28:00,2.81261,2.81291,2.80726,2.80726,11380000.0
2007-08-23 13:29:00,2.80867,2.81402,2.80867,2.81402,5500000.0
2007-08-23 13:30:00,2.81317,2.81328,2.80631,2.81188,7630000.0
2007-08-23 13:31:00,2.8108,2.81322,2.80839,2.80878,8500000.0
2007-08-23 13:32:00,2.81292,2.81292,2.80991,2.81282,8500000.0
2007-08-23 13:33:00,2.81091,2.8126,2.8071,2.81227,9750000.0
2007-08-23 13:34:00,2.8118,2.81301,2.80886,2.81258,9500000.0
2007-08-23 13:35:00,2.80792,2.81337,2.80751,2.81285,8250000.0
2007-08-23 13:36:00,2.8086,2.81396,2.80639,2.81396,11880000.0
2007-08-23 13:37:00,2.81174,2.81265,2.80833,2.81007,8750000.0
2007-08-23 13:38:00,2.81457,2.81457,2.80875,2.81311,7500000.0
2007-08-23 13:39:00,2.80836,2.81333,2.80542,2.81324,8500000.0
2007-08-23 13:40:00,2.81147,2.81347,2.80755,2.80921,8380000.0
2007-08-23 13:41:00,2.81226,2.81302,2.80912,2.81028,13500000.0
2007-08-23 13:42:00,2.81079,2.81279,2.80997,2.81219,7500000.0
2007-08-23 13:43:00,2.81301,2.81301,2.80836,2.81139,6250000.0
2007-08-23 13:44:00,2.81258,2.81379,2.81104,2.81312,8880000.0
2007-08-23 13:45:00,2.80534,2.81254,2.80534,2.80814,9380000.0
2007-08-23 13:46:00,2.81256,2.81383,2.81069,2.81322,6000000.0
2007-08-23 13:47:00,2.81197,2.81434,2.8091,2.8091,9000000.0
2007-08-23 13:48:00,2.80936,2.81334,2.80936,2.81077,9250000.0
2007-08-23 13:49:00,2.81112,2.81317,2.8103,2.8103,8130000.0
2007-08-23 13:50:00,2.81072,2.81291,2.80971,2.81273,7380000.0
2007-08-23 13:51:00,2.81178,2.81185,2.80862,2.8118,8250000.0
2007-08-23 13:52:00,2.81209,2.81351,2.80817,2.81169,10630000.0
2007-08-23 13:53:00,2.81374,2.81441,2.80767,2.80977,6380000.0
2007-08-23 13:54:00,2.81476,2.81476,2.81127,2.81137,4880000.0
2007-08-23 13:55:00,2.81397,2.81558,2.81222,2.8132,8500000.0
2007-08-23 13:56:00,2.81497,2.81679,2.81163,2.81206,8500000.0
2007-08-23 13:57:00,2.81452,2.81577,2.81015,2.81015,7880000.0
2007-08-23 13:58:00,2.81284,2.81626,2.81248,2.81248,10880000.0
2007-08-23 13:59:00,2.81274,2.81682,2.81259,2.81557,6000000.0
2007-08-23 14:00:00,2.80963,2.81487,2.80963,2.81422,9250000.0
2007-08-23 14:01:00,2.81285,2.81605,2.81178,2.81498,10880000.0
2007-08-23 14:02:00,2.81498,2.816,2.81341,2.81546,8500000.0
2007-08-23 14:03:00,2.81399,2.81458,2.81013,2.81177,9250000.0
2007-08-23 14:04:00,2.81268,2.81662,2.80864,2.81662,5880000.0
2007-08-23 14:05:00,2.81669,2.81718,2.81134,2.81362,9000000.0
2007-08-23 14:06:00,2.81448,2.81727,2.80872,2.81727,8750000.0
2007-08-23 14:07:00,2.81762,2.81762,2.81179,2.81382,7630000.0
2007-08-23 14:08:00,2.8155,2.8182,2.80943,2.81519,8250000.0
2007-08-23 14:09:00,2.81672,2.81697,2.81287,2.81308,5630000.0
2007-08-23 14:10:00,2.81538,2.81641,2.80922,2.81155,12750000.0
2007-08-23 14:11:00,2.81216,2.81584,2.81126,2.81359,8130000.0
2007-08-23 14:12:00,2.81419,2.81738,2.81372,2.81552,9500000.0
2007-08-23 14:13:00,2.81432,2.81716,2.8113,2.81716,8250000.0
2007-08-23 14:14:00,2.8151,2.81704,2.81304,2.81435,6000000.0
2007-08-23 14:15:00,2.81924,2.81924,2.8127,2.81787,8130000.0
2007-08-23 14:16:00,2.81754,2.81846,2.81109,2.81833,11260000.0
2007-08-23 14:17:00,2.81436,2.81717,2.81386,2.81514,9750000.0
2007-08-23 14:18:00,2.81781,2.81895,2.81456,2.81895,7250000.0
2007-08-23 14:19:00,2.81795,2.81918,2.81187,2.81918,12750000.0
2007-08-23 14:20:00,2.82028,2.82028,2.81169,2.81774,6250000.0
2007-08-23 14:21:00,2.81992,2.81992,2.81423,2.81905,11250000.0
2007-08-23 14:22:00,2.81323,2.81909,2.81323,2.81781,5500000.0
2007-08-23 14:23:00,2.81814,2.81915,2.81469,2.81586,8250000.0
2007-08-23 14:24:00,2.81883,2.8199,2.81512,2.81905,14500000.0
2007-08-23 14:25:00,2.81825,2.81907,2.8157,2.81799,12380000.0
2007-08-23 14:26:00,2.81859,2.81893,2.81062,2.81807,14130000.0
2007-08-23 14:27:00,2.82058,2.82058,2.8152,2.8152,6250000.0
2007-08-23 14:28:00,2.81795,2.82082,2.81484,2.8193,6010000.0
2007-08-23 14:29:00,2.81839,2.82009,2.81476,2.81936,8500000.0
2007-08-23 14:30:00,2.81688,2.82039,2.81688,2.81869,9630000.0
2007-08-23 14:31:00,2.81943,2.82077,2.81535,2.81535,8000000.0
2007-08-23 14:32:00,2.8176,2.81989,2.81541,2.81944,10250000.0
2007-08-23 14:33:00,2.81924,2.81995,2.81495,2.81495,8500000.0
2007-08-23 14:34:00,2.81838,2.81891,2.81294,2.81675,11500000.0
2007-08-23 14:35:00,2.81611,2.82059,2.81611,2.81926,10000000.0
2007-08-23 14:36:00,2.82177,2.82177,2.81578,2.81898,9130000.0
2007-08-23 14:37:00,2.81423,2.82052,2.81423,2.81875,10130000.0
2007-08-23 14:38:00,2.82011,2.82126,2.81582,2.81957,7500000.0
2007-08-23 14:39:00,2.82128,2.82255,2.81761,2.81943,9260000.0
2007-08-23 14:40:00,2.82063,2.82223,2.81867,2.81926,8250000.0
2007-08-23 14:41:00,2.82288,2.82288,2.81649,2.81649,9000000.0
2007-08-23 14:42:00,2.82229,2.82317,2.81614,2.82217,10500000.0
2007-08-23 14:43:00,2.82202,2.8224,2.81744,2.82126,7380000.0
2007-08-23 14:44:00,2.82155,2.82274,2.81766,2.81836,6000000.0
2007-08-23 14:45:00,2.81714,2.82244,2.81714,2.81721,5750000.0
2007-08-23 14:46:00,2.82149,2.82303,2.81912,2.81957,8500000.0
2007-08-23 14:47:00,2.82105,2.82281,2.81846,2.81975,9000000.0
2007-08-23 14:48:00,2.82235,2.82406,2.81984,2.82406,9380000.0
2007-08-23 14:49:00,2.82441,2.82693,2.82012,2.82693,14000000.0
2007-08-23 14:50:00,2.82349,2.82568,2.81655,2.82085,6750000.0
2007-08-23 14:51:00,2.82649,2.82649,2.82126,2.8234,6250000.0
2007-08-23 14:52:00,2.82349,2.82561,2.81845,2.82396,11880000.0
2007-08-23 14:53:00,2.82256,2.82632,2.82098,2.82247,6880000.0
2007-08-23 14:54:00,2.82527,2.82595,2.82011,2.82011,8630000.0
2007-08-23 14:55:00,2.82699,2.82777,2.82175,2.82492,10750000.0
2007-08-23 14:56:00,2.82564,2.82685,2.81829,2.81829,12250000.0
2007-08-23 14:57:00,2.82621,2.82621,2.82073,2.82367,8750000.0
2007-08-23 14:58:00,2.82056,2.82603,2.82056,2.82339,7750000.0
2007-08-23 14:59:00,2.82324,2.82622,2.82141,2.82622,10500000.0
2007-08-23 15:00:00,2.82182,2.82776,2.82182,2.82502,11630000.0
2007-08-23 15:01:00,2.82287,2.82678,2.8189,2.82599,5750000.0
2007-08-23 15:02:00,2.82436,2.82761,2.82319,2.82629,11630000.0
2007-08-23 15:03:00,2.82815,2.82914,2.82021,2.82592,11000000.0
2007-08-23 15:04:00,2.82244,2.82707,2.82244,2.82425,10880000.0
2007-08-23 15:05:00,2.82401,2.82823,2.82171,2.82644,12510000.0
2007-08-23 15:06:00,2.82531,2.82682,2.82429,2.82561,9130000.0
2007-08-23 15:07:00,2.82312,2.8267,2.81939,2.82615,7500000.0
2007-08-23 15:08:00,2.8253,2.82654,2.82087,2.82397,8250000.0
2007-08-23 15:09:00,2.82632,2.82766,2.82328,2.82757,11500000.0
2007-08-23 15:10:00,2.82645,2.82698,2.822,2.82586,10380000.0
2007-08-23 15:11:00,2.82501,2.82673,2.82081,2.82541,8130000.0
2007-08-23 15:12:00,2.82517,2.82596,2.8234,2.82503,5500000.0
2007-08-23 15:13:00,2.82529,2.82529,2.82261,2.82436,7250000.0
2007-08-23 15:14:00,2.82445,2.82468,2.81918,2.82407,9500000.0
2007-08-23 15:15:00,2.82508,2.82508,2.82025,2.82406,8500000.0
2007-08-23 15:16:00,2.82244,2.82575,2.82244,2.82537,12250000.0
2007-08-23 15:17:00,2.82449,2.825,2.82204,2.82348,6500000.0
2007-08-23 15:18:00,2.82339,2.82544,2.82161,2.82523,9500000.0
2007-08-23 15:19:00,2.82239,2.82597,2.82198,2.82231,7510000.0
2007-08-23 15:20:00,2.82263,2.82515,2.82077,2.82515,6010000.0
2007-08-23 15:21:00,2.8205,2.82511,2.81853,2.81853,10000000.0
2007-08-23 15:22:00,2.82424,2.82523,2.81779,2.82487,11750000.0
2007-08-23 15:23:00,2.82212,2.82512,2.8194,2.82305,10130000.0
2007-08-23 15:24:00,2.82122,2.82475,2.81922,2.82381,6250000.0
2007-08-23 15:25:00,2.82334,2.82501,2.8194,2.82425,11630000.0
2007-08-23 15:26:00,2.8238,2.82541,2.81982,2.82541,6000000.0
2007-08-23 15:27:00,2.82063,2.82418,2.81749,2.82114,6000000.0
2007-08-23 15:28:00,2.82334,2.82482,2.82066,2.82423,9000000.0
2007-08-23 15:29:00,2.81909,2.82468,2.81746,2.82384,8630000.0
2007-08-23 15:30:00,2.82133,2.82487,2.81899,2.82172,10010000.0
2007-08-23 15:31:00,2.82023,2.82403,2.82002,2.82225,10000000.0
2007-08-23 15:32:00,2.81985,2.82366,2.81811,2.82366,6630000.0
2007-08-23 15:33:00,2.82296,2.82317,2.81917,2.82316,13000000.0
2007-08-23 15:34:00,2.82069,2.8231,2.82016,2.82215,7000000.0
2007-08-23 15:35:00,2.82168,2.82504,2.82035,2.82296,10250000.0
2007-08-23 15:36:00,2.82397,2.82511,2.81889,2.82005,8250000.0
2007-08-23 15:37:00,2.8221,2.8237,2.8188,2.8232,8500000.0
2007-08-23 15:38:00,2.82227,2.82557,2.81706,2.82323,12000000.0
2007-08-23 15:39:00,2.82309,2.82325,2.81759,2.82191,13500000.0
2007-08-23 15:40:00,2.82445,2.82604,2.82216,2.82604,6000000.0
2007-08-23 15:41:00,2.82316,2.82491,2.82117,2.82278,9000000.0
2007-08-23 15:42:00,2.82235,2.82473,2.81914,2.82031,7880000.0
2007-08-23 15:43:00,2.82257,2.82581,2.82099,2.82292,10630000.0
2007-08-23 15:44:00,2.82448,2.82514,2.82251,2.82264,7750000.0
2007-08-23 15:45:00,2.82405,2.82519,2.82071,2.82442,8000000.0
2007-08-23 15:46:00,2.82188,2.82534,2.82119,2.82133,6250000.0
2007-08-23 15:47:00,2.8241,2.82412,2.82147,2.82362,6750000.0
2007-08-23 15:48:00,2.82373,2.82567,2.82166,2.82166,8250000.0
2007-08-23 15:49:00,2.825,2.82552,2.81764,2.82552,9630000.0
2007-08-23 15:50:00,2.82194,2.82407,2.8201,2.82344,8250000.0
2007-08-23 15:51:00,2.82589,2.82589,2.82193,2.82528,7750000.0
2007-08-23 15:52:00,2.82422,2.82544,2.82133,2.82133,10880000.0
2007-08-23 15:53:00,2.82646,2.82646,2.82064,2.82599,8750000.0
2007-08-23 15:54:00,2.82335,2.82593,2.82321,2.82437,6380000.0
2007-08-23 15:55:00,2.82641,2.82661,2.8205,2.82485,6000000.0
2007-08-23 15:56:00,2.8255,2.8266,2.82271,2.82599,6750000.0
2007-08-23 15:57:00,2.82502,2.82705,2.82153,2.82705,9380000.0
2007-08-23 15:58:00,2.82514,2.82637,2.82158,2.8258,7130000.0
2007-08-23 15:59:00,2.82403,2.82758,2.82283,2.82719,9250000.0
2007-08-23 16:00:00,2.82616,2.82621,2.82281,2.82598,11130000.0
2007-08-23 16:01:00,2.82558,2.82772,2.82237,2.82591,5880000.0
2007-08-23 16:02:00,2.82749,2.82749,2.822,2.82534,10750000.0
2007-08-23 16:03:00,2.82692,2.82743,2.82209,2.82574,7500000.0
2007-08-23 16:04:00,2.82717,2.82717,2.82229,2.82565,10750000.0
2007-08-23 16:05:00,2.82507,2.82593,2.82382,2.82472,7500000.0
2007-08-23 16:06:00,2.82618,2.82726,2.82083,2.82175,8500000.0
2007-08-23 16:07:00,2.82276,2.82555,2.82254,2.82555,9630000.0
2007-08-23 16:08:00,2.82215,2.82552,2.82065,2.82289,12250000.0
2007-08-23 16:09:00,2.82529,2.82645,2.81903,2.82416,8000000.0
2007-08-23 16:10:00,2.8224,2.82638,2.82026,2.82488,7750000.0
2007-08-23 16:11:00,2.827,2.82763,2.82419,2.82473,5750000.0
2007-08-23 16:12:00,2.82558,2.82558,2.82145,2.8241,8750000.0
2007-08-23 16:13:00,2.82141,2.82532,2.82027,2.82471,8000000.0
2007-08-23 16:14:00,2.82589,2.82662,2.82337,2.82588,10750000.0
2007-08-23 16:15:00,2.82178,2.82739,2.82178,2.82592,6000000.0
2007-08-23 16:16:00,2.82757,2.82765,2.82331,2.82524,7250000.0
2007-08-23 16:17:00,2.82702,2.82845,2.82321,2.82709,12500000.0
2007-08-23 16:18:00,2.82691,2.82731,2.82014,2.82731,5250000.0
2007-08-23 16:19:00,2.82575,2.82807,2.82466,2.82574,7380000.0
2007-08-23 16:20:00,2.82295,2.82795,2.82295,2.82766,10130000.0
2007-08-23 16:21:00,2.82365,2.82672,2.82126,2.82476,7500000.0
2007-08-23 16:22:00,2.82433,2.82677,2.82221,2.82677,10000000.0
2007-08-23 16:23:00,2.82484,2.8262,2.81994,2.8262,5750000.0
2007-08-23 16:24:00,2.82247,2.82703,2.81922,2.82703,8000000.0
2007-08-23 16:25:00,2.8263,2.82635,2.81924,2.81924,5500000.0
2007-08-23 16:26:00,2.82238,2.82556,2.82238,2.8243,8750000.0
2007-08-23 16:27:00,2.82627,2.82683,2.82035,2.82683,6750000.0
2007-08-23 16:28:00,2.82699,2.82773,2.82245,2.82528,12000000.0
2007-08-23 16:29:00,2.82387,2.82503,2.8225,2.82477,6500000.0
2007-08-23 16:30:00,2.82632,2.82632,2.82138,2.824,7000000.0
2007-08-23 16:31:00,2.82622,2.82622,2.82175,2.82497,6130000.0
2007-08-23 16:32:00,2.82429,2.82511,2.82076,2.82489,6630000.0
2007-08-23 16:33:00,2.82672,2.82693,2.82309,2.82538,10880000.0
2007-08-23 16:34:00,2.82169,2.82575,2.81962,2.82496,13380000.0
2007-08-23 16:35:00,2.82617,2.82627,2.82029,2.82522,11760000.0
2007-08-23 16:36:00,2.82511,2.82659,2.82163,2.82566,10880000.0
2007-08-23 16:37:00,2.82661,2.82661,2.82222,2.82222,5500000.0
2007-08-23 16:38:00,2.82523,2.82654,2.81961,2.82654,11380000.0
2007-08-23 16:39:00,2.82488,2.82504,2.81818,2.81977,7750000.0
2007-08-23 16:40:00,2.82588,2.82726,2.82254,2.82726,6260000.0
2007-08-23 16:41:00,2.82713,2.82713,2.82159,2.82321,6500000.0
2007-08-23 16:42:00,2.82384,2.8264,2.8213,2.82474,8380000.0
2007-08-23 16:43:00,2.82751,2.82751,2.82167,2.82273,10890000.0
2007-08-23 16:44:00,2.82274,2.82713,2.82274,2.82613,8880000.0
2007-08-23 16:45:00,2.82382,2.82755,2.82254,2.82509,11380000.0
2007-08-23 16:46:00,2.82298,2.82697,2.82131,2.82503,8260000.0
2007-08-23 16:47:00,2.82359,2.82723,2.82167,2.82167,14250000.0
2007-08-23 16:48:00,2.82228,2.82601,2.82226,2.82313,7000000.0
2007-08-23 16:49:00,2.8262,2.82775,2.82183,2.82467,12750000.0
2007-08-23 16:50:00,2.82366,2.82591,2.82278,2.825,6500000.0
2007-08-23 16:51:00,2.82706,2.82706,2.82216,2.82216,7750000.0
2007-08-23 16:52:00,2.82489,2.82512,2.82196,2.82512,13630000.0
2007-08-23 16:53:00,2.82468,2.82541,2.81886,2.82373,12380000.0
2007-08-23 16:54:00,2.8228,2.82482,2.8228,2.82482,6630000.0
2007-08-23 16:55:00,2.82574,2.82579,2.82237,2.82441,6880000.0
2007-08-23 16:56:00,2.82659,2.82699,2.82231,2.82599,11250000.0
2007-08-23 16:57:00,2.82431,2.82537,2.82334,2.82429,7250000.0
2007-08-23 16:58:00,2.8221,2.82443,2.82037,2.82408,8750000.0
2007-08-23 16:59:00,2.82397,2.82601,2.82204,2.82586,11130000.0
2007-08-23 17:00:00,2.8221,2.82558,2.8221,2.82474,8250000.0
2007-08-23 17:01:00,2.82549,2.82634,2.82247,2.82567,8750000.0
2007-08-23 17:02:00,2.82717,2.82757,2.82164,2.82669,7250000.0
2007-08-23 17:03:00,2.82431,2.82715,2.82146,2.82393,8750000.0
2007-08-23 17:04:00,2.82737,2.82759,2.82285,2.82562,10250000.0
2007-08-23 17:05:00,2.82599,2.82769,2.82491,2.82603,8500000.0
2007-08-23 17:06:00,2.82393,2.82776,2.82393,2.82776,6250000.0
2007-08-23 17:07:00,2.82863,2.82863,2.82329,2.82413,9500000.0
2007-08-23 17:08:00,2.8252,2.82659,2.82356,2.82408,9380000.0
2007-08-23 17:09:00,2.82455,2.8273,2.82294,2.82294,7000000.0
2007-08-23 17:10:00,2.82398,2.82753,2.81982,2.82391,11250000.0
2007-08-23 17:11:00,2.825,2.82633,2.82309,2.82443,7000000.0
2007-08-23 17:12:00,2.82799,2.82817,2.82294,2.82651,7000000.0
2007-08-23 17:13:00,2.82806,2.82806,2.82126,2.82192,8880000.0
2007-08-23 17:14:00,2.8265,2.82765,2.82339,2.82742,8130000.0
2007-08-23 17:15:00,2.8253,2.82766,2.81975,2.82643,11000000.0
2007-08-23 17:16:00,2.82475,2.82876,2.82424,2.82876,8750000.0
2007-08-23 17:17:00,2.82602,2.82782,2.82402,2.82695,8250000.0
2007-08-23 17:18:00,2.82446,2.8261,2.82394,2.82447,5510000.0
2007-08-23 17:19:00,2.82076,2.8293,2.8207,2.8293,9630000.0
2007-08-23 17:20:00,2.82509,2.8287,2.824,2.8287,5510000.0
2007-08-23 17:21:00,2.82871,2.82871,2.82322,2.8263,7000000.0
2007-08-23 17:22:00,2.8241,2.82823,2.8241,2.82764,11760000.0
2007-08-23 17:23:00,2.82503,2.82699,2.82503,2.82674,6000000.0
2007-08-23 17:24:00,2.82421,2.82741,2.82292,2.82741,12250000.0
2007-08-23 17:25:00,2.82607,2.82959,2.82388,2.82753,8000000.0
2007-08-23 17:26:00,2.82424,2.82764,2.82316,2.82679,13500000.0
2007-08-23 17:27:00,2.82701,2.82735,2.82377,2.8262,9750000.0
2007-08-23 17:28:00,2.82306,2.82619,2.82086,2.82527,7000000.0
2007-08-23 17:29:00,2.82263,2.82868,2.81894,2.82696,8250000.0
2007-08-23 17:30:00,2.82657,2.82771,2.82532,2.82646,6750000.0
2007-08-23 17:31:00,2.82824,2.82937,2.82523,2.82523,9500000.0
2007-08-23 17:32:00,2.82523,2.82771,2.82161,2.82771,8130000.0
2007-08-23 17:33:00,2.8265,2.82892,2.82525,2.82892,6130000.0
2007-08-23 17:34:00,2.82517,2.82958,2.82319,2.82958,9880000.0
2007-08-23 17:35:00,2.82819,2.8291,2.82471,2.82786,7880000.0
2007-08-23 17:36:00,2.82977,2.8298,2.82682,2.82847,6880000.0
2007-08-23 17:37:00,2.8274,2.82858,2.82538,2.82538,6500000.0
2007-08-23 17:38:00,2.8264,2.82973,2.82535,2.82973,11500000.0
2007-08-23 17:39:00,2.82632,2.82944,2.82373,2.82544,7630000.0
2007-08-23 17:40:00,2.8296,2.8296,2.82496,2.82593,6000000.0
2007-08-23 17:41:00,2.82605,2.82924,2.82605,2.82724,6500000.0
2007-08-23 17:42:00,2.82857,2.82878,2.82221,2.82758,7630000.0
2007-08-23 17:43:00,2.82772,2.82899,2.82705,2.82785,5250000.0
2007-08-23 17:44:00,2.82791,2.82925,2.82196,2.82868,10500000.0
2007-08-23 17:45:00,2.82788,2.82857,2.82384,2.82804,7880000.0
2007-08-23 17:46:00,2.82166,2.82797,2.82166,2.82797,7500000.0
2007-08-23 17:47:00,2.82878,2.8294,2.82235,2.82853,9250000.0
2007-08-23 17:48:00,2.82606,2.83007,2.82606,2.82861,7750000.0
2007-08-23 17:49:00,2.82584,2.82843,2.82504,2.82804,7250000.0
2007-08-23 17:50:00,2.82442,2.8288,2.82186,2.8234,11260000.0
2007-08-23 17:51:00,2.82594,2.8294,2.82567,2.82829,6500000.0
2007-08-23 17:52:00,2.82967,2.83016,2.82418,2.82883,11760000.0
2007-08-23 17:53:00,2.82921,2.83047,2.82661,2.82661,7130000.0
2007-08-23 17:54:00,2.83042,2.83208,2.82495,2.83076,12750000.0
2007-08-23 17:55:00,2.82896,2.83094,2.82576,2.83094,9000000.0
2007-08-23 17:56:00,2.83093,2.83177,2.82313,2.82905,10630000.0
2007-08-23 17:57:00,2.82856,2.8313,2.82354,2.8313,7630000.0
2007-08-23 17:58:00,2.82756,2.83105,2.82756,2.83017,10000000.0
2007-08-23 17:59:00,2.82434,2.83068,2.82434,2.83042,9250000.0
2007-08-23 18:00:00,2.83188,2.83217,2.827,2.82813,9130000.0
2007-08-23 18:01:00,2.82827,2.82863,2.82182,2.82774,7250000.0
2007-08-23 18:02:00,2.83009,2.83057,2.82703,2.8291,11750000.0
2007-08-23 18:03:00,2.82895,2.83237,2.82579,2.8305,10760000.0
2007-08-23 18:04:00,2.82571,2.83196,2.82571,2.83093,8250000.0
2007-08-23 18:05:00,2.83044,2.83113,2.82849,2.83013,12000000.0
2007-08-23 18:06:00,2.83052,2.83075,2.82824,2.83012,11000000.0
2007-08-23 18:07:00,2.82939,2.83074,2.82726,2.82991,8750000.0
2007-08-23 18:08:00,2.82665,2.82967,2.82434,2.8284,9380000.0
2007-08-23 18:09:00,2.83033,2.83068,2.82609,2.83068,6250000.0
2007-08-23 18:10:00,2.83094,2.83094,2.82765,2.82996,8250000.0
2007-08-23 18:11:00,2.82881,2.8316,2.82745,2.83153,7750000.0
2007-08-23 18:12:00,2.82591,2.83103,2.82591,2.83085,6380000.0
2007-08-23 18:13:00,2.83163,2.83391,2.82763,2.83174,7500000.0
2007-08-23 18:14:00,2.83279,2.83279,2.82722,2.82886,8500000.0
2007-08-23 18:15:00,2.83255,2.83256,2.82564,2.8313,9750000.0
2007-08-23 18:16:00,2.83188,2.83239,2.82589,2.83211,6000000.0
2007-08-23 18:17:00,2.83225,2.83225,2.82631,2.83071,9750000.0
2007-08-23 18:18:00,2.82928,2.8323,2.8266,2.83115,5250000.0
2007-08-23 18:19:00,2.83101,2.8326,2.8279,2.83075,11000000.0
2007-08-23 18:20:00,2.83252,2.83252,2.82757,2.83029,10380000.0
2007-08-23 18:21:00,2.83007,2.83077,2.82702,2.83007,9880000.0
2007-08-23 18:22:00,2.83079,2.83174,2.82852,2.83046,6880000.0
2007-08-23 18:23:00,2.8299,2.8314,2.82724,2.82724,8500000.0
2007-08-23 18:24:00,2.83086,2.8313,2.82736,2.8305,7000000.0
2007-08-23 18:25:00,2.83225,2.83225,2.82947,2.83054,10880000.0
2007-08-23 18:26:00,2.83046,2.83147,2.82691,2.83047,6250000.0
2007-08-23 18:27:00,2.83219,2.83219,2.82816,2.83051,6750000.0
2007-08-23 18:28:00,2.83201,2.83201,2.8281,2.8302,10880000.0
2007-08-23 18:29:00,2.82717,2.83256,2.82717,2.82815,6250000.0
2007-08-23 18:30:00,2.8315,2.83179,2.82632,2.82863,18750000.0
2007-08-23 18:31:00,2.83225,2.83233,2.82697,2.82857,9130000.0
2007-08-23 18:32:00,2.82867,2.83181,2.82867,2.83092,5250000.0
2007-08-23 18:33:00,2.8305,2.83145,2.82937,2.83099,5880000.0
2007-08-23 18:34:00,2.83111,2.83273,2.82921,2.82921,12000000.0
2007-08-23 18:35:00,2.83115,2.83228,2.82504,2.83024,11750000.0
2007-08-23 18:36:00,2.8299,2.83103,2.82681,2.83103,5130000.0
2007-08-23 18:37:00,2.83061,2.83105,2.82748,2.83088,15750000.0
2007-08-23 18:38:00,2.82928,2.83145,2.82889,2.8305,4500000.0
2007-08-23 18:39:00,2.8287,2.83139,2.82667,2.83139,11880000.0
2007-08-23 18:40:00,2.82859,2.8318,2.82859,2.82949,6250000.0
2007-08-23 18:41:00,2.82936,2.83139,2.8267,2.82911,7000000.0
2007-08-23 18:42:00,2.83177,2.83193,2.82427,2.83173,8500000.0
2007-08-23 18:43:00,2.82653,2.83228,2.82653,2.82941,10000000.0
2007-08-23 18:44:00,2.83144,2.83219,2.82656,2.82829,9380000.0
2007-08-23 18:45:00,2.83034,2.83171,2.8266,2.8266,6010000.0
2007-08-23 18:46:00,2.83279,2.83279,2.82832,2.83108,7000000.0
2007-08-23 18:47:00,2.83244,2.83254,2.83009,2.831,9500000.0
2007-08-23 18:48:00,2.83201,2.8321,2.82618,2.82874,8500000.0
2007-08-23 18:49:00,2.82805,2.8315,2.8255,2.83028,10380000.0
2007-08-23 18:50:00,2.83075,2.83191,2.82829,2.82857,5750000.0
2007-08-23 18:51:00,2.83139,2.83213,2.82815,2.82815,5500000.0
2007-08-23 18:52:00,2.83255,2.83277,2.82881,2.83109,12000000.0
2007-08-23 18:53:00,2.82979,2.83342,2.82825,2.83249,7130000.0
2007-08-23 18:54:00,2.82888,2.83183,2.8269,2.82919,6750000.0
2007-08-23 18:55:00,2.83062,2.83339,2.82981,2.83117,5750000.0
2007-08-23 18:56:00,2.83141,2.83257,2.82898,2.83149,8000000.0
2007-08-23 18:57:00,2.82662,2.83306,2.82662,2.83107,12880000.0
2007-08-23 18:58:00,2.83126,2.8324,2.82603,2.831,8250000.0
2007-08-23 18:59:00,2.83117,2.83403,2.82871,2.83397,6250000.0
2007-08-23 19:00:00,2.83126,2.83401,2.83015,2.83286,8000000.0
2007-08-23 19:01:00,2.83372,2.83408,2.83066,2.83284,6750000.0
2007-08-23 19:02:00,2.8302,2.83408,2.82955,2.83387,7000000.0
2007-08-23 19:03:00,2.8325,2.83394,2.83016,2.83133,6000000.0
2007-08-23 19:04:00,2.82985,2.83329,2.8266,2.83329,10130000.0
2007-08-23 19:05:00,2.83267,2.8333,2.83044,2.83044,6250000.0
2007-08-23 19:06:00,2.83161,2.83301,2.82867,2.83056,7500000.0
2007-08-23 19:07:00,2.83258,2.83344,2.82792,2.83135,6500000.0
2007-08-23 19:08:00,2.83317,2.83317,2.82923,2.83214,5500000.0
2007-08-23 19:09:00,2.8299,2.83294,2.8299,2.83249,9880000.0
2007-08-23 19:10:00,2.83251,2.83413,2.82917,2.83413,8500000.0
2007-08-23 19:11:00,2.8284,2.83401,2.82713,2.83388,7000000.0
2007-08-23 19:12:00,2.83094,2.83463,2.83094,2.83455,9880000.0
2007-08-23 19:13:00,2.82748,2.83379,2.82748,2.82885,8380000.0
2007-08-23 19:14:00,2.83241,2.83355,2.8296,2.83355,8000000.0
2007-08-23 19:15:00,2.83102,2.83435,2.82869,2.82949,5630000.0
2007-08-23 19:16:00,2.83228,2.83312,2.82925,2.83146,7500000.0
2007-08-23 19:17:00,2.83314,2.83314,2.82621,2.83076,7250000.0
2007-08-23 19:18:00,2.83269,2.83322,2.82931,2.82931,6630000.0
2007-08-23 19:19:00,2.83108,2.83418,2.82842,2.83176,8250000.0
2007-08-23 19:20:00,2.82806,2.83355,2.82806,2.83342,5130000.0
2007-08-23 19:21:00,2.83354,2.83354,2.83192,2.83201,9250000.0
2007-08-23 19:22:00,2.834,2.834,2.82922,2.83105,8500000.0
2007-08-23 19:23:00,2.83502,2.83502,2.83191,2.83191,8130000.0
2007-08-23 19:24:00,2.8337,2.8348,2.83226,2.83423,6750000.0
2007-08-23 19:25:00,2.83179,2.8347,2.83111,2.83328,5500000.0
2007-08-23 19:26:00,2.83158,2.83502,2.83054,2.83379,9630000.0
2007-08-23 19:27:00,2.83186,2.83453,2.83186,2.83365,5250000.0
2007-08-23 19:28:00,2.8313,2.8352,2.83016,2.83489,8260000.0
2007-08-23 19:29:00,2.8349,2.83566,2.83185,2.83542,11000000.0
2007-08-23 19:30:00,2.83439,2.83545,2.82928,2.83536,7000000.0
2007-08-23 19:31:00,2.83239,2.83458,2.82873,2.82873,6750000.0
2007-08-23 19:32:00,2.83464,2.83531,2.83187,2.83225,6000000.0
2007-08-23 19:33:00,2.83349,2.83484,2.82925,2.82925,6630000.0
2007-08-23 19:34:00,2.83394,2.8353,2.83096,2.83355,8630000.0
2007-08-23 19:35:00,2.83428,2.83458,2.82993,2.82999,7010000.0
2007-08-23 19:36:00,2.8352,2.8352,2.82787,2.83384,8760000.0
2007-08-23 19:37:00,2.833,2.83416,2.82853,2.83287,14630000.0
2007-08-23 19:38:00,2.83245,2.83508,2.83151,2.83508,7500000.0
2007-08-23 19:39:00,2.83275,2.83417,2.82997,2.83417,9630000.0
2007-08-23 19:40:00,2.83302,2.83472,2.83175,2.83472,7250000.0
2007-08-23 19:41:00,2.83371,2.83444,2.83018,2.83132,13500000.0
2007-08-23 19:42:00,2.83489,2.83489,2.82916,2.8336,10750000.0
2007-08-23 19:43:00,2.83302,2.83438,2.82769,2.834,9750000.0
2007-08-23 19:44:00,2.83519,2.83575,2.82851,2.82851,10500000.0
2007-08-23 19:45:00,2.83458,2.83458,2.82978,2.83105,8250000.0
2007-08-23 19:46:00,2.82827,2.83299,2.82698,2.82873,11630000.0
2007-08-23 19:47:00,2.83466,2.83466,2.8307,2.8307,6000000.0
2007-08-23 19:48:00,2.83354,2.83396,2.82919,2.83353,7750000.0
2007-08-23 19:49:00,2.83372,2.83372,2.82893,2.83369,8250000.0
2007-08-23 19:50:00,2.83382,2.83454,2.82799,2.83049,6630000.0
2007-08-23 19:51:00,2.83438,2.83491,2.83055,2.83055,7250000.0
2007-08-23 19:52:00,2.83416,2.83505,2.8298,2.8334,6630000.0
2007-08-23 19:53:00,2.82913,2.83427,2.82809,2.83427,8250000.0
2007-08-23 19:54:00,2.83292,2.83413,2.82968,2.8301,12750000.0
2007-08-23 19:55:00,2.83272,2.83481,2.82728,2.83481,8380000.0
2007-08-23 19:56:00,2.83366,2.83458,2.83003,2.83451,10000000.0
2007-08-23 19:57:00,2.83483,2.83483,2.83078,2.83423,11500000.0
2007-08-23 19:58:00,2.83058,2.83319,2.83013,2.83133,7500000.0
2007-08-23 19:59:00,2.83131,2.83369,2.82738,2.83297,7750000.0
2007-08-23 20:00:00,2.83059,2.83313,2.82852,2.83015,6500000.0
2007-08-23 20:01:00,2.82625,2.83299,2.82625,2.83078,8500000.0
2007-08-23 20:02:00,2.83378,2.83378,2.82568,2.83168,8750000.0
2007-08-23 20:03:00,2.82933,2.83229,2.82854,2.82933,11500000.0
2007-08-23 20:04:00,2.8332,2.8332,2.83104,2.83152,7500000.0
2007-08-23 20:05:00,2.82487,2.83259,2.82487,2.82987,6630000.0
2007-08-23 20:06:00,2.8318,2.83194,2.82825,2.8289,9000000.0
2007-08-23 20:07:00,2.83298,2.83298,2.82697,2.83229,8500000.0
2007-08-23 20:08:00,2.8331,2.8331,2.82909,2.8292,4510000.0
2007-08-23 20:09:00,2.83092,2.83275,2.82872,2.82974,9750000.0
2007-08-23 20:10:00,2.83223,2.83271,2.82642,2.82915,4000000.0
2007-08-23 20:11:00,2.83085,2.83102,2.82865,2.82865,7750000.0
2007-08-23 20:12:00,2.83059,2.83067,2.82842,2.83064,14000000.0
2007-08-23 20:13:00,2.8303,2.83139,2.8247,2.82527,10250000.0
2007-08-23 20:14:00,2.82973,2.83082,2.82684,2.82684,7000000.0
2007-08-23 20:15:00,2.83127,2.83127,2.82535,2.82776,6250000.0
2007-08-23 20:16:00,2.8303,2.83074,2.82638,2.83074,10750000.0
2007-08-23 20:17:00,2.83029,2.83098,2.82692,2.82692,5500000.0
2007-08-23 20:18:00,2.82612,2.83017,2.82502,2.82767,7880000.0
2007-08-23 20:19:00,2.82569,2.82867,2.82481,2.82849,8750000.0
2007-08-23 20:20:00,2.82637,2.82906,2.82547,2.82547,5250000.0
2007-08-23 20:21:00,2.82499,2.82925,2.82303,2.82767,7750000.0
2007-08-23 20:22:00,2.82884,2.83079,2.82825,2.82968,10750000.0
2007-08-23 20:23:00,2.82958,2.83075,2.82788,2.83021,8250000.0
2007-08-23 20:24:00,2.82906,2.82906,2.82605,2.82779,5500000.0
2007-08-23 20:25:00,2.82975,2.82975,2.82281,2.82878,10130000.0
2007-08-23 20:26:00,2.82373,2.82898,2.82189,2.82898,8000000.0
2007-08-23 20:27:00,2.82727,2.83056,2.82631,2.82631,8130000.0
2007-08-23 20:28:00,2.82918,2.82924,2.82496,2.82908,13130000.0
2007-08-23 20:29:00,2.8283,2.82941,2.82608,2.82941,7750000.0
2007-08-23 20:30:00,2.82985,2.83037,2.82885,2.83002,9630000.0
2007-08-23 20:32:00,2.83002,2.83048,2.82637,2.83001,13380000.0
2007-08-23 20:33:00,2.82978,2.82978,2.82489,2.82913,8500000.0
2007-08-23 20:34:00,2.82372,2.82964,2.82371,2.8266,7000000.0
2007-08-23 20:35:00,2.82856,2.8299,2.82807,2.8299,7750000.0
2007-08-23 20:36:00,2.82926,2.83071,2.8274,2.83008,12500000.0
2007-08-23 20:37:00,2.8264,2.8298,2.82472,2.8275,9380000.0
2007-08-23 20:38:00,2.83114,2.83161,2.82668,2.82668,10750000.0
2007-08-23 20:39:00,2.83044,2.8311,2.827,2.827,14250000.0
2007-08-23 20:40:00,2.82732,2.83,2.82345,2.82345,5500000.0
2007-08-23 20:41:00,2.83017,2.83025,2.82663,2.83017,15880000.0
2007-08-23 20:42:00,2.82948,2.83017,2.82381,2.83017,9260000.0
2007-08-23 20:43:00,2.82978,2.83047,2.82375,2.82926,9000000.0
2007-08-23 20:44:00,2.8256,2.83008,2.8256,2.82923,8000000.0
2007-08-23 20:45:00,2.82688,2.82804,2.82649,2.82649,5630000.0
2007-08-23 20:46:00,2.83038,2.83077,2.8268,2.82797,9000000.0
2007-08-23 20:47:00,2.82854,2.82916,2.82703,2.82703,7510000.0
2007-08-23 20:48:00,2.82992,2.82992,2.82636,2.82909,13000000.0
2007-08-23 20:49:00,2.83,2.83,2.82437,2.82833,10000000.0
2007-08-23 20:50:00,2.82635,2.82927,2.82635,2.82927,10880000.0
2007-08-23 20:51:00,2.82636,2.82934,2.82636,2.82923,6880000.0
2007-08-23 20:52:00,2.82894,2.82915,2.82159,2.8254,8500000.0
2007-08-23 20:53:00,2.82565,2.8292,2.82527,2.82816,8500000.0
2007-08-23 20:54:00,2.82636,2.82952,2.82613,2.82665,5750000.0
2007-08-23 20:55:00,2.82956,2.82956,2.82361,2.82847,11250000.0
2007-08-23 20:56:00,2.82917,2.82995,2.82631,2.82665,7500000.0
2007-08-23 20:57:00,2.82625,2.82855,2.82625,2.82709,13000000.0
2007-08-23 20:58:00,2.82972,2.82986,2.82677,2.82835,6750000.0
2007-08-23 20:59:00,2.83007,2.83025,2.82526,2.82778,5500000.0
2007-08-23 21:00:00,2.82988,2.82991,2.82635,2.82982,5880000.0
2007-08-23 21:01:00,2.82947,2.82947,2.82274,2.82703,7880000.0
2007-08-23 21:02:00,2.82835,2.83031,2.82632,2.82851,11000000.0
2007-08-23 21:03:00,2.82667,2.82947,2.82459,2.82947,9380000.0
2007-08-23 21:04:00,2.82894,2.82894,2.82178,2.82885,16880000.0
2007-08-23 21:05:00,2.82669,2.8295,2.82669,2.82738,14750000.0
2007-08-23 21:06:00,2.82905,2.82951,2.8251,2.82864,7880000.0
2007-08-23 21:07:00,2.82584,2.82941,2.82584,2.82932,9750000.0
2007-08-23 21:08:00,2.82585,2.82795,2.82348,2.82688,7000000.0
2007-08-23 21:09:00,2.82989,2.82989,2.82514,2.82514,7000000.0
2007-08-23 21:10:00,2.82674,2.83006,2.82461,2.83006,15000000.0
2007-08-23 21:11:00,2.82486,2.82922,2.82373,2.82841,8750000.0
2007-08-23 21:12:00,2.82784,2.82913,2.82546,2.82913,7880000.0
2007-08-23 21:13:00,2.8278,2.82866,2.82441,2.82441,7750000.0
2007-08-23 21:14:00,2.82567,2.83058,2.82561,2.83058,9000000.0
2007-08-23 21:15:00,2.8304,2.83119,2.82302,2.82302,10250000.0
2007-08-23 21:16:00,2.83078,2.83078,2.82721,2.83066,10260000.0
2007-08-23 21:17:00,2.83035,2.83044,2.82784,2.82966,12500000.0
2007-08-23 21:18:00,2.82679,2.83026,2.82549,2.82764,6500000.0
2007-08-23 21:19:00,2.82909,2.82909,2.82692,2.82745,7500000.0
2007-08-23 21:20:00,2.82757,2.83046,2.82731,2.83037,8250000.0
2007-08-23 21:21:00,2.82774,2.82877,2.82649,2.82649,4880000.0
2007-08-23 21:22:00,2.82875,2.82927,2.8271,2.82731,7750000.0
2007-08-23 21:23:00,2.82605,2.82931,2.82531,2.82931,8510000.0
2007-08-23 21:24:00,2.82461,2.82834,2.82434,2.82472,8500000.0
2007-08-23 21:25:00,2.82713,2.82713,2.82433,2.82491,11750000.0
2007-08-23 21:26:00,2.82626,2.8277,2.82545,2.82565,8500000.0
2007-08-23 21:27:00,2.82519,2.82868,2.82496,2.82868,9250000.0
2007-08-23 21:28:00,2.82603,2.8281,2.82362,2.8281,10000000.0
2007-08-23 21:29:00,2.82631,2.82792,2.82408,2.82547,6500000.0
2007-08-23 21:30:00,2.8281,2.83057,2.82487,2.82783,6500000.0
2007-08-23 21:31:00,2.82498,2.82757,2.82382,2.82656,5250000.0
2007-08-23 21:32:00,2.82823,2.82879,2.82488,2.82773,7500000.0
2007-08-23 21:33:00,2.8256,2.82937,2.82519,2.82535,10750000.0
2007-08-23 21:34:00,2.82539,2.82847,2.82444,2.82444,8000000.0
2007-08-23 21:35:00,2.82564,2.82858,2.82451,2.82636,7000000.0
2007-08-23 21:36:00,2.82852,2.82905,2.82474,2.82854,10500000.0
2007-08-23 21:37:00,2.82903,2.82903,2.82267,2.82529,14000000.0
2007-08-23 21:38:00,2.82824,2.82824,2.82362,2.82494,8380000.0
2007-08-23 21:39:00,2.82806,2.82963,2.82627,2.82799,5250000.0
2007-08-23 21:40:00,2.82728,2.82832,2.82451,2.82647,11640000.0
2007-08-23 21:41:00,2.82776,2.82912,2.82234,2.82912,7000000.0
2007-08-23 21:42:00,2.82669,2.82793,2.82337,2.82617,7500000.0
2007-08-23 21:43:00,2.82796,2.82871,2.82699,2.82822,5880000.0
2007-08-23 21:44:00,2.82611,2.82863,2.82363,2.82415,7250000.0
2007-08-23 21:45:00,2.82927,2.82927,2.82346,2.82675,12750000.0
2007-08-23 21:46:00,2.8262,2.82903,2.8262,2.82903,5500000.0
2007-08-23 21:47:00,2.82521,2.829,2.82521,2.82682,11000000.0
2007-08-23 21:48:00,2.82772,2.82861,2.82472,2.82472,5130000.0
2007-08-23 21:49:00,2.82828,2.82917,2.82505,2.82917,8500000.0
2007-08-23 21:50:00,2.82642,2.82916,2.82642,2.82916,5250000.0
2007-08-23 21:51:00,2.82627,2.828,2.82598,2.82698,8000000.0
2007-08-23 21:52:00,2.82862,2.82862,2.82646,2.8265,6000000.0
2007-08-23 21:53:00,2.82754,2.82849,2.82541,2.82805,8880000.0
2007-08-23 21:54:00,2.82923,2.8298,2.82643,2.82872,5250000.0
2007-08-23 21:55:00,2.82471,2.82834,2.82345,2.82815,10000000.0
2007-08-23 21:56:00,2.82802,2.82802,2.82319,2.8265,6250000.0
2007-08-23 21:57:00,2.82579,2.82856,2.82579,2.82856,8500000.0
2007-08-23 21:58:00,2.82764,2.82932,2.82683,2.82932,12750000.0
2007-08-23 21:59:00,2.8287,2.82988,2.82367,2.82949,12500000.0
2007-08-23 22:00:00,2.8263,2.82909,2.82556,2.82878,7750000.0
2007-08-23 22:01:00,2.82694,2.82911,2.82404,2.82911,6500000.0
2007-08-23 22:02:00,2.82704,2.82866,2.82656,2.82656,5500000.0
2007-08-23 22:03:00,2.82622,2.82827,2.82485,2.82593,10500000.0
2007-08-23 22:04:00,2.82751,2.82791,2.82622,2.82791,7380000.0
2007-08-23 22:05:00,2.82691,2.82839,2.82452,2.82839,6250000.0
2007-08-23 22:06:00,2.82672,2.828,2.82584,2.8273,6130000.0
2007-08-23 22:07:00,2.82815,2.82926,2.82415,2.82856,8500000.0
2007-08-23 22:08:00,2.82895,2.83001,2.82182,2.8245,8500000.0
2007-08-23 22:09:00,2.82885,2.82885,2.8259,2.82839,6750000.0
2007-08-23 22:10:00,2.82744,2.82925,2.82516,2.82783,5630000.0
2007-08-23 22:11:00,2.82581,2.82904,2.82381,2.82842,8630000.0
2007-08-23 22:12:00,2.82912,2.82992,2.82743,2.82992,5750000.0
2007-08-23 22:13:00,2.82716,2.82859,2.82603,2.82721,5750000.0
2007-08-23 22:14:00,2.82573,2.82893,2.82259,2.8277,7500000.0
2007-08-23 22:15:00,2.82908,2.82917,2.82468,2.82487,8250000.0
2007-08-23 22:16:00,2.82813,2.82916,2.82505,2.82869,10500000.0
2007-08-23 22:17:00,2.82728,2.82873,2.82296,2.82688,10380000.0
2007-08-23 22:18:00,2.82718,2.82868,2.82371,2.82637,6750000.0
2007-08-23 22:19:00,2.82672,2.82837,2.82662,2.8278,5500000.0
2007-08-23 22:20:00,2.82494,2.82928,2.82494,2.82914,5500000.0
2007-08-23 22:21:00,2.82683,2.82814,2.82637,2.82814,7000000.0
2007-08-23 22:22:00,2.82602,2.82948,2.82561,2.82854,4880000.0
2007-08-23 22:23:00,2.82735,2.82791,2.82439,2.82553,6630000.0
2007-08-23 22:24:00,2.82742,2.82856,2.8214,2.82484,7500000.0
2007-08-23 22:25:00,2.82857,2.82857,2.8258,2.8258,8630000.0
2007-08-23 22:26:00,2.8278,2.82861,2.82654,2.82782,7500000.0
2007-08-23 22:27:00,2.82778,2.8284,2.82504,2.82623,5630000.0
2007-08-23 22:28:00,2.82816,2.82928,2.82556,2.82592,6250000.0
2007-08-23 22:29:00,2.8255,2.82765,2.82355,2.82747,6750000.0
2007-08-23 22:30:00,2.82754,2.82843,2.82254,2.82673,9630000.0
2007-08-23 22:31:00,2.82748,2.8282,2.82403,2.82523,8500000.0
2007-08-23 22:32:00,2.82821,2.82821,2.82333,2.82739,7500000.0
2007-08-23 22:33:00,2.82295,2.82709,2.82294,2.82294,7250000.0
2007-08-23 22:34:00,2.82747,2.82761,2.82318,2.82761,4000000.0
2007-08-23 22:35:00,2.82658,2.82748,2.82516,2.82516,4880000.0
2007-08-23 22:36:00,2.82748,2.82748,2.82281,2.82595,6250000.0
2007-08-23 22:37:00,2.82311,2.82813,2.82125,2.82813,12000000.0
2007-08-23 22:38:00,2.82697,2.82697,2.82559,2.82689,6500000.0
2007-08-23 22:39:00,2.82574,2.82881,2.82379,2.82552,9750000.0
2007-08-23 22:40:00,2.82553,2.82784,2.82398,2.82784,8500000.0
2007-08-23 22:41:00,2.82768,2.82768,2.82337,2.82736,11750000.0
2007-08-23 22:42:00,2.82541,2.82755,2.82364,2.8242,8750000.0
2007-08-23 22:43:00,2.82461,2.82748,2.8243,2.8258,8500000.0
2007-08-23 22:44:00,2.82652,2.82776,2.82483,2.82483,7380000.0
2007-08-23 22:45:00,2.82586,2.82756,2.82515,2.82731,8500000.0
2007-08-23 22:46:00,2.82536,2.82807,2.82148,2.82807,9010000.0
2007-08-23 22:47:00,2.82591,2.82607,2.82591,2.82599,5250000.0
2007-08-23 22:49:00,2.82472,2.82633,2.82235,2.82602,6250000.0
2007-08-23 22:50:00,2.82815,2.82864,2.82686,2.82771,7500000.0
2007-08-23 22:51:00,2.82473,2.82633,2.82473,2.82633,7250000.0
2007-08-23 22:52:00,2.82539,2.82697,2.82163,2.82636,6000000.0
2007-08-23 22:54:00,2.82629,2.82629,2.82288,2.82601,8500000.0
2007-08-23 22:55:00,2.82637,2.82704,2.824,2.82495,8250000.0
2007-08-23 22:56:00,2.82678,2.82812,2.8255,2.82812,6000000.0
2007-08-23 22:57:00,2.82454,2.82714,2.82011,2.82586,8750000.0
2007-08-23 22:58:00,2.82779,2.82786,2.82564,2.8265,8750000.0
2007-08-23 22:59:00,2.82776,2.82776,2.82268,2.82268,6250000.0
2007-08-23 23:00:00,2.82856,2.82856,2.82378,2.82714,9500000.0
2007-08-23 23:01:00,2.82675,2.82745,2.82585,2.82737,8250000.0
2007-08-23 23:02:00,2.82368,2.82796,2.82368,2.8279,6000000.0
2007-08-23 23:03:00,2.82789,2.8295,2.82255,2.82769,6750000.0
2007-08-23 23:04:00,2.82796,2.82892,2.82548,2.8288,7000000.0
2007-08-23 23:05:00,2.82779,2.82869,2.82685,2.8273,8750000.0
2007-08-23 23:06:00,2.82777,2.8291,2.82664,2.82664,5500000.0
2007-08-23 23:07:00,2.82402,2.82856,2.82402,2.82442,9500000.0
2007-08-23 23:08:00,2.8277,2.82909,2.82433,2.82841,7250000.0
2007-08-23 23:09:00,2.82747,2.82969,2.82383,2.82947,5500000.0
2007-08-23 23:10:00,2.82613,2.82962,2.82573,2.82734,6000000.0
2007-08-23 23:11:00,2.82987,2.82987,2.82504,2.82841,8250000.0
2007-08-23 23:12:00,2.82767,2.8283,2.82626,2.8277,7000000.0
2007-08-23 23:14:00,2.82773,2.8284,2.82561,2.82561,5500000.0
2007-08-23 23:15:00,2.82952,2.82952,2.82552,2.82552,9000000.0
2007-08-23 23:16:00,2.82669,2.82896,2.82639,2.82821,6250000.0
2007-08-23 23:17:00,2.8283,2.8283,2.82372,2.82514,6000000.0
2007-08-23 23:18:00,2.82751,2.82954,2.8238,2.82721,12500000.0
2007-08-23 23:19:00,2.82812,2.82849,2.82325,2.82625,9750000.0
2007-08-23 23:20:00,2.82804,2.82927,2.82376,2.82816,9250000.0
2007-08-23 23:21:00,2.82754,2.82909,2.82716,2.82909,9000000.0
2007-08-23 23:22:00,2.82439,2.82875,2.82439,2.82621,6000000.0
2007-08-23 23:23:00,2.82946,2.82946,2.82619,2.82686,5500000.0
2007-08-23 23:24:00,2.82563,2.82748,2.82207,2.82207,9000000.0
2007-08-23 23:25:00,2.82573,2.82867,2.82573,2.82596,5500000.0
2007-08-23 23:26:00,2.82601,2.82817,2.82447,2.82537,8000000.0
2007-08-23 23:27:00,2.82723,2.82853,2.8261,2.82844,7500000.0
2007-08-23 23:28:00,2.82777,2.82777,2.82531,2.82766,5750000.0
2007-08-23 23:30:00,2.82667,2.83028,2.82353,2.82826,10000000.0
2007-08-23 23:31:00,2.82561,2.82844,2.82387,2.82844,6500000.0
2007-08-23 23:32:00,2.82787,2.82836,2.82452,2.82507,6130000.0
2007-08-23 23:33:00,2.82827,2.82865,2.82619,2.82698,7750000.0
2007-08-23 23:34:00,2.82398,2.82825,2.82398,2.82787,8750000.0
2007-08-23 23:35:00,2.82534,2.82773,2.82494,2.82763,6250000.0
2007-08-23 23:36:00,2.82714,2.82827,2.8248,2.82708,11750000.0
2007-08-23 23:37:00,2.82837,2.82878,2.82509,2.82822,11880000.0
2007-08-23 23:38:00,2.82798,2.82927,2.82665,2.82665,5250000.0
2007-08-23 23:39:00,2.82775,2.82848,2.82619,2.82619,5630000.0
2007-08-23 23:40:00,2.8276,2.82842,2.82678,2.82794,8750000.0
2007-08-23 23:41:00,2.8262,2.82904,2.8236,2.82858,5500000.0
2007-08-23 23:42:00,2.82938,2.82938,2.82382,2.82862,8250000.0
2007-08-23 23:43:00,2.82676,2.83104,2.82642,2.82691,7750000.0
2007-08-23 23:44:00,2.82529,2.82953,2.82529,2.82953,6250000.0
2007-08-23 23:45:00,2.82825,2.82902,2.82629,2.82639,4880000.0
2007-08-23 23:46:00,2.82938,2.82938,2.82473,2.82527,7250000.0
2007-08-23 23:47:00,2.82772,2.82862,2.8269,2.82839,6130000.0
2007-08-23 23:48:00,2.82715,2.83008,2.82688,2.82688,8500000.0
2007-08-23 23:49:00,2.82937,2.82937,2.82678,2.82852,7380000.0
2007-08-23 23:50:00,2.82343,2.82856,2.82343,2.82774,9000000.0
2007-08-23 23:51:00,2.82812,2.82922,2.82419,2.82699,6750000.0
2007-08-23 23:53:00,2.82682,2.82757,2.82522,2.82732,6750000.0
2007-08-23 23:54:00,2.82964,2.82964,2.82467,2.82694,11000000.0
2007-08-23 23:55:00,2.82777,2.82982,2.82777,2.82982,6630000.0
2007-08-23 23:56:00,2.82643,2.82974,2.82419,2.82974,8750000.0
2007-08-23 23:57:00,2.8302,2.8302,2.8267,2.8267,6750000.0
2007-08-23 23:58:00,2.82788,2.82946,2.82523,2.82808,8250000.0
2007-08-23 23:59:00,2.82779,2.82906,2.82644,2.82644,6250000.0
2007-08-24 00:00:00,2.82859,2.82892,2.82531,2.82796,9000000.0
2007-08-24 00:01:00,2.82652,2.82939,2.82516,2.82938,6000000.0
2007-08-24 00:02:00,2.82692,2.82912,2.82312,2.82912,6000000.0
2007-08-24 00:03:00,2.82794,2.8284,2.82574,2.82822,7500000.0
2007-08-24 00:04:00,2.82868,2.82868,2.82358,2.82478,7750000.0
2007-08-24 00:06:00,2.82767,2.82975,2.82654,2.82841,5880000.0
2007-08-24 00:07:00,2.82717,2.82927,2.82444,2.82751,7630000.0
2007-08-24 00:08:00,2.8296,2.8299,2.82727,2.82889,8500000.0
2007-08-24 00:09:00,2.82683,2.82978,2.82513,2.82513,6250000.0
2007-08-24 00:10:00,2.83027,2.83097,2.82699,2.82699,4880000.0
2007-08-24 00:11:00,2.82778,2.82963,2.82585,2.82585,6250000.0
2007-08-24 00:12:00,2.8284,2.82978,2.82476,2.82866,8250000.0
2007-08-24 00:13:00,2.82798,2.83042,2.8259,2.83034,8130000.0
2007-08-24 00:14:00,2.82825,2.82991,2.82669,2.82915,6500000.0
2007-08-24 00:15:00,2.82794,2.83005,2.82477,2.83005,6000000.0
2007-08-24 00:16:00,2.82977,2.83024,2.82441,2.83024,8000000.0
2007-08-24 00:17:00,2.8283,2.83109,2.82594,2.82594,5880000.0
2007-08-24 00:18:00,2.82919,2.83167,2.82845,2.82924,7880000.0
2007-08-24 00:19:00,2.82712,2.82974,2.827,2.82923,6500000.0
2007-08-24 00:20:00,2.83023,2.83023,2.82722,2.82958,10130000.0
2007-08-24 00:21:00,2.82732,2.8307,2.82504,2.8307,6250000.0
2007-08-24 00:22:00,2.82904,2.82949,2.82696,2.82779,7000000.0
2007-08-24 00:23:00,2.82856,2.83028,2.82707,2.82726,6250000.0
2007-08-24 00:24:00,2.82794,2.83074,2.82678,2.82998,7500000.0
2007-08-24 00:25:00,2.82824,2.83065,2.82824,2.8305,5500000.0
2007-08-24 00:26:00,2.82335,2.82739,2.82258,2.82739,5250000.0
2007-08-24 00:27:00,2.8299,2.82999,2.826,2.82812,6250000.0
2007-08-24 00:28:00,2.82968,2.83056,2.82534,2.82805,4750000.0
2007-08-24 00:29:00,2.82851,2.83038,2.82649,2.82649,6750000.0
2007-08-24 00:30:00,2.82748,2.82754,2.82623,2.8269,7750000.0
2007-08-24 00:31:00,2.83102,2.83107,2.82692,2.82692,6130000.0
2007-08-24 00:32:00,2.82931,2.8306,2.82506,2.82945,6000000.0
2007-08-24 00:33:00,2.83049,2.83087,2.82537,2.82537,6000000.0
2007-08-24 00:34:00,2.83032,2.83032,2.82635,2.82988,9880000.0
2007-08-24 00:35:00,2.8277,2.83029,2.82559,2.82803,6250000.0
2007-08-24 00:36:00,2.82926,2.83015,2.82703,2.82922,5880000.0
2007-08-24 00:37:00,2.8281,2.83137,2.82596,2.83096,6130000.0
2007-08-24 00:38:00,2.83077,2.8308,2.82775,2.82892,6500000.0
2007-08-24 00:39:00,2.82823,2.83114,2.82616,2.83062,7750000.0
2007-08-24 00:40:00,2.82981,2.83085,2.82838,2.82838,8000000.0
2007-08-24 00:41:00,2.81895,2.82778,2.81767,2.82753,5750000.0
2007-08-24 00:42:00,2.8305,2.8305,2.82572,2.82924,8250000.0
2007-08-24 00:43:00,2.82697,2.8305,2.82531,2.8305,5630000.0
2007-08-24 00:44:00,2.82867,2.83048,2.82639,2.82986,5750000.0
2007-08-24 00:45:00,2.82858,2.83044,2.82642,2.82862,5500000.0
2007-08-24 00:46:00,2.82388,2.82993,2.82388,2.8292,9750000.0
2007-08-24 00:47:00,2.82917,2.83101,2.82673,2.83101,5750000.0
2007-08-24 00:48:00,2.8254,2.83039,2.8254,2.8303,5630000.0
2007-08-24 00:49:00,2.82945,2.83084,2.82623,2.82623,7380000.0
2007-08-24 00:50:00,2.83043,2.83079,2.82869,2.82869,6500000.0
2007-08-24 00:51:00,2.83069,2.83069,2.82508,2.82947,5750000.0
2007-08-24 00:52:00,2.82708,2.83124,2.82708,2.83124,8000000.0
2007-08-24 00:53:00,2.82996,2.83119,2.8254,2.82813,9250000.0
2007-08-24 00:54:00,2.82916,2.83066,2.82568,2.82863,8630000.0
2007-08-24 00:55:00,2.83112,2.83112,2.82706,2.83019,8130000.0
2007-08-24 00:56:00,2.828,2.83044,2.828,2.82955,8250000.0
2007-08-24 00:57:00,2.82854,2.83022,2.82718,2.82889,6750000.0
2007-08-24 00:58:00,2.82946,2.83135,2.82731,2.83065,16130000.0
2007-08-24 00:59:00,2.83119,2.83202,2.82774,2.83129,5500000.0
2007-08-24 01:00:00,2.83187,2.83187,2.82619,2.83024,8880000.0
2007-08-24 01:01:00,2.83034,2.83087,2.82737,2.83087,6250000.0
2007-08-24 01:02:00,2.82939,2.83051,2.82564,2.82939,12130000.0
2007-08-24 01:03:00,2.82998,2.83264,2.82998,2.83026,8750000.0
2007-08-24 01:04:00,2.83118,2.83119,2.82534,2.83119,7000000.0
2007-08-24 01:05:00,2.83123,2.83123,2.8266,2.83102,5750000.0
2007-08-24 01:06:00,2.83011,2.83127,2.82875,2.82918,5500000.0
2007-08-24 01:07:00,2.82998,2.83124,2.829,2.82913,8000000.0
2007-08-24 01:08:00,2.82914,2.83208,2.82759,2.83158,8380000.0
2007-08-24 01:09:00,2.83036,2.83119,2.82628,2.82628,8500000.0
2007-08-24 01:10:00,2.8293,2.83056,2.82917,2.82985,5500000.0
2007-08-24 01:11:00,2.83109,2.83147,2.82441,2.8304,11880000.0
2007-08-24 01:12:00,2.82748,2.83139,2.82686,2.8289,9000000.0
2007-08-24 01:13:00,2.82956,2.83102,2.82843,2.83009,9000000.0
2007-08-24 01:14:00,2.82751,2.82994,2.82618,2.82933,7500000.0
2007-08-24 01:15:00,2.82531,2.82914,2.82531,2.82831,5750000.0
2007-08-24 01:16:00,2.83042,2.83067,2.82641,2.82641,5500000.0
2007-08-24 01:17:00,2.83006,2.83044,2.82612,2.82976,6250000.0
2007-08-24 01:18:00,2.83082,2.83227,2.82578,2.82578,8250000.0
2007-08-24 01:19:00,2.82895,2.83164,2.82717,2.8312,7380000.0
2007-08-24 01:20:00,2.83156,2.83193,2.82649,2.82649,8000000.0
2007-08-24 01:21:00,2.82923,2.83024,2.82524,2.8284,8130000.0
2007-08-24 01:22:00,2.83158,2.83158,2.82417,2.82814,9250000.0
2007-08-24 01:23:00,2.82644,2.83086,2.82616,2.83081,8000000.0
2007-08-24 01:24:00,2.83033,2.8305,2.82608,2.8305,5630000.0
2007-08-24 01:25:00,2.82431,2.8308,2.82431,2.83069,7750000.0
2007-08-24 01:26:00,2.82736,2.83073,2.8253,2.8253,8250000.0
2007-08-24 01:27:00,2.83091,2.83117,2.82779,2.83117,6500000.0
2007-08-24 01:28:00,2.8273,2.83049,2.82633,2.8302,5750000.0
2007-08-24 01:29:00,2.83039,2.8306,2.82598,2.83054,8750000.0
2007-08-24 01:30:00,2.82924,2.8304,2.8262,2.82757,10000000.0
2007-08-24 01:31:00,2.82842,2.8297,2.82502,2.8297,6750000.0
2007-08-24 01:32:00,2.82421,2.83019,2.82421,2.82966,4880000.0
2007-08-24 01:33:00,2.82934,2.83071,2.82441,2.83071,7250000.0
2007-08-24 01:34:00,2.82902,2.83143,2.82563,2.83143,10750000.0
2007-08-24 01:35:00,2.82996,2.83098,2.82677,2.83003,10630000.0
2007-08-24 01:36:00,2.83103,2.83158,2.82696,2.83089,8380000.0
2007-08-24 01:37:00,2.83155,2.83155,2.82927,2.83116,5250000.0
2007-08-24 01:38:00,2.82812,2.83136,2.82672,2.82672,6000000.0
2007-08-24 01:39:00,2.83132,2.83146,2.82585,2.8296,6000000.0
2007-08-24 01:40:00,2.82899,2.83028,2.82567,2.82823,5750000.0
2007-08-24 01:41:00,2.83107,2.83107,2.82763,2.8309,5500000.0
2007-08-24 01:42:00,2.82834,2.83059,2.82563,2.82573,7000000.0
2007-08-24 01:43:00,2.82945,2.82961,2.82836,2.82845,4880000.0
2007-08-24 01:44:00,2.82598,2.83121,2.82598,2.83121,5750000.0
2007-08-24 01:45:00,2.83083,2.831,2.824,2.83008,14880000.0
2007-08-24 01:46:00,2.82978,2.83007,2.82864,2.82866,5500000.0
2007-08-24 01:47:00,2.82917,2.82989,2.82217,2.82217,5500000.0
2007-08-24 01:48:00,2.82704,2.83071,2.82704,2.82738,6750000.0
2007-08-24 01:49:00,2.82939,2.82972,2.82515,2.82515,7250000.0
2007-08-24 01:50:00,2.82998,2.82998,2.82614,2.82832,4250000.0
2007-08-24 01:51:00,2.83056,2.83056,2.82441,2.83007,5500000.0
2007-08-24 01:52:00,2.83108,2.83108,2.82267,2.8277,5760000.0
2007-08-24 01:53:00,2.82625,2.83097,2.82563,2.82952,13380000.0
2007-08-24 01:54:00,2.82891,2.83093,2.82688,2.83002,9250000.0
2007-08-24 01:55:00,2.82601,2.82964,2.82503,2.82594,18000000.0
2007-08-24 01:56:00,2.82904,2.82974,2.82363,2.82974,13500000.0
2007-08-24 01:57:00,2.82484,2.82949,2.82484,2.82925,7000000.0
2007-08-24 01:58:00,2.82683,2.82953,2.82683,2.82802,9880000.0
2007-08-24 02:00:00,2.82657,2.82977,2.82521,2.82977,10000000.0
2007-08-24 02:01:00,2.82693,2.82912,2.82646,2.82852,8750000.0
2007-08-24 02:02:00,2.82847,2.82997,2.82753,2.82997,9130000.0
2007-08-24 02:03:00,2.82588,2.83022,2.82566,2.83022,6250000.0
2007-08-24 02:04:00,2.82922,2.83051,2.82585,2.8284,14130000.0
2007-08-24 02:05:00,2.82799,2.82997,2.82649,2.82976,5750000.0
2007-08-24 02:06:00,2.82985,2.83076,2.82822,2.82822,6880000.0
2007-08-24 02:07:00,2.82938,2.83018,2.82689,2.82689,8750000.0
2007-08-24 02:08:00,2.8303,2.8303,2.82615,2.82615,5750000.0
2007-08-24 02:09:00,2.82984,2.8305,2.82773,2.82788,8500000.0
2007-08-24 02:10:00,2.83099,2.83123,2.82744,2.83085,6250000.0
2007-08-24 02:11:00,2.82966,2.82997,2.82509,2.82892,8130000.0
2007-08-24 02:12:00,2.82873,2.83099,2.82687,2.82854,10250000.0
2007-08-24 02:13:00,2.82528,2.83084,2.82492,2.8305,9000000.0
2007-08-24 02:14:00,2.82854,2.82939,2.82727,2.82893,6250000.0
2007-08-24 02:15:00,2.82804,2.83098,2.82804,2.83098,5500000.0
2007-08-24 02:16:00,2.82942,2.83144,2.82938,2.83108,12250000.0
2007-08-24 02:17:00,2.82805,2.83155,2.82563,2.82563,10250000.0
2007-08-24 02:18:00,2.82767,2.83056,2.82633,2.82633,6250000.0
2007-08-24 02:19:00,2.8286,2.83031,2.82777,2.83031,7000000.0
2007-08-24 02:20:00,2.82952,2.8302,2.82536,2.82981,5500000.0
2007-08-24 02:21:00,2.82876,2.83065,2.82853,2.82901,8250000.0
2007-08-24 02:22:00,2.8291,2.83151,2.82576,2.82912,10250000.0
2007-08-24 02:23:00,2.83016,2.83145,2.8274,2.82845,8130000.0
2007-08-24 02:24:00,2.82908,2.83044,2.82764,2.83044,8000000.0
2007-08-24 02:25:00,2.82979,2.83041,2.82354,2.82354,7500000.0
2007-08-24 02:26:00,2.82893,2.8299,2.82681,2.82919,13750000.0
2007-08-24 02:27:00,2.82852,2.82977,2.82737,2.82783,12750000.0
2007-08-24 02:28:00,2.83034,2.83086,2.82674,2.83008,11880000.0
2007-08-24 02:29:00,2.82731,2.83027,2.82731,2.82955,9880000.0
2007-08-24 02:30:00,2.82953,2.82985,2.82817,2.82985,11000000.0
2007-08-24 02:31:00,2.8264,2.82924,2.8264,2.82789,6500000.0
2007-08-24 02:32:00,2.82666,2.83015,2.82666,2.82902,10630000.0
2007-08-24 02:33:00,2.82999,2.8306,2.82725,2.82725,5880000.0
2007-08-24 02:34:00,2.82947,2.82973,2.8266,2.82756,6750000.0
2007-08-24 02:35:00,2.82889,2.8311,2.82539,2.82874,11130000.0
2007-08-24 02:36:00,2.82891,2.83052,2.82556,2.82824,16500000.0
2007-08-24 02:37:00,2.82599,2.83272,2.82599,2.82611,12000000.0
2007-08-24 02:38:00,2.82784,2.83013,2.82621,2.82697,8880000.0
2007-08-24 02:39:00,2.82785,2.82971,2.82785,2.82971,6500000.0
2007-08-24 02:40:00,2.82859,2.82972,2.82723,2.82967,7750000.0
2007-08-24 02:41:00,2.82355,2.82778,2.82352,2.82733,8130000.0
2007-08-24 02:42:00,2.82895,2.8297,2.82549,2.82549,7250000.0
2007-08-24 02:43:00,2.83004,2.83004,2.82571,2.82998,10250000.0
2007-08-24 02:44:00,2.82935,2.82987,2.82547,2.82721,6890000.0
2007-08-24 02:45:00,2.82439,2.82933,2.82439,2.82756,12500000.0
2007-08-24 02:46:00,2.82785,2.82875,2.82597,2.82818,13000000.0
2007-08-24 02:47:00,2.83043,2.83043,2.82703,2.82703,7250000.0
2007-08-24 02:48:00,2.82831,2.82993,2.82661,2.82993,6500000.0
2007-08-24 02:49:00,2.82902,2.82958,2.82741,2.82821,6500000.0
2007-08-24 02:50:00,2.8278,2.83099,2.8278,2.83099,5250000.0
2007-08-24 02:51:00,2.8292,2.83022,2.82461,2.83022,7880000.0
2007-08-24 02:52:00,2.82539,2.82923,2.82539,2.82625,6250000.0
2007-08-24 02:53:00,2.82993,2.82993,2.82752,2.82976,7000000.0
2007-08-24 02:54:00,2.82792,2.82954,2.82511,2.82635,8750000.0
2007-08-24 02:55:00,2.82862,2.83026,2.82307,2.83026,15510000.0
2007-08-24 02:56:00,2.82837,2.83067,2.82675,2.83067,9000000.0
2007-08-24 02:57:00,2.82738,2.82927,2.8254,2.82776,6630000.0
2007-08-24 02:58:00,2.82364,2.83076,2.82364,2.83076,10750000.0
2007-08-24 02:59:00,2.8287,2.83168,2.82735,2.82735,12500000.0
2007-08-24 03:00:00,2.82786,2.82997,2.82584,2.82867,14750000.0
2007-08-24 03:01:00,2.82859,2.82987,2.8269,2.82987,13510000.0
2007-08-24 03:02:00,2.82829,2.83008,2.82456,2.83008,7250000.0
2007-08-24 03:03:00,2.83014,2.83025,2.82745,2.82994,5880000.0
2007-08-24 03:04:00,2.82605,2.82901,2.8259,2.82759,9130000.0
2007-08-24 03:05:00,2.82658,2.82981,2.82658,2.827,5750000.0
2007-08-24 03:06:00,2.82481,2.82848,2.82369,2.82848,18250000.0
2007-08-24 03:07:00,2.82986,2.83011,2.82814,2.82814,6000000.0
2007-08-24 03:08:00,2.82852,2.82975,2.82337,2.82337,8510000.0
2007-08-24 03:09:00,2.8295,2.83037,2.82726,2.83037,8250000.0
2007-08-24 03:10:00,2.82852,2.83013,2.82653,2.82888,10000000.0
2007-08-24 03:11:00,2.82889,2.82916,2.82493,2.82493,9630000.0
2007-08-24 03:12:00,2.82726,2.82748,2.82241,2.82748,5750000.0
2007-08-24 03:13:00,2.82585,2.8304,2.82585,2.8304,10130000.0
2007-08-24 03:14:00,2.82938,2.83029,2.82676,2.82866,9000000.0
2007-08-24 03:15:00,2.8311,2.8311,2.82489,2.82489,5500000.0
2007-08-24 03:16:00,2.82942,2.82996,2.82621,2.82621,7000000.0
2007-08-24 03:17:00,2.82387,2.83078,2.82387,2.83078,5750000.0
2007-08-24 03:18:00,2.82863,2.83005,2.82513,2.82822,10130000.0
2007-08-24 03:19:00,2.82906,2.82983,2.82569,2.82859,6260000.0
2007-08-24 03:20:00,2.82568,2.83063,2.82568,2.83063,8130000.0
2007-08-24 03:21:00,2.82971,2.82994,2.8261,2.82793,13750000.0
2007-08-24 03:22:00,2.82835,2.83219,2.82719,2.82901,11000000.0
2007-08-24 03:24:00,2.8296,2.8296,2.82655,2.82757,5750000.0
2007-08-24 03:25:00,2.83052,2.83065,2.82692,2.83012,8880000.0
2007-08-24 03:26:00,2.82706,2.82732,2.82402,2.82732,7750000.0
2007-08-24 03:27:00,2.82937,2.83099,2.82808,2.83067,9250000.0
2007-08-24 03:28:00,2.82674,2.8304,2.82462,2.82654,7000000.0
2007-08-24 03:29:00,2.83003,2.83104,2.8262,2.8296,9500000.0
2007-08-24 03:30:00,2.82651,2.83028,2.82651,2.82838,7260000.0
2007-08-24 03:31:00,2.82642,2.83109,2.82642,2.82664,9000000.0
2007-08-24 03:32:00,2.82955,2.83074,2.8261,2.82839,5500000.0
2007-08-24 03:33:00,2.83008,2.8304,2.82522,2.82827,9630000.0
2007-08-24 03:34:00,2.82505,2.8296,2.82505,2.82669,6750000.0
2007-08-24 03:35:00,2.82792,2.8288,2.82634,2.82744,8880000.0
2007-08-24 03:36:00,2.82894,2.83008,2.82612,2.82618,8630000.0
2007-08-24 03:37:00,2.82638,2.82878,2.82638,2.82878,7750000.0
2007-08-24 03:38:00,2.82763,2.82763,2.82392,2.82537,8250000.0
2007-08-24 03:39:00,2.82676,2.83055,2.8238,2.83055,10000000.0
2007-08-24 03:40:00,2.82665,2.82974,2.82665,2.8275,6380000.0
2007-08-24 03:41:00,2.82908,2.83005,2.82628,2.82867,12250000.0
2007-08-24 03:42:00,2.8293,2.82991,2.8245,2.82869,5250000.0
2007-08-24 03:43:00,2.82937,2.82937,2.82676,2.82902,7750000.0
2007-08-24 03:44:00,2.82711,2.8287,2.82513,2.8287,7500000.0
2007-08-24 03:45:00,2.82654,2.83007,2.82573,2.82961,12500000.0
2007-08-24 03:46:00,2.82725,2.82769,2.82349,2.82626,7510000.0
2007-08-24 03:47:00,2.82676,2.82824,2.82421,2.8258,5630000.0
2007-08-24 03:48:00,2.828,2.83023,2.82336,2.82618,22260000.0
2007-08-24 03:49:00,2.82828,2.82914,2.82491,2.82491,8630000.0
2007-08-24 03:50:00,2.82765,2.82973,2.82438,2.82647,6500000.0
2007-08-24 03:51:00,2.82734,2.82927,2.82335,2.82643,6010000.0
2007-08-24 03:52:00,2.82841,2.82841,2.8212,2.8212,5880000.0
2007-08-24 03:53:00,2.82515,2.82602,2.82422,2.82601,15130000.0
2007-08-24 03:54:00,2.82293,2.82622,2.82293,2.82552,10880000.0
2007-08-24 03:55:00,2.8295,2.8295,2.8246,2.82716,13010000.0
2007-08-24 03:56:00,2.82714,2.8279,2.82416,2.82422,10500000.0
2007-08-24 03:57:00,2.82658,2.82929,2.82606,2.82866,9010000.0
2007-08-24 03:58:00,2.82914,2.82916,2.82534,2.82893,6250000.0
2007-08-24 03:59:00,2.82733,2.82844,2.82683,2.82844,8500000.0
2007-08-24 04:00:00,2.82759,2.82833,2.82646,2.82778,12760000.0
2007-08-24 04:01:00,2.82659,2.82788,2.82452,2.82714,8750000.0
2007-08-24 04:02:00,2.82606,2.82975,2.82474,2.82597,12880000.0
2007-08-24 04:03:00,2.82871,2.82871,2.82551,2.8286,8130000.0
2007-08-24 04:04:00,2.82662,2.82916,2.82633,2.82903,6750000.0
2007-08-24 04:05:00,2.82696,2.82878,2.82536,2.82875,8880000.0
2007-08-24 04:06:00,2.82817,2.82819,2.82538,2.82539,7000000.0
2007-08-24 04:07:00,2.82277,2.82805,2.82277,2.82611,6250000.0
2007-08-24 04:08:00,2.82626,2.82923,2.82333,2.82923,7500000.0
2007-08-24 04:09:00,2.82471,2.82871,2.82471,2.82705,13380000.0
2007-08-24 04:10:00,2.82835,2.82916,2.82565,2.82908,5750000.0
2007-08-24 04:11:00,2.82888,2.82888,2.82442,2.82848,7260000.0
2007-08-24 04:12:00,2.82802,2.8289,2.82321,2.82591,7250000.0
2007-08-24 04:13:00,2.82652,2.82956,2.82471,2.82956,5750000.0
2007-08-24 04:14:00,2.82653,2.82911,2.82424,2.82424,7000000.0
2007-08-24 04:15:00,2.82834,2.8286,2.82663,2.82829,9880000.0
2007-08-24 04:16:00,2.8292,2.82924,2.82496,2.82871,6880000.0
2007-08-24 04:17:00,2.82842,2.82842,2.82223,2.82783,10510000.0
2007-08-24 04:18:00,2.82792,2.8285,2.82536,2.82599,7000000.0
2007-08-24 04:19:00,2.82607,2.82956,2.82607,2.82943,11510000.0
2007-08-24 04:20:00,2.82797,2.82857,2.82509,2.82658,7000000.0
2007-08-24 04:21:00,2.82775,2.82839,2.82377,2.82752,10250000.0
2007-08-24 04:22:00,2.82733,2.82813,2.82241,2.82779,9130000.0
2007-08-24 04:23:00,2.82777,2.82814,2.82601,2.82732,8250000.0
2007-08-24 04:24:00,2.82827,2.82849,2.82517,2.82814,8750000.0
2007-08-24 04:25:00,2.82762,2.82871,2.82365,2.82838,9500000.0
2007-08-24 04:26:00,2.82616,2.82862,2.8247,2.82589,9000000.0
2007-08-24 04:27:00,2.82806,2.82884,2.82322,2.82855,5500000.0
2007-08-24 04:28:00,2.82808,2.82808,2.82477,2.82548,9380000.0
2007-08-24 04:29:00,2.8278,2.82846,2.82647,2.82647,4000000.0
2007-08-24 04:30:00,2.82772,2.82862,2.82527,2.82527,5250000.0
2007-08-24 04:31:00,2.82799,2.82841,2.82643,2.82753,6380000.0
2007-08-24 04:32:00,2.82735,2.82908,2.82394,2.82908,6000000.0
2007-08-24 04:33:00,2.823,2.82802,2.823,2.82699,7750000.0
2007-08-24 04:34:00,2.82644,2.82798,2.8236,2.82675,8880000.0
2007-08-24 04:35:00,2.82625,2.82937,2.82568,2.82937,5250000.0
2007-08-24 04:36:00,2.82649,2.82862,2.82351,2.82811,9380000.0
2007-08-24 04:37:00,2.8269,2.82789,2.82446,2.82446,6260000.0
2007-08-24 04:38:00,2.82659,2.82835,2.82576,2.82576,5880000.0
2007-08-24 04:39:00,2.82392,2.82855,2.82392,2.82629,5750000.0
2007-08-24 04:41:00,2.82639,2.82848,2.82605,2.82818,9130000.0
2007-08-24 04:42:00,2.82704,2.82817,2.82577,2.82705,8250000.0
2007-08-24 04:43:00,2.8271,2.82776,2.82351,2.82557,8500000.0
2007-08-24 04:44:00,2.82678,2.82838,2.82366,2.82366,13750000.0
2007-08-24 04:45:00,2.82778,2.82908,2.82685,2.82685,6500000.0
2007-08-24 04:46:00,2.82938,2.82938,2.82249,2.825,6250000.0
2007-08-24 04:47:00,2.82474,2.82522,2.82423,2.82522,7000000.0
2007-08-24 04:48:00,2.82591,2.82599,2.82541,2.82577,5880000.0
2007-08-24 04:49:00,2.8238,2.8275,2.8238,2.82666,14500000.0
2007-08-24 04:50:00,2.82773,2.82788,2.82414,2.82637,8250000.0
2007-08-24 04:51:00,2.82571,2.82577,2.82214,2.82506,17890000.0
2007-08-24 04:52:00,2.82463,2.82818,2.82425,2.82425,10880000.0
2007-08-24 04:53:00,2.82736,2.82858,2.82593,2.82858,5750000.0
2007-08-24 04:54:00,2.82926,2.82926,2.82512,2.82786,11250000.0
2007-08-24 04:55:00,2.82727,2.82838,2.82428,2.82826,10000000.0
2007-08-24 04:56:00,2.82698,2.8285,2.82455,2.82685,14880000.0
2007-08-24 04:57:00,2.82529,2.82786,2.82229,2.82229,8500000.0
2007-08-24 04:58:00,2.82857,2.82857,2.82461,2.82574,8250000.0
2007-08-24 04:59:00,2.82799,2.8288,2.8258,2.82652,9500000.0
2007-08-24 05:00:00,2.82729,2.82846,2.82263,2.82639,8750000.0
2007-08-24 05:01:00,2.82719,2.82724,2.82408,2.82562,7750000.0
2007-08-24 05:02:00,2.825,2.82628,2.82241,2.8242,14250000.0
2007-08-24 05:03:00,2.82508,2.82508,2.82402,2.82402,1500000.0
2007-08-24 05:04:00,2.82716,2.8282,2.82443,2.8276,7130000.0
2007-08-24 05:05:00,2.82606,2.82905,2.82362,2.82494,11250000.0
2007-08-24 05:07:00,2.82531,2.82534,2.82215,2.82252,7750000.0
2007-08-24 05:09:00,2.82515,2.82815,2.8233,2.82579,8630000.0
2007-08-24 05:10:00,2.82203,2.82547,2.82177,2.82547,6500000.0
2007-08-24 05:12:00,2.82761,2.82833,2.82401,2.82833,5250000.0
2007-08-24 05:13:00,2.8278,2.82845,2.82465,2.82465,7750000.0
2007-08-24 05:14:00,2.82452,2.82791,2.82452,2.82754,9750000.0
2007-08-24 05:15:00,2.82447,2.82552,2.82372,2.82448,6250000.0
2007-08-24 05:17:00,2.82646,2.82826,2.82597,2.82601,7500000.0
2007-08-24 05:18:00,2.82532,2.82593,2.82192,2.82192,6250000.0
2007-08-24 05:19:00,2.8263,2.8278,2.82606,2.82744,9750000.0
2007-08-24 05:20:00,2.82265,2.82642,2.82265,2.82354,6000000.0
2007-08-24 05:21:00,2.82574,2.82801,2.82508,2.82576,8250000.0
2007-08-24 05:22:00,2.82507,2.82548,2.82152,2.82503,14250000.0
2007-08-24 05:23:00,2.82307,2.82492,2.81933,2.82303,7750000.0
2007-08-24 05:24:00,2.82539,2.8282,2.82228,2.82228,9750000.0
2007-08-24 05:25:00,2.82705,2.82705,2.82054,2.82358,8500000.0
2007-08-24 05:27:00,2.82503,2.82553,2.82183,2.82512,11250000.0
2007-08-24 05:28:00,2.82168,2.82513,2.82157,2.82157,5500000.0
2007-08-24 05:30:00,2.82577,2.82577,2.82037,2.82577,17750000.0
2007-08-24 05:32:00,2.82203,2.82943,2.82203,2.82653,8250000.0
2007-08-24 05:33:00,2.82781,2.82781,2.82621,2.82621,4250000.0
2007-08-24 05:35:00,2.82607,2.82607,2.82272,2.82368,7500000.0
2007-08-24 05:36:00,2.82673,2.82799,2.82385,2.82799,9500000.0
2007-08-24 05:37:00,2.82803,2.82968,2.82601,2.82926,9880000.0
2007-08-24 05:38:00,2.82656,2.82734,2.82601,2.82651,7750000.0
2007-08-24 05:39:00,2.82291,2.82795,2.82291,2.82551,10000000.0
2007-08-24 05:40:00,2.82668,2.82817,2.82585,2.82585,7500000.0
2007-08-24 05:41:00,2.82684,2.82814,2.82456,2.82545,10250000.0
2007-08-24 05:42:00,2.82648,2.82926,2.8222,2.8289,11260000.0
2007-08-24 05:43:00,2.82739,2.82781,2.82604,2.82666,6000000.0
2007-08-24 05:44:00,2.82851,2.82991,2.82494,2.8285,8750000.0
2007-08-24 05:45:00,2.82571,2.82871,2.82506,2.82506,5750000.0
2007-08-24 05:46:00,2.82639,2.82821,2.82283,2.82517,10880000.0
2007-08-24 05:47:00,2.82643,2.82719,2.82459,2.82633,12250000.0
2007-08-24 05:48:00,2.82607,2.82743,2.82353,2.82353,5880000.0
2007-08-24 05:49:00,2.82286,2.82725,2.82286,2.82684,8250000.0
2007-08-24 05:50:00,2.82757,2.82942,2.8255,2.82608,9380000.0
2007-08-24 05:51:00,2.82479,2.82787,2.82479,2.82696,6250000.0
2007-08-24 05:52:00,2.82499,2.82811,2.82356,2.8243,9500000.0
2007-08-24 05:53:00,2.82526,2.82637,2.82363,2.82367,6130000.0
2007-08-24 05:54:00,2.82432,2.829,2.82432,2.82737,5750000.0
2007-08-24 05:55:00,2.82744,2.82877,2.82403,2.82598,10380000.0
2007-08-24 05:57:00,2.82377,2.82641,2.82162,2.82605,10130000.0
2007-08-24 05:58:00,2.82593,2.82593,2.82328,2.82458,9250000.0
2007-08-24 05:59:00,2.82606,2.82871,2.82581,2.82623,9500000.0
2007-08-24 06:00:00,2.82678,2.82955,2.82565,2.82565,8500000.0
2007-08-24 06:01:00,2.82682,2.82919,2.82138,2.82616,7760000.0
2007-08-24 06:02:00,2.82676,2.82924,2.82621,2.82621,10130000.0
2007-08-24 06:03:00,2.82997,2.82997,2.82632,2.82688,5500000.0
2007-08-24 06:04:00,2.82739,2.8299,2.82663,2.82839,8000000.0
2007-08-24 06:05:00,2.82689,2.82896,2.8244,2.82534,9630000.0
2007-08-24 06:06:00,2.82488,2.82952,2.82488,2.82736,11000000.0
2007-08-24 06:07:00,2.82801,2.82881,2.82486,2.82679,5750000.0
2007-08-24 06:08:00,2.82694,2.82957,2.82544,2.82703,6500000.0
2007-08-24 06:09:00,2.82882,2.82948,2.82484,2.82616,9500000.0
2007-08-24 06:10:00,2.8279,2.83019,2.82574,2.82742,9000000.0
2007-08-24 06:11:00,2.82956,2.83108,2.82642,2.82848,16250000.0
2007-08-24 06:12:00,2.82884,2.82992,2.8265,2.82992,7500000.0
2007-08-24 06:13:00,2.82752,2.82999,2.82752,2.82866,9000000.0
2007-08-24 06:14:00,2.8307,2.83073,2.82637,2.82696,8750000.0
2007-08-24 06:15:00,2.82876,2.83018,2.8284,2.82935,6750000.0
2007-08-24 06:16:00,2.8292,2.83023,2.82767,2.82767,6500000.0
2007-08-24 06:17:00,2.82958,2.82981,2.82541,2.82541,6130000.0
2007-08-24 06:18:00,2.83031,2.83031,2.82569,2.83027,10750000.0
2007-08-24 06:20:00,2.82937,2.83052,2.82738,2.82738,8250000.0
2007-08-24 06:21:00,2.82648,2.83085,2.82648,2.82899,9630000.0
2007-08-24 06:22:00,2.82945,2.82945,2.82605,2.82605,5500000.0
2007-08-24 06:23:00,2.8298,2.8298,2.82817,2.82939,8000000.0
2007-08-24 06:24:00,2.82734,2.82956,2.82402,2.82956,7130000.0
2007-08-24 06:25:00,2.82461,2.82837,2.82461,2.82798,9250000.0
2007-08-24 06:26:00,2.82518,2.82876,2.82518,2.82876,7000000.0
2007-08-24 06:27:00,2.82812,2.82926,2.82495,2.82715,9130000.0
2007-08-24 06:28:00,2.82293,2.82958,2.82293,2.82668,12250000.0
2007-08-24 06:29:00,2.8249,2.82908,2.82284,2.82908,7500000.0
2007-08-24 06:30:00,2.82474,2.82792,2.82454,2.82709,8750000.0
2007-08-24 06:31:00,2.82716,2.82824,2.82313,2.82619,8250000.0
2007-08-24 06:32:00,2.82639,2.82966,2.82639,2.82898,5130000.0
2007-08-24 06:33:00,2.82861,2.82867,2.82396,2.82434,6750000.0
2007-08-24 06:34:00,2.82442,2.82798,2.82198,2.82549,8250000.0
2007-08-24 06:35:00,2.82326,2.82942,2.82326,2.82887,9630000.0
2007-08-24 06:36:00,2.82734,2.82892,2.82558,2.82614,5500000.0
2007-08-24 06:37:00,2.82827,2.8296,2.82175,2.82635,10880000.0
2007-08-24 06:38:00,2.8275,2.83007,2.82421,2.82421,8000000.0
2007-08-24 06:39:00,2.82615,2.82903,2.82433,2.82903,10130000.0
2007-08-24 06:40:00,2.82615,2.82978,2.8248,2.8248,5500000.0
2007-08-24 06:41:00,2.82499,2.82863,2.82499,2.82809,4380000.0
2007-08-24 06:42:00,2.82547,2.82776,2.82373,2.82629,10380000.0
2007-08-24 06:43:00,2.82383,2.82898,2.82383,2.82595,6760000.0
2007-08-24 06:44:00,2.82696,2.82997,2.82661,2.82711,8630000.0
2007-08-24 06:45:00,2.82747,2.8282,2.82379,2.82736,12880000.0
2007-08-24 06:46:00,2.82856,2.82856,2.82266,2.82266,13760000.0
2007-08-24 06:47:00,2.8247,2.82903,2.8247,2.82705,5630000.0
2007-08-24 06:48:00,2.82981,2.82982,2.82702,2.82981,7380000.0
2007-08-24 06:49:00,2.82735,2.82857,2.82389,2.82704,7250000.0
2007-08-24 06:50:00,2.82619,2.82886,2.82453,2.82755,11000000.0
2007-08-24 06:51:00,2.82834,2.8294,2.82363,2.82916,7380000.0
2007-08-24 06:52:00,2.82972,2.82972,2.8261,2.82869,6750000.0
2007-08-24 06:53:00,2.82417,2.82939,2.82386,2.82939,9500000.0
2007-08-24 06:54:00,2.82558,2.82742,2.82558,2.8274,8500000.0
2007-08-24 06:55:00,2.82704,2.82973,2.82611,2.82958,5500000.0
2007-08-24 06:56:00,2.826,2.82659,2.826,2.82612,9630000.0
2007-08-24 06:57:00,2.82466,2.82916,2.82466,2.82675,14130000.0
2007-08-24 06:58:00,2.82979,2.82979,2.82757,2.82955,7000000.0
2007-08-24 06:59:00,2.82799,2.83018,2.82691,2.82899,7380000.0
2007-08-24 07:00:00,2.82837,2.82995,2.82556,2.82698,10500000.0
2007-08-24 07:01:00,2.82772,2.82962,2.82767,2.82923,10500000.0
2007-08-24 07:02:00,2.82819,2.82906,2.82402,2.82906,8630000.0
2007-08-24 07:03:00,2.82926,2.82926,2.82429,2.82912,10380000.0
2007-08-24 07:04:00,2.82834,2.82993,2.82663,2.8281,9750000.0
2007-08-24 07:05:00,2.82701,2.82943,2.82647,2.82656,10380000.0
2007-08-24 07:06:00,2.82813,2.82925,2.82448,2.82818,9500000.0
2007-08-24 07:07:00,2.83002,2.83002,2.82401,2.82773,8500000.0
2007-08-24 07:08:00,2.83004,2.83133,2.82685,2.82799,11130000.0
2007-08-24 07:09:00,2.82797,2.82954,2.82545,2.82545,12010000.0
2007-08-24 07:10:00,2.82872,2.83016,2.82611,2.82738,12630000.0
2007-08-24 07:11:00,2.82856,2.83045,2.82753,2.82807,7380000.0
2007-08-24 07:12:00,2.82677,2.83053,2.82637,2.8277,8000000.0
2007-08-24 07:13:00,2.82921,2.82921,2.82496,2.82496,7630000.0
2007-08-24 07:14:00,2.82788,2.82931,2.825,2.82562,9250000.0
2007-08-24 07:15:00,2.82818,2.82863,2.82435,2.82801,11000000.0
2007-08-24 07:16:00,2.82801,2.83018,2.82788,2.82988,6000000.0
2007-08-24 07:17:00,2.8292,2.82978,2.82675,2.82842,8630000.0
2007-08-24 07:18:00,2.83087,2.83087,2.8264,2.82743,7000000.0
2007-08-24 07:19:00,2.83013,2.83017,2.8246,2.82913,7380000.0
2007-08-24 07:20:00,2.82379,2.82888,2.82379,2.82667,5250000.0
2007-08-24 07:21:00,2.82726,2.82942,2.82663,2.82898,16000000.0
2007-08-24 07:22:00,2.82517,2.82901,2.82401,2.8282,7380000.0
2007-08-24 07:23:00,2.82722,2.82773,2.82538,2.82617,6000000.0
2007-08-24 07:24:00,2.82825,2.829,2.82528,2.8272,6130000.0
2007-08-24 07:25:00,2.82651,2.82948,2.82518,2.82518,8500000.0
2007-08-24 07:26:00,2.82401,2.82963,2.82378,2.82947,9500000.0
2007-08-24 07:27:00,2.82623,2.82979,2.82288,2.82953,8750000.0
2007-08-24 07:28:00,2.82411,2.8304,2.82411,2.8304,7000000.0
2007-08-24 07:29:00,2.82885,2.82931,2.8249,2.8249,14380000.0
2007-08-24 07:31:00,2.82893,2.82951,2.82654,2.82785,10500000.0
2007-08-24 07:32:00,2.82774,2.82974,2.82483,2.82964,5510000.0
2007-08-24 07:33:00,2.82671,2.83115,2.826,2.82765,10250000.0
2007-08-24 07:34:00,2.82795,2.83012,2.82696,2.82825,8880000.0
2007-08-24 07:35:00,2.82574,2.83044,2.82574,2.82981,12130000.0
2007-08-24 07:36:00,2.82586,2.82969,2.82544,2.82655,7000000.0
2007-08-24 07:37:00,2.82731,2.82964,2.82731,2.82829,8500000.0
2007-08-24 07:38:00,2.82714,2.8302,2.82477,2.8302,8750000.0
2007-08-24 07:39:00,2.82782,2.82968,2.82442,2.82661,7880000.0
2007-08-24 07:40:00,2.82823,2.82937,2.82779,2.82834,6630000.0
2007-08-24 07:41:00,2.8298,2.8298,2.82645,2.82663,7000000.0
2007-08-24 07:42:00,2.83098,2.83098,2.82501,2.8291,6750000.0
2007-08-24 07:43:00,2.82907,2.83018,2.82568,2.82568,9750000.0
2007-08-24 07:44:00,2.82396,2.82897,2.82396,2.82897,8000000.0
2007-08-24 07:45:00,2.82613,2.82897,2.82386,2.82698,5250000.0
2007-08-24 07:46:00,2.82937,2.82937,2.82597,2.82597,6750000.0
2007-08-24 07:47:00,2.82688,2.82945,2.82591,2.82873,8500000.0
2007-08-24 07:48:00,2.82858,2.83001,2.82626,2.82626,5500000.0
2007-08-24 07:49:00,2.82563,2.82822,2.82563,2.82752,6000000.0
2007-08-24 07:51:00,2.82659,2.82946,2.82351,2.82351,7500000.0
2007-08-24 07:52:00,2.82676,2.83005,2.82655,2.82655,10130000.0
2007-08-24 07:53:00,2.82696,2.82938,2.82422,2.82586,8130000.0
2007-08-24 07:54:00,2.8297,2.82992,2.82598,2.82992,10630000.0
2007-08-24 07:55:00,2.82586,2.82913,2.82586,2.82711,7750000.0
2007-08-24 07:56:00,2.82984,2.82984,2.82585,2.82943,7250000.0
2007-08-24 07:57:00,2.82926,2.82974,2.8259,2.82748,10000000.0
2007-08-24 07:58:00,2.82769,2.83074,2.82604,2.82604,7250000.0
2007-08-24 07:59:00,2.82815,2.8301,2.82699,2.82718,11630000.0
2007-08-24 08:00:00,2.82752,2.82872,2.82481,2.82491,7000000.0
2007-08-24 08:01:00,2.82896,2.82896,2.82453,2.82653,8130000.0
2007-08-24 08:02:00,2.82655,2.83124,2.82569,2.82896,17510000.0
2007-08-24 08:03:00,2.82888,2.82904,2.82681,2.82877,8250000.0
2007-08-24 08:04:00,2.82899,2.82899,2.8247,2.82801,11010000.0
2007-08-24 08:05:00,2.82496,2.82821,2.82496,2.82551,8500000.0
2007-08-24 08:06:00,2.82443,2.82816,2.8234,2.82767,6750000.0
2007-08-24 08:07:00,2.82673,2.82759,2.82316,2.82401,7250000.0
2007-08-24 08:08:00,2.82395,2.82783,2.82185,2.82591,7000000.0
2007-08-24 08:09:00,2.82556,2.828,2.82054,2.828,9760000.0
2007-08-24 08:10:00,2.82813,2.82875,2.8237,2.8237,7500000.0
2007-08-24 08:11:00,2.82752,2.82898,2.82521,2.82841,8510000.0
2007-08-24 08:12:00,2.82929,2.82967,2.82609,2.82921,7750000.0
2007-08-24 08:13:00,2.82825,2.82915,2.82665,2.82676,6750000.0
2007-08-24 08:14:00,2.82936,2.82936,2.82369,2.82682,10000000.0
2007-08-24 08:15:00,2.82695,2.82802,2.82452,2.82695,6250000.0
2007-08-24 08:16:00,2.82618,2.8292,2.82618,2.82815,6000000.0
2007-08-24 08:17:00,2.82936,2.82936,2.82643,2.82643,6750000.0
2007-08-24 08:18:00,2.82639,2.82842,2.82455,2.8267,6500000.0
2007-08-24 08:19:00,2.82556,2.82863,2.82556,2.82828,8250000.0
2007-08-24 08:20:00,2.82796,2.8281,2.82521,2.82634,6630000.0
2007-08-24 08:21:00,2.82363,2.82822,2.82363,2.82822,6750000.0
2007-08-24 08:22:00,2.82676,2.82785,2.82288,2.82635,10250000.0
2007-08-24 08:23:00,2.82858,2.82858,2.82633,2.82652,5510000.0
2007-08-24 08:24:00,2.82783,2.82826,2.82251,2.82782,8500000.0
2007-08-24 08:25:00,2.82523,2.82778,2.82463,2.82744,13000000.0
2007-08-24 08:26:00,2.82634,2.82641,2.82087,2.82572,10750000.0
2007-08-24 08:27:00,2.82595,2.82607,2.82255,2.8234,7250000.0
2007-08-24 08:28:00,2.82727,2.82727,2.82001,2.8228,7250000.0
2007-08-24 08:29:00,2.82566,2.82684,2.82418,2.82418,7380000.0
2007-08-24 08:30:00,2.82548,2.82587,2.82078,2.82587,15760000.0
2007-08-24 08:31:00,2.82379,2.82675,2.81959,2.82675,6000000.0
2007-08-24 08:32:00,2.82225,2.82651,2.82225,2.82651,11250000.0
2007-08-24 08:33:00,2.82736,2.82736,2.82547,2.82551,5750000.0
2007-08-24 08:34:00,2.82562,2.82854,2.82297,2.82854,5500000.0
2007-08-24 08:35:00,2.82511,2.82953,2.82213,2.82953,7250000.0
2007-08-24 08:36:00,2.82964,2.82964,2.82474,2.82849,13010000.0
2007-08-24 08:37:00,2.82786,2.82877,2.82617,2.82826,8000000.0
2007-08-24 08:38:00,2.82923,2.82923,2.82161,2.82515,7500000.0
2007-08-24 08:39:00,2.82648,2.82915,2.82514,2.82744,7500000.0
2007-08-24 08:40:00,2.82222,2.8301,2.82222,2.82876,8000000.0
2007-08-24 08:41:00,2.82369,2.82892,2.82328,2.82746,13510000.0
2007-08-24 08:42:00,2.82804,2.8286,2.82495,2.82495,8500000.0
2007-08-24 08:43:00,2.82328,2.82896,2.82134,2.82791,21260000.0
2007-08-24 08:44:00,2.82468,2.83003,2.82353,2.82955,10880000.0
2007-08-24 08:45:00,2.82479,2.82945,2.82467,2.82731,7750000.0
2007-08-24 08:46:00,2.82803,2.82885,2.82522,2.82822,7750000.0
2007-08-24 08:47:00,2.82857,2.82902,2.82613,2.8289,6880000.0
2007-08-24 08:48:00,2.83031,2.83031,2.82753,2.82935,13750000.0
2007-08-24 08:49:00,2.82886,2.83013,2.82515,2.83013,5750000.0
2007-08-24 08:50:00,2.82748,2.83102,2.82713,2.83102,6630000.0
2007-08-24 08:51:00,2.82878,2.83073,2.82708,2.82912,9000000.0
2007-08-24 08:52:00,2.82754,2.83326,2.82754,2.83136,8000000.0
2007-08-24 08:53:00,2.82925,2.83434,2.82696,2.83292,12750000.0
2007-08-24 08:54:00,2.83467,2.83467,2.82797,2.83319,7250000.0
2007-08-24 08:55:00,2.83331,2.83331,2.83033,2.83157,5500000.0
2007-08-24 08:56:00,2.83236,2.83236,2.82758,2.83193,8380000.0
2007-08-24 08:57:00,2.82692,2.83308,2.8265,2.83053,10630000.0
2007-08-24 08:58:00,2.83116,2.83236,2.82848,2.83046,6380000.0
2007-08-24 08:59:00,2.83289,2.83289,2.82833,2.83219,14630000.0
2007-08-24 09:00:00,2.83064,2.83209,2.82807,2.83018,5250000.0
2007-08-24 09:01:00,2.83112,2.83291,2.82645,2.82974,10250000.0
2007-08-24 09:02:00,2.83095,2.83239,2.82604,2.82878,7750000.0
2007-08-24 09:03:00,2.82809,2.83165,2.82711,2.83065,13750000.0
2007-08-24 09:04:00,2.82662,2.83113,2.82662,2.83113,5500000.0
2007-08-24 09:05:00,2.82824,2.83104,2.82723,2.82723,12130000.0
2007-08-24 09:06:00,2.83228,2.83243,2.82841,2.83243,8500000.0
2007-08-24 09:07:00,2.8284,2.83157,2.82537,2.83157,6250000.0
2007-08-24 09:08:00,2.83181,2.83214,2.82835,2.83214,8250000.0
2007-08-24 09:09:00,2.83216,2.83216,2.82933,2.82961,8750000.0
2007-08-24 09:10:00,2.83094,2.83094,2.82937,2.82937,6500000.0
2007-08-24 09:11:00,2.83106,2.8327,2.82555,2.82796,6000000.0
2007-08-24 09:12:00,2.83242,2.83242,2.82528,2.82869,7250000.0
2007-08-24 09:13:00,2.82779,2.83155,2.82434,2.83132,8630000.0
2007-08-24 09:14:00,2.83056,2.83197,2.82574,2.83197,7250000.0
2007-08-24 09:15:00,2.82872,2.83104,2.82469,2.829,14250000.0
2007-08-24 09:16:00,2.83032,2.8318,2.82691,2.83098,10630000.0
2007-08-24 09:17:00,2.83105,2.83105,2.82692,2.82965,8380000.0
2007-08-24 09:18:00,2.82769,2.83068,2.82719,2.83012,7250000.0
2007-08-24 09:19:00,2.82746,2.82972,2.82491,2.82908,5630000.0
2007-08-24 09:20:00,2.83058,2.83088,2.8241,2.82943,8000000.0
2007-08-24 09:21:00,2.83037,2.83037,2.824,2.8269,11500000.0
2007-08-24 09:22:00,2.82802,2.82944,2.82585,2.82585,9140000.0
2007-08-24 09:23:00,2.83009,2.83009,2.82524,2.82786,8500000.0
2007-08-24 09:24:00,2.82981,2.83068,2.82508,2.83068,6000000.0
2007-08-24 09:25:00,2.83089,2.83159,2.82456,2.82921,10500000.0
2007-08-24 09:26:00,2.82917,2.83126,2.82828,2.82828,6750000.0
2007-08-24 09:27:00,2.83081,2.83119,2.82627,2.82758,8880000.0
2007-08-24 09:28:00,2.83175,2.83175,2.82665,2.82836,7130000.0
2007-08-24 09:29:00,2.82949,2.8302,2.82538,2.82722,13750000.0
2007-08-24 09:30:00,2.83067,2.83067,2.82585,2.82585,6260000.0
2007-08-24 09:31:00,2.82963,2.83014,2.82463,2.82963,12380000.0
2007-08-24 09:32:00,2.82922,2.82922,2.82395,2.82772,6250000.0
2007-08-24 09:33:00,2.83129,2.83129,2.82594,2.82685,5250000.0
2007-08-24 09:34:00,2.82714,2.83002,2.82714,2.82727,8380000.0
2007-08-24 09:35:00,2.83,2.83081,2.82523,2.82993,12750000.0
2007-08-24 09:36:00,2.83043,2.83043,2.82563,2.82946,8250000.0
2007-08-24 09:37:00,2.82775,2.82874,2.82337,2.82549,11760000.0
2007-08-24 09:38:00,2.82825,2.83051,2.8269,2.83051,5500000.0
2007-08-24 09:39:00,2.82725,2.83024,2.82512,2.82512,8500000.0
2007-08-24 09:40:00,2.82857,2.8298,2.82532,2.82532,5630000.0
2007-08-24 09:41:00,2.83,2.83,2.82409,2.82621,11250000.0
2007-08-24 09:42:00,2.8273,2.82978,2.82346,2.82955,16880000.0
2007-08-24 09:43:00,2.82701,2.83029,2.82523,2.8289,9630000.0
2007-08-24 09:44:00,2.82881,2.82912,2.82314,2.82759,7750000.0
2007-08-24 09:45:00,2.82856,2.82869,2.82612,2.82822,11500000.0
2007-08-24 09:46:00,2.8252,2.82876,2.8252,2.82768,6630000.0
2007-08-24 09:47:00,2.82754,2.82754,2.82364,2.82532,6270000.0
2007-08-24 09:48:00,2.82724,2.82735,2.82204,2.82513,9000000.0
2007-08-24 09:49:00,2.82366,2.82766,2.82231,2.82535,6500000.0
2007-08-24 09:50:00,2.82236,2.82475,2.82085,2.82465,7000000.0
2007-08-24 09:51:00,2.82446,2.82446,2.81938,2.82331,8500000.0
2007-08-24 09:52:00,2.82357,2.82458,2.81975,2.82458,8380000.0
2007-08-24 09:53:00,2.82387,2.82441,2.82154,2.82385,9250000.0
2007-08-24 09:54:00,2.82171,2.82588,2.81959,2.82488,11130000.0
2007-08-24 09:55:00,2.82438,2.82438,2.82146,2.82378,7000000.0
2007-08-24 09:56:00,2.82371,2.82422,2.81927,2.82417,5880000.0
2007-08-24 09:57:00,2.82419,2.82419,2.82046,2.82143,15140000.0
2007-08-24 09:58:00,2.8206,2.8244,2.82043,2.82334,12880000.0
2007-08-24 09:59:00,2.8244,2.82502,2.81711,2.82433,11130000.0
2007-08-24 10:00:00,2.82551,2.82551,2.81888,2.82419,5500000.0
2007-08-24 10:01:00,2.82229,2.82456,2.82109,2.82455,5880000.0
2007-08-24 10:02:00,2.82285,2.82596,2.81964,2.82164,10380000.0
2007-08-24 10:03:00,2.82261,2.82506,2.81967,2.82434,12000000.0
2007-08-24 10:04:00,2.81996,2.82402,2.81996,2.82317,6750000.0
2007-08-24 10:05:00,2.82193,2.8249,2.82193,2.82341,8500000.0
2007-08-24 10:06:00,2.82175,2.82499,2.82016,2.82382,10750000.0
2007-08-24 10:07:00,2.82284,2.82439,2.82123,2.82404,7750000.0
2007-08-24 10:08:00,2.82344,2.82506,2.82042,2.82506,10510000.0
2007-08-24 10:09:00,2.82351,2.82494,2.82156,2.82425,9130000.0
2007-08-24 10:10:00,2.82457,2.82457,2.82006,2.82117,12130000.0
2007-08-24 10:11:00,2.82241,2.82443,2.81839,2.82342,6250000.0
2007-08-24 10:12:00,2.82107,2.82472,2.81827,2.82472,11250000.0
2007-08-24 10:13:00,2.82057,2.82358,2.81971,2.82229,11880000.0
2007-08-24 10:14:00,2.82327,2.82359,2.82166,2.82196,6630000.0
2007-08-24 10:15:00,2.82312,2.82426,2.81896,2.8224,6880000.0
2007-08-24 10:16:00,2.82405,2.82427,2.82062,2.82414,5500000.0
2007-08-24 10:17:00,2.82395,2.82421,2.82063,2.82307,8500000.0
2007-08-24 10:18:00,2.82239,2.82321,2.82077,2.82237,13000000.0
2007-08-24 10:19:00,2.82167,2.82301,2.81998,2.8201,7750000.0
2007-08-24 10:20:00,2.82186,2.8224,2.82063,2.82178,7250000.0
2007-08-24 10:21:00,2.82417,2.82417,2.81741,2.82051,10380000.0
2007-08-24 10:22:00,2.82301,2.82301,2.81879,2.82294,9750000.0
2007-08-24 10:23:00,2.81928,2.82205,2.81657,2.82076,8500000.0
2007-08-24 10:24:00,2.82075,2.82336,2.8193,2.8193,8000000.0
2007-08-24 10:25:00,2.81806,2.82397,2.81806,2.82397,9630000.0
2007-08-24 10:26:00,2.82086,2.82283,2.82007,2.82243,10510000.0
2007-08-24 10:27:00,2.81862,2.8232,2.81862,2.82138,7000000.0
2007-08-24 10:28:00,2.82279,2.82279,2.81878,2.82207,5630000.0
2007-08-24 10:29:00,2.82234,2.8232,2.82011,2.82215,7500000.0
2007-08-24 10:30:00,2.82309,2.82309,2.81814,2.82266,8880000.0
2007-08-24 10:31:00,2.82207,2.82207,2.8186,2.81906,11250000.0
2007-08-24 10:32:00,2.82127,2.82127,2.81648,2.81931,9500000.0
2007-08-24 10:33:00,2.82067,2.82143,2.81726,2.81959,5880000.0
2007-08-24 10:34:00,2.82074,2.82129,2.81714,2.81837,8000000.0
2007-08-24 10:35:00,2.82165,2.82165,2.81674,2.81674,7500000.0
2007-08-24 10:36:00,2.82003,2.82014,2.81495,2.81951,9260000.0
2007-08-24 10:37:00,2.82148,2.82148,2.81846,2.8201,6630000.0
2007-08-24 10:38:00,2.81949,2.82022,2.81687,2.81946,8510000.0
2007-08-24 10:39:00,2.81776,2.81862,2.8163,2.81683,14250000.0
2007-08-24 10:40:00,2.81646,2.81878,2.81424,2.81733,10250000.0
2007-08-24 10:41:00,2.81808,2.81858,2.81534,2.81836,8130000.0
2007-08-24 10:42:00,2.81916,2.81916,2.81508,2.8184,7380000.0
2007-08-24 10:43:00,2.81848,2.81865,2.81585,2.81865,7500000.0
2007-08-24 10:44:00,2.81712,2.81847,2.81499,2.81649,15130000.0
2007-08-24 10:45:00,2.81853,2.81853,2.8139,2.81763,9750000.0
2007-08-24 10:46:00,2.81829,2.81829,2.8148,2.81768,6630000.0
2007-08-24 10:47:00,2.81594,2.81661,2.81411,2.81411,6000000.0
2007-08-24 10:48:00,2.81875,2.81875,2.81264,2.81529,5250000.0
2007-08-24 10:49:00,2.81771,2.81896,2.81382,2.81382,9000000.0
2007-08-24 10:50:00,2.81579,2.81732,2.81483,2.81617,7750000.0
2007-08-24 10:51:00,2.81357,2.81793,2.81357,2.81467,9880000.0
2007-08-24 10:52:00,2.81843,2.81843,2.81533,2.81697,12500000.0
2007-08-24 10:53:00,2.81815,2.81901,2.81296,2.81483,8750000.0
2007-08-24 10:54:00,2.81671,2.8183,2.81248,2.8165,7000000.0
2007-08-24 10:55:00,2.81763,2.8186,2.81609,2.81841,7500000.0
2007-08-24 10:56:00,2.81739,2.81877,2.81589,2.81768,8750000.0
2007-08-24 10:57:00,2.81563,2.81937,2.81563,2.81871,6500000.0
2007-08-24 10:58:00,2.81943,2.81943,2.81279,2.81586,9250000.0
2007-08-24 10:59:00,2.81951,2.82009,2.81311,2.8177,9250000.0
2007-08-24 11:00:00,2.81844,2.82049,2.81633,2.81832,9130000.0
2007-08-24 11:01:00,2.81747,2.81873,2.81394,2.81742,9000000.0
2007-08-24 11:02:00,2.81895,2.81952,2.81794,2.81794,7130000.0
2007-08-24 11:03:00,2.8204,2.8204,2.81651,2.81829,7380000.0
2007-08-24 11:04:00,2.81598,2.81989,2.81598,2.81671,6250000.0
2007-08-24 11:05:00,2.81779,2.81942,2.81509,2.81873,10750000.0
2007-08-24 11:06:00,2.81695,2.81978,2.81695,2.81973,8500000.0
2007-08-24 11:07:00,2.81967,2.81967,2.81296,2.81296,7000000.0
2007-08-24 11:08:00,2.81826,2.81826,2.81423,2.81553,5250000.0
2007-08-24 11:09:00,2.8172,2.81909,2.81499,2.81858,7380000.0
2007-08-24 11:10:00,2.81744,2.81879,2.81393,2.81879,7130000.0
2007-08-24 11:11:00,2.82061,2.82061,2.81475,2.81897,6500000.0
2007-08-24 11:12:00,2.82041,2.82041,2.8168,2.8168,6750000.0
2007-08-24 11:13:00,2.81773,2.81947,2.81575,2.81724,9500000.0
2007-08-24 11:14:00,2.81888,2.82007,2.81572,2.82007,6750000.0
2007-08-24 11:15:00,2.81599,2.81871,2.81599,2.81771,8880000.0
2007-08-24 11:16:00,2.81858,2.82049,2.81759,2.81878,8000000.0
2007-08-24 11:17:00,2.81893,2.82222,2.8152,2.81761,7750000.0
2007-08-24 11:18:00,2.81903,2.82133,2.81643,2.81831,10500000.0
2007-08-24 11:19:00,2.81896,2.81988,2.81498,2.81842,8380000.0
2007-08-24 11:20:00,2.81991,2.82036,2.81358,2.81911,7630000.0
2007-08-24 11:21:00,2.8184,2.81914,2.81456,2.81914,9380000.0
2007-08-24 11:22:00,2.81894,2.82019,2.81656,2.81656,8250000.0
2007-08-24 11:23:00,2.81939,2.82063,2.81599,2.81994,13750000.0
2007-08-24 11:24:00,2.81814,2.82009,2.81794,2.81872,8500000.0
2007-08-24 11:25:00,2.81819,2.82089,2.8171,2.82036,11250000.0
2007-08-24 11:26:00,2.8171,2.82023,2.81478,2.81963,9630000.0
2007-08-24 11:27:00,2.81792,2.81896,2.81693,2.81738,9250000.0
2007-08-24 11:28:00,2.8188,2.81914,2.81657,2.81711,9500000.0
2007-08-24 11:29:00,2.81974,2.81974,2.81409,2.81885,5880000.0
2007-08-24 11:30:00,2.81901,2.81926,2.81566,2.81668,6750000.0
2007-08-24 11:31:00,2.82043,2.82043,2.8136,2.81709,9250000.0
2007-08-24 11:32:00,2.81877,2.81956,2.81502,2.81956,9750000.0
2007-08-24 11:33:00,2.81485,2.81944,2.81485,2.81836,11750000.0
2007-08-24 11:34:00,2.8192,2.82004,2.81521,2.81638,9500000.0
2007-08-24 11:35:00,2.81902,2.81968,2.81409,2.81713,11880000.0
2007-08-24 11:36:00,2.81875,2.81963,2.81685,2.81789,10380000.0
2007-08-24 11:37:00,2.81756,2.8203,2.81658,2.8203,8000000.0
2007-08-24 11:38:00,2.81734,2.81941,2.81423,2.81941,6000000.0
2007-08-24 11:39:00,2.81987,2.81987,2.81565,2.81866,9000000.0
2007-08-24 11:40:00,2.8152,2.8191,2.81399,2.8181,11250000.0
2007-08-24 11:41:00,2.81611,2.81818,2.81327,2.81767,7750000.0
2007-08-24 11:42:00,2.81836,2.81909,2.8154,2.81674,6250000.0
2007-08-24 11:43:00,2.81777,2.81868,2.81461,2.81805,10750000.0
2007-08-24 11:44:00,2.81894,2.81894,2.81635,2.81703,6010000.0
2007-08-24 11:45:00,2.81607,2.81889,2.81556,2.81623,7500000.0
2007-08-24 11:46:00,2.81973,2.81973,2.81647,2.8172,5750000.0
2007-08-24 11:47:00,2.81825,2.82053,2.81355,2.81837,8750000.0
2007-08-24 11:48:00,2.81641,2.81879,2.81439,2.81801,9500000.0
2007-08-24 11:49:00,2.81956,2.82005,2.81382,2.81981,9000000.0
2007-08-24 11:50:00,2.81994,2.82062,2.81815,2.82023,9250000.0
2007-08-24 11:51:00,2.8199,2.8199,2.81816,2.81816,6380000.0
2007-08-24 11:52:00,2.82128,2.82128,2.81876,2.82081,8000000.0
2007-08-24 11:53:00,2.81857,2.8215,2.81785,2.8211,4880000.0
2007-08-24 11:54:00,2.82139,2.82149,2.81533,2.8195,10000000.0
2007-08-24 11:55:00,2.81781,2.82179,2.81781,2.81981,8510000.0
2007-08-24 11:56:00,2.82177,2.8222,2.81818,2.81851,6000000.0
2007-08-24 11:57:00,2.81765,2.8218,2.81765,2.82086,8500000.0
2007-08-24 11:58:00,2.81638,2.82176,2.81638,2.82104,15380000.0
2007-08-24 11:59:00,2.81992,2.82181,2.81885,2.82031,10880000.0
2007-08-24 12:00:00,2.82027,2.82156,2.81713,2.81861,8000000.0
2007-08-24 12:01:00,2.81968,2.82171,2.81935,2.82116,6750000.0
2007-08-24 12:02:00,2.81694,2.82182,2.81694,2.82134,7000000.0
2007-08-24 12:03:00,2.82296,2.82321,2.82012,2.8206,8630000.0
2007-08-24 12:04:00,2.82337,2.82375,2.81841,2.82365,7260000.0
2007-08-24 12:05:00,2.82267,2.82469,2.81915,2.81915,8760000.0
2007-08-24 12:06:00,2.82295,2.824,2.82032,2.82394,9750000.0
2007-08-24 12:07:00,2.82285,2.82307,2.81771,2.82106,7880000.0
2007-08-24 12:08:00,2.82213,2.82253,2.81881,2.82253,11000000.0
2007-08-24 12:09:00,2.82198,2.82242,2.81709,2.81897,10750000.0
2007-08-24 12:10:00,2.8226,2.8226,2.81549,2.82188,11880000.0
2007-08-24 12:11:00,2.82168,2.82262,2.82017,2.82214,9500000.0
2007-08-24 12:12:00,2.8206,2.82211,2.81832,2.82136,10000000.0
2007-08-24 12:13:00,2.81933,2.82113,2.81713,2.82107,10630000.0
2007-08-24 12:14:00,2.82113,2.82114,2.81444,2.81837,11500000.0
2007-08-24 12:15:00,2.81875,2.82212,2.81845,2.81989,9250000.0
2007-08-24 12:16:00,2.82113,2.82113,2.81708,2.81732,8000000.0
2007-08-24 12:17:00,2.82088,2.82088,2.81831,2.81902,8250000.0
2007-08-24 12:18:00,2.81736,2.82121,2.81603,2.81603,6250000.0
2007-08-24 12:19:00,2.81988,2.8203,2.81237,2.8154,7510000.0
2007-08-24 12:20:00,2.81745,2.81965,2.81388,2.8195,7250000.0
2007-08-24 12:21:00,2.81907,2.81985,2.81411,2.81644,12000000.0
2007-08-24 12:22:00,2.81828,2.82039,2.81736,2.82039,8250000.0
2007-08-24 12:23:00,2.81983,2.82063,2.81552,2.8206,9880000.0
2007-08-24 12:24:00,2.81191,2.8201,2.81191,2.81904,6000000.0
2007-08-24 12:25:00,2.8193,2.82172,2.8158,2.82172,5130000.0
2007-08-24 12:26:00,2.81577,2.82047,2.81577,2.82026,8880000.0
2007-08-24 12:27:00,2.82052,2.82252,2.81679,2.82173,8130000.0
2007-08-24 12:28:00,2.81729,2.8202,2.81729,2.82,7380000.0
2007-08-24 12:29:00,2.81946,2.8202,2.81633,2.81952,6500000.0
2007-08-24 12:30:00,2.81976,2.82049,2.81659,2.81713,5500000.0
2007-08-24 12:31:00,2.81944,2.8207,2.81758,2.82008,5630000.0
2007-08-24 12:32:00,2.82143,2.82143,2.81829,2.82022,6750000.0
2007-08-24 12:33:00,2.81972,2.82081,2.81776,2.81964,13750000.0
2007-08-24 12:34:00,2.82102,2.82102,2.81585,2.81921,8380000.0
2007-08-24 12:35:00,2.81994,2.81994,2.81453,2.81778,11500000.0
2007-08-24 12:36:00,2.81793,2.81999,2.81424,2.81999,5500000.0
2007-08-24 12:37:00,2.81641,2.81947,2.81302,2.8176,11750000.0
2007-08-24 12:38:00,2.81567,2.81889,2.81229,2.81799,10380000.0
2007-08-24 12:39:00,2.81922,2.81922,2.81428,2.81684,6630000.0
2007-08-24 12:40:00,2.81365,2.81867,2.81365,2.81867,8500000.0
2007-08-24 12:41:00,2.81424,2.81847,2.81424,2.81838,5130000.0
2007-08-24 12:42:00,2.81719,2.81843,2.81321,2.81843,11510000.0
2007-08-24 12:43:00,2.81733,2.81853,2.81733,2.81798,6750000.0
2007-08-24 12:44:00,2.81646,2.81834,2.81575,2.81834,10630000.0
2007-08-24 12:45:00,2.81278,2.81732,2.81278,2.81732,5630000.0
2007-08-24 12:46:00,2.81757,2.81757,2.8134,2.8134,11500000.0
2007-08-24 12:47:00,2.81991,2.82037,2.81767,2.81767,10250000.0
2007-08-24 12:48:00,2.81608,2.81828,2.81588,2.818,6130000.0
2007-08-24 12:49:00,2.81511,2.81847,2.81459,2.81847,10130000.0
2007-08-24 12:50:00,2.81882,2.81899,2.81276,2.81565,9000000.0
2007-08-24 12:51:00,2.81716,2.81832,2.81453,2.81832,7000000.0
2007-08-24 12:52:00,2.81843,2.81843,2.81342,2.81781,5500000.0
2007-08-24 12:53:00,2.81944,2.81944,2.81571,2.81753,7500000.0
2007-08-24 12:54:00,2.81573,2.81828,2.81528,2.81528,7880000.0
2007-08-24 12:55:00,2.81699,2.81819,2.8127,2.81496,11250000.0
2007-08-24 12:56:00,2.81674,2.81825,2.81049,2.81185,12250000.0
2007-08-24 12:57:00,2.81703,2.81703,2.81144,2.81526,9010000.0
2007-08-24 12:58:00,2.81639,2.8178,2.81288,2.81288,14250000.0
2007-08-24 12:59:00,2.8154,2.81749,2.8141,2.8155,9750000.0
2007-08-24 13:00:00,2.81521,2.81521,2.81108,2.81375,13000000.0
2007-08-24 13:01:00,2.81199,2.81437,2.81167,2.81198,8010000.0
2007-08-24 13:02:00,2.81505,2.81505,2.81037,2.81124,6380000.0
2007-08-24 13:03:00,2.8133,2.8133,2.80935,2.81085,10380000.0
2007-08-24 13:04:00,2.81337,2.81337,2.80793,2.80793,10630000.0
2007-08-24 13:05:00,2.81014,2.81264,2.80599,2.81264,11630000.0
2007-08-24 13:06:00,2.809,2.81171,2.809,2.81128,7760000.0
2007-08-24 13:07:00,2.81299,2.81327,2.80849,2.81299,10510000.0
2007-08-24 13:08:00,2.81128,2.81232,2.80965,2.81219,8250000.0
2007-08-24 13:09:00,2.81259,2.8131,2.80751,2.81048,9130000.0
2007-08-24 13:10:00,2.81314,2.81336,2.8091,2.81198,7750000.0
2007-08-24 13:11:00,2.81004,2.81336,2.80945,2.80995,9750000.0
2007-08-24 13:12:00,2.81323,2.81323,2.80946,2.81054,9500000.0
2007-08-24 13:13:00,2.81085,2.81265,2.80776,2.81012,10260000.0
2007-08-24 13:14:00,2.81213,2.81279,2.80788,2.81235,6750000.0
2007-08-24 13:15:00,2.81207,2.81438,2.81048,2.81091,5750000.0
2007-08-24 13:16:00,2.81457,2.81457,2.80691,2.81163,11250000.0
2007-08-24 13:17:00,2.81255,2.81452,2.81211,2.81388,6260000.0
2007-08-24 13:18:00,2.81262,2.81383,2.81118,2.81383,6750000.0
2007-08-24 13:19:00,2.81262,2.81296,2.80885,2.81296,6500000.0
2007-08-24 13:20:00,2.81136,2.81295,2.81111,2.81222,5500000.0
2007-08-24 13:21:00,2.81408,2.81408,2.8078,2.81313,7250000.0
2007-08-24 13:22:00,2.81177,2.81264,2.80967,2.81087,6250000.0
2007-08-24 13:23:00,2.8136,2.81411,2.81046,2.81083,12750000.0
2007-08-24 13:24:00,2.81176,2.81372,2.80812,2.8125,11130000.0
2007-08-24 13:25:00,2.81132,2.81355,2.8087,2.81355,7750000.0
2007-08-24 13:26:00,2.81422,2.81422,2.81051,2.81379,10000000.0
2007-08-24 13:27:00,2.81313,2.81388,2.81019,2.81114,11130000.0
2007-08-24 13:28:00,2.81396,2.81432,2.80675,2.8115,9500000.0
2007-08-24 13:29:00,2.80874,2.81245,2.80795,2.81207,5250000.0
2007-08-24 13:30:00,2.81157,2.8147,2.80985,2.81309,7630000.0
2007-08-24 13:31:00,2.81117,2.8134,2.8085,2.80938,10380000.0
2007-08-24 13:32:00,2.81194,2.81516,2.81004,2.81516,8250000.0
2007-08-24 13:33:00,2.81123,2.81409,2.80832,2.81409,9130000.0
2007-08-24 13:34:00,2.81366,2.81394,2.8091,2.81296,7250000.0
2007-08-24 13:35:00,2.81106,2.81225,2.80601,2.8122,9250000.0
2007-08-24 13:36:00,2.80788,2.81312,2.80615,2.81312,8000000.0
2007-08-24 13:37:00,2.81394,2.81394,2.81064,2.81087,7250000.0
2007-08-24 13:38:00,2.81096,2.81307,2.80815,2.81255,10250000.0
2007-08-24 13:39:00,2.80896,2.81369,2.80701,2.81319,7250000.0
2007-08-24 13:40:00,2.81093,2.81213,2.80962,2.81083,5500000.0
2007-08-24 13:41:00,2.81248,2.81248,2.80884,2.81169,9000000.0
2007-08-24 13:42:00,2.81142,2.81212,2.81024,2.81184,5750000.0
2007-08-24 13:43:00,2.81246,2.81246,2.80858,2.81234,6000000.0
2007-08-24 13:44:00,2.80881,2.81139,2.80799,2.81139,8500000.0
2007-08-24 13:45:00,2.80467,2.81172,2.80467,2.80799,9000000.0
2007-08-24 13:46:00,2.80961,2.81199,2.80774,2.80891,6250000.0
2007-08-24 13:47:00,2.80738,2.81191,2.80738,2.80768,11250000.0
2007-08-24 13:48:00,2.81169,2.81235,2.80723,2.81235,11750000.0
2007-08-24 13:49:00,2.81037,2.81069,2.80819,2.81016,5750000.0
2007-08-24 13:50:00,2.80936,2.81069,2.80788,2.80872,7000000.0
2007-08-24 13:51:00,2.80817,2.81118,2.80733,2.81118,10000000.0
2007-08-24 13:52:00,2.81072,2.81072,2.80679,2.80992,15380000.0
2007-08-24 13:53:00,2.80704,2.81165,2.80697,2.81068,6250000.0
2007-08-24 13:54:00,2.81162,2.81162,2.80816,2.80866,5500000.0
2007-08-24 13:55:00,2.80964,2.81175,2.80876,2.80949,10750000.0
2007-08-24 13:56:00,2.80511,2.81055,2.80511,2.80764,13250000.0
2007-08-24 13:57:00,2.81071,2.81071,2.80401,2.80401,10250000.0
2007-08-24 13:58:00,2.80551,2.81135,2.80551,2.80993,8500000.0
2007-08-24 13:59:00,2.8096,2.81092,2.80842,2.80842,5630000.0
2007-08-24 14:00:00,2.80404,2.81142,2.80404,2.80927,7750000.0
2007-08-24 14:01:00,2.8087,2.81186,2.80742,2.81064,13520000.0
2007-08-24 14:02:00,2.81217,2.81217,2.80851,2.8091,7000000.0
2007-08-24 14:03:00,2.8101,2.81201,2.80744,2.80824,7250000.0
2007-08-24 14:04:00,2.80966,2.81082,2.8044,2.8092,5510000.0
2007-08-24 14:05:00,2.80809,2.81226,2.80809,2.81019,6380000.0
2007-08-24 14:06:00,2.80798,2.81161,2.80783,2.8112,11130000.0
2007-08-24 14:07:00,2.8091,2.8117,2.80592,2.81155,9250000.0
2007-08-24 14:08:00,2.80767,2.81166,2.80754,2.81134,10130000.0
2007-08-24 14:09:00,2.80987,2.81127,2.80807,2.8097,8500000.0
2007-08-24 14:10:00,2.80899,2.8113,2.80799,2.80829,9250000.0
2007-08-24 14:11:00,2.81061,2.81157,2.8083,2.81026,9750000.0
2007-08-24 14:12:00,2.80834,2.8126,2.80802,2.81112,8250000.0
2007-08-24 14:13:00,2.81059,2.81158,2.80761,2.81139,9750000.0
2007-08-24 14:14:00,2.80996,2.81216,2.80741,2.81152,6500000.0
2007-08-24 14:15:00,2.81344,2.81344,2.80764,2.81167,11010000.0
2007-08-24 14:16:00,2.81073,2.81269,2.80941,2.81097,9250000.0
2007-08-24 14:17:00,2.80884,2.81216,2.80884,2.81142,11500000.0
2007-08-24 14:18:00,2.80944,2.8117,2.80703,2.8099,6250000.0
2007-08-24 14:19:00,2.81188,2.81207,2.80561,2.81207,12630000.0
2007-08-24 14:20:00,2.81147,2.81214,2.80633,2.81202,6250000.0
2007-08-24 14:21:00,2.81236,2.8126,2.80858,2.81223,12750000.0
2007-08-24 14:22:00,2.80688,2.81262,2.80688,2.81152,5500000.0
2007-08-24 14:23:00,2.81183,2.81256,2.80835,2.81127,12250000.0
2007-08-24 14:24:00,2.81202,2.81243,2.8079,2.81204,11260000.0
2007-08-24 14:25:00,2.81167,2.81277,2.80883,2.81277,7750000.0
2007-08-24 14:26:00,2.80837,2.81323,2.80598,2.81282,11500000.0
2007-08-24 14:27:00,2.81064,2.8125,2.80963,2.8124,9000000.0
2007-08-24 14:28:00,2.81073,2.81295,2.80799,2.81148,6250000.0
2007-08-24 14:29:00,2.81014,2.81256,2.80858,2.81256,6880000.0
2007-08-24 14:30:00,2.80893,2.81423,2.80893,2.8124,8000000.0
2007-08-24 14:31:00,2.8107,2.81232,2.80865,2.80865,9630000.0
2007-08-24 14:32:00,2.8123,2.81325,2.80792,2.81243,8510000.0
2007-08-24 14:33:00,2.81192,2.81239,2.80947,2.8099,9250000.0
2007-08-24 14:34:00,2.80986,2.81281,2.80557,2.81281,12000000.0
2007-08-24 14:35:00,2.80836,2.81218,2.80836,2.81109,10630000.0
2007-08-24 14:36:00,2.81165,2.81165,2.80764,2.80853,8750000.0
2007-08-24 14:37:00,2.80748,2.80797,2.80457,2.80777,15250000.0
2007-08-24 14:38:00,2.80628,2.8121,2.80435,2.80891,9130000.0
2007-08-24 14:39:00,2.81051,2.81185,2.80836,2.80836,8630000.0
2007-08-24 14:40:00,2.81051,2.81051,2.80441,2.80928,10750000.0
2007-08-24 14:41:00,2.81004,2.81004,2.80826,2.80829,6630000.0
2007-08-24 14:42:00,2.81012,2.81039,2.80701,2.80898,12880000.0
2007-08-24 14:43:00,2.80707,2.81137,2.80707,2.80872,8880000.0
2007-08-24 14:44:00,2.81139,2.81139,2.80711,2.80886,7750000.0
2007-08-24 14:45:00,2.80542,2.80994,2.80465,2.80465,7000000.0
2007-08-24 14:46:00,2.81025,2.8106,2.80295,2.80553,9750000.0
2007-08-24 14:47:00,2.80907,2.80925,2.8055,2.80734,13000000.0
2007-08-24 14:48:00,2.80847,2.80944,2.8052,2.80944,11000000.0
2007-08-24 14:49:00,2.80924,2.80962,2.80611,2.80939,10760000.0
2007-08-24 14:50:00,2.8086,2.80899,2.80481,2.80899,6380000.0
2007-08-24 14:51:00,2.81062,2.81062,2.80712,2.80954,6750000.0
2007-08-24 14:52:00,2.80651,2.80987,2.8034,2.80829,10630000.0
2007-08-24 14:53:00,2.80528,2.80952,2.80498,2.80795,6000000.0
2007-08-24 14:54:00,2.80666,2.80907,2.80506,2.80546,8880000.0
2007-08-24 14:55:00,2.80829,2.80956,2.80605,2.80788,8250000.0
2007-08-24 14:56:00,2.80798,2.80916,2.80366,2.80366,11750000.0
2007-08-24 14:57:00,2.80835,2.80835,2.80386,2.80671,9130000.0
2007-08-24 14:58:00,2.80622,2.80867,2.80338,2.80458,7750000.0
2007-08-24 14:59:00,2.80531,2.80847,2.80524,2.80824,7630000.0
2007-08-24 15:00:00,2.80559,2.80756,2.8048,2.80662,9250000.0
2007-08-24 15:01:00,2.80813,2.80813,2.80315,2.80563,5750000.0
2007-08-24 15:02:00,2.807,2.8087,2.8027,2.806,11250000.0
2007-08-24 15:03:00,2.80641,2.80853,2.80123,2.8044,14250000.0
2007-08-24 15:04:00,2.8071,2.80856,2.80326,2.80572,8500000.0
2007-08-24 15:05:00,2.80879,2.80879,2.80396,2.80684,14880000.0
2007-08-24 15:06:00,2.80613,2.8076,2.80494,2.80692,10750000.0
2007-08-24 15:07:00,2.80321,2.80776,2.79959,2.80776,7750000.0
2007-08-24 15:08:00,2.80865,2.80911,2.80249,2.80506,7880000.0
2007-08-24 15:09:00,2.80753,2.80962,2.80509,2.80962,12130000.0
2007-08-24 15:10:00,2.80473,2.80863,2.80182,2.80773,10000000.0
2007-08-24 15:11:00,2.80697,2.8092,2.80338,2.80357,8630000.0
2007-08-24 15:12:00,2.80811,2.80811,2.80388,2.80641,5250000.0
2007-08-24 15:13:00,2.80345,2.80733,2.80336,2.80551,7880000.0
2007-08-24 15:14:00,2.80461,2.80735,2.8015,2.80706,11880000.0
2007-08-24 15:15:00,2.80921,2.80921,2.80367,2.80799,12130000.0
2007-08-24 15:16:00,2.80858,2.80912,2.80554,2.80804,13380000.0
2007-08-24 15:17:00,2.8077,2.80828,2.80567,2.80815,7750000.0
2007-08-24 15:18:00,2.8083,2.80848,2.80408,2.80702,7880000.0
2007-08-24 15:19:00,2.80719,2.80793,2.80358,2.80358,10250000.0
2007-08-24 15:20:00,2.80895,2.81252,2.80575,2.81252,7880000.0
2007-08-24 15:21:00,2.80936,2.81283,2.80936,2.81283,7010000.0
2007-08-24 15:22:00,2.81131,2.81232,2.80447,2.81162,9250000.0
2007-08-24 15:23:00,2.8112,2.81232,2.80602,2.8093,10130000.0
2007-08-24 15:24:00,2.8105,2.81278,2.80678,2.81278,6750000.0
2007-08-24 15:25:00,2.81187,2.81318,2.80805,2.81295,10750000.0
2007-08-24 15:26:00,2.81101,2.81303,2.80814,2.80946,8250000.0
2007-08-24 15:27:00,2.81249,2.81453,2.80613,2.81175,6500000.0
2007-08-24 15:28:00,2.81308,2.81345,2.8093,2.80998,10250000.0
2007-08-24 15:29:00,2.81041,2.81248,2.80705,2.81186,6380000.0
2007-08-24 15:30:00,2.80936,2.81297,2.80861,2.81066,8380000.0
2007-08-24 15:31:00,2.81119,2.81178,2.80795,2.81001,9630000.0
2007-08-24 15:32:00,2.81041,2.81051,2.80719,2.81051,8500000.0
2007-08-24 15:33:00,2.80952,2.81145,2.80434,2.81145,11880000.0
2007-08-24 15:34:00,2.8091,2.81219,2.80697,2.80972,6130000.0
2007-08-24 15:35:00,2.80765,2.81148,2.80765,2.80958,11250000.0
2007-08-24 15:36:00,2.81097,2.81288,2.80722,2.80999,11000000.0
2007-08-24 15:37:00,2.81077,2.8136,2.80966,2.81189,8250000.0
2007-08-24 15:38:00,2.80897,2.81175,2.80853,2.80876,9250000.0
2007-08-24 15:39:00,2.81037,2.81192,2.80654,2.80858,7750000.0
2007-08-24 15:40:00,2.80912,2.81181,2.80902,2.81122,6630000.0
2007-08-24 15:41:00,2.80905,2.81257,2.80876,2.81185,7250000.0
2007-08-24 15:42:00,2.80898,2.81187,2.80751,2.80751,6500000.0
2007-08-24 15:43:00,2.81088,2.81219,2.80571,2.80788,11750000.0
2007-08-24 15:44:00,2.81008,2.81161,2.80851,2.80867,6260000.0
2007-08-24 15:45:00,2.81208,2.81208,2.80604,2.80912,7750000.0
2007-08-24 15:46:00,2.81163,2.81163,2.80567,2.80619,8010000.0
2007-08-24 15:47:00,2.8117,2.8117,2.80707,2.80906,7000000.0
2007-08-24 15:48:00,2.80965,2.81074,2.80512,2.80512,6630000.0
2007-08-24 15:49:00,2.80794,2.81143,2.80386,2.80803,9000000.0
2007-08-24 15:50:00,2.81031,2.81031,2.80601,2.80938,9250000.0
2007-08-24 15:51:00,2.8123,2.8123,2.80801,2.81101,9500000.0
2007-08-24 15:52:00,2.81118,2.81118,2.80747,2.80922,6750000.0
2007-08-24 15:53:00,2.81022,2.81119,2.8055,2.81031,10750000.0
2007-08-24 15:54:00,2.80978,2.80994,2.80485,2.80972,6500000.0
2007-08-24 15:55:00,2.80862,2.81006,2.80577,2.80828,7750000.0
2007-08-24 15:56:00,2.81005,2.81005,2.8046,2.80853,5750000.0
2007-08-24 15:57:00,2.80963,2.81066,2.80757,2.81066,10380000.0
2007-08-24 15:58:00,2.80762,2.809,2.80362,2.80693,7250000.0
2007-08-24 15:59:00,2.80879,2.81213,2.80647,2.81174,9250000.0
2007-08-24 16:00:00,2.81032,2.8116,2.80824,2.81106,8000000.0
2007-08-24 16:01:00,2.80975,2.81184,2.80741,2.81033,7750000.0
2007-08-24 16:02:00,2.80911,2.80911,2.80431,2.80801,11750000.0
2007-08-24 16:03:00,2.80873,2.80915,2.80452,2.80879,9250000.0
2007-08-24 16:04:00,2.80974,2.80974,2.80573,2.80749,10880000.0
2007-08-24 16:05:00,2.80772,2.80948,2.80599,2.80719,6250000.0
2007-08-24 16:06:00,2.80627,2.80839,2.80315,2.80421,6380000.0
2007-08-24 16:07:00,2.8062,2.81,2.80352,2.80618,13000000.0
2007-08-24 16:08:00,2.80511,2.80791,2.80289,2.80405,12760000.0
2007-08-24 16:09:00,2.80309,2.80612,2.80208,2.80386,7750000.0
2007-08-24 16:10:00,2.80734,2.8089,2.802,2.80537,8750000.0
2007-08-24 16:11:00,2.80758,2.8094,2.80492,2.80534,5250000.0
2007-08-24 16:12:00,2.80845,2.80912,2.80515,2.80708,6500000.0
2007-08-24 16:13:00,2.80557,2.80711,2.80264,2.80666,7880000.0
2007-08-24 16:14:00,2.80895,2.81021,2.80516,2.80861,11750000.0
2007-08-24 16:15:00,2.80662,2.80792,2.80588,2.8079,6500000.0
2007-08-24 16:16:00,2.80715,2.80872,2.80427,2.80682,7250000.0
2007-08-24 16:17:00,2.80668,2.81017,2.80497,2.81017,14750000.0
2007-08-24 16:18:00,2.80793,2.80914,2.80028,2.80689,5750000.0
2007-08-24 16:19:00,2.8073,2.8073,2.8014,2.80354,7000000.0
2007-08-24 16:20:00,2.80462,2.8072,2.80462,2.80636,10380000.0
2007-08-24 16:21:00,2.80626,2.80777,2.8042,2.8042,7000000.0
2007-08-24 16:22:00,2.80706,2.8081,2.8043,2.80729,9630000.0
2007-08-24 16:23:00,2.8085,2.80933,2.80453,2.80809,7500000.0
2007-08-24 16:24:00,2.80478,2.80866,2.80154,2.80866,5250000.0
2007-08-24 16:25:00,2.80451,2.80901,2.80186,2.80641,7380000.0
2007-08-24 16:26:00,2.80538,2.80908,2.80538,2.80546,8750000.0
2007-08-24 16:27:00,2.80866,2.80866,2.80348,2.80583,7000000.0
2007-08-24 16:28:00,2.80802,2.80865,2.8035,2.80814,6760000.0
2007-08-24 16:29:00,2.80436,2.80994,2.80436,2.80994,6250000.0
2007-08-24 16:30:00,2.80485,2.80759,2.80224,2.80527,7500000.0
2007-08-24 16:31:00,2.80577,2.80847,2.80199,2.80806,6250000.0
2007-08-24 16:32:00,2.80555,2.80757,2.80303,2.80558,7000000.0
2007-08-24 16:33:00,2.80668,2.80705,2.80221,2.8046,10750000.0
2007-08-24 16:34:00,2.80247,2.80689,2.80176,2.8044,15130000.0
2007-08-24 16:35:00,2.80579,2.80783,2.80173,2.80626,14000000.0
2007-08-24 16:36:00,2.80519,2.80593,2.79951,2.80593,12130000.0
2007-08-24 16:37:00,2.80427,2.80551,2.80174,2.80529,5250000.0
2007-08-24 16:38:00,2.80477,2.80596,2.79798,2.80524,16750000.0
2007-08-24 16:39:00,2.80395,2.80491,2.80009,2.80283,7250000.0
2007-08-24 16:40:00,2.80456,2.8068,2.8031,2.8068,9880000.0
2007-08-24 16:41:00,2.80553,2.80605,2.80281,2.80281,8250000.0
2007-08-24 16:42:00,2.80627,2.80627,2.80254,2.80457,6500000.0
2007-08-24 16:43:00,2.80553,2.80706,2.80403,2.80524,10750000.0
2007-08-24 16:44:00,2.80466,2.80702,2.8043,2.80624,8500000.0
2007-08-24 16:45:00,2.80422,2.80696,2.80396,2.80648,9750000.0
2007-08-24 16:46:00,2.80647,2.80656,2.80221,2.80635,7250000.0
2007-08-24 16:47:00,2.80676,2.80716,2.80257,2.8054,12000000.0
2007-08-24 16:48:00,2.80686,2.80691,2.80243,2.80662,5500000.0
2007-08-24 16:49:00,2.80456,2.80737,2.8013,2.80541,12000000.0
2007-08-24 16:50:00,2.8038,2.80649,2.8028,2.80615,9250000.0
2007-08-24 16:51:00,2.80839,2.80839,2.80337,2.80337,6760000.0
2007-08-24 16:52:00,2.80809,2.80809,2.80239,2.80632,7630000.0
2007-08-24 16:53:00,2.80451,2.80802,2.79954,2.80613,11750000.0
2007-08-24 16:54:00,2.80485,2.80715,2.80069,2.80585,8750000.0
2007-08-24 16:55:00,2.80675,2.80675,2.8018,2.80431,8500000.0
2007-08-24 16:56:00,2.80597,2.80768,2.80165,2.80768,12380000.0
2007-08-24 16:57:00,2.8065,2.80665,2.80314,2.80482,8250000.0
2007-08-24 16:58:00,2.80549,2.80668,2.80195,2.80278,9250000.0
2007-08-24 16:59:00,2.80391,2.80608,2.80221,2.80542,9250000.0
2007-08-24 17:00:00,2.80799,2.80805,2.80424,2.80752,6380000.0
2007-08-24 17:01:00,2.80801,2.80834,2.80343,2.80726,10750000.0
2007-08-24 17:02:00,2.80683,2.80901,2.80597,2.80901,10250000.0
2007-08-24 17:03:00,2.80721,2.80968,2.8023,2.80653,10000000.0
2007-08-24 17:04:00,2.81119,2.81122,2.8046,2.80958,10250000.0
2007-08-24 17:05:00,2.80723,2.81118,2.8054,2.81118,6250000.0
2007-08-24 17:06:00,2.80335,2.80908,2.80335,2.80908,5250000.0
2007-08-24 17:07:00,2.80496,2.809,2.80341,2.80889,8750000.0
2007-08-24 17:08:00,2.8107,2.8107,2.80139,2.80686,10130000.0
2007-08-24 17:09:00,2.8083,2.80985,2.80327,2.80702,7500000.0
2007-08-24 17:10:00,2.79835,2.81012,2.79835,2.81012,12250000.0
2007-08-24 17:11:00,2.80989,2.81018,2.80547,2.80734,5500000.0
2007-08-24 17:12:00,2.80911,2.80975,2.80228,2.80969,9250000.0
2007-08-24 17:13:00,2.81067,2.81067,2.8019,2.80192,9500000.0
2007-08-24 17:14:00,2.81077,2.81098,2.80289,2.80289,7380000.0
2007-08-24 17:15:00,2.80211,2.80861,2.79758,2.80478,10000000.0
2007-08-24 17:16:00,2.80347,2.80847,2.80347,2.8058,8880000.0
2007-08-24 17:17:00,2.80632,2.80893,2.80334,2.8086,13250000.0
2007-08-24 17:18:00,2.8078,2.81149,2.80343,2.80343,5750000.0
2007-08-24 17:19:00,2.80214,2.81038,2.80165,2.81038,13130000.0
2007-08-24 17:20:00,2.81078,2.81078,2.80806,2.80806,7750000.0
2007-08-24 17:21:00,2.80706,2.81133,2.80361,2.81133,10250000.0
2007-08-24 17:22:00,2.81092,2.81092,2.80402,2.8082,12130000.0
2007-08-24 17:23:00,2.80691,2.80827,2.80307,2.8065,8130000.0
2007-08-24 17:24:00,2.80133,2.80795,2.80133,2.80516,11750000.0
2007-08-24 17:25:00,2.80642,2.80781,2.79966,2.80565,10510000.0
2007-08-24 17:26:00,2.80691,2.80992,2.803,2.80992,10760000.0
2007-08-24 17:27:00,2.80906,2.80967,2.80571,2.80896,9250000.0
2007-08-24 17:28:00,2.80555,2.80913,2.80375,2.80773,6750000.0
2007-08-24 17:29:00,2.8042,2.80969,2.8034,2.8072,8000000.0
2007-08-24 17:30:00,2.80919,2.80983,2.8072,2.8079,8630000.0
2007-08-24 17:31:00,2.8079,2.8099,2.80376,2.80379,11500000.0
2007-08-24 17:32:00,2.80774,2.80847,2.80305,2.80819,6750000.0
2007-08-24 17:33:00,2.80905,2.8103,2.80501,2.80819,5500000.0
2007-08-24 17:34:00,2.80552,2.81091,2.80552,2.8097,7510000.0
2007-08-24 17:35:00,2.80992,2.80992,2.80336,2.80726,7880000.0
2007-08-24 17:36:00,2.80689,2.81034,2.80625,2.80947,8250000.0
2007-08-24 17:37:00,2.81058,2.81058,2.80708,2.80892,7500000.0
2007-08-24 17:38:00,2.81111,2.81168,2.8067,2.81,11130000.0
2007-08-24 17:39:00,2.80927,2.8101,2.80547,2.8101,10500000.0
2007-08-24 17:40:00,2.81102,2.81102,2.80355,2.80776,5500000.0
2007-08-24 17:41:00,2.80681,2.81095,2.80681,2.80937,7750000.0
2007-08-24 17:42:00,2.80597,2.81114,2.80459,2.81114,9380000.0
2007-08-24 17:43:00,2.81088,2.81188,2.8054,2.8054,5630000.0
2007-08-24 17:44:00,2.8113,2.81151,2.80399,2.80919,10130000.0
2007-08-24 17:45:00,2.81278,2.81278,2.80338,2.80838,10000000.0
2007-08-24 17:46:00,2.80952,2.811,2.80491,2.80921,7630000.0
2007-08-24 17:47:00,2.81324,2.81349,2.80343,2.80823,7250000.0
2007-08-24 17:48:00,2.80785,2.81241,2.80785,2.81014,8250000.0
2007-08-24 17:49:00,2.81087,2.81087,2.8076,2.80915,8250000.0
2007-08-24 17:50:00,2.81002,2.8116,2.80464,2.80574,9630000.0
2007-08-24 17:51:00,2.80718,2.8112,2.80718,2.8112,6880000.0
2007-08-24 17:52:00,2.81065,2.81125,2.80571,2.80994,10750000.0
2007-08-24 17:53:00,2.81028,2.81126,2.80838,2.81034,6000000.0
2007-08-24 17:54:00,2.8089,2.81204,2.80198,2.81204,11880000.0
2007-08-24 17:55:00,2.80792,2.81011,2.80612,2.80849,7510000.0
2007-08-24 17:56:00,2.80953,2.80985,2.8016,2.80704,10750000.0
2007-08-24 17:57:00,2.81034,2.81077,2.80264,2.80645,7010000.0
2007-08-24 17:58:00,2.80876,2.81038,2.80675,2.80758,7130000.0
2007-08-24 17:59:00,2.80682,2.80946,2.80518,2.80586,8750000.0
2007-08-24 18:00:00,2.80854,2.8099,2.80354,2.80354,8750000.0
2007-08-24 18:01:00,2.80618,2.80809,2.79998,2.80624,11250000.0
2007-08-24 18:02:00,2.80803,2.80878,2.80411,2.80674,11750000.0
2007-08-24 18:03:00,2.80918,2.80981,2.80451,2.80589,9250000.0
2007-08-24 18:04:00,2.80423,2.80887,2.80423,2.80446,8380000.0
2007-08-24 18:05:00,2.80697,2.80827,2.80482,2.8077,7630000.0
2007-08-24 18:06:00,2.80588,2.80856,2.8049,2.80856,8750000.0
2007-08-24 18:07:00,2.80896,2.80896,2.80406,2.80808,6880000.0
2007-08-24 18:08:00,2.80516,2.80782,2.80192,2.80306,10000000.0
2007-08-24 18:09:00,2.80791,2.80791,2.80369,2.80686,6250000.0
2007-08-24 18:10:00,2.80759,2.80945,2.80604,2.80804,6000000.0
2007-08-24 18:11:00,2.80387,2.80919,2.80356,2.80643,8260000.0
2007-08-24 18:12:00,2.8051,2.80753,2.8051,2.80605,5880000.0
2007-08-24 18:13:00,2.81136,2.81136,2.80547,2.80734,8880000.0
2007-08-24 18:14:00,2.8093,2.81026,2.80428,2.81026,10750000.0
2007-08-24 18:15:00,2.8102,2.8102,2.80582,2.80891,11000000.0
2007-08-24 18:16:00,2.80879,2.81051,2.8062,2.81051,6250000.0
2007-08-24 18:17:00,2.80845,2.80904,2.8039,2.80833,9500000.0
2007-08-24 18:18:00,2.80431,2.8083,2.80234,2.80707,9000000.0
2007-08-24 18:19:00,2.80602,2.80762,2.80319,2.80543,12000000.0
2007-08-24 18:20:00,2.80818,2.80818,2.80182,2.80193,8880000.0
2007-08-24 18:21:00,2.80291,2.80424,2.79876,2.80277,9750000.0
2007-08-24 18:22:00,2.80316,2.80371,2.8002,2.8002,6750000.0
2007-08-24 18:23:00,2.80194,2.80295,2.7984,2.7984,11750000.0
2007-08-24 18:24:00,2.80325,2.80326,2.79795,2.80217,7750000.0
2007-08-24 18:25:00,2.80339,2.80339,2.79931,2.80272,9250000.0
2007-08-24 18:26:00,2.79898,2.80409,2.79801,2.80217,6250000.0
2007-08-24 18:27:00,2.80189,2.80216,2.79775,2.79929,9260000.0
2007-08-24 18:28:00,2.80082,2.80086,2.79757,2.80086,8250000.0
2007-08-24 18:29:00,2.7991,2.80055,2.79355,2.79744,6630000.0
2007-08-24 18:30:00,2.80033,2.80096,2.79563,2.79811,15500000.0
2007-08-24 18:31:00,2.79971,2.8019,2.79809,2.8019,8750000.0
2007-08-24 18:32:00,2.79811,2.80044,2.79811,2.8003,5250000.0
2007-08-24 18:33:00,2.79992,2.80151,2.79736,2.80151,7500000.0
2007-08-24 18:34:00,2.79816,2.80169,2.79747,2.80169,10500000.0
2007-08-24 18:35:00,2.80118,2.80161,2.7978,2.80161,12380000.0
2007-08-24 18:36:00,2.80102,2.80102,2.79856,2.80023,6250000.0
2007-08-24 18:37:00,2.79825,2.80215,2.79754,2.80026,12250000.0
2007-08-24 18:38:00,2.80048,2.80249,2.79937,2.80116,7250000.0
2007-08-24 18:39:00,2.80371,2.80504,2.80023,2.80458,14130000.0
2007-08-24 18:40:00,2.80295,2.80357,2.80108,2.80146,7750000.0
2007-08-24 18:41:00,2.80525,2.80525,2.79971,2.80369,6750000.0
2007-08-24 18:42:00,2.80325,2.80523,2.7974,2.80523,9000000.0
2007-08-24 18:43:00,2.8036,2.80388,2.80033,2.80265,8000000.0
2007-08-24 18:44:00,2.80122,2.80404,2.79953,2.80404,10630000.0
2007-08-24 18:45:00,2.80258,2.80476,2.80031,2.80278,6000000.0
2007-08-24 18:46:00,2.80228,2.80338,2.80053,2.80338,5630000.0
2007-08-24 18:47:00,2.80178,2.80412,2.80093,2.80412,5500000.0
2007-08-24 18:48:00,2.80327,2.80437,2.79758,2.80437,7130000.0
2007-08-24 18:49:00,2.80009,2.80316,2.79964,2.80294,8250000.0
2007-08-24 18:50:00,2.80409,2.8047,2.80144,2.80316,5500000.0
2007-08-24 18:51:00,2.8049,2.80502,2.79704,2.79704,5250000.0
2007-08-24 18:52:00,2.80381,2.80406,2.79959,2.80313,9630000.0
2007-08-24 18:53:00,2.79871,2.80198,2.79751,2.80162,8380000.0
2007-08-24 18:54:00,2.80058,2.80189,2.79788,2.7989,7000000.0
2007-08-24 18:55:00,2.79955,2.80166,2.79732,2.79851,5880000.0
2007-08-24 18:56:00,2.79921,2.80078,2.79736,2.79996,8130000.0
2007-08-24 18:57:00,2.79536,2.80095,2.79536,2.79688,8250000.0
2007-08-24 18:58:00,2.7985,2.79998,2.79641,2.79878,10500000.0
2007-08-24 18:59:00,2.79982,2.79982,2.79467,2.79815,6250000.0
2007-08-24 19:00:00,2.79741,2.8015,2.79726,2.80149,10750000.0
2007-08-24 19:01:00,2.79941,2.80231,2.79861,2.80231,5500000.0
2007-08-24 19:02:00,2.80202,2.80202,2.79584,2.79976,6760000.0
2007-08-24 19:03:00,2.79856,2.80155,2.79588,2.79594,8500000.0
2007-08-24 19:04:00,2.79868,2.79882,2.7955,2.79874,10260000.0
2007-08-24 19:05:00,2.79846,2.79886,2.7939,2.7939,9500000.0
2007-08-24 19:06:00,2.79667,2.79787,2.79379,2.79379,7500000.0
2007-08-24 19:07:00,2.79513,2.79891,2.79513,2.79759,6250000.0
2007-08-24 19:08:00,2.79632,2.79814,2.79478,2.79814,5250000.0
2007-08-24 19:09:00,2.79442,2.7988,2.79349,2.7988,6250000.0
2007-08-24 19:10:00,2.7984,2.79889,2.7949,2.79615,8880000.0
2007-08-24 19:11:00,2.79263,2.79846,2.79263,2.7977,7500000.0
2007-08-24 19:12:00,2.79513,2.79922,2.79266,2.79922,7000000.0
2007-08-24 19:13:00,2.79259,2.79771,2.79227,2.79365,9000000.0
2007-08-24 19:14:00,2.79681,2.79681,2.79147,2.79433,8010000.0
2007-08-24 19:15:00,2.79487,2.79921,2.79487,2.79881,7130000.0
2007-08-24 19:16:00,2.79673,2.80064,2.79605,2.80064,8750000.0
2007-08-24 19:17:00,2.79887,2.80034,2.79388,2.79814,8880000.0
2007-08-24 19:18:00,2.79953,2.80058,2.79649,2.79649,7130000.0
2007-08-24 19:19:00,2.79977,2.80097,2.79792,2.79829,10500000.0
2007-08-24 19:20:00,2.79801,2.79988,2.79616,2.79616,7000000.0
2007-08-24 19:21:00,2.80009,2.80083,2.79853,2.79972,6000000.0
2007-08-24 19:22:00,2.79987,2.80096,2.79707,2.80096,8500000.0
2007-08-24 19:23:00,2.79982,2.80082,2.79775,2.80082,6250000.0
2007-08-24 19:24:00,2.80033,2.80077,2.79824,2.79903,6250000.0
2007-08-24 19:25:00,2.79565,2.79973,2.79565,2.79859,5750000.0
2007-08-24 19:26:00,2.79683,2.80012,2.7951,2.79869,9510000.0
2007-08-24 19:27:00,2.79762,2.79873,2.79497,2.79723,5500000.0
2007-08-24 19:28:00,2.79716,2.79964,2.79458,2.79888,8130000.0
2007-08-24 19:29:00,2.79583,2.80051,2.79539,2.80051,8880000.0
2007-08-24 19:30:00,2.79957,2.79977,2.79298,2.79977,7500000.0
2007-08-24 19:31:00,2.79758,2.79875,2.79423,2.79423,7760000.0
2007-08-24 19:32:00,2.79886,2.80007,2.79652,2.79793,8880000.0
2007-08-24 19:33:00,2.79858,2.79936,2.79359,2.79359,6250000.0
2007-08-24 19:34:00,2.79862,2.80047,2.79598,2.80013,11750000.0
2007-08-24 19:35:00,2.7962,2.79964,2.79516,2.79516,6380000.0
2007-08-24 19:36:00,2.80137,2.80137,2.79594,2.7967,7750000.0
2007-08-24 19:37:00,2.79855,2.80081,2.79293,2.80043,10880000.0
2007-08-24 19:38:00,2.79557,2.8009,2.79557,2.8009,6750000.0
2007-08-24 19:39:00,2.79987,2.80007,2.79658,2.79868,8760000.0
2007-08-24 19:40:00,2.79964,2.80111,2.79601,2.80111,6760000.0
2007-08-24 19:41:00,2.79895,2.79979,2.79522,2.79601,13000000.0
2007-08-24 19:42:00,2.79559,2.80001,2.79559,2.79866,8750000.0
2007-08-24 19:43:00,2.79814,2.8001,2.79336,2.79942,7750000.0
2007-08-24 19:44:00,2.80047,2.80059,2.79538,2.79836,10000000.0
2007-08-24 19:45:00,2.80012,2.80012,2.79496,2.7996,8500000.0
2007-08-24 19:46:00,2.79428,2.79964,2.79428,2.79744,14630000.0
2007-08-24 19:47:00,2.79675,2.79956,2.79577,2.79956,8750000.0
2007-08-24 19:48:00,2.80021,2.80048,2.79578,2.79868,9750000.0
2007-08-24 19:49:00,2.79734,2.79944,2.79531,2.79906,10000000.0
2007-08-24 19:50:00,2.79942,2.80053,2.79615,2.79942,7380000.0
2007-08-24 19:51:00,2.79996,2.80026,2.79713,2.79812,7500000.0
2007-08-24 19:52:00,2.80098,2.80191,2.79663,2.80061,10750000.0
2007-08-24 19:53:00,2.79478,2.7997,2.7934,2.7997,5500000.0
2007-08-24 19:54:00,2.80004,2.80063,2.79773,2.80004,10130000.0
2007-08-24 19:55:00,2.79967,2.80062,2.79392,2.80062,9000000.0
2007-08-24 19:56:00,2.79974,2.80103,2.79752,2.79752,12000000.0
2007-08-24 19:57:00,2.79905,2.79972,2.79403,2.79972,9250000.0
2007-08-24 19:58:00,2.7976,2.8009,2.79683,2.79771,9500000.0
2007-08-24 19:59:00,2.79722,2.79862,2.79244,2.79862,5500000.0
2007-08-24 20:00:00,2.79707,2.79876,2.79674,2.79721,6260000.0
2007-08-24 20:01:00,2.79588,2.79912,2.79563,2.79813,7250000.0
2007-08-24 20:02:00,2.79625,2.80005,2.79408,2.79484,11130000.0
2007-08-24 20:03:00,2.79996,2.80003,2.79458,2.79458,11750000.0
2007-08-24 20:04:00,2.79894,2.80006,2.79557,2.79677,8750000.0
2007-08-24 20:05:00,2.79295,2.79885,2.79289,2.79866,6500000.0
2007-08-24 20:06:00,2.7969,2.79855,2.79181,2.79755,12750000.0
2007-08-24 20:07:00,2.79824,2.79852,2.79271,2.79664,10380000.0
2007-08-24 20:08:00,2.79545,2.79781,2.795,2.795,4130000.0
2007-08-24 20:09:00,2.79834,2.79851,2.79388,2.79795,9250000.0
2007-08-24 20:10:00,2.79821,2.80025,2.79354,2.80004,7630000.0
2007-08-24 20:11:00,2.79557,2.79772,2.79456,2.7962,11000000.0
2007-08-24 20:12:00,2.79827,2.79882,2.79502,2.79502,7880000.0
2007-08-24 20:13:00,2.79823,2.79872,2.79316,2.79407,12500000.0
2007-08-24 20:14:00,2.79527,2.79804,2.79504,2.79547,7500000.0
2007-08-24 20:15:00,2.79857,2.79857,2.79252,2.79589,6500000.0
2007-08-24 20:16:00,2.79781,2.79924,2.79515,2.7978,10500000.0
2007-08-24 20:17:00,2.79855,2.79855,2.79121,2.79121,7750000.0
2007-08-24 20:18:00,2.79479,2.79827,2.79373,2.79559,5500000.0
2007-08-24 20:20:00,2.79847,2.79933,2.79633,2.79633,5250000.0
2007-08-24 20:21:00,2.79545,2.7989,2.7917,2.7989,8500000.0
2007-08-24 20:22:00,2.79448,2.7978,2.79448,2.79531,8500000.0
2007-08-24 20:23:00,2.79672,2.79831,2.79672,2.79831,5750000.0
2007-08-24 20:24:00,2.79728,2.79728,2.79251,2.79475,5500000.0
2007-08-24 20:25:00,2.79839,2.79912,2.79421,2.79487,10750000.0
2007-08-24 20:26:00,2.79216,2.79828,2.79041,2.79828,9250000.0
2007-08-24 20:27:00,2.79588,2.79831,2.7932,2.79831,15250000.0
2007-08-24 20:28:00,2.79851,2.79898,2.79638,2.79883,13630000.0
2007-08-24 20:29:00,2.79482,2.7972,2.79237,2.7955,6250000.0
2007-08-24 20:30:00,2.79466,2.79868,2.79466,2.79761,10500000.0
2007-08-24 20:31:00,2.79776,2.79964,2.79588,2.79933,9630000.0
2007-08-24 20:32:00,2.79902,2.79902,2.79273,2.79695,13750000.0
2007-08-24 20:33:00,2.79693,2.79845,2.79338,2.79845,9630000.0
2007-08-24 20:34:00,2.79507,2.79955,2.79398,2.79944,6000000.0
2007-08-24 20:35:00,2.79713,2.7994,2.79666,2.7994,4000000.0
2007-08-24 20:36:00,2.79904,2.79965,2.79695,2.79832,10750000.0
2007-08-24 20:37:00,2.79776,2.7985,2.79377,2.7985,13000000.0
2007-08-24 20:38:00,2.7998,2.80082,2.79962,2.79979,6750000.0
2007-08-24 20:39:00,2.79572,2.79933,2.79572,2.79824,9750000.0
2007-08-24 20:40:00,2.79253,2.79946,2.79253,2.79729,8000000.0
2007-08-24 20:41:00,2.79726,2.80076,2.79596,2.80076,15250000.0
2007-08-24 20:42:00,2.79617,2.80055,2.79326,2.79914,10260000.0
2007-08-24 20:43:00,2.80031,2.80081,2.79375,2.80031,8250000.0
2007-08-24 20:44:00,2.79961,2.80053,2.79336,2.79706,8250000.0
2007-08-24 20:45:00,2.79845,2.7994,2.7931,2.79648,10500000.0
2007-08-24 20:46:00,2.79972,2.79997,2.7931,2.7931,8500000.0
2007-08-24 20:47:00,2.79604,2.79689,2.79289,2.79289,7250000.0
2007-08-24 20:48:00,2.79673,2.7979,2.79398,2.79517,10250000.0
2007-08-24 20:49:00,2.79806,2.79809,2.79376,2.79599,10630000.0
2007-08-24 20:50:00,2.798,2.79925,2.79497,2.79497,11250000.0
2007-08-24 20:51:00,2.79458,2.79849,2.79434,2.79849,7250000.0
2007-08-24 20:52:00,2.79591,2.79739,2.78957,2.79277,8750000.0
2007-08-24 20:53:00,2.79783,2.79783,2.79214,2.79689,8880000.0
2007-08-24 20:54:00,2.79041,2.79622,2.79041,2.79622,6500000.0
2007-08-24 20:55:00,2.79522,2.79604,2.79103,2.7957,9500000.0
2007-08-24 20:56:00,2.79746,2.79746,2.79315,2.79359,9000000.0
2007-08-24 20:57:00,2.79511,2.79646,2.79225,2.79225,10630000.0
2007-08-24 20:58:00,2.79479,2.79659,2.7919,2.79284,5250000.0
2007-08-24 20:59:00,2.79474,2.79653,2.79403,2.79583,5750000.0
2007-08-24 21:00:00,2.79467,2.79562,2.79382,2.79524,5250000.0
2007-08-24 21:01:00,2.79691,2.79691,2.79034,2.79456,10250000.0
2007-08-24 21:02:00,2.7948,2.79592,2.79251,2.79251,9750000.0
2007-08-24 21:03:00,2.7939,2.80267,2.7939,2.79654,9000000.0
2007-08-24 21:04:00,2.79118,2.80341,2.78776,2.79607,15880000.0
2007-08-24 21:05:00,2.7969,2.80021,2.79365,2.79589,8500000.0
2007-08-24 21:06:00,2.79506,2.79533,2.79034,2.79455,11250000.0
2007-08-24 21:07:00,2.79287,2.79584,2.79169,2.79584,8500000.0
2007-08-24 21:08:00,2.79043,2.794,2.78929,2.79309,9750000.0
2007-08-24 21:09:00,2.794,2.79662,2.79116,2.7927,5750000.0
2007-08-24 21:10:00,2.79327,2.79587,2.79128,2.79573,7750000.0
2007-08-24 21:12:00,2.79577,2.79577,2.7932,2.79502,7630000.0
2007-08-24 21:13:00,2.79586,2.79586,2.79382,2.7953,5880000.0
2007-08-24 21:14:00,2.79228,2.79614,2.79195,2.79559,8380000.0
2007-08-24 21:15:00,2.79568,2.79682,2.78789,2.78789,6130000.0
2007-08-24 21:16:00,2.79426,2.79648,2.79307,2.79307,9380000.0
2007-08-24 21:17:00,2.79392,2.79742,2.79237,2.79704,8500000.0
2007-08-24 21:18:00,2.79367,2.79645,2.79307,2.79624,9630000.0
2007-08-24 21:19:00,2.79757,2.79757,2.79142,2.7961,8750000.0
2007-08-24 21:20:00,2.79325,2.79677,2.79265,2.79474,10500000.0
2007-08-24 21:21:00,2.79454,2.79758,2.79235,2.79758,6130000.0
2007-08-24 21:22:00,2.79627,2.79688,2.79244,2.79553,6880000.0
2007-08-24 21:23:00,2.79394,2.796,2.79328,2.79474,5250000.0
2007-08-24 21:24:00,2.79191,2.79656,2.79134,2.79377,8750000.0
2007-08-24 21:25:00,2.79592,2.79747,2.79516,2.79747,10250000.0
2007-08-24 21:26:00,2.79557,2.79702,2.79473,2.7966,10250000.0
2007-08-24 21:27:00,2.79424,2.79695,2.79195,2.79388,8750000.0
2007-08-24 21:28:00,2.79735,2.79735,2.79202,2.79638,9000000.0
2007-08-24 21:29:00,2.79687,2.79687,2.79343,2.79613,5510000.0
2007-08-24 21:30:00,2.79339,2.79698,2.79339,2.79641,6500000.0
2007-08-24 21:31:00,2.79374,2.79556,2.79363,2.79556,7630000.0
2007-08-24 21:32:00,2.79404,2.79596,2.79161,2.79161,7000000.0
2007-08-24 21:33:00,2.7956,2.79687,2.79143,2.79289,10750000.0
2007-08-24 21:34:00,2.79391,2.79726,2.79275,2.79726,5500000.0
2007-08-24 21:35:00,2.79445,2.79626,2.79242,2.79446,6500000.0
2007-08-24 21:36:00,2.79241,2.79288,2.78907,2.79288,9000000.0
2007-08-24 21:37:00,2.79682,2.79733,2.79323,2.79647,12880000.0
2007-08-24 21:38:00,2.7937,2.7969,2.79122,2.79449,8000000.0
2007-08-24 21:39:00,2.79498,2.79721,2.79367,2.79369,5880000.0
2007-08-24 21:40:00,2.79204,2.79569,2.79204,2.79552,8880000.0
2007-08-24 21:41:00,2.79507,2.79641,2.79279,2.7953,4880000.0
2007-08-24 21:42:00,2.79694,2.79694,2.79125,2.79464,6380000.0
2007-08-24 21:43:00,2.7927,2.79631,2.7927,2.79493,5500000.0
2007-08-24 21:44:00,2.79769,2.79769,2.79013,2.79106,5500000.0
2007-08-24 21:45:00,2.79558,2.79631,2.79101,2.79421,10130000.0
2007-08-24 21:46:00,2.79528,2.79686,2.79248,2.79402,5380000.0
2007-08-24 21:47:00,2.79461,2.7967,2.79461,2.79619,10130000.0
2007-08-24 21:48:00,2.79581,2.79689,2.79479,2.79479,5250000.0
2007-08-24 21:50:00,2.79692,2.79712,2.79588,2.79712,5750000.0
2007-08-24 21:51:00,2.79528,2.79686,2.79458,2.79458,5500000.0
2007-08-24 21:52:00,2.79493,2.79712,2.79245,2.79245,8000000.0
2007-08-24 21:53:00,2.79509,2.79645,2.79469,2.79645,5500000.0
2007-08-24 21:55:00,2.79297,2.79678,2.79169,2.79395,7250000.0
2007-08-24 21:56:00,2.7944,2.79669,2.791,2.79669,7750000.0
2007-08-24 21:57:00,2.79788,2.79788,2.79521,2.79609,10380000.0
2007-08-24 21:58:00,2.79498,2.79743,2.79278,2.794,12630000.0
2007-08-24 21:59:00,2.79711,2.79778,2.7911,2.79504,13880000.0
2007-08-24 22:00:00,2.79327,2.79559,2.79258,2.79366,5880000.0
2007-08-24 22:01:00,2.79559,2.79681,2.79392,2.79681,6750000.0
2007-08-24 22:02:00,2.79442,2.79912,2.79442,2.79912,5500000.0
2007-08-24 22:03:00,2.79833,2.79843,2.79418,2.79843,9250000.0
2007-08-24 22:04:00,2.79808,2.79808,2.79699,2.79782,5500000.0
2007-08-24 22:06:00,2.79493,2.79776,2.79465,2.79519,9000000.0
2007-08-24 22:07:00,2.79368,2.79457,2.79017,2.79372,8500000.0
2007-08-24 22:08:00,2.79659,2.7968,2.79127,2.79297,9750000.0
2007-08-24 22:09:00,2.79785,2.79785,2.79444,2.79532,8250000.0
2007-08-24 22:10:00,2.79359,2.79716,2.79359,2.79402,5750000.0
2007-08-24 22:11:00,2.79406,2.79685,2.79213,2.79468,8250000.0
2007-08-24 22:12:00,2.79245,2.7978,2.79232,2.79232,8880000.0
2007-08-24 22:13:00,2.79767,2.79767,2.79279,2.7942,5630000.0
2007-08-24 22:14:00,2.79782,2.79837,2.79223,2.7972,11010000.0
2007-08-24 22:16:00,2.7965,2.79781,2.79334,2.79557,10380000.0
2007-08-24 22:17:00,2.79805,2.79805,2.78988,2.79424,13380000.0
2007-08-24 22:18:00,2.79543,2.7966,2.79298,2.79432,13750000.0
2007-08-24 22:19:00,2.79503,2.79621,2.79374,2.79374,7510000.0
2007-08-24 22:20:00,2.79872,2.79872,2.793,2.7946,10880000.0
2007-08-24 22:21:00,2.79517,2.79652,2.79448,2.79448,7380000.0
2007-08-24 22:22:00,2.79441,2.7965,2.79422,2.7965,12140000.0
2007-08-24 22:23:00,2.79446,2.79459,2.79432,2.79447,5630000.0
2007-08-24 22:24:00,2.79384,2.79733,2.79188,2.79495,11250000.0
2007-08-24 22:25:00,2.79334,2.79728,2.79334,2.79728,6250000.0
2007-08-24 22:26:00,2.79499,2.79807,2.79376,2.79376,8880000.0
2007-08-24 22:27:00,2.79419,2.79753,2.79226,2.797,7750000.0
2007-08-24 22:28:00,2.79475,2.79594,2.79234,2.79449,16000000.0
2007-08-24 22:29:00,2.79388,2.79677,2.79212,2.79677,6000000.0
2007-08-24 22:30:00,2.79474,2.79763,2.79294,2.79351,10510000.0
2007-08-24 22:31:00,2.79451,2.79693,2.79266,2.79693,6000000.0
2007-08-24 22:32:00,2.7927,2.79724,2.79161,2.79724,9510000.0
2007-08-24 22:33:00,2.79435,2.79555,2.79256,2.79515,12640000.0
2007-08-24 22:34:00,2.79407,2.79587,2.79205,2.79386,5250000.0
2007-08-24 22:35:00,2.79843,2.79877,2.79468,2.79871,7250000.0
2007-08-24 22:36:00,2.79668,2.79862,2.79351,2.79862,9010000.0
2007-08-24 22:37:00,2.79608,2.7965,2.79037,2.7965,10880000.0
2007-08-24 22:39:00,2.79678,2.80006,2.7949,2.80006,9750000.0
2007-08-24 22:40:00,2.79808,2.8026,2.79734,2.79993,6000000.0
2007-08-24 22:41:00,2.7998,2.80043,2.79403,2.79664,9250000.0
2007-08-24 22:42:00,2.79967,2.80123,2.79461,2.79762,6750000.0
2007-08-24 22:43:00,2.79487,2.79815,2.79485,2.79542,8250000.0
2007-08-24 22:44:00,2.79748,2.79748,2.79109,2.79109,5750000.0
2007-08-24 22:45:00,2.79592,2.79705,2.79519,2.79522,9000000.0
2007-08-24 22:46:00,2.79482,2.79745,2.79092,2.79546,7750000.0
2007-08-24 22:47:00,2.79748,2.79748,2.79487,2.79743,5750000.0
2007-08-24 22:48:00,2.79382,2.79822,2.79186,2.79404,7000000.0
2007-08-24 22:49:00,2.79589,2.79741,2.79209,2.79534,6500000.0
2007-08-24 22:50:00,2.79566,2.79666,2.79413,2.79594,7000000.0
2007-08-24 22:51:00,2.79405,2.79779,2.79405,2.79779,9380000.0
2007-08-24 22:52:00,2.79593,2.79593,2.79245,2.7959,5500000.0
2007-08-24 22:53:00,2.79369,2.79651,2.7909,2.79411,8000000.0
2007-08-24 22:54:00,2.79317,2.79644,2.79114,2.79278,9250000.0
2007-08-24 22:55:00,2.79561,2.79601,2.79132,2.79601,10750000.0
2007-08-24 22:56:00,2.79328,2.79529,2.79209,2.79209,6000000.0
2007-08-24 22:57:00,2.79361,2.79477,2.78945,2.79099,8750000.0
2007-08-24 22:58:00,2.79238,2.7941,2.79238,2.79308,4000000.0
2007-08-24 22:59:00,2.79241,2.79241,2.79241,2.79241,750000.0
2007-08-26 23:00:00,2.7936,2.79527,2.79135,2.79527,8500000.0
2007-08-26 23:01:00,2.79465,2.79465,2.79453,2.79453,2000000.0
2007-08-26 23:02:00,2.79232,2.79751,2.79232,2.79633,6000000.0
2007-08-26 23:03:00,2.79494,2.79641,2.79272,2.79558,6500000.0
2007-08-26 23:04:00,2.79519,2.79554,2.79206,2.79514,6500000.0
2007-08-26 23:05:00,2.79538,2.79622,2.79412,2.79533,8750000.0
2007-08-26 23:06:00,2.79618,2.79618,2.79618,2.79618,750000.0
2007-08-26 23:07:00,2.79205,2.79542,2.79153,2.79325,10500000.0
2007-08-26 23:08:00,2.79549,2.79598,2.79213,2.79598,7500000.0
2007-08-26 23:09:00,2.79567,2.79623,2.7916,2.79554,5380000.0
2007-08-26 23:11:00,2.79557,2.7958,2.79219,2.79575,7750000.0
2007-08-26 23:12:00,2.79564,2.79607,2.79495,2.79577,7250000.0
2007-08-26 23:13:00,2.79569,2.79613,2.7921,2.79613,10250000.0
2007-08-26 23:14:00,2.79538,2.79538,2.79467,2.79467,1500000.0
2007-08-26 23:15:00,2.7958,2.79613,2.79529,2.79529,10250000.0
2007-08-26 23:17:00,2.79667,2.79667,2.79542,2.7965,3250000.0
2007-08-26 23:18:00,2.79661,2.79702,2.79307,2.79663,12750000.0
2007-08-26 23:19:00,2.79412,2.79412,2.79412,2.79412,750000.0
2007-08-26 23:20:00,2.79412,2.79468,2.78982,2.79468,8750000.0
2007-08-26 23:21:00,2.79628,2.79712,2.79628,2.79661,9000000.0
2007-08-26 23:22:00,2.79331,2.79782,2.79331,2.79522,5750000.0
2007-08-26 23:24:00,2.79468,2.79468,2.79065,2.79065,9000000.0
2007-08-26 23:25:00,2.79352,2.79463,2.79222,2.79222,5500000.0
2007-08-26 23:27:00,2.79419,2.79661,2.79385,2.79661,8000000.0
2007-08-26 23:28:00,2.79396,2.79453,2.79163,2.79453,6000000.0
2007-08-26 23:30:00,2.79443,2.79662,2.7903,2.79631,8500000.0
2007-08-26 23:31:00,2.79765,2.79831,2.79483,2.79775,6750000.0
2007-08-26 23:32:00,2.79972,2.79972,2.79644,2.79881,5880000.0
2007-08-26 23:33:00,2.79917,2.79973,2.79817,2.79935,6380000.0
2007-08-26 23:34:00,2.79362,2.7967,2.79362,2.7967,9750000.0
2007-08-26 23:35:00,2.79882,2.8003,2.79717,2.79962,7000000.0
2007-08-26 23:36:00,2.79719,2.79772,2.79619,2.79772,4000000.0
2007-08-26 23:37:00,2.79923,2.80031,2.79815,2.80005,9880000.0
2007-08-26 23:38:00,2.79855,2.80077,2.79819,2.79867,6000000.0
2007-08-26 23:40:00,2.79947,2.80108,2.79863,2.79947,11750000.0
2007-08-26 23:42:00,2.7997,2.79987,2.79562,2.79987,6250000.0
2007-08-26 23:43:00,2.80001,2.80009,2.79632,2.79632,8000000.0
2007-08-26 23:44:00,2.79425,2.79985,2.79425,2.79985,5750000.0
2007-08-26 23:45:00,2.79946,2.79949,2.79615,2.79615,6750000.0
2007-08-26 23:46:00,2.79836,2.80034,2.79657,2.79998,7500000.0
2007-08-26 23:48:00,2.7967,2.79983,2.7967,2.79835,8500000.0
2007-08-26 23:49:00,2.80031,2.80046,2.79893,2.7994,7000000.0
2007-08-26 23:50:00,2.79486,2.79951,2.79486,2.79825,9000000.0
2007-08-26 23:51:00,2.79822,2.80075,2.79445,2.80075,6750000.0
2007-08-26 23:52:00,2.79813,2.79946,2.79509,2.79509,7880000.0
2007-08-26 23:53:00,2.80141,2.80188,2.79953,2.80141,6000000.0
2007-08-26 23:55:00,2.80049,2.80049,2.79834,2.79834,5750000.0
2007-08-26 23:56:00,2.80099,2.80143,2.79654,2.79865,7500000.0
2007-08-26 23:57:00,2.80018,2.80018,2.79765,2.79963,7250000.0
2007-08-26 23:58:00,2.7986,2.80067,2.7966,2.79981,10750000.0
2007-08-26 23:59:00,2.79917,2.79943,2.79753,2.79943,6250000.0
2007-08-27 00:00:00,2.80026,2.80026,2.79667,2.79942,8500000.0
2007-08-27 00:01:00,2.79808,2.80009,2.79624,2.79957,6630000.0
2007-08-27 00:03:00,2.79996,2.79996,2.79457,2.7989,5630000.0
2007-08-27 00:04:00,2.79763,2.7995,2.79499,2.79808,8750000.0
2007-08-27 00:06:00,2.79747,2.80004,2.79663,2.79782,6000000.0
2007-08-27 00:07:00,2.79443,2.79871,2.79347,2.79871,7750000.0
2007-08-27 00:08:00,2.79946,2.79964,2.79733,2.79924,8750000.0
2007-08-27 00:09:00,2.79629,2.8015,2.79629,2.79741,5630000.0
2007-08-27 00:10:00,2.79806,2.80062,2.79518,2.79518,7750000.0
2007-08-27 00:11:00,2.80018,2.80034,2.79785,2.79851,6760000.0
2007-08-27 00:13:00,2.80091,2.80091,2.79617,2.80075,10130000.0
2007-08-27 00:14:00,2.79897,2.80051,2.79834,2.80051,8500000.0
2007-08-27 00:15:00,2.79687,2.80008,2.79478,2.80003,7000000.0
2007-08-27 00:16:00,2.79916,2.79986,2.79515,2.79959,8250000.0
2007-08-27 00:17:00,2.7984,2.80011,2.79605,2.79605,10880000.0
2007-08-27 00:18:00,2.79783,2.80015,2.79783,2.79994,5500000.0
2007-08-27 00:19:00,2.79912,2.80053,2.79853,2.80039,6630000.0
2007-08-27 00:21:00,2.80042,2.80098,2.79618,2.80087,6250000.0
2007-08-27 00:22:00,2.79805,2.79934,2.79695,2.79811,6750000.0
2007-08-27 00:23:00,2.79592,2.79975,2.79405,2.79975,6250000.0
2007-08-27 00:24:00,2.79786,2.79981,2.79648,2.79956,8130000.0
2007-08-27 00:25:00,2.79739,2.79953,2.79739,2.79953,5500000.0
2007-08-27 00:26:00,2.79452,2.80074,2.79452,2.80074,5500000.0
2007-08-27 00:27:00,2.79898,2.80048,2.79677,2.79976,6500000.0
2007-08-27 00:28:00,2.80025,2.80051,2.79559,2.79938,9000000.0
2007-08-27 00:29:00,2.79763,2.79995,2.79763,2.79809,5500000.0
2007-08-27 00:30:00,2.79905,2.8011,2.79905,2.80047,8500000.0
2007-08-27 00:31:00,2.80067,2.80071,2.79897,2.79904,5260000.0
2007-08-27 00:32:00,2.79956,2.80123,2.79654,2.80055,6000000.0
2007-08-27 00:33:00,2.79931,2.80143,2.79678,2.79678,6630000.0
2007-08-27 00:34:00,2.79857,2.8001,2.79561,2.79891,7250000.0
2007-08-27 00:35:00,2.79833,2.80064,2.79532,2.80008,6130000.0
2007-08-27 00:36:00,2.79903,2.80116,2.79865,2.7993,5750000.0
2007-08-27 00:37:00,2.7969,2.80056,2.79472,2.80056,6000000.0
2007-08-27 00:38:00,2.79976,2.80075,2.79662,2.80075,5880000.0
2007-08-27 00:39:00,2.79808,2.80019,2.79572,2.80019,8000000.0
2007-08-27 00:40:00,2.79726,2.80055,2.79726,2.80055,5250000.0
2007-08-27 00:41:00,2.79776,2.80062,2.79661,2.79903,5250000.0
2007-08-27 00:42:00,2.80057,2.80061,2.79848,2.8006,7750000.0
2007-08-27 00:43:00,2.79694,2.79979,2.79461,2.79979,6250000.0
2007-08-27 00:44:00,2.79978,2.79978,2.79454,2.79897,6380000.0
2007-08-27 00:45:00,2.79829,2.79949,2.79568,2.79885,5250000.0
2007-08-27 00:46:00,2.79613,2.79998,2.79608,2.79998,7750000.0
2007-08-27 00:47:00,2.79931,2.79953,2.79513,2.79906,5250000.0
2007-08-27 00:48:00,2.79515,2.79978,2.79515,2.79978,5630000.0
2007-08-27 00:49:00,2.79824,2.80096,2.79787,2.79839,7500000.0
2007-08-27 00:50:00,2.79799,2.7997,2.79799,2.79857,6000000.0
2007-08-27 00:51:00,2.79965,2.80009,2.79464,2.79959,7250000.0
2007-08-27 00:52:00,2.79641,2.79957,2.79629,2.79957,8000000.0
2007-08-27 00:53:00,2.79788,2.79956,2.7961,2.7993,6260000.0
2007-08-27 00:54:00,2.79971,2.80111,2.7951,2.8001,8750000.0
2007-08-27 00:55:00,2.79863,2.79924,2.79522,2.79924,7500000.0
2007-08-27 00:56:00,2.79814,2.79934,2.79579,2.79934,7750000.0
2007-08-27 00:57:00,2.79893,2.80011,2.79707,2.80011,5880000.0
2007-08-27 00:58:00,2.79793,2.80048,2.79589,2.79984,13000000.0
2007-08-27 00:59:00,2.79829,2.79916,2.79569,2.79916,6510000.0
2007-08-27 01:00:00,2.79785,2.79927,2.79322,2.79745,8750000.0
2007-08-27 01:01:00,2.79761,2.79844,2.79673,2.79722,7250000.0
2007-08-27 01:02:00,2.79656,2.79867,2.79588,2.79726,12500000.0
2007-08-27 01:03:00,2.79653,2.79877,2.79653,2.79725,9000000.0
2007-08-27 01:04:00,2.79837,2.79851,2.79386,2.79851,7250000.0
2007-08-27 01:05:00,2.79648,2.79673,2.79287,2.79673,5250000.0
2007-08-27 01:06:00,2.79766,2.79813,2.7962,2.79813,5500000.0
2007-08-27 01:07:00,2.79567,2.79731,2.79377,2.79388,7750000.0
2007-08-27 01:08:00,2.79735,2.79735,2.79294,2.79505,7750000.0
2007-08-27 01:09:00,2.79715,2.79794,2.79568,2.79574,8000000.0
2007-08-27 01:10:00,2.79499,2.7977,2.79499,2.79756,5500000.0
2007-08-27 01:11:00,2.79764,2.79806,2.79007,2.79559,11510000.0
2007-08-27 01:12:00,2.79402,2.79797,2.79338,2.79797,9000000.0
2007-08-27 01:13:00,2.79699,2.79762,2.79394,2.79762,9000000.0
2007-08-27 01:14:00,2.79214,2.79658,2.79213,2.79605,5500000.0
2007-08-27 01:15:00,2.79248,2.79578,2.79248,2.79425,6000000.0
2007-08-27 01:16:00,2.79671,2.79763,2.79371,2.79371,5250000.0
2007-08-27 01:17:00,2.79751,2.79835,2.79383,2.79598,6750000.0
2007-08-27 01:18:00,2.79721,2.79814,2.7923,2.7933,7750000.0
2007-08-27 01:19:00,2.79626,2.79764,2.79316,2.79535,8000000.0
2007-08-27 01:20:00,2.79594,2.79849,2.79475,2.79566,8000000.0
2007-08-27 01:21:00,2.79574,2.79886,2.79389,2.79812,9000000.0
2007-08-27 01:22:00,2.79718,2.79759,2.78949,2.79717,8750000.0
2007-08-27 01:23:00,2.79465,2.79861,2.79355,2.79861,8000000.0
2007-08-27 01:24:00,2.79809,2.79809,2.79362,2.79592,5250000.0
2007-08-27 01:25:00,2.79422,2.79818,2.79361,2.79637,8000000.0
2007-08-27 01:26:00,2.79665,2.79862,2.79449,2.79449,8000000.0
2007-08-27 01:27:00,2.79897,2.79897,2.79276,2.79559,7250000.0
2007-08-27 01:28:00,2.79623,2.79979,2.79623,2.79979,5500000.0
2007-08-27 01:29:00,2.79756,2.79854,2.79469,2.79655,4250000.0
2007-08-27 01:30:00,2.79845,2.79932,2.79309,2.79932,8000000.0
2007-08-27 01:31:00,2.7971,2.79796,2.79295,2.79666,7500000.0
2007-08-27 01:32:00,2.79457,2.7976,2.79427,2.79427,4510000.0
2007-08-27 01:33:00,2.79567,2.79844,2.79263,2.79844,7000000.0
2007-08-27 01:34:00,2.7963,2.79635,2.79175,2.79547,8500000.0
2007-08-27 01:35:00,2.79855,2.79855,2.79301,2.79476,8750000.0
2007-08-27 01:36:00,2.79691,2.79837,2.79354,2.79542,7750000.0
2007-08-27 01:38:00,2.7951,2.79958,2.79448,2.79448,6880000.0
2007-08-27 01:39:00,2.7969,2.79766,2.79184,2.7959,5500000.0
2007-08-27 01:40:00,2.79654,2.79787,2.79189,2.79331,8000000.0
2007-08-27 01:41:00,2.79668,2.79772,2.79429,2.79772,5250000.0
2007-08-27 01:42:00,2.79681,2.79739,2.79199,2.79253,7000000.0
2007-08-27 01:43:00,2.79631,2.79674,2.7938,2.7938,5250000.0
2007-08-27 01:44:00,2.79305,2.79771,2.79305,2.79771,5250000.0
2007-08-27 01:45:00,2.79393,2.794,2.78851,2.79259,10500000.0
2007-08-27 01:46:00,2.79622,2.79827,2.7952,2.7952,7500000.0
2007-08-27 01:48:00,2.79235,2.79714,2.79235,2.79451,7380000.0
2007-08-27 01:49:00,2.7976,2.79794,2.792,2.792,8130000.0
2007-08-27 01:50:00,2.79766,2.79766,2.79394,2.79394,7500000.0
2007-08-27 01:51:00,2.79567,2.79719,2.79097,2.79694,6000000.0
2007-08-27 01:52:00,2.79734,2.79821,2.79221,2.79821,6250000.0
2007-08-27 01:54:00,2.79637,2.79652,2.79241,2.79525,6380000.0
2007-08-27 01:55:00,2.79333,2.79758,2.79289,2.79531,16140000.0
2007-08-27 01:56:00,2.79508,2.7972,2.79302,2.79503,12760000.0
2007-08-27 01:57:00,2.79273,2.79748,2.79273,2.79513,7000000.0
2007-08-27 01:58:00,2.79748,2.79869,2.79559,2.79695,10500000.0
2007-08-27 02:00:00,2.79597,2.79632,2.79258,2.79258,4500000.0
2007-08-27 02:01:00,2.79436,2.79735,2.79436,2.79735,9880000.0
2007-08-27 02:02:00,2.79648,2.79766,2.7952,2.7952,7000000.0
2007-08-27 02:03:00,2.79606,2.79797,2.79154,2.79797,12260000.0
2007-08-27 02:04:00,2.79335,2.7975,2.79335,2.79499,17630000.0
2007-08-27 02:05:00,2.79739,2.79784,2.79225,2.79587,7000000.0
2007-08-27 02:06:00,2.79371,2.79818,2.79154,2.79293,12510000.0
2007-08-27 02:07:00,2.79423,2.79592,2.79053,2.79564,6500000.0
2007-08-27 02:08:00,2.79536,2.7969,2.79024,2.7969,6000000.0
2007-08-27 02:09:00,2.79468,2.79629,2.79266,2.79629,4000000.0
2007-08-27 02:10:00,2.78987,2.79793,2.78987,2.79793,8260000.0
2007-08-27 02:11:00,2.79377,2.7976,2.79377,2.79442,7500000.0
2007-08-27 02:12:00,2.79026,2.79656,2.79026,2.79602,6000000.0
2007-08-27 02:13:00,2.79484,2.79726,2.79458,2.79726,5250000.0
2007-08-27 02:14:00,2.79574,2.79775,2.79037,2.79547,11750000.0
2007-08-27 02:15:00,2.79805,2.79805,2.79261,2.79261,5250000.0
2007-08-27 02:16:00,2.79425,2.7966,2.79425,2.79591,5500000.0
2007-08-27 02:17:00,2.79476,2.79848,2.79337,2.79793,6880000.0
2007-08-27 02:18:00,2.79548,2.79548,2.79134,2.79494,7750000.0
2007-08-27 02:19:00,2.79564,2.79759,2.79151,2.79449,5500000.0
2007-08-27 02:20:00,2.79505,2.79684,2.79201,2.7947,5630000.0
2007-08-27 02:21:00,2.79361,2.79749,2.79353,2.79398,8750000.0
2007-08-27 02:22:00,2.79572,2.79689,2.79514,2.79544,5250000.0
2007-08-27 02:23:00,2.79432,2.79684,2.79255,2.79684,7750000.0
2007-08-27 02:24:00,2.79374,2.79808,2.79374,2.79693,8880000.0
2007-08-27 02:25:00,2.79434,2.79668,2.79168,2.79651,8750000.0
2007-08-27 02:26:00,2.79469,2.79653,2.7908,2.79653,7380000.0
2007-08-27 02:27:00,2.79152,2.79435,2.79069,2.79069,8000000.0
2007-08-27 02:28:00,2.79755,2.79755,2.79322,2.79569,7500000.0
2007-08-27 02:29:00,2.79639,2.79639,2.7913,2.79433,8250000.0
2007-08-27 02:30:00,2.79483,2.79483,2.79086,2.79387,3250000.0
2007-08-27 02:31:00,2.79572,2.79572,2.79284,2.79284,4880000.0
2007-08-27 02:32:00,2.79426,2.79627,2.7908,2.79528,7750000.0
2007-08-27 02:33:00,2.79203,2.79679,2.79166,2.79376,7630000.0
2007-08-27 02:34:00,2.79496,2.79734,2.7928,2.7928,8250000.0
2007-08-27 02:35:00,2.79493,2.79685,2.79344,2.79685,5500000.0
2007-08-27 02:36:00,2.79538,2.79679,2.79237,2.79237,9750000.0
2007-08-27 02:37:00,2.79789,2.79962,2.79105,2.79608,8500000.0
2007-08-27 02:38:00,2.7967,2.79764,2.79288,2.79484,8500000.0
2007-08-27 02:39:00,2.79379,2.79793,2.79216,2.79793,8000000.0
2007-08-27 02:40:00,2.79503,2.7982,2.79317,2.79457,7010000.0
2007-08-27 02:41:00,2.79473,2.79796,2.79359,2.79443,7130000.0
2007-08-27 02:42:00,2.79381,2.79752,2.79374,2.79727,6380000.0
2007-08-27 02:43:00,2.79181,2.79759,2.79181,2.79736,5760000.0
2007-08-27 02:44:00,2.79409,2.79671,2.79117,2.79117,5500000.0
2007-08-27 02:45:00,2.79563,2.79641,2.79263,2.7941,5500000.0
2007-08-27 02:46:00,2.79711,2.79746,2.79433,2.79746,8500000.0
2007-08-27 02:47:00,2.79715,2.79741,2.79333,2.79651,9000000.0
2007-08-27 02:48:00,2.79681,2.79735,2.79065,2.79706,13380000.0
2007-08-27 02:49:00,2.79748,2.79772,2.79493,2.79493,4760000.0
2007-08-27 02:50:00,2.79498,2.79698,2.79462,2.79628,7500000.0
2007-08-27 02:51:00,2.79683,2.79748,2.79277,2.79748,9750000.0
2007-08-27 02:52:00,2.79427,2.79726,2.79427,2.79706,8380000.0
2007-08-27 02:53:00,2.79631,2.79705,2.79473,2.79473,5250000.0
2007-08-27 02:54:00,2.79516,2.79752,2.7929,2.79752,5500000.0
2007-08-27 02:55:00,2.79635,2.79758,2.79327,2.79756,7250000.0
2007-08-27 02:56:00,2.7931,2.79693,2.7931,2.79342,8750000.0
2007-08-27 02:57:00,2.79467,2.79787,2.79449,2.79728,10880000.0
2007-08-27 02:58:00,2.79743,2.79743,2.79399,2.79494,5750000.0
2007-08-27 02:59:00,2.79434,2.79759,2.79133,2.79591,9750000.0
2007-08-27 03:00:00,2.79776,2.79776,2.79447,2.7947,5750000.0
2007-08-27 03:01:00,2.79573,2.79767,2.79231,2.79767,13000000.0
2007-08-27 03:02:00,2.79712,2.79783,2.7956,2.79776,6750000.0
2007-08-27 03:03:00,2.79672,2.79737,2.79402,2.79616,7380000.0
2007-08-27 03:04:00,2.7952,2.79789,2.79381,2.79671,8250000.0
2007-08-27 03:05:00,2.79575,2.79702,2.78998,2.79698,8130000.0
2007-08-27 03:06:00,2.79845,2.79887,2.7938,2.79887,7250000.0
2007-08-27 03:07:00,2.79786,2.7989,2.79589,2.7981,8000000.0
2007-08-27 03:08:00,2.7979,2.79917,2.79391,2.79917,5000000.0
2007-08-27 03:09:00,2.79647,2.79823,2.79647,2.79692,6130000.0
2007-08-27 03:10:00,2.79602,2.79939,2.79602,2.79836,8750000.0
2007-08-27 03:11:00,2.79716,2.79881,2.79347,2.7953,6250000.0
2007-08-27 03:12:00,2.79688,2.7999,2.79455,2.79952,5750000.0
2007-08-27 03:13:00,2.7967,2.79965,2.79548,2.79554,7000000.0
2007-08-27 03:14:00,2.79602,2.79876,2.79462,2.79753,5750000.0
2007-08-27 03:15:00,2.79948,2.79991,2.79581,2.79991,5500000.0
2007-08-27 03:16:00,2.79956,2.79956,2.79391,2.79571,6130000.0
2007-08-27 03:17:00,2.79923,2.79923,2.79513,2.79869,8250000.0
2007-08-27 03:18:00,2.79558,2.79858,2.79535,2.79627,5500000.0
2007-08-27 03:19:00,2.79834,2.79845,2.79682,2.79735,5250000.0
2007-08-27 03:20:00,2.79832,2.79832,2.79298,2.79805,9750000.0
2007-08-27 03:21:00,2.79912,2.79912,2.79508,2.79906,6750000.0
2007-08-27 03:22:00,2.79988,2.79988,2.79439,2.79765,5250000.0
2007-08-27 03:23:00,2.79626,2.79914,2.79544,2.79914,5250000.0
2007-08-27 03:24:00,2.79902,2.79903,2.79489,2.79767,6500000.0
2007-08-27 03:25:00,2.79749,2.79923,2.79441,2.79895,7250000.0
2007-08-27 03:26:00,2.7953,2.79913,2.7953,2.79878,5630000.0
2007-08-27 03:27:00,2.79859,2.79925,2.79333,2.79925,6500000.0
2007-08-27 03:28:00,2.79806,2.79894,2.7978,2.79859,5500000.0
2007-08-27 03:29:00,2.79681,2.79889,2.79681,2.79889,7750000.0
2007-08-27 03:30:00,2.79684,2.79879,2.79657,2.79657,5500000.0
2007-08-27 03:31:00,2.79815,2.79886,2.79434,2.79886,4500000.0
2007-08-27 03:32:00,2.79948,2.79948,2.79641,2.79893,6750000.0
2007-08-27 03:33:00,2.79816,2.7995,2.7944,2.79617,6130000.0
2007-08-27 03:34:00,2.79991,2.79991,2.79813,2.79813,5130000.0
2007-08-27 03:35:00,2.79981,2.80042,2.79798,2.79981,7500000.0
2007-08-27 03:37:00,2.79903,2.79903,2.79493,2.79896,7500000.0
2007-08-27 03:38:00,2.79748,2.79844,2.79248,2.79844,8500000.0
2007-08-27 03:39:00,2.79724,2.79891,2.79588,2.7983,10500000.0
2007-08-27 03:40:00,2.79913,2.79964,2.79751,2.79843,8750000.0
2007-08-27 03:41:00,2.79708,2.79978,2.79708,2.7974,5250000.0
2007-08-27 03:42:00,2.79368,2.79927,2.79368,2.79913,8130000.0
2007-08-27 03:43:00,2.79795,2.79953,2.79381,2.79953,8000000.0
2007-08-27 03:44:00,2.79896,2.80035,2.79559,2.79736,7750000.0
2007-08-27 03:45:00,2.79869,2.80065,2.79816,2.79816,11000000.0
2007-08-27 03:46:00,2.80106,2.80106,2.79677,2.80101,9250000.0
2007-08-27 03:47:00,2.80044,2.801,2.79609,2.80001,6000000.0
2007-08-27 03:48:00,2.79826,2.80113,2.79797,2.80044,8250000.0
2007-08-27 03:49:00,2.79518,2.80095,2.79518,2.79942,8000000.0
2007-08-27 03:50:00,2.7965,2.80002,2.7965,2.79728,7500000.0
2007-08-27 03:51:00,2.80093,2.80093,2.79917,2.80076,9260000.0
2007-08-27 03:52:00,2.80012,2.80107,2.79725,2.79767,8000000.0
2007-08-27 03:53:00,2.80045,2.80053,2.79613,2.7994,6380000.0
2007-08-27 03:54:00,2.80038,2.80082,2.79774,2.79973,10250000.0
2007-08-27 03:55:00,2.79779,2.80036,2.79653,2.79973,8630000.0
2007-08-27 03:56:00,2.79901,2.80013,2.79663,2.80002,6130000.0
2007-08-27 03:57:00,2.79852,2.80025,2.796,2.79944,10500000.0
2007-08-27 03:58:00,2.80076,2.80153,2.79717,2.80092,9130000.0
2007-08-27 03:59:00,2.7981,2.80007,2.7975,2.79973,9000000.0
2007-08-27 04:00:00,2.7998,2.7998,2.79647,2.79946,7750000.0
2007-08-27 04:01:00,2.79917,2.80012,2.79578,2.80012,6750000.0
2007-08-27 04:02:00,2.79857,2.79974,2.79773,2.79974,6750000.0
2007-08-27 04:03:00,2.79969,2.79997,2.79512,2.79949,8000000.0
2007-08-27 04:04:00,2.7997,2.80041,2.79969,2.80005,5250000.0
2007-08-27 04:05:00,2.79952,2.79952,2.79647,2.79925,13250000.0
2007-08-27 04:06:00,2.79944,2.79981,2.79637,2.79848,8250000.0
2007-08-27 04:07:00,2.79391,2.79861,2.79391,2.79861,7880000.0
2007-08-27 04:08:00,2.79749,2.79927,2.7943,2.79868,9630000.0
2007-08-27 04:09:00,2.79856,2.79868,2.795,2.79596,7000000.0
2007-08-27 04:10:00,2.79714,2.79907,2.79714,2.79907,7000000.0
2007-08-27 04:11:00,2.79838,2.79838,2.79544,2.79544,11260000.0
2007-08-27 04:12:00,2.79757,2.79869,2.79757,2.79861,5250000.0
2007-08-27 04:13:00,2.79817,2.79913,2.79582,2.79913,6750000.0
2007-08-27 04:15:00,2.79849,2.79903,2.79537,2.79537,5750000.0
2007-08-27 04:16:00,2.79351,2.79921,2.79351,2.79921,8000000.0
2007-08-27 04:17:00,2.79893,2.79893,2.79376,2.7982,6500000.0
2007-08-27 04:18:00,2.79773,2.79879,2.79544,2.79836,5500000.0
2007-08-27 04:20:00,2.80013,2.80013,2.79917,2.80004,6000000.0
2007-08-27 04:21:00,2.79835,2.8006,2.79797,2.79829,5250000.0
2007-08-27 04:22:00,2.79925,2.79925,2.79657,2.79794,9500000.0
2007-08-27 04:23:00,2.79791,2.79898,2.79788,2.79898,3750000.0
2007-08-27 04:24:00,2.79659,2.79814,2.79522,2.79522,7130000.0
2007-08-27 04:25:00,2.79801,2.7989,2.79609,2.79609,9500000.0
2007-08-27 04:26:00,2.79936,2.80013,2.79789,2.79875,7250000.0
2007-08-27 04:27:00,2.79725,2.79921,2.79624,2.79811,5500000.0
2007-08-27 04:28:00,2.7994,2.7994,2.79424,2.79744,6880000.0
2007-08-27 04:29:00,2.79804,2.79849,2.7925,2.79644,8250000.0
2007-08-27 04:30:00,2.79931,2.80005,2.79553,2.79915,8500000.0
2007-08-27 04:31:00,2.79817,2.79953,2.79692,2.79953,5500000.0
2007-08-27 04:32:00,2.79871,2.79993,2.7973,2.79993,7250000.0
2007-08-27 04:33:00,2.79944,2.80028,2.79763,2.80028,7750000.0
2007-08-27 04:34:00,2.79618,2.79976,2.79618,2.79907,5500000.0
2007-08-27 04:35:00,2.79291,2.79962,2.79291,2.79962,9250000.0
2007-08-27 04:36:00,2.79762,2.79952,2.79666,2.79937,6250000.0
2007-08-27 04:37:00,2.7977,2.7997,2.79388,2.79388,5500000.0
2007-08-27 04:38:00,2.80081,2.80132,2.80048,2.80048,9250000.0
2007-08-27 04:39:00,2.80148,2.80148,2.79662,2.80092,9500000.0
2007-08-27 04:41:00,2.80093,2.80132,2.79737,2.80091,11500000.0
2007-08-27 04:43:00,2.8003,2.80142,2.8003,2.80092,6500000.0
2007-08-27 04:44:00,2.79979,2.80015,2.79801,2.79801,8750000.0
2007-08-27 04:46:00,2.80143,2.80143,2.79743,2.80092,10000000.0
2007-08-27 04:47:00,2.79854,2.80033,2.79789,2.79789,7750000.0
2007-08-27 04:48:00,2.80099,2.80105,2.79747,2.80102,9500000.0
2007-08-27 04:49:00,2.79922,2.80171,2.79789,2.79789,6250000.0
2007-08-27 04:50:00,2.79847,2.80009,2.79543,2.79976,5500000.0
2007-08-27 04:51:00,2.79925,2.80064,2.79625,2.79803,6750000.0
2007-08-27 04:52:00,2.79698,2.80083,2.79698,2.7973,11250000.0
2007-08-27 04:54:00,2.80083,2.80172,2.79962,2.80088,9000000.0
2007-08-27 04:56:00,2.80092,2.80137,2.79773,2.80007,6750000.0
2007-08-27 04:57:00,2.79775,2.8001,2.79609,2.79664,6000000.0
2007-08-27 04:59:00,2.7975,2.79988,2.79406,2.79988,8750000.0
2007-08-27 05:01:00,2.79929,2.79929,2.79784,2.79907,4250000.0
2007-08-27 05:02:00,2.79612,2.79963,2.79427,2.79963,10880000.0
2007-08-27 05:03:00,2.79751,2.79968,2.79725,2.79968,6750000.0
2007-08-27 05:04:00,2.7976,2.79986,2.79703,2.7997,7750000.0
2007-08-27 05:05:00,2.79914,2.79999,2.7954,2.79999,8500000.0
2007-08-27 05:06:00,2.79821,2.80012,2.79457,2.79839,7250000.0
2007-08-27 05:07:00,2.79757,2.7994,2.795,2.79828,5500000.0
2007-08-27 05:08:00,2.79718,2.79969,2.79685,2.79685,7000000.0
2007-08-27 05:09:00,2.79699,2.79944,2.7964,2.79944,7250000.0
2007-08-27 05:10:00,2.80015,2.80015,2.79592,2.79772,8000000.0
2007-08-27 05:11:00,2.79984,2.79989,2.79234,2.79794,8500000.0
2007-08-27 05:12:00,2.79744,2.79989,2.7971,2.79989,7000000.0
2007-08-27 05:13:00,2.79831,2.79967,2.79391,2.79713,7250000.0
2007-08-27 05:14:00,2.7986,2.79916,2.79765,2.79802,10250000.0
2007-08-27 05:15:00,2.79373,2.79945,2.79373,2.79945,6250000.0
2007-08-27 05:16:00,2.79735,2.7985,2.79593,2.79759,9750000.0
2007-08-27 05:17:00,2.79837,2.79954,2.79466,2.79828,6250000.0
2007-08-27 05:18:00,2.79754,2.79943,2.79483,2.79657,9500000.0
2007-08-27 05:19:00,2.79879,2.79879,2.79782,2.79782,1500000.0
2007-08-27 05:20:00,2.79792,2.80007,2.7947,2.79693,8000000.0
2007-08-27 05:22:00,2.80051,2.80083,2.79493,2.79838,11000000.0
2007-08-27 05:23:00,2.79759,2.79803,2.79417,2.79772,8880000.0
2007-08-27 05:24:00,2.79673,2.7973,2.79673,2.79688,4750000.0
2007-08-27 05:25:00,2.79778,2.80039,2.79778,2.80039,1880000.0
2007-08-27 05:26:00,2.79546,2.79873,2.79428,2.79428,10010000.0
2007-08-27 05:27:00,2.79786,2.79887,2.79488,2.79557,10130000.0
2007-08-27 05:28:00,2.79634,2.79964,2.7961,2.79964,8500000.0
2007-08-27 05:29:00,2.79722,2.79892,2.79454,2.79663,12500000.0
2007-08-27 05:30:00,2.79729,2.79919,2.79338,2.79919,6760000.0
2007-08-27 05:32:00,2.79944,2.79963,2.79597,2.79712,6750000.0
2007-08-27 05:33:00,2.79801,2.80001,2.79783,2.79998,9750000.0
2007-08-27 05:35:00,2.79988,2.80057,2.79453,2.79986,7250000.0
2007-08-27 05:37:00,2.79987,2.79988,2.79987,2.79988,1500000.0
2007-08-27 05:38:00,2.79733,2.79941,2.79714,2.79941,6750000.0
2007-08-27 05:40:00,2.79974,2.80072,2.79974,2.80012,7500000.0
2007-08-27 05:42:00,2.79966,2.79966,2.79303,2.79801,13500000.0
2007-08-27 05:43:00,2.79874,2.7995,2.79539,2.79891,10250000.0
2007-08-27 05:44:00,2.79506,2.80006,2.79506,2.79766,9750000.0
2007-08-27 05:45:00,2.7997,2.80087,2.79473,2.80032,8260000.0
2007-08-27 05:46:00,2.80042,2.80087,2.79862,2.80087,8880000.0
2007-08-27 05:48:00,2.79804,2.80002,2.7957,2.79686,6000000.0
2007-08-27 05:49:00,2.7973,2.7973,2.79409,2.79409,5250000.0
2007-08-27 05:50:00,2.79877,2.8007,2.79656,2.79656,7500000.0
2007-08-27 05:51:00,2.7959,2.7988,2.794,2.79769,13880000.0
2007-08-27 05:52:00,2.7997,2.80006,2.79512,2.79675,9010000.0
2007-08-27 05:53:00,2.79977,2.80032,2.79908,2.80013,6250000.0
2007-08-27 05:54:00,2.79743,2.79909,2.79684,2.79832,6250000.0
2007-08-27 05:55:00,2.79996,2.80087,2.79947,2.80087,6750000.0
2007-08-27 05:56:00,2.79839,2.79941,2.79502,2.79895,13880000.0
2007-08-27 05:57:00,2.79878,2.79943,2.79878,2.79897,5250000.0
2007-08-27 05:58:00,2.79787,2.79907,2.79581,2.79802,6630000.0
2007-08-27 05:59:00,2.7988,2.7988,2.79668,2.79668,5750000.0
2007-08-27 06:00:00,2.79963,2.79963,2.79362,2.79676,13380000.0
2007-08-27 06:01:00,2.79986,2.79986,2.7972,2.79957,8500000.0
2007-08-27 06:02:00,2.79932,2.79935,2.79786,2.79786,6250000.0
2007-08-27 06:03:00,2.80011,2.80012,2.79657,2.79987,8250000.0
2007-08-27 06:04:00,2.79839,2.79997,2.79571,2.79655,9000000.0
2007-08-27 06:05:00,2.79986,2.80061,2.7984,2.7984,7750000.0
2007-08-27 06:06:00,2.79784,2.79784,2.79744,2.79744,1750000.0
2007-08-27 06:07:00,2.79801,2.80099,2.79774,2.80032,6250000.0
2007-08-27 06:08:00,2.7966,2.80019,2.7966,2.79956,5750000.0
2007-08-27 06:09:00,2.79877,2.80052,2.79793,2.79837,7000000.0
2007-08-27 06:10:00,2.79981,2.8005,2.79789,2.79891,7000000.0
2007-08-27 06:11:00,2.79653,2.7998,2.79653,2.79819,4760000.0
2007-08-27 06:12:00,2.79959,2.80065,2.79822,2.79898,8380000.0
2007-08-27 06:13:00,2.80039,2.80039,2.79722,2.79869,5630000.0
2007-08-27 06:14:00,2.79728,2.80058,2.79651,2.79799,11880000.0
2007-08-27 06:15:00,2.79959,2.80246,2.79847,2.79906,5880000.0
2007-08-27 06:16:00,2.79943,2.80023,2.79683,2.79683,5630000.0
2007-08-27 06:17:00,2.79977,2.80091,2.79698,2.79841,6250000.0
2007-08-27 06:18:00,2.79895,2.80006,2.79509,2.80006,5880000.0
2007-08-27 06:19:00,2.79849,2.79849,2.79608,2.79615,10130000.0
2007-08-27 06:21:00,2.79794,2.80079,2.79659,2.80079,8000000.0
2007-08-27 06:22:00,2.80049,2.80122,2.79667,2.79831,13000000.0
2007-08-27 06:23:00,2.79934,2.80066,2.79651,2.7983,9000000.0
2007-08-27 06:24:00,2.79771,2.79881,2.79489,2.79881,7500000.0
2007-08-27 06:26:00,2.79504,2.80002,2.79504,2.79797,5130000.0
2007-08-27 06:27:00,2.79635,2.80036,2.79635,2.79803,7000000.0
2007-08-27 06:28:00,2.79946,2.80054,2.79921,2.80031,5500000.0
2007-08-27 06:29:00,2.80073,2.80091,2.79717,2.79717,6500000.0
2007-08-27 06:30:00,2.79984,2.80026,2.79838,2.79958,6500000.0
2007-08-27 06:31:00,2.79983,2.80051,2.79642,2.80051,9130000.0
2007-08-27 06:32:00,2.7992,2.79993,2.79663,2.79804,9510000.0
2007-08-27 06:34:00,2.79741,2.79808,2.79674,2.79808,8500000.0
2007-08-27 06:35:00,2.79861,2.79895,2.79457,2.79457,9130000.0
2007-08-27 06:36:00,2.80039,2.80122,2.79846,2.80091,6750000.0
2007-08-27 06:37:00,2.79709,2.80049,2.79709,2.79824,8010000.0
2007-08-27 06:39:00,2.79852,2.8003,2.79681,2.79834,10750000.0
2007-08-27 06:40:00,2.79952,2.80131,2.79708,2.80131,7010000.0
2007-08-27 06:41:00,2.79938,2.80017,2.79661,2.80008,8250000.0
2007-08-27 06:42:00,2.79845,2.80048,2.79699,2.79875,7890000.0
2007-08-27 06:43:00,2.80088,2.80165,2.79885,2.80165,9880000.0
2007-08-27 06:44:00,2.79674,2.80113,2.79674,2.7984,5500000.0
2007-08-27 06:45:00,2.7991,2.79927,2.79491,2.79607,9000000.0
2007-08-27 06:47:00,2.79789,2.7982,2.79628,2.79776,6750000.0
2007-08-27 06:48:00,2.79903,2.80114,2.79647,2.79647,8750000.0
2007-08-27 06:49:00,2.79827,2.79888,2.79623,2.79824,7750000.0
2007-08-27 06:50:00,2.79696,2.80139,2.79688,2.80012,6750000.0
2007-08-27 06:51:00,2.79794,2.80144,2.79692,2.7993,7000000.0
2007-08-27 06:52:00,2.79969,2.80073,2.79887,2.79986,11250000.0
2007-08-27 06:53:00,2.79867,2.80159,2.79584,2.79954,10250000.0
2007-08-27 06:54:00,2.79994,2.80146,2.79897,2.79897,9000000.0
2007-08-27 06:55:00,2.80164,2.80169,2.79601,2.79911,12250000.0
2007-08-27 06:56:00,2.80027,2.80166,2.79683,2.79974,6250000.0
2007-08-27 06:57:00,2.80054,2.80179,2.7987,2.7987,11250000.0
2007-08-27 06:58:00,2.79723,2.79997,2.79393,2.79944,7750000.0
2007-08-27 06:59:00,2.80043,2.80113,2.79788,2.80004,7500000.0
2007-08-27 07:00:00,2.80054,2.80152,2.79937,2.7997,5750000.0
2007-08-27 07:01:00,2.79987,2.79987,2.79757,2.79959,5250000.0
2007-08-27 07:02:00,2.7968,2.80099,2.7968,2.79741,8250000.0
2007-08-27 07:03:00,2.79948,2.79948,2.79617,2.7991,8250000.0
2007-08-27 07:04:00,2.79841,2.7986,2.79495,2.79841,11500000.0
2007-08-27 07:05:00,2.79916,2.79916,2.79916,2.79916,750000.0
2007-08-27 07:06:00,2.79903,2.80055,2.79533,2.79965,12250000.0
2007-08-27 07:07:00,2.79604,2.8036,2.79604,2.79973,10500000.0
2007-08-27 07:08:00,2.79996,2.80131,2.79899,2.80131,7500000.0
2007-08-27 07:09:00,2.80102,2.80168,2.79819,2.79823,10500000.0
2007-08-27 07:10:00,2.79947,2.8021,2.79711,2.79883,7750000.0
2007-08-27 07:11:00,2.79982,2.79982,2.79797,2.7998,7750000.0
2007-08-27 07:12:00,2.79893,2.80131,2.79893,2.7994,7500000.0
2007-08-27 07:13:00,2.79554,2.79898,2.79554,2.79898,9380000.0
2007-08-27 07:15:00,2.80082,2.8013,2.79726,2.79753,7000000.0
2007-08-27 07:16:00,2.80058,2.80113,2.79301,2.80025,9380000.0
2007-08-27 07:17:00,2.79856,2.80112,2.79646,2.80112,7500000.0
2007-08-27 07:18:00,2.80161,2.80217,2.79975,2.80069,14500000.0
2007-08-27 07:19:00,2.79889,2.80167,2.7964,2.7964,7750000.0
2007-08-27 07:20:00,2.79838,2.80022,2.79838,2.7996,9630000.0
2007-08-27 07:21:00,2.80001,2.80063,2.80001,2.80033,7250000.0
2007-08-27 07:22:00,2.80078,2.80274,2.79722,2.80026,8750000.0
2007-08-27 07:23:00,2.80075,2.80184,2.79949,2.79949,13880000.0
2007-08-27 07:25:00,2.80147,2.80147,2.79422,2.7957,5500000.0
2007-08-27 07:26:00,2.79983,2.80188,2.79775,2.80024,11000000.0
2007-08-27 07:27:00,2.80224,2.80224,2.79697,2.80061,14750000.0
2007-08-27 07:28:00,2.80054,2.80172,2.79929,2.79929,7000000.0
2007-08-27 07:29:00,2.7998,2.8014,2.79888,2.79995,11250000.0
2007-08-27 07:30:00,2.80069,2.80085,2.7981,2.80026,6250000.0
2007-08-27 07:31:00,2.80047,2.80222,2.79779,2.80082,13380000.0
2007-08-27 07:32:00,2.80155,2.80188,2.79787,2.80041,8750000.0
2007-08-27 07:33:00,2.80056,2.80167,2.79635,2.79889,10500000.0
2007-08-27 07:34:00,2.79932,2.80106,2.79519,2.80098,10000000.0
2007-08-27 07:35:00,2.80164,2.80164,2.79762,2.80017,6250000.0
2007-08-27 07:36:00,2.79949,2.80094,2.79902,2.80094,6000000.0
2007-08-27 07:37:00,2.79935,2.80099,2.7982,2.7982,11000000.0
2007-08-27 07:38:00,2.7996,2.8007,2.79554,2.7992,6500000.0
2007-08-27 07:39:00,2.79658,2.80131,2.79658,2.80051,8000000.0
2007-08-27 07:40:00,2.7996,2.80106,2.79668,2.79747,9250000.0
2007-08-27 07:41:00,2.79715,2.79981,2.79567,2.79567,5250000.0
2007-08-27 07:42:00,2.79756,2.80101,2.79756,2.80054,8130000.0
2007-08-27 07:43:00,2.79868,2.80041,2.79573,2.80001,9750000.0
2007-08-27 07:44:00,2.79966,2.80075,2.79601,2.79924,7750000.0
2007-08-27 07:45:00,2.79625,2.80054,2.79625,2.79861,8500000.0
2007-08-27 07:46:00,2.79655,2.80161,2.79655,2.7998,10630000.0
2007-08-27 07:47:00,2.79837,2.80021,2.79698,2.79933,11750000.0
2007-08-27 07:48:00,2.79889,2.79954,2.79811,2.79884,8500000.0
2007-08-27 07:49:00,2.79986,2.80128,2.79505,2.79892,4500000.0
2007-08-27 07:50:00,2.79974,2.80111,2.79691,2.799,13000000.0
2007-08-27 07:51:00,2.80013,2.80013,2.79708,2.8,4750000.0
2007-08-27 07:52:00,2.79972,2.80135,2.79657,2.80092,9880000.0
2007-08-27 07:53:00,2.79864,2.80072,2.79544,2.79899,10750000.0
2007-08-27 07:54:00,2.79932,2.80037,2.79525,2.79525,7750000.0
2007-08-27 07:55:00,2.79839,2.8001,2.79774,2.8001,7380000.0
2007-08-27 07:56:00,2.79769,2.79967,2.79736,2.79911,10880000.0
2007-08-27 07:57:00,2.79708,2.79921,2.79241,2.79862,10250000.0
2007-08-27 07:58:00,2.79749,2.79981,2.79542,2.79542,7380000.0
2007-08-27 07:59:00,2.79577,2.79836,2.79577,2.79836,12250000.0
2007-08-27 08:00:00,2.79748,2.79907,2.79124,2.79907,5250000.0
2007-08-27 08:01:00,2.79678,2.79808,2.79475,2.7965,10880000.0
2007-08-27 08:02:00,2.79736,2.79983,2.79534,2.79983,11500000.0
2007-08-27 08:03:00,2.7978,2.79984,2.79486,2.79958,9760000.0
2007-08-27 08:04:00,2.79691,2.79958,2.79248,2.79958,8880000.0
2007-08-27 08:05:00,2.79795,2.79983,2.79617,2.79983,11380000.0
2007-08-27 08:06:00,2.80014,2.80014,2.79398,2.79398,5500000.0
2007-08-27 08:07:00,2.79746,2.80029,2.79524,2.79987,10130000.0
2007-08-27 08:08:00,2.79883,2.80043,2.79784,2.80043,5250000.0
2007-08-27 08:09:00,2.79963,2.79963,2.79542,2.79674,6250000.0
2007-08-27 08:10:00,2.79723,2.79931,2.79362,2.79581,10880000.0
2007-08-27 08:11:00,2.79759,2.80061,2.79453,2.79897,7880000.0
2007-08-27 08:12:00,2.79806,2.79893,2.79469,2.79887,6500000.0
2007-08-27 08:13:00,2.79549,2.79818,2.7931,2.79518,13000000.0
2007-08-27 08:14:00,2.798,2.798,2.79187,2.79765,6380000.0
2007-08-27 08:15:00,2.79507,2.799,2.79385,2.79699,9250000.0
2007-08-27 08:16:00,2.7969,2.79898,2.79257,2.79862,7880000.0
2007-08-27 08:17:00,2.79684,2.7986,2.79396,2.7986,9380000.0
2007-08-27 08:18:00,2.79463,2.79817,2.79336,2.79733,8880000.0
2007-08-27 08:19:00,2.7983,2.7983,2.79517,2.79827,7500000.0
2007-08-27 08:20:00,2.79535,2.79685,2.79424,2.79559,9250000.0
2007-08-27 08:21:00,2.79582,2.79734,2.79276,2.79645,10000000.0
2007-08-27 08:22:00,2.79769,2.79829,2.79179,2.79584,11750000.0
2007-08-27 08:23:00,2.79732,2.79766,2.79051,2.79766,9500000.0
2007-08-27 08:24:00,2.79639,2.79764,2.79375,2.79743,9010000.0
2007-08-27 08:25:00,2.79422,2.79859,2.79163,2.79859,10500000.0
2007-08-27 08:26:00,2.79524,2.79922,2.79524,2.79808,8380000.0
2007-08-27 08:27:00,2.79694,2.79886,2.79514,2.79608,6880000.0
2007-08-27 08:28:00,2.78991,2.79703,2.78991,2.79296,8500000.0
2007-08-27 08:29:00,2.79664,2.79726,2.79449,2.79654,7380000.0
2007-08-27 08:30:00,2.79513,2.79814,2.79429,2.7972,8500000.0
2007-08-27 08:31:00,2.79817,2.79889,2.79644,2.79889,8500000.0
2007-08-27 08:32:00,2.79574,2.79812,2.79527,2.79782,5500000.0
2007-08-27 08:33:00,2.79781,2.79909,2.79459,2.79662,10130000.0
2007-08-27 08:34:00,2.79727,2.79839,2.79476,2.79532,6750000.0
2007-08-27 08:35:00,2.79889,2.79898,2.79596,2.79708,7500000.0
2007-08-27 08:36:00,2.79548,2.79735,2.79548,2.79718,6250000.0
2007-08-27 08:37:00,2.79677,2.79725,2.7934,2.79725,9380000.0
2007-08-27 08:38:00,2.79519,2.79759,2.79519,2.79646,6500000.0
2007-08-27 08:39:00,2.79551,2.79642,2.79212,2.79212,5250000.0
2007-08-27 08:40:00,2.79439,2.79718,2.79236,2.79391,9500000.0
2007-08-27 08:41:00,2.79185,2.79679,2.79185,2.79566,10000000.0
2007-08-27 08:42:00,2.79321,2.79671,2.79093,2.79668,7880000.0
2007-08-27 08:43:00,2.79711,2.79781,2.79417,2.79458,8880000.0
2007-08-27 08:44:00,2.79562,2.79731,2.7929,2.7929,7250000.0
2007-08-27 08:45:00,2.79617,2.79617,2.79193,2.79483,8380000.0
2007-08-27 08:46:00,2.79452,2.7967,2.79277,2.79277,10500000.0
2007-08-27 08:47:00,2.79602,2.79618,2.79231,2.79231,7130000.0
2007-08-27 08:48:00,2.79691,2.79691,2.79024,2.79038,7880000.0
2007-08-27 08:49:00,2.79272,2.79715,2.79272,2.79715,10250000.0
2007-08-27 08:50:00,2.79595,2.79669,2.79166,2.79248,6750000.0
2007-08-27 08:51:00,2.79561,2.79561,2.79264,2.79438,9250000.0
2007-08-27 08:52:00,2.79341,2.79519,2.79155,2.79342,6250000.0
2007-08-27 08:53:00,2.79416,2.79674,2.79245,2.79634,8250000.0
2007-08-27 08:54:00,2.79566,2.79666,2.79287,2.79443,8250000.0
2007-08-27 08:55:00,2.79516,2.79684,2.78971,2.79684,12630000.0
2007-08-27 08:56:00,2.79554,2.79605,2.79307,2.79364,6750000.0
2007-08-27 08:57:00,2.79584,2.79584,2.79144,2.79304,6750000.0
2007-08-27 08:58:00,2.79505,2.79562,2.79208,2.79341,5500000.0
2007-08-27 08:59:00,2.79539,2.7967,2.79313,2.79413,7500000.0
2007-08-27 09:00:00,2.79289,2.79659,2.79289,2.79659,6250000.0
2007-08-27 09:01:00,2.79204,2.796,2.79204,2.79549,7750000.0
2007-08-27 09:02:00,2.79626,2.79736,2.79127,2.79127,10500000.0
2007-08-27 09:03:00,2.79412,2.79631,2.79331,2.79631,13750000.0
2007-08-27 09:04:00,2.79657,2.79697,2.79074,2.79277,7000000.0
2007-08-27 09:05:00,2.79371,2.79723,2.79371,2.79723,8500000.0
2007-08-27 09:06:00,2.79598,2.79598,2.79216,2.79549,10250000.0
2007-08-27 09:07:00,2.79644,2.79669,2.79267,2.79602,12630000.0
2007-08-27 09:08:00,2.79268,2.79722,2.79268,2.79693,5250000.0
2007-08-27 09:09:00,2.79627,2.79627,2.79392,2.79392,5130000.0
2007-08-27 09:10:00,2.7968,2.7968,2.79172,2.79305,7880000.0
2007-08-27 09:11:00,2.79688,2.79688,2.79229,2.79667,9500000.0
2007-08-27 09:12:00,2.79579,2.79652,2.79451,2.7957,5500000.0
2007-08-27 09:13:00,2.79322,2.79802,2.79322,2.79802,7500000.0
2007-08-27 09:14:00,2.7942,2.79619,2.79195,2.79317,6250000.0
2007-08-27 09:15:00,2.7962,2.79645,2.7911,2.79645,8750000.0
2007-08-27 09:16:00,2.79779,2.79779,2.79291,2.79445,7380000.0
2007-08-27 09:17:00,2.7957,2.79747,2.79343,2.79466,9000000.0
2007-08-27 09:18:00,2.79698,2.79731,2.793,2.79538,7130000.0
2007-08-27 09:19:00,2.7969,2.79869,2.79501,2.79501,6500000.0
2007-08-27 09:20:00,2.79761,2.79769,2.79381,2.79543,13500000.0
2007-08-27 09:21:00,2.7975,2.79804,2.79521,2.79521,6000000.0
2007-08-27 09:22:00,2.7957,2.7971,2.79268,2.79395,10000000.0
2007-08-27 09:23:00,2.79887,2.79887,2.7947,2.79637,5500000.0
2007-08-27 09:24:00,2.79805,2.79878,2.79377,2.79797,11380000.0
2007-08-27 09:25:00,2.79775,2.79834,2.79605,2.79812,9250000.0
2007-08-27 09:26:00,2.79841,2.79841,2.79506,2.79647,5250000.0
2007-08-27 09:27:00,2.79658,2.7979,2.7955,2.79619,5500000.0
2007-08-27 09:28:00,2.79487,2.79678,2.79208,2.79208,10380000.0
2007-08-27 09:29:00,2.79802,2.79957,2.79585,2.79853,18750000.0
2007-08-27 09:30:00,2.79686,2.79816,2.79332,2.79678,6500000.0
2007-08-27 09:31:00,2.79646,2.79789,2.79542,2.79789,11750000.0
2007-08-27 09:32:00,2.79596,2.79905,2.79493,2.79905,7750000.0
2007-08-27 09:33:00,2.79839,2.79876,2.7928,2.7974,6500000.0
2007-08-27 09:34:00,2.79859,2.79958,2.7972,2.79958,7760000.0
2007-08-27 09:35:00,2.79507,2.79767,2.79372,2.79767,11250000.0
2007-08-27 09:36:00,2.7909,2.79817,2.7909,2.79751,7750000.0
2007-08-27 09:37:00,2.79778,2.79903,2.79633,2.79633,6500000.0
2007-08-27 09:38:00,2.79808,2.79808,2.79367,2.79535,10500000.0
2007-08-27 09:39:00,2.79605,2.7984,2.794,2.7984,8750000.0
2007-08-27 09:40:00,2.79482,2.79869,2.7936,2.79802,11260000.0
2007-08-27 09:41:00,2.79591,2.79775,2.79324,2.79551,5750000.0
2007-08-27 09:42:00,2.79596,2.79971,2.79531,2.79716,11250000.0
2007-08-27 09:43:00,2.79597,2.79782,2.79453,2.79562,7500000.0
2007-08-27 09:44:00,2.79647,2.79935,2.79647,2.79935,4380000.0
2007-08-27 09:45:00,2.79771,2.79839,2.792,2.79618,10750000.0
2007-08-27 09:46:00,2.79606,2.79879,2.7956,2.79867,7500000.0
2007-08-27 09:47:00,2.7987,2.7993,2.79568,2.79568,6380000.0
2007-08-27 09:48:00,2.79907,2.79937,2.79637,2.79679,7500000.0
2007-08-27 09:49:00,2.79786,2.79949,2.79719,2.79949,14000000.0
2007-08-27 09:50:00,2.79784,2.79878,2.79484,2.79878,8000000.0
2007-08-27 09:51:00,2.79748,2.80057,2.79607,2.79865,11000000.0
2007-08-27 09:52:00,2.7998,2.80016,2.7956,2.79876,7000000.0
2007-08-27 09:53:00,2.79889,2.80065,2.7957,2.80034,7250000.0
2007-08-27 09:54:00,2.79812,2.79973,2.7957,2.79973,7000000.0
2007-08-27 09:55:00,2.79844,2.80046,2.79474,2.79687,5380000.0
2007-08-27 09:56:00,2.80063,2.80226,2.79561,2.79765,10130000.0
2007-08-27 09:57:00,2.79749,2.80128,2.79716,2.79863,12630000.0
2007-08-27 09:58:00,2.79941,2.79998,2.79368,2.79872,7130000.0
2007-08-27 09:59:00,2.79867,2.80164,2.79746,2.80112,10000000.0
2007-08-27 10:00:00,2.80034,2.80034,2.79427,2.79427,9000000.0
2007-08-27 10:01:00,2.80155,2.80155,2.79695,2.79695,8000000.0
2007-08-27 10:02:00,2.80066,2.80066,2.7958,2.79774,7000000.0
2007-08-27 10:03:00,2.79944,2.80034,2.79563,2.79945,12750000.0
2007-08-27 10:04:00,2.79623,2.80043,2.79439,2.79621,9750000.0
2007-08-27 10:05:00,2.79798,2.80348,2.79621,2.80138,12250000.0
2007-08-27 10:06:00,2.79625,2.80037,2.79625,2.80035,5250000.0
2007-08-27 10:07:00,2.79876,2.80079,2.79555,2.79648,13250000.0
2007-08-27 10:08:00,2.80127,2.80163,2.79516,2.79847,6250000.0
2007-08-27 10:09:00,2.79752,2.80229,2.79631,2.79908,14500000.0
2007-08-27 10:10:00,2.80143,2.80222,2.7965,2.7981,7000000.0
2007-08-27 10:11:00,2.80042,2.80198,2.79849,2.79849,5750000.0
2007-08-27 10:12:00,2.79789,2.80097,2.7936,2.80097,7000000.0
2007-08-27 10:13:00,2.79996,2.80004,2.79634,2.79723,8500000.0
2007-08-27 10:14:00,2.80049,2.80114,2.79578,2.80114,8000000.0
2007-08-27 10:15:00,2.80024,2.80024,2.79374,2.79951,12000000.0
2007-08-27 10:16:00,2.8012,2.8012,2.79782,2.79873,5750000.0
2007-08-27 10:17:00,2.80092,2.80099,2.79423,2.80007,7750000.0
2007-08-27 10:18:00,2.79606,2.79931,2.79507,2.79507,6500000.0
2007-08-27 10:19:00,2.79878,2.80093,2.79601,2.80093,7000000.0
2007-08-27 10:20:00,2.79949,2.79949,2.79431,2.79685,7630000.0
2007-08-27 10:21:00,2.79877,2.79957,2.79624,2.79911,9630000.0
2007-08-27 10:22:00,2.79931,2.79974,2.79702,2.79974,6500000.0
2007-08-27 10:23:00,2.79905,2.79905,2.79627,2.7963,6250000.0
2007-08-27 10:24:00,2.7976,2.79869,2.79443,2.79701,7000000.0
2007-08-27 10:25:00,2.80016,2.80016,2.79573,2.79711,9500000.0
2007-08-27 10:26:00,2.79892,2.79982,2.79543,2.799,5250000.0
2007-08-27 10:27:00,2.79812,2.79934,2.79335,2.79883,7500000.0
2007-08-27 10:28:00,2.79576,2.79981,2.79576,2.79618,11760000.0
2007-08-27 10:29:00,2.80025,2.8006,2.79712,2.79972,11880000.0
2007-08-27 10:30:00,2.79546,2.80086,2.79411,2.79442,13250000.0
2007-08-27 10:31:00,2.79687,2.80012,2.79588,2.79707,8250000.0
2007-08-27 10:32:00,2.80128,2.80128,2.79687,2.80002,8500000.0
2007-08-27 10:33:00,2.7987,2.80026,2.79505,2.79735,13500000.0
2007-08-27 10:34:00,2.79683,2.80073,2.79608,2.80073,7750000.0
2007-08-27 10:35:00,2.79804,2.79945,2.79169,2.79282,12500000.0
2007-08-27 10:37:00,2.79858,2.80068,2.79642,2.80068,11520000.0
2007-08-27 10:38:00,2.79736,2.80005,2.79711,2.79869,8630000.0
2007-08-27 10:39:00,2.80095,2.80096,2.79756,2.79816,5500000.0
2007-08-27 10:40:00,2.79839,2.80051,2.79617,2.79641,11750000.0
2007-08-27 10:41:00,2.79571,2.79977,2.79571,2.7959,5500000.0
2007-08-27 10:42:00,2.80038,2.80083,2.79819,2.79819,10130000.0
2007-08-27 10:43:00,2.79876,2.80074,2.79726,2.79821,9880000.0
2007-08-27 10:44:00,2.79982,2.80039,2.79488,2.79887,8380000.0
2007-08-27 10:45:00,2.79834,2.80055,2.79611,2.80022,11250000.0
2007-08-27 10:46:00,2.80102,2.8012,2.79764,2.80064,8500000.0
2007-08-27 10:47:00,2.80094,2.80094,2.79665,2.80041,10380000.0
2007-08-27 10:48:00,2.7972,2.80071,2.7972,2.79962,5750000.0
2007-08-27 10:49:00,2.80178,2.80187,2.79704,2.79721,11000000.0
2007-08-27 10:50:00,2.79856,2.79991,2.79644,2.7977,6380000.0
2007-08-27 10:51:00,2.79704,2.80008,2.79704,2.80008,11880000.0
2007-08-27 10:52:00,2.80005,2.80148,2.79823,2.80134,8010000.0
2007-08-27 10:53:00,2.80164,2.80164,2.79837,2.79944,5130000.0
2007-08-27 10:54:00,2.79909,2.7993,2.79604,2.799,7750000.0
2007-08-27 10:55:00,2.79881,2.80055,2.7965,2.79919,10000000.0
2007-08-27 10:56:00,2.79736,2.80161,2.79614,2.80003,8880000.0
2007-08-27 10:57:00,2.80097,2.80152,2.79948,2.80149,6750000.0
2007-08-27 10:58:00,2.80096,2.80152,2.79856,2.80047,8630000.0
2007-08-27 10:59:00,2.79946,2.80012,2.79811,2.79811,6250000.0
2007-08-27 11:00:00,2.80009,2.80033,2.79725,2.79906,8250000.0
2007-08-27 11:01:00,2.79958,2.79961,2.79519,2.79751,8500000.0
2007-08-27 11:02:00,2.79954,2.79993,2.79729,2.79993,6880000.0
2007-08-27 11:03:00,2.79918,2.80014,2.79568,2.79975,9380000.0
2007-08-27 11:04:00,2.79863,2.80007,2.79499,2.79806,8500000.0
2007-08-27 11:05:00,2.80057,2.80057,2.79479,2.79479,11880000.0
2007-08-27 11:06:00,2.79854,2.80031,2.79379,2.80009,16890000.0
2007-08-27 11:07:00,2.80105,2.80105,2.79669,2.79991,9500000.0
2007-08-27 11:08:00,2.79761,2.80086,2.79761,2.80049,6750000.0
2007-08-27 11:09:00,2.79831,2.79912,2.79613,2.79773,6750000.0
2007-08-27 11:10:00,2.79897,2.80012,2.79676,2.79837,9750000.0
2007-08-27 11:11:00,2.7994,2.80008,2.79574,2.80008,6010000.0
2007-08-27 11:12:00,2.79938,2.80135,2.79899,2.80135,14250000.0
2007-08-27 11:13:00,2.8004,2.80173,2.79833,2.80023,6630000.0
2007-08-27 11:14:00,2.79694,2.79914,2.79434,2.79464,8880000.0
2007-08-27 11:15:00,2.79985,2.80072,2.79806,2.79818,9260000.0
2007-08-27 11:16:00,2.79824,2.80006,2.79591,2.79888,10630000.0
2007-08-27 11:17:00,2.79761,2.7999,2.79637,2.79899,6250000.0
2007-08-27 11:18:00,2.79741,2.80036,2.79562,2.79936,9000000.0
2007-08-27 11:19:00,2.79952,2.79955,2.79563,2.79563,9630000.0
2007-08-27 11:20:00,2.79529,2.79859,2.79377,2.79786,7250000.0
2007-08-27 11:21:00,2.7996,2.7996,2.79285,2.79564,12130000.0
2007-08-27 11:22:00,2.79949,2.79956,2.79774,2.79921,5500000.0
2007-08-27 11:23:00,2.79897,2.79936,2.7929,2.79633,10130000.0
2007-08-27 11:24:00,2.80001,2.80185,2.79663,2.8,18260000.0
2007-08-27 11:25:00,2.79782,2.8001,2.79452,2.79596,14130000.0
2007-08-27 11:26:00,2.79966,2.79966,2.7966,2.79965,8630000.0
2007-08-27 11:27:00,2.79986,2.79986,2.79432,2.79631,9250000.0
2007-08-27 11:28:00,2.79996,2.79996,2.79392,2.79676,6750000.0
2007-08-27 11:29:00,2.79951,2.79951,2.79465,2.79908,8130000.0
2007-08-27 11:30:00,2.79992,2.79992,2.7957,2.7957,6000000.0
2007-08-27 11:32:00,2.79642,2.79722,2.79322,2.79722,7250000.0
2007-08-27 11:33:00,2.79635,2.79722,2.79497,2.79497,9130000.0
2007-08-27 11:34:00,2.79749,2.80012,2.79562,2.80012,7750000.0
2007-08-27 11:35:00,2.80015,2.80027,2.79616,2.79953,5500000.0
2007-08-27 11:36:00,2.79951,2.79994,2.79605,2.79992,5510000.0
2007-08-27 11:37:00,2.79921,2.79997,2.7967,2.79844,7130000.0
2007-08-27 11:38:00,2.79615,2.799,2.79599,2.7962,6000000.0
2007-08-27 11:39:00,2.79915,2.79986,2.79651,2.79651,13000000.0
2007-08-27 11:40:00,2.79597,2.79945,2.7945,2.79945,9500000.0
2007-08-27 11:41:00,2.79846,2.80102,2.79531,2.80002,5500000.0
2007-08-27 11:42:00,2.79889,2.80057,2.79566,2.80052,18880000.0
2007-08-27 11:43:00,2.79898,2.80069,2.79593,2.80069,7250000.0
2007-08-27 11:44:00,2.80074,2.80076,2.79495,2.79539,8500000.0
2007-08-27 11:45:00,2.80093,2.80093,2.79797,2.8003,11500000.0
2007-08-27 11:46:00,2.79745,2.80025,2.7959,2.79686,11750000.0
2007-08-27 11:47:00,2.80003,2.80082,2.79617,2.79689,7630000.0
2007-08-27 11:48:00,2.79915,2.80109,2.79798,2.80065,5880000.0
2007-08-27 11:49:00,2.801,2.801,2.79408,2.79945,8250000.0
2007-08-27 11:50:00,2.80039,2.80072,2.79446,2.79811,8130000.0
2007-08-27 11:51:00,2.79791,2.79994,2.79466,2.79466,10630000.0
2007-08-27 11:52:00,2.79977,2.80044,2.79724,2.79991,9500000.0
2007-08-27 11:53:00,2.79672,2.80021,2.79636,2.79756,7000000.0
2007-08-27 11:54:00,2.79705,2.79967,2.79705,2.79956,6750000.0
2007-08-27 11:55:00,2.79701,2.7989,2.79557,2.79809,8500000.0
2007-08-27 11:56:00,2.80029,2.80029,2.79566,2.79638,7000000.0
2007-08-27 11:57:00,2.79867,2.79911,2.79417,2.79674,11380000.0
2007-08-27 11:58:00,2.80055,2.80055,2.79481,2.79767,6500000.0
2007-08-27 11:59:00,2.79714,2.79944,2.79686,2.79944,8500000.0
2007-08-27 12:00:00,2.79698,2.7995,2.79641,2.79934,9750000.0
2007-08-27 12:01:00,2.79771,2.80012,2.79424,2.80012,7000000.0
2007-08-27 12:02:00,2.8,2.80011,2.79545,2.79967,9000000.0
2007-08-27 12:03:00,2.79909,2.80036,2.79451,2.80036,5500000.0
2007-08-27 12:04:00,2.797,2.80112,2.797,2.79974,10500000.0
2007-08-27 12:05:00,2.7982,2.79937,2.79665,2.79845,5880000.0
2007-08-27 12:06:00,2.80085,2.80085,2.79436,2.79776,9000000.0
2007-08-27 12:07:00,2.79883,2.79927,2.79679,2.79753,6750000.0
2007-08-27 12:08:00,2.79698,2.79813,2.79597,2.79813,7250000.0
2007-08-27 12:09:00,2.79835,2.79906,2.79474,2.79906,8000000.0
2007-08-27 12:10:00,2.80084,2.80084,2.79293,2.7998,10250000.0
2007-08-27 12:11:00,2.79256,2.79863,2.79256,2.7974,7500000.0
2007-08-27 12:12:00,2.79984,2.79985,2.79495,2.79711,6880000.0
2007-08-27 12:13:00,2.79413,2.79902,2.79413,2.79902,6500000.0
2007-08-27 12:14:00,2.79825,2.79825,2.79455,2.79814,7750000.0
2007-08-27 12:15:00,2.79629,2.7976,2.79411,2.7976,7750000.0
2007-08-27 12:16:00,2.79619,2.79894,2.79542,2.79611,9500000.0
2007-08-27 12:17:00,2.79434,2.79775,2.79434,2.7969,7750000.0
2007-08-27 12:18:00,2.80019,2.80019,2.79603,2.79752,10500000.0
2007-08-27 12:19:00,2.79622,2.79879,2.79578,2.79605,6250000.0
2007-08-27 12:20:00,2.79405,2.79773,2.79209,2.79476,7380000.0
2007-08-27 12:21:00,2.7967,2.79991,2.79596,2.79754,10000000.0
2007-08-27 12:22:00,2.79854,2.79898,2.7948,2.79536,8500000.0
2007-08-27 12:23:00,2.79593,2.79924,2.79383,2.79924,11750000.0
2007-08-27 12:24:00,2.7975,2.79852,2.79219,2.79219,9500000.0
2007-08-27 12:25:00,2.79497,2.79879,2.79497,2.79771,6000000.0
2007-08-27 12:26:00,2.79898,2.79933,2.79332,2.79806,10750000.0
2007-08-27 12:27:00,2.79629,2.79829,2.79579,2.79829,9630000.0
2007-08-27 12:28:00,2.79761,2.79793,2.79358,2.79793,8750000.0
2007-08-27 12:29:00,2.79654,2.79767,2.79193,2.79193,8500000.0
2007-08-27 12:30:00,2.79771,2.79778,2.79341,2.79538,6630000.0
2007-08-27 12:31:00,2.79653,2.7974,2.7957,2.79715,6630000.0
2007-08-27 12:32:00,2.79617,2.7976,2.79102,2.79606,6500000.0
2007-08-27 12:33:00,2.79624,2.79838,2.79192,2.79406,6500000.0
2007-08-27 12:34:00,2.79796,2.79858,2.79308,2.79858,11250000.0
2007-08-27 12:35:00,2.79801,2.79801,2.79213,2.79548,6250000.0
2007-08-27 12:36:00,2.79764,2.79841,2.79286,2.79841,10630000.0
2007-08-27 12:37:00,2.79839,2.79898,2.79402,2.79898,11750000.0
2007-08-27 12:38:00,2.799,2.799,2.7952,2.7952,8130000.0
2007-08-27 12:39:00,2.79948,2.79948,2.79406,2.79472,7630000.0
2007-08-27 12:40:00,2.79486,2.79823,2.79486,2.79502,7380000.0
2007-08-27 12:41:00,2.79734,2.79781,2.79265,2.79781,9750000.0
2007-08-27 12:42:00,2.79784,2.79818,2.79479,2.79479,6380000.0
2007-08-27 12:43:00,2.79721,2.79803,2.79526,2.79751,14130000.0
2007-08-27 12:44:00,2.79721,2.79721,2.79058,2.79418,7000000.0
2007-08-27 12:45:00,2.79625,2.79625,2.79138,2.79411,9880000.0
2007-08-27 12:46:00,2.7934,2.79566,2.7934,2.79504,6750000.0
2007-08-27 12:47:00,2.79348,2.79553,2.79299,2.79444,5880000.0
2007-08-27 12:48:00,2.79457,2.79578,2.79075,2.79428,8500000.0
2007-08-27 12:49:00,2.79414,2.7947,2.7911,2.79381,7500000.0
2007-08-27 12:50:00,2.79589,2.79589,2.7924,2.7924,11250000.0
2007-08-27 12:51:00,2.79287,2.79549,2.78933,2.79397,8130000.0
2007-08-27 12:52:00,2.79259,2.79573,2.79037,2.79349,8250000.0
2007-08-27 12:53:00,2.79106,2.79576,2.79106,2.79506,10500000.0
2007-08-27 12:54:00,2.79482,2.79549,2.7908,2.79402,13250000.0
2007-08-27 12:55:00,2.79327,2.7952,2.79105,2.79454,11630000.0
2007-08-27 12:56:00,2.79365,2.79643,2.79031,2.79514,11380000.0
2007-08-27 12:57:00,2.79155,2.79814,2.79155,2.79668,9000000.0
2007-08-27 12:58:00,2.79539,2.79564,2.79138,2.79428,5750000.0
2007-08-27 12:59:00,2.79325,2.79612,2.79312,2.79474,11250000.0
2007-08-27 13:00:00,2.79445,2.79533,2.79193,2.79244,7750000.0
2007-08-27 13:01:00,2.79319,2.7954,2.79187,2.79387,10250000.0
2007-08-27 13:02:00,2.79396,2.79467,2.79116,2.79463,10250000.0
2007-08-27 13:03:00,2.79214,2.79635,2.79214,2.79569,10750000.0
2007-08-27 13:04:00,2.79638,2.79638,2.7925,2.7925,7380000.0
2007-08-27 13:05:00,2.79055,2.79526,2.79055,2.79345,9500000.0
2007-08-27 13:06:00,2.79265,2.7967,2.7926,2.7926,7140000.0
2007-08-27 13:07:00,2.79464,2.79518,2.78747,2.78995,11500000.0
2007-08-27 13:08:00,2.79598,2.79598,2.7931,2.7931,8500000.0
2007-08-27 13:09:00,2.79396,2.79534,2.78943,2.79404,7500000.0
2007-08-27 13:10:00,2.79578,2.79578,2.79312,2.7947,11630000.0
2007-08-27 13:11:00,2.79426,2.79452,2.78989,2.79452,8500000.0
2007-08-27 13:12:00,2.79315,2.79538,2.79105,2.79538,7880000.0
2007-08-27 13:13:00,2.79321,2.79494,2.79014,2.79368,8630000.0
2007-08-27 13:14:00,2.78856,2.7941,2.78856,2.78918,5250000.0
2007-08-27 13:15:00,2.79041,2.79258,2.78888,2.79214,10500000.0
2007-08-27 13:16:00,2.79128,2.79279,2.7874,2.79164,10000000.0
2007-08-27 13:17:00,2.79098,2.79385,2.79078,2.79285,10500000.0
2007-08-27 13:18:00,2.79106,2.7936,2.79066,2.79278,7250000.0
2007-08-27 13:19:00,2.79243,2.79444,2.79023,2.79444,7880000.0
2007-08-27 13:20:00,2.78896,2.79403,2.78896,2.79397,10750000.0
2007-08-27 13:21:00,2.79274,2.79472,2.78982,2.79333,8000000.0
2007-08-27 13:22:00,2.79506,2.79528,2.79011,2.793,12000000.0
2007-08-27 13:23:00,2.7937,2.79474,2.79062,2.79327,9750000.0
2007-08-27 13:24:00,2.79183,2.79521,2.78932,2.78932,10380000.0
2007-08-27 13:25:00,2.79332,2.79433,2.79,2.79289,10630000.0
2007-08-27 13:26:00,2.79118,2.79479,2.79118,2.79469,7880000.0
2007-08-27 13:27:00,2.79371,2.7952,2.79087,2.79462,9130000.0
2007-08-27 13:28:00,2.79027,2.79413,2.79027,2.7924,8130000.0
2007-08-27 13:29:00,2.79411,2.79463,2.78915,2.78915,8000000.0
2007-08-27 13:30:00,2.79505,2.79505,2.79061,2.79081,9250000.0
2007-08-27 13:31:00,2.7935,2.79533,2.79034,2.79228,6000000.0
2007-08-27 13:32:00,2.79492,2.79508,2.79175,2.79175,8130000.0
2007-08-27 13:33:00,2.79532,2.79609,2.79115,2.79482,13880000.0
2007-08-27 13:34:00,2.79328,2.79465,2.79231,2.79465,7750000.0
2007-08-27 13:35:00,2.79372,2.79483,2.79039,2.79483,11250000.0
2007-08-27 13:36:00,2.79508,2.79531,2.79012,2.79158,9380000.0
2007-08-27 13:37:00,2.79421,2.79536,2.78844,2.78844,5500000.0
2007-08-27 13:38:00,2.79493,2.7958,2.79231,2.79299,12130000.0
2007-08-27 13:39:00,2.79464,2.79464,2.78766,2.79322,6000000.0
2007-08-27 13:40:00,2.79557,2.79557,2.78765,2.79397,10500000.0
2007-08-27 13:41:00,2.79667,2.79667,2.79313,2.79363,7750000.0
2007-08-27 13:42:00,2.79506,2.79506,2.79168,2.79168,8880000.0
2007-08-27 13:43:00,2.79505,2.79554,2.79007,2.79554,9630000.0
2007-08-27 13:44:00,2.79595,2.79595,2.79115,2.79569,8500000.0
2007-08-27 13:45:00,2.79443,2.79549,2.79184,2.79305,6750000.0
2007-08-27 13:46:00,2.79553,2.79553,2.78978,2.79076,11500000.0
2007-08-27 13:47:00,2.79316,2.79507,2.79183,2.79313,8130000.0
2007-08-27 13:48:00,2.79567,2.79567,2.79168,2.79409,6750000.0
2007-08-27 13:49:00,2.79127,2.79584,2.78988,2.79584,9380000.0
2007-08-27 13:50:00,2.79514,2.79647,2.79278,2.79373,5500000.0
2007-08-27 13:51:00,2.79484,2.79843,2.79204,2.79555,12890000.0
2007-08-27 13:52:00,2.79567,2.7957,2.79106,2.7957,6750000.0
2007-08-27 13:53:00,2.79556,2.79676,2.79311,2.79469,10130000.0
2007-08-27 13:54:00,2.79476,2.7963,2.7931,2.79545,6500000.0
2007-08-27 13:55:00,2.79767,2.79801,2.79356,2.79779,5500000.0
2007-08-27 13:56:00,2.79275,2.79665,2.79176,2.79665,7380000.0
2007-08-27 13:57:00,2.79804,2.79804,2.79556,2.79718,7500000.0
2007-08-27 13:58:00,2.79757,2.79757,2.79269,2.79443,12000000.0
2007-08-27 13:59:00,2.79646,2.79667,2.79039,2.79039,10000000.0
2007-08-27 14:00:00,2.79582,2.79715,2.79552,2.79606,5630000.0
2007-08-27 14:01:00,2.79543,2.79716,2.79319,2.79319,9000000.0
2007-08-27 14:02:00,2.79431,2.79687,2.79404,2.79687,7500000.0
2007-08-27 14:03:00,2.79215,2.79738,2.79215,2.79429,8630000.0
2007-08-27 14:04:00,2.79331,2.79668,2.79331,2.79668,8750000.0
2007-08-27 14:05:00,2.79456,2.79672,2.79338,2.79612,5250000.0
2007-08-27 14:06:00,2.79685,2.79685,2.79119,2.79603,7000000.0
2007-08-27 14:07:00,2.79728,2.79746,2.79292,2.79585,10000000.0
2007-08-27 14:08:00,2.79403,2.79684,2.79304,2.79583,10000000.0
2007-08-27 14:09:00,2.79508,2.79654,2.79378,2.7958,8880000.0
2007-08-27 14:10:00,2.79643,2.79731,2.79434,2.79434,6130000.0
2007-08-27 14:11:00,2.796,2.79676,2.79336,2.79611,9260000.0
2007-08-27 14:12:00,2.79721,2.79744,2.79377,2.794,8760000.0
2007-08-27 14:13:00,2.79825,2.79825,2.79496,2.79709,5880000.0
2007-08-27 14:14:00,2.79461,2.79832,2.79435,2.79435,11000000.0
2007-08-27 14:15:00,2.79824,2.79824,2.79413,2.79679,7380000.0
2007-08-27 14:16:00,2.79653,2.79733,2.79467,2.79697,7750000.0
2007-08-27 14:17:00,2.79783,2.79803,2.79539,2.79671,6380000.0
2007-08-27 14:18:00,2.79595,2.79842,2.7949,2.79649,9750000.0
2007-08-27 14:19:00,2.79482,2.79801,2.79318,2.79318,5250000.0
2007-08-27 14:20:00,2.79604,2.79768,2.79302,2.7958,7000000.0
2007-08-27 14:21:00,2.79815,2.79815,2.79112,2.79578,7750000.0
2007-08-27 14:22:00,2.79668,2.79844,2.79485,2.79811,9000000.0
2007-08-27 14:23:00,2.79693,2.79893,2.79243,2.79243,8140000.0
2007-08-27 14:24:00,2.79793,2.79853,2.79345,2.79695,11630000.0
2007-08-27 14:25:00,2.79917,2.79917,2.7927,2.79778,7880000.0
2007-08-27 14:26:00,2.79855,2.7987,2.79325,2.79607,7760000.0
2007-08-27 14:27:00,2.79895,2.79937,2.79532,2.79856,7760000.0
2007-08-27 14:28:00,2.79456,2.79899,2.79311,2.79399,8750000.0
2007-08-27 14:29:00,2.79755,2.7982,2.79285,2.79789,10250000.0
2007-08-27 14:30:00,2.79747,2.79747,2.79277,2.79363,7000000.0
2007-08-27 14:31:00,2.7958,2.79821,2.7933,2.79507,8630000.0
2007-08-27 14:32:00,2.79826,2.79826,2.79348,2.7971,9750000.0
2007-08-27 14:33:00,2.79744,2.79838,2.79519,2.79838,10250000.0
2007-08-27 14:34:00,2.79654,2.79733,2.79494,2.79733,7750000.0
2007-08-27 14:35:00,2.79639,2.79737,2.79298,2.79491,10880000.0
2007-08-27 14:36:00,2.79664,2.79842,2.79362,2.79585,12130000.0
2007-08-27 14:37:00,2.79821,2.79822,2.79536,2.79536,6250000.0
2007-08-27 14:38:00,2.79677,2.79829,2.79491,2.79812,7250000.0
2007-08-27 14:39:00,2.79719,2.79767,2.79541,2.79541,5880000.0
2007-08-27 14:40:00,2.79825,2.79825,2.79556,2.79816,6250000.0
2007-08-27 14:41:00,2.79629,2.79894,2.79568,2.79894,6250000.0
2007-08-27 14:42:00,2.79608,2.79825,2.79605,2.79628,6380000.0
2007-08-27 14:43:00,2.79652,2.79797,2.79033,2.7979,9750000.0
2007-08-27 14:44:00,2.79447,2.79841,2.79447,2.79544,7000000.0
2007-08-27 14:45:00,2.79648,2.79833,2.79496,2.79809,8000000.0
2007-08-27 14:46:00,2.79549,2.79702,2.79104,2.7921,10140000.0
2007-08-27 14:47:00,2.79513,2.7969,2.79395,2.79421,9630000.0
2007-08-27 14:48:00,2.79523,2.79802,2.79473,2.79519,10130000.0
2007-08-27 14:49:00,2.79778,2.79778,2.79308,2.79682,8500000.0
2007-08-27 14:50:00,2.79209,2.79704,2.79209,2.79294,8880000.0
2007-08-27 14:51:00,2.79731,2.79731,2.79352,2.7969,8250000.0
2007-08-27 14:52:00,2.79641,2.79754,2.79256,2.79691,13130000.0
2007-08-27 14:53:00,2.79515,2.79795,2.79469,2.79469,8130000.0
2007-08-27 14:54:00,2.79668,2.79692,2.79073,2.79692,11510000.0
2007-08-27 14:55:00,2.79498,2.79716,2.79301,2.79662,9880000.0
2007-08-27 14:56:00,2.79777,2.79815,2.79511,2.79764,12020000.0
2007-08-27 14:57:00,2.79546,2.79693,2.79247,2.79382,8500000.0
2007-08-27 14:58:00,2.79566,2.79587,2.79289,2.79289,10640000.0
2007-08-27 14:59:00,2.796,2.79709,2.7943,2.79709,8500000.0
2007-08-27 15:00:00,2.79679,2.79687,2.79416,2.79495,11250000.0
2007-08-27 15:01:00,2.79524,2.7968,2.79326,2.79494,12750000.0
2007-08-27 15:02:00,2.79545,2.79728,2.79048,2.79324,11000000.0
2007-08-27 15:03:00,2.79249,2.79687,2.79128,2.79439,11750000.0
2007-08-27 15:04:00,2.79556,2.79616,2.79102,2.79279,9000000.0
2007-08-27 15:05:00,2.79472,2.796,2.7911,2.7911,8380000.0
2007-08-27 15:06:00,2.79351,2.7967,2.79351,2.79389,7250000.0
2007-08-27 15:07:00,2.79647,2.79681,2.79049,2.79256,6000000.0
2007-08-27 15:08:00,2.79457,2.79602,2.7902,2.79602,9750000.0
2007-08-27 15:09:00,2.79378,2.79643,2.7904,2.79581,8130000.0
2007-08-27 15:10:00,2.7963,2.79638,2.79171,2.79353,9250000.0
2007-08-27 15:11:00,2.79535,2.79535,2.79413,2.79413,2000000.0
2007-08-27 15:12:00,2.79469,2.79633,2.79162,2.79633,7750000.0
2007-08-27 15:13:00,2.79247,2.79751,2.79135,2.79751,9750000.0
2007-08-27 15:14:00,2.79761,2.79761,2.78939,2.78939,7760000.0
2007-08-27 15:15:00,2.79572,2.79683,2.79316,2.79503,13510000.0
2007-08-27 15:16:00,2.79615,2.79622,2.79439,2.79439,6750000.0
2007-08-27 15:17:00,2.79704,2.79748,2.79373,2.79705,15880000.0
2007-08-27 15:18:00,2.79441,2.79677,2.79362,2.79362,5500000.0
2007-08-27 15:19:00,2.79573,2.79691,2.7937,2.7937,9250000.0
2007-08-27 15:20:00,2.79367,2.79691,2.79367,2.79658,6000000.0
2007-08-27 15:21:00,2.79384,2.79725,2.78838,2.79607,9000000.0
2007-08-27 15:22:00,2.79644,2.79908,2.79218,2.79218,19000000.0
2007-08-27 15:23:00,2.79707,2.79776,2.79395,2.79776,8380000.0
2007-08-27 15:24:00,2.79346,2.79665,2.79061,2.79524,7010000.0
2007-08-27 15:25:00,2.79735,2.79735,2.79343,2.79499,8000000.0
2007-08-27 15:26:00,2.79699,2.79699,2.79301,2.79373,11130000.0
2007-08-27 15:27:00,2.79463,2.79689,2.79428,2.79689,8500000.0
2007-08-27 15:28:00,2.79464,2.79692,2.79414,2.79569,5750000.0
2007-08-27 15:29:00,2.79371,2.7969,2.79198,2.7969,5500000.0
2007-08-27 15:30:00,2.79541,2.79658,2.79349,2.79634,8500000.0
2007-08-27 15:31:00,2.79512,2.7963,2.79445,2.79445,9500000.0
2007-08-27 15:32:00,2.79744,2.7976,2.79224,2.79671,11760000.0
2007-08-27 15:33:00,2.79734,2.79808,2.7948,2.79808,13000000.0
2007-08-27 15:34:00,2.79841,2.79915,2.79707,2.79915,6380000.0
2007-08-27 15:35:00,2.79508,2.79792,2.79226,2.79226,6250000.0
2007-08-27 15:36:00,2.79563,2.7992,2.79521,2.7992,9630000.0
2007-08-27 15:37:00,2.79599,2.79941,2.79599,2.79856,6380000.0
2007-08-27 15:38:00,2.79478,2.79901,2.7915,2.79773,11630000.0
2007-08-27 15:39:00,2.79817,2.79899,2.79537,2.79731,6880000.0
2007-08-27 15:40:00,2.79683,2.79825,2.78837,2.79825,12130000.0
2007-08-27 15:41:00,2.79498,2.79909,2.79498,2.79538,7500000.0
2007-08-27 15:42:00,2.79937,2.79967,2.79698,2.79896,5250000.0
2007-08-27 15:43:00,2.79701,2.798,2.79327,2.79777,5130000.0
2007-08-27 15:44:00,2.79543,2.79922,2.79511,2.79511,8880000.0
2007-08-27 15:45:00,2.79832,2.79895,2.79348,2.79895,11380000.0
2007-08-27 15:46:00,2.79979,2.79979,2.79401,2.79595,12630000.0
2007-08-27 15:47:00,2.79796,2.79959,2.79655,2.79821,12750000.0
2007-08-27 15:48:00,2.79805,2.79907,2.79505,2.79888,7500000.0
2007-08-27 15:49:00,2.79868,2.79868,2.79243,2.79783,9250000.0
2007-08-27 15:50:00,2.79835,2.79887,2.79257,2.79782,11250000.0
2007-08-27 15:51:00,2.7992,2.7992,2.79322,2.79604,7380000.0
2007-08-27 15:52:00,2.79575,2.79897,2.79349,2.79569,8750000.0
2007-08-27 15:53:00,2.79615,2.79715,2.79401,2.79715,7500000.0
2007-08-27 15:54:00,2.79122,2.79823,2.79122,2.79567,7880000.0
2007-08-27 15:55:00,2.79871,2.79871,2.79478,2.79521,6250000.0
2007-08-27 15:56:00,2.79445,2.79722,2.7931,2.79462,6250000.0
2007-08-27 15:57:00,2.79646,2.79661,2.79293,2.79293,7000000.0
2007-08-27 15:58:00,2.79764,2.79764,2.79112,2.79112,11250000.0
2007-08-27 15:59:00,2.79621,2.79693,2.79279,2.79693,10250000.0
2007-08-27 16:00:00,2.79523,2.79767,2.79455,2.79744,9250000.0
2007-08-27 16:01:00,2.79656,2.79684,2.79306,2.79315,12500000.0
2007-08-27 16:02:00,2.79384,2.79761,2.79156,2.79304,7880000.0
2007-08-27 16:03:00,2.79382,2.79759,2.79382,2.79721,8260000.0
2007-08-27 16:04:00,2.79465,2.79717,2.79465,2.79639,6250000.0
2007-08-27 16:05:00,2.79672,2.79752,2.79066,2.7957,8000000.0
2007-08-27 16:06:00,2.79558,2.79872,2.79558,2.79872,4880000.0
2007-08-27 16:07:00,2.79705,2.79868,2.79551,2.79868,7750000.0
2007-08-27 16:08:00,2.79563,2.79786,2.79563,2.79786,6000000.0
2007-08-27 16:09:00,2.79733,2.79799,2.79615,2.7975,7000000.0
2007-08-27 16:10:00,2.79671,2.79756,2.79159,2.79572,11500000.0
2007-08-27 16:11:00,2.79955,2.79955,2.79279,2.79327,10880000.0
2007-08-27 16:12:00,2.79822,2.79887,2.79156,2.79294,8250000.0
2007-08-27 16:13:00,2.79845,2.79845,2.7964,2.79818,5500000.0
2007-08-27 16:14:00,2.79551,2.79766,2.79327,2.79327,8380000.0
2007-08-27 16:15:00,2.79693,2.79823,2.7936,2.79504,12500000.0
2007-08-27 16:16:00,2.79838,2.7987,2.79344,2.79695,9000000.0
2007-08-27 16:17:00,2.79852,2.79869,2.79472,2.79837,9000000.0
2007-08-27 16:18:00,2.79954,2.79954,2.79354,2.7965,10130000.0
2007-08-27 16:19:00,2.79818,2.79939,2.79206,2.79206,10380000.0
2007-08-27 16:20:00,2.79538,2.80011,2.79095,2.80011,10250000.0
2007-08-27 16:21:00,2.80082,2.80082,2.79542,2.79542,5250000.0
2007-08-27 16:22:00,2.79951,2.79951,2.79475,2.79588,10250000.0
2007-08-27 16:23:00,2.79713,2.79897,2.79693,2.79873,8750000.0
2007-08-27 16:24:00,2.79751,2.79821,2.79398,2.79785,10130000.0
2007-08-27 16:25:00,2.79535,2.7998,2.79359,2.7994,6750000.0
2007-08-27 16:26:00,2.79837,2.79883,2.79617,2.79724,11250000.0
2007-08-27 16:27:00,2.79573,2.79845,2.79282,2.79844,10750000.0
2007-08-27 16:28:00,2.79648,2.79724,2.79455,2.79677,7760000.0
2007-08-27 16:29:00,2.79813,2.79937,2.79454,2.79454,8500000.0
2007-08-27 16:30:00,2.79978,2.79978,2.79458,2.79906,5500000.0
2007-08-27 16:31:00,2.79399,2.80123,2.79399,2.80123,9380000.0
2007-08-27 16:32:00,2.7998,2.80099,2.79553,2.79938,9000000.0
2007-08-27 16:33:00,2.8023,2.8023,2.79662,2.80033,12000000.0
2007-08-27 16:34:00,2.80101,2.80116,2.79679,2.80116,10750000.0
2007-08-27 16:35:00,2.80108,2.80112,2.79882,2.80112,6500000.0
2007-08-27 16:36:00,2.80147,2.8032,2.79693,2.80133,11250000.0
2007-08-27 16:37:00,2.79735,2.80299,2.79735,2.80299,6750000.0
2007-08-27 16:38:00,2.80132,2.80355,2.79573,2.80355,10750000.0
2007-08-27 16:39:00,2.80126,2.8022,2.7983,2.80025,6630000.0
2007-08-27 16:40:00,2.80262,2.80312,2.7981,2.80311,8750000.0
2007-08-27 16:41:00,2.80112,2.80336,2.79644,2.80182,8880000.0
2007-08-27 16:42:00,2.80205,2.80277,2.79736,2.80277,7750000.0
2007-08-27 16:43:00,2.79817,2.80259,2.79817,2.80242,5250000.0
2007-08-27 16:44:00,2.8022,2.80319,2.80073,2.80094,7000000.0
2007-08-27 16:45:00,2.8026,2.8026,2.79788,2.80134,6880000.0
2007-08-27 16:46:00,2.79786,2.80203,2.79635,2.80168,10880000.0
2007-08-27 16:47:00,2.80053,2.8022,2.79885,2.80174,6750000.0
2007-08-27 16:48:00,2.80233,2.80253,2.79738,2.80253,8250000.0
2007-08-27 16:49:00,2.80254,2.80323,2.79781,2.80323,7630000.0
2007-08-27 16:50:00,2.80277,2.80296,2.79692,2.80296,13250000.0
2007-08-27 16:51:00,2.80145,2.80292,2.79977,2.80292,5250000.0
2007-08-27 16:52:00,2.7987,2.80492,2.7987,2.80492,5500000.0
2007-08-27 16:53:00,2.80083,2.80368,2.79991,2.79991,6250000.0
2007-08-27 16:54:00,2.80171,2.80376,2.79965,2.80142,8500000.0
2007-08-27 16:55:00,2.80433,2.80433,2.79917,2.79917,5630000.0
2007-08-27 16:56:00,2.80161,2.80332,2.80078,2.8031,8500000.0
2007-08-27 16:57:00,2.80097,2.80197,2.80024,2.80197,6500000.0
2007-08-27 16:58:00,2.80095,2.80268,2.79858,2.80198,8750000.0
2007-08-27 16:59:00,2.80153,2.80214,2.79853,2.8006,9750000.0
2007-08-27 17:00:00,2.80202,2.80305,2.79939,2.8025,8630000.0
2007-08-27 17:01:00,2.80217,2.80318,2.79567,2.80168,8880000.0
2007-08-27 17:02:00,2.80195,2.80195,2.79859,2.79859,8000000.0
2007-08-27 17:03:00,2.79946,2.80175,2.7985,2.7985,8500000.0
2007-08-27 17:04:00,2.80259,2.80259,2.79813,2.8015,13000000.0
2007-08-27 17:05:00,2.80135,2.8026,2.79689,2.8026,7250000.0
2007-08-27 17:06:00,2.80264,2.80264,2.79786,2.79951,9130000.0
2007-08-27 17:07:00,2.80229,2.80272,2.79948,2.80037,14630000.0
2007-08-27 17:08:00,2.79994,2.80334,2.79994,2.80048,7510000.0
2007-08-27 17:09:00,2.80258,2.80258,2.80006,2.80169,6880000.0
2007-08-27 17:10:00,2.79476,2.80193,2.79476,2.79871,8250000.0
2007-08-27 17:11:00,2.80102,2.80295,2.79696,2.80295,8750000.0
2007-08-27 17:12:00,2.80078,2.80141,2.79815,2.80141,9630000.0
2007-08-27 17:13:00,2.80251,2.80251,2.79864,2.80195,6750000.0
2007-08-27 17:14:00,2.80192,2.80192,2.79666,2.80102,6000000.0
2007-08-27 17:15:00,2.79708,2.80174,2.79708,2.80029,12500000.0
2007-08-27 17:16:00,2.79822,2.80161,2.79705,2.80134,6750000.0
2007-08-27 17:17:00,2.80123,2.8015,2.79801,2.79894,7380000.0
2007-08-27 17:18:00,2.79889,2.80134,2.79784,2.80134,8250000.0
2007-08-27 17:19:00,2.80018,2.801,2.79805,2.79997,9250000.0
2007-08-27 17:20:00,2.80017,2.80113,2.79733,2.80058,10000000.0
2007-08-27 17:21:00,2.79936,2.79951,2.79545,2.79754,8630000.0
2007-08-27 17:22:00,2.7986,2.8007,2.79611,2.8007,7000000.0
2007-08-27 17:23:00,2.80077,2.80077,2.79418,2.79945,10880000.0
2007-08-27 17:24:00,2.79731,2.79974,2.79731,2.79974,5250000.0
2007-08-27 17:25:00,2.79967,2.80078,2.79733,2.79921,7500000.0
2007-08-27 17:26:00,2.79823,2.80007,2.79785,2.80007,7500000.0
2007-08-27 17:27:00,2.79833,2.80124,2.79565,2.80124,12000000.0
2007-08-27 17:28:00,2.79895,2.80124,2.79888,2.80124,7750000.0
2007-08-27 17:29:00,2.79776,2.8022,2.79776,2.8022,8500000.0
2007-08-27 17:30:00,2.80107,2.8018,2.79857,2.80061,8250000.0
2007-08-27 17:31:00,2.8018,2.8018,2.79789,2.80158,8380000.0
2007-08-27 17:32:00,2.79728,2.80234,2.79728,2.79827,6750000.0
2007-08-27 17:33:00,2.80033,2.80231,2.79899,2.80115,8130000.0
2007-08-27 17:34:00,2.80247,2.80247,2.79748,2.79925,7000000.0
2007-08-27 17:35:00,2.79759,2.80234,2.7974,2.80154,5500000.0
2007-08-27 17:36:00,2.80138,2.80243,2.79683,2.80243,6250000.0
2007-08-27 17:37:00,2.80106,2.80298,2.79959,2.80298,9250000.0
2007-08-27 17:38:00,2.80015,2.80306,2.79803,2.80306,8630000.0
2007-08-27 17:39:00,2.80289,2.80289,2.79971,2.80128,7500000.0
2007-08-27 17:40:00,2.8019,2.80256,2.79852,2.79852,8000000.0
2007-08-27 17:41:00,2.80044,2.80228,2.79904,2.80228,14000000.0
2007-08-27 17:42:00,2.80279,2.80279,2.80006,2.80006,8500000.0
2007-08-27 17:43:00,2.80121,2.80211,2.79851,2.80211,6750000.0
2007-08-27 17:45:00,2.79894,2.79916,2.79689,2.79897,6000000.0
2007-08-27 17:46:00,2.80047,2.80202,2.79689,2.79714,10750000.0
2007-08-27 17:47:00,2.80143,2.80143,2.79445,2.79888,6000000.0
2007-08-27 17:48:00,2.80014,2.80077,2.79635,2.79672,8250000.0
2007-08-27 17:49:00,2.79844,2.80199,2.79747,2.80039,10000000.0
2007-08-27 17:50:00,2.79992,2.80111,2.79743,2.7975,7130000.0
2007-08-27 17:51:00,2.79977,2.80036,2.7971,2.79931,11000000.0
2007-08-27 17:52:00,2.80007,2.80171,2.79852,2.80171,5250000.0
2007-08-27 17:53:00,2.79837,2.80198,2.79678,2.80008,9500000.0
2007-08-27 17:54:00,2.80082,2.80197,2.79778,2.80197,8500000.0
2007-08-27 17:55:00,2.80053,2.80196,2.79767,2.8005,6250000.0
2007-08-27 17:56:00,2.79862,2.80169,2.79819,2.80169,13250000.0
2007-08-27 17:57:00,2.79519,2.80093,2.79452,2.79745,6750000.0
2007-08-27 17:58:00,2.79838,2.80213,2.79838,2.80063,6500000.0
2007-08-27 17:59:00,2.80055,2.80154,2.79567,2.80154,5250000.0
2007-08-27 18:00:00,2.80101,2.80189,2.79612,2.79904,13750000.0
2007-08-27 18:01:00,2.80143,2.80143,2.79598,2.79685,10130000.0
2007-08-27 18:02:00,2.80234,2.80339,2.79882,2.80272,11750000.0
2007-08-27 18:03:00,2.80113,2.80171,2.79871,2.80171,6130000.0
2007-08-27 18:04:00,2.79888,2.80193,2.79763,2.80176,5750000.0
2007-08-27 18:05:00,2.79869,2.80344,2.79759,2.80255,9500000.0
2007-08-27 18:06:00,2.80298,2.80298,2.79913,2.8024,8250000.0
2007-08-27 18:07:00,2.8,2.8023,2.79792,2.79882,9510000.0
2007-08-27 18:08:00,2.80155,2.80155,2.79807,2.79963,6500000.0
2007-08-27 18:09:00,2.79827,2.80143,2.79636,2.79957,6750000.0
2007-08-27 18:10:00,2.80013,2.80214,2.80013,2.80013,6630000.0
2007-08-27 18:11:00,2.8014,2.80224,2.79633,2.79887,7510000.0
2007-08-27 18:12:00,2.79965,2.80094,2.79802,2.7995,5750000.0
2007-08-27 18:14:00,2.8023,2.8023,2.79773,2.80138,10250000.0
2007-08-27 18:16:00,2.7999,2.80104,2.7964,2.79801,10750000.0
2007-08-27 18:17:00,2.80047,2.80072,2.79632,2.79885,16000000.0
2007-08-27 18:18:00,2.79765,2.80064,2.79429,2.80064,12760000.0
2007-08-27 18:19:00,2.79708,2.80084,2.79699,2.79872,7380000.0
2007-08-27 18:20:00,2.79893,2.79994,2.79631,2.79631,9130000.0
2007-08-27 18:21:00,2.80039,2.80203,2.79736,2.79736,5630000.0
2007-08-27 18:22:00,2.79709,2.79989,2.79466,2.79748,8500000.0
2007-08-27 18:23:00,2.80035,2.80102,2.79592,2.80102,7380000.0
2007-08-27 18:24:00,2.80054,2.80115,2.7942,2.79738,12500000.0
2007-08-27 18:25:00,2.79917,2.80144,2.79867,2.80133,6500000.0
2007-08-27 18:26:00,2.79731,2.80137,2.79501,2.80137,5750000.0
2007-08-27 18:27:00,2.798,2.80113,2.79541,2.79838,6500000.0
2007-08-27 18:28:00,2.80102,2.80108,2.79742,2.79742,6130000.0
2007-08-27 18:29:00,2.79873,2.80091,2.79761,2.80091,5500000.0
2007-08-27 18:30:00,2.80209,2.80209,2.79719,2.79991,16000000.0
2007-08-27 18:31:00,2.79766,2.80012,2.7963,2.79808,7000000.0
2007-08-27 18:32:00,2.80105,2.80167,2.79748,2.80102,9500000.0
2007-08-27 18:34:00,2.80136,2.80136,2.79614,2.801,10250000.0
2007-08-27 18:35:00,2.80067,2.80067,2.79418,2.79782,6000000.0
2007-08-27 18:36:00,2.79792,2.80051,2.79474,2.79877,9760000.0
2007-08-27 18:37:00,2.79576,2.80027,2.79569,2.79569,9130000.0
2007-08-27 18:38:00,2.80095,2.80095,2.79533,2.80067,12500000.0
2007-08-27 18:39:00,2.79957,2.80113,2.79619,2.80062,9250000.0
2007-08-27 18:40:00,2.79935,2.80183,2.79551,2.80097,6500000.0
2007-08-27 18:41:00,2.79761,2.80139,2.79722,2.79781,11500000.0
2007-08-27 18:42:00,2.79995,2.80116,2.79666,2.80012,7750000.0
2007-08-27 18:43:00,2.80062,2.80093,2.7933,2.79952,9750000.0
2007-08-27 18:44:00,2.79851,2.80102,2.79587,2.79754,15250000.0
2007-08-27 18:45:00,2.80142,2.80142,2.79755,2.80098,7250000.0
2007-08-27 18:46:00,2.8002,2.8002,2.79204,2.79975,10000000.0
2007-08-27 18:47:00,2.79836,2.80077,2.79593,2.80077,8750000.0
2007-08-27 18:48:00,2.80085,2.80085,2.79637,2.79637,8750000.0
2007-08-27 18:49:00,2.7973,2.80069,2.7973,2.79866,6000000.0
2007-08-27 18:50:00,2.79967,2.80043,2.79747,2.7996,8250000.0
2007-08-27 18:51:00,2.8008,2.8008,2.7973,2.80026,8750000.0
2007-08-27 18:52:00,2.80109,2.80117,2.7942,2.79853,5750000.0
2007-08-27 18:53:00,2.80057,2.80069,2.79802,2.80062,11000000.0
2007-08-27 18:54:00,2.7994,2.8,2.79652,2.79938,11000000.0
2007-08-27 18:55:00,2.79835,2.79886,2.79619,2.79619,5880000.0
2007-08-27 18:56:00,2.79934,2.80093,2.79528,2.79862,10250000.0
2007-08-27 18:57:00,2.79876,2.80003,2.79517,2.79886,9750000.0
2007-08-27 18:58:00,2.79848,2.80036,2.79523,2.79883,10130000.0
2007-08-27 18:59:00,2.79579,2.80064,2.79579,2.80064,5880000.0
2007-08-27 19:00:00,2.80125,2.80225,2.7973,2.80225,12000000.0
2007-08-27 19:01:00,2.80053,2.80053,2.79432,2.79958,6750000.0
2007-08-27 19:02:00,2.79877,2.80091,2.79469,2.79469,11000000.0
2007-08-27 19:03:00,2.79687,2.79943,2.79515,2.79943,7500000.0
2007-08-27 19:04:00,2.79983,2.79983,2.79615,2.79799,5500000.0
2007-08-27 19:05:00,2.79753,2.79947,2.79554,2.79947,10500000.0
2007-08-27 19:06:00,2.79714,2.79927,2.79367,2.79851,10000000.0
2007-08-27 19:07:00,2.79731,2.79923,2.79293,2.79495,8250000.0
2007-08-27 19:08:00,2.79749,2.79974,2.79652,2.79719,9380000.0
2007-08-27 19:09:00,2.80003,2.80003,2.79674,2.79788,8500000.0
2007-08-27 19:10:00,2.79819,2.79981,2.79712,2.79981,5750000.0
2007-08-27 19:11:00,2.79752,2.7998,2.7948,2.79912,14250000.0
2007-08-27 19:12:00,2.79853,2.79999,2.79582,2.79999,6880000.0
2007-08-27 19:13:00,2.79867,2.79966,2.79704,2.79761,5750000.0
2007-08-27 19:14:00,2.79576,2.7998,2.79571,2.798,8500000.0
2007-08-27 19:15:00,2.79897,2.80032,2.79406,2.79521,10750000.0
2007-08-27 19:16:00,2.79876,2.79994,2.79369,2.79765,17010000.0
2007-08-27 19:17:00,2.79565,2.7975,2.79565,2.7975,8500000.0
2007-08-27 19:18:00,2.79732,2.80047,2.79401,2.79401,13500000.0
2007-08-27 19:19:00,2.79904,2.79977,2.79584,2.79607,7760000.0
2007-08-27 19:20:00,2.80042,2.80042,2.79653,2.79787,8250000.0
2007-08-27 19:21:00,2.79851,2.8006,2.79397,2.8006,5250000.0
2007-08-27 19:22:00,2.79977,2.80096,2.79733,2.80096,8380000.0
2007-08-27 19:23:00,2.79866,2.80103,2.79653,2.80103,14000000.0
2007-08-27 19:24:00,2.79833,2.80068,2.79751,2.80026,7250000.0
2007-08-27 19:25:00,2.7984,2.79988,2.79429,2.79988,5750000.0
2007-08-27 19:26:00,2.79767,2.80027,2.7959,2.79666,7750000.0
2007-08-27 19:28:00,2.80092,2.80123,2.79668,2.79928,6250000.0
2007-08-27 19:29:00,2.80057,2.80057,2.79655,2.7999,12880000.0
2007-08-27 19:30:00,2.79502,2.80065,2.79502,2.79978,8500000.0
2007-08-27 19:31:00,2.79581,2.80074,2.79271,2.80074,8250000.0
2007-08-27 19:32:00,2.79683,2.79683,2.79467,2.79651,9500000.0
2007-08-27 19:33:00,2.80102,2.80113,2.79637,2.80043,8000000.0
2007-08-27 19:34:00,2.79802,2.8,2.79633,2.79828,11630000.0
2007-08-27 19:35:00,2.79739,2.80096,2.79604,2.79858,7880000.0
2007-08-27 19:36:00,2.79921,2.80045,2.79755,2.80045,5750000.0
2007-08-27 19:37:00,2.80041,2.8007,2.79633,2.8007,12000000.0
2007-08-27 19:38:00,2.79932,2.8002,2.79766,2.79867,8500000.0
2007-08-27 19:39:00,2.80082,2.80214,2.7993,2.80214,6750000.0
2007-08-27 19:40:00,2.80046,2.80149,2.79923,2.80149,7500000.0
2007-08-27 19:41:00,2.8013,2.8013,2.79521,2.79882,7500000.0
2007-08-27 19:42:00,2.80137,2.80178,2.79849,2.80178,7380000.0
2007-08-27 19:43:00,2.79724,2.8006,2.79724,2.79906,7000000.0
2007-08-27 19:44:00,2.80221,2.80221,2.79668,2.80047,8750000.0
2007-08-27 19:45:00,2.80127,2.80144,2.79712,2.80144,10630000.0
2007-08-27 19:46:00,2.80061,2.80132,2.79867,2.79867,6880000.0
2007-08-27 19:47:00,2.80089,2.80168,2.7979,2.79939,7130000.0
2007-08-27 19:48:00,2.80187,2.80211,2.79953,2.80211,6250000.0
2007-08-27 19:49:00,2.80095,2.80214,2.79937,2.79983,5880000.0
2007-08-27 19:50:00,2.80152,2.80195,2.79621,2.80195,11000000.0
2007-08-27 19:51:00,2.80122,2.80208,2.79738,2.79913,6250000.0
2007-08-27 19:52:00,2.79769,2.80171,2.79558,2.80171,6750000.0
2007-08-27 19:53:00,2.80229,2.80335,2.79943,2.79943,8250000.0
2007-08-27 19:54:00,2.79864,2.80153,2.7966,2.7966,6380000.0
2007-08-27 19:55:00,2.80157,2.80324,2.79929,2.80324,13500000.0
2007-08-27 19:56:00,2.80023,2.80128,2.79814,2.8001,7630000.0
2007-08-27 19:57:00,2.80273,2.80284,2.79644,2.79644,17130000.0
2007-08-27 19:58:00,2.7979,2.80128,2.7964,2.8012,9750000.0
2007-08-27 19:59:00,2.80035,2.80158,2.79852,2.80158,5500000.0
2007-08-27 20:00:00,2.80215,2.80242,2.79842,2.80242,7880000.0
2007-08-27 20:01:00,2.79751,2.80125,2.79666,2.80023,6760000.0
2007-08-27 20:02:00,2.79847,2.80221,2.79847,2.80221,9880000.0
2007-08-27 20:03:00,2.80225,2.80225,2.79748,2.79858,7000000.0
2007-08-27 20:04:00,2.80103,2.80201,2.79916,2.80071,5500000.0
2007-08-27 20:05:00,2.80079,2.80188,2.79645,2.80188,12750000.0
2007-08-27 20:06:00,2.79886,2.80027,2.79459,2.79662,8250000.0
2007-08-27 20:07:00,2.80033,2.80088,2.79666,2.799,10750000.0
2007-08-27 20:08:00,2.79674,2.80131,2.79674,2.79984,7750000.0
2007-08-27 20:09:00,2.80083,2.80113,2.79807,2.80069,5380000.0
2007-08-27 20:10:00,2.8005,2.8005,2.79669,2.79882,7250000.0
2007-08-27 20:11:00,2.79996,2.80229,2.79789,2.80229,6000000.0
2007-08-27 20:12:00,2.80225,2.80225,2.79684,2.80039,7760000.0
2007-08-27 20:13:00,2.799,2.8013,2.79885,2.8013,6630000.0
2007-08-27 20:14:00,2.7973,2.80019,2.79499,2.79973,7500000.0
2007-08-27 20:15:00,2.79808,2.80067,2.79449,2.79449,8630000.0
2007-08-27 20:16:00,2.79636,2.79999,2.79636,2.79791,9880000.0
2007-08-27 20:17:00,2.79796,2.80052,2.79429,2.80052,7500000.0
2007-08-27 20:18:00,2.79507,2.80116,2.79507,2.80116,5500000.0
2007-08-27 20:19:00,2.79847,2.8003,2.79847,2.79993,6250000.0
2007-08-27 20:20:00,2.79648,2.80035,2.79376,2.79992,6000000.0
2007-08-27 20:21:00,2.79766,2.80119,2.79712,2.80064,8500000.0
2007-08-27 20:22:00,2.79706,2.80023,2.79706,2.79821,7000000.0
2007-08-27 20:23:00,2.79867,2.80075,2.79472,2.7974,6750000.0
2007-08-27 20:24:00,2.80012,2.80012,2.79696,2.79696,10750000.0
2007-08-27 20:25:00,2.79906,2.80069,2.79548,2.80015,8510000.0
2007-08-27 20:26:00,2.79446,2.79998,2.79312,2.79325,11000000.0
2007-08-27 20:27:00,2.79901,2.80022,2.79523,2.79822,6000000.0
2007-08-27 20:28:00,2.79795,2.80169,2.79764,2.80073,10000000.0
2007-08-27 20:29:00,2.79812,2.80021,2.79567,2.7972,8130000.0
2007-08-27 20:30:00,2.79856,2.80026,2.79521,2.80022,11750000.0
2007-08-27 20:31:00,2.80064,2.80066,2.79679,2.79679,6750000.0
2007-08-27 20:32:00,2.79723,2.79977,2.79471,2.79881,6750000.0
2007-08-27 20:33:00,2.79888,2.79973,2.79468,2.79603,9130000.0
2007-08-27 20:34:00,2.79909,2.8006,2.79708,2.79868,8130000.0
2007-08-27 20:35:00,2.80014,2.80014,2.79689,2.79732,5500000.0
2007-08-27 20:36:00,2.79905,2.80029,2.79784,2.79884,6000000.0
2007-08-27 20:37:00,2.79962,2.79962,2.79578,2.79843,8000000.0
2007-08-27 20:38:00,2.79848,2.80029,2.79643,2.80029,11750000.0
2007-08-27 20:39:00,2.79846,2.79846,2.79306,2.79306,5750000.0
2007-08-27 20:40:00,2.79894,2.79921,2.79427,2.79861,7250000.0
2007-08-27 20:41:00,2.79691,2.80029,2.79687,2.80029,6380000.0
2007-08-27 20:42:00,2.79847,2.79942,2.79615,2.79939,8750000.0
2007-08-27 20:43:00,2.7987,2.80047,2.79738,2.80047,7750000.0
2007-08-27 20:44:00,2.79703,2.79979,2.79418,2.79711,10630000.0
2007-08-27 20:45:00,2.80027,2.8016,2.79948,2.80131,9500000.0
2007-08-27 20:46:00,2.79463,2.7994,2.79463,2.79843,5750000.0
2007-08-27 20:47:00,2.79676,2.80026,2.79546,2.79857,8000000.0
2007-08-27 20:48:00,2.79736,2.79988,2.79662,2.79662,7250000.0
2007-08-27 20:49:00,2.79866,2.80034,2.79458,2.79709,7260000.0
2007-08-27 20:50:00,2.79912,2.80075,2.79616,2.7994,12630000.0
2007-08-27 20:51:00,2.79867,2.7995,2.79867,2.7995,1750000.0
2007-08-27 20:52:00,2.798,2.8004,2.79458,2.8004,10500000.0
2007-08-27 20:53:00,2.80048,2.80105,2.79571,2.79744,7250000.0
2007-08-27 20:54:00,2.80114,2.80165,2.80067,2.80165,7630000.0
2007-08-27 20:55:00,2.79766,2.80027,2.79562,2.80027,7500000.0
2007-08-27 20:56:00,2.79832,2.80088,2.79716,2.79798,6640000.0
2007-08-27 20:57:00,2.79606,2.79732,2.79352,2.79669,9000000.0
2007-08-27 20:58:00,2.80075,2.80075,2.79885,2.8003,7000000.0
2007-08-27 20:59:00,2.79846,2.80066,2.79458,2.80066,11500000.0
2007-08-27 21:00:00,2.79657,2.79913,2.79407,2.795,9380000.0
2007-08-27 21:01:00,2.80016,2.80029,2.79797,2.79911,7750000.0
2007-08-27 21:02:00,2.79719,2.80058,2.79717,2.79717,11630000.0
2007-08-27 21:03:00,2.80026,2.80052,2.79731,2.79731,8130000.0
2007-08-27 21:04:00,2.79803,2.80022,2.79537,2.79537,5500000.0
2007-08-27 21:05:00,2.79932,2.79997,2.79643,2.79643,6500000.0
2007-08-27 21:06:00,2.79923,2.80025,2.79426,2.79426,10750000.0
2007-08-27 21:07:00,2.7992,2.79993,2.79626,2.79822,5250000.0
2007-08-27 21:09:00,2.79936,2.80113,2.79764,2.7992,9630000.0
2007-08-27 21:10:00,2.79824,2.79959,2.79531,2.79659,8130000.0
2007-08-27 21:11:00,2.80162,2.80162,2.79617,2.79761,6000000.0
2007-08-27 21:12:00,2.8018,2.8018,2.79474,2.79474,6630000.0
2007-08-27 21:13:00,2.79623,2.80027,2.79623,2.80027,8010000.0
2007-08-27 21:14:00,2.79832,2.80068,2.79394,2.79394,5000000.0
2007-08-27 21:16:00,2.79888,2.80233,2.79749,2.79749,9000000.0
2007-08-27 21:17:00,2.80087,2.80143,2.7966,2.79891,13000000.0
2007-08-27 21:19:00,2.79881,2.80037,2.79545,2.79718,8250000.0
2007-08-27 21:20:00,2.80089,2.80141,2.79522,2.80141,10000000.0
2007-08-27 21:22:00,2.80132,2.80132,2.79575,2.79814,11000000.0
2007-08-27 21:23:00,2.79757,2.80098,2.79686,2.79707,6750000.0
2007-08-27 21:24:00,2.80035,2.80035,2.79419,2.79419,2750000.0
2007-08-27 21:25:00,2.80125,2.80152,2.79657,2.79867,6500000.0
2007-08-27 21:27:00,2.80019,2.80019,2.79802,2.79819,7380000.0
2007-08-27 21:28:00,2.79705,2.80016,2.79471,2.79981,9630000.0
2007-08-27 21:29:00,2.79821,2.80081,2.79625,2.79904,10250000.0
2007-08-27 21:30:00,2.80136,2.80136,2.79532,2.7996,7630000.0
2007-08-27 21:31:00,2.79689,2.80049,2.79684,2.79805,12630000.0
2007-08-27 21:32:00,2.79667,2.80068,2.79599,2.80068,10750000.0
2007-08-27 21:33:00,2.80127,2.80127,2.79655,2.79766,10000000.0
2007-08-27 21:34:00,2.80083,2.80195,2.79683,2.79683,15750000.0
2007-08-27 21:35:00,2.80011,2.80029,2.7958,2.79867,9000000.0
2007-08-27 21:36:00,2.80008,2.80036,2.79829,2.80014,7000000.0
2007-08-27 21:37:00,2.79939,2.80111,2.79713,2.80111,10380000.0
2007-08-27 21:38:00,2.79752,2.80183,2.79752,2.79934,8630000.0
2007-08-27 21:39:00,2.79497,2.79966,2.79497,2.79647,10750000.0
2007-08-27 21:40:00,2.79703,2.80079,2.79602,2.80079,7630000.0
2007-08-27 21:41:00,2.79888,2.80014,2.79481,2.79801,6630000.0
2007-08-27 21:42:00,2.79635,2.80102,2.79635,2.80102,7750000.0
2007-08-27 21:43:00,2.7983,2.80021,2.79651,2.80021,7130000.0
2007-08-27 21:44:00,2.79806,2.80025,2.79782,2.7989,7500000.0
2007-08-27 21:45:00,2.79699,2.80086,2.79699,2.80086,8500000.0
2007-08-27 21:46:00,2.79886,2.79964,2.79614,2.79726,8000000.0
2007-08-27 21:47:00,2.80192,2.80202,2.79978,2.80175,11880000.0
2007-08-27 21:48:00,2.79813,2.80124,2.7962,2.79986,11630000.0
2007-08-27 21:49:00,2.79761,2.80032,2.79452,2.80032,7630000.0
2007-08-27 21:50:00,2.79443,2.80087,2.79443,2.80087,7000000.0
2007-08-27 21:51:00,2.79645,2.80047,2.7946,2.80047,10750000.0
2007-08-27 21:52:00,2.79922,2.79922,2.79433,2.79842,5750000.0
2007-08-27 21:53:00,2.79908,2.80137,2.79784,2.79795,13250000.0
2007-08-27 21:54:00,2.79622,2.80085,2.79622,2.80085,7000000.0
2007-08-27 21:55:00,2.79967,2.80127,2.79758,2.80048,5500000.0
2007-08-27 21:56:00,2.79999,2.79999,2.79603,2.79918,7500000.0
2007-08-27 21:57:00,2.79734,2.8012,2.79706,2.79866,9250000.0
2007-08-27 21:58:00,2.79535,2.80066,2.79535,2.80066,7750000.0
2007-08-27 21:59:00,2.79582,2.8016,2.79582,2.79832,14750000.0
2007-08-27 22:00:00,2.79872,2.80052,2.79603,2.7998,7500000.0
2007-08-27 22:01:00,2.79854,2.80046,2.7976,2.79943,6130000.0
2007-08-27 22:02:00,2.80042,2.80084,2.79542,2.79709,13130000.0
2007-08-27 22:03:00,2.79823,2.80199,2.79606,2.79898,12880000.0
2007-08-27 22:04:00,2.79922,2.80092,2.79635,2.79635,11500000.0
2007-08-27 22:05:00,2.80037,2.8009,2.79745,2.79745,7500000.0
2007-08-27 22:06:00,2.7988,2.80142,2.79788,2.80113,5630000.0
2007-08-27 22:07:00,2.7996,2.80137,2.79717,2.7981,9000000.0
2007-08-27 22:08:00,2.799,2.80107,2.79651,2.79959,12000000.0
2007-08-27 22:09:00,2.79629,2.8018,2.79629,2.79713,13500000.0
2007-08-27 22:10:00,2.80025,2.80153,2.7951,2.7951,9500000.0
2007-08-27 22:11:00,2.79546,2.80178,2.79546,2.80096,8130000.0
2007-08-27 22:12:00,2.79935,2.80084,2.79708,2.79824,5500000.0
2007-08-27 22:13:00,2.79884,2.8016,2.79646,2.8016,5500000.0
2007-08-27 22:14:00,2.7987,2.80145,2.798,2.798,7000000.0
2007-08-27 22:15:00,2.80121,2.80288,2.798,2.79968,12500000.0
2007-08-27 22:16:00,2.80059,2.80156,2.79842,2.80156,8630000.0
2007-08-27 22:17:00,2.80003,2.80142,2.79566,2.79761,8750000.0
2007-08-27 22:18:00,2.79914,2.80195,2.79859,2.801,9010000.0
2007-08-27 22:19:00,2.79854,2.80201,2.79854,2.80077,6130000.0
2007-08-27 22:20:00,2.79905,2.80167,2.79821,2.79821,8250000.0
2007-08-27 22:21:00,2.80235,2.80235,2.7987,2.79914,7250000.0
2007-08-27 22:22:00,2.80053,2.80224,2.79784,2.79878,7000000.0
2007-08-27 22:23:00,2.80022,2.80215,2.7981,2.79943,9500000.0
2007-08-27 22:24:00,2.79814,2.80331,2.79814,2.80327,6250000.0
2007-08-27 22:25:00,2.79959,2.80196,2.79494,2.80196,11000000.0
2007-08-27 22:26:00,2.79958,2.80277,2.79958,2.80277,3750000.0
2007-08-27 22:27:00,2.79945,2.80192,2.79551,2.79551,8750000.0
2007-08-27 22:28:00,2.80318,2.80318,2.80113,2.80301,6000000.0
2007-08-27 22:29:00,2.80347,2.80347,2.79807,2.80347,12500000.0
2007-08-27 22:30:00,2.80048,2.80048,2.79587,2.79587,6380000.0
2007-08-27 22:31:00,2.79566,2.80125,2.79553,2.798,12250000.0
2007-08-27 22:32:00,2.80037,2.80112,2.79657,2.79985,8000000.0
2007-08-27 22:33:00,2.79811,2.80113,2.79657,2.79734,9510000.0
2007-08-27 22:34:00,2.79753,2.80175,2.79566,2.80042,8500000.0
2007-08-27 22:35:00,2.79575,2.80215,2.79575,2.79915,9750000.0
2007-08-27 22:36:00,2.79772,2.80122,2.79555,2.79924,7880000.0
2007-08-27 22:37:00,2.79971,2.80081,2.79626,2.80019,11500000.0
2007-08-27 22:38:00,2.79898,2.80146,2.79758,2.79758,8500000.0
2007-08-27 22:39:00,2.80023,2.80282,2.7957,2.7957,6000000.0
2007-08-27 22:40:00,2.79941,2.80167,2.79795,2.80167,4000000.0
2007-08-27 22:41:00,2.79791,2.80124,2.79791,2.79955,11500000.0
2007-08-27 22:42:00,2.79804,2.80181,2.79804,2.80181,5500000.0
2007-08-27 22:43:00,2.79754,2.80194,2.79614,2.80146,11000000.0
2007-08-27 22:44:00,2.80121,2.80211,2.79727,2.79778,6760000.0
2007-08-27 22:45:00,2.8002,2.80082,2.79747,2.79747,7880000.0
2007-08-27 22:46:00,2.7994,2.80151,2.79884,2.80053,8000000.0
2007-08-27 22:47:00,2.80004,2.8015,2.79753,2.8015,5250000.0
2007-08-27 22:48:00,2.79833,2.8012,2.7977,2.80048,8000000.0
2007-08-27 22:49:00,2.79955,2.80026,2.79552,2.79774,6630000.0
2007-08-27 22:50:00,2.79843,2.8008,2.79532,2.79913,10750000.0
2007-08-27 22:51:00,2.79671,2.80084,2.79592,2.80084,6500000.0
2007-08-27 22:52:00,2.79852,2.80134,2.79815,2.80131,7750000.0
2007-08-27 22:53:00,2.79886,2.80104,2.79725,2.79856,6250000.0
2007-08-27 22:54:00,2.7989,2.80101,2.79781,2.79835,8250000.0
2007-08-27 22:55:00,2.79955,2.80057,2.79711,2.79767,10500000.0
2007-08-27 22:57:00,2.79868,2.80093,2.79529,2.79794,6130000.0
2007-08-27 22:58:00,2.80041,2.80143,2.79756,2.79821,10000000.0
2007-08-27 22:59:00,2.79961,2.80047,2.79547,2.79948,13250000.0
2007-08-27 23:00:00,2.79782,2.80412,2.79674,2.80309,9750000.0
2007-08-27 23:01:00,2.80101,2.8027,2.80038,2.80042,11130000.0
2007-08-27 23:02:00,2.79757,2.80216,2.79732,2.79732,8250000.0
2007-08-27 23:03:00,2.80082,2.80259,2.79996,2.8015,8130000.0
2007-08-27 23:04:00,2.80193,2.80212,2.79963,2.80212,7010000.0
2007-08-27 23:05:00,2.80032,2.80229,2.79829,2.80217,11130000.0
2007-08-27 23:06:00,2.80078,2.80203,2.79831,2.80203,5750000.0
2007-08-27 23:07:00,2.80065,2.80202,2.79694,2.79694,12880000.0
2007-08-27 23:08:00,2.79989,2.80265,2.79678,2.80265,14500000.0
2007-08-27 23:09:00,2.8004,2.80181,2.7963,2.80043,10500000.0
2007-08-27 23:10:00,2.80066,2.80072,2.7969,2.7969,10880000.0
2007-08-27 23:11:00,2.80109,2.80144,2.79959,2.80032,8000000.0
2007-08-27 23:12:00,2.80302,2.80302,2.80203,2.80254,4750000.0
2007-08-27 23:13:00,2.79988,2.80268,2.79724,2.80268,11500000.0
2007-08-27 23:15:00,2.7954,2.8024,2.7954,2.80096,10880000.0
2007-08-27 23:17:00,2.79858,2.80155,2.79858,2.80083,5750000.0
2007-08-27 23:18:00,2.8011,2.80207,2.79765,2.79765,11880000.0
2007-08-27 23:19:00,2.79957,2.80195,2.79935,2.79935,6380000.0
2007-08-27 23:20:00,2.80212,2.80212,2.79814,2.79814,8000000.0
2007-08-27 23:21:00,2.80024,2.80164,2.80024,2.80164,8500000.0
2007-08-27 23:22:00,2.79844,2.8003,2.79844,2.8003,7750000.0
2007-08-27 23:23:00,2.80129,2.80129,2.79578,2.80072,7880000.0
2007-08-27 23:24:00,2.8012,2.8012,2.79875,2.79875,5250000.0
2007-08-27 23:25:00,2.80136,2.80156,2.79694,2.80112,13250000.0
2007-08-27 23:26:00,2.79964,2.80176,2.79794,2.79794,10380000.0
2007-08-27 23:27:00,2.80163,2.80163,2.79748,2.80022,7750000.0
2007-08-27 23:28:00,2.80022,2.8018,2.80022,2.8007,7130000.0
2007-08-27 23:30:00,2.80209,2.80221,2.80205,2.80205,3750000.0
2007-08-27 23:31:00,2.80014,2.80263,2.79969,2.80263,7500000.0
2007-08-27 23:32:00,2.80176,2.8023,2.79669,2.80113,7500000.0
2007-08-27 23:33:00,2.80118,2.80172,2.79818,2.79948,11250000.0
2007-08-27 23:34:00,2.80062,2.80195,2.79716,2.80005,7750000.0
2007-08-27 23:35:00,2.80072,2.80137,2.79902,2.79923,11000000.0
2007-08-27 23:36:00,2.80143,2.80143,2.80143,2.80143,1000000.0
2007-08-27 23:38:00,2.80088,2.80134,2.79775,2.80086,13250000.0
2007-08-27 23:40:00,2.80061,2.80087,2.79984,2.80062,15630000.0
2007-08-27 23:41:00,2.79937,2.80169,2.79937,2.80118,8380000.0
2007-08-27 23:42:00,2.79968,2.80242,2.79624,2.80242,7130000.0
2007-08-27 23:43:00,2.80147,2.80147,2.79773,2.80031,6250000.0
2007-08-27 23:44:00,2.79937,2.80268,2.79648,2.80268,11500000.0
2007-08-27 23:45:00,2.79764,2.80249,2.79764,2.80249,7000000.0
2007-08-27 23:46:00,2.79991,2.80161,2.79606,2.79962,5500000.0
2007-08-27 23:47:00,2.80244,2.80244,2.79925,2.80216,7630000.0
2007-08-27 23:48:00,2.80212,2.80212,2.79703,2.8008,8750000.0
2007-08-27 23:49:00,2.7997,2.80123,2.79938,2.80123,7750000.0
2007-08-27 23:50:00,2.79925,2.80062,2.79495,2.79495,9260000.0
2007-08-27 23:51:00,2.80138,2.80138,2.79802,2.80104,6000000.0
2007-08-27 23:52:00,2.80238,2.80238,2.79671,2.79671,9130000.0
2007-08-27 23:53:00,2.80026,2.80208,2.79867,2.80123,8250000.0
2007-08-27 23:54:00,2.80214,2.80214,2.79728,2.79968,6880000.0
2007-08-27 23:55:00,2.80027,2.80244,2.80027,2.80116,7880000.0
2007-08-27 23:56:00,2.80034,2.80223,2.80034,2.80203,6010000.0
2007-08-27 23:57:00,2.80097,2.80346,2.79909,2.80231,12500000.0
2007-08-27 23:58:00,2.80167,2.80201,2.79759,2.80088,7880000.0
2007-08-27 23:59:00,2.80002,2.80199,2.7996,2.80154,7750000.0
2007-08-28 00:00:00,2.80066,2.80215,2.79836,2.79836,11630000.0
2007-08-28 00:01:00,2.80068,2.80078,2.79734,2.79967,9130000.0
2007-08-28 00:02:00,2.80088,2.80304,2.80029,2.80304,8500000.0
2007-08-28 00:03:00,2.79816,2.80177,2.79696,2.80028,9510000.0
2007-08-28 00:04:00,2.79938,2.8012,2.79898,2.80102,8880000.0
2007-08-28 00:05:00,2.80025,2.80181,2.79794,2.79794,11500000.0
2007-08-28 00:06:00,2.80181,2.80212,2.79857,2.80035,8130000.0
2007-08-28 00:07:00,2.79577,2.80068,2.79577,2.8001,6000000.0
2007-08-28 00:08:00,2.80043,2.80245,2.79694,2.80062,7250000.0
2007-08-28 00:09:00,2.79672,2.80272,2.79672,2.79986,7510000.0
2007-08-28 00:10:00,2.79758,2.80151,2.79758,2.80013,6000000.0
2007-08-28 00:11:00,2.80091,2.80338,2.79871,2.79983,24380000.0
2007-08-28 00:12:00,2.80072,2.80176,2.79701,2.79921,7500000.0
2007-08-28 00:13:00,2.80119,2.80223,2.79698,2.79881,11000000.0
2007-08-28 00:14:00,2.80092,2.80113,2.79702,2.80052,10010000.0
2007-08-28 00:16:00,2.80062,2.80062,2.80026,2.80026,1500000.0
2007-08-28 00:17:00,2.80261,2.80261,2.79835,2.80099,9000000.0
2007-08-28 00:19:00,2.80101,2.80244,2.79861,2.79861,8750000.0
2007-08-28 00:20:00,2.80216,2.80223,2.79648,2.79909,7750000.0
2007-08-28 00:21:00,2.79952,2.8014,2.79688,2.80038,8880000.0
2007-08-28 00:22:00,2.80188,2.80188,2.79937,2.79991,6130000.0
2007-08-28 00:23:00,2.79614,2.80201,2.7958,2.80054,8130000.0
2007-08-28 00:24:00,2.80174,2.80174,2.79816,2.80148,7500000.0
2007-08-28 00:25:00,2.79783,2.8004,2.79781,2.79781,7000000.0
2007-08-28 00:26:00,2.8008,2.8008,2.79769,2.79844,5500000.0
2007-08-28 00:27:00,2.79873,2.80188,2.79687,2.80147,8000000.0
2007-08-28 00:28:00,2.79814,2.8011,2.7962,2.79883,7380000.0
2007-08-28 00:29:00,2.80201,2.80205,2.80201,2.80205,1500000.0
2007-08-28 00:30:00,2.80085,2.80154,2.79653,2.80154,8250000.0
2007-08-28 00:31:00,2.79596,2.80236,2.79596,2.79958,7130000.0
2007-08-28 00:32:00,2.80019,2.80156,2.79878,2.79948,6010000.0
2007-08-28 00:33:00,2.80212,2.80212,2.79882,2.80186,7250000.0
2007-08-28 00:34:00,2.79945,2.80064,2.79727,2.80064,6000000.0
2007-08-28 00:35:00,2.80174,2.80206,2.79617,2.80004,5250000.0
2007-08-28 00:36:00,2.80183,2.80202,2.79794,2.80061,10500000.0
2007-08-28 00:37:00,2.80047,2.80194,2.79638,2.79989,8630000.0
2007-08-28 00:38:00,2.80033,2.8032,2.7986,2.80263,12130000.0
2007-08-28 00:39:00,2.80065,2.8023,2.79904,2.79979,5750000.0
2007-08-28 00:40:00,2.80215,2.80215,2.79706,2.80204,8000000.0
2007-08-28 00:41:00,2.79776,2.80156,2.79776,2.79965,5880000.0
2007-08-28 00:42:00,2.80253,2.80297,2.7967,2.7967,5500000.0
2007-08-28 00:43:00,2.79818,2.80267,2.79818,2.80203,9260000.0
2007-08-28 00:44:00,2.79882,2.80133,2.79882,2.80019,5750000.0
2007-08-28 00:45:00,2.79913,2.80243,2.79883,2.80216,7260000.0
2007-08-28 00:46:00,2.8019,2.80299,2.79924,2.80038,9880000.0
2007-08-28 00:47:00,2.80219,2.80253,2.79549,2.80187,6010000.0
2007-08-28 00:48:00,2.7991,2.80307,2.79591,2.79934,5880000.0
2007-08-28 00:49:00,2.80106,2.80189,2.79829,2.79977,10880000.0
2007-08-28 00:50:00,2.80056,2.80243,2.79857,2.80243,7130000.0
2007-08-28 00:51:00,2.79685,2.80288,2.79685,2.80121,8130000.0
2007-08-28 00:52:00,2.80009,2.80178,2.80009,2.80062,5500000.0
2007-08-28 00:53:00,2.80221,2.80389,2.80014,2.80014,15380000.0
2007-08-28 00:54:00,2.80171,2.80272,2.80054,2.80054,6000000.0
2007-08-28 00:55:00,2.80082,2.80257,2.79869,2.79906,7630000.0
2007-08-28 00:56:00,2.80042,2.80226,2.80042,2.80222,7000000.0
2007-08-28 00:57:00,2.80181,2.80211,2.79819,2.8017,7250000.0
2007-08-28 00:58:00,2.80318,2.80318,2.7989,2.80044,10500000.0
2007-08-28 00:59:00,2.80221,2.80458,2.79926,2.80351,9500000.0
2007-08-28 01:00:00,2.79849,2.80304,2.79849,2.80304,13130000.0
2007-08-28 01:01:00,2.8026,2.8026,2.79506,2.79627,7000000.0
2007-08-28 01:02:00,2.79981,2.80268,2.79928,2.8009,6500000.0
2007-08-28 01:03:00,2.80215,2.80324,2.80026,2.80324,13630000.0
2007-08-28 01:04:00,2.80127,2.8036,2.79742,2.80219,15140000.0
2007-08-28 01:05:00,2.80042,2.8028,2.79749,2.80141,8500000.0
2007-08-28 01:06:00,2.79994,2.80296,2.79987,2.80296,7880000.0
2007-08-28 01:07:00,2.80075,2.80217,2.79758,2.79758,8500000.0
2007-08-28 01:08:00,2.80157,2.80192,2.79744,2.80192,8880000.0
2007-08-28 01:10:00,2.80283,2.80283,2.80013,2.80013,6250000.0
2007-08-28 01:11:00,2.80168,2.80208,2.79931,2.80072,12250000.0
2007-08-28 01:12:00,2.802,2.80283,2.80029,2.80029,7750000.0
2007-08-28 01:13:00,2.80194,2.80196,2.79928,2.80056,9130000.0
2007-08-28 01:14:00,2.80041,2.80188,2.79645,2.79645,12500000.0
2007-08-28 01:15:00,2.80183,2.80183,2.79668,2.80016,5750000.0
2007-08-28 01:16:00,2.8019,2.8019,2.79683,2.80174,12500000.0
2007-08-28 01:17:00,2.79831,2.80203,2.79831,2.79938,11000000.0
2007-08-28 01:18:00,2.79943,2.80143,2.79518,2.79518,8130000.0
2007-08-28 01:19:00,2.8002,2.8002,2.7987,2.79898,6750000.0
2007-08-28 01:20:00,2.80144,2.80151,2.79937,2.79975,7500000.0
2007-08-28 01:21:00,2.80047,2.8014,2.79728,2.79948,12250000.0
2007-08-28 01:22:00,2.79563,2.79885,2.79247,2.79247,12380000.0
2007-08-28 01:23:00,2.79927,2.80198,2.79738,2.79938,13380000.0
2007-08-28 01:24:00,2.80227,2.80292,2.7986,2.80113,9380000.0
2007-08-28 01:26:00,2.80164,2.80187,2.80009,2.80116,6750000.0
2007-08-28 01:27:00,2.79903,2.80122,2.79903,2.79944,10750000.0
2007-08-28 01:28:00,2.8015,2.80172,2.79764,2.79989,9250000.0
2007-08-28 01:29:00,2.80033,2.80241,2.79962,2.80241,10000000.0
2007-08-28 01:30:00,2.7987,2.8022,2.7987,2.80005,6750000.0
2007-08-28 01:31:00,2.80013,2.802,2.79661,2.79994,14750000.0
2007-08-28 01:32:00,2.79775,2.80176,2.79775,2.80143,14750000.0
2007-08-28 01:33:00,2.79926,2.80167,2.79689,2.79888,11500000.0
2007-08-28 01:34:00,2.79723,2.80207,2.79723,2.80207,7880000.0
2007-08-28 01:35:00,2.80086,2.80171,2.79992,2.79992,8250000.0
2007-08-28 01:36:00,2.80013,2.80207,2.79804,2.80052,5750000.0
2007-08-28 01:37:00,2.80237,2.80237,2.79656,2.7997,10500000.0
2007-08-28 01:38:00,2.80139,2.8015,2.80039,2.801,9630000.0
2007-08-28 01:39:00,2.80022,2.80113,2.7966,2.80048,7500000.0
2007-08-28 01:40:00,2.80207,2.80207,2.79916,2.80096,8750000.0
2007-08-28 01:41:00,2.79808,2.8025,2.79778,2.79778,9500000.0
2007-08-28 01:42:00,2.79682,2.80271,2.79682,2.80231,10000000.0
2007-08-28 01:43:00,2.80189,2.80292,2.80069,2.80292,10750000.0
2007-08-28 01:44:00,2.8011,2.80229,2.8011,2.80177,7500000.0
2007-08-28 01:45:00,2.79866,2.80269,2.79866,2.80269,6250000.0
2007-08-28 01:46:00,2.80176,2.80182,2.79651,2.79651,9130000.0
2007-08-28 01:47:00,2.79991,2.80084,2.79637,2.79986,11750000.0
2007-08-28 01:48:00,2.80005,2.8017,2.79723,2.80078,8250000.0
2007-08-28 01:49:00,2.79891,2.80092,2.79738,2.79983,10630000.0
2007-08-28 01:50:00,2.80173,2.80173,2.7983,2.7998,8000000.0
2007-08-28 01:51:00,2.79682,2.80149,2.79682,2.80012,6750000.0
2007-08-28 01:52:00,2.79751,2.80195,2.79751,2.79948,10000000.0
2007-08-28 01:53:00,2.8,2.8018,2.79846,2.79846,6750000.0
2007-08-28 01:54:00,2.80151,2.80173,2.79944,2.7999,5250000.0
2007-08-28 01:55:00,2.80062,2.80305,2.79834,2.8014,12380000.0
2007-08-28 01:56:00,2.80117,2.80183,2.79663,2.79998,7750000.0
2007-08-28 01:57:00,2.8017,2.8026,2.80072,2.80253,11250000.0
2007-08-28 01:58:00,2.80031,2.80277,2.79962,2.80206,12000000.0
2007-08-28 02:00:00,2.79863,2.80185,2.79863,2.80004,3750000.0
2007-08-28 02:01:00,2.80173,2.80349,2.80036,2.80064,12130000.0
2007-08-28 02:02:00,2.80171,2.80266,2.79904,2.79963,7380000.0
2007-08-28 02:03:00,2.80106,2.80235,2.79666,2.80106,13250000.0
2007-08-28 02:04:00,2.79856,2.80255,2.79785,2.80153,18750000.0
2007-08-28 02:05:00,2.80152,2.80365,2.79899,2.79899,7000000.0
2007-08-28 02:06:00,2.79822,2.80182,2.79613,2.79855,15250000.0
2007-08-28 02:07:00,2.80057,2.80194,2.79769,2.80103,6500000.0
2007-08-28 02:08:00,2.79967,2.80125,2.79528,2.79968,5500000.0
2007-08-28 02:09:00,2.8003,2.80161,2.79902,2.79902,3750000.0
2007-08-28 02:10:00,2.79528,2.80166,2.79528,2.80161,7250000.0
2007-08-28 02:11:00,2.80036,2.80154,2.79848,2.79848,9000000.0
2007-08-28 02:12:00,2.79876,2.8025,2.79876,2.80017,4500000.0
2007-08-28 02:13:00,2.80091,2.80233,2.79969,2.79992,5380000.0
2007-08-28 02:14:00,2.80022,2.80187,2.79593,2.80143,10880000.0
2007-08-28 02:15:00,2.80113,2.80113,2.79748,2.79837,5750000.0
2007-08-28 02:16:00,2.79939,2.80212,2.79939,2.80033,5130000.0
2007-08-28 02:17:00,2.79753,2.80204,2.79753,2.79996,7000000.0
2007-08-28 02:18:00,2.79984,2.80049,2.79654,2.80049,7750000.0
2007-08-28 02:19:00,2.79979,2.80514,2.79979,2.80341,6000000.0
2007-08-28 02:20:00,2.80168,2.80168,2.7975,2.80077,5750000.0
2007-08-28 02:22:00,2.80147,2.80147,2.80027,2.80091,5500000.0
2007-08-28 02:23:00,2.80066,2.80152,2.79743,2.80133,7750000.0
2007-08-28 02:25:00,2.80101,2.80292,2.79796,2.80277,8630000.0
2007-08-28 02:26:00,2.8024,2.80311,2.79898,2.80246,7500000.0
2007-08-28 02:27:00,2.8007,2.80138,2.79796,2.79796,5630000.0
2007-08-28 02:28:00,2.8012,2.80347,2.79873,2.80347,6750000.0
2007-08-28 02:29:00,2.803,2.803,2.79675,2.80233,8250000.0
2007-08-28 02:30:00,2.8027,2.8029,2.80034,2.80273,8000000.0
2007-08-28 02:31:00,2.79894,2.802,2.79783,2.79783,5750000.0
2007-08-28 02:32:00,2.80322,2.80322,2.80005,2.80275,6260000.0
2007-08-28 02:33:00,2.79699,2.80322,2.79699,2.80154,7750000.0
2007-08-28 02:34:00,2.80079,2.80303,2.79818,2.79964,7750000.0
2007-08-28 02:35:00,2.80241,2.80279,2.79895,2.80279,6000000.0
2007-08-28 02:36:00,2.80198,2.80319,2.79871,2.79871,9130000.0
2007-08-28 02:37:00,2.801,2.80511,2.7974,2.80385,8880000.0
2007-08-28 02:38:00,2.80196,2.80378,2.79916,2.80162,11000000.0
2007-08-28 02:39:00,2.79971,2.80507,2.79971,2.80284,7750000.0
2007-08-28 02:40:00,2.80047,2.804,2.79837,2.80285,8510000.0
2007-08-28 02:41:00,2.79944,2.80313,2.79794,2.80214,8250000.0
2007-08-28 02:42:00,2.80249,2.80353,2.79862,2.80193,6250000.0
2007-08-28 02:43:00,2.79828,2.80378,2.79828,2.80352,6000000.0
2007-08-28 02:44:00,2.80032,2.80262,2.7983,2.7983,6250000.0
2007-08-28 02:45:00,2.80417,2.80417,2.79947,2.80181,8250000.0
2007-08-28 02:46:00,2.80266,2.80418,2.80155,2.80418,9000000.0
2007-08-28 02:47:00,2.80229,2.80421,2.80018,2.80278,8500000.0
2007-08-28 02:48:00,2.80256,2.80419,2.79839,2.80367,12250000.0
2007-08-28 02:49:00,2.80137,2.80301,2.80057,2.80057,5500000.0
2007-08-28 02:50:00,2.80072,2.8036,2.80072,2.8016,9750000.0
2007-08-28 02:51:00,2.80253,2.80414,2.79812,2.80414,8640000.0
2007-08-28 02:52:00,2.8009,2.80398,2.80079,2.80237,9130000.0
2007-08-28 02:53:00,2.80416,2.80416,2.80092,2.80215,5500000.0
2007-08-28 02:54:00,2.80348,2.80418,2.80056,2.80418,6250000.0
2007-08-28 02:55:00,2.80492,2.80535,2.79888,2.80535,8500000.0
2007-08-28 02:56:00,2.80229,2.80497,2.80121,2.802,9500000.0
2007-08-28 02:57:00,2.80338,2.8062,2.80186,2.80518,11380000.0
2007-08-28 02:58:00,2.80398,2.80596,2.80359,2.80464,7750000.0
2007-08-28 02:59:00,2.80657,2.80668,2.80266,2.80593,8000000.0
2007-08-28 03:00:00,2.80646,2.80646,2.80302,2.80561,5250000.0
2007-08-28 03:01:00,2.80503,2.8061,2.80165,2.80582,12500000.0
2007-08-28 03:02:00,2.80524,2.80657,2.80336,2.80657,6500000.0
2007-08-28 03:03:00,2.80502,2.80621,2.80236,2.80621,8000000.0
2007-08-28 03:04:00,2.80609,2.80632,2.80202,2.8047,8000000.0
2007-08-28 03:05:00,2.80489,2.80637,2.80125,2.80418,12250000.0
2007-08-28 03:06:00,2.80125,2.8054,2.80125,2.80317,7750000.0
2007-08-28 03:07:00,2.80388,2.8055,2.80297,2.80477,10250000.0
2007-08-28 03:08:00,2.80323,2.80522,2.80038,2.80393,9130000.0
2007-08-28 03:09:00,2.80258,2.80692,2.80258,2.80692,8000000.0
2007-08-28 03:10:00,2.80464,2.80615,2.80292,2.8054,7260000.0
2007-08-28 03:11:00,2.80287,2.8054,2.79845,2.79845,6500000.0
2007-08-28 03:12:00,2.80346,2.80346,2.79921,2.80296,5250000.0
2007-08-28 03:13:00,2.80416,2.80566,2.80034,2.80255,7500000.0
2007-08-28 03:14:00,2.80481,2.80494,2.8021,2.80453,5630000.0
2007-08-28 03:15:00,2.80558,2.80651,2.80208,2.80421,6000000.0
2007-08-28 03:16:00,2.80502,2.80502,2.79765,2.80193,6750000.0
2007-08-28 03:17:00,2.80437,2.80444,2.80223,2.80416,8630000.0
2007-08-28 03:18:00,2.80095,2.80382,2.80024,2.80101,5250000.0
2007-08-28 03:19:00,2.80234,2.80292,2.7996,2.79981,7880000.0
2007-08-28 03:20:00,2.80149,2.8046,2.80047,2.80261,7500000.0
2007-08-28 03:21:00,2.80431,2.80431,2.79773,2.80074,8750000.0
2007-08-28 03:22:00,2.80213,2.80474,2.79973,2.8031,6130000.0
2007-08-28 03:23:00,2.80266,2.80477,2.80201,2.80477,7130000.0
2007-08-28 03:24:00,2.80341,2.80366,2.79888,2.801,6750000.0
2007-08-28 03:25:00,2.80131,2.80312,2.79736,2.80312,7630000.0
2007-08-28 03:26:00,2.79726,2.80334,2.79726,2.80237,7500000.0
2007-08-28 03:27:00,2.80168,2.80431,2.79765,2.80431,6000000.0
2007-08-28 03:28:00,2.80336,2.80442,2.80253,2.80269,5250000.0
2007-08-28 03:29:00,2.80175,2.80293,2.80087,2.80222,7380000.0
2007-08-28 03:30:00,2.79922,2.80166,2.79796,2.79796,5880000.0
2007-08-28 03:31:00,2.80219,2.80434,2.79903,2.80434,6250000.0
2007-08-28 03:32:00,2.80315,2.80454,2.80123,2.80395,6630000.0
2007-08-28 03:33:00,2.80315,2.80315,2.79896,2.79985,6000000.0
2007-08-28 03:34:00,2.80475,2.80475,2.80228,2.80255,5750000.0
2007-08-28 03:35:00,2.80107,2.80371,2.79931,2.8008,8000000.0
2007-08-28 03:36:00,2.80397,2.80397,2.79948,2.80233,5250000.0
2007-08-28 03:37:00,2.8031,2.80324,2.80106,2.80192,7130000.0
2007-08-28 03:38:00,2.80308,2.80308,2.7973,2.80061,8750000.0
2007-08-28 03:39:00,2.80204,2.80335,2.80025,2.8027,10380000.0
2007-08-28 03:40:00,2.79858,2.80294,2.79858,2.80034,7750000.0
2007-08-28 03:41:00,2.80203,2.80271,2.79897,2.79897,5380000.0
2007-08-28 03:42:00,2.79764,2.80312,2.79764,2.80312,6500000.0
2007-08-28 03:43:00,2.80219,2.80261,2.79848,2.80261,7750000.0
2007-08-28 03:44:00,2.80246,2.80246,2.7985,2.80012,5750000.0
2007-08-28 03:45:00,2.80211,2.80242,2.80027,2.8024,7000000.0
2007-08-28 03:46:00,2.80228,2.80381,2.79712,2.80381,8000000.0
2007-08-28 03:47:00,2.80235,2.80353,2.79913,2.80211,6250000.0
2007-08-28 03:48:00,2.8016,2.80265,2.799,2.80265,6500000.0
2007-08-28 03:49:00,2.80083,2.80367,2.80059,2.80174,5750000.0
2007-08-28 03:50:00,2.79958,2.80266,2.79857,2.79857,7000000.0
2007-08-28 03:51:00,2.80305,2.80319,2.80081,2.8009,8750000.0
2007-08-28 03:52:00,2.80222,2.80417,2.80026,2.80026,8000000.0
2007-08-28 03:53:00,2.80313,2.80416,2.80031,2.80355,8500000.0
2007-08-28 03:54:00,2.80326,2.8041,2.8017,2.80405,9250000.0
2007-08-28 03:55:00,2.80043,2.8042,2.79873,2.80075,10250000.0
2007-08-28 03:56:00,2.8036,2.80413,2.79808,2.80075,7250000.0
2007-08-28 03:57:00,2.80279,2.80408,2.79799,2.80165,6380000.0
2007-08-28 03:58:00,2.80376,2.804,2.80014,2.80227,6500000.0
2007-08-28 03:59:00,2.80364,2.80435,2.79999,2.80435,8750000.0
2007-08-28 04:00:00,2.80301,2.80371,2.80059,2.80328,7000000.0
2007-08-28 04:01:00,2.80451,2.80457,2.79919,2.80241,6750000.0
2007-08-28 04:02:00,2.80378,2.80474,2.80111,2.80474,7630000.0
2007-08-28 04:03:00,2.80433,2.80433,2.79846,2.80362,8250000.0
2007-08-28 04:04:00,2.80214,2.80389,2.80214,2.80389,6000000.0
2007-08-28 04:05:00,2.80317,2.80367,2.8013,2.80358,9000000.0
2007-08-28 04:06:00,2.80422,2.80468,2.80067,2.80113,6000000.0
2007-08-28 04:07:00,2.79963,2.80308,2.79963,2.80146,6750000.0
2007-08-28 04:08:00,2.8026,2.80315,2.79826,2.80298,7000000.0
2007-08-28 04:10:00,2.8032,2.80375,2.80237,2.80358,7250000.0
2007-08-28 04:11:00,2.80277,2.8031,2.80079,2.80079,8500000.0
2007-08-28 04:12:00,2.80201,2.8036,2.80182,2.80321,6000000.0
2007-08-28 04:13:00,2.80263,2.80326,2.79865,2.80127,6750000.0
2007-08-28 04:14:00,2.80435,2.80435,2.79955,2.80277,8750000.0
2007-08-28 04:15:00,2.80286,2.80378,2.79955,2.79955,7750000.0
2007-08-28 04:16:00,2.80188,2.80384,2.79992,2.80317,8250000.0
2007-08-28 04:17:00,2.80348,2.80348,2.79831,2.80251,8500000.0
2007-08-28 04:18:00,2.80136,2.80258,2.79883,2.80195,6250000.0
2007-08-28 04:19:00,2.80322,2.80382,2.7991,2.7991,12250000.0
2007-08-28 04:20:00,2.80261,2.80332,2.80094,2.80094,10000000.0
2007-08-28 04:21:00,2.80159,2.80421,2.80106,2.8015,5500000.0
2007-08-28 04:23:00,2.80326,2.80348,2.79904,2.8026,8500000.0
2007-08-28 04:24:00,2.79806,2.80232,2.79806,2.80232,14750000.0
2007-08-28 04:26:00,2.80288,2.80377,2.80132,2.80199,7630000.0
2007-08-28 04:27:00,2.80122,2.80399,2.80025,2.80399,6000000.0
2007-08-28 04:28:00,2.80355,2.80355,2.79896,2.79896,6630000.0
2007-08-28 04:29:00,2.8028,2.80358,2.79719,2.80276,8750000.0
2007-08-28 04:30:00,2.80144,2.80144,2.79705,2.80115,8500000.0
2007-08-28 04:31:00,2.80286,2.80344,2.80123,2.80331,6000000.0
2007-08-28 04:32:00,2.80284,2.80366,2.80189,2.80355,7750000.0
2007-08-28 04:33:00,2.80235,2.80319,2.79978,2.80203,7750000.0
2007-08-28 04:34:00,2.80085,2.80332,2.80009,2.80235,5250000.0
2007-08-28 04:35:00,2.80051,2.80316,2.7993,2.80259,11500000.0
2007-08-28 04:36:00,2.80137,2.80452,2.80137,2.80452,6000000.0
2007-08-28 04:37:00,2.80344,2.80379,2.79926,2.79926,7500000.0
2007-08-28 04:39:00,2.80292,2.80378,2.79892,2.80378,12750000.0
2007-08-28 04:40:00,2.79657,2.80494,2.79657,2.80195,12000000.0
2007-08-28 04:41:00,2.80441,2.80441,2.80027,2.80356,16260000.0
2007-08-28 04:42:00,2.80362,2.80362,2.80192,2.8032,5500000.0
2007-08-28 04:44:00,2.80384,2.80437,2.80168,2.80168,12000000.0
2007-08-28 04:45:00,2.80188,2.8036,2.80114,2.80142,8000000.0
2007-08-28 04:46:00,2.80307,2.8032,2.79943,2.8031,14000000.0
2007-08-28 04:47:00,2.80322,2.80362,2.80247,2.80321,8250000.0
2007-08-28 04:48:00,2.80221,2.80317,2.79943,2.80317,9250000.0
2007-08-28 04:49:00,2.80234,2.80305,2.79851,2.79851,8000000.0
2007-08-28 04:50:00,2.80039,2.80275,2.79738,2.80251,8750000.0
2007-08-28 04:52:00,2.80103,2.80292,2.79937,2.79943,7750000.0
2007-08-28 04:54:00,2.80283,2.80372,2.80162,2.80288,8500000.0
2007-08-28 04:55:00,2.80207,2.80352,2.80207,2.80301,8500000.0
2007-08-28 04:56:00,2.8024,2.80291,2.79762,2.80205,6500000.0
2007-08-28 04:57:00,2.80156,2.80294,2.79929,2.79929,6000000.0
2007-08-28 04:58:00,2.80085,2.8038,2.80085,2.80125,6500000.0
2007-08-28 04:59:00,2.80312,2.80321,2.79908,2.80249,8750000.0
2007-08-28 05:00:00,2.80138,2.80214,2.79655,2.80205,7750000.0
2007-08-28 05:01:00,2.79784,2.80161,2.79784,2.80111,6750000.0
2007-08-28 05:02:00,2.80017,2.80395,2.79761,2.8016,8500000.0
2007-08-28 05:04:00,2.80311,2.80348,2.80227,2.80312,10380000.0
2007-08-28 05:05:00,2.80287,2.80389,2.79983,2.80389,7500000.0
2007-08-28 05:06:00,2.80038,2.80267,2.80038,2.80112,4000000.0
2007-08-28 05:07:00,2.80188,2.8038,2.79936,2.79946,10750000.0
2007-08-28 05:08:00,2.80321,2.80322,2.80193,2.80193,5500000.0
2007-08-28 05:09:00,2.80257,2.80465,2.80137,2.80465,7500000.0
2007-08-28 05:10:00,2.80338,2.80397,2.79898,2.80165,7000000.0
2007-08-28 05:11:00,2.80366,2.80366,2.79754,2.80225,5880000.0
2007-08-28 05:12:00,2.80143,2.80318,2.80083,2.80124,6000000.0
2007-08-28 05:13:00,2.80287,2.80428,2.80003,2.80373,7000000.0
2007-08-28 05:14:00,2.802,2.80363,2.80165,2.80207,9260000.0
2007-08-28 05:15:00,2.8016,2.80459,2.80054,2.80086,5500000.0
2007-08-28 05:16:00,2.80158,2.80323,2.80071,2.8026,5750000.0
2007-08-28 05:17:00,2.80223,2.80223,2.79828,2.79828,3750000.0
2007-08-28 05:18:00,2.80151,2.80419,2.7995,2.80386,11000000.0
2007-08-28 05:19:00,2.80344,2.80376,2.80152,2.80152,8130000.0
2007-08-28 05:20:00,2.80359,2.80373,2.79879,2.80128,7750000.0
2007-08-28 05:21:00,2.80278,2.80441,2.79759,2.80065,9250000.0
2007-08-28 05:22:00,2.80267,2.80267,2.79508,2.79859,11500000.0
2007-08-28 05:23:00,2.80248,2.80326,2.79835,2.80187,6500000.0
2007-08-28 05:24:00,2.80146,2.80324,2.79704,2.80118,8000000.0
2007-08-28 05:25:00,2.80312,2.80312,2.80312,2.80312,750000.0
2007-08-28 05:26:00,2.80077,2.80334,2.80048,2.80048,10500000.0
2007-08-28 05:27:00,2.79592,2.80352,2.79592,2.80002,8500000.0
2007-08-28 05:28:00,2.80276,2.80388,2.79953,2.80247,9000000.0
2007-08-28 05:29:00,2.80242,2.80426,2.79943,2.80426,8000000.0
2007-08-28 05:30:00,2.80315,2.80531,2.80024,2.80521,8500000.0
2007-08-28 05:31:00,2.80228,2.80424,2.79825,2.80233,9250000.0
2007-08-28 05:32:00,2.80181,2.80469,2.80181,2.80469,5880000.0
2007-08-28 05:33:00,2.80499,2.80499,2.80307,2.80455,6750000.0
2007-08-28 05:34:00,2.80351,2.80381,2.80066,2.8037,8000000.0
2007-08-28 05:35:00,2.80203,2.80516,2.79801,2.80435,11500000.0
2007-08-28 05:36:00,2.80343,2.80401,2.80286,2.80378,10500000.0
2007-08-28 05:37:00,2.80348,2.80392,2.80002,2.80392,12250000.0
2007-08-28 05:38:00,2.80345,2.80393,2.80122,2.80122,7250000.0
2007-08-28 05:39:00,2.80373,2.80376,2.79743,2.80359,9500000.0
2007-08-28 05:40:00,2.80183,2.80353,2.80178,2.80324,7500000.0
2007-08-28 05:41:00,2.80269,2.80312,2.79955,2.8002,7750000.0
2007-08-28 05:42:00,2.80139,2.805,2.7985,2.80317,14250000.0
2007-08-28 05:43:00,2.80255,2.80457,2.8005,2.80392,7750000.0
2007-08-28 05:44:00,2.79911,2.80426,2.79911,2.80424,11500000.0
2007-08-28 05:45:00,2.80334,2.80579,2.79761,2.80365,9500000.0
2007-08-28 05:46:00,2.80567,2.80567,2.8028,2.80337,5750000.0
2007-08-28 05:47:00,2.80293,2.80591,2.80039,2.80591,7750000.0
2007-08-28 05:48:00,2.80438,2.80603,2.80325,2.8051,6750000.0
2007-08-28 05:49:00,2.80444,2.80485,2.80235,2.80235,9250000.0
2007-08-28 05:50:00,2.80412,2.80474,2.80252,2.80378,8750000.0
2007-08-28 05:51:00,2.8018,2.80577,2.79987,2.80577,11000000.0
2007-08-28 05:52:00,2.8038,2.80526,2.79947,2.80384,9000000.0
2007-08-28 05:53:00,2.8045,2.80451,2.80287,2.80451,6750000.0
2007-08-28 05:54:00,2.80509,2.80509,2.80089,2.80089,6500000.0
2007-08-28 05:55:00,2.80496,2.80496,2.80224,2.80454,6000000.0
2007-08-28 05:56:00,2.80419,2.80419,2.79815,2.80362,13000000.0
2007-08-28 05:57:00,2.80319,2.80451,2.80297,2.80297,5500000.0
2007-08-28 05:58:00,2.80518,2.80518,2.80155,2.80358,6500000.0
2007-08-28 05:59:00,2.80437,2.80478,2.802,2.80396,6250000.0
2007-08-28 06:00:00,2.8022,2.80508,2.79785,2.80249,11000000.0
2007-08-28 06:01:00,2.80333,2.80397,2.80208,2.80254,11130000.0
2007-08-28 06:02:00,2.80168,2.8037,2.80147,2.80147,6500000.0
2007-08-28 06:04:00,2.80342,2.80357,2.79977,2.79995,11010000.0
2007-08-28 06:05:00,2.80339,2.80383,2.80238,2.80334,5750000.0
2007-08-28 06:06:00,2.80315,2.80397,2.80219,2.80219,4000000.0
2007-08-28 06:07:00,2.80205,2.80411,2.80105,2.80276,6380000.0
2007-08-28 06:08:00,2.79994,2.80335,2.79994,2.80335,5880000.0
2007-08-28 06:09:00,2.80388,2.80398,2.80243,2.80335,7000000.0
2007-08-28 06:10:00,2.80431,2.80431,2.80014,2.80294,7630000.0
2007-08-28 06:11:00,2.80045,2.80467,2.80045,2.80446,7380000.0
2007-08-28 06:12:00,2.80397,2.8042,2.80151,2.80262,12630000.0
2007-08-28 06:13:00,2.80285,2.80549,2.80025,2.80549,5250000.0
2007-08-28 06:14:00,2.80378,2.80567,2.80033,2.80334,8630000.0
2007-08-28 06:15:00,2.80198,2.80482,2.79983,2.80482,6510000.0
2007-08-28 06:16:00,2.8049,2.80515,2.80342,2.80367,7130000.0
2007-08-28 06:17:00,2.80391,2.80474,2.80115,2.80474,10250000.0
2007-08-28 06:18:00,2.8052,2.80555,2.80124,2.80292,5750000.0
2007-08-28 06:19:00,2.80215,2.80439,2.80209,2.80427,8750000.0
2007-08-28 06:21:00,2.80412,2.80458,2.80192,2.80411,7750000.0
2007-08-28 06:22:00,2.80345,2.80502,2.7995,2.80462,10750000.0
2007-08-28 06:24:00,2.80333,2.80583,2.80123,2.80583,6880000.0
2007-08-28 06:25:00,2.80468,2.805,2.79987,2.805,10250000.0
2007-08-28 06:26:00,2.79989,2.8052,2.79989,2.8052,7000000.0
2007-08-28 06:27:00,2.80147,2.80491,2.80024,2.8018,7000000.0
2007-08-28 06:28:00,2.80419,2.80552,2.80311,2.80507,7750000.0
2007-08-28 06:29:00,2.80275,2.80485,2.801,2.801,7760000.0
2007-08-28 06:30:00,2.80434,2.80531,2.80226,2.80399,6380000.0
2007-08-28 06:31:00,2.80397,2.80513,2.80257,2.80417,6630000.0
2007-08-28 06:32:00,2.80631,2.80631,2.80285,2.80507,9130000.0
2007-08-28 06:33:00,2.80532,2.80634,2.80298,2.80298,6250000.0
2007-08-28 06:34:00,2.80337,2.80593,2.80272,2.80593,11500000.0
2007-08-28 06:35:00,2.80388,2.80627,2.80141,2.80141,8500000.0
2007-08-28 06:36:00,2.80543,2.80543,2.80168,2.80235,7130000.0
2007-08-28 06:37:00,2.80292,2.80513,2.80159,2.80513,10130000.0
2007-08-28 06:38:00,2.80463,2.80472,2.80125,2.80226,11000000.0
2007-08-28 06:39:00,2.80373,2.8049,2.80162,2.8022,10630000.0
2007-08-28 06:40:00,2.80378,2.80478,2.80306,2.8042,7000000.0
2007-08-28 06:41:00,2.80223,2.80436,2.79906,2.80282,6250000.0
2007-08-28 06:42:00,2.80511,2.80529,2.79921,2.8028,6750000.0
2007-08-28 06:43:00,2.80347,2.80509,2.80178,2.80509,10750000.0
2007-08-28 06:44:00,2.79744,2.80302,2.79744,2.80302,7500000.0
2007-08-28 06:46:00,2.8036,2.80563,2.80015,2.80563,7750000.0
2007-08-28 06:47:00,2.80537,2.8054,2.80225,2.80476,7380000.0
2007-08-28 06:48:00,2.80317,2.80522,2.80161,2.80184,10130000.0
2007-08-28 06:49:00,2.80524,2.80552,2.80203,2.80434,8000000.0
2007-08-28 06:50:00,2.79916,2.80575,2.79916,2.80575,5750000.0
2007-08-28 06:51:00,2.80135,2.80505,2.79955,2.80049,7130000.0
2007-08-28 06:52:00,2.80446,2.80446,2.80208,2.80371,6880000.0
2007-08-28 06:53:00,2.80315,2.80468,2.80017,2.80468,8250000.0
2007-08-28 06:54:00,2.80185,2.80506,2.80185,2.80496,7380000.0
2007-08-28 06:55:00,2.80293,2.80547,2.80103,2.80439,13500000.0
2007-08-28 06:56:00,2.80313,2.80427,2.79745,2.8019,9250000.0
2007-08-28 06:57:00,2.80097,2.8039,2.80097,2.80337,12750000.0
2007-08-28 06:58:00,2.80122,2.80473,2.79863,2.80288,8250000.0
2007-08-28 06:59:00,2.8043,2.80452,2.80001,2.80194,6750000.0
2007-08-28 07:00:00,2.80185,2.80507,2.80036,2.80468,6750000.0
2007-08-28 07:01:00,2.80222,2.80491,2.8009,2.80475,5630000.0
2007-08-28 07:02:00,2.80439,2.80439,2.80174,2.80174,3000000.0
2007-08-28 07:03:00,2.8028,2.80412,2.80036,2.80412,7000000.0
2007-08-28 07:04:00,2.80232,2.80466,2.79811,2.80466,10750000.0
2007-08-28 07:05:00,2.80148,2.80508,2.80108,2.80508,8750000.0
2007-08-28 07:06:00,2.80401,2.80515,2.79935,2.80464,12000000.0
2007-08-28 07:08:00,2.80352,2.80428,2.8025,2.80278,6750000.0
2007-08-28 07:09:00,2.802,2.80324,2.80079,2.80145,12630000.0
2007-08-28 07:10:00,2.80446,2.80553,2.80155,2.80212,7500000.0
2007-08-28 07:11:00,2.80477,2.80509,2.80185,2.80509,7750000.0
2007-08-28 07:12:00,2.80279,2.80514,2.80279,2.80372,7500000.0
2007-08-28 07:13:00,2.80217,2.80478,2.80217,2.80261,10000000.0
2007-08-28 07:14:00,2.80563,2.80587,2.8031,2.80553,10000000.0
2007-08-28 07:15:00,2.80329,2.80509,2.79971,2.80324,6500000.0
2007-08-28 07:16:00,2.80514,2.80594,2.79922,2.80461,11880000.0
2007-08-28 07:17:00,2.80554,2.80593,2.80139,2.80593,7000000.0
2007-08-28 07:18:00,2.80602,2.80602,2.80362,2.80589,12130000.0
2007-08-28 07:19:00,2.80298,2.8054,2.80251,2.80251,6630000.0
2007-08-28 07:20:00,2.80467,2.80604,2.80357,2.80403,7750000.0
2007-08-28 07:21:00,2.8057,2.80638,2.80416,2.80638,11000000.0
2007-08-28 07:22:00,2.80307,2.80629,2.8002,2.80252,8880000.0
2007-08-28 07:23:00,2.80616,2.80621,2.80347,2.80347,14000000.0
2007-08-28 07:24:00,2.80612,2.80733,2.80271,2.80604,12750000.0
2007-08-28 07:25:00,2.80689,2.80732,2.8012,2.80219,5630000.0
2007-08-28 07:26:00,2.80341,2.8072,2.80275,2.80696,8500000.0
2007-08-28 07:27:00,2.80402,2.80785,2.80205,2.80768,14750000.0
2007-08-28 07:28:00,2.80722,2.80722,2.8037,2.8037,8250000.0
2007-08-28 07:29:00,2.80444,2.80705,2.80406,2.80406,10250000.0
2007-08-28 07:30:00,2.8044,2.80736,2.80375,2.80564,6250000.0
2007-08-28 07:31:00,2.80592,2.80751,2.80278,2.80751,17630000.0
2007-08-28 07:32:00,2.8046,2.8074,2.80401,2.80565,12630000.0
2007-08-28 07:33:00,2.80547,2.80547,2.80547,2.80547,750000.0
2007-08-28 07:34:00,2.8055,2.80774,2.8012,2.80774,11750000.0
2007-08-28 07:35:00,2.80829,2.80829,2.8021,2.80326,4000000.0
2007-08-28 07:36:00,2.80825,2.80825,2.80219,2.80755,8630000.0
2007-08-28 07:37:00,2.80539,2.80679,2.80234,2.80234,9250000.0
2007-08-28 07:38:00,2.80516,2.80784,2.8033,2.8074,6630000.0
2007-08-28 07:39:00,2.80277,2.80711,2.80277,2.80502,7250000.0
2007-08-28 07:40:00,2.80416,2.80716,2.80146,2.80372,14130000.0
2007-08-28 07:41:00,2.80531,2.80692,2.80531,2.80692,1750000.0
2007-08-28 07:42:00,2.80377,2.80828,2.80377,2.80828,5630000.0
2007-08-28 07:43:00,2.80719,2.80719,2.8026,2.80549,10630000.0
2007-08-28 07:44:00,2.80779,2.80783,2.80319,2.80783,7130000.0
2007-08-28 07:45:00,2.8039,2.80718,2.80389,2.80718,7000000.0
2007-08-28 07:46:00,2.80274,2.80742,2.80274,2.80402,8250000.0
2007-08-28 07:47:00,2.80507,2.80605,2.8035,2.8039,11000000.0
2007-08-28 07:48:00,2.80533,2.80708,2.8036,2.80708,6250000.0
2007-08-28 07:49:00,2.80548,2.80656,2.80019,2.80405,7500000.0
2007-08-28 07:50:00,2.80426,2.80727,2.80054,2.80727,9500000.0
2007-08-28 07:51:00,2.80678,2.80879,2.80482,2.80879,4750000.0
2007-08-28 07:52:00,2.80575,2.80705,2.80273,2.80705,8380000.0
2007-08-28 07:53:00,2.80688,2.80803,2.80241,2.80649,9630000.0
2007-08-28 07:54:00,2.80605,2.80735,2.80583,2.80583,12000000.0
2007-08-28 07:55:00,2.80727,2.80821,2.80554,2.80821,7000000.0
2007-08-28 07:56:00,2.80668,2.80671,2.80357,2.80614,10630000.0
2007-08-28 07:57:00,2.80671,2.80773,2.79977,2.80773,12000000.0
2007-08-28 07:58:00,2.80584,2.80655,2.80181,2.80181,7000000.0
2007-08-28 07:59:00,2.80685,2.80781,2.80281,2.80712,8500000.0
2007-08-28 08:00:00,2.80485,2.80788,2.79896,2.80788,5250000.0
2007-08-28 08:01:00,2.8063,2.80783,2.80487,2.80783,7250000.0
2007-08-28 08:02:00,2.80702,2.80748,2.80294,2.80748,10250000.0
2007-08-28 08:03:00,2.80697,2.80737,2.80213,2.80737,11250000.0
2007-08-28 08:04:00,2.80893,2.80893,2.8009,2.8073,7510000.0
2007-08-28 08:05:00,2.80528,2.80725,2.80231,2.80689,17130000.0
2007-08-28 08:06:00,2.80826,2.80826,2.8019,2.8019,5500000.0
2007-08-28 08:07:00,2.80507,2.80765,2.80507,2.80616,5630000.0
2007-08-28 08:08:00,2.80748,2.80786,2.80535,2.80568,4880000.0
2007-08-28 08:09:00,2.80701,2.80763,2.80275,2.80717,6250000.0
2007-08-28 08:10:00,2.80718,2.80718,2.80199,2.80412,12000000.0
2007-08-28 08:11:00,2.8075,2.80768,2.80145,2.8051,9250000.0
2007-08-28 08:12:00,2.80731,2.80731,2.80304,2.80643,5880000.0
2007-08-28 08:13:00,2.80485,2.80638,2.80169,2.80453,12750000.0
2007-08-28 08:14:00,2.80721,2.80756,2.80057,2.80515,6000000.0
2007-08-28 08:15:00,2.80318,2.8063,2.79913,2.80536,10750000.0
2007-08-28 08:16:00,2.80803,2.8091,2.80191,2.80846,7250000.0
2007-08-28 08:17:00,2.80396,2.80774,2.80396,2.80701,12010000.0
2007-08-28 08:18:00,2.80547,2.8089,2.80198,2.8072,11250000.0
2007-08-28 08:19:00,2.80857,2.81014,2.80687,2.81014,10500000.0
2007-08-28 08:20:00,2.80727,2.80946,2.80508,2.80946,10380000.0
2007-08-28 08:21:00,2.81114,2.81114,2.80635,2.80687,9000000.0
2007-08-28 08:22:00,2.80959,2.81046,2.80621,2.80655,12750000.0
2007-08-28 08:23:00,2.80797,2.8104,2.80334,2.8104,10630000.0
2007-08-28 08:24:00,2.80477,2.80886,2.80348,2.80858,6000000.0
2007-08-28 08:25:00,2.80548,2.80837,2.80353,2.80657,8380000.0
2007-08-28 08:26:00,2.80566,2.80964,2.80566,2.80907,7130000.0
2007-08-28 08:27:00,2.80662,2.80905,2.80416,2.80905,6750000.0
2007-08-28 08:28:00,2.80265,2.80956,2.80265,2.80679,7000000.0
2007-08-28 08:29:00,2.80895,2.80895,2.80293,2.80775,8880000.0
2007-08-28 08:30:00,2.80495,2.80816,2.80433,2.80574,9250000.0
2007-08-28 08:31:00,2.80801,2.80881,2.80379,2.80534,10250000.0
2007-08-28 08:32:00,2.80453,2.80739,2.80394,2.80739,5750000.0
2007-08-28 08:33:00,2.80725,2.80809,2.80453,2.80617,11630000.0
2007-08-28 08:34:00,2.80466,2.80792,2.80292,2.80528,5880000.0
2007-08-28 08:35:00,2.80515,2.80712,2.80076,2.80672,8500000.0
2007-08-28 08:36:00,2.80592,2.80738,2.80479,2.80565,6880000.0
2007-08-28 08:37:00,2.80847,2.80847,2.80584,2.80774,8750000.0
2007-08-28 08:38:00,2.80536,2.80785,2.80325,2.80785,6000000.0
2007-08-28 08:39:00,2.80607,2.80694,2.80401,2.80423,6380000.0
2007-08-28 08:40:00,2.80126,2.8074,2.80126,2.80739,9380000.0
2007-08-28 08:41:00,2.80043,2.80673,2.80043,2.80663,7000000.0
2007-08-28 08:42:00,2.80275,2.80758,2.80037,2.80758,8500000.0
2007-08-28 08:43:00,2.8048,2.80779,2.8028,2.80756,7250000.0
2007-08-28 08:44:00,2.80762,2.80867,2.80265,2.80265,4880000.0
2007-08-28 08:45:00,2.80481,2.80756,2.80103,2.80702,8250000.0
2007-08-28 08:46:00,2.80488,2.80901,2.80454,2.80561,8750000.0
2007-08-28 08:47:00,2.80523,2.80742,2.80191,2.80191,12750000.0
2007-08-28 08:48:00,2.80787,2.80801,2.79977,2.79977,9000000.0
2007-08-28 08:49:00,2.80624,2.80718,2.8043,2.80578,9750000.0
2007-08-28 08:50:00,2.80712,2.80791,2.80171,2.80171,6500000.0
2007-08-28 08:51:00,2.8053,2.80859,2.8034,2.80859,7250000.0
2007-08-28 08:52:00,2.80531,2.80772,2.80122,2.80772,6250000.0
2007-08-28 08:53:00,2.80374,2.80785,2.80374,2.8061,8500000.0
2007-08-28 08:54:00,2.80778,2.80885,2.80595,2.80813,6500000.0
2007-08-28 08:55:00,2.80613,2.80798,2.80426,2.80798,10130000.0
2007-08-28 08:56:00,2.80702,2.80806,2.80449,2.80449,7130000.0
2007-08-28 08:57:00,2.80489,2.80814,2.80376,2.8051,6750000.0
2007-08-28 08:58:00,2.80594,2.80917,2.80594,2.80917,5630000.0
2007-08-28 08:59:00,2.80665,2.80903,2.80556,2.80644,8000000.0
2007-08-28 09:00:00,2.80852,2.80919,2.80248,2.80552,8750000.0
2007-08-28 09:01:00,2.80777,2.80925,2.80519,2.80591,8000000.0
2007-08-28 09:02:00,2.80657,2.80867,2.80475,2.80475,9000000.0
2007-08-28 09:03:00,2.80857,2.8102,2.80563,2.8097,7750000.0
2007-08-28 09:04:00,2.80567,2.80928,2.80567,2.80681,5880000.0
2007-08-28 09:05:00,2.80537,2.80733,2.80517,2.80679,7000000.0
2007-08-28 09:06:00,2.80597,2.80966,2.80597,2.80826,9630000.0
2007-08-28 09:07:00,2.80989,2.80989,2.80489,2.80641,14130000.0
2007-08-28 09:08:00,2.8093,2.80942,2.80572,2.80726,6130000.0
2007-08-28 09:09:00,2.8069,2.80748,2.80447,2.80447,6380000.0
2007-08-28 09:10:00,2.80569,2.80714,2.80098,2.80173,9250000.0
2007-08-28 09:11:00,2.80548,2.8068,2.80277,2.8056,7750000.0
2007-08-28 09:12:00,2.80411,2.80733,2.80411,2.80733,5500000.0
2007-08-28 09:13:00,2.8052,2.80634,2.80359,2.80506,5500000.0
2007-08-28 09:14:00,2.80439,2.80679,2.80214,2.80587,6500000.0
2007-08-28 09:15:00,2.80699,2.80699,2.80223,2.80399,9000000.0
2007-08-28 09:16:00,2.80465,2.80607,2.8023,2.80408,8250000.0
2007-08-28 09:17:00,2.80567,2.80614,2.80024,2.80592,12750000.0
2007-08-28 09:18:00,2.80428,2.8064,2.80065,2.8064,10750000.0
2007-08-28 09:19:00,2.80324,2.8057,2.80199,2.80199,7880000.0
2007-08-28 09:20:00,2.80447,2.80597,2.80157,2.80367,11500000.0
2007-08-28 09:21:00,2.80575,2.80641,2.8011,2.80342,7250000.0
2007-08-28 09:22:00,2.80654,2.80654,2.80156,2.80311,11380000.0
2007-08-28 09:23:00,2.80719,2.80751,2.80263,2.80525,5750000.0
2007-08-28 09:24:00,2.8068,2.80691,2.80111,2.80519,12630000.0
2007-08-28 09:25:00,2.80413,2.80694,2.80413,2.80556,10500000.0
2007-08-28 09:26:00,2.8066,2.80665,2.80144,2.80144,6750000.0
2007-08-28 09:27:00,2.80662,2.80735,2.8018,2.8018,8750000.0
2007-08-28 09:28:00,2.80608,2.80624,2.80313,2.80345,10380000.0
2007-08-28 09:29:00,2.8055,2.80588,2.80151,2.80541,16630000.0
2007-08-28 09:30:00,2.8052,2.80579,2.80079,2.80391,7630000.0
2007-08-28 09:31:00,2.80547,2.80556,2.80216,2.80448,9250000.0
2007-08-28 09:32:00,2.804,2.80532,2.8016,2.80532,8130000.0
2007-08-28 09:33:00,2.80518,2.80529,2.79941,2.80412,6250000.0
2007-08-28 09:34:00,2.80334,2.80536,2.80281,2.80342,12000000.0
2007-08-28 09:35:00,2.80164,2.80588,2.80149,2.80588,9500000.0
2007-08-28 09:36:00,2.79812,2.80615,2.79812,2.80475,10500000.0
2007-08-28 09:37:00,2.80147,2.80688,2.80147,2.80651,7500000.0
2007-08-28 09:38:00,2.80318,2.80506,2.80019,2.80476,10750000.0
2007-08-28 09:39:00,2.80232,2.8066,2.80184,2.8066,10500000.0
2007-08-28 09:40:00,2.80329,2.80543,2.80006,2.80525,12880000.0
2007-08-28 09:41:00,2.80521,2.80689,2.80455,2.80689,6880000.0
2007-08-28 09:42:00,2.80422,2.80613,2.80092,2.80508,11250000.0
2007-08-28 09:43:00,2.80627,2.80643,2.80177,2.80592,6000000.0
2007-08-28 09:44:00,2.80444,2.8058,2.80277,2.8058,7000000.0
2007-08-28 09:45:00,2.80446,2.80665,2.80006,2.80665,9000000.0
2007-08-28 09:46:00,2.80498,2.80617,2.80246,2.80457,8750000.0
2007-08-28 09:47:00,2.80683,2.80704,2.80067,2.80067,7380000.0
2007-08-28 09:48:00,2.80394,2.80718,2.8035,2.80666,8250000.0
2007-08-28 09:49:00,2.80322,2.8073,2.80322,2.80717,10000000.0
2007-08-28 09:50:00,2.8032,2.80796,2.80287,2.8078,6380000.0
2007-08-28 09:51:00,2.80495,2.80851,2.80389,2.80708,10500000.0
2007-08-28 09:52:00,2.80389,2.8072,2.80389,2.80658,7250000.0
2007-08-28 09:53:00,2.80795,2.80795,2.80516,2.80518,7250000.0
2007-08-28 09:54:00,2.80758,2.80758,2.80423,2.80436,6750000.0
2007-08-28 09:55:00,2.80413,2.8071,2.80413,2.80475,6750000.0
2007-08-28 09:56:00,2.80385,2.80751,2.80345,2.80635,9250000.0
2007-08-28 09:57:00,2.80635,2.80692,2.80397,2.80647,15880000.0
2007-08-28 09:58:00,2.80652,2.80669,2.80094,2.80449,6750000.0
2007-08-28 09:59:00,2.80509,2.80727,2.80477,2.80708,11750000.0
2007-08-28 10:00:00,2.80677,2.80677,2.80069,2.80225,8250000.0
2007-08-28 10:01:00,2.80676,2.80676,2.80414,2.80414,8130000.0
2007-08-28 10:02:00,2.80564,2.80618,2.80395,2.80443,13750000.0
2007-08-28 10:03:00,2.80381,2.8054,2.79933,2.8054,12380000.0
2007-08-28 10:04:00,2.80353,2.80646,2.80105,2.80105,9630000.0
2007-08-28 10:05:00,2.80419,2.80574,2.798,2.80527,11750000.0
2007-08-28 10:06:00,2.80555,2.80604,2.80375,2.80441,6130000.0
2007-08-28 10:07:00,2.80151,2.80527,2.8013,2.80462,16000000.0
2007-08-28 10:08:00,2.80371,2.80568,2.80149,2.80371,5630000.0
2007-08-28 10:09:00,2.80121,2.80516,2.80051,2.80356,10250000.0
2007-08-28 10:10:00,2.80415,2.80526,2.8015,2.80298,9000000.0
2007-08-28 10:11:00,2.80427,2.80556,2.80187,2.80187,7500000.0
2007-08-28 10:12:00,2.80627,2.80627,2.80127,2.80414,7250000.0
2007-08-28 10:13:00,2.80346,2.8056,2.80056,2.80056,6750000.0
2007-08-28 10:14:00,2.80298,2.80569,2.80076,2.80569,7750000.0
2007-08-28 10:15:00,2.80383,2.80774,2.80139,2.80252,11500000.0
2007-08-28 10:16:00,2.8045,2.80535,2.80319,2.80371,5250000.0
2007-08-28 10:17:00,2.80509,2.80514,2.79956,2.80514,10880000.0
2007-08-28 10:18:00,2.8037,2.80602,2.80156,2.8032,6000000.0
2007-08-28 10:19:00,2.80515,2.8052,2.80021,2.8052,5250000.0
2007-08-28 10:20:00,2.80361,2.80469,2.79945,2.80162,7000000.0
2007-08-28 10:21:00,2.8016,2.8054,2.80122,2.8051,10250000.0
2007-08-28 10:22:00,2.80252,2.8052,2.80194,2.8052,6250000.0
2007-08-28 10:23:00,2.80463,2.80502,2.80321,2.80496,8750000.0
2007-08-28 10:24:00,2.80201,2.80625,2.80201,2.80539,9250000.0
2007-08-28 10:25:00,2.80564,2.80564,2.80282,2.8047,10750000.0
2007-08-28 10:26:00,2.80209,2.80504,2.8006,2.8045,7000000.0
2007-08-28 10:27:00,2.80226,2.80467,2.79898,2.80467,7000000.0
2007-08-28 10:28:00,2.80151,2.80504,2.80131,2.80143,12000000.0
2007-08-28 10:29:00,2.80453,2.80487,2.80299,2.80448,7510000.0
2007-08-28 10:30:00,2.80367,2.80593,2.79748,2.80046,7750000.0
2007-08-28 10:31:00,2.80318,2.80482,2.79955,2.80091,6750000.0
2007-08-28 10:32:00,2.80127,2.80422,2.80127,2.8042,9250000.0
2007-08-28 10:33:00,2.80414,2.80487,2.80008,2.80487,10630000.0
2007-08-28 10:34:00,2.80383,2.80455,2.80033,2.80454,7750000.0
2007-08-28 10:35:00,2.80198,2.80368,2.79918,2.79918,12250000.0
2007-08-28 10:36:00,2.80452,2.80467,2.79877,2.80097,13130000.0
2007-08-28 10:37:00,2.80488,2.80488,2.80002,2.8041,11630000.0
2007-08-28 10:38:00,2.80255,2.8035,2.80026,2.80329,9380000.0
2007-08-28 10:39:00,2.80388,2.80397,2.80249,2.80282,5250000.0
2007-08-28 10:40:00,2.80473,2.80473,2.79785,2.79785,13500000.0
2007-08-28 10:41:00,2.80321,2.80477,2.80045,2.80045,5250000.0
2007-08-28 10:42:00,2.80402,2.80403,2.80101,2.80338,8500000.0
2007-08-28 10:43:00,2.80321,2.80433,2.80123,2.8039,9630000.0
2007-08-28 10:44:00,2.80534,2.80535,2.79871,2.80263,7750000.0
2007-08-28 10:45:00,2.80193,2.80477,2.79963,2.8047,8500000.0
2007-08-28 10:46:00,2.8046,2.8046,2.80125,2.80369,8880000.0
2007-08-28 10:47:00,2.80495,2.80495,2.79958,2.80336,7250000.0
2007-08-28 10:48:00,2.80228,2.80383,2.80201,2.80353,5750000.0
2007-08-28 10:49:00,2.80142,2.80495,2.80099,2.80166,14250000.0
2007-08-28 10:50:00,2.80123,2.80366,2.79945,2.8018,7130000.0
2007-08-28 10:51:00,2.80164,2.80424,2.80143,2.80424,11130000.0
2007-08-28 10:52:00,2.80454,2.80454,2.80143,2.80143,7000000.0
2007-08-28 10:53:00,2.8046,2.8046,2.80208,2.80368,7750000.0
2007-08-28 10:54:00,2.80258,2.80394,2.80013,2.80394,6250000.0
2007-08-28 10:55:00,2.80201,2.80422,2.80125,2.80408,10500000.0
2007-08-28 10:56:00,2.80152,2.80508,2.80035,2.80336,8750000.0
2007-08-28 10:57:00,2.80495,2.80495,2.79968,2.80453,7500000.0
2007-08-28 10:58:00,2.80244,2.80472,2.80132,2.80132,8500000.0
2007-08-28 10:59:00,2.80561,2.80561,2.80192,2.80473,7750000.0
2007-08-28 11:00:00,2.80558,2.80558,2.8032,2.80476,12880000.0
2007-08-28 11:01:00,2.80297,2.80604,2.80169,2.80387,11000000.0
2007-08-28 11:02:00,2.80594,2.80662,2.80405,2.80662,6750000.0
2007-08-28 11:03:00,2.80255,2.8058,2.80149,2.80491,9500000.0
2007-08-28 11:04:00,2.80382,2.80547,2.79985,2.80269,6500000.0
2007-08-28 11:05:00,2.80355,2.80512,2.80052,2.80327,9250000.0
2007-08-28 11:06:00,2.8039,2.80603,2.79913,2.80585,13000000.0
2007-08-28 11:07:00,2.8056,2.80564,2.80214,2.804,7500000.0
2007-08-28 11:08:00,2.80193,2.8044,2.80129,2.80254,9250000.0
2007-08-28 11:09:00,2.80341,2.80446,2.80181,2.80407,7750000.0
2007-08-28 11:10:00,2.80465,2.80465,2.8006,2.80332,14130000.0
2007-08-28 11:11:00,2.80383,2.8044,2.80227,2.8044,5880000.0
2007-08-28 11:12:00,2.80338,2.80515,2.80113,2.80515,16380000.0
2007-08-28 11:13:00,2.80168,2.80572,2.80168,2.80346,9250000.0
2007-08-28 11:14:00,2.80495,2.8054,2.80047,2.80047,10000000.0
2007-08-28 11:15:00,2.8039,2.80551,2.80089,2.80426,9130000.0
2007-08-28 11:16:00,2.80152,2.80557,2.80152,2.80502,12630000.0
2007-08-28 11:17:00,2.80071,2.80447,2.80071,2.80188,8380000.0
2007-08-28 11:18:00,2.7995,2.80459,2.7995,2.80459,6500000.0
2007-08-28 11:19:00,2.8032,2.80409,2.8009,2.80371,6750000.0
2007-08-28 11:20:00,2.80248,2.807,2.80092,2.80181,9630000.0
2007-08-28 11:21:00,2.80287,2.80469,2.79823,2.80401,12250000.0
2007-08-28 11:22:00,2.80467,2.805,2.80271,2.805,5250000.0
2007-08-28 11:23:00,2.80399,2.80538,2.80029,2.80416,10760000.0
2007-08-28 11:24:00,2.80491,2.80651,2.79885,2.80469,15880000.0
2007-08-28 11:25:00,2.8051,2.8051,2.79764,2.79932,13750000.0
2007-08-28 11:26:00,2.80549,2.80549,2.80222,2.80446,11500000.0
2007-08-28 11:27:00,2.80441,2.80441,2.79916,2.8024,7500000.0
2007-08-28 11:28:00,2.80534,2.80534,2.80153,2.80506,7260000.0
2007-08-28 11:29:00,2.80394,2.80457,2.80013,2.80457,9000000.0
2007-08-28 11:31:00,2.80408,2.80513,2.80263,2.80276,13000000.0
2007-08-28 11:32:00,2.80432,2.80484,2.8014,2.80423,7000000.0
2007-08-28 11:33:00,2.80425,2.80512,2.80287,2.80287,9750000.0
2007-08-28 11:34:00,2.80346,2.80513,2.79945,2.80425,6750000.0
2007-08-28 11:35:00,2.80531,2.80531,2.79963,2.80341,5500000.0
2007-08-28 11:36:00,2.80415,2.80452,2.80066,2.80392,8630000.0
2007-08-28 11:37:00,2.80484,2.80544,2.80109,2.80301,8000000.0
2007-08-28 11:38:00,2.80087,2.80428,2.80087,2.80306,5500000.0
2007-08-28 11:39:00,2.80439,2.80439,2.8007,2.80144,10500000.0
2007-08-28 11:40:00,2.79807,2.80415,2.79782,2.80389,6750000.0
2007-08-28 11:41:00,2.8034,2.80426,2.79689,2.80401,5500000.0
2007-08-28 11:42:00,2.80362,2.80491,2.79995,2.80114,12750000.0
2007-08-28 11:43:00,2.8033,2.80439,2.80025,2.80122,8000000.0
2007-08-28 11:44:00,2.80362,2.80362,2.79807,2.79864,6250000.0
2007-08-28 11:45:00,2.80397,2.80433,2.80085,2.80433,9380000.0
2007-08-28 11:46:00,2.80128,2.80505,2.80043,2.80217,7880000.0
2007-08-28 11:47:00,2.80386,2.80386,2.80054,2.80241,8750000.0
2007-08-28 11:48:00,2.80027,2.80354,2.80002,2.80344,5500000.0
2007-08-28 11:49:00,2.80063,2.80239,2.79666,2.80239,8630000.0
2007-08-28 11:50:00,2.80165,2.80251,2.7966,2.80142,9750000.0
2007-08-28 11:51:00,2.7995,2.80267,2.79789,2.79789,15000000.0
2007-08-28 11:52:00,2.80323,2.8034,2.79971,2.8034,9500000.0
2007-08-28 11:53:00,2.7989,2.80309,2.79843,2.80243,9500000.0
2007-08-28 11:54:00,2.80256,2.80277,2.80068,2.80234,8380000.0
2007-08-28 11:55:00,2.79961,2.80293,2.79961,2.80098,9250000.0
2007-08-28 11:56:00,2.80368,2.80375,2.79889,2.80075,6380000.0
2007-08-28 11:57:00,2.80225,2.80225,2.79651,2.80133,11000000.0
2007-08-28 11:58:00,2.80152,2.8035,2.79956,2.80165,8500000.0
2007-08-28 11:59:00,2.80235,2.80261,2.80061,2.80261,9750000.0
2007-08-28 12:00:00,2.80151,2.80196,2.79827,2.80074,10750000.0
2007-08-28 12:01:00,2.80088,2.80088,2.79603,2.79939,7000000.0
2007-08-28 12:02:00,2.80046,2.80071,2.79656,2.79969,9000000.0
2007-08-28 12:03:00,2.79993,2.80009,2.79707,2.79935,5500000.0
2007-08-28 12:04:00,2.79741,2.80201,2.79741,2.80083,9000000.0
2007-08-28 12:05:00,2.79917,2.79978,2.79722,2.79978,6260000.0
2007-08-28 12:06:00,2.80026,2.80026,2.79567,2.79986,9130000.0
2007-08-28 12:07:00,2.79976,2.79994,2.79669,2.79994,8750000.0
2007-08-28 12:08:00,2.79652,2.8004,2.79652,2.8004,7500000.0
2007-08-28 12:09:00,2.79946,2.80032,2.79588,2.79588,8130000.0
2007-08-28 12:10:00,2.80082,2.80082,2.79189,2.79921,9750000.0
2007-08-28 12:11:00,2.79453,2.79793,2.79453,2.79707,7000000.0
2007-08-28 12:12:00,2.79758,2.79927,2.79556,2.79927,7250000.0
2007-08-28 12:13:00,2.7961,2.79955,2.79502,2.7964,6750000.0
2007-08-28 12:14:00,2.7975,2.7975,2.79303,2.796,7750000.0
2007-08-28 12:15:00,2.79741,2.79883,2.79563,2.79883,7750000.0
2007-08-28 12:16:00,2.79706,2.79935,2.79333,2.79871,10750000.0
2007-08-28 12:17:00,2.79406,2.79923,2.7933,2.79503,5260000.0
2007-08-28 12:18:00,2.79913,2.79928,2.79559,2.79559,8250000.0
2007-08-28 12:19:00,2.79911,2.79911,2.79564,2.7982,6250000.0
2007-08-28 12:20:00,2.79447,2.79977,2.79447,2.79815,9630000.0
2007-08-28 12:21:00,2.79601,2.80087,2.79601,2.79815,12500000.0
2007-08-28 12:22:00,2.79741,2.80059,2.79632,2.79786,9000000.0
2007-08-28 12:23:00,2.7962,2.79949,2.79445,2.79923,7880000.0
2007-08-28 12:24:00,2.79938,2.79984,2.79634,2.79634,9500000.0
2007-08-28 12:25:00,2.79795,2.79918,2.79711,2.7982,8250000.0
2007-08-28 12:26:00,2.79872,2.79944,2.79379,2.79815,9890000.0
2007-08-28 12:27:00,2.79776,2.7983,2.79498,2.79661,7500000.0
2007-08-28 12:28:00,2.79871,2.79938,2.79522,2.79892,8880000.0
2007-08-28 12:29:00,2.79665,2.79897,2.79381,2.79381,14750000.0
2007-08-28 12:30:00,2.79704,2.7983,2.79438,2.7955,6750000.0
2007-08-28 12:31:00,2.79949,2.79976,2.79529,2.79771,6250000.0
2007-08-28 12:32:00,2.79927,2.79975,2.79306,2.79642,7750000.0
2007-08-28 12:33:00,2.79629,2.79837,2.79458,2.79837,8000000.0
2007-08-28 12:34:00,2.79839,2.79944,2.7945,2.79889,10750000.0
2007-08-28 12:35:00,2.79792,2.79846,2.79457,2.79696,6500000.0
2007-08-28 12:36:00,2.79688,2.79938,2.79421,2.79722,14000000.0
2007-08-28 12:37:00,2.79855,2.79986,2.79511,2.79934,9250000.0
2007-08-28 12:38:00,2.79853,2.79853,2.79452,2.79452,6380000.0
2007-08-28 12:39:00,2.79878,2.79878,2.79432,2.79504,9500000.0
2007-08-28 12:40:00,2.79451,2.79844,2.79428,2.79844,8380000.0
2007-08-28 12:41:00,2.79772,2.79918,2.79462,2.79866,9630000.0
2007-08-28 12:42:00,2.79659,2.79784,2.7956,2.79784,6250000.0
2007-08-28 12:43:00,2.797,2.79815,2.79522,2.79757,12000000.0
2007-08-28 12:44:00,2.79643,2.79801,2.79238,2.79801,10000000.0
2007-08-28 12:45:00,2.79771,2.79771,2.79421,2.79749,9250000.0
2007-08-28 12:46:00,2.79645,2.79733,2.79497,2.79733,5250000.0
2007-08-28 12:47:00,2.79582,2.79752,2.79495,2.79495,7000000.0
2007-08-28 12:48:00,2.79487,2.7976,2.79316,2.79628,9500000.0
2007-08-28 12:49:00,2.79838,2.79838,2.79362,2.79557,9250000.0
2007-08-28 12:50:00,2.7974,2.79751,2.79461,2.79543,11000000.0
2007-08-28 12:51:00,2.79275,2.79662,2.79168,2.79662,8000000.0
2007-08-28 12:52:00,2.79691,2.79691,2.79069,2.79574,7500000.0
2007-08-28 12:53:00,2.79408,2.79602,2.79201,2.79581,9130000.0
2007-08-28 12:54:00,2.79396,2.7976,2.79179,2.79461,12750000.0
2007-08-28 12:55:00,2.79367,2.79756,2.79334,2.79431,10380000.0
2007-08-28 12:56:00,2.79658,2.79992,2.79222,2.79927,12000000.0
2007-08-28 12:57:00,2.79427,2.79822,2.7925,2.79822,11250000.0
2007-08-28 12:58:00,2.79697,2.79769,2.79366,2.79627,6750000.0
2007-08-28 12:59:00,2.79742,2.7985,2.79582,2.79672,13250000.0
2007-08-28 13:00:00,2.79643,2.79817,2.79108,2.79108,7750000.0
2007-08-28 13:01:00,2.79589,2.79787,2.79374,2.79557,8250000.0
2007-08-28 13:02:00,2.79527,2.79813,2.79143,2.79813,8500000.0
2007-08-28 13:03:00,2.79287,2.79862,2.79287,2.79836,11500000.0
2007-08-28 13:04:00,2.79616,2.79898,2.7949,2.79741,6630000.0
2007-08-28 13:05:00,2.79446,2.79817,2.79446,2.79817,8630000.0
2007-08-28 13:06:00,2.79703,2.79875,2.79444,2.79444,6750000.0
2007-08-28 13:07:00,2.79685,2.79712,2.79112,2.79347,11500000.0
2007-08-28 13:08:00,2.79812,2.79812,2.79573,2.79736,7500000.0
2007-08-28 13:09:00,2.79879,2.79879,2.79355,2.79755,5250000.0
2007-08-28 13:10:00,2.79714,2.79919,2.79395,2.79881,9750000.0
2007-08-28 13:11:00,2.79829,2.79845,2.7932,2.79845,8500000.0
2007-08-28 13:12:00,2.79686,2.798,2.79517,2.79705,8750000.0
2007-08-28 13:13:00,2.79711,2.79947,2.7943,2.79898,8000000.0
2007-08-28 13:14:00,2.79372,2.79912,2.79372,2.79389,6000000.0
2007-08-28 13:15:00,2.79833,2.79916,2.79525,2.79879,6500000.0
2007-08-28 13:16:00,2.79885,2.7995,2.79628,2.79769,10500000.0
2007-08-28 13:17:00,2.79972,2.79972,2.79575,2.79898,9750000.0
2007-08-28 13:18:00,2.79807,2.79984,2.79524,2.79945,6500000.0
2007-08-28 13:19:00,2.79883,2.7998,2.79571,2.7998,10750000.0
2007-08-28 13:20:00,2.79512,2.79881,2.79512,2.79835,8750000.0
2007-08-28 13:21:00,2.79809,2.79888,2.79535,2.79854,7250000.0
2007-08-28 13:22:00,2.79876,2.79876,2.79536,2.7969,11010000.0
2007-08-28 13:23:00,2.79882,2.79885,2.79475,2.79522,8880000.0
2007-08-28 13:24:00,2.79819,2.79836,2.795,2.795,10500000.0
2007-08-28 13:25:00,2.79791,2.79911,2.79277,2.79911,12000000.0
2007-08-28 13:26:00,2.79444,2.79866,2.79444,2.79609,10510000.0
2007-08-28 13:27:00,2.79891,2.79891,2.79163,2.79439,11250000.0
2007-08-28 13:28:00,2.79431,2.79784,2.79431,2.79665,7880000.0
2007-08-28 13:29:00,2.79882,2.79922,2.79471,2.79471,10000000.0
2007-08-28 13:30:00,2.79515,2.79748,2.79126,2.79552,6250000.0
2007-08-28 13:31:00,2.79425,2.79751,2.79425,2.79604,10750000.0
2007-08-28 13:32:00,2.79615,2.79797,2.79566,2.79793,8250000.0
2007-08-28 13:33:00,2.79636,2.79908,2.79077,2.79592,11750000.0
2007-08-28 13:34:00,2.79846,2.79898,2.79531,2.7966,8380000.0
2007-08-28 13:35:00,2.79865,2.79895,2.79457,2.79895,9630000.0
2007-08-28 13:36:00,2.79572,2.79888,2.79572,2.79638,8380000.0
2007-08-28 13:37:00,2.79737,2.79861,2.79228,2.79228,5250000.0
2007-08-28 13:38:00,2.79718,2.79801,2.79369,2.79766,13130000.0
2007-08-28 13:39:00,2.79587,2.7985,2.79098,2.79847,6500000.0
2007-08-28 13:40:00,2.79758,2.79764,2.79123,2.79754,13500000.0
2007-08-28 13:41:00,2.79948,2.79948,2.79587,2.79621,11000000.0
2007-08-28 13:42:00,2.79787,2.79802,2.79545,2.796,13880000.0
2007-08-28 13:43:00,2.79833,2.79906,2.79542,2.79839,14000000.0
2007-08-28 13:44:00,2.79896,2.79903,2.79421,2.79903,10250000.0
2007-08-28 13:45:00,2.79617,2.79831,2.79496,2.79666,6630000.0
2007-08-28 13:46:00,2.7982,2.79854,2.79362,2.79362,7880000.0
2007-08-28 13:47:00,2.79679,2.79866,2.79214,2.79765,7750000.0
2007-08-28 13:48:00,2.79795,2.79828,2.79455,2.7978,5750000.0
2007-08-28 13:49:00,2.79334,2.79834,2.79305,2.79816,9750000.0
2007-08-28 13:50:00,2.79572,2.79907,2.79572,2.79907,4880000.0
2007-08-28 13:51:00,2.79793,2.79832,2.79296,2.79317,8750000.0
2007-08-28 13:52:00,2.79571,2.79847,2.79401,2.79847,7250000.0
2007-08-28 13:53:00,2.79561,2.79751,2.79328,2.79328,8750000.0
2007-08-28 13:54:00,2.79503,2.79855,2.79266,2.79702,6000000.0
2007-08-28 13:55:00,2.79871,2.79871,2.79208,2.7952,5750000.0
2007-08-28 13:56:00,2.79387,2.79752,2.79351,2.79752,8500000.0
2007-08-28 13:57:00,2.79949,2.79949,2.79738,2.79882,6750000.0
2007-08-28 13:58:00,2.79931,2.79943,2.7953,2.79683,10380000.0
2007-08-28 13:59:00,2.79849,2.79857,2.7921,2.7921,10500000.0
2007-08-28 14:00:00,2.79709,2.79915,2.79709,2.79742,7750000.0
2007-08-28 14:01:00,2.79715,2.79858,2.79553,2.79553,11010000.0
2007-08-28 14:02:00,2.79678,2.79908,2.79609,2.79668,8000000.0
2007-08-28 14:03:00,2.79585,2.79902,2.79507,2.79507,10250000.0
2007-08-28 14:04:00,2.79767,2.79944,2.79767,2.79904,8750000.0
2007-08-28 14:05:00,2.79613,2.79935,2.79613,2.79935,7000000.0
2007-08-28 14:06:00,2.80042,2.80042,2.79277,2.79895,6250000.0
2007-08-28 14:07:00,2.79968,2.79968,2.79519,2.79932,11130000.0
2007-08-28 14:08:00,2.79988,2.8005,2.79639,2.8005,9510000.0
2007-08-28 14:09:00,2.79815,2.79915,2.79505,2.79915,7630000.0
2007-08-28 14:10:00,2.79891,2.80034,2.79646,2.80034,5130000.0
2007-08-28 14:11:00,2.80066,2.80066,2.79347,2.79983,9500000.0
2007-08-28 14:12:00,2.79826,2.79911,2.79493,2.79493,9250000.0
2007-08-28 14:13:00,2.79871,2.79904,2.79552,2.79899,7630000.0
2007-08-28 14:14:00,2.79737,2.8013,2.79714,2.7972,8750000.0
2007-08-28 14:15:00,2.80025,2.80081,2.79833,2.79985,8000000.0
2007-08-28 14:16:00,2.79757,2.80026,2.79681,2.80005,7500000.0
2007-08-28 14:17:00,2.79742,2.79988,2.79701,2.79701,5250000.0
2007-08-28 14:18:00,2.79965,2.80094,2.79802,2.80094,8880000.0
2007-08-28 14:19:00,2.79673,2.80012,2.79494,2.79798,6630000.0
2007-08-28 14:20:00,2.80031,2.80031,2.79444,2.79883,9000000.0
2007-08-28 14:21:00,2.79988,2.79988,2.7941,2.79949,6750000.0
2007-08-28 14:22:00,2.79662,2.80116,2.79662,2.80116,7250000.0
2007-08-28 14:23:00,2.79857,2.79988,2.79562,2.79572,9250000.0
2007-08-28 14:24:00,2.79829,2.79921,2.79395,2.79913,10380000.0
2007-08-28 14:25:00,2.79927,2.79951,2.79642,2.79895,7880000.0
2007-08-28 14:26:00,2.7991,2.79962,2.79387,2.79725,7500000.0
2007-08-28 14:27:00,2.8,2.8,2.79695,2.79909,7250000.0
2007-08-28 14:28:00,2.79484,2.79916,2.79484,2.79781,11500000.0
2007-08-28 14:29:00,2.79851,2.79984,2.79378,2.79942,9500000.0
2007-08-28 14:30:00,2.80072,2.80072,2.79621,2.79621,5500000.0
2007-08-28 14:31:00,2.79842,2.80029,2.79325,2.79842,9750000.0
2007-08-28 14:32:00,2.79993,2.8004,2.79553,2.79892,11880000.0
2007-08-28 14:33:00,2.8005,2.8011,2.79701,2.8011,8250000.0
2007-08-28 14:34:00,2.79952,2.80053,2.79825,2.80037,8000000.0
2007-08-28 14:35:00,2.79667,2.80013,2.79504,2.79973,13130000.0
2007-08-28 14:36:00,2.80038,2.80038,2.79599,2.80019,14000000.0
2007-08-28 14:37:00,2.79813,2.80025,2.79793,2.79923,6250000.0
2007-08-28 14:38:00,2.79962,2.80093,2.7974,2.79956,7750000.0
2007-08-28 14:39:00,2.79947,2.79947,2.79739,2.79739,7500000.0
2007-08-28 14:40:00,2.79982,2.79982,2.79728,2.79901,6500000.0
2007-08-28 14:41:00,2.8011,2.8011,2.79743,2.80032,6380000.0
2007-08-28 14:42:00,2.7993,2.79949,2.79702,2.79702,6750000.0
2007-08-28 14:43:00,2.79871,2.80006,2.79303,2.7987,9750000.0
2007-08-28 14:44:00,2.79647,2.80006,2.79564,2.79912,6000000.0
2007-08-28 14:45:00,2.79777,2.79915,2.79523,2.79813,9500000.0
2007-08-28 14:46:00,2.79842,2.80001,2.79588,2.79711,12130000.0
2007-08-28 14:47:00,2.79897,2.8007,2.79594,2.79594,8000000.0
2007-08-28 14:48:00,2.79841,2.79968,2.79385,2.79457,11750000.0
2007-08-28 14:49:00,2.79971,2.80004,2.79633,2.79995,7750000.0
2007-08-28 14:50:00,2.79854,2.8005,2.79438,2.79943,7500000.0
2007-08-28 14:51:00,2.79899,2.80082,2.79793,2.79902,8380000.0
2007-08-28 14:52:00,2.80105,2.80105,2.79648,2.80011,14250000.0
2007-08-28 14:53:00,2.79744,2.79907,2.79409,2.79409,8510000.0
2007-08-28 14:54:00,2.79897,2.79943,2.7928,2.79943,11260000.0
2007-08-28 14:55:00,2.79493,2.79838,2.79489,2.798,14760000.0
2007-08-28 14:56:00,2.79821,2.79898,2.79405,2.79898,10750000.0
2007-08-28 14:57:00,2.79553,2.79897,2.79553,2.79762,7250000.0
2007-08-28 14:58:00,2.79633,2.7975,2.79584,2.79584,8500000.0
2007-08-28 14:59:00,2.79818,2.79886,2.79515,2.79886,8250000.0
2007-08-28 15:00:00,2.79871,2.79898,2.79619,2.7966,12500000.0
2007-08-28 15:01:00,2.79519,2.79878,2.79114,2.79756,10630000.0
2007-08-28 15:02:00,2.79838,2.80027,2.79371,2.79747,11880000.0
2007-08-28 15:03:00,2.79355,2.79892,2.79215,2.79668,13000000.0
2007-08-28 15:04:00,2.7974,2.79912,2.79365,2.79824,10750000.0
2007-08-28 15:05:00,2.79921,2.79921,2.79562,2.79658,8250000.0
2007-08-28 15:06:00,2.79906,2.79928,2.79728,2.7987,7380000.0
2007-08-28 15:07:00,2.79865,2.79865,2.79415,2.79769,5250000.0
2007-08-28 15:08:00,2.79873,2.79921,2.79541,2.79921,7000000.0
2007-08-28 15:09:00,2.79659,2.79953,2.79323,2.79925,10500000.0
2007-08-28 15:10:00,2.79901,2.79935,2.79555,2.79863,7500000.0
2007-08-28 15:11:00,2.79811,2.79993,2.7935,2.79993,10000000.0
2007-08-28 15:12:00,2.79774,2.79898,2.79502,2.79806,12500000.0
2007-08-28 15:13:00,2.79251,2.79938,2.79251,2.79938,9250000.0
2007-08-28 15:14:00,2.79929,2.79929,2.79473,2.79473,8000000.0
2007-08-28 15:15:00,2.7958,2.79949,2.79482,2.79701,9130000.0
2007-08-28 15:16:00,2.79716,2.7997,2.79689,2.79724,7250000.0
2007-08-28 15:17:00,2.79745,2.79997,2.79559,2.79997,14630000.0
2007-08-28 15:18:00,2.79917,2.79951,2.79633,2.79692,5500000.0
2007-08-28 15:19:00,2.79879,2.79957,2.79518,2.79518,7250000.0
2007-08-28 15:20:00,2.7974,2.80044,2.79731,2.80044,8250000.0
2007-08-28 15:21:00,2.79799,2.80017,2.79267,2.79969,11630000.0
2007-08-28 15:22:00,2.7979,2.80073,2.79484,2.7976,11500000.0
2007-08-28 15:23:00,2.79792,2.80022,2.79665,2.79978,5500000.0
2007-08-28 15:24:00,2.79915,2.80095,2.79726,2.80023,8130000.0
2007-08-28 15:25:00,2.8011,2.8011,2.79733,2.79847,8630000.0
2007-08-28 15:26:00,2.79831,2.80114,2.79684,2.79793,11750000.0
2007-08-28 15:27:00,2.79999,2.80131,2.79843,2.8006,6750000.0
2007-08-28 15:28:00,2.8019,2.8019,2.79714,2.79752,7880000.0
2007-08-28 15:29:00,2.79723,2.80081,2.79663,2.79923,9500000.0
2007-08-28 15:30:00,2.79962,2.80046,2.79793,2.80017,7000000.0
2007-08-28 15:31:00,2.79846,2.80003,2.79635,2.79635,10000000.0
2007-08-28 15:32:00,2.80036,2.8007,2.79627,2.79861,11000000.0
2007-08-28 15:33:00,2.8001,2.8002,2.79742,2.79907,11000000.0
2007-08-28 15:34:00,2.80037,2.80066,2.79738,2.80066,5750000.0
2007-08-28 15:35:00,2.79951,2.80079,2.79373,2.79373,7500000.0
2007-08-28 15:36:00,2.79911,2.80064,2.79566,2.79848,11750000.0
2007-08-28 15:37:00,2.80148,2.80148,2.79726,2.80045,6130000.0
2007-08-28 15:38:00,2.79601,2.80158,2.79406,2.79786,14750000.0
2007-08-28 15:39:00,2.8003,2.8003,2.79456,2.7974,7000000.0
2007-08-28 15:40:00,2.79725,2.80164,2.79566,2.79926,7500000.0
2007-08-28 15:41:00,2.7974,2.80188,2.79657,2.79657,6630000.0
2007-08-28 15:42:00,2.80123,2.80238,2.79885,2.80011,7750000.0
2007-08-28 15:43:00,2.80125,2.80393,2.79981,2.80393,5630000.0
2007-08-28 15:44:00,2.80301,2.80399,2.79812,2.79812,12500000.0
2007-08-28 15:45:00,2.8039,2.80395,2.80007,2.80223,9500000.0
2007-08-28 15:46:00,2.80296,2.80395,2.79933,2.8028,13390000.0
2007-08-28 15:47:00,2.80214,2.80302,2.80031,2.80186,8500000.0
2007-08-28 15:48:00,2.80257,2.80257,2.79943,2.80165,8250000.0
2007-08-28 15:49:00,2.80168,2.80215,2.79536,2.80202,10880000.0
2007-08-28 15:50:00,2.80224,2.80306,2.79671,2.80306,12130000.0
2007-08-28 15:51:00,2.80242,2.8033,2.79748,2.8033,6750000.0
2007-08-28 15:52:00,2.80118,2.80346,2.79688,2.80164,7000000.0
2007-08-28 15:53:00,2.80336,2.80342,2.79852,2.80269,7880000.0
2007-08-28 15:54:00,2.79569,2.80251,2.79569,2.80093,8000000.0
2007-08-28 15:55:00,2.80462,2.80462,2.79874,2.80312,6000000.0
2007-08-28 15:56:00,2.80013,2.80311,2.79981,2.80284,11000000.0
2007-08-28 15:57:00,2.80144,2.80212,2.79907,2.79907,7000000.0
2007-08-28 15:58:00,2.8008,2.80349,2.79674,2.79674,9000000.0
2007-08-28 15:59:00,2.80428,2.80433,2.79971,2.80282,9130000.0
2007-08-28 16:00:00,2.8028,2.8037,2.79998,2.80365,8500000.0
2007-08-28 16:01:00,2.80295,2.80295,2.7958,2.7958,10750000.0
2007-08-28 16:02:00,2.80233,2.80286,2.79875,2.79875,8880000.0
2007-08-28 16:03:00,2.80226,2.80332,2.80144,2.80209,7500000.0
2007-08-28 16:04:00,2.80127,2.80314,2.79974,2.79974,6500000.0
2007-08-28 16:05:00,2.80217,2.8029,2.79739,2.80212,8500000.0
2007-08-28 16:06:00,2.80292,2.80538,2.80223,2.80538,5750000.0
2007-08-28 16:07:00,2.80413,2.80474,2.80085,2.80474,12630000.0
2007-08-28 16:08:00,2.80268,2.80443,2.80127,2.80443,7500000.0
2007-08-28 16:09:00,2.80546,2.80546,2.80188,2.80401,7250000.0
2007-08-28 16:10:00,2.80501,2.80501,2.79919,2.80389,10880000.0
2007-08-28 16:11:00,2.80475,2.80475,2.799,2.80216,13010000.0
2007-08-28 16:12:00,2.80496,2.80496,2.80035,2.80191,9130000.0
2007-08-28 16:13:00,2.80443,2.80443,2.80066,2.80143,7130000.0
2007-08-28 16:14:00,2.80004,2.80416,2.79921,2.80159,10250000.0
2007-08-28 16:15:00,2.80066,2.80347,2.80028,2.80347,6750000.0
2007-08-28 16:16:00,2.80359,2.80359,2.7996,2.80257,11500000.0
2007-08-28 16:17:00,2.80384,2.80384,2.80019,2.80166,8880000.0
2007-08-28 16:18:00,2.80396,2.80429,2.79945,2.80312,8500000.0
2007-08-28 16:19:00,2.80251,2.80378,2.79942,2.79942,15380000.0
2007-08-28 16:20:00,2.80195,2.80303,2.79673,2.80066,8250000.0
2007-08-28 16:21:00,2.80298,2.80298,2.79738,2.80008,6000000.0
2007-08-28 16:22:00,2.80308,2.80308,2.79956,2.80031,8750000.0
2007-08-28 16:23:00,2.79951,2.80337,2.79951,2.80337,7500000.0
2007-08-28 16:24:00,2.79925,2.80397,2.7977,2.80306,13750000.0
2007-08-28 16:25:00,2.80309,2.80423,2.79969,2.80372,7750000.0
2007-08-28 16:26:00,2.80451,2.80451,2.79793,2.79793,15500000.0
2007-08-28 16:27:00,2.80513,2.80513,2.80009,2.80409,9750000.0
2007-08-28 16:28:00,2.80318,2.80395,2.79843,2.80395,8500000.0
2007-08-28 16:29:00,2.80268,2.8039,2.80054,2.80269,6500000.0
2007-08-28 16:30:00,2.80369,2.80506,2.7985,2.80506,5630000.0
2007-08-28 16:31:00,2.80158,2.80353,2.80021,2.80335,8130000.0
2007-08-28 16:32:00,2.80463,2.80463,2.79935,2.80137,10000000.0
2007-08-28 16:33:00,2.80391,2.80391,2.79864,2.80205,9750000.0
2007-08-28 16:34:00,2.80288,2.80288,2.79907,2.80282,12250000.0
2007-08-28 16:35:00,2.80359,2.80359,2.8013,2.80313,6250000.0
2007-08-28 16:36:00,2.80053,2.8038,2.79674,2.80173,11130000.0
2007-08-28 16:37:00,2.79941,2.803,2.79941,2.80033,6130000.0
2007-08-28 16:38:00,2.80208,2.80274,2.79716,2.80274,9000000.0
2007-08-28 16:39:00,2.80191,2.80322,2.79812,2.8028,6380000.0
2007-08-28 16:40:00,2.79969,2.80335,2.79952,2.80292,8750000.0
2007-08-28 16:41:00,2.79684,2.80223,2.79684,2.80028,9380000.0
2007-08-28 16:42:00,2.80169,2.80234,2.79759,2.8021,12250000.0
2007-08-28 16:43:00,2.79969,2.80268,2.79969,2.80268,6130000.0
2007-08-28 16:44:00,2.80006,2.80218,2.79992,2.80071,7010000.0
2007-08-28 16:45:00,2.80134,2.80281,2.79729,2.8025,7000000.0
2007-08-28 16:46:00,2.79845,2.80236,2.79737,2.80029,9750000.0
2007-08-28 16:47:00,2.80016,2.80338,2.80003,2.80338,5750000.0
2007-08-28 16:48:00,2.8008,2.80375,2.79651,2.80375,6500000.0
2007-08-28 16:49:00,2.79969,2.8046,2.79969,2.8046,7500000.0
2007-08-28 16:50:00,2.80231,2.80388,2.79796,2.80388,8750000.0
2007-08-28 16:51:00,2.80386,2.80386,2.80172,2.80328,8380000.0
2007-08-28 16:52:00,2.8003,2.80453,2.8003,2.80378,5630000.0
2007-08-28 16:53:00,2.80476,2.80493,2.80224,2.8027,8130000.0
2007-08-28 16:54:00,2.80414,2.80459,2.79817,2.80136,13000000.0
2007-08-28 16:55:00,2.80463,2.80463,2.79924,2.79924,6250000.0
2007-08-28 16:56:00,2.80302,2.80431,2.80159,2.80431,7890000.0
2007-08-28 16:57:00,2.80033,2.80353,2.80033,2.80353,6500000.0
2007-08-28 16:58:00,2.80215,2.80354,2.79829,2.80235,8880000.0
2007-08-28 16:59:00,2.80356,2.80397,2.79778,2.80286,9750000.0
2007-08-28 17:00:00,2.80331,2.80381,2.80038,2.80361,7250000.0
2007-08-28 17:01:00,2.80364,2.80421,2.79805,2.80411,7630000.0
2007-08-28 17:02:00,2.80437,2.80455,2.80097,2.80097,6380000.0
2007-08-28 17:03:00,2.80192,2.80484,2.80028,2.80414,9000000.0
2007-08-28 17:04:00,2.80452,2.80576,2.80196,2.80548,6380000.0
2007-08-28 17:05:00,2.8046,2.80606,2.80098,2.80606,7000000.0
2007-08-28 17:06:00,2.80432,2.80497,2.79971,2.80313,11250000.0
2007-08-28 17:07:00,2.80485,2.80485,2.80148,2.80435,11760000.0
2007-08-28 17:08:00,2.80197,2.80511,2.80197,2.8027,11250000.0
2007-08-28 17:09:00,2.8065,2.8065,2.80341,2.80414,6760000.0
2007-08-28 17:10:00,2.80226,2.80728,2.80226,2.80615,8380000.0
2007-08-28 17:11:00,2.80616,2.80652,2.80176,2.80648,5750000.0
2007-08-28 17:12:00,2.80556,2.80719,2.80501,2.80585,5500000.0
2007-08-28 17:13:00,2.80639,2.80763,2.8049,2.80751,6630000.0
2007-08-28 17:14:00,2.80719,2.80801,2.80249,2.80664,6500000.0
2007-08-28 17:15:00,2.80329,2.80763,2.80329,2.8064,11880000.0
2007-08-28 17:16:00,2.80805,2.80805,2.80424,2.80672,8130000.0
2007-08-28 17:17:00,2.80703,2.80719,2.80375,2.80706,11500000.0
2007-08-28 17:18:00,2.80626,2.80683,2.80452,2.80683,10380000.0
2007-08-28 17:19:00,2.80548,2.80603,2.80276,2.80523,9250000.0
2007-08-28 17:20:00,2.8036,2.80638,2.80356,2.80564,13130000.0
2007-08-28 17:21:00,2.80768,2.80827,2.80465,2.8059,10750000.0
2007-08-28 17:22:00,2.80349,2.80735,2.80278,2.80735,9000000.0
2007-08-28 17:23:00,2.80569,2.80858,2.80345,2.80858,8750000.0
2007-08-28 17:24:00,2.80432,2.80792,2.80432,2.80787,5750000.0
2007-08-28 17:25:00,2.80838,2.80947,2.80557,2.80806,7380000.0
2007-08-28 17:26:00,2.80908,2.81032,2.80466,2.80839,10500000.0
2007-08-28 17:27:00,2.80724,2.80997,2.8055,2.80988,8630000.0
2007-08-28 17:28:00,2.80689,2.81067,2.80689,2.81067,7250000.0
2007-08-28 17:29:00,2.808,2.81107,2.80609,2.81107,6750000.0
2007-08-28 17:30:00,2.81049,2.81101,2.80886,2.80948,10380000.0
2007-08-28 17:31:00,2.80988,2.81027,2.80691,2.81011,5750000.0
2007-08-28 17:32:00,2.80912,2.81008,2.80509,2.80577,6750000.0
2007-08-28 17:33:00,2.80899,2.81008,2.80795,2.81008,9250000.0
2007-08-28 17:34:00,2.81083,2.81083,2.80592,2.80807,7640000.0
2007-08-28 17:35:00,2.8059,2.80964,2.8059,2.80913,4880000.0
2007-08-28 17:36:00,2.8092,2.8092,2.80399,2.80854,6250000.0
2007-08-28 17:37:00,2.80901,2.80963,2.80718,2.80883,9250000.0
2007-08-28 17:38:00,2.80661,2.81055,2.80427,2.81055,8750000.0
2007-08-28 17:39:00,2.80646,2.81057,2.80646,2.80994,6750000.0
2007-08-28 17:40:00,2.81052,2.8106,2.80773,2.80983,7750000.0
2007-08-28 17:41:00,2.81017,2.81017,2.80791,2.80932,15000000.0
2007-08-28 17:42:00,2.80972,2.81016,2.80731,2.80867,10000000.0
2007-08-28 17:43:00,2.81034,2.81034,2.80718,2.80863,5250000.0
2007-08-28 17:44:00,2.80967,2.81069,2.80705,2.81069,6130000.0
2007-08-28 17:45:00,2.81085,2.81139,2.80621,2.81029,8500000.0
2007-08-28 17:46:00,2.81027,2.812,2.80763,2.80886,13380000.0
2007-08-28 17:47:00,2.81227,2.81227,2.80638,2.81015,6750000.0
2007-08-28 17:48:00,2.80834,2.81163,2.80775,2.80909,6250000.0
2007-08-28 17:49:00,2.80861,2.81188,2.80703,2.81156,10750000.0
2007-08-28 17:50:00,2.81083,2.811,2.80642,2.80986,7130000.0
2007-08-28 17:51:00,2.81305,2.81305,2.8074,2.8106,9880000.0
2007-08-28 17:52:00,2.81198,2.81247,2.81102,2.81247,5250000.0
2007-08-28 17:53:00,2.81183,2.81183,2.80616,2.81053,9750000.0
2007-08-28 17:54:00,2.81032,2.8123,2.80981,2.8123,8880000.0
2007-08-28 17:55:00,2.81206,2.81277,2.8092,2.8092,5500000.0
2007-08-28 17:56:00,2.81073,2.81146,2.80794,2.81146,14250000.0
2007-08-28 17:57:00,2.80911,2.8116,2.80633,2.80708,6500000.0
2007-08-28 17:58:00,2.80796,2.80988,2.80628,2.80818,8500000.0
2007-08-28 17:59:00,2.80974,2.81082,2.80516,2.81082,6000000.0
2007-08-28 18:00:00,2.81091,2.81097,2.80572,2.81064,14380000.0
2007-08-28 18:01:00,2.81121,2.81121,2.80738,2.80738,9630000.0
2007-08-28 18:02:00,2.81139,2.81139,2.8084,2.81043,16500000.0
2007-08-28 18:03:00,2.80963,2.80963,2.8055,2.80853,6250000.0
2007-08-28 18:04:00,2.81046,2.81119,2.80968,2.81074,5250000.0
2007-08-28 18:05:00,2.80896,2.81196,2.80793,2.81119,11630000.0
2007-08-28 18:06:00,2.80771,2.81059,2.8058,2.81059,9250000.0
2007-08-28 18:07:00,2.80934,2.81018,2.80599,2.81013,11500000.0
2007-08-28 18:08:00,2.80883,2.80994,2.80683,2.80994,6260000.0
2007-08-28 18:09:00,2.80921,2.81014,2.80707,2.80713,7250000.0
2007-08-28 18:10:00,2.80719,2.81066,2.8052,2.8052,6250000.0
2007-08-28 18:11:00,2.80956,2.81159,2.80621,2.81159,7130000.0
2007-08-28 18:12:00,2.80818,2.81096,2.8065,2.81013,5500000.0
2007-08-28 18:13:00,2.81022,2.81022,2.80798,2.80904,7000000.0
2007-08-28 18:14:00,2.80985,2.80985,2.80777,2.8097,13000000.0
2007-08-28 18:15:00,2.80816,2.8107,2.80816,2.80981,8630000.0
2007-08-28 18:16:00,2.80883,2.81065,2.80609,2.80664,9000000.0
2007-08-28 18:17:00,2.80971,2.80971,2.80533,2.80666,20130000.0
2007-08-28 18:18:00,2.80687,2.80901,2.8024,2.80901,13750000.0
2007-08-28 18:19:00,2.80381,2.8085,2.80381,2.8071,7750000.0
2007-08-28 18:20:00,2.80655,2.80833,2.80549,2.80662,12010000.0
2007-08-28 18:21:00,2.80857,2.80905,2.80531,2.80816,5500000.0
2007-08-28 18:22:00,2.80377,2.80843,2.80169,2.8082,8880000.0
2007-08-28 18:23:00,2.81019,2.81025,2.80681,2.81025,9380000.0
2007-08-28 18:24:00,2.80728,2.80973,2.80419,2.80718,13500000.0
2007-08-28 18:25:00,2.80721,2.81027,2.80647,2.80647,6250000.0
2007-08-28 18:26:00,2.80766,2.80951,2.80354,2.80747,5630000.0
2007-08-28 18:27:00,2.80534,2.80755,2.80241,2.80597,8000000.0
2007-08-28 18:28:00,2.80987,2.80987,2.80558,2.80615,8250000.0
2007-08-28 18:29:00,2.80559,2.8094,2.80559,2.8094,5250000.0
2007-08-28 18:30:00,2.8094,2.8094,2.80362,2.80794,13250000.0
2007-08-28 18:31:00,2.8058,2.80858,2.80331,2.80858,7000000.0
2007-08-28 18:32:00,2.80787,2.80892,2.80289,2.80892,10880000.0
2007-08-28 18:33:00,2.80758,2.80777,2.80613,2.80767,6250000.0
2007-08-28 18:34:00,2.80798,2.81012,2.80413,2.80413,10130000.0
2007-08-28 18:35:00,2.80747,2.80793,2.80206,2.80793,5750000.0
2007-08-28 18:36:00,2.80466,2.80761,2.80233,2.80521,8630000.0
2007-08-28 18:37:00,2.80636,2.80805,2.80495,2.80551,8250000.0
2007-08-28 18:38:00,2.80569,2.80818,2.80245,2.80765,10880000.0
2007-08-28 18:39:00,2.80763,2.80763,2.8022,2.80706,10130000.0
2007-08-28 18:40:00,2.80746,2.80818,2.80262,2.80586,6130000.0
2007-08-28 18:41:00,2.80746,2.80783,2.80136,2.80177,7500000.0
2007-08-28 18:42:00,2.80552,2.80782,2.80403,2.80726,8500000.0
2007-08-28 18:43:00,2.80739,2.80813,2.80229,2.80748,18500000.0
2007-08-28 18:44:00,2.80532,2.8084,2.80343,2.80804,16000000.0
2007-08-28 18:45:00,2.80672,2.80712,2.80207,2.80712,6750000.0
2007-08-28 18:46:00,2.80591,2.8077,2.7995,2.80755,10000000.0
2007-08-28 18:47:00,2.80914,2.80914,2.80375,2.80788,11000000.0
2007-08-28 18:48:00,2.80505,2.80827,2.80175,2.80175,8000000.0
2007-08-28 18:49:00,2.80481,2.80827,2.80481,2.80798,6750000.0
2007-08-28 18:50:00,2.80644,2.80677,2.80454,2.80677,7000000.0
2007-08-28 18:51:00,2.8078,2.8078,2.80521,2.8057,8750000.0
2007-08-28 18:52:00,2.80546,2.80743,2.80278,2.80743,5500000.0
2007-08-28 18:53:00,2.80704,2.80727,2.80424,2.80667,9000000.0
2007-08-28 18:54:00,2.80513,2.80723,2.80329,2.80668,13000000.0
2007-08-28 18:55:00,2.80462,2.80628,2.80163,2.8029,5500000.0
2007-08-28 18:56:00,2.8042,2.8068,2.80191,2.80191,10000000.0
2007-08-28 18:57:00,2.80355,2.80659,2.80181,2.80552,8380000.0
2007-08-28 18:58:00,2.803,2.80716,2.80092,2.80342,12260000.0
2007-08-28 18:59:00,2.80608,2.80829,2.80438,2.80829,5750000.0
2007-08-28 19:00:00,2.80626,2.80763,2.80141,2.8066,11380000.0
2007-08-28 19:01:00,2.80746,2.80852,2.80502,2.80849,6510000.0
2007-08-28 19:02:00,2.80644,2.80644,2.79792,2.79823,11250000.0
2007-08-28 19:03:00,2.80672,2.80807,2.80576,2.80732,9250000.0
2007-08-28 19:04:00,2.8073,2.80792,2.80543,2.80658,5750000.0
2007-08-28 19:05:00,2.80756,2.80756,2.80236,2.80664,9500000.0
2007-08-28 19:06:00,2.80296,2.8075,2.80296,2.80481,12000000.0
2007-08-28 19:07:00,2.80422,2.80704,2.80071,2.80312,7750000.0
2007-08-28 19:08:00,2.80634,2.80803,2.80411,2.80749,8500000.0
2007-08-28 19:09:00,2.80764,2.80804,2.80409,2.80409,6500000.0
2007-08-28 19:10:00,2.8077,2.80798,2.80459,2.80731,7500000.0
2007-08-28 19:11:00,2.80801,2.80801,2.80238,2.807,12000000.0
2007-08-28 19:12:00,2.80853,2.80853,2.80562,2.80741,6500000.0
2007-08-28 19:13:00,2.80601,2.80928,2.80495,2.80928,5500000.0
2007-08-28 19:14:00,2.80679,2.80948,2.80494,2.8054,8000000.0
2007-08-28 19:15:00,2.80695,2.8081,2.80333,2.80553,17130000.0
2007-08-28 19:16:00,2.80678,2.80877,2.80307,2.80595,16010000.0
2007-08-28 19:17:00,2.80599,2.80815,2.80533,2.80758,13000000.0
2007-08-28 19:18:00,2.8057,2.80785,2.80344,2.80425,11750000.0
2007-08-28 19:19:00,2.80802,2.80802,2.80293,2.80368,9750000.0
2007-08-28 19:20:00,2.80672,2.80742,2.80327,2.80509,10380000.0
2007-08-28 19:21:00,2.80553,2.80705,2.80122,2.80558,5250000.0
2007-08-28 19:22:00,2.80602,2.8083,2.80455,2.8083,7750000.0
2007-08-28 19:23:00,2.80523,2.80785,2.80467,2.80785,12260000.0
2007-08-28 19:24:00,2.80735,2.80748,2.80155,2.8043,6250000.0
2007-08-28 19:25:00,2.8075,2.80903,2.8035,2.80505,7750000.0
2007-08-28 19:26:00,2.80699,2.80873,2.80503,2.80638,10250000.0
2007-08-28 19:27:00,2.80484,2.80791,2.80484,2.80484,8000000.0
2007-08-28 19:28:00,2.805,2.8078,2.8014,2.80542,9000000.0
2007-08-28 19:29:00,2.80613,2.80834,2.80292,2.80692,14750000.0
2007-08-28 19:30:00,2.80439,2.80779,2.80439,2.80773,5250000.0
2007-08-28 19:31:00,2.80416,2.80879,2.80124,2.80879,9500000.0
2007-08-28 19:32:00,2.80578,2.80787,2.80423,2.80751,7130000.0
2007-08-28 19:33:00,2.80642,2.80766,2.8024,2.80766,7750000.0
2007-08-28 19:34:00,2.80671,2.80797,2.8042,2.80797,12880000.0
2007-08-28 19:35:00,2.80526,2.80726,2.80253,2.80726,7380000.0
2007-08-28 19:36:00,2.80548,2.8084,2.8041,2.8084,6000000.0
2007-08-28 19:37:00,2.80539,2.80783,2.8023,2.80471,10250000.0
2007-08-28 19:38:00,2.80516,2.80752,2.80489,2.80593,8750000.0
2007-08-28 19:39:00,2.80828,2.80828,2.80525,2.80788,8250000.0
2007-08-28 19:40:00,2.80672,2.80776,2.80469,2.80469,10000000.0
2007-08-28 19:41:00,2.80494,2.80782,2.80312,2.80782,7500000.0
2007-08-28 19:42:00,2.80434,2.80812,2.80434,2.80812,9000000.0
2007-08-28 19:43:00,2.80589,2.80745,2.80552,2.807,5880000.0
2007-08-28 19:44:00,2.80696,2.80759,2.80385,2.80676,6250000.0
2007-08-28 19:45:00,2.80601,2.80768,2.80123,2.80768,9380000.0
2007-08-28 19:46:00,2.80744,2.80804,2.80547,2.8076,8250000.0
2007-08-28 19:47:00,2.80676,2.80775,2.80244,2.80747,5750000.0
2007-08-28 19:48:00,2.8057,2.80807,2.80499,2.80807,6500000.0
2007-08-28 19:49:00,2.80593,2.80744,2.80501,2.80661,8500000.0
2007-08-28 19:50:00,2.80478,2.80754,2.80183,2.80734,10500000.0
2007-08-28 19:51:00,2.80849,2.8086,2.80241,2.80518,9130000.0
2007-08-28 19:52:00,2.8059,2.80718,2.80243,2.80657,7250000.0
2007-08-28 19:53:00,2.8082,2.80873,2.80419,2.80626,6000000.0
2007-08-28 19:54:00,2.80632,2.80816,2.80449,2.80449,6000000.0
2007-08-28 19:55:00,2.80838,2.80936,2.80551,2.80936,12250000.0
2007-08-28 19:56:00,2.80723,2.8079,2.80375,2.80542,12250000.0
2007-08-28 19:57:00,2.80885,2.80885,2.79959,2.80267,17250000.0
2007-08-28 19:58:00,2.80746,2.8085,2.80377,2.80553,10000000.0
2007-08-28 19:59:00,2.80387,2.80779,2.80387,2.80562,5380000.0
2007-08-28 20:00:00,2.80581,2.80829,2.80581,2.80725,9500000.0
2007-08-28 20:01:00,2.80201,2.80838,2.80201,2.80763,7500000.0
2007-08-28 20:02:00,2.80853,2.80907,2.80517,2.80844,9500000.0
2007-08-28 20:03:00,2.80682,2.80781,2.8051,2.80757,7250000.0
2007-08-28 20:04:00,2.80756,2.80758,2.80622,2.80622,5130000.0
2007-08-28 20:05:00,2.80588,2.80783,2.80461,2.80753,9500000.0
2007-08-28 20:06:00,2.80657,2.80819,2.80324,2.80743,8000000.0
2007-08-28 20:07:00,2.8067,2.80802,2.80517,2.80517,10750000.0
2007-08-28 20:08:00,2.80416,2.80763,2.80416,2.80662,7750000.0
2007-08-28 20:09:00,2.80533,2.80746,2.80496,2.80711,5500000.0
2007-08-28 20:10:00,2.80538,2.80848,2.8033,2.8033,5500000.0
2007-08-28 20:11:00,2.80797,2.80943,2.80301,2.80791,7380000.0
2007-08-28 20:12:00,2.80966,2.80966,2.80512,2.80757,6250000.0
2007-08-28 20:13:00,2.80498,2.80908,2.80498,2.80908,8130000.0
2007-08-28 20:14:00,2.80355,2.80848,2.80279,2.80601,5250000.0
2007-08-28 20:15:00,2.80467,2.80797,2.80359,2.80468,8130000.0
2007-08-28 20:16:00,2.80523,2.80902,2.80465,2.80902,11750000.0
2007-08-28 20:17:00,2.80559,2.80903,2.80216,2.80903,7500000.0
2007-08-28 20:18:00,2.80291,2.81129,2.80291,2.81129,6000000.0
2007-08-28 20:19:00,2.80857,2.81066,2.8083,2.81066,8500000.0
2007-08-28 20:20:00,2.80742,2.81095,2.80434,2.81095,6250000.0
2007-08-28 20:21:00,2.81028,2.81056,2.80581,2.81056,9750000.0
2007-08-28 20:22:00,2.81164,2.81164,2.80838,2.80987,6880000.0
2007-08-28 20:23:00,2.80801,2.80964,2.80503,2.80538,7000000.0
2007-08-28 20:24:00,2.80992,2.81011,2.80688,2.80711,14130000.0
2007-08-28 20:25:00,2.8084,2.80882,2.8047,2.80668,9250000.0
2007-08-28 20:26:00,2.80252,2.80838,2.80245,2.8054,13130000.0
2007-08-28 20:27:00,2.80616,2.8085,2.80454,2.80609,9000000.0
2007-08-28 20:28:00,2.80451,2.80837,2.80451,2.80797,7000000.0
2007-08-28 20:29:00,2.80909,2.80912,2.80445,2.80585,8750000.0
2007-08-28 20:30:00,2.80509,2.80879,2.80509,2.80879,10250000.0
2007-08-28 20:31:00,2.80741,2.80879,2.80488,2.80488,7250000.0
2007-08-28 20:32:00,2.80608,2.80784,2.80192,2.80499,6250000.0
2007-08-28 20:33:00,2.80545,2.80737,2.80254,2.80292,11880000.0
2007-08-28 20:34:00,2.80657,2.80853,2.80589,2.80619,6000000.0
2007-08-28 20:35:00,2.80847,2.80847,2.8054,2.80672,5250000.0
2007-08-28 20:36:00,2.80796,2.80877,2.8054,2.8054,7750000.0
2007-08-28 20:37:00,2.80605,2.80801,2.8033,2.80505,6000000.0
2007-08-28 20:38:00,2.80644,2.80938,2.80573,2.80938,14750000.0
2007-08-28 20:39:00,2.8048,2.80834,2.80479,2.80479,5250000.0
2007-08-28 20:40:00,2.80938,2.80938,2.80387,2.80625,9500000.0
2007-08-28 20:41:00,2.80609,2.80964,2.80609,2.80964,6630000.0
2007-08-28 20:42:00,2.80677,2.80958,2.8055,2.80635,11500000.0
2007-08-28 20:43:00,2.80924,2.80934,2.80694,2.80885,6000000.0
2007-08-28 20:44:00,2.80889,2.80889,2.80436,2.80832,14500000.0
2007-08-28 20:45:00,2.80827,2.80896,2.80469,2.80896,7750000.0
2007-08-28 20:46:00,2.80318,2.80795,2.80318,2.80709,8380000.0
2007-08-28 20:47:00,2.80898,2.80898,2.80374,2.80404,11000000.0
2007-08-28 20:48:00,2.8054,2.80819,2.8054,2.80645,7250000.0
2007-08-28 20:49:00,2.80713,2.80827,2.80333,2.80722,13500000.0
2007-08-28 20:50:00,2.80533,2.80767,2.80318,2.80767,11130000.0
2007-08-28 20:51:00,2.80594,2.8091,2.80311,2.80311,6000000.0
2007-08-28 20:52:00,2.80663,2.80822,2.8022,2.80822,8500000.0
2007-08-28 20:53:00,2.80536,2.80781,2.80363,2.80771,8130000.0
2007-08-28 20:54:00,2.80807,2.80827,2.80583,2.80827,11500000.0
2007-08-28 20:55:00,2.80794,2.80903,2.80525,2.80903,12000000.0
2007-08-28 20:56:00,2.80658,2.80793,2.80304,2.80793,8750000.0
2007-08-28 20:57:00,2.80615,2.80756,2.80199,2.80729,7380000.0
2007-08-28 20:58:00,2.80765,2.80806,2.80626,2.80783,5750000.0
2007-08-28 20:59:00,2.80702,2.80872,2.80446,2.80815,9500000.0
2007-08-28 21:00:00,2.80541,2.80795,2.80416,2.80578,7880000.0
2007-08-28 21:01:00,2.80725,2.80809,2.80414,2.8074,9500000.0
2007-08-28 21:02:00,2.80464,2.80934,2.80464,2.8058,15250000.0
2007-08-28 21:03:00,2.80764,2.80822,2.80546,2.80546,8250000.0
2007-08-28 21:04:00,2.80829,2.80871,2.80491,2.80502,5500000.0
2007-08-28 21:05:00,2.80727,2.8078,2.80484,2.80484,7500000.0
2007-08-28 21:06:00,2.80616,2.80967,2.80333,2.80629,6750000.0
2007-08-28 21:07:00,2.80632,2.80788,2.80518,2.80748,5750000.0
2007-08-28 21:08:00,2.80686,2.80891,2.80623,2.80801,14000000.0
2007-08-28 21:09:00,2.80635,2.80813,2.80414,2.80813,10750000.0
2007-08-28 21:10:00,2.80665,2.80898,2.80447,2.80856,6500000.0
2007-08-28 21:11:00,2.80631,2.8087,2.80544,2.8087,7750000.0
2007-08-28 21:12:00,2.80828,2.8084,2.80453,2.80453,5750000.0
2007-08-28 21:13:00,2.80541,2.80906,2.80485,2.80906,10500000.0
2007-08-28 21:14:00,2.80761,2.80867,2.80588,2.80867,5000000.0
2007-08-28 21:15:00,2.8078,2.80858,2.80456,2.80551,8500000.0
2007-08-28 21:16:00,2.80374,2.8091,2.80374,2.80656,7880000.0
2007-08-28 21:17:00,2.80592,2.8086,2.80514,2.80642,8750000.0
2007-08-28 21:18:00,2.80964,2.80976,2.80432,2.80851,8000000.0
2007-08-28 21:19:00,2.80755,2.80943,2.80398,2.80398,12750000.0
2007-08-28 21:20:00,2.80842,2.80908,2.80293,2.80708,8000000.0
2007-08-28 21:21:00,2.80736,2.80938,2.8062,2.80818,9250000.0
2007-08-28 21:22:00,2.80713,2.81088,2.80194,2.80943,8500000.0
2007-08-28 21:23:00,2.80386,2.80839,2.80386,2.80679,6380000.0
2007-08-28 21:24:00,2.8065,2.8092,2.80516,2.80516,4880000.0
2007-08-28 21:25:00,2.80991,2.80991,2.80274,2.80539,6250000.0
2007-08-28 21:26:00,2.80714,2.81048,2.80318,2.81048,10750000.0
2007-08-28 21:27:00,2.80873,2.8121,2.80873,2.80952,10250000.0
2007-08-28 21:28:00,2.80722,2.8118,2.80451,2.81146,9760000.0
2007-08-28 21:29:00,2.80937,2.8131,2.8071,2.81182,8250000.0
2007-08-28 21:30:00,2.81262,2.81262,2.80841,2.8112,6750000.0
2007-08-28 21:31:00,2.80788,2.81339,2.80788,2.80814,11250000.0
2007-08-28 21:32:00,2.81333,2.81367,2.81092,2.81209,7250000.0
2007-08-28 21:33:00,2.8143,2.8143,2.80952,2.81006,8250000.0
2007-08-28 21:34:00,2.81043,2.81456,2.81042,2.81456,11380000.0
2007-08-28 21:35:00,2.81367,2.81481,2.80964,2.81355,6250000.0
2007-08-28 21:36:00,2.81358,2.81598,2.81283,2.8158,8630000.0
2007-08-28 21:37:00,2.81312,2.81542,2.81266,2.81381,5750000.0
2007-08-28 21:38:00,2.81314,2.81622,2.81217,2.81356,7880000.0
2007-08-28 21:39:00,2.81005,2.8158,2.81005,2.81478,9250000.0
2007-08-28 21:40:00,2.81379,2.81536,2.81253,2.81511,6250000.0
2007-08-28 21:41:00,2.81584,2.81803,2.81186,2.81803,7000000.0
2007-08-28 21:42:00,2.81347,2.81785,2.81347,2.81785,5750000.0
2007-08-28 21:43:00,2.81748,2.81771,2.81522,2.8171,6130000.0
2007-08-28 21:44:00,2.81551,2.81736,2.81541,2.81581,5750000.0
2007-08-28 21:45:00,2.81354,2.81731,2.81354,2.81458,12250000.0
2007-08-28 21:46:00,2.8162,2.81982,2.816,2.81982,5750000.0
2007-08-28 21:47:00,2.81665,2.81743,2.81401,2.81701,8130000.0
2007-08-28 21:48:00,2.81665,2.81965,2.81551,2.81916,9130000.0
2007-08-28 21:49:00,2.81398,2.81921,2.81398,2.81877,6510000.0
2007-08-28 21:50:00,2.81484,2.81823,2.81307,2.8181,6630000.0
2007-08-28 21:51:00,2.81378,2.81731,2.81323,2.81462,6500000.0
2007-08-28 21:52:00,2.81727,2.81727,2.81368,2.81508,5750000.0
2007-08-28 21:53:00,2.81617,2.81799,2.81597,2.81799,4000000.0
2007-08-28 21:54:00,2.81669,2.81809,2.81497,2.8174,9750000.0
2007-08-28 21:55:00,2.81794,2.81835,2.81183,2.81183,6500000.0
2007-08-28 21:56:00,2.81743,2.81743,2.81359,2.81676,7000000.0
2007-08-28 21:57:00,2.81596,2.81844,2.81461,2.81593,10000000.0
2007-08-28 21:58:00,2.81257,2.81736,2.81248,2.81736,5750000.0
2007-08-28 21:59:00,2.81455,2.81718,2.81455,2.8151,10880000.0
2007-08-28 22:00:00,2.81491,2.81691,2.81458,2.81566,5250000.0
2007-08-28 22:01:00,2.81457,2.81742,2.81345,2.81742,6000000.0
2007-08-28 22:02:00,2.81717,2.81768,2.81278,2.81768,8380000.0
2007-08-28 22:03:00,2.81548,2.81746,2.81267,2.81594,8130000.0
2007-08-28 22:04:00,2.81718,2.81751,2.81395,2.81661,11000000.0
2007-08-28 22:05:00,2.81547,2.81629,2.81364,2.81364,5750000.0
2007-08-28 22:06:00,2.81419,2.81788,2.81382,2.81742,5500000.0
2007-08-28 22:07:00,2.81286,2.81726,2.81286,2.81443,8750000.0
2007-08-28 22:08:00,2.81555,2.81733,2.81305,2.81611,5500000.0
2007-08-28 22:09:00,2.81452,2.81645,2.81219,2.814,8500000.0
2007-08-28 22:10:00,2.81568,2.81727,2.81418,2.81446,6250000.0
2007-08-28 22:11:00,2.81153,2.81658,2.81153,2.8147,5250000.0
2007-08-28 22:12:00,2.81765,2.81765,2.81298,2.81488,8380000.0
2007-08-28 22:13:00,2.81666,2.81747,2.81519,2.81538,7130000.0
2007-08-28 22:14:00,2.81435,2.81809,2.81373,2.81652,10000000.0
2007-08-28 22:15:00,2.81672,2.81852,2.81163,2.81852,8750000.0
2007-08-28 22:16:00,2.81609,2.81701,2.81401,2.81575,6500000.0
2007-08-28 22:17:00,2.81687,2.81835,2.81262,2.81477,8750000.0
2007-08-28 22:18:00,2.8172,2.81888,2.81578,2.81804,10130000.0
2007-08-28 22:19:00,2.81545,2.8182,2.81545,2.81666,7500000.0
2007-08-28 22:20:00,2.81934,2.81959,2.81399,2.81399,9000000.0
2007-08-28 22:21:00,2.81976,2.81976,2.81688,2.81783,6500000.0
2007-08-28 22:22:00,2.8197,2.82011,2.81544,2.81971,11500000.0
2007-08-28 22:23:00,2.81756,2.82017,2.816,2.81988,7000000.0
2007-08-28 22:24:00,2.81802,2.81998,2.81469,2.81998,6750000.0
2007-08-28 22:25:00,2.82018,2.82018,2.81326,2.81718,14250000.0
2007-08-28 22:26:00,2.81663,2.81859,2.81597,2.81597,3750000.0
2007-08-28 22:27:00,2.81713,2.8196,2.81431,2.81431,7500000.0
2007-08-28 22:28:00,2.81842,2.81975,2.81646,2.81975,5500000.0
2007-08-28 22:29:00,2.81787,2.82063,2.81495,2.82063,8500000.0
2007-08-28 22:30:00,2.81879,2.81914,2.81362,2.81362,6380000.0
2007-08-28 22:31:00,2.81458,2.81848,2.81458,2.81565,5750000.0
2007-08-28 22:32:00,2.81843,2.81907,2.8168,2.81894,8500000.0
2007-08-28 22:33:00,2.81673,2.81925,2.81616,2.81871,10250000.0
2007-08-28 22:34:00,2.81555,2.81916,2.81555,2.81878,9500000.0
2007-08-28 22:35:00,2.81388,2.81912,2.81388,2.81744,5750000.0
2007-08-28 22:36:00,2.8161,2.81755,2.81137,2.81474,4880000.0
2007-08-28 22:37:00,2.81728,2.81909,2.81315,2.81909,11750000.0
2007-08-28 22:38:00,2.81734,2.81851,2.81525,2.81639,10000000.0
2007-08-28 22:39:00,2.81757,2.82031,2.81564,2.81564,6760000.0
2007-08-28 22:40:00,2.8168,2.81885,2.81631,2.81885,6250000.0
2007-08-28 22:41:00,2.81516,2.81887,2.81516,2.81803,6750000.0
2007-08-28 22:42:00,2.81776,2.81915,2.81554,2.8162,8500000.0
2007-08-28 22:43:00,2.8164,2.81947,2.81326,2.81729,7380000.0
2007-08-28 22:44:00,2.81719,2.81895,2.81522,2.81575,6500000.0
2007-08-28 22:45:00,2.81825,2.8187,2.81558,2.81728,7750000.0
2007-08-28 22:46:00,2.81696,2.81924,2.8151,2.81924,7500000.0
2007-08-28 22:47:00,2.81943,2.81943,2.81358,2.81852,5750000.0
2007-08-28 22:48:00,2.81522,2.81906,2.81522,2.81878,10500000.0
2007-08-28 22:49:00,2.81847,2.81847,2.81497,2.81503,6750000.0
2007-08-28 22:51:00,2.81688,2.81933,2.81592,2.81913,10250000.0
2007-08-28 22:52:00,2.81592,2.81874,2.81555,2.81871,5250000.0
2007-08-28 22:53:00,2.81644,2.81944,2.81605,2.81605,2250000.0
2007-08-28 22:54:00,2.81771,2.8199,2.81577,2.81919,8750000.0
2007-08-28 22:55:00,2.81625,2.81816,2.81551,2.81563,6750000.0
2007-08-28 22:56:00,2.81792,2.8187,2.81721,2.81809,5500000.0
2007-08-28 22:57:00,2.8169,2.81921,2.81599,2.819,7000000.0
2007-08-28 22:58:00,2.81703,2.81913,2.81663,2.81838,7630000.0
2007-08-28 22:59:00,2.81757,2.81856,2.81287,2.81718,11750000.0
2007-08-28 23:00:00,2.81501,2.82003,2.81501,2.82003,11630000.0
2007-08-28 23:01:00,2.8182,2.81976,2.81803,2.81898,12500000.0
2007-08-28 23:02:00,2.8161,2.82052,2.8153,2.8153,10000000.0
2007-08-28 23:03:00,2.81792,2.8197,2.8171,2.81865,8000000.0
2007-08-28 23:04:00,2.81893,2.81941,2.817,2.81941,8000000.0
2007-08-28 23:05:00,2.81963,2.81963,2.81656,2.81953,9000000.0
2007-08-28 23:06:00,2.81793,2.8201,2.81647,2.8201,10000000.0
2007-08-28 23:07:00,2.81655,2.81796,2.81354,2.81578,10130000.0
2007-08-28 23:08:00,2.81906,2.82002,2.81662,2.81987,14130000.0
2007-08-28 23:09:00,2.81297,2.81902,2.81297,2.81704,7500000.0
2007-08-28 23:10:00,2.81967,2.81967,2.8166,2.8166,8380000.0
2007-08-28 23:11:00,2.81998,2.81998,2.81766,2.81766,6250000.0
2007-08-28 23:12:00,2.81937,2.81937,2.81477,2.81786,12750000.0
2007-08-28 23:13:00,2.81757,2.8199,2.81485,2.8199,10750000.0
2007-08-28 23:14:00,2.81853,2.81941,2.81641,2.81867,8750000.0
2007-08-28 23:15:00,2.81239,2.81969,2.81239,2.81931,13380000.0
2007-08-28 23:16:00,2.81832,2.81924,2.81722,2.81722,9380000.0
2007-08-28 23:17:00,2.81903,2.81985,2.81324,2.81324,10250000.0
2007-08-28 23:18:00,2.81127,2.81603,2.81127,2.81168,6000000.0
2007-08-28 23:19:00,2.81449,2.81647,2.81449,2.81541,6880000.0
2007-08-28 23:20:00,2.81619,2.81792,2.8137,2.8137,8500000.0
2007-08-28 23:21:00,2.81513,2.81566,2.81341,2.8146,7380000.0
2007-08-28 23:22:00,2.81134,2.81579,2.81134,2.81308,10000000.0
2007-08-28 23:23:00,2.81537,2.81572,2.80893,2.81572,7250000.0
2007-08-28 23:24:00,2.81556,2.81591,2.81428,2.81428,5630000.0
2007-08-28 23:25:00,2.81369,2.81553,2.80993,2.81435,10630000.0
2007-08-28 23:26:00,2.81453,2.81527,2.81099,2.81234,11880000.0
2007-08-28 23:27:00,2.81209,2.81538,2.81205,2.81538,6130000.0
2007-08-28 23:28:00,2.81389,2.81531,2.81306,2.8134,8000000.0
2007-08-28 23:29:00,2.81665,2.81665,2.81226,2.81226,6880000.0
2007-08-28 23:30:00,2.81298,2.8164,2.81298,2.8164,5250000.0
2007-08-28 23:31:00,2.81501,2.81501,2.80954,2.8148,9000000.0
2007-08-28 23:32:00,2.81549,2.81666,2.81112,2.81464,6130000.0
2007-08-28 23:33:00,2.81401,2.8159,2.81185,2.8125,7500000.0
2007-08-28 23:34:00,2.81337,2.81571,2.81106,2.81423,10750000.0
2007-08-28 23:35:00,2.81628,2.81628,2.81331,2.81338,10250000.0
2007-08-28 23:36:00,2.81598,2.81603,2.81129,2.81132,7500000.0
2007-08-28 23:37:00,2.81235,2.81598,2.81235,2.81598,5250000.0
2007-08-28 23:38:00,2.81454,2.81462,2.81114,2.81284,7500000.0
2007-08-28 23:39:00,2.81378,2.81479,2.81041,2.81041,5880000.0
2007-08-28 23:40:00,2.81502,2.81533,2.81419,2.81533,10000000.0
2007-08-28 23:41:00,2.81219,2.8147,2.81219,2.81291,5500000.0
2007-08-28 23:42:00,2.81232,2.81498,2.8102,2.81498,7380000.0
2007-08-28 23:43:00,2.8144,2.81472,2.81134,2.81263,6380000.0
2007-08-28 23:44:00,2.81358,2.81546,2.81169,2.81508,9750000.0
2007-08-28 23:45:00,2.81245,2.81569,2.81245,2.81475,7000000.0
2007-08-28 23:46:00,2.81474,2.81474,2.81146,2.8124,6000000.0
2007-08-28 23:47:00,2.81371,2.81647,2.81099,2.81647,11250000.0
2007-08-28 23:48:00,2.81375,2.81458,2.81042,2.81455,6250000.0
2007-08-28 23:49:00,2.81507,2.81615,2.8133,2.8157,5880000.0
2007-08-28 23:50:00,2.81444,2.81577,2.81214,2.81214,12250000.0
2007-08-28 23:51:00,2.81517,2.81572,2.81126,2.81437,8130000.0
2007-08-28 23:52:00,2.81545,2.81575,2.81131,2.81131,9250000.0
2007-08-28 23:53:00,2.81285,2.81449,2.80966,2.81408,7000000.0
2007-08-28 23:54:00,2.8142,2.81572,2.81094,2.81478,8500000.0
2007-08-28 23:55:00,2.81637,2.81663,2.81438,2.81438,8500000.0
2007-08-28 23:56:00,2.81672,2.81672,2.8139,2.81441,5250000.0
2007-08-28 23:57:00,2.81582,2.81826,2.81381,2.81506,15750000.0
2007-08-28 23:58:00,2.81425,2.81568,2.81091,2.8137,7750000.0
2007-08-28 23:59:00,2.8167,2.8167,2.81362,2.81604,8250000.0
2007-08-29 00:00:00,2.81437,2.81558,2.81377,2.81377,11130000.0
2007-08-29 00:01:00,2.81359,2.81567,2.81334,2.81567,11500000.0
2007-08-29 00:02:00,2.81483,2.81595,2.8143,2.81595,13000000.0
2007-08-29 00:03:00,2.81262,2.81579,2.81219,2.81507,9380000.0
2007-08-29 00:04:00,2.81157,2.81577,2.81157,2.81577,11250000.0
2007-08-29 00:05:00,2.81352,2.81601,2.81285,2.81285,9260000.0
2007-08-29 00:06:00,2.81238,2.8166,2.81238,2.81554,10250000.0
2007-08-29 00:07:00,2.81132,2.81681,2.81132,2.81479,5500000.0
2007-08-29 00:08:00,2.81743,2.81743,2.813,2.813,6000000.0
2007-08-29 00:09:00,2.81453,2.81748,2.81269,2.8147,8250000.0
2007-08-29 00:10:00,2.8123,2.81612,2.8123,2.81612,6500000.0
2007-08-29 00:11:00,2.81482,2.81684,2.81156,2.81537,27510000.0
2007-08-29 00:12:00,2.81407,2.81644,2.81225,2.81482,7750000.0
2007-08-29 00:13:00,2.81274,2.81696,2.81265,2.81506,9750000.0
2007-08-29 00:14:00,2.81528,2.8173,2.81319,2.81458,12500000.0
2007-08-29 00:15:00,2.81354,2.81632,2.81095,2.8134,11250000.0
2007-08-29 00:16:00,2.81313,2.81495,2.81283,2.81338,6500000.0
2007-08-29 00:17:00,2.81425,2.8148,2.81043,2.81328,5250000.0
2007-08-29 00:18:00,2.81431,2.81574,2.81239,2.81264,10250000.0
2007-08-29 00:19:00,2.81421,2.81432,2.81159,2.81159,8500000.0
2007-08-29 00:20:00,2.81309,2.81492,2.81019,2.81328,8500000.0
2007-08-29 00:21:00,2.81172,2.81538,2.81083,2.8148,9880000.0
2007-08-29 00:22:00,2.81473,2.81537,2.81383,2.8152,8000000.0
2007-08-29 00:23:00,2.81055,2.8157,2.81055,2.81221,12630000.0
2007-08-29 00:24:00,2.81333,2.81525,2.81229,2.81377,6750000.0
2007-08-29 00:25:00,2.8121,2.81521,2.81184,2.81184,13130000.0
2007-08-29 00:26:00,2.81395,2.81395,2.81021,2.8121,6000000.0
2007-08-29 00:27:00,2.81162,2.81258,2.80862,2.81215,7750000.0
2007-08-29 00:28:00,2.81078,2.81468,2.8102,2.81344,11130000.0
2007-08-29 00:29:00,2.81469,2.81469,2.80918,2.80918,5250000.0
2007-08-29 00:30:00,2.81166,2.81413,2.80927,2.81358,10250000.0
2007-08-29 00:31:00,2.80851,2.81415,2.80851,2.81136,6750000.0
2007-08-29 00:32:00,2.81191,2.81495,2.80937,2.81495,5250000.0
2007-08-29 00:33:00,2.81368,2.81368,2.8095,2.81218,5500000.0
2007-08-29 00:34:00,2.81311,2.8138,2.80819,2.8138,6750000.0
2007-08-29 00:35:00,2.81182,2.81472,2.81056,2.81472,5750000.0
2007-08-29 00:36:00,2.81481,2.81481,2.80822,2.81212,12500000.0
2007-08-29 00:37:00,2.8153,2.8153,2.80952,2.81251,8500000.0
2007-08-29 00:38:00,2.81304,2.81432,2.81033,2.81317,9750000.0
2007-08-29 00:39:00,2.81261,2.81368,2.80979,2.81011,5250000.0
2007-08-29 00:40:00,2.8115,2.81416,2.80878,2.81404,5500000.0
2007-08-29 00:41:00,2.81042,2.81468,2.81042,2.81215,7510000.0
2007-08-29 00:42:00,2.81244,2.8134,2.8095,2.80985,7000000.0
2007-08-29 00:43:00,2.8083,2.8131,2.8083,2.81096,8380000.0
2007-08-29 00:44:00,2.80964,2.81348,2.80964,2.81232,8000000.0
2007-08-29 00:45:00,2.81019,2.81474,2.81019,2.81474,8750000.0
2007-08-29 00:46:00,2.81303,2.81449,2.80907,2.81059,10000000.0
2007-08-29 00:47:00,2.81295,2.81418,2.80777,2.81418,7750000.0
2007-08-29 00:48:00,2.80882,2.81388,2.80882,2.81235,5880000.0
2007-08-29 00:49:00,2.81088,2.81403,2.81088,2.81315,8000000.0
2007-08-29 00:50:00,2.81406,2.81588,2.81022,2.81588,5500000.0
2007-08-29 00:51:00,2.81096,2.8153,2.81096,2.8153,9880000.0
2007-08-29 00:52:00,2.81206,2.81479,2.81206,2.81392,5250000.0
2007-08-29 00:53:00,2.81326,2.81572,2.81159,2.81278,19760000.0
2007-08-29 00:54:00,2.81326,2.81501,2.81321,2.81321,7500000.0
2007-08-29 00:55:00,2.81201,2.81643,2.81201,2.81308,8750000.0
2007-08-29 00:56:00,2.81329,2.81496,2.81291,2.81294,8000000.0
2007-08-29 00:57:00,2.81251,2.81323,2.80969,2.81266,10000000.0
2007-08-29 00:58:00,2.81419,2.81499,2.81213,2.81362,8750000.0
2007-08-29 00:59:00,2.81545,2.81608,2.81242,2.81413,9880000.0
2007-08-29 01:00:00,2.80919,2.81572,2.80919,2.81572,8250000.0
2007-08-29 01:01:00,2.81675,2.81681,2.81051,2.81051,11250000.0
2007-08-29 01:02:00,2.81234,2.81516,2.81197,2.81376,6880000.0
2007-08-29 01:03:00,2.81558,2.81567,2.8125,2.81567,13260000.0
2007-08-29 01:04:00,2.81493,2.81565,2.80912,2.81322,14000000.0
2007-08-29 01:05:00,2.81477,2.81477,2.8121,2.8121,5250000.0
2007-08-29 01:06:00,2.81526,2.81552,2.81258,2.81552,9000000.0
2007-08-29 01:07:00,2.81141,2.81404,2.80908,2.80908,8750000.0
2007-08-29 01:08:00,2.81384,2.81423,2.80965,2.81187,6250000.0
2007-08-29 01:09:00,2.81361,2.81453,2.80931,2.81021,6500000.0
2007-08-29 01:10:00,2.81226,2.81467,2.81226,2.81357,8000000.0
2007-08-29 01:11:00,2.81296,2.81492,2.81211,2.81285,7130000.0
2007-08-29 01:12:00,2.81409,2.81508,2.81222,2.81339,7500000.0
2007-08-29 01:13:00,2.8136,2.81487,2.81156,2.81284,12750000.0
2007-08-29 01:14:00,2.8138,2.81527,2.81213,2.81213,8880000.0
2007-08-29 01:15:00,2.81502,2.81502,2.81142,2.81397,6510000.0
2007-08-29 01:16:00,2.81437,2.81576,2.81074,2.8138,8510000.0
2007-08-29 01:17:00,2.80921,2.81484,2.80921,2.81324,9380000.0
2007-08-29 01:18:00,2.81306,2.81584,2.81043,2.81043,8630000.0
2007-08-29 01:19:00,2.81366,2.81824,2.81183,2.8171,6750000.0
2007-08-29 01:20:00,2.81953,2.81953,2.81547,2.81547,8500000.0
2007-08-29 01:21:00,2.81434,2.81806,2.81331,2.8169,10500000.0
2007-08-29 01:22:00,2.81578,2.81987,2.81332,2.81332,11750000.0
2007-08-29 01:23:00,2.81475,2.81871,2.81188,2.81871,11000000.0
2007-08-29 01:24:00,2.81614,2.81827,2.81172,2.81467,10880000.0
2007-08-29 01:25:00,2.81746,2.81882,2.81291,2.81542,13000000.0
2007-08-29 01:26:00,2.81807,2.81874,2.81586,2.81586,7130000.0
2007-08-29 01:27:00,2.8161,2.81782,2.8151,2.81589,6500000.0
2007-08-29 01:28:00,2.81793,2.81793,2.81404,2.81724,7500000.0
2007-08-29 01:29:00,2.81878,2.81878,2.81483,2.8151,10380000.0
2007-08-29 01:30:00,2.81615,2.81755,2.81457,2.81559,7000000.0
2007-08-29 01:31:00,2.81717,2.81774,2.81338,2.8173,13010000.0
2007-08-29 01:32:00,2.81409,2.81738,2.81409,2.81565,11000000.0
2007-08-29 01:33:00,2.81558,2.81831,2.81396,2.81671,8630000.0
2007-08-29 01:34:00,2.81518,2.81989,2.81518,2.81798,8760000.0
2007-08-29 01:35:00,2.81972,2.81972,2.81503,2.81857,9130000.0
2007-08-29 01:36:00,2.81528,2.81828,2.8134,2.81726,7500000.0
2007-08-29 01:37:00,2.8173,2.81799,2.81235,2.81675,10760000.0
2007-08-29 01:38:00,2.81976,2.81976,2.81704,2.81833,10130000.0
2007-08-29 01:39:00,2.81866,2.81896,2.81571,2.81856,6000000.0
2007-08-29 01:40:00,2.81861,2.81861,2.8159,2.81856,7250000.0
2007-08-29 01:41:00,2.81695,2.81854,2.81486,2.81645,7380000.0
2007-08-29 01:42:00,2.8141,2.81964,2.8141,2.8151,10630000.0
2007-08-29 01:43:00,2.819,2.81927,2.8167,2.81927,11000000.0
2007-08-29 01:44:00,2.81672,2.82,2.81672,2.81978,7760000.0
2007-08-29 01:45:00,2.81747,2.82028,2.81431,2.82028,6250000.0
2007-08-29 01:46:00,2.81612,2.81945,2.81569,2.81592,5250000.0
2007-08-29 01:47:00,2.81789,2.82024,2.81422,2.81967,8130000.0
2007-08-29 01:48:00,2.82005,2.82005,2.81349,2.8182,10380000.0
2007-08-29 01:49:00,2.81969,2.81969,2.81507,2.81831,6630000.0
2007-08-29 01:50:00,2.81928,2.8199,2.81766,2.81979,6250000.0
2007-08-29 01:51:00,2.81823,2.81899,2.81387,2.81387,5500000.0
2007-08-29 01:52:00,2.81495,2.81899,2.81495,2.81638,11750000.0
2007-08-29 01:53:00,2.81384,2.82095,2.81384,2.81971,7000000.0
2007-08-29 01:54:00,2.81798,2.81869,2.81571,2.81571,5500000.0
2007-08-29 01:55:00,2.81769,2.81962,2.81606,2.81703,10500000.0
2007-08-29 01:56:00,2.8182,2.81895,2.81276,2.81663,6880000.0
2007-08-29 01:57:00,2.8184,2.81979,2.81681,2.81979,10880000.0
2007-08-29 01:58:00,2.81777,2.81931,2.81583,2.8168,9130000.0
2007-08-29 02:00:00,2.81478,2.82025,2.81478,2.82025,6500000.0
2007-08-29 02:01:00,2.8171,2.81961,2.81688,2.81821,10250000.0
2007-08-29 02:02:00,2.81931,2.82022,2.8148,2.81739,7380000.0
2007-08-29 02:03:00,2.81541,2.82002,2.81409,2.82002,12880000.0
2007-08-29 02:04:00,2.81689,2.81994,2.81254,2.81782,18000000.0
2007-08-29 02:05:00,2.81685,2.81878,2.81285,2.81644,7500000.0
2007-08-29 02:06:00,2.81622,2.81945,2.81343,2.81741,14260000.0
2007-08-29 02:07:00,2.81892,2.82012,2.81209,2.82012,6500000.0
2007-08-29 02:08:00,2.81685,2.81947,2.81241,2.81947,5500000.0
2007-08-29 02:09:00,2.81594,2.82012,2.81594,2.82012,5000000.0
2007-08-29 02:10:00,2.8126,2.81956,2.8126,2.81641,7500000.0
2007-08-29 02:11:00,2.81968,2.82037,2.8159,2.8159,7250000.0
2007-08-29 02:12:00,2.81871,2.81976,2.81605,2.8184,7500000.0
2007-08-29 02:13:00,2.8192,2.81965,2.81653,2.81965,5750000.0
2007-08-29 02:14:00,2.81683,2.82138,2.81337,2.82138,11250000.0
2007-08-29 02:15:00,2.81719,2.81921,2.81462,2.81462,5500000.0
2007-08-29 02:16:00,2.81852,2.82127,2.8184,2.8184,5750000.0
2007-08-29 02:17:00,2.81608,2.81929,2.81353,2.81705,7750000.0
2007-08-29 02:18:00,2.81692,2.82044,2.81635,2.81784,7750000.0
2007-08-29 02:19:00,2.81575,2.8219,2.81575,2.81823,5250000.0
2007-08-29 02:20:00,2.82024,2.82057,2.81437,2.82017,5250000.0
2007-08-29 02:21:00,2.81935,2.82091,2.81637,2.81842,6380000.0
2007-08-29 02:22:00,2.82083,2.82084,2.81763,2.81889,5750000.0
2007-08-29 02:23:00,2.8185,2.82066,2.816,2.82066,8000000.0
2007-08-29 02:24:00,2.82001,2.82102,2.81762,2.82102,11250000.0
2007-08-29 02:25:00,2.82102,2.82102,2.81365,2.81589,13750000.0
2007-08-29 02:26:00,2.8204,2.8208,2.81263,2.81664,9500000.0
2007-08-29 02:27:00,2.81908,2.82059,2.81746,2.81746,5250000.0
2007-08-29 02:28:00,2.82045,2.8208,2.81193,2.8164,7380000.0
2007-08-29 02:29:00,2.81985,2.82072,2.81568,2.82072,7500000.0
2007-08-29 02:30:00,2.81972,2.81972,2.81484,2.81533,8630000.0
2007-08-29 02:31:00,2.81811,2.82053,2.81468,2.81734,5130000.0
2007-08-29 02:32:00,2.82064,2.82064,2.81752,2.81938,6250000.0
2007-08-29 02:33:00,2.81493,2.82082,2.81493,2.81975,9500000.0
2007-08-29 02:34:00,2.81864,2.81995,2.81472,2.81723,8750000.0
2007-08-29 02:35:00,2.82008,2.82008,2.81537,2.8194,7750000.0
2007-08-29 02:36:00,2.81848,2.82051,2.81576,2.8179,8000000.0
2007-08-29 02:37:00,2.81621,2.82054,2.81277,2.81995,8380000.0
2007-08-29 02:38:00,2.81963,2.82069,2.81551,2.81709,8750000.0
2007-08-29 02:39:00,2.81815,2.82173,2.81654,2.82031,7750000.0
2007-08-29 02:40:00,2.81419,2.81918,2.81321,2.81764,7750000.0
2007-08-29 02:41:00,2.81667,2.81919,2.81356,2.81562,8000000.0
2007-08-29 02:42:00,2.81727,2.82061,2.81551,2.82061,7750000.0
2007-08-29 02:43:00,2.81626,2.82019,2.81626,2.81964,5500000.0
2007-08-29 02:44:00,2.81855,2.81969,2.81464,2.81464,8000000.0
2007-08-29 02:45:00,2.81431,2.81993,2.81431,2.81779,6500000.0
2007-08-29 02:46:00,2.81783,2.82004,2.81666,2.8198,13130000.0
2007-08-29 02:47:00,2.81841,2.81897,2.81269,2.81897,10250000.0
2007-08-29 02:48:00,2.81685,2.81954,2.81289,2.81842,14750000.0
2007-08-29 02:49:00,2.81894,2.81953,2.8167,2.81704,5500000.0
2007-08-29 02:50:00,2.81357,2.81913,2.81357,2.81775,7500000.0
2007-08-29 02:51:00,2.82032,2.82041,2.8125,2.81999,10000000.0
2007-08-29 02:52:00,2.81597,2.82007,2.81597,2.81986,7750000.0
2007-08-29 02:53:00,2.81963,2.81986,2.81692,2.81986,5500000.0
2007-08-29 02:54:00,2.81984,2.81984,2.81489,2.81899,5500000.0
2007-08-29 02:55:00,2.81894,2.82011,2.81638,2.81867,6750000.0
2007-08-29 02:56:00,2.81704,2.82097,2.81704,2.81992,8880000.0
2007-08-29 02:57:00,2.81605,2.82081,2.81553,2.81955,16000000.0
2007-08-29 02:58:00,2.82015,2.8206,2.81566,2.81891,7750000.0
2007-08-29 02:59:00,2.8158,2.81991,2.81577,2.81991,6750000.0
2007-08-29 03:00:00,2.82137,2.82137,2.816,2.81616,5250000.0
2007-08-29 03:01:00,2.82062,2.82062,2.81454,2.81869,15500000.0
2007-08-29 03:02:00,2.81948,2.82078,2.81659,2.82078,6500000.0
2007-08-29 03:03:00,2.81807,2.82226,2.81807,2.82226,9630000.0
2007-08-29 03:04:00,2.81963,2.82161,2.81667,2.82161,7130000.0
2007-08-29 03:05:00,2.81985,2.82124,2.81353,2.82124,9760000.0
2007-08-29 03:06:00,2.81997,2.82115,2.815,2.82115,5630000.0
2007-08-29 03:07:00,2.81905,2.82095,2.81679,2.82027,10000000.0
2007-08-29 03:08:00,2.81968,2.82103,2.81671,2.82073,8750000.0
2007-08-29 03:09:00,2.81924,2.82136,2.81739,2.82136,5880000.0
2007-08-29 03:10:00,2.8189,2.82061,2.81558,2.81646,8130000.0
2007-08-29 03:11:00,2.82102,2.82223,2.81797,2.81855,6630000.0
2007-08-29 03:12:00,2.81663,2.82252,2.81289,2.82252,6000000.0
2007-08-29 03:13:00,2.82128,2.82179,2.81677,2.81677,8750000.0
2007-08-29 03:14:00,2.82027,2.82086,2.81811,2.81994,5500000.0
2007-08-29 03:15:00,2.82151,2.82152,2.81656,2.81774,5250000.0
2007-08-29 03:16:00,2.82123,2.82172,2.81401,2.81495,8250000.0
2007-08-29 03:17:00,2.82027,2.82278,2.81614,2.82278,10380000.0
2007-08-29 03:18:00,2.81867,2.81922,2.81707,2.81707,5750000.0
2007-08-29 03:19:00,2.81807,2.82082,2.81807,2.81908,5500000.0
2007-08-29 03:20:00,2.82086,2.82175,2.81542,2.82081,8000000.0
2007-08-29 03:21:00,2.82329,2.82329,2.81614,2.81789,10880000.0
2007-08-29 03:22:00,2.82237,2.82237,2.81506,2.82028,5750000.0
2007-08-29 03:23:00,2.81719,2.81892,2.81348,2.81523,4500000.0
2007-08-29 03:24:00,2.82147,2.8235,2.81505,2.81636,6750000.0
2007-08-29 03:25:00,2.82227,2.82284,2.81713,2.81713,9750000.0
2007-08-29 03:26:00,2.81805,2.82098,2.81805,2.81825,5630000.0
2007-08-29 03:27:00,2.82065,2.82176,2.81498,2.81776,6500000.0
2007-08-29 03:28:00,2.82073,2.82073,2.81858,2.82059,5500000.0
2007-08-29 03:29:00,2.82156,2.82176,2.81799,2.82176,7750000.0
2007-08-29 03:30:00,2.8198,2.82095,2.81937,2.82031,5500000.0
2007-08-29 03:31:00,2.82251,2.82272,2.81692,2.81692,7000000.0
2007-08-29 03:32:00,2.82003,2.82189,2.81589,2.82092,7010000.0
2007-08-29 03:33:00,2.81857,2.81911,2.81516,2.81709,5500000.0
2007-08-29 03:34:00,2.82102,2.82102,2.81741,2.81741,6000000.0
2007-08-29 03:35:00,2.82152,2.82245,2.81715,2.82044,7750000.0
2007-08-29 03:36:00,2.82148,2.82148,2.81587,2.81959,6250000.0
2007-08-29 03:37:00,2.81643,2.82131,2.81643,2.82131,7250000.0
2007-08-29 03:38:00,2.82163,2.82163,2.81318,2.81976,6500000.0
2007-08-29 03:39:00,2.81713,2.82087,2.81606,2.82054,13000000.0
2007-08-29 03:40:00,2.81982,2.8213,2.81836,2.81896,6000000.0
2007-08-29 03:41:00,2.81899,2.82017,2.816,2.816,6250000.0
2007-08-29 03:42:00,2.81629,2.82031,2.81629,2.81985,6000000.0
2007-08-29 03:43:00,2.81728,2.8197,2.81445,2.81928,7630000.0
2007-08-29 03:44:00,2.82178,2.82178,2.8156,2.81866,5750000.0
2007-08-29 03:45:00,2.82188,2.82188,2.81735,2.81886,7000000.0
2007-08-29 03:46:00,2.82157,2.82175,2.81618,2.82175,7750000.0
2007-08-29 03:47:00,2.82168,2.82185,2.81525,2.82067,6250000.0
2007-08-29 03:48:00,2.81454,2.82054,2.81454,2.81953,6750000.0
2007-08-29 03:49:00,2.81342,2.8188,2.81342,2.81822,8130000.0
2007-08-29 03:50:00,2.81605,2.82,2.81605,2.81716,5750000.0
2007-08-29 03:51:00,2.81826,2.82014,2.81553,2.82014,8630000.0
2007-08-29 03:52:00,2.82015,2.82049,2.81462,2.81716,8510000.0
2007-08-29 03:53:00,2.81821,2.81991,2.81621,2.81654,6750000.0
2007-08-29 03:54:00,2.81951,2.82014,2.81586,2.81587,8500000.0
2007-08-29 03:55:00,2.81737,2.81983,2.81608,2.81911,8130000.0
2007-08-29 03:56:00,2.8199,2.82058,2.81496,2.81908,7000000.0
2007-08-29 03:57:00,2.81865,2.82083,2.81702,2.82075,6250000.0
2007-08-29 03:58:00,2.81663,2.82118,2.81651,2.81994,6000000.0
2007-08-29 03:59:00,2.8213,2.8213,2.81671,2.82071,8750000.0
2007-08-29 04:00:00,2.81853,2.81894,2.81467,2.81894,6750000.0
2007-08-29 04:01:00,2.81839,2.8217,2.81586,2.8217,6880000.0
2007-08-29 04:02:00,2.82108,2.82129,2.81756,2.81756,7250000.0
2007-08-29 04:03:00,2.81953,2.82031,2.81541,2.81587,10000000.0
2007-08-29 04:04:00,2.81621,2.81943,2.81602,2.81665,6130000.0
2007-08-29 04:05:00,2.81853,2.82147,2.81489,2.82147,8250000.0
2007-08-29 04:06:00,2.82067,2.82161,2.81789,2.82079,8250000.0
2007-08-29 04:07:00,2.81545,2.82025,2.81545,2.82025,6880000.0
2007-08-29 04:08:00,2.8204,2.82091,2.81506,2.82032,8130000.0
2007-08-29 04:09:00,2.81995,2.82051,2.81567,2.81601,7250000.0
2007-08-29 04:10:00,2.82146,2.82146,2.81726,2.82064,6630000.0
2007-08-29 04:11:00,2.82112,2.82112,2.81575,2.81761,8750000.0
2007-08-29 04:12:00,2.81896,2.82036,2.81795,2.81888,5500000.0
2007-08-29 04:13:00,2.81859,2.8198,2.81375,2.81765,7880000.0
2007-08-29 04:14:00,2.82138,2.82138,2.81807,2.81959,9130000.0
2007-08-29 04:15:00,2.81809,2.82102,2.81739,2.81751,8000000.0
2007-08-29 04:16:00,2.81277,2.82036,2.81277,2.81942,8130000.0
2007-08-29 04:17:00,2.81887,2.8199,2.81407,2.81755,7750000.0
2007-08-29 04:18:00,2.81959,2.82023,2.81592,2.81898,4880000.0
2007-08-29 04:19:00,2.81951,2.82048,2.81568,2.81656,8380000.0
2007-08-29 04:20:00,2.82022,2.82041,2.81943,2.81943,5750000.0
2007-08-29 04:21:00,2.81823,2.82061,2.81714,2.82032,5130000.0
2007-08-29 04:22:00,2.82072,2.82076,2.81846,2.81957,9750000.0
2007-08-29 04:23:00,2.81964,2.82043,2.8156,2.81772,7500000.0
2007-08-29 04:24:00,2.8162,2.82116,2.81459,2.82004,6250000.0
2007-08-29 04:25:00,2.81627,2.82148,2.81627,2.81674,8750000.0
2007-08-29 04:26:00,2.82061,2.82184,2.81977,2.81977,5250000.0
2007-08-29 04:27:00,2.81966,2.82091,2.81632,2.8199,5130000.0
2007-08-29 04:28:00,2.8184,2.8198,2.81384,2.81791,5510000.0
2007-08-29 04:29:00,2.82002,2.82008,2.81228,2.82008,7880000.0
2007-08-29 04:30:00,2.81956,2.82047,2.81203,2.81867,7500000.0
2007-08-29 04:31:00,2.82086,2.82086,2.81767,2.82065,5500000.0
2007-08-29 04:32:00,2.82277,2.82277,2.81679,2.8209,7880000.0
2007-08-29 04:33:00,2.81932,2.82108,2.81431,2.81613,8380000.0
2007-08-29 04:34:00,2.81816,2.8198,2.81637,2.81716,5750000.0
2007-08-29 04:35:00,2.81664,2.82026,2.81568,2.82024,9000000.0
2007-08-29 04:36:00,2.81852,2.82118,2.81667,2.82118,5500000.0
2007-08-29 04:37:00,2.8182,2.8182,2.81579,2.81579,8000000.0
2007-08-29 04:39:00,2.81931,2.82022,2.81475,2.81996,10000000.0
2007-08-29 04:40:00,2.81361,2.81966,2.81361,2.8191,13250000.0
2007-08-29 04:41:00,2.81873,2.82048,2.81442,2.81916,13000000.0
2007-08-29 04:42:00,2.81936,2.81936,2.81654,2.81673,5750000.0
2007-08-29 04:43:00,2.81573,2.81636,2.8154,2.8154,8000000.0
2007-08-29 04:44:00,2.81807,2.82046,2.81719,2.81982,10500000.0
2007-08-29 04:45:00,2.81989,2.82041,2.81724,2.81994,12750000.0
2007-08-29 04:46:00,2.81671,2.81671,2.81202,2.81543,10500000.0
2007-08-29 04:47:00,2.81973,2.82035,2.81662,2.82024,10000000.0
2007-08-29 04:48:00,2.82052,2.82052,2.81614,2.81627,8500000.0
2007-08-29 04:49:00,2.81817,2.81993,2.81533,2.81606,6250000.0
2007-08-29 04:50:00,2.81954,2.82023,2.8156,2.81967,6750000.0
2007-08-29 04:51:00,2.81285,2.81973,2.81264,2.81917,8250000.0
2007-08-29 04:52:00,2.81763,2.82,2.81598,2.81598,8500000.0
2007-08-29 04:53:00,2.81617,2.82044,2.81617,2.82044,8750000.0
2007-08-29 04:54:00,2.81622,2.81941,2.81622,2.81624,10750000.0
2007-08-29 04:55:00,2.81933,2.82136,2.81933,2.82068,8250000.0
2007-08-29 04:56:00,2.81872,2.81872,2.81398,2.81485,6250000.0
2007-08-29 04:57:00,2.81968,2.81968,2.81105,2.81105,5750000.0
2007-08-29 04:58:00,2.81619,2.81977,2.81619,2.81904,7750000.0
2007-08-29 04:59:00,2.81978,2.81995,2.81266,2.81747,8500000.0
2007-08-29 05:00:00,2.8185,2.82054,2.81193,2.82054,10250000.0
2007-08-29 05:01:00,2.81861,2.81886,2.81613,2.81725,6000000.0
2007-08-29 05:02:00,2.81227,2.81964,2.81227,2.81893,8500000.0
2007-08-29 05:03:00,2.81883,2.82024,2.81883,2.81983,7000000.0
2007-08-29 05:04:00,2.81959,2.81977,2.81837,2.81888,7000000.0
2007-08-29 05:05:00,2.81989,2.81989,2.81668,2.81853,8000000.0
2007-08-29 05:06:00,2.81555,2.81991,2.81555,2.81896,6500000.0
2007-08-29 05:07:00,2.81958,2.82031,2.81671,2.81977,9000000.0
2007-08-29 05:08:00,2.81601,2.82043,2.81457,2.82027,5500000.0
2007-08-29 05:09:00,2.81993,2.82041,2.81563,2.81891,7250000.0
2007-08-29 05:10:00,2.81972,2.82003,2.81605,2.81842,8000000.0
2007-08-29 05:11:00,2.81943,2.82008,2.81393,2.81823,5750000.0
2007-08-29 05:12:00,2.81784,2.81965,2.81497,2.81965,9250000.0
2007-08-29 05:13:00,2.82058,2.82065,2.81681,2.82065,9500000.0
2007-08-29 05:14:00,2.81907,2.81907,2.81863,2.81901,10500000.0
2007-08-29 05:15:00,2.81692,2.81982,2.81692,2.81944,6130000.0
2007-08-29 05:16:00,2.81906,2.82007,2.81656,2.81963,6000000.0
2007-08-29 05:17:00,2.81817,2.82056,2.81606,2.82047,7500000.0
2007-08-29 05:18:00,2.81752,2.8199,2.81317,2.8199,10250000.0
2007-08-29 05:19:00,2.81912,2.82014,2.81627,2.81627,7000000.0
2007-08-29 05:20:00,2.81858,2.81858,2.81318,2.81548,9000000.0
2007-08-29 05:21:00,2.81671,2.81869,2.81171,2.81543,10750000.0
2007-08-29 05:23:00,2.81789,2.81965,2.81546,2.81887,13250000.0
2007-08-29 05:25:00,2.81873,2.81968,2.81873,2.81968,2750000.0
2007-08-29 05:26:00,2.8173,2.81914,2.81619,2.81648,6750000.0
2007-08-29 05:27:00,2.81937,2.81937,2.8189,2.81894,2500000.0
2007-08-29 05:28:00,2.81923,2.81962,2.81546,2.81862,8000000.0
2007-08-29 05:29:00,2.81596,2.81956,2.81345,2.81956,8000000.0
2007-08-29 05:30:00,2.82032,2.82032,2.8129,2.81674,6000000.0
2007-08-29 05:31:00,2.81927,2.8198,2.81359,2.81653,10500000.0
2007-08-29 05:32:00,2.82035,2.82069,2.81668,2.81928,7000000.0
2007-08-29 05:33:00,2.81796,2.82034,2.81625,2.81934,8500000.0
2007-08-29 05:34:00,2.81856,2.81949,2.81666,2.81891,8380000.0
2007-08-29 05:35:00,2.81899,2.81978,2.81164,2.81925,8750000.0
2007-08-29 05:36:00,2.81901,2.81917,2.81648,2.8191,9380000.0
2007-08-29 05:37:00,2.81755,2.81967,2.81588,2.81786,10890000.0
2007-08-29 05:38:00,2.81644,2.81879,2.81594,2.81773,7000000.0
2007-08-29 05:39:00,2.81982,2.81982,2.81324,2.81659,10500000.0
2007-08-29 05:40:00,2.81894,2.81998,2.81687,2.81842,6130000.0
2007-08-29 05:41:00,2.8166,2.81851,2.81409,2.8182,8000000.0
2007-08-29 05:42:00,2.8179,2.81859,2.81248,2.81859,10500000.0
2007-08-29 05:43:00,2.81742,2.81845,2.81317,2.81572,9500000.0
2007-08-29 05:44:00,2.81119,2.81762,2.81119,2.815,8000000.0
2007-08-29 05:45:00,2.81809,2.81841,2.81193,2.81529,7250000.0
2007-08-29 05:46:00,2.8151,2.81826,2.81492,2.81826,7000000.0
2007-08-29 05:47:00,2.81564,2.81835,2.81255,2.81835,7880000.0
2007-08-29 05:48:00,2.81628,2.81888,2.81534,2.81668,8500000.0
2007-08-29 05:49:00,2.81904,2.81904,2.81605,2.81611,9250000.0
2007-08-29 05:50:00,2.81707,2.81783,2.81584,2.81775,7500000.0
2007-08-29 05:51:00,2.81578,2.81815,2.8141,2.8173,8890000.0
2007-08-29 05:52:00,2.81708,2.81845,2.81115,2.81597,10500000.0
2007-08-29 05:53:00,2.81786,2.81798,2.81611,2.81798,8130000.0
2007-08-29 05:54:00,2.81715,2.8177,2.81464,2.8167,8250000.0
2007-08-29 05:55:00,2.81886,2.81886,2.81458,2.8148,5880000.0
2007-08-29 05:56:00,2.81664,2.81801,2.81419,2.81714,12880000.0
2007-08-29 05:57:00,2.81563,2.81744,2.81441,2.81441,7380000.0
2007-08-29 05:58:00,2.81728,2.8176,2.81426,2.81571,6000000.0
2007-08-29 05:59:00,2.81626,2.81702,2.81367,2.81519,6750000.0
2007-08-29 06:00:00,2.81374,2.81784,2.81036,2.81679,10000000.0
2007-08-29 06:01:00,2.81461,2.81779,2.8125,2.81779,11630000.0
2007-08-29 06:02:00,2.81453,2.81743,2.81428,2.81743,6500000.0
2007-08-29 06:03:00,2.81631,2.81687,2.81196,2.81675,7000000.0
2007-08-29 06:04:00,2.81622,2.81653,2.81254,2.81304,7750000.0
2007-08-29 06:05:00,2.81519,2.81587,2.81376,2.81465,7000000.0
2007-08-29 06:06:00,2.81509,2.81631,2.81332,2.81529,11510000.0
2007-08-29 06:07:00,2.81206,2.81675,2.81206,2.81675,6250000.0
2007-08-29 06:08:00,2.81274,2.81563,2.81274,2.81488,6130000.0
2007-08-29 06:09:00,2.8148,2.81606,2.81402,2.81527,5630000.0
2007-08-29 06:10:00,2.81556,2.81618,2.81303,2.81436,9880000.0
2007-08-29 06:11:00,2.81236,2.81619,2.81236,2.81446,7500000.0
2007-08-29 06:12:00,2.81648,2.8168,2.81275,2.81371,10750000.0
2007-08-29 06:13:00,2.81534,2.81607,2.81402,2.81421,6000000.0
2007-08-29 06:14:00,2.8119,2.81652,2.8119,2.81443,11000000.0
2007-08-29 06:15:00,2.81212,2.81623,2.81073,2.81623,5750000.0
2007-08-29 06:16:00,2.81411,2.81535,2.8131,2.8131,5250000.0
2007-08-29 06:17:00,2.81559,2.81604,2.81268,2.81532,7750000.0
2007-08-29 06:18:00,2.81457,2.81631,2.81311,2.81537,5500000.0
2007-08-29 06:19:00,2.81386,2.81691,2.81386,2.81588,10750000.0
2007-08-29 06:20:00,2.81683,2.81737,2.81277,2.81555,5250000.0
2007-08-29 06:21:00,2.81523,2.8166,2.81285,2.81471,8000000.0
2007-08-29 06:22:00,2.81613,2.81646,2.8111,2.81473,10760000.0
2007-08-29 06:23:00,2.81644,2.81644,2.81137,2.81446,9000000.0
2007-08-29 06:24:00,2.8159,2.81735,2.81339,2.81735,9250000.0
2007-08-29 06:25:00,2.8153,2.8163,2.81076,2.8163,9750000.0
2007-08-29 06:26:00,2.81281,2.8169,2.81161,2.81358,5000000.0
2007-08-29 06:27:00,2.8127,2.81605,2.8127,2.81498,7880000.0
2007-08-29 06:28:00,2.81523,2.81628,2.814,2.81434,5630000.0
2007-08-29 06:29:00,2.81549,2.81684,2.81469,2.81477,10750000.0
2007-08-29 06:30:00,2.81436,2.81607,2.81277,2.81385,9250000.0
2007-08-29 06:31:00,2.81411,2.81642,2.81411,2.81642,5500000.0
2007-08-29 06:32:00,2.81394,2.81589,2.81217,2.81386,12000000.0
2007-08-29 06:33:00,2.81596,2.81675,2.81211,2.81211,6500000.0
2007-08-29 06:34:00,2.8134,2.81582,2.81244,2.81582,8500000.0
2007-08-29 06:35:00,2.81393,2.81492,2.81077,2.8109,8750000.0
2007-08-29 06:36:00,2.81428,2.8147,2.81245,2.8147,5500000.0
2007-08-29 06:37:00,2.81143,2.81533,2.81086,2.81533,7000000.0
2007-08-29 06:38:00,2.81452,2.81596,2.8114,2.81372,10880000.0
2007-08-29 06:39:00,2.81478,2.81647,2.81175,2.81647,9380000.0
2007-08-29 06:40:00,2.81539,2.81612,2.8142,2.81569,7000000.0
2007-08-29 06:41:00,2.81412,2.81727,2.81099,2.81703,6250000.0
2007-08-29 06:42:00,2.81611,2.8177,2.81284,2.8155,11000000.0
2007-08-29 06:43:00,2.81561,2.81784,2.81482,2.81676,10500000.0
2007-08-29 06:44:00,2.81021,2.81721,2.81021,2.81544,5500000.0
2007-08-29 06:45:00,2.81806,2.81891,2.81336,2.81437,10130000.0
2007-08-29 06:46:00,2.81728,2.81728,2.81152,2.81637,7880000.0
2007-08-29 06:47:00,2.81516,2.81667,2.81364,2.81562,7380000.0
2007-08-29 06:48:00,2.81382,2.81538,2.81193,2.81234,9750000.0
2007-08-29 06:49:00,2.81478,2.81692,2.81277,2.81692,7880000.0
2007-08-29 06:50:00,2.81164,2.81622,2.81164,2.81534,5750000.0
2007-08-29 06:51:00,2.81386,2.81674,2.81159,2.81238,8880000.0
2007-08-29 06:52:00,2.81513,2.81814,2.81397,2.81649,6380000.0
2007-08-29 06:53:00,2.81355,2.8158,2.80992,2.81426,9750000.0
2007-08-29 06:54:00,2.81421,2.81508,2.8129,2.8129,7630000.0
2007-08-29 06:55:00,2.81332,2.81557,2.80982,2.81485,17130000.0
2007-08-29 06:56:00,2.81509,2.81561,2.80848,2.8117,6380000.0
2007-08-29 06:57:00,2.81265,2.81534,2.81157,2.81385,14500000.0
2007-08-29 06:58:00,2.81134,2.81625,2.80815,2.81625,8760000.0
2007-08-29 06:59:00,2.81388,2.81489,2.81227,2.81489,6760000.0
2007-08-29 07:00:00,2.8134,2.81613,2.81147,2.81562,5500000.0
2007-08-29 07:01:00,2.81329,2.81592,2.81199,2.81588,6750000.0
2007-08-29 07:02:00,2.81267,2.81465,2.81107,2.81433,7000000.0
2007-08-29 07:03:00,2.81417,2.8145,2.81179,2.81361,6630000.0
2007-08-29 07:04:00,2.81308,2.81639,2.81142,2.81559,13380000.0
2007-08-29 07:05:00,2.81552,2.81552,2.81255,2.81441,4000000.0
2007-08-29 07:06:00,2.81475,2.81604,2.80986,2.8152,9750000.0
2007-08-29 07:07:00,2.81335,2.81523,2.81152,2.8139,8500000.0
2007-08-29 07:08:00,2.81658,2.81658,2.81339,2.81482,6250000.0
2007-08-29 07:09:00,2.81497,2.81624,2.81424,2.81533,11000000.0
2007-08-29 07:10:00,2.81342,2.81434,2.80971,2.81293,10130000.0
2007-08-29 07:11:00,2.81663,2.81663,2.812,2.8136,8000000.0
2007-08-29 07:12:00,2.81298,2.81591,2.81298,2.81552,7250000.0
2007-08-29 07:13:00,2.8143,2.81682,2.81404,2.81672,9750000.0
2007-08-29 07:14:00,2.81598,2.81637,2.81301,2.81577,8130000.0
2007-08-29 07:15:00,2.81614,2.81614,2.81147,2.81422,6500000.0
2007-08-29 07:16:00,2.81422,2.81502,2.80863,2.81358,10750000.0
2007-08-29 07:17:00,2.81477,2.81504,2.81063,2.81488,8880000.0
2007-08-29 07:18:00,2.81497,2.81626,2.81399,2.8155,13130000.0
2007-08-29 07:19:00,2.81229,2.81567,2.81067,2.81067,5880000.0
2007-08-29 07:21:00,2.81441,2.81503,2.81441,2.81473,7000000.0
2007-08-29 07:22:00,2.81485,2.81547,2.81029,2.813,10630000.0
2007-08-29 07:23:00,2.8157,2.81674,2.81377,2.81377,13750000.0
2007-08-29 07:24:00,2.81489,2.81661,2.81285,2.81368,7500000.0
2007-08-29 07:25:00,2.8146,2.81698,2.81111,2.81257,7880000.0
2007-08-29 07:26:00,2.8159,2.81649,2.81111,2.81477,9250000.0
2007-08-29 07:27:00,2.81399,2.81592,2.81108,2.81588,12260000.0
2007-08-29 07:28:00,2.81487,2.81562,2.81077,2.81562,12010000.0
2007-08-29 07:29:00,2.81388,2.81588,2.81289,2.81289,9380000.0
2007-08-29 07:30:00,2.81593,2.8162,2.81069,2.81485,6500000.0
2007-08-29 07:31:00,2.81459,2.81608,2.81273,2.81523,15750000.0
2007-08-29 07:32:00,2.81468,2.81663,2.81178,2.81178,9130000.0
2007-08-29 07:33:00,2.81501,2.81661,2.81362,2.81661,9130000.0
2007-08-29 07:34:00,2.81324,2.81615,2.81081,2.81361,10250000.0
2007-08-29 07:35:00,2.81573,2.81573,2.81153,2.81399,3750000.0
2007-08-29 07:36:00,2.81342,2.8155,2.81074,2.8155,7250000.0
2007-08-29 07:37:00,2.81462,2.81543,2.81191,2.81191,11000000.0
2007-08-29 07:38:00,2.81289,2.81566,2.81049,2.81493,6250000.0
2007-08-29 07:39:00,2.81137,2.81691,2.81137,2.81681,5500000.0
2007-08-29 07:40:00,2.81579,2.81579,2.81195,2.81195,8880000.0
2007-08-29 07:41:00,2.81445,2.81764,2.81395,2.81729,8130000.0
2007-08-29 07:42:00,2.81184,2.81749,2.81184,2.81749,6510000.0
2007-08-29 07:43:00,2.81491,2.81813,2.8127,2.81813,8000000.0
2007-08-29 07:44:00,2.81736,2.81827,2.81335,2.81827,6750000.0
2007-08-29 07:45:00,2.81296,2.81868,2.81296,2.81868,7500000.0
2007-08-29 07:46:00,2.81514,2.81942,2.81276,2.81752,8500000.0
2007-08-29 07:47:00,2.82019,2.82132,2.81754,2.82121,9250000.0
2007-08-29 07:48:00,2.81856,2.82127,2.81769,2.82127,6500000.0
2007-08-29 07:49:00,2.82009,2.82049,2.8174,2.8174,5130000.0
2007-08-29 07:50:00,2.81992,2.82175,2.8153,2.82175,15260000.0
2007-08-29 07:51:00,2.81966,2.82134,2.81572,2.81959,6500000.0
2007-08-29 07:52:00,2.81902,2.82142,2.81583,2.82142,7000000.0
2007-08-29 07:53:00,2.82034,2.82207,2.81651,2.8206,9000000.0
2007-08-29 07:54:00,2.82153,2.8216,2.81776,2.81854,10500000.0
2007-08-29 07:55:00,2.8201,2.82203,2.8195,2.82203,7500000.0
2007-08-29 07:56:00,2.81979,2.82398,2.81979,2.8215,12510000.0
2007-08-29 07:57:00,2.82088,2.82396,2.81798,2.82304,11000000.0
2007-08-29 07:58:00,2.82296,2.82332,2.81801,2.81801,10140000.0
2007-08-29 07:59:00,2.82404,2.82404,2.81795,2.82401,7500000.0
2007-08-29 08:00:00,2.82469,2.82469,2.81891,2.82134,5630000.0
2007-08-29 08:01:00,2.82269,2.82405,2.8164,2.82335,7500000.0
2007-08-29 08:02:00,2.82153,2.82442,2.81898,2.82442,10250000.0
2007-08-29 08:03:00,2.82328,2.82485,2.82111,2.82429,9750000.0
2007-08-29 08:04:00,2.82434,2.82495,2.8176,2.82302,8750000.0
2007-08-29 08:05:00,2.82413,2.82413,2.81958,2.82172,11130000.0
2007-08-29 08:06:00,2.82296,2.82296,2.81539,2.81914,6000000.0
2007-08-29 08:07:00,2.82337,2.82337,2.81959,2.82014,6000000.0
2007-08-29 08:08:00,2.81987,2.8227,2.81972,2.82137,6000000.0
2007-08-29 08:09:00,2.81937,2.8224,2.81657,2.81905,9750000.0
2007-08-29 08:10:00,2.82127,2.82173,2.81702,2.82048,10250000.0
2007-08-29 08:11:00,2.81766,2.82176,2.81631,2.82077,7750000.0
2007-08-29 08:12:00,2.81868,2.82016,2.81827,2.81921,9750000.0
2007-08-29 08:13:00,2.82059,2.82131,2.8155,2.81619,10380000.0
2007-08-29 08:14:00,2.82169,2.82216,2.81397,2.81744,6500000.0
2007-08-29 08:15:00,2.82001,2.82247,2.81414,2.82132,10500000.0
2007-08-29 08:16:00,2.82038,2.82261,2.81407,2.82066,8500000.0
2007-08-29 08:17:00,2.82065,2.82065,2.81653,2.82051,8750000.0
2007-08-29 08:18:00,2.81474,2.82061,2.81455,2.82019,11750000.0
2007-08-29 08:19:00,2.82069,2.82072,2.81844,2.82072,9250000.0
2007-08-29 08:20:00,2.81937,2.81968,2.81682,2.8192,11250000.0
2007-08-29 08:21:00,2.81806,2.8196,2.81527,2.81879,9500000.0
2007-08-29 08:22:00,2.81848,2.81957,2.81496,2.81756,10880000.0
2007-08-29 08:23:00,2.81865,2.81985,2.81208,2.81985,9250000.0
2007-08-29 08:24:00,2.81764,2.81764,2.81403,2.81576,6500000.0
2007-08-29 08:25:00,2.81512,2.81856,2.814,2.81796,7750000.0
2007-08-29 08:26:00,2.81369,2.81867,2.81369,2.81793,6250000.0
2007-08-29 08:27:00,2.81871,2.81902,2.81371,2.81823,6000000.0
2007-08-29 08:28:00,2.81284,2.82049,2.81284,2.81622,7500000.0
2007-08-29 08:29:00,2.81891,2.82025,2.81658,2.82025,11500000.0
2007-08-29 08:30:00,2.81991,2.82008,2.81731,2.81853,9130000.0
2007-08-29 08:31:00,2.81942,2.82024,2.81733,2.81972,8750000.0
2007-08-29 08:32:00,2.81905,2.82031,2.81732,2.81951,7500000.0
2007-08-29 08:33:00,2.82104,2.82104,2.81677,2.81852,12130000.0
2007-08-29 08:34:00,2.81917,2.82063,2.81588,2.81588,9250000.0
2007-08-29 08:35:00,2.81946,2.82144,2.81593,2.81873,5750000.0
2007-08-29 08:36:00,2.81792,2.82068,2.8178,2.82043,9630000.0
2007-08-29 08:37:00,2.81779,2.82,2.81537,2.81814,11000000.0
2007-08-29 08:38:00,2.81964,2.82088,2.8186,2.82023,6750000.0
2007-08-29 08:39:00,2.821,2.821,2.81554,2.81554,6510000.0
2007-08-29 08:40:00,2.81601,2.81971,2.81601,2.81781,8000000.0
2007-08-29 08:41:00,2.81703,2.82109,2.81703,2.81832,7500000.0
2007-08-29 08:42:00,2.81705,2.81977,2.81273,2.81776,6380000.0
2007-08-29 08:43:00,2.81837,2.82064,2.81593,2.82064,7750000.0
2007-08-29 08:44:00,2.81992,2.82147,2.81497,2.81497,5750000.0
2007-08-29 08:45:00,2.81802,2.82106,2.8143,2.82063,7750000.0
2007-08-29 08:46:00,2.8175,2.82128,2.81511,2.81729,9000000.0
2007-08-29 08:47:00,2.82205,2.82205,2.81703,2.81786,7000000.0
2007-08-29 08:48:00,2.82019,2.82204,2.8165,2.8165,9250000.0
2007-08-29 08:49:00,2.82116,2.82136,2.81847,2.82093,8500000.0
2007-08-29 08:50:00,2.82024,2.82218,2.8192,2.8192,8000000.0
2007-08-29 08:51:00,2.82046,2.82114,2.81787,2.82114,5750000.0
2007-08-29 08:52:00,2.81927,2.82109,2.81584,2.82022,6250000.0
2007-08-29 08:53:00,2.81991,2.82127,2.81552,2.82127,6630000.0
2007-08-29 08:54:00,2.82111,2.8226,2.8201,2.82199,7750000.0
2007-08-29 08:55:00,2.82232,2.8226,2.81917,2.82112,12380000.0
2007-08-29 08:56:00,2.82089,2.82174,2.81793,2.81793,7000000.0
2007-08-29 08:57:00,2.81859,2.82156,2.81691,2.8205,7750000.0
2007-08-29 08:58:00,2.82184,2.82187,2.81816,2.82038,5250000.0
2007-08-29 08:59:00,2.82139,2.8221,2.81837,2.81948,10250000.0
2007-08-29 09:00:00,2.82138,2.82254,2.81886,2.82254,6250000.0
2007-08-29 09:01:00,2.822,2.82268,2.8167,2.82256,8250000.0
2007-08-29 09:02:00,2.82276,2.82423,2.81895,2.81895,8250000.0
2007-08-29 09:03:00,2.82227,2.82458,2.82101,2.82458,11000000.0
2007-08-29 09:04:00,2.82419,2.82551,2.82226,2.82295,7750000.0
2007-08-29 09:05:00,2.82149,2.82508,2.82084,2.82508,9500000.0
2007-08-29 09:06:00,2.82477,2.82624,2.82241,2.82329,8250000.0
2007-08-29 09:07:00,2.82607,2.82661,2.82198,2.82585,9760000.0
2007-08-29 09:08:00,2.8263,2.82778,2.82352,2.82722,8500000.0
2007-08-29 09:09:00,2.82647,2.82647,2.82428,2.8254,7250000.0
2007-08-29 09:10:00,2.82204,2.82555,2.82045,2.82173,9000000.0
2007-08-29 09:11:00,2.82434,2.82642,2.82195,2.82642,7000000.0
2007-08-29 09:12:00,2.82393,2.82634,2.82286,2.82629,6130000.0
2007-08-29 09:13:00,2.82529,2.82574,2.82252,2.8249,6000000.0
2007-08-29 09:14:00,2.82381,2.82573,2.81953,2.82376,6000000.0
2007-08-29 09:15:00,2.82359,2.82398,2.81862,2.82187,13000000.0
2007-08-29 09:16:00,2.82357,2.82357,2.81909,2.82044,8000000.0
2007-08-29 09:17:00,2.82325,2.82383,2.81828,2.82383,12000000.0
2007-08-29 09:18:00,2.82273,2.82337,2.81907,2.82337,10880000.0
2007-08-29 09:19:00,2.82033,2.82334,2.82033,2.82334,5750000.0
2007-08-29 09:20:00,2.82257,2.82313,2.81727,2.82146,9630000.0
2007-08-29 09:21:00,2.82166,2.8241,2.8205,2.82223,8250000.0
2007-08-29 09:22:00,2.82372,2.82397,2.8191,2.82352,10000000.0
2007-08-29 09:23:00,2.82419,2.8243,2.82226,2.82411,5250000.0
2007-08-29 09:24:00,2.82409,2.8253,2.81924,2.82493,10250000.0
2007-08-29 09:25:00,2.82341,2.82426,2.8213,2.82426,9250000.0
2007-08-29 09:26:00,2.82518,2.82518,2.82033,2.8242,11630000.0
2007-08-29 09:27:00,2.82362,2.82461,2.81966,2.81966,7880000.0
2007-08-29 09:28:00,2.82529,2.82529,2.82184,2.82457,7520000.0
2007-08-29 09:29:00,2.82507,2.82507,2.82042,2.82413,16000000.0
2007-08-29 09:30:00,2.82417,2.82451,2.81971,2.82232,8250000.0
2007-08-29 09:31:00,2.82368,2.82368,2.82041,2.8231,10250000.0
2007-08-29 09:32:00,2.82301,2.82301,2.81862,2.82154,6500000.0
2007-08-29 09:33:00,2.82268,2.82329,2.81993,2.82118,10750000.0
2007-08-29 09:34:00,2.82055,2.82335,2.82041,2.82335,9630000.0
2007-08-29 09:35:00,2.82215,2.82215,2.81755,2.82212,7130000.0
2007-08-29 09:36:00,2.82035,2.82441,2.81936,2.82257,10880000.0
2007-08-29 09:37:00,2.82319,2.82386,2.81962,2.82257,5880000.0
2007-08-29 09:38:00,2.82334,2.82351,2.81931,2.82251,14250000.0
2007-08-29 09:39:00,2.82252,2.82297,2.81855,2.8229,9000000.0
2007-08-29 09:40:00,2.82231,2.82231,2.81787,2.82176,12880000.0
2007-08-29 09:41:00,2.8222,2.8222,2.81921,2.82108,5880000.0
2007-08-29 09:42:00,2.82147,2.82276,2.81712,2.81933,9500000.0
2007-08-29 09:43:00,2.82281,2.82305,2.81724,2.82125,8750000.0
2007-08-29 09:44:00,2.82366,2.82385,2.81948,2.8206,6000000.0
2007-08-29 09:45:00,2.8221,2.82305,2.81598,2.82095,15000000.0
2007-08-29 09:46:00,2.82168,2.82585,2.81933,2.82585,8000000.0
2007-08-29 09:47:00,2.82546,2.82593,2.82144,2.82259,5250000.0
2007-08-29 09:48:00,2.8268,2.82717,2.8249,2.82706,8250000.0
2007-08-29 09:49:00,2.82692,2.82697,2.82534,2.82696,6000000.0
2007-08-29 09:50:00,2.82539,2.82629,2.8203,2.82629,6630000.0
2007-08-29 09:51:00,2.82537,2.82659,2.82132,2.82626,8750000.0
2007-08-29 09:52:00,2.82426,2.82539,2.82193,2.82474,7500000.0
2007-08-29 09:53:00,2.82599,2.82599,2.82295,2.82492,8750000.0
2007-08-29 09:54:00,2.82341,2.82523,2.82132,2.82494,8130000.0
2007-08-29 09:55:00,2.82455,2.82492,2.8181,2.8231,8500000.0
2007-08-29 09:56:00,2.82449,2.82562,2.8204,2.82348,11630000.0
2007-08-29 09:57:00,2.82527,2.82527,2.82185,2.82493,16760000.0
2007-08-29 09:58:00,2.82391,2.82391,2.81667,2.8224,9250000.0
2007-08-29 09:59:00,2.82406,2.82693,2.82201,2.82643,8640000.0
2007-08-29 10:00:00,2.82467,2.82537,2.81919,2.82183,14130000.0
2007-08-29 10:01:00,2.8254,2.82566,2.82316,2.8237,8250000.0
2007-08-29 10:02:00,2.82275,2.82592,2.82275,2.8248,5750000.0
2007-08-29 10:03:00,2.82305,2.82557,2.81906,2.82327,14250000.0
2007-08-29 10:04:00,2.82579,2.8264,2.822,2.82395,13380000.0
2007-08-29 10:05:00,2.82732,2.8274,2.82147,2.82623,10250000.0
2007-08-29 10:06:00,2.82634,2.82634,2.82526,2.826,5250000.0
2007-08-29 10:07:00,2.82439,2.82618,2.8214,2.82565,10880000.0
2007-08-29 10:08:00,2.82567,2.82567,2.82035,2.82315,6250000.0
2007-08-29 10:09:00,2.8207,2.82624,2.8194,2.82352,13500000.0
2007-08-29 10:10:00,2.8235,2.82434,2.82034,2.82401,7000000.0
2007-08-29 10:11:00,2.82223,2.82448,2.82011,2.82011,7000000.0
2007-08-29 10:12:00,2.82459,2.82459,2.81978,2.82409,9250000.0
2007-08-29 10:13:00,2.82297,2.82335,2.81845,2.81845,8880000.0
2007-08-29 10:14:00,2.82279,2.82338,2.81947,2.82338,10250000.0
2007-08-29 10:15:00,2.82327,2.82327,2.81864,2.82247,12000000.0
2007-08-29 10:16:00,2.82445,2.82445,2.82087,2.82133,5130000.0
2007-08-29 10:17:00,2.82367,2.82367,2.81782,2.8234,7250000.0
2007-08-29 10:18:00,2.82065,2.82275,2.81951,2.8205,6250000.0
2007-08-29 10:19:00,2.82214,2.82464,2.81907,2.82464,6130000.0
2007-08-29 10:20:00,2.82339,2.82352,2.81909,2.81973,7250000.0
2007-08-29 10:21:00,2.82375,2.82375,2.81981,2.82146,10510000.0
2007-08-29 10:22:00,2.82392,2.82392,2.82107,2.82312,6380000.0
2007-08-29 10:23:00,2.82147,2.8224,2.8205,2.8209,6250000.0
2007-08-29 10:24:00,2.82281,2.82316,2.81833,2.82292,8500000.0
2007-08-29 10:25:00,2.82362,2.82362,2.81891,2.82029,7500000.0
2007-08-29 10:26:00,2.8232,2.8232,2.82057,2.82227,7500000.0
2007-08-29 10:27:00,2.82202,2.82295,2.81561,2.82126,7630000.0
2007-08-29 10:28:00,2.81944,2.82286,2.81944,2.82209,9750000.0
2007-08-29 10:29:00,2.82095,2.82286,2.8201,2.8201,8500000.0
2007-08-29 10:30:00,2.81936,2.82305,2.81648,2.81835,9500000.0
2007-08-29 10:31:00,2.82261,2.82381,2.81731,2.81934,7250000.0
2007-08-29 10:32:00,2.82282,2.82341,2.82124,2.82217,7500000.0
2007-08-29 10:33:00,2.82404,2.82418,2.81972,2.82253,11880000.0
2007-08-29 10:34:00,2.82228,2.82362,2.81903,2.82064,8000000.0
2007-08-29 10:35:00,2.82394,2.82394,2.81776,2.81776,10500000.0
2007-08-29 10:36:00,2.82398,2.82398,2.8186,2.82101,13380000.0
2007-08-29 10:37:00,2.82062,2.82386,2.82062,2.82385,12000000.0
2007-08-29 10:38:00,2.82304,2.82426,2.8205,2.82406,7000000.0
2007-08-29 10:39:00,2.82338,2.82379,2.82047,2.82093,5750000.0
2007-08-29 10:40:00,2.82306,2.82415,2.81941,2.81941,11500000.0
2007-08-29 10:41:00,2.82194,2.82465,2.82057,2.82057,6000000.0
2007-08-29 10:42:00,2.82372,2.82467,2.822,2.82397,7500000.0
2007-08-29 10:43:00,2.82464,2.82485,2.82116,2.82344,8500000.0
2007-08-29 10:44:00,2.82438,2.82438,2.81884,2.82295,8500000.0
2007-08-29 10:45:00,2.82517,2.82522,2.81916,2.82283,8130000.0
2007-08-29 10:46:00,2.82466,2.82466,2.82049,2.8239,10000000.0
2007-08-29 10:47:00,2.82445,2.82525,2.82074,2.82525,6630000.0
2007-08-29 10:48:00,2.82284,2.82485,2.82284,2.82467,7000000.0
2007-08-29 10:49:00,2.82485,2.82522,2.81877,2.82016,10380000.0
2007-08-29 10:50:00,2.82243,2.82421,2.82036,2.82241,7500000.0
2007-08-29 10:51:00,2.82377,2.82577,2.82184,2.82447,15000000.0
2007-08-29 10:52:00,2.82588,2.8262,2.82291,2.8257,9500000.0
2007-08-29 10:53:00,2.8243,2.82536,2.82233,2.82536,5880000.0
2007-08-29 10:54:00,2.82578,2.82597,2.82146,2.82597,7500000.0
2007-08-29 10:55:00,2.82592,2.8267,2.82219,2.82658,10630000.0
2007-08-29 10:56:00,2.82284,2.82728,2.82284,2.82347,10750000.0
2007-08-29 10:57:00,2.82754,2.82754,2.82242,2.82429,8000000.0
2007-08-29 10:58:00,2.82663,2.82681,2.8239,2.82677,8500000.0
2007-08-29 10:59:00,2.82659,2.82664,2.82368,2.82579,6500000.0
2007-08-29 11:00:00,2.82542,2.82683,2.82296,2.82296,7750000.0
2007-08-29 11:01:00,2.82668,2.82668,2.81967,2.82329,11250000.0
2007-08-29 11:02:00,2.82215,2.82517,2.82205,2.82504,9250000.0
2007-08-29 11:03:00,2.82509,2.82548,2.82218,2.82361,9500000.0
2007-08-29 11:04:00,2.82319,2.82433,2.82017,2.82335,6500000.0
2007-08-29 11:05:00,2.82491,2.82523,2.82101,2.82291,8500000.0
2007-08-29 11:06:00,2.8246,2.82486,2.81903,2.82486,12380000.0
2007-08-29 11:07:00,2.8259,2.8259,2.82299,2.82548,7750000.0
2007-08-29 11:08:00,2.82227,2.82418,2.8207,2.82216,7250000.0
2007-08-29 11:09:00,2.82407,2.82504,2.82013,2.82371,6250000.0
2007-08-29 11:10:00,2.82476,2.82519,2.8214,2.82374,12250000.0
2007-08-29 11:11:00,2.82551,2.82551,2.8219,2.82368,5500000.0
2007-08-29 11:12:00,2.82449,2.82469,2.82094,2.82302,11500000.0
2007-08-29 11:13:00,2.82181,2.82448,2.82005,2.82122,7630000.0
2007-08-29 11:14:00,2.82681,2.82681,2.82241,2.82598,8250000.0
2007-08-29 11:15:00,2.82591,2.82591,2.82117,2.82136,8500000.0
2007-08-29 11:16:00,2.82023,2.82427,2.82023,2.82427,12880000.0
2007-08-29 11:17:00,2.8211,2.823,2.81961,2.82295,6000000.0
2007-08-29 11:18:00,2.81807,2.82384,2.81807,2.82384,6250000.0
2007-08-29 11:19:00,2.82354,2.8237,2.81868,2.81868,7000000.0
2007-08-29 11:20:00,2.81946,2.82156,2.8166,2.81991,7000000.0
2007-08-29 11:21:00,2.81946,2.82123,2.81225,2.82123,11510000.0
2007-08-29 11:22:00,2.82157,2.82338,2.8199,2.82338,9250000.0
2007-08-29 11:23:00,2.82226,2.82324,2.81816,2.82275,10000000.0
2007-08-29 11:24:00,2.82355,2.82355,2.8172,2.82266,13250000.0
2007-08-29 11:25:00,2.82243,2.82243,2.81549,2.8159,12250000.0
2007-08-29 11:26:00,2.8213,2.82191,2.81851,2.82166,8500000.0
2007-08-29 11:27:00,2.8229,2.8229,2.81782,2.82013,7250000.0
2007-08-29 11:28:00,2.81964,2.82191,2.81799,2.82013,6630000.0
2007-08-29 11:29:00,2.8215,2.8215,2.81845,2.82103,7000000.0
2007-08-29 11:30:00,2.8217,2.8217,2.81878,2.81973,6250000.0
2007-08-29 11:31:00,2.81917,2.82247,2.81917,2.81966,9380000.0
2007-08-29 11:32:00,2.82193,2.82323,2.81898,2.82323,7250000.0
2007-08-29 11:33:00,2.82183,2.82206,2.81975,2.81975,9250000.0
2007-08-29 11:34:00,2.8172,2.82227,2.8172,2.82227,7500000.0
2007-08-29 11:35:00,2.82122,2.82122,2.81798,2.82111,6000000.0
2007-08-29 11:36:00,2.81741,2.82084,2.81547,2.82084,8000000.0
2007-08-29 11:37:00,2.82085,2.82148,2.81721,2.81949,8500000.0
2007-08-29 11:38:00,2.8188,2.82048,2.81682,2.81827,5500000.0
2007-08-29 11:39:00,2.82086,2.82086,2.81696,2.81883,13000000.0
2007-08-29 11:40:00,2.81772,2.82085,2.81546,2.82083,7500000.0
2007-08-29 11:41:00,2.81885,2.82139,2.81288,2.82105,7750000.0
2007-08-29 11:42:00,2.82034,2.82171,2.8164,2.82171,14750000.0
2007-08-29 11:43:00,2.81841,2.82292,2.81627,2.82292,9000000.0
2007-08-29 11:44:00,2.82101,2.82245,2.8193,2.82053,6250000.0
2007-08-29 11:45:00,2.82207,2.82236,2.8203,2.82194,16500000.0
2007-08-29 11:46:00,2.82045,2.82154,2.81752,2.82047,8750000.0
2007-08-29 11:47:00,2.82102,2.82134,2.8188,2.82076,11760000.0
2007-08-29 11:48:00,2.82119,2.82167,2.81997,2.82062,5500000.0
2007-08-29 11:49:00,2.82105,2.82167,2.81596,2.82167,7130000.0
2007-08-29 11:50:00,2.82133,2.82133,2.81677,2.81984,7750000.0
2007-08-29 11:51:00,2.81914,2.82176,2.81675,2.81703,12880000.0
2007-08-29 11:52:00,2.82267,2.82267,2.81932,2.81951,9500000.0
2007-08-29 11:53:00,2.81767,2.8221,2.81685,2.82116,9250000.0
2007-08-29 11:54:00,2.82127,2.82205,2.81943,2.82196,6250000.0
2007-08-29 11:55:00,2.82318,2.82318,2.81756,2.82185,9000000.0
2007-08-29 11:56:00,2.8217,2.82205,2.81703,2.82205,7380000.0
2007-08-29 11:57:00,2.82207,2.82243,2.81824,2.82198,10500000.0
2007-08-29 11:58:00,2.822,2.82247,2.81653,2.8204,6750000.0
2007-08-29 11:59:00,2.82052,2.82157,2.81804,2.81979,9640000.0
2007-08-29 12:00:00,2.82287,2.82334,2.81974,2.82174,9000000.0
2007-08-29 12:01:00,2.82244,2.82244,2.8177,2.82194,7250000.0
2007-08-29 12:02:00,2.81956,2.82212,2.81853,2.81871,9750000.0
2007-08-29 12:03:00,2.82163,2.82187,2.8188,2.82152,4880000.0
2007-08-29 12:04:00,2.82211,2.82295,2.81898,2.82155,6000000.0
2007-08-29 12:05:00,2.82107,2.82339,2.81999,2.82339,6630000.0
2007-08-29 12:06:00,2.82237,2.82237,2.81582,2.81872,8250000.0
2007-08-29 12:07:00,2.82268,2.82268,2.81861,2.81861,6630000.0
2007-08-29 12:08:00,2.8229,2.8229,2.81881,2.82204,8750000.0
2007-08-29 12:09:00,2.82062,2.82224,2.81651,2.81913,9500000.0
2007-08-29 12:10:00,2.8214,2.82213,2.8161,2.82158,11130000.0
2007-08-29 12:11:00,2.81803,2.82246,2.81803,2.82007,6000000.0
2007-08-29 12:12:00,2.82037,2.82194,2.81817,2.82194,7250000.0
2007-08-29 12:13:00,2.81667,2.8227,2.8163,2.8227,6000000.0
2007-08-29 12:14:00,2.82178,2.82183,2.81625,2.82183,8250000.0
2007-08-29 12:15:00,2.81718,2.82247,2.81718,2.82247,6750000.0
2007-08-29 12:16:00,2.81939,2.822,2.81614,2.82123,13250000.0
2007-08-29 12:17:00,2.8175,2.82166,2.8175,2.82018,6260000.0
2007-08-29 12:18:00,2.82104,2.82163,2.81791,2.8209,11000000.0
2007-08-29 12:19:00,2.82294,2.82306,2.81927,2.81927,7750000.0
2007-08-29 12:20:00,2.8158,2.8223,2.81407,2.81919,10750000.0
2007-08-29 12:21:00,2.81625,2.82168,2.81625,2.8192,12000000.0
2007-08-29 12:22:00,2.82023,2.8213,2.81682,2.82012,10500000.0
2007-08-29 12:23:00,2.82052,2.82106,2.81728,2.82106,9750000.0
2007-08-29 12:24:00,2.82161,2.82161,2.81867,2.81867,12750000.0
2007-08-29 12:25:00,2.81953,2.82113,2.8191,2.82084,6630000.0
2007-08-29 12:26:00,2.81819,2.8212,2.81459,2.8212,12500000.0
2007-08-29 12:27:00,2.82092,2.82119,2.81656,2.81772,8250000.0
2007-08-29 12:28:00,2.81734,2.82034,2.81564,2.81658,13000000.0
2007-08-29 12:29:00,2.81659,2.81972,2.81418,2.81418,9000000.0
2007-08-29 12:30:00,2.81758,2.82028,2.81684,2.81833,6750000.0
2007-08-29 12:31:00,2.81863,2.81984,2.81805,2.81877,6250000.0
2007-08-29 12:32:00,2.81767,2.81854,2.81261,2.81638,6630000.0
2007-08-29 12:33:00,2.81598,2.8173,2.81297,2.81613,8380000.0
2007-08-29 12:34:00,2.81779,2.81795,2.81383,2.8179,8750000.0
2007-08-29 12:35:00,2.81421,2.81872,2.81293,2.81671,7500000.0
2007-08-29 12:36:00,2.81662,2.81712,2.81247,2.81627,11880000.0
2007-08-29 12:37:00,2.81595,2.81773,2.81039,2.81773,10000000.0
2007-08-29 12:38:00,2.81733,2.81756,2.81352,2.81352,6500000.0
2007-08-29 12:39:00,2.81837,2.81837,2.81308,2.81359,6750000.0
2007-08-29 12:40:00,2.81201,2.81692,2.81201,2.81692,10000000.0
2007-08-29 12:41:00,2.81719,2.81809,2.81399,2.81707,9630000.0
2007-08-29 12:42:00,2.81769,2.81842,2.81465,2.81604,6250000.0
2007-08-29 12:43:00,2.81609,2.81788,2.81523,2.81713,13140000.0
2007-08-29 12:44:00,2.81698,2.81714,2.81182,2.81714,9000000.0
2007-08-29 12:45:00,2.81779,2.81779,2.81321,2.8168,10640000.0
2007-08-29 12:46:00,2.81523,2.8176,2.81471,2.8176,5510000.0
2007-08-29 12:47:00,2.81561,2.8171,2.81302,2.8171,8250000.0
2007-08-29 12:48:00,2.81733,2.81795,2.81228,2.81508,10000000.0
2007-08-29 12:49:00,2.81331,2.81623,2.81183,2.81353,10380000.0
2007-08-29 12:50:00,2.81547,2.81558,2.81295,2.81406,13000000.0
2007-08-29 12:51:00,2.81295,2.81638,2.81041,2.81559,11250000.0
2007-08-29 12:52:00,2.81552,2.81658,2.81102,2.81385,8130000.0
2007-08-29 12:53:00,2.8145,2.81629,2.81305,2.81461,11380000.0
2007-08-29 12:54:00,2.81417,2.81645,2.81281,2.81645,12250000.0
2007-08-29 12:55:00,2.81314,2.81607,2.81172,2.81478,13380000.0
2007-08-29 12:56:00,2.81435,2.81726,2.81096,2.81614,14750000.0
2007-08-29 12:57:00,2.81383,2.8151,2.80906,2.81306,9000000.0
2007-08-29 12:58:00,2.81096,2.81346,2.80947,2.81346,5500000.0
2007-08-29 12:59:00,2.8134,2.81434,2.8096,2.81347,9500000.0
2007-08-29 13:00:00,2.81382,2.81432,2.80975,2.81076,11250000.0
2007-08-29 13:01:00,2.81212,2.81483,2.81113,2.81321,9380000.0
2007-08-29 13:02:00,2.81261,2.81487,2.81048,2.81487,8880000.0
2007-08-29 13:03:00,2.81075,2.81437,2.81075,2.81431,12250000.0
2007-08-29 13:04:00,2.81478,2.81478,2.8119,2.81368,9000000.0
2007-08-29 13:05:00,2.81169,2.81483,2.81135,2.81328,11390000.0
2007-08-29 13:06:00,2.81315,2.81367,2.80834,2.80995,6250000.0
2007-08-29 13:07:00,2.81296,2.81371,2.80732,2.80933,9630000.0
2007-08-29 13:08:00,2.81507,2.81507,2.81204,2.81373,6130000.0
2007-08-29 13:09:00,2.81391,2.81521,2.80889,2.81447,5130000.0
2007-08-29 13:10:00,2.81553,2.81553,2.81183,2.81341,10250000.0
2007-08-29 13:11:00,2.81411,2.81411,2.80917,2.81349,10250000.0
2007-08-29 13:12:00,2.8132,2.81394,2.81083,2.81234,8250000.0
2007-08-29 13:13:00,2.81335,2.81522,2.81006,2.81492,10500000.0
2007-08-29 13:14:00,2.81167,2.81647,2.81167,2.81174,5500000.0
2007-08-29 13:15:00,2.81475,2.81516,2.81118,2.81492,8250000.0
2007-08-29 13:16:00,2.81451,2.81482,2.80919,2.81353,10250000.0
2007-08-29 13:17:00,2.81582,2.81582,2.81239,2.81517,13000000.0
2007-08-29 13:18:00,2.80975,2.81422,2.80975,2.81226,6500000.0
2007-08-29 13:19:00,2.81571,2.81574,2.80897,2.81396,10630000.0
2007-08-29 13:20:00,2.81248,2.81598,2.81155,2.81554,9250000.0
2007-08-29 13:21:00,2.81343,2.81566,2.81183,2.81566,8630000.0
2007-08-29 13:22:00,2.815,2.81572,2.81205,2.813,9250000.0
2007-08-29 13:23:00,2.81608,2.81608,2.81301,2.81584,11130000.0
2007-08-29 13:24:00,2.81451,2.81451,2.80842,2.80842,10250000.0
2007-08-29 13:25:00,2.81176,2.81393,2.80808,2.81387,10250000.0
2007-08-29 13:26:00,2.81092,2.81396,2.81092,2.81396,10750000.0
2007-08-29 13:27:00,2.81325,2.81497,2.81005,2.814,10000000.0
2007-08-29 13:28:00,2.80885,2.8144,2.80885,2.81183,7750000.0
2007-08-29 13:29:00,2.81417,2.8146,2.81164,2.81258,13380000.0
2007-08-29 13:30:00,2.8148,2.8148,2.81024,2.81024,7000000.0
2007-08-29 13:31:00,2.813,2.81425,2.8112,2.81287,6000000.0
2007-08-29 13:32:00,2.81546,2.81546,2.81187,2.81418,7750000.0
2007-08-29 13:33:00,2.81556,2.81722,2.81121,2.81618,15500000.0
2007-08-29 13:34:00,2.814,2.81593,2.81304,2.81593,8750000.0
2007-08-29 13:35:00,2.81472,2.81542,2.81099,2.81474,13000000.0
2007-08-29 13:36:00,2.81392,2.81514,2.81274,2.81368,7750000.0
2007-08-29 13:37:00,2.81158,2.8153,2.81141,2.81141,5750000.0
2007-08-29 13:38:00,2.81434,2.81524,2.81234,2.81491,12000000.0
2007-08-29 13:39:00,2.81412,2.81434,2.80851,2.81106,6250000.0
2007-08-29 13:40:00,2.81411,2.81411,2.8056,2.80962,11250000.0
2007-08-29 13:41:00,2.81519,2.81519,2.81111,2.81165,7010000.0
2007-08-29 13:42:00,2.81377,2.81377,2.81006,2.81246,12130000.0
2007-08-29 13:43:00,2.81436,2.81436,2.8094,2.81326,11130000.0
2007-08-29 13:44:00,2.81355,2.81512,2.80939,2.81259,8750000.0
2007-08-29 13:45:00,2.8139,2.81397,2.81136,2.8137,6130000.0
2007-08-29 13:46:00,2.81284,2.8145,2.81001,2.81001,9250000.0
2007-08-29 13:47:00,2.81272,2.81456,2.80788,2.81456,8000000.0
2007-08-29 13:48:00,2.81427,2.81427,2.80905,2.81249,5750000.0
2007-08-29 13:49:00,2.81176,2.81529,2.81172,2.81498,9500000.0
2007-08-29 13:50:00,2.81126,2.81434,2.81125,2.81434,7500000.0
2007-08-29 13:51:00,2.81443,2.81486,2.80773,2.81239,8760000.0
2007-08-29 13:52:00,2.81217,2.81356,2.8082,2.8133,6750000.0
2007-08-29 13:53:00,2.81109,2.81497,2.81007,2.81007,11250000.0
2007-08-29 13:54:00,2.81333,2.81419,2.81087,2.81096,12250000.0
2007-08-29 13:55:00,2.8136,2.81479,2.81026,2.81467,5750000.0
2007-08-29 13:56:00,2.809,2.81352,2.809,2.81174,9000000.0
2007-08-29 13:57:00,2.81463,2.81463,2.81228,2.81413,8500000.0
2007-08-29 13:58:00,2.81208,2.81431,2.81017,2.81167,10750000.0
2007-08-29 13:59:00,2.8151,2.81523,2.80683,2.80683,10000000.0
2007-08-29 14:00:00,2.81177,2.81371,2.81177,2.81309,7250000.0
2007-08-29 14:01:00,2.80888,2.81275,2.80766,2.80766,11010000.0
2007-08-29 14:02:00,2.81085,2.81334,2.81054,2.81334,8750000.0
2007-08-29 14:03:00,2.80847,2.81335,2.80847,2.81087,11380000.0
2007-08-29 14:04:00,2.80886,2.81311,2.80886,2.8119,8250000.0
2007-08-29 14:05:00,2.80802,2.81176,2.80802,2.81176,7750000.0
2007-08-29 14:06:00,2.81026,2.81112,2.8052,2.81112,6000000.0
2007-08-29 14:07:00,2.81091,2.81169,2.80712,2.81169,12630000.0
2007-08-29 14:08:00,2.81097,2.81097,2.80791,2.80956,11750000.0
2007-08-29 14:09:00,2.81082,2.81082,2.80774,2.80774,8500000.0
2007-08-29 14:10:00,2.80992,2.80992,2.80628,2.80888,5250000.0
2007-08-29 14:11:00,2.81024,2.81026,2.80628,2.80731,14250000.0
2007-08-29 14:12:00,2.80937,2.80967,2.80597,2.80597,9250000.0
2007-08-29 14:13:00,2.80825,2.8088,2.80511,2.80738,6500000.0
2007-08-29 14:14:00,2.80654,2.81118,2.80654,2.80705,8750000.0
2007-08-29 14:15:00,2.81108,2.81108,2.80678,2.80935,9000000.0
2007-08-29 14:16:00,2.81042,2.81042,2.80591,2.80903,6250000.0
2007-08-29 14:17:00,2.80987,2.81002,2.80771,2.80782,5500000.0
2007-08-29 14:18:00,2.80916,2.81037,2.80681,2.81037,9250000.0
2007-08-29 14:19:00,2.80602,2.81002,2.80421,2.80862,5500000.0
2007-08-29 14:20:00,2.80835,2.8101,2.8041,2.8085,10750000.0
2007-08-29 14:21:00,2.80739,2.8095,2.80451,2.80908,9250000.0
2007-08-29 14:22:00,2.80597,2.81019,2.80532,2.80862,7250000.0
2007-08-29 14:23:00,2.8096,2.80983,2.80316,2.80506,10250000.0
2007-08-29 14:24:00,2.81018,2.81074,2.80521,2.81074,9250000.0
2007-08-29 14:25:00,2.80987,2.80987,2.80645,2.80785,8500000.0
2007-08-29 14:26:00,2.80965,2.80997,2.80707,2.80856,8000000.0
2007-08-29 14:27:00,2.80878,2.80915,2.80726,2.80862,7000000.0
2007-08-29 14:28:00,2.80589,2.81045,2.80508,2.80772,9250000.0
2007-08-29 14:29:00,2.80942,2.80942,2.8045,2.80717,9500000.0
2007-08-29 14:30:00,2.80939,2.80939,2.80665,2.80665,7000000.0
2007-08-29 14:31:00,2.80807,2.81023,2.80585,2.80975,8760000.0
2007-08-29 14:32:00,2.80724,2.81014,2.80715,2.81014,15750000.0
2007-08-29 14:33:00,2.80799,2.8108,2.80782,2.8108,7750000.0
2007-08-29 14:34:00,2.80834,2.81018,2.8078,2.81016,10880000.0
2007-08-29 14:35:00,2.80887,2.80989,2.80567,2.80959,11250000.0
2007-08-29 14:36:00,2.80774,2.81031,2.80482,2.8093,11750000.0
2007-08-29 14:37:00,2.80929,2.81083,2.80806,2.81006,8500000.0
2007-08-29 14:38:00,2.80894,2.81128,2.80745,2.81095,7250000.0
2007-08-29 14:39:00,2.80871,2.81029,2.80527,2.80527,5750000.0
2007-08-29 14:40:00,2.80926,2.81119,2.80812,2.81068,6000000.0
2007-08-29 14:41:00,2.81193,2.81193,2.80831,2.81019,6250000.0
2007-08-29 14:42:00,2.81132,2.81132,2.80669,2.80669,8380000.0
2007-08-29 14:43:00,2.80848,2.80995,2.80293,2.80989,9500000.0
2007-08-29 14:44:00,2.80727,2.81072,2.80667,2.80964,6000000.0
2007-08-29 14:45:00,2.80834,2.80928,2.80562,2.80868,9750000.0
2007-08-29 14:46:00,2.80803,2.80897,2.80429,2.80712,9500000.0
2007-08-29 14:47:00,2.80579,2.80849,2.80558,2.80796,7500000.0
2007-08-29 14:48:00,2.80632,2.80917,2.80566,2.80662,12000000.0
2007-08-29 14:49:00,2.80722,2.8085,2.80407,2.80844,6500000.0
2007-08-29 14:50:00,2.80523,2.80896,2.80498,2.8076,8750000.0
2007-08-29 14:51:00,2.80674,2.80873,2.80592,2.80868,7750000.0
2007-08-29 14:52:00,2.80915,2.8093,2.80474,2.8087,9630000.0
2007-08-29 14:53:00,2.80857,2.80896,2.80364,2.80364,8250000.0
2007-08-29 14:54:00,2.80578,2.80907,2.80312,2.80851,12260000.0
2007-08-29 14:55:00,2.80705,2.80879,2.80623,2.80667,10500000.0
2007-08-29 14:56:00,2.8073,2.80874,2.8032,2.80755,11250000.0
2007-08-29 14:57:00,2.80554,2.80831,2.80534,2.80744,9750000.0
2007-08-29 14:58:00,2.80577,2.80676,2.80513,2.80513,9130000.0
2007-08-29 14:59:00,2.80729,2.80729,2.80354,2.80612,9630000.0
2007-08-29 15:00:00,2.80639,2.80639,2.80203,2.80203,12000000.0
2007-08-29 15:01:00,2.80499,2.80733,2.80351,2.80538,10630000.0
2007-08-29 15:02:00,2.80489,2.80651,2.80166,2.80512,8750000.0
2007-08-29 15:03:00,2.80232,2.80556,2.80009,2.80119,12000000.0
2007-08-29 15:04:00,2.80629,2.80629,2.80025,2.80557,9130000.0
2007-08-29 15:05:00,2.80573,2.80573,2.80049,2.80049,8000000.0
2007-08-29 15:06:00,2.80508,2.8058,2.80346,2.80576,7250000.0
2007-08-29 15:07:00,2.8043,2.80436,2.80005,2.8037,5250000.0
2007-08-29 15:08:00,2.80624,2.80624,2.80269,2.80616,7250000.0
2007-08-29 15:09:00,2.80655,2.80655,2.803,2.80515,8750000.0
2007-08-29 15:10:00,2.80527,2.80527,2.80232,2.80521,6750000.0
2007-08-29 15:11:00,2.80316,2.80477,2.80316,2.80357,5750000.0
2007-08-29 15:12:00,2.80445,2.8054,2.80314,2.80489,11260000.0
2007-08-29 15:13:00,2.80171,2.80596,2.80148,2.80596,9880000.0
2007-08-29 15:14:00,2.80409,2.806,2.80267,2.8031,6000000.0
2007-08-29 15:15:00,2.80598,2.80614,2.80147,2.80419,11510000.0
2007-08-29 15:16:00,2.8062,2.80703,2.80314,2.80543,8500000.0
2007-08-29 15:17:00,2.8065,2.80655,2.80112,2.8049,11000000.0
2007-08-29 15:18:00,2.80493,2.80599,2.80256,2.80316,5500000.0
2007-08-29 15:19:00,2.80538,2.80589,2.80059,2.80059,9250000.0
2007-08-29 15:20:00,2.80443,2.80587,2.8006,2.8051,8260000.0
2007-08-29 15:21:00,2.80531,2.80565,2.79949,2.80255,10500000.0
2007-08-29 15:22:00,2.80531,2.80531,2.79959,2.80213,15750000.0
2007-08-29 15:23:00,2.80491,2.80491,2.80041,2.80296,5750000.0
2007-08-29 15:24:00,2.80255,2.80497,2.7988,2.80214,8000000.0
2007-08-29 15:25:00,2.804,2.80422,2.80246,2.80411,7750000.0
2007-08-29 15:26:00,2.80373,2.80479,2.80181,2.80425,14880000.0
2007-08-29 15:27:00,2.80356,2.80469,2.80169,2.80326,6500000.0
2007-08-29 15:28:00,2.80339,2.80439,2.8006,2.80326,5500000.0
2007-08-29 15:29:00,2.80019,2.80452,2.80011,2.80402,5750000.0
2007-08-29 15:30:00,2.80355,2.80397,2.80113,2.80397,7130000.0
2007-08-29 15:31:00,2.80085,2.80307,2.80085,2.80096,10750000.0
2007-08-29 15:32:00,2.80246,2.80262,2.79843,2.80187,8500000.0
2007-08-29 15:33:00,2.80302,2.80348,2.80061,2.80132,11500000.0
2007-08-29 15:34:00,2.80341,2.80393,2.80145,2.80393,6000000.0
2007-08-29 15:35:00,2.79933,2.80206,2.79618,2.79618,6250000.0
2007-08-29 15:36:00,2.8015,2.80281,2.79183,2.80281,13000000.0
2007-08-29 15:37:00,2.80284,2.80307,2.80098,2.8027,6250000.0
2007-08-29 15:38:00,2.79892,2.80314,2.79862,2.80275,14750000.0
2007-08-29 15:39:00,2.80249,2.80249,2.79728,2.79928,11500000.0
2007-08-29 15:40:00,2.80096,2.80333,2.7961,2.80333,8250000.0
2007-08-29 15:41:00,2.79988,2.80341,2.79933,2.79933,11250000.0
2007-08-29 15:42:00,2.8033,2.80347,2.79903,2.79981,5500000.0
2007-08-29 15:43:00,2.80001,2.80234,2.79953,2.80144,5630000.0
2007-08-29 15:44:00,2.80302,2.80359,2.79855,2.79855,10250000.0
2007-08-29 15:45:00,2.80327,2.80327,2.79834,2.79925,12130000.0
2007-08-29 15:46:00,2.80322,2.80345,2.79842,2.80069,11250000.0
2007-08-29 15:47:00,2.80398,2.80422,2.79958,2.80069,10760000.0
2007-08-29 15:48:00,2.80472,2.80542,2.80149,2.80298,6510000.0
2007-08-29 15:49:00,2.80289,2.80303,2.79685,2.80238,8750000.0
2007-08-29 15:50:00,2.80308,2.80402,2.79846,2.80372,10500000.0
2007-08-29 15:51:00,2.80489,2.80489,2.79798,2.80262,11250000.0
2007-08-29 15:52:00,2.80148,2.80514,2.7993,2.80219,7000000.0
2007-08-29 15:53:00,2.80418,2.80512,2.80183,2.80388,9380000.0
2007-08-29 15:54:00,2.80678,2.80678,2.80124,2.80431,7750000.0
2007-08-29 15:55:00,2.80661,2.80661,2.79935,2.80534,8500000.0
2007-08-29 15:56:00,2.80435,2.80798,2.80304,2.80798,6500000.0
2007-08-29 15:57:00,2.80562,2.80647,2.80182,2.80182,7630000.0
2007-08-29 15:58:00,2.80609,2.80642,2.80255,2.80336,7250000.0
2007-08-29 15:59:00,2.80333,2.80608,2.80097,2.80585,8000000.0
2007-08-29 16:00:00,2.8086,2.8086,2.80196,2.80713,10750000.0
2007-08-29 16:01:00,2.80727,2.80916,2.80312,2.80559,12250000.0
2007-08-29 16:02:00,2.80823,2.80944,2.8043,2.8043,9750000.0
2007-08-29 16:03:00,2.80696,2.80864,2.80625,2.80746,10250000.0
2007-08-29 16:04:00,2.8059,2.80825,2.80468,2.80793,8500000.0
2007-08-29 16:05:00,2.80959,2.80972,2.80255,2.80866,9250000.0
2007-08-29 16:06:00,2.80851,2.80886,2.80679,2.80854,7250000.0
2007-08-29 16:07:00,2.80814,2.80932,2.80738,2.80932,9750000.0
2007-08-29 16:08:00,2.80603,2.80905,2.80603,2.80905,5130000.0
2007-08-29 16:09:00,2.80542,2.80914,2.80542,2.80819,7380000.0
2007-08-29 16:10:00,2.80815,2.80883,2.80486,2.80608,9500000.0
2007-08-29 16:11:00,2.80947,2.80947,2.80362,2.80711,11000000.0
2007-08-29 16:12:00,2.80928,2.80928,2.80118,2.80556,9000000.0
2007-08-29 16:13:00,2.81019,2.81019,2.80621,2.80799,6000000.0
2007-08-29 16:14:00,2.80805,2.80887,2.80502,2.80502,8130000.0
2007-08-29 16:15:00,2.80492,2.80873,2.80433,2.80873,7250000.0
2007-08-29 16:16:00,2.80865,2.80865,2.80155,2.80267,9000000.0
2007-08-29 16:17:00,2.80772,2.80815,2.80514,2.80759,8750000.0
2007-08-29 16:18:00,2.80889,2.80892,2.80431,2.80875,10750000.0
2007-08-29 16:19:00,2.80469,2.80897,2.80469,2.80495,11500000.0
2007-08-29 16:20:00,2.80821,2.80921,2.80226,2.80921,15500000.0
2007-08-29 16:21:00,2.80813,2.80813,2.80266,2.80424,5880000.0
2007-08-29 16:22:00,2.80761,2.80761,2.80372,2.80429,7000000.0
2007-08-29 16:23:00,2.8077,2.80845,2.80368,2.80665,6750000.0
2007-08-29 16:24:00,2.80468,2.80828,2.80256,2.80683,11630000.0
2007-08-29 16:25:00,2.80816,2.80916,2.80447,2.80447,10630000.0
2007-08-29 16:26:00,2.80871,2.80871,2.80502,2.80508,9880000.0
2007-08-29 16:27:00,2.80814,2.80814,2.80357,2.80519,9750000.0
2007-08-29 16:28:00,2.80591,2.80845,2.80359,2.80767,9130000.0
2007-08-29 16:29:00,2.8077,2.8077,2.80315,2.80499,6000000.0
2007-08-29 16:30:00,2.8081,2.8081,2.80158,2.8075,5250000.0
2007-08-29 16:31:00,2.80495,2.80745,2.80397,2.80422,8000000.0
2007-08-29 16:32:00,2.80781,2.80781,2.80274,2.80558,7510000.0
2007-08-29 16:33:00,2.80874,2.80874,2.80327,2.80664,9880000.0
2007-08-29 16:34:00,2.80707,2.80771,2.80342,2.80438,10630000.0
2007-08-29 16:35:00,2.80882,2.80882,2.80503,2.80787,6250000.0
2007-08-29 16:36:00,2.80851,2.80851,2.80446,2.80764,12750000.0
2007-08-29 16:37:00,2.80064,2.80716,2.80064,2.80691,6500000.0
2007-08-29 16:38:00,2.80744,2.80834,2.80253,2.80834,8630000.0
2007-08-29 16:39:00,2.8082,2.80844,2.80386,2.80806,6250000.0
2007-08-29 16:40:00,2.80536,2.80654,2.80158,2.80468,9250000.0
2007-08-29 16:41:00,2.80559,2.80837,2.8043,2.80678,9000000.0
2007-08-29 16:42:00,2.8061,2.80709,2.8015,2.8063,7750000.0
2007-08-29 16:43:00,2.80581,2.8075,2.8046,2.80663,5630000.0
2007-08-29 16:44:00,2.80548,2.80658,2.80423,2.80501,10250000.0
2007-08-29 16:45:00,2.80628,2.80628,2.8019,2.80535,8380000.0
2007-08-29 16:46:00,2.80493,2.80663,2.80232,2.80644,9880000.0
2007-08-29 16:47:00,2.8045,2.80733,2.80402,2.80733,7130000.0
2007-08-29 16:48:00,2.80431,2.80621,2.8005,2.80621,8130000.0
2007-08-29 16:49:00,2.8042,2.80748,2.80377,2.80748,6630000.0
2007-08-29 16:50:00,2.80512,2.80704,2.80158,2.80704,7250000.0
2007-08-29 16:51:00,2.80535,2.80637,2.80357,2.80637,5500000.0
2007-08-29 16:52:00,2.80133,2.80654,2.80133,2.80654,5130000.0
2007-08-29 16:53:00,2.80708,2.80708,2.80306,2.80491,6250000.0
2007-08-29 16:54:00,2.80466,2.8068,2.80188,2.80298,9750000.0
2007-08-29 16:55:00,2.80607,2.80607,2.80171,2.80171,7130000.0
2007-08-29 16:56:00,2.80565,2.80565,2.80211,2.80332,8500000.0
2007-08-29 16:57:00,2.8018,2.80515,2.8016,2.80515,6880000.0
2007-08-29 16:58:00,2.8029,2.80472,2.79982,2.80404,10250000.0
2007-08-29 16:59:00,2.80566,2.80658,2.79767,2.80415,11750000.0
2007-08-29 17:00:00,2.80464,2.80587,2.80238,2.80449,7000000.0
2007-08-29 17:01:00,2.80463,2.80558,2.79923,2.80513,7250000.0
2007-08-29 17:02:00,2.80521,2.80521,2.80097,2.80097,9000000.0
2007-08-29 17:03:00,2.803,2.80367,2.80167,2.80367,9130000.0
2007-08-29 17:04:00,2.80322,2.80322,2.79889,2.80109,8500000.0
2007-08-29 17:05:00,2.79999,2.80224,2.79755,2.80177,12000000.0
2007-08-29 17:06:00,2.80262,2.80262,2.79835,2.80081,14500000.0
2007-08-29 17:07:00,2.80113,2.80113,2.79633,2.79894,12250000.0
2007-08-29 17:08:00,2.79602,2.79976,2.79602,2.79667,7750000.0
2007-08-29 17:09:00,2.80173,2.80173,2.7975,2.80008,6380000.0
2007-08-29 17:10:00,2.79694,2.80174,2.79694,2.80096,9500000.0
2007-08-29 17:11:00,2.8016,2.8016,2.79805,2.79929,5500000.0
2007-08-29 17:12:00,2.79889,2.80102,2.79703,2.80086,5250000.0
2007-08-29 17:13:00,2.80095,2.80117,2.79664,2.80117,9630000.0
2007-08-29 17:14:00,2.8001,2.80118,2.79539,2.79933,6000000.0
2007-08-29 17:15:00,2.79582,2.80125,2.79582,2.79943,11500000.0
2007-08-29 17:16:00,2.80033,2.80033,2.79645,2.79932,6880000.0
2007-08-29 17:17:00,2.79628,2.8003,2.79614,2.8003,7000000.0
2007-08-29 17:18:00,2.7999,2.80058,2.79661,2.79792,9750000.0
2007-08-29 17:19:00,2.79903,2.8001,2.79661,2.79882,11130000.0
2007-08-29 17:20:00,2.79931,2.80087,2.79735,2.80071,10500000.0
2007-08-29 17:21:00,2.80002,2.80174,2.7983,2.801,9000000.0
2007-08-29 17:22:00,2.80119,2.80119,2.79716,2.80094,7250000.0
2007-08-29 17:23:00,2.79736,2.80079,2.79725,2.80036,9000000.0
2007-08-29 17:24:00,2.79736,2.80058,2.79736,2.80057,5250000.0
2007-08-29 17:25:00,2.79841,2.80038,2.79823,2.79962,9880000.0
2007-08-29 17:26:00,2.79985,2.80113,2.79576,2.79801,6130000.0
2007-08-29 17:27:00,2.79975,2.80113,2.79537,2.80011,11000000.0
2007-08-29 17:28:00,2.80018,2.80018,2.79778,2.79979,7250000.0
2007-08-29 17:29:00,2.79954,2.80121,2.79719,2.80121,6630000.0
2007-08-29 17:30:00,2.79937,2.79951,2.79706,2.79815,6750000.0
2007-08-29 17:31:00,2.79904,2.79915,2.79406,2.79634,8000000.0
2007-08-29 17:32:00,2.79729,2.79833,2.79365,2.79498,6750000.0
2007-08-29 17:33:00,2.79827,2.79909,2.79673,2.79878,10750000.0
2007-08-29 17:34:00,2.80019,2.80019,2.79421,2.79421,6880000.0
2007-08-29 17:35:00,2.79498,2.79947,2.79452,2.79885,7750000.0
2007-08-29 17:36:00,2.79814,2.79814,2.79461,2.79805,6380000.0
2007-08-29 17:37:00,2.79856,2.79892,2.79393,2.79535,7750000.0
2007-08-29 17:38:00,2.79581,2.79772,2.79123,2.79772,10500000.0
2007-08-29 17:39:00,2.79785,2.79804,2.79537,2.7966,7750000.0
2007-08-29 17:40:00,2.79811,2.79811,2.79483,2.79769,11750000.0
2007-08-29 17:41:00,2.79807,2.79807,2.79457,2.79722,14250000.0
2007-08-29 17:42:00,2.79754,2.7979,2.79499,2.79521,9880000.0
2007-08-29 17:43:00,2.79733,2.79772,2.79517,2.79762,5750000.0
2007-08-29 17:44:00,2.79827,2.79827,2.79338,2.79515,6000000.0
2007-08-29 17:45:00,2.79692,2.7976,2.79357,2.79708,8000000.0
2007-08-29 17:46:00,2.79663,2.79793,2.79147,2.79147,11000000.0
2007-08-29 17:47:00,2.79767,2.79878,2.79335,2.79335,9010000.0
2007-08-29 17:48:00,2.79876,2.79925,2.79254,2.79289,6250000.0
2007-08-29 17:49:00,2.79275,2.79791,2.79275,2.79791,11750000.0
2007-08-29 17:50:00,2.79769,2.79769,2.79267,2.79481,8750000.0
2007-08-29 17:51:00,2.79806,2.79806,2.79362,2.79645,9250000.0
2007-08-29 17:52:00,2.79658,2.79765,2.79455,2.79541,5500000.0
2007-08-29 17:53:00,2.79763,2.79832,2.79252,2.79602,12000000.0
2007-08-29 17:54:00,2.79436,2.79757,2.79436,2.79757,11010000.0
2007-08-29 17:55:00,2.79923,2.79988,2.79379,2.79379,5500000.0
2007-08-29 17:56:00,2.79725,2.79781,2.79458,2.79781,10500000.0
2007-08-29 17:57:00,2.79534,2.79833,2.79079,2.79454,8500000.0
2007-08-29 17:58:00,2.79788,2.79788,2.7937,2.79556,6880000.0
2007-08-29 17:59:00,2.79947,2.7995,2.79502,2.79745,5500000.0
2007-08-29 18:00:00,2.79859,2.79859,2.7936,2.79586,11500000.0
2007-08-29 18:01:00,2.79767,2.79883,2.79492,2.79601,10750000.0
2007-08-29 18:02:00,2.79545,2.79899,2.79531,2.79618,16750000.0
2007-08-29 18:03:00,2.79739,2.79867,2.79469,2.79864,5130000.0
2007-08-29 18:04:00,2.79926,2.79926,2.79612,2.79803,6000000.0
2007-08-29 18:05:00,2.79671,2.7989,2.79247,2.79818,9250000.0
2007-08-29 18:06:00,2.79621,2.79797,2.79432,2.79555,10380000.0
2007-08-29 18:07:00,2.7991,2.79989,2.79585,2.7995,10750000.0
2007-08-29 18:08:00,2.79583,2.79954,2.79474,2.79942,6380000.0
2007-08-29 18:09:00,2.79901,2.7993,2.79592,2.79671,7750000.0
2007-08-29 18:10:00,2.79646,2.79833,2.79646,2.79656,7380000.0
2007-08-29 18:11:00,2.79634,2.7991,2.79512,2.7991,9750000.0
2007-08-29 18:12:00,2.79755,2.79983,2.79517,2.79761,8000000.0
2007-08-29 18:13:00,2.79831,2.79831,2.79633,2.79778,7380000.0
2007-08-29 18:14:00,2.79607,2.79891,2.79607,2.79891,12500000.0
2007-08-29 18:15:00,2.79353,2.79845,2.79353,2.7983,9750000.0
2007-08-29 18:16:00,2.7991,2.7991,2.79309,2.79483,8630000.0
2007-08-29 18:17:00,2.79823,2.79843,2.79286,2.79561,18250000.0
2007-08-29 18:18:00,2.79629,2.79808,2.7927,2.79627,14750000.0
2007-08-29 18:19:00,2.79343,2.79765,2.79343,2.79746,5750000.0
2007-08-29 18:20:00,2.79722,2.79927,2.79484,2.79484,8760000.0
2007-08-29 18:21:00,2.79731,2.79848,2.79532,2.79846,6750000.0
2007-08-29 18:22:00,2.79522,2.79879,2.79364,2.79846,10000000.0
2007-08-29 18:23:00,2.79972,2.79972,2.79566,2.79901,7000000.0
2007-08-29 18:24:00,2.79928,2.79929,2.7946,2.79877,12260000.0
2007-08-29 18:25:00,2.79566,2.79971,2.79566,2.79971,8630000.0
2007-08-29 18:26:00,2.79566,2.79897,2.79248,2.79631,5250000.0
2007-08-29 18:27:00,2.79803,2.79949,2.79337,2.79793,8750000.0
2007-08-29 18:28:00,2.79877,2.79901,2.79395,2.79901,6250000.0
2007-08-29 18:29:00,2.79585,2.7989,2.79585,2.79872,6750000.0
2007-08-29 18:30:00,2.79911,2.79988,2.79469,2.79826,16130000.0
2007-08-29 18:31:00,2.79997,2.79999,2.79756,2.79999,9000000.0
2007-08-29 18:32:00,2.79965,2.8002,2.7933,2.79832,11130000.0
2007-08-29 18:33:00,2.79856,2.79856,2.79416,2.79553,6000000.0
2007-08-29 18:34:00,2.79589,2.79957,2.79374,2.79577,12380000.0
2007-08-29 18:35:00,2.79871,2.79871,2.79372,2.79755,5750000.0
2007-08-29 18:36:00,2.79963,2.79963,2.79588,2.79869,11000000.0
2007-08-29 18:37:00,2.79412,2.79932,2.79412,2.79719,8500000.0
2007-08-29 18:38:00,2.79831,2.80052,2.79515,2.80052,14880000.0
2007-08-29 18:39:00,2.79816,2.80031,2.79522,2.79992,8250000.0
2007-08-29 18:40:00,2.80055,2.80079,2.79456,2.79903,11500000.0
2007-08-29 18:41:00,2.7997,2.80007,2.7942,2.79443,6750000.0
2007-08-29 18:42:00,2.79657,2.80072,2.79657,2.80072,9500000.0
2007-08-29 18:43:00,2.79741,2.80028,2.79514,2.80007,9630000.0
2007-08-29 18:44:00,2.7982,2.80043,2.79655,2.80002,14750000.0
2007-08-29 18:45:00,2.79839,2.80161,2.79721,2.80126,9000000.0
2007-08-29 18:46:00,2.79936,2.80062,2.79233,2.80002,12130000.0
2007-08-29 18:47:00,2.80229,2.80272,2.79716,2.79851,7250000.0
2007-08-29 18:48:00,2.79974,2.79994,2.79413,2.79413,6000000.0
2007-08-29 18:49:00,2.79661,2.79994,2.79661,2.79692,8250000.0
2007-08-29 18:50:00,2.79811,2.80038,2.79684,2.80038,8880000.0
2007-08-29 18:51:00,2.80064,2.80068,2.797,2.80068,8880000.0
2007-08-29 18:52:00,2.80032,2.8009,2.79425,2.79788,5500000.0
2007-08-29 18:53:00,2.80047,2.80133,2.79886,2.80133,10250000.0
2007-08-29 18:54:00,2.80022,2.8017,2.79719,2.79856,13000000.0
2007-08-29 18:55:00,2.79927,2.80031,2.79749,2.79749,5630000.0
2007-08-29 18:56:00,2.79824,2.80059,2.79554,2.79554,10880000.0
2007-08-29 18:57:00,2.80132,2.80139,2.79763,2.79782,9250000.0
2007-08-29 18:58:00,2.79917,2.80132,2.79591,2.79843,11380000.0
2007-08-29 18:59:00,2.79784,2.80146,2.79592,2.80146,6250000.0
2007-08-29 19:00:00,2.80217,2.80312,2.79651,2.80247,15880000.0
2007-08-29 19:01:00,2.80054,2.80142,2.79717,2.80142,6750000.0
2007-08-29 19:02:00,2.80116,2.80184,2.79282,2.79501,15000000.0
2007-08-29 19:03:00,2.8006,2.80241,2.79768,2.80191,6880000.0
2007-08-29 19:04:00,2.79899,2.80204,2.79831,2.8017,5630000.0
2007-08-29 19:05:00,2.80274,2.80274,2.79707,2.80031,7500000.0
2007-08-29 19:06:00,2.79781,2.80235,2.79757,2.7993,10380000.0
2007-08-29 19:07:00,2.79748,2.80354,2.79748,2.79795,8250000.0
2007-08-29 19:08:00,2.8007,2.80207,2.79953,2.80159,13630000.0
2007-08-29 19:09:00,2.80223,2.80237,2.79917,2.79917,6630000.0
2007-08-29 19:10:00,2.80181,2.80181,2.79738,2.79956,5630000.0
2007-08-29 19:11:00,2.80184,2.80257,2.79649,2.79881,12380000.0
2007-08-29 19:12:00,2.80181,2.80181,2.79772,2.80109,6250000.0
2007-08-29 19:13:00,2.80087,2.8021,2.79731,2.8021,5500000.0
2007-08-29 19:14:00,2.79808,2.80186,2.79808,2.80044,7510000.0
2007-08-29 19:15:00,2.79942,2.80222,2.79551,2.79843,10880000.0
2007-08-29 19:16:00,2.80028,2.80242,2.79656,2.79843,17630000.0
2007-08-29 19:17:00,2.79725,2.80058,2.79725,2.80058,8750000.0
2007-08-29 19:18:00,2.80004,2.80055,2.79597,2.79696,14250000.0
2007-08-29 19:19:00,2.80035,2.80203,2.79726,2.79726,10000000.0
2007-08-29 19:20:00,2.79953,2.80014,2.79614,2.79614,8250000.0
2007-08-29 19:21:00,2.79733,2.80084,2.79412,2.80084,5750000.0
2007-08-29 19:22:00,2.79954,2.80028,2.79759,2.80015,10000000.0
2007-08-29 19:23:00,2.79764,2.80172,2.79764,2.80172,12000000.0
2007-08-29 19:24:00,2.79972,2.80171,2.79842,2.80171,5500000.0
2007-08-29 19:25:00,2.80116,2.80116,2.79365,2.79915,5250000.0
2007-08-29 19:26:00,2.80094,2.80256,2.80078,2.80256,6000000.0
2007-08-29 19:27:00,2.79822,2.80189,2.79822,2.80189,5500000.0
2007-08-29 19:28:00,2.79898,2.80237,2.79626,2.80052,6500000.0
2007-08-29 19:29:00,2.8015,2.80157,2.79759,2.8014,12880000.0
2007-08-29 19:30:00,2.80006,2.80277,2.79875,2.79875,5380000.0
2007-08-29 19:31:00,2.7982,2.80315,2.79558,2.80315,7250000.0
2007-08-29 19:32:00,2.79953,2.80036,2.79774,2.79944,7250000.0
2007-08-29 19:33:00,2.79901,2.80166,2.79566,2.79918,6640000.0
2007-08-29 19:34:00,2.79871,2.80196,2.79871,2.80157,13500000.0
2007-08-29 19:35:00,2.79902,2.80262,2.79778,2.80133,9250000.0
2007-08-29 19:36:00,2.79761,2.80079,2.79761,2.80055,5500000.0
2007-08-29 19:37:00,2.80054,2.80093,2.79573,2.79936,11890000.0
2007-08-29 19:38:00,2.80014,2.80107,2.7976,2.7976,6630000.0
2007-08-29 19:39:00,2.80213,2.80227,2.79883,2.80096,6880000.0
2007-08-29 19:40:00,2.80029,2.80145,2.79968,2.79972,9250000.0
2007-08-29 19:41:00,2.79947,2.80201,2.79761,2.80196,6000000.0
2007-08-29 19:42:00,2.80009,2.80253,2.7995,2.80253,7500000.0
2007-08-29 19:43:00,2.79875,2.80141,2.79875,2.80111,8750000.0
2007-08-29 19:44:00,2.80204,2.80213,2.79736,2.80108,8380000.0
2007-08-29 19:45:00,2.79889,2.80261,2.7963,2.80261,10500000.0
2007-08-29 19:46:00,2.8002,2.80121,2.79938,2.8009,8500000.0
2007-08-29 19:47:00,2.80002,2.80321,2.79619,2.80321,7750000.0
2007-08-29 19:48:00,2.80147,2.80168,2.79737,2.79962,10500000.0
2007-08-29 19:49:00,2.80011,2.8009,2.79877,2.8009,6250000.0
2007-08-29 19:50:00,2.80022,2.80074,2.79593,2.79998,10000000.0
2007-08-29 19:51:00,2.80145,2.80198,2.79672,2.799,6750000.0
2007-08-29 19:52:00,2.79716,2.80086,2.79522,2.80086,7000000.0
2007-08-29 19:53:00,2.80095,2.80205,2.79826,2.80061,5880000.0
2007-08-29 19:54:00,2.79876,2.80117,2.7971,2.7971,6000000.0
2007-08-29 19:55:00,2.80109,2.80109,2.79836,2.80104,14750000.0
2007-08-29 19:56:00,2.80135,2.80135,2.7959,2.80086,10250000.0
2007-08-29 19:57:00,2.79903,2.80097,2.79527,2.79611,17130000.0
2007-08-29 19:58:00,2.79978,2.79978,2.7947,2.79944,10000000.0
2007-08-29 19:59:00,2.79609,2.80011,2.79478,2.80008,5250000.0
2007-08-29 20:00:00,2.7976,2.80101,2.7976,2.80101,8500000.0
2007-08-29 20:01:00,2.79349,2.79963,2.79349,2.79927,7750000.0
2007-08-29 20:02:00,2.79718,2.80054,2.79718,2.80054,7500000.0
2007-08-29 20:03:00,2.79789,2.80006,2.79669,2.79814,7000000.0
2007-08-29 20:04:00,2.80059,2.80067,2.79814,2.79814,5500000.0
2007-08-29 20:05:00,2.79986,2.80091,2.79555,2.80091,8510000.0
2007-08-29 20:06:00,2.79745,2.79897,2.79472,2.79743,9750000.0
2007-08-29 20:07:00,2.79925,2.80129,2.79618,2.80076,12500000.0
2007-08-29 20:08:00,2.79352,2.80065,2.79352,2.79865,7750000.0
2007-08-29 20:09:00,2.79883,2.80031,2.79806,2.80031,6250000.0
2007-08-29 20:10:00,2.79953,2.79973,2.79558,2.79558,5500000.0
2007-08-29 20:11:00,2.79662,2.7995,2.79467,2.79717,8250000.0
2007-08-29 20:12:00,2.8001,2.8001,2.79661,2.79918,7750000.0
2007-08-29 20:13:00,2.79518,2.79913,2.79518,2.79693,13510000.0
2007-08-29 20:14:00,2.79502,2.79852,2.79395,2.79522,5250000.0
2007-08-29 20:15:00,2.79795,2.79831,2.79365,2.79365,7750000.0
2007-08-29 20:16:00,2.79657,2.79942,2.79657,2.79931,8380000.0
2007-08-29 20:17:00,2.79698,2.79904,2.79347,2.79904,8750000.0
2007-08-29 20:18:00,2.79402,2.79846,2.79402,2.79601,5500000.0
2007-08-29 20:19:00,2.79755,2.79908,2.79752,2.79901,5880000.0
2007-08-29 20:20:00,2.79471,2.79861,2.79229,2.79861,6250000.0
2007-08-29 20:21:00,2.7972,2.79929,2.79579,2.79579,8750000.0
2007-08-29 20:22:00,2.79843,2.799,2.79727,2.7988,6250000.0
2007-08-29 20:23:00,2.79813,2.79813,2.79155,2.79155,7380000.0
2007-08-29 20:24:00,2.7964,2.79914,2.79355,2.79355,11630000.0
2007-08-29 20:25:00,2.7971,2.79823,2.79382,2.79787,12250000.0
2007-08-29 20:26:00,2.7969,2.79879,2.79359,2.79471,12130000.0
2007-08-29 20:27:00,2.79856,2.79856,2.7936,2.79626,6750000.0
2007-08-29 20:28:00,2.7985,2.79877,2.79324,2.79877,7880000.0
2007-08-29 20:29:00,2.7984,2.7985,2.79286,2.79286,11500000.0
2007-08-29 20:30:00,2.79758,2.79943,2.79538,2.79885,10500000.0
2007-08-29 20:31:00,2.79755,2.79918,2.79401,2.79401,7750000.0
2007-08-29 20:32:00,2.79612,2.79809,2.79281,2.7973,6250000.0
2007-08-29 20:33:00,2.79605,2.79843,2.79196,2.79196,13000000.0
2007-08-29 20:34:00,2.79437,2.79806,2.79437,2.79635,6500000.0
2007-08-29 20:35:00,2.79573,2.79843,2.79368,2.79843,7000000.0
2007-08-29 20:36:00,2.79569,2.79776,2.79569,2.79647,6250000.0
2007-08-29 20:37:00,2.79899,2.79899,2.79303,2.79489,6500000.0
2007-08-29 20:38:00,2.79728,2.79899,2.79476,2.79899,12500000.0
2007-08-29 20:39:00,2.79595,2.79801,2.7932,2.7932,5750000.0
2007-08-29 20:40:00,2.79968,2.79968,2.79545,2.79674,7130000.0
2007-08-29 20:41:00,2.79806,2.79874,2.79479,2.79862,8880000.0
2007-08-29 20:42:00,2.79855,2.79891,2.79506,2.79679,8250000.0
2007-08-29 20:43:00,2.79577,2.79916,2.79577,2.79859,5750000.0
2007-08-29 20:44:00,2.79887,2.79887,2.7942,2.79607,14250000.0
2007-08-29 20:45:00,2.79764,2.79915,2.79599,2.79599,10000000.0
2007-08-29 20:46:00,2.792,2.798,2.792,2.79748,5500000.0
2007-08-29 20:47:00,2.79855,2.79855,2.7937,2.79595,8500000.0
2007-08-29 20:48:00,2.79566,2.79808,2.79293,2.79293,9500000.0
2007-08-29 20:49:00,2.79674,2.79812,2.79208,2.7955,10500000.0
2007-08-29 20:50:00,2.7936,2.79817,2.7932,2.79817,12380000.0
2007-08-29 20:51:00,2.79507,2.79771,2.79443,2.79443,6760000.0
2007-08-29 20:52:00,2.79796,2.79796,2.79129,2.79761,11500000.0
2007-08-29 20:53:00,2.79822,2.79885,2.79523,2.79885,9000000.0
2007-08-29 20:54:00,2.79612,2.79785,2.79557,2.7962,8250000.0
2007-08-29 20:55:00,2.796,2.79833,2.79459,2.79512,8000000.0
2007-08-29 20:56:00,2.79481,2.79945,2.79371,2.79844,7750000.0
2007-08-29 20:57:00,2.79548,2.79892,2.79372,2.79874,9250000.0
2007-08-29 20:58:00,2.79707,2.79796,2.79539,2.79565,5250000.0
2007-08-29 20:59:00,2.797,2.79978,2.79527,2.79917,9380000.0
2007-08-29 21:00:00,2.79465,2.79849,2.79465,2.79709,12880000.0
2007-08-29 21:01:00,2.7947,2.79684,2.79211,2.79537,8750000.0
2007-08-29 21:02:00,2.79541,2.79691,2.7916,2.7916,11750000.0
2007-08-29 21:03:00,2.79503,2.797,2.79466,2.79466,8250000.0
2007-08-29 21:04:00,2.79482,2.7965,2.79294,2.79294,7880000.0
2007-08-29 21:05:00,2.7959,2.7967,2.79407,2.79526,7250000.0
2007-08-29 21:06:00,2.79508,2.79695,2.79246,2.79246,12000000.0
2007-08-29 21:07:00,2.79749,2.79779,2.79461,2.79779,5500000.0
2007-08-29 21:08:00,2.79535,2.79767,2.79441,2.79747,10250000.0
2007-08-29 21:09:00,2.79211,2.79761,2.79211,2.79761,10250000.0
2007-08-29 21:10:00,2.79504,2.79836,2.79403,2.7971,6750000.0
2007-08-29 21:11:00,2.79451,2.79558,2.79329,2.79519,5130000.0
2007-08-29 21:12:00,2.79681,2.79681,2.7925,2.79281,7750000.0
2007-08-29 21:13:00,2.793,2.79527,2.79275,2.79471,10630000.0
2007-08-29 21:14:00,2.79494,2.79573,2.79186,2.79186,7750000.0
2007-08-29 21:15:00,2.79489,2.79602,2.79085,2.79116,12250000.0
2007-08-29 21:16:00,2.79359,2.79676,2.79133,2.79133,8000000.0
2007-08-29 21:17:00,2.79448,2.79632,2.79153,2.79303,9130000.0
2007-08-29 21:18:00,2.79329,2.79636,2.79241,2.79482,7000000.0
2007-08-29 21:19:00,2.79639,2.7969,2.79114,2.79428,8000000.0
2007-08-29 21:20:00,2.79547,2.79561,2.79048,2.79561,10380000.0
2007-08-29 21:21:00,2.79327,2.79504,2.79102,2.79102,10750000.0
2007-08-29 21:22:00,2.79508,2.79682,2.78916,2.79588,8250000.0
2007-08-29 21:23:00,2.7901,2.79496,2.7901,2.79463,5750000.0
2007-08-29 21:24:00,2.79358,2.79654,2.79358,2.79597,12500000.0
2007-08-29 21:25:00,2.79571,2.79622,2.78857,2.79243,6250000.0
2007-08-29 21:26:00,2.79839,2.79839,2.79333,2.79755,6500000.0
2007-08-29 21:27:00,2.79697,2.79783,2.79566,2.79783,6750000.0
2007-08-29 21:28:00,2.79476,2.79742,2.79382,2.79536,9750000.0
2007-08-29 21:29:00,2.79778,2.79867,2.79203,2.79502,8750000.0
2007-08-29 21:30:00,2.79668,2.79793,2.7934,2.79669,12130000.0
2007-08-29 21:31:00,2.79346,2.79768,2.79241,2.7929,8500000.0
2007-08-29 21:32:00,2.79626,2.79882,2.7932,2.79775,6750000.0
2007-08-29 21:33:00,2.79708,2.79778,2.79475,2.79653,5500000.0
2007-08-29 21:34:00,2.79756,2.79756,2.79507,2.79573,10750000.0
2007-08-29 21:35:00,2.79608,2.79842,2.79359,2.79842,6000000.0
2007-08-29 21:36:00,2.79818,2.79818,2.7964,2.79793,6630000.0
2007-08-29 21:37:00,2.79523,2.79804,2.79515,2.79782,5250000.0
2007-08-29 21:38:00,2.794,2.7986,2.794,2.79583,7500000.0
2007-08-29 21:39:00,2.79354,2.79689,2.79354,2.79612,10380000.0
2007-08-29 21:40:00,2.79251,2.79702,2.79251,2.7966,8130000.0
2007-08-29 21:41:00,2.79574,2.79624,2.79115,2.79556,9000000.0
2007-08-29 21:42:00,2.79481,2.79728,2.79481,2.79728,5500000.0
2007-08-29 21:43:00,2.79605,2.79689,2.79499,2.79666,7130000.0
2007-08-29 21:44:00,2.79542,2.79618,2.79284,2.79284,5750000.0
2007-08-29 21:45:00,2.79504,2.7961,2.79118,2.79599,4750000.0
2007-08-29 21:46:00,2.79614,2.79688,2.79346,2.79346,6380000.0
2007-08-29 21:47:00,2.79525,2.79673,2.79294,2.79673,10880000.0
2007-08-29 21:48:00,2.79292,2.79713,2.79292,2.79713,9130000.0
2007-08-29 21:49:00,2.79358,2.79732,2.7921,2.79698,7630000.0
2007-08-29 21:50:00,2.79192,2.79668,2.79192,2.79427,7500000.0
2007-08-29 21:51:00,2.7945,2.79453,2.79281,2.79375,6760000.0
2007-08-29 21:52:00,2.79378,2.79428,2.79098,2.79344,7000000.0
2007-08-29 21:53:00,2.79314,2.7952,2.79201,2.79201,4000000.0
2007-08-29 21:54:00,2.79116,2.79531,2.79116,2.79489,9000000.0
2007-08-29 21:55:00,2.79179,2.79535,2.79179,2.79427,6250000.0
2007-08-29 21:56:00,2.79244,2.79611,2.7908,2.79611,5500000.0
2007-08-29 21:57:00,2.7923,2.79479,2.79076,2.79076,8000000.0
2007-08-29 21:58:00,2.7916,2.79344,2.78795,2.79288,7380000.0
2007-08-29 21:59:00,2.78781,2.79407,2.78781,2.79114,9000000.0
2007-08-29 22:00:00,2.79233,2.79314,2.78879,2.79168,7250000.0
2007-08-29 22:01:00,2.79158,2.79311,2.78979,2.79311,6380000.0
2007-08-29 22:02:00,2.79281,2.79331,2.78791,2.78853,9000000.0
2007-08-29 22:03:00,2.79003,2.79355,2.78866,2.79355,10250000.0
2007-08-29 22:04:00,2.79047,2.793,2.78751,2.79091,11500000.0
2007-08-29 22:05:00,2.79121,2.79192,2.78663,2.78663,5500000.0
2007-08-29 22:06:00,2.79057,2.79322,2.78908,2.79176,7250000.0
2007-08-29 22:07:00,2.78789,2.79147,2.78553,2.78576,6750000.0
2007-08-29 22:08:00,2.79338,2.79338,2.78958,2.79017,6640000.0
2007-08-29 22:09:00,2.7889,2.79358,2.7889,2.79178,10750000.0
2007-08-29 22:10:00,2.78955,2.79235,2.78759,2.78759,10500000.0
2007-08-29 22:11:00,2.78947,2.79296,2.78947,2.79157,5500000.0
2007-08-29 22:12:00,2.79286,2.79354,2.79055,2.79158,5500000.0
2007-08-29 22:13:00,2.79056,2.79328,2.79056,2.79232,9380000.0
2007-08-29 22:14:00,2.79127,2.79281,2.79127,2.79166,5750000.0
2007-08-29 22:15:00,2.79199,2.79539,2.79145,2.79395,9260000.0
2007-08-29 22:16:00,2.79341,2.79378,2.78992,2.79378,6380000.0
2007-08-29 22:17:00,2.79227,2.79476,2.78927,2.79301,10250000.0
2007-08-29 22:18:00,2.79272,2.79377,2.79057,2.79179,8130000.0
2007-08-29 22:19:00,2.79215,2.79452,2.79215,2.7936,5500000.0
2007-08-29 22:20:00,2.79165,2.7934,2.79014,2.79014,7750000.0
2007-08-29 22:21:00,2.79435,2.79458,2.79143,2.79458,7250000.0
2007-08-29 22:22:00,2.79427,2.79427,2.78991,2.7934,9250000.0
2007-08-29 22:23:00,2.79233,2.79318,2.78776,2.7931,6750000.0
2007-08-29 22:24:00,2.79177,2.79384,2.79037,2.79314,8500000.0
2007-08-29 22:25:00,2.79253,2.79341,2.78857,2.79166,10750000.0
2007-08-29 22:26:00,2.79175,2.79314,2.79009,2.79115,8750000.0
2007-08-29 22:27:00,2.79101,2.79356,2.7882,2.7882,7750000.0
2007-08-29 22:28:00,2.79408,2.79411,2.78928,2.79126,5500000.0
2007-08-29 22:29:00,2.79137,2.79317,2.78678,2.79148,6250000.0
2007-08-29 22:30:00,2.79251,2.7927,2.78698,2.78698,6500000.0
2007-08-29 22:31:00,2.78999,2.79282,2.78999,2.79001,5380000.0
2007-08-29 22:32:00,2.79148,2.79354,2.79148,2.7935,3630000.0
2007-08-29 22:33:00,2.79255,2.79366,2.79117,2.79286,13130000.0
2007-08-29 22:34:00,2.79163,2.7939,2.7903,2.79232,10500000.0
2007-08-29 22:35:00,2.78574,2.79218,2.78574,2.79038,5750000.0
2007-08-29 22:36:00,2.79058,2.79309,2.78697,2.79033,6130000.0
2007-08-29 22:37:00,2.79215,2.79342,2.78781,2.79281,8000000.0
2007-08-29 22:38:00,2.79128,2.79356,2.79128,2.79176,7500000.0
2007-08-29 22:39:00,2.79124,2.79337,2.78983,2.78983,6000000.0
2007-08-29 22:40:00,2.79115,2.79409,2.79115,2.79248,7000000.0
2007-08-29 22:41:00,2.79061,2.79323,2.78859,2.79245,11000000.0
2007-08-29 22:42:00,2.79317,2.79337,2.79072,2.7931,7880000.0
2007-08-29 22:43:00,2.78841,2.79367,2.7874,2.79367,9130000.0
2007-08-29 22:44:00,2.7911,2.79292,2.79063,2.79178,7000000.0
2007-08-29 22:45:00,2.79055,2.79353,2.78944,2.78944,5250000.0
2007-08-29 22:46:00,2.79366,2.79366,2.79012,2.79074,9500000.0
2007-08-29 22:47:00,2.79326,2.79326,2.78695,2.79206,6750000.0
2007-08-29 22:48:00,2.78893,2.7932,2.78893,2.79066,8000000.0
2007-08-29 22:49:00,2.79381,2.79481,2.78982,2.79137,10000000.0
2007-08-29 22:50:00,2.78782,2.79353,2.78782,2.79283,5250000.0
2007-08-29 22:51:00,2.79174,2.79432,2.78953,2.79388,6880000.0
2007-08-29 22:52:00,2.7885,2.79232,2.7885,2.79183,5750000.0
2007-08-29 22:53:00,2.7927,2.79309,2.79021,2.79208,7380000.0
2007-08-29 22:54:00,2.79208,2.79241,2.7904,2.79096,9750000.0
2007-08-29 22:55:00,2.79304,2.79334,2.78928,2.79023,6750000.0
2007-08-29 22:56:00,2.79178,2.79246,2.791,2.79231,9250000.0
2007-08-29 22:57:00,2.79212,2.79314,2.78777,2.791,6130000.0
2007-08-29 22:58:00,2.79255,2.79255,2.78966,2.79182,5750000.0
2007-08-29 22:59:00,2.79338,2.79338,2.78815,2.7898,9510000.0
2007-08-29 23:00:00,2.79106,2.79471,2.79065,2.79196,7380000.0
2007-08-29 23:01:00,2.79158,2.79352,2.79144,2.79352,8500000.0
2007-08-29 23:02:00,2.79006,2.79431,2.78923,2.78923,7750000.0
2007-08-29 23:03:00,2.79348,2.79348,2.7901,2.79227,9750000.0
2007-08-29 23:04:00,2.79218,2.79376,2.79115,2.79376,5500000.0
2007-08-29 23:05:00,2.79204,2.79284,2.79007,2.79242,10000000.0
2007-08-29 23:06:00,2.79041,2.79759,2.78824,2.79522,5500000.0
2007-08-29 23:07:00,2.78938,2.79196,2.78697,2.78783,11250000.0
2007-08-29 23:08:00,2.7933,2.7933,2.78778,2.79327,10250000.0
2007-08-29 23:09:00,2.78883,2.79259,2.78883,2.79108,7250000.0
2007-08-29 23:10:00,2.79156,2.79185,2.79016,2.79016,8750000.0
2007-08-29 23:11:00,2.79183,2.79248,2.78954,2.78954,5500000.0
2007-08-29 23:12:00,2.79334,2.79734,2.79142,2.79142,5000000.0
2007-08-29 23:13:00,2.79184,2.7923,2.78807,2.7917,6250000.0
2007-08-29 23:14:00,2.79119,2.79119,2.78665,2.78665,1500000.0
2007-08-29 23:15:00,2.78712,2.79325,2.78712,2.79131,11250000.0
2007-08-29 23:16:00,2.79303,2.79303,2.79139,2.79139,10130000.0
2007-08-29 23:17:00,2.79221,2.79342,2.7906,2.79083,5750000.0
2007-08-29 23:18:00,2.7933,2.7939,2.79082,2.79114,6250000.0
2007-08-29 23:19:00,2.79076,2.79403,2.79051,2.79403,9750000.0
2007-08-29 23:20:00,2.79126,2.79271,2.78759,2.78759,5250000.0
2007-08-29 23:21:00,2.79208,2.79336,2.79123,2.79123,6000000.0
2007-08-29 23:22:00,2.7923,2.79335,2.79055,2.79287,5000000.0
2007-08-29 23:23:00,2.79241,2.79241,2.78752,2.79157,6750000.0
2007-08-29 23:24:00,2.79387,2.79387,2.79146,2.79146,7380000.0
2007-08-29 23:25:00,2.79316,2.7939,2.79001,2.79344,8500000.0
2007-08-29 23:26:00,2.79268,2.79268,2.78841,2.78841,7750000.0
2007-08-29 23:27:00,2.79116,2.79344,2.78993,2.79343,7380000.0
2007-08-29 23:28:00,2.79213,2.79333,2.79111,2.79227,5630000.0
2007-08-29 23:29:00,2.79451,2.79451,2.79088,2.79088,9750000.0
2007-08-29 23:31:00,2.79118,2.79273,2.79035,2.79162,6750000.0
2007-08-29 23:32:00,2.79287,2.79384,2.78873,2.79247,6000000.0
2007-08-29 23:33:00,2.79129,2.79475,2.79106,2.79159,7630000.0
2007-08-29 23:34:00,2.7934,2.79349,2.78741,2.79111,10880000.0
2007-08-29 23:35:00,2.79284,2.79284,2.78982,2.79221,10000000.0
2007-08-29 23:36:00,2.79254,2.79346,2.79049,2.79346,8130000.0
2007-08-29 23:37:00,2.79214,2.79371,2.79214,2.79371,8000000.0
2007-08-29 23:38:00,2.79088,2.79283,2.78716,2.78716,10630000.0
2007-08-29 23:39:00,2.79342,2.79347,2.78918,2.78988,5630000.0
2007-08-29 23:40:00,2.79172,2.7926,2.78999,2.79216,10750000.0
2007-08-29 23:41:00,2.79142,2.79195,2.79029,2.79195,5500000.0
2007-08-29 23:42:00,2.79033,2.79322,2.78748,2.79008,7500000.0
2007-08-29 23:43:00,2.79104,2.79321,2.7903,2.79321,6500000.0
2007-08-29 23:44:00,2.7923,2.79266,2.78974,2.79266,7000000.0
2007-08-29 23:45:00,2.78751,2.79324,2.78751,2.79324,7130000.0
2007-08-29 23:46:00,2.79229,2.79361,2.78915,2.78915,6390000.0
2007-08-29 23:47:00,2.79345,2.79345,2.78908,2.79096,9500000.0
2007-08-29 23:48:00,2.7912,2.79479,2.78921,2.79036,11000000.0
2007-08-29 23:49:00,2.79301,2.79547,2.79301,2.79532,5880000.0
2007-08-29 23:50:00,2.7944,2.79534,2.79176,2.79176,10750000.0
2007-08-29 23:51:00,2.79375,2.79465,2.79031,2.79272,6250000.0
2007-08-29 23:52:00,2.79525,2.79576,2.79317,2.79317,8250000.0
2007-08-29 23:53:00,2.79376,2.79632,2.79237,2.79365,7630000.0
2007-08-29 23:54:00,2.79581,2.79581,2.79118,2.79384,6250000.0
2007-08-29 23:55:00,2.79527,2.79667,2.79481,2.7961,8380000.0
2007-08-29 23:56:00,2.79374,2.79651,2.79353,2.79608,7750000.0
2007-08-29 23:57:00,2.7951,2.79678,2.79202,2.79315,14010000.0
2007-08-29 23:58:00,2.79483,2.79584,2.79058,2.79275,11890000.0
2007-08-29 23:59:00,2.79408,2.79603,2.79364,2.79364,8000000.0
2007-08-30 00:00:00,2.79433,2.79671,2.79401,2.79592,11250000.0
2007-08-30 00:01:00,2.79376,2.7961,2.79376,2.7939,6380000.0
2007-08-30 00:02:00,2.79537,2.79645,2.79469,2.79566,9250000.0
2007-08-30 00:03:00,2.79385,2.79623,2.79209,2.79465,10750000.0
2007-08-30 00:04:00,2.79173,2.79642,2.79173,2.79642,13000000.0
2007-08-30 00:05:00,2.79473,2.79591,2.79026,2.79026,14380000.0
2007-08-30 00:06:00,2.7931,2.79644,2.79257,2.79535,9000000.0
2007-08-30 00:07:00,2.79075,2.79762,2.79075,2.79762,7510000.0
2007-08-30 00:08:00,2.79732,2.79778,2.79363,2.79363,9250000.0
2007-08-30 00:09:00,2.7947,2.79758,2.79267,2.79526,8000000.0
2007-08-30 00:10:00,2.79376,2.79643,2.79228,2.79569,11250000.0
2007-08-30 00:11:00,2.79287,2.79736,2.79217,2.79517,19130000.0
2007-08-30 00:12:00,2.79502,2.79693,2.79248,2.7952,5500000.0
2007-08-30 00:13:00,2.79392,2.79657,2.79272,2.79434,8000000.0
2007-08-30 00:14:00,2.79513,2.79702,2.79256,2.7938,11250000.0
2007-08-30 00:15:00,2.7935,2.79882,2.79291,2.79703,9250000.0
2007-08-30 00:16:00,2.79682,2.79689,2.79468,2.79522,6380000.0
2007-08-30 00:17:00,2.79741,2.79741,2.79192,2.79667,7000000.0
2007-08-30 00:18:00,2.79594,2.79658,2.79317,2.79629,6000000.0
2007-08-30 00:19:00,2.79572,2.79623,2.79416,2.79416,8750000.0
2007-08-30 00:20:00,2.79742,2.79742,2.79355,2.79666,8630000.0
2007-08-30 00:21:00,2.79366,2.79728,2.79179,2.79682,15000000.0
2007-08-30 00:22:00,2.79685,2.79703,2.79483,2.79585,5630000.0
2007-08-30 00:23:00,2.79183,2.79706,2.79183,2.79357,7750000.0
2007-08-30 00:24:00,2.79613,2.79683,2.79239,2.79683,7000000.0
2007-08-30 00:25:00,2.79635,2.7972,2.79305,2.79305,7630000.0
2007-08-30 00:26:00,2.79437,2.79704,2.79075,2.79628,5250000.0
2007-08-30 00:27:00,2.79527,2.7966,2.79248,2.79404,7250000.0
2007-08-30 00:28:00,2.79272,2.79587,2.79066,2.79454,9260000.0
2007-08-30 00:29:00,2.79623,2.79623,2.79012,2.79374,9890000.0
2007-08-30 00:30:00,2.79188,2.79447,2.78904,2.79447,8000000.0
2007-08-30 00:31:00,2.78914,2.79375,2.7886,2.79014,8500000.0
2007-08-30 00:32:00,2.79362,2.79423,2.79092,2.79423,5500000.0
2007-08-30 00:33:00,2.79327,2.79327,2.78923,2.7919,7000000.0
2007-08-30 00:34:00,2.79515,2.79529,2.79164,2.79269,6750000.0
2007-08-30 00:35:00,2.79401,2.79522,2.78881,2.79195,6250000.0
2007-08-30 00:36:00,2.79393,2.79533,2.79007,2.79513,11630000.0
2007-08-30 00:37:00,2.79217,2.79455,2.78915,2.79226,9130000.0
2007-08-30 00:38:00,2.79456,2.79498,2.79008,2.79439,10000000.0
2007-08-30 00:39:00,2.79339,2.7939,2.79028,2.79078,9500000.0
2007-08-30 00:40:00,2.79182,2.79462,2.7905,2.79452,6130000.0
2007-08-30 00:41:00,2.78933,2.79365,2.78933,2.79365,7750000.0
2007-08-30 00:42:00,2.79366,2.79408,2.79001,2.79001,6130000.0
2007-08-30 00:43:00,2.7909,2.79502,2.7909,2.79455,7750000.0
2007-08-30 00:44:00,2.79001,2.7942,2.79001,2.7942,5750000.0
2007-08-30 00:45:00,2.79058,2.79359,2.78871,2.79144,6250000.0
2007-08-30 00:46:00,2.79296,2.79462,2.79145,2.79145,13630000.0
2007-08-30 00:47:00,2.79399,2.79399,2.78798,2.79387,5500000.0
2007-08-30 00:48:00,2.78986,2.79335,2.78986,2.79276,6000000.0
2007-08-30 00:49:00,2.79045,2.79436,2.79045,2.79292,11140000.0
2007-08-30 00:50:00,2.79307,2.79484,2.78939,2.79484,5500000.0
2007-08-30 00:51:00,2.78768,2.79402,2.78768,2.79402,8000000.0
2007-08-30 00:52:00,2.79095,2.79417,2.79095,2.79417,6130000.0
2007-08-30 00:53:00,2.79268,2.79344,2.78831,2.79112,19880000.0
2007-08-30 00:54:00,2.79125,2.79384,2.79125,2.79178,5250000.0
2007-08-30 00:55:00,2.79173,2.79518,2.79173,2.79174,11880000.0
2007-08-30 00:56:00,2.79264,2.79341,2.79081,2.79341,5880000.0
2007-08-30 00:57:00,2.79304,2.79355,2.78924,2.79339,7750000.0
2007-08-30 00:58:00,2.79272,2.79358,2.79108,2.7921,11000000.0
2007-08-30 00:59:00,2.79396,2.79534,2.79076,2.79407,8000000.0
2007-08-30 01:00:00,2.78982,2.79432,2.78982,2.7929,8750000.0
2007-08-30 01:01:00,2.79283,2.79502,2.78822,2.78964,11000000.0
2007-08-30 01:02:00,2.79305,2.79427,2.78989,2.79219,7500000.0
2007-08-30 01:03:00,2.79518,2.79518,2.79228,2.79394,12750000.0
2007-08-30 01:04:00,2.7944,2.79462,2.78744,2.79462,16760000.0
2007-08-30 01:05:00,2.79411,2.79575,2.79309,2.79575,10500000.0
2007-08-30 01:06:00,2.79344,2.79604,2.79322,2.79604,7000000.0
2007-08-30 01:07:00,2.79324,2.79489,2.78814,2.78814,6250000.0
2007-08-30 01:08:00,2.79277,2.79376,2.78734,2.79064,7750000.0
2007-08-30 01:09:00,2.79494,2.79584,2.78946,2.78946,10880000.0
2007-08-30 01:10:00,2.79334,2.79686,2.79334,2.79598,6000000.0
2007-08-30 01:11:00,2.79317,2.79502,2.7921,2.79346,6250000.0
2007-08-30 01:12:00,2.79554,2.79622,2.7917,2.79342,7000000.0
2007-08-30 01:13:00,2.79361,2.79539,2.79152,2.79447,9640000.0
2007-08-30 01:14:00,2.7951,2.7951,2.78982,2.78982,8750000.0
2007-08-30 01:15:00,2.79534,2.79534,2.79035,2.79214,6750000.0
2007-08-30 01:16:00,2.79227,2.79525,2.78885,2.79525,8130000.0
2007-08-30 01:17:00,2.78943,2.79469,2.78943,2.79434,13000000.0
2007-08-30 01:18:00,2.7924,2.79391,2.78821,2.78821,10500000.0
2007-08-30 01:19:00,2.79561,2.79602,2.79398,2.79545,10000000.0
2007-08-30 01:20:00,2.79267,2.79546,2.79214,2.79396,9380000.0
2007-08-30 01:21:00,2.79176,2.79504,2.79049,2.79253,8000000.0
2007-08-30 01:22:00,2.78912,2.79449,2.78628,2.78628,13750000.0
2007-08-30 01:23:00,2.79226,2.79528,2.78958,2.79188,10250000.0
2007-08-30 01:24:00,2.79238,2.79438,2.78834,2.79238,10500000.0
2007-08-30 01:25:00,2.79375,2.79451,2.78936,2.79147,9000000.0
2007-08-30 01:26:00,2.79247,2.79434,2.79247,2.79415,5880000.0
2007-08-30 01:27:00,2.79322,2.79444,2.7915,2.7915,6380000.0
2007-08-30 01:28:00,2.79477,2.79477,2.79012,2.79105,8250000.0
2007-08-30 01:29:00,2.7922,2.79376,2.79128,2.79128,7500000.0
2007-08-30 01:30:00,2.79364,2.79434,2.79146,2.79207,7760000.0
2007-08-30 01:31:00,2.79201,2.7936,2.78996,2.79348,12130000.0
2007-08-30 01:32:00,2.7903,2.79305,2.7903,2.79161,13500000.0
2007-08-30 01:33:00,2.79301,2.79337,2.78947,2.79175,11500000.0
2007-08-30 01:34:00,2.79061,2.79364,2.78928,2.79175,11000000.0
2007-08-30 01:35:00,2.79335,2.79335,2.79124,2.79163,6250000.0
2007-08-30 01:36:00,2.79177,2.79322,2.78961,2.7921,5750000.0
2007-08-30 01:37:00,2.792,2.7946,2.78844,2.79302,8250000.0
2007-08-30 01:38:00,2.79205,2.7932,2.79073,2.79224,5500000.0
2007-08-30 01:39:00,2.79217,2.79322,2.78802,2.79304,5500000.0
2007-08-30 01:40:00,2.79206,2.79255,2.78856,2.7898,7750000.0
2007-08-30 01:41:00,2.79492,2.79492,2.79308,2.79308,1750000.0
2007-08-30 01:42:00,2.78791,2.79398,2.78791,2.79265,9880000.0
2007-08-30 01:44:00,2.79354,2.79354,2.79086,2.79266,7750000.0
2007-08-30 01:45:00,2.79157,2.79324,2.79107,2.79211,10130000.0
2007-08-30 01:46:00,2.79117,2.79283,2.79078,2.79129,7250000.0
2007-08-30 01:47:00,2.79189,2.79415,2.78897,2.79209,9000000.0
2007-08-30 01:48:00,2.79137,2.79292,2.7878,2.79292,9500000.0
2007-08-30 01:49:00,2.79372,2.79372,2.78966,2.79331,10500000.0
2007-08-30 01:50:00,2.79315,2.79315,2.78959,2.79105,7500000.0
2007-08-30 01:51:00,2.79163,2.79382,2.78996,2.79282,8500000.0
2007-08-30 01:52:00,2.78967,2.79357,2.78967,2.7925,10500000.0
2007-08-30 01:53:00,2.79272,2.79492,2.79106,2.7928,8500000.0
2007-08-30 01:54:00,2.7949,2.79519,2.79074,2.79174,9250000.0
2007-08-30 01:55:00,2.79501,2.79558,2.78949,2.79558,17500000.0
2007-08-30 01:56:00,2.79319,2.79419,2.78892,2.79188,8250000.0
2007-08-30 01:57:00,2.79257,2.79373,2.79249,2.79249,9750000.0
2007-08-30 01:58:00,2.79129,2.7937,2.79129,2.7936,15750000.0
2007-08-30 02:00:00,2.7927,2.79402,2.79088,2.79088,8250000.0
2007-08-30 02:01:00,2.79325,2.79464,2.79196,2.7939,10630000.0
2007-08-30 02:02:00,2.795,2.79509,2.7891,2.7891,6750000.0
2007-08-30 02:03:00,2.79516,2.79516,2.78831,2.79233,13250000.0
2007-08-30 02:04:00,2.79482,2.79501,2.78865,2.79135,17750000.0
2007-08-30 02:05:00,2.79379,2.79431,2.78791,2.79093,7250000.0
2007-08-30 02:06:00,2.79244,2.79491,2.78932,2.79024,13760000.0
2007-08-30 02:07:00,2.79488,2.79521,2.78782,2.79429,6250000.0
2007-08-30 02:08:00,2.79405,2.79454,2.78817,2.79454,5130000.0
2007-08-30 02:09:00,2.79169,2.7944,2.79169,2.7921,8000000.0
2007-08-30 02:10:00,2.78634,2.79546,2.78634,2.79546,8880000.0
2007-08-30 02:11:00,2.79443,2.79457,2.79158,2.79158,7500000.0
2007-08-30 02:12:00,2.79295,2.79472,2.78889,2.79414,6250000.0
2007-08-30 02:13:00,2.79426,2.79433,2.79156,2.79189,5500000.0
2007-08-30 02:14:00,2.79036,2.79488,2.78773,2.79488,12630000.0
2007-08-30 02:15:00,2.79486,2.79486,2.79026,2.79026,6000000.0
2007-08-30 02:16:00,2.79234,2.79741,2.79234,2.79741,5750000.0
2007-08-30 02:17:00,2.79339,2.797,2.7906,2.79554,7250000.0
2007-08-30 02:18:00,2.79513,2.79722,2.79164,2.79722,5750000.0
2007-08-30 02:19:00,2.79518,2.79734,2.79125,2.79597,6130000.0
2007-08-30 02:20:00,2.79624,2.79769,2.79132,2.79696,5630000.0
2007-08-30 02:21:00,2.79476,2.79845,2.79373,2.79527,6500000.0
2007-08-30 02:22:00,2.79874,2.79874,2.79605,2.7972,5500000.0
2007-08-30 02:23:00,2.79704,2.79873,2.79375,2.79818,8000000.0
2007-08-30 02:24:00,2.79688,2.7997,2.7957,2.7984,8630000.0
2007-08-30 02:25:00,2.79721,2.79811,2.792,2.79775,9250000.0
2007-08-30 02:26:00,2.79708,2.7978,2.79167,2.79594,7000000.0
2007-08-30 02:27:00,2.7971,2.79787,2.79282,2.79282,5750000.0
2007-08-30 02:28:00,2.79785,2.79786,2.79191,2.79784,9000000.0
2007-08-30 02:29:00,2.7963,2.79723,2.79268,2.79638,7630000.0
2007-08-30 02:30:00,2.79449,2.79763,2.79197,2.79328,9250000.0
2007-08-30 02:31:00,2.79823,2.79823,2.79333,2.79422,5250000.0
2007-08-30 02:32:00,2.79523,2.79903,2.79282,2.79892,6250000.0
2007-08-30 02:33:00,2.79389,2.79839,2.79295,2.79406,7500000.0
2007-08-30 02:34:00,2.79828,2.79828,2.79382,2.79514,8500000.0
2007-08-30 02:35:00,2.79825,2.79825,2.79491,2.79781,5500000.0
2007-08-30 02:36:00,2.79825,2.79873,2.79386,2.79386,8380000.0
2007-08-30 02:37:00,2.79634,2.79881,2.79191,2.7976,8750000.0
2007-08-30 02:38:00,2.79815,2.79903,2.7941,2.79583,11250000.0
2007-08-30 02:39:00,2.7973,2.79838,2.79279,2.79838,8500000.0
2007-08-30 02:40:00,2.79738,2.80076,2.79434,2.79825,8630000.0
2007-08-30 02:41:00,2.79428,2.79776,2.79244,2.79749,10880000.0
2007-08-30 02:42:00,2.79739,2.79839,2.79323,2.79719,6500000.0
2007-08-30 02:43:00,2.79223,2.79735,2.79223,2.79513,5500000.0
2007-08-30 02:44:00,2.7954,2.79713,2.79318,2.79318,5500000.0
2007-08-30 02:45:00,2.79603,2.79813,2.79254,2.79813,6130000.0
2007-08-30 02:46:00,2.79605,2.79883,2.79544,2.7971,9380000.0
2007-08-30 02:47:00,2.7978,2.79856,2.79278,2.79694,9000000.0
2007-08-30 02:48:00,2.79677,2.79895,2.79247,2.79702,13130000.0
2007-08-30 02:49:00,2.79641,2.79835,2.79604,2.79681,6000000.0
2007-08-30 02:50:00,2.79444,2.79963,2.79444,2.7986,9130000.0
2007-08-30 02:51:00,2.79613,2.79841,2.79207,2.79841,9750000.0
2007-08-30 02:52:00,2.79699,2.80002,2.79501,2.7965,8000000.0
2007-08-30 02:53:00,2.79646,2.79873,2.79593,2.79719,6000000.0
2007-08-30 02:54:00,2.79855,2.79855,2.79434,2.79831,5250000.0
2007-08-30 02:55:00,2.79686,2.79891,2.79479,2.79549,7250000.0
2007-08-30 02:56:00,2.79656,2.79781,2.79455,2.79455,8750000.0
2007-08-30 02:57:00,2.79848,2.79985,2.79481,2.79481,12000000.0
2007-08-30 02:58:00,2.79618,2.79904,2.79618,2.79668,8000000.0
2007-08-30 02:59:00,2.79771,2.79771,2.79427,2.7967,4880000.0
2007-08-30 03:00:00,2.79812,2.79812,2.79487,2.79712,5500000.0
2007-08-30 03:01:00,2.79784,2.79784,2.79342,2.79625,12750000.0
2007-08-30 03:02:00,2.79994,2.79994,2.79565,2.79772,6750000.0
2007-08-30 03:03:00,2.79742,2.79855,2.79458,2.79663,8250000.0
2007-08-30 03:04:00,2.7982,2.7982,2.79278,2.7959,8000000.0
2007-08-30 03:05:00,2.79663,2.79715,2.78911,2.79676,8130000.0
2007-08-30 03:06:00,2.79822,2.79823,2.7935,2.79524,6000000.0
2007-08-30 03:07:00,2.79638,2.79785,2.7941,2.7941,8250000.0
2007-08-30 03:08:00,2.79664,2.79926,2.79413,2.79862,7750000.0
2007-08-30 03:09:00,2.79764,2.79863,2.79617,2.79761,5880000.0
2007-08-30 03:10:00,2.79365,2.80031,2.79365,2.7987,8260000.0
2007-08-30 03:11:00,2.79635,2.79951,2.79252,2.79492,6250000.0
2007-08-30 03:12:00,2.79626,2.79708,2.79369,2.79599,5500000.0
2007-08-30 03:13:00,2.79692,2.79841,2.79281,2.79501,7250000.0
2007-08-30 03:14:00,2.79506,2.79764,2.79377,2.79522,5130000.0
2007-08-30 03:15:00,2.79786,2.79981,2.79549,2.79729,5130000.0
2007-08-30 03:16:00,2.79635,2.80005,2.79427,2.79803,7010000.0
2007-08-30 03:17:00,2.798,2.79815,2.79604,2.79815,7380000.0
2007-08-30 03:18:00,2.79508,2.79896,2.79504,2.79739,6000000.0
2007-08-30 03:19:00,2.79847,2.79927,2.79586,2.79622,5750000.0
2007-08-30 03:20:00,2.7978,2.79792,2.79209,2.79792,8630000.0
2007-08-30 03:21:00,2.79956,2.79968,2.79282,2.79602,6250000.0
2007-08-30 03:22:00,2.79719,2.79798,2.7923,2.79483,5630000.0
2007-08-30 03:23:00,2.79986,2.79986,2.79224,2.79229,6500000.0
2007-08-30 03:24:00,2.79509,2.79896,2.79509,2.79896,6250000.0
2007-08-30 03:25:00,2.79716,2.7979,2.79339,2.7979,7000000.0
2007-08-30 03:26:00,2.79749,2.80093,2.79615,2.79858,6750000.0
2007-08-30 03:27:00,2.79708,2.79747,2.79237,2.79638,6000000.0
2007-08-30 03:28:00,2.79654,2.79859,2.79654,2.79802,5500000.0
2007-08-30 03:29:00,2.79529,2.79687,2.79479,2.79687,8000000.0
2007-08-30 03:30:00,2.79449,2.79695,2.79405,2.79487,5500000.0
2007-08-30 03:31:00,2.79643,2.79686,2.79138,2.79218,5750000.0
2007-08-30 03:32:00,2.79581,2.79689,2.7938,2.79613,6500000.0
2007-08-30 03:33:00,2.79559,2.79704,2.79252,2.79381,5750000.0
2007-08-30 03:34:00,2.7974,2.79927,2.79662,2.79866,5750000.0
2007-08-30 03:35:00,2.79621,2.79767,2.79503,2.79766,7500000.0
2007-08-30 03:36:00,2.79599,2.79787,2.79375,2.79787,5750000.0
2007-08-30 03:37:00,2.79823,2.79991,2.79565,2.79991,7000000.0
2007-08-30 03:38:00,2.79669,2.79768,2.79299,2.79585,7000000.0
2007-08-30 03:39:00,2.79749,2.79947,2.79529,2.79786,10630000.0
2007-08-30 03:40:00,2.79702,2.79774,2.79417,2.79667,6250000.0
2007-08-30 03:41:00,2.79529,2.79827,2.79529,2.79589,6000000.0
2007-08-30 03:42:00,2.79375,2.79859,2.79375,2.79779,6500000.0
2007-08-30 03:43:00,2.79698,2.79698,2.79286,2.79569,7380000.0
2007-08-30 03:44:00,2.79804,2.79881,2.7926,2.79423,5500000.0
2007-08-30 03:45:00,2.79694,2.79787,2.79404,2.79787,6500000.0
2007-08-30 03:46:00,2.79572,2.79801,2.79147,2.79801,7380000.0
2007-08-30 03:47:00,2.79912,2.79912,2.79288,2.79687,6000000.0
2007-08-30 03:48:00,2.79365,2.79904,2.79365,2.79797,6250000.0
2007-08-30 03:49:00,2.79432,2.79708,2.79432,2.79579,5130000.0
2007-08-30 03:50:00,2.7968,2.80032,2.7968,2.79758,5500000.0
2007-08-30 03:51:00,2.79722,2.79844,2.79523,2.79687,8500000.0
2007-08-30 03:52:00,2.79637,2.797,2.79189,2.79189,8250000.0
2007-08-30 03:53:00,2.79769,2.80013,2.79645,2.79933,7000000.0
2007-08-30 03:54:00,2.79555,2.79729,2.79516,2.79692,8750000.0
2007-08-30 03:55:00,2.79555,2.79786,2.79352,2.79715,8000000.0
2007-08-30 03:56:00,2.80016,2.80053,2.79708,2.8002,5750000.0
2007-08-30 03:58:00,2.79961,2.79961,2.79312,2.79479,6250000.0
2007-08-30 03:59:00,2.79516,2.79893,2.79467,2.79619,8750000.0
2007-08-30 04:00:00,2.79658,2.79694,2.79478,2.79564,8500000.0
2007-08-30 04:01:00,2.79664,2.79709,2.79306,2.79556,6750000.0
2007-08-30 04:02:00,2.796,2.79702,2.79517,2.79666,6750000.0
2007-08-30 04:03:00,2.79875,2.79875,2.7924,2.79685,10000000.0
2007-08-30 04:04:00,2.79457,2.79655,2.79457,2.79487,6000000.0
2007-08-30 04:05:00,2.79691,2.79691,2.79439,2.79603,12000000.0
2007-08-30 04:06:00,2.79632,2.79685,2.79295,2.79594,10250000.0
2007-08-30 04:07:00,2.7927,2.79667,2.7927,2.79395,7250000.0
2007-08-30 04:08:00,2.79682,2.79749,2.79172,2.79624,6750000.0
2007-08-30 04:09:00,2.79521,2.79564,2.79302,2.79432,6750000.0
2007-08-30 04:10:00,2.79641,2.79846,2.79544,2.79715,7000000.0
2007-08-30 04:11:00,2.7971,2.7971,2.79429,2.79477,10500000.0
2007-08-30 04:12:00,2.79435,2.79812,2.79435,2.79447,6000000.0
2007-08-30 04:13:00,2.79368,2.7978,2.79286,2.79661,11750000.0
2007-08-30 04:14:00,2.79487,2.79689,2.79274,2.79616,8500000.0
2007-08-30 04:15:00,2.79561,2.79671,2.79094,2.79094,5500000.0
2007-08-30 04:16:00,2.79203,2.79662,2.79203,2.79625,10380000.0
2007-08-30 04:17:00,2.79611,2.79625,2.79128,2.79501,8500000.0
2007-08-30 04:18:00,2.79448,2.79677,2.79257,2.79624,5500000.0
2007-08-30 04:19:00,2.79658,2.79658,2.78993,2.78993,8250000.0
2007-08-30 04:20:00,2.79777,2.79828,2.79427,2.79427,6000000.0
2007-08-30 04:21:00,2.79388,2.79703,2.79388,2.79703,10380000.0
2007-08-30 04:22:00,2.79678,2.79777,2.79337,2.79337,10130000.0
2007-08-30 04:23:00,2.79572,2.79712,2.79496,2.79496,4000000.0
2007-08-30 04:24:00,2.79479,2.7963,2.7911,2.7958,6000000.0
2007-08-30 04:25:00,2.79474,2.79815,2.79102,2.79102,9500000.0
2007-08-30 04:26:00,2.79719,2.79852,2.79578,2.79697,5250000.0
2007-08-30 04:27:00,2.79468,2.79734,2.79329,2.79734,5500000.0
2007-08-30 04:28:00,2.79665,2.79736,2.79214,2.79361,7000000.0
2007-08-30 04:29:00,2.7957,2.79739,2.79126,2.79661,8500000.0
2007-08-30 04:30:00,2.79609,2.79646,2.79062,2.79646,10250000.0
2007-08-30 04:31:00,2.79673,2.79755,2.79271,2.7961,5500000.0
2007-08-30 04:32:00,2.79687,2.79728,2.79401,2.79401,7000000.0
2007-08-30 04:33:00,2.7972,2.7972,2.79398,2.79667,8250000.0
2007-08-30 04:34:00,2.79377,2.79682,2.79377,2.79575,5500000.0
2007-08-30 04:35:00,2.79173,2.7972,2.79173,2.7972,12130000.0
2007-08-30 04:36:00,2.79693,2.79871,2.79525,2.79532,5500000.0
2007-08-30 04:37:00,2.7959,2.79595,2.79079,2.79079,5500000.0
2007-08-30 04:38:00,2.79431,2.79666,2.79416,2.79579,13000000.0
2007-08-30 04:39:00,2.79516,2.797,2.79029,2.797,9000000.0
2007-08-30 04:40:00,2.79099,2.79655,2.79099,2.79592,10750000.0
2007-08-30 04:41:00,2.79537,2.7981,2.79288,2.79589,13500000.0
2007-08-30 04:42:00,2.7942,2.79646,2.79297,2.79377,5500000.0
2007-08-30 04:43:00,2.79844,2.79873,2.79703,2.79873,8250000.0
2007-08-30 04:45:00,2.79719,2.79911,2.79675,2.79911,8750000.0
2007-08-30 04:46:00,2.79597,2.79772,2.79375,2.79404,10750000.0
2007-08-30 04:47:00,2.7942,2.79425,2.79312,2.79337,8250000.0
2007-08-30 04:48:00,2.79919,2.79925,2.79567,2.79922,9000000.0
2007-08-30 04:49:00,2.79548,2.79649,2.79294,2.79294,7000000.0
2007-08-30 04:50:00,2.79585,2.79767,2.79164,2.79454,5500000.0
2007-08-30 04:51:00,2.79431,2.79718,2.79213,2.79581,3750000.0
2007-08-30 04:52:00,2.79522,2.79676,2.79253,2.79283,8750000.0
2007-08-30 04:53:00,2.79557,2.79656,2.79433,2.79656,7750000.0
2007-08-30 04:54:00,2.7967,2.79823,2.79484,2.79484,10750000.0
2007-08-30 04:55:00,2.79558,2.79827,2.79558,2.79674,9250000.0
2007-08-30 04:56:00,2.79712,2.79765,2.79166,2.79742,6000000.0
2007-08-30 04:58:00,2.79642,2.79962,2.79642,2.79958,6750000.0
2007-08-30 04:59:00,2.79545,2.79713,2.7936,2.79707,9000000.0
2007-08-30 05:00:00,2.79537,2.79886,2.79191,2.79886,7500000.0
2007-08-30 05:01:00,2.79593,2.79593,2.79593,2.79593,750000.0
2007-08-30 05:02:00,2.79138,2.79607,2.7901,2.79447,6250000.0
2007-08-30 05:03:00,2.79508,2.79732,2.79477,2.79511,5750000.0
2007-08-30 05:04:00,2.79476,2.79492,2.79359,2.79381,8000000.0
2007-08-30 05:05:00,2.79899,2.79899,2.79458,2.79475,7750000.0
2007-08-30 05:06:00,2.79278,2.7984,2.79278,2.7984,4750000.0
2007-08-30 05:08:00,2.7982,2.7982,2.79345,2.79551,9250000.0
2007-08-30 05:09:00,2.78993,2.79666,2.78993,2.79378,6500000.0
2007-08-30 05:10:00,2.79651,2.79766,2.79335,2.79441,14000000.0
2007-08-30 05:11:00,2.79653,2.79799,2.79151,2.79352,9250000.0
2007-08-30 05:13:00,2.79598,2.79635,2.791,2.79428,8000000.0
2007-08-30 05:14:00,2.79632,2.79853,2.7947,2.79853,9250000.0
2007-08-30 05:15:00,2.79257,2.79627,2.79257,2.79411,8000000.0
2007-08-30 05:16:00,2.79934,2.79982,2.79682,2.79968,5750000.0
2007-08-30 05:18:00,2.79933,2.79989,2.7959,2.7996,9250000.0
2007-08-30 05:19:00,2.79496,2.79843,2.79464,2.79843,4750000.0
2007-08-30 05:20:00,2.79521,2.7974,2.79256,2.79682,8130000.0
2007-08-30 05:21:00,2.79675,2.79808,2.79046,2.79046,8130000.0
2007-08-30 05:22:00,2.79609,2.79687,2.79088,2.79486,8750000.0
2007-08-30 05:23:00,2.79444,2.79847,2.79405,2.79729,6500000.0
2007-08-30 05:24:00,2.7952,2.79671,2.7913,2.7913,5130000.0
2007-08-30 05:25:00,2.79675,2.79675,2.7926,2.79558,6000000.0
2007-08-30 05:26:00,2.7929,2.79734,2.7929,2.7951,9630000.0
2007-08-30 05:27:00,2.79742,2.79742,2.79626,2.79626,3750000.0
2007-08-30 05:28:00,2.79486,2.79778,2.79329,2.79629,6000000.0
2007-08-30 05:29:00,2.79542,2.79695,2.79234,2.79636,9010000.0
2007-08-30 05:30:00,2.79672,2.79756,2.79104,2.7974,11000000.0
2007-08-30 05:31:00,2.79469,2.79723,2.79126,2.79441,7760000.0
2007-08-30 05:32:00,2.79694,2.79771,2.79347,2.79515,5750000.0
2007-08-30 05:33:00,2.7946,2.79682,2.79429,2.79429,7250000.0
2007-08-30 05:34:00,2.79581,2.79674,2.79458,2.79574,7380000.0
2007-08-30 05:35:00,2.79481,2.79644,2.78978,2.79572,9000000.0
2007-08-30 05:36:00,2.79837,2.79837,2.79451,2.79451,7000000.0
2007-08-30 05:37:00,2.79475,2.7975,2.79475,2.7975,8500000.0
2007-08-30 05:38:00,2.79523,2.79718,2.79436,2.79436,6880000.0
2007-08-30 05:39:00,2.79789,2.79789,2.79143,2.79487,9630000.0
2007-08-30 05:40:00,2.79459,2.79533,2.79392,2.79405,5250000.0
2007-08-30 05:41:00,2.79747,2.79747,2.7939,2.7939,8510000.0
2007-08-30 05:42:00,2.7949,2.79777,2.79183,2.79566,10000000.0
2007-08-30 05:43:00,2.79642,2.7969,2.79236,2.79386,8000000.0
2007-08-30 05:44:00,2.79118,2.7966,2.79118,2.79504,7750000.0
2007-08-30 05:45:00,2.79595,2.79653,2.79014,2.79653,7250000.0
2007-08-30 05:46:00,2.79453,2.7968,2.79399,2.7968,5750000.0
2007-08-30 05:47:00,2.79575,2.79629,2.7922,2.79535,8750000.0
2007-08-30 05:48:00,2.79472,2.79747,2.79444,2.79625,9750000.0
2007-08-30 05:49:00,2.79756,2.79756,2.79202,2.79202,10250000.0
2007-08-30 05:50:00,2.79576,2.79737,2.79527,2.79737,9750000.0
2007-08-30 05:51:00,2.79258,2.7966,2.79244,2.79432,8750000.0
2007-08-30 05:52:00,2.79442,2.7977,2.79289,2.79758,8500000.0
2007-08-30 05:53:00,2.79586,2.79697,2.7941,2.79697,7500000.0
2007-08-30 05:54:00,2.79431,2.79697,2.79431,2.79617,7500000.0
2007-08-30 05:55:00,2.79803,2.79822,2.79397,2.79397,5500000.0
2007-08-30 05:56:00,2.7947,2.79527,2.79092,2.79359,10750000.0
2007-08-30 05:57:00,2.79862,2.79862,2.79771,2.79771,9500000.0
2007-08-30 05:58:00,2.79731,2.79731,2.79184,2.79494,6250000.0
2007-08-30 05:59:00,2.79546,2.79629,2.79359,2.79568,5250000.0
2007-08-30 06:00:00,2.79419,2.79567,2.78862,2.79274,14250000.0
2007-08-30 06:01:00,2.79464,2.79617,2.79248,2.79586,13130000.0
2007-08-30 06:02:00,2.79704,2.79704,2.79476,2.79676,6250000.0
2007-08-30 06:03:00,2.79587,2.79648,2.79135,2.79648,8630000.0
2007-08-30 06:04:00,2.79596,2.79744,2.79387,2.79407,7250000.0
2007-08-30 06:05:00,2.79618,2.79748,2.79489,2.79704,6130000.0
2007-08-30 06:06:00,2.79459,2.79717,2.79249,2.79477,9010000.0
2007-08-30 06:07:00,2.79368,2.7969,2.79368,2.79671,7750000.0
2007-08-30 06:08:00,2.79412,2.79748,2.79359,2.79748,5500000.0
2007-08-30 06:09:00,2.79554,2.79723,2.79502,2.79711,5250000.0
2007-08-30 06:10:00,2.79512,2.79725,2.7948,2.79697,9250000.0
2007-08-30 06:11:00,2.79435,2.79696,2.7942,2.79696,6750000.0
2007-08-30 06:12:00,2.79646,2.79668,2.79299,2.79299,11380000.0
2007-08-30 06:13:00,2.79675,2.79739,2.79349,2.79739,5500000.0
2007-08-30 06:14:00,2.794,2.79657,2.79234,2.79646,9750000.0
2007-08-30 06:15:00,2.79583,2.79848,2.79452,2.798,5500000.0
2007-08-30 06:16:00,2.79566,2.79645,2.79524,2.7954,6880000.0
2007-08-30 06:17:00,2.79565,2.7964,2.79293,2.79472,9000000.0
2007-08-30 06:18:00,2.79784,2.79784,2.7926,2.79547,5500000.0
2007-08-30 06:19:00,2.79295,2.79754,2.79295,2.79754,10750000.0
2007-08-30 06:20:00,2.79738,2.79756,2.79292,2.79292,5500000.0
2007-08-30 06:21:00,2.79559,2.79755,2.7941,2.79755,13130000.0
2007-08-30 06:22:00,2.79677,2.79695,2.7915,2.79653,17760000.0
2007-08-30 06:23:00,2.79568,2.79668,2.79086,2.79668,12880000.0
2007-08-30 06:24:00,2.79569,2.79761,2.793,2.79761,9000000.0
2007-08-30 06:25:00,2.79546,2.79555,2.79258,2.79534,9250000.0
2007-08-30 06:26:00,2.79056,2.79696,2.79056,2.79696,9380000.0
2007-08-30 06:27:00,2.795,2.79759,2.79461,2.79461,7250000.0
2007-08-30 06:28:00,2.79792,2.79792,2.79627,2.79713,7750000.0
2007-08-30 06:29:00,2.79524,2.79843,2.79431,2.79595,7880000.0
2007-08-30 06:30:00,2.79426,2.79739,2.79426,2.79687,7880000.0
2007-08-30 06:31:00,2.79505,2.7975,2.79498,2.7975,8500000.0
2007-08-30 06:32:00,2.7988,2.7988,2.79459,2.79712,8500000.0
2007-08-30 06:33:00,2.79712,2.79805,2.79556,2.79556,6380000.0
2007-08-30 06:34:00,2.79518,2.79734,2.79426,2.79537,12130000.0
2007-08-30 06:35:00,2.79527,2.79771,2.79332,2.79351,10380000.0
2007-08-30 06:36:00,2.79838,2.79838,2.79446,2.79555,5500000.0
2007-08-30 06:37:00,2.79541,2.79772,2.79407,2.79772,7630000.0
2007-08-30 06:38:00,2.79721,2.79733,2.79534,2.79549,9130000.0
2007-08-30 06:39:00,2.79606,2.7973,2.79367,2.7973,10500000.0
2007-08-30 06:40:00,2.79548,2.79613,2.79363,2.79613,8880000.0
2007-08-30 06:41:00,2.79424,2.79614,2.79135,2.79416,10130000.0
2007-08-30 06:42:00,2.79524,2.79777,2.79461,2.79777,10630000.0
2007-08-30 06:43:00,2.79688,2.79842,2.79504,2.79832,17250000.0
2007-08-30 06:44:00,2.79077,2.79807,2.79077,2.79799,5750000.0
2007-08-30 06:45:00,2.79763,2.79861,2.7932,2.79534,10500000.0
2007-08-30 06:46:00,2.79548,2.79762,2.79184,2.79762,9250000.0
2007-08-30 06:47:00,2.79674,2.79756,2.79447,2.79714,7880000.0
2007-08-30 06:48:00,2.79799,2.79853,2.79261,2.79261,8880000.0
2007-08-30 06:49:00,2.79488,2.79876,2.79376,2.79876,9000000.0
2007-08-30 06:51:00,2.79678,2.79862,2.79438,2.79678,11250000.0
2007-08-30 06:53:00,2.79764,2.8,2.79312,2.8,9250000.0
2007-08-30 06:54:00,2.79582,2.7998,2.79582,2.79828,7000000.0
2007-08-30 06:55:00,2.79844,2.80106,2.7952,2.80106,13880000.0
2007-08-30 06:56:00,2.80091,2.80112,2.79346,2.79848,9250000.0
2007-08-30 06:57:00,2.79744,2.80047,2.79616,2.80047,10250000.0
2007-08-30 06:58:00,2.79634,2.80086,2.79285,2.80086,9500000.0
2007-08-30 06:59:00,2.79823,2.8002,2.79663,2.79802,7500000.0
2007-08-30 07:00:00,2.79962,2.79962,2.79593,2.79918,5500000.0
2007-08-30 07:02:00,2.79957,2.80047,2.79621,2.79793,5500000.0
2007-08-30 07:03:00,2.80035,2.80178,2.79691,2.80168,11750000.0
2007-08-30 07:04:00,2.7997,2.8013,2.79749,2.8009,11500000.0
2007-08-30 07:05:00,2.80072,2.80198,2.79883,2.79883,7750000.0
2007-08-30 07:06:00,2.80181,2.80279,2.79534,2.79974,8750000.0
2007-08-30 07:07:00,2.80102,2.80229,2.79781,2.80083,7750000.0
2007-08-30 07:08:00,2.8016,2.80214,2.80011,2.8016,8750000.0
2007-08-30 07:09:00,2.80201,2.80234,2.7995,2.80075,8250000.0
2007-08-30 07:10:00,2.79811,2.80082,2.79589,2.80082,9750000.0
2007-08-30 07:11:00,2.80035,2.80172,2.79861,2.80172,10000000.0
2007-08-30 07:12:00,2.79929,2.80085,2.79876,2.79876,7500000.0
2007-08-30 07:13:00,2.79559,2.80049,2.79559,2.80041,11500000.0
2007-08-30 07:14:00,2.79803,2.80028,2.79695,2.79769,6630000.0
2007-08-30 07:15:00,2.79823,2.80007,2.79547,2.79585,6000000.0
2007-08-30 07:16:00,2.79958,2.79995,2.79279,2.79921,8380000.0
2007-08-30 07:17:00,2.79797,2.7998,2.79344,2.79715,7500000.0
2007-08-30 07:18:00,2.80034,2.80034,2.79742,2.79905,11000000.0
2007-08-30 07:19:00,2.79518,2.80011,2.79518,2.79711,5750000.0
2007-08-30 07:20:00,2.79716,2.79902,2.79627,2.79627,7500000.0
2007-08-30 07:21:00,2.79716,2.79962,2.79716,2.79781,8630000.0
2007-08-30 07:22:00,2.79762,2.79894,2.7952,2.79847,11630000.0
2007-08-30 07:23:00,2.79946,2.79991,2.7975,2.79991,14250000.0
2007-08-30 07:24:00,2.79647,2.79989,2.79647,2.79987,8250000.0
2007-08-30 07:25:00,2.80151,2.80151,2.7939,2.79554,5750000.0
2007-08-30 07:26:00,2.7994,2.80032,2.79597,2.80016,9750000.0
2007-08-30 07:27:00,2.80063,2.8009,2.79528,2.80054,15750000.0
2007-08-30 07:28:00,2.79923,2.79979,2.79815,2.79815,8750000.0
2007-08-30 07:29:00,2.80051,2.80051,2.79684,2.79832,9250000.0
2007-08-30 07:30:00,2.80072,2.80074,2.79553,2.79982,6750000.0
2007-08-30 07:31:00,2.79793,2.79994,2.79698,2.79847,15380000.0
2007-08-30 07:32:00,2.79788,2.79981,2.79555,2.79821,8750000.0
2007-08-30 07:33:00,2.79999,2.80076,2.79598,2.80076,6750000.0
2007-08-30 07:34:00,2.79847,2.80064,2.79572,2.79747,11000000.0
2007-08-30 07:35:00,2.79261,2.80088,2.79261,2.80088,8750000.0
2007-08-30 07:37:00,2.80041,2.80107,2.79825,2.79825,9630000.0
2007-08-30 07:38:00,2.79837,2.80067,2.7946,2.79756,6500000.0
2007-08-30 07:39:00,2.79515,2.79932,2.79515,2.79788,7000000.0
2007-08-30 07:40:00,2.79847,2.79986,2.79569,2.79696,10250000.0
2007-08-30 07:41:00,2.79927,2.80076,2.79559,2.79559,8250000.0
2007-08-30 07:42:00,2.79661,2.80017,2.79661,2.79897,5500000.0
2007-08-30 07:43:00,2.80072,2.80105,2.79717,2.80105,8380000.0
2007-08-30 07:44:00,2.7984,2.80029,2.79559,2.80029,6000000.0
2007-08-30 07:45:00,2.79424,2.79996,2.79424,2.79996,8750000.0
2007-08-30 07:46:00,2.79621,2.80079,2.79529,2.7997,13130000.0
2007-08-30 07:47:00,2.79844,2.79957,2.79653,2.79957,9500000.0
2007-08-30 07:48:00,2.79829,2.7995,2.79628,2.79876,6630000.0
2007-08-30 07:49:00,2.79965,2.80019,2.79432,2.80019,7000000.0
2007-08-30 07:50:00,2.79967,2.80097,2.79421,2.79949,12000000.0
2007-08-30 07:51:00,2.79612,2.79942,2.79612,2.79942,4880000.0
2007-08-30 07:52:00,2.8008,2.8008,2.79499,2.80009,7000000.0
2007-08-30 07:53:00,2.79832,2.80027,2.79591,2.79977,8750000.0
2007-08-30 07:54:00,2.79776,2.80014,2.79655,2.79867,7000000.0
2007-08-30 07:55:00,2.79844,2.80002,2.79671,2.79882,8500000.0
2007-08-30 07:56:00,2.79744,2.80073,2.79744,2.80019,9630000.0
2007-08-30 07:57:00,2.79924,2.80061,2.79384,2.80061,8750000.0
2007-08-30 07:58:00,2.79869,2.79874,2.79475,2.79475,9250000.0
2007-08-30 07:59:00,2.79595,2.79906,2.79472,2.79499,6750000.0
2007-08-30 08:00:00,2.79586,2.79856,2.78983,2.79856,8000000.0
2007-08-30 08:01:00,2.79585,2.79813,2.79541,2.79792,5500000.0
2007-08-30 08:02:00,2.79422,2.79824,2.79354,2.79824,8500000.0
2007-08-30 08:03:00,2.79856,2.79856,2.79242,2.79785,9250000.0
2007-08-30 08:04:00,2.79894,2.79894,2.79049,2.79738,8630000.0
2007-08-30 08:05:00,2.79437,2.79692,2.79187,2.79692,13250000.0
2007-08-30 08:06:00,2.79519,2.79685,2.7887,2.79311,7500000.0
2007-08-30 08:07:00,2.7922,2.79817,2.7922,2.79817,5750000.0
2007-08-30 08:08:00,2.79534,2.79936,2.79507,2.79936,5500000.0
2007-08-30 08:09:00,2.79956,2.79976,2.79473,2.79976,6500000.0
2007-08-30 08:10:00,2.7983,2.80084,2.79441,2.79599,7750000.0
2007-08-30 08:11:00,2.79993,2.8009,2.79382,2.7975,8630000.0
2007-08-30 08:12:00,2.79866,2.80199,2.79846,2.80199,7880000.0
2007-08-30 08:13:00,2.80129,2.80286,2.79735,2.80033,14130000.0
2007-08-30 08:14:00,2.80014,2.80337,2.79913,2.80337,6250000.0
2007-08-30 08:15:00,2.79872,2.80195,2.79387,2.79953,8750000.0
2007-08-30 08:16:00,2.80341,2.80343,2.79713,2.80086,6880000.0
2007-08-30 08:17:00,2.80021,2.80258,2.79918,2.8022,10630000.0
2007-08-30 08:18:00,2.79869,2.80297,2.79656,2.80216,10130000.0
2007-08-30 08:19:00,2.80293,2.80293,2.7991,2.79989,7380000.0
2007-08-30 08:20:00,2.79888,2.80219,2.79748,2.80212,10250000.0
2007-08-30 08:21:00,2.80013,2.80127,2.79737,2.79839,9380000.0
2007-08-30 08:22:00,2.80111,2.80204,2.79466,2.79594,10380000.0
2007-08-30 08:23:00,2.80009,2.80009,2.79265,2.79766,10750000.0
2007-08-30 08:24:00,2.79522,2.79875,2.79366,2.79656,6500000.0
2007-08-30 08:25:00,2.7983,2.79993,2.7936,2.79945,10000000.0
2007-08-30 08:26:00,2.79246,2.79765,2.79246,2.79612,8750000.0
2007-08-30 08:27:00,2.79521,2.79723,2.79277,2.79548,6750000.0
2007-08-30 08:28:00,2.7893,2.79649,2.7893,2.79376,9250000.0
2007-08-30 08:29:00,2.79515,2.79739,2.79385,2.79651,7250000.0
2007-08-30 08:30:00,2.79613,2.79936,2.79557,2.79717,13000000.0
2007-08-30 08:31:00,2.79904,2.80001,2.79617,2.79777,8630000.0
2007-08-30 08:32:00,2.7999,2.79999,2.79722,2.79941,7130000.0
2007-08-30 08:33:00,2.79699,2.79998,2.79451,2.79623,13500000.0
2007-08-30 08:34:00,2.79692,2.79997,2.79499,2.79588,7750000.0
2007-08-30 08:35:00,2.79715,2.80043,2.79599,2.80043,4500000.0
2007-08-30 08:36:00,2.79705,2.79964,2.79656,2.79964,6250000.0
2007-08-30 08:37:00,2.79663,2.79886,2.7945,2.79839,10500000.0
2007-08-30 08:38:00,2.79947,2.80006,2.79573,2.79773,8630000.0
2007-08-30 08:39:00,2.79613,2.79869,2.79568,2.79698,5500000.0
2007-08-30 08:40:00,2.79606,2.79883,2.79452,2.79755,10000000.0
2007-08-30 08:41:00,2.7945,2.79832,2.7945,2.79832,7000000.0
2007-08-30 08:42:00,2.79385,2.79783,2.79137,2.79781,7250000.0
2007-08-30 08:43:00,2.79596,2.79955,2.79534,2.79602,7250000.0
2007-08-30 08:44:00,2.79661,2.79836,2.79459,2.79518,6750000.0
2007-08-30 08:45:00,2.79608,2.79703,2.79161,2.79372,8250000.0
2007-08-30 08:46:00,2.79203,2.79769,2.79116,2.79296,8880000.0
2007-08-30 08:47:00,2.79374,2.79585,2.78995,2.79234,7000000.0
2007-08-30 08:48:00,2.79318,2.79616,2.79078,2.79078,9000000.0
2007-08-30 08:49:00,2.79657,2.79657,2.79203,2.79561,8750000.0
2007-08-30 08:50:00,2.79446,2.7971,2.79374,2.79485,6630000.0
2007-08-30 08:51:00,2.79425,2.79545,2.79209,2.79529,5630000.0
2007-08-30 08:52:00,2.79561,2.79645,2.79136,2.7943,9750000.0
2007-08-30 08:53:00,2.7944,2.79665,2.79326,2.79665,7380000.0
2007-08-30 08:54:00,2.79605,2.79658,2.79445,2.79658,8380000.0
2007-08-30 08:55:00,2.79655,2.79712,2.79151,2.79519,13000000.0
2007-08-30 08:56:00,2.79522,2.79786,2.79338,2.79605,6750000.0
2007-08-30 08:57:00,2.79777,2.79777,2.793,2.79479,7000000.0
2007-08-30 08:58:00,2.79708,2.79708,2.79355,2.7969,5750000.0
2007-08-30 08:59:00,2.79733,2.79784,2.79265,2.79607,9760000.0
2007-08-30 09:00:00,2.79431,2.79781,2.7935,2.79765,6750000.0
2007-08-30 09:01:00,2.79652,2.79769,2.79167,2.79605,7750000.0
2007-08-30 09:02:00,2.79504,2.7989,2.79389,2.79428,13630000.0
2007-08-30 09:03:00,2.79786,2.80162,2.79751,2.80162,13750000.0
2007-08-30 09:04:00,2.79978,2.80333,2.79871,2.80086,5500000.0
2007-08-30 09:05:00,2.80299,2.80334,2.80117,2.80328,9250000.0
2007-08-30 09:06:00,2.80218,2.80392,2.80044,2.80247,7500000.0
2007-08-30 09:07:00,2.8015,2.80331,2.79984,2.80318,10000000.0
2007-08-30 09:08:00,2.79942,2.80275,2.79843,2.80275,4880000.0
2007-08-30 09:09:00,2.80292,2.80292,2.80046,2.80154,5750000.0
2007-08-30 09:10:00,2.79821,2.80236,2.79748,2.80157,10250000.0
2007-08-30 09:11:00,2.80019,2.80187,2.79695,2.79695,5500000.0
2007-08-30 09:12:00,2.80304,2.80307,2.80016,2.8016,7500000.0
2007-08-30 09:13:00,2.8021,2.80391,2.79891,2.80391,9750000.0
2007-08-30 09:14:00,2.80324,2.80504,2.79833,2.80398,6250000.0
2007-08-30 09:15:00,2.80581,2.80581,2.80166,2.8034,8750000.0
2007-08-30 09:16:00,2.80266,2.8045,2.79815,2.803,8000000.0
2007-08-30 09:17:00,2.80402,2.80504,2.79816,2.80058,8630000.0
2007-08-30 09:18:00,2.80382,2.80421,2.79952,2.8008,7000000.0
2007-08-30 09:19:00,2.80085,2.8049,2.80085,2.80411,5250000.0
2007-08-30 09:20:00,2.8042,2.80427,2.79895,2.80314,11380000.0
2007-08-30 09:21:00,2.80401,2.80401,2.79955,2.80099,6760000.0
2007-08-30 09:22:00,2.80324,2.80324,2.79826,2.79978,13130000.0
2007-08-30 09:23:00,2.80375,2.80458,2.80178,2.80458,7250000.0
2007-08-30 09:24:00,2.80313,2.80363,2.79852,2.8036,16630000.0
2007-08-30 09:25:00,2.80227,2.80331,2.80009,2.80261,8750000.0
2007-08-30 09:26:00,2.80302,2.80302,2.79887,2.80096,4250000.0
2007-08-30 09:27:00,2.80329,2.80344,2.80148,2.80148,8000000.0
2007-08-30 09:28:00,2.80346,2.80346,2.7995,2.80271,8750000.0
2007-08-30 09:29:00,2.80243,2.80373,2.7994,2.80306,18250000.0
2007-08-30 09:30:00,2.80267,2.80305,2.79815,2.8011,7880000.0
2007-08-30 09:31:00,2.80176,2.80273,2.80036,2.80273,10000000.0
2007-08-30 09:32:00,2.80404,2.80404,2.79866,2.80264,6000000.0
2007-08-30 09:33:00,2.80305,2.80487,2.8012,2.80366,6880000.0
2007-08-30 09:34:00,2.80161,2.80396,2.80118,2.80396,8380000.0
2007-08-30 09:35:00,2.80302,2.80482,2.80054,2.80464,7500000.0
2007-08-30 09:36:00,2.8,2.8044,2.8,2.8024,9500000.0
2007-08-30 09:37:00,2.80325,2.80431,2.79935,2.80285,7750000.0
2007-08-30 09:38:00,2.80425,2.80425,2.79791,2.80207,14000000.0
2007-08-30 09:39:00,2.80393,2.80393,2.80002,2.80064,14500000.0
2007-08-30 09:40:00,2.8026,2.80309,2.7992,2.79926,12510000.0
2007-08-30 09:41:00,2.80022,2.80095,2.79884,2.80047,5500000.0
2007-08-30 09:42:00,2.80042,2.80059,2.79448,2.79927,9250000.0
2007-08-30 09:43:00,2.79934,2.80047,2.79575,2.80018,6750000.0
2007-08-30 09:44:00,2.79854,2.80039,2.79664,2.80026,11130000.0
2007-08-30 09:45:00,2.80022,2.80059,2.79327,2.79838,8750000.0
2007-08-30 09:46:00,2.79741,2.80061,2.79692,2.79897,6500000.0
2007-08-30 09:47:00,2.80138,2.80206,2.79746,2.79746,5500000.0
2007-08-30 09:48:00,2.80285,2.8029,2.79879,2.79946,7500000.0
2007-08-30 09:49:00,2.80329,2.80348,2.8004,2.80099,6500000.0
2007-08-30 09:50:00,2.80076,2.80199,2.79825,2.80199,7000000.0
2007-08-30 09:51:00,2.7993,2.80294,2.79826,2.80127,9880000.0
2007-08-30 09:52:00,2.80081,2.80233,2.7971,2.80233,6630000.0
2007-08-30 09:53:00,2.80153,2.80153,2.79749,2.7992,9260000.0
2007-08-30 09:54:00,2.80094,2.80156,2.79836,2.8011,6750000.0
2007-08-30 09:55:00,2.80119,2.80222,2.79749,2.80025,5500000.0
2007-08-30 09:56:00,2.80066,2.80286,2.79797,2.80101,13130000.0
2007-08-30 09:57:00,2.80107,2.8017,2.79769,2.80085,14500000.0
2007-08-30 09:58:00,2.79945,2.80088,2.79478,2.80088,9250000.0
2007-08-30 09:59:00,2.80022,2.80192,2.79863,2.80093,10630000.0
2007-08-30 10:00:00,2.80065,2.80138,2.79784,2.79784,8380000.0
2007-08-30 10:01:00,2.8017,2.8017,2.79837,2.79938,7130000.0
2007-08-30 10:02:00,2.80222,2.80222,2.79448,2.80017,7380000.0
2007-08-30 10:03:00,2.80021,2.80157,2.79453,2.80138,11250000.0
2007-08-30 10:04:00,2.80134,2.80188,2.7973,2.79939,8500000.0
2007-08-30 10:05:00,2.80172,2.80194,2.79556,2.80146,13000000.0
2007-08-30 10:06:00,2.80259,2.80273,2.79911,2.79911,5630000.0
2007-08-30 10:07:00,2.79974,2.80176,2.79658,2.79909,11630000.0
2007-08-30 10:08:00,2.80039,2.80202,2.79801,2.80014,6750000.0
2007-08-30 10:09:00,2.79888,2.80282,2.79709,2.80076,15750000.0
2007-08-30 10:10:00,2.80244,2.8034,2.80159,2.8034,7250000.0
2007-08-30 10:11:00,2.80222,2.80304,2.79802,2.79802,5500000.0
2007-08-30 10:12:00,2.80138,2.80138,2.79567,2.80093,7250000.0
2007-08-30 10:13:00,2.80105,2.80145,2.79771,2.79771,7130000.0
2007-08-30 10:14:00,2.8015,2.80304,2.79747,2.80304,8000000.0
2007-08-30 10:15:00,2.80296,2.80325,2.79636,2.79968,12130000.0
2007-08-30 10:16:00,2.80322,2.80369,2.79892,2.79892,6000000.0
2007-08-30 10:17:00,2.80269,2.80324,2.79655,2.80324,7000000.0
2007-08-30 10:18:00,2.80187,2.80372,2.79955,2.80071,7630000.0
2007-08-30 10:19:00,2.80231,2.80349,2.79904,2.80349,5500000.0
2007-08-30 10:20:00,2.80321,2.80321,2.79802,2.801,9750000.0
2007-08-30 10:21:00,2.80269,2.80328,2.79892,2.80289,9000000.0
2007-08-30 10:22:00,2.80279,2.8031,2.79957,2.8001,8880000.0
2007-08-30 10:23:00,2.80237,2.8029,2.80085,2.8028,6250000.0
2007-08-30 10:24:00,2.80132,2.80334,2.79842,2.80334,7380000.0
2007-08-30 10:25:00,2.80243,2.80276,2.79996,2.80244,7000000.0
2007-08-30 10:26:00,2.80257,2.80371,2.79922,2.80322,5500000.0
2007-08-30 10:27:00,2.80271,2.80333,2.79643,2.80225,8000000.0
2007-08-30 10:28:00,2.79839,2.80229,2.79839,2.79961,9500000.0
2007-08-30 10:29:00,2.80069,2.80199,2.80044,2.80161,9000000.0
2007-08-30 10:30:00,2.79999,2.80295,2.79587,2.79587,12500000.0
2007-08-30 10:31:00,2.80094,2.80196,2.79597,2.79597,10500000.0
2007-08-30 10:32:00,2.80026,2.80226,2.79906,2.79949,6630000.0
2007-08-30 10:33:00,2.79932,2.80228,2.7978,2.79976,10750000.0
2007-08-30 10:34:00,2.80266,2.80266,2.79588,2.80142,8630000.0
2007-08-30 10:35:00,2.80181,2.80181,2.79525,2.79525,12250000.0
2007-08-30 10:36:00,2.80122,2.80159,2.79627,2.79822,12250000.0
2007-08-30 10:37:00,2.80092,2.80092,2.79761,2.79898,12130000.0
2007-08-30 10:38:00,2.80085,2.80085,2.79725,2.80002,7250000.0
2007-08-30 10:39:00,2.8,2.8002,2.79872,2.79916,7750000.0
2007-08-30 10:40:00,2.79843,2.80134,2.79665,2.79665,9250000.0
2007-08-30 10:41:00,2.80042,2.80172,2.7968,2.7968,6510000.0
2007-08-30 10:42:00,2.79779,2.80139,2.79779,2.80002,7500000.0
2007-08-30 10:43:00,2.79859,2.80051,2.79814,2.80025,8500000.0
2007-08-30 10:44:00,2.79767,2.80306,2.79529,2.79817,8630000.0
2007-08-30 10:45:00,2.80219,2.80219,2.79561,2.79834,7380000.0
2007-08-30 10:46:00,2.79747,2.8009,2.79672,2.8009,11630000.0
2007-08-30 10:47:00,2.80073,2.80095,2.79671,2.80012,9500000.0
2007-08-30 10:48:00,2.80028,2.80157,2.79985,2.80142,5130000.0
2007-08-30 10:49:00,2.80274,2.80274,2.79748,2.798,13130000.0
2007-08-30 10:50:00,2.80109,2.8028,2.79919,2.79919,7500000.0
2007-08-30 10:51:00,2.79919,2.80144,2.79919,2.80075,8750000.0
2007-08-30 10:52:00,2.80019,2.80209,2.79924,2.80209,7130000.0
2007-08-30 10:53:00,2.80166,2.80166,2.79945,2.79945,5500000.0
2007-08-30 10:54:00,2.80285,2.80285,2.7992,2.80223,8250000.0
2007-08-30 10:55:00,2.80252,2.80323,2.79878,2.80101,13000000.0
2007-08-30 10:56:00,2.79516,2.8027,2.79516,2.80104,8750000.0
2007-08-30 10:57:00,2.80294,2.80294,2.79806,2.80239,7000000.0
2007-08-30 10:58:00,2.80315,2.80315,2.79978,2.80268,12250000.0
2007-08-30 10:59:00,2.8016,2.80244,2.80064,2.80193,6630000.0
2007-08-30 11:00:00,2.80219,2.80293,2.80085,2.80293,10500000.0
2007-08-30 11:01:00,2.8032,2.8032,2.79827,2.80056,9000000.0
2007-08-30 11:02:00,2.80409,2.80409,2.80207,2.80401,7250000.0
2007-08-30 11:03:00,2.80264,2.80307,2.79886,2.80184,9250000.0
2007-08-30 11:04:00,2.79849,2.80418,2.79849,2.80418,7000000.0
2007-08-30 11:05:00,2.80265,2.80361,2.79821,2.79821,6750000.0
2007-08-30 11:06:00,2.80176,2.80403,2.79806,2.80403,14000000.0
2007-08-30 11:07:00,2.80331,2.80404,2.80133,2.80404,7750000.0
2007-08-30 11:08:00,2.79951,2.80405,2.79951,2.80077,7130000.0
2007-08-30 11:09:00,2.80079,2.80449,2.80079,2.80388,5880000.0
2007-08-30 11:10:00,2.80325,2.8053,2.79833,2.80403,10380000.0
2007-08-30 11:11:00,2.80503,2.80503,2.80037,2.80413,7500000.0
2007-08-30 11:12:00,2.80494,2.80528,2.80217,2.80461,15000000.0
2007-08-30 11:13:00,2.80351,2.8046,2.80005,2.80366,9000000.0
2007-08-30 11:14:00,2.80281,2.80412,2.80063,2.80125,10250000.0
2007-08-30 11:15:00,2.80267,2.804,2.79967,2.80298,8750000.0
2007-08-30 11:16:00,2.80239,2.80465,2.80082,2.80459,11000000.0
2007-08-30 11:17:00,2.80174,2.80378,2.80022,2.80209,9000000.0
2007-08-30 11:18:00,2.80246,2.80616,2.80156,2.80156,8500000.0
2007-08-30 11:19:00,2.80633,2.80633,2.80098,2.80358,8500000.0
2007-08-30 11:20:00,2.80336,2.80473,2.79838,2.80386,9630000.0
2007-08-30 11:21:00,2.80366,2.8049,2.7989,2.80205,11500000.0
2007-08-30 11:22:00,2.80559,2.80559,2.80173,2.80388,6000000.0
2007-08-30 11:23:00,2.80501,2.80521,2.79811,2.80192,10250000.0
2007-08-30 11:24:00,2.80504,2.80504,2.79996,2.80474,10880000.0
2007-08-30 11:25:00,2.80466,2.80466,2.79816,2.80064,13750000.0
2007-08-30 11:26:00,2.80368,2.80526,2.80082,2.80454,11000000.0
2007-08-30 11:27:00,2.80572,2.80572,2.79956,2.80451,8630000.0
2007-08-30 11:28:00,2.80578,2.80578,2.80134,2.80496,6000000.0
2007-08-30 11:29:00,2.80322,2.80439,2.80055,2.80439,11000000.0
2007-08-30 11:30:00,2.80428,2.80436,2.80145,2.80196,6380000.0
2007-08-30 11:31:00,2.80473,2.80484,2.80214,2.80287,12750000.0
2007-08-30 11:32:00,2.80403,2.80495,2.8016,2.80495,7250000.0
2007-08-30 11:33:00,2.80451,2.80451,2.80127,2.80127,8500000.0
2007-08-30 11:34:00,2.80427,2.80601,2.79908,2.80307,5260000.0
2007-08-30 11:35:00,2.80316,2.80545,2.80121,2.80461,5250000.0
2007-08-30 11:36:00,2.80389,2.80421,2.80114,2.8033,9750000.0
2007-08-30 11:37:00,2.80307,2.80568,2.80211,2.80432,7750000.0
2007-08-30 11:38:00,2.80337,2.80555,2.80095,2.80141,5500000.0
2007-08-30 11:39:00,2.80515,2.80515,2.80075,2.80075,12500000.0
2007-08-30 11:40:00,2.80317,2.80458,2.80129,2.80281,6750000.0
2007-08-30 11:41:00,2.80483,2.80503,2.79817,2.80455,5500000.0
2007-08-30 11:42:00,2.80157,2.80549,2.8013,2.80515,14500000.0
2007-08-30 11:43:00,2.80507,2.80619,2.80181,2.80619,7250000.0
2007-08-30 11:44:00,2.80374,2.80689,2.80267,2.8051,6500000.0
2007-08-30 11:45:00,2.80629,2.80685,2.80338,2.80586,11500000.0
2007-08-30 11:46:00,2.8036,2.80693,2.80273,2.8053,7880000.0
2007-08-30 11:47:00,2.8038,2.80743,2.8035,2.80591,8130000.0
2007-08-30 11:48:00,2.80457,2.80799,2.80457,2.80786,5880000.0
2007-08-30 11:49:00,2.80586,2.80719,2.80133,2.80653,7500000.0
2007-08-30 11:50:00,2.80538,2.80759,2.80186,2.80678,7760000.0
2007-08-30 11:51:00,2.80373,2.80829,2.80264,2.80604,10510000.0
2007-08-30 11:52:00,2.80807,2.80837,2.80512,2.80837,9630000.0
2007-08-30 11:53:00,2.80461,2.80908,2.80445,2.80817,7630000.0
2007-08-30 11:54:00,2.80843,2.80871,2.80602,2.80857,7000000.0
2007-08-30 11:55:00,2.8089,2.81071,2.8043,2.81071,10750000.0
2007-08-30 11:56:00,2.81121,2.81253,2.80648,2.81253,6750000.0
2007-08-30 11:57:00,2.81277,2.81277,2.80629,2.811,12130000.0
2007-08-30 11:58:00,2.81215,2.81215,2.80697,2.80986,6250000.0
2007-08-30 11:59:00,2.80979,2.81148,2.80868,2.81148,8130000.0
2007-08-30 12:00:00,2.81126,2.81221,2.80761,2.81153,9260000.0
2007-08-30 12:01:00,2.81057,2.81189,2.8058,2.81189,7000000.0
2007-08-30 12:02:00,2.81124,2.81143,2.80721,2.81077,7880000.0
2007-08-30 12:03:00,2.81118,2.81133,2.80699,2.80763,5500000.0
2007-08-30 12:04:00,2.81073,2.81073,2.80409,2.80885,7000000.0
2007-08-30 12:05:00,2.80967,2.81058,2.80589,2.80989,9500000.0
2007-08-30 12:06:00,2.8104,2.8104,2.80571,2.80926,8500000.0
2007-08-30 12:07:00,2.8073,2.81029,2.80644,2.81029,6000000.0
2007-08-30 12:08:00,2.80783,2.80949,2.80709,2.80949,9630000.0
2007-08-30 12:09:00,2.80947,2.80947,2.80548,2.8077,7880000.0
2007-08-30 12:10:00,2.8086,2.80919,2.80258,2.80919,9750000.0
2007-08-30 12:11:00,2.80565,2.81038,2.80565,2.8078,6250000.0
2007-08-30 12:12:00,2.81111,2.81111,2.80638,2.80871,9000000.0
2007-08-30 12:13:00,2.80725,2.81,2.80427,2.80943,6250000.0
2007-08-30 12:14:00,2.80991,2.80991,2.8047,2.80982,10250000.0
2007-08-30 12:15:00,2.80984,2.81157,2.80655,2.81089,6250000.0
2007-08-30 12:16:00,2.80807,2.81232,2.80807,2.81232,10000000.0
2007-08-30 12:17:00,2.80698,2.81151,2.80698,2.81054,6500000.0
2007-08-30 12:18:00,2.81265,2.81265,2.80939,2.81142,7000000.0
2007-08-30 12:19:00,2.8117,2.81184,2.80816,2.81083,6250000.0
2007-08-30 12:20:00,2.808,2.81103,2.80552,2.81027,8500000.0
2007-08-30 12:21:00,2.81006,2.81181,2.80597,2.80645,9010000.0
2007-08-30 12:22:00,2.81045,2.81166,2.80716,2.80867,10500000.0
2007-08-30 12:23:00,2.81183,2.81183,2.80785,2.81139,9750000.0
2007-08-30 12:24:00,2.80734,2.81038,2.80664,2.80708,9500000.0
2007-08-30 12:25:00,2.80829,2.81046,2.80829,2.80957,6880000.0
2007-08-30 12:26:00,2.8105,2.81121,2.80506,2.81031,9750000.0
2007-08-30 12:27:00,2.80862,2.81051,2.80767,2.81051,7630000.0
2007-08-30 12:28:00,2.80803,2.80933,2.80497,2.80933,8750000.0
2007-08-30 12:29:00,2.80636,2.8106,2.80636,2.80676,10750000.0
2007-08-30 12:30:00,2.80862,2.80933,2.80619,2.80789,6500000.0
2007-08-30 12:31:00,2.80694,2.80854,2.80577,2.80787,6250000.0
2007-08-30 12:32:00,2.80558,2.80838,2.8025,2.80398,6250000.0
2007-08-30 12:33:00,2.80816,2.80944,2.80547,2.80825,5630000.0
2007-08-30 12:34:00,2.80625,2.80985,2.80486,2.80985,9000000.0
2007-08-30 12:35:00,2.80648,2.80731,2.80454,2.80498,8000000.0
2007-08-30 12:36:00,2.80803,2.80903,2.80413,2.80894,9130000.0
2007-08-30 12:37:00,2.80839,2.80867,2.80211,2.80841,11000000.0
2007-08-30 12:38:00,2.80796,2.80851,2.80525,2.80525,6000000.0
2007-08-30 12:39:00,2.80994,2.80994,2.80605,2.80767,8750000.0
2007-08-30 12:40:00,2.80532,2.80916,2.80489,2.80739,10000000.0
2007-08-30 12:41:00,2.80874,2.80874,2.80482,2.80759,9750000.0
2007-08-30 12:42:00,2.80787,2.80923,2.80585,2.80796,9880000.0
2007-08-30 12:43:00,2.80887,2.80887,2.80547,2.80863,14880000.0
2007-08-30 12:44:00,2.80882,2.80882,2.80211,2.80724,7750000.0
2007-08-30 12:45:00,2.80696,2.80796,2.80234,2.80509,11250000.0
2007-08-30 12:46:00,2.80738,2.80817,2.80664,2.80817,5250000.0
2007-08-30 12:47:00,2.8078,2.80798,2.80484,2.80798,5500000.0
2007-08-30 12:48:00,2.80535,2.80786,2.80342,2.80613,10000000.0
2007-08-30 12:49:00,2.80466,2.80767,2.80372,2.80708,9000000.0
2007-08-30 12:50:00,2.80714,2.80861,2.80464,2.80464,13130000.0
2007-08-30 12:51:00,2.80218,2.80863,2.80218,2.80843,7880000.0
2007-08-30 12:52:00,2.8078,2.8078,2.80173,2.80772,10500000.0
2007-08-30 12:53:00,2.80533,2.80844,2.80498,2.80498,12500000.0
2007-08-30 12:54:00,2.80752,2.80881,2.8045,2.80852,13880000.0
2007-08-30 12:55:00,2.80692,2.80917,2.80325,2.80519,8250000.0
2007-08-30 12:56:00,2.80554,2.80993,2.80421,2.80833,13380000.0
2007-08-30 12:57:00,2.80481,2.80915,2.8023,2.80897,9500000.0
2007-08-30 12:58:00,2.80819,2.80877,2.80422,2.80836,7380000.0
2007-08-30 12:59:00,2.80933,2.80933,2.80583,2.80777,8630000.0
2007-08-30 13:00:00,2.80548,2.80858,2.80484,2.80496,11000000.0
2007-08-30 13:01:00,2.80623,2.80861,2.80471,2.80631,8250000.0
2007-08-30 13:02:00,2.80456,2.80835,2.80212,2.80835,9250000.0
2007-08-30 13:03:00,2.80452,2.80835,2.80452,2.80792,14130000.0
2007-08-30 13:04:00,2.80572,2.8071,2.80499,2.80661,7000000.0
2007-08-30 13:05:00,2.80406,2.80761,2.80406,2.80714,8750000.0
2007-08-30 13:06:00,2.80756,2.80877,2.80463,2.80463,7500000.0
2007-08-30 13:07:00,2.8041,2.80694,2.80174,2.80553,10500000.0
2007-08-30 13:08:00,2.80797,2.80797,2.80598,2.80713,5500000.0
2007-08-30 13:09:00,2.80801,2.80801,2.80246,2.80591,5500000.0
2007-08-30 13:10:00,2.80584,2.80732,2.80393,2.80712,10500000.0
2007-08-30 13:11:00,2.80423,2.80903,2.80292,2.80874,11000000.0
2007-08-30 13:12:00,2.80812,2.80812,2.80456,2.80577,7880000.0
2007-08-30 13:13:00,2.80272,2.80777,2.80272,2.80763,10000000.0
2007-08-30 13:14:00,2.80335,2.80855,2.80335,2.80377,10000000.0
2007-08-30 13:15:00,2.80817,2.80817,2.80388,2.8078,6250000.0
2007-08-30 13:16:00,2.80717,2.80984,2.80496,2.80542,7750000.0
2007-08-30 13:17:00,2.80937,2.80966,2.80498,2.8055,10500000.0
2007-08-30 13:18:00,2.80628,2.80928,2.80609,2.80928,6880000.0
2007-08-30 13:19:00,2.8087,2.80954,2.8034,2.80848,7750000.0
2007-08-30 13:20:00,2.80635,2.81068,2.80635,2.80704,13500000.0
2007-08-30 13:21:00,2.80827,2.80995,2.80421,2.8072,7500000.0
2007-08-30 13:22:00,2.80774,2.80864,2.8033,2.80565,9630000.0
2007-08-30 13:23:00,2.81088,2.81088,2.80757,2.80953,10380000.0
2007-08-30 13:24:00,2.81026,2.81186,2.807,2.807,10000000.0
2007-08-30 13:25:00,2.80976,2.81101,2.80618,2.81101,12750000.0
2007-08-30 13:26:00,2.80834,2.81282,2.80834,2.81253,8000000.0
2007-08-30 13:27:00,2.81243,2.81243,2.80823,2.81138,8500000.0
2007-08-30 13:28:00,2.80943,2.81251,2.80943,2.81039,12500000.0
2007-08-30 13:29:00,2.81358,2.8141,2.81033,2.81033,8880000.0
2007-08-30 13:30:00,2.81032,2.81276,2.80795,2.81078,11000000.0
2007-08-30 13:31:00,2.809,2.8132,2.809,2.8132,10380000.0
2007-08-30 13:32:00,2.81141,2.81269,2.81067,2.81233,7750000.0
2007-08-30 13:33:00,2.81253,2.81293,2.80762,2.81259,16500000.0
2007-08-30 13:34:00,2.813,2.81308,2.81012,2.81213,10000000.0
2007-08-30 13:35:00,2.81179,2.8125,2.80923,2.81158,10000000.0
2007-08-30 13:36:00,2.81267,2.81294,2.80781,2.81185,12380000.0
2007-08-30 13:37:00,2.8113,2.81229,2.80724,2.80724,7000000.0
2007-08-30 13:38:00,2.81147,2.8121,2.8092,2.8092,12000000.0
2007-08-30 13:39:00,2.81193,2.81228,2.80621,2.80936,6750000.0
2007-08-30 13:40:00,2.81104,2.81163,2.80659,2.81068,11000000.0
2007-08-30 13:41:00,2.81143,2.81208,2.80656,2.81208,8500000.0
2007-08-30 13:42:00,2.81161,2.81161,2.8066,2.8107,15380000.0
2007-08-30 13:43:00,2.81003,2.81162,2.80791,2.81151,11130000.0
2007-08-30 13:44:00,2.81075,2.8115,2.80594,2.8115,10000000.0
2007-08-30 13:45:00,2.81017,2.81116,2.80677,2.80801,6500000.0
2007-08-30 13:46:00,2.81044,2.81077,2.80712,2.80842,10500000.0
2007-08-30 13:47:00,2.80973,2.81121,2.80517,2.81121,7750000.0
2007-08-30 13:48:00,2.81159,2.81159,2.80699,2.81032,8000000.0
2007-08-30 13:49:00,2.80696,2.811,2.80458,2.81038,14260000.0
2007-08-30 13:50:00,2.80955,2.81084,2.80745,2.80823,7250000.0
2007-08-30 13:51:00,2.81028,2.81053,2.80391,2.80828,7750000.0
2007-08-30 13:52:00,2.80845,2.80945,2.80524,2.80945,9500000.0
2007-08-30 13:53:00,2.80836,2.81084,2.80664,2.80827,8500000.0
2007-08-30 13:54:00,2.8089,2.8099,2.80672,2.80955,6380000.0
2007-08-30 13:55:00,2.81063,2.81063,2.80441,2.80915,10500000.0
2007-08-30 13:56:00,2.80623,2.80971,2.80459,2.80835,7880000.0
2007-08-30 13:57:00,2.8096,2.8096,2.80731,2.80911,7250000.0
2007-08-30 13:58:00,2.80773,2.80852,2.80559,2.80559,10880000.0
2007-08-30 13:59:00,2.80827,2.80827,2.79966,2.79966,9750000.0
2007-08-30 14:00:00,2.80699,2.80765,2.80564,2.80615,5500000.0
2007-08-30 14:01:00,2.80498,2.8071,2.80413,2.80413,10130000.0
2007-08-30 14:02:00,2.80338,2.80715,2.80215,2.80715,8130000.0
2007-08-30 14:03:00,2.80278,2.80801,2.80278,2.80567,9000000.0
2007-08-30 14:04:00,2.80662,2.80896,2.80504,2.80665,8750000.0
2007-08-30 14:05:00,2.80447,2.80759,2.80447,2.80759,5500000.0
2007-08-30 14:06:00,2.80813,2.80819,2.80447,2.80807,7130000.0
2007-08-30 14:07:00,2.8074,2.80838,2.80283,2.80704,10130000.0
2007-08-30 14:08:00,2.80734,2.80811,2.80523,2.80575,7750000.0
2007-08-30 14:09:00,2.80914,2.80914,2.80567,2.80825,6750000.0
2007-08-30 14:10:00,2.80577,2.80852,2.80577,2.80835,5250000.0
2007-08-30 14:11:00,2.80921,2.80921,2.8025,2.80809,10130000.0
2007-08-30 14:12:00,2.80512,2.80832,2.80512,2.80591,10000000.0
2007-08-30 14:13:00,2.80821,2.80821,2.80414,2.80734,6510000.0
2007-08-30 14:14:00,2.80185,2.80758,2.80185,2.80338,10750000.0
2007-08-30 14:15:00,2.80934,2.80934,2.80587,2.80879,7750000.0
2007-08-30 14:16:00,2.80757,2.80777,2.80462,2.80714,8750000.0
2007-08-30 14:17:00,2.80637,2.80895,2.80637,2.80799,5380000.0
2007-08-30 14:18:00,2.80528,2.80917,2.80528,2.80917,9000000.0
2007-08-30 14:19:00,2.80319,2.80781,2.80319,2.80682,5750000.0
2007-08-30 14:20:00,2.80806,2.80942,2.80545,2.80853,9130000.0
2007-08-30 14:21:00,2.80735,2.80903,2.80401,2.80903,8750000.0
2007-08-30 14:22:00,2.80645,2.80907,2.80524,2.80907,7000000.0
2007-08-30 14:23:00,2.80771,2.80787,2.80079,2.80319,7880000.0
2007-08-30 14:24:00,2.80821,2.80887,2.80329,2.80887,8500000.0
2007-08-30 14:25:00,2.80812,2.80828,2.80501,2.80549,7630000.0
2007-08-30 14:26:00,2.80669,2.80786,2.80439,2.80695,8000000.0
2007-08-30 14:27:00,2.80834,2.80834,2.8044,2.80563,7380000.0
2007-08-30 14:28:00,2.80235,2.80582,2.80235,2.80423,10250000.0
2007-08-30 14:29:00,2.80562,2.80612,2.80109,2.80612,8250000.0
2007-08-30 14:30:00,2.80592,2.80592,2.80118,2.80118,8000000.0
2007-08-30 14:31:00,2.80406,2.80555,2.79832,2.80414,11130000.0
2007-08-30 14:32:00,2.80508,2.80558,2.80172,2.80417,9250000.0
2007-08-30 14:33:00,2.80347,2.80652,2.80281,2.80652,8250000.0
2007-08-30 14:34:00,2.80607,2.80607,2.80215,2.80533,8250000.0
2007-08-30 14:35:00,2.80562,2.8068,2.80192,2.80637,12750000.0
2007-08-30 14:36:00,2.80511,2.80562,2.8003,2.80421,11500000.0
2007-08-30 14:37:00,2.80592,2.80592,2.80124,2.80375,6380000.0
2007-08-30 14:38:00,2.80618,2.80717,2.8014,2.80717,7000000.0
2007-08-30 14:39:00,2.80752,2.80788,2.80477,2.80518,5130000.0
2007-08-30 14:40:00,2.8079,2.8079,2.80445,2.8068,8500000.0
2007-08-30 14:41:00,2.80829,2.80829,2.80416,2.8066,9000000.0
2007-08-30 14:42:00,2.808,2.808,2.80473,2.80473,6250000.0
2007-08-30 14:43:00,2.8059,2.80745,2.80056,2.80702,12260000.0
2007-08-30 14:44:00,2.80388,2.80742,2.8031,2.80639,7000000.0
2007-08-30 14:45:00,2.80516,2.80654,2.80292,2.80439,9500000.0
2007-08-30 14:46:00,2.80588,2.80588,2.7998,2.80162,9510000.0
2007-08-30 14:47:00,2.80551,2.80733,2.80311,2.80445,8000000.0
2007-08-30 14:48:00,2.80436,2.80692,2.80235,2.80456,9500000.0
2007-08-30 14:49:00,2.80584,2.80628,2.80343,2.80615,6130000.0
2007-08-30 14:50:00,2.80424,2.80709,2.80238,2.80238,9750000.0
2007-08-30 14:51:00,2.80554,2.80562,2.80085,2.80356,9130000.0
2007-08-30 14:52:00,2.803,2.80418,2.7996,2.80418,12380000.0
2007-08-30 14:53:00,2.80032,2.80378,2.7995,2.7995,8130000.0
2007-08-30 14:54:00,2.80413,2.80413,2.79772,2.80225,11880000.0
2007-08-30 14:55:00,2.80228,2.80371,2.80039,2.80294,10750000.0
2007-08-30 14:56:00,2.80435,2.80452,2.80026,2.80046,9250000.0
2007-08-30 14:57:00,2.8013,2.80461,2.8013,2.80336,7250000.0
2007-08-30 14:58:00,2.80253,2.80425,2.80237,2.80237,10000000.0
2007-08-30 14:59:00,2.80328,2.80442,2.80106,2.80425,8500000.0
2007-08-30 15:00:00,2.80178,2.80469,2.80045,2.80222,10250000.0
2007-08-30 15:01:00,2.80251,2.80597,2.80177,2.80367,11000000.0
2007-08-30 15:02:00,2.80171,2.80375,2.79957,2.80248,11380000.0
2007-08-30 15:03:00,2.79936,2.80478,2.79841,2.8015,10630000.0
2007-08-30 15:04:00,2.80364,2.80578,2.80004,2.80279,9000000.0
2007-08-30 15:05:00,2.80518,2.80518,2.80108,2.80148,10250000.0
2007-08-30 15:06:00,2.80269,2.80553,2.80171,2.80171,7000000.0
2007-08-30 15:07:00,2.80384,2.80505,2.7997,2.80294,8000000.0
2007-08-30 15:08:00,2.80423,2.80533,2.80163,2.80533,8250000.0
2007-08-30 15:09:00,2.80628,2.80628,2.80273,2.80524,10000000.0
2007-08-30 15:10:00,2.80346,2.80538,2.80212,2.8044,7630000.0
2007-08-30 15:11:00,2.80572,2.80707,2.79988,2.80565,10630000.0
2007-08-30 15:12:00,2.80384,2.80677,2.80348,2.80677,8500000.0
2007-08-30 15:13:00,2.80167,2.80695,2.80097,2.80695,10380000.0
2007-08-30 15:14:00,2.80474,2.80677,2.80289,2.80289,5750000.0
2007-08-30 15:15:00,2.80687,2.80808,2.8042,2.80627,10250000.0
2007-08-30 15:16:00,2.80529,2.80853,2.80525,2.80833,7500000.0
2007-08-30 15:17:00,2.80649,2.80792,2.80264,2.80788,11750000.0
2007-08-30 15:18:00,2.8055,2.80868,2.80411,2.80667,5880000.0
2007-08-30 15:19:00,2.8083,2.8083,2.80276,2.80276,7500000.0
2007-08-30 15:20:00,2.80333,2.80679,2.80333,2.80636,6500000.0
2007-08-30 15:21:00,2.80377,2.80633,2.79794,2.80541,12250000.0
2007-08-30 15:22:00,2.80557,2.80622,2.80145,2.80357,11130000.0
2007-08-30 15:23:00,2.80348,2.80699,2.80313,2.80699,6750000.0
2007-08-30 15:24:00,2.80527,2.80719,2.80275,2.80429,10500000.0
2007-08-30 15:25:00,2.80581,2.80656,2.8026,2.80656,7890000.0
2007-08-30 15:26:00,2.80439,2.80717,2.80345,2.80345,14130000.0
2007-08-30 15:27:00,2.80667,2.80702,2.80419,2.80632,6500000.0
2007-08-30 15:28:00,2.80606,2.80611,2.80302,2.80344,6250000.0
2007-08-30 15:29:00,2.80135,2.80561,2.80124,2.80408,6130000.0
2007-08-30 15:30:00,2.80759,2.80759,2.803,2.80608,6250000.0
2007-08-30 15:31:00,2.80596,2.80673,2.8045,2.80467,7500000.0
2007-08-30 15:32:00,2.80682,2.80775,2.80338,2.80775,8880000.0
2007-08-30 15:33:00,2.80515,2.80741,2.80391,2.80626,10000000.0
2007-08-30 15:34:00,2.80593,2.80656,2.80304,2.80656,5750000.0
2007-08-30 15:35:00,2.80597,2.80608,2.80064,2.80064,6500000.0
2007-08-30 15:36:00,2.8071,2.80761,2.80222,2.80761,9500000.0
2007-08-30 15:37:00,2.80454,2.80907,2.80454,2.80792,6630000.0
2007-08-30 15:38:00,2.8046,2.80844,2.80345,2.80766,11250000.0
2007-08-30 15:39:00,2.80736,2.8086,2.80486,2.80492,11500000.0
2007-08-30 15:40:00,2.80545,2.8067,2.8007,2.80649,9000000.0
2007-08-30 15:41:00,2.80281,2.80667,2.80031,2.80031,7380000.0
2007-08-30 15:42:00,2.80713,2.80745,2.80304,2.80404,5250000.0
2007-08-30 15:43:00,2.80613,2.80629,2.8003,2.80457,5750000.0
2007-08-30 15:44:00,2.8051,2.80745,2.80429,2.80429,11000000.0
2007-08-30 15:45:00,2.808,2.80831,2.80413,2.80754,11250000.0
2007-08-30 15:46:00,2.80748,2.80794,2.80361,2.80652,11000000.0
2007-08-30 15:47:00,2.80765,2.80793,2.80417,2.80512,8750000.0
2007-08-30 15:48:00,2.8052,2.80636,2.80301,2.80579,8500000.0
2007-08-30 15:49:00,2.80687,2.80687,2.79909,2.80619,9250000.0
2007-08-30 15:50:00,2.80684,2.80684,2.80248,2.80405,12750000.0
2007-08-30 15:51:00,2.80727,2.80727,2.80164,2.8041,9000000.0
2007-08-30 15:52:00,2.80463,2.80677,2.79999,2.80526,11500000.0
2007-08-30 15:53:00,2.806,2.80624,2.80254,2.80526,8250000.0
2007-08-30 15:54:00,2.80474,2.8056,2.79972,2.80351,7500000.0
2007-08-30 15:55:00,2.80558,2.80558,2.80031,2.80465,8750000.0
2007-08-30 15:56:00,2.80236,2.80614,2.80172,2.80614,9750000.0
2007-08-30 15:57:00,2.80396,2.80483,2.79813,2.79813,6880000.0
2007-08-30 15:58:00,2.80475,2.80475,2.80005,2.80005,7000000.0
2007-08-30 15:59:00,2.80428,2.80428,2.79956,2.80366,8000000.0
2007-08-30 16:00:00,2.80298,2.80378,2.79781,2.80378,8500000.0
2007-08-30 16:01:00,2.80276,2.80335,2.79991,2.79991,12750000.0
2007-08-30 16:02:00,2.80289,2.80289,2.79639,2.79639,7000000.0
2007-08-30 16:03:00,2.80314,2.80372,2.80105,2.80106,6250000.0
2007-08-30 16:04:00,2.80143,2.80269,2.8011,2.80145,6250000.0
2007-08-30 16:05:00,2.80406,2.80452,2.79716,2.80296,10380000.0
2007-08-30 16:06:00,2.8022,2.80342,2.8016,2.80302,6000000.0
2007-08-30 16:07:00,2.80304,2.80319,2.79906,2.79959,9630000.0
2007-08-30 16:08:00,2.80044,2.80248,2.79883,2.80184,5630000.0
2007-08-30 16:09:00,2.80355,2.80363,2.80148,2.80274,7250000.0
2007-08-30 16:10:00,2.8014,2.803,2.79695,2.803,13000000.0
2007-08-30 16:11:00,2.80049,2.80311,2.79933,2.80123,9500000.0
2007-08-30 16:12:00,2.8038,2.80392,2.79717,2.80196,12500000.0
2007-08-30 16:13:00,2.80295,2.80338,2.80086,2.80338,5500000.0
2007-08-30 16:14:00,2.801,2.80239,2.79691,2.79691,8000000.0
2007-08-30 16:15:00,2.80121,2.80293,2.79953,2.80127,9250000.0
2007-08-30 16:16:00,2.80313,2.80313,2.7999,2.80147,11760000.0
2007-08-30 16:17:00,2.80215,2.80215,2.79891,2.79954,6000000.0
2007-08-30 16:18:00,2.80191,2.80322,2.79809,2.80288,9130000.0
2007-08-30 16:19:00,2.80197,2.80314,2.79804,2.79858,12130000.0
2007-08-30 16:20:00,2.80151,2.80253,2.79565,2.80253,9130000.0
2007-08-30 16:21:00,2.80257,2.80264,2.79861,2.79861,5750000.0
2007-08-30 16:22:00,2.80103,2.80103,2.79669,2.79669,7250000.0
2007-08-30 16:23:00,2.79938,2.80169,2.79909,2.79909,6630000.0
2007-08-30 16:24:00,2.79983,2.80209,2.79574,2.79855,9500000.0
2007-08-30 16:25:00,2.80221,2.80222,2.79946,2.8014,9250000.0
2007-08-30 16:26:00,2.79966,2.8021,2.79807,2.80015,11500000.0
2007-08-30 16:27:00,2.80083,2.80166,2.79645,2.80166,11250000.0
2007-08-30 16:28:00,2.80058,2.80129,2.79697,2.79928,12000000.0
2007-08-30 16:29:00,2.80031,2.80117,2.79808,2.80035,7130000.0
2007-08-30 16:30:00,2.80011,2.8016,2.79568,2.8016,5750000.0
2007-08-30 16:31:00,2.79976,2.802,2.79784,2.79787,11500000.0
2007-08-30 16:32:00,2.80095,2.80095,2.79572,2.79873,7880000.0
2007-08-30 16:33:00,2.80132,2.80132,2.79631,2.80033,9500000.0
2007-08-30 16:34:00,2.80005,2.80027,2.79637,2.80027,12750000.0
2007-08-30 16:35:00,2.79918,2.80111,2.79823,2.80082,6250000.0
2007-08-30 16:36:00,2.79951,2.80083,2.79527,2.79704,15250000.0
2007-08-30 16:37:00,2.79623,2.80006,2.79623,2.79823,6250000.0
2007-08-30 16:38:00,2.8,2.80096,2.79643,2.80096,9250000.0
2007-08-30 16:39:00,2.80043,2.80043,2.79663,2.79897,12250000.0
2007-08-30 16:40:00,2.7988,2.80213,2.79546,2.79814,8630000.0
2007-08-30 16:41:00,2.80051,2.80362,2.7992,2.80217,9000000.0
2007-08-30 16:42:00,2.80134,2.80134,2.7968,2.80094,7750000.0
2007-08-30 16:43:00,2.79988,2.80168,2.79873,2.79974,10000000.0
2007-08-30 16:44:00,2.80052,2.80151,2.79837,2.79837,7380000.0
2007-08-30 16:45:00,2.80194,2.80194,2.79729,2.79729,10380000.0
2007-08-30 16:46:00,2.7994,2.80126,2.79621,2.80126,10880000.0
2007-08-30 16:47:00,2.79688,2.80064,2.79688,2.79966,7130000.0
2007-08-30 16:48:00,2.80238,2.80309,2.79824,2.79824,7500000.0
2007-08-30 16:49:00,2.80239,2.80239,2.79592,2.79973,7510000.0
2007-08-30 16:50:00,2.8018,2.8018,2.796,2.80178,7000000.0
2007-08-30 16:51:00,2.79966,2.80027,2.79615,2.79883,7750000.0
2007-08-30 16:52:00,2.79682,2.80086,2.79682,2.79921,5500000.0
2007-08-30 16:53:00,2.79715,2.79994,2.79643,2.79643,7380000.0
2007-08-30 16:54:00,2.79725,2.7998,2.79562,2.79819,8500000.0
2007-08-30 16:55:00,2.80086,2.80086,2.79428,2.79428,8250000.0
2007-08-30 16:56:00,2.79999,2.80085,2.79873,2.80078,7000000.0
2007-08-30 16:57:00,2.79813,2.79987,2.79792,2.79987,6250000.0
2007-08-30 16:58:00,2.7974,2.80022,2.79543,2.79663,8750000.0
2007-08-30 16:59:00,2.80011,2.80025,2.79581,2.79683,10750000.0
2007-08-30 17:00:00,2.79875,2.8005,2.79718,2.79952,8250000.0
2007-08-30 17:01:00,2.79539,2.79949,2.79457,2.79949,7250000.0
2007-08-30 17:02:00,2.79918,2.79918,2.7944,2.7944,8250000.0
2007-08-30 17:03:00,2.79723,2.79812,2.79494,2.79683,10750000.0
2007-08-30 17:04:00,2.79544,2.79819,2.7948,2.7948,8250000.0
2007-08-30 17:05:00,2.79508,2.79748,2.79158,2.79474,7000000.0
2007-08-30 17:06:00,2.79598,2.79735,2.79325,2.79664,8260000.0
2007-08-30 17:07:00,2.79802,2.79802,2.79311,2.7968,11250000.0
2007-08-30 17:08:00,2.79448,2.79791,2.7929,2.7929,10500000.0
2007-08-30 17:09:00,2.79704,2.79704,2.7947,2.79473,6250000.0
2007-08-30 17:10:00,2.79169,2.79646,2.79169,2.7962,11250000.0
2007-08-30 17:11:00,2.79667,2.79677,2.79218,2.79643,7500000.0
2007-08-30 17:12:00,2.79448,2.79619,2.79311,2.79476,5750000.0
2007-08-30 17:13:00,2.79402,2.79724,2.79402,2.79724,7500000.0
2007-08-30 17:14:00,2.79622,2.79694,2.7906,2.7938,6500000.0
2007-08-30 17:15:00,2.79373,2.79633,2.7924,2.79343,17500000.0
2007-08-30 17:16:00,2.7932,2.79415,2.79034,2.79198,7000000.0
2007-08-30 17:17:00,2.79404,2.79445,2.79215,2.79215,8010000.0
2007-08-30 17:18:00,2.79444,2.79444,2.79109,2.79334,7750000.0
2007-08-30 17:19:00,2.79281,2.79474,2.79016,2.79102,8510000.0
2007-08-30 17:20:00,2.79351,2.79452,2.79131,2.79368,10750000.0
2007-08-30 17:21:00,2.7922,2.79333,2.7887,2.79012,9130000.0
2007-08-30 17:22:00,2.79248,2.79325,2.78966,2.79325,10750000.0
2007-08-30 17:23:00,2.7928,2.7928,2.7862,2.79187,9130000.0
2007-08-30 17:24:00,2.79067,2.79458,2.79067,2.79458,5750000.0
2007-08-30 17:25:00,2.79253,2.79452,2.79112,2.79112,9380000.0
2007-08-30 17:26:00,2.79235,2.79403,2.78883,2.79175,6250000.0
2007-08-30 17:27:00,2.79276,2.79509,2.78791,2.7925,9500000.0
2007-08-30 17:28:00,2.79477,2.79477,2.79195,2.79471,9380000.0
2007-08-30 17:29:00,2.79491,2.79529,2.79164,2.79529,6000000.0
2007-08-30 17:30:00,2.79423,2.79423,2.79146,2.79311,10500000.0
2007-08-30 17:31:00,2.79456,2.79456,2.79,2.79434,5500000.0
2007-08-30 17:32:00,2.79201,2.79304,2.78878,2.78938,13500000.0
2007-08-30 17:33:00,2.79484,2.79484,2.79159,2.79477,9380000.0
2007-08-30 17:34:00,2.79537,2.79537,2.79055,2.79216,6750000.0
2007-08-30 17:35:00,2.79053,2.79552,2.79015,2.7948,6250000.0
2007-08-30 17:36:00,2.79378,2.79378,2.78981,2.79358,6250000.0
2007-08-30 17:37:00,2.79171,2.79333,2.78907,2.79332,7510000.0
2007-08-30 17:38:00,2.79124,2.79466,2.78938,2.79466,8500000.0
2007-08-30 17:39:00,2.79209,2.79327,2.79116,2.79281,7130000.0
2007-08-30 17:40:00,2.79312,2.79442,2.79107,2.79373,11250000.0
2007-08-30 17:41:00,2.79094,2.79385,2.79088,2.79385,11130000.0
2007-08-30 17:42:00,2.79062,2.79424,2.79014,2.7936,11000000.0
2007-08-30 17:43:00,2.79033,2.79337,2.79033,2.79337,5500000.0
2007-08-30 17:44:00,2.79277,2.79297,2.78977,2.79297,6380000.0
2007-08-30 17:45:00,2.79292,2.79351,2.7884,2.79257,8000000.0
2007-08-30 17:46:00,2.78779,2.79357,2.78735,2.78774,12750000.0
2007-08-30 17:47:00,2.79408,2.79408,2.78847,2.79226,13500000.0
2007-08-30 17:48:00,2.79326,2.79359,2.78909,2.79119,7750000.0
2007-08-30 17:49:00,2.79051,2.79398,2.7882,2.7938,18760000.0
2007-08-30 17:50:00,2.79229,2.7933,2.78794,2.79319,7000000.0
2007-08-30 17:51:00,2.79369,2.79369,2.78819,2.79067,9000000.0
2007-08-30 17:52:00,2.79316,2.79501,2.79137,2.79501,7000000.0
2007-08-30 17:53:00,2.79347,2.79506,2.78947,2.79369,13630000.0
2007-08-30 17:54:00,2.78952,2.79495,2.78952,2.79495,10000000.0
2007-08-30 17:55:00,2.79572,2.7963,2.7914,2.7914,5500000.0
2007-08-30 17:56:00,2.79129,2.79518,2.79114,2.79468,13760000.0
2007-08-30 17:57:00,2.78769,2.79384,2.78597,2.79068,6500000.0
2007-08-30 17:58:00,2.7938,2.79397,2.78984,2.79178,6750000.0
2007-08-30 17:59:00,2.79334,2.79402,2.78871,2.79373,5750000.0
2007-08-30 18:00:00,2.79457,2.79457,2.78761,2.79376,13000000.0
2007-08-30 18:01:00,2.79312,2.79408,2.78845,2.79168,12750000.0
2007-08-30 18:02:00,2.79278,2.79541,2.79093,2.79524,12000000.0
2007-08-30 18:03:00,2.79359,2.79488,2.79179,2.79471,5630000.0
2007-08-30 18:04:00,2.79368,2.79592,2.79152,2.79592,8000000.0
2007-08-30 18:05:00,2.79661,2.79661,2.79278,2.79622,10130000.0
2007-08-30 18:06:00,2.79266,2.796,2.79175,2.79491,8130000.0
2007-08-30 18:07:00,2.79263,2.79497,2.79147,2.79442,10250000.0
2007-08-30 18:08:00,2.79405,2.79451,2.78928,2.79437,6000000.0
2007-08-30 18:09:00,2.79399,2.79404,2.78951,2.79198,7250000.0
2007-08-30 18:10:00,2.79158,2.79547,2.79158,2.79379,6250000.0
2007-08-30 18:11:00,2.79421,2.79608,2.79172,2.79608,7500000.0
2007-08-30 18:12:00,2.79033,2.79578,2.79033,2.79525,6000000.0
2007-08-30 18:13:00,2.79538,2.79538,2.79304,2.79483,5500000.0
2007-08-30 18:14:00,2.79442,2.79496,2.79136,2.79496,12250000.0
2007-08-30 18:15:00,2.79162,2.79574,2.79162,2.79534,9500000.0
2007-08-30 18:16:00,2.79286,2.79584,2.79046,2.7924,10250000.0
2007-08-30 18:17:00,2.79598,2.79646,2.79085,2.79421,16000000.0
2007-08-30 18:18:00,2.79289,2.79558,2.78971,2.79558,12500000.0
2007-08-30 18:19:00,2.79099,2.79573,2.79099,2.79562,8500000.0
2007-08-30 18:20:00,2.79454,2.79683,2.79326,2.79566,8750000.0
2007-08-30 18:21:00,2.79787,2.79806,2.7946,2.79682,5880000.0
2007-08-30 18:22:00,2.79395,2.79717,2.79258,2.79593,10000000.0
2007-08-30 18:23:00,2.79615,2.7971,2.79228,2.7971,6750000.0
2007-08-30 18:24:00,2.79543,2.7958,2.7913,2.7955,10010000.0
2007-08-30 18:25:00,2.79543,2.79724,2.79253,2.79322,6760000.0
2007-08-30 18:26:00,2.79554,2.79744,2.79083,2.79654,5500000.0
2007-08-30 18:27:00,2.79543,2.79622,2.79156,2.79598,8500000.0
2007-08-30 18:28:00,2.79676,2.79676,2.7915,2.79611,6000000.0
2007-08-30 18:29:00,2.79175,2.79531,2.79175,2.79505,5250000.0
2007-08-30 18:30:00,2.7956,2.79595,2.78977,2.79524,13500000.0
2007-08-30 18:31:00,2.79662,2.79662,2.79366,2.79652,7000000.0
2007-08-30 18:32:00,2.79399,2.79605,2.79231,2.79277,11500000.0
2007-08-30 18:33:00,2.79572,2.79572,2.79135,2.79538,6630000.0
2007-08-30 18:34:00,2.79661,2.79661,2.79041,2.79369,10380000.0
2007-08-30 18:35:00,2.79557,2.79557,2.78999,2.79447,5500000.0
2007-08-30 18:36:00,2.79251,2.79541,2.79027,2.79512,8500000.0
2007-08-30 18:37:00,2.79287,2.79521,2.79232,2.79232,8880000.0
2007-08-30 18:38:00,2.79193,2.79537,2.78914,2.7944,14000000.0
2007-08-30 18:39:00,2.79529,2.79604,2.79031,2.79457,12250000.0
2007-08-30 18:40:00,2.79419,2.79557,2.78992,2.79454,5630000.0
2007-08-30 18:41:00,2.79582,2.79582,2.78989,2.79095,9130000.0
2007-08-30 18:42:00,2.79272,2.79536,2.79191,2.79191,11880000.0
2007-08-30 18:43:00,2.79479,2.79565,2.79043,2.79232,10250000.0
2007-08-30 18:44:00,2.79388,2.79558,2.78952,2.79558,18380000.0
2007-08-30 18:45:00,2.79543,2.79543,2.79104,2.79473,9750000.0
2007-08-30 18:46:00,2.79501,2.79501,2.78766,2.79407,14130000.0
2007-08-30 18:47:00,2.79147,2.79536,2.79006,2.79536,12000000.0
2007-08-30 18:48:00,2.79116,2.79543,2.78862,2.79183,6250000.0
2007-08-30 18:49:00,2.79561,2.79561,2.79238,2.79377,6750000.0
2007-08-30 18:50:00,2.79316,2.79511,2.79179,2.79511,9260000.0
2007-08-30 18:51:00,2.7916,2.79501,2.79078,2.79429,12750000.0
2007-08-30 18:52:00,2.79466,2.79466,2.7895,2.79176,5250000.0
2007-08-30 18:53:00,2.79564,2.79564,2.79221,2.7949,8750000.0
2007-08-30 18:54:00,2.79403,2.79522,2.79064,2.79451,11000000.0
2007-08-30 18:55:00,2.79463,2.79463,2.789,2.79097,5630000.0
2007-08-30 18:56:00,2.79033,2.79501,2.78944,2.79292,12130000.0
2007-08-30 18:57:00,2.79216,2.79524,2.79014,2.79365,10750000.0
2007-08-30 18:58:00,2.79315,2.79572,2.79087,2.79392,14500000.0
2007-08-30 18:59:00,2.79251,2.79511,2.7914,2.7918,5760000.0
2007-08-30 19:00:00,2.79436,2.79566,2.78987,2.7942,16250000.0
2007-08-30 19:01:00,2.7933,2.79589,2.79083,2.79589,6250000.0
2007-08-30 19:02:00,2.7938,2.79407,2.78593,2.78709,12260000.0
2007-08-30 19:03:00,2.7934,2.79505,2.79284,2.7944,8500000.0
2007-08-30 19:04:00,2.79422,2.79422,2.79052,2.79142,5500000.0
2007-08-30 19:05:00,2.79393,2.79473,2.78958,2.79296,8880000.0
2007-08-30 19:06:00,2.7881,2.79536,2.7881,2.79419,9500000.0
2007-08-30 19:07:00,2.79161,2.79386,2.78792,2.78792,10000000.0
2007-08-30 19:08:00,2.79308,2.79533,2.79184,2.79533,8250000.0
2007-08-30 19:09:00,2.79533,2.79533,2.79202,2.79388,6000000.0
2007-08-30 19:10:00,2.79561,2.79567,2.79003,2.79189,7750000.0
2007-08-30 19:11:00,2.79321,2.7953,2.79141,2.79486,12760000.0
2007-08-30 19:12:00,2.79231,2.79402,2.79064,2.79173,6380000.0
2007-08-30 19:13:00,2.7929,2.79576,2.78996,2.79576,5130000.0
2007-08-30 19:14:00,2.79015,2.79523,2.79015,2.79137,8380000.0
2007-08-30 19:15:00,2.79556,2.79572,2.78966,2.7925,10250000.0
2007-08-30 19:16:00,2.79365,2.79555,2.7916,2.79287,15130000.0
2007-08-30 19:17:00,2.7942,2.79585,2.79264,2.79526,9000000.0
2007-08-30 19:18:00,2.79517,2.79531,2.78984,2.79217,14880000.0
2007-08-30 19:19:00,2.7947,2.79589,2.79178,2.79183,9250000.0
2007-08-30 19:20:00,2.79587,2.79587,2.79201,2.79321,8500000.0
2007-08-30 19:21:00,2.79188,2.7958,2.78796,2.7958,5250000.0
2007-08-30 19:22:00,2.79366,2.79486,2.79159,2.79369,8510000.0
2007-08-30 19:23:00,2.79539,2.79595,2.79114,2.79595,12630000.0
2007-08-30 19:24:00,2.79318,2.79546,2.7922,2.79487,5250000.0
2007-08-30 19:25:00,2.7924,2.79437,2.78953,2.79437,9250000.0
2007-08-30 19:26:00,2.79233,2.79581,2.79233,2.79524,7750000.0
2007-08-30 19:27:00,2.7923,2.79582,2.7923,2.79559,6750000.0
2007-08-30 19:28:00,2.79468,2.79594,2.79101,2.794,8000000.0
2007-08-30 19:29:00,2.7939,2.79647,2.7917,2.79319,13000000.0
2007-08-30 19:30:00,2.79162,2.79547,2.79162,2.79477,5250000.0
2007-08-30 19:31:00,2.79423,2.79644,2.79175,2.79644,7630000.0
2007-08-30 19:32:00,2.79367,2.79501,2.79197,2.79501,6630000.0
2007-08-30 19:33:00,2.79551,2.79557,2.79058,2.79548,8000000.0
2007-08-30 19:34:00,2.79637,2.79637,2.79209,2.79627,13250000.0
2007-08-30 19:35:00,2.79585,2.79654,2.7923,2.79647,7000000.0
2007-08-30 19:36:00,2.79435,2.79678,2.79272,2.79678,5250000.0
2007-08-30 19:37:00,2.79628,2.79628,2.79092,2.79505,10250000.0
2007-08-30 19:38:00,2.79714,2.79714,2.79228,2.79228,8500000.0
2007-08-30 19:39:00,2.79399,2.79739,2.79356,2.79739,6500000.0
2007-08-30 19:40:00,2.79321,2.79644,2.79321,2.79631,12250000.0
2007-08-30 19:41:00,2.79655,2.79655,2.79138,2.79315,8750000.0
2007-08-30 19:42:00,2.79378,2.79758,2.79323,2.79758,7500000.0
2007-08-30 19:43:00,2.79259,2.79551,2.79259,2.79481,8500000.0
2007-08-30 19:44:00,2.79437,2.79723,2.79165,2.79686,6250000.0
2007-08-30 19:45:00,2.79723,2.79723,2.79342,2.79696,9250000.0
2007-08-30 19:46:00,2.7943,2.79652,2.79359,2.79652,6750000.0
2007-08-30 19:47:00,2.79473,2.7958,2.79081,2.79378,5500000.0
2007-08-30 19:48:00,2.79507,2.7963,2.79355,2.79364,6760000.0
2007-08-30 19:49:00,2.79454,2.796,2.79342,2.79342,6130000.0
2007-08-30 19:50:00,2.79244,2.79566,2.78919,2.79328,9880000.0
2007-08-30 19:51:00,2.79326,2.79691,2.79214,2.79392,6000000.0
2007-08-30 19:52:00,2.79146,2.79642,2.79146,2.79632,9630000.0
2007-08-30 19:53:00,2.79447,2.7958,2.79199,2.79199,8000000.0
2007-08-30 19:54:00,2.79443,2.79723,2.79315,2.79315,6630000.0
2007-08-30 19:55:00,2.79674,2.79742,2.79547,2.79742,10380000.0
2007-08-30 19:56:00,2.79562,2.79607,2.7931,2.79607,5500000.0
2007-08-30 19:57:00,2.79655,2.79655,2.78842,2.79125,17500000.0
2007-08-30 19:58:00,2.79253,2.79546,2.79183,2.79183,10000000.0
2007-08-30 19:59:00,2.79028,2.79479,2.78861,2.79479,5880000.0
2007-08-30 20:00:00,2.79609,2.79609,2.79313,2.79499,11500000.0
2007-08-30 20:01:00,2.79083,2.79579,2.79083,2.79493,6750000.0
2007-08-30 20:02:00,2.79553,2.79595,2.79282,2.79595,7750000.0
2007-08-30 20:03:00,2.79416,2.79546,2.79184,2.79245,7000000.0
2007-08-30 20:04:00,2.79547,2.79547,2.79295,2.79295,5750000.0
2007-08-30 20:05:00,2.79228,2.7953,2.79175,2.79321,9630000.0
2007-08-30 20:06:00,2.79362,2.79504,2.79039,2.79437,8000000.0
2007-08-30 20:07:00,2.79226,2.79503,2.79013,2.79333,11250000.0
2007-08-30 20:08:00,2.79145,2.79526,2.79145,2.79221,7500000.0
2007-08-30 20:09:00,2.79547,2.79628,2.79238,2.79426,5750000.0
2007-08-30 20:10:00,2.7966,2.7966,2.79392,2.79392,5750000.0
2007-08-30 20:11:00,2.79353,2.796,2.79003,2.79565,7000000.0
2007-08-30 20:12:00,2.79639,2.79639,2.79091,2.79576,6750000.0
2007-08-30 20:13:00,2.79467,2.79629,2.79398,2.79629,13500000.0
2007-08-30 20:14:00,2.79071,2.79634,2.7903,2.79603,9000000.0
2007-08-30 20:15:00,2.79597,2.7961,2.79264,2.79264,7750000.0
2007-08-30 20:16:00,2.79087,2.7961,2.79087,2.7961,10500000.0
2007-08-30 20:17:00,2.79583,2.7966,2.79051,2.7966,7000000.0
2007-08-30 20:18:00,2.79171,2.79657,2.79171,2.79376,7130000.0
2007-08-30 20:19:00,2.79494,2.79668,2.7943,2.79668,6250000.0
2007-08-30 20:20:00,2.79224,2.79723,2.78979,2.79723,6000000.0
2007-08-30 20:21:00,2.79755,2.79755,2.79281,2.79706,8500000.0
2007-08-30 20:22:00,2.7971,2.7971,2.79397,2.79603,7380000.0
2007-08-30 20:23:00,2.79472,2.79818,2.79369,2.79369,7880000.0
2007-08-30 20:24:00,2.79459,2.79648,2.79384,2.79388,12000000.0
2007-08-30 20:25:00,2.79307,2.79653,2.79307,2.79635,9130000.0
2007-08-30 20:26:00,2.79302,2.79605,2.78856,2.78922,10250000.0
2007-08-30 20:27:00,2.79451,2.79561,2.79089,2.79089,6500000.0
2007-08-30 20:28:00,2.79296,2.79602,2.79192,2.79602,8500000.0
2007-08-30 20:29:00,2.796,2.7985,2.7911,2.79474,9760000.0
2007-08-30 20:30:00,2.79572,2.79605,2.79176,2.79482,9760000.0
2007-08-30 20:31:00,2.79608,2.79737,2.79156,2.79156,9500000.0
2007-08-30 20:32:00,2.79584,2.79781,2.79169,2.79674,6380000.0
2007-08-30 20:33:00,2.79658,2.79948,2.79145,2.7957,8750000.0
2007-08-30 20:34:00,2.79495,2.79742,2.79495,2.7969,6250000.0
2007-08-30 20:35:00,2.79476,2.79741,2.79302,2.79621,6750000.0
2007-08-30 20:36:00,2.79518,2.79779,2.79518,2.79754,6500000.0
2007-08-30 20:37:00,2.79771,2.79771,2.7917,2.79377,8130000.0
2007-08-30 20:38:00,2.79852,2.79856,2.79517,2.7979,11250000.0
2007-08-30 20:39:00,2.79371,2.79656,2.79167,2.79167,6750000.0
2007-08-30 20:40:00,2.79789,2.79789,2.79434,2.79728,7250000.0
2007-08-30 20:41:00,2.7946,2.79782,2.7946,2.79782,6500000.0
2007-08-30 20:42:00,2.79446,2.79718,2.79352,2.79718,8250000.0
2007-08-30 20:43:00,2.79429,2.79736,2.79429,2.79674,6000000.0
2007-08-30 20:44:00,2.79459,2.79745,2.79177,2.79743,10500000.0
2007-08-30 20:45:00,2.7945,2.79791,2.7941,2.79474,10250000.0
2007-08-30 20:46:00,2.79439,2.79834,2.79439,2.79706,5750000.0
2007-08-30 20:47:00,2.79565,2.79722,2.79193,2.79656,9250000.0
2007-08-30 20:48:00,2.79807,2.7986,2.79434,2.79434,7250000.0
2007-08-30 20:49:00,2.7979,2.79888,2.7935,2.79834,8130000.0
2007-08-30 20:50:00,2.79468,2.79844,2.79468,2.79535,10630000.0
2007-08-30 20:51:00,2.79555,2.7985,2.79376,2.7985,7500000.0
2007-08-30 20:52:00,2.79542,2.79783,2.79189,2.79736,6630000.0
2007-08-30 20:53:00,2.79634,2.79759,2.79301,2.79715,9750000.0
2007-08-30 20:54:00,2.79545,2.79856,2.79516,2.79856,9000000.0
2007-08-30 20:55:00,2.79672,2.79817,2.796,2.79817,7750000.0
2007-08-30 20:56:00,2.79762,2.80008,2.79412,2.79896,6630000.0
2007-08-30 20:57:00,2.79547,2.79893,2.79547,2.79712,7000000.0
2007-08-30 20:58:00,2.79743,2.79868,2.79599,2.79599,7500000.0
2007-08-30 20:59:00,2.79769,2.79827,2.79109,2.79585,9250000.0
2007-08-30 21:00:00,2.79685,2.79835,2.79505,2.79644,7500000.0
2007-08-30 21:01:00,2.79712,2.79807,2.79363,2.79807,8750000.0
2007-08-30 21:02:00,2.79396,2.79831,2.79396,2.79702,10750000.0
2007-08-30 21:03:00,2.79823,2.79823,2.79586,2.79746,8000000.0
2007-08-30 21:04:00,2.79772,2.79804,2.79537,2.79537,4880000.0
2007-08-30 21:05:00,2.79696,2.79845,2.79522,2.79732,6250000.0
2007-08-30 21:06:00,2.79668,2.79933,2.79463,2.79639,6750000.0
2007-08-30 21:07:00,2.79765,2.80025,2.79603,2.80025,8000000.0
2007-08-30 21:08:00,2.79791,2.79967,2.79589,2.79947,10000000.0
2007-08-30 21:09:00,2.7965,2.80043,2.79561,2.79716,8880000.0
2007-08-30 21:10:00,2.79798,2.79903,2.79364,2.7966,6250000.0
2007-08-30 21:11:00,2.79745,2.79887,2.79417,2.79696,6130000.0
2007-08-30 21:12:00,2.79783,2.79901,2.79455,2.79455,7630000.0
2007-08-30 21:13:00,2.79556,2.79916,2.79556,2.79877,9380000.0
2007-08-30 21:14:00,2.79459,2.79909,2.79459,2.79909,6000000.0
2007-08-30 21:15:00,2.79907,2.79913,2.7942,2.7951,8630000.0
2007-08-30 21:16:00,2.79256,2.79898,2.79256,2.79445,6250000.0
2007-08-30 21:17:00,2.79887,2.80005,2.79333,2.79747,9500000.0
2007-08-30 21:18:00,2.79828,2.79962,2.79615,2.79962,6000000.0
2007-08-30 21:19:00,2.79541,2.80055,2.79541,2.79687,5880000.0
2007-08-30 21:20:00,2.79789,2.80014,2.79298,2.80014,7750000.0
2007-08-30 21:21:00,2.79749,2.79913,2.79568,2.79721,10000000.0
2007-08-30 21:22:00,2.79949,2.80126,2.79374,2.79986,13000000.0
2007-08-30 21:23:00,2.79472,2.799,2.79472,2.79554,7000000.0
2007-08-30 21:24:00,2.79944,2.79944,2.79385,2.79655,3750000.0
2007-08-30 21:25:00,2.79678,2.79921,2.79337,2.79595,6760000.0
2007-08-30 21:26:00,2.79975,2.79975,2.79648,2.79827,6000000.0
2007-08-30 21:27:00,2.79649,2.79865,2.79649,2.79738,4500000.0
2007-08-30 21:28:00,2.79557,2.79918,2.79435,2.79864,10500000.0
2007-08-30 21:29:00,2.79683,2.79889,2.79594,2.79729,11130000.0
2007-08-30 21:30:00,2.79924,2.79924,2.79425,2.79597,6630000.0
2007-08-30 21:31:00,2.79778,2.8,2.79608,2.7975,8880000.0
2007-08-30 21:32:00,2.79761,2.79876,2.79537,2.79733,5250000.0
2007-08-30 21:33:00,2.7983,2.80029,2.79748,2.79873,4880000.0
2007-08-30 21:34:00,2.79985,2.80116,2.79656,2.7983,9750000.0
2007-08-30 21:35:00,2.79957,2.80022,2.79569,2.80022,6250000.0
2007-08-30 21:36:00,2.79943,2.80079,2.79885,2.80079,8250000.0
2007-08-30 21:37:00,2.79762,2.80043,2.79762,2.79891,7000000.0
2007-08-30 21:38:00,2.79827,2.80018,2.79639,2.79639,8130000.0
2007-08-30 21:39:00,2.79682,2.80015,2.79682,2.79702,13250000.0
2007-08-30 21:40:00,2.7985,2.80079,2.79788,2.80079,8380000.0
2007-08-30 21:41:00,2.79919,2.80006,2.79535,2.79974,8500000.0
2007-08-30 21:42:00,2.79862,2.80161,2.79846,2.80161,6000000.0
2007-08-30 21:43:00,2.79892,2.80142,2.79873,2.80123,6250000.0
2007-08-30 21:44:00,2.80026,2.80099,2.79902,2.79902,9250000.0
2007-08-30 21:45:00,2.79915,2.80113,2.79698,2.79698,9760000.0
2007-08-30 21:46:00,2.79953,2.80123,2.79953,2.80123,4380000.0
2007-08-30 21:47:00,2.80115,2.80125,2.79758,2.801,11130000.0
2007-08-30 21:48:00,2.79823,2.80141,2.79657,2.80077,12500000.0
2007-08-30 21:49:00,2.79859,2.80171,2.79586,2.79998,7500000.0
2007-08-30 21:50:00,2.79598,2.80134,2.79598,2.80134,7000000.0
2007-08-30 21:51:00,2.7978,2.80028,2.79665,2.79809,6000000.0
2007-08-30 21:52:00,2.80129,2.80129,2.79467,2.79891,6000000.0
2007-08-30 21:53:00,2.79967,2.80084,2.79708,2.80084,5630000.0
2007-08-30 21:54:00,2.79966,2.80161,2.79931,2.8016,14000000.0
2007-08-30 21:55:00,2.79813,2.80144,2.79594,2.80051,8500000.0
2007-08-30 21:56:00,2.80105,2.80105,2.79684,2.80007,5500000.0
2007-08-30 21:57:00,2.79931,2.80185,2.79765,2.79765,8250000.0
2007-08-30 21:58:00,2.79866,2.80133,2.79646,2.80133,5500000.0
2007-08-30 21:59:00,2.79596,2.80124,2.79596,2.80124,8630000.0
2007-08-30 22:00:00,2.79994,2.80086,2.79674,2.79674,5500000.0
2007-08-30 22:01:00,2.79823,2.80184,2.79702,2.80184,7750000.0
2007-08-30 22:02:00,2.80158,2.80158,2.79493,2.79682,8750000.0
2007-08-30 22:03:00,2.80051,2.80162,2.79746,2.80162,9750000.0
2007-08-30 22:04:00,2.80128,2.80181,2.79868,2.79997,7000000.0
2007-08-30 22:05:00,2.80173,2.80181,2.79815,2.79815,5380000.0
2007-08-30 22:06:00,2.79746,2.80039,2.79731,2.79966,7130000.0
2007-08-30 22:07:00,2.79628,2.80075,2.79628,2.79783,7130000.0
2007-08-30 22:08:00,2.8013,2.8013,2.79781,2.79999,5750000.0
2007-08-30 22:09:00,2.79597,2.80083,2.79597,2.79666,8760000.0
2007-08-30 22:10:00,2.79666,2.80177,2.79666,2.79819,6250000.0
2007-08-30 22:12:00,2.79901,2.7994,2.79662,2.79717,5750000.0
2007-08-30 22:13:00,2.79652,2.80013,2.79652,2.79873,7880000.0
2007-08-30 22:14:00,2.79605,2.79966,2.79565,2.79851,10000000.0
2007-08-30 22:15:00,2.79814,2.80124,2.79688,2.80124,10880000.0
2007-08-30 22:16:00,2.79989,2.80015,2.79657,2.80015,11000000.0
2007-08-30 22:17:00,2.80003,2.80137,2.79611,2.80031,11250000.0
2007-08-30 22:18:00,2.80091,2.80168,2.79898,2.80048,11250000.0
2007-08-30 22:20:00,2.80102,2.80122,2.7975,2.7975,9000000.0
2007-08-30 22:22:00,2.80085,2.80086,2.79664,2.80086,6750000.0
2007-08-30 22:23:00,2.79836,2.80096,2.79647,2.80077,7000000.0
2007-08-30 22:25:00,2.80112,2.80143,2.79617,2.79753,10750000.0
2007-08-30 22:27:00,2.79948,2.80035,2.79378,2.79378,8750000.0
2007-08-30 22:28:00,2.80002,2.80013,2.79818,2.80013,5880000.0
2007-08-30 22:29:00,2.79845,2.80002,2.7942,2.80002,8250000.0
2007-08-30 22:30:00,2.79838,2.79838,2.791,2.791,6250000.0
2007-08-30 22:31:00,2.79407,2.79763,2.79407,2.79418,5500000.0
2007-08-30 22:32:00,2.79799,2.80019,2.79565,2.79759,7750000.0
2007-08-30 22:33:00,2.79679,2.79944,2.7953,2.79574,11000000.0
2007-08-30 22:34:00,2.79578,2.7998,2.79578,2.7998,6010000.0
2007-08-30 22:35:00,2.79463,2.80057,2.79463,2.79837,10250000.0
2007-08-30 22:36:00,2.79549,2.79837,2.79367,2.79793,5750000.0
2007-08-30 22:37:00,2.79759,2.80087,2.79413,2.79768,9500000.0
2007-08-30 22:38:00,2.79786,2.79914,2.79493,2.79493,6380000.0
2007-08-30 22:39:00,2.798,2.80077,2.79344,2.79344,8380000.0
2007-08-30 22:40:00,2.79833,2.79969,2.79552,2.79969,8750000.0
2007-08-30 22:41:00,2.7948,2.79905,2.79425,2.79905,6630000.0
2007-08-30 22:42:00,2.79966,2.79966,2.79584,2.79603,9130000.0
2007-08-30 22:43:00,2.79576,2.79897,2.7916,2.7966,10500000.0
2007-08-30 22:44:00,2.79706,2.79874,2.79559,2.7965,6500000.0
2007-08-30 22:45:00,2.79991,2.80038,2.79127,2.79462,11500000.0
2007-08-30 22:46:00,2.7963,2.79775,2.79507,2.79507,4500000.0
2007-08-30 22:47:00,2.79847,2.79926,2.79391,2.79688,8130000.0
2007-08-30 22:48:00,2.79542,2.79946,2.79542,2.799,7750000.0
2007-08-30 22:49:00,2.79815,2.79843,2.79478,2.79478,6500000.0
2007-08-30 22:50:00,2.79678,2.79964,2.79385,2.79964,11500000.0
2007-08-30 22:51:00,2.79628,2.79928,2.79541,2.79928,6250000.0
2007-08-30 22:52:00,2.79421,2.79845,2.79421,2.79767,7630000.0
2007-08-30 22:53:00,2.79786,2.79961,2.79246,2.79756,15250000.0
2007-08-30 22:54:00,2.79723,2.79883,2.79542,2.79787,8750000.0
2007-08-30 22:55:00,2.79744,2.79846,2.79529,2.79529,6630000.0
2007-08-30 22:56:00,2.79807,2.79882,2.79749,2.79874,8250000.0
2007-08-30 22:57:00,2.79769,2.79934,2.79362,2.79652,10000000.0
2007-08-30 22:58:00,2.79791,2.79858,2.79618,2.79802,7750000.0
2007-08-30 22:59:00,2.79811,2.79897,2.79397,2.79798,11000000.0
2007-08-30 23:01:00,2.79649,2.80075,2.79454,2.80075,10500000.0
2007-08-30 23:02:00,2.79528,2.79988,2.79528,2.79585,5630000.0
2007-08-30 23:03:00,2.79851,2.79963,2.79613,2.79928,8380000.0
2007-08-30 23:04:00,2.79725,2.79958,2.79722,2.79958,5630000.0
2007-08-30 23:05:00,2.79752,2.79919,2.79565,2.79869,11500000.0
2007-08-30 23:06:00,2.7988,2.7988,2.79583,2.79793,5500000.0
2007-08-30 23:07:00,2.79394,2.79732,2.79337,2.79542,8130000.0
2007-08-30 23:08:00,2.79648,2.7988,2.79569,2.79775,10500000.0
2007-08-30 23:09:00,2.79518,2.79781,2.79429,2.79581,5500000.0
2007-08-30 23:10:00,2.7981,2.7981,2.79468,2.79468,8380000.0
2007-08-30 23:11:00,2.79642,2.79642,2.79548,2.79585,5630000.0
2007-08-30 23:12:00,2.79661,2.79822,2.79469,2.79636,7250000.0
2007-08-30 23:13:00,2.7979,2.7979,2.79367,2.7966,6500000.0
2007-08-30 23:14:00,2.79552,2.79772,2.79552,2.79619,8750000.0
2007-08-30 23:15:00,2.7907,2.79789,2.7907,2.79525,11500000.0
2007-08-30 23:16:00,2.79719,2.79719,2.79232,2.79232,9760000.0
2007-08-30 23:17:00,2.79482,2.79622,2.79482,2.79611,6500000.0
2007-08-30 23:18:00,2.79744,2.79744,2.7944,2.79677,6880000.0
2007-08-30 23:19:00,2.79621,2.79716,2.79511,2.79712,8500000.0
2007-08-30 23:20:00,2.79651,2.79732,2.79357,2.79357,8260000.0
2007-08-30 23:21:00,2.79634,2.79744,2.79559,2.79559,6130000.0
2007-08-30 23:22:00,2.79721,2.79721,2.79238,2.79249,15500000.0
2007-08-30 23:23:00,2.798,2.798,2.79143,2.79658,7630000.0
2007-08-30 23:24:00,2.79701,2.79701,2.795,2.795,8380000.0
2007-08-30 23:25:00,2.79628,2.79765,2.79371,2.79765,11510000.0
2007-08-30 23:26:00,2.79516,2.79687,2.79378,2.79378,8500000.0
2007-08-30 23:27:00,2.7962,2.79689,2.7931,2.79635,8000000.0
2007-08-30 23:28:00,2.79365,2.79675,2.79365,2.7955,6750000.0
2007-08-30 23:29:00,2.79776,2.79776,2.79346,2.79346,6630000.0
2007-08-30 23:30:00,2.79587,2.79675,2.79532,2.79579,7000000.0
2007-08-30 23:31:00,2.79406,2.79694,2.79406,2.79694,7750000.0
2007-08-30 23:32:00,2.7953,2.7977,2.79356,2.7977,6000000.0
2007-08-30 23:33:00,2.79473,2.79713,2.7929,2.79505,7000000.0
2007-08-30 23:34:00,2.79583,2.7964,2.79073,2.79559,7250000.0
2007-08-30 23:35:00,2.7952,2.79678,2.79425,2.79582,13380000.0
2007-08-30 23:37:00,2.79337,2.79689,2.79131,2.79501,12130000.0
2007-08-30 23:38:00,2.79661,2.79766,2.79494,2.79766,8510000.0
2007-08-30 23:39:00,2.79464,2.79696,2.79341,2.79556,12000000.0
2007-08-30 23:40:00,2.79688,2.79713,2.79297,2.79663,14510000.0
2007-08-30 23:42:00,2.79498,2.79683,2.79181,2.7962,7500000.0
2007-08-30 23:43:00,2.79543,2.79632,2.7947,2.79617,6880000.0
2007-08-30 23:44:00,2.79499,2.79766,2.79303,2.79766,11500000.0
2007-08-30 23:45:00,2.79371,2.79612,2.79371,2.79539,9510000.0
2007-08-30 23:46:00,2.7963,2.7963,2.79125,2.79269,6260000.0
2007-08-30 23:47:00,2.79471,2.79488,2.79152,2.79472,7630000.0
2007-08-30 23:48:00,2.796,2.79757,2.793,2.79554,6250000.0
2007-08-30 23:49:00,2.79572,2.79778,2.79572,2.79778,9630000.0
2007-08-30 23:50:00,2.79419,2.79645,2.79165,2.79165,11000000.0
2007-08-30 23:51:00,2.79756,2.79756,2.79253,2.79636,6630000.0
2007-08-30 23:52:00,2.79562,2.79573,2.79243,2.79243,7750000.0
2007-08-30 23:53:00,2.79438,2.79539,2.79178,2.79533,8010000.0
2007-08-30 23:54:00,2.79621,2.79758,2.79415,2.79502,6380000.0
2007-08-30 23:55:00,2.79578,2.79786,2.79497,2.79497,6250000.0
2007-08-30 23:56:00,2.79728,2.79796,2.79598,2.79598,5500000.0
2007-08-30 23:57:00,2.79641,2.79791,2.79238,2.79642,14000000.0
2007-08-30 23:58:00,2.7979,2.7979,2.79392,2.7967,8140000.0
2007-08-30 23:59:00,2.79651,2.79857,2.79651,2.79828,11630000.0
2007-08-31 00:00:00,2.79772,2.79804,2.7949,2.7949,11000000.0
2007-08-31 00:02:00,2.79585,2.79822,2.79585,2.79621,8250000.0
2007-08-31 00:03:00,2.79308,2.79804,2.79248,2.79627,11380000.0
2007-08-31 00:04:00,2.79506,2.79833,2.79506,2.79559,9000000.0
2007-08-31 00:05:00,2.79667,2.79667,2.79254,2.79254,8000000.0
2007-08-31 00:06:00,2.79517,2.79774,2.79288,2.79689,9250000.0
2007-08-31 00:07:00,2.79159,2.79722,2.79159,2.79669,8130000.0
2007-08-31 00:08:00,2.79612,2.79739,2.79245,2.79245,5500000.0
2007-08-31 00:09:00,2.79576,2.79675,2.79272,2.79549,6500000.0
2007-08-31 00:10:00,2.79424,2.79751,2.79278,2.79442,8500000.0
2007-08-31 00:11:00,2.79208,2.79457,2.79052,2.7939,18630000.0
2007-08-31 00:13:00,2.79242,2.79654,2.79242,2.79654,6250000.0
2007-08-31 00:14:00,2.79538,2.79638,2.79084,2.79615,11130000.0
2007-08-31 00:15:00,2.79542,2.79648,2.79235,2.79592,10500000.0
2007-08-31 00:16:00,2.79522,2.79522,2.79522,2.79522,750000.0
2007-08-31 00:18:00,2.79561,2.79638,2.79397,2.79582,7010000.0
2007-08-31 00:20:00,2.79664,2.79724,2.79262,2.7954,12130000.0
2007-08-31 00:21:00,2.79611,2.79749,2.7918,2.79509,10630000.0
2007-08-31 00:22:00,2.79643,2.7974,2.79497,2.79497,8630000.0
2007-08-31 00:23:00,2.79356,2.79728,2.79356,2.79661,9140000.0
2007-08-31 00:24:00,2.79568,2.7979,2.79479,2.79721,9380000.0
2007-08-31 00:26:00,2.79788,2.79788,2.79413,2.79682,6130000.0
2007-08-31 00:28:00,2.79482,2.79743,2.79267,2.79528,9750000.0
2007-08-31 00:29:00,2.79511,2.79799,2.79169,2.79799,7250000.0
2007-08-31 00:30:00,2.79608,2.79745,2.79222,2.79653,10010000.0
2007-08-31 00:31:00,2.79204,2.79731,2.79204,2.79412,10390000.0
2007-08-31 00:33:00,2.79776,2.79781,2.7947,2.79698,5500000.0
2007-08-31 00:34:00,2.79705,2.79847,2.79464,2.79847,6500000.0
2007-08-31 00:35:00,2.79596,2.79633,2.79195,2.79549,5750000.0
2007-08-31 00:36:00,2.7956,2.79776,2.79356,2.79719,11130000.0
2007-08-31 00:37:00,2.79743,2.79793,2.7938,2.79548,8250000.0
2007-08-31 00:38:00,2.79682,2.7984,2.79529,2.79728,8630000.0
2007-08-31 00:39:00,2.79706,2.79786,2.79405,2.79459,5500000.0
2007-08-31 00:40:00,2.79644,2.79644,2.79228,2.79635,5880000.0
2007-08-31 00:41:00,2.79257,2.79765,2.79257,2.79506,5880000.0
2007-08-31 00:42:00,2.79697,2.79697,2.793,2.79303,5500000.0
2007-08-31 00:43:00,2.79227,2.79716,2.79227,2.79669,7250000.0
2007-08-31 00:44:00,2.79364,2.79721,2.79364,2.79685,5250000.0
2007-08-31 00:45:00,2.79424,2.79685,2.79314,2.79638,6750000.0
2007-08-31 00:46:00,2.79583,2.79666,2.79279,2.79279,10260000.0
2007-08-31 00:47:00,2.79483,2.79618,2.79157,2.79618,8000000.0
2007-08-31 00:48:00,2.791,2.79641,2.791,2.79614,7250000.0
2007-08-31 00:49:00,2.7943,2.79642,2.79208,2.7926,9750000.0
2007-08-31 00:50:00,2.79476,2.79759,2.79206,2.79759,6130000.0
2007-08-31 00:51:00,2.79207,2.79675,2.79137,2.79433,7500000.0
2007-08-31 00:52:00,2.79288,2.7972,2.79288,2.7972,5250000.0
2007-08-31 00:53:00,2.7957,2.79769,2.79347,2.79347,18250000.0
2007-08-31 00:54:00,2.79508,2.79508,2.79253,2.79253,5630000.0
2007-08-31 00:55:00,2.79541,2.79678,2.79322,2.79339,7750000.0
2007-08-31 00:56:00,2.79635,2.79642,2.79468,2.79631,5250000.0
2007-08-31 00:57:00,2.79618,2.79622,2.79273,2.79556,7000000.0
2007-08-31 00:58:00,2.79591,2.79785,2.79471,2.79482,9130000.0
2007-08-31 00:59:00,2.79592,2.79808,2.79428,2.79639,8380000.0
2007-08-31 01:00:00,2.7918,2.79681,2.7918,2.79673,7750000.0
2007-08-31 01:01:00,2.7974,2.79791,2.79121,2.79123,7380000.0
2007-08-31 01:02:00,2.79436,2.79634,2.79298,2.7946,8250000.0
2007-08-31 01:03:00,2.79502,2.79674,2.79347,2.79599,8250000.0
2007-08-31 01:04:00,2.79527,2.79691,2.79041,2.79436,13000000.0
2007-08-31 01:05:00,2.7945,2.79668,2.79398,2.796,7000000.0
2007-08-31 01:06:00,2.79432,2.79622,2.79421,2.79622,6750000.0
2007-08-31 01:07:00,2.79358,2.79602,2.7917,2.7917,6500000.0
2007-08-31 01:08:00,2.79476,2.7961,2.79153,2.7961,8130000.0
2007-08-31 01:09:00,2.79583,2.79754,2.79265,2.79265,6250000.0
2007-08-31 01:10:00,2.79602,2.79613,2.79438,2.79613,6500000.0
2007-08-31 01:11:00,2.79566,2.79633,2.79317,2.79579,6250000.0
2007-08-31 01:12:00,2.79513,2.79751,2.79513,2.79677,7510000.0
2007-08-31 01:14:00,2.79669,2.79691,2.79281,2.79281,8630000.0
2007-08-31 01:15:00,2.79517,2.79609,2.79205,2.79604,5500000.0
2007-08-31 01:16:00,2.79522,2.7969,2.79129,2.79444,8000000.0
2007-08-31 01:17:00,2.79258,2.79734,2.79258,2.79734,9880000.0
2007-08-31 01:18:00,2.79533,2.79596,2.79335,2.7939,13000000.0
2007-08-31 01:19:00,2.7969,2.79734,2.79432,2.79734,9000000.0
2007-08-31 01:20:00,2.79742,2.79758,2.79548,2.79548,6500000.0
2007-08-31 01:21:00,2.79487,2.79737,2.79314,2.7955,11130000.0
2007-08-31 01:22:00,2.79179,2.79614,2.78893,2.78893,14250000.0
2007-08-31 01:23:00,2.79604,2.8002,2.79467,2.79663,12500000.0
2007-08-31 01:24:00,2.79538,2.79538,2.79127,2.79352,12630000.0
2007-08-31 01:25:00,2.79585,2.79662,2.79072,2.79297,9380000.0
2007-08-31 01:26:00,2.79664,2.79715,2.79376,2.79376,5750000.0
2007-08-31 01:27:00,2.79654,2.7976,2.79468,2.79468,7750000.0
2007-08-31 01:28:00,2.7955,2.79704,2.79462,2.79617,6500000.0
2007-08-31 01:29:00,2.79539,2.79645,2.79499,2.7963,8630000.0
2007-08-31 01:30:00,2.79501,2.7971,2.79501,2.79588,11500000.0
2007-08-31 01:31:00,2.79717,2.79717,2.79296,2.7964,10260000.0
2007-08-31 01:32:00,2.79419,2.79671,2.79391,2.79671,11500000.0
2007-08-31 01:33:00,2.79456,2.79593,2.79217,2.79573,8250000.0
2007-08-31 01:34:00,2.79145,2.79592,2.79145,2.7942,8380000.0
2007-08-31 01:35:00,2.79536,2.79585,2.79336,2.79585,6500000.0
2007-08-31 01:37:00,2.79554,2.79739,2.79134,2.79653,14500000.0
2007-08-31 01:38:00,2.79687,2.79687,2.79472,2.79587,8000000.0
2007-08-31 01:39:00,2.79407,2.79644,2.79281,2.79389,5250000.0
2007-08-31 01:40:00,2.79386,2.79586,2.79224,2.79358,9750000.0
2007-08-31 01:41:00,2.79514,2.79707,2.7942,2.79646,13750000.0
2007-08-31 01:42:00,2.7903,2.79613,2.7903,2.79571,9630000.0
2007-08-31 01:43:00,2.79409,2.7954,2.79348,2.7954,10500000.0
2007-08-31 01:44:00,2.79525,2.79525,2.79376,2.79481,5500000.0
2007-08-31 01:45:00,2.79137,2.79436,2.79073,2.79436,7500000.0
2007-08-31 01:46:00,2.79327,2.79413,2.79006,2.79006,6500000.0
2007-08-31 01:47:00,2.79131,2.79424,2.79065,2.7937,9630000.0
2007-08-31 01:48:00,2.7927,2.79388,2.78907,2.79203,8250000.0
2007-08-31 01:49:00,2.79246,2.79342,2.79043,2.79287,10500000.0
2007-08-31 01:50:00,2.79085,2.79384,2.79085,2.79384,13750000.0
2007-08-31 01:51:00,2.79271,2.79334,2.79134,2.79159,3750000.0
2007-08-31 01:52:00,2.78921,2.79321,2.78921,2.79157,9250000.0
2007-08-31 01:53:00,2.79018,2.79291,2.79018,2.79049,6250000.0
2007-08-31 01:54:00,2.79357,2.79357,2.79024,2.79159,7500000.0
2007-08-31 01:55:00,2.79308,2.79308,2.78764,2.79136,13750000.0
2007-08-31 01:56:00,2.79193,2.79208,2.78693,2.78801,11750000.0
2007-08-31 01:57:00,2.78982,2.79169,2.78941,2.78941,14750000.0
2007-08-31 01:58:00,2.78827,2.79236,2.78827,2.78996,15500000.0
2007-08-31 02:00:00,2.7923,2.7923,2.78891,2.78891,6000000.0
2007-08-31 02:01:00,2.78947,2.79217,2.78892,2.78958,9630000.0
2007-08-31 02:02:00,2.78962,2.79154,2.78922,2.78922,6880000.0
2007-08-31 02:03:00,2.7895,2.79199,2.78727,2.78994,13000000.0
2007-08-31 02:04:00,2.78749,2.79194,2.78749,2.79194,17250000.0
2007-08-31 02:05:00,2.79116,2.79158,2.78602,2.78785,7000000.0
2007-08-31 02:06:00,2.78846,2.79205,2.78555,2.78881,14750000.0
2007-08-31 02:07:00,2.79174,2.79178,2.78456,2.79033,6130000.0
2007-08-31 02:08:00,2.78893,2.79188,2.7849,2.79172,5750000.0
2007-08-31 02:09:00,2.78922,2.7913,2.78729,2.7913,4000000.0
2007-08-31 02:10:00,2.78509,2.79174,2.78509,2.79174,7000000.0
2007-08-31 02:11:00,2.79022,2.79127,2.78773,2.78773,9500000.0
2007-08-31 02:12:00,2.78937,2.79069,2.78712,2.78794,7380000.0
2007-08-31 02:13:00,2.79095,2.79176,2.79005,2.79149,5250000.0
2007-08-31 02:14:00,2.78902,2.79192,2.7844,2.7914,11380000.0
2007-08-31 02:15:00,2.79127,2.79139,2.78865,2.78865,5250000.0
2007-08-31 02:16:00,2.78882,2.79108,2.78882,2.78981,7750000.0
2007-08-31 02:17:00,2.78915,2.79267,2.78745,2.79083,7500000.0
2007-08-31 02:18:00,2.78952,2.79211,2.78834,2.79211,5750000.0
2007-08-31 02:19:00,2.79054,2.79288,2.7876,2.79262,5250000.0
2007-08-31 02:20:00,2.79015,2.79256,2.78584,2.79256,10250000.0
2007-08-31 02:21:00,2.79091,2.79245,2.78914,2.78914,6500000.0
2007-08-31 02:22:00,2.79061,2.79182,2.78991,2.79072,5130000.0
2007-08-31 02:23:00,2.78913,2.79206,2.78704,2.79061,10000000.0
2007-08-31 02:24:00,2.78971,2.79217,2.78684,2.79217,9750000.0
2007-08-31 02:25:00,2.7912,2.79143,2.78634,2.79143,9250000.0
2007-08-31 02:26:00,2.79081,2.79081,2.7851,2.78899,7500000.0
2007-08-31 02:27:00,2.79093,2.79168,2.78658,2.78658,8250000.0
2007-08-31 02:28:00,2.79069,2.79166,2.78625,2.79038,7250000.0
2007-08-31 02:29:00,2.79051,2.79147,2.78598,2.79147,8750000.0
2007-08-31 02:30:00,2.789,2.79131,2.789,2.79007,4250000.0
2007-08-31 02:31:00,2.7888,2.791,2.78679,2.78771,5880000.0
2007-08-31 02:32:00,2.7914,2.79284,2.78839,2.79114,6500000.0
2007-08-31 02:33:00,2.78744,2.7918,2.78694,2.78834,8250000.0
2007-08-31 02:35:00,2.79172,2.79172,2.7864,2.78918,7000000.0
2007-08-31 02:36:00,2.78988,2.79304,2.78582,2.78866,7750000.0
2007-08-31 02:37:00,2.79056,2.79249,2.78505,2.79055,9130000.0
2007-08-31 02:38:00,2.79037,2.79254,2.7879,2.78959,9500000.0
2007-08-31 02:39:00,2.78987,2.79139,2.78706,2.79071,7750000.0
2007-08-31 02:40:00,2.78666,2.79401,2.78666,2.79109,7630000.0
2007-08-31 02:41:00,2.78593,2.79099,2.78473,2.79099,9500000.0
2007-08-31 02:42:00,2.78896,2.79227,2.78782,2.79209,6500000.0
2007-08-31 02:43:00,2.78624,2.79179,2.78624,2.78976,6380000.0
2007-08-31 02:44:00,2.78966,2.792,2.7887,2.7887,5750000.0
2007-08-31 02:45:00,2.78991,2.79238,2.78991,2.79216,5130000.0
2007-08-31 02:46:00,2.78959,2.7924,2.78917,2.79055,8130000.0
2007-08-31 02:47:00,2.79019,2.79019,2.78604,2.78824,9000000.0
2007-08-31 02:48:00,2.78892,2.79145,2.78307,2.79145,12750000.0
2007-08-31 02:49:00,2.78967,2.79091,2.78902,2.78918,5750000.0
2007-08-31 02:50:00,2.78862,2.79203,2.78862,2.79036,8250000.0
2007-08-31 02:51:00,2.78843,2.79203,2.7866,2.79203,8250000.0
2007-08-31 02:52:00,2.78861,2.79119,2.78861,2.79106,7630000.0
2007-08-31 02:53:00,2.79023,2.79179,2.78975,2.78975,6130000.0
2007-08-31 02:54:00,2.79104,2.79135,2.78756,2.79135,5250000.0
2007-08-31 02:55:00,2.79143,2.79182,2.78794,2.7913,7250000.0
2007-08-31 02:56:00,2.79163,2.79438,2.79038,2.79038,10750000.0
2007-08-31 02:57:00,2.79119,2.79264,2.78915,2.78985,13000000.0
2007-08-31 02:58:00,2.79221,2.79236,2.78935,2.79236,6250000.0
2007-08-31 02:59:00,2.79236,2.79236,2.79048,2.79169,7260000.0
2007-08-31 03:00:00,2.79292,2.79292,2.78955,2.79057,5500000.0
2007-08-31 03:01:00,2.79146,2.7924,2.78771,2.7897,14000000.0
2007-08-31 03:02:00,2.79416,2.79416,2.78981,2.79107,6000000.0
2007-08-31 03:03:00,2.79209,2.79285,2.79035,2.79285,8630000.0
2007-08-31 03:04:00,2.79345,2.79345,2.78803,2.7918,9500000.0
2007-08-31 03:05:00,2.79132,2.79526,2.78747,2.7925,8750000.0
2007-08-31 03:06:00,2.79176,2.79176,2.79057,2.79057,1750000.0
2007-08-31 03:07:00,2.79207,2.79212,2.78922,2.78922,8380000.0
2007-08-31 03:08:00,2.79016,2.79194,2.78758,2.79099,6250000.0
2007-08-31 03:09:00,2.79215,2.79276,2.78971,2.78976,6880000.0
2007-08-31 03:10:00,2.78856,2.79385,2.78856,2.79035,7630000.0
2007-08-31 03:11:00,2.78885,2.79211,2.78588,2.78588,6130000.0
2007-08-31 03:12:00,2.79218,2.79218,2.78772,2.78893,6000000.0
2007-08-31 03:13:00,2.78957,2.79144,2.78742,2.78749,6760000.0
2007-08-31 03:15:00,2.79143,2.79143,2.78691,2.79129,5750000.0
2007-08-31 03:16:00,2.7908,2.79346,2.78848,2.78969,7750000.0
2007-08-31 03:17:00,2.78913,2.79137,2.78913,2.7902,10000000.0
2007-08-31 03:18:00,2.78859,2.79135,2.78859,2.79135,5500000.0
2007-08-31 03:19:00,2.79057,2.79206,2.78919,2.78919,7250000.0
2007-08-31 03:20:00,2.79132,2.79335,2.78774,2.79269,8000000.0
2007-08-31 03:21:00,2.7904,2.79179,2.78801,2.79179,8000000.0
2007-08-31 03:22:00,2.78878,2.78878,2.78378,2.78712,6000000.0
2007-08-31 03:23:00,2.79088,2.79252,2.78792,2.79252,8130000.0
2007-08-31 03:24:00,2.79233,2.79233,2.78638,2.78864,7000000.0
2007-08-31 03:25:00,2.78713,2.78842,2.78398,2.78842,7250000.0
2007-08-31 03:26:00,2.78738,2.79218,2.78738,2.78997,7010000.0
2007-08-31 03:27:00,2.79043,2.7924,2.78647,2.7924,8000000.0
2007-08-31 03:28:00,2.78843,2.78901,2.78843,2.78846,8000000.0
2007-08-31 03:29:00,2.78964,2.78997,2.78812,2.78826,7750000.0
2007-08-31 03:30:00,2.7888,2.79198,2.7888,2.78931,5250000.0
2007-08-31 03:31:00,2.79045,2.79182,2.78648,2.79086,6500000.0
2007-08-31 03:32:00,2.79111,2.79204,2.78898,2.7893,6000000.0
2007-08-31 03:33:00,2.79153,2.79153,2.78738,2.7883,7500000.0
2007-08-31 03:34:00,2.79036,2.79273,2.78961,2.79188,6130000.0
2007-08-31 03:35:00,2.79224,2.79276,2.79011,2.79201,7750000.0
2007-08-31 03:36:00,2.78947,2.78947,2.78594,2.78947,5250000.0
2007-08-31 03:37:00,2.788,2.78812,2.78553,2.78799,7250000.0
2007-08-31 03:38:00,2.78952,2.79257,2.78797,2.79257,7000000.0
2007-08-31 03:39:00,2.79265,2.79349,2.79081,2.79222,14250000.0
2007-08-31 03:40:00,2.78799,2.78813,2.78613,2.78672,6000000.0
2007-08-31 03:41:00,2.79074,2.79322,2.79045,2.7911,5750000.0
2007-08-31 03:42:00,2.78659,2.79285,2.78659,2.79285,8750000.0
2007-08-31 03:43:00,2.79017,2.79235,2.78752,2.79235,8380000.0
2007-08-31 03:44:00,2.79071,2.79213,2.78606,2.78762,7750000.0
2007-08-31 03:45:00,2.79187,2.79237,2.79021,2.79021,8500000.0
2007-08-31 03:46:00,2.7916,2.79244,2.78804,2.79244,7750000.0
2007-08-31 03:47:00,2.79148,2.79258,2.78804,2.79202,7250000.0
2007-08-31 03:48:00,2.78927,2.79225,2.78846,2.7904,6750000.0
2007-08-31 03:49:00,2.78795,2.79219,2.78795,2.79007,7250000.0
2007-08-31 03:50:00,2.78923,2.79247,2.7876,2.7876,5750000.0
2007-08-31 03:51:00,2.79202,2.79202,2.78825,2.79002,10000000.0
2007-08-31 03:52:00,2.78996,2.79118,2.78673,2.7882,7500000.0
2007-08-31 03:53:00,2.7896,2.7922,2.78862,2.79145,6250000.0
2007-08-31 03:54:00,2.79095,2.79226,2.78914,2.79055,9750000.0
2007-08-31 03:55:00,2.79003,2.79236,2.78597,2.79164,7500000.0
2007-08-31 03:56:00,2.79145,2.79179,2.78879,2.79179,5250000.0
2007-08-31 03:57:00,2.79056,2.79154,2.78612,2.78948,6500000.0
2007-08-31 03:58:00,2.79112,2.79185,2.7858,2.79127,6250000.0
2007-08-31 03:59:00,2.79176,2.79176,2.78838,2.79151,11000000.0
2007-08-31 04:00:00,2.79158,2.79169,2.78904,2.79152,8000000.0
2007-08-31 04:01:00,2.79198,2.79244,2.78865,2.78921,7000000.0
2007-08-31 04:02:00,2.79163,2.79178,2.78936,2.79166,8750000.0
2007-08-31 04:03:00,2.79103,2.79163,2.78571,2.79152,8000000.0
2007-08-31 04:04:00,2.79081,2.79276,2.78973,2.79245,7250000.0
2007-08-31 04:05:00,2.79156,2.79191,2.78846,2.78846,8500000.0
2007-08-31 04:06:00,2.79171,2.79171,2.78926,2.78981,6000000.0
2007-08-31 04:07:00,2.78646,2.79124,2.78646,2.79053,6750000.0
2007-08-31 04:08:00,2.79259,2.79259,2.78574,2.7898,7500000.0
2007-08-31 04:09:00,2.78811,2.79015,2.78571,2.78607,9750000.0
2007-08-31 04:10:00,2.79014,2.79273,2.79004,2.79273,8500000.0
2007-08-31 04:11:00,2.79237,2.79237,2.78655,2.78655,9000000.0
2007-08-31 04:12:00,2.79017,2.79161,2.7897,2.7911,6000000.0
2007-08-31 04:13:00,2.79156,2.79177,2.78719,2.79135,7250000.0
2007-08-31 04:14:00,2.789,2.79242,2.78799,2.79194,9000000.0
2007-08-31 04:15:00,2.7924,2.79258,2.78651,2.78651,6000000.0
2007-08-31 04:16:00,2.7861,2.79159,2.7861,2.79156,8250000.0
2007-08-31 04:17:00,2.78898,2.79144,2.78472,2.78991,6750000.0
2007-08-31 04:18:00,2.79081,2.79149,2.787,2.79001,5380000.0
2007-08-31 04:19:00,2.78984,2.79194,2.78523,2.78523,10000000.0
2007-08-31 04:20:00,2.78996,2.79204,2.78928,2.79204,5750000.0
2007-08-31 04:21:00,2.78951,2.79253,2.78951,2.79253,5500000.0
2007-08-31 04:22:00,2.7914,2.7914,2.78817,2.79054,9750000.0
2007-08-31 04:23:00,2.78828,2.79263,2.78708,2.78924,7250000.0
2007-08-31 04:24:00,2.78884,2.79155,2.78866,2.78866,6750000.0
2007-08-31 04:25:00,2.78739,2.78822,2.78403,2.78403,9630000.0
2007-08-31 04:26:00,2.79017,2.79214,2.79017,2.79208,5880000.0
2007-08-31 04:27:00,2.78805,2.79165,2.78737,2.79163,5250000.0
2007-08-31 04:28:00,2.78969,2.79089,2.78579,2.78767,6250000.0
2007-08-31 04:29:00,2.79075,2.79226,2.78382,2.79104,9750000.0
2007-08-31 04:30:00,2.78762,2.78828,2.7837,2.78828,8000000.0
2007-08-31 04:31:00,2.78833,2.78833,2.78543,2.78776,7250000.0
2007-08-31 04:32:00,2.79048,2.79167,2.78898,2.79167,6750000.0
2007-08-31 04:33:00,2.79162,2.79196,2.78816,2.79132,8500000.0
2007-08-31 04:34:00,2.78882,2.79222,2.78867,2.78867,5500000.0
2007-08-31 04:35:00,2.78611,2.79193,2.78595,2.79193,10380000.0
2007-08-31 04:36:00,2.79026,2.79242,2.78929,2.79044,6000000.0
2007-08-31 04:37:00,2.78892,2.79178,2.78832,2.78832,7880000.0
2007-08-31 04:38:00,2.79231,2.79281,2.79007,2.79025,11000000.0
2007-08-31 04:39:00,2.78937,2.79288,2.78575,2.79288,8750000.0
2007-08-31 04:40:00,2.78338,2.79192,2.78338,2.78929,10250000.0
2007-08-31 04:41:00,2.78763,2.78802,2.78407,2.78761,12750000.0
2007-08-31 04:42:00,2.7903,2.79195,2.78943,2.7901,7380000.0
2007-08-31 04:43:00,2.79053,2.79185,2.7884,2.78913,6750000.0
2007-08-31 04:44:00,2.78976,2.79021,2.78938,2.78966,8750000.0
2007-08-31 04:45:00,2.79082,2.79156,2.78955,2.78984,8500000.0
2007-08-31 04:46:00,2.79097,2.7924,2.78822,2.78869,8500000.0
2007-08-31 04:48:00,2.78822,2.79135,2.78534,2.79125,9750000.0
2007-08-31 04:49:00,2.79063,2.79262,2.78866,2.78866,5250000.0
2007-08-31 04:50:00,2.78869,2.79162,2.7869,2.7915,7250000.0
2007-08-31 04:51:00,2.79016,2.79151,2.78521,2.78864,5500000.0
2007-08-31 04:52:00,2.78786,2.78872,2.78461,2.78505,9250000.0
2007-08-31 04:53:00,2.79045,2.7923,2.78858,2.78871,7500000.0
2007-08-31 04:54:00,2.78773,2.78862,2.78652,2.78778,10500000.0
2007-08-31 04:55:00,2.78975,2.79216,2.78921,2.78938,11250000.0
2007-08-31 04:56:00,2.78998,2.79131,2.78771,2.78913,6750000.0
2007-08-31 04:57:00,2.79058,2.79105,2.78512,2.78512,5750000.0
2007-08-31 04:58:00,2.78442,2.78762,2.78442,2.78758,5500000.0
2007-08-31 04:59:00,2.78777,2.78822,2.78462,2.78785,8000000.0
2007-08-31 05:00:00,2.79057,2.79291,2.78665,2.79291,7750000.0
2007-08-31 05:01:00,2.79093,2.79187,2.78741,2.7894,6500000.0
2007-08-31 05:03:00,2.78752,2.78752,2.78738,2.78752,6000000.0
2007-08-31 05:04:00,2.78863,2.79221,2.78863,2.79203,7000000.0
2007-08-31 05:05:00,2.791,2.79224,2.78892,2.79224,6750000.0
2007-08-31 05:06:00,2.78716,2.79043,2.78716,2.78848,4250000.0
2007-08-31 05:07:00,2.78789,2.78789,2.78761,2.78761,1750000.0
2007-08-31 05:08:00,2.78983,2.79163,2.78931,2.79144,6000000.0
2007-08-31 05:09:00,2.7876,2.7876,2.7876,2.7876,1000000.0
2007-08-31 05:11:00,2.78871,2.7913,2.78541,2.79023,8000000.0
2007-08-31 05:12:00,2.7895,2.79108,2.7883,2.79032,6500000.0
2007-08-31 05:13:00,2.79193,2.79193,2.78763,2.79138,10000000.0
2007-08-31 05:14:00,2.79043,2.7918,2.78915,2.7918,11500000.0
2007-08-31 05:15:00,2.787,2.79163,2.787,2.79163,7750000.0
2007-08-31 05:16:00,2.79087,2.79153,2.78759,2.78906,9500000.0
2007-08-31 05:17:00,2.78729,2.79159,2.78729,2.79144,6750000.0
2007-08-31 05:18:00,2.79068,2.79192,2.78599,2.79192,10500000.0
2007-08-31 05:19:00,2.7893,2.79027,2.78381,2.78381,5500000.0
2007-08-31 05:20:00,2.79059,2.79168,2.78754,2.79129,8250000.0
2007-08-31 05:21:00,2.78742,2.78747,2.78183,2.78395,13000000.0
2007-08-31 05:22:00,2.78741,2.78773,2.78183,2.78528,9000000.0
2007-08-31 05:24:00,2.78646,2.79077,2.78646,2.78981,4880000.0
2007-08-31 05:25:00,2.79006,2.79006,2.78761,2.78761,3750000.0
2007-08-31 05:27:00,2.78671,2.78692,2.78608,2.78608,8130000.0
2007-08-31 05:28:00,2.78893,2.79119,2.78701,2.7902,12250000.0
2007-08-31 05:29:00,2.78941,2.7913,2.78538,2.78959,13760000.0
2007-08-31 05:30:00,2.78875,2.791,2.78663,2.7901,8880000.0
2007-08-31 05:32:00,2.78973,2.79134,2.7893,2.79134,8750000.0
2007-08-31 05:33:00,2.79145,2.79145,2.78976,2.7907,7000000.0
2007-08-31 05:34:00,2.78959,2.79127,2.78844,2.79127,6250000.0
2007-08-31 05:35:00,2.78918,2.79025,2.78364,2.78958,8750000.0
2007-08-31 05:36:00,2.79055,2.79132,2.78902,2.78927,10000000.0
2007-08-31 05:37:00,2.78875,2.79008,2.78871,2.78871,3750000.0
2007-08-31 05:38:00,2.7886,2.79077,2.7886,2.7901,7500000.0
2007-08-31 05:39:00,2.7913,2.79139,2.78575,2.78983,13250000.0
2007-08-31 05:40:00,2.7907,2.79154,2.78921,2.78921,5500000.0
2007-08-31 05:41:00,2.79088,2.79096,2.78877,2.79096,8250000.0
2007-08-31 05:42:00,2.78927,2.79094,2.78319,2.79094,11500000.0
2007-08-31 05:43:00,2.79107,2.79149,2.78535,2.78799,7750000.0
2007-08-31 05:44:00,2.78842,2.79276,2.78824,2.79096,9880000.0
2007-08-31 05:45:00,2.78915,2.79101,2.7835,2.7903,9750000.0
2007-08-31 05:46:00,2.78982,2.79027,2.78802,2.79027,6000000.0
2007-08-31 05:47:00,2.78925,2.79168,2.78693,2.79168,7250000.0
2007-08-31 05:48:00,2.78922,2.79134,2.78884,2.79088,6000000.0
2007-08-31 05:49:00,2.79136,2.79136,2.78857,2.78857,5500000.0
2007-08-31 05:50:00,2.79013,2.79122,2.78922,2.78922,9000000.0
2007-08-31 05:51:00,2.78589,2.79169,2.78589,2.79169,9750000.0
2007-08-31 05:52:00,2.78838,2.79106,2.7862,2.79106,9130000.0
2007-08-31 05:53:00,2.78941,2.79033,2.78836,2.78931,8250000.0
2007-08-31 05:54:00,2.78949,2.79017,2.78741,2.78899,6750000.0
2007-08-31 05:55:00,2.79097,2.79123,2.78843,2.7887,7500000.0
2007-08-31 05:56:00,2.78948,2.79052,2.78583,2.7897,12000000.0
2007-08-31 05:57:00,2.78935,2.79117,2.78869,2.79079,8130000.0
2007-08-31 05:58:00,2.78929,2.79103,2.78787,2.79103,6380000.0
2007-08-31 05:59:00,2.78853,2.79015,2.78836,2.78898,5880000.0
2007-08-31 06:00:00,2.7883,2.79018,2.78295,2.78836,12750000.0
2007-08-31 06:01:00,2.79031,2.79053,2.78753,2.78924,11380000.0
2007-08-31 06:02:00,2.79064,2.79125,2.78837,2.78837,10000000.0
2007-08-31 06:03:00,2.78979,2.79056,2.78684,2.79056,6750000.0
2007-08-31 06:04:00,2.79055,2.79078,2.78692,2.78715,7000000.0
2007-08-31 06:05:00,2.78905,2.79123,2.78905,2.79094,5750000.0
2007-08-31 06:06:00,2.79088,2.7909,2.78813,2.79047,10500000.0
2007-08-31 06:07:00,2.78867,2.79175,2.78867,2.7916,8380000.0
2007-08-31 06:08:00,2.78834,2.79148,2.78834,2.79019,5250000.0
2007-08-31 06:09:00,2.79161,2.79235,2.78967,2.79235,8380000.0
2007-08-31 06:10:00,2.79149,2.79195,2.78948,2.7918,6750000.0
2007-08-31 06:11:00,2.7891,2.79182,2.7891,2.78989,5750000.0
2007-08-31 06:12:00,2.79126,2.79157,2.78933,2.78963,10750000.0
2007-08-31 06:13:00,2.79158,2.79158,2.78843,2.79068,6260000.0
2007-08-31 06:14:00,2.78891,2.79201,2.78817,2.78918,10880000.0
2007-08-31 06:15:00,2.78849,2.79211,2.78788,2.78929,7000000.0
2007-08-31 06:16:00,2.78978,2.79184,2.7896,2.79088,9500000.0
2007-08-31 06:17:00,2.79188,2.79188,2.78826,2.79107,8130000.0
2007-08-31 06:18:00,2.78851,2.79015,2.78572,2.79015,8260000.0
2007-08-31 06:19:00,2.78822,2.79231,2.78822,2.79231,8500000.0
2007-08-31 06:20:00,2.7922,2.79275,2.79012,2.79026,7380000.0
2007-08-31 06:21:00,2.79009,2.79229,2.78812,2.78995,7880000.0
2007-08-31 06:22:00,2.79033,2.79182,2.78655,2.78972,13000000.0
2007-08-31 06:23:00,2.79137,2.79246,2.7889,2.79242,9130000.0
2007-08-31 06:24:00,2.79161,2.79184,2.78823,2.79184,7500000.0
2007-08-31 06:25:00,2.79162,2.79256,2.78818,2.79228,12500000.0
2007-08-31 06:26:00,2.78844,2.79247,2.78634,2.79137,7380000.0
2007-08-31 06:27:00,2.78931,2.79209,2.78931,2.79052,6750000.0
2007-08-31 06:28:00,2.78978,2.79071,2.78896,2.78973,5250000.0
2007-08-31 06:29:00,2.79035,2.79238,2.78869,2.79011,7500000.0
2007-08-31 06:30:00,2.79057,2.79202,2.79006,2.79104,6250000.0
2007-08-31 06:31:00,2.78884,2.79228,2.78884,2.79035,7380000.0
2007-08-31 06:32:00,2.79168,2.79208,2.78879,2.79202,10000000.0
2007-08-31 06:33:00,2.79034,2.79214,2.78993,2.78993,6000000.0
2007-08-31 06:34:00,2.79111,2.79311,2.79086,2.79311,8500000.0
2007-08-31 06:35:00,2.79111,2.79367,2.78938,2.78938,9000000.0
2007-08-31 06:36:00,2.79178,2.79241,2.78997,2.79241,5250000.0
2007-08-31 06:37:00,2.79031,2.79152,2.78827,2.79096,9500000.0
2007-08-31 06:39:00,2.79197,2.79197,2.78948,2.79162,9500000.0
2007-08-31 06:40:00,2.79099,2.79278,2.78828,2.79278,7000000.0
2007-08-31 06:41:00,2.79245,2.79266,2.78877,2.79004,6500000.0
2007-08-31 06:42:00,2.79161,2.79161,2.79161,2.79161,750000.0
2007-08-31 06:43:00,2.79144,2.79331,2.79129,2.79313,10750000.0
2007-08-31 06:44:00,2.78673,2.79191,2.78673,2.78994,7880000.0
2007-08-31 06:45:00,2.79046,2.79058,2.78626,2.78768,8500000.0
2007-08-31 06:46:00,2.79242,2.79297,2.789,2.79297,7750000.0
2007-08-31 06:47:00,2.79144,2.79306,2.79084,2.79186,7000000.0
2007-08-31 06:48:00,2.79088,2.79186,2.78854,2.78882,9000000.0
2007-08-31 06:49:00,2.79053,2.79179,2.78864,2.79176,9250000.0
2007-08-31 06:50:00,2.7879,2.79231,2.7879,2.79127,5500000.0
2007-08-31 06:51:00,2.79064,2.79236,2.78675,2.78837,13250000.0
2007-08-31 06:52:00,2.79182,2.79268,2.79073,2.79181,6500000.0
2007-08-31 06:54:00,2.79161,2.79271,2.7915,2.7915,9500000.0
2007-08-31 06:55:00,2.79313,2.7932,2.78713,2.79178,14630000.0
2007-08-31 06:56:00,2.79127,2.7947,2.78954,2.79297,6500000.0
2007-08-31 06:57:00,2.79084,2.79425,2.79084,2.79352,14000000.0
2007-08-31 06:58:00,2.789,2.79145,2.78595,2.79078,8630000.0
2007-08-31 06:59:00,2.79195,2.79356,2.79149,2.7932,7500000.0
2007-08-31 07:00:00,2.79286,2.79458,2.79031,2.79428,5500000.0
2007-08-31 07:01:00,2.79398,2.79398,2.78971,2.79108,5880000.0
2007-08-31 07:02:00,2.79316,2.7939,2.78886,2.78886,7750000.0
2007-08-31 07:03:00,2.79249,2.79338,2.79032,2.79299,9000000.0
2007-08-31 07:04:00,2.79497,2.79497,2.78986,2.79372,12380000.0
2007-08-31 07:05:00,2.79449,2.79449,2.79163,2.79195,4750000.0
2007-08-31 07:06:00,2.7933,2.79614,2.79107,2.79433,8880000.0
2007-08-31 07:07:00,2.79047,2.79372,2.79047,2.79245,5000000.0
2007-08-31 07:08:00,2.79455,2.79455,2.79281,2.79362,9010000.0
2007-08-31 07:09:00,2.79143,2.7946,2.79143,2.79352,13250000.0
2007-08-31 07:10:00,2.79157,2.79403,2.78931,2.79095,10380000.0
2007-08-31 07:11:00,2.79341,2.79341,2.78991,2.79119,8500000.0
2007-08-31 07:12:00,2.78906,2.79348,2.78906,2.79235,7250000.0
2007-08-31 07:13:00,2.79111,2.79389,2.79108,2.79223,9000000.0
2007-08-31 07:14:00,2.79468,2.79468,2.7906,2.79218,8500000.0
2007-08-31 07:15:00,2.79402,2.79402,2.7887,2.79108,7750000.0
2007-08-31 07:16:00,2.79154,2.79412,2.7871,2.79096,8750000.0
2007-08-31 07:17:00,2.79093,2.79304,2.7876,2.79193,7000000.0
2007-08-31 07:18:00,2.79266,2.7936,2.79119,2.79129,14250000.0
2007-08-31 07:19:00,2.79031,2.79363,2.78951,2.78951,5500000.0
2007-08-31 07:20:00,2.79034,2.79287,2.79034,2.79246,9380000.0
2007-08-31 07:21:00,2.79068,2.79349,2.79068,2.79228,6630000.0
2007-08-31 07:22:00,2.79147,2.79301,2.78762,2.79137,10250000.0
2007-08-31 07:23:00,2.7928,2.79318,2.79101,2.79163,11380000.0
2007-08-31 07:24:00,2.79265,2.79356,2.79032,2.79051,8250000.0
2007-08-31 07:25:00,2.79203,2.79308,2.78776,2.78985,5500000.0
2007-08-31 07:26:00,2.79113,2.79178,2.7871,2.78976,8750000.0
2007-08-31 07:27:00,2.79382,2.79382,2.78902,2.79197,12000000.0
2007-08-31 07:28:00,2.79384,2.79412,2.79011,2.79109,9750000.0
2007-08-31 07:29:00,2.79227,2.79322,2.79096,2.79156,10500000.0
2007-08-31 07:30:00,2.79229,2.79413,2.79072,2.79413,6250000.0
2007-08-31 07:31:00,2.79411,2.79411,2.78947,2.79397,16380000.0
2007-08-31 07:32:00,2.79218,2.79428,2.79013,2.79283,10880000.0
2007-08-31 07:33:00,2.79247,2.79308,2.78809,2.79208,8000000.0
2007-08-31 07:34:00,2.7929,2.7929,2.78732,2.79046,10500000.0
2007-08-31 07:35:00,2.79233,2.7959,2.78747,2.79286,9000000.0
2007-08-31 07:36:00,2.79323,2.79323,2.78931,2.79065,6380000.0
2007-08-31 07:37:00,2.79009,2.79303,2.78806,2.78806,8750000.0
2007-08-31 07:38:00,2.79242,2.79242,2.78557,2.7886,6000000.0
2007-08-31 07:39:00,2.78825,2.79108,2.78808,2.78924,6000000.0
2007-08-31 07:40:00,2.78934,2.79074,2.78678,2.78768,12000000.0
2007-08-31 07:41:00,2.78849,2.79164,2.78638,2.79099,11750000.0
2007-08-31 07:42:00,2.78613,2.79222,2.78613,2.79222,7500000.0
2007-08-31 07:43:00,2.79118,2.79185,2.78726,2.79185,7630000.0
2007-08-31 07:44:00,2.79194,2.79194,2.78755,2.79112,6500000.0
2007-08-31 07:45:00,2.78863,2.79159,2.78863,2.79156,7500000.0
2007-08-31 07:46:00,2.7856,2.79097,2.78431,2.7892,10880000.0
2007-08-31 07:47:00,2.7917,2.79185,2.7881,2.79124,8500000.0
2007-08-31 07:48:00,2.79075,2.79075,2.78711,2.79064,7750000.0
2007-08-31 07:49:00,2.78836,2.79038,2.78687,2.78687,9750000.0
2007-08-31 07:50:00,2.78905,2.79068,2.78503,2.79068,9500000.0
2007-08-31 07:51:00,2.78869,2.78991,2.78719,2.78991,7250000.0
2007-08-31 07:52:00,2.78854,2.78916,2.78529,2.78794,7000000.0
2007-08-31 07:53:00,2.78898,2.78971,2.78493,2.78857,11000000.0
2007-08-31 07:54:00,2.78714,2.78937,2.78443,2.78937,4380000.0
2007-08-31 07:55:00,2.78811,2.7896,2.78574,2.78762,7250000.0
2007-08-31 07:56:00,2.78743,2.78982,2.78669,2.78966,11250000.0
2007-08-31 07:57:00,2.78699,2.79028,2.78395,2.79028,8750000.0
2007-08-31 07:58:00,2.79125,2.79125,2.78465,2.78465,7000000.0
2007-08-31 07:59:00,2.78619,2.78949,2.78605,2.78901,8000000.0
2007-08-31 08:00:00,2.79018,2.79055,2.78475,2.78755,5880000.0
2007-08-31 08:01:00,2.79023,2.79023,2.78649,2.78659,8630000.0
2007-08-31 08:02:00,2.78679,2.7902,2.78465,2.7902,10500000.0
2007-08-31 08:03:00,2.78951,2.79001,2.78407,2.78966,10250000.0
2007-08-31 08:04:00,2.78879,2.78962,2.78247,2.78679,9380000.0
2007-08-31 08:05:00,2.78749,2.79048,2.78684,2.78684,12750000.0
2007-08-31 08:06:00,2.78926,2.78926,2.78229,2.78472,5500000.0
2007-08-31 08:07:00,2.7885,2.78995,2.78572,2.78572,5500000.0
2007-08-31 08:08:00,2.78988,2.79119,2.78817,2.79119,5130000.0
2007-08-31 08:09:00,2.78837,2.7896,2.78599,2.78949,6250000.0
2007-08-31 08:10:00,2.7875,2.78968,2.78478,2.78881,10000000.0
2007-08-31 08:11:00,2.78941,2.79001,2.783,2.79001,10000000.0
2007-08-31 08:12:00,2.78826,2.78929,2.78584,2.78926,8500000.0
2007-08-31 08:13:00,2.78605,2.78972,2.78504,2.78751,13130000.0
2007-08-31 08:14:00,2.78986,2.7899,2.78363,2.7899,6130000.0
2007-08-31 08:15:00,2.78562,2.79261,2.78562,2.79093,8880000.0
2007-08-31 08:16:00,2.78826,2.7909,2.78268,2.7909,7000000.0
2007-08-31 08:17:00,2.78812,2.78925,2.78583,2.78769,10630000.0
2007-08-31 08:18:00,2.78616,2.79034,2.78324,2.78852,11500000.0
2007-08-31 08:19:00,2.79114,2.79114,2.78668,2.79045,8500000.0
2007-08-31 08:20:00,2.78859,2.79095,2.78634,2.78912,11000000.0
2007-08-31 08:21:00,2.79074,2.79074,2.78732,2.78952,7000000.0
2007-08-31 08:22:00,2.78789,2.7897,2.78524,2.78566,14000000.0
2007-08-31 08:23:00,2.78932,2.79126,2.78346,2.79126,7880000.0
2007-08-31 08:24:00,2.78684,2.78847,2.78577,2.78661,6000000.0
2007-08-31 08:25:00,2.7898,2.79191,2.78558,2.79125,10500000.0
2007-08-31 08:26:00,2.7872,2.79165,2.7872,2.79045,6000000.0
2007-08-31 08:27:00,2.79037,2.79077,2.78617,2.79057,6010000.0
2007-08-31 08:28:00,2.78476,2.78979,2.78334,2.78648,9630000.0
2007-08-31 08:29:00,2.7915,2.79156,2.78624,2.79017,7000000.0
2007-08-31 08:30:00,2.79069,2.79223,2.78773,2.7881,10000000.0
2007-08-31 08:31:00,2.79027,2.79158,2.78789,2.78951,8750000.0
2007-08-31 08:32:00,2.78911,2.7921,2.78799,2.7921,7750000.0
2007-08-31 08:33:00,2.79131,2.79264,2.78758,2.789,14380000.0
2007-08-31 08:34:00,2.78956,2.79019,2.78662,2.78662,7750000.0
2007-08-31 08:35:00,2.78784,2.79065,2.78708,2.7903,7750000.0
2007-08-31 08:36:00,2.78811,2.79032,2.78728,2.78728,6380000.0
2007-08-31 08:37:00,2.78847,2.7893,2.78565,2.7891,9000000.0
2007-08-31 08:38:00,2.78684,2.7893,2.78631,2.7893,6010000.0
2007-08-31 08:39:00,2.78947,2.78947,2.78511,2.78511,7630000.0
2007-08-31 08:40:00,2.78591,2.78996,2.78591,2.78766,7510000.0
2007-08-31 08:41:00,2.78501,2.78983,2.78501,2.78802,6630000.0
2007-08-31 08:42:00,2.78647,2.79023,2.78279,2.79023,7000000.0
2007-08-31 08:43:00,2.78835,2.78996,2.78458,2.78996,10130000.0
2007-08-31 08:44:00,2.7869,2.78903,2.78537,2.78537,5250000.0
2007-08-31 08:45:00,2.78552,2.7885,2.78205,2.78822,8250000.0
2007-08-31 08:46:00,2.78573,2.78755,2.78321,2.78416,10130000.0
2007-08-31 08:47:00,2.78896,2.78896,2.78422,2.78441,9500000.0
2007-08-31 08:48:00,2.78862,2.78862,2.7811,2.7811,9000000.0
2007-08-31 08:49:00,2.78587,2.7874,2.78406,2.7874,10500000.0
2007-08-31 08:50:00,2.78652,2.78712,2.78135,2.78135,6250000.0
2007-08-31 08:51:00,2.78656,2.78667,2.78382,2.7849,5250000.0
2007-08-31 08:52:00,2.78265,2.78514,2.78078,2.78432,8500000.0
2007-08-31 08:53:00,2.78376,2.78627,2.78325,2.7845,7130000.0
2007-08-31 08:54:00,2.78682,2.78777,2.7833,2.784,8500000.0
2007-08-31 08:55:00,2.78522,2.78711,2.78111,2.78493,15630000.0
2007-08-31 08:56:00,2.78572,2.78605,2.78473,2.78473,6500000.0
2007-08-31 08:57:00,2.78678,2.78698,2.78404,2.7864,7250000.0
2007-08-31 08:58:00,2.78444,2.78699,2.78419,2.78699,5750000.0
2007-08-31 08:59:00,2.78774,2.78774,2.7828,2.7828,9500000.0
2007-08-31 09:00:00,2.78489,2.78619,2.78212,2.78619,6630000.0
2007-08-31 09:01:00,2.78477,2.78628,2.78168,2.78509,9000000.0
2007-08-31 09:02:00,2.7856,2.78649,2.78191,2.78191,8500000.0
2007-08-31 09:03:00,2.78603,2.78818,2.78391,2.78818,10250000.0
2007-08-31 09:04:00,2.78531,2.78664,2.78368,2.78368,5500000.0
2007-08-31 09:05:00,2.78451,2.78613,2.7835,2.78511,7000000.0
2007-08-31 09:06:00,2.78609,2.78767,2.78417,2.78581,8750000.0
2007-08-31 09:07:00,2.78976,2.78976,2.78437,2.78728,10750000.0
2007-08-31 09:08:00,2.78879,2.78991,2.78735,2.78941,7000000.0
2007-08-31 09:09:00,2.78784,2.78989,2.78688,2.78828,8130000.0
2007-08-31 09:10:00,2.78934,2.79047,2.78438,2.7883,8250000.0
2007-08-31 09:11:00,2.78851,2.79072,2.78759,2.78789,6000000.0
2007-08-31 09:12:00,2.78858,2.79055,2.788,2.78914,5750000.0
2007-08-31 09:13:00,2.78901,2.79007,2.78776,2.78933,6750000.0
2007-08-31 09:14:00,2.78908,2.79153,2.78612,2.79022,6630000.0
2007-08-31 09:15:00,2.79165,2.79165,2.78761,2.78992,7880000.0
2007-08-31 09:16:00,2.79223,2.79223,2.78642,2.78991,7750000.0
2007-08-31 09:17:00,2.78852,2.79158,2.78665,2.79127,10250000.0
2007-08-31 09:18:00,2.79015,2.79056,2.78701,2.78917,9250000.0
2007-08-31 09:19:00,2.78812,2.79039,2.78676,2.78804,7630000.0
2007-08-31 09:20:00,2.78949,2.79082,2.78683,2.78901,12500000.0
2007-08-31 09:21:00,2.79184,2.79184,2.78744,2.79002,6880000.0
2007-08-31 09:22:00,2.78851,2.78979,2.78546,2.78896,12880000.0
2007-08-31 09:23:00,2.78778,2.79063,2.78778,2.79063,5750000.0
2007-08-31 09:24:00,2.7891,2.79021,2.78638,2.78783,9380000.0
2007-08-31 09:25:00,2.78987,2.79008,2.7879,2.78905,10000000.0
2007-08-31 09:26:00,2.78794,2.78971,2.7835,2.7894,10250000.0
2007-08-31 09:27:00,2.78892,2.79032,2.78736,2.78736,5750000.0
2007-08-31 09:28:00,2.79109,2.79109,2.78701,2.78701,8500000.0
2007-08-31 09:29:00,2.78816,2.7907,2.78528,2.78717,19750000.0
2007-08-31 09:30:00,2.78842,2.79104,2.78594,2.78966,6880000.0
2007-08-31 09:31:00,2.78915,2.79095,2.78822,2.79095,8250000.0
2007-08-31 09:32:00,2.79009,2.79147,2.78763,2.79147,6000000.0
2007-08-31 09:33:00,2.78831,2.78952,2.78518,2.7888,6500000.0
2007-08-31 09:34:00,2.78781,2.79024,2.78779,2.79024,10250000.0
2007-08-31 09:35:00,2.78782,2.79037,2.78583,2.79027,6750000.0
2007-08-31 09:36:00,2.78274,2.78907,2.78274,2.78787,9630000.0
2007-08-31 09:37:00,2.7879,2.79023,2.7879,2.78835,6630000.0
2007-08-31 09:38:00,2.79055,2.79055,2.78499,2.78911,10630000.0
2007-08-31 09:39:00,2.79096,2.79131,2.78657,2.78931,9750000.0
2007-08-31 09:40:00,2.79073,2.79073,2.78617,2.78983,11880000.0
2007-08-31 09:41:00,2.79083,2.79083,2.78817,2.78996,7500000.0
2007-08-31 09:42:00,2.79018,2.79103,2.78595,2.79019,11500000.0
2007-08-31 09:43:00,2.78868,2.79042,2.78628,2.79042,8750000.0
2007-08-31 09:44:00,2.78968,2.79198,2.78886,2.79145,12250000.0
2007-08-31 09:45:00,2.79185,2.79185,2.78403,2.79009,9130000.0
2007-08-31 09:46:00,2.78885,2.79165,2.78885,2.79165,6500000.0
2007-08-31 09:47:00,2.79091,2.79146,2.78622,2.78622,6750000.0
2007-08-31 09:48:00,2.79042,2.79073,2.78866,2.79007,8250000.0
2007-08-31 09:49:00,2.78781,2.79099,2.78781,2.79099,6250000.0
2007-08-31 09:50:00,2.78779,2.79036,2.78308,2.79036,7750000.0
2007-08-31 09:51:00,2.78945,2.79077,2.78504,2.78912,10380000.0
2007-08-31 09:52:00,2.78765,2.79132,2.78765,2.79132,7000000.0
2007-08-31 09:53:00,2.79105,2.79105,2.78686,2.79025,8750000.0
2007-08-31 09:54:00,2.791,2.791,2.7883,2.79058,9250000.0
2007-08-31 09:55:00,2.78378,2.7912,2.78378,2.791,8250000.0
2007-08-31 09:56:00,2.79097,2.79129,2.78668,2.79093,8880000.0
2007-08-31 09:57:00,2.79078,2.79078,2.78707,2.7902,14130000.0
2007-08-31 09:58:00,2.79073,2.79191,2.78454,2.79191,6750000.0
2007-08-31 09:59:00,2.78987,2.79143,2.78921,2.79075,11130000.0
2007-08-31 10:00:00,2.7897,2.79245,2.78868,2.78912,8250000.0
2007-08-31 10:01:00,2.78945,2.79221,2.78945,2.79064,10380000.0
2007-08-31 10:02:00,2.79082,2.79255,2.78923,2.79211,6640000.0
2007-08-31 10:03:00,2.79228,2.79387,2.78712,2.79307,10750000.0
2007-08-31 10:04:00,2.79303,2.79366,2.78879,2.79258,8380000.0
2007-08-31 10:05:00,2.79496,2.79496,2.78401,2.79151,12630000.0
2007-08-31 10:06:00,2.79291,2.79372,2.79176,2.79325,8000000.0
2007-08-31 10:07:00,2.7912,2.79306,2.78787,2.7925,9250000.0
2007-08-31 10:08:00,2.79246,2.79391,2.78974,2.79196,6500000.0
2007-08-31 10:09:00,2.79043,2.79478,2.78932,2.79111,12000000.0
2007-08-31 10:10:00,2.79203,2.79375,2.79095,2.79375,7250000.0
2007-08-31 10:11:00,2.7912,2.79465,2.79079,2.79116,5500000.0
2007-08-31 10:12:00,2.79192,2.79404,2.7866,2.79404,9000000.0
2007-08-31 10:13:00,2.79315,2.79392,2.78913,2.79072,9250000.0
2007-08-31 10:14:00,2.79066,2.79548,2.79066,2.79548,8000000.0
2007-08-31 10:15:00,2.7945,2.79512,2.7902,2.79504,9750000.0
2007-08-31 10:16:00,2.79748,2.79748,2.79308,2.79414,8380000.0
2007-08-31 10:17:00,2.7954,2.79571,2.78956,2.79538,7000000.0
2007-08-31 10:18:00,2.79468,2.79553,2.79178,2.79355,6000000.0
2007-08-31 10:19:00,2.79541,2.79707,2.7921,2.79707,5500000.0
2007-08-31 10:20:00,2.79444,2.79606,2.79013,2.79475,7500000.0
2007-08-31 10:21:00,2.79618,2.79686,2.79198,2.79661,11500000.0
2007-08-31 10:22:00,2.79514,2.79649,2.79346,2.79629,6250000.0
2007-08-31 10:23:00,2.79536,2.79567,2.7933,2.79535,8250000.0
2007-08-31 10:24:00,2.79425,2.79678,2.7924,2.79595,8130000.0
2007-08-31 10:25:00,2.79591,2.79621,2.79342,2.79621,10750000.0
2007-08-31 10:26:00,2.79569,2.79623,2.79251,2.79552,5500000.0
2007-08-31 10:27:00,2.79599,2.79599,2.78874,2.79428,7010000.0
2007-08-31 10:28:00,2.78981,2.79572,2.78981,2.7955,11000000.0
2007-08-31 10:29:00,2.79464,2.79525,2.79395,2.79468,7000000.0
2007-08-31 10:30:00,2.79184,2.7952,2.78848,2.79103,10250000.0
2007-08-31 10:31:00,2.79106,2.79495,2.79064,2.79194,9500000.0
2007-08-31 10:32:00,2.79223,2.79395,2.79134,2.79395,6630000.0
2007-08-31 10:33:00,2.79194,2.79469,2.79026,2.79417,11510000.0
2007-08-31 10:34:00,2.79345,2.79372,2.78946,2.7934,8250000.0
2007-08-31 10:35:00,2.79349,2.79407,2.78968,2.78968,11750000.0
2007-08-31 10:36:00,2.79221,2.79406,2.78995,2.79354,12750000.0
2007-08-31 10:37:00,2.79326,2.79399,2.78875,2.79392,16250000.0
2007-08-31 10:38:00,2.79318,2.79449,2.78871,2.79449,8250000.0
2007-08-31 10:39:00,2.79476,2.79485,2.7925,2.79418,5500000.0
2007-08-31 10:40:00,2.79402,2.79461,2.78743,2.78743,8880000.0
2007-08-31 10:41:00,2.79099,2.79464,2.79054,2.79054,5250000.0
2007-08-31 10:42:00,2.79176,2.79506,2.7912,2.7912,11500000.0
2007-08-31 10:43:00,2.79381,2.79481,2.7916,2.79329,8500000.0
2007-08-31 10:44:00,2.79404,2.7948,2.78576,2.78954,9250000.0
2007-08-31 10:45:00,2.79205,2.79456,2.78986,2.79456,7380000.0
2007-08-31 10:46:00,2.79432,2.79445,2.79193,2.79427,10000000.0
2007-08-31 10:47:00,2.79543,2.79554,2.78998,2.79442,7750000.0
2007-08-31 10:48:00,2.79411,2.79447,2.79327,2.79447,5750000.0
2007-08-31 10:49:00,2.79628,2.79637,2.79142,2.79142,11250000.0
2007-08-31 10:50:00,2.79419,2.79583,2.79284,2.79374,7750000.0
2007-08-31 10:51:00,2.78967,2.79552,2.78967,2.79263,8760000.0
2007-08-31 10:52:00,2.7947,2.79523,2.7926,2.7926,7630000.0
2007-08-31 10:53:00,2.79436,2.79521,2.79298,2.79517,5500000.0
2007-08-31 10:54:00,2.79653,2.79653,2.79297,2.79297,6750000.0
2007-08-31 10:55:00,2.79134,2.79542,2.79134,2.79391,11500000.0
2007-08-31 10:56:00,2.79271,2.79655,2.79271,2.7932,8500000.0
2007-08-31 10:57:00,2.79478,2.79515,2.78989,2.79254,7000000.0
2007-08-31 10:58:00,2.79248,2.79377,2.79222,2.79263,8500000.0
2007-08-31 10:59:00,2.79411,2.79552,2.79302,2.79552,6750000.0
2007-08-31 11:00:00,2.79437,2.79464,2.7918,2.79464,8380000.0
2007-08-31 11:01:00,2.79416,2.79416,2.78804,2.79133,8750000.0
2007-08-31 11:02:00,2.79219,2.79393,2.79061,2.79393,7250000.0
2007-08-31 11:03:00,2.79373,2.79385,2.78928,2.79149,9880000.0
2007-08-31 11:04:00,2.79194,2.79438,2.78994,2.79409,6880000.0
2007-08-31 11:05:00,2.79327,2.79327,2.78962,2.78962,7250000.0
2007-08-31 11:06:00,2.79407,2.79407,2.78829,2.79339,20000000.0
2007-08-31 11:07:00,2.7924,2.79328,2.79033,2.79149,10380000.0
2007-08-31 11:08:00,2.78702,2.79296,2.78702,2.79157,7250000.0
2007-08-31 11:09:00,2.79407,2.79441,2.79099,2.79099,6250000.0
2007-08-31 11:10:00,2.79094,2.79386,2.78962,2.79059,11500000.0
2007-08-31 11:11:00,2.79163,2.79319,2.78921,2.79191,10130000.0
2007-08-31 11:12:00,2.79347,2.79403,2.78966,2.79103,11500000.0
2007-08-31 11:13:00,2.79261,2.7938,2.78946,2.7938,6750000.0
2007-08-31 11:14:00,2.7931,2.79367,2.78863,2.78901,8250000.0
2007-08-31 11:15:00,2.793,2.793,2.79133,2.79158,9130000.0
2007-08-31 11:16:00,2.78786,2.79304,2.78786,2.79038,11260000.0
2007-08-31 11:17:00,2.79103,2.79286,2.78998,2.79245,6250000.0
2007-08-31 11:18:00,2.78933,2.79262,2.78806,2.79129,6500000.0
2007-08-31 11:19:00,2.79157,2.79217,2.78949,2.78952,7250000.0
2007-08-31 11:20:00,2.78815,2.79048,2.78521,2.78962,7380000.0
2007-08-31 11:21:00,2.78914,2.79103,2.7852,2.79103,10750000.0
2007-08-31 11:22:00,2.79235,2.79246,2.79022,2.79246,6250000.0
2007-08-31 11:23:00,2.79261,2.79261,2.78587,2.79159,10000000.0
2007-08-31 11:24:00,2.79119,2.79328,2.78805,2.79203,13760000.0
2007-08-31 11:25:00,2.79339,2.79403,2.78962,2.79026,11250000.0
2007-08-31 11:26:00,2.79262,2.79325,2.79029,2.79325,11000000.0
2007-08-31 11:27:00,2.79307,2.79353,2.78841,2.79323,6750000.0
2007-08-31 11:28:00,2.79109,2.79275,2.78936,2.7919,6000000.0
2007-08-31 11:29:00,2.78944,2.79269,2.7884,2.79241,7000000.0
2007-08-31 11:30:00,2.79221,2.79221,2.78904,2.79115,6000000.0
2007-08-31 11:31:00,2.79211,2.7922,2.78868,2.7922,8250000.0
2007-08-31 11:32:00,2.79281,2.79281,2.7866,2.79047,8750000.0
2007-08-31 11:33:00,2.79163,2.79233,2.78914,2.79008,8750000.0
2007-08-31 11:34:00,2.79104,2.79271,2.78686,2.79158,5750000.0
2007-08-31 11:35:00,2.79157,2.79157,2.78784,2.79036,5500000.0
2007-08-31 11:36:00,2.79225,2.79225,2.78599,2.79067,5500000.0
2007-08-31 11:37:00,2.79141,2.79237,2.78914,2.79091,8000000.0
2007-08-31 11:38:00,2.78989,2.79173,2.78887,2.79049,6750000.0
2007-08-31 11:39:00,2.79239,2.79239,2.78612,2.78612,11880000.0
2007-08-31 11:40:00,2.78883,2.7922,2.78857,2.7922,8500000.0
2007-08-31 11:41:00,2.79073,2.79161,2.78423,2.79144,6750000.0
2007-08-31 11:42:00,2.7921,2.7922,2.78753,2.79217,13250000.0
2007-08-31 11:43:00,2.79001,2.79261,2.78894,2.79198,8750000.0
2007-08-31 11:44:00,2.78996,2.79171,2.78937,2.79094,11000000.0
2007-08-31 11:45:00,2.79234,2.79237,2.78998,2.78998,14000000.0
2007-08-31 11:46:00,2.79342,2.79342,2.78887,2.79203,10500000.0
2007-08-31 11:47:00,2.7927,2.79286,2.78799,2.78952,6510000.0
2007-08-31 11:48:00,2.79242,2.79263,2.79046,2.79155,8250000.0
2007-08-31 11:49:00,2.79236,2.79236,2.78539,2.7893,8750000.0
2007-08-31 11:50:00,2.79068,2.7931,2.78896,2.79116,7750000.0
2007-08-31 11:51:00,2.78842,2.79314,2.78693,2.79035,11750000.0
2007-08-31 11:52:00,2.79124,2.79288,2.78944,2.79256,9750000.0
2007-08-31 11:53:00,2.78682,2.7931,2.78682,2.79198,6760000.0
2007-08-31 11:54:00,2.79308,2.7931,2.78951,2.78951,6250000.0
2007-08-31 11:55:00,2.79109,2.7932,2.78818,2.78956,8750000.0
2007-08-31 11:56:00,2.79121,2.79255,2.78704,2.79247,11250000.0
2007-08-31 11:57:00,2.79314,2.79389,2.7892,2.79389,13000000.0
2007-08-31 11:58:00,2.79391,2.79413,2.78665,2.78808,6880000.0
2007-08-31 11:59:00,2.79459,2.79459,2.79174,2.79405,7750000.0
2007-08-31 12:00:00,2.79334,2.7946,2.79145,2.79413,13260000.0
2007-08-31 12:01:00,2.79243,2.79284,2.78774,2.79236,8130000.0
2007-08-31 12:02:00,2.79363,2.79363,2.7892,2.79345,9380000.0
2007-08-31 12:03:00,2.7925,2.79341,2.78854,2.79271,5880000.0
2007-08-31 12:04:00,2.79287,2.79287,2.78895,2.7903,6250000.0
2007-08-31 12:05:00,2.79077,2.79392,2.79044,2.79392,6880000.0
2007-08-31 12:06:00,2.79256,2.7938,2.78952,2.7938,10500000.0
2007-08-31 12:07:00,2.79051,2.79401,2.79051,2.79228,6500000.0
2007-08-31 12:08:00,2.79065,2.794,2.79065,2.79393,7000000.0
2007-08-31 12:09:00,2.79336,2.79412,2.78889,2.79236,9880000.0
2007-08-31 12:10:00,2.79124,2.79453,2.78741,2.79194,12500000.0
2007-08-31 12:11:00,2.78961,2.79408,2.78961,2.79135,6000000.0
2007-08-31 12:12:00,2.79366,2.7938,2.78975,2.79363,7250000.0
2007-08-31 12:13:00,2.79025,2.79307,2.78794,2.79236,6250000.0
2007-08-31 12:14:00,2.79141,2.79205,2.7868,2.79166,8250000.0
2007-08-31 12:15:00,2.78943,2.79301,2.78943,2.79301,6500000.0
2007-08-31 12:16:00,2.78898,2.79331,2.78594,2.79241,11250000.0
2007-08-31 12:17:00,2.78853,2.79396,2.78853,2.79153,6250000.0
2007-08-31 12:18:00,2.79386,2.79386,2.79044,2.79175,10880000.0
2007-08-31 12:19:00,2.79343,2.79343,2.78951,2.7902,6250000.0
2007-08-31 12:20:00,2.79138,2.79191,2.78579,2.78984,10630000.0
2007-08-31 12:21:00,2.79223,2.79369,2.79006,2.79127,11510000.0
2007-08-31 12:22:00,2.79214,2.79312,2.78886,2.79238,9630000.0
2007-08-31 12:23:00,2.79431,2.79431,2.78963,2.79342,7500000.0
2007-08-31 12:24:00,2.79366,2.79414,2.79086,2.79155,9250000.0
2007-08-31 12:25:00,2.79187,2.79338,2.78972,2.79203,6500000.0
2007-08-31 12:26:00,2.79307,2.79352,2.78793,2.79258,14390000.0
2007-08-31 12:27:00,2.79388,2.79388,2.78897,2.79216,10500000.0
2007-08-31 12:28:00,2.79285,2.79362,2.78862,2.79194,9380000.0
2007-08-31 12:29:00,2.7902,2.79263,2.7874,2.78988,8500000.0
2007-08-31 12:30:00,2.79286,2.79286,2.7874,2.78871,6630000.0
2007-08-31 12:31:00,2.79294,2.79314,2.78988,2.79175,9760000.0
2007-08-31 12:32:00,2.79091,2.79249,2.78567,2.79076,6250000.0
2007-08-31 12:33:00,2.78856,2.79224,2.78833,2.79121,6000000.0
2007-08-31 12:34:00,2.79249,2.79256,2.78816,2.79217,8500000.0
2007-08-31 12:35:00,2.79102,2.7917,2.78815,2.79,6500000.0
2007-08-31 12:36:00,2.79267,2.79287,2.78619,2.79095,11260000.0
2007-08-31 12:37:00,2.79145,2.7919,2.78476,2.7919,11250000.0
2007-08-31 12:38:00,2.79047,2.7916,2.78834,2.78834,6750000.0
2007-08-31 12:39:00,2.79238,2.79238,2.78904,2.79115,8010000.0
2007-08-31 12:40:00,2.78946,2.79326,2.78852,2.7918,8250000.0
2007-08-31 12:41:00,2.79237,2.79237,2.78615,2.7916,11880000.0
2007-08-31 12:42:00,2.792,2.79228,2.7901,2.79037,8750000.0
2007-08-31 12:43:00,2.79245,2.79313,2.78963,2.79208,12500000.0
2007-08-31 12:44:00,2.79271,2.79271,2.78572,2.78978,6630000.0
2007-08-31 12:45:00,2.78939,2.79161,2.78737,2.78945,12130000.0
2007-08-31 12:46:00,2.79079,2.79206,2.78879,2.78911,8000000.0
2007-08-31 12:47:00,2.79144,2.79144,2.78804,2.7895,7500000.0
2007-08-31 12:48:00,2.79218,2.79308,2.78724,2.79013,8250000.0
2007-08-31 12:49:00,2.79106,2.79177,2.78754,2.78888,8000000.0
2007-08-31 12:50:00,2.79057,2.79224,2.78885,2.79221,10500000.0
2007-08-31 12:51:00,2.78801,2.7924,2.78736,2.7924,7380000.0
2007-08-31 12:52:00,2.79224,2.79224,2.78608,2.79161,7750000.0
2007-08-31 12:53:00,2.78934,2.79333,2.78934,2.7898,8130000.0
2007-08-31 12:54:00,2.78875,2.79298,2.78846,2.79249,12000000.0
2007-08-31 12:55:00,2.78668,2.79202,2.78668,2.78988,11250000.0
2007-08-31 12:56:00,2.78858,2.79136,2.78519,2.79115,12000000.0
2007-08-31 12:57:00,2.78911,2.79144,2.78786,2.79072,8750000.0
2007-08-31 12:58:00,2.79069,2.79176,2.78551,2.78816,5500000.0
2007-08-31 12:59:00,2.78934,2.79106,2.78654,2.79094,10000000.0
2007-08-31 13:00:00,2.79065,2.79134,2.78712,2.78712,7750000.0
2007-08-31 13:01:00,2.78883,2.79066,2.78629,2.78629,8000000.0
2007-08-31 13:02:00,2.78644,2.79194,2.78368,2.79194,12500000.0
2007-08-31 13:03:00,2.78571,2.79124,2.78571,2.78998,10000000.0
2007-08-31 13:04:00,2.79131,2.79137,2.78864,2.79121,8380000.0
2007-08-31 13:05:00,2.78692,2.79156,2.78692,2.78856,9630000.0
2007-08-31 13:06:00,2.78917,2.79008,2.78589,2.78723,7260000.0
2007-08-31 13:07:00,2.78829,2.7912,2.78508,2.78923,11500000.0
2007-08-31 13:08:00,2.7886,2.79116,2.78766,2.79096,5130000.0
2007-08-31 13:09:00,2.78975,2.79101,2.78692,2.7906,5250000.0
2007-08-31 13:10:00,2.79095,2.79176,2.7882,2.7882,10000000.0
2007-08-31 13:11:00,2.78935,2.79107,2.7869,2.79107,8750000.0
2007-08-31 13:12:00,2.79179,2.79179,2.78744,2.79127,8010000.0
2007-08-31 13:13:00,2.78989,2.79152,2.78657,2.79146,8130000.0
2007-08-31 13:14:00,2.78722,2.79219,2.78722,2.7873,7500000.0
2007-08-31 13:15:00,2.78913,2.79093,2.78679,2.79093,7500000.0
2007-08-31 13:16:00,2.79145,2.79145,2.78474,2.7871,7380000.0
2007-08-31 13:17:00,2.79019,2.79184,2.78811,2.79184,12880000.0
2007-08-31 13:18:00,2.79007,2.79121,2.78638,2.78997,8750000.0
2007-08-31 13:19:00,2.788,2.79221,2.78749,2.79221,10630000.0
2007-08-31 13:20:00,2.78824,2.79116,2.78824,2.78917,8500000.0
2007-08-31 13:21:00,2.79035,2.79194,2.78725,2.79085,7130000.0
2007-08-31 13:22:00,2.79126,2.79126,2.78583,2.78846,13880000.0
2007-08-31 13:23:00,2.78922,2.79065,2.78645,2.78837,8010000.0
2007-08-31 13:24:00,2.79056,2.79164,2.78486,2.78486,12000000.0
2007-08-31 13:25:00,2.79007,2.7908,2.78683,2.78889,15250000.0
2007-08-31 13:26:00,2.78747,2.79024,2.78747,2.78869,8250000.0
2007-08-31 13:27:00,2.79066,2.79066,2.78487,2.78946,10500000.0
2007-08-31 13:28:00,2.78598,2.78965,2.78598,2.78794,13000000.0
2007-08-31 13:29:00,2.78823,2.79057,2.78793,2.78793,10380000.0
2007-08-31 13:30:00,2.7906,2.7906,2.78599,2.78813,6380000.0
2007-08-31 13:31:00,2.78866,2.79069,2.78417,2.78642,6250000.0
2007-08-31 13:32:00,2.78411,2.78737,2.78411,2.78686,6500000.0
2007-08-31 13:33:00,2.78588,2.78718,2.78259,2.78672,18000000.0
2007-08-31 13:34:00,2.78686,2.78686,2.78173,2.78321,10000000.0
2007-08-31 13:35:00,2.78246,2.78558,2.77967,2.78429,12250000.0
2007-08-31 13:36:00,2.78338,2.78417,2.77857,2.78203,9000000.0
2007-08-31 13:37:00,2.7806,2.78248,2.77702,2.77702,6380000.0
2007-08-31 13:38:00,2.78081,2.78308,2.77677,2.78275,10750000.0
2007-08-31 13:39:00,2.78316,2.78397,2.77786,2.78397,6000000.0
2007-08-31 13:40:00,2.78371,2.78529,2.77646,2.78428,12750000.0
2007-08-31 13:41:00,2.78133,2.78357,2.77754,2.7834,7000000.0
2007-08-31 13:42:00,2.7846,2.7846,2.78103,2.78345,12500000.0
2007-08-31 13:43:00,2.78305,2.78538,2.78097,2.78538,12000000.0
2007-08-31 13:44:00,2.78282,2.78432,2.77943,2.78354,9000000.0
2007-08-31 13:45:00,2.78264,2.78264,2.7802,2.78212,8000000.0
2007-08-31 13:46:00,2.7808,2.78504,2.7808,2.78195,8880000.0
2007-08-31 13:47:00,2.78314,2.7846,2.77652,2.78284,8000000.0
2007-08-31 13:48:00,2.78284,2.78284,2.77862,2.78143,6130000.0
2007-08-31 13:49:00,2.77913,2.78245,2.77913,2.78134,9380000.0
2007-08-31 13:50:00,2.77959,2.78254,2.77959,2.78237,5500000.0
2007-08-31 13:51:00,2.78082,2.78161,2.77515,2.77763,9750000.0
2007-08-31 13:52:00,2.77987,2.7828,2.77904,2.7828,9250000.0
2007-08-31 13:53:00,2.77899,2.7821,2.77821,2.77892,9000000.0
2007-08-31 13:54:00,2.77841,2.78265,2.77723,2.78202,6500000.0
2007-08-31 13:55:00,2.78374,2.78374,2.77602,2.77924,5250000.0
2007-08-31 13:56:00,2.77785,2.78062,2.77684,2.78062,9000000.0
2007-08-31 13:57:00,2.78065,2.78095,2.77849,2.78047,8500000.0
2007-08-31 13:58:00,2.77893,2.78121,2.77816,2.77816,10250000.0
2007-08-31 13:59:00,2.78067,2.78067,2.77255,2.77255,9880000.0
2007-08-31 14:00:00,2.77988,2.78029,2.77882,2.78029,7880000.0
2007-08-31 14:01:00,2.77494,2.77944,2.77494,2.7768,9750000.0
2007-08-31 14:02:00,2.77552,2.77945,2.77471,2.77945,8000000.0
2007-08-31 14:03:00,2.7764,2.78085,2.7764,2.77833,9000000.0
2007-08-31 14:04:00,2.77441,2.77907,2.77441,2.77891,11750000.0
2007-08-31 14:05:00,2.77484,2.77788,2.77484,2.7777,6250000.0
2007-08-31 14:06:00,2.77673,2.77847,2.77243,2.77847,6250000.0
2007-08-31 14:07:00,2.77804,2.77871,2.77459,2.77871,9750000.0
2007-08-31 14:08:00,2.77907,2.77907,2.77461,2.77894,7750000.0
2007-08-31 14:09:00,2.77991,2.77991,2.77651,2.77794,8250000.0
2007-08-31 14:10:00,2.77788,2.77907,2.77675,2.77846,6000000.0
2007-08-31 14:11:00,2.77976,2.77983,2.77389,2.77875,11630000.0
2007-08-31 14:12:00,2.77824,2.78058,2.77708,2.77733,8750000.0
2007-08-31 14:13:00,2.78036,2.7804,2.77681,2.7804,6500000.0
2007-08-31 14:14:00,2.77781,2.78123,2.77544,2.7764,8500000.0
2007-08-31 14:15:00,2.78167,2.78185,2.77875,2.7816,10000000.0
2007-08-31 14:16:00,2.77714,2.78151,2.77701,2.78066,6250000.0
2007-08-31 14:17:00,2.7817,2.78196,2.77925,2.78053,5250000.0
2007-08-31 14:18:00,2.78201,2.78264,2.77989,2.78165,10500000.0
2007-08-31 14:19:00,2.77961,2.78228,2.77789,2.77982,6000000.0
2007-08-31 14:20:00,2.78364,2.78364,2.77775,2.78224,8750000.0
2007-08-31 14:21:00,2.78263,2.78263,2.77654,2.78182,13750000.0
2007-08-31 14:22:00,2.78024,2.7826,2.77906,2.7826,6380000.0
2007-08-31 14:23:00,2.78109,2.78185,2.7775,2.77843,8000000.0
2007-08-31 14:24:00,2.78107,2.78141,2.77678,2.78127,8000000.0
2007-08-31 14:25:00,2.78235,2.78235,2.77866,2.78209,6750000.0
2007-08-31 14:26:00,2.78209,2.78209,2.77602,2.78066,8000000.0
2007-08-31 14:27:00,2.78094,2.78286,2.77857,2.78164,9250000.0
2007-08-31 14:28:00,2.77818,2.78229,2.77818,2.77846,8500000.0
2007-08-31 14:29:00,2.78107,2.78296,2.77687,2.78296,9880000.0
2007-08-31 14:30:00,2.78186,2.78259,2.77773,2.77879,5500000.0
2007-08-31 14:31:00,2.78134,2.78241,2.77566,2.78104,8250000.0
2007-08-31 14:32:00,2.78142,2.7826,2.77928,2.7826,9750000.0
2007-08-31 14:33:00,2.78136,2.78224,2.77934,2.78224,8630000.0
2007-08-31 14:34:00,2.78065,2.78186,2.77905,2.78132,9250000.0
2007-08-31 14:35:00,2.78057,2.7826,2.77777,2.78172,12750000.0
2007-08-31 14:36:00,2.78118,2.78256,2.77789,2.78242,11630000.0
2007-08-31 14:37:00,2.78232,2.78269,2.77863,2.78184,5880000.0
2007-08-31 14:38:00,2.78249,2.78254,2.77663,2.78163,7250000.0
2007-08-31 14:39:00,2.78205,2.78207,2.77878,2.77878,5500000.0
2007-08-31 14:40:00,2.78081,2.78129,2.77698,2.78033,6500000.0
2007-08-31 14:41:00,2.78038,2.78144,2.77713,2.78144,6500000.0
2007-08-31 14:42:00,2.78204,2.78204,2.77858,2.77858,6250000.0
2007-08-31 14:43:00,2.78102,2.78131,2.77606,2.78021,10500000.0
2007-08-31 14:44:00,2.77611,2.78088,2.77485,2.7805,5140000.0
2007-08-31 14:45:00,2.78035,2.78055,2.7767,2.77996,7000000.0
2007-08-31 14:46:00,2.77898,2.78068,2.77519,2.77864,12000000.0
2007-08-31 14:47:00,2.77988,2.78163,2.77798,2.78125,7880000.0
2007-08-31 14:48:00,2.77784,2.78203,2.77579,2.77725,8630000.0
2007-08-31 14:49:00,2.78249,2.78392,2.77833,2.78387,9000000.0
2007-08-31 14:50:00,2.77958,2.78261,2.77706,2.78261,8000000.0
2007-08-31 14:51:00,2.78156,2.78261,2.77871,2.78261,9750000.0
2007-08-31 14:52:00,2.78354,2.78374,2.77936,2.78374,9000000.0
2007-08-31 14:53:00,2.782,2.78271,2.77893,2.7809,7750000.0
2007-08-31 14:54:00,2.78364,2.78406,2.77821,2.78406,12130000.0
2007-08-31 14:55:00,2.77994,2.78337,2.77904,2.78337,10250000.0
2007-08-31 14:56:00,2.78216,2.78379,2.77795,2.78336,12510000.0
2007-08-31 14:57:00,2.78099,2.78302,2.77947,2.78178,7880000.0
2007-08-31 14:58:00,2.78063,2.78289,2.77925,2.77997,7750000.0
2007-08-31 14:59:00,2.78139,2.78167,2.77943,2.78143,10750000.0
2007-08-31 15:00:00,2.78261,2.78285,2.77933,2.77967,13130000.0
2007-08-31 15:01:00,2.77947,2.78231,2.7787,2.77905,12880000.0
2007-08-31 15:02:00,2.78006,2.78267,2.77673,2.78133,12880000.0
2007-08-31 15:03:00,2.77758,2.78191,2.77563,2.77976,11500000.0
2007-08-31 15:04:00,2.78103,2.78256,2.77744,2.78041,10250000.0
2007-08-31 15:05:00,2.78205,2.78343,2.7803,2.78141,10750000.0
2007-08-31 15:06:00,2.78427,2.78427,2.78036,2.78237,7750000.0
2007-08-31 15:07:00,2.78165,2.78236,2.77798,2.78102,5500000.0
2007-08-31 15:08:00,2.78317,2.78317,2.77867,2.78242,8510000.0
2007-08-31 15:09:00,2.78351,2.78351,2.78015,2.78272,9130000.0
2007-08-31 15:10:00,2.78328,2.78328,2.7801,2.78315,11000000.0
2007-08-31 15:11:00,2.78259,2.78309,2.77908,2.78233,6750000.0
2007-08-31 15:12:00,2.78407,2.7841,2.77911,2.78321,7750000.0
2007-08-31 15:13:00,2.77904,2.78294,2.77869,2.78285,9750000.0
2007-08-31 15:14:00,2.78001,2.7815,2.77728,2.77728,5250000.0
2007-08-31 15:15:00,2.78205,2.78226,2.77843,2.77843,10750000.0
2007-08-31 15:16:00,2.78271,2.78436,2.78204,2.78371,7130000.0
2007-08-31 15:17:00,2.78364,2.78364,2.77842,2.78215,11500000.0
2007-08-31 15:18:00,2.7832,2.7832,2.7795,2.77969,5750000.0
2007-08-31 15:19:00,2.78255,2.78255,2.77756,2.77756,8010000.0
2007-08-31 15:20:00,2.78077,2.78312,2.77964,2.78252,6500000.0
2007-08-31 15:21:00,2.78228,2.78228,2.77591,2.78086,9880000.0
2007-08-31 15:22:00,2.78263,2.78335,2.77767,2.77928,15000000.0
2007-08-31 15:23:00,2.78025,2.78336,2.77934,2.78226,6000000.0
2007-08-31 15:24:00,2.78069,2.7833,2.77943,2.78284,7500000.0
2007-08-31 15:25:00,2.78391,2.78391,2.77948,2.78325,7750000.0
2007-08-31 15:26:00,2.78246,2.78421,2.78033,2.78319,12000000.0
2007-08-31 15:27:00,2.78286,2.78332,2.78043,2.78262,7000000.0
2007-08-31 15:28:00,2.78304,2.78304,2.7802,2.78108,8750000.0
2007-08-31 15:29:00,2.77957,2.78369,2.77894,2.7834,7500000.0
2007-08-31 15:30:00,2.78044,2.78436,2.78044,2.78408,8500000.0
2007-08-31 15:31:00,2.78353,2.78418,2.7818,2.7818,8000000.0
2007-08-31 15:32:00,2.78356,2.78356,2.77881,2.78318,10750000.0
2007-08-31 15:33:00,2.7817,2.78347,2.78052,2.78347,10260000.0
2007-08-31 15:34:00,2.78339,2.78603,2.78208,2.78603,6500000.0
2007-08-31 15:35:00,2.78456,2.78576,2.77911,2.77911,8260000.0
2007-08-31 15:36:00,2.78532,2.78638,2.78097,2.78638,11130000.0
2007-08-31 15:37:00,2.78713,2.78713,2.78289,2.78459,9130000.0
2007-08-31 15:38:00,2.784,2.79332,2.78367,2.78701,11000000.0
2007-08-31 15:39:00,2.78609,2.78619,2.78257,2.78482,7010000.0
2007-08-31 15:40:00,2.78386,2.788,2.77776,2.788,7500000.0
2007-08-31 15:41:00,2.78393,2.7882,2.78393,2.78415,6630000.0
2007-08-31 15:42:00,2.7892,2.79058,2.78744,2.79015,5880000.0
2007-08-31 15:43:00,2.78778,2.79069,2.78583,2.79069,5250000.0
2007-08-31 15:44:00,2.79015,2.79083,2.78513,2.78513,8380000.0
2007-08-31 15:45:00,2.78942,2.78997,2.7839,2.78992,9500000.0
2007-08-31 15:46:00,2.78984,2.79041,2.78587,2.78799,11630000.0
2007-08-31 15:47:00,2.78854,2.78979,2.787,2.78834,9250000.0
2007-08-31 15:48:00,2.79036,2.79084,2.78676,2.78919,7000000.0
2007-08-31 15:49:00,2.79011,2.79011,2.78245,2.78974,8750000.0
2007-08-31 15:50:00,2.78997,2.78997,2.78343,2.78916,11250000.0
2007-08-31 15:51:00,2.78851,2.79016,2.78454,2.78984,6380000.0
2007-08-31 15:52:00,2.78577,2.7886,2.7841,2.78699,7380000.0
2007-08-31 15:53:00,2.78607,2.78934,2.78597,2.78862,8630000.0
2007-08-31 15:54:00,2.79063,2.79063,2.78527,2.78964,8250000.0
2007-08-31 15:55:00,2.79106,2.79106,2.78496,2.79005,6250000.0
2007-08-31 15:56:00,2.78595,2.79055,2.78595,2.79052,8500000.0
2007-08-31 15:57:00,2.78867,2.79047,2.78541,2.78631,7250000.0
2007-08-31 15:58:00,2.79038,2.79061,2.78658,2.787,9000000.0
2007-08-31 15:59:00,2.79119,2.79171,2.78731,2.79129,9500000.0
2007-08-31 16:00:00,2.79294,2.79364,2.78704,2.79364,10250000.0
2007-08-31 16:01:00,2.79575,2.79883,2.79156,2.79458,9750000.0
2007-08-31 16:02:00,2.79623,2.79969,2.79172,2.79577,6500000.0
2007-08-31 16:03:00,2.80054,2.80113,2.79606,2.79908,6250000.0
2007-08-31 16:04:00,2.79979,2.80192,2.79504,2.80029,8500000.0
2007-08-31 16:05:00,2.79972,2.8009,2.79484,2.79918,8000000.0
2007-08-31 16:06:00,2.80073,2.80111,2.79762,2.79866,7500000.0
2007-08-31 16:07:00,2.7986,2.79884,2.79643,2.79752,10250000.0
2007-08-31 16:08:00,2.79657,2.79917,2.79547,2.79917,5750000.0
2007-08-31 16:09:00,2.79935,2.80071,2.79859,2.80056,7000000.0
2007-08-31 16:10:00,2.80009,2.80091,2.7968,2.80091,11750000.0
2007-08-31 16:11:00,2.80071,2.80184,2.79724,2.79981,12000000.0
2007-08-31 16:12:00,2.80267,2.80436,2.79931,2.80198,9250000.0
2007-08-31 16:13:00,2.80187,2.80348,2.80015,2.80334,5500000.0
2007-08-31 16:14:00,2.79875,2.80126,2.79619,2.79619,11000000.0
2007-08-31 16:15:00,2.7995,2.80374,2.797,2.80374,8500000.0
2007-08-31 16:16:00,2.8035,2.8035,2.79987,2.80206,12500000.0
2007-08-31 16:17:00,2.8038,2.80444,2.79954,2.79954,7000000.0
2007-08-31 16:18:00,2.80239,2.80351,2.79822,2.8026,10000000.0
2007-08-31 16:19:00,2.80367,2.80367,2.79828,2.79842,11000000.0
2007-08-31 16:20:00,2.79952,2.80157,2.79732,2.80157,12750000.0
2007-08-31 16:21:00,2.80245,2.8031,2.79814,2.79814,10000000.0
2007-08-31 16:22:00,2.80376,2.80376,2.7976,2.79858,7500000.0
2007-08-31 16:23:00,2.80199,2.80229,2.79937,2.80229,6630000.0
2007-08-31 16:24:00,2.80077,2.80289,2.7985,2.80188,12000000.0
2007-08-31 16:25:00,2.80211,2.80305,2.7993,2.80249,7250000.0
2007-08-31 16:26:00,2.80318,2.80318,2.79981,2.79981,9000000.0
2007-08-31 16:27:00,2.80279,2.803,2.7988,2.8027,10500000.0
2007-08-31 16:28:00,2.80332,2.80332,2.79786,2.80298,9250000.0
2007-08-31 16:29:00,2.7969,2.80208,2.7958,2.80055,7750000.0
2007-08-31 16:30:00,2.80197,2.80276,2.7962,2.80276,5500000.0
2007-08-31 16:31:00,2.80109,2.80231,2.7987,2.80133,15000000.0
2007-08-31 16:32:00,2.80222,2.80222,2.79798,2.80044,11500000.0
2007-08-31 16:33:00,2.80108,2.80156,2.7932,2.80156,12000000.0
2007-08-31 16:34:00,2.79944,2.80108,2.79587,2.80108,13000000.0
2007-08-31 16:35:00,2.80068,2.80068,2.79843,2.80054,6500000.0
2007-08-31 16:36:00,2.80142,2.8017,2.79789,2.80159,14500000.0
2007-08-31 16:37:00,2.79881,2.80122,2.7969,2.80046,6750000.0
2007-08-31 16:38:00,2.799,2.8003,2.79527,2.79981,8380000.0
2007-08-31 16:39:00,2.79905,2.80041,2.7944,2.80041,6500000.0
2007-08-31 16:40:00,2.79726,2.80078,2.79633,2.80021,6750000.0
2007-08-31 16:41:00,2.7991,2.8009,2.79595,2.79595,10750000.0
2007-08-31 16:42:00,2.7933,2.80099,2.7924,2.80099,8000000.0
2007-08-31 16:43:00,2.79608,2.80012,2.79608,2.8,7750000.0
2007-08-31 16:44:00,2.79857,2.79869,2.79704,2.79704,9250000.0
2007-08-31 16:45:00,2.79933,2.7999,2.79504,2.79936,7000000.0
2007-08-31 16:46:00,2.79915,2.8007,2.79729,2.8007,10000000.0
2007-08-31 16:47:00,2.79969,2.80164,2.79553,2.79936,8260000.0
2007-08-31 16:48:00,2.80087,2.80087,2.79389,2.79849,8750000.0
2007-08-31 16:49:00,2.80186,2.80218,2.79643,2.80218,7000000.0
2007-08-31 16:50:00,2.80194,2.80194,2.79442,2.79948,7250000.0
2007-08-31 16:51:00,2.80111,2.80111,2.79804,2.79892,5250000.0
2007-08-31 16:52:00,2.79663,2.80094,2.79663,2.80044,6130000.0
2007-08-31 16:53:00,2.80127,2.80235,2.79853,2.79946,6250000.0
2007-08-31 16:54:00,2.79988,2.80216,2.79786,2.79885,9890000.0
2007-08-31 16:55:00,2.79893,2.8014,2.79569,2.79569,6500000.0
2007-08-31 16:56:00,2.8007,2.80304,2.79958,2.80304,6750000.0
2007-08-31 16:57:00,2.80084,2.80305,2.80077,2.80305,9750000.0
2007-08-31 16:58:00,2.80184,2.80519,2.79926,2.80519,9000000.0
2007-08-31 16:59:00,2.80384,2.80415,2.79595,2.80415,9500000.0
2007-08-31 17:00:00,2.80321,2.80511,2.80137,2.80328,7380000.0
2007-08-31 17:01:00,2.80348,2.80452,2.79802,2.80369,7500000.0
2007-08-31 17:02:00,2.80224,2.80478,2.80126,2.80126,11760000.0
2007-08-31 17:03:00,2.80354,2.80376,2.80113,2.8031,11250000.0
2007-08-31 17:04:00,2.80473,2.80473,2.80078,2.80435,6500000.0
2007-08-31 17:05:00,2.80198,2.80394,2.79873,2.80287,7000000.0
2007-08-31 17:06:00,2.80354,2.80394,2.79893,2.80352,10750000.0
2007-08-31 17:07:00,2.80278,2.80377,2.80045,2.80353,11250000.0
2007-08-31 17:08:00,2.80039,2.80359,2.80008,2.80008,8000000.0
2007-08-31 17:09:00,2.80249,2.80496,2.80132,2.80496,6000000.0
2007-08-31 17:10:00,2.79883,2.80518,2.79883,2.8,7880000.0
2007-08-31 17:11:00,2.80295,2.806,2.80149,2.806,5750000.0
2007-08-31 17:12:00,2.80256,2.80577,2.80162,2.80565,6750000.0
2007-08-31 17:13:00,2.80701,2.80701,2.80264,2.80518,10000000.0
2007-08-31 17:14:00,2.80428,2.80525,2.80088,2.80491,6250000.0
2007-08-31 17:15:00,2.80294,2.8054,2.80244,2.80288,13010000.0
2007-08-31 17:16:00,2.80505,2.80505,2.80225,2.80481,9250000.0
2007-08-31 17:17:00,2.80268,2.8049,2.80264,2.80347,11500000.0
2007-08-31 17:18:00,2.8055,2.80563,2.80213,2.80563,9750000.0
2007-08-31 17:19:00,2.8043,2.80494,2.80137,2.80351,8250000.0
2007-08-31 17:20:00,2.80345,2.80427,2.80091,2.80384,12250000.0
2007-08-31 17:21:00,2.80323,2.80426,2.79994,2.80354,10750000.0
2007-08-31 17:22:00,2.80227,2.80418,2.80165,2.80418,8500000.0
2007-08-31 17:23:00,2.80339,2.80359,2.79777,2.80243,8750000.0
2007-08-31 17:24:00,2.80067,2.80333,2.80028,2.80236,6750000.0
2007-08-31 17:25:00,2.80228,2.80239,2.79878,2.80152,11500000.0
2007-08-31 17:26:00,2.80116,2.80434,2.80116,2.80434,6250000.0
2007-08-31 17:27:00,2.80166,2.80336,2.7992,2.80277,9250000.0
2007-08-31 17:28:00,2.80284,2.80319,2.80026,2.80319,8880000.0
2007-08-31 17:29:00,2.80252,2.80292,2.80011,2.80143,6750000.0
2007-08-31 17:30:00,2.80299,2.80299,2.79991,2.80098,7500000.0
2007-08-31 17:31:00,2.80304,2.80318,2.79882,2.80318,5380000.0
2007-08-31 17:32:00,2.79883,2.80377,2.79883,2.79956,9000000.0
2007-08-31 17:33:00,2.80366,2.80366,2.79831,2.79997,11250000.0
2007-08-31 17:34:00,2.80194,2.80206,2.79985,2.79985,9250000.0
2007-08-31 17:35:00,2.79832,2.80247,2.79776,2.80145,7500000.0
2007-08-31 17:36:00,2.80051,2.80051,2.79671,2.79973,6250000.0
2007-08-31 17:37:00,2.79962,2.80106,2.79713,2.79793,11500000.0
2007-08-31 17:38:00,2.7978,2.80132,2.79638,2.79836,8130000.0
2007-08-31 17:39:00,2.7987,2.79926,2.79421,2.79421,7750000.0
2007-08-31 17:40:00,2.79718,2.79868,2.79579,2.79831,8250000.0
2007-08-31 17:41:00,2.79736,2.79853,2.79473,2.79613,12130000.0
2007-08-31 17:42:00,2.79501,2.79878,2.79501,2.79821,9750000.0
2007-08-31 17:43:00,2.79593,2.79759,2.79504,2.79759,5750000.0
2007-08-31 17:44:00,2.79689,2.79916,2.79418,2.79916,6250000.0
2007-08-31 17:45:00,2.79821,2.79821,2.79324,2.79755,6750000.0
2007-08-31 17:46:00,2.79572,2.7987,2.79462,2.79548,12630000.0
2007-08-31 17:47:00,2.79821,2.7987,2.79395,2.79695,6250000.0
2007-08-31 17:48:00,2.79723,2.79961,2.79583,2.79701,6880000.0
2007-08-31 17:49:00,2.79353,2.79998,2.79353,2.79793,14250000.0
2007-08-31 17:50:00,2.79589,2.79836,2.79458,2.79784,6750000.0
2007-08-31 17:51:00,2.79724,2.79772,2.79293,2.79297,11000000.0
2007-08-31 17:52:00,2.79718,2.7994,2.7962,2.7994,5750000.0
2007-08-31 17:53:00,2.79979,2.80031,2.79397,2.79758,11750000.0
2007-08-31 17:54:00,2.79693,2.79837,2.7949,2.79837,8750000.0
2007-08-31 17:55:00,2.79538,2.7975,2.79366,2.79687,9000000.0
2007-08-31 17:56:00,2.79496,2.7988,2.79419,2.79842,10750000.0
2007-08-31 17:57:00,2.79493,2.79808,2.79281,2.79281,6880000.0
2007-08-31 17:58:00,2.7989,2.7989,2.79421,2.79672,6750000.0
2007-08-31 17:59:00,2.79956,2.79957,2.79512,2.79735,5500000.0
2007-08-31 18:00:00,2.79806,2.79901,2.7933,2.79859,13500000.0
2007-08-31 18:01:00,2.79906,2.79906,2.7932,2.7932,10750000.0
2007-08-31 18:02:00,2.79858,2.79858,2.79384,2.7961,11750000.0
2007-08-31 18:03:00,2.79883,2.79887,2.79454,2.79846,5380000.0
2007-08-31 18:04:00,2.79872,2.79872,2.79637,2.79795,6130000.0
2007-08-31 18:05:00,2.79936,2.79976,2.79507,2.79717,11750000.0
2007-08-31 18:06:00,2.79902,2.79984,2.79574,2.79801,10880000.0
2007-08-31 18:07:00,2.79913,2.80044,2.79576,2.80044,10750000.0
2007-08-31 18:08:00,2.80124,2.80124,2.79632,2.79801,9250000.0
2007-08-31 18:09:00,2.80114,2.80114,2.79642,2.79828,11750000.0
2007-08-31 18:10:00,2.79573,2.80028,2.79573,2.79652,6880000.0
2007-08-31 18:11:00,2.79974,2.79974,2.79526,2.79861,6630000.0
2007-08-31 18:12:00,2.79905,2.80123,2.79602,2.79722,7000000.0
2007-08-31 18:13:00,2.79929,2.79937,2.79694,2.79911,5500000.0
2007-08-31 18:14:00,2.80005,2.80005,2.79566,2.79712,12000000.0
2007-08-31 18:15:00,2.79687,2.79996,2.79687,2.79947,10750000.0
2007-08-31 18:16:00,2.79935,2.79935,2.79264,2.79264,8750000.0
2007-08-31 18:17:00,2.7995,2.7995,2.79256,2.7968,16250000.0
2007-08-31 18:18:00,2.79765,2.80011,2.7936,2.80011,12380000.0
2007-08-31 18:19:00,2.79453,2.80018,2.79453,2.79949,8000000.0
2007-08-31 18:20:00,2.79933,2.80078,2.79743,2.79835,8880000.0
2007-08-31 18:21:00,2.80015,2.80015,2.79426,2.79939,5250000.0
2007-08-31 18:22:00,2.79581,2.79898,2.79352,2.79881,9000000.0
2007-08-31 18:23:00,2.80116,2.80116,2.79779,2.80076,7500000.0
2007-08-31 18:24:00,2.79926,2.80062,2.79528,2.79833,13250000.0
2007-08-31 18:25:00,2.79774,2.8002,2.79648,2.79782,6500000.0
2007-08-31 18:26:00,2.79802,2.80141,2.79697,2.80141,5750000.0
2007-08-31 18:27:00,2.79721,2.79973,2.79462,2.79973,6250000.0
2007-08-31 18:28:00,2.79968,2.79994,2.79449,2.79962,6750000.0
2007-08-31 18:29:00,2.79678,2.79917,2.79678,2.7975,5500000.0
2007-08-31 18:30:00,2.79927,2.79927,2.79305,2.7975,17630000.0
2007-08-31 18:31:00,2.79876,2.79933,2.79531,2.79933,7250000.0
2007-08-31 18:32:00,2.79803,2.79856,2.79335,2.79856,12250000.0
2007-08-31 18:33:00,2.79703,2.79905,2.7958,2.79905,6750000.0
2007-08-31 18:34:00,2.79736,2.79828,2.79199,2.79568,10250000.0
2007-08-31 18:35:00,2.79781,2.79843,2.79265,2.79829,5750000.0
2007-08-31 18:36:00,2.79672,2.79828,2.79283,2.79828,9000000.0
2007-08-31 18:37:00,2.79568,2.79799,2.79544,2.79612,11130000.0
2007-08-31 18:38:00,2.79685,2.79779,2.79151,2.79725,10380000.0
2007-08-31 18:39:00,2.79419,2.7978,2.79289,2.79738,14000000.0
2007-08-31 18:40:00,2.79425,2.79821,2.79239,2.79717,5500000.0
2007-08-31 18:41:00,2.79853,2.79853,2.79403,2.79495,9250000.0
2007-08-31 18:42:00,2.79702,2.79795,2.79327,2.79658,10130000.0
2007-08-31 18:43:00,2.7942,2.7982,2.79251,2.79749,12750000.0
2007-08-31 18:44:00,2.79288,2.79745,2.79288,2.79724,14500000.0
2007-08-31 18:45:00,2.79571,2.79877,2.79415,2.79722,7630000.0
2007-08-31 18:46:00,2.79434,2.79726,2.79188,2.7971,10260000.0
2007-08-31 18:47:00,2.7952,2.79897,2.79295,2.79897,9000000.0
2007-08-31 18:48:00,2.79781,2.79793,2.7939,2.7939,8380000.0
2007-08-31 18:49:00,2.79659,2.79881,2.7959,2.79841,6250000.0
2007-08-31 18:50:00,2.79788,2.79788,2.79345,2.79464,6750000.0
2007-08-31 18:51:00,2.79783,2.79808,2.79502,2.79502,10750000.0
2007-08-31 18:52:00,2.79655,2.79781,2.79433,2.79625,5750000.0
2007-08-31 18:53:00,2.79849,2.79856,2.79595,2.79854,10500000.0
2007-08-31 18:54:00,2.79731,2.79861,2.79365,2.796,11250000.0
2007-08-31 18:55:00,2.79793,2.79793,2.79315,2.7967,10000000.0
2007-08-31 18:56:00,2.7972,2.79922,2.79246,2.79528,11880000.0
2007-08-31 18:57:00,2.79833,2.79833,2.79301,2.79389,8250000.0
2007-08-31 18:58:00,2.7963,2.79834,2.79378,2.79779,10760000.0
2007-08-31 18:59:00,2.79253,2.79879,2.7912,2.79879,5500000.0
2007-08-31 19:00:00,2.79861,2.79861,2.79285,2.79634,12130000.0
2007-08-31 19:01:00,2.79678,2.79816,2.7943,2.79816,6250000.0
2007-08-31 19:02:00,2.79789,2.79795,2.78996,2.79273,10750000.0
2007-08-31 19:03:00,2.7939,2.79745,2.7939,2.79745,7630000.0
2007-08-31 19:04:00,2.79479,2.79739,2.79381,2.79739,7750000.0
2007-08-31 19:05:00,2.7958,2.7973,2.79341,2.7973,7000000.0
2007-08-31 19:06:00,2.79539,2.79754,2.79138,2.79431,9130000.0
2007-08-31 19:07:00,2.79296,2.79734,2.79083,2.79083,11250000.0
2007-08-31 19:08:00,2.79301,2.79726,2.79301,2.79403,9000000.0
2007-08-31 19:09:00,2.79669,2.79752,2.79532,2.79532,7250000.0
2007-08-31 19:10:00,2.79718,2.79832,2.79533,2.79832,5500000.0
2007-08-31 19:11:00,2.79634,2.79861,2.79322,2.79861,11750000.0
2007-08-31 19:12:00,2.79874,2.79874,2.79556,2.7963,6250000.0
2007-08-31 19:13:00,2.79892,2.79892,2.79567,2.79617,4880000.0
2007-08-31 19:14:00,2.79295,2.79755,2.79295,2.79377,8750000.0
2007-08-31 19:15:00,2.79577,2.79873,2.79188,2.79563,10250000.0
2007-08-31 19:16:00,2.79765,2.79792,2.79275,2.79504,17630000.0
2007-08-31 19:17:00,2.79726,2.79903,2.79704,2.79866,8750000.0
2007-08-31 19:18:00,2.7991,2.79953,2.79587,2.79592,16880000.0
2007-08-31 19:19:00,2.79601,2.79662,2.79188,2.79188,7130000.0
2007-08-31 19:20:00,2.79908,2.79908,2.79418,2.79418,8380000.0
2007-08-31 19:21:00,2.79661,2.79957,2.79245,2.79615,5500000.0
2007-08-31 19:22:00,2.79887,2.79916,2.7944,2.79916,8000000.0
2007-08-31 19:23:00,2.79695,2.79902,2.79597,2.79656,10750000.0
2007-08-31 19:25:00,2.79658,2.79903,2.79263,2.79903,8880000.0
2007-08-31 19:26:00,2.79716,2.79957,2.79696,2.79957,4880000.0
2007-08-31 19:27:00,2.79534,2.80013,2.79534,2.80013,5750000.0
2007-08-31 19:28:00,2.79747,2.79894,2.79448,2.79517,6630000.0
2007-08-31 19:29:00,2.79904,2.79979,2.79592,2.79979,14880000.0
2007-08-31 19:30:00,2.79803,2.80063,2.79761,2.79856,5500000.0
2007-08-31 19:31:00,2.79724,2.79993,2.79361,2.79993,11000000.0
2007-08-31 19:32:00,2.7996,2.80028,2.79659,2.79989,7630000.0
2007-08-31 19:33:00,2.8013,2.8013,2.79486,2.80066,9500000.0
2007-08-31 19:34:00,2.7989,2.80073,2.7975,2.80042,12000000.0
2007-08-31 19:35:00,2.79856,2.80108,2.79527,2.80108,8880000.0
2007-08-31 19:36:00,2.79875,2.8009,2.79804,2.8009,5260000.0
2007-08-31 19:37:00,2.79952,2.80027,2.79693,2.80025,8750000.0
2007-08-31 19:38:00,2.79876,2.80073,2.79846,2.79925,10130000.0
2007-08-31 19:39:00,2.79852,2.80069,2.79753,2.79867,5630000.0
2007-08-31 19:40:00,2.80057,2.80105,2.79915,2.80007,8500000.0
2007-08-31 19:41:00,2.79912,2.80056,2.7956,2.7998,6000000.0
2007-08-31 19:42:00,2.80046,2.80046,2.79825,2.79977,6750000.0
2007-08-31 19:43:00,2.79698,2.80214,2.79698,2.80022,8750000.0
2007-08-31 19:44:00,2.80237,2.80266,2.79866,2.79866,6750000.0
2007-08-31 19:45:00,2.80078,2.80133,2.79716,2.79892,8880000.0
2007-08-31 19:46:00,2.8016,2.8016,2.79922,2.8007,8630000.0
2007-08-31 19:47:00,2.79812,2.80064,2.79534,2.79877,5250000.0
2007-08-31 19:48:00,2.80176,2.80176,2.79953,2.80176,7750000.0
2007-08-31 19:49:00,2.79971,2.80157,2.79861,2.79861,7630000.0
2007-08-31 19:50:00,2.8012,2.8012,2.79553,2.79934,7880000.0
2007-08-31 19:51:00,2.79948,2.80113,2.79648,2.79817,6250000.0
2007-08-31 19:52:00,2.79917,2.80037,2.79735,2.80037,7250000.0
2007-08-31 19:53:00,2.80023,2.8012,2.79774,2.79815,6250000.0
2007-08-31 19:54:00,2.7981,2.80071,2.79664,2.79664,8000000.0
2007-08-31 19:55:00,2.8009,2.80152,2.79714,2.80152,13380000.0
2007-08-31 19:56:00,2.79972,2.80027,2.79832,2.79832,3750000.0
2007-08-31 19:57:00,2.79978,2.80113,2.79387,2.79665,20250000.0
2007-08-31 19:58:00,2.80004,2.80048,2.79668,2.80035,8500000.0
2007-08-31 19:59:00,2.7979,2.79937,2.79649,2.79772,5750000.0
2007-08-31 20:00:00,2.79917,2.8013,2.7989,2.80123,10000000.0
2007-08-31 20:01:00,2.79638,2.80177,2.79638,2.80113,10880000.0
2007-08-31 20:02:00,2.79843,2.80065,2.79798,2.80052,8250000.0
2007-08-31 20:04:00,2.79997,2.80072,2.79812,2.79812,6130000.0
2007-08-31 20:05:00,2.80022,2.80131,2.79709,2.79847,11500000.0
2007-08-31 20:06:00,2.79832,2.80032,2.7953,2.79955,12500000.0
2007-08-31 20:07:00,2.79747,2.79948,2.79568,2.7989,12000000.0
2007-08-31 20:08:00,2.79532,2.79978,2.79532,2.79822,8000000.0
2007-08-31 20:09:00,2.80023,2.80054,2.79723,2.79978,7500000.0
2007-08-31 20:10:00,2.80007,2.80076,2.797,2.79861,7250000.0
2007-08-31 20:11:00,2.79784,2.80045,2.79472,2.80045,6000000.0
2007-08-31 20:12:00,2.79972,2.7998,2.79726,2.79736,6500000.0
2007-08-31 20:13:00,2.79698,2.80108,2.79698,2.80108,7630000.0
2007-08-31 20:14:00,2.79715,2.80034,2.79534,2.79722,9250000.0
2007-08-31 20:15:00,2.80056,2.80168,2.79838,2.79838,8000000.0
2007-08-31 20:16:00,2.79551,2.80096,2.79551,2.80096,9000000.0
2007-08-31 20:17:00,2.79907,2.80107,2.7965,2.79859,9380000.0
2007-08-31 20:18:00,2.79597,2.80039,2.79597,2.80039,6130000.0
2007-08-31 20:19:00,2.80094,2.80106,2.79836,2.79978,7000000.0
2007-08-31 20:20:00,2.79786,2.8013,2.79451,2.8013,6500000.0
2007-08-31 20:21:00,2.80168,2.80168,2.79568,2.80092,9380000.0
2007-08-31 20:22:00,2.79952,2.80097,2.79877,2.8006,6630000.0
2007-08-31 20:23:00,2.79944,2.80051,2.79588,2.797,9380000.0
2007-08-31 20:24:00,2.79804,2.80108,2.79776,2.79776,10630000.0
2007-08-31 20:25:00,2.80077,2.8011,2.79701,2.80048,11250000.0
2007-08-31 20:26:00,2.79731,2.80089,2.79506,2.79649,10880000.0
2007-08-31 20:27:00,2.79771,2.80128,2.79634,2.79885,7750000.0
2007-08-31 20:28:00,2.80046,2.80136,2.79519,2.79673,8000000.0
2007-08-31 20:29:00,2.80083,2.80083,2.79491,2.79491,10750000.0
2007-08-31 20:30:00,2.79878,2.80041,2.79523,2.80007,12000000.0
2007-08-31 20:31:00,2.80001,2.80128,2.79743,2.79743,8500000.0
2007-08-31 20:32:00,2.79754,2.80065,2.79562,2.79734,8000000.0
2007-08-31 20:33:00,2.79826,2.79974,2.79429,2.79599,8750000.0
2007-08-31 20:34:00,2.79825,2.80011,2.7982,2.79874,6500000.0
2007-08-31 20:35:00,2.80027,2.80027,2.79624,2.79727,6000000.0
2007-08-31 20:36:00,2.79949,2.80092,2.79735,2.80042,6250000.0
2007-08-31 20:37:00,2.79804,2.79988,2.79598,2.79809,6250000.0
2007-08-31 20:38:00,2.8003,2.8003,2.79544,2.79719,11250000.0
2007-08-31 20:39:00,2.79788,2.80071,2.79655,2.79655,6750000.0
2007-08-31 20:40:00,2.80038,2.80087,2.79545,2.80009,7500000.0
2007-08-31 20:41:00,2.7969,2.80119,2.7969,2.80119,8500000.0
2007-08-31 20:42:00,2.80004,2.80004,2.79753,2.79841,8630000.0
2007-08-31 20:43:00,2.79951,2.80025,2.79833,2.79996,5130000.0
2007-08-31 20:44:00,2.7984,2.80051,2.79514,2.79883,12750000.0
2007-08-31 20:45:00,2.8,2.80053,2.7971,2.79871,9750000.0
2007-08-31 20:46:00,2.79496,2.80005,2.79496,2.79971,5380000.0
2007-08-31 20:47:00,2.7995,2.80094,2.79649,2.79894,7250000.0
2007-08-31 20:48:00,2.79915,2.80009,2.79782,2.79853,7500000.0
2007-08-31 20:49:00,2.79965,2.80091,2.79553,2.7985,9380000.0
2007-08-31 20:50:00,2.79862,2.80054,2.79595,2.79973,12250000.0
2007-08-31 20:51:00,2.79807,2.80079,2.79614,2.80079,6250000.0
2007-08-31 20:52:00,2.79795,2.80088,2.79498,2.80088,8000000.0
2007-08-31 20:53:00,2.79942,2.80057,2.79668,2.80057,7630000.0
2007-08-31 20:55:00,2.80106,2.80106,2.79908,2.80034,7260000.0
2007-08-31 20:56:00,2.7992,2.80009,2.79522,2.7976,5880000.0
2007-08-31 20:57:00,2.79754,2.80186,2.79682,2.80095,7750000.0
2007-08-31 20:58:00,2.8013,2.8013,2.79781,2.79781,6000000.0
2007-08-31 20:59:00,2.79864,2.80104,2.79512,2.80104,9630000.0
2007-08-31 21:00:00,2.79995,2.80082,2.79564,2.79686,8380000.0
2007-08-31 21:01:00,2.79963,2.80083,2.79673,2.80083,6000000.0
2007-08-31 21:02:00,2.79838,2.8006,2.79779,2.79779,11750000.0
2007-08-31 21:03:00,2.80088,2.80119,2.80017,2.80017,7260000.0
2007-08-31 21:04:00,2.79895,2.80022,2.79761,2.7985,5130000.0
2007-08-31 21:05:00,2.79856,2.79939,2.79601,2.79601,6250000.0
2007-08-31 21:06:00,2.79815,2.79959,2.79449,2.79449,6750000.0
2007-08-31 21:07:00,2.80066,2.80066,2.79633,2.79827,5010000.0
2007-08-31 21:08:00,2.80018,2.80054,2.79868,2.80051,10380000.0
2007-08-31 21:09:00,2.79897,2.80153,2.79802,2.80082,8260000.0
2007-08-31 21:11:00,2.79856,2.79954,2.79553,2.7972,6000000.0
2007-08-31 21:12:00,2.79922,2.79937,2.79599,2.79599,5750000.0
2007-08-31 21:13:00,2.79386,2.7997,2.79386,2.79719,13880000.0
2007-08-31 21:14:00,2.79789,2.79924,2.79618,2.79788,5750000.0
2007-08-31 21:15:00,2.79785,2.79911,2.79428,2.79465,12630000.0
2007-08-31 21:16:00,2.79741,2.8006,2.794,2.794,8880000.0
2007-08-31 21:17:00,2.79794,2.79963,2.79468,2.79547,15750000.0
2007-08-31 21:18:00,2.79974,2.79974,2.79482,2.79805,9260000.0
2007-08-31 21:19:00,2.79591,2.79957,2.79534,2.79534,4250000.0
2007-08-31 21:20:00,2.79742,2.79981,2.79297,2.79981,14630000.0
2007-08-31 21:21:00,2.79841,2.79909,2.79548,2.79548,12880000.0
2007-08-31 21:22:00,2.79775,2.80103,2.79252,2.79877,9010000.0
2007-08-31 21:23:00,2.79497,2.79905,2.79497,2.7987,6750000.0
2007-08-31 21:24:00,2.79746,2.79931,2.79377,2.79377,7760000.0
2007-08-31 21:25:00,2.79947,2.80164,2.7965,2.79815,6500000.0
2007-08-31 21:26:00,2.80024,2.80024,2.795,2.7963,6750000.0
2007-08-31 21:27:00,2.79705,2.79951,2.79698,2.79951,10750000.0
2007-08-31 21:28:00,2.79594,2.799,2.79476,2.79831,8250000.0
2007-08-31 21:29:00,2.79787,2.80037,2.79632,2.79632,10880000.0
2007-08-31 21:30:00,2.79933,2.79933,2.79452,2.79773,13630000.0
2007-08-31 21:31:00,2.79524,2.79913,2.79524,2.7969,8500000.0
2007-08-31 21:32:00,2.79706,2.79822,2.79314,2.79387,10000000.0
2007-08-31 21:33:00,2.79762,2.79844,2.79576,2.79694,8000000.0
2007-08-31 21:34:00,2.79834,2.80018,2.79508,2.79508,10260000.0
2007-08-31 21:35:00,2.7991,2.79994,2.79344,2.79994,7130000.0
2007-08-31 21:36:00,2.7984,2.79977,2.79725,2.79977,6630000.0
2007-08-31 21:37:00,2.79789,2.79946,2.79746,2.7992,5500000.0
2007-08-31 21:39:00,2.79488,2.79802,2.79488,2.79687,9750000.0
2007-08-31 21:40:00,2.79812,2.79812,2.79812,2.79812,750000.0
2007-08-31 21:41:00,2.79797,2.79961,2.79482,2.79961,9380000.0
2007-08-31 21:42:00,2.79617,2.79802,2.79617,2.798,7750000.0
2007-08-31 21:44:00,2.79812,2.79878,2.79627,2.79627,6500000.0
2007-08-31 21:45:00,2.79778,2.79778,2.79778,2.79778,750000.0
2007-08-31 21:47:00,2.79761,2.79837,2.79542,2.79679,7880000.0
2007-08-31 21:48:00,2.79481,2.79973,2.79481,2.79973,10880000.0
2007-08-31 21:49:00,2.79511,2.79916,2.7939,2.79889,11500000.0
2007-08-31 21:50:00,2.79513,2.7986,2.79439,2.79786,7250000.0
2007-08-31 21:51:00,2.79755,2.79921,2.79448,2.79643,10750000.0
2007-08-31 21:52:00,2.79984,2.79984,2.79377,2.79778,5750000.0
2007-08-31 21:53:00,2.7973,2.80018,2.79606,2.79606,4500000.0
2007-08-31 21:54:00,2.79794,2.80093,2.79708,2.80093,7500000.0
2007-08-31 21:55:00,2.7973,2.8011,2.79708,2.80107,8250000.0
2007-08-31 21:56:00,2.79912,2.80028,2.79622,2.80028,7000000.0
2007-08-31 21:57:00,2.79959,2.80162,2.79656,2.79656,12250000.0
2007-08-31 21:58:00,2.7978,2.80031,2.79455,2.79882,7250000.0
2007-08-31 21:59:00,2.79748,2.80091,2.79746,2.80081,10000000.0
2007-08-31 22:00:00,2.79817,2.79999,2.79634,2.79776,8630000.0
2007-08-31 22:01:00,2.79756,2.80173,2.79698,2.80173,7750000.0
2007-08-31 22:02:00,2.79935,2.80106,2.79639,2.80106,10250000.0
2007-08-31 22:03:00,2.79879,2.80061,2.79645,2.79991,10250000.0
2007-08-31 22:04:00,2.79816,2.79999,2.79533,2.79657,8500000.0
2007-08-31 22:05:00,2.80167,2.80167,2.79432,2.79432,7500000.0
2007-08-31 22:07:00,2.79702,2.79872,2.79508,2.79556,10250000.0
2007-08-31 22:08:00,2.79931,2.79931,2.79703,2.79753,7750000.0
2007-08-31 22:09:00,2.79601,2.7992,2.79473,2.79853,10000000.0
2007-08-31 22:10:00,2.79855,2.80049,2.79498,2.79498,6500000.0
2007-08-31 22:11:00,2.79478,2.80122,2.79478,2.80009,5250000.0
2007-08-31 22:12:00,2.80014,2.8002,2.79739,2.79893,9750000.0
2007-08-31 22:13:00,2.80073,2.80122,2.79843,2.79843,6250000.0
2007-08-31 22:14:00,2.79711,2.80119,2.7965,2.79952,5750000.0
2007-08-31 22:15:00,2.79935,2.80199,2.79729,2.79883,8750000.0
2007-08-31 22:16:00,2.7978,2.79865,2.79596,2.79865,6500000.0
2007-08-31 22:17:00,2.80007,2.80025,2.794,2.79783,9250000.0
2007-08-31 22:18:00,2.79828,2.80084,2.79745,2.7983,10630000.0
2007-08-31 22:19:00,2.7974,2.80046,2.79653,2.79653,8750000.0
2007-08-31 22:20:00,2.79817,2.80064,2.79538,2.79538,10250000.0
2007-08-31 22:21:00,2.80029,2.80058,2.79996,2.80025,8130000.0
2007-08-31 22:23:00,2.79942,2.79987,2.7957,2.79942,7500000.0
2007-08-31 22:24:00,2.79683,2.79991,2.79683,2.79957,9000000.0
2007-08-31 22:25:00,2.79805,2.80077,2.79426,2.79426,8750000.0
2007-08-31 22:26:00,2.79902,2.79902,2.79901,2.79901,1750000.0
2007-08-31 22:27:00,2.79718,2.8011,2.7955,2.7955,6500000.0
2007-08-31 22:28:00,2.79849,2.80035,2.79678,2.79819,7500000.0
2007-08-31 22:29:00,2.79982,2.80136,2.79539,2.80136,8000000.0
2007-08-31 22:30:00,2.79902,2.79933,2.79407,2.79407,7130000.0
2007-08-31 22:31:00,2.79499,2.80117,2.7948,2.79805,8250000.0
2007-08-31 22:32:00,2.80064,2.80064,2.7954,2.79843,11880000.0
2007-08-31 22:33:00,2.79755,2.80079,2.7961,2.79708,9130000.0
2007-08-31 22:34:00,2.79879,2.80065,2.79757,2.79997,6750000.0
2007-08-31 22:35:00,2.79446,2.79979,2.79446,2.79691,5500000.0
2007-08-31 22:36:00,2.79951,2.79951,2.79225,2.79577,7750000.0
2007-08-31 22:37:00,2.79887,2.80059,2.79495,2.80059,8380000.0
2007-08-31 22:38:00,2.79872,2.80024,2.79704,2.79911,6630000.0
2007-08-31 22:39:00,2.79658,2.80019,2.79581,2.79581,6880000.0
2007-08-31 22:40:00,2.79803,2.79877,2.79771,2.79801,4380000.0
2007-08-31 22:41:00,2.7949,2.79895,2.7949,2.79718,6380000.0
2007-08-31 22:42:00,2.80032,2.80032,2.79401,2.79662,11000000.0
2007-08-31 22:43:00,2.79476,2.79953,2.79305,2.79683,8380000.0
2007-08-31 22:44:00,2.79606,2.79708,2.79561,2.79655,6630000.0
2007-08-31 22:45:00,2.79542,2.79919,2.79345,2.79919,5000000.0
2007-08-31 22:46:00,2.7972,2.7972,2.7934,2.79622,5880000.0
2007-08-31 22:47:00,2.79765,2.80001,2.79521,2.80001,5880000.0
2007-08-31 22:48:00,2.79617,2.80008,2.79617,2.80008,7750000.0
2007-08-31 22:49:00,2.79826,2.80009,2.7948,2.79706,6880000.0
2007-08-31 22:50:00,2.79281,2.79956,2.79281,2.79956,5500000.0
2007-08-31 22:51:00,2.79436,2.79832,2.79436,2.79657,6250000.0
2007-08-31 22:52:00,2.79579,2.79933,2.7938,2.79933,5750000.0
2007-08-31 22:53:00,2.79877,2.79883,2.79453,2.79687,6000000.0
2007-08-31 22:54:00,2.79658,2.79798,2.79407,2.79632,9000000.0
2007-08-31 22:55:00,2.79903,2.79903,2.79388,2.79388,6750000.0
2007-08-31 22:56:00,2.79716,2.79803,2.79658,2.79723,7250000.0
2007-08-31 22:57:00,2.79716,2.79716,2.79404,2.79712,8130000.0
2007-08-31 22:58:00,2.79712,2.79712,2.79418,2.79521,8130000.0
2007-08-31 22:59:00,2.79616,2.79671,2.79148,2.79487,13500000.0
2007-09-02 23:00:00,2.79613,2.79888,2.79478,2.79888,9750000.0
2007-09-02 23:01:00,2.79801,2.79887,2.79617,2.79887,12750000.0
2007-09-02 23:03:00,2.79822,2.79882,2.79618,2.798,8750000.0
2007-09-02 23:05:00,2.79812,2.79862,2.79573,2.79862,11500000.0
2007-09-02 23:06:00,2.798,2.79873,2.79578,2.79873,5250000.0
2007-09-02 23:08:00,2.79802,2.79863,2.79517,2.79848,9130000.0
2007-09-02 23:09:00,2.79882,2.79882,2.79882,2.79882,2000000.0
2007-09-02 23:11:00,2.79832,2.79832,2.79738,2.79775,5630000.0
2007-09-02 23:12:00,2.79632,2.79632,2.79533,2.79632,4880000.0
2007-09-02 23:13:00,2.79734,2.79838,2.79463,2.79838,8250000.0
2007-09-02 23:14:00,2.79764,2.79764,2.7922,2.79582,5630000.0
2007-09-02 23:15:00,2.79165,2.79791,2.79165,2.79637,14270000.0
2007-09-02 23:16:00,2.7977,2.7977,2.79368,2.79368,10140000.0
2007-09-02 23:17:00,2.79722,2.79862,2.79722,2.79851,6010000.0
2007-09-02 23:19:00,2.79788,2.79852,2.79767,2.79852,13500000.0
2007-09-02 23:20:00,2.79518,2.79518,2.79146,2.79146,8000000.0
2007-09-02 23:21:00,2.79771,2.79771,2.79665,2.79665,10000000.0
2007-09-02 23:22:00,2.7961,2.79777,2.7961,2.79777,2500000.0
2007-09-02 23:24:00,2.79853,2.79853,2.79447,2.79447,5750000.0
2007-09-02 23:25:00,2.79597,2.79795,2.79381,2.79795,11500000.0
2007-09-02 23:27:00,2.79821,2.79821,2.79502,2.79744,6000000.0
2007-09-02 23:29:00,2.79735,2.79735,2.79216,2.79216,6630000.0
2007-09-02 23:30:00,2.79675,2.79821,2.79675,2.79821,4000000.0
2007-09-02 23:31:00,2.79868,2.79929,2.79684,2.79929,7630000.0
2007-09-02 23:32:00,2.79932,2.79952,2.79543,2.79952,6260000.0
2007-09-02 23:33:00,2.79878,2.79932,2.79578,2.79708,7890000.0
2007-09-02 23:35:00,2.7987,2.79872,2.79683,2.79871,9880000.0
2007-09-02 23:37:00,2.79757,2.79923,2.79757,2.79872,5250000.0
2007-09-02 23:38:00,2.79902,2.79923,2.79902,2.79923,1500000.0
2007-09-02 23:40:00,2.79861,2.79887,2.79784,2.79862,8880000.0
2007-09-02 23:41:00,2.79698,2.79862,2.79673,2.79862,5130000.0
2007-09-02 23:43:00,2.79861,2.79872,2.79682,2.79859,8630000.0
2007-09-02 23:44:00,2.7989,2.79913,2.79728,2.79913,7760000.0
2007-09-02 23:45:00,2.79572,2.79908,2.79572,2.79908,10750000.0
2007-09-02 23:46:00,2.79817,2.80023,2.79608,2.79636,9750000.0
2007-09-02 23:48:00,2.79962,2.79992,2.79593,2.79951,7000000.0
2007-09-02 23:49:00,2.79932,2.79972,2.79813,2.79931,6000000.0
2007-09-02 23:51:00,2.79968,2.79968,2.79632,2.79934,6750000.0
2007-09-02 23:53:00,2.79828,2.79929,2.79568,2.79923,6750000.0
2007-09-02 23:54:00,2.7995,2.7997,2.79632,2.79925,8250000.0
2007-09-02 23:56:00,2.79949,2.79998,2.79848,2.79952,5500000.0
2007-09-02 23:57:00,2.79949,2.80037,2.79597,2.79951,9250000.0
2007-09-02 23:58:00,2.79698,2.79798,2.79411,2.79716,9380000.0
2007-09-02 23:59:00,2.79858,2.79858,2.79706,2.79838,10000000.0
2007-09-03 00:00:00,2.79675,2.79834,2.79675,2.79717,13000000.0
2007-09-03 00:01:00,2.79703,2.79776,2.79481,2.79776,8250000.0
2007-09-03 00:02:00,2.7987,2.79973,2.79857,2.79973,11000000.0
2007-09-03 00:03:00,2.79402,2.79847,2.79402,2.79734,10750000.0
2007-09-03 00:04:00,2.79517,2.79853,2.79517,2.79771,13380000.0
2007-09-03 00:05:00,2.7975,2.79972,2.79613,2.79613,10510000.0
2007-09-03 00:07:00,2.79398,2.79927,2.79398,2.79871,5750000.0
2007-09-03 00:08:00,2.79717,2.79915,2.79476,2.79713,5500000.0
2007-09-03 00:09:00,2.7948,2.79881,2.7948,2.79825,6000000.0
2007-09-03 00:10:00,2.79572,2.79892,2.79572,2.79856,11760000.0
2007-09-03 00:12:00,2.79843,2.79891,2.79447,2.79707,7020000.0
2007-09-03 00:14:00,2.79932,2.79953,2.79542,2.79892,12500000.0
2007-09-03 00:15:00,2.79826,2.79928,2.7951,2.79844,9630000.0
2007-09-03 00:16:00,2.7969,2.79892,2.79505,2.79892,6880000.0
2007-09-03 00:17:00,2.79889,2.79932,2.79542,2.79879,6250000.0
2007-09-03 00:18:00,2.79881,2.79958,2.79717,2.79902,9000000.0
2007-09-03 00:20:00,2.79962,2.79962,2.79575,2.79886,10130000.0
2007-09-03 00:22:00,2.79873,2.79879,2.79729,2.79778,6390000.0
2007-09-03 00:23:00,2.79346,2.79818,2.79346,2.79808,8130000.0
2007-09-03 00:24:00,2.79655,2.79815,2.79578,2.79791,9130000.0
2007-09-03 00:25:00,2.7979,2.79822,2.79425,2.79425,10500000.0
2007-09-03 00:26:00,2.79908,2.79908,2.79533,2.79802,7380000.0
2007-09-03 00:28:00,2.79632,2.79893,2.79417,2.79678,7000000.0
2007-09-03 00:29:00,2.79535,2.79829,2.79427,2.79762,9630000.0
2007-09-03 00:30:00,2.79777,2.7987,2.79505,2.7985,8500000.0
2007-09-03 00:31:00,2.79518,2.79952,2.79191,2.79569,7750000.0
2007-09-03 00:32:00,2.79705,2.79773,2.79452,2.79773,5630000.0
2007-09-03 00:33:00,2.79852,2.79852,2.79522,2.79826,6000000.0
2007-09-03 00:34:00,2.79812,2.79868,2.79488,2.79868,7130000.0
2007-09-03 00:36:00,2.79799,2.79868,2.79453,2.7981,10880000.0
2007-09-03 00:38:00,2.79822,2.79878,2.79542,2.79821,8000000.0
2007-09-03 00:39:00,2.79807,2.79807,2.79443,2.79522,5630000.0
2007-09-03 00:40:00,2.79665,2.7979,2.79445,2.79775,6000000.0
2007-09-03 00:41:00,2.7976,2.79819,2.79324,2.79809,6130000.0
2007-09-03 00:42:00,2.79747,2.79834,2.79435,2.79492,5250000.0
2007-09-03 00:43:00,2.79298,2.79783,2.79298,2.79754,7500000.0
2007-09-03 00:44:00,2.79344,2.79796,2.79344,2.79796,10000000.0
2007-09-03 00:45:00,2.79534,2.79786,2.79436,2.79786,6750000.0
2007-09-03 00:46:00,2.79851,2.79872,2.79584,2.79625,9880000.0
2007-09-03 00:47:00,2.79711,2.7983,2.79339,2.79828,7000000.0
2007-09-03 00:48:00,2.79186,2.79711,2.79186,2.79628,5500000.0
2007-09-03 00:49:00,2.79738,2.79837,2.79572,2.79668,9500000.0
2007-09-03 00:50:00,2.79594,2.79871,2.79322,2.79852,5750000.0
2007-09-03 00:51:00,2.79212,2.79751,2.79212,2.79751,8750000.0
2007-09-03 00:52:00,2.79554,2.79859,2.79554,2.79859,5500000.0
2007-09-03 00:53:00,2.79705,2.79909,2.79484,2.79564,17140000.0
2007-09-03 00:54:00,2.79825,2.79852,2.79628,2.79628,5500000.0
2007-09-03 00:55:00,2.79647,2.79867,2.79489,2.79489,7000000.0
2007-09-03 00:56:00,2.79792,2.79792,2.7952,2.79762,5750000.0
2007-09-03 00:57:00,2.79792,2.79792,2.79435,2.79726,7630000.0
2007-09-03 00:58:00,2.79635,2.79864,2.79524,2.79649,8750000.0
2007-09-03 00:59:00,2.79713,2.79866,2.79492,2.79766,8130000.0
2007-09-03 01:00:00,2.79273,2.79806,2.79273,2.79806,9500000.0
2007-09-03 01:01:00,2.79848,2.79853,2.79219,2.79241,7500000.0
2007-09-03 01:02:00,2.79698,2.79811,2.79463,2.79648,6500000.0
2007-09-03 01:03:00,2.79811,2.79852,2.79642,2.79812,8500000.0
2007-09-03 01:04:00,2.79632,2.79932,2.79311,2.79521,14000000.0
2007-09-03 01:05:00,2.79802,2.79811,2.79517,2.79517,5510000.0
2007-09-03 01:06:00,2.79659,2.79788,2.79561,2.79788,7250000.0
2007-09-03 01:07:00,2.79341,2.7967,2.79057,2.79057,6630000.0
2007-09-03 01:08:00,2.79512,2.79681,2.79251,2.79251,8750000.0
2007-09-03 01:10:00,2.79789,2.79789,2.79405,2.79697,7000000.0
2007-09-03 01:11:00,2.79687,2.79828,2.79575,2.79575,6750000.0
2007-09-03 01:12:00,2.79634,2.79739,2.79441,2.79563,9750000.0
2007-09-03 01:13:00,2.79793,2.79793,2.7928,2.7952,9130000.0
2007-09-03 01:15:00,2.79701,2.79817,2.79345,2.79806,7500000.0
2007-09-03 01:16:00,2.79682,2.79762,2.79176,2.79762,11500000.0
2007-09-03 01:17:00,2.7932,2.79729,2.7932,2.79552,10010000.0
2007-09-03 01:18:00,2.79565,2.79721,2.79316,2.79375,11500000.0
2007-09-03 01:19:00,2.796,2.79714,2.79412,2.79525,17500000.0
2007-09-03 01:20:00,2.79603,2.79809,2.79433,2.79433,6250000.0
2007-09-03 01:21:00,2.79616,2.79811,2.79311,2.79811,8130000.0
2007-09-03 01:22:00,2.7937,2.7984,2.78861,2.78861,15500000.0
2007-09-03 01:23:00,2.79737,2.79872,2.794,2.79812,11750000.0
2007-09-03 01:24:00,2.79628,2.79753,2.79335,2.79446,8750000.0
2007-09-03 01:25:00,2.79648,2.79838,2.7921,2.79351,8250000.0
2007-09-03 01:26:00,2.79813,2.79813,2.79569,2.7957,6750000.0
2007-09-03 01:27:00,2.79594,2.79684,2.7942,2.7945,6500000.0
2007-09-03 01:28:00,2.79551,2.79551,2.79274,2.79343,8000000.0
2007-09-03 01:29:00,2.79603,2.79707,2.79427,2.79427,11750000.0
2007-09-03 01:30:00,2.79525,2.79676,2.7939,2.7939,9380000.0
2007-09-03 01:31:00,2.7943,2.79756,2.79227,2.79724,10630000.0
2007-09-03 01:32:00,2.79379,2.79805,2.79379,2.79476,10380000.0
2007-09-03 01:33:00,2.79589,2.79738,2.79386,2.79695,9500000.0
2007-09-03 01:34:00,2.79488,2.79807,2.79488,2.79801,7880000.0
2007-09-03 01:35:00,2.79862,2.79862,2.79692,2.79842,6500000.0
2007-09-03 01:36:00,2.79522,2.79531,2.79248,2.79342,5500000.0
2007-09-03 01:37:00,2.79735,2.79735,2.79208,2.79487,14500000.0
2007-09-03 01:38:00,2.79451,2.79519,2.79436,2.79519,11500000.0
2007-09-03 01:39:00,2.79814,2.79814,2.79428,2.79573,7750000.0
2007-09-03 01:40:00,2.79612,2.79638,2.79417,2.79638,7380000.0
2007-09-03 01:41:00,2.79648,2.79716,2.79376,2.79376,8500000.0
2007-09-03 01:42:00,2.79182,2.79789,2.79182,2.7963,7500000.0
2007-09-03 01:43:00,2.79838,2.79838,2.79442,2.79531,11250000.0
2007-09-03 01:44:00,2.79661,2.79857,2.79556,2.79556,5880000.0
2007-09-03 01:45:00,2.79592,2.79826,2.79591,2.79826,7750000.0
2007-09-03 01:46:00,2.79407,2.79736,2.79407,2.79719,8130000.0
2007-09-03 01:47:00,2.79682,2.79931,2.79528,2.79577,7880000.0
2007-09-03 01:48:00,2.79681,2.79738,2.79212,2.79524,11250000.0
2007-09-03 01:49:00,2.79612,2.79721,2.79415,2.79721,7010000.0
2007-09-03 01:50:00,2.79612,2.79706,2.79377,2.79523,6500000.0
2007-09-03 01:51:00,2.79653,2.79702,2.79586,2.79686,3750000.0
2007-09-03 01:52:00,2.79305,2.79796,2.79305,2.7976,10000000.0
2007-09-03 01:53:00,2.79446,2.79754,2.79415,2.79415,7750000.0
2007-09-03 01:54:00,2.79664,2.79724,2.7945,2.79574,7750000.0
2007-09-03 01:55:00,2.79602,2.79886,2.79459,2.79631,12750000.0
2007-09-03 01:56:00,2.7951,2.79816,2.79371,2.79371,7640000.0
2007-09-03 01:57:00,2.79572,2.79805,2.79564,2.79757,15880000.0
2007-09-03 01:58:00,2.79496,2.79807,2.79496,2.79654,13000000.0
2007-09-03 02:00:00,2.79551,2.79738,2.79489,2.79539,7130000.0
2007-09-03 02:01:00,2.79495,2.79779,2.79386,2.7947,9750000.0
2007-09-03 02:02:00,2.79616,2.79768,2.79587,2.79768,12000000.0
2007-09-03 02:03:00,2.79636,2.79869,2.79447,2.79808,8000000.0
2007-09-03 02:04:00,2.79889,2.79889,2.79464,2.79799,16380000.0
2007-09-03 02:05:00,2.79562,2.79614,2.79433,2.79599,7750000.0
2007-09-03 02:06:00,2.79638,2.79868,2.79409,2.79409,7500000.0
2007-09-03 02:07:00,2.79941,2.80008,2.79613,2.79613,11750000.0
2007-09-03 02:09:00,2.79884,2.79884,2.79606,2.79606,12000000.0
2007-09-03 02:10:00,2.79741,2.79883,2.79453,2.79883,11000000.0
2007-09-03 02:11:00,2.79683,2.79875,2.79444,2.79649,8250000.0
2007-09-03 02:12:00,2.79675,2.79886,2.79436,2.79457,9750000.0
2007-09-03 02:14:00,2.7974,2.79815,2.79489,2.795,6500000.0
2007-09-03 02:15:00,2.79693,2.79889,2.79672,2.79763,5250000.0
2007-09-03 02:16:00,2.79683,2.79827,2.79641,2.79753,8500000.0
2007-09-03 02:17:00,2.79695,2.79806,2.79295,2.79295,10500000.0
2007-09-03 02:19:00,2.7978,2.7978,2.79518,2.79745,7250000.0
2007-09-03 02:20:00,2.79615,2.79887,2.79443,2.79887,8880000.0
2007-09-03 02:21:00,2.79731,2.79961,2.79724,2.79961,6750000.0
2007-09-03 02:22:00,2.79941,2.80028,2.7955,2.79962,10750000.0
2007-09-03 02:23:00,2.79593,2.79861,2.79374,2.79861,6250000.0
2007-09-03 02:24:00,2.79833,2.79852,2.79636,2.7978,6000000.0
2007-09-03 02:25:00,2.79949,2.79949,2.79537,2.7955,8000000.0
2007-09-03 02:26:00,2.79667,2.79854,2.79475,2.79579,8880000.0
2007-09-03 02:27:00,2.79688,2.79879,2.79377,2.79377,11890000.0
2007-09-03 02:28:00,2.79699,2.79859,2.7937,2.79568,9750000.0
2007-09-03 02:29:00,2.7949,2.79848,2.7949,2.79516,7250000.0
2007-09-03 02:30:00,2.79747,2.7991,2.79638,2.7991,11500000.0
2007-09-03 02:31:00,2.79563,2.79799,2.79391,2.79799,7010000.0
2007-09-03 02:32:00,2.79368,2.79768,2.79368,2.79762,10750000.0
2007-09-03 02:33:00,2.7949,2.79732,2.7949,2.79603,5750000.0
2007-09-03 02:34:00,2.79296,2.79802,2.79252,2.79802,8750000.0
2007-09-03 02:35:00,2.79765,2.799,2.793,2.79605,9000000.0
2007-09-03 02:36:00,2.79799,2.79832,2.79363,2.79804,11380000.0
2007-09-03 02:37:00,2.7908,2.79701,2.7908,2.79261,17250000.0
2007-09-03 02:38:00,2.79594,2.79759,2.79384,2.79384,10510000.0
2007-09-03 02:39:00,2.79568,2.79917,2.79568,2.79785,10000000.0
2007-09-03 02:40:00,2.79666,2.79788,2.79538,2.79754,9750000.0
2007-09-03 02:41:00,2.79303,2.79836,2.79303,2.79836,8250000.0
2007-09-03 02:42:00,2.79699,2.79777,2.79415,2.79415,7880000.0
2007-09-03 02:43:00,2.79847,2.79847,2.79155,2.7954,9250000.0
2007-09-03 02:44:00,2.79669,2.79766,2.7933,2.79732,5750000.0
2007-09-03 02:45:00,2.79342,2.79734,2.79342,2.79557,11000000.0
2007-09-03 02:46:00,2.79602,2.7988,2.79468,2.79817,9130000.0
2007-09-03 02:47:00,2.79647,2.7984,2.79567,2.79567,9250000.0
2007-09-03 02:48:00,2.79658,2.7978,2.796,2.79615,8750000.0
2007-09-03 02:49:00,2.79889,2.79889,2.79532,2.79584,6500000.0
2007-09-03 02:50:00,2.79212,2.7981,2.79212,2.79643,6250000.0
2007-09-03 02:51:00,2.79284,2.79757,2.79284,2.79598,5130000.0
2007-09-03 02:52:00,2.7953,2.79962,2.7953,2.79718,6250000.0
2007-09-03 02:53:00,2.79734,2.79833,2.79564,2.79564,8750000.0
2007-09-03 02:54:00,2.79636,2.79895,2.79601,2.79895,4500000.0
2007-09-03 02:55:00,2.79842,2.80002,2.79359,2.79887,13630000.0
2007-09-03 02:56:00,2.79716,2.79946,2.79641,2.79915,8500000.0
2007-09-03 02:57:00,2.79712,2.79955,2.79441,2.79831,6500000.0
2007-09-03 02:58:00,2.79204,2.79883,2.79204,2.79883,7000000.0
2007-09-03 02:59:00,2.79774,2.79895,2.7948,2.7948,8380000.0
2007-09-03 03:00:00,2.79634,2.79883,2.79422,2.79883,8750000.0
2007-09-03 03:01:00,2.79585,2.79998,2.79585,2.79807,11500000.0
2007-09-03 03:02:00,2.79804,2.80427,2.79804,2.80427,7500000.0
2007-09-03 03:03:00,2.80306,2.80433,2.80132,2.80433,6250000.0
2007-09-03 03:04:00,2.80201,2.8054,2.7967,2.79814,9500000.0
2007-09-03 03:05:00,2.7975,2.80019,2.7975,2.79992,5500000.0
2007-09-03 03:06:00,2.7955,2.80035,2.79458,2.79744,14380000.0
2007-09-03 03:07:00,2.79872,2.79936,2.79502,2.79502,7000000.0
2007-09-03 03:08:00,2.79878,2.79962,2.79493,2.79493,8250000.0
2007-09-03 03:09:00,2.79694,2.79959,2.79573,2.79805,5750000.0
2007-09-03 03:10:00,2.79508,2.79907,2.79488,2.79668,8000000.0
2007-09-03 03:11:00,2.7955,2.80018,2.79322,2.79619,5630000.0
2007-09-03 03:12:00,2.79727,2.79973,2.79232,2.79973,5250000.0
2007-09-03 03:13:00,2.79768,2.80042,2.7971,2.79711,12000000.0
2007-09-03 03:14:00,2.79777,2.79928,2.79481,2.79551,7130000.0
2007-09-03 03:15:00,2.80042,2.80042,2.79723,2.79723,6750000.0
2007-09-03 03:16:00,2.79795,2.79906,2.79515,2.79515,7000000.0
2007-09-03 03:17:00,2.79325,2.79947,2.79325,2.79904,5630000.0
2007-09-03 03:18:00,2.79712,2.79913,2.79279,2.79279,5500000.0
2007-09-03 03:19:00,2.79869,2.79969,2.79519,2.79936,5500000.0
2007-09-03 03:20:00,2.79572,2.80013,2.79572,2.80013,8000000.0
2007-09-03 03:21:00,2.7986,2.79998,2.795,2.79711,9250000.0
2007-09-03 03:22:00,2.79685,2.79972,2.79491,2.79759,13750000.0
2007-09-03 03:23:00,2.7984,2.79934,2.79412,2.79651,10880000.0
2007-09-03 03:24:00,2.7978,2.80015,2.79412,2.7995,6130000.0
2007-09-03 03:25:00,2.80107,2.80107,2.79499,2.79888,8750000.0
2007-09-03 03:26:00,2.79828,2.79905,2.7953,2.79905,6000000.0
2007-09-03 03:27:00,2.79883,2.7993,2.79508,2.79925,8000000.0
2007-09-03 03:28:00,2.79911,2.80168,2.79587,2.79644,7250000.0
2007-09-03 03:29:00,2.79956,2.79956,2.79338,2.79906,10250000.0
2007-09-03 03:31:00,2.79818,2.80002,2.79368,2.79662,11890000.0
2007-09-03 03:32:00,2.79823,2.79951,2.79449,2.79679,7750000.0
2007-09-03 03:33:00,2.79853,2.79859,2.79535,2.79853,6260000.0
2007-09-03 03:34:00,2.79436,2.79933,2.79436,2.79613,10760000.0
2007-09-03 03:35:00,2.79785,2.79821,2.79493,2.79719,13130000.0
2007-09-03 03:36:00,2.79676,2.80109,2.79302,2.79302,9880000.0
2007-09-03 03:37:00,2.79936,2.80142,2.79936,2.80007,5880000.0
2007-09-03 03:38:00,2.79795,2.79969,2.79394,2.79489,9130000.0
2007-09-03 03:39:00,2.79844,2.79844,2.79519,2.79638,10380000.0
2007-09-03 03:40:00,2.79557,2.79805,2.79557,2.79784,9640000.0
2007-09-03 03:41:00,2.797,2.79758,2.79395,2.79524,10260000.0
2007-09-03 03:42:00,2.79929,2.79982,2.79592,2.79939,9000000.0
2007-09-03 03:44:00,2.79935,2.79987,2.79561,2.79852,8750000.0
2007-09-03 03:45:00,2.7981,2.79889,2.7943,2.79606,9000000.0
2007-09-03 03:46:00,2.79577,2.79826,2.79344,2.79659,8880000.0
2007-09-03 03:47:00,2.79567,2.79747,2.79211,2.79561,8130000.0
2007-09-03 03:48:00,2.79679,2.79834,2.79277,2.79427,21640000.0
2007-09-03 03:49:00,2.79791,2.79791,2.79258,2.79258,9000000.0
2007-09-03 03:50:00,2.79651,2.79868,2.79351,2.79567,8500000.0
2007-09-03 03:51:00,2.79404,2.79899,2.79404,2.79852,6130000.0
2007-09-03 03:52:00,2.79856,2.79856,2.79226,2.79226,6000000.0
2007-09-03 03:53:00,2.79799,2.79827,2.79477,2.79477,6000000.0
2007-09-03 03:54:00,2.79523,2.79884,2.79523,2.79884,7750000.0
2007-09-03 03:55:00,2.79952,2.7997,2.79748,2.79788,10250000.0
2007-09-03 03:56:00,2.79651,2.79917,2.79446,2.79644,11380000.0
2007-09-03 03:57:00,2.79795,2.79883,2.79561,2.79561,8250000.0
2007-09-03 03:58:00,2.79703,2.79814,2.79479,2.79814,6250000.0
2007-09-03 03:59:00,2.79683,2.79793,2.79638,2.79791,10000000.0
2007-09-03 04:00:00,2.79859,2.79859,2.79585,2.79585,10760000.0
2007-09-03 04:01:00,2.79858,2.79942,2.79578,2.79927,13750000.0
2007-09-03 04:02:00,2.79876,2.79959,2.79506,2.79836,9500000.0
2007-09-03 04:03:00,2.79912,2.79958,2.79808,2.79909,8250000.0
2007-09-03 04:04:00,2.79613,2.79822,2.79605,2.79815,6630000.0
2007-09-03 04:05:00,2.79679,2.79792,2.79321,2.79587,8000000.0
2007-09-03 04:06:00,2.79643,2.79845,2.79349,2.79764,9000000.0
2007-09-03 04:07:00,2.79369,2.79811,2.79369,2.79591,8500000.0
2007-09-03 04:08:00,2.79841,2.79852,2.79402,2.79852,6500000.0
2007-09-03 04:09:00,2.79478,2.79904,2.79478,2.79652,10880000.0
2007-09-03 04:10:00,2.79558,2.79847,2.7949,2.79847,6000000.0
2007-09-03 04:11:00,2.79866,2.79866,2.7937,2.79785,8130000.0
2007-09-03 04:12:00,2.79673,2.79861,2.79502,2.79861,7380000.0
2007-09-03 04:13:00,2.79421,2.7983,2.79305,2.7983,5630000.0
2007-09-03 04:14:00,2.79734,2.79788,2.79214,2.79214,11380000.0
2007-09-03 04:15:00,2.79772,2.79812,2.79567,2.79812,6750000.0
2007-09-03 04:16:00,2.79869,2.79869,2.79549,2.79854,7140000.0
2007-09-03 04:17:00,2.79643,2.79869,2.79313,2.79743,9380000.0
2007-09-03 04:18:00,2.79775,2.79775,2.79437,2.79437,5500000.0
2007-09-03 04:19:00,2.79925,2.79925,2.79567,2.7979,10890000.0
2007-09-03 04:20:00,2.79482,2.79906,2.79463,2.79906,7500000.0
2007-09-03 04:22:00,2.79982,2.80033,2.79867,2.79867,5250000.0
2007-09-03 04:24:00,2.79951,2.79952,2.79763,2.7995,11630000.0
2007-09-03 04:25:00,2.79785,2.79893,2.79349,2.79893,11750000.0
2007-09-03 04:26:00,2.79454,2.79864,2.79454,2.79852,7000000.0
2007-09-03 04:27:00,2.79926,2.79926,2.79392,2.79752,5500000.0
2007-09-03 04:28:00,2.79762,2.79837,2.79411,2.79837,7630000.0
2007-09-03 04:29:00,2.79731,2.79801,2.7964,2.7964,4380000.0
2007-09-03 04:30:00,2.79599,2.79898,2.79515,2.79749,6380000.0
2007-09-03 04:31:00,2.79731,2.79822,2.79531,2.79531,7510000.0
2007-09-03 04:32:00,2.79814,2.79814,2.79414,2.7971,5880000.0
2007-09-03 04:33:00,2.79405,2.79832,2.79405,2.79549,10500000.0
2007-09-03 04:34:00,2.79773,2.79906,2.7958,2.79856,11750000.0
2007-09-03 04:35:00,2.7959,2.79873,2.7959,2.79712,5250000.0
2007-09-03 04:36:00,2.79952,2.80018,2.79528,2.79988,7000000.0
2007-09-03 04:38:00,2.80007,2.80007,2.7993,2.79954,7750000.0
2007-09-03 04:39:00,2.79392,2.79859,2.79392,2.79859,8500000.0
2007-09-03 04:40:00,2.79857,2.79864,2.79668,2.79789,8630000.0
2007-09-03 04:41:00,2.79613,2.79898,2.79601,2.79898,6500000.0
2007-09-03 04:42:00,2.80044,2.80144,2.79792,2.79792,14630000.0
2007-09-03 04:43:00,2.80002,2.80224,2.80002,2.80224,9750000.0
2007-09-03 04:44:00,2.80065,2.80117,2.79461,2.79461,11260000.0
2007-09-03 04:46:00,2.80106,2.80191,2.79696,2.79911,6380000.0
2007-09-03 04:47:00,2.80261,2.80261,2.79984,2.79984,5260000.0
2007-09-03 04:48:00,2.80265,2.80322,2.80228,2.80322,6010000.0
2007-09-03 04:49:00,2.80058,2.80272,2.79923,2.80272,8630000.0
2007-09-03 04:51:00,2.80271,2.80271,2.7974,2.7991,11380000.0
2007-09-03 04:52:00,2.79884,2.80259,2.79711,2.80085,10000000.0
2007-09-03 04:53:00,2.80314,2.80314,2.79866,2.80141,6250000.0
2007-09-03 04:54:00,2.80281,2.80281,2.79903,2.80065,11000000.0
2007-09-03 04:55:00,2.80134,2.80155,2.79916,2.80155,8000000.0
2007-09-03 04:56:00,2.80217,2.80242,2.79825,2.79951,9000000.0
2007-09-03 04:57:00,2.79943,2.80333,2.79943,2.79943,6250000.0
2007-09-03 04:58:00,2.80076,2.80156,2.79929,2.79929,10000000.0
2007-09-03 04:59:00,2.80263,2.80263,2.79511,2.7967,11750000.0
2007-09-03 05:00:00,2.80195,2.80244,2.79745,2.80238,13250000.0
2007-09-03 05:01:00,2.8008,2.80158,2.79976,2.80155,10500000.0
2007-09-03 05:02:00,2.8017,2.80205,2.79833,2.79833,6000000.0
2007-09-03 05:03:00,2.80147,2.80147,2.79977,2.79977,5750000.0
2007-09-03 05:04:00,2.80021,2.80124,2.79686,2.79913,11250000.0
2007-09-03 05:05:00,2.80115,2.80127,2.79916,2.80127,13250000.0
2007-09-03 05:07:00,2.80261,2.80264,2.79945,2.79982,5250000.0
2007-09-03 05:08:00,2.80303,2.80323,2.79982,2.80078,6500000.0
2007-09-03 05:10:00,2.79913,2.80257,2.79887,2.80257,6750000.0
2007-09-03 05:11:00,2.80173,2.80268,2.7997,2.80003,8750000.0
2007-09-03 05:12:00,2.80281,2.80323,2.79867,2.80323,5500000.0
2007-09-03 05:13:00,2.80073,2.80082,2.80073,2.80082,1500000.0
2007-09-03 05:15:00,2.80157,2.80262,2.80082,2.80158,6000000.0
2007-09-03 05:16:00,2.80272,2.80272,2.79713,2.79987,9000000.0
2007-09-03 05:18:00,2.80131,2.80272,2.7972,2.7972,6500000.0
2007-09-03 05:19:00,2.79994,2.80079,2.79845,2.79925,3750000.0
2007-09-03 05:20:00,2.79977,2.8033,2.79731,2.79731,7750000.0
2007-09-03 05:21:00,2.79912,2.80157,2.7987,2.80031,12380000.0
2007-09-03 05:22:00,2.8026,2.8026,2.79657,2.80168,8510000.0
2007-09-03 05:23:00,2.79902,2.80219,2.79613,2.79763,7250000.0
2007-09-03 05:24:00,2.80003,2.80345,2.79757,2.79757,7130000.0
2007-09-03 05:26:00,2.80157,2.80318,2.80073,2.80157,8500000.0
2007-09-03 05:28:00,2.79997,2.80378,2.7982,2.7982,6130000.0
2007-09-03 05:29:00,2.79473,2.80183,2.79473,2.80158,6250000.0
2007-09-03 05:30:00,2.80179,2.80179,2.79634,2.79967,6380000.0
2007-09-03 05:31:00,2.80044,2.80117,2.79913,2.79913,5630000.0
2007-09-03 05:32:00,2.79765,2.80294,2.79625,2.80116,7130000.0
2007-09-03 05:34:00,2.79905,2.80317,2.79684,2.80164,10750000.0
2007-09-03 05:35:00,2.7994,2.80163,2.79842,2.79944,11000000.0
2007-09-03 05:36:00,2.80222,2.80267,2.7985,2.80222,7250000.0
2007-09-03 05:37:00,2.8022,2.80302,2.79942,2.80267,7250000.0
2007-09-03 05:38:00,2.80014,2.80214,2.79928,2.80214,11250000.0
2007-09-03 05:39:00,2.7982,2.80166,2.7982,2.80101,9250000.0
2007-09-03 05:40:00,2.80004,2.8018,2.79958,2.80018,7500000.0
2007-09-03 05:41:00,2.79896,2.8021,2.79825,2.80146,14130000.0
2007-09-03 05:42:00,2.79938,2.80202,2.79503,2.80202,10750000.0
2007-09-03 05:43:00,2.80125,2.80125,2.79772,2.8002,8250000.0
2007-09-03 05:44:00,2.80143,2.80196,2.79693,2.80046,11000000.0
2007-09-03 05:45:00,2.79783,2.80033,2.79697,2.79881,7750000.0
2007-09-03 05:46:00,2.79858,2.79858,2.79802,2.79802,1500000.0
2007-09-03 05:47:00,2.79992,2.80202,2.79992,2.80202,8760000.0
2007-09-03 05:48:00,2.79828,2.80031,2.79526,2.79526,9000000.0
2007-09-03 05:49:00,2.79747,2.79981,2.79658,2.798,8000000.0
2007-09-03 05:50:00,2.79744,2.80038,2.7966,2.7966,14500000.0
2007-09-03 05:51:00,2.79761,2.79965,2.79631,2.79873,5500000.0
2007-09-03 05:52:00,2.79741,2.8007,2.79624,2.79624,7000000.0
2007-09-03 05:53:00,2.79966,2.80077,2.79803,2.79807,5250000.0
2007-09-03 05:54:00,2.79517,2.79899,2.79517,2.79815,7750000.0
2007-09-03 05:55:00,2.79745,2.79963,2.79529,2.79753,7630000.0
2007-09-03 05:56:00,2.79955,2.79984,2.7968,2.79784,14750000.0
2007-09-03 05:57:00,2.79805,2.80131,2.79584,2.80131,12750000.0
2007-09-03 05:58:00,2.79875,2.80021,2.79809,2.79929,8000000.0
2007-09-03 05:59:00,2.7967,2.80025,2.79652,2.80025,5250000.0
2007-09-03 06:00:00,2.79953,2.80014,2.79655,2.79655,14250000.0
2007-09-03 06:01:00,2.79778,2.7996,2.79275,2.79622,5500000.0
2007-09-03 06:02:00,2.79695,2.80094,2.79621,2.79621,10000000.0
2007-09-03 06:03:00,2.79971,2.79975,2.79613,2.79975,8880000.0
2007-09-03 06:05:00,2.79933,2.80051,2.79658,2.79868,6750000.0
2007-09-03 06:07:00,2.79854,2.79974,2.79614,2.79961,7630000.0
2007-09-03 06:08:00,2.79778,2.79962,2.7959,2.79777,6500000.0
2007-09-03 06:09:00,2.79866,2.79885,2.79444,2.79444,7750000.0
2007-09-03 06:10:00,2.7997,2.80032,2.796,2.79723,9250000.0
2007-09-03 06:11:00,2.79864,2.80219,2.79626,2.79855,11000000.0
2007-09-03 06:12:00,2.79877,2.80047,2.79728,2.79805,8000000.0
2007-09-03 06:13:00,2.7999,2.7999,2.79962,2.79962,4250000.0
2007-09-03 06:15:00,2.79659,2.80044,2.79659,2.80036,6000000.0
2007-09-03 06:16:00,2.79875,2.79992,2.79737,2.79975,10750000.0
2007-09-03 06:17:00,2.79817,2.79817,2.79583,2.79596,5500000.0
2007-09-03 06:18:00,2.80053,2.80053,2.79633,2.79992,9000000.0
2007-09-03 06:20:00,2.79878,2.80009,2.79565,2.79565,10380000.0
2007-09-03 06:21:00,2.7963,2.79907,2.7963,2.7977,7750000.0
2007-09-03 06:22:00,2.79819,2.79819,2.79601,2.7969,8000000.0
2007-09-03 06:23:00,2.79869,2.80038,2.79823,2.79823,10750000.0
2007-09-03 06:24:00,2.79886,2.80041,2.79668,2.79992,8250000.0
2007-09-03 06:25:00,2.79807,2.80043,2.79787,2.80032,8750000.0
2007-09-03 06:26:00,2.79777,2.79993,2.79777,2.79993,6010000.0
2007-09-03 06:28:00,2.79688,2.79992,2.79643,2.79713,8750000.0
2007-09-03 06:29:00,2.79678,2.79913,2.79501,2.79789,7130000.0
2007-09-03 06:30:00,2.79788,2.80058,2.79602,2.797,8630000.0
2007-09-03 06:31:00,2.79881,2.79911,2.79455,2.79747,8380000.0
2007-09-03 06:32:00,2.79884,2.79897,2.79793,2.79793,7000000.0
2007-09-03 06:33:00,2.8007,2.80152,2.79899,2.80008,6000000.0
2007-09-03 06:34:00,2.79769,2.80039,2.79522,2.80007,8500000.0
2007-09-03 06:36:00,2.79891,2.79914,2.7957,2.7957,6500000.0
2007-09-03 06:37:00,2.79831,2.80106,2.79523,2.80076,13250000.0
2007-09-03 06:38:00,2.79734,2.80058,2.79672,2.7969,11500000.0
2007-09-03 06:39:00,2.8003,2.80054,2.79528,2.79985,10250000.0
2007-09-03 06:40:00,2.79691,2.7998,2.79691,2.7998,4000000.0
2007-09-03 06:41:00,2.79934,2.80049,2.79707,2.79821,10250000.0
2007-09-03 06:42:00,2.79693,2.80039,2.79688,2.79971,13000000.0
2007-09-03 06:43:00,2.79681,2.80015,2.79675,2.79675,8750000.0
2007-09-03 06:44:00,2.79607,2.79982,2.79532,2.79982,13250000.0
2007-09-03 06:46:00,2.79824,2.80056,2.79471,2.79471,9000000.0
2007-09-03 06:47:00,2.79578,2.80014,2.79578,2.79948,5760000.0
2007-09-03 06:48:00,2.79962,2.8003,2.79758,2.79896,7250000.0
2007-09-03 06:49:00,2.8,2.80079,2.79581,2.80035,6250000.0
2007-09-03 06:50:00,2.79834,2.80135,2.79715,2.7983,10380000.0
2007-09-03 06:51:00,2.80031,2.80034,2.79848,2.79998,10630000.0
2007-09-03 06:52:00,2.80072,2.80072,2.79827,2.80028,5500000.0
2007-09-03 06:53:00,2.79698,2.80149,2.79698,2.7992,7000000.0
2007-09-03 06:54:00,2.79848,2.80032,2.79848,2.8003,5880000.0
2007-09-03 06:55:00,2.79817,2.80068,2.79776,2.79994,6500000.0
2007-09-03 06:56:00,2.79987,2.80074,2.79876,2.80028,8000000.0
2007-09-03 06:57:00,2.79728,2.80112,2.79728,2.79862,11380000.0
2007-09-03 06:59:00,2.79818,2.80048,2.79682,2.79897,7000000.0
2007-09-03 07:00:00,2.80013,2.80092,2.79592,2.80019,8140000.0
2007-09-03 07:01:00,2.79979,2.80046,2.79818,2.79818,5380000.0
2007-09-03 07:02:00,2.80029,2.80092,2.79712,2.79966,6510000.0
2007-09-03 07:03:00,2.79942,2.80173,2.79804,2.79906,6130000.0
2007-09-03 07:04:00,2.80021,2.80022,2.79843,2.80022,8500000.0
2007-09-03 07:05:00,2.79942,2.80093,2.79819,2.80051,8130000.0
2007-09-03 07:06:00,2.80172,2.80172,2.79802,2.80019,10380000.0
2007-09-03 07:07:00,2.79863,2.79998,2.79328,2.79998,5630000.0
2007-09-03 07:09:00,2.79919,2.80082,2.79679,2.79701,14750000.0
2007-09-03 07:10:00,2.80142,2.80142,2.79772,2.79773,12250000.0
2007-09-03 07:11:00,2.79851,2.8014,2.79851,2.8006,7000000.0
2007-09-03 07:12:00,2.7976,2.80098,2.79736,2.79902,10000000.0
2007-09-03 07:13:00,2.79875,2.80042,2.79629,2.79629,6130000.0
2007-09-03 07:14:00,2.79968,2.80068,2.79727,2.79824,10010000.0
2007-09-03 07:15:00,2.7988,2.80077,2.79617,2.79952,11500000.0
2007-09-03 07:16:00,2.79882,2.80081,2.79857,2.80036,5750000.0
2007-09-03 07:17:00,2.80062,2.80079,2.79614,2.79696,10250000.0
2007-09-03 07:18:00,2.79788,2.7999,2.79515,2.79965,6500000.0
2007-09-03 07:19:00,2.79773,2.79997,2.79532,2.79778,9500000.0
2007-09-03 07:20:00,2.79598,2.80019,2.79598,2.79612,5880000.0
2007-09-03 07:21:00,2.79728,2.79988,2.79728,2.79985,13750000.0
2007-09-03 07:22:00,2.79798,2.80072,2.79672,2.80072,10000000.0
2007-09-03 07:23:00,2.80052,2.80103,2.79868,2.79947,6880000.0
2007-09-03 07:24:00,2.79665,2.79749,2.79512,2.79731,5500000.0
2007-09-03 07:25:00,2.79839,2.79839,2.79453,2.79453,7000000.0
2007-09-03 07:26:00,2.79122,2.7965,2.79122,2.79584,9380000.0
2007-09-03 07:27:00,2.79482,2.79703,2.79076,2.79679,6500000.0
2007-09-03 07:28:00,2.79343,2.79675,2.79343,2.79517,7250000.0
2007-09-03 07:29:00,2.79695,2.79722,2.7928,2.79568,13750000.0
2007-09-03 07:30:00,2.79239,2.79671,2.79092,2.79534,10500000.0
2007-09-03 07:32:00,2.79386,2.79679,2.79127,2.79629,6500000.0
2007-09-03 07:33:00,2.79246,2.79954,2.79231,2.79739,10250000.0
2007-09-03 07:34:00,2.80072,2.80072,2.79871,2.80043,11000000.0
2007-09-03 07:35:00,2.79388,2.79683,2.79388,2.79621,10500000.0
2007-09-03 07:36:00,2.79238,2.79613,2.79238,2.79593,11130000.0
2007-09-03 07:37:00,2.79489,2.7987,2.79489,2.79742,5630000.0
2007-09-03 07:38:00,2.80055,2.80058,2.79604,2.80028,10000000.0
2007-09-03 07:39:00,2.79731,2.79916,2.7929,2.7947,10250000.0
2007-09-03 07:40:00,2.79834,2.79979,2.79735,2.79979,6500000.0
2007-09-03 07:41:00,2.79813,2.80022,2.79441,2.79441,5250000.0
2007-09-03 07:42:00,2.79778,2.80077,2.79605,2.80006,8380000.0
2007-09-03 07:43:00,2.79792,2.79795,2.79357,2.79357,9000000.0
2007-09-03 07:44:00,2.79692,2.79985,2.79692,2.79811,8500000.0
2007-09-03 07:45:00,2.79572,2.79888,2.79363,2.79714,7500000.0
2007-09-03 07:46:00,2.79689,2.79859,2.79393,2.79393,7500000.0
2007-09-03 07:47:00,2.79912,2.79934,2.79434,2.79934,6500000.0
2007-09-03 07:48:00,2.79906,2.79906,2.79488,2.79488,5500000.0
2007-09-03 07:49:00,2.79415,2.79878,2.79415,2.79878,5500000.0
2007-09-03 07:50:00,2.79751,2.79762,2.79378,2.79501,5260000.0
2007-09-03 07:51:00,2.79137,2.79565,2.79093,2.79093,7750000.0
2007-09-03 07:52:00,2.79647,2.79661,2.79144,2.7936,9880000.0
2007-09-03 07:53:00,2.79199,2.79504,2.79038,2.79038,11750000.0
2007-09-03 07:54:00,2.79359,2.79563,2.792,2.79548,9000000.0
2007-09-03 07:55:00,2.79543,2.79704,2.79498,2.79704,5750000.0
2007-09-03 07:56:00,2.79755,2.79799,2.79335,2.79457,9250000.0
2007-09-03 07:57:00,2.79425,2.79632,2.7921,2.79459,7500000.0
2007-09-03 07:58:00,2.79747,2.79827,2.79351,2.79351,8500000.0
2007-09-03 07:59:00,2.79538,2.797,2.79529,2.79586,9880000.0
2007-09-03 08:00:00,2.79654,2.79703,2.79402,2.79624,5750000.0
2007-09-03 08:01:00,2.79432,2.7979,2.79432,2.79705,7500000.0
2007-09-03 08:02:00,2.79282,2.79851,2.78942,2.79851,15130000.0
2007-09-03 08:03:00,2.7976,2.7976,2.79358,2.79676,4000000.0
2007-09-03 08:04:00,2.79618,2.79753,2.79481,2.79531,11130000.0
2007-09-03 08:05:00,2.79277,2.79798,2.79277,2.79516,8750000.0
2007-09-03 08:06:00,2.79632,2.79714,2.79476,2.79647,6250000.0
2007-09-03 08:07:00,2.7963,2.79682,2.79172,2.79289,7500000.0
2007-09-03 08:08:00,2.79523,2.79797,2.79211,2.79797,7380000.0
2007-09-03 08:09:00,2.79617,2.79807,2.79212,2.79507,12750000.0
2007-09-03 08:10:00,2.79545,2.79749,2.79488,2.79508,6000000.0
2007-09-03 08:11:00,2.79653,2.7973,2.79399,2.79635,6500000.0
2007-09-03 08:12:00,2.79706,2.79835,2.7948,2.79779,7000000.0
2007-09-03 08:13:00,2.79881,2.79917,2.79607,2.79833,5880000.0
2007-09-03 08:14:00,2.79787,2.79787,2.79343,2.79723,8880000.0
2007-09-03 08:15:00,2.79859,2.79876,2.79487,2.79873,7010000.0
2007-09-03 08:16:00,2.79661,2.79788,2.79612,2.79612,6130000.0
2007-09-03 08:17:00,2.79586,2.79802,2.79502,2.79802,7250000.0
2007-09-03 08:18:00,2.79529,2.79758,2.79187,2.79758,9380000.0
2007-09-03 08:19:00,2.79583,2.79768,2.795,2.79767,10250000.0
2007-09-03 08:20:00,2.79489,2.79771,2.79392,2.79771,8500000.0
2007-09-03 08:21:00,2.79279,2.79713,2.79279,2.79713,7500000.0
2007-09-03 08:22:00,2.79786,2.79786,2.79233,2.79578,10000000.0
2007-09-03 08:23:00,2.79546,2.7959,2.79406,2.79489,6000000.0
2007-09-03 08:24:00,2.79531,2.7967,2.79298,2.79627,9000000.0
2007-09-03 08:25:00,2.79534,2.79799,2.79469,2.7966,11500000.0
2007-09-03 08:26:00,2.79392,2.7965,2.79148,2.79632,7380000.0
2007-09-03 08:27:00,2.79662,2.79729,2.79255,2.79729,9250000.0
2007-09-03 08:28:00,2.79538,2.79642,2.79281,2.79595,7000000.0
2007-09-03 08:29:00,2.79679,2.79771,2.79302,2.79302,6000000.0
2007-09-03 08:30:00,2.79656,2.79692,2.79363,2.79486,14130000.0
2007-09-03 08:31:00,2.7927,2.7979,2.79147,2.79443,6000000.0
2007-09-03 08:32:00,2.79473,2.79584,2.78937,2.78937,7880000.0
2007-09-03 08:33:00,2.79566,2.79612,2.7929,2.7929,7130000.0
2007-09-03 08:34:00,2.79597,2.79613,2.79117,2.79613,5500000.0
2007-09-03 08:35:00,2.79331,2.79786,2.79052,2.79786,7000000.0
2007-09-03 08:36:00,2.79553,2.79704,2.79414,2.79528,10250000.0
2007-09-03 08:37:00,2.79751,2.79751,2.79252,2.79491,7750000.0
2007-09-03 08:38:00,2.7947,2.79709,2.78961,2.79593,6750000.0
2007-09-03 08:39:00,2.79537,2.79768,2.79215,2.79535,10500000.0
2007-09-03 08:40:00,2.79248,2.79791,2.79248,2.79419,8130000.0
2007-09-03 08:41:00,2.7904,2.79795,2.7904,2.79558,12630000.0
2007-09-03 08:42:00,2.79733,2.7982,2.79467,2.7966,9250000.0
2007-09-03 08:43:00,2.79281,2.79821,2.79281,2.79622,14880000.0
2007-09-03 08:44:00,2.79401,2.79823,2.79145,2.7977,11000000.0
2007-09-03 08:45:00,2.79592,2.79845,2.79381,2.79571,8000000.0
2007-09-03 08:46:00,2.79717,2.79756,2.79205,2.79465,5500000.0
2007-09-03 08:47:00,2.79591,2.79757,2.79331,2.79757,6380000.0
2007-09-03 08:48:00,2.79394,2.79776,2.79394,2.79709,14500000.0
2007-09-03 08:49:00,2.79764,2.79764,2.79432,2.79443,5130000.0
2007-09-03 08:50:00,2.79383,2.79812,2.79321,2.79812,6500000.0
2007-09-03 08:51:00,2.79442,2.7971,2.7932,2.79558,12250000.0
2007-09-03 08:52:00,2.79392,2.79754,2.79087,2.79442,7380000.0
2007-09-03 08:53:00,2.79735,2.79735,2.7922,2.7922,11750000.0
2007-09-03 08:54:00,2.79773,2.79773,2.79219,2.79526,11500000.0
2007-09-03 08:55:00,2.79322,2.79669,2.79196,2.7952,5500000.0
2007-09-03 08:56:00,2.797,2.79717,2.79266,2.79352,7500000.0
2007-09-03 08:57:00,2.78935,2.79623,2.78935,2.79574,14750000.0
2007-09-03 08:58:00,2.79617,2.79641,2.7916,2.79641,6750000.0
2007-09-03 08:59:00,2.79495,2.7968,2.79209,2.79562,13750000.0
2007-09-03 09:00:00,2.79744,2.79744,2.79138,2.79309,5510000.0
2007-09-03 09:01:00,2.79477,2.79749,2.79191,2.79445,10250000.0
2007-09-03 09:02:00,2.79568,2.79763,2.79199,2.79667,8000000.0
2007-09-03 09:03:00,2.79298,2.79713,2.79298,2.79465,13000000.0
2007-09-03 09:04:00,2.79047,2.79794,2.79047,2.79794,6000000.0
2007-09-03 09:05:00,2.79592,2.79774,2.79444,2.79478,16750000.0
2007-09-03 09:06:00,2.79537,2.79786,2.79285,2.79786,10500000.0
2007-09-03 09:07:00,2.79483,2.79728,2.79167,2.79677,5750000.0
2007-09-03 09:08:00,2.79477,2.79747,2.79453,2.79646,9380000.0
2007-09-03 09:09:00,2.79489,2.79812,2.79307,2.79676,9250000.0
2007-09-03 09:10:00,2.7963,2.79802,2.79437,2.79477,11630000.0
2007-09-03 09:11:00,2.79189,2.79605,2.79128,2.79422,6500000.0
2007-09-03 09:12:00,2.79652,2.79885,2.79404,2.79708,7880000.0
2007-09-03 09:13:00,2.79649,2.798,2.79068,2.7952,10000000.0
2007-09-03 09:14:00,2.79783,2.79841,2.79321,2.79841,7630000.0
2007-09-03 09:15:00,2.79568,2.79824,2.79211,2.79484,13260000.0
2007-09-03 09:16:00,2.79625,2.79837,2.79165,2.79791,13750000.0
2007-09-03 09:17:00,2.79665,2.79728,2.79265,2.79592,7750000.0
2007-09-03 09:18:00,2.79299,2.7977,2.79242,2.7977,10750000.0
2007-09-03 09:19:00,2.79727,2.79783,2.79236,2.79762,5500000.0
2007-09-03 09:20:00,2.79469,2.79927,2.79469,2.79778,12000000.0
2007-09-03 09:21:00,2.79465,2.79775,2.79134,2.79488,10250000.0
2007-09-03 09:22:00,2.7933,2.79733,2.7933,2.79614,8500000.0
2007-09-03 09:23:00,2.79589,2.79858,2.79419,2.79858,9260000.0
2007-09-03 09:24:00,2.79683,2.79886,2.79404,2.79838,5250000.0
2007-09-03 09:25:00,2.79831,2.79863,2.79371,2.79726,12750000.0
2007-09-03 09:26:00,2.79858,2.7993,2.7955,2.79923,8250000.0
2007-09-03 09:27:00,2.79904,2.79979,2.79421,2.79902,11500000.0
2007-09-03 09:28:00,2.7976,2.79916,2.79645,2.79916,7250000.0
2007-09-03 09:29:00,2.79637,2.79973,2.79417,2.79746,14130000.0
2007-09-03 09:30:00,2.79692,2.79872,2.79516,2.79516,5500000.0
2007-09-03 09:31:00,2.80019,2.8006,2.79493,2.79996,6250000.0
2007-09-03 09:32:00,2.7975,2.80098,2.79524,2.79998,6250000.0
2007-09-03 09:33:00,2.80074,2.80086,2.79466,2.79888,7380000.0
2007-09-03 09:34:00,2.8009,2.8009,2.79746,2.79773,7500000.0
2007-09-03 09:35:00,2.7996,2.80125,2.79464,2.79698,13630000.0
2007-09-03 09:36:00,2.801,2.801,2.79673,2.80019,7250000.0
2007-09-03 09:37:00,2.79934,2.79934,2.79213,2.79319,9000000.0
2007-09-03 09:38:00,2.79666,2.79991,2.79666,2.79968,5750000.0
2007-09-03 09:39:00,2.79425,2.79932,2.79425,2.79434,8750000.0
2007-09-03 09:40:00,2.79809,2.79993,2.79527,2.79527,6000000.0
2007-09-03 09:41:00,2.79634,2.79958,2.79421,2.79664,12130000.0
2007-09-03 09:42:00,2.79515,2.80077,2.79515,2.79673,18630000.0
2007-09-03 09:43:00,2.79415,2.79918,2.79415,2.79918,9000000.0
2007-09-03 09:44:00,2.79679,2.79927,2.79581,2.79787,10630000.0
2007-09-03 09:45:00,2.79954,2.79954,2.79653,2.7991,10250000.0
2007-09-03 09:46:00,2.80011,2.80011,2.79654,2.7991,7500000.0
2007-09-03 09:47:00,2.79786,2.79958,2.79571,2.79721,6750000.0
2007-09-03 09:48:00,2.7961,2.79857,2.79312,2.79767,6750000.0
2007-09-03 09:49:00,2.79655,2.79933,2.79508,2.79707,8500000.0
2007-09-03 09:50:00,2.79754,2.79857,2.79499,2.79857,10000000.0
2007-09-03 09:51:00,2.79499,2.79823,2.79318,2.79823,6250000.0
2007-09-03 09:52:00,2.79829,2.79845,2.7932,2.79683,9130000.0
2007-09-03 09:53:00,2.79732,2.79783,2.79314,2.79783,12250000.0
2007-09-03 09:54:00,2.7948,2.79764,2.79329,2.79457,8880000.0
2007-09-03 09:55:00,2.7976,2.79766,2.79463,2.79766,5750000.0
2007-09-03 09:56:00,2.7973,2.7973,2.79282,2.7963,5250000.0
2007-09-03 09:57:00,2.79735,2.79789,2.79433,2.79789,12880000.0
2007-09-03 09:58:00,2.79352,2.79724,2.79352,2.79724,12260000.0
2007-09-03 09:59:00,2.79679,2.79686,2.79107,2.79686,11250000.0
2007-09-03 10:00:00,2.79534,2.79718,2.79332,2.79704,6000000.0
2007-09-03 10:01:00,2.79391,2.79628,2.79103,2.79628,6000000.0
2007-09-03 10:02:00,2.7911,2.79514,2.78859,2.78945,6250000.0
2007-09-03 10:03:00,2.79649,2.79687,2.79205,2.79312,11500000.0
2007-09-03 10:04:00,2.79417,2.79469,2.79278,2.79336,5750000.0
2007-09-03 10:05:00,2.79606,2.79606,2.79149,2.79149,10250000.0
2007-09-03 10:06:00,2.79554,2.79654,2.79219,2.79635,10130000.0
2007-09-03 10:07:00,2.79335,2.7963,2.79215,2.7963,5500000.0
2007-09-03 10:08:00,2.7914,2.79616,2.7914,2.79368,10010000.0
2007-09-03 10:09:00,2.79298,2.79605,2.79109,2.7922,7250000.0
2007-09-03 10:10:00,2.79451,2.79612,2.79099,2.79235,10750000.0
2007-09-03 10:11:00,2.79098,2.79557,2.79098,2.79523,6750000.0
2007-09-03 10:12:00,2.7905,2.79623,2.7905,2.79623,6000000.0
2007-09-03 10:13:00,2.79071,2.79552,2.79071,2.79327,14000000.0
2007-09-03 10:14:00,2.79353,2.79683,2.79302,2.79679,6500000.0
2007-09-03 10:15:00,2.79489,2.79592,2.79383,2.79592,6500000.0
2007-09-03 10:16:00,2.79398,2.79687,2.79363,2.79687,7750000.0
2007-09-03 10:17:00,2.79594,2.79736,2.79586,2.797,11010000.0
2007-09-03 10:18:00,2.79602,2.79781,2.79436,2.79642,10750000.0
2007-09-03 10:19:00,2.79372,2.79775,2.79372,2.79775,8000000.0
2007-09-03 10:20:00,2.79636,2.7973,2.79543,2.79705,8250000.0
2007-09-03 10:21:00,2.795,2.79743,2.79305,2.79434,8750000.0
2007-09-03 10:22:00,2.79386,2.79839,2.79216,2.79816,9880000.0
2007-09-03 10:23:00,2.79666,2.79742,2.79248,2.79742,6250000.0
2007-09-03 10:24:00,2.79603,2.79739,2.79349,2.79349,7000000.0
2007-09-03 10:25:00,2.79517,2.79858,2.79272,2.79858,9000000.0
2007-09-03 10:26:00,2.79718,2.79779,2.79392,2.79732,8750000.0
2007-09-03 10:27:00,2.79371,2.79666,2.79323,2.79323,7630000.0
2007-09-03 10:28:00,2.7977,2.7977,2.79494,2.79649,6000000.0
2007-09-03 10:29:00,2.79431,2.79741,2.79431,2.79647,7750000.0
2007-09-03 10:30:00,2.79844,2.79844,2.79479,2.79479,8250000.0
2007-09-03 10:31:00,2.797,2.797,2.7944,2.7944,9000000.0
2007-09-03 10:32:00,2.79531,2.79598,2.79172,2.79407,10000000.0
2007-09-03 10:33:00,2.79797,2.79818,2.79449,2.79629,6500000.0
2007-09-03 10:34:00,2.79708,2.79767,2.79549,2.79699,7750000.0
2007-09-03 10:35:00,2.7984,2.7984,2.79138,2.79138,8000000.0
2007-09-03 10:36:00,2.79733,2.79733,2.79405,2.79409,11000000.0
2007-09-03 10:37:00,2.79664,2.79669,2.79428,2.79582,9380000.0
2007-09-03 10:38:00,2.79719,2.79741,2.79369,2.7951,8500000.0
2007-09-03 10:39:00,2.79731,2.79753,2.79379,2.79573,10380000.0
2007-09-03 10:40:00,2.79662,2.7969,2.79486,2.79665,11130000.0
2007-09-03 10:41:00,2.79701,2.79701,2.79335,2.79368,7500000.0
2007-09-03 10:42:00,2.79509,2.79774,2.79509,2.79774,7000000.0
2007-09-03 10:43:00,2.79759,2.79759,2.79382,2.79707,7000000.0
2007-09-03 10:44:00,2.79625,2.79625,2.79188,2.79188,11250000.0
2007-09-03 10:45:00,2.79472,2.79512,2.79105,2.79433,6250000.0
2007-09-03 10:46:00,2.79523,2.79523,2.79298,2.79462,7380000.0
2007-09-03 10:47:00,2.79758,2.79758,2.793,2.79392,5500000.0
2007-09-03 10:48:00,2.79581,2.79683,2.79358,2.79649,7000000.0
2007-09-03 10:49:00,2.79635,2.79692,2.79213,2.79213,8630000.0
2007-09-03 10:50:00,2.79747,2.79747,2.79479,2.79626,6000000.0
2007-09-03 10:51:00,2.79331,2.79641,2.79261,2.79261,10500000.0
2007-09-03 10:52:00,2.79683,2.79683,2.79287,2.79361,10750000.0
2007-09-03 10:53:00,2.79367,2.79644,2.79044,2.79491,9380000.0
2007-09-03 10:54:00,2.79622,2.79622,2.79148,2.79337,8750000.0
2007-09-03 10:55:00,2.79606,2.79606,2.7924,2.79534,6250000.0
2007-09-03 10:56:00,2.79608,2.79608,2.79206,2.7927,7890000.0
2007-09-03 10:57:00,2.79162,2.79598,2.79162,2.79339,8750000.0
2007-09-03 10:58:00,2.79407,2.7952,2.78923,2.79239,8880000.0
2007-09-03 10:59:00,2.79378,2.79557,2.78994,2.79251,7500000.0
2007-09-03 11:00:00,2.79449,2.79649,2.7917,2.79649,12750000.0
2007-09-03 11:01:00,2.79631,2.79631,2.79176,2.79413,10750000.0
2007-09-03 11:02:00,2.79344,2.796,2.79294,2.79423,6380000.0
2007-09-03 11:03:00,2.79653,2.79666,2.79384,2.79566,8000000.0
2007-09-03 11:04:00,2.79327,2.79643,2.79327,2.79603,8500000.0
2007-09-03 11:05:00,2.79395,2.79532,2.79048,2.79495,8750000.0
2007-09-03 11:06:00,2.79342,2.79674,2.79342,2.79627,6880000.0
2007-09-03 11:07:00,2.79684,2.79684,2.78893,2.78893,7500000.0
2007-09-03 11:08:00,2.79624,2.79656,2.79254,2.79456,6750000.0
2007-09-03 11:09:00,2.79413,2.79413,2.79012,2.79368,7250000.0
2007-09-03 11:10:00,2.79633,2.79633,2.79219,2.79529,11750000.0
2007-09-03 11:11:00,2.79681,2.79689,2.79001,2.79313,6250000.0
2007-09-03 11:12:00,2.79566,2.79566,2.79129,2.79282,7500000.0
2007-09-03 11:13:00,2.79664,2.79664,2.79186,2.79406,10250000.0
2007-09-03 11:14:00,2.79327,2.79697,2.79314,2.79697,9250000.0
2007-09-03 11:15:00,2.79396,2.79617,2.79376,2.79431,9750000.0
2007-09-03 11:16:00,2.7944,2.79605,2.79319,2.79401,7000000.0
2007-09-03 11:17:00,2.79222,2.79406,2.78813,2.79113,8630000.0
2007-09-03 11:18:00,2.79166,2.79601,2.79102,2.79262,8750000.0
2007-09-03 11:19:00,2.79376,2.79407,2.78898,2.79152,9130000.0
2007-09-03 11:20:00,2.79456,2.79479,2.78977,2.79093,6500000.0
2007-09-03 11:21:00,2.79455,2.79455,2.7891,2.79357,9500000.0
2007-09-03 11:22:00,2.79374,2.79374,2.78889,2.78914,6250000.0
2007-09-03 11:23:00,2.79196,2.79296,2.78824,2.792,11250000.0
2007-09-03 11:24:00,2.79243,2.79311,2.79179,2.79245,8500000.0
2007-09-03 11:25:00,2.79326,2.79326,2.78872,2.79212,11500000.0
2007-09-03 11:26:00,2.7902,2.79316,2.78818,2.79059,9880000.0
2007-09-03 11:27:00,2.79127,2.79378,2.79099,2.79358,8880000.0
2007-09-03 11:28:00,2.793,2.793,2.78857,2.79079,8000000.0
2007-09-03 11:29:00,2.79258,2.79258,2.78732,2.79236,8000000.0
2007-09-03 11:30:00,2.79116,2.79285,2.79036,2.79256,6750000.0
2007-09-03 11:31:00,2.79284,2.79284,2.78764,2.79272,11250000.0
2007-09-03 11:32:00,2.79308,2.79308,2.78746,2.79132,11260000.0
2007-09-03 11:33:00,2.7911,2.7928,2.78887,2.78957,9130000.0
2007-09-03 11:34:00,2.7918,2.79241,2.78964,2.79154,10130000.0
2007-09-03 11:35:00,2.7889,2.7927,2.7865,2.7911,11500000.0
2007-09-03 11:36:00,2.79245,2.79352,2.79016,2.79139,7500000.0
2007-09-03 11:37:00,2.78922,2.79188,2.78752,2.79127,7250000.0
2007-09-03 11:38:00,2.78883,2.79225,2.78665,2.79225,7750000.0
2007-09-03 11:39:00,2.79408,2.79423,2.7895,2.79278,8630000.0
2007-09-03 11:40:00,2.78956,2.79332,2.78956,2.79261,13130000.0
2007-09-03 11:41:00,2.79216,2.79398,2.79099,2.79361,8750000.0
2007-09-03 11:42:00,2.7924,2.79242,2.78884,2.79167,6250000.0
2007-09-03 11:43:00,2.79099,2.79201,2.78782,2.79143,9500000.0
2007-09-03 11:44:00,2.79282,2.79282,2.78844,2.79089,7500000.0
2007-09-03 11:45:00,2.78949,2.79213,2.78949,2.7905,8000000.0
2007-09-03 11:46:00,2.79153,2.7935,2.79058,2.7935,5500000.0
2007-09-03 11:47:00,2.79064,2.79294,2.78643,2.79203,9250000.0
2007-09-03 11:48:00,2.79099,2.79309,2.78883,2.78981,10130000.0
2007-09-03 11:49:00,2.79362,2.79438,2.78901,2.79438,9500000.0
2007-09-03 11:50:00,2.79334,2.7948,2.79259,2.7946,7250000.0
2007-09-03 11:51:00,2.79376,2.79376,2.7913,2.7913,4880000.0
2007-09-03 11:52:00,2.79448,2.79448,2.79147,2.79363,10250000.0
2007-09-03 11:53:00,2.79139,2.79451,2.79118,2.79403,5500000.0
2007-09-03 11:54:00,2.79071,2.79632,2.79006,2.79467,10250000.0
2007-09-03 11:55:00,2.79302,2.79386,2.7893,2.79097,6500000.0
2007-09-03 11:56:00,2.79146,2.79305,2.79022,2.79233,6880000.0
2007-09-03 11:57:00,2.78861,2.79327,2.78861,2.79294,6750000.0
2007-09-03 11:58:00,2.78954,2.79341,2.78941,2.79102,10500000.0
2007-09-03 11:59:00,2.79288,2.79407,2.79056,2.7919,8750000.0
2007-09-03 12:00:00,2.79261,2.79329,2.78834,2.79181,10000000.0
2007-09-03 12:01:00,2.78907,2.79268,2.78907,2.79115,8750000.0
2007-09-03 12:02:00,2.78934,2.79348,2.78934,2.7929,9380000.0
2007-09-03 12:03:00,2.79242,2.79407,2.78956,2.79215,6000000.0
2007-09-03 12:04:00,2.79045,2.79388,2.79024,2.79388,6250000.0
2007-09-03 12:05:00,2.79161,2.79417,2.78492,2.79007,10000000.0
2007-09-03 12:06:00,2.79372,2.7942,2.79004,2.79393,9630000.0
2007-09-03 12:07:00,2.79291,2.79521,2.79067,2.79272,7000000.0
2007-09-03 12:08:00,2.79356,2.79384,2.78802,2.79146,9250000.0
2007-09-03 12:09:00,2.79381,2.79381,2.78865,2.7912,10750000.0
2007-09-03 12:10:00,2.79304,2.79312,2.78562,2.79296,8630000.0
2007-09-03 12:11:00,2.79462,2.79462,2.79072,2.79334,8880000.0
2007-09-03 12:12:00,2.79297,2.79467,2.79037,2.79467,8380000.0
2007-09-03 12:13:00,2.79328,2.79458,2.78951,2.79307,10260000.0
2007-09-03 12:14:00,2.7922,2.79446,2.79046,2.79426,11750000.0
2007-09-03 12:15:00,2.78929,2.79361,2.78929,2.79145,11250000.0
2007-09-03 12:16:00,2.79314,2.79314,2.78844,2.79034,6000000.0
2007-09-03 12:17:00,2.7937,2.7937,2.79109,2.79109,5250000.0
2007-09-03 12:18:00,2.78643,2.79416,2.78643,2.79085,7750000.0
2007-09-03 12:19:00,2.79393,2.79477,2.78845,2.79363,8250000.0
2007-09-03 12:20:00,2.79029,2.79316,2.7874,2.79096,7000000.0
2007-09-03 12:21:00,2.79257,2.79395,2.78842,2.79144,12500000.0
2007-09-03 12:22:00,2.79095,2.79425,2.79095,2.79386,6750000.0
2007-09-03 12:23:00,2.79203,2.79405,2.79027,2.79405,11000000.0
2007-09-03 12:24:00,2.78866,2.79345,2.78866,2.79247,6510000.0
2007-09-03 12:25:00,2.79311,2.7933,2.79154,2.79296,7250000.0
2007-09-03 12:26:00,2.79196,2.79321,2.79081,2.79148,10000000.0
2007-09-03 12:27:00,2.79281,2.79326,2.7892,2.79041,9250000.0
2007-09-03 12:28:00,2.79226,2.79435,2.79146,2.79146,9250000.0
2007-09-03 12:29:00,2.79096,2.7933,2.79096,2.79266,6000000.0
2007-09-03 12:30:00,2.79365,2.79365,2.78844,2.7901,8000000.0
2007-09-03 12:31:00,2.792,2.79243,2.79034,2.79171,5750000.0
2007-09-03 12:32:00,2.78953,2.7934,2.78802,2.79296,7500000.0
2007-09-03 12:33:00,2.791,2.79391,2.78875,2.79348,12250000.0
2007-09-03 12:34:00,2.79446,2.79446,2.78936,2.7911,9500000.0
2007-09-03 12:35:00,2.7937,2.79381,2.78928,2.7919,7750000.0
2007-09-03 12:36:00,2.79138,2.7917,2.78822,2.7917,6000000.0
2007-09-03 12:37:00,2.78908,2.79202,2.78765,2.79128,13000000.0
2007-09-03 12:38:00,2.79407,2.79423,2.78494,2.79009,11500000.0
2007-09-03 12:39:00,2.79388,2.79388,2.7883,2.79275,6000000.0
2007-09-03 12:40:00,2.7893,2.79366,2.7893,2.7931,7000000.0
2007-09-03 12:41:00,2.79247,2.79442,2.78993,2.79327,5500000.0
2007-09-03 12:42:00,2.7906,2.79444,2.78752,2.79444,11510000.0
2007-09-03 12:43:00,2.7917,2.79349,2.78955,2.78955,6750000.0
2007-09-03 12:44:00,2.79301,2.79447,2.79196,2.79442,9500000.0
2007-09-03 12:45:00,2.79006,2.79476,2.79006,2.79476,4880000.0
2007-09-03 12:46:00,2.79477,2.79477,2.79005,2.79114,9750000.0
2007-09-03 12:47:00,2.79209,2.79278,2.79033,2.79252,9510000.0
2007-09-03 12:49:00,2.79226,2.79414,2.79169,2.79182,8000000.0
2007-09-03 12:50:00,2.79393,2.79416,2.78886,2.79227,8750000.0
2007-09-03 12:51:00,2.79355,2.7951,2.78975,2.79287,12250000.0
2007-09-03 12:52:00,2.79169,2.79529,2.79031,2.7951,5750000.0
2007-09-03 12:53:00,2.7933,2.7954,2.7933,2.7954,8500000.0
2007-09-03 12:54:00,2.78918,2.79411,2.78918,2.79183,7630000.0
2007-09-03 12:55:00,2.79231,2.79472,2.78804,2.79472,8260000.0
2007-09-03 12:56:00,2.79326,2.7957,2.79083,2.7922,12380000.0
2007-09-03 12:57:00,2.79504,2.79652,2.79076,2.79475,10630000.0
2007-09-03 12:58:00,2.79143,2.79669,2.79143,2.79152,14000000.0
2007-09-03 12:59:00,2.79534,2.79746,2.79233,2.79335,11000000.0
2007-09-03 13:00:00,2.79752,2.79752,2.79436,2.79748,8750000.0
2007-09-03 13:01:00,2.79399,2.79774,2.79399,2.79578,8250000.0
2007-09-03 13:02:00,2.79822,2.79822,2.79279,2.79524,9750000.0
2007-09-03 13:03:00,2.79812,2.79812,2.79285,2.79706,11380000.0
2007-09-03 13:04:00,2.7973,2.79804,2.79273,2.79679,10250000.0
2007-09-03 13:05:00,2.79962,2.79962,2.79377,2.79752,10750000.0
2007-09-03 13:06:00,2.79582,2.79984,2.79582,2.79843,7380000.0
2007-09-03 13:07:00,2.79967,2.79988,2.79338,2.7965,8630000.0
2007-09-03 13:08:00,2.79803,2.79937,2.79647,2.79908,9880000.0
2007-09-03 13:09:00,2.79552,2.79947,2.79552,2.79733,9500000.0
2007-09-03 13:10:00,2.79623,2.79907,2.79445,2.79907,6250000.0
2007-09-03 13:11:00,2.79747,2.79944,2.79435,2.79695,11500000.0
2007-09-03 13:12:00,2.79801,2.79801,2.79356,2.79356,9500000.0
2007-09-03 13:13:00,2.79795,2.79951,2.79536,2.79536,11500000.0
2007-09-03 13:14:00,2.79821,2.79881,2.79441,2.79881,9250000.0
2007-09-03 13:15:00,2.79859,2.7987,2.79195,2.79303,8500000.0
2007-09-03 13:16:00,2.798,2.79817,2.79352,2.79664,10000000.0
2007-09-03 13:17:00,2.79523,2.79833,2.79523,2.79805,8130000.0
2007-09-03 13:18:00,2.79859,2.79859,2.79326,2.79513,6500000.0
2007-09-03 13:19:00,2.79683,2.79865,2.79473,2.79856,5880000.0
2007-09-03 13:20:00,2.79466,2.79869,2.79446,2.79869,5250000.0
2007-09-03 13:21:00,2.79728,2.79959,2.79368,2.79959,7380000.0
2007-09-03 13:22:00,2.79823,2.79989,2.79566,2.79989,8250000.0
2007-09-03 13:23:00,2.80016,2.80016,2.79506,2.79879,12880000.0
2007-09-03 13:24:00,2.80008,2.80041,2.79493,2.79801,13000000.0
2007-09-03 13:25:00,2.79889,2.79955,2.79658,2.7991,9250000.0
2007-09-03 13:26:00,2.79855,2.79988,2.79535,2.79988,7130000.0
2007-09-03 13:27:00,2.7982,2.79947,2.79715,2.79947,9750000.0
2007-09-03 13:28:00,2.79985,2.80061,2.79244,2.79786,8000000.0
2007-09-03 13:29:00,2.79586,2.79893,2.79512,2.79893,5750000.0
2007-09-03 13:30:00,2.79977,2.79977,2.79349,2.79889,11750000.0
2007-09-03 13:31:00,2.79787,2.80006,2.79266,2.79266,10250000.0
2007-09-03 13:32:00,2.79972,2.79972,2.79581,2.79854,7380000.0
2007-09-03 13:33:00,2.79757,2.79862,2.79324,2.79816,7500000.0
2007-09-03 13:34:00,2.79751,2.79985,2.79514,2.79985,7000000.0
2007-09-03 13:35:00,2.79676,2.79901,2.79369,2.79596,7500000.0
2007-09-03 13:36:00,2.79394,2.79901,2.79235,2.79901,10250000.0
2007-09-03 13:37:00,2.79654,2.79654,2.79292,2.79337,7500000.0
2007-09-03 13:38:00,2.79682,2.79682,2.79237,2.79655,6750000.0
2007-09-03 13:39:00,2.79941,2.80015,2.79611,2.79692,13250000.0
2007-09-03 13:40:00,2.79782,2.79835,2.79519,2.79604,7380000.0
2007-09-03 13:41:00,2.79873,2.79873,2.79517,2.79646,10010000.0
2007-09-03 13:42:00,2.79895,2.79895,2.79649,2.79826,4880000.0
2007-09-03 13:43:00,2.79558,2.79875,2.79545,2.79875,8250000.0
2007-09-03 13:44:00,2.798,2.79862,2.79568,2.79862,7750000.0
2007-09-03 13:45:00,2.79253,2.79882,2.79253,2.79556,11380000.0
2007-09-03 13:46:00,2.79875,2.79878,2.79474,2.79606,6250000.0
2007-09-03 13:47:00,2.79654,2.79835,2.7951,2.7951,8750000.0
2007-09-03 13:48:00,2.79699,2.79828,2.79381,2.79791,10380000.0
2007-09-03 13:49:00,2.79857,2.79857,2.79482,2.79549,5250000.0
2007-09-03 13:50:00,2.79654,2.79845,2.7938,2.79491,11630000.0
2007-09-03 13:51:00,2.79912,2.79912,2.79357,2.79597,9630000.0
2007-09-03 13:52:00,2.79833,2.79833,2.79432,2.79589,10380000.0
2007-09-03 13:53:00,2.79475,2.79753,2.79289,2.7965,6000000.0
2007-09-03 13:54:00,2.79516,2.79574,2.79342,2.79403,5500000.0
2007-09-03 13:55:00,2.79853,2.79875,2.79305,2.79305,11250000.0
2007-09-03 13:56:00,2.79658,2.79836,2.79144,2.79144,12000000.0
2007-09-03 13:57:00,2.79609,2.79836,2.79216,2.79216,9750000.0
2007-09-03 13:58:00,2.79601,2.7988,2.79575,2.79582,8500000.0
2007-09-03 13:59:00,2.7997,2.7997,2.79696,2.79746,7750000.0
2007-09-03 14:00:00,2.79374,2.79908,2.79374,2.79588,8000000.0
2007-09-03 14:01:00,2.79623,2.79859,2.79438,2.79755,12000000.0
2007-09-03 14:02:00,2.79779,2.79779,2.79597,2.7977,7380000.0
2007-09-03 14:03:00,2.79589,2.79589,2.79096,2.79096,6750000.0
2007-09-03 14:04:00,2.7982,2.79837,2.79345,2.79723,7750000.0
2007-09-03 14:05:00,2.79405,2.79757,2.79364,2.79483,9750000.0
2007-09-03 14:06:00,2.79461,2.79784,2.79394,2.79735,8500000.0
2007-09-03 14:07:00,2.79793,2.79793,2.79397,2.79423,7250000.0
2007-09-03 14:08:00,2.79477,2.79762,2.79327,2.79762,10250000.0
2007-09-03 14:09:00,2.79509,2.79732,2.79275,2.79275,5880000.0
2007-09-03 14:10:00,2.79767,2.7985,2.79186,2.79395,11880000.0
2007-09-03 14:11:00,2.7972,2.79728,2.79439,2.7971,5500000.0
2007-09-03 14:12:00,2.79709,2.7974,2.79138,2.79628,8500000.0
2007-09-03 14:13:00,2.79211,2.79684,2.79211,2.79403,7750000.0
2007-09-03 14:14:00,2.79751,2.79751,2.79505,2.79665,6500000.0
2007-09-03 14:15:00,2.79738,2.79795,2.7917,2.79755,12630000.0
2007-09-03 14:16:00,2.79765,2.79765,2.79427,2.7966,9750000.0
2007-09-03 14:17:00,2.79542,2.79685,2.79274,2.79685,9250000.0
2007-09-03 14:18:00,2.79756,2.79783,2.79357,2.79777,6750000.0
2007-09-03 14:19:00,2.79716,2.79841,2.79166,2.79483,11250000.0
2007-09-03 14:20:00,2.79868,2.79868,2.79014,2.79663,6250000.0
2007-09-03 14:21:00,2.79635,2.7978,2.79234,2.7978,12500000.0
2007-09-03 14:22:00,2.79345,2.79729,2.79345,2.79404,5250000.0
2007-09-03 14:23:00,2.79756,2.79826,2.79492,2.79492,8380000.0
2007-09-03 14:24:00,2.79875,2.79875,2.79484,2.79637,10250000.0
2007-09-03 14:25:00,2.79973,2.79973,2.7961,2.79647,11750000.0
2007-09-03 14:26:00,2.79913,2.79913,2.7939,2.79849,11630000.0
2007-09-03 14:27:00,2.79847,2.79852,2.79601,2.79601,6250000.0
2007-09-03 14:28:00,2.79904,2.79933,2.79428,2.79826,6000000.0
2007-09-03 14:29:00,2.79584,2.79942,2.79564,2.79942,6630000.0
2007-09-03 14:30:00,2.79609,2.79934,2.79609,2.79857,12500000.0
2007-09-03 14:31:00,2.79763,2.79906,2.79519,2.79519,8510000.0
2007-09-03 14:32:00,2.79812,2.79897,2.793,2.79897,10880000.0
2007-09-03 14:33:00,2.79878,2.79924,2.79617,2.79617,8130000.0
2007-09-03 14:34:00,2.79904,2.79922,2.79459,2.79862,10130000.0
2007-09-03 14:35:00,2.79592,2.79905,2.79592,2.79802,11500000.0
2007-09-03 14:36:00,2.79746,2.79768,2.79478,2.79768,14000000.0
2007-09-03 14:37:00,2.79613,2.79784,2.79283,2.79784,11630000.0
2007-09-03 14:38:00,2.79769,2.79781,2.794,2.794,6750000.0
2007-09-03 14:39:00,2.7978,2.79877,2.79532,2.79532,11000000.0
2007-09-03 14:40:00,2.79828,2.79828,2.79191,2.79818,7750000.0
2007-09-03 14:41:00,2.79711,2.79773,2.79299,2.7944,7250000.0
2007-09-03 14:42:00,2.7981,2.79837,2.79482,2.79837,12010000.0
2007-09-03 14:43:00,2.79529,2.79777,2.79312,2.79732,12250000.0
2007-09-03 14:44:00,2.79587,2.79881,2.79587,2.7976,6630000.0
2007-09-03 14:45:00,2.7948,2.79676,2.78979,2.78979,5250000.0
2007-09-03 14:46:00,2.79869,2.79894,2.79475,2.79721,8260000.0
2007-09-03 14:47:00,2.79882,2.79891,2.7947,2.79801,8000000.0
2007-09-03 14:48:00,2.7997,2.7997,2.79403,2.79752,13380000.0
2007-09-03 14:49:00,2.79927,2.79985,2.79458,2.79688,9500000.0
2007-09-03 14:50:00,2.79593,2.79809,2.7931,2.79809,7500000.0
2007-09-03 14:51:00,2.7993,2.7993,2.79691,2.79791,5630000.0
2007-09-03 14:52:00,2.79719,2.80056,2.7943,2.79733,10250000.0
2007-09-03 14:53:00,2.795,2.79914,2.795,2.79888,6000000.0
2007-09-03 14:54:00,2.79921,2.79921,2.79517,2.79539,8250000.0
2007-09-03 14:55:00,2.7959,2.79875,2.7959,2.79856,8000000.0
2007-09-03 14:56:00,2.79753,2.79877,2.79422,2.79422,9630000.0
2007-09-03 14:57:00,2.79813,2.79896,2.79387,2.79684,10380000.0
2007-09-03 14:58:00,2.79645,2.79851,2.79322,2.79539,8760000.0
2007-09-03 14:59:00,2.79491,2.79756,2.7949,2.79628,7630000.0
2007-09-03 15:00:00,2.79659,2.79861,2.79394,2.79764,11750000.0
2007-09-03 15:01:00,2.79775,2.79833,2.79327,2.7973,6000000.0
2007-09-03 15:02:00,2.79827,2.79893,2.79258,2.79316,8880000.0
2007-09-03 15:03:00,2.79857,2.79857,2.79328,2.79524,11880000.0
2007-09-03 15:04:00,2.7958,2.79781,2.79331,2.79383,9500000.0
2007-09-03 15:05:00,2.79733,2.79848,2.79308,2.79614,11750000.0
2007-09-03 15:06:00,2.79582,2.79696,2.79342,2.79575,10760000.0
2007-09-03 15:07:00,2.79402,2.79735,2.79056,2.79735,9000000.0
2007-09-03 15:08:00,2.79508,2.79758,2.7928,2.7928,10000000.0
2007-09-03 15:09:00,2.79784,2.79807,2.79468,2.79807,11000000.0
2007-09-03 15:10:00,2.79847,2.79852,2.79437,2.79806,8000000.0
2007-09-03 15:11:00,2.79693,2.79763,2.79216,2.79569,8130000.0
2007-09-03 15:12:00,2.79524,2.79524,2.79262,2.79431,5250000.0
2007-09-03 15:13:00,2.79788,2.79788,2.79542,2.79569,7000000.0
2007-09-03 15:14:00,2.79766,2.79766,2.79364,2.79635,14000000.0
2007-09-03 15:15:00,2.79444,2.79774,2.79098,2.79774,7000000.0
2007-09-03 15:16:00,2.79781,2.79787,2.79517,2.79707,14010000.0
2007-09-03 15:17:00,2.79776,2.79776,2.79403,2.79403,7750000.0
2007-09-03 15:18:00,2.79837,2.79837,2.79268,2.79482,7500000.0
2007-09-03 15:19:00,2.79847,2.79847,2.79172,2.79172,7750000.0
2007-09-03 15:20:00,2.79435,2.79687,2.79435,2.79557,9000000.0
2007-09-03 15:21:00,2.79416,2.79741,2.79311,2.79632,6750000.0
2007-09-03 15:22:00,2.7989,2.7989,2.79193,2.79805,9630000.0
2007-09-03 15:23:00,2.79707,2.79792,2.79392,2.79774,9380000.0
2007-09-03 15:24:00,2.79387,2.79795,2.79156,2.79795,11250000.0
2007-09-03 15:25:00,2.79766,2.79767,2.7921,2.79534,8630000.0
2007-09-03 15:26:00,2.79502,2.79629,2.79139,2.79502,8630000.0
2007-09-03 15:27:00,2.79273,2.79657,2.79143,2.79631,6750000.0
2007-09-03 15:28:00,2.79461,2.79618,2.79365,2.79365,6250000.0
2007-09-03 15:29:00,2.79458,2.7955,2.7919,2.7955,6000000.0
2007-09-03 15:30:00,2.79063,2.79631,2.79043,2.79206,11130000.0
2007-09-03 15:31:00,2.79532,2.79584,2.79237,2.79529,8750000.0
2007-09-03 15:32:00,2.79613,2.79678,2.79371,2.79371,7000000.0
2007-09-03 15:33:00,2.79566,2.79734,2.79251,2.7965,10000000.0
2007-09-03 15:34:00,2.79703,2.79703,2.79363,2.79514,8630000.0
2007-09-03 15:35:00,2.79448,2.79731,2.79329,2.79542,9380000.0
2007-09-03 15:36:00,2.79604,2.79718,2.792,2.79647,10250000.0
2007-09-03 15:37:00,2.79501,2.79705,2.79389,2.79705,8250000.0
2007-09-03 15:38:00,2.79195,2.7957,2.79195,2.79407,9630000.0
2007-09-03 15:39:00,2.79573,2.79583,2.79022,2.79334,7500000.0
2007-09-03 15:40:00,2.79455,2.79574,2.79361,2.79479,6750000.0
2007-09-03 15:41:00,2.79477,2.79582,2.7918,2.79359,12750000.0
2007-09-03 15:42:00,2.79279,2.79608,2.78955,2.78955,6500000.0
2007-09-03 15:43:00,2.79305,2.7962,2.7913,2.79417,11380000.0
2007-09-03 15:44:00,2.79639,2.79639,2.79174,2.79199,7750000.0
2007-09-03 15:45:00,2.79607,2.79607,2.79101,2.79537,9500000.0
2007-09-03 15:46:00,2.79463,2.79463,2.79083,2.79083,6510000.0
2007-09-03 15:47:00,2.79689,2.79689,2.79087,2.79455,8750000.0
2007-09-03 15:48:00,2.79436,2.79485,2.79098,2.79098,6500000.0
2007-09-03 15:49:00,2.79721,2.79721,2.78909,2.79674,8750000.0
2007-09-03 15:50:00,2.79489,2.79565,2.79164,2.79505,7750000.0
2007-09-03 15:51:00,2.79699,2.79699,2.79225,2.79468,6630000.0
2007-09-03 15:52:00,2.79688,2.79688,2.79288,2.79544,6250000.0
2007-09-03 15:53:00,2.79736,2.79736,2.79103,2.7971,9380000.0
2007-09-03 15:54:00,2.79638,2.79687,2.79207,2.79588,8250000.0
2007-09-03 15:55:00,2.79356,2.79615,2.7909,2.7957,8130000.0
2007-09-03 15:56:00,2.79549,2.79569,2.79126,2.79526,6000000.0
2007-09-03 15:57:00,2.79462,2.79602,2.79206,2.79602,8750000.0
2007-09-03 15:58:00,2.79462,2.79624,2.79235,2.79624,7000000.0
2007-09-03 15:59:00,2.79703,2.79703,2.79372,2.79467,11250000.0
2007-09-03 16:00:00,2.79684,2.79684,2.79396,2.79674,7500000.0
2007-09-03 16:01:00,2.79501,2.79756,2.79322,2.79665,6250000.0
2007-09-03 16:02:00,2.79571,2.79647,2.79117,2.79274,11130000.0
2007-09-03 16:03:00,2.79701,2.79701,2.79121,2.79664,7500000.0
2007-09-03 16:04:00,2.79653,2.79653,2.79362,2.79647,8380000.0
2007-09-03 16:05:00,2.79333,2.79619,2.79313,2.79313,12000000.0
2007-09-03 16:06:00,2.79592,2.79616,2.79154,2.79238,7380000.0
2007-09-03 16:07:00,2.79712,2.79712,2.79327,2.79645,9250000.0
2007-09-03 16:08:00,2.79479,2.79658,2.79194,2.79429,10000000.0
2007-09-03 16:09:00,2.79502,2.7965,2.79293,2.79303,9250000.0
2007-09-03 16:10:00,2.79521,2.79736,2.79169,2.7963,7750000.0
2007-09-03 16:11:00,2.79327,2.79693,2.79327,2.79693,7500000.0
2007-09-03 16:12:00,2.79613,2.79684,2.79334,2.79431,10500000.0
2007-09-03 16:13:00,2.79612,2.79616,2.79172,2.79616,7890000.0
2007-09-03 16:14:00,2.7964,2.79737,2.79329,2.79662,9500000.0
2007-09-03 16:15:00,2.79286,2.79665,2.79123,2.79617,7500000.0
2007-09-03 16:16:00,2.79463,2.79658,2.79228,2.79658,7000000.0
2007-09-03 16:17:00,2.79467,2.79696,2.79351,2.79373,13500000.0
2007-09-03 16:18:00,2.79296,2.79728,2.79088,2.79728,5250000.0
2007-09-03 16:19:00,2.79727,2.79733,2.79273,2.79395,10750000.0
2007-09-03 16:20:00,2.79508,2.79768,2.79194,2.79425,12250000.0
2007-09-03 16:21:00,2.79523,2.79655,2.79303,2.79449,5750000.0
2007-09-03 16:22:00,2.79284,2.79661,2.79284,2.79658,8000000.0
2007-09-03 16:23:00,2.79475,2.79609,2.79275,2.79566,7380000.0
2007-09-03 16:24:00,2.79524,2.79715,2.79297,2.79715,5630000.0
2007-09-03 16:25:00,2.79708,2.79708,2.79142,2.79142,6750000.0
2007-09-03 16:26:00,2.79527,2.79706,2.79436,2.79629,8130000.0
2007-09-03 16:27:00,2.79821,2.79821,2.7919,2.79436,7250000.0
2007-09-03 16:28:00,2.79638,2.79712,2.79325,2.79712,8500000.0
2007-09-03 16:29:00,2.79681,2.79689,2.79367,2.79568,6750000.0
2007-09-03 16:30:00,2.79703,2.79712,2.792,2.79409,10750000.0
2007-09-03 16:31:00,2.79623,2.79655,2.79218,2.79651,6750000.0
2007-09-03 16:32:00,2.79718,2.79718,2.79147,2.79685,7000000.0
2007-09-03 16:33:00,2.79544,2.79672,2.79397,2.79672,11380000.0
2007-09-03 16:34:00,2.79081,2.79695,2.79076,2.79483,13380000.0
2007-09-03 16:35:00,2.79658,2.79663,2.79108,2.79663,12250000.0
2007-09-03 16:36:00,2.79641,2.79745,2.79046,2.79587,10250000.0
2007-09-03 16:37:00,2.79756,2.79756,2.79442,2.79623,5750000.0
2007-09-03 16:38:00,2.79313,2.79673,2.78937,2.79433,13510000.0
2007-09-03 16:39:00,2.79384,2.79705,2.79134,2.79172,6750000.0
2007-09-03 16:40:00,2.79557,2.79771,2.79282,2.79771,7000000.0
2007-09-03 16:41:00,2.79646,2.79824,2.79508,2.79508,5630000.0
2007-09-03 16:42:00,2.79443,2.79725,2.79405,2.79493,6880000.0
2007-09-03 16:43:00,2.79757,2.79874,2.79521,2.79618,9760000.0
2007-09-03 16:44:00,2.79342,2.79803,2.79342,2.79773,8630000.0
2007-09-03 16:45:00,2.79618,2.79746,2.79503,2.79721,8000000.0
2007-09-03 16:46:00,2.79817,2.79817,2.79279,2.79706,7250000.0
2007-09-03 16:47:00,2.79727,2.79748,2.7942,2.79723,15880000.0
2007-09-03 16:48:00,2.79789,2.79923,2.79596,2.79923,6130000.0
2007-09-03 16:49:00,2.79753,2.79875,2.79451,2.79759,10000000.0
2007-09-03 16:50:00,2.79783,2.79869,2.79408,2.79691,6000000.0
2007-09-03 16:51:00,2.79901,2.79901,2.79495,2.79495,7250000.0
2007-09-03 16:52:00,2.79823,2.79823,2.79513,2.79775,8380000.0
2007-09-03 16:53:00,2.79758,2.80023,2.79416,2.79935,14000000.0
2007-09-03 16:54:00,2.7978,2.80034,2.79589,2.7989,7390000.0
2007-09-03 16:55:00,2.79803,2.80032,2.79356,2.79861,7750000.0
2007-09-03 16:56:00,2.79964,2.80062,2.79575,2.80062,10630000.0
2007-09-03 16:57:00,2.80108,2.80108,2.79839,2.79984,8500000.0
2007-09-03 16:58:00,2.79745,2.8002,2.79479,2.79874,10750000.0
2007-09-03 16:59:00,2.8026,2.80268,2.79925,2.7996,13250000.0
2007-09-03 17:00:00,2.80225,2.80225,2.79943,2.8011,6500000.0
2007-09-03 17:01:00,2.80012,2.80165,2.79873,2.80165,8630000.0
2007-09-03 17:02:00,2.80057,2.80292,2.79899,2.80184,7880000.0
2007-09-03 17:03:00,2.798,2.80114,2.79645,2.79796,8500000.0
2007-09-03 17:04:00,2.79944,2.80111,2.7977,2.79797,12010000.0
2007-09-03 17:05:00,2.80086,2.80207,2.79636,2.80207,10000000.0
2007-09-03 17:06:00,2.79959,2.80088,2.79876,2.80088,12000000.0
2007-09-03 17:07:00,2.80188,2.80188,2.79873,2.80032,9250000.0
2007-09-03 17:08:00,2.79942,2.80088,2.79808,2.79808,8500000.0
2007-09-03 17:09:00,2.79865,2.80058,2.79675,2.7988,7630000.0
2007-09-03 17:10:00,2.79368,2.80028,2.79368,2.7993,11750000.0
2007-09-03 17:11:00,2.80111,2.80111,2.79652,2.79652,5380000.0
2007-09-03 17:12:00,2.79896,2.79999,2.79517,2.79905,7000000.0
2007-09-03 17:13:00,2.80067,2.80067,2.797,2.79898,10500000.0
2007-09-03 17:14:00,2.79967,2.79972,2.79554,2.79634,7250000.0
2007-09-03 17:15:00,2.79828,2.7993,2.79451,2.7993,10250000.0
2007-09-03 17:16:00,2.79576,2.79914,2.79576,2.79665,8500000.0
2007-09-03 17:17:00,2.79839,2.79941,2.79552,2.79831,7380000.0
2007-09-03 17:18:00,2.79394,2.79872,2.79394,2.79596,5250000.0
2007-09-03 17:19:00,2.7934,2.79938,2.7934,2.79938,12010000.0
2007-09-03 17:20:00,2.79832,2.79845,2.79697,2.79845,8500000.0
2007-09-03 17:21:00,2.79844,2.79934,2.79542,2.79832,8750000.0
2007-09-03 17:22:00,2.79943,2.79943,2.7964,2.7964,11130000.0
2007-09-03 17:23:00,2.7966,2.79859,2.7933,2.79516,11880000.0
2007-09-03 17:24:00,2.79621,2.79939,2.79572,2.79751,10880000.0
2007-09-03 17:25:00,2.79649,2.79902,2.79376,2.79739,8500000.0
2007-09-03 17:26:00,2.79716,2.79863,2.79189,2.79863,11130000.0
2007-09-03 17:27:00,2.79748,2.79821,2.79513,2.79609,7380000.0
2007-09-03 17:28:00,2.79157,2.79803,2.79157,2.79602,7000000.0
2007-09-03 17:29:00,2.79066,2.79772,2.79066,2.79321,8750000.0
2007-09-03 17:30:00,2.79777,2.79806,2.79486,2.79486,10000000.0
2007-09-03 17:31:00,2.79701,2.79833,2.79474,2.79474,11000000.0
2007-09-03 17:32:00,2.79571,2.79822,2.78989,2.7954,7380000.0
2007-09-03 17:33:00,2.79754,2.79862,2.79475,2.7979,5630000.0
2007-09-03 17:34:00,2.79564,2.79786,2.7941,2.79749,11250000.0
2007-09-03 17:35:00,2.79926,2.79926,2.79293,2.79635,9500000.0
2007-09-03 17:36:00,2.79592,2.79964,2.79558,2.79964,8500000.0
2007-09-03 17:37:00,2.7967,2.79873,2.7963,2.79873,6750000.0
2007-09-03 17:38:00,2.79793,2.79923,2.79571,2.79862,10000000.0
2007-09-03 17:39:00,2.79649,2.79869,2.79419,2.79796,9000000.0
2007-09-03 17:40:00,2.79808,2.79827,2.79389,2.79826,5750000.0
2007-09-03 17:41:00,2.79705,2.79857,2.79484,2.79622,5630000.0
2007-09-03 17:42:00,2.80058,2.80058,2.79365,2.79838,6750000.0
2007-09-03 17:43:00,2.79954,2.80033,2.79756,2.79921,7250000.0
2007-09-03 17:44:00,2.79954,2.79994,2.79509,2.7992,9500000.0
2007-09-03 17:45:00,2.80124,2.80124,2.79472,2.79911,7380000.0
2007-09-03 17:46:00,2.79753,2.79991,2.79508,2.79837,9000000.0
2007-09-03 17:47:00,2.7998,2.80079,2.79623,2.80079,7250000.0
2007-09-03 17:48:00,2.79668,2.80007,2.79668,2.79957,8000000.0
2007-09-03 17:49:00,2.79818,2.79902,2.7963,2.79821,9250000.0
2007-09-03 17:50:00,2.79866,2.79947,2.79418,2.79559,14250000.0
2007-09-03 17:51:00,2.79812,2.79937,2.7942,2.7992,8130000.0
2007-09-03 17:52:00,2.80018,2.80018,2.79517,2.79564,11000000.0
2007-09-03 17:53:00,2.79795,2.79975,2.79795,2.79975,5880000.0
2007-09-03 17:54:00,2.80045,2.80045,2.79328,2.79786,14130000.0
2007-09-03 17:55:00,2.79744,2.8005,2.79646,2.79812,10750000.0
2007-09-03 17:56:00,2.8002,2.8002,2.79554,2.79745,13000000.0
2007-09-03 17:58:00,2.79923,2.80051,2.79642,2.79644,8130000.0
2007-09-03 17:59:00,2.79604,2.80033,2.79604,2.80033,11250000.0
2007-09-03 18:00:00,2.79954,2.79993,2.79629,2.7982,10500000.0
2007-09-03 18:01:00,2.79966,2.79966,2.7919,2.79884,10130000.0
2007-09-03 18:02:00,2.79967,2.80047,2.79711,2.80047,19750000.0
2007-09-03 18:03:00,2.80038,2.80038,2.79339,2.79625,11750000.0
2007-09-03 18:05:00,2.79986,2.80065,2.79842,2.80011,6630000.0
2007-09-03 18:06:00,2.79949,2.80005,2.79759,2.80003,6630000.0
2007-09-03 18:07:00,2.7997,2.8002,2.79696,2.8002,6880000.0
2007-09-03 18:08:00,2.80021,2.80075,2.79705,2.79895,11500000.0
2007-09-03 18:09:00,2.80101,2.80101,2.79514,2.79764,6630000.0
2007-09-03 18:10:00,2.79905,2.80085,2.79794,2.80076,5880000.0
2007-09-03 18:11:00,2.79881,2.79951,2.79722,2.79911,9270000.0
2007-09-03 18:12:00,2.79803,2.80009,2.79686,2.79918,7500000.0
2007-09-03 18:13:00,2.79929,2.80011,2.79606,2.79756,6750000.0
2007-09-03 18:14:00,2.80004,2.80004,2.79238,2.7991,9000000.0
2007-09-03 18:16:00,2.79966,2.8003,2.7963,2.8003,8250000.0
2007-09-03 18:17:00,2.79907,2.79947,2.79515,2.79845,11390000.0
2007-09-03 18:18:00,2.79626,2.79857,2.79397,2.79716,8130000.0
2007-09-03 18:19:00,2.79735,2.79929,2.79437,2.79567,13250000.0
2007-09-03 18:20:00,2.79756,2.7981,2.79428,2.79724,12130000.0
2007-09-03 18:21:00,2.79482,2.79887,2.79446,2.79887,10500000.0
2007-09-03 18:22:00,2.79949,2.79949,2.79506,2.79731,6500000.0
2007-09-03 18:23:00,2.79729,2.79872,2.79461,2.79461,7750000.0
2007-09-03 18:24:00,2.79943,2.79943,2.79702,2.7987,7130000.0
2007-09-03 18:25:00,2.79899,2.79899,2.79677,2.79844,12130000.0
2007-09-03 18:26:00,2.79716,2.79898,2.79389,2.79898,6500000.0
2007-09-03 18:27:00,2.79914,2.79914,2.79621,2.7986,7750000.0
2007-09-03 18:28:00,2.79872,2.79872,2.79577,2.79577,8250000.0
2007-09-03 18:29:00,2.79817,2.79965,2.79456,2.79637,6250000.0
2007-09-03 18:30:00,2.79872,2.79872,2.794,2.7958,16380000.0
2007-09-03 18:31:00,2.79943,2.79943,2.79572,2.7991,9250000.0
2007-09-03 18:32:00,2.79687,2.79864,2.79639,2.79864,7500000.0
2007-09-03 18:34:00,2.799,2.799,2.79645,2.79835,9750000.0
2007-09-03 18:35:00,2.79873,2.79897,2.79432,2.79522,10500000.0
2007-09-03 18:36:00,2.7984,2.79853,2.79627,2.79812,6000000.0
2007-09-03 18:37:00,2.79729,2.79729,2.79343,2.79712,11250000.0
2007-09-03 18:39:00,2.79757,2.79842,2.79498,2.79828,10000000.0
2007-09-03 18:41:00,2.79782,2.79827,2.79437,2.79827,7250000.0
2007-09-03 18:42:00,2.79772,2.79842,2.79292,2.79772,9750000.0
2007-09-03 18:43:00,2.79648,2.79728,2.79353,2.79522,7750000.0
2007-09-03 18:44:00,2.7948,2.79653,2.79093,2.79621,8500000.0
2007-09-03 18:45:00,2.79575,2.79661,2.79002,2.79182,6250000.0
2007-09-03 18:46:00,2.79793,2.79793,2.79284,2.79502,7750000.0
2007-09-03 18:47:00,2.79488,2.79578,2.79359,2.79359,6750000.0
2007-09-03 18:49:00,2.79632,2.79632,2.79029,2.79398,11000000.0
2007-09-03 18:50:00,2.79695,2.79752,2.79695,2.79752,8500000.0
2007-09-03 18:52:00,2.79693,2.79707,2.79351,2.79707,10500000.0
2007-09-03 18:53:00,2.7949,2.79613,2.79267,2.79323,7750000.0
2007-09-03 18:54:00,2.79723,2.79723,2.79383,2.79418,9500000.0
2007-09-03 18:55:00,2.79491,2.79585,2.79132,2.79572,7250000.0
2007-09-03 18:56:00,2.7966,2.7966,2.79112,2.79527,8000000.0
2007-09-03 18:57:00,2.79295,2.79632,2.79145,2.79553,9130000.0
2007-09-03 18:58:00,2.79575,2.79575,2.78979,2.79456,7750000.0
2007-09-03 18:59:00,2.79375,2.79484,2.79107,2.79198,6250000.0
2007-09-03 19:00:00,2.79376,2.79705,2.79058,2.79705,10000000.0
2007-09-03 19:01:00,2.79387,2.79495,2.79185,2.79495,5250000.0
2007-09-03 19:02:00,2.79672,2.79672,2.79116,2.79235,8500000.0
2007-09-03 19:03:00,2.79346,2.79586,2.79248,2.79314,8250000.0
2007-09-03 19:04:00,2.79688,2.79688,2.79056,2.79512,10000000.0
2007-09-03 19:05:00,2.79523,2.79572,2.79246,2.79246,7750000.0
2007-09-03 19:06:00,2.79528,2.79528,2.79135,2.79135,9000000.0
2007-09-03 19:07:00,2.79454,2.79642,2.79195,2.79243,7750000.0
2007-09-03 19:08:00,2.79289,2.79664,2.79217,2.79664,6130000.0
2007-09-03 19:09:00,2.78969,2.79624,2.78969,2.7959,6500000.0
2007-09-03 19:10:00,2.79709,2.79709,2.79276,2.79612,12500000.0
2007-09-03 19:11:00,2.79003,2.79564,2.78971,2.79214,9260000.0
2007-09-03 19:12:00,2.79195,2.7961,2.79059,2.79441,7750000.0
2007-09-03 19:13:00,2.79352,2.79736,2.79124,2.79199,10250000.0
2007-09-03 19:14:00,2.79585,2.79585,2.79168,2.795,10750000.0
2007-09-03 19:15:00,2.79004,2.79513,2.79004,2.79281,5750000.0
2007-09-03 19:16:00,2.79462,2.79647,2.79076,2.79647,7500000.0
2007-09-03 19:17:00,2.79499,2.79567,2.78929,2.79391,8750000.0
2007-09-03 19:18:00,2.79506,2.79577,2.79217,2.79217,7500000.0
2007-09-03 19:19:00,2.79492,2.7967,2.79373,2.79389,8000000.0
2007-09-03 19:20:00,2.79295,2.79502,2.79224,2.79228,5750000.0
2007-09-03 19:21:00,2.79328,2.79459,2.79316,2.7937,7750000.0
2007-09-03 19:22:00,2.79467,2.79525,2.79105,2.79295,8250000.0
2007-09-03 19:23:00,2.79401,2.79518,2.79363,2.79518,7750000.0
2007-09-03 19:25:00,2.79088,2.79529,2.79088,2.79525,7500000.0
2007-09-03 19:26:00,2.79167,2.79564,2.79167,2.79528,12500000.0
2007-09-03 19:27:00,2.79315,2.79606,2.79135,2.79606,6750000.0
2007-09-03 19:28:00,2.79329,2.79636,2.79135,2.79606,9130000.0
2007-09-03 19:29:00,2.79309,2.79545,2.79156,2.79545,10500000.0
2007-09-03 19:30:00,2.7956,2.79561,2.79223,2.79561,8750000.0
2007-09-03 19:31:00,2.79403,2.79592,2.79033,2.79033,7000000.0
2007-09-03 19:32:00,2.79665,2.79665,2.79292,2.7965,7000000.0
2007-09-03 19:33:00,2.79618,2.79632,2.79232,2.79232,6250000.0
2007-09-03 19:34:00,2.7946,2.79627,2.78977,2.79424,7500000.0
2007-09-03 19:35:00,2.7955,2.7955,2.79297,2.79507,6500000.0
2007-09-03 19:36:00,2.79476,2.79948,2.79242,2.79732,8630000.0
2007-09-03 19:37:00,2.79308,2.79646,2.79212,2.79356,11380000.0
2007-09-03 19:38:00,2.79578,2.79767,2.79498,2.79767,7250000.0
2007-09-03 19:39:00,2.79407,2.79661,2.79229,2.79588,10250000.0
2007-09-03 19:40:00,2.79683,2.79729,2.79323,2.79729,7380000.0
2007-09-03 19:41:00,2.79578,2.79604,2.79107,2.79321,11880000.0
2007-09-03 19:42:00,2.79643,2.7969,2.79377,2.79377,10750000.0
2007-09-03 19:43:00,2.7935,2.79634,2.78898,2.79593,7380000.0
2007-09-03 19:44:00,2.79424,2.79553,2.789,2.7939,8750000.0
2007-09-03 19:45:00,2.7969,2.79717,2.79288,2.793,10000000.0
2007-09-03 19:46:00,2.79397,2.79591,2.79201,2.79508,11880000.0
2007-09-03 19:47:00,2.79409,2.79681,2.7937,2.7937,6250000.0
2007-09-03 19:48:00,2.79352,2.79594,2.79125,2.79355,8500000.0
2007-09-03 19:49:00,2.79478,2.79544,2.79004,2.79544,10250000.0
2007-09-03 19:50:00,2.79423,2.79596,2.78992,2.79278,8880000.0
2007-09-03 19:51:00,2.79662,2.79663,2.7958,2.7958,5630000.0
2007-09-03 19:53:00,2.79259,2.7965,2.78967,2.7965,6750000.0
2007-09-03 19:54:00,2.79388,2.79613,2.79155,2.79564,10500000.0
2007-09-03 19:55:00,2.79359,2.79731,2.79043,2.79731,8630000.0
2007-09-03 19:56:00,2.79457,2.7967,2.79255,2.79401,11630000.0
2007-09-03 19:57:00,2.79523,2.79608,2.79219,2.79608,8750000.0
2007-09-03 19:59:00,2.79642,2.79702,2.79083,2.79645,6750000.0
2007-09-03 20:01:00,2.79022,2.79716,2.79022,2.79716,10500000.0
2007-09-03 20:02:00,2.79452,2.79577,2.78893,2.7955,11250000.0
2007-09-03 20:03:00,2.79567,2.79587,2.79215,2.79215,13500000.0
2007-09-03 20:04:00,2.79613,2.79633,2.79388,2.79503,7000000.0
2007-09-03 20:06:00,2.79462,2.79617,2.79036,2.79443,8750000.0
2007-09-03 20:07:00,2.79347,2.79646,2.7929,2.79589,7000000.0
2007-09-03 20:09:00,2.79568,2.79727,2.79055,2.795,11250000.0
2007-09-03 20:11:00,2.79587,2.7961,2.79428,2.79587,8250000.0
2007-09-03 20:12:00,2.79388,2.79492,2.7913,2.7937,9000000.0
2007-09-03 20:13:00,2.79268,2.79561,2.79106,2.79266,10250000.0
2007-09-03 20:14:00,2.79591,2.79602,2.79245,2.79245,9750000.0
2007-09-03 20:15:00,2.79597,2.79597,2.79088,2.7939,6250000.0
2007-09-03 20:16:00,2.7949,2.79503,2.79146,2.79484,7750000.0
2007-09-03 20:17:00,2.79648,2.79648,2.79245,2.79245,5500000.0
2007-09-03 20:19:00,2.79237,2.79622,2.79235,2.7958,8750000.0
2007-09-03 20:20:00,2.79577,2.79663,2.79363,2.79363,5500000.0
2007-09-03 20:21:00,2.79298,2.79573,2.7885,2.79573,6750000.0
2007-09-03 20:22:00,2.7915,2.79574,2.7915,2.79555,9000000.0
2007-09-03 20:24:00,2.79604,2.79604,2.79023,2.79302,4000000.0
2007-09-03 20:25:00,2.79286,2.79545,2.78969,2.79545,11130000.0
2007-09-03 20:27:00,2.79398,2.79562,2.79282,2.79561,10500000.0
2007-09-03 20:28:00,2.79382,2.79545,2.79297,2.79539,13500000.0
2007-09-03 20:29:00,2.79323,2.79559,2.79202,2.79559,6500000.0
2007-09-03 20:30:00,2.79382,2.79557,2.79217,2.79557,8130000.0
2007-09-03 20:32:00,2.79545,2.79555,2.78986,2.79494,13000000.0
2007-09-03 20:33:00,2.79221,2.79491,2.78967,2.79491,11380000.0
2007-09-03 20:34:00,2.79016,2.79455,2.78874,2.79348,5500000.0
2007-09-03 20:35:00,2.7951,2.79566,2.79228,2.79228,10250000.0
2007-09-03 20:36:00,2.79609,2.79609,2.79333,2.79555,17380000.0
2007-09-03 20:37:00,2.7935,2.79525,2.78978,2.79525,10750000.0
2007-09-03 20:38:00,2.79395,2.79637,2.79395,2.79506,10130000.0
2007-09-03 20:39:00,2.79553,2.79553,2.79318,2.7939,7750000.0
2007-09-03 20:40:00,2.79288,2.79603,2.79288,2.79292,5750000.0
2007-09-03 20:41:00,2.79337,2.79611,2.79198,2.79611,10880000.0
2007-09-03 20:42:00,2.79558,2.79574,2.79133,2.79547,10750000.0
2007-09-03 20:43:00,2.79393,2.7952,2.78741,2.7932,8500000.0
2007-09-03 20:44:00,2.79483,2.79592,2.79067,2.79574,6250000.0
2007-09-03 20:45:00,2.79322,2.79522,2.7912,2.79522,6250000.0
2007-09-03 20:46:00,2.79283,2.79283,2.78989,2.78992,11630000.0
2007-09-03 20:47:00,2.79252,2.79485,2.79252,2.79391,7000000.0
2007-09-03 20:48:00,2.7955,2.79552,2.79367,2.79552,9250000.0
2007-09-03 20:49:00,2.79329,2.7952,2.7907,2.79508,8500000.0
2007-09-03 20:50:00,2.79266,2.79594,2.7924,2.79246,10250000.0
2007-09-03 20:51:00,2.795,2.79522,2.79332,2.79507,8750000.0
2007-09-03 20:53:00,2.79519,2.79583,2.79173,2.79447,8250000.0
2007-09-03 20:55:00,2.79518,2.79519,2.78963,2.79461,11130000.0
2007-09-03 20:56:00,2.793,2.79517,2.79272,2.79517,6750000.0
2007-09-03 20:58:00,2.79331,2.79466,2.79207,2.79357,7750000.0
2007-09-03 20:59:00,2.79411,2.79481,2.79098,2.79424,6750000.0
2007-09-03 21:00:00,2.79278,2.79443,2.79197,2.79282,5250000.0
2007-09-03 21:01:00,2.79197,2.79396,2.78738,2.79033,7500000.0
2007-09-03 21:02:00,2.79239,2.79576,2.79239,2.79398,11750000.0
2007-09-03 21:03:00,2.79282,2.79457,2.78972,2.79421,9250000.0
2007-09-03 21:04:00,2.79222,2.7942,2.78874,2.7942,15500000.0
2007-09-03 21:05:00,2.79372,2.79445,2.7923,2.79445,6750000.0
2007-09-03 21:06:00,2.79229,2.79445,2.78988,2.79425,8260000.0
2007-09-03 21:07:00,2.79606,2.79608,2.79249,2.79431,6000000.0
2007-09-03 21:08:00,2.79356,2.7941,2.78972,2.79159,8250000.0
2007-09-03 21:09:00,2.79534,2.79534,2.79039,2.79039,5750000.0
2007-09-03 21:10:00,2.79246,2.79414,2.79043,2.79407,8000000.0
2007-09-03 21:11:00,2.78931,2.79367,2.78931,2.79367,8750000.0
2007-09-03 21:12:00,2.79215,2.7925,2.79059,2.7915,7500000.0
2007-09-03 21:13:00,2.79493,2.79493,2.79041,2.79478,8130000.0
2007-09-03 21:14:00,2.79278,2.79474,2.79012,2.79413,9130000.0
2007-09-03 21:15:00,2.79543,2.79576,2.78644,2.78644,6250000.0
2007-09-03 21:16:00,2.79581,2.79581,2.79406,2.79499,10750000.0
2007-09-03 21:18:00,2.79463,2.79498,2.79127,2.79468,5880000.0
2007-09-03 21:19:00,2.794,2.79469,2.79305,2.79307,10010000.0
2007-09-03 21:20:00,2.79447,2.79474,2.7902,2.79224,8380000.0
2007-09-03 21:21:00,2.7945,2.79492,2.79126,2.79492,8500000.0
2007-09-03 21:22:00,2.79522,2.79535,2.79347,2.79347,13000000.0
2007-09-03 21:23:00,2.79424,2.79424,2.79199,2.79202,6130000.0
2007-09-03 21:24:00,2.7899,2.79391,2.7889,2.79391,10130000.0
2007-09-03 21:25:00,2.79494,2.79494,2.7913,2.79157,8750000.0
2007-09-03 21:26:00,2.79236,2.79439,2.79214,2.79412,6880000.0
2007-09-03 21:27:00,2.79438,2.795,2.79242,2.795,8500000.0
2007-09-03 21:29:00,2.79325,2.79381,2.79164,2.79167,6250000.0
2007-09-03 21:30:00,2.79279,2.79491,2.79154,2.79177,6500000.0
2007-09-03 21:31:00,2.79386,2.79415,2.79218,2.79373,5750000.0
2007-09-03 21:32:00,2.79325,2.79392,2.7908,2.79143,7630000.0
2007-09-03 21:33:00,2.79468,2.79534,2.78823,2.78823,5000000.0
2007-09-03 21:34:00,2.79124,2.79446,2.79021,2.79446,9380000.0
2007-09-03 21:35:00,2.79512,2.79512,2.78907,2.79129,8250000.0
2007-09-03 21:36:00,2.79211,2.79407,2.78798,2.79407,8500000.0
2007-09-03 21:37:00,2.79177,2.79322,2.78725,2.79298,10500000.0
2007-09-03 21:38:00,2.79372,2.79372,2.79118,2.79318,9500000.0
2007-09-03 21:39:00,2.79084,2.79356,2.78931,2.79121,5500000.0
2007-09-03 21:40:00,2.7945,2.7945,2.78994,2.7925,8500000.0
2007-09-03 21:41:00,2.79395,2.79409,2.78992,2.79349,8130000.0
2007-09-03 21:42:00,2.79151,2.79372,2.78969,2.79279,6250000.0
2007-09-03 21:43:00,2.79064,2.79384,2.79064,2.7915,8510000.0
2007-09-03 21:44:00,2.79389,2.79389,2.79047,2.79221,5750000.0
2007-09-03 21:45:00,2.79207,2.79338,2.78884,2.79206,10880000.0
2007-09-03 21:46:00,2.79299,2.79388,2.79068,2.79323,5880000.0
2007-09-03 21:47:00,2.79323,2.79501,2.79104,2.79462,8510000.0
2007-09-03 21:48:00,2.79283,2.7939,2.79053,2.79053,5500000.0
2007-09-03 21:49:00,2.79263,2.79394,2.79099,2.79378,7250000.0
2007-09-03 21:50:00,2.79302,2.79373,2.79181,2.793,5130000.0
2007-09-03 21:51:00,2.79426,2.79428,2.79111,2.7912,5630000.0
2007-09-03 21:52:00,2.79367,2.79423,2.79156,2.79389,8500000.0
2007-09-03 21:54:00,2.79465,2.79476,2.79126,2.79126,6750000.0
2007-09-03 21:55:00,2.79075,2.79323,2.79027,2.79198,9630000.0
2007-09-03 21:56:00,2.79359,2.79443,2.78965,2.79282,6250000.0
2007-09-03 21:57:00,2.79421,2.79513,2.79326,2.79359,6250000.0
2007-09-03 21:58:00,2.79447,2.79495,2.79185,2.79381,8500000.0
2007-09-03 21:59:00,2.79411,2.79425,2.78693,2.79152,9250000.0
2007-09-03 22:00:00,2.79366,2.79366,2.79138,2.7925,7000000.0
2007-09-03 22:01:00,2.79263,2.79408,2.79099,2.79233,7880000.0
2007-09-03 22:02:00,2.79225,2.79661,2.79225,2.79661,5250000.0
2007-09-03 22:03:00,2.79592,2.79772,2.79263,2.79772,9500000.0
2007-09-03 22:04:00,2.79558,2.79836,2.79515,2.79819,5500000.0
2007-09-03 22:05:00,2.79559,2.7972,2.7938,2.79601,8500000.0
2007-09-03 22:06:00,2.79486,2.79731,2.79464,2.79489,10250000.0
2007-09-03 22:07:00,2.7983,2.79901,2.79457,2.79822,10880000.0
2007-09-03 22:08:00,2.7969,2.80085,2.79616,2.79735,11500000.0
2007-09-03 22:09:00,2.79932,2.79961,2.79702,2.79961,7380000.0
2007-09-03 22:10:00,2.79501,2.79801,2.79501,2.79739,7250000.0
2007-09-03 22:11:00,2.79589,2.7986,2.79423,2.79837,8250000.0
2007-09-03 22:12:00,2.79824,2.79824,2.79508,2.79757,5500000.0
2007-09-03 22:13:00,2.79947,2.79947,2.79722,2.79902,7000000.0
2007-09-03 22:14:00,2.79603,2.7969,2.78933,2.79418,8500000.0
2007-09-03 22:15:00,2.79563,2.7977,2.79357,2.79357,9880000.0
2007-09-03 22:16:00,2.79494,2.79689,2.79304,2.79495,9880000.0
2007-09-03 22:17:00,2.79658,2.79658,2.78986,2.7946,13000000.0
2007-09-03 22:18:00,2.79783,2.79892,2.79632,2.79832,10380000.0
2007-09-03 22:19:00,2.79632,2.79779,2.79514,2.79514,7750000.0
2007-09-03 22:20:00,2.79853,2.79864,2.79291,2.79864,11130000.0
2007-09-03 22:21:00,2.79887,2.7993,2.7985,2.79889,7000000.0
2007-09-03 22:23:00,2.79849,2.79849,2.79634,2.79634,6750000.0
2007-09-03 22:24:00,2.79643,2.79762,2.79206,2.79721,7250000.0
2007-09-03 22:25:00,2.79566,2.79823,2.79538,2.79732,9000000.0
2007-09-03 22:26:00,2.7956,2.79851,2.79531,2.79582,9750000.0
2007-09-03 22:27:00,2.79676,2.79706,2.79526,2.79526,5250000.0
2007-09-03 22:28:00,2.79873,2.79981,2.79545,2.79921,9500000.0
2007-09-03 22:30:00,2.79795,2.79861,2.79342,2.7945,9260000.0
2007-09-03 22:31:00,2.79767,2.79905,2.79385,2.79886,6500000.0
2007-09-03 22:33:00,2.79658,2.79932,2.79658,2.79743,6750000.0
2007-09-03 22:35:00,2.79942,2.79942,2.79942,2.79942,1500000.0
2007-09-03 22:36:00,2.7983,2.79891,2.79462,2.79891,15250000.0
2007-09-03 22:37:00,2.79396,2.7978,2.79161,2.79775,12750000.0
2007-09-03 22:38:00,2.79583,2.79924,2.79167,2.79622,11000000.0
2007-09-03 22:39:00,2.79768,2.79836,2.79182,2.79836,9380000.0
2007-09-03 22:41:00,2.7991,2.79939,2.7954,2.79883,8500000.0
2007-09-03 22:43:00,2.79816,2.79816,2.79293,2.79661,7250000.0
2007-09-03 22:44:00,2.79894,2.79932,2.79642,2.79642,7500000.0
2007-09-03 22:45:00,2.79563,2.79722,2.79509,2.79722,8750000.0
2007-09-03 22:46:00,2.7994,2.79952,2.79575,2.79952,9250000.0
2007-09-03 22:48:00,2.79803,2.79988,2.79373,2.79923,5500000.0
2007-09-03 22:49:00,2.79434,2.79863,2.79432,2.79863,6000000.0
2007-09-03 22:51:00,2.79409,2.79799,2.79409,2.79771,6000000.0
2007-09-03 22:53:00,2.79776,2.79776,2.79134,2.79134,3750000.0
2007-09-03 22:54:00,2.79726,2.79855,2.79505,2.79762,7750000.0
2007-09-03 22:55:00,2.79722,2.79791,2.79626,2.79626,7750000.0
2007-09-03 22:56:00,2.79658,2.79662,2.79538,2.79577,5750000.0
2007-09-03 22:57:00,2.79533,2.79608,2.791,2.79162,6750000.0
2007-09-03 22:59:00,2.79543,2.79663,2.79154,2.79441,7750000.0
2007-09-03 23:00:00,2.7964,2.79649,2.79127,2.79649,8750000.0
2007-09-03 23:01:00,2.79322,2.79511,2.79073,2.79073,6250000.0
2007-09-03 23:02:00,2.7927,2.79609,2.7927,2.79609,6250000.0
2007-09-03 23:03:00,2.79307,2.79437,2.79073,2.79392,6750000.0
2007-09-03 23:04:00,2.79469,2.79616,2.79429,2.79508,9250000.0
2007-09-03 23:05:00,2.79502,2.79711,2.79412,2.79615,10250000.0
2007-09-03 23:06:00,2.79613,2.79639,2.79406,2.79633,7250000.0
2007-09-03 23:07:00,2.79054,2.79544,2.79054,2.79222,8250000.0
2007-09-03 23:09:00,2.79439,2.79668,2.79184,2.79488,5500000.0
2007-09-03 23:10:00,2.79149,2.79666,2.79149,2.79521,6750000.0
2007-09-03 23:11:00,2.79537,2.79658,2.79124,2.79437,7500000.0
2007-09-03 23:12:00,2.79428,2.79492,2.79034,2.79382,8000000.0
2007-09-03 23:13:00,2.79625,2.79741,2.79266,2.79741,14250000.0
2007-09-03 23:14:00,2.79515,2.79629,2.7943,2.79604,10500000.0
2007-09-03 23:15:00,2.79757,2.79757,2.79486,2.79486,14500000.0
2007-09-03 23:16:00,2.79457,2.79718,2.79434,2.79652,6500000.0
2007-09-03 23:17:00,2.79478,2.79668,2.7946,2.79577,7500000.0
2007-09-03 23:18:00,2.79669,2.79669,2.79081,2.79418,14250000.0
2007-09-03 23:19:00,2.79469,2.79539,2.78801,2.78801,12130000.0
2007-09-03 23:20:00,2.79555,2.79635,2.79145,2.79579,9500000.0
2007-09-03 23:21:00,2.79637,2.79688,2.79566,2.79638,9750000.0
2007-09-03 23:22:00,2.79185,2.79572,2.79185,2.79528,7250000.0
2007-09-03 23:23:00,2.7967,2.79709,2.79459,2.79674,6000000.0
2007-09-03 23:24:00,2.7965,2.7965,2.79161,2.79278,9130000.0
2007-09-03 23:25:00,2.79544,2.79546,2.79293,2.79315,7500000.0
2007-09-03 23:26:00,2.79547,2.79578,2.79302,2.79527,9750000.0
2007-09-03 23:27:00,2.79622,2.79622,2.79329,2.79444,9500000.0
2007-09-03 23:28:00,2.79593,2.79593,2.79286,2.79564,6000000.0
2007-09-03 23:29:00,2.79621,2.79621,2.7909,2.79404,8880000.0
2007-09-03 23:30:00,2.79407,2.7965,2.78883,2.7963,7750000.0
2007-09-03 23:31:00,2.79237,2.79615,2.79198,2.79615,7750000.0
2007-09-03 23:32:00,2.79572,2.79608,2.79372,2.79536,5250000.0
2007-09-03 23:33:00,2.79533,2.79619,2.7939,2.7939,6500000.0
2007-09-03 23:34:00,2.79275,2.7969,2.79275,2.7969,8250000.0
2007-09-03 23:35:00,2.79635,2.79737,2.79348,2.79455,6500000.0
2007-09-03 23:37:00,2.79475,2.79701,2.7942,2.79701,8130000.0
2007-09-03 23:38:00,2.79733,2.79733,2.79513,2.79513,6000000.0
2007-09-03 23:39:00,2.79711,2.79711,2.79457,2.79457,5500000.0
2007-09-03 23:40:00,2.79215,2.79717,2.79215,2.79678,10000000.0
2007-09-03 23:41:00,2.79409,2.79593,2.79198,2.79576,5750000.0
2007-09-03 23:42:00,2.79484,2.79644,2.79187,2.79644,8750000.0
2007-09-03 23:43:00,2.79629,2.79629,2.79069,2.79069,7500000.0
2007-09-03 23:44:00,2.79296,2.79669,2.79296,2.7964,5500000.0
2007-09-03 23:45:00,2.79523,2.79572,2.79327,2.79572,10750000.0
2007-09-03 23:46:00,2.79575,2.79643,2.79313,2.79563,6750000.0
2007-09-03 23:47:00,2.79675,2.79675,2.79433,2.79501,5750000.0
2007-09-03 23:48:00,2.79282,2.79641,2.79282,2.79641,11000000.0
2007-09-03 23:49:00,2.79524,2.79602,2.79404,2.79602,10000000.0
2007-09-03 23:50:00,2.79362,2.79718,2.79362,2.79648,9250000.0
2007-09-03 23:51:00,2.79458,2.79571,2.79067,2.79374,9130000.0
2007-09-03 23:52:00,2.79435,2.7954,2.78951,2.78951,7000000.0
2007-09-03 23:53:00,2.79458,2.79625,2.7939,2.7939,6500000.0
2007-09-03 23:54:00,2.79597,2.79605,2.79156,2.79368,8630000.0
2007-09-03 23:55:00,2.7953,2.7964,2.7953,2.79629,5500000.0
2007-09-03 23:56:00,2.79622,2.79666,2.79045,2.79541,10000000.0
2007-09-03 23:57:00,2.79482,2.79582,2.794,2.794,9750000.0
2007-09-03 23:58:00,2.79541,2.79541,2.78954,2.79448,8750000.0
2007-09-03 23:59:00,2.79479,2.79603,2.79334,2.79603,8250000.0
2007-09-04 00:00:00,2.79405,2.79565,2.79269,2.79337,11250000.0
2007-09-04 00:01:00,2.7943,2.79535,2.79027,2.79535,8250000.0
2007-09-04 00:02:00,2.7946,2.79503,2.79051,2.79328,9130000.0
2007-09-04 00:03:00,2.7967,2.7967,2.79289,2.79581,7750000.0
2007-09-04 00:04:00,2.7945,2.79786,2.79208,2.79286,8250000.0
2007-09-04 00:05:00,2.79618,2.79648,2.79457,2.79621,9130000.0
2007-09-04 00:06:00,2.79363,2.79692,2.79137,2.79676,6250000.0
2007-09-04 00:07:00,2.79182,2.79572,2.79122,2.79352,7750000.0
2007-09-04 00:08:00,2.79407,2.7963,2.79313,2.79432,13250000.0
2007-09-04 00:09:00,2.79342,2.79697,2.79334,2.79356,5250000.0
2007-09-04 00:10:00,2.79544,2.79657,2.79254,2.79254,5880000.0
2007-09-04 00:11:00,2.79632,2.79658,2.79442,2.79442,6250000.0
2007-09-04 00:12:00,2.79564,2.79687,2.79271,2.7965,8000000.0
2007-09-04 00:13:00,2.796,2.79609,2.79164,2.79606,7500000.0
2007-09-04 00:14:00,2.79288,2.79719,2.79288,2.79628,6880000.0
2007-09-04 00:15:00,2.79258,2.79598,2.7905,2.79598,5500000.0
2007-09-04 00:16:00,2.79448,2.79554,2.79163,2.79338,8000000.0
2007-09-04 00:17:00,2.79581,2.79581,2.79098,2.7918,6250000.0
2007-09-04 00:18:00,2.79216,2.79555,2.79216,2.79546,5880000.0
2007-09-04 00:19:00,2.79481,2.79597,2.79373,2.79597,6250000.0
2007-09-04 00:20:00,2.79532,2.79674,2.79312,2.79477,10500000.0
2007-09-04 00:21:00,2.79373,2.79649,2.7915,2.79649,11000000.0
2007-09-04 00:22:00,2.79617,2.79657,2.79218,2.79657,7500000.0
2007-09-04 00:23:00,2.79455,2.7974,2.79315,2.7974,5880000.0
2007-09-04 00:24:00,2.79682,2.79682,2.79464,2.79603,8630000.0
2007-09-04 00:25:00,2.79509,2.79529,2.79459,2.79529,5880000.0
2007-09-04 00:26:00,2.79237,2.79694,2.7914,2.79694,5750000.0
2007-09-04 00:27:00,2.79668,2.79668,2.79309,2.79585,6250000.0
2007-09-04 00:29:00,2.79358,2.7965,2.79358,2.79467,6000000.0
2007-09-04 00:30:00,2.79614,2.79614,2.79327,2.79327,7750000.0
2007-09-04 00:31:00,2.79359,2.79561,2.79348,2.79485,5750000.0
2007-09-04 00:32:00,2.79419,2.79634,2.7911,2.79602,6250000.0
2007-09-04 00:33:00,2.79578,2.79613,2.7923,2.7923,5630000.0
2007-09-04 00:34:00,2.79475,2.79591,2.78941,2.79228,9000000.0
2007-09-04 00:35:00,2.79352,2.79585,2.79178,2.79585,6500000.0
2007-09-04 00:36:00,2.79423,2.79423,2.79423,2.79423,1750000.0
2007-09-04 00:37:00,2.79364,2.79604,2.79025,2.79595,5500000.0
2007-09-04 00:38:00,2.79533,2.79674,2.79294,2.79674,6750000.0
2007-09-04 00:39:00,2.79567,2.79597,2.79136,2.79386,8000000.0
2007-09-04 00:40:00,2.79498,2.79707,2.79488,2.79707,5130000.0
2007-09-04 00:41:00,2.79457,2.79613,2.79414,2.79487,5250000.0
2007-09-04 00:42:00,2.79685,2.79685,2.7927,2.79651,8500000.0
2007-09-04 00:43:00,2.79399,2.79597,2.79102,2.79459,6250000.0
2007-09-04 00:44:00,2.79496,2.79672,2.79146,2.79672,5250000.0
2007-09-04 00:45:00,2.79695,2.79723,2.79345,2.79611,5130000.0
2007-09-04 00:46:00,2.79206,2.79703,2.79206,2.79703,7250000.0
2007-09-04 00:47:00,2.79544,2.79722,2.79332,2.79722,6000000.0
2007-09-04 00:48:00,2.7915,2.79668,2.7915,2.79501,6250000.0
2007-09-04 00:49:00,2.79487,2.79737,2.79286,2.79286,9630000.0
2007-09-04 00:50:00,2.79727,2.79727,2.79549,2.79549,6380000.0
2007-09-04 00:52:00,2.79642,2.79762,2.79628,2.79751,8750000.0
2007-09-04 00:54:00,2.79648,2.79835,2.7925,2.7977,9000000.0
2007-09-04 00:55:00,2.79684,2.79736,2.79262,2.79736,8380000.0
2007-09-04 00:56:00,2.79558,2.79803,2.79495,2.79803,7500000.0
2007-09-04 00:57:00,2.79844,2.79844,2.79546,2.79812,7130000.0
2007-09-04 00:58:00,2.79705,2.79818,2.79414,2.79805,12500000.0
2007-09-04 00:59:00,2.79725,2.79848,2.79434,2.7976,5750000.0
2007-09-04 01:01:00,2.79669,2.79872,2.79647,2.79854,4880000.0
2007-09-04 01:02:00,2.79726,2.7992,2.79664,2.79698,10500000.0
2007-09-04 01:03:00,2.7968,2.79857,2.79497,2.79668,9250000.0
2007-09-04 01:04:00,2.79789,2.79789,2.79402,2.79726,7500000.0
2007-09-04 01:05:00,2.79695,2.7976,2.7943,2.7976,5750000.0
2007-09-04 01:06:00,2.79666,2.79771,2.79563,2.79677,6750000.0
2007-09-04 01:07:00,2.7979,2.79847,2.79612,2.79612,7880000.0
2007-09-04 01:08:00,2.79841,2.79841,2.79398,2.79831,7380000.0
2007-09-04 01:09:00,2.79556,2.79768,2.7948,2.7953,8130000.0
2007-09-04 01:10:00,2.79636,2.79742,2.79581,2.79703,5250000.0
2007-09-04 01:11:00,2.79645,2.79665,2.7895,2.79579,14500000.0
2007-09-04 01:12:00,2.79665,2.79665,2.79258,2.79514,9500000.0
2007-09-04 01:13:00,2.79575,2.79754,2.79437,2.7971,9250000.0
2007-09-04 01:15:00,2.79334,2.79645,2.79318,2.79578,5380000.0
2007-09-04 01:16:00,2.79641,2.79739,2.79186,2.79186,5750000.0
2007-09-04 01:17:00,2.79756,2.79771,2.79414,2.795,6510000.0
2007-09-04 01:18:00,2.79606,2.79738,2.79101,2.79283,8250000.0
2007-09-04 01:19:00,2.79442,2.79715,2.79124,2.79124,8130000.0
2007-09-04 01:20:00,2.79577,2.79693,2.79406,2.79533,9880000.0
2007-09-04 01:21:00,2.79573,2.79746,2.7929,2.79578,8750000.0
2007-09-04 01:22:00,2.79783,2.79814,2.79084,2.79571,8880000.0
2007-09-04 01:23:00,2.7921,2.79763,2.7921,2.79714,7630000.0
2007-09-04 01:24:00,2.79572,2.79628,2.79335,2.79628,6000000.0
2007-09-04 01:25:00,2.79387,2.79779,2.79296,2.79608,7380000.0
2007-09-04 01:26:00,2.79381,2.79719,2.79329,2.79329,7500000.0
2007-09-04 01:27:00,2.79654,2.79764,2.79368,2.79743,6250000.0
2007-09-04 01:28:00,2.7939,2.79785,2.7939,2.79785,5500000.0
2007-09-04 01:30:00,2.79848,2.79863,2.7935,2.79779,8380000.0
2007-09-04 01:31:00,2.79612,2.79727,2.79276,2.79702,6750000.0
2007-09-04 01:32:00,2.79258,2.79725,2.79258,2.79335,5750000.0
2007-09-04 01:33:00,2.79668,2.79819,2.79155,2.79803,7250000.0
2007-09-04 01:34:00,2.79543,2.79728,2.79234,2.79528,8750000.0
2007-09-04 01:35:00,2.79799,2.79847,2.79478,2.79766,8750000.0
2007-09-04 01:36:00,2.79646,2.79748,2.79315,2.79633,8000000.0
2007-09-04 01:37:00,2.79599,2.79854,2.79559,2.79854,5750000.0
2007-09-04 01:38:00,2.79409,2.79659,2.79409,2.79584,6500000.0
2007-09-04 01:39:00,2.79587,2.7979,2.79364,2.79772,5250000.0
2007-09-04 01:40:00,2.79623,2.79721,2.79249,2.79544,5500000.0
2007-09-04 01:41:00,2.79647,2.79872,2.79493,2.7968,5750000.0
2007-09-04 01:42:00,2.7951,2.79529,2.78998,2.79117,7250000.0
2007-09-04 01:43:00,2.79792,2.79792,2.79605,2.79605,5500000.0
2007-09-04 01:44:00,2.79424,2.79854,2.79424,2.79854,5750000.0
2007-09-04 01:45:00,2.7976,2.7976,2.7905,2.79452,11500000.0
2007-09-04 01:46:00,2.79381,2.79433,2.79308,2.79372,7500000.0
2007-09-04 01:48:00,2.79277,2.7972,2.79277,2.79633,7250000.0
2007-09-04 01:49:00,2.79863,2.79863,2.79243,2.79243,7250000.0
2007-09-04 01:51:00,2.79632,2.79736,2.79078,2.79526,4510000.0
2007-09-04 01:52:00,2.79533,2.79692,2.79233,2.79637,6750000.0
2007-09-04 01:53:00,2.79216,2.79643,2.79124,2.79411,14130000.0
2007-09-04 01:54:00,2.79701,2.79774,2.79393,2.79503,9500000.0
2007-09-04 01:55:00,2.79654,2.79815,2.79278,2.79491,17880000.0
2007-09-04 01:56:00,2.79872,2.79928,2.795,2.79871,12880000.0
2007-09-04 01:57:00,2.79386,2.7968,2.79386,2.7965,6880000.0
2007-09-04 01:58:00,2.79808,2.79808,2.79488,2.79522,13000000.0
2007-09-04 02:00:00,2.796,2.79783,2.79574,2.79763,5250000.0
2007-09-04 02:01:00,2.79476,2.79821,2.79407,2.79703,8750000.0
2007-09-04 02:02:00,2.79667,2.79822,2.79599,2.79822,9750000.0
2007-09-04 02:03:00,2.79471,2.79818,2.79407,2.79765,6000000.0
2007-09-04 02:04:00,2.79799,2.79956,2.79474,2.79624,10630000.0
2007-09-04 02:05:00,2.79509,2.79797,2.79411,2.79797,7500000.0
2007-09-04 02:06:00,2.79597,2.79838,2.79425,2.79425,8250000.0
2007-09-04 02:07:00,2.79638,2.79717,2.79304,2.79304,12500000.0
2007-09-04 02:08:00,2.79601,2.79825,2.79554,2.79825,8000000.0
2007-09-04 02:09:00,2.79573,2.79696,2.79341,2.79548,6500000.0
2007-09-04 02:10:00,2.79706,2.79738,2.79361,2.79654,6250000.0
2007-09-04 02:11:00,2.79734,2.79734,2.79212,2.79592,6000000.0
2007-09-04 02:12:00,2.79473,2.79473,2.79066,2.79286,9750000.0
2007-09-04 02:13:00,2.79575,2.7979,2.79486,2.79486,13250000.0
2007-09-04 02:14:00,2.79576,2.7975,2.79517,2.79536,6760000.0
2007-09-04 02:15:00,2.79845,2.79845,2.79489,2.79527,9000000.0
2007-09-04 02:16:00,2.79684,2.79793,2.793,2.79583,7500000.0
2007-09-04 02:17:00,2.79609,2.79804,2.79313,2.79313,10000000.0
2007-09-04 02:18:00,2.79233,2.79707,2.79233,2.79699,9250000.0
2007-09-04 02:19:00,2.7953,2.79785,2.79406,2.79576,10250000.0
2007-09-04 02:20:00,2.79597,2.79709,2.79394,2.79707,5500000.0
2007-09-04 02:21:00,2.79576,2.79851,2.79559,2.79851,5500000.0
2007-09-04 02:22:00,2.79775,2.79868,2.79335,2.79654,8750000.0
2007-09-04 02:23:00,2.79545,2.79713,2.79243,2.79713,5880000.0
2007-09-04 02:24:00,2.79621,2.7972,2.79523,2.7972,7500000.0
2007-09-04 02:25:00,2.79655,2.7973,2.79381,2.79421,12000000.0
2007-09-04 02:26:00,2.797,2.79759,2.7944,2.79608,7750000.0
2007-09-04 02:27:00,2.79532,2.79676,2.79422,2.79422,8500000.0
2007-09-04 02:28:00,2.79541,2.79622,2.79224,2.79528,11750000.0
2007-09-04 02:29:00,2.79438,2.79721,2.79438,2.79443,9250000.0
2007-09-04 02:30:00,2.79681,2.79751,2.79601,2.79724,7880000.0
2007-09-04 02:31:00,2.79505,2.79736,2.79505,2.79561,10500000.0
2007-09-04 02:32:00,2.79463,2.79702,2.79463,2.79681,8130000.0
2007-09-04 02:33:00,2.79552,2.79682,2.79552,2.79566,5500000.0
2007-09-04 02:34:00,2.79361,2.79871,2.79359,2.79819,9000000.0
2007-09-04 02:35:00,2.79615,2.79787,2.79323,2.7968,10000000.0
2007-09-04 02:36:00,2.79687,2.7988,2.79338,2.79626,15750000.0
2007-09-04 02:37:00,2.79223,2.79777,2.79223,2.79413,12250000.0
2007-09-04 02:38:00,2.79734,2.79734,2.79364,2.79376,13630000.0
2007-09-04 02:39:00,2.79675,2.79787,2.79543,2.79543,7500000.0
2007-09-04 02:40:00,2.79678,2.79811,2.79485,2.79654,6880000.0
2007-09-04 02:41:00,2.79443,2.79719,2.79414,2.79607,10250000.0
2007-09-04 02:42:00,2.79792,2.79802,2.7945,2.7945,7250000.0
2007-09-04 02:43:00,2.79842,2.79865,2.79369,2.79736,10250000.0
2007-09-04 02:44:00,2.7973,2.79834,2.79329,2.79834,5750000.0
2007-09-04 02:45:00,2.79389,2.7971,2.79389,2.7971,10750000.0
2007-09-04 02:46:00,2.79559,2.7975,2.79323,2.7975,11000000.0
2007-09-04 02:48:00,2.79845,2.79858,2.79631,2.79858,6750000.0
2007-09-04 02:49:00,2.79821,2.79837,2.79661,2.79837,6250000.0
2007-09-04 02:50:00,2.79305,2.79817,2.79233,2.79523,6500000.0
2007-09-04 02:51:00,2.79639,2.79749,2.79359,2.79455,7750000.0
2007-09-04 02:52:00,2.79155,2.79685,2.79155,2.7934,6380000.0
2007-09-04 02:53:00,2.7981,2.79827,2.796,2.79827,6750000.0
2007-09-04 02:54:00,2.79707,2.79833,2.79011,2.79739,7500000.0
2007-09-04 02:55:00,2.79598,2.79966,2.7936,2.79597,14130000.0
2007-09-04 02:56:00,2.79572,2.798,2.79542,2.79694,8500000.0
2007-09-04 02:57:00,2.79476,2.7987,2.79385,2.79552,6750000.0
2007-09-04 02:58:00,2.79246,2.79869,2.79246,2.79869,7500000.0
2007-09-04 02:59:00,2.7965,2.79735,2.79195,2.79195,8000000.0
2007-09-04 03:00:00,2.79711,2.79733,2.79349,2.79604,10000000.0
2007-09-04 03:01:00,2.79683,2.7981,2.79501,2.79696,9750000.0
2007-09-04 03:02:00,2.79775,2.79845,2.79402,2.79845,6750000.0
2007-09-04 03:03:00,2.79561,2.79817,2.79456,2.79817,6000000.0
2007-09-04 03:04:00,2.79406,2.79829,2.79406,2.79562,7750000.0
2007-09-04 03:05:00,2.79548,2.79791,2.79548,2.79583,6000000.0
2007-09-04 03:06:00,2.79445,2.79794,2.79293,2.79794,15250000.0
2007-09-04 03:07:00,2.79618,2.79756,2.79393,2.79393,5750000.0
2007-09-04 03:09:00,2.79789,2.79828,2.79493,2.79769,5250000.0
2007-09-04 03:10:00,2.79486,2.79749,2.79486,2.79719,11630000.0
2007-09-04 03:11:00,2.79606,2.79682,2.7918,2.7918,6000000.0
2007-09-04 03:12:00,2.79631,2.798,2.7913,2.798,5500000.0
2007-09-04 03:13:00,2.79604,2.79845,2.79421,2.79819,13130000.0
2007-09-04 03:14:00,2.79812,2.79812,2.79391,2.79586,6250000.0
2007-09-04 03:15:00,2.79765,2.79765,2.79329,2.79329,5750000.0
2007-09-04 03:16:00,2.79586,2.79841,2.79375,2.79375,9500000.0
2007-09-04 03:17:00,2.79332,2.79828,2.79298,2.79699,6130000.0
2007-09-04 03:18:00,2.79821,2.79882,2.79294,2.79294,7750000.0
2007-09-04 03:19:00,2.7985,2.79855,2.7947,2.79827,6000000.0
2007-09-04 03:20:00,2.79622,2.799,2.79573,2.799,8000000.0
2007-09-04 03:21:00,2.79932,2.79988,2.79469,2.79767,11390000.0
2007-09-04 03:22:00,2.79727,2.79939,2.79518,2.79849,10380000.0
2007-09-04 03:23:00,2.79911,2.79911,2.79325,2.79848,13890000.0
2007-09-04 03:24:00,2.79798,2.7997,2.79492,2.7972,6000000.0
2007-09-04 03:25:00,2.79947,2.79947,2.7994,2.7994,1750000.0
2007-09-04 03:26:00,2.7986,2.79903,2.79528,2.79824,8630000.0
2007-09-04 03:27:00,2.79636,2.79903,2.79613,2.79808,6630000.0
2007-09-04 03:28:00,2.79527,2.79915,2.79418,2.79418,8380000.0
2007-09-04 03:29:00,2.7994,2.7996,2.79595,2.79867,10630000.0
2007-09-04 03:30:00,2.79739,2.79791,2.79334,2.79552,11510000.0
2007-09-04 03:31:00,2.79588,2.79854,2.79288,2.79608,9130000.0
2007-09-04 03:32:00,2.79735,2.79916,2.79511,2.7985,7630000.0
2007-09-04 03:33:00,2.79311,2.79957,2.79311,2.79957,10630000.0
2007-09-04 03:34:00,2.79305,2.79767,2.79305,2.79553,9630000.0
2007-09-04 03:35:00,2.79812,2.79812,2.79477,2.79809,8010000.0
2007-09-04 03:36:00,2.79542,2.79808,2.79411,2.79443,10000000.0
2007-09-04 03:37:00,2.79652,2.7973,2.79537,2.79537,7750000.0
2007-09-04 03:38:00,2.79676,2.79703,2.79302,2.79424,12010000.0
2007-09-04 03:39:00,2.79711,2.79821,2.79349,2.79821,8510000.0
2007-09-04 03:40:00,2.79379,2.79673,2.79379,2.79673,6500000.0
2007-09-04 03:41:00,2.79577,2.79758,2.79517,2.79647,7500000.0
2007-09-04 03:42:00,2.79563,2.79761,2.79397,2.79761,5880000.0
2007-09-04 03:43:00,2.79454,2.79856,2.79192,2.79774,8630000.0
2007-09-04 03:44:00,2.79573,2.79817,2.79289,2.79494,11000000.0
2007-09-04 03:45:00,2.79631,2.79843,2.79415,2.79821,11760000.0
2007-09-04 03:46:00,2.79486,2.79777,2.79232,2.79628,6000000.0
2007-09-04 03:47:00,2.79419,2.79714,2.79136,2.79585,5880000.0
2007-09-04 03:48:00,2.79523,2.79709,2.79183,2.79498,21380000.0
2007-09-04 03:49:00,2.79483,2.79618,2.79293,2.79293,6250000.0
2007-09-04 03:50:00,2.79483,2.79625,2.79201,2.79304,6880000.0
2007-09-04 03:51:00,2.79399,2.79703,2.79289,2.79579,7750000.0
2007-09-04 03:52:00,2.79706,2.79706,2.79169,2.79169,7880000.0
2007-09-04 03:53:00,2.79602,2.79763,2.7934,2.79763,7760000.0
2007-09-04 03:54:00,2.79185,2.79703,2.79185,2.79703,10260000.0
2007-09-04 03:55:00,2.79619,2.79619,2.79276,2.79276,11140000.0
2007-09-04 03:56:00,2.79495,2.79648,2.79304,2.79329,8250000.0
2007-09-04 03:57:00,2.79548,2.7972,2.79546,2.79618,12880000.0
2007-09-04 03:58:00,2.79609,2.79807,2.7957,2.79617,8880000.0
2007-09-04 03:59:00,2.79648,2.79708,2.79455,2.79455,10880000.0
2007-09-04 04:00:00,2.79542,2.79689,2.79542,2.7955,8000000.0
2007-09-04 04:01:00,2.79636,2.79639,2.79352,2.79566,10130000.0
2007-09-04 04:02:00,2.7963,2.79891,2.79456,2.79655,12510000.0
2007-09-04 04:03:00,2.79631,2.79728,2.79471,2.79711,5630000.0
2007-09-04 04:04:00,2.79727,2.79772,2.79562,2.79662,8500000.0
2007-09-04 04:05:00,2.7953,2.79731,2.79391,2.79723,6500000.0
2007-09-04 04:06:00,2.79701,2.79701,2.79182,2.79442,6750000.0
2007-09-04 04:07:00,2.79233,2.79696,2.79233,2.79696,7750000.0
2007-09-04 04:08:00,2.79596,2.79757,2.79402,2.79757,10380000.0
2007-09-04 04:09:00,2.79297,2.7964,2.79297,2.795,9250000.0
2007-09-04 04:10:00,2.79719,2.79719,2.79403,2.79532,6130000.0
2007-09-04 04:11:00,2.79594,2.79633,2.7921,2.79595,6880000.0
2007-09-04 04:12:00,2.79624,2.79705,2.79327,2.79658,7000000.0
2007-09-04 04:13:00,2.79583,2.79775,2.79405,2.79771,5250000.0
2007-09-04 04:15:00,2.79833,2.79833,2.79607,2.7977,8010000.0
2007-09-04 04:16:00,2.79788,2.79788,2.79591,2.79748,6000000.0
2007-09-04 04:17:00,2.7976,2.7976,2.7917,2.79586,7630000.0
2007-09-04 04:18:00,2.79712,2.79735,2.79564,2.7959,8000000.0
2007-09-04 04:19:00,2.79765,2.79791,2.79683,2.7976,7880000.0
2007-09-04 04:20:00,2.79345,2.79756,2.79345,2.79756,8000000.0
2007-09-04 04:21:00,2.7979,2.7979,2.79344,2.79605,9640000.0
2007-09-04 04:22:00,2.79762,2.79813,2.79647,2.79647,6380000.0
2007-09-04 04:23:00,2.79592,2.79772,2.79592,2.79771,8750000.0
2007-09-04 04:25:00,2.79752,2.7979,2.79342,2.7979,8010000.0
2007-09-04 04:26:00,2.79588,2.79812,2.79458,2.79758,11250000.0
2007-09-04 04:27:00,2.79849,2.79849,2.79427,2.79795,10130000.0
2007-09-04 04:28:00,2.79833,2.79833,2.79538,2.79732,8010000.0
2007-09-04 04:30:00,2.79439,2.79775,2.7933,2.79602,6750000.0
2007-09-04 04:31:00,2.79421,2.79549,2.79379,2.79379,6250000.0
2007-09-04 04:32:00,2.79492,2.79549,2.79233,2.79492,6380000.0
2007-09-04 04:33:00,2.79443,2.79893,2.79443,2.79689,8500000.0
2007-09-04 04:35:00,2.79606,2.79732,2.79574,2.79604,6130000.0
2007-09-04 04:36:00,2.79773,2.79779,2.79274,2.79654,11500000.0
2007-09-04 04:37:00,2.79803,2.79855,2.79341,2.79699,5250000.0
2007-09-04 04:38:00,2.79819,2.79819,2.796,2.79632,6380000.0
2007-09-04 04:39:00,2.79288,2.7978,2.79288,2.79607,5750000.0
2007-09-04 04:40:00,2.79867,2.79867,2.79742,2.79763,6750000.0
2007-09-04 04:41:00,2.79771,2.79993,2.79771,2.7992,6500000.0
2007-09-04 04:42:00,2.79901,2.79901,2.79764,2.79764,6000000.0
2007-09-04 04:43:00,2.79628,2.79831,2.79609,2.79609,6750000.0
2007-09-04 04:44:00,2.79679,2.79825,2.79224,2.79224,11250000.0
2007-09-04 04:45:00,2.79773,2.79876,2.79542,2.79736,5750000.0
2007-09-04 04:46:00,2.79701,2.79816,2.79408,2.79668,7000000.0
2007-09-04 04:47:00,2.79801,2.79801,2.79674,2.79702,8500000.0
2007-09-04 04:48:00,2.79755,2.79831,2.79688,2.79831,5750000.0
2007-09-04 04:49:00,2.79584,2.79901,2.79561,2.79901,10500000.0
2007-09-04 04:50:00,2.79876,2.79876,2.79446,2.79457,6750000.0
2007-09-04 04:51:00,2.79968,2.79973,2.79381,2.79839,8510000.0
2007-09-04 04:52:00,2.79703,2.79935,2.79566,2.79754,11500000.0
2007-09-04 04:53:00,2.79885,2.79885,2.79531,2.79722,7750000.0
2007-09-04 04:54:00,2.79871,2.79871,2.79559,2.79865,11000000.0
2007-09-04 04:55:00,2.79985,2.79985,2.79695,2.79851,10000000.0
2007-09-04 04:56:00,2.79857,2.79937,2.7955,2.7972,10750000.0
2007-09-04 04:57:00,2.79315,2.79952,2.79315,2.79561,10380000.0
2007-09-04 04:58:00,2.79959,2.7996,2.79711,2.79871,8000000.0
2007-09-04 04:59:00,2.80034,2.80059,2.79649,2.79751,7000000.0
2007-09-04 05:00:00,2.79908,2.80007,2.79507,2.79921,8630000.0
2007-09-04 05:01:00,2.79889,2.79954,2.79704,2.79889,7750000.0
2007-09-04 05:02:00,2.79625,2.79851,2.79301,2.79736,7880000.0
2007-09-04 05:03:00,2.79714,2.79714,2.79562,2.79639,8000000.0
2007-09-04 05:04:00,2.79399,2.79763,2.79399,2.79522,6250000.0
2007-09-04 05:05:00,2.7958,2.79789,2.79441,2.79649,9000000.0
2007-09-04 05:06:00,2.79554,2.79839,2.79458,2.79839,10500000.0
2007-09-04 05:07:00,2.79618,2.79697,2.79263,2.79498,6500000.0
2007-09-04 05:08:00,2.79751,2.79781,2.79474,2.79474,9130000.0
2007-09-04 05:09:00,2.79675,2.79811,2.79388,2.79552,8750000.0
2007-09-04 05:10:00,2.79458,2.79834,2.79417,2.79834,9380000.0
2007-09-04 05:11:00,2.79887,2.80008,2.79713,2.79713,8510000.0
2007-09-04 05:12:00,2.79776,2.79808,2.79206,2.79808,5500000.0
2007-09-04 05:14:00,2.79852,2.79852,2.79578,2.79834,7000000.0
2007-09-04 05:15:00,2.79543,2.79738,2.79441,2.7957,7000000.0
2007-09-04 05:16:00,2.79794,2.79794,2.7911,2.7932,11130000.0
2007-09-04 05:17:00,2.79257,2.79866,2.79257,2.79866,5500000.0
2007-09-04 05:18:00,2.79826,2.79826,2.79324,2.79676,9750000.0
2007-09-04 05:19:00,2.79861,2.79861,2.79504,2.79583,6000000.0
2007-09-04 05:20:00,2.794,2.79795,2.794,2.79444,9500000.0
2007-09-04 05:21:00,2.7949,2.79812,2.7942,2.79812,7130000.0
2007-09-04 05:22:00,2.79834,2.79877,2.79479,2.79877,8000000.0
2007-09-04 05:23:00,2.79832,2.79832,2.79612,2.79612,5500000.0
2007-09-04 05:24:00,2.79791,2.80014,2.79396,2.79396,6750000.0
2007-09-04 05:37:00,2.79579,2.79922,2.79546,2.79922,9000000.0
2007-09-04 05:38:00,2.79995,2.79995,2.79678,2.7993,7000000.0
2007-09-04 05:39:00,2.79598,2.7998,2.79598,2.79829,11500000.0
2007-09-04 05:40:00,2.7962,2.79968,2.7962,2.79672,5880000.0
2007-09-04 05:41:00,2.79687,2.79935,2.796,2.79748,7750000.0
2007-09-04 05:42:00,2.79764,2.79952,2.79224,2.79952,7880000.0
2007-09-04 05:43:00,2.7988,2.7988,2.79517,2.79808,6250000.0
2007-09-04 05:44:00,2.79792,2.79928,2.7957,2.79575,5880000.0
2007-09-04 05:45:00,2.79625,2.79823,2.79513,2.79639,5250000.0
2007-09-04 05:46:00,2.79682,2.79682,2.7961,2.7961,1750000.0
2007-09-04 05:47:00,2.79728,2.79853,2.7961,2.79746,7750000.0
2007-09-04 05:48:00,2.7977,2.79925,2.79569,2.79569,5250000.0
2007-09-04 05:49:00,2.79386,2.7985,2.79386,2.79563,6250000.0
2007-09-04 05:50:00,2.79535,2.79797,2.79373,2.79471,9380000.0
2007-09-04 05:51:00,2.79578,2.7995,2.79578,2.79578,5000000.0
2007-09-04 05:52:00,2.79667,2.79936,2.7963,2.79725,12250000.0
2007-09-04 05:53:00,2.79672,2.79949,2.79611,2.79697,7750000.0
2007-09-04 05:54:00,2.79325,2.79797,2.79325,2.79797,5750000.0
2007-09-04 05:55:00,2.79724,2.79838,2.79562,2.79838,8750000.0
2007-09-04 05:56:00,2.79903,2.79909,2.7955,2.79814,10380000.0
2007-09-04 05:57:00,2.79762,2.79955,2.79578,2.79955,8380000.0
2007-09-04 05:58:00,2.79784,2.79803,2.79542,2.79803,5500000.0
2007-09-04 05:59:00,2.79741,2.79881,2.79607,2.79881,8000000.0
2007-09-04 06:00:00,2.79764,2.79889,2.79341,2.79341,12750000.0
2007-09-04 06:01:00,2.79835,2.79949,2.79322,2.79675,6750000.0
2007-09-04 06:02:00,2.79698,2.79824,2.7947,2.7947,9000000.0
2007-09-04 06:03:00,2.79941,2.79945,2.79583,2.79945,5750000.0
2007-09-04 06:04:00,2.79777,2.79821,2.79469,2.79506,5880000.0
2007-09-04 06:05:00,2.79898,2.79898,2.79537,2.79646,16000000.0
2007-09-04 06:06:00,2.79355,2.79876,2.79355,2.79876,9500000.0
2007-09-04 06:07:00,2.79557,2.79716,2.79389,2.79686,7750000.0
2007-09-04 06:08:00,2.79609,2.79823,2.79399,2.79556,6250000.0
2007-09-04 06:09:00,2.79913,2.79913,2.79266,2.79266,7000000.0
2007-09-04 06:10:00,2.79699,2.79771,2.79281,2.79487,7250000.0
2007-09-04 06:11:00,2.79704,2.799,2.79437,2.79591,8500000.0
2007-09-04 06:12:00,2.79621,2.79783,2.79465,2.79565,12500000.0
2007-09-04 06:13:00,2.79853,2.79853,2.79589,2.79589,4000000.0
2007-09-04 06:14:00,2.79257,2.79786,2.79257,2.79611,9250000.0
2007-09-04 06:15:00,2.7958,2.79764,2.79549,2.79549,9750000.0
2007-09-04 06:16:00,2.79808,2.79862,2.79678,2.79862,6250000.0
2007-09-04 06:17:00,2.79716,2.79782,2.79397,2.79397,5130000.0
2007-09-04 06:18:00,2.79861,2.79861,2.79274,2.79573,6750000.0
2007-09-04 06:19:00,2.79721,2.79793,2.79466,2.79789,7750000.0
2007-09-04 06:20:00,2.79755,2.79772,2.79458,2.79458,6000000.0
2007-09-04 06:21:00,2.79643,2.79942,2.79643,2.79718,10250000.0
2007-09-04 06:22:00,2.7963,2.7979,2.79573,2.79574,10500000.0
2007-09-04 06:23:00,2.79893,2.7992,2.79863,2.79902,6130000.0
2007-09-04 06:24:00,2.79702,2.79803,2.79328,2.79803,8880000.0
2007-09-04 06:25:00,2.79571,2.79885,2.79559,2.79885,16130000.0
2007-09-04 06:26:00,2.79476,2.79819,2.79403,2.79819,6380000.0
2007-09-04 06:27:00,2.79479,2.79824,2.79479,2.79824,7000000.0
2007-09-04 06:28:00,2.79405,2.79971,2.79405,2.79616,10000000.0
2007-09-04 06:29:00,2.7942,2.79832,2.79303,2.79618,7500000.0
2007-09-04 06:30:00,2.7943,2.79722,2.7943,2.79598,8500000.0
2007-09-04 06:31:00,2.79607,2.7992,2.79469,2.79469,7500000.0
2007-09-04 06:32:00,2.79621,2.79842,2.79465,2.79725,12750000.0
2007-09-04 06:33:00,2.79809,2.79809,2.79512,2.79655,8750000.0
2007-09-04 06:34:00,2.79627,2.79912,2.79417,2.79885,8250000.0
2007-09-04 06:35:00,2.79413,2.7976,2.79376,2.79376,5500000.0
2007-09-04 06:36:00,2.79761,2.79761,2.79116,2.79116,8130000.0
2007-09-04 06:37:00,2.7983,2.79914,2.79273,2.79791,12750000.0
2007-09-04 06:38:00,2.79534,2.79746,2.79448,2.79448,13500000.0
2007-09-04 06:39:00,2.7983,2.7983,2.79167,2.79588,12000000.0
2007-09-04 06:40:00,2.79503,2.79755,2.7924,2.79499,6000000.0
2007-09-04 06:41:00,2.79852,2.79852,2.79537,2.79836,9250000.0
2007-09-04 06:42:00,2.79442,2.79717,2.79306,2.7958,11880000.0
2007-09-04 06:43:00,2.79559,2.79757,2.79506,2.79757,8000000.0
2007-09-04 06:44:00,2.79323,2.79763,2.7925,2.79544,9000000.0
2007-09-04 06:45:00,2.79554,2.79742,2.79289,2.7949,12250000.0
2007-09-04 06:46:00,2.79555,2.79762,2.79408,2.7942,14500000.0
2007-09-04 06:47:00,2.79223,2.79818,2.79223,2.79818,7750000.0
2007-09-04 06:48:00,2.79726,2.79726,2.79218,2.79657,8000000.0
2007-09-04 06:49:00,2.7974,2.79761,2.793,2.7973,6380000.0
2007-09-04 06:50:00,2.79619,2.79789,2.79395,2.79634,11130000.0
2007-09-04 06:52:00,2.79595,2.79678,2.79332,2.79628,5500000.0
2007-09-04 06:53:00,2.79404,2.79814,2.7936,2.79559,8500000.0
2007-09-04 06:54:00,2.79668,2.79852,2.79668,2.7985,8500000.0
2007-09-04 06:55:00,2.79386,2.79841,2.79386,2.79792,5500000.0
2007-09-04 06:56:00,2.79582,2.79711,2.79551,2.79605,12130000.0
2007-09-04 06:57:00,2.79519,2.79945,2.79519,2.7968,17500000.0
2007-09-04 06:58:00,2.79823,2.79823,2.79341,2.79662,8250000.0
2007-09-04 06:59:00,2.79391,2.7976,2.79343,2.79591,7250000.0
2007-09-04 07:00:00,2.79639,2.79811,2.79404,2.79699,9500000.0
2007-09-04 07:01:00,2.796,2.79762,2.79574,2.79727,5500000.0
2007-09-04 07:02:00,2.79549,2.79771,2.79435,2.79744,7000000.0
2007-09-04 07:03:00,2.7958,2.79757,2.79148,2.79757,6880000.0
2007-09-04 07:04:00,2.79659,2.79741,2.79567,2.79741,8000000.0
2007-09-04 07:05:00,2.7965,2.79766,2.79488,2.79506,12250000.0
2007-09-04 07:06:00,2.79587,2.79718,2.7926,2.79662,7890000.0
2007-09-04 07:07:00,2.79758,2.79758,2.791,2.79564,5880000.0
2007-09-04 07:08:00,2.79636,2.79773,2.79575,2.79575,7750000.0
2007-09-04 07:09:00,2.7971,2.79857,2.79474,2.79568,11750000.0
2007-09-04 07:10:00,2.79742,2.79815,2.79244,2.79572,7500000.0
2007-09-04 07:11:00,2.79715,2.79715,2.79304,2.79531,6250000.0
2007-09-04 07:12:00,2.79601,2.79706,2.79226,2.79583,11130000.0
2007-09-04 07:13:00,2.7952,2.7971,2.79315,2.79315,6260000.0
2007-09-04 07:14:00,2.7957,2.79784,2.79502,2.79561,8250000.0
2007-09-04 07:15:00,2.79609,2.79653,2.79089,2.79482,10250000.0
2007-09-04 07:16:00,2.79704,2.79704,2.79365,2.79365,6750000.0
2007-09-04 07:17:00,2.7973,2.7973,2.79349,2.7946,8380000.0
2007-09-04 07:18:00,2.79872,2.79872,2.79583,2.79782,6250000.0
2007-09-04 07:19:00,2.79224,2.79713,2.79209,2.79699,7750000.0
2007-09-04 07:20:00,2.7916,2.7965,2.7916,2.79489,5630000.0
2007-09-04 07:21:00,2.7971,2.7971,2.79429,2.79584,12750000.0
2007-09-04 07:22:00,2.79525,2.79654,2.7934,2.79654,6500000.0
2007-09-04 07:23:00,2.79579,2.79685,2.79396,2.79494,6750000.0
2007-09-04 07:24:00,2.79693,2.79693,2.79392,2.79651,5250000.0
2007-09-04 07:25:00,2.79402,2.79693,2.79288,2.79288,10000000.0
2007-09-04 07:26:00,2.79089,2.79703,2.79089,2.79516,8750000.0
2007-09-04 07:27:00,2.79411,2.79701,2.79212,2.7942,10630000.0
2007-09-04 07:28:00,2.79278,2.79688,2.79278,2.79658,7250000.0
2007-09-04 07:29:00,2.79453,2.79663,2.79089,2.79089,12250000.0
2007-09-04 07:30:00,2.7952,2.79949,2.7941,2.79444,10250000.0
2007-09-04 07:31:00,2.79257,2.79702,2.79105,2.79702,5500000.0
2007-09-04 07:32:00,2.79421,2.79687,2.7924,2.79687,10500000.0
2007-09-04 07:33:00,2.79184,2.79644,2.79083,2.7937,12880000.0
2007-09-04 07:34:00,2.79707,2.79769,2.79426,2.79598,10000000.0
2007-09-04 07:35:00,2.79328,2.7978,2.79328,2.79683,10880000.0
2007-09-04 07:36:00,2.79265,2.79763,2.79265,2.79763,7250000.0
2007-09-04 07:37:00,2.79504,2.7981,2.79504,2.79722,6250000.0
2007-09-04 07:38:00,2.79794,2.79919,2.7965,2.79793,9630000.0
2007-09-04 07:39:00,2.79752,2.79838,2.79345,2.79576,6250000.0
2007-09-04 07:40:00,2.79855,2.79855,2.79532,2.79688,6250000.0
2007-09-04 07:41:00,2.79877,2.79877,2.79184,2.79184,5500000.0
2007-09-04 07:42:00,2.79684,2.80005,2.7953,2.7994,6750000.0
2007-09-04 07:43:00,2.80021,2.80032,2.79747,2.79747,8130000.0
2007-09-04 07:44:00,2.79371,2.79893,2.79371,2.79893,7630000.0
2007-09-04 07:45:00,2.7953,2.79999,2.7953,2.79756,6130000.0
2007-09-04 07:46:00,2.79818,2.79934,2.79799,2.79799,7250000.0
2007-09-04 07:47:00,2.7963,2.7992,2.79572,2.7992,5630000.0
2007-09-04 07:48:00,2.80047,2.80047,2.79577,2.7959,7380000.0
2007-09-04 07:49:00,2.79483,2.7992,2.79483,2.79913,5250000.0
2007-09-04 07:50:00,2.79926,2.79926,2.79515,2.79515,6250000.0
2007-09-04 07:51:00,2.79516,2.79852,2.7949,2.7949,8000000.0
2007-09-04 07:52:00,2.79617,2.79841,2.79566,2.79794,10880000.0
2007-09-04 07:53:00,2.79505,2.79738,2.79228,2.79431,9630000.0
2007-09-04 07:54:00,2.79544,2.79954,2.79374,2.79835,10500000.0
2007-09-04 07:55:00,2.7983,2.79901,2.79519,2.7954,7250000.0
2007-09-04 07:56:00,2.79784,2.79895,2.79556,2.79895,10000000.0
2007-09-04 07:57:00,2.79594,2.79759,2.79498,2.797,7880000.0
2007-09-04 07:58:00,2.79841,2.79841,2.79546,2.79758,6750000.0
2007-09-04 07:59:00,2.79484,2.79745,2.7938,2.79524,12000000.0
2007-09-04 08:00:00,2.79755,2.79774,2.79219,2.79245,6250000.0
2007-09-04 08:01:00,2.79552,2.79827,2.7939,2.79766,7750000.0
2007-09-04 08:02:00,2.79302,2.79934,2.79302,2.79739,21000000.0
2007-09-04 08:03:00,2.79829,2.7985,2.79493,2.7985,8500000.0
2007-09-04 08:04:00,2.79598,2.79856,2.79538,2.79625,10750000.0
2007-09-04 08:05:00,2.79515,2.799,2.793,2.793,5630000.0
2007-09-04 08:06:00,2.79568,2.79763,2.79559,2.79763,7500000.0
2007-09-04 08:07:00,2.79744,2.79744,2.7941,2.79665,8750000.0
2007-09-04 08:08:00,2.79328,2.79733,2.79318,2.79674,4500000.0
2007-09-04 08:09:00,2.79498,2.79616,2.79042,2.79429,9000000.0
2007-09-04 08:10:00,2.7967,2.79728,2.79464,2.79496,6500000.0
2007-09-04 08:11:00,2.7977,2.79849,2.79552,2.79849,5880000.0
2007-09-04 08:12:00,2.79584,2.79745,2.7922,2.79633,5260000.0
2007-09-04 08:13:00,2.79523,2.79788,2.79523,2.79788,6250000.0
2007-09-04 08:14:00,2.79831,2.7988,2.79197,2.79734,13750000.0
2007-09-04 08:15:00,2.7976,2.79829,2.79314,2.79829,6250000.0
2007-09-04 08:16:00,2.79676,2.79855,2.79515,2.79515,6000000.0
2007-09-04 08:17:00,2.7987,2.7989,2.79622,2.79622,7250000.0
2007-09-04 08:18:00,2.79688,2.79971,2.79512,2.7978,6250000.0
2007-09-04 08:19:00,2.79882,2.79905,2.79716,2.79828,11000000.0
2007-09-04 08:20:00,2.79828,2.79863,2.79688,2.79845,6380000.0
2007-09-04 08:21:00,2.7946,2.79908,2.7946,2.79908,7250000.0
2007-09-04 08:22:00,2.79895,2.79981,2.79475,2.7983,9130000.0
2007-09-04 08:23:00,2.79859,2.79859,2.7964,2.7964,8000000.0
2007-09-04 08:24:00,2.79871,2.79949,2.79563,2.79887,9010000.0
2007-09-04 08:25:00,2.79952,2.80044,2.79771,2.79972,15500000.0
2007-09-04 08:26:00,2.7989,2.79998,2.79295,2.79998,7630000.0
2007-09-04 08:27:00,2.79828,2.79986,2.79544,2.79986,9130000.0
2007-09-04 08:28:00,2.798,2.79951,2.79487,2.79772,9000000.0
2007-09-04 08:29:00,2.79842,2.79956,2.7949,2.7949,6750000.0
2007-09-04 08:30:00,2.79867,2.7998,2.79687,2.79974,18130000.0
2007-09-04 08:31:00,2.79902,2.80137,2.79367,2.79963,8880000.0
2007-09-04 08:32:00,2.80005,2.80103,2.79773,2.79773,6000000.0
2007-09-04 08:33:00,2.79987,2.8018,2.79921,2.79921,5250000.0
2007-09-04 08:34:00,2.80348,2.80349,2.79423,2.80099,7750000.0
2007-09-04 08:35:00,2.80121,2.8037,2.79755,2.8037,5500000.0
2007-09-04 08:36:00,2.80091,2.80332,2.79908,2.80297,12750000.0
2007-09-04 08:37:00,2.80437,2.80437,2.79923,2.80309,7750000.0
2007-09-04 08:38:00,2.79952,2.80331,2.79529,2.80226,5750000.0
2007-09-04 08:39:00,2.79943,2.80351,2.79934,2.80351,7750000.0
2007-09-04 08:40:00,2.79779,2.801,2.79675,2.79935,12000000.0
2007-09-04 08:41:00,2.79647,2.80256,2.79647,2.80179,12250000.0
2007-09-04 08:42:00,2.80186,2.80278,2.79918,2.8009,10750000.0
2007-09-04 08:43:00,2.79757,2.80273,2.79755,2.80189,14750000.0
2007-09-04 08:44:00,2.80021,2.80341,2.79722,2.80297,10500000.0
2007-09-04 08:45:00,2.80004,2.80246,2.7991,2.7991,7750000.0
2007-09-04 08:46:00,2.8001,2.80365,2.8001,2.80365,5500000.0
2007-09-04 08:47:00,2.8027,2.8027,2.79966,2.80268,8500000.0
2007-09-04 08:48:00,2.80123,2.8032,2.79875,2.8032,14630000.0
2007-09-04 08:49:00,2.80005,2.80282,2.79747,2.80282,6130000.0
2007-09-04 08:50:00,2.80136,2.80249,2.79975,2.80125,6500000.0
2007-09-04 08:51:00,2.8016,2.80214,2.79892,2.79952,8750000.0
2007-09-04 08:52:00,2.79577,2.80182,2.79577,2.79672,9750000.0
2007-09-04 08:53:00,2.79947,2.80315,2.7974,2.7974,11500000.0
2007-09-04 08:54:00,2.80108,2.80257,2.79829,2.80208,8880000.0
2007-09-04 08:55:00,2.79938,2.80145,2.79924,2.80145,5500000.0
2007-09-04 08:56:00,2.80212,2.80214,2.79735,2.79827,7750000.0
2007-09-04 08:57:00,2.79447,2.80125,2.79447,2.80107,12380000.0
2007-09-04 08:58:00,2.79838,2.80183,2.79712,2.80183,6880000.0
2007-09-04 08:59:00,2.80033,2.80137,2.7952,2.80137,12380000.0
2007-09-04 09:00:00,2.79961,2.80041,2.79517,2.79679,6000000.0
2007-09-04 09:01:00,2.80098,2.80145,2.79771,2.79958,10880000.0
2007-09-04 09:02:00,2.79956,2.80237,2.79588,2.80078,8130000.0
2007-09-04 09:03:00,2.79846,2.80226,2.79716,2.8006,10130000.0
2007-09-04 09:04:00,2.80337,2.80337,2.80086,2.8024,6750000.0
2007-09-04 09:05:00,2.79966,2.80292,2.79882,2.80164,13000000.0
2007-09-04 09:06:00,2.80171,2.80243,2.80044,2.80243,8750000.0
2007-09-04 09:07:00,2.80305,2.80305,2.79809,2.8028,5250000.0
2007-09-04 09:08:00,2.80273,2.80331,2.80059,2.80324,11250000.0
2007-09-04 09:09:00,2.79925,2.80393,2.79777,2.8006,10630000.0
2007-09-04 09:10:00,2.8035,2.80449,2.80214,2.80426,8130000.0
2007-09-04 09:11:00,2.80138,2.80493,2.8002,2.80359,6500000.0
2007-09-04 09:12:00,2.80193,2.80498,2.80054,2.80422,7250000.0
2007-09-04 09:13:00,2.80026,2.80363,2.79662,2.80251,12130000.0
2007-09-04 09:14:00,2.8029,2.80375,2.79943,2.80039,9380000.0
2007-09-04 09:15:00,2.80429,2.80456,2.79851,2.80196,15130000.0
2007-09-04 09:16:00,2.80296,2.80392,2.79572,2.80177,12750000.0
2007-09-04 09:17:00,2.80251,2.80393,2.79871,2.80242,7880000.0
2007-09-04 09:18:00,2.8014,2.80544,2.79929,2.80519,7260000.0
2007-09-04 09:19:00,2.80335,2.80421,2.79949,2.80298,7500000.0
2007-09-04 09:20:00,2.80419,2.8057,2.80082,2.80268,10000000.0
2007-09-04 09:21:00,2.80665,2.80665,2.80109,2.80648,9750000.0
2007-09-04 09:22:00,2.80321,2.8061,2.80284,2.80413,8380000.0
2007-09-04 09:23:00,2.80361,2.80638,2.80291,2.80591,14250000.0
2007-09-04 09:24:00,2.80319,2.80607,2.79994,2.80607,5500000.0
2007-09-04 09:25:00,2.80372,2.80739,2.80112,2.80739,11380000.0
2007-09-04 09:26:00,2.80321,2.80669,2.80171,2.80669,6500000.0
2007-09-04 09:27:00,2.80831,2.80888,2.80231,2.80794,13880000.0
2007-09-04 09:28:00,2.80975,2.80975,2.80205,2.80762,11260000.0
2007-09-04 09:29:00,2.80677,2.80894,2.80244,2.80873,16000000.0
2007-09-04 09:30:00,2.80751,2.80778,2.80523,2.80575,5500000.0
2007-09-04 09:31:00,2.80637,2.80676,2.80021,2.8054,6250000.0
2007-09-04 09:32:00,2.80531,2.80531,2.79927,2.80373,8250000.0
2007-09-04 09:33:00,2.80789,2.80789,2.80269,2.80353,5500000.0
2007-09-04 09:34:00,2.80596,2.80703,2.80319,2.80528,6630000.0
2007-09-04 09:35:00,2.80261,2.80698,2.8,2.80553,11880000.0
2007-09-04 09:36:00,2.80686,2.80686,2.80247,2.80615,7000000.0
2007-09-04 09:37:00,2.80246,2.80631,2.80061,2.80287,9380000.0
2007-09-04 09:38:00,2.80525,2.807,2.80026,2.80425,5380000.0
2007-09-04 09:39:00,2.80227,2.80767,2.80206,2.80595,8500000.0
2007-09-04 09:40:00,2.80715,2.80813,2.80231,2.80231,5500000.0
2007-09-04 09:41:00,2.80484,2.80821,2.80089,2.80613,12630000.0
2007-09-04 09:42:00,2.8054,2.80829,2.80375,2.80793,17500000.0
2007-09-04 09:43:00,2.80615,2.80935,2.80356,2.80539,10500000.0
2007-09-04 09:44:00,2.80884,2.80884,2.80416,2.80529,9000000.0
2007-09-04 09:45:00,2.80696,2.808,2.8055,2.8055,13130000.0
2007-09-04 09:46:00,2.80663,2.80775,2.80534,2.80775,7380000.0
2007-09-04 09:47:00,2.80636,2.80762,2.80222,2.80619,4880000.0
2007-09-04 09:48:00,2.80743,2.80743,2.80229,2.80695,7250000.0
2007-09-04 09:49:00,2.80747,2.8093,2.80501,2.80669,6500000.0
2007-09-04 09:50:00,2.80714,2.80901,2.80437,2.80901,9000000.0
2007-09-04 09:51:00,2.80781,2.80909,2.80488,2.80805,6500000.0
2007-09-04 09:52:00,2.80982,2.80998,2.80407,2.80927,8500000.0
2007-09-04 09:53:00,2.80638,2.80855,2.80473,2.80836,9250000.0
2007-09-04 09:54:00,2.80811,2.80926,2.80264,2.80926,10630000.0
2007-09-04 09:55:00,2.8105,2.8105,2.80565,2.8087,5500000.0
2007-09-04 09:56:00,2.80823,2.80975,2.80401,2.80975,6880000.0
2007-09-04 09:57:00,2.8099,2.81008,2.80471,2.80884,18380000.0
2007-09-04 09:58:00,2.80254,2.81033,2.80254,2.80923,10000000.0
2007-09-04 09:59:00,2.8097,2.81012,2.80389,2.80957,13500000.0
2007-09-04 10:00:00,2.81086,2.81086,2.80454,2.81001,6250000.0
2007-09-04 10:01:00,2.80572,2.81092,2.80527,2.80958,6880000.0
2007-09-04 10:02:00,2.8035,2.80983,2.8035,2.80715,6880000.0
2007-09-04 10:03:00,2.80945,2.81012,2.80585,2.80656,13250000.0
2007-09-04 10:04:00,2.80681,2.81056,2.80681,2.80991,5630000.0
2007-09-04 10:05:00,2.80974,2.80974,2.80484,2.80484,9000000.0
2007-09-04 10:06:00,2.80862,2.80966,2.80436,2.80729,10880000.0
2007-09-04 10:07:00,2.8087,2.8087,2.80548,2.80618,5500000.0
2007-09-04 10:08:00,2.80712,2.80888,2.80454,2.80786,14500000.0
2007-09-04 10:09:00,2.80848,2.80917,2.80397,2.8077,9250000.0
2007-09-04 10:10:00,2.80812,2.80913,2.80282,2.80492,9750000.0
2007-09-04 10:11:00,2.80768,2.81,2.80269,2.80699,6880000.0
2007-09-04 10:12:00,2.80914,2.81032,2.80507,2.81032,8130000.0
2007-09-04 10:13:00,2.81026,2.81111,2.8046,2.80689,13750000.0
2007-09-04 10:14:00,2.81098,2.81122,2.80628,2.81049,6500000.0
2007-09-04 10:15:00,2.81157,2.81157,2.80926,2.81119,6630000.0
2007-09-04 10:16:00,2.80978,2.81138,2.80742,2.81137,5750000.0
2007-09-04 10:17:00,2.80941,2.81044,2.80855,2.80855,8750000.0
2007-09-04 10:18:00,2.81097,2.81097,2.80817,2.80835,10250000.0
2007-09-04 10:19:00,2.80862,2.81128,2.80862,2.81012,9250000.0
2007-09-04 10:20:00,2.81019,2.81069,2.80911,2.81051,6750000.0
2007-09-04 10:21:00,2.81154,2.81154,2.80571,2.80769,8500000.0
2007-09-04 10:22:00,2.81148,2.81148,2.80549,2.80856,8000000.0
2007-09-04 10:23:00,2.81026,2.8106,2.806,2.81025,8250000.0
2007-09-04 10:24:00,2.81082,2.81082,2.8052,2.8052,7000000.0
2007-09-04 10:25:00,2.8082,2.81067,2.8082,2.80886,7760000.0
2007-09-04 10:26:00,2.81043,2.81132,2.8084,2.81084,8750000.0
2007-09-04 10:27:00,2.80529,2.80962,2.80529,2.80757,8880000.0
2007-09-04 10:28:00,2.81076,2.81076,2.80758,2.808,5630000.0
2007-09-04 10:29:00,2.80939,2.81021,2.80718,2.80954,7000000.0
2007-09-04 10:30:00,2.80979,2.80979,2.80681,2.80967,6250000.0
2007-09-04 10:31:00,2.80962,2.80962,2.80686,2.80817,9630000.0
2007-09-04 10:32:00,2.80806,2.80858,2.8038,2.80677,9500000.0
2007-09-04 10:33:00,2.80987,2.80987,2.80664,2.80748,7750000.0
2007-09-04 10:34:00,2.80695,2.80929,2.80695,2.80812,9750000.0
2007-09-04 10:35:00,2.80878,2.80878,2.80474,2.80474,6000000.0
2007-09-04 10:36:00,2.80921,2.80921,2.80286,2.80581,10750000.0
2007-09-04 10:37:00,2.80747,2.80834,2.80606,2.80834,7380000.0
2007-09-04 10:38:00,2.8089,2.8089,2.80469,2.80846,8750000.0
2007-09-04 10:39:00,2.80553,2.8084,2.80503,2.80779,8250000.0
2007-09-04 10:40:00,2.80624,2.80773,2.80361,2.80508,9250000.0
2007-09-04 10:41:00,2.80609,2.80661,2.8039,2.80471,8630000.0
2007-09-04 10:42:00,2.80462,2.80788,2.80462,2.80788,7500000.0
2007-09-04 10:43:00,2.80712,2.80798,2.80546,2.80798,9250000.0
2007-09-04 10:44:00,2.80683,2.80788,2.80441,2.80441,11250000.0
2007-09-04 10:45:00,2.80502,2.8072,2.80238,2.80697,6000000.0
2007-09-04 10:46:00,2.80689,2.80739,2.80378,2.80475,7000000.0
2007-09-04 10:47:00,2.80694,2.80707,2.80356,2.80453,5510000.0
2007-09-04 10:48:00,2.80491,2.80669,2.80287,2.80669,5500000.0
2007-09-04 10:49:00,2.80404,2.8074,2.80044,2.80044,8750000.0
2007-09-04 10:50:00,2.80788,2.80809,2.80501,2.80501,6010000.0
2007-09-04 10:51:00,2.80566,2.80739,2.80412,2.80412,10250000.0
2007-09-04 10:52:00,2.80588,2.80893,2.8054,2.80893,11880000.0
2007-09-04 10:53:00,2.80854,2.80984,2.80588,2.80843,8750000.0
2007-09-04 10:54:00,2.80625,2.80915,2.80224,2.80666,7250000.0
2007-09-04 10:55:00,2.8097,2.8097,2.80644,2.80924,6250000.0
2007-09-04 10:56:00,2.80827,2.80827,2.8057,2.80769,8750000.0
2007-09-04 10:57:00,2.80526,2.80995,2.80526,2.80995,6500000.0
2007-09-04 10:58:00,2.81041,2.81041,2.80514,2.80813,7000000.0
2007-09-04 10:59:00,2.80658,2.80882,2.80401,2.80749,9250000.0
2007-09-04 11:00:00,2.80934,2.80972,2.80567,2.80949,9500000.0
2007-09-04 11:01:00,2.80915,2.80933,2.80383,2.80581,8500000.0
2007-09-04 11:02:00,2.80953,2.81058,2.80865,2.80936,6260000.0
2007-09-04 11:03:00,2.81001,2.81095,2.80757,2.81069,7250000.0
2007-09-04 11:04:00,2.8061,2.81034,2.8061,2.81034,6250000.0
2007-09-04 11:05:00,2.80777,2.81024,2.80451,2.80821,8750000.0
2007-09-04 11:06:00,2.80734,2.81106,2.80734,2.81106,10000000.0
2007-09-04 11:07:00,2.8112,2.8112,2.80437,2.80437,5880000.0
2007-09-04 11:08:00,2.81097,2.81097,2.80725,2.80994,5250000.0
2007-09-04 11:09:00,2.8109,2.8109,2.80548,2.8104,8500000.0
2007-09-04 11:10:00,2.8117,2.8117,2.80729,2.81021,8880000.0
2007-09-04 11:11:00,2.8105,2.8105,2.80504,2.80912,6750000.0
2007-09-04 11:12:00,2.81055,2.81055,2.80725,2.80731,7000000.0
2007-09-04 11:13:00,2.81014,2.81041,2.80554,2.80756,11500000.0
2007-09-04 11:14:00,2.80914,2.81136,2.80745,2.81136,9000000.0
2007-09-04 11:15:00,2.80856,2.81062,2.80724,2.80724,9750000.0
2007-09-04 11:16:00,2.80793,2.81035,2.80793,2.80863,5250000.0
2007-09-04 11:17:00,2.808,2.80962,2.80468,2.80962,7500000.0
2007-09-04 11:18:00,2.81016,2.81089,2.80346,2.8061,8500000.0
2007-09-04 11:19:00,2.80938,2.81023,2.80493,2.80926,7000000.0
2007-09-04 11:20:00,2.81001,2.81009,2.8051,2.81009,8510000.0
2007-09-04 11:21:00,2.81134,2.81134,2.80527,2.80911,8750000.0
2007-09-04 11:22:00,2.80966,2.80966,2.80467,2.80582,6250000.0
2007-09-04 11:23:00,2.81016,2.81091,2.80541,2.80941,12250000.0
2007-09-04 11:24:00,2.81015,2.81063,2.80778,2.81017,6380000.0
2007-09-04 11:25:00,2.80983,2.81122,2.8051,2.81086,11250000.0
2007-09-04 11:26:00,2.80732,2.81038,2.80495,2.8095,12000000.0
2007-09-04 11:27:00,2.80747,2.80982,2.80747,2.80798,7000000.0
2007-09-04 11:28:00,2.81112,2.81153,2.80572,2.80572,9250000.0
2007-09-04 11:29:00,2.8102,2.81037,2.80456,2.81037,5750000.0
2007-09-04 11:30:00,2.80976,2.8111,2.80767,2.81083,6250000.0
2007-09-04 11:31:00,2.81089,2.81089,2.80576,2.81048,8630000.0
2007-09-04 11:32:00,2.81107,2.8117,2.80607,2.80938,10130000.0
2007-09-04 11:33:00,2.80853,2.81139,2.80802,2.81086,9500000.0
2007-09-04 11:34:00,2.81091,2.81186,2.80931,2.81148,7630000.0
2007-09-04 11:35:00,2.8102,2.81036,2.8054,2.80686,9880000.0
2007-09-04 11:36:00,2.81102,2.81102,2.80708,2.80708,7380000.0
2007-09-04 11:37:00,2.80628,2.80827,2.80609,2.80784,6750000.0
2007-09-04 11:38:00,2.80611,2.80972,2.80611,2.80951,5500000.0
2007-09-04 11:39:00,2.80932,2.80932,2.80169,2.8082,10500000.0
2007-09-04 11:40:00,2.80546,2.8093,2.80511,2.80677,12010000.0
2007-09-04 11:41:00,2.80801,2.80935,2.80564,2.80692,12750000.0
2007-09-04 11:42:00,2.80545,2.80968,2.80545,2.80936,8500000.0
2007-09-04 11:43:00,2.80835,2.80909,2.80462,2.80811,8500000.0
2007-09-04 11:44:00,2.80952,2.80952,2.80571,2.80728,7250000.0
2007-09-04 11:45:00,2.80402,2.80786,2.80402,2.80504,10250000.0
2007-09-04 11:46:00,2.80673,2.80962,2.80478,2.80962,7500000.0
2007-09-04 11:47:00,2.80563,2.80842,2.80374,2.80632,10010000.0
2007-09-04 11:48:00,2.807,2.80941,2.80544,2.80792,14000000.0
2007-09-04 11:49:00,2.80851,2.8091,2.80492,2.80774,12250000.0
2007-09-04 11:50:00,2.80988,2.80988,2.80744,2.80882,6750000.0
2007-09-04 11:51:00,2.809,2.80911,2.80582,2.80723,5250000.0
2007-09-04 11:52:00,2.80861,2.80911,2.80634,2.80663,9380000.0
2007-09-04 11:53:00,2.80747,2.80932,2.80681,2.8091,5500000.0
2007-09-04 11:54:00,2.80871,2.80871,2.80232,2.80614,9250000.0
2007-09-04 11:55:00,2.80811,2.80874,2.80498,2.80564,6500000.0
2007-09-04 11:56:00,2.80744,2.8086,2.80591,2.80591,10000000.0
2007-09-04 11:57:00,2.80457,2.80892,2.80394,2.80583,6250000.0
2007-09-04 11:58:00,2.80115,2.80818,2.80115,2.80818,13130000.0
2007-09-04 11:59:00,2.80784,2.80905,2.80615,2.80711,11380000.0
2007-09-04 12:00:00,2.80797,2.8086,2.80437,2.80855,8000000.0
2007-09-04 12:01:00,2.80496,2.80999,2.80496,2.80999,9880000.0
2007-09-04 12:02:00,2.80429,2.81009,2.80429,2.81009,9880000.0
2007-09-04 12:03:00,2.81133,2.81156,2.80741,2.80858,6630000.0
2007-09-04 12:04:00,2.80815,2.81149,2.80725,2.81149,6500000.0
2007-09-04 12:05:00,2.81071,2.81183,2.80288,2.80765,7750000.0
2007-09-04 12:06:00,2.80932,2.81033,2.80712,2.80985,8500000.0
2007-09-04 12:07:00,2.80842,2.8088,2.80385,2.80637,6750000.0
2007-09-04 12:08:00,2.80919,2.80944,2.80551,2.80903,7250000.0
2007-09-04 12:09:00,2.80979,2.80979,2.80455,2.80632,10250000.0
2007-09-04 12:10:00,2.80653,2.80931,2.80375,2.80748,10250000.0
2007-09-04 12:11:00,2.80898,2.81044,2.80789,2.80979,7000000.0
2007-09-04 12:12:00,2.80781,2.80932,2.80578,2.80932,8380000.0
2007-09-04 12:13:00,2.80813,2.80816,2.80404,2.80776,10380000.0
2007-09-04 12:14:00,2.80974,2.81009,2.80348,2.81009,11500000.0
2007-09-04 12:15:00,2.80728,2.81145,2.80644,2.81046,9130000.0
2007-09-04 12:16:00,2.8099,2.8099,2.80462,2.80844,5130000.0
2007-09-04 12:17:00,2.80994,2.81001,2.80826,2.8093,7750000.0
2007-09-04 12:18:00,2.80588,2.81011,2.80588,2.8061,6000000.0
2007-09-04 12:19:00,2.80995,2.81021,2.80217,2.80773,8380000.0
2007-09-04 12:20:00,2.80842,2.81086,2.80734,2.81067,6750000.0
2007-09-04 12:21:00,2.80881,2.81024,2.80438,2.80749,13500000.0
2007-09-04 12:22:00,2.80906,2.81009,2.80775,2.80887,7750000.0
2007-09-04 12:23:00,2.81094,2.81111,2.80682,2.80953,11880000.0
2007-09-04 12:24:00,2.8034,2.81009,2.8034,2.808,6250000.0
2007-09-04 12:25:00,2.80773,2.81013,2.80522,2.81013,5010000.0
2007-09-04 12:26:00,2.80872,2.80999,2.80759,2.809,9000000.0
2007-09-04 12:27:00,2.80954,2.80986,2.80458,2.80951,8750000.0
2007-09-04 12:28:00,2.8087,2.8109,2.80743,2.8109,8000000.0
2007-09-04 12:29:00,2.81004,2.81004,2.80481,2.80874,6250000.0
2007-09-04 12:30:00,2.81073,2.81188,2.80748,2.80881,6250000.0
2007-09-04 12:31:00,2.81146,2.81212,2.80866,2.81093,6000000.0
2007-09-04 12:32:00,2.81227,2.81227,2.81017,2.81135,6250000.0
2007-09-04 12:33:00,2.81034,2.81235,2.8084,2.8116,12750000.0
2007-09-04 12:34:00,2.81205,2.81205,2.80765,2.811,7630000.0
2007-09-04 12:35:00,2.80934,2.81085,2.80638,2.80839,8000000.0
2007-09-04 12:36:00,2.81059,2.81165,2.80801,2.81165,5750000.0
2007-09-04 12:37:00,2.80912,2.81193,2.80605,2.81193,12500000.0
2007-09-04 12:38:00,2.81162,2.81245,2.80453,2.81079,8880000.0
2007-09-04 12:39:00,2.8083,2.81233,2.8083,2.8116,6250000.0
2007-09-04 12:40:00,2.80975,2.81233,2.80936,2.81211,7250000.0
2007-09-04 12:41:00,2.8087,2.81126,2.8087,2.81069,7250000.0
2007-09-04 12:42:00,2.81142,2.81145,2.80652,2.81015,11630000.0
2007-09-04 12:43:00,2.81211,2.81273,2.81039,2.81039,9500000.0
2007-09-04 12:44:00,2.80939,2.81294,2.80787,2.81277,9130000.0
2007-09-04 12:45:00,2.80907,2.81277,2.80907,2.81142,5750000.0
2007-09-04 12:46:00,2.81406,2.81406,2.80999,2.81028,9250000.0
2007-09-04 12:47:00,2.81282,2.81484,2.80983,2.81328,9250000.0
2007-09-04 12:48:00,2.81372,2.81372,2.81008,2.81358,9500000.0
2007-09-04 12:49:00,2.81369,2.81369,2.8092,2.81138,9000000.0
2007-09-04 12:50:00,2.81252,2.81295,2.80895,2.8129,9130000.0
2007-09-04 12:51:00,2.8107,2.81354,2.80959,2.81326,11000000.0
2007-09-04 12:52:00,2.81307,2.81307,2.80728,2.80956,5250000.0
2007-09-04 12:53:00,2.81206,2.81413,2.81206,2.81377,7250000.0
2007-09-04 12:54:00,2.80999,2.81362,2.80999,2.81295,8250000.0
2007-09-04 12:55:00,2.81202,2.81306,2.80724,2.81306,11000000.0
2007-09-04 12:56:00,2.81202,2.81408,2.80819,2.81042,9880000.0
2007-09-04 12:57:00,2.8144,2.8144,2.80883,2.81219,11630000.0
2007-09-04 12:58:00,2.81251,2.81385,2.80757,2.81177,10380000.0
2007-09-04 12:59:00,2.80857,2.8142,2.80857,2.81349,11000000.0
2007-09-04 13:00:00,2.81397,2.815,2.81169,2.815,9880000.0
2007-09-04 13:01:00,2.81165,2.81519,2.81165,2.81344,10000000.0
2007-09-04 13:02:00,2.81534,2.81534,2.81031,2.81305,6750000.0
2007-09-04 13:03:00,2.81387,2.81486,2.81196,2.81375,8880000.0
2007-09-04 13:04:00,2.81161,2.81417,2.81072,2.81238,14380000.0
2007-09-04 13:05:00,2.81406,2.81413,2.80891,2.81333,10630000.0
2007-09-04 13:06:00,2.81081,2.81339,2.81036,2.81225,7380000.0
2007-09-04 13:07:00,2.81006,2.81321,2.80725,2.81094,10250000.0
2007-09-04 13:08:00,2.81435,2.81447,2.80875,2.81055,10630000.0
2007-09-04 13:09:00,2.80928,2.81389,2.80928,2.81216,7630000.0
2007-09-04 13:10:00,2.81396,2.81435,2.81098,2.81413,8500000.0
2007-09-04 13:11:00,2.81201,2.81484,2.8105,2.81188,10130000.0
2007-09-04 13:12:00,2.81348,2.81385,2.81127,2.8124,8130000.0
2007-09-04 13:13:00,2.81094,2.81349,2.8094,2.81077,11750000.0
2007-09-04 13:14:00,2.81342,2.81388,2.80977,2.81388,8880000.0
2007-09-04 13:15:00,2.81341,2.81341,2.80951,2.80951,7000000.0
2007-09-04 13:16:00,2.81352,2.81478,2.80717,2.81326,9130000.0
2007-09-04 13:17:00,2.81222,2.81431,2.81181,2.81418,8000000.0
2007-09-04 13:18:00,2.81166,2.81383,2.81076,2.8115,6500000.0
2007-09-04 13:19:00,2.81321,2.81399,2.81057,2.81289,6500000.0
2007-09-04 13:20:00,2.80871,2.81305,2.80871,2.81305,6000000.0
2007-09-04 13:21:00,2.81076,2.81478,2.81076,2.81402,9130000.0
2007-09-04 13:22:00,2.81241,2.81366,2.81007,2.81098,9000000.0
2007-09-04 13:23:00,2.81315,2.81421,2.80905,2.81421,14750000.0
2007-09-04 13:24:00,2.81396,2.81396,2.80984,2.81101,10250000.0
2007-09-04 13:25:00,2.81253,2.81356,2.8098,2.81356,8000000.0
2007-09-04 13:26:00,2.81448,2.81448,2.81011,2.81231,8000000.0
2007-09-04 13:27:00,2.8132,2.81378,2.81035,2.81313,9880000.0
2007-09-04 13:28:00,2.81321,2.8139,2.80621,2.81166,9000000.0
2007-09-04 13:29:00,2.80916,2.81301,2.80786,2.81301,7250000.0
2007-09-04 13:30:00,2.81356,2.81356,2.80779,2.81091,10880000.0
2007-09-04 13:31:00,2.8117,2.81344,2.80809,2.80949,9000000.0
2007-09-04 13:32:00,2.81244,2.81289,2.81027,2.81281,8250000.0
2007-09-04 13:33:00,2.81117,2.81348,2.80967,2.81348,10000000.0
2007-09-04 13:34:00,2.8132,2.81326,2.80814,2.81132,9250000.0
2007-09-04 13:35:00,2.81364,2.81364,2.80545,2.81134,10250000.0
2007-09-04 13:36:00,2.80989,2.81337,2.80588,2.81168,8000000.0
2007-09-04 13:37:00,2.81345,2.81345,2.80929,2.80976,7630000.0
2007-09-04 13:38:00,2.81141,2.81198,2.80541,2.81198,7500000.0
2007-09-04 13:39:00,2.81158,2.81259,2.80712,2.81259,7000000.0
2007-09-04 13:40:00,2.80937,2.81244,2.8091,2.80981,11130000.0
2007-09-04 13:41:00,2.81229,2.81229,2.80872,2.81145,9380000.0
2007-09-04 13:42:00,2.81249,2.81319,2.80953,2.80953,7250000.0
2007-09-04 13:43:00,2.81255,2.81255,2.80793,2.8117,6500000.0
2007-09-04 13:44:00,2.81067,2.81169,2.80888,2.81167,10250000.0
2007-09-04 13:45:00,2.80711,2.81174,2.80711,2.80889,8500000.0
2007-09-04 13:46:00,2.81134,2.81162,2.80745,2.80875,6250000.0
2007-09-04 13:47:00,2.80611,2.81096,2.80611,2.81049,10750000.0
2007-09-04 13:48:00,2.80896,2.81256,2.80607,2.81256,9250000.0
2007-09-04 13:49:00,2.80976,2.81067,2.80746,2.80746,5750000.0
2007-09-04 13:50:00,2.80927,2.8112,2.80762,2.81023,10000000.0
2007-09-04 13:51:00,2.8092,2.81117,2.80717,2.81117,8250000.0
2007-09-04 13:52:00,2.80865,2.81112,2.80706,2.81079,10500000.0
2007-09-04 13:53:00,2.81068,2.81154,2.80601,2.81154,8500000.0
2007-09-04 13:54:00,2.80971,2.81066,2.80654,2.80872,5250000.0
2007-09-04 13:55:00,2.80912,2.81135,2.80847,2.80922,10500000.0
2007-09-04 13:56:00,2.81037,2.8117,2.80681,2.80705,13500000.0
2007-09-04 13:57:00,2.80891,2.81013,2.80646,2.80675,8000000.0
2007-09-04 13:58:00,2.80698,2.81026,2.80698,2.80808,8750000.0
2007-09-04 13:59:00,2.8097,2.8108,2.80877,2.81016,7500000.0
2007-09-04 14:00:00,2.80552,2.81099,2.80552,2.80977,7380000.0
2007-09-04 14:01:00,2.80722,2.80975,2.80569,2.80803,10000000.0
2007-09-04 14:02:00,2.80926,2.81087,2.80852,2.81087,9630000.0
2007-09-04 14:03:00,2.8057,2.80998,2.80497,2.80686,7250000.0
2007-09-04 14:04:00,2.80951,2.81065,2.80343,2.81065,5250000.0
2007-09-04 14:05:00,2.80929,2.81009,2.80647,2.80786,7130000.0
2007-09-04 14:06:00,2.80738,2.80976,2.80362,2.80951,9750000.0
2007-09-04 14:07:00,2.81085,2.81085,2.8045,2.80981,11000000.0
2007-09-04 14:08:00,2.80527,2.80941,2.80495,2.80939,8000000.0
2007-09-04 14:09:00,2.81038,2.81047,2.80654,2.8072,5500000.0
2007-09-04 14:10:00,2.81074,2.81139,2.80765,2.80783,9750000.0
2007-09-04 14:11:00,2.80978,2.81036,2.80744,2.80909,5500000.0
2007-09-04 14:12:00,2.80995,2.8106,2.80523,2.80764,9000000.0
2007-09-04 14:13:00,2.80881,2.81051,2.80691,2.80885,8250000.0
2007-09-04 14:14:00,2.80925,2.81046,2.80855,2.81025,6750000.0
2007-09-04 14:15:00,2.81183,2.81183,2.80705,2.81136,8380000.0
2007-09-04 14:16:00,2.81208,2.81216,2.80682,2.81071,10000000.0
2007-09-04 14:17:00,2.81021,2.81213,2.80749,2.81213,10750000.0
2007-09-04 14:18:00,2.81162,2.81278,2.80917,2.81278,6000000.0
2007-09-04 14:19:00,2.81347,2.81493,2.80771,2.81188,11880000.0
2007-09-04 14:20:00,2.81121,2.81423,2.80827,2.81423,7250000.0
2007-09-04 14:21:00,2.81399,2.81462,2.80867,2.81462,10750000.0
2007-09-04 14:22:00,2.81122,2.8151,2.81122,2.81177,6250000.0
2007-09-04 14:23:00,2.8146,2.81585,2.81318,2.81539,8000000.0
2007-09-04 14:24:00,2.81505,2.81696,2.81234,2.81639,10630000.0
2007-09-04 14:25:00,2.81652,2.81664,2.81422,2.81619,9000000.0
2007-09-04 14:26:00,2.81732,2.81928,2.81307,2.81687,15750000.0
2007-09-04 14:27:00,2.81482,2.817,2.81428,2.81687,8750000.0
2007-09-04 14:28:00,2.81539,2.8176,2.81271,2.81591,8000000.0
2007-09-04 14:29:00,2.81542,2.81678,2.81173,2.81609,6880000.0
2007-09-04 14:30:00,2.81274,2.81596,2.81274,2.81576,9380000.0
2007-09-04 14:31:00,2.81437,2.81592,2.81228,2.81228,8000000.0
2007-09-04 14:32:00,2.81487,2.81613,2.80933,2.81613,8880000.0
2007-09-04 14:33:00,2.81583,2.81628,2.8127,2.81391,8000000.0
2007-09-04 14:34:00,2.81504,2.81621,2.81186,2.81557,10130000.0
2007-09-04 14:35:00,2.81302,2.81671,2.81302,2.81444,14380000.0
2007-09-04 14:36:00,2.81481,2.81626,2.81282,2.81471,8500000.0
2007-09-04 14:37:00,2.8117,2.81789,2.8117,2.81789,9500000.0
2007-09-04 14:38:00,2.8172,2.8177,2.81261,2.8139,7380000.0
2007-09-04 14:39:00,2.81598,2.81797,2.81336,2.81336,8750000.0
2007-09-04 14:40:00,2.81774,2.81774,2.81102,2.8147,10250000.0
2007-09-04 14:41:00,2.8178,2.8178,2.81403,2.81594,7750000.0
2007-09-04 14:42:00,2.8182,2.81822,2.81367,2.81617,11000000.0
2007-09-04 14:43:00,2.81483,2.81788,2.81407,2.81694,7750000.0
2007-09-04 14:44:00,2.81798,2.81798,2.81416,2.81667,6250000.0
2007-09-04 14:45:00,2.81317,2.81715,2.81092,2.81092,5250000.0
2007-09-04 14:46:00,2.81692,2.81779,2.81321,2.81327,8000000.0
2007-09-04 14:47:00,2.81802,2.81802,2.81346,2.81637,7750000.0
2007-09-04 14:48:00,2.81907,2.81907,2.81345,2.81764,11750000.0
2007-09-04 14:49:00,2.81914,2.81914,2.81497,2.81783,11630000.0
2007-09-04 14:50:00,2.81774,2.81774,2.81392,2.8175,5250000.0
2007-09-04 14:51:00,2.81852,2.81852,2.815,2.81643,5260000.0
2007-09-04 14:52:00,2.81459,2.81661,2.81118,2.81661,11750000.0
2007-09-04 14:53:00,2.81301,2.81708,2.81256,2.81614,11250000.0
2007-09-04 14:54:00,2.8175,2.8175,2.81246,2.81246,9750000.0
2007-09-04 14:55:00,2.81725,2.81776,2.81336,2.81526,9000000.0
2007-09-04 14:56:00,2.81642,2.81685,2.81334,2.81334,12250000.0
2007-09-04 14:57:00,2.81653,2.81761,2.81234,2.81515,9000000.0
2007-09-04 14:58:00,2.81394,2.81701,2.81307,2.81462,7750000.0
2007-09-04 14:59:00,2.8136,2.81799,2.8136,2.81753,7880000.0
2007-09-04 15:00:00,2.81583,2.81766,2.81431,2.81766,11500000.0
2007-09-04 15:01:00,2.81617,2.81708,2.81193,2.81595,5130000.0
2007-09-04 15:02:00,2.81691,2.81787,2.8118,2.81516,11130000.0
2007-09-04 15:03:00,2.81749,2.81761,2.81042,2.81148,13760000.0
2007-09-04 15:04:00,2.81693,2.81747,2.8132,2.81344,10000000.0
2007-09-04 15:05:00,2.81702,2.81756,2.8136,2.81671,13750000.0
2007-09-04 15:06:00,2.81749,2.81749,2.81273,2.81361,11000000.0
2007-09-04 15:07:00,2.8164,2.81755,2.81187,2.81755,7750000.0
2007-09-04 15:08:00,2.81779,2.81822,2.81283,2.81449,11750000.0
2007-09-04 15:09:00,2.81355,2.81662,2.81355,2.81657,13750000.0
2007-09-04 15:10:00,2.81761,2.81761,2.81353,2.81748,10250000.0
2007-09-04 15:11:00,2.81625,2.81785,2.81347,2.81353,10000000.0
2007-09-04 15:12:00,2.81737,2.8181,2.8158,2.8181,6130000.0
2007-09-04 15:13:00,2.81739,2.81739,2.81489,2.81522,5500000.0
2007-09-04 15:14:00,2.8178,2.8178,2.81399,2.81676,10630000.0
2007-09-04 15:15:00,2.81698,2.81698,2.8109,2.81512,8500000.0
2007-09-04 15:16:00,2.81759,2.81759,2.8143,2.8162,13250000.0
2007-09-04 15:17:00,2.81762,2.81762,2.81438,2.81527,8750000.0
2007-09-04 15:18:00,2.818,2.818,2.81175,2.81524,8250000.0
2007-09-04 15:19:00,2.8169,2.81699,2.81305,2.81305,8000000.0
2007-09-04 15:20:00,2.81463,2.81682,2.814,2.81408,7000000.0
2007-09-04 15:21:00,2.8125,2.81578,2.81198,2.81504,8250000.0
2007-09-04 15:22:00,2.81678,2.81678,2.8092,2.81474,10500000.0
2007-09-04 15:23:00,2.81404,2.81626,2.80989,2.81581,10130000.0
2007-09-04 15:24:00,2.81458,2.81626,2.81031,2.81555,6500000.0
2007-09-04 15:25:00,2.81622,2.81653,2.81199,2.81605,9000000.0
2007-09-04 15:26:00,2.81452,2.81625,2.81179,2.81263,6500000.0
2007-09-04 15:27:00,2.8123,2.81502,2.80926,2.81432,6750000.0
2007-09-04 15:28:00,2.81316,2.81588,2.8117,2.81505,6630000.0
2007-09-04 15:29:00,2.81438,2.81478,2.81222,2.81478,7750000.0
2007-09-04 15:30:00,2.81278,2.81587,2.81085,2.81316,11000000.0
2007-09-04 15:31:00,2.81444,2.81484,2.81116,2.81153,13750000.0
2007-09-04 15:32:00,2.81525,2.81626,2.81236,2.81626,9000000.0
2007-09-04 15:33:00,2.81291,2.81496,2.80852,2.81496,10260000.0
2007-09-04 15:34:00,2.81201,2.81499,2.81063,2.81355,7000000.0
2007-09-04 15:35:00,2.81028,2.81548,2.81028,2.81538,10250000.0
2007-09-04 15:36:00,2.81235,2.81551,2.81035,2.81418,7750000.0
2007-09-04 15:37:00,2.81561,2.81561,2.8118,2.81545,8750000.0
2007-09-04 15:38:00,2.81105,2.8153,2.80851,2.81093,12380000.0
2007-09-04 15:39:00,2.81321,2.81436,2.80825,2.80859,7750000.0
2007-09-04 15:40:00,2.81497,2.81573,2.81093,2.81405,10630000.0
2007-09-04 15:41:00,2.81523,2.81592,2.81268,2.8152,7250000.0
2007-09-04 15:42:00,2.81377,2.81439,2.81037,2.81037,6000000.0
2007-09-04 15:43:00,2.81407,2.81475,2.80967,2.81226,9880000.0
2007-09-04 15:44:00,2.814,2.81403,2.81182,2.81262,6880000.0
2007-09-04 15:45:00,2.81269,2.81414,2.80973,2.81385,8130000.0
2007-09-04 15:46:00,2.81378,2.81422,2.81041,2.81119,7130000.0
2007-09-04 15:47:00,2.81422,2.81422,2.81011,2.8141,6750000.0
2007-09-04 15:48:00,2.81164,2.81384,2.80955,2.80955,6500000.0
2007-09-04 15:49:00,2.8147,2.8147,2.80669,2.81425,11000000.0
2007-09-04 15:50:00,2.81427,2.81427,2.81046,2.81404,8760000.0
2007-09-04 15:51:00,2.8143,2.8143,2.81031,2.81311,7250000.0
2007-09-04 15:52:00,2.81405,2.81468,2.81144,2.81468,6000000.0
2007-09-04 15:53:00,2.81349,2.81481,2.80895,2.81481,8750000.0
2007-09-04 15:54:00,2.814,2.81443,2.81003,2.81395,10750000.0
2007-09-04 15:55:00,2.81363,2.81446,2.81022,2.8138,6000000.0
2007-09-04 15:56:00,2.8135,2.81404,2.80981,2.81366,5630000.0
2007-09-04 15:57:00,2.81346,2.81397,2.81096,2.81185,8880000.0
2007-09-04 15:58:00,2.8146,2.8146,2.80888,2.81274,9130000.0
2007-09-04 15:59:00,2.81374,2.81374,2.81076,2.81345,9130000.0
2007-09-04 16:00:00,2.81456,2.81456,2.81069,2.81327,10380000.0
2007-09-04 16:01:00,2.81142,2.81378,2.80963,2.81287,8750000.0
2007-09-04 16:02:00,2.81375,2.81375,2.80907,2.81322,12880000.0
2007-09-04 16:03:00,2.81325,2.81368,2.80841,2.8133,7250000.0
2007-09-04 16:04:00,2.8136,2.814,2.81127,2.814,12000000.0
2007-09-04 16:05:00,2.8135,2.81357,2.81046,2.81225,7630000.0
2007-09-04 16:06:00,2.81312,2.81471,2.80865,2.81001,7000000.0
2007-09-04 16:07:00,2.81333,2.81341,2.81022,2.81341,9630000.0
2007-09-04 16:08:00,2.81167,2.8138,2.80912,2.81181,9880000.0
2007-09-04 16:09:00,2.81142,2.81372,2.80998,2.81303,10000000.0
2007-09-04 16:10:00,2.81395,2.8142,2.80759,2.81047,10000000.0
2007-09-04 16:11:00,2.81187,2.81345,2.81156,2.81271,7000000.0
2007-09-04 16:12:00,2.81404,2.81404,2.81195,2.81344,8250000.0
2007-09-04 16:13:00,2.81212,2.81321,2.80896,2.81321,9750000.0
2007-09-04 16:14:00,2.81355,2.81389,2.81084,2.81311,9500000.0
2007-09-04 16:15:00,2.80995,2.81284,2.80829,2.81056,6250000.0
2007-09-04 16:16:00,2.81015,2.81217,2.80835,2.81149,7000000.0
2007-09-04 16:17:00,2.81386,2.81386,2.80955,2.80973,16380000.0
2007-09-04 16:18:00,2.81354,2.81434,2.80549,2.81073,5500000.0
2007-09-04 16:19:00,2.81419,2.81419,2.80946,2.81027,7630000.0
2007-09-04 16:20:00,2.81113,2.81391,2.8094,2.81272,12880000.0
2007-09-04 16:21:00,2.81229,2.81342,2.81041,2.81049,5500000.0
2007-09-04 16:22:00,2.81177,2.81368,2.80913,2.81359,10250000.0
2007-09-04 16:23:00,2.8116,2.81373,2.80762,2.81373,6000000.0
2007-09-04 16:24:00,2.81324,2.81434,2.80858,2.81434,5500000.0
2007-09-04 16:25:00,2.81393,2.81393,2.80997,2.81142,6000000.0
2007-09-04 16:26:00,2.8119,2.81392,2.8119,2.81204,8630000.0
2007-09-04 16:27:00,2.81462,2.81541,2.8079,2.81281,7250000.0
2007-09-04 16:28:00,2.81463,2.81585,2.81282,2.81585,8880000.0
2007-09-04 16:29:00,2.81469,2.81482,2.81169,2.81406,7270000.0
2007-09-04 16:30:00,2.81386,2.8156,2.81117,2.81551,9500000.0
2007-09-04 16:31:00,2.81464,2.81464,2.81089,2.81443,8250000.0
2007-09-04 16:32:00,2.81145,2.81448,2.81105,2.81435,7250000.0
2007-09-04 16:33:00,2.81533,2.81576,2.81184,2.81404,8130000.0
2007-09-04 16:34:00,2.80849,2.8141,2.80801,2.8141,11750000.0
2007-09-04 16:35:00,2.8136,2.81477,2.8084,2.81477,12130000.0
2007-09-04 16:36:00,2.81032,2.81419,2.80905,2.81324,12500000.0
2007-09-04 16:37:00,2.81116,2.81362,2.80937,2.81352,7750000.0
2007-09-04 16:38:00,2.81266,2.8141,2.80614,2.81394,11880000.0
2007-09-04 16:39:00,2.81224,2.81383,2.80677,2.81068,9000000.0
2007-09-04 16:40:00,2.81144,2.81332,2.8108,2.81332,6880000.0
2007-09-04 16:41:00,2.81268,2.81392,2.81043,2.81043,7880000.0
2007-09-04 16:42:00,2.81386,2.81386,2.81052,2.8125,8500000.0
2007-09-04 16:43:00,2.81343,2.81447,2.80938,2.81049,10250000.0
2007-09-04 16:44:00,2.81089,2.8143,2.81089,2.8143,14250000.0
2007-09-04 16:45:00,2.81089,2.81372,2.80919,2.81372,10380000.0
2007-09-04 16:46:00,2.8133,2.8133,2.80776,2.81025,7500000.0
2007-09-04 16:47:00,2.81195,2.81287,2.80939,2.81097,15250000.0
2007-09-04 16:48:00,2.81117,2.81135,2.80756,2.81135,5500000.0
2007-09-04 16:49:00,2.81035,2.81219,2.80646,2.81114,12010000.0
2007-09-04 16:50:00,2.8099,2.8124,2.80825,2.81147,9000000.0
2007-09-04 16:51:00,2.81081,2.81158,2.80753,2.80753,8500000.0
2007-09-04 16:52:00,2.81049,2.81093,2.80773,2.81093,9500000.0
2007-09-04 16:53:00,2.80975,2.81073,2.80457,2.81073,13640000.0
2007-09-04 16:54:00,2.80954,2.81254,2.80891,2.80891,8010000.0
2007-09-04 16:55:00,2.80985,2.81124,2.80575,2.80962,8250000.0
2007-09-04 16:56:00,2.81097,2.81164,2.80785,2.81142,11000000.0
2007-09-04 16:57:00,2.81265,2.81265,2.80977,2.81164,9500000.0
2007-09-04 16:58:00,2.81068,2.8119,2.8056,2.81133,10000000.0
2007-09-04 16:59:00,2.81203,2.81203,2.80842,2.81013,8260000.0
2007-09-04 17:00:00,2.81096,2.81098,2.80728,2.80759,8750000.0
2007-09-04 17:01:00,2.80709,2.81142,2.80709,2.80897,10500000.0
2007-09-04 17:02:00,2.81086,2.81094,2.80839,2.8106,8500000.0
2007-09-04 17:03:00,2.80975,2.81141,2.80628,2.80706,8500000.0
2007-09-04 17:04:00,2.81121,2.81138,2.80715,2.81012,10630000.0
2007-09-04 17:05:00,2.81049,2.81056,2.80779,2.80821,9500000.0
2007-09-04 17:06:00,2.81069,2.81102,2.80827,2.80983,5630000.0
2007-09-04 17:07:00,2.80978,2.81046,2.80804,2.81021,7000000.0
2007-09-04 17:08:00,2.80959,2.80981,2.80504,2.80518,10750000.0
2007-09-04 17:09:00,2.80774,2.80941,2.80677,2.80763,9260000.0
2007-09-04 17:10:00,2.80679,2.81029,2.80347,2.81029,13130000.0
2007-09-04 17:11:00,2.80722,2.81008,2.80671,2.80895,5500000.0
2007-09-04 17:12:00,2.80976,2.80976,2.80487,2.80876,9500000.0
2007-09-04 17:13:00,2.80807,2.80902,2.80654,2.80871,8880000.0
2007-09-04 17:14:00,2.80692,2.80964,2.8053,2.80947,7250000.0
2007-09-04 17:15:00,2.80533,2.80999,2.80146,2.80943,9630000.0
2007-09-04 17:16:00,2.80872,2.80977,2.80589,2.80977,9130000.0
2007-09-04 17:17:00,2.80862,2.81008,2.80656,2.80933,8000000.0
2007-09-04 17:18:00,2.80328,2.80855,2.80328,2.80595,5250000.0
2007-09-04 17:19:00,2.80423,2.80948,2.80423,2.80918,13500000.0
2007-09-04 17:20:00,2.81056,2.81056,2.80648,2.80666,5750000.0
2007-09-04 17:21:00,2.80854,2.80931,2.80483,2.80865,8750000.0
2007-09-04 17:22:00,2.80644,2.80861,2.80389,2.8079,16250000.0
2007-09-04 17:23:00,2.80512,2.80875,2.80245,2.80843,11000000.0
2007-09-04 17:24:00,2.8024,2.80777,2.8024,2.80615,10250000.0
2007-09-04 17:25:00,2.80681,2.80802,2.80344,2.80785,7880000.0
2007-09-04 17:26:00,2.80619,2.80781,2.8011,2.80716,11130000.0
2007-09-04 17:27:00,2.80523,2.80659,2.80317,2.80659,7000000.0
2007-09-04 17:28:00,2.80374,2.80808,2.80164,2.80573,9250000.0
2007-09-04 17:29:00,2.80338,2.80732,2.80084,2.80491,8380000.0
2007-09-04 17:30:00,2.8068,2.80891,2.80578,2.80784,8500000.0
2007-09-04 17:31:00,2.80518,2.8077,2.80262,2.80262,10000000.0
2007-09-04 17:32:00,2.80682,2.80734,2.80096,2.80734,9500000.0
2007-09-04 17:33:00,2.80398,2.8067,2.80383,2.8067,5750000.0
2007-09-04 17:34:00,2.80585,2.8062,2.8011,2.80178,11380000.0
2007-09-04 17:35:00,2.80634,2.80634,2.80032,2.80439,9000000.0
2007-09-04 17:36:00,2.8048,2.80571,2.803,2.80449,7250000.0
2007-09-04 17:37:00,2.80482,2.80573,2.80315,2.80573,6000000.0
2007-09-04 17:38:00,2.80579,2.80628,2.80299,2.80628,8630000.0
2007-09-04 17:39:00,2.80353,2.80561,2.80068,2.80561,7500000.0
2007-09-04 17:40:00,2.80586,2.80586,2.79994,2.80446,5750000.0
2007-09-04 17:41:00,2.80393,2.80541,2.80207,2.8038,6000000.0
2007-09-04 17:42:00,2.80292,2.8052,2.79888,2.8052,7750000.0
2007-09-04 17:43:00,2.80456,2.80546,2.80283,2.80457,5500000.0
2007-09-04 17:44:00,2.80451,2.8048,2.79927,2.8048,10130000.0
2007-09-04 17:45:00,2.80293,2.80412,2.80083,2.80412,8000000.0
2007-09-04 17:46:00,2.80113,2.80398,2.8011,2.80398,9000000.0
2007-09-04 17:47:00,2.80532,2.80559,2.79892,2.80386,9000000.0
2007-09-04 17:48:00,2.79948,2.80466,2.79948,2.80415,5750000.0
2007-09-04 17:49:00,2.80105,2.80446,2.80033,2.80397,6380000.0
2007-09-04 17:50:00,2.79855,2.80376,2.79855,2.79898,10250000.0
2007-09-04 17:51:00,2.80198,2.80475,2.79927,2.80193,8750000.0
2007-09-04 17:52:00,2.80367,2.80454,2.79982,2.80199,9750000.0
2007-09-04 17:53:00,2.80315,2.80514,2.80205,2.80514,7500000.0
2007-09-04 17:54:00,2.80545,2.80564,2.79693,2.80564,11750000.0
2007-09-04 17:55:00,2.80387,2.80542,2.80168,2.80421,8880000.0
2007-09-04 17:56:00,2.80429,2.80541,2.80065,2.80472,11260000.0
2007-09-04 17:57:00,2.80494,2.80548,2.79947,2.80481,12760000.0
2007-09-04 17:58:00,2.80458,2.80604,2.80279,2.8046,9760000.0
2007-09-04 17:59:00,2.80228,2.80546,2.80139,2.80546,8250000.0
2007-09-04 18:00:00,2.80424,2.80491,2.80017,2.80017,9000000.0
2007-09-04 18:01:00,2.80384,2.80465,2.79951,2.80174,9750000.0
2007-09-04 18:02:00,2.80545,2.80548,2.80226,2.80469,15250000.0
2007-09-04 18:03:00,2.80588,2.80588,2.80038,2.80167,9750000.0
2007-09-04 18:04:00,2.80419,2.80614,2.8015,2.80272,10250000.0
2007-09-04 18:05:00,2.80552,2.8057,2.80247,2.80448,8750000.0
2007-09-04 18:06:00,2.805,2.805,2.80126,2.80494,7000000.0
2007-09-04 18:07:00,2.80396,2.80447,2.8019,2.80408,9750000.0
2007-09-04 18:08:00,2.80437,2.80437,2.7993,2.80343,8880000.0
2007-09-04 18:09:00,2.80531,2.80531,2.80061,2.80215,5630000.0
2007-09-04 18:10:00,2.80543,2.80543,2.80226,2.8045,6000000.0
2007-09-04 18:11:00,2.80533,2.80533,2.80254,2.8039,10500000.0
2007-09-04 18:12:00,2.8022,2.80458,2.8022,2.80445,8380000.0
2007-09-04 18:13:00,2.80523,2.80547,2.80124,2.80357,6500000.0
2007-09-04 18:14:00,2.80581,2.80581,2.79891,2.80384,11750000.0
2007-09-04 18:15:00,2.80257,2.80539,2.80244,2.80539,10000000.0
2007-09-04 18:16:00,2.80488,2.80525,2.79924,2.80525,8750000.0
2007-09-04 18:17:00,2.80501,2.80501,2.79923,2.80442,10130000.0
2007-09-04 18:18:00,2.80103,2.80452,2.79924,2.80351,6130000.0
2007-09-04 18:19:00,2.80421,2.80476,2.80073,2.80402,13500000.0
2007-09-04 18:20:00,2.80163,2.80454,2.80112,2.80282,8500000.0
2007-09-04 18:21:00,2.80382,2.80422,2.79929,2.80153,10380000.0
2007-09-04 18:22:00,2.80504,2.80566,2.80009,2.80009,6000000.0
2007-09-04 18:23:00,2.80159,2.80432,2.80049,2.80049,9250000.0
2007-09-04 18:24:00,2.80355,2.80355,2.80049,2.80248,7500000.0
2007-09-04 18:25:00,2.80482,2.80482,2.80233,2.80276,7500000.0
2007-09-04 18:26:00,2.80263,2.80362,2.79996,2.80362,6250000.0
2007-09-04 18:27:00,2.80363,2.80381,2.79991,2.80381,8500000.0
2007-09-04 18:28:00,2.8048,2.8048,2.80106,2.80443,11880000.0
2007-09-04 18:29:00,2.80322,2.80531,2.80071,2.80165,6000000.0
2007-09-04 18:30:00,2.80422,2.80422,2.79979,2.80301,15880000.0
2007-09-04 18:31:00,2.8036,2.8036,2.80117,2.8012,11880000.0
2007-09-04 18:32:00,2.80216,2.80423,2.80216,2.80403,5500000.0
2007-09-04 18:33:00,2.79993,2.80381,2.79756,2.79957,10750000.0
2007-09-04 18:34:00,2.80253,2.80452,2.80091,2.80452,8130000.0
2007-09-04 18:35:00,2.80394,2.80531,2.79897,2.80276,10750000.0
2007-09-04 18:36:00,2.8013,2.80352,2.80085,2.80302,7500000.0
2007-09-04 18:37:00,2.804,2.804,2.79859,2.80104,11010000.0
2007-09-04 18:38:00,2.80415,2.80443,2.79731,2.80443,9630000.0
2007-09-04 18:39:00,2.804,2.80459,2.79941,2.80429,10630000.0
2007-09-04 18:40:00,2.80242,2.80425,2.79968,2.8039,9250000.0
2007-09-04 18:41:00,2.80429,2.80486,2.79951,2.80486,6750000.0
2007-09-04 18:42:00,2.80409,2.80421,2.79631,2.80065,8750000.0
2007-09-04 18:43:00,2.80003,2.80326,2.79797,2.80095,8000000.0
2007-09-04 18:44:00,2.80333,2.80478,2.79966,2.80323,8750000.0
2007-09-04 18:45:00,2.8044,2.80454,2.79689,2.80118,6500000.0
2007-09-04 18:46:00,2.8047,2.8047,2.8017,2.80451,9500000.0
2007-09-04 18:47:00,2.80303,2.80383,2.80224,2.80237,7500000.0
2007-09-04 18:48:00,2.80343,2.80361,2.79958,2.80115,7380000.0
2007-09-04 18:49:00,2.80003,2.8043,2.79854,2.80264,10500000.0
2007-09-04 18:50:00,2.80371,2.80428,2.80266,2.80418,5500000.0
2007-09-04 18:51:00,2.80226,2.80515,2.80099,2.80099,11000000.0
2007-09-04 18:52:00,2.80545,2.80545,2.80125,2.805,13250000.0
2007-09-04 18:53:00,2.80253,2.80513,2.8012,2.80513,13750000.0
2007-09-04 18:54:00,2.80145,2.80334,2.7987,2.7987,6750000.0
2007-09-04 18:55:00,2.80309,2.80462,2.80003,2.8045,7380000.0
2007-09-04 18:57:00,2.80239,2.8061,2.80227,2.803,8750000.0
2007-09-04 18:58:00,2.80136,2.80442,2.80071,2.80297,8000000.0
2007-09-04 18:59:00,2.80323,2.80431,2.79887,2.80389,6500000.0
2007-09-04 19:00:00,2.80011,2.80556,2.80011,2.80556,7750000.0
2007-09-04 19:01:00,2.80277,2.80405,2.80151,2.80151,7500000.0
2007-09-04 19:02:00,2.80465,2.80521,2.80168,2.80307,7250000.0
2007-09-04 19:03:00,2.80296,2.80589,2.80296,2.80589,6000000.0
2007-09-04 19:04:00,2.80571,2.80572,2.80152,2.80507,10000000.0
2007-09-04 19:05:00,2.80554,2.80554,2.80115,2.80115,6500000.0
2007-09-04 19:06:00,2.80211,2.80428,2.80152,2.80334,6750000.0
2007-09-04 19:07:00,2.80512,2.8057,2.7995,2.80217,6250000.0
2007-09-04 19:08:00,2.80553,2.80553,2.80081,2.80356,7000000.0
2007-09-04 19:09:00,2.79866,2.80424,2.79866,2.802,9000000.0
2007-09-04 19:10:00,2.80501,2.80512,2.80127,2.80512,8500000.0
2007-09-04 19:11:00,2.8,2.80502,2.79884,2.80283,8500000.0
2007-09-04 19:12:00,2.80096,2.80363,2.79814,2.80207,6750000.0
2007-09-04 19:13:00,2.80052,2.80493,2.80013,2.80207,8500000.0
2007-09-04 19:14:00,2.8046,2.80483,2.80098,2.80483,13750000.0
2007-09-04 19:15:00,2.80546,2.80546,2.80009,2.80009,5880000.0
2007-09-04 19:16:00,2.80509,2.80544,2.79907,2.80525,8750000.0
2007-09-04 19:17:00,2.80087,2.80238,2.7971,2.80124,7000000.0
2007-09-04 19:18:00,2.80349,2.80349,2.79683,2.79683,7250000.0
2007-09-04 19:19:00,2.804,2.80426,2.79953,2.80052,7500000.0
2007-09-04 19:20:00,2.80114,2.80309,2.80032,2.80138,5500000.0
2007-09-04 19:21:00,2.80119,2.80411,2.80119,2.80312,6250000.0
2007-09-04 19:22:00,2.80373,2.80373,2.79933,2.80119,8500000.0
2007-09-04 19:23:00,2.80505,2.80505,2.80194,2.80348,8750000.0
2007-09-04 19:24:00,2.80528,2.80528,2.80224,2.80386,5250000.0
2007-09-04 19:25:00,2.80128,2.80335,2.80128,2.80311,5250000.0
2007-09-04 19:26:00,2.79921,2.8042,2.79921,2.80365,9250000.0
2007-09-04 19:27:00,2.80465,2.80465,2.80127,2.80127,5500000.0
2007-09-04 19:28:00,2.80482,2.80533,2.80303,2.80482,8500000.0
2007-09-04 19:29:00,2.80485,2.80485,2.79987,2.8034,10630000.0
2007-09-04 19:30:00,2.80304,2.80358,2.79897,2.80354,6750000.0
2007-09-04 19:31:00,2.80303,2.80492,2.79933,2.79933,9250000.0
2007-09-04 19:33:00,2.80416,2.80438,2.79907,2.79907,7000000.0
2007-09-04 19:34:00,2.80254,2.80597,2.80071,2.80109,9630000.0
2007-09-04 19:35:00,2.80157,2.80256,2.80042,2.80042,6630000.0
2007-09-04 19:36:00,2.80461,2.80461,2.79565,2.80325,11880000.0
2007-09-04 19:37:00,2.80269,2.80392,2.80005,2.80132,14250000.0
2007-09-04 19:38:00,2.80307,2.80375,2.80124,2.80268,7000000.0
2007-09-04 19:39:00,2.8049,2.8049,2.79942,2.80037,10750000.0
2007-09-04 19:41:00,2.80474,2.80495,2.79916,2.79945,10130000.0
2007-09-04 19:42:00,2.80174,2.80475,2.80082,2.80475,8750000.0
2007-09-04 19:43:00,2.80278,2.80456,2.79686,2.8016,7880000.0
2007-09-04 19:44:00,2.80497,2.80497,2.79895,2.80055,8500000.0
2007-09-04 19:45:00,2.80508,2.80508,2.79909,2.80202,6250000.0
2007-09-04 19:46:00,2.7997,2.80451,2.79812,2.80096,11760000.0
2007-09-04 19:47:00,2.80418,2.80452,2.80098,2.80452,6630000.0
2007-09-04 19:49:00,2.80373,2.80416,2.8001,2.80149,7750000.0
2007-09-04 19:51:00,2.80519,2.80519,2.80073,2.80073,8630000.0
2007-09-04 19:52:00,2.80437,2.80437,2.80049,2.80049,6750000.0
2007-09-04 19:53:00,2.79749,2.80209,2.79492,2.801,7500000.0
2007-09-04 19:54:00,2.80377,2.80421,2.79899,2.80379,10500000.0
2007-09-04 19:55:00,2.80254,2.80304,2.79596,2.80304,8250000.0
2007-09-04 19:56:00,2.80466,2.80466,2.79942,2.80148,8630000.0
2007-09-04 19:57:00,2.80093,2.80296,2.79689,2.79966,10500000.0
2007-09-04 19:58:00,2.80112,2.80265,2.79706,2.80222,6250000.0
2007-09-04 19:59:00,2.80053,2.80303,2.79571,2.80059,6750000.0
2007-09-04 20:00:00,2.80298,2.80338,2.79999,2.80161,13500000.0
2007-09-04 20:01:00,2.79614,2.8035,2.79614,2.8035,9750000.0
2007-09-04 20:02:00,2.80116,2.80315,2.79591,2.80258,10000000.0
2007-09-04 20:03:00,2.80218,2.80307,2.80039,2.80241,9500000.0
2007-09-04 20:04:00,2.8033,2.80331,2.80069,2.80069,7380000.0
2007-09-04 20:05:00,2.80372,2.80379,2.80098,2.80194,10000000.0
2007-09-04 20:06:00,2.79985,2.80316,2.79613,2.80063,10000000.0
2007-09-04 20:07:00,2.80048,2.80351,2.79841,2.80076,7000000.0
2007-09-04 20:08:00,2.80066,2.80279,2.80006,2.80006,6000000.0
2007-09-04 20:09:00,2.80306,2.80326,2.79751,2.80222,9500000.0
2007-09-04 20:10:00,2.79687,2.80372,2.79687,2.80303,7750000.0
2007-09-04 20:12:00,2.80306,2.80332,2.79999,2.80019,9250000.0
2007-09-04 20:13:00,2.803,2.80369,2.79619,2.79752,8500000.0
2007-09-04 20:14:00,2.80271,2.80271,2.79648,2.79648,9000000.0
2007-09-04 20:15:00,2.80153,2.80246,2.79775,2.80031,6250000.0
2007-09-04 20:17:00,2.80103,2.80306,2.79724,2.79724,5500000.0
2007-09-04 20:18:00,2.8043,2.80472,2.80217,2.80413,13130000.0
2007-09-04 20:19:00,2.7971,2.80298,2.7969,2.79979,8500000.0
2007-09-04 20:20:00,2.80212,2.80234,2.79844,2.79844,5130000.0
2007-09-04 20:21:00,2.80044,2.80265,2.79788,2.79986,6000000.0
2007-09-04 20:22:00,2.801,2.80251,2.79993,2.80172,8750000.0
2007-09-04 20:23:00,2.7984,2.8011,2.79724,2.80088,7760000.0
2007-09-04 20:24:00,2.79887,2.80228,2.79887,2.80228,6250000.0
2007-09-04 20:25:00,2.80065,2.80314,2.79789,2.80096,7500000.0
2007-09-04 20:26:00,2.80069,2.80293,2.80069,2.80239,6500000.0
2007-09-04 20:27:00,2.8007,2.80263,2.79995,2.80203,8750000.0
2007-09-04 20:28:00,2.80092,2.80361,2.79875,2.80024,13380000.0
2007-09-04 20:29:00,2.80045,2.80215,2.79698,2.79991,6250000.0
2007-09-04 20:30:00,2.80017,2.8032,2.79979,2.8032,8750000.0
2007-09-04 20:31:00,2.79746,2.80311,2.79746,2.80311,10500000.0
2007-09-04 20:32:00,2.80105,2.80269,2.79844,2.80119,14250000.0
2007-09-04 20:33:00,2.7985,2.80254,2.79663,2.80129,8250000.0
2007-09-04 20:34:00,2.7959,2.80293,2.79434,2.80293,7750000.0
2007-09-04 20:35:00,2.7994,2.80297,2.7994,2.80199,7130000.0
2007-09-04 20:36:00,2.80273,2.80291,2.79956,2.80291,10880000.0
2007-09-04 20:38:00,2.80086,2.80342,2.80086,2.8032,6750000.0
2007-09-04 20:40:00,2.79758,2.80207,2.79758,2.79814,10000000.0
2007-09-04 20:41:00,2.80002,2.8026,2.79893,2.80068,14750000.0
2007-09-04 20:42:00,2.80141,2.80205,2.79609,2.80205,7630000.0
2007-09-04 20:43:00,2.79889,2.80159,2.79405,2.80115,12000000.0
2007-09-04 20:44:00,2.79887,2.80282,2.79831,2.80266,7000000.0
2007-09-04 20:45:00,2.80181,2.80234,2.79872,2.80075,8380000.0
2007-09-04 20:46:00,2.80029,2.80343,2.79757,2.79757,13000000.0
2007-09-04 20:47:00,2.79982,2.80299,2.79967,2.79967,9000000.0
2007-09-04 20:48:00,2.8031,2.80312,2.79789,2.79919,7500000.0
2007-09-04 20:50:00,2.80182,2.80215,2.79898,2.79898,8750000.0
2007-09-04 20:51:00,2.8,2.80116,2.79767,2.79954,6500000.0
2007-09-04 20:52:00,2.8006,2.80204,2.79882,2.80189,7750000.0
2007-09-04 20:53:00,2.80065,2.80168,2.7959,2.79949,12500000.0
2007-09-04 20:54:00,2.79798,2.80076,2.79492,2.79855,14000000.0
2007-09-04 20:55:00,2.79979,2.8002,2.79613,2.79848,9750000.0
2007-09-04 20:56:00,2.79991,2.80149,2.79671,2.80149,10750000.0
2007-09-04 20:57:00,2.79881,2.8005,2.7983,2.79857,7500000.0
2007-09-04 20:58:00,2.79868,2.80048,2.79617,2.79972,8250000.0
2007-09-04 20:59:00,2.79733,2.80007,2.79732,2.79945,5750000.0
2007-09-04 21:00:00,2.79662,2.80231,2.79662,2.79907,8250000.0
2007-09-04 21:01:00,2.79879,2.79894,2.79248,2.79587,8010000.0
2007-09-04 21:02:00,2.79562,2.79873,2.79503,2.79503,11750000.0
2007-09-04 21:03:00,2.79506,2.79844,2.79143,2.79844,6250000.0
2007-09-04 21:04:00,2.79712,2.80012,2.79577,2.79813,14750000.0
2007-09-04 21:05:00,2.80032,2.80057,2.79809,2.79826,7880000.0
2007-09-04 21:06:00,2.80013,2.80013,2.79453,2.79917,10500000.0
2007-09-04 21:07:00,2.79775,2.80003,2.79775,2.79871,7750000.0
2007-09-04 21:08:00,2.79875,2.80207,2.79631,2.79631,8880000.0
2007-09-04 21:09:00,2.79811,2.80028,2.79431,2.79662,6000000.0
2007-09-04 21:10:00,2.79861,2.79962,2.79515,2.79797,7750000.0
2007-09-04 21:11:00,2.7949,2.79906,2.7949,2.79895,9380000.0
2007-09-04 21:12:00,2.80008,2.80008,2.79554,2.79732,7500000.0
2007-09-04 21:13:00,2.79967,2.80037,2.7954,2.80037,8880000.0
2007-09-04 21:14:00,2.79924,2.80199,2.79713,2.80199,9500000.0
2007-09-04 21:15:00,2.79921,2.80038,2.79374,2.79374,7630000.0
2007-09-04 21:16:00,2.80313,2.80313,2.80188,2.80249,11880000.0
2007-09-04 21:17:00,2.79959,2.8028,2.79954,2.80156,7750000.0
2007-09-04 21:18:00,2.80164,2.80164,2.79598,2.79868,6250000.0
2007-09-04 21:19:00,2.7999,2.80345,2.79912,2.80259,10000000.0
2007-09-04 21:20:00,2.80031,2.80141,2.79842,2.80109,11000000.0
2007-09-04 21:21:00,2.79818,2.80144,2.79692,2.80144,13000000.0
2007-09-04 21:22:00,2.79903,2.80121,2.79772,2.79772,6750000.0
2007-09-04 21:23:00,2.80089,2.80089,2.79787,2.79839,5500000.0
2007-09-04 21:24:00,2.79837,2.80275,2.79837,2.80241,8130000.0
2007-09-04 21:25:00,2.79926,2.80115,2.7983,2.79868,10250000.0
2007-09-04 21:26:00,2.79837,2.80266,2.79837,2.80174,6250000.0
2007-09-04 21:27:00,2.7983,2.80235,2.7981,2.80235,10750000.0
2007-09-04 21:28:00,2.79773,2.80073,2.79773,2.79866,9000000.0
2007-09-04 21:29:00,2.80059,2.80139,2.79704,2.79704,7880000.0
2007-09-04 21:30:00,2.7985,2.80114,2.79716,2.79922,7880000.0
2007-09-04 21:31:00,2.79925,2.79989,2.79752,2.79916,6250000.0
2007-09-04 21:32:00,2.79788,2.8008,2.79651,2.79784,6380000.0
2007-09-04 21:33:00,2.79759,2.79874,2.7928,2.7928,4500000.0
2007-09-04 21:34:00,2.79825,2.79921,2.79472,2.79868,10250000.0
2007-09-04 21:35:00,2.80057,2.80057,2.79483,2.79974,6500000.0
2007-09-04 21:36:00,2.79823,2.79905,2.79452,2.79806,11500000.0
2007-09-04 21:37:00,2.79741,2.79998,2.79478,2.7995,13500000.0
2007-09-04 21:38:00,2.79907,2.79907,2.7956,2.79686,9000000.0
2007-09-04 21:39:00,2.798,2.80024,2.79724,2.80024,8630000.0
2007-09-04 21:40:00,2.79816,2.79939,2.79703,2.79703,8500000.0
2007-09-04 21:41:00,2.79808,2.79889,2.79509,2.7982,5500000.0
2007-09-04 21:42:00,2.79728,2.79898,2.79369,2.79678,6000000.0
2007-09-04 21:43:00,2.79566,2.79958,2.79566,2.79958,5010000.0
2007-09-04 21:44:00,2.80032,2.80032,2.79496,2.79669,7750000.0
2007-09-04 21:45:00,2.79994,2.79994,2.79447,2.79552,11000000.0
2007-09-04 21:46:00,2.79996,2.80013,2.79551,2.7977,5880000.0
2007-09-04 21:47:00,2.79777,2.79959,2.7969,2.79703,9250000.0
2007-09-04 21:48:00,2.80004,2.80004,2.79725,2.79725,5250000.0
2007-09-04 21:49:00,2.79802,2.79961,2.79719,2.79719,9750000.0
2007-09-04 21:50:00,2.79971,2.80044,2.79852,2.80044,6750000.0
2007-09-04 21:51:00,2.79806,2.79903,2.79495,2.79495,5500000.0
2007-09-04 21:52:00,2.80011,2.80088,2.79802,2.79848,8250000.0
2007-09-04 21:53:00,2.79699,2.80044,2.7943,2.79949,8500000.0
2007-09-04 21:54:00,2.79759,2.79948,2.79759,2.79927,5750000.0
2007-09-04 21:55:00,2.79496,2.79973,2.79496,2.79973,7000000.0
2007-09-04 21:56:00,2.79802,2.80021,2.79599,2.79789,6500000.0
2007-09-04 21:57:00,2.80016,2.80073,2.79855,2.80073,6380000.0
2007-09-04 21:58:00,2.79794,2.80063,2.79794,2.80063,8500000.0
2007-09-04 22:00:00,2.80064,2.80069,2.79843,2.79862,5250000.0
2007-09-04 22:01:00,2.80195,2.80195,2.7982,2.80173,6500000.0
2007-09-04 22:02:00,2.79961,2.80172,2.79901,2.80172,5500000.0
2007-09-04 22:03:00,2.79908,2.8011,2.79792,2.7992,10000000.0
2007-09-04 22:04:00,2.79933,2.80107,2.79886,2.79934,8000000.0
2007-09-04 22:05:00,2.80019,2.80135,2.79843,2.79843,9000000.0
2007-09-04 22:06:00,2.80143,2.80162,2.80038,2.80107,7750000.0
2007-09-04 22:07:00,2.79832,2.80121,2.79653,2.80074,13000000.0
2007-09-04 22:08:00,2.79771,2.80011,2.79652,2.79652,10750000.0
2007-09-04 22:09:00,2.79961,2.80075,2.79876,2.79876,9000000.0
2007-09-04 22:10:00,2.79805,2.80024,2.79805,2.79951,5500000.0
2007-09-04 22:11:00,2.79743,2.80086,2.79525,2.79525,9250000.0
2007-09-04 22:13:00,2.79917,2.80022,2.79641,2.79771,5630000.0
2007-09-04 22:14:00,2.79782,2.79989,2.79369,2.79867,7250000.0
2007-09-04 22:15:00,2.80035,2.80035,2.79577,2.79607,7880000.0
2007-09-04 22:16:00,2.79855,2.80022,2.79661,2.79994,9500000.0
2007-09-04 22:17:00,2.79779,2.80079,2.79445,2.80079,11130000.0
2007-09-04 22:18:00,2.798,2.80131,2.798,2.79837,9000000.0
2007-09-04 22:19:00,2.80099,2.80167,2.8006,2.8006,6750000.0
2007-09-04 22:20:00,2.79836,2.79992,2.79281,2.79814,10000000.0
2007-09-04 22:21:00,2.79866,2.79975,2.79818,2.79967,7500000.0
2007-09-04 22:22:00,2.79766,2.79997,2.79196,2.79954,9130000.0
2007-09-04 22:23:00,2.79907,2.80072,2.79863,2.80017,7750000.0
2007-09-04 22:24:00,2.8007,2.80081,2.79246,2.79979,7500000.0
2007-09-04 22:26:00,2.7983,2.80066,2.7983,2.80066,6750000.0
2007-09-04 22:28:00,2.8002,2.80083,2.79535,2.79862,8750000.0
2007-09-04 22:29:00,2.80088,2.80088,2.79869,2.80063,6500000.0
2007-09-04 22:30:00,2.79959,2.79959,2.79503,2.79781,8250000.0
2007-09-04 22:31:00,2.79823,2.80151,2.79607,2.80115,6750000.0
2007-09-04 22:33:00,2.79778,2.80052,2.79778,2.79863,7250000.0
2007-09-04 22:34:00,2.80057,2.80138,2.79922,2.80052,7250000.0
2007-09-04 22:35:00,2.796,2.8002,2.79466,2.79961,8000000.0
2007-09-04 22:36:00,2.79996,2.80064,2.79577,2.80064,8380000.0
2007-09-04 22:37:00,2.79875,2.79915,2.79595,2.79811,4250000.0
2007-09-04 22:38:00,2.79633,2.79938,2.79283,2.79283,10500000.0
2007-09-04 22:39:00,2.79944,2.80271,2.79886,2.79949,10000000.0
2007-09-04 22:40:00,2.79645,2.80165,2.79645,2.80165,10750000.0
2007-09-04 22:41:00,2.80031,2.80171,2.79696,2.80171,11750000.0
2007-09-04 22:42:00,2.80048,2.80169,2.79932,2.80146,7000000.0
2007-09-04 22:43:00,2.80141,2.80172,2.79756,2.80045,7250000.0
2007-09-04 22:44:00,2.80093,2.80093,2.7958,2.7958,7250000.0
2007-09-04 22:45:00,2.80033,2.80096,2.79901,2.79929,9000000.0
2007-09-04 22:46:00,2.8011,2.80147,2.79655,2.80147,7250000.0
2007-09-04 22:47:00,2.79957,2.80125,2.79795,2.80067,6750000.0
2007-09-04 22:48:00,2.80013,2.80191,2.7946,2.80191,5750000.0
2007-09-04 22:49:00,2.79836,2.80111,2.79533,2.7986,5750000.0
2007-09-04 22:50:00,2.80104,2.8016,2.79737,2.79737,5130000.0
2007-09-04 22:51:00,2.79894,2.80109,2.79872,2.80109,6130000.0
2007-09-04 22:52:00,2.7989,2.80124,2.79781,2.80124,7500000.0
2007-09-04 22:53:00,2.79917,2.80078,2.79917,2.80078,6250000.0
2007-09-04 22:54:00,2.80161,2.80161,2.79777,2.80071,7500000.0
2007-09-04 22:55:00,2.79988,2.80306,2.79869,2.80306,7750000.0
2007-09-04 22:56:00,2.80324,2.80328,2.80088,2.80169,5750000.0
2007-09-04 22:57:00,2.80268,2.80268,2.7971,2.79872,9000000.0
2007-09-04 22:58:00,2.80039,2.80284,2.79986,2.80138,7750000.0
2007-09-04 22:59:00,2.8034,2.8034,2.79896,2.80182,9250000.0
2007-09-04 23:00:00,2.80229,2.80268,2.79875,2.80223,8250000.0
2007-09-04 23:01:00,2.80243,2.80243,2.79903,2.79903,5750000.0
2007-09-04 23:02:00,2.79882,2.80297,2.79882,2.80083,7750000.0
2007-09-04 23:03:00,2.80196,2.80243,2.79791,2.80179,8000000.0
2007-09-04 23:04:00,2.8035,2.80402,2.80257,2.80257,8000000.0
2007-09-04 23:05:00,2.80118,2.80329,2.80107,2.80287,8000000.0
2007-09-04 23:06:00,2.80105,2.80247,2.80005,2.80011,11000000.0
2007-09-04 23:07:00,2.79712,2.80138,2.79684,2.79925,9750000.0
2007-09-04 23:08:00,2.7975,2.80217,2.7975,2.80141,6630000.0
2007-09-04 23:09:00,2.803,2.80348,2.79735,2.80175,5380000.0
2007-09-04 23:10:00,2.79788,2.80267,2.79788,2.80267,7250000.0
2007-09-04 23:11:00,2.80035,2.80199,2.79754,2.80111,8000000.0
2007-09-04 23:12:00,2.80163,2.8017,2.79393,2.79839,8000000.0
2007-09-04 23:13:00,2.79317,2.80231,2.79057,2.80231,8250000.0
2007-09-04 23:14:00,2.80104,2.80211,2.80085,2.80138,8000000.0
2007-09-04 23:15:00,2.80135,2.80191,2.79985,2.80191,8630000.0
2007-09-04 23:17:00,2.8032,2.80362,2.80192,2.80362,6000000.0
2007-09-04 23:18:00,2.80053,2.80236,2.79774,2.80166,12250000.0
2007-09-04 23:19:00,2.80122,2.80185,2.79624,2.79624,8750000.0
2007-09-04 23:20:00,2.80144,2.80234,2.79728,2.80098,13500000.0
2007-09-04 23:21:00,2.80118,2.80217,2.80057,2.80094,9000000.0
2007-09-04 23:22:00,2.79881,2.80306,2.79881,2.80291,5250000.0
2007-09-04 23:23:00,2.80238,2.80239,2.79834,2.80239,9000000.0
2007-09-04 23:25:00,2.80036,2.80219,2.79894,2.79909,5750000.0
2007-09-04 23:26:00,2.80083,2.80256,2.79881,2.80256,9890000.0
2007-09-04 23:27:00,2.80278,2.80278,2.80029,2.80221,7750000.0
2007-09-04 23:28:00,2.8004,2.80276,2.79755,2.80276,9750000.0
2007-09-04 23:29:00,2.80202,2.80214,2.79757,2.80152,8500000.0
2007-09-04 23:30:00,2.80137,2.80223,2.79441,2.7999,7500000.0
2007-09-04 23:31:00,2.80047,2.8028,2.79805,2.8028,6250000.0
2007-09-04 23:32:00,2.8008,2.80191,2.79894,2.80061,5250000.0
2007-09-04 23:33:00,2.80139,2.80331,2.80086,2.80286,5250000.0
2007-09-04 23:34:00,2.79685,2.80191,2.79685,2.8012,10250000.0
2007-09-04 23:35:00,2.79991,2.80222,2.79959,2.80043,8000000.0
2007-09-04 23:36:00,2.80038,2.80264,2.79747,2.80264,14130000.0
2007-09-04 23:37:00,2.79936,2.80272,2.79936,2.8023,7380000.0
2007-09-04 23:38:00,2.80375,2.80382,2.80157,2.80157,5130000.0
2007-09-04 23:39:00,2.80138,2.80318,2.79967,2.80293,8880000.0
2007-09-04 23:40:00,2.79753,2.80217,2.79753,2.80143,8000000.0
2007-09-04 23:41:00,2.80213,2.80322,2.7995,2.80319,7750000.0
2007-09-04 23:42:00,2.80134,2.80298,2.79836,2.80298,8500000.0
2007-09-04 23:43:00,2.80259,2.80379,2.79944,2.79944,9750000.0
2007-09-04 23:44:00,2.79872,2.80359,2.79872,2.80359,5880000.0
2007-09-04 23:45:00,2.80205,2.80317,2.80071,2.80207,8500000.0
2007-09-04 23:46:00,2.80207,2.80374,2.80009,2.802,7250000.0
2007-09-04 23:47:00,2.80201,2.80303,2.80152,2.80152,6380000.0
2007-09-04 23:48:00,2.80042,2.80388,2.80042,2.80388,11250000.0
2007-09-04 23:49:00,2.8017,2.8032,2.80164,2.80303,7000000.0
2007-09-04 23:50:00,2.79829,2.80324,2.79792,2.80193,9500000.0
2007-09-04 23:51:00,2.80175,2.80409,2.79795,2.80409,6750000.0
2007-09-04 23:52:00,2.80253,2.80398,2.80039,2.80039,6750000.0
2007-09-04 23:53:00,2.80296,2.80393,2.80078,2.80293,6000000.0
2007-09-04 23:54:00,2.80175,2.80354,2.80046,2.8032,12000000.0
2007-09-04 23:55:00,2.80243,2.80378,2.80175,2.80175,5880000.0
2007-09-04 23:56:00,2.80203,2.80596,2.80118,2.80459,9000000.0
2007-09-04 23:57:00,2.80275,2.80306,2.80113,2.80227,11750000.0
2007-09-04 23:58:00,2.80202,2.80405,2.79973,2.80262,6880000.0
2007-09-04 23:59:00,2.80109,2.80328,2.80098,2.80328,6000000.0
2007-09-05 00:00:00,2.80254,2.80254,2.79961,2.80032,8750000.0
2007-09-05 00:01:00,2.80362,2.80362,2.79781,2.80071,6500000.0
2007-09-05 00:02:00,2.80258,2.80258,2.79843,2.80037,6000000.0
2007-09-05 00:03:00,2.80156,2.80238,2.79959,2.80174,5750000.0
2007-09-05 00:04:00,2.8028,2.8028,2.7968,2.79864,8510000.0
2007-09-05 00:05:00,2.80254,2.80254,2.79951,2.80203,8750000.0
2007-09-05 00:06:00,2.80073,2.80206,2.79746,2.80206,6250000.0
2007-09-05 00:07:00,2.79807,2.80223,2.79733,2.80011,8130000.0
2007-09-05 00:08:00,2.80045,2.80122,2.79854,2.80004,11630000.0
2007-09-05 00:09:00,2.79932,2.8031,2.7989,2.7989,7750000.0
2007-09-05 00:10:00,2.79934,2.80142,2.79579,2.79579,5750000.0
2007-09-05 00:11:00,2.80055,2.80174,2.79906,2.79912,6630000.0
2007-09-05 00:12:00,2.80004,2.8019,2.79839,2.80094,6000000.0
2007-09-05 00:13:00,2.80068,2.80149,2.79647,2.80071,10380000.0
2007-09-05 00:14:00,2.79868,2.80221,2.79868,2.8001,6500000.0
2007-09-05 00:16:00,2.80199,2.80236,2.7989,2.80166,13250000.0
2007-09-05 00:17:00,2.80252,2.80252,2.79665,2.79665,7000000.0
2007-09-05 00:18:00,2.79838,2.80186,2.79838,2.79941,7500000.0
2007-09-05 00:19:00,2.79922,2.8014,2.79844,2.80013,8500000.0
2007-09-05 00:20:00,2.80146,2.80151,2.79829,2.80088,10750000.0
2007-09-05 00:21:00,2.80108,2.80114,2.79654,2.80097,8000000.0
2007-09-05 00:22:00,2.80036,2.80122,2.798,2.80054,12750000.0
2007-09-05 00:24:00,2.80141,2.80202,2.79958,2.80141,8000000.0
2007-09-05 00:25:00,2.80063,2.80076,2.80018,2.80076,5750000.0
2007-09-05 00:26:00,2.79587,2.80046,2.79548,2.80046,5750000.0
2007-09-05 00:27:00,2.79953,2.80171,2.79849,2.80115,6380000.0
2007-09-05 00:28:00,2.79836,2.80144,2.79821,2.80011,6250000.0
2007-09-05 00:29:00,2.79645,2.80042,2.79645,2.79706,7250000.0
2007-09-05 00:30:00,2.79896,2.80067,2.79773,2.80057,7130000.0
2007-09-05 00:31:00,2.80055,2.80091,2.79974,2.79974,5250000.0
2007-09-05 00:32:00,2.80025,2.80207,2.79759,2.80131,9000000.0
2007-09-05 00:33:00,2.79994,2.80085,2.79765,2.79765,6750000.0
2007-09-05 00:34:00,2.80021,2.80081,2.79549,2.79869,7750000.0
2007-09-05 00:35:00,2.79783,2.80121,2.79525,2.80071,6750000.0
2007-09-05 00:36:00,2.79881,2.80088,2.79686,2.80061,8250000.0
2007-09-05 00:37:00,2.79828,2.80088,2.79519,2.79952,5500000.0
2007-09-05 00:38:00,2.80063,2.80107,2.79562,2.80107,7750000.0
2007-09-05 00:39:00,2.80089,2.80126,2.79694,2.8,10630000.0
2007-09-05 00:40:00,2.79924,2.80052,2.79893,2.79932,5500000.0
2007-09-05 00:41:00,2.79993,2.8004,2.79772,2.79814,7750000.0
2007-09-05 00:42:00,2.79919,2.80136,2.79894,2.79919,7750000.0
2007-09-05 00:43:00,2.79725,2.80107,2.79544,2.80092,7000000.0
2007-09-05 00:44:00,2.79836,2.80028,2.79662,2.80028,8250000.0
2007-09-05 00:45:00,2.79934,2.80099,2.79778,2.80057,5750000.0
2007-09-05 00:46:00,2.79707,2.80113,2.79658,2.79891,7750000.0
2007-09-05 00:47:00,2.79944,2.79984,2.79523,2.79902,5500000.0
2007-09-05 00:48:00,2.79475,2.80062,2.79475,2.79866,6380000.0
2007-09-05 00:49:00,2.7994,2.80057,2.79728,2.79801,8000000.0
2007-09-05 00:50:00,2.79955,2.80019,2.79852,2.79852,6250000.0
2007-09-05 00:51:00,2.79638,2.79961,2.79638,2.79773,6000000.0
2007-09-05 00:52:00,2.79932,2.80052,2.79918,2.80041,14500000.0
2007-09-05 00:53:00,2.79853,2.80097,2.79853,2.80097,7750000.0
2007-09-05 00:54:00,2.79798,2.79902,2.79199,2.79877,8500000.0
2007-09-05 00:55:00,2.80082,2.80082,2.79637,2.80038,10750000.0
2007-09-05 00:56:00,2.79975,2.80092,2.79874,2.79884,8380000.0
2007-09-05 00:57:00,2.80052,2.80112,2.79887,2.80112,6750000.0
2007-09-05 00:58:00,2.80016,2.80078,2.7968,2.80078,12750000.0
2007-09-05 01:00:00,2.79905,2.80088,2.79857,2.79857,6500000.0
2007-09-05 01:01:00,2.7995,2.80081,2.79728,2.80081,8250000.0
2007-09-05 01:02:00,2.79814,2.80117,2.79788,2.79803,11250000.0
2007-09-05 01:03:00,2.79917,2.80083,2.79898,2.79952,9250000.0
2007-09-05 01:04:00,2.7991,2.7991,2.79518,2.79827,6880000.0
2007-09-05 01:05:00,2.79958,2.79972,2.79696,2.79972,8250000.0
2007-09-05 01:06:00,2.7988,2.80127,2.79867,2.80127,5500000.0
2007-09-05 01:07:00,2.80081,2.80081,2.79756,2.79756,10630000.0
2007-09-05 01:08:00,2.79929,2.80076,2.79515,2.80076,8500000.0
2007-09-05 01:10:00,2.79902,2.80013,2.79871,2.8,5130000.0
2007-09-05 01:11:00,2.79902,2.8003,2.79528,2.79937,12510000.0
2007-09-05 01:12:00,2.7974,2.80193,2.79653,2.79919,8500000.0
2007-09-05 01:13:00,2.80015,2.80035,2.7973,2.80035,8250000.0
2007-09-05 01:14:00,2.7987,2.80067,2.79601,2.79889,9630000.0
2007-09-05 01:15:00,2.7968,2.80053,2.7968,2.79977,5750000.0
2007-09-05 01:16:00,2.80058,2.80078,2.79713,2.79713,5750000.0
2007-09-05 01:17:00,2.79844,2.80013,2.79532,2.79784,6750000.0
2007-09-05 01:18:00,2.79999,2.80042,2.7951,2.79648,7010000.0
2007-09-05 01:20:00,2.80085,2.80085,2.79526,2.79807,8630000.0
2007-09-05 01:21:00,2.80054,2.80062,2.79453,2.79937,10500000.0
2007-09-05 01:22:00,2.80117,2.80416,2.79627,2.80164,8750000.0
2007-09-05 01:23:00,2.79712,2.80113,2.7964,2.80035,8750000.0
2007-09-05 01:24:00,2.80033,2.8008,2.7973,2.8008,6260000.0
2007-09-05 01:26:00,2.79918,2.80092,2.79618,2.79618,9250000.0
2007-09-05 01:27:00,2.79895,2.80044,2.79516,2.79799,6500000.0
2007-09-05 01:28:00,2.7954,2.79978,2.7954,2.79978,5250000.0
2007-09-05 01:29:00,2.79879,2.80027,2.79855,2.80027,6750000.0
2007-09-05 01:30:00,2.79821,2.80021,2.79408,2.79955,8000000.0
2007-09-05 01:31:00,2.80034,2.80034,2.79394,2.7993,7250000.0
2007-09-05 01:32:00,2.79566,2.79922,2.79566,2.79622,5250000.0
2007-09-05 01:33:00,2.79994,2.79994,2.79402,2.79969,6380000.0
2007-09-05 01:34:00,2.79787,2.80092,2.79456,2.80092,10500000.0
2007-09-05 01:35:00,2.79891,2.80087,2.79692,2.79893,8250000.0
2007-09-05 01:36:00,2.80014,2.80014,2.79544,2.79872,7750000.0
2007-09-05 01:37:00,2.79843,2.80036,2.79843,2.79882,5750000.0
2007-09-05 01:38:00,2.79586,2.80069,2.79586,2.79681,8750000.0
2007-09-05 01:39:00,2.79906,2.79986,2.79522,2.79986,6000000.0
2007-09-05 01:40:00,2.79858,2.8009,2.79566,2.79899,6880000.0
2007-09-05 01:41:00,2.80031,2.80031,2.7966,2.79955,5500000.0
2007-09-05 01:42:00,2.80025,2.80055,2.79597,2.79604,7000000.0
2007-09-05 01:43:00,2.79864,2.79947,2.79706,2.79706,7000000.0
2007-09-05 01:44:00,2.79836,2.79972,2.79673,2.79873,5500000.0
2007-09-05 01:45:00,2.79981,2.79981,2.79289,2.79666,11250000.0
2007-09-05 01:46:00,2.79952,2.79989,2.79803,2.79977,5750000.0
2007-09-05 01:47:00,2.80032,2.80032,2.79746,2.79746,8750000.0
2007-09-05 01:48:00,2.79405,2.79908,2.79405,2.79767,7500000.0
2007-09-05 01:49:00,2.7997,2.80016,2.79411,2.79411,9000000.0
2007-09-05 01:50:00,2.79749,2.79968,2.7965,2.79915,8380000.0
2007-09-05 01:51:00,2.79793,2.7993,2.79332,2.79833,6250000.0
2007-09-05 01:52:00,2.79859,2.79947,2.79428,2.79924,6250000.0
2007-09-05 01:53:00,2.79442,2.79992,2.79442,2.79674,12750000.0
2007-09-05 01:54:00,2.79754,2.80081,2.79707,2.79966,7250000.0
2007-09-05 01:55:00,2.79876,2.80049,2.79627,2.79848,17130000.0
2007-09-05 01:56:00,2.79837,2.80027,2.7958,2.79903,15250000.0
2007-09-05 01:57:00,2.79689,2.79983,2.79642,2.79983,7250000.0
2007-09-05 01:58:00,2.79827,2.79919,2.79557,2.79679,11750000.0
2007-09-05 02:00:00,2.79651,2.79926,2.79651,2.79883,9250000.0
2007-09-05 02:01:00,2.79648,2.79979,2.79567,2.79617,10750000.0
2007-09-05 02:02:00,2.80052,2.80108,2.80037,2.80037,11130000.0
2007-09-05 02:03:00,2.79648,2.79964,2.79582,2.79722,7500000.0
2007-09-05 02:04:00,2.80087,2.80087,2.79693,2.8001,11250000.0
2007-09-05 02:05:00,2.79752,2.79891,2.79723,2.79817,6750000.0
2007-09-05 02:06:00,2.79833,2.79887,2.79595,2.79595,7500000.0
2007-09-05 02:07:00,2.79825,2.79943,2.79584,2.79584,10250000.0
2007-09-05 02:08:00,2.79847,2.79874,2.79597,2.79793,9500000.0
2007-09-05 02:09:00,2.80002,2.80022,2.79798,2.80009,8250000.0
2007-09-05 02:10:00,2.80398,2.80398,2.79924,2.79987,6000000.0
2007-09-05 02:11:00,2.79852,2.79962,2.79462,2.79962,8500000.0
2007-09-05 02:12:00,2.79927,2.80389,2.79683,2.79683,9750000.0
2007-09-05 02:13:00,2.79729,2.7994,2.79578,2.79583,10750000.0
2007-09-05 02:14:00,2.79755,2.79967,2.7962,2.79822,6000000.0
2007-09-05 02:15:00,2.79875,2.79967,2.79775,2.79967,5250000.0
2007-09-05 02:17:00,2.80021,2.80082,2.79663,2.79663,10000000.0
2007-09-05 02:18:00,2.79727,2.80098,2.79727,2.80049,5500000.0
2007-09-05 02:19:00,2.79731,2.79889,2.79637,2.79889,9250000.0
2007-09-05 02:20:00,2.79732,2.79927,2.79618,2.79918,7750000.0
2007-09-05 02:21:00,2.79786,2.79786,2.79687,2.7977,8250000.0
2007-09-05 02:22:00,2.80031,2.80118,2.7964,2.80052,12750000.0
2007-09-05 02:23:00,2.79918,2.80068,2.79798,2.80019,5750000.0
2007-09-05 02:25:00,2.79827,2.79952,2.79565,2.79565,10250000.0
2007-09-05 02:26:00,2.79814,2.79963,2.79654,2.79914,9000000.0
2007-09-05 02:27:00,2.79795,2.79956,2.79579,2.79579,11880000.0
2007-09-05 02:28:00,2.79887,2.80032,2.79598,2.80021,10000000.0
2007-09-05 02:29:00,2.79643,2.79949,2.79643,2.79644,8750000.0
2007-09-05 02:30:00,2.80068,2.80392,2.79851,2.79851,7750000.0
2007-09-05 02:31:00,2.7986,2.80029,2.7977,2.80029,8750000.0
2007-09-05 02:32:00,2.79753,2.80003,2.79734,2.79898,9000000.0
2007-09-05 02:33:00,2.79675,2.79923,2.79675,2.79881,5880000.0
2007-09-05 02:34:00,2.79785,2.80139,2.79516,2.79834,8750000.0
2007-09-05 02:35:00,2.79694,2.79996,2.79501,2.7985,13500000.0
2007-09-05 02:36:00,2.79813,2.80004,2.7947,2.79784,10880000.0
2007-09-05 02:37:00,2.79097,2.79911,2.79097,2.79313,14250000.0
2007-09-05 02:38:00,2.79914,2.79938,2.79491,2.79849,7500000.0
2007-09-05 02:39:00,2.79701,2.79858,2.79697,2.79716,6500000.0
2007-09-05 02:40:00,2.80014,2.80014,2.79774,2.79957,10250000.0
2007-09-05 02:41:00,2.79549,2.79912,2.79549,2.79912,8500000.0
2007-09-05 02:42:00,2.79878,2.7995,2.79548,2.79548,7500000.0
2007-09-05 02:43:00,2.80027,2.80027,2.79397,2.79781,8500000.0
2007-09-05 02:44:00,2.79942,2.80036,2.79659,2.79834,5750000.0
2007-09-05 02:45:00,2.79616,2.79918,2.79616,2.79885,9000000.0
2007-09-05 02:46:00,2.79916,2.79954,2.79553,2.79845,9380000.0
2007-09-05 02:47:00,2.79748,2.79748,2.79572,2.79683,7250000.0
2007-09-05 02:48:00,2.79878,2.79878,2.79506,2.79826,6500000.0
2007-09-05 02:49:00,2.799,2.79947,2.79696,2.79931,8500000.0
2007-09-05 02:50:00,2.79451,2.79983,2.79451,2.79775,7000000.0
2007-09-05 02:51:00,2.7956,2.79936,2.7956,2.79754,4500000.0
2007-09-05 02:52:00,2.7944,2.79964,2.7944,2.79662,8500000.0
2007-09-05 02:53:00,2.79938,2.79956,2.79841,2.79939,13750000.0
2007-09-05 02:54:00,2.79794,2.80047,2.79713,2.79816,7750000.0
2007-09-05 02:55:00,2.799,2.79916,2.79184,2.79784,13250000.0
2007-09-05 02:56:00,2.79838,2.80043,2.79772,2.80028,11130000.0
2007-09-05 02:57:00,2.79725,2.79926,2.79555,2.79716,6500000.0
2007-09-05 02:58:00,2.79191,2.79873,2.79128,2.7982,7500000.0
2007-09-05 02:59:00,2.79952,2.79977,2.79552,2.79552,9750000.0
2007-09-05 03:00:00,2.79912,2.80044,2.79529,2.799,10000000.0
2007-09-05 03:01:00,2.79767,2.79944,2.79653,2.7978,11250000.0
2007-09-05 03:03:00,2.79971,2.79982,2.79808,2.79975,6000000.0
2007-09-05 03:04:00,2.79692,2.80042,2.79692,2.79802,8000000.0
2007-09-05 03:06:00,2.79723,2.80023,2.79638,2.80007,14880000.0
2007-09-05 03:07:00,2.80024,2.80024,2.79759,2.79759,7250000.0
2007-09-05 03:08:00,2.79961,2.79972,2.7961,2.7961,8510000.0
2007-09-05 03:09:00,2.79982,2.79997,2.79448,2.79703,7000000.0
2007-09-05 03:10:00,2.79781,2.79959,2.79726,2.79885,10890000.0
2007-09-05 03:11:00,2.79713,2.80011,2.79578,2.79585,5500000.0
2007-09-05 03:12:00,2.79892,2.80067,2.79551,2.80031,6130000.0
2007-09-05 03:13:00,2.7978,2.7998,2.79741,2.79776,10880000.0
2007-09-05 03:14:00,2.79971,2.79995,2.7964,2.79828,6250000.0
2007-09-05 03:16:00,2.79932,2.79932,2.79477,2.79477,8000000.0
2007-09-05 03:17:00,2.79603,2.79997,2.796,2.79997,5250000.0
2007-09-05 03:19:00,2.79937,2.79953,2.796,2.79932,5500000.0
2007-09-05 03:21:00,2.79804,2.79878,2.79559,2.79734,9750000.0
2007-09-05 03:22:00,2.79572,2.79973,2.79543,2.79543,8750000.0
2007-09-05 03:23:00,2.79784,2.79865,2.79574,2.79704,9250000.0
2007-09-05 03:24:00,2.7995,2.79983,2.7958,2.79932,7000000.0
2007-09-05 03:26:00,2.79906,2.79932,2.79602,2.79932,6390000.0
2007-09-05 03:27:00,2.79768,2.79936,2.79768,2.79936,1500000.0
2007-09-05 03:29:00,2.7995,2.7997,2.79605,2.79877,10130000.0
2007-09-05 03:30:00,2.79931,2.79942,2.79582,2.79713,15750000.0
2007-09-05 03:31:00,2.79699,2.79979,2.79447,2.79673,9380000.0
2007-09-05 03:32:00,2.79795,2.79968,2.79607,2.79916,7880000.0
2007-09-05 03:33:00,2.79793,2.79816,2.79485,2.79816,4130000.0
2007-09-05 03:34:00,2.79603,2.79955,2.79603,2.79886,6750000.0
2007-09-05 03:35:00,2.79922,2.79927,2.79692,2.799,7510000.0
2007-09-05 03:37:00,2.79916,2.79957,2.79916,2.79939,7130000.0
2007-09-05 03:39:00,2.79916,2.79992,2.79605,2.79992,12750000.0
2007-09-05 03:40:00,2.79654,2.79912,2.79654,2.79912,10250000.0
2007-09-05 03:42:00,2.79949,2.80012,2.79586,2.79746,6260000.0
2007-09-05 03:43:00,2.79864,2.79895,2.794,2.79781,8760000.0
2007-09-05 03:44:00,2.7988,2.79962,2.79481,2.79876,8630000.0
2007-09-05 03:45:00,2.79917,2.79917,2.79312,2.79765,12630000.0
2007-09-05 03:46:00,2.79795,2.79806,2.79462,2.79645,11260000.0
2007-09-05 03:47:00,2.79767,2.79951,2.79507,2.79903,6260000.0
2007-09-05 03:48:00,2.79819,2.7997,2.79572,2.79744,27150000.0
2007-09-05 03:49:00,2.7986,2.79902,2.79378,2.79378,8510000.0
2007-09-05 03:50:00,2.79932,2.79985,2.79612,2.79907,9130000.0
2007-09-05 03:52:00,2.7994,2.79998,2.79507,2.79507,7750000.0
2007-09-05 03:53:00,2.79952,2.79952,2.79886,2.79886,1750000.0
2007-09-05 03:54:00,2.79387,2.79973,2.79387,2.79905,8000000.0
2007-09-05 03:55:00,2.80387,2.80387,2.7951,2.7951,11010000.0
2007-09-05 03:56:00,2.79688,2.79855,2.79327,2.7935,9010000.0
2007-09-05 03:57:00,2.79825,2.79825,2.79646,2.79646,12010000.0
2007-09-05 03:58:00,2.79742,2.7976,2.79443,2.7976,7000000.0
2007-09-05 03:59:00,2.79662,2.79883,2.79662,2.79851,13250000.0
2007-09-05 04:00:00,2.7978,2.79828,2.79718,2.79768,12250000.0
2007-09-05 04:02:00,2.79796,2.79956,2.79491,2.79915,11250000.0
2007-09-05 04:03:00,2.79793,2.79911,2.79687,2.79739,5750000.0
2007-09-05 04:04:00,2.79886,2.79952,2.79665,2.79665,7000000.0
2007-09-05 04:05:00,2.79778,2.79899,2.79469,2.79783,8750000.0
2007-09-05 04:06:00,2.79746,2.79878,2.79354,2.79827,7500000.0
2007-09-05 04:07:00,2.79586,2.79889,2.79586,2.79723,6880000.0
2007-09-05 04:08:00,2.79788,2.79863,2.79513,2.79863,5630000.0
2007-09-05 04:09:00,2.79396,2.79902,2.79396,2.79796,14880000.0
2007-09-05 04:10:00,2.79721,2.79953,2.79721,2.79806,6750000.0
2007-09-05 04:11:00,2.79788,2.79808,2.79398,2.79776,9880000.0
2007-09-05 04:12:00,2.79715,2.79916,2.7952,2.79904,7380000.0
2007-09-05 04:13:00,2.79552,2.79855,2.79464,2.79855,6260000.0
2007-09-05 04:14:00,2.79786,2.79841,2.79542,2.79542,9000000.0
2007-09-05 04:15:00,2.79755,2.79889,2.79671,2.7983,8880000.0
2007-09-05 04:16:00,2.79737,2.79873,2.79475,2.79855,7380000.0
2007-09-05 04:17:00,2.7962,2.80053,2.7946,2.79614,9760000.0
2007-09-05 04:18:00,2.79868,2.79873,2.79564,2.79632,5630000.0
2007-09-05 04:19:00,2.7976,2.7983,2.79676,2.7979,13500000.0
2007-09-05 04:20:00,2.79625,2.79885,2.79548,2.79752,9750000.0
2007-09-05 04:21:00,2.79742,2.79742,2.79362,2.79578,9380000.0
2007-09-05 04:22:00,2.79877,2.79877,2.79699,2.79699,6250000.0
2007-09-05 04:23:00,2.79522,2.79702,2.79522,2.79701,6750000.0
2007-09-05 04:24:00,2.79701,2.79702,2.79513,2.79693,13500000.0
2007-09-05 04:26:00,2.79465,2.79865,2.79465,2.79752,7760000.0
2007-09-05 04:27:00,2.79801,2.79801,2.79461,2.79695,6250000.0
2007-09-05 04:28:00,2.79906,2.79906,2.7957,2.79626,10260000.0
2007-09-05 04:29:00,2.79678,2.79745,2.79335,2.7968,9250000.0
2007-09-05 04:30:00,2.79396,2.7981,2.79396,2.7981,6750000.0
2007-09-05 04:31:00,2.79742,2.79826,2.79655,2.79671,6000000.0
2007-09-05 04:33:00,2.79375,2.79742,2.79375,2.79638,9750000.0
2007-09-05 04:34:00,2.79683,2.79817,2.7933,2.79701,8750000.0
2007-09-05 04:35:00,2.79572,2.79874,2.79572,2.79874,5500000.0
2007-09-05 04:36:00,2.79763,2.79836,2.79336,2.79748,9630000.0
2007-09-05 04:38:00,2.79747,2.79747,2.7967,2.79694,5500000.0
2007-09-05 04:39:00,2.79383,2.79758,2.79383,2.79758,5500000.0
2007-09-05 04:40:00,2.79705,2.79792,2.79638,2.79711,6760000.0
2007-09-05 04:41:00,2.79595,2.7973,2.79541,2.79692,6630000.0
2007-09-05 04:42:00,2.79741,2.79752,2.79612,2.79612,5250000.0
2007-09-05 04:43:00,2.79526,2.79856,2.79526,2.79856,9630000.0
2007-09-05 04:44:00,2.79676,2.79748,2.79074,2.79074,11760000.0
2007-09-05 04:45:00,2.79582,2.79768,2.7945,2.79647,8000000.0
2007-09-05 04:46:00,2.7996,2.7996,2.79456,2.79728,8880000.0
2007-09-05 04:47:00,2.79756,2.79843,2.79526,2.7961,4750000.0
2007-09-05 04:48:00,2.79797,2.79797,2.79587,2.79763,10250000.0
2007-09-05 04:49:00,2.79451,2.79836,2.79451,2.79836,11010000.0
2007-09-05 04:50:00,2.79733,2.79733,2.79222,2.79439,6500000.0
2007-09-05 04:51:00,2.79658,2.7986,2.79509,2.79798,10500000.0
2007-09-05 04:52:00,2.79477,2.79717,2.79265,2.79535,8380000.0
2007-09-05 04:54:00,2.79759,2.79862,2.7949,2.79735,10250000.0
2007-09-05 04:55:00,2.79944,2.79944,2.79563,2.79616,6000000.0
2007-09-05 04:56:00,2.79649,2.79903,2.79649,2.79903,8250000.0
2007-09-05 04:57:00,2.79567,2.799,2.79409,2.79409,5750000.0
2007-09-05 04:58:00,2.80053,2.80053,2.79611,2.79806,10500000.0
2007-09-05 04:59:00,2.79763,2.7989,2.79562,2.79562,7000000.0
2007-09-05 05:00:00,2.79836,2.79919,2.79371,2.79878,10250000.0
2007-09-05 05:01:00,2.79852,2.79941,2.79759,2.79765,5250000.0
2007-09-05 05:02:00,2.79941,2.79941,2.79518,2.7987,7750000.0
2007-09-05 05:03:00,2.79818,2.79936,2.79804,2.79867,5250000.0
2007-09-05 05:04:00,2.79772,2.79951,2.79526,2.79867,6630000.0
2007-09-05 05:05:00,2.79854,2.80003,2.79659,2.79863,9250000.0
2007-09-05 05:06:00,2.7966,2.79994,2.79393,2.79802,6500000.0
2007-09-05 05:07:00,2.79939,2.79958,2.79512,2.79623,5500000.0
2007-09-05 05:08:00,2.79811,2.79964,2.79514,2.79753,6750000.0
2007-09-05 05:09:00,2.79848,2.79848,2.79457,2.79805,11000000.0
2007-09-05 05:10:00,2.79384,2.79894,2.79384,2.79894,6630000.0
2007-09-05 05:11:00,2.79815,2.79956,2.79629,2.79708,8130000.0
2007-09-05 05:12:00,2.79691,2.79851,2.79286,2.79818,6130000.0
2007-09-05 05:13:00,2.79781,2.79943,2.79568,2.79874,7750000.0
2007-09-05 05:14:00,2.79697,2.79959,2.79479,2.79939,7000000.0
2007-09-05 05:15:00,2.79787,2.79924,2.79643,2.79695,8500000.0
2007-09-05 05:16:00,2.79816,2.79816,2.79148,2.79336,10500000.0
2007-09-05 05:17:00,2.7942,2.79864,2.7942,2.79785,5750000.0
2007-09-05 05:18:00,2.79807,2.79922,2.79488,2.7982,8250000.0
2007-09-05 05:19:00,2.7982,2.79832,2.79588,2.79684,4000000.0
2007-09-05 05:20:00,2.79489,2.79911,2.79489,2.79489,6250000.0
2007-09-05 05:21:00,2.79736,2.79925,2.79637,2.79767,8500000.0
2007-09-05 05:22:00,2.79965,2.80014,2.79617,2.79965,8000000.0
2007-09-05 05:23:00,2.79733,2.79913,2.79533,2.79841,11130000.0
2007-09-05 05:24:00,2.79451,2.79642,2.79048,2.79048,5750000.0
2007-09-05 05:25:00,2.79596,2.79912,2.79443,2.79773,10630000.0
2007-09-05 05:27:00,2.79788,2.79881,2.79681,2.79696,7500000.0
2007-09-05 05:28:00,2.79412,2.79764,2.79267,2.79273,7380000.0
2007-09-05 05:29:00,2.79257,2.79783,2.79257,2.79752,6380000.0
2007-09-05 05:30:00,2.79818,2.79818,2.79244,2.79811,6880000.0
2007-09-05 05:31:00,2.79836,2.79962,2.79716,2.79962,5250000.0
2007-09-05 05:32:00,2.79475,2.79849,2.79443,2.79701,7000000.0
2007-09-05 05:33:00,2.79562,2.79984,2.79529,2.7971,6760000.0
2007-09-05 05:34:00,2.79396,2.79983,2.79391,2.79754,8750000.0
2007-09-05 05:35:00,2.79916,2.79916,2.79491,2.79627,6250000.0
2007-09-05 05:36:00,2.79854,2.7997,2.79469,2.79931,7250000.0
2007-09-05 05:37:00,2.79753,2.80016,2.79644,2.79968,8630000.0
2007-09-05 05:38:00,2.79876,2.80013,2.79766,2.80013,5750000.0
2007-09-05 05:39:00,2.79471,2.79956,2.79471,2.79887,7250000.0
2007-09-05 05:40:00,2.7989,2.80004,2.79618,2.79618,5250000.0
2007-09-05 05:41:00,2.7988,2.79957,2.79578,2.79809,8500000.0
2007-09-05 05:42:00,2.79665,2.79849,2.79231,2.79849,8750000.0
2007-09-05 05:43:00,2.79872,2.79872,2.79707,2.79808,6380000.0
2007-09-05 05:44:00,2.79754,2.79971,2.79604,2.79971,7630000.0
2007-09-05 05:45:00,2.79773,2.79881,2.79758,2.79801,7000000.0
2007-09-05 05:46:00,2.79554,2.79887,2.79554,2.79887,8510000.0
2007-09-05 05:47:00,2.79682,2.79807,2.7954,2.79729,5250000.0
2007-09-05 05:48:00,2.79746,2.79945,2.7943,2.7943,9750000.0
2007-09-05 05:49:00,2.79484,2.79985,2.79484,2.79689,6500000.0
2007-09-05 05:50:00,2.7995,2.80063,2.7963,2.79757,12750000.0
2007-09-05 05:51:00,2.80001,2.80018,2.79591,2.79591,11250000.0
2007-09-05 05:52:00,2.79534,2.79951,2.79534,2.79796,9250000.0
2007-09-05 05:53:00,2.79913,2.79962,2.7968,2.79702,5250000.0
2007-09-05 05:54:00,2.79433,2.7982,2.79433,2.79799,6000000.0
2007-09-05 05:55:00,2.79676,2.79987,2.79511,2.79721,11750000.0
2007-09-05 05:56:00,2.80066,2.80066,2.79673,2.79829,8000000.0
2007-09-05 05:57:00,2.79842,2.79998,2.79506,2.7998,11380000.0
2007-09-05 05:58:00,2.79892,2.79892,2.7968,2.79848,8380000.0
2007-09-05 05:59:00,2.79628,2.79928,2.79628,2.79869,8250000.0
2007-09-05 06:00:00,2.79835,2.79938,2.79414,2.79414,15500000.0
2007-09-05 06:01:00,2.79781,2.80028,2.79241,2.79698,6880000.0
2007-09-05 06:02:00,2.79743,2.80151,2.79743,2.7989,8380000.0
2007-09-05 06:03:00,2.79848,2.80061,2.79478,2.80061,5130000.0
2007-09-05 06:04:00,2.80045,2.80092,2.79603,2.79784,9500000.0
2007-09-05 06:05:00,2.80026,2.80102,2.79838,2.79877,7500000.0
2007-09-05 06:06:00,2.79648,2.80029,2.79648,2.79943,8500000.0
2007-09-05 06:07:00,2.79879,2.80089,2.79527,2.80089,7750000.0
2007-09-05 06:08:00,2.79838,2.80074,2.79643,2.79842,7750000.0
2007-09-05 06:09:00,2.80039,2.80096,2.79673,2.79759,8630000.0
2007-09-05 06:10:00,2.79959,2.80131,2.79703,2.79841,6760000.0
2007-09-05 06:11:00,2.79868,2.80186,2.79666,2.79923,9130000.0
2007-09-05 06:12:00,2.79846,2.80187,2.79844,2.80187,10250000.0
2007-09-05 06:13:00,2.79973,2.80196,2.79973,2.80196,4380000.0
2007-09-05 06:14:00,2.79895,2.80322,2.7985,2.80054,13500000.0
2007-09-05 06:15:00,2.80017,2.80268,2.79998,2.79998,5500000.0
2007-09-05 06:16:00,2.80108,2.80174,2.79942,2.80136,8500000.0
2007-09-05 06:17:00,2.80033,2.80107,2.79862,2.79929,5630000.0
2007-09-05 06:18:00,2.80002,2.80093,2.79588,2.80093,7500000.0
2007-09-05 06:19:00,2.80135,2.80135,2.7973,2.80033,7630000.0
2007-09-05 06:20:00,2.79873,2.80089,2.7977,2.7977,8130000.0
2007-09-05 06:21:00,2.79895,2.80179,2.79852,2.79915,10880000.0
2007-09-05 06:22:00,2.80042,2.80051,2.79828,2.79963,5500000.0
2007-09-05 06:23:00,2.79994,2.80109,2.79934,2.80081,8880000.0
2007-09-05 06:24:00,2.80047,2.80047,2.79577,2.7996,6250000.0
2007-09-05 06:25:00,2.79993,2.80217,2.79829,2.80217,9000000.0
2007-09-05 06:26:00,2.80016,2.80206,2.79885,2.80165,8130000.0
2007-09-05 06:27:00,2.79893,2.80216,2.79893,2.80216,5500000.0
2007-09-05 06:28:00,2.79809,2.80281,2.79809,2.80001,13500000.0
2007-09-05 06:29:00,2.80085,2.80242,2.79754,2.80073,10500000.0
2007-09-05 06:30:00,2.80033,2.80168,2.79823,2.801,9510000.0
2007-09-05 06:31:00,2.80057,2.80216,2.79917,2.7995,9750000.0
2007-09-05 06:32:00,2.80268,2.80437,2.79906,2.79906,6130000.0
2007-09-05 06:33:00,2.8022,2.80269,2.79944,2.80227,7010000.0
2007-09-05 06:34:00,2.80106,2.8039,2.79744,2.80366,6130000.0
2007-09-05 06:35:00,2.79971,2.80473,2.79971,2.80201,6130000.0
2007-09-05 06:36:00,2.80425,2.80425,2.80038,2.80038,8250000.0
2007-09-05 06:37:00,2.80377,2.80624,2.79988,2.80529,10250000.0
2007-09-05 06:38:00,2.80268,2.80686,2.80268,2.80641,13250000.0
2007-09-05 06:39:00,2.80478,2.80854,2.80014,2.80854,8000000.0
2007-09-05 06:40:00,2.80585,2.80828,2.80469,2.80747,5250000.0
2007-09-05 06:41:00,2.80546,2.80815,2.8038,2.80815,10500000.0
2007-09-05 06:42:00,2.80466,2.80789,2.80316,2.80718,9000000.0
2007-09-05 06:43:00,2.80465,2.8073,2.80465,2.8073,5630000.0
2007-09-05 06:44:00,2.80287,2.80593,2.80129,2.80527,10750000.0
2007-09-05 06:45:00,2.80646,2.80667,2.80108,2.80108,5000000.0
2007-09-05 06:46:00,2.80574,2.80642,2.80194,2.80194,11500000.0
2007-09-05 06:47:00,2.80403,2.80765,2.80403,2.80554,6130000.0
2007-09-05 06:48:00,2.80632,2.8066,2.80255,2.80596,5630000.0
2007-09-05 06:49:00,2.80345,2.80676,2.80271,2.80565,7000000.0
2007-09-05 06:50:00,2.80501,2.80675,2.80225,2.80352,9130000.0
2007-09-05 06:51:00,2.8064,2.80708,2.80414,2.80536,9880000.0
2007-09-05 06:52:00,2.80669,2.80676,2.80427,2.80675,5500000.0
2007-09-05 06:53:00,2.80234,2.80677,2.80234,2.80647,8250000.0
2007-09-05 06:54:00,2.80423,2.80597,2.80335,2.80571,6250000.0
2007-09-05 06:55:00,2.80347,2.806,2.80343,2.80459,9880000.0
2007-09-05 06:56:00,2.80377,2.80601,2.80377,2.80469,7750000.0
2007-09-05 06:57:00,2.80264,2.80633,2.80264,2.80388,15500000.0
2007-09-05 06:58:00,2.80571,2.80595,2.80167,2.80549,10880000.0
2007-09-05 06:59:00,2.80256,2.80614,2.80127,2.80439,7380000.0
2007-09-05 07:00:00,2.80598,2.8062,2.80171,2.80426,14380000.0
2007-09-05 07:01:00,2.80507,2.80628,2.80426,2.80628,7750000.0
2007-09-05 07:02:00,2.80528,2.80611,2.80281,2.80446,7000000.0
2007-09-05 07:03:00,2.80554,2.80602,2.8004,2.80535,8250000.0
2007-09-05 07:04:00,2.80497,2.80522,2.80285,2.80458,10250000.0
2007-09-05 07:05:00,2.80422,2.80607,2.80309,2.80607,9250000.0
2007-09-05 07:06:00,2.80542,2.80591,2.80199,2.80445,7630000.0
2007-09-05 07:07:00,2.8066,2.80734,2.80075,2.8038,8750000.0
2007-09-05 07:08:00,2.80549,2.80579,2.80347,2.80347,7250000.0
2007-09-05 07:09:00,2.80442,2.80506,2.80129,2.80129,11880000.0
2007-09-05 07:10:00,2.80339,2.80474,2.80027,2.80376,10750000.0
2007-09-05 07:11:00,2.80438,2.80582,2.80277,2.80582,9500000.0
2007-09-05 07:12:00,2.80318,2.80648,2.80188,2.80648,8630000.0
2007-09-05 07:13:00,2.80546,2.80586,2.80107,2.80107,8000000.0
2007-09-05 07:14:00,2.80379,2.80673,2.80379,2.80422,6630000.0
2007-09-05 07:15:00,2.80739,2.80761,2.80118,2.80761,13750000.0
2007-09-05 07:16:00,2.80736,2.80768,2.80611,2.80723,6130000.0
2007-09-05 07:17:00,2.80599,2.80787,2.80503,2.80701,8750000.0
2007-09-05 07:18:00,2.80785,2.80785,2.80408,2.805,8750000.0
2007-09-05 07:19:00,2.80569,2.8075,2.8054,2.80602,4500000.0
2007-09-05 07:20:00,2.80427,2.80845,2.80427,2.80539,5500000.0
2007-09-05 07:21:00,2.80697,2.80773,2.80529,2.80596,11630000.0
2007-09-05 07:22:00,2.80508,2.80767,2.80295,2.80767,6250000.0
2007-09-05 07:23:00,2.8073,2.80783,2.80403,2.80403,5880000.0
2007-09-05 07:24:00,2.80578,2.80774,2.8053,2.80679,5130000.0
2007-09-05 07:25:00,2.8101,2.8101,2.80805,2.80805,6760000.0
2007-09-05 07:26:00,2.80457,2.80863,2.80398,2.8075,13250000.0
2007-09-05 07:28:00,2.80453,2.80978,2.80453,2.80978,7000000.0
2007-09-05 07:29:00,2.80748,2.80965,2.80532,2.80532,13260000.0
2007-09-05 07:30:00,2.80494,2.8098,2.80405,2.80721,10130000.0
2007-09-05 07:31:00,2.80583,2.81057,2.80583,2.81039,7750000.0
2007-09-05 07:32:00,2.80536,2.81199,2.80536,2.81166,8250000.0
2007-09-05 07:33:00,2.80466,2.81109,2.80377,2.8071,10250000.0
2007-09-05 07:34:00,2.81018,2.81077,2.80496,2.81077,10000000.0
2007-09-05 07:35:00,2.80568,2.81094,2.80568,2.81026,12750000.0
2007-09-05 07:36:00,2.80652,2.8104,2.80647,2.81009,7000000.0
2007-09-05 07:37:00,2.80897,2.81057,2.80869,2.80982,6250000.0
2007-09-05 07:38:00,2.81034,2.81058,2.80668,2.80866,8130000.0
2007-09-05 07:39:00,2.80999,2.81,2.80353,2.80553,6750000.0
2007-09-05 07:40:00,2.80943,2.81003,2.80696,2.80928,6000000.0
2007-09-05 07:41:00,2.80845,2.80845,2.80273,2.80273,10000000.0
2007-09-05 07:42:00,2.80916,2.80944,2.80423,2.80894,7000000.0
2007-09-05 07:43:00,2.80815,2.80822,2.80441,2.80441,10500000.0
2007-09-05 07:44:00,2.80379,2.80928,2.80379,2.80758,7750000.0
2007-09-05 07:45:00,2.80823,2.80948,2.80481,2.80703,8500000.0
2007-09-05 07:46:00,2.80989,2.80993,2.80732,2.80732,8500000.0
2007-09-05 07:47:00,2.80949,2.80968,2.80544,2.80968,6500000.0
2007-09-05 07:48:00,2.80968,2.80968,2.80311,2.80868,8380000.0
2007-09-05 07:49:00,2.80609,2.80935,2.80526,2.80738,5750000.0
2007-09-05 07:50:00,2.806,2.81062,2.806,2.81045,8250000.0
2007-09-05 07:51:00,2.80706,2.80946,2.80363,2.80363,7750000.0
2007-09-05 07:52:00,2.80732,2.80964,2.80469,2.80736,10380000.0
2007-09-05 07:53:00,2.80782,2.80935,2.80352,2.80636,8000000.0
2007-09-05 07:54:00,2.80944,2.80982,2.80635,2.80903,11750000.0
2007-09-05 07:55:00,2.80833,2.80899,2.80724,2.80724,5130000.0
2007-09-05 07:56:00,2.80671,2.80966,2.80514,2.80966,7250000.0
2007-09-05 07:57:00,2.80764,2.80977,2.80617,2.80938,10250000.0
2007-09-05 07:58:00,2.80697,2.80931,2.80473,2.80473,6750000.0
2007-09-05 07:59:00,2.80984,2.81016,2.80759,2.80918,10500000.0
2007-09-05 08:00:00,2.80983,2.81045,2.80546,2.80546,9000000.0
2007-09-05 08:01:00,2.80806,2.80992,2.80519,2.80695,9500000.0
2007-09-05 08:02:00,2.8063,2.80966,2.80253,2.80787,17770000.0
2007-09-05 08:03:00,2.80664,2.8094,2.80664,2.80855,7750000.0
2007-09-05 08:04:00,2.80975,2.81023,2.80654,2.80825,10000000.0
2007-09-05 08:05:00,2.80473,2.80965,2.80473,2.80598,6630000.0
2007-09-05 08:06:00,2.80607,2.8096,2.80568,2.80764,6250000.0
2007-09-05 08:07:00,2.80697,2.8092,2.80473,2.80562,7000000.0
2007-09-05 08:08:00,2.81047,2.81047,2.80724,2.80969,7250000.0
2007-09-05 08:09:00,2.80694,2.80873,2.80209,2.80873,9630000.0
2007-09-05 08:10:00,2.80537,2.80823,2.80497,2.80497,6000000.0
2007-09-05 08:11:00,2.81021,2.81021,2.80689,2.8081,8750000.0
2007-09-05 08:12:00,2.80847,2.81016,2.80399,2.80742,5500000.0
2007-09-05 08:13:00,2.80725,2.81081,2.80725,2.80879,6750000.0
2007-09-05 08:14:00,2.80903,2.81141,2.80678,2.809,9000000.0
2007-09-05 08:15:00,2.80795,2.81115,2.80732,2.80906,6500000.0
2007-09-05 08:16:00,2.81059,2.81206,2.80847,2.80961,6250000.0
2007-09-05 08:17:00,2.81099,2.81201,2.80997,2.81191,8500000.0
2007-09-05 08:18:00,2.8128,2.8128,2.80736,2.81137,7750000.0
2007-09-05 08:19:00,2.81009,2.81131,2.80924,2.80924,8500000.0
2007-09-05 08:20:00,2.80988,2.81073,2.80905,2.80924,6750000.0
2007-09-05 08:21:00,2.8101,2.81084,2.80833,2.80959,9750000.0
2007-09-05 08:22:00,2.81175,2.81175,2.80673,2.81036,10510000.0
2007-09-05 08:23:00,2.81164,2.81164,2.80665,2.80668,5500000.0
2007-09-05 08:24:00,2.80919,2.81098,2.805,2.8107,7500000.0
2007-09-05 08:25:00,2.81141,2.81148,2.80743,2.81147,10760000.0
2007-09-05 08:26:00,2.80908,2.81069,2.8059,2.80954,10250000.0
2007-09-05 08:27:00,2.81142,2.81167,2.80938,2.81167,9250000.0
2007-09-05 08:28:00,2.8098,2.81064,2.80642,2.80979,6750000.0
2007-09-05 08:29:00,2.80898,2.8109,2.8055,2.8055,5750000.0
2007-09-05 08:30:00,2.81079,2.81185,2.80837,2.80975,11880000.0
2007-09-05 08:31:00,2.80739,2.81076,2.80553,2.8082,6000000.0
2007-09-05 08:32:00,2.80978,2.81048,2.80585,2.80585,8000000.0
2007-09-05 08:33:00,2.81088,2.81088,2.80691,2.80691,6000000.0
2007-09-05 08:34:00,2.81044,2.81046,2.80275,2.80932,5500000.0
2007-09-05 08:35:00,2.80767,2.81149,2.80698,2.81048,5750000.0
2007-09-05 08:36:00,2.81319,2.81319,2.80805,2.81133,13250000.0
2007-09-05 08:37:00,2.81171,2.81276,2.80979,2.81128,10500000.0
2007-09-05 08:38:00,2.81109,2.81219,2.80672,2.81083,5250000.0
2007-09-05 08:39:00,2.80946,2.81252,2.8094,2.81134,8630000.0
2007-09-05 08:40:00,2.8076,2.81369,2.8076,2.81154,9750000.0
2007-09-05 08:41:00,2.80812,2.8138,2.80676,2.81265,12380000.0
2007-09-05 08:42:00,2.81347,2.81347,2.81094,2.81094,8500000.0
2007-09-05 08:43:00,2.80771,2.81254,2.80771,2.81254,16500000.0
2007-09-05 08:44:00,2.80807,2.81323,2.80751,2.81047,12880000.0
2007-09-05 08:45:00,2.80986,2.81153,2.80853,2.80854,8130000.0
2007-09-05 08:46:00,2.81261,2.81261,2.80835,2.81022,7500000.0
2007-09-05 08:47:00,2.81045,2.81118,2.80811,2.81104,6250000.0
2007-09-05 08:48:00,2.8074,2.81026,2.80668,2.80705,13250000.0
2007-09-05 08:49:00,2.80961,2.80961,2.80713,2.80786,6000000.0
2007-09-05 08:50:00,2.80557,2.80974,2.805,2.80974,7750000.0
2007-09-05 08:51:00,2.80882,2.80914,2.79806,2.80451,8880000.0
2007-09-05 08:52:00,2.80612,2.80962,2.79478,2.80544,11250000.0
2007-09-05 08:53:00,2.80804,2.81026,2.8038,2.8038,9750000.0
2007-09-05 08:54:00,2.8102,2.81024,2.80679,2.80828,6750000.0
2007-09-05 08:55:00,2.80856,2.81064,2.80638,2.81029,6000000.0
2007-09-05 08:56:00,2.80869,2.80985,2.80579,2.80828,7750000.0
2007-09-05 08:57:00,2.80531,2.81078,2.80447,2.81078,14750000.0
2007-09-05 08:58:00,2.80868,2.80941,2.80529,2.80702,12500000.0
2007-09-05 08:59:00,2.8115,2.8115,2.80495,2.80809,12000000.0
2007-09-05 09:00:00,2.8091,2.81069,2.80698,2.80837,5500000.0
2007-09-05 09:01:00,2.80827,2.81142,2.80639,2.80938,10130000.0
2007-09-05 09:02:00,2.80827,2.81281,2.80772,2.81281,10000000.0
2007-09-05 09:03:00,2.80889,2.81163,2.80735,2.80921,12130000.0
2007-09-05 09:04:00,2.80991,2.81276,2.80879,2.81082,5500000.0
2007-09-05 09:05:00,2.81157,2.81261,2.80872,2.81037,13500000.0
2007-09-05 09:06:00,2.81077,2.81087,2.8096,2.81025,12750000.0
2007-09-05 09:07:00,2.81083,2.81214,2.80723,2.81148,7500000.0
2007-09-05 09:08:00,2.81138,2.81313,2.80843,2.81313,9630000.0
2007-09-05 09:09:00,2.81219,2.81238,2.80929,2.81183,7130000.0
2007-09-05 09:10:00,2.81357,2.81357,2.80916,2.81209,8000000.0
2007-09-05 09:11:00,2.80874,2.8132,2.80874,2.81317,8750000.0
2007-09-05 09:12:00,2.81204,2.81386,2.80775,2.81386,9750000.0
2007-09-05 09:13:00,2.81196,2.81196,2.80452,2.81092,9500000.0
2007-09-05 09:14:00,2.81155,2.81296,2.80695,2.81296,7250000.0
2007-09-05 09:15:00,2.81247,2.81335,2.80792,2.81075,15000000.0
2007-09-05 09:16:00,2.81155,2.8125,2.8085,2.8113,14500000.0
2007-09-05 09:17:00,2.81172,2.81229,2.80748,2.81024,8130000.0
2007-09-05 09:18:00,2.80585,2.81147,2.80567,2.8112,6880000.0
2007-09-05 09:19:00,2.81107,2.81237,2.8061,2.80958,6000000.0
2007-09-05 09:20:00,2.80963,2.81243,2.8081,2.81156,7750000.0
2007-09-05 09:21:00,2.81184,2.81203,2.8067,2.81203,10130000.0
2007-09-05 09:22:00,2.80968,2.81183,2.80868,2.81019,11130000.0
2007-09-05 09:23:00,2.81168,2.81168,2.8076,2.81135,8750000.0
2007-09-05 09:24:00,2.81091,2.81183,2.80632,2.81183,7000000.0
2007-09-05 09:25:00,2.81028,2.81243,2.80619,2.81243,13250000.0
2007-09-05 09:26:00,2.81022,2.81249,2.80801,2.81249,8380000.0
2007-09-05 09:27:00,2.80968,2.81203,2.80672,2.81201,9880000.0
2007-09-05 09:28:00,2.81033,2.81278,2.80941,2.81278,10750000.0
2007-09-05 09:29:00,2.81203,2.81329,2.80783,2.81283,12630000.0
2007-09-05 09:30:00,2.81147,2.81198,2.80799,2.80799,5750000.0
2007-09-05 09:31:00,2.80898,2.81246,2.80755,2.81008,5630000.0
2007-09-05 09:32:00,2.8125,2.8125,2.80544,2.80891,8000000.0
2007-09-05 09:33:00,2.80905,2.81282,2.80567,2.81119,9880000.0
2007-09-05 09:34:00,2.81217,2.81217,2.80895,2.80895,11000000.0
2007-09-05 09:35:00,2.81104,2.81238,2.80729,2.81211,14750000.0
2007-09-05 09:36:00,2.8137,2.8137,2.80898,2.81283,7000000.0
2007-09-05 09:37:00,2.81171,2.81187,2.80586,2.80824,8750000.0
2007-09-05 09:38:00,2.81192,2.81234,2.80708,2.81152,5500000.0
2007-09-05 09:39:00,2.8088,2.81172,2.80813,2.80929,11250000.0
2007-09-05 09:40:00,2.81158,2.81215,2.80647,2.80647,5750000.0
2007-09-05 09:41:00,2.81093,2.81136,2.80662,2.8092,13750000.0
2007-09-05 09:42:00,2.80751,2.81061,2.80512,2.81001,19000000.0
2007-09-05 09:43:00,2.80891,2.81214,2.80749,2.80957,11500000.0
2007-09-05 09:44:00,2.81193,2.81193,2.80848,2.80848,10000000.0
2007-09-05 09:45:00,2.81086,2.81165,2.80848,2.81032,12380000.0
2007-09-05 09:46:00,2.81286,2.81286,2.81017,2.81185,5250000.0
2007-09-05 09:47:00,2.80964,2.81341,2.80909,2.81119,5500000.0
2007-09-05 09:48:00,2.81373,2.81373,2.80864,2.80864,7500000.0
2007-09-05 09:49:00,2.80967,2.81276,2.80967,2.81141,6000000.0
2007-09-05 09:50:00,2.81078,2.81202,2.80904,2.81199,7380000.0
2007-09-05 09:51:00,2.80914,2.81176,2.80711,2.8085,6500000.0
2007-09-05 09:52:00,2.80952,2.81045,2.80626,2.81039,9000000.0
2007-09-05 09:53:00,2.81162,2.81162,2.80838,2.81063,8250000.0
2007-09-05 09:54:00,2.81117,2.81194,2.80567,2.8098,11500000.0
2007-09-05 09:55:00,2.81087,2.81087,2.80674,2.80902,5500000.0
2007-09-05 09:56:00,2.8104,2.8104,2.80633,2.80709,5750000.0
2007-09-05 09:57:00,2.80931,2.81093,2.80615,2.81093,16250000.0
2007-09-05 09:58:00,2.80587,2.81136,2.80587,2.81132,12000000.0
2007-09-05 09:59:00,2.81047,2.81378,2.80819,2.81105,12500000.0
2007-09-05 10:00:00,2.80737,2.81086,2.80601,2.81086,5130000.0
2007-09-05 10:01:00,2.80839,2.81026,2.80599,2.81019,8000000.0
2007-09-05 10:02:00,2.80617,2.81026,2.80365,2.80459,5630000.0
2007-09-05 10:03:00,2.80862,2.81077,2.806,2.80948,12000000.0
2007-09-05 10:04:00,2.80723,2.81038,2.80723,2.81016,5750000.0
2007-09-05 10:05:00,2.80964,2.80964,2.8069,2.80736,11380000.0
2007-09-05 10:06:00,2.80669,2.81026,2.80469,2.8092,11000000.0
2007-09-05 10:07:00,2.80849,2.81031,2.80689,2.81031,5500000.0
2007-09-05 10:08:00,2.80853,2.81109,2.80677,2.81109,10130000.0
2007-09-05 10:09:00,2.80677,2.80956,2.80555,2.80919,7000000.0
2007-09-05 10:10:00,2.80922,2.80993,2.80416,2.80635,12500000.0
2007-09-05 10:11:00,2.80749,2.80991,2.80393,2.8093,8500000.0
2007-09-05 10:12:00,2.80591,2.80976,2.80591,2.80976,7750000.0
2007-09-05 10:13:00,2.80847,2.80932,2.80334,2.80689,13630000.0
2007-09-05 10:14:00,2.80947,2.80947,2.80486,2.8087,8500000.0
2007-09-05 10:15:00,2.80861,2.80872,2.80669,2.80872,6500000.0
2007-09-05 10:16:00,2.80953,2.80953,2.80618,2.80729,5250000.0
2007-09-05 10:17:00,2.80629,2.80829,2.80531,2.80796,9380000.0
2007-09-05 10:18:00,2.80886,2.80898,2.80651,2.80691,14130000.0
2007-09-05 10:19:00,2.80825,2.8093,2.80692,2.8093,11000000.0
2007-09-05 10:20:00,2.80813,2.80816,2.8058,2.80745,9000000.0
2007-09-05 10:21:00,2.80683,2.80881,2.80472,2.80577,10760000.0
2007-09-05 10:22:00,2.80861,2.80936,2.80551,2.80881,8250000.0
2007-09-05 10:23:00,2.80878,2.80908,2.80442,2.80805,6000000.0
2007-09-05 10:24:00,2.80663,2.81003,2.80487,2.80487,6130000.0
2007-09-05 10:25:00,2.80557,2.81002,2.80557,2.81002,7500000.0
2007-09-05 10:26:00,2.80946,2.80946,2.80726,2.80836,8250000.0
2007-09-05 10:27:00,2.80551,2.80881,2.80551,2.80711,6880000.0
2007-09-05 10:28:00,2.80846,2.80846,2.80596,2.80748,5250000.0
2007-09-05 10:29:00,2.80766,2.80855,2.8065,2.80756,7380000.0
2007-09-05 10:30:00,2.80894,2.80894,2.80502,2.80768,6380000.0
2007-09-05 10:31:00,2.80936,2.80936,2.806,2.80876,7500000.0
2007-09-05 10:32:00,2.80947,2.81007,2.8045,2.80647,11250000.0
2007-09-05 10:33:00,2.80858,2.80858,2.80595,2.80645,6250000.0
2007-09-05 10:34:00,2.80785,2.80835,2.80429,2.80633,8380000.0
2007-09-05 10:35:00,2.80704,2.80704,2.80174,2.80174,7380000.0
2007-09-05 10:36:00,2.80774,2.80777,2.80243,2.80777,8380000.0
2007-09-05 10:37:00,2.8074,2.80769,2.80494,2.80769,9750000.0
2007-09-05 10:38:00,2.80586,2.80921,2.80408,2.80832,9250000.0
2007-09-05 10:39:00,2.80588,2.80713,2.80472,2.8068,9630000.0
2007-09-05 10:40:00,2.80596,2.806,2.80353,2.80592,9000000.0
2007-09-05 10:41:00,2.80589,2.80632,2.80309,2.80631,9000000.0
2007-09-05 10:42:00,2.8057,2.80607,2.80229,2.80299,7000000.0
2007-09-05 10:43:00,2.80432,2.80576,2.80332,2.80556,9010000.0
2007-09-05 10:44:00,2.805,2.80537,2.80274,2.80274,15380000.0
2007-09-05 10:45:00,2.80102,2.80483,2.7996,2.80483,6250000.0
2007-09-05 10:46:00,2.80587,2.80587,2.80186,2.80539,12880000.0
2007-09-05 10:47:00,2.80364,2.80558,2.80265,2.80415,5250000.0
2007-09-05 10:48:00,2.8055,2.80588,2.80146,2.80546,6260000.0
2007-09-05 10:49:00,2.80389,2.80499,2.80024,2.80024,8250000.0
2007-09-05 10:50:00,2.80674,2.80674,2.80369,2.8053,8380000.0
2007-09-05 10:51:00,2.8033,2.80566,2.80274,2.80274,9000000.0
2007-09-05 10:52:00,2.80432,2.80644,2.80246,2.80326,12250000.0
2007-09-05 10:53:00,2.80162,2.80609,2.80065,2.8028,10250000.0
2007-09-05 10:54:00,2.80689,2.80689,2.80174,2.8024,11750000.0
2007-09-05 10:55:00,2.80585,2.80611,2.80299,2.80579,8750000.0
2007-09-05 10:56:00,2.80691,2.80735,2.80494,2.80496,12380000.0
2007-09-05 10:57:00,2.80118,2.8067,2.80118,2.8067,6250000.0
2007-09-05 10:58:00,2.80715,2.80715,2.80198,2.80417,7380000.0
2007-09-05 10:59:00,2.80686,2.80717,2.80068,2.80301,7260000.0
2007-09-05 11:00:00,2.80365,2.80877,2.80239,2.80772,9000000.0
2007-09-05 11:01:00,2.80597,2.80832,2.80314,2.80358,9630000.0
2007-09-05 11:02:00,2.80468,2.80662,2.80352,2.80554,10500000.0
2007-09-05 11:03:00,2.80456,2.80695,2.8035,2.8035,8880000.0
2007-09-05 11:04:00,2.80361,2.80687,2.80361,2.80687,10250000.0
2007-09-05 11:05:00,2.80499,2.80637,2.8026,2.8053,9380000.0
2007-09-05 11:06:00,2.80407,2.80649,2.80407,2.80649,6630000.0
2007-09-05 11:07:00,2.80427,2.80627,2.80205,2.80205,5250000.0
2007-09-05 11:08:00,2.80629,2.80635,2.80403,2.80635,5500000.0
2007-09-05 11:09:00,2.80576,2.80594,2.80163,2.80594,7750000.0
2007-09-05 11:10:00,2.80515,2.80647,2.80173,2.80624,7750000.0
2007-09-05 11:11:00,2.80622,2.80666,2.80252,2.80654,6000000.0
2007-09-05 11:12:00,2.80676,2.80676,2.80163,2.80163,5750000.0
2007-09-05 11:13:00,2.80668,2.80668,2.80051,2.80389,12000000.0
2007-09-05 11:14:00,2.806,2.80763,2.80275,2.80763,9000000.0
2007-09-05 11:15:00,2.80531,2.80736,2.8045,2.80458,7250000.0
2007-09-05 11:16:00,2.80565,2.80638,2.80459,2.80462,5250000.0
2007-09-05 11:17:00,2.80744,2.80744,2.80203,2.80673,7500000.0
2007-09-05 11:18:00,2.80754,2.80817,2.80131,2.80452,8250000.0
2007-09-05 11:19:00,2.80642,2.80716,2.80182,2.80711,9500000.0
2007-09-05 11:20:00,2.80673,2.80723,2.80081,2.80423,6630000.0
2007-09-05 11:21:00,2.80673,2.8069,2.80175,2.8069,8750000.0
2007-09-05 11:22:00,2.80759,2.80759,2.80234,2.80265,6000000.0
2007-09-05 11:23:00,2.80519,2.80655,2.8024,2.80643,14500000.0
2007-09-05 11:24:00,2.80707,2.80751,2.80422,2.80442,6250000.0
2007-09-05 11:25:00,2.80432,2.80671,2.80091,2.80447,12750000.0
2007-09-05 11:26:00,2.8075,2.80795,2.80292,2.80795,9500000.0
2007-09-05 11:27:00,2.80566,2.80715,2.8026,2.80712,12000000.0
2007-09-05 11:28:00,2.80744,2.80788,2.8043,2.80582,8380000.0
2007-09-05 11:29:00,2.80886,2.80894,2.80398,2.80894,5500000.0
2007-09-05 11:30:00,2.80577,2.80991,2.80577,2.80991,6500000.0
2007-09-05 11:31:00,2.80838,2.80845,2.80419,2.80813,10880000.0
2007-09-05 11:32:00,2.80787,2.8091,2.80467,2.8091,9880000.0
2007-09-05 11:33:00,2.80742,2.80947,2.80687,2.80947,9380000.0
2007-09-05 11:34:00,2.80831,2.80839,2.80613,2.80839,7500000.0
2007-09-05 11:35:00,2.80515,2.80853,2.80356,2.80696,9500000.0
2007-09-05 11:36:00,2.80537,2.8096,2.80507,2.80507,6630000.0
2007-09-05 11:37:00,2.80238,2.81045,2.80216,2.81045,7000000.0
2007-09-05 11:38:00,2.80642,2.81065,2.80598,2.81065,5750000.0
2007-09-05 11:39:00,2.80978,2.80978,2.80265,2.80711,10250000.0
2007-09-05 11:40:00,2.80591,2.8104,2.80591,2.80958,11880000.0
2007-09-05 11:41:00,2.80951,2.81109,2.8076,2.81105,9250000.0
2007-09-05 11:42:00,2.80783,2.81032,2.80746,2.81015,6380000.0
2007-09-05 11:43:00,2.80627,2.80954,2.8042,2.80902,9260000.0
2007-09-05 11:44:00,2.81011,2.81011,2.8073,2.80836,9250000.0
2007-09-05 11:45:00,2.80692,2.80932,2.80688,2.80775,7880000.0
2007-09-05 11:46:00,2.809,2.809,2.80728,2.80865,7500000.0
2007-09-05 11:47:00,2.80679,2.80925,2.80388,2.80925,8500000.0
2007-09-05 11:48:00,2.80728,2.80905,2.80405,2.80905,8880000.0
2007-09-05 11:49:00,2.80794,2.80843,2.80188,2.80666,10010000.0
2007-09-05 11:50:00,2.80922,2.80931,2.80668,2.80931,10000000.0
2007-09-05 11:51:00,2.80721,2.80778,2.80626,2.80683,6750000.0
2007-09-05 11:52:00,2.80859,2.80859,2.8064,2.80813,12000000.0
2007-09-05 11:53:00,2.80818,2.80818,2.80606,2.80788,5500000.0
2007-09-05 11:54:00,2.80653,2.80782,2.80163,2.80775,11500000.0
2007-09-05 11:55:00,2.80862,2.80912,2.80393,2.80581,6500000.0
2007-09-05 11:56:00,2.80608,2.809,2.80608,2.8061,7750000.0
2007-09-05 11:57:00,2.80369,2.80835,2.80369,2.80824,6250000.0
2007-09-05 11:58:00,2.8044,2.8091,2.8044,2.80813,12250000.0
2007-09-05 11:59:00,2.80556,2.80804,2.80556,2.80791,8500000.0
2007-09-05 12:00:00,2.80818,2.80863,2.80274,2.80482,7380000.0
2007-09-05 12:01:00,2.80513,2.80845,2.80369,2.80592,7250000.0
2007-09-05 12:02:00,2.80337,2.80805,2.80337,2.80728,11260000.0
2007-09-05 12:03:00,2.80613,2.80749,2.80434,2.80434,6500000.0
2007-09-05 12:04:00,2.80462,2.80781,2.80287,2.80596,6260000.0
2007-09-05 12:05:00,2.80458,2.80811,2.80112,2.80613,11510000.0
2007-09-05 12:06:00,2.8076,2.80811,2.80511,2.80795,10020000.0
2007-09-05 12:07:00,2.8057,2.80637,2.80174,2.80467,9630000.0
2007-09-05 12:08:00,2.8053,2.80791,2.80386,2.80736,8250000.0
2007-09-05 12:09:00,2.80736,2.80823,2.80342,2.80703,10630000.0
2007-09-05 12:10:00,2.80635,2.8082,2.80031,2.8082,8630000.0
2007-09-05 12:11:00,2.8086,2.8086,2.80404,2.80686,6750000.0
2007-09-05 12:12:00,2.8067,2.80833,2.80592,2.80833,9000000.0
2007-09-05 12:13:00,2.80488,2.80906,2.80466,2.80674,11260000.0
2007-09-05 12:14:00,2.80775,2.80775,2.80127,2.80699,9750000.0
2007-09-05 12:15:00,2.80401,2.80773,2.80401,2.80647,9010000.0
2007-09-05 12:16:00,2.80757,2.80857,2.80476,2.80476,7500000.0
2007-09-05 12:17:00,2.80824,2.80824,2.80545,2.80587,6750000.0
2007-09-05 12:18:00,2.8008,2.80681,2.8008,2.80133,6500000.0
2007-09-05 12:19:00,2.80656,2.80718,2.80011,2.80581,13500000.0
2007-09-05 12:20:00,2.80615,2.80765,2.80148,2.80765,7250000.0
2007-09-05 12:21:00,2.80654,2.80741,2.80227,2.80242,14750000.0
2007-09-05 12:22:00,2.80709,2.80772,2.80425,2.80488,6250000.0
2007-09-05 12:23:00,2.8095,2.80951,2.80332,2.80786,9250000.0
2007-09-05 12:24:00,2.80317,2.80681,2.80306,2.80444,6000000.0
2007-09-05 12:25:00,2.80858,2.80858,2.8034,2.80746,8130000.0
2007-09-05 12:26:00,2.80692,2.80744,2.80509,2.80744,8380000.0
2007-09-05 12:27:00,2.80439,2.80817,2.80326,2.80576,11380000.0
2007-09-05 12:28:00,2.80567,2.80777,2.80567,2.80711,8380000.0
2007-09-05 12:29:00,2.80708,2.80759,2.80288,2.80759,6380000.0
2007-09-05 12:30:00,2.80753,2.808,2.80419,2.80419,5250000.0
2007-09-05 12:31:00,2.80613,2.80797,2.80555,2.80757,5750000.0
2007-09-05 12:32:00,2.80826,2.80826,2.80538,2.8068,6250000.0
2007-09-05 12:33:00,2.80447,2.80772,2.80408,2.80755,12250000.0
2007-09-05 12:34:00,2.80755,2.80763,2.80412,2.80763,9880000.0
2007-09-05 12:35:00,2.805,2.80824,2.80373,2.80373,9250000.0
2007-09-05 12:36:00,2.80822,2.80822,2.80399,2.80772,5880000.0
2007-09-05 12:37:00,2.80586,2.80854,2.80295,2.80519,11250000.0
2007-09-05 12:38:00,2.80689,2.80864,2.80279,2.80864,12630000.0
2007-09-05 12:39:00,2.80542,2.80815,2.80414,2.80584,6250000.0
2007-09-05 12:40:00,2.80508,2.80981,2.80508,2.80946,8500000.0
2007-09-05 12:41:00,2.80626,2.8094,2.80508,2.80508,8750000.0
2007-09-05 12:42:00,2.80616,2.8096,2.80386,2.8096,16500000.0
2007-09-05 12:43:00,2.80891,2.80891,2.80664,2.8071,7000000.0
2007-09-05 12:44:00,2.80679,2.80895,2.80457,2.80895,11630000.0
2007-09-05 12:45:00,2.80464,2.80836,2.80464,2.80836,8880000.0
2007-09-05 12:46:00,2.8095,2.8095,2.80483,2.80523,11750000.0
2007-09-05 12:47:00,2.80821,2.80892,2.80376,2.80892,9500000.0
2007-09-05 12:48:00,2.80888,2.80892,2.80503,2.80732,10260000.0
2007-09-05 12:49:00,2.80504,2.81056,2.80504,2.81056,6750000.0
2007-09-05 12:50:00,2.80739,2.80993,2.80601,2.80971,8500000.0
2007-09-05 12:51:00,2.81111,2.81111,2.80555,2.80936,7630000.0
2007-09-05 12:52:00,2.80883,2.80972,2.80502,2.8095,6000000.0
2007-09-05 12:53:00,2.80688,2.80921,2.80677,2.80898,8010000.0
2007-09-05 12:54:00,2.80776,2.80973,2.80592,2.80872,7500000.0
2007-09-05 12:55:00,2.80663,2.81157,2.80572,2.80967,8500000.0
2007-09-05 12:56:00,2.80662,2.80946,2.80383,2.80627,11750000.0
2007-09-05 12:57:00,2.80757,2.8095,2.80365,2.80764,9000000.0
2007-09-05 12:58:00,2.80808,2.80895,2.80546,2.80634,10130000.0
2007-09-05 12:59:00,2.8063,2.8088,2.80569,2.8088,12750000.0
2007-09-05 13:00:00,2.8088,2.80911,2.80597,2.80911,9380000.0
2007-09-05 13:01:00,2.80748,2.80932,2.80505,2.80505,8000000.0
2007-09-05 13:02:00,2.80892,2.80892,2.80361,2.80361,9750000.0
2007-09-05 13:03:00,2.80654,2.80868,2.8057,2.80868,9500000.0
2007-09-05 13:04:00,2.8093,2.80958,2.8043,2.80557,12380000.0
2007-09-05 13:05:00,2.80962,2.80962,2.80399,2.80878,12750000.0
2007-09-05 13:06:00,2.80776,2.80918,2.80537,2.80647,8630000.0
2007-09-05 13:07:00,2.809,2.81,2.80512,2.81,9880000.0
2007-09-05 13:08:00,2.808,2.80921,2.80676,2.8089,8000000.0
2007-09-05 13:09:00,2.80732,2.8095,2.80514,2.80541,7750000.0
2007-09-05 13:10:00,2.80973,2.81041,2.80706,2.81009,7880000.0
2007-09-05 13:11:00,2.80797,2.81008,2.80652,2.80797,9250000.0
2007-09-05 13:12:00,2.80626,2.80735,2.80563,2.80566,10000000.0
2007-09-05 13:13:00,2.80841,2.81019,2.80594,2.80687,12750000.0
2007-09-05 13:14:00,2.8092,2.80949,2.80449,2.80823,7500000.0
2007-09-05 13:15:00,2.80665,2.80899,2.80241,2.80268,5250000.0
2007-09-05 13:16:00,2.80786,2.80852,2.8041,2.80708,11250000.0
2007-09-05 13:17:00,2.80636,2.8089,2.80636,2.80809,6500000.0
2007-09-05 13:18:00,2.80895,2.80912,2.80677,2.80757,6880000.0
2007-09-05 13:19:00,2.80838,2.80838,2.80582,2.80613,5880000.0
2007-09-05 13:20:00,2.80553,2.80973,2.80553,2.80973,7500000.0
2007-09-05 13:21:00,2.80875,2.80885,2.80319,2.80558,8500000.0
2007-09-05 13:22:00,2.80861,2.80988,2.80708,2.80969,6250000.0
2007-09-05 13:23:00,2.80561,2.81066,2.80489,2.81066,14250000.0
2007-09-05 13:24:00,2.81014,2.81018,2.80355,2.80659,13500000.0
2007-09-05 13:25:00,2.80944,2.80985,2.80677,2.80971,9250000.0
2007-09-05 13:26:00,2.80951,2.80951,2.80564,2.80693,10000000.0
2007-09-05 13:27:00,2.80961,2.80961,2.80471,2.80937,11500000.0
2007-09-05 13:28:00,2.80648,2.81008,2.80424,2.809,10000000.0
2007-09-05 13:29:00,2.80713,2.81079,2.80495,2.81022,5880000.0
2007-09-05 13:30:00,2.80912,2.81101,2.80605,2.81048,8130000.0
2007-09-05 13:31:00,2.80496,2.81143,2.80496,2.8074,11130000.0
2007-09-05 13:32:00,2.80894,2.81025,2.80753,2.81025,8880000.0
2007-09-05 13:33:00,2.80987,2.81041,2.80501,2.80952,8250000.0
2007-09-05 13:34:00,2.81021,2.81139,2.80587,2.81139,9250000.0
2007-09-05 13:35:00,2.80956,2.81087,2.80676,2.80876,8380000.0
2007-09-05 13:36:00,2.80713,2.81054,2.80347,2.80775,10000000.0
2007-09-05 13:37:00,2.80696,2.80948,2.80487,2.80542,7000000.0
2007-09-05 13:38:00,2.80823,2.80847,2.80281,2.80754,6750000.0
2007-09-05 13:39:00,2.80894,2.80894,2.80346,2.80824,9130000.0
2007-09-05 13:40:00,2.80832,2.80931,2.80494,2.80523,5630000.0
2007-09-05 13:41:00,2.81106,2.81106,2.80793,2.8102,9750000.0
2007-09-05 13:42:00,2.80967,2.80997,2.80732,2.80997,5500000.0
2007-09-05 13:43:00,2.80767,2.81073,2.80738,2.80738,8000000.0
2007-09-05 13:44:00,2.80971,2.81054,2.80676,2.81054,10380000.0
2007-09-05 13:45:00,2.80693,2.81107,2.80693,2.80726,9380000.0
2007-09-05 13:46:00,2.81028,2.81028,2.80621,2.80768,6750000.0
2007-09-05 13:47:00,2.8045,2.80979,2.8045,2.80972,11000000.0
2007-09-05 13:48:00,2.80784,2.81117,2.80679,2.81117,10250000.0
2007-09-05 13:49:00,2.80715,2.80998,2.80686,2.80987,7500000.0
2007-09-05 13:50:00,2.81007,2.81037,2.80506,2.80657,9000000.0
2007-09-05 13:51:00,2.81018,2.81034,2.80502,2.81034,8000000.0
2007-09-05 13:52:00,2.81084,2.81091,2.8059,2.80901,12500000.0
2007-09-05 13:53:00,2.80991,2.81066,2.80403,2.80705,6510000.0
2007-09-05 13:54:00,2.81038,2.8107,2.80728,2.80885,5380000.0
2007-09-05 13:55:00,2.80958,2.80958,2.80503,2.80503,8500000.0
2007-09-05 13:56:00,2.80799,2.81028,2.80487,2.80487,11250000.0
2007-09-05 13:57:00,2.80979,2.8099,2.80651,2.80677,9750000.0
2007-09-05 13:58:00,2.80645,2.80956,2.80645,2.80697,10000000.0
2007-09-05 13:59:00,2.80929,2.80929,2.8069,2.80761,5500000.0
2007-09-05 14:00:00,2.80432,2.81042,2.80432,2.80922,8000000.0
2007-09-05 14:01:00,2.8055,2.80829,2.80376,2.80823,12500000.0
2007-09-05 14:02:00,2.80839,2.80851,2.80619,2.80703,8500000.0
2007-09-05 14:03:00,2.80696,2.80696,2.80159,2.80334,7750000.0
2007-09-05 14:04:00,2.80876,2.80876,2.80343,2.80599,5500000.0
2007-09-05 14:05:00,2.8054,2.80865,2.80522,2.80681,6250000.0
2007-09-05 14:06:00,2.80633,2.80992,2.80567,2.80891,11000000.0
2007-09-05 14:07:00,2.80872,2.80872,2.80312,2.80743,11250000.0
2007-09-05 14:08:00,2.80595,2.80825,2.80104,2.80825,7380000.0
2007-09-05 14:09:00,2.80759,2.80794,2.80572,2.80603,5250000.0
2007-09-05 14:10:00,2.80891,2.80922,2.80513,2.80513,11880000.0
2007-09-05 14:11:00,2.80799,2.80844,2.80377,2.80844,5750000.0
2007-09-05 14:12:00,2.80897,2.80897,2.80379,2.80698,8380000.0
2007-09-05 14:13:00,2.80717,2.80777,2.80375,2.80777,8000000.0
2007-09-05 14:14:00,2.80785,2.80808,2.80626,2.80761,8250000.0
2007-09-05 14:15:00,2.81004,2.81073,2.80491,2.81023,9000000.0
2007-09-05 14:16:00,2.80899,2.81028,2.8042,2.80879,11500000.0
2007-09-05 14:17:00,2.81026,2.81026,2.80623,2.80919,9750000.0
2007-09-05 14:18:00,2.81139,2.81139,2.80375,2.80662,6380000.0
2007-09-05 14:19:00,2.81063,2.81176,2.80576,2.81091,13380000.0
2007-09-05 14:20:00,2.81166,2.81174,2.8049,2.81142,6750000.0
2007-09-05 14:21:00,2.80926,2.81228,2.80926,2.81163,11630000.0
2007-09-05 14:22:00,2.80447,2.81174,2.80447,2.81041,5750000.0
2007-09-05 14:23:00,2.80883,2.81201,2.80862,2.81096,9760000.0
2007-09-05 14:24:00,2.80966,2.8114,2.80789,2.81075,10250000.0
2007-09-05 14:25:00,2.80875,2.81055,2.80812,2.81007,7500000.0
2007-09-05 14:26:00,2.80799,2.81041,2.80379,2.80979,11130000.0
2007-09-05 14:27:00,2.8102,2.81101,2.80901,2.80901,6000000.0
2007-09-05 14:28:00,2.81121,2.81121,2.8067,2.80811,7260000.0
2007-09-05 14:29:00,2.80859,2.81076,2.80624,2.80941,6380000.0
2007-09-05 14:30:00,2.80842,2.81044,2.80756,2.81044,8760000.0
2007-09-05 14:31:00,2.80938,2.81077,2.80671,2.80671,8380000.0
2007-09-05 14:32:00,2.80983,2.81037,2.80407,2.81037,9010000.0
2007-09-05 14:33:00,2.80921,2.81061,2.80693,2.80693,7630000.0
2007-09-05 14:34:00,2.81104,2.81104,2.80391,2.80796,10880000.0
2007-09-05 14:35:00,2.80376,2.8101,2.80376,2.8076,10250000.0
2007-09-05 14:36:00,2.81066,2.81066,2.80619,2.8081,10630000.0
2007-09-05 14:37:00,2.80884,2.81025,2.80498,2.81025,9750000.0
2007-09-05 14:38:00,2.80976,2.81048,2.80535,2.80884,8250000.0
2007-09-05 14:39:00,2.80927,2.80992,2.80672,2.80672,8500000.0
2007-09-05 14:40:00,2.81062,2.81136,2.80533,2.81136,12880000.0
2007-09-05 14:41:00,2.8117,2.8117,2.80847,2.80847,6250000.0
2007-09-05 14:42:00,2.81132,2.81141,2.80868,2.80993,12130000.0
2007-09-05 14:43:00,2.80907,2.81087,2.8057,2.80972,10140000.0
2007-09-05 14:44:00,2.81084,2.81128,2.80818,2.8099,6250000.0
2007-09-05 14:45:00,2.80673,2.81035,2.80524,2.80524,7250000.0
2007-09-05 14:46:00,2.80966,2.81032,2.80546,2.8083,10380000.0
2007-09-05 14:47:00,2.81078,2.81078,2.80663,2.8099,8750000.0
2007-09-05 14:48:00,2.81068,2.81068,2.80551,2.80988,9750000.0
2007-09-05 14:49:00,2.80869,2.81008,2.80701,2.80987,10750000.0
2007-09-05 14:50:00,2.81073,2.81149,2.8049,2.80816,6250000.0
2007-09-05 14:51:00,2.80964,2.81038,2.80801,2.81038,6750000.0
2007-09-05 14:52:00,2.80718,2.80918,2.80443,2.80703,12000000.0
2007-09-05 14:53:00,2.80487,2.80975,2.80487,2.80975,6500000.0
2007-09-05 14:54:00,2.80906,2.80906,2.80267,2.80267,9000000.0
2007-09-05 14:55:00,2.80946,2.80976,2.80556,2.80687,6880000.0
2007-09-05 14:56:00,2.80886,2.80986,2.80365,2.80365,10000000.0
2007-09-05 14:57:00,2.81092,2.81092,2.80348,2.80587,9250000.0
2007-09-05 14:58:00,2.80813,2.81084,2.80585,2.8065,10000000.0
2007-09-05 14:59:00,2.80421,2.80967,2.80421,2.80796,10000000.0
2007-09-05 15:00:00,2.80731,2.81045,2.80561,2.80821,11250000.0
2007-09-05 15:01:00,2.80982,2.80982,2.80488,2.80714,5500000.0
2007-09-05 15:02:00,2.81061,2.81061,2.80475,2.80577,8750000.0
2007-09-05 15:03:00,2.81046,2.81046,2.80413,2.8053,11380000.0
2007-09-05 15:04:00,2.80928,2.81069,2.80565,2.80573,8500000.0
2007-09-05 15:05:00,2.81081,2.81081,2.8053,2.80803,12750000.0
2007-09-05 15:06:00,2.81016,2.8103,2.80573,2.80898,9760000.0
2007-09-05 15:07:00,2.80918,2.81007,2.80495,2.81004,9000000.0
2007-09-05 15:08:00,2.80696,2.80909,2.80404,2.80415,7750000.0
2007-09-05 15:09:00,2.80769,2.81041,2.80714,2.81038,11010000.0
2007-09-05 15:10:00,2.81043,2.811,2.80715,2.81066,11750000.0
2007-09-05 15:11:00,2.80795,2.81025,2.8056,2.80896,9250000.0
2007-09-05 15:12:00,2.80843,2.80989,2.8074,2.80989,7630000.0
2007-09-05 15:13:00,2.81078,2.81078,2.80793,2.80822,6750000.0
2007-09-05 15:14:00,2.81033,2.81071,2.80666,2.81071,10880000.0
2007-09-05 15:15:00,2.81127,2.81127,2.80586,2.81072,7380000.0
2007-09-05 15:16:00,2.81042,2.81061,2.80788,2.81014,14000000.0
2007-09-05 15:17:00,2.81034,2.81054,2.8079,2.80865,9000000.0
2007-09-05 15:18:00,2.80926,2.81153,2.80622,2.81153,8000000.0
2007-09-05 15:19:00,2.80875,2.81164,2.80777,2.80777,12500000.0
2007-09-05 15:20:00,2.80957,2.81,2.80831,2.81,6760000.0
2007-09-05 15:21:00,2.80615,2.80871,2.80615,2.8087,8750000.0
2007-09-05 15:22:00,2.81019,2.8114,2.8047,2.81023,9630000.0
2007-09-05 15:23:00,2.80761,2.80862,2.80411,2.80771,9750000.0
2007-09-05 15:24:00,2.80662,2.80845,2.80345,2.80748,6000000.0
2007-09-05 15:25:00,2.80826,2.80903,2.80329,2.80903,9510000.0
2007-09-05 15:26:00,2.80744,2.80822,2.80424,2.8068,8880000.0
2007-09-05 15:27:00,2.80524,2.80754,2.80169,2.80754,6630000.0
2007-09-05 15:28:00,2.80592,2.80781,2.80461,2.80741,6500000.0
2007-09-05 15:29:00,2.8057,2.80804,2.80298,2.80804,6750000.0
2007-09-05 15:30:00,2.80521,2.80818,2.80387,2.80527,9000000.0
2007-09-05 15:31:00,2.80739,2.8079,2.80416,2.80762,8380000.0
2007-09-05 15:32:00,2.80723,2.80806,2.8043,2.80793,7250000.0
2007-09-05 15:33:00,2.80541,2.81064,2.80541,2.80952,10750000.0
2007-09-05 15:34:00,2.80481,2.80797,2.80456,2.80612,10000000.0
2007-09-05 15:35:00,2.8033,2.80732,2.80272,2.80338,11750000.0
2007-09-05 15:36:00,2.80584,2.80595,2.80338,2.80595,7750000.0
2007-09-05 15:37:00,2.80395,2.80509,2.801,2.80458,9250000.0
2007-09-05 15:38:00,2.80207,2.80602,2.79911,2.80128,10750000.0
2007-09-05 15:39:00,2.80368,2.80646,2.80117,2.80306,10000000.0
2007-09-05 15:40:00,2.80526,2.80701,2.80477,2.80661,6250000.0
2007-09-05 15:41:00,2.80512,2.8071,2.8035,2.8071,7000000.0
2007-09-05 15:42:00,2.80539,2.8065,2.80255,2.80255,6500000.0
2007-09-05 15:43:00,2.80779,2.80842,2.80467,2.80508,9750000.0
2007-09-05 15:44:00,2.80537,2.80738,2.80407,2.80584,8750000.0
2007-09-05 15:45:00,2.80718,2.80741,2.80273,2.80741,9500000.0
2007-09-05 15:46:00,2.80579,2.80705,2.80303,2.80375,6630000.0
2007-09-05 15:47:00,2.8069,2.8069,2.80276,2.80625,7500000.0
2007-09-05 15:48:00,2.80551,2.8064,2.80107,2.80107,6880000.0
2007-09-05 15:49:00,2.80613,2.80613,2.80035,2.80544,8750000.0
2007-09-05 15:50:00,2.80451,2.80634,2.80271,2.80634,7500000.0
2007-09-05 15:51:00,2.80714,2.80714,2.8038,2.80468,7750000.0
2007-09-05 15:52:00,2.80353,2.80655,2.80353,2.80621,8750000.0
2007-09-05 15:53:00,2.80576,2.80655,2.80108,2.80526,10750000.0
2007-09-05 15:54:00,2.80587,2.80587,2.80164,2.80514,10250000.0
2007-09-05 15:55:00,2.80319,2.80644,2.80216,2.80642,6250000.0
2007-09-05 15:56:00,2.80495,2.80637,2.80257,2.80562,5750000.0
2007-09-05 15:57:00,2.80485,2.80586,2.8017,2.80512,8500000.0
2007-09-05 15:58:00,2.80629,2.80708,2.8033,2.80707,9130000.0
2007-09-05 15:59:00,2.80633,2.80804,2.80307,2.80727,10880000.0
2007-09-05 16:00:00,2.8069,2.8077,2.80365,2.8077,9750000.0
2007-09-05 16:01:00,2.80517,2.80818,2.80218,2.80813,6000000.0
2007-09-05 16:02:00,2.80848,2.80887,2.80313,2.80603,11250000.0
2007-09-05 16:03:00,2.80715,2.80851,2.80449,2.80824,7000000.0
2007-09-05 16:04:00,2.80797,2.80797,2.80499,2.80771,10880000.0
2007-09-05 16:05:00,2.80582,2.8068,2.80536,2.80667,8000000.0
2007-09-05 16:06:00,2.80536,2.80704,2.80202,2.80202,9000000.0
2007-09-05 16:07:00,2.80552,2.80694,2.80253,2.80482,11890000.0
2007-09-05 16:08:00,2.80177,2.80675,2.79993,2.80135,10010000.0
2007-09-05 16:09:00,2.80149,2.80462,2.80076,2.80227,10260000.0
2007-09-05 16:10:00,2.805,2.80592,2.79877,2.80198,8250000.0
2007-09-05 16:11:00,2.80325,2.8052,2.7992,2.80003,6250000.0
2007-09-05 16:12:00,2.79873,2.80472,2.79672,2.79981,6250000.0
2007-09-05 16:13:00,2.79867,2.80084,2.79671,2.79671,7380000.0
2007-09-05 16:14:00,2.79645,2.80137,2.7952,2.79849,10760000.0
2007-09-05 16:15:00,2.79493,2.80098,2.79326,2.79829,6500000.0
2007-09-05 16:16:00,2.79731,2.79965,2.79414,2.79603,7380000.0
2007-09-05 16:17:00,2.79681,2.80039,2.79294,2.79788,17130000.0
2007-09-05 16:18:00,2.79807,2.79919,2.79091,2.79786,5130000.0
2007-09-05 16:19:00,2.79714,2.79903,2.79519,2.79614,7250000.0
2007-09-05 16:20:00,2.7956,2.79913,2.79388,2.79772,10000000.0
2007-09-05 16:21:00,2.79666,2.79666,2.79443,2.79483,7500000.0
2007-09-05 16:22:00,2.79587,2.79827,2.79488,2.79602,9250000.0
2007-09-05 16:23:00,2.79768,2.79832,2.79342,2.79723,7510000.0
2007-09-05 16:24:00,2.79823,2.80021,2.79391,2.80021,6750000.0
2007-09-05 16:25:00,2.79883,2.79883,2.79076,2.79626,6250000.0
2007-09-05 16:26:00,2.79523,2.7986,2.79505,2.7986,9130000.0
2007-09-05 16:27:00,2.80021,2.80021,2.7922,2.79906,7250000.0
2007-09-05 16:28:00,2.79917,2.79944,2.79706,2.79944,8500000.0
2007-09-05 16:29:00,2.79822,2.79822,2.79461,2.7965,7130000.0
2007-09-05 16:30:00,2.79727,2.7975,2.79245,2.79701,9250000.0
2007-09-05 16:31:00,2.79641,2.79831,2.79298,2.79831,6500000.0
2007-09-05 16:32:00,2.79595,2.79772,2.79301,2.79772,7000000.0
2007-09-05 16:33:00,2.79935,2.79999,2.79622,2.79835,10500000.0
2007-09-05 16:34:00,2.79468,2.79893,2.79336,2.79748,11630000.0
2007-09-05 16:35:00,2.79736,2.79755,2.79122,2.79549,16500000.0
2007-09-05 16:36:00,2.79597,2.79654,2.78904,2.79602,10250000.0
2007-09-05 16:37:00,2.79684,2.79684,2.79438,2.79575,5250000.0
2007-09-05 16:38:00,2.79521,2.79544,2.78899,2.79534,10500000.0
2007-09-05 16:39:00,2.79466,2.79544,2.79077,2.79402,8000000.0
2007-09-05 16:40:00,2.79491,2.79637,2.79387,2.79628,10880000.0
2007-09-05 16:41:00,2.7952,2.79774,2.79357,2.79402,9380000.0
2007-09-05 16:42:00,2.79597,2.79597,2.79055,2.79055,10380000.0
2007-09-05 16:43:00,2.79289,2.79551,2.79142,2.79422,10500000.0
2007-09-05 16:44:00,2.7959,2.79762,2.79275,2.79586,8750000.0
2007-09-05 16:45:00,2.79522,2.7962,2.79312,2.79514,9750000.0
2007-09-05 16:46:00,2.79564,2.79652,2.79255,2.79573,7250000.0
2007-09-05 16:47:00,2.79636,2.79682,2.79381,2.79627,11250000.0
2007-09-05 16:48:00,2.79519,2.79519,2.79341,2.79507,5250000.0
2007-09-05 16:49:00,2.79503,2.79716,2.7913,2.79646,12750000.0
2007-09-05 16:50:00,2.79554,2.79699,2.79364,2.79632,6000000.0
2007-09-05 16:51:00,2.79577,2.79608,2.79265,2.79265,7750000.0
2007-09-05 16:52:00,2.79637,2.79637,2.79236,2.79481,8000000.0
2007-09-05 16:53:00,2.79466,2.79484,2.78866,2.79456,16630000.0
2007-09-05 16:54:00,2.79286,2.79478,2.79286,2.79433,7250000.0
2007-09-05 16:55:00,2.79269,2.79459,2.78841,2.79218,6000000.0
2007-09-05 16:56:00,2.7915,2.79531,2.79095,2.79435,9250000.0
2007-09-05 16:57:00,2.79248,2.79487,2.79216,2.79478,9250000.0
2007-09-05 16:58:00,2.792,2.7948,2.79031,2.7948,11380000.0
2007-09-05 16:59:00,2.79559,2.79559,2.7923,2.79393,9500000.0
2007-09-05 17:00:00,2.79349,2.79427,2.79202,2.79283,8500000.0
2007-09-05 17:01:00,2.7933,2.7941,2.7913,2.79404,10880000.0
2007-09-05 17:02:00,2.79418,2.7943,2.78917,2.79299,7500000.0
2007-09-05 17:03:00,2.79078,2.79365,2.78843,2.79015,9630000.0
2007-09-05 17:04:00,2.7938,2.7946,2.7898,2.79384,11000000.0
2007-09-05 17:05:00,2.79069,2.79614,2.79069,2.79614,9750000.0
2007-09-05 17:06:00,2.79501,2.79631,2.79281,2.79631,6000000.0
2007-09-05 17:07:00,2.79349,2.79511,2.7925,2.79487,9000000.0
2007-09-05 17:08:00,2.79258,2.79376,2.78985,2.79182,8750000.0
2007-09-05 17:09:00,2.79238,2.79496,2.79236,2.79337,9750000.0
2007-09-05 17:10:00,2.79064,2.7955,2.78877,2.79445,11500000.0
2007-09-05 17:11:00,2.79532,2.79653,2.79341,2.79534,5500000.0
2007-09-05 17:12:00,2.79478,2.79643,2.79019,2.79616,11880000.0
2007-09-05 17:13:00,2.79543,2.79653,2.79243,2.79642,8750000.0
2007-09-05 17:14:00,2.79702,2.79702,2.79014,2.79642,11250000.0
2007-09-05 17:15:00,2.79383,2.79696,2.78925,2.79473,11750000.0
2007-09-05 17:16:00,2.7946,2.79787,2.79447,2.79745,8750000.0
2007-09-05 17:17:00,2.79722,2.79833,2.79435,2.7975,8880000.0
2007-09-05 17:18:00,2.79422,2.79819,2.79391,2.79391,5880000.0
2007-09-05 17:19:00,2.79279,2.797,2.79206,2.79528,9750000.0
2007-09-05 17:20:00,2.79571,2.79757,2.79428,2.79739,5500000.0
2007-09-05 17:21:00,2.79789,2.79789,2.79281,2.79694,7000000.0
2007-09-05 17:22:00,2.79718,2.79774,2.79348,2.79774,12500000.0
2007-09-05 17:23:00,2.79586,2.79775,2.79355,2.79729,11000000.0
2007-09-05 17:24:00,2.79353,2.79742,2.79302,2.79485,9750000.0
2007-09-05 17:25:00,2.79534,2.79635,2.7892,2.79611,8250000.0
2007-09-05 17:26:00,2.79347,2.79738,2.79052,2.79668,12000000.0
2007-09-05 17:27:00,2.79603,2.79756,2.79336,2.79756,10380000.0
2007-09-05 17:28:00,2.79411,2.79684,2.79156,2.79489,7750000.0
2007-09-05 17:29:00,2.7917,2.79758,2.7909,2.79354,8000000.0
2007-09-05 17:30:00,2.79748,2.79853,2.79571,2.79831,6750000.0
2007-09-05 17:31:00,2.79636,2.7984,2.79471,2.79494,13880000.0
2007-09-05 17:32:00,2.79688,2.79793,2.79043,2.7972,7250000.0
2007-09-05 17:33:00,2.79722,2.79794,2.79455,2.79794,5500000.0
2007-09-05 17:34:00,2.79677,2.79777,2.79343,2.79724,6880000.0
2007-09-05 17:35:00,2.79722,2.79754,2.79359,2.79658,6380000.0
2007-09-05 17:36:00,2.79827,2.79827,2.79563,2.79669,10250000.0
2007-09-05 17:37:00,2.798,2.7981,2.79516,2.79693,6750000.0
2007-09-05 17:38:00,2.7959,2.79696,2.79337,2.79694,9750000.0
2007-09-05 17:39:00,2.79326,2.79694,2.79127,2.79694,9000000.0
2007-09-05 17:40:00,2.79646,2.79777,2.79278,2.79691,5510000.0
2007-09-05 17:41:00,2.79547,2.79722,2.79229,2.79487,6000000.0
2007-09-05 17:42:00,2.79836,2.79836,2.79092,2.79321,9380000.0
2007-09-05 17:43:00,2.79475,2.7977,2.794,2.7977,5880000.0
2007-09-05 17:44:00,2.79666,2.79679,2.79017,2.79586,12380000.0
2007-09-05 17:45:00,2.79754,2.79754,2.7912,2.79359,8000000.0
2007-09-05 17:46:00,2.79284,2.7957,2.79057,2.79262,7380000.0
2007-09-05 17:47:00,2.79564,2.79564,2.78956,2.7946,7000000.0
2007-09-05 17:48:00,2.79196,2.79573,2.79124,2.79124,7250000.0
2007-09-05 17:49:00,2.79409,2.79463,2.79133,2.79373,7000000.0
2007-09-05 17:50:00,2.79267,2.79448,2.78847,2.7899,12750000.0
2007-09-05 17:51:00,2.79243,2.79452,2.79,2.79265,7000000.0
2007-09-05 17:52:00,2.79303,2.79408,2.78836,2.79035,9250000.0
2007-09-05 17:53:00,2.79414,2.7945,2.79117,2.79117,5500000.0
2007-09-05 17:54:00,2.79397,2.79481,2.78813,2.79397,9380000.0
2007-09-05 17:55:00,2.79191,2.79468,2.78948,2.79072,11250000.0
2007-09-05 17:56:00,2.79343,2.79547,2.78983,2.79393,10760000.0
2007-09-05 17:57:00,2.7921,2.79505,2.79112,2.79377,18130000.0
2007-09-05 17:58:00,2.79189,2.79421,2.79023,2.79139,8250000.0
2007-09-05 17:59:00,2.78973,2.79374,2.78972,2.79374,11250000.0
2007-09-05 18:00:00,2.79417,2.79447,2.79078,2.79256,9000000.0
2007-09-05 18:01:00,2.79438,2.79438,2.78851,2.79161,7250000.0
2007-09-05 18:02:00,2.79422,2.79502,2.79087,2.79211,14500000.0
2007-09-05 18:03:00,2.79501,2.79501,2.78916,2.79463,9250000.0
2007-09-05 18:04:00,2.79313,2.7943,2.7875,2.78801,14130000.0
2007-09-05 18:05:00,2.79493,2.79493,2.79067,2.79277,9000000.0
2007-09-05 18:06:00,2.79113,2.79453,2.79113,2.79453,7380000.0
2007-09-05 18:07:00,2.79529,2.79551,2.79155,2.79155,7630000.0
2007-09-05 18:08:00,2.79158,2.79655,2.79106,2.79418,10880000.0
2007-09-05 18:09:00,2.79044,2.7934,2.79044,2.7934,6250000.0
2007-09-05 18:10:00,2.79455,2.79455,2.79196,2.79417,8630000.0
2007-09-05 18:11:00,2.79132,2.79405,2.7906,2.793,12750000.0
2007-09-05 18:12:00,2.79333,2.79498,2.79121,2.79121,8250000.0
2007-09-05 18:13:00,2.79559,2.79559,2.79026,2.79026,6000000.0
2007-09-05 18:14:00,2.79017,2.79456,2.78809,2.79119,13260000.0
2007-09-05 18:15:00,2.795,2.79513,2.79278,2.79513,11500000.0
2007-09-05 18:16:00,2.79268,2.79456,2.78858,2.79456,5880000.0
2007-09-05 18:17:00,2.79453,2.79517,2.79114,2.79114,11250000.0
2007-09-05 18:18:00,2.7923,2.79269,2.79034,2.79034,5500000.0
2007-09-05 18:19:00,2.79441,2.7946,2.78992,2.7946,12750000.0
2007-09-05 18:20:00,2.79439,2.79485,2.79148,2.79485,8880000.0
2007-09-05 18:21:00,2.79329,2.79495,2.7911,2.79495,10130000.0
2007-09-05 18:22:00,2.79238,2.7944,2.79056,2.79056,9250000.0
2007-09-05 18:23:00,2.79228,2.795,2.79108,2.79108,8000000.0
2007-09-05 18:24:00,2.79556,2.79556,2.78966,2.7939,7000000.0
2007-09-05 18:25:00,2.79481,2.79481,2.79239,2.79239,10250000.0
2007-09-05 18:26:00,2.79369,2.79462,2.79111,2.79325,6380000.0
2007-09-05 18:27:00,2.79191,2.79512,2.79055,2.79315,6250000.0
2007-09-05 18:28:00,2.79251,2.79442,2.79207,2.79442,8750000.0
2007-09-05 18:29:00,2.79421,2.79421,2.78725,2.79218,8750000.0
2007-09-05 18:30:00,2.79486,2.79513,2.79061,2.79513,16880000.0
2007-09-05 18:31:00,2.79165,2.79565,2.79165,2.79565,8500000.0
2007-09-05 18:32:00,2.79388,2.7955,2.79271,2.79375,5630000.0
2007-09-05 18:33:00,2.79054,2.7937,2.78711,2.78839,11250000.0
2007-09-05 18:34:00,2.79418,2.79479,2.79117,2.79464,8880000.0
2007-09-05 18:35:00,2.79358,2.79434,2.78767,2.79292,12500000.0
2007-09-05 18:36:00,2.79343,2.79516,2.79038,2.79476,5250000.0
2007-09-05 18:37:00,2.79044,2.7945,2.79044,2.7942,10500000.0
2007-09-05 18:38:00,2.79445,2.79554,2.79132,2.79258,8250000.0
2007-09-05 18:39:00,2.79409,2.79584,2.79106,2.79496,13250000.0
2007-09-05 18:40:00,2.79345,2.79445,2.79049,2.79364,10250000.0
2007-09-05 18:41:00,2.79478,2.79478,2.7886,2.79454,8750000.0
2007-09-05 18:42:00,2.79227,2.7933,2.78641,2.79034,12000000.0
2007-09-05 18:43:00,2.79353,2.79533,2.79198,2.79333,8000000.0
2007-09-05 18:44:00,2.78902,2.79093,2.78663,2.79021,11500000.0
2007-09-05 18:45:00,2.79311,2.7948,2.79069,2.79235,6250000.0
2007-09-05 18:46:00,2.79369,2.79369,2.78894,2.79348,5500000.0
2007-09-05 18:47:00,2.79362,2.79393,2.79047,2.79047,7750000.0
2007-09-05 18:48:00,2.79368,2.79519,2.78995,2.79413,8880000.0
2007-09-05 18:49:00,2.79292,2.79292,2.78831,2.78831,9880000.0
2007-09-05 18:50:00,2.79385,2.79442,2.79385,2.79442,5750000.0
2007-09-05 18:51:00,2.7918,2.79434,2.79089,2.79343,12250000.0
2007-09-05 18:53:00,2.79344,2.79344,2.78981,2.79303,8000000.0
2007-09-05 18:54:00,2.79315,2.79315,2.7874,2.7874,12250000.0
2007-09-05 18:55:00,2.79301,2.79576,2.79214,2.79324,5500000.0
2007-09-05 18:56:00,2.79446,2.79463,2.79222,2.79335,8000000.0
2007-09-05 18:57:00,2.79137,2.79462,2.79008,2.79352,8750000.0
2007-09-05 18:58:00,2.79349,2.79349,2.78781,2.79229,7750000.0
2007-09-05 18:59:00,2.79206,2.79308,2.78744,2.79239,8000000.0
2007-09-05 19:00:00,2.79095,2.79381,2.79013,2.79381,7500000.0
2007-09-05 19:01:00,2.79405,2.79408,2.79001,2.79277,5750000.0
2007-09-05 19:02:00,2.79307,2.79394,2.78992,2.79394,7000000.0
2007-09-05 19:03:00,2.78921,2.79313,2.78921,2.7915,9500000.0
2007-09-05 19:04:00,2.79281,2.79374,2.78655,2.79282,12500000.0
2007-09-05 19:05:00,2.7932,2.79392,2.79152,2.79287,10750000.0
2007-09-05 19:06:00,2.79364,2.79364,2.79031,2.79031,7000000.0
2007-09-05 19:07:00,2.79292,2.79385,2.78928,2.79207,6500000.0
2007-09-05 19:08:00,2.79109,2.79372,2.79109,2.79355,5500000.0
2007-09-05 19:09:00,2.78934,2.79294,2.78934,2.79276,6250000.0
2007-09-05 19:10:00,2.79135,2.79424,2.78943,2.79424,8250000.0
2007-09-05 19:11:00,2.78943,2.79547,2.78943,2.79499,7000000.0
2007-09-05 19:12:00,2.78793,2.79341,2.78793,2.79341,7250000.0
2007-09-05 19:13:00,2.78898,2.79391,2.78898,2.79223,8750000.0
2007-09-05 19:14:00,2.79032,2.79282,2.78745,2.79282,8500000.0
2007-09-05 19:15:00,2.79044,2.7926,2.79041,2.79041,5500000.0
2007-09-05 19:16:00,2.7945,2.7945,2.78877,2.79353,8500000.0
2007-09-05 19:18:00,2.79483,2.79527,2.79138,2.79138,9250000.0
2007-09-05 19:19:00,2.79406,2.79483,2.79217,2.79217,8130000.0
2007-09-05 19:20:00,2.78835,2.7934,2.78835,2.7934,5250000.0
2007-09-05 19:21:00,2.79242,2.79421,2.79033,2.79382,9250000.0
2007-09-05 19:22:00,2.79273,2.79417,2.79166,2.79417,8750000.0
2007-09-05 19:23:00,2.79378,2.79425,2.79172,2.79299,8500000.0
2007-09-05 19:24:00,2.79488,2.79508,2.79187,2.79187,5250000.0
2007-09-05 19:25:00,2.78751,2.79365,2.78751,2.79365,6000000.0
2007-09-05 19:26:00,2.79261,2.79383,2.79044,2.79085,9880000.0
2007-09-05 19:27:00,2.79215,2.79386,2.79054,2.79054,5500000.0
2007-09-05 19:28:00,2.79472,2.79523,2.79293,2.79472,8500000.0
2007-09-05 19:29:00,2.79455,2.79455,2.79117,2.79174,8630000.0
2007-09-05 19:30:00,2.79395,2.79395,2.78837,2.79064,7000000.0
2007-09-05 19:31:00,2.79236,2.79322,2.78526,2.78526,8750000.0
2007-09-05 19:32:00,2.79182,2.79366,2.78959,2.79102,6750000.0
2007-09-05 19:33:00,2.7946,2.7946,2.78786,2.78786,7750000.0
2007-09-05 19:34:00,2.79107,2.79502,2.79002,2.79002,7750000.0
2007-09-05 19:35:00,2.79043,2.79372,2.7896,2.79153,6250000.0
2007-09-05 19:36:00,2.79256,2.79598,2.79007,2.79131,8000000.0
2007-09-05 19:37:00,2.78998,2.79446,2.78819,2.79406,12250000.0
2007-09-05 19:39:00,2.79462,2.79513,2.79277,2.79392,11250000.0
2007-09-05 19:40:00,2.7906,2.79321,2.7906,2.79229,7500000.0
2007-09-05 19:41:00,2.79379,2.79412,2.78924,2.7899,9250000.0
2007-09-05 19:42:00,2.79342,2.79365,2.79083,2.79365,10500000.0
2007-09-05 19:44:00,2.79543,2.79543,2.79032,2.79273,9500000.0
2007-09-05 19:45:00,2.7916,2.79453,2.78942,2.79338,6500000.0
2007-09-05 19:46:00,2.78954,2.79179,2.78733,2.78961,12750000.0
2007-09-05 19:47:00,2.79441,2.79441,2.79003,2.79419,6250000.0
2007-09-05 19:48:00,2.79301,2.7937,2.78758,2.7937,8140000.0
2007-09-05 19:49:00,2.79117,2.79342,2.78817,2.79333,10000000.0
2007-09-05 19:50:00,2.7908,2.79394,2.78943,2.79394,6000000.0
2007-09-05 19:51:00,2.7926,2.79393,2.79091,2.79091,5500000.0
2007-09-05 19:52:00,2.79,2.7929,2.78895,2.78895,7880000.0
2007-09-05 19:53:00,2.78752,2.79192,2.78523,2.79077,5500000.0
2007-09-05 19:54:00,2.79434,2.79493,2.79203,2.79434,12750000.0
2007-09-05 19:55:00,2.7906,2.79384,2.78842,2.79297,7000000.0
2007-09-05 19:56:00,2.79166,2.79279,2.78832,2.79279,9750000.0
2007-09-05 19:57:00,2.79426,2.79426,2.78884,2.78984,9000000.0
2007-09-05 19:58:00,2.79158,2.79279,2.78727,2.7924,6250000.0
2007-09-05 19:59:00,2.79348,2.79348,2.78665,2.79244,5750000.0
2007-09-05 20:00:00,2.79085,2.79344,2.78827,2.79192,13630000.0
2007-09-05 20:01:00,2.78969,2.79335,2.78947,2.79327,7000000.0
2007-09-05 20:02:00,2.78995,2.79272,2.78631,2.79196,9000000.0
2007-09-05 20:03:00,2.7931,2.7931,2.79025,2.79212,12250000.0
2007-09-05 20:04:00,2.79085,2.79386,2.78833,2.79228,8500000.0
2007-09-05 20:05:00,2.792,2.79307,2.78996,2.78996,10500000.0
2007-09-05 20:06:00,2.79339,2.7936,2.78982,2.79301,8750000.0
2007-09-05 20:07:00,2.79384,2.79405,2.78824,2.79253,9000000.0
2007-09-05 20:08:00,2.79466,2.79466,2.79077,2.79077,8000000.0
2007-09-05 20:09:00,2.79461,2.79506,2.78867,2.79485,16500000.0
2007-09-05 20:10:00,2.78735,2.79403,2.78735,2.79136,8000000.0
2007-09-05 20:11:00,2.79162,2.79432,2.78921,2.79432,7130000.0
2007-09-05 20:12:00,2.79274,2.79355,2.78958,2.79176,8750000.0
2007-09-05 20:13:00,2.79423,2.79497,2.78886,2.78919,11250000.0
2007-09-05 20:14:00,2.7937,2.79436,2.78721,2.78721,7000000.0
2007-09-05 20:15:00,2.79171,2.79418,2.78881,2.79418,10000000.0
2007-09-05 20:16:00,2.79288,2.79474,2.79104,2.79418,7750000.0
2007-09-05 20:17:00,2.79199,2.79302,2.78776,2.78776,5500000.0
2007-09-05 20:18:00,2.79142,2.79156,2.7886,2.79041,11750000.0
2007-09-05 20:19:00,2.78749,2.79478,2.78749,2.79478,8500000.0
2007-09-05 20:20:00,2.79041,2.7961,2.79041,2.79323,5500000.0
2007-09-05 20:21:00,2.79562,2.79605,2.79078,2.79416,9000000.0
2007-09-05 20:22:00,2.79259,2.79637,2.79259,2.79637,8750000.0
2007-09-05 20:23:00,2.79225,2.79486,2.79003,2.79003,10500000.0
2007-09-05 20:24:00,2.79523,2.79564,2.7889,2.7889,5750000.0
2007-09-05 20:25:00,2.7925,2.79686,2.78871,2.79666,7500000.0
2007-09-05 20:26:00,2.79503,2.79707,2.79503,2.7965,6500000.0
2007-09-05 20:27:00,2.79323,2.79593,2.7915,2.79421,8750000.0
2007-09-05 20:28:00,2.79621,2.79722,2.79331,2.79706,13250000.0
2007-09-05 20:29:00,2.79486,2.79637,2.79293,2.79395,7500000.0
2007-09-05 20:30:00,2.79502,2.79653,2.79344,2.79381,13000000.0
2007-09-05 20:31:00,2.79355,2.79751,2.79241,2.79704,15250000.0
2007-09-05 20:32:00,2.79401,2.7967,2.79132,2.7967,14130000.0
2007-09-05 20:33:00,2.79293,2.7955,2.79022,2.7955,9250000.0
2007-09-05 20:34:00,2.79355,2.79669,2.79191,2.79441,5250000.0
2007-09-05 20:35:00,2.79374,2.7973,2.79374,2.79598,7750000.0
2007-09-05 20:36:00,2.79308,2.79618,2.79308,2.79321,11380000.0
2007-09-05 20:37:00,2.79225,2.79629,2.79003,2.79285,12250000.0
2007-09-05 20:38:00,2.79545,2.79625,2.79361,2.79617,6380000.0
2007-09-05 20:39:00,2.79488,2.79564,2.79365,2.79365,7750000.0
2007-09-05 20:40:00,2.7939,2.79635,2.7908,2.7908,6130000.0
2007-09-05 20:41:00,2.79589,2.79589,2.79192,2.79562,12750000.0
2007-09-05 20:42:00,2.79556,2.79586,2.79028,2.79586,7380000.0
2007-09-05 20:43:00,2.79165,2.79545,2.78724,2.79545,8500000.0
2007-09-05 20:44:00,2.79507,2.79675,2.79137,2.79344,6500000.0
2007-09-05 20:45:00,2.79442,2.79737,2.79442,2.79459,5880000.0
2007-09-05 20:46:00,2.79609,2.79609,2.79205,2.79205,8750000.0
2007-09-05 20:47:00,2.79539,2.79689,2.79477,2.795,7000000.0
2007-09-05 20:48:00,2.79721,2.79754,2.79412,2.79754,8000000.0
2007-09-05 20:49:00,2.79564,2.79676,2.79304,2.79618,10250000.0
2007-09-05 20:50:00,2.79659,2.79792,2.79576,2.79737,10500000.0
2007-09-05 20:51:00,2.79697,2.79711,2.79382,2.79626,6500000.0
2007-09-05 20:52:00,2.79425,2.79778,2.79425,2.79741,7500000.0
2007-09-05 20:53:00,2.79619,2.79801,2.79355,2.79727,11000000.0
2007-09-05 20:54:00,2.79472,2.79779,2.79303,2.79753,14750000.0
2007-09-05 20:55:00,2.79868,2.79928,2.79156,2.79509,11750000.0
2007-09-05 20:56:00,2.79427,2.79791,2.79407,2.79791,6750000.0
2007-09-05 20:57:00,2.79476,2.79703,2.79476,2.79481,7500000.0
2007-09-05 20:58:00,2.79643,2.79783,2.79355,2.79783,5750000.0
2007-09-05 20:59:00,2.79371,2.7974,2.79371,2.79702,5750000.0
2007-09-05 21:00:00,2.79426,2.79695,2.79426,2.79463,7500000.0
2007-09-05 21:01:00,2.79449,2.79625,2.78943,2.794,9250000.0
2007-09-05 21:02:00,2.79423,2.79765,2.79423,2.79539,10880000.0
2007-09-05 21:03:00,2.79168,2.79641,2.79112,2.7938,6000000.0
2007-09-05 21:04:00,2.79501,2.79696,2.79084,2.79696,15250000.0
2007-09-05 21:05:00,2.79459,2.79695,2.79421,2.79695,11250000.0
2007-09-05 21:06:00,2.79332,2.79608,2.79179,2.79608,9250000.0
2007-09-05 21:07:00,2.79771,2.79837,2.79408,2.79629,6000000.0
2007-09-05 21:08:00,2.79186,2.79578,2.79081,2.79153,7380000.0
2007-09-05 21:09:00,2.79779,2.79779,2.79259,2.79259,7500000.0
2007-09-05 21:10:00,2.79407,2.79604,2.79174,2.79324,7750000.0
2007-09-05 21:11:00,2.79051,2.79559,2.79051,2.79311,8750000.0
2007-09-05 21:12:00,2.79463,2.79715,2.79258,2.79715,8630000.0
2007-09-05 21:14:00,2.79533,2.79737,2.79314,2.79685,8750000.0
2007-09-05 21:15:00,2.79763,2.79823,2.79307,2.79307,6130000.0
2007-09-05 21:16:00,2.79477,2.79592,2.79276,2.79276,9250000.0
2007-09-05 21:17:00,2.79542,2.7963,2.79365,2.79603,11500000.0
2007-09-05 21:18:00,2.79532,2.79532,2.79044,2.79288,7500000.0
2007-09-05 21:19:00,2.79611,2.79611,2.79092,2.79558,9500000.0
2007-09-05 21:20:00,2.79462,2.79606,2.79124,2.79606,8380000.0
2007-09-05 21:21:00,2.79555,2.79555,2.793,2.793,10380000.0
2007-09-05 21:22:00,2.7954,2.79683,2.79484,2.79484,6630000.0
2007-09-05 21:24:00,2.79267,2.79705,2.79267,2.79671,8130000.0
2007-09-05 21:25:00,2.7964,2.7964,2.7936,2.79514,10500000.0
2007-09-05 21:26:00,2.7917,2.79616,2.7917,2.79562,6250000.0
2007-09-05 21:27:00,2.79351,2.79631,2.79163,2.7935,8750000.0
2007-09-05 21:28:00,2.79117,2.79589,2.79117,2.79589,5500000.0
2007-09-05 21:29:00,2.79361,2.7952,2.79332,2.79376,6500000.0
2007-09-05 21:30:00,2.79309,2.79527,2.79241,2.79527,6500000.0
2007-09-05 21:31:00,2.79362,2.79535,2.79185,2.79535,5250000.0
2007-09-05 21:32:00,2.79357,2.79478,2.79072,2.79072,7000000.0
2007-09-05 21:33:00,2.79321,2.7958,2.79202,2.79202,8500000.0
2007-09-05 21:34:00,2.79319,2.79593,2.79165,2.79593,7760000.0
2007-09-05 21:35:00,2.79539,2.7959,2.79109,2.7959,5880000.0
2007-09-05 21:36:00,2.79401,2.79537,2.79144,2.79233,9750000.0
2007-09-05 21:37:00,2.79662,2.79713,2.79303,2.79627,11130000.0
2007-09-05 21:38:00,2.79611,2.79658,2.79392,2.79612,8000000.0
2007-09-05 21:40:00,2.79352,2.79543,2.79296,2.79397,8750000.0
2007-09-05 21:41:00,2.79432,2.79513,2.7912,2.79312,7000000.0
2007-09-05 21:42:00,2.79346,2.7958,2.79097,2.79377,9000000.0
2007-09-05 21:43:00,2.7934,2.79583,2.79337,2.79337,7130000.0
2007-09-05 21:45:00,2.79604,2.79604,2.78948,2.79012,11260000.0
2007-09-05 21:46:00,2.79484,2.79517,2.79249,2.79517,6130000.0
2007-09-05 21:47:00,2.79086,2.79494,2.79086,2.79494,9510000.0
2007-09-05 21:48:00,2.7925,2.79622,2.7925,2.79353,5750000.0
2007-09-05 21:49:00,2.79146,2.79289,2.79076,2.79289,7000000.0
2007-09-05 21:50:00,2.79383,2.79455,2.79274,2.79452,5500000.0
2007-09-05 21:51:00,2.79449,2.79449,2.78954,2.78954,7000000.0
2007-09-05 21:52:00,2.79541,2.79541,2.79264,2.79264,6500000.0
2007-09-05 21:53:00,2.79436,2.79457,2.79055,2.79343,11130000.0
2007-09-05 21:54:00,2.79426,2.79542,2.79377,2.79542,5750000.0
2007-09-05 21:55:00,2.79178,2.79496,2.79071,2.79496,7750000.0
2007-09-05 21:56:00,2.79421,2.79445,2.78998,2.79445,9630000.0
2007-09-05 21:57:00,2.79131,2.79177,2.7912,2.79131,6750000.0
2007-09-05 21:58:00,2.79508,2.79508,2.7913,2.7929,9000000.0
2007-09-05 21:59:00,2.7947,2.79472,2.79203,2.79203,4380000.0
2007-09-05 22:00:00,2.79216,2.79439,2.79124,2.79428,5500000.0
2007-09-05 22:01:00,2.79171,2.79525,2.78945,2.79525,8000000.0
2007-09-05 22:02:00,2.79408,2.79477,2.79271,2.79271,6250000.0
2007-09-05 22:03:00,2.7927,2.79501,2.79016,2.79491,12250000.0
2007-09-05 22:04:00,2.7941,2.7953,2.7921,2.7953,7000000.0
2007-09-05 22:06:00,2.79499,2.79535,2.79367,2.79423,6750000.0
2007-09-05 22:07:00,2.79188,2.79553,2.78997,2.79494,9000000.0
2007-09-05 22:08:00,2.7926,2.79514,2.79058,2.79058,8500000.0
2007-09-05 22:09:00,2.79312,2.79588,2.7927,2.79588,9000000.0
2007-09-05 22:10:00,2.79309,2.79499,2.7918,2.7945,5500000.0
2007-09-05 22:11:00,2.79352,2.79569,2.79023,2.79457,9250000.0
2007-09-05 22:12:00,2.79509,2.79542,2.79203,2.79542,6380000.0
2007-09-05 22:13:00,2.7957,2.7957,2.79045,2.79198,5750000.0
2007-09-05 22:14:00,2.79339,2.79434,2.78861,2.79395,7500000.0
2007-09-05 22:15:00,2.79471,2.79481,2.79046,2.7911,7750000.0
2007-09-05 22:16:00,2.79388,2.79539,2.79082,2.79206,7750000.0
2007-09-05 22:17:00,2.79374,2.79398,2.78501,2.79398,10380000.0
2007-09-05 22:18:00,2.79481,2.79548,2.79262,2.79409,8000000.0
2007-09-05 22:19:00,2.79485,2.79569,2.79337,2.79349,7250000.0
2007-09-05 22:20:00,2.79596,2.79636,2.78976,2.79636,10880000.0
2007-09-05 22:21:00,2.79366,2.79621,2.79366,2.79607,7250000.0
2007-09-05 22:22:00,2.79049,2.79649,2.79037,2.79647,7500000.0
2007-09-05 22:23:00,2.79397,2.79661,2.79381,2.79381,9500000.0
2007-09-05 22:24:00,2.79328,2.79593,2.78994,2.79582,7880000.0
2007-09-05 22:25:00,2.79677,2.79677,2.79378,2.79464,9750000.0
2007-09-05 22:26:00,2.7954,2.79646,2.79178,2.79206,6750000.0
2007-09-05 22:27:00,2.79328,2.79485,2.79274,2.79479,5750000.0
2007-09-05 22:28:00,2.7945,2.79596,2.7906,2.79538,12000000.0
2007-09-05 22:29:00,2.79698,2.79698,2.79638,2.79641,8500000.0
2007-09-05 22:30:00,2.79471,2.79471,2.79048,2.79268,10260000.0
2007-09-05 22:31:00,2.79543,2.79556,2.79219,2.79469,8250000.0
2007-09-05 22:32:00,2.79366,2.79449,2.79143,2.79172,7380000.0
2007-09-05 22:33:00,2.78999,2.79363,2.78999,2.79319,6750000.0
2007-09-05 22:34:00,2.79287,2.79354,2.79046,2.79309,7250000.0
2007-09-05 22:35:00,2.79405,2.79486,2.7915,2.79486,6000000.0
2007-09-05 22:36:00,2.79482,2.79482,2.7903,2.79145,6750000.0
2007-09-05 22:37:00,2.79143,2.79432,2.79143,2.79432,2750000.0
2007-09-05 22:38:00,2.78953,2.79507,2.7872,2.79217,9000000.0
2007-09-05 22:39:00,2.79528,2.79528,2.78901,2.79458,8500000.0
2007-09-05 22:40:00,2.79114,2.79533,2.79044,2.79202,9000000.0
2007-09-05 22:41:00,2.79576,2.79576,2.79086,2.79526,8500000.0
2007-09-05 22:42:00,2.79473,2.79544,2.79274,2.79544,6500000.0
2007-09-05 22:43:00,2.79566,2.79581,2.79143,2.7938,11000000.0
2007-09-05 22:44:00,2.79286,2.79634,2.79196,2.79359,6750000.0
2007-09-05 22:45:00,2.79382,2.79591,2.79352,2.79429,8500000.0
2007-09-05 22:46:00,2.79626,2.79626,2.79264,2.79497,8000000.0
2007-09-05 22:47:00,2.79308,2.79471,2.79135,2.79369,7500000.0
2007-09-05 22:48:00,2.79188,2.79595,2.78894,2.79594,5250000.0
2007-09-05 22:49:00,2.79541,2.7964,2.7892,2.79271,6000000.0
2007-09-05 22:50:00,2.79385,2.79534,2.78937,2.78937,5750000.0
2007-09-05 22:51:00,2.79572,2.79572,2.79277,2.79543,5250000.0
2007-09-05 22:52:00,2.79519,2.79638,2.79344,2.79638,9000000.0
2007-09-05 22:53:00,2.7937,2.79602,2.79185,2.79602,4250000.0
2007-09-05 22:54:00,2.79679,2.79679,2.79271,2.79575,8500000.0
2007-09-05 22:55:00,2.79528,2.79653,2.79455,2.79493,6380000.0
2007-09-05 22:56:00,2.79624,2.79706,2.79502,2.79706,7500000.0
2007-09-05 22:57:00,2.797,2.797,2.79198,2.79294,6500000.0
2007-09-05 22:58:00,2.79421,2.79655,2.79355,2.79584,6250000.0
2007-09-05 22:59:00,2.79486,2.79684,2.79239,2.79656,8010000.0
2007-09-05 23:00:00,2.79489,2.79713,2.79346,2.79672,8000000.0
2007-09-05 23:01:00,2.79583,2.79636,2.79411,2.79411,5250000.0
2007-09-05 23:02:00,2.79331,2.79717,2.79331,2.79472,6000000.0
2007-09-05 23:03:00,2.79465,2.79659,2.79335,2.79563,8630000.0
2007-09-05 23:04:00,2.79547,2.79697,2.79506,2.79545,9250000.0
2007-09-05 23:05:00,2.79538,2.79622,2.79412,2.79533,10000000.0
2007-09-05 23:06:00,2.79603,2.7966,2.79352,2.79607,7250000.0
2007-09-05 23:07:00,2.79435,2.79769,2.79337,2.79337,9500000.0
2007-09-05 23:08:00,2.79071,2.79642,2.79071,2.79626,6250000.0
2007-09-05 23:10:00,2.79283,2.79771,2.79283,2.79771,6500000.0
2007-09-05 23:11:00,2.7964,2.79758,2.79268,2.79605,7750000.0
2007-09-05 23:12:00,2.79577,2.79818,2.79534,2.79811,7250000.0
2007-09-05 23:13:00,2.79665,2.79669,2.79038,2.79648,8750000.0
2007-09-05 23:14:00,2.79637,2.79762,2.79611,2.79762,9000000.0
2007-09-05 23:15:00,2.79721,2.79724,2.7956,2.79696,11250000.0
2007-09-05 23:16:00,2.79507,2.79662,2.79409,2.79409,6000000.0
2007-09-05 23:17:00,2.79591,2.79695,2.79394,2.79695,7500000.0
2007-09-05 23:18:00,2.79502,2.79742,2.79271,2.7959,16000000.0
2007-09-05 23:19:00,2.79533,2.79633,2.78888,2.78888,8750000.0
2007-09-05 23:20:00,2.79555,2.79656,2.79146,2.79513,8380000.0
2007-09-05 23:21:00,2.7963,2.79704,2.79459,2.79559,10000000.0
2007-09-05 23:22:00,2.79077,2.79568,2.79077,2.79568,9750000.0
2007-09-05 23:23:00,2.79563,2.79563,2.79243,2.79303,5750000.0
2007-09-05 23:24:00,2.79566,2.79566,2.79161,2.79176,11000000.0
2007-09-05 23:25:00,2.79323,2.7954,2.7932,2.79359,6000000.0
2007-09-05 23:26:00,2.79308,2.79605,2.79075,2.7947,14250000.0
2007-09-05 23:27:00,2.79435,2.79565,2.79386,2.79565,10500000.0
2007-09-05 23:28:00,2.79426,2.79582,2.79197,2.79582,5250000.0
2007-09-05 23:29:00,2.79491,2.7962,2.7916,2.79438,10250000.0
2007-09-05 23:30:00,2.79513,2.79891,2.79127,2.79562,7500000.0
2007-09-05 23:31:00,2.79294,2.79613,2.79151,2.79461,7750000.0
2007-09-05 23:32:00,2.79708,2.79708,2.79354,2.79553,7880000.0
2007-09-05 23:33:00,2.79472,2.795,2.79272,2.79272,5750000.0
2007-09-05 23:34:00,2.79079,2.79675,2.79079,2.79483,9000000.0
2007-09-05 23:35:00,2.79335,2.79606,2.79311,2.79401,7750000.0
2007-09-05 23:36:00,2.79385,2.79607,2.79126,2.79506,9250000.0
2007-09-05 23:37:00,2.7926,2.79568,2.79256,2.79568,9500000.0
2007-09-05 23:38:00,2.79434,2.79617,2.79288,2.79366,5500000.0
2007-09-05 23:39:00,2.79462,2.79579,2.78946,2.79525,6000000.0
2007-09-05 23:40:00,2.79054,2.79567,2.79054,2.79494,9500000.0
2007-09-05 23:41:00,2.79369,2.79565,2.79176,2.79336,7500000.0
2007-09-05 23:42:00,2.79442,2.79527,2.79074,2.79482,6750000.0
2007-09-05 23:43:00,2.79515,2.79523,2.79137,2.79137,10250000.0
2007-09-05 23:44:00,2.79311,2.79655,2.79311,2.79503,7750000.0
2007-09-05 23:46:00,2.79463,2.79463,2.79132,2.79367,7500000.0
2007-09-05 23:48:00,2.79473,2.79473,2.79159,2.79297,8630000.0
2007-09-05 23:49:00,2.79654,2.79654,2.79469,2.79602,9630000.0
2007-09-05 23:50:00,2.7935,2.79534,2.79237,2.79389,7000000.0
2007-09-05 23:51:00,2.79385,2.79548,2.78911,2.79453,7130000.0
2007-09-05 23:52:00,2.79635,2.79635,2.79109,2.79109,9750000.0
2007-09-05 23:53:00,2.79445,2.79537,2.79154,2.79467,8130000.0
2007-09-05 23:54:00,2.79511,2.79518,2.79263,2.79512,11000000.0
2007-09-05 23:55:00,2.79413,2.79622,2.79413,2.79622,7500000.0
2007-09-05 23:56:00,2.79576,2.79617,2.79233,2.79344,8000000.0
2007-09-05 23:57:00,2.79559,2.79559,2.79327,2.79327,6750000.0
2007-09-05 23:58:00,2.79511,2.79524,2.78979,2.7929,6500000.0
2007-09-05 23:59:00,2.79541,2.79604,2.79373,2.79373,6250000.0
2007-09-06 00:00:00,2.79498,2.79626,2.79324,2.79391,8500000.0
2007-09-06 00:01:00,2.79536,2.7964,2.79227,2.79547,8250000.0
2007-09-06 00:02:00,2.79406,2.79657,2.79201,2.79653,8250000.0
2007-09-06 00:03:00,2.79388,2.79561,2.78973,2.79561,9750000.0
2007-09-06 00:04:00,2.79616,2.79675,2.79189,2.79488,8130000.0
2007-09-06 00:05:00,2.79421,2.79677,2.79346,2.79677,11630000.0
2007-09-06 00:06:00,2.79444,2.7959,2.79184,2.79398,6380000.0
2007-09-06 00:07:00,2.79211,2.79725,2.79211,2.79634,8500000.0
2007-09-06 00:08:00,2.7956,2.79671,2.79296,2.79436,11130000.0
2007-09-06 00:09:00,2.79366,2.79637,2.79142,2.79142,5500000.0
2007-09-06 00:10:00,2.79392,2.79702,2.79327,2.79327,5500000.0
2007-09-06 00:11:00,2.79553,2.79652,2.79373,2.79442,6630000.0
2007-09-06 00:12:00,2.7957,2.79635,2.79316,2.79609,8880000.0
2007-09-06 00:13:00,2.79555,2.79611,2.79139,2.79566,10250000.0
2007-09-06 00:14:00,2.79492,2.7955,2.79367,2.79393,8500000.0
2007-09-06 00:15:00,2.79381,2.79723,2.79255,2.79581,7500000.0
2007-09-06 00:16:00,2.79478,2.79666,2.7923,2.79603,7750000.0
2007-09-06 00:17:00,2.7958,2.79584,2.79149,2.79149,6000000.0
2007-09-06 00:18:00,2.79432,2.7968,2.79432,2.79589,8250000.0
2007-09-06 00:19:00,2.79511,2.79618,2.7935,2.79577,8880000.0
2007-09-06 00:20:00,2.79532,2.79649,2.7937,2.79592,12000000.0
2007-09-06 00:21:00,2.79494,2.79645,2.79201,2.79479,6000000.0
2007-09-06 00:22:00,2.79571,2.79624,2.79246,2.79552,6750000.0
2007-09-06 00:23:00,2.79622,2.79687,2.79275,2.79687,5250000.0
2007-09-06 00:24:00,2.79526,2.79647,2.79406,2.79473,7500000.0
2007-09-06 00:25:00,2.79377,2.79679,2.79377,2.79679,5500000.0
2007-09-06 00:26:00,2.78953,2.79515,2.78929,2.79515,5500000.0
2007-09-06 00:27:00,2.79619,2.79678,2.79348,2.79615,6250000.0
2007-09-06 00:28:00,2.79438,2.79639,2.79438,2.79518,6630000.0
2007-09-06 00:29:00,2.79284,2.7959,2.79284,2.79376,6130000.0
2007-09-06 00:30:00,2.79618,2.79624,2.79493,2.7956,10500000.0
2007-09-06 00:32:00,2.79679,2.79679,2.79007,2.79501,6630000.0
2007-09-06 00:33:00,2.79492,2.79719,2.79314,2.79385,6250000.0
2007-09-06 00:34:00,2.79463,2.79597,2.79155,2.79484,6750000.0
2007-09-06 00:35:00,2.79515,2.79666,2.79263,2.79379,6380000.0
2007-09-06 00:36:00,2.79647,2.79647,2.78983,2.79342,8880000.0
2007-09-06 00:37:00,2.79378,2.79602,2.7901,2.79525,7750000.0
2007-09-06 00:38:00,2.79712,2.79762,2.79392,2.79762,6750000.0
2007-09-06 00:40:00,2.79173,2.79533,2.79173,2.7946,5500000.0
2007-09-06 00:41:00,2.79472,2.79472,2.79172,2.79189,5250000.0
2007-09-06 00:42:00,2.79606,2.79606,2.79257,2.79298,7750000.0
2007-09-06 00:43:00,2.79193,2.79586,2.78999,2.79586,6880000.0
2007-09-06 00:44:00,2.79424,2.79548,2.79027,2.79335,6000000.0
2007-09-06 00:45:00,2.79457,2.79534,2.7905,2.79353,5500000.0
2007-09-06 00:46:00,2.79065,2.79472,2.79065,2.79411,9000000.0
2007-09-06 00:47:00,2.79343,2.79593,2.79138,2.79593,8130000.0
2007-09-06 00:48:00,2.79046,2.79549,2.7901,2.79353,7000000.0
2007-09-06 00:49:00,2.79478,2.79588,2.79204,2.79286,8250000.0
2007-09-06 00:50:00,2.79634,2.79634,2.79485,2.79485,5630000.0
2007-09-06 00:51:00,2.79178,2.79501,2.79178,2.79313,6250000.0
2007-09-06 00:52:00,2.79323,2.79611,2.79307,2.79529,7750000.0
2007-09-06 00:53:00,2.79273,2.79517,2.79273,2.79517,7500000.0
2007-09-06 00:54:00,2.79478,2.79563,2.7881,2.79429,10500000.0
2007-09-06 00:55:00,2.79506,2.79671,2.79308,2.79372,8000000.0
2007-09-06 00:56:00,2.7953,2.7953,2.79128,2.79417,7130000.0
2007-09-06 00:57:00,2.79317,2.79528,2.79317,2.79528,6500000.0
2007-09-06 00:58:00,2.79386,2.7955,2.79159,2.79526,12750000.0
2007-09-06 00:59:00,2.79396,2.79591,2.79192,2.79548,5250000.0
2007-09-06 01:00:00,2.79458,2.79539,2.7902,2.7902,5750000.0
2007-09-06 01:01:00,2.7952,2.7953,2.79282,2.79464,7500000.0
2007-09-06 01:02:00,2.79345,2.79699,2.79345,2.79477,12380000.0
2007-09-06 01:03:00,2.79366,2.79546,2.79234,2.79278,8630000.0
2007-09-06 01:04:00,2.79431,2.79498,2.79059,2.79272,7000000.0
2007-09-06 01:05:00,2.79428,2.79428,2.79092,2.79412,4880000.0
2007-09-06 01:06:00,2.79356,2.79511,2.7933,2.79441,6380000.0
2007-09-06 01:07:00,2.79604,2.79604,2.79123,2.79123,8250000.0
2007-09-06 01:08:00,2.79518,2.79518,2.79172,2.79329,8000000.0
2007-09-06 01:09:00,2.79359,2.79579,2.79276,2.79276,8000000.0
2007-09-06 01:10:00,2.7933,2.79565,2.7933,2.79555,5880000.0
2007-09-06 01:11:00,2.7933,2.79526,2.78836,2.79526,15250000.0
2007-09-06 01:12:00,2.79246,2.79597,2.79203,2.79337,9500000.0
2007-09-06 01:13:00,2.79472,2.79645,2.79311,2.79645,8130000.0
2007-09-06 01:14:00,2.79526,2.79569,2.79118,2.79569,7390000.0
2007-09-06 01:15:00,2.79046,2.79521,2.79046,2.79409,5750000.0
2007-09-06 01:16:00,2.79432,2.79549,2.79007,2.79007,5500000.0
2007-09-06 01:17:00,2.79405,2.79695,2.79077,2.79385,6750000.0
2007-09-06 01:18:00,2.7946,2.79766,2.79206,2.79303,11500000.0
2007-09-06 01:19:00,2.79372,2.79502,2.79147,2.79502,4000000.0
2007-09-06 01:20:00,2.79544,2.79568,2.79044,2.79243,7750000.0
2007-09-06 01:21:00,2.79554,2.79554,2.79053,2.79452,8500000.0
2007-09-06 01:23:00,2.79109,2.7962,2.79064,2.79479,8000000.0
2007-09-06 01:24:00,2.79422,2.7946,2.79152,2.79408,6000000.0
2007-09-06 01:25:00,2.79174,2.79553,2.79158,2.79499,8000000.0
2007-09-06 01:26:00,2.79352,2.79641,2.79054,2.79201,8250000.0
2007-09-06 01:27:00,2.79595,2.79596,2.79141,2.7951,6000000.0
2007-09-06 01:28:00,2.78966,2.79567,2.78966,2.79173,5130000.0
2007-09-06 01:29:00,2.79351,2.79545,2.79328,2.79545,6500000.0
2007-09-06 01:30:00,2.79526,2.79526,2.79119,2.79315,7880000.0
2007-09-06 01:31:00,2.79394,2.79434,2.78914,2.79418,7250000.0
2007-09-06 01:32:00,2.79176,2.7956,2.79176,2.79303,6000000.0
2007-09-06 01:33:00,2.79468,2.79494,2.79104,2.79394,6750000.0
2007-09-06 01:34:00,2.79375,2.79544,2.79045,2.7939,8130000.0
2007-09-06 01:35:00,2.79597,2.79597,2.78905,2.79425,8750000.0
2007-09-06 01:36:00,2.79336,2.79567,2.7904,2.79518,7500000.0
2007-09-06 01:37:00,2.79506,2.79554,2.79293,2.79554,5250000.0
2007-09-06 01:38:00,2.79153,2.79533,2.79153,2.79266,7500000.0
2007-09-06 01:39:00,2.79521,2.79521,2.78951,2.79359,6380000.0
2007-09-06 01:40:00,2.79493,2.79493,2.78878,2.79081,5500000.0
2007-09-06 01:41:00,2.79301,2.79506,2.79139,2.79473,5250000.0
2007-09-06 01:42:00,2.79504,2.79742,2.79287,2.79302,7250000.0
2007-09-06 01:43:00,2.79447,2.79521,2.79363,2.79363,5630000.0
2007-09-06 01:44:00,2.79247,2.7956,2.79247,2.79314,5250000.0
2007-09-06 01:45:00,2.79513,2.79535,2.78968,2.79273,11000000.0
2007-09-06 01:46:00,2.79436,2.79529,2.793,2.7933,5250000.0
2007-09-06 01:47:00,2.79549,2.79549,2.7937,2.79528,8630000.0
2007-09-06 01:48:00,2.78943,2.79555,2.78943,2.7951,6750000.0
2007-09-06 01:49:00,2.79488,2.79488,2.78881,2.78881,7000000.0
2007-09-06 01:50:00,2.7918,2.79431,2.79098,2.79431,9000000.0
2007-09-06 01:51:00,2.7947,2.7959,2.79044,2.79429,6250000.0
2007-09-06 01:52:00,2.79432,2.79456,2.78761,2.79386,6250000.0
2007-09-06 01:53:00,2.7932,2.79759,2.79227,2.79482,12750000.0
2007-09-06 01:54:00,2.79286,2.79661,2.79185,2.79376,7500000.0
2007-09-06 01:55:00,2.79529,2.79574,2.79139,2.79403,21000000.0
2007-09-06 01:56:00,2.79581,2.79581,2.79044,2.79522,15750000.0
2007-09-06 01:57:00,2.79256,2.79599,2.79183,2.79599,7000000.0
2007-09-06 01:58:00,2.79459,2.79555,2.79313,2.79313,10250000.0
2007-09-06 02:00:00,2.79449,2.79672,2.79363,2.79394,8250000.0
2007-09-06 02:01:00,2.7925,2.79511,2.79137,2.79246,10750000.0
2007-09-06 02:02:00,2.79524,2.79557,2.79304,2.79523,11250000.0
2007-09-06 02:03:00,2.79149,2.79566,2.79127,2.79517,6750000.0
2007-09-06 02:04:00,2.79595,2.79595,2.79023,2.79513,10750000.0
2007-09-06 02:05:00,2.79415,2.79487,2.79291,2.79305,5500000.0
2007-09-06 02:06:00,2.79444,2.79594,2.79375,2.79418,10000000.0
2007-09-06 02:07:00,2.79317,2.79447,2.79132,2.79132,10750000.0
2007-09-06 02:08:00,2.79281,2.79422,2.79198,2.79422,6250000.0
2007-09-06 02:09:00,2.79321,2.79505,2.791,2.79505,7000000.0
2007-09-06 02:10:00,2.79545,2.79563,2.79234,2.795,6500000.0
2007-09-06 02:11:00,2.79345,2.79478,2.7895,2.79472,6500000.0
2007-09-06 02:12:00,2.79572,2.79573,2.79148,2.79243,10000000.0
2007-09-06 02:13:00,2.79321,2.79543,2.79108,2.79228,11250000.0
2007-09-06 02:14:00,2.79471,2.79558,2.79279,2.79391,6750000.0
2007-09-06 02:15:00,2.79451,2.79524,2.79313,2.79469,7750000.0
2007-09-06 02:16:00,2.79073,2.79489,2.78878,2.79274,5250000.0
2007-09-06 02:17:00,2.79324,2.79633,2.79104,2.79104,7500000.0
2007-09-06 02:18:00,2.79103,2.79548,2.79103,2.79472,7750000.0
2007-09-06 02:19:00,2.79438,2.79501,2.79305,2.79501,7000000.0
2007-09-06 02:20:00,2.79614,2.79696,2.79265,2.79477,5880000.0
2007-09-06 02:21:00,2.79457,2.79637,2.79357,2.79561,7500000.0
2007-09-06 02:22:00,2.79629,2.79787,2.7935,2.79755,8750000.0
2007-09-06 02:23:00,2.79491,2.79706,2.79438,2.79662,5500000.0
2007-09-06 02:24:00,2.7976,2.7976,2.79541,2.79551,6380000.0
2007-09-06 02:25:00,2.79531,2.79689,2.79389,2.79389,8250000.0
2007-09-06 02:26:00,2.7962,2.79698,2.794,2.79583,8250000.0
2007-09-06 02:27:00,2.7949,2.79701,2.79347,2.79347,9000000.0
2007-09-06 02:28:00,2.7954,2.79691,2.79223,2.79542,9880000.0
2007-09-06 02:29:00,2.79373,2.79705,2.79373,2.79378,7500000.0
2007-09-06 02:30:00,2.79499,2.79715,2.79465,2.79715,11010000.0
2007-09-06 02:31:00,2.79335,2.79591,2.79335,2.79428,6250000.0
2007-09-06 02:32:00,2.79326,2.79616,2.79326,2.7939,6250000.0
2007-09-06 02:33:00,2.79587,2.7967,2.79512,2.79614,6750000.0
2007-09-06 02:34:00,2.79118,2.79674,2.79116,2.79674,12500000.0
2007-09-06 02:35:00,2.79396,2.79717,2.791,2.79414,10750000.0
2007-09-06 02:36:00,2.79611,2.79725,2.79171,2.79456,12500000.0
2007-09-06 02:37:00,2.79075,2.79642,2.79075,2.79169,12000000.0
2007-09-06 02:38:00,2.79549,2.79622,2.79169,2.79371,10000000.0
2007-09-06 02:39:00,2.79432,2.79786,2.79432,2.79749,6750000.0
2007-09-06 02:40:00,2.79727,2.79763,2.79305,2.79453,9250000.0
2007-09-06 02:41:00,2.79271,2.79699,2.79153,2.79536,8250000.0
2007-09-06 02:42:00,2.79532,2.79763,2.79368,2.79368,6750000.0
2007-09-06 02:43:00,2.79523,2.79773,2.79213,2.79773,8130000.0
2007-09-06 02:44:00,2.79572,2.79773,2.79206,2.79773,7750000.0
2007-09-06 02:45:00,2.79311,2.79781,2.79311,2.79781,9250000.0
2007-09-06 02:46:00,2.79523,2.79798,2.79478,2.79517,10750000.0
2007-09-06 02:47:00,2.7978,2.7978,2.79498,2.79683,7250000.0
2007-09-06 02:48:00,2.79637,2.79687,2.79302,2.79687,6750000.0
2007-09-06 02:49:00,2.79642,2.79703,2.79396,2.79581,6000000.0
2007-09-06 02:50:00,2.79036,2.79724,2.79036,2.79621,9750000.0
2007-09-06 02:51:00,2.79634,2.79716,2.7936,2.79666,5750000.0
2007-09-06 02:52:00,2.79298,2.79672,2.79298,2.79305,6500000.0
2007-09-06 02:53:00,2.7957,2.79628,2.79493,2.79628,7500000.0
2007-09-06 02:54:00,2.79526,2.79666,2.79302,2.79552,6000000.0
2007-09-06 02:55:00,2.79697,2.79777,2.79142,2.79583,16380000.0
2007-09-06 02:56:00,2.79505,2.79505,2.79243,2.79428,8500000.0
2007-09-06 02:57:00,2.79479,2.79616,2.79289,2.79387,8130000.0
2007-09-06 02:58:00,2.78996,2.79697,2.78982,2.79697,7000000.0
2007-09-06 02:59:00,2.79691,2.79691,2.79253,2.79259,10250000.0
2007-09-06 03:00:00,2.79693,2.79773,2.79181,2.79674,10250000.0
2007-09-06 03:01:00,2.79333,2.7976,2.79247,2.79505,11500000.0
2007-09-06 03:02:00,2.79657,2.7972,2.79325,2.79604,7000000.0
2007-09-06 03:03:00,2.79471,2.79652,2.79408,2.79632,5500000.0
2007-09-06 03:04:00,2.79385,2.79772,2.79348,2.79546,7130000.0
2007-09-06 03:05:00,2.79411,2.79656,2.79411,2.79413,5750000.0
2007-09-06 03:06:00,2.79309,2.79662,2.79187,2.79662,20250000.0
2007-09-06 03:07:00,2.79525,2.79722,2.79469,2.79539,6260000.0
2007-09-06 03:08:00,2.79628,2.79697,2.79193,2.79274,8130000.0
2007-09-06 03:09:00,2.79633,2.79694,2.79372,2.79649,5250000.0
2007-09-06 03:10:00,2.79307,2.79625,2.79217,2.79524,12630000.0
2007-09-06 03:11:00,2.79414,2.79801,2.79183,2.79183,6000000.0
2007-09-06 03:12:00,2.79731,2.79731,2.7926,2.79674,8250000.0
2007-09-06 03:13:00,2.79433,2.79689,2.79298,2.79611,13000000.0
2007-09-06 03:14:00,2.79644,2.79644,2.79237,2.79487,6500000.0
2007-09-06 03:15:00,2.79711,2.79756,2.79441,2.79441,6130000.0
2007-09-06 03:16:00,2.79636,2.79673,2.79288,2.79288,8750000.0
2007-09-06 03:17:00,2.79227,2.79617,2.79184,2.79519,5250000.0
2007-09-06 03:18:00,2.79614,2.79692,2.79069,2.79419,7000000.0
2007-09-06 03:19:00,2.79677,2.79693,2.7934,2.79672,5750000.0
2007-09-06 03:21:00,2.79691,2.79748,2.79412,2.79692,12000000.0
2007-09-06 03:22:00,2.79508,2.79753,2.7934,2.7934,4000000.0
2007-09-06 03:23:00,2.79798,2.79828,2.79415,2.79751,9000000.0
2007-09-06 03:24:00,2.79709,2.79709,2.79352,2.79497,5880000.0
2007-09-06 03:25:00,2.79698,2.79698,2.79556,2.79556,1500000.0
2007-09-06 03:26:00,2.79534,2.79692,2.79338,2.79692,5500000.0
2007-09-06 03:27:00,2.79672,2.79676,2.79672,2.79676,1500000.0
2007-09-06 03:28:00,2.79401,2.79698,2.79181,2.79341,7500000.0
2007-09-06 03:29:00,2.79688,2.79734,2.79352,2.79623,12630000.0
2007-09-06 03:30:00,2.79567,2.79627,2.79189,2.79462,8630000.0
2007-09-06 03:31:00,2.79305,2.79668,2.79211,2.79337,10500000.0
2007-09-06 03:32:00,2.79713,2.79735,2.79322,2.79679,10250000.0
2007-09-06 03:33:00,2.7955,2.79688,2.79347,2.796,7250000.0
2007-09-06 03:34:00,2.79436,2.79853,2.79436,2.79609,7630000.0
2007-09-06 03:35:00,2.7958,2.79717,2.79471,2.79624,14010000.0
2007-09-06 03:36:00,2.79458,2.79754,2.79236,2.79236,10140000.0
2007-09-06 03:37:00,2.79562,2.79699,2.79526,2.79699,5630000.0
2007-09-06 03:38:00,2.79523,2.79523,2.79144,2.79495,13130000.0
2007-09-06 03:39:00,2.79506,2.79669,2.793,2.79631,8000000.0
2007-09-06 03:40:00,2.79502,2.79621,2.79502,2.79518,9500000.0
2007-09-06 03:41:00,2.79518,2.79636,2.79403,2.79555,6750000.0
2007-09-06 03:42:00,2.79435,2.79523,2.79155,2.7951,7880000.0
2007-09-06 03:43:00,2.79845,2.79845,2.79377,2.79564,10630000.0
2007-09-06 03:44:00,2.79767,2.79767,2.79227,2.79618,14500000.0
2007-09-06 03:45:00,2.79581,2.79786,2.79125,2.79786,13130000.0
2007-09-06 03:46:00,2.79412,2.79894,2.79169,2.79671,7010000.0
2007-09-06 03:47:00,2.79225,2.79647,2.78954,2.79536,9000000.0
2007-09-06 03:48:00,2.79749,2.79788,2.79149,2.79534,19510000.0
2007-09-06 03:49:00,2.79634,2.79724,2.79424,2.79424,13000000.0
2007-09-06 03:50:00,2.79537,2.79688,2.79235,2.79367,8750000.0
2007-09-06 03:51:00,2.79347,2.7967,2.79227,2.79566,5750000.0
2007-09-06 03:52:00,2.7954,2.79694,2.79095,2.79095,5500000.0
2007-09-06 03:53:00,2.79277,2.79461,2.79277,2.79461,1880000.0
2007-09-06 03:54:00,2.79383,2.79712,2.79383,2.79712,12000000.0
2007-09-06 03:55:00,2.79715,2.79715,2.79359,2.79448,9510000.0
2007-09-06 03:56:00,2.7952,2.79695,2.792,2.79333,12140000.0
2007-09-06 03:57:00,2.79626,2.79732,2.79532,2.79686,10250000.0
2007-09-06 03:58:00,2.79584,2.79667,2.79444,2.79508,10380000.0
2007-09-06 03:59:00,2.79535,2.79764,2.79531,2.79531,11510000.0
2007-09-06 04:00:00,2.79756,2.79807,2.79529,2.79529,10000000.0
2007-09-06 04:01:00,2.7949,2.79636,2.792,2.79636,8390000.0
2007-09-06 04:02:00,2.79931,2.80017,2.79577,2.79929,13000000.0
2007-09-06 04:03:00,2.79705,2.79771,2.7949,2.79661,8130000.0
2007-09-06 04:04:00,2.79538,2.79754,2.79438,2.79438,6250000.0
2007-09-06 04:05:00,2.79695,2.79765,2.79285,2.79687,9130000.0
2007-09-06 04:06:00,2.79608,2.797,2.79153,2.79394,9750000.0
2007-09-06 04:07:00,2.79404,2.79713,2.79404,2.79645,10880000.0
2007-09-06 04:08:00,2.79667,2.79667,2.79174,2.79532,6750000.0
2007-09-06 04:09:00,2.79411,2.79681,2.79329,2.79469,13380000.0
2007-09-06 04:10:00,2.7973,2.79731,2.79441,2.79486,7000000.0
2007-09-06 04:11:00,2.79832,2.79832,2.79325,2.79725,15000000.0
2007-09-06 04:12:00,2.79522,2.7975,2.79071,2.7975,12250000.0
2007-09-06 04:13:00,2.79351,2.79682,2.79233,2.79489,8130000.0
2007-09-06 04:14:00,2.79708,2.79708,2.79077,2.79077,10750000.0
2007-09-06 04:15:00,2.79725,2.79749,2.79539,2.79749,7000000.0
2007-09-06 04:16:00,2.79596,2.79667,2.79437,2.79437,6880000.0
2007-09-06 04:17:00,2.79645,2.79666,2.791,2.79503,11750000.0
2007-09-06 04:18:00,2.79383,2.79478,2.7924,2.79248,7500000.0
2007-09-06 04:19:00,2.7973,2.7973,2.79497,2.79497,8630000.0
2007-09-06 04:20:00,2.79477,2.79771,2.79323,2.7962,6260000.0
2007-09-06 04:21:00,2.79519,2.79745,2.79273,2.79662,11750000.0
2007-09-06 04:22:00,2.79607,2.79687,2.79533,2.79533,6750000.0
2007-09-06 04:23:00,2.7954,2.79572,2.79257,2.79425,6250000.0
2007-09-06 04:24:00,2.79554,2.79729,2.79328,2.79729,11260000.0
2007-09-06 04:25:00,2.79473,2.79679,2.79173,2.79666,7250000.0
2007-09-06 04:26:00,2.79406,2.79643,2.7922,2.79618,9750000.0
2007-09-06 04:27:00,2.79852,2.79852,2.79443,2.79832,7380000.0
2007-09-06 04:28:00,2.79403,2.79403,2.79108,2.79302,9380000.0
2007-09-06 04:29:00,2.79791,2.79792,2.79776,2.79791,4000000.0
2007-09-06 04:30:00,2.79444,2.79871,2.79444,2.79775,11640000.0
2007-09-06 04:31:00,2.79625,2.79625,2.7935,2.7935,11000000.0
2007-09-06 04:32:00,2.79672,2.79688,2.79353,2.79556,6130000.0
2007-09-06 04:33:00,2.79341,2.79661,2.79326,2.79326,8250000.0
2007-09-06 04:34:00,2.79544,2.79726,2.79277,2.7946,8500000.0
2007-09-06 04:36:00,2.79772,2.79838,2.79348,2.79808,9630000.0
2007-09-06 04:37:00,2.79711,2.79753,2.79293,2.79753,6260000.0
2007-09-06 04:38:00,2.79655,2.79655,2.79439,2.79627,5750000.0
2007-09-06 04:39:00,2.79303,2.79702,2.79303,2.79471,5880000.0
2007-09-06 04:40:00,2.79573,2.7967,2.79524,2.7967,7260000.0
2007-09-06 04:42:00,2.79581,2.79685,2.79284,2.79284,5500000.0
2007-09-06 04:43:00,2.79441,2.79552,2.79433,2.79437,11500000.0
2007-09-06 04:44:00,2.79743,2.79823,2.79318,2.79318,13750000.0
2007-09-06 04:45:00,2.7951,2.79697,2.79368,2.7953,5500000.0
2007-09-06 04:46:00,2.79728,2.79728,2.79197,2.79467,7130000.0
2007-09-06 04:47:00,2.79617,2.79641,2.79339,2.79489,6500000.0
2007-09-06 04:48:00,2.79423,2.79668,2.79423,2.79474,6380000.0
2007-09-06 04:49:00,2.79379,2.79652,2.79379,2.79652,8000000.0
2007-09-06 04:50:00,2.79582,2.79678,2.79242,2.79269,6630000.0
2007-09-06 04:51:00,2.79715,2.79715,2.79339,2.79395,12500000.0
2007-09-06 04:52:00,2.79471,2.79626,2.79252,2.79437,7750000.0
2007-09-06 04:53:00,2.79628,2.79628,2.79179,2.79395,5250000.0
2007-09-06 04:54:00,2.7981,2.7981,2.79244,2.79429,11000000.0
2007-09-06 04:55:00,2.79811,2.79811,2.79464,2.79705,8000000.0
2007-09-06 04:56:00,2.79546,2.79737,2.79488,2.79512,8500000.0
2007-09-06 04:57:00,2.79208,2.79767,2.79208,2.7936,6000000.0
2007-09-06 04:58:00,2.79595,2.79804,2.79461,2.79747,8380000.0
2007-09-06 04:59:00,2.79588,2.79642,2.79366,2.79366,7000000.0
2007-09-06 05:00:00,2.79636,2.79706,2.79128,2.7952,8750000.0
2007-09-06 05:01:00,2.79759,2.79759,2.79521,2.79685,5750000.0
2007-09-06 05:02:00,2.79439,2.797,2.79204,2.79648,6380000.0
2007-09-06 05:03:00,2.79499,2.79699,2.79391,2.79699,5500000.0
2007-09-06 05:05:00,2.79724,2.79779,2.7933,2.79526,11760000.0
2007-09-06 05:07:00,2.79647,2.79647,2.79144,2.79329,5750000.0
2007-09-06 05:08:00,2.79546,2.79727,2.79184,2.79509,6500000.0
2007-09-06 05:09:00,2.79467,2.79619,2.79195,2.79619,8000000.0
2007-09-06 05:10:00,2.7922,2.79669,2.79205,2.79669,6500000.0
2007-09-06 05:12:00,2.79608,2.79608,2.7902,2.7947,10000000.0
2007-09-06 05:13:00,2.79659,2.79739,2.79024,2.79587,11130000.0
2007-09-06 05:14:00,2.79524,2.79529,2.79333,2.79394,9250000.0
2007-09-06 05:15:00,2.79341,2.79659,2.79236,2.79542,6880000.0
2007-09-06 05:16:00,2.79452,2.79553,2.78867,2.7927,10250000.0
2007-09-06 05:17:00,2.79274,2.7963,2.79274,2.79567,7000000.0
2007-09-06 05:18:00,2.79459,2.79694,2.79148,2.79694,8880000.0
2007-09-06 05:19:00,2.79434,2.79624,2.79392,2.79613,10750000.0
2007-09-06 05:20:00,2.79159,2.79645,2.79159,2.79419,6250000.0
2007-09-06 05:21:00,2.79228,2.79656,2.79228,2.79653,7750000.0
2007-09-06 05:22:00,2.79475,2.7968,2.79143,2.7968,7500000.0
2007-09-06 05:23:00,2.79637,2.79637,2.79254,2.79369,7750000.0
2007-09-06 05:24:00,2.79291,2.79583,2.78884,2.78884,5750000.0
2007-09-06 05:25:00,2.79256,2.79629,2.79178,2.79555,12500000.0
2007-09-06 05:26:00,2.79648,2.79648,2.78945,2.79299,7750000.0
2007-09-06 05:27:00,2.79617,2.79718,2.79554,2.79554,7250000.0
2007-09-06 05:28:00,2.79088,2.79499,2.79088,2.79331,6380000.0
2007-09-06 05:29:00,2.79147,2.79645,2.79147,2.79586,7010000.0
2007-09-06 05:30:00,2.79561,2.79561,2.78943,2.79555,7500000.0
2007-09-06 05:31:00,2.79537,2.79623,2.79254,2.79623,7750000.0
2007-09-06 05:32:00,2.78965,2.79573,2.78965,2.79261,7880000.0
2007-09-06 05:33:00,2.79694,2.79694,2.79694,2.79694,750000.0
2007-09-06 05:34:00,2.78922,2.79719,2.78922,2.79719,12000000.0
2007-09-06 05:35:00,2.7966,2.79722,2.79336,2.79336,8250000.0
2007-09-06 05:36:00,2.79615,2.79635,2.79172,2.79461,10500000.0
2007-09-06 05:37:00,2.79612,2.79732,2.79385,2.79732,12380000.0
2007-09-06 05:38:00,2.79712,2.79721,2.79456,2.79543,9750000.0
2007-09-06 05:39:00,2.78948,2.79693,2.78948,2.79693,7130000.0
2007-09-06 05:40:00,2.7965,2.79742,2.79382,2.79382,7750000.0
2007-09-06 05:41:00,2.79473,2.79576,2.79276,2.79571,9750000.0
2007-09-06 05:42:00,2.79538,2.79811,2.79293,2.79702,12880000.0
2007-09-06 05:43:00,2.79726,2.79726,2.79515,2.79652,8250000.0
2007-09-06 05:44:00,2.79454,2.797,2.7941,2.7941,5500000.0
2007-09-06 05:45:00,2.79574,2.79683,2.79435,2.79435,5250000.0
2007-09-06 05:46:00,2.79597,2.79614,2.79384,2.79445,3250000.0
2007-09-06 05:47:00,2.79353,2.79685,2.79353,2.79588,5630000.0
2007-09-06 05:48:00,2.79523,2.79689,2.79142,2.79142,8130000.0
2007-09-06 05:49:00,2.79332,2.79779,2.79332,2.79455,8500000.0
2007-09-06 05:50:00,2.79412,2.79862,2.79412,2.79442,9250000.0
2007-09-06 05:51:00,2.7947,2.79827,2.79123,2.79827,9500000.0
2007-09-06 05:52:00,2.79193,2.79669,2.79121,2.7938,11500000.0
2007-09-06 05:53:00,2.79627,2.79627,2.79201,2.79313,7500000.0
2007-09-06 05:54:00,2.79235,2.79621,2.79235,2.79583,5750000.0
2007-09-06 05:55:00,2.79495,2.79656,2.7928,2.79522,8750000.0
2007-09-06 05:56:00,2.79709,2.79709,2.79346,2.79593,9250000.0
2007-09-06 05:57:00,2.79444,2.79788,2.79264,2.79754,12000000.0
2007-09-06 05:58:00,2.79713,2.79713,2.79457,2.79636,7750000.0
2007-09-06 05:59:00,2.79465,2.796,2.79281,2.796,5880000.0
2007-09-06 06:00:00,2.79551,2.79726,2.79211,2.79211,10500000.0
2007-09-06 06:01:00,2.79632,2.79644,2.79093,2.79178,12000000.0
2007-09-06 06:02:00,2.79468,2.79713,2.79438,2.79438,10130000.0
2007-09-06 06:03:00,2.79498,2.79498,2.79134,2.79425,5630000.0
2007-09-06 06:04:00,2.79573,2.79573,2.7907,2.7907,8250000.0
2007-09-06 06:06:00,2.79392,2.79785,2.79392,2.79751,7500000.0
2007-09-06 06:07:00,2.79527,2.79706,2.79282,2.79706,6000000.0
2007-09-06 06:09:00,2.79577,2.79577,2.78974,2.78974,7880000.0
2007-09-06 06:10:00,2.79587,2.79809,2.79376,2.79469,7250000.0
2007-09-06 06:11:00,2.79696,2.79811,2.79404,2.79506,11250000.0
2007-09-06 06:12:00,2.79565,2.79744,2.79481,2.79744,7500000.0
2007-09-06 06:13:00,2.79761,2.79761,2.79504,2.79504,6380000.0
2007-09-06 06:14:00,2.79273,2.7972,2.79273,2.79397,6380000.0
2007-09-06 06:15:00,2.79402,2.79827,2.79402,2.79827,5250000.0
2007-09-06 06:16:00,2.79557,2.79755,2.79396,2.79677,6750000.0
2007-09-06 06:17:00,2.79727,2.79794,2.79486,2.79662,5500000.0
2007-09-06 06:18:00,2.79665,2.79803,2.79235,2.79803,9630000.0
2007-09-06 06:19:00,2.79575,2.79806,2.79277,2.79515,12250000.0
2007-09-06 06:20:00,2.79587,2.79611,2.79495,2.79495,4000000.0
2007-09-06 06:22:00,2.79872,2.79892,2.79703,2.79808,12380000.0
2007-09-06 06:23:00,2.79586,2.79785,2.79576,2.79785,8500000.0
2007-09-06 06:24:00,2.79863,2.79863,2.79246,2.7945,5880000.0
2007-09-06 06:25:00,2.79566,2.79883,2.79401,2.79595,9000000.0
2007-09-06 06:26:00,2.79407,2.79623,2.79407,2.79623,6250000.0
2007-09-06 06:27:00,2.79305,2.79726,2.79305,2.79556,5750000.0
2007-09-06 06:28:00,2.79387,2.79711,2.79387,2.79592,18380000.0
2007-09-06 06:29:00,2.79286,2.79578,2.79156,2.79578,13500000.0
2007-09-06 06:30:00,2.79637,2.79824,2.79343,2.79765,10750000.0
2007-09-06 06:31:00,2.79529,2.7975,2.79445,2.79579,10880000.0
2007-09-06 06:32:00,2.79509,2.79787,2.79283,2.79735,10380000.0
2007-09-06 06:33:00,2.79668,2.7981,2.79568,2.79646,6250000.0
2007-09-06 06:34:00,2.79534,2.79833,2.79282,2.79743,6750000.0
2007-09-06 06:35:00,2.7931,2.79766,2.7931,2.79418,12000000.0
2007-09-06 06:36:00,2.79511,2.79803,2.79384,2.7947,6000000.0
2007-09-06 06:37:00,2.79709,2.79843,2.79311,2.79843,13130000.0
2007-09-06 06:38:00,2.79738,2.79925,2.79688,2.79797,9000000.0
2007-09-06 06:40:00,2.79688,2.79688,2.79688,2.79688,1750000.0
2007-09-06 06:41:00,2.79673,2.79735,2.79473,2.79509,6500000.0
2007-09-06 06:42:00,2.79704,2.79918,2.7951,2.79624,8250000.0
2007-09-06 06:43:00,2.79587,2.79703,2.79415,2.79618,5750000.0
2007-09-06 06:44:00,2.79271,2.79768,2.79164,2.79673,10500000.0
2007-09-06 06:45:00,2.79743,2.79795,2.79406,2.79406,7000000.0
2007-09-06 06:46:00,2.79574,2.79777,2.79221,2.79221,8500000.0
2007-09-06 06:47:00,2.79298,2.79777,2.79298,2.79686,5250000.0
2007-09-06 06:48:00,2.79622,2.7982,2.79344,2.79807,5750000.0
2007-09-06 06:49:00,2.79573,2.7965,2.7928,2.79572,7250000.0
2007-09-06 06:50:00,2.79493,2.79884,2.79394,2.79588,8380000.0
2007-09-06 06:51:00,2.79701,2.79821,2.79468,2.79821,10880000.0
2007-09-06 06:53:00,2.79636,2.79925,2.79419,2.79892,8130000.0
2007-09-06 06:54:00,2.79651,2.79867,2.79651,2.79789,6000000.0
2007-09-06 06:55:00,2.79407,2.79719,2.79407,2.79562,5750000.0
2007-09-06 06:56:00,2.79597,2.79728,2.79597,2.79653,8130000.0
2007-09-06 06:57:00,2.79433,2.79931,2.79384,2.79384,12130000.0
2007-09-06 06:58:00,2.79711,2.79732,2.79353,2.79711,8250000.0
2007-09-06 06:59:00,2.79467,2.7982,2.79351,2.7957,6380000.0
2007-09-06 07:00:00,2.79698,2.7975,2.79096,2.79508,11380000.0
2007-09-06 07:01:00,2.79651,2.79718,2.79581,2.79651,5500000.0
2007-09-06 07:02:00,2.79522,2.79691,2.79204,2.79632,8380000.0
2007-09-06 07:03:00,2.79421,2.79675,2.79212,2.79613,6500000.0
2007-09-06 07:04:00,2.79636,2.79732,2.79528,2.79732,9250000.0
2007-09-06 07:05:00,2.79731,2.79731,2.7955,2.7967,8630000.0
2007-09-06 07:06:00,2.79549,2.79676,2.79222,2.79666,6630000.0
2007-09-06 07:07:00,2.7964,2.79749,2.79024,2.79703,5880000.0
2007-09-06 07:08:00,2.79522,2.7964,2.79487,2.79487,5500000.0
2007-09-06 07:09:00,2.79689,2.79733,2.79442,2.79543,12010000.0
2007-09-06 07:11:00,2.79584,2.79753,2.79396,2.79396,11000000.0
2007-09-06 07:13:00,2.79692,2.79726,2.79115,2.79115,5250000.0
2007-09-06 07:14:00,2.79551,2.79634,2.7932,2.79559,4750000.0
2007-09-06 07:15:00,2.79578,2.79733,2.79147,2.79484,10250000.0
2007-09-06 07:16:00,2.79566,2.79796,2.79559,2.79766,5750000.0
2007-09-06 07:17:00,2.79763,2.79824,2.79451,2.79524,12250000.0
2007-09-06 07:18:00,2.79695,2.7971,2.79347,2.7968,6380000.0
2007-09-06 07:19:00,2.79726,2.79738,2.79392,2.79525,7750000.0
2007-09-06 07:20:00,2.79284,2.79771,2.79284,2.79511,6130000.0
2007-09-06 07:21:00,2.79741,2.79848,2.79521,2.79529,12880000.0
2007-09-06 07:22:00,2.79375,2.79704,2.79143,2.79704,6750000.0
2007-09-06 07:23:00,2.79711,2.7976,2.79353,2.79353,8000000.0
2007-09-06 07:24:00,2.79571,2.79666,2.7941,2.79653,7250000.0
2007-09-06 07:25:00,2.79513,2.79703,2.79513,2.79579,6250000.0
2007-09-06 07:26:00,2.79526,2.79948,2.79326,2.79776,13000000.0
2007-09-06 07:27:00,2.79545,2.79743,2.79131,2.79689,6750000.0
2007-09-06 07:28:00,2.79168,2.79744,2.79168,2.79744,7250000.0
2007-09-06 07:29:00,2.79831,2.79831,2.79461,2.79461,11380000.0
2007-09-06 07:30:00,2.79435,2.79752,2.79406,2.7957,8750000.0
2007-09-06 07:31:00,2.79382,2.79738,2.79319,2.79542,8000000.0
2007-09-06 07:32:00,2.79465,2.79786,2.79094,2.79786,6750000.0
2007-09-06 07:33:00,2.7926,2.79804,2.79182,2.79571,13000000.0
2007-09-06 07:34:00,2.79826,2.79831,2.79427,2.79744,9500000.0
2007-09-06 07:35:00,2.79506,2.79797,2.79484,2.79605,13000000.0
2007-09-06 07:36:00,2.79219,2.79785,2.79219,2.79519,7500000.0
2007-09-06 07:37:00,2.79565,2.79748,2.7956,2.7956,6750000.0
2007-09-06 07:38:00,2.79504,2.79829,2.79504,2.79816,8260000.0
2007-09-06 07:39:00,2.79761,2.79861,2.79426,2.79686,6500000.0
2007-09-06 07:40:00,2.79618,2.7987,2.79499,2.7987,6250000.0
2007-09-06 07:41:00,2.79764,2.79864,2.79505,2.79589,6000000.0
2007-09-06 07:42:00,2.79973,2.79973,2.79267,2.79633,9250000.0
2007-09-06 07:43:00,2.7971,2.79843,2.79459,2.7962,8250000.0
2007-09-06 07:44:00,2.79516,2.79934,2.79516,2.79905,8000000.0
2007-09-06 07:45:00,2.79815,2.79962,2.79619,2.79772,5750000.0
2007-09-06 07:46:00,2.79878,2.80013,2.79658,2.79868,7500000.0
2007-09-06 07:47:00,2.79965,2.80006,2.79488,2.79963,6500000.0
2007-09-06 07:48:00,2.79995,2.79995,2.79413,2.79627,8130000.0
2007-09-06 07:49:00,2.79664,2.79976,2.7955,2.7971,6250000.0
2007-09-06 07:50:00,2.79778,2.79943,2.797,2.79753,9000000.0
2007-09-06 07:51:00,2.79713,2.79974,2.79596,2.79596,8000000.0
2007-09-06 07:52:00,2.79889,2.8002,2.79585,2.79889,9500000.0
2007-09-06 07:53:00,2.7985,2.79972,2.79301,2.79689,10000000.0
2007-09-06 07:54:00,2.79767,2.79986,2.79564,2.79816,9630000.0
2007-09-06 07:55:00,2.79745,2.79838,2.7971,2.79769,5750000.0
2007-09-06 07:56:00,2.79784,2.79944,2.79646,2.79944,7260000.0
2007-09-06 07:57:00,2.79919,2.79924,2.79604,2.79889,9250000.0
2007-09-06 07:58:00,2.79729,2.79877,2.79374,2.79596,6380000.0
2007-09-06 07:59:00,2.79919,2.79949,2.79726,2.79926,8250000.0
2007-09-06 08:00:00,2.79934,2.79934,2.79386,2.79693,6000000.0
2007-09-06 08:01:00,2.79719,2.79919,2.79583,2.79831,9750000.0
2007-09-06 08:02:00,2.79205,2.7993,2.79205,2.7993,14380000.0
2007-09-06 08:03:00,2.79752,2.79788,2.79466,2.79749,7250000.0
2007-09-06 08:04:00,2.79777,2.79867,2.79635,2.79867,10000000.0
2007-09-06 08:05:00,2.79314,2.798,2.79314,2.79518,6750000.0
2007-09-06 08:06:00,2.79524,2.7974,2.79511,2.7968,6250000.0
2007-09-06 08:07:00,2.79525,2.79755,2.79385,2.79647,7130000.0
2007-09-06 08:08:00,2.79569,2.7981,2.79538,2.7981,9750000.0
2007-09-06 08:09:00,2.7967,2.79761,2.79239,2.79689,11000000.0
2007-09-06 08:10:00,2.79695,2.79813,2.79364,2.79364,8500000.0
2007-09-06 08:11:00,2.79403,2.79874,2.79403,2.79874,6250000.0
2007-09-06 08:12:00,2.79809,2.79809,2.79143,2.79406,5500000.0
2007-09-06 08:13:00,2.79619,2.79842,2.79457,2.79457,8130000.0
2007-09-06 08:14:00,2.7973,2.79866,2.79409,2.79637,15750000.0
2007-09-06 08:15:00,2.79662,2.79918,2.79554,2.79905,8500000.0
2007-09-06 08:16:00,2.79897,2.79949,2.79522,2.79694,9000000.0
2007-09-06 08:17:00,2.79882,2.79882,2.79616,2.79633,8750000.0
2007-09-06 08:18:00,2.7985,2.7985,2.79279,2.7985,6380000.0
2007-09-06 08:19:00,2.79536,2.79812,2.79536,2.79795,10630000.0
2007-09-06 08:20:00,2.79726,2.7977,2.79564,2.79747,7750000.0
2007-09-06 08:21:00,2.79605,2.79904,2.79584,2.79584,7000000.0
2007-09-06 08:22:00,2.79669,2.79882,2.7926,2.79587,9000000.0
2007-09-06 08:23:00,2.79795,2.79795,2.79567,2.79658,6130000.0
2007-09-06 08:24:00,2.79575,2.79826,2.79392,2.79742,7250000.0
2007-09-06 08:25:00,2.79464,2.79805,2.79464,2.79798,13130000.0
2007-09-06 08:26:00,2.7982,2.7982,2.79189,2.79809,12500000.0
2007-09-06 08:27:00,2.79485,2.79783,2.79383,2.79783,7500000.0
2007-09-06 08:28:00,2.79871,2.79871,2.79209,2.79543,8750000.0
2007-09-06 08:29:00,2.7963,2.79738,2.79361,2.79361,6000000.0
2007-09-06 08:30:00,2.7964,2.7964,2.79106,2.7955,21250000.0
2007-09-06 08:31:00,2.79248,2.79551,2.78966,2.79551,6750000.0
2007-09-06 08:32:00,2.79383,2.79538,2.79181,2.79181,9000000.0
2007-09-06 08:33:00,2.79439,2.79575,2.79265,2.79265,5750000.0
2007-09-06 08:34:00,2.79358,2.796,2.79105,2.796,5500000.0
2007-09-06 08:35:00,2.79547,2.79547,2.79146,2.79461,7000000.0
2007-09-06 08:36:00,2.79379,2.79669,2.79274,2.7945,13010000.0
2007-09-06 08:37:00,2.79376,2.79685,2.79374,2.79661,10500000.0
2007-09-06 08:38:00,2.79505,2.79751,2.78993,2.79638,5250000.0
2007-09-06 08:39:00,2.79314,2.79806,2.79285,2.79806,7750000.0
2007-09-06 08:40:00,2.79131,2.79605,2.79131,2.79502,8000000.0
2007-09-06 08:41:00,2.79214,2.79726,2.79214,2.79516,15630000.0
2007-09-06 08:42:00,2.79612,2.79626,2.79355,2.79467,8500000.0
2007-09-06 08:43:00,2.79189,2.79707,2.79189,2.79505,15250000.0
2007-09-06 08:44:00,2.79375,2.79692,2.79092,2.79318,14500000.0
2007-09-06 08:45:00,2.79149,2.79584,2.79149,2.79405,7880000.0
2007-09-06 08:46:00,2.79373,2.79689,2.79358,2.79689,5750000.0
2007-09-06 08:47:00,2.79613,2.7963,2.79223,2.79582,6000000.0
2007-09-06 08:48:00,2.79646,2.79673,2.79334,2.79559,12630000.0
2007-09-06 08:49:00,2.7955,2.7955,2.79172,2.79533,5500000.0
2007-09-06 08:50:00,2.79368,2.79415,2.7931,2.79371,6000000.0
2007-09-06 08:51:00,2.79435,2.79579,2.7927,2.79275,8750000.0
2007-09-06 08:52:00,2.79333,2.79707,2.79027,2.79315,9020000.0
2007-09-06 08:53:00,2.79525,2.79765,2.79079,2.79079,11750000.0
2007-09-06 08:54:00,2.79849,2.79849,2.79387,2.79693,7000000.0
2007-09-06 08:55:00,2.79497,2.7964,2.79277,2.79435,5750000.0
2007-09-06 08:56:00,2.79448,2.79535,2.79095,2.79276,9130000.0
2007-09-06 08:57:00,2.79173,2.79774,2.79163,2.79731,11000000.0
2007-09-06 08:58:00,2.79624,2.79624,2.79183,2.79616,6880000.0
2007-09-06 08:59:00,2.79537,2.79757,2.7937,2.79665,12250000.0
2007-09-06 09:00:00,2.79704,2.79709,2.79267,2.79497,6250000.0
2007-09-06 09:01:00,2.79306,2.79708,2.78932,2.79515,11750000.0
2007-09-06 09:02:00,2.79357,2.79657,2.79296,2.79526,7750000.0
2007-09-06 09:03:00,2.79297,2.79713,2.7929,2.7955,12750000.0
2007-09-06 09:04:00,2.79444,2.7972,2.79325,2.7963,10500000.0
2007-09-06 09:05:00,2.79612,2.79848,2.79438,2.79704,12880000.0
2007-09-06 09:06:00,2.79714,2.79755,2.79498,2.79679,10750000.0
2007-09-06 09:07:00,2.79558,2.79589,2.79219,2.79391,5750000.0
2007-09-06 09:08:00,2.79367,2.79619,2.79357,2.79619,7880000.0
2007-09-06 09:09:00,2.7949,2.79577,2.79378,2.79409,10760000.0
2007-09-06 09:10:00,2.79331,2.796,2.79331,2.79579,6500000.0
2007-09-06 09:11:00,2.79259,2.79577,2.79191,2.79452,6000000.0
2007-09-06 09:12:00,2.79459,2.79762,2.79199,2.79762,9750000.0
2007-09-06 09:13:00,2.79421,2.7961,2.78828,2.79501,9750000.0
2007-09-06 09:14:00,2.79536,2.79712,2.79091,2.79712,11880000.0
2007-09-06 09:15:00,2.7938,2.796,2.7916,2.7922,12750000.0
2007-09-06 09:16:00,2.79303,2.79508,2.78843,2.79295,18000000.0
2007-09-06 09:17:00,2.79441,2.79589,2.79217,2.79501,8500000.0
2007-09-06 09:18:00,2.79303,2.79633,2.79214,2.79268,9500000.0
2007-09-06 09:19:00,2.79376,2.79573,2.78959,2.79456,7250000.0
2007-09-06 09:20:00,2.79405,2.79593,2.79151,2.7945,10250000.0
2007-09-06 09:21:00,2.79578,2.79637,2.79149,2.79448,12500000.0
2007-09-06 09:22:00,2.79184,2.79514,2.79184,2.79272,10000000.0
2007-09-06 09:23:00,2.79489,2.79588,2.79255,2.79588,9380000.0
2007-09-06 09:24:00,2.79548,2.79556,2.78913,2.79368,5880000.0
2007-09-06 09:25:00,2.79522,2.79564,2.79074,2.79564,10000000.0
2007-09-06 09:26:00,2.79468,2.7948,2.79112,2.79112,8880000.0
2007-09-06 09:27:00,2.79532,2.79532,2.78962,2.7941,9630000.0
2007-09-06 09:28:00,2.79436,2.79451,2.79077,2.79255,6000000.0
2007-09-06 09:29:00,2.79244,2.79303,2.78698,2.79293,13250000.0
2007-09-06 09:30:00,2.79374,2.79374,2.78932,2.79017,7000000.0
2007-09-06 09:31:00,2.7938,2.79409,2.78652,2.7902,6250000.0
2007-09-06 09:32:00,2.79264,2.79367,2.78701,2.79245,6630000.0
2007-09-06 09:33:00,2.79127,2.79301,2.7894,2.7894,5130000.0
2007-09-06 09:34:00,2.79379,2.79379,2.78829,2.78829,6000000.0
2007-09-06 09:35:00,2.79209,2.79331,2.78809,2.79191,12750000.0
2007-09-06 09:36:00,2.79379,2.79379,2.7893,2.79328,7630000.0
2007-09-06 09:37:00,2.79209,2.7927,2.78848,2.78973,8750000.0
2007-09-06 09:38:00,2.79198,2.79336,2.78753,2.79213,6000000.0
2007-09-06 09:39:00,2.79239,2.79408,2.7891,2.7891,8750000.0
2007-09-06 09:40:00,2.79257,2.79257,2.78867,2.78867,6000000.0
2007-09-06 09:41:00,2.79209,2.79334,2.7864,2.7907,14750000.0
2007-09-06 09:42:00,2.79209,2.79419,2.78974,2.79384,17750000.0
2007-09-06 09:43:00,2.79025,2.79391,2.78932,2.79387,8750000.0
2007-09-06 09:44:00,2.79455,2.79455,2.79027,2.79195,11010000.0
2007-09-06 09:45:00,2.79315,2.79351,2.78964,2.79351,10510000.0
2007-09-06 09:46:00,2.79313,2.79369,2.78999,2.79173,5630000.0
2007-09-06 09:47:00,2.79361,2.79469,2.79091,2.79231,5750000.0
2007-09-06 09:48:00,2.79517,2.79517,2.79037,2.79255,9250000.0
2007-09-06 09:49:00,2.79235,2.79412,2.79045,2.79093,6500000.0
2007-09-06 09:50:00,2.79069,2.79327,2.78863,2.79019,9750000.0
2007-09-06 09:51:00,2.79065,2.79355,2.78854,2.79355,6130000.0
2007-09-06 09:52:00,2.7931,2.79346,2.78831,2.79002,9000000.0
2007-09-06 09:53:00,2.79301,2.79301,2.78924,2.79255,7500000.0
2007-09-06 09:54:00,2.79292,2.79417,2.79034,2.79074,9000000.0
2007-09-06 09:55:00,2.79311,2.7943,2.79116,2.7943,5630000.0
2007-09-06 09:56:00,2.79089,2.79352,2.78926,2.7928,5250000.0
2007-09-06 09:57:00,2.79346,2.79402,2.79045,2.79369,11750000.0
2007-09-06 09:58:00,2.7888,2.79446,2.7887,2.79145,10250000.0
2007-09-06 09:59:00,2.79218,2.79306,2.78892,2.79276,10380000.0
2007-09-06 10:00:00,2.79348,2.79348,2.78725,2.79224,6130000.0
2007-09-06 10:01:00,2.79178,2.79304,2.78908,2.79304,6750000.0
2007-09-06 10:02:00,2.78586,2.79205,2.78556,2.787,10630000.0
2007-09-06 10:03:00,2.79339,2.79339,2.78962,2.79158,11130000.0
2007-09-06 10:04:00,2.79174,2.79275,2.78894,2.79172,5880000.0
2007-09-06 10:05:00,2.79175,2.79188,2.78789,2.78789,13250000.0
2007-09-06 10:06:00,2.79317,2.79317,2.7874,2.79262,11250000.0
2007-09-06 10:07:00,2.78988,2.79157,2.78951,2.79157,6000000.0
2007-09-06 10:08:00,2.78731,2.79408,2.78731,2.79408,8880000.0
2007-09-06 10:09:00,2.79217,2.79536,2.78996,2.78996,6750000.0
2007-09-06 10:10:00,2.79509,2.79641,2.79065,2.79088,11630000.0
2007-09-06 10:11:00,2.79205,2.79437,2.79087,2.79143,8250000.0
2007-09-06 10:12:00,2.79307,2.79476,2.79084,2.79149,8750000.0
2007-09-06 10:13:00,2.79461,2.79522,2.79138,2.79167,11130000.0
2007-09-06 10:14:00,2.79272,2.79465,2.79145,2.79448,6250000.0
2007-09-06 10:15:00,2.79183,2.79486,2.79026,2.79486,6000000.0
2007-09-06 10:16:00,2.79449,2.79449,2.79201,2.79378,7880000.0
2007-09-06 10:17:00,2.79308,2.79442,2.79212,2.79442,8010000.0
2007-09-06 10:18:00,2.79371,2.79371,2.79129,2.79129,9630000.0
2007-09-06 10:19:00,2.79408,2.79408,2.79052,2.79333,10000000.0
2007-09-06 10:20:00,2.78986,2.79412,2.78986,2.79364,9000000.0
2007-09-06 10:21:00,2.79375,2.79375,2.78971,2.79158,10880000.0
2007-09-06 10:22:00,2.79207,2.79332,2.78777,2.79332,9500000.0
2007-09-06 10:23:00,2.79272,2.79302,2.78824,2.79302,8250000.0
2007-09-06 10:24:00,2.79421,2.79494,2.789,2.789,5250000.0
2007-09-06 10:25:00,2.79152,2.79259,2.78917,2.79259,6880000.0
2007-09-06 10:26:00,2.79282,2.79333,2.78962,2.79025,14750000.0
2007-09-06 10:27:00,2.7856,2.79315,2.7856,2.79179,8130000.0
2007-09-06 10:28:00,2.79278,2.79278,2.78899,2.79251,7380000.0
2007-09-06 10:29:00,2.79135,2.79277,2.79082,2.7918,9250000.0
2007-09-06 10:30:00,2.79291,2.79291,2.79004,2.79183,6500000.0
2007-09-06 10:31:00,2.79337,2.79341,2.79042,2.79341,7250000.0
2007-09-06 10:32:00,2.79234,2.79234,2.7855,2.78967,10000000.0
2007-09-06 10:33:00,2.79398,2.79398,2.78902,2.7896,6750000.0
2007-09-06 10:34:00,2.79204,2.79297,2.78983,2.78983,8260000.0
2007-09-06 10:35:00,2.79296,2.793,2.78872,2.78872,5500000.0
2007-09-06 10:36:00,2.79169,2.79309,2.79013,2.7912,8500000.0
2007-09-06 10:37:00,2.7933,2.79378,2.79008,2.79378,7250000.0
2007-09-06 10:38:00,2.79243,2.79514,2.78986,2.79234,11250000.0
2007-09-06 10:39:00,2.79346,2.79346,2.79106,2.79293,10250000.0
2007-09-06 10:40:00,2.79114,2.79397,2.78916,2.79076,10500000.0
2007-09-06 10:41:00,2.79322,2.79398,2.79036,2.79179,11500000.0
2007-09-06 10:42:00,2.79231,2.79431,2.79039,2.79039,7250000.0
2007-09-06 10:43:00,2.79465,2.7947,2.79009,2.79422,7880000.0
2007-09-06 10:44:00,2.79317,2.79422,2.78888,2.78888,17380000.0
2007-09-06 10:45:00,2.79134,2.79433,2.78913,2.79433,8500000.0
2007-09-06 10:46:00,2.79426,2.79428,2.79069,2.79428,6630000.0
2007-09-06 10:47:00,2.79327,2.79411,2.79071,2.79298,5630000.0
2007-09-06 10:48:00,2.79418,2.79481,2.7915,2.79481,5750000.0
2007-09-06 10:49:00,2.79113,2.79514,2.78664,2.78664,8000000.0
2007-09-06 10:50:00,2.79444,2.79444,2.79144,2.79352,6250000.0
2007-09-06 10:51:00,2.79208,2.79341,2.78948,2.78948,8250000.0
2007-09-06 10:52:00,2.79094,2.79324,2.78998,2.7925,11520000.0
2007-09-06 10:53:00,2.78857,2.79362,2.7876,2.79251,8750000.0
2007-09-06 10:54:00,2.79144,2.7919,2.78789,2.78889,7750000.0
2007-09-06 10:55:00,2.79326,2.79326,2.78894,2.79169,6750000.0
2007-09-06 10:56:00,2.79225,2.79321,2.78871,2.78871,8630000.0
2007-09-06 10:57:00,2.78942,2.79303,2.78942,2.79303,6750000.0
2007-09-06 10:58:00,2.78935,2.79083,2.78495,2.79006,8250000.0
2007-09-06 10:59:00,2.78839,2.79317,2.78774,2.78994,11130000.0
2007-09-06 11:00:00,2.79162,2.79219,2.78672,2.78843,11250000.0
2007-09-06 11:01:00,2.79042,2.79167,2.78621,2.78679,11000000.0
2007-09-06 11:02:00,2.79156,2.79207,2.79008,2.79041,6250000.0
2007-09-06 11:03:00,2.79235,2.79251,2.78963,2.79171,7750000.0
2007-09-06 11:04:00,2.78908,2.79216,2.78908,2.79164,6500000.0
2007-09-06 11:05:00,2.78831,2.79017,2.78553,2.7896,10250000.0
2007-09-06 11:06:00,2.78607,2.79182,2.78607,2.79182,8880000.0
2007-09-06 11:07:00,2.79149,2.79149,2.78724,2.78724,6250000.0
2007-09-06 11:08:00,2.78887,2.79014,2.7865,2.78946,8000000.0
2007-09-06 11:09:00,2.79006,2.79006,2.78601,2.78976,7000000.0
2007-09-06 11:10:00,2.78702,2.78967,2.78396,2.78967,7000000.0
2007-09-06 11:11:00,2.78826,2.78993,2.78562,2.78933,8750000.0
2007-09-06 11:12:00,2.78853,2.78974,2.78454,2.78751,5250000.0
2007-09-06 11:13:00,2.78943,2.78943,2.78507,2.78719,9130000.0
2007-09-06 11:14:00,2.78819,2.78902,2.78538,2.78902,7000000.0
2007-09-06 11:15:00,2.7875,2.78975,2.78669,2.78901,7880000.0
2007-09-06 11:16:00,2.78731,2.79001,2.78731,2.7882,5750000.0
2007-09-06 11:17:00,2.78921,2.79019,2.78598,2.78957,9750000.0
2007-09-06 11:18:00,2.78979,2.79245,2.78718,2.78899,10000000.0
2007-09-06 11:19:00,2.78883,2.79077,2.78458,2.79077,7250000.0
2007-09-06 11:20:00,2.79078,2.79128,2.78428,2.79004,6000000.0
2007-09-06 11:21:00,2.79016,2.79061,2.78695,2.78988,9000000.0
2007-09-06 11:22:00,2.79046,2.79046,2.78689,2.78689,6000000.0
2007-09-06 11:23:00,2.78956,2.79064,2.78434,2.78801,14380000.0
2007-09-06 11:24:00,2.79057,2.79073,2.78918,2.78918,6500000.0
2007-09-06 11:25:00,2.78776,2.79143,2.78717,2.79007,13630000.0
2007-09-06 11:26:00,2.79117,2.79309,2.7875,2.79298,10750000.0
2007-09-06 11:27:00,2.79138,2.79193,2.78933,2.78969,7250000.0
2007-09-06 11:28:00,2.79208,2.79208,2.78728,2.78728,9250000.0
2007-09-06 11:29:00,2.79193,2.79193,2.78549,2.79019,5750000.0
2007-09-06 11:30:00,2.7898,2.7913,2.78797,2.79089,6250000.0
2007-09-06 11:31:00,2.78932,2.79155,2.78686,2.79155,11000000.0
2007-09-06 11:32:00,2.79125,2.79181,2.78735,2.79181,12250000.0
2007-09-06 11:33:00,2.78685,2.79125,2.78685,2.79122,9500000.0
2007-09-06 11:34:00,2.79,2.79101,2.78884,2.79101,9500000.0
2007-09-06 11:35:00,2.78705,2.79086,2.78498,2.78662,9500000.0
2007-09-06 11:36:00,2.79142,2.79142,2.78712,2.78796,7500000.0
2007-09-06 11:37:00,2.78813,2.7908,2.78731,2.7908,7260000.0
2007-09-06 11:38:00,2.78652,2.79083,2.78652,2.79044,7000000.0
2007-09-06 11:39:00,2.79222,2.79222,2.78569,2.7898,8750000.0
2007-09-06 11:40:00,2.78515,2.79102,2.78515,2.79102,11630000.0
2007-09-06 11:41:00,2.79094,2.7921,2.7883,2.7921,8000000.0
2007-09-06 11:42:00,2.79028,2.7911,2.78742,2.78914,6250000.0
2007-09-06 11:43:00,2.78907,2.79156,2.78762,2.79156,11750000.0
2007-09-06 11:44:00,2.79003,2.79068,2.78764,2.78966,6630000.0
2007-09-06 11:45:00,2.78806,2.79153,2.78806,2.79153,7750000.0
2007-09-06 11:46:00,2.79096,2.79188,2.78855,2.79188,8250000.0
2007-09-06 11:47:00,2.78857,2.79165,2.78676,2.79153,9000000.0
2007-09-06 11:48:00,2.78969,2.79204,2.78848,2.79144,11750000.0
2007-09-06 11:49:00,2.79123,2.79123,2.78549,2.78991,11630000.0
2007-09-06 11:50:00,2.78845,2.79137,2.78845,2.79108,7500000.0
2007-09-06 11:51:00,2.78954,2.79054,2.78649,2.7887,5750000.0
2007-09-06 11:52:00,2.78768,2.79118,2.78768,2.79118,8130000.0
2007-09-06 11:53:00,2.78809,2.7918,2.78765,2.7914,5250000.0
2007-09-06 11:54:00,2.79062,2.7933,2.78635,2.7933,10130000.0
2007-09-06 11:55:00,2.79139,2.79333,2.78848,2.79131,6000000.0
2007-09-06 11:56:00,2.79183,2.79316,2.78903,2.78903,6250000.0
2007-09-06 11:57:00,2.78908,2.79274,2.78908,2.79192,6750000.0
2007-09-06 11:58:00,2.78906,2.79271,2.78863,2.79124,10130000.0
2007-09-06 11:59:00,2.79253,2.79253,2.78656,2.79119,10750000.0
2007-09-06 12:00:00,2.79086,2.79131,2.78626,2.78922,10130000.0
2007-09-06 12:01:00,2.78806,2.79199,2.78806,2.79199,7000000.0
2007-09-06 12:02:00,2.78545,2.79232,2.78545,2.79164,7000000.0
2007-09-06 12:03:00,2.79189,2.79249,2.78838,2.79029,10250000.0
2007-09-06 12:04:00,2.79008,2.79305,2.7885,2.79175,6500000.0
2007-09-06 12:05:00,2.79397,2.79397,2.78559,2.79152,8250000.0
2007-09-06 12:06:00,2.79253,2.79345,2.79008,2.79038,12750000.0
2007-09-06 12:07:00,2.79223,2.79388,2.78995,2.79137,7380000.0
2007-09-06 12:08:00,2.7932,2.7932,2.78733,2.79017,9000000.0
2007-09-06 12:09:00,2.79237,2.79398,2.78938,2.79342,14500000.0
2007-09-06 12:10:00,2.79305,2.79356,2.78596,2.79343,9000000.0
2007-09-06 12:11:00,2.79359,2.79399,2.79089,2.79346,7250000.0
2007-09-06 12:12:00,2.79399,2.79532,2.79173,2.79504,8880000.0
2007-09-06 12:13:00,2.79304,2.79453,2.78887,2.79361,11630000.0
2007-09-06 12:14:00,2.7932,2.79434,2.7871,2.79304,12000000.0
2007-09-06 12:15:00,2.79182,2.79504,2.79045,2.79434,7880000.0
2007-09-06 12:16:00,2.79459,2.79459,2.79014,2.79132,5750000.0
2007-09-06 12:17:00,2.79201,2.79391,2.79053,2.79354,5500000.0
2007-09-06 12:18:00,2.78914,2.79355,2.78914,2.78929,6750000.0
2007-09-06 12:19:00,2.79334,2.79371,2.78585,2.79238,8500000.0
2007-09-06 12:20:00,2.79052,2.79442,2.78985,2.79331,6750000.0
2007-09-06 12:21:00,2.7896,2.79443,2.78582,2.78906,16380000.0
2007-09-06 12:22:00,2.79417,2.79432,2.79014,2.7915,6000000.0
2007-09-06 12:23:00,2.79501,2.79579,2.78903,2.79457,9750000.0
2007-09-06 12:24:00,2.78602,2.79466,2.78602,2.79351,7380000.0
2007-09-06 12:25:00,2.79426,2.79426,2.79195,2.79413,5250000.0
2007-09-06 12:26:00,2.79089,2.79415,2.79053,2.79393,9380000.0
2007-09-06 12:27:00,2.79466,2.79466,2.78842,2.79047,10000000.0
2007-09-06 12:28:00,2.79278,2.79458,2.79246,2.79415,9750000.0
2007-09-06 12:29:00,2.79318,2.79428,2.79147,2.79428,6250000.0
2007-09-06 12:30:00,2.79422,2.79434,2.78916,2.79004,5750000.0
2007-09-06 12:31:00,2.7916,2.79254,2.79025,2.7914,8250000.0
2007-09-06 12:32:00,2.79081,2.79436,2.79021,2.79287,6000000.0
2007-09-06 12:33:00,2.79114,2.7944,2.7891,2.79385,13750000.0
2007-09-06 12:34:00,2.79243,2.79338,2.79111,2.79338,10000000.0
2007-09-06 12:35:00,2.79212,2.79291,2.7885,2.7892,8000000.0
2007-09-06 12:36:00,2.79263,2.79383,2.79048,2.79383,6130000.0
2007-09-06 12:37:00,2.79219,2.7967,2.79074,2.79485,11630000.0
2007-09-06 12:38:00,2.79088,2.79418,2.78753,2.79418,11000000.0
2007-09-06 12:39:00,2.79363,2.79363,2.78956,2.79309,8130000.0
2007-09-06 12:40:00,2.78641,2.79323,2.78641,2.79266,10750000.0
2007-09-06 12:41:00,2.79131,2.79462,2.79126,2.79462,8630000.0
2007-09-06 12:42:00,2.7934,2.79438,2.78995,2.79438,11250000.0
2007-09-06 12:43:00,2.79265,2.79371,2.78985,2.78985,6630000.0
2007-09-06 12:44:00,2.7889,2.793,2.7889,2.79253,10250000.0
2007-09-06 12:45:00,2.78787,2.79297,2.78787,2.79297,5500000.0
2007-09-06 12:46:00,2.79213,2.79281,2.78698,2.78815,9750000.0
2007-09-06 12:47:00,2.79079,2.79422,2.78896,2.79012,8000000.0
2007-09-06 12:48:00,2.79078,2.79202,2.78792,2.78905,10380000.0
2007-09-06 12:49:00,2.79273,2.79273,2.7878,2.78968,7250000.0
2007-09-06 12:50:00,2.7915,2.79291,2.78893,2.79291,8500000.0
2007-09-06 12:51:00,2.79379,2.7938,2.78836,2.79198,6750000.0
2007-09-06 12:52:00,2.79263,2.79263,2.78799,2.79183,5750000.0
2007-09-06 12:53:00,2.79173,2.79275,2.78998,2.79275,8250000.0
2007-09-06 12:54:00,2.78921,2.79288,2.78921,2.79256,8000000.0
2007-09-06 12:55:00,2.79021,2.79411,2.78834,2.79293,10500000.0
2007-09-06 12:56:00,2.78859,2.7929,2.78714,2.7888,10000000.0
2007-09-06 12:57:00,2.79265,2.79265,2.78664,2.79018,12250000.0
2007-09-06 12:58:00,2.7919,2.7935,2.78939,2.79074,10500000.0
2007-09-06 12:59:00,2.78871,2.79301,2.78871,2.79209,10250000.0
2007-09-06 13:00:00,2.79222,2.79222,2.78928,2.79067,8750000.0
2007-09-06 13:01:00,2.7904,2.79296,2.78773,2.78773,8250000.0
2007-09-06 13:02:00,2.79263,2.79273,2.7895,2.79007,6750000.0
2007-09-06 13:03:00,2.7903,2.79362,2.7895,2.79362,12380000.0
2007-09-06 13:04:00,2.79223,2.79277,2.78902,2.78902,10000000.0
2007-09-06 13:05:00,2.79238,2.79276,2.787,2.79042,13630000.0
2007-09-06 13:06:00,2.7908,2.79246,2.78913,2.79003,8500000.0
2007-09-06 13:07:00,2.79175,2.79343,2.7875,2.79061,16750000.0
2007-09-06 13:08:00,2.79283,2.79307,2.78873,2.79307,8630000.0
2007-09-06 13:09:00,2.78852,2.79237,2.78841,2.79033,8500000.0
2007-09-06 13:10:00,2.79089,2.79166,2.78791,2.79166,7500000.0
2007-09-06 13:11:00,2.78937,2.7924,2.78937,2.79098,13500000.0
2007-09-06 13:12:00,2.79165,2.79188,2.78941,2.78946,8000000.0
2007-09-06 13:13:00,2.78998,2.79144,2.78707,2.791,9250000.0
2007-09-06 13:14:00,2.79153,2.7923,2.78807,2.7912,7500000.0
2007-09-06 13:15:00,2.79044,2.79212,2.7883,2.7883,5880000.0
2007-09-06 13:16:00,2.79288,2.7931,2.78478,2.79009,12130000.0
2007-09-06 13:17:00,2.79079,2.79154,2.78969,2.79056,6750000.0
2007-09-06 13:18:00,2.79361,2.79361,2.78913,2.79272,7750000.0
2007-09-06 13:19:00,2.79271,2.79288,2.7888,2.79023,7130000.0
2007-09-06 13:20:00,2.78991,2.79105,2.78972,2.79096,7750000.0
2007-09-06 13:21:00,2.79022,2.7917,2.78829,2.78963,7250000.0
2007-09-06 13:22:00,2.79171,2.79273,2.78886,2.78999,6500000.0
2007-09-06 13:23:00,2.79169,2.79246,2.7889,2.79016,11750000.0
2007-09-06 13:24:00,2.7928,2.79309,2.7866,2.79125,12500000.0
2007-09-06 13:25:00,2.79234,2.79356,2.78943,2.79122,10000000.0
2007-09-06 13:26:00,2.7937,2.7937,2.78963,2.79207,9380000.0
2007-09-06 13:27:00,2.79289,2.793,2.78945,2.79007,12130000.0
2007-09-06 13:28:00,2.7928,2.7928,2.78694,2.78887,9880000.0
2007-09-06 13:29:00,2.78895,2.79256,2.78691,2.79121,7500000.0
2007-09-06 13:30:00,2.78926,2.7916,2.78631,2.78959,10380000.0
2007-09-06 13:31:00,2.78861,2.7918,2.78649,2.78649,8250000.0
2007-09-06 13:32:00,2.79177,2.7929,2.78945,2.7929,7500000.0
2007-09-06 13:33:00,2.79226,2.79246,2.7872,2.7921,8760000.0
2007-09-06 13:34:00,2.79218,2.79286,2.78866,2.79286,7000000.0
2007-09-06 13:35:00,2.79368,2.79368,2.78656,2.79127,9750000.0
2007-09-06 13:36:00,2.78857,2.79297,2.78852,2.79132,9500000.0
2007-09-06 13:37:00,2.7939,2.7939,2.78857,2.78857,9500000.0
2007-09-06 13:38:00,2.79025,2.7927,2.78805,2.79231,7000000.0
2007-09-06 13:39:00,2.79219,2.79283,2.78628,2.79283,7000000.0
2007-09-06 13:40:00,2.79066,2.7918,2.78943,2.7908,5500000.0
2007-09-06 13:41:00,2.79238,2.79238,2.78941,2.78971,10250000.0
2007-09-06 13:42:00,2.79156,2.79343,2.7908,2.79343,5500000.0
2007-09-06 13:43:00,2.79205,2.79283,2.79029,2.79259,6500000.0
2007-09-06 13:44:00,2.79337,2.79337,2.78959,2.79235,7750000.0
2007-09-06 13:45:00,2.78883,2.79414,2.78883,2.79136,9250000.0
2007-09-06 13:46:00,2.79477,2.79477,2.78807,2.79014,6250000.0
2007-09-06 13:47:00,2.79226,2.7947,2.79171,2.79171,9750000.0
2007-09-06 13:48:00,2.79349,2.79356,2.78894,2.79356,9750000.0
2007-09-06 13:49:00,2.79189,2.79305,2.79039,2.79295,7750000.0
2007-09-06 13:50:00,2.78981,2.79254,2.78981,2.79254,8010000.0
2007-09-06 13:51:00,2.793,2.793,2.7874,2.79148,8250000.0
2007-09-06 13:52:00,2.79141,2.79169,2.78773,2.79074,10130000.0
2007-09-06 13:53:00,2.79201,2.79279,2.78739,2.78759,6000000.0
2007-09-06 13:54:00,2.79065,2.79065,2.78706,2.7878,9750000.0
2007-09-06 13:55:00,2.79015,2.79037,2.78752,2.78752,8500000.0
2007-09-06 13:56:00,2.78579,2.79066,2.78579,2.78703,10500000.0
2007-09-06 13:57:00,2.78828,2.79012,2.78624,2.78714,9880000.0
2007-09-06 13:58:00,2.78583,2.79109,2.78457,2.78457,10750000.0
2007-09-06 13:59:00,2.78937,2.79079,2.78895,2.78984,5750000.0
2007-09-06 14:00:00,2.78509,2.79112,2.78509,2.79105,8380000.0
2007-09-06 14:01:00,2.78676,2.78987,2.78536,2.78658,10750000.0
2007-09-06 14:02:00,2.78789,2.79024,2.78711,2.79024,7250000.0
2007-09-06 14:03:00,2.78904,2.78965,2.78292,2.78292,7250000.0
2007-09-06 14:04:00,2.78981,2.79029,2.78536,2.78946,8000000.0
2007-09-06 14:05:00,2.78995,2.79054,2.78562,2.78788,7500000.0
2007-09-06 14:06:00,2.78527,2.79,2.78527,2.79,9750000.0
2007-09-06 14:07:00,2.78885,2.79119,2.78629,2.79101,9000000.0
2007-09-06 14:08:00,2.78635,2.79025,2.78575,2.79025,7750000.0
2007-09-06 14:09:00,2.78859,2.78987,2.78743,2.78845,8500000.0
2007-09-06 14:10:00,2.78922,2.78967,2.78601,2.78601,13750000.0
2007-09-06 14:11:00,2.78997,2.79041,2.78671,2.78693,7250000.0
2007-09-06 14:12:00,2.79004,2.79004,2.78485,2.78848,8250000.0
2007-09-06 14:13:00,2.78846,2.7894,2.78429,2.78705,10000000.0
2007-09-06 14:14:00,2.78634,2.78951,2.78553,2.78665,7130000.0
2007-09-06 14:15:00,2.79056,2.79056,2.78378,2.78931,9000000.0
2007-09-06 14:16:00,2.79051,2.79051,2.78705,2.78949,10000000.0
2007-09-06 14:17:00,2.78942,2.79022,2.7858,2.7878,11000000.0
2007-09-06 14:18:00,2.78955,2.78975,2.78491,2.78873,6500000.0
2007-09-06 14:19:00,2.78917,2.79063,2.78439,2.78791,12500000.0
2007-09-06 14:20:00,2.787,2.78939,2.7819,2.78939,7380000.0
2007-09-06 14:21:00,2.78871,2.78997,2.78637,2.78996,12760000.0
2007-09-06 14:22:00,2.78471,2.7899,2.78471,2.78874,5130000.0
2007-09-06 14:23:00,2.78678,2.78936,2.7864,2.78824,8000000.0
2007-09-06 14:24:00,2.78851,2.78954,2.78537,2.78929,12380000.0
2007-09-06 14:25:00,2.79009,2.79009,2.78622,2.787,10750000.0
2007-09-06 14:26:00,2.78949,2.78949,2.78321,2.78622,13500000.0
2007-09-06 14:27:00,2.78967,2.78967,2.78662,2.78662,6250000.0
2007-09-06 14:28:00,2.78978,2.78978,2.78381,2.78573,7880000.0
2007-09-06 14:29:00,2.78744,2.78869,2.78426,2.7875,8380000.0
2007-09-06 14:30:00,2.78777,2.79046,2.78638,2.78874,8000000.0
2007-09-06 14:31:00,2.78913,2.79083,2.78666,2.78666,8000000.0
2007-09-06 14:32:00,2.79045,2.79123,2.78602,2.79123,8500000.0
2007-09-06 14:33:00,2.79063,2.79063,2.78722,2.78828,8880000.0
2007-09-06 14:34:00,2.78724,2.78967,2.78348,2.78961,10750000.0
2007-09-06 14:35:00,2.78626,2.79073,2.78626,2.78831,9880000.0
2007-09-06 14:36:00,2.79034,2.79127,2.78741,2.78876,8750000.0
2007-09-06 14:37:00,2.78967,2.79172,2.78639,2.79172,9380000.0
2007-09-06 14:38:00,2.79251,2.79251,2.78848,2.78895,7750000.0
2007-09-06 14:39:00,2.79114,2.79114,2.78549,2.78549,10750000.0
2007-09-06 14:40:00,2.79219,2.79219,2.78502,2.78834,7500000.0
2007-09-06 14:41:00,2.79133,2.79188,2.78665,2.78987,8500000.0
2007-09-06 14:42:00,2.7911,2.79276,2.7893,2.79276,13250000.0
2007-09-06 14:43:00,2.79172,2.793,2.78619,2.79085,8130000.0
2007-09-06 14:44:00,2.7916,2.79163,2.78818,2.79038,6500000.0
2007-09-06 14:45:00,2.78415,2.79197,2.78415,2.787,5510000.0
2007-09-06 14:46:00,2.7918,2.7922,2.78826,2.79021,8510000.0
2007-09-06 14:47:00,2.79278,2.79278,2.78954,2.79162,11000000.0
2007-09-06 14:48:00,2.7918,2.79215,2.78789,2.79215,8250000.0
2007-09-06 14:49:00,2.78964,2.79164,2.78772,2.78966,9500000.0
2007-09-06 14:50:00,2.79136,2.7915,2.78666,2.7915,5500000.0
2007-09-06 14:51:00,2.79164,2.79321,2.79044,2.79321,6000000.0
2007-09-06 14:52:00,2.79021,2.79184,2.78744,2.7914,12130000.0
2007-09-06 14:53:00,2.78881,2.79256,2.78881,2.79213,6760000.0
2007-09-06 14:54:00,2.79128,2.79128,2.78806,2.78821,8250000.0
2007-09-06 14:55:00,2.79102,2.79283,2.78963,2.79283,8500000.0
2007-09-06 14:56:00,2.7913,2.79257,2.78744,2.78744,10750000.0
2007-09-06 14:57:00,2.79121,2.79203,2.78644,2.78921,12630000.0
2007-09-06 14:58:00,2.78974,2.79228,2.78842,2.7919,9250000.0
2007-09-06 14:59:00,2.78671,2.79171,2.78591,2.79028,10000000.0
2007-09-06 15:00:00,2.78956,2.79193,2.78623,2.79109,11500000.0
2007-09-06 15:01:00,2.79098,2.79098,2.78568,2.79012,8000000.0
2007-09-06 15:02:00,2.79037,2.79126,2.7874,2.78939,10500000.0
2007-09-06 15:03:00,2.79042,2.79205,2.78705,2.78904,17250000.0
2007-09-06 15:04:00,2.7893,2.79055,2.78703,2.78896,9250000.0
2007-09-06 15:05:00,2.78853,2.79106,2.78665,2.78907,11000000.0
2007-09-06 15:06:00,2.78957,2.79055,2.78777,2.78879,7880000.0
2007-09-06 15:07:00,2.79094,2.79174,2.78599,2.79174,8250000.0
2007-09-06 15:08:00,2.79173,2.79221,2.78616,2.78713,8250000.0
2007-09-06 15:09:00,2.78946,2.7911,2.78822,2.79076,13500000.0
2007-09-06 15:10:00,2.79153,2.79153,2.78609,2.79042,10130000.0
2007-09-06 15:11:00,2.78735,2.7916,2.7857,2.79065,7260000.0
2007-09-06 15:12:00,2.79069,2.79069,2.78727,2.78954,7000000.0
2007-09-06 15:13:00,2.78953,2.79048,2.78881,2.78907,5630000.0
2007-09-06 15:14:00,2.78956,2.79027,2.78535,2.79027,10630000.0
2007-09-06 15:15:00,2.78981,2.78981,2.78401,2.78934,7000000.0
2007-09-06 15:16:00,2.79091,2.79091,2.78769,2.78956,16130000.0
2007-09-06 15:17:00,2.79081,2.79081,2.78802,2.7896,7130000.0
2007-09-06 15:18:00,2.78974,2.79051,2.78595,2.78737,8000000.0
2007-09-06 15:19:00,2.78816,2.79025,2.78629,2.78629,9750000.0
2007-09-06 15:20:00,2.78846,2.78997,2.78671,2.78997,7000000.0
2007-09-06 15:21:00,2.78594,2.78983,2.78594,2.78951,8000000.0
2007-09-06 15:22:00,2.78942,2.79001,2.78482,2.79001,9630000.0
2007-09-06 15:23:00,2.78758,2.78945,2.78497,2.7886,15000000.0
2007-09-06 15:24:00,2.78753,2.78913,2.78307,2.78827,6250000.0
2007-09-06 15:25:00,2.79094,2.79094,2.78478,2.78913,10000000.0
2007-09-06 15:26:00,2.78875,2.7888,2.78499,2.7888,6250000.0
2007-09-06 15:27:00,2.7875,2.79021,2.78322,2.78795,9630000.0
2007-09-06 15:28:00,2.78963,2.78963,2.78535,2.78832,6750000.0
2007-09-06 15:29:00,2.78733,2.78967,2.78485,2.78967,6500000.0
2007-09-06 15:30:00,2.78625,2.78957,2.78411,2.78639,8500000.0
2007-09-06 15:31:00,2.78798,2.7884,2.78478,2.78733,9250000.0
2007-09-06 15:32:00,2.78813,2.78813,2.785,2.78752,7260000.0
2007-09-06 15:33:00,2.78825,2.78934,2.78337,2.7882,12750000.0
2007-09-06 15:34:00,2.78738,2.78925,2.78474,2.78789,7000000.0
2007-09-06 15:35:00,2.78609,2.7884,2.78556,2.78776,11750000.0
2007-09-06 15:36:00,2.78862,2.78862,2.7837,2.78695,8000000.0
2007-09-06 15:37:00,2.78608,2.78912,2.78608,2.78898,10000000.0
2007-09-06 15:38:00,2.78686,2.78873,2.78219,2.78695,11250000.0
2007-09-06 15:39:00,2.78855,2.79001,2.78418,2.78682,7750000.0
2007-09-06 15:40:00,2.7848,2.7902,2.7848,2.7902,7750000.0
2007-09-06 15:41:00,2.78732,2.78896,2.78641,2.78875,7250000.0
2007-09-06 15:42:00,2.78559,2.78816,2.78397,2.78397,5880000.0
2007-09-06 15:43:00,2.78838,2.78929,2.78598,2.78663,12250000.0
2007-09-06 15:44:00,2.78787,2.78805,2.78539,2.78566,6500000.0
2007-09-06 15:45:00,2.78564,2.78792,2.78363,2.78792,8500000.0
2007-09-06 15:46:00,2.78782,2.78782,2.78336,2.78419,6500000.0
2007-09-06 15:47:00,2.78807,2.78807,2.7837,2.78702,7500000.0
2007-09-06 15:48:00,2.78306,2.7881,2.78306,2.78382,8500000.0
2007-09-06 15:49:00,2.78822,2.78822,2.78041,2.78776,11380000.0
2007-09-06 15:50:00,2.78697,2.78723,2.78315,2.78683,10500000.0
2007-09-06 15:51:00,2.78717,2.78717,2.78334,2.78641,7630000.0
2007-09-06 15:52:00,2.78445,2.78683,2.78445,2.78549,6750000.0
2007-09-06 15:53:00,2.786,2.7869,2.7812,2.78679,11500000.0
2007-09-06 15:54:00,2.78757,2.78757,2.78339,2.78455,8750000.0
2007-09-06 15:55:00,2.78579,2.78694,2.78274,2.78681,6250000.0
2007-09-06 15:56:00,2.78597,2.78671,2.78278,2.78569,4880000.0
2007-09-06 15:57:00,2.78642,2.78671,2.7831,2.78615,9250000.0
2007-09-06 15:58:00,2.78695,2.78695,2.78261,2.78679,8500000.0
2007-09-06 15:59:00,2.78687,2.78737,2.78366,2.78366,10380000.0
2007-09-06 16:00:00,2.78798,2.78798,2.78546,2.7872,8500000.0
2007-09-06 16:01:00,2.78602,2.78865,2.78458,2.78812,5880000.0
2007-09-06 16:02:00,2.78833,2.78833,2.78289,2.78766,15000000.0
2007-09-06 16:03:00,2.78665,2.78753,2.78329,2.78687,7000000.0
2007-09-06 16:04:00,2.7867,2.7884,2.78359,2.7884,12500000.0
2007-09-06 16:05:00,2.78833,2.78879,2.7867,2.78876,9630000.0
2007-09-06 16:06:00,2.78709,2.7882,2.78297,2.78482,9630000.0
2007-09-06 16:07:00,2.78704,2.78955,2.78617,2.78955,14250000.0
2007-09-06 16:08:00,2.78632,2.78865,2.78434,2.78644,14760000.0
2007-09-06 16:09:00,2.78472,2.78728,2.78171,2.78728,8130000.0
2007-09-06 16:10:00,2.78649,2.78943,2.78406,2.78785,8630000.0
2007-09-06 16:11:00,2.7881,2.78903,2.78624,2.78787,6000000.0
2007-09-06 16:12:00,2.78855,2.78855,2.78619,2.78823,6250000.0
2007-09-06 16:13:00,2.78423,2.7883,2.78423,2.78693,7750000.0
2007-09-06 16:14:00,2.78438,2.78845,2.78438,2.78781,11630000.0
2007-09-06 16:15:00,2.78496,2.7879,2.78377,2.78407,6250000.0
2007-09-06 16:16:00,2.78663,2.78706,2.78258,2.78706,9130000.0
2007-09-06 16:17:00,2.7871,2.78742,2.78415,2.78738,13000000.0
2007-09-06 16:18:00,2.78682,2.78754,2.77944,2.78528,5500000.0
2007-09-06 16:19:00,2.78348,2.78707,2.78348,2.78481,6880000.0
2007-09-06 16:20:00,2.78581,2.78827,2.78313,2.78666,9880000.0
2007-09-06 16:21:00,2.78703,2.78703,2.78463,2.78463,7250000.0
2007-09-06 16:22:00,2.7856,2.78767,2.78444,2.78697,10000000.0
2007-09-06 16:23:00,2.78536,2.78642,2.78144,2.78642,5250000.0
2007-09-06 16:24:00,2.78567,2.78884,2.7813,2.78884,5500000.0
2007-09-06 16:25:00,2.787,2.78755,2.78168,2.78557,6000000.0
2007-09-06 16:26:00,2.7821,2.78734,2.7821,2.78473,8750000.0
2007-09-06 16:27:00,2.78429,2.7873,2.78429,2.78681,8750000.0
2007-09-06 16:28:00,2.78814,2.78877,2.78581,2.78877,11000000.0
2007-09-06 16:29:00,2.78932,2.78942,2.78479,2.78688,6250000.0
2007-09-06 16:30:00,2.78861,2.79027,2.78573,2.79027,7760000.0
2007-09-06 16:31:00,2.78905,2.78966,2.78481,2.78966,6010000.0
2007-09-06 16:32:00,2.78921,2.78962,2.78471,2.78901,7500000.0
2007-09-06 16:33:00,2.78948,2.78948,2.78556,2.78693,10760000.0
2007-09-06 16:34:00,2.78535,2.78905,2.78434,2.78701,12380000.0
2007-09-06 16:35:00,2.78832,2.78848,2.78187,2.78848,13260000.0
2007-09-06 16:36:00,2.78769,2.78903,2.78439,2.78533,9880000.0
2007-09-06 16:37:00,2.78833,2.78833,2.78616,2.78752,8250000.0
2007-09-06 16:38:00,2.78718,2.78781,2.78065,2.78752,10500000.0
2007-09-06 16:39:00,2.78638,2.78697,2.78066,2.78478,7250000.0
2007-09-06 16:40:00,2.7856,2.7856,2.78232,2.78475,6750000.0
2007-09-06 16:41:00,2.7861,2.78771,2.78238,2.78238,6880000.0
2007-09-06 16:42:00,2.78573,2.78641,2.78357,2.78497,7000000.0
2007-09-06 16:43:00,2.78679,2.78679,2.78175,2.78197,13010000.0
2007-09-06 16:44:00,2.78595,2.78808,2.78444,2.78524,10250000.0
2007-09-06 16:45:00,2.78583,2.78583,2.78348,2.78523,10510000.0
2007-09-06 16:46:00,2.78781,2.78781,2.78298,2.7856,9750000.0
2007-09-06 16:47:00,2.78638,2.78795,2.78443,2.78648,14000000.0
2007-09-06 16:48:00,2.78451,2.78646,2.78366,2.78618,9250000.0
2007-09-06 16:49:00,2.78697,2.78818,2.78403,2.78666,10500000.0
2007-09-06 16:50:00,2.78566,2.78757,2.78335,2.78683,6750000.0
2007-09-06 16:51:00,2.78441,2.78637,2.77982,2.77982,8250000.0
2007-09-06 16:52:00,2.78362,2.78566,2.78264,2.78277,9750000.0
2007-09-06 16:53:00,2.78587,2.78596,2.781,2.78284,13750000.0
2007-09-06 16:54:00,2.78372,2.78528,2.78052,2.78282,7000000.0
2007-09-06 16:55:00,2.78488,2.78504,2.78174,2.78327,7630000.0
2007-09-06 16:56:00,2.78257,2.78456,2.78048,2.78401,11750000.0
2007-09-06 16:57:00,2.78536,2.78536,2.78208,2.78409,7000000.0
2007-09-06 16:58:00,2.7801,2.78325,2.77804,2.78215,13630000.0
2007-09-06 16:59:00,2.78321,2.78422,2.78051,2.78051,10000000.0
2007-09-06 17:00:00,2.78317,2.78396,2.78109,2.78396,6250000.0
2007-09-06 17:01:00,2.78129,2.78286,2.78028,2.78028,11130000.0
2007-09-06 17:02:00,2.78319,2.78319,2.77789,2.78187,6630000.0
2007-09-06 17:03:00,2.77812,2.78172,2.7759,2.7786,15000000.0
2007-09-06 17:04:00,2.77997,2.78222,2.77997,2.78148,10250000.0
2007-09-06 17:05:00,2.78095,2.78327,2.77905,2.78327,6250000.0
2007-09-06 17:06:00,2.78048,2.78202,2.77976,2.78202,5750000.0
2007-09-06 17:07:00,2.78166,2.78166,2.77831,2.77831,7500000.0
2007-09-06 17:08:00,2.78041,2.78139,2.77554,2.77554,11750000.0
2007-09-06 17:09:00,2.77894,2.78099,2.77669,2.7769,9630000.0
2007-09-06 17:10:00,2.77815,2.78141,2.7751,2.78133,11000000.0
2007-09-06 17:11:00,2.7784,2.78089,2.77796,2.77983,5880000.0
2007-09-06 17:12:00,2.77833,2.7805,2.77533,2.78004,11130000.0
2007-09-06 17:13:00,2.77922,2.78021,2.77663,2.78021,11500000.0
2007-09-06 17:14:00,2.77933,2.78098,2.77623,2.78098,7630000.0
2007-09-06 17:15:00,2.77635,2.78075,2.7723,2.78072,8250000.0
2007-09-06 17:16:00,2.77794,2.78077,2.77732,2.78042,12500000.0
2007-09-06 17:17:00,2.77721,2.78085,2.77718,2.77932,10750000.0
2007-09-06 17:18:00,2.77521,2.78011,2.77521,2.77566,9750000.0
2007-09-06 17:19:00,2.77599,2.78104,2.77547,2.78104,13380000.0
2007-09-06 17:20:00,2.78009,2.78009,2.77669,2.77669,5500000.0
2007-09-06 17:21:00,2.77941,2.78036,2.77619,2.77923,9500000.0
2007-09-06 17:22:00,2.7803,2.7803,2.77508,2.77759,14000000.0
2007-09-06 17:23:00,2.7781,2.77907,2.77428,2.77827,11630000.0
2007-09-06 17:24:00,2.77358,2.77951,2.77358,2.77549,10500000.0
2007-09-06 17:25:00,2.77846,2.77995,2.77524,2.7797,8380000.0
2007-09-06 17:26:00,2.77697,2.77882,2.77575,2.77882,11000000.0
2007-09-06 17:27:00,2.77563,2.77893,2.77455,2.77893,7130000.0
2007-09-06 17:28:00,2.77471,2.77768,2.77264,2.775,8000000.0
2007-09-06 17:29:00,2.77334,2.77904,2.77187,2.77632,8380000.0
2007-09-06 17:30:00,2.77658,2.77843,2.77608,2.77843,7000000.0
2007-09-06 17:31:00,2.77702,2.77895,2.77514,2.77514,9500000.0
2007-09-06 17:32:00,2.77679,2.77766,2.77206,2.77703,10880000.0
2007-09-06 17:33:00,2.77637,2.77813,2.77459,2.77813,4880000.0
2007-09-06 17:34:00,2.77627,2.77884,2.77586,2.77884,12380000.0
2007-09-06 17:35:00,2.77797,2.77841,2.77443,2.77719,10500000.0
2007-09-06 17:36:00,2.77631,2.77947,2.7754,2.7754,10130000.0
2007-09-06 17:37:00,2.77738,2.77975,2.7768,2.77975,7750000.0
2007-09-06 17:38:00,2.78015,2.78049,2.77539,2.77711,9630000.0
2007-09-06 17:39:00,2.77571,2.77976,2.77453,2.77976,9250000.0
2007-09-06 17:40:00,2.78025,2.78025,2.7759,2.78,6000000.0
2007-09-06 17:41:00,2.77561,2.77989,2.77561,2.77793,7000000.0
2007-09-06 17:42:00,2.77906,2.78075,2.777,2.777,7250000.0
2007-09-06 17:43:00,2.77794,2.78077,2.77755,2.78077,5250000.0
2007-09-06 17:44:00,2.78019,2.78019,2.77417,2.77982,11500000.0
2007-09-06 17:45:00,2.78025,2.78025,2.77474,2.77714,7630000.0
2007-09-06 17:46:00,2.77505,2.77923,2.77505,2.77895,7380000.0
2007-09-06 17:47:00,2.77938,2.77938,2.77514,2.77925,10000000.0
2007-09-06 17:48:00,2.77557,2.77956,2.77557,2.77941,7130000.0
2007-09-06 17:49:00,2.77857,2.77857,2.77552,2.77788,7750000.0
2007-09-06 17:50:00,2.77335,2.77978,2.77335,2.77511,11130000.0
2007-09-06 17:51:00,2.77771,2.78049,2.77374,2.77916,8010000.0
2007-09-06 17:52:00,2.77646,2.78081,2.77646,2.77969,9500000.0
2007-09-06 17:53:00,2.77914,2.78117,2.77875,2.78083,7250000.0
2007-09-06 17:54:00,2.78164,2.78262,2.7752,2.78157,10250000.0
2007-09-06 17:55:00,2.78074,2.7821,2.77744,2.7798,8750000.0
2007-09-06 17:56:00,2.77934,2.7812,2.77344,2.77895,12000000.0
2007-09-06 17:57:00,2.77647,2.78088,2.77647,2.78075,15500000.0
2007-09-06 17:58:00,2.77809,2.78062,2.77781,2.77998,10000000.0
2007-09-06 17:59:00,2.77799,2.78114,2.77515,2.77997,13500000.0
2007-09-06 18:00:00,2.78035,2.78147,2.77721,2.77844,9250000.0
2007-09-06 18:01:00,2.77715,2.77917,2.77156,2.77888,8500000.0
2007-09-06 18:02:00,2.77822,2.78119,2.77707,2.77708,11500000.0
2007-09-06 18:03:00,2.77993,2.78082,2.77537,2.78082,12500000.0
2007-09-06 18:04:00,2.77523,2.78041,2.77463,2.7801,10000000.0
2007-09-06 18:05:00,2.7766,2.78088,2.7766,2.78005,9260000.0
2007-09-06 18:06:00,2.78023,2.78109,2.7785,2.78109,7500000.0
2007-09-06 18:07:00,2.78173,2.78173,2.77741,2.78132,9250000.0
2007-09-06 18:08:00,2.78066,2.78066,2.7761,2.77912,7760000.0
2007-09-06 18:09:00,2.77844,2.77968,2.7751,2.77914,6380000.0
2007-09-06 18:10:00,2.78032,2.78093,2.77855,2.78047,6750000.0
2007-09-06 18:11:00,2.78037,2.7808,2.77836,2.7808,8000000.0
2007-09-06 18:12:00,2.77831,2.78088,2.77831,2.78081,6000000.0
2007-09-06 18:13:00,2.78153,2.78153,2.77782,2.77864,8500000.0
2007-09-06 18:14:00,2.7782,2.78079,2.77448,2.78079,12500000.0
2007-09-06 18:15:00,2.78078,2.78078,2.77629,2.77962,7260000.0
2007-09-06 18:16:00,2.77611,2.78045,2.77611,2.78017,6500000.0
2007-09-06 18:17:00,2.77913,2.77913,2.77329,2.7784,11500000.0
2007-09-06 18:18:00,2.7759,2.7795,2.7737,2.77878,7250000.0
2007-09-06 18:19:00,2.77847,2.78069,2.77693,2.78058,14000000.0
2007-09-06 18:20:00,2.77902,2.78029,2.77657,2.77832,8500000.0
2007-09-06 18:21:00,2.77925,2.78012,2.77438,2.77968,12500000.0
2007-09-06 18:22:00,2.7783,2.77994,2.77699,2.77748,8250000.0
2007-09-06 18:23:00,2.78072,2.78109,2.77708,2.77708,8380000.0
2007-09-06 18:24:00,2.78095,2.78095,2.77585,2.7799,11000000.0
2007-09-06 18:25:00,2.78096,2.78106,2.77761,2.77782,8000000.0
2007-09-06 18:26:00,2.77691,2.78098,2.77568,2.78098,6500000.0
2007-09-06 18:27:00,2.78122,2.78125,2.77822,2.78021,8880000.0
2007-09-06 18:28:00,2.78053,2.78053,2.77837,2.78043,8000000.0
2007-09-06 18:29:00,2.77576,2.78095,2.77576,2.78095,6250000.0
2007-09-06 18:30:00,2.77987,2.78044,2.77525,2.77815,18250000.0
2007-09-06 18:31:00,2.7805,2.78197,2.77942,2.78197,10250000.0
2007-09-06 18:32:00,2.77899,2.78037,2.77836,2.78029,5250000.0
2007-09-06 18:33:00,2.77834,2.78018,2.77389,2.77621,11500000.0
2007-09-06 18:34:00,2.77658,2.78074,2.77658,2.78074,10250000.0
2007-09-06 18:35:00,2.77639,2.78031,2.77468,2.78031,15380000.0
2007-09-06 18:36:00,2.78038,2.7812,2.77685,2.7808,6000000.0
2007-09-06 18:37:00,2.78086,2.78111,2.77477,2.77714,14630000.0
2007-09-06 18:38:00,2.77958,2.78123,2.77664,2.7807,15750000.0
2007-09-06 18:39:00,2.78107,2.78107,2.77677,2.77782,14750000.0
2007-09-06 18:40:00,2.77753,2.78087,2.77649,2.7807,9250000.0
2007-09-06 18:41:00,2.77785,2.78091,2.77362,2.78091,6380000.0
2007-09-06 18:42:00,2.7795,2.78224,2.77575,2.78162,10250000.0
2007-09-06 18:43:00,2.77818,2.78076,2.77517,2.77912,10500000.0
2007-09-06 18:44:00,2.78016,2.78198,2.77639,2.78198,9000000.0
2007-09-06 18:45:00,2.78047,2.78378,2.77896,2.78177,6880000.0
2007-09-06 18:46:00,2.78088,2.78287,2.77848,2.77943,7750000.0
2007-09-06 18:47:00,2.78243,2.78363,2.78065,2.78363,5500000.0
2007-09-06 18:48:00,2.78354,2.78373,2.77416,2.78134,8630000.0
2007-09-06 18:49:00,2.77929,2.78157,2.77645,2.77978,10750000.0
2007-09-06 18:50:00,2.78078,2.78213,2.77936,2.78213,5500000.0
2007-09-06 18:51:00,2.77824,2.78191,2.77824,2.78095,10630000.0
2007-09-06 18:52:00,2.78092,2.78198,2.77874,2.78154,11500000.0
2007-09-06 18:53:00,2.78059,2.78109,2.77807,2.78087,8000000.0
2007-09-06 18:54:00,2.78011,2.78107,2.77727,2.77937,9630000.0
2007-09-06 18:55:00,2.77757,2.78168,2.77565,2.78066,5500000.0
2007-09-06 18:56:00,2.77976,2.78104,2.77679,2.77679,10000000.0
2007-09-06 18:57:00,2.77582,2.7813,2.77581,2.7807,10380000.0
2007-09-06 18:58:00,2.78087,2.78087,2.77451,2.7801,8250000.0
2007-09-06 18:59:00,2.7806,2.7806,2.77735,2.77939,6000000.0
2007-09-06 19:00:00,2.77797,2.78119,2.77742,2.78061,8500000.0
2007-09-06 19:01:00,2.78112,2.78117,2.77766,2.77977,5500000.0
2007-09-06 19:02:00,2.78102,2.78102,2.77525,2.77673,9750000.0
2007-09-06 19:03:00,2.77893,2.78049,2.77697,2.77836,6500000.0
2007-09-06 19:04:00,2.78049,2.78049,2.77681,2.77991,11250000.0
2007-09-06 19:05:00,2.77819,2.77841,2.77629,2.77744,7500000.0
2007-09-06 19:06:00,2.77753,2.77859,2.77631,2.77647,7250000.0
2007-09-06 19:07:00,2.77791,2.77927,2.77445,2.77722,8130000.0
2007-09-06 19:08:00,2.77807,2.77827,2.77456,2.77827,9000000.0
2007-09-06 19:09:00,2.77612,2.7792,2.77487,2.7782,6500000.0
2007-09-06 19:10:00,2.77889,2.78155,2.77536,2.78155,10750000.0
2007-09-06 19:11:00,2.77578,2.78265,2.77578,2.77706,11250000.0
2007-09-06 19:12:00,2.77512,2.78151,2.77472,2.78151,7130000.0
2007-09-06 19:13:00,2.77697,2.78089,2.77677,2.77903,10500000.0
2007-09-06 19:14:00,2.78072,2.78072,2.77704,2.7807,7380000.0
2007-09-06 19:15:00,2.77733,2.78178,2.77733,2.78073,5880000.0
2007-09-06 19:16:00,2.78086,2.78136,2.77464,2.77989,7750000.0
2007-09-06 19:17:00,2.78,2.78,2.77409,2.77542,7250000.0
2007-09-06 19:18:00,2.78022,2.7808,2.77615,2.77615,8750000.0
2007-09-06 19:19:00,2.77693,2.78147,2.77693,2.77909,8250000.0
2007-09-06 19:20:00,2.77791,2.78143,2.7769,2.78143,7880000.0
2007-09-06 19:21:00,2.78238,2.78354,2.77818,2.78118,6000000.0
2007-09-06 19:22:00,2.77978,2.78096,2.77782,2.78096,9000000.0
2007-09-06 19:23:00,2.78025,2.7805,2.7777,2.77985,7250000.0
2007-09-06 19:24:00,2.78058,2.78058,2.77785,2.77967,5750000.0
2007-09-06 19:25:00,2.77809,2.78085,2.77726,2.77959,5250000.0
2007-09-06 19:26:00,2.77781,2.78005,2.77488,2.77949,9750000.0
2007-09-06 19:27:00,2.77825,2.77937,2.77687,2.77937,7250000.0
2007-09-06 19:28:00,2.77977,2.78009,2.77709,2.77989,8630000.0
2007-09-06 19:29:00,2.78031,2.78098,2.77848,2.78031,9000000.0
2007-09-06 19:30:00,2.77998,2.77998,2.77371,2.77974,9500000.0
2007-09-06 19:31:00,2.77976,2.78152,2.77255,2.77398,9750000.0
2007-09-06 19:32:00,2.78038,2.78038,2.77668,2.77764,6880000.0
2007-09-06 19:33:00,2.78217,2.78217,2.77742,2.77742,10000000.0
2007-09-06 19:34:00,2.78063,2.78187,2.77682,2.77682,7750000.0
2007-09-06 19:35:00,2.78033,2.7809,2.77713,2.77907,6750000.0
2007-09-06 19:36:00,2.78095,2.78095,2.77185,2.78002,8000000.0
2007-09-06 19:37:00,2.77912,2.78058,2.77523,2.77998,14500000.0
2007-09-06 19:38:00,2.77726,2.78067,2.77726,2.77814,9000000.0
2007-09-06 19:39:00,2.78085,2.78085,2.77727,2.77874,8500000.0
2007-09-06 19:40:00,2.78103,2.78103,2.77762,2.78094,7380000.0
2007-09-06 19:41:00,2.78037,2.78059,2.77594,2.7769,11000000.0
2007-09-06 19:42:00,2.78108,2.78108,2.77731,2.78031,10880000.0
2007-09-06 19:43:00,2.78061,2.78148,2.77503,2.78062,7250000.0
2007-09-06 19:44:00,2.78039,2.78039,2.77139,2.77502,9000000.0
2007-09-06 19:45:00,2.77993,2.78011,2.77499,2.77936,6000000.0
2007-09-06 19:46:00,2.77866,2.7805,2.77674,2.77811,11250000.0
2007-09-06 19:47:00,2.7783,2.7804,2.77649,2.7804,6500000.0
2007-09-06 19:48:00,2.77891,2.77948,2.77374,2.7791,9500000.0
2007-09-06 19:49:00,2.77935,2.78022,2.77644,2.777,8500000.0
2007-09-06 19:50:00,2.77964,2.78066,2.77652,2.77982,6130000.0
2007-09-06 19:51:00,2.78019,2.78041,2.7768,2.7768,5500000.0
2007-09-06 19:52:00,2.77934,2.78041,2.77843,2.77986,6750000.0
2007-09-06 19:53:00,2.77559,2.78146,2.77449,2.78146,7000000.0
2007-09-06 19:54:00,2.77976,2.78035,2.77599,2.78012,13250000.0
2007-09-06 19:55:00,2.78069,2.78149,2.77478,2.77865,5750000.0
2007-09-06 19:56:00,2.78136,2.78136,2.77609,2.78062,10500000.0
2007-09-06 19:57:00,2.7783,2.78044,2.77467,2.77704,10000000.0
2007-09-06 19:58:00,2.78121,2.78121,2.77186,2.77873,8130000.0
2007-09-06 19:59:00,2.78034,2.78034,2.7722,2.77703,8000000.0
2007-09-06 20:00:00,2.77979,2.78022,2.77472,2.77472,11250000.0
2007-09-06 20:01:00,2.77684,2.78118,2.77656,2.78118,9500000.0
2007-09-06 20:02:00,2.77958,2.78099,2.77379,2.78,10750000.0
2007-09-06 20:03:00,2.78157,2.78157,2.77732,2.77944,11750000.0
2007-09-06 20:04:00,2.78051,2.7808,2.77685,2.77981,9500000.0
2007-09-06 20:05:00,2.78082,2.78082,2.77767,2.7798,9000000.0
2007-09-06 20:06:00,2.78031,2.78031,2.77606,2.77606,8750000.0
2007-09-06 20:07:00,2.78122,2.78122,2.77516,2.77997,7000000.0
2007-09-06 20:08:00,2.78115,2.78115,2.7784,2.77881,5630000.0
2007-09-06 20:09:00,2.78044,2.78044,2.7749,2.77761,11380000.0
2007-09-06 20:10:00,2.77212,2.78015,2.77212,2.77933,9250000.0
2007-09-06 20:11:00,2.77999,2.77999,2.7781,2.7781,8250000.0
2007-09-06 20:12:00,2.77901,2.7803,2.77688,2.77688,10880000.0
2007-09-06 20:13:00,2.77974,2.77974,2.77176,2.77298,8500000.0
2007-09-06 20:14:00,2.77996,2.77996,2.77329,2.77329,6750000.0
2007-09-06 20:15:00,2.77991,2.78005,2.77492,2.78005,6750000.0
2007-09-06 20:16:00,2.78062,2.78068,2.77727,2.78014,7500000.0
2007-09-06 20:18:00,2.7802,2.78062,2.77807,2.78003,9250000.0
2007-09-06 20:19:00,2.77409,2.77952,2.77409,2.77952,11000000.0
2007-09-06 20:20:00,2.78036,2.78105,2.77673,2.77724,5500000.0
2007-09-06 20:21:00,2.78004,2.78004,2.77366,2.77957,6250000.0
2007-09-06 20:23:00,2.77828,2.78076,2.77465,2.77465,6750000.0
2007-09-06 20:24:00,2.78004,2.78004,2.77393,2.77896,6750000.0
2007-09-06 20:25:00,2.77801,2.77919,2.77194,2.77919,7880000.0
2007-09-06 20:26:00,2.78079,2.78108,2.77663,2.77663,9260000.0
2007-09-06 20:27:00,2.77717,2.77937,2.77547,2.77634,8750000.0
2007-09-06 20:28:00,2.77988,2.78049,2.77802,2.78025,13630000.0
2007-09-06 20:29:00,2.77969,2.77969,2.77631,2.77631,8750000.0
2007-09-06 20:30:00,2.77874,2.78023,2.77738,2.78023,8500000.0
2007-09-06 20:31:00,2.77628,2.77943,2.77312,2.77721,11250000.0
2007-09-06 20:32:00,2.78029,2.78073,2.77587,2.77754,14500000.0
2007-09-06 20:33:00,2.776,2.77952,2.77433,2.77952,8890000.0
2007-09-06 20:34:00,2.77685,2.78113,2.77537,2.78093,5250000.0
2007-09-06 20:35:00,2.77949,2.77984,2.7765,2.7765,7380000.0
2007-09-06 20:36:00,2.7802,2.7802,2.77657,2.77657,13380000.0
2007-09-06 20:37:00,2.77837,2.78043,2.77558,2.78002,10500000.0
2007-09-06 20:38:00,2.78116,2.78136,2.77769,2.78001,7000000.0
2007-09-06 20:39:00,2.77878,2.77992,2.77627,2.77627,7630000.0
2007-09-06 20:40:00,2.77757,2.78023,2.77438,2.77438,6750000.0
2007-09-06 20:41:00,2.77647,2.77959,2.77556,2.77959,10500000.0
2007-09-06 20:42:00,2.77894,2.78011,2.77354,2.78011,7500000.0
2007-09-06 20:43:00,2.77898,2.78005,2.77256,2.77923,8130000.0
2007-09-06 20:44:00,2.77937,2.77973,2.77429,2.77966,8000000.0
2007-09-06 20:45:00,2.77942,2.7803,2.77615,2.78025,6000000.0
2007-09-06 20:46:00,2.78052,2.78052,2.77656,2.7783,8750000.0
2007-09-06 20:47:00,2.77891,2.77982,2.77803,2.77878,7500000.0
2007-09-06 20:49:00,2.77933,2.78089,2.77586,2.77985,8750000.0
2007-09-06 20:50:00,2.77978,2.78104,2.77854,2.7807,8500000.0
2007-09-06 20:51:00,2.77984,2.78018,2.77637,2.77725,6250000.0
2007-09-06 20:52:00,2.78052,2.78112,2.77767,2.78051,8250000.0
2007-09-06 20:54:00,2.77763,2.78082,2.77657,2.78032,14250000.0
2007-09-06 20:55:00,2.78031,2.78031,2.77543,2.78022,11760000.0
2007-09-06 20:56:00,2.77746,2.77993,2.77543,2.77993,8750000.0
2007-09-06 20:57:00,2.77858,2.77995,2.77785,2.77954,7500000.0
2007-09-06 20:58:00,2.78016,2.78016,2.7768,2.77979,5880000.0
2007-09-06 20:59:00,2.78066,2.78082,2.77685,2.77974,5500000.0
2007-09-06 21:00:00,2.77836,2.77977,2.77757,2.77977,6250000.0
2007-09-06 21:01:00,2.77807,2.77985,2.77352,2.77789,9000000.0
2007-09-06 21:02:00,2.77669,2.78006,2.77644,2.77856,12000000.0
2007-09-06 21:03:00,2.77915,2.78127,2.7765,2.77711,8500000.0
2007-09-06 21:04:00,2.78075,2.78075,2.77499,2.77709,15250000.0
2007-09-06 21:05:00,2.77992,2.78038,2.77834,2.77991,9630000.0
2007-09-06 21:06:00,2.78021,2.78021,2.77463,2.77899,8250000.0
2007-09-06 21:07:00,2.7772,2.77955,2.77643,2.77643,7500000.0
2007-09-06 21:08:00,2.77635,2.77899,2.77404,2.77508,7000000.0
2007-09-06 21:09:00,2.77747,2.77901,2.77277,2.77277,5750000.0
2007-09-06 21:10:00,2.7768,2.77916,2.77444,2.77911,7500000.0
2007-09-06 21:11:00,2.77693,2.77946,2.7766,2.77694,10380000.0
2007-09-06 21:12:00,2.77605,2.77978,2.77605,2.77957,8250000.0
2007-09-06 21:13:00,2.78016,2.78016,2.77473,2.77919,7750000.0
2007-09-06 21:14:00,2.77763,2.78056,2.77583,2.78036,13750000.0
2007-09-06 21:15:00,2.78047,2.78114,2.77478,2.77478,6750000.0
2007-09-06 21:17:00,2.78006,2.78083,2.77559,2.77716,11000000.0
2007-09-06 21:18:00,2.77951,2.77988,2.77642,2.77972,8000000.0
2007-09-06 21:19:00,2.77989,2.77989,2.77713,2.77915,7500000.0
2007-09-06 21:20:00,2.78012,2.78047,2.77798,2.78047,12750000.0
2007-09-06 21:21:00,2.77897,2.78074,2.77688,2.77688,12500000.0
2007-09-06 21:22:00,2.7802,2.78026,2.77534,2.77536,10250000.0
2007-09-06 21:23:00,2.78009,2.78037,2.77914,2.78027,6000000.0
2007-09-06 21:25:00,2.78073,2.78073,2.77726,2.77939,8750000.0
2007-09-06 21:26:00,2.77602,2.77882,2.77602,2.77828,7130000.0
2007-09-06 21:27:00,2.77904,2.7801,2.77745,2.7801,9750000.0
2007-09-06 21:28:00,2.77833,2.78058,2.77644,2.77644,5380000.0
2007-09-06 21:29:00,2.77928,2.78012,2.77847,2.77907,5630000.0
2007-09-06 21:30:00,2.77837,2.78087,2.77837,2.77988,7750000.0
2007-09-06 21:31:00,2.77923,2.78002,2.77837,2.78002,5630000.0
2007-09-06 21:33:00,2.77732,2.78098,2.77635,2.77635,8500000.0
2007-09-06 21:34:00,2.77675,2.77675,2.77269,2.77654,7750000.0
2007-09-06 21:35:00,2.7807,2.7807,2.77402,2.77841,6000000.0
2007-09-06 21:36:00,2.77931,2.77931,2.77299,2.7792,8500000.0
2007-09-06 21:38:00,2.77929,2.77944,2.77606,2.77944,7750000.0
2007-09-06 21:39:00,2.7786,2.78007,2.7762,2.77682,6380000.0
2007-09-06 21:40:00,2.78037,2.78037,2.77828,2.77832,11630000.0
2007-09-06 21:41:00,2.77989,2.78002,2.77627,2.7797,5750000.0
2007-09-06 21:42:00,2.77684,2.77975,2.77607,2.77975,7010000.0
2007-09-06 21:43:00,2.77878,2.77993,2.77878,2.77983,5630000.0
2007-09-06 21:45:00,2.77992,2.78015,2.77672,2.77792,9630000.0
2007-09-06 21:46:00,2.77787,2.77881,2.77603,2.77875,9760000.0
2007-09-06 21:47:00,2.7755,2.77957,2.7755,2.77647,11000000.0
2007-09-06 21:48:00,2.77969,2.77969,2.77666,2.77666,5500000.0
2007-09-06 21:49:00,2.77743,2.77893,2.77485,2.77675,7750000.0
2007-09-06 21:50:00,2.77923,2.77923,2.77696,2.77831,5500000.0
2007-09-06 21:51:00,2.7795,2.77951,2.77728,2.77728,6010000.0
2007-09-06 21:52:00,2.77939,2.77939,2.77409,2.77409,6250000.0
2007-09-06 21:53:00,2.77903,2.78037,2.77587,2.78037,7500000.0
2007-09-06 21:54:00,2.77954,2.78003,2.77858,2.77959,8250000.0
2007-09-06 21:55:00,2.77765,2.77987,2.77538,2.77688,7250000.0
2007-09-06 21:56:00,2.78078,2.78078,2.7746,2.77989,7380000.0
2007-09-06 21:57:00,2.7802,2.7802,2.77845,2.77977,6250000.0
2007-09-06 21:58:00,2.78067,2.78102,2.77579,2.77733,10880000.0
2007-09-06 21:59:00,2.77826,2.78019,2.77663,2.78019,3750000.0
2007-09-06 22:00:00,2.78159,2.78159,2.77763,2.77763,5500000.0
2007-09-06 22:01:00,2.78141,2.7817,2.77875,2.77973,8880000.0
2007-09-06 22:02:00,2.78084,2.78084,2.77863,2.78082,5500000.0
2007-09-06 22:03:00,2.78109,2.78172,2.77793,2.78172,12000000.0
2007-09-06 22:04:00,2.78189,2.78189,2.77849,2.78053,5500000.0
2007-09-06 22:05:00,2.78106,2.78161,2.77889,2.78046,6000000.0
2007-09-06 22:06:00,2.77837,2.78128,2.77812,2.77907,6250000.0
2007-09-06 22:07:00,2.77852,2.78247,2.77826,2.78167,9380000.0
2007-09-06 22:08:00,2.78036,2.78048,2.77735,2.77735,10500000.0
2007-09-06 22:09:00,2.77829,2.78195,2.77829,2.78195,8630000.0
2007-09-06 22:11:00,2.78141,2.78248,2.78141,2.78151,4250000.0
2007-09-06 22:12:00,2.78272,2.78272,2.77796,2.78185,6250000.0
2007-09-06 22:14:00,2.78205,2.78205,2.7753,2.78061,7750000.0
2007-09-06 22:15:00,2.77994,2.78105,2.7747,2.7747,7750000.0
2007-09-06 22:16:00,2.77977,2.78144,2.77578,2.78088,10500000.0
2007-09-06 22:17:00,2.78162,2.78192,2.77603,2.78162,9000000.0
2007-09-06 22:18:00,2.78105,2.78105,2.77749,2.77805,11380000.0
2007-09-06 22:19:00,2.78124,2.78166,2.77743,2.77743,8500000.0
2007-09-06 22:20:00,2.7813,2.78196,2.77609,2.78196,14500000.0
2007-09-06 22:21:00,2.78068,2.78091,2.77813,2.77813,8500000.0
2007-09-06 22:22:00,2.77477,2.77979,2.77463,2.77712,7500000.0
2007-09-06 22:23:00,2.78069,2.78069,2.77739,2.78028,9750000.0
2007-09-06 22:24:00,2.77676,2.77988,2.77282,2.77988,7880000.0
2007-09-06 22:25:00,2.78092,2.78142,2.77898,2.78142,6500000.0
2007-09-06 22:26:00,2.78168,2.78186,2.7802,2.78084,7380000.0
2007-09-06 22:27:00,2.78168,2.78168,2.77899,2.77954,5500000.0
2007-09-06 22:28:00,2.78049,2.78051,2.77604,2.77989,8500000.0
2007-09-06 22:29:00,2.77913,2.78194,2.77913,2.78152,7500000.0
2007-09-06 22:30:00,2.77944,2.77981,2.77436,2.776,7750000.0
2007-09-06 22:31:00,2.78057,2.78109,2.77768,2.78024,6500000.0
2007-09-06 22:32:00,2.77689,2.78029,2.77401,2.77579,6750000.0
2007-09-06 22:34:00,2.77831,2.78177,2.77686,2.78088,7500000.0
2007-09-06 22:35:00,2.7813,2.7813,2.78017,2.78107,4500000.0
2007-09-06 22:36:00,2.78192,2.78192,2.7778,2.78024,7750000.0
2007-09-06 22:37:00,2.78205,2.78205,2.77839,2.78117,12630000.0
2007-09-06 22:38:00,2.77631,2.78034,2.77254,2.77816,8500000.0
2007-09-06 22:39:00,2.77808,2.78043,2.77515,2.78043,8750000.0
2007-09-06 22:40:00,2.77871,2.78125,2.77584,2.77971,10750000.0
2007-09-06 22:41:00,2.77753,2.78101,2.77511,2.77799,8630000.0
2007-09-06 22:42:00,2.77831,2.78,2.77731,2.77999,7000000.0
2007-09-06 22:43:00,2.78036,2.78036,2.77718,2.77788,5760000.0
2007-09-06 22:44:00,2.77859,2.77996,2.77679,2.77679,8250000.0
2007-09-06 22:45:00,2.77966,2.7804,2.77813,2.7804,8500000.0
2007-09-06 22:46:00,2.78083,2.78083,2.7761,2.78003,10000000.0
2007-09-06 22:47:00,2.7808,2.78159,2.77828,2.78112,6750000.0
2007-09-06 22:48:00,2.77925,2.78067,2.77508,2.77936,5250000.0
2007-09-06 22:49:00,2.77872,2.77974,2.77461,2.77742,6250000.0
2007-09-06 22:50:00,2.78048,2.78048,2.77535,2.77535,5500000.0
2007-09-06 22:51:00,2.77842,2.77986,2.77751,2.77936,5880000.0
2007-09-06 22:52:00,2.77984,2.78174,2.77845,2.7815,7880000.0
2007-09-06 22:53:00,2.77986,2.7807,2.77733,2.7807,6500000.0
2007-09-06 22:54:00,2.77967,2.78062,2.77727,2.77997,9750000.0
2007-09-06 22:55:00,2.7804,2.78087,2.77775,2.77775,7500000.0
2007-09-06 22:56:00,2.78092,2.7811,2.77865,2.77869,6130000.0
2007-09-06 22:57:00,2.78118,2.78118,2.77525,2.77663,8500000.0
2007-09-06 22:58:00,2.78062,2.78062,2.77784,2.7786,6250000.0
2007-09-06 22:59:00,2.77881,2.78153,2.77721,2.78106,7750000.0
2007-09-06 23:00:00,2.78089,2.78089,2.77493,2.77713,10250000.0
2007-09-06 23:01:00,2.78031,2.78095,2.77828,2.77828,6000000.0
2007-09-06 23:02:00,2.77394,2.77841,2.77394,2.77841,5500000.0
2007-09-06 23:03:00,2.77822,2.78075,2.77786,2.77985,7500000.0
2007-09-06 23:04:00,2.77952,2.78122,2.77885,2.77885,8000000.0
2007-09-06 23:05:00,2.77808,2.77892,2.77682,2.77803,13750000.0
2007-09-06 23:06:00,2.78169,2.78169,2.77758,2.78036,6880000.0
2007-09-06 23:07:00,2.77765,2.78054,2.77544,2.77544,9500000.0
2007-09-06 23:08:00,2.77839,2.78102,2.77797,2.78025,6500000.0
2007-09-06 23:09:00,2.77963,2.7805,2.77547,2.77695,8250000.0
2007-09-06 23:10:00,2.77494,2.77931,2.77494,2.77784,5750000.0
2007-09-06 23:11:00,2.78017,2.78017,2.77607,2.78012,8000000.0
2007-09-06 23:12:00,2.78094,2.78094,2.77709,2.77758,11000000.0
2007-09-06 23:13:00,2.77638,2.78047,2.77416,2.78047,10630000.0
2007-09-06 23:14:00,2.78073,2.78073,2.77764,2.77764,8500000.0
2007-09-06 23:15:00,2.77968,2.77968,2.77847,2.77881,8750000.0
2007-09-06 23:16:00,2.78096,2.78096,2.77634,2.77634,6250000.0
2007-09-06 23:18:00,2.77821,2.77862,2.77467,2.77823,14000000.0
2007-09-06 23:19:00,2.77789,2.77852,2.77263,2.77263,10250000.0
2007-09-06 23:21:00,2.7806,2.78073,2.77753,2.77846,8750000.0
2007-09-06 23:22:00,2.7768,2.78088,2.7768,2.77966,8250000.0
2007-09-06 23:23:00,2.78179,2.78179,2.77609,2.77936,6750000.0
2007-09-06 23:24:00,2.78053,2.78278,2.77553,2.77891,11250000.0
2007-09-06 23:25:00,2.7795,2.78044,2.77609,2.77609,11750000.0
2007-09-06 23:26:00,2.77867,2.77898,2.77622,2.77847,9750000.0
2007-09-06 23:27:00,2.78186,2.78186,2.77772,2.78055,7000000.0
2007-09-06 23:28:00,2.77779,2.77915,2.77686,2.77915,5500000.0
2007-09-06 23:29:00,2.78163,2.78163,2.77496,2.77683,9250000.0
2007-09-06 23:30:00,2.78128,2.78168,2.77214,2.7776,10750000.0
2007-09-06 23:31:00,2.77974,2.78142,2.77535,2.77913,6500000.0
2007-09-06 23:32:00,2.78142,2.78142,2.77673,2.77832,7750000.0
2007-09-06 23:33:00,2.77921,2.78014,2.77891,2.77913,10000000.0
2007-09-06 23:34:00,2.77469,2.78134,2.77469,2.78108,12750000.0
2007-09-06 23:35:00,2.77571,2.77831,2.77558,2.77706,6750000.0
2007-09-06 23:36:00,2.78017,2.78042,2.77446,2.77861,9750000.0
2007-09-06 23:37:00,2.77592,2.77827,2.77489,2.77827,10000000.0
2007-09-06 23:38:00,2.78166,2.78166,2.77786,2.77786,5250000.0
2007-09-06 23:39:00,2.77846,2.7795,2.77451,2.77771,8000000.0
2007-09-06 23:40:00,2.777,2.78142,2.777,2.77897,7630000.0
2007-09-06 23:41:00,2.77757,2.7795,2.77508,2.77715,6130000.0
2007-09-06 23:42:00,2.7796,2.77989,2.77489,2.77989,6380000.0
2007-09-06 23:43:00,2.78107,2.78107,2.77516,2.77516,8130000.0
2007-09-06 23:44:00,2.77613,2.78066,2.77613,2.78055,10000000.0
2007-09-06 23:45:00,2.78042,2.78061,2.77733,2.7793,8500000.0
2007-09-06 23:46:00,2.78102,2.78102,2.77665,2.77938,6750000.0
2007-09-06 23:47:00,2.77959,2.7801,2.77539,2.77539,5500000.0
2007-09-06 23:48:00,2.77379,2.77879,2.77379,2.77875,8750000.0
2007-09-06 23:49:00,2.77743,2.77974,2.77655,2.77974,11750000.0
2007-09-06 23:50:00,2.7772,2.77995,2.77615,2.77995,7500000.0
2007-09-06 23:51:00,2.77771,2.77951,2.77441,2.77951,7000000.0
2007-09-06 23:52:00,2.77951,2.77987,2.77548,2.77548,9880000.0
2007-09-06 23:53:00,2.77806,2.77966,2.77535,2.77822,6250000.0
2007-09-06 23:54:00,2.777,2.78017,2.77484,2.77687,8500000.0
2007-09-06 23:55:00,2.77808,2.77992,2.77791,2.77825,5750000.0
2007-09-06 23:56:00,2.77631,2.77677,2.7728,2.77632,7750000.0
2007-09-06 23:57:00,2.78039,2.78039,2.77823,2.78012,7500000.0
2007-09-06 23:58:00,2.78019,2.78019,2.7742,2.77829,11000000.0
2007-09-06 23:59:00,2.78115,2.78115,2.77546,2.77824,6500000.0
2007-09-07 00:00:00,2.78072,2.78072,2.77883,2.78057,10130000.0
2007-09-07 00:01:00,2.78122,2.78122,2.77411,2.77893,6500000.0
2007-09-07 00:02:00,2.77824,2.77971,2.77619,2.7786,6500000.0
2007-09-07 00:03:00,2.78051,2.78051,2.7763,2.77665,5250000.0
2007-09-07 00:04:00,2.7805,2.7805,2.77427,2.77445,8500000.0
2007-09-07 00:05:00,2.78108,2.78108,2.77755,2.77758,8880000.0
2007-09-07 00:06:00,2.77697,2.77954,2.77666,2.77926,6250000.0
2007-09-07 00:07:00,2.77652,2.78038,2.77468,2.77602,7750000.0
2007-09-07 00:08:00,2.78146,2.78146,2.77761,2.78124,9000000.0
2007-09-07 00:09:00,2.77793,2.78022,2.77348,2.77348,7750000.0
2007-09-07 00:10:00,2.77969,2.77969,2.77688,2.77688,6250000.0
2007-09-07 00:11:00,2.78063,2.78063,2.77586,2.77677,7750000.0
2007-09-07 00:12:00,2.78013,2.78047,2.77682,2.78005,7500000.0
2007-09-07 00:13:00,2.78012,2.78033,2.77577,2.78009,12500000.0
2007-09-07 00:15:00,2.77986,2.77986,2.77738,2.77738,7500000.0
2007-09-07 00:16:00,2.78087,2.78087,2.77473,2.77877,10380000.0
2007-09-07 00:17:00,2.78008,2.78008,2.7764,2.7764,6500000.0
2007-09-07 00:18:00,2.77936,2.78131,2.77693,2.77693,5500000.0
2007-09-07 00:19:00,2.77782,2.77923,2.77723,2.77909,8000000.0
2007-09-07 00:20:00,2.77922,2.7811,2.77568,2.77935,11130000.0
2007-09-07 00:21:00,2.78052,2.78052,2.77286,2.77733,7000000.0
2007-09-07 00:22:00,2.77944,2.77982,2.77741,2.77906,7000000.0
2007-09-07 00:23:00,2.78032,2.78097,2.77685,2.78097,5880000.0
2007-09-07 00:25:00,2.77947,2.78063,2.77947,2.78063,9750000.0
2007-09-07 00:26:00,2.77424,2.78048,2.77424,2.78048,5880000.0
2007-09-07 00:27:00,2.78045,2.78116,2.77828,2.78111,10500000.0
2007-09-07 00:28:00,2.77825,2.78048,2.77701,2.77903,6250000.0
2007-09-07 00:30:00,2.78026,2.78026,2.77544,2.77611,8250000.0
2007-09-07 00:31:00,2.77956,2.78019,2.77766,2.77806,5750000.0
2007-09-07 00:32:00,2.78163,2.78163,2.77554,2.77802,6000000.0
2007-09-07 00:33:00,2.77988,2.78023,2.7764,2.7764,6500000.0
2007-09-07 00:34:00,2.78071,2.78071,2.77282,2.77559,6750000.0
2007-09-07 00:35:00,2.77999,2.78023,2.77742,2.77894,6500000.0
2007-09-07 00:36:00,2.7764,2.77909,2.77505,2.77909,4750000.0
2007-09-07 00:37:00,2.77983,2.78082,2.77469,2.77737,5750000.0
2007-09-07 00:38:00,2.77944,2.78017,2.77661,2.77836,6250000.0
2007-09-07 00:39:00,2.77671,2.78054,2.77504,2.77635,10000000.0
2007-09-07 00:40:00,2.77854,2.78034,2.77854,2.77927,6250000.0
2007-09-07 00:41:00,2.77953,2.78022,2.77837,2.77858,5500000.0
2007-09-07 00:42:00,2.78006,2.78006,2.77535,2.77805,7750000.0
2007-09-07 00:43:00,2.77878,2.77959,2.77433,2.77812,8880000.0
2007-09-07 00:44:00,2.77681,2.78018,2.77527,2.78018,5750000.0
2007-09-07 00:45:00,2.77895,2.77989,2.7744,2.77716,5250000.0
2007-09-07 00:46:00,2.77703,2.77954,2.77431,2.77647,9500000.0
2007-09-07 00:48:00,2.77606,2.7794,2.77344,2.777,6750000.0
2007-09-07 00:49:00,2.78006,2.78006,2.7753,2.77652,7500000.0
2007-09-07 00:50:00,2.77774,2.77897,2.77699,2.77718,6500000.0
2007-09-07 00:51:00,2.77364,2.77807,2.77364,2.77701,4750000.0
2007-09-07 00:52:00,2.77907,2.77967,2.77625,2.77771,8000000.0
2007-09-07 00:53:00,2.77796,2.77988,2.77637,2.77804,6000000.0
2007-09-07 00:54:00,2.77989,2.77989,2.77127,2.77933,11500000.0
2007-09-07 00:55:00,2.77983,2.77983,2.77271,2.77771,8750000.0
2007-09-07 00:56:00,2.77814,2.77992,2.77702,2.77992,8500000.0
2007-09-07 00:57:00,2.77811,2.77909,2.77577,2.77909,6500000.0
2007-09-07 00:58:00,2.77976,2.78007,2.7758,2.77835,12750000.0
2007-09-07 00:59:00,2.77921,2.78001,2.77535,2.77838,5750000.0
2007-09-07 01:00:00,2.77961,2.78039,2.77709,2.77709,6000000.0
2007-09-07 01:01:00,2.77863,2.77994,2.77659,2.77991,6250000.0
2007-09-07 01:02:00,2.77807,2.77992,2.77636,2.77672,11510000.0
2007-09-07 01:03:00,2.77857,2.78023,2.77838,2.77892,9500000.0
2007-09-07 01:04:00,2.77714,2.77933,2.77282,2.77933,6750000.0
2007-09-07 01:05:00,2.77956,2.77956,2.77463,2.77864,5380000.0
2007-09-07 01:06:00,2.77959,2.77959,2.77745,2.77886,5250000.0
2007-09-07 01:07:00,2.77993,2.78013,2.77746,2.77798,8000000.0
2007-09-07 01:09:00,2.78014,2.78014,2.77569,2.77569,9750000.0
2007-09-07 01:10:00,2.77873,2.7798,2.77769,2.77971,5500000.0
2007-09-07 01:11:00,2.77961,2.77961,2.77404,2.7779,12500000.0
2007-09-07 01:12:00,2.77703,2.77962,2.77506,2.77962,8750000.0
2007-09-07 01:13:00,2.77856,2.77933,2.77585,2.77629,8750000.0
2007-09-07 01:14:00,2.77973,2.77973,2.77595,2.77888,9250000.0
2007-09-07 01:15:00,2.77666,2.77907,2.77538,2.77538,5380000.0
2007-09-07 01:16:00,2.77943,2.77984,2.77552,2.77552,5500000.0
2007-09-07 01:17:00,2.77914,2.77927,2.77371,2.77817,6500000.0
2007-09-07 01:18:00,2.77781,2.77958,2.77345,2.77345,9130000.0
2007-09-07 01:19:00,2.77648,2.7788,2.77536,2.77677,4250000.0
2007-09-07 01:20:00,2.78096,2.78096,2.77263,2.77399,7010000.0
2007-09-07 01:21:00,2.77859,2.78095,2.77649,2.78005,10750000.0
2007-09-07 01:22:00,2.777,2.77978,2.77028,2.77978,8380000.0
2007-09-07 01:23:00,2.77767,2.78053,2.77455,2.77914,9380000.0
2007-09-07 01:24:00,2.77823,2.77975,2.77427,2.77975,6750000.0
2007-09-07 01:25:00,2.77489,2.78035,2.77489,2.77852,8250000.0
2007-09-07 01:26:00,2.77723,2.77949,2.77346,2.77346,8880000.0
2007-09-07 01:27:00,2.78026,2.78026,2.77425,2.77768,6500000.0
2007-09-07 01:28:00,2.77635,2.78016,2.77635,2.77773,4880000.0
2007-09-07 01:29:00,2.77786,2.77956,2.77628,2.77956,7500000.0
2007-09-07 01:30:00,2.77869,2.77888,2.77312,2.77742,7380000.0
2007-09-07 01:31:00,2.78031,2.78031,2.77414,2.77632,6750000.0
2007-09-07 01:32:00,2.77624,2.7788,2.77535,2.77535,5250000.0
2007-09-07 01:33:00,2.77943,2.77943,2.77355,2.77927,8500000.0
2007-09-07 01:34:00,2.78008,2.78008,2.77348,2.77917,8500000.0
2007-09-07 01:35:00,2.77901,2.77993,2.77546,2.77882,11000000.0
2007-09-07 01:36:00,2.78064,2.78064,2.77411,2.77832,7880000.0
2007-09-07 01:37:00,2.77967,2.77967,2.77615,2.77652,5500000.0
2007-09-07 01:38:00,2.77475,2.77957,2.77475,2.77699,7000000.0
2007-09-07 01:39:00,2.77962,2.77962,2.7727,2.77639,5500000.0
2007-09-07 01:40:00,2.78028,2.78067,2.77362,2.77691,6000000.0
2007-09-07 01:41:00,2.7784,2.77932,2.77441,2.77932,5750000.0
2007-09-07 01:42:00,2.77744,2.77898,2.77303,2.77303,7000000.0
2007-09-07 01:43:00,2.77764,2.77902,2.77649,2.77788,5250000.0
2007-09-07 01:44:00,2.77497,2.77729,2.77428,2.77645,5500000.0
2007-09-07 01:45:00,2.77718,2.77907,2.77188,2.77496,12880000.0
2007-09-07 01:46:00,2.78022,2.78022,2.77609,2.77609,5130000.0
2007-09-07 01:47:00,2.77962,2.77962,2.77736,2.77888,9380000.0
2007-09-07 01:48:00,2.77553,2.77931,2.77553,2.77777,7250000.0
2007-09-07 01:49:00,2.77758,2.78021,2.77151,2.77151,7750000.0
2007-09-07 01:50:00,2.77579,2.77974,2.77491,2.777,10000000.0
2007-09-07 01:51:00,2.77974,2.77974,2.77172,2.7783,5750000.0
2007-09-07 01:52:00,2.78011,2.78022,2.77463,2.78022,6000000.0
2007-09-07 01:53:00,2.77732,2.77965,2.77401,2.77467,12750000.0
2007-09-07 01:54:00,2.77634,2.77907,2.77334,2.77694,7500000.0
2007-09-07 01:55:00,2.77924,2.78085,2.77688,2.77808,17000000.0
2007-09-07 01:56:00,2.77673,2.77938,2.77302,2.77661,13130000.0
2007-09-07 01:57:00,2.77727,2.77935,2.7768,2.777,7250000.0
2007-09-07 01:58:00,2.77983,2.77983,2.77599,2.77599,10750000.0
2007-09-07 02:00:00,2.77971,2.77971,2.77401,2.77565,6130000.0
2007-09-07 02:01:00,2.77739,2.77968,2.77563,2.77866,10250000.0
2007-09-07 02:02:00,2.77821,2.78033,2.77821,2.77914,9250000.0
2007-09-07 02:03:00,2.77603,2.77857,2.77463,2.77772,6630000.0
2007-09-07 02:04:00,2.78106,2.78106,2.77654,2.77972,11010000.0
2007-09-07 02:05:00,2.77837,2.78046,2.77643,2.78046,5630000.0
2007-09-07 02:06:00,2.77634,2.77863,2.77512,2.77512,6000000.0
2007-09-07 02:07:00,2.78041,2.78108,2.77713,2.77713,8380000.0
2007-09-07 02:08:00,2.7804,2.7804,2.77697,2.77884,8500000.0
2007-09-07 02:09:00,2.77956,2.78007,2.77703,2.7792,8750000.0
2007-09-07 02:10:00,2.78113,2.78113,2.77852,2.78054,7000000.0
2007-09-07 02:11:00,2.78118,2.78118,2.77735,2.78102,8500000.0
2007-09-07 02:12:00,2.78076,2.78076,2.77499,2.77544,8630000.0
2007-09-07 02:13:00,2.77969,2.78053,2.77528,2.77653,12880000.0
2007-09-07 02:14:00,2.77746,2.78044,2.77631,2.77631,8880000.0
2007-09-07 02:15:00,2.77989,2.78026,2.77794,2.77794,5500000.0
2007-09-07 02:16:00,2.78034,2.78034,2.77564,2.77564,6500000.0
2007-09-07 02:17:00,2.78028,2.78071,2.77366,2.77366,8380000.0
2007-09-07 02:18:00,2.77835,2.7815,2.77761,2.77761,6500000.0
2007-09-07 02:19:00,2.7785,2.78087,2.77688,2.78087,9760000.0
2007-09-07 02:20:00,2.78087,2.78087,2.77567,2.77934,5630000.0
2007-09-07 02:21:00,2.78093,2.78153,2.78052,2.78153,8000000.0
2007-09-07 02:22:00,2.78026,2.78102,2.77539,2.78005,14750000.0
2007-09-07 02:23:00,2.77989,2.78106,2.77851,2.78076,5750000.0
2007-09-07 02:24:00,2.77882,2.78218,2.77819,2.78218,6250000.0
2007-09-07 02:25:00,2.77805,2.78141,2.77494,2.77494,10500000.0
2007-09-07 02:26:00,2.77913,2.78107,2.77585,2.7803,7880000.0
2007-09-07 02:27:00,2.77957,2.78191,2.7782,2.77895,13260000.0
2007-09-07 02:28:00,2.78077,2.78161,2.77774,2.78133,9500000.0
2007-09-07 02:29:00,2.78081,2.78166,2.77939,2.78091,7750000.0
2007-09-07 02:30:00,2.77933,2.78121,2.77933,2.7798,12250000.0
2007-09-07 02:31:00,2.7787,2.78101,2.77837,2.78101,10250000.0
2007-09-07 02:32:00,2.77821,2.78151,2.77821,2.78035,6000000.0
2007-09-07 02:33:00,2.78079,2.7822,2.78079,2.7822,7750000.0
2007-09-07 02:34:00,2.77804,2.78163,2.77505,2.77846,8880000.0
2007-09-07 02:35:00,2.77861,2.78084,2.77461,2.77792,8750000.0
2007-09-07 02:36:00,2.78042,2.78188,2.77592,2.78089,10380000.0
2007-09-07 02:37:00,2.77489,2.78039,2.77369,2.77369,12630000.0
2007-09-07 02:38:00,2.78187,2.78187,2.77559,2.77819,8380000.0
2007-09-07 02:39:00,2.77757,2.78152,2.77742,2.77742,7000000.0
2007-09-07 02:40:00,2.78011,2.78097,2.77872,2.78014,8880000.0
2007-09-07 02:41:00,2.77841,2.78067,2.77747,2.7803,10630000.0
2007-09-07 02:42:00,2.77754,2.78092,2.77738,2.77738,9630000.0
2007-09-07 02:43:00,2.78091,2.78091,2.77535,2.78008,8250000.0
2007-09-07 02:44:00,2.78148,2.78197,2.77707,2.7802,8000000.0
2007-09-07 02:45:00,2.77756,2.78137,2.77756,2.78077,11380000.0
2007-09-07 02:46:00,2.77938,2.78136,2.77767,2.78129,8500000.0
2007-09-07 02:47:00,2.7798,2.78194,2.77741,2.78194,7380000.0
2007-09-07 02:48:00,2.78188,2.78188,2.77665,2.78028,7750000.0
2007-09-07 02:49:00,2.78082,2.78143,2.77908,2.78083,7130000.0
2007-09-07 02:50:00,2.7766,2.78145,2.77498,2.77994,9260000.0
2007-09-07 02:51:00,2.77521,2.78054,2.77521,2.78038,4750000.0
2007-09-07 02:52:00,2.77607,2.7811,2.77607,2.77744,7250000.0
2007-09-07 02:53:00,2.78236,2.78236,2.77879,2.78043,6880000.0
2007-09-07 02:54:00,2.78182,2.78288,2.7779,2.77987,12000000.0
2007-09-07 02:55:00,2.78092,2.78242,2.77597,2.77987,14380000.0
2007-09-07 02:56:00,2.77896,2.78202,2.77855,2.78064,13250000.0
2007-09-07 02:57:00,2.77991,2.78094,2.77674,2.78022,7010000.0
2007-09-07 02:58:00,2.77305,2.78146,2.77305,2.78132,7130000.0
2007-09-07 02:59:00,2.78001,2.78001,2.7737,2.7737,8380000.0
2007-09-07 03:00:00,2.78075,2.78086,2.77442,2.77819,10000000.0
2007-09-07 03:01:00,2.77907,2.78128,2.77818,2.78128,11250000.0
2007-09-07 03:02:00,2.78056,2.78122,2.77773,2.78118,7380000.0
2007-09-07 03:03:00,2.78132,2.78132,2.77815,2.78046,5250000.0
2007-09-07 03:04:00,2.77878,2.78265,2.77735,2.77735,9000000.0
2007-09-07 03:05:00,2.77537,2.78055,2.77537,2.77832,8000000.0
2007-09-07 03:06:00,2.78027,2.78335,2.77815,2.77874,18510000.0
2007-09-07 03:07:00,2.77903,2.78037,2.77844,2.77871,6130000.0
2007-09-07 03:08:00,2.78166,2.78166,2.77714,2.77714,10000000.0
2007-09-07 03:09:00,2.78171,2.78171,2.77477,2.7771,5750000.0
2007-09-07 03:10:00,2.78045,2.78187,2.77894,2.78067,10760000.0
2007-09-07 03:11:00,2.77768,2.78296,2.77531,2.77531,6760000.0
2007-09-07 03:12:00,2.78165,2.78165,2.77666,2.77992,5250000.0
2007-09-07 03:13:00,2.77717,2.78377,2.77631,2.78377,12000000.0
2007-09-07 03:14:00,2.7787,2.78042,2.77514,2.77874,8630000.0
2007-09-07 03:15:00,2.77939,2.78024,2.77406,2.77406,6000000.0
2007-09-07 03:16:00,2.77895,2.77942,2.7753,2.7753,7000000.0
2007-09-07 03:17:00,2.77504,2.78082,2.77504,2.78082,7000000.0
2007-09-07 03:18:00,2.77745,2.77913,2.77501,2.77872,6130000.0
2007-09-07 03:19:00,2.78132,2.78132,2.77719,2.77962,5500000.0
2007-09-07 03:20:00,2.77821,2.78027,2.7764,2.7801,6010000.0
2007-09-07 03:21:00,2.77749,2.77778,2.77421,2.77664,8380000.0
2007-09-07 03:22:00,2.77653,2.78098,2.77616,2.77616,5630000.0
2007-09-07 03:23:00,2.77781,2.77812,2.77325,2.77801,11630000.0
2007-09-07 03:24:00,2.77885,2.77885,2.77622,2.77876,5750000.0
2007-09-07 03:25:00,2.77765,2.78174,2.7775,2.78087,8000000.0
2007-09-07 03:26:00,2.77929,2.78118,2.7766,2.78118,8250000.0
2007-09-07 03:27:00,2.78174,2.78174,2.77901,2.78085,6750000.0
2007-09-07 03:28:00,2.77921,2.78224,2.77609,2.77643,8260000.0
2007-09-07 03:29:00,2.77973,2.78156,2.77715,2.78047,7750000.0
2007-09-07 03:30:00,2.77966,2.78085,2.77536,2.77948,8500000.0
2007-09-07 03:31:00,2.7781,2.78141,2.77548,2.77842,9630000.0
2007-09-07 03:32:00,2.77909,2.78141,2.77722,2.78012,10380000.0
2007-09-07 03:33:00,2.77749,2.78097,2.77636,2.78097,4250000.0
2007-09-07 03:34:00,2.77457,2.78069,2.77457,2.7785,7500000.0
2007-09-07 03:35:00,2.78204,2.78204,2.7774,2.78077,9630000.0
2007-09-07 03:36:00,2.77958,2.7821,2.7776,2.77775,14750000.0
2007-09-07 03:37:00,2.78094,2.78112,2.77913,2.78017,8130000.0
2007-09-07 03:38:00,2.78119,2.78178,2.77777,2.78013,17500000.0
2007-09-07 03:39:00,2.78048,2.78169,2.77805,2.78169,8000000.0
2007-09-07 03:40:00,2.77723,2.78162,2.77723,2.78162,11250000.0
2007-09-07 03:41:00,2.78038,2.78264,2.77924,2.78174,5630000.0
2007-09-07 03:42:00,2.78146,2.78234,2.77662,2.78046,5500000.0
2007-09-07 03:43:00,2.78198,2.78243,2.77685,2.7819,15130000.0
2007-09-07 03:44:00,2.78065,2.78198,2.77643,2.78046,9380000.0
2007-09-07 03:45:00,2.78022,2.78325,2.7786,2.78148,9380000.0
2007-09-07 03:46:00,2.77873,2.78199,2.77573,2.77913,6500000.0
2007-09-07 03:47:00,2.78054,2.78154,2.77734,2.77857,5750000.0
2007-09-07 03:48:00,2.7809,2.78191,2.77688,2.77883,25380000.0
2007-09-07 03:49:00,2.77991,2.78054,2.77489,2.77489,6250000.0
2007-09-07 03:50:00,2.78042,2.78042,2.77658,2.77658,8630000.0
2007-09-07 03:51:00,2.77997,2.78109,2.77719,2.78023,6000000.0
2007-09-07 03:52:00,2.7819,2.7819,2.77626,2.77626,5750000.0
2007-09-07 03:53:00,2.7826,2.7826,2.77872,2.78016,5250000.0
2007-09-07 03:54:00,2.77932,2.78173,2.77742,2.78034,11250000.0
2007-09-07 03:55:00,2.77866,2.78117,2.77733,2.77855,9000000.0
2007-09-07 03:56:00,2.78099,2.78099,2.77492,2.77499,10880000.0
2007-09-07 03:57:00,2.77942,2.77942,2.77742,2.77752,12630000.0
2007-09-07 03:58:00,2.77956,2.77956,2.77597,2.77886,8500000.0
2007-09-07 03:59:00,2.77716,2.78002,2.77716,2.78002,12630000.0
2007-09-07 04:00:00,2.77888,2.77897,2.77796,2.77796,12750000.0
2007-09-07 04:01:00,2.77948,2.78032,2.77668,2.78017,7500000.0
2007-09-07 04:02:00,2.78277,2.78302,2.77874,2.78065,9630000.0
2007-09-07 04:03:00,2.78113,2.7812,2.77839,2.77839,5500000.0
2007-09-07 04:04:00,2.78241,2.78266,2.77954,2.78028,8750000.0
2007-09-07 04:05:00,2.78323,2.78401,2.77774,2.78167,6750000.0
2007-09-07 04:06:00,2.78379,2.7843,2.77705,2.78147,9750000.0
2007-09-07 04:07:00,2.77949,2.78397,2.77949,2.78367,6380000.0
2007-09-07 04:08:00,2.78259,2.78383,2.77867,2.78379,6500000.0
2007-09-07 04:09:00,2.77874,2.78413,2.77874,2.78269,8750000.0
2007-09-07 04:10:00,2.78119,2.78365,2.78032,2.78032,6380000.0
2007-09-07 04:11:00,2.785,2.785,2.77948,2.78381,6500000.0
2007-09-07 04:12:00,2.78507,2.78507,2.77842,2.78117,11000000.0
2007-09-07 04:13:00,2.78222,2.78292,2.77931,2.78292,5880000.0
2007-09-07 04:14:00,2.78302,2.78394,2.78058,2.78058,7250000.0
2007-09-07 04:15:00,2.78478,2.78478,2.78085,2.78453,7000000.0
2007-09-07 04:16:00,2.78309,2.78398,2.77983,2.78097,9000000.0
2007-09-07 04:17:00,2.78175,2.78175,2.77672,2.77967,9130000.0
2007-09-07 04:18:00,2.78121,2.78121,2.77868,2.77889,7130000.0
2007-09-07 04:19:00,2.78471,2.78471,2.78031,2.78299,8880000.0
2007-09-07 04:20:00,2.78092,2.78413,2.78038,2.78317,5880000.0
2007-09-07 04:21:00,2.78374,2.78382,2.77991,2.77991,8500000.0
2007-09-07 04:22:00,2.78299,2.78355,2.78117,2.78117,7750000.0
2007-09-07 04:23:00,2.78192,2.78298,2.78084,2.78098,10630000.0
2007-09-07 04:24:00,2.78231,2.78232,2.78043,2.7823,11500000.0
2007-09-07 04:25:00,2.78411,2.78421,2.77933,2.78421,7250000.0
2007-09-07 04:26:00,2.7785,2.78383,2.7785,2.78334,11880000.0
2007-09-07 04:27:00,2.78365,2.78511,2.77861,2.78476,7500000.0
2007-09-07 04:28:00,2.78274,2.78274,2.77963,2.78129,9380000.0
2007-09-07 04:29:00,2.78183,2.78435,2.78183,2.7842,5500000.0
2007-09-07 04:30:00,2.77837,2.78379,2.77837,2.78125,9500000.0
2007-09-07 04:31:00,2.78327,2.7842,2.78189,2.78286,6500000.0
2007-09-07 04:32:00,2.78424,2.78482,2.78004,2.78342,8000000.0
2007-09-07 04:33:00,2.77764,2.78465,2.77764,2.78057,12880000.0
2007-09-07 04:34:00,2.78547,2.78547,2.77994,2.78341,15500000.0
2007-09-07 04:35:00,2.78064,2.78442,2.78064,2.78247,6380000.0
2007-09-07 04:36:00,2.78522,2.78594,2.78077,2.78465,9500000.0
2007-09-07 04:37:00,2.78299,2.78498,2.78054,2.78498,5750000.0
2007-09-07 04:38:00,2.78435,2.7846,2.78191,2.78244,5500000.0
2007-09-07 04:39:00,2.77979,2.78447,2.77979,2.78441,6380000.0
2007-09-07 04:40:00,2.78175,2.78449,2.78107,2.78312,8750000.0
2007-09-07 04:41:00,2.78059,2.78562,2.78059,2.7855,8750000.0
2007-09-07 04:42:00,2.78478,2.78492,2.7827,2.78285,6130000.0
2007-09-07 04:43:00,2.78205,2.78525,2.78163,2.78163,7000000.0
2007-09-07 04:45:00,2.78326,2.78326,2.77782,2.78139,5750000.0
2007-09-07 04:46:00,2.78302,2.78378,2.77956,2.78191,6750000.0
2007-09-07 04:47:00,2.78334,2.78334,2.78046,2.78075,4250000.0
2007-09-07 04:48:00,2.78419,2.78419,2.78144,2.78287,5500000.0
2007-09-07 04:49:00,2.78011,2.78211,2.78011,2.78151,9140000.0
2007-09-07 04:50:00,2.78224,2.78224,2.77854,2.77905,6880000.0
2007-09-07 04:52:00,2.78043,2.78374,2.77944,2.78002,8380000.0
2007-09-07 04:53:00,2.7838,2.78406,2.78178,2.78384,7500000.0
2007-09-07 04:54:00,2.78621,2.78621,2.78206,2.78432,10750000.0
2007-09-07 04:55:00,2.78651,2.78651,2.78145,2.78145,5250000.0
2007-09-07 04:56:00,2.78127,2.78301,2.78067,2.78279,8500000.0
2007-09-07 04:57:00,2.78122,2.78454,2.7797,2.7797,5880000.0
2007-09-07 04:58:00,2.7856,2.7856,2.78087,2.78102,9500000.0
2007-09-07 04:59:00,2.78312,2.78473,2.77857,2.77886,7250000.0
2007-09-07 05:00:00,2.78384,2.78437,2.77859,2.78326,9750000.0
2007-09-07 05:01:00,2.78488,2.78488,2.78085,2.78085,5250000.0
2007-09-07 05:02:00,2.78373,2.78412,2.77987,2.77987,5250000.0
2007-09-07 05:03:00,2.78242,2.78242,2.78187,2.78219,5750000.0
2007-09-07 05:04:00,2.78223,2.78348,2.78016,2.78291,6250000.0
2007-09-07 05:05:00,2.78358,2.78463,2.77996,2.78175,10750000.0
2007-09-07 05:06:00,2.78057,2.78318,2.77877,2.78232,6750000.0
2007-09-07 05:07:00,2.78394,2.78394,2.77817,2.78033,5750000.0
2007-09-07 05:08:00,2.78294,2.78294,2.77897,2.78037,6500000.0
2007-09-07 05:09:00,2.78376,2.78376,2.77903,2.78231,8500000.0
2007-09-07 05:10:00,2.77899,2.78385,2.77831,2.78128,8500000.0
2007-09-07 05:11:00,2.78131,2.78195,2.77833,2.77834,8380000.0
2007-09-07 05:12:00,2.78133,2.78376,2.77736,2.78279,5750000.0
2007-09-07 05:13:00,2.78102,2.78169,2.78102,2.78169,3750000.0
2007-09-07 05:14:00,2.78133,2.7817,2.77847,2.7817,7630000.0
2007-09-07 05:15:00,2.78038,2.78147,2.77952,2.77952,6250000.0
2007-09-07 05:16:00,2.78222,2.78222,2.77663,2.77937,8380000.0
2007-09-07 05:17:00,2.78013,2.78352,2.78013,2.78337,5500000.0
2007-09-07 05:18:00,2.78435,2.78435,2.77912,2.78336,8750000.0
2007-09-07 05:19:00,2.78376,2.78376,2.77586,2.77586,10750000.0
2007-09-07 05:20:00,2.77845,2.78164,2.77845,2.77884,6880000.0
2007-09-07 05:21:00,2.78072,2.7847,2.78072,2.78453,8500000.0
2007-09-07 05:22:00,2.78147,2.78451,2.78026,2.78371,11010000.0
2007-09-07 05:23:00,2.78119,2.78628,2.78023,2.78527,5880000.0
2007-09-07 05:24:00,2.78149,2.78307,2.77713,2.77713,5750000.0
2007-09-07 05:25:00,2.77841,2.78212,2.77776,2.78212,8500000.0
2007-09-07 05:26:00,2.78111,2.78174,2.78111,2.78174,1500000.0
2007-09-07 05:27:00,2.78344,2.78423,2.78146,2.78146,7380000.0
2007-09-07 05:28:00,2.77827,2.7826,2.77827,2.78141,7250000.0
2007-09-07 05:29:00,2.7778,2.78423,2.7778,2.78106,6250000.0
2007-09-07 05:30:00,2.78419,2.78427,2.77941,2.78427,8500000.0
2007-09-07 05:31:00,2.78411,2.78412,2.78125,2.78189,6000000.0
2007-09-07 05:32:00,2.77833,2.78399,2.77833,2.78245,8880000.0
2007-09-07 05:33:00,2.78449,2.78484,2.78239,2.78405,4630000.0
2007-09-07 05:34:00,2.7777,2.78192,2.77587,2.78192,10000000.0
2007-09-07 05:36:00,2.78249,2.78371,2.77866,2.7837,8250000.0
2007-09-07 05:37:00,2.78539,2.78539,2.77976,2.78291,7000000.0
2007-09-07 05:38:00,2.78473,2.78473,2.7824,2.78424,5500000.0
2007-09-07 05:39:00,2.7788,2.78252,2.7788,2.78232,6750000.0
2007-09-07 05:40:00,2.78315,2.78478,2.78179,2.78179,5250000.0
2007-09-07 05:41:00,2.78198,2.78318,2.78048,2.78241,7500000.0
2007-09-07 05:42:00,2.78157,2.78318,2.77767,2.78318,8630000.0
2007-09-07 05:44:00,2.78271,2.78271,2.7798,2.78164,2250000.0
2007-09-07 05:45:00,2.78228,2.78353,2.78226,2.78226,6750000.0
2007-09-07 05:46:00,2.78335,2.78335,2.78209,2.78209,1750000.0
2007-09-07 05:47:00,2.78032,2.78242,2.78032,2.78242,8250000.0
2007-09-07 05:48:00,2.78367,2.78484,2.77941,2.77941,7250000.0
2007-09-07 05:49:00,2.77959,2.78452,2.77959,2.78224,6000000.0
2007-09-07 05:50:00,2.78102,2.78314,2.77784,2.78116,8500000.0
2007-09-07 05:52:00,2.77903,2.78374,2.77845,2.78156,7250000.0
2007-09-07 05:53:00,2.78392,2.78392,2.78022,2.78159,12250000.0
2007-09-07 05:54:00,2.7773,2.7828,2.7773,2.78119,8000000.0
2007-09-07 05:55:00,2.78322,2.78414,2.77951,2.78228,9500000.0
2007-09-07 05:56:00,2.78042,2.78092,2.77698,2.77918,12250000.0
2007-09-07 05:57:00,2.78222,2.78283,2.77857,2.78283,11130000.0
2007-09-07 05:59:00,2.78047,2.78448,2.78047,2.78439,5380000.0
2007-09-07 06:00:00,2.78298,2.7849,2.78174,2.78174,11130000.0
2007-09-07 06:01:00,2.7829,2.7845,2.77917,2.77966,6380000.0
2007-09-07 06:02:00,2.78093,2.78246,2.77971,2.77971,8250000.0
2007-09-07 06:03:00,2.78202,2.7847,2.78004,2.7843,4510000.0
2007-09-07 06:04:00,2.7838,2.7838,2.77955,2.77989,8250000.0
2007-09-07 06:05:00,2.78315,2.78465,2.78182,2.7821,13250000.0
2007-09-07 06:06:00,2.77998,2.78419,2.77998,2.7834,9130000.0
2007-09-07 06:07:00,2.77975,2.78459,2.77751,2.78459,5380000.0
2007-09-07 06:08:00,2.78201,2.78429,2.77984,2.78137,8880000.0
2007-09-07 06:09:00,2.78179,2.78461,2.77844,2.77844,8880000.0
2007-09-07 06:10:00,2.78574,2.78574,2.78093,2.78189,9130000.0
2007-09-07 06:11:00,2.78554,2.78554,2.77994,2.78003,15750000.0
2007-09-07 06:12:00,2.78143,2.7848,2.78143,2.78375,10750000.0
2007-09-07 06:13:00,2.78506,2.78506,2.78226,2.78251,4250000.0
2007-09-07 06:14:00,2.78113,2.78453,2.77982,2.78025,7000000.0
2007-09-07 06:15:00,2.78302,2.78434,2.78299,2.78317,5750000.0
2007-09-07 06:17:00,2.7829,2.78292,2.78107,2.78107,7750000.0
2007-09-07 06:18:00,2.78343,2.78343,2.77923,2.78282,7000000.0
2007-09-07 06:19:00,2.7826,2.78471,2.77855,2.78098,9750000.0
2007-09-07 06:20:00,2.78245,2.78262,2.77948,2.77948,6750000.0
2007-09-07 06:21:00,2.78292,2.78548,2.78098,2.78213,7630000.0
2007-09-07 06:22:00,2.78291,2.78398,2.78076,2.78076,7750000.0
2007-09-07 06:23:00,2.78273,2.78449,2.78176,2.78176,6750000.0
2007-09-07 06:24:00,2.78408,2.78408,2.77999,2.78329,8750000.0
2007-09-07 06:25:00,2.78241,2.78353,2.78097,2.78342,9000000.0
2007-09-07 06:26:00,2.78285,2.78461,2.78032,2.78461,6000000.0
2007-09-07 06:27:00,2.78218,2.78505,2.78166,2.78166,7250000.0
2007-09-07 06:28:00,2.78177,2.78557,2.77855,2.77876,9380000.0
2007-09-07 06:29:00,2.78252,2.78422,2.77939,2.78211,7750000.0
2007-09-07 06:30:00,2.78108,2.78262,2.77897,2.77992,8500000.0
2007-09-07 06:31:00,2.78148,2.78232,2.77907,2.78042,8000000.0
2007-09-07 06:32:00,2.78158,2.78158,2.7806,2.7806,6760000.0
2007-09-07 06:33:00,2.78207,2.78207,2.77904,2.78129,6880000.0
2007-09-07 06:34:00,2.7794,2.78269,2.77749,2.78093,7750000.0
2007-09-07 06:35:00,2.78006,2.78333,2.77888,2.77888,5500000.0
2007-09-07 06:36:00,2.78444,2.78444,2.77752,2.77752,6500000.0
2007-09-07 06:37:00,2.78509,2.78569,2.7769,2.7813,11130000.0
2007-09-07 06:38:00,2.78048,2.78438,2.78048,2.7826,8500000.0
2007-09-07 06:39:00,2.78085,2.78413,2.77902,2.78347,12630000.0
2007-09-07 06:40:00,2.7853,2.7853,2.77792,2.781,16000000.0
2007-09-07 06:41:00,2.78159,2.78412,2.77852,2.78412,7000000.0
2007-09-07 06:42:00,2.78239,2.78461,2.77921,2.78363,10380000.0
2007-09-07 06:43:00,2.7827,2.78386,2.77941,2.77996,10250000.0
2007-09-07 06:44:00,2.78106,2.78424,2.78053,2.7838,8500000.0
2007-09-07 06:45:00,2.78353,2.78353,2.77761,2.77761,3000000.0
2007-09-07 06:46:00,2.78235,2.78235,2.77745,2.77745,10380000.0
2007-09-07 06:47:00,2.77881,2.78382,2.77881,2.78298,5250000.0
2007-09-07 06:48:00,2.78362,2.78546,2.78287,2.78463,6630000.0
2007-09-07 06:49:00,2.78217,2.78458,2.78132,2.78174,8130000.0
2007-09-07 06:50:00,2.78198,2.78219,2.77892,2.77934,10380000.0
2007-09-07 06:51:00,2.78523,2.78523,2.78135,2.78163,12750000.0
2007-09-07 06:52:00,2.78624,2.78624,2.78134,2.78305,5500000.0
2007-09-07 06:53:00,2.78112,2.78483,2.78112,2.78447,9000000.0
2007-09-07 06:54:00,2.7812,2.78394,2.7812,2.78296,10500000.0
2007-09-07 06:55:00,2.78425,2.78642,2.78425,2.78525,8000000.0
2007-09-07 06:56:00,2.78337,2.78521,2.78198,2.78198,10000000.0
2007-09-07 06:57:00,2.77932,2.78429,2.77932,2.78031,15880000.0
2007-09-07 06:58:00,2.7822,2.78466,2.77971,2.78142,10880000.0
2007-09-07 06:59:00,2.78098,2.78328,2.77962,2.78177,11750000.0
2007-09-07 07:00:00,2.78184,2.78416,2.77663,2.78398,13250000.0
2007-09-07 07:01:00,2.78486,2.78505,2.78297,2.78466,5250000.0
2007-09-07 07:02:00,2.78234,2.78435,2.77872,2.7821,9630000.0
2007-09-07 07:04:00,2.78416,2.78479,2.78191,2.78425,8500000.0
2007-09-07 07:05:00,2.78508,2.78511,2.78265,2.78406,10380000.0
2007-09-07 07:06:00,2.78327,2.78394,2.77865,2.78293,7000000.0
2007-09-07 07:07:00,2.78109,2.78186,2.77494,2.78186,6380000.0
2007-09-07 07:08:00,2.78413,2.7842,2.78163,2.78163,5880000.0
2007-09-07 07:09:00,2.78434,2.78434,2.77953,2.78008,10250000.0
2007-09-07 07:10:00,2.77991,2.78052,2.77633,2.77897,8000000.0
2007-09-07 07:11:00,2.78374,2.78374,2.77864,2.78138,8880000.0
2007-09-07 07:12:00,2.78306,2.78376,2.77989,2.78376,7250000.0
2007-09-07 07:13:00,2.7834,2.78412,2.77934,2.77934,7750000.0
2007-09-07 07:14:00,2.78528,2.78528,2.78067,2.78112,6500000.0
2007-09-07 07:15:00,2.78499,2.78499,2.78006,2.78405,10380000.0
2007-09-07 07:16:00,2.78119,2.78139,2.77982,2.77982,5750000.0
2007-09-07 07:17:00,2.78444,2.78528,2.78265,2.78528,9250000.0
2007-09-07 07:18:00,2.78542,2.78542,2.78055,2.78335,7250000.0
2007-09-07 07:19:00,2.78207,2.78464,2.77991,2.77991,4000000.0
2007-09-07 07:20:00,2.78113,2.78422,2.78113,2.78286,6000000.0
2007-09-07 07:21:00,2.78282,2.78464,2.78015,2.78254,15250000.0
2007-09-07 07:22:00,2.78186,2.78409,2.77903,2.7839,6750000.0
2007-09-07 07:23:00,2.78422,2.78422,2.7802,2.78205,6250000.0
2007-09-07 07:24:00,2.78521,2.78521,2.78036,2.78169,6630000.0
2007-09-07 07:25:00,2.78431,2.78445,2.78231,2.78231,7500000.0
2007-09-07 07:26:00,2.77908,2.78331,2.77837,2.78083,11000000.0
2007-09-07 07:27:00,2.78143,2.78272,2.77827,2.78218,6500000.0
2007-09-07 07:28:00,2.78256,2.78652,2.7819,2.78584,9000000.0
2007-09-07 07:29:00,2.7856,2.7856,2.78089,2.78394,15880000.0
2007-09-07 07:30:00,2.77928,2.78302,2.77905,2.78249,10500000.0
2007-09-07 07:31:00,2.78447,2.78608,2.78015,2.78458,7500000.0
2007-09-07 07:32:00,2.78208,2.78431,2.78069,2.7842,6000000.0
2007-09-07 07:33:00,2.78055,2.78507,2.77954,2.78237,11000000.0
2007-09-07 07:34:00,2.78557,2.78557,2.78195,2.78195,9500000.0
2007-09-07 07:35:00,2.78298,2.78593,2.78298,2.78531,12000000.0
2007-09-07 07:36:00,2.782,2.78467,2.78029,2.78467,6750000.0
2007-09-07 07:37:00,2.784,2.78444,2.78148,2.78148,10000000.0
2007-09-07 07:38:00,2.78334,2.78477,2.78088,2.78477,9000000.0
2007-09-07 07:39:00,2.78489,2.78489,2.77942,2.78196,6750000.0
2007-09-07 07:40:00,2.78468,2.78468,2.78068,2.78366,8500000.0
2007-09-07 07:41:00,2.78191,2.7849,2.78048,2.78048,9380000.0
2007-09-07 07:42:00,2.78342,2.78452,2.78033,2.78347,9250000.0
2007-09-07 07:43:00,2.78166,2.78367,2.77801,2.77801,8000000.0
2007-09-07 07:44:00,2.7807,2.78374,2.7807,2.78241,8630000.0
2007-09-07 07:45:00,2.78247,2.78337,2.781,2.781,7500000.0
2007-09-07 07:46:00,2.78507,2.78507,2.78029,2.78029,7880000.0
2007-09-07 07:47:00,2.78117,2.78444,2.77963,2.78161,6250000.0
2007-09-07 07:48:00,2.78545,2.78545,2.78037,2.78162,5510000.0
2007-09-07 07:49:00,2.78298,2.78495,2.78077,2.78077,6130000.0
2007-09-07 07:50:00,2.78298,2.78308,2.78151,2.78198,4250000.0
2007-09-07 07:51:00,2.78283,2.78438,2.77982,2.77982,8000000.0
2007-09-07 07:52:00,2.78351,2.78468,2.78129,2.78244,10000000.0
2007-09-07 07:53:00,2.78004,2.78273,2.7779,2.77838,11380000.0
2007-09-07 07:54:00,2.78116,2.78407,2.77887,2.78114,9250000.0
2007-09-07 07:55:00,2.78274,2.78384,2.78113,2.78349,5500000.0
2007-09-07 07:56:00,2.78225,2.78307,2.77881,2.78233,7630000.0
2007-09-07 07:57:00,2.7821,2.78332,2.77902,2.77902,7880000.0
2007-09-07 07:58:00,2.78314,2.78314,2.77668,2.78023,8750000.0
2007-09-07 07:59:00,2.78085,2.78231,2.77833,2.77971,11380000.0
2007-09-07 08:00:00,2.78136,2.78136,2.77603,2.77913,5500000.0
2007-09-07 08:01:00,2.78168,2.78236,2.77672,2.78015,8380000.0
2007-09-07 08:02:00,2.77781,2.78235,2.77604,2.78235,19250000.0
2007-09-07 08:03:00,2.7809,2.78223,2.77655,2.78223,7880000.0
2007-09-07 08:04:00,2.78183,2.78254,2.7793,2.78164,12510000.0
2007-09-07 08:05:00,2.77545,2.78269,2.77545,2.7798,8250000.0
2007-09-07 08:06:00,2.78089,2.78331,2.7788,2.78126,5880000.0
2007-09-07 08:07:00,2.78253,2.78253,2.77859,2.78186,8250000.0
2007-09-07 08:08:00,2.78184,2.78325,2.77992,2.7809,10000000.0
2007-09-07 08:09:00,2.78182,2.78399,2.7788,2.78373,11760000.0
2007-09-07 08:10:00,2.78243,2.78409,2.7814,2.78305,6750000.0
2007-09-07 08:11:00,2.78493,2.78493,2.78203,2.78278,8130000.0
2007-09-07 08:12:00,2.78448,2.78501,2.77919,2.78045,6130000.0
2007-09-07 08:13:00,2.78436,2.78506,2.78222,2.78364,6250000.0
2007-09-07 08:14:00,2.78408,2.78468,2.78001,2.78468,9380000.0
2007-09-07 08:15:00,2.78477,2.78477,2.78049,2.78213,7250000.0
2007-09-07 08:16:00,2.78503,2.78503,2.7796,2.7796,6250000.0
2007-09-07 08:18:00,2.78456,2.78597,2.78179,2.78413,7010000.0
2007-09-07 08:19:00,2.78164,2.78328,2.7812,2.7812,11130000.0
2007-09-07 08:21:00,2.78239,2.78428,2.78027,2.78428,9750000.0
2007-09-07 08:22:00,2.78462,2.7853,2.77825,2.78106,9000000.0
2007-09-07 08:23:00,2.78367,2.78387,2.77892,2.77894,7750000.0
2007-09-07 08:24:00,2.78306,2.78418,2.77875,2.78417,6750000.0
2007-09-07 08:25:00,2.78448,2.78536,2.78198,2.78484,12500000.0
2007-09-07 08:26:00,2.78487,2.78487,2.77715,2.78274,8630000.0
2007-09-07 08:27:00,2.78621,2.78649,2.78278,2.78278,7000000.0
2007-09-07 08:28:00,2.78359,2.78487,2.77765,2.77992,8880000.0
2007-09-07 08:29:00,2.78557,2.7863,2.78118,2.78118,5500000.0
2007-09-07 08:30:00,2.78179,2.78524,2.78121,2.78204,12750000.0
2007-09-07 08:31:00,2.7844,2.78666,2.78082,2.78309,6500000.0
2007-09-07 08:32:00,2.78519,2.78595,2.78235,2.78235,5500000.0
2007-09-07 08:33:00,2.78559,2.78559,2.78125,2.78125,5750000.0
2007-09-07 08:34:00,2.78214,2.78508,2.78041,2.7848,5750000.0
2007-09-07 08:35:00,2.78536,2.78536,2.78224,2.78269,7380000.0
2007-09-07 08:36:00,2.78556,2.78556,2.78071,2.78187,12000000.0
2007-09-07 08:37:00,2.78476,2.78496,2.78242,2.78471,8500000.0
2007-09-07 08:38:00,2.7843,2.78461,2.77732,2.78037,5500000.0
2007-09-07 08:39:00,2.78194,2.78471,2.78,2.78422,7130000.0
2007-09-07 08:40:00,2.78006,2.78488,2.78006,2.78095,7130000.0
2007-09-07 08:41:00,2.77864,2.78504,2.77864,2.78114,14630000.0
2007-09-07 08:42:00,2.78505,2.78505,2.78167,2.78206,9000000.0
2007-09-07 08:43:00,2.78171,2.78432,2.77822,2.78406,15760000.0
2007-09-07 08:44:00,2.78117,2.78478,2.7787,2.78309,10750000.0
2007-09-07 08:45:00,2.78179,2.78452,2.78016,2.78241,10000000.0
2007-09-07 08:46:00,2.78586,2.78587,2.78124,2.78415,10250000.0
2007-09-07 08:47:00,2.78149,2.78453,2.78149,2.78413,9000000.0
2007-09-07 08:48:00,2.78263,2.78558,2.78227,2.78227,12250000.0
2007-09-07 08:49:00,2.78312,2.78494,2.77986,2.78488,6000000.0
2007-09-07 08:50:00,2.78296,2.78394,2.78141,2.78379,6000000.0
2007-09-07 08:51:00,2.78326,2.78426,2.78009,2.78009,9130000.0
2007-09-07 08:52:00,2.7827,2.78711,2.78108,2.78294,8500000.0
2007-09-07 08:53:00,2.78336,2.78379,2.77967,2.77967,9250000.0
2007-09-07 08:54:00,2.78485,2.78485,2.78065,2.78435,7380000.0
2007-09-07 08:55:00,2.78282,2.78358,2.78055,2.78086,5250000.0
2007-09-07 08:56:00,2.78376,2.78378,2.78175,2.78302,13000000.0
2007-09-07 08:57:00,2.77854,2.78361,2.77751,2.78085,14130000.0
2007-09-07 08:58:00,2.78375,2.7839,2.77919,2.7839,8130000.0
2007-09-07 08:59:00,2.78436,2.78436,2.77848,2.78314,12250000.0
2007-09-07 09:00:00,2.78237,2.78407,2.78043,2.78184,5130000.0
2007-09-07 09:01:00,2.78056,2.78317,2.77716,2.7777,10250000.0
2007-09-07 09:02:00,2.78187,2.78391,2.77926,2.78391,8000000.0
2007-09-07 09:03:00,2.77904,2.78376,2.77904,2.78112,11880000.0
2007-09-07 09:04:00,2.78096,2.78314,2.78039,2.7819,7750000.0
2007-09-07 09:05:00,2.78329,2.78452,2.78093,2.78323,15250000.0
2007-09-07 09:06:00,2.78479,2.78479,2.78225,2.78315,12500000.0
2007-09-07 09:07:00,2.78401,2.78494,2.77872,2.78468,5500000.0
2007-09-07 09:08:00,2.78526,2.78526,2.78156,2.78461,11750000.0
2007-09-07 09:09:00,2.78485,2.78485,2.78151,2.78331,7500000.0
2007-09-07 09:10:00,2.7839,2.78469,2.78259,2.78463,8750000.0
2007-09-07 09:11:00,2.7804,2.78424,2.7804,2.78325,7010000.0
2007-09-07 09:12:00,2.78217,2.78371,2.77848,2.78371,9880000.0
2007-09-07 09:13:00,2.78465,2.78465,2.77911,2.7819,9500000.0
2007-09-07 09:14:00,2.78479,2.78479,2.77787,2.78364,7250000.0
2007-09-07 09:15:00,2.78378,2.78442,2.77832,2.78087,15760000.0
2007-09-07 09:16:00,2.78285,2.78375,2.78006,2.78076,12750000.0
2007-09-07 09:17:00,2.78209,2.78418,2.7782,2.78327,10500000.0
2007-09-07 09:18:00,2.78018,2.78419,2.77844,2.78419,7000000.0
2007-09-07 09:19:00,2.78498,2.78608,2.77873,2.78162,7000000.0
2007-09-07 09:20:00,2.78501,2.78501,2.77877,2.78139,8000000.0
2007-09-07 09:21:00,2.78312,2.78418,2.77716,2.78418,11000000.0
2007-09-07 09:22:00,2.78355,2.78547,2.78202,2.78322,9130000.0
2007-09-07 09:23:00,2.78424,2.78498,2.78092,2.78491,9000000.0
2007-09-07 09:24:00,2.7822,2.78541,2.78041,2.78536,7750000.0
2007-09-07 09:25:00,2.78532,2.78532,2.77895,2.78419,11500000.0
2007-09-07 09:26:00,2.78429,2.78484,2.78082,2.78484,8250000.0
2007-09-07 09:27:00,2.78339,2.78466,2.7779,2.78466,9250000.0
2007-09-07 09:28:00,2.78273,2.78375,2.77894,2.77962,7500000.0
2007-09-07 09:29:00,2.78251,2.78452,2.77775,2.78452,18000000.0
2007-09-07 09:30:00,2.78447,2.78459,2.78205,2.78261,5500000.0
2007-09-07 09:31:00,2.78331,2.78589,2.78194,2.78589,6500000.0
2007-09-07 09:32:00,2.7823,2.78586,2.7794,2.78452,6500000.0
2007-09-07 09:33:00,2.78467,2.78591,2.77924,2.78417,9250000.0
2007-09-07 09:34:00,2.7825,2.78569,2.78164,2.78291,6630000.0
2007-09-07 09:35:00,2.78521,2.78652,2.78095,2.78652,15130000.0
2007-09-07 09:36:00,2.78498,2.78582,2.7822,2.78582,8250000.0
2007-09-07 09:37:00,2.78548,2.78548,2.7812,2.7825,10000000.0
2007-09-07 09:38:00,2.78563,2.78611,2.78011,2.78451,5750000.0
2007-09-07 09:39:00,2.78354,2.78604,2.78199,2.78258,8750000.0
2007-09-07 09:40:00,2.78522,2.78592,2.77981,2.77981,5500000.0
2007-09-07 09:41:00,2.78629,2.78644,2.78109,2.78348,12380000.0
2007-09-07 09:42:00,2.78327,2.78639,2.7802,2.78611,20880000.0
2007-09-07 09:43:00,2.78184,2.78559,2.78095,2.78459,8500000.0
2007-09-07 09:44:00,2.78458,2.78491,2.782,2.78205,9250000.0
2007-09-07 09:45:00,2.78382,2.78517,2.78079,2.7832,9260000.0
2007-09-07 09:46:00,2.78344,2.78534,2.78273,2.78534,7500000.0
2007-09-07 09:47:00,2.78177,2.78568,2.78121,2.78353,5880000.0
2007-09-07 09:48:00,2.78307,2.78406,2.78087,2.78406,7250000.0
2007-09-07 09:49:00,2.78271,2.78524,2.78097,2.78344,6250000.0
2007-09-07 09:50:00,2.78119,2.7843,2.78087,2.7843,9630000.0
2007-09-07 09:51:00,2.78153,2.78415,2.7803,2.78415,6250000.0
2007-09-07 09:52:00,2.78108,2.7833,2.77851,2.78047,9630000.0
2007-09-07 09:53:00,2.78223,2.78428,2.78121,2.78392,8380000.0
2007-09-07 09:54:00,2.78054,2.78267,2.77602,2.78143,9750000.0
2007-09-07 09:55:00,2.78213,2.78233,2.78036,2.78233,5380000.0
2007-09-07 09:56:00,2.78347,2.78347,2.78035,2.78302,6000000.0
2007-09-07 09:57:00,2.78242,2.78328,2.77854,2.78328,11250000.0
2007-09-07 09:58:00,2.77673,2.78321,2.77633,2.77915,10250000.0
2007-09-07 09:59:00,2.7811,2.78457,2.77802,2.78268,13130000.0
2007-09-07 10:00:00,2.78365,2.78365,2.77653,2.78001,6130000.0
2007-09-07 10:01:00,2.78108,2.78302,2.77916,2.78279,8380000.0
2007-09-07 10:02:00,2.77975,2.78202,2.77711,2.77937,8500000.0
2007-09-07 10:03:00,2.78253,2.78355,2.77908,2.7821,10500000.0
2007-09-07 10:04:00,2.77983,2.78243,2.77983,2.78075,8250000.0
2007-09-07 10:05:00,2.78222,2.78307,2.78008,2.7821,10500000.0
2007-09-07 10:06:00,2.78029,2.78289,2.77833,2.78035,14010000.0
2007-09-07 10:07:00,2.78245,2.78322,2.78145,2.78267,5500000.0
2007-09-07 10:08:00,2.78284,2.7838,2.77961,2.7838,10500000.0
2007-09-07 10:09:00,2.78274,2.78377,2.77882,2.78267,9630000.0
2007-09-07 10:10:00,2.78332,2.78519,2.77835,2.78016,10500000.0
2007-09-07 10:11:00,2.78183,2.78533,2.78086,2.78444,10750000.0
2007-09-07 10:12:00,2.78302,2.78417,2.77798,2.78417,7750000.0
2007-09-07 10:13:00,2.78055,2.78463,2.77825,2.78185,11630000.0
2007-09-07 10:14:00,2.78104,2.78448,2.78104,2.78262,7750000.0
2007-09-07 10:15:00,2.78334,2.78438,2.78041,2.78342,6250000.0
2007-09-07 10:16:00,2.7843,2.7843,2.78168,2.7831,6000000.0
2007-09-07 10:17:00,2.78538,2.78616,2.78075,2.78316,12500000.0
2007-09-07 10:18:00,2.784,2.78412,2.78161,2.78405,10510000.0
2007-09-07 10:19:00,2.78224,2.78421,2.78161,2.78421,9000000.0
2007-09-07 10:20:00,2.7822,2.78349,2.78037,2.78037,7000000.0
2007-09-07 10:21:00,2.78455,2.78455,2.77815,2.78047,11000000.0
2007-09-07 10:22:00,2.78236,2.78384,2.77935,2.78384,8000000.0
2007-09-07 10:23:00,2.78186,2.7824,2.77726,2.78003,7630000.0
2007-09-07 10:24:00,2.77941,2.78369,2.77941,2.78031,5750000.0
2007-09-07 10:25:00,2.7819,2.78383,2.7789,2.78383,7000000.0
2007-09-07 10:26:00,2.78298,2.78389,2.78019,2.78334,10510000.0
2007-09-07 10:27:00,2.77769,2.78273,2.77769,2.77888,8500000.0
2007-09-07 10:28:00,2.78291,2.78309,2.77898,2.78309,5500000.0
2007-09-07 10:29:00,2.77953,2.78288,2.77953,2.78288,8010000.0
2007-09-07 10:30:00,2.78398,2.78398,2.77886,2.7826,7750000.0
2007-09-07 10:31:00,2.78315,2.78315,2.77999,2.78169,7630000.0
2007-09-07 10:32:00,2.78124,2.78294,2.77608,2.78059,15500000.0
2007-09-07 10:33:00,2.78376,2.78376,2.78055,2.78076,6750000.0
2007-09-07 10:34:00,2.7829,2.78354,2.77809,2.77809,8000000.0
2007-09-07 10:35:00,2.78303,2.78303,2.7792,2.7792,9500000.0
2007-09-07 10:36:00,2.78276,2.78276,2.77589,2.78205,8750000.0
2007-09-07 10:37:00,2.77995,2.78237,2.77938,2.78196,8500000.0
2007-09-07 10:38:00,2.78168,2.78385,2.77906,2.78339,10750000.0
2007-09-07 10:39:00,2.78091,2.78276,2.77857,2.77857,9130000.0
2007-09-07 10:40:00,2.78009,2.78246,2.77804,2.77891,11000000.0
2007-09-07 10:41:00,2.78246,2.78271,2.77895,2.77905,8250000.0
2007-09-07 10:42:00,2.78307,2.78308,2.77903,2.78256,7000000.0
2007-09-07 10:43:00,2.78307,2.78307,2.77842,2.78046,7250000.0
2007-09-07 10:44:00,2.78184,2.78284,2.77973,2.78059,15500000.0
2007-09-07 10:45:00,2.77694,2.78101,2.77664,2.78101,6250000.0
2007-09-07 10:46:00,2.78223,2.78282,2.77882,2.78282,8380000.0
2007-09-07 10:47:00,2.78261,2.78261,2.77833,2.78019,5750000.0
2007-09-07 10:48:00,2.78254,2.78274,2.77769,2.78145,5750000.0
2007-09-07 10:49:00,2.78026,2.78177,2.77563,2.77563,8380000.0
2007-09-07 10:50:00,2.78066,2.78136,2.77982,2.7812,6750000.0
2007-09-07 10:51:00,2.7776,2.78103,2.77738,2.77738,8250000.0
2007-09-07 10:52:00,2.78101,2.78101,2.7774,2.78058,11500000.0
2007-09-07 10:53:00,2.7809,2.7809,2.77516,2.77883,11250000.0
2007-09-07 10:54:00,2.78104,2.78104,2.77548,2.77781,7250000.0
2007-09-07 10:55:00,2.7809,2.7809,2.77752,2.77752,6880000.0
2007-09-07 10:56:00,2.77963,2.78097,2.77786,2.77869,10880000.0
2007-09-07 10:57:00,2.77773,2.78129,2.77773,2.78078,8500000.0
2007-09-07 10:58:00,2.77819,2.77962,2.77563,2.77681,7000000.0
2007-09-07 10:59:00,2.77974,2.78053,2.7742,2.77888,7250000.0
2007-09-07 11:00:00,2.77887,2.78018,2.77526,2.77994,9750000.0
2007-09-07 11:01:00,2.77814,2.78096,2.77644,2.77748,11880000.0
2007-09-07 11:02:00,2.77755,2.78011,2.77689,2.77854,6750000.0
2007-09-07 11:03:00,2.77797,2.78094,2.77784,2.78091,10130000.0
2007-09-07 11:04:00,2.77627,2.78068,2.77627,2.78068,7130000.0
2007-09-07 11:05:00,2.77733,2.77943,2.7744,2.77868,13000000.0
2007-09-07 11:06:00,2.77809,2.78125,2.77809,2.78125,6500000.0
2007-09-07 11:07:00,2.77883,2.78083,2.77603,2.77603,6000000.0
2007-09-07 11:08:00,2.77983,2.77983,2.77761,2.77976,5750000.0
2007-09-07 11:09:00,2.78033,2.78049,2.77621,2.78049,7500000.0
2007-09-07 11:10:00,2.77887,2.77976,2.77669,2.7789,14130000.0
2007-09-07 11:11:00,2.77773,2.78014,2.77596,2.77983,8000000.0
2007-09-07 11:12:00,2.77815,2.78018,2.77571,2.77571,5500000.0
2007-09-07 11:13:00,2.78107,2.78112,2.77686,2.7789,12250000.0
2007-09-07 11:14:00,2.77988,2.78199,2.77799,2.78199,6750000.0
2007-09-07 11:15:00,2.78005,2.7817,2.77873,2.77873,7380000.0
2007-09-07 11:16:00,2.7809,2.7813,2.77809,2.77809,5750000.0
2007-09-07 11:17:00,2.7784,2.78181,2.77785,2.78153,9500000.0
2007-09-07 11:18:00,2.78104,2.78179,2.77519,2.77922,8880000.0
2007-09-07 11:19:00,2.77844,2.78106,2.7756,2.78106,7000000.0
2007-09-07 11:20:00,2.78011,2.781,2.77762,2.781,8250000.0
2007-09-07 11:21:00,2.78175,2.78175,2.7759,2.78076,9380000.0
2007-09-07 11:22:00,2.7816,2.7816,2.77652,2.77678,6630000.0
2007-09-07 11:23:00,2.77908,2.78063,2.7761,2.78001,17250000.0
2007-09-07 11:24:00,2.78051,2.78063,2.77988,2.78045,7000000.0
2007-09-07 11:25:00,2.78083,2.78083,2.77781,2.78002,14010000.0
2007-09-07 11:26:00,2.78058,2.78058,2.77629,2.78038,11000000.0
2007-09-07 11:27:00,2.77789,2.7794,2.77692,2.77759,7880000.0
2007-09-07 11:28:00,2.78,2.78092,2.77713,2.77713,7380000.0
2007-09-07 11:29:00,2.77958,2.77958,2.77488,2.77875,5750000.0
2007-09-07 11:30:00,2.77974,2.78031,2.77717,2.78031,6500000.0
2007-09-07 11:31:00,2.77912,2.7813,2.77645,2.7789,8880000.0
2007-09-07 11:32:00,2.77863,2.78134,2.77624,2.78134,10500000.0
2007-09-07 11:33:00,2.77852,2.7812,2.77852,2.78065,10130000.0
2007-09-07 11:34:00,2.77951,2.78042,2.77702,2.77867,7750000.0
2007-09-07 11:35:00,2.77917,2.78109,2.77534,2.77772,10000000.0
2007-09-07 11:36:00,2.77911,2.78026,2.77719,2.77866,6880000.0
2007-09-07 11:37:00,2.77741,2.78168,2.77597,2.78168,8880000.0
2007-09-07 11:38:00,2.77748,2.78101,2.77604,2.78101,7000000.0
2007-09-07 11:39:00,2.7794,2.78037,2.77438,2.77825,12500000.0
2007-09-07 11:40:00,2.77337,2.77985,2.77337,2.77896,11000000.0
2007-09-07 11:41:00,2.78042,2.78067,2.77507,2.77995,8000000.0
2007-09-07 11:42:00,2.7802,2.78067,2.77659,2.77937,6130000.0
2007-09-07 11:43:00,2.77797,2.78036,2.77555,2.77919,9250000.0
2007-09-07 11:44:00,2.7812,2.7812,2.77548,2.77577,6630000.0
2007-09-07 11:45:00,2.77874,2.78117,2.77874,2.77947,10500000.0
2007-09-07 11:46:00,2.77799,2.78048,2.77795,2.78048,7250000.0
2007-09-07 11:47:00,2.77668,2.78028,2.77421,2.78028,11000000.0
2007-09-07 11:48:00,2.77629,2.7798,2.77557,2.77961,12000000.0
2007-09-07 11:49:00,2.77736,2.77958,2.77514,2.77958,9880000.0
2007-09-07 11:50:00,2.77882,2.77985,2.77783,2.77985,7500000.0
2007-09-07 11:51:00,2.77867,2.77867,2.77708,2.77741,6000000.0
2007-09-07 11:52:00,2.7779,2.77936,2.77607,2.77676,9250000.0
2007-09-07 11:53:00,2.77917,2.78099,2.77917,2.78071,6750000.0
2007-09-07 11:54:00,2.77804,2.78024,2.77412,2.78024,9880000.0
2007-09-07 11:55:00,2.77925,2.77944,2.77655,2.77787,7130000.0
2007-09-07 11:56:00,2.77928,2.78014,2.77676,2.77823,6500000.0
2007-09-07 11:57:00,2.77328,2.77976,2.77328,2.77945,6500000.0
2007-09-07 11:58:00,2.77503,2.78007,2.77503,2.77836,11260000.0
2007-09-07 11:59:00,2.78015,2.78015,2.77463,2.77981,8380000.0
2007-09-07 12:00:00,2.77925,2.77963,2.77565,2.7788,10380000.0
2007-09-07 12:01:00,2.77525,2.77977,2.77525,2.77977,7750000.0
2007-09-07 12:02:00,2.77473,2.78012,2.77473,2.78012,11750000.0
2007-09-07 12:03:00,2.77758,2.78,2.77601,2.77764,9000000.0
2007-09-07 12:04:00,2.7794,2.7796,2.77565,2.77919,6750000.0
2007-09-07 12:05:00,2.7788,2.77899,2.77291,2.77899,9500000.0
2007-09-07 12:06:00,2.77722,2.7782,2.77558,2.7782,12130000.0
2007-09-07 12:07:00,2.77836,2.77836,2.77284,2.77557,7000000.0
2007-09-07 12:08:00,2.77835,2.77835,2.77233,2.77709,8250000.0
2007-09-07 12:09:00,2.77615,2.77825,2.7729,2.77765,11500000.0
2007-09-07 12:10:00,2.77789,2.77789,2.77018,2.77637,8750000.0
2007-09-07 12:11:00,2.77618,2.7783,2.77525,2.77774,7250000.0
2007-09-07 12:12:00,2.77605,2.77768,2.77369,2.77404,9250000.0
2007-09-07 12:13:00,2.77646,2.77793,2.77364,2.77682,10380000.0
2007-09-07 12:14:00,2.77651,2.77717,2.77137,2.77524,12390000.0
2007-09-07 12:15:00,2.77373,2.77778,2.77373,2.77405,9000000.0
2007-09-07 12:16:00,2.77581,2.77617,2.77138,2.7757,5250000.0
2007-09-07 12:17:00,2.77767,2.77767,2.77489,2.77489,5500000.0
2007-09-07 12:18:00,2.7723,2.77759,2.7723,2.7724,7130000.0
2007-09-07 12:19:00,2.77483,2.77743,2.77103,2.77654,8500000.0
2007-09-07 12:20:00,2.7729,2.77688,2.77278,2.77523,7630000.0
2007-09-07 12:21:00,2.77564,2.77784,2.77239,2.77421,14250000.0
2007-09-07 12:22:00,2.77804,2.77804,2.77413,2.77494,6000000.0
2007-09-07 12:23:00,2.77762,2.77888,2.77516,2.77583,8880000.0
2007-09-07 12:24:00,2.76943,2.77662,2.76943,2.77554,6880000.0
2007-09-07 12:25:00,2.77869,2.77869,2.77601,2.77815,6000000.0
2007-09-07 12:26:00,2.77809,2.77812,2.77474,2.77504,8750000.0
2007-09-07 12:27:00,2.77801,2.77849,2.77381,2.77836,8250000.0
2007-09-07 12:28:00,2.77357,2.77754,2.77357,2.77709,7880000.0
2007-09-07 12:29:00,2.77805,2.77805,2.77413,2.77493,6250000.0
2007-09-07 12:30:00,2.77842,2.77842,2.77307,2.77427,7500000.0
2007-09-07 12:31:00,2.77704,2.77786,2.77435,2.77663,5750000.0
2007-09-07 12:32:00,2.77603,2.77771,2.77375,2.77726,6000000.0
2007-09-07 12:33:00,2.7781,2.7781,2.77397,2.77703,16880000.0
2007-09-07 12:34:00,2.77658,2.77814,2.7754,2.77814,7630000.0
2007-09-07 12:35:00,2.77442,2.77814,2.77377,2.77616,8250000.0
2007-09-07 12:36:00,2.77806,2.77806,2.77502,2.7754,6750000.0
2007-09-07 12:37:00,2.77611,2.77863,2.77245,2.77666,14380000.0
2007-09-07 12:38:00,2.77701,2.77782,2.77201,2.77782,10000000.0
2007-09-07 12:39:00,2.77588,2.77737,2.77385,2.77585,8750000.0
2007-09-07 12:40:00,2.77223,2.77753,2.77223,2.77753,7630000.0
2007-09-07 12:41:00,2.77548,2.77685,2.77543,2.77615,7000000.0
2007-09-07 12:42:00,2.77636,2.77647,2.76908,2.77591,11000000.0
2007-09-07 12:43:00,2.77458,2.77743,2.77455,2.77525,8130000.0
2007-09-07 12:44:00,2.77483,2.77636,2.7718,2.77636,12880000.0
2007-09-07 12:45:00,2.77198,2.77797,2.77198,2.77797,5500000.0
2007-09-07 12:46:00,2.77452,2.77694,2.77238,2.77291,10630000.0
2007-09-07 12:47:00,2.77566,2.77628,2.77219,2.77576,9500000.0
2007-09-07 12:48:00,2.77359,2.7755,2.77278,2.7755,9750000.0
2007-09-07 12:49:00,2.77317,2.77554,2.77113,2.77546,6750000.0
2007-09-07 12:50:00,2.77304,2.77649,2.77168,2.77522,8500000.0
2007-09-07 12:51:00,2.77456,2.77556,2.76972,2.77296,9250000.0
2007-09-07 12:52:00,2.7737,2.77495,2.7707,2.77495,6130000.0
2007-09-07 12:53:00,2.77712,2.77712,2.77268,2.77339,8500000.0
2007-09-07 12:54:00,2.77312,2.77551,2.7721,2.77493,7630000.0
2007-09-07 12:55:00,2.77506,2.77701,2.77178,2.77598,9750000.0
2007-09-07 12:56:00,2.77438,2.77609,2.77045,2.772,10250000.0
2007-09-07 12:57:00,2.77588,2.77588,2.77039,2.77359,10000000.0
2007-09-07 12:58:00,2.77173,2.77599,2.77115,2.77168,12130000.0
2007-09-07 12:59:00,2.77041,2.77595,2.77041,2.77463,12750000.0
2007-09-07 13:00:00,2.77684,2.77709,2.77352,2.77709,12750000.0
2007-09-07 13:01:00,2.77369,2.77666,2.77369,2.77444,8250000.0
2007-09-07 13:02:00,2.77704,2.77704,2.77226,2.77413,7750000.0
2007-09-07 13:03:00,2.77469,2.77559,2.77011,2.7748,11000000.0
2007-09-07 13:04:00,2.77678,2.77678,2.77215,2.77215,13250000.0
2007-09-07 13:05:00,2.77632,2.77632,2.77026,2.77558,10500000.0
2007-09-07 13:06:00,2.77386,2.77614,2.77313,2.77324,8000000.0
2007-09-07 13:07:00,2.77531,2.77673,2.77108,2.77399,10130000.0
2007-09-07 13:08:00,2.77689,2.77703,2.77212,2.7761,7880000.0
2007-09-07 13:09:00,2.77609,2.77678,2.77158,2.77158,7750000.0
2007-09-07 13:10:00,2.77651,2.77724,2.77238,2.77724,8750000.0
2007-09-07 13:11:00,2.77459,2.77709,2.77208,2.77208,10000000.0
2007-09-07 13:12:00,2.77407,2.77617,2.7733,2.7748,10500000.0
2007-09-07 13:13:00,2.77397,2.77644,2.77143,2.77622,12000000.0
2007-09-07 13:14:00,2.77703,2.77748,2.77418,2.77433,7500000.0
2007-09-07 13:15:00,2.7763,2.7763,2.77027,2.77027,5500000.0
2007-09-07 13:16:00,2.77706,2.77712,2.77202,2.77506,9750000.0
2007-09-07 13:17:00,2.77415,2.7765,2.77415,2.7762,6250000.0
2007-09-07 13:18:00,2.7745,2.77639,2.77356,2.77427,6500000.0
2007-09-07 13:19:00,2.77463,2.77711,2.77463,2.77711,6250000.0
2007-09-07 13:20:00,2.77454,2.77641,2.77454,2.77614,7750000.0
2007-09-07 13:21:00,2.7743,2.77609,2.77106,2.77344,6750000.0
2007-09-07 13:22:00,2.77754,2.77831,2.77523,2.77678,6500000.0
2007-09-07 13:23:00,2.77579,2.77638,2.77319,2.77466,11750000.0
2007-09-07 13:24:00,2.77425,2.77723,2.77254,2.77627,10130000.0
2007-09-07 13:25:00,2.774,2.77827,2.77311,2.77827,12000000.0
2007-09-07 13:26:00,2.77787,2.77787,2.77535,2.77697,13250000.0
2007-09-07 13:27:00,2.7778,2.7778,2.77338,2.77681,11500000.0
2007-09-07 13:28:00,2.77743,2.77837,2.77196,2.77331,10000000.0
2007-09-07 13:29:00,2.77475,2.77826,2.7747,2.77826,5250000.0
2007-09-07 13:30:00,2.77572,2.77856,2.77382,2.77856,7880000.0
2007-09-07 13:31:00,2.77272,2.77868,2.77272,2.77458,8500000.0
2007-09-07 13:32:00,2.77724,2.77829,2.77552,2.77829,7630000.0
2007-09-07 13:33:00,2.7765,2.77653,2.77359,2.77481,7880000.0
2007-09-07 13:34:00,2.77594,2.77695,2.77278,2.77516,7500000.0
2007-09-07 13:35:00,2.77702,2.7776,2.77199,2.77472,8000000.0
2007-09-07 13:37:00,2.7786,2.7786,2.77584,2.77584,7250000.0
2007-09-07 13:38:00,2.77502,2.77611,2.77065,2.775,7250000.0
2007-09-07 13:39:00,2.77681,2.77751,2.77276,2.77669,8500000.0
2007-09-07 13:40:00,2.77524,2.77649,2.77268,2.77305,8500000.0
2007-09-07 13:41:00,2.77622,2.77636,2.77288,2.77636,9000000.0
2007-09-07 13:42:00,2.77499,2.77674,2.77388,2.77674,5500000.0
2007-09-07 13:43:00,2.77432,2.77589,2.77266,2.77552,6250000.0
2007-09-07 13:44:00,2.7762,2.7775,2.77409,2.7775,8130000.0
2007-09-07 13:45:00,2.77378,2.77801,2.77378,2.77478,9750000.0
2007-09-07 13:46:00,2.77755,2.77755,2.77432,2.77744,5880000.0
2007-09-07 13:47:00,2.77572,2.77802,2.7739,2.7739,10000000.0
2007-09-07 13:48:00,2.77654,2.77807,2.77083,2.77807,11500000.0
2007-09-07 13:49:00,2.77565,2.77661,2.77366,2.77381,5500000.0
2007-09-07 13:50:00,2.77521,2.77691,2.77317,2.77594,7000000.0
2007-09-07 13:51:00,2.77833,2.77833,2.77288,2.77728,9500000.0
2007-09-07 13:52:00,2.77641,2.77674,2.77294,2.77574,9880000.0
2007-09-07 13:53:00,2.77567,2.7762,2.77182,2.7762,5630000.0
2007-09-07 13:54:00,2.77558,2.77693,2.7723,2.77536,5750000.0
2007-09-07 13:55:00,2.7732,2.77671,2.7732,2.77467,12380000.0
2007-09-07 13:56:00,2.77398,2.7764,2.77313,2.77313,8500000.0
2007-09-07 13:57:00,2.77526,2.77592,2.76965,2.76965,8250000.0
2007-09-07 13:58:00,2.77428,2.7775,2.77406,2.77543,8750000.0
2007-09-07 13:59:00,2.77638,2.77713,2.77299,2.77299,5500000.0
2007-09-07 14:00:00,2.76999,2.77665,2.76999,2.77448,7750000.0
2007-09-07 14:01:00,2.77461,2.77813,2.77283,2.77688,13880000.0
2007-09-07 14:02:00,2.77695,2.77695,2.77489,2.77646,7630000.0
2007-09-07 14:03:00,2.77561,2.77561,2.77121,2.77212,9500000.0
2007-09-07 14:04:00,2.77629,2.7766,2.77181,2.77571,5250000.0
2007-09-07 14:05:00,2.77448,2.7751,2.77173,2.77446,8000000.0
2007-09-07 14:06:00,2.77351,2.77702,2.7731,2.77653,8500000.0
2007-09-07 14:07:00,2.77647,2.77647,2.77184,2.77602,7250000.0
2007-09-07 14:08:00,2.77429,2.77712,2.76928,2.77264,9750000.0
2007-09-07 14:09:00,2.77325,2.77552,2.77174,2.77174,5750000.0
2007-09-07 14:10:00,2.77478,2.77574,2.77072,2.77223,10000000.0
2007-09-07 14:11:00,2.77164,2.77537,2.7689,2.77537,5500000.0
2007-09-07 14:12:00,2.77597,2.77597,2.76956,2.77142,10250000.0
2007-09-07 14:13:00,2.77306,2.77516,2.77096,2.77516,9250000.0
2007-09-07 14:14:00,2.77644,2.77644,2.77309,2.77447,6500000.0
2007-09-07 14:15:00,2.77552,2.77558,2.76966,2.7733,12130000.0
2007-09-07 14:16:00,2.77659,2.77659,2.77377,2.77606,9750000.0
2007-09-07 14:17:00,2.77152,2.77622,2.77079,2.77622,12500000.0
2007-09-07 14:18:00,2.77551,2.77551,2.77074,2.7747,9130000.0
2007-09-07 14:19:00,2.7737,2.77688,2.77147,2.77246,13380000.0
2007-09-07 14:20:00,2.77262,2.7753,2.76764,2.7753,6630000.0
2007-09-07 14:21:00,2.77455,2.77585,2.77203,2.77406,19750000.0
2007-09-07 14:22:00,2.77032,2.77446,2.77032,2.77284,7250000.0
2007-09-07 14:23:00,2.77284,2.77465,2.77079,2.77465,10880000.0
2007-09-07 14:24:00,2.77139,2.77499,2.7705,2.77416,10630000.0
2007-09-07 14:25:00,2.77471,2.7751,2.77158,2.77402,7500000.0
2007-09-07 14:26:00,2.77407,2.77717,2.77113,2.77685,13500000.0
2007-09-07 14:27:00,2.77609,2.77631,2.77308,2.77401,8250000.0
2007-09-07 14:28:00,2.7768,2.7768,2.77063,2.77437,7010000.0
2007-09-07 14:29:00,2.77403,2.77586,2.77156,2.77572,6630000.0
2007-09-07 14:30:00,2.77266,2.77335,2.76752,2.76823,8250000.0
2007-09-07 14:31:00,2.76571,2.77081,2.76485,2.7697,10500000.0
2007-09-07 14:32:00,2.76488,2.77181,2.76324,2.77069,8260000.0
2007-09-07 14:33:00,2.76646,2.76977,2.76088,2.76088,7750000.0
2007-09-07 14:34:00,2.76378,2.76569,2.75937,2.76445,11750000.0
2007-09-07 14:35:00,2.76151,2.76627,2.76151,2.76515,15250000.0
2007-09-07 14:36:00,2.76558,2.76566,2.76292,2.76554,11380000.0
2007-09-07 14:37:00,2.76339,2.7654,2.76039,2.76326,9750000.0
2007-09-07 14:38:00,2.76445,2.76445,2.76139,2.76284,8380000.0
2007-09-07 14:39:00,2.76393,2.76419,2.76079,2.76079,8500000.0
2007-09-07 14:40:00,2.76442,2.7654,2.76179,2.76472,8000000.0
2007-09-07 14:41:00,2.76395,2.76664,2.75894,2.76504,8250000.0
2007-09-07 14:42:00,2.7656,2.76619,2.76297,2.76475,12130000.0
2007-09-07 14:43:00,2.76422,2.76586,2.75928,2.76449,10250000.0
2007-09-07 14:44:00,2.76427,2.76537,2.76222,2.76368,6250000.0
2007-09-07 14:45:00,2.76014,2.76395,2.75905,2.75905,7750000.0
2007-09-07 14:46:00,2.76282,2.76346,2.75951,2.76172,8880000.0
2007-09-07 14:47:00,2.76452,2.76458,2.76048,2.76362,8250000.0
2007-09-07 14:48:00,2.76376,2.76379,2.75932,2.76379,8750000.0
2007-09-07 14:49:00,2.76355,2.76454,2.76052,2.76342,9500000.0
2007-09-07 14:50:00,2.76336,2.76445,2.75748,2.76272,6000000.0
2007-09-07 14:51:00,2.7624,2.76385,2.76121,2.7634,6130000.0
2007-09-07 14:52:00,2.76109,2.76348,2.7577,2.76306,12000000.0
2007-09-07 14:53:00,2.75964,2.76443,2.75964,2.7624,6000000.0
2007-09-07 14:54:00,2.76418,2.76418,2.75997,2.76053,9000000.0
2007-09-07 14:55:00,2.76349,2.76429,2.76175,2.76391,7500000.0
2007-09-07 14:56:00,2.7631,2.76518,2.76053,2.76053,11130000.0
2007-09-07 14:57:00,2.76452,2.76452,2.75883,2.76157,10750000.0
2007-09-07 14:58:00,2.7614,2.76467,2.75906,2.76224,8630000.0
2007-09-07 14:59:00,2.76022,2.76461,2.75883,2.76461,10250000.0
2007-09-07 15:00:00,2.76363,2.76477,2.76099,2.76366,10010000.0
2007-09-07 15:01:00,2.76358,2.76358,2.75882,2.76146,7250000.0
2007-09-07 15:02:00,2.76272,2.76303,2.75874,2.7616,9000000.0
2007-09-07 15:03:00,2.7637,2.7637,2.75709,2.76063,11750000.0
2007-09-07 15:04:00,2.76262,2.76362,2.7583,2.76032,9130000.0
2007-09-07 15:05:00,2.76233,2.76375,2.76101,2.76264,12380000.0
2007-09-07 15:06:00,2.76191,2.76368,2.76076,2.76194,10750000.0
2007-09-07 15:07:00,2.76155,2.763,2.7572,2.763,10000000.0
2007-09-07 15:08:00,2.76324,2.76387,2.75844,2.75931,7500000.0
2007-09-07 15:09:00,2.76278,2.76495,2.76173,2.76397,12500000.0
2007-09-07 15:10:00,2.76221,2.76372,2.75958,2.76372,7750000.0
2007-09-07 15:11:00,2.76295,2.76534,2.75872,2.76513,7880000.0
2007-09-07 15:12:00,2.76562,2.76562,2.76188,2.7645,7750000.0
2007-09-07 15:13:00,2.76347,2.76463,2.76197,2.76238,5500000.0
2007-09-07 15:14:00,2.76567,2.76567,2.76123,2.76444,9500000.0
2007-09-07 15:15:00,2.76399,2.76399,2.75685,2.76298,7000000.0
2007-09-07 15:16:00,2.76391,2.76597,2.76023,2.76458,12500000.0
2007-09-07 15:17:00,2.76668,2.76668,2.76141,2.76171,6000000.0
2007-09-07 15:18:00,2.76732,2.76748,2.75912,2.76748,8500000.0
2007-09-07 15:19:00,2.76474,2.76606,2.76127,2.76268,7750000.0
2007-09-07 15:20:00,2.76061,2.76723,2.75914,2.76723,9250000.0
2007-09-07 15:21:00,2.76397,2.76617,2.76158,2.76519,6500000.0
2007-09-07 15:22:00,2.76562,2.76871,2.75991,2.76871,9130000.0
2007-09-07 15:23:00,2.76733,2.76806,2.76116,2.76796,10000000.0
2007-09-07 15:24:00,2.76137,2.76587,2.76137,2.76587,6000000.0
2007-09-07 15:25:00,2.76517,2.76596,2.76063,2.76548,10750000.0
2007-09-07 15:26:00,2.76549,2.76577,2.76112,2.76514,6880000.0
2007-09-07 15:27:00,2.76244,2.76472,2.75893,2.76452,8250000.0
2007-09-07 15:28:00,2.76489,2.76541,2.76222,2.76541,8500000.0
2007-09-07 15:29:00,2.76282,2.76518,2.76034,2.76518,6380000.0
2007-09-07 15:30:00,2.75877,2.76602,2.75877,2.76288,8500000.0
2007-09-07 15:31:00,2.76462,2.76555,2.76042,2.76438,8250000.0
2007-09-07 15:32:00,2.76495,2.7655,2.76217,2.76409,6750000.0
2007-09-07 15:33:00,2.76548,2.76603,2.75832,2.76257,10000000.0
2007-09-07 15:34:00,2.76184,2.76623,2.75999,2.76307,6880000.0
2007-09-07 15:35:00,2.76358,2.76598,2.76147,2.76411,10630000.0
2007-09-07 15:36:00,2.76425,2.76555,2.76021,2.76345,7130000.0
2007-09-07 15:37:00,2.76372,2.76444,2.76145,2.76406,9380000.0
2007-09-07 15:38:00,2.76248,2.76479,2.76063,2.76063,15250000.0
2007-09-07 15:39:00,2.76225,2.76417,2.75893,2.75949,7500000.0
2007-09-07 15:40:00,2.75961,2.76495,2.75961,2.7647,6630000.0
2007-09-07 15:41:00,2.76196,2.76384,2.7603,2.76384,7630000.0
2007-09-07 15:42:00,2.76037,2.76132,2.75724,2.75724,6250000.0
2007-09-07 15:43:00,2.76173,2.76365,2.76042,2.76067,11250000.0
2007-09-07 15:44:00,2.76392,2.76414,2.76036,2.762,8250000.0
2007-09-07 15:45:00,2.76173,2.76297,2.75815,2.76189,10630000.0
2007-09-07 15:46:00,2.76286,2.76286,2.75845,2.75845,6500000.0
2007-09-07 15:47:00,2.76309,2.76309,2.75932,2.7626,9500000.0
2007-09-07 15:48:00,2.75937,2.76248,2.7587,2.7587,6250000.0
2007-09-07 15:49:00,2.76188,2.76246,2.75578,2.76246,8500000.0
2007-09-07 15:50:00,2.7616,2.76261,2.75898,2.76244,11000000.0
2007-09-07 15:51:00,2.76216,2.76216,2.75877,2.7618,7760000.0
2007-09-07 15:52:00,2.76036,2.76264,2.76025,2.76231,6000000.0
2007-09-07 15:53:00,2.7616,2.76283,2.75649,2.76283,10500000.0
2007-09-07 15:54:00,2.76158,2.76195,2.75901,2.76007,8250000.0
2007-09-07 15:55:00,2.76198,2.76254,2.75833,2.76254,6250000.0
2007-09-07 15:56:00,2.762,2.762,2.7589,2.7589,7000000.0
2007-09-07 15:57:00,2.76191,2.76266,2.75951,2.76171,8880000.0
2007-09-07 15:58:00,2.75973,2.76212,2.75617,2.75942,7500000.0
2007-09-07 15:59:00,2.76206,2.76336,2.75894,2.76336,11750000.0
2007-09-07 16:00:00,2.76408,2.76408,2.76089,2.76303,11000000.0
2007-09-07 16:01:00,2.76269,2.76454,2.75976,2.76182,6250000.0
2007-09-07 16:02:00,2.76345,2.76348,2.75924,2.76249,11880000.0
2007-09-07 16:03:00,2.7619,2.76221,2.75828,2.76124,7130000.0
2007-09-07 16:04:00,2.76337,2.76337,2.75908,2.76191,10500000.0
2007-09-07 16:05:00,2.76327,2.76337,2.76017,2.76235,8750000.0
2007-09-07 16:06:00,2.76294,2.76408,2.75575,2.75575,9880000.0
2007-09-07 16:07:00,2.76316,2.7637,2.75963,2.76288,9630000.0
2007-09-07 16:08:00,2.76109,2.76385,2.75957,2.76148,10630000.0
2007-09-07 16:09:00,2.75879,2.76307,2.75879,2.7628,7750000.0
2007-09-07 16:10:00,2.76293,2.76328,2.75841,2.76291,8130000.0
2007-09-07 16:11:00,2.76415,2.76476,2.7605,2.76177,5880000.0
2007-09-07 16:12:00,2.76268,2.76268,2.75984,2.7617,6250000.0
2007-09-07 16:13:00,2.75982,2.76187,2.7575,2.76179,9000000.0
2007-09-07 16:14:00,2.76275,2.76275,2.76038,2.76211,11500000.0
2007-09-07 16:15:00,2.76069,2.7621,2.75993,2.76139,8750000.0
2007-09-07 16:16:00,2.76283,2.7629,2.75875,2.76093,7750000.0
2007-09-07 16:17:00,2.76236,2.76236,2.75825,2.76206,12750000.0
2007-09-07 16:18:00,2.76188,2.76264,2.75637,2.76264,5500000.0
2007-09-07 16:19:00,2.76135,2.76226,2.75858,2.7594,11000000.0
2007-09-07 16:20:00,2.76024,2.76221,2.75777,2.76127,10750000.0
2007-09-07 16:21:00,2.75898,2.76225,2.75874,2.75874,7380000.0
2007-09-07 16:22:00,2.75828,2.76248,2.75728,2.76212,8630000.0
2007-09-07 16:23:00,2.76185,2.76246,2.75581,2.76246,6000000.0
2007-09-07 16:24:00,2.76161,2.76259,2.75704,2.75992,5500000.0
2007-09-07 16:25:00,2.76321,2.76392,2.75722,2.76217,5750000.0
2007-09-07 16:26:00,2.76152,2.76373,2.76043,2.7629,8630000.0
2007-09-07 16:27:00,2.7643,2.7643,2.75647,2.76239,7250000.0
2007-09-07 16:28:00,2.76429,2.76462,2.76044,2.76462,9380000.0
2007-09-07 16:29:00,2.76301,2.76427,2.76001,2.76097,6500000.0
2007-09-07 16:30:00,2.76296,2.76319,2.76018,2.76319,7000000.0
2007-09-07 16:31:00,2.76356,2.76392,2.75962,2.75962,6000000.0
2007-09-07 16:32:00,2.76122,2.76238,2.7578,2.76238,7000000.0
2007-09-07 16:33:00,2.76257,2.76257,2.76008,2.76231,8750000.0
2007-09-07 16:34:00,2.75867,2.76277,2.75557,2.76172,12880000.0
2007-09-07 16:35:00,2.76112,2.76338,2.75555,2.76338,14880000.0
2007-09-07 16:36:00,2.76181,2.76431,2.75504,2.76431,13500000.0
2007-09-07 16:37:00,2.76521,2.76521,2.7626,2.76339,9250000.0
2007-09-07 16:38:00,2.76276,2.76276,2.75504,2.76259,10500000.0
2007-09-07 16:39:00,2.76143,2.76399,2.75736,2.761,7250000.0
2007-09-07 16:40:00,2.76274,2.76451,2.76166,2.7645,7000000.0
2007-09-07 16:41:00,2.76538,2.76538,2.75987,2.76144,5630000.0
2007-09-07 16:42:00,2.76424,2.76424,2.76079,2.76158,6500000.0
2007-09-07 16:43:00,2.76407,2.76407,2.7604,2.76123,13500000.0
2007-09-07 16:44:00,2.7616,2.76371,2.76101,2.76237,9750000.0
2007-09-07 16:45:00,2.76252,2.76415,2.76174,2.76343,7500000.0
2007-09-07 16:46:00,2.76208,2.7634,2.7594,2.76174,8250000.0
2007-09-07 16:47:00,2.76387,2.76449,2.76167,2.76273,13750000.0
2007-09-07 16:48:00,2.76247,2.76525,2.76108,2.76525,7500000.0
2007-09-07 16:49:00,2.76035,2.76383,2.76008,2.76372,10000000.0
2007-09-07 16:50:00,2.76367,2.76458,2.76007,2.76275,6250000.0
2007-09-07 16:51:00,2.76331,2.76466,2.76109,2.76147,7380000.0
2007-09-07 16:52:00,2.7638,2.76564,2.76101,2.76384,10380000.0
2007-09-07 16:53:00,2.76583,2.76679,2.76019,2.76535,12500000.0
2007-09-07 16:54:00,2.76449,2.76772,2.76449,2.76697,7000000.0
2007-09-07 16:55:00,2.7679,2.7679,2.76357,2.76473,6250000.0
2007-09-07 16:56:00,2.76531,2.76683,2.76371,2.76683,9250000.0
2007-09-07 16:57:00,2.76379,2.76806,2.76379,2.76806,6750000.0
2007-09-07 16:58:00,2.76282,2.76672,2.75976,2.76653,8380000.0
2007-09-07 16:59:00,2.76674,2.76788,2.76482,2.76716,13250000.0
2007-09-07 17:00:00,2.76827,2.76841,2.76593,2.76708,6000000.0
2007-09-07 17:01:00,2.76661,2.76795,2.76551,2.7676,9250000.0
2007-09-07 17:02:00,2.76843,2.76843,2.76303,2.76737,7130000.0
2007-09-07 17:03:00,2.76581,2.76765,2.76309,2.7635,10500000.0
2007-09-07 17:04:00,2.76816,2.76816,2.76374,2.76624,12250000.0
2007-09-07 17:05:00,2.76339,2.76789,2.76339,2.76789,6880000.0
2007-09-07 17:06:00,2.76696,2.7681,2.76534,2.7681,5630000.0
2007-09-07 17:07:00,2.76799,2.76799,2.76502,2.76681,9000000.0
2007-09-07 17:08:00,2.76576,2.76791,2.76469,2.76469,9250000.0
2007-09-07 17:09:00,2.76377,2.76795,2.76377,2.76533,8130000.0
2007-09-07 17:10:00,2.76545,2.76901,2.765,2.76651,11250000.0
2007-09-07 17:11:00,2.7681,2.7685,2.7664,2.7674,7000000.0
2007-09-07 17:12:00,2.76632,2.76769,2.76461,2.76624,7000000.0
2007-09-07 17:13:00,2.76846,2.76846,2.76406,2.76763,9010000.0
2007-09-07 17:14:00,2.76808,2.7684,2.76222,2.7684,9250000.0
2007-09-07 17:15:00,2.76589,2.76854,2.76136,2.76853,9630000.0
2007-09-07 17:16:00,2.76415,2.76837,2.76415,2.76787,9250000.0
2007-09-07 17:17:00,2.76909,2.76996,2.76526,2.76576,7750000.0
2007-09-07 17:18:00,2.76464,2.769,2.76464,2.76617,7750000.0
2007-09-07 17:19:00,2.76441,2.76903,2.76441,2.76856,11130000.0
2007-09-07 17:20:00,2.7695,2.7695,2.76662,2.76821,8000000.0
2007-09-07 17:21:00,2.76761,2.76891,2.76548,2.76891,8750000.0
2007-09-07 17:22:00,2.76884,2.7693,2.76509,2.76904,16000000.0
2007-09-07 17:23:00,2.76883,2.76979,2.7658,2.7695,11000000.0
2007-09-07 17:24:00,2.76677,2.7721,2.76436,2.77196,10500000.0
2007-09-07 17:25:00,2.77078,2.77246,2.76783,2.77164,7500000.0
2007-09-07 17:26:00,2.77004,2.77069,2.76476,2.77068,11880000.0
2007-09-07 17:27:00,2.77001,2.7705,2.76755,2.77027,6750000.0
2007-09-07 17:28:00,2.76614,2.77022,2.76451,2.76905,7380000.0
2007-09-07 17:29:00,2.76745,2.77107,2.76332,2.76944,7500000.0
2007-09-07 17:30:00,2.77065,2.77148,2.76871,2.77148,7000000.0
2007-09-07 17:31:00,2.77046,2.77156,2.76638,2.76638,9380000.0
2007-09-07 17:32:00,2.77235,2.77235,2.76668,2.77036,7000000.0
2007-09-07 17:33:00,2.77093,2.77274,2.76941,2.77274,7250000.0
2007-09-07 17:34:00,2.77206,2.77253,2.76895,2.77158,8880000.0
2007-09-07 17:35:00,2.77205,2.77256,2.76857,2.76974,9250000.0
2007-09-07 17:36:00,2.7707,2.77127,2.76936,2.77055,7000000.0
2007-09-07 17:37:00,2.77121,2.77121,2.7683,2.77007,5880000.0
2007-09-07 17:38:00,2.77012,2.77012,2.76583,2.76671,11500000.0
2007-09-07 17:39:00,2.76761,2.76916,2.76456,2.76888,7000000.0
2007-09-07 17:40:00,2.76949,2.76949,2.7632,2.76777,5630000.0
2007-09-07 17:41:00,2.76609,2.76905,2.76609,2.76734,10750000.0
2007-09-07 17:42:00,2.76808,2.76915,2.76552,2.76633,9630000.0
2007-09-07 17:43:00,2.76815,2.76915,2.76713,2.76866,5750000.0
2007-09-07 17:44:00,2.76925,2.76925,2.76309,2.76556,10750000.0
2007-09-07 17:45:00,2.76879,2.76879,2.76451,2.76606,10250000.0
2007-09-07 17:46:00,2.76404,2.76852,2.76404,2.76775,8250000.0
2007-09-07 17:47:00,2.76856,2.76928,2.76285,2.76825,8750000.0
2007-09-07 17:48:00,2.76395,2.76779,2.76395,2.76651,7750000.0
2007-09-07 17:49:00,2.76696,2.76696,2.76269,2.76269,6750000.0
2007-09-07 17:50:00,2.76572,2.7668,2.76206,2.76277,10500000.0
2007-09-07 17:51:00,2.76359,2.76623,2.76022,2.76516,6500000.0
2007-09-07 17:52:00,2.76612,2.76686,2.76207,2.76207,9500000.0
2007-09-07 17:53:00,2.7657,2.7657,2.76382,2.76554,7500000.0
2007-09-07 17:54:00,2.76577,2.7662,2.75897,2.7662,10000000.0
2007-09-07 17:55:00,2.76534,2.76602,2.76205,2.76331,9130000.0
2007-09-07 17:56:00,2.76444,2.76464,2.76078,2.76358,12750000.0
2007-09-07 17:57:00,2.7638,2.7661,2.7623,2.7623,12500000.0
2007-09-07 17:58:00,2.76348,2.76567,2.76234,2.76523,10130000.0
2007-09-07 17:59:00,2.76396,2.76669,2.7597,2.76543,10750000.0
2007-09-07 18:00:00,2.76424,2.76638,2.76298,2.76413,8630000.0
2007-09-07 18:01:00,2.76396,2.76396,2.75694,2.76122,9250000.0
2007-09-07 18:02:00,2.76548,2.76557,2.76329,2.76536,12000000.0
2007-09-07 18:03:00,2.76528,2.76552,2.76109,2.76403,11250000.0
2007-09-07 18:04:00,2.76064,2.76438,2.75808,2.76275,11630000.0
2007-09-07 18:05:00,2.76355,2.76377,2.7598,2.76224,6750000.0
2007-09-07 18:06:00,2.76453,2.76522,2.76074,2.76339,7250000.0
2007-09-07 18:07:00,2.76254,2.76332,2.76041,2.76182,9500000.0
2007-09-07 18:08:00,2.76184,2.76364,2.75785,2.76258,9380000.0
2007-09-07 18:09:00,2.76486,2.76486,2.759,2.76278,6250000.0
2007-09-07 18:10:00,2.76512,2.76512,2.76143,2.76419,7630000.0
2007-09-07 18:11:00,2.76358,2.76478,2.76189,2.76435,7750000.0
2007-09-07 18:12:00,2.7635,2.76517,2.76158,2.76387,5750000.0
2007-09-07 18:13:00,2.76508,2.76508,2.76101,2.76272,6250000.0
2007-09-07 18:14:00,2.76274,2.76472,2.75831,2.76472,9000000.0
2007-09-07 18:15:00,2.766,2.766,2.76109,2.76259,9010000.0
2007-09-07 18:16:00,2.76357,2.76532,2.76139,2.76532,8130000.0
2007-09-07 18:17:00,2.76436,2.76527,2.76156,2.7652,9250000.0
2007-09-07 18:18:00,2.76374,2.76504,2.76054,2.76436,5130000.0
2007-09-07 18:19:00,2.76569,2.76569,2.76154,2.76404,13000000.0
2007-09-07 18:20:00,2.76599,2.76599,2.76085,2.76452,9130000.0
2007-09-07 18:21:00,2.76123,2.76632,2.76109,2.76189,10250000.0
2007-09-07 18:22:00,2.76488,2.76624,2.76251,2.76395,6880000.0
2007-09-07 18:23:00,2.76531,2.76653,2.76253,2.76253,8630000.0
2007-09-07 18:24:00,2.76577,2.76605,2.76121,2.7647,7250000.0
2007-09-07 18:25:00,2.76642,2.76642,2.76307,2.76437,7750000.0
2007-09-07 18:26:00,2.76402,2.7656,2.7618,2.76548,6000000.0
2007-09-07 18:27:00,2.76369,2.76514,2.7609,2.76478,6630000.0
2007-09-07 18:28:00,2.76418,2.76418,2.76155,2.76412,8250000.0
2007-09-07 18:29:00,2.76213,2.7659,2.76139,2.76514,8000000.0
2007-09-07 18:30:00,2.76449,2.76449,2.7597,2.76208,19500000.0
2007-09-07 18:31:00,2.76468,2.76486,2.76095,2.76237,8630000.0
2007-09-07 18:32:00,2.76321,2.76511,2.7605,2.7605,8250000.0
2007-09-07 18:33:00,2.76001,2.76349,2.75709,2.75882,21500000.0
2007-09-07 18:34:00,2.76293,2.76329,2.7588,2.76256,11000000.0
2007-09-07 18:35:00,2.76358,2.76416,2.75595,2.76216,13250000.0
2007-09-07 18:36:00,2.76486,2.76486,2.76123,2.76277,8000000.0
2007-09-07 18:37:00,2.7628,2.76367,2.75849,2.76084,10000000.0
2007-09-07 18:38:00,2.7636,2.76411,2.7604,2.7641,10500000.0
2007-09-07 18:39:00,2.76229,2.76327,2.75782,2.76311,14130000.0
2007-09-07 18:40:00,2.76267,2.76454,2.76007,2.76421,8630000.0
2007-09-07 18:41:00,2.76197,2.76362,2.75927,2.7618,7250000.0
2007-09-07 18:42:00,2.76337,2.7654,2.75926,2.76453,8750000.0
2007-09-07 18:43:00,2.75901,2.76444,2.75901,2.7613,12000000.0
2007-09-07 18:44:00,2.75962,2.76233,2.75848,2.76136,8630000.0
2007-09-07 18:45:00,2.76006,2.76326,2.75695,2.76219,7500000.0
2007-09-07 18:46:00,2.7626,2.76371,2.75553,2.76074,6250000.0
2007-09-07 18:47:00,2.76341,2.76427,2.76198,2.76427,5250000.0
2007-09-07 18:48:00,2.7644,2.76479,2.75667,2.76025,8760000.0
2007-09-07 18:49:00,2.76437,2.76517,2.75979,2.76108,8250000.0
2007-09-07 18:50:00,2.7635,2.76413,2.76285,2.76396,7750000.0
2007-09-07 18:51:00,2.7616,2.76424,2.76098,2.76389,9380000.0
2007-09-07 18:52:00,2.76528,2.76659,2.76191,2.76634,13130000.0
2007-09-07 18:53:00,2.76109,2.76723,2.76109,2.76298,8000000.0
2007-09-07 18:54:00,2.76658,2.76658,2.76333,2.76392,7130000.0
2007-09-07 18:55:00,2.76349,2.76632,2.76083,2.76539,5250000.0
2007-09-07 18:56:00,2.76688,2.76688,2.76241,2.76393,9630000.0
2007-09-07 18:57:00,2.76286,2.76556,2.7607,2.76323,8500000.0
2007-09-07 18:58:00,2.76498,2.76631,2.76297,2.76493,8250000.0
2007-09-07 18:59:00,2.76694,2.76694,2.76267,2.76608,6500000.0
2007-09-07 19:00:00,2.76471,2.76711,2.76208,2.76711,9750000.0
2007-09-07 19:01:00,2.76682,2.7669,2.76274,2.7631,7250000.0
2007-09-07 19:02:00,2.76575,2.76597,2.76219,2.76353,8630000.0
2007-09-07 19:03:00,2.76491,2.7664,2.76195,2.76313,8000000.0
2007-09-07 19:04:00,2.76649,2.76721,2.76367,2.76661,11750000.0
2007-09-07 19:05:00,2.76583,2.76632,2.76246,2.76246,7750000.0
2007-09-07 19:06:00,2.76705,2.76705,2.76085,2.76401,7500000.0
2007-09-07 19:07:00,2.76363,2.76496,2.7604,2.76301,6250000.0
2007-09-07 19:08:00,2.762,2.7645,2.76178,2.7645,7130000.0
2007-09-07 19:09:00,2.76122,2.76337,2.75906,2.76337,6250000.0
2007-09-07 19:10:00,2.7609,2.76377,2.7596,2.76377,9000000.0
2007-09-07 19:11:00,2.75693,2.76372,2.75693,2.76332,7630000.0
2007-09-07 19:12:00,2.76005,2.76454,2.75866,2.76454,7130000.0
2007-09-07 19:13:00,2.76121,2.76494,2.75885,2.76004,10000000.0
2007-09-07 19:14:00,2.7605,2.76503,2.75903,2.7641,10630000.0
2007-09-07 19:15:00,2.75913,2.76358,2.75913,2.75957,7500000.0
2007-09-07 19:16:00,2.76371,2.76423,2.76016,2.76423,8750000.0
2007-09-07 19:17:00,2.76381,2.76381,2.75713,2.76034,7130000.0
2007-09-07 19:18:00,2.7647,2.76496,2.75711,2.75711,7000000.0
2007-09-07 19:19:00,2.76294,2.76468,2.75995,2.76225,8130000.0
2007-09-07 19:20:00,2.75919,2.76309,2.75919,2.76081,6250000.0
2007-09-07 19:21:00,2.7646,2.7646,2.75989,2.76338,8750000.0
2007-09-07 19:22:00,2.7649,2.7649,2.76095,2.76374,13000000.0
2007-09-07 19:23:00,2.76192,2.76307,2.76115,2.76307,6880000.0
2007-09-07 19:24:00,2.76513,2.76513,2.76212,2.76263,5250000.0
2007-09-07 19:25:00,2.76105,2.76454,2.75992,2.76064,5500000.0
2007-09-07 19:26:00,2.75951,2.76413,2.75951,2.76037,9750000.0
2007-09-07 19:27:00,2.76345,2.76345,2.76095,2.76333,5250000.0
2007-09-07 19:28:00,2.76272,2.76394,2.76056,2.76377,11380000.0
2007-09-07 19:29:00,2.76094,2.76473,2.76033,2.76415,10000000.0
2007-09-07 19:30:00,2.76457,2.76465,2.76088,2.76088,7500000.0
2007-09-07 19:31:00,2.76193,2.76368,2.75555,2.75561,7000000.0
2007-09-07 19:32:00,2.76328,2.76375,2.75767,2.76375,6500000.0
2007-09-07 19:33:00,2.76359,2.76421,2.76055,2.76055,6250000.0
2007-09-07 19:34:00,2.76283,2.76283,2.75629,2.76268,8750000.0
2007-09-07 19:35:00,2.76353,2.76353,2.75885,2.75926,6000000.0
2007-09-07 19:37:00,2.76267,2.76409,2.75973,2.76101,15250000.0
2007-09-07 19:38:00,2.76296,2.76492,2.76078,2.76492,9000000.0
2007-09-07 19:39:00,2.7608,2.76539,2.7597,2.7621,12500000.0
2007-09-07 19:40:00,2.7629,2.76516,2.7629,2.76516,7380000.0
2007-09-07 19:41:00,2.76409,2.76602,2.75901,2.76184,9500000.0
2007-09-07 19:42:00,2.76561,2.76561,2.76075,2.76457,9000000.0
2007-09-07 19:43:00,2.76405,2.76535,2.7583,2.76535,7380000.0
2007-09-07 19:44:00,2.76451,2.76518,2.76,2.76193,17750000.0
2007-09-07 19:45:00,2.76487,2.76487,2.75878,2.76453,6750000.0
2007-09-07 19:46:00,2.76338,2.76533,2.76118,2.76419,12630000.0
2007-09-07 19:47:00,2.76533,2.76533,2.76154,2.76205,6630000.0
2007-09-07 19:48:00,2.76337,2.7638,2.75876,2.76334,9000000.0
2007-09-07 19:49:00,2.76357,2.7646,2.75911,2.7646,7750000.0
2007-09-07 19:50:00,2.76116,2.76482,2.76064,2.76405,6500000.0
2007-09-07 19:51:00,2.76113,2.7636,2.76051,2.76327,5750000.0
2007-09-07 19:52:00,2.76271,2.76358,2.75994,2.75994,7500000.0
2007-09-07 19:53:00,2.76036,2.76427,2.75764,2.76427,7000000.0
2007-09-07 19:54:00,2.76135,2.76362,2.75816,2.76133,13130000.0
2007-09-07 19:55:00,2.75854,2.76412,2.75854,2.76357,7380000.0
2007-09-07 19:56:00,2.76452,2.76507,2.75943,2.76507,13880000.0
2007-09-07 19:57:00,2.76169,2.76169,2.75705,2.76109,8250000.0
2007-09-07 19:58:00,2.76188,2.76397,2.75904,2.76268,6630000.0
2007-09-07 19:59:00,2.76328,2.76425,2.75842,2.76422,5500000.0
2007-09-07 20:00:00,2.76208,2.76418,2.76025,2.76269,13000000.0
2007-09-07 20:01:00,2.75886,2.76405,2.75886,2.764,7000000.0
2007-09-07 20:02:00,2.7647,2.7647,2.75743,2.7615,11250000.0
2007-09-07 20:03:00,2.76476,2.76476,2.76159,2.76159,9250000.0
2007-09-07 20:04:00,2.76525,2.76605,2.76321,2.76437,8250000.0
2007-09-07 20:05:00,2.76209,2.7647,2.76209,2.76355,8500000.0
2007-09-07 20:06:00,2.76369,2.76388,2.75966,2.76102,10000000.0
2007-09-07 20:07:00,2.76389,2.76389,2.7569,2.76019,7000000.0
2007-09-07 20:08:00,2.76463,2.76463,2.76279,2.76324,8250000.0
2007-09-07 20:09:00,2.76257,2.76408,2.75877,2.76394,12250000.0
2007-09-07 20:10:00,2.76039,2.76468,2.75983,2.76102,10250000.0
2007-09-07 20:11:00,2.76311,2.76415,2.76127,2.76415,6250000.0
2007-09-07 20:12:00,2.76376,2.76434,2.76152,2.76219,10750000.0
2007-09-07 20:13:00,2.76138,2.76547,2.7581,2.7581,8500000.0
2007-09-07 20:14:00,2.76277,2.76346,2.75858,2.75858,7500000.0
2007-09-07 20:15:00,2.76479,2.76479,2.76075,2.76441,11250000.0
2007-09-07 20:16:00,2.76272,2.76321,2.75957,2.76305,7750000.0
2007-09-07 20:17:00,2.76186,2.7641,2.76003,2.76003,6000000.0
2007-09-07 20:18:00,2.76456,2.76456,2.75918,2.76069,9500000.0
2007-09-07 20:19:00,2.75911,2.76406,2.75911,2.76406,11000000.0
2007-09-07 20:20:00,2.76129,2.76437,2.76129,2.76132,5750000.0
2007-09-07 20:21:00,2.76103,2.76369,2.75708,2.7616,6000000.0
2007-09-07 20:22:00,2.76147,2.76327,2.76035,2.76058,11630000.0
2007-09-07 20:23:00,2.76102,2.76375,2.76021,2.76203,7500000.0
2007-09-07 20:24:00,2.76147,2.76425,2.76135,2.76135,11500000.0
2007-09-07 20:25:00,2.76187,2.76214,2.75588,2.76214,6000000.0
2007-09-07 20:26:00,2.76465,2.76479,2.76119,2.76296,6500000.0
2007-09-07 20:27:00,2.76272,2.76402,2.75818,2.76402,9250000.0
2007-09-07 20:28:00,2.76406,2.76457,2.7609,2.76457,15500000.0
2007-09-07 20:29:00,2.76158,2.76433,2.75816,2.76433,7750000.0
2007-09-07 20:30:00,2.7625,2.76414,2.76072,2.76414,9130000.0
2007-09-07 20:31:00,2.75856,2.765,2.75856,2.765,11250000.0
2007-09-07 20:32:00,2.76463,2.76625,2.7609,2.76565,13380000.0
2007-09-07 20:33:00,2.76272,2.7632,2.75896,2.76132,10630000.0
2007-09-07 20:34:00,2.75818,2.7654,2.75643,2.7654,5880000.0
2007-09-07 20:35:00,2.76547,2.76547,2.7599,2.76293,8130000.0
2007-09-07 20:36:00,2.76385,2.76511,2.76159,2.76159,11500000.0
2007-09-07 20:37:00,2.76331,2.76392,2.75924,2.76392,9250000.0
2007-09-07 20:38:00,2.76523,2.76547,2.76212,2.76419,6750000.0
2007-09-07 20:39:00,2.76062,2.76357,2.76062,2.7628,9000000.0
2007-09-07 20:40:00,2.76189,2.76445,2.75884,2.75884,5750000.0
2007-09-07 20:41:00,2.76347,2.76459,2.7608,2.76459,11000000.0
2007-09-07 20:42:00,2.76111,2.76372,2.75797,2.7632,6630000.0
2007-09-07 20:43:00,2.76385,2.76458,2.75743,2.76458,11000000.0
2007-09-07 20:44:00,2.76019,2.76418,2.75904,2.76418,6500000.0
2007-09-07 20:45:00,2.76085,2.76369,2.75955,2.7612,7500000.0
2007-09-07 20:46:00,2.7623,2.76406,2.75934,2.76197,8880000.0
2007-09-07 20:47:00,2.7638,2.76427,2.76161,2.76183,7250000.0
2007-09-07 20:48:00,2.76351,2.7645,2.76196,2.7645,7630000.0
2007-09-07 20:49:00,2.7617,2.76464,2.75903,2.76167,9500000.0
2007-09-07 20:50:00,2.76286,2.76437,2.76073,2.76437,8250000.0
2007-09-07 20:51:00,2.76079,2.76171,2.75923,2.76085,6630000.0
2007-09-07 20:52:00,2.76495,2.76563,2.7617,2.76434,8000000.0
2007-09-07 20:53:00,2.76471,2.7649,2.76006,2.76385,8750000.0
2007-09-07 20:54:00,2.75921,2.764,2.75921,2.764,15500000.0
2007-09-07 20:55:00,2.76291,2.76505,2.75979,2.765,13250000.0
2007-09-07 20:56:00,2.76461,2.76541,2.76259,2.76541,8880000.0
2007-09-07 20:57:00,2.76252,2.76558,2.76237,2.76441,8750000.0
2007-09-07 20:58:00,2.76441,2.76507,2.76154,2.76504,7130000.0
2007-09-07 20:59:00,2.76256,2.76467,2.76102,2.76397,6000000.0
2007-09-07 21:00:00,2.7621,2.76444,2.75989,2.76158,8500000.0
2007-09-07 21:01:00,2.7636,2.76474,2.75916,2.76235,10130000.0
2007-09-07 21:02:00,2.76234,2.76566,2.76183,2.76328,10000000.0
2007-09-07 21:03:00,2.76095,2.76359,2.75778,2.76359,6250000.0
2007-09-07 21:04:00,2.76332,2.76332,2.75745,2.76104,13130000.0
2007-09-07 21:05:00,2.76421,2.76421,2.76175,2.76209,7750000.0
2007-09-07 21:06:00,2.7637,2.7637,2.75731,2.76091,8000000.0
2007-09-07 21:07:00,2.7615,2.76349,2.76126,2.76126,6750000.0
2007-09-07 21:08:00,2.76158,2.76506,2.75993,2.76259,7000000.0
2007-09-07 21:09:00,2.76563,2.76563,2.76147,2.76147,5880000.0
2007-09-07 21:10:00,2.76522,2.76582,2.76313,2.76501,10000000.0
2007-09-07 21:11:00,2.75947,2.76385,2.75947,2.76345,8760000.0
2007-09-07 21:12:00,2.76143,2.76452,2.76143,2.76425,7000000.0
2007-09-07 21:13:00,2.76257,2.76389,2.75858,2.76118,10000000.0
2007-09-07 21:14:00,2.76024,2.7649,2.76019,2.76468,9130000.0
2007-09-07 21:15:00,2.76505,2.7655,2.75915,2.75915,5880000.0
2007-09-07 21:16:00,2.76466,2.76503,2.76179,2.76503,9750000.0
2007-09-07 21:17:00,2.76169,2.76432,2.76139,2.76432,8000000.0
2007-09-07 21:18:00,2.76417,2.76417,2.75893,2.76406,8880000.0
2007-09-07 21:19:00,2.76504,2.76504,2.76094,2.76143,7750000.0
2007-09-07 21:20:00,2.76472,2.76507,2.76258,2.76507,10880000.0
2007-09-07 21:21:00,2.76449,2.76489,2.76214,2.76264,10880000.0
2007-09-07 21:22:00,2.76461,2.76461,2.76006,2.76229,7130000.0
2007-09-07 21:23:00,2.76322,2.76432,2.76186,2.76186,6130000.0
2007-09-07 21:24:00,2.7576,2.76442,2.7576,2.76442,8880000.0
2007-09-07 21:25:00,2.76476,2.76476,2.7626,2.76433,8750000.0
2007-09-07 21:26:00,2.76232,2.76525,2.76198,2.76467,6250000.0
2007-09-07 21:27:00,2.76196,2.76422,2.76059,2.763,8250000.0
2007-09-07 21:28:00,2.76058,2.76404,2.76058,2.76278,5750000.0
2007-09-07 21:29:00,2.76402,2.76402,2.76109,2.7636,6000000.0
2007-09-07 21:30:00,2.76352,2.76602,2.76166,2.76469,6500000.0
2007-09-07 21:31:00,2.7606,2.76457,2.75979,2.76457,7510000.0
2007-09-07 21:32:00,2.76508,2.76598,2.76268,2.76268,9500000.0
2007-09-07 21:33:00,2.76456,2.76469,2.7593,2.7593,7500000.0
2007-09-07 21:34:00,2.76457,2.76472,2.76059,2.76472,10760000.0
2007-09-07 21:35:00,2.76342,2.76475,2.75972,2.76475,6250000.0
2007-09-07 21:36:00,2.76438,2.76438,2.76057,2.7642,8750000.0
2007-09-07 21:37:00,2.7628,2.76508,2.75983,2.76468,11500000.0
2007-09-07 21:38:00,2.76387,2.76484,2.76124,2.76325,7750000.0
2007-09-07 21:39:00,2.76065,2.76406,2.76043,2.76298,5750000.0
2007-09-07 21:40:00,2.76217,2.76425,2.7604,2.7604,10500000.0
2007-09-07 21:41:00,2.7635,2.76448,2.7586,2.76448,7250000.0
2007-09-07 21:42:00,2.76287,2.76463,2.76097,2.76438,7010000.0
2007-09-07 21:43:00,2.76145,2.76555,2.76145,2.76555,7000000.0
2007-09-07 21:44:00,2.76309,2.76623,2.7617,2.76254,5250000.0
2007-09-07 21:45:00,2.76399,2.76578,2.7608,2.76343,8750000.0
2007-09-07 21:46:00,2.76594,2.76707,2.76453,2.76707,7000000.0
2007-09-07 21:47:00,2.76439,2.76543,2.76186,2.76448,9000000.0
2007-09-07 21:48:00,2.7658,2.7658,2.76034,2.76034,5500000.0
2007-09-07 21:49:00,2.76334,2.76577,2.76334,2.76382,9630000.0
2007-09-07 21:50:00,2.76529,2.76631,2.76351,2.76351,5250000.0
2007-09-07 21:51:00,2.76454,2.76488,2.75965,2.75965,5750000.0
2007-09-07 21:52:00,2.76321,2.76398,2.76112,2.76158,7500000.0
2007-09-07 21:53:00,2.7626,2.76607,2.76063,2.7638,10380000.0
2007-09-07 21:54:00,2.76298,2.7642,2.76169,2.76227,4880000.0
2007-09-07 21:55:00,2.76169,2.76403,2.76141,2.76292,7500000.0
2007-09-07 21:56:00,2.76256,2.76422,2.76067,2.762,6500000.0
2007-09-07 21:57:00,2.76275,2.76469,2.76189,2.76469,6500000.0
2007-09-07 21:58:00,2.76219,2.76548,2.76199,2.76349,8500000.0
2007-09-07 21:59:00,2.75893,2.76512,2.75809,2.76304,9000000.0
2007-09-07 22:00:00,2.76516,2.76516,2.76296,2.76431,9250000.0
2007-09-07 22:01:00,2.76227,2.76461,2.76129,2.76277,7750000.0
2007-09-07 22:02:00,2.76451,2.76451,2.76311,2.76341,5500000.0
2007-09-07 22:03:00,2.76408,2.76408,2.75789,2.76144,9500000.0
2007-09-07 22:04:00,2.76604,2.76604,2.76274,2.76495,8250000.0
2007-09-07 22:05:00,2.76122,2.76475,2.76007,2.76475,7750000.0
2007-09-07 22:06:00,2.76226,2.76435,2.76203,2.76258,6630000.0
2007-09-07 22:07:00,2.76183,2.76464,2.76156,2.76319,9750000.0
2007-09-07 22:08:00,2.76199,2.76271,2.75835,2.75951,8630000.0
2007-09-07 22:09:00,2.76256,2.76543,2.76203,2.76542,6750000.0
2007-09-07 22:10:00,2.76318,2.76519,2.76245,2.76245,5880000.0
2007-09-07 22:11:00,2.76291,2.76471,2.76213,2.76213,4000000.0
2007-09-07 22:12:00,2.76538,2.76538,2.76057,2.76452,5500000.0
2007-09-07 22:13:00,2.76177,2.76177,2.75952,2.76132,5500000.0
2007-09-07 22:14:00,2.76477,2.76477,2.7587,2.76418,8500000.0
2007-09-07 22:15:00,2.76482,2.76482,2.75945,2.75945,7630000.0
2007-09-07 22:16:00,2.76177,2.76443,2.75996,2.76123,7750000.0
2007-09-07 22:17:00,2.76532,2.76562,2.75973,2.76532,9250000.0
2007-09-07 22:18:00,2.76483,2.76592,2.76332,2.76532,7880000.0
2007-09-07 22:20:00,2.76532,2.7655,2.75973,2.7655,9750000.0
2007-09-07 22:21:00,2.76181,2.76187,2.76096,2.76096,8500000.0
2007-09-07 22:22:00,2.76286,2.76489,2.75607,2.76114,8750000.0
2007-09-07 22:23:00,2.76262,2.76523,2.76262,2.76523,7500000.0
2007-09-07 22:24:00,2.76202,2.76259,2.75606,2.76083,7130000.0
2007-09-07 22:25:00,2.76337,2.76515,2.76227,2.76515,6630000.0
2007-09-07 22:26:00,2.76221,2.76277,2.76156,2.76222,9130000.0
2007-09-07 22:27:00,2.76504,2.76504,2.76101,2.76101,5500000.0
2007-09-07 22:28:00,2.76186,2.76457,2.75821,2.76164,12250000.0
2007-09-07 22:29:00,2.76497,2.76497,2.76162,2.76415,8000000.0
2007-09-07 22:30:00,2.76392,2.76392,2.75889,2.76064,10130000.0
2007-09-07 22:31:00,2.76525,2.76525,2.76191,2.76271,6250000.0
2007-09-07 22:32:00,2.76479,2.76534,2.76169,2.76273,7380000.0
2007-09-07 22:33:00,2.76248,2.7653,2.76248,2.76329,7750000.0
2007-09-07 22:34:00,2.76548,2.76548,2.76112,2.76432,9750000.0
2007-09-07 22:35:00,2.76257,2.76592,2.76211,2.76592,6500000.0
2007-09-07 22:36:00,2.76392,2.76572,2.76173,2.76524,6880000.0
2007-09-07 22:37:00,2.76369,2.76415,2.76147,2.76234,5000000.0
2007-09-07 22:38:00,2.76007,2.76418,2.75786,2.76311,10880000.0
2007-09-07 22:39:00,2.76234,2.76614,2.76164,2.76227,9500000.0
2007-09-07 22:40:00,2.75996,2.76473,2.75996,2.76317,8500000.0
2007-09-07 22:41:00,2.76262,2.76507,2.76084,2.76507,8250000.0
2007-09-07 22:42:00,2.76339,2.76382,2.76246,2.76298,6500000.0
2007-09-07 22:43:00,2.76235,2.76603,2.75999,2.76022,7000000.0
2007-09-07 22:45:00,2.76301,2.76437,2.76232,2.76283,9750000.0
2007-09-07 22:46:00,2.76344,2.7649,2.76023,2.76219,7250000.0
2007-09-07 22:47:00,2.76279,2.76434,2.76089,2.76322,9000000.0
2007-09-07 22:48:00,2.76053,2.76512,2.75629,2.76512,7250000.0
2007-09-07 22:49:00,2.76226,2.76472,2.75893,2.76212,5750000.0
2007-09-07 22:50:00,2.76299,2.76639,2.7624,2.76244,5500000.0
2007-09-07 22:51:00,2.76287,2.76674,2.76287,2.76674,6000000.0
2007-09-07 22:52:00,2.76475,2.76652,2.76354,2.76354,7630000.0
2007-09-07 22:53:00,2.76638,2.76638,2.76562,2.76562,2000000.0
2007-09-07 22:54:00,2.76407,2.76407,2.76022,2.76285,7250000.0
2007-09-07 22:55:00,2.76691,2.76708,2.76391,2.76391,6630000.0
2007-09-07 22:56:00,2.76623,2.76623,2.76424,2.76424,6250000.0
2007-09-07 22:57:00,2.76392,2.76583,2.75873,2.76159,6750000.0
2007-09-07 22:58:00,2.76289,2.76576,2.76285,2.76389,8750000.0
2007-09-07 22:59:00,2.76545,2.76545,2.75992,2.76482,7250000.0
2007-09-09 23:00:00,2.76454,2.76663,2.76261,2.76663,8750000.0
2007-09-09 23:02:00,2.76267,2.76642,2.76267,2.76631,7500000.0
2007-09-09 23:03:00,2.76537,2.76667,2.76303,2.76622,9250000.0
2007-09-09 23:05:00,2.76638,2.76722,2.76512,2.76633,8250000.0
2007-09-09 23:07:00,2.76293,2.76642,2.76287,2.76453,8000000.0
2007-09-09 23:08:00,2.76283,2.76648,2.76282,2.76597,6250000.0
2007-09-09 23:10:00,2.76273,2.76662,2.76273,2.76622,5750000.0
2007-09-09 23:11:00,2.76159,2.76159,2.75801,2.76156,7750000.0
2007-09-09 23:12:00,2.76563,2.76563,2.76188,2.76188,10750000.0
2007-09-09 23:13:00,2.76233,2.76539,2.76144,2.76269,10750000.0
2007-09-09 23:14:00,2.7618,2.7618,2.76127,2.76147,10500000.0
2007-09-09 23:15:00,2.76181,2.76429,2.76108,2.76108,13250000.0
2007-09-09 23:16:00,2.76092,2.76111,2.76022,2.76022,7500000.0
2007-09-09 23:17:00,2.7639,2.7639,2.76115,2.76128,5250000.0
2007-09-09 23:18:00,2.76096,2.76397,2.75762,2.76085,12500000.0
2007-09-09 23:19:00,2.76011,2.76073,2.75485,2.75485,10750000.0
2007-09-09 23:20:00,2.76214,2.76419,2.75749,2.76101,8750000.0
2007-09-09 23:21:00,2.76478,2.76562,2.76478,2.76511,13500000.0
2007-09-09 23:22:00,2.75803,2.76265,2.75803,2.76138,5500000.0
2007-09-09 23:23:00,2.76602,2.76602,2.76332,2.76522,5500000.0
2007-09-09 23:24:00,2.7605,2.7605,2.7549,2.75649,9000000.0
2007-09-09 23:25:00,2.76125,2.76374,2.75926,2.75926,7750000.0
2007-09-09 23:26:00,2.76164,2.76439,2.76014,2.76439,8750000.0
2007-09-09 23:27:00,2.76097,2.76108,2.75937,2.76108,8000000.0
2007-09-09 23:28:00,2.76476,2.76533,2.76243,2.76533,5750000.0
2007-09-09 23:30:00,2.76412,2.76412,2.75649,2.76068,8130000.0
2007-09-09 23:31:00,2.75911,2.76317,2.75893,2.76237,8130000.0
2007-09-09 23:32:00,2.76258,2.76281,2.7598,2.76218,5880000.0
2007-09-09 23:33:00,2.763,2.76373,2.763,2.76308,7750000.0
2007-09-09 23:34:00,2.7577,2.76235,2.7577,2.76206,9500000.0
2007-09-09 23:35:00,2.76213,2.76332,2.76005,2.76305,6500000.0
2007-09-09 23:36:00,2.75966,2.76241,2.75744,2.76241,11750000.0
2007-09-09 23:37:00,2.75924,2.76157,2.75903,2.76157,7500000.0
2007-09-09 23:38:00,2.76024,2.76191,2.7586,2.7586,7630000.0
2007-09-09 23:39:00,2.75989,2.76247,2.75989,2.76247,3250000.0
2007-09-09 23:40:00,2.75551,2.76095,2.75551,2.76095,10250000.0
2007-09-09 23:41:00,2.76163,2.76272,2.759,2.76269,7000000.0
2007-09-09 23:42:00,2.76022,2.76168,2.75783,2.76168,6500000.0
2007-09-09 23:43:00,2.7617,2.7617,2.75769,2.75769,8000000.0
2007-09-09 23:44:00,2.75856,2.76278,2.75856,2.76278,5750000.0
2007-09-09 23:45:00,2.76044,2.76229,2.75951,2.76212,11000000.0
2007-09-09 23:46:00,2.76202,2.76202,2.75734,2.76057,7250000.0
2007-09-09 23:47:00,2.75953,2.76163,2.75953,2.76075,5380000.0
2007-09-09 23:48:00,2.75798,2.76083,2.75798,2.76083,11250000.0
2007-09-09 23:49:00,2.7622,2.7622,2.75937,2.76121,6750000.0
2007-09-09 23:50:00,2.75664,2.76142,2.75664,2.76077,10500000.0
2007-09-09 23:51:00,2.76088,2.76214,2.75613,2.76214,7750000.0
2007-09-09 23:53:00,2.76102,2.76187,2.76031,2.76094,8500000.0
2007-09-09 23:54:00,2.7603,2.76232,2.75895,2.76142,8630000.0
2007-09-09 23:55:00,2.76017,2.76057,2.76017,2.76024,5250000.0
2007-09-09 23:56:00,2.76043,2.76136,2.75727,2.76136,8380000.0
2007-09-09 23:57:00,2.76072,2.76109,2.76019,2.76106,12000000.0
2007-09-09 23:58:00,2.76297,2.76297,2.75874,2.762,6250000.0
2007-09-09 23:59:00,2.76137,2.76163,2.75973,2.76163,6500000.0
2007-09-10 00:00:00,2.76051,2.76187,2.75951,2.76166,9000000.0
2007-09-10 00:01:00,2.76122,2.76183,2.75747,2.76106,6500000.0
2007-09-10 00:02:00,2.76,2.76185,2.75798,2.76152,8500000.0
2007-09-10 00:03:00,2.76048,2.76332,2.75807,2.76332,7000000.0
2007-09-10 00:04:00,2.76195,2.76495,2.76046,2.76046,8000000.0
2007-09-10 00:05:00,2.76119,2.76233,2.75998,2.76207,8750000.0
2007-09-10 00:06:00,2.76077,2.76177,2.75848,2.76143,8250000.0
2007-09-10 00:07:00,2.75682,2.76232,2.75682,2.76071,8500000.0
2007-09-10 00:08:00,2.76061,2.76241,2.76031,2.76223,9250000.0
2007-09-10 00:09:00,2.75816,2.76197,2.75816,2.7585,7880000.0
2007-09-10 00:10:00,2.76009,2.76259,2.75859,2.75859,5500000.0
2007-09-10 00:11:00,2.76152,2.76159,2.75838,2.75838,6380000.0
2007-09-10 00:12:00,2.75772,2.75921,2.75363,2.75651,8250000.0
2007-09-10 00:13:00,2.75595,2.75737,2.75201,2.75592,7750000.0
2007-09-10 00:14:00,2.75514,2.75721,2.75469,2.75717,6500000.0
2007-09-10 00:15:00,2.75634,2.7583,2.75347,2.7583,5250000.0
2007-09-10 00:16:00,2.75777,2.75777,2.75235,2.75605,10250000.0
2007-09-10 00:17:00,2.75657,2.75686,2.75274,2.75274,8880000.0
2007-09-10 00:19:00,2.75432,2.75573,2.75373,2.75559,9000000.0
2007-09-10 00:20:00,2.75589,2.75832,2.75436,2.75574,10500000.0
2007-09-10 00:21:00,2.75597,2.75816,2.75318,2.75802,8500000.0
2007-09-10 00:22:00,2.7563,2.75702,2.75347,2.75579,6750000.0
2007-09-10 00:24:00,2.7552,2.75773,2.75411,2.75714,8000000.0
2007-09-10 00:25:00,2.75552,2.75743,2.75552,2.75627,5500000.0
2007-09-10 00:26:00,2.75175,2.75628,2.75133,2.75628,5500000.0
2007-09-10 00:27:00,2.75582,2.75724,2.7537,2.75609,8250000.0
2007-09-10 00:28:00,2.75516,2.75737,2.75511,2.75511,6500000.0
2007-09-10 00:29:00,2.75309,2.7562,2.75309,2.7547,10000000.0
2007-09-10 00:30:00,2.75683,2.75855,2.75553,2.75553,10380000.0
2007-09-10 00:31:00,2.75649,2.75753,2.75531,2.75531,7750000.0
2007-09-10 00:32:00,2.75627,2.75627,2.75162,2.75523,9000000.0
2007-09-10 00:33:00,2.75528,2.75563,2.7518,2.7518,6250000.0
2007-09-10 00:35:00,2.75707,2.7582,2.75473,2.75646,7000000.0
2007-09-10 00:36:00,2.75612,2.75821,2.75204,2.75821,6250000.0
2007-09-10 00:37:00,2.75589,2.75822,2.75244,2.75679,5750000.0
2007-09-10 00:38:00,2.75675,2.75844,2.75411,2.75844,6880000.0
2007-09-10 00:39:00,2.75762,2.76169,2.75451,2.76169,8250000.0
2007-09-10 00:40:00,2.75976,2.76152,2.75914,2.76108,6000000.0
2007-09-10 00:41:00,2.75956,2.76239,2.75843,2.76083,6130000.0
2007-09-10 00:42:00,2.76064,2.76134,2.75796,2.76101,9000000.0
2007-09-10 00:43:00,2.75835,2.76127,2.75604,2.76105,6750000.0
2007-09-10 00:44:00,2.76001,2.76139,2.75699,2.76016,6250000.0
2007-09-10 00:45:00,2.76174,2.76194,2.75646,2.75888,5750000.0
2007-09-10 00:46:00,2.7563,2.76158,2.7563,2.76013,7250000.0
2007-09-10 00:47:00,2.76043,2.76158,2.75641,2.76004,6250000.0
2007-09-10 00:48:00,2.75577,2.76193,2.75577,2.76193,6750000.0
2007-09-10 00:49:00,2.76027,2.76219,2.75905,2.75948,8250000.0
2007-09-10 00:50:00,2.76071,2.76181,2.76008,2.76078,7000000.0
2007-09-10 00:51:00,2.75841,2.76206,2.75823,2.75823,4250000.0
2007-09-10 00:52:00,2.75991,2.76091,2.75877,2.75974,7500000.0
2007-09-10 00:53:00,2.75798,2.76202,2.75798,2.76202,5500000.0
2007-09-10 00:54:00,2.76063,2.76232,2.75676,2.76047,9000000.0
2007-09-10 00:55:00,2.76294,2.76294,2.75667,2.76009,8380000.0
2007-09-10 00:56:00,2.76014,2.76263,2.75927,2.76263,7750000.0
2007-09-10 00:57:00,2.7601,2.76242,2.7601,2.76242,6250000.0
2007-09-10 00:58:00,2.76108,2.76332,2.75761,2.76332,13630000.0
2007-09-10 01:00:00,2.75999,2.76291,2.75852,2.75852,5250000.0
2007-09-10 01:01:00,2.76186,2.76351,2.75893,2.76351,5500000.0
2007-09-10 01:02:00,2.75935,2.76201,2.7587,2.76009,11130000.0
2007-09-10 01:03:00,2.7597,2.76233,2.75878,2.7603,9500000.0
2007-09-10 01:04:00,2.76049,2.76157,2.75792,2.76013,7000000.0
2007-09-10 01:05:00,2.76309,2.76309,2.75815,2.76066,6630000.0
2007-09-10 01:06:00,2.76116,2.76214,2.7599,2.76042,4880000.0
2007-09-10 01:07:00,2.75998,2.75998,2.7576,2.7576,8250000.0
2007-09-10 01:08:00,2.76294,2.76294,2.75582,2.76023,7630000.0
2007-09-10 01:09:00,2.76005,2.7619,2.75777,2.75777,8000000.0
2007-09-10 01:10:00,2.76071,2.76128,2.7601,2.76067,5750000.0
2007-09-10 01:11:00,2.76039,2.76279,2.75684,2.75998,14130000.0
2007-09-10 01:12:00,2.75968,2.76182,2.75659,2.76182,9130000.0
2007-09-10 01:13:00,2.76124,2.76245,2.75964,2.75964,8750000.0
2007-09-10 01:14:00,2.76015,2.76378,2.75801,2.76378,8380000.0
2007-09-10 01:16:00,2.76002,2.76177,2.75846,2.75846,5500000.0
2007-09-10 01:17:00,2.76024,2.76198,2.75797,2.76083,6750000.0
2007-09-10 01:18:00,2.76055,2.7623,2.75499,2.75615,8000000.0
2007-09-10 01:19:00,2.75844,2.7609,2.75759,2.76023,4500000.0
2007-09-10 01:20:00,2.76078,2.76093,2.7556,2.7593,7750000.0
2007-09-10 01:21:00,2.75929,2.76252,2.75775,2.76013,8260000.0
2007-09-10 01:22:00,2.75947,2.76115,2.75247,2.76115,8630000.0
2007-09-10 01:23:00,2.7569,2.7614,2.75631,2.75981,7380000.0
2007-09-10 01:24:00,2.76031,2.76115,2.75824,2.76115,7500000.0
2007-09-10 01:25:00,2.756,2.76125,2.756,2.76088,8000000.0
2007-09-10 01:26:00,2.75868,2.76052,2.75445,2.75445,7630000.0
2007-09-10 01:27:00,2.75934,2.76047,2.75539,2.75797,6130000.0
2007-09-10 01:28:00,2.75918,2.76225,2.75824,2.75867,5750000.0
2007-09-10 01:29:00,2.75893,2.76156,2.75744,2.75827,7000000.0
2007-09-10 01:30:00,2.75907,2.76067,2.75569,2.75892,7750000.0
2007-09-10 01:31:00,2.75954,2.76018,2.75465,2.75901,7130000.0
2007-09-10 01:32:00,2.75442,2.7605,2.75442,2.75769,6000000.0
2007-09-10 01:33:00,2.75834,2.75834,2.75418,2.75789,7000000.0
2007-09-10 01:34:00,2.75866,2.7608,2.75535,2.7608,8380000.0
2007-09-10 01:35:00,2.75921,2.76205,2.75849,2.7592,9250000.0
2007-09-10 01:36:00,2.76193,2.76193,2.75595,2.75844,7500000.0
2007-09-10 01:37:00,2.75787,2.76032,2.75696,2.75941,5750000.0
2007-09-10 01:38:00,2.75493,2.75988,2.75493,2.75615,6250000.0
2007-09-10 01:39:00,2.75844,2.76049,2.75557,2.75914,5500000.0
2007-09-10 01:40:00,2.75818,2.75887,2.75506,2.7565,5500000.0
2007-09-10 01:41:00,2.76117,2.76117,2.75509,2.75845,6000000.0
2007-09-10 01:42:00,2.75835,2.76133,2.75499,2.75499,7630000.0
2007-09-10 01:43:00,2.75997,2.75997,2.75826,2.75833,6250000.0
2007-09-10 01:44:00,2.75867,2.76127,2.75867,2.76053,5500000.0
2007-09-10 01:45:00,2.75935,2.76097,2.75315,2.7583,11000000.0
2007-09-10 01:46:00,2.76,2.76201,2.75901,2.75901,5750000.0
2007-09-10 01:47:00,2.76115,2.76183,2.75907,2.75992,8750000.0
2007-09-10 01:48:00,2.7562,2.7614,2.7562,2.76079,7130000.0
2007-09-10 01:49:00,2.76011,2.76207,2.75586,2.75586,8250000.0
2007-09-10 01:50:00,2.75876,2.76077,2.75796,2.75962,8500000.0
2007-09-10 01:51:00,2.76049,2.76166,2.75538,2.75869,5250000.0
2007-09-10 01:52:00,2.76026,2.76135,2.75419,2.75986,6000000.0
2007-09-10 01:53:00,2.75672,2.76208,2.75661,2.75789,15250000.0
2007-09-10 01:54:00,2.7598,2.76241,2.75631,2.75951,7250000.0
2007-09-10 01:55:00,2.76023,2.76147,2.7556,2.75791,17500000.0
2007-09-10 01:56:00,2.75973,2.75973,2.75543,2.75874,13000000.0
2007-09-10 01:57:00,2.75748,2.76157,2.75748,2.76076,7250000.0
2007-09-10 01:58:00,2.75964,2.76153,2.75759,2.75894,10380000.0
2007-09-10 02:00:00,2.76001,2.7614,2.7579,2.76054,6250000.0
2007-09-10 02:01:00,2.7589,2.76225,2.75864,2.76218,9880000.0
2007-09-10 02:02:00,2.76056,2.76216,2.75976,2.75976,6880000.0
2007-09-10 02:03:00,2.76089,2.76318,2.75878,2.76041,13750000.0
2007-09-10 02:04:00,2.75932,2.76265,2.75834,2.76111,17750000.0
2007-09-10 02:05:00,2.75897,2.76235,2.75728,2.76168,6630000.0
2007-09-10 02:06:00,2.75946,2.76238,2.75733,2.75733,14750000.0
2007-09-10 02:07:00,2.76045,2.76144,2.75585,2.76104,6250000.0
2007-09-10 02:08:00,2.76198,2.76305,2.75622,2.76288,5250000.0
2007-09-10 02:09:00,2.76238,2.76238,2.7579,2.7579,10750000.0
2007-09-10 02:10:00,2.75603,2.76141,2.75543,2.76055,6750000.0
2007-09-10 02:11:00,2.75887,2.76069,2.75535,2.75535,7500000.0
2007-09-10 02:12:00,2.76018,2.76188,2.7597,2.76012,11250000.0
2007-09-10 02:13:00,2.76061,2.76124,2.75949,2.76045,6000000.0
2007-09-10 02:14:00,2.75939,2.76233,2.75619,2.76125,11500000.0
2007-09-10 02:15:00,2.76189,2.76218,2.75803,2.75803,5750000.0
2007-09-10 02:16:00,2.75875,2.76186,2.75875,2.76115,5750000.0
2007-09-10 02:17:00,2.75758,2.76135,2.75687,2.75998,7630000.0
2007-09-10 02:18:00,2.76101,2.76272,2.75819,2.76202,6000000.0
2007-09-10 02:19:00,2.76148,2.76323,2.75797,2.76273,5500000.0
2007-09-10 02:20:00,2.76238,2.76294,2.75859,2.76028,7000000.0
2007-09-10 02:21:00,2.75978,2.76224,2.75752,2.75752,6250000.0
2007-09-10 02:22:00,2.76197,2.76236,2.7597,2.75979,7000000.0
2007-09-10 02:23:00,2.75994,2.76157,2.75729,2.76125,8000000.0
2007-09-10 02:24:00,2.76063,2.76162,2.75648,2.76049,9000000.0
2007-09-10 02:25:00,2.76114,2.76239,2.75689,2.762,9000000.0
2007-09-10 02:26:00,2.76074,2.76098,2.75677,2.76045,6750000.0
2007-09-10 02:27:00,2.75936,2.76271,2.75873,2.75873,8000000.0
2007-09-10 02:28:00,2.76031,2.76032,2.75588,2.76031,7500000.0
2007-09-10 02:29:00,2.76073,2.76255,2.75748,2.76029,8000000.0
2007-09-10 02:30:00,2.76109,2.7614,2.76036,2.76116,5880000.0
2007-09-10 02:31:00,2.76062,2.76219,2.75804,2.75883,5250000.0
2007-09-10 02:32:00,2.76209,2.7623,2.75901,2.7623,6000000.0
2007-09-10 02:33:00,2.75699,2.76257,2.75699,2.76143,7500000.0
2007-09-10 02:34:00,2.76102,2.76209,2.75766,2.75791,8000000.0
2007-09-10 02:35:00,2.76204,2.76204,2.75752,2.75993,5130000.0
2007-09-10 02:36:00,2.76152,2.76276,2.75762,2.75762,7630000.0
2007-09-10 02:37:00,2.76139,2.76367,2.75526,2.76067,10630000.0
2007-09-10 02:38:00,2.76123,2.76426,2.75981,2.76036,8630000.0
2007-09-10 02:39:00,2.75893,2.76145,2.75655,2.76145,8380000.0
2007-09-10 02:40:00,2.76085,2.76137,2.75851,2.75919,3880000.0
2007-09-10 02:41:00,2.75727,2.76236,2.75726,2.75976,7500000.0
2007-09-10 02:42:00,2.75923,2.76174,2.75774,2.76047,6750000.0
2007-09-10 02:43:00,2.75653,2.76153,2.75653,2.76075,5750000.0
2007-09-10 02:44:00,2.75944,2.76171,2.75789,2.75789,6250000.0
2007-09-10 02:45:00,2.76195,2.76295,2.75851,2.75987,8380000.0
2007-09-10 02:46:00,2.76013,2.76241,2.75963,2.76208,8380000.0
2007-09-10 02:47:00,2.7609,2.76196,2.75756,2.76161,8250000.0
2007-09-10 02:48:00,2.76212,2.76385,2.75923,2.76385,13380000.0
2007-09-10 02:49:00,2.76421,2.76421,2.7619,2.76201,6630000.0
2007-09-10 02:50:00,2.75915,2.76301,2.75915,2.7613,7500000.0
2007-09-10 02:51:00,2.76296,2.76346,2.75875,2.76346,8750000.0
2007-09-10 02:52:00,2.75962,2.76311,2.75962,2.76242,7750000.0
2007-09-10 02:53:00,2.76149,2.76327,2.76085,2.76085,6000000.0
2007-09-10 02:54:00,2.76161,2.76264,2.75944,2.76231,5500000.0
2007-09-10 02:55:00,2.76213,2.76304,2.75772,2.76304,7250000.0
2007-09-10 02:56:00,2.76053,2.7634,2.75894,2.75894,9250000.0
2007-09-10 02:57:00,2.76112,2.76343,2.76058,2.76298,13500000.0
2007-09-10 02:58:00,2.76144,2.76144,2.75892,2.76052,4760000.0
2007-09-10 02:59:00,2.76012,2.76366,2.76012,2.76254,7880000.0
2007-09-10 03:00:00,2.76238,2.76342,2.75961,2.7628,5500000.0
2007-09-10 03:01:00,2.76302,2.76314,2.75703,2.76314,13380000.0
2007-09-10 03:02:00,2.76301,2.76309,2.76064,2.76307,7000000.0
2007-09-10 03:03:00,2.76327,2.76346,2.75944,2.76161,8000000.0
2007-09-10 03:04:00,2.76331,2.76383,2.75894,2.7632,8250000.0
2007-09-10 03:05:00,2.76216,2.76556,2.75791,2.76303,9000000.0
2007-09-10 03:06:00,2.76442,2.76442,2.75938,2.75938,5500000.0
2007-09-10 03:07:00,2.7628,2.7638,2.75951,2.75951,8250000.0
2007-09-10 03:08:00,2.76034,2.76297,2.75829,2.75829,4000000.0
2007-09-10 03:09:00,2.7604,2.7628,2.7604,2.76076,5880000.0
2007-09-10 03:10:00,2.75932,2.76098,2.75808,2.76092,8000000.0
2007-09-10 03:11:00,2.76101,2.76314,2.75838,2.75875,8500000.0
2007-09-10 03:12:00,2.76133,2.76402,2.75735,2.76402,6000000.0
2007-09-10 03:13:00,2.76357,2.76368,2.75973,2.75973,7250000.0
2007-09-10 03:14:00,2.76163,2.76398,2.75992,2.7613,5500000.0
2007-09-10 03:15:00,2.76268,2.76365,2.75927,2.76365,5500000.0
2007-09-10 03:16:00,2.7631,2.76535,2.76106,2.76289,6130000.0
2007-09-10 03:17:00,2.76224,2.76427,2.76123,2.76391,8880000.0
2007-09-10 03:18:00,2.76056,2.76312,2.76056,2.76312,6000000.0
2007-09-10 03:19:00,2.76243,2.76378,2.76189,2.76321,5500000.0
2007-09-10 03:20:00,2.76548,2.76612,2.76197,2.76549,8000000.0
2007-09-10 03:21:00,2.76266,2.7647,2.76078,2.76464,6250000.0
2007-09-10 03:22:00,2.76258,2.76579,2.76022,2.76454,5500000.0
2007-09-10 03:24:00,2.76242,2.76481,2.76068,2.76305,8630000.0
2007-09-10 03:25:00,2.76141,2.76471,2.75853,2.76471,7250000.0
2007-09-10 03:26:00,2.75936,2.76419,2.75936,2.76182,6500000.0
2007-09-10 03:27:00,2.76581,2.76619,2.7621,2.76619,6250000.0
2007-09-10 03:28:00,2.76225,2.76373,2.76225,2.76373,5500000.0
2007-09-10 03:29:00,2.76334,2.76425,2.76094,2.76383,10500000.0
2007-09-10 03:30:00,2.76088,2.76417,2.76075,2.76075,7750000.0
2007-09-10 03:31:00,2.76353,2.76483,2.7631,2.76325,8500000.0
2007-09-10 03:32:00,2.76436,2.76517,2.76208,2.76409,6250000.0
2007-09-10 03:33:00,2.76316,2.7635,2.75808,2.76127,10130000.0
2007-09-10 03:34:00,2.7633,2.76508,2.76277,2.76457,5250000.0
2007-09-10 03:35:00,2.76453,2.76468,2.76147,2.76334,8250000.0
2007-09-10 03:36:00,2.76658,2.76658,2.76056,2.76344,5750000.0
2007-09-10 03:37:00,2.76593,2.76593,2.76152,2.76428,9250000.0
2007-09-10 03:38:00,2.76423,2.76518,2.75896,2.76518,6750000.0
2007-09-10 03:39:00,2.76466,2.76553,2.76198,2.76488,12750000.0
2007-09-10 03:40:00,2.76474,2.76498,2.76074,2.761,6250000.0
2007-09-10 03:41:00,2.76402,2.76529,2.76301,2.76301,7250000.0
2007-09-10 03:42:00,2.76169,2.76621,2.76169,2.76335,9000000.0
2007-09-10 03:43:00,2.76611,2.76628,2.7624,2.76607,8250000.0
2007-09-10 03:44:00,2.76273,2.76293,2.76092,2.76287,6130000.0
2007-09-10 03:45:00,2.76599,2.76662,2.76472,2.76498,8250000.0
2007-09-10 03:46:00,2.76262,2.76455,2.75811,2.76268,11500000.0
2007-09-10 03:47:00,2.76508,2.76508,2.7597,2.76391,6250000.0
2007-09-10 03:48:00,2.76035,2.76423,2.76026,2.76355,6380000.0
2007-09-10 03:49:00,2.75882,2.76319,2.75882,2.76318,5500000.0
2007-09-10 03:50:00,2.75994,2.76392,2.75994,2.76096,5500000.0
2007-09-10 03:51:00,2.76222,2.76409,2.76065,2.76409,9130000.0
2007-09-10 03:52:00,2.76108,2.76411,2.75978,2.76083,8260000.0
2007-09-10 03:53:00,2.76074,2.76389,2.76053,2.763,8250000.0
2007-09-10 03:54:00,2.76341,2.76347,2.761,2.76247,9000000.0
2007-09-10 03:55:00,2.76266,2.76409,2.75986,2.76158,7750000.0
2007-09-10 03:56:00,2.76275,2.76422,2.76123,2.7633,6130000.0
2007-09-10 03:57:00,2.76378,2.76433,2.76072,2.76369,8250000.0
2007-09-10 03:58:00,2.76284,2.7652,2.76011,2.76218,6250000.0
2007-09-10 03:59:00,2.76234,2.76422,2.76178,2.76407,8630000.0
2007-09-10 04:00:00,2.76522,2.76522,2.76156,2.76182,8750000.0
2007-09-10 04:01:00,2.76306,2.76475,2.75945,2.76475,8000000.0
2007-09-10 04:02:00,2.7642,2.76437,2.76117,2.76339,7380000.0
2007-09-10 04:03:00,2.76266,2.76421,2.75985,2.76171,7750000.0
2007-09-10 04:04:00,2.76428,2.76459,2.76218,2.76218,5500000.0
2007-09-10 04:05:00,2.76497,2.76497,2.76192,2.76439,11130000.0
2007-09-10 04:06:00,2.76388,2.76435,2.76009,2.76435,6250000.0
2007-09-10 04:07:00,2.75958,2.76385,2.75958,2.76358,6750000.0
2007-09-10 04:08:00,2.76393,2.76393,2.75769,2.76176,9500000.0
2007-09-10 04:09:00,2.76188,2.76423,2.76,2.76088,7250000.0
2007-09-10 04:10:00,2.76439,2.76455,2.7615,2.76173,9250000.0
2007-09-10 04:11:00,2.76455,2.76455,2.75922,2.75922,9000000.0
2007-09-10 04:12:00,2.76245,2.76387,2.76228,2.76281,7500000.0
2007-09-10 04:13:00,2.76083,2.76432,2.76034,2.76283,7750000.0
2007-09-10 04:14:00,2.76235,2.7648,2.76108,2.7648,9000000.0
2007-09-10 04:15:00,2.76271,2.76406,2.76029,2.76029,5500000.0
2007-09-10 04:16:00,2.76193,2.76588,2.76193,2.76532,10250000.0
2007-09-10 04:17:00,2.76258,2.76364,2.75852,2.7634,6250000.0
2007-09-10 04:18:00,2.76283,2.76388,2.75819,2.76051,5500000.0
2007-09-10 04:19:00,2.7627,2.76644,2.76039,2.76154,9750000.0
2007-09-10 04:21:00,2.76325,2.76481,2.76325,2.76481,5750000.0
2007-09-10 04:22:00,2.76339,2.7642,2.76169,2.76169,9000000.0
2007-09-10 04:23:00,2.76516,2.76538,2.76183,2.76418,11000000.0
2007-09-10 04:24:00,2.76505,2.76532,2.76205,2.76413,5880000.0
2007-09-10 04:25:00,2.76277,2.76362,2.76055,2.76055,14130000.0
2007-09-10 04:26:00,2.76162,2.76347,2.76093,2.76093,5250000.0
2007-09-10 04:27:00,2.76153,2.76422,2.75998,2.76422,5130000.0
2007-09-10 04:28:00,2.76303,2.76349,2.76036,2.76109,6750000.0
2007-09-10 04:29:00,2.76143,2.76499,2.75874,2.76405,9750000.0
2007-09-10 04:30:00,2.76383,2.76383,2.75922,2.76195,10000000.0
2007-09-10 04:31:00,2.76392,2.76428,2.75987,2.7634,7500000.0
2007-09-10 04:32:00,2.76414,2.76478,2.76099,2.76478,9750000.0
2007-09-10 04:33:00,2.76221,2.76425,2.75916,2.76124,8000000.0
2007-09-10 04:34:00,2.76265,2.76428,2.76101,2.76101,5750000.0
2007-09-10 04:35:00,2.75951,2.76347,2.75923,2.76267,8500000.0
2007-09-10 04:36:00,2.76257,2.76369,2.76115,2.76355,5750000.0
2007-09-10 04:37:00,2.76192,2.76439,2.76152,2.76152,9000000.0
2007-09-10 04:38:00,2.76223,2.76443,2.76183,2.76405,11000000.0
2007-09-10 04:39:00,2.76335,2.76437,2.75853,2.76437,11000000.0
2007-09-10 04:40:00,2.75731,2.76365,2.75731,2.76318,10750000.0
2007-09-10 04:41:00,2.76553,2.76592,2.76197,2.76551,13750000.0
2007-09-10 04:42:00,2.76592,2.76592,2.76422,2.7655,5750000.0
2007-09-10 04:43:00,2.76169,2.7639,2.76169,2.76197,8250000.0
2007-09-10 04:44:00,2.763,2.76424,2.7626,2.7637,9750000.0
2007-09-10 04:45:00,2.76192,2.76581,2.76192,2.76581,8250000.0
2007-09-10 04:46:00,2.76302,2.76422,2.75993,2.7629,11750000.0
2007-09-10 04:47:00,2.76254,2.7654,2.76254,2.7654,9500000.0
2007-09-10 04:48:00,2.76292,2.76482,2.7591,2.76245,8000000.0
2007-09-10 04:49:00,2.76394,2.76462,2.7608,2.7608,7750000.0
2007-09-10 04:50:00,2.7641,2.76559,2.75996,2.76357,7750000.0
2007-09-10 04:51:00,2.76541,2.76541,2.75993,2.75993,8750000.0
2007-09-10 04:52:00,2.76456,2.76593,2.76226,2.76226,8380000.0
2007-09-10 04:53:00,2.76525,2.76543,2.76183,2.76487,7250000.0
2007-09-10 04:54:00,2.76386,2.76494,2.76339,2.76415,8000000.0
2007-09-10 04:55:00,2.76532,2.7667,2.7633,2.76356,9500000.0
2007-09-10 04:56:00,2.76308,2.76595,2.76139,2.76434,6500000.0
2007-09-10 04:57:00,2.76286,2.76485,2.76009,2.76009,8000000.0
2007-09-10 04:58:00,2.75898,2.76279,2.75898,2.76228,5500000.0
2007-09-10 04:59:00,2.76657,2.76702,2.76342,2.76665,8500000.0
2007-09-10 05:00:00,2.76538,2.76538,2.75833,2.76305,7750000.0
2007-09-10 05:01:00,2.76431,2.76467,2.76365,2.76394,8000000.0
2007-09-10 05:02:00,2.76305,2.76708,2.76152,2.76651,7250000.0
2007-09-10 05:03:00,2.76297,2.76516,2.76264,2.76513,5250000.0
2007-09-10 05:04:00,2.76284,2.76451,2.76265,2.76358,7500000.0
2007-09-10 05:05:00,2.76498,2.76564,2.76124,2.76564,9750000.0
2007-09-10 05:07:00,2.76596,2.76596,2.76331,2.76501,7250000.0
2007-09-10 05:08:00,2.76276,2.76525,2.76276,2.76437,7250000.0
2007-09-10 05:09:00,2.75867,2.76457,2.75867,2.76449,4880000.0
2007-09-10 05:10:00,2.76306,2.7645,2.75909,2.76185,5750000.0
2007-09-10 05:11:00,2.76398,2.7651,2.75718,2.76127,5750000.0
2007-09-10 05:12:00,2.76515,2.76683,2.76289,2.76626,7880000.0
2007-09-10 05:13:00,2.76426,2.7649,2.75914,2.76258,8250000.0
2007-09-10 05:14:00,2.76498,2.76502,2.76296,2.76296,9880000.0
2007-09-10 05:15:00,2.76072,2.76461,2.76072,2.7645,6750000.0
2007-09-10 05:17:00,2.76672,2.76728,2.76606,2.76703,6250000.0
2007-09-10 05:18:00,2.76633,2.76689,2.7629,2.7666,7750000.0
2007-09-10 05:19:00,2.76413,2.7673,2.76126,2.76126,8010000.0
2007-09-10 05:20:00,2.76277,2.76612,2.76115,2.76494,9500000.0
2007-09-10 05:21:00,2.76692,2.76697,2.76133,2.76345,8630000.0
2007-09-10 05:23:00,2.76381,2.76549,2.76034,2.76328,13000000.0
2007-09-10 05:25:00,2.76692,2.76778,2.76562,2.76697,7000000.0
2007-09-10 05:26:00,2.76503,2.76692,2.76418,2.76418,7000000.0
2007-09-10 05:28:00,2.76643,2.76643,2.76147,2.76489,6750000.0
2007-09-10 05:29:00,2.76165,2.76528,2.76005,2.76528,9130000.0
2007-09-10 05:30:00,2.76596,2.76668,2.76426,2.76426,6250000.0
2007-09-10 05:31:00,2.76656,2.76656,2.76223,2.76601,8000000.0
2007-09-10 05:32:00,2.76421,2.76584,2.76238,2.76393,7250000.0
2007-09-10 05:33:00,2.76528,2.76594,2.76347,2.76393,6750000.0
2007-09-10 05:34:00,2.76501,2.76544,2.76114,2.76289,8250000.0
2007-09-10 05:35:00,2.76586,2.76586,2.75754,2.76449,9000000.0
2007-09-10 05:36:00,2.76505,2.76543,2.76301,2.76301,8250000.0
2007-09-10 05:37:00,2.76582,2.76674,2.76085,2.76449,8000000.0
2007-09-10 05:38:00,2.76458,2.76578,2.76395,2.765,9880000.0
2007-09-10 05:39:00,2.7671,2.7671,2.76133,2.76692,11250000.0
2007-09-10 05:40:00,2.76385,2.76544,2.76356,2.76443,6750000.0
2007-09-10 05:41:00,2.76594,2.76594,2.76189,2.76422,8250000.0
2007-09-10 05:42:00,2.76318,2.76536,2.75929,2.76373,8880000.0
2007-09-10 05:43:00,2.76562,2.76562,2.76113,2.76486,8130000.0
2007-09-10 05:44:00,2.76317,2.76738,2.76317,2.76692,7500000.0
2007-09-10 05:45:00,2.76397,2.76683,2.75981,2.766,11500000.0
2007-09-10 05:46:00,2.76554,2.76554,2.76393,2.76499,5500000.0
2007-09-10 05:47:00,2.76452,2.76469,2.76237,2.76438,6000000.0
2007-09-10 05:48:00,2.76564,2.76564,2.76267,2.76267,4250000.0
2007-09-10 05:49:00,2.76566,2.76787,2.76498,2.76498,7000000.0
2007-09-10 05:50:00,2.76501,2.76645,2.76394,2.76483,11250000.0
2007-09-10 05:51:00,2.76525,2.76834,2.76306,2.76306,10380000.0
2007-09-10 05:52:00,2.76426,2.76666,2.76179,2.76566,9250000.0
2007-09-10 05:53:00,2.76439,2.76554,2.76272,2.76272,6250000.0
2007-09-10 05:54:00,2.76282,2.76539,2.76233,2.76339,10250000.0
2007-09-10 05:55:00,2.76443,2.76527,2.76256,2.76256,7250000.0
2007-09-10 05:56:00,2.76417,2.76489,2.76207,2.76306,11250000.0
2007-09-10 05:57:00,2.76403,2.7657,2.76326,2.76523,5250000.0
2007-09-10 05:58:00,2.76585,2.76585,2.76041,2.76299,6250000.0
2007-09-10 05:59:00,2.7641,2.7651,2.76231,2.76413,7250000.0
2007-09-10 06:00:00,2.76418,2.76452,2.76349,2.76364,4000000.0
2007-09-10 06:01:00,2.7646,2.76544,2.76352,2.76529,8500000.0
2007-09-10 06:02:00,2.76289,2.76538,2.76264,2.76507,6250000.0
2007-09-10 06:03:00,2.76538,2.76538,2.7602,2.76427,6880000.0
2007-09-10 06:04:00,2.7647,2.76506,2.76031,2.76031,9250000.0
2007-09-10 06:05:00,2.76454,2.76528,2.76334,2.76461,7130000.0
2007-09-10 06:06:00,2.76629,2.76629,2.7585,2.76322,9000000.0
2007-09-10 06:07:00,2.76288,2.7653,2.76257,2.7653,8500000.0
2007-09-10 06:08:00,2.76032,2.76426,2.76032,2.76415,5500000.0
2007-09-10 06:09:00,2.76278,2.76483,2.7626,2.76483,5250000.0
2007-09-10 06:10:00,2.76448,2.76468,2.76154,2.76453,7750000.0
2007-09-10 06:11:00,2.7617,2.76459,2.7617,2.76459,5510000.0
2007-09-10 06:12:00,2.76441,2.76462,2.76241,2.76241,10880000.0
2007-09-10 06:13:00,2.76361,2.76384,2.762,2.76247,5630000.0
2007-09-10 06:14:00,2.76223,2.76441,2.75995,2.76429,9630000.0
2007-09-10 06:15:00,2.76099,2.76448,2.76036,2.76443,5750000.0
2007-09-10 06:16:00,2.7626,2.76337,2.76164,2.76164,6130000.0
2007-09-10 06:17:00,2.76269,2.76335,2.75992,2.76086,7130000.0
2007-09-10 06:18:00,2.76154,2.76383,2.76036,2.76321,7880000.0
2007-09-10 06:19:00,2.76055,2.76375,2.76055,2.76307,10000000.0
2007-09-10 06:20:00,2.76443,2.76557,2.76173,2.76366,5750000.0
2007-09-10 06:21:00,2.76289,2.76455,2.76006,2.76183,8380000.0
2007-09-10 06:22:00,2.76517,2.76603,2.76193,2.76552,13500000.0
2007-09-10 06:23:00,2.76395,2.76452,2.76083,2.76452,8750000.0
2007-09-10 06:24:00,2.76165,2.764,2.75821,2.764,6500000.0
2007-09-10 06:25:00,2.76255,2.76397,2.75817,2.76397,7750000.0
2007-09-10 06:26:00,2.75981,2.76363,2.75901,2.76131,4500000.0
2007-09-10 06:27:00,2.75998,2.76515,2.75998,2.7625,8500000.0
2007-09-10 06:28:00,2.76277,2.76403,2.76175,2.76308,5380000.0
2007-09-10 06:29:00,2.7647,2.7647,2.76169,2.76169,6250000.0
2007-09-10 06:30:00,2.76134,2.76368,2.76008,2.76008,6630000.0
2007-09-10 06:31:00,2.76126,2.76317,2.76055,2.76055,7000000.0
2007-09-10 06:32:00,2.76458,2.76458,2.76088,2.76308,10000000.0
2007-09-10 06:33:00,2.7618,2.76417,2.76168,2.76168,6500000.0
2007-09-10 06:34:00,2.76315,2.76416,2.76208,2.76208,8380000.0
2007-09-10 06:35:00,2.76228,2.76533,2.76047,2.76047,9630000.0
2007-09-10 06:36:00,2.7631,2.76397,2.76223,2.76393,5500000.0
2007-09-10 06:37:00,2.76121,2.76394,2.76025,2.76394,7250000.0
2007-09-10 06:38:00,2.76224,2.76463,2.75988,2.76463,12500000.0
2007-09-10 06:39:00,2.76412,2.76412,2.7605,2.76262,8880000.0
2007-09-10 06:40:00,2.76217,2.76492,2.76171,2.76448,7250000.0
2007-09-10 06:41:00,2.76163,2.76365,2.75831,2.76315,10880000.0
2007-09-10 06:42:00,2.76517,2.76517,2.76198,2.76221,9000000.0
2007-09-10 06:43:00,2.76391,2.76486,2.76134,2.76486,10880000.0
2007-09-10 06:44:00,2.75743,2.76445,2.75743,2.76369,5750000.0
2007-09-10 06:45:00,2.76417,2.76417,2.75924,2.75926,10250000.0
2007-09-10 06:46:00,2.7624,2.76342,2.75831,2.76121,7500000.0
2007-09-10 06:47:00,2.7642,2.7642,2.76081,2.76207,8500000.0
2007-09-10 06:48:00,2.76111,2.76525,2.76111,2.7615,8630000.0
2007-09-10 06:49:00,2.76244,2.76411,2.75984,2.76157,11500000.0
2007-09-10 06:50:00,2.75937,2.76445,2.75937,2.76445,7130000.0
2007-09-10 06:51:00,2.7612,2.7635,2.75835,2.76068,9130000.0
2007-09-10 06:52:00,2.76397,2.76397,2.76161,2.76244,6250000.0
2007-09-10 06:53:00,2.76184,2.76384,2.75841,2.76198,7500000.0
2007-09-10 06:54:00,2.76198,2.76198,2.76105,2.76105,7630000.0
2007-09-10 06:55:00,2.76301,2.76458,2.75832,2.76125,15250000.0
2007-09-10 06:56:00,2.76243,2.76348,2.75702,2.76041,6250000.0
2007-09-10 06:57:00,2.76279,2.76503,2.76068,2.76124,9750000.0
2007-09-10 06:58:00,2.76082,2.76467,2.7564,2.76467,9750000.0
2007-09-10 07:00:00,2.76227,2.76357,2.76081,2.76081,5500000.0
2007-09-10 07:01:00,2.76487,2.76487,2.75977,2.76125,5250000.0
2007-09-10 07:02:00,2.7628,2.76402,2.76181,2.76341,7000000.0
2007-09-10 07:03:00,2.76403,2.765,2.76229,2.765,9500000.0
2007-09-10 07:04:00,2.76203,2.76417,2.75843,2.76417,8880000.0
2007-09-10 07:05:00,2.76284,2.76346,2.75758,2.76122,15750000.0
2007-09-10 07:06:00,2.76204,2.76466,2.76009,2.76401,8500000.0
2007-09-10 07:07:00,2.76366,2.76366,2.76038,2.76113,8000000.0
2007-09-10 07:08:00,2.76213,2.76421,2.76096,2.76312,6500000.0
2007-09-10 07:09:00,2.76273,2.76362,2.76148,2.76172,9000000.0
2007-09-10 07:10:00,2.76211,2.7633,2.75969,2.76081,7750000.0
2007-09-10 07:11:00,2.76324,2.7638,2.76174,2.7638,10250000.0
2007-09-10 07:12:00,2.76134,2.7635,2.76083,2.76083,7000000.0
2007-09-10 07:13:00,2.75966,2.76363,2.75966,2.76129,8250000.0
2007-09-10 07:14:00,2.76372,2.76372,2.76019,2.76189,6500000.0
2007-09-10 07:15:00,2.76306,2.76369,2.75992,2.76102,7500000.0
2007-09-10 07:16:00,2.76121,2.76326,2.75541,2.76326,11000000.0
2007-09-10 07:17:00,2.76301,2.76326,2.75787,2.76209,7760000.0
2007-09-10 07:18:00,2.76485,2.76485,2.76226,2.76431,14750000.0
2007-09-10 07:19:00,2.76001,2.76358,2.75884,2.75884,6000000.0
2007-09-10 07:20:00,2.76105,2.76344,2.76105,2.76316,8130000.0
2007-09-10 07:21:00,2.76249,2.76414,2.76204,2.76346,6750000.0
2007-09-10 07:22:00,2.76146,2.76269,2.75734,2.7603,12250000.0
2007-09-10 07:23:00,2.76167,2.76347,2.76085,2.76347,13250000.0
2007-09-10 07:24:00,2.76319,2.76456,2.76005,2.76191,8250000.0
2007-09-10 07:25:00,2.76401,2.76401,2.75648,2.75765,5250000.0
2007-09-10 07:26:00,2.76212,2.76371,2.75801,2.76009,10380000.0
2007-09-10 07:27:00,2.76325,2.76346,2.75845,2.76178,12000000.0
2007-09-10 07:28:00,2.76362,2.76362,2.75908,2.75984,17500000.0
2007-09-10 07:29:00,2.76278,2.76319,2.75994,2.76156,9000000.0
2007-09-10 07:30:00,2.7643,2.76437,2.7591,2.76275,6500000.0
2007-09-10 07:31:00,2.76387,2.76408,2.76038,2.76385,14000000.0
2007-09-10 07:32:00,2.76396,2.76396,2.75966,2.76165,9630000.0
2007-09-10 07:33:00,2.76143,2.7617,2.75988,2.76072,6250000.0
2007-09-10 07:34:00,2.76172,2.76217,2.75722,2.76018,7750000.0
2007-09-10 07:36:00,2.76198,2.76478,2.76183,2.76242,6380000.0
2007-09-10 07:37:00,2.76263,2.76329,2.76108,2.76109,8750000.0
2007-09-10 07:38:00,2.7607,2.76378,2.75818,2.76132,6000000.0
2007-09-10 07:39:00,2.76115,2.76417,2.76115,2.76123,5750000.0
2007-09-10 07:40:00,2.76401,2.76401,2.75963,2.75963,8500000.0
2007-09-10 07:41:00,2.76306,2.76371,2.75994,2.76337,11750000.0
2007-09-10 07:42:00,2.75793,2.7626,2.75793,2.76173,5250000.0
2007-09-10 07:43:00,2.76218,2.76425,2.76008,2.76425,10500000.0
2007-09-10 07:44:00,2.76229,2.76283,2.75902,2.76283,7000000.0
2007-09-10 07:45:00,2.75832,2.76326,2.75832,2.76075,7000000.0
2007-09-10 07:46:00,2.76051,2.76371,2.75871,2.76081,9750000.0
2007-09-10 07:47:00,2.76232,2.76346,2.76039,2.76202,10250000.0
2007-09-10 07:48:00,2.76422,2.76463,2.76206,2.76216,6500000.0
2007-09-10 07:49:00,2.76014,2.76337,2.75929,2.75929,9750000.0
2007-09-10 07:50:00,2.76122,2.76467,2.75831,2.76467,11500000.0
2007-09-10 07:51:00,2.76092,2.76416,2.76092,2.76416,6250000.0
2007-09-10 07:52:00,2.76331,2.76376,2.75893,2.76177,7250000.0
2007-09-10 07:53:00,2.76247,2.76342,2.75662,2.75994,11130000.0
2007-09-10 07:54:00,2.76099,2.76421,2.76096,2.7614,8250000.0
2007-09-10 07:55:00,2.76108,2.76473,2.76108,2.76473,10500000.0
2007-09-10 07:56:00,2.76374,2.76382,2.76096,2.76156,14500000.0
2007-09-10 07:57:00,2.76366,2.76395,2.75762,2.76128,11000000.0
2007-09-10 07:58:00,2.76457,2.76485,2.76099,2.76099,6750000.0
2007-09-10 07:59:00,2.7592,2.76347,2.7592,2.76175,11500000.0
2007-09-10 08:00:00,2.76419,2.76419,2.75853,2.76297,6750000.0
2007-09-10 08:01:00,2.76097,2.76295,2.7586,2.76193,6250000.0
2007-09-10 08:02:00,2.762,2.76407,2.75811,2.76152,10500000.0
2007-09-10 08:03:00,2.76493,2.76498,2.76149,2.76288,9500000.0
2007-09-10 08:05:00,2.76229,2.76395,2.75907,2.76395,14630000.0
2007-09-10 08:06:00,2.76197,2.76393,2.75559,2.76062,5500000.0
2007-09-10 08:07:00,2.76053,2.76403,2.76053,2.76227,7500000.0
2007-09-10 08:08:00,2.76256,2.76473,2.76183,2.76473,5500000.0
2007-09-10 08:09:00,2.76294,2.76392,2.76049,2.7629,6880000.0
2007-09-10 08:10:00,2.7653,2.76537,2.75939,2.76305,7750000.0
2007-09-10 08:11:00,2.76458,2.76555,2.76084,2.76555,10250000.0
2007-09-10 08:12:00,2.76344,2.76514,2.76344,2.76505,6500000.0
2007-09-10 08:13:00,2.76212,2.76616,2.76212,2.7639,11380000.0
2007-09-10 08:14:00,2.76411,2.7665,2.76159,2.76448,6750000.0
2007-09-10 08:15:00,2.75956,2.76618,2.75956,2.76348,9500000.0
2007-09-10 08:16:00,2.76513,2.76553,2.75797,2.76374,7380000.0
2007-09-10 08:17:00,2.76317,2.76637,2.76317,2.76559,10500000.0
2007-09-10 08:18:00,2.76023,2.76538,2.75981,2.76417,11000000.0
2007-09-10 08:19:00,2.76369,2.76546,2.76241,2.76301,7000000.0
2007-09-10 08:20:00,2.76406,2.76568,2.76187,2.76568,10750000.0
2007-09-10 08:21:00,2.76563,2.76563,2.7615,2.76188,7130000.0
2007-09-10 08:22:00,2.76245,2.76473,2.75937,2.76312,11750000.0
2007-09-10 08:23:00,2.76269,2.7652,2.75983,2.7652,8500000.0
2007-09-10 08:24:00,2.76357,2.76429,2.76074,2.76429,8250000.0
2007-09-10 08:25:00,2.76256,2.76511,2.76102,2.76311,10000000.0
2007-09-10 08:26:00,2.7588,2.76594,2.7588,2.76594,6250000.0
2007-09-10 08:27:00,2.76361,2.76529,2.75985,2.76529,7010000.0
2007-09-10 08:28:00,2.75907,2.76473,2.75907,2.7628,7250000.0
2007-09-10 08:29:00,2.76363,2.76448,2.7595,2.76229,7380000.0
2007-09-10 08:30:00,2.76684,2.76684,2.76236,2.76326,10750000.0
2007-09-10 08:31:00,2.76557,2.76623,2.76414,2.76623,8500000.0
2007-09-10 08:32:00,2.76706,2.76706,2.76219,2.76328,6750000.0
2007-09-10 08:33:00,2.76451,2.76681,2.76317,2.76473,9880000.0
2007-09-10 08:34:00,2.76385,2.76647,2.76202,2.76287,6380000.0
2007-09-10 08:35:00,2.76487,2.76663,2.76408,2.76408,5500000.0
2007-09-10 08:36:00,2.76394,2.76616,2.76331,2.76616,6500000.0
2007-09-10 08:37:00,2.76534,2.76592,2.76217,2.76591,10750000.0
2007-09-10 08:38:00,2.76589,2.76675,2.7633,2.76597,7500000.0
2007-09-10 08:39:00,2.76333,2.7657,2.7629,2.76415,5750000.0
2007-09-10 08:40:00,2.76294,2.76598,2.76131,2.76292,7750000.0
2007-09-10 08:41:00,2.76229,2.76614,2.76229,2.7626,8250000.0
2007-09-10 08:42:00,2.76324,2.7653,2.75912,2.7653,9250000.0
2007-09-10 08:43:00,2.76637,2.76637,2.76017,2.76507,7250000.0
2007-09-10 08:44:00,2.76576,2.767,2.75895,2.75895,9250000.0
2007-09-10 08:45:00,2.76466,2.76563,2.76015,2.76411,8000000.0
2007-09-10 08:46:00,2.76382,2.76551,2.76096,2.76096,10500000.0
2007-09-10 08:47:00,2.76431,2.76521,2.75951,2.76205,8250000.0
2007-09-10 08:48:00,2.76563,2.76577,2.75877,2.75877,9750000.0
2007-09-10 08:49:00,2.76514,2.76514,2.76054,2.76227,9000000.0
2007-09-10 08:50:00,2.76371,2.76485,2.76164,2.76164,8130000.0
2007-09-10 08:51:00,2.76275,2.76482,2.76097,2.76482,7880000.0
2007-09-10 08:52:00,2.76364,2.76397,2.75876,2.76349,6250000.0
2007-09-10 08:53:00,2.76287,2.7656,2.76125,2.76489,7000000.0
2007-09-10 08:54:00,2.76452,2.76467,2.76247,2.76457,6250000.0
2007-09-10 08:55:00,2.7643,2.76482,2.75897,2.76402,12250000.0
2007-09-10 08:56:00,2.76519,2.76519,2.76039,2.76039,6500000.0
2007-09-10 08:57:00,2.76194,2.76578,2.76074,2.7616,8500000.0
2007-09-10 08:58:00,2.76224,2.76336,2.76056,2.76261,5750000.0
2007-09-10 08:59:00,2.76198,2.76391,2.75929,2.75929,9630000.0
2007-09-10 09:00:00,2.76278,2.76381,2.75723,2.7602,8500000.0
2007-09-10 09:01:00,2.76395,2.76478,2.75876,2.7642,8000000.0
2007-09-10 09:02:00,2.76307,2.76307,2.75806,2.75806,9750000.0
2007-09-10 09:03:00,2.75904,2.76322,2.75904,2.76322,9500000.0
2007-09-10 09:04:00,2.7601,2.76367,2.76004,2.76157,5500000.0
2007-09-10 09:05:00,2.75798,2.76296,2.75798,2.76296,9000000.0
2007-09-10 09:06:00,2.76205,2.76299,2.76046,2.76299,8000000.0
2007-09-10 09:07:00,2.76413,2.76413,2.75921,2.76326,10130000.0
2007-09-10 09:08:00,2.76272,2.76371,2.7597,2.7597,9500000.0
2007-09-10 09:09:00,2.76218,2.76241,2.76039,2.76175,6250000.0
2007-09-10 09:10:00,2.7602,2.76207,2.75706,2.76141,9000000.0
2007-09-10 09:11:00,2.76323,2.76323,2.75576,2.76266,8000000.0
2007-09-10 09:12:00,2.75994,2.76355,2.75994,2.7628,5500000.0
2007-09-10 09:14:00,2.76076,2.76336,2.758,2.76214,7750000.0
2007-09-10 09:15:00,2.76212,2.76212,2.75694,2.76021,12250000.0
2007-09-10 09:16:00,2.76017,2.76229,2.75841,2.76062,7750000.0
2007-09-10 09:17:00,2.76341,2.76341,2.7553,2.75919,8130000.0
2007-09-10 09:18:00,2.76248,2.76269,2.7587,2.76248,7250000.0
2007-09-10 09:19:00,2.76304,2.76307,2.75862,2.75916,9500000.0
2007-09-10 09:20:00,2.76406,2.76406,2.75792,2.75981,10250000.0
2007-09-10 09:21:00,2.76344,2.76344,2.75671,2.76291,9750000.0
2007-09-10 09:22:00,2.76053,2.76272,2.75799,2.76077,12500000.0
2007-09-10 09:23:00,2.76227,2.76307,2.75983,2.76259,5750000.0
2007-09-10 09:24:00,2.76006,2.76271,2.75753,2.76173,12000000.0
2007-09-10 09:25:00,2.76351,2.76398,2.76181,2.76181,9000000.0
2007-09-10 09:26:00,2.76041,2.76433,2.7596,2.76095,11630000.0
2007-09-10 09:27:00,2.76044,2.7625,2.75777,2.75777,5500000.0
2007-09-10 09:28:00,2.76255,2.76255,2.75981,2.75996,10380000.0
2007-09-10 09:29:00,2.76242,2.76326,2.75899,2.7602,15380000.0
2007-09-10 09:30:00,2.76242,2.76242,2.75484,2.75712,6500000.0
2007-09-10 09:31:00,2.75756,2.7622,2.75756,2.7622,8500000.0
2007-09-10 09:32:00,2.76237,2.76253,2.75868,2.76253,6500000.0
2007-09-10 09:33:00,2.76129,2.76236,2.75911,2.75983,6250000.0
2007-09-10 09:34:00,2.7628,2.76302,2.76011,2.76034,8250000.0
2007-09-10 09:35:00,2.7585,2.76174,2.75831,2.76141,7000000.0
2007-09-10 09:36:00,2.75792,2.76236,2.75792,2.75873,8000000.0
2007-09-10 09:37:00,2.76047,2.76247,2.75989,2.76174,7750000.0
2007-09-10 09:38:00,2.76129,2.76139,2.75749,2.76012,10500000.0
2007-09-10 09:39:00,2.75682,2.7603,2.75632,2.7603,10880000.0
2007-09-10 09:40:00,2.75939,2.76011,2.75542,2.75714,12000000.0
2007-09-10 09:41:00,2.75619,2.75984,2.75619,2.75914,7000000.0
2007-09-10 09:42:00,2.75983,2.75985,2.75354,2.7597,9880000.0
2007-09-10 09:43:00,2.76124,2.76124,2.75477,2.75899,8630000.0
2007-09-10 09:44:00,2.7609,2.7609,2.75693,2.75709,9880000.0
2007-09-10 09:45:00,2.7582,2.75968,2.75289,2.75743,11000000.0
2007-09-10 09:46:00,2.75743,2.76005,2.7563,2.75811,6500000.0
2007-09-10 09:47:00,2.75866,2.75938,2.7568,2.75748,6000000.0
2007-09-10 09:48:00,2.75993,2.76019,2.7569,2.7569,8500000.0
2007-09-10 09:49:00,2.76069,2.76084,2.75734,2.7589,6630000.0
2007-09-10 09:50:00,2.75844,2.76031,2.75426,2.76031,8250000.0
2007-09-10 09:51:00,2.75809,2.75949,2.75445,2.75914,12630000.0
2007-09-10 09:52:00,2.75942,2.75973,2.75508,2.75593,6750000.0
2007-09-10 09:53:00,2.75903,2.75979,2.7558,2.75686,7880000.0
2007-09-10 09:54:00,2.75854,2.75941,2.75594,2.75849,6380000.0
2007-09-10 09:55:00,2.75367,2.75762,2.75201,2.75588,12500000.0
2007-09-10 09:56:00,2.7581,2.75979,2.75475,2.75979,10380000.0
2007-09-10 09:57:00,2.75904,2.76027,2.75641,2.7591,14380000.0
2007-09-10 09:58:00,2.75911,2.76024,2.75312,2.76024,7000000.0
2007-09-10 09:59:00,2.75691,2.76003,2.75691,2.75963,14500000.0
2007-09-10 10:00:00,2.75789,2.76046,2.75507,2.75778,8250000.0
2007-09-10 10:01:00,2.76072,2.76072,2.75756,2.75844,7630000.0
2007-09-10 10:02:00,2.75959,2.75959,2.7539,2.758,11510000.0
2007-09-10 10:03:00,2.75721,2.75851,2.75229,2.75851,13380000.0
2007-09-10 10:04:00,2.75819,2.75869,2.75443,2.75766,8750000.0
2007-09-10 10:05:00,2.75907,2.75907,2.75004,2.75851,10750000.0
2007-09-10 10:06:00,2.75885,2.76013,2.75764,2.75983,6500000.0
2007-09-10 10:07:00,2.75769,2.75995,2.75435,2.75967,9380000.0
2007-09-10 10:08:00,2.75994,2.75997,2.75548,2.75816,6500000.0
2007-09-10 10:09:00,2.75239,2.75928,2.75239,2.75558,10380000.0
2007-09-10 10:10:00,2.75905,2.76006,2.75524,2.75646,7380000.0
2007-09-10 10:11:00,2.7584,2.76019,2.75646,2.75646,8630000.0
2007-09-10 10:12:00,2.76042,2.76042,2.75542,2.75952,7630000.0
2007-09-10 10:13:00,2.75841,2.75914,2.75459,2.75624,8250000.0
2007-09-10 10:14:00,2.75928,2.76072,2.75522,2.76072,7750000.0
2007-09-10 10:15:00,2.76051,2.76103,2.75479,2.75934,9750000.0
2007-09-10 10:16:00,2.76042,2.76042,2.75607,2.75607,6000000.0
2007-09-10 10:17:00,2.75825,2.76065,2.75397,2.76065,8500000.0
2007-09-10 10:18:00,2.75835,2.76035,2.75605,2.75888,6250000.0
2007-09-10 10:19:00,2.7572,2.76161,2.75681,2.76161,5250000.0
2007-09-10 10:20:00,2.75805,2.76079,2.75676,2.75875,7500000.0
2007-09-10 10:21:00,2.7597,2.76045,2.75613,2.75864,9880000.0
2007-09-10 10:22:00,2.76082,2.76082,2.75773,2.75908,8500000.0
2007-09-10 10:23:00,2.7587,2.76035,2.75763,2.7603,7260000.0
2007-09-10 10:24:00,2.75773,2.76148,2.75554,2.76148,12250000.0
2007-09-10 10:25:00,2.75978,2.76072,2.75763,2.76023,7250000.0
2007-09-10 10:26:00,2.75754,2.76103,2.75592,2.76056,5500000.0
2007-09-10 10:27:00,2.76092,2.76092,2.75319,2.75897,10010000.0
2007-09-10 10:28:00,2.7559,2.7602,2.75509,2.76,9630000.0
2007-09-10 10:29:00,2.75952,2.76019,2.75686,2.76019,7250000.0
2007-09-10 10:30:00,2.75778,2.76066,2.75326,2.75416,7750000.0
2007-09-10 10:31:00,2.75769,2.75933,2.75528,2.75612,6750000.0
2007-09-10 10:32:00,2.75881,2.759,2.75713,2.75887,7250000.0
2007-09-10 10:33:00,2.75974,2.75974,2.75351,2.75811,10500000.0
2007-09-10 10:34:00,2.75809,2.75845,2.75113,2.75776,7380000.0
2007-09-10 10:35:00,2.75728,2.75821,2.75437,2.75464,11250000.0
2007-09-10 10:36:00,2.75595,2.75842,2.75356,2.75617,15750000.0
2007-09-10 10:37:00,2.7589,2.75892,2.75319,2.75794,14750000.0
2007-09-10 10:38:00,2.75614,2.75759,2.75426,2.75725,7000000.0
2007-09-10 10:39:00,2.75553,2.75854,2.7552,2.75796,6000000.0
2007-09-10 10:40:00,2.75889,2.75889,2.7535,2.7535,11260000.0
2007-09-10 10:41:00,2.75645,2.7589,2.75137,2.75137,5750000.0
2007-09-10 10:42:00,2.75903,2.75903,2.75507,2.75705,10000000.0
2007-09-10 10:43:00,2.75813,2.75813,2.75542,2.75696,10500000.0
2007-09-10 10:44:00,2.75779,2.75896,2.75316,2.75689,7750000.0
2007-09-10 10:45:00,2.75752,2.75752,2.75282,2.75617,10750000.0
2007-09-10 10:46:00,2.75766,2.75826,2.75539,2.75826,11500000.0
2007-09-10 10:47:00,2.7576,2.75808,2.75282,2.75729,8250000.0
2007-09-10 10:48:00,2.75648,2.7578,2.75584,2.7563,5500000.0
2007-09-10 10:49:00,2.75817,2.75849,2.75453,2.7547,11250000.0
2007-09-10 10:50:00,2.75705,2.75831,2.75498,2.75639,7130000.0
2007-09-10 10:51:00,2.75677,2.75873,2.75387,2.75682,11750000.0
2007-09-10 10:52:00,2.75783,2.75783,2.75475,2.75667,9250000.0
2007-09-10 10:53:00,2.75625,2.75678,2.75482,2.7551,7500000.0
2007-09-10 10:54:00,2.75865,2.75865,2.75284,2.75467,6750000.0
2007-09-10 10:55:00,2.75747,2.75877,2.7551,2.75798,11750000.0
2007-09-10 10:56:00,2.75434,2.75778,2.75299,2.75358,13250000.0
2007-09-10 10:57:00,2.75878,2.75965,2.75541,2.75541,9500000.0
2007-09-10 10:58:00,2.75524,2.75793,2.75468,2.75723,8880000.0
2007-09-10 10:59:00,2.75648,2.75779,2.75576,2.75779,6500000.0
2007-09-10 11:00:00,2.75689,2.75832,2.75583,2.75832,11500000.0
2007-09-10 11:01:00,2.75796,2.75825,2.75392,2.75621,10500000.0
2007-09-10 11:02:00,2.75853,2.75946,2.7564,2.75946,7250000.0
2007-09-10 11:03:00,2.75932,2.75979,2.75468,2.75855,9630000.0
2007-09-10 11:04:00,2.75745,2.75954,2.75467,2.75872,6250000.0
2007-09-10 11:05:00,2.75991,2.75991,2.75464,2.75602,7750000.0
2007-09-10 11:06:00,2.75902,2.76002,2.75548,2.75946,13500000.0
2007-09-10 11:07:00,2.75824,2.75888,2.75658,2.75888,7750000.0
2007-09-10 11:08:00,2.75392,2.75767,2.75392,2.75566,8500000.0
2007-09-10 11:09:00,2.75887,2.75887,2.75556,2.75556,6250000.0
2007-09-10 11:10:00,2.75872,2.76029,2.75429,2.7585,12500000.0
2007-09-10 11:11:00,2.76125,2.76125,2.75668,2.75668,5250000.0
2007-09-10 11:12:00,2.76009,2.76009,2.75617,2.75976,12380000.0
2007-09-10 11:13:00,2.75804,2.76026,2.75564,2.76026,7000000.0
2007-09-10 11:14:00,2.75902,2.75953,2.75505,2.75505,8010000.0
2007-09-10 11:15:00,2.76008,2.76008,2.75531,2.75709,10250000.0
2007-09-10 11:16:00,2.75708,2.75937,2.75583,2.75583,10260000.0
2007-09-10 11:17:00,2.75697,2.75852,2.75516,2.7559,6880000.0
2007-09-10 11:18:00,2.75586,2.75927,2.75461,2.75823,6000000.0
2007-09-10 11:19:00,2.75835,2.75845,2.75546,2.75701,7000000.0
2007-09-10 11:20:00,2.75687,2.75839,2.75187,2.75503,7750000.0
2007-09-10 11:21:00,2.75913,2.75913,2.75231,2.75739,10250000.0
2007-09-10 11:22:00,2.75904,2.75904,2.75488,2.75636,5500000.0
2007-09-10 11:23:00,2.75876,2.75876,2.75366,2.7563,10130000.0
2007-09-10 11:24:00,2.75949,2.75949,2.75234,2.75822,13000000.0
2007-09-10 11:25:00,2.75627,2.75797,2.75117,2.75117,13750000.0
2007-09-10 11:26:00,2.75799,2.75849,2.75591,2.75605,11260000.0
2007-09-10 11:27:00,2.75742,2.75779,2.75397,2.75773,7500000.0
2007-09-10 11:28:00,2.75556,2.75879,2.75545,2.75808,7130000.0
2007-09-10 11:29:00,2.7591,2.7591,2.75359,2.75829,7250000.0
2007-09-10 11:30:00,2.75829,2.75829,2.7543,2.75512,8880000.0
2007-09-10 11:31:00,2.75874,2.75874,2.7545,2.75663,8630000.0
2007-09-10 11:32:00,2.75665,2.75769,2.75442,2.7552,7880000.0
2007-09-10 11:33:00,2.75656,2.75733,2.75525,2.75598,8500000.0
2007-09-10 11:34:00,2.75604,2.75743,2.75405,2.75649,5500000.0
2007-09-10 11:35:00,2.75565,2.75844,2.75312,2.75607,5250000.0
2007-09-10 11:36:00,2.75822,2.75822,2.75228,2.75738,5500000.0
2007-09-10 11:37:00,2.75756,2.75827,2.75439,2.75639,9880000.0
2007-09-10 11:38:00,2.75284,2.75683,2.75284,2.7559,4880000.0
2007-09-10 11:39:00,2.75436,2.75782,2.75379,2.75591,12500000.0
2007-09-10 11:40:00,2.75237,2.75688,2.75237,2.75616,9250000.0
2007-09-10 11:41:00,2.75467,2.75563,2.74826,2.75527,5500000.0
2007-09-10 11:42:00,2.75529,2.75636,2.75282,2.75522,16750000.0
2007-09-10 11:43:00,2.75516,2.75552,2.75159,2.75552,9390000.0
2007-09-10 11:44:00,2.75536,2.75693,2.75142,2.75157,8010000.0
2007-09-10 11:45:00,2.75774,2.75825,2.75528,2.75528,14250000.0
2007-09-10 11:46:00,2.75656,2.75737,2.75368,2.75577,10880000.0
2007-09-10 11:47:00,2.75678,2.75715,2.75472,2.75678,6250000.0
2007-09-10 11:48:00,2.75508,2.75684,2.75469,2.75684,10000000.0
2007-09-10 11:49:00,2.75447,2.75776,2.75079,2.75776,8630000.0
2007-09-10 11:50:00,2.75709,2.75784,2.7512,2.75616,9630000.0
2007-09-10 11:51:00,2.75621,2.75842,2.75349,2.75471,10500000.0
2007-09-10 11:52:00,2.75666,2.75735,2.75396,2.75593,9750000.0
2007-09-10 11:53:00,2.75374,2.75716,2.75317,2.75595,7500000.0
2007-09-10 11:54:00,2.75828,2.75828,2.75514,2.75646,6750000.0
2007-09-10 11:55:00,2.75692,2.75796,2.75325,2.75796,8880000.0
2007-09-10 11:56:00,2.75582,2.75588,2.75138,2.75519,7380000.0
2007-09-10 11:57:00,2.75634,2.75796,2.75316,2.75693,13000000.0
2007-09-10 11:58:00,2.75844,2.75913,2.75284,2.75317,6250000.0
2007-09-10 11:59:00,2.75782,2.75782,2.75436,2.75631,10250000.0
2007-09-10 12:00:00,2.75719,2.75719,2.75468,2.75663,11500000.0
2007-09-10 12:01:00,2.75643,2.75752,2.75283,2.75467,10000000.0
2007-09-10 12:02:00,2.75632,2.75791,2.75495,2.75665,8500000.0
2007-09-10 12:03:00,2.7567,2.75759,2.75229,2.75759,7500000.0
2007-09-10 12:04:00,2.75639,2.75663,2.75088,2.75663,8500000.0
2007-09-10 12:05:00,2.75686,2.75851,2.7546,2.75851,6000000.0
2007-09-10 12:06:00,2.75866,2.75866,2.75315,2.7579,9000000.0
2007-09-10 12:07:00,2.75702,2.75756,2.75557,2.75756,6630000.0
2007-09-10 12:08:00,2.75688,2.75688,2.75346,2.75684,8880000.0
2007-09-10 12:09:00,2.75578,2.75774,2.75367,2.75774,10000000.0
2007-09-10 12:10:00,2.75756,2.75803,2.75087,2.75803,10250000.0
2007-09-10 12:11:00,2.75339,2.75803,2.75339,2.75626,9380000.0
2007-09-10 12:12:00,2.75807,2.75928,2.75571,2.75803,7500000.0
2007-09-10 12:13:00,2.7528,2.75688,2.75155,2.75683,6500000.0
2007-09-10 12:14:00,2.75643,2.75803,2.75411,2.75803,7750000.0
2007-09-10 12:15:00,2.75516,2.75872,2.75516,2.75833,9130000.0
2007-09-10 12:16:00,2.75554,2.75762,2.75204,2.75597,9000000.0
2007-09-10 12:17:00,2.75404,2.75784,2.75369,2.75508,6000000.0
2007-09-10 12:18:00,2.75951,2.75951,2.75581,2.75745,7250000.0
2007-09-10 12:19:00,2.75935,2.75993,2.75648,2.75768,6250000.0
2007-09-10 12:20:00,2.75563,2.75787,2.75216,2.75708,8250000.0
2007-09-10 12:21:00,2.75467,2.75882,2.75467,2.75669,9880000.0
2007-09-10 12:22:00,2.7571,2.75835,2.7539,2.75687,11000000.0
2007-09-10 12:23:00,2.75875,2.75875,2.75368,2.75618,8380000.0
2007-09-10 12:24:00,2.75805,2.75851,2.75542,2.75605,12130000.0
2007-09-10 12:25:00,2.75815,2.75847,2.75507,2.75779,6250000.0
2007-09-10 12:26:00,2.75895,2.75939,2.75314,2.75723,10750000.0
2007-09-10 12:27:00,2.75865,2.75865,2.75357,2.75495,7000000.0
2007-09-10 12:28:00,2.75754,2.75781,2.75217,2.75617,10630000.0
2007-09-10 12:29:00,2.7572,2.75898,2.754,2.754,8750000.0
2007-09-10 12:30:00,2.75814,2.75814,2.75325,2.75524,8130000.0
2007-09-10 12:31:00,2.75878,2.75906,2.75569,2.75776,6250000.0
2007-09-10 12:32:00,2.75689,2.75876,2.75184,2.75654,6880000.0
2007-09-10 12:33:00,2.75783,2.75836,2.75314,2.75549,6500000.0
2007-09-10 12:34:00,2.75868,2.75868,2.75344,2.75716,11750000.0
2007-09-10 12:35:00,2.75601,2.75918,2.75539,2.75694,5880000.0
2007-09-10 12:36:00,2.75906,2.75906,2.75286,2.7557,11500000.0
2007-09-10 12:37:00,2.75907,2.75907,2.75313,2.75624,9630000.0
2007-09-10 12:38:00,2.75916,2.75916,2.75602,2.75602,7130000.0
2007-09-10 12:39:00,2.75946,2.75946,2.75597,2.75656,7500000.0
2007-09-10 12:40:00,2.75459,2.75944,2.75459,2.75944,8000000.0
2007-09-10 12:41:00,2.75987,2.75987,2.75311,2.75861,7500000.0
2007-09-10 12:42:00,2.7585,2.75934,2.7569,2.75934,8130000.0
2007-09-10 12:43:00,2.75683,2.75776,2.75632,2.75721,14880000.0
2007-09-10 12:44:00,2.75873,2.75873,2.75227,2.75868,11000000.0
2007-09-10 12:45:00,2.75961,2.75961,2.75558,2.75938,9500000.0
2007-09-10 12:46:00,2.75698,2.75886,2.75698,2.75788,6750000.0
2007-09-10 12:47:00,2.75686,2.75893,2.75645,2.75664,6750000.0
2007-09-10 12:48:00,2.75941,2.76025,2.75446,2.75553,10500000.0
2007-09-10 12:49:00,2.7592,2.7592,2.75514,2.7566,11130000.0
2007-09-10 12:50:00,2.76051,2.76051,2.75619,2.75619,13500000.0
2007-09-10 12:51:00,2.75694,2.75948,2.75434,2.75771,9750000.0
2007-09-10 12:52:00,2.75862,2.75862,2.75241,2.75843,7750000.0
2007-09-10 12:53:00,2.75788,2.75948,2.75634,2.75948,8750000.0
2007-09-10 12:54:00,2.75778,2.75959,2.75639,2.75821,10750000.0
2007-09-10 12:55:00,2.75767,2.75977,2.75467,2.75836,10250000.0
2007-09-10 12:56:00,2.75849,2.76158,2.75481,2.76011,13000000.0
2007-09-10 12:57:00,2.75656,2.75996,2.75627,2.7588,10750000.0
2007-09-10 12:58:00,2.75861,2.759,2.75391,2.75756,5500000.0
2007-09-10 12:59:00,2.75945,2.75945,2.7549,2.75678,11380000.0
2007-09-10 13:00:00,2.7596,2.7596,2.75503,2.75582,10000000.0
2007-09-10 13:01:00,2.75648,2.75879,2.75488,2.75879,8000000.0
2007-09-10 13:02:00,2.75561,2.75963,2.75385,2.75963,8500000.0
2007-09-10 13:03:00,2.75408,2.75876,2.75408,2.75577,10500000.0
2007-09-10 13:04:00,2.75622,2.75683,2.75438,2.75611,7000000.0
2007-09-10 13:05:00,2.75314,2.75897,2.75314,2.75897,9000000.0
2007-09-10 13:06:00,2.75689,2.75911,2.75363,2.75363,6130000.0
2007-09-10 13:07:00,2.75808,2.75921,2.75222,2.75517,11010000.0
2007-09-10 13:08:00,2.75629,2.75836,2.75539,2.75779,6250000.0
2007-09-10 13:09:00,2.75788,2.75856,2.75226,2.7583,7250000.0
2007-09-10 13:10:00,2.75876,2.75876,2.75542,2.75738,9750000.0
2007-09-10 13:11:00,2.75698,2.75727,2.75263,2.7553,12130000.0
2007-09-10 13:12:00,2.75773,2.75773,2.7542,2.7549,7760000.0
2007-09-10 13:13:00,2.75626,2.75805,2.75321,2.75784,8000000.0
2007-09-10 13:14:00,2.75136,2.75702,2.75136,2.75462,8130000.0
2007-09-10 13:15:00,2.75724,2.75847,2.7545,2.75815,6750000.0
2007-09-10 13:16:00,2.75742,2.75767,2.75191,2.75413,7750000.0
2007-09-10 13:17:00,2.75829,2.75829,2.75466,2.7562,14380000.0
2007-09-10 13:18:00,2.75597,2.75797,2.75479,2.75637,7130000.0
2007-09-10 13:19:00,2.75558,2.7582,2.75238,2.75529,9500000.0
2007-09-10 13:20:00,2.75463,2.75846,2.75463,2.75785,10750000.0
2007-09-10 13:21:00,2.75666,2.75895,2.7553,2.75895,7250000.0
2007-09-10 13:22:00,2.75915,2.7592,2.75455,2.75709,10250000.0
2007-09-10 13:23:00,2.75544,2.75858,2.75378,2.75615,11130000.0
2007-09-10 13:24:00,2.75605,2.75919,2.75558,2.75558,14500000.0
2007-09-10 13:25:00,2.75877,2.75877,2.75317,2.75868,12510000.0
2007-09-10 13:26:00,2.75689,2.75912,2.75599,2.75599,9130000.0
2007-09-10 13:27:00,2.75926,2.75964,2.75599,2.75843,8630000.0
2007-09-10 13:28:00,2.75681,2.75921,2.75454,2.75454,8000000.0
2007-09-10 13:29:00,2.7603,2.76132,2.75812,2.75812,9500000.0
2007-09-10 13:30:00,2.75975,2.75975,2.75497,2.75497,6000000.0
2007-09-10 13:31:00,2.7597,2.76098,2.75576,2.75687,6630000.0
2007-09-10 13:32:00,2.75791,2.75941,2.75714,2.75941,6250000.0
2007-09-10 13:33:00,2.7602,2.7602,2.75471,2.76018,14880000.0
2007-09-10 13:34:00,2.759,2.75998,2.7577,2.75998,9010000.0
2007-09-10 13:35:00,2.76018,2.76018,2.75623,2.75951,12750000.0
2007-09-10 13:36:00,2.75666,2.76027,2.75666,2.75904,10250000.0
2007-09-10 13:37:00,2.75822,2.75891,2.75464,2.75464,7000000.0
2007-09-10 13:38:00,2.75904,2.75974,2.75579,2.75579,11130000.0
2007-09-10 13:39:00,2.75772,2.75906,2.75328,2.75606,6500000.0
2007-09-10 13:40:00,2.75933,2.75933,2.75138,2.75797,10750000.0
2007-09-10 13:41:00,2.76009,2.76009,2.75648,2.75765,7000000.0
2007-09-10 13:42:00,2.75662,2.75985,2.75585,2.75878,8880000.0
2007-09-10 13:43:00,2.75852,2.75858,2.75367,2.75837,10000000.0
2007-09-10 13:44:00,2.75636,2.75886,2.7524,2.75886,8500000.0
2007-09-10 13:45:00,2.75714,2.75819,2.75503,2.75819,6500000.0
2007-09-10 13:46:00,2.75807,2.75817,2.75374,2.75631,8880000.0
2007-09-10 13:47:00,2.75451,2.75794,2.75451,2.75594,7750000.0
2007-09-10 13:48:00,2.75494,2.75647,2.75294,2.75647,5750000.0
2007-09-10 13:49:00,2.75324,2.75693,2.75309,2.756,11630000.0
2007-09-10 13:50:00,2.75256,2.75696,2.75256,2.75696,5500000.0
2007-09-10 13:51:00,2.75725,2.75903,2.75198,2.75669,7750000.0
2007-09-10 13:52:00,2.75696,2.75818,2.75349,2.75818,7000000.0
2007-09-10 13:53:00,2.75701,2.75701,2.75042,2.75327,10750000.0
2007-09-10 13:54:00,2.75589,2.75764,2.75415,2.75515,6130000.0
2007-09-10 13:55:00,2.75615,2.75783,2.75312,2.75783,7500000.0
2007-09-10 13:56:00,2.7539,2.75779,2.7528,2.75328,7250000.0
2007-09-10 13:57:00,2.7584,2.7584,2.75512,2.75704,7380000.0
2007-09-10 13:58:00,2.75789,2.75802,2.75355,2.75468,12500000.0
2007-09-10 13:59:00,2.75689,2.75712,2.75138,2.75138,7630000.0
2007-09-10 14:00:00,2.75649,2.75731,2.754,2.754,5500000.0
2007-09-10 14:01:00,2.75627,2.7576,2.75034,2.75034,9250000.0
2007-09-10 14:02:00,2.75174,2.75694,2.75135,2.75692,10000000.0
2007-09-10 14:03:00,2.75423,2.75794,2.75339,2.75582,9750000.0
2007-09-10 14:04:00,2.75282,2.75765,2.75282,2.75441,16750000.0
2007-09-10 14:05:00,2.75652,2.75823,2.75421,2.75685,5630000.0
2007-09-10 14:06:00,2.75787,2.75787,2.75466,2.75666,8630000.0
2007-09-10 14:07:00,2.75819,2.75819,2.75343,2.75771,10250000.0
2007-09-10 14:08:00,2.75844,2.75844,2.75435,2.75724,8500000.0
2007-09-10 14:09:00,2.75948,2.75953,2.7564,2.75903,7500000.0
2007-09-10 14:10:00,2.75614,2.75861,2.75614,2.75801,5750000.0
2007-09-10 14:11:00,2.75968,2.75968,2.75344,2.75545,13000000.0
2007-09-10 14:12:00,2.75858,2.75898,2.75571,2.75651,10000000.0
2007-09-10 14:13:00,2.75772,2.75804,2.75437,2.75742,6880000.0
2007-09-10 14:14:00,2.75359,2.75744,2.75089,2.75089,8500000.0
2007-09-10 14:15:00,2.75923,2.75923,2.75559,2.75559,8380000.0
2007-09-10 14:16:00,2.75853,2.75853,2.75394,2.75835,6000000.0
2007-09-10 14:17:00,2.75747,2.75796,2.75519,2.75519,8130000.0
2007-09-10 14:18:00,2.75774,2.75798,2.75388,2.75784,12750000.0
2007-09-10 14:19:00,2.75502,2.75756,2.75312,2.7565,5630000.0
2007-09-10 14:20:00,2.75881,2.75881,2.75215,2.75699,9000000.0
2007-09-10 14:21:00,2.75648,2.75762,2.75261,2.75551,8880000.0
2007-09-10 14:22:00,2.75611,2.7586,2.75456,2.7586,7250000.0
2007-09-10 14:23:00,2.75903,2.75903,2.75059,2.75265,8000000.0
2007-09-10 14:24:00,2.75817,2.75868,2.75427,2.75536,8000000.0
2007-09-10 14:25:00,2.75692,2.75692,2.75318,2.75615,7000000.0
2007-09-10 14:26:00,2.75852,2.75852,2.752,2.75636,10380000.0
2007-09-10 14:27:00,2.75891,2.75891,2.75512,2.75704,9750000.0
2007-09-10 14:28:00,2.75508,2.7592,2.75277,2.75619,8630000.0
2007-09-10 14:29:00,2.75807,2.75807,2.75146,2.75409,7750000.0
2007-09-10 14:30:00,2.75677,2.75717,2.75188,2.75393,7000000.0
2007-09-10 14:31:00,2.75424,2.75765,2.75284,2.75684,8500000.0
2007-09-10 14:32:00,2.75601,2.75719,2.75371,2.75668,10750000.0
2007-09-10 14:33:00,2.75534,2.75591,2.75223,2.75364,8250000.0
2007-09-10 14:34:00,2.75446,2.75554,2.75346,2.75554,9500000.0
2007-09-10 14:35:00,2.75624,2.7576,2.75015,2.75633,14250000.0
2007-09-10 14:36:00,2.75533,2.75533,2.75,2.75455,16000000.0
2007-09-10 14:37:00,2.75481,2.75561,2.75338,2.75459,6380000.0
2007-09-10 14:38:00,2.75294,2.75553,2.75225,2.75438,9630000.0
2007-09-10 14:39:00,2.75407,2.75563,2.75346,2.75377,5500000.0
2007-09-10 14:40:00,2.75391,2.75545,2.7526,2.75524,6500000.0
2007-09-10 14:41:00,2.75511,2.75555,2.75148,2.75555,6250000.0
2007-09-10 14:42:00,2.75466,2.75515,2.75285,2.75285,6500000.0
2007-09-10 14:43:00,2.75415,2.75582,2.74809,2.75439,9130000.0
2007-09-10 14:44:00,2.74992,2.75467,2.74843,2.75382,7750000.0
2007-09-10 14:45:00,2.75365,2.75377,2.74817,2.75192,7130000.0
2007-09-10 14:46:00,2.7518,2.75286,2.74748,2.75084,9750000.0
2007-09-10 14:47:00,2.75099,2.75279,2.74945,2.75256,8630000.0
2007-09-10 14:48:00,2.75245,2.75412,2.75084,2.75113,9500000.0
2007-09-10 14:49:00,2.75277,2.75277,2.74921,2.7523,6630000.0
2007-09-10 14:50:00,2.75042,2.75287,2.74924,2.75134,7380000.0
2007-09-10 14:51:00,2.75063,2.75286,2.75008,2.752,10130000.0
2007-09-10 14:52:00,2.75255,2.75255,2.7474,2.75221,9000000.0
2007-09-10 14:53:00,2.75142,2.75206,2.74581,2.74581,9380000.0
2007-09-10 14:54:00,2.75082,2.75136,2.74576,2.75087,14500000.0
2007-09-10 14:55:00,2.74565,2.75109,2.74565,2.75109,10130000.0
2007-09-10 14:56:00,2.75018,2.75129,2.74846,2.74927,9630000.0
2007-09-10 14:57:00,2.74545,2.74908,2.74545,2.74745,7130000.0
2007-09-10 14:58:00,2.74684,2.74892,2.74315,2.74315,7750000.0
2007-09-10 14:59:00,2.74906,2.74906,2.74486,2.74783,8500000.0
2007-09-10 15:00:00,2.74821,2.74821,2.74565,2.74629,13000000.0
2007-09-10 15:01:00,2.74661,2.74869,2.7444,2.74621,10750000.0
2007-09-10 15:02:00,2.7435,2.74537,2.74159,2.74488,11250000.0
2007-09-10 15:03:00,2.74224,2.74679,2.73995,2.74414,11250000.0
2007-09-10 15:04:00,2.74605,2.74701,2.74188,2.74649,8750000.0
2007-09-10 15:05:00,2.7476,2.7476,2.74379,2.74527,8000000.0
2007-09-10 15:06:00,2.7465,2.74765,2.74455,2.74765,11000000.0
2007-09-10 15:07:00,2.74581,2.74614,2.74154,2.74583,7500000.0
2007-09-10 15:08:00,2.74493,2.74493,2.73964,2.74419,9130000.0
2007-09-10 15:09:00,2.74241,2.74377,2.73755,2.74344,8630000.0
2007-09-10 15:10:00,2.7435,2.74371,2.7395,2.74312,7000000.0
2007-09-10 15:11:00,2.74255,2.74312,2.73836,2.74241,10000000.0
2007-09-10 15:12:00,2.74022,2.74261,2.73998,2.74219,8250000.0
2007-09-10 15:13:00,2.73685,2.74323,2.73685,2.74316,9000000.0
2007-09-10 15:14:00,2.74213,2.74339,2.73968,2.73968,7500000.0
2007-09-10 15:15:00,2.74352,2.74352,2.74026,2.74135,10000000.0
2007-09-10 15:16:00,2.74242,2.74327,2.74034,2.74096,11130000.0
2007-09-10 15:17:00,2.74242,2.74242,2.73661,2.74116,11010000.0
2007-09-10 15:18:00,2.73816,2.7416,2.73728,2.73874,5750000.0
2007-09-10 15:19:00,2.7411,2.7411,2.73534,2.73534,8250000.0
2007-09-10 15:20:00,2.73936,2.74028,2.73343,2.73874,6500000.0
2007-09-10 15:21:00,2.73961,2.73961,2.73333,2.73795,10510000.0
2007-09-10 15:22:00,2.7369,2.73996,2.73369,2.73714,11750000.0
2007-09-10 15:23:00,2.73998,2.74086,2.73765,2.74086,7000000.0
2007-09-10 15:24:00,2.73802,2.74111,2.73711,2.74015,10000000.0
2007-09-10 15:25:00,2.73894,2.74035,2.738,2.74035,7010000.0
2007-09-10 15:26:00,2.74134,2.74218,2.73736,2.74218,11380000.0
2007-09-10 15:27:00,2.74201,2.74276,2.73946,2.74165,7130000.0
2007-09-10 15:28:00,2.74101,2.743,2.73852,2.74135,4880000.0
2007-09-10 15:29:00,2.73766,2.74187,2.73761,2.74185,7250000.0
2007-09-10 15:30:00,2.74172,2.74217,2.73953,2.74193,6380000.0
2007-09-10 15:31:00,2.74185,2.74188,2.74004,2.7401,10250000.0
2007-09-10 15:32:00,2.74228,2.74282,2.7389,2.74221,8880000.0
2007-09-10 15:33:00,2.74188,2.74188,2.73859,2.74052,8750000.0
2007-09-10 15:34:00,2.74015,2.74169,2.73758,2.74169,5500000.0
2007-09-10 15:35:00,2.73893,2.74089,2.73545,2.73545,6500000.0
2007-09-10 15:36:00,2.74165,2.74221,2.73839,2.74221,10630000.0
2007-09-10 15:37:00,2.74151,2.74153,2.73952,2.74028,6630000.0
2007-09-10 15:38:00,2.73757,2.74175,2.73641,2.74037,13500000.0
2007-09-10 15:39:00,2.74143,2.74143,2.73502,2.73818,8500000.0
2007-09-10 15:40:00,2.74078,2.74221,2.73471,2.74076,13380000.0
2007-09-10 15:41:00,2.73724,2.74199,2.73724,2.73831,14500000.0
2007-09-10 15:42:00,2.74011,2.74159,2.73933,2.74159,6000000.0
2007-09-10 15:43:00,2.73755,2.74149,2.73755,2.74149,5500000.0
2007-09-10 15:44:00,2.74062,2.74164,2.73815,2.73815,13380000.0
2007-09-10 15:45:00,2.74155,2.74155,2.73494,2.74069,13250000.0
2007-09-10 15:46:00,2.74242,2.74283,2.73782,2.74084,12500000.0
2007-09-10 15:47:00,2.74162,2.74238,2.73964,2.74163,8630000.0
2007-09-10 15:48:00,2.7421,2.74253,2.73897,2.74253,9000000.0
2007-09-10 15:49:00,2.7408,2.7424,2.73487,2.7424,8630000.0
2007-09-10 15:50:00,2.74063,2.74229,2.73809,2.74185,10500000.0
2007-09-10 15:51:00,2.74319,2.74319,2.73827,2.74228,7250000.0
2007-09-10 15:52:00,2.73913,2.74229,2.73782,2.74071,6880000.0
2007-09-10 15:53:00,2.74253,2.74316,2.74038,2.74305,8500000.0
2007-09-10 15:54:00,2.74301,2.74385,2.73788,2.74385,7750000.0
2007-09-10 15:55:00,2.74415,2.74415,2.73824,2.74224,7250000.0
2007-09-10 15:56:00,2.74244,2.74454,2.74113,2.74422,9750000.0
2007-09-10 15:57:00,2.74237,2.74391,2.73919,2.73932,10500000.0
2007-09-10 15:58:00,2.7422,2.74369,2.74056,2.74056,8630000.0
2007-09-10 15:59:00,2.74108,2.7453,2.73867,2.74407,8500000.0
2007-09-10 16:00:00,2.74432,2.7449,2.74114,2.7449,8750000.0
2007-09-10 16:01:00,2.74305,2.74457,2.74067,2.7407,9750000.0
2007-09-10 16:02:00,2.74524,2.74524,2.74069,2.74069,6630000.0
2007-09-10 16:03:00,2.7443,2.74501,2.74173,2.745,5880000.0
2007-09-10 16:04:00,2.7423,2.74548,2.7423,2.74471,10130000.0
2007-09-10 16:05:00,2.74484,2.74545,2.73821,2.74365,12500000.0
2007-09-10 16:06:00,2.74502,2.74502,2.74352,2.74481,6250000.0
2007-09-10 16:07:00,2.74509,2.74509,2.74205,2.74466,7630000.0
2007-09-10 16:08:00,2.74198,2.745,2.74128,2.745,7500000.0
2007-09-10 16:09:00,2.74498,2.74523,2.74279,2.74466,7250000.0
2007-09-10 16:10:00,2.74617,2.74617,2.74242,2.74571,11380000.0
2007-09-10 16:11:00,2.74619,2.74627,2.74124,2.74383,9630000.0
2007-09-10 16:12:00,2.74649,2.74711,2.73942,2.74388,11500000.0
2007-09-10 16:13:00,2.74443,2.74646,2.74355,2.74645,5750000.0
2007-09-10 16:14:00,2.74423,2.7478,2.74346,2.74547,10500000.0
2007-09-10 16:15:00,2.74696,2.74797,2.74346,2.74724,6380000.0
2007-09-10 16:16:00,2.7478,2.7485,2.7437,2.74599,8750000.0
2007-09-10 16:17:00,2.74778,2.74778,2.74324,2.74587,6250000.0
2007-09-10 16:18:00,2.74858,2.74858,2.74196,2.7468,8250000.0
2007-09-10 16:19:00,2.74623,2.74768,2.7436,2.7436,12250000.0
2007-09-10 16:20:00,2.74443,2.74677,2.74056,2.74677,11380000.0
2007-09-10 16:21:00,2.74479,2.7475,2.74125,2.74505,5500000.0
2007-09-10 16:22:00,2.74799,2.74799,2.74317,2.74385,9250000.0
2007-09-10 16:23:00,2.74621,2.74737,2.7449,2.74737,9250000.0
2007-09-10 16:24:00,2.74566,2.74776,2.74176,2.74693,9500000.0
2007-09-10 16:25:00,2.74727,2.74751,2.74504,2.74703,8500000.0
2007-09-10 16:26:00,2.74734,2.74762,2.7441,2.74454,10250000.0
2007-09-10 16:27:00,2.74682,2.74748,2.74295,2.74748,10130000.0
2007-09-10 16:28:00,2.74695,2.7488,2.74193,2.7488,9250000.0
2007-09-10 16:29:00,2.74719,2.74821,2.74478,2.74739,6250000.0
2007-09-10 16:30:00,2.74872,2.74872,2.74327,2.74855,6000000.0
2007-09-10 16:31:00,2.74668,2.74866,2.74532,2.74855,10000000.0
2007-09-10 16:32:00,2.74599,2.74879,2.74599,2.74637,9260000.0
2007-09-10 16:33:00,2.74889,2.74889,2.74388,2.74708,11500000.0
2007-09-10 16:34:00,2.74891,2.74916,2.74403,2.74808,12750000.0
2007-09-10 16:35:00,2.74889,2.7496,2.74676,2.74828,9130000.0
2007-09-10 16:36:00,2.7501,2.75065,2.7466,2.7506,13130000.0
2007-09-10 16:37:00,2.74767,2.75127,2.74708,2.75072,5880000.0
2007-09-10 16:38:00,2.75226,2.75276,2.74861,2.75241,9000000.0
2007-09-10 16:39:00,2.7499,2.75193,2.74766,2.75153,6500000.0
2007-09-10 16:40:00,2.75168,2.75168,2.74517,2.75053,7380000.0
2007-09-10 16:41:00,2.74967,2.75232,2.74672,2.75192,11000000.0
2007-09-10 16:42:00,2.75164,2.75199,2.7471,2.75199,8000000.0
2007-09-10 16:43:00,2.74804,2.75228,2.74804,2.75228,7750000.0
2007-09-10 16:44:00,2.75077,2.75193,2.74962,2.75012,9250000.0
2007-09-10 16:45:00,2.75281,2.75281,2.74847,2.75033,7880000.0
2007-09-10 16:46:00,2.74922,2.75221,2.74708,2.75221,9380000.0
2007-09-10 16:47:00,2.75,2.75196,2.74786,2.75182,10000000.0
2007-09-10 16:48:00,2.7503,2.75155,2.74668,2.75007,6500000.0
2007-09-10 16:49:00,2.752,2.75249,2.74754,2.75249,7000000.0
2007-09-10 16:50:00,2.7497,2.75326,2.74602,2.75326,7500000.0
2007-09-10 16:51:00,2.74964,2.75233,2.74844,2.75233,5500000.0
2007-09-10 16:52:00,2.74528,2.75139,2.74528,2.75139,5750000.0
2007-09-10 16:53:00,2.74865,2.75105,2.74718,2.74937,6250000.0
2007-09-10 16:54:00,2.75021,2.75061,2.74525,2.74809,8750000.0
2007-09-10 16:55:00,2.74993,2.75162,2.74732,2.74732,6750000.0
2007-09-10 16:56:00,2.74975,2.7516,2.749,2.7516,6630000.0
2007-09-10 16:57:00,2.74857,2.75109,2.74819,2.74864,6750000.0
2007-09-10 16:58:00,2.74879,2.75116,2.74569,2.75116,8500000.0
2007-09-10 16:59:00,2.74927,2.75198,2.74616,2.75198,9750000.0
2007-09-10 17:00:00,2.75171,2.75302,2.74946,2.75106,7000000.0
2007-09-10 17:01:00,2.74967,2.75205,2.74729,2.75205,8750000.0
2007-09-10 17:02:00,2.75263,2.75263,2.74696,2.74696,8500000.0
2007-09-10 17:03:00,2.74925,2.75059,2.74875,2.74995,8750000.0
2007-09-10 17:04:00,2.74992,2.7506,2.74687,2.75034,9000000.0
2007-09-10 17:05:00,2.74955,2.7507,2.74542,2.74977,7250000.0
2007-09-10 17:06:00,2.75014,2.75073,2.74643,2.75007,10630000.0
2007-09-10 17:07:00,2.75146,2.75146,2.74658,2.75086,11630000.0
2007-09-10 17:08:00,2.74821,2.75168,2.74757,2.74758,10010000.0
2007-09-10 17:09:00,2.75014,2.75083,2.74887,2.75083,5630000.0
2007-09-10 17:10:00,2.74449,2.75044,2.74449,2.74978,7750000.0
2007-09-10 17:11:00,2.75033,2.75124,2.74594,2.75124,5250000.0
2007-09-10 17:12:00,2.74811,2.75213,2.74732,2.75213,5750000.0
2007-09-10 17:13:00,2.75206,2.75374,2.75007,2.75374,6760000.0
2007-09-10 17:14:00,2.75207,2.75318,2.74902,2.74902,7750000.0
2007-09-10 17:15:00,2.75154,2.75371,2.75018,2.75258,13000000.0
2007-09-10 17:16:00,2.75342,2.75374,2.74978,2.75374,9630000.0
2007-09-10 17:17:00,2.75334,2.75352,2.74976,2.75235,7500000.0
2007-09-10 17:18:00,2.75244,2.75244,2.74856,2.75223,10500000.0
2007-09-10 17:19:00,2.75283,2.75322,2.74968,2.75075,9500000.0
2007-09-10 17:20:00,2.75275,2.75275,2.74888,2.75195,9380000.0
2007-09-10 17:21:00,2.75204,2.75299,2.74933,2.75234,11000000.0
2007-09-10 17:22:00,2.75332,2.75332,2.75016,2.75182,7250000.0
2007-09-10 17:23:00,2.75299,2.75305,2.7464,2.7517,13500000.0
2007-09-10 17:24:00,2.75025,2.75273,2.74918,2.75104,5880000.0
2007-09-10 17:25:00,2.7511,2.75202,2.74921,2.75119,10500000.0
2007-09-10 17:26:00,2.74863,2.7522,2.74863,2.7522,5880000.0
2007-09-10 17:27:00,2.75065,2.75198,2.74492,2.75094,9500000.0
2007-09-10 17:28:00,2.75121,2.7518,2.74936,2.75075,7000000.0
2007-09-10 17:29:00,2.75116,2.75258,2.74725,2.75258,7000000.0
2007-09-10 17:30:00,2.75091,2.75176,2.7496,2.7512,7250000.0
2007-09-10 17:31:00,2.75248,2.7525,2.74875,2.75148,6000000.0
2007-09-10 17:32:00,2.75104,2.75311,2.74859,2.74859,7250000.0
2007-09-10 17:33:00,2.75097,2.75257,2.74964,2.75182,10250000.0
2007-09-10 17:34:00,2.75263,2.75263,2.75038,2.75038,8250000.0
2007-09-10 17:35:00,2.74607,2.75181,2.74607,2.75025,7000000.0
2007-09-10 17:36:00,2.7508,2.75292,2.7481,2.75292,6880000.0
2007-09-10 17:37:00,2.75311,2.75337,2.74725,2.75091,8880000.0
2007-09-10 17:38:00,2.74883,2.75219,2.74645,2.75219,8500000.0
2007-09-10 17:39:00,2.75248,2.7525,2.74926,2.75058,8750000.0
2007-09-10 17:40:00,2.75013,2.75122,2.74765,2.74996,8000000.0
2007-09-10 17:41:00,2.75153,2.75178,2.74834,2.74834,11130000.0
2007-09-10 17:42:00,2.75079,2.75106,2.74858,2.74967,10880000.0
2007-09-10 17:43:00,2.75053,2.75164,2.74865,2.75164,7380000.0
2007-09-10 17:44:00,2.75083,2.75147,2.74731,2.74749,8000000.0
2007-09-10 17:45:00,2.74965,2.75125,2.74798,2.75111,6000000.0
2007-09-10 17:46:00,2.74959,2.75107,2.7458,2.74991,12130000.0
2007-09-10 17:47:00,2.74932,2.75077,2.74609,2.7481,8250000.0
2007-09-10 17:48:00,2.74826,2.74981,2.74532,2.74723,6250000.0
2007-09-10 17:49:00,2.74716,2.74956,2.74486,2.74764,12750000.0
2007-09-10 17:50:00,2.74956,2.7502,2.74639,2.74802,10130000.0
2007-09-10 17:51:00,2.74844,2.74895,2.74578,2.74769,9750000.0
2007-09-10 17:52:00,2.74977,2.74977,2.74753,2.74893,9000000.0
2007-09-10 17:53:00,2.75022,2.75056,2.74447,2.74868,10250000.0
2007-09-10 17:54:00,2.74539,2.75018,2.74539,2.75018,9000000.0
2007-09-10 17:55:00,2.74853,2.7499,2.74579,2.74836,5750000.0
2007-09-10 17:56:00,2.74785,2.75052,2.74617,2.7493,11010000.0
2007-09-10 17:57:00,2.74685,2.74945,2.74299,2.74299,6000000.0
2007-09-10 17:58:00,2.74747,2.74909,2.74514,2.74795,6250000.0
2007-09-10 17:59:00,2.74704,2.74945,2.74367,2.74836,6000000.0
2007-09-10 18:00:00,2.74918,2.74918,2.7428,2.7466,12750000.0
2007-09-10 18:01:00,2.7475,2.7475,2.7414,2.7414,9750000.0
2007-09-10 18:02:00,2.74902,2.74902,2.74496,2.74506,13880000.0
2007-09-10 18:03:00,2.74997,2.74997,2.7427,2.74571,5630000.0
2007-09-10 18:04:00,2.74971,2.74971,2.74663,2.74663,10000000.0
2007-09-10 18:05:00,2.74929,2.74959,2.74525,2.74591,11250000.0
2007-09-10 18:06:00,2.74974,2.74974,2.74594,2.74902,8500000.0
2007-09-10 18:07:00,2.74884,2.74951,2.74329,2.74951,8130000.0
2007-09-10 18:08:00,2.74949,2.74949,2.74395,2.74806,6750000.0
2007-09-10 18:09:00,2.74965,2.7498,2.74609,2.74722,7500000.0
2007-09-10 18:10:00,2.74806,2.75016,2.74578,2.7477,8500000.0
2007-09-10 18:11:00,2.74933,2.75008,2.74597,2.75008,7500000.0
2007-09-10 18:12:00,2.74878,2.75104,2.74674,2.74674,6250000.0
2007-09-10 18:13:00,2.74992,2.74992,2.74644,2.74644,7750000.0
2007-09-10 18:14:00,2.74987,2.74987,2.74551,2.74877,10250000.0
2007-09-10 18:15:00,2.74794,2.74935,2.74624,2.74664,9130000.0
2007-09-10 18:16:00,2.74965,2.74965,2.74496,2.74496,14750000.0
2007-09-10 18:17:00,2.74574,2.74866,2.74478,2.74633,19380000.0
2007-09-10 18:18:00,2.74756,2.74996,2.74403,2.74655,13250000.0
2007-09-10 18:19:00,2.74382,2.74788,2.74382,2.74627,5500000.0
2007-09-10 18:20:00,2.74602,2.74801,2.7446,2.74498,8750000.0
2007-09-10 18:21:00,2.74782,2.74782,2.74262,2.74522,5750000.0
2007-09-10 18:22:00,2.74542,2.74847,2.74377,2.74629,9130000.0
2007-09-10 18:23:00,2.74691,2.74734,2.7424,2.74706,7250000.0
2007-09-10 18:24:00,2.74831,2.74892,2.74485,2.74826,12750000.0
2007-09-10 18:25:00,2.74654,2.74827,2.74452,2.74543,7000000.0
2007-09-10 18:26:00,2.74569,2.74734,2.741,2.74529,5500000.0
2007-09-10 18:27:00,2.7465,2.74742,2.74024,2.74452,9000000.0
2007-09-10 18:28:00,2.74437,2.74697,2.74309,2.74668,7750000.0
2007-09-10 18:29:00,2.74238,2.7458,2.74238,2.74352,5500000.0
2007-09-10 18:30:00,2.74587,2.74971,2.74263,2.74293,14130000.0
2007-09-10 18:32:00,2.74692,2.74692,2.74019,2.74605,13250000.0
2007-09-10 18:33:00,2.74607,2.74607,2.74201,2.74532,6500000.0
2007-09-10 18:34:00,2.74429,2.74592,2.74016,2.74592,10500000.0
2007-09-10 18:35:00,2.74406,2.74595,2.73888,2.74592,5500000.0
2007-09-10 18:36:00,2.74281,2.74525,2.73961,2.74271,10000000.0
2007-09-10 18:37:00,2.74466,2.74631,2.74315,2.74422,9000000.0
2007-09-10 18:38:00,2.74373,2.74633,2.73988,2.74296,12750000.0
2007-09-10 18:39:00,2.74583,2.74681,2.74284,2.74352,8000000.0
2007-09-10 18:40:00,2.7453,2.7453,2.74071,2.74344,6750000.0
2007-09-10 18:41:00,2.74642,2.74699,2.74307,2.74382,6750000.0
2007-09-10 18:42:00,2.74476,2.74635,2.74081,2.74361,9750000.0
2007-09-10 18:43:00,2.74591,2.74591,2.74,2.74489,12000000.0
2007-09-10 18:44:00,2.74464,2.74633,2.74204,2.74362,14500000.0
2007-09-10 18:45:00,2.74661,2.7474,2.74281,2.74594,10000000.0
2007-09-10 18:46:00,2.74793,2.7485,2.74137,2.74433,11380000.0
2007-09-10 18:47:00,2.74639,2.74768,2.74256,2.74762,6750000.0
2007-09-10 18:48:00,2.74746,2.74746,2.74345,2.74345,6250000.0
2007-09-10 18:49:00,2.74436,2.74772,2.74421,2.74658,7750000.0
2007-09-10 18:50:00,2.74388,2.74648,2.74311,2.7459,9750000.0
2007-09-10 18:51:00,2.74543,2.74623,2.74281,2.74384,10500000.0
2007-09-10 18:52:00,2.74729,2.74735,2.74262,2.74415,5750000.0
2007-09-10 18:53:00,2.74656,2.74712,2.7445,2.74712,10500000.0
2007-09-10 18:54:00,2.74636,2.74716,2.74374,2.74716,11000000.0
2007-09-10 18:56:00,2.74597,2.74813,2.74458,2.74568,16250000.0
2007-09-10 18:57:00,2.7474,2.7474,2.74232,2.74288,7750000.0
2007-09-10 18:58:00,2.74518,2.74758,2.74375,2.74714,12130000.0
2007-09-10 18:59:00,2.74449,2.7464,2.74192,2.74533,7500000.0
2007-09-10 19:00:00,2.74685,2.74685,2.74248,2.74457,12250000.0
2007-09-10 19:01:00,2.74663,2.74663,2.74311,2.74633,7880000.0
2007-09-10 19:02:00,2.74655,2.74655,2.73846,2.73864,12010000.0
2007-09-10 19:03:00,2.74616,2.74791,2.7441,2.7441,6750000.0
2007-09-10 19:04:00,2.74693,2.7477,2.74439,2.74551,5500000.0
2007-09-10 19:05:00,2.74531,2.7465,2.74201,2.74501,7750000.0
2007-09-10 19:06:00,2.73902,2.74677,2.73902,2.74642,11500000.0
2007-09-10 19:07:00,2.74629,2.74785,2.74357,2.74378,7500000.0
2007-09-10 19:08:00,2.74586,2.74762,2.74414,2.74708,8880000.0
2007-09-10 19:09:00,2.74434,2.7469,2.74434,2.74643,6500000.0
2007-09-10 19:10:00,2.74781,2.74781,2.74368,2.7467,6130000.0
2007-09-10 19:11:00,2.7473,2.7473,2.743,2.74709,16380000.0
2007-09-10 19:12:00,2.74649,2.74681,2.7438,2.74609,6000000.0
2007-09-10 19:13:00,2.74763,2.74763,2.74451,2.74742,8000000.0
2007-09-10 19:14:00,2.74472,2.74655,2.74126,2.74126,8130000.0
2007-09-10 19:15:00,2.74636,2.74687,2.74126,2.74349,10380000.0
2007-09-10 19:16:00,2.74597,2.74597,2.73914,2.74019,19630000.0
2007-09-10 19:17:00,2.74498,2.74682,2.74498,2.74661,10750000.0
2007-09-10 19:18:00,2.74642,2.74642,2.73992,2.74013,12130000.0
2007-09-10 19:19:00,2.74631,2.74683,2.73973,2.73973,8130000.0
2007-09-10 19:20:00,2.74832,2.74832,2.74055,2.74055,9500000.0
2007-09-10 19:21:00,2.74615,2.74758,2.74258,2.74689,7880000.0
2007-09-10 19:22:00,2.74715,2.74725,2.74281,2.74667,10000000.0
2007-09-10 19:23:00,2.74547,2.74547,2.74134,2.7438,10250000.0
2007-09-10 19:24:00,2.74357,2.74578,2.74022,2.74211,5750000.0
2007-09-10 19:25:00,2.74593,2.74628,2.74088,2.74392,7000000.0
2007-09-10 19:26:00,2.7443,2.74438,2.74171,2.74275,7750000.0
2007-09-10 19:27:00,2.73936,2.74463,2.73936,2.74458,5500000.0
2007-09-10 19:28:00,2.7445,2.74499,2.73826,2.74413,6250000.0
2007-09-10 19:29:00,2.74525,2.74638,2.74146,2.7456,13880000.0
2007-09-10 19:30:00,2.74353,2.7461,2.74323,2.74477,5750000.0
2007-09-10 19:31:00,2.74396,2.74592,2.7411,2.74348,10000000.0
2007-09-10 19:32:00,2.74635,2.74635,2.74159,2.74557,6750000.0
2007-09-10 19:33:00,2.74517,2.7459,2.74007,2.74242,7880000.0
2007-09-10 19:34:00,2.74611,2.74636,2.7422,2.74513,12010000.0
2007-09-10 19:35:00,2.74576,2.74576,2.74084,2.74548,7500000.0
2007-09-10 19:36:00,2.74212,2.74582,2.74212,2.74582,5250000.0
2007-09-10 19:37:00,2.74577,2.74577,2.74136,2.74224,10500000.0
2007-09-10 19:38:00,2.74604,2.74604,2.74291,2.74345,7500000.0
2007-09-10 19:39:00,2.74436,2.7461,2.74132,2.74304,6250000.0
2007-09-10 19:40:00,2.74677,2.74689,2.74401,2.74401,10630000.0
2007-09-10 19:41:00,2.74645,2.74651,2.74116,2.74299,7130000.0
2007-09-10 19:42:00,2.74569,2.74635,2.74485,2.74635,6750000.0
2007-09-10 19:43:00,2.74453,2.74639,2.74333,2.74333,6500000.0
2007-09-10 19:44:00,2.74589,2.74656,2.74255,2.74634,8500000.0
2007-09-10 19:45:00,2.74423,2.74588,2.7417,2.74319,10130000.0
2007-09-10 19:46:00,2.74364,2.74682,2.74267,2.74661,6250000.0
2007-09-10 19:47:00,2.74475,2.74514,2.73966,2.74514,5250000.0
2007-09-10 19:48:00,2.74625,2.74625,2.74225,2.74529,8130000.0
2007-09-10 19:49:00,2.74263,2.74468,2.74245,2.74401,8000000.0
2007-09-10 19:50:00,2.74531,2.74556,2.73945,2.74288,15500000.0
2007-09-10 19:52:00,2.74449,2.7461,2.74258,2.7461,8000000.0
2007-09-10 19:53:00,2.74528,2.74651,2.74294,2.74513,8750000.0
2007-09-10 19:54:00,2.74101,2.74524,2.73926,2.73926,10130000.0
2007-09-10 19:55:00,2.7433,2.74635,2.74142,2.74635,11500000.0
2007-09-10 19:57:00,2.74698,2.74698,2.74168,2.74257,15130000.0
2007-09-10 19:58:00,2.74507,2.74617,2.74328,2.74545,8000000.0
2007-09-10 19:59:00,2.74238,2.74653,2.74238,2.74641,6000000.0
2007-09-10 20:00:00,2.74632,2.74663,2.74468,2.74631,13880000.0
2007-09-10 20:02:00,2.74623,2.74691,2.7437,2.74552,7500000.0
2007-09-10 20:03:00,2.74577,2.74642,2.74361,2.74631,7000000.0
2007-09-10 20:04:00,2.74456,2.74517,2.74446,2.74446,6130000.0
2007-09-10 20:05:00,2.74621,2.74679,2.74322,2.74334,9880000.0
2007-09-10 20:06:00,2.74196,2.74579,2.74075,2.74467,8130000.0
2007-09-10 20:07:00,2.74174,2.7458,2.74174,2.74492,12500000.0
2007-09-10 20:08:00,2.74195,2.7454,2.74195,2.74435,8000000.0
2007-09-10 20:10:00,2.74701,2.74701,2.74392,2.74392,6130000.0
2007-09-10 20:11:00,2.74352,2.74592,2.7402,2.74592,5500000.0
2007-09-10 20:12:00,2.74409,2.74553,2.74034,2.74553,6760000.0
2007-09-10 20:13:00,2.74463,2.74673,2.74463,2.74662,7250000.0
2007-09-10 20:15:00,2.7456,2.7456,2.7404,2.7404,8000000.0
2007-09-10 20:16:00,2.74193,2.74564,2.74193,2.74563,9750000.0
2007-09-10 20:17:00,2.74285,2.7461,2.73931,2.7461,6750000.0
2007-09-10 20:18:00,2.74078,2.74488,2.74078,2.74257,6630000.0
2007-09-10 20:19:00,2.7432,2.74541,2.74233,2.74541,6380000.0
2007-09-10 20:20:00,2.7419,2.7463,2.73976,2.7463,6250000.0
2007-09-10 20:21:00,2.74379,2.74607,2.7433,2.74607,10750000.0
2007-09-10 20:22:00,2.74431,2.74572,2.74219,2.74219,9000000.0
2007-09-10 20:23:00,2.74623,2.74643,2.74268,2.74268,7000000.0
2007-09-10 20:24:00,2.74405,2.74659,2.74355,2.74355,14130000.0
2007-09-10 20:25:00,2.74309,2.74564,2.74102,2.74564,11380000.0
2007-09-10 20:26:00,2.73964,2.74408,2.73747,2.73782,15000000.0
2007-09-10 20:27:00,2.74246,2.74274,2.7398,2.73987,6500000.0
2007-09-10 20:28:00,2.74221,2.74467,2.73927,2.74354,5750000.0
2007-09-10 20:29:00,2.74592,2.74625,2.74074,2.74315,11630000.0
2007-09-10 20:30:00,2.74474,2.74661,2.74232,2.74349,13750000.0
2007-09-10 20:31:00,2.74546,2.74698,2.74243,2.74243,7000000.0
2007-09-10 20:32:00,2.74422,2.74662,2.74173,2.74571,10250000.0
2007-09-10 20:33:00,2.74421,2.74653,2.74245,2.74329,11130000.0
2007-09-10 20:34:00,2.74365,2.74734,2.74365,2.74734,7380000.0
2007-09-10 20:35:00,2.74317,2.7453,2.74143,2.74497,5500000.0
2007-09-10 20:36:00,2.74385,2.74575,2.74185,2.74575,9250000.0
2007-09-10 20:37:00,2.74333,2.74562,2.7414,2.74332,6510000.0
2007-09-10 20:38:00,2.74317,2.74552,2.74104,2.74552,14250000.0
2007-09-10 20:39:00,2.74357,2.74497,2.74144,2.74144,5500000.0
2007-09-10 20:41:00,2.74538,2.74579,2.74185,2.74421,6000000.0
2007-09-10 20:42:00,2.74387,2.74565,2.74269,2.74269,8250000.0
2007-09-10 20:43:00,2.74255,2.74597,2.74255,2.74543,5500000.0
2007-09-10 20:44:00,2.74346,2.74599,2.74012,2.74582,10250000.0
2007-09-10 20:46:00,2.74174,2.74531,2.74174,2.74396,7250000.0
2007-09-10 20:47:00,2.74604,2.74604,2.74107,2.74386,6750000.0
2007-09-10 20:49:00,2.74563,2.74707,2.7414,2.7442,7500000.0
2007-09-10 20:50:00,2.74335,2.74756,2.74335,2.74713,10380000.0
2007-09-10 20:51:00,2.74577,2.74766,2.74486,2.74486,5750000.0
2007-09-10 20:52:00,2.74768,2.74768,2.73924,2.7448,6880000.0
2007-09-10 20:53:00,2.74361,2.74393,2.74023,2.74361,8380000.0
2007-09-10 20:54:00,2.74631,2.74698,2.74417,2.74505,6760000.0
2007-09-10 20:55:00,2.744,2.74697,2.74262,2.74697,8500000.0
2007-09-10 20:56:00,2.74437,2.74819,2.74255,2.74731,6250000.0
2007-09-10 20:57:00,2.74288,2.74799,2.74249,2.74549,9250000.0
2007-09-10 20:58:00,2.7468,2.74693,2.74469,2.74654,5250000.0
2007-09-10 20:59:00,2.74648,2.74659,2.73955,2.74335,9630000.0
2007-09-10 21:00:00,2.74498,2.74639,2.74038,2.74146,6140000.0
2007-09-10 21:01:00,2.74664,2.74664,2.74178,2.74364,9250000.0
2007-09-10 21:02:00,2.74507,2.74664,2.7407,2.7407,12130000.0
2007-09-10 21:03:00,2.745,2.74676,2.745,2.74649,7760000.0
2007-09-10 21:04:00,2.74804,2.74904,2.74607,2.74607,7250000.0
2007-09-10 21:05:00,2.745,2.74632,2.74359,2.74526,5880000.0
2007-09-10 21:06:00,2.74526,2.74745,2.74147,2.74446,7750000.0
2007-09-10 21:07:00,2.74436,2.74679,2.742,2.74679,6750000.0
2007-09-10 21:08:00,2.74431,2.74661,2.74392,2.7456,10750000.0
2007-09-10 21:09:00,2.74257,2.74445,2.73999,2.74202,8760000.0
2007-09-10 21:10:00,2.74426,2.74753,2.7436,2.74515,6500000.0
2007-09-10 21:11:00,2.74664,2.74673,2.74314,2.74673,5500000.0
2007-09-10 21:12:00,2.74748,2.74748,2.74384,2.74384,5250000.0
2007-09-10 21:13:00,2.74256,2.74658,2.74256,2.74597,8880000.0
2007-09-10 21:14:00,2.74164,2.74501,2.74164,2.7444,3000000.0
2007-09-10 21:15:00,2.74602,2.74602,2.74152,2.74227,9250000.0
2007-09-10 21:17:00,2.74551,2.74847,2.74303,2.74626,9750000.0
2007-09-10 21:18:00,2.74758,2.74758,2.74302,2.74598,9250000.0
2007-09-10 21:20:00,2.74696,2.74733,2.74134,2.74733,13380000.0
2007-09-10 21:21:00,2.74637,2.74692,2.74296,2.74476,15750000.0
2007-09-10 21:22:00,2.74507,2.74723,2.73988,2.74539,10750000.0
2007-09-10 21:23:00,2.74143,2.74614,2.74143,2.74418,8000000.0
2007-09-10 21:24:00,2.74393,2.7475,2.74393,2.74482,9000000.0
2007-09-10 21:25:00,2.74534,2.74597,2.73923,2.74141,6500000.0
2007-09-10 21:26:00,2.74784,2.74784,2.74429,2.74452,6380000.0
2007-09-10 21:27:00,2.74612,2.74698,2.74586,2.74612,6750000.0
2007-09-10 21:28:00,2.74385,2.7464,2.74224,2.74404,8250000.0
2007-09-10 21:29:00,2.74409,2.74793,2.74397,2.74397,13250000.0
2007-09-10 21:30:00,2.74691,2.7471,2.74299,2.74494,10130000.0
2007-09-10 21:31:00,2.74479,2.74745,2.74289,2.74365,9000000.0
2007-09-10 21:32:00,2.74555,2.74654,2.74293,2.74293,9750000.0
2007-09-10 21:33:00,2.7474,2.7474,2.74442,2.74518,5260000.0
2007-09-10 21:34:00,2.74634,2.74808,2.74364,2.74722,13380000.0
2007-09-10 21:35:00,2.74579,2.74755,2.74379,2.7451,11250000.0
2007-09-10 21:36:00,2.74681,2.74751,2.74573,2.74622,6880000.0
2007-09-10 21:37:00,2.74548,2.74731,2.74523,2.746,7750000.0
2007-09-10 21:38:00,2.74539,2.74738,2.74263,2.74263,9750000.0
2007-09-10 21:39:00,2.74225,2.74743,2.74225,2.74743,3750000.0
2007-09-10 21:40:00,2.74687,2.7472,2.74451,2.7472,10250000.0
2007-09-10 21:41:00,2.74512,2.74764,2.74252,2.74556,9250000.0
2007-09-10 21:42:00,2.74429,2.74736,2.7437,2.7449,10380000.0
2007-09-10 21:43:00,2.7461,2.7479,2.74408,2.74458,6000000.0
2007-09-10 21:44:00,2.74585,2.74679,2.74481,2.74481,7750000.0
2007-09-10 21:45:00,2.74387,2.74589,2.74054,2.74054,8750000.0
2007-09-10 21:46:00,2.74762,2.74762,2.7455,2.7459,6500000.0
2007-09-10 21:47:00,2.74525,2.74789,2.74443,2.74789,10500000.0
2007-09-10 21:48:00,2.74438,2.74733,2.74351,2.74623,13380000.0
2007-09-10 21:49:00,2.74246,2.74802,2.74246,2.74685,7500000.0
2007-09-10 21:50:00,2.74261,2.74712,2.74261,2.74712,9500000.0
2007-09-10 21:51:00,2.746,2.74749,2.74315,2.74631,8380000.0
2007-09-10 21:52:00,2.74627,2.74627,2.74139,2.74411,6000000.0
2007-09-10 21:53:00,2.74573,2.74721,2.74402,2.74402,9750000.0
2007-09-10 21:54:00,2.74399,2.74723,2.74368,2.74586,6750000.0
2007-09-10 21:55:00,2.74194,2.74727,2.74194,2.74561,6000000.0
2007-09-10 21:56:00,2.74661,2.74781,2.74351,2.74781,14500000.0
2007-09-10 21:57:00,2.74567,2.74754,2.74348,2.74348,10750000.0
2007-09-10 21:58:00,2.74456,2.74805,2.74142,2.74632,6750000.0
2007-09-10 21:59:00,2.742,2.74713,2.742,2.74361,8760000.0
2007-09-10 22:00:00,2.74354,2.74517,2.74177,2.74256,7250000.0
2007-09-10 22:01:00,2.7461,2.7461,2.74425,2.74459,10380000.0
2007-09-10 22:02:00,2.74488,2.7467,2.74124,2.74426,9250000.0
2007-09-10 22:03:00,2.74675,2.74709,2.74323,2.74682,14500000.0
2007-09-10 22:04:00,2.74495,2.74677,2.74235,2.74235,9500000.0
2007-09-10 22:05:00,2.7441,2.74567,2.74303,2.74303,8880000.0
2007-09-10 22:06:00,2.74485,2.74697,2.74338,2.74593,5500000.0
2007-09-10 22:07:00,2.74497,2.7471,2.74318,2.74362,11500000.0
2007-09-10 22:09:00,2.74038,2.74553,2.74038,2.74272,10000000.0
2007-09-10 22:10:00,2.74093,2.74342,2.73958,2.73958,9630000.0
2007-09-10 22:11:00,2.74293,2.74683,2.74293,2.74547,5250000.0
2007-09-10 22:12:00,2.74437,2.74446,2.74082,2.74082,5500000.0
2007-09-10 22:14:00,2.74492,2.74622,2.74438,2.74438,5500000.0
2007-09-10 22:16:00,2.74578,2.74642,2.74477,2.74642,6000000.0
2007-09-10 22:17:00,2.74698,2.74698,2.74147,2.74537,9750000.0
2007-09-10 22:18:00,2.74437,2.74625,2.74291,2.74566,7750000.0
2007-09-10 22:19:00,2.74386,2.74661,2.74386,2.74521,7880000.0
2007-09-10 22:20:00,2.74409,2.74585,2.74244,2.74244,6750000.0
2007-09-10 22:21:00,2.74709,2.74709,2.74335,2.74368,5750000.0
2007-09-10 22:22:00,2.74687,2.74722,2.74362,2.7464,8500000.0
2007-09-10 22:23:00,2.74445,2.74609,2.74199,2.74348,9250000.0
2007-09-10 22:24:00,2.74508,2.74747,2.74412,2.74747,6750000.0
2007-09-10 22:25:00,2.74682,2.74713,2.74187,2.74323,10510000.0
2007-09-10 22:27:00,2.74531,2.7468,2.7423,2.74316,6000000.0
2007-09-10 22:28:00,2.74454,2.74575,2.74203,2.7435,5880000.0
2007-09-10 22:29:00,2.7451,2.74558,2.73999,2.74558,8000000.0
2007-09-10 22:30:00,2.7454,2.74558,2.73746,2.73746,7500000.0
2007-09-10 22:31:00,2.74182,2.7442,2.74076,2.74099,5880000.0
2007-09-10 22:32:00,2.74398,2.74565,2.74398,2.74559,6750000.0
2007-09-10 22:34:00,2.7465,2.7465,2.74091,2.74149,10750000.0
2007-09-10 22:35:00,2.73729,2.74489,2.73729,2.74355,9750000.0
2007-09-10 22:37:00,2.74615,2.74615,2.74043,2.74491,13630000.0
2007-09-10 22:38:00,2.74412,2.7455,2.74076,2.74076,8500000.0
2007-09-10 22:39:00,2.74426,2.7463,2.74298,2.74298,6250000.0
2007-09-10 22:40:00,2.7465,2.74693,2.74503,2.74693,3750000.0
2007-09-10 22:41:00,2.74473,2.74545,2.74156,2.74522,8630000.0
2007-09-10 22:42:00,2.74589,2.74589,2.73801,2.73801,5250000.0
2007-09-10 22:43:00,2.74334,2.74603,2.73766,2.74529,9750000.0
2007-09-10 22:44:00,2.74272,2.74475,2.74272,2.74475,7500000.0
2007-09-10 22:45:00,2.74315,2.74573,2.74234,2.74573,7000000.0
2007-09-10 22:47:00,2.74693,2.74693,2.74237,2.74651,5500000.0
2007-09-10 22:48:00,2.74308,2.74558,2.74119,2.74558,8250000.0
2007-09-10 22:49:00,2.74412,2.74412,2.73955,2.73955,6750000.0
2007-09-10 22:50:00,2.7451,2.74521,2.73864,2.74521,8000000.0
2007-09-10 22:51:00,2.7413,2.74505,2.7413,2.74291,6500000.0
2007-09-10 22:52:00,2.742,2.74475,2.7404,2.74475,5500000.0
2007-09-10 22:53:00,2.74557,2.74557,2.74028,2.74028,8500000.0
2007-09-10 22:54:00,2.7427,2.74546,2.74175,2.74307,12010000.0
2007-09-10 22:55:00,2.7422,2.74451,2.74082,2.74082,11000000.0
2007-09-10 22:56:00,2.74373,2.74537,2.74357,2.74537,5750000.0
2007-09-10 22:57:00,2.743,2.74512,2.74196,2.745,5500000.0
2007-09-10 22:58:00,2.74342,2.74474,2.74059,2.74303,5750000.0
2007-09-10 22:59:00,2.74312,2.74589,2.73986,2.74438,11250000.0
2007-09-10 23:00:00,2.7404,2.74455,2.73913,2.74455,10250000.0
2007-09-10 23:01:00,2.74301,2.74387,2.74117,2.74387,8000000.0
2007-09-10 23:02:00,2.74146,2.74515,2.74032,2.74032,7750000.0
2007-09-10 23:03:00,2.7434,2.74491,2.74153,2.74442,9250000.0
2007-09-10 23:04:00,2.74337,2.74572,2.74255,2.74572,5250000.0
2007-09-10 23:05:00,2.74455,2.7457,2.7415,2.7457,9000000.0
2007-09-10 23:06:00,2.74496,2.74496,2.74239,2.74294,5750000.0
2007-09-10 23:07:00,2.74186,2.74437,2.73902,2.7414,11250000.0
2007-09-10 23:08:00,2.743,2.74545,2.74227,2.74436,14250000.0
2007-09-10 23:09:00,2.73912,2.74453,2.73912,2.74453,6500000.0
2007-09-10 23:10:00,2.74396,2.74403,2.7412,2.74193,8760000.0
2007-09-10 23:11:00,2.74335,2.74482,2.74286,2.74428,5750000.0
2007-09-10 23:13:00,2.74287,2.74477,2.73992,2.7436,7010000.0
2007-09-10 23:14:00,2.74436,2.74515,2.74078,2.7419,7880000.0
2007-09-10 23:15:00,2.73926,2.74542,2.73926,2.74433,18130000.0
2007-09-10 23:16:00,2.7457,2.74577,2.74348,2.74348,9380000.0
2007-09-10 23:17:00,2.74196,2.74501,2.74196,2.74452,7500000.0
2007-09-10 23:18:00,2.74407,2.74538,2.74294,2.7439,6880000.0
2007-09-10 23:19:00,2.74323,2.74522,2.7426,2.74436,8000000.0
2007-09-10 23:20:00,2.74407,2.74494,2.7405,2.7405,5750000.0
2007-09-10 23:21:00,2.74301,2.74592,2.74247,2.74592,5880000.0
2007-09-10 23:22:00,2.74407,2.74528,2.74028,2.74524,5880000.0
2007-09-10 23:23:00,2.7444,2.7444,2.7394,2.74337,9630000.0
2007-09-10 23:24:00,2.74456,2.74456,2.74144,2.74144,5250000.0
2007-09-10 23:25:00,2.74332,2.74432,2.74143,2.74394,9380000.0
2007-09-10 23:26:00,2.74292,2.74455,2.73971,2.73971,8000000.0
2007-09-10 23:27:00,2.74332,2.74363,2.7406,2.74174,6130000.0
2007-09-10 23:28:00,2.74324,2.74554,2.74324,2.74436,6500000.0
2007-09-10 23:29:00,2.74508,2.74648,2.74185,2.74233,6250000.0
2007-09-10 23:30:00,2.74655,2.74655,2.74489,2.74558,4250000.0
2007-09-10 23:31:00,2.74435,2.74749,2.74388,2.74749,8260000.0
2007-09-10 23:32:00,2.74692,2.74722,2.74091,2.74513,8000000.0
2007-09-10 23:33:00,2.74394,2.74611,2.74194,2.74369,13130000.0
2007-09-10 23:34:00,2.74393,2.74514,2.73961,2.7435,9000000.0
2007-09-10 23:35:00,2.74595,2.74599,2.74294,2.74434,14140000.0
2007-09-10 23:36:00,2.74368,2.74557,2.74277,2.74277,9250000.0
2007-09-10 23:37:00,2.74422,2.74597,2.74422,2.74465,5750000.0
2007-09-10 23:38:00,2.74467,2.74599,2.74234,2.74599,10250000.0
2007-09-10 23:39:00,2.74468,2.74605,2.74223,2.74236,7130000.0
2007-09-10 23:40:00,2.74494,2.74602,2.7444,2.74572,12880000.0
2007-09-10 23:41:00,2.74353,2.74587,2.74353,2.74372,10630000.0
2007-09-10 23:42:00,2.74403,2.74535,2.73988,2.74517,7380000.0
2007-09-10 23:43:00,2.74464,2.74534,2.74356,2.74388,6250000.0
2007-09-10 23:44:00,2.74629,2.74629,2.74421,2.74446,7380000.0
2007-09-10 23:45:00,2.74356,2.7462,2.74356,2.74595,9250000.0
2007-09-10 23:46:00,2.74411,2.74415,2.74045,2.74223,6000000.0
2007-09-10 23:47:00,2.74406,2.74602,2.7409,2.74602,7250000.0
2007-09-10 23:48:00,2.74466,2.74557,2.74066,2.74478,10380000.0
2007-09-10 23:49:00,2.74313,2.74599,2.74313,2.74599,6260000.0
2007-09-10 23:50:00,2.7443,2.74525,2.74091,2.74091,11130000.0
2007-09-10 23:51:00,2.74452,2.74503,2.74072,2.74433,6880000.0
2007-09-10 23:52:00,2.74358,2.74502,2.73958,2.73958,8500000.0
2007-09-10 23:53:00,2.74289,2.74579,2.74234,2.74517,9500000.0
2007-09-10 23:54:00,2.74459,2.74459,2.74055,2.74387,6500000.0
2007-09-10 23:55:00,2.74304,2.74571,2.74304,2.74424,10000000.0
2007-09-10 23:56:00,2.7441,2.74516,2.74306,2.74306,7000000.0
2007-09-10 23:57:00,2.74449,2.74584,2.74,2.74584,12130000.0
2007-09-10 23:58:00,2.74443,2.74458,2.74122,2.74396,7380000.0
2007-09-10 23:59:00,2.74403,2.74498,2.74275,2.74498,8000000.0
2007-09-11 00:00:00,2.74448,2.74534,2.74335,2.74335,9500000.0
2007-09-11 00:01:00,2.7454,2.7454,2.74351,2.74443,9000000.0
2007-09-11 00:02:00,2.74509,2.74668,2.74459,2.74668,8880000.0
2007-09-11 00:03:00,2.74248,2.74564,2.74097,2.74328,10630000.0
2007-09-11 00:04:00,2.7412,2.74494,2.7412,2.74454,9380000.0
2007-09-11 00:05:00,2.74562,2.74562,2.74233,2.74233,10630000.0
2007-09-11 00:07:00,2.74339,2.74926,2.74339,2.74706,9750000.0
2007-09-11 00:08:00,2.74409,2.74581,2.74075,2.74367,6010000.0
2007-09-11 00:09:00,2.74228,2.7458,2.74228,2.7458,6500000.0
2007-09-11 00:10:00,2.74327,2.74631,2.74212,2.74541,11260000.0
2007-09-11 00:11:00,2.74422,2.74669,2.74198,2.74573,25770000.0
2007-09-11 00:12:00,2.74508,2.74644,2.73975,2.7419,8130000.0
2007-09-11 00:13:00,2.74425,2.74643,2.74152,2.743,6630000.0
2007-09-11 00:14:00,2.74563,2.74821,2.74355,2.7454,8250000.0
2007-09-11 00:15:00,2.74375,2.74511,2.74032,2.74511,15630000.0
2007-09-11 00:16:00,2.74503,2.74656,2.74184,2.74455,10760000.0
2007-09-11 00:17:00,2.74489,2.74532,2.74142,2.74479,8010000.0
2007-09-11 00:18:00,2.74469,2.74629,2.74422,2.74515,5880000.0
2007-09-11 00:19:00,2.74433,2.74621,2.74386,2.74456,11000000.0
2007-09-11 00:20:00,2.74416,2.74591,2.74193,2.74499,11750000.0
2007-09-11 00:21:00,2.7432,2.74558,2.74049,2.74337,15130000.0
2007-09-11 00:22:00,2.74425,2.74549,2.74422,2.74447,7130000.0
2007-09-11 00:23:00,2.74229,2.74587,2.74129,2.74445,8510000.0
2007-09-11 00:24:00,2.74541,2.74541,2.74133,2.7447,7890000.0
2007-09-11 00:25:00,2.74354,2.74506,2.741,2.741,8250000.0
2007-09-11 00:26:00,2.74589,2.74589,2.74101,2.74435,5250000.0
2007-09-11 00:27:00,2.74411,2.7451,2.74053,2.74422,8130000.0
2007-09-11 00:28:00,2.74238,2.7453,2.73914,2.74279,9630000.0
2007-09-11 00:29:00,2.74203,2.74573,2.74177,2.74329,11640000.0
2007-09-11 00:30:00,2.74357,2.74558,2.74167,2.74317,9760000.0
2007-09-11 00:31:00,2.74021,2.74569,2.74021,2.74294,7500000.0
2007-09-11 00:33:00,2.74432,2.74432,2.74102,2.74406,6010000.0
2007-09-11 00:35:00,2.74402,2.74483,2.74136,2.74483,6000000.0
2007-09-11 00:36:00,2.74322,2.74511,2.74086,2.74294,10250000.0
2007-09-11 00:37:00,2.74076,2.74567,2.74076,2.74166,4250000.0
2007-09-11 00:38:00,2.74457,2.74543,2.74058,2.74536,9010000.0
2007-09-11 00:39:00,2.7452,2.74535,2.74229,2.74314,5750000.0
2007-09-11 00:40:00,2.74543,2.74543,2.74157,2.7433,5750000.0
2007-09-11 00:41:00,2.73925,2.74575,2.73925,2.74562,5750000.0
2007-09-11 00:42:00,2.74642,2.74642,2.74143,2.74143,6250000.0
2007-09-11 00:43:00,2.74293,2.74701,2.74293,2.74425,7250000.0
2007-09-11 00:44:00,2.74092,2.74521,2.74092,2.74474,8500000.0
2007-09-11 00:45:00,2.74343,2.74575,2.74136,2.74478,6250000.0
2007-09-11 00:46:00,2.74481,2.7459,2.74182,2.74411,10000000.0
2007-09-11 00:47:00,2.74405,2.74566,2.74096,2.74566,7000000.0
2007-09-11 00:48:00,2.74075,2.74629,2.74075,2.74529,6250000.0
2007-09-11 00:49:00,2.74352,2.7452,2.74162,2.74274,8130000.0
2007-09-11 00:50:00,2.74417,2.74539,2.74206,2.74404,5630000.0
2007-09-11 00:51:00,2.7402,2.74498,2.7402,2.74335,8000000.0
2007-09-11 00:52:00,2.74271,2.74582,2.74271,2.74431,5880000.0
2007-09-11 00:53:00,2.7451,2.74522,2.74088,2.74088,14250000.0
2007-09-11 00:54:00,2.74542,2.74608,2.7425,2.7425,5500000.0
2007-09-11 00:55:00,2.7427,2.74606,2.7427,2.74285,7750000.0
2007-09-11 00:56:00,2.74538,2.74569,2.74348,2.74556,5750000.0
2007-09-11 00:57:00,2.74534,2.74577,2.74103,2.74485,7250000.0
2007-09-11 00:58:00,2.74482,2.74528,2.74228,2.74278,8500000.0
2007-09-11 00:59:00,2.74421,2.74477,2.7407,2.74404,8130000.0
2007-09-11 01:00:00,2.73998,2.74523,2.73998,2.74523,8250000.0
2007-09-11 01:01:00,2.74422,2.74548,2.73932,2.73932,7250000.0
2007-09-11 01:02:00,2.74358,2.74471,2.74123,2.74308,6500000.0
2007-09-11 01:03:00,2.74441,2.74593,2.74263,2.74548,9630000.0
2007-09-11 01:04:00,2.74345,2.74463,2.73707,2.7437,13500000.0
2007-09-11 01:06:00,2.74407,2.74553,2.74387,2.74523,7500000.0
2007-09-11 01:07:00,2.7425,2.74548,2.73954,2.73954,7750000.0
2007-09-11 01:08:00,2.74292,2.74493,2.74133,2.74133,2500000.0
2007-09-11 01:09:00,2.74346,2.74523,2.74026,2.74026,6500000.0
2007-09-11 01:10:00,2.74557,2.74577,2.74252,2.74577,8750000.0
2007-09-11 01:11:00,2.74388,2.74581,2.7428,2.74581,6750000.0
2007-09-11 01:12:00,2.74466,2.74635,2.74437,2.7458,9500000.0
2007-09-11 01:13:00,2.74472,2.74593,2.74101,2.74513,11630000.0
2007-09-11 01:14:00,2.74472,2.74472,2.74148,2.74148,13000000.0
2007-09-11 01:15:00,2.74374,2.74643,2.74088,2.74609,5500000.0
2007-09-11 01:16:00,2.74444,2.74582,2.73973,2.74582,8630000.0
2007-09-11 01:17:00,2.74071,2.74492,2.74071,2.74322,9250000.0
2007-09-11 01:18:00,2.74307,2.74514,2.74082,2.74093,10000000.0
2007-09-11 01:19:00,2.74428,2.74571,2.74334,2.74571,6500000.0
2007-09-11 01:20:00,2.74569,2.74615,2.74334,2.74334,7500000.0
2007-09-11 01:21:00,2.74463,2.74644,2.74289,2.74532,7750000.0
2007-09-11 01:22:00,2.7399,2.7461,2.7389,2.7389,15750000.0
2007-09-11 01:23:00,2.74372,2.7454,2.73917,2.74374,12250000.0
2007-09-11 01:24:00,2.74401,2.74621,2.74011,2.74452,8750000.0
2007-09-11 01:25:00,2.74484,2.7455,2.73988,2.73988,9500000.0
2007-09-11 01:26:00,2.74508,2.74598,2.74254,2.74254,5250000.0
2007-09-11 01:27:00,2.74462,2.74574,2.74338,2.74416,6750000.0
2007-09-11 01:28:00,2.74524,2.74567,2.74266,2.74266,8500000.0
2007-09-11 01:29:00,2.74509,2.74559,2.74397,2.74501,14500000.0
2007-09-11 01:30:00,2.74509,2.74598,2.74296,2.74296,7500000.0
2007-09-11 01:31:00,2.74629,2.74657,2.7409,2.74392,9880000.0
2007-09-11 01:32:00,2.74235,2.74624,2.74235,2.744,8500000.0
2007-09-11 01:33:00,2.74566,2.74644,2.74208,2.7441,12630000.0
2007-09-11 01:34:00,2.7418,2.74756,2.7418,2.74553,8630000.0
2007-09-11 01:35:00,2.74721,2.74721,2.74309,2.74527,6500000.0
2007-09-11 01:36:00,2.74488,2.7454,2.74198,2.74373,10380000.0
2007-09-11 01:37:00,2.74438,2.74627,2.7405,2.74608,8750000.0
2007-09-11 01:38:00,2.74612,2.74612,2.74332,2.74332,7750000.0
2007-09-11 01:39:00,2.74441,2.74452,2.74103,2.74433,6250000.0
2007-09-11 01:40:00,2.74512,2.74512,2.74277,2.74445,7500000.0
2007-09-11 01:41:00,2.74475,2.74475,2.74035,2.74035,5750000.0
2007-09-11 01:42:00,2.74133,2.74552,2.74133,2.74491,9000000.0
2007-09-11 01:44:00,2.74543,2.74665,2.74543,2.74623,5500000.0
2007-09-11 01:45:00,2.74321,2.74691,2.74236,2.74691,7750000.0
2007-09-11 01:46:00,2.74442,2.74628,2.74281,2.74375,10750000.0
2007-09-11 01:47:00,2.74196,2.74651,2.74196,2.7447,10250000.0
2007-09-11 01:48:00,2.74449,2.74535,2.7415,2.74516,9750000.0
2007-09-11 01:49:00,2.74459,2.74629,2.74267,2.74456,6000000.0
2007-09-11 01:50:00,2.74454,2.74575,2.74244,2.74575,7750000.0
2007-09-11 01:51:00,2.74771,2.74771,2.74451,2.747,8250000.0
2007-09-11 01:52:00,2.74283,2.74663,2.74283,2.74631,11250000.0
2007-09-11 01:53:00,2.74375,2.74634,2.74369,2.7442,6000000.0
2007-09-11 01:54:00,2.74599,2.74661,2.74448,2.74599,7000000.0
2007-09-11 01:55:00,2.74629,2.74829,2.74272,2.74829,16380000.0
2007-09-11 01:56:00,2.74555,2.748,2.74412,2.74412,7500000.0
2007-09-11 01:57:00,2.74603,2.74819,2.74589,2.74807,10750000.0
2007-09-11 01:58:00,2.74603,2.74758,2.74415,2.74466,10750000.0
2007-09-11 02:00:00,2.74506,2.74833,2.74506,2.74684,6880000.0
2007-09-11 02:01:00,2.74545,2.74816,2.74545,2.74701,10500000.0
2007-09-11 02:02:00,2.74894,2.74894,2.74394,2.74394,7630000.0
2007-09-11 02:03:00,2.74824,2.74824,2.7431,2.74561,13260000.0
2007-09-11 02:04:00,2.74594,2.74912,2.7456,2.74846,19130000.0
2007-09-11 02:05:00,2.74581,2.74858,2.74468,2.74681,7250000.0
2007-09-11 02:06:00,2.7444,2.74704,2.74111,2.74492,14750000.0
2007-09-11 02:07:00,2.74583,2.74749,2.73981,2.74749,6500000.0
2007-09-11 02:08:00,2.74706,2.74867,2.74129,2.74867,5750000.0
2007-09-11 02:09:00,2.74618,2.7481,2.74428,2.74498,12500000.0
2007-09-11 02:10:00,2.74291,2.74813,2.74192,2.74771,7750000.0
2007-09-11 02:11:00,2.74808,2.74894,2.74352,2.74352,7250000.0
2007-09-11 02:12:00,2.74612,2.74848,2.74572,2.74793,12250000.0
2007-09-11 02:13:00,2.7462,2.74811,2.74606,2.74647,6380000.0
2007-09-11 02:14:00,2.7451,2.74825,2.74228,2.74604,11750000.0
2007-09-11 02:15:00,2.74858,2.74858,2.74394,2.74584,5260000.0
2007-09-11 02:16:00,2.74578,2.7489,2.74578,2.7489,5750000.0
2007-09-11 02:17:00,2.74351,2.74827,2.74351,2.74633,7250000.0
2007-09-11 02:18:00,2.74664,2.74812,2.74404,2.74759,5500000.0
2007-09-11 02:19:00,2.74676,2.74831,2.74382,2.7472,4500000.0
2007-09-11 02:20:00,2.74665,2.74871,2.74366,2.74662,5760000.0
2007-09-11 02:21:00,2.74523,2.7487,2.74482,2.74505,8380000.0
2007-09-11 02:22:00,2.74779,2.74847,2.74667,2.74819,7130000.0
2007-09-11 02:23:00,2.74775,2.74896,2.74469,2.74875,8130000.0
2007-09-11 02:24:00,2.74727,2.74923,2.74528,2.74834,10880000.0
2007-09-11 02:25:00,2.74745,2.7482,2.74287,2.74772,8130000.0
2007-09-11 02:26:00,2.74573,2.7478,2.74411,2.74748,6750000.0
2007-09-11 02:27:00,2.74601,2.74759,2.74259,2.74259,5250000.0
2007-09-11 02:28:00,2.7473,2.74798,2.74311,2.74597,7880000.0
2007-09-11 02:29:00,2.74633,2.74689,2.74163,2.74689,8250000.0
2007-09-11 02:30:00,2.74683,2.74823,2.74553,2.74823,6750000.0
2007-09-11 02:31:00,2.74866,2.74866,2.7442,2.7442,5500000.0
2007-09-11 02:32:00,2.74753,2.74837,2.74433,2.74799,6500000.0
2007-09-11 02:33:00,2.74311,2.7484,2.74311,2.74655,8130000.0
2007-09-11 02:34:00,2.74658,2.74719,2.74253,2.74253,9630000.0
2007-09-11 02:36:00,2.74756,2.74956,2.74344,2.746,7750000.0
2007-09-11 02:37:00,2.74717,2.74825,2.74005,2.74825,8750000.0
2007-09-11 02:38:00,2.74733,2.74871,2.74361,2.74635,8500000.0
2007-09-11 02:39:00,2.74598,2.74968,2.74579,2.749,7500000.0
2007-09-11 02:40:00,2.74514,2.74867,2.74514,2.74858,5500000.0
2007-09-11 02:41:00,2.74484,2.7488,2.74296,2.74828,8250000.0
2007-09-11 02:42:00,2.74586,2.74777,2.74384,2.74741,7000000.0
2007-09-11 02:43:00,2.74339,2.749,2.74339,2.74897,5880000.0
2007-09-11 02:44:00,2.74718,2.74765,2.74383,2.74765,5250000.0
2007-09-11 02:45:00,2.74716,2.74883,2.74409,2.74788,8500000.0
2007-09-11 02:46:00,2.7471,2.74786,2.74496,2.74608,9000000.0
2007-09-11 02:47:00,2.74726,2.74741,2.74337,2.74658,11000000.0
2007-09-11 02:48:00,2.74727,2.74842,2.74362,2.74648,13010000.0
2007-09-11 02:49:00,2.74718,2.74784,2.74651,2.74661,4880000.0
2007-09-11 02:50:00,2.7425,2.74737,2.7425,2.74275,2880000.0
2007-09-11 02:51:00,2.74734,2.74734,2.74282,2.74696,8000000.0
2007-09-11 02:52:00,2.74341,2.74822,2.74341,2.74822,7380000.0
2007-09-11 02:53:00,2.74735,2.74924,2.7471,2.74849,5750000.0
2007-09-11 02:54:00,2.74966,2.74966,2.74478,2.74811,5500000.0
2007-09-11 02:55:00,2.75045,2.75045,2.74509,2.74952,7250000.0
2007-09-11 02:56:00,2.74818,2.74949,2.74618,2.74618,8500000.0
2007-09-11 02:57:00,2.74779,2.74889,2.74514,2.74701,11750000.0
2007-09-11 02:58:00,2.74716,2.74943,2.74687,2.74943,5500000.0
2007-09-11 02:59:00,2.74663,2.74968,2.7465,2.7465,5500000.0
2007-09-11 03:00:00,2.74789,2.74855,2.74509,2.74751,5250000.0
2007-09-11 03:01:00,2.74806,2.74909,2.74441,2.74624,12380000.0
2007-09-11 03:02:00,2.74847,2.74924,2.74673,2.74716,6000000.0
2007-09-11 03:03:00,2.74744,2.74744,2.74532,2.74665,8000000.0
2007-09-11 03:04:00,2.74796,2.74893,2.74499,2.74778,8000000.0
2007-09-11 03:05:00,2.7487,2.74949,2.74362,2.74811,8500000.0
2007-09-11 03:06:00,2.74698,2.74809,2.74499,2.74499,6000000.0
2007-09-11 03:07:00,2.74792,2.74829,2.74688,2.74688,7630000.0
2007-09-11 03:08:00,2.74329,2.74888,2.74329,2.74888,5500000.0
2007-09-11 03:09:00,2.74804,2.7486,2.74702,2.74702,6130000.0
2007-09-11 03:10:00,2.74623,2.74972,2.74623,2.74861,7880000.0
2007-09-11 03:11:00,2.74782,2.74816,2.74232,2.74232,6130000.0
2007-09-11 03:12:00,2.74843,2.75031,2.74558,2.7497,9250000.0
2007-09-11 03:14:00,2.74707,2.74973,2.74405,2.7482,5500000.0
2007-09-11 03:15:00,2.74948,2.75131,2.7467,2.75018,5250000.0
2007-09-11 03:17:00,2.74952,2.74982,2.74762,2.74982,7750000.0
2007-09-11 03:18:00,2.74709,2.74904,2.74709,2.74904,5500000.0
2007-09-11 03:19:00,2.74961,2.74981,2.7459,2.7459,6000000.0
2007-09-11 03:20:00,2.74871,2.75067,2.74709,2.74808,12750000.0
2007-09-11 03:21:00,2.74633,2.74847,2.74633,2.74847,1500000.0
2007-09-11 03:22:00,2.75015,2.75069,2.74501,2.74672,6000000.0
2007-09-11 03:23:00,2.74833,2.7503,2.74833,2.7503,6000000.0
2007-09-11 03:24:00,2.74939,2.75014,2.74571,2.74853,10750000.0
2007-09-11 03:25:00,2.74843,2.74972,2.74528,2.74972,6750000.0
2007-09-11 03:26:00,2.74967,2.75029,2.74828,2.74828,7250000.0
2007-09-11 03:27:00,2.74923,2.75064,2.74585,2.75062,9000000.0
2007-09-11 03:28:00,2.74878,2.75043,2.74669,2.74992,5500000.0
2007-09-11 03:29:00,2.74911,2.75087,2.74773,2.75087,7500000.0
2007-09-11 03:30:00,2.74921,2.75048,2.74645,2.74645,5750000.0
2007-09-11 03:32:00,2.74935,2.74998,2.74668,2.74939,6500000.0
2007-09-11 03:33:00,2.74929,2.74929,2.74393,2.74393,7750000.0
2007-09-11 03:35:00,2.75096,2.75096,2.74727,2.74905,12000000.0
2007-09-11 03:36:00,2.74937,2.74996,2.7457,2.74864,10000000.0
2007-09-11 03:37:00,2.7509,2.7509,2.74751,2.74947,7250000.0
2007-09-11 03:38:00,2.7496,2.75136,2.74681,2.7502,6250000.0
2007-09-11 03:39:00,2.74885,2.75105,2.74682,2.74954,11260000.0
2007-09-11 03:40:00,2.74989,2.75061,2.74854,2.74935,6000000.0
2007-09-11 03:41:00,2.74961,2.74961,2.74739,2.74739,5500000.0
2007-09-11 03:42:00,2.74502,2.75002,2.74502,2.75002,6380000.0
2007-09-11 03:43:00,2.75057,2.75057,2.74614,2.74962,8000000.0
2007-09-11 03:44:00,2.74919,2.74982,2.74443,2.74622,8380000.0
2007-09-11 03:45:00,2.74904,2.75061,2.74851,2.749,6250000.0
2007-09-11 03:46:00,2.74854,2.75016,2.74401,2.75016,7750000.0
2007-09-11 03:47:00,2.74992,2.75048,2.74506,2.74906,7000000.0
2007-09-11 03:48:00,2.7474,2.75069,2.7474,2.74848,6000000.0
2007-09-11 03:49:00,2.74513,2.74897,2.74513,2.74751,6000000.0
2007-09-11 03:50:00,2.74699,2.75027,2.74483,2.74483,5250000.0
2007-09-11 03:51:00,2.74845,2.74968,2.74699,2.74731,8750000.0
2007-09-11 03:52:00,2.74702,2.74702,2.74244,2.74291,8880000.0
2007-09-11 03:53:00,2.74849,2.74932,2.74465,2.74647,12500000.0
2007-09-11 03:54:00,2.74821,2.74981,2.7479,2.74962,9250000.0
2007-09-11 03:55:00,2.7475,2.74983,2.74608,2.74983,9750000.0
2007-09-11 03:56:00,2.74951,2.74999,2.74522,2.74721,6130000.0
2007-09-11 03:57:00,2.7476,2.7476,2.74323,2.74632,6500000.0
2007-09-11 03:58:00,2.74854,2.7498,2.74495,2.74726,9000000.0
2007-09-11 03:59:00,2.74871,2.74882,2.74683,2.74852,8750000.0
2007-09-11 04:00:00,2.74777,2.74945,2.74707,2.74757,7000000.0
2007-09-11 04:01:00,2.74857,2.74928,2.74523,2.74918,8880000.0
2007-09-11 04:02:00,2.74825,2.74918,2.74819,2.74875,7250000.0
2007-09-11 04:03:00,2.7476,2.74908,2.74487,2.74887,8500000.0
2007-09-11 04:04:00,2.74831,2.75004,2.74807,2.74933,5630000.0
2007-09-11 04:06:00,2.7482,2.74837,2.7456,2.74828,6500000.0
2007-09-11 04:07:00,2.74469,2.74948,2.74469,2.74726,10000000.0
2007-09-11 04:08:00,2.74922,2.74951,2.74447,2.74901,9500000.0
2007-09-11 04:09:00,2.74771,2.74968,2.74529,2.74593,7130000.0
2007-09-11 04:10:00,2.74783,2.74943,2.74763,2.74882,6750000.0
2007-09-11 04:11:00,2.74789,2.74847,2.74392,2.74392,11250000.0
2007-09-11 04:12:00,2.74766,2.74913,2.74737,2.74737,5250000.0
2007-09-11 04:13:00,2.74597,2.74902,2.74482,2.74902,10000000.0
2007-09-11 04:14:00,2.74897,2.74983,2.74635,2.74709,8500000.0
2007-09-11 04:15:00,2.7476,2.74839,2.74718,2.74737,8250000.0
2007-09-11 04:16:00,2.74288,2.74837,2.74288,2.74832,8000000.0
2007-09-11 04:17:00,2.74838,2.74931,2.74557,2.74853,6250000.0
2007-09-11 04:19:00,2.74729,2.74966,2.74291,2.74291,10500000.0
2007-09-11 04:20:00,2.74579,2.74759,2.7429,2.74645,9500000.0
2007-09-11 04:21:00,2.74653,2.74854,2.74653,2.74749,5250000.0
2007-09-11 04:22:00,2.74885,2.74885,2.74647,2.74763,10500000.0
2007-09-11 04:23:00,2.74717,2.74717,2.74304,2.74537,11250000.0
2007-09-11 04:24:00,2.74704,2.74766,2.74503,2.74565,12250000.0
2007-09-11 04:25:00,2.74729,2.74931,2.7451,2.74723,8000000.0
2007-09-11 04:26:00,2.74866,2.74974,2.74785,2.74826,7750000.0
2007-09-11 04:27:00,2.74782,2.74929,2.74625,2.74795,6250000.0
2007-09-11 04:28:00,2.74785,2.74997,2.74644,2.74751,6250000.0
2007-09-11 04:29:00,2.74861,2.74961,2.74232,2.74886,7750000.0
2007-09-11 04:30:00,2.74986,2.75051,2.74625,2.74783,8250000.0
2007-09-11 04:31:00,2.74786,2.74786,2.7444,2.74656,5880000.0
2007-09-11 04:32:00,2.74804,2.74934,2.74621,2.74905,11250000.0
2007-09-11 04:33:00,2.74787,2.74967,2.74572,2.74754,8250000.0
2007-09-11 04:34:00,2.74659,2.749,2.74611,2.7477,6250000.0
2007-09-11 04:35:00,2.74333,2.74985,2.74333,2.74985,8250000.0
2007-09-11 04:36:00,2.74793,2.75073,2.74651,2.75073,5500000.0
2007-09-11 04:37:00,2.74864,2.75033,2.74572,2.74572,6000000.0
2007-09-11 04:38:00,2.74886,2.74944,2.74582,2.74881,6500000.0
2007-09-11 04:39:00,2.74949,2.74975,2.74509,2.7486,9000000.0
2007-09-11 04:40:00,2.7425,2.74764,2.7425,2.74764,9000000.0
2007-09-11 04:41:00,2.74817,2.74819,2.74448,2.74812,16500000.0
2007-09-11 04:42:00,2.74841,2.74917,2.74707,2.74776,5500000.0
2007-09-11 04:43:00,2.74757,2.74974,2.74757,2.74853,6250000.0
2007-09-11 04:44:00,2.75013,2.75025,2.7479,2.74818,9000000.0
2007-09-11 04:45:00,2.74818,2.74978,2.74789,2.74969,11000000.0
2007-09-11 04:46:00,2.74898,2.74932,2.7463,2.74807,6000000.0
2007-09-11 04:47:00,2.74842,2.74882,2.74767,2.74841,9250000.0
2007-09-11 04:48:00,2.74979,2.74979,2.74564,2.74793,12250000.0
2007-09-11 04:49:00,2.75016,2.75016,2.7458,2.7458,5250000.0
2007-09-11 04:50:00,2.74899,2.74991,2.74474,2.74929,5250000.0
2007-09-11 04:52:00,2.74714,2.74901,2.74548,2.74559,7750000.0
2007-09-11 04:53:00,2.74863,2.74887,2.74682,2.74871,7250000.0
2007-09-11 04:54:00,2.7483,2.75014,2.7472,2.7472,7500000.0
2007-09-11 04:55:00,2.74786,2.7499,2.74678,2.74688,9500000.0
2007-09-11 04:56:00,2.74966,2.74966,2.74343,2.74534,8500000.0
2007-09-11 04:57:00,2.74837,2.7494,2.74571,2.74571,7250000.0
2007-09-11 04:58:00,2.74664,2.74958,2.74664,2.74698,6250000.0
2007-09-11 04:59:00,2.74988,2.74988,2.74548,2.74721,8250000.0
2007-09-11 05:00:00,2.74814,2.75117,2.74401,2.74941,7630000.0
2007-09-11 05:01:00,2.749,2.749,2.74541,2.74541,6500000.0
2007-09-11 05:02:00,2.7446,2.74864,2.74252,2.74694,6750000.0
2007-09-11 05:03:00,2.74768,2.74826,2.74687,2.74782,6000000.0
2007-09-11 05:04:00,2.74837,2.74837,2.74611,2.74611,7250000.0
2007-09-11 05:05:00,2.74801,2.749,2.74571,2.749,6750000.0
2007-09-11 05:06:00,2.74708,2.74916,2.74614,2.74754,12250000.0
2007-09-11 05:07:00,2.74956,2.75007,2.74635,2.74776,9500000.0
2007-09-11 05:08:00,2.74635,2.74869,2.74619,2.74668,5630000.0
2007-09-11 05:09:00,2.74285,2.74878,2.74285,2.74671,8130000.0
2007-09-11 05:10:00,2.74858,2.74918,2.74532,2.74605,7380000.0
2007-09-11 05:11:00,2.74893,2.74893,2.74214,2.74636,7500000.0
2007-09-11 05:12:00,2.74744,2.74855,2.7454,2.74646,7250000.0
2007-09-11 05:13:00,2.74706,2.74864,2.74395,2.74742,7510000.0
2007-09-11 05:14:00,2.74884,2.74937,2.74335,2.74851,8130000.0
2007-09-11 05:15:00,2.74525,2.74729,2.74525,2.74644,5250000.0
2007-09-11 05:16:00,2.74714,2.74775,2.74465,2.74775,7500000.0
2007-09-11 05:17:00,2.74716,2.74716,2.74605,2.74657,7750000.0
2007-09-11 05:18:00,2.74728,2.74834,2.7435,2.74823,8000000.0
2007-09-11 05:19:00,2.74814,2.74891,2.74533,2.74553,11250000.0
2007-09-11 05:20:00,2.74727,2.74887,2.74339,2.74681,9630000.0
2007-09-11 05:21:00,2.74651,2.74754,2.7418,2.74347,12250000.0
2007-09-11 05:22:00,2.747,2.74825,2.74512,2.74512,5130000.0
2007-09-11 05:23:00,2.74599,2.74823,2.74447,2.74823,6880000.0
2007-09-11 05:24:00,2.7482,2.74835,2.74582,2.74582,5500000.0
2007-09-11 05:25:00,2.74688,2.74813,2.74589,2.74694,7750000.0
2007-09-11 05:26:00,2.74445,2.74636,2.74423,2.74423,7260000.0
2007-09-11 05:27:00,2.74627,2.74627,2.74523,2.74539,5500000.0
2007-09-11 05:28:00,2.74736,2.74832,2.74283,2.74572,6250000.0
2007-09-11 05:29:00,2.74492,2.74822,2.74262,2.74516,7750000.0
2007-09-11 05:30:00,2.74696,2.74696,2.7457,2.74615,6630000.0
2007-09-11 05:31:00,2.74598,2.74807,2.74203,2.74807,8250000.0
2007-09-11 05:32:00,2.74687,2.74753,2.74605,2.74753,8250000.0
2007-09-11 05:33:00,2.74692,2.74747,2.74626,2.74691,7750000.0
2007-09-11 05:34:00,2.74758,2.74834,2.74617,2.74834,6500000.0
2007-09-11 05:35:00,2.74722,2.74747,2.74168,2.74689,8500000.0
2007-09-11 05:36:00,2.74767,2.74792,2.74658,2.74698,10880000.0
2007-09-11 05:38:00,2.74699,2.7474,2.7466,2.74697,6750000.0
2007-09-11 05:39:00,2.7474,2.7474,2.74163,2.74722,13250000.0
2007-09-11 05:40:00,2.74649,2.74818,2.74621,2.74734,6750000.0
2007-09-11 05:41:00,2.74611,2.74711,2.74366,2.74627,8000000.0
2007-09-11 05:42:00,2.74658,2.74754,2.74051,2.74754,8500000.0
2007-09-11 05:43:00,2.74601,2.74816,2.74408,2.74636,10000000.0
2007-09-11 05:44:00,2.74171,2.74673,2.74171,2.74556,8000000.0
2007-09-11 05:45:00,2.74694,2.74694,2.741,2.74606,7000000.0
2007-09-11 05:46:00,2.74573,2.74825,2.74506,2.74825,6000000.0
2007-09-11 05:47:00,2.74664,2.74736,2.74265,2.74736,10500000.0
2007-09-11 05:48:00,2.74651,2.74762,2.74553,2.74553,3750000.0
2007-09-11 05:49:00,2.74618,2.74645,2.74446,2.74462,5750000.0
2007-09-11 05:50:00,2.74651,2.74727,2.74356,2.74356,4510000.0
2007-09-11 05:51:00,2.74488,2.74836,2.74486,2.74553,8630000.0
2007-09-11 05:52:00,2.74632,2.7478,2.74382,2.7462,10000000.0
2007-09-11 05:53:00,2.74583,2.74704,2.74452,2.74605,7750000.0
2007-09-11 05:54:00,2.74734,2.74734,2.74374,2.74467,9750000.0
2007-09-11 05:55:00,2.74522,2.74522,2.74429,2.74429,1500000.0
2007-09-11 05:56:00,2.74711,2.74813,2.74466,2.74466,9250000.0
2007-09-11 05:57:00,2.74634,2.74677,2.74485,2.74541,7750000.0
2007-09-11 05:58:00,2.74716,2.74716,2.74292,2.74673,7500000.0
2007-09-11 05:59:00,2.74627,2.74672,2.74437,2.74437,5500000.0
2007-09-11 06:00:00,2.74591,2.74877,2.74086,2.74599,9010000.0
2007-09-11 06:01:00,2.74584,2.74652,2.74467,2.74578,8750000.0
2007-09-11 06:02:00,2.74449,2.74711,2.74449,2.74492,8630000.0
2007-09-11 06:04:00,2.74612,2.74627,2.74247,2.74265,10630000.0
2007-09-11 06:05:00,2.74711,2.74711,2.74501,2.74666,6130000.0
2007-09-11 06:06:00,2.74779,2.74779,2.74045,2.74608,9000000.0
2007-09-11 06:07:00,2.74552,2.74791,2.74393,2.74601,7130000.0
2007-09-11 06:09:00,2.74652,2.74652,2.74528,2.74632,6000000.0
2007-09-11 06:10:00,2.7461,2.7461,2.74609,2.74609,2000000.0
2007-09-11 06:12:00,2.74601,2.74617,2.74428,2.74432,14500000.0
2007-09-11 06:13:00,2.74793,2.74793,2.74534,2.74631,7000000.0
2007-09-11 06:15:00,2.74337,2.7471,2.7418,2.74695,5250000.0
2007-09-11 06:17:00,2.74672,2.74709,2.74364,2.74612,6000000.0
2007-09-11 06:18:00,2.74526,2.7477,2.74369,2.7472,5750000.0
2007-09-11 06:19:00,2.74619,2.74784,2.74541,2.74784,8630000.0
2007-09-11 06:20:00,2.74785,2.74848,2.74547,2.74632,8000000.0
2007-09-11 06:21:00,2.74743,2.74819,2.74418,2.746,7750000.0
2007-09-11 06:22:00,2.74838,2.75024,2.7458,2.74878,12000000.0
2007-09-11 06:23:00,2.7467,2.74831,2.74442,2.74782,12250000.0
2007-09-11 06:24:00,2.74659,2.74795,2.74299,2.74795,6380000.0
2007-09-11 06:25:00,2.74822,2.74822,2.74415,2.7476,8000000.0
2007-09-11 06:26:00,2.74529,2.74791,2.74529,2.74709,4250000.0
2007-09-11 06:27:00,2.74545,2.74694,2.74336,2.74565,7250000.0
2007-09-11 06:28:00,2.74693,2.74728,2.74545,2.74684,5130000.0
2007-09-11 06:29:00,2.74773,2.74836,2.74615,2.74636,6380000.0
2007-09-11 06:30:00,2.74564,2.74733,2.74418,2.74457,6000000.0
2007-09-11 06:31:00,2.74609,2.74804,2.74568,2.74568,6000000.0
2007-09-11 06:32:00,2.74892,2.74892,2.74615,2.74788,9000000.0
2007-09-11 06:33:00,2.74692,2.74783,2.74538,2.74538,6250000.0
2007-09-11 06:35:00,2.74899,2.7494,2.74492,2.74492,9750000.0
2007-09-11 06:36:00,2.74662,2.74773,2.74596,2.74737,7130000.0
2007-09-11 06:38:00,2.74721,2.74782,2.74537,2.74711,9250000.0
2007-09-11 06:39:00,2.74862,2.74862,2.74472,2.74809,12500000.0
2007-09-11 06:40:00,2.74678,2.74803,2.74405,2.74803,7000000.0
2007-09-11 06:41:00,2.74653,2.7468,2.7456,2.74653,4000000.0
2007-09-11 06:42:00,2.74666,2.74809,2.74488,2.74511,8250000.0
2007-09-11 06:43:00,2.74657,2.74888,2.74539,2.74888,10000000.0
2007-09-11 06:44:00,2.74251,2.74821,2.74251,2.74677,6000000.0
2007-09-11 06:45:00,2.74603,2.74839,2.74382,2.74428,9250000.0
2007-09-11 06:46:00,2.74639,2.74745,2.74366,2.74745,9250000.0
2007-09-11 06:47:00,2.74887,2.74904,2.74601,2.74601,8750000.0
2007-09-11 06:48:00,2.74792,2.74827,2.74406,2.7441,9130000.0
2007-09-11 06:49:00,2.74547,2.74847,2.74389,2.74847,8000000.0
2007-09-11 06:50:00,2.74098,2.74636,2.74098,2.74581,5750000.0
2007-09-11 06:51:00,2.74491,2.74697,2.74114,2.74587,7000000.0
2007-09-11 06:52:00,2.74753,2.74753,2.74497,2.74671,6250000.0
2007-09-11 06:53:00,2.74522,2.74719,2.74103,2.74571,8000000.0
2007-09-11 06:54:00,2.74505,2.74632,2.74462,2.74632,10000000.0
2007-09-11 06:56:00,2.74514,2.74597,2.73952,2.74255,6750000.0
2007-09-11 06:57:00,2.74468,2.74715,2.74366,2.74441,12750000.0
2007-09-11 06:58:00,2.74491,2.74937,2.7419,2.74562,9750000.0
2007-09-11 06:59:00,2.74597,2.74626,2.74385,2.74565,6000000.0
2007-09-11 07:00:00,2.74557,2.74699,2.74527,2.74575,4880000.0
2007-09-11 07:01:00,2.74658,2.74713,2.74419,2.74637,5130000.0
2007-09-11 07:02:00,2.74528,2.74712,2.74452,2.74452,7630000.0
2007-09-11 07:03:00,2.74696,2.74733,2.7438,2.7469,7630000.0
2007-09-11 07:04:00,2.74532,2.74667,2.74156,2.74513,9760000.0
2007-09-11 07:05:00,2.74719,2.74732,2.74235,2.7441,16500000.0
2007-09-11 07:06:00,2.74589,2.74707,2.74333,2.74485,8500000.0
2007-09-11 07:07:00,2.74522,2.74685,2.74216,2.74661,8250000.0
2007-09-11 07:08:00,2.74583,2.7467,2.74484,2.7464,6500000.0
2007-09-11 07:09:00,2.74536,2.7471,2.74368,2.74411,11000000.0
2007-09-11 07:10:00,2.74529,2.74781,2.74183,2.74781,9250000.0
2007-09-11 07:11:00,2.74792,2.74792,2.74386,2.74531,9640000.0
2007-09-11 07:12:00,2.74399,2.7472,2.74399,2.74701,7250000.0
2007-09-11 07:13:00,2.74358,2.7469,2.74358,2.74521,11000000.0
2007-09-11 07:14:00,2.74606,2.74708,2.7444,2.74708,6250000.0
2007-09-11 07:15:00,2.74646,2.74646,2.74144,2.74339,6500000.0
2007-09-11 07:16:00,2.74766,2.74766,2.74046,2.74447,8750000.0
2007-09-11 07:17:00,2.7468,2.74694,2.7424,2.74694,9880000.0
2007-09-11 07:18:00,2.74605,2.74605,2.74405,2.74529,11250000.0
2007-09-11 07:19:00,2.74472,2.74653,2.74136,2.74136,5630000.0
2007-09-11 07:20:00,2.74433,2.74742,2.74433,2.7446,7750000.0
2007-09-11 07:21:00,2.74674,2.74779,2.74566,2.74635,8750000.0
2007-09-11 07:22:00,2.74612,2.74668,2.74105,2.74383,8500000.0
2007-09-11 07:23:00,2.74668,2.74668,2.74443,2.74457,11250000.0
2007-09-11 07:24:00,2.74629,2.74651,2.74438,2.74597,8750000.0
2007-09-11 07:25:00,2.74777,2.7482,2.74284,2.74439,5500000.0
2007-09-11 07:26:00,2.74473,2.74742,2.74257,2.74413,8250000.0
2007-09-11 07:27:00,2.74549,2.74789,2.74238,2.74789,16500000.0
2007-09-11 07:28:00,2.74538,2.74855,2.74325,2.7452,11500000.0
2007-09-11 07:29:00,2.74752,2.74757,2.74446,2.74529,9500000.0
2007-09-11 07:30:00,2.74743,2.74743,2.74373,2.74559,8500000.0
2007-09-11 07:31:00,2.74655,2.74967,2.74526,2.74595,14630000.0
2007-09-11 07:32:00,2.74724,2.74797,2.74488,2.74692,9130000.0
2007-09-11 07:33:00,2.74577,2.74762,2.74577,2.74705,6500000.0
2007-09-11 07:34:00,2.74874,2.74969,2.7447,2.74769,5750000.0
2007-09-11 07:35:00,2.74763,2.74891,2.74571,2.74778,6380000.0
2007-09-11 07:36:00,2.74755,2.74933,2.74549,2.7479,8500000.0
2007-09-11 07:37:00,2.74727,2.74901,2.74455,2.74455,8750000.0
2007-09-11 07:38:00,2.74674,2.74983,2.7452,2.74963,6250000.0
2007-09-11 07:39:00,2.74582,2.74987,2.74582,2.74982,5500000.0
2007-09-11 07:40:00,2.7485,2.74961,2.74429,2.74537,8500000.0
2007-09-11 07:41:00,2.74794,2.75038,2.74658,2.74972,10750000.0
2007-09-11 07:42:00,2.74435,2.74838,2.74435,2.74838,5250000.0
2007-09-11 07:43:00,2.74819,2.75037,2.74633,2.74954,8000000.0
2007-09-11 07:44:00,2.7508,2.7508,2.74378,2.74753,11000000.0
2007-09-11 07:45:00,2.74494,2.74857,2.74494,2.74857,6750000.0
2007-09-11 07:46:00,2.74398,2.74873,2.74306,2.74852,8750000.0
2007-09-11 07:47:00,2.74761,2.74804,2.74521,2.7477,8750000.0
2007-09-11 07:48:00,2.74318,2.74876,2.74301,2.74712,7630000.0
2007-09-11 07:49:00,2.74753,2.74872,2.74363,2.74363,8250000.0
2007-09-11 07:50:00,2.74686,2.75103,2.74445,2.75029,9630000.0
2007-09-11 07:51:00,2.74551,2.74949,2.74551,2.74761,6250000.0
2007-09-11 07:52:00,2.74948,2.75011,2.7453,2.75011,7250000.0
2007-09-11 07:53:00,2.74647,2.74925,2.7438,2.74722,10000000.0
2007-09-11 07:54:00,2.74703,2.7507,2.74703,2.74718,10630000.0
2007-09-11 07:55:00,2.74855,2.74966,2.74524,2.74717,7750000.0
2007-09-11 07:56:00,2.74664,2.75053,2.74664,2.75053,12000000.0
2007-09-11 07:57:00,2.74636,2.74969,2.74276,2.74729,9630000.0
2007-09-11 07:58:00,2.74914,2.74953,2.74614,2.74614,7250000.0
2007-09-11 07:59:00,2.74617,2.75084,2.74525,2.74928,14500000.0
2007-09-11 08:00:00,2.74813,2.74978,2.74347,2.74897,6250000.0
2007-09-11 08:01:00,2.74818,2.74936,2.74499,2.74881,8380000.0
2007-09-11 08:02:00,2.74895,2.7497,2.74481,2.7497,8500000.0
2007-09-11 08:03:00,2.75022,2.75092,2.74687,2.74687,9250000.0
2007-09-11 08:04:00,2.74795,2.74886,2.74468,2.74595,10000000.0
2007-09-11 08:05:00,2.74917,2.74936,2.74624,2.74892,15750000.0
2007-09-11 08:06:00,2.74663,2.74768,2.74023,2.74332,6000000.0
2007-09-11 08:07:00,2.7467,2.74899,2.74656,2.74804,8750000.0
2007-09-11 08:08:00,2.74796,2.74962,2.7464,2.74962,5880000.0
2007-09-11 08:09:00,2.74836,2.74836,2.74394,2.74539,6500000.0
2007-09-11 08:10:00,2.7472,2.74806,2.74377,2.7462,7750000.0
2007-09-11 08:11:00,2.74667,2.74784,2.741,2.74589,8500000.0
2007-09-11 08:12:00,2.74569,2.74876,2.74569,2.74856,6510000.0
2007-09-11 08:13:00,2.74455,2.74809,2.7441,2.74586,11510000.0
2007-09-11 08:14:00,2.74701,2.74778,2.74164,2.7473,6500000.0
2007-09-11 08:15:00,2.74424,2.74793,2.74082,2.74793,11130000.0
2007-09-11 08:16:00,2.74793,2.74848,2.74083,2.74844,9250000.0
2007-09-11 08:17:00,2.74637,2.74794,2.74377,2.74794,13880000.0
2007-09-11 08:18:00,2.74277,2.74778,2.74258,2.74715,9250000.0
2007-09-11 08:19:00,2.74519,2.74729,2.74423,2.74715,7250000.0
2007-09-11 08:20:00,2.74736,2.74737,2.74426,2.74594,8880000.0
2007-09-11 08:21:00,2.74792,2.74792,2.74288,2.74427,6750000.0
2007-09-11 08:22:00,2.74697,2.74863,2.74366,2.74366,12000000.0
2007-09-11 08:23:00,2.74648,2.74814,2.74213,2.74814,7750000.0
2007-09-11 08:24:00,2.74378,2.74724,2.74199,2.74456,9250000.0
2007-09-11 08:25:00,2.74476,2.74647,2.7416,2.74514,10500000.0
2007-09-11 08:26:00,2.74106,2.74835,2.74106,2.74792,6000000.0
2007-09-11 08:27:00,2.74587,2.74777,2.74268,2.74777,10380000.0
2007-09-11 08:28:00,2.74047,2.75001,2.74047,2.74749,8750000.0
2007-09-11 08:29:00,2.74634,2.74724,2.7422,2.74557,6750000.0
2007-09-11 08:30:00,2.74486,2.74845,2.74486,2.7477,8500000.0
2007-09-11 08:31:00,2.74667,2.74788,2.7455,2.74753,9250000.0
2007-09-11 08:32:00,2.74621,2.74717,2.74351,2.7452,5250000.0
2007-09-11 08:33:00,2.74709,2.74892,2.74356,2.74636,11880000.0
2007-09-11 08:34:00,2.74711,2.7479,2.74443,2.74444,5500000.0
2007-09-11 08:35:00,2.74621,2.74807,2.74445,2.74807,7130000.0
2007-09-11 08:36:00,2.74544,2.7473,2.74497,2.74497,7500000.0
2007-09-11 08:37:00,2.74574,2.74739,2.74349,2.74734,8760000.0
2007-09-11 08:38:00,2.7452,2.74825,2.7452,2.74742,6500000.0
2007-09-11 08:39:00,2.74504,2.74623,2.7434,2.74349,5380000.0
2007-09-11 08:40:00,2.74206,2.74716,2.74206,2.747,10250000.0
2007-09-11 08:41:00,2.74321,2.74703,2.74321,2.74696,6750000.0
2007-09-11 08:42:00,2.74469,2.74676,2.74112,2.74662,8010000.0
2007-09-11 08:43:00,2.7481,2.7481,2.74205,2.74752,8380000.0
2007-09-11 08:44:00,2.74644,2.74789,2.74336,2.74336,5500000.0
2007-09-11 08:45:00,2.74749,2.74749,2.74321,2.74625,10130000.0
2007-09-11 08:46:00,2.74583,2.7481,2.74312,2.74312,9250000.0
2007-09-11 08:47:00,2.74832,2.74832,2.74285,2.74374,9250000.0
2007-09-11 08:48:00,2.74688,2.74688,2.74059,2.74059,6750000.0
2007-09-11 08:49:00,2.74709,2.74731,2.74389,2.74551,11000000.0
2007-09-11 08:50:00,2.74556,2.747,2.74287,2.74633,8880000.0
2007-09-11 08:51:00,2.74494,2.74778,2.74309,2.74778,5250000.0
2007-09-11 08:52:00,2.74521,2.74712,2.74158,2.74712,6380000.0
2007-09-11 08:53:00,2.7453,2.74715,2.74193,2.74622,7750000.0
2007-09-11 08:54:00,2.74572,2.74791,2.74528,2.74778,6500000.0
2007-09-11 08:55:00,2.74697,2.74766,2.74286,2.74631,15750000.0
2007-09-11 08:56:00,2.74514,2.74717,2.74295,2.74295,6250000.0
2007-09-11 08:57:00,2.74778,2.74778,2.74309,2.74732,7880000.0
2007-09-11 08:58:00,2.74719,2.74758,2.74497,2.74725,7880000.0
2007-09-11 08:59:00,2.74776,2.74798,2.74402,2.74583,9750000.0
2007-09-11 09:00:00,2.74772,2.74772,2.74216,2.74612,6750000.0
2007-09-11 09:01:00,2.74666,2.74714,2.74261,2.74621,10000000.0
2007-09-11 09:02:00,2.74481,2.74797,2.74282,2.74416,8630000.0
2007-09-11 09:03:00,2.74488,2.74797,2.74479,2.74797,10250000.0
2007-09-11 09:04:00,2.74488,2.7473,2.74283,2.74409,5500000.0
2007-09-11 09:05:00,2.74452,2.7474,2.74383,2.7474,7000000.0
2007-09-11 09:06:00,2.7456,2.74758,2.74397,2.74577,8000000.0
2007-09-11 09:07:00,2.74672,2.74793,2.74446,2.74716,9880000.0
2007-09-11 09:08:00,2.74698,2.7477,2.74389,2.74389,8500000.0
2007-09-11 09:09:00,2.74616,2.74625,2.74466,2.7456,6750000.0
2007-09-11 09:10:00,2.74499,2.74624,2.74103,2.74624,8130000.0
2007-09-11 09:11:00,2.7473,2.7473,2.74026,2.74576,7750000.0
2007-09-11 09:12:00,2.74595,2.74621,2.74436,2.7456,5750000.0
2007-09-11 09:13:00,2.74372,2.74772,2.74092,2.74772,5750000.0
2007-09-11 09:14:00,2.74505,2.74735,2.7413,2.74588,6750000.0
2007-09-11 09:15:00,2.74564,2.74644,2.74241,2.74558,8750000.0
2007-09-11 09:16:00,2.74401,2.74622,2.74237,2.74251,7750000.0
2007-09-11 09:17:00,2.74547,2.74704,2.74149,2.74512,8880000.0
2007-09-11 09:18:00,2.74487,2.74797,2.74384,2.74541,7000000.0
2007-09-11 09:19:00,2.74671,2.74834,2.74471,2.74743,8000000.0
2007-09-11 09:20:00,2.74493,2.74712,2.74202,2.74712,14750000.0
2007-09-11 09:21:00,2.74563,2.74621,2.74065,2.74621,9500000.0
2007-09-11 09:22:00,2.74707,2.74707,2.74274,2.74523,10630000.0
2007-09-11 09:23:00,2.74769,2.74812,2.74428,2.74715,8000000.0
2007-09-11 09:24:00,2.74391,2.74683,2.74166,2.74551,14880000.0
2007-09-11 09:25:00,2.74635,2.7478,2.74507,2.7478,10250000.0
2007-09-11 09:26:00,2.74034,2.74724,2.74034,2.7462,13380000.0
2007-09-11 09:27:00,2.74749,2.7486,2.74578,2.74578,5500000.0
2007-09-11 09:28:00,2.74949,2.74949,2.74622,2.74926,8750000.0
2007-09-11 09:29:00,2.74657,2.7494,2.74481,2.74901,16250000.0
2007-09-11 09:30:00,2.74921,2.75019,2.74516,2.74799,6250000.0
2007-09-11 09:31:00,2.75068,2.75087,2.74713,2.75013,10130000.0
2007-09-11 09:32:00,2.75085,2.75085,2.74712,2.74745,6500000.0
2007-09-11 09:33:00,2.75008,2.75008,2.74429,2.74719,6500000.0
2007-09-11 09:34:00,2.74917,2.7497,2.74781,2.74924,9750000.0
2007-09-11 09:35:00,2.7501,2.75046,2.74785,2.74785,11750000.0
2007-09-11 09:36:00,2.74587,2.74998,2.74587,2.747,9750000.0
2007-09-11 09:37:00,2.74895,2.7507,2.7482,2.75018,8500000.0
2007-09-11 09:38:00,2.74912,2.74956,2.74458,2.74705,10500000.0
2007-09-11 09:39:00,2.74951,2.74967,2.74482,2.7468,11250000.0
2007-09-11 09:40:00,2.74911,2.74921,2.7443,2.74913,11630000.0
2007-09-11 09:41:00,2.74822,2.74977,2.74771,2.74977,5500000.0
2007-09-11 09:42:00,2.74932,2.75017,2.74612,2.74977,9000000.0
2007-09-11 09:43:00,2.74993,2.74993,2.74428,2.7462,6000000.0
2007-09-11 09:44:00,2.74882,2.74896,2.74651,2.74896,10000000.0
2007-09-11 09:45:00,2.74745,2.74888,2.7444,2.74876,8500000.0
2007-09-11 09:46:00,2.74394,2.74928,2.74394,2.74928,8380000.0
2007-09-11 09:47:00,2.74567,2.74943,2.74567,2.74748,6000000.0
2007-09-11 09:48:00,2.74928,2.74928,2.74533,2.74726,9630000.0
2007-09-11 09:49:00,2.74772,2.74837,2.74608,2.7466,6500000.0
2007-09-11 09:50:00,2.7467,2.74828,2.74419,2.74828,8250000.0
2007-09-11 09:51:00,2.748,2.74945,2.74364,2.74892,9000000.0
2007-09-11 09:52:00,2.74897,2.7491,2.74527,2.74906,8750000.0
2007-09-11 09:53:00,2.74792,2.74822,2.74455,2.74711,10250000.0
2007-09-11 09:54:00,2.74821,2.74956,2.74596,2.74596,9250000.0
2007-09-11 09:55:00,2.74873,2.74913,2.74401,2.7442,13380000.0
2007-09-11 09:56:00,2.74863,2.74885,2.74336,2.74555,14630000.0
2007-09-11 09:57:00,2.74919,2.74919,2.74638,2.74842,13750000.0
2007-09-11 09:58:00,2.74496,2.74789,2.74122,2.74789,9880000.0
2007-09-11 09:59:00,2.74626,2.74916,2.74532,2.74753,9380000.0
2007-09-11 10:00:00,2.74831,2.74831,2.74282,2.74481,8130000.0
2007-09-11 10:01:00,2.74781,2.74818,2.74454,2.74676,8130000.0
2007-09-11 10:02:00,2.74751,2.74753,2.74255,2.74651,14500000.0
2007-09-11 10:03:00,2.74672,2.74814,2.74237,2.74481,16250000.0
2007-09-11 10:04:00,2.7474,2.74748,2.74359,2.74403,9000000.0
2007-09-11 10:05:00,2.7486,2.7486,2.74019,2.74717,14880000.0
2007-09-11 10:06:00,2.7461,2.74696,2.74446,2.74446,5250000.0
2007-09-11 10:07:00,2.74638,2.7481,2.7432,2.74674,13500000.0
2007-09-11 10:08:00,2.74635,2.74724,2.74272,2.74284,6250000.0
2007-09-11 10:09:00,2.74398,2.74845,2.74272,2.74272,12380000.0
2007-09-11 10:10:00,2.74549,2.74741,2.74396,2.74503,7250000.0
2007-09-11 10:11:00,2.74564,2.74736,2.74125,2.74125,5250000.0
2007-09-11 10:12:00,2.7485,2.7485,2.74281,2.74621,7500000.0
2007-09-11 10:13:00,2.74589,2.74709,2.74257,2.74448,7130000.0
2007-09-11 10:14:00,2.7476,2.74907,2.74413,2.74907,7260000.0
2007-09-11 10:15:00,2.74861,2.74988,2.7435,2.74522,9750000.0
2007-09-11 10:16:00,2.74851,2.74854,2.74613,2.74687,5630000.0
2007-09-11 10:17:00,2.74826,2.74879,2.74499,2.74879,7000000.0
2007-09-11 10:18:00,2.74663,2.74899,2.74544,2.74627,6250000.0
2007-09-11 10:19:00,2.749,2.74974,2.74388,2.748,7250000.0
2007-09-11 10:20:00,2.74879,2.74953,2.74521,2.7471,9750000.0
2007-09-11 10:21:00,2.74743,2.74901,2.74607,2.74831,10750000.0
2007-09-11 10:22:00,2.74883,2.74883,2.74644,2.74832,6630000.0
2007-09-11 10:23:00,2.74902,2.74908,2.74605,2.74605,6500000.0
2007-09-11 10:24:00,2.74762,2.74923,2.74457,2.74923,10750000.0
2007-09-11 10:25:00,2.74718,2.74763,2.74524,2.74763,7750000.0
2007-09-11 10:26:00,2.74854,2.74972,2.74532,2.74919,5750000.0
2007-09-11 10:27:00,2.74922,2.74922,2.74206,2.74769,8500000.0
2007-09-11 10:28:00,2.74437,2.7489,2.74437,2.74702,9250000.0
2007-09-11 10:29:00,2.74867,2.74867,2.74541,2.74786,11130000.0
2007-09-11 10:30:00,2.74634,2.74895,2.74227,2.74439,14500000.0
2007-09-11 10:31:00,2.74659,2.7487,2.74462,2.74504,7500000.0
2007-09-11 10:32:00,2.74898,2.74904,2.74522,2.74783,7500000.0
2007-09-11 10:33:00,2.74923,2.74923,2.74448,2.74532,11250000.0
2007-09-11 10:34:00,2.74866,2.74868,2.74129,2.74812,10250000.0
2007-09-11 10:35:00,2.74796,2.74836,2.74393,2.74465,13000000.0
2007-09-11 10:36:00,2.74795,2.74795,2.74415,2.74694,13750000.0
2007-09-11 10:37:00,2.74765,2.74765,2.74454,2.74745,12380000.0
2007-09-11 10:38:00,2.74713,2.74813,2.74434,2.74789,9630000.0
2007-09-11 10:39:00,2.74704,2.74777,2.74588,2.74752,5130000.0
2007-09-11 10:40:00,2.74835,2.74835,2.7423,2.7423,12250000.0
2007-09-11 10:41:00,2.74636,2.74795,2.74338,2.74338,5500000.0
2007-09-11 10:42:00,2.74651,2.74757,2.74397,2.7467,9630000.0
2007-09-11 10:43:00,2.74623,2.7466,2.74393,2.74599,10500000.0
2007-09-11 10:44:00,2.74661,2.74661,2.73765,2.74117,9000000.0
2007-09-11 10:45:00,2.74661,2.74661,2.74079,2.74534,7000000.0
2007-09-11 10:46:00,2.74503,2.74584,2.74252,2.7431,11000000.0
2007-09-11 10:47:00,2.74546,2.74608,2.74125,2.74608,10500000.0
2007-09-11 10:48:00,2.74422,2.74608,2.74418,2.74588,7500000.0
2007-09-11 10:49:00,2.74739,2.74739,2.74072,2.74309,12010000.0
2007-09-11 10:50:00,2.74453,2.74656,2.74359,2.74483,10500000.0
2007-09-11 10:51:00,2.74412,2.74701,2.74405,2.74701,11000000.0
2007-09-11 10:52:00,2.74704,2.74743,2.74402,2.74402,9000000.0
2007-09-11 10:53:00,2.74795,2.74795,2.74384,2.74384,5750000.0
2007-09-11 10:54:00,2.74868,2.74868,2.74462,2.74462,5630000.0
2007-09-11 10:55:00,2.74707,2.74716,2.74427,2.74427,10750000.0
2007-09-11 10:56:00,2.74265,2.74674,2.74149,2.7445,10750000.0
2007-09-11 10:57:00,2.74378,2.74671,2.74301,2.74301,7500000.0
2007-09-11 10:58:00,2.74589,2.74589,2.74213,2.7455,11000000.0
2007-09-11 10:59:00,2.74635,2.74662,2.74308,2.74313,9250000.0
2007-09-11 11:00:00,2.74597,2.74676,2.74275,2.74298,8500000.0
2007-09-11 11:01:00,2.74662,2.74662,2.7392,2.74353,8500000.0
2007-09-11 11:02:00,2.74633,2.74633,2.74376,2.74376,6750000.0
2007-09-11 11:03:00,2.7457,2.7457,2.74097,2.7448,9380000.0
2007-09-11 11:04:00,2.74106,2.74448,2.74062,2.74448,6250000.0
2007-09-11 11:05:00,2.74202,2.74426,2.74145,2.74145,7750000.0
2007-09-11 11:06:00,2.74172,2.7448,2.73806,2.74287,14510000.0
2007-09-11 11:07:00,2.74545,2.74545,2.74198,2.74389,8000000.0
2007-09-11 11:08:00,2.73979,2.74456,2.73979,2.74453,7250000.0
2007-09-11 11:09:00,2.74489,2.74489,2.74185,2.74185,6250000.0
2007-09-11 11:10:00,2.74298,2.74298,2.73947,2.74118,10750000.0
2007-09-11 11:11:00,2.74613,2.74613,2.74316,2.74449,6000000.0
2007-09-11 11:12:00,2.74536,2.74544,2.74141,2.7422,11750000.0
2007-09-11 11:13:00,2.74481,2.74506,2.73963,2.74506,7250000.0
2007-09-11 11:14:00,2.74478,2.74546,2.74119,2.74161,10630000.0
2007-09-11 11:15:00,2.74566,2.74566,2.74084,2.74091,8500000.0
2007-09-11 11:16:00,2.74388,2.74569,2.74267,2.74267,12750000.0
2007-09-11 11:17:00,2.74257,2.74369,2.7409,2.74214,6000000.0
2007-09-11 11:18:00,2.74138,2.74527,2.74134,2.74412,6260000.0
2007-09-11 11:19:00,2.74575,2.74575,2.7417,2.74364,7000000.0
2007-09-11 11:20:00,2.73987,2.74441,2.73974,2.74135,6750000.0
2007-09-11 11:21:00,2.74417,2.74484,2.7394,2.74178,10380000.0
2007-09-11 11:22:00,2.74356,2.74459,2.74248,2.74438,6000000.0
2007-09-11 11:23:00,2.74436,2.74436,2.7386,2.7431,10250000.0
2007-09-11 11:24:00,2.74336,2.74406,2.73673,2.74274,14640000.0
2007-09-11 11:25:00,2.74342,2.74371,2.73906,2.74012,12750000.0
2007-09-11 11:26:00,2.74276,2.74397,2.73981,2.74397,8760000.0
2007-09-11 11:27:00,2.74301,2.74301,2.739,2.74199,7750000.0
2007-09-11 11:28:00,2.7425,2.74308,2.73972,2.7422,6500000.0
2007-09-11 11:29:00,2.74237,2.74237,2.73916,2.74226,9000000.0
2007-09-11 11:30:00,2.74094,2.74187,2.73967,2.7415,6000000.0
2007-09-11 11:31:00,2.74385,2.74385,2.73988,2.74299,8750000.0
2007-09-11 11:32:00,2.74192,2.74547,2.74097,2.74427,12250000.0
2007-09-11 11:33:00,2.74341,2.74394,2.74007,2.74137,12250000.0
2007-09-11 11:34:00,2.74205,2.74385,2.73794,2.74339,5750000.0
2007-09-11 11:35:00,2.7429,2.74425,2.74099,2.74425,6000000.0
2007-09-11 11:36:00,2.74126,2.74463,2.73917,2.74437,5750000.0
2007-09-11 11:37:00,2.7426,2.74395,2.74019,2.74185,8250000.0
2007-09-11 11:38:00,2.74162,2.74413,2.74162,2.74306,6250000.0
2007-09-11 11:39:00,2.74445,2.74445,2.74099,2.74159,11000000.0
2007-09-11 11:40:00,2.74066,2.74472,2.74009,2.74156,7880000.0
2007-09-11 11:41:00,2.74476,2.74509,2.739,2.74305,5750000.0
2007-09-11 11:42:00,2.74263,2.74436,2.73979,2.74366,13000000.0
2007-09-11 11:43:00,2.74345,2.74369,2.73932,2.74119,7880000.0
2007-09-11 11:44:00,2.74449,2.74449,2.73954,2.7406,6500000.0
2007-09-11 11:45:00,2.74417,2.74441,2.7408,2.7408,12630000.0
2007-09-11 11:46:00,2.74407,2.74496,2.74109,2.74281,7750000.0
2007-09-11 11:47:00,2.74304,2.74412,2.74151,2.74406,6500000.0
2007-09-11 11:48:00,2.74326,2.74393,2.74178,2.7433,7500000.0
2007-09-11 11:49:00,2.74208,2.74413,2.73903,2.74413,8000000.0
2007-09-11 11:50:00,2.74221,2.74374,2.73941,2.74176,8250000.0
2007-09-11 11:51:00,2.7414,2.74409,2.73956,2.74121,10880000.0
2007-09-11 11:52:00,2.74234,2.7438,2.73982,2.7438,12630000.0
2007-09-11 11:53:00,2.73879,2.74408,2.73879,2.74304,7000000.0
2007-09-11 11:54:00,2.743,2.74519,2.74227,2.74519,6500000.0
2007-09-11 11:55:00,2.74393,2.74496,2.74182,2.74496,10250000.0
2007-09-11 11:56:00,2.74343,2.74375,2.7393,2.74356,8760000.0
2007-09-11 11:57:00,2.74449,2.74473,2.74028,2.74398,11500000.0
2007-09-11 11:58:00,2.74404,2.74417,2.73989,2.73992,11000000.0
2007-09-11 11:59:00,2.74481,2.74481,2.74166,2.74367,8000000.0
2007-09-11 12:00:00,2.74378,2.74419,2.742,2.74321,11500000.0
2007-09-11 12:01:00,2.74126,2.74352,2.73733,2.74318,7750000.0
2007-09-11 12:02:00,2.74326,2.74443,2.74132,2.742,10250000.0
2007-09-11 12:03:00,2.74011,2.74349,2.73687,2.74312,6130000.0
2007-09-11 12:04:00,2.74376,2.74376,2.73908,2.74026,10500000.0
2007-09-11 12:05:00,2.7429,2.74406,2.73969,2.74312,6500000.0
2007-09-11 12:06:00,2.74193,2.74348,2.73898,2.74348,8380000.0
2007-09-11 12:07:00,2.74321,2.74321,2.73994,2.7417,7000000.0
2007-09-11 12:08:00,2.74214,2.74285,2.73901,2.74285,6630000.0
2007-09-11 12:09:00,2.74281,2.74287,2.73915,2.74207,8380000.0
2007-09-11 12:10:00,2.74408,2.74408,2.73542,2.74271,9500000.0
2007-09-11 12:11:00,2.73701,2.74228,2.73701,2.74076,6250000.0
2007-09-11 12:12:00,2.74179,2.74287,2.73938,2.74223,7250000.0
2007-09-11 12:13:00,2.739,2.74269,2.73708,2.74269,6750000.0
2007-09-11 12:14:00,2.74161,2.74185,2.7374,2.74185,10250000.0
2007-09-11 12:15:00,2.74,2.74248,2.73927,2.73927,7130000.0
2007-09-11 12:16:00,2.74048,2.74199,2.73669,2.7419,14000000.0
2007-09-11 12:17:00,2.73779,2.74276,2.73779,2.74024,8500000.0
2007-09-11 12:18:00,2.74245,2.74245,2.73841,2.73943,7250000.0
2007-09-11 12:19:00,2.74089,2.74089,2.7373,2.73968,7000000.0
2007-09-11 12:20:00,2.73661,2.74106,2.73535,2.74014,10000000.0
2007-09-11 12:21:00,2.73942,2.74079,2.73464,2.7356,9250000.0
2007-09-11 12:22:00,2.74127,2.74127,2.73651,2.7401,10000000.0
2007-09-11 12:23:00,2.74106,2.74106,2.73704,2.74054,7500000.0
2007-09-11 12:24:00,2.74038,2.74111,2.7377,2.73827,11500000.0
2007-09-11 12:25:00,2.73945,2.74122,2.7367,2.74014,6500000.0
2007-09-11 12:26:00,2.74016,2.744,2.73864,2.73909,13880000.0
2007-09-11 12:27:00,2.74244,2.74244,2.73906,2.74186,7000000.0
2007-09-11 12:28:00,2.74036,2.74173,2.73775,2.74171,13250000.0
2007-09-11 12:29:00,2.73927,2.74201,2.73663,2.73751,8380000.0
2007-09-11 12:30:00,2.74109,2.74245,2.73927,2.74095,8250000.0
2007-09-11 12:31:00,2.7399,2.74276,2.73984,2.74276,8630000.0
2007-09-11 12:32:00,2.73953,2.74238,2.73733,2.74049,6250000.0
2007-09-11 12:33:00,2.74359,2.74377,2.73857,2.74174,8750000.0
2007-09-11 12:34:00,2.74184,2.74302,2.73784,2.74247,11000000.0
2007-09-11 12:35:00,2.74106,2.74155,2.73806,2.7398,5760000.0
2007-09-11 12:36:00,2.7409,2.74226,2.73706,2.74148,11500000.0
2007-09-11 12:37:00,2.74244,2.74291,2.736,2.74291,12500000.0
2007-09-11 12:38:00,2.74108,2.74108,2.73618,2.73618,6500000.0
2007-09-11 12:39:00,2.73951,2.74198,2.73951,2.74046,7250000.0
2007-09-11 12:40:00,2.73783,2.74145,2.73783,2.73958,9250000.0
2007-09-11 12:41:00,2.74171,2.74248,2.73787,2.74018,7880000.0
2007-09-11 12:42:00,2.74199,2.74259,2.73868,2.73868,7630000.0
2007-09-11 12:43:00,2.74083,2.74162,2.73794,2.74125,12130000.0
2007-09-11 12:44:00,2.74088,2.74096,2.73507,2.74096,7000000.0
2007-09-11 12:45:00,2.73797,2.74071,2.73673,2.74071,9250000.0
2007-09-11 12:46:00,2.74014,2.74133,2.73881,2.74026,5500000.0
2007-09-11 12:47:00,2.74025,2.74025,2.73768,2.73957,5130000.0
2007-09-11 12:48:00,2.73902,2.73963,2.73528,2.7385,8130000.0
2007-09-11 12:49:00,2.73998,2.73998,2.73513,2.73881,10000000.0
2007-09-11 12:50:00,2.7398,2.7398,2.73661,2.73661,12000000.0
2007-09-11 12:51:00,2.73634,2.73981,2.73401,2.73955,7750000.0
2007-09-11 12:52:00,2.73894,2.73952,2.73567,2.73919,8250000.0
2007-09-11 12:53:00,2.73685,2.73875,2.73555,2.73875,8750000.0
2007-09-11 12:54:00,2.73678,2.73982,2.73584,2.73933,11750000.0
2007-09-11 12:55:00,2.73807,2.74008,2.73433,2.7384,9250000.0
2007-09-11 12:56:00,2.73852,2.74116,2.7344,2.74116,11880000.0
2007-09-11 12:57:00,2.73671,2.74187,2.73671,2.73842,9250000.0
2007-09-11 12:58:00,2.73795,2.74043,2.73516,2.74043,5500000.0
2007-09-11 12:59:00,2.73977,2.7405,2.73574,2.73974,9380000.0
2007-09-11 13:00:00,2.74057,2.7409,2.73556,2.73642,11000000.0
2007-09-11 13:01:00,2.73888,2.74078,2.73475,2.74029,10500000.0
2007-09-11 13:02:00,2.73866,2.7412,2.73547,2.7412,10630000.0
2007-09-11 13:03:00,2.73401,2.74032,2.73401,2.74032,11750000.0
2007-09-11 13:04:00,2.73762,2.74032,2.73548,2.74003,9500000.0
2007-09-11 13:05:00,2.73597,2.73935,2.73597,2.73904,9380000.0
2007-09-11 13:06:00,2.73273,2.73924,2.73273,2.73697,7750000.0
2007-09-11 13:07:00,2.73783,2.73982,2.73337,2.73825,12880000.0
2007-09-11 13:08:00,2.74,2.74,2.73755,2.73879,6760000.0
2007-09-11 13:09:00,2.73975,2.73975,2.73544,2.73781,5880000.0
2007-09-11 13:10:00,2.74021,2.74021,2.73669,2.73669,9500000.0
2007-09-11 13:11:00,2.73934,2.73939,2.73515,2.73655,10630000.0
2007-09-11 13:12:00,2.73994,2.73994,2.73601,2.73748,9750000.0
2007-09-11 13:13:00,2.73674,2.73942,2.73538,2.73872,8380000.0
2007-09-11 13:14:00,2.73409,2.74023,2.73409,2.73695,5500000.0
2007-09-11 13:15:00,2.73813,2.74108,2.73587,2.74108,6250000.0
2007-09-11 13:16:00,2.739,2.74006,2.7368,2.73784,8000000.0
2007-09-11 13:17:00,2.73992,2.74101,2.73713,2.74071,10750000.0
2007-09-11 13:18:00,2.73903,2.74083,2.73653,2.73741,6250000.0
2007-09-11 13:19:00,2.73981,2.74099,2.73676,2.74099,9000000.0
2007-09-11 13:20:00,2.73658,2.74061,2.73535,2.74061,8750000.0
2007-09-11 13:21:00,2.73884,2.74056,2.7364,2.74001,9250000.0
2007-09-11 13:22:00,2.74001,2.74001,2.7346,2.7346,9750000.0
2007-09-11 13:23:00,2.74038,2.74038,2.73686,2.73954,10500000.0
2007-09-11 13:24:00,2.73918,2.73974,2.73559,2.73559,10500000.0
2007-09-11 13:25:00,2.73994,2.74033,2.73386,2.73778,10250000.0
2007-09-11 13:26:00,2.73768,2.74062,2.73737,2.7406,10000000.0
2007-09-11 13:27:00,2.73766,2.7409,2.73664,2.7377,10750000.0
2007-09-11 13:28:00,2.73332,2.73996,2.73332,2.73749,9750000.0
2007-09-11 13:29:00,2.73718,2.73972,2.73697,2.73697,10250000.0
2007-09-11 13:30:00,2.74074,2.74074,2.73575,2.73575,8500000.0
2007-09-11 13:31:00,2.7365,2.73887,2.73587,2.73775,8880000.0
2007-09-11 13:32:00,2.73718,2.73897,2.73718,2.73821,6250000.0
2007-09-11 13:33:00,2.7403,2.74223,2.73634,2.73963,13500000.0
2007-09-11 13:34:00,2.73974,2.73974,2.73551,2.73698,9880000.0
2007-09-11 13:35:00,2.74059,2.74099,2.73685,2.73839,10250000.0
2007-09-11 13:36:00,2.7396,2.74046,2.73583,2.74038,12630000.0
2007-09-11 13:37:00,2.7389,2.74102,2.7371,2.7371,7750000.0
2007-09-11 13:38:00,2.73755,2.74083,2.73701,2.73998,12130000.0
2007-09-11 13:39:00,2.73969,2.74026,2.7342,2.7393,7000000.0
2007-09-11 13:40:00,2.7368,2.73994,2.73283,2.73994,11000000.0
2007-09-11 13:41:00,2.74033,2.74033,2.73629,2.73811,8500000.0
2007-09-11 13:42:00,2.74041,2.74041,2.73599,2.73599,9000000.0
2007-09-11 13:43:00,2.73812,2.73838,2.73582,2.73838,9250000.0
2007-09-11 13:44:00,2.74016,2.74016,2.73382,2.73769,13010000.0
2007-09-11 13:45:00,2.73593,2.73935,2.7357,2.73697,8250000.0
2007-09-11 13:46:00,2.73998,2.73998,2.73475,2.73475,8000000.0
2007-09-11 13:47:00,2.73841,2.74071,2.73315,2.73966,10250000.0
2007-09-11 13:48:00,2.7379,2.73932,2.73572,2.73917,6000000.0
2007-09-11 13:49:00,2.73693,2.74183,2.73693,2.74109,10500000.0
2007-09-11 13:50:00,2.73578,2.73985,2.73578,2.73985,5750000.0
2007-09-11 13:51:00,2.73841,2.7415,2.73663,2.73663,10880000.0
2007-09-11 13:52:00,2.73897,2.74077,2.73503,2.74077,8250000.0
2007-09-11 13:53:00,2.73978,2.74058,2.73697,2.73824,9250000.0
2007-09-11 13:54:00,2.73888,2.73964,2.73632,2.73897,10000000.0
2007-09-11 13:55:00,2.74092,2.74092,2.73418,2.73906,5250000.0
2007-09-11 13:56:00,2.73695,2.7407,2.73578,2.73965,6750000.0
2007-09-11 13:57:00,2.74127,2.74127,2.73922,2.74124,7380000.0
2007-09-11 13:58:00,2.74096,2.74129,2.73573,2.7374,13000000.0
2007-09-11 13:59:00,2.7403,2.74087,2.73552,2.73552,10380000.0
2007-09-11 14:00:00,2.73961,2.74065,2.73857,2.7392,6750000.0
2007-09-11 14:01:00,2.7387,2.74,2.73558,2.73558,10250000.0
2007-09-11 14:02:00,2.73283,2.73906,2.73283,2.73906,10500000.0
2007-09-11 14:03:00,2.73647,2.73981,2.73449,2.73449,10000000.0
2007-09-11 14:04:00,2.73753,2.73957,2.73594,2.73594,9000000.0
2007-09-11 14:05:00,2.73694,2.73818,2.73614,2.73818,14250000.0
2007-09-11 14:06:00,2.73936,2.73936,2.73236,2.73801,8000000.0
2007-09-11 14:07:00,2.73869,2.73882,2.73485,2.73857,10760000.0
2007-09-11 14:08:00,2.73764,2.73864,2.735,2.73864,12500000.0
2007-09-11 14:09:00,2.73893,2.73893,2.7349,2.7349,6750000.0
2007-09-11 14:10:00,2.73898,2.73907,2.73544,2.73544,5500000.0
2007-09-11 14:11:00,2.73902,2.73902,2.73344,2.73766,10750000.0
2007-09-11 14:12:00,2.73737,2.73737,2.73161,2.73161,10750000.0
2007-09-11 14:13:00,2.73844,2.73844,2.73423,2.73724,6750000.0
2007-09-11 14:14:00,2.73317,2.73748,2.73317,2.73325,9000000.0
2007-09-11 14:15:00,2.73817,2.73817,2.73292,2.73653,14000000.0
2007-09-11 14:16:00,2.7363,2.7363,2.73297,2.73602,6250000.0
2007-09-11 14:17:00,2.73513,2.73676,2.73416,2.73632,6130000.0
2007-09-11 14:18:00,2.7348,2.73662,2.73431,2.73662,8750000.0
2007-09-11 14:19:00,2.73272,2.73687,2.73124,2.73517,5250000.0
2007-09-11 14:20:00,2.73701,2.73746,2.73352,2.73726,9250000.0
2007-09-11 14:21:00,2.73584,2.73718,2.73167,2.73718,6750000.0
2007-09-11 14:22:00,2.73451,2.7376,2.73309,2.7376,7750000.0
2007-09-11 14:23:00,2.73478,2.73786,2.7338,2.73442,8380000.0
2007-09-11 14:24:00,2.73765,2.73795,2.73179,2.73577,10250000.0
2007-09-11 14:25:00,2.73732,2.73732,2.72994,2.73555,7000000.0
2007-09-11 14:26:00,2.73489,2.73598,2.7318,2.7318,10250000.0
2007-09-11 14:27:00,2.73713,2.73713,2.734,2.73572,9880000.0
2007-09-11 14:28:00,2.7331,2.73715,2.73037,2.73037,10880000.0
2007-09-11 14:29:00,2.73522,2.73574,2.73016,2.73516,8250000.0
2007-09-11 14:30:00,2.73417,2.7354,2.72925,2.73226,6750000.0
2007-09-11 14:31:00,2.73394,2.73454,2.72942,2.73401,9750000.0
2007-09-11 14:32:00,2.73538,2.73619,2.73188,2.73588,11000000.0
2007-09-11 14:33:00,2.73454,2.73734,2.73395,2.73692,10750000.0
2007-09-11 14:34:00,2.73701,2.73885,2.73534,2.73885,9630000.0
2007-09-11 14:35:00,2.73719,2.73856,2.73456,2.73499,10750000.0
2007-09-11 14:36:00,2.73781,2.7383,2.73358,2.73659,12630000.0
2007-09-11 14:37:00,2.73844,2.73844,2.73298,2.73471,6000000.0
2007-09-11 14:38:00,2.73461,2.73891,2.73461,2.73791,7250000.0
2007-09-11 14:39:00,2.73709,2.73898,2.73619,2.73747,6000000.0
2007-09-11 14:40:00,2.73729,2.73842,2.73595,2.73818,6500000.0
2007-09-11 14:41:00,2.73689,2.73733,2.73376,2.73552,6500000.0
2007-09-11 14:42:00,2.73624,2.73791,2.73538,2.73538,6500000.0
2007-09-11 14:43:00,2.73622,2.73626,2.73085,2.73592,9250000.0
2007-09-11 14:44:00,2.73216,2.73684,2.73049,2.73613,7000000.0
2007-09-11 14:45:00,2.73475,2.73598,2.73254,2.73498,6010000.0
2007-09-11 14:46:00,2.7336,2.73419,2.72915,2.73072,12520000.0
2007-09-11 14:47:00,2.73211,2.73454,2.73105,2.73454,8000000.0
2007-09-11 14:48:00,2.73328,2.73373,2.73021,2.73101,13880000.0
2007-09-11 14:49:00,2.73475,2.73475,2.72979,2.73084,8500000.0
2007-09-11 14:50:00,2.73215,2.73252,2.72844,2.73222,7250000.0
2007-09-11 14:51:00,2.73385,2.73449,2.73049,2.73049,9880000.0
2007-09-11 14:52:00,2.73429,2.73429,2.72696,2.72987,10000000.0
2007-09-11 14:53:00,2.73169,2.73266,2.72778,2.72993,9500000.0
2007-09-11 14:54:00,2.73222,2.73245,2.72654,2.73243,14380000.0
2007-09-11 14:55:00,2.7314,2.73248,2.72819,2.73214,10630000.0
2007-09-11 14:56:00,2.73285,2.73285,2.73024,2.73226,9000000.0
2007-09-11 14:57:00,2.73149,2.73239,2.72831,2.73146,9500000.0
2007-09-11 14:58:00,2.72708,2.73273,2.72708,2.73011,9500000.0
2007-09-11 14:59:00,2.7314,2.73301,2.72938,2.73301,10500000.0
2007-09-11 15:00:00,2.7335,2.73381,2.72949,2.73117,11250000.0
2007-09-11 15:01:00,2.72853,2.73318,2.72853,2.73264,14380000.0
2007-09-11 15:02:00,2.73116,2.73391,2.72875,2.73127,9130000.0
2007-09-11 15:03:00,2.73069,2.73365,2.72836,2.72925,13880000.0
2007-09-11 15:04:00,2.73216,2.73312,2.72731,2.72959,10750000.0
2007-09-11 15:05:00,2.73232,2.73232,2.72869,2.72913,8000000.0
2007-09-11 15:06:00,2.72856,2.73052,2.72856,2.72957,5890000.0
2007-09-11 15:07:00,2.72987,2.73103,2.72619,2.72938,5500000.0
2007-09-11 15:08:00,2.73206,2.73216,2.7289,2.73216,7380000.0
2007-09-11 15:09:00,2.733,2.733,2.72903,2.72955,9500000.0
2007-09-11 15:10:00,2.73182,2.73182,2.72822,2.73067,7000000.0
2007-09-11 15:11:00,2.73234,2.73235,2.72865,2.73173,11000000.0
2007-09-11 15:12:00,2.73233,2.73233,2.72744,2.73114,7750000.0
2007-09-11 15:13:00,2.72744,2.73156,2.72696,2.72978,11500000.0
2007-09-11 15:14:00,2.7289,2.73131,2.7259,2.7259,7750000.0
2007-09-11 15:15:00,2.73139,2.73167,2.7271,2.72718,10000000.0
2007-09-11 15:16:00,2.73076,2.73248,2.72813,2.72813,9880000.0
2007-09-11 15:17:00,2.7306,2.73108,2.72464,2.7303,11630000.0
2007-09-11 15:18:00,2.73091,2.73113,2.72744,2.72751,7500000.0
2007-09-11 15:19:00,2.72868,2.72968,2.72626,2.72626,8750000.0
2007-09-11 15:20:00,2.73029,2.73165,2.72551,2.72953,6750000.0
2007-09-11 15:21:00,2.73074,2.7308,2.72434,2.72903,12250000.0
2007-09-11 15:22:00,2.72792,2.73018,2.72383,2.72694,11880000.0
2007-09-11 15:23:00,2.73055,2.73055,2.72549,2.72931,5750000.0
2007-09-11 15:24:00,2.72576,2.73001,2.72576,2.72985,12630000.0
2007-09-11 15:25:00,2.72819,2.72921,2.72686,2.72783,10000000.0
2007-09-11 15:26:00,2.72676,2.72976,2.72489,2.72633,11750000.0
2007-09-11 15:27:00,2.72884,2.72884,2.72427,2.72575,6500000.0
2007-09-11 15:28:00,2.72907,2.72907,2.72487,2.72567,5630000.0
2007-09-11 15:29:00,2.72363,2.72665,2.72204,2.72665,5500000.0
2007-09-11 15:30:00,2.724,2.72592,2.72364,2.72364,6250000.0
2007-09-11 15:31:00,2.72522,2.72546,2.72333,2.72401,8000000.0
2007-09-11 15:32:00,2.72322,2.72586,2.72189,2.72399,9000000.0
2007-09-11 15:33:00,2.72503,2.72596,2.72298,2.72596,11130000.0
2007-09-11 15:34:00,2.72334,2.72535,2.72258,2.72422,5880000.0
2007-09-11 15:35:00,2.72421,2.72518,2.71946,2.71946,6000000.0
2007-09-11 15:36:00,2.7246,2.72602,2.72246,2.72435,13130000.0
2007-09-11 15:37:00,2.72592,2.72604,2.72341,2.72604,7500000.0
2007-09-11 15:38:00,2.7206,2.72648,2.7206,2.72627,13000000.0
2007-09-11 15:39:00,2.72336,2.72632,2.72275,2.72446,9500000.0
2007-09-11 15:40:00,2.72464,2.72663,2.71937,2.72663,8880000.0
2007-09-11 15:41:00,2.72345,2.72695,2.72002,2.72002,8000000.0
2007-09-11 15:42:00,2.72454,2.72627,2.72406,2.72627,4880000.0
2007-09-11 15:43:00,2.7241,2.72505,2.71985,2.72382,5750000.0
2007-09-11 15:44:00,2.72461,2.72617,2.7225,2.7225,9750000.0
2007-09-11 15:45:00,2.72358,2.72632,2.71957,2.72562,12000000.0
2007-09-11 15:46:00,2.72683,2.72683,2.72031,2.72466,11000000.0
2007-09-11 15:47:00,2.7241,2.72691,2.72405,2.72597,8750000.0
2007-09-11 15:48:00,2.72554,2.72733,2.72404,2.72733,7630000.0
2007-09-11 15:49:00,2.72597,2.72702,2.72013,2.72656,10500000.0
2007-09-11 15:50:00,2.72768,2.72815,2.72236,2.72753,12630000.0
2007-09-11 15:51:00,2.72691,2.72703,2.7224,2.72703,8750000.0
2007-09-11 15:52:00,2.72252,2.72777,2.72096,2.72462,7250000.0
2007-09-11 15:53:00,2.72604,2.72685,2.72392,2.72646,7750000.0
2007-09-11 15:54:00,2.725,2.72584,2.72038,2.72561,7500000.0
2007-09-11 15:55:00,2.7277,2.7277,2.7217,2.72302,6250000.0
2007-09-11 15:56:00,2.72474,2.72678,2.72342,2.72605,6750000.0
2007-09-11 15:57:00,2.72457,2.72505,2.71989,2.71989,7750000.0
2007-09-11 15:58:00,2.72778,2.72778,2.72186,2.72186,7250000.0
2007-09-11 15:59:00,2.72743,2.72743,2.7215,2.72662,8130000.0
2007-09-11 16:00:00,2.72666,2.72685,2.7236,2.7263,9630000.0
2007-09-11 16:01:00,2.72674,2.72714,2.72324,2.72395,12000000.0
2007-09-11 16:02:00,2.72655,2.72778,2.72234,2.72234,6250000.0
2007-09-11 16:03:00,2.72577,2.72759,2.72499,2.72632,9130000.0
2007-09-11 16:04:00,2.72347,2.72658,2.72347,2.72633,6000000.0
2007-09-11 16:05:00,2.72578,2.7275,2.7205,2.72631,9000000.0
2007-09-11 16:06:00,2.7256,2.72703,2.72527,2.72674,5500000.0
2007-09-11 16:07:00,2.72819,2.72819,2.72503,2.72797,8000000.0
2007-09-11 16:08:00,2.72719,2.72865,2.72369,2.72682,5880000.0
2007-09-11 16:09:00,2.72702,2.72799,2.72578,2.72753,7000000.0
2007-09-11 16:10:00,2.72734,2.7275,2.72335,2.72737,10250000.0
2007-09-11 16:11:00,2.7278,2.7278,2.72315,2.72561,9250000.0
2007-09-11 16:12:00,2.72864,2.72864,2.72094,2.7243,8630000.0
2007-09-11 16:13:00,2.72656,2.72746,2.7233,2.72452,5630000.0
2007-09-11 16:14:00,2.72753,2.72845,2.72523,2.72569,8630000.0
2007-09-11 16:15:00,2.72614,2.72927,2.72399,2.72927,6750000.0
2007-09-11 16:16:00,2.72863,2.72863,2.7247,2.72651,9380000.0
2007-09-11 16:17:00,2.72756,2.72816,2.72405,2.72816,7750000.0
2007-09-11 16:18:00,2.72954,2.73006,2.72508,2.72959,9500000.0
2007-09-11 16:19:00,2.72842,2.72935,2.72442,2.72584,11380000.0
2007-09-11 16:20:00,2.72899,2.72932,2.72229,2.72932,8880000.0
2007-09-11 16:21:00,2.72717,2.72909,2.72341,2.72341,5880000.0
2007-09-11 16:22:00,2.72914,2.72914,2.7251,2.72554,7500000.0
2007-09-11 16:23:00,2.72704,2.72885,2.72658,2.72885,9000000.0
2007-09-11 16:24:00,2.72612,2.72875,2.72261,2.72544,11750000.0
2007-09-11 16:25:00,2.7256,2.72972,2.72456,2.72922,7000000.0
2007-09-11 16:26:00,2.72921,2.7296,2.72583,2.72858,11750000.0
2007-09-11 16:27:00,2.72862,2.7301,2.72439,2.72992,10130000.0
2007-09-11 16:28:00,2.73029,2.73029,2.72593,2.72911,10000000.0
2007-09-11 16:29:00,2.72957,2.72957,2.72458,2.72804,6250000.0
2007-09-11 16:30:00,2.72858,2.73112,2.72304,2.73112,5250000.0
2007-09-11 16:31:00,2.72792,2.72988,2.72661,2.72988,11500000.0
2007-09-11 16:32:00,2.72931,2.73052,2.72629,2.72629,7000000.0
2007-09-11 16:33:00,2.73039,2.73039,2.72537,2.72932,9880000.0
2007-09-11 16:34:00,2.72989,2.72989,2.72562,2.7294,15630000.0
2007-09-11 16:35:00,2.72859,2.72864,2.72673,2.72831,7750000.0
2007-09-11 16:36:00,2.72592,2.72929,2.72216,2.72779,14000000.0
2007-09-11 16:37:00,2.72259,2.72824,2.72259,2.72514,6500000.0
2007-09-11 16:38:00,2.72774,2.72774,2.72284,2.72757,8750000.0
2007-09-11 16:39:00,2.72677,2.72725,2.72372,2.72699,7500000.0
2007-09-11 16:40:00,2.72771,2.72844,2.72237,2.72522,10750000.0
2007-09-11 16:41:00,2.72617,2.7291,2.72472,2.72881,8750000.0
2007-09-11 16:42:00,2.72758,2.72855,2.72296,2.72838,10130000.0
2007-09-11 16:43:00,2.72502,2.72845,2.72502,2.72845,5750000.0
2007-09-11 16:44:00,2.7271,2.72837,2.725,2.72565,9500000.0
2007-09-11 16:45:00,2.72799,2.72799,2.72356,2.72593,6380000.0
2007-09-11 16:46:00,2.72424,2.72721,2.72278,2.72712,10000000.0
2007-09-11 16:47:00,2.72509,2.72704,2.72115,2.72361,10750000.0
2007-09-11 16:48:00,2.72587,2.72627,2.72115,2.72627,6750000.0
2007-09-11 16:49:00,2.72588,2.72669,2.72297,2.72669,7380000.0
2007-09-11 16:50:00,2.72624,2.72661,2.72027,2.72661,7380000.0
2007-09-11 16:51:00,2.72258,2.7249,2.72172,2.7249,5500000.0
2007-09-11 16:52:00,2.72178,2.72585,2.72178,2.7246,6000000.0
2007-09-11 16:53:00,2.72348,2.72579,2.72201,2.72332,8250000.0
2007-09-11 16:54:00,2.72052,2.72364,2.71873,2.71898,9250000.0
2007-09-11 16:55:00,2.72518,2.72518,2.72069,2.72069,6130000.0
2007-09-11 16:56:00,2.7244,2.72536,2.72189,2.72536,11000000.0
2007-09-11 16:57:00,2.72323,2.72431,2.722,2.72431,6250000.0
2007-09-11 16:58:00,2.7243,2.7261,2.72115,2.72446,10380000.0
2007-09-11 16:59:00,2.72492,2.72495,2.72118,2.72318,11500000.0
2007-09-11 17:00:00,2.72455,2.72609,2.72228,2.72573,7630000.0
2007-09-11 17:01:00,2.7241,2.72453,2.71846,2.72453,9500000.0
2007-09-11 17:02:00,2.72443,2.72443,2.72041,2.72041,6500000.0
2007-09-11 17:03:00,2.7202,2.72314,2.71891,2.72255,9380000.0
2007-09-11 17:04:00,2.72142,2.72319,2.71868,2.72319,6250000.0
2007-09-11 17:05:00,2.72025,2.72334,2.71661,2.71944,9500000.0
2007-09-11 17:06:00,2.72264,2.72279,2.71759,2.7216,9500000.0
2007-09-11 17:07:00,2.72277,2.72385,2.72057,2.7234,15760000.0
2007-09-11 17:08:00,2.72052,2.72361,2.72052,2.72194,10130000.0
2007-09-11 17:09:00,2.72514,2.72514,2.72274,2.72349,7250000.0
2007-09-11 17:10:00,2.71912,2.72569,2.71912,2.72389,14250000.0
2007-09-11 17:11:00,2.72352,2.72598,2.71921,2.72598,5500000.0
2007-09-11 17:12:00,2.72341,2.72526,2.72161,2.72176,5500000.0
2007-09-11 17:13:00,2.72353,2.72443,2.72102,2.72301,10250000.0
2007-09-11 17:14:00,2.72505,2.72505,2.71859,2.72,6500000.0
2007-09-11 17:15:00,2.72255,2.72455,2.72032,2.72276,11500000.0
2007-09-11 17:16:00,2.72219,2.72409,2.71894,2.72409,8750000.0
2007-09-11 17:17:00,2.72219,2.72353,2.7208,2.72353,7000000.0
2007-09-11 17:18:00,2.72343,2.72343,2.7189,2.7205,9250000.0
2007-09-11 17:19:00,2.71947,2.72238,2.71947,2.72226,8500000.0
2007-09-11 17:20:00,2.72166,2.72309,2.71905,2.72259,8500000.0
2007-09-11 17:21:00,2.72322,2.72322,2.71887,2.72209,11000000.0
2007-09-11 17:22:00,2.72381,2.72381,2.72014,2.72216,9130000.0
2007-09-11 17:23:00,2.72326,2.72326,2.71676,2.72203,9380000.0
2007-09-11 17:24:00,2.7188,2.72184,2.7188,2.72171,5750000.0
2007-09-11 17:25:00,2.72143,2.72251,2.71842,2.72213,8010000.0
2007-09-11 17:26:00,2.72077,2.72219,2.71818,2.72219,8750000.0
2007-09-11 17:27:00,2.71986,2.72244,2.71781,2.72242,11500000.0
2007-09-11 17:28:00,2.7237,2.72383,2.71992,2.72298,11750000.0
2007-09-11 17:29:00,2.72331,2.725,2.72067,2.725,6880000.0
2007-09-11 17:30:00,2.7234,2.72408,2.71979,2.71979,9500000.0
2007-09-11 17:31:00,2.72434,2.72438,2.71999,2.72345,6000000.0
2007-09-11 17:32:00,2.72324,2.7253,2.71973,2.71973,9250000.0
2007-09-11 17:33:00,2.724,2.7243,2.72025,2.72368,8890000.0
2007-09-11 17:34:00,2.7214,2.72493,2.7214,2.72292,7250000.0
2007-09-11 17:35:00,2.72026,2.72624,2.72,2.7255,5750000.0
2007-09-11 17:36:00,2.725,2.725,2.72147,2.72445,6500000.0
2007-09-11 17:37:00,2.72511,2.72511,2.71949,2.72502,7500000.0
2007-09-11 17:38:00,2.72378,2.72484,2.72033,2.7242,12640000.0
2007-09-11 17:39:00,2.72461,2.72569,2.72267,2.72443,7250000.0
2007-09-11 17:40:00,2.72583,2.72583,2.72153,2.72456,7750000.0
2007-09-11 17:41:00,2.72434,2.72513,2.7224,2.72513,10250000.0
2007-09-11 17:42:00,2.72592,2.72596,2.72236,2.7226,13500000.0
2007-09-11 17:43:00,2.72191,2.72558,2.72191,2.72558,5500000.0
2007-09-11 17:44:00,2.72508,2.72508,2.72063,2.72178,6250000.0
2007-09-11 17:45:00,2.72502,2.72535,2.72159,2.72159,6750000.0
2007-09-11 17:46:00,2.72245,2.72412,2.71976,2.72354,11250000.0
2007-09-11 17:47:00,2.72191,2.72474,2.72063,2.72221,6750000.0
2007-09-11 17:48:00,2.72409,2.72503,2.71916,2.72003,7380000.0
2007-09-11 17:49:00,2.718,2.72442,2.718,2.72371,12250000.0
2007-09-11 17:50:00,2.72335,2.72493,2.7194,2.72403,8630000.0
2007-09-11 17:51:00,2.72539,2.72539,2.72083,2.7229,14250000.0
2007-09-11 17:52:00,2.72152,2.72511,2.72152,2.72501,6000000.0
2007-09-11 17:53:00,2.7221,2.72485,2.71951,2.72038,9880000.0
2007-09-11 17:54:00,2.72031,2.72466,2.72031,2.72466,8630000.0
2007-09-11 17:55:00,2.72406,2.72465,2.72054,2.72293,5500000.0
2007-09-11 17:56:00,2.72296,2.72493,2.72099,2.72464,14250000.0
2007-09-11 17:57:00,2.72204,2.72447,2.71759,2.71759,8250000.0
2007-09-11 17:58:00,2.72407,2.72411,2.71995,2.72261,7750000.0
2007-09-11 17:59:00,2.72419,2.72594,2.71924,2.72594,7750000.0
2007-09-11 18:00:00,2.72529,2.72582,2.72033,2.72491,11250000.0
2007-09-11 18:01:00,2.725,2.725,2.71867,2.71867,14000000.0
2007-09-11 18:02:00,2.72577,2.72577,2.72041,2.7229,11750000.0
2007-09-11 18:03:00,2.72281,2.72516,2.72177,2.72516,6250000.0
2007-09-11 18:04:00,2.72671,2.72671,2.72325,2.72581,7000000.0
2007-09-11 18:05:00,2.72641,2.72644,2.72062,2.72597,11000000.0
2007-09-11 18:06:00,2.72566,2.72566,2.72147,2.72552,9500000.0
2007-09-11 18:07:00,2.72543,2.72554,2.72158,2.72484,9250000.0
2007-09-11 18:08:00,2.72517,2.72561,2.72146,2.72528,6000000.0
2007-09-11 18:09:00,2.72517,2.72517,2.7209,2.72267,7250000.0
2007-09-11 18:10:00,2.72448,2.72671,2.72253,2.72383,6630000.0
2007-09-11 18:11:00,2.7232,2.72678,2.72225,2.72417,9250000.0
2007-09-11 18:12:00,2.72547,2.72802,2.72259,2.72643,7750000.0
2007-09-11 18:13:00,2.72746,2.72746,2.72499,2.72666,6630000.0
2007-09-11 18:14:00,2.72658,2.72673,2.72269,2.72275,13250000.0
2007-09-11 18:15:00,2.72397,2.72678,2.72253,2.72323,9750000.0
2007-09-11 18:16:00,2.72612,2.72612,2.72217,2.72217,8750000.0
2007-09-11 18:17:00,2.72611,2.72715,2.72206,2.72234,16250000.0
2007-09-11 18:18:00,2.72454,2.72687,2.72146,2.7246,14000000.0
2007-09-11 18:19:00,2.72012,2.72665,2.72012,2.72319,8250000.0
2007-09-11 18:20:00,2.72552,2.72761,2.72438,2.72438,10750000.0
2007-09-11 18:21:00,2.7265,2.72811,2.72206,2.72735,5750000.0
2007-09-11 18:22:00,2.72252,2.72642,2.72054,2.72642,10750000.0
2007-09-11 18:23:00,2.72834,2.72834,2.72534,2.72809,8500000.0
2007-09-11 18:24:00,2.72805,2.72866,2.72469,2.72866,11250000.0
2007-09-11 18:25:00,2.72685,2.7279,2.72634,2.72761,6750000.0
2007-09-11 18:26:00,2.72627,2.72813,2.72174,2.72697,5750000.0
2007-09-11 18:27:00,2.72631,2.72758,2.72141,2.72481,8000000.0
2007-09-11 18:28:00,2.72817,2.72817,2.7245,2.72456,8500000.0
2007-09-11 18:29:00,2.72581,2.72682,2.7243,2.72682,8000000.0
2007-09-11 18:30:00,2.7279,2.72808,2.72195,2.72716,15880000.0
2007-09-11 18:31:00,2.72572,2.72789,2.7249,2.72786,8000000.0
2007-09-11 18:32:00,2.72832,2.72845,2.72168,2.72801,11500000.0
2007-09-11 18:33:00,2.72567,2.72912,2.72507,2.72906,6630000.0
2007-09-11 18:34:00,2.72835,2.72835,2.72355,2.72822,14880000.0
2007-09-11 18:35:00,2.7274,2.72758,2.72175,2.72758,6130000.0
2007-09-11 18:36:00,2.72418,2.72745,2.72178,2.72556,11250000.0
2007-09-11 18:37:00,2.72598,2.72772,2.72376,2.72534,10010000.0
2007-09-11 18:38:00,2.72378,2.72736,2.72207,2.72701,12750000.0
2007-09-11 18:39:00,2.72606,2.72723,2.7227,2.72501,8130000.0
2007-09-11 18:40:00,2.72779,2.7281,2.72274,2.72426,7250000.0
2007-09-11 18:41:00,2.72802,2.72858,2.72455,2.72518,7500000.0
2007-09-11 18:42:00,2.72588,2.72692,2.72378,2.72691,7750000.0
2007-09-11 18:43:00,2.72662,2.72741,2.72321,2.72676,10750000.0
2007-09-11 18:44:00,2.72617,2.72858,2.72482,2.7283,16500000.0
2007-09-11 18:45:00,2.72683,2.72723,2.72324,2.72671,7380000.0
2007-09-11 18:46:00,2.72627,2.72722,2.72008,2.72691,13000000.0
2007-09-11 18:47:00,2.72805,2.72805,2.72309,2.72465,7380000.0
2007-09-11 18:48:00,2.72623,2.72795,2.72218,2.72398,6500000.0
2007-09-11 18:49:00,2.72728,2.72835,2.726,2.72783,7000000.0
2007-09-11 18:50:00,2.7274,2.7274,2.72168,2.7226,6880000.0
2007-09-11 18:51:00,2.72607,2.72608,2.7233,2.72608,11000000.0
2007-09-11 18:52:00,2.72338,2.72599,2.72145,2.72599,8250000.0
2007-09-11 18:53:00,2.7262,2.72648,2.72155,2.72326,12000000.0
2007-09-11 18:54:00,2.72563,2.72722,2.72519,2.72661,12630000.0
2007-09-11 18:56:00,2.72502,2.72664,2.72199,2.72228,15000000.0
2007-09-11 18:57:00,2.72475,2.72513,2.72126,2.7224,10000000.0
2007-09-11 18:58:00,2.72021,2.72535,2.72021,2.72505,9880000.0
2007-09-11 18:59:00,2.72436,2.7257,2.72274,2.72543,5750000.0
2007-09-11 19:00:00,2.72463,2.72556,2.71928,2.72556,11500000.0
2007-09-11 19:01:00,2.72539,2.72577,2.71984,2.72559,9760000.0
2007-09-11 19:02:00,2.7256,2.72672,2.72065,2.72177,11380000.0
2007-09-11 19:03:00,2.72454,2.7248,2.72157,2.72259,7380000.0
2007-09-11 19:04:00,2.72548,2.72582,2.72091,2.72165,6750000.0
2007-09-11 19:05:00,2.72599,2.72599,2.72081,2.72301,7000000.0
2007-09-11 19:06:00,2.72153,2.7257,2.72153,2.72476,13750000.0
2007-09-11 19:07:00,2.72407,2.72606,2.71931,2.72096,8130000.0
2007-09-11 19:08:00,2.72153,2.72454,2.72153,2.72288,12500000.0
2007-09-11 19:09:00,2.7252,2.72538,2.72158,2.72158,6250000.0
2007-09-11 19:10:00,2.72361,2.72504,2.72195,2.72504,5500000.0
2007-09-11 19:11:00,2.72326,2.72473,2.71981,2.72217,11500000.0
2007-09-11 19:12:00,2.72345,2.72538,2.7226,2.72267,6250000.0
2007-09-11 19:13:00,2.72409,2.72488,2.72244,2.72488,7500000.0
2007-09-11 19:14:00,2.72144,2.72511,2.72144,2.72376,9000000.0
2007-09-11 19:15:00,2.72239,2.72522,2.7198,2.72227,9880000.0
2007-09-11 19:16:00,2.7259,2.7259,2.71866,2.722,16500000.0
2007-09-11 19:17:00,2.7245,2.72616,2.7226,2.72344,12130000.0
2007-09-11 19:18:00,2.72344,2.72516,2.72046,2.72046,11750000.0
2007-09-11 19:19:00,2.72404,2.72702,2.72245,2.72245,8000000.0
2007-09-11 19:20:00,2.72369,2.7267,2.72344,2.72434,8250000.0
2007-09-11 19:21:00,2.71884,2.72464,2.7187,2.72211,8380000.0
2007-09-11 19:22:00,2.7257,2.72603,2.72173,2.72603,8130000.0
2007-09-11 19:23:00,2.72238,2.72334,2.72129,2.72282,10630000.0
2007-09-11 19:24:00,2.72646,2.72646,2.71903,2.72151,5750000.0
2007-09-11 19:25:00,2.72318,2.72668,2.72073,2.72336,5500000.0
2007-09-11 19:26:00,2.72478,2.72662,2.72165,2.72238,10000000.0
2007-09-11 19:27:00,2.7205,2.72528,2.7205,2.72246,5880000.0
2007-09-11 19:28:00,2.72289,2.7257,2.71918,2.72395,6880000.0
2007-09-11 19:29:00,2.72603,2.72603,2.72259,2.72603,12760000.0
2007-09-11 19:30:00,2.72024,2.7266,2.72024,2.72582,6630000.0
2007-09-11 19:31:00,2.72227,2.72524,2.72038,2.72524,6750000.0
2007-09-11 19:32:00,2.72364,2.72553,2.72061,2.72553,6750000.0
2007-09-11 19:33:00,2.72607,2.72607,2.71917,2.72195,7630000.0
2007-09-11 19:34:00,2.72327,2.7255,2.72241,2.72241,14880000.0
2007-09-11 19:35:00,2.72283,2.72472,2.71999,2.72433,11000000.0
2007-09-11 19:36:00,2.72335,2.7255,2.72335,2.72452,5750000.0
2007-09-11 19:37:00,2.7221,2.72543,2.71917,2.72251,8250000.0
2007-09-11 19:38:00,2.7236,2.72514,2.7224,2.72388,7000000.0
2007-09-11 19:39:00,2.7238,2.72516,2.72276,2.7248,6500000.0
2007-09-11 19:40:00,2.72556,2.72556,2.7231,2.72512,8250000.0
2007-09-11 19:41:00,2.72282,2.72505,2.72091,2.72269,6630000.0
2007-09-11 19:42:00,2.72574,2.72574,2.72318,2.72318,7750000.0
2007-09-11 19:43:00,2.72231,2.72547,2.72231,2.72541,6500000.0
2007-09-11 19:44:00,2.72631,2.72631,2.72075,2.72163,6000000.0
2007-09-11 19:45:00,2.72291,2.72508,2.71838,2.7237,13260000.0
2007-09-11 19:46:00,2.72579,2.72579,2.72316,2.72341,6500000.0
2007-09-11 19:47:00,2.72227,2.7241,2.72108,2.72276,5500000.0
2007-09-11 19:48:00,2.72274,2.72496,2.72274,2.72496,10500000.0
2007-09-11 19:49:00,2.72273,2.72416,2.72084,2.72084,6500000.0
2007-09-11 19:50:00,2.72498,2.72555,2.71981,2.72555,8750000.0
2007-09-11 19:51:00,2.72211,2.72559,2.71931,2.72517,9880000.0
2007-09-11 19:52:00,2.72127,2.7247,2.72102,2.7223,7000000.0
2007-09-11 19:53:00,2.72209,2.72552,2.72038,2.72419,6250000.0
2007-09-11 19:54:00,2.72023,2.72634,2.7202,2.72219,6250000.0
2007-09-11 19:55:00,2.72546,2.72546,2.72192,2.72275,12000000.0
2007-09-11 19:56:00,2.72312,2.72595,2.7209,2.72187,10500000.0
2007-09-11 19:57:00,2.72365,2.72415,2.7173,2.71964,15010000.0
2007-09-11 19:58:00,2.72147,2.72456,2.72087,2.72324,12130000.0
2007-09-11 19:59:00,2.72134,2.72427,2.72134,2.72207,7750000.0
2007-09-11 20:00:00,2.72235,2.72504,2.72212,2.72504,11000000.0
2007-09-11 20:01:00,2.72234,2.72464,2.72165,2.72165,9750000.0
2007-09-11 20:02:00,2.72325,2.72491,2.72214,2.72469,12000000.0
2007-09-11 20:03:00,2.72589,2.72589,2.7212,2.72524,9380000.0
2007-09-11 20:04:00,2.72587,2.72587,2.72409,2.72442,8000000.0
2007-09-11 20:05:00,2.72569,2.72569,2.72127,2.7245,11140000.0
2007-09-11 20:06:00,2.72418,2.72612,2.72124,2.7246,12880000.0
2007-09-11 20:07:00,2.72547,2.72592,2.72211,2.72582,10500000.0
2007-09-11 20:08:00,2.72214,2.72599,2.72214,2.72428,8500000.0
2007-09-11 20:09:00,2.7227,2.72599,2.72114,2.72599,10000000.0
2007-09-11 20:10:00,2.72311,2.72561,2.72152,2.72364,5130000.0
2007-09-11 20:11:00,2.72259,2.72536,2.7194,2.72536,9750000.0
2007-09-11 20:12:00,2.72379,2.72476,2.72138,2.72138,5880000.0
2007-09-11 20:13:00,2.72345,2.72464,2.72345,2.72453,7250000.0
2007-09-11 20:14:00,2.72357,2.72607,2.72357,2.72491,10000000.0
2007-09-11 20:15:00,2.7242,2.72533,2.72135,2.72135,8380000.0
2007-09-11 20:16:00,2.72256,2.72541,2.72168,2.72516,8750000.0
2007-09-11 20:17:00,2.72369,2.72542,2.72106,2.72525,11500000.0
2007-09-11 20:18:00,2.72264,2.72541,2.72187,2.72234,6380000.0
2007-09-11 20:19:00,2.72612,2.72647,2.72571,2.72612,7750000.0
2007-09-11 20:20:00,2.72127,2.72498,2.71923,2.72498,6500000.0
2007-09-11 20:21:00,2.7224,2.72551,2.72185,2.72501,7510000.0
2007-09-11 20:22:00,2.72283,2.72453,2.72201,2.72453,6130000.0
2007-09-11 20:23:00,2.72227,2.725,2.72039,2.72084,6630000.0
2007-09-11 20:24:00,2.72256,2.72413,2.72021,2.72021,11750000.0
2007-09-11 20:25:00,2.72535,2.72537,2.72154,2.72394,10750000.0
2007-09-11 20:26:00,2.72105,2.72416,2.71823,2.71823,11500000.0
2007-09-11 20:27:00,2.72197,2.72636,2.71997,2.72404,6000000.0
2007-09-11 20:28:00,2.72354,2.72482,2.72003,2.72308,5750000.0
2007-09-11 20:29:00,2.72498,2.72524,2.72124,2.72124,9380000.0
2007-09-11 20:30:00,2.72256,2.7251,2.71912,2.7251,10750000.0
2007-09-11 20:31:00,2.7261,2.72618,2.71838,2.71838,7250000.0
2007-09-11 20:32:00,2.72266,2.72485,2.71937,2.72417,6750000.0
2007-09-11 20:33:00,2.72218,2.72548,2.72058,2.72138,8500000.0
2007-09-11 20:34:00,2.72306,2.72534,2.72285,2.72454,10250000.0
2007-09-11 20:35:00,2.72185,2.72185,2.72002,2.72159,5380000.0
2007-09-11 20:36:00,2.72364,2.72533,2.72143,2.72337,7750000.0
2007-09-11 20:37:00,2.72496,2.72496,2.72093,2.72365,8010000.0
2007-09-11 20:38:00,2.72476,2.72476,2.72161,2.72247,13630000.0
2007-09-11 20:39:00,2.72075,2.72534,2.72075,2.72113,5500000.0
2007-09-11 20:40:00,2.72377,2.72589,2.71873,2.72561,13500000.0
2007-09-11 20:41:00,2.72278,2.72452,2.72086,2.72452,7250000.0
2007-09-11 20:42:00,2.72251,2.72475,2.72128,2.72475,8750000.0
2007-09-11 20:43:00,2.72179,2.72534,2.72179,2.72478,5750000.0
2007-09-11 20:44:00,2.72259,2.72565,2.71891,2.72565,10250000.0
2007-09-11 20:45:00,2.72165,2.7251,2.72165,2.7251,9000000.0
2007-09-11 20:47:00,2.72487,2.72487,2.71972,2.72372,8750000.0
2007-09-11 20:48:00,2.72166,2.72342,2.71973,2.71973,3250000.0
2007-09-11 20:49:00,2.72495,2.72506,2.721,2.72479,10500000.0
2007-09-11 20:50:00,2.72431,2.72536,2.71994,2.72249,13130000.0
2007-09-11 20:51:00,2.72318,2.72526,2.72199,2.72199,6130000.0
2007-09-11 20:52:00,2.72517,2.72517,2.71787,2.72373,8500000.0
2007-09-11 20:53:00,2.72212,2.72473,2.72072,2.72302,12000000.0
2007-09-11 20:54:00,2.72356,2.72532,2.72203,2.72532,8260000.0
2007-09-11 20:55:00,2.72522,2.72522,2.72232,2.72259,7380000.0
2007-09-11 20:56:00,2.72462,2.72462,2.719,2.72074,6500000.0
2007-09-11 20:57:00,2.72477,2.72557,2.72165,2.72165,7000000.0
2007-09-11 20:58:00,2.72358,2.72518,2.71897,2.72317,6250000.0
2007-09-11 20:59:00,2.72312,2.72472,2.71886,2.72099,14010000.0
2007-09-11 21:00:00,2.72135,2.72369,2.72031,2.72212,7130000.0
2007-09-11 21:01:00,2.7241,2.7241,2.71962,2.72104,10880000.0
2007-09-11 21:02:00,2.72188,2.72572,2.72188,2.72493,13260000.0
2007-09-11 21:03:00,2.72216,2.72386,2.72076,2.72076,7380000.0
2007-09-11 21:04:00,2.72127,2.72334,2.71921,2.71921,5500000.0
2007-09-11 21:05:00,2.725,2.72502,2.72318,2.72318,6500000.0
2007-09-11 21:06:00,2.72179,2.72322,2.71923,2.72025,6880000.0
2007-09-11 21:07:00,2.72488,2.72532,2.72287,2.72532,5630000.0
2007-09-11 21:08:00,2.72202,2.72388,2.72062,2.72212,11140000.0
2007-09-11 21:09:00,2.71866,2.72366,2.71866,2.72059,11000000.0
2007-09-11 21:10:00,2.72463,2.72485,2.71934,2.72096,11000000.0
2007-09-11 21:11:00,2.72192,2.72324,2.71914,2.72065,6000000.0
2007-09-11 21:12:00,2.72518,2.72518,2.71763,2.71763,5510000.0
2007-09-11 21:13:00,2.71869,2.72373,2.71869,2.72373,9000000.0
2007-09-11 21:14:00,2.72221,2.72356,2.71953,2.72091,5750000.0
2007-09-11 21:15:00,2.72182,2.72309,2.71648,2.717,8500000.0
2007-09-11 21:16:00,2.72472,2.72477,2.72113,2.72158,5500000.0
2007-09-11 21:17:00,2.72178,2.72336,2.71913,2.7202,7760000.0
2007-09-11 21:18:00,2.72349,2.72376,2.71895,2.72376,6500000.0
2007-09-11 21:19:00,2.72209,2.72306,2.72165,2.72306,7500000.0
2007-09-11 21:20:00,2.72374,2.72382,2.71909,2.72084,15000000.0
2007-09-11 21:21:00,2.72076,2.72352,2.72076,2.7223,8880000.0
2007-09-11 21:22:00,2.72131,2.72517,2.71611,2.72158,10380000.0
2007-09-11 21:23:00,2.71806,2.72288,2.71806,2.72024,8500000.0
2007-09-11 21:24:00,2.72072,2.72393,2.72072,2.72346,7000000.0
2007-09-11 21:25:00,2.72339,2.72349,2.71612,2.71971,6500000.0
2007-09-11 21:26:00,2.72259,2.72289,2.72027,2.72289,6130000.0
2007-09-11 21:27:00,2.72469,2.72489,2.72345,2.72372,8250000.0
2007-09-11 21:28:00,2.72121,2.72334,2.71938,2.72281,8000000.0
2007-09-11 21:29:00,2.72265,2.72379,2.71936,2.72134,8500000.0
2007-09-11 21:30:00,2.72354,2.72354,2.71701,2.72101,7250000.0
2007-09-11 21:31:00,2.72131,2.72274,2.71955,2.72061,8380000.0
2007-09-11 21:32:00,2.72309,2.72309,2.71773,2.72126,3750000.0
2007-09-11 21:33:00,2.72164,2.72403,2.72107,2.72245,6380000.0
2007-09-11 21:34:00,2.72482,2.72493,2.72237,2.72381,7880000.0
2007-09-11 21:35:00,2.72143,2.72414,2.71938,2.72414,6000000.0
2007-09-11 21:36:00,2.72432,2.7245,2.72393,2.72423,8250000.0
2007-09-11 21:38:00,2.72258,2.72482,2.72183,2.72183,10500000.0
2007-09-11 21:39:00,2.71976,2.72338,2.7187,2.72318,8750000.0
2007-09-11 21:40:00,2.72159,2.72375,2.71914,2.72375,8250000.0
2007-09-11 21:41:00,2.72422,2.72483,2.72063,2.72483,9630000.0
2007-09-11 21:43:00,2.72422,2.72422,2.72238,2.72368,6750000.0
2007-09-11 21:44:00,2.72116,2.72349,2.72086,2.72223,7500000.0
2007-09-11 21:45:00,2.71939,2.72227,2.71868,2.72227,5250000.0
2007-09-11 21:46:00,2.72082,2.72394,2.72082,2.72394,6000000.0
2007-09-11 21:47:00,2.72157,2.72365,2.72032,2.72365,8000000.0
2007-09-11 21:48:00,2.71942,2.72222,2.71868,2.72086,10750000.0
2007-09-11 21:49:00,2.72163,2.72472,2.7204,2.7241,7500000.0
2007-09-11 21:50:00,2.71874,2.72238,2.71565,2.71565,8750000.0
2007-09-11 21:51:00,2.71988,2.72301,2.71846,2.72178,6000000.0
2007-09-11 21:52:00,2.72114,2.72234,2.71814,2.72205,6380000.0
2007-09-11 21:53:00,2.72217,2.72328,2.71821,2.71821,6750000.0
2007-09-11 21:54:00,2.71878,2.7228,2.71878,2.72269,10000000.0
2007-09-11 21:55:00,2.71939,2.72334,2.71939,2.72334,6250000.0
2007-09-11 21:56:00,2.72316,2.72326,2.71748,2.72116,5500000.0
2007-09-11 21:57:00,2.7187,2.72321,2.7187,2.72198,10250000.0
2007-09-11 21:58:00,2.71905,2.72277,2.71576,2.72005,4750000.0
2007-09-11 21:59:00,2.71715,2.7227,2.71715,2.71992,10250000.0
2007-09-11 22:00:00,2.72036,2.7216,2.71736,2.72107,5750000.0
2007-09-11 22:01:00,2.7222,2.72263,2.71857,2.72263,5630000.0
2007-09-11 22:02:00,2.72354,2.72369,2.71899,2.7236,10750000.0
2007-09-11 22:03:00,2.72255,2.72375,2.71943,2.72375,10000000.0
2007-09-11 22:04:00,2.72287,2.72323,2.71971,2.72202,9250000.0
2007-09-11 22:05:00,2.72109,2.7218,2.71957,2.71957,6000000.0
2007-09-11 22:06:00,2.72199,2.72465,2.72016,2.72016,5880000.0
2007-09-11 22:07:00,2.72187,2.724,2.72008,2.72052,9010000.0
2007-09-11 22:08:00,2.7217,2.72411,2.71903,2.72411,8000000.0
2007-09-11 22:09:00,2.71942,2.72283,2.71809,2.71968,10750000.0
2007-09-11 22:10:00,2.72166,2.723,2.71949,2.72014,7750000.0
2007-09-11 22:11:00,2.71716,2.72255,2.71716,2.72062,5500000.0
2007-09-11 22:12:00,2.72308,2.72308,2.71905,2.72304,7750000.0
2007-09-11 22:13:00,2.72172,2.72338,2.71736,2.72065,10000000.0
2007-09-11 22:14:00,2.71903,2.7244,2.71903,2.72251,6750000.0
2007-09-11 22:15:00,2.71796,2.72331,2.71796,2.72098,8750000.0
2007-09-11 22:16:00,2.72071,2.72437,2.71963,2.72417,7000000.0
2007-09-11 22:17:00,2.72248,2.72355,2.71801,2.72061,11000000.0
2007-09-11 22:18:00,2.71797,2.72229,2.71778,2.71897,6750000.0
2007-09-11 22:19:00,2.72019,2.7238,2.71975,2.71975,5750000.0
2007-09-11 22:20:00,2.72202,2.72345,2.72022,2.72022,9500000.0
2007-09-11 22:21:00,2.72137,2.72424,2.72025,2.72424,10000000.0
2007-09-11 22:22:00,2.72127,2.72306,2.71778,2.7228,11250000.0
2007-09-11 22:23:00,2.72178,2.72249,2.71671,2.72085,8500000.0
2007-09-11 22:24:00,2.72056,2.72327,2.71698,2.72327,7750000.0
2007-09-11 22:25:00,2.72093,2.72257,2.71634,2.71938,8500000.0
2007-09-11 22:26:00,2.72312,2.7242,2.7201,2.7242,11000000.0
2007-09-11 22:27:00,2.71958,2.72294,2.71673,2.71673,6500000.0
2007-09-11 22:28:00,2.72208,2.72208,2.72117,2.72117,1500000.0
2007-09-11 22:29:00,2.72234,2.72435,2.71828,2.72435,8130000.0
2007-09-11 22:30:00,2.72382,2.72382,2.71905,2.71905,7000000.0
2007-09-11 22:31:00,2.72087,2.72479,2.72087,2.72379,5500000.0
2007-09-11 22:32:00,2.72182,2.72369,2.7203,2.72138,6750000.0
2007-09-11 22:33:00,2.7215,2.72254,2.7215,2.72254,1750000.0
2007-09-11 22:35:00,2.71763,2.72357,2.71763,2.72137,12000000.0
2007-09-11 22:37:00,2.72384,2.72508,2.71973,2.72122,8250000.0
2007-09-11 22:38:00,2.7217,2.72355,2.71977,2.72252,6000000.0
2007-09-11 22:40:00,2.72331,2.72331,2.72162,2.72162,3750000.0
2007-09-11 22:41:00,2.72369,2.72369,2.72148,2.72148,2250000.0
2007-09-11 22:42:00,2.72333,2.72393,2.71921,2.71921,6000000.0
2007-09-11 22:43:00,2.72047,2.72332,2.71773,2.72332,8000000.0
2007-09-11 22:45:00,2.72324,2.72342,2.72068,2.72342,8130000.0
2007-09-11 22:46:00,2.72324,2.72324,2.72068,2.72068,1750000.0
2007-09-11 22:48:00,2.72147,2.72417,2.72143,2.72331,9250000.0
2007-09-11 22:50:00,2.72271,2.72463,2.72055,2.7245,8250000.0
2007-09-11 22:51:00,2.72277,2.72435,2.71857,2.72088,7250000.0
2007-09-11 22:52:00,2.71868,2.7239,2.71842,2.7239,5750000.0
2007-09-11 22:53:00,2.72362,2.72448,2.72007,2.72187,7000000.0
2007-09-11 22:55:00,2.72336,2.72372,2.72148,2.72202,13250000.0
2007-09-11 22:56:00,2.72315,2.72332,2.72244,2.72244,2500000.0
2007-09-11 22:57:00,2.71959,2.72391,2.71879,2.72156,10500000.0
2007-09-11 22:58:00,2.72048,2.72328,2.72048,2.72172,8500000.0
2007-09-11 22:59:00,2.7166,2.72211,2.7166,2.72121,9250000.0
2007-09-11 23:00:00,2.71958,2.72215,2.71731,2.72215,10750000.0
2007-09-11 23:01:00,2.72362,2.72362,2.71923,2.72255,13250000.0
2007-09-11 23:02:00,2.72061,2.72374,2.72061,2.72308,8750000.0
2007-09-11 23:03:00,2.72324,2.72324,2.72056,2.72311,8250000.0
2007-09-11 23:04:00,2.72151,2.72152,2.72151,2.72152,1500000.0
2007-09-11 23:06:00,2.72377,2.72377,2.7214,2.7229,10630000.0
2007-09-11 23:07:00,2.72019,2.72274,2.71711,2.71865,8260000.0
2007-09-11 23:08:00,2.72281,2.72329,2.71779,2.72242,8000000.0
2007-09-11 23:09:00,2.72044,2.72369,2.72044,2.72101,5380000.0
2007-09-11 23:10:00,2.72176,2.72261,2.71893,2.71893,10130000.0
2007-09-11 23:11:00,2.72254,2.72281,2.72113,2.72213,5500000.0
2007-09-11 23:12:00,2.72315,2.72342,2.7189,2.72077,7130000.0
2007-09-11 23:13:00,2.72167,2.72285,2.71914,2.72196,7010000.0
2007-09-11 23:14:00,2.71895,2.72271,2.71895,2.72271,13010000.0
2007-09-11 23:15:00,2.71805,2.72354,2.71805,2.72123,16510000.0
2007-09-11 23:16:00,2.72131,2.72131,2.71893,2.71893,9630000.0
2007-09-11 23:17:00,2.71902,2.72042,2.71902,2.72031,8000000.0
2007-09-11 23:18:00,2.72331,2.72383,2.71931,2.71931,8250000.0
2007-09-11 23:19:00,2.72114,2.72335,2.72089,2.72089,6630000.0
2007-09-11 23:20:00,2.72109,2.72258,2.72048,2.72255,6500000.0
2007-09-11 23:21:00,2.7212,2.72326,2.72074,2.72325,5500000.0
2007-09-11 23:22:00,2.72245,2.72345,2.71994,2.72248,8380000.0
2007-09-11 23:23:00,2.72245,2.72245,2.7176,2.72078,7880000.0
2007-09-11 23:24:00,2.72314,2.72314,2.72064,2.72064,6000000.0
2007-09-11 23:25:00,2.7215,2.72307,2.7195,2.72102,5750000.0
2007-09-11 23:26:00,2.72049,2.72429,2.71992,2.71992,10130000.0
2007-09-11 23:27:00,2.72149,2.72219,2.71756,2.72219,5250000.0
2007-09-11 23:28:00,2.72042,2.72117,2.71974,2.71974,5380000.0
2007-09-11 23:29:00,2.72288,2.72288,2.71671,2.71671,8880000.0
2007-09-11 23:30:00,2.72034,2.72374,2.72034,2.72243,7010000.0
2007-09-11 23:32:00,2.72374,2.72406,2.71873,2.7233,7750000.0
2007-09-11 23:33:00,2.72194,2.72248,2.71939,2.71952,4750000.0
2007-09-11 23:34:00,2.72161,2.72322,2.71849,2.72169,7250000.0
2007-09-11 23:35:00,2.72049,2.72379,2.72049,2.72123,7130000.0
2007-09-11 23:36:00,2.72271,2.72271,2.71907,2.71907,6000000.0
2007-09-11 23:37:00,2.72155,2.72384,2.72116,2.72121,5250000.0
2007-09-11 23:39:00,2.72211,2.72461,2.72211,2.72461,6750000.0
2007-09-11 23:42:00,2.72156,2.72443,2.71874,2.72383,9250000.0
2007-09-11 23:43:00,2.72279,2.72381,2.72207,2.72269,11250000.0
2007-09-11 23:44:00,2.72273,2.72339,2.7215,2.72278,7500000.0
2007-09-11 23:45:00,2.72107,2.72436,2.72107,2.72436,7000000.0
2007-09-11 23:46:00,2.72221,2.72225,2.71855,2.72153,5500000.0
2007-09-11 23:47:00,2.7228,2.72441,2.72028,2.72311,7250000.0
2007-09-11 23:48:00,2.72372,2.72473,2.71964,2.72267,6880000.0
2007-09-11 23:49:00,2.72177,2.72353,2.72177,2.7227,6250000.0
2007-09-11 23:50:00,2.72322,2.72322,2.71899,2.72252,5250000.0
2007-09-11 23:53:00,2.72032,2.72242,2.72032,2.72182,2500000.0
2007-09-11 23:54:00,2.72303,2.72422,2.72049,2.72422,9500000.0
2007-09-11 23:55:00,2.72219,2.72403,2.72035,2.72182,7000000.0
2007-09-11 23:56:00,2.7228,2.7238,2.7223,2.7223,6750000.0
2007-09-11 23:58:00,2.72243,2.7235,2.71943,2.72179,6630000.0
2007-09-11 23:59:00,2.72214,2.72391,2.72212,2.72212,11500000.0
2007-09-12 00:00:00,2.7223,2.72366,2.72217,2.72289,12380000.0
2007-09-12 00:01:00,2.72059,2.72354,2.71987,2.72247,7510000.0
2007-09-12 00:02:00,2.72162,2.72322,2.72137,2.72237,8750000.0
2007-09-12 00:03:00,2.7188,2.72267,2.7188,2.72229,11880000.0
2007-09-12 00:04:00,2.71979,2.72328,2.71943,2.72328,9000000.0
2007-09-12 00:05:00,2.72363,2.72363,2.7186,2.7186,12000000.0
2007-09-12 00:06:00,2.723,2.723,2.72068,2.72068,6380000.0
2007-09-12 00:07:00,2.71672,2.723,2.71672,2.723,6130000.0
2007-09-12 00:08:00,2.72151,2.72315,2.71905,2.72109,5500000.0
2007-09-12 00:09:00,2.71762,2.72253,2.71762,2.72253,8630000.0
2007-09-12 00:10:00,2.71988,2.72307,2.71988,2.72307,7000000.0
2007-09-12 00:11:00,2.71987,2.72344,2.71909,2.72166,27390000.0
2007-09-12 00:12:00,2.72125,2.72252,2.71793,2.72098,7380000.0
2007-09-12 00:13:00,2.71944,2.72272,2.71868,2.72036,6880000.0
2007-09-12 00:14:00,2.72285,2.72285,2.71683,2.72265,8250000.0
2007-09-12 00:15:00,2.72157,2.72282,2.71827,2.72142,6130000.0
2007-09-12 00:16:00,2.72262,2.72316,2.71651,2.72316,9000000.0
2007-09-12 00:17:00,2.72178,2.72267,2.71936,2.72171,5630000.0
2007-09-12 00:18:00,2.72195,2.72424,2.72178,2.72409,5500000.0
2007-09-12 00:19:00,2.72162,2.72162,2.71982,2.71982,6000000.0
2007-09-12 00:20:00,2.72208,2.72419,2.72057,2.72367,14630000.0
2007-09-12 00:21:00,2.72263,2.72381,2.72102,2.72207,6630000.0
2007-09-12 00:24:00,2.7235,2.7235,2.71933,2.72349,9760000.0
2007-09-12 00:25:00,2.72157,2.72362,2.72056,2.72056,7380000.0
2007-09-12 00:26:00,2.72137,2.72137,2.72137,2.72137,1130000.0
2007-09-12 00:27:00,2.72209,2.72398,2.71946,2.72391,7880000.0
2007-09-12 00:28:00,2.72044,2.72335,2.7186,2.72052,8250000.0
2007-09-12 00:29:00,2.72084,2.72505,2.72084,2.72254,10500000.0
2007-09-12 00:31:00,2.7177,2.72267,2.7177,2.72018,7250000.0
2007-09-12 00:32:00,2.72272,2.72381,2.72009,2.72356,13010000.0
2007-09-12 00:33:00,2.72222,2.72341,2.71906,2.72239,6010000.0
2007-09-12 00:34:00,2.72271,2.72328,2.71957,2.71957,7010000.0
2007-09-12 00:35:00,2.72172,2.72223,2.7182,2.7219,6260000.0
2007-09-12 00:38:00,2.72189,2.72424,2.72014,2.72396,9250000.0
2007-09-12 00:39:00,2.72261,2.72298,2.71857,2.7192,5250000.0
2007-09-12 00:40:00,2.72225,2.72226,2.7189,2.72214,5500000.0
2007-09-12 00:41:00,2.71891,2.7237,2.71891,2.72216,5250000.0
2007-09-12 00:43:00,2.71895,2.72423,2.71895,2.7224,7500000.0
2007-09-12 00:44:00,2.72112,2.72455,2.72112,2.72327,5750000.0
2007-09-12 00:45:00,2.72093,2.72345,2.71943,2.72237,6000000.0
2007-09-12 00:46:00,2.72424,2.7245,2.72034,2.72209,9250000.0
2007-09-12 00:47:00,2.72261,2.72335,2.7182,2.72232,5880000.0
2007-09-12 00:49:00,2.72115,2.7236,2.72035,2.72053,11000000.0
2007-09-12 00:51:00,2.71903,2.72339,2.71866,2.72204,8000000.0
2007-09-12 00:52:00,2.72047,2.72343,2.72047,2.72245,5880000.0
2007-09-12 00:53:00,2.72207,2.72223,2.71838,2.71923,14250000.0
2007-09-12 00:54:00,2.72204,2.72328,2.7197,2.7197,5500000.0
2007-09-12 00:56:00,2.72356,2.7239,2.72103,2.7239,6000000.0
2007-09-12 00:57:00,2.72224,2.72357,2.71977,2.72308,7630000.0
2007-09-12 00:58:00,2.72209,2.72352,2.72096,2.72219,8250000.0
2007-09-12 01:00:00,2.71763,2.72324,2.7168,2.72324,7750000.0
2007-09-12 01:01:00,2.72338,2.72684,2.71979,2.71979,7750000.0
2007-09-12 01:03:00,2.72231,2.72409,2.72108,2.72409,8750000.0
2007-09-12 01:04:00,2.72398,2.72408,2.71795,2.722,14000000.0
2007-09-12 01:05:00,2.72375,2.72375,2.72112,2.72188,7250000.0
2007-09-12 01:06:00,2.72234,2.72379,2.72234,2.72246,6750000.0
2007-09-12 01:07:00,2.71929,2.72318,2.71781,2.71781,6000000.0
2007-09-12 01:08:00,2.72143,2.72266,2.71855,2.71855,2750000.0
2007-09-12 01:09:00,2.72127,2.72299,2.71783,2.71783,7000000.0
2007-09-12 01:14:00,2.72152,2.72208,2.71761,2.71761,13000000.0
2007-09-12 01:15:00,2.72218,2.72373,2.71999,2.72373,5750000.0
2007-09-12 01:16:00,2.72257,2.72312,2.71917,2.72248,11750000.0
2007-09-12 01:17:00,2.71917,2.72411,2.71917,2.72252,7250000.0
2007-09-12 01:19:00,2.72186,2.72202,2.72018,2.72158,11500000.0
2007-09-12 01:23:00,2.72262,2.72624,2.72086,2.72415,10500000.0
2007-09-12 01:24:00,2.72167,2.72203,2.71783,2.72045,9250000.0
2007-09-12 01:25:00,2.72199,2.72275,2.71712,2.7187,9000000.0
2007-09-12 01:27:00,2.72168,2.7233,2.71986,2.71986,6750000.0
2007-09-12 01:28:00,2.72212,2.72406,2.72212,2.72302,10500000.0
2007-09-12 01:29:00,2.72209,2.72374,2.72191,2.72374,10000000.0
2007-09-12 01:30:00,2.72359,2.72428,2.72255,2.72255,9500000.0
2007-09-12 01:31:00,2.72169,2.72232,2.71876,2.72219,13250000.0
2007-09-12 01:32:00,2.72084,2.72375,2.72084,2.72251,14380000.0
2007-09-12 01:33:00,2.72224,2.72404,2.72086,2.724,9630000.0
2007-09-12 01:34:00,2.71895,2.72398,2.71895,2.72398,7750000.0
2007-09-12 01:35:00,2.72237,2.72444,2.72169,2.72444,8250000.0
2007-09-12 01:36:00,2.7221,2.72299,2.71995,2.72204,5750000.0
2007-09-12 01:37:00,2.72154,2.72432,2.7179,2.72343,12750000.0
2007-09-12 01:38:00,2.72186,2.72186,2.72041,2.72083,10000000.0
2007-09-12 01:39:00,2.72133,2.72355,2.7199,2.7204,5500000.0
2007-09-12 01:40:00,2.72142,2.72143,2.71862,2.72023,9000000.0
2007-09-12 01:41:00,2.72276,2.72276,2.71904,2.71904,6000000.0
2007-09-12 01:42:00,2.71841,2.72338,2.71841,2.72338,7750000.0
2007-09-12 01:43:00,2.72214,2.72328,2.71923,2.72117,7000000.0
2007-09-12 01:45:00,2.72093,2.72409,2.72071,2.72409,6500000.0
2007-09-12 01:46:00,2.72217,2.72406,2.72107,2.72266,16130000.0
2007-09-12 01:47:00,2.72072,2.72422,2.71958,2.72318,7500000.0
2007-09-12 01:48:00,2.72135,2.72235,2.71695,2.72235,8250000.0
2007-09-12 01:49:00,2.72242,2.7234,2.72048,2.7234,7010000.0
2007-09-12 01:50:00,2.72144,2.72293,2.71973,2.72112,6000000.0
2007-09-12 01:51:00,2.72287,2.72365,2.72109,2.72137,9380000.0
2007-09-12 01:52:00,2.7193,2.72356,2.7193,2.72092,9250000.0
2007-09-12 01:53:00,2.72026,2.7232,2.71943,2.71943,11250000.0
2007-09-12 01:54:00,2.7176,2.72272,2.71724,2.71724,7500000.0
2007-09-12 01:55:00,2.72161,2.72312,2.71874,2.72101,10000000.0
2007-09-12 01:56:00,2.72102,2.72327,2.71968,2.71968,6500000.0
2007-09-12 01:57:00,2.72164,2.72326,2.72115,2.72209,11000000.0
2007-09-12 01:58:00,2.72095,2.7226,2.71948,2.71991,10750000.0
2007-09-12 02:00:00,2.72347,2.72347,2.71786,2.71796,6000000.0
2007-09-12 02:01:00,2.7208,2.72341,2.7206,2.7206,13250000.0
2007-09-12 02:02:00,2.72295,2.72358,2.72002,2.72002,7000000.0
2007-09-12 02:03:00,2.72194,2.72499,2.72071,2.72193,15130000.0
2007-09-12 02:04:00,2.72096,2.72425,2.72027,2.72211,16760000.0
2007-09-12 02:05:00,2.72181,2.72478,2.72084,2.72292,7130000.0
2007-09-12 02:06:00,2.72129,2.72409,2.7184,2.72093,12380000.0
2007-09-12 02:07:00,2.72129,2.72322,2.717,2.72309,6750000.0
2007-09-12 02:08:00,2.72198,2.72299,2.71651,2.72274,5010000.0
2007-09-12 02:09:00,2.7222,2.72312,2.71983,2.72119,8750000.0
2007-09-12 02:10:00,2.71814,2.72106,2.71759,2.72106,6880000.0
2007-09-12 02:11:00,2.72269,2.72269,2.71955,2.71955,6380000.0
2007-09-12 02:12:00,2.72192,2.72314,2.72067,2.7231,9630000.0
2007-09-12 02:13:00,2.72384,2.72384,2.72085,2.72111,4880000.0
2007-09-12 02:14:00,2.72063,2.72358,2.71613,2.72055,12130000.0
2007-09-12 02:15:00,2.72248,2.72248,2.71817,2.71843,7500000.0
2007-09-12 02:16:00,2.72209,2.72324,2.72144,2.72176,5380000.0
2007-09-12 02:17:00,2.71913,2.72359,2.71912,2.72165,7000000.0
2007-09-12 02:18:00,2.72262,2.72282,2.71962,2.72282,7380000.0
2007-09-12 02:19:00,2.72272,2.72322,2.71833,2.72264,4500000.0
2007-09-12 02:20:00,2.72156,2.72361,2.71726,2.72271,8500000.0
2007-09-12 02:21:00,2.72206,2.72372,2.7204,2.7204,6250000.0
2007-09-12 02:22:00,2.723,2.723,2.72105,2.72135,5880000.0
2007-09-12 02:23:00,2.72286,2.72372,2.71963,2.72353,10500000.0
2007-09-12 02:24:00,2.72286,2.72367,2.71998,2.72319,8130000.0
2007-09-12 02:26:00,2.72282,2.72295,2.71878,2.72281,6880000.0
2007-09-12 02:28:00,2.72352,2.72438,2.71897,2.72152,6880000.0
2007-09-12 02:29:00,2.72279,2.72293,2.71838,2.7227,10130000.0
2007-09-12 02:30:00,2.72278,2.72303,2.72164,2.72303,6000000.0
2007-09-12 02:31:00,2.72249,2.72249,2.71763,2.71763,4880000.0
2007-09-12 02:32:00,2.72202,2.72399,2.71909,2.72174,6500000.0
2007-09-12 02:33:00,2.71828,2.72335,2.71828,2.72042,9380000.0
2007-09-12 02:34:00,2.72382,2.72382,2.7198,2.72022,7630000.0
2007-09-12 02:35:00,2.72223,2.72223,2.71799,2.72094,4760000.0
2007-09-12 02:36:00,2.7232,2.7243,2.72002,2.72048,7380000.0
2007-09-12 02:37:00,2.72285,2.72647,2.71955,2.72571,8750000.0
2007-09-12 02:38:00,2.72421,2.72478,2.72011,2.72198,8630000.0
2007-09-12 02:39:00,2.72133,2.72454,2.72121,2.72382,8250000.0
2007-09-12 02:40:00,2.72212,2.72472,2.72184,2.72472,6380000.0
2007-09-12 02:41:00,2.71977,2.72348,2.71947,2.7222,10750000.0
2007-09-12 02:42:00,2.72156,2.72299,2.71842,2.72299,6750000.0
2007-09-12 02:44:00,2.72337,2.72413,2.7204,2.72409,5500000.0
2007-09-12 02:45:00,2.72375,2.72375,2.71935,2.72333,9000000.0
2007-09-12 02:46:00,2.72381,2.72413,2.72182,2.72385,8500000.0
2007-09-12 02:47:00,2.72357,2.7243,2.71968,2.72212,9000000.0
2007-09-12 02:48:00,2.7231,2.72519,2.71836,2.72506,12250000.0
2007-09-12 02:49:00,2.72493,2.725,2.72195,2.72195,5750000.0
2007-09-12 02:50:00,2.72362,2.72363,2.7218,2.72363,4000000.0
2007-09-12 02:51:00,2.723,2.72475,2.72001,2.72475,8000000.0
2007-09-12 02:52:00,2.72192,2.72491,2.72136,2.72292,7750000.0
2007-09-12 02:53:00,2.7255,2.7255,2.72244,2.72244,5750000.0
2007-09-12 02:54:00,2.72395,2.72502,2.72168,2.72502,6250000.0
2007-09-12 02:55:00,2.72363,2.72413,2.71956,2.72319,7000000.0
2007-09-12 02:56:00,2.72248,2.72438,2.72123,2.72256,9000000.0
2007-09-12 02:57:00,2.72229,2.72535,2.72116,2.72434,11000000.0
2007-09-12 02:58:00,2.72343,2.72486,2.72313,2.72467,5500000.0
2007-09-12 02:59:00,2.72193,2.72524,2.72193,2.72289,5500000.0
2007-09-12 03:00:00,2.72318,2.72484,2.71973,2.72391,5500000.0
2007-09-12 03:01:00,2.72307,2.72439,2.72001,2.72167,13000000.0
2007-09-12 03:02:00,2.72405,2.72406,2.7215,2.72349,6500000.0
2007-09-12 03:03:00,2.72332,2.724,2.72073,2.7235,8000000.0
2007-09-12 03:04:00,2.72237,2.72416,2.72028,2.72403,8250000.0
2007-09-12 03:05:00,2.72276,2.72352,2.7166,2.72284,8500000.0
2007-09-12 03:06:00,2.72448,2.72448,2.71944,2.71944,5250000.0
2007-09-12 03:07:00,2.72312,2.72333,2.72175,2.72238,8000000.0
2007-09-12 03:08:00,2.72282,2.7246,2.71965,2.7246,6380000.0
2007-09-12 03:09:00,2.72233,2.72439,2.72233,2.72424,6750000.0
2007-09-12 03:10:00,2.72182,2.72433,2.72148,2.72361,7750000.0
2007-09-12 03:12:00,2.72322,2.72555,2.72023,2.72139,6750000.0
2007-09-12 03:13:00,2.72202,2.72505,2.71882,2.71882,9750000.0
2007-09-12 03:14:00,2.72262,2.7246,2.72065,2.7246,6130000.0
2007-09-12 03:15:00,2.7229,2.72539,2.71887,2.72539,7750000.0
2007-09-12 03:16:00,2.72529,2.72574,2.72276,2.72574,6500000.0
2007-09-12 03:17:00,2.72467,2.72609,2.72313,2.72609,7750000.0
2007-09-12 03:18:00,2.72331,2.72464,2.72331,2.72464,10000000.0
2007-09-12 03:19:00,2.72484,2.7254,2.72119,2.72119,5750000.0
2007-09-12 03:20:00,2.72351,2.72448,2.72112,2.72238,12500000.0
2007-09-12 03:21:00,2.72417,2.72421,2.72141,2.72141,10130000.0
2007-09-12 03:22:00,2.72556,2.72556,2.71983,2.72097,5500000.0
2007-09-12 03:23:00,2.72204,2.724,2.7194,2.7194,7750000.0
2007-09-12 03:24:00,2.72346,2.7241,2.71856,2.72079,6250000.0
2007-09-12 03:25:00,2.72217,2.72396,2.71832,2.72268,9500000.0
2007-09-12 03:26:00,2.71952,2.72556,2.71952,2.7231,7750000.0
2007-09-12 03:27:00,2.72392,2.72533,2.72019,2.72327,9000000.0
2007-09-12 03:28:00,2.72339,2.72528,2.72087,2.72515,12750000.0
2007-09-12 03:29:00,2.72382,2.7245,2.72227,2.72227,7500000.0
2007-09-12 03:30:00,2.72204,2.72431,2.72032,2.72032,8250000.0
2007-09-12 03:31:00,2.72266,2.72424,2.72234,2.72281,9630000.0
2007-09-12 03:32:00,2.72349,2.72447,2.72143,2.72204,6000000.0
2007-09-12 03:33:00,2.7241,2.7241,2.71987,2.72062,7750000.0
2007-09-12 03:34:00,2.72394,2.72426,2.72213,2.72213,5500000.0
2007-09-12 03:35:00,2.72401,2.72447,2.72114,2.72251,9750000.0
2007-09-12 03:36:00,2.72436,2.7247,2.72006,2.7247,6000000.0
2007-09-12 03:37:00,2.72344,2.72403,2.7209,2.72385,7250000.0
2007-09-12 03:38:00,2.72313,2.72417,2.71956,2.72179,7000000.0
2007-09-12 03:39:00,2.72309,2.72468,2.72098,2.72371,12750000.0
2007-09-12 03:40:00,2.72227,2.72293,2.72003,2.72122,6250000.0
2007-09-12 03:41:00,2.72192,2.72319,2.72061,2.72061,5750000.0
2007-09-12 03:42:00,2.71856,2.7246,2.71856,2.7246,8750000.0
2007-09-12 03:43:00,2.7233,2.7233,2.71941,2.7215,8250000.0
2007-09-12 03:44:00,2.72311,2.72312,2.7194,2.72148,5750000.0
2007-09-12 03:45:00,2.72217,2.72415,2.72217,2.72306,7260000.0
2007-09-12 03:46:00,2.72359,2.72359,2.7195,2.72339,10750000.0
2007-09-12 03:47:00,2.72353,2.72403,2.71839,2.72133,6630000.0
2007-09-12 03:48:00,2.72131,2.72355,2.71997,2.72126,6630000.0
2007-09-12 03:49:00,2.71871,2.72424,2.71871,2.7226,6250000.0
2007-09-12 03:50:00,2.71753,2.72303,2.71753,2.7198,5750000.0
2007-09-12 03:51:00,2.72183,2.7231,2.72098,2.7231,10750000.0
2007-09-12 03:52:00,2.72214,2.72339,2.7189,2.71934,7500000.0
2007-09-12 03:53:00,2.72333,2.72409,2.72095,2.72295,6000000.0
2007-09-12 03:54:00,2.72285,2.72373,2.72151,2.72373,11380000.0
2007-09-12 03:55:00,2.72202,2.72498,2.71942,2.72145,7750000.0
2007-09-12 03:56:00,2.72318,2.72403,2.71867,2.72135,5750000.0
2007-09-12 03:57:00,2.72304,2.72407,2.7181,2.72162,6000000.0
2007-09-12 03:58:00,2.72427,2.72455,2.72054,2.72189,6750000.0
2007-09-12 03:59:00,2.72212,2.72353,2.72143,2.72328,9000000.0
2007-09-12 04:01:00,2.72307,2.72378,2.71973,2.72368,6750000.0
2007-09-12 04:02:00,2.72467,2.72467,2.72373,2.72399,6750000.0
2007-09-12 04:04:00,2.72318,2.72387,2.72261,2.72372,5750000.0
2007-09-12 04:05:00,2.7233,2.7236,2.71998,2.72324,9130000.0
2007-09-12 04:06:00,2.72202,2.7225,2.71915,2.7225,6500000.0
2007-09-12 04:07:00,2.71975,2.72332,2.71975,2.72322,7630000.0
2007-09-12 04:09:00,2.72299,2.72357,2.71905,2.71933,7000000.0
2007-09-12 04:10:00,2.72413,2.72413,2.72096,2.72258,7630000.0
2007-09-12 04:11:00,2.72153,2.72345,2.72003,2.72003,10880000.0
2007-09-12 04:12:00,2.72374,2.72462,2.72149,2.72149,7500000.0
2007-09-12 04:13:00,2.72158,2.72448,2.72076,2.72448,7000000.0
2007-09-12 04:14:00,2.7246,2.7246,2.72072,2.72171,9130000.0
2007-09-12 04:15:00,2.72252,2.72401,2.71968,2.71968,9250000.0
2007-09-12 04:16:00,2.71954,2.72348,2.71954,2.72304,7750000.0
2007-09-12 04:17:00,2.72154,2.72289,2.71809,2.72289,13000000.0
2007-09-12 04:18:00,2.72197,2.72197,2.71752,2.72018,6000000.0
2007-09-12 04:19:00,2.72322,2.72382,2.7191,2.7191,12250000.0
2007-09-12 04:20:00,2.72102,2.72359,2.71947,2.72308,8750000.0
2007-09-12 04:21:00,2.721,2.72423,2.721,2.72221,5500000.0
2007-09-12 04:22:00,2.72305,2.72353,2.72077,2.72266,8130000.0
2007-09-12 04:24:00,2.72294,2.72325,2.72064,2.72067,8250000.0
2007-09-12 04:25:00,2.72211,2.72211,2.71935,2.72126,2250000.0
2007-09-12 04:26:00,2.72176,2.72343,2.72176,2.72225,9500000.0
2007-09-12 04:27:00,2.72279,2.72343,2.72081,2.72184,5500000.0
2007-09-12 04:28:00,2.71805,2.72116,2.71805,2.71957,8750000.0
2007-09-12 04:29:00,2.72408,2.72443,2.71606,2.72184,10250000.0
2007-09-12 04:30:00,2.72122,2.72354,2.71948,2.72161,10750000.0
2007-09-12 04:31:00,2.72273,2.72391,2.7211,2.72391,7750000.0
2007-09-12 04:32:00,2.72196,2.72271,2.72009,2.72222,7000000.0
2007-09-12 04:33:00,2.72092,2.72368,2.72034,2.72308,10250000.0
2007-09-12 04:34:00,2.71951,2.72326,2.71951,2.72193,8000000.0
2007-09-12 04:35:00,2.71935,2.72338,2.71935,2.72338,9250000.0
2007-09-12 04:36:00,2.7219,2.72445,2.72108,2.72445,5750000.0
2007-09-12 04:37:00,2.72216,2.72346,2.71725,2.71725,7250000.0
2007-09-12 04:38:00,2.72162,2.72297,2.71991,2.72297,7250000.0
2007-09-12 04:39:00,2.72204,2.72307,2.71765,2.72093,10750000.0
2007-09-12 04:40:00,2.71567,2.72312,2.71567,2.72033,10500000.0
2007-09-12 04:42:00,2.72262,2.72262,2.72092,2.7222,6500000.0
2007-09-12 04:43:00,2.7218,2.72292,2.7218,2.72242,7000000.0
2007-09-12 04:45:00,2.72122,2.72273,2.72094,2.72135,9250000.0
2007-09-12 04:46:00,2.7198,2.7235,2.71823,2.72144,5000000.0
2007-09-12 04:47:00,2.72253,2.72321,2.7208,2.7208,8750000.0
2007-09-12 04:48:00,2.72249,2.72255,2.71897,2.72252,10500000.0
2007-09-12 04:49:00,2.72148,2.72288,2.71862,2.71862,5880000.0
2007-09-12 04:50:00,2.72115,2.72382,2.71926,2.72336,5250000.0
2007-09-12 04:51:00,2.72238,2.72374,2.71985,2.71985,6380000.0
2007-09-12 04:52:00,2.71928,2.72212,2.71724,2.71724,8380000.0
2007-09-12 04:53:00,2.72233,2.72257,2.72052,2.72241,9250000.0
2007-09-12 04:54:00,2.72219,2.72374,2.72022,2.72324,8750000.0
2007-09-12 04:55:00,2.72152,2.7236,2.72152,2.72344,10380000.0
2007-09-12 04:56:00,2.72206,2.72256,2.71761,2.72092,6000000.0
2007-09-12 04:57:00,2.72273,2.72295,2.71689,2.71689,5250000.0
2007-09-12 04:58:00,2.71875,2.72226,2.71875,2.72094,5750000.0
2007-09-12 04:59:00,2.72145,2.72189,2.71685,2.7201,9630000.0
2007-09-12 05:00:00,2.72156,2.72277,2.71826,2.72083,7500000.0
2007-09-12 05:01:00,2.72024,2.72028,2.71996,2.72028,10130000.0
2007-09-12 05:02:00,2.71771,2.72236,2.71729,2.72236,6750000.0
2007-09-12 05:03:00,2.72176,2.72261,2.72097,2.72129,5500000.0
2007-09-12 05:04:00,2.72331,2.72331,2.72046,2.72046,7000000.0
2007-09-12 05:05:00,2.72239,2.72269,2.71962,2.72269,7250000.0
2007-09-12 05:06:00,2.72076,2.72347,2.7206,2.72257,10260000.0
2007-09-12 05:07:00,2.72109,2.72292,2.72109,2.72277,8630000.0
2007-09-12 05:08:00,2.72251,2.72252,2.72123,2.72123,5500000.0
2007-09-12 05:09:00,2.71822,2.72255,2.71822,2.72249,5500000.0
2007-09-12 05:11:00,2.72163,2.72305,2.71526,2.71918,5500000.0
2007-09-12 05:13:00,2.72212,2.72212,2.71835,2.722,8000000.0
2007-09-12 05:14:00,2.72177,2.72177,2.72133,2.72133,1500000.0
2007-09-12 05:15:00,2.7185,2.72205,2.7185,2.72005,5250000.0
2007-09-12 05:16:00,2.72296,2.72296,2.71931,2.72258,6750000.0
2007-09-12 05:17:00,2.72127,2.72325,2.72101,2.72292,6500000.0
2007-09-12 05:18:00,2.72244,2.72296,2.71902,2.72257,8500000.0
2007-09-12 05:19:00,2.72059,2.72277,2.71769,2.71873,8750000.0
2007-09-12 05:20:00,2.72092,2.7232,2.71818,2.72069,8250000.0
2007-09-12 05:21:00,2.72111,2.72197,2.71562,2.71682,8750000.0
2007-09-12 05:23:00,2.72142,2.72342,2.7193,2.7227,8750000.0
2007-09-12 05:24:00,2.72192,2.72238,2.72066,2.72066,5880000.0
2007-09-12 05:26:00,2.72053,2.72242,2.71968,2.71968,7000000.0
2007-09-12 05:27:00,2.72125,2.72207,2.72012,2.72207,5130000.0
2007-09-12 05:28:00,2.72085,2.72106,2.71713,2.72026,5630000.0
2007-09-12 05:29:00,2.72048,2.72299,2.71894,2.7218,7880000.0
2007-09-12 05:30:00,2.72246,2.72365,2.72162,2.72362,6000000.0
2007-09-12 05:31:00,2.72274,2.72353,2.71902,2.72238,7130000.0
2007-09-12 05:32:00,2.72251,2.72394,2.72072,2.72212,5880000.0
2007-09-12 05:33:00,2.72137,2.72295,2.72137,2.72278,7130000.0
2007-09-12 05:34:00,2.72225,2.72225,2.71937,2.72202,7380000.0
2007-09-12 05:36:00,2.72333,2.72338,2.72197,2.72313,7130000.0
2007-09-12 05:37:00,2.72244,2.72244,2.7158,2.72041,7130000.0
2007-09-12 05:38:00,2.72186,2.7229,2.72111,2.72232,7000000.0
2007-09-12 05:39:00,2.72277,2.72366,2.71697,2.72363,9760000.0
2007-09-12 05:40:00,2.72092,2.72356,2.72092,2.72101,5630000.0
2007-09-12 05:41:00,2.72258,2.72376,2.72107,2.72238,8510000.0
2007-09-12 05:42:00,2.72242,2.72272,2.71683,2.72242,8500000.0
2007-09-12 05:44:00,2.71887,2.72308,2.71887,2.72262,11270000.0
2007-09-12 05:45:00,2.7218,2.72297,2.71683,2.72242,16130000.0
2007-09-12 05:47:00,2.7224,2.72312,2.71962,2.72312,5250000.0
2007-09-12 05:49:00,2.72316,2.72333,2.71874,2.71874,5250000.0
2007-09-12 05:50:00,2.72102,2.72317,2.72089,2.72317,11000000.0
2007-09-12 05:51:00,2.72134,2.72295,2.71842,2.72227,10750000.0
2007-09-12 05:52:00,2.72225,2.72372,2.71737,2.7214,9250000.0
2007-09-12 05:53:00,2.72037,2.72301,2.72037,2.7208,6500000.0
2007-09-12 05:54:00,2.72222,2.72263,2.72033,2.72112,6000000.0
2007-09-12 05:55:00,2.72127,2.72263,2.71979,2.72263,11500000.0
2007-09-12 05:56:00,2.72229,2.7227,2.71961,2.72146,11000000.0
2007-09-12 05:57:00,2.72286,2.72327,2.72158,2.72311,5500000.0
2007-09-12 05:58:00,2.7238,2.7238,2.71832,2.72137,6250000.0
2007-09-12 05:59:00,2.72314,2.72326,2.72078,2.72078,6380000.0
2007-09-12 06:00:00,2.72173,2.72342,2.72072,2.72072,4000000.0
2007-09-12 06:01:00,2.72076,2.72243,2.71862,2.72234,8750000.0
2007-09-12 06:02:00,2.7214,2.72263,2.7212,2.72201,6630000.0
2007-09-12 06:03:00,2.72156,2.7229,2.71867,2.7229,10000000.0
2007-09-12 06:04:00,2.72161,2.72174,2.71632,2.7165,8750000.0
2007-09-12 06:05:00,2.7219,2.72261,2.72092,2.72092,4000000.0
2007-09-12 06:06:00,2.72224,2.72324,2.71979,2.72255,7250000.0
2007-09-12 06:07:00,2.72098,2.72338,2.72052,2.72261,7750000.0
2007-09-12 06:08:00,2.72001,2.72219,2.72001,2.72211,6250000.0
2007-09-12 06:09:00,2.72176,2.72276,2.72088,2.72131,5750000.0
2007-09-12 06:10:00,2.7222,2.72323,2.7215,2.7215,5500000.0
2007-09-12 06:11:00,2.71967,2.72286,2.71967,2.72286,6000000.0
2007-09-12 06:12:00,2.72307,2.72337,2.71936,2.72134,10000000.0
2007-09-12 06:13:00,2.72269,2.72269,2.71943,2.72191,5500000.0
2007-09-12 06:14:00,2.72025,2.72252,2.71861,2.7223,10250000.0
2007-09-12 06:15:00,2.72096,2.72293,2.7195,2.72176,6750000.0
2007-09-12 06:16:00,2.72177,2.72244,2.71915,2.71915,5750000.0
2007-09-12 06:17:00,2.72143,2.72199,2.71857,2.71974,7750000.0
2007-09-12 06:18:00,2.72072,2.72132,2.71664,2.72098,6750000.0
2007-09-12 06:19:00,2.71942,2.72236,2.71942,2.72085,8750000.0
2007-09-12 06:20:00,2.72252,2.72252,2.71772,2.71772,8750000.0
2007-09-12 06:21:00,2.72126,2.72249,2.7199,2.72241,9750000.0
2007-09-12 06:22:00,2.72196,2.72262,2.71809,2.7202,11250000.0
2007-09-12 06:23:00,2.72046,2.72257,2.71891,2.72234,10500000.0
2007-09-12 06:24:00,2.72221,2.72221,2.71886,2.72212,7750000.0
2007-09-12 06:25:00,2.72324,2.72324,2.71839,2.72008,8000000.0
2007-09-12 06:26:00,2.72331,2.72331,2.7211,2.72309,5750000.0
2007-09-12 06:27:00,2.72152,2.72193,2.71821,2.72012,7130000.0
2007-09-12 06:28:00,2.72322,2.72322,2.72157,2.72243,7130000.0
2007-09-12 06:29:00,2.72101,2.72296,2.71944,2.72017,6500000.0
2007-09-12 06:30:00,2.72141,2.72238,2.72051,2.72122,6130000.0
2007-09-12 06:31:00,2.72036,2.72261,2.72032,2.72089,9250000.0
2007-09-12 06:32:00,2.72096,2.72242,2.71853,2.71962,9000000.0
2007-09-12 06:33:00,2.72292,2.72383,2.72138,2.72138,6500000.0
2007-09-12 06:34:00,2.7209,2.72244,2.72056,2.72062,9000000.0
2007-09-12 06:35:00,2.72261,2.72261,2.71505,2.71505,10500000.0
2007-09-12 06:36:00,2.72172,2.72221,2.7203,2.7203,5630000.0
2007-09-12 06:37:00,2.72154,2.72335,2.71827,2.72217,8880000.0
2007-09-12 06:38:00,2.72077,2.72271,2.72037,2.72193,9000000.0
2007-09-12 06:39:00,2.72168,2.72168,2.71954,2.72088,8750000.0
2007-09-12 06:40:00,2.71928,2.71993,2.71743,2.71993,7250000.0
2007-09-12 06:41:00,2.71943,2.72256,2.71943,2.72051,5000000.0
2007-09-12 06:42:00,2.72072,2.72236,2.71859,2.71927,7380000.0
2007-09-12 06:43:00,2.72309,2.72327,2.72001,2.72036,9500000.0
2007-09-12 06:44:00,2.71806,2.72295,2.71806,2.71988,5500000.0
2007-09-12 06:45:00,2.7209,2.7209,2.71657,2.71694,13500000.0
2007-09-12 06:46:00,2.71899,2.7214,2.71531,2.72102,11000000.0
2007-09-12 06:47:00,2.71941,2.72152,2.7188,2.7188,7000000.0
2007-09-12 06:48:00,2.71996,2.72101,2.715,2.715,10250000.0
2007-09-12 06:49:00,2.72151,2.72232,2.71963,2.72172,7500000.0
2007-09-12 06:50:00,2.71661,2.72136,2.71661,2.71964,5250000.0
2007-09-12 06:51:00,2.71755,2.72069,2.71561,2.71686,13380000.0
2007-09-12 06:52:00,2.71904,2.72108,2.71808,2.71892,8500000.0
2007-09-12 06:53:00,2.72062,2.72182,2.71673,2.71927,8250000.0
2007-09-12 06:54:00,2.7219,2.72208,2.72152,2.72152,7000000.0
2007-09-12 06:56:00,2.71991,2.72091,2.71462,2.71933,6380000.0
2007-09-12 06:57:00,2.71874,2.72163,2.71768,2.72163,12250000.0
2007-09-12 06:58:00,2.71937,2.72276,2.71583,2.71962,10250000.0
2007-09-12 06:59:00,2.71966,2.72052,2.71914,2.71916,5500000.0
2007-09-12 07:01:00,2.72181,2.72227,2.71997,2.72181,5250000.0
2007-09-12 07:02:00,2.71929,2.72176,2.71866,2.71866,7750000.0
2007-09-12 07:04:00,2.71979,2.72133,2.7175,2.71906,11500000.0
2007-09-12 07:05:00,2.72013,2.72199,2.71776,2.71826,14500000.0
2007-09-12 07:06:00,2.72064,2.72163,2.71687,2.71903,8750000.0
2007-09-12 07:07:00,2.72191,2.72252,2.71907,2.72192,9250000.0
2007-09-12 07:08:00,2.71975,2.72161,2.71805,2.72096,6500000.0
2007-09-12 07:09:00,2.7211,2.72167,2.71927,2.71927,8500000.0
2007-09-12 07:10:00,2.71885,2.72064,2.71591,2.72064,7130000.0
2007-09-12 07:11:00,2.71843,2.72094,2.71677,2.72094,10000000.0
2007-09-12 07:12:00,2.71801,2.72035,2.71801,2.71995,9250000.0
2007-09-12 07:13:00,2.71642,2.7206,2.71642,2.71844,8500000.0
2007-09-12 07:14:00,2.72134,2.72134,2.71842,2.72047,6250000.0
2007-09-12 07:15:00,2.72019,2.72061,2.71527,2.71979,6500000.0
2007-09-12 07:16:00,2.71887,2.72137,2.71459,2.71752,10750000.0
2007-09-12 07:17:00,2.72107,2.72134,2.71693,2.72118,9750000.0
2007-09-12 07:19:00,2.71822,2.72049,2.71687,2.71687,5250000.0
2007-09-12 07:20:00,2.71789,2.72015,2.71789,2.71839,8000000.0
2007-09-12 07:21:00,2.7169,2.71971,2.71678,2.71748,9750000.0
2007-09-12 07:22:00,2.71491,2.71686,2.71029,2.7126,9130000.0
2007-09-12 07:23:00,2.71546,2.71611,2.7135,2.7143,14000000.0
2007-09-12 07:24:00,2.71553,2.71651,2.71423,2.71651,12500000.0
2007-09-12 07:25:00,2.7165,2.71694,2.71076,2.71264,5630000.0
2007-09-12 07:26:00,2.7168,2.71763,2.71385,2.71663,10500000.0
2007-09-12 07:27:00,2.71441,2.71707,2.71212,2.71673,11500000.0
2007-09-12 07:28:00,2.71454,2.71748,2.71248,2.71452,14750000.0
2007-09-12 07:29:00,2.71537,2.71649,2.71336,2.7149,9250000.0
2007-09-12 07:30:00,2.71625,2.71683,2.71342,2.71682,6630000.0
2007-09-12 07:31:00,2.71471,2.71661,2.71297,2.71367,15250000.0
2007-09-12 07:32:00,2.71431,2.71605,2.71241,2.7149,10750000.0
2007-09-12 07:33:00,2.71395,2.71558,2.71279,2.71279,6750000.0
2007-09-12 07:34:00,2.71351,2.71566,2.71113,2.71241,5500000.0
2007-09-12 07:35:00,2.71537,2.71644,2.71291,2.71644,8750000.0
2007-09-12 07:36:00,2.71414,2.71517,2.71151,2.71221,7000000.0
2007-09-12 07:37:00,2.71646,2.71646,2.71343,2.71389,9000000.0
2007-09-12 07:38:00,2.71578,2.71626,2.71169,2.71516,8500000.0
2007-09-12 07:39:00,2.71283,2.71589,2.71283,2.71391,7130000.0
2007-09-12 07:40:00,2.7162,2.7162,2.71171,2.71171,9000000.0
2007-09-12 07:41:00,2.71403,2.71651,2.71269,2.71519,9500000.0
2007-09-12 07:42:00,2.71251,2.71588,2.71251,2.71536,5250000.0
2007-09-12 07:43:00,2.71552,2.71612,2.71159,2.71612,8000000.0
2007-09-12 07:44:00,2.71458,2.71458,2.71028,2.71411,11000000.0
2007-09-12 07:45:00,2.71118,2.71518,2.71118,2.71288,7250000.0
2007-09-12 07:46:00,2.71309,2.71622,2.70907,2.71277,8880000.0
2007-09-12 07:47:00,2.71692,2.71721,2.71315,2.71381,12000000.0
2007-09-12 07:48:00,2.71352,2.71695,2.71309,2.71662,6250000.0
2007-09-12 07:49:00,2.71702,2.71827,2.71293,2.71293,10500000.0
2007-09-12 07:50:00,2.71563,2.71741,2.71302,2.71447,11380000.0
2007-09-12 07:51:00,2.71598,2.71658,2.71445,2.71658,6750000.0
2007-09-12 07:52:00,2.71564,2.71685,2.71175,2.71685,7500000.0
2007-09-12 07:53:00,2.71518,2.7168,2.71152,2.71561,9250000.0
2007-09-12 07:54:00,2.71468,2.71636,2.71365,2.71609,9510000.0
2007-09-12 07:55:00,2.71328,2.7167,2.71328,2.7167,6760000.0
2007-09-12 07:56:00,2.71353,2.71674,2.71353,2.71674,9750000.0
2007-09-12 07:57:00,2.71573,2.71694,2.70892,2.71664,8750000.0
2007-09-12 07:58:00,2.71752,2.71752,2.71067,2.71067,6880000.0
2007-09-12 07:59:00,2.7123,2.71745,2.7123,2.71511,12130000.0
2007-09-12 08:00:00,2.71684,2.71796,2.71026,2.71796,5500000.0
2007-09-12 08:01:00,2.71622,2.717,2.70907,2.7147,6880000.0
2007-09-12 08:02:00,2.71622,2.7172,2.71176,2.71545,9250000.0
2007-09-12 08:03:00,2.7161,2.71681,2.71161,2.71526,12130000.0
2007-09-12 08:04:00,2.71526,2.71568,2.71161,2.71443,11500000.0
2007-09-12 08:05:00,2.71396,2.7169,2.71384,2.71664,14510000.0
2007-09-12 08:06:00,2.71669,2.71669,2.70929,2.71326,5500000.0
2007-09-12 08:07:00,2.71336,2.71657,2.71336,2.71657,7000000.0
2007-09-12 08:08:00,2.71686,2.71709,2.71508,2.71709,5630000.0
2007-09-12 08:09:00,2.71597,2.71619,2.71243,2.71614,8630000.0
2007-09-12 08:10:00,2.71663,2.71663,2.71092,2.71367,8130000.0
2007-09-12 08:11:00,2.71675,2.71705,2.71205,2.71705,12750000.0
2007-09-12 08:12:00,2.71571,2.71639,2.71474,2.71623,11000000.0
2007-09-12 08:13:00,2.71338,2.71653,2.71201,2.71488,11000000.0
2007-09-12 08:14:00,2.71642,2.71664,2.71025,2.71507,6250000.0
2007-09-12 08:15:00,2.71142,2.71827,2.71142,2.71734,8500000.0
2007-09-12 08:16:00,2.71554,2.71646,2.70834,2.7163,9500000.0
2007-09-12 08:17:00,2.71479,2.71643,2.71211,2.71643,8880000.0
2007-09-12 08:18:00,2.71095,2.71638,2.71061,2.71566,9630000.0
2007-09-12 08:19:00,2.71599,2.71599,2.71322,2.71427,7250000.0
2007-09-12 08:20:00,2.71494,2.71558,2.71225,2.71347,12250000.0
2007-09-12 08:21:00,2.71296,2.71578,2.71296,2.71501,7500000.0
2007-09-12 08:22:00,2.7148,2.71635,2.71216,2.71236,14000000.0
2007-09-12 08:23:00,2.71412,2.71685,2.71079,2.71362,10500000.0
2007-09-12 08:24:00,2.71164,2.71586,2.71006,2.71586,6250000.0
2007-09-12 08:25:00,2.71609,2.71609,2.71079,2.71574,7750000.0
2007-09-12 08:26:00,2.71343,2.71766,2.71343,2.71718,6000000.0
2007-09-12 08:27:00,2.71438,2.71724,2.71194,2.71724,10880000.0
2007-09-12 08:28:00,2.70744,2.71453,2.7071,2.71381,7250000.0
2007-09-12 08:29:00,2.71601,2.71674,2.71313,2.71674,6750000.0
2007-09-12 08:30:00,2.7139,2.71622,2.7128,2.71317,10750000.0
2007-09-12 08:31:00,2.7133,2.71526,2.71323,2.71492,10250000.0
2007-09-12 08:32:00,2.71267,2.7148,2.71205,2.71386,6000000.0
2007-09-12 08:33:00,2.71514,2.71582,2.71135,2.71379,13010000.0
2007-09-12 08:34:00,2.71527,2.71539,2.71157,2.71157,5250000.0
2007-09-12 08:35:00,2.71211,2.71455,2.7089,2.7089,6500000.0
2007-09-12 08:36:00,2.71561,2.71561,2.71306,2.7146,6380000.0
2007-09-12 08:37:00,2.71548,2.71548,2.71284,2.71284,11250000.0
2007-09-12 08:38:00,2.71278,2.71531,2.71278,2.71359,6630000.0
2007-09-12 08:39:00,2.71528,2.71547,2.71182,2.71189,5630000.0
2007-09-12 08:40:00,2.71379,2.71653,2.71136,2.71539,9250000.0
2007-09-12 08:41:00,2.71066,2.71597,2.71066,2.71597,7630000.0
2007-09-12 08:42:00,2.71159,2.71583,2.71022,2.71387,6380000.0
2007-09-12 08:43:00,2.71636,2.71636,2.71179,2.71541,8250000.0
2007-09-12 08:44:00,2.7161,2.71721,2.71249,2.71249,6000000.0
2007-09-12 08:45:00,2.71622,2.71622,2.71113,2.71376,9250000.0
2007-09-12 08:46:00,2.71409,2.71602,2.71093,2.71271,15500000.0
2007-09-12 08:47:00,2.71376,2.71554,2.7093,2.7093,9500000.0
2007-09-12 08:48:00,2.71546,2.71564,2.70942,2.70942,7000000.0
2007-09-12 08:49:00,2.7157,2.71633,2.71275,2.71633,9000000.0
2007-09-12 08:50:00,2.71425,2.71641,2.71185,2.71641,8750000.0
2007-09-12 08:51:00,2.71598,2.71646,2.71318,2.71646,5250000.0
2007-09-12 08:52:00,2.71472,2.7175,2.71343,2.71723,6500000.0
2007-09-12 08:53:00,2.71521,2.71844,2.71376,2.71769,9500000.0
2007-09-12 08:54:00,2.71443,2.7169,2.71413,2.7169,6250000.0
2007-09-12 08:55:00,2.717,2.71743,2.71069,2.71718,13750000.0
2007-09-12 08:56:00,2.71889,2.71889,2.71522,2.71522,6000000.0
2007-09-12 08:57:00,2.71808,2.71808,2.71423,2.71738,7250000.0
2007-09-12 08:58:00,2.71521,2.71712,2.71399,2.71712,5250000.0
2007-09-12 08:59:00,2.71856,2.71856,2.71294,2.71579,11250000.0
2007-09-12 09:00:00,2.71717,2.71764,2.71346,2.71764,6250000.0
2007-09-12 09:01:00,2.71623,2.71703,2.71217,2.71431,10880000.0
2007-09-12 09:02:00,2.71717,2.71801,2.71276,2.71455,12500000.0
2007-09-12 09:03:00,2.71564,2.7172,2.71417,2.7172,11000000.0
2007-09-12 09:04:00,2.71685,2.71749,2.71242,2.71469,7750000.0
2007-09-12 09:05:00,2.7135,2.71691,2.71321,2.71691,7500000.0
2007-09-12 09:06:00,2.71692,2.717,2.71415,2.71596,12250000.0
2007-09-12 09:07:00,2.71743,2.71743,2.71385,2.71385,10000000.0
2007-09-12 09:08:00,2.7169,2.71774,2.71437,2.71437,9000000.0
2007-09-12 09:09:00,2.71731,2.71731,2.7134,2.7134,5500000.0
2007-09-12 09:10:00,2.7145,2.7169,2.71133,2.7141,10250000.0
2007-09-12 09:11:00,2.71725,2.71752,2.71048,2.71708,9250000.0
2007-09-12 09:12:00,2.71698,2.71809,2.71518,2.71809,5250000.0
2007-09-12 09:13:00,2.71758,2.71758,2.71377,2.71602,6130000.0
2007-09-12 09:14:00,2.71585,2.71776,2.71333,2.71731,6000000.0
2007-09-12 09:15:00,2.71755,2.71755,2.71263,2.71669,8630000.0
2007-09-12 09:16:00,2.71644,2.71843,2.7139,2.71612,7750000.0
2007-09-12 09:17:00,2.7174,2.71797,2.71276,2.71759,8880000.0
2007-09-12 09:18:00,2.71688,2.71919,2.71453,2.71824,9250000.0
2007-09-12 09:19:00,2.717,2.71928,2.71417,2.71928,8000000.0
2007-09-12 09:20:00,2.7191,2.71983,2.71453,2.71756,10500000.0
2007-09-12 09:21:00,2.71937,2.71937,2.71209,2.71872,11000000.0
2007-09-12 09:22:00,2.71785,2.71919,2.71458,2.71901,13630000.0
2007-09-12 09:23:00,2.71922,2.71985,2.71661,2.71946,5500000.0
2007-09-12 09:24:00,2.71856,2.72036,2.71516,2.72018,13750000.0
2007-09-12 09:25:00,2.71947,2.72054,2.71601,2.71601,13500000.0
2007-09-12 09:26:00,2.71554,2.71963,2.71403,2.71514,10750000.0
2007-09-12 09:27:00,2.71803,2.71809,2.71592,2.71702,4880000.0
2007-09-12 09:28:00,2.71829,2.71849,2.71559,2.71559,15250000.0
2007-09-12 09:29:00,2.71928,2.7199,2.71606,2.71912,16750000.0
2007-09-12 09:30:00,2.71958,2.72057,2.7156,2.71853,6250000.0
2007-09-12 09:31:00,2.7197,2.71997,2.71798,2.71907,9130000.0
2007-09-12 09:32:00,2.72007,2.72009,2.71643,2.72009,7000000.0
2007-09-12 09:33:00,2.71982,2.72103,2.71731,2.71982,6260000.0
2007-09-12 09:34:00,2.71903,2.72068,2.71799,2.72068,8630000.0
2007-09-12 09:35:00,2.71984,2.7208,2.71551,2.7208,7000000.0
2007-09-12 09:36:00,2.71564,2.72104,2.71564,2.71968,13750000.0
2007-09-12 09:37:00,2.7189,2.72219,2.7189,2.72154,6750000.0
2007-09-12 09:38:00,2.71874,2.72102,2.71629,2.72054,10500000.0
2007-09-12 09:39:00,2.72028,2.72075,2.71728,2.72067,11000000.0
2007-09-12 09:40:00,2.72184,2.72192,2.71766,2.72013,14630000.0
2007-09-12 09:41:00,2.71945,2.72034,2.71661,2.71959,7750000.0
2007-09-12 09:42:00,2.72075,2.72092,2.7148,2.72042,11500000.0
2007-09-12 09:43:00,2.72126,2.72126,2.715,2.71928,9130000.0
2007-09-12 09:44:00,2.72126,2.72126,2.71722,2.72071,10000000.0
2007-09-12 09:45:00,2.72062,2.72062,2.71378,2.71941,13130000.0
2007-09-12 09:46:00,2.71967,2.7214,2.71825,2.72137,6500000.0
2007-09-12 09:47:00,2.7203,2.7206,2.71831,2.71873,5750000.0
2007-09-12 09:48:00,2.7196,2.72063,2.71776,2.71781,11750000.0
2007-09-12 09:49:00,2.72129,2.72151,2.71903,2.71999,8500000.0
2007-09-12 09:50:00,2.71925,2.71975,2.71411,2.71975,5880000.0
2007-09-12 09:51:00,2.71893,2.7209,2.71488,2.71705,11380000.0
2007-09-12 09:52:00,2.71976,2.72094,2.71739,2.72068,9000000.0
2007-09-12 09:53:00,2.72008,2.72008,2.71787,2.71993,7250000.0
2007-09-12 09:54:00,2.72044,2.72044,2.71629,2.71671,9880000.0
2007-09-12 09:55:00,2.71918,2.71975,2.71326,2.71829,15500000.0
2007-09-12 09:56:00,2.71902,2.72063,2.71562,2.71864,9880000.0
2007-09-12 09:57:00,2.71864,2.71934,2.716,2.71809,12130000.0
2007-09-12 09:58:00,2.7176,2.71983,2.71398,2.71712,7500000.0
2007-09-12 09:59:00,2.71769,2.72006,2.71554,2.71801,10000000.0
2007-09-12 10:00:00,2.71786,2.719,2.71469,2.71469,9130000.0
2007-09-12 10:01:00,2.71624,2.71952,2.71624,2.71815,8250000.0
2007-09-12 10:02:00,2.7198,2.72015,2.7158,2.71951,12000000.0
2007-09-12 10:03:00,2.71885,2.72033,2.71478,2.71719,11630000.0
2007-09-12 10:04:00,2.72006,2.72048,2.71651,2.71953,9000000.0
2007-09-12 10:05:00,2.71937,2.72353,2.71686,2.72168,10500000.0
2007-09-12 10:06:00,2.71787,2.72043,2.71787,2.72014,7000000.0
2007-09-12 10:07:00,2.71775,2.71991,2.71632,2.71657,11500000.0
2007-09-12 10:08:00,2.7193,2.72036,2.71463,2.71805,6880000.0
2007-09-12 10:09:00,2.71483,2.7208,2.71483,2.71782,10380000.0
2007-09-12 10:10:00,2.71632,2.71938,2.71632,2.71912,7750000.0
2007-09-12 10:11:00,2.71785,2.71986,2.71478,2.71478,5500000.0
2007-09-12 10:12:00,2.72004,2.72026,2.71345,2.7202,7130000.0
2007-09-12 10:13:00,2.7176,2.71932,2.71579,2.71725,7250000.0
2007-09-12 10:14:00,2.71916,2.71947,2.71562,2.71947,8260000.0
2007-09-12 10:15:00,2.72044,2.72075,2.71501,2.71843,13380000.0
2007-09-12 10:16:00,2.72095,2.72095,2.71708,2.71722,7500000.0
2007-09-12 10:17:00,2.71968,2.72093,2.71685,2.71719,7000000.0
2007-09-12 10:18:00,2.71738,2.71933,2.71465,2.71789,6250000.0
2007-09-12 10:19:00,2.71847,2.72001,2.71516,2.72001,5880000.0
2007-09-12 10:20:00,2.71894,2.71894,2.71251,2.71357,9250000.0
2007-09-12 10:21:00,2.71969,2.71998,2.71664,2.71967,10750000.0
2007-09-12 10:22:00,2.72008,2.72041,2.71821,2.71945,7250000.0
2007-09-12 10:23:00,2.71971,2.72008,2.71815,2.72002,6000000.0
2007-09-12 10:24:00,2.7201,2.72028,2.71498,2.71983,7500000.0
2007-09-12 10:25:00,2.71972,2.72051,2.7173,2.71987,9000000.0
2007-09-12 10:26:00,2.71978,2.71978,2.71777,2.71946,7500000.0
2007-09-12 10:27:00,2.71953,2.72095,2.71188,2.71686,11500000.0
2007-09-12 10:28:00,2.71632,2.72097,2.71632,2.71718,9750000.0
2007-09-12 10:29:00,2.72052,2.72086,2.71831,2.71831,7380000.0
2007-09-12 10:30:00,2.71541,2.72012,2.71311,2.71568,8000000.0
2007-09-12 10:31:00,2.7179,2.71984,2.71553,2.71656,7250000.0
2007-09-12 10:32:00,2.71634,2.71988,2.71634,2.71746,9500000.0
2007-09-12 10:33:00,2.71957,2.72069,2.71547,2.71919,12750000.0
2007-09-12 10:34:00,2.72134,2.72149,2.7163,2.71881,8380000.0
2007-09-12 10:35:00,2.72134,2.72134,2.71606,2.71661,12250000.0
2007-09-12 10:36:00,2.72063,2.72187,2.71721,2.71952,13010000.0
2007-09-12 10:37:00,2.71913,2.7212,2.71642,2.7212,14630000.0
2007-09-12 10:38:00,2.72032,2.72058,2.71799,2.71979,7000000.0
2007-09-12 10:39:00,2.71905,2.72029,2.71871,2.72014,5880000.0
2007-09-12 10:40:00,2.72068,2.72114,2.71667,2.71667,10500000.0
2007-09-12 10:41:00,2.71617,2.72115,2.71617,2.71703,5500000.0
2007-09-12 10:42:00,2.72018,2.72117,2.71716,2.72073,7750000.0
2007-09-12 10:43:00,2.72203,2.72203,2.71745,2.71959,10750000.0
2007-09-12 10:44:00,2.72078,2.72126,2.71393,2.71782,11500000.0
2007-09-12 10:45:00,2.71931,2.7204,2.71563,2.7204,7750000.0
2007-09-12 10:46:00,2.71981,2.71981,2.71534,2.71923,11500000.0
2007-09-12 10:47:00,2.71824,2.71943,2.71427,2.71584,8880000.0
2007-09-12 10:48:00,2.71743,2.71743,2.71586,2.71586,5250000.0
2007-09-12 10:49:00,2.71918,2.71936,2.71429,2.71429,12130000.0
2007-09-12 10:50:00,2.71655,2.71828,2.71241,2.71241,8250000.0
2007-09-12 10:51:00,2.71624,2.71917,2.7149,2.71917,10380000.0
2007-09-12 10:52:00,2.71753,2.71879,2.71628,2.71828,7500000.0
2007-09-12 10:53:00,2.71751,2.71897,2.71634,2.71897,6130000.0
2007-09-12 10:54:00,2.71857,2.71903,2.71509,2.71873,6250000.0
2007-09-12 10:55:00,2.71569,2.72027,2.71569,2.71689,10500000.0
2007-09-12 10:56:00,2.71492,2.72034,2.71492,2.71809,10500000.0
2007-09-12 10:57:00,2.71644,2.72026,2.71644,2.71863,7760000.0
2007-09-12 10:58:00,2.71961,2.71961,2.7154,2.71557,11750000.0
2007-09-12 10:59:00,2.71745,2.71906,2.71669,2.71906,10000000.0
2007-09-12 11:00:00,2.7171,2.71844,2.7157,2.71579,8250000.0
2007-09-12 11:01:00,2.71908,2.71908,2.71298,2.71662,13250000.0
2007-09-12 11:02:00,2.71506,2.71857,2.71495,2.71857,7250000.0
2007-09-12 11:03:00,2.71929,2.71929,2.71502,2.71565,13630000.0
2007-09-12 11:04:00,2.71668,2.71806,2.71377,2.71704,8250000.0
2007-09-12 11:05:00,2.71702,2.71877,2.71451,2.71684,9500000.0
2007-09-12 11:06:00,2.72027,2.72041,2.71391,2.71962,13250000.0
2007-09-12 11:07:00,2.71902,2.72009,2.71733,2.71887,8000000.0
2007-09-12 11:08:00,2.71754,2.71959,2.71636,2.71887,9000000.0
2007-09-12 11:09:00,2.72033,2.72112,2.7147,2.71849,8000000.0
2007-09-12 11:10:00,2.71931,2.71999,2.7145,2.71796,10750000.0
2007-09-12 11:11:00,2.72051,2.72051,2.71747,2.71943,6000000.0
2007-09-12 11:12:00,2.71897,2.7198,2.71663,2.7198,11750000.0
2007-09-12 11:13:00,2.71908,2.71977,2.71439,2.71977,7250000.0
2007-09-12 11:14:00,2.71893,2.71934,2.71671,2.71751,11130000.0
2007-09-12 11:15:00,2.7203,2.72037,2.71515,2.7193,8130000.0
2007-09-12 11:16:00,2.71677,2.7198,2.71572,2.7198,18000000.0
2007-09-12 11:17:00,2.716,2.71869,2.71494,2.71647,6630000.0
2007-09-12 11:18:00,2.7156,2.71937,2.71517,2.71765,5880000.0
2007-09-12 11:19:00,2.71669,2.71849,2.71466,2.71466,7750000.0
2007-09-12 11:20:00,2.71632,2.71858,2.71307,2.71744,7630000.0
2007-09-12 11:21:00,2.71749,2.71949,2.71172,2.71949,20880000.0
2007-09-12 11:22:00,2.71882,2.7193,2.71734,2.7191,7750000.0
2007-09-12 11:23:00,2.71791,2.72207,2.71606,2.72141,12500000.0
2007-09-12 11:24:00,2.72305,2.72305,2.71711,2.72189,13750000.0
2007-09-12 11:25:00,2.72093,2.72132,2.71414,2.71761,13380000.0
2007-09-12 11:26:00,2.72119,2.72235,2.71804,2.72217,8500000.0
2007-09-12 11:27:00,2.72352,2.72352,2.71699,2.72161,7500000.0
2007-09-12 11:28:00,2.72164,2.72218,2.71755,2.72158,8250000.0
2007-09-12 11:29:00,2.72243,2.72243,2.71942,2.72187,7750000.0
2007-09-12 11:30:00,2.72222,2.72222,2.71924,2.72111,6250000.0
2007-09-12 11:31:00,2.72083,2.72271,2.71967,2.72219,10000000.0
2007-09-12 11:32:00,2.72279,2.72283,2.71684,2.72248,9500000.0
2007-09-12 11:33:00,2.72119,2.72234,2.71737,2.71737,10380000.0
2007-09-12 11:34:00,2.72034,2.72156,2.7175,2.72156,8250000.0
2007-09-12 11:35:00,2.72207,2.72326,2.72001,2.72326,5500000.0
2007-09-12 11:36:00,2.72377,2.72377,2.71703,2.72162,5500000.0
2007-09-12 11:37:00,2.72205,2.72248,2.71933,2.72089,9880000.0
2007-09-12 11:38:00,2.72075,2.72209,2.71875,2.72041,5500000.0
2007-09-12 11:39:00,2.72168,2.72192,2.71782,2.71986,12750000.0
2007-09-12 11:40:00,2.71878,2.72109,2.71717,2.71992,6750000.0
2007-09-12 11:41:00,2.7195,2.7204,2.712,2.7204,8000000.0
2007-09-12 11:42:00,2.72087,2.72159,2.71731,2.7211,12380000.0
2007-09-12 11:43:00,2.72177,2.72177,2.717,2.72124,7500000.0
2007-09-12 11:44:00,2.72207,2.72207,2.71729,2.7185,7750000.0
2007-09-12 11:45:00,2.72107,2.72244,2.71749,2.72097,9760000.0
2007-09-12 11:46:00,2.72135,2.72178,2.71763,2.72012,7750000.0
2007-09-12 11:47:00,2.72045,2.72087,2.71704,2.71787,8000000.0
2007-09-12 11:48:00,2.72016,2.72218,2.71925,2.72158,7750000.0
2007-09-12 11:49:00,2.72113,2.72199,2.71645,2.72199,9750000.0
2007-09-12 11:50:00,2.72016,2.72281,2.71836,2.72134,10250000.0
2007-09-12 11:51:00,2.72115,2.72344,2.7188,2.72053,11000000.0
2007-09-12 11:52:00,2.7237,2.72398,2.72048,2.72371,13250000.0
2007-09-12 11:53:00,2.7196,2.72309,2.71838,2.72072,10500000.0
2007-09-12 11:54:00,2.72349,2.72402,2.72165,2.724,6000000.0
2007-09-12 11:55:00,2.72391,2.724,2.71893,2.72219,8500000.0
2007-09-12 11:56:00,2.72428,2.72428,2.71878,2.72307,10130000.0
2007-09-12 11:57:00,2.72203,2.72386,2.71786,2.72013,12010000.0
2007-09-12 11:58:00,2.72286,2.72343,2.71918,2.71918,6250000.0
2007-09-12 11:59:00,2.72271,2.72425,2.72162,2.72414,8250000.0
2007-09-12 12:00:00,2.72129,2.72376,2.72099,2.72255,9000000.0
2007-09-12 12:01:00,2.72274,2.72331,2.71771,2.7232,7500000.0
2007-09-12 12:02:00,2.72395,2.72395,2.71847,2.72299,8380000.0
2007-09-12 12:03:00,2.72325,2.72325,2.71836,2.71924,8250000.0
2007-09-12 12:04:00,2.72267,2.72267,2.71679,2.7223,6500000.0
2007-09-12 12:05:00,2.72229,2.72391,2.71915,2.71999,6000000.0
2007-09-12 12:06:00,2.72364,2.72364,2.71627,2.71916,9000000.0
2007-09-12 12:07:00,2.71906,2.72238,2.71826,2.72238,7000000.0
2007-09-12 12:08:00,2.71998,2.72174,2.71748,2.72174,7500000.0
2007-09-12 12:09:00,2.72126,2.72126,2.71637,2.71954,10750000.0
2007-09-12 12:10:00,2.71931,2.7211,2.71468,2.72102,10750000.0
2007-09-12 12:11:00,2.71791,2.72187,2.71723,2.71723,6250000.0
2007-09-12 12:12:00,2.7213,2.7213,2.71652,2.72128,6750000.0
2007-09-12 12:13:00,2.71767,2.72176,2.71767,2.72176,8750000.0
2007-09-12 12:14:00,2.72068,2.72177,2.71743,2.72177,9880000.0
2007-09-12 12:15:00,2.71934,2.72093,2.71682,2.72093,7000000.0
2007-09-12 12:16:00,2.71886,2.72151,2.71806,2.72105,9750000.0
2007-09-12 12:17:00,2.71484,2.72055,2.71484,2.71914,6250000.0
2007-09-12 12:18:00,2.72008,2.72086,2.7189,2.72057,8750000.0
2007-09-12 12:19:00,2.72216,2.72243,2.71898,2.72013,6250000.0
2007-09-12 12:20:00,2.71923,2.72114,2.7153,2.72071,8500000.0
2007-09-12 12:21:00,2.71929,2.72084,2.71487,2.71905,12500000.0
2007-09-12 12:22:00,2.72125,2.72125,2.71708,2.72118,8380000.0
2007-09-12 12:23:00,2.72174,2.72202,2.71911,2.72187,7750000.0
2007-09-12 12:24:00,2.72131,2.72211,2.71814,2.71924,8880000.0
2007-09-12 12:25:00,2.72027,2.72161,2.71904,2.72066,6380000.0
2007-09-12 12:26:00,2.72172,2.7225,2.71808,2.7184,15000000.0
2007-09-12 12:27:00,2.72032,2.72126,2.71717,2.71846,8250000.0
2007-09-12 12:28:00,2.72094,2.72131,2.71771,2.7181,11000000.0
2007-09-12 12:29:00,2.71903,2.72122,2.71774,2.71787,9250000.0
2007-09-12 12:30:00,2.7219,2.72218,2.7184,2.71962,7000000.0
2007-09-12 12:31:00,2.71917,2.72109,2.71917,2.72087,6750000.0
2007-09-12 12:32:00,2.72147,2.72147,2.71507,2.7194,6250000.0
2007-09-12 12:33:00,2.72042,2.72105,2.7149,2.71704,8750000.0
2007-09-12 12:34:00,2.72155,2.72155,2.71546,2.71908,11750000.0
2007-09-12 12:35:00,2.72013,2.72013,2.7156,2.71857,8250000.0
2007-09-12 12:36:00,2.72108,2.72108,2.71444,2.71791,10000000.0
2007-09-12 12:37:00,2.7173,2.72043,2.71319,2.71953,12000000.0
2007-09-12 12:38:00,2.71926,2.7203,2.71647,2.71754,8250000.0
2007-09-12 12:39:00,2.72071,2.72071,2.71706,2.71868,9000000.0
2007-09-12 12:40:00,2.71577,2.72006,2.71577,2.71714,7750000.0
2007-09-12 12:41:00,2.71986,2.72028,2.71605,2.7201,11880000.0
2007-09-12 12:42:00,2.71626,2.71985,2.71626,2.71948,6500000.0
2007-09-12 12:43:00,2.71977,2.71977,2.71667,2.71835,14380000.0
2007-09-12 12:44:00,2.7183,2.7183,2.71252,2.71734,7750000.0
2007-09-12 12:45:00,2.71771,2.71906,2.71376,2.71906,11880000.0
2007-09-12 12:46:00,2.7176,2.71906,2.71674,2.7182,7000000.0
2007-09-12 12:47:00,2.71896,2.71896,2.71668,2.71879,5500000.0
2007-09-12 12:48:00,2.7171,2.71827,2.71369,2.71591,7500000.0
2007-09-12 12:49:00,2.71545,2.71793,2.71388,2.71793,10500000.0
2007-09-12 12:50:00,2.71696,2.71792,2.71476,2.71656,14500000.0
2007-09-12 12:51:00,2.71403,2.71773,2.71251,2.71653,8750000.0
2007-09-12 12:52:00,2.71706,2.7173,2.71135,2.7173,8130000.0
2007-09-12 12:53:00,2.71577,2.71734,2.71412,2.71584,8750000.0
2007-09-12 12:54:00,2.71316,2.71691,2.71159,2.71691,11000000.0
2007-09-12 12:55:00,2.71493,2.71815,2.71272,2.71315,13380000.0
2007-09-12 12:56:00,2.71609,2.71918,2.71265,2.7151,11500000.0
2007-09-12 12:57:00,2.71646,2.71699,2.71213,2.71635,11000000.0
2007-09-12 12:58:00,2.7163,2.71776,2.71296,2.71776,5500000.0
2007-09-12 12:59:00,2.71744,2.71779,2.71469,2.71662,11000000.0
2007-09-12 13:00:00,2.71455,2.71778,2.7138,2.7138,9250000.0
2007-09-12 13:01:00,2.71283,2.7175,2.71283,2.71491,8510000.0
2007-09-12 13:02:00,2.71756,2.71925,2.71502,2.71925,12630000.0
2007-09-12 13:03:00,2.71389,2.71995,2.71389,2.7185,12250000.0
2007-09-12 13:04:00,2.71885,2.71969,2.71589,2.71728,7250000.0
2007-09-12 13:05:00,2.71686,2.71976,2.71583,2.71945,10500000.0
2007-09-12 13:06:00,2.71497,2.71788,2.71497,2.71502,7130000.0
2007-09-12 13:07:00,2.71512,2.71841,2.71392,2.71608,11750000.0
2007-09-12 13:08:00,2.71584,2.71901,2.71489,2.71901,5750000.0
2007-09-12 13:09:00,2.71779,2.71804,2.71289,2.71704,6010000.0
2007-09-12 13:10:00,2.71639,2.71802,2.71429,2.71702,9630000.0
2007-09-12 13:11:00,2.71667,2.71834,2.71373,2.71805,8750000.0
2007-09-12 13:12:00,2.7175,2.7175,2.7138,2.71729,10380000.0
2007-09-12 13:13:00,2.71434,2.71515,2.70996,2.71512,10250000.0
2007-09-12 13:14:00,2.70885,2.71598,2.70885,2.71258,6000000.0
2007-09-12 13:15:00,2.71505,2.71505,2.71086,2.71267,6500000.0
2007-09-12 13:16:00,2.71502,2.71502,2.71072,2.71093,10000000.0
2007-09-12 13:17:00,2.71566,2.71602,2.71253,2.71552,9880000.0
2007-09-12 13:18:00,2.71299,2.71613,2.71288,2.71613,6000000.0
2007-09-12 13:19:00,2.71469,2.71593,2.71279,2.71593,7500000.0
2007-09-12 13:20:00,2.71217,2.71567,2.71067,2.71407,10380000.0
2007-09-12 13:21:00,2.71423,2.7154,2.70981,2.71231,6630000.0
2007-09-12 13:22:00,2.71501,2.71544,2.70966,2.70966,9630000.0
2007-09-12 13:23:00,2.71473,2.71547,2.71093,2.71442,11500000.0
2007-09-12 13:24:00,2.71563,2.71563,2.71109,2.71109,11500000.0
2007-09-12 13:25:00,2.71436,2.71608,2.71128,2.71568,12880000.0
2007-09-12 13:26:00,2.71469,2.71655,2.71284,2.71595,10750000.0
2007-09-12 13:27:00,2.71612,2.71745,2.7126,2.7126,9750000.0
2007-09-12 13:28:00,2.7124,2.71587,2.7124,2.71327,9630000.0
2007-09-12 13:29:00,2.71511,2.71601,2.71225,2.71225,9380000.0
2007-09-12 13:30:00,2.71561,2.71561,2.71075,2.71238,6500000.0
2007-09-12 13:31:00,2.71354,2.71573,2.71163,2.71573,8750000.0
2007-09-12 13:32:00,2.71516,2.7156,2.71274,2.71485,6500000.0
2007-09-12 13:33:00,2.71433,2.71555,2.70714,2.71182,13000000.0
2007-09-12 13:34:00,2.71437,2.71477,2.71214,2.71456,8000000.0
2007-09-12 13:35:00,2.71501,2.71532,2.71086,2.71198,15130000.0
2007-09-12 13:36:00,2.71529,2.71555,2.71025,2.71125,8130000.0
2007-09-12 13:37:00,2.71272,2.71495,2.70813,2.70813,7880000.0
2007-09-12 13:38:00,2.71395,2.7166,2.71326,2.71545,13250000.0
2007-09-12 13:39:00,2.71565,2.71637,2.71038,2.71636,8130000.0
2007-09-12 13:40:00,2.71702,2.71771,2.71152,2.71737,11750000.0
2007-09-12 13:41:00,2.71642,2.71705,2.71159,2.71705,6250000.0
2007-09-12 13:42:00,2.71721,2.71721,2.7137,2.71629,9500000.0
2007-09-12 13:43:00,2.7167,2.71688,2.71368,2.71661,9010000.0
2007-09-12 13:44:00,2.71667,2.71708,2.71165,2.71485,11630000.0
2007-09-12 13:45:00,2.71271,2.71694,2.71271,2.71634,8250000.0
2007-09-12 13:46:00,2.71775,2.71775,2.71213,2.71484,8250000.0
2007-09-12 13:47:00,2.71561,2.71775,2.71108,2.71775,10000000.0
2007-09-12 13:48:00,2.71707,2.71707,2.71256,2.71607,5500000.0
2007-09-12 13:49:00,2.71291,2.71656,2.71291,2.71645,9000000.0
2007-09-12 13:50:00,2.7129,2.71611,2.7129,2.71335,5500000.0
2007-09-12 13:51:00,2.71606,2.7177,2.71248,2.71481,7380000.0
2007-09-12 13:52:00,2.71668,2.71758,2.71064,2.71563,7000000.0
2007-09-12 13:53:00,2.71724,2.71724,2.71077,2.71395,10750000.0
2007-09-12 13:54:00,2.71564,2.71684,2.71383,2.71623,8500000.0
2007-09-12 13:55:00,2.71762,2.71804,2.71339,2.71794,5250000.0
2007-09-12 13:56:00,2.71374,2.71694,2.71176,2.71597,9500000.0
2007-09-12 13:57:00,2.71795,2.71886,2.71546,2.71886,7250000.0
2007-09-12 13:58:00,2.71837,2.71837,2.71389,2.71521,10000000.0
2007-09-12 13:59:00,2.7166,2.7166,2.70846,2.70846,8510000.0
2007-09-12 14:00:00,2.71651,2.71932,2.71617,2.71931,5500000.0
2007-09-12 14:01:00,2.71648,2.71951,2.71625,2.71625,10380000.0
2007-09-12 14:02:00,2.71563,2.71916,2.71437,2.71916,7880000.0
2007-09-12 14:03:00,2.71596,2.71834,2.71364,2.71643,8750000.0
2007-09-12 14:04:00,2.71461,2.71797,2.71461,2.71797,11380000.0
2007-09-12 14:05:00,2.71561,2.71885,2.71561,2.71885,5500000.0
2007-09-12 14:06:00,2.71941,2.71941,2.71442,2.71549,6250000.0
2007-09-12 14:07:00,2.71823,2.71884,2.71499,2.71867,13250000.0
2007-09-12 14:08:00,2.71743,2.7183,2.71485,2.71725,8000000.0
2007-09-12 14:09:00,2.71627,2.71809,2.71577,2.71663,9500000.0
2007-09-12 14:10:00,2.71822,2.71822,2.71589,2.71673,5500000.0
2007-09-12 14:11:00,2.7178,2.71819,2.7137,2.71645,9130000.0
2007-09-12 14:12:00,2.71828,2.71872,2.71519,2.71621,8250000.0
2007-09-12 14:13:00,2.71951,2.71951,2.71561,2.71684,6750000.0
2007-09-12 14:14:00,2.71584,2.71885,2.71415,2.71452,10250000.0
2007-09-12 14:15:00,2.71706,2.71831,2.7155,2.71794,7380000.0
2007-09-12 14:16:00,2.71758,2.71827,2.71542,2.71781,6500000.0
2007-09-12 14:17:00,2.71784,2.71887,2.71586,2.71887,5250000.0
2007-09-12 14:18:00,2.71857,2.71949,2.71501,2.71949,8130000.0
2007-09-12 14:19:00,2.71453,2.71901,2.7131,2.71679,7500000.0
2007-09-12 14:20:00,2.71873,2.7194,2.71549,2.71937,6750000.0
2007-09-12 14:21:00,2.71732,2.7192,2.71451,2.71906,11130000.0
2007-09-12 14:22:00,2.71742,2.71975,2.7157,2.71972,7500000.0
2007-09-12 14:23:00,2.71713,2.72051,2.71599,2.71599,10500000.0
2007-09-12 14:24:00,2.71951,2.71951,2.71443,2.71941,8250000.0
2007-09-12 14:25:00,2.72107,2.72107,2.71462,2.71942,7000000.0
2007-09-12 14:26:00,2.71923,2.71998,2.71638,2.71919,7750000.0
2007-09-12 14:27:00,2.71916,2.71959,2.71544,2.71907,7380000.0
2007-09-12 14:28:00,2.71621,2.72035,2.71449,2.71617,8500000.0
2007-09-12 14:29:00,2.71556,2.71814,2.71141,2.71801,8000000.0
2007-09-12 14:30:00,2.71816,2.71816,2.71441,2.71441,5250000.0
2007-09-12 14:31:00,2.71665,2.71828,2.71069,2.71776,8000000.0
2007-09-12 14:32:00,2.71829,2.71829,2.71541,2.7173,12500000.0
2007-09-12 14:33:00,2.71695,2.71848,2.7152,2.71848,8630000.0
2007-09-12 14:34:00,2.71852,2.71869,2.71519,2.71694,8000000.0
2007-09-12 14:35:00,2.71739,2.71849,2.71391,2.71849,12390000.0
2007-09-12 14:36:00,2.71587,2.71784,2.71265,2.7147,14880000.0
2007-09-12 14:37:00,2.71585,2.71909,2.71527,2.71835,6510000.0
2007-09-12 14:38:00,2.71679,2.71922,2.71495,2.71861,7000000.0
2007-09-12 14:39:00,2.71739,2.71813,2.71585,2.71585,9000000.0
2007-09-12 14:40:00,2.71927,2.71927,2.71488,2.71707,6630000.0
2007-09-12 14:41:00,2.71818,2.7185,2.71412,2.7185,6130000.0
2007-09-12 14:42:00,2.71648,2.71723,2.71222,2.71222,6250000.0
2007-09-12 14:43:00,2.71677,2.71844,2.70966,2.71752,13500000.0
2007-09-12 14:44:00,2.7122,2.7167,2.7122,2.71638,7250000.0
2007-09-12 14:45:00,2.71586,2.71837,2.71471,2.71837,7500000.0
2007-09-12 14:46:00,2.71769,2.71808,2.71278,2.71582,9500000.0
2007-09-12 14:47:00,2.71531,2.71788,2.71387,2.71788,7630000.0
2007-09-12 14:48:00,2.71592,2.71851,2.71388,2.71636,11250000.0
2007-09-12 14:49:00,2.71991,2.71991,2.71468,2.71889,11500000.0
2007-09-12 14:50:00,2.71572,2.71875,2.71452,2.71469,9750000.0
2007-09-12 14:51:00,2.7175,2.71893,2.71622,2.7182,10000000.0
2007-09-12 14:52:00,2.71794,2.71863,2.71365,2.7177,11500000.0
2007-09-12 14:53:00,2.71761,2.71819,2.71542,2.71542,8750000.0
2007-09-12 14:54:00,2.71714,2.71832,2.71152,2.71832,13250000.0
2007-09-12 14:55:00,2.71533,2.7176,2.71289,2.71601,10750000.0
2007-09-12 14:56:00,2.71716,2.71757,2.71368,2.71757,9750000.0
2007-09-12 14:57:00,2.71326,2.71704,2.71269,2.71397,9630000.0
2007-09-12 14:58:00,2.71497,2.71749,2.71357,2.71569,10500000.0
2007-09-12 14:59:00,2.71631,2.71761,2.71493,2.71709,12130000.0
2007-09-12 15:00:00,2.71731,2.71751,2.71414,2.71572,10000000.0
2007-09-12 15:01:00,2.71621,2.71826,2.71396,2.71396,11750000.0
2007-09-12 15:02:00,2.71528,2.71713,2.71297,2.7171,8500000.0
2007-09-12 15:03:00,2.71356,2.71686,2.71029,2.71322,11380000.0
2007-09-12 15:04:00,2.7159,2.71747,2.71164,2.71603,10750000.0
2007-09-12 15:05:00,2.71683,2.71693,2.71163,2.71163,7880000.0
2007-09-12 15:06:00,2.71675,2.71753,2.71119,2.71753,8130000.0
2007-09-12 15:07:00,2.71586,2.71668,2.71176,2.71668,5500000.0
2007-09-12 15:08:00,2.71737,2.71737,2.71289,2.71368,6630000.0
2007-09-12 15:09:00,2.71738,2.71738,2.71397,2.71567,8500000.0
2007-09-12 15:10:00,2.71578,2.71662,2.71296,2.71402,7500000.0
2007-09-12 15:11:00,2.71809,2.7184,2.71507,2.71806,9250000.0
2007-09-12 15:12:00,2.71851,2.71891,2.71381,2.71499,8880000.0
2007-09-12 15:13:00,2.7154,2.71953,2.71274,2.71953,9630000.0
2007-09-12 15:14:00,2.71835,2.71848,2.71164,2.71164,6130000.0
2007-09-12 15:15:00,2.71864,2.71864,2.71491,2.71491,11750000.0
2007-09-12 15:16:00,2.71634,2.71844,2.71634,2.71771,10750000.0
2007-09-12 15:17:00,2.71816,2.71862,2.71342,2.71744,11500000.0
2007-09-12 15:18:00,2.71801,2.7183,2.71486,2.71486,6000000.0
2007-09-12 15:19:00,2.71766,2.71817,2.71374,2.71374,9500000.0
2007-09-12 15:20:00,2.71745,2.71861,2.71289,2.71782,6000000.0
2007-09-12 15:21:00,2.71842,2.71968,2.71169,2.7191,11750000.0
2007-09-12 15:22:00,2.71852,2.71908,2.7126,2.7126,11250000.0
2007-09-12 15:23:00,2.71887,2.71887,2.71153,2.7145,5250000.0
2007-09-12 15:24:00,2.7173,2.71952,2.71201,2.71738,8250000.0
2007-09-12 15:25:00,2.71795,2.71912,2.71627,2.71912,7890000.0
2007-09-12 15:26:00,2.71899,2.71912,2.7149,2.71816,12500000.0
2007-09-12 15:27:00,2.71952,2.71998,2.7173,2.71951,12750000.0
2007-09-12 15:28:00,2.72058,2.72058,2.71522,2.71522,5250000.0
2007-09-12 15:29:00,2.71592,2.71895,2.7141,2.71653,8000000.0
2007-09-12 15:30:00,2.71981,2.71981,2.71558,2.71776,8250000.0
2007-09-12 15:31:00,2.71965,2.71998,2.71632,2.71668,10250000.0
2007-09-12 15:32:00,2.7196,2.71996,2.71568,2.71942,9250000.0
2007-09-12 15:33:00,2.72052,2.72052,2.71658,2.71967,10510000.0
2007-09-12 15:34:00,2.72081,2.72081,2.71551,2.71897,5250000.0
2007-09-12 15:35:00,2.71882,2.71908,2.7128,2.7128,9250000.0
2007-09-12 15:36:00,2.71798,2.71902,2.71515,2.71866,8630000.0
2007-09-12 15:37:00,2.71937,2.71976,2.71727,2.71916,6500000.0
2007-09-12 15:38:00,2.71447,2.71879,2.71101,2.71778,13750000.0
2007-09-12 15:39:00,2.71793,2.71793,2.71207,2.71294,11750000.0
2007-09-12 15:40:00,2.71465,2.71599,2.71022,2.71501,7750000.0
2007-09-12 15:41:00,2.71579,2.71933,2.7115,2.7115,6880000.0
2007-09-12 15:42:00,2.7195,2.71992,2.71549,2.71642,5500000.0
2007-09-12 15:43:00,2.71572,2.72,2.71545,2.72,5130000.0
2007-09-12 15:44:00,2.71625,2.72,2.71625,2.71674,9000000.0
2007-09-12 15:45:00,2.71923,2.71939,2.71437,2.71939,11500000.0
2007-09-12 15:46:00,2.71817,2.71942,2.7147,2.71746,15250000.0
2007-09-12 15:47:00,2.71909,2.72016,2.71697,2.7187,10380000.0
2007-09-12 15:48:00,2.71913,2.71926,2.71549,2.71926,7250000.0
2007-09-12 15:49:00,2.71753,2.71972,2.71272,2.71972,9380000.0
2007-09-12 15:50:00,2.71896,2.72001,2.71467,2.71781,12500000.0
2007-09-12 15:51:00,2.72084,2.72084,2.71467,2.7189,9250000.0
2007-09-12 15:52:00,2.71462,2.71815,2.71275,2.71815,9250000.0
2007-09-12 15:53:00,2.71957,2.71957,2.71529,2.71841,7880000.0
2007-09-12 15:54:00,2.7156,2.71878,2.71134,2.71793,8880000.0
2007-09-12 15:55:00,2.71937,2.71937,2.71431,2.71766,6750000.0
2007-09-12 15:56:00,2.71806,2.71974,2.71667,2.71973,6500000.0
2007-09-12 15:57:00,2.71831,2.71906,2.71467,2.71526,7500000.0
2007-09-12 15:58:00,2.71778,2.71827,2.71449,2.7156,7250000.0
2007-09-12 15:59:00,2.71807,2.71807,2.71396,2.71728,7380000.0
2007-09-12 16:00:00,2.71588,2.7176,2.71303,2.71727,8250000.0
2007-09-12 16:01:00,2.71819,2.71834,2.71119,2.71119,12510000.0
2007-09-12 16:02:00,2.71716,2.71938,2.71435,2.71497,10760000.0
2007-09-12 16:03:00,2.71912,2.71912,2.71583,2.71873,6010000.0
2007-09-12 16:04:00,2.71616,2.71861,2.71482,2.71861,8500000.0
2007-09-12 16:05:00,2.71839,2.7185,2.71241,2.7185,8000000.0
2007-09-12 16:06:00,2.71636,2.71797,2.71636,2.71793,7000000.0
2007-09-12 16:07:00,2.71722,2.71916,2.71629,2.71916,7630000.0
2007-09-12 16:08:00,2.71632,2.71847,2.71632,2.71767,6250000.0
2007-09-12 16:09:00,2.71872,2.72105,2.71817,2.72019,9000000.0
2007-09-12 16:10:00,2.71792,2.72,2.71527,2.72,11250000.0
2007-09-12 16:11:00,2.71795,2.72015,2.71668,2.71829,14000000.0
2007-09-12 16:12:00,2.71898,2.72163,2.71609,2.71785,10630000.0
2007-09-12 16:13:00,2.72135,2.72135,2.7182,2.72058,5750000.0
2007-09-12 16:14:00,2.72008,2.72155,2.71837,2.71915,8000000.0
2007-09-12 16:15:00,2.72061,2.72113,2.71746,2.72061,9130000.0
2007-09-12 16:16:00,2.71922,2.72054,2.71634,2.71787,11880000.0
2007-09-12 16:17:00,2.72131,2.72134,2.71887,2.72048,8500000.0
2007-09-12 16:18:00,2.72072,2.72072,2.71585,2.72049,10130000.0
2007-09-12 16:19:00,2.72112,2.72113,2.71728,2.71728,12130000.0
2007-09-12 16:20:00,2.72114,2.72187,2.71414,2.72057,10380000.0
2007-09-12 16:21:00,2.71826,2.72011,2.71434,2.71748,5750000.0
2007-09-12 16:22:00,2.71852,2.71913,2.7135,2.7136,7000000.0
2007-09-12 16:23:00,2.71923,2.72025,2.71583,2.719,6750000.0
2007-09-12 16:24:00,2.71527,2.72011,2.71466,2.71957,13250000.0
2007-09-12 16:25:00,2.7181,2.71981,2.71704,2.71854,6880000.0
2007-09-12 16:26:00,2.71758,2.72041,2.71758,2.7189,9500000.0
2007-09-12 16:27:00,2.71785,2.72001,2.71472,2.71917,10500000.0
2007-09-12 16:28:00,2.72031,2.72031,2.71577,2.71946,10000000.0
2007-09-12 16:29:00,2.7181,2.71876,2.71569,2.71783,6250000.0
2007-09-12 16:30:00,2.71862,2.71988,2.7139,2.71988,7000000.0
2007-09-12 16:31:00,2.71725,2.7192,2.71587,2.7178,11250000.0
2007-09-12 16:32:00,2.71587,2.71961,2.71487,2.71758,8500000.0
2007-09-12 16:33:00,2.71669,2.71842,2.71327,2.71801,12250000.0
2007-09-12 16:34:00,2.71523,2.71771,2.7134,2.71682,14130000.0
2007-09-12 16:35:00,2.71595,2.71731,2.71495,2.71731,8250000.0
2007-09-12 16:36:00,2.71538,2.71781,2.71239,2.71741,11250000.0
2007-09-12 16:37:00,2.71388,2.71745,2.7137,2.71744,6500000.0
2007-09-12 16:38:00,2.71582,2.71792,2.71343,2.71792,8880000.0
2007-09-12 16:39:00,2.71554,2.71626,2.71244,2.71589,7260000.0
2007-09-12 16:40:00,2.71652,2.71669,2.71252,2.71637,7000000.0
2007-09-12 16:41:00,2.71487,2.71644,2.70929,2.7155,10250000.0
2007-09-12 16:42:00,2.71312,2.71585,2.71043,2.71585,8250000.0
2007-09-12 16:43:00,2.713,2.71612,2.71252,2.71612,8000000.0
2007-09-12 16:44:00,2.71269,2.71539,2.71269,2.71412,7500000.0
2007-09-12 16:45:00,2.71627,2.71627,2.71132,2.71576,7500000.0
2007-09-12 16:46:00,2.71191,2.7163,2.71127,2.71379,14500000.0
2007-09-12 16:47:00,2.71371,2.71618,2.71309,2.71618,7250000.0
2007-09-12 16:48:00,2.71455,2.71601,2.71039,2.71601,6750000.0
2007-09-12 16:49:00,2.71586,2.7177,2.71345,2.7177,9380000.0
2007-09-12 16:50:00,2.71499,2.71722,2.71112,2.71722,7500000.0
2007-09-12 16:51:00,2.71536,2.71761,2.71162,2.71761,5500000.0
2007-09-12 16:52:00,2.71226,2.71784,2.71226,2.71784,5750000.0
2007-09-12 16:53:00,2.71812,2.71812,2.71361,2.71476,8750000.0
2007-09-12 16:54:00,2.71275,2.71675,2.71275,2.71489,12750000.0
2007-09-12 16:55:00,2.71506,2.71607,2.71207,2.71207,6750000.0
2007-09-12 16:56:00,2.71535,2.71822,2.71461,2.71822,8750000.0
2007-09-12 16:57:00,2.71345,2.71765,2.71345,2.71765,6500000.0
2007-09-12 16:58:00,2.71463,2.71686,2.71195,2.7165,11000000.0
2007-09-12 16:59:00,2.71715,2.71904,2.71472,2.71705,9500000.0
2007-09-12 17:00:00,2.7175,2.71776,2.71203,2.71599,7500000.0
2007-09-12 17:01:00,2.71656,2.71678,2.70984,2.71566,9250000.0
2007-09-12 17:02:00,2.71761,2.71761,2.71278,2.71278,6500000.0
2007-09-12 17:03:00,2.7133,2.71678,2.71223,2.71549,10750000.0
2007-09-12 17:04:00,2.71591,2.71606,2.71287,2.71606,6250000.0
2007-09-12 17:05:00,2.71258,2.71662,2.71084,2.71662,7250000.0
2007-09-12 17:06:00,2.71456,2.71622,2.71293,2.71486,12250000.0
2007-09-12 17:07:00,2.71436,2.71684,2.71343,2.71559,10380000.0
2007-09-12 17:08:00,2.71211,2.71468,2.71211,2.71396,7750000.0
2007-09-12 17:09:00,2.71752,2.71752,2.71419,2.7164,6630000.0
2007-09-12 17:10:00,2.70982,2.71592,2.70982,2.71487,7500000.0
2007-09-12 17:11:00,2.71671,2.71671,2.71341,2.71563,5500000.0
2007-09-12 17:12:00,2.71502,2.71685,2.71416,2.71539,7750000.0
2007-09-12 17:13:00,2.71596,2.71718,2.71399,2.71718,9000000.0
2007-09-12 17:14:00,2.71473,2.71544,2.71092,2.71092,8500000.0
2007-09-12 17:15:00,2.71431,2.71683,2.71282,2.71503,12500000.0
2007-09-12 17:16:00,2.71579,2.71632,2.71215,2.71632,9500000.0
2007-09-12 17:17:00,2.71636,2.71636,2.71218,2.71602,6750000.0
2007-09-12 17:18:00,2.71323,2.7156,2.71243,2.71556,8000000.0
2007-09-12 17:19:00,2.71649,2.71716,2.71407,2.71589,12250000.0
2007-09-12 17:20:00,2.7147,2.71518,2.71275,2.71499,10000000.0
2007-09-12 17:21:00,2.71372,2.71641,2.71173,2.71641,9000000.0
2007-09-12 17:22:00,2.71435,2.71618,2.71385,2.71618,7500000.0
2007-09-12 17:23:00,2.71558,2.71558,2.71142,2.71528,10750000.0
2007-09-12 17:24:00,2.71143,2.71484,2.71143,2.71484,5380000.0
2007-09-12 17:25:00,2.71315,2.71454,2.71033,2.71273,9000000.0
2007-09-12 17:26:00,2.71361,2.71494,2.71079,2.71477,6000000.0
2007-09-12 17:27:00,2.71358,2.71562,2.70794,2.71346,16500000.0
2007-09-12 17:28:00,2.71406,2.71466,2.71172,2.71425,7130000.0
2007-09-12 17:29:00,2.71366,2.71404,2.70888,2.71183,6630000.0
2007-09-12 17:30:00,2.71183,2.71197,2.70824,2.70835,9000000.0
2007-09-12 17:31:00,2.70984,2.71075,2.70804,2.71075,7000000.0
2007-09-12 17:32:00,2.7083,2.71106,2.70707,2.70707,8500000.0
2007-09-12 17:33:00,2.70887,2.71075,2.7076,2.71036,9500000.0
2007-09-12 17:34:00,2.71249,2.71249,2.70681,2.70872,7000000.0
2007-09-12 17:35:00,2.70849,2.71131,2.70805,2.71077,7750000.0
2007-09-12 17:36:00,2.70948,2.71114,2.70714,2.71098,6500000.0
2007-09-12 17:37:00,2.70866,2.71226,2.70866,2.71226,10500000.0
2007-09-12 17:38:00,2.70862,2.71196,2.70564,2.71196,10630000.0
2007-09-12 17:39:00,2.70947,2.71127,2.70808,2.70961,7000000.0
2007-09-12 17:40:00,2.70974,2.71156,2.70757,2.70954,8000000.0
2007-09-12 17:41:00,2.7121,2.7121,2.70907,2.71182,12000000.0
2007-09-12 17:42:00,2.71015,2.71189,2.70792,2.7113,9380000.0
2007-09-12 17:43:00,2.71009,2.7115,2.70819,2.7115,5250000.0
2007-09-12 17:44:00,2.71094,2.71094,2.70736,2.71086,6380000.0
2007-09-12 17:45:00,2.70998,2.70998,2.70497,2.70816,7130000.0
2007-09-12 17:46:00,2.70748,2.71107,2.70486,2.71075,10500000.0
2007-09-12 17:47:00,2.71055,2.71055,2.70588,2.70714,6500000.0
2007-09-12 17:48:00,2.70712,2.70915,2.70428,2.70677,5630000.0
2007-09-12 17:49:00,2.70405,2.70815,2.70208,2.70766,10140000.0
2007-09-12 17:50:00,2.70688,2.70765,2.70338,2.70622,9250000.0
2007-09-12 17:51:00,2.70885,2.70885,2.70391,2.70656,9750000.0
2007-09-12 17:52:00,2.70853,2.70944,2.70501,2.70744,6000000.0
2007-09-12 17:53:00,2.70957,2.70985,2.70379,2.70911,10000000.0
2007-09-12 17:54:00,2.707,2.70821,2.70536,2.70821,9630000.0
2007-09-12 17:55:00,2.70902,2.71011,2.70535,2.70535,6260000.0
2007-09-12 17:56:00,2.70722,2.70892,2.70398,2.70701,15500000.0
2007-09-12 17:57:00,2.70548,2.70786,2.70274,2.70467,6500000.0
2007-09-12 17:58:00,2.70807,2.70822,2.70417,2.70588,8500000.0
2007-09-12 17:59:00,2.70902,2.70922,2.70504,2.70775,5750000.0
2007-09-12 18:00:00,2.70879,2.70961,2.70437,2.70763,11250000.0
2007-09-12 18:01:00,2.70817,2.70817,2.70306,2.70385,12640000.0
2007-09-12 18:02:00,2.70802,2.70802,2.70247,2.70611,11380000.0
2007-09-12 18:03:00,2.70732,2.70732,2.70406,2.70708,5500000.0
2007-09-12 18:04:00,2.7053,2.70696,2.70299,2.70696,6000000.0
2007-09-12 18:05:00,2.70697,2.70787,2.70066,2.70731,10750000.0
2007-09-12 18:06:00,2.70709,2.70711,2.70379,2.70711,9750000.0
2007-09-12 18:07:00,2.70837,2.70837,2.70145,2.70527,9000000.0
2007-09-12 18:08:00,2.70579,2.70649,2.70256,2.70649,8500000.0
2007-09-12 18:09:00,2.70843,2.70843,2.70433,2.7054,7000000.0
2007-09-12 18:10:00,2.70342,2.70667,2.70342,2.70511,6250000.0
2007-09-12 18:11:00,2.70427,2.70614,2.70115,2.70364,8250000.0
2007-09-12 18:12:00,2.70401,2.70708,2.70299,2.70574,6750000.0
2007-09-12 18:13:00,2.70545,2.70655,2.70285,2.70655,5500000.0
2007-09-12 18:14:00,2.70611,2.70611,2.70113,2.70113,10380000.0
2007-09-12 18:15:00,2.70461,2.70647,2.70265,2.70596,11250000.0
2007-09-12 18:16:00,2.70591,2.70591,2.69925,2.69925,8500000.0
2007-09-12 18:17:00,2.70686,2.70699,2.70237,2.70388,20000000.0
2007-09-12 18:18:00,2.70114,2.70655,2.70114,2.70292,11880000.0
2007-09-12 18:19:00,2.7018,2.70629,2.7018,2.70629,6000000.0
2007-09-12 18:20:00,2.70579,2.70803,2.70456,2.70456,9380000.0
2007-09-12 18:21:00,2.70708,2.70769,2.70404,2.70623,8630000.0
2007-09-12 18:22:00,2.70396,2.70727,2.70174,2.70727,9500000.0
2007-09-12 18:23:00,2.7046,2.7071,2.70106,2.70703,10000000.0
2007-09-12 18:24:00,2.70813,2.70813,2.70338,2.70751,15000000.0
2007-09-12 18:25:00,2.70651,2.7084,2.70651,2.70823,8750000.0
2007-09-12 18:26:00,2.7065,2.70813,2.70152,2.70757,5750000.0
2007-09-12 18:27:00,2.70281,2.70764,2.70101,2.70764,7750000.0
2007-09-12 18:28:00,2.70779,2.70779,2.70402,2.70767,6750000.0
2007-09-12 18:29:00,2.70567,2.70739,2.70519,2.7054,7880000.0
2007-09-12 18:30:00,2.70829,2.70829,2.70304,2.7042,16130000.0
2007-09-12 18:31:00,2.70943,2.70943,2.70807,2.70821,8000000.0
2007-09-12 18:32:00,2.70696,2.70889,2.70327,2.70889,9250000.0
2007-09-12 18:33:00,2.70774,2.70785,2.70452,2.70716,6500000.0
2007-09-12 18:34:00,2.7089,2.7089,2.70371,2.70799,10000000.0
2007-09-12 18:35:00,2.70776,2.70833,2.70407,2.70833,7630000.0
2007-09-12 18:36:00,2.70892,2.70892,2.70492,2.70523,11750000.0
2007-09-12 18:37:00,2.70747,2.7092,2.70509,2.7064,9250000.0
2007-09-12 18:38:00,2.70616,2.70898,2.70149,2.70522,14380000.0
2007-09-12 18:39:00,2.70843,2.70898,2.70532,2.70577,7500000.0
2007-09-12 18:40:00,2.70642,2.70756,2.7031,2.70588,5750000.0
2007-09-12 18:41:00,2.70882,2.70889,2.70455,2.70564,6880000.0
2007-09-12 18:42:00,2.70718,2.70857,2.70461,2.70785,10630000.0
2007-09-12 18:43:00,2.70883,2.70899,2.70295,2.70835,11010000.0
2007-09-12 18:44:00,2.70721,2.70885,2.70275,2.70875,13630000.0
2007-09-12 18:46:00,2.70753,2.70855,2.69985,2.70836,14630000.0
2007-09-12 18:47:00,2.70885,2.70885,2.70291,2.7077,7500000.0
2007-09-12 18:48:00,2.70882,2.70882,2.70466,2.70466,6250000.0
2007-09-12 18:49:00,2.70899,2.70911,2.70571,2.70812,7000000.0
2007-09-12 18:50:00,2.70804,2.70867,2.70539,2.70867,7130000.0
2007-09-12 18:51:00,2.70818,2.70819,2.70558,2.70558,8880000.0
2007-09-12 18:52:00,2.70533,2.70765,2.70417,2.70765,5750000.0
2007-09-12 18:53:00,2.70805,2.70805,2.70362,2.7054,13250000.0
2007-09-12 18:54:00,2.70763,2.70914,2.70406,2.70732,14010000.0
2007-09-12 18:55:00,2.70638,2.7079,2.704,2.70487,10250000.0
2007-09-12 18:56:00,2.70744,2.70918,2.7039,2.7039,10500000.0
2007-09-12 18:57:00,2.7096,2.7096,2.70284,2.70496,7750000.0
2007-09-12 18:58:00,2.70362,2.70903,2.7027,2.70526,10130000.0
2007-09-12 18:59:00,2.70738,2.7084,2.70471,2.70794,7750000.0
2007-09-12 19:00:00,2.7091,2.70935,2.70215,2.7091,12630000.0
2007-09-12 19:01:00,2.70869,2.70955,2.70535,2.70926,6380000.0
2007-09-12 19:02:00,2.70849,2.70939,2.70161,2.70474,10880000.0
2007-09-12 19:03:00,2.70819,2.70967,2.70628,2.70628,6880000.0
2007-09-12 19:04:00,2.7102,2.7102,2.70637,2.70842,5250000.0
2007-09-12 19:05:00,2.70714,2.7104,2.70456,2.7104,6630000.0
2007-09-12 19:06:00,2.70571,2.70974,2.70527,2.70527,14130000.0
2007-09-12 19:07:00,2.70785,2.70938,2.70308,2.70308,10130000.0
2007-09-12 19:08:00,2.70529,2.70954,2.70529,2.70653,9130000.0
2007-09-12 19:09:00,2.70964,2.70964,2.70617,2.70617,6000000.0
2007-09-12 19:10:00,2.70996,2.70996,2.70618,2.7077,8250000.0
2007-09-12 19:11:00,2.71,2.71014,2.70475,2.71014,14500000.0
2007-09-12 19:12:00,2.71142,2.71142,2.70756,2.71036,7750000.0
2007-09-12 19:13:00,2.70682,2.71047,2.7044,2.71026,5750000.0
2007-09-12 19:14:00,2.70489,2.71004,2.70452,2.70452,8000000.0
2007-09-12 19:15:00,2.71032,2.71078,2.70379,2.70547,14880000.0
2007-09-12 19:16:00,2.7063,2.70769,2.70231,2.70313,14250000.0
2007-09-12 19:17:00,2.70828,2.71012,2.70828,2.70991,10750000.0
2007-09-12 19:18:00,2.70966,2.71045,2.70646,2.70646,14000000.0
2007-09-12 19:19:00,2.70902,2.71074,2.70642,2.70642,11510000.0
2007-09-12 19:20:00,2.70905,2.7094,2.70442,2.70713,12500000.0
2007-09-12 19:21:00,2.70412,2.70918,2.70412,2.70827,7000000.0
2007-09-12 19:22:00,2.70838,2.70928,2.7052,2.70928,8630000.0
2007-09-12 19:23:00,2.71003,2.71036,2.70822,2.71036,10130000.0
2007-09-12 19:24:00,2.70927,2.70927,2.70264,2.7049,5500000.0
2007-09-12 19:25:00,2.70906,2.71025,2.7046,2.70663,5250000.0
2007-09-12 19:26:00,2.70824,2.70986,2.70579,2.70712,8000000.0
2007-09-12 19:27:00,2.70415,2.70854,2.70415,2.70707,5250000.0
2007-09-12 19:28:00,2.70547,2.70914,2.70265,2.70775,6750000.0
2007-09-12 19:29:00,2.70536,2.70883,2.70298,2.70883,15250000.0
2007-09-12 19:30:00,2.70416,2.70782,2.70416,2.70627,5250000.0
2007-09-12 19:31:00,2.70426,2.70915,2.70305,2.70915,7000000.0
2007-09-12 19:32:00,2.70563,2.70685,2.7041,2.70679,7000000.0
2007-09-12 19:33:00,2.70664,2.70766,2.70199,2.70754,8380000.0
2007-09-12 19:34:00,2.70579,2.7087,2.70484,2.7087,11000000.0
2007-09-12 19:35:00,2.70667,2.70854,2.70423,2.70851,10380000.0
2007-09-12 19:36:00,2.70337,2.70865,2.7028,2.70865,7500000.0
2007-09-12 19:37:00,2.7062,2.70764,2.70183,2.70711,14750000.0
2007-09-12 19:38:00,2.70769,2.70789,2.70553,2.70553,6260000.0
2007-09-12 19:39:00,2.70691,2.70761,2.70411,2.70513,8500000.0
2007-09-12 19:40:00,2.70809,2.70843,2.70549,2.70726,8380000.0
2007-09-12 19:41:00,2.7059,2.70762,2.7024,2.70747,6500000.0
2007-09-12 19:42:00,2.70726,2.70845,2.70555,2.70555,9000000.0
2007-09-12 19:43:00,2.70387,2.70751,2.70387,2.70446,6000000.0
2007-09-12 19:44:00,2.70652,2.70789,2.70342,2.70737,10250000.0
2007-09-12 19:45:00,2.70735,2.70745,2.70151,2.70716,13880000.0
2007-09-12 19:46:00,2.70738,2.70867,2.7052,2.7084,8750000.0
2007-09-12 19:47:00,2.7069,2.7069,2.70158,2.70504,5500000.0
2007-09-12 19:48:00,2.70456,2.70739,2.70422,2.70422,10000000.0
2007-09-12 19:49:00,2.70596,2.70727,2.70395,2.70553,6000000.0
2007-09-12 19:50:00,2.70515,2.70608,2.70081,2.70499,12630000.0
2007-09-12 19:51:00,2.70365,2.70618,2.70229,2.70422,8250000.0
2007-09-12 19:52:00,2.7056,2.70643,2.70375,2.70522,9250000.0
2007-09-12 19:53:00,2.70406,2.70807,2.70233,2.70731,6250000.0
2007-09-12 19:54:00,2.70374,2.70761,2.7029,2.70354,9000000.0
2007-09-12 19:55:00,2.70699,2.70759,2.70376,2.70471,11760000.0
2007-09-12 19:56:00,2.70575,2.70684,2.70113,2.70684,8500000.0
2007-09-12 19:57:00,2.70621,2.70832,2.70234,2.7038,19380000.0
2007-09-12 19:58:00,2.7059,2.70705,2.70247,2.70247,8630000.0
2007-09-12 19:59:00,2.70171,2.70524,2.70047,2.70427,7750000.0
2007-09-12 20:00:00,2.70554,2.70689,2.70269,2.70689,10750000.0
2007-09-12 20:01:00,2.70435,2.70696,2.70327,2.70327,9250000.0
2007-09-12 20:02:00,2.70602,2.70731,2.70301,2.70377,8000000.0
2007-09-12 20:03:00,2.70628,2.70711,2.70356,2.70514,8750000.0
2007-09-12 20:04:00,2.70775,2.70783,2.70301,2.70301,7380000.0
2007-09-12 20:05:00,2.70545,2.70736,2.70366,2.70736,9000000.0
2007-09-12 20:06:00,2.70298,2.70675,2.70161,2.70638,8000000.0
2007-09-12 20:07:00,2.70718,2.70813,2.70435,2.70691,13260000.0
2007-09-12 20:08:00,2.70179,2.70615,2.70179,2.70454,10500000.0
2007-09-12 20:09:00,2.70591,2.70741,2.70258,2.70741,13750000.0
2007-09-12 20:10:00,2.70519,2.7063,2.70365,2.70365,5750000.0
2007-09-12 20:11:00,2.70611,2.70625,2.70291,2.70502,5250000.0
2007-09-12 20:12:00,2.70615,2.70629,2.70326,2.70326,8500000.0
2007-09-12 20:13:00,2.70446,2.70767,2.70446,2.70723,9750000.0
2007-09-12 20:14:00,2.7044,2.70806,2.7028,2.70724,14630000.0
2007-09-12 20:15:00,2.70644,2.7072,2.70328,2.70328,8000000.0
2007-09-12 20:16:00,2.70403,2.70782,2.70403,2.70673,10250000.0
2007-09-12 20:17:00,2.70749,2.70801,2.70234,2.70801,8750000.0
2007-09-12 20:18:00,2.70247,2.70735,2.70247,2.70428,7500000.0
2007-09-12 20:19:00,2.70863,2.70863,2.70501,2.70762,10500000.0
2007-09-12 20:20:00,2.70319,2.70802,2.70075,2.708,8130000.0
2007-09-12 20:21:00,2.70701,2.70768,2.70522,2.70705,8130000.0
2007-09-12 20:22:00,2.70843,2.70843,2.70479,2.70579,6250000.0
2007-09-12 20:23:00,2.70443,2.70769,2.70244,2.70428,7880000.0
2007-09-12 20:24:00,2.70529,2.70824,2.7049,2.70491,10750000.0
2007-09-12 20:25:00,2.70524,2.70822,2.70511,2.70729,13000000.0
2007-09-12 20:26:00,2.70271,2.70782,2.70245,2.70431,9880000.0
2007-09-12 20:27:00,2.70526,2.70646,2.70138,2.70198,8500000.0
2007-09-12 20:28:00,2.70515,2.70767,2.70379,2.70486,8880000.0
2007-09-12 20:29:00,2.70608,2.70864,2.70251,2.70594,10250000.0
2007-09-12 20:30:00,2.70783,2.70875,2.70439,2.70815,14750000.0
2007-09-12 20:31:00,2.71074,2.71166,2.70744,2.70744,7250000.0
2007-09-12 20:32:00,2.70867,2.70867,2.70223,2.70405,8500000.0
2007-09-12 20:33:00,2.70487,2.70803,2.70344,2.70424,11380000.0
2007-09-12 20:34:00,2.70804,2.70933,2.70595,2.70595,6630000.0
2007-09-12 20:35:00,2.70935,2.70935,2.70752,2.70909,5750000.0
2007-09-12 20:37:00,2.70921,2.70922,2.7055,2.70748,6500000.0
2007-09-12 20:38:00,2.70859,2.70859,2.70626,2.70811,11510000.0
2007-09-12 20:39:00,2.70728,2.70947,2.70538,2.70538,8130000.0
2007-09-12 20:40:00,2.70733,2.70942,2.70457,2.70922,12750000.0
2007-09-12 20:42:00,2.70927,2.70946,2.70585,2.70789,7760000.0
2007-09-12 20:43:00,2.70809,2.70836,2.7069,2.70694,5500000.0
2007-09-12 20:44:00,2.70959,2.70959,2.70406,2.70562,10380000.0
2007-09-12 20:45:00,2.70445,2.70951,2.70445,2.70951,7250000.0
2007-09-12 20:46:00,2.70214,2.7083,2.70214,2.70674,6000000.0
2007-09-12 20:47:00,2.70984,2.71005,2.70397,2.70397,7250000.0
2007-09-12 20:48:00,2.70326,2.70809,2.70322,2.70531,7880000.0
2007-09-12 20:49:00,2.70582,2.70954,2.70486,2.70954,8000000.0
2007-09-12 20:50:00,2.70793,2.70983,2.70692,2.70939,10000000.0
2007-09-12 20:52:00,2.70861,2.70973,2.704,2.70973,6750000.0
2007-09-12 20:53:00,2.7102,2.7103,2.70629,2.70938,6510000.0
2007-09-12 20:55:00,2.70872,2.70872,2.70624,2.7084,7380000.0
2007-09-12 20:56:00,2.70831,2.7095,2.70601,2.70601,8250000.0
2007-09-12 20:57:00,2.70863,2.70984,2.7061,2.7061,9630000.0
2007-09-12 20:58:00,2.70833,2.70952,2.70736,2.70952,3760000.0
2007-09-12 20:59:00,2.70929,2.70942,2.70287,2.70942,11760000.0
2007-09-12 21:00:00,2.70582,2.70829,2.70218,2.70316,7250000.0
2007-09-12 21:01:00,2.70686,2.70979,2.70585,2.70856,8380000.0
2007-09-12 21:02:00,2.7042,2.70885,2.7042,2.70567,13000000.0
2007-09-12 21:03:00,2.70848,2.70879,2.70777,2.70777,9750000.0
2007-09-12 21:04:00,2.70661,2.70829,2.70326,2.70326,7380000.0
2007-09-12 21:05:00,2.70611,2.70738,2.70294,2.70294,9010000.0
2007-09-12 21:06:00,2.70579,2.70878,2.70415,2.70529,9500000.0
2007-09-12 21:08:00,2.70506,2.70789,2.70428,2.70487,12750000.0
2007-09-12 21:09:00,2.70334,2.70793,2.70323,2.70491,9000000.0
2007-09-12 21:10:00,2.70843,2.70843,2.70262,2.70525,8130000.0
2007-09-12 21:11:00,2.7064,2.70744,2.70238,2.70475,8130000.0
2007-09-12 21:12:00,2.70879,2.70879,2.70154,2.70154,8000000.0
2007-09-12 21:13:00,2.70377,2.70775,2.70341,2.70488,8750000.0
2007-09-12 21:14:00,2.70566,2.70747,2.70399,2.70414,6500000.0
2007-09-12 21:15:00,2.70722,2.70752,2.7016,2.70223,11500000.0
2007-09-12 21:16:00,2.70647,2.70752,2.70287,2.70384,5130000.0
2007-09-12 21:17:00,2.70498,2.7078,2.70292,2.70292,9000000.0
2007-09-12 21:18:00,2.70846,2.70862,2.70547,2.70862,9750000.0
2007-09-12 21:19:00,2.70645,2.7076,2.70576,2.7076,7750000.0
2007-09-12 21:20:00,2.70687,2.70881,2.70311,2.7052,10630000.0
2007-09-12 21:21:00,2.7045,2.70812,2.70284,2.70284,14000000.0
2007-09-12 21:22:00,2.70614,2.70774,2.70204,2.70477,8500000.0
2007-09-12 21:23:00,2.70418,2.7075,2.70418,2.7049,7750000.0
2007-09-12 21:24:00,2.70663,2.70804,2.70427,2.70624,13500000.0
2007-09-12 21:25:00,2.70528,2.70548,2.70016,2.70177,10500000.0
2007-09-12 21:26:00,2.70603,2.70885,2.70409,2.70885,8750000.0
2007-09-12 21:27:00,2.70539,2.70751,2.70413,2.70751,7750000.0
2007-09-12 21:28:00,2.70428,2.70777,2.70428,2.70494,8250000.0
2007-09-12 21:29:00,2.70718,2.70769,2.70329,2.70617,10750000.0
2007-09-12 21:30:00,2.70976,2.70976,2.70379,2.70619,7380000.0
2007-09-12 21:31:00,2.70434,2.70881,2.7042,2.70643,10380000.0
2007-09-12 21:32:00,2.70738,2.70852,2.70421,2.70852,5380000.0
2007-09-12 21:33:00,2.70662,2.70854,2.70615,2.70681,5750000.0
2007-09-12 21:34:00,2.70869,2.71069,2.70526,2.70835,13500000.0
2007-09-12 21:35:00,2.70866,2.70889,2.70369,2.70557,9130000.0
2007-09-12 21:36:00,2.70645,2.70911,2.7055,2.70911,8630000.0
2007-09-12 21:37:00,2.70858,2.70942,2.70753,2.70922,5500000.0
2007-09-12 21:38:00,2.70544,2.70974,2.70344,2.70344,8250000.0
2007-09-12 21:39:00,2.70643,2.70893,2.70629,2.70629,4130000.0
2007-09-12 21:40:00,2.70572,2.70809,2.70257,2.70763,13000000.0
2007-09-12 21:41:00,2.70882,2.70962,2.70342,2.70962,7380000.0
2007-09-12 21:42:00,2.70541,2.70822,2.70378,2.70822,10000000.0
2007-09-12 21:43:00,2.70727,2.70859,2.70643,2.70859,6250000.0
2007-09-12 21:44:00,2.70598,2.7091,2.70581,2.70783,6380000.0
2007-09-12 21:45:00,2.70433,2.70852,2.7022,2.7022,5750000.0
2007-09-12 21:46:00,2.70932,2.7096,2.70932,2.7096,4130000.0
2007-09-12 21:47:00,2.70813,2.70813,2.7046,2.70753,9880000.0
2007-09-12 21:48:00,2.70508,2.70817,2.70461,2.70615,8260000.0
2007-09-12 21:49:00,2.70686,2.70997,2.70372,2.70913,12000000.0
2007-09-12 21:50:00,2.70467,2.70837,2.70467,2.70739,7500000.0
2007-09-12 21:52:00,2.70926,2.70926,2.70502,2.70747,5500000.0
2007-09-12 21:54:00,2.70749,2.70899,2.70393,2.7058,7130000.0
2007-09-12 21:55:00,2.70387,2.70887,2.70387,2.70887,7500000.0
2007-09-12 21:56:00,2.70592,2.70891,2.70303,2.70891,6750000.0
2007-09-12 21:57:00,2.70701,2.70815,2.70396,2.70396,11750000.0
2007-09-12 21:58:00,2.70391,2.70812,2.7009,2.70495,5500000.0
2007-09-12 21:59:00,2.70277,2.70811,2.70277,2.70811,9380000.0
2007-09-12 22:00:00,2.70563,2.70851,2.70448,2.70707,7500000.0
2007-09-12 22:01:00,2.70497,2.70927,2.70388,2.70927,5880000.0
2007-09-12 22:02:00,2.70665,2.7092,2.70406,2.70774,11000000.0
2007-09-12 22:03:00,2.7081,2.70815,2.70352,2.70674,13880000.0
2007-09-12 22:04:00,2.70841,2.70841,2.70518,2.70564,7500000.0
2007-09-12 22:05:00,2.70913,2.70921,2.70555,2.70555,5500000.0
2007-09-12 22:06:00,2.70695,2.70982,2.70695,2.70827,8130000.0
2007-09-12 22:07:00,2.70654,2.70835,2.70198,2.70219,7250000.0
2007-09-12 22:08:00,2.70833,2.70968,2.70459,2.70968,7750000.0
2007-09-12 22:09:00,2.70378,2.70878,2.70378,2.70761,10630000.0
2007-09-12 22:10:00,2.70767,2.70867,2.70272,2.70272,8000000.0
2007-09-12 22:11:00,2.70225,2.70763,2.70225,2.70649,5630000.0
2007-09-12 22:12:00,2.705,2.7086,2.705,2.7086,5500000.0
2007-09-12 22:13:00,2.70823,2.70876,2.70329,2.70748,6500000.0
2007-09-12 22:14:00,2.70528,2.70706,2.70343,2.70343,5880000.0
2007-09-12 22:15:00,2.70257,2.70894,2.70257,2.70894,9500000.0
2007-09-12 22:16:00,2.70666,2.70792,2.70491,2.70792,7500000.0
2007-09-12 22:17:00,2.70963,2.70963,2.70341,2.70764,9750000.0
2007-09-12 22:18:00,2.70819,2.70935,2.70464,2.70464,6000000.0
2007-09-12 22:19:00,2.70823,2.71069,2.70807,2.70807,7750000.0
2007-09-12 22:20:00,2.70636,2.70797,2.70159,2.70159,11250000.0
2007-09-12 22:21:00,2.70786,2.70807,2.70637,2.70783,5250000.0
2007-09-12 22:22:00,2.70884,2.70902,2.70448,2.7071,7750000.0
2007-09-12 22:23:00,2.70803,2.70975,2.70573,2.70914,7630000.0
2007-09-12 22:24:00,2.70783,2.70909,2.70396,2.7068,6880000.0
2007-09-12 22:25:00,2.70742,2.71065,2.70354,2.70672,8750000.0
2007-09-12 22:26:00,2.70433,2.71018,2.70433,2.70584,6000000.0
2007-09-12 22:27:00,2.70621,2.70942,2.70486,2.70486,6250000.0
2007-09-12 22:28:00,2.70897,2.70897,2.70509,2.70509,4000000.0
2007-09-12 22:30:00,2.70984,2.71074,2.70491,2.70491,8000000.0
2007-09-12 22:31:00,2.70913,2.70913,2.70913,2.70913,1130000.0
2007-09-12 22:32:00,2.7046,2.70816,2.7046,2.70545,9630000.0
2007-09-12 22:33:00,2.70433,2.7082,2.70181,2.70702,11250000.0
2007-09-12 22:34:00,2.70606,2.70819,2.70432,2.70556,10500000.0
2007-09-12 22:35:00,2.70168,2.70829,2.70168,2.7067,6000000.0
2007-09-12 22:36:00,2.7077,2.70931,2.70334,2.70711,8250000.0
2007-09-12 22:37:00,2.70773,2.70923,2.7029,2.70923,10630000.0
2007-09-12 22:38:00,2.70959,2.70973,2.70773,2.70792,6630000.0
2007-09-12 22:39:00,2.70573,2.71013,2.70573,2.70732,8750000.0
2007-09-12 22:40:00,2.7093,2.70973,2.70783,2.70973,4000000.0
2007-09-12 22:41:00,2.70618,2.70922,2.70391,2.70823,11250000.0
2007-09-12 22:42:00,2.70669,2.70944,2.70498,2.70498,5500000.0
2007-09-12 22:43:00,2.70834,2.71153,2.70547,2.71021,8250000.0
2007-09-12 22:44:00,2.70834,2.70879,2.70579,2.70634,6500000.0
2007-09-12 22:45:00,2.70717,2.70875,2.70588,2.70871,7880000.0
2007-09-12 22:46:00,2.70956,2.70956,2.70956,2.70956,750000.0
2007-09-12 22:48:00,2.7066,2.70965,2.7041,2.70965,8630000.0
2007-09-12 22:49:00,2.70801,2.70801,2.70482,2.70518,6750000.0
2007-09-12 22:50:00,2.70778,2.70998,2.70593,2.70908,10250000.0
2007-09-12 22:51:00,2.7093,2.7093,2.70665,2.70871,8380000.0
2007-09-12 22:52:00,2.70671,2.70949,2.70555,2.7092,7500000.0
2007-09-12 22:53:00,2.7088,2.70958,2.70349,2.70781,6880000.0
2007-09-12 22:54:00,2.70708,2.70987,2.70653,2.70987,9000000.0
2007-09-12 22:55:00,2.70918,2.70918,2.70416,2.70762,7000000.0
2007-09-12 22:56:00,2.70806,2.709,2.70454,2.7076,8130000.0
2007-09-12 22:57:00,2.70565,2.70942,2.70565,2.70936,5250000.0
2007-09-12 22:58:00,2.70932,2.71011,2.70375,2.70375,10000000.0
2007-09-12 22:59:00,2.70953,2.70953,2.70672,2.70672,15250000.0
2007-09-12 23:00:00,2.70537,2.7102,2.70537,2.7102,10380000.0
2007-09-12 23:01:00,2.71147,2.7137,2.70639,2.70997,10250000.0
2007-09-12 23:02:00,2.70718,2.70919,2.70718,2.70798,9140000.0
2007-09-12 23:03:00,2.70978,2.70978,2.70695,2.70971,4000000.0
2007-09-12 23:04:00,2.7054,2.70959,2.7054,2.70959,8880000.0
2007-09-12 23:05:00,2.70986,2.70986,2.70654,2.70968,9130000.0
2007-09-12 23:06:00,2.70828,2.70989,2.70674,2.70989,7130000.0
2007-09-12 23:07:00,2.70575,2.70756,2.70391,2.70609,10250000.0
2007-09-12 23:08:00,2.70839,2.70963,2.70452,2.70946,7500000.0
2007-09-12 23:09:00,2.70896,2.70917,2.70612,2.70917,8250000.0
2007-09-12 23:10:00,2.70822,2.7087,2.70581,2.7061,8130000.0
2007-09-12 23:11:00,2.70694,2.70738,2.70575,2.70651,5630000.0
2007-09-12 23:12:00,2.70789,2.7132,2.70331,2.7102,7000000.0
2007-09-12 23:13:00,2.70544,2.70775,2.70227,2.70775,6500000.0
2007-09-12 23:14:00,2.70635,2.70715,2.70228,2.70228,6500000.0
2007-09-12 23:15:00,2.70305,2.70765,2.7021,2.70667,13250000.0
2007-09-12 23:16:00,2.70688,2.70795,2.70315,2.70315,8510000.0
2007-09-12 23:17:00,2.70604,2.70867,2.70604,2.70867,5630000.0
2007-09-12 23:18:00,2.70577,2.70821,2.7046,2.7046,6750000.0
2007-09-12 23:19:00,2.70498,2.70901,2.70498,2.70848,7000000.0
2007-09-12 23:20:00,2.70718,2.7087,2.70643,2.7087,9500000.0
2007-09-12 23:21:00,2.70661,2.7078,2.70633,2.70755,11750000.0
2007-09-12 23:22:00,2.70587,2.71033,2.70201,2.71033,6130000.0
2007-09-12 23:23:00,2.7113,2.7113,2.70485,2.7076,7250000.0
2007-09-12 23:24:00,2.70784,2.70985,2.70747,2.70747,5500000.0
2007-09-12 23:25:00,2.70744,2.70948,2.70649,2.70692,8500000.0
2007-09-12 23:26:00,2.70597,2.71002,2.7059,2.7059,10630000.0
2007-09-12 23:27:00,2.71019,2.71019,2.7052,2.70937,6380000.0
2007-09-12 23:28:00,2.70806,2.70841,2.70698,2.70796,4750000.0
2007-09-12 23:29:00,2.70882,2.70892,2.70506,2.70553,6630000.0
2007-09-12 23:30:00,2.7071,2.71028,2.70359,2.70591,7510000.0
2007-09-12 23:31:00,2.70841,2.70951,2.70689,2.70951,8380000.0
2007-09-12 23:32:00,2.71023,2.71079,2.70601,2.71079,9000000.0
2007-09-12 23:33:00,2.70691,2.71008,2.70577,2.70779,6880000.0
2007-09-12 23:34:00,2.70725,2.71031,2.70508,2.70643,9750000.0
2007-09-12 23:35:00,2.71006,2.71039,2.70788,2.71012,10250000.0
2007-09-12 23:36:00,2.71026,2.71026,2.70467,2.70467,8630000.0
2007-09-12 23:37:00,2.70635,2.71073,2.70635,2.71073,5500000.0
2007-09-12 23:38:00,2.71075,2.71075,2.70403,2.70981,11880000.0
2007-09-12 23:39:00,2.70786,2.70915,2.7048,2.7048,5500000.0
2007-09-12 23:40:00,2.70768,2.70961,2.70647,2.70647,4380000.0
2007-09-12 23:41:00,2.70839,2.71088,2.708,2.708,5250000.0
2007-09-12 23:42:00,2.7075,2.71123,2.70605,2.70761,7880000.0
2007-09-12 23:43:00,2.71081,2.71092,2.70902,2.71079,8380000.0
2007-09-12 23:44:00,2.71029,2.71108,2.70787,2.70787,8500000.0
2007-09-12 23:45:00,2.70766,2.71081,2.70746,2.70746,9380000.0
2007-09-12 23:46:00,2.70892,2.71,2.70605,2.70653,8510000.0
2007-09-12 23:47:00,2.70652,2.7106,2.70389,2.7106,7000000.0
2007-09-12 23:48:00,2.7078,2.70994,2.70493,2.70692,6500000.0
2007-09-12 23:49:00,2.70583,2.70941,2.70504,2.7093,5500000.0
2007-09-12 23:50:00,2.7063,2.71025,2.70449,2.70938,7000000.0
2007-09-12 23:51:00,2.70859,2.71038,2.70647,2.7094,4750000.0
2007-09-12 23:52:00,2.70592,2.70603,2.70273,2.70273,8250000.0
2007-09-12 23:53:00,2.70566,2.70566,2.70566,2.70566,750000.0
2007-09-12 23:54:00,2.70717,2.70877,2.70418,2.70852,8250000.0
2007-09-12 23:55:00,2.71027,2.71027,2.70637,2.70637,8250000.0
2007-09-12 23:56:00,2.70999,2.70999,2.70697,2.70697,4250000.0
2007-09-12 23:57:00,2.70915,2.71014,2.70423,2.70659,13630000.0
2007-09-12 23:58:00,2.70947,2.70984,2.70488,2.70805,10380000.0
2007-09-12 23:59:00,2.70959,2.71042,2.70808,2.71042,10000000.0
2007-09-13 00:00:00,2.70552,2.70575,2.70465,2.70465,8750000.0
2007-09-13 00:01:00,2.70536,2.7056,2.70536,2.7056,1500000.0
2007-09-13 00:02:00,2.70842,2.70973,2.70668,2.70973,9380000.0
2007-09-13 00:03:00,2.70617,2.7094,2.70484,2.70761,9630000.0
2007-09-13 00:04:00,2.70558,2.70984,2.70558,2.70631,11250000.0
2007-09-13 00:05:00,2.70655,2.71019,2.70645,2.70747,10380000.0
2007-09-13 00:06:00,2.70753,2.71047,2.70552,2.71036,11000000.0
2007-09-13 00:07:00,2.70125,2.70949,2.70125,2.70949,6000000.0
2007-09-13 00:08:00,2.70647,2.70904,2.70313,2.70634,5750000.0
2007-09-13 00:09:00,2.70505,2.7091,2.70194,2.70613,6630000.0
2007-09-13 00:10:00,2.7038,2.70886,2.7038,2.70551,7380000.0
2007-09-13 00:11:00,2.70532,2.71059,2.70475,2.70927,19010000.0
2007-09-13 00:13:00,2.70703,2.70813,2.70399,2.70772,10880000.0
2007-09-13 00:14:00,2.70588,2.7111,2.70552,2.70899,8750000.0
2007-09-13 00:15:00,2.70513,2.70827,2.70421,2.70827,3750000.0
2007-09-13 00:16:00,2.70974,2.70974,2.70224,2.70616,10500000.0
2007-09-13 00:17:00,2.70862,2.70902,2.70529,2.70597,6010000.0
2007-09-13 00:18:00,2.70772,2.7089,2.70501,2.70855,7500000.0
2007-09-13 00:19:00,2.70775,2.70877,2.70618,2.70618,6500000.0
2007-09-13 00:20:00,2.70988,2.70988,2.7031,2.70619,7880000.0
2007-09-13 00:21:00,2.70805,2.70969,2.70495,2.70969,6750000.0
2007-09-13 00:22:00,2.70754,2.7093,2.7058,2.7058,8380000.0
2007-09-13 00:23:00,2.706,2.71002,2.70445,2.70687,10880000.0
2007-09-13 00:24:00,2.7083,2.71045,2.7066,2.7066,7500000.0
2007-09-13 00:25:00,2.70582,2.70887,2.70484,2.70484,9250000.0
2007-09-13 00:26:00,2.70913,2.70994,2.70591,2.70994,8000000.0
2007-09-13 00:27:00,2.70879,2.70967,2.70487,2.70586,5630000.0
2007-09-13 00:28:00,2.70674,2.70938,2.70318,2.70794,7630000.0
2007-09-13 00:29:00,2.70613,2.70842,2.70482,2.70831,14140000.0
2007-09-13 00:30:00,2.70522,2.70887,2.70426,2.70851,7500000.0
2007-09-13 00:31:00,2.70235,2.71049,2.70235,2.70827,7250000.0
2007-09-13 00:32:00,2.70759,2.70894,2.70537,2.708,14500000.0
2007-09-13 00:33:00,2.70912,2.70912,2.70424,2.70577,5750000.0
2007-09-13 00:34:00,2.7099,2.7099,2.70202,2.70202,6880000.0
2007-09-13 00:35:00,2.70512,2.70563,2.7016,2.7053,7500000.0
2007-09-13 00:36:00,2.70795,2.70862,2.70416,2.70818,10380000.0
2007-09-13 00:37:00,2.70513,2.70873,2.70398,2.70398,7500000.0
2007-09-13 00:38:00,2.70722,2.70966,2.70603,2.70603,7750000.0
2007-09-13 00:39:00,2.70957,2.70957,2.70472,2.7058,8130000.0
2007-09-13 00:40:00,2.70748,2.70784,2.70558,2.70664,7500000.0
2007-09-13 00:41:00,2.705,2.70912,2.705,2.70871,5250000.0
2007-09-13 00:42:00,2.70318,2.70948,2.70318,2.70608,6880000.0
2007-09-13 00:43:00,2.7054,2.70983,2.7054,2.70963,7380000.0
2007-09-13 00:44:00,2.70315,2.7086,2.70315,2.7086,5250000.0
2007-09-13 00:45:00,2.70752,2.70916,2.70367,2.70623,8250000.0
2007-09-13 00:46:00,2.70974,2.71045,2.70686,2.7087,13500000.0
2007-09-13 00:47:00,2.70662,2.70883,2.70268,2.70883,5750000.0
2007-09-13 00:49:00,2.70828,2.70927,2.70662,2.70758,8630000.0
2007-09-13 00:50:00,2.70878,2.70978,2.70602,2.70942,6000000.0
2007-09-13 00:51:00,2.70335,2.71004,2.70335,2.71004,9500000.0
2007-09-13 00:52:00,2.70752,2.70982,2.70752,2.70982,5500000.0
2007-09-13 00:54:00,2.70915,2.70942,2.70718,2.70718,5500000.0
2007-09-13 00:55:00,2.70509,2.70954,2.70335,2.70335,7500000.0
2007-09-13 00:57:00,2.70948,2.70952,2.70603,2.70886,8000000.0
2007-09-13 00:59:00,2.70907,2.71049,2.70585,2.70887,8250000.0
2007-09-13 01:00:00,2.70541,2.70937,2.70541,2.70832,8130000.0
2007-09-13 01:01:00,2.70739,2.70968,2.70377,2.7044,7750000.0
2007-09-13 01:02:00,2.70814,2.70918,2.70567,2.70843,6000000.0
2007-09-13 01:03:00,2.70945,2.70949,2.70662,2.70827,8750000.0
2007-09-13 01:04:00,2.71009,2.71009,2.70205,2.70566,13500000.0
2007-09-13 01:05:00,2.70657,2.70896,2.70449,2.70896,7500000.0
2007-09-13 01:06:00,2.70941,2.71037,2.70706,2.71037,7250000.0
2007-09-13 01:07:00,2.70698,2.70942,2.7051,2.7051,6630000.0
2007-09-13 01:08:00,2.70491,2.70754,2.70465,2.70465,2250000.0
2007-09-13 01:09:00,2.70819,2.71113,2.70649,2.70649,6880000.0
2007-09-13 01:10:00,2.70922,2.70933,2.70758,2.70933,6250000.0
2007-09-13 01:12:00,2.70784,2.70923,2.70635,2.7079,7250000.0
2007-09-13 01:13:00,2.70989,2.71003,2.70651,2.70943,10380000.0
2007-09-13 01:14:00,2.70712,2.70967,2.70644,2.70721,12750000.0
2007-09-13 01:15:00,2.707,2.70951,2.70417,2.70842,8000000.0
2007-09-13 01:16:00,2.71006,2.71006,2.70476,2.70889,9500000.0
2007-09-13 01:17:00,2.70506,2.70978,2.70506,2.70978,7250000.0
2007-09-13 01:18:00,2.70967,2.71059,2.7064,2.70934,7500000.0
2007-09-13 01:19:00,2.71028,2.71032,2.7064,2.71032,8500000.0
2007-09-13 01:20:00,2.70713,2.71024,2.70577,2.70577,10750000.0
2007-09-13 01:21:00,2.7081,2.71115,2.70577,2.71115,11250000.0
2007-09-13 01:22:00,2.70547,2.70944,2.70018,2.70018,14500000.0
2007-09-13 01:23:00,2.70701,2.71045,2.70444,2.7074,14750000.0
2007-09-13 01:24:00,2.70717,2.70943,2.70365,2.70509,9000000.0
2007-09-13 01:25:00,2.71061,2.71061,2.70312,2.70312,11630000.0
2007-09-13 01:26:00,2.70856,2.70997,2.70556,2.70556,7750000.0
2007-09-13 01:27:00,2.70895,2.70895,2.70589,2.70794,9750000.0
2007-09-13 01:28:00,2.70981,2.70982,2.70793,2.70872,6500000.0
2007-09-13 01:29:00,2.70719,2.71064,2.70685,2.71064,8000000.0
2007-09-13 01:30:00,2.70634,2.71027,2.70634,2.70939,9250000.0
2007-09-13 01:31:00,2.70792,2.71115,2.70578,2.70857,9500000.0
2007-09-13 01:32:00,2.70471,2.71007,2.70471,2.70767,12750000.0
2007-09-13 01:33:00,2.70889,2.71092,2.70662,2.71092,8500000.0
2007-09-13 01:34:00,2.70437,2.71164,2.70437,2.71164,10250000.0
2007-09-13 01:35:00,2.7096,2.7114,2.70704,2.7114,6500000.0
2007-09-13 01:36:00,2.70772,2.71067,2.70564,2.71021,8000000.0
2007-09-13 01:37:00,2.7084,2.71086,2.70425,2.71086,11750000.0
2007-09-13 01:38:00,2.70929,2.71029,2.70719,2.70719,7250000.0
2007-09-13 01:39:00,2.7076,2.71074,2.70362,2.71074,6130000.0
2007-09-13 01:40:00,2.70976,2.70976,2.7057,2.70767,9250000.0
2007-09-13 01:41:00,2.71028,2.71055,2.70651,2.70651,8250000.0
2007-09-13 01:42:00,2.70861,2.71245,2.70726,2.70726,10250000.0
2007-09-13 01:43:00,2.71048,2.71048,2.70608,2.70771,9500000.0
2007-09-13 01:44:00,2.70792,2.70941,2.70758,2.70766,7000000.0
2007-09-13 01:45:00,2.70607,2.71116,2.70607,2.71116,6250000.0
2007-09-13 01:46:00,2.70597,2.71012,2.70532,2.70977,14260000.0
2007-09-13 01:47:00,2.70657,2.71072,2.70657,2.70729,9750000.0
2007-09-13 01:48:00,2.71176,2.71176,2.70541,2.70969,6500000.0
2007-09-13 01:49:00,2.71109,2.71109,2.70545,2.70814,6500000.0
2007-09-13 01:50:00,2.70814,2.71013,2.706,2.70728,9250000.0
2007-09-13 01:51:00,2.70832,2.71035,2.70594,2.71035,10500000.0
2007-09-13 01:52:00,2.70383,2.71045,2.70383,2.71045,10000000.0
2007-09-13 01:53:00,2.70591,2.71246,2.70591,2.71099,7000000.0
2007-09-13 01:54:00,2.70835,2.7112,2.70557,2.7112,6750000.0
2007-09-13 01:55:00,2.70808,2.71051,2.70505,2.71051,10000000.0
2007-09-13 01:56:00,2.70775,2.71099,2.70676,2.70711,6750000.0
2007-09-13 01:57:00,2.70798,2.71,2.70792,2.70941,11630000.0
2007-09-13 01:58:00,2.70972,2.71158,2.70797,2.70979,8750000.0
2007-09-13 02:00:00,2.71182,2.71184,2.70863,2.71079,8250000.0
2007-09-13 02:01:00,2.70814,2.71259,2.70814,2.71105,11760000.0
2007-09-13 02:02:00,2.70953,2.71242,2.70912,2.70912,6630000.0
2007-09-13 02:03:00,2.71173,2.71173,2.70492,2.70873,13380000.0
2007-09-13 02:04:00,2.70886,2.71374,2.70842,2.71247,19000000.0
2007-09-13 02:05:00,2.71085,2.71189,2.70604,2.70991,7500000.0
2007-09-13 02:06:00,2.70853,2.71187,2.70559,2.70756,12750000.0
2007-09-13 02:07:00,2.70992,2.711,2.70459,2.71098,6880000.0
2007-09-13 02:08:00,2.70919,2.71152,2.70568,2.71045,5750000.0
2007-09-13 02:09:00,2.71148,2.71188,2.70709,2.70709,10750000.0
2007-09-13 02:10:00,2.704,2.71267,2.704,2.71267,7000000.0
2007-09-13 02:11:00,2.7107,2.71162,2.70808,2.70904,9000000.0
2007-09-13 02:12:00,2.70866,2.71217,2.70811,2.71217,10000000.0
2007-09-13 02:13:00,2.7101,2.71256,2.70937,2.71256,5380000.0
2007-09-13 02:14:00,2.71064,2.71282,2.70502,2.7113,10880000.0
2007-09-13 02:15:00,2.70969,2.71244,2.70738,2.71084,5250000.0
2007-09-13 02:16:00,2.71055,2.71204,2.70952,2.70974,5130000.0
2007-09-13 02:17:00,2.70541,2.7122,2.70493,2.71214,9250000.0
2007-09-13 02:18:00,2.70956,2.71048,2.70653,2.71048,5130000.0
2007-09-13 02:19:00,2.7085,2.71191,2.70439,2.7111,8630000.0
2007-09-13 02:20:00,2.71156,2.71187,2.70796,2.70884,5500000.0
2007-09-13 02:21:00,2.70871,2.71194,2.70534,2.70534,6750000.0
2007-09-13 02:22:00,2.71054,2.71124,2.70755,2.708,7750000.0
2007-09-13 02:23:00,2.70919,2.71303,2.70763,2.71303,9630000.0
2007-09-13 02:24:00,2.70947,2.71159,2.7068,2.71159,10250000.0
2007-09-13 02:25:00,2.71055,2.71198,2.70619,2.71108,9380000.0
2007-09-13 02:26:00,2.71033,2.7128,2.70796,2.71155,9750000.0
2007-09-13 02:27:00,2.70887,2.71134,2.70614,2.70614,5500000.0
2007-09-13 02:28:00,2.7094,2.71219,2.70806,2.7116,6880000.0
2007-09-13 02:29:00,2.70953,2.71186,2.7069,2.71022,9500000.0
2007-09-13 02:30:00,2.71184,2.71257,2.70923,2.71257,7130000.0
2007-09-13 02:31:00,2.71026,2.71152,2.70667,2.70667,5250000.0
2007-09-13 02:32:00,2.71168,2.71263,2.70844,2.70924,6750000.0
2007-09-13 02:33:00,2.70573,2.71155,2.70573,2.71059,8000000.0
2007-09-13 02:34:00,2.71104,2.71113,2.70525,2.70525,7750000.0
2007-09-13 02:35:00,2.71043,2.71133,2.70586,2.70837,5130000.0
2007-09-13 02:36:00,2.70846,2.70846,2.70377,2.70451,8750000.0
2007-09-13 02:37:00,2.71203,2.71292,2.70683,2.71292,8500000.0
2007-09-13 02:38:00,2.71043,2.71222,2.70661,2.71171,8130000.0
2007-09-13 02:39:00,2.70753,2.71428,2.70736,2.71048,8000000.0
2007-09-13 02:40:00,2.70894,2.71176,2.70875,2.71172,6000000.0
2007-09-13 02:41:00,2.70927,2.71206,2.70638,2.71003,7750000.0
2007-09-13 02:42:00,2.70921,2.7116,2.70714,2.71094,5880000.0
2007-09-13 02:43:00,2.71019,2.71351,2.70905,2.70905,5500000.0
2007-09-13 02:44:00,2.71207,2.71207,2.70715,2.70715,5250000.0
2007-09-13 02:45:00,2.71231,2.71406,2.70847,2.71176,8500000.0
2007-09-13 02:46:00,2.71106,2.71332,2.71003,2.71314,10750000.0
2007-09-13 02:47:00,2.71064,2.71184,2.70656,2.71184,10750000.0
2007-09-13 02:48:00,2.71019,2.7126,2.70529,2.70944,16750000.0
2007-09-13 02:49:00,2.70918,2.71214,2.70899,2.71132,5750000.0
2007-09-13 02:50:00,2.71082,2.71161,2.70935,2.70939,5500000.0
2007-09-13 02:51:00,2.71032,2.71196,2.70781,2.71196,7750000.0
2007-09-13 02:52:00,2.70925,2.7127,2.70761,2.70854,8250000.0
2007-09-13 02:53:00,2.70932,2.71272,2.70889,2.71219,5750000.0
2007-09-13 02:54:00,2.71076,2.71267,2.70838,2.71267,5500000.0
2007-09-13 02:55:00,2.70962,2.71216,2.70817,2.71216,7250000.0
2007-09-13 02:56:00,2.70806,2.71236,2.70783,2.70783,9250000.0
2007-09-13 02:57:00,2.70852,2.7126,2.70852,2.70915,13250000.0
2007-09-13 02:58:00,2.71237,2.7127,2.70957,2.70975,7500000.0
2007-09-13 02:59:00,2.70724,2.71236,2.70724,2.71151,6010000.0
2007-09-13 03:00:00,2.71214,2.71339,2.7072,2.71339,5130000.0
2007-09-13 03:01:00,2.71312,2.71312,2.70767,2.70932,12130000.0
2007-09-13 03:02:00,2.71429,2.71429,2.70936,2.71255,6000000.0
2007-09-13 03:03:00,2.71035,2.71189,2.70816,2.71151,8750000.0
2007-09-13 03:04:00,2.70964,2.71372,2.70898,2.71372,8250000.0
2007-09-13 03:05:00,2.7116,2.7116,2.70287,2.70948,8250000.0
2007-09-13 03:06:00,2.71089,2.71109,2.70947,2.70988,5250000.0
2007-09-13 03:07:00,2.70984,2.71267,2.70984,2.7117,8260000.0
2007-09-13 03:08:00,2.70787,2.70797,2.70787,2.70797,1750000.0
2007-09-13 03:09:00,2.71083,2.71207,2.71083,2.71125,8750000.0
2007-09-13 03:10:00,2.70699,2.71283,2.70699,2.70847,8250000.0
2007-09-13 03:11:00,2.70915,2.71169,2.70421,2.70421,8750000.0
2007-09-13 03:12:00,2.7083,2.71241,2.70561,2.71029,5750000.0
2007-09-13 03:13:00,2.71125,2.7119,2.70743,2.70743,9250000.0
2007-09-13 03:14:00,2.70879,2.71101,2.70744,2.70991,8000000.0
2007-09-13 03:15:00,2.71297,2.71297,2.70677,2.70886,6130000.0
2007-09-13 03:16:00,2.70998,2.71094,2.70357,2.70856,7010000.0
2007-09-13 03:17:00,2.7084,2.71162,2.70744,2.71126,8380000.0
2007-09-13 03:18:00,2.70715,2.71193,2.70715,2.71193,7750000.0
2007-09-13 03:19:00,2.70872,2.71194,2.70822,2.71097,6250000.0
2007-09-13 03:20:00,2.7099,2.71125,2.70559,2.70925,10000000.0
2007-09-13 03:21:00,2.71312,2.71312,2.70635,2.71264,10130000.0
2007-09-13 03:22:00,2.70969,2.71253,2.70747,2.71133,6750000.0
2007-09-13 03:23:00,2.70993,2.712,2.70993,2.71068,4500000.0
2007-09-13 03:24:00,2.70997,2.71154,2.70797,2.71113,6250000.0
2007-09-13 03:25:00,2.70873,2.70982,2.70677,2.7084,7000000.0
2007-09-13 03:26:00,2.70796,2.7112,2.70542,2.70915,8250000.0
2007-09-13 03:27:00,2.7111,2.71207,2.7059,2.70891,6750000.0
2007-09-13 03:28:00,2.70798,2.71072,2.70743,2.70781,5500000.0
2007-09-13 03:29:00,2.70911,2.7111,2.70775,2.70792,8000000.0
2007-09-13 03:30:00,2.70979,2.71064,2.70586,2.70586,5250000.0
2007-09-13 03:31:00,2.70776,2.71171,2.70722,2.70722,6380000.0
2007-09-13 03:32:00,2.70976,2.71161,2.70794,2.70801,6010000.0
2007-09-13 03:33:00,2.71014,2.71014,2.7041,2.7041,5500000.0
2007-09-13 03:34:00,2.71022,2.71137,2.7069,2.7069,7880000.0
2007-09-13 03:35:00,2.7083,2.7122,2.7083,2.7122,8000000.0
2007-09-13 03:36:00,2.71229,2.71229,2.70742,2.71118,5750000.0
2007-09-13 03:37:00,2.70977,2.71102,2.7073,2.70898,9130000.0
2007-09-13 03:38:00,2.70923,2.71256,2.70838,2.71256,6750000.0
2007-09-13 03:39:00,2.70802,2.7126,2.70634,2.71004,9750000.0
2007-09-13 03:40:00,2.71148,2.71185,2.70803,2.70988,6250000.0
2007-09-13 03:41:00,2.70945,2.71297,2.70856,2.71054,5880000.0
2007-09-13 03:42:00,2.70487,2.71121,2.70487,2.70931,6250000.0
2007-09-13 03:43:00,2.71165,2.71165,2.70608,2.70789,8250000.0
2007-09-13 03:44:00,2.70758,2.7097,2.70758,2.7097,5380000.0
2007-09-13 03:45:00,2.71246,2.71247,2.7085,2.71062,6000000.0
2007-09-13 03:46:00,2.70904,2.70904,2.70553,2.70804,10500000.0
2007-09-13 03:47:00,2.70775,2.70817,2.70452,2.70783,6250000.0
2007-09-13 03:49:00,2.70448,2.71257,2.70448,2.71177,5500000.0
2007-09-13 03:50:00,2.70807,2.71201,2.70749,2.70749,6250000.0
2007-09-13 03:51:00,2.70809,2.71221,2.70705,2.70953,8750000.0
2007-09-13 03:52:00,2.71024,2.71323,2.70795,2.71022,7750000.0
2007-09-13 03:53:00,2.70888,2.71357,2.70885,2.71271,6630000.0
2007-09-13 03:54:00,2.71063,2.71194,2.70835,2.70976,11500000.0
2007-09-13 03:55:00,2.71059,2.71311,2.70917,2.71298,7500000.0
2007-09-13 03:56:00,2.70948,2.71199,2.70845,2.70964,5500000.0
2007-09-13 03:57:00,2.70935,2.7113,2.70712,2.71054,6250000.0
2007-09-13 03:59:00,2.7088,2.71104,2.70809,2.71104,9250000.0
2007-09-13 04:00:00,2.70853,2.70853,2.70663,2.70827,15250000.0
2007-09-13 04:02:00,2.70913,2.71351,2.709,2.71351,8130000.0
2007-09-13 04:03:00,2.70961,2.71267,2.70837,2.70892,7500000.0
2007-09-13 04:04:00,2.70913,2.71211,2.70884,2.71011,5250000.0
2007-09-13 04:05:00,2.70871,2.71233,2.70734,2.71145,9510000.0
2007-09-13 04:06:00,2.7115,2.71253,2.70887,2.70887,6250000.0
2007-09-13 04:07:00,2.70604,2.71251,2.70604,2.71251,7000000.0
2007-09-13 04:08:00,2.71002,2.71135,2.70555,2.71014,7000000.0
2007-09-13 04:09:00,2.70772,2.71192,2.70498,2.70498,7000000.0
2007-09-13 04:10:00,2.70976,2.71133,2.70877,2.71034,9750000.0
2007-09-13 04:11:00,2.71216,2.71235,2.70994,2.70999,8250000.0
2007-09-13 04:12:00,2.70918,2.7117,2.70792,2.70792,5630000.0
2007-09-13 04:13:00,2.70771,2.7117,2.70744,2.70902,9250000.0
2007-09-13 04:14:00,2.71085,2.71085,2.70824,2.70872,8750000.0
2007-09-13 04:15:00,2.70796,2.708,2.70796,2.708,2000000.0
2007-09-13 04:16:00,2.71108,2.71219,2.70562,2.71219,8250000.0
2007-09-13 04:17:00,2.70867,2.71257,2.705,2.71257,8630000.0
2007-09-13 04:18:00,2.71228,2.71228,2.70611,2.70827,7500000.0
2007-09-13 04:20:00,2.70688,2.70912,2.70497,2.70858,9000000.0
2007-09-13 04:21:00,2.70898,2.71308,2.70898,2.71308,5500000.0
2007-09-13 04:22:00,2.71042,2.71162,2.70851,2.70912,14250000.0
2007-09-13 04:23:00,2.70901,2.71395,2.70901,2.71268,14380000.0
2007-09-13 04:24:00,2.71321,2.71321,2.70767,2.71001,6500000.0
2007-09-13 04:25:00,2.71365,2.71365,2.70995,2.70995,4250000.0
2007-09-13 04:26:00,2.712,2.71246,2.71023,2.71147,7500000.0
2007-09-13 04:27:00,2.71316,2.71388,2.71152,2.71352,6000000.0
2007-09-13 04:28:00,2.70541,2.71186,2.70541,2.70705,10000000.0
2007-09-13 04:29:00,2.71326,2.71359,2.70472,2.70877,7750000.0
2007-09-13 04:30:00,2.70891,2.71249,2.70793,2.71,8000000.0
2007-09-13 04:31:00,2.7134,2.7134,2.70819,2.70915,7750000.0
2007-09-13 04:32:00,2.70978,2.71339,2.70806,2.71339,6750000.0
2007-09-13 04:33:00,2.71031,2.71349,2.70741,2.70937,10250000.0
2007-09-13 04:34:00,2.7087,2.71237,2.7087,2.71169,6000000.0
2007-09-13 04:35:00,2.70651,2.71385,2.70651,2.71385,9000000.0
2007-09-13 04:36:00,2.70882,2.70962,2.70692,2.70962,5750000.0
2007-09-13 04:38:00,2.70681,2.71345,2.70681,2.71345,6000000.0
2007-09-13 04:39:00,2.71058,2.71333,2.70764,2.71333,9250000.0
2007-09-13 04:40:00,2.70378,2.71301,2.70378,2.71301,8500000.0
2007-09-13 04:41:00,2.71028,2.71184,2.70733,2.71184,13000000.0
2007-09-13 04:42:00,2.71139,2.71314,2.71088,2.71191,6250000.0
2007-09-13 04:43:00,2.71311,2.71359,2.70848,2.70848,6250000.0
2007-09-13 04:44:00,2.70986,2.71252,2.70951,2.71252,8750000.0
2007-09-13 04:46:00,2.71088,2.71253,2.71028,2.71194,10250000.0
2007-09-13 04:48:00,2.71209,2.71215,2.70857,2.71212,8000000.0
2007-09-13 04:49:00,2.71051,2.71176,2.70776,2.70776,5250000.0
2007-09-13 04:51:00,2.71142,2.7127,2.70696,2.70696,6500000.0
2007-09-13 04:52:00,2.70593,2.70782,2.70427,2.70433,9250000.0
2007-09-13 04:53:00,2.7111,2.71284,2.70987,2.71284,9380000.0
2007-09-13 04:54:00,2.70885,2.71137,2.70701,2.71137,11750000.0
2007-09-13 04:55:00,2.70848,2.71266,2.70848,2.71266,8000000.0
2007-09-13 04:56:00,2.71086,2.71371,2.70826,2.71241,7130000.0
2007-09-13 04:57:00,2.71009,2.71161,2.70439,2.70439,6250000.0
2007-09-13 04:58:00,2.70892,2.71212,2.70892,2.71208,5250000.0
2007-09-13 04:59:00,2.71197,2.71242,2.70882,2.71205,8130000.0
2007-09-13 05:00:00,2.70971,2.71226,2.70753,2.70896,7250000.0
2007-09-13 05:01:00,2.71117,2.71184,2.7087,2.7087,6500000.0
2007-09-13 05:02:00,2.70431,2.71106,2.70431,2.71106,6000000.0
2007-09-13 05:04:00,2.71132,2.713,2.70877,2.713,8500000.0
2007-09-13 05:05:00,2.71248,2.71248,2.70841,2.70869,8750000.0
2007-09-13 05:06:00,2.71063,2.71253,2.70878,2.71228,10250000.0
2007-09-13 05:07:00,2.70973,2.71147,2.70911,2.71106,7500000.0
2007-09-13 05:08:00,2.71314,2.71314,2.71134,2.71134,6750000.0
2007-09-13 05:09:00,2.70742,2.71175,2.70742,2.71169,6750000.0
2007-09-13 05:11:00,2.71133,2.71198,2.70583,2.71013,4880000.0
2007-09-13 05:12:00,2.71182,2.71242,2.70933,2.71171,6760000.0
2007-09-13 05:14:00,2.71147,2.71147,2.71103,2.71103,1500000.0
2007-09-13 05:15:00,2.70717,2.7116,2.70717,2.70909,5250000.0
2007-09-13 05:16:00,2.70873,2.71219,2.70631,2.70844,6250000.0
2007-09-13 05:17:00,2.71172,2.71228,2.71106,2.71203,6500000.0
2007-09-13 05:19:00,2.70975,2.71202,2.70817,2.70851,9250000.0
2007-09-13 05:20:00,2.70882,2.71235,2.70669,2.7091,8510000.0
2007-09-13 05:21:00,2.70831,2.71249,2.70343,2.70503,8130000.0
2007-09-13 05:22:00,2.71308,2.71308,2.71216,2.71216,2250000.0
2007-09-13 05:23:00,2.71261,2.71261,2.70637,2.70953,6500000.0
2007-09-13 05:24:00,2.70865,2.7121,2.70865,2.71163,5750000.0
2007-09-13 05:25:00,2.71023,2.71132,2.70813,2.71122,7250000.0
2007-09-13 05:27:00,2.71192,2.71192,2.71113,2.71192,9630000.0
2007-09-13 05:29:00,2.70996,2.71223,2.70691,2.71073,8000000.0
2007-09-13 05:30:00,2.70977,2.7125,2.70902,2.7125,6380000.0
2007-09-13 05:31:00,2.70955,2.71325,2.70548,2.70817,7130000.0
2007-09-13 05:32:00,2.70818,2.71112,2.70818,2.71112,7130000.0
2007-09-13 05:33:00,2.70858,2.71251,2.70772,2.7112,7760000.0
2007-09-13 05:34:00,2.71218,2.71219,2.70813,2.71045,6630000.0
2007-09-13 05:35:00,2.71093,2.71253,2.70659,2.70864,6750000.0
2007-09-13 05:36:00,2.70916,2.71285,2.70857,2.70946,6750000.0
2007-09-13 05:37:00,2.71263,2.71277,2.70614,2.7063,7250000.0
2007-09-13 05:38:00,2.70986,2.71138,2.70881,2.71068,7130000.0
2007-09-13 05:39:00,2.71019,2.71238,2.70576,2.70863,9880000.0
2007-09-13 05:40:00,2.70955,2.71178,2.70875,2.70905,5250000.0
2007-09-13 05:41:00,2.70861,2.71244,2.70861,2.71195,7750000.0
2007-09-13 05:42:00,2.71192,2.71222,2.70633,2.71192,9010000.0
2007-09-13 05:43:00,2.71195,2.71233,2.70827,2.71088,8510000.0
2007-09-13 05:44:00,2.70798,2.71287,2.70798,2.7109,7750000.0
2007-09-13 05:45:00,2.70907,2.71272,2.70487,2.70877,8500000.0
2007-09-13 05:46:00,2.70993,2.71143,2.7087,2.70927,5500000.0
2007-09-13 05:47:00,2.70924,2.71209,2.70924,2.71176,5630000.0
2007-09-13 05:48:00,2.71134,2.71134,2.70948,2.71037,5500000.0
2007-09-13 05:49:00,2.70875,2.71169,2.7079,2.70896,5250000.0
2007-09-13 05:50:00,2.70994,2.71113,2.70679,2.71013,7750000.0
2007-09-13 05:51:00,2.71017,2.71187,2.70526,2.71109,8500000.0
2007-09-13 05:52:00,2.70938,2.71164,2.70446,2.71164,9750000.0
2007-09-13 05:53:00,2.71127,2.71171,2.70885,2.71171,6380000.0
2007-09-13 05:55:00,2.7081,2.71172,2.70803,2.71172,11750000.0
2007-09-13 05:56:00,2.71271,2.71271,2.70844,2.71137,9000000.0
2007-09-13 05:57:00,2.71045,2.71144,2.70909,2.71007,5250000.0
2007-09-13 05:58:00,2.71165,2.71177,2.70673,2.71109,7000000.0
2007-09-13 05:59:00,2.70952,2.71133,2.7082,2.71133,5500000.0
2007-09-13 06:00:00,2.70765,2.71195,2.7057,2.71195,10250000.0
2007-09-13 06:01:00,2.70895,2.71192,2.70742,2.70814,10000000.0
2007-09-13 06:02:00,2.71191,2.71269,2.71071,2.71253,8250000.0
2007-09-13 06:03:00,2.71131,2.71132,2.70777,2.71107,7500000.0
2007-09-13 06:05:00,2.71018,2.71214,2.70927,2.7119,10750000.0
2007-09-13 06:06:00,2.70925,2.71188,2.70677,2.70901,8500000.0
2007-09-13 06:07:00,2.70881,2.71275,2.70853,2.71275,6000000.0
2007-09-13 06:08:00,2.70783,2.71079,2.70783,2.70805,8630000.0
2007-09-13 06:09:00,2.71212,2.71212,2.71088,2.71192,7000000.0
2007-09-13 06:10:00,2.70967,2.7107,2.70725,2.70958,5000000.0
2007-09-13 06:11:00,2.70783,2.71299,2.70783,2.71299,10000000.0
2007-09-13 06:12:00,2.70882,2.71236,2.70874,2.71082,11880000.0
2007-09-13 06:13:00,2.70909,2.71232,2.70672,2.71213,5630000.0
2007-09-13 06:14:00,2.70972,2.71195,2.70852,2.71172,11750000.0
2007-09-13 06:15:00,2.70671,2.71331,2.70525,2.71331,5750000.0
2007-09-13 06:16:00,2.71205,2.71205,2.70778,2.7112,8250000.0
2007-09-13 06:18:00,2.7115,2.71182,2.70807,2.71169,5750000.0
2007-09-13 06:19:00,2.71002,2.71207,2.70998,2.71207,11250000.0
2007-09-13 06:20:00,2.71023,2.71143,2.70665,2.70665,5250000.0
2007-09-13 06:21:00,2.71003,2.71203,2.70877,2.71203,8250000.0
2007-09-13 06:22:00,2.70843,2.7121,2.70668,2.70804,10750000.0
2007-09-13 06:23:00,2.7114,2.71158,2.70777,2.71158,11250000.0
2007-09-13 06:24:00,2.71131,2.71202,2.70795,2.71202,6000000.0
2007-09-13 06:25:00,2.71027,2.71057,2.70747,2.71057,7750000.0
2007-09-13 06:26:00,2.70923,2.71275,2.70798,2.71275,7500000.0
2007-09-13 06:27:00,2.70898,2.71228,2.70898,2.7117,7000000.0
2007-09-13 06:29:00,2.71158,2.71257,2.71007,2.71145,6500000.0
2007-09-13 06:31:00,2.71071,2.71201,2.70913,2.70913,6250000.0
2007-09-13 06:32:00,2.71291,2.71291,2.70722,2.71077,8890000.0
2007-09-13 06:34:00,2.70899,2.71172,2.70881,2.7089,12750000.0
2007-09-13 06:35:00,2.71008,2.71145,2.7047,2.7047,8130000.0
2007-09-13 06:36:00,2.70936,2.71277,2.70936,2.71271,5250000.0
2007-09-13 06:37:00,2.70653,2.71281,2.70653,2.71261,7500000.0
2007-09-13 06:38:00,2.7087,2.70877,2.7064,2.70779,8380000.0
2007-09-13 06:39:00,2.71217,2.71217,2.70968,2.71182,8880000.0
2007-09-13 06:40:00,2.70975,2.71266,2.70956,2.70956,7500000.0
2007-09-13 06:41:00,2.71178,2.71207,2.70804,2.70878,4250000.0
2007-09-13 06:42:00,2.7131,2.7131,2.70836,2.71166,8380000.0
2007-09-13 06:44:00,2.70562,2.71206,2.70562,2.71206,5500000.0
2007-09-13 06:45:00,2.71205,2.71272,2.70872,2.71008,10500000.0
2007-09-13 06:46:00,2.71022,2.71198,2.7073,2.71198,8000000.0
2007-09-13 06:47:00,2.71306,2.71306,2.70868,2.71129,9250000.0
2007-09-13 06:48:00,2.71279,2.71279,2.70796,2.70919,12000000.0
2007-09-13 06:49:00,2.71201,2.71282,2.71013,2.71222,8500000.0
2007-09-13 06:50:00,2.70674,2.71207,2.70674,2.71207,5500000.0
2007-09-13 06:52:00,2.7096,2.71234,2.70873,2.70873,8500000.0
2007-09-13 06:53:00,2.70935,2.71325,2.7063,2.71325,8000000.0
2007-09-13 06:54:00,2.71241,2.71352,2.70887,2.70887,8750000.0
2007-09-13 06:55:00,2.70985,2.71305,2.70753,2.71305,14750000.0
2007-09-13 06:57:00,2.7112,2.71257,2.70796,2.71257,12000000.0
2007-09-13 06:58:00,2.70831,2.71195,2.70652,2.71018,7750000.0
2007-09-13 06:59:00,2.71291,2.71325,2.70908,2.70908,5750000.0
2007-09-13 07:00:00,2.70886,2.71264,2.70652,2.71264,5500000.0
2007-09-13 07:01:00,2.70924,2.7135,2.70793,2.7135,6750000.0
2007-09-13 07:02:00,2.71038,2.71223,2.70883,2.70883,8500000.0
2007-09-13 07:03:00,2.71298,2.71298,2.71063,2.71252,9130000.0
2007-09-13 07:04:00,2.71008,2.71328,2.70726,2.71328,15880000.0
2007-09-13 07:05:00,2.7111,2.71281,2.70469,2.70973,13770000.0
2007-09-13 07:07:00,2.71108,2.71261,2.70958,2.71166,10250000.0
2007-09-13 07:08:00,2.71435,2.71435,2.71042,2.71203,5880000.0
2007-09-13 07:09:00,2.71024,2.71449,2.71001,2.71372,13000000.0
2007-09-13 07:10:00,2.71138,2.71314,2.70842,2.71051,9750000.0
2007-09-13 07:11:00,2.71045,2.71324,2.7084,2.71094,9750000.0
2007-09-13 07:12:00,2.71157,2.71401,2.71138,2.71401,6750000.0
2007-09-13 07:13:00,2.70829,2.7142,2.70829,2.71029,10760000.0
2007-09-13 07:15:00,2.7131,2.71405,2.70895,2.70895,8750000.0
2007-09-13 07:17:00,2.71309,2.71406,2.7096,2.71406,8750000.0
2007-09-13 07:18:00,2.71338,2.71338,2.71195,2.71281,12130000.0
2007-09-13 07:19:00,2.70845,2.71258,2.70632,2.70632,7750000.0
2007-09-13 07:20:00,2.70858,2.71406,2.70858,2.7137,8250000.0
2007-09-13 07:21:00,2.71043,2.71368,2.71043,2.71276,7130000.0
2007-09-13 07:22:00,2.71276,2.71329,2.70805,2.71183,8630000.0
2007-09-13 07:23:00,2.71051,2.71108,2.71004,2.71051,14500000.0
2007-09-13 07:24:00,2.71008,2.71324,2.70951,2.70951,13380000.0
2007-09-13 07:25:00,2.71355,2.71412,2.70889,2.71047,9250000.0
2007-09-13 07:26:00,2.71298,2.71387,2.70975,2.71258,8500000.0
2007-09-13 07:27:00,2.71049,2.71357,2.70794,2.71001,13630000.0
2007-09-13 07:28:00,2.71312,2.71312,2.70641,2.70641,14880000.0
2007-09-13 07:29:00,2.71392,2.71392,2.7098,2.7098,9000000.0
2007-09-13 07:30:00,2.7126,2.7126,2.70766,2.71058,6250000.0
2007-09-13 07:31:00,2.70996,2.71413,2.70884,2.71413,14250000.0
2007-09-13 07:32:00,2.71321,2.71321,2.70923,2.71036,9000000.0
2007-09-13 07:33:00,2.71149,2.71331,2.7097,2.71331,9000000.0
2007-09-13 07:34:00,2.71127,2.71264,2.70647,2.71149,5130000.0
2007-09-13 07:35:00,2.71022,2.71226,2.70947,2.70947,8000000.0
2007-09-13 07:36:00,2.71065,2.71223,2.70689,2.70689,7750000.0
2007-09-13 07:37:00,2.70937,2.70937,2.70616,2.70616,8500000.0
2007-09-13 07:38:00,2.71027,2.71083,2.70598,2.70988,7750000.0
2007-09-13 07:39:00,2.70837,2.71253,2.70837,2.71064,5250000.0
2007-09-13 07:40:00,2.71007,2.71158,2.70704,2.70798,11000000.0
2007-09-13 07:41:00,2.71065,2.71216,2.70774,2.70938,12250000.0
2007-09-13 07:42:00,2.70655,2.71292,2.70655,2.71292,5250000.0
2007-09-13 07:43:00,2.70981,2.71351,2.70717,2.71351,7380000.0
2007-09-13 07:44:00,2.71389,2.71389,2.70704,2.71097,7750000.0
2007-09-13 07:46:00,2.70762,2.71142,2.70638,2.7108,10750000.0
2007-09-13 07:48:00,2.7104,2.71238,2.70777,2.70965,5750000.0
2007-09-13 07:49:00,2.71065,2.71311,2.70654,2.70654,7750000.0
2007-09-13 07:50:00,2.70975,2.71351,2.70855,2.71159,9750000.0
2007-09-13 07:51:00,2.7083,2.71295,2.7083,2.71056,6000000.0
2007-09-13 07:53:00,2.70273,2.70443,2.69927,2.70293,9000000.0
2007-09-13 07:54:00,2.71036,2.71165,2.71036,2.7108,8750000.0
2007-09-13 07:55:00,2.71086,2.71373,2.71054,2.71373,8630000.0
2007-09-13 07:56:00,2.71254,2.71293,2.70914,2.71278,9750000.0
2007-09-13 07:57:00,2.70953,2.7129,2.70653,2.71058,8380000.0
2007-09-13 07:58:00,2.71295,2.71295,2.7056,2.7056,6750000.0
2007-09-13 07:59:00,2.71164,2.71292,2.7097,2.7097,14750000.0
2007-09-13 08:00:00,2.71077,2.71292,2.70618,2.7118,6750000.0
2007-09-13 08:01:00,2.7097,2.71142,2.7043,2.71008,5630000.0
2007-09-13 08:02:00,2.70872,2.71339,2.70789,2.71339,10000000.0
2007-09-13 08:03:00,2.71004,2.71269,2.70751,2.70962,9750000.0
2007-09-13 08:04:00,2.71049,2.71273,2.70817,2.71273,10250000.0
2007-09-13 08:05:00,2.71004,2.71284,2.70938,2.71245,11250000.0
2007-09-13 08:06:00,2.71021,2.71291,2.70377,2.70946,5500000.0
2007-09-13 08:07:00,2.70866,2.71316,2.70866,2.71316,6250000.0
2007-09-13 08:08:00,2.71303,2.71335,2.71032,2.71117,5250000.0
2007-09-13 08:09:00,2.71312,2.71427,2.70956,2.71427,7000000.0
2007-09-13 08:10:00,2.71185,2.71298,2.7078,2.71119,10000000.0
2007-09-13 08:11:00,2.71355,2.71419,2.70738,2.71112,11880000.0
2007-09-13 08:12:00,2.7141,2.71439,2.70947,2.71378,6500000.0
2007-09-13 08:13:00,2.71025,2.71452,2.7101,2.71033,13000000.0
2007-09-13 08:14:00,2.71365,2.71392,2.70896,2.71188,8750000.0
2007-09-13 08:15:00,2.71159,2.71264,2.70591,2.71209,9130000.0
2007-09-13 08:16:00,2.71437,2.7145,2.70788,2.71406,7250000.0
2007-09-13 08:17:00,2.71328,2.71355,2.70826,2.71355,8500000.0
2007-09-13 08:18:00,2.71007,2.71358,2.70771,2.71358,11250000.0
2007-09-13 08:19:00,2.71043,2.71322,2.70887,2.71322,7250000.0
2007-09-13 08:20:00,2.71222,2.71265,2.70993,2.71265,10750000.0
2007-09-13 08:21:00,2.71199,2.71214,2.70986,2.71034,7500000.0
2007-09-13 08:22:00,2.71002,2.71179,2.70699,2.70699,9750000.0
2007-09-13 08:23:00,2.70912,2.71228,2.70672,2.70962,8250000.0
2007-09-13 08:24:00,2.71109,2.71307,2.71094,2.71307,4880000.0
2007-09-13 08:25:00,2.71047,2.7133,2.7074,2.7133,8250000.0
2007-09-13 08:26:00,2.7082,2.71453,2.7082,2.71453,9000000.0
2007-09-13 08:27:00,2.71467,2.71467,2.70827,2.71062,8000000.0
2007-09-13 08:28:00,2.70644,2.71321,2.70644,2.70764,7000000.0
2007-09-13 08:29:00,2.71319,2.71319,2.70597,2.70939,6750000.0
2007-09-13 08:30:00,2.71268,2.71268,2.70713,2.70765,9130000.0
2007-09-13 08:31:00,2.7094,2.71206,2.708,2.71206,9000000.0
2007-09-13 08:32:00,2.7087,2.7119,2.70763,2.7119,7380000.0
2007-09-13 08:33:00,2.70882,2.71163,2.7073,2.70903,9250000.0
2007-09-13 08:34:00,2.70948,2.71102,2.70497,2.70497,6380000.0
2007-09-13 08:35:00,2.71101,2.7113,2.70627,2.70995,5250000.0
2007-09-13 08:36:00,2.70939,2.71276,2.70927,2.71274,6880000.0
2007-09-13 08:37:00,2.71305,2.71305,2.71031,2.71182,11250000.0
2007-09-13 08:38:00,2.7115,2.71254,2.70914,2.71184,6750000.0
2007-09-13 08:39:00,2.71024,2.71164,2.70656,2.70656,5750000.0
2007-09-13 08:40:00,2.70738,2.7114,2.70738,2.70832,7750000.0
2007-09-13 08:41:00,2.70564,2.71229,2.70564,2.71139,7000000.0
2007-09-13 08:42:00,2.7107,2.71261,2.70685,2.71113,7000000.0
2007-09-13 08:43:00,2.71377,2.71377,2.70799,2.71085,8250000.0
2007-09-13 08:44:00,2.71314,2.71429,2.7085,2.7085,5130000.0
2007-09-13 08:45:00,2.71155,2.71209,2.70737,2.70981,9250000.0
2007-09-13 08:46:00,2.70611,2.71135,2.70523,2.70846,11000000.0
2007-09-13 08:47:00,2.71211,2.71211,2.70549,2.70549,6880000.0
2007-09-13 08:48:00,2.71101,2.71157,2.70474,2.70512,7500000.0
2007-09-13 08:49:00,2.71132,2.71151,2.70785,2.71039,8750000.0
2007-09-13 08:50:00,2.71175,2.71175,2.70849,2.70943,11500000.0
2007-09-13 08:51:00,2.71124,2.71124,2.70678,2.71088,7750000.0
2007-09-13 08:52:00,2.71007,2.7115,2.70409,2.70755,8500000.0
2007-09-13 08:53:00,2.7062,2.71105,2.70501,2.71105,7500000.0
2007-09-13 08:54:00,2.70793,2.71111,2.70793,2.71111,6500000.0
2007-09-13 08:55:00,2.70859,2.71141,2.70682,2.71141,10500000.0
2007-09-13 08:56:00,2.71007,2.71017,2.70799,2.70799,7750000.0
2007-09-13 08:57:00,2.70935,2.71083,2.70649,2.71083,9250000.0
2007-09-13 08:58:00,2.70746,2.71133,2.70722,2.71133,8500000.0
2007-09-13 08:59:00,2.71114,2.71179,2.70798,2.70857,12500000.0
2007-09-13 09:00:00,2.7113,2.7113,2.70426,2.70769,6260000.0
2007-09-13 09:01:00,2.71037,2.71127,2.70756,2.70834,7500000.0
2007-09-13 09:02:00,2.7118,2.71292,2.70664,2.70871,8750000.0
2007-09-13 09:03:00,2.71222,2.71331,2.70782,2.71135,11880000.0
2007-09-13 09:04:00,2.71202,2.71248,2.70674,2.70994,7500000.0
2007-09-13 09:05:00,2.71049,2.71253,2.71045,2.71253,7500000.0
2007-09-13 09:06:00,2.71155,2.71264,2.70925,2.71046,9250000.0
2007-09-13 09:07:00,2.7109,2.71256,2.70865,2.71256,12630000.0
2007-09-13 09:08:00,2.711,2.71264,2.70984,2.70984,8750000.0
2007-09-13 09:09:00,2.71163,2.71269,2.70968,2.71227,6000000.0
2007-09-13 09:10:00,2.71042,2.71279,2.70781,2.71246,7880000.0
2007-09-13 09:11:00,2.71123,2.71232,2.70764,2.71212,8000000.0
2007-09-13 09:12:00,2.71246,2.7138,2.71059,2.7138,5500000.0
2007-09-13 09:13:00,2.71165,2.71296,2.70923,2.71287,7000000.0
2007-09-13 09:14:00,2.71214,2.71312,2.70666,2.71072,6000000.0
2007-09-13 09:15:00,2.71177,2.71177,2.70649,2.70962,9500000.0
2007-09-13 09:16:00,2.71083,2.71268,2.70709,2.70999,12000000.0
2007-09-13 09:17:00,2.70987,2.71142,2.70249,2.71142,8380000.0
2007-09-13 09:18:00,2.71194,2.71221,2.70748,2.71221,7630000.0
2007-09-13 09:19:00,2.71166,2.71248,2.70906,2.71173,10250000.0
2007-09-13 09:20:00,2.71298,2.71298,2.7075,2.71117,10380000.0
2007-09-13 09:21:00,2.71154,2.71154,2.70536,2.71073,8750000.0
2007-09-13 09:22:00,2.71221,2.71234,2.708,2.71044,10250000.0
2007-09-13 09:23:00,2.71187,2.71187,2.70973,2.71154,5500000.0
2007-09-13 09:24:00,2.71221,2.71228,2.70726,2.71147,12130000.0
2007-09-13 09:25:00,2.71109,2.71117,2.70822,2.71043,9000000.0
2007-09-13 09:26:00,2.70785,2.71205,2.70754,2.70998,12880000.0
2007-09-13 09:27:00,2.71229,2.71276,2.7091,2.7091,6250000.0
2007-09-13 09:28:00,2.70874,2.71075,2.70762,2.70874,9000000.0
2007-09-13 09:29:00,2.71133,2.71136,2.70675,2.711,16000000.0
2007-09-13 09:30:00,2.70945,2.71063,2.70547,2.70892,6250000.0
2007-09-13 09:31:00,2.70982,2.71119,2.70853,2.71119,9500000.0
2007-09-13 09:32:00,2.71165,2.71165,2.70729,2.70962,6750000.0
2007-09-13 09:33:00,2.7107,2.71124,2.70792,2.70952,6380000.0
2007-09-13 09:34:00,2.70946,2.71079,2.70813,2.70941,8130000.0
2007-09-13 09:35:00,2.71015,2.71015,2.70511,2.70782,9750000.0
2007-09-13 09:36:00,2.70272,2.70903,2.70272,2.70762,7750000.0
2007-09-13 09:37:00,2.70988,2.71056,2.70595,2.70964,6250000.0
2007-09-13 09:38:00,2.70793,2.70988,2.7043,2.70905,10250000.0
2007-09-13 09:39:00,2.70947,2.7102,2.70557,2.71,9500000.0
2007-09-13 09:40:00,2.70864,2.70985,2.70604,2.70755,13880000.0
2007-09-13 09:41:00,2.70885,2.70945,2.70769,2.70945,5750000.0
2007-09-13 09:42:00,2.70884,2.70973,2.70623,2.70898,9750000.0
2007-09-13 09:43:00,2.70866,2.70866,2.70305,2.70822,8250000.0
2007-09-13 09:44:00,2.70904,2.70913,2.70573,2.7077,13380000.0
2007-09-13 09:45:00,2.70878,2.70878,2.70224,2.70683,8500000.0
2007-09-13 09:46:00,2.70431,2.70884,2.70431,2.70884,8000000.0
2007-09-13 09:47:00,2.70795,2.70795,2.70408,2.70408,5750000.0
2007-09-13 09:48:00,2.70826,2.70826,2.70648,2.70716,10630000.0
2007-09-13 09:49:00,2.70914,2.7094,2.70599,2.70839,9130000.0
2007-09-13 09:50:00,2.70829,2.70829,2.70186,2.70748,8250000.0
2007-09-13 09:51:00,2.70451,2.70915,2.7043,2.7084,12750000.0
2007-09-13 09:52:00,2.70674,2.70828,2.70455,2.70796,7000000.0
2007-09-13 09:53:00,2.71025,2.71025,2.70723,2.70967,8750000.0
2007-09-13 09:54:00,2.70785,2.70876,2.70524,2.70868,7380000.0
2007-09-13 09:55:00,2.70924,2.70946,2.70487,2.70752,9760000.0
2007-09-13 09:56:00,2.70859,2.70957,2.70498,2.70957,11500000.0
2007-09-13 09:57:00,2.70842,2.71038,2.70549,2.71031,11500000.0
2007-09-13 09:58:00,2.71031,2.71031,2.70343,2.71014,8500000.0
2007-09-13 09:59:00,2.70783,2.71077,2.70641,2.70739,11250000.0
2007-09-13 10:00:00,2.70915,2.71074,2.70669,2.70757,9250000.0
2007-09-13 10:01:00,2.70916,2.70916,2.70583,2.70626,7750000.0
2007-09-13 10:02:00,2.70965,2.70965,2.70592,2.70747,15750000.0
2007-09-13 10:03:00,2.70674,2.70898,2.70285,2.70526,14500000.0
2007-09-13 10:04:00,2.70739,2.70886,2.70369,2.70691,12260000.0
2007-09-13 10:05:00,2.70961,2.70961,2.70306,2.70661,9750000.0
2007-09-13 10:06:00,2.70944,2.70959,2.70671,2.70716,5750000.0
2007-09-13 10:07:00,2.70662,2.70756,2.70282,2.70606,9500000.0
2007-09-13 10:08:00,2.70667,2.70746,2.70234,2.70606,6250000.0
2007-09-13 10:09:00,2.70276,2.70739,2.702,2.70571,11500000.0
2007-09-13 10:10:00,2.70636,2.7086,2.70571,2.7086,7500000.0
2007-09-13 10:11:00,2.70714,2.70992,2.70648,2.70648,8130000.0
2007-09-13 10:12:00,2.70996,2.71007,2.7053,2.70906,7500000.0
2007-09-13 10:13:00,2.70959,2.70959,2.70471,2.70652,9500000.0
2007-09-13 10:14:00,2.7088,2.71065,2.70602,2.71065,10750000.0
2007-09-13 10:15:00,2.7104,2.71124,2.70385,2.71124,11750000.0
2007-09-13 10:16:00,2.71026,2.71079,2.70929,2.70997,6750000.0
2007-09-13 10:17:00,2.71166,2.71302,2.70841,2.70841,6880000.0
2007-09-13 10:18:00,2.70953,2.71124,2.70761,2.70828,6880000.0
2007-09-13 10:19:00,2.70956,2.70998,2.70394,2.70998,5250000.0
2007-09-13 10:20:00,2.7096,2.70997,2.70494,2.70569,8500000.0
2007-09-13 10:21:00,2.70698,2.71058,2.70551,2.70892,11250000.0
2007-09-13 10:22:00,2.71004,2.71004,2.70712,2.70712,6630000.0
2007-09-13 10:23:00,2.70595,2.7098,2.70595,2.70714,6250000.0
2007-09-13 10:24:00,2.70592,2.70859,2.70411,2.7085,7750000.0
2007-09-13 10:25:00,2.70824,2.70863,2.70584,2.70808,7500000.0
2007-09-13 10:26:00,2.70815,2.70979,2.70506,2.70932,5500000.0
2007-09-13 10:27:00,2.70876,2.70929,2.70057,2.70605,7500000.0
2007-09-13 10:28:00,2.70198,2.7091,2.70198,2.70776,12500000.0
2007-09-13 10:29:00,2.7089,2.70938,2.70637,2.70637,6630000.0
2007-09-13 10:30:00,2.70317,2.70886,2.70166,2.70217,8130000.0
2007-09-13 10:31:00,2.70761,2.70895,2.70429,2.70429,6750000.0
2007-09-13 10:32:00,2.70573,2.70923,2.70573,2.70707,7500000.0
2007-09-13 10:33:00,2.71112,2.71112,2.70449,2.70727,11130000.0
2007-09-13 10:34:00,2.70934,2.70994,2.70401,2.70848,8000000.0
2007-09-13 10:35:00,2.71077,2.71107,2.70608,2.70658,10500000.0
2007-09-13 10:36:00,2.71091,2.71091,2.70724,2.71026,18000000.0
2007-09-13 10:37:00,2.71161,2.71161,2.70748,2.70748,11750000.0
2007-09-13 10:38:00,2.70829,2.7104,2.70578,2.70999,11000000.0
2007-09-13 10:39:00,2.70708,2.70968,2.70708,2.70927,7500000.0
2007-09-13 10:40:00,2.71049,2.71049,2.70525,2.70537,9000000.0
2007-09-13 10:41:00,2.70764,2.7104,2.70651,2.70651,7750000.0
2007-09-13 10:42:00,2.70933,2.71002,2.70754,2.70823,10000000.0
2007-09-13 10:43:00,2.71057,2.71057,2.70528,2.70798,8760000.0
2007-09-13 10:44:00,2.70812,2.70873,2.70342,2.70758,9750000.0
2007-09-13 10:45:00,2.7066,2.7093,2.70476,2.7093,9130000.0
2007-09-13 10:46:00,2.70774,2.70989,2.70619,2.70989,10500000.0
2007-09-13 10:47:00,2.70901,2.71005,2.70599,2.71005,6750000.0
2007-09-13 10:48:00,2.70763,2.71071,2.70763,2.71071,5500000.0
2007-09-13 10:49:00,2.70858,2.70927,2.7028,2.7028,11500000.0
2007-09-13 10:50:00,2.70844,2.71039,2.70613,2.70874,7000000.0
2007-09-13 10:51:00,2.70767,2.70969,2.70682,2.70682,10750000.0
2007-09-13 10:52:00,2.70909,2.70966,2.70712,2.70966,9000000.0
2007-09-13 10:53:00,2.70868,2.70906,2.70685,2.70875,5500000.0
2007-09-13 10:54:00,2.70689,2.7092,2.70482,2.70893,6500000.0
2007-09-13 10:55:00,2.70827,2.70953,2.70566,2.70953,10380000.0
2007-09-13 10:56:00,2.706,2.70938,2.704,2.70565,8250000.0
2007-09-13 10:57:00,2.70798,2.70848,2.70611,2.70736,7250000.0
2007-09-13 10:58:00,2.7057,2.70758,2.70474,2.70652,11380000.0
2007-09-13 10:59:00,2.70753,2.708,2.70507,2.70702,8750000.0
2007-09-13 11:00:00,2.70729,2.70803,2.70588,2.70742,7750000.0
2007-09-13 11:01:00,2.70698,2.70811,2.70358,2.70544,11880000.0
2007-09-13 11:02:00,2.7087,2.70973,2.70598,2.70973,7250000.0
2007-09-13 11:03:00,2.70937,2.70937,2.70513,2.70543,9250000.0
2007-09-13 11:04:00,2.70679,2.70784,2.70329,2.70725,7000000.0
2007-09-13 11:05:00,2.70861,2.70861,2.7032,2.7054,8630000.0
2007-09-13 11:06:00,2.70773,2.70918,2.70298,2.70869,13130000.0
2007-09-13 11:07:00,2.70923,2.70923,2.7054,2.70747,10750000.0
2007-09-13 11:08:00,2.70516,2.70864,2.70392,2.70514,7500000.0
2007-09-13 11:09:00,2.70661,2.70943,2.7064,2.70865,7000000.0
2007-09-13 11:10:00,2.70904,2.70904,2.70519,2.70663,10250000.0
2007-09-13 11:11:00,2.70887,2.70887,2.70355,2.70856,5500000.0
2007-09-13 11:12:00,2.70624,2.7091,2.70597,2.7091,16500000.0
2007-09-13 11:13:00,2.70485,2.70873,2.70396,2.70642,8500000.0
2007-09-13 11:14:00,2.70895,2.70895,2.70524,2.70567,8000000.0
2007-09-13 11:15:00,2.70551,2.70795,2.70493,2.70535,8250000.0
2007-09-13 11:16:00,2.7067,2.70808,2.7054,2.70749,11750000.0
2007-09-13 11:17:00,2.70434,2.70822,2.70434,2.70822,8250000.0
2007-09-13 11:18:00,2.70571,2.70885,2.704,2.7056,6630000.0
2007-09-13 11:19:00,2.70772,2.70805,2.7052,2.7052,9750000.0
2007-09-13 11:20:00,2.70604,2.70845,2.70274,2.70751,9000000.0
2007-09-13 11:21:00,2.70594,2.70821,2.7026,2.70544,10500000.0
2007-09-13 11:22:00,2.70725,2.70802,2.70569,2.70675,9750000.0
2007-09-13 11:23:00,2.70526,2.70932,2.70428,2.70556,12380000.0
2007-09-13 11:24:00,2.70777,2.70901,2.70295,2.70826,16500000.0
2007-09-13 11:25:00,2.70956,2.70956,2.70551,2.70553,12000000.0
2007-09-13 11:26:00,2.70814,2.70893,2.70493,2.70686,8380000.0
2007-09-13 11:27:00,2.70909,2.70909,2.70521,2.7088,7000000.0
2007-09-13 11:28:00,2.70752,2.7104,2.70735,2.7104,6000000.0
2007-09-13 11:29:00,2.71038,2.71092,2.70676,2.71092,7250000.0
2007-09-13 11:30:00,2.70963,2.71,2.70673,2.71,8250000.0
2007-09-13 11:31:00,2.71014,2.71032,2.70687,2.71032,11630000.0
2007-09-13 11:32:00,2.71024,2.71058,2.70408,2.71023,7130000.0
2007-09-13 11:33:00,2.71064,2.71108,2.70777,2.70874,9250000.0
2007-09-13 11:34:00,2.70772,2.70861,2.70549,2.70742,6000000.0
2007-09-13 11:35:00,2.71058,2.71058,2.70447,2.70832,7500000.0
2007-09-13 11:36:00,2.70823,2.70985,2.70597,2.70955,5750000.0
2007-09-13 11:37:00,2.70953,2.7105,2.70687,2.70839,10000000.0
2007-09-13 11:38:00,2.70747,2.70988,2.70747,2.70935,6000000.0
2007-09-13 11:39:00,2.71056,2.7107,2.70775,2.70898,10500000.0
2007-09-13 11:40:00,2.70649,2.71053,2.70481,2.70978,10010000.0
2007-09-13 11:41:00,2.7112,2.71138,2.70522,2.71044,7380000.0
2007-09-13 11:42:00,2.71008,2.71142,2.70715,2.71041,15130000.0
2007-09-13 11:43:00,2.71046,2.71117,2.70749,2.71117,8750000.0
2007-09-13 11:44:00,2.70955,2.71099,2.70635,2.70688,6250000.0
2007-09-13 11:45:00,2.70772,2.71162,2.70772,2.70862,9250000.0
2007-09-13 11:46:00,2.71139,2.71139,2.70672,2.70922,7630000.0
2007-09-13 11:47:00,2.70934,2.71096,2.70767,2.70855,6250000.0
2007-09-13 11:48:00,2.70793,2.70957,2.70793,2.70938,5250000.0
2007-09-13 11:49:00,2.7109,2.7109,2.70477,2.71057,9500000.0
2007-09-13 11:50:00,2.71022,2.71155,2.70752,2.71039,12880000.0
2007-09-13 11:51:00,2.70912,2.71218,2.70782,2.71075,11380000.0
2007-09-13 11:52:00,2.71106,2.71271,2.70777,2.71271,9880000.0
2007-09-13 11:53:00,2.7093,2.71339,2.70789,2.71234,7000000.0
2007-09-13 11:54:00,2.71111,2.71266,2.71006,2.71266,8500000.0
2007-09-13 11:55:00,2.71107,2.71275,2.70804,2.71275,9000000.0
2007-09-13 11:56:00,2.71311,2.71322,2.70735,2.71296,9500000.0
2007-09-13 11:57:00,2.71238,2.71346,2.70867,2.71241,13250000.0
2007-09-13 11:58:00,2.713,2.71417,2.71031,2.71221,6630000.0
2007-09-13 11:59:00,2.71323,2.71351,2.71113,2.71351,12000000.0
2007-09-13 12:00:00,2.71339,2.71339,2.71021,2.71283,12250000.0
2007-09-13 12:01:00,2.71284,2.71323,2.70778,2.71323,6750000.0
2007-09-13 12:02:00,2.71107,2.71195,2.70924,2.71132,10000000.0
2007-09-13 12:03:00,2.71208,2.71298,2.70741,2.71298,5630000.0
2007-09-13 12:04:00,2.71229,2.71229,2.70636,2.71049,10750000.0
2007-09-13 12:05:00,2.70999,2.71322,2.70937,2.71322,6250000.0
2007-09-13 12:06:00,2.71127,2.71232,2.70599,2.70881,9130000.0
2007-09-13 12:07:00,2.71165,2.71214,2.70894,2.70894,6250000.0
2007-09-13 12:08:00,2.71194,2.71238,2.70775,2.71238,9130000.0
2007-09-13 12:09:00,2.71031,2.71248,2.7063,2.7119,12000000.0
2007-09-13 12:10:00,2.71104,2.71184,2.70557,2.71138,11750000.0
2007-09-13 12:11:00,2.7083,2.71268,2.70683,2.70683,8250000.0
2007-09-13 12:12:00,2.71202,2.71312,2.70831,2.71312,9000000.0
2007-09-13 12:13:00,2.70898,2.71288,2.70898,2.71255,6500000.0
2007-09-13 12:14:00,2.71187,2.71283,2.70708,2.71283,8380000.0
2007-09-13 12:15:00,2.71091,2.71244,2.70791,2.71229,6380000.0
2007-09-13 12:16:00,2.71071,2.71524,2.71071,2.71305,11750000.0
2007-09-13 12:17:00,2.70648,2.71255,2.70648,2.70871,10880000.0
2007-09-13 12:18:00,2.71444,2.71444,2.71073,2.71119,8630000.0
2007-09-13 12:19:00,2.7145,2.7148,2.71109,2.71168,8250000.0
2007-09-13 12:20:00,2.71103,2.71283,2.70695,2.71217,15000000.0
2007-09-13 12:21:00,2.71249,2.71656,2.71249,2.71429,9750000.0
2007-09-13 12:22:00,2.71225,2.71567,2.71075,2.7131,10000000.0
2007-09-13 12:23:00,2.71584,2.71584,2.7096,2.71178,7500000.0
2007-09-13 12:24:00,2.7147,2.7147,2.7108,2.71225,9500000.0
2007-09-13 12:25:00,2.71261,2.71501,2.71261,2.71373,6500000.0
2007-09-13 12:26:00,2.71515,2.71568,2.70943,2.71534,13250000.0
2007-09-13 12:27:00,2.71234,2.71588,2.71198,2.71588,7250000.0
2007-09-13 12:28:00,2.71255,2.71483,2.71185,2.71289,11750000.0
2007-09-13 12:29:00,2.7139,2.71574,2.70952,2.70952,8750000.0
2007-09-13 12:30:00,2.71479,2.71479,2.70973,2.71178,6380000.0
2007-09-13 12:31:00,2.71261,2.71455,2.71226,2.71455,5630000.0
2007-09-13 12:32:00,2.71501,2.71547,2.70886,2.71305,6500000.0
2007-09-13 12:33:00,2.71542,2.71565,2.70955,2.71259,6880000.0
2007-09-13 12:34:00,2.71524,2.71561,2.71122,2.71505,9250000.0
2007-09-13 12:35:00,2.71396,2.71624,2.71114,2.71432,7010000.0
2007-09-13 12:36:00,2.71549,2.71642,2.71133,2.71642,13500000.0
2007-09-13 12:37:00,2.71537,2.71664,2.70895,2.71579,9250000.0
2007-09-13 12:38:00,2.71632,2.71632,2.71026,2.71026,7000000.0
2007-09-13 12:39:00,2.71306,2.71558,2.71215,2.71225,7000000.0
2007-09-13 12:40:00,2.71098,2.71544,2.71098,2.71342,9630000.0
2007-09-13 12:41:00,2.71691,2.71691,2.70923,2.71535,11750000.0
2007-09-13 12:42:00,2.7124,2.71577,2.7124,2.71489,8750000.0
2007-09-13 12:43:00,2.71348,2.71595,2.71294,2.71543,16880000.0
2007-09-13 12:44:00,2.71629,2.71629,2.71109,2.71613,13380000.0
2007-09-13 12:45:00,2.71723,2.71723,2.71298,2.7166,9250000.0
2007-09-13 12:46:00,2.71337,2.71707,2.71337,2.71668,5250000.0
2007-09-13 12:47:00,2.71567,2.71715,2.71316,2.71715,5750000.0
2007-09-13 12:48:00,2.71645,2.71761,2.71271,2.71637,8130000.0
2007-09-13 12:49:00,2.71805,2.71805,2.71337,2.71671,12000000.0
2007-09-13 12:50:00,2.71751,2.71862,2.71531,2.71698,13750000.0
2007-09-13 12:51:00,2.7135,2.71908,2.7135,2.71864,8250000.0
2007-09-13 12:52:00,2.71907,2.71917,2.71251,2.71917,10250000.0
2007-09-13 12:53:00,2.71643,2.71865,2.71538,2.71865,9000000.0
2007-09-13 12:54:00,2.71793,2.71987,2.71531,2.71855,15250000.0
2007-09-13 12:55:00,2.71703,2.72007,2.71579,2.71933,13250000.0
2007-09-13 12:56:00,2.71675,2.72056,2.71325,2.71902,11880000.0
2007-09-13 12:57:00,2.71942,2.72049,2.71413,2.7204,8750000.0
2007-09-13 12:58:00,2.71923,2.7198,2.71572,2.7198,5880000.0
2007-09-13 12:59:00,2.72089,2.72107,2.71863,2.71905,11500000.0
2007-09-13 13:00:00,2.72083,2.72086,2.71509,2.71558,8500000.0
2007-09-13 13:01:00,2.71546,2.72033,2.71546,2.72033,7500000.0
2007-09-13 13:02:00,2.71919,2.72223,2.71578,2.72223,9380000.0
2007-09-13 13:03:00,2.71694,2.72284,2.71694,2.72209,10500000.0
2007-09-13 13:04:00,2.7219,2.72193,2.71955,2.7212,8000000.0
2007-09-13 13:05:00,2.72015,2.7231,2.71925,2.72282,15000000.0
2007-09-13 13:06:00,2.71913,2.7224,2.71913,2.72012,6500000.0
2007-09-13 13:07:00,2.72165,2.72218,2.7157,2.71978,10000000.0
2007-09-13 13:08:00,2.72167,2.72211,2.7199,2.72211,5500000.0
2007-09-13 13:09:00,2.72138,2.72259,2.71608,2.72142,7000000.0
2007-09-13 13:10:00,2.7202,2.72246,2.7184,2.72185,8880000.0
2007-09-13 13:11:00,2.72228,2.72228,2.71855,2.72214,8500000.0
2007-09-13 13:12:00,2.7216,2.7216,2.71689,2.71985,8500000.0
2007-09-13 13:13:00,2.7187,2.72086,2.71719,2.72037,8630000.0
2007-09-13 13:14:00,2.716,2.72067,2.716,2.71676,8250000.0
2007-09-13 13:15:00,2.71968,2.71981,2.71519,2.71981,6250000.0
2007-09-13 13:16:00,2.71918,2.7225,2.71682,2.71985,8380000.0
2007-09-13 13:17:00,2.71924,2.72037,2.7168,2.72007,10630000.0
2007-09-13 13:18:00,2.71775,2.7197,2.71597,2.7168,6250000.0
2007-09-13 13:19:00,2.7197,2.72042,2.71349,2.72042,9630000.0
2007-09-13 13:20:00,2.71658,2.72043,2.71617,2.71702,10750000.0
2007-09-13 13:21:00,2.71784,2.72093,2.71724,2.72093,7500000.0
2007-09-13 13:22:00,2.71949,2.72077,2.71647,2.71918,11500000.0
2007-09-13 13:23:00,2.72136,2.72136,2.71604,2.71693,9130000.0
2007-09-13 13:24:00,2.7205,2.72092,2.71759,2.71783,10500000.0
2007-09-13 13:25:00,2.72051,2.7214,2.71519,2.72043,12000000.0
2007-09-13 13:26:00,2.7199,2.72163,2.71753,2.72073,7750000.0
2007-09-13 13:27:00,2.72052,2.72052,2.7168,2.71846,11250000.0
2007-09-13 13:28:00,2.71661,2.71962,2.71661,2.71779,8000000.0
2007-09-13 13:29:00,2.71717,2.71949,2.71614,2.71614,9750000.0
2007-09-13 13:30:00,2.7194,2.7194,2.71471,2.71676,6250000.0
2007-09-13 13:31:00,2.7173,2.71911,2.71375,2.71789,5880000.0
2007-09-13 13:32:00,2.71625,2.71757,2.71535,2.71676,6250000.0
2007-09-13 13:33:00,2.71776,2.71923,2.71404,2.71809,12000000.0
2007-09-13 13:34:00,2.71651,2.71851,2.71434,2.71851,8000000.0
2007-09-13 13:35:00,2.7182,2.7184,2.71419,2.71737,13880000.0
2007-09-13 13:36:00,2.71719,2.71901,2.71485,2.71485,10250000.0
2007-09-13 13:37:00,2.71808,2.7193,2.71318,2.71318,7250000.0
2007-09-13 13:38:00,2.71867,2.71946,2.71384,2.71889,10750000.0
2007-09-13 13:39:00,2.71509,2.71919,2.71053,2.71919,8750000.0
2007-09-13 13:40:00,2.71694,2.72004,2.71159,2.71862,13000000.0
2007-09-13 13:41:00,2.71848,2.71965,2.716,2.71965,10250000.0
2007-09-13 13:42:00,2.7201,2.7201,2.71479,2.7154,13500000.0
2007-09-13 13:43:00,2.72035,2.72035,2.71617,2.71917,9250000.0
2007-09-13 13:44:00,2.71915,2.72019,2.71438,2.71919,8250000.0
2007-09-13 13:45:00,2.7195,2.71957,2.71671,2.71882,6380000.0
2007-09-13 13:46:00,2.71977,2.72021,2.71498,2.71498,10000000.0
2007-09-13 13:47:00,2.71968,2.72105,2.71316,2.71843,7750000.0
2007-09-13 13:48:00,2.71937,2.72057,2.71696,2.71957,5500000.0
2007-09-13 13:49:00,2.71789,2.72159,2.71789,2.72159,9500000.0
2007-09-13 13:50:00,2.71976,2.72119,2.71756,2.72042,5500000.0
2007-09-13 13:51:00,2.72193,2.72193,2.71609,2.71609,10250000.0
2007-09-13 13:52:00,2.72084,2.72135,2.71592,2.72032,9630000.0
2007-09-13 13:53:00,2.72007,2.72132,2.71559,2.71559,13000000.0
2007-09-13 13:54:00,2.71929,2.72009,2.71684,2.71849,7250000.0
2007-09-13 13:55:00,2.72054,2.72102,2.7164,2.72096,6000000.0
2007-09-13 13:56:00,2.71673,2.72013,2.71562,2.71613,7500000.0
2007-09-13 13:57:00,2.71797,2.72046,2.71663,2.72045,11250000.0
2007-09-13 13:58:00,2.72002,2.72069,2.71733,2.71811,11000000.0
2007-09-13 13:59:00,2.71859,2.71946,2.71409,2.71409,10000000.0
2007-09-13 14:00:00,2.71888,2.72086,2.71888,2.72008,7000000.0
2007-09-13 14:01:00,2.71993,2.72168,2.71632,2.71632,8250000.0
2007-09-13 14:02:00,2.71552,2.71931,2.71413,2.71921,10500000.0
2007-09-13 14:03:00,2.71566,2.71877,2.71449,2.71449,10500000.0
2007-09-13 14:04:00,2.71282,2.7173,2.71282,2.71587,8250000.0
2007-09-13 14:05:00,2.71625,2.71813,2.71413,2.71692,8500000.0
2007-09-13 14:06:00,2.71714,2.71714,2.71112,2.71612,6500000.0
2007-09-13 14:07:00,2.71615,2.71757,2.71385,2.71712,10000000.0
2007-09-13 14:08:00,2.71633,2.71785,2.71384,2.71785,8500000.0
2007-09-13 14:09:00,2.71747,2.7175,2.71483,2.71542,6750000.0
2007-09-13 14:10:00,2.71747,2.71758,2.71351,2.7152,7750000.0
2007-09-13 14:11:00,2.71729,2.71729,2.71204,2.71692,10750000.0
2007-09-13 14:12:00,2.71461,2.71614,2.71397,2.71397,9130000.0
2007-09-13 14:13:00,2.71819,2.71819,2.71471,2.717,8500000.0
2007-09-13 14:14:00,2.71439,2.71812,2.71258,2.71417,8750000.0
2007-09-13 14:15:00,2.7158,2.71773,2.71444,2.71748,8630000.0
2007-09-13 14:16:00,2.71594,2.71758,2.71405,2.71756,8500000.0
2007-09-13 14:17:00,2.71839,2.71847,2.71599,2.7168,6000000.0
2007-09-13 14:18:00,2.71651,2.71873,2.71482,2.7175,10250000.0
2007-09-13 14:19:00,2.71393,2.71778,2.71235,2.71579,5500000.0
2007-09-13 14:20:00,2.71805,2.71805,2.71212,2.71584,10000000.0
2007-09-13 14:21:00,2.71461,2.71638,2.71164,2.71612,8500000.0
2007-09-13 14:22:00,2.7151,2.71738,2.7124,2.71377,7250000.0
2007-09-13 14:23:00,2.71596,2.71638,2.70925,2.71291,8000000.0
2007-09-13 14:24:00,2.71786,2.71788,2.71073,2.71651,10250000.0
2007-09-13 14:25:00,2.71738,2.71738,2.7117,2.71702,7750000.0
2007-09-13 14:26:00,2.71732,2.71732,2.71064,2.71569,11500000.0
2007-09-13 14:27:00,2.71805,2.71805,2.71256,2.71301,9500000.0
2007-09-13 14:28:00,2.7122,2.71632,2.7122,2.71354,8750000.0
2007-09-13 14:29:00,2.71602,2.71602,2.71022,2.71524,11500000.0
2007-09-13 14:30:00,2.71641,2.7165,2.71145,2.71294,6130000.0
2007-09-13 14:31:00,2.71543,2.71776,2.70959,2.71526,8250000.0
2007-09-13 14:32:00,2.7173,2.71851,2.71472,2.71737,9250000.0
2007-09-13 14:33:00,2.71899,2.71899,2.71485,2.71805,12500000.0
2007-09-13 14:34:00,2.71887,2.71887,2.71564,2.71781,8000000.0
2007-09-13 14:35:00,2.71635,2.71781,2.71351,2.71652,10000000.0
2007-09-13 14:36:00,2.7164,2.71738,2.71151,2.71301,12500000.0
2007-09-13 14:37:00,2.71728,2.71728,2.71316,2.71636,6500000.0
2007-09-13 14:38:00,2.71534,2.7164,2.71332,2.71522,8750000.0
2007-09-13 14:39:00,2.71563,2.71599,2.71383,2.71383,7500000.0
2007-09-13 14:40:00,2.71514,2.71576,2.71277,2.71277,6500000.0
2007-09-13 14:41:00,2.71576,2.71576,2.71168,2.71533,6500000.0
2007-09-13 14:42:00,2.71617,2.71617,2.71148,2.71148,6500000.0
2007-09-13 14:43:00,2.7145,2.71459,2.70956,2.71208,10880000.0
2007-09-13 14:44:00,2.70975,2.71608,2.70915,2.71603,5750000.0
2007-09-13 14:45:00,2.71627,2.7165,2.71111,2.71648,7000000.0
2007-09-13 14:46:00,2.71556,2.71618,2.71102,2.71337,9760000.0
2007-09-13 14:47:00,2.7128,2.71698,2.71279,2.71698,8000000.0
2007-09-13 14:48:00,2.71209,2.71636,2.71209,2.71363,10000000.0
2007-09-13 14:49:00,2.71759,2.71759,2.71324,2.71632,6750000.0
2007-09-13 14:50:00,2.71412,2.71673,2.71275,2.71576,6750000.0
2007-09-13 14:51:00,2.71704,2.71704,2.71219,2.71621,7500000.0
2007-09-13 14:52:00,2.71579,2.7176,2.71203,2.71617,9130000.0
2007-09-13 14:53:00,2.71761,2.71801,2.71276,2.71463,7750000.0
2007-09-13 14:54:00,2.71793,2.71858,2.71284,2.71774,13750000.0
2007-09-13 14:55:00,2.71409,2.71765,2.71283,2.71666,11000000.0
2007-09-13 14:56:00,2.71706,2.71735,2.71455,2.71698,10000000.0
2007-09-13 14:57:00,2.71477,2.71719,2.7122,2.71719,8750000.0
2007-09-13 14:58:00,2.71569,2.71754,2.71244,2.71244,12500000.0
2007-09-13 14:59:00,2.71775,2.71786,2.71377,2.71591,9130000.0
2007-09-13 15:00:00,2.71691,2.71749,2.71284,2.71284,13500000.0
2007-09-13 15:01:00,2.71188,2.71829,2.71188,2.71622,10000000.0
2007-09-13 15:02:00,2.71407,2.71763,2.71289,2.71679,8750000.0
2007-09-13 15:03:00,2.71135,2.71702,2.70977,2.71527,10750000.0
2007-09-13 15:04:00,2.71494,2.71877,2.71298,2.71785,8510000.0
2007-09-13 15:05:00,2.71696,2.71832,2.71576,2.71604,9380000.0
2007-09-13 15:06:00,2.71703,2.71853,2.71496,2.71853,9750000.0
2007-09-13 15:07:00,2.7149,2.7189,2.7149,2.71801,5750000.0
2007-09-13 15:08:00,2.71624,2.71734,2.71185,2.71531,6750000.0
2007-09-13 15:09:00,2.71764,2.71853,2.71323,2.71817,8250000.0
2007-09-13 15:10:00,2.71872,2.71872,2.71357,2.71651,7250000.0
2007-09-13 15:11:00,2.7163,2.71808,2.71331,2.71619,11630000.0
2007-09-13 15:12:00,2.71462,2.71782,2.71462,2.71782,10500000.0
2007-09-13 15:13:00,2.71363,2.71915,2.71289,2.71915,11750000.0
2007-09-13 15:14:00,2.71592,2.71882,2.71332,2.71332,5250000.0
2007-09-13 15:15:00,2.7178,2.71903,2.71509,2.71686,9500000.0
2007-09-13 15:16:00,2.71839,2.72081,2.71804,2.7204,11130000.0
2007-09-13 15:17:00,2.72162,2.72162,2.71642,2.72004,14500000.0
2007-09-13 15:18:00,2.72099,2.72166,2.71796,2.71911,9000000.0
2007-09-13 15:19:00,2.72156,2.72156,2.7188,2.7188,10250000.0
2007-09-13 15:20:00,2.71909,2.72207,2.71886,2.72189,6250000.0
2007-09-13 15:21:00,2.72126,2.72126,2.71531,2.71956,12010000.0
2007-09-13 15:22:00,2.72141,2.72152,2.71542,2.71738,14630000.0
2007-09-13 15:23:00,2.72208,2.72208,2.71709,2.72092,7750000.0
2007-09-13 15:24:00,2.7197,2.72169,2.71529,2.72043,13880000.0
2007-09-13 15:25:00,2.71952,2.72086,2.71692,2.72086,10250000.0
2007-09-13 15:26:00,2.71632,2.71692,2.71447,2.71624,11380000.0
2007-09-13 15:30:00,2.72229,2.72229,2.71867,2.72025,6250000.0
2007-09-13 15:31:00,2.71832,2.72125,2.71832,2.71857,8000000.0
2007-09-13 15:32:00,2.72059,2.72104,2.71553,2.72104,11000000.0
2007-09-13 15:33:00,2.72115,2.72115,2.7173,2.72105,13500000.0
2007-09-13 15:34:00,2.72162,2.72293,2.72036,2.72293,5250000.0
2007-09-13 15:35:00,2.7207,2.72237,2.71431,2.71431,6250000.0
2007-09-13 15:36:00,2.72231,2.72231,2.71774,2.72005,10010000.0
2007-09-13 15:37:00,2.71906,2.7223,2.71906,2.7223,6500000.0
2007-09-13 15:38:00,2.71958,2.72271,2.71578,2.71879,13000000.0
2007-09-13 15:39:00,2.71986,2.72231,2.71658,2.71658,7250000.0
2007-09-13 15:40:00,2.72024,2.72136,2.71508,2.72133,10250000.0
2007-09-13 15:41:00,2.71585,2.72217,2.71585,2.71817,7010000.0
2007-09-13 15:42:00,2.71954,2.72237,2.719,2.72237,5130000.0
2007-09-13 15:43:00,2.71973,2.72071,2.71564,2.7205,5250000.0
2007-09-13 15:44:00,2.72178,2.72265,2.7194,2.71946,8500000.0
2007-09-13 15:45:00,2.72142,2.72197,2.71566,2.72197,10000000.0
2007-09-13 15:46:00,2.72302,2.72346,2.71934,2.72076,10760000.0
2007-09-13 15:47:00,2.72357,2.72409,2.71992,2.72308,11250000.0
2007-09-13 15:48:00,2.72425,2.72481,2.72062,2.72306,9250000.0
2007-09-13 15:49:00,2.72162,2.72306,2.7165,2.72219,8500000.0
2007-09-13 15:50:00,2.72296,2.72396,2.71869,2.72396,13000000.0
2007-09-13 15:51:00,2.7221,2.72304,2.71741,2.72191,8000000.0
2007-09-13 15:52:00,2.72023,2.72308,2.7187,2.72175,7630000.0
2007-09-13 15:53:00,2.72329,2.7234,2.71934,2.71953,9750000.0
2007-09-13 15:54:00,2.72383,2.72383,2.71835,2.72221,13750000.0
2007-09-13 15:55:00,2.72239,2.72466,2.7179,2.72446,7000000.0
2007-09-13 15:56:00,2.72168,2.72428,2.7196,2.72139,7130000.0
2007-09-13 15:57:00,2.71979,2.72304,2.71758,2.71968,7500000.0
2007-09-13 15:58:00,2.72406,2.72406,2.72038,2.72038,8130000.0
2007-09-13 15:59:00,2.72179,2.72334,2.7196,2.72329,10260000.0
2007-09-13 16:00:00,2.7218,2.72315,2.71922,2.72268,11880000.0
2007-09-13 16:01:00,2.72371,2.72371,2.71995,2.72003,10000000.0
2007-09-13 16:02:00,2.72309,2.72335,2.71936,2.71936,6500000.0
2007-09-13 16:03:00,2.72332,2.72332,2.71952,2.7221,7130000.0
2007-09-13 16:04:00,2.72205,2.724,2.71899,2.72179,6750000.0
2007-09-13 16:05:00,2.72247,2.72298,2.71512,2.72036,8500000.0
2007-09-13 16:06:00,2.72063,2.7222,2.72011,2.72032,5500000.0
2007-09-13 16:07:00,2.72257,2.72286,2.71945,2.72286,8250000.0
2007-09-13 16:08:00,2.71982,2.72161,2.71908,2.72161,5500000.0
2007-09-13 16:09:00,2.71804,2.72125,2.71775,2.72125,9880000.0
2007-09-13 16:10:00,2.72105,2.72105,2.71591,2.72023,9380000.0
2007-09-13 16:11:00,2.7185,2.72072,2.71603,2.71661,10260000.0
2007-09-13 16:12:00,2.72077,2.72192,2.71696,2.71939,8750000.0
2007-09-13 16:13:00,2.72013,2.72013,2.7181,2.71951,9750000.0
2007-09-13 16:14:00,2.7199,2.72014,2.71728,2.71761,8380000.0
2007-09-13 16:15:00,2.71837,2.72089,2.71656,2.72089,7630000.0
2007-09-13 16:16:00,2.71926,2.71926,2.71416,2.71613,8250000.0
2007-09-13 16:17:00,2.71875,2.71948,2.71643,2.71643,6880000.0
2007-09-13 16:18:00,2.71816,2.71858,2.71299,2.71681,7750000.0
2007-09-13 16:19:00,2.71749,2.71844,2.71394,2.71404,13130000.0
2007-09-13 16:20:00,2.71847,2.71906,2.71159,2.71763,10750000.0
2007-09-13 16:21:00,2.7199,2.7199,2.71478,2.71478,8000000.0
2007-09-13 16:22:00,2.71909,2.71909,2.7135,2.71417,8130000.0
2007-09-13 16:23:00,2.71617,2.71909,2.71462,2.71462,6630000.0
2007-09-13 16:24:00,2.71618,2.71865,2.71344,2.71736,9880000.0
2007-09-13 16:25:00,2.71657,2.7187,2.71377,2.71826,9250000.0
2007-09-13 16:26:00,2.71742,2.71827,2.71372,2.71514,10000000.0
2007-09-13 16:27:00,2.71855,2.71855,2.71427,2.71568,9000000.0
2007-09-13 16:28:00,2.71867,2.71878,2.71428,2.71878,11250000.0
2007-09-13 16:29:00,2.71491,2.71733,2.71281,2.71281,8750000.0
2007-09-13 16:30:00,2.71635,2.71874,2.712,2.71874,5250000.0
2007-09-13 16:31:00,2.71575,2.71901,2.71433,2.71901,9630000.0
2007-09-13 16:32:00,2.71925,2.71925,2.71308,2.71635,7000000.0
2007-09-13 16:33:00,2.71868,2.71868,2.71233,2.71472,11880000.0
2007-09-13 16:34:00,2.71697,2.71746,2.71378,2.71564,10630000.0
2007-09-13 16:35:00,2.71737,2.71737,2.71298,2.71567,7750000.0
2007-09-13 16:36:00,2.71373,2.71632,2.71024,2.71167,11250000.0
2007-09-13 16:37:00,2.7134,2.71658,2.71233,2.71507,6880000.0
2007-09-13 16:38:00,2.71617,2.7166,2.71085,2.7166,10250000.0
2007-09-13 16:39:00,2.71673,2.71718,2.71206,2.71708,6500000.0
2007-09-13 16:40:00,2.71636,2.71645,2.71067,2.71399,7250000.0
2007-09-13 16:41:00,2.71321,2.71541,2.70986,2.7143,9250000.0
2007-09-13 16:42:00,2.71326,2.71755,2.71023,2.71755,7500000.0
2007-09-13 16:43:00,2.71359,2.71666,2.71359,2.71656,5630000.0
2007-09-13 16:44:00,2.71589,2.71743,2.71477,2.71542,7130000.0
2007-09-13 16:45:00,2.71613,2.71745,2.71368,2.71387,7000000.0
2007-09-13 16:46:00,2.71317,2.717,2.7122,2.71639,12000000.0
2007-09-13 16:47:00,2.71482,2.71754,2.71172,2.71419,8130000.0
2007-09-13 16:48:00,2.71586,2.71681,2.71211,2.71583,6250000.0
2007-09-13 16:49:00,2.71418,2.71781,2.71332,2.71781,7000000.0
2007-09-13 16:50:00,2.71509,2.71828,2.71104,2.71828,6750000.0
2007-09-13 16:51:00,2.71688,2.71688,2.71412,2.71488,5250000.0
2007-09-13 16:52:00,2.71258,2.71777,2.71258,2.7173,8000000.0
2007-09-13 16:53:00,2.71771,2.71984,2.71648,2.7171,7000000.0
2007-09-13 16:54:00,2.71706,2.72089,2.71687,2.71819,8380000.0
2007-09-13 16:55:00,2.71949,2.72086,2.71804,2.71804,6260000.0
2007-09-13 16:56:00,2.72144,2.72163,2.71829,2.72163,8750000.0
2007-09-13 16:57:00,2.71726,2.72099,2.71708,2.72098,6630000.0
2007-09-13 16:58:00,2.71789,2.72004,2.71476,2.72004,10500000.0
2007-09-13 16:59:00,2.71866,2.72012,2.71613,2.71772,10630000.0
2007-09-13 17:00:00,2.72061,2.72067,2.71483,2.71976,9500000.0
2007-09-13 17:01:00,2.71716,2.71968,2.71301,2.71968,7000000.0
2007-09-13 17:02:00,2.71968,2.72026,2.71675,2.71675,8630000.0
2007-09-13 17:03:00,2.71791,2.72122,2.71657,2.71974,8750000.0
2007-09-13 17:04:00,2.7214,2.7214,2.71711,2.72034,6750000.0
2007-09-13 17:05:00,2.71853,2.71995,2.7148,2.7198,8000000.0
2007-09-13 17:06:00,2.71855,2.71919,2.71466,2.71884,8880000.0
2007-09-13 17:07:00,2.72009,2.72018,2.71397,2.71992,11880000.0
2007-09-13 17:08:00,2.71567,2.71915,2.71567,2.71779,8130000.0
2007-09-13 17:09:00,2.72037,2.72037,2.71625,2.71625,7130000.0
2007-09-13 17:10:00,2.71526,2.7202,2.71526,2.71811,9250000.0
2007-09-13 17:11:00,2.72019,2.72019,2.7165,2.7165,5500000.0
2007-09-13 17:12:00,2.71752,2.71945,2.71596,2.71932,5500000.0
2007-09-13 17:13:00,2.72068,2.72068,2.7161,2.71813,7880000.0
2007-09-13 17:14:00,2.71738,2.72107,2.71707,2.71707,6380000.0
2007-09-13 17:15:00,2.71815,2.7197,2.7168,2.71937,10750000.0
2007-09-13 17:16:00,2.71955,2.71986,2.71592,2.71986,10000000.0
2007-09-13 17:17:00,2.71838,2.71914,2.71696,2.71722,7510000.0
2007-09-13 17:18:00,2.71921,2.71989,2.7173,2.71989,7750000.0
2007-09-13 17:19:00,2.71986,2.71986,2.71603,2.71833,12260000.0
2007-09-13 17:20:00,2.7174,2.71915,2.7163,2.71659,8500000.0
2007-09-13 17:21:00,2.71648,2.71825,2.71517,2.71637,8500000.0
2007-09-13 17:22:00,2.71703,2.71807,2.71448,2.71772,8750000.0
2007-09-13 17:23:00,2.71341,2.71766,2.71104,2.71766,9000000.0
2007-09-13 17:24:00,2.71542,2.71793,2.71302,2.71489,6250000.0
2007-09-13 17:25:00,2.71627,2.71787,2.71583,2.71773,9760000.0
2007-09-13 17:26:00,2.7158,2.71843,2.71528,2.71843,6250000.0
2007-09-13 17:27:00,2.71302,2.71886,2.71302,2.71778,10880000.0
2007-09-13 17:28:00,2.71691,2.71691,2.71532,2.71556,11130000.0
2007-09-13 17:29:00,2.71732,2.71741,2.71262,2.71732,6250000.0
2007-09-13 17:30:00,2.71393,2.71704,2.71393,2.71496,9500000.0
2007-09-13 17:31:00,2.71587,2.71725,2.7129,2.71725,5500000.0
2007-09-13 17:32:00,2.71443,2.71622,2.71144,2.71144,7250000.0
2007-09-13 17:33:00,2.71463,2.71833,2.71311,2.71435,8630000.0
2007-09-13 17:34:00,2.71797,2.71797,2.71512,2.71512,10750000.0
2007-09-13 17:35:00,2.71289,2.71681,2.71276,2.71538,9750000.0
2007-09-13 17:36:00,2.71442,2.71757,2.71408,2.71734,10750000.0
2007-09-13 17:37:00,2.71763,2.71851,2.71588,2.71841,8250000.0
2007-09-13 17:38:00,2.71507,2.7179,2.71224,2.7179,9750000.0
2007-09-13 17:39:00,2.71598,2.71696,2.71525,2.71564,8380000.0
2007-09-13 17:40:00,2.71708,2.71783,2.71413,2.71413,13750000.0
2007-09-13 17:41:00,2.71749,2.71769,2.71455,2.71678,10000000.0
2007-09-13 17:42:00,2.71713,2.71828,2.71487,2.71787,10750000.0
2007-09-13 17:43:00,2.71674,2.71816,2.71468,2.71816,5630000.0
2007-09-13 17:44:00,2.71687,2.71687,2.71394,2.71634,6760000.0
2007-09-13 17:45:00,2.7179,2.7179,2.71377,2.71412,7750000.0
2007-09-13 17:46:00,2.71548,2.71682,2.71201,2.71675,10750000.0
2007-09-13 17:47:00,2.71544,2.71751,2.71293,2.71491,6630000.0
2007-09-13 17:48:00,2.71683,2.71744,2.71265,2.71547,6500000.0
2007-09-13 17:49:00,2.71382,2.71778,2.71193,2.71615,13630000.0
2007-09-13 17:50:00,2.71566,2.71636,2.7123,2.7156,8260000.0
2007-09-13 17:51:00,2.71478,2.71754,2.7146,2.71571,10380000.0
2007-09-13 17:52:00,2.71721,2.71784,2.71516,2.71685,7000000.0
2007-09-13 17:53:00,2.71723,2.7173,2.7132,2.71676,9500000.0
2007-09-13 17:54:00,2.71406,2.71824,2.71386,2.71824,9630000.0
2007-09-13 17:55:00,2.71504,2.71808,2.71348,2.71661,5880000.0
2007-09-13 17:56:00,2.71667,2.71854,2.71357,2.71686,11010000.0
2007-09-13 17:57:00,2.71503,2.71894,2.71089,2.7157,6880000.0
2007-09-13 17:58:00,2.71902,2.71902,2.71331,2.71496,6260000.0
2007-09-13 17:59:00,2.71782,2.71823,2.7126,2.71823,5880000.0
2007-09-13 18:00:00,2.71896,2.71896,2.714,2.71463,11630000.0
2007-09-13 18:01:00,2.71879,2.71879,2.71481,2.71609,10630000.0
2007-09-13 18:02:00,2.71679,2.71832,2.71363,2.71796,12380000.0
2007-09-13 18:03:00,2.71926,2.71972,2.71641,2.71972,5750000.0
2007-09-13 18:04:00,2.71819,2.71858,2.71501,2.71858,7500000.0
2007-09-13 18:05:00,2.718,2.72026,2.71281,2.71949,9750000.0
2007-09-13 18:06:00,2.7183,2.7189,2.71529,2.71819,8000000.0
2007-09-13 18:07:00,2.71731,2.71807,2.71403,2.7177,11750000.0
2007-09-13 18:08:00,2.7178,2.71917,2.71443,2.71555,8130000.0
2007-09-13 18:09:00,2.71808,2.71808,2.71352,2.71431,7250000.0
2007-09-13 18:10:00,2.71667,2.7187,2.71667,2.71672,6500000.0
2007-09-13 18:11:00,2.71879,2.71879,2.71341,2.71648,7250000.0
2007-09-13 18:12:00,2.71808,2.7202,2.71483,2.716,5500000.0
2007-09-13 18:13:00,2.7164,2.71923,2.7164,2.71851,5750000.0
2007-09-13 18:14:00,2.71691,2.71919,2.71566,2.71823,10250000.0
2007-09-13 18:15:00,2.71372,2.71855,2.71372,2.71473,8750000.0
2007-09-13 18:16:00,2.71818,2.71826,2.71498,2.71498,9000000.0
2007-09-13 18:17:00,2.71757,2.71905,2.71485,2.71712,18150000.0
2007-09-13 18:18:00,2.71647,2.71931,2.71335,2.71931,12000000.0
2007-09-13 18:19:00,2.71525,2.71912,2.71522,2.71673,5500000.0
2007-09-13 18:20:00,2.71788,2.7196,2.71481,2.71481,7880000.0
2007-09-13 18:21:00,2.71895,2.71952,2.71576,2.71832,5250000.0
2007-09-13 18:22:00,2.71453,2.71815,2.71164,2.71815,10880000.0
2007-09-13 18:23:00,2.71795,2.7188,2.71322,2.7188,6880000.0
2007-09-13 18:24:00,2.71722,2.71778,2.71378,2.71763,15750000.0
2007-09-13 18:25:00,2.71626,2.71866,2.7141,2.7141,7750000.0
2007-09-13 18:26:00,2.71479,2.7188,2.71411,2.7188,6260000.0
2007-09-13 18:27:00,2.71652,2.71746,2.71084,2.71633,5630000.0
2007-09-13 18:29:00,2.71591,2.71785,2.71372,2.71372,5500000.0
2007-09-13 18:30:00,2.71567,2.71754,2.7103,2.71716,15500000.0
2007-09-13 18:31:00,2.71841,2.71869,2.71435,2.71435,8250000.0
2007-09-13 18:32:00,2.71757,2.71861,2.71274,2.7178,11760000.0
2007-09-13 18:33:00,2.7181,2.7182,2.71638,2.71784,6000000.0
2007-09-13 18:34:00,2.71771,2.7184,2.71165,2.71485,11250000.0
2007-09-13 18:35:00,2.71904,2.71904,2.71388,2.71809,7250000.0
2007-09-13 18:36:00,2.71907,2.71907,2.71529,2.71733,9000000.0
2007-09-13 18:37:00,2.71494,2.71764,2.7137,2.7137,11380000.0
2007-09-13 18:38:00,2.71851,2.71912,2.71407,2.7185,13880000.0
2007-09-13 18:39:00,2.71828,2.71957,2.71538,2.71892,8250000.0
2007-09-13 18:40:00,2.71833,2.71854,2.712,2.71761,5500000.0
2007-09-13 18:41:00,2.7155,2.71743,2.71088,2.71131,9630000.0
2007-09-13 18:42:00,2.71726,2.71808,2.7119,2.71453,7750000.0
2007-09-13 18:43:00,2.71768,2.71768,2.71161,2.71409,10880000.0
2007-09-13 18:44:00,2.71598,2.71816,2.71356,2.71516,16500000.0
2007-09-13 18:45:00,2.71912,2.71912,2.71239,2.71563,7500000.0
2007-09-13 18:46:00,2.71492,2.71837,2.712,2.71575,15500000.0
2007-09-13 18:47:00,2.71567,2.71922,2.71304,2.71922,8750000.0
2007-09-13 18:48:00,2.71772,2.71782,2.71069,2.71069,8380000.0
2007-09-13 18:49:00,2.71807,2.71909,2.71721,2.71772,9000000.0
2007-09-13 18:50:00,2.71809,2.71862,2.71667,2.71835,8500000.0
2007-09-13 18:51:00,2.71786,2.71839,2.71488,2.71556,9250000.0
2007-09-13 18:52:00,2.71801,2.71801,2.71098,2.7142,6500000.0
2007-09-13 18:53:00,2.71722,2.71722,2.71357,2.71686,11000000.0
2007-09-13 18:54:00,2.71499,2.71611,2.71203,2.7148,11260000.0
2007-09-13 18:55:00,2.71453,2.71676,2.70917,2.71145,6500000.0
2007-09-13 18:56:00,2.71321,2.71502,2.70998,2.70998,12250000.0
2007-09-13 18:57:00,2.71583,2.71583,2.709,2.71375,8500000.0
2007-09-13 18:58:00,2.71391,2.71558,2.70965,2.712,10000000.0
2007-09-13 19:00:00,2.71558,2.71558,2.71012,2.71518,11380000.0
2007-09-13 19:01:00,2.71586,2.71586,2.70968,2.71546,5630000.0
2007-09-13 19:02:00,2.71506,2.71506,2.70781,2.70984,10760000.0
2007-09-13 19:03:00,2.71431,2.71655,2.7139,2.71655,7250000.0
2007-09-13 19:04:00,2.71255,2.71363,2.71069,2.71177,5630000.0
2007-09-13 19:05:00,2.71318,2.71595,2.71149,2.71358,7500000.0
2007-09-13 19:06:00,2.70943,2.7169,2.70943,2.7169,9250000.0
2007-09-13 19:07:00,2.71448,2.71645,2.70979,2.71041,7750000.0
2007-09-13 19:08:00,2.71469,2.71573,2.71313,2.71514,10630000.0
2007-09-13 19:09:00,2.71692,2.71692,2.71125,2.71125,6250000.0
2007-09-13 19:10:00,2.7162,2.71641,2.71087,2.71249,7880000.0
2007-09-13 19:11:00,2.71631,2.71663,2.71392,2.71631,14000000.0
2007-09-13 19:12:00,2.71367,2.71504,2.71238,2.71504,10000000.0
2007-09-13 19:13:00,2.7141,2.71489,2.71067,2.71428,5750000.0
2007-09-13 19:14:00,2.71436,2.71726,2.71279,2.71501,8630000.0
2007-09-13 19:15:00,2.71632,2.71702,2.71114,2.71379,15750000.0
2007-09-13 19:16:00,2.71365,2.71556,2.70998,2.71139,14500000.0
2007-09-13 19:17:00,2.71191,2.71609,2.71191,2.71609,8880000.0
2007-09-13 19:18:00,2.7138,2.7162,2.7119,2.71239,15010000.0
2007-09-13 19:19:00,2.71442,2.71609,2.70972,2.70972,10750000.0
2007-09-13 19:20:00,2.71383,2.71658,2.71382,2.71382,8000000.0
2007-09-13 19:21:00,2.70989,2.71561,2.70989,2.71488,5380000.0
2007-09-13 19:22:00,2.71319,2.71489,2.71164,2.71489,9000000.0
2007-09-13 19:23:00,2.71393,2.71524,2.7123,2.71339,12630000.0
2007-09-13 19:24:00,2.71631,2.71631,2.70887,2.7116,7880000.0
2007-09-13 19:25:00,2.71472,2.71504,2.70989,2.71475,5750000.0
2007-09-13 19:26:00,2.7131,2.71562,2.7131,2.71401,5250000.0
2007-09-13 19:27:00,2.7136,2.71643,2.7136,2.71497,7750000.0
2007-09-13 19:28:00,2.71684,2.71684,2.71008,2.71172,6250000.0
2007-09-13 19:29:00,2.71245,2.71626,2.71052,2.71626,13130000.0
2007-09-13 19:30:00,2.71032,2.71572,2.71032,2.71495,8000000.0
2007-09-13 19:31:00,2.71224,2.71608,2.71038,2.71369,9250000.0
2007-09-13 19:32:00,2.71482,2.71672,2.71242,2.71672,7500000.0
2007-09-13 19:33:00,2.71466,2.71627,2.70997,2.71627,9500000.0
2007-09-13 19:34:00,2.71331,2.71606,2.7127,2.71606,14010000.0
2007-09-13 19:36:00,2.71488,2.71722,2.71463,2.71722,5500000.0
2007-09-13 19:37:00,2.71399,2.71574,2.71153,2.71574,8380000.0
2007-09-13 19:38:00,2.71287,2.71551,2.71268,2.71326,6630000.0
2007-09-13 19:39:00,2.71595,2.71595,2.71265,2.71588,6500000.0
2007-09-13 19:40:00,2.71334,2.71457,2.71274,2.71432,8250000.0
2007-09-13 19:41:00,2.71354,2.71555,2.71079,2.71555,6250000.0
2007-09-13 19:42:00,2.71353,2.71465,2.71266,2.71362,7630000.0
2007-09-13 19:43:00,2.7135,2.71375,2.71184,2.71184,6630000.0
2007-09-13 19:44:00,2.71632,2.71637,2.71387,2.71543,7500000.0
2007-09-13 19:45:00,2.71311,2.71499,2.71092,2.71397,13760000.0
2007-09-13 19:46:00,2.71461,2.71485,2.71254,2.71435,8500000.0
2007-09-13 19:47:00,2.71435,2.71435,2.70877,2.71425,5500000.0
2007-09-13 19:48:00,2.71615,2.71615,2.71094,2.71386,6880000.0
2007-09-13 19:49:00,2.71101,2.71466,2.71101,2.71429,6250000.0
2007-09-13 19:50:00,2.71205,2.7147,2.70791,2.71185,9010000.0
2007-09-13 19:51:00,2.71538,2.7163,2.71238,2.71257,7000000.0
2007-09-13 19:52:00,2.71176,2.71412,2.71116,2.71412,7880000.0
2007-09-13 19:53:00,2.71196,2.71581,2.71021,2.71361,6250000.0
2007-09-13 19:54:00,2.71274,2.71544,2.71163,2.71164,10750000.0
2007-09-13 19:56:00,2.71498,2.71498,2.70942,2.7141,9380000.0
2007-09-13 19:57:00,2.71688,2.71688,2.71158,2.71247,15500000.0
2007-09-13 19:58:00,2.7141,2.71556,2.71156,2.71156,8250000.0
2007-09-13 19:59:00,2.71187,2.71618,2.71187,2.71618,5500000.0
2007-09-13 20:00:00,2.71202,2.71614,2.71202,2.71614,9000000.0
2007-09-13 20:01:00,2.71404,2.71532,2.70882,2.70882,8250000.0
2007-09-13 20:02:00,2.716,2.71688,2.71433,2.71622,8000000.0
2007-09-13 20:03:00,2.71377,2.71498,2.7112,2.71328,7250000.0
2007-09-13 20:04:00,2.71316,2.716,2.71239,2.71239,5500000.0
2007-09-13 20:05:00,2.71304,2.71587,2.71048,2.71587,9000000.0
2007-09-13 20:07:00,2.71191,2.71624,2.71023,2.71624,10640000.0
2007-09-13 20:09:00,2.71612,2.71752,2.71317,2.71747,14500000.0
2007-09-13 20:10:00,2.71602,2.71672,2.71413,2.71413,5250000.0
2007-09-13 20:12:00,2.71595,2.71595,2.71147,2.71238,6380000.0
2007-09-13 20:14:00,2.71403,2.71699,2.71304,2.71306,9630000.0
2007-09-13 20:15:00,2.71242,2.71587,2.71122,2.71245,10500000.0
2007-09-13 20:16:00,2.71046,2.7162,2.71046,2.7162,10750000.0
2007-09-13 20:17:00,2.71621,2.71725,2.71239,2.71637,7380000.0
2007-09-13 20:18:00,2.71136,2.7166,2.71136,2.7166,5750000.0
2007-09-13 20:19:00,2.71621,2.71632,2.71322,2.71578,6250000.0
2007-09-13 20:20:00,2.71171,2.7159,2.71005,2.71278,6500000.0
2007-09-13 20:21:00,2.71598,2.71598,2.71089,2.7148,8130000.0
2007-09-13 20:22:00,2.715,2.71598,2.71308,2.71308,8880000.0
2007-09-13 20:23:00,2.71593,2.71625,2.71195,2.71269,7250000.0
2007-09-13 20:24:00,2.71411,2.71699,2.7106,2.7106,12630000.0
2007-09-13 20:25:00,2.71668,2.71778,2.71263,2.7148,9750000.0
2007-09-13 20:26:00,2.71328,2.71748,2.71012,2.71031,12380000.0
2007-09-13 20:27:00,2.7145,2.71666,2.71216,2.71398,9000000.0
2007-09-13 20:28:00,2.71359,2.71743,2.7113,2.71634,5750000.0
2007-09-13 20:29:00,2.7165,2.71719,2.71264,2.71281,10750000.0
2007-09-13 20:30:00,2.71764,2.71823,2.7137,2.71823,9750000.0
2007-09-13 20:31:00,2.71821,2.71913,2.7157,2.7157,7630000.0
2007-09-13 20:32:00,2.71659,2.71839,2.71198,2.71499,8880000.0
2007-09-13 20:33:00,2.71813,2.71872,2.71395,2.71556,9630000.0
2007-09-13 20:34:00,2.71558,2.71821,2.71558,2.71609,10000000.0
2007-09-13 20:35:00,2.71836,2.71865,2.71516,2.71516,8000000.0
2007-09-13 20:36:00,2.71776,2.71836,2.71576,2.71814,6250000.0
2007-09-13 20:37:00,2.7159,2.71781,2.7121,2.71341,6250000.0
2007-09-13 20:38:00,2.71842,2.71842,2.71535,2.71617,13880000.0
2007-09-13 20:39:00,2.71393,2.71849,2.71393,2.71494,5500000.0
2007-09-13 20:40:00,2.71316,2.71971,2.71316,2.71895,14380000.0
2007-09-13 20:41:00,2.71634,2.71865,2.71444,2.71865,10880000.0
2007-09-13 20:42:00,2.71566,2.71868,2.71528,2.71868,8750000.0
2007-09-13 20:43:00,2.71501,2.71768,2.71501,2.71585,5250000.0
2007-09-13 20:44:00,2.71927,2.71945,2.71409,2.71945,13750000.0
2007-09-13 20:45:00,2.71535,2.71947,2.71535,2.71947,6750000.0
2007-09-13 20:46:00,2.71497,2.71898,2.71497,2.71868,6000000.0
2007-09-13 20:47:00,2.719,2.71927,2.71518,2.71729,7500000.0
2007-09-13 20:48:00,2.71907,2.71907,2.71611,2.71749,6130000.0
2007-09-13 20:49:00,2.71745,2.71746,2.71271,2.71504,7630000.0
2007-09-13 20:50:00,2.7142,2.71839,2.7139,2.71556,10250000.0
2007-09-13 20:51:00,2.71365,2.71745,2.71365,2.71534,5880000.0
2007-09-13 20:52:00,2.71822,2.71822,2.71086,2.71698,6250000.0
2007-09-13 20:53:00,2.71698,2.71793,2.71294,2.71466,11500000.0
2007-09-13 20:54:00,2.71589,2.71831,2.71575,2.71831,7510000.0
2007-09-13 20:55:00,2.71599,2.71856,2.71484,2.71484,9500000.0
2007-09-13 20:56:00,2.71483,2.71764,2.71311,2.71616,8130000.0
2007-09-13 20:57:00,2.7171,2.7176,2.71171,2.7176,7000000.0
2007-09-13 20:58:00,2.71463,2.71725,2.71231,2.71679,13130000.0
2007-09-13 20:59:00,2.71648,2.71703,2.71006,2.71477,9250000.0
2007-09-13 21:00:00,2.7134,2.71688,2.7134,2.71497,7630000.0
2007-09-13 21:01:00,2.71688,2.71688,2.71264,2.71419,8750000.0
2007-09-13 21:02:00,2.71628,2.71818,2.71379,2.71379,15380000.0
2007-09-13 21:03:00,2.71828,2.71859,2.71757,2.71757,10250000.0
2007-09-13 21:04:00,2.71819,2.71863,2.71643,2.71643,4880000.0
2007-09-13 21:05:00,2.71692,2.71692,2.71433,2.71458,8750000.0
2007-09-13 21:06:00,2.71598,2.71702,2.71226,2.71258,7250000.0
2007-09-13 21:07:00,2.71489,2.71688,2.71386,2.71688,5130000.0
2007-09-13 21:08:00,2.71509,2.71747,2.7149,2.71696,16500000.0
2007-09-13 21:09:00,2.71458,2.71762,2.71256,2.71407,8750000.0
2007-09-13 21:10:00,2.71773,2.71773,2.71199,2.71338,6000000.0
2007-09-13 21:11:00,2.71493,2.71573,2.71393,2.71493,6000000.0
2007-09-13 21:12:00,2.71552,2.71695,2.71273,2.71423,8380000.0
2007-09-13 21:13:00,2.71267,2.71756,2.71267,2.71756,11500000.0
2007-09-13 21:14:00,2.71363,2.7173,2.71059,2.7173,6000000.0
2007-09-13 21:15:00,2.71482,2.7166,2.71002,2.71058,11880000.0
2007-09-13 21:16:00,2.71758,2.71782,2.71298,2.71515,6010000.0
2007-09-13 21:17:00,2.71488,2.71702,2.71303,2.71603,11500000.0
2007-09-13 21:18:00,2.71459,2.71736,2.7142,2.71736,8880000.0
2007-09-13 21:19:00,2.71616,2.71744,2.71509,2.71509,6000000.0
2007-09-13 21:20:00,2.71574,2.71787,2.7108,2.71753,10500000.0
2007-09-13 21:21:00,2.71537,2.71736,2.71405,2.71536,9750000.0
2007-09-13 21:22:00,2.71658,2.71774,2.71271,2.7149,10750000.0
2007-09-13 21:23:00,2.71257,2.71765,2.71257,2.71765,6000000.0
2007-09-13 21:24:00,2.71509,2.71963,2.71509,2.71853,8000000.0
2007-09-13 21:25:00,2.71739,2.72057,2.71552,2.71636,8130000.0
2007-09-13 21:26:00,2.72023,2.72023,2.71782,2.71962,7880000.0
2007-09-13 21:27:00,2.71783,2.71933,2.71655,2.71655,6380000.0
2007-09-13 21:28:00,2.71375,2.71807,2.71375,2.71756,7500000.0
2007-09-13 21:29:00,2.7177,2.71814,2.71296,2.71458,11130000.0
2007-09-13 21:30:00,2.71518,2.71793,2.71326,2.71733,7380000.0
2007-09-13 21:31:00,2.71464,2.71826,2.71464,2.71565,11630000.0
2007-09-13 21:32:00,2.71637,2.71905,2.71558,2.71905,4750000.0
2007-09-13 21:33:00,2.71662,2.71914,2.71612,2.71769,5250000.0
2007-09-13 21:34:00,2.72023,2.72023,2.71592,2.71736,10750000.0
2007-09-13 21:35:00,2.71935,2.71935,2.71349,2.71876,7500000.0
2007-09-13 21:36:00,2.71677,2.71851,2.71553,2.71553,6000000.0
2007-09-13 21:37:00,2.71862,2.71906,2.71537,2.71537,5130000.0
2007-09-13 21:38:00,2.71756,2.71877,2.71574,2.71611,8380000.0
2007-09-13 21:39:00,2.71748,2.71933,2.71408,2.71929,8000000.0
2007-09-13 21:40:00,2.71957,2.71982,2.71665,2.71973,12250000.0
2007-09-13 21:41:00,2.71684,2.7191,2.71426,2.71896,7750000.0
2007-09-13 21:42:00,2.71857,2.71875,2.71678,2.71875,6750000.0
2007-09-13 21:43:00,2.71558,2.71558,2.71307,2.71429,6000000.0
2007-09-13 21:44:00,2.7183,2.7183,2.71506,2.71506,5500000.0
2007-09-13 21:45:00,2.71286,2.71708,2.71252,2.71413,6000000.0
2007-09-13 21:46:00,2.71621,2.71804,2.71621,2.71804,4380000.0
2007-09-13 21:47:00,2.71783,2.71883,2.71539,2.71539,8250000.0
2007-09-13 21:48:00,2.71347,2.71869,2.71341,2.71869,10250000.0
2007-09-13 21:49:00,2.71316,2.71935,2.71316,2.71539,9000000.0
2007-09-13 21:50:00,2.71439,2.71745,2.71439,2.71673,6130000.0
2007-09-13 21:51:00,2.7139,2.71714,2.71322,2.71395,8000000.0
2007-09-13 21:52:00,2.71506,2.71506,2.71082,2.71288,6250000.0
2007-09-13 21:53:00,2.71658,2.71785,2.71265,2.71265,8010000.0
2007-09-13 21:54:00,2.71335,2.71783,2.71284,2.71486,7000000.0
2007-09-13 21:55:00,2.71627,2.71913,2.71547,2.71913,6250000.0
2007-09-13 21:56:00,2.71672,2.71797,2.71262,2.7155,7500000.0
2007-09-13 21:57:00,2.71576,2.71885,2.71385,2.71738,8000000.0
2007-09-13 21:58:00,2.71363,2.71769,2.71073,2.71486,12000000.0
2007-09-13 21:59:00,2.71242,2.7158,2.71242,2.7142,10000000.0
2007-09-13 22:00:00,2.71622,2.71738,2.71312,2.71312,5500000.0
2007-09-13 22:01:00,2.71533,2.71771,2.71416,2.71771,6750000.0
2007-09-13 22:02:00,2.71811,2.71882,2.71438,2.71882,10750000.0
2007-09-13 22:03:00,2.71602,2.71915,2.7129,2.71571,7750000.0
2007-09-13 22:04:00,2.71765,2.71765,2.71345,2.71345,6750000.0
2007-09-13 22:05:00,2.71776,2.71776,2.71365,2.71365,10500000.0
2007-09-13 22:06:00,2.71631,2.71791,2.71455,2.71791,8130000.0
2007-09-13 22:07:00,2.71717,2.7193,2.71538,2.71582,7250000.0
2007-09-13 22:08:00,2.71661,2.71924,2.71406,2.71924,8630000.0
2007-09-13 22:09:00,2.71338,2.71611,2.71113,2.71505,8750000.0
2007-09-13 22:10:00,2.71693,2.71823,2.71421,2.71495,8250000.0
2007-09-13 22:11:00,2.71294,2.71768,2.71294,2.71696,7880000.0
2007-09-13 22:13:00,2.7189,2.71978,2.71377,2.71879,6250000.0
2007-09-13 22:14:00,2.71424,2.71828,2.71366,2.71688,5630000.0
2007-09-13 22:15:00,2.71846,2.71846,2.71321,2.71721,8750000.0
2007-09-13 22:16:00,2.71789,2.71789,2.7141,2.71762,8500000.0
2007-09-13 22:17:00,2.71773,2.71791,2.71195,2.71378,10000000.0
2007-09-13 22:18:00,2.71598,2.718,2.71114,2.71738,7000000.0
2007-09-13 22:19:00,2.71474,2.71862,2.7143,2.7143,10250000.0
2007-09-13 22:20:00,2.71882,2.71894,2.71423,2.71423,7250000.0
2007-09-13 22:21:00,2.71806,2.71872,2.71571,2.71872,7760000.0
2007-09-13 22:22:00,2.71791,2.71854,2.71389,2.71815,7500000.0
2007-09-13 22:23:00,2.71974,2.71974,2.71304,2.71847,10130000.0
2007-09-13 22:24:00,2.71664,2.71915,2.71417,2.71915,9000000.0
2007-09-13 22:26:00,2.71759,2.71922,2.71459,2.71695,4750000.0
2007-09-13 22:27:00,2.71755,2.72121,2.71526,2.71602,14130000.0
2007-09-13 22:28:00,2.71771,2.71887,2.71369,2.71772,7750000.0
2007-09-13 22:29:00,2.716,2.7198,2.71325,2.7198,15500000.0
2007-09-13 22:30:00,2.71792,2.71867,2.71069,2.71817,14630000.0
2007-09-13 22:31:00,2.71658,2.71818,2.71432,2.71818,6010000.0
2007-09-13 22:32:00,2.71548,2.71812,2.71548,2.71738,12500000.0
2007-09-13 22:33:00,2.7184,2.7184,2.7142,2.71631,8130000.0
2007-09-13 22:34:00,2.71747,2.71899,2.71308,2.71308,15630000.0
2007-09-13 22:35:00,2.71125,2.71994,2.71125,2.71994,15380000.0
2007-09-13 22:36:00,2.71612,2.7188,2.71411,2.7188,6130000.0
2007-09-13 22:37:00,2.7167,2.71841,2.71398,2.71582,12380000.0
2007-09-13 22:38:00,2.71813,2.71946,2.71487,2.71773,14880000.0
2007-09-13 22:39:00,2.71904,2.71904,2.71444,2.71594,12250000.0
2007-09-13 22:40:00,2.71853,2.71853,2.71541,2.71561,11250000.0
2007-09-13 22:41:00,2.71832,2.71832,2.71382,2.71688,12880000.0
2007-09-13 22:42:00,2.71686,2.71837,2.71363,2.71363,10630000.0
2007-09-13 22:43:00,2.71503,2.71882,2.71279,2.71882,9500000.0
2007-09-13 22:44:00,2.71667,2.71845,2.71404,2.7173,9250000.0
2007-09-13 22:46:00,2.71833,2.71833,2.71833,2.71833,750000.0
2007-09-13 22:47:00,2.71833,2.71833,2.71377,2.71791,5250000.0
2007-09-13 22:49:00,2.71781,2.71798,2.71376,2.71458,6250000.0
2007-09-13 22:50:00,2.71576,2.71778,2.71297,2.71778,9250000.0
2007-09-13 22:51:00,2.71767,2.71786,2.71388,2.71468,9010000.0
2007-09-13 22:52:00,2.71273,2.71727,2.71273,2.7156,5250000.0
2007-09-13 22:53:00,2.71536,2.71744,2.71439,2.71439,7880000.0
2007-09-13 22:54:00,2.71342,2.71626,2.71254,2.71526,10020000.0
2007-09-13 22:55:00,2.71805,2.71939,2.71436,2.71809,7500000.0
2007-09-13 22:56:00,2.71565,2.71852,2.71565,2.71841,7000000.0
2007-09-13 22:57:00,2.71764,2.7194,2.71606,2.71893,5500000.0
2007-09-13 22:58:00,2.71528,2.72019,2.71528,2.71811,9010000.0
2007-09-13 22:59:00,2.72034,2.72034,2.71724,2.71755,6750000.0
2007-09-13 23:00:00,2.71787,2.7201,2.7142,2.71831,9630000.0
2007-09-13 23:01:00,2.72037,2.72065,2.71736,2.71751,8000000.0
2007-09-13 23:02:00,2.71618,2.71939,2.71441,2.71663,7130000.0
2007-09-13 23:03:00,2.71889,2.71965,2.71536,2.71816,8380000.0
2007-09-13 23:04:00,2.71829,2.72032,2.71737,2.71847,6010000.0
2007-09-13 23:05:00,2.71965,2.72139,2.71818,2.71957,11250000.0
2007-09-13 23:06:00,2.71912,2.71985,2.71625,2.71981,8380000.0
2007-09-13 23:07:00,2.71796,2.7199,2.71409,2.71683,7750000.0
2007-09-13 23:08:00,2.71967,2.7209,2.71588,2.71986,10000000.0
2007-09-13 23:09:00,2.71971,2.72262,2.71913,2.72099,12750000.0
2007-09-13 23:10:00,2.72142,2.72164,2.7199,2.71991,9390000.0
2007-09-13 23:11:00,2.72191,2.72219,2.72026,2.7219,8010000.0
2007-09-13 23:12:00,2.72024,2.72151,2.71569,2.72097,6750000.0
2007-09-13 23:13:00,2.72134,2.72192,2.71781,2.72129,7010000.0
2007-09-13 23:14:00,2.72081,2.7221,2.72065,2.7221,7880000.0
2007-09-13 23:15:00,2.71819,2.72339,2.71819,2.7221,12750000.0
2007-09-13 23:16:00,2.72057,2.72164,2.71831,2.71831,11750000.0
2007-09-13 23:17:00,2.71893,2.72212,2.71893,2.72068,5750000.0
2007-09-13 23:18:00,2.71941,2.7229,2.71941,2.721,6750000.0
2007-09-13 23:19:00,2.72134,2.72191,2.7203,2.72182,7380000.0
2007-09-13 23:20:00,2.71809,2.72256,2.71809,2.72256,11000000.0
2007-09-13 23:21:00,2.72124,2.72314,2.72106,2.72314,6640000.0
2007-09-13 23:22:00,2.72325,2.72325,2.7198,2.72265,10000000.0
2007-09-13 23:23:00,2.72125,2.72282,2.71739,2.7222,8010000.0
2007-09-13 23:24:00,2.72226,2.72248,2.72051,2.72087,10380000.0
2007-09-13 23:25:00,2.72306,2.72342,2.7202,2.72273,6630000.0
2007-09-13 23:26:00,2.72301,2.72392,2.71818,2.71818,8380000.0
2007-09-13 23:27:00,2.72155,2.72285,2.72024,2.72074,5250000.0
2007-09-13 23:28:00,2.72428,2.72532,2.72427,2.72454,4750000.0
2007-09-13 23:29:00,2.72397,2.72397,2.71752,2.71752,6380000.0
2007-09-13 23:30:00,2.72192,2.72332,2.71986,2.71986,5750000.0
2007-09-13 23:31:00,2.72198,2.72381,2.72129,2.72191,7380000.0
2007-09-13 23:32:00,2.72429,2.72429,2.71963,2.7239,5630000.0
2007-09-13 23:33:00,2.72306,2.72332,2.71805,2.72277,7000000.0
2007-09-13 23:34:00,2.72141,2.72156,2.71698,2.7211,10130000.0
2007-09-13 23:35:00,2.71833,2.72095,2.71584,2.72095,9130000.0
2007-09-13 23:36:00,2.72169,2.72235,2.71688,2.71688,6000000.0
2007-09-13 23:37:00,2.71909,2.72171,2.71909,2.72171,5750000.0
2007-09-13 23:38:00,2.71811,2.72398,2.71811,2.72315,11000000.0
2007-09-13 23:39:00,2.72147,2.72176,2.71646,2.72038,8130000.0
2007-09-13 23:40:00,2.72015,2.72149,2.71843,2.71872,9880000.0
2007-09-13 23:41:00,2.71924,2.72099,2.71902,2.72048,8880000.0
2007-09-13 23:42:00,2.72002,2.72123,2.71601,2.72123,10380000.0
2007-09-13 23:43:00,2.72245,2.72316,2.71835,2.72062,7000000.0
2007-09-13 23:44:00,2.71988,2.72165,2.71883,2.7197,7000000.0
2007-09-13 23:45:00,2.72017,2.72244,2.71945,2.72209,10130000.0
2007-09-13 23:46:00,2.71924,2.72135,2.71565,2.71997,8630000.0
2007-09-13 23:47:00,2.72093,2.72195,2.71697,2.72188,7000000.0
2007-09-13 23:48:00,2.72038,2.72184,2.71677,2.72184,9250000.0
2007-09-13 23:49:00,2.72029,2.72175,2.71882,2.72175,6500000.0
2007-09-13 23:50:00,2.72039,2.7218,2.71857,2.72063,6380000.0
2007-09-13 23:51:00,2.72097,2.72216,2.71799,2.72147,8500000.0
2007-09-13 23:52:00,2.72077,2.72196,2.71926,2.71926,9130000.0
2007-09-13 23:53:00,2.72079,2.72198,2.72023,2.72103,6000000.0
2007-09-13 23:54:00,2.72215,2.7225,2.71868,2.71979,6000000.0
2007-09-13 23:55:00,2.72049,2.72225,2.72049,2.72112,11750000.0
2007-09-13 23:56:00,2.72036,2.72282,2.71683,2.72282,7000000.0
2007-09-13 23:57:00,2.72204,2.72301,2.71853,2.72184,9750000.0
2007-09-13 23:58:00,2.7203,2.7214,2.71825,2.72106,9750000.0
2007-09-13 23:59:00,2.72118,2.72232,2.71948,2.72227,10130000.0
2007-09-14 00:00:00,2.72015,2.72195,2.71984,2.71984,11250000.0
2007-09-14 00:01:00,2.71951,2.72134,2.71748,2.71748,5880000.0
2007-09-14 00:02:00,2.72025,2.72111,2.71962,2.71995,8750000.0
2007-09-14 00:03:00,2.71675,2.72089,2.71675,2.72089,8750000.0
2007-09-14 00:04:00,2.71855,2.72128,2.71855,2.72127,13880000.0
2007-09-14 00:05:00,2.72077,2.72163,2.71826,2.71826,8880000.0
2007-09-14 00:06:00,2.72016,2.72131,2.71913,2.71913,4250000.0
2007-09-14 00:07:00,2.71538,2.72097,2.71538,2.72021,10130000.0
2007-09-14 00:08:00,2.72228,2.72235,2.71801,2.71801,5500000.0
2007-09-14 00:09:00,2.7192,2.72203,2.71686,2.71944,8630000.0
2007-09-14 00:10:00,2.71816,2.72124,2.71715,2.71786,8380000.0
2007-09-14 00:11:00,2.71806,2.72161,2.71682,2.72161,23880000.0
2007-09-14 00:12:00,2.72145,2.72187,2.7148,2.71734,5750000.0
2007-09-14 00:13:00,2.71864,2.72128,2.71668,2.72017,6000000.0
2007-09-14 00:14:00,2.7205,2.7205,2.71477,2.71914,14260000.0
2007-09-14 00:15:00,2.71958,2.72195,2.71721,2.71982,3380000.0
2007-09-14 00:16:00,2.72226,2.7228,2.716,2.71995,8250000.0
2007-09-14 00:17:00,2.71998,2.72231,2.7174,2.72215,7000000.0
2007-09-14 00:18:00,2.7207,2.72211,2.71975,2.7211,5750000.0
2007-09-14 00:19:00,2.72219,2.72219,2.71889,2.72026,8500000.0
2007-09-14 00:20:00,2.72196,2.72196,2.71773,2.72108,8130000.0
2007-09-14 00:21:00,2.71836,2.72136,2.71676,2.72078,8880000.0
2007-09-14 00:22:00,2.72039,2.72127,2.71899,2.71899,8000000.0
2007-09-14 00:23:00,2.71657,2.72183,2.71638,2.72094,8130000.0
2007-09-14 00:24:00,2.72119,2.7213,2.71803,2.72007,7250000.0
2007-09-14 00:25:00,2.71801,2.72095,2.71757,2.71757,9380000.0
2007-09-14 00:26:00,2.71899,2.72152,2.71857,2.72152,7750000.0
2007-09-14 00:27:00,2.71866,2.72141,2.71676,2.72086,13010000.0
2007-09-14 00:28:00,2.71725,2.72105,2.7155,2.71917,9000000.0
2007-09-14 00:29:00,2.71713,2.72038,2.71561,2.72038,10750000.0
2007-09-14 00:30:00,2.71959,2.72051,2.71635,2.71923,10510000.0
2007-09-14 00:31:00,2.71601,2.72231,2.71601,2.71995,8130000.0
2007-09-14 00:32:00,2.72101,2.7219,2.71807,2.71824,10500000.0
2007-09-14 00:34:00,2.71865,2.72052,2.71611,2.71611,6250000.0
2007-09-14 00:35:00,2.71987,2.72031,2.71439,2.71807,5750000.0
2007-09-14 00:36:00,2.71791,2.71972,2.71514,2.71929,9380000.0
2007-09-14 00:37:00,2.71994,2.72084,2.71721,2.72005,6500000.0
2007-09-14 00:38:00,2.71951,2.7201,2.71594,2.71846,9250000.0
2007-09-14 00:39:00,2.7211,2.7211,2.7166,2.71787,9250000.0
2007-09-14 00:40:00,2.71991,2.72101,2.71648,2.72099,5250000.0
2007-09-14 00:41:00,2.71531,2.7214,2.71531,2.72109,7250000.0
2007-09-14 00:42:00,2.71646,2.72054,2.7139,2.71601,6500000.0
2007-09-14 00:43:00,2.71679,2.7209,2.71679,2.72044,8000000.0
2007-09-14 00:44:00,2.71677,2.72118,2.71677,2.72106,9000000.0
2007-09-14 00:45:00,2.7204,2.7228,2.7169,2.72048,8500000.0
2007-09-14 00:46:00,2.71988,2.72203,2.71895,2.7191,12000000.0
2007-09-14 00:47:00,2.72107,2.72239,2.71451,2.71876,7630000.0
2007-09-14 00:48:00,2.71652,2.72189,2.71546,2.71903,5750000.0
2007-09-14 00:49:00,2.71968,2.72067,2.71802,2.71898,9000000.0
2007-09-14 00:50:00,2.71936,2.72105,2.7175,2.72071,6000000.0
2007-09-14 00:51:00,2.71691,2.72114,2.71598,2.71922,10750000.0
2007-09-14 00:52:00,2.7193,2.72319,2.7193,2.72252,7250000.0
2007-09-14 00:53:00,2.72241,2.72362,2.71803,2.71998,15250000.0
2007-09-14 00:54:00,2.72082,2.72158,2.71762,2.71762,9000000.0
2007-09-14 00:55:00,2.71982,2.72414,2.71982,2.72015,9500000.0
2007-09-14 00:56:00,2.71977,2.72216,2.7195,2.72211,5250000.0
2007-09-14 00:57:00,2.72052,2.72338,2.71893,2.72142,7500000.0
2007-09-14 00:58:00,2.72135,2.72339,2.71995,2.72065,10500000.0
2007-09-14 00:59:00,2.7223,2.72277,2.71912,2.72055,8750000.0
2007-09-14 01:00:00,2.71718,2.72134,2.71718,2.72094,8000000.0
2007-09-14 01:01:00,2.72109,2.72238,2.71638,2.71643,9000000.0
2007-09-14 01:02:00,2.71928,2.72171,2.71866,2.72061,8250000.0
2007-09-14 01:03:00,2.7217,2.72348,2.71933,2.72181,8750000.0
2007-09-14 01:04:00,2.72082,2.72082,2.71252,2.72078,16130000.0
2007-09-14 01:05:00,2.72126,2.723,2.71942,2.71942,7250000.0
2007-09-14 01:06:00,2.71945,2.72356,2.71914,2.72356,7500000.0
2007-09-14 01:07:00,2.7176,2.72063,2.71437,2.71437,8750000.0
2007-09-14 01:08:00,2.71669,2.72232,2.71568,2.71568,11250000.0
2007-09-14 01:09:00,2.71793,2.72089,2.71601,2.71601,6250000.0
2007-09-14 01:10:00,2.71956,2.72324,2.71956,2.72196,8750000.0
2007-09-14 01:11:00,2.71999,2.72124,2.71793,2.72124,9380000.0
2007-09-14 01:12:00,2.71997,2.72111,2.71837,2.72111,7250000.0
2007-09-14 01:13:00,2.72167,2.72291,2.71618,2.71962,12500000.0
2007-09-14 01:14:00,2.72202,2.72202,2.71788,2.71788,9250000.0
2007-09-14 01:15:00,2.72159,2.72159,2.71772,2.72124,5750000.0
2007-09-14 01:16:00,2.72139,2.72167,2.71627,2.72064,7500000.0
2007-09-14 01:17:00,2.71861,2.72243,2.71861,2.72243,10500000.0
2007-09-14 01:18:00,2.72197,2.72345,2.71847,2.72054,8500000.0
2007-09-14 01:19:00,2.72181,2.72181,2.71913,2.72088,8760000.0
2007-09-14 01:20:00,2.72366,2.72366,2.71797,2.71797,6500000.0
2007-09-14 01:21:00,2.72014,2.72235,2.7162,2.7198,8500000.0
2007-09-14 01:22:00,2.71455,2.72086,2.71285,2.71285,14000000.0
2007-09-14 01:23:00,2.72328,2.72343,2.71812,2.72172,12250000.0
2007-09-14 01:24:00,2.72224,2.72298,2.71847,2.72264,9250000.0
2007-09-14 01:25:00,2.71986,2.72162,2.71508,2.71868,14250000.0
2007-09-14 01:26:00,2.72107,2.72252,2.71962,2.71962,5500000.0
2007-09-14 01:27:00,2.72116,2.7214,2.71822,2.72055,6250000.0
2007-09-14 01:28:00,2.71954,2.72021,2.7174,2.71957,8750000.0
2007-09-14 01:29:00,2.72216,2.72278,2.71954,2.72046,10130000.0
2007-09-14 01:30:00,2.71845,2.72086,2.71788,2.71788,7250000.0
2007-09-14 01:31:00,2.71969,2.72266,2.71654,2.71927,9250000.0
2007-09-14 01:32:00,2.71787,2.72077,2.71787,2.72063,8880000.0
2007-09-14 01:33:00,2.72005,2.72277,2.71804,2.72085,8250000.0
2007-09-14 01:34:00,2.71797,2.72254,2.71726,2.7206,8000000.0
2007-09-14 01:35:00,2.72049,2.72249,2.71942,2.72249,9130000.0
2007-09-14 01:36:00,2.7222,2.7222,2.71803,2.71859,8000000.0
2007-09-14 01:37:00,2.72042,2.72383,2.71687,2.72152,8750000.0
2007-09-14 01:38:00,2.72533,2.72533,2.72432,2.72473,5750000.0
2007-09-14 01:39:00,2.72481,2.72492,2.72143,2.72473,6630000.0
2007-09-14 01:40:00,2.72,2.72164,2.71856,2.72019,7500000.0
2007-09-14 01:41:00,2.72266,2.72527,2.72159,2.72159,5880000.0
2007-09-14 01:42:00,2.7166,2.72391,2.7166,2.72391,8130000.0
2007-09-14 01:43:00,2.72016,2.7215,2.7175,2.71913,7000000.0
2007-09-14 01:44:00,2.72338,2.72399,2.71979,2.71979,5750000.0
2007-09-14 01:45:00,2.71955,2.72174,2.71891,2.71982,6750000.0
2007-09-14 01:46:00,2.7222,2.72245,2.71776,2.71875,13000000.0
2007-09-14 01:47:00,2.7206,2.72385,2.71739,2.72385,8130000.0
2007-09-14 01:48:00,2.72054,2.72208,2.7172,2.71992,8500000.0
2007-09-14 01:49:00,2.72057,2.72136,2.71756,2.71998,7130000.0
2007-09-14 01:50:00,2.72127,2.72136,2.71826,2.72065,8500000.0
2007-09-14 01:51:00,2.72416,2.72416,2.7206,2.72224,6250000.0
2007-09-14 01:52:00,2.71816,2.72395,2.71816,2.72395,10750000.0
2007-09-14 01:53:00,2.71801,2.72057,2.71795,2.71795,8750000.0
2007-09-14 01:54:00,2.72451,2.72451,2.72451,2.72451,750000.0
2007-09-14 01:55:00,2.71964,2.7219,2.71761,2.72071,10250000.0
2007-09-14 01:56:00,2.72113,2.72116,2.71667,2.71939,6000000.0
2007-09-14 01:57:00,2.72156,2.72244,2.71917,2.72071,8750000.0
2007-09-14 01:58:00,2.71793,2.721,2.71724,2.71802,11000000.0
2007-09-14 02:00:00,2.71746,2.72309,2.71746,2.72309,6750000.0
2007-09-14 02:01:00,2.71746,2.72013,2.71713,2.71968,12250000.0
2007-09-14 02:02:00,2.71853,2.72216,2.7184,2.7184,7000000.0
2007-09-14 02:03:00,2.71835,2.719,2.7145,2.71772,14500000.0
2007-09-14 02:04:00,2.72198,2.72423,2.72038,2.72422,17000000.0
2007-09-14 02:05:00,2.72273,2.72273,2.71783,2.71931,7000000.0
2007-09-14 02:06:00,2.71695,2.72036,2.71521,2.71604,14130000.0
2007-09-14 02:07:00,2.71997,2.72281,2.71273,2.72281,6250000.0
2007-09-14 02:08:00,2.71849,2.7212,2.71428,2.72085,5880000.0
2007-09-14 02:09:00,2.71872,2.72213,2.71806,2.72162,8750000.0
2007-09-14 02:10:00,2.71385,2.72207,2.71385,2.72207,7380000.0
2007-09-14 02:11:00,2.71953,2.7207,2.71554,2.71554,7000000.0
2007-09-14 02:12:00,2.72041,2.72216,2.71862,2.72056,8250000.0
2007-09-14 02:13:00,2.71965,2.71983,2.71839,2.71866,5750000.0
2007-09-14 02:14:00,2.71855,2.71986,2.71364,2.71717,14000000.0
2007-09-14 02:15:00,2.71822,2.71847,2.71475,2.71475,7880000.0
2007-09-14 02:16:00,2.71621,2.71911,2.71621,2.71758,5250000.0
2007-09-14 02:17:00,2.7147,2.71967,2.71452,2.71951,7500000.0
2007-09-14 02:18:00,2.71788,2.71872,2.71444,2.71872,5750000.0
2007-09-14 02:19:00,2.71906,2.71981,2.71449,2.71859,6250000.0
2007-09-14 02:20:00,2.71812,2.71831,2.71399,2.71774,5500000.0
2007-09-14 02:21:00,2.71649,2.71971,2.71382,2.71382,8750000.0
2007-09-14 02:22:00,2.71847,2.71969,2.71762,2.71966,6750000.0
2007-09-14 02:23:00,2.71769,2.71943,2.71495,2.71943,10000000.0
2007-09-14 02:24:00,2.71882,2.71973,2.71509,2.71973,8380000.0
2007-09-14 02:25:00,2.71877,2.71972,2.715,2.71955,11750000.0
2007-09-14 02:26:00,2.7192,2.72066,2.71671,2.72035,7000000.0
2007-09-14 02:27:00,2.71604,2.71799,2.71425,2.71425,5630000.0
2007-09-14 02:28:00,2.71791,2.71792,2.71348,2.71791,11630000.0
2007-09-14 02:29:00,2.71891,2.72057,2.71531,2.71816,9250000.0
2007-09-14 02:30:00,2.71844,2.71876,2.71665,2.71749,6380000.0
2007-09-14 02:31:00,2.71833,2.72029,2.71592,2.71758,5750000.0
2007-09-14 02:32:00,2.72049,2.72049,2.7174,2.72025,6000000.0
2007-09-14 02:33:00,2.71554,2.72051,2.71554,2.7182,7750000.0
2007-09-14 02:34:00,2.71805,2.72027,2.71428,2.71428,8000000.0
2007-09-14 02:35:00,2.71903,2.72009,2.71535,2.71786,5500000.0
2007-09-14 02:36:00,2.72053,2.72091,2.71547,2.71547,8760000.0
2007-09-14 02:37:00,2.72119,2.72147,2.71336,2.72082,9130000.0
2007-09-14 02:38:00,2.71843,2.72094,2.71432,2.72094,8500000.0
2007-09-14 02:39:00,2.71918,2.72171,2.7179,2.71977,8250000.0
2007-09-14 02:40:00,2.71904,2.71904,2.71606,2.71606,1750000.0
2007-09-14 02:41:00,2.71479,2.72063,2.71432,2.71844,8010000.0
2007-09-14 02:42:00,2.71909,2.71982,2.71502,2.71803,6250000.0
2007-09-14 02:43:00,2.71532,2.71979,2.71532,2.71909,5750000.0
2007-09-14 02:44:00,2.71808,2.71936,2.71389,2.71745,5500000.0
2007-09-14 02:45:00,2.71872,2.72023,2.71572,2.71773,8750000.0
2007-09-14 02:46:00,2.71857,2.72078,2.71805,2.72004,8880000.0
2007-09-14 02:47:00,2.71845,2.72028,2.71609,2.71718,8380000.0
2007-09-14 02:48:00,2.72037,2.72037,2.71441,2.71894,15630000.0
2007-09-14 02:49:00,2.7188,2.72046,2.71789,2.71789,8000000.0
2007-09-14 02:50:00,2.71568,2.72073,2.71568,2.71905,4750000.0
2007-09-14 02:51:00,2.71956,2.72065,2.71462,2.72065,8380000.0
2007-09-14 02:52:00,2.71914,2.72158,2.71759,2.71913,8250000.0
2007-09-14 02:53:00,2.72093,2.72141,2.71884,2.72131,6000000.0
2007-09-14 02:54:00,2.72108,2.72108,2.71653,2.71936,5130000.0
2007-09-14 02:55:00,2.71982,2.72062,2.7161,2.72062,9510000.0
2007-09-14 02:56:00,2.71776,2.72088,2.71627,2.71627,10500000.0
2007-09-14 02:57:00,2.717,2.72,2.71655,2.71924,11000000.0
2007-09-14 02:58:00,2.71892,2.72049,2.71837,2.72049,6000000.0
2007-09-14 02:59:00,2.71836,2.72112,2.71836,2.71976,5500000.0
2007-09-14 03:00:00,2.72153,2.72153,2.71792,2.71972,5250000.0
2007-09-14 03:01:00,2.71874,2.72109,2.71696,2.7206,12010000.0
2007-09-14 03:02:00,2.71949,2.71989,2.71738,2.71799,6750000.0
2007-09-14 03:03:00,2.71786,2.7181,2.71622,2.71756,8250000.0
2007-09-14 03:04:00,2.7186,2.72086,2.71715,2.71854,7630000.0
2007-09-14 03:05:00,2.71821,2.71821,2.71214,2.71718,10750000.0
2007-09-14 03:06:00,2.71859,2.72004,2.7174,2.71789,5880000.0
2007-09-14 03:07:00,2.7179,2.71955,2.71696,2.71894,7630000.0
2007-09-14 03:08:00,2.71739,2.71911,2.7141,2.71858,10880000.0
2007-09-14 03:09:00,2.71764,2.71998,2.71764,2.7177,6250000.0
2007-09-14 03:10:00,2.7169,2.71952,2.71584,2.71812,9250000.0
2007-09-14 03:11:00,2.71915,2.71927,2.71617,2.71617,6250000.0
2007-09-14 03:12:00,2.72168,2.72168,2.71587,2.71623,8750000.0
2007-09-14 03:13:00,2.72072,2.72072,2.71567,2.71567,10130000.0
2007-09-14 03:14:00,2.7176,2.71996,2.71598,2.71996,5500000.0
2007-09-14 03:15:00,2.71837,2.72006,2.71445,2.71877,5250000.0
2007-09-14 03:16:00,2.71748,2.72013,2.71651,2.72013,9250000.0
2007-09-14 03:17:00,2.72057,2.72057,2.71719,2.71805,8380000.0
2007-09-14 03:18:00,2.71734,2.71984,2.71595,2.71657,6000000.0
2007-09-14 03:19:00,2.71903,2.71903,2.71568,2.71568,6130000.0
2007-09-14 03:20:00,2.71855,2.71942,2.71362,2.7189,7750000.0
2007-09-14 03:21:00,2.7189,2.7194,2.71679,2.71927,6880000.0
2007-09-14 03:22:00,2.71786,2.71924,2.71398,2.71625,5500000.0
2007-09-14 03:23:00,2.71753,2.71897,2.71359,2.71359,9750000.0
2007-09-14 03:24:00,2.7177,2.7183,2.71335,2.71567,6880000.0
2007-09-14 03:25:00,2.71801,2.71838,2.7149,2.71717,7250000.0
2007-09-14 03:26:00,2.71652,2.71893,2.71652,2.71893,3630000.0
2007-09-14 03:27:00,2.71781,2.71867,2.71409,2.71806,6250000.0
2007-09-14 03:28:00,2.71545,2.71799,2.71364,2.71552,4750000.0
2007-09-14 03:29:00,2.71962,2.7202,2.71753,2.7199,7750000.0
2007-09-14 03:30:00,2.71779,2.72004,2.71738,2.71776,5750000.0
2007-09-14 03:31:00,2.71735,2.71837,2.71674,2.71699,6500000.0
2007-09-14 03:32:00,2.71785,2.72003,2.71582,2.71868,6000000.0
2007-09-14 03:33:00,2.72021,2.72021,2.71347,2.71347,5750000.0
2007-09-14 03:34:00,2.71824,2.71941,2.71758,2.71882,5250000.0
2007-09-14 03:35:00,2.71926,2.71971,2.71716,2.7192,8500000.0
2007-09-14 03:36:00,2.71886,2.71895,2.71448,2.71865,5250000.0
2007-09-14 03:37:00,2.71723,2.71894,2.71604,2.71822,9010000.0
2007-09-14 03:38:00,2.72055,2.72092,2.71592,2.71751,6500000.0
2007-09-14 03:39:00,2.71775,2.71975,2.71644,2.71963,13000000.0
2007-09-14 03:40:00,2.71997,2.71997,2.71594,2.71645,8630000.0
2007-09-14 03:41:00,2.71799,2.71887,2.7149,2.7149,6000000.0
2007-09-14 03:42:00,2.7136,2.71728,2.7136,2.71728,8000000.0
2007-09-14 03:43:00,2.71861,2.71942,2.71452,2.71792,9000000.0
2007-09-14 03:44:00,2.71763,2.71785,2.71557,2.71785,5750000.0
2007-09-14 03:45:00,2.71867,2.71996,2.71713,2.71814,8130000.0
2007-09-14 03:46:00,2.71781,2.71997,2.71328,2.71997,8630000.0
2007-09-14 03:47:00,2.71741,2.71943,2.71594,2.71943,6250000.0
2007-09-14 03:48:00,2.71641,2.71897,2.7153,2.71701,6250000.0
2007-09-14 03:49:00,2.71604,2.71937,2.71604,2.71906,9750000.0
2007-09-14 03:50:00,2.71614,2.71954,2.71614,2.71621,5130000.0
2007-09-14 03:51:00,2.71831,2.71941,2.71686,2.71696,11250000.0
2007-09-14 03:52:00,2.71659,2.71872,2.7143,2.7143,8250000.0
2007-09-14 03:53:00,2.71604,2.71823,2.71446,2.71555,6750000.0
2007-09-14 03:54:00,2.71768,2.71919,2.71521,2.7164,8750000.0
2007-09-14 03:55:00,2.71514,2.71943,2.71514,2.71763,8880000.0
2007-09-14 03:56:00,2.71965,2.71984,2.714,2.71722,5880000.0
2007-09-14 03:57:00,2.7165,2.71739,2.71328,2.71612,6250000.0
2007-09-14 03:58:00,2.71824,2.71944,2.71531,2.71944,8630000.0
2007-09-14 03:59:00,2.718,2.71931,2.71585,2.71931,11750000.0
2007-09-14 04:00:00,2.7187,2.71921,2.7167,2.71913,6250000.0
2007-09-14 04:02:00,2.71684,2.71713,2.7162,2.71713,8250000.0
2007-09-14 04:03:00,2.71744,2.71984,2.71441,2.71974,14000000.0
2007-09-14 04:04:00,2.71771,2.71962,2.7174,2.71917,5500000.0
2007-09-14 04:05:00,2.71806,2.71894,2.71622,2.71894,9250000.0
2007-09-14 04:06:00,2.7174,2.71919,2.7166,2.71764,11630000.0
2007-09-14 04:08:00,2.71751,2.71931,2.71387,2.71809,7500000.0
2007-09-14 04:09:00,2.7172,2.7198,2.71532,2.71605,7380000.0
2007-09-14 04:10:00,2.71714,2.72007,2.71714,2.71889,7250000.0
2007-09-14 04:11:00,2.71876,2.71957,2.71696,2.71696,8250000.0
2007-09-14 04:12:00,2.71775,2.71929,2.71775,2.71903,5500000.0
2007-09-14 04:13:00,2.71707,2.7198,2.7162,2.7198,7250000.0
2007-09-14 04:14:00,2.71838,2.71961,2.71632,2.71776,8880000.0
2007-09-14 04:15:00,2.71884,2.71968,2.71651,2.71851,6760000.0
2007-09-14 04:16:00,2.7162,2.72008,2.7162,2.71997,7750000.0
2007-09-14 04:17:00,2.71889,2.71937,2.71469,2.71937,8750000.0
2007-09-14 04:18:00,2.71769,2.71772,2.714,2.71663,5250000.0
2007-09-14 04:19:00,2.718,2.718,2.71231,2.71231,8000000.0
2007-09-14 04:20:00,2.71628,2.71979,2.71593,2.71972,10880000.0
2007-09-14 04:21:00,2.71627,2.71852,2.71627,2.71845,5250000.0
2007-09-14 04:23:00,2.71819,2.72053,2.71679,2.71679,13750000.0
2007-09-14 04:24:00,2.71966,2.71966,2.71567,2.71838,6250000.0
2007-09-14 04:25:00,2.71993,2.71993,2.71756,2.71764,6000000.0
2007-09-14 04:26:00,2.71788,2.71853,2.7178,2.7178,7750000.0
2007-09-14 04:28:00,2.71463,2.71812,2.71463,2.71613,6250000.0
2007-09-14 04:29:00,2.7182,2.72093,2.71468,2.71826,8500000.0
2007-09-14 04:31:00,2.71843,2.71843,2.71553,2.71786,6250000.0
2007-09-14 04:33:00,2.71787,2.72007,2.71708,2.71932,8000000.0
2007-09-14 04:34:00,2.71886,2.72085,2.71773,2.71773,7750000.0
2007-09-14 04:35:00,2.71532,2.72101,2.71532,2.72101,9250000.0
2007-09-14 04:36:00,2.72085,2.72085,2.71713,2.71963,5250000.0
2007-09-14 04:37:00,2.72092,2.72092,2.71644,2.71644,6000000.0
2007-09-14 04:38:00,2.71889,2.72033,2.71479,2.71817,8750000.0
2007-09-14 04:39:00,2.71752,2.71838,2.71352,2.71782,8500000.0
2007-09-14 04:40:00,2.71605,2.72367,2.71605,2.7191,9500000.0
2007-09-14 04:41:00,2.72078,2.72078,2.71698,2.71974,14000000.0
2007-09-14 04:42:00,2.72048,2.72048,2.71607,2.71701,7000000.0
2007-09-14 04:43:00,2.71842,2.7193,2.71722,2.71722,6750000.0
2007-09-14 04:44:00,2.71749,2.71934,2.71724,2.71724,9250000.0
2007-09-14 04:46:00,2.71685,2.71905,2.71564,2.71564,6250000.0
2007-09-14 04:47:00,2.71742,2.71888,2.71672,2.71812,7750000.0
2007-09-14 04:48:00,2.71649,2.71655,2.71297,2.71652,9250000.0
2007-09-14 04:49:00,2.71814,2.71881,2.71346,2.71346,6000000.0
2007-09-14 04:51:00,2.71732,2.71905,2.71403,2.71403,6500000.0
2007-09-14 04:52:00,2.71622,2.71868,2.71304,2.71358,9500000.0
2007-09-14 04:54:00,2.71753,2.71842,2.71632,2.71758,8000000.0
2007-09-14 04:55:00,2.71657,2.71802,2.71657,2.71751,9130000.0
2007-09-14 04:56:00,2.71812,2.7189,2.71622,2.71705,6250000.0
2007-09-14 04:57:00,2.71878,2.71944,2.71458,2.71458,6000000.0
2007-09-14 04:58:00,2.71751,2.72016,2.71751,2.71779,6750000.0
2007-09-14 04:59:00,2.7191,2.7196,2.71476,2.71761,9500000.0
2007-09-14 05:00:00,2.71945,2.72177,2.71627,2.71938,9130000.0
2007-09-14 05:01:00,2.71841,2.72057,2.71795,2.71795,6500000.0
2007-09-14 05:02:00,2.71754,2.72145,2.7132,2.71803,7500000.0
2007-09-14 05:03:00,2.72075,2.72075,2.72042,2.72042,7000000.0
2007-09-14 05:04:00,2.71801,2.71838,2.71717,2.71802,10250000.0
2007-09-14 05:05:00,2.7186,2.71962,2.7156,2.71835,7500000.0
2007-09-14 05:06:00,2.72023,2.72261,2.71834,2.71892,11500000.0
2007-09-14 05:07:00,2.71818,2.71885,2.71807,2.71811,7880000.0
2007-09-14 05:08:00,2.71818,2.71818,2.71619,2.71619,5500000.0
2007-09-14 05:09:00,2.71426,2.72003,2.71426,2.71797,7000000.0
2007-09-14 05:10:00,2.71802,2.71833,2.71435,2.71672,5880000.0
2007-09-14 05:12:00,2.71919,2.72045,2.71739,2.71992,8500000.0
2007-09-14 05:13:00,2.71929,2.71985,2.71527,2.71865,6880000.0
2007-09-14 05:14:00,2.71852,2.71852,2.71778,2.71778,1500000.0
2007-09-14 05:15:00,2.71552,2.71842,2.71552,2.71804,7250000.0
2007-09-14 05:16:00,2.71961,2.72062,2.71606,2.71899,7630000.0
2007-09-14 05:17:00,2.72073,2.72119,2.7191,2.7191,7250000.0
2007-09-14 05:18:00,2.719,2.72102,2.7153,2.72102,7750000.0
2007-09-14 05:19:00,2.71978,2.72116,2.716,2.71728,9250000.0
2007-09-14 05:20:00,2.71903,2.72218,2.71754,2.7215,8000000.0
2007-09-14 05:21:00,2.72142,2.72268,2.71537,2.71872,8250000.0
2007-09-14 05:22:00,2.72163,2.72169,2.71978,2.71978,3750000.0
2007-09-14 05:23:00,2.71953,2.7221,2.71824,2.7218,6000000.0
2007-09-14 05:24:00,2.72083,2.72199,2.71908,2.72105,7000000.0
2007-09-14 05:25:00,2.7211,2.72205,2.71983,2.72157,7250000.0
2007-09-14 05:26:00,2.71849,2.72096,2.71849,2.71911,7250000.0
2007-09-14 05:27:00,2.71983,2.72158,2.71876,2.72158,5500000.0
2007-09-14 05:28:00,2.71943,2.7212,2.71679,2.71966,6250000.0
2007-09-14 05:29:00,2.71915,2.72078,2.71565,2.72034,8130000.0
2007-09-14 05:30:00,2.72043,2.72171,2.71928,2.71972,6250000.0
2007-09-14 05:31:00,2.72079,2.72188,2.71781,2.72188,7500000.0
2007-09-14 05:32:00,2.7214,2.72209,2.71785,2.71906,8000000.0
2007-09-14 05:33:00,2.72182,2.72182,2.72004,2.72154,8750000.0
2007-09-14 05:34:00,2.72227,2.72227,2.71788,2.71997,6000000.0
2007-09-14 05:35:00,2.71921,2.72067,2.71425,2.71855,7250000.0
2007-09-14 05:36:00,2.72073,2.72098,2.7195,2.72095,8500000.0
2007-09-14 05:37:00,2.72072,2.72118,2.71602,2.71711,8750000.0
2007-09-14 05:38:00,2.71871,2.72068,2.71862,2.71862,7250000.0
2007-09-14 05:39:00,2.71951,2.72068,2.71424,2.72068,14630000.0
2007-09-14 05:40:00,2.71888,2.72103,2.71888,2.71987,5500000.0
2007-09-14 05:41:00,2.72182,2.72182,2.71898,2.71939,10000000.0
2007-09-14 05:42:00,2.7209,2.7209,2.71202,2.7201,8500000.0
2007-09-14 05:43:00,2.72158,2.72158,2.71618,2.71943,7750000.0
2007-09-14 05:44:00,2.71676,2.72181,2.71676,2.72109,8500000.0
2007-09-14 05:45:00,2.7183,2.72095,2.71309,2.71955,7000000.0
2007-09-14 05:46:00,2.72084,2.72084,2.71797,2.71995,5250000.0
2007-09-14 05:47:00,2.71858,2.72133,2.71534,2.72133,7500000.0
2007-09-14 05:48:00,2.71948,2.72128,2.71944,2.72062,8000000.0
2007-09-14 05:49:00,2.72032,2.72032,2.71637,2.71637,5750000.0
2007-09-14 05:50:00,2.7189,2.7189,2.71813,2.71829,2250000.0
2007-09-14 05:51:00,2.71789,2.72128,2.71781,2.71896,10250000.0
2007-09-14 05:52:00,2.71914,2.71973,2.71521,2.7182,9750000.0
2007-09-14 05:53:00,2.71859,2.72113,2.71859,2.72083,7750000.0
2007-09-14 05:54:00,2.72091,2.72091,2.71795,2.7198,6500000.0
2007-09-14 05:55:00,2.72081,2.72138,2.71638,2.72052,5500000.0
2007-09-14 05:56:00,2.72003,2.72026,2.71705,2.72026,14630000.0
2007-09-14 05:57:00,2.71951,2.71951,2.71779,2.71779,7000000.0
2007-09-14 05:58:00,2.71888,2.71888,2.71552,2.71852,6500000.0
2007-09-14 05:59:00,2.71807,2.71824,2.71718,2.71823,8750000.0
2007-09-14 06:00:00,2.71898,2.7209,2.71873,2.71938,10500000.0
2007-09-14 06:01:00,2.71851,2.72055,2.71733,2.71824,11250000.0
2007-09-14 06:02:00,2.719,2.72151,2.71879,2.72114,6250000.0
2007-09-14 06:03:00,2.71932,2.72043,2.71656,2.71844,6250000.0
2007-09-14 06:04:00,2.7189,2.72066,2.71613,2.71613,7000000.0
2007-09-14 06:05:00,2.71831,2.71873,2.71728,2.71824,5630000.0
2007-09-14 06:06:00,2.72287,2.72287,2.71837,2.72153,10750000.0
2007-09-14 06:07:00,2.71737,2.72123,2.71737,2.72123,6380000.0
2007-09-14 06:08:00,2.71701,2.71963,2.71701,2.71856,5500000.0
2007-09-14 06:09:00,2.71894,2.7201,2.71825,2.71869,7250000.0
2007-09-14 06:10:00,2.71955,2.72075,2.71609,2.72046,8500000.0
2007-09-14 06:11:00,2.71661,2.72065,2.71661,2.71958,5250000.0
2007-09-14 06:12:00,2.72012,2.7209,2.71843,2.71938,9760000.0
2007-09-14 06:13:00,2.72014,2.72078,2.71868,2.72078,7000000.0
2007-09-14 06:14:00,2.71704,2.72083,2.71703,2.72065,8500000.0
2007-09-14 06:15:00,2.71681,2.72018,2.71514,2.71908,7750000.0
2007-09-14 06:16:00,2.7191,2.72121,2.71383,2.7195,9750000.0
2007-09-14 06:17:00,2.72081,2.72081,2.71691,2.71772,6500000.0
2007-09-14 06:18:00,2.71878,2.72067,2.71705,2.72035,5500000.0
2007-09-14 06:19:00,2.71663,2.72012,2.71654,2.72012,12000000.0
2007-09-14 06:20:00,2.72135,2.72135,2.7166,2.7166,7500000.0
2007-09-14 06:21:00,2.72073,2.72073,2.71601,2.71794,8380000.0
2007-09-14 06:22:00,2.71873,2.72067,2.716,2.71882,12000000.0
2007-09-14 06:23:00,2.71774,2.72053,2.71688,2.72053,10000000.0
2007-09-14 06:24:00,2.72099,2.72099,2.71732,2.71995,8130000.0
2007-09-14 06:25:00,2.72175,2.72175,2.71769,2.72081,8250000.0
2007-09-14 06:26:00,2.71796,2.72033,2.71796,2.72033,8250000.0
2007-09-14 06:27:00,2.71929,2.72017,2.7176,2.71936,7500000.0
2007-09-14 06:28:00,2.71831,2.72025,2.71789,2.71822,7500000.0
2007-09-14 06:29:00,2.7207,2.7207,2.71665,2.71665,5880000.0
2007-09-14 06:30:00,2.71837,2.72092,2.71837,2.72059,6250000.0
2007-09-14 06:31:00,2.72002,2.72094,2.71913,2.71913,5750000.0
2007-09-14 06:32:00,2.71988,2.72027,2.71743,2.72015,10630000.0
2007-09-14 06:33:00,2.71869,2.721,2.71869,2.71904,6000000.0
2007-09-14 06:34:00,2.71941,2.72124,2.71896,2.71924,9130000.0
2007-09-14 06:35:00,2.7192,2.72163,2.71576,2.71576,9250000.0
2007-09-14 06:36:00,2.72116,2.72116,2.71847,2.71951,5510000.0
2007-09-14 06:37:00,2.71885,2.72085,2.71787,2.72085,8000000.0
2007-09-14 06:38:00,2.71976,2.72173,2.71893,2.72004,11000000.0
2007-09-14 06:39:00,2.71922,2.72147,2.71722,2.72133,9130000.0
2007-09-14 06:40:00,2.71973,2.72179,2.71893,2.72179,9500000.0
2007-09-14 06:41:00,2.72127,2.72175,2.71925,2.7212,6250000.0
2007-09-14 06:42:00,2.72186,2.72186,2.7189,2.71918,7750000.0
2007-09-14 06:43:00,2.72123,2.72192,2.71897,2.71948,9750000.0
2007-09-14 06:44:00,2.71517,2.72245,2.71517,2.72178,6130000.0
2007-09-14 06:45:00,2.72292,2.72409,2.71858,2.71884,10250000.0
2007-09-14 06:46:00,2.72198,2.72198,2.71767,2.72019,14500000.0
2007-09-14 06:47:00,2.71885,2.72344,2.71885,2.72185,7000000.0
2007-09-14 06:48:00,2.72061,2.72223,2.71779,2.71818,8630000.0
2007-09-14 06:49:00,2.72105,2.7225,2.71962,2.72207,8000000.0
2007-09-14 06:50:00,2.71682,2.72316,2.71682,2.72316,8000000.0
2007-09-14 06:51:00,2.71944,2.72172,2.71678,2.72007,7250000.0
2007-09-14 06:52:00,2.72098,2.72361,2.7199,2.7199,10000000.0
2007-09-14 06:53:00,2.72127,2.72163,2.7171,2.72163,8630000.0
2007-09-14 06:54:00,2.7209,2.72161,2.72007,2.72129,7880000.0
2007-09-14 06:55:00,2.72119,2.72382,2.71669,2.72382,12250000.0
2007-09-14 06:57:00,2.71988,2.72271,2.71925,2.72182,10750000.0
2007-09-14 06:58:00,2.71799,2.72195,2.715,2.72189,8000000.0
2007-09-14 06:59:00,2.72084,2.72084,2.7189,2.71968,5250000.0
2007-09-14 07:00:00,2.72409,2.72409,2.71959,2.71959,5500000.0
2007-09-14 07:01:00,2.72045,2.72295,2.71913,2.72288,7750000.0
2007-09-14 07:02:00,2.72176,2.7227,2.71987,2.71987,7000000.0
2007-09-14 07:03:00,2.72215,2.72215,2.71908,2.72006,7500000.0
2007-09-14 07:04:00,2.72234,2.72325,2.7192,2.72018,11000000.0
2007-09-14 07:05:00,2.72137,2.72505,2.7191,2.72103,14500000.0
2007-09-14 07:06:00,2.72123,2.72462,2.71704,2.72444,11250000.0
2007-09-14 07:07:00,2.72124,2.72334,2.71884,2.72248,7750000.0
2007-09-14 07:08:00,2.72092,2.72389,2.71929,2.72389,6500000.0
2007-09-14 07:09:00,2.72067,2.72302,2.72008,2.72055,8380000.0
2007-09-14 07:10:00,2.72056,2.72341,2.71795,2.72194,7880000.0
2007-09-14 07:11:00,2.72182,2.72416,2.71969,2.72079,9750000.0
2007-09-14 07:12:00,2.71989,2.72275,2.71989,2.72005,7000000.0
2007-09-14 07:13:00,2.7221,2.72393,2.71976,2.72149,8260000.0
2007-09-14 07:14:00,2.71955,2.72284,2.71955,2.72174,6000000.0
2007-09-14 07:15:00,2.72427,2.72427,2.71828,2.72042,5880000.0
2007-09-14 07:16:00,2.72162,2.72339,2.71604,2.72024,9750000.0
2007-09-14 07:17:00,2.71999,2.72121,2.71694,2.72121,7750000.0
2007-09-14 07:18:00,2.72311,2.7239,2.71936,2.72026,11250000.0
2007-09-14 07:19:00,2.71643,2.72289,2.71643,2.72107,5750000.0
2007-09-14 07:20:00,2.71976,2.72346,2.71976,2.72293,8000000.0
2007-09-14 07:21:00,2.72158,2.72399,2.72158,2.72349,8500000.0
2007-09-14 07:22:00,2.72301,2.72301,2.71674,2.71912,9250000.0
2007-09-14 07:23:00,2.72205,2.72341,2.7211,2.72184,14630000.0
2007-09-14 07:24:00,2.72114,2.72289,2.72081,2.72081,12000000.0
2007-09-14 07:25:00,2.72489,2.72489,2.71701,2.71843,7750000.0
2007-09-14 07:26:00,2.72081,2.72436,2.71993,2.72395,9750000.0
2007-09-14 07:27:00,2.72519,2.72564,2.72153,2.72513,12000000.0
2007-09-14 07:28:00,2.72557,2.72596,2.72034,2.72178,11000000.0
2007-09-14 07:29:00,2.7246,2.7246,2.72013,2.72378,8750000.0
2007-09-14 07:30:00,2.72183,2.72299,2.71939,2.72299,6500000.0
2007-09-14 07:31:00,2.72174,2.72467,2.71989,2.72294,13750000.0
2007-09-14 07:32:00,2.72121,2.72377,2.72006,2.72267,8750000.0
2007-09-14 07:33:00,2.72492,2.72548,2.72378,2.72502,7750000.0
2007-09-14 07:34:00,2.72188,2.72327,2.71648,2.72039,5250000.0
2007-09-14 07:35:00,2.7216,2.72281,2.71906,2.72281,6250000.0
2007-09-14 07:36:00,2.71945,2.72384,2.71939,2.71966,9000000.0
2007-09-14 07:37:00,2.72144,2.72374,2.72085,2.72199,9130000.0
2007-09-14 07:38:00,2.72361,2.72363,2.71851,2.72063,6750000.0
2007-09-14 07:39:00,2.72125,2.72416,2.72125,2.72416,5500000.0
2007-09-14 07:40:00,2.72326,2.72326,2.71746,2.71746,9750000.0
2007-09-14 07:41:00,2.72025,2.72379,2.71827,2.72379,9380000.0
2007-09-14 07:42:00,2.72057,2.72441,2.72005,2.72073,5500000.0
2007-09-14 07:43:00,2.7202,2.72316,2.71797,2.72308,9380000.0
2007-09-14 07:44:00,2.7236,2.7236,2.71695,2.7204,5630000.0
2007-09-14 07:45:00,2.71721,2.72144,2.71721,2.71951,11250000.0
2007-09-14 07:46:00,2.71722,2.72249,2.71632,2.71955,11000000.0
2007-09-14 07:47:00,2.72302,2.72302,2.7192,2.72077,10130000.0
2007-09-14 07:48:00,2.7214,2.72233,2.71887,2.71887,8250000.0
2007-09-14 07:49:00,2.72157,2.72342,2.71752,2.71752,7750000.0
2007-09-14 07:50:00,2.72003,2.72286,2.71748,2.72046,12510000.0
2007-09-14 07:51:00,2.72193,2.72201,2.72031,2.72201,8750000.0
2007-09-14 07:52:00,2.72331,2.72331,2.71769,2.72259,7250000.0
2007-09-14 07:53:00,2.72316,2.72501,2.71972,2.72323,10750000.0
2007-09-14 07:54:00,2.72203,2.72351,2.72062,2.72198,11000000.0
2007-09-14 07:55:00,2.72047,2.72332,2.72047,2.72332,8250000.0
2007-09-14 07:56:00,2.7225,2.72322,2.72043,2.72213,11250000.0
2007-09-14 07:57:00,2.72287,2.72361,2.71497,2.72143,8750000.0
2007-09-14 07:58:00,2.7205,2.7211,2.71647,2.71647,6750000.0
2007-09-14 07:59:00,2.71686,2.7223,2.71654,2.71866,11250000.0
2007-09-14 08:00:00,2.7194,2.72126,2.71493,2.72095,5250000.0
2007-09-14 08:01:00,2.71996,2.72103,2.71686,2.71999,6000000.0
2007-09-14 08:02:00,2.7197,2.72209,2.71633,2.71964,9260000.0
2007-09-14 08:03:00,2.71993,2.72321,2.71575,2.72321,10500000.0
2007-09-14 08:04:00,2.72149,2.72299,2.71962,2.72277,11630000.0
2007-09-14 08:05:00,2.71931,2.72182,2.71765,2.72056,14630000.0
2007-09-14 08:06:00,2.71956,2.72134,2.71308,2.71777,6000000.0
2007-09-14 08:07:00,2.72034,2.72169,2.7196,2.72169,6630000.0
2007-09-14 08:08:00,2.72191,2.72209,2.71901,2.71914,6000000.0
2007-09-14 08:09:00,2.71895,2.71996,2.71572,2.71914,6880000.0
2007-09-14 08:10:00,2.72051,2.72137,2.71615,2.71904,8510000.0
2007-09-14 08:11:00,2.71894,2.72324,2.71844,2.71941,11500000.0
2007-09-14 08:12:00,2.72104,2.72141,2.71488,2.72141,6000000.0
2007-09-14 08:13:00,2.71865,2.7215,2.71808,2.72034,11500000.0
2007-09-14 08:14:00,2.72165,2.72191,2.71526,2.71885,6250000.0
2007-09-14 08:15:00,2.71574,2.72214,2.71574,2.72214,9500000.0
2007-09-14 08:16:00,2.71868,2.72181,2.71331,2.72082,7000000.0
2007-09-14 08:17:00,2.71851,2.72138,2.71802,2.71926,13750000.0
2007-09-14 08:18:00,2.71873,2.72064,2.71634,2.71998,9640000.0
2007-09-14 08:19:00,2.72032,2.72236,2.71868,2.72236,7250000.0
2007-09-14 08:20:00,2.71926,2.72161,2.71906,2.72161,9500000.0
2007-09-14 08:21:00,2.7206,2.72172,2.71906,2.72141,7630000.0
2007-09-14 08:22:00,2.72028,2.72289,2.71801,2.7217,9390000.0
2007-09-14 08:23:00,2.72096,2.72353,2.71544,2.72353,8000000.0
2007-09-14 08:24:00,2.72011,2.72309,2.71964,2.722,12500000.0
2007-09-14 08:25:00,2.72028,2.72304,2.71866,2.72281,10500000.0
2007-09-14 08:26:00,2.71988,2.72321,2.71988,2.72168,6750000.0
2007-09-14 08:27:00,2.72458,2.72458,2.71828,2.72355,11130000.0
2007-09-14 08:28:00,2.71571,2.72146,2.71508,2.7204,6380000.0
2007-09-14 08:29:00,2.72164,2.72262,2.71671,2.71977,11750000.0
2007-09-14 08:30:00,2.7216,2.72293,2.71954,2.72258,8750000.0
2007-09-14 08:31:00,2.71963,2.72316,2.71963,2.72248,8500000.0
2007-09-14 08:32:00,2.72379,2.72379,2.72042,2.72282,5500000.0
2007-09-14 08:33:00,2.72222,2.72335,2.7187,2.72116,11250000.0
2007-09-14 08:34:00,2.71991,2.72306,2.7182,2.71967,5500000.0
2007-09-14 08:35:00,2.72068,2.72172,2.71922,2.71922,5630000.0
2007-09-14 08:36:00,2.72101,2.72317,2.72044,2.72317,6250000.0
2007-09-14 08:37:00,2.72282,2.72283,2.72007,2.72283,10880000.0
2007-09-14 08:38:00,2.71935,2.72234,2.71935,2.72176,7500000.0
2007-09-14 08:39:00,2.72201,2.72201,2.71829,2.71829,7630000.0
2007-09-14 08:40:00,2.71949,2.72261,2.71823,2.72049,10250000.0
2007-09-14 08:41:00,2.71683,2.72172,2.71683,2.72153,7000000.0
2007-09-14 08:42:00,2.71789,2.7227,2.7162,2.7227,7250000.0
2007-09-14 08:43:00,2.72088,2.72249,2.71758,2.72249,7250000.0
2007-09-14 08:44:00,2.72056,2.72205,2.71837,2.71837,5880000.0
2007-09-14 08:45:00,2.71875,2.72163,2.71505,2.71972,7750000.0
2007-09-14 08:46:00,2.72034,2.72178,2.71778,2.71826,9250000.0
2007-09-14 08:47:00,2.72069,2.72069,2.71538,2.71623,7250000.0
2007-09-14 08:48:00,2.72216,2.7222,2.71477,2.71584,6880000.0
2007-09-14 08:49:00,2.72135,2.72201,2.71778,2.72201,8130000.0
2007-09-14 08:50:00,2.72114,2.72114,2.71624,2.72012,9000000.0
2007-09-14 08:51:00,2.72085,2.72085,2.71651,2.71962,5750000.0
2007-09-14 08:52:00,2.71892,2.72022,2.71725,2.71824,6380000.0
2007-09-14 08:53:00,2.71922,2.72035,2.71749,2.72013,7250000.0
2007-09-14 08:54:00,2.72077,2.72184,2.71777,2.72076,7380000.0
2007-09-14 08:55:00,2.72146,2.72146,2.71571,2.72142,10000000.0
2007-09-14 08:56:00,2.71987,2.72091,2.71784,2.71891,8750000.0
2007-09-14 08:57:00,2.71974,2.72019,2.71696,2.71869,7000000.0
2007-09-14 08:58:00,2.71939,2.72014,2.71731,2.72014,5880000.0
2007-09-14 08:59:00,2.71991,2.72002,2.7162,2.71745,9500000.0
2007-09-14 09:00:00,2.71817,2.71978,2.71586,2.71927,7750000.0
2007-09-14 09:01:00,2.71856,2.72048,2.71613,2.72048,8500000.0
2007-09-14 09:02:00,2.72065,2.72161,2.71565,2.71647,12380000.0
2007-09-14 09:03:00,2.71879,2.72055,2.71699,2.71818,7500000.0
2007-09-14 09:04:00,2.71631,2.71992,2.71537,2.71546,5500000.0
2007-09-14 09:05:00,2.7172,2.71939,2.71705,2.71939,7000000.0
2007-09-14 09:06:00,2.71801,2.72007,2.71614,2.71779,12750000.0
2007-09-14 09:07:00,2.71985,2.71992,2.7157,2.71919,15130000.0
2007-09-14 09:08:00,2.7165,2.72027,2.71591,2.71591,9630000.0
2007-09-14 09:09:00,2.71803,2.71809,2.71583,2.71613,5250000.0
2007-09-14 09:10:00,2.71608,2.71872,2.71318,2.71872,7500000.0
2007-09-14 09:11:00,2.71784,2.71989,2.71468,2.71955,8380000.0
2007-09-14 09:12:00,2.71884,2.71908,2.71663,2.71908,7500000.0
2007-09-14 09:13:00,2.71906,2.71925,2.71516,2.71925,5750000.0
2007-09-14 09:14:00,2.71656,2.71836,2.71211,2.71836,8500000.0
2007-09-14 09:15:00,2.71714,2.71822,2.71453,2.71757,8750000.0
2007-09-14 09:16:00,2.7149,2.71832,2.71429,2.71547,9130000.0
2007-09-14 09:17:00,2.71747,2.71789,2.71218,2.71689,11000000.0
2007-09-14 09:18:00,2.71915,2.71915,2.71232,2.71681,8500000.0
2007-09-14 09:19:00,2.71807,2.71841,2.712,2.71692,8000000.0
2007-09-14 09:20:00,2.71765,2.71765,2.71216,2.71644,10750000.0
2007-09-14 09:21:00,2.71568,2.71568,2.70892,2.71423,9000000.0
2007-09-14 09:22:00,2.7167,2.71709,2.71289,2.7154,11750000.0
2007-09-14 09:23:00,2.71772,2.71811,2.71371,2.71629,8000000.0
2007-09-14 09:24:00,2.71559,2.71761,2.71169,2.71641,12750000.0
2007-09-14 09:25:00,2.71562,2.71656,2.71389,2.71623,11010000.0
2007-09-14 09:26:00,2.71281,2.7179,2.71196,2.71573,14500000.0
2007-09-14 09:27:00,2.71773,2.71818,2.7113,2.7113,5130000.0
2007-09-14 09:28:00,2.71774,2.71774,2.71374,2.71642,8500000.0
2007-09-14 09:29:00,2.71733,2.71816,2.71339,2.71816,18250000.0
2007-09-14 09:30:00,2.71633,2.71863,2.71347,2.71708,6750000.0
2007-09-14 09:31:00,2.71567,2.71696,2.7144,2.71499,10250000.0
2007-09-14 09:32:00,2.71452,2.71781,2.71451,2.71599,6380000.0
2007-09-14 09:33:00,2.71532,2.71837,2.7152,2.71751,6000000.0
2007-09-14 09:34:00,2.71852,2.71884,2.71483,2.71761,10250000.0
2007-09-14 09:35:00,2.71663,2.7177,2.71276,2.7177,7130000.0
2007-09-14 09:36:00,2.7128,2.71729,2.7128,2.71651,7500000.0
2007-09-14 09:37:00,2.71581,2.71726,2.71512,2.71633,7500000.0
2007-09-14 09:38:00,2.71747,2.71747,2.71114,2.7155,14630000.0
2007-09-14 09:39:00,2.71489,2.71794,2.71347,2.71794,11000000.0
2007-09-14 09:40:00,2.71766,2.71766,2.71354,2.71623,13000000.0
2007-09-14 09:41:00,2.71358,2.71738,2.71358,2.71738,5500000.0
2007-09-14 09:42:00,2.71324,2.71687,2.71098,2.71323,10750000.0
2007-09-14 09:43:00,2.71762,2.71762,2.71152,2.71657,6500000.0
2007-09-14 09:44:00,2.71705,2.71715,2.71384,2.71578,8000000.0
2007-09-14 09:45:00,2.71694,2.71722,2.71219,2.71592,9250000.0
2007-09-14 09:46:00,2.71119,2.7168,2.71119,2.7168,6130000.0
2007-09-14 09:47:00,2.7138,2.71498,2.71276,2.71368,7500000.0
2007-09-14 09:48:00,2.71598,2.71612,2.71313,2.71313,9500000.0
2007-09-14 09:49:00,2.71672,2.71734,2.71421,2.71506,9500000.0
2007-09-14 09:50:00,2.71634,2.71634,2.71034,2.71572,6250000.0
2007-09-14 09:51:00,2.71631,2.71746,2.71126,2.71635,13500000.0
2007-09-14 09:52:00,2.71636,2.71737,2.71322,2.71678,9500000.0
2007-09-14 09:53:00,2.71595,2.71769,2.71414,2.71688,7500000.0
2007-09-14 09:54:00,2.71661,2.71852,2.71408,2.71852,11000000.0
2007-09-14 09:55:00,2.71598,2.71943,2.71261,2.71776,10250000.0
2007-09-14 09:56:00,2.71816,2.71985,2.71455,2.71734,11500000.0
2007-09-14 09:57:00,2.71759,2.71895,2.71441,2.71773,13500000.0
2007-09-14 09:58:00,2.7176,2.71831,2.71218,2.71784,7250000.0
2007-09-14 09:59:00,2.7144,2.71954,2.7144,2.71923,10630000.0
2007-09-14 10:00:00,2.7192,2.7192,2.71275,2.71487,11250000.0
2007-09-14 10:01:00,2.7185,2.7185,2.71534,2.71612,7130000.0
2007-09-14 10:02:00,2.71785,2.71909,2.71525,2.71525,12880000.0
2007-09-14 10:03:00,2.71594,2.7193,2.71475,2.71925,13500000.0
2007-09-14 10:04:00,2.7178,2.72001,2.71522,2.71887,13130000.0
2007-09-14 10:05:00,2.7198,2.71996,2.71073,2.71996,10500000.0
2007-09-14 10:06:00,2.71956,2.7197,2.71705,2.71705,8500000.0
2007-09-14 10:07:00,2.71721,2.72,2.71455,2.71924,9500000.0
2007-09-14 10:08:00,2.71657,2.71946,2.71487,2.71651,6750000.0
2007-09-14 10:09:00,2.71508,2.71981,2.71504,2.7182,12000000.0
2007-09-14 10:10:00,2.71957,2.72036,2.71608,2.71964,7500000.0
2007-09-14 10:11:00,2.7163,2.72035,2.71603,2.71603,7500000.0
2007-09-14 10:12:00,2.71659,2.72036,2.71293,2.72036,9380000.0
2007-09-14 10:13:00,2.72025,2.72025,2.71645,2.71755,9750000.0
2007-09-14 10:14:00,2.71928,2.72154,2.71661,2.72154,9000000.0
2007-09-14 10:15:00,2.72004,2.72072,2.71369,2.72049,12000000.0
2007-09-14 10:16:00,2.71916,2.72015,2.71803,2.7183,5500000.0
2007-09-14 10:17:00,2.72082,2.72132,2.71438,2.72132,7750000.0
2007-09-14 10:18:00,2.7198,2.72162,2.71752,2.71885,9000000.0
2007-09-14 10:19:00,2.71758,2.72187,2.71635,2.72187,5500000.0
2007-09-14 10:20:00,2.71919,2.71998,2.71634,2.71858,7750000.0
2007-09-14 10:21:00,2.71836,2.72094,2.71771,2.71938,11500000.0
2007-09-14 10:22:00,2.72024,2.72024,2.71722,2.71859,8500000.0
2007-09-14 10:23:00,2.71759,2.7192,2.71671,2.71847,6500000.0
2007-09-14 10:24:00,2.71917,2.71954,2.71617,2.71954,7630000.0
2007-09-14 10:25:00,2.72047,2.72047,2.7152,2.71616,7000000.0
2007-09-14 10:26:00,2.71842,2.7211,2.7159,2.72068,5250000.0
2007-09-14 10:27:00,2.72012,2.72056,2.71369,2.71988,7500000.0
2007-09-14 10:28:00,2.7157,2.72027,2.7157,2.71688,9630000.0
2007-09-14 10:29:00,2.71724,2.72039,2.71713,2.72039,9000000.0
2007-09-14 10:30:00,2.71754,2.72043,2.7131,2.71491,10250000.0
2007-09-14 10:31:00,2.7199,2.72132,2.71586,2.71746,7130000.0
2007-09-14 10:32:00,2.72139,2.72148,2.71767,2.72092,7130000.0
2007-09-14 10:33:00,2.72063,2.72082,2.71693,2.72013,12880000.0
2007-09-14 10:34:00,2.71868,2.72095,2.71662,2.72095,10000000.0
2007-09-14 10:35:00,2.71956,2.72068,2.71721,2.71764,13500000.0
2007-09-14 10:36:00,2.71969,2.72006,2.71557,2.71808,11250000.0
2007-09-14 10:37:00,2.71944,2.71972,2.71674,2.7195,12500000.0
2007-09-14 10:38:00,2.7198,2.72067,2.71682,2.72008,7000000.0
2007-09-14 10:39:00,2.71817,2.72106,2.71644,2.72106,5380000.0
2007-09-14 10:40:00,2.72093,2.72093,2.71273,2.71273,10000000.0
2007-09-14 10:41:00,2.71828,2.72088,2.71674,2.71674,6250000.0
2007-09-14 10:42:00,2.72009,2.72009,2.71821,2.71917,8380000.0
2007-09-14 10:43:00,2.72087,2.72087,2.71553,2.71895,9000000.0
2007-09-14 10:44:00,2.7176,2.72171,2.71562,2.7194,11500000.0
2007-09-14 10:45:00,2.71792,2.72028,2.71586,2.72025,7000000.0
2007-09-14 10:46:00,2.72015,2.72095,2.71779,2.72095,11500000.0
2007-09-14 10:47:00,2.71968,2.72044,2.71613,2.7191,7750000.0
2007-09-14 10:48:00,2.71855,2.7206,2.71796,2.7206,7000000.0
2007-09-14 10:49:00,2.71795,2.71928,2.71289,2.7137,13750000.0
2007-09-14 10:50:00,2.71571,2.71889,2.71571,2.71657,7250000.0
2007-09-14 10:51:00,2.71721,2.72031,2.71721,2.72031,8130000.0
2007-09-14 10:52:00,2.71625,2.72064,2.71625,2.72064,7000000.0
2007-09-14 10:53:00,2.71942,2.72034,2.7179,2.72026,6880000.0
2007-09-14 10:54:00,2.72108,2.72211,2.71761,2.72146,6250000.0
2007-09-14 10:55:00,2.71983,2.72139,2.71786,2.71975,12500000.0
2007-09-14 10:56:00,2.71487,2.72116,2.71487,2.71621,9000000.0
2007-09-14 10:57:00,2.72079,2.7212,2.71916,2.72099,7500000.0
2007-09-14 10:58:00,2.72041,2.72054,2.71783,2.72004,13000000.0
2007-09-14 10:59:00,2.7206,2.72118,2.71784,2.71864,6250000.0
2007-09-14 11:00:00,2.71831,2.72208,2.71831,2.7184,8250000.0
2007-09-14 11:01:00,2.7212,2.7212,2.71603,2.7162,10750000.0
2007-09-14 11:02:00,2.72135,2.72176,2.71907,2.72176,9000000.0
2007-09-14 11:03:00,2.72058,2.72148,2.71682,2.72092,10250000.0
2007-09-14 11:04:00,2.71987,2.72105,2.71678,2.72105,7500000.0
2007-09-14 11:05:00,2.72133,2.72133,2.71732,2.71732,6750000.0
2007-09-14 11:06:00,2.71867,2.72202,2.71715,2.72122,13130000.0
2007-09-14 11:07:00,2.71957,2.72054,2.7174,2.71848,8250000.0
2007-09-14 11:08:00,2.71764,2.72131,2.71712,2.72131,7250000.0
2007-09-14 11:09:00,2.71962,2.72058,2.71881,2.71944,9750000.0
2007-09-14 11:10:00,2.72131,2.72131,2.71615,2.71897,14000000.0
2007-09-14 11:11:00,2.72134,2.72134,2.71879,2.71974,8000000.0
2007-09-14 11:12:00,2.71932,2.72093,2.71673,2.71979,12000000.0
2007-09-14 11:13:00,2.71946,2.72126,2.71645,2.72126,10380000.0
2007-09-14 11:14:00,2.72057,2.72057,2.71735,2.71774,9500000.0
2007-09-14 11:15:00,2.71826,2.71997,2.71592,2.7193,10010000.0
2007-09-14 11:16:00,2.71909,2.7211,2.71802,2.71945,12500000.0
2007-09-14 11:17:00,2.71842,2.72102,2.71651,2.72102,7750000.0
2007-09-14 11:18:00,2.71847,2.72232,2.71847,2.72197,9250000.0
2007-09-14 11:19:00,2.72187,2.72209,2.71977,2.7216,7500000.0
2007-09-14 11:20:00,2.71813,2.72151,2.71547,2.71959,9750000.0
2007-09-14 11:21:00,2.72227,2.72227,2.71582,2.7216,10000000.0
2007-09-14 11:22:00,2.722,2.72232,2.71981,2.72232,5880000.0
2007-09-14 11:23:00,2.72159,2.72246,2.71756,2.72223,9630000.0
2007-09-14 11:24:00,2.72312,2.72312,2.71514,2.72088,11750000.0
2007-09-14 11:25:00,2.722,2.72322,2.71877,2.71877,16750000.0
2007-09-14 11:26:00,2.72186,2.72221,2.7195,2.72221,8380000.0
2007-09-14 11:27:00,2.72323,2.7233,2.71691,2.71945,7250000.0
2007-09-14 11:28:00,2.72212,2.72323,2.7203,2.72323,6500000.0
2007-09-14 11:29:00,2.72155,2.72434,2.71943,2.72318,6760000.0
2007-09-14 11:30:00,2.72045,2.72364,2.71977,2.72222,6380000.0
2007-09-14 11:31:00,2.7232,2.7232,2.71986,2.72211,9380000.0
2007-09-14 11:32:00,2.72304,2.72373,2.71984,2.72301,7130000.0
2007-09-14 11:33:00,2.72242,2.72329,2.72074,2.72086,8880000.0
2007-09-14 11:34:00,2.71905,2.72248,2.71887,2.72248,7750000.0
2007-09-14 11:35:00,2.724,2.724,2.71622,2.71938,5750000.0
2007-09-14 11:36:00,2.72367,2.72367,2.71731,2.72228,5750000.0
2007-09-14 11:37:00,2.72392,2.7243,2.72012,2.7221,11500000.0
2007-09-14 11:38:00,2.72037,2.72383,2.72037,2.72365,5250000.0
2007-09-14 11:39:00,2.72402,2.7241,2.72046,2.72126,10250000.0
2007-09-14 11:40:00,2.71837,2.72432,2.71741,2.72379,9250000.0
2007-09-14 11:41:00,2.72192,2.72481,2.71611,2.7244,8000000.0
2007-09-14 11:42:00,2.72459,2.72489,2.72049,2.72393,13000000.0
2007-09-14 11:43:00,2.7239,2.72489,2.72073,2.72489,9500000.0
2007-09-14 11:44:00,2.72475,2.72526,2.72073,2.72136,8500000.0
2007-09-14 11:45:00,2.7223,2.7248,2.72017,2.72362,9750000.0
2007-09-14 11:46:00,2.72389,2.72407,2.72051,2.7234,8000000.0
2007-09-14 11:47:00,2.72488,2.72488,2.72155,2.7236,6380000.0
2007-09-14 11:48:00,2.722,2.72473,2.72112,2.7244,7880000.0
2007-09-14 11:49:00,2.72275,2.72344,2.71737,2.72026,8130000.0
2007-09-14 11:50:00,2.72308,2.72346,2.71721,2.72166,10250000.0
2007-09-14 11:51:00,2.7202,2.72299,2.71771,2.72035,10500000.0
2007-09-14 11:52:00,2.72365,2.72365,2.71909,2.72282,12510000.0
2007-09-14 11:53:00,2.71953,2.72327,2.71892,2.72276,8880000.0
2007-09-14 11:54:00,2.72391,2.72391,2.72059,2.72189,6260000.0
2007-09-14 11:55:00,2.72247,2.72372,2.71908,2.72372,11010000.0
2007-09-14 11:56:00,2.72177,2.72308,2.71785,2.72308,6750000.0
2007-09-14 11:57:00,2.72353,2.72367,2.71926,2.72264,13250000.0
2007-09-14 11:58:00,2.72173,2.72339,2.71841,2.72214,6250000.0
2007-09-14 11:59:00,2.72415,2.72455,2.72182,2.72455,7500000.0
2007-09-14 12:00:00,2.72102,2.72448,2.72102,2.72448,12500000.0
2007-09-14 12:01:00,2.72312,2.72426,2.7196,2.72087,6750000.0
2007-09-14 12:02:00,2.72438,2.7247,2.72155,2.7247,9750000.0
2007-09-14 12:03:00,2.72293,2.72434,2.71865,2.72434,6380000.0
2007-09-14 12:04:00,2.72315,2.7249,2.71764,2.7249,8250000.0
2007-09-14 12:05:00,2.72301,2.72614,2.72184,2.72614,8510000.0
2007-09-14 12:06:00,2.72471,2.72617,2.72163,2.72572,9000000.0
2007-09-14 12:07:00,2.7255,2.72585,2.72321,2.72484,6000000.0
2007-09-14 12:08:00,2.72647,2.72761,2.72394,2.72761,7630000.0
2007-09-14 12:09:00,2.72636,2.72747,2.72191,2.72567,8500000.0
2007-09-14 12:10:00,2.72776,2.72776,2.72032,2.72757,11130000.0
2007-09-14 12:11:00,2.71995,2.72679,2.71995,2.72434,7750000.0
2007-09-14 12:12:00,2.72709,2.72788,2.72295,2.72788,7000000.0
2007-09-14 12:13:00,2.72342,2.72861,2.72222,2.72861,7500000.0
2007-09-14 12:14:00,2.72836,2.72852,2.72459,2.72852,8130000.0
2007-09-14 12:15:00,2.7265,2.72802,2.72316,2.72714,6250000.0
2007-09-14 12:16:00,2.72575,2.72787,2.7245,2.72665,10000000.0
2007-09-14 12:17:00,2.72269,2.7278,2.7226,2.72464,8250000.0
2007-09-14 12:18:00,2.72647,2.72719,2.72343,2.72601,9000000.0
2007-09-14 12:19:00,2.72508,2.72722,2.72089,2.72656,10250000.0
2007-09-14 12:20:00,2.72268,2.72611,2.72034,2.72569,10750000.0
2007-09-14 12:21:00,2.72484,2.72721,2.72039,2.72223,12000000.0
2007-09-14 12:22:00,2.72669,2.72735,2.72302,2.72719,12130000.0
2007-09-14 12:23:00,2.72558,2.72668,2.72365,2.72668,8380000.0
2007-09-14 12:24:00,2.72776,2.72808,2.72509,2.72521,9250000.0
2007-09-14 12:25:00,2.72591,2.72762,2.72383,2.72407,6250000.0
2007-09-14 12:26:00,2.72712,2.72835,2.72231,2.72453,12630000.0
2007-09-14 12:27:00,2.72881,2.72881,2.72363,2.72493,7000000.0
2007-09-14 12:28:00,2.72688,2.72776,2.72394,2.72751,13250000.0
2007-09-14 12:29:00,2.72378,2.72652,2.72154,2.72363,9250000.0
2007-09-14 12:30:00,2.72617,2.72664,2.72316,2.72464,6750000.0
2007-09-14 12:31:00,2.72498,2.72635,2.72444,2.72563,6750000.0
2007-09-14 12:32:00,2.72693,2.72755,2.71936,2.72186,6380000.0
2007-09-14 12:33:00,2.72395,2.72711,2.72144,2.72345,6500000.0
2007-09-14 12:34:00,2.72478,2.72729,2.72215,2.72583,9130000.0
2007-09-14 12:35:00,2.72666,2.72666,2.72111,2.72505,6250000.0
2007-09-14 12:36:00,2.72691,2.72705,2.72268,2.72614,10000000.0
2007-09-14 12:37:00,2.72813,2.72869,2.72322,2.72831,12250000.0
2007-09-14 12:38:00,2.7282,2.7282,2.72276,2.72276,6750000.0
2007-09-14 12:39:00,2.72659,2.72741,2.72492,2.72741,7250000.0
2007-09-14 12:40:00,2.72368,2.72677,2.72368,2.72617,8250000.0
2007-09-14 12:41:00,2.72754,2.7292,2.7239,2.72859,10130000.0
2007-09-14 12:42:00,2.72773,2.72847,2.72495,2.7264,6750000.0
2007-09-14 12:43:00,2.72761,2.72761,2.72418,2.72723,12000000.0
2007-09-14 12:44:00,2.72686,2.72697,2.72074,2.72697,7250000.0
2007-09-14 12:45:00,2.72646,2.72679,2.72184,2.72679,12500000.0
2007-09-14 12:46:00,2.72441,2.72644,2.72441,2.7258,7000000.0
2007-09-14 12:47:00,2.72629,2.72747,2.72334,2.72747,7000000.0
2007-09-14 12:48:00,2.7277,2.72775,2.72268,2.72268,11380000.0
2007-09-14 12:49:00,2.72732,2.72732,2.72216,2.72348,10250000.0
2007-09-14 12:50:00,2.72472,2.72657,2.72402,2.72634,11380000.0
2007-09-14 12:51:00,2.72424,2.72714,2.72106,2.72586,8380000.0
2007-09-14 12:52:00,2.72583,2.72761,2.72369,2.72761,10000000.0
2007-09-14 12:53:00,2.72345,2.72722,2.72345,2.72383,10130000.0
2007-09-14 12:54:00,2.7261,2.72733,2.72263,2.7264,11250000.0
2007-09-14 12:55:00,2.72441,2.72686,2.72139,2.72225,10750000.0
2007-09-14 12:56:00,2.72508,2.72791,2.7203,2.72345,11250000.0
2007-09-14 12:57:00,2.72487,2.7278,2.72354,2.72724,8750000.0
2007-09-14 12:58:00,2.72545,2.72678,2.72174,2.72678,6380000.0
2007-09-14 12:59:00,2.72318,2.72643,2.72115,2.72559,12380000.0
2007-09-14 13:00:00,2.7261,2.7261,2.72016,2.72016,8500000.0
2007-09-14 13:01:00,2.72488,2.7267,2.72022,2.72298,9130000.0
2007-09-14 13:02:00,2.72534,2.72741,2.72289,2.72741,9380000.0
2007-09-14 13:03:00,2.72253,2.72716,2.72253,2.7264,10500000.0
2007-09-14 13:04:00,2.72331,2.72668,2.7213,2.72628,7000000.0
2007-09-14 13:05:00,2.72126,2.72538,2.72126,2.72536,10880000.0
2007-09-14 13:06:00,2.72257,2.72638,2.72257,2.72429,7130000.0
2007-09-14 13:07:00,2.72627,2.72737,2.71956,2.72571,14000000.0
2007-09-14 13:08:00,2.72642,2.72642,2.72414,2.72512,5250000.0
2007-09-14 13:09:00,2.72772,2.72772,2.72189,2.72622,5750000.0
2007-09-14 13:10:00,2.7275,2.7275,2.724,2.72614,11630000.0
2007-09-14 13:11:00,2.72637,2.72637,2.72083,2.72349,8750000.0
2007-09-14 13:12:00,2.72639,2.72639,2.72263,2.72622,8880000.0
2007-09-14 13:13:00,2.72371,2.72658,2.71982,2.72658,10000000.0
2007-09-14 13:14:00,2.72064,2.72635,2.72064,2.72304,7750000.0
2007-09-14 13:15:00,2.72449,2.72561,2.7218,2.7252,8000000.0
2007-09-14 13:16:00,2.72479,2.72773,2.72228,2.72228,7750000.0
2007-09-14 13:17:00,2.72667,2.72709,2.72524,2.72608,14000000.0
2007-09-14 13:18:00,2.72368,2.72651,2.72346,2.72651,8250000.0
2007-09-14 13:19:00,2.72601,2.72696,2.72152,2.72279,7880000.0
2007-09-14 13:20:00,2.72319,2.72681,2.72224,2.72308,9250000.0
2007-09-14 13:21:00,2.72569,2.72755,2.72274,2.72625,6630000.0
2007-09-14 13:22:00,2.72737,2.7277,2.72267,2.72537,11000000.0
2007-09-14 13:23:00,2.72796,2.72857,2.72588,2.72857,8500000.0
2007-09-14 13:24:00,2.72992,2.72992,2.72528,2.72528,12750000.0
2007-09-14 13:25:00,2.72823,2.72844,2.72405,2.72844,15500000.0
2007-09-14 13:26:00,2.72596,2.72826,2.72555,2.72799,7750000.0
2007-09-14 13:27:00,2.72783,2.72783,2.72391,2.72654,8500000.0
2007-09-14 13:28:00,2.72239,2.72741,2.72239,2.72564,7750000.0
2007-09-14 13:29:00,2.72653,2.7279,2.72469,2.72576,7760000.0
2007-09-14 13:30:00,2.72689,2.72749,2.72178,2.72506,6500000.0
2007-09-14 13:31:00,2.725,2.7267,2.72362,2.72648,6250000.0
2007-09-14 13:32:00,2.724,2.72672,2.72395,2.72627,8750000.0
2007-09-14 13:33:00,2.72593,2.72677,2.72158,2.72669,13880000.0
2007-09-14 13:34:00,2.72697,2.72715,2.72511,2.72715,11750000.0
2007-09-14 13:35:00,2.72719,2.72764,2.72319,2.72606,10500000.0
2007-09-14 13:36:00,2.72609,2.72694,2.72175,2.72619,9750000.0
2007-09-14 13:37:00,2.72517,2.72686,2.72282,2.72282,6000000.0
2007-09-14 13:38:00,2.72737,2.72767,2.72222,2.72717,11000000.0
2007-09-14 13:39:00,2.72589,2.72728,2.72171,2.72727,8750000.0
2007-09-14 13:40:00,2.7287,2.72888,2.72156,2.72755,13500000.0
2007-09-14 13:41:00,2.72645,2.72684,2.72222,2.72684,10500000.0
2007-09-14 13:42:00,2.7269,2.72815,2.72409,2.72696,9250000.0
2007-09-14 13:43:00,2.72803,2.72926,2.72501,2.72926,11000000.0
2007-09-14 13:44:00,2.72644,2.72817,2.7233,2.72817,8750000.0
2007-09-14 13:45:00,2.72567,2.72792,2.72536,2.72781,6500000.0
2007-09-14 13:46:00,2.72813,2.72841,2.72283,2.72283,10000000.0
2007-09-14 13:47:00,2.72761,2.72861,2.72451,2.72492,9630000.0
2007-09-14 13:48:00,2.72825,2.72856,2.72512,2.72784,5750000.0
2007-09-14 13:49:00,2.72662,2.73015,2.72416,2.72795,10750000.0
2007-09-14 13:50:00,2.72643,2.72853,2.72587,2.72816,6000000.0
2007-09-14 13:51:00,2.7267,2.72935,2.72175,2.72693,10130000.0
2007-09-14 13:52:00,2.72742,2.72968,2.72509,2.72968,7250000.0
2007-09-14 13:53:00,2.72838,2.72838,2.72241,2.72543,9000000.0
2007-09-14 13:54:00,2.72623,2.7281,2.72502,2.72715,6500000.0
2007-09-14 13:55:00,2.72915,2.72971,2.72381,2.72971,5250000.0
2007-09-14 13:56:00,2.72679,2.73039,2.72534,2.72892,7500000.0
2007-09-14 13:57:00,2.72961,2.72961,2.72716,2.72885,7250000.0
2007-09-14 13:58:00,2.72923,2.73036,2.72478,2.72691,10250000.0
2007-09-14 13:59:00,2.72949,2.73025,2.724,2.724,9500000.0
2007-09-14 14:00:00,2.72772,2.73032,2.72751,2.72944,5630000.0
2007-09-14 14:01:00,2.7277,2.72987,2.72675,2.72675,9130000.0
2007-09-14 14:02:00,2.72646,2.72974,2.72512,2.72937,9880000.0
2007-09-14 14:03:00,2.726,2.72969,2.72515,2.72702,14250000.0
2007-09-14 14:04:00,2.72541,2.72881,2.72541,2.72881,9130000.0
2007-09-14 14:05:00,2.7263,2.72948,2.726,2.72948,5500000.0
2007-09-14 14:06:00,2.72794,2.73022,2.72491,2.72898,8880000.0
2007-09-14 14:07:00,2.72685,2.72922,2.72541,2.72616,12630000.0
2007-09-14 14:08:00,2.72896,2.72952,2.72579,2.72939,7750000.0
2007-09-14 14:09:00,2.72821,2.73003,2.72513,2.72983,7250000.0
2007-09-14 14:10:00,2.73074,2.73074,2.72715,2.72983,5630000.0
2007-09-14 14:11:00,2.72958,2.72989,2.72568,2.72971,9880000.0
2007-09-14 14:12:00,2.72962,2.72962,2.72591,2.72707,9250000.0
2007-09-14 14:13:00,2.73011,2.73011,2.7267,2.72977,7500000.0
2007-09-14 14:14:00,2.72694,2.73022,2.72495,2.72495,10750000.0
2007-09-14 14:15:00,2.73007,2.73007,2.72539,2.72891,8260000.0
2007-09-14 14:16:00,2.72799,2.72846,2.7256,2.72846,6500000.0
2007-09-14 14:17:00,2.72729,2.72816,2.72527,2.72802,5750000.0
2007-09-14 14:18:00,2.72588,2.72685,2.72243,2.72636,8630000.0
2007-09-14 14:19:00,2.72398,2.72704,2.72201,2.72491,5500000.0
2007-09-14 14:20:00,2.72687,2.72781,2.72392,2.72726,7500000.0
2007-09-14 14:21:00,2.72533,2.72711,2.7214,2.72711,6630000.0
2007-09-14 14:22:00,2.72802,2.72802,2.72255,2.7235,7630000.0
2007-09-14 14:23:00,2.72762,2.72762,2.71992,2.72396,8130000.0
2007-09-14 14:24:00,2.72809,2.7282,2.72179,2.7267,7880000.0
2007-09-14 14:25:00,2.72747,2.72786,2.72446,2.72454,6750000.0
2007-09-14 14:26:00,2.72588,2.72686,2.72365,2.72555,10250000.0
2007-09-14 14:27:00,2.72773,2.72773,2.72496,2.72595,6630000.0
2007-09-14 14:28:00,2.7231,2.72705,2.7231,2.72389,10000000.0
2007-09-14 14:29:00,2.72689,2.72813,2.72234,2.72813,8500000.0
2007-09-14 14:30:00,2.72681,2.72681,2.72051,2.72161,10000000.0
2007-09-14 14:31:00,2.72235,2.72704,2.72235,2.72586,8380000.0
2007-09-14 14:32:00,2.72413,2.72462,2.72067,2.72422,9380000.0
2007-09-14 14:33:00,2.72412,2.72516,2.72247,2.72516,9510000.0
2007-09-14 14:34:00,2.72334,2.72558,2.7212,2.72558,8000000.0
2007-09-14 14:35:00,2.72326,2.72444,2.71883,2.72213,12630000.0
2007-09-14 14:36:00,2.72429,2.72513,2.71971,2.72513,12000000.0
2007-09-14 14:37:00,2.72278,2.7242,2.72009,2.72216,8000000.0
2007-09-14 14:38:00,2.72364,2.72493,2.71876,2.72493,8750000.0
2007-09-14 14:39:00,2.72543,2.72543,2.72249,2.72249,5750000.0
2007-09-14 14:40:00,2.72489,2.72489,2.72079,2.72332,10500000.0
2007-09-14 14:41:00,2.72318,2.72395,2.72029,2.72395,8750000.0
2007-09-14 14:42:00,2.7241,2.7241,2.71978,2.71978,6500000.0
2007-09-14 14:43:00,2.72342,2.72596,2.72055,2.72565,11750000.0
2007-09-14 14:44:00,2.71897,2.72474,2.71788,2.7237,6380000.0
2007-09-14 14:45:00,2.72438,2.72605,2.72242,2.72605,13000000.0
2007-09-14 14:46:00,2.72484,2.72557,2.72086,2.7242,9000000.0
2007-09-14 14:47:00,2.72068,2.72684,2.72068,2.72684,11250000.0
2007-09-14 14:48:00,2.72592,2.72753,2.7242,2.72481,11000000.0
2007-09-14 14:49:00,2.72474,2.72659,2.72056,2.72628,9000000.0
2007-09-14 14:50:00,2.72552,2.72723,2.72202,2.72542,8500000.0
2007-09-14 14:51:00,2.72601,2.72683,2.72352,2.72352,7380000.0
2007-09-14 14:52:00,2.72316,2.72737,2.72108,2.72523,9880000.0
2007-09-14 14:53:00,2.72377,2.72509,2.71897,2.71897,8630000.0
2007-09-14 14:54:00,2.72498,2.72498,2.71868,2.72418,12500000.0
2007-09-14 14:55:00,2.72203,2.72389,2.71972,2.72389,11380000.0
2007-09-14 14:56:00,2.72106,2.72437,2.71979,2.7237,9880000.0
2007-09-14 14:57:00,2.72187,2.72479,2.71933,2.72479,6630000.0
2007-09-14 14:58:00,2.71938,2.72426,2.71794,2.71794,8250000.0
2007-09-14 14:59:00,2.7233,2.7233,2.72092,2.72323,8750000.0
2007-09-14 15:00:00,2.7235,2.72374,2.72038,2.72179,9750000.0
2007-09-14 15:01:00,2.72105,2.72409,2.72002,2.7234,10250000.0
2007-09-14 15:02:00,2.72207,2.72416,2.71867,2.72191,12000000.0
2007-09-14 15:03:00,2.72128,2.72482,2.71998,2.72253,15250000.0
2007-09-14 15:04:00,2.72437,2.72438,2.71851,2.72376,10750000.0
2007-09-14 15:05:00,2.72361,2.72388,2.71846,2.71846,8000000.0
2007-09-14 15:06:00,2.72157,2.72492,2.7211,2.72306,6000000.0
2007-09-14 15:07:00,2.72505,2.72507,2.7198,2.72345,5250000.0
2007-09-14 15:08:00,2.7251,2.7251,2.72149,2.72462,7500000.0
2007-09-14 15:09:00,2.72485,2.72485,2.72125,2.72408,8750000.0
2007-09-14 15:10:00,2.72212,2.72405,2.72008,2.72405,6750000.0
2007-09-14 15:11:00,2.72312,2.72422,2.72095,2.72309,10250000.0
2007-09-14 15:12:00,2.72581,2.72619,2.72181,2.72421,8000000.0
2007-09-14 15:13:00,2.71963,2.72508,2.71851,2.72227,13750000.0
2007-09-14 15:14:00,2.72525,2.72525,2.72007,2.72007,5750000.0
2007-09-14 15:15:00,2.7239,2.72496,2.71936,2.71936,9250000.0
2007-09-14 15:16:00,2.72302,2.72481,2.72237,2.72237,7000000.0
2007-09-14 15:17:00,2.72444,2.72444,2.71866,2.72083,14250000.0
2007-09-14 15:18:00,2.72373,2.72381,2.71992,2.71992,6000000.0
2007-09-14 15:19:00,2.72292,2.72326,2.71528,2.71528,9000000.0
2007-09-14 15:20:00,2.72033,2.72263,2.71968,2.72208,6500000.0
2007-09-14 15:21:00,2.72247,2.7228,2.71561,2.72141,11140000.0
2007-09-14 15:22:00,2.72234,2.72268,2.71649,2.71782,15880000.0
2007-09-14 15:23:00,2.72034,2.72202,2.71863,2.72185,5750000.0
2007-09-14 15:24:00,2.72093,2.72353,2.71824,2.72353,10630000.0
2007-09-14 15:25:00,2.72449,2.72451,2.72036,2.72114,8000000.0
2007-09-14 15:26:00,2.72501,2.72501,2.72154,2.72312,12250000.0
2007-09-14 15:27:00,2.723,2.72454,2.7219,2.72454,6880000.0
2007-09-14 15:28:00,2.72393,2.72507,2.72096,2.72376,5750000.0
2007-09-14 15:29:00,2.72184,2.7243,2.72017,2.72395,5750000.0
2007-09-14 15:30:00,2.72513,2.72513,2.72083,2.72306,6750000.0
2007-09-14 15:31:00,2.72152,2.72348,2.72134,2.72209,8380000.0
2007-09-14 15:32:00,2.72402,2.72412,2.71924,2.72303,9130000.0
2007-09-14 15:33:00,2.72347,2.72408,2.72129,2.72342,9130000.0
2007-09-14 15:34:00,2.72447,2.72447,2.72022,2.72335,6250000.0
2007-09-14 15:35:00,2.72291,2.72323,2.71453,2.71453,7510000.0
2007-09-14 15:36:00,2.72279,2.72371,2.71968,2.72371,9500000.0
2007-09-14 15:37:00,2.7228,2.72446,2.72177,2.72399,6500000.0
2007-09-14 15:38:00,2.72016,2.72488,2.71662,2.71982,12500000.0
2007-09-14 15:39:00,2.72285,2.72289,2.71974,2.72051,9000000.0
2007-09-14 15:40:00,2.72326,2.72493,2.71853,2.72146,7630000.0
2007-09-14 15:41:00,2.72083,2.72375,2.71871,2.71871,6750000.0
2007-09-14 15:42:00,2.72235,2.72346,2.721,2.72346,6250000.0
2007-09-14 15:43:00,2.71974,2.72303,2.71902,2.72303,5250000.0
2007-09-14 15:44:00,2.72114,2.72256,2.71541,2.71541,9500000.0
2007-09-14 15:45:00,2.721,2.72228,2.71549,2.72228,9750000.0
2007-09-14 15:46:00,2.72012,2.72328,2.72012,2.72118,15380000.0
2007-09-14 15:47:00,2.72107,2.72237,2.71944,2.72141,8500000.0
2007-09-14 15:48:00,2.72196,2.72196,2.71744,2.7205,8750000.0
2007-09-14 15:49:00,2.72117,2.72169,2.71469,2.72087,8250000.0
2007-09-14 15:50:00,2.72112,2.72138,2.71733,2.72135,13880000.0
2007-09-14 15:51:00,2.7211,2.7211,2.7151,2.72026,6880000.0
2007-09-14 15:52:00,2.71821,2.72017,2.71496,2.72017,7000000.0
2007-09-14 15:53:00,2.71758,2.72156,2.71758,2.72134,8750000.0
2007-09-14 15:54:00,2.7211,2.7211,2.71605,2.7207,8500000.0
2007-09-14 15:55:00,2.7197,2.7221,2.71712,2.71866,8130000.0
2007-09-14 15:56:00,2.72069,2.72292,2.71941,2.71941,6630000.0
2007-09-14 15:57:00,2.72244,2.72244,2.71834,2.71834,7250000.0
2007-09-14 15:58:00,2.72292,2.72292,2.71775,2.71775,6750000.0
2007-09-14 15:59:00,2.71903,2.72067,2.71751,2.71807,9010000.0
2007-09-14 16:00:00,2.72111,2.72361,2.71914,2.72331,8880000.0
2007-09-14 16:01:00,2.72355,2.72355,2.7181,2.7181,11250000.0
2007-09-14 16:02:00,2.72106,2.72358,2.71887,2.71887,9250000.0
2007-09-14 16:03:00,2.72225,2.72283,2.72021,2.72128,6000000.0
2007-09-14 16:04:00,2.71966,2.72192,2.71796,2.72095,6500000.0
2007-09-14 16:05:00,2.72203,2.72225,2.71566,2.72144,9500000.0
2007-09-14 16:06:00,2.72123,2.72153,2.71896,2.72153,5750000.0
2007-09-14 16:07:00,2.72108,2.72231,2.71987,2.72149,8000000.0
2007-09-14 16:08:00,2.72144,2.72286,2.71885,2.72105,6750000.0
2007-09-14 16:09:00,2.72137,2.72287,2.72041,2.72237,7500000.0
2007-09-14 16:10:00,2.72353,2.72389,2.71898,2.72389,11880000.0
2007-09-14 16:11:00,2.72371,2.72427,2.7196,2.71994,9380000.0
2007-09-14 16:12:00,2.72356,2.72645,2.72246,2.72331,9130000.0
2007-09-14 16:13:00,2.72668,2.72668,2.72434,2.72623,6260000.0
2007-09-14 16:14:00,2.72467,2.72703,2.72248,2.72452,7880000.0
2007-09-14 16:15:00,2.72172,2.72651,2.72172,2.72651,9010000.0
2007-09-14 16:16:00,2.72515,2.7263,2.72072,2.72405,13500000.0
2007-09-14 16:17:00,2.72542,2.72578,2.72241,2.72484,6250000.0
2007-09-14 16:18:00,2.72377,2.72794,2.72111,2.72695,8500000.0
2007-09-14 16:19:00,2.72511,2.72698,2.72344,2.72344,16250000.0
2007-09-14 16:20:00,2.72641,2.72793,2.72316,2.72793,12630000.0
2007-09-14 16:21:00,2.72677,2.72739,2.72383,2.72395,6130000.0
2007-09-14 16:22:00,2.72721,2.72721,2.72329,2.72426,7250000.0
2007-09-14 16:23:00,2.72533,2.72737,2.72507,2.72737,7000000.0
2007-09-14 16:24:00,2.7245,2.72724,2.72132,2.72619,12000000.0
2007-09-14 16:25:00,2.72746,2.72767,2.72521,2.72593,8750000.0
2007-09-14 16:26:00,2.72706,2.72706,2.72329,2.72564,10250000.0
2007-09-14 16:27:00,2.72688,2.72713,2.72227,2.72674,16000000.0
2007-09-14 16:28:00,2.72616,2.7267,2.72183,2.7267,9500000.0
2007-09-14 16:29:00,2.72608,2.72853,2.72367,2.72766,8000000.0
2007-09-14 16:30:00,2.72735,2.72858,2.72152,2.72858,8000000.0
2007-09-14 16:31:00,2.72477,2.72818,2.72431,2.72818,8000000.0
2007-09-14 16:32:00,2.7273,2.7273,2.72459,2.72459,6750000.0
2007-09-14 16:33:00,2.72701,2.72744,2.72275,2.72613,11000000.0
2007-09-14 16:34:00,2.72665,2.7271,2.722,2.72523,11000000.0
2007-09-14 16:35:00,2.72523,2.72686,2.7237,2.72638,6250000.0
2007-09-14 16:36:00,2.72365,2.72566,2.7205,2.72364,11000000.0
2007-09-14 16:37:00,2.72027,2.72566,2.72027,2.7254,6880000.0
2007-09-14 16:38:00,2.72338,2.72653,2.72068,2.72653,8750000.0
2007-09-14 16:39:00,2.72657,2.72657,2.72093,2.72459,8750000.0
2007-09-14 16:40:00,2.72314,2.72641,2.71968,2.72641,9250000.0
2007-09-14 16:41:00,2.72492,2.72659,2.71921,2.72445,9000000.0
2007-09-14 16:42:00,2.72658,2.72669,2.72181,2.72645,8130000.0
2007-09-14 16:43:00,2.7211,2.7258,2.7211,2.7258,7000000.0
2007-09-14 16:44:00,2.72399,2.72601,2.72387,2.72457,11500000.0
2007-09-14 16:45:00,2.72513,2.72514,2.72096,2.72455,7250000.0
2007-09-14 16:46:00,2.72406,2.72608,2.72218,2.72532,9750000.0
2007-09-14 16:47:00,2.72441,2.72592,2.72077,2.7245,5500000.0
2007-09-14 16:48:00,2.72484,2.72538,2.72104,2.72146,6750000.0
2007-09-14 16:49:00,2.72292,2.72568,2.72086,2.72568,9500000.0
2007-09-14 16:50:00,2.72504,2.7258,2.7197,2.7258,7500000.0
2007-09-14 16:51:00,2.72345,2.72612,2.71993,2.72612,5500000.0
2007-09-14 16:52:00,2.7185,2.72452,2.7185,2.72443,7500000.0
2007-09-14 16:53:00,2.7222,2.72611,2.72172,2.72369,6250000.0
2007-09-14 16:54:00,2.72407,2.72493,2.71902,2.72128,10500000.0
2007-09-14 16:55:00,2.72436,2.72436,2.72076,2.72076,8000000.0
2007-09-14 16:56:00,2.72163,2.7251,2.72104,2.7251,7250000.0
2007-09-14 16:57:00,2.72196,2.72285,2.72047,2.72257,10000000.0
2007-09-14 16:58:00,2.7207,2.72299,2.71782,2.72218,11500000.0
2007-09-14 16:59:00,2.72145,2.72236,2.71637,2.72015,11500000.0
2007-09-14 17:00:00,2.72009,2.72203,2.71859,2.72137,6630000.0
2007-09-14 17:01:00,2.71993,2.7212,2.71626,2.72011,7000000.0
2007-09-14 17:02:00,2.72009,2.72065,2.716,2.716,6500000.0
2007-09-14 17:03:00,2.71844,2.72206,2.71721,2.72085,10250000.0
2007-09-14 17:04:00,2.72027,2.72155,2.71782,2.72155,6000000.0
2007-09-14 17:05:00,2.71864,2.72093,2.71638,2.72013,9750000.0
2007-09-14 17:06:00,2.72087,2.7209,2.71719,2.71984,8250000.0
2007-09-14 17:07:00,2.72252,2.7232,2.71716,2.7232,11250000.0
2007-09-14 17:08:00,2.72089,2.72433,2.71845,2.71845,7750000.0
2007-09-14 17:09:00,2.72388,2.72388,2.72063,2.72288,6750000.0
2007-09-14 17:10:00,2.71851,2.7236,2.71851,2.72235,8000000.0
2007-09-14 17:11:00,2.72302,2.72302,2.71985,2.72119,7000000.0
2007-09-14 17:12:00,2.71908,2.72416,2.71908,2.72416,6000000.0
2007-09-14 17:13:00,2.72511,2.72578,2.7219,2.72557,9000000.0
2007-09-14 17:14:00,2.72538,2.72538,2.72175,2.72193,6630000.0
2007-09-14 17:15:00,2.72014,2.72526,2.72014,2.72388,12750000.0
2007-09-14 17:16:00,2.72507,2.72507,2.7221,2.72399,10000000.0
2007-09-14 17:17:00,2.72481,2.72481,2.72071,2.72339,6750000.0
2007-09-14 17:18:00,2.72248,2.72265,2.71871,2.71991,10000000.0
2007-09-14 17:19:00,2.72126,2.72258,2.71899,2.7207,9250000.0
2007-09-14 17:20:00,2.72106,2.72287,2.7188,2.72287,10380000.0
2007-09-14 17:21:00,2.72163,2.72215,2.71789,2.72085,9250000.0
2007-09-14 17:22:00,2.72155,2.722,2.71818,2.72177,6880000.0
2007-09-14 17:23:00,2.72202,2.72216,2.71487,2.72128,8750000.0
2007-09-14 17:24:00,2.72009,2.72256,2.71839,2.72064,5250000.0
2007-09-14 17:25:00,2.71856,2.72111,2.71856,2.71993,7750000.0
2007-09-14 17:26:00,2.71943,2.72214,2.71861,2.72214,6630000.0
2007-09-14 17:27:00,2.72,2.72247,2.71535,2.71934,12000000.0
2007-09-14 17:28:00,2.71797,2.72072,2.71763,2.72072,9250000.0
2007-09-14 17:29:00,2.72,2.72065,2.71614,2.72065,7750000.0
2007-09-14 17:30:00,2.71905,2.7201,2.71785,2.71861,8500000.0
2007-09-14 17:31:00,2.71924,2.71953,2.71514,2.71915,5750000.0
2007-09-14 17:32:00,2.71833,2.72031,2.71557,2.7156,9010000.0
2007-09-14 17:33:00,2.71885,2.71986,2.7157,2.71904,10130000.0
2007-09-14 17:34:00,2.72041,2.72134,2.71867,2.71921,7000000.0
2007-09-14 17:35:00,2.71881,2.72167,2.71743,2.71743,7750000.0
2007-09-14 17:36:00,2.71826,2.72131,2.71678,2.72131,9000000.0
2007-09-14 17:37:00,2.71664,2.72092,2.71664,2.72002,10250000.0
2007-09-14 17:38:00,2.7194,2.72116,2.71689,2.72116,8130000.0
2007-09-14 17:39:00,2.71982,2.72097,2.71798,2.72,7630000.0
2007-09-14 17:40:00,2.72004,2.72207,2.7183,2.72137,12130000.0
2007-09-14 17:41:00,2.71833,2.72111,2.7174,2.72111,11380000.0
2007-09-14 17:42:00,2.71889,2.72119,2.71809,2.72072,10880000.0
2007-09-14 17:43:00,2.72042,2.72095,2.71618,2.71801,6000000.0
2007-09-14 17:44:00,2.71737,2.72093,2.7169,2.72048,6500000.0
2007-09-14 17:45:00,2.71977,2.71977,2.71777,2.7194,6260000.0
2007-09-14 17:46:00,2.71872,2.72092,2.71598,2.72092,11000000.0
2007-09-14 17:47:00,2.71915,2.72168,2.71662,2.72051,9500000.0
2007-09-14 17:48:00,2.72127,2.72192,2.7171,2.71971,7000000.0
2007-09-14 17:49:00,2.71817,2.72109,2.71625,2.72076,10010000.0
2007-09-14 17:50:00,2.72036,2.7224,2.71672,2.72135,9500000.0
2007-09-14 17:51:00,2.71995,2.72118,2.71795,2.7205,10500000.0
2007-09-14 17:52:00,2.72055,2.72208,2.72055,2.72136,5130000.0
2007-09-14 17:53:00,2.72141,2.72188,2.71561,2.72152,11000000.0
2007-09-14 17:54:00,2.72012,2.7222,2.71929,2.71938,9250000.0
2007-09-14 17:55:00,2.72036,2.72181,2.71759,2.72029,5250000.0
2007-09-14 17:56:00,2.72104,2.72166,2.71705,2.72016,11750000.0
2007-09-14 17:57:00,2.71846,2.7214,2.71427,2.71815,7000000.0
2007-09-14 17:58:00,2.71998,2.72152,2.71719,2.7203,6250000.0
2007-09-14 17:59:00,2.72223,2.72246,2.71912,2.7195,5500000.0
2007-09-14 18:00:00,2.7197,2.72233,2.71731,2.72158,12000000.0
2007-09-14 18:01:00,2.71928,2.72075,2.71548,2.71548,17880000.0
2007-09-14 18:02:00,2.72298,2.72298,2.71769,2.7221,11880000.0
2007-09-14 18:03:00,2.72162,2.72162,2.71811,2.72097,5750000.0
2007-09-14 18:04:00,2.72106,2.72106,2.71722,2.71818,5380000.0
2007-09-14 18:05:00,2.71855,2.72088,2.71318,2.72,11000000.0
2007-09-14 18:06:00,2.72145,2.72145,2.71659,2.71844,9000000.0
2007-09-14 18:07:00,2.71909,2.71975,2.71519,2.71975,11500000.0
2007-09-14 18:08:00,2.71867,2.72012,2.71443,2.72012,6250000.0
2007-09-14 18:09:00,2.71931,2.71931,2.71475,2.71662,11500000.0
2007-09-14 18:10:00,2.71857,2.72016,2.71547,2.7173,7000000.0
2007-09-14 18:11:00,2.7183,2.71963,2.71525,2.71963,7000000.0
2007-09-14 18:12:00,2.71582,2.71986,2.71582,2.71861,5500000.0
2007-09-14 18:13:00,2.72053,2.72053,2.7176,2.71872,10000000.0
2007-09-14 18:14:00,2.72075,2.72077,2.71696,2.71982,10500000.0
2007-09-14 18:15:00,2.71526,2.72037,2.71526,2.72037,8250000.0
2007-09-14 18:16:00,2.71728,2.72136,2.71521,2.71668,8500000.0
2007-09-14 18:17:00,2.72058,2.72058,2.71371,2.7186,15130000.0
2007-09-14 18:18:00,2.71607,2.72067,2.71433,2.72067,13630000.0
2007-09-14 18:19:00,2.7146,2.71914,2.7146,2.71657,5500000.0
2007-09-14 18:20:00,2.71779,2.71967,2.71686,2.71837,9630000.0
2007-09-14 18:21:00,2.7192,2.72031,2.71451,2.71975,5750000.0
2007-09-14 18:22:00,2.71695,2.7214,2.71583,2.71834,9880000.0
2007-09-14 18:23:00,2.72134,2.72134,2.7179,2.71977,7000000.0
2007-09-14 18:24:00,2.72054,2.72054,2.71399,2.71695,12250000.0
2007-09-14 18:25:00,2.71524,2.72052,2.71524,2.72052,6630000.0
2007-09-14 18:26:00,2.7187,2.72074,2.71465,2.71711,5500000.0
2007-09-14 18:27:00,2.71863,2.71953,2.71428,2.71953,6250000.0
2007-09-14 18:28:00,2.7172,2.71941,2.71545,2.71621,6500000.0
2007-09-14 18:29:00,2.71706,2.7198,2.7165,2.7198,9000000.0
2007-09-14 18:30:00,2.7191,2.71951,2.7131,2.71735,15750000.0
2007-09-14 18:31:00,2.72011,2.72011,2.71654,2.71838,8000000.0
2007-09-14 18:32:00,2.71796,2.71885,2.71251,2.71852,12000000.0
2007-09-14 18:33:00,2.71696,2.71805,2.71502,2.71786,6250000.0
2007-09-14 18:34:00,2.71755,2.71952,2.71319,2.71952,10750000.0
2007-09-14 18:35:00,2.71866,2.71963,2.71319,2.71937,7500000.0
2007-09-14 18:36:00,2.71867,2.71882,2.71584,2.71616,10750000.0
2007-09-14 18:37:00,2.71721,2.71978,2.71472,2.71472,9000000.0
2007-09-14 18:38:00,2.72091,2.72152,2.71647,2.7209,15000000.0
2007-09-14 18:40:00,2.71924,2.71999,2.71555,2.7172,6000000.0
2007-09-14 18:41:00,2.71819,2.71925,2.71538,2.71659,9750000.0
2007-09-14 18:42:00,2.71931,2.72049,2.71427,2.71668,8500000.0
2007-09-14 18:43:00,2.71723,2.72013,2.71482,2.71976,12500000.0
2007-09-14 18:44:00,2.715,2.71778,2.71389,2.71658,16130000.0
2007-09-14 18:45:00,2.72053,2.72053,2.71304,2.71912,8500000.0
2007-09-14 18:46:00,2.71953,2.71953,2.71364,2.71618,9500000.0
2007-09-14 18:47:00,2.72053,2.72053,2.71503,2.71717,7000000.0
2007-09-14 18:48:00,2.71632,2.71972,2.71281,2.71281,6750000.0
2007-09-14 18:49:00,2.71931,2.71952,2.71639,2.71639,9750000.0
2007-09-14 18:50:00,2.71747,2.71868,2.71578,2.71803,6750000.0
2007-09-14 18:51:00,2.71803,2.71887,2.71593,2.71887,8750000.0
2007-09-14 18:52:00,2.7189,2.71898,2.71278,2.71798,5250000.0
2007-09-14 18:53:00,2.71911,2.71932,2.71589,2.71932,9250000.0
2007-09-14 18:54:00,2.71768,2.71946,2.71469,2.71946,16250000.0
2007-09-14 18:55:00,2.71782,2.7204,2.71508,2.71549,6500000.0
2007-09-14 18:56:00,2.71807,2.72023,2.71668,2.71778,10250000.0
2007-09-14 18:58:00,2.71781,2.72001,2.71329,2.71578,14380000.0
2007-09-14 18:59:00,2.7178,2.71973,2.71584,2.71584,7000000.0
2007-09-14 19:00:00,2.71915,2.71915,2.71325,2.71675,13880000.0
2007-09-14 19:01:00,2.71914,2.71914,2.71504,2.71576,8750000.0
2007-09-14 19:02:00,2.72026,2.72092,2.71472,2.71472,14000000.0
2007-09-14 19:03:00,2.71501,2.71897,2.71501,2.71797,11380000.0
2007-09-14 19:04:00,2.71602,2.71828,2.71509,2.71742,6500000.0
2007-09-14 19:05:00,2.71869,2.7188,2.71495,2.7188,7000000.0
2007-09-14 19:06:00,2.71333,2.71831,2.71333,2.7142,11250000.0
2007-09-14 19:07:00,2.71429,2.71786,2.71366,2.71366,10000000.0
2007-09-14 19:08:00,2.71759,2.71857,2.71584,2.71855,8500000.0
2007-09-14 19:09:00,2.72048,2.72048,2.71893,2.71918,6750000.0
2007-09-14 19:10:00,2.7183,2.71842,2.71603,2.71839,5250000.0
2007-09-14 19:11:00,2.7181,2.71933,2.71428,2.7184,13130000.0
2007-09-14 19:12:00,2.71569,2.71742,2.71399,2.71611,6880000.0
2007-09-14 19:13:00,2.71837,2.71841,2.71464,2.71774,5500000.0
2007-09-14 19:14:00,2.71741,2.71931,2.71615,2.71804,10250000.0
2007-09-14 19:15:00,2.71627,2.71852,2.71218,2.71253,12630000.0
2007-09-14 19:16:00,2.71657,2.71898,2.71381,2.71596,21250000.0
2007-09-14 19:17:00,2.71429,2.71851,2.71429,2.71517,10250000.0
2007-09-14 19:18:00,2.7189,2.7189,2.71243,2.71244,14260000.0
2007-09-14 19:19:00,2.71911,2.71911,2.71354,2.71466,7880000.0
2007-09-14 19:20:00,2.71897,2.71897,2.71204,2.71204,8260000.0
2007-09-14 19:21:00,2.71356,2.71853,2.71356,2.7177,8000000.0
2007-09-14 19:22:00,2.71674,2.71904,2.71345,2.71904,8250000.0
2007-09-14 19:23:00,2.71581,2.7192,2.7155,2.7192,12500000.0
2007-09-14 19:24:00,2.71664,2.7175,2.71277,2.71583,5750000.0
2007-09-14 19:25:00,2.7155,2.71716,2.71032,2.71537,5500000.0
2007-09-14 19:26:00,2.7172,2.71899,2.71559,2.71728,5880000.0
2007-09-14 19:27:00,2.71364,2.71701,2.71364,2.71561,5380000.0
2007-09-14 19:28:00,2.71811,2.71885,2.71404,2.71613,6130000.0
2007-09-14 19:29:00,2.71491,2.71731,2.71296,2.71731,14250000.0
2007-09-14 19:30:00,2.71452,2.7171,2.71378,2.71378,5250000.0
2007-09-14 19:31:00,2.71218,2.71759,2.70932,2.71759,9630000.0
2007-09-14 19:32:00,2.71475,2.71731,2.71217,2.71731,10750000.0
2007-09-14 19:33:00,2.71472,2.71711,2.7116,2.71632,9250000.0
2007-09-14 19:34:00,2.71396,2.71684,2.71316,2.71579,14630000.0
2007-09-14 19:35:00,2.71449,2.71636,2.71111,2.71586,8130000.0
2007-09-14 19:36:00,2.71481,2.71534,2.71278,2.71388,5750000.0
2007-09-14 19:37:00,2.71483,2.71612,2.71048,2.7132,8500000.0
2007-09-14 19:38:00,2.7161,2.71635,2.71409,2.71487,7250000.0
2007-09-14 19:39:00,2.71423,2.71763,2.71423,2.71763,6000000.0
2007-09-14 19:40:00,2.71348,2.71699,2.71348,2.71654,8250000.0
2007-09-14 19:41:00,2.71625,2.71666,2.71136,2.71405,7000000.0
2007-09-14 19:42:00,2.71369,2.71781,2.71336,2.71781,7500000.0
2007-09-14 19:43:00,2.71308,2.71668,2.71308,2.71365,6250000.0
2007-09-14 19:44:00,2.71499,2.71656,2.71179,2.71563,6500000.0
2007-09-14 19:45:00,2.7139,2.71624,2.70892,2.71615,10260000.0
2007-09-14 19:46:00,2.71385,2.71656,2.71339,2.71656,6250000.0
2007-09-14 19:47:00,2.71292,2.71728,2.71042,2.71728,5500000.0
2007-09-14 19:48:00,2.71541,2.71596,2.71274,2.71575,5510000.0
2007-09-14 19:49:00,2.71391,2.71572,2.71258,2.71258,6000000.0
2007-09-14 19:50:00,2.71355,2.71647,2.71101,2.71607,11630000.0
2007-09-14 19:51:00,2.71686,2.71686,2.7105,2.71623,7750000.0
2007-09-14 19:52:00,2.71352,2.71622,2.713,2.71622,7760000.0
2007-09-14 19:53:00,2.71289,2.71748,2.71155,2.7148,7500000.0
2007-09-14 19:54:00,2.71233,2.71624,2.71233,2.71277,7880000.0
2007-09-14 19:55:00,2.71347,2.71698,2.71158,2.71698,11760000.0
2007-09-14 19:56:00,2.71398,2.71681,2.71037,2.71681,11380000.0
2007-09-14 19:57:00,2.71801,2.71801,2.71147,2.71314,18130000.0
2007-09-14 19:58:00,2.71647,2.71757,2.71468,2.71685,10250000.0
2007-09-14 19:59:00,2.71469,2.71627,2.71351,2.71352,5500000.0
2007-09-14 20:00:00,2.71744,2.71744,2.71414,2.71664,9250000.0
2007-09-14 20:01:00,2.71419,2.71633,2.71371,2.71371,7630000.0
2007-09-14 20:02:00,2.71647,2.71704,2.71256,2.71316,8250000.0
2007-09-14 20:03:00,2.71741,2.71773,2.71513,2.71741,7250000.0
2007-09-14 20:04:00,2.71598,2.71762,2.71598,2.71631,5750000.0
2007-09-14 20:05:00,2.71397,2.7173,2.71172,2.7173,11380000.0
2007-09-14 20:06:00,2.71504,2.71607,2.71176,2.71542,10750000.0
2007-09-14 20:07:00,2.71635,2.71712,2.71148,2.71669,11250000.0
2007-09-14 20:08:00,2.71087,2.71562,2.71087,2.71211,7750000.0
2007-09-14 20:09:00,2.71607,2.71747,2.71287,2.71747,13000000.0
2007-09-14 20:10:00,2.71423,2.71777,2.71423,2.71552,5750000.0
2007-09-14 20:11:00,2.71369,2.71648,2.71188,2.71423,5880000.0
2007-09-14 20:12:00,2.71761,2.71761,2.71225,2.71333,6250000.0
2007-09-14 20:13:00,2.71578,2.71686,2.71405,2.71408,7500000.0
2007-09-14 20:14:00,2.71425,2.71686,2.71217,2.7148,11250000.0
2007-09-14 20:15:00,2.71392,2.71609,2.71116,2.71116,10000000.0
2007-09-14 20:16:00,2.71438,2.71712,2.7126,2.71419,8000000.0
2007-09-14 20:17:00,2.71695,2.71706,2.71156,2.71657,7880000.0
2007-09-14 20:18:00,2.71017,2.7167,2.71017,2.7167,5750000.0
2007-09-14 20:19:00,2.7148,2.71531,2.71359,2.71483,6500000.0
2007-09-14 20:20:00,2.71098,2.71573,2.70855,2.71573,6000000.0
2007-09-14 20:21:00,2.71261,2.71547,2.71221,2.71307,9130000.0
2007-09-14 20:22:00,2.71554,2.71582,2.71312,2.71501,6630000.0
2007-09-14 20:23:00,2.71371,2.71521,2.71019,2.71211,7500000.0
2007-09-14 20:24:00,2.71576,2.71576,2.7124,2.71248,10250000.0
2007-09-14 20:25:00,2.71406,2.7156,2.71138,2.71515,11380000.0
2007-09-14 20:26:00,2.71205,2.71634,2.71008,2.71278,14630000.0
2007-09-14 20:27:00,2.71494,2.71494,2.7105,2.71205,10000000.0
2007-09-14 20:28:00,2.71222,2.71515,2.71076,2.7134,8500000.0
2007-09-14 20:29:00,2.71229,2.71497,2.71057,2.71194,9260000.0
2007-09-14 20:30:00,2.71565,2.71565,2.71169,2.71531,10250000.0
2007-09-14 20:31:00,2.71411,2.7155,2.71234,2.71234,6010000.0
2007-09-14 20:32:00,2.7123,2.71556,2.71032,2.71138,8500000.0
2007-09-14 20:33:00,2.71559,2.71656,2.70993,2.7128,9380000.0
2007-09-14 20:34:00,2.71103,2.71499,2.71103,2.71407,5880000.0
2007-09-14 20:35:00,2.71223,2.71538,2.71031,2.71538,6000000.0
2007-09-14 20:36:00,2.71217,2.71518,2.71217,2.71518,9880000.0
2007-09-14 20:37:00,2.71446,2.71454,2.71059,2.71307,7500000.0
2007-09-14 20:38:00,2.71311,2.71526,2.70986,2.71526,13130000.0
2007-09-14 20:39:00,2.71135,2.71484,2.71135,2.71143,5250000.0
2007-09-14 20:40:00,2.71372,2.7159,2.70898,2.71217,11750000.0
2007-09-14 20:41:00,2.71159,2.71505,2.71159,2.71505,6000000.0
2007-09-14 20:42:00,2.71364,2.71589,2.7114,2.71589,8500000.0
2007-09-14 20:43:00,2.71547,2.71572,2.71177,2.71177,6380000.0
2007-09-14 20:44:00,2.71502,2.71569,2.7099,2.71569,15380000.0
2007-09-14 20:45:00,2.71401,2.71574,2.71118,2.71227,9750000.0
2007-09-14 20:46:00,2.70918,2.71553,2.70918,2.71553,5500000.0
2007-09-14 20:47:00,2.71268,2.71522,2.71044,2.71044,7380000.0
2007-09-14 20:48:00,2.71511,2.71511,2.71501,2.71501,1500000.0
2007-09-14 20:49:00,2.71467,2.71622,2.71203,2.71561,7500000.0
2007-09-14 20:50:00,2.71113,2.7158,2.71058,2.71298,13250000.0
2007-09-14 20:51:00,2.71422,2.71631,2.71304,2.71304,7750000.0
2007-09-14 20:52:00,2.71548,2.71586,2.71003,2.71548,6750000.0
2007-09-14 20:53:00,2.71363,2.71548,2.71022,2.71246,9380000.0
2007-09-14 20:54:00,2.71237,2.71605,2.71184,2.71605,12130000.0
2007-09-14 20:55:00,2.71304,2.71613,2.711,2.71613,10000000.0
2007-09-14 20:56:00,2.71433,2.71604,2.71146,2.71337,6250000.0
2007-09-14 20:57:00,2.71462,2.71577,2.71252,2.71307,7500000.0
2007-09-14 20:58:00,2.71419,2.71487,2.71256,2.71487,4750000.0
2007-09-14 20:59:00,2.71242,2.71426,2.70769,2.71344,9130000.0
2007-09-14 21:00:00,2.71046,2.71362,2.70875,2.70961,7000000.0
2007-09-14 21:01:00,2.71368,2.71443,2.71005,2.71434,9010000.0
2007-09-14 21:02:00,2.71045,2.71489,2.71045,2.71145,11250000.0
2007-09-14 21:03:00,2.71189,2.7142,2.71189,2.71364,8010000.0
2007-09-14 21:04:00,2.71275,2.71404,2.71092,2.71173,6000000.0
2007-09-14 21:05:00,2.71192,2.7137,2.71024,2.71024,7130000.0
2007-09-14 21:06:00,2.71484,2.71484,2.7082,2.70901,11500000.0
2007-09-14 21:07:00,2.71199,2.71555,2.70992,2.71555,5630000.0
2007-09-14 21:09:00,2.71103,2.71432,2.71077,2.71366,8750000.0
2007-09-14 21:10:00,2.71251,2.71381,2.70847,2.7123,6380000.0
2007-09-14 21:11:00,2.71339,2.71406,2.71093,2.71406,6250000.0
2007-09-14 21:12:00,2.71469,2.71469,2.70888,2.70888,6380000.0
2007-09-14 21:13:00,2.71121,2.71401,2.70942,2.71169,9500000.0
2007-09-14 21:14:00,2.71318,2.71358,2.71044,2.71144,10250000.0
2007-09-14 21:15:00,2.71218,2.71294,2.70906,2.70997,9000000.0
2007-09-14 21:16:00,2.71173,2.71257,2.70701,2.70701,6250000.0
2007-09-14 21:17:00,2.71159,2.71338,2.7084,2.70893,11000000.0
2007-09-14 21:18:00,2.71144,2.71288,2.70876,2.71084,8880000.0
2007-09-14 21:19:00,2.71377,2.71377,2.70918,2.71277,6000000.0
2007-09-14 21:20:00,2.71336,2.71477,2.7081,2.71477,10630000.0
2007-09-14 21:21:00,2.71134,2.71327,2.71023,2.71023,15380000.0
2007-09-14 21:22:00,2.71137,2.71564,2.70725,2.71495,11000000.0
2007-09-14 21:23:00,2.70844,2.71239,2.70844,2.71163,6000000.0
2007-09-14 21:24:00,2.71109,2.71155,2.70737,2.70898,4750000.0
2007-09-14 21:25:00,2.71515,2.71542,2.71047,2.71257,6750000.0
2007-09-14 21:26:00,2.71269,2.71286,2.71058,2.71096,8500000.0
2007-09-14 21:27:00,2.7142,2.7142,2.71198,2.71199,6250000.0
2007-09-14 21:28:00,2.70927,2.71398,2.70894,2.71362,9250000.0
2007-09-14 21:29:00,2.71155,2.71323,2.70763,2.7104,9130000.0
2007-09-14 21:30:00,2.71182,2.71262,2.70801,2.70962,10500000.0
2007-09-14 21:31:00,2.7108,2.71308,2.70853,2.70853,8500000.0
2007-09-14 21:32:00,2.71407,2.71407,2.71107,2.71138,4750000.0
2007-09-14 21:33:00,2.71483,2.71483,2.71267,2.71267,5500000.0
2007-09-14 21:35:00,2.71398,2.71474,2.71026,2.71474,6000000.0
2007-09-14 21:36:00,2.71261,2.71331,2.71211,2.71327,12750000.0
2007-09-14 21:37:00,2.71285,2.71418,2.71095,2.71418,7750000.0
2007-09-14 21:38:00,2.71288,2.71512,2.71213,2.71213,8000000.0
2007-09-14 21:39:00,2.70884,2.71366,2.70884,2.71179,10750000.0
2007-09-14 21:40:00,2.71395,2.71415,2.71023,2.71415,10250000.0
2007-09-14 21:41:00,2.7122,2.71385,2.7091,2.71206,6380000.0
2007-09-14 21:42:00,2.71381,2.71381,2.71109,2.71171,8500000.0
2007-09-14 21:43:00,2.71482,2.71482,2.71298,2.71428,6000000.0
2007-09-14 21:45:00,2.71016,2.71292,2.71016,2.71055,6010000.0
2007-09-14 21:46:00,2.71233,2.71457,2.71051,2.71457,9130000.0
2007-09-14 21:48:00,2.71258,2.71543,2.71165,2.71481,8750000.0
2007-09-14 21:49:00,2.71028,2.71423,2.70905,2.71247,7000000.0
2007-09-14 21:50:00,2.71038,2.7146,2.71038,2.71453,6000000.0
2007-09-14 21:51:00,2.71207,2.71372,2.71035,2.71215,9750000.0
2007-09-14 21:52:00,2.71162,2.71392,2.70985,2.71311,5750000.0
2007-09-14 21:53:00,2.7144,2.71483,2.71176,2.71176,7000000.0
2007-09-14 21:54:00,2.71081,2.71433,2.71079,2.71433,8880000.0
2007-09-14 21:55:00,2.70922,2.71444,2.70922,2.71444,6000000.0
2007-09-14 21:56:00,2.71375,2.71419,2.70917,2.71419,7750000.0
2007-09-14 21:57:00,2.7111,2.71457,2.7111,2.71284,8250000.0
2007-09-14 21:58:00,2.71016,2.71459,2.70701,2.7133,12630000.0
2007-09-14 21:59:00,2.71134,2.71353,2.71121,2.71138,10500000.0
2007-09-14 22:00:00,2.71392,2.71392,2.70975,2.71267,5500000.0
2007-09-14 22:01:00,2.71285,2.71485,2.71071,2.71485,7250000.0
2007-09-14 22:02:00,2.71343,2.71393,2.7092,2.71252,12750000.0
2007-09-14 22:03:00,2.71111,2.71554,2.7098,2.71291,9000000.0
2007-09-14 22:04:00,2.7114,2.71337,2.70926,2.71298,8250000.0
2007-09-14 22:05:00,2.71164,2.71421,2.711,2.711,5750000.0
2007-09-14 22:06:00,2.7104,2.71406,2.7103,2.71112,5750000.0
2007-09-14 22:07:00,2.71191,2.71395,2.7105,2.71114,7250000.0
2007-09-14 22:08:00,2.71283,2.71438,2.7074,2.71438,8500000.0
2007-09-14 22:09:00,2.70943,2.71257,2.70786,2.71001,10250000.0
2007-09-14 22:10:00,2.71072,2.7134,2.70996,2.71069,7750000.0
2007-09-14 22:11:00,2.71163,2.71482,2.71026,2.71026,5250000.0
2007-09-14 22:12:00,2.71313,2.71529,2.71104,2.71195,5750000.0
2007-09-14 22:13:00,2.71262,2.71436,2.7083,2.7143,8250000.0
2007-09-14 22:14:00,2.71294,2.71809,2.71166,2.71653,6250000.0
2007-09-14 22:15:00,2.7159,2.71816,2.71198,2.71816,9380000.0
2007-09-14 22:16:00,2.71755,2.71755,2.71564,2.71564,6380000.0
2007-09-14 22:17:00,2.71687,2.71753,2.71138,2.71701,10500000.0
2007-09-14 22:18:00,2.71897,2.71897,2.71826,2.71826,1500000.0
2007-09-14 22:19:00,2.71378,2.71747,2.71378,2.71546,9750000.0
2007-09-14 22:20:00,2.71453,2.71453,2.70822,2.70822,8500000.0
2007-09-14 22:21:00,2.71423,2.71547,2.71281,2.71547,8000000.0
2007-09-14 22:22:00,2.71418,2.71552,2.71178,2.71222,7500000.0
2007-09-14 22:23:00,2.71301,2.71383,2.70974,2.7132,10750000.0
2007-09-14 22:24:00,2.71398,2.71529,2.71025,2.71254,6250000.0
2007-09-14 22:25:00,2.71559,2.71559,2.70889,2.70889,8250000.0
2007-09-14 22:26:00,2.7157,2.7157,2.713,2.71329,6000000.0
2007-09-14 22:27:00,2.71249,2.71514,2.71036,2.71162,6380000.0
2007-09-14 22:29:00,2.71607,2.71607,2.71067,2.71607,7880000.0
2007-09-14 22:30:00,2.71612,2.71643,2.71117,2.71117,6880000.0
2007-09-14 22:31:00,2.71454,2.71542,2.70843,2.71542,7130000.0
2007-09-14 22:32:00,2.7111,2.71486,2.7111,2.71486,7000000.0
2007-09-14 22:33:00,2.71519,2.71519,2.71096,2.71156,5130000.0
2007-09-14 22:34:00,2.71553,2.71553,2.71009,2.71009,11130000.0
2007-09-14 22:35:00,2.70827,2.7147,2.70827,2.71325,5500000.0
2007-09-14 22:36:00,2.71151,2.7153,2.70907,2.7153,5250000.0
2007-09-14 22:37:00,2.71335,2.71627,2.70999,2.71627,8500000.0
2007-09-14 22:38:00,2.7134,2.71591,2.71339,2.71436,9130000.0
2007-09-14 22:39:00,2.71424,2.7168,2.71035,2.71035,8880000.0
2007-09-14 22:40:00,2.71473,2.71473,2.71213,2.71414,9000000.0
2007-09-14 22:41:00,2.71053,2.71544,2.70873,2.709,8000000.0
2007-09-14 22:42:00,2.71383,2.71487,2.70896,2.70896,5500000.0
2007-09-14 22:43:00,2.71058,2.71516,2.70749,2.71516,7500000.0
2007-09-14 22:44:00,2.71439,2.71535,2.71307,2.71434,12250000.0
2007-09-14 22:45:00,2.7131,2.71503,2.71107,2.71107,7880000.0
2007-09-14 22:46:00,2.71313,2.71589,2.71271,2.71589,5500000.0
2007-09-14 22:47:00,2.71358,2.71502,2.70972,2.71261,5500000.0
2007-09-14 22:49:00,2.71567,2.71567,2.71197,2.71223,7000000.0
2007-09-14 22:50:00,2.71559,2.71567,2.71197,2.71567,8500000.0
2007-09-14 22:52:00,2.71101,2.7152,2.71101,2.71262,5750000.0
2007-09-14 22:54:00,2.71632,2.71632,2.71328,2.71328,1750000.0
2007-09-14 22:55:00,2.71379,2.71523,2.7114,2.7114,6750000.0
2007-09-14 22:56:00,2.71332,2.71458,2.71059,2.71458,4500000.0
2007-09-14 22:57:00,2.71276,2.71528,2.70955,2.71207,8250000.0
2007-09-14 22:58:00,2.71282,2.71402,2.71282,2.71396,6500000.0
2007-09-14 22:59:00,2.71232,2.71307,2.71232,2.71307,9750000.0
2007-09-16 23:00:00,2.71123,2.71398,2.70988,2.71398,11750000.0
2007-09-16 23:33:00,2.71986,2.71986,2.71612,2.71845,4750000.0
2007-09-16 23:35:00,2.71949,2.72127,2.71879,2.71973,10000000.0
2007-09-16 23:37:00,2.71895,2.72028,2.71895,2.72028,6010000.0
2007-09-16 23:38:00,2.71962,2.72022,2.71642,2.72022,10270000.0
2007-09-16 23:39:00,2.71948,2.71977,2.71574,2.71977,4750000.0
2007-09-16 23:40:00,2.71944,2.71944,2.71944,2.71944,750000.0
2007-09-16 23:41:00,2.71786,2.71895,2.71786,2.71895,4500000.0
2007-09-16 23:42:00,2.71918,2.72047,2.71577,2.72022,9500000.0
2007-09-16 23:43:00,2.7175,2.7197,2.71651,2.7197,6250000.0
2007-09-16 23:45:00,2.71682,2.72018,2.71682,2.72018,6750000.0
2007-09-16 23:46:00,2.71744,2.71801,2.71365,2.71781,5250000.0
2007-09-16 23:47:00,2.71574,2.71906,2.71355,2.71906,8630000.0
2007-09-16 23:48:00,2.71893,2.7195,2.7149,2.71638,8000000.0
2007-09-16 23:49:00,2.71622,2.7192,2.71622,2.7192,4380000.0
2007-09-16 23:50:00,2.71811,2.71927,2.71722,2.71722,6630000.0
2007-09-16 23:51:00,2.71797,2.71879,2.71531,2.71758,5510000.0
2007-09-16 23:52:00,2.71907,2.71907,2.7149,2.7149,6250000.0
2007-09-16 23:53:00,2.71328,2.71558,2.71328,2.71558,1500000.0
2007-09-16 23:54:00,2.71679,2.71835,2.71433,2.71799,11630000.0
2007-09-16 23:55:00,2.71631,2.71825,2.71519,2.71519,6000000.0
2007-09-16 23:56:00,2.71725,2.71842,2.71664,2.71737,8130000.0
2007-09-16 23:57:00,2.71572,2.71921,2.7143,2.71797,16250000.0
2007-09-16 23:58:00,2.71827,2.71827,2.71243,2.71477,7760000.0
2007-09-16 23:59:00,2.71913,2.71982,2.71858,2.7188,10250000.0
2007-09-17 00:00:00,2.71582,2.71839,2.71582,2.71744,9380000.0
2007-09-17 00:01:00,2.71836,2.71836,2.716,2.716,2500000.0
2007-09-17 00:02:00,2.71679,2.71928,2.71679,2.71928,8760000.0
2007-09-17 00:03:00,2.71221,2.71787,2.71221,2.71703,8880000.0
2007-09-17 00:04:00,2.71569,2.71872,2.71569,2.71848,9250000.0
2007-09-17 00:05:00,2.71627,2.71899,2.71579,2.71579,8130000.0
2007-09-17 00:06:00,2.71611,2.71611,2.71611,2.71611,750000.0
2007-09-17 00:07:00,2.71342,2.71919,2.71342,2.71842,7880000.0
2007-09-17 00:08:00,2.71675,2.71902,2.71461,2.7167,5630000.0
2007-09-17 00:09:00,2.71675,2.71909,2.71573,2.71909,7750000.0
2007-09-17 00:10:00,2.71578,2.71815,2.71382,2.71804,8880000.0
2007-09-17 00:11:00,2.71378,2.71627,2.71222,2.7156,19520000.0
2007-09-17 00:13:00,2.71588,2.7186,2.7143,2.71734,6250000.0
2007-09-17 00:14:00,2.71812,2.72093,2.7164,2.71915,9640000.0
2007-09-17 00:15:00,2.71679,2.71939,2.71579,2.71901,4000000.0
2007-09-17 00:16:00,2.71959,2.72051,2.71441,2.71709,10750000.0
2007-09-17 00:17:00,2.71796,2.71922,2.71532,2.7189,8250000.0
2007-09-17 00:18:00,2.71723,2.71932,2.71551,2.71932,7380000.0
2007-09-17 00:19:00,2.718,2.71844,2.71669,2.71693,8750000.0
2007-09-17 00:20:00,2.7192,2.7192,2.71511,2.71864,7500000.0
2007-09-17 00:21:00,2.71695,2.71882,2.71443,2.71882,5130000.0
2007-09-17 00:22:00,2.71889,2.71907,2.71866,2.71866,5250000.0
2007-09-17 00:23:00,2.71267,2.71659,2.71267,2.71626,12250000.0
2007-09-17 00:24:00,2.71938,2.71938,2.71569,2.71876,9500000.0
2007-09-17 00:25:00,2.71763,2.71909,2.71451,2.71451,7500000.0
2007-09-17 00:26:00,2.71917,2.71917,2.7162,2.7162,6500000.0
2007-09-17 00:27:00,2.71942,2.72038,2.71642,2.71995,5750000.0
2007-09-17 00:28:00,2.71751,2.71983,2.71311,2.71727,7000000.0
2007-09-17 00:29:00,2.71455,2.71948,2.714,2.71948,8500000.0
2007-09-17 00:30:00,2.71765,2.71983,2.71608,2.71959,8880000.0
2007-09-17 00:31:00,2.71337,2.71962,2.71337,2.7175,7760000.0
2007-09-17 00:32:00,2.71839,2.71955,2.71589,2.71785,10500000.0
2007-09-17 00:33:00,2.71986,2.71986,2.71596,2.71937,5880000.0
2007-09-17 00:34:00,2.71723,2.71899,2.71365,2.71365,9000000.0
2007-09-17 00:35:00,2.71938,2.71938,2.71505,2.71883,7500000.0
2007-09-17 00:36:00,2.71711,2.71855,2.71244,2.71855,8500000.0
2007-09-17 00:37:00,2.71784,2.71886,2.71688,2.71878,5750000.0
2007-09-17 00:38:00,2.71703,2.71917,2.71549,2.71877,10380000.0
2007-09-17 00:39:00,2.71835,2.71876,2.71486,2.71606,5500000.0
2007-09-17 00:40:00,2.71769,2.72037,2.71526,2.71984,5500000.0
2007-09-17 00:41:00,2.71194,2.71836,2.71194,2.71836,5500000.0
2007-09-17 00:42:00,2.71611,2.71918,2.71604,2.71604,3750000.0
2007-09-17 00:43:00,2.71515,2.71959,2.71515,2.71749,7380000.0
2007-09-17 00:44:00,2.71514,2.71921,2.71514,2.71704,5750000.0
2007-09-17 00:45:00,2.71602,2.71949,2.71586,2.71913,6500000.0
2007-09-17 00:46:00,2.71632,2.71692,2.71418,2.71447,13750000.0
2007-09-17 00:47:00,2.71943,2.71943,2.71277,2.7168,7000000.0
2007-09-17 00:48:00,2.71373,2.71959,2.71373,2.71861,5250000.0
2007-09-17 00:49:00,2.71644,2.71893,2.716,2.7176,11250000.0
2007-09-17 00:50:00,2.71753,2.7193,2.71558,2.71671,5500000.0
2007-09-17 00:51:00,2.71594,2.71956,2.71535,2.71904,10880000.0
2007-09-17 00:52:00,2.71758,2.7196,2.71758,2.71916,5250000.0
2007-09-17 00:53:00,2.71854,2.71965,2.71657,2.71674,16260000.0
2007-09-17 00:54:00,2.7169,2.71888,2.71681,2.71681,5750000.0
2007-09-17 00:55:00,2.71636,2.71985,2.71408,2.71408,7250000.0
2007-09-17 00:56:00,2.71799,2.71957,2.71735,2.71935,8000000.0
2007-09-17 00:57:00,2.71638,2.71642,2.71293,2.71576,9880000.0
2007-09-17 00:58:00,2.71982,2.71982,2.71642,2.71728,8750000.0
2007-09-17 00:59:00,2.71952,2.71952,2.71233,2.7182,8250000.0
2007-09-17 01:00:00,2.71418,2.72077,2.71418,2.71779,8130000.0
2007-09-17 01:01:00,2.71839,2.71971,2.71362,2.71362,7500000.0
2007-09-17 01:02:00,2.7187,2.71977,2.71495,2.71745,7010000.0
2007-09-17 01:04:00,2.71793,2.7196,2.71214,2.71799,16250000.0
2007-09-17 01:05:00,2.72012,2.72012,2.71619,2.71955,7000000.0
2007-09-17 01:06:00,2.7196,2.7199,2.7184,2.71865,9250000.0
2007-09-17 01:07:00,2.71637,2.7192,2.71433,2.71433,9000000.0
2007-09-17 01:08:00,2.71652,2.71971,2.71652,2.71915,5250000.0
2007-09-17 01:09:00,2.71755,2.71915,2.71429,2.71444,6500000.0
2007-09-17 01:10:00,2.71811,2.71909,2.71653,2.71855,6880000.0
2007-09-17 01:11:00,2.71989,2.71989,2.71704,2.71843,7750000.0
2007-09-17 01:12:00,2.71811,2.72011,2.71811,2.71885,6750000.0
2007-09-17 01:13:00,2.71832,2.72047,2.71711,2.71781,10750000.0
2007-09-17 01:14:00,2.71942,2.72108,2.71782,2.71782,12750000.0
2007-09-17 01:15:00,2.71911,2.71949,2.71497,2.71949,5500000.0
2007-09-17 01:16:00,2.71885,2.7202,2.71469,2.72006,10000000.0
2007-09-17 01:17:00,2.71579,2.71971,2.71579,2.71911,7250000.0
2007-09-17 01:18:00,2.71824,2.72038,2.71807,2.71957,5750000.0
2007-09-17 01:19:00,2.71964,2.72049,2.71755,2.72006,8630000.0
2007-09-17 01:20:00,2.72075,2.72088,2.71918,2.71918,8500000.0
2007-09-17 01:21:00,2.71754,2.7204,2.71658,2.71974,8000000.0
2007-09-17 01:22:00,2.71694,2.72179,2.7156,2.7156,13500000.0
2007-09-17 01:23:00,2.71743,2.71962,2.71319,2.71962,11130000.0
2007-09-17 01:24:00,2.71914,2.72062,2.71536,2.71903,12750000.0
2007-09-17 01:25:00,2.7192,2.71949,2.71397,2.71563,8750000.0
2007-09-17 01:26:00,2.72014,2.72129,2.72009,2.72009,5500000.0
2007-09-17 01:27:00,2.71904,2.72097,2.71867,2.71867,6750000.0
2007-09-17 01:28:00,2.71944,2.72046,2.71822,2.71986,6750000.0
2007-09-17 01:29:00,2.72013,2.72078,2.71974,2.72078,8500000.0
2007-09-17 01:30:00,2.7192,2.72053,2.71869,2.71911,10250000.0
2007-09-17 01:31:00,2.71929,2.72103,2.7171,2.72075,11500000.0
2007-09-17 01:32:00,2.7178,2.72107,2.7178,2.71931,8250000.0
2007-09-17 01:33:00,2.72087,2.72087,2.71638,2.71979,9000000.0
2007-09-17 01:34:00,2.71766,2.7211,2.71766,2.71996,8000000.0
2007-09-17 01:35:00,2.72005,2.72203,2.71933,2.72203,10500000.0
2007-09-17 01:36:00,2.71981,2.7207,2.71779,2.71791,5500000.0
2007-09-17 01:37:00,2.71951,2.7222,2.7163,2.7214,12380000.0
2007-09-17 01:38:00,2.71988,2.72145,2.71902,2.72027,5250000.0
2007-09-17 01:39:00,2.71954,2.72125,2.71632,2.72125,5750000.0
2007-09-17 01:40:00,2.71974,2.72137,2.71763,2.71884,7500000.0
2007-09-17 01:41:00,2.72096,2.72164,2.71728,2.71728,7880000.0
2007-09-17 01:42:00,2.71583,2.72002,2.71583,2.71941,10500000.0
2007-09-17 01:43:00,2.72006,2.7217,2.71917,2.72092,7500000.0
2007-09-17 01:45:00,2.72116,2.72158,2.71923,2.72158,10880000.0
2007-09-17 01:46:00,2.71853,2.72147,2.71773,2.71889,13750000.0
2007-09-17 01:47:00,2.71771,2.72133,2.71731,2.72084,9000000.0
2007-09-17 01:48:00,2.72079,2.72174,2.7172,2.72174,7500000.0
2007-09-17 01:49:00,2.71979,2.72229,2.71834,2.72229,6250000.0
2007-09-17 01:50:00,2.71985,2.72152,2.71917,2.72108,9250000.0
2007-09-17 01:51:00,2.72052,2.72212,2.71885,2.72212,8500000.0
2007-09-17 01:52:00,2.71588,2.72038,2.71588,2.72023,10000000.0
2007-09-17 01:53:00,2.72023,2.72268,2.72023,2.72107,11000000.0
2007-09-17 01:54:00,2.72138,2.72138,2.71911,2.71911,3000000.0
2007-09-17 01:55:00,2.7196,2.72037,2.71643,2.72037,11500000.0
2007-09-17 01:56:00,2.71953,2.72184,2.71778,2.72011,8500000.0
2007-09-17 01:57:00,2.71937,2.72008,2.71937,2.71952,10000000.0
2007-09-17 01:58:00,2.71846,2.72204,2.7175,2.71818,9130000.0
2007-09-17 02:00:00,2.71806,2.72136,2.71806,2.71965,10500000.0
2007-09-17 02:01:00,2.72021,2.72177,2.7188,2.72013,15250000.0
2007-09-17 02:02:00,2.71987,2.72038,2.71965,2.71965,12000000.0
2007-09-17 02:03:00,2.72043,2.72297,2.71903,2.72212,7000000.0
2007-09-17 02:04:00,2.72317,2.72317,2.71923,2.7224,12000000.0
2007-09-17 02:06:00,2.72127,2.72288,2.72043,2.72043,11750000.0
2007-09-17 02:07:00,2.7203,2.7229,2.71935,2.71935,7500000.0
2007-09-17 02:08:00,2.71992,2.72052,2.71827,2.72052,7750000.0
2007-09-17 02:09:00,2.71964,2.72193,2.71816,2.72043,6250000.0
2007-09-17 02:10:00,2.72003,2.72003,2.71742,2.71944,8500000.0
2007-09-17 02:11:00,2.71958,2.72104,2.71608,2.72088,6000000.0
2007-09-17 02:12:00,2.71979,2.72211,2.71838,2.72003,10250000.0
2007-09-17 02:13:00,2.71826,2.72075,2.7174,2.71773,11380000.0
2007-09-17 02:14:00,2.72222,2.72248,2.72032,2.72103,8000000.0
2007-09-17 02:15:00,2.71902,2.721,2.71902,2.72093,8000000.0
2007-09-17 02:16:00,2.72035,2.72078,2.71893,2.72048,8000000.0
2007-09-17 02:17:00,2.71929,2.72119,2.71708,2.71708,7750000.0
2007-09-17 02:18:00,2.71798,2.72101,2.71798,2.72038,7000000.0
2007-09-17 02:19:00,2.72035,2.72059,2.71808,2.72059,9500000.0
2007-09-17 02:20:00,2.71891,2.72029,2.71731,2.71991,5500000.0
2007-09-17 02:21:00,2.72111,2.7213,2.71987,2.7213,5250000.0
2007-09-17 02:22:00,2.71996,2.72238,2.71809,2.72149,9000000.0
2007-09-17 02:23:00,2.71821,2.72059,2.71706,2.72059,11750000.0
2007-09-17 02:24:00,2.72016,2.72108,2.7187,2.72108,9750000.0
2007-09-17 02:25:00,2.72027,2.72083,2.71783,2.71786,15260000.0
2007-09-17 02:26:00,2.71904,2.72084,2.71636,2.72084,8000000.0
2007-09-17 02:27:00,2.71882,2.72069,2.71729,2.71729,9250000.0
2007-09-17 02:28:00,2.71941,2.72093,2.71629,2.71942,11750000.0
2007-09-17 02:29:00,2.71736,2.7207,2.71736,2.71985,7000000.0
2007-09-17 02:30:00,2.71893,2.72068,2.71893,2.72068,9250000.0
2007-09-17 02:31:00,2.71792,2.71902,2.71713,2.71901,8500000.0
2007-09-17 02:32:00,2.71915,2.72049,2.7186,2.71923,6000000.0
2007-09-17 02:33:00,2.71813,2.72021,2.71813,2.71916,6130000.0
2007-09-17 02:34:00,2.71812,2.72133,2.71637,2.72132,9250000.0
2007-09-17 02:35:00,2.72013,2.72192,2.7176,2.72127,13250000.0
2007-09-17 02:36:00,2.71912,2.71972,2.715,2.71837,10500000.0
2007-09-17 02:37:00,2.71388,2.72061,2.71388,2.71539,14130000.0
2007-09-17 02:38:00,2.7202,2.72056,2.71557,2.71952,10500000.0
2007-09-17 02:39:00,2.71749,2.71992,2.71749,2.71992,6500000.0
2007-09-17 02:40:00,2.72004,2.72054,2.71793,2.71981,9250000.0
2007-09-17 02:42:00,2.72118,2.72127,2.71755,2.71755,7500000.0
2007-09-17 02:43:00,2.71802,2.7194,2.71464,2.71938,10630000.0
2007-09-17 02:44:00,2.71874,2.71952,2.71589,2.71862,5500000.0
2007-09-17 02:45:00,2.71535,2.72031,2.71535,2.72031,10250000.0
2007-09-17 02:46:00,2.71799,2.72142,2.71685,2.71986,9000000.0
2007-09-17 02:47:00,2.71897,2.72047,2.71849,2.71849,8000000.0
2007-09-17 02:48:00,2.71779,2.71943,2.71726,2.7194,8500000.0
2007-09-17 02:49:00,2.7186,2.71929,2.71707,2.71929,6250000.0
2007-09-17 02:50:00,2.71335,2.71879,2.71335,2.7185,6000000.0
2007-09-17 02:51:00,2.71518,2.71957,2.71518,2.71796,2750000.0
2007-09-17 02:52:00,2.71464,2.71952,2.71464,2.71708,6250000.0
2007-09-17 02:53:00,2.71876,2.71926,2.71799,2.71799,9250000.0
2007-09-17 02:54:00,2.71825,2.71927,2.71717,2.71918,7130000.0
2007-09-17 02:55:00,2.7196,2.72101,2.71454,2.7184,15130000.0
2007-09-17 02:56:00,2.71804,2.71936,2.71703,2.71936,9500000.0
2007-09-17 02:57:00,2.71628,2.71879,2.71518,2.717,6880000.0
2007-09-17 02:58:00,2.71213,2.71903,2.71213,2.71903,7750000.0
2007-09-17 02:59:00,2.71862,2.71874,2.71377,2.71377,8000000.0
2007-09-17 03:00:00,2.71639,2.71894,2.71265,2.71894,8500000.0
2007-09-17 03:01:00,2.7155,2.71933,2.7151,2.71776,8750000.0
2007-09-17 03:02:00,2.71685,2.71902,2.71439,2.71871,7750000.0
2007-09-17 03:03:00,2.72001,2.72012,2.71838,2.72005,5630000.0
2007-09-17 03:04:00,2.71489,2.71967,2.71489,2.71796,7500000.0
2007-09-17 03:05:00,2.71582,2.71885,2.71582,2.71843,5250000.0
2007-09-17 03:06:00,2.71611,2.72076,2.71611,2.71845,14760000.0
2007-09-17 03:07:00,2.71838,2.7191,2.71606,2.71606,5750000.0
2007-09-17 03:08:00,2.71869,2.72098,2.71637,2.71684,8380000.0
2007-09-17 03:09:00,2.71802,2.71949,2.7156,2.71844,5750000.0
2007-09-17 03:10:00,2.71818,2.71987,2.71722,2.71888,9750000.0
2007-09-17 03:11:00,2.71712,2.71975,2.71583,2.71583,5750000.0
2007-09-17 03:12:00,2.71814,2.71867,2.71432,2.71847,5750000.0
2007-09-17 03:13:00,2.71821,2.71971,2.71668,2.71905,9750000.0
2007-09-17 03:14:00,2.71776,2.7195,2.71533,2.71663,8130000.0
2007-09-17 03:15:00,2.71942,2.71942,2.71474,2.71474,5250000.0
2007-09-17 03:16:00,2.71915,2.71915,2.71336,2.71336,7500000.0
2007-09-17 03:17:00,2.71383,2.71383,2.7138,2.7138,1750000.0
2007-09-17 03:18:00,2.71717,2.71857,2.71354,2.71354,5250000.0
2007-09-17 03:19:00,2.71967,2.71983,2.7163,2.71962,5750000.0
2007-09-17 03:20:00,2.71432,2.71846,2.7137,2.71818,5500000.0
2007-09-17 03:21:00,2.71981,2.72038,2.71702,2.71982,9500000.0
2007-09-17 03:23:00,2.72,2.72058,2.71643,2.71989,8750000.0
2007-09-17 03:24:00,2.71705,2.71918,2.71337,2.71918,8130000.0
2007-09-17 03:25:00,2.71297,2.71822,2.71297,2.71688,8750000.0
2007-09-17 03:26:00,2.71889,2.71889,2.71398,2.71717,5630000.0
2007-09-17 03:27:00,2.71675,2.71832,2.71468,2.71829,10010000.0
2007-09-17 03:28:00,2.71778,2.72027,2.7153,2.7153,7000000.0
2007-09-17 03:29:00,2.7194,2.7196,2.71595,2.71867,10630000.0
2007-09-17 03:30:00,2.71729,2.71799,2.71337,2.71481,10000000.0
2007-09-17 03:31:00,2.71554,2.71863,2.71318,2.71474,7760000.0
2007-09-17 03:32:00,2.71945,2.71988,2.71592,2.71892,9380000.0
2007-09-17 03:34:00,2.71593,2.71945,2.71593,2.71876,7380000.0
2007-09-17 03:35:00,2.71885,2.71885,2.71556,2.7173,9250000.0
2007-09-17 03:36:00,2.71878,2.71977,2.71632,2.71655,12630000.0
2007-09-17 03:37:00,2.71687,2.71937,2.71687,2.71937,9000000.0
2007-09-17 03:38:00,2.71755,2.71882,2.7157,2.71708,4500000.0
2007-09-17 03:39:00,2.71679,2.72002,2.71391,2.72002,8000000.0
2007-09-17 03:40:00,2.71602,2.71892,2.71602,2.71703,8760000.0
2007-09-17 03:41:00,2.71715,2.71946,2.71646,2.71905,5500000.0
2007-09-17 03:42:00,2.7173,2.71849,2.71425,2.71756,10130000.0
2007-09-17 03:43:00,2.71758,2.71772,2.713,2.71712,10500000.0
2007-09-17 03:44:00,2.71877,2.71877,2.71461,2.71677,6000000.0
2007-09-17 03:45:00,2.71706,2.71752,2.7129,2.717,11380000.0
2007-09-17 03:46:00,2.71806,2.71825,2.71488,2.71511,6880000.0
2007-09-17 03:47:00,2.71714,2.71834,2.71416,2.71667,5880000.0
2007-09-17 03:48:00,2.71623,2.71803,2.7135,2.7158,23010000.0
2007-09-17 03:49:00,2.71676,2.71809,2.71381,2.71381,10130000.0
2007-09-17 03:50:00,2.71694,2.71861,2.71472,2.71573,8130000.0
2007-09-17 03:51:00,2.71483,2.71694,2.71328,2.71666,5880000.0
2007-09-17 03:52:00,2.7193,2.71988,2.71497,2.71497,7760000.0
2007-09-17 03:54:00,2.71581,2.71828,2.71581,2.71738,10760000.0
2007-09-17 03:55:00,2.71682,2.71825,2.71593,2.71593,12630000.0
2007-09-17 03:56:00,2.71676,2.71733,2.71303,2.71359,12010000.0
2007-09-17 03:57:00,2.72003,2.72003,2.71887,2.719,11500000.0
2007-09-17 03:59:00,2.71855,2.71965,2.71855,2.71942,9630000.0
2007-09-17 04:00:00,2.71723,2.71887,2.71678,2.71887,7880000.0
2007-09-17 04:01:00,2.71644,2.71799,2.71435,2.7173,7880000.0
2007-09-17 04:02:00,2.71679,2.71789,2.71313,2.71707,10630000.0
2007-09-17 04:04:00,2.71853,2.71853,2.71669,2.71669,6630000.0
2007-09-17 04:05:00,2.7169,2.71867,2.71449,2.71867,9750000.0
2007-09-17 04:07:00,2.71623,2.71953,2.71623,2.71942,6250000.0
2007-09-17 04:08:00,2.71924,2.71958,2.71622,2.71958,7000000.0
2007-09-17 04:10:00,2.71884,2.71884,2.71702,2.71702,4000000.0
2007-09-17 04:11:00,2.7166,2.7181,2.71344,2.71704,6250000.0
2007-09-17 04:12:00,2.71682,2.71909,2.71523,2.71909,7760000.0
2007-09-17 04:13:00,2.71873,2.71945,2.71575,2.71941,5500000.0
2007-09-17 04:14:00,2.7167,2.7167,2.713,2.713,9000000.0
2007-09-17 04:15:00,2.71767,2.71901,2.71657,2.71789,8250000.0
2007-09-17 04:16:00,2.71718,2.71767,2.71546,2.71701,8750000.0
2007-09-17 04:17:00,2.71867,2.71886,2.71388,2.71732,7250000.0
2007-09-17 04:18:00,2.71731,2.71866,2.71731,2.71866,2630000.0
2007-09-17 04:19:00,2.71634,2.71634,2.71634,2.71634,750000.0
2007-09-17 04:20:00,2.71774,2.71847,2.71774,2.71847,2500000.0
2007-09-17 04:21:00,2.71874,2.71874,2.7129,2.71557,8750000.0
2007-09-17 04:22:00,2.71952,2.72003,2.71837,2.71837,5630000.0
2007-09-17 04:23:00,2.71562,2.71914,2.71562,2.71914,8500000.0
2007-09-17 04:25:00,2.71722,2.71847,2.71341,2.71847,7750000.0
2007-09-17 04:26:00,2.71613,2.71881,2.71467,2.71881,4750000.0
2007-09-17 04:27:00,2.71786,2.71928,2.71456,2.71902,5750000.0
2007-09-17 04:28:00,2.71935,2.71935,2.71618,2.71723,7760000.0
2007-09-17 04:30:00,2.71652,2.71995,2.71534,2.71846,7130000.0
2007-09-17 04:31:00,2.71628,2.71781,2.71628,2.71781,7250000.0
2007-09-17 04:32:00,2.71644,2.71817,2.71466,2.71715,7500000.0
2007-09-17 04:33:00,2.71575,2.71942,2.71575,2.71838,9760000.0
2007-09-17 04:35:00,2.71778,2.72002,2.71778,2.72002,5250000.0
2007-09-17 04:36:00,2.71922,2.71988,2.71498,2.71958,6750000.0
2007-09-17 04:38:00,2.71987,2.71987,2.7191,2.71934,6500000.0
2007-09-17 04:40:00,2.71942,2.71942,2.71857,2.71878,13000000.0
2007-09-17 04:41:00,2.71626,2.7191,2.71626,2.71891,6380000.0
2007-09-17 04:42:00,2.71877,2.71877,2.71593,2.71593,12250000.0
2007-09-17 04:43:00,2.71728,2.71957,2.71728,2.7195,10500000.0
2007-09-17 04:44:00,2.71923,2.72003,2.71498,2.71498,12030000.0
2007-09-17 04:46:00,2.71998,2.71998,2.71623,2.71894,6250000.0
2007-09-17 04:47:00,2.7167,2.71849,2.71417,2.71849,6500000.0
2007-09-17 04:48:00,2.71685,2.71848,2.71685,2.71776,5500000.0
2007-09-17 04:49:00,2.71482,2.71892,2.71482,2.71892,7750000.0
2007-09-17 04:51:00,2.71988,2.72003,2.71657,2.71942,8250000.0
2007-09-17 04:52:00,2.71494,2.71812,2.71442,2.71484,10380000.0
2007-09-17 04:53:00,2.71974,2.71974,2.71499,2.71699,8130000.0
2007-09-17 04:54:00,2.72002,2.72002,2.71713,2.71952,11380000.0
2007-09-17 04:56:00,2.72022,2.72022,2.71758,2.71962,4250000.0
2007-09-17 04:58:00,2.72027,2.72027,2.71757,2.71941,8500000.0
2007-09-17 04:59:00,2.72028,2.72028,2.71618,2.71753,12000000.0
2007-09-17 05:01:00,2.71942,2.71998,2.71931,2.71931,9500000.0
2007-09-17 05:02:00,2.71919,2.71979,2.71617,2.71837,6500000.0
2007-09-17 05:04:00,2.71772,2.71942,2.71718,2.71906,12750000.0
2007-09-17 05:06:00,2.71767,2.72028,2.71587,2.71942,7000000.0
2007-09-17 05:07:00,2.71941,2.71944,2.71625,2.71662,5750000.0
2007-09-17 05:09:00,2.71944,2.71944,2.71448,2.71702,8000000.0
2007-09-17 05:10:00,2.71343,2.71687,2.71317,2.71687,6750000.0
2007-09-17 05:11:00,2.71915,2.71915,2.71584,2.71634,9000000.0
2007-09-17 05:12:00,2.71772,2.71772,2.7146,2.71736,5630000.0
2007-09-17 05:14:00,2.71892,2.71892,2.7155,2.71669,7630000.0
2007-09-17 05:15:00,2.71586,2.71838,2.71579,2.71661,11130000.0
2007-09-17 05:16:00,2.7191,2.7191,2.71242,2.71552,8250000.0
2007-09-17 05:17:00,2.71531,2.72003,2.71531,2.71943,5500000.0
2007-09-17 05:19:00,2.71926,2.71926,2.71629,2.71729,3750000.0
2007-09-17 05:20:00,2.71351,2.71865,2.71351,2.71665,6500000.0
2007-09-17 05:21:00,2.71542,2.71723,2.71523,2.71709,8250000.0
2007-09-17 05:22:00,2.71967,2.72008,2.71612,2.71963,7750000.0
2007-09-17 05:24:00,2.71767,2.71987,2.71393,2.71393,7500000.0
2007-09-17 05:25:00,2.71638,2.71998,2.71597,2.71998,13000000.0
2007-09-17 05:27:00,2.71922,2.71963,2.71768,2.71768,7880000.0
2007-09-17 05:29:00,2.71483,2.71926,2.71483,2.71768,6500000.0
2007-09-17 05:30:00,2.71841,2.71882,2.71247,2.71882,6000000.0
2007-09-17 05:32:00,2.71605,2.72038,2.71598,2.71822,7500000.0
2007-09-17 05:34:00,2.71583,2.71973,2.71447,2.71942,10500000.0
2007-09-17 05:35:00,2.71824,2.7194,2.71556,2.71556,8750000.0
2007-09-17 05:36:00,2.71656,2.71701,2.71301,2.71686,12250000.0
2007-09-17 05:37:00,2.71661,2.71947,2.71592,2.71947,6750000.0
2007-09-17 05:38:00,2.71745,2.71914,2.71645,2.71914,6750000.0
2007-09-17 05:39:00,2.7126,2.71791,2.7126,2.71791,7000000.0
2007-09-17 05:40:00,2.71662,2.71894,2.71662,2.71702,5250000.0
2007-09-17 05:42:00,2.71767,2.71928,2.71377,2.71928,9880000.0
2007-09-17 05:43:00,2.71596,2.71733,2.71429,2.71733,8130000.0
2007-09-17 05:44:00,2.71622,2.71867,2.71345,2.71763,10000000.0
2007-09-17 05:45:00,2.71428,2.71724,2.71428,2.71573,5500000.0
2007-09-17 05:46:00,2.71627,2.71791,2.7115,2.71639,6500000.0
2007-09-17 05:47:00,2.71683,2.71694,2.71417,2.71486,6000000.0
2007-09-17 05:48:00,2.71422,2.71714,2.71383,2.71383,6750000.0
2007-09-17 05:49:00,2.71322,2.71748,2.71322,2.71392,7880000.0
2007-09-17 05:50:00,2.7155,2.71574,2.71162,2.71347,8500000.0
2007-09-17 05:51:00,2.71626,2.71662,2.7123,2.71662,6630000.0
2007-09-17 05:52:00,2.71467,2.71805,2.71356,2.71577,10000000.0
2007-09-17 05:53:00,2.71609,2.71846,2.7157,2.71621,5750000.0
2007-09-17 05:54:00,2.71216,2.71772,2.71216,2.71772,6010000.0
2007-09-17 05:55:00,2.71579,2.71788,2.71378,2.71602,9250000.0
2007-09-17 05:56:00,2.71673,2.718,2.71398,2.71718,8250000.0
2007-09-17 05:57:00,2.716,2.718,2.71313,2.71788,11250000.0
2007-09-17 05:58:00,2.71674,2.71706,2.7144,2.71665,5750000.0
2007-09-17 05:59:00,2.71531,2.71779,2.71531,2.71754,6510000.0
2007-09-17 06:00:00,2.71727,2.71786,2.71389,2.71389,9000000.0
2007-09-17 06:01:00,2.71582,2.7195,2.71213,2.71611,5630000.0
2007-09-17 06:02:00,2.71384,2.71736,2.71384,2.71441,12500000.0
2007-09-17 06:03:00,2.71625,2.7186,2.71322,2.7186,5250000.0
2007-09-17 06:04:00,2.71683,2.71839,2.71411,2.71526,8500000.0
2007-09-17 06:05:00,2.71632,2.71799,2.71442,2.71509,10500000.0
2007-09-17 06:06:00,2.71558,2.71918,2.71558,2.71882,9000000.0
2007-09-17 06:07:00,2.71544,2.71716,2.71391,2.7166,5750000.0
2007-09-17 06:08:00,2.71504,2.71785,2.7129,2.71464,7000000.0
2007-09-17 06:10:00,2.71626,2.7178,2.71312,2.71449,6750000.0
2007-09-17 06:11:00,2.7163,2.71939,2.71426,2.71602,10500000.0
2007-09-17 06:12:00,2.7161,2.71767,2.71485,2.7165,16500000.0
2007-09-17 06:13:00,2.71879,2.71879,2.71649,2.71649,6250000.0
2007-09-17 06:14:00,2.71158,2.71659,2.71158,2.71553,3750000.0
2007-09-17 06:15:00,2.71473,2.71769,2.71473,2.71631,8250000.0
2007-09-17 06:16:00,2.71545,2.71742,2.71428,2.71648,8500000.0
2007-09-17 06:18:00,2.717,2.71725,2.71332,2.71629,7010000.0
2007-09-17 06:19:00,2.71553,2.71748,2.71368,2.71654,8000000.0
2007-09-17 06:20:00,2.71608,2.7175,2.71433,2.71433,6250000.0
2007-09-17 06:21:00,2.71388,2.71748,2.71388,2.71556,9750000.0
2007-09-17 06:22:00,2.71714,2.71714,2.71428,2.71559,5500000.0
2007-09-17 06:23:00,2.7178,2.7178,2.71595,2.71677,10500000.0
2007-09-17 06:24:00,2.71551,2.71716,2.71277,2.71716,8500000.0
2007-09-17 06:25:00,2.71495,2.71725,2.71383,2.71725,8130000.0
2007-09-17 06:26:00,2.71361,2.7167,2.71288,2.7167,5500000.0
2007-09-17 06:28:00,2.71498,2.71785,2.71234,2.71308,11250000.0
2007-09-17 06:29:00,2.71293,2.71635,2.71128,2.71528,8010000.0
2007-09-17 06:30:00,2.71361,2.71693,2.71361,2.71489,11880000.0
2007-09-17 06:31:00,2.71706,2.71728,2.71301,2.71494,8000000.0
2007-09-17 06:32:00,2.71792,2.71878,2.71766,2.71792,5000000.0
2007-09-17 06:33:00,2.71596,2.71714,2.71519,2.71667,9000000.0
2007-09-17 06:34:00,2.71537,2.71822,2.71327,2.71795,6630000.0
2007-09-17 06:35:00,2.71398,2.71598,2.71398,2.71581,2250000.0
2007-09-17 06:36:00,2.71537,2.71801,2.71445,2.71445,5250000.0
2007-09-17 06:37:00,2.71575,2.71806,2.71278,2.71806,8750000.0
2007-09-17 06:38:00,2.7143,2.7176,2.7143,2.71543,9250000.0
2007-09-17 06:39:00,2.7164,2.71862,2.71342,2.71862,10630000.0
2007-09-17 06:40:00,2.71592,2.71612,2.71428,2.71591,8500000.0
2007-09-17 06:41:00,2.71812,2.71812,2.71375,2.71725,10500000.0
2007-09-17 06:42:00,2.71603,2.71788,2.71368,2.71642,9880000.0
2007-09-17 06:43:00,2.71278,2.71597,2.71233,2.71592,8000000.0
2007-09-17 06:44:00,2.71517,2.71892,2.71442,2.71892,9380000.0
2007-09-17 06:46:00,2.71834,2.71834,2.71348,2.71348,9880000.0
2007-09-17 06:47:00,2.71308,2.71749,2.71308,2.71749,5500000.0
2007-09-17 06:48:00,2.71662,2.71892,2.71545,2.71836,7760000.0
2007-09-17 06:49:00,2.71733,2.71733,2.71226,2.71689,9000000.0
2007-09-17 06:50:00,2.71679,2.72003,2.71561,2.71669,8500000.0
2007-09-17 06:51:00,2.71621,2.71621,2.71424,2.71579,11750000.0
2007-09-17 06:52:00,2.71932,2.71932,2.71687,2.71888,5750000.0
2007-09-17 06:53:00,2.71386,2.71843,2.71317,2.7173,11750000.0
2007-09-17 06:54:00,2.71394,2.71604,2.71374,2.71604,6250000.0
2007-09-17 06:55:00,2.71482,2.71737,2.71468,2.71606,5500000.0
2007-09-17 06:56:00,2.71523,2.7169,2.71523,2.71599,7880000.0
2007-09-17 06:57:00,2.71303,2.71849,2.71303,2.7144,11500000.0
2007-09-17 06:58:00,2.71638,2.71715,2.71295,2.71634,8130000.0
2007-09-17 06:59:00,2.71377,2.71777,2.7122,2.71552,9250000.0
2007-09-17 07:00:00,2.71639,2.71772,2.71397,2.71672,11750000.0
2007-09-17 07:02:00,2.71706,2.71901,2.71538,2.71636,6630000.0
2007-09-17 07:03:00,2.71657,2.71678,2.71289,2.71547,5880000.0
2007-09-17 07:04:00,2.71611,2.71612,2.71433,2.71612,7510000.0
2007-09-17 07:05:00,2.71635,2.71635,2.71537,2.71584,7390000.0
2007-09-17 07:06:00,2.71678,2.71886,2.71414,2.71726,7500000.0
2007-09-17 07:07:00,2.71617,2.71857,2.71056,2.71846,5880000.0
2007-09-17 07:08:00,2.71696,2.71774,2.71448,2.71448,5380000.0
2007-09-17 07:09:00,2.71696,2.71856,2.71544,2.71554,11000000.0
2007-09-17 07:10:00,2.71685,2.71705,2.71282,2.71561,7380000.0
2007-09-17 07:12:00,2.71531,2.71781,2.71414,2.71722,8380000.0
2007-09-17 07:13:00,2.71624,2.71749,2.71344,2.71344,5250000.0
2007-09-17 07:14:00,2.71587,2.71587,2.71367,2.71394,7130000.0
2007-09-17 07:15:00,2.71648,2.71751,2.71221,2.7155,10630000.0
2007-09-17 07:16:00,2.71648,2.71797,2.71502,2.71502,5250000.0
2007-09-17 07:17:00,2.71617,2.71793,2.71555,2.71596,8250000.0
2007-09-17 07:18:00,2.71782,2.71782,2.71389,2.71578,6500000.0
2007-09-17 07:19:00,2.71689,2.71848,2.71283,2.71448,13880000.0
2007-09-17 07:20:00,2.71273,2.7175,2.71273,2.71362,5500000.0
2007-09-17 07:21:00,2.71661,2.71782,2.71426,2.71631,11250000.0
2007-09-17 07:22:00,2.71298,2.71472,2.711,2.71471,9130000.0
2007-09-17 07:23:00,2.71582,2.71633,2.71398,2.71477,6500000.0
2007-09-17 07:24:00,2.71595,2.71679,2.71447,2.71678,5750000.0
2007-09-17 07:25:00,2.71409,2.71606,2.71234,2.71296,10630000.0
2007-09-17 07:26:00,2.71217,2.71623,2.70923,2.71372,10130000.0
2007-09-17 07:27:00,2.71589,2.71766,2.71287,2.71534,6500000.0
2007-09-17 07:28:00,2.71163,2.71699,2.71163,2.71626,7250000.0
2007-09-17 07:29:00,2.71508,2.71784,2.71412,2.71734,10250000.0
2007-09-17 07:30:00,2.713,2.71676,2.71253,2.71524,13000000.0
2007-09-17 07:31:00,2.71502,2.71703,2.71317,2.71672,8130000.0
2007-09-17 07:32:00,2.71418,2.71808,2.71396,2.71711,7130000.0
2007-09-17 07:33:00,2.71318,2.71767,2.71281,2.71481,10260000.0
2007-09-17 07:34:00,2.71637,2.71739,2.71427,2.71719,9500000.0
2007-09-17 07:35:00,2.71527,2.71772,2.71527,2.71638,12500000.0
2007-09-17 07:36:00,2.71397,2.71781,2.71374,2.71781,7000000.0
2007-09-17 07:37:00,2.71845,2.71865,2.71584,2.71773,8750000.0
2007-09-17 07:38:00,2.71827,2.71837,2.71575,2.71757,11500000.0
2007-09-17 07:39:00,2.71863,2.71863,2.7125,2.71634,9750000.0
2007-09-17 07:40:00,2.71792,2.71885,2.71645,2.71885,7000000.0
2007-09-17 07:41:00,2.71811,2.71811,2.71323,2.71323,5750000.0
2007-09-17 07:42:00,2.71882,2.71882,2.71284,2.7178,7000000.0
2007-09-17 07:43:00,2.7174,2.71754,2.7131,2.7131,10500000.0
2007-09-17 07:44:00,2.71397,2.71696,2.71297,2.71609,9250000.0
2007-09-17 07:45:00,2.7184,2.7184,2.71437,2.71568,11000000.0
2007-09-17 07:46:00,2.71668,2.71801,2.71359,2.71359,8880000.0
2007-09-17 07:47:00,2.71808,2.71812,2.71321,2.71785,6630000.0
2007-09-17 07:48:00,2.71717,2.71758,2.71385,2.71654,5510000.0
2007-09-17 07:49:00,2.71501,2.71791,2.71485,2.71791,5500000.0
2007-09-17 07:50:00,2.71659,2.71742,2.71163,2.71472,12250000.0
2007-09-17 07:51:00,2.71385,2.71723,2.71218,2.71218,8000000.0
2007-09-17 07:52:00,2.71769,2.71805,2.714,2.71697,10380000.0
2007-09-17 07:53:00,2.71516,2.71719,2.71306,2.7131,8250000.0
2007-09-17 07:54:00,2.71746,2.71746,2.71433,2.71566,9750000.0
2007-09-17 07:55:00,2.71609,2.71699,2.71571,2.71699,8000000.0
2007-09-17 07:56:00,2.71619,2.7162,2.71212,2.71551,7380000.0
2007-09-17 07:57:00,2.71684,2.71684,2.71299,2.7146,7500000.0
2007-09-17 07:58:00,2.71338,2.71638,2.71294,2.71472,9250000.0
2007-09-17 07:59:00,2.71625,2.71651,2.7141,2.7141,8500000.0
2007-09-17 08:00:00,2.7148,2.71496,2.71201,2.71348,5750000.0
2007-09-17 08:01:00,2.71583,2.71644,2.71214,2.71228,10250000.0
2007-09-17 08:02:00,2.71097,2.71643,2.7107,2.71539,15630000.0
2007-09-17 08:03:00,2.71353,2.71571,2.7118,2.71398,9510000.0
2007-09-17 08:04:00,2.71641,2.71651,2.71281,2.71592,12630000.0
2007-09-17 08:05:00,2.70993,2.71619,2.70993,2.71331,7750000.0
2007-09-17 08:06:00,2.71525,2.71565,2.71196,2.71565,8000000.0
2007-09-17 08:07:00,2.71627,2.71627,2.71112,2.71394,7000000.0
2007-09-17 08:08:00,2.71684,2.71719,2.711,2.71592,8880000.0
2007-09-17 08:09:00,2.7141,2.71494,2.70922,2.71494,11130000.0
2007-09-17 08:10:00,2.71349,2.71567,2.71349,2.7142,8750000.0
2007-09-17 08:11:00,2.71311,2.71654,2.71129,2.71654,5630000.0
2007-09-17 08:12:00,2.71448,2.71522,2.70879,2.71301,7750000.0
2007-09-17 08:13:00,2.71268,2.7139,2.71015,2.71071,5630000.0
2007-09-17 08:14:00,2.71177,2.7123,2.7084,2.7123,10260000.0
2007-09-17 08:15:00,2.71144,2.71386,2.71,2.71163,6630000.0
2007-09-17 08:16:00,2.71156,2.71408,2.71156,2.71269,6000000.0
2007-09-17 08:17:00,2.71581,2.71581,2.71123,2.71123,7130000.0
2007-09-17 08:18:00,2.71442,2.71442,2.70883,2.71395,8250000.0
2007-09-17 08:19:00,2.71202,2.71463,2.71202,2.71463,9500000.0
2007-09-17 08:20:00,2.71461,2.71461,2.71191,2.71297,8500000.0
2007-09-17 08:21:00,2.71106,2.71311,2.71106,2.71163,7750000.0
2007-09-17 08:22:00,2.71112,2.71417,2.70996,2.71379,8500000.0
2007-09-17 08:23:00,2.71293,2.71317,2.70924,2.70939,6130000.0
2007-09-17 08:24:00,2.71292,2.71376,2.70811,2.71043,7250000.0
2007-09-17 08:25:00,2.71193,2.71372,2.71091,2.71117,13250000.0
2007-09-17 08:26:00,2.71026,2.71343,2.7077,2.71343,8130000.0
2007-09-17 08:27:00,2.71256,2.7131,2.71063,2.7131,7000000.0
2007-09-17 08:28:00,2.71091,2.71316,2.70728,2.70959,9130000.0
2007-09-17 08:29:00,2.71151,2.71342,2.70823,2.70823,5500000.0
2007-09-17 08:30:00,2.71368,2.71531,2.7116,2.71299,18260000.0
2007-09-17 08:31:00,2.71292,2.71471,2.70731,2.71293,6130000.0
2007-09-17 08:32:00,2.71543,2.71543,2.7088,2.7088,5630000.0
2007-09-17 08:33:00,2.71406,2.71531,2.71198,2.71371,5250000.0
2007-09-17 08:34:00,2.71193,2.71272,2.70625,2.71247,7750000.0
2007-09-17 08:35:00,2.71311,2.71458,2.71094,2.71183,7750000.0
2007-09-17 08:36:00,2.71263,2.71437,2.71019,2.71153,12000000.0
2007-09-17 08:37:00,2.71336,2.71421,2.7103,2.71421,10630000.0
2007-09-17 08:38:00,2.71179,2.71417,2.70921,2.70973,5750000.0
2007-09-17 08:39:00,2.71175,2.71528,2.70928,2.71528,7750000.0
2007-09-17 08:40:00,2.71004,2.71537,2.70878,2.71537,10250000.0
2007-09-17 08:41:00,2.70963,2.7152,2.70963,2.71233,12000000.0
2007-09-17 08:42:00,2.71353,2.7153,2.71299,2.71381,8750000.0
2007-09-17 08:43:00,2.7137,2.71673,2.71166,2.71425,16880000.0
2007-09-17 08:44:00,2.70906,2.71603,2.70827,2.71603,10750000.0
2007-09-17 08:45:00,2.71275,2.71702,2.71275,2.715,8250000.0
2007-09-17 08:46:00,2.71436,2.71586,2.71298,2.71497,5250000.0
2007-09-17 08:47:00,2.71422,2.71604,2.71261,2.71593,6130000.0
2007-09-17 08:48:00,2.71412,2.71926,2.71412,2.71573,12250000.0
2007-09-17 08:49:00,2.7169,2.71728,2.71329,2.71662,5500000.0
2007-09-17 08:50:00,2.71523,2.71552,2.71457,2.71507,6250000.0
2007-09-17 08:51:00,2.71376,2.71696,2.7127,2.71541,13130000.0
2007-09-17 08:52:00,2.71297,2.717,2.71297,2.7132,9750000.0
2007-09-17 08:53:00,2.7147,2.71741,2.71233,2.71233,16000000.0
2007-09-17 08:54:00,2.71752,2.71752,2.71161,2.71593,9630000.0
2007-09-17 08:55:00,2.7159,2.71714,2.71436,2.71441,5750000.0
2007-09-17 08:56:00,2.71678,2.71713,2.71259,2.71498,9250000.0
2007-09-17 08:57:00,2.71263,2.71778,2.71018,2.71615,12630000.0
2007-09-17 08:58:00,2.71449,2.71746,2.71288,2.71746,6630000.0
2007-09-17 08:59:00,2.71562,2.71675,2.71224,2.71466,13880000.0
2007-09-17 09:00:00,2.71612,2.71722,2.71343,2.71475,7500000.0
2007-09-17 09:01:00,2.71468,2.71729,2.71123,2.71542,11880000.0
2007-09-17 09:02:00,2.71433,2.71701,2.71139,2.71502,12500000.0
2007-09-17 09:03:00,2.71177,2.71844,2.71177,2.71467,9630000.0
2007-09-17 09:04:00,2.71715,2.7191,2.71326,2.71714,6880000.0
2007-09-17 09:05:00,2.71646,2.71962,2.7152,2.71846,15000000.0
2007-09-17 09:06:00,2.71729,2.71982,2.71558,2.71605,11000000.0
2007-09-17 09:07:00,2.7176,2.71795,2.71433,2.71675,5500000.0
2007-09-17 09:08:00,2.7192,2.71944,2.71581,2.71909,10750000.0
2007-09-17 09:09:00,2.71726,2.71895,2.71469,2.71883,9250000.0
2007-09-17 09:10:00,2.71891,2.71891,2.71522,2.71703,8250000.0
2007-09-17 09:11:00,2.71404,2.71851,2.71397,2.71656,6750000.0
2007-09-17 09:12:00,2.7186,2.71921,2.71486,2.71921,8250000.0
2007-09-17 09:13:00,2.71839,2.71925,2.71196,2.71754,9750000.0
2007-09-17 09:14:00,2.71583,2.71858,2.7123,2.71748,11500000.0
2007-09-17 09:15:00,2.71644,2.71878,2.71398,2.71734,12750000.0
2007-09-17 09:16:00,2.71571,2.71841,2.7118,2.71606,12250000.0
2007-09-17 09:17:00,2.71892,2.71892,2.71478,2.71753,8250000.0
2007-09-17 09:18:00,2.7158,2.71965,2.7158,2.71633,7880000.0
2007-09-17 09:19:00,2.71804,2.71982,2.71367,2.71851,5250000.0
2007-09-17 09:20:00,2.72198,2.72564,2.71703,2.72277,9750000.0
2007-09-17 09:21:00,2.71931,2.72285,2.71438,2.72253,11000000.0
2007-09-17 09:22:00,2.72002,2.72333,2.72,2.72111,8500000.0
2007-09-17 09:23:00,2.72382,2.72382,2.71933,2.72277,9000000.0
2007-09-17 09:24:00,2.72245,2.72337,2.71774,2.72337,5630000.0
2007-09-17 09:25:00,2.72353,2.72406,2.718,2.7232,10880000.0
2007-09-17 09:26:00,2.72281,2.72355,2.72067,2.723,8250000.0
2007-09-17 09:27:00,2.724,2.72402,2.71793,2.72402,11630000.0
2007-09-17 09:28:00,2.72478,2.72484,2.72107,2.72434,9250000.0
2007-09-17 09:29:00,2.72336,2.72483,2.71847,2.7248,14630000.0
2007-09-17 09:30:00,2.72454,2.72535,2.72297,2.72334,9000000.0
2007-09-17 09:31:00,2.72566,2.72566,2.71992,2.72381,6250000.0
2007-09-17 09:32:00,2.72502,2.72502,2.71857,2.72272,6380000.0
2007-09-17 09:33:00,2.72339,2.7236,2.71783,2.72081,5880000.0
2007-09-17 09:34:00,2.72324,2.72324,2.71982,2.72155,6000000.0
2007-09-17 09:35:00,2.72418,2.72497,2.71972,2.7249,13000000.0
2007-09-17 09:36:00,2.72555,2.72555,2.72119,2.72481,9750000.0
2007-09-17 09:37:00,2.72517,2.72517,2.71811,2.71921,10500000.0
2007-09-17 09:38:00,2.72487,2.7251,2.71906,2.72329,7380000.0
2007-09-17 09:39:00,2.71924,2.72506,2.71924,2.72153,8750000.0
2007-09-17 09:40:00,2.72374,2.72481,2.7204,2.7204,7750000.0
2007-09-17 09:41:00,2.72431,2.7256,2.72048,2.72226,12250000.0
2007-09-17 09:42:00,2.72283,2.72607,2.72115,2.72478,17260000.0
2007-09-17 09:43:00,2.72243,2.72668,2.72243,2.72594,10630000.0
2007-09-17 09:44:00,2.72439,2.72529,2.722,2.72313,10010000.0
2007-09-17 09:45:00,2.72425,2.7252,2.72219,2.7252,11380000.0
2007-09-17 09:46:00,2.7235,2.72476,2.72238,2.72476,5630000.0
2007-09-17 09:47:00,2.72383,2.72508,2.71997,2.72063,8000000.0
2007-09-17 09:48:00,2.72304,2.72304,2.71805,2.7212,6750000.0
2007-09-17 09:49:00,2.71798,2.72347,2.71798,2.72177,6750000.0
2007-09-17 09:50:00,2.72118,2.72337,2.71938,2.7229,7750000.0
2007-09-17 09:51:00,2.72313,2.7237,2.72003,2.72363,6750000.0
2007-09-17 09:52:00,2.72343,2.72358,2.71862,2.72114,11130000.0
2007-09-17 09:53:00,2.72192,2.72318,2.71891,2.72318,10380000.0
2007-09-17 09:54:00,2.72335,2.72451,2.7183,2.72176,9250000.0
2007-09-17 09:55:00,2.72351,2.72477,2.72177,2.72477,9750000.0
2007-09-17 09:56:00,2.72492,2.72492,2.7217,2.72432,5500000.0
2007-09-17 09:57:00,2.72148,2.7247,2.71945,2.7247,12880000.0
2007-09-17 09:58:00,2.72204,2.72487,2.72079,2.72414,13880000.0
2007-09-17 09:59:00,2.72376,2.72558,2.71895,2.72558,10630000.0
2007-09-17 10:00:00,2.72562,2.72562,2.71967,2.72494,7000000.0
2007-09-17 10:01:00,2.72157,2.7243,2.72061,2.72429,7130000.0
2007-09-17 10:02:00,2.72058,2.72399,2.71839,2.72073,8250000.0
2007-09-17 10:03:00,2.72463,2.72467,2.72032,2.72341,12500000.0
2007-09-17 10:04:00,2.72255,2.72537,2.72242,2.72455,5880000.0
2007-09-17 10:05:00,2.72339,2.72374,2.72108,2.7224,9260000.0
2007-09-17 10:06:00,2.72451,2.72474,2.71955,2.72448,13000000.0
2007-09-17 10:07:00,2.7248,2.7248,2.7206,2.7206,6130000.0
2007-09-17 10:08:00,2.72316,2.72437,2.7208,2.72141,8880000.0
2007-09-17 10:09:00,2.72285,2.72424,2.72058,2.72389,7130000.0
2007-09-17 10:10:00,2.72277,2.72459,2.71806,2.71806,12250000.0
2007-09-17 10:11:00,2.7232,2.72521,2.72096,2.72156,6250000.0
2007-09-17 10:12:00,2.72259,2.72488,2.72085,2.72488,6750000.0
2007-09-17 10:13:00,2.72327,2.72367,2.71933,2.72072,13750000.0
2007-09-17 10:14:00,2.72414,2.72449,2.71852,2.7221,6500000.0
2007-09-17 10:15:00,2.72158,2.72218,2.7201,2.72218,8250000.0
2007-09-17 10:16:00,2.72285,2.72285,2.72002,2.7219,6750000.0
2007-09-17 10:17:00,2.72373,2.72444,2.7194,2.72268,11500000.0
2007-09-17 10:18:00,2.72216,2.7232,2.72021,2.72237,11000000.0
2007-09-17 10:19:00,2.7202,2.72306,2.71987,2.72306,7500000.0
2007-09-17 10:20:00,2.72088,2.72226,2.71971,2.71971,7500000.0
2007-09-17 10:21:00,2.72279,2.72342,2.71961,2.72145,8750000.0
2007-09-17 10:22:00,2.72316,2.72417,2.72005,2.72407,7380000.0
2007-09-17 10:23:00,2.72423,2.72423,2.7195,2.72052,7880000.0
2007-09-17 10:24:00,2.72317,2.72317,2.71949,2.71949,8250000.0
2007-09-17 10:25:00,2.72147,2.72281,2.72097,2.7211,7500000.0
2007-09-17 10:26:00,2.72268,2.7237,2.71955,2.72305,9380000.0
2007-09-17 10:27:00,2.71964,2.72381,2.71964,2.72225,7000000.0
2007-09-17 10:28:00,2.72437,2.72437,2.72124,2.72124,7750000.0
2007-09-17 10:29:00,2.72367,2.72389,2.72072,2.72072,11000000.0
2007-09-17 10:30:00,2.72505,2.72505,2.72047,2.72221,6250000.0
2007-09-17 10:31:00,2.72406,2.72419,2.72027,2.72027,6630000.0
2007-09-17 10:32:00,2.72334,2.72349,2.71806,2.72101,10390000.0
2007-09-17 10:33:00,2.72499,2.72499,2.72179,2.72223,6250000.0
2007-09-17 10:34:00,2.72026,2.72411,2.72026,2.7207,11510000.0
2007-09-17 10:35:00,2.72135,2.72462,2.72056,2.72232,5750000.0
2007-09-17 10:36:00,2.72431,2.72431,2.7212,2.72173,9500000.0
2007-09-17 10:37:00,2.72496,2.72496,2.72182,2.72472,9250000.0
2007-09-17 10:38:00,2.72417,2.72498,2.71986,2.72456,12250000.0
2007-09-17 10:39:00,2.72333,2.72351,2.72036,2.7218,9630000.0
2007-09-17 10:40:00,2.7236,2.7236,2.722,2.72263,13380000.0
2007-09-17 10:41:00,2.72046,2.72402,2.71893,2.72207,8130000.0
2007-09-17 10:42:00,2.72088,2.72464,2.72088,2.72256,9750000.0
2007-09-17 10:43:00,2.72188,2.72341,2.72022,2.7223,6380000.0
2007-09-17 10:44:00,2.72044,2.72459,2.72037,2.72037,11010000.0
2007-09-17 10:45:00,2.7174,2.7239,2.7174,2.72206,8880000.0
2007-09-17 10:46:00,2.72142,2.72434,2.71976,2.72434,8760000.0
2007-09-17 10:47:00,2.72378,2.72403,2.72051,2.72184,9250000.0
2007-09-17 10:48:00,2.72533,2.72533,2.71949,2.72229,5250000.0
2007-09-17 10:49:00,2.72143,2.72307,2.71674,2.71674,7380000.0
2007-09-17 10:50:00,2.72319,2.72376,2.72105,2.72376,8000000.0
2007-09-17 10:51:00,2.72087,2.72304,2.71791,2.71791,11250000.0
2007-09-17 10:52:00,2.72102,2.72383,2.71967,2.72039,15250000.0
2007-09-17 10:53:00,2.7197,2.72325,2.71705,2.72138,11250000.0
2007-09-17 10:54:00,2.72348,2.72348,2.71883,2.72223,7000000.0
2007-09-17 10:55:00,2.72481,2.72481,2.72143,2.72408,6510000.0
2007-09-17 10:56:00,2.72294,2.72436,2.72129,2.7223,9260000.0
2007-09-17 10:57:00,2.72032,2.72421,2.72032,2.72284,6880000.0
2007-09-17 10:58:00,2.72366,2.72366,2.71784,2.71997,9500000.0
2007-09-17 10:59:00,2.721,2.72531,2.721,2.72456,8750000.0
2007-09-17 11:00:00,2.72363,2.72452,2.71804,2.72158,10250000.0
2007-09-17 11:01:00,2.72079,2.72451,2.71993,2.72251,11510000.0
2007-09-17 11:02:00,2.7237,2.72396,2.72161,2.72161,10750000.0
2007-09-17 11:03:00,2.72431,2.72431,2.72158,2.72417,7760000.0
2007-09-17 11:04:00,2.71902,2.7235,2.71902,2.72117,6380000.0
2007-09-17 11:05:00,2.72159,2.72338,2.71829,2.72255,9000000.0
2007-09-17 11:06:00,2.72159,2.72385,2.71936,2.72346,8750000.0
2007-09-17 11:07:00,2.72461,2.72461,2.71869,2.71869,5500000.0
2007-09-17 11:08:00,2.72179,2.72329,2.72024,2.72329,6750000.0
2007-09-17 11:09:00,2.72377,2.72377,2.71925,2.72335,7500000.0
2007-09-17 11:10:00,2.7236,2.72413,2.71834,2.72413,6880000.0
2007-09-17 11:11:00,2.72238,2.72353,2.71914,2.72353,6250000.0
2007-09-17 11:12:00,2.72324,2.72364,2.71879,2.72197,7000000.0
2007-09-17 11:13:00,2.72317,2.72352,2.71823,2.72156,9500000.0
2007-09-17 11:14:00,2.72372,2.72432,2.72051,2.72432,6750000.0
2007-09-17 11:15:00,2.72182,2.724,2.72129,2.72292,8630000.0
2007-09-17 11:16:00,2.72264,2.72364,2.71894,2.71894,6000000.0
2007-09-17 11:17:00,2.72418,2.72477,2.72109,2.72462,10250000.0
2007-09-17 11:18:00,2.72491,2.72529,2.71787,2.72227,11000000.0
2007-09-17 11:19:00,2.72104,2.72376,2.7173,2.72353,9260000.0
2007-09-17 11:20:00,2.72279,2.72329,2.71655,2.72224,6500000.0
2007-09-17 11:21:00,2.72276,2.72276,2.71691,2.72193,8750000.0
2007-09-17 11:22:00,2.72269,2.72283,2.71921,2.71921,7750000.0
2007-09-17 11:23:00,2.72332,2.72491,2.71837,2.72179,14260000.0
2007-09-17 11:24:00,2.72044,2.72487,2.72044,2.72487,7000000.0
2007-09-17 11:25:00,2.72407,2.72425,2.72161,2.72301,10380000.0
2007-09-17 11:26:00,2.72468,2.72468,2.72105,2.72159,10250000.0
2007-09-17 11:27:00,2.72397,2.72511,2.72027,2.72511,7000000.0
2007-09-17 11:28:00,2.7246,2.72536,2.72255,2.72382,8760000.0
2007-09-17 11:29:00,2.7239,2.72618,2.72036,2.72618,5250000.0
2007-09-17 11:30:00,2.72384,2.7257,2.72289,2.7257,7130000.0
2007-09-17 11:31:00,2.72394,2.72561,2.72056,2.72561,8500000.0
2007-09-17 11:32:00,2.72307,2.72534,2.72067,2.72501,9880000.0
2007-09-17 11:33:00,2.72535,2.72535,2.72218,2.72514,9250000.0
2007-09-17 11:34:00,2.72236,2.7253,2.72236,2.72508,7750000.0
2007-09-17 11:35:00,2.72473,2.72513,2.72032,2.72319,11250000.0
2007-09-17 11:36:00,2.72366,2.72563,2.72288,2.72441,7000000.0
2007-09-17 11:37:00,2.7222,2.72647,2.72162,2.72647,7000000.0
2007-09-17 11:38:00,2.72256,2.72716,2.72256,2.72716,4880000.0
2007-09-17 11:39:00,2.72699,2.72699,2.71888,2.72479,13000000.0
2007-09-17 11:40:00,2.72122,2.72656,2.72122,2.72636,12750000.0
2007-09-17 11:41:00,2.72563,2.72626,2.72272,2.72626,8880000.0
2007-09-17 11:42:00,2.72536,2.72615,2.72243,2.72535,6250000.0
2007-09-17 11:43:00,2.72206,2.7268,2.72057,2.7268,8750000.0
2007-09-17 11:44:00,2.7267,2.72681,2.7243,2.72584,9500000.0
2007-09-17 11:45:00,2.72427,2.72744,2.72401,2.72503,9250000.0
2007-09-17 11:46:00,2.72634,2.72642,2.72383,2.72547,5500000.0
2007-09-17 11:47:00,2.72561,2.72771,2.72046,2.72743,9500000.0
2007-09-17 11:48:00,2.72504,2.72646,2.7213,2.72646,11250000.0
2007-09-17 11:49:00,2.72679,2.72679,2.72255,2.72643,9750000.0
2007-09-17 11:50:00,2.72366,2.72754,2.72325,2.72748,7630000.0
2007-09-17 11:51:00,2.72672,2.72672,2.7244,2.72454,7000000.0
2007-09-17 11:52:00,2.72618,2.72723,2.72399,2.72723,8500000.0
2007-09-17 11:53:00,2.72819,2.72819,2.72553,2.72732,7000000.0
2007-09-17 11:54:00,2.72682,2.72771,2.72189,2.72762,7880000.0
2007-09-17 11:55:00,2.72658,2.72827,2.72405,2.72639,6630000.0
2007-09-17 11:56:00,2.72777,2.72891,2.72461,2.72461,6000000.0
2007-09-17 11:57:00,2.72342,2.72796,2.7228,2.72396,6250000.0
2007-09-17 11:58:00,2.72347,2.7275,2.72347,2.72598,10500000.0
2007-09-17 11:59:00,2.72687,2.72781,2.72441,2.72781,9130000.0
2007-09-17 12:00:00,2.72555,2.72656,2.72126,2.72312,10250000.0
2007-09-17 12:01:00,2.72242,2.72612,2.7218,2.72334,11250000.0
2007-09-17 12:02:00,2.72147,2.72572,2.72099,2.72279,9130000.0
2007-09-17 12:03:00,2.72671,2.72671,2.72241,2.72447,11000000.0
2007-09-17 12:04:00,2.72604,2.7267,2.72154,2.72559,6000000.0
2007-09-17 12:05:00,2.72627,2.72713,2.72039,2.72559,8250000.0
2007-09-17 12:06:00,2.72523,2.72689,2.72383,2.72612,8260000.0
2007-09-17 12:07:00,2.72547,2.72644,2.72248,2.72248,8630000.0
2007-09-17 12:08:00,2.72755,2.72755,2.72135,2.72427,9010000.0
2007-09-17 12:09:00,2.72722,2.72741,2.72161,2.72619,9880000.0
2007-09-17 12:10:00,2.72634,2.72708,2.72089,2.72708,13000000.0
2007-09-17 12:11:00,2.72604,2.72664,2.72466,2.72589,7380000.0
2007-09-17 12:12:00,2.72488,2.72673,2.72274,2.72673,8500000.0
2007-09-17 12:13:00,2.72503,2.72713,2.72238,2.72713,12130000.0
2007-09-17 12:14:00,2.72656,2.72745,2.72327,2.72738,9880000.0
2007-09-17 12:15:00,2.72397,2.72723,2.72273,2.72273,13250000.0
2007-09-17 12:16:00,2.72536,2.72536,2.72016,2.7237,7130000.0
2007-09-17 12:17:00,2.72422,2.72548,2.72262,2.72489,7750000.0
2007-09-17 12:18:00,2.72011,2.72528,2.72011,2.72154,6750000.0
2007-09-17 12:19:00,2.7251,2.72569,2.71784,2.72345,9760000.0
2007-09-17 12:20:00,2.72381,2.72511,2.71895,2.72458,8250000.0
2007-09-17 12:21:00,2.72561,2.72561,2.71797,2.72,15000000.0
2007-09-17 12:22:00,2.72533,2.72605,2.72375,2.72605,10500000.0
2007-09-17 12:23:00,2.7249,2.72588,2.72033,2.72588,9130000.0
2007-09-17 12:24:00,2.71992,2.72637,2.71992,2.72529,5880000.0
2007-09-17 12:25:00,2.7242,2.72507,2.7215,2.72326,7000000.0
2007-09-17 12:26:00,2.72506,2.72614,2.72359,2.72614,8500000.0
2007-09-17 12:27:00,2.72506,2.7255,2.72138,2.72486,10380000.0
2007-09-17 12:28:00,2.72363,2.72586,2.72363,2.72586,8630000.0
2007-09-17 12:29:00,2.72629,2.72629,2.72201,2.72361,6000000.0
2007-09-17 12:30:00,2.72334,2.726,2.72207,2.72301,5880000.0
2007-09-17 12:31:00,2.7239,2.72609,2.72284,2.72609,7250000.0
2007-09-17 12:32:00,2.72596,2.72617,2.72311,2.72413,6250000.0
2007-09-17 12:33:00,2.72682,2.72682,2.72301,2.72561,13880000.0
2007-09-17 12:34:00,2.72413,2.72684,2.72364,2.72684,8130000.0
2007-09-17 12:35:00,2.72584,2.7264,2.72202,2.72205,8000000.0
2007-09-17 12:36:00,2.72683,2.72715,2.72315,2.72715,7750000.0
2007-09-17 12:37:00,2.72488,2.72777,2.72014,2.72426,14130000.0
2007-09-17 12:38:00,2.72509,2.7265,2.71927,2.72461,11250000.0
2007-09-17 12:39:00,2.72304,2.72624,2.72207,2.72476,8250000.0
2007-09-17 12:40:00,2.71942,2.72697,2.71942,2.72697,7250000.0
2007-09-17 12:41:00,2.72206,2.72597,2.72206,2.72362,5130000.0
2007-09-17 12:42:00,2.72585,2.72585,2.72097,2.72565,14130000.0
2007-09-17 12:43:00,2.72625,2.72625,2.72343,2.72503,9630000.0
2007-09-17 12:44:00,2.72435,2.72649,2.72268,2.72476,15250000.0
2007-09-17 12:45:00,2.7221,2.7258,2.7221,2.72453,5750000.0
2007-09-17 12:46:00,2.72401,2.72649,2.72252,2.72263,9130000.0
2007-09-17 12:47:00,2.72524,2.72527,2.72071,2.72322,7750000.0
2007-09-17 12:48:00,2.72457,2.72565,2.72144,2.72329,12000000.0
2007-09-17 12:49:00,2.72249,2.72525,2.72249,2.72404,10750000.0
2007-09-17 12:50:00,2.72304,2.72632,2.72111,2.72418,9250000.0
2007-09-17 12:51:00,2.72671,2.72672,2.72313,2.72671,7250000.0
2007-09-17 12:52:00,2.72492,2.7259,2.72076,2.7259,5500000.0
2007-09-17 12:54:00,2.72152,2.72578,2.72152,2.72578,8000000.0
2007-09-17 12:55:00,2.72351,2.7269,2.72003,2.7269,13880000.0
2007-09-17 12:56:00,2.72461,2.7276,2.7213,2.72275,14250000.0
2007-09-17 12:57:00,2.72749,2.72799,2.72327,2.7261,10750000.0
2007-09-17 12:58:00,2.72686,2.72869,2.72452,2.72579,12250000.0
2007-09-17 12:59:00,2.72504,2.72779,2.72192,2.72307,12880000.0
2007-09-17 13:00:00,2.72629,2.72673,2.72315,2.72673,13250000.0
2007-09-17 13:01:00,2.72532,2.72742,2.7213,2.7213,10250000.0
2007-09-17 13:02:00,2.7253,2.7257,2.72173,2.72173,7250000.0
2007-09-17 13:03:00,2.7226,2.72608,2.7226,2.72578,9750000.0
2007-09-17 13:04:00,2.72591,2.72591,2.72007,2.72007,10250000.0
2007-09-17 13:05:00,2.72633,2.72633,2.72031,2.72435,13380000.0
2007-09-17 13:06:00,2.7222,2.7249,2.72143,2.7249,10130000.0
2007-09-17 13:07:00,2.72608,2.72608,2.72046,2.72506,10000000.0
2007-09-17 13:08:00,2.72561,2.72571,2.72095,2.72487,12750000.0
2007-09-17 13:09:00,2.72425,2.72549,2.72119,2.72298,7500000.0
2007-09-17 13:10:00,2.72544,2.72621,2.72238,2.72514,8500000.0
2007-09-17 13:11:00,2.72117,2.72543,2.72117,2.7241,13250000.0
2007-09-17 13:12:00,2.72411,2.72516,2.72262,2.72365,7750000.0
2007-09-17 13:13:00,2.72358,2.72529,2.72077,2.72356,9500000.0
2007-09-17 13:14:00,2.72628,2.72628,2.72075,2.72221,6750000.0
2007-09-17 13:15:00,2.72483,2.72483,2.71791,2.71834,5250000.0
2007-09-17 13:16:00,2.72623,2.72623,2.7212,2.72439,11750000.0
2007-09-17 13:17:00,2.72218,2.72503,2.72218,2.72493,6250000.0
2007-09-17 13:18:00,2.72607,2.72607,2.7213,2.72532,8250000.0
2007-09-17 13:19:00,2.72421,2.72481,2.72142,2.72481,9000000.0
2007-09-17 13:20:00,2.72238,2.72425,2.72094,2.72094,6250000.0
2007-09-17 13:21:00,2.7247,2.7247,2.71835,2.72201,10250000.0
2007-09-17 13:22:00,2.72458,2.72533,2.72133,2.72133,9250000.0
2007-09-17 13:23:00,2.7242,2.7242,2.72032,2.72253,14250000.0
2007-09-17 13:24:00,2.72432,2.72432,2.71962,2.72323,14760000.0
2007-09-17 13:25:00,2.72504,2.72504,2.72139,2.72409,11500000.0
2007-09-17 13:26:00,2.72375,2.72386,2.72095,2.72378,10250000.0
2007-09-17 13:27:00,2.72177,2.7248,2.71992,2.7248,9750000.0
2007-09-17 13:28:00,2.72557,2.72627,2.71926,2.72449,10000000.0
2007-09-17 13:29:00,2.72176,2.72523,2.72176,2.72523,5500000.0
2007-09-17 13:30:00,2.72607,2.72607,2.71971,2.72515,8380000.0
2007-09-17 13:31:00,2.72381,2.7257,2.72088,2.72168,8880000.0
2007-09-17 13:32:00,2.72633,2.72633,2.72109,2.72324,7500000.0
2007-09-17 13:33:00,2.724,2.72532,2.72188,2.72291,7750000.0
2007-09-17 13:34:00,2.72626,2.72658,2.72133,2.72658,7250000.0
2007-09-17 13:35:00,2.72342,2.72577,2.71938,2.72577,8250000.0
2007-09-17 13:36:00,2.72266,2.72681,2.72128,2.72298,9000000.0
2007-09-17 13:37:00,2.72686,2.72686,2.72378,2.72444,7250000.0
2007-09-17 13:38:00,2.72749,2.72749,2.72214,2.7267,7250000.0
2007-09-17 13:39:00,2.72569,2.72625,2.72126,2.72428,7750000.0
2007-09-17 13:40:00,2.72492,2.72642,2.71993,2.72068,5500000.0
2007-09-17 13:41:00,2.72311,2.72583,2.72245,2.72579,10750000.0
2007-09-17 13:42:00,2.72409,2.7249,2.72334,2.72334,5500000.0
2007-09-17 13:43:00,2.72613,2.72613,2.72213,2.72246,6750000.0
2007-09-17 13:44:00,2.72636,2.72636,2.72272,2.72557,8500000.0
2007-09-17 13:45:00,2.72197,2.72545,2.72101,2.72101,8750000.0
2007-09-17 13:46:00,2.72273,2.72554,2.72249,2.72418,8000000.0
2007-09-17 13:47:00,2.72073,2.72519,2.72073,2.72316,11000000.0
2007-09-17 13:48:00,2.72654,2.72679,2.72183,2.72679,11250000.0
2007-09-17 13:49:00,2.72324,2.72605,2.72294,2.72599,8250000.0
2007-09-17 13:50:00,2.72407,2.72596,2.72273,2.72596,7250000.0
2007-09-17 13:51:00,2.72624,2.72624,2.7207,2.72209,8500000.0
2007-09-17 13:52:00,2.72467,2.72541,2.72114,2.72541,12880000.0
2007-09-17 13:53:00,2.72543,2.72594,2.72017,2.72314,8130000.0
2007-09-17 13:54:00,2.72257,2.72387,2.72176,2.72208,7500000.0
2007-09-17 13:55:00,2.72139,2.72423,2.7198,2.7198,10250000.0
2007-09-17 13:56:00,2.72357,2.72539,2.71956,2.71956,10010000.0
2007-09-17 13:57:00,2.72398,2.72437,2.72076,2.72114,7500000.0
2007-09-17 13:58:00,2.72236,2.72518,2.72163,2.72287,12500000.0
2007-09-17 13:59:00,2.72454,2.72516,2.72329,2.7246,5250000.0
2007-09-17 14:00:00,2.71952,2.72627,2.71952,2.72342,8880000.0
2007-09-17 14:01:00,2.7176,2.72307,2.7176,2.72294,14750000.0
2007-09-17 14:02:00,2.72044,2.72338,2.71959,2.72338,7250000.0
2007-09-17 14:03:00,2.71979,2.72198,2.71765,2.71844,7380000.0
2007-09-17 14:04:00,2.72192,2.72192,2.71569,2.72106,5250000.0
2007-09-17 14:05:00,2.72156,2.72269,2.71891,2.72011,6250000.0
2007-09-17 14:06:00,2.71794,2.72361,2.71794,2.72291,8750000.0
2007-09-17 14:07:00,2.72113,2.72289,2.71875,2.7222,9500000.0
2007-09-17 14:08:00,2.71784,2.72212,2.71719,2.72212,9750000.0
2007-09-17 14:09:00,2.71935,2.72213,2.71896,2.72116,5500000.0
2007-09-17 14:10:00,2.72256,2.72345,2.71859,2.71859,10750000.0
2007-09-17 14:11:00,2.72139,2.72139,2.71722,2.72088,5130000.0
2007-09-17 14:12:00,2.71925,2.72281,2.71856,2.72161,10250000.0
2007-09-17 14:13:00,2.71994,2.7228,2.71856,2.7228,8250000.0
2007-09-17 14:14:00,2.71997,2.72235,2.71778,2.72147,6000000.0
2007-09-17 14:15:00,2.7218,2.7218,2.71608,2.71967,10000000.0
2007-09-17 14:16:00,2.71951,2.72215,2.71923,2.71937,9250000.0
2007-09-17 14:17:00,2.722,2.72359,2.71862,2.72207,12130000.0
2007-09-17 14:18:00,2.72272,2.72272,2.71664,2.71971,8500000.0
2007-09-17 14:19:00,2.72335,2.72408,2.71534,2.72303,11130000.0
2007-09-17 14:20:00,2.72048,2.72229,2.71509,2.72229,6880000.0
2007-09-17 14:21:00,2.72269,2.7228,2.71896,2.71971,11250000.0
2007-09-17 14:22:00,2.71853,2.72248,2.71798,2.71798,5250000.0
2007-09-17 14:23:00,2.72162,2.72198,2.71789,2.71947,7750000.0
2007-09-17 14:24:00,2.72173,2.72203,2.71894,2.71947,11500000.0
2007-09-17 14:25:00,2.72009,2.72127,2.71772,2.72127,7750000.0
2007-09-17 14:26:00,2.72151,2.72151,2.71278,2.71842,13500000.0
2007-09-17 14:27:00,2.72187,2.72187,2.71869,2.71978,6380000.0
2007-09-17 14:28:00,2.72147,2.72147,2.71592,2.71817,10000000.0
2007-09-17 14:29:00,2.7169,2.72177,2.7169,2.72146,6000000.0
2007-09-17 14:30:00,2.71775,2.72191,2.71775,2.72104,10250000.0
2007-09-17 14:31:00,2.72027,2.72172,2.71914,2.71914,10750000.0
2007-09-17 14:32:00,2.72143,2.72151,2.71663,2.72108,8750000.0
2007-09-17 14:33:00,2.71975,2.72101,2.71673,2.71673,8250000.0
2007-09-17 14:34:00,2.72102,2.72102,2.71597,2.71801,11130000.0
2007-09-17 14:35:00,2.71683,2.72069,2.71677,2.71834,12500000.0
2007-09-17 14:36:00,2.72128,2.72128,2.71753,2.72054,10500000.0
2007-09-17 14:37:00,2.71668,2.72099,2.71497,2.72099,9500000.0
2007-09-17 14:38:00,2.71951,2.72043,2.71718,2.71718,7500000.0
2007-09-17 14:39:00,2.72031,2.72234,2.71824,2.71824,8500000.0
2007-09-17 14:40:00,2.72136,2.72136,2.71482,2.71784,7750000.0
2007-09-17 14:41:00,2.72074,2.72134,2.7169,2.71961,6630000.0
2007-09-17 14:42:00,2.7202,2.72085,2.71763,2.71926,12000000.0
2007-09-17 14:43:00,2.71654,2.72054,2.71614,2.71733,8250000.0
2007-09-17 14:44:00,2.7203,2.72082,2.71768,2.71976,8130000.0
2007-09-17 14:45:00,2.71655,2.72032,2.71509,2.71509,6260000.0
2007-09-17 14:46:00,2.72187,2.72224,2.71629,2.71869,8380000.0
2007-09-17 14:47:00,2.72022,2.72126,2.71673,2.71781,8130000.0
2007-09-17 14:48:00,2.72208,2.72208,2.71602,2.71948,8500000.0
2007-09-17 14:49:00,2.71981,2.72134,2.71765,2.72098,8510000.0
2007-09-17 14:50:00,2.72045,2.72116,2.71588,2.72116,5750000.0
2007-09-17 14:51:00,2.72208,2.72208,2.71851,2.71962,9750000.0
2007-09-17 14:52:00,2.71938,2.72108,2.71328,2.7187,12500000.0
2007-09-17 14:53:00,2.71821,2.72178,2.71622,2.71846,6250000.0
2007-09-17 14:54:00,2.71869,2.72192,2.71637,2.71929,10880000.0
2007-09-17 14:55:00,2.71913,2.72206,2.71913,2.72168,9000000.0
2007-09-17 14:56:00,2.72115,2.72181,2.71817,2.71817,11750000.0
2007-09-17 14:57:00,2.72318,2.72318,2.71659,2.7192,10250000.0
2007-09-17 14:58:00,2.72186,2.72196,2.71626,2.71919,8880000.0
2007-09-17 14:59:00,2.71881,2.72191,2.71689,2.72179,8000000.0
2007-09-17 15:00:00,2.71816,2.72231,2.71801,2.72193,9750000.0
2007-09-17 15:01:00,2.72019,2.72025,2.7157,2.72025,7000000.0
2007-09-17 15:02:00,2.72176,2.72255,2.71545,2.72,10250000.0
2007-09-17 15:03:00,2.72157,2.7226,2.71532,2.71929,11500000.0
2007-09-17 15:04:00,2.72085,2.7212,2.71716,2.71761,8750000.0
2007-09-17 15:05:00,2.72205,2.72205,2.7187,2.72059,11250000.0
2007-09-17 15:06:00,2.71986,2.72063,2.71682,2.71809,8880000.0
2007-09-17 15:07:00,2.71995,2.7204,2.71514,2.72015,10630000.0
2007-09-17 15:08:00,2.7197,2.72101,2.71609,2.71701,9250000.0
2007-09-17 15:09:00,2.72067,2.72244,2.71898,2.72075,17750000.0
2007-09-17 15:10:00,2.72216,2.72216,2.7173,2.72165,9750000.0
2007-09-17 15:11:00,2.72048,2.72125,2.71508,2.72072,8750000.0
2007-09-17 15:12:00,2.72012,2.72035,2.71767,2.72024,5380000.0
2007-09-17 15:13:00,2.72085,2.72085,2.7157,2.7157,5750000.0
2007-09-17 15:14:00,2.71999,2.71999,2.71559,2.71886,9250000.0
2007-09-17 15:15:00,2.71931,2.71931,2.71175,2.71926,6750000.0
2007-09-17 15:16:00,2.71935,2.71987,2.71699,2.71926,12000000.0
2007-09-17 15:17:00,2.7203,2.7203,2.71729,2.71958,6250000.0
2007-09-17 15:18:00,2.71846,2.72101,2.71695,2.71759,7880000.0
2007-09-17 15:19:00,2.71906,2.71972,2.71545,2.71545,10380000.0
2007-09-17 15:20:00,2.71924,2.72109,2.71706,2.72109,7000000.0
2007-09-17 15:21:00,2.71648,2.72062,2.71648,2.71721,6250000.0
2007-09-17 15:22:00,2.72013,2.72013,2.71449,2.71811,9500000.0
2007-09-17 15:23:00,2.71937,2.72017,2.71429,2.71754,9130000.0
2007-09-17 15:24:00,2.71944,2.72121,2.7145,2.71933,11500000.0
2007-09-17 15:25:00,2.71978,2.72116,2.71649,2.72116,8750000.0
2007-09-17 15:26:00,2.7175,2.72122,2.71498,2.7208,8500000.0
2007-09-17 15:27:00,2.71878,2.72032,2.71401,2.71607,6750000.0
2007-09-17 15:28:00,2.7197,2.7197,2.71523,2.71523,7500000.0
2007-09-17 15:29:00,2.71839,2.71909,2.71584,2.71772,6250000.0
2007-09-17 15:30:00,2.71453,2.71878,2.71453,2.71719,8250000.0
2007-09-17 15:31:00,2.7203,2.72066,2.71587,2.7195,8750000.0
2007-09-17 15:32:00,2.72073,2.72073,2.71737,2.71737,7000000.0
2007-09-17 15:33:00,2.72002,2.72002,2.71504,2.71695,10500000.0
2007-09-17 15:34:00,2.71896,2.7198,2.71635,2.71835,6130000.0
2007-09-17 15:35:00,2.71805,2.7203,2.71688,2.71954,11630000.0
2007-09-17 15:36:00,2.71905,2.71974,2.71523,2.71828,12500000.0
2007-09-17 15:37:00,2.7186,2.72075,2.71723,2.72002,11130000.0
2007-09-17 15:38:00,2.71646,2.7189,2.71453,2.71453,10250000.0
2007-09-17 15:39:00,2.71818,2.71919,2.71399,2.71441,9630000.0
2007-09-17 15:40:00,2.71565,2.71933,2.71565,2.71824,7750000.0
2007-09-17 15:41:00,2.71845,2.7205,2.71763,2.7205,7880000.0
2007-09-17 15:42:00,2.71701,2.72058,2.71464,2.71548,7750000.0
2007-09-17 15:43:00,2.71995,2.72049,2.71518,2.71835,13000000.0
2007-09-17 15:44:00,2.71909,2.72005,2.71676,2.71676,8000000.0
2007-09-17 15:45:00,2.72014,2.7204,2.71642,2.7204,8000000.0
2007-09-17 15:46:00,2.72029,2.72045,2.71675,2.71686,6750000.0
2007-09-17 15:47:00,2.72165,2.72165,2.71703,2.7209,6380000.0
2007-09-17 15:48:00,2.71684,2.72015,2.7141,2.7141,6630000.0
2007-09-17 15:49:00,2.72064,2.72145,2.71333,2.72145,8380000.0
2007-09-17 15:50:00,2.7198,2.72096,2.71597,2.71882,11500000.0
2007-09-17 15:51:00,2.72145,2.72145,2.71771,2.72103,7250000.0
2007-09-17 15:52:00,2.71806,2.72186,2.71806,2.72186,6500000.0
2007-09-17 15:53:00,2.72031,2.72031,2.71625,2.72022,8750000.0
2007-09-17 15:54:00,2.72037,2.72244,2.71705,2.72163,6250000.0
2007-09-17 15:55:00,2.72261,2.72284,2.71715,2.72009,8750000.0
2007-09-17 15:56:00,2.72207,2.72207,2.71784,2.72189,6630000.0
2007-09-17 15:57:00,2.72191,2.72191,2.71801,2.71962,10750000.0
2007-09-17 15:58:00,2.72273,2.72273,2.71605,2.71956,6750000.0
2007-09-17 15:59:00,2.7189,2.72166,2.7189,2.72122,9750000.0
2007-09-17 16:00:00,2.72251,2.72265,2.71968,2.72265,8380000.0
2007-09-17 16:01:00,2.71937,2.72238,2.71655,2.72022,6500000.0
2007-09-17 16:02:00,2.72285,2.72285,2.71782,2.72048,11250000.0
2007-09-17 16:03:00,2.72339,2.72339,2.7176,2.72023,7000000.0
2007-09-17 16:04:00,2.72167,2.72299,2.71914,2.72087,8750000.0
2007-09-17 16:05:00,2.72249,2.72351,2.72082,2.72351,8500000.0
2007-09-17 16:06:00,2.72177,2.72343,2.71809,2.71809,7250000.0
2007-09-17 16:07:00,2.72387,2.72387,2.72,2.72352,11250000.0
2007-09-17 16:08:00,2.72141,2.72404,2.71837,2.71955,12380000.0
2007-09-17 16:09:00,2.72201,2.72379,2.71994,2.72116,10500000.0
2007-09-17 16:10:00,2.72389,2.72389,2.71798,2.72387,9250000.0
2007-09-17 16:11:00,2.72298,2.72428,2.72133,2.72143,5380000.0
2007-09-17 16:12:00,2.72452,2.72452,2.72041,2.72116,6130000.0
2007-09-17 16:13:00,2.72234,2.72335,2.71893,2.72302,8380000.0
2007-09-17 16:14:00,2.72396,2.7249,2.72188,2.7249,11130000.0
2007-09-17 16:15:00,2.72127,2.72382,2.71911,2.72261,6000000.0
2007-09-17 16:16:00,2.72469,2.72469,2.72007,2.72269,8500000.0
2007-09-17 16:17:00,2.72437,2.72437,2.71962,2.72274,12760000.0
2007-09-17 16:18:00,2.72174,2.72238,2.71409,2.7209,9500000.0
2007-09-17 16:19:00,2.71978,2.72221,2.71803,2.71865,10750000.0
2007-09-17 16:20:00,2.72064,2.72303,2.71842,2.71989,11000000.0
2007-09-17 16:21:00,2.72156,2.72203,2.71761,2.71761,6250000.0
2007-09-17 16:22:00,2.72118,2.72362,2.71993,2.72184,9880000.0
2007-09-17 16:23:00,2.72252,2.72284,2.71836,2.72197,6750000.0
2007-09-17 16:24:00,2.72157,2.7222,2.71696,2.72071,7500000.0
2007-09-17 16:25:00,2.72034,2.72361,2.71977,2.71977,5750000.0
2007-09-17 16:26:00,2.72034,2.72356,2.72031,2.72031,10750000.0
2007-09-17 16:27:00,2.72169,2.72344,2.72013,2.72344,9130000.0
2007-09-17 16:28:00,2.72194,2.72279,2.7196,2.72263,12750000.0
2007-09-17 16:29:00,2.72026,2.72299,2.71998,2.72285,6000000.0
2007-09-17 16:30:00,2.72364,2.72441,2.72085,2.72261,7000000.0
2007-09-17 16:31:00,2.72442,2.72465,2.72117,2.7213,6000000.0
2007-09-17 16:32:00,2.72431,2.72431,2.71769,2.72323,8750000.0
2007-09-17 16:33:00,2.72396,2.72396,2.7203,2.72192,12500000.0
2007-09-17 16:34:00,2.72118,2.72461,2.7194,2.72461,12750000.0
2007-09-17 16:35:00,2.72487,2.72558,2.71912,2.72519,13630000.0
2007-09-17 16:36:00,2.72456,2.72625,2.72113,2.72538,11000000.0
2007-09-17 16:37:00,2.72517,2.7269,2.72273,2.7269,6250000.0
2007-09-17 16:38:00,2.72604,2.72746,2.7205,2.72431,12000000.0
2007-09-17 16:39:00,2.72631,2.72695,2.71928,2.72168,8750000.0
2007-09-17 16:40:00,2.72458,2.72574,2.72325,2.72381,7380000.0
2007-09-17 16:41:00,2.72261,2.72655,2.72261,2.72383,6500000.0
2007-09-17 16:42:00,2.72605,2.72605,2.72206,2.72385,6760000.0
2007-09-17 16:43:00,2.7264,2.7264,2.7226,2.72318,10750000.0
2007-09-17 16:44:00,2.72484,2.72623,2.72284,2.72542,10750000.0
2007-09-17 16:45:00,2.72451,2.72647,2.72321,2.72647,10750000.0
2007-09-17 16:46:00,2.72678,2.72678,2.72175,2.72544,7250000.0
2007-09-17 16:47:00,2.72655,2.72695,2.72309,2.72309,11750000.0
2007-09-17 16:48:00,2.72472,2.72656,2.72247,2.72656,5750000.0
2007-09-17 16:49:00,2.72617,2.72734,2.72186,2.72485,13130000.0
2007-09-17 16:50:00,2.72452,2.72722,2.72256,2.72655,6750000.0
2007-09-17 16:51:00,2.72598,2.72598,2.72136,2.72136,7250000.0
2007-09-17 16:52:00,2.72455,2.72455,2.72112,2.72189,8250000.0
2007-09-17 16:53:00,2.72453,2.72541,2.71847,2.72226,13500000.0
2007-09-17 16:54:00,2.72234,2.72738,2.72234,2.72738,8500000.0
2007-09-17 16:55:00,2.72631,2.72631,2.72153,2.72384,8500000.0
2007-09-17 16:56:00,2.72617,2.72658,2.72193,2.72656,12000000.0
2007-09-17 16:57:00,2.72714,2.72714,2.72295,2.72457,9250000.0
2007-09-17 16:58:00,2.72506,2.72647,2.71996,2.72633,10000000.0
2007-09-17 16:59:00,2.72534,2.72553,2.72232,2.72232,8890000.0
2007-09-17 17:00:00,2.72527,2.72576,2.72379,2.72549,8000000.0
2007-09-17 17:01:00,2.72529,2.72632,2.72357,2.72632,12500000.0
2007-09-17 17:02:00,2.72573,2.72623,2.7212,2.72612,7250000.0
2007-09-17 17:03:00,2.72393,2.72667,2.72173,2.72273,9250000.0
2007-09-17 17:04:00,2.72612,2.72612,2.72278,2.72544,13880000.0
2007-09-17 17:05:00,2.72546,2.72546,2.72274,2.72293,9000000.0
2007-09-17 17:06:00,2.72453,2.72528,2.72259,2.72528,5750000.0
2007-09-17 17:07:00,2.72449,2.72506,2.72122,2.72122,7630000.0
2007-09-17 17:08:00,2.7237,2.72553,2.72217,2.72286,10250000.0
2007-09-17 17:09:00,2.72292,2.72441,2.71988,2.71988,7750000.0
2007-09-17 17:10:00,2.72166,2.7252,2.72128,2.7252,12750000.0
2007-09-17 17:11:00,2.72487,2.72487,2.72203,2.72283,9500000.0
2007-09-17 17:12:00,2.7236,2.72392,2.71895,2.72392,9130000.0
2007-09-17 17:13:00,2.72392,2.7241,2.72113,2.7241,11380000.0
2007-09-17 17:14:00,2.72307,2.72323,2.71768,2.72323,7250000.0
2007-09-17 17:15:00,2.72168,2.7242,2.71666,2.7242,7750000.0
2007-09-17 17:16:00,2.72172,2.72485,2.72172,2.72485,8750000.0
2007-09-17 17:17:00,2.72285,2.72411,2.72126,2.7213,8250000.0
2007-09-17 17:18:00,2.72166,2.72557,2.72057,2.72057,5630000.0
2007-09-17 17:19:00,2.72103,2.72556,2.72103,2.72521,12630000.0
2007-09-17 17:20:00,2.72487,2.72505,2.72305,2.72473,6000000.0
2007-09-17 17:21:00,2.72217,2.72336,2.72139,2.72287,8380000.0
2007-09-17 17:22:00,2.72506,2.72578,2.72316,2.72339,11750000.0
2007-09-17 17:23:00,2.72299,2.72578,2.72123,2.72561,13250000.0
2007-09-17 17:24:00,2.7225,2.72549,2.7207,2.72502,10500000.0
2007-09-17 17:25:00,2.72364,2.72502,2.71857,2.72502,9750000.0
2007-09-17 17:26:00,2.72567,2.72567,2.72029,2.72518,10750000.0
2007-09-17 17:27:00,2.72189,2.72624,2.72189,2.72624,9750000.0
2007-09-17 17:28:00,2.72391,2.72661,2.72265,2.723,7750000.0
2007-09-17 17:29:00,2.7212,2.72574,2.71935,2.72384,7750000.0
2007-09-17 17:30:00,2.72649,2.72651,2.7239,2.72627,10000000.0
2007-09-17 17:31:00,2.72536,2.72649,2.72222,2.72222,10750000.0
2007-09-17 17:32:00,2.72464,2.72683,2.71845,2.72683,7500000.0
2007-09-17 17:33:00,2.72727,2.72764,2.72235,2.7249,5750000.0
2007-09-17 17:34:00,2.72689,2.72733,2.724,2.72733,7250000.0
2007-09-17 17:35:00,2.72731,2.72731,2.72156,2.72558,7250000.0
2007-09-17 17:36:00,2.72694,2.72694,2.72372,2.72531,8500000.0
2007-09-17 17:37:00,2.72563,2.72617,2.72418,2.72538,8250000.0
2007-09-17 17:38:00,2.72616,2.72687,2.72223,2.72253,12500000.0
2007-09-17 17:39:00,2.72407,2.72591,2.72108,2.72591,7380000.0
2007-09-17 17:40:00,2.72603,2.72633,2.72163,2.72548,5130000.0
2007-09-17 17:41:00,2.72434,2.72609,2.72114,2.72114,6000000.0
2007-09-17 17:42:00,2.72675,2.72675,2.72043,2.72215,7000000.0
2007-09-17 17:43:00,2.72492,2.72607,2.72347,2.72607,5880000.0
2007-09-17 17:44:00,2.72541,2.72568,2.72065,2.72504,11630000.0
2007-09-17 17:45:00,2.72309,2.72539,2.72161,2.72539,10380000.0
2007-09-17 17:46:00,2.72201,2.72539,2.72193,2.72449,7500000.0
2007-09-17 17:47:00,2.72699,2.72752,2.72078,2.7267,7380000.0
2007-09-17 17:48:00,2.72232,2.72675,2.72232,2.72575,5750000.0
2007-09-17 17:49:00,2.72712,2.72712,2.72383,2.72472,7000000.0
2007-09-17 17:50:00,2.72406,2.72705,2.72239,2.72249,15630000.0
2007-09-17 17:51:00,2.7245,2.72683,2.72099,2.72426,7500000.0
2007-09-17 17:52:00,2.72659,2.7267,2.72138,2.72464,11500000.0
2007-09-17 17:53:00,2.72646,2.72855,2.72589,2.72855,7880000.0
2007-09-17 17:54:00,2.72835,2.72835,2.72042,2.72734,12000000.0
2007-09-17 17:55:00,2.7249,2.72754,2.72401,2.72644,8750000.0
2007-09-17 17:56:00,2.72619,2.72664,2.72219,2.72536,13250000.0
2007-09-17 17:57:00,2.72614,2.72817,2.72451,2.72639,15250000.0
2007-09-17 17:58:00,2.72497,2.72698,2.7243,2.72656,9250000.0
2007-09-17 17:59:00,2.72415,2.72682,2.72238,2.72351,9000000.0
2007-09-17 18:00:00,2.72585,2.72704,2.72332,2.72489,9000000.0
2007-09-17 18:01:00,2.72589,2.72589,2.7176,2.72448,7500000.0
2007-09-17 18:02:00,2.72527,2.72591,2.72242,2.72291,15500000.0
2007-09-17 18:03:00,2.72627,2.72637,2.72123,2.72553,11250000.0
2007-09-17 18:04:00,2.7242,2.72631,2.72052,2.72524,10750000.0
2007-09-17 18:05:00,2.72634,2.72634,2.72199,2.72511,6380000.0
2007-09-17 18:06:00,2.72574,2.72697,2.72175,2.72312,7250000.0
2007-09-17 18:07:00,2.72653,2.72653,2.72267,2.72424,9500000.0
2007-09-17 18:08:00,2.72631,2.72631,2.7219,2.7255,9000000.0
2007-09-17 18:09:00,2.7254,2.72605,2.72127,2.72595,5880000.0
2007-09-17 18:10:00,2.72624,2.7263,2.72384,2.72384,6380000.0
2007-09-17 18:11:00,2.72702,2.72707,2.72421,2.72707,9380000.0
2007-09-17 18:12:00,2.72433,2.72555,2.72337,2.72542,5250000.0
2007-09-17 18:13:00,2.72777,2.72777,2.72098,2.72098,10250000.0
2007-09-17 18:14:00,2.72776,2.72776,2.72035,2.72329,10000000.0
2007-09-17 18:15:00,2.72736,2.72736,2.72273,2.7271,7500000.0
2007-09-17 18:16:00,2.72674,2.72674,2.72073,2.7254,11000000.0
2007-09-17 18:17:00,2.7272,2.72836,2.7235,2.72575,9750000.0
2007-09-17 18:18:00,2.72403,2.72568,2.72163,2.72442,7500000.0
2007-09-17 18:19:00,2.7256,2.72658,2.72235,2.72595,13630000.0
2007-09-17 18:20:00,2.72524,2.7263,2.72242,2.7263,10500000.0
2007-09-17 18:21:00,2.72597,2.72648,2.72251,2.72648,12250000.0
2007-09-17 18:22:00,2.72605,2.72638,2.7234,2.72556,10000000.0
2007-09-17 18:23:00,2.726,2.7263,2.72256,2.72256,10250000.0
2007-09-17 18:24:00,2.72672,2.72672,2.72335,2.72549,10000000.0
2007-09-17 18:25:00,2.72458,2.72543,2.72343,2.72526,15000000.0
2007-09-17 18:26:00,2.72322,2.72631,2.72139,2.72631,6250000.0
2007-09-17 18:27:00,2.72537,2.7255,2.7225,2.72285,6750000.0
2007-09-17 18:28:00,2.72537,2.72537,2.72084,2.72463,8630000.0
2007-09-17 18:29:00,2.72447,2.72665,2.72207,2.72224,7130000.0
2007-09-17 18:30:00,2.72459,2.72459,2.7199,2.72105,16250000.0
2007-09-17 18:31:00,2.72452,2.72456,2.72024,2.72372,8750000.0
2007-09-17 18:32:00,2.72185,2.72402,2.71898,2.72219,5500000.0
2007-09-17 18:33:00,2.71428,2.72376,2.71428,2.71997,11250000.0
2007-09-17 18:34:00,2.72422,2.72422,2.72074,2.72395,8500000.0
2007-09-17 18:35:00,2.72388,2.72424,2.72038,2.72424,11500000.0
2007-09-17 18:36:00,2.72451,2.72451,2.72131,2.7235,6250000.0
2007-09-17 18:37:00,2.72213,2.72334,2.71782,2.72054,10500000.0
2007-09-17 18:38:00,2.72244,2.72371,2.71718,2.72371,10750000.0
2007-09-17 18:39:00,2.72363,2.72406,2.71967,2.72291,11130000.0
2007-09-17 18:40:00,2.7245,2.7245,2.7189,2.72387,9000000.0
2007-09-17 18:41:00,2.72232,2.72383,2.71945,2.7224,9750000.0
2007-09-17 18:42:00,2.72068,2.72467,2.71796,2.72467,8750000.0
2007-09-17 18:43:00,2.7223,2.72399,2.72031,2.7223,8760000.0
2007-09-17 18:44:00,2.72283,2.72448,2.71784,2.72089,9000000.0
2007-09-17 18:45:00,2.72181,2.72386,2.71693,2.72049,6250000.0
2007-09-17 18:46:00,2.72404,2.72404,2.71815,2.72056,6880000.0
2007-09-17 18:47:00,2.72471,2.72471,2.72109,2.72109,5500000.0
2007-09-17 18:48:00,2.72491,2.72552,2.72062,2.72491,10380000.0
2007-09-17 18:49:00,2.72344,2.72401,2.71897,2.71977,8130000.0
2007-09-17 18:50:00,2.72107,2.72433,2.72107,2.72433,6750000.0
2007-09-17 18:51:00,2.71821,2.72408,2.71821,2.72369,9130000.0
2007-09-17 18:52:00,2.72432,2.72509,2.72094,2.72509,9500000.0
2007-09-17 18:53:00,2.72072,2.72444,2.72072,2.72444,8380000.0
2007-09-17 18:54:00,2.7227,2.72314,2.72136,2.72206,9500000.0
2007-09-17 18:55:00,2.72336,2.72559,2.72144,2.72344,5750000.0
2007-09-17 18:56:00,2.72586,2.72603,2.72362,2.72475,8510000.0
2007-09-17 18:57:00,2.72031,2.72502,2.72001,2.72435,13130000.0
2007-09-17 18:58:00,2.72502,2.72502,2.71927,2.72348,10500000.0
2007-09-17 18:59:00,2.7243,2.7243,2.71933,2.72338,7750000.0
2007-09-17 19:00:00,2.72186,2.72493,2.72069,2.72493,10000000.0
2007-09-17 19:01:00,2.72214,2.72312,2.72083,2.72086,5500000.0
2007-09-17 19:02:00,2.72376,2.72394,2.7216,2.72326,7000000.0
2007-09-17 19:03:00,2.7231,2.72451,2.72143,2.72262,6250000.0
2007-09-17 19:04:00,2.72474,2.7256,2.72134,2.72534,11130000.0
2007-09-17 19:05:00,2.72349,2.72561,2.72228,2.72446,6880000.0
2007-09-17 19:06:00,2.72143,2.72455,2.72143,2.7235,8500000.0
2007-09-17 19:07:00,2.7247,2.72513,2.72112,2.72288,7750000.0
2007-09-17 19:08:00,2.72553,2.72553,2.72104,2.7219,8000000.0
2007-09-17 19:10:00,2.726,2.726,2.72352,2.72574,13000000.0
2007-09-17 19:11:00,2.71842,2.72713,2.71842,2.72543,9500000.0
2007-09-17 19:12:00,2.72108,2.72398,2.71845,2.72244,7000000.0
2007-09-17 19:13:00,2.71801,2.72491,2.71801,2.72197,8250000.0
2007-09-17 19:14:00,2.72487,2.72487,2.72068,2.72432,8000000.0
2007-09-17 19:15:00,2.72196,2.72531,2.72049,2.72214,7250000.0
2007-09-17 19:16:00,2.72278,2.72504,2.71874,2.72504,7000000.0
2007-09-17 19:17:00,2.7251,2.7251,2.71923,2.72302,7000000.0
2007-09-17 19:18:00,2.72485,2.72485,2.72035,2.72035,6750000.0
2007-09-17 19:19:00,2.72322,2.72336,2.7212,2.7212,7500000.0
2007-09-17 19:20:00,2.72033,2.72355,2.72033,2.72086,6130000.0
2007-09-17 19:21:00,2.72399,2.72487,2.72267,2.72425,8250000.0
2007-09-17 19:22:00,2.724,2.7242,2.71951,2.72142,9000000.0
2007-09-17 19:23:00,2.72505,2.72505,2.72236,2.7245,8250000.0
2007-09-17 19:25:00,2.72197,2.72507,2.72026,2.7213,5250000.0
2007-09-17 19:26:00,2.72358,2.72603,2.72135,2.72512,9500000.0
2007-09-17 19:27:00,2.72577,2.72577,2.72186,2.72374,5500000.0
2007-09-17 19:28:00,2.72483,2.72504,2.7222,2.72489,8880000.0
2007-09-17 19:29:00,2.72322,2.72422,2.72005,2.72422,8250000.0
2007-09-17 19:30:00,2.72301,2.72416,2.71976,2.7231,9380000.0
2007-09-17 19:31:00,2.7224,2.72538,2.71798,2.71798,7500000.0
2007-09-17 19:32:00,2.72521,2.72521,2.71854,2.72161,9250000.0
2007-09-17 19:33:00,2.72413,2.72413,2.71864,2.71864,6500000.0
2007-09-17 19:34:00,2.7227,2.72646,2.72118,2.72426,8130000.0
2007-09-17 19:36:00,2.72345,2.72428,2.71886,2.72132,7750000.0
2007-09-17 19:37:00,2.72047,2.72515,2.71984,2.72444,10250000.0
2007-09-17 19:38:00,2.72235,2.72547,2.72199,2.72547,9250000.0
2007-09-17 19:39:00,2.72169,2.72485,2.72071,2.72378,8750000.0
2007-09-17 19:40:00,2.72368,2.72417,2.72215,2.72301,7250000.0
2007-09-17 19:41:00,2.72508,2.72526,2.7207,2.72184,9250000.0
2007-09-17 19:42:00,2.72232,2.72451,2.72189,2.72451,10750000.0
2007-09-17 19:43:00,2.72383,2.72461,2.71741,2.72401,8500000.0
2007-09-17 19:44:00,2.72217,2.72399,2.7182,2.72159,8750000.0
2007-09-17 19:45:00,2.72197,2.72422,2.7181,2.72135,6250000.0
2007-09-17 19:46:00,2.72285,2.72493,2.7215,2.72341,11500000.0
2007-09-17 19:47:00,2.72356,2.72356,2.72169,2.72321,8750000.0
2007-09-17 19:48:00,2.72558,2.72558,2.71843,2.72445,8130000.0
2007-09-17 19:49:00,2.72308,2.72581,2.72137,2.72356,7380000.0
2007-09-17 19:50:00,2.72476,2.72546,2.71937,2.72202,6250000.0
2007-09-17 19:51:00,2.72337,2.72536,2.72242,2.72535,5750000.0
2007-09-17 19:52:00,2.72259,2.72512,2.72232,2.72232,6250000.0
2007-09-17 19:53:00,2.71894,2.7249,2.71808,2.7249,5500000.0
2007-09-17 19:54:00,2.72265,2.72504,2.72144,2.72144,11000000.0
2007-09-17 19:55:00,2.72378,2.72385,2.72027,2.72315,8250000.0
2007-09-17 19:56:00,2.72429,2.72429,2.71881,2.72276,9500000.0
2007-09-17 19:57:00,2.72224,2.72413,2.71806,2.72181,8500000.0
2007-09-17 19:58:00,2.72335,2.7237,2.71778,2.72352,6000000.0
2007-09-17 19:59:00,2.72467,2.72467,2.71779,2.724,5250000.0
2007-09-17 20:00:00,2.72182,2.72591,2.72051,2.72051,12500000.0
2007-09-17 20:01:00,2.7213,2.72526,2.7213,2.72502,9000000.0
2007-09-17 20:02:00,2.72356,2.72478,2.71761,2.72428,8500000.0
2007-09-17 20:03:00,2.72305,2.72454,2.72144,2.72144,9750000.0
2007-09-17 20:04:00,2.72298,2.72508,2.72048,2.72263,7000000.0
2007-09-17 20:05:00,2.72604,2.72604,2.72271,2.72295,8500000.0
2007-09-17 20:06:00,2.72478,2.72478,2.72063,2.72145,8750000.0
2007-09-17 20:07:00,2.72517,2.72517,2.7199,2.72309,7000000.0
2007-09-17 20:08:00,2.72313,2.72464,2.7217,2.7217,6250000.0
2007-09-17 20:09:00,2.72359,2.72529,2.72123,2.7246,10750000.0
2007-09-17 20:10:00,2.72082,2.72558,2.72082,2.72424,7750000.0
2007-09-17 20:12:00,2.7253,2.72548,2.72357,2.72528,9000000.0
2007-09-17 20:13:00,2.7258,2.7262,2.71913,2.72164,12750000.0
2007-09-17 20:14:00,2.72409,2.72409,2.71931,2.71931,7500000.0
2007-09-17 20:15:00,2.72532,2.72532,2.71995,2.723,10000000.0
2007-09-17 20:16:00,2.72398,2.72521,2.72144,2.72521,8630000.0
2007-09-17 20:17:00,2.72589,2.72589,2.71939,2.71939,5500000.0
2007-09-17 20:18:00,2.72352,2.72612,2.72279,2.72542,9500000.0
2007-09-17 20:19:00,2.71967,2.72557,2.71967,2.72557,9250000.0
2007-09-17 20:20:00,2.72274,2.72588,2.72262,2.72262,8000000.0
2007-09-17 20:21:00,2.7233,2.72468,2.72032,2.72317,9630000.0
2007-09-17 20:22:00,2.72069,2.72487,2.72069,2.72487,11250000.0
2007-09-17 20:23:00,2.72103,2.72524,2.72103,2.72291,8750000.0
2007-09-17 20:24:00,2.72357,2.72461,2.72,2.72196,8130000.0
2007-09-17 20:25:00,2.72261,2.72548,2.72071,2.72514,5750000.0
2007-09-17 20:26:00,2.7262,2.72654,2.72243,2.72243,8500000.0
2007-09-17 20:27:00,2.72238,2.72481,2.71983,2.72357,8750000.0
2007-09-17 20:28:00,2.72324,2.72515,2.72071,2.72229,14880000.0
2007-09-17 20:29:00,2.72559,2.72599,2.72197,2.72214,6000000.0
2007-09-17 20:30:00,2.72453,2.72522,2.72296,2.72331,10750000.0
2007-09-17 20:31:00,2.72037,2.72545,2.72037,2.72283,11000000.0
2007-09-17 20:32:00,2.72454,2.72533,2.71968,2.7222,14250000.0
2007-09-17 20:33:00,2.72222,2.7239,2.71982,2.72239,8500000.0
2007-09-17 20:34:00,2.71799,2.72438,2.71659,2.72322,7380000.0
2007-09-17 20:35:00,2.72198,2.72514,2.72141,2.72141,8000000.0
2007-09-17 20:36:00,2.72217,2.72455,2.72139,2.72139,11000000.0
2007-09-17 20:37:00,2.72055,2.7243,2.71829,2.72134,11000000.0
2007-09-17 20:38:00,2.72269,2.72404,2.72192,2.72391,8500000.0
2007-09-17 20:39:00,2.72209,2.72361,2.72193,2.72264,8130000.0
2007-09-17 20:40:00,2.71986,2.72385,2.71822,2.71822,5250000.0
2007-09-17 20:41:00,2.72471,2.72528,2.72385,2.72528,12630000.0
2007-09-17 20:42:00,2.72187,2.72442,2.71794,2.72442,7000000.0
2007-09-17 20:43:00,2.72312,2.72326,2.71459,2.72326,13000000.0
2007-09-17 20:44:00,2.72106,2.72305,2.71877,2.72219,9000000.0
2007-09-17 20:45:00,2.72375,2.72394,2.72035,2.72207,7750000.0
2007-09-17 20:46:00,2.72345,2.72358,2.72112,2.7212,11000000.0
2007-09-17 20:47:00,2.72089,2.72301,2.71848,2.71848,9630000.0
2007-09-17 20:48:00,2.72051,2.72269,2.7185,2.72268,9630000.0
2007-09-17 20:49:00,2.72166,2.72308,2.71903,2.72262,11130000.0
2007-09-17 20:50:00,2.72352,2.72454,2.72184,2.72366,8250000.0
2007-09-17 20:51:00,2.7212,2.72285,2.7204,2.72175,6750000.0
2007-09-17 20:52:00,2.72177,2.72369,2.71837,2.72081,7750000.0
2007-09-17 20:53:00,2.72111,2.7235,2.71888,2.71992,9000000.0
2007-09-17 20:54:00,2.71934,2.7238,2.71782,2.7238,11380000.0
2007-09-17 20:55:00,2.72446,2.72446,2.72053,2.72403,9500000.0
2007-09-17 20:56:00,2.72139,2.72449,2.72115,2.72449,14250000.0
2007-09-17 20:57:00,2.72242,2.72405,2.72237,2.72371,7750000.0
2007-09-17 20:58:00,2.72251,2.72374,2.72118,2.72272,5380000.0
2007-09-17 20:59:00,2.72342,2.72382,2.72199,2.72328,5750000.0
2007-09-17 21:00:00,2.72115,2.72414,2.72003,2.72414,7010000.0
2007-09-17 21:01:00,2.7212,2.72337,2.71726,2.72147,7880000.0
2007-09-17 21:02:00,2.72155,2.72381,2.72085,2.72093,14500000.0
2007-09-17 21:03:00,2.71899,2.72272,2.71614,2.72272,11000000.0
2007-09-17 21:04:00,2.72162,2.72396,2.71745,2.72396,15750000.0
2007-09-17 21:05:00,2.72066,2.72127,2.72066,2.72112,9500000.0
2007-09-17 21:06:00,2.72205,2.72426,2.71829,2.72096,8000000.0
2007-09-17 21:07:00,2.72159,2.7222,2.72032,2.72136,7500000.0
2007-09-17 21:08:00,2.72116,2.72293,2.71831,2.71961,8500000.0
2007-09-17 21:09:00,2.72307,2.72552,2.72114,2.72114,7500000.0
2007-09-17 21:10:00,2.7218,2.72366,2.7197,2.72366,8250000.0
2007-09-17 21:11:00,2.72063,2.72562,2.72026,2.72256,10000000.0
2007-09-17 21:12:00,2.72095,2.72283,2.71979,2.72139,8750000.0
2007-09-17 21:13:00,2.72315,2.72364,2.71852,2.72084,8750000.0
2007-09-17 21:14:00,2.72055,2.72469,2.71996,2.72432,10250000.0
2007-09-17 21:15:00,2.7218,2.72347,2.71698,2.71698,5750000.0
2007-09-17 21:16:00,2.72285,2.72446,2.72264,2.7242,9130000.0
2007-09-17 21:17:00,2.7245,2.72517,2.72288,2.72507,8380000.0
2007-09-17 21:19:00,2.7223,2.72269,2.72089,2.72181,7750000.0
2007-09-17 21:20:00,2.72154,2.72168,2.71891,2.72113,8750000.0
2007-09-17 21:21:00,2.72421,2.72492,2.72247,2.72431,8750000.0
2007-09-17 21:22:00,2.72422,2.72435,2.72247,2.72247,6750000.0
2007-09-17 21:23:00,2.72184,2.72409,2.72142,2.72409,5500000.0
2007-09-17 21:24:00,2.71599,2.72247,2.71599,2.72247,11880000.0
2007-09-17 21:25:00,2.72173,2.72296,2.72101,2.72143,11380000.0
2007-09-17 21:26:00,2.72238,2.72483,2.72238,2.72392,6500000.0
2007-09-17 21:27:00,2.72398,2.7246,2.72202,2.7246,8630000.0
2007-09-17 21:28:00,2.71972,2.72345,2.71972,2.72324,7630000.0
2007-09-17 21:29:00,2.72144,2.72314,2.71993,2.7224,8250000.0
2007-09-17 21:30:00,2.72151,2.72386,2.72078,2.72085,6750000.0
2007-09-17 21:31:00,2.72266,2.72383,2.72063,2.72383,5250000.0
2007-09-17 21:32:00,2.72212,2.72389,2.71885,2.72072,7750000.0
2007-09-17 21:34:00,2.7247,2.72532,2.72125,2.72532,8000000.0
2007-09-17 21:35:00,2.72247,2.72408,2.71905,2.72408,8250000.0
2007-09-17 21:36:00,2.72227,2.72288,2.71831,2.72286,11000000.0
2007-09-17 21:37:00,2.72347,2.72369,2.71771,2.72282,10750000.0
2007-09-17 21:38:00,2.72188,2.72338,2.71962,2.72087,7750000.0
2007-09-17 21:39:00,2.71969,2.72312,2.71969,2.72278,5250000.0
2007-09-17 21:40:00,2.72243,2.72325,2.71966,2.71977,8750000.0
2007-09-17 21:41:00,2.72123,2.72303,2.71711,2.72303,5500000.0
2007-09-17 21:42:00,2.72461,2.72482,2.72107,2.72462,6500000.0
2007-09-17 21:44:00,2.7244,2.7244,2.71792,2.71891,5750000.0
2007-09-17 21:45:00,2.72284,2.72402,2.72044,2.72245,11630000.0
2007-09-17 21:46:00,2.72269,2.72391,2.72099,2.72281,7250000.0
2007-09-17 21:47:00,2.72005,2.72415,2.72005,2.72371,11500000.0
2007-09-17 21:48:00,2.7232,2.72414,2.72102,2.72102,5250000.0
2007-09-17 21:49:00,2.72379,2.72379,2.7228,2.7228,2000000.0
2007-09-17 21:50:00,2.72299,2.72426,2.72211,2.72211,5750000.0
2007-09-17 21:51:00,2.72261,2.72344,2.7189,2.7189,6000000.0
2007-09-17 21:52:00,2.72199,2.72398,2.71974,2.71974,7000000.0
2007-09-17 21:53:00,2.7212,2.7231,2.71838,2.72218,8880000.0
2007-09-17 21:54:00,2.72375,2.72375,2.72072,2.72181,6500000.0
2007-09-17 21:55:00,2.7217,2.72637,2.72155,2.72236,10750000.0
2007-09-17 21:56:00,2.72387,2.72387,2.71991,2.72152,7500000.0
2007-09-17 21:57:00,2.7244,2.7244,2.72187,2.72187,9500000.0
2007-09-17 21:58:00,2.72364,2.72426,2.72116,2.72426,10250000.0
2007-09-17 22:00:00,2.72365,2.72365,2.72078,2.72333,5500000.0
2007-09-17 22:01:00,2.72109,2.72343,2.71968,2.72172,6750000.0
2007-09-17 22:02:00,2.72441,2.72532,2.72441,2.72532,5250000.0
2007-09-17 22:03:00,2.72469,2.72532,2.72153,2.72532,9250000.0
2007-09-17 22:05:00,2.72352,2.72503,2.72273,2.72462,6000000.0
2007-09-17 22:06:00,2.7224,2.72401,2.72225,2.72401,6250000.0
2007-09-17 22:07:00,2.72168,2.72192,2.71783,2.72093,10250000.0
2007-09-17 22:08:00,2.72483,2.72578,2.72147,2.72292,10750000.0
2007-09-17 22:10:00,2.72292,2.72537,2.72292,2.72527,5750000.0
2007-09-17 22:11:00,2.72411,2.72453,2.72196,2.72196,3750000.0
2007-09-17 22:12:00,2.72242,2.72242,2.71892,2.7217,5250000.0
2007-09-17 22:13:00,2.72491,2.72491,2.72057,2.72213,6000000.0
2007-09-17 22:14:00,2.72206,2.7238,2.71842,2.72377,10880000.0
2007-09-17 22:15:00,2.72456,2.72456,2.71997,2.72057,10130000.0
2007-09-17 22:16:00,2.72117,2.72432,2.71809,2.72432,9250000.0
2007-09-17 22:17:00,2.72195,2.72358,2.71789,2.72333,8630000.0
2007-09-17 22:18:00,2.72399,2.72399,2.71972,2.72115,7880000.0
2007-09-17 22:19:00,2.72189,2.72501,2.72147,2.72423,5630000.0
2007-09-17 22:20:00,2.72406,2.72426,2.71806,2.72426,9630000.0
2007-09-17 22:21:00,2.72445,2.72456,2.72145,2.72145,7250000.0
2007-09-17 22:22:00,2.72004,2.72294,2.71594,2.72264,7000000.0
2007-09-17 22:23:00,2.7213,2.72452,2.72129,2.72452,7380000.0
2007-09-17 22:24:00,2.72083,2.72466,2.71904,2.72371,6750000.0
2007-09-17 22:25:00,2.72482,2.72532,2.72288,2.72532,6250000.0
2007-09-17 22:26:00,2.72449,2.72449,2.72192,2.72225,9250000.0
2007-09-17 22:27:00,2.7206,2.72352,2.71899,2.72352,5630000.0
2007-09-17 22:28:00,2.72149,2.72421,2.71788,2.72222,7130000.0
2007-09-17 22:29:00,2.72113,2.72385,2.72055,2.72385,6760000.0
2007-09-17 22:30:00,2.72269,2.72331,2.71805,2.72184,7500000.0
2007-09-17 22:31:00,2.72239,2.7238,2.71995,2.72293,6380000.0
2007-09-17 22:32:00,2.72357,2.72357,2.72149,2.72324,8130000.0
2007-09-17 22:33:00,2.7203,2.72304,2.72006,2.72006,7000000.0
2007-09-17 22:34:00,2.72337,2.72418,2.72202,2.72332,7500000.0
2007-09-17 22:35:00,2.7224,2.72347,2.7222,2.72336,5750000.0
2007-09-17 22:36:00,2.72152,2.72279,2.71815,2.72279,10380000.0
2007-09-17 22:38:00,2.71996,2.72515,2.71741,2.72225,10750000.0
2007-09-17 22:39:00,2.72196,2.72471,2.7194,2.7237,7630000.0
2007-09-17 22:40:00,2.71765,2.72376,2.71765,2.72169,9880000.0
2007-09-17 22:41:00,2.72176,2.72291,2.71903,2.72291,7750000.0
2007-09-17 22:42:00,2.72203,2.72344,2.72114,2.72344,6500000.0
2007-09-17 22:43:00,2.72356,2.72356,2.72077,2.72145,6500000.0
2007-09-17 22:44:00,2.72094,2.72226,2.71949,2.71949,6000000.0
2007-09-17 22:45:00,2.7221,2.7233,2.7221,2.7233,1500000.0
2007-09-17 22:46:00,2.72332,2.72332,2.71855,2.72201,7250000.0
2007-09-17 22:47:00,2.72213,2.72361,2.72007,2.72277,6880000.0
2007-09-17 22:48:00,2.72014,2.7237,2.71563,2.7237,5750000.0
2007-09-17 22:49:00,2.71996,2.7227,2.71751,2.72084,5880000.0
2007-09-17 22:50:00,2.72209,2.72293,2.71903,2.71903,7000000.0
2007-09-17 22:51:00,2.721,2.72268,2.721,2.72113,5500000.0
2007-09-17 22:52:00,2.72248,2.72248,2.72136,2.72137,7500000.0
2007-09-17 22:53:00,2.7218,2.72373,2.71909,2.72226,10500000.0
2007-09-17 22:54:00,2.72151,2.72296,2.72003,2.72296,8750000.0
2007-09-17 22:55:00,2.72182,2.72296,2.72015,2.72041,8500000.0
2007-09-17 22:56:00,2.7234,2.72371,2.72112,2.72112,5250000.0
2007-09-17 22:57:00,2.72301,2.72358,2.71802,2.71955,7750000.0
2007-09-17 22:58:00,2.72083,2.722,2.72083,2.72193,6010000.0
2007-09-17 22:59:00,2.72201,2.72201,2.71718,2.7216,7750000.0
2007-09-17 23:00:00,2.7217,2.72385,2.71994,2.72306,8500000.0
2007-09-17 23:01:00,2.72135,2.72245,2.71408,2.71408,7750000.0
2007-09-17 23:02:00,2.7123,2.72398,2.7123,2.72398,5750000.0
2007-09-17 23:03:00,2.72256,2.72489,2.72164,2.72397,6630000.0
2007-09-17 23:04:00,2.72304,2.72461,2.72213,2.72213,7750000.0
2007-09-17 23:05:00,2.72413,2.72498,2.72222,2.72461,11250000.0
2007-09-17 23:06:00,2.72302,2.72388,2.72124,2.72314,10880000.0
2007-09-17 23:07:00,2.71966,2.72419,2.71966,2.72055,9500000.0
2007-09-17 23:08:00,2.71973,2.72393,2.71973,2.72136,6250000.0
2007-09-17 23:09:00,2.72424,2.72424,2.71887,2.72352,6000000.0
2007-09-17 23:10:00,2.7191,2.72524,2.7191,2.72524,6750000.0
2007-09-17 23:11:00,2.72424,2.72428,2.71946,2.72246,8000000.0
2007-09-17 23:12:00,2.72388,2.72524,2.72244,2.72524,7750000.0
2007-09-17 23:14:00,2.72648,2.72648,2.72582,2.72601,10500000.0
2007-09-17 23:15:00,2.72414,2.72479,2.72216,2.7224,8500000.0
2007-09-17 23:16:00,2.72207,2.72421,2.72207,2.72304,7000000.0
2007-09-17 23:17:00,2.7236,2.72402,2.72232,2.72402,6250000.0
2007-09-17 23:18:00,2.72324,2.72535,2.72131,2.72535,14250000.0
2007-09-17 23:19:00,2.72331,2.72433,2.7184,2.7184,9000000.0
2007-09-17 23:20:00,2.72648,2.72648,2.72162,2.72562,9500000.0
2007-09-17 23:22:00,2.72265,2.72652,2.72265,2.72608,5500000.0
2007-09-17 23:23:00,2.72634,2.72634,2.72267,2.72508,5500000.0
2007-09-17 23:24:00,2.72466,2.72466,2.71835,2.71835,13750000.0
2007-09-17 23:25:00,2.72362,2.72473,2.72232,2.72232,7250000.0
2007-09-17 23:26:00,2.72347,2.7239,2.72161,2.72279,9500000.0
2007-09-17 23:27:00,2.72458,2.72458,2.72171,2.72276,7250000.0
2007-09-17 23:28:00,2.72337,2.72409,2.72225,2.72308,6000000.0
2007-09-17 23:29:00,2.72295,2.72424,2.7196,2.72168,8250000.0
2007-09-17 23:30:00,2.72381,2.72627,2.71961,2.72246,8000000.0
2007-09-17 23:31:00,2.7211,2.72352,2.71861,2.71861,6250000.0
2007-09-17 23:32:00,2.72402,2.72438,2.72202,2.72366,10000000.0
2007-09-17 23:33:00,2.7236,2.72433,2.7236,2.72368,10000000.0
2007-09-17 23:35:00,2.72307,2.72468,2.72162,2.72246,6630000.0
2007-09-17 23:36:00,2.72271,2.7238,2.71905,2.7238,9250000.0
2007-09-17 23:37:00,2.72179,2.72456,2.72179,2.7243,9500000.0
2007-09-17 23:38:00,2.72391,2.72391,2.72047,2.72047,7750000.0
2007-09-17 23:39:00,2.72269,2.72449,2.71883,2.72279,8500000.0
2007-09-17 23:40:00,2.71903,2.72383,2.71903,2.7228,8130000.0
2007-09-17 23:41:00,2.72165,2.7243,2.71888,2.7236,5630000.0
2007-09-17 23:42:00,2.72322,2.72409,2.71969,2.72375,8750000.0
2007-09-17 23:43:00,2.72358,2.72502,2.72025,2.72025,7750000.0
2007-09-17 23:45:00,2.7255,2.72584,2.72257,2.72584,8750000.0
2007-09-17 23:46:00,2.72479,2.72479,2.72187,2.72355,8130000.0
2007-09-17 23:47:00,2.72371,2.72475,2.72156,2.72156,7500000.0
2007-09-17 23:48:00,2.72138,2.7252,2.72138,2.7252,9130000.0
2007-09-17 23:49:00,2.72385,2.72473,2.7226,2.72286,7000000.0
2007-09-17 23:50:00,2.72035,2.72476,2.71999,2.72254,9250000.0
2007-09-17 23:51:00,2.72368,2.72592,2.71907,2.72592,7250000.0
2007-09-17 23:52:00,2.72549,2.72549,2.72093,2.72093,7250000.0
2007-09-17 23:53:00,2.72358,2.72399,2.7217,2.72358,6250000.0
2007-09-17 23:54:00,2.72595,2.72595,2.72167,2.72409,9130000.0
2007-09-17 23:55:00,2.72404,2.72517,2.72372,2.72417,8250000.0
2007-09-17 23:56:00,2.72388,2.72497,2.72029,2.72432,13880000.0
2007-09-17 23:57:00,2.72594,2.72594,2.7232,2.72477,6750000.0
2007-09-17 23:58:00,2.72484,2.72635,2.7227,2.72367,6250000.0
2007-09-17 23:59:00,2.72494,2.72494,2.7218,2.72432,11250000.0
2007-09-18 00:00:00,2.72308,2.72481,2.72051,2.7248,13000000.0
2007-09-18 00:01:00,2.72435,2.72575,2.72119,2.72575,9510000.0
2007-09-18 00:02:00,2.72402,2.72471,2.72004,2.72412,7000000.0
2007-09-18 00:03:00,2.72328,2.72439,2.72003,2.72412,5750000.0
2007-09-18 00:04:00,2.72359,2.72536,2.72089,2.72227,8630000.0
2007-09-18 00:05:00,2.72362,2.72523,2.72217,2.72304,11130000.0
2007-09-18 00:06:00,2.72232,2.7242,2.72001,2.72252,9250000.0
2007-09-18 00:07:00,2.72118,2.72604,2.72118,2.72236,7500000.0
2007-09-18 00:08:00,2.72362,2.72458,2.72254,2.72458,8500000.0
2007-09-18 00:09:00,2.72027,2.72403,2.71976,2.71976,6000000.0
2007-09-18 00:10:00,2.72273,2.72491,2.72101,2.72101,5250000.0
2007-09-18 00:11:00,2.7224,2.72442,2.72038,2.72038,6880000.0
2007-09-18 00:12:00,2.72255,2.72401,2.7195,2.72289,6500000.0
2007-09-18 00:13:00,2.72214,2.72331,2.71892,2.72331,7500000.0
2007-09-18 00:14:00,2.72191,2.72553,2.72191,2.7246,6880000.0
2007-09-18 00:15:00,2.72084,2.72303,2.71991,2.72205,5500000.0
2007-09-18 00:16:00,2.72356,2.72356,2.71962,2.723,7750000.0
2007-09-18 00:17:00,2.72298,2.72298,2.7193,2.7193,6250000.0
2007-09-18 00:18:00,2.72159,2.72473,2.72159,2.72341,7250000.0
2007-09-18 00:19:00,2.72362,2.72386,2.72197,2.72386,6250000.0
2007-09-18 00:20:00,2.72314,2.72494,2.72118,2.72387,12750000.0
2007-09-18 00:21:00,2.72368,2.72433,2.71974,2.72373,6500000.0
2007-09-18 00:22:00,2.72293,2.72424,2.72203,2.72411,9750000.0
2007-09-18 00:23:00,2.72321,2.72379,2.7199,2.72379,5750000.0
2007-09-18 00:24:00,2.72332,2.72534,2.72158,2.72488,7750000.0
2007-09-18 00:25:00,2.72311,2.72481,2.72311,2.72426,6130000.0
2007-09-18 00:26:00,2.71942,2.72355,2.71939,2.72355,5250000.0
2007-09-18 00:27:00,2.72329,2.72482,2.72052,2.72271,8750000.0
2007-09-18 00:28:00,2.72239,2.72526,2.72239,2.7244,9630000.0
2007-09-18 00:29:00,2.72222,2.72543,2.72186,2.72186,10250000.0
2007-09-18 00:30:00,2.72338,2.72344,2.72213,2.7228,8000000.0
2007-09-18 00:32:00,2.72439,2.72439,2.7203,2.72401,6000000.0
2007-09-18 00:34:00,2.72436,2.7247,2.71941,2.7227,7000000.0
2007-09-18 00:35:00,2.72241,2.72449,2.72068,2.72392,6000000.0
2007-09-18 00:37:00,2.72272,2.72438,2.71938,2.72438,6500000.0
2007-09-18 00:39:00,2.72375,2.72521,2.7199,2.72209,9000000.0
2007-09-18 00:40:00,2.72065,2.72399,2.72042,2.72393,6000000.0
2007-09-18 00:41:00,2.7224,2.72291,2.72146,2.72146,5750000.0
2007-09-18 00:42:00,2.72342,2.72342,2.72122,2.72312,10760000.0
2007-09-18 00:44:00,2.72322,2.72378,2.7195,2.72322,5250000.0
2007-09-18 00:45:00,2.72294,2.72305,2.71883,2.7215,5500000.0
2007-09-18 00:46:00,2.71882,2.72439,2.71882,2.72159,9250000.0
2007-09-18 00:47:00,2.72085,2.72417,2.71946,2.72314,7000000.0
2007-09-18 00:48:00,2.71811,2.7227,2.71811,2.7227,6760000.0
2007-09-18 00:49:00,2.7243,2.72473,2.72017,2.72017,8000000.0
2007-09-18 00:50:00,2.7232,2.72329,2.72248,2.72248,6000000.0
2007-09-18 00:52:00,2.72378,2.72469,2.72164,2.722,8500000.0
2007-09-18 00:53:00,2.72066,2.72353,2.72066,2.72353,5750000.0
2007-09-18 00:54:00,2.72253,2.72549,2.72,2.72422,8750000.0
2007-09-18 00:55:00,2.72258,2.72414,2.72007,2.72414,10750000.0
2007-09-18 00:56:00,2.72267,2.72267,2.71976,2.72246,7750000.0
2007-09-18 00:57:00,2.72328,2.72515,2.72242,2.72515,6500000.0
2007-09-18 00:58:00,2.7247,2.72517,2.72032,2.72428,12750000.0
2007-09-18 00:59:00,2.72467,2.72467,2.72091,2.7245,5500000.0
2007-09-18 01:00:00,2.72298,2.72535,2.72166,2.72166,6000000.0
2007-09-18 01:01:00,2.72361,2.72449,2.72285,2.72325,5500000.0
2007-09-18 01:02:00,2.72261,2.72609,2.72207,2.72207,12750000.0
2007-09-18 01:03:00,2.72364,2.72526,2.72235,2.72235,8250000.0
2007-09-18 01:04:00,2.72312,2.72566,2.72192,2.72475,7500000.0
2007-09-18 01:05:00,2.72403,2.72409,2.71986,2.72409,5250000.0
2007-09-18 01:06:00,2.72282,2.72318,2.72187,2.72289,6000000.0
2007-09-18 01:07:00,2.7231,2.72367,2.72132,2.72132,8250000.0
2007-09-18 01:08:00,2.72331,2.72331,2.71888,2.72321,8000000.0
2007-09-18 01:10:00,2.72296,2.7237,2.72296,2.72296,6000000.0
2007-09-18 01:11:00,2.72324,2.7246,2.72017,2.72372,12630000.0
2007-09-18 01:12:00,2.72201,2.72427,2.71982,2.72206,8500000.0
2007-09-18 01:13:00,2.7228,2.7237,2.72099,2.72327,8750000.0
2007-09-18 01:14:00,2.72223,2.72407,2.72005,2.72293,11000000.0
2007-09-18 01:15:00,2.7242,2.72442,2.72068,2.72179,5250000.0
2007-09-18 01:16:00,2.72305,2.72305,2.71955,2.71955,5750000.0
2007-09-18 01:17:00,2.7222,2.72395,2.71904,2.72223,6250000.0
2007-09-18 01:18:00,2.72093,2.72593,2.71916,2.71916,7130000.0
2007-09-18 01:20:00,2.72372,2.72377,2.72002,2.72142,7750000.0
2007-09-18 01:21:00,2.72232,2.72511,2.72076,2.72375,8510000.0
2007-09-18 01:22:00,2.72338,2.72338,2.71609,2.722,8750000.0
2007-09-18 01:23:00,2.72124,2.72363,2.71957,2.72289,6760000.0
2007-09-18 01:24:00,2.72382,2.72382,2.71968,2.72341,5750000.0
2007-09-18 01:25:00,2.72103,2.7247,2.72006,2.72285,11500000.0
2007-09-18 01:26:00,2.72364,2.72636,2.7208,2.7219,7500000.0
2007-09-18 01:27:00,2.72492,2.72504,2.72051,2.72411,6130000.0
2007-09-18 01:28:00,2.72027,2.72479,2.72027,2.72248,6880000.0
2007-09-18 01:29:00,2.72283,2.72476,2.72252,2.72395,9250000.0
2007-09-18 01:30:00,2.72408,2.72634,2.72062,2.72363,7500000.0
2007-09-18 01:31:00,2.72329,2.72485,2.72006,2.72376,9750000.0
2007-09-18 01:32:00,2.71912,2.72273,2.71912,2.72058,5750000.0
2007-09-18 01:33:00,2.72317,2.72317,2.71771,2.72301,6630000.0
2007-09-18 01:34:00,2.72473,2.72495,2.72006,2.72398,8750000.0
2007-09-18 01:35:00,2.72325,2.72607,2.72178,2.72216,10750000.0
2007-09-18 01:36:00,2.72437,2.72511,2.72102,2.72397,8500000.0
2007-09-18 01:37:00,2.72255,2.72387,2.72252,2.72387,5500000.0
2007-09-18 01:38:00,2.72003,2.72443,2.72003,2.7214,6250000.0
2007-09-18 01:39:00,2.72332,2.72337,2.71897,2.72302,5500000.0
2007-09-18 01:40:00,2.72284,2.72447,2.71923,2.72286,5000000.0
2007-09-18 01:41:00,2.72165,2.72271,2.71884,2.72271,5500000.0
2007-09-18 01:42:00,2.72223,2.72282,2.71805,2.71808,7380000.0
2007-09-18 01:43:00,2.7237,2.72378,2.72195,2.72195,9380000.0
2007-09-18 01:44:00,2.72127,2.72439,2.72069,2.7225,5130000.0
2007-09-18 01:45:00,2.72397,2.72638,2.71908,2.72376,10640000.0
2007-09-18 01:46:00,2.72251,2.72317,2.72146,2.72317,6880000.0
2007-09-18 01:47:00,2.72411,2.72411,2.72157,2.72309,8750000.0
2007-09-18 01:48:00,2.72122,2.72434,2.72122,2.72268,9130000.0
2007-09-18 01:49:00,2.72212,2.72354,2.7171,2.7171,8760000.0
2007-09-18 01:50:00,2.72139,2.72249,2.72073,2.72245,10880000.0
2007-09-18 01:51:00,2.72293,2.72391,2.71791,2.72268,5500000.0
2007-09-18 01:52:00,2.72486,2.72495,2.71698,2.72366,6500000.0
2007-09-18 01:53:00,2.72081,2.72421,2.71899,2.72039,12380000.0
2007-09-18 01:54:00,2.72241,2.72536,2.72171,2.72191,7500000.0
2007-09-18 01:55:00,2.72405,2.72405,2.71919,2.72017,19010000.0
2007-09-18 01:56:00,2.72354,2.72498,2.71987,2.72398,17000000.0
2007-09-18 01:57:00,2.72049,2.72414,2.72049,2.72335,7250000.0
2007-09-18 01:58:00,2.7231,2.72398,2.72222,2.72269,10000000.0
2007-09-18 02:00:00,2.72328,2.72328,2.72209,2.72282,9380000.0
2007-09-18 02:01:00,2.72262,2.7241,2.72065,2.72065,13500000.0
2007-09-18 02:02:00,2.72242,2.72282,2.72169,2.72282,15380000.0
2007-09-18 02:04:00,2.72418,2.7262,2.72153,2.72444,13260000.0
2007-09-18 02:05:00,2.72242,2.72411,2.7209,2.72386,14250000.0
2007-09-18 02:06:00,2.72323,2.72437,2.72133,2.72133,9500000.0
2007-09-18 02:07:00,2.72168,2.72355,2.71964,2.71964,9750000.0
2007-09-18 02:08:00,2.72236,2.72454,2.72129,2.72454,8500000.0
2007-09-18 02:09:00,2.72239,2.72465,2.7201,2.72465,8250000.0
2007-09-18 02:10:00,2.72438,2.72476,2.72093,2.72213,6250000.0
2007-09-18 02:11:00,2.72375,2.72385,2.71945,2.72375,6500000.0
2007-09-18 02:12:00,2.72325,2.72488,2.72085,2.72212,10760000.0
2007-09-18 02:13:00,2.72142,2.7221,2.71966,2.71984,12380000.0
2007-09-18 02:14:00,2.72476,2.72476,2.72074,2.72145,9750000.0
2007-09-18 02:15:00,2.72449,2.72449,2.72099,2.72132,5250000.0
2007-09-18 02:16:00,2.7228,2.7237,2.7216,2.72318,8000000.0
2007-09-18 02:17:00,2.72361,2.72365,2.71887,2.71887,15000000.0
2007-09-18 02:18:00,2.71885,2.72337,2.71885,2.72307,7000000.0
2007-09-18 02:20:00,2.72253,2.72272,2.71923,2.72261,5500000.0
2007-09-18 02:21:00,2.72191,2.7242,2.72148,2.7242,8250000.0
2007-09-18 02:22:00,2.72269,2.7252,2.72062,2.72443,8880000.0
2007-09-18 02:23:00,2.72382,2.72382,2.71969,2.72088,5250000.0
2007-09-18 02:24:00,2.72324,2.72346,2.72143,2.72306,6250000.0
2007-09-18 02:25:00,2.72149,2.72313,2.71963,2.71963,8880000.0
2007-09-18 02:26:00,2.72205,2.72367,2.72042,2.72223,10630000.0
2007-09-18 02:27:00,2.72193,2.72333,2.71995,2.71995,7880000.0
2007-09-18 02:28:00,2.72251,2.72382,2.71909,2.72261,12260000.0
2007-09-18 02:29:00,2.72075,2.724,2.72075,2.72354,11750000.0
2007-09-18 02:30:00,2.72261,2.72278,2.7224,2.72278,8000000.0
2007-09-18 02:31:00,2.72154,2.72402,2.72154,2.72219,8880000.0
2007-09-18 02:32:00,2.72317,2.72317,2.72317,2.72317,750000.0
2007-09-18 02:33:00,2.72186,2.72368,2.7216,2.72164,5500000.0
2007-09-18 02:34:00,2.71971,2.72351,2.7172,2.7229,11250000.0
2007-09-18 02:35:00,2.72105,2.72266,2.71788,2.72126,10500000.0
2007-09-18 02:36:00,2.72247,2.72381,2.71846,2.72184,13130000.0
2007-09-18 02:37:00,2.71668,2.72372,2.71668,2.71867,16130000.0
2007-09-18 02:38:00,2.72215,2.72322,2.71912,2.72183,8000000.0
2007-09-18 02:39:00,2.72195,2.72388,2.72088,2.72088,6500000.0
2007-09-18 02:40:00,2.72235,2.72292,2.72088,2.72251,6500000.0
2007-09-18 02:41:00,2.72192,2.72254,2.71586,2.72167,10250000.0
2007-09-18 02:42:00,2.72242,2.7232,2.71853,2.71853,7630000.0
2007-09-18 02:43:00,2.72356,2.72379,2.71819,2.72216,8750000.0
2007-09-18 02:44:00,2.72337,2.72353,2.72,2.72332,5500000.0
2007-09-18 02:45:00,2.71873,2.72374,2.71873,2.72339,12500000.0
2007-09-18 02:46:00,2.72361,2.72422,2.71913,2.72334,11380000.0
2007-09-18 02:47:00,2.72354,2.724,2.72181,2.72282,10130000.0
2007-09-18 02:48:00,2.72478,2.72478,2.72209,2.7222,6380000.0
2007-09-18 02:49:00,2.72289,2.72289,2.72107,2.72272,9380000.0
2007-09-18 02:50:00,2.72017,2.72343,2.71797,2.72171,6250000.0
2007-09-18 02:51:00,2.72295,2.72295,2.71802,2.72087,7250000.0
2007-09-18 02:52:00,2.71854,2.7239,2.71854,2.72185,6630000.0
2007-09-18 02:53:00,2.72373,2.72403,2.72264,2.72383,9500000.0
2007-09-18 02:54:00,2.72226,2.72314,2.72127,2.72314,7500000.0
2007-09-18 02:55:00,2.72105,2.72328,2.71485,2.72328,14390000.0
2007-09-18 02:56:00,2.72283,2.72361,2.72091,2.72311,12750000.0
2007-09-18 02:57:00,2.71996,2.72091,2.7175,2.71971,6250000.0
2007-09-18 02:58:00,2.71597,2.72336,2.71597,2.72245,9000000.0
2007-09-18 02:59:00,2.72107,2.72473,2.72047,2.72047,9250000.0
2007-09-18 03:00:00,2.72429,2.72526,2.72121,2.72203,8000000.0
2007-09-18 03:01:00,2.72037,2.72222,2.71973,2.7221,12250000.0
2007-09-18 03:02:00,2.72182,2.7239,2.71985,2.72237,6750000.0
2007-09-18 03:03:00,2.72358,2.72358,2.72089,2.7232,8250000.0
2007-09-18 03:04:00,2.71921,2.72323,2.71921,2.72045,12260000.0
2007-09-18 03:05:00,2.72356,2.72356,2.72024,2.72263,6250000.0
2007-09-18 03:06:00,2.72032,2.72383,2.71986,2.72363,16630000.0
2007-09-18 03:07:00,2.72314,2.72341,2.72117,2.72117,5630000.0
2007-09-18 03:08:00,2.72216,2.72237,2.71745,2.71745,10880000.0
2007-09-18 03:09:00,2.72262,2.72369,2.71855,2.72143,6250000.0
2007-09-18 03:10:00,2.72034,2.72326,2.71912,2.72298,10000000.0
2007-09-18 03:11:00,2.72068,2.72334,2.71737,2.7195,8000000.0
2007-09-18 03:12:00,2.72183,2.72317,2.71698,2.72276,9000000.0
2007-09-18 03:13:00,2.72065,2.72406,2.72011,2.72347,9250000.0
2007-09-18 03:14:00,2.72138,2.72363,2.72007,2.72352,7500000.0
2007-09-18 03:15:00,2.72195,2.72195,2.71768,2.71768,5880000.0
2007-09-18 03:16:00,2.72249,2.72353,2.71952,2.71952,7000000.0
2007-09-18 03:17:00,2.7194,2.72336,2.7194,2.71946,9000000.0
2007-09-18 03:18:00,2.72286,2.72391,2.71979,2.71979,5500000.0
2007-09-18 03:19:00,2.72307,2.72354,2.71911,2.72354,5750000.0
2007-09-18 03:20:00,2.72098,2.72351,2.72044,2.72204,6130000.0
2007-09-18 03:21:00,2.72279,2.72395,2.71976,2.72239,9380000.0
2007-09-18 03:22:00,2.72262,2.72297,2.71853,2.71853,6630000.0
2007-09-18 03:23:00,2.72451,2.72473,2.72074,2.72396,8750000.0
2007-09-18 03:24:00,2.72202,2.72404,2.71806,2.7229,5750000.0
2007-09-18 03:25:00,2.72242,2.72391,2.7183,2.72367,8750000.0
2007-09-18 03:26:00,2.7222,2.72363,2.71966,2.72237,6630000.0
2007-09-18 03:27:00,2.72232,2.72338,2.7191,2.72313,12000000.0
2007-09-18 03:28:00,2.72199,2.7252,2.71989,2.72027,11880000.0
2007-09-18 03:29:00,2.72332,2.72496,2.71998,2.72232,8000000.0
2007-09-18 03:30:00,2.72564,2.72564,2.71927,2.72148,9380000.0
2007-09-18 03:31:00,2.72406,2.72585,2.71956,2.72236,9500000.0
2007-09-18 03:32:00,2.72383,2.72441,2.72051,2.72312,7130000.0
2007-09-18 03:33:00,2.72292,2.72521,2.72069,2.72069,6880000.0
2007-09-18 03:34:00,2.71867,2.72381,2.71867,2.72305,7750000.0
2007-09-18 03:35:00,2.72331,2.72425,2.7214,2.72359,8750000.0
2007-09-18 03:36:00,2.72244,2.72537,2.72057,2.72057,8880000.0
2007-09-18 03:37:00,2.72317,2.72508,2.72316,2.72316,5630000.0
2007-09-18 03:38:00,2.72467,2.72544,2.72111,2.72386,11750000.0
2007-09-18 03:39:00,2.72518,2.72619,2.72109,2.72619,8750000.0
2007-09-18 03:40:00,2.72333,2.72449,2.72333,2.72336,6250000.0
2007-09-18 03:41:00,2.725,2.72521,2.7218,2.72248,6130000.0
2007-09-18 03:42:00,2.72275,2.72398,2.72043,2.72353,7750000.0
2007-09-18 03:43:00,2.7226,2.72369,2.7196,2.72289,8250000.0
2007-09-18 03:44:00,2.7225,2.72387,2.71997,2.72227,6000000.0
2007-09-18 03:45:00,2.72327,2.72488,2.71951,2.72488,8500000.0
2007-09-18 03:46:00,2.72333,2.72391,2.71946,2.72217,8750000.0
2007-09-18 03:47:00,2.72151,2.72427,2.71963,2.72216,5500000.0
2007-09-18 03:48:00,2.72287,2.72499,2.71893,2.7211,20760000.0
2007-09-18 03:49:00,2.72465,2.72467,2.72442,2.72442,2250000.0
2007-09-18 03:50:00,2.72292,2.72345,2.71972,2.71972,6500000.0
2007-09-18 03:51:00,2.72103,2.72497,2.72103,2.72427,5500000.0
2007-09-18 03:52:00,2.7226,2.72318,2.71827,2.71827,8250000.0
2007-09-18 03:53:00,2.72275,2.72529,2.72013,2.72323,9500000.0
2007-09-18 03:55:00,2.72327,2.72446,2.72099,2.72099,10750000.0
2007-09-18 03:56:00,2.72141,2.72141,2.71783,2.71841,11500000.0
2007-09-18 03:57:00,2.72381,2.72478,2.722,2.722,8760000.0
2007-09-18 03:58:00,2.72312,2.72355,2.71982,2.7228,5750000.0
2007-09-18 03:59:00,2.72244,2.72347,2.72199,2.72266,9000000.0
2007-09-18 04:00:00,2.72469,2.72487,2.72229,2.72229,7880000.0
2007-09-18 04:01:00,2.72275,2.72367,2.72053,2.72233,7880000.0
2007-09-18 04:02:00,2.72298,2.72367,2.71927,2.72279,14000000.0
2007-09-18 04:03:00,2.72283,2.72345,2.72162,2.72345,7130000.0
2007-09-18 04:05:00,2.72321,2.72446,2.72015,2.72446,11000000.0
2007-09-18 04:06:00,2.72327,2.72397,2.71819,2.72217,15250000.0
2007-09-18 04:07:00,2.71782,2.72317,2.71782,2.72177,8750000.0
2007-09-18 04:08:00,2.72207,2.72235,2.71887,2.72235,7000000.0
2007-09-18 04:09:00,2.72232,2.72278,2.7188,2.7188,7500000.0
2007-09-18 04:10:00,2.72161,2.72161,2.72094,2.72094,1500000.0
2007-09-18 04:11:00,2.72311,2.72352,2.71878,2.71878,11250000.0
2007-09-18 04:13:00,2.72177,2.72411,2.71987,2.72411,5500000.0
2007-09-18 04:14:00,2.72244,2.72244,2.71854,2.71854,7250000.0
2007-09-18 04:15:00,2.72317,2.72317,2.72007,2.72162,7000000.0
2007-09-18 04:16:00,2.72259,2.72272,2.72082,2.72261,6630000.0
2007-09-18 04:18:00,2.72138,2.72375,2.7201,2.72068,11630000.0
2007-09-18 04:20:00,2.72282,2.72282,2.72212,2.72212,4750000.0
2007-09-18 04:21:00,2.72322,2.72322,2.71942,2.72158,11750000.0
2007-09-18 04:23:00,2.72241,2.72241,2.72241,2.72241,1750000.0
2007-09-18 04:24:00,2.72407,2.72419,2.71959,2.72267,9500000.0
2007-09-18 04:25:00,2.72264,2.72448,2.71967,2.72321,7000000.0
2007-09-18 04:26:00,2.72379,2.72467,2.7207,2.72222,4750000.0
2007-09-18 04:28:00,2.72303,2.72303,2.72008,2.72202,9380000.0
2007-09-18 04:29:00,2.72244,2.72244,2.71853,2.71921,12500000.0
2007-09-18 04:30:00,2.71907,2.72383,2.71907,2.72383,8000000.0
2007-09-18 04:31:00,2.72192,2.72529,2.72022,2.72209,11000000.0
2007-09-18 04:32:00,2.72251,2.72399,2.72163,2.72247,9510000.0
2007-09-18 04:33:00,2.71797,2.72161,2.71797,2.72062,11000000.0
2007-09-18 04:34:00,2.719,2.72373,2.719,2.72162,9500000.0
2007-09-18 04:35:00,2.72178,2.72435,2.72178,2.72435,5880000.0
2007-09-18 04:36:00,2.723,2.72512,2.71976,2.72262,9500000.0
2007-09-18 04:37:00,2.72426,2.7246,2.7196,2.722,7250000.0
2007-09-18 04:38:00,2.7256,2.7256,2.72217,2.72217,5500000.0
2007-09-18 04:39:00,2.72344,2.72344,2.7207,2.72295,9260000.0
2007-09-18 04:40:00,2.72341,2.72469,2.72217,2.72217,6750000.0
2007-09-18 04:41:00,2.72264,2.7245,2.72178,2.72427,6250000.0
2007-09-18 04:42:00,2.72381,2.72449,2.72111,2.72111,8130000.0
2007-09-18 04:43:00,2.72085,2.72324,2.72085,2.72255,7380000.0
2007-09-18 04:44:00,2.72368,2.72587,2.71985,2.71985,13130000.0
2007-09-18 04:45:00,2.72361,2.72469,2.72191,2.72223,8010000.0
2007-09-18 04:46:00,2.72367,2.72424,2.72072,2.72424,11760000.0
2007-09-18 04:47:00,2.72422,2.72451,2.7194,2.72255,12880000.0
2007-09-18 04:48:00,2.72296,2.72502,2.72296,2.72502,5750000.0
2007-09-18 04:49:00,2.72141,2.72483,2.72141,2.72389,10760000.0
2007-09-18 04:51:00,2.72341,2.7251,2.72194,2.72344,7750000.0
2007-09-18 04:52:00,2.72032,2.72382,2.71943,2.72216,8630000.0
2007-09-18 04:53:00,2.72378,2.72461,2.72193,2.72378,5880000.0
2007-09-18 04:54:00,2.72441,2.72456,2.72252,2.72398,13250000.0
2007-09-18 04:56:00,2.72422,2.72422,2.72158,2.72362,4250000.0
2007-09-18 04:57:00,2.72283,2.72397,2.72132,2.72393,8250000.0
2007-09-18 04:59:00,2.72417,2.7246,2.72023,2.72103,7500000.0
2007-09-18 05:00:00,2.72307,2.72424,2.72114,2.72328,9000000.0
2007-09-18 05:01:00,2.72301,2.72514,2.72301,2.72439,5250000.0
2007-09-18 05:02:00,2.72329,2.72435,2.72098,2.72295,6000000.0
2007-09-18 05:03:00,2.72371,2.72371,2.71857,2.72294,5500000.0
2007-09-18 05:04:00,2.7209,2.72244,2.71983,2.72213,6750000.0
2007-09-18 05:05:00,2.72302,2.72322,2.72118,2.72301,9750000.0
2007-09-18 05:06:00,2.7214,2.72458,2.71961,2.72456,8750000.0
2007-09-18 05:07:00,2.72336,2.72407,2.71973,2.71973,6000000.0
2007-09-18 05:08:00,2.72381,2.72381,2.71844,2.71844,8750000.0
2007-09-18 05:09:00,2.72347,2.72347,2.71977,2.72339,10250000.0
2007-09-18 05:10:00,2.72013,2.72357,2.71987,2.72357,7000000.0
2007-09-18 05:12:00,2.72405,2.72497,2.72091,2.72497,5750000.0
2007-09-18 05:13:00,2.72322,2.725,2.71906,2.725,5250000.0
2007-09-18 05:14:00,2.72096,2.72493,2.72096,2.72287,7000000.0
2007-09-18 05:15:00,2.72227,2.72454,2.72123,2.7219,6250000.0
2007-09-18 05:16:00,2.72409,2.72515,2.71908,2.72173,8000000.0
2007-09-18 05:17:00,2.71882,2.72491,2.71882,2.72491,5750000.0
2007-09-18 05:18:00,2.72299,2.72423,2.72179,2.72355,8130000.0
2007-09-18 05:19:00,2.72295,2.72387,2.71949,2.72387,9380000.0
2007-09-18 05:20:00,2.72008,2.72407,2.72008,2.72138,10000000.0
2007-09-18 05:22:00,2.72337,2.72378,2.71982,2.72333,9380000.0
2007-09-18 05:23:00,2.72006,2.72448,2.72006,2.72255,10000000.0
2007-09-18 05:24:00,2.72117,2.72337,2.71743,2.71743,6000000.0
2007-09-18 05:25:00,2.7204,2.72444,2.7204,2.7231,8880000.0
2007-09-18 05:26:00,2.71907,2.7249,2.71907,2.72186,8130000.0
2007-09-18 05:27:00,2.72242,2.72283,2.72088,2.72088,9380000.0
2007-09-18 05:28:00,2.72278,2.72282,2.71957,2.72282,5750000.0
2007-09-18 05:30:00,2.72347,2.72347,2.71807,2.72347,6000000.0
2007-09-18 05:32:00,2.71921,2.72466,2.71921,2.72184,10500000.0
2007-09-18 05:33:00,2.72184,2.72473,2.72061,2.72061,8000000.0
2007-09-18 05:34:00,2.71776,2.72436,2.71776,2.7239,11880000.0
2007-09-18 05:35:00,2.72339,2.72461,2.72046,2.72221,6000000.0
2007-09-18 05:36:00,2.72342,2.72387,2.7197,2.72342,7250000.0
2007-09-18 05:37:00,2.72275,2.72545,2.72135,2.72285,7500000.0
2007-09-18 05:38:00,2.72453,2.72508,2.72381,2.72427,6000000.0
2007-09-18 05:39:00,2.72056,2.72515,2.72056,2.72281,7750000.0
2007-09-18 05:40:00,2.72233,2.72567,2.72233,2.72354,11500000.0
2007-09-18 05:41:00,2.72503,2.72503,2.72168,2.72277,5880000.0
2007-09-18 05:42:00,2.7234,2.72426,2.71906,2.7232,13250000.0
2007-09-18 05:43:00,2.72382,2.72458,2.72211,2.72442,8000000.0
2007-09-18 05:44:00,2.7235,2.72519,2.71979,2.72519,9250000.0
2007-09-18 05:45:00,2.72229,2.72494,2.72184,2.72276,7500000.0
2007-09-18 05:46:00,2.72469,2.72651,2.72088,2.72616,9250000.0
2007-09-18 05:47:00,2.72592,2.72592,2.72258,2.72273,8000000.0
2007-09-18 05:48:00,2.7234,2.72619,2.72062,2.72062,5750000.0
2007-09-18 05:49:00,2.7212,2.72608,2.7212,2.72281,7750000.0
2007-09-18 05:50:00,2.72437,2.72633,2.72152,2.72152,8750000.0
2007-09-18 05:51:00,2.72363,2.72617,2.71965,2.72559,9380000.0
2007-09-18 05:52:00,2.71962,2.7231,2.71918,2.72097,10500000.0
2007-09-18 05:53:00,2.72433,2.72534,2.72112,2.72112,5880000.0
2007-09-18 05:54:00,2.71982,2.72474,2.71982,2.72474,7250000.0
2007-09-18 05:55:00,2.72162,2.72432,2.72115,2.7239,6750000.0
2007-09-18 05:56:00,2.72355,2.72562,2.71983,2.72361,8380000.0
2007-09-18 05:57:00,2.72414,2.72652,2.72138,2.72427,8500000.0
2007-09-18 05:58:00,2.7258,2.7258,2.72192,2.72367,8500000.0
2007-09-18 05:59:00,2.723,2.72523,2.72125,2.72307,7500000.0
2007-09-18 06:00:00,2.72288,2.7234,2.71913,2.71913,10750000.0
2007-09-18 06:01:00,2.72411,2.72455,2.72007,2.72149,5750000.0
2007-09-18 06:02:00,2.72227,2.72449,2.7213,2.7213,9750000.0
2007-09-18 06:03:00,2.7244,2.72542,2.72057,2.72422,5250000.0
2007-09-18 06:04:00,2.72413,2.72547,2.72021,2.72288,6750000.0
2007-09-18 06:05:00,2.7248,2.72523,2.7217,2.72229,8630000.0
2007-09-18 06:06:00,2.7199,2.72549,2.7199,2.72512,7380000.0
2007-09-18 06:07:00,2.72277,2.72428,2.72075,2.72308,6000000.0
2007-09-18 06:08:00,2.72345,2.72476,2.72058,2.72125,11500000.0
2007-09-18 06:09:00,2.724,2.72474,2.72297,2.72297,7250000.0
2007-09-18 06:10:00,2.7246,2.72522,2.7209,2.72213,7000000.0
2007-09-18 06:11:00,2.72351,2.72522,2.72008,2.72009,12250000.0
2007-09-18 06:12:00,2.72335,2.72362,2.72138,2.72352,9750000.0
2007-09-18 06:14:00,2.7192,2.72481,2.71811,2.72347,8250000.0
2007-09-18 06:16:00,2.72277,2.72334,2.72152,2.72258,7750000.0
2007-09-18 06:17:00,2.72392,2.72417,2.72371,2.72392,9750000.0
2007-09-18 06:18:00,2.72478,2.72609,2.72056,2.72318,7250000.0
2007-09-18 06:19:00,2.72373,2.72382,2.72065,2.72357,7500000.0
2007-09-18 06:20:00,2.72355,2.72613,2.72256,2.72256,7250000.0
2007-09-18 06:21:00,2.72324,2.72614,2.7215,2.7215,8000000.0
2007-09-18 06:22:00,2.72351,2.72497,2.72277,2.72277,9750000.0
2007-09-18 06:23:00,2.72418,2.7256,2.72349,2.72349,7500000.0
2007-09-18 06:24:00,2.72352,2.72633,2.72228,2.72602,8750000.0
2007-09-18 06:25:00,2.72371,2.72571,2.72221,2.72394,9500000.0
2007-09-18 06:26:00,2.72212,2.72453,2.72133,2.72453,5500000.0
2007-09-18 06:27:00,2.7229,2.72573,2.7229,2.72551,8260000.0
2007-09-18 06:28:00,2.72412,2.72705,2.72201,2.72234,8750000.0
2007-09-18 06:29:00,2.72355,2.72593,2.72009,2.72593,7880000.0
2007-09-18 06:30:00,2.72284,2.72597,2.72252,2.72303,13130000.0
2007-09-18 06:31:00,2.72357,2.72444,2.72024,2.72231,8250000.0
2007-09-18 06:32:00,2.72357,2.72496,2.72352,2.72424,6250000.0
2007-09-18 06:33:00,2.72555,2.72555,2.72147,2.72508,6250000.0
2007-09-18 06:34:00,2.72287,2.72721,2.72202,2.72447,8250000.0
2007-09-18 06:35:00,2.72563,2.72597,2.72232,2.72232,6500000.0
2007-09-18 06:36:00,2.72425,2.72446,2.72128,2.72128,5500000.0
2007-09-18 06:37:00,2.7235,2.72556,2.718,2.72261,11500000.0
2007-09-18 06:38:00,2.72145,2.72294,2.72056,2.72138,10750000.0
2007-09-18 06:39:00,2.72419,2.72583,2.72049,2.72478,12750000.0
2007-09-18 06:40:00,2.7226,2.7244,2.7226,2.72402,5750000.0
2007-09-18 06:41:00,2.7232,2.72412,2.72112,2.72293,6500000.0
2007-09-18 06:42:00,2.72253,2.72405,2.72042,2.72238,9000000.0
2007-09-18 06:43:00,2.72089,2.72486,2.7198,2.72267,5500000.0
2007-09-18 06:44:00,2.72097,2.72472,2.72022,2.72472,10750000.0
2007-09-18 06:45:00,2.72016,2.72453,2.72016,2.72431,5750000.0
2007-09-18 06:46:00,2.72532,2.72532,2.72172,2.72201,13500000.0
2007-09-18 06:47:00,2.72142,2.72619,2.72142,2.72619,7500000.0
2007-09-18 06:48:00,2.72454,2.72454,2.72082,2.724,5500000.0
2007-09-18 06:49:00,2.72292,2.72412,2.72003,2.72362,6250000.0
2007-09-18 06:50:00,2.72277,2.72587,2.7211,2.72196,8500000.0
2007-09-18 06:51:00,2.7232,2.7232,2.72094,2.72202,19380000.0
2007-09-18 06:52:00,2.72521,2.72521,2.72187,2.72374,6380000.0
2007-09-18 06:53:00,2.72217,2.72562,2.72147,2.72523,10000000.0
2007-09-18 06:55:00,2.72303,2.72523,2.72303,2.72479,5500000.0
2007-09-18 06:56:00,2.72303,2.7254,2.72303,2.72525,10630000.0
2007-09-18 06:57:00,2.72133,2.72504,2.72133,2.72214,10880000.0
2007-09-18 06:58:00,2.72514,2.72514,2.72151,2.72151,4880000.0
2007-09-18 06:59:00,2.72139,2.72544,2.71983,2.72416,7250000.0
2007-09-18 07:00:00,2.72485,2.72598,2.72145,2.72421,9130000.0
2007-09-18 07:01:00,2.72549,2.72592,2.72202,2.72434,5880000.0
2007-09-18 07:02:00,2.72365,2.72478,2.71954,2.72314,7510000.0
2007-09-18 07:03:00,2.72229,2.72447,2.71854,2.72447,8000000.0
2007-09-18 07:04:00,2.72536,2.72536,2.72225,2.72434,7630000.0
2007-09-18 07:05:00,2.72586,2.72586,2.72385,2.72434,10000000.0
2007-09-18 07:06:00,2.72433,2.72584,2.72149,2.72583,7000000.0
2007-09-18 07:07:00,2.72342,2.72527,2.7178,2.7252,6750000.0
2007-09-18 07:08:00,2.72493,2.72515,2.72307,2.72307,5880000.0
2007-09-18 07:09:00,2.72317,2.72456,2.72035,2.72263,11500000.0
2007-09-18 07:10:00,2.7232,2.72375,2.72013,2.72237,8000000.0
2007-09-18 07:11:00,2.72244,2.72462,2.71866,2.72462,5500000.0
2007-09-18 07:12:00,2.72333,2.72522,2.72016,2.72248,7380000.0
2007-09-18 07:13:00,2.72376,2.72485,2.72154,2.72154,6250000.0
2007-09-18 07:14:00,2.72309,2.72528,2.72123,2.72321,7130000.0
2007-09-18 07:15:00,2.72432,2.72458,2.71966,2.72404,11010000.0
2007-09-18 07:16:00,2.72214,2.72451,2.72214,2.72361,5500000.0
2007-09-18 07:17:00,2.72333,2.72481,2.72162,2.72408,10880000.0
2007-09-18 07:18:00,2.72572,2.72572,2.72283,2.72482,6250000.0
2007-09-18 07:19:00,2.72358,2.72523,2.72024,2.7204,11380000.0
2007-09-18 07:20:00,2.72108,2.72522,2.72108,2.7218,6000000.0
2007-09-18 07:21:00,2.72271,2.72478,2.72141,2.7221,11760000.0
2007-09-18 07:22:00,2.72116,2.72423,2.71968,2.72192,7750000.0
2007-09-18 07:23:00,2.72451,2.72494,2.72118,2.72265,6500000.0
2007-09-18 07:24:00,2.72236,2.72469,2.72115,2.72469,5500000.0
2007-09-18 07:25:00,2.72378,2.72524,2.72307,2.72307,6500000.0
2007-09-18 07:26:00,2.72268,2.72613,2.72,2.72268,11250000.0
2007-09-18 07:27:00,2.72246,2.72473,2.72039,2.72377,6000000.0
2007-09-18 07:28:00,2.72257,2.72618,2.72257,2.72403,6750000.0
2007-09-18 07:29:00,2.7262,2.72642,2.72298,2.72622,10880000.0
2007-09-18 07:30:00,2.72077,2.72542,2.71901,2.72532,9000000.0
2007-09-18 07:31:00,2.72462,2.72663,2.72277,2.72632,6010000.0
2007-09-18 07:33:00,2.72263,2.72591,2.7204,2.72306,10760000.0
2007-09-18 07:34:00,2.72448,2.72489,2.72087,2.72362,10130000.0
2007-09-18 07:36:00,2.72008,2.72383,2.72008,2.72363,8250000.0
2007-09-18 07:37:00,2.72396,2.726,2.72371,2.72371,9250000.0
2007-09-18 07:39:00,2.72383,2.72437,2.71994,2.72378,6250000.0
2007-09-18 07:40:00,2.72267,2.72581,2.72267,2.72581,6250000.0
2007-09-18 07:41:00,2.72395,2.72395,2.72062,2.72062,5500000.0
2007-09-18 07:42:00,2.72448,2.72566,2.72087,2.72497,7630000.0
2007-09-18 07:43:00,2.72532,2.72532,2.72001,2.72001,8250000.0
2007-09-18 07:44:00,2.72088,2.72418,2.72088,2.72306,8000000.0
2007-09-18 07:46:00,2.72338,2.72552,2.72199,2.72199,6760000.0
2007-09-18 07:47:00,2.72193,2.72397,2.71942,2.72397,6250000.0
2007-09-18 07:48:00,2.7243,2.72693,2.72078,2.7255,5750000.0
2007-09-18 07:49:00,2.7224,2.72569,2.72232,2.72368,6750000.0
2007-09-18 07:50:00,2.72337,2.7265,2.72003,2.72194,9880000.0
2007-09-18 07:51:00,2.72422,2.72666,2.72315,2.72315,7750000.0
2007-09-18 07:52:00,2.72682,2.72762,2.72394,2.72729,9500000.0
2007-09-18 07:53:00,2.7265,2.72813,2.72326,2.72326,7750000.0
2007-09-18 07:54:00,2.72596,2.72849,2.72466,2.72849,13250000.0
2007-09-18 07:55:00,2.72579,2.72824,2.72538,2.72597,6000000.0
2007-09-18 07:56:00,2.72853,2.72889,2.72536,2.72681,11000000.0
2007-09-18 07:57:00,2.72694,2.72864,2.72546,2.72837,8000000.0
2007-09-18 07:58:00,2.72271,2.72759,2.72271,2.7253,8380000.0
2007-09-18 07:59:00,2.72881,2.72881,2.72599,2.7277,9130000.0
2007-09-18 08:00:00,2.72593,2.72667,2.7225,2.7257,12250000.0
2007-09-18 08:01:00,2.72642,2.72785,2.72351,2.72599,10000000.0
2007-09-18 08:02:00,2.72444,2.72837,2.72184,2.72837,18250000.0
2007-09-18 08:03:00,2.72873,2.72873,2.72349,2.72788,8630000.0
2007-09-18 08:04:00,2.72844,2.72867,2.72488,2.72626,13630000.0
2007-09-18 08:05:00,2.72362,2.72875,2.72362,2.72702,5630000.0
2007-09-18 08:06:00,2.72575,2.72962,2.72499,2.72857,6750000.0
2007-09-18 08:07:00,2.72433,2.72766,2.7211,2.72766,9750000.0
2007-09-18 08:08:00,2.72708,2.73039,2.72439,2.73039,9130000.0
2007-09-18 08:09:00,2.72742,2.73011,2.72227,2.73011,10880000.0
2007-09-18 08:10:00,2.72875,2.72956,2.72618,2.72618,11000000.0
2007-09-18 08:11:00,2.7272,2.73006,2.72704,2.72898,10250000.0
2007-09-18 08:12:00,2.73032,2.73032,2.72512,2.72743,5750000.0
2007-09-18 08:13:00,2.72969,2.72984,2.72235,2.72235,6250000.0
2007-09-18 08:14:00,2.72927,2.72971,2.72275,2.72825,10000000.0
2007-09-18 08:15:00,2.73014,2.731,2.72791,2.73005,5880000.0
2007-09-18 08:16:00,2.7312,2.73226,2.72794,2.72794,6500000.0
2007-09-18 08:17:00,2.7319,2.7319,2.72852,2.72852,7000000.0
2007-09-18 08:18:00,2.7288,2.73199,2.7267,2.73144,8130000.0
2007-09-18 08:19:00,2.7314,2.73183,2.72986,2.73165,7500000.0
2007-09-18 08:20:00,2.72977,2.73315,2.72958,2.73165,9000000.0
2007-09-18 08:21:00,2.73185,2.73461,2.73177,2.73323,8750000.0
2007-09-18 08:22:00,2.73747,2.73774,2.73299,2.73663,9130000.0
2007-09-18 08:23:00,2.73582,2.73631,2.73251,2.73267,10000000.0
2007-09-18 08:24:00,2.73525,2.73525,2.72879,2.73274,7000000.0
2007-09-18 08:25:00,2.73388,2.73564,2.73288,2.73334,15000000.0
2007-09-18 08:26:00,2.73248,2.73523,2.73,2.73343,8000000.0
2007-09-18 08:27:00,2.73354,2.73614,2.73354,2.73614,8750000.0
2007-09-18 08:28:00,2.73398,2.73446,2.7296,2.73297,9000000.0
2007-09-18 08:29:00,2.73383,2.73474,2.73081,2.73081,6380000.0
2007-09-18 08:30:00,2.73412,2.73564,2.72977,2.73564,17010000.0
2007-09-18 08:31:00,2.73152,2.73568,2.73152,2.73461,5880000.0
2007-09-18 08:32:00,2.73172,2.73464,2.73077,2.73077,5250000.0
2007-09-18 08:33:00,2.73137,2.73561,2.73064,2.73381,6000000.0
2007-09-18 08:34:00,2.73353,2.73488,2.72824,2.73154,8250000.0
2007-09-18 08:35:00,2.73245,2.7342,2.73069,2.73408,5250000.0
2007-09-18 08:36:00,2.73242,2.73497,2.73189,2.73497,10000000.0
2007-09-18 08:37:00,2.73299,2.73352,2.72976,2.73297,13000000.0
2007-09-18 08:38:00,2.73117,2.73361,2.72862,2.7292,5750000.0
2007-09-18 08:39:00,2.73178,2.73325,2.72898,2.7315,13000000.0
2007-09-18 08:40:00,2.72662,2.73398,2.72662,2.73269,8000000.0
2007-09-18 08:41:00,2.73002,2.73354,2.72764,2.7332,13880000.0
2007-09-18 08:42:00,2.73359,2.73363,2.73142,2.73142,12750000.0
2007-09-18 08:43:00,2.72983,2.733,2.72688,2.733,17000000.0
2007-09-18 08:44:00,2.72978,2.7335,2.72813,2.73296,10500000.0
2007-09-18 08:45:00,2.73195,2.73339,2.72901,2.73018,9750000.0
2007-09-18 08:46:00,2.73057,2.73286,2.72995,2.73286,5880000.0
2007-09-18 08:47:00,2.72881,2.73247,2.72881,2.73194,8130000.0
2007-09-18 08:48:00,2.731,2.73158,2.72599,2.72879,14880000.0
2007-09-18 08:49:00,2.7313,2.73162,2.72756,2.73131,5750000.0
2007-09-18 08:50:00,2.73154,2.73223,2.72943,2.72943,6250000.0
2007-09-18 08:51:00,2.73168,2.73168,2.72875,2.72936,8500000.0
2007-09-18 08:52:00,2.72757,2.7311,2.72468,2.72729,7500000.0
2007-09-18 08:53:00,2.73024,2.7308,2.7262,2.7262,10380000.0
2007-09-18 08:54:00,2.72953,2.73018,2.72698,2.72947,7390000.0
2007-09-18 08:55:00,2.72943,2.73136,2.72702,2.73054,8000000.0
2007-09-18 08:56:00,2.72831,2.73162,2.72809,2.73034,8750000.0
2007-09-18 08:57:00,2.72598,2.73048,2.72363,2.73048,10500000.0
2007-09-18 08:58:00,2.7303,2.73041,2.72653,2.72931,6250000.0
2007-09-18 08:59:00,2.7312,2.7312,2.72455,2.72966,15880000.0
2007-09-18 09:00:00,2.73155,2.73155,2.72738,2.72932,6000000.0
2007-09-18 09:01:00,2.73151,2.73151,2.72749,2.72826,13380000.0
2007-09-18 09:02:00,2.73109,2.73266,2.7259,2.7312,8250000.0
2007-09-18 09:03:00,2.72912,2.73142,2.72618,2.73008,12500000.0
2007-09-18 09:04:00,2.73062,2.73234,2.72698,2.72998,6750000.0
2007-09-18 09:05:00,2.72923,2.73108,2.7282,2.72917,15750000.0
2007-09-18 09:06:00,2.73099,2.73099,2.72839,2.72943,9630000.0
2007-09-18 09:07:00,2.73112,2.73112,2.72764,2.7291,6250000.0
2007-09-18 09:08:00,2.73115,2.73115,2.72743,2.73057,8380000.0
2007-09-18 09:09:00,2.72972,2.73004,2.72673,2.72886,6750000.0
2007-09-18 09:10:00,2.73019,2.73019,2.72767,2.72987,6250000.0
2007-09-18 09:11:00,2.72655,2.72997,2.72487,2.72818,6250000.0
2007-09-18 09:12:00,2.73134,2.73134,2.72425,2.73059,9250000.0
2007-09-18 09:13:00,2.72978,2.73131,2.72524,2.73069,10380000.0
2007-09-18 09:14:00,2.72957,2.72983,2.7249,2.72865,7250000.0
2007-09-18 09:15:00,2.73049,2.73065,2.72673,2.72883,12630000.0
2007-09-18 09:16:00,2.72879,2.73102,2.72649,2.73073,13250000.0
2007-09-18 09:17:00,2.73154,2.73154,2.72842,2.72875,8250000.0
2007-09-18 09:18:00,2.72788,2.73068,2.72596,2.7301,9250000.0
2007-09-18 09:19:00,2.73033,2.73033,2.72578,2.72893,6250000.0
2007-09-18 09:20:00,2.7275,2.73164,2.72737,2.7308,8250000.0
2007-09-18 09:21:00,2.72897,2.73089,2.72366,2.73034,16500000.0
2007-09-18 09:22:00,2.72729,2.7302,2.72668,2.72858,9250000.0
2007-09-18 09:23:00,2.73057,2.73063,2.72634,2.73018,8750000.0
2007-09-18 09:24:00,2.7292,2.73045,2.7248,2.73045,5500000.0
2007-09-18 09:25:00,2.73004,2.7303,2.72576,2.72919,16500000.0
2007-09-18 09:26:00,2.73079,2.73079,2.72748,2.72748,8250000.0
2007-09-18 09:27:00,2.72987,2.73038,2.72559,2.727,9500000.0
2007-09-18 09:28:00,2.73068,2.73068,2.72672,2.72922,8760000.0
2007-09-18 09:29:00,2.72679,2.72867,2.72262,2.72785,16250000.0
2007-09-18 09:30:00,2.72711,2.72823,2.72567,2.72603,5880000.0
2007-09-18 09:31:00,2.72817,2.72856,2.72359,2.72512,7500000.0
2007-09-18 09:32:00,2.72865,2.72865,2.72206,2.72643,8750000.0
2007-09-18 09:33:00,2.73016,2.73016,2.72303,2.72303,7000000.0
2007-09-18 09:34:00,2.72874,2.72874,2.72509,2.72578,7750000.0
2007-09-18 09:35:00,2.72806,2.72852,2.72323,2.72852,13000000.0
2007-09-18 09:36:00,2.72725,2.72861,2.72511,2.72861,8750000.0
2007-09-18 09:37:00,2.72542,2.72712,2.72209,2.72422,8750000.0
2007-09-18 09:38:00,2.72621,2.72845,2.72484,2.72845,7500000.0
2007-09-18 09:39:00,2.72559,2.72811,2.72404,2.7258,12250000.0
2007-09-18 09:40:00,2.7263,2.72812,2.72407,2.72407,7500000.0
2007-09-18 09:41:00,2.72731,2.72844,2.72224,2.72283,14500000.0
2007-09-18 09:42:00,2.72615,2.72824,2.72148,2.7279,19750000.0
2007-09-18 09:43:00,2.72391,2.72864,2.72391,2.72805,9000000.0
2007-09-18 09:44:00,2.72945,2.72945,2.72496,2.72496,8880000.0
2007-09-18 09:45:00,2.72972,2.72972,2.72642,2.72853,9630000.0
2007-09-18 09:46:00,2.7302,2.73026,2.72658,2.72861,5880000.0
2007-09-18 09:47:00,2.72974,2.73087,2.72564,2.72735,7000000.0
2007-09-18 09:48:00,2.73108,2.73108,2.72557,2.72798,8500000.0
2007-09-18 09:49:00,2.7265,2.72943,2.72554,2.72766,8750000.0
2007-09-18 09:50:00,2.72463,2.72899,2.72428,2.72899,6630000.0
2007-09-18 09:51:00,2.72984,2.72984,2.72358,2.72795,10750000.0
2007-09-18 09:52:00,2.72865,2.7293,2.72465,2.7293,13500000.0
2007-09-18 09:53:00,2.72895,2.72921,2.72538,2.72918,8250000.0
2007-09-18 09:54:00,2.72925,2.72977,2.72531,2.72977,9750000.0
2007-09-18 09:55:00,2.72858,2.73003,2.72704,2.73003,5880000.0
2007-09-18 09:56:00,2.72797,2.72866,2.72574,2.7266,5760000.0
2007-09-18 09:57:00,2.72998,2.7302,2.72441,2.72882,15500000.0
2007-09-18 09:58:00,2.7288,2.72941,2.72287,2.72849,12250000.0
2007-09-18 09:59:00,2.72937,2.73077,2.72598,2.73026,12500000.0
2007-09-18 10:00:00,2.72983,2.72983,2.72537,2.72913,7750000.0
2007-09-18 10:01:00,2.72723,2.72894,2.72406,2.72894,6880000.0
2007-09-18 10:02:00,2.72591,2.72937,2.72128,2.72479,6000000.0
2007-09-18 10:03:00,2.72799,2.72839,2.72343,2.72343,11880000.0
2007-09-18 10:04:00,2.72512,2.7292,2.72512,2.72855,5130000.0
2007-09-18 10:05:00,2.72503,2.72733,2.72416,2.72516,9000000.0
2007-09-18 10:06:00,2.72409,2.72778,2.72347,2.72611,11380000.0
2007-09-18 10:07:00,2.72482,2.72788,2.72396,2.72788,7000000.0
2007-09-18 10:08:00,2.72638,2.72866,2.72385,2.72811,11880000.0
2007-09-18 10:09:00,2.72454,2.72809,2.72454,2.72684,10500000.0
2007-09-18 10:10:00,2.72511,2.72839,2.72161,2.72529,14130000.0
2007-09-18 10:11:00,2.72558,2.72901,2.7245,2.72862,6500000.0
2007-09-18 10:12:00,2.72542,2.72874,2.72475,2.72868,6500000.0
2007-09-18 10:13:00,2.7275,2.72773,2.72129,2.72641,10750000.0
2007-09-18 10:14:00,2.72731,2.72751,2.72485,2.72745,9130000.0
2007-09-18 10:15:00,2.72779,2.72857,2.72622,2.72857,8500000.0
2007-09-18 10:16:00,2.72882,2.7289,2.72629,2.7289,5250000.0
2007-09-18 10:17:00,2.72921,2.72999,2.72451,2.72753,10630000.0
2007-09-18 10:18:00,2.72853,2.72853,2.72499,2.72499,11000000.0
2007-09-18 10:19:00,2.72726,2.72828,2.72437,2.72485,8000000.0
2007-09-18 10:20:00,2.72777,2.72851,2.7263,2.72786,9250000.0
2007-09-18 10:21:00,2.72852,2.72878,2.7251,2.72658,11130000.0
2007-09-18 10:22:00,2.72762,2.72955,2.72473,2.72914,8250000.0
2007-09-18 10:23:00,2.72649,2.72817,2.72433,2.72817,8500000.0
2007-09-18 10:24:00,2.72548,2.72846,2.72454,2.72528,7130000.0
2007-09-18 10:25:00,2.72411,2.72747,2.72371,2.72747,7750000.0
2007-09-18 10:26:00,2.72571,2.72684,2.72461,2.72684,8750000.0
2007-09-18 10:27:00,2.72381,2.72782,2.72195,2.72244,6760000.0
2007-09-18 10:28:00,2.72682,2.72682,2.72297,2.72636,5750000.0
2007-09-18 10:29:00,2.72736,2.72827,2.72441,2.72744,9250000.0
2007-09-18 10:30:00,2.72561,2.72808,2.72446,2.72808,6000000.0
2007-09-18 10:31:00,2.72697,2.72857,2.72417,2.72857,7000000.0
2007-09-18 10:32:00,2.72831,2.72831,2.72239,2.72574,13380000.0
2007-09-18 10:33:00,2.72477,2.72765,2.72267,2.72645,8750000.0
2007-09-18 10:34:00,2.72648,2.72697,2.72496,2.72634,10000000.0
2007-09-18 10:35:00,2.72696,2.72758,2.72389,2.72521,5250000.0
2007-09-18 10:36:00,2.72601,2.72736,2.7232,2.72667,11250000.0
2007-09-18 10:37:00,2.72649,2.72722,2.72459,2.72699,8750000.0
2007-09-18 10:38:00,2.72678,2.7284,2.72431,2.72612,9250000.0
2007-09-18 10:39:00,2.72643,2.7269,2.72421,2.7269,10000000.0
2007-09-18 10:40:00,2.72596,2.72767,2.72453,2.72724,12750000.0
2007-09-18 10:41:00,2.72654,2.72713,2.72368,2.72609,7750000.0
2007-09-18 10:42:00,2.72728,2.72773,2.72424,2.72713,8130000.0
2007-09-18 10:43:00,2.72697,2.72818,2.72526,2.72818,7000000.0
2007-09-18 10:44:00,2.72624,2.72718,2.7241,2.72542,12510000.0
2007-09-18 10:45:00,2.72414,2.7263,2.72199,2.72445,6510000.0
2007-09-18 10:46:00,2.72896,2.72896,2.72369,2.72521,7500000.0
2007-09-18 10:47:00,2.72475,2.72656,2.72336,2.72483,5500000.0
2007-09-18 10:48:00,2.72681,2.72705,2.72324,2.72705,6130000.0
2007-09-18 10:49:00,2.7267,2.72713,2.72182,2.72182,8750000.0
2007-09-18 10:50:00,2.72658,2.72729,2.72508,2.72729,8880000.0
2007-09-18 10:51:00,2.72411,2.72705,2.72402,2.72402,8000000.0
2007-09-18 10:52:00,2.72808,2.72851,2.72416,2.72703,16380000.0
2007-09-18 10:53:00,2.72518,2.72658,2.72128,2.72658,8750000.0
2007-09-18 10:54:00,2.72499,2.72707,2.72135,2.72185,9760000.0
2007-09-18 10:55:00,2.72659,2.72778,2.72493,2.72778,6250000.0
2007-09-18 10:56:00,2.72579,2.72725,2.72265,2.72265,9010000.0
2007-09-18 10:57:00,2.72445,2.72823,2.72445,2.72796,6750000.0
2007-09-18 10:58:00,2.72769,2.72769,2.72085,2.72495,9250000.0
2007-09-18 10:59:00,2.72614,2.72745,2.7229,2.72605,7500000.0
2007-09-18 11:00:00,2.72584,2.72809,2.72364,2.72767,11500000.0
2007-09-18 11:01:00,2.72675,2.72675,2.72204,2.72443,8880000.0
2007-09-18 11:02:00,2.7258,2.72731,2.7248,2.72622,6250000.0
2007-09-18 11:03:00,2.72809,2.72809,2.72388,2.72612,7250000.0
2007-09-18 11:04:00,2.72236,2.72737,2.72236,2.72737,6250000.0
2007-09-18 11:05:00,2.725,2.72644,2.72286,2.72488,9000000.0
2007-09-18 11:06:00,2.72616,2.72776,2.72347,2.72776,6250000.0
2007-09-18 11:07:00,2.72778,2.72778,2.72231,2.72231,5500000.0
2007-09-18 11:08:00,2.72826,2.72826,2.72162,2.7239,5260000.0
2007-09-18 11:09:00,2.72851,2.72851,2.72257,2.72744,8250000.0
2007-09-18 11:10:00,2.72778,2.72778,2.72268,2.72738,6880000.0
2007-09-18 11:11:00,2.72668,2.7271,2.7227,2.7271,6000000.0
2007-09-18 11:12:00,2.72613,2.72659,2.72373,2.72538,8000000.0
2007-09-18 11:13:00,2.72509,2.72614,2.72112,2.72245,9500000.0
2007-09-18 11:14:00,2.72485,2.72573,2.72152,2.72457,8130000.0
2007-09-18 11:15:00,2.72553,2.72707,2.72237,2.72237,7500000.0
2007-09-18 11:16:00,2.7278,2.7278,2.72247,2.72247,6130000.0
2007-09-18 11:17:00,2.72816,2.72836,2.72138,2.72694,10500000.0
2007-09-18 11:18:00,2.72631,2.72779,2.72339,2.7252,8500000.0
2007-09-18 11:19:00,2.72646,2.72685,2.7216,2.72685,7380000.0
2007-09-18 11:20:00,2.72748,2.72768,2.72121,2.72651,6380000.0
2007-09-18 11:21:00,2.72789,2.72789,2.72226,2.72676,9250000.0
2007-09-18 11:22:00,2.72528,2.72592,2.72013,2.72013,6500000.0
2007-09-18 11:23:00,2.72531,2.72718,2.72258,2.72631,12750000.0
2007-09-18 11:24:00,2.72526,2.72624,2.72479,2.72555,8880000.0
2007-09-18 11:25:00,2.72575,2.72638,2.72281,2.72546,11380000.0
2007-09-18 11:26:00,2.72599,2.72617,2.7221,2.72617,9750000.0
2007-09-18 11:27:00,2.72412,2.72711,2.72376,2.7256,8500000.0
2007-09-18 11:28:00,2.72259,2.72516,2.72259,2.7244,7750000.0
2007-09-18 11:29:00,2.72571,2.72571,2.71954,2.72541,6250000.0
2007-09-18 11:30:00,2.72439,2.72499,2.71999,2.72499,6500000.0
2007-09-18 11:31:00,2.72413,2.72521,2.72076,2.72521,9250000.0
2007-09-18 11:32:00,2.72521,2.72535,2.72022,2.72428,9260000.0
2007-09-18 11:33:00,2.7192,2.72447,2.7192,2.72392,10630000.0
2007-09-18 11:34:00,2.72191,2.72577,2.72191,2.72577,7250000.0
2007-09-18 11:35:00,2.72434,2.72547,2.72161,2.72407,9500000.0
2007-09-18 11:36:00,2.72597,2.72597,2.72199,2.72398,9500000.0
2007-09-18 11:37:00,2.72172,2.72564,2.71989,2.72564,7630000.0
2007-09-18 11:38:00,2.71845,2.72385,2.71845,2.72347,5250000.0
2007-09-18 11:39:00,2.72287,2.72459,2.71764,2.72313,9250000.0
2007-09-18 11:40:00,2.71915,2.72513,2.71915,2.72513,11250000.0
2007-09-18 11:41:00,2.72273,2.72343,2.72008,2.72327,7750000.0
2007-09-18 11:42:00,2.7238,2.72458,2.72087,2.72458,6000000.0
2007-09-18 11:43:00,2.72214,2.72475,2.72014,2.72393,8500000.0
2007-09-18 11:44:00,2.72491,2.72491,2.72166,2.72187,7250000.0
2007-09-18 11:45:00,2.71893,2.72428,2.71893,2.72304,10250000.0
2007-09-18 11:46:00,2.72112,2.72561,2.71995,2.72561,6750000.0
2007-09-18 11:47:00,2.72016,2.72463,2.71932,2.72265,9880000.0
2007-09-18 11:48:00,2.72352,2.72494,2.72017,2.72478,13500000.0
2007-09-18 11:49:00,2.72332,2.72422,2.71949,2.72418,9500000.0
2007-09-18 11:50:00,2.7252,2.7252,2.72229,2.72434,8250000.0
2007-09-18 11:51:00,2.72406,2.72406,2.72006,2.72006,5250000.0
2007-09-18 11:52:00,2.7212,2.72415,2.7212,2.72338,7750000.0
2007-09-18 11:53:00,2.72176,2.72456,2.72176,2.72414,7130000.0
2007-09-18 11:54:00,2.72339,2.72461,2.71903,2.72433,8250000.0
2007-09-18 11:55:00,2.72538,2.72593,2.72038,2.72101,6250000.0
2007-09-18 11:56:00,2.72324,2.7245,2.72091,2.7245,8750000.0
2007-09-18 11:57:00,2.72132,2.72542,2.72132,2.72452,6500000.0
2007-09-18 11:58:00,2.72144,2.72566,2.72144,2.72445,12250000.0
2007-09-18 11:59:00,2.72435,2.72508,2.72163,2.72508,11500000.0
2007-09-18 12:00:00,2.72425,2.72508,2.72043,2.72468,8250000.0
2007-09-18 12:01:00,2.72057,2.72487,2.72057,2.7247,8250000.0
2007-09-18 12:02:00,2.72023,2.72463,2.72023,2.72229,7250000.0
2007-09-18 12:03:00,2.72435,2.72521,2.71989,2.71989,6000000.0
2007-09-18 12:04:00,2.72437,2.72622,2.72143,2.72622,6250000.0
2007-09-18 12:05:00,2.72584,2.72584,2.71862,2.72479,8000000.0
2007-09-18 12:06:00,2.72437,2.72487,2.722,2.722,12130000.0
2007-09-18 12:07:00,2.72463,2.72463,2.71874,2.72286,11880000.0
2007-09-18 12:08:00,2.72441,2.72479,2.71847,2.72479,6510000.0
2007-09-18 12:09:00,2.72288,2.72434,2.72039,2.7239,11630000.0
2007-09-18 12:10:00,2.72529,2.72529,2.7174,2.72183,11750000.0
2007-09-18 12:11:00,2.72317,2.72614,2.72186,2.72597,7250000.0
2007-09-18 12:12:00,2.72434,2.72591,2.72245,2.72591,12000000.0
2007-09-18 12:13:00,2.72408,2.72592,2.7198,2.72592,11500000.0
2007-09-18 12:14:00,2.72512,2.72628,2.72084,2.72286,11750000.0
2007-09-18 12:15:00,2.72199,2.72562,2.72199,2.72209,8750000.0
2007-09-18 12:16:00,2.72694,2.72694,2.72089,2.72089,7750000.0
2007-09-18 12:17:00,2.72646,2.72646,2.72365,2.72501,5500000.0
2007-09-18 12:18:00,2.72201,2.72601,2.71925,2.71925,6880000.0
2007-09-18 12:19:00,2.72195,2.72522,2.71916,2.72424,8000000.0
2007-09-18 12:20:00,2.72357,2.724,2.71886,2.72277,8750000.0
2007-09-18 12:21:00,2.72436,2.72554,2.71938,2.72198,13500000.0
2007-09-18 12:22:00,2.72213,2.7259,2.72201,2.72549,6250000.0
2007-09-18 12:23:00,2.72565,2.72568,2.72214,2.72568,9130000.0
2007-09-18 12:24:00,2.72063,2.72741,2.72063,2.72553,6000000.0
2007-09-18 12:25:00,2.72558,2.7266,2.7212,2.7266,6250000.0
2007-09-18 12:26:00,2.72637,2.72637,2.72246,2.72618,13000000.0
2007-09-18 12:27:00,2.72574,2.72586,2.7207,2.72558,9000000.0
2007-09-18 12:28:00,2.72235,2.72627,2.72235,2.72627,8000000.0
2007-09-18 12:29:00,2.72515,2.72698,2.72379,2.72698,8880000.0
2007-09-18 12:30:00,2.72641,2.72655,2.72259,2.72302,5500000.0
2007-09-18 12:31:00,2.72544,2.72754,2.72384,2.72754,8500000.0
2007-09-18 12:32:00,2.7271,2.7271,2.72437,2.72595,6250000.0
2007-09-18 12:33:00,2.7265,2.72722,2.72269,2.72687,13500000.0
2007-09-18 12:34:00,2.72735,2.72735,2.7231,2.72594,8130000.0
2007-09-18 12:35:00,2.72685,2.72685,2.72144,2.72406,11500000.0
2007-09-18 12:36:00,2.72725,2.72725,2.72358,2.72613,5260000.0
2007-09-18 12:37:00,2.72459,2.72741,2.71968,2.72492,12500000.0
2007-09-18 12:38:00,2.72549,2.72564,2.71955,2.72561,12250000.0
2007-09-18 12:39:00,2.72546,2.72546,2.71963,2.7233,6500000.0
2007-09-18 12:40:00,2.72,2.72459,2.72,2.72448,6630000.0
2007-09-18 12:41:00,2.72302,2.72568,2.72262,2.72568,5500000.0
2007-09-18 12:42:00,2.72457,2.72532,2.72057,2.72532,10010000.0
2007-09-18 12:43:00,2.72308,2.72476,2.72216,2.72216,7000000.0
2007-09-18 12:44:00,2.72254,2.72434,2.72029,2.72156,9750000.0
2007-09-18 12:45:00,2.7208,2.72498,2.7208,2.72498,5250000.0
2007-09-18 12:46:00,2.72548,2.72548,2.71841,2.71841,9630000.0
2007-09-18 12:47:00,2.72507,2.72507,2.72002,2.7248,8000000.0
2007-09-18 12:48:00,2.72503,2.72503,2.72094,2.72439,10500000.0
2007-09-18 12:49:00,2.72331,2.72479,2.71982,2.72479,7500000.0
2007-09-18 12:50:00,2.72457,2.72457,2.7186,2.72193,8750000.0
2007-09-18 12:51:00,2.72392,2.7244,2.72044,2.7244,8250000.0
2007-09-18 12:52:00,2.72236,2.72328,2.71878,2.72298,5250000.0
2007-09-18 12:53:00,2.7231,2.72505,2.72069,2.72505,6750000.0
2007-09-18 12:54:00,2.72231,2.72347,2.72008,2.72275,10000000.0
2007-09-18 12:55:00,2.72179,2.72551,2.72001,2.72404,9250000.0
2007-09-18 12:56:00,2.72174,2.72395,2.71892,2.72071,12380000.0
2007-09-18 12:57:00,2.71979,2.7234,2.71685,2.72132,8250000.0
2007-09-18 12:58:00,2.72258,2.72411,2.71875,2.71875,13380000.0
2007-09-18 12:59:00,2.72206,2.72413,2.71956,2.72056,12250000.0
2007-09-18 13:00:00,2.72491,2.72491,2.7215,2.72428,9130000.0
2007-09-18 13:01:00,2.72205,2.72445,2.72195,2.72232,11250000.0
2007-09-18 13:02:00,2.72364,2.72392,2.72071,2.72268,7380000.0
2007-09-18 13:03:00,2.72443,2.72453,2.71958,2.72336,9250000.0
2007-09-18 13:04:00,2.72374,2.7245,2.71971,2.71971,10750000.0
2007-09-18 13:05:00,2.72521,2.72521,2.71802,2.72184,12630000.0
2007-09-18 13:06:00,2.71928,2.72452,2.71928,2.72381,8380000.0
2007-09-18 13:07:00,2.72469,2.72489,2.72052,2.72489,9750000.0
2007-09-18 13:08:00,2.72506,2.72531,2.7205,2.72522,9000000.0
2007-09-18 13:09:00,2.72466,2.72519,2.71996,2.72046,7500000.0
2007-09-18 13:10:00,2.72576,2.72598,2.72198,2.72514,7500000.0
2007-09-18 13:11:00,2.72196,2.72524,2.72196,2.72423,10130000.0
2007-09-18 13:12:00,2.72357,2.72604,2.72129,2.72455,9500000.0
2007-09-18 13:13:00,2.72485,2.72682,2.72203,2.72203,12000000.0
2007-09-18 13:14:00,2.72558,2.72614,2.72198,2.72404,9500000.0
2007-09-18 13:15:00,2.72588,2.72605,2.72138,2.72138,7380000.0
2007-09-18 13:16:00,2.72728,2.72728,2.72263,2.72536,10770000.0
2007-09-18 13:17:00,2.72453,2.72672,2.72453,2.72576,6750000.0
2007-09-18 13:18:00,2.7237,2.72594,2.72279,2.72594,7750000.0
2007-09-18 13:19:00,2.72549,2.72642,2.7234,2.7263,8750000.0
2007-09-18 13:20:00,2.72115,2.72608,2.72115,2.72517,6250000.0
2007-09-18 13:21:00,2.72311,2.72656,2.72299,2.72656,8010000.0
2007-09-18 13:22:00,2.72579,2.72579,2.7218,2.72323,6750000.0
2007-09-18 13:23:00,2.72234,2.72626,2.72063,2.72604,13500000.0
2007-09-18 13:24:00,2.72299,2.72615,2.7224,2.72393,10250000.0
2007-09-18 13:25:00,2.72589,2.72664,2.7227,2.72664,8000000.0
2007-09-18 13:26:00,2.72798,2.72798,2.7229,2.72363,8750000.0
2007-09-18 13:27:00,2.72586,2.72619,2.72183,2.72619,13500000.0
2007-09-18 13:28:00,2.72668,2.72762,2.72329,2.7253,12250000.0
2007-09-18 13:29:00,2.71991,2.72641,2.71991,2.72641,6380000.0
2007-09-18 13:30:00,2.72581,2.72653,2.7205,2.72653,8000000.0
2007-09-18 13:31:00,2.72465,2.72679,2.72079,2.72275,9000000.0
2007-09-18 13:32:00,2.72657,2.72749,2.72499,2.72749,8250000.0
2007-09-18 13:33:00,2.72363,2.72596,2.72082,2.72596,8130000.0
2007-09-18 13:34:00,2.7232,2.72654,2.72181,2.72654,7500000.0
2007-09-18 13:35:00,2.72683,2.72683,2.72175,2.72541,8250000.0
2007-09-18 13:36:00,2.72072,2.72522,2.71952,2.7239,10750000.0
2007-09-18 13:37:00,2.72341,2.72595,2.72203,2.72203,7500000.0
2007-09-18 13:38:00,2.72628,2.72628,2.71963,2.72603,7250000.0
2007-09-18 13:39:00,2.7257,2.7257,2.71966,2.72444,6750000.0
2007-09-18 13:40:00,2.7217,2.72608,2.7217,2.72363,5500000.0
2007-09-18 13:41:00,2.72569,2.72645,2.72246,2.72564,8880000.0
2007-09-18 13:42:00,2.72428,2.72573,2.72373,2.72561,9750000.0
2007-09-18 13:43:00,2.72616,2.72616,2.72229,2.72268,6500000.0
2007-09-18 13:44:00,2.72645,2.72645,2.72163,2.72266,10250000.0
2007-09-18 13:45:00,2.72248,2.72681,2.72248,2.7233,9250000.0
2007-09-18 13:46:00,2.72493,2.72643,2.72259,2.72392,9000000.0
2007-09-18 13:47:00,2.72453,2.72671,2.72278,2.72335,10510000.0
2007-09-18 13:48:00,2.72284,2.72569,2.7211,2.72388,14000000.0
2007-09-18 13:49:00,2.72686,2.72686,2.72291,2.72291,5750000.0
2007-09-18 13:50:00,2.72674,2.72678,2.72222,2.72526,9500000.0
2007-09-18 13:51:00,2.72734,2.72734,2.72194,2.72548,8250000.0
2007-09-18 13:52:00,2.72622,2.72644,2.72141,2.72572,11000000.0
2007-09-18 13:53:00,2.72569,2.72569,2.71903,2.72541,6500000.0
2007-09-18 13:54:00,2.72299,2.72416,2.72212,2.72245,5750000.0
2007-09-18 13:55:00,2.72365,2.72556,2.72307,2.7236,9380000.0
2007-09-18 13:56:00,2.72062,2.72595,2.72062,2.72181,8250000.0
2007-09-18 13:57:00,2.72568,2.72568,2.7191,2.7191,10130000.0
2007-09-18 13:58:00,2.72296,2.72587,2.72296,2.72408,8130000.0
2007-09-18 13:59:00,2.72834,2.73526,2.72513,2.72516,5500000.0
2007-09-18 14:00:00,2.72058,2.72589,2.72058,2.72574,8630000.0
2007-09-18 14:01:00,2.72427,2.72697,2.72245,2.72697,10640000.0
2007-09-18 14:02:00,2.72766,2.72779,2.7254,2.72598,8750000.0
2007-09-18 14:03:00,2.72597,2.72799,2.72299,2.72299,9250000.0
2007-09-18 14:04:00,2.72739,2.72739,2.72181,2.72626,7500000.0
2007-09-18 14:05:00,2.72396,2.72527,2.72157,2.72295,6250000.0
2007-09-18 14:06:00,2.72248,2.72573,2.72207,2.72354,9000000.0
2007-09-18 14:07:00,2.72554,2.72558,2.72098,2.72334,8500000.0
2007-09-18 14:08:00,2.72388,2.72564,2.72111,2.72509,8000000.0
2007-09-18 14:09:00,2.72533,2.72533,2.72123,2.72266,5630000.0
2007-09-18 14:10:00,2.72534,2.72557,2.71954,2.72233,10750000.0
2007-09-18 14:11:00,2.72387,2.7245,2.72145,2.7231,7500000.0
2007-09-18 14:12:00,2.72305,2.72361,2.71875,2.72079,9750000.0
2007-09-18 14:13:00,2.72096,2.724,2.71996,2.72389,8500000.0
2007-09-18 14:14:00,2.72404,2.72404,2.71974,2.72064,6500000.0
2007-09-18 14:15:00,2.72289,2.72363,2.71777,2.72222,11000000.0
2007-09-18 14:16:00,2.72398,2.72398,2.71866,2.72286,10000000.0
2007-09-18 14:17:00,2.71954,2.72234,2.71954,2.72234,10000000.0
2007-09-18 14:18:00,2.72018,2.72277,2.71963,2.72171,6880000.0
2007-09-18 14:19:00,2.72031,2.72341,2.71668,2.72069,11250000.0
2007-09-18 14:20:00,2.72194,2.72356,2.71738,2.72185,10000000.0
2007-09-18 14:21:00,2.72421,2.72495,2.7211,2.7211,14000000.0
2007-09-18 14:22:00,2.71973,2.72383,2.71973,2.72105,5750000.0
2007-09-18 14:23:00,2.72447,2.72509,2.72025,2.72025,8000000.0
2007-09-18 14:24:00,2.72371,2.72371,2.71914,2.72097,10000000.0
2007-09-18 14:25:00,2.72415,2.72431,2.72103,2.72103,8250000.0
2007-09-18 14:26:00,2.72295,2.72297,2.71443,2.72006,12250000.0
2007-09-18 14:27:00,2.72261,2.72306,2.72093,2.72302,6380000.0
2007-09-18 14:28:00,2.72226,2.72294,2.71932,2.72078,6250000.0
2007-09-18 14:29:00,2.71974,2.7229,2.71892,2.7229,5630000.0
2007-09-18 14:30:00,2.71957,2.7224,2.71957,2.72009,9250000.0
2007-09-18 14:31:00,2.71953,2.72177,2.71872,2.71872,11000000.0
2007-09-18 14:32:00,2.71864,2.72213,2.71787,2.72148,10380000.0
2007-09-18 14:33:00,2.71869,2.72154,2.71687,2.71687,8000000.0
2007-09-18 14:34:00,2.72012,2.7212,2.71436,2.7212,10250000.0
2007-09-18 14:35:00,2.71525,2.72074,2.71525,2.7206,10250000.0
2007-09-18 14:36:00,2.71895,2.71985,2.71595,2.71985,11000000.0
2007-09-18 14:37:00,2.7192,2.7211,2.71483,2.71922,14500000.0
2007-09-18 14:38:00,2.71911,2.71933,2.71462,2.71698,9250000.0
2007-09-18 14:39:00,2.71788,2.71887,2.7138,2.7138,9760000.0
2007-09-18 14:40:00,2.7185,2.72093,2.71606,2.71964,9500000.0
2007-09-18 14:41:00,2.71951,2.71951,2.71614,2.71617,7630000.0
2007-09-18 14:42:00,2.71603,2.71847,2.71424,2.71782,12880000.0
2007-09-18 14:43:00,2.7158,2.71824,2.71365,2.71777,12250000.0
2007-09-18 14:44:00,2.71772,2.71849,2.71548,2.71809,7630000.0
2007-09-18 14:45:00,2.71519,2.71902,2.71372,2.71372,5500000.0
2007-09-18 14:46:00,2.71944,2.72017,2.71658,2.71812,8380000.0
2007-09-18 14:47:00,2.71974,2.72031,2.71673,2.718,12750000.0
2007-09-18 14:48:00,2.72065,2.72077,2.71615,2.72017,8500000.0
2007-09-18 14:49:00,2.71812,2.72108,2.71721,2.71929,10130000.0
2007-09-18 14:50:00,2.71691,2.71935,2.71499,2.71935,5880000.0
2007-09-18 14:51:00,2.71752,2.72045,2.71689,2.72045,5380000.0
2007-09-18 14:52:00,2.71841,2.72026,2.71383,2.71969,13000000.0
2007-09-18 14:53:00,2.71813,2.72039,2.71449,2.71945,8630000.0
2007-09-18 14:54:00,2.71975,2.71975,2.71353,2.71353,9000000.0
2007-09-18 14:55:00,2.71912,2.72024,2.71567,2.71735,7250000.0
2007-09-18 14:56:00,2.71874,2.71938,2.71552,2.71572,11130000.0
2007-09-18 14:57:00,2.71895,2.72032,2.71322,2.71527,10500000.0
2007-09-18 14:58:00,2.72119,2.72119,2.71698,2.72018,8000000.0
2007-09-18 14:59:00,2.71432,2.71916,2.71432,2.71761,11630000.0
2007-09-18 15:00:00,2.71869,2.72056,2.71654,2.72056,11760000.0
2007-09-18 15:01:00,2.71821,2.71821,2.71383,2.71577,5250000.0
2007-09-18 15:02:00,2.71967,2.72009,2.71292,2.71581,8500000.0
2007-09-18 15:03:00,2.71785,2.71851,2.71313,2.71483,14500000.0
2007-09-18 15:04:00,2.7154,2.71572,2.71171,2.71171,10760000.0
2007-09-18 15:05:00,2.7158,2.71706,2.71421,2.71421,11380000.0
2007-09-18 15:06:00,2.71566,2.71588,2.71409,2.71536,12750000.0
2007-09-18 15:07:00,2.7168,2.71731,2.71182,2.71518,13000000.0
2007-09-18 15:08:00,2.71707,2.71707,2.71205,2.71279,10000000.0
2007-09-18 15:09:00,2.71405,2.71714,2.71405,2.71691,11000000.0
2007-09-18 15:10:00,2.71418,2.71686,2.71171,2.71686,8250000.0
2007-09-18 15:11:00,2.71583,2.717,2.71066,2.7143,8510000.0
2007-09-18 15:12:00,2.71668,2.71668,2.71353,2.7147,5750000.0
2007-09-18 15:13:00,2.71651,2.71688,2.71483,2.71483,5250000.0
2007-09-18 15:14:00,2.71822,2.71822,2.71455,2.71621,9250000.0
2007-09-18 15:15:00,2.71544,2.71699,2.71173,2.71699,8380000.0
2007-09-18 15:16:00,2.71461,2.7167,2.7129,2.71427,14000000.0
2007-09-18 15:17:00,2.71807,2.71808,2.71456,2.71475,6500000.0
2007-09-18 15:18:00,2.71714,2.71891,2.71272,2.71891,7750000.0
2007-09-18 15:19:00,2.71741,2.71808,2.71431,2.71431,8000000.0
2007-09-18 15:20:00,2.71847,2.71847,2.71541,2.71767,7630000.0
2007-09-18 15:21:00,2.71194,2.71702,2.71194,2.71443,8250000.0
2007-09-18 15:22:00,2.71779,2.71779,2.71045,2.71487,12260000.0
2007-09-18 15:23:00,2.71778,2.71778,2.71228,2.71649,11750000.0
2007-09-18 15:24:00,2.71251,2.71786,2.71119,2.71786,8880000.0
2007-09-18 15:25:00,2.71691,2.71841,2.71439,2.71806,8750000.0
2007-09-18 15:26:00,2.71584,2.71771,2.71366,2.71771,6010000.0
2007-09-18 15:27:00,2.71627,2.71758,2.71197,2.7161,6630000.0
2007-09-18 15:28:00,2.71593,2.71772,2.71494,2.71772,8250000.0
2007-09-18 15:29:00,2.71643,2.7179,2.71355,2.7154,6500000.0
2007-09-18 15:30:00,2.71634,2.71876,2.71383,2.71616,9000000.0
2007-09-18 15:31:00,2.71744,2.7186,2.71468,2.71799,12250000.0
2007-09-18 15:32:00,2.72022,2.72022,2.71604,2.7162,7380000.0
2007-09-18 15:33:00,2.719,2.71979,2.71506,2.71979,12250000.0
2007-09-18 15:34:00,2.7199,2.7199,2.71646,2.71865,8500000.0
2007-09-18 15:35:00,2.71758,2.72023,2.71686,2.71939,14500000.0
2007-09-18 15:36:00,2.71944,2.71944,2.71574,2.71888,7750000.0
2007-09-18 15:37:00,2.72008,2.72008,2.7151,2.71843,9500000.0
2007-09-18 15:38:00,2.71796,2.72026,2.71634,2.71634,11880000.0
2007-09-18 15:39:00,2.71807,2.7215,2.715,2.71828,8250000.0
2007-09-18 15:40:00,2.71659,2.7212,2.71659,2.72109,6250000.0
2007-09-18 15:41:00,2.71977,2.72042,2.71596,2.7176,11750000.0
2007-09-18 15:42:00,2.71793,2.72003,2.71478,2.71567,10000000.0
2007-09-18 15:43:00,2.71775,2.72014,2.71689,2.71844,9500000.0
2007-09-18 15:44:00,2.7191,2.71945,2.71703,2.71703,6250000.0
2007-09-18 15:45:00,2.71735,2.71993,2.71551,2.71973,8000000.0
2007-09-18 15:46:00,2.7206,2.7206,2.71422,2.71504,6500000.0
2007-09-18 15:47:00,2.72058,2.72058,2.71528,2.71962,9000000.0
2007-09-18 15:48:00,2.7175,2.71931,2.71546,2.71546,8250000.0
2007-09-18 15:49:00,2.71966,2.72098,2.71282,2.72098,10630000.0
2007-09-18 15:50:00,2.72034,2.72077,2.71583,2.71972,8500000.0
2007-09-18 15:51:00,2.721,2.721,2.71693,2.71893,7250000.0
2007-09-18 15:52:00,2.7195,2.71956,2.71703,2.71703,6500000.0
2007-09-18 15:53:00,2.72067,2.72067,2.71537,2.71966,8250000.0
2007-09-18 15:54:00,2.72019,2.72019,2.71633,2.71781,6250000.0
2007-09-18 15:55:00,2.71911,2.71964,2.71585,2.71624,7010000.0
2007-09-18 15:56:00,2.71903,2.71972,2.71582,2.71639,7000000.0
2007-09-18 15:57:00,2.71806,2.71873,2.71513,2.71838,9250000.0
2007-09-18 15:58:00,2.71924,2.71924,2.71363,2.71717,9500000.0
2007-09-18 15:59:00,2.72004,2.72026,2.71725,2.71858,9250000.0
2007-09-18 16:00:00,2.71835,2.71966,2.71685,2.71966,10380000.0
2007-09-18 16:01:00,2.71715,2.71985,2.71392,2.71923,6500000.0
2007-09-18 16:02:00,2.72002,2.72002,2.71427,2.71865,13630000.0
2007-09-18 16:03:00,2.72024,2.72024,2.71449,2.7189,7750000.0
2007-09-18 16:04:00,2.72001,2.72001,2.71712,2.71958,8500000.0
2007-09-18 16:05:00,2.71903,2.72022,2.71782,2.72022,6750000.0
2007-09-18 16:06:00,2.71931,2.72095,2.71511,2.71697,7880000.0
2007-09-18 16:07:00,2.72046,2.72046,2.71535,2.72014,11750000.0
2007-09-18 16:08:00,2.71639,2.7195,2.71477,2.71711,11130000.0
2007-09-18 16:09:00,2.71758,2.71937,2.71345,2.71583,8250000.0
2007-09-18 16:10:00,2.71905,2.71905,2.71294,2.71805,11000000.0
2007-09-18 16:11:00,2.71882,2.7198,2.71792,2.71927,5750000.0
2007-09-18 16:12:00,2.71961,2.71961,2.71578,2.7182,6000000.0
2007-09-18 16:13:00,2.71694,2.71892,2.71453,2.71735,10750000.0
2007-09-18 16:14:00,2.71951,2.72021,2.71716,2.72021,9750000.0
2007-09-18 16:15:00,2.71684,2.71985,2.7148,2.71969,6250000.0
2007-09-18 16:16:00,2.72005,2.72005,2.71459,2.71599,6750000.0
2007-09-18 16:17:00,2.7201,2.7201,2.71524,2.71919,14880000.0
2007-09-18 16:18:00,2.71829,2.71877,2.71328,2.71853,6130000.0
2007-09-18 16:19:00,2.71902,2.71902,2.71417,2.71541,13630000.0
2007-09-18 16:20:00,2.71436,2.719,2.71436,2.719,10750000.0
2007-09-18 16:21:00,2.71534,2.71829,2.71411,2.71664,5630000.0
2007-09-18 16:22:00,2.71788,2.71989,2.71617,2.71617,10750000.0
2007-09-18 16:23:00,2.71975,2.71994,2.71375,2.71549,5880000.0
2007-09-18 16:24:00,2.71988,2.71988,2.71649,2.71881,6000000.0
2007-09-18 16:25:00,2.71996,2.71996,2.71435,2.71435,7630000.0
2007-09-18 16:26:00,2.7179,2.71975,2.71585,2.71585,11750000.0
2007-09-18 16:27:00,2.71988,2.71988,2.71111,2.71781,7750000.0
2007-09-18 16:28:00,2.71899,2.71899,2.71515,2.71779,9000000.0
2007-09-18 16:29:00,2.71761,2.71825,2.71561,2.71825,7750000.0
2007-09-18 16:30:00,2.71866,2.71866,2.714,2.71849,7380000.0
2007-09-18 16:31:00,2.71741,2.71812,2.71345,2.71812,7010000.0
2007-09-18 16:32:00,2.71808,2.71808,2.71132,2.71782,7000000.0
2007-09-18 16:33:00,2.71821,2.71866,2.71647,2.71866,10750000.0
2007-09-18 16:34:00,2.71522,2.71811,2.71309,2.7159,12500000.0
2007-09-18 16:35:00,2.71868,2.7188,2.71178,2.7164,13250000.0
2007-09-18 16:36:00,2.71467,2.71881,2.71362,2.71834,10000000.0
2007-09-18 16:37:00,2.71722,2.71909,2.71413,2.71909,5250000.0
2007-09-18 16:38:00,2.71702,2.7185,2.71243,2.7185,10500000.0
2007-09-18 16:39:00,2.71754,2.71876,2.71154,2.71391,7260000.0
2007-09-18 16:40:00,2.71731,2.71921,2.71641,2.71861,7630000.0
2007-09-18 16:41:00,2.71793,2.71948,2.71613,2.71613,10750000.0
2007-09-18 16:42:00,2.7188,2.7188,2.71529,2.71663,8130000.0
2007-09-18 16:43:00,2.71943,2.71943,2.71568,2.71659,10250000.0
2007-09-18 16:44:00,2.71877,2.71939,2.71533,2.71921,13750000.0
2007-09-18 16:45:00,2.7168,2.71972,2.71591,2.71972,10000000.0
2007-09-18 16:46:00,2.71918,2.71926,2.71511,2.71511,10000000.0
2007-09-18 16:47:00,2.71658,2.71973,2.71433,2.71964,12250000.0
2007-09-18 16:48:00,2.71993,2.71993,2.7151,2.71954,5130000.0
2007-09-18 16:49:00,2.71769,2.71992,2.71348,2.71847,12630000.0
2007-09-18 16:50:00,2.71866,2.71927,2.71461,2.71837,8760000.0
2007-09-18 16:51:00,2.71922,2.71922,2.71446,2.71446,7000000.0
2007-09-18 16:52:00,2.71737,2.719,2.71343,2.719,10000000.0
2007-09-18 16:53:00,2.71737,2.719,2.71243,2.719,12000000.0
2007-09-18 16:54:00,2.71835,2.72083,2.71492,2.71995,7250000.0
2007-09-18 16:55:00,2.71966,2.71966,2.71616,2.71774,10750000.0
2007-09-18 16:56:00,2.7173,2.71963,2.71512,2.71702,11750000.0
2007-09-18 16:57:00,2.72175,2.72175,2.71782,2.71983,9000000.0
2007-09-18 16:58:00,2.71548,2.71952,2.71525,2.71901,8750000.0
2007-09-18 16:59:00,2.71829,2.71917,2.71662,2.71841,11500000.0
2007-09-18 17:00:00,2.71947,2.7199,2.71767,2.71922,6500000.0
2007-09-18 17:01:00,2.72004,2.72058,2.71663,2.71986,8500000.0
2007-09-18 17:02:00,2.72066,2.72066,2.71392,2.7189,7630000.0
2007-09-18 17:03:00,2.71788,2.71992,2.71469,2.71605,9630000.0
2007-09-18 17:04:00,2.71949,2.72033,2.71598,2.71598,10640000.0
2007-09-18 17:05:00,2.71939,2.72126,2.71692,2.72126,8500000.0
2007-09-18 17:06:00,2.72029,2.72029,2.71712,2.71712,5250000.0
2007-09-18 17:07:00,2.71761,2.71761,2.71533,2.71533,8880000.0
2007-09-18 17:08:00,2.71885,2.71885,2.71711,2.71717,10760000.0
2007-09-18 17:09:00,2.71828,2.72033,2.71807,2.71838,7130000.0
2007-09-18 17:10:00,2.71593,2.71956,2.71444,2.71893,15380000.0
2007-09-18 17:11:00,2.71685,2.71889,2.71592,2.71592,5500000.0
2007-09-18 17:12:00,2.71658,2.7195,2.71608,2.71856,6750000.0
2007-09-18 17:13:00,2.71854,2.71854,2.71324,2.71583,11250000.0
2007-09-18 17:14:00,2.71901,2.71945,2.71294,2.71945,7880000.0
2007-09-18 17:15:00,2.71401,2.71889,2.71032,2.71883,9750000.0
2007-09-18 17:16:00,2.7192,2.71989,2.71624,2.71937,13000000.0
2007-09-18 17:17:00,2.7198,2.71987,2.717,2.71922,8880000.0
2007-09-18 17:18:00,2.71467,2.72014,2.71467,2.71776,5500000.0
2007-09-18 17:19:00,2.71149,2.72013,2.71149,2.72013,9500000.0
2007-09-18 17:20:00,2.7189,2.72064,2.71831,2.72058,6750000.0
2007-09-18 17:21:00,2.71664,2.71955,2.71664,2.71845,8380000.0
2007-09-18 17:22:00,2.72119,2.72119,2.71723,2.71992,13500000.0
2007-09-18 17:23:00,2.71964,2.71981,2.71581,2.71735,11250000.0
2007-09-18 17:24:00,2.7139,2.71955,2.7139,2.71905,10880000.0
2007-09-18 17:25:00,2.71963,2.71989,2.71233,2.71673,8510000.0
2007-09-18 17:26:00,2.71649,2.7205,2.71508,2.7205,11500000.0
2007-09-18 17:27:00,2.72017,2.72045,2.71696,2.72045,7500000.0
2007-09-18 17:28:00,2.71612,2.71921,2.71372,2.71843,6880000.0
2007-09-18 17:29:00,2.71593,2.71939,2.71417,2.71419,8630000.0
2007-09-18 17:30:00,2.71762,2.71788,2.71746,2.71759,7250000.0
2007-09-18 17:31:00,2.71981,2.71982,2.71652,2.71652,12130000.0
2007-09-18 17:32:00,2.71963,2.71963,2.71422,2.71645,9630000.0
2007-09-18 17:33:00,2.72019,2.72071,2.71535,2.71785,5630000.0
2007-09-18 17:34:00,2.71938,2.71986,2.71481,2.71541,8630000.0
2007-09-18 17:35:00,2.71814,2.71907,2.71249,2.71686,9250000.0
2007-09-18 17:36:00,2.71935,2.71947,2.71716,2.71882,8880000.0
2007-09-18 17:37:00,2.71675,2.71887,2.71627,2.71887,6500000.0
2007-09-18 17:38:00,2.71829,2.71895,2.71334,2.71754,11500000.0
2007-09-18 17:39:00,2.71702,2.71902,2.71397,2.71902,6750000.0
2007-09-18 17:40:00,2.72038,2.72038,2.714,2.71729,5750000.0
2007-09-18 17:41:00,2.7173,2.71908,2.7135,2.71397,7380000.0
2007-09-18 17:42:00,2.71959,2.71959,2.7127,2.71741,7630000.0
2007-09-18 17:43:00,2.71747,2.71803,2.71616,2.71621,10000000.0
2007-09-18 17:44:00,2.71876,2.71876,2.71217,2.71865,9500000.0
2007-09-18 17:45:00,2.71818,2.71818,2.71342,2.71584,8130000.0
2007-09-18 17:46:00,2.71193,2.71749,2.71193,2.7153,9750000.0
2007-09-18 17:47:00,2.71953,2.71978,2.71226,2.71765,11000000.0
2007-09-18 17:48:00,2.71523,2.71917,2.71482,2.71482,5750000.0
2007-09-18 17:49:00,2.71517,2.71843,2.71477,2.71805,8630000.0
2007-09-18 17:50:00,2.71742,2.71851,2.71385,2.71385,14500000.0
2007-09-18 17:51:00,2.71879,2.719,2.71567,2.71803,6000000.0
2007-09-18 17:52:00,2.71948,2.71948,2.71454,2.71471,10260000.0
2007-09-18 17:53:00,2.71787,2.72046,2.71682,2.72041,5500000.0
2007-09-18 17:54:00,2.71927,2.72012,2.71039,2.72012,12250000.0
2007-09-18 17:55:00,2.71907,2.72047,2.71558,2.71811,8130000.0
2007-09-18 17:56:00,2.71837,2.7197,2.71461,2.71795,11880000.0
2007-09-18 17:57:00,2.71876,2.71943,2.71346,2.71929,13010000.0
2007-09-18 17:58:00,2.71423,2.71934,2.71423,2.71573,7750000.0
2007-09-18 17:59:00,2.71627,2.71888,2.71538,2.71595,10140000.0
2007-09-18 18:00:00,2.71931,2.72032,2.71653,2.71773,9250000.0
2007-09-18 18:01:00,2.72027,2.72027,2.71393,2.71604,7250000.0
2007-09-18 18:02:00,2.71947,2.71947,2.71557,2.71893,12130000.0
2007-09-18 18:03:00,2.7197,2.7197,2.71479,2.71896,10130000.0
2007-09-18 18:04:00,2.71847,2.72131,2.71384,2.71657,10000000.0
2007-09-18 18:05:00,2.72009,2.72009,2.7144,2.71552,8500000.0
2007-09-18 18:06:00,2.71891,2.71934,2.71572,2.71633,7250000.0
2007-09-18 18:07:00,2.71918,2.71921,2.71659,2.71665,7750000.0
2007-09-18 18:08:00,2.71844,2.71954,2.7145,2.7145,9130000.0
2007-09-18 18:09:00,2.72002,2.72002,2.71416,2.71556,6750000.0
2007-09-18 18:10:00,2.72034,2.72034,2.71621,2.71621,6500000.0
2007-09-18 18:11:00,2.71952,2.71985,2.7158,2.7158,9130000.0
2007-09-18 18:12:00,2.71777,2.71971,2.716,2.716,5750000.0
2007-09-18 18:13:00,2.72008,2.72008,2.71646,2.71838,8500000.0
2007-09-18 18:14:00,2.71973,2.71973,2.71316,2.71935,10000000.0
2007-09-18 18:15:00,2.72014,2.72014,2.71621,2.7187,7500000.0
2007-09-18 18:16:00,2.71839,2.71966,2.71337,2.71966,6500000.0
2007-09-18 18:17:00,2.71979,2.72064,2.71729,2.71962,10000000.0
2007-09-18 18:18:00,2.71948,2.71948,2.71446,2.71446,7750000.0
2007-09-18 18:19:00,2.7192,2.7192,2.71465,2.71904,15500000.0
2007-09-18 18:20:00,2.71807,2.71902,2.71548,2.71548,9130000.0
2007-09-18 18:21:00,2.71799,2.71912,2.71563,2.71563,11750000.0
2007-09-18 18:22:00,2.7195,2.7195,2.71505,2.71522,6500000.0
2007-09-18 18:23:00,2.7134,2.71426,2.7102,2.7102,7630000.0
2007-09-18 18:24:00,2.71953,2.71953,2.71712,2.7188,7380000.0
2007-09-18 18:25:00,2.71813,2.71818,2.7151,2.7151,8500000.0
2007-09-18 18:26:00,2.71794,2.71864,2.7139,2.71799,6500000.0
2007-09-18 18:27:00,2.71723,2.71873,2.71378,2.71873,12750000.0
2007-09-18 18:28:00,2.71856,2.71856,2.71528,2.71528,12250000.0
2007-09-18 18:29:00,2.71679,2.71919,2.71449,2.71919,6000000.0
2007-09-18 18:30:00,2.71891,2.71891,2.71437,2.71835,17000000.0
2007-09-18 18:31:00,2.71814,2.71916,2.71646,2.71916,9000000.0
2007-09-18 18:32:00,2.71547,2.71957,2.71547,2.71915,7000000.0
2007-09-18 18:33:00,2.71595,2.71879,2.71473,2.71553,12500000.0
2007-09-18 18:34:00,2.71504,2.71902,2.71504,2.71872,8500000.0
2007-09-18 18:35:00,2.71767,2.71838,2.71279,2.71838,11510000.0
2007-09-18 18:36:00,2.71823,2.71891,2.71476,2.71857,5250000.0
2007-09-18 18:37:00,2.71511,2.71806,2.71227,2.71495,12000000.0
2007-09-18 18:38:00,2.71935,2.71935,2.71194,2.71788,9250000.0
2007-09-18 18:39:00,2.719,2.71921,2.71301,2.71921,10380000.0
2007-09-18 18:40:00,2.71852,2.71866,2.714,2.71836,9500000.0
2007-09-18 18:42:00,2.71892,2.71962,2.71412,2.71892,9000000.0
2007-09-18 18:43:00,2.71616,2.71881,2.71352,2.71687,9000000.0
2007-09-18 18:44:00,2.71514,2.71809,2.7123,2.71705,11500000.0
2007-09-18 18:45:00,2.71745,2.7185,2.71306,2.71308,6500000.0
2007-09-18 18:47:00,2.71793,2.71878,2.71793,2.71812,7500000.0
2007-09-18 18:48:00,2.71865,2.71896,2.71175,2.71698,7750000.0
2007-09-18 18:49:00,2.71622,2.71672,2.71086,2.71475,9000000.0
2007-09-18 18:50:00,2.7171,2.71747,2.71608,2.71747,5750000.0
2007-09-18 18:51:00,2.71536,2.71795,2.7148,2.71614,8130000.0
2007-09-18 18:52:00,2.71801,2.71801,2.71418,2.71449,12000000.0
2007-09-18 18:53:00,2.71732,2.71732,2.71385,2.71716,7500000.0
2007-09-18 18:54:00,2.71711,2.71732,2.71248,2.71248,7000000.0
2007-09-18 18:55:00,2.71582,2.71828,2.7128,2.71783,8000000.0
2007-09-18 18:56:00,2.71829,2.71846,2.71546,2.71573,11750000.0
2007-09-18 18:57:00,2.71091,2.715,2.70989,2.71364,9380000.0
2007-09-18 18:58:00,2.71814,2.71814,2.71326,2.71405,7380000.0
2007-09-18 18:59:00,2.7183,2.7183,2.71288,2.71506,7750000.0
2007-09-18 19:00:00,2.71639,2.7186,2.71394,2.7186,8380000.0
2007-09-18 19:01:00,2.71881,2.71881,2.71466,2.71667,5250000.0
2007-09-18 19:02:00,2.71763,2.71788,2.71454,2.71763,8250000.0
2007-09-18 19:03:00,2.71602,2.71859,2.71602,2.71859,6250000.0
2007-09-18 19:04:00,2.71516,2.71825,2.71394,2.71802,15010000.0
2007-09-18 19:05:00,2.71523,2.71833,2.71502,2.71704,8250000.0
2007-09-18 19:06:00,2.71546,2.71911,2.71525,2.71732,7500000.0
2007-09-18 19:07:00,2.71868,2.719,2.71259,2.71569,6500000.0
2007-09-18 19:08:00,2.71592,2.71732,2.71396,2.71468,7500000.0
2007-09-18 19:09:00,2.7163,2.71766,2.7131,2.71634,8000000.0
2007-09-18 19:10:00,2.71697,2.7177,2.71434,2.71434,8750000.0
2007-09-18 19:11:00,2.71157,2.71722,2.71157,2.71536,7760000.0
2007-09-18 19:12:00,2.71105,2.71639,2.71105,2.71544,9500000.0
2007-09-18 19:13:00,2.7108,2.71817,2.7108,2.71649,8750000.0
2007-09-18 19:14:00,2.71392,2.71787,2.71286,2.71787,12000000.0
2007-09-18 19:15:00,2.71421,2.71729,2.71421,2.71545,5750000.0
2007-09-18 19:16:00,2.7173,2.71836,2.71393,2.71836,8500000.0
2007-09-18 19:17:00,2.71539,2.71744,2.71071,2.71614,9000000.0
2007-09-18 19:18:00,2.71567,2.71687,2.71147,2.71147,7000000.0
2007-09-18 19:19:00,2.71345,2.71702,2.71233,2.71233,7750000.0
2007-09-18 19:20:00,2.71319,2.71662,2.71319,2.71529,5500000.0
2007-09-18 19:21:00,2.71495,2.71677,2.71462,2.71462,6500000.0
2007-09-18 19:23:00,2.7173,2.7173,2.71399,2.71399,6750000.0
2007-09-18 19:24:00,2.71297,2.71726,2.71257,2.71377,10380000.0
2007-09-18 19:25:00,2.71243,2.71706,2.71243,2.71379,5750000.0
2007-09-18 19:26:00,2.71269,2.71662,2.71269,2.71571,11750000.0
2007-09-18 19:27:00,2.71624,2.71624,2.71302,2.71533,8250000.0
2007-09-18 19:28:00,2.71565,2.71676,2.71265,2.71625,10750000.0
2007-09-18 19:29:00,2.7167,2.7167,2.71301,2.71614,9130000.0
2007-09-18 19:30:00,2.71386,2.71563,2.71164,2.71277,7750000.0
2007-09-18 19:31:00,2.71336,2.71585,2.70719,2.70719,9000000.0
2007-09-18 19:32:00,2.7125,2.71541,2.71116,2.7131,6250000.0
2007-09-18 19:33:00,2.71389,2.71492,2.70962,2.70962,9750000.0
2007-09-18 19:34:00,2.71277,2.71587,2.71096,2.71417,8000000.0
2007-09-18 19:35:00,2.71163,2.71574,2.71163,2.71574,5500000.0
2007-09-18 19:36:00,2.71336,2.71806,2.71088,2.71632,7750000.0
2007-09-18 19:37:00,2.71147,2.71564,2.71037,2.71503,11250000.0
2007-09-18 19:38:00,2.71075,2.71521,2.71075,2.71345,7750000.0
2007-09-18 19:39:00,2.71406,2.71558,2.71092,2.71142,8130000.0
2007-09-18 19:40:00,2.71383,2.71597,2.71369,2.71551,7500000.0
2007-09-18 19:41:00,2.71496,2.71581,2.7099,2.7107,10750000.0
2007-09-18 19:42:00,2.71557,2.71626,2.71328,2.71328,8130000.0
2007-09-18 19:43:00,2.71352,2.71699,2.71035,2.71643,7000000.0
2007-09-18 19:44:00,2.71454,2.71626,2.71087,2.71087,10000000.0
2007-09-18 19:45:00,2.71456,2.71525,2.71008,2.71249,6500000.0
2007-09-18 19:46:00,2.71317,2.71541,2.70993,2.7142,13500000.0
2007-09-18 19:47:00,2.71535,2.71598,2.7121,2.71598,6000000.0
2007-09-18 19:48:00,2.71479,2.71621,2.71074,2.71621,8000000.0
2007-09-18 19:49:00,2.71517,2.71522,2.71038,2.71507,7500000.0
2007-09-18 19:50:00,2.7156,2.71622,2.71032,2.71298,6250000.0
2007-09-18 19:51:00,2.71665,2.71665,2.71434,2.71434,9750000.0
2007-09-18 19:52:00,2.71305,2.71655,2.71305,2.71501,6500000.0
2007-09-18 19:53:00,2.71233,2.7143,2.70705,2.71316,5500000.0
2007-09-18 19:54:00,2.71385,2.71618,2.71131,2.71547,11250000.0
2007-09-18 19:55:00,2.71276,2.7157,2.71083,2.71489,8500000.0
2007-09-18 19:56:00,2.71569,2.71697,2.71046,2.71697,9750000.0
2007-09-18 19:57:00,2.71514,2.71538,2.71038,2.71362,11260000.0
2007-09-18 19:58:00,2.71671,2.71671,2.70865,2.71568,8500000.0
2007-09-18 19:59:00,2.71546,2.71649,2.7104,2.71616,5750000.0
2007-09-18 20:00:00,2.7143,2.71639,2.71129,2.71405,11630000.0
2007-09-18 20:01:00,2.71226,2.71703,2.71226,2.71703,7750000.0
2007-09-18 20:02:00,2.71429,2.71503,2.70841,2.71261,9000000.0
2007-09-18 20:03:00,2.71406,2.71583,2.71205,2.71417,10000000.0
2007-09-18 20:04:00,2.71361,2.71635,2.71126,2.71521,7000000.0
2007-09-18 20:05:00,2.7134,2.7155,2.713,2.71548,10380000.0
2007-09-18 20:06:00,2.7126,2.71577,2.70869,2.71492,10750000.0
2007-09-18 20:07:00,2.71664,2.71664,2.70948,2.71261,7000000.0
2007-09-18 20:08:00,2.71352,2.71529,2.7116,2.7116,8500000.0
2007-09-18 20:09:00,2.71418,2.71567,2.7103,2.71564,10880000.0
2007-09-18 20:10:00,2.71113,2.71568,2.71113,2.71191,9500000.0
2007-09-18 20:11:00,2.71404,2.7159,2.7121,2.7121,5750000.0
2007-09-18 20:12:00,2.71521,2.71612,2.71357,2.71519,8500000.0
2007-09-18 20:13:00,2.71596,2.71596,2.71059,2.71183,10000000.0
2007-09-18 20:14:00,2.71582,2.71609,2.71128,2.71128,9250000.0
2007-09-18 20:15:00,2.71255,2.71255,2.70676,2.70949,8750000.0
2007-09-18 20:16:00,2.70747,2.70884,2.70522,2.70864,7500000.0
2007-09-18 20:17:00,2.70332,2.70596,2.6997,2.6997,8000000.0
2007-09-18 20:18:00,2.7022,2.70483,2.69896,2.70442,9500000.0
2007-09-18 20:19:00,2.70115,2.70666,2.69894,2.70666,9000000.0
2007-09-18 20:20:00,2.70548,2.70988,2.7047,2.70668,5250000.0
2007-09-18 20:21:00,2.70654,2.70828,2.7039,2.70707,6500000.0
2007-09-18 20:22:00,2.70512,2.70771,2.7051,2.70682,11000000.0
2007-09-18 20:23:00,2.7053,2.70934,2.7053,2.70592,7250000.0
2007-09-18 20:24:00,2.7059,2.70845,2.70575,2.70845,6250000.0
2007-09-18 20:25:00,2.70701,2.70901,2.70366,2.70755,5750000.0
2007-09-18 20:26:00,2.70683,2.70696,2.7042,2.7042,7750000.0
2007-09-18 20:27:00,2.70455,2.7059,2.69996,2.7047,10750000.0
2007-09-18 20:28:00,2.70314,2.70607,2.70152,2.70529,13250000.0
2007-09-18 20:29:00,2.70264,2.70501,2.69985,2.70474,6000000.0
2007-09-18 20:30:00,2.70441,2.70468,2.70066,2.70361,13500000.0
2007-09-18 20:31:00,2.70043,2.70494,2.70043,2.70166,13250000.0
2007-09-18 20:32:00,2.70289,2.70464,2.69959,2.70086,12750000.0
2007-09-18 20:33:00,2.70005,2.70014,2.69585,2.69779,9380000.0
2007-09-18 20:34:00,2.69514,2.70029,2.69467,2.69949,5630000.0
2007-09-18 20:35:00,2.69696,2.6981,2.69249,2.69568,7750000.0
2007-09-18 20:36:00,2.69509,2.69822,2.694,2.69787,13000000.0
2007-09-18 20:37:00,2.69479,2.6974,2.69316,2.69606,8500000.0
2007-09-18 20:38:00,2.69715,2.70107,2.69715,2.69809,6750000.0
2007-09-18 20:39:00,2.6981,2.70041,2.69801,2.69818,8000000.0
2007-09-18 20:40:00,2.69626,2.69961,2.69601,2.69601,5750000.0
2007-09-18 20:41:00,2.70089,2.70242,2.69853,2.70199,12500000.0
2007-09-18 20:42:00,2.70176,2.7021,2.69634,2.70137,7250000.0
2007-09-18 20:43:00,2.70062,2.70223,2.69598,2.70022,8750000.0
2007-09-18 20:44:00,2.69794,2.70174,2.69713,2.70098,6500000.0
2007-09-18 20:45:00,2.6988,2.7002,2.69833,2.69972,6250000.0
2007-09-18 20:46:00,2.69714,2.69949,2.69552,2.69923,11000000.0
2007-09-18 20:47:00,2.69977,2.70018,2.69736,2.69736,6380000.0
2007-09-18 20:48:00,2.69918,2.69998,2.69636,2.69775,8000000.0
2007-09-18 20:49:00,2.69594,2.69905,2.69305,2.6949,8000000.0
2007-09-18 20:50:00,2.6942,2.69755,2.69295,2.69435,9630000.0
2007-09-18 20:51:00,2.69335,2.69582,2.69313,2.69574,6880000.0
2007-09-18 20:52:00,2.69442,2.6979,2.69361,2.69629,9380000.0
2007-09-18 20:53:00,2.69605,2.69808,2.69274,2.69665,9750000.0
2007-09-18 20:54:00,2.69359,2.69734,2.6917,2.69688,11750000.0
2007-09-18 20:55:00,2.69788,2.69807,2.69221,2.69422,13880000.0
2007-09-18 20:56:00,2.69446,2.69571,2.69086,2.69446,8250000.0
2007-09-18 20:57:00,2.69427,2.69747,2.69412,2.6972,13000000.0
2007-09-18 20:58:00,2.69433,2.69734,2.6923,2.69734,5250000.0
2007-09-18 20:59:00,2.69499,2.69677,2.69199,2.69328,5750000.0
2007-09-18 21:00:00,2.69328,2.69585,2.692,2.69585,5750000.0
2007-09-18 21:01:00,2.69493,2.6956,2.6896,2.69151,8250000.0
2007-09-18 21:02:00,2.69382,2.69703,2.6931,2.69371,10000000.0
2007-09-18 21:03:00,2.693,2.69584,2.69022,2.69427,11500000.0
2007-09-18 21:04:00,2.69579,2.69771,2.6894,2.69664,17250000.0
2007-09-18 21:05:00,2.6964,2.6964,2.69341,2.69605,7000000.0
2007-09-18 21:06:00,2.69533,2.69574,2.69092,2.69501,7750000.0
2007-09-18 21:07:00,2.69621,2.69689,2.69268,2.69501,6750000.0
2007-09-18 21:08:00,2.69297,2.69511,2.69052,2.69345,8000000.0
2007-09-18 21:09:00,2.69532,2.69545,2.6891,2.6891,7130000.0
2007-09-18 21:10:00,2.69573,2.69573,2.69262,2.69572,7750000.0
2007-09-18 21:11:00,2.69063,2.69503,2.69063,2.6947,8750000.0
2007-09-18 21:12:00,2.69389,2.69492,2.69324,2.69492,8750000.0
2007-09-18 21:13:00,2.6935,2.69594,2.69002,2.69224,10000000.0
2007-09-18 21:14:00,2.69093,2.69603,2.69093,2.69574,11000000.0
2007-09-18 21:15:00,2.69574,2.69666,2.69042,2.69042,5750000.0
2007-09-18 21:16:00,2.69484,2.69636,2.69227,2.69246,9500000.0
2007-09-18 21:17:00,2.69552,2.69599,2.69081,2.69245,8000000.0
2007-09-18 21:18:00,2.69363,2.69462,2.68858,2.69302,10500000.0
2007-09-18 21:19:00,2.69403,2.69448,2.69213,2.69288,7380000.0
2007-09-18 21:20:00,2.69393,2.69446,2.69002,2.69446,8880000.0
2007-09-18 21:21:00,2.69499,2.69512,2.69153,2.69231,8380000.0
2007-09-18 21:22:00,2.69488,2.69534,2.69066,2.69201,9500000.0
2007-09-18 21:23:00,2.69337,2.69457,2.69235,2.69235,5500000.0
2007-09-18 21:24:00,2.69101,2.69455,2.69004,2.69247,10250000.0
2007-09-18 21:25:00,2.69313,2.69521,2.69254,2.69521,11500000.0
2007-09-18 21:26:00,2.69328,2.69602,2.69282,2.69589,6630000.0
2007-09-18 21:27:00,2.69405,2.69524,2.69148,2.69368,8760000.0
2007-09-18 21:28:00,2.69271,2.69559,2.69271,2.69506,5630000.0
2007-09-18 21:29:00,2.69501,2.69587,2.69206,2.69206,8500000.0
2007-09-18 21:30:00,2.69517,2.69641,2.69281,2.6956,6500000.0
2007-09-18 21:31:00,2.69397,2.69604,2.69307,2.69307,5250000.0
2007-09-18 21:32:00,2.69314,2.69553,2.69128,2.69383,7000000.0
2007-09-18 21:33:00,2.69455,2.69575,2.69099,2.69554,6000000.0
2007-09-18 21:34:00,2.69622,2.69626,2.69066,2.69415,8250000.0
2007-09-18 21:35:00,2.69441,2.69562,2.69209,2.69543,6750000.0
2007-09-18 21:36:00,2.69606,2.69606,2.6898,2.6951,8500000.0
2007-09-18 21:37:00,2.69433,2.69605,2.69175,2.69375,11500000.0
2007-09-18 21:38:00,2.69329,2.69579,2.69181,2.69546,8000000.0
2007-09-18 21:39:00,2.69352,2.69413,2.69205,2.69389,5500000.0
2007-09-18 21:40:00,2.69544,2.69544,2.68992,2.69227,11500000.0
2007-09-18 21:41:00,2.69243,2.69445,2.68785,2.69445,6250000.0
2007-09-18 21:42:00,2.6936,2.69459,2.69064,2.69456,6250000.0
2007-09-18 21:43:00,2.6947,2.69572,2.6897,2.69572,6250000.0
2007-09-18 21:44:00,2.69277,2.69508,2.69057,2.69143,6000000.0
2007-09-18 21:45:00,2.69455,2.69509,2.69088,2.69146,9130000.0
2007-09-18 21:46:00,2.6945,2.69597,2.69304,2.69597,6750000.0
2007-09-18 21:47:00,2.69092,2.69452,2.69021,2.69452,8750000.0
2007-09-18 21:48:00,2.69474,2.69519,2.69307,2.69307,5750000.0
2007-09-18 21:49:00,2.69207,2.69525,2.69198,2.69525,3380000.0
2007-09-18 21:50:00,2.69278,2.69538,2.6914,2.69538,5500000.0
2007-09-18 21:51:00,2.69379,2.69468,2.69088,2.69088,5500000.0
2007-09-18 21:52:00,2.69537,2.69661,2.69255,2.69391,6890000.0
2007-09-18 21:53:00,2.69323,2.6976,2.69038,2.6976,9750000.0
2007-09-18 21:54:00,2.694,2.69593,2.69271,2.69328,10750000.0
2007-09-18 21:55:00,2.69174,2.69584,2.69074,2.69395,7130000.0
2007-09-18 21:56:00,2.69498,2.69667,2.69216,2.69667,6500000.0
2007-09-18 21:57:00,2.69446,2.69642,2.69303,2.69303,6000000.0
2007-09-18 21:58:00,2.69289,2.69508,2.69253,2.69508,8630000.0
2007-09-18 21:59:00,2.69305,2.69438,2.69117,2.69434,5250000.0
2007-09-18 22:00:00,2.69266,2.69407,2.69168,2.6924,5500000.0
2007-09-18 22:01:00,2.69387,2.69453,2.69182,2.6937,8500000.0
2007-09-18 22:02:00,2.69343,2.69563,2.69266,2.69563,8750000.0
2007-09-18 22:03:00,2.69286,2.69485,2.6905,2.69288,9500000.0
2007-09-18 22:04:00,2.69464,2.69464,2.68764,2.69364,6500000.0
2007-09-18 22:05:00,2.69328,2.69479,2.69108,2.69479,6250000.0
2007-09-18 22:06:00,2.69232,2.69453,2.69164,2.69285,6880000.0
2007-09-18 22:07:00,2.69511,2.69511,2.68945,2.69413,8750000.0
2007-09-18 22:08:00,2.69375,2.6954,2.69124,2.69124,11500000.0
2007-09-18 22:09:00,2.69373,2.6939,2.69239,2.69313,4880000.0
2007-09-18 22:10:00,2.69236,2.69503,2.69236,2.69503,4880000.0
2007-09-18 22:11:00,2.69287,2.69471,2.69218,2.69218,4630000.0
2007-09-18 22:12:00,2.69302,2.69472,2.69173,2.69472,7880000.0
2007-09-18 22:13:00,2.69271,2.69452,2.69196,2.69382,6130000.0
2007-09-18 22:14:00,2.69492,2.69492,2.68655,2.69152,6750000.0
2007-09-18 22:15:00,2.69211,2.69319,2.68848,2.68848,8000000.0
2007-09-18 22:16:00,2.69183,2.69492,2.68976,2.69492,7750000.0
2007-09-18 22:17:00,2.69132,2.69162,2.68573,2.69132,8750000.0
2007-09-18 22:18:00,2.69456,2.69456,2.6918,2.69435,10250000.0
2007-09-18 22:19:00,2.69455,2.69455,2.69257,2.69409,7000000.0
2007-09-18 22:20:00,2.69305,2.69457,2.68795,2.69319,11500000.0
2007-09-18 22:21:00,2.69483,2.69483,2.69265,2.69265,8500000.0
2007-09-18 22:22:00,2.69291,2.69627,2.6905,2.69479,9250000.0
2007-09-18 22:23:00,2.69188,2.69476,2.69188,2.69305,7380000.0
2007-09-18 22:24:00,2.69246,2.69492,2.68821,2.69476,7000000.0
2007-09-18 22:25:00,2.69264,2.69415,2.69158,2.69228,6250000.0
2007-09-18 22:26:00,2.6936,2.69439,2.69239,2.69332,10000000.0
2007-09-18 22:27:00,2.69331,2.69409,2.69051,2.69347,5250000.0
2007-09-18 22:28:00,2.69277,2.69401,2.68831,2.69296,9750000.0
2007-09-18 22:29:00,2.69375,2.69375,2.69083,2.69093,6750000.0
2007-09-18 22:30:00,2.69054,2.69177,2.68691,2.6906,9750000.0
2007-09-18 22:31:00,2.69045,2.69346,2.68703,2.69297,8250000.0
2007-09-18 22:32:00,2.69042,2.69183,2.68933,2.69019,5250000.0
2007-09-18 22:33:00,2.69008,2.69236,2.68843,2.68843,9500000.0
2007-09-18 22:34:00,2.69139,2.69212,2.68962,2.69086,8500000.0
2007-09-18 22:35:00,2.69189,2.69979,2.69177,2.69177,6250000.0
2007-09-18 22:36:00,2.69228,2.69228,2.68862,2.68953,6130000.0
2007-09-18 22:37:00,2.68913,2.69148,2.68806,2.68816,6250000.0
2007-09-18 22:38:00,2.68728,2.69193,2.68624,2.6917,11000000.0
2007-09-18 22:39:00,2.69218,2.6923,2.68651,2.68911,8250000.0
2007-09-18 22:40:00,2.68551,2.69091,2.68551,2.69032,5750000.0
2007-09-18 22:41:00,2.68842,2.69075,2.68611,2.69017,8000000.0
2007-09-18 22:42:00,2.69158,2.69211,2.68877,2.6911,7010000.0
2007-09-18 22:43:00,2.69149,2.69149,2.68864,2.6911,6500000.0
2007-09-18 22:44:00,2.69069,2.69069,2.68731,2.68731,7500000.0
2007-09-18 22:45:00,2.69028,2.69062,2.68777,2.6881,7380000.0
2007-09-18 22:46:00,2.68945,2.69133,2.68755,2.69133,7880000.0
2007-09-18 22:47:00,2.68872,2.69074,2.68667,2.68851,7000000.0
2007-09-18 22:48:00,2.68735,2.69169,2.68286,2.69132,5500000.0
2007-09-18 22:49:00,2.68912,2.69147,2.68716,2.69147,5250000.0
2007-09-18 22:50:00,2.68911,2.69183,2.68737,2.68737,5500000.0
2007-09-18 22:51:00,2.68942,2.69197,2.68931,2.69197,6130000.0
2007-09-18 22:52:00,2.68931,2.69096,2.68864,2.69048,7000000.0
2007-09-18 22:53:00,2.69328,2.69366,2.69005,2.69174,12130000.0
2007-09-18 22:54:00,2.69317,2.69317,2.68874,2.69208,6750000.0
2007-09-18 22:55:00,2.6905,2.69183,2.68892,2.69137,9500000.0
2007-09-18 22:56:00,2.69089,2.69161,2.68968,2.68984,5250000.0
2007-09-18 22:57:00,2.69191,2.69191,2.68572,2.68703,7750000.0
2007-09-18 22:58:00,2.69038,2.69155,2.68913,2.69155,6750000.0
2007-09-18 22:59:00,2.69029,2.69191,2.68737,2.69185,6750000.0
2007-09-18 23:00:00,2.68985,2.69196,2.68636,2.69196,9250000.0
2007-09-18 23:01:00,2.69016,2.69167,2.68729,2.68729,5500000.0
2007-09-18 23:02:00,2.68644,2.69227,2.68644,2.69227,6000000.0
2007-09-18 23:03:00,2.69199,2.69363,2.68789,2.69201,6500000.0
2007-09-18 23:04:00,2.69281,2.69281,2.69046,2.69046,7750000.0
2007-09-18 23:05:00,2.69361,2.69368,2.69028,2.69304,8250000.0
2007-09-18 23:06:00,2.69141,2.69211,2.6888,2.69191,8250000.0
2007-09-18 23:07:00,2.6865,2.6915,2.68567,2.68567,9750000.0
2007-09-18 23:08:00,2.68746,2.69291,2.68724,2.69103,8000000.0
2007-09-18 23:09:00,2.69125,2.69372,2.68828,2.69305,6000000.0
2007-09-18 23:10:00,2.68766,2.69218,2.68766,2.69111,5250000.0
2007-09-18 23:11:00,2.6937,2.6937,2.68745,2.69067,7750000.0
2007-09-18 23:12:00,2.69113,2.70021,2.69077,2.69488,7380000.0
2007-09-18 23:13:00,2.69094,2.70148,2.69094,2.69311,10000000.0
2007-09-18 23:14:00,2.69221,2.69331,2.69129,2.69331,9250000.0
2007-09-18 23:15:00,2.69204,2.69308,2.69145,2.69304,11250000.0
2007-09-18 23:16:00,2.69138,2.6936,2.69108,2.69293,6500000.0
2007-09-18 23:17:00,2.69264,2.69399,2.69044,2.69399,5630000.0
2007-09-18 23:18:00,2.69315,2.69457,2.68945,2.69288,12500000.0
2007-09-18 23:19:00,2.69303,2.69303,2.68676,2.68676,12750000.0
2007-09-18 23:20:00,2.6913,2.6934,2.6879,2.69191,8630000.0
2007-09-18 23:21:00,2.69247,2.69313,2.68972,2.69064,5750000.0
2007-09-18 23:22:00,2.68823,2.69222,2.68823,2.69201,6750000.0
2007-09-18 23:23:00,2.69372,2.69372,2.68921,2.69079,5880000.0
2007-09-18 23:24:00,2.69271,2.69335,2.68867,2.6901,8500000.0
2007-09-18 23:25:00,2.69017,2.69299,2.68972,2.68972,5130000.0
2007-09-18 23:26:00,2.69165,2.69212,2.68946,2.69062,8000000.0
2007-09-18 23:27:00,2.69094,2.69252,2.69041,2.69252,7000000.0
2007-09-18 23:28:00,2.68946,2.69233,2.68946,2.69201,7750000.0
2007-09-18 23:29:00,2.69368,2.69368,2.68819,2.69312,8500000.0
2007-09-18 23:30:00,2.6908,2.69532,2.68744,2.69345,7500000.0
2007-09-18 23:31:00,2.69085,2.69289,2.68842,2.68842,5880000.0
2007-09-18 23:32:00,2.69198,2.69245,2.68949,2.69155,7500000.0
2007-09-18 23:33:00,2.6911,2.69218,2.69037,2.69135,5250000.0
2007-09-18 23:34:00,2.68802,2.6924,2.68802,2.69231,5750000.0
2007-09-18 23:35:00,2.69048,2.69155,2.68798,2.68919,6630000.0
2007-09-18 23:36:00,2.68945,2.69194,2.68738,2.68936,11130000.0
2007-09-18 23:37:00,2.68989,2.69112,2.68893,2.69044,8250000.0
2007-09-18 23:38:00,2.68968,2.69116,2.68968,2.69116,1500000.0
2007-09-18 23:39:00,2.69095,2.69325,2.68803,2.69142,8750000.0
2007-09-18 23:40:00,2.68584,2.69219,2.68584,2.69192,8130000.0
2007-09-18 23:41:00,2.68677,2.69269,2.68677,2.69182,6500000.0
2007-09-18 23:42:00,2.69116,2.69255,2.68787,2.69255,6500000.0
2007-09-18 23:43:00,2.69235,2.69285,2.68359,2.69285,9000000.0
2007-09-18 23:44:00,2.69163,2.6927,2.69039,2.69039,6750000.0
2007-09-18 23:45:00,2.69354,2.69354,2.69086,2.69353,10250000.0
2007-09-18 23:46:00,2.69318,2.69327,2.6904,2.69232,7380000.0
2007-09-18 23:47:00,2.69237,2.69288,2.69019,2.69019,5750000.0
2007-09-18 23:48:00,2.69264,2.69264,2.68668,2.69035,10000000.0
2007-09-18 23:49:00,2.69581,2.69581,2.69379,2.69405,9630000.0
2007-09-18 23:50:00,2.69036,2.69385,2.68985,2.69385,7000000.0
2007-09-18 23:51:00,2.69282,2.69465,2.68752,2.6942,7000000.0
2007-09-18 23:52:00,2.69283,2.69283,2.68792,2.68792,7000000.0
2007-09-18 23:53:00,2.69313,2.69313,2.6882,2.69023,8380000.0
2007-09-18 23:54:00,2.69108,2.69305,2.68974,2.69227,7880000.0
2007-09-18 23:55:00,2.69179,2.69179,2.69074,2.69074,5250000.0
2007-09-18 23:56:00,2.68932,2.69372,2.68913,2.69207,7880000.0
2007-09-18 23:57:00,2.69034,2.69235,2.68951,2.69235,4000000.0
2007-09-18 23:58:00,2.6916,2.69194,2.68576,2.69165,6630000.0
2007-09-18 23:59:00,2.69168,2.69208,2.69069,2.69173,6250000.0
2007-09-19 00:00:00,2.69032,2.69345,2.6889,2.69308,8750000.0
2007-09-19 00:01:00,2.69319,2.69319,2.6877,2.69275,6000000.0
2007-09-19 00:02:00,2.69165,2.69258,2.68752,2.69106,6250000.0
2007-09-19 00:03:00,2.69352,2.69352,2.68941,2.69073,6750000.0
2007-09-19 00:04:00,2.69359,2.69359,2.68791,2.69107,7750000.0
2007-09-19 00:05:00,2.69168,2.69313,2.69084,2.69313,9250000.0
2007-09-19 00:06:00,2.69276,2.69371,2.68971,2.69208,6500000.0
2007-09-19 00:07:00,2.6884,2.69383,2.6884,2.69383,9500000.0
2007-09-19 00:08:00,2.69176,2.69288,2.68965,2.69288,10880000.0
2007-09-19 00:09:00,2.68999,2.69157,2.6869,2.6869,5250000.0
2007-09-19 00:10:00,2.69091,2.69341,2.68921,2.68921,6750000.0
2007-09-19 00:11:00,2.69086,2.69198,2.6884,2.6884,6500000.0
2007-09-19 00:12:00,2.69233,2.69303,2.68789,2.69275,6130000.0
2007-09-19 00:13:00,2.69213,2.69244,2.68781,2.69244,8250000.0
2007-09-19 00:14:00,2.69089,2.69305,2.69089,2.69215,10500000.0
2007-09-19 00:15:00,2.68946,2.69318,2.68767,2.69318,10000000.0
2007-09-19 00:16:00,2.69308,2.69308,2.68793,2.69194,7750000.0
2007-09-19 00:17:00,2.69224,2.69281,2.6888,2.6888,10750000.0
2007-09-19 00:18:00,2.68878,2.69273,2.68878,2.69273,5500000.0
2007-09-19 00:19:00,2.69104,2.69302,2.68956,2.69287,6500000.0
2007-09-19 00:20:00,2.69117,2.69287,2.69016,2.69239,11750000.0
2007-09-19 00:21:00,2.69175,2.69288,2.68726,2.69288,6000000.0
2007-09-19 00:22:00,2.691,2.69274,2.68892,2.69274,6750000.0
2007-09-19 00:23:00,2.69187,2.69304,2.68786,2.69304,7750000.0
2007-09-19 00:24:00,2.69221,2.69332,2.68955,2.69222,8000000.0
2007-09-19 00:25:00,2.69216,2.69284,2.69141,2.69141,4130000.0
2007-09-19 00:26:00,2.68972,2.69247,2.6881,2.69247,5380000.0
2007-09-19 00:27:00,2.6912,2.69275,2.6888,2.69092,6500000.0
2007-09-19 00:28:00,2.69069,2.69235,2.69069,2.6912,9250000.0
2007-09-19 00:29:00,2.68879,2.69197,2.68836,2.68836,7000000.0
2007-09-19 00:30:00,2.69191,2.69373,2.69164,2.69191,10250000.0
2007-09-19 00:31:00,2.69112,2.69255,2.69089,2.69119,6000000.0
2007-09-19 00:32:00,2.69257,2.69257,2.6878,2.69135,8000000.0
2007-09-19 00:33:00,2.69229,2.69229,2.6882,2.68977,5750000.0
2007-09-19 00:34:00,2.6908,2.69237,2.68621,2.68893,9630000.0
2007-09-19 00:35:00,2.68979,2.69312,2.68756,2.69038,6500000.0
2007-09-19 00:36:00,2.69138,2.69138,2.68763,2.69053,7000000.0
2007-09-19 00:37:00,2.69182,2.69348,2.68848,2.69348,5630000.0
2007-09-19 00:38:00,2.68944,2.69184,2.68931,2.68981,7130000.0
2007-09-19 00:39:00,2.69232,2.69271,2.68765,2.69099,11000000.0
2007-09-19 00:40:00,2.68885,2.69234,2.68885,2.69234,8130000.0
2007-09-19 00:41:00,2.6915,2.6915,2.68964,2.68964,5250000.0
2007-09-19 00:42:00,2.69107,2.69294,2.68804,2.69294,14250000.0
2007-09-19 00:43:00,2.69284,2.69284,2.68928,2.69203,6750000.0
2007-09-19 00:44:00,2.68962,2.69212,2.68842,2.69212,6130000.0
2007-09-19 00:45:00,2.6922,2.69285,2.68955,2.69223,5500000.0
2007-09-19 00:46:00,2.68973,2.6934,2.68973,2.69336,6760000.0
2007-09-19 00:47:00,2.68952,2.69332,2.68898,2.6902,6250000.0
2007-09-19 00:48:00,2.68756,2.69291,2.68756,2.69291,10630000.0
2007-09-19 00:49:00,2.69155,2.69254,2.68865,2.69018,8880000.0
2007-09-19 00:50:00,2.69134,2.6928,2.69134,2.69226,6250000.0
2007-09-19 00:51:00,2.69147,2.69286,2.68942,2.692,12250000.0
2007-09-19 00:52:00,2.69039,2.69296,2.6902,2.69049,9750000.0
2007-09-19 00:53:00,2.68895,2.69233,2.68895,2.69199,4250000.0
2007-09-19 00:54:00,2.69083,2.69191,2.68447,2.6907,8750000.0
2007-09-19 00:55:00,2.69196,2.69261,2.68802,2.69261,8000000.0
2007-09-19 00:56:00,2.69019,2.69219,2.68926,2.69219,10000000.0
2007-09-19 00:57:00,2.69141,2.69302,2.69086,2.69302,8250000.0
2007-09-19 00:58:00,2.69272,2.69333,2.68848,2.69333,12750000.0
2007-09-19 00:59:00,2.6914,2.69203,2.6869,2.6899,5500000.0
2007-09-19 01:00:00,2.69225,2.69346,2.69005,2.69005,9630000.0
2007-09-19 01:01:00,2.6934,2.69402,2.69079,2.69402,8000000.0
2007-09-19 01:02:00,2.69028,2.69143,2.68893,2.68962,13750000.0
2007-09-19 01:03:00,2.69019,2.69312,2.69019,2.69099,9750000.0
2007-09-19 01:04:00,2.69175,2.69232,2.68771,2.69166,6630000.0
2007-09-19 01:05:00,2.69315,2.69328,2.68853,2.69328,5750000.0
2007-09-19 01:06:00,2.6903,2.6931,2.6903,2.69169,5500000.0
2007-09-19 01:07:00,2.69317,2.69346,2.68997,2.68997,8000000.0
2007-09-19 01:08:00,2.69272,2.69272,2.68797,2.69166,7750000.0
2007-09-19 01:09:00,2.69247,2.69333,2.68774,2.69308,8000000.0
2007-09-19 01:10:00,2.69156,2.69322,2.69084,2.69084,7500000.0
2007-09-19 01:11:00,2.69217,2.69419,2.68874,2.69419,14250000.0
2007-09-19 01:13:00,2.69365,2.69365,2.69226,2.69272,5000000.0
2007-09-19 01:14:00,2.69243,2.69302,2.68797,2.69259,8750000.0
2007-09-19 01:15:00,2.6927,2.6927,2.68981,2.6927,5250000.0
2007-09-19 01:16:00,2.69199,2.69347,2.68928,2.68928,5130000.0
2007-09-19 01:17:00,2.69273,2.69355,2.68937,2.69089,6250000.0
2007-09-19 01:18:00,2.6938,2.69612,2.68958,2.68958,8500000.0
2007-09-19 01:19:00,2.68833,2.6932,2.68706,2.69108,8750000.0
2007-09-19 01:20:00,2.69262,2.69267,2.68892,2.69032,8130000.0
2007-09-19 01:21:00,2.69193,2.69514,2.69026,2.69288,8750000.0
2007-09-19 01:22:00,2.69296,2.69448,2.69059,2.69183,5500000.0
2007-09-19 01:23:00,2.69056,2.6933,2.6894,2.69159,7880000.0
2007-09-19 01:24:00,2.69077,2.69382,2.68701,2.69382,5250000.0
2007-09-19 01:25:00,2.68862,2.69243,2.68862,2.69181,10750000.0
2007-09-19 01:26:00,2.69369,2.69369,2.68846,2.68846,8250000.0
2007-09-19 01:27:00,2.69177,2.69338,2.68965,2.6927,5880000.0
2007-09-19 01:28:00,2.68876,2.69295,2.68876,2.69162,5500000.0
2007-09-19 01:29:00,2.69445,2.69462,2.69039,2.69354,6250000.0
2007-09-19 01:30:00,2.69288,2.6952,2.68934,2.69325,11750000.0
2007-09-19 01:31:00,2.69383,2.69383,2.68693,2.69257,9500000.0
2007-09-19 01:32:00,2.6896,2.69402,2.68932,2.68932,7250000.0
2007-09-19 01:33:00,2.69298,2.69455,2.68841,2.69414,8880000.0
2007-09-19 01:34:00,2.6932,2.69344,2.68719,2.69211,10880000.0
2007-09-19 01:35:00,2.69369,2.69369,2.68918,2.69151,8380000.0
2007-09-19 01:36:00,2.69438,2.69438,2.68949,2.69284,8250000.0
2007-09-19 01:37:00,2.69069,2.69448,2.69011,2.69448,5500000.0
2007-09-19 01:38:00,2.68858,2.69243,2.68858,2.69008,6000000.0
2007-09-19 01:39:00,2.69408,2.69408,2.68948,2.69353,5500000.0
2007-09-19 01:40:00,2.69246,2.69374,2.68758,2.69215,9250000.0
2007-09-19 01:41:00,2.69343,2.69343,2.68815,2.69177,5380000.0
2007-09-19 01:42:00,2.69492,2.69498,2.69047,2.69133,6380000.0
2007-09-19 01:43:00,2.69313,2.69315,2.6912,2.6912,5750000.0
2007-09-19 01:44:00,2.69164,2.69429,2.6901,2.69287,6000000.0
2007-09-19 01:45:00,2.69287,2.69539,2.68948,2.69277,11000000.0
2007-09-19 01:46:00,2.69263,2.69263,2.691,2.6919,5880000.0
2007-09-19 01:47:00,2.69292,2.69427,2.69224,2.69427,8880000.0
2007-09-19 01:48:00,2.68932,2.6933,2.68932,2.69263,6750000.0
2007-09-19 01:49:00,2.69202,2.69204,2.68437,2.68437,7750000.0
2007-09-19 01:50:00,2.69234,2.69395,2.69016,2.69387,8380000.0
2007-09-19 01:51:00,2.6947,2.69473,2.68799,2.69241,5130000.0
2007-09-19 01:52:00,2.69501,2.69512,2.68953,2.69512,6380000.0
2007-09-19 01:53:00,2.6896,2.6927,2.68734,2.68954,13380000.0
2007-09-19 01:54:00,2.69159,2.69382,2.68826,2.69223,6880000.0
2007-09-19 01:55:00,2.69342,2.69421,2.69007,2.69007,22630000.0
2007-09-19 01:56:00,2.69267,2.6943,2.68989,2.69155,14500000.0
2007-09-19 01:57:00,2.6915,2.69393,2.69062,2.69276,7250000.0
2007-09-19 01:58:00,2.6915,2.69416,2.6915,2.69311,9880000.0
2007-09-19 02:00:00,2.6915,2.69355,2.68937,2.69355,8000000.0
2007-09-19 02:01:00,2.69249,2.69362,2.69036,2.69036,11380000.0
2007-09-19 02:02:00,2.69263,2.69442,2.69173,2.69173,8500000.0
2007-09-19 02:03:00,2.69101,2.69376,2.68884,2.69352,9750000.0
2007-09-19 02:04:00,2.69428,2.69473,2.68925,2.69385,17380000.0
2007-09-19 02:05:00,2.6917,2.69472,2.68949,2.69472,10500000.0
2007-09-19 02:06:00,2.69177,2.69456,2.69177,2.69232,7750000.0
2007-09-19 02:07:00,2.69516,2.69526,2.68929,2.68929,17000000.0
2007-09-19 02:08:00,2.69298,2.69542,2.69131,2.69542,6500000.0
2007-09-19 02:09:00,2.69331,2.6942,2.69164,2.69203,6250000.0
2007-09-19 02:10:00,2.69296,2.695,2.6897,2.69488,10750000.0
2007-09-19 02:12:00,2.69518,2.69518,2.69088,2.69309,9750000.0
2007-09-19 02:13:00,2.69237,2.69479,2.69068,2.69068,15380000.0
2007-09-19 02:14:00,2.69319,2.69498,2.69165,2.69356,11000000.0
2007-09-19 02:15:00,2.69235,2.69525,2.69235,2.69373,8750000.0
2007-09-19 02:16:00,2.69299,2.69572,2.69255,2.69484,5880000.0
2007-09-19 02:17:00,2.69331,2.69636,2.68943,2.68943,11500000.0
2007-09-19 02:18:00,2.69085,2.6954,2.69085,2.6954,6750000.0
2007-09-19 02:20:00,2.69453,2.69453,2.68907,2.69296,6010000.0
2007-09-19 02:21:00,2.69486,2.69504,2.69335,2.69488,5500000.0
2007-09-19 02:22:00,2.69405,2.69573,2.68968,2.6929,10500000.0
2007-09-19 02:23:00,2.69491,2.69591,2.69241,2.69454,5880000.0
2007-09-19 02:24:00,2.69574,2.69574,2.69386,2.69386,6250000.0
2007-09-19 02:25:00,2.69276,2.69464,2.69037,2.69037,9380000.0
2007-09-19 02:26:00,2.69353,2.69452,2.69015,2.69301,8000000.0
2007-09-19 02:27:00,2.69537,2.6956,2.69263,2.69274,5880000.0
2007-09-19 02:28:00,2.6953,2.6953,2.69094,2.69387,12000000.0
2007-09-19 02:29:00,2.69192,2.69475,2.69192,2.69383,9250000.0
2007-09-19 02:30:00,2.6932,2.69419,2.6924,2.69335,10630000.0
2007-09-19 02:31:00,2.69191,2.69467,2.69191,2.69292,7010000.0
2007-09-19 02:32:00,2.6935,2.69419,2.69231,2.69276,6750000.0
2007-09-19 02:33:00,2.69405,2.69504,2.69332,2.69504,5250000.0
2007-09-19 02:34:00,2.6909,2.69454,2.68859,2.69236,13000000.0
2007-09-19 02:35:00,2.69413,2.69477,2.69035,2.69439,8880000.0
2007-09-19 02:36:00,2.69272,2.69424,2.68862,2.69227,11510000.0
2007-09-19 02:37:00,2.6886,2.69482,2.6886,2.69019,12500000.0
2007-09-19 02:38:00,2.69473,2.69473,2.68946,2.69302,10000000.0
2007-09-19 02:39:00,2.69217,2.69463,2.69217,2.69248,7510000.0
2007-09-19 02:40:00,2.69353,2.69353,2.69033,2.69168,6750000.0
2007-09-19 02:41:00,2.69358,2.69454,2.68717,2.69262,8250000.0
2007-09-19 02:42:00,2.69302,2.6951,2.69059,2.69059,10750000.0
2007-09-19 02:43:00,2.69399,2.69529,2.69193,2.69397,4000000.0
2007-09-19 02:44:00,2.69416,2.6949,2.69088,2.69359,6000000.0
2007-09-19 02:45:00,2.68952,2.69583,2.68952,2.69583,10500000.0
2007-09-19 02:46:00,2.69375,2.69612,2.69317,2.69398,11250000.0
2007-09-19 02:47:00,2.69542,2.69653,2.69377,2.69377,8880000.0
2007-09-19 02:48:00,2.69702,2.69702,2.69251,2.69602,6630000.0
2007-09-19 02:49:00,2.69662,2.69664,2.69263,2.69442,6500000.0
2007-09-19 02:50:00,2.69017,2.6956,2.68827,2.69324,7500000.0
2007-09-19 02:51:00,2.69746,2.69746,2.69069,2.69387,5250000.0
2007-09-19 02:52:00,2.69282,2.6974,2.69201,2.69201,6250000.0
2007-09-19 02:53:00,2.69523,2.69572,2.69418,2.69557,7000000.0
2007-09-19 02:54:00,2.69579,2.69646,2.69349,2.69492,8750000.0
2007-09-19 02:55:00,2.69435,2.69554,2.68742,2.69478,14880000.0
2007-09-19 02:56:00,2.69475,2.69716,2.69365,2.69524,11000000.0
2007-09-19 02:57:00,2.69251,2.69498,2.69104,2.69231,10000000.0
2007-09-19 02:58:00,2.68976,2.69577,2.68937,2.69358,7500000.0
2007-09-19 02:59:00,2.69801,2.69822,2.6939,2.6939,11130000.0
2007-09-19 03:00:00,2.69368,2.69525,2.69045,2.69183,8500000.0
2007-09-19 03:01:00,2.69495,2.69495,2.69164,2.69298,11380000.0
2007-09-19 03:02:00,2.69706,2.69772,2.69423,2.69768,7500000.0
2007-09-19 03:03:00,2.69442,2.69524,2.69264,2.69477,7500000.0
2007-09-19 03:04:00,2.69436,2.69691,2.69294,2.69436,7250000.0
2007-09-19 03:05:00,2.6952,2.6952,2.69172,2.69172,6000000.0
2007-09-19 03:06:00,2.69481,2.69802,2.69278,2.69583,19000000.0
2007-09-19 03:07:00,2.69517,2.69619,2.69129,2.69129,6000000.0
2007-09-19 03:08:00,2.69457,2.69601,2.69112,2.69112,12000000.0
2007-09-19 03:09:00,2.69532,2.69694,2.6919,2.6951,6000000.0
2007-09-19 03:10:00,2.69356,2.69537,2.69217,2.69217,8000000.0
2007-09-19 03:11:00,2.69534,2.69534,2.68885,2.69091,6000000.0
2007-09-19 03:12:00,2.69278,2.69588,2.68897,2.69554,5250000.0
2007-09-19 03:13:00,2.69405,2.69608,2.69302,2.69325,12250000.0
2007-09-19 03:14:00,2.69689,2.69689,2.69035,2.69367,7760000.0
2007-09-19 03:15:00,2.69448,2.69572,2.69224,2.69259,9500000.0
2007-09-19 03:16:00,2.69538,2.69538,2.69054,2.69054,9250000.0
2007-09-19 03:17:00,2.6945,2.69543,2.68972,2.68972,12010000.0
2007-09-19 03:18:00,2.69339,2.69393,2.68918,2.68918,7500000.0
2007-09-19 03:19:00,2.69374,2.69456,2.69076,2.69429,6000000.0
2007-09-19 03:20:00,2.69262,2.69616,2.69002,2.69506,8500000.0
2007-09-19 03:21:00,2.695,2.69516,2.69189,2.69511,8760000.0
2007-09-19 03:22:00,2.69569,2.69644,2.69085,2.69085,6500000.0
2007-09-19 03:23:00,2.69388,2.69635,2.69213,2.69524,10750000.0
2007-09-19 03:24:00,2.69622,2.69622,2.69096,2.69359,5880000.0
2007-09-19 03:25:00,2.69503,2.69679,2.69387,2.69679,8500000.0
2007-09-19 03:26:00,2.69321,2.69521,2.69114,2.69521,6010000.0
2007-09-19 03:27:00,2.69384,2.69647,2.69115,2.69461,12500000.0
2007-09-19 03:28:00,2.69336,2.69673,2.6905,2.6905,7750000.0
2007-09-19 03:29:00,2.69631,2.69631,2.68997,2.69426,7500000.0
2007-09-19 03:30:00,2.69479,2.69555,2.69104,2.69104,8250000.0
2007-09-19 03:31:00,2.69287,2.69493,2.69028,2.69267,8500000.0
2007-09-19 03:32:00,2.69755,2.69798,2.69402,2.69702,5750000.0
2007-09-19 03:33:00,2.69827,2.69827,2.69483,2.69483,6000000.0
2007-09-19 03:34:00,2.69043,2.69512,2.69043,2.69444,7000000.0
2007-09-19 03:35:00,2.69397,2.69634,2.69295,2.69295,7380000.0
2007-09-19 03:36:00,2.69575,2.69575,2.69176,2.69215,8000000.0
2007-09-19 03:37:00,2.69692,2.69692,2.69372,2.69372,5250000.0
2007-09-19 03:38:00,2.69368,2.69691,2.69339,2.69691,5130000.0
2007-09-19 03:39:00,2.69417,2.69527,2.69173,2.69336,8380000.0
2007-09-19 03:40:00,2.69569,2.69649,2.69308,2.69506,6630000.0
2007-09-19 03:41:00,2.6935,2.6935,2.69008,2.69127,7000000.0
2007-09-19 03:42:00,2.69648,2.69648,2.69126,2.69582,5500000.0
2007-09-19 03:43:00,2.69699,2.69699,2.69038,2.69304,8000000.0
2007-09-19 03:44:00,2.69392,2.69617,2.69037,2.69617,5750000.0
2007-09-19 03:45:00,2.69508,2.69597,2.69084,2.69597,9750000.0
2007-09-19 03:46:00,2.6931,2.6951,2.69017,2.69495,8500000.0
2007-09-19 03:47:00,2.69359,2.69527,2.69123,2.69266,5500000.0
2007-09-19 03:48:00,2.69486,2.69634,2.68912,2.69524,23000000.0
2007-09-19 03:49:00,2.69421,2.69481,2.69381,2.69381,7880000.0
2007-09-19 03:50:00,2.6935,2.69609,2.69063,2.69345,6750000.0
2007-09-19 03:51:00,2.69153,2.69677,2.69153,2.69677,6130000.0
2007-09-19 03:52:00,2.69334,2.69565,2.691,2.691,6130000.0
2007-09-19 03:53:00,2.69395,2.6967,2.69073,2.6967,11380000.0
2007-09-19 03:54:00,2.6903,2.69349,2.6903,2.69285,7500000.0
2007-09-19 03:55:00,2.69319,2.69576,2.6917,2.6917,8750000.0
2007-09-19 03:56:00,2.69327,2.69524,2.69092,2.69325,13500000.0
2007-09-19 03:57:00,2.69484,2.695,2.69317,2.69433,9760000.0
2007-09-19 03:58:00,2.69588,2.69588,2.69031,2.69276,7880000.0
2007-09-19 04:00:00,2.6978,2.69828,2.69718,2.69768,8000000.0
2007-09-19 04:01:00,2.69238,2.69481,2.68942,2.69481,8250000.0
2007-09-19 04:02:00,2.69418,2.69454,2.68941,2.69303,13630000.0
2007-09-19 04:03:00,2.69543,2.69599,2.69228,2.69387,6500000.0
2007-09-19 04:04:00,2.69206,2.69704,2.69206,2.6967,6750000.0
2007-09-19 04:05:00,2.69303,2.69488,2.69111,2.69424,6250000.0
2007-09-19 04:06:00,2.69274,2.69627,2.68864,2.68987,8880000.0
2007-09-19 04:07:00,2.68969,2.69429,2.68969,2.69429,7380000.0
2007-09-19 04:08:00,2.69272,2.69588,2.69193,2.69517,16880000.0
2007-09-19 04:09:00,2.69395,2.69513,2.68946,2.68946,8000000.0
2007-09-19 04:10:00,2.69431,2.69431,2.6894,2.69237,5750000.0
2007-09-19 04:11:00,2.69622,2.69622,2.68862,2.68862,4000000.0
2007-09-19 04:12:00,2.6927,2.69469,2.68973,2.69242,10260000.0
2007-09-19 04:13:00,2.69393,2.69629,2.69142,2.69629,6510000.0
2007-09-19 04:14:00,2.69472,2.69646,2.69362,2.69362,7500000.0
2007-09-19 04:15:00,2.69329,2.69473,2.69238,2.69431,7750000.0
2007-09-19 04:16:00,2.69344,2.69488,2.69207,2.69207,5880000.0
2007-09-19 04:18:00,2.69472,2.69472,2.69128,2.69128,6000000.0
2007-09-19 04:19:00,2.69,2.6957,2.69,2.69456,11500000.0
2007-09-19 04:20:00,2.69339,2.69418,2.6923,2.69415,10130000.0
2007-09-19 04:21:00,2.69417,2.69477,2.68989,2.693,13510000.0
2007-09-19 04:22:00,2.69216,2.69601,2.69216,2.69527,5500000.0
2007-09-19 04:23:00,2.69343,2.69456,2.68978,2.69456,4000000.0
2007-09-19 04:24:00,2.69328,2.69434,2.69078,2.69434,11380000.0
2007-09-19 04:25:00,2.69391,2.69439,2.68966,2.69233,7250000.0
2007-09-19 04:26:00,2.69525,2.69525,2.69174,2.69493,4500000.0
2007-09-19 04:27:00,2.69279,2.69651,2.69104,2.69613,5500000.0
2007-09-19 04:28:00,2.6955,2.6955,2.69223,2.6945,9880000.0
2007-09-19 04:29:00,2.69442,2.69612,2.69017,2.69017,8630000.0
2007-09-19 04:30:00,2.6908,2.69499,2.6908,2.69499,7500000.0
2007-09-19 04:31:00,2.69448,2.69448,2.69133,2.69133,6260000.0
2007-09-19 04:32:00,2.69082,2.6941,2.69082,2.6941,5500000.0
2007-09-19 04:33:00,2.68738,2.6933,2.68738,2.69258,8880000.0
2007-09-19 04:34:00,2.68984,2.69518,2.68938,2.69372,12130000.0
2007-09-19 04:35:00,2.6927,2.69451,2.6927,2.69303,6130000.0
2007-09-19 04:36:00,2.69255,2.69487,2.68964,2.69427,9880000.0
2007-09-19 04:37:00,2.69149,2.69434,2.68945,2.69434,8510000.0
2007-09-19 04:38:00,2.69412,2.69441,2.69287,2.69287,7000000.0
2007-09-19 04:39:00,2.69425,2.69525,2.69109,2.69525,8880000.0
2007-09-19 04:40:00,2.69555,2.69555,2.6926,2.69278,9260000.0
2007-09-19 04:41:00,2.69217,2.69583,2.69217,2.69547,6250000.0
2007-09-19 04:42:00,2.69398,2.69516,2.6925,2.6943,8000000.0
2007-09-19 04:44:00,2.69487,2.69487,2.68871,2.68871,11750000.0
2007-09-19 04:45:00,2.69295,2.6943,2.69176,2.6943,9750000.0
2007-09-19 04:46:00,2.69529,2.69529,2.68985,2.69244,7000000.0
2007-09-19 04:47:00,2.69211,2.69444,2.69001,2.69352,8500000.0
2007-09-19 04:48:00,2.69326,2.69359,2.69241,2.69288,7880000.0
2007-09-19 04:49:00,2.69243,2.69404,2.69019,2.69159,8250000.0
2007-09-19 04:50:00,2.69191,2.69356,2.6891,2.69016,9880000.0
2007-09-19 04:51:00,2.69427,2.69462,2.68931,2.69361,10130000.0
2007-09-19 04:52:00,2.6906,2.69381,2.68693,2.69253,10250000.0
2007-09-19 04:53:00,2.69273,2.69337,2.69027,2.69184,5500000.0
2007-09-19 04:54:00,2.69491,2.69491,2.68991,2.69157,9500000.0
2007-09-19 04:55:00,2.69305,2.69439,2.69202,2.69439,7250000.0
2007-09-19 04:56:00,2.69352,2.69352,2.69052,2.69184,4000000.0
2007-09-19 04:57:00,2.6913,2.69264,2.6895,2.69118,9000000.0
2007-09-19 04:58:00,2.69328,2.69528,2.69051,2.69472,8250000.0
2007-09-19 04:59:00,2.6932,2.6936,2.68998,2.69059,7000000.0
2007-09-19 05:00:00,2.69191,2.69337,2.68998,2.69177,6500000.0
2007-09-19 05:01:00,2.69242,2.6937,2.69135,2.69135,5000000.0
2007-09-19 05:02:00,2.69152,2.69416,2.6881,2.69267,7880000.0
2007-09-19 05:03:00,2.69215,2.69431,2.68906,2.69411,6260000.0
2007-09-19 05:04:00,2.69212,2.69399,2.69127,2.69138,8500000.0
2007-09-19 05:05:00,2.69231,2.69488,2.69215,2.69488,7750000.0
2007-09-19 05:06:00,2.69052,2.69417,2.68815,2.69311,9250000.0
2007-09-19 05:07:00,2.69459,2.69477,2.68955,2.69093,5500000.0
2007-09-19 05:08:00,2.69406,2.69406,2.68821,2.69151,11250000.0
2007-09-19 05:09:00,2.69182,2.6934,2.68896,2.6934,7500000.0
2007-09-19 05:10:00,2.69034,2.69391,2.68808,2.69153,6500000.0
2007-09-19 05:11:00,2.69241,2.69419,2.68973,2.68973,7750000.0
2007-09-19 05:12:00,2.69393,2.69393,2.68653,2.69074,5500000.0
2007-09-19 05:13:00,2.69491,2.69563,2.69072,2.69466,7750000.0
2007-09-19 05:14:00,2.68948,2.69345,2.68948,2.69098,7500000.0
2007-09-19 05:15:00,2.69397,2.69502,2.69322,2.69398,11630000.0
2007-09-19 05:16:00,2.69247,2.6945,2.68714,2.6918,12000000.0
2007-09-19 05:17:00,2.68751,2.69313,2.68751,2.69143,5880000.0
2007-09-19 05:18:00,2.69481,2.69482,2.69387,2.69482,8250000.0
2007-09-19 05:20:00,2.69162,2.69413,2.69075,2.69075,6500000.0
2007-09-19 05:21:00,2.68978,2.69292,2.68978,2.69283,6250000.0
2007-09-19 05:22:00,2.69334,2.69334,2.68827,2.69156,9000000.0
2007-09-19 05:23:00,2.68973,2.69436,2.68973,2.69188,8000000.0
2007-09-19 05:25:00,2.69347,2.69578,2.69177,2.69578,8250000.0
2007-09-19 05:26:00,2.69093,2.69618,2.69093,2.69512,10000000.0
2007-09-19 05:27:00,2.6926,2.69349,2.69114,2.69128,7000000.0
2007-09-19 05:28:00,2.69378,2.69378,2.68843,2.69293,5630000.0
2007-09-19 05:29:00,2.68912,2.69349,2.68865,2.69282,6000000.0
2007-09-19 05:30:00,2.69465,2.69465,2.68857,2.69168,6880000.0
2007-09-19 05:31:00,2.69481,2.69523,2.69197,2.69441,10250000.0
2007-09-19 05:32:00,2.68585,2.69018,2.68578,2.68802,6000000.0
2007-09-19 05:33:00,2.69397,2.69568,2.69162,2.69162,10000000.0
2007-09-19 05:34:00,2.69133,2.69523,2.68997,2.69492,13500000.0
2007-09-19 05:35:00,2.69281,2.69354,2.68893,2.69085,7130000.0
2007-09-19 05:36:00,2.69421,2.69451,2.69013,2.69345,7000000.0
2007-09-19 05:37:00,2.69399,2.69401,2.68946,2.69141,11500000.0
2007-09-19 05:38:00,2.69189,2.69342,2.69165,2.69175,5880000.0
2007-09-19 05:39:00,2.68865,2.69285,2.68865,2.69227,10000000.0
2007-09-19 05:40:00,2.69121,2.6928,2.68864,2.68864,5250000.0
2007-09-19 05:41:00,2.69195,2.69281,2.68887,2.68887,7250000.0
2007-09-19 05:42:00,2.69042,2.69164,2.68662,2.69119,13000000.0
2007-09-19 05:43:00,2.69179,2.69248,2.68943,2.69052,10000000.0
2007-09-19 05:44:00,2.69273,2.69359,2.68729,2.69359,11500000.0
2007-09-19 05:45:00,2.69005,2.69265,2.68934,2.68934,7500000.0
2007-09-19 05:46:00,2.69273,2.69354,2.68779,2.69354,6500000.0
2007-09-19 05:47:00,2.69131,2.69356,2.68934,2.69122,6000000.0
2007-09-19 05:48:00,2.69216,2.69245,2.68913,2.68913,5250000.0
2007-09-19 05:49:00,2.69128,2.69512,2.69128,2.69263,7250000.0
2007-09-19 05:50:00,2.69055,2.6929,2.68881,2.69034,9250000.0
2007-09-19 05:51:00,2.69265,2.69347,2.68917,2.69188,9000000.0
2007-09-19 05:52:00,2.68815,2.69263,2.68746,2.68979,7000000.0
2007-09-19 05:53:00,2.69184,2.6928,2.68915,2.6894,5250000.0
2007-09-19 05:54:00,2.68999,2.69327,2.68999,2.69035,7130000.0
2007-09-19 05:55:00,2.69005,2.69338,2.68993,2.69247,9750000.0
2007-09-19 05:56:00,2.69422,2.69422,2.69019,2.69053,8000000.0
2007-09-19 05:57:00,2.69089,2.6941,2.68882,2.69156,9500000.0
2007-09-19 05:58:00,2.69368,2.69368,2.68998,2.68998,5500000.0
2007-09-19 05:59:00,2.69002,2.6934,2.69002,2.69319,5250000.0
2007-09-19 06:00:00,2.69231,2.69432,2.68683,2.68683,13000000.0
2007-09-19 06:01:00,2.69418,2.69539,2.68943,2.69217,4750000.0
2007-09-19 06:02:00,2.69011,2.69416,2.69011,2.69173,10000000.0
2007-09-19 06:03:00,2.69278,2.69278,2.68791,2.69191,8750000.0
2007-09-19 06:04:00,2.69212,2.693,2.68824,2.68915,8750000.0
2007-09-19 06:05:00,2.6921,2.69387,2.68963,2.69107,7380000.0
2007-09-19 06:06:00,2.69218,2.69578,2.69218,2.69542,10500000.0
2007-09-19 06:07:00,2.69327,2.69506,2.69082,2.69506,5250000.0
2007-09-19 06:08:00,2.69125,2.6941,2.6908,2.69293,6880000.0
2007-09-19 06:09:00,2.69442,2.69442,2.69277,2.69293,6750000.0
2007-09-19 06:10:00,2.69279,2.69492,2.69064,2.69174,10500000.0
2007-09-19 06:11:00,2.69379,2.69379,2.68932,2.69023,9380000.0
2007-09-19 06:12:00,2.69254,2.69463,2.69077,2.69463,12250000.0
2007-09-19 06:13:00,2.6906,2.6906,2.69032,2.69032,8130000.0
2007-09-19 06:14:00,2.69087,2.69512,2.69087,2.69313,3000000.0
2007-09-19 06:15:00,2.6899,2.6945,2.6899,2.6945,8130000.0
2007-09-19 06:16:00,2.69107,2.69332,2.68952,2.69322,8750000.0
2007-09-19 06:17:00,2.69339,2.69343,2.69134,2.69134,6500000.0
2007-09-19 06:18:00,2.69318,2.69318,2.68781,2.69168,9000000.0
2007-09-19 06:19:00,2.69416,2.69416,2.68823,2.69085,8000000.0
2007-09-19 06:20:00,2.69183,2.69435,2.6892,2.6892,10250000.0
2007-09-19 06:21:00,2.68878,2.69286,2.68878,2.6896,11000000.0
2007-09-19 06:22:00,2.69157,2.69372,2.69119,2.6925,7000000.0
2007-09-19 06:23:00,2.69307,2.6933,2.69112,2.6933,7750000.0
2007-09-19 06:24:00,2.69372,2.69372,2.68826,2.69052,6500000.0
2007-09-19 06:25:00,2.69155,2.69435,2.69044,2.69315,8880000.0
2007-09-19 06:26:00,2.6918,2.69348,2.69166,2.69197,9750000.0
2007-09-19 06:27:00,2.69077,2.69349,2.69077,2.69349,9750000.0
2007-09-19 06:28:00,2.68872,2.69357,2.68872,2.69171,10000000.0
2007-09-19 06:29:00,2.69115,2.69352,2.68937,2.6911,9250000.0
2007-09-19 06:30:00,2.69191,2.69319,2.68836,2.6926,12380000.0
2007-09-19 06:31:00,2.69215,2.69304,2.68855,2.68855,8000000.0
2007-09-19 06:32:00,2.69462,2.69548,2.69436,2.69462,6000000.0
2007-09-19 06:33:00,2.69238,2.69298,2.68941,2.69141,6000000.0
2007-09-19 06:34:00,2.69079,2.69387,2.68725,2.69312,6500000.0
2007-09-19 06:35:00,2.69258,2.69321,2.68967,2.69274,7000000.0
2007-09-19 06:36:00,2.69042,2.69317,2.6892,2.68986,5880000.0
2007-09-19 06:37:00,2.69144,2.69406,2.68616,2.69071,11130000.0
2007-09-19 06:38:00,2.69223,2.69431,2.69027,2.69027,10250000.0
2007-09-19 06:39:00,2.69343,2.69343,2.68767,2.6921,8130000.0
2007-09-19 06:40:00,2.69097,2.69292,2.68994,2.69059,7500000.0
2007-09-19 06:42:00,2.69268,2.69513,2.69128,2.69425,8750000.0
2007-09-19 06:43:00,2.69085,2.69354,2.68829,2.69055,9250000.0
2007-09-19 06:44:00,2.69088,2.69477,2.69063,2.69404,13380000.0
2007-09-19 06:45:00,2.6887,2.6935,2.6887,2.69311,6000000.0
2007-09-19 06:46:00,2.69347,2.69419,2.69023,2.69133,8500000.0
2007-09-19 06:47:00,2.68878,2.69287,2.68878,2.69187,5880000.0
2007-09-19 06:48:00,2.69138,2.69247,2.68976,2.69247,5500000.0
2007-09-19 06:49:00,2.69162,2.69339,2.68847,2.69306,10630000.0
2007-09-19 06:50:00,2.69326,2.69354,2.69048,2.6915,8500000.0
2007-09-19 06:51:00,2.69177,2.69348,2.69014,2.69348,12250000.0
2007-09-19 06:52:00,2.69267,2.69275,2.68934,2.69144,6000000.0
2007-09-19 06:53:00,2.68843,2.69388,2.68843,2.69288,9750000.0
2007-09-19 06:54:00,2.69029,2.6931,2.68937,2.6931,6250000.0
2007-09-19 06:55:00,2.69173,2.69373,2.69094,2.69094,5250000.0
2007-09-19 06:56:00,2.6913,2.69258,2.69081,2.69081,7750000.0
2007-09-19 06:57:00,2.68824,2.69298,2.68824,2.69126,11000000.0
2007-09-19 06:58:00,2.69199,2.69199,2.68704,2.68814,7130000.0
2007-09-19 06:59:00,2.68811,2.69262,2.68752,2.6903,7000000.0
2007-09-19 07:00:00,2.69213,2.69285,2.68649,2.69285,10250000.0
2007-09-19 07:01:00,2.69237,2.69289,2.68816,2.69107,7000000.0
2007-09-19 07:02:00,2.6912,2.69392,2.69025,2.69292,7500000.0
2007-09-19 07:03:00,2.69252,2.69346,2.68827,2.69172,8750000.0
2007-09-19 07:04:00,2.6931,2.69358,2.69031,2.69358,7750000.0
2007-09-19 07:05:00,2.69207,2.69337,2.69058,2.69058,10250000.0
2007-09-19 07:06:00,2.69237,2.69359,2.68968,2.6928,7630000.0
2007-09-19 07:08:00,2.69291,2.69291,2.69097,2.69097,4880000.0
2007-09-19 07:09:00,2.69217,2.69226,2.68753,2.69173,12750000.0
2007-09-19 07:10:00,2.69078,2.6927,2.68733,2.69097,7750000.0
2007-09-19 07:11:00,2.69317,2.69317,2.6887,2.69122,5630000.0
2007-09-19 07:12:00,2.68922,2.69274,2.68861,2.68947,7130000.0
2007-09-19 07:13:00,2.69305,2.69305,2.68814,2.68814,7500000.0
2007-09-19 07:14:00,2.69087,2.69307,2.68898,2.69077,6880000.0
2007-09-19 07:15:00,2.69243,2.69243,2.68639,2.69228,9630000.0
2007-09-19 07:16:00,2.69258,2.6934,2.69132,2.69222,7500000.0
2007-09-19 07:17:00,2.6918,2.69323,2.6892,2.69136,10380000.0
2007-09-19 07:18:00,2.69231,2.69231,2.6887,2.69196,6500000.0
2007-09-19 07:19:00,2.69121,2.69248,2.68697,2.68909,12000000.0
2007-09-19 07:20:00,2.68715,2.69225,2.68715,2.6913,8250000.0
2007-09-19 07:21:00,2.6931,2.6931,2.68957,2.69048,11750000.0
2007-09-19 07:22:00,2.6898,2.6911,2.68847,2.68983,6250000.0
2007-09-19 07:23:00,2.69057,2.69286,2.69036,2.69201,7750000.0
2007-09-19 07:24:00,2.69239,2.69239,2.688,2.69,6750000.0
2007-09-19 07:25:00,2.6897,2.69266,2.6893,2.69077,6500000.0
2007-09-19 07:26:00,2.68716,2.69182,2.68682,2.68884,8750000.0
2007-09-19 07:27:00,2.69072,2.69205,2.68648,2.69159,6750000.0
2007-09-19 07:28:00,2.68707,2.69234,2.68707,2.69234,8880000.0
2007-09-19 07:29:00,2.69173,2.69217,2.68756,2.69076,10630000.0
2007-09-19 07:30:00,2.68792,2.69222,2.6865,2.6914,11880000.0
2007-09-19 07:31:00,2.69049,2.69243,2.68817,2.69112,8000000.0
2007-09-19 07:32:00,2.69055,2.6928,2.68704,2.69088,6500000.0
2007-09-19 07:33:00,2.68933,2.69335,2.68819,2.69039,10880000.0
2007-09-19 07:34:00,2.69321,2.69351,2.68901,2.69351,9500000.0
2007-09-19 07:35:00,2.68938,2.69432,2.68938,2.69432,11250000.0
2007-09-19 07:36:00,2.6879,2.69414,2.6879,2.69414,7500000.0
2007-09-19 07:37:00,2.69356,2.69384,2.69157,2.69157,8130000.0
2007-09-19 07:38:00,2.69291,2.69406,2.69077,2.69277,9380000.0
2007-09-19 07:39:00,2.69461,2.69461,2.68678,2.6918,6250000.0
2007-09-19 07:40:00,2.69488,2.69527,2.6911,2.6911,6000000.0
2007-09-19 07:41:00,2.69262,2.6929,2.68748,2.68748,5500000.0
2007-09-19 07:42:00,2.69361,2.69394,2.68921,2.69336,7500000.0
2007-09-19 07:43:00,2.68993,2.69216,2.68799,2.68799,8750000.0
2007-09-19 07:44:00,2.68748,2.69289,2.68748,2.69162,9250000.0
2007-09-19 07:45:00,2.69061,2.69318,2.68834,2.68857,11880000.0
2007-09-19 07:46:00,2.68979,2.69307,2.68979,2.69105,7000000.0
2007-09-19 07:47:00,2.69037,2.69232,2.68857,2.69125,6250000.0
2007-09-19 07:48:00,2.69337,2.69337,2.68795,2.68795,7250000.0
2007-09-19 07:49:00,2.69114,2.69257,2.68861,2.69184,7130000.0
2007-09-19 07:50:00,2.69075,2.69253,2.68702,2.68801,12250000.0
2007-09-19 07:51:00,2.69027,2.69215,2.6861,2.6861,10380000.0
2007-09-19 07:52:00,2.69013,2.6927,2.69005,2.69201,11750000.0
2007-09-19 07:53:00,2.69082,2.69146,2.68703,2.69009,8000000.0
2007-09-19 07:54:00,2.69262,2.69262,2.68886,2.69172,11380000.0
2007-09-19 07:55:00,2.69002,2.69213,2.69002,2.69213,5750000.0
2007-09-19 07:56:00,2.69077,2.69077,2.6863,2.69077,9500000.0
2007-09-19 07:57:00,2.69132,2.69161,2.68796,2.68891,10250000.0
2007-09-19 07:58:00,2.68516,2.69097,2.68516,2.68894,8380000.0
2007-09-19 07:59:00,2.69176,2.69188,2.68806,2.68806,12250000.0
2007-09-19 08:00:00,2.69118,2.69124,2.6882,2.69045,5500000.0
2007-09-19 08:01:00,2.69041,2.69122,2.68789,2.68972,8250000.0
2007-09-19 08:02:00,2.68874,2.6931,2.68782,2.69241,15880000.0
2007-09-19 08:03:00,2.68974,2.69172,2.68633,2.69172,10750000.0
2007-09-19 08:04:00,2.69209,2.69209,2.68776,2.69073,12000000.0
2007-09-19 08:05:00,2.68552,2.69068,2.68552,2.68796,6750000.0
2007-09-19 08:06:00,2.6905,2.6905,2.68721,2.69028,6380000.0
2007-09-19 08:07:00,2.68959,2.69066,2.68633,2.68888,7250000.0
2007-09-19 08:08:00,2.69152,2.69152,2.68737,2.68865,9250000.0
2007-09-19 08:09:00,2.69016,2.69112,2.68514,2.69001,11000000.0
2007-09-19 08:10:00,2.69003,2.69087,2.68794,2.69026,6750000.0
2007-09-19 08:11:00,2.68929,2.69099,2.68857,2.68857,8250000.0
2007-09-19 08:12:00,2.68937,2.69012,2.68482,2.68947,5500000.0
2007-09-19 08:13:00,2.68851,2.68977,2.68758,2.68969,6500000.0
2007-09-19 08:14:00,2.69014,2.69014,2.68368,2.68732,17380000.0
2007-09-19 08:15:00,2.68676,2.69027,2.68676,2.69019,7010000.0
2007-09-19 08:16:00,2.68894,2.68962,2.68729,2.68899,9750000.0
2007-09-19 08:17:00,2.6896,2.6896,2.68784,2.68784,9000000.0
2007-09-19 08:18:00,2.68851,2.68948,2.68365,2.6893,10750000.0
2007-09-19 08:19:00,2.68865,2.69031,2.688,2.69031,10250000.0
2007-09-19 08:20:00,2.68808,2.6907,2.68612,2.6907,6500000.0
2007-09-19 08:21:00,2.68673,2.69039,2.68673,2.69039,9380000.0
2007-09-19 08:22:00,2.68885,2.69028,2.68623,2.69012,9000000.0
2007-09-19 08:23:00,2.69118,2.69118,2.68803,2.68863,5750000.0
2007-09-19 08:24:00,2.6901,2.6905,2.68505,2.68874,6630000.0
2007-09-19 08:25:00,2.69071,2.69071,2.68517,2.69009,13000000.0
2007-09-19 08:26:00,2.68928,2.69172,2.68601,2.69172,9380000.0
2007-09-19 08:27:00,2.68868,2.69186,2.68764,2.69186,10750000.0
2007-09-19 08:28:00,2.68977,2.69101,2.6854,2.68779,8750000.0
2007-09-19 08:29:00,2.69024,2.69102,2.6871,2.6871,5500000.0
2007-09-19 08:30:00,2.68978,2.69118,2.6853,2.69039,12250000.0
2007-09-19 08:31:00,2.68733,2.69148,2.68724,2.69142,6250000.0
2007-09-19 08:32:00,2.6898,2.69086,2.68468,2.68468,8250000.0
2007-09-19 08:33:00,2.69032,2.69107,2.68855,2.68871,8000000.0
2007-09-19 08:34:00,2.69094,2.69094,2.68302,2.68977,5250000.0
2007-09-19 08:35:00,2.6875,2.69049,2.68385,2.6893,5500000.0
2007-09-19 08:36:00,2.69006,2.69138,2.68691,2.68775,10500000.0
2007-09-19 08:37:00,2.6887,2.69277,2.68797,2.69277,11130000.0
2007-09-19 08:38:00,2.69053,2.69305,2.68593,2.68823,5750000.0
2007-09-19 08:39:00,2.68932,2.69203,2.68778,2.69158,12250000.0
2007-09-19 08:40:00,2.68507,2.69247,2.68507,2.69186,11130000.0
2007-09-19 08:41:00,2.68641,2.69233,2.68641,2.6911,12630000.0
2007-09-19 08:42:00,2.69107,2.69179,2.68856,2.68997,10750000.0
2007-09-19 08:43:00,2.68821,2.69165,2.68301,2.69121,15750000.0
2007-09-19 08:44:00,2.68521,2.69213,2.68386,2.69164,12250000.0
2007-09-19 08:45:00,2.68705,2.69159,2.68705,2.68928,9750000.0
2007-09-19 08:46:00,2.69159,2.69281,2.68957,2.69281,6000000.0
2007-09-19 08:47:00,2.69025,2.69162,2.68848,2.68925,7380000.0
2007-09-19 08:48:00,2.69241,2.69249,2.68624,2.69181,13380000.0
2007-09-19 08:49:00,2.69202,2.69202,2.6892,2.69028,6000000.0
2007-09-19 08:50:00,2.69158,2.69158,2.68849,2.69154,6250000.0
2007-09-19 08:51:00,2.68974,2.69004,2.68676,2.68729,8500000.0
2007-09-19 08:52:00,2.68641,2.69086,2.68486,2.68877,7750000.0
2007-09-19 08:53:00,2.69026,2.69086,2.68569,2.68569,10510000.0
2007-09-19 08:54:00,2.68928,2.69048,2.68464,2.69048,8010000.0
2007-09-19 08:55:00,2.68958,2.68976,2.68793,2.68935,7380000.0
2007-09-19 08:56:00,2.68998,2.68998,2.68807,2.68829,7130000.0
2007-09-19 08:57:00,2.68506,2.69083,2.68506,2.69078,12630000.0
2007-09-19 08:58:00,2.69216,2.69216,2.68639,2.69127,8250000.0
2007-09-19 08:59:00,2.6914,2.6914,2.68732,2.69093,11500000.0
2007-09-19 09:00:00,2.69036,2.691,2.68738,2.68881,10000000.0
2007-09-19 09:01:00,2.69,2.69148,2.68548,2.68937,10500000.0
2007-09-19 09:02:00,2.68983,2.69186,2.68569,2.69125,9500000.0
2007-09-19 09:03:00,2.68847,2.69191,2.68591,2.69038,10500000.0
2007-09-19 09:04:00,2.69142,2.69203,2.68824,2.68947,6500000.0
2007-09-19 09:05:00,2.69026,2.69184,2.68673,2.69062,10630000.0
2007-09-19 09:06:00,2.69294,2.69294,2.6891,2.69125,10500000.0
2007-09-19 09:07:00,2.69115,2.69261,2.68519,2.69261,6000000.0
2007-09-19 09:08:00,2.69353,2.69364,2.68781,2.68781,6130000.0
2007-09-19 09:09:00,2.69224,2.6923,2.68919,2.68936,9500000.0
2007-09-19 09:10:00,2.69166,2.69343,2.69001,2.69336,8750000.0
2007-09-19 09:11:00,2.68972,2.69273,2.68825,2.69185,6750000.0
2007-09-19 09:12:00,2.69301,2.69301,2.68837,2.69235,8130000.0
2007-09-19 09:13:00,2.69016,2.69229,2.68591,2.68865,10260000.0
2007-09-19 09:14:00,2.69026,2.69163,2.68606,2.69163,6260000.0
2007-09-19 09:15:00,2.69023,2.6929,2.68695,2.69084,14630000.0
2007-09-19 09:16:00,2.69208,2.69249,2.68564,2.69231,11130000.0
2007-09-19 09:17:00,2.69368,2.69368,2.68984,2.69184,7380000.0
2007-09-19 09:18:00,2.69067,2.69321,2.68992,2.6902,7380000.0
2007-09-19 09:19:00,2.69019,2.69261,2.68826,2.69194,5500000.0
2007-09-19 09:20:00,2.69275,2.69331,2.68612,2.69235,9500000.0
2007-09-19 09:21:00,2.69304,2.6941,2.68864,2.69051,11750000.0
2007-09-19 09:22:00,2.69259,2.69438,2.6909,2.69168,9000000.0
2007-09-19 09:23:00,2.69305,2.69348,2.69021,2.69348,11000000.0
2007-09-19 09:24:00,2.69333,2.69359,2.6886,2.69359,5750000.0
2007-09-19 09:25:00,2.69365,2.69449,2.68911,2.69449,13250000.0
2007-09-19 09:26:00,2.69404,2.6941,2.68917,2.69205,8750000.0
2007-09-19 09:27:00,2.69289,2.69381,2.68656,2.6934,11130000.0
2007-09-19 09:28:00,2.69024,2.69376,2.69024,2.69346,8630000.0
2007-09-19 09:29:00,2.69275,2.6941,2.68718,2.6941,15510000.0
2007-09-19 09:30:00,2.69388,2.69448,2.69159,2.69255,7750000.0
2007-09-19 09:31:00,2.69499,2.69537,2.68784,2.692,7750000.0
2007-09-19 09:32:00,2.69486,2.69486,2.68947,2.69376,12750000.0
2007-09-19 09:33:00,2.69691,2.69691,2.69147,2.69298,6750000.0
2007-09-19 09:34:00,2.69372,2.69598,2.69169,2.69419,6250000.0
2007-09-19 09:35:00,2.69496,2.69638,2.69139,2.69627,13130000.0
2007-09-19 09:36:00,2.69578,2.69603,2.69249,2.69603,7500000.0
2007-09-19 09:37:00,2.69673,2.69673,2.69008,2.69247,8500000.0
2007-09-19 09:38:00,2.69488,2.69488,2.6906,2.69476,7000000.0
2007-09-19 09:39:00,2.69447,2.6964,2.69244,2.69273,8750000.0
2007-09-19 09:40:00,2.69543,2.69611,2.69039,2.69039,5500000.0
2007-09-19 09:41:00,2.69197,2.69646,2.68863,2.69461,11750000.0
2007-09-19 09:42:00,2.69433,2.69671,2.69243,2.69671,22630000.0
2007-09-19 09:43:00,2.69368,2.6962,2.69082,2.69589,8750000.0
2007-09-19 09:44:00,2.69565,2.69733,2.69313,2.69488,10250000.0
2007-09-19 09:45:00,2.69421,2.69685,2.69252,2.69622,10500000.0
2007-09-19 09:46:00,2.69714,2.69714,2.6934,2.69592,8630000.0
2007-09-19 09:47:00,2.69759,2.69857,2.69279,2.69465,5500000.0
2007-09-19 09:48:00,2.69854,2.69854,2.69363,2.69563,7250000.0
2007-09-19 09:49:00,2.69493,2.69738,2.69331,2.69466,6250000.0
2007-09-19 09:50:00,2.69407,2.69595,2.6918,2.69555,7250000.0
2007-09-19 09:51:00,2.69618,2.69618,2.69094,2.69583,6000000.0
2007-09-19 09:52:00,2.69654,2.69654,2.69001,2.69483,10250000.0
2007-09-19 09:53:00,2.69394,2.69498,2.69101,2.69498,9630000.0
2007-09-19 09:54:00,2.69412,2.69526,2.69093,2.69454,11750000.0
2007-09-19 09:55:00,2.69514,2.69526,2.69329,2.69526,8250000.0
2007-09-19 09:56:00,2.69454,2.69529,2.68975,2.69529,5250000.0
2007-09-19 09:57:00,2.69509,2.69554,2.69067,2.69498,12880000.0
2007-09-19 09:58:00,2.69219,2.69608,2.69219,2.69515,12890000.0
2007-09-19 09:59:00,2.69481,2.6968,2.69256,2.6968,15630000.0
2007-09-19 10:00:00,2.69687,2.69687,2.69063,2.69564,8000000.0
2007-09-19 10:01:00,2.69343,2.69662,2.69026,2.69662,6500000.0
2007-09-19 10:02:00,2.69383,2.69768,2.69223,2.69489,8000000.0
2007-09-19 10:03:00,2.69676,2.69821,2.69325,2.69716,11510000.0
2007-09-19 10:04:00,2.69634,2.69777,2.69388,2.69701,5380000.0
2007-09-19 10:05:00,2.69733,2.69733,2.69411,2.69541,11000000.0
2007-09-19 10:06:00,2.69654,2.69764,2.68998,2.6961,13500000.0
2007-09-19 10:07:00,2.69798,2.69798,2.69517,2.69602,7000000.0
2007-09-19 10:08:00,2.69549,2.69801,2.69253,2.69801,14000000.0
2007-09-19 10:09:00,2.69743,2.69743,2.69228,2.69544,7750000.0
2007-09-19 10:10:00,2.69639,2.69768,2.69121,2.69325,11250000.0
2007-09-19 10:11:00,2.69557,2.69757,2.68921,2.69563,6250000.0
2007-09-19 10:12:00,2.69463,2.69615,2.69047,2.69615,6000000.0
2007-09-19 10:13:00,2.6967,2.6967,2.69199,2.6948,11500000.0
2007-09-19 10:14:00,2.69414,2.69532,2.69105,2.69524,7000000.0
2007-09-19 10:15:00,2.69613,2.69613,2.69333,2.69567,6500000.0
2007-09-19 10:16:00,2.69518,2.69518,2.69206,2.69291,5500000.0
2007-09-19 10:17:00,2.69525,2.69552,2.6927,2.6927,8500000.0
2007-09-19 10:18:00,2.69466,2.6951,2.69165,2.69475,10750000.0
2007-09-19 10:19:00,2.69512,2.69609,2.69094,2.69281,8000000.0
2007-09-19 10:20:00,2.69571,2.69653,2.69273,2.69503,8750000.0
2007-09-19 10:21:00,2.69643,2.69643,2.68837,2.69411,8750000.0
2007-09-19 10:22:00,2.69673,2.69673,2.69087,2.69438,8130000.0
2007-09-19 10:23:00,2.6954,2.6954,2.6917,2.69494,6250000.0
2007-09-19 10:24:00,2.69594,2.6966,2.69096,2.69096,5880000.0
2007-09-19 10:25:00,2.69379,2.69462,2.69029,2.69462,7750000.0
2007-09-19 10:26:00,2.69512,2.69621,2.69166,2.69166,10630000.0
2007-09-19 10:27:00,2.69065,2.69502,2.6896,2.69223,7000000.0
2007-09-19 10:28:00,2.69499,2.69499,2.69146,2.69294,5750000.0
2007-09-19 10:29:00,2.69405,2.69506,2.692,2.692,6630000.0
2007-09-19 10:30:00,2.69571,2.69571,2.69105,2.69388,6880000.0
2007-09-19 10:31:00,2.69439,2.69439,2.69166,2.6923,7630000.0
2007-09-19 10:32:00,2.69129,2.69523,2.68847,2.6919,12000000.0
2007-09-19 10:33:00,2.69225,2.69545,2.69058,2.69339,8500000.0
2007-09-19 10:34:00,2.69407,2.69494,2.69131,2.6937,7380000.0
2007-09-19 10:35:00,2.69572,2.69572,2.69193,2.69193,7750000.0
2007-09-19 10:36:00,2.69397,2.69414,2.68975,2.69358,11000000.0
2007-09-19 10:37:00,2.69311,2.69375,2.69098,2.69238,9000000.0
2007-09-19 10:38:00,2.69414,2.69601,2.69133,2.69563,8750000.0
2007-09-19 10:39:00,2.69278,2.69533,2.69112,2.69533,8500000.0
2007-09-19 10:40:00,2.69419,2.6958,2.69288,2.69431,13380000.0
2007-09-19 10:41:00,2.69331,2.6944,2.69196,2.6944,10000000.0
2007-09-19 10:42:00,2.69644,2.69647,2.69159,2.69563,6880000.0
2007-09-19 10:43:00,2.69521,2.69642,2.69386,2.69642,7500000.0
2007-09-19 10:44:00,2.6963,2.69721,2.69295,2.69391,10510000.0
2007-09-19 10:45:00,2.69177,2.69504,2.68988,2.69504,7130000.0
2007-09-19 10:46:00,2.69514,2.69562,2.69267,2.69515,7250000.0
2007-09-19 10:47:00,2.69737,2.69737,2.69064,2.6939,5380000.0
2007-09-19 10:48:00,2.69616,2.69649,2.6928,2.69649,8000000.0
2007-09-19 10:49:00,2.69556,2.69604,2.69068,2.69068,10380000.0
2007-09-19 10:50:00,2.69554,2.69584,2.69381,2.69584,6250000.0
2007-09-19 10:51:00,2.69407,2.69592,2.69256,2.69286,10750000.0
2007-09-19 10:52:00,2.69693,2.69749,2.69075,2.69612,16630000.0
2007-09-19 10:53:00,2.69222,2.69582,2.68998,2.69534,9250000.0
2007-09-19 10:54:00,2.69588,2.69684,2.69106,2.69497,7130000.0
2007-09-19 10:55:00,2.69693,2.69717,2.69339,2.69717,8750000.0
2007-09-19 10:56:00,2.69604,2.69761,2.69437,2.69467,8750000.0
2007-09-19 10:57:00,2.69028,2.69771,2.69028,2.69771,6250000.0
2007-09-19 10:58:00,2.69634,2.69695,2.68979,2.69567,9750000.0
2007-09-19 10:59:00,2.69424,2.69686,2.69067,2.69686,10250000.0
2007-09-19 11:00:00,2.69672,2.69847,2.69167,2.69704,9880000.0
2007-09-19 11:01:00,2.69411,2.69859,2.69237,2.69523,13250000.0
2007-09-19 11:02:00,2.69393,2.69696,2.69337,2.69532,6250000.0
2007-09-19 11:03:00,2.69385,2.69739,2.69149,2.69689,8750000.0
2007-09-19 11:04:00,2.69387,2.69939,2.69387,2.69939,6250000.0
2007-09-19 11:05:00,2.69672,2.69804,2.69413,2.69688,11000000.0
2007-09-19 11:06:00,2.69491,2.69846,2.69491,2.69846,8750000.0
2007-09-19 11:07:00,2.69763,2.69766,2.6926,2.6926,5500000.0
2007-09-19 11:08:00,2.6982,2.6982,2.69184,2.69456,5750000.0
2007-09-19 11:09:00,2.69703,2.69703,2.69254,2.69666,7380000.0
2007-09-19 11:10:00,2.69577,2.69768,2.69312,2.69768,8500000.0
2007-09-19 11:11:00,2.6943,2.69725,2.69327,2.69725,8000000.0
2007-09-19 11:12:00,2.69567,2.69675,2.69129,2.69479,5380000.0
2007-09-19 11:13:00,2.69674,2.69705,2.69251,2.6948,9500000.0
2007-09-19 11:14:00,2.69608,2.69774,2.69364,2.69774,7250000.0
2007-09-19 11:15:00,2.69484,2.69686,2.69399,2.69565,7250000.0
2007-09-19 11:16:00,2.69757,2.69757,2.69216,2.69216,8510000.0
2007-09-19 11:17:00,2.69519,2.69657,2.69113,2.69573,8000000.0
2007-09-19 11:18:00,2.69622,2.69699,2.69308,2.69554,8500000.0
2007-09-19 11:19:00,2.69496,2.69752,2.69204,2.69396,8000000.0
2007-09-19 11:20:00,2.69589,2.69754,2.69391,2.69741,8000000.0
2007-09-19 11:21:00,2.69709,2.69718,2.69325,2.6968,8260000.0
2007-09-19 11:22:00,2.69576,2.69647,2.69342,2.69342,8880000.0
2007-09-19 11:23:00,2.69641,2.69641,2.68993,2.69254,11880000.0
2007-09-19 11:24:00,2.69655,2.69707,2.69558,2.69657,7000000.0
2007-09-19 11:25:00,2.69694,2.69694,2.69132,2.69644,13250000.0
2007-09-19 11:26:00,2.69734,2.69734,2.6928,2.69408,11000000.0
2007-09-19 11:27:00,2.69571,2.69797,2.69287,2.69797,7000000.0
2007-09-19 11:28:00,2.6938,2.69705,2.69211,2.69211,12250000.0
2007-09-19 11:29:00,2.69686,2.69737,2.69208,2.69737,5500000.0
2007-09-19 11:30:00,2.69649,2.69786,2.69334,2.69786,6500000.0
2007-09-19 11:31:00,2.69721,2.6986,2.69378,2.6986,12750000.0
2007-09-19 11:32:00,2.69739,2.69825,2.69341,2.69825,9500000.0
2007-09-19 11:33:00,2.6975,2.70026,2.69434,2.70026,12250000.0
2007-09-19 11:34:00,2.70026,2.70118,2.69852,2.70079,7500000.0
2007-09-19 11:35:00,2.6997,2.70092,2.69546,2.69891,9380000.0
2007-09-19 11:36:00,2.6996,2.70124,2.69816,2.70024,10130000.0
2007-09-19 11:37:00,2.69646,2.70193,2.69528,2.70193,7000000.0
2007-09-19 11:38:00,2.69612,2.70181,2.69583,2.70181,5500000.0
2007-09-19 11:39:00,2.70166,2.70229,2.69823,2.70118,10380000.0
2007-09-19 11:40:00,2.69683,2.70222,2.69671,2.70196,11250000.0
2007-09-19 11:41:00,2.70046,2.70223,2.69883,2.70223,8380000.0
2007-09-19 11:42:00,2.69751,2.70049,2.69751,2.70025,6000000.0
2007-09-19 11:43:00,2.69957,2.70097,2.69699,2.70089,8130000.0
2007-09-19 11:44:00,2.70161,2.70161,2.69543,2.69566,8750000.0
2007-09-19 11:45:00,2.69794,2.70006,2.6962,2.69654,7380000.0
2007-09-19 11:46:00,2.70011,2.70062,2.69739,2.70062,5250000.0
2007-09-19 11:47:00,2.69758,2.70062,2.69579,2.70002,12250000.0
2007-09-19 11:48:00,2.6983,2.6994,2.69512,2.69717,10750000.0
2007-09-19 11:49:00,2.69975,2.69975,2.69539,2.69942,9760000.0
2007-09-19 11:50:00,2.69595,2.69985,2.69585,2.69948,8500000.0
2007-09-19 11:51:00,2.70113,2.70113,2.69627,2.69627,5500000.0
2007-09-19 11:52:00,2.70114,2.70114,2.69796,2.69923,8000000.0
2007-09-19 11:53:00,2.69721,2.70002,2.69721,2.70001,5750000.0
2007-09-19 11:54:00,2.69924,2.69924,2.6922,2.69718,8250000.0
2007-09-19 11:55:00,2.69959,2.69959,2.69492,2.69744,5510000.0
2007-09-19 11:56:00,2.69923,2.7005,2.69835,2.69835,9500000.0
2007-09-19 11:57:00,2.69562,2.70115,2.69562,2.70115,8000000.0
2007-09-19 11:58:00,2.6967,2.70139,2.6967,2.69902,10500000.0
2007-09-19 11:59:00,2.70059,2.7013,2.69833,2.69944,8880000.0
2007-09-19 12:00:00,2.70068,2.70138,2.69636,2.69896,7380000.0
2007-09-19 12:01:00,2.69928,2.70231,2.69898,2.70157,6380000.0
2007-09-19 12:02:00,2.69767,2.70029,2.69674,2.69845,8250000.0
2007-09-19 12:03:00,2.70067,2.70115,2.69734,2.69881,6630000.0
2007-09-19 12:04:00,2.7001,2.70294,2.69771,2.70294,6500000.0
2007-09-19 12:05:00,2.6977,2.70234,2.6966,2.70207,8000000.0
2007-09-19 12:06:00,2.699,2.70263,2.69835,2.69835,9750000.0
2007-09-19 12:07:00,2.69732,2.70204,2.69634,2.6991,10750000.0
2007-09-19 12:08:00,2.70097,2.70097,2.6954,2.69911,7250000.0
2007-09-19 12:09:00,2.70102,2.70141,2.69621,2.70117,10250000.0
2007-09-19 12:10:00,2.70044,2.70097,2.69311,2.70097,8510000.0
2007-09-19 12:11:00,2.70048,2.70121,2.6971,2.70113,10000000.0
2007-09-19 12:12:00,2.69898,2.70134,2.69775,2.70074,11880000.0
2007-09-19 12:13:00,2.70008,2.70131,2.6964,2.70083,13380000.0
2007-09-19 12:14:00,2.70059,2.70193,2.69711,2.70193,11000000.0
2007-09-19 12:15:00,2.69769,2.70103,2.69762,2.70017,8750000.0
2007-09-19 12:16:00,2.70276,2.70276,2.69645,2.69645,6380000.0
2007-09-19 12:17:00,2.7017,2.7017,2.69815,2.69815,5880000.0
2007-09-19 12:18:00,2.69925,2.70342,2.69864,2.69864,8130000.0
2007-09-19 12:19:00,2.70275,2.70294,2.69355,2.70151,8250000.0
2007-09-19 12:20:00,2.70031,2.7019,2.69587,2.70137,9880000.0
2007-09-19 12:21:00,2.70123,2.70156,2.69565,2.69565,16130000.0
2007-09-19 12:22:00,2.70133,2.70217,2.69972,2.70185,5630000.0
2007-09-19 12:23:00,2.70112,2.70112,2.69611,2.70071,11750000.0
2007-09-19 12:24:00,2.69609,2.7003,2.69609,2.69855,8000000.0
2007-09-19 12:25:00,2.70201,2.70201,2.69855,2.70004,5500000.0
2007-09-19 12:26:00,2.70137,2.70139,2.69755,2.70055,17630000.0
2007-09-19 12:27:00,2.70166,2.70166,2.69562,2.69971,9000000.0
2007-09-19 12:28:00,2.69873,2.7016,2.69873,2.70157,10000000.0
2007-09-19 12:29:00,2.70194,2.70194,2.6951,2.69924,6750000.0
2007-09-19 12:30:00,2.70171,2.70233,2.69505,2.69505,5500000.0
2007-09-19 12:31:00,2.69754,2.70138,2.69701,2.70138,6000000.0
2007-09-19 12:32:00,2.70035,2.70091,2.69717,2.70026,7750000.0
2007-09-19 12:33:00,2.70128,2.70135,2.69691,2.70091,13630000.0
2007-09-19 12:34:00,2.70033,2.70062,2.69785,2.69978,7500000.0
2007-09-19 12:35:00,2.7,2.7007,2.69624,2.69857,8500000.0
2007-09-19 12:36:00,2.70101,2.70101,2.69741,2.69933,6750000.0
2007-09-19 12:37:00,2.69853,2.70074,2.69507,2.69742,16630000.0
2007-09-19 12:38:00,2.70047,2.70087,2.69406,2.70037,13000000.0
2007-09-19 12:39:00,2.69632,2.7,2.69539,2.69926,9000000.0
2007-09-19 12:40:00,2.69553,2.70028,2.69553,2.6973,10750000.0
2007-09-19 12:41:00,2.69957,2.70174,2.69675,2.69916,5750000.0
2007-09-19 12:42:00,2.70042,2.70079,2.6949,2.70079,12750000.0
2007-09-19 12:43:00,2.69898,2.70091,2.69821,2.69989,9130000.0
2007-09-19 12:44:00,2.69901,2.70078,2.69671,2.69744,13500000.0
2007-09-19 12:45:00,2.69753,2.70087,2.69671,2.69741,5500000.0
2007-09-19 12:46:00,2.70106,2.70106,2.69436,2.69704,11880000.0
2007-09-19 12:47:00,2.70148,2.70148,2.69723,2.70034,7130000.0
2007-09-19 12:48:00,2.70141,2.70141,2.69816,2.69898,11010000.0
2007-09-19 12:49:00,2.69883,2.70185,2.69538,2.70185,8880000.0
2007-09-19 12:50:00,2.69998,2.70085,2.69643,2.70039,8750000.0
2007-09-19 12:51:00,2.70042,2.70042,2.69657,2.7003,7130000.0
2007-09-19 12:52:00,2.69944,2.70091,2.69565,2.70089,5500000.0
2007-09-19 12:53:00,2.69887,2.69887,2.69667,2.69825,6880000.0
2007-09-19 12:54:00,2.69837,2.70024,2.69615,2.69951,9500000.0
2007-09-19 12:55:00,2.69789,2.70095,2.69558,2.70017,8500000.0
2007-09-19 12:56:00,2.69855,2.70054,2.6947,2.69605,10500000.0
2007-09-19 12:57:00,2.69644,2.69939,2.69322,2.69783,7760000.0
2007-09-19 12:58:00,2.69959,2.70023,2.69379,2.69847,10880000.0
2007-09-19 12:59:00,2.69601,2.70045,2.69601,2.7004,10000000.0
2007-09-19 13:00:00,2.70027,2.70119,2.69881,2.70103,9000000.0
2007-09-19 13:01:00,2.69809,2.70007,2.69807,2.69869,10250000.0
2007-09-19 13:02:00,2.69867,2.69988,2.69612,2.6974,8750000.0
2007-09-19 13:03:00,2.69992,2.70037,2.69469,2.69939,11880000.0
2007-09-19 13:04:00,2.70007,2.70007,2.69542,2.6976,11880000.0
2007-09-19 13:05:00,2.69948,2.70004,2.6933,2.70004,13250000.0
2007-09-19 13:06:00,2.69772,2.69981,2.69523,2.69828,9500000.0
2007-09-19 13:07:00,2.69849,2.70113,2.69588,2.69993,11000000.0
2007-09-19 13:08:00,2.69974,2.70013,2.69628,2.69628,9750000.0
2007-09-19 13:09:00,2.69859,2.69982,2.69551,2.69718,8500000.0
2007-09-19 13:10:00,2.69969,2.70025,2.69552,2.70025,6500000.0
2007-09-19 13:11:00,2.69536,2.69967,2.69471,2.69847,9500000.0
2007-09-19 13:12:00,2.69762,2.69938,2.69623,2.6968,8500000.0
2007-09-19 13:13:00,2.69791,2.69976,2.69441,2.69807,12250000.0
2007-09-19 13:14:00,2.69845,2.69954,2.69559,2.69911,8250000.0
2007-09-19 13:15:00,2.69548,2.69948,2.69548,2.69601,7500000.0
2007-09-19 13:16:00,2.69952,2.69952,2.6948,2.69682,9250000.0
2007-09-19 13:17:00,2.69549,2.69812,2.69549,2.69812,6500000.0
2007-09-19 13:18:00,2.6989,2.6989,2.6938,2.6949,8500000.0
2007-09-19 13:19:00,2.69759,2.69816,2.69481,2.69816,6250000.0
2007-09-19 13:20:00,2.69684,2.69782,2.69585,2.69685,5750000.0
2007-09-19 13:21:00,2.69726,2.69798,2.69516,2.6973,9000000.0
2007-09-19 13:22:00,2.69735,2.69891,2.69585,2.69828,6500000.0
2007-09-19 13:23:00,2.69758,2.69863,2.69269,2.69863,11750000.0
2007-09-19 13:24:00,2.69933,2.69933,2.69266,2.69688,12380000.0
2007-09-19 13:25:00,2.69638,2.69794,2.69349,2.69732,8890000.0
2007-09-19 13:26:00,2.70017,2.70017,2.69644,2.69857,10250000.0
2007-09-19 13:27:00,2.69782,2.69873,2.6944,2.69861,10880000.0
2007-09-19 13:28:00,2.69957,2.70005,2.69279,2.69642,7750000.0
2007-09-19 13:29:00,2.69576,2.69909,2.69321,2.69859,8000000.0
2007-09-19 13:30:00,2.69735,2.69995,2.69411,2.69995,8000000.0
2007-09-19 13:31:00,2.6964,2.70065,2.6964,2.69671,8380000.0
2007-09-19 13:32:00,2.69946,2.7019,2.6972,2.7019,10010000.0
2007-09-19 13:33:00,2.69915,2.70139,2.69771,2.70131,8630000.0
2007-09-19 13:34:00,2.70024,2.70134,2.69698,2.70134,7500000.0
2007-09-19 13:35:00,2.69828,2.70113,2.69647,2.70113,8250000.0
2007-09-19 13:36:00,2.69762,2.70093,2.69411,2.69964,11000000.0
2007-09-19 13:37:00,2.70002,2.70002,2.69595,2.69821,7630000.0
2007-09-19 13:38:00,2.69885,2.69885,2.69301,2.69814,9250000.0
2007-09-19 13:39:00,2.69895,2.70056,2.69618,2.69621,9250000.0
2007-09-19 13:40:00,2.6974,2.69956,2.69644,2.69732,7750000.0
2007-09-19 13:41:00,2.70048,2.70048,2.69725,2.69964,10750000.0
2007-09-19 13:42:00,2.69973,2.69973,2.69699,2.6985,7500000.0
2007-09-19 13:43:00,2.69879,2.69924,2.69725,2.69831,6500000.0
2007-09-19 13:44:00,2.69912,2.69912,2.69531,2.69869,10000000.0
2007-09-19 13:45:00,2.69433,2.6985,2.69433,2.6955,8750000.0
2007-09-19 13:46:00,2.69954,2.69954,2.69431,2.69628,8500000.0
2007-09-19 13:47:00,2.69743,2.69907,2.69686,2.69881,8880000.0
2007-09-19 13:48:00,2.69796,2.70024,2.69443,2.70024,9250000.0
2007-09-19 13:49:00,2.69751,2.69862,2.69589,2.69813,5250000.0
2007-09-19 13:50:00,2.69843,2.69939,2.6968,2.69939,6630000.0
2007-09-19 13:51:00,2.69941,2.69941,2.69484,2.69883,12250000.0
2007-09-19 13:52:00,2.69908,2.69908,2.69511,2.69813,10500000.0
2007-09-19 13:53:00,2.69936,2.69952,2.69379,2.6979,8000000.0
2007-09-19 13:54:00,2.69859,2.69939,2.69517,2.69776,7250000.0
2007-09-19 13:55:00,2.69842,2.69891,2.69392,2.69392,9250000.0
2007-09-19 13:56:00,2.69689,2.6996,2.69345,2.69345,8500000.0
2007-09-19 13:57:00,2.70018,2.70018,2.69644,2.69665,10750000.0
2007-09-19 13:58:00,2.69588,2.69934,2.69588,2.69779,8380000.0
2007-09-19 13:59:00,2.69886,2.6992,2.69688,2.69688,6250000.0
2007-09-19 14:00:00,2.69351,2.70045,2.69351,2.7001,7750000.0
2007-09-19 14:01:00,2.69394,2.69875,2.69394,2.6958,11500000.0
2007-09-19 14:02:00,2.70038,2.70038,2.69697,2.69858,7000000.0
2007-09-19 14:03:00,2.69604,2.69757,2.69363,2.69432,7500000.0
2007-09-19 14:04:00,2.6973,2.7004,2.6954,2.69736,7500000.0
2007-09-19 14:05:00,2.69837,2.69895,2.69433,2.69641,6500000.0
2007-09-19 14:06:00,2.69669,2.69866,2.69264,2.69866,10750000.0
2007-09-19 14:07:00,2.69587,2.6976,2.6919,2.69738,7250000.0
2007-09-19 14:08:00,2.69457,2.69738,2.69301,2.69738,8000000.0
2007-09-19 14:09:00,2.69441,2.69701,2.69431,2.69571,8380000.0
2007-09-19 14:10:00,2.69474,2.69715,2.69364,2.69364,11630000.0
2007-09-19 14:11:00,2.69464,2.69676,2.69279,2.69676,5750000.0
2007-09-19 14:12:00,2.69664,2.6971,2.69248,2.69596,9500000.0
2007-09-19 14:13:00,2.69588,2.69737,2.69229,2.69737,7750000.0
2007-09-19 14:14:00,2.6972,2.6972,2.69473,2.69606,7000000.0
2007-09-19 14:15:00,2.69828,2.69828,2.69272,2.69704,9380000.0
2007-09-19 14:16:00,2.69503,2.69709,2.6945,2.69627,9250000.0
2007-09-19 14:17:00,2.69438,2.69809,2.69359,2.69809,11500000.0
2007-09-19 14:18:00,2.69812,2.69821,2.69179,2.6965,6000000.0
2007-09-19 14:19:00,2.69681,2.69759,2.69066,2.69457,11130000.0
2007-09-19 14:20:00,2.69861,2.69861,2.69148,2.69511,6250000.0
2007-09-19 14:21:00,2.69864,2.69934,2.69531,2.69934,12500000.0
2007-09-19 14:22:00,2.69328,2.69823,2.69328,2.69607,7000000.0
2007-09-19 14:23:00,2.69713,2.69826,2.69493,2.69769,7750000.0
2007-09-19 14:24:00,2.69805,2.69953,2.69524,2.69938,11250000.0
2007-09-19 14:25:00,2.69931,2.69931,2.69613,2.69816,8000000.0
2007-09-19 14:26:00,2.69806,2.69814,2.69078,2.69696,16000000.0
2007-09-19 14:27:00,2.69797,2.69875,2.6967,2.69875,6630000.0
2007-09-19 14:28:00,2.69823,2.69953,2.69524,2.69808,9000000.0
2007-09-19 14:29:00,2.69707,2.6985,2.69385,2.69804,8000000.0
2007-09-19 14:30:00,2.69599,2.69791,2.69387,2.69691,9000000.0
2007-09-19 14:31:00,2.69537,2.69709,2.69375,2.69382,7750000.0
2007-09-19 14:32:00,2.69718,2.69804,2.69289,2.69804,8250000.0
2007-09-19 14:33:00,2.69686,2.69823,2.69416,2.6969,8880000.0
2007-09-19 14:34:00,2.69792,2.69858,2.69248,2.69749,13880000.0
2007-09-19 14:35:00,2.69297,2.69783,2.69297,2.69706,12500000.0
2007-09-19 14:36:00,2.6977,2.69923,2.69342,2.69923,8630000.0
2007-09-19 14:37:00,2.69745,2.69948,2.69206,2.69854,9630000.0
2007-09-19 14:38:00,2.69886,2.69945,2.69357,2.69676,9630000.0
2007-09-19 14:39:00,2.70129,2.70147,2.69527,2.69609,9000000.0
2007-09-19 14:40:00,2.70016,2.70109,2.69724,2.69914,7500000.0
2007-09-19 14:41:00,2.69834,2.69844,2.6959,2.69656,6750000.0
2007-09-19 14:42:00,2.69953,2.70003,2.69555,2.69851,11750000.0
2007-09-19 14:43:00,2.69604,2.69993,2.69561,2.69811,10500000.0
2007-09-19 14:44:00,2.69871,2.69906,2.695,2.6966,8000000.0
2007-09-19 14:45:00,2.69371,2.69807,2.69349,2.69349,7500000.0
2007-09-19 14:46:00,2.69776,2.69776,2.69203,2.69512,9250000.0
2007-09-19 14:47:00,2.69838,2.69838,2.69409,2.69552,9500000.0
2007-09-19 14:48:00,2.69713,2.69744,2.69237,2.69637,8500000.0
2007-09-19 14:49:00,2.69447,2.69772,2.69265,2.69567,9500000.0
2007-09-19 14:50:00,2.69335,2.69559,2.69101,2.69559,6000000.0
2007-09-19 14:51:00,2.69349,2.69622,2.6926,2.69509,5500000.0
2007-09-19 14:52:00,2.69341,2.69588,2.68853,2.69391,11880000.0
2007-09-19 14:53:00,2.69218,2.69626,2.69099,2.69113,8750000.0
2007-09-19 14:54:00,2.69523,2.69523,2.69014,2.69014,9500000.0
2007-09-19 14:55:00,2.6947,2.69531,2.68973,2.6913,6750000.0
2007-09-19 14:56:00,2.69343,2.69426,2.68908,2.68908,10380000.0
2007-09-19 14:57:00,2.69438,2.69438,2.68902,2.69171,9130000.0
2007-09-19 14:58:00,2.69357,2.69367,2.68779,2.6928,8500000.0
2007-09-19 14:59:00,2.69033,2.69254,2.69023,2.69212,7380000.0
2007-09-19 15:00:00,2.69078,2.69384,2.68898,2.693,11750000.0
2007-09-19 15:01:00,2.69374,2.69374,2.68896,2.69173,5750000.0
2007-09-19 15:02:00,2.69055,2.69343,2.68956,2.69188,10500000.0
2007-09-19 15:03:00,2.69349,2.6947,2.68911,2.6922,13750000.0
2007-09-19 15:04:00,2.68881,2.69419,2.68881,2.69115,9000000.0
2007-09-19 15:05:00,2.69295,2.69378,2.68952,2.69319,12130000.0
2007-09-19 15:06:00,2.69286,2.69286,2.68864,2.68864,8750000.0
2007-09-19 15:07:00,2.69349,2.69349,2.68794,2.69237,10000000.0
2007-09-19 15:08:00,2.69187,2.6927,2.68732,2.68962,8000000.0
2007-09-19 15:09:00,2.68868,2.6932,2.68868,2.6932,11500000.0
2007-09-19 15:10:00,2.69338,2.69349,2.68891,2.69108,9750000.0
2007-09-19 15:11:00,2.69325,2.69325,2.68708,2.69188,8000000.0
2007-09-19 15:12:00,2.69308,2.69323,2.68862,2.68994,7750000.0
2007-09-19 15:13:00,2.69181,2.69353,2.69051,2.69262,9750000.0
2007-09-19 15:14:00,2.69316,2.69316,2.68886,2.69172,9500000.0
2007-09-19 15:15:00,2.6934,2.6934,2.6875,2.69103,7000000.0
2007-09-19 15:16:00,2.6923,2.69233,2.68901,2.69223,11750000.0
2007-09-19 15:17:00,2.69213,2.69309,2.69043,2.69268,6500000.0
2007-09-19 15:18:00,2.69304,2.6931,2.68782,2.6931,8500000.0
2007-09-19 15:19:00,2.69302,2.69333,2.68819,2.68819,7750000.0
2007-09-19 15:20:00,2.6913,2.69227,2.68952,2.69201,6750000.0
2007-09-19 15:21:00,2.68912,2.69201,2.68797,2.69131,6250000.0
2007-09-19 15:22:00,2.69233,2.69353,2.68705,2.69215,13500000.0
2007-09-19 15:23:00,2.69163,2.69223,2.68582,2.69201,11750000.0
2007-09-19 15:24:00,2.68769,2.69284,2.68769,2.69284,6250000.0
2007-09-19 15:25:00,2.69226,2.69296,2.68729,2.69228,9750000.0
2007-09-19 15:26:00,2.68774,2.69271,2.68522,2.69239,6750000.0
2007-09-19 15:27:00,2.69106,2.69317,2.68689,2.69206,6500000.0
2007-09-19 15:28:00,2.69074,2.69272,2.6887,2.69261,7750000.0
2007-09-19 15:29:00,2.69072,2.6921,2.68904,2.69174,7010000.0
2007-09-19 15:30:00,2.68855,2.69223,2.68786,2.68913,9880000.0
2007-09-19 15:31:00,2.69261,2.69292,2.68757,2.6918,13500000.0
2007-09-19 15:32:00,2.69186,2.6921,2.68917,2.69195,8000000.0
2007-09-19 15:33:00,2.6917,2.6926,2.68645,2.69255,10000000.0
2007-09-19 15:34:00,2.69162,2.69221,2.68927,2.69129,7770000.0
2007-09-19 15:35:00,2.69138,2.69355,2.68966,2.69174,9500000.0
2007-09-19 15:36:00,2.69294,2.69377,2.68855,2.68988,8250000.0
2007-09-19 15:37:00,2.69296,2.69296,2.68875,2.69182,8880000.0
2007-09-19 15:38:00,2.68894,2.69323,2.68642,2.69153,12250000.0
2007-09-19 15:39:00,2.69149,2.69169,2.68607,2.68702,8000000.0
2007-09-19 15:40:00,2.6902,2.692,2.6899,2.69138,7750000.0
2007-09-19 15:41:00,2.69247,2.69352,2.69043,2.69352,14750000.0
2007-09-19 15:42:00,2.6909,2.6914,2.68739,2.68739,6630000.0
2007-09-19 15:43:00,2.69209,2.69266,2.68555,2.6883,9500000.0
2007-09-19 15:44:00,2.68967,2.69142,2.68835,2.69014,6250000.0
2007-09-19 15:45:00,2.69003,2.69156,2.68711,2.69156,8000000.0
2007-09-19 15:46:00,2.68935,2.69082,2.68612,2.68612,6250000.0
2007-09-19 15:47:00,2.69224,2.69293,2.68836,2.68836,10750000.0
2007-09-19 15:48:00,2.68956,2.69144,2.6852,2.6852,6250000.0
2007-09-19 15:49:00,2.6922,2.6922,2.68443,2.69025,12250000.0
2007-09-19 15:50:00,2.6913,2.6913,2.68555,2.6885,8630000.0
2007-09-19 15:51:00,2.69073,2.69073,2.6868,2.68828,7250000.0
2007-09-19 15:52:00,2.69037,2.69075,2.68846,2.69075,6250000.0
2007-09-19 15:53:00,2.69008,2.69008,2.6852,2.68951,10380000.0
2007-09-19 15:54:00,2.69009,2.69085,2.68714,2.68714,6250000.0
2007-09-19 15:55:00,2.68908,2.69192,2.68823,2.69094,6250000.0
2007-09-19 15:56:00,2.68854,2.69207,2.68695,2.68879,5250000.0
2007-09-19 15:57:00,2.68809,2.69158,2.68517,2.69158,11880000.0
2007-09-19 15:58:00,2.69244,2.69249,2.68768,2.69172,9750000.0
2007-09-19 15:59:00,2.6897,2.69252,2.68903,2.69252,9250000.0
2007-09-19 16:00:00,2.68911,2.69312,2.68708,2.69272,10250000.0
2007-09-19 16:01:00,2.69014,2.69494,2.68829,2.69494,6880000.0
2007-09-19 16:02:00,2.69245,2.69489,2.68735,2.6943,11130000.0
2007-09-19 16:03:00,2.69514,2.69514,2.68954,2.69116,9000000.0
2007-09-19 16:04:00,2.69444,2.69444,2.69108,2.69374,9010000.0
2007-09-19 16:05:00,2.6954,2.6954,2.69231,2.69452,6630000.0
2007-09-19 16:06:00,2.69356,2.69499,2.6896,2.69198,7880000.0
2007-09-19 16:07:00,2.69446,2.69519,2.69154,2.69492,9880000.0
2007-09-19 16:08:00,2.69239,2.69575,2.69124,2.69287,11130000.0
2007-09-19 16:09:00,2.6909,2.69637,2.6909,2.69244,11000000.0
2007-09-19 16:10:00,2.69479,2.69539,2.68886,2.69539,11500000.0
2007-09-19 16:11:00,2.69651,2.69687,2.69368,2.69532,9380000.0
2007-09-19 16:12:00,2.69616,2.69616,2.69318,2.69515,6630000.0
2007-09-19 16:13:00,2.695,2.69601,2.69251,2.69558,10250000.0
2007-09-19 16:14:00,2.69496,2.69615,2.69251,2.69488,12510000.0
2007-09-19 16:15:00,2.69299,2.69522,2.6925,2.69522,7630000.0
2007-09-19 16:16:00,2.6931,2.69439,2.69156,2.69412,7000000.0
2007-09-19 16:17:00,2.69537,2.69537,2.69162,2.69496,14000000.0
2007-09-19 16:18:00,2.69343,2.69507,2.68934,2.69473,5750000.0
2007-09-19 16:19:00,2.69355,2.69402,2.69066,2.69163,7500000.0
2007-09-19 16:20:00,2.69237,2.694,2.69155,2.69387,10750000.0
2007-09-19 16:21:00,2.69322,2.69322,2.68768,2.68768,5250000.0
2007-09-19 16:22:00,2.69325,2.695,2.69116,2.69259,10500000.0
2007-09-19 16:23:00,2.69328,2.69328,2.68833,2.69255,5750000.0
2007-09-19 16:24:00,2.69445,2.69445,2.69111,2.69338,5500000.0
2007-09-19 16:25:00,2.694,2.694,2.69003,2.69173,7500000.0
2007-09-19 16:26:00,2.69206,2.69408,2.69129,2.69302,10000000.0
2007-09-19 16:27:00,2.69184,2.6945,2.6898,2.69428,9130000.0
2007-09-19 16:28:00,2.69204,2.69361,2.69115,2.69346,9000000.0
2007-09-19 16:29:00,2.69175,2.69427,2.69078,2.69427,9750000.0
2007-09-19 16:30:00,2.69528,2.69528,2.68995,2.69478,11250000.0
2007-09-19 16:31:00,2.69448,2.69503,2.69028,2.69445,8750000.0
2007-09-19 16:32:00,2.69441,2.69516,2.68664,2.69516,8750000.0
2007-09-19 16:33:00,2.6953,2.69538,2.69318,2.69538,11130000.0
2007-09-19 16:34:00,2.69157,2.69632,2.68894,2.69632,12630000.0
2007-09-19 16:35:00,2.69624,2.69708,2.68874,2.69708,12380000.0
2007-09-19 16:36:00,2.69592,2.69725,2.69239,2.6948,11000000.0
2007-09-19 16:37:00,2.69705,2.69705,2.69329,2.69613,7500000.0
2007-09-19 16:38:00,2.69629,2.69693,2.69141,2.69319,12500000.0
2007-09-19 16:39:00,2.69369,2.69484,2.69004,2.6931,7880000.0
2007-09-19 16:40:00,2.69581,2.69668,2.69232,2.69567,9260000.0
2007-09-19 16:41:00,2.69598,2.69598,2.69114,2.69243,6750000.0
2007-09-19 16:42:00,2.6961,2.6961,2.69228,2.6939,6500000.0
2007-09-19 16:43:00,2.69451,2.69601,2.69158,2.69378,10630000.0
2007-09-19 16:44:00,2.69632,2.69753,2.69296,2.69623,8500000.0
2007-09-19 16:45:00,2.69375,2.69607,2.69187,2.69578,10880000.0
2007-09-19 16:46:00,2.69304,2.69649,2.69231,2.69231,6750000.0
2007-09-19 16:47:00,2.6939,2.69585,2.69231,2.69505,18880000.0
2007-09-19 16:48:00,2.69489,2.69532,2.69137,2.69263,5750000.0
2007-09-19 16:49:00,2.69444,2.69504,2.69109,2.69437,10630000.0
2007-09-19 16:50:00,2.69477,2.69553,2.69092,2.6945,6250000.0
2007-09-19 16:51:00,2.69446,2.69446,2.68989,2.69033,7000000.0
2007-09-19 16:52:00,2.69356,2.69428,2.68984,2.69428,7750000.0
2007-09-19 16:53:00,2.69387,2.69446,2.68858,2.69446,11130000.0
2007-09-19 16:54:00,2.68977,2.69413,2.68977,2.69107,7630000.0
2007-09-19 16:55:00,2.69448,2.69449,2.69063,2.69306,9130000.0
2007-09-19 16:56:00,2.69409,2.69486,2.69023,2.69375,9500000.0
2007-09-19 16:57:00,2.69389,2.69523,2.69271,2.69523,12630000.0
2007-09-19 16:58:00,2.69276,2.69535,2.68994,2.69535,7880000.0
2007-09-19 16:59:00,2.69387,2.69446,2.69054,2.69446,9010000.0
2007-09-19 17:00:00,2.69453,2.69534,2.69256,2.69534,9750000.0
2007-09-19 17:01:00,2.69428,2.69487,2.69198,2.69259,8750000.0
2007-09-19 17:02:00,2.69392,2.69522,2.69053,2.69522,7250000.0
2007-09-19 17:03:00,2.69048,2.69353,2.68897,2.68921,8750000.0
2007-09-19 17:04:00,2.69584,2.69584,2.69113,2.69451,12880000.0
2007-09-19 17:05:00,2.69347,2.69479,2.69221,2.69414,6500000.0
2007-09-19 17:06:00,2.69498,2.69518,2.69348,2.69456,5750000.0
2007-09-19 17:07:00,2.69557,2.69587,2.69376,2.69508,7750000.0
2007-09-19 17:08:00,2.69478,2.69585,2.69252,2.69271,9500000.0
2007-09-19 17:09:00,2.69565,2.69712,2.69208,2.69417,11250000.0
2007-09-19 17:10:00,2.69471,2.69795,2.69142,2.69795,11630000.0
2007-09-19 17:11:00,2.69648,2.69757,2.69527,2.69634,5250000.0
2007-09-19 17:12:00,2.69531,2.69657,2.69329,2.69618,7000000.0
2007-09-19 17:13:00,2.69602,2.69602,2.69187,2.69518,10250000.0
2007-09-19 17:14:00,2.69309,2.69524,2.68943,2.69486,7250000.0
2007-09-19 17:15:00,2.69438,2.69594,2.69002,2.69594,8500000.0
2007-09-19 17:16:00,2.69515,2.69577,2.69215,2.69512,9880000.0
2007-09-19 17:17:00,2.69415,2.69515,2.69245,2.69451,12000000.0
2007-09-19 17:18:00,2.69254,2.69677,2.69254,2.69373,7750000.0
2007-09-19 17:19:00,2.69135,2.69565,2.69051,2.6952,10000000.0
2007-09-19 17:20:00,2.69399,2.69501,2.6927,2.69383,5250000.0
2007-09-19 17:21:00,2.6958,2.6964,2.69159,2.69483,9250000.0
2007-09-19 17:22:00,2.69522,2.69522,2.69176,2.69448,14130000.0
2007-09-19 17:23:00,2.69432,2.69541,2.69188,2.69497,11000000.0
2007-09-19 17:24:00,2.69088,2.69529,2.6892,2.69529,10500000.0
2007-09-19 17:25:00,2.69566,2.69567,2.68713,2.69313,10130000.0
2007-09-19 17:26:00,2.69553,2.69553,2.68991,2.69548,13000000.0
2007-09-19 17:27:00,2.69429,2.69504,2.69215,2.69416,7000000.0
2007-09-19 17:28:00,2.69105,2.69606,2.69081,2.69511,7000000.0
2007-09-19 17:29:00,2.69073,2.69667,2.68914,2.69417,12000000.0
2007-09-19 17:30:00,2.69408,2.69508,2.69221,2.69484,7380000.0
2007-09-19 17:31:00,2.69291,2.69574,2.69142,2.69146,11750000.0
2007-09-19 17:32:00,2.69406,2.69629,2.68962,2.69629,9000000.0
2007-09-19 17:33:00,2.6954,2.69683,2.69232,2.69683,5750000.0
2007-09-19 17:34:00,2.69595,2.69653,2.69268,2.69348,9630000.0
2007-09-19 17:35:00,2.69676,2.69732,2.69106,2.69486,6630000.0
2007-09-19 17:36:00,2.69658,2.6973,2.69466,2.69716,6630000.0
2007-09-19 17:37:00,2.69691,2.69735,2.69522,2.6956,6750000.0
2007-09-19 17:38:00,2.69633,2.69703,2.69286,2.69684,9250000.0
2007-09-19 17:39:00,2.69427,2.69715,2.69187,2.69715,6880000.0
2007-09-19 17:40:00,2.69578,2.69714,2.69254,2.69607,6250000.0
2007-09-19 17:41:00,2.69561,2.69724,2.6923,2.69502,6000000.0
2007-09-19 17:42:00,2.69601,2.69644,2.69131,2.69622,7250000.0
2007-09-19 17:43:00,2.69575,2.69668,2.6936,2.69649,9500000.0
2007-09-19 17:44:00,2.69641,2.69697,2.69119,2.6962,9880000.0
2007-09-19 17:45:00,2.69456,2.69728,2.69324,2.69728,10250000.0
2007-09-19 17:46:00,2.69501,2.69736,2.69304,2.69566,7880000.0
2007-09-19 17:47:00,2.69831,2.69854,2.69067,2.69695,9250000.0
2007-09-19 17:48:00,2.69505,2.69852,2.69358,2.69358,8130000.0
2007-09-19 17:49:00,2.69716,2.69721,2.69407,2.69665,9500000.0
2007-09-19 17:50:00,2.69497,2.69641,2.68998,2.68998,12000000.0
2007-09-19 17:51:00,2.69481,2.69693,2.69128,2.69557,6130000.0
2007-09-19 17:52:00,2.69631,2.69694,2.69191,2.69527,10880000.0
2007-09-19 17:53:00,2.69493,2.69711,2.69454,2.69637,5250000.0
2007-09-19 17:54:00,2.6935,2.69772,2.69127,2.69772,12250000.0
2007-09-19 17:55:00,2.69516,2.69738,2.6942,2.69691,8500000.0
2007-09-19 17:56:00,2.69411,2.69631,2.6894,2.69557,14630000.0
2007-09-19 17:57:00,2.69635,2.69672,2.69035,2.69637,16000000.0
2007-09-19 17:58:00,2.69365,2.69696,2.69331,2.69641,10000000.0
2007-09-19 17:59:00,2.69139,2.69774,2.69139,2.69681,16000000.0
2007-09-19 18:00:00,2.69566,2.69739,2.69389,2.69531,12130000.0
2007-09-19 18:01:00,2.69494,2.6958,2.69076,2.6958,7250000.0
2007-09-19 18:02:00,2.69336,2.69621,2.69261,2.69621,15260000.0
2007-09-19 18:03:00,2.69659,2.69659,2.6905,2.696,14880000.0
2007-09-19 18:04:00,2.69412,2.69707,2.69304,2.69707,12250000.0
2007-09-19 18:05:00,2.69663,2.69679,2.69271,2.695,7000000.0
2007-09-19 18:06:00,2.69387,2.69663,2.69387,2.69663,6380000.0
2007-09-19 18:07:00,2.69618,2.69618,2.69349,2.69571,7880000.0
2007-09-19 18:08:00,2.69614,2.69681,2.6926,2.69546,12630000.0
2007-09-19 18:09:00,2.69631,2.69631,2.69205,2.69511,5880000.0
2007-09-19 18:10:00,2.69694,2.69694,2.69391,2.69642,8880000.0
2007-09-19 18:11:00,2.69444,2.69675,2.69424,2.69675,8380000.0
2007-09-19 18:12:00,2.69466,2.6974,2.69466,2.69733,7500000.0
2007-09-19 18:13:00,2.69838,2.69957,2.69481,2.69753,6250000.0
2007-09-19 18:14:00,2.69694,2.69826,2.69179,2.69783,8880000.0
2007-09-19 18:15:00,2.69911,2.69911,2.69662,2.69865,10000000.0
2007-09-19 18:16:00,2.69868,2.69869,2.69275,2.69869,7000000.0
2007-09-19 18:17:00,2.69892,2.69892,2.69291,2.69853,9500000.0
2007-09-19 18:18:00,2.69922,2.69922,2.69715,2.6979,7000000.0
2007-09-19 18:19:00,2.69865,2.69951,2.69419,2.69951,12880000.0
2007-09-19 18:20:00,2.70023,2.70023,2.69677,2.69883,8630000.0
2007-09-19 18:21:00,2.69756,2.69916,2.69449,2.69916,10880000.0
2007-09-19 18:22:00,2.69744,2.69858,2.69594,2.69718,6000000.0
2007-09-19 18:23:00,2.6946,2.69864,2.69155,2.69155,8500000.0
2007-09-19 18:24:00,2.69881,2.69939,2.6932,2.69751,7000000.0
2007-09-19 18:25:00,2.69868,2.69907,2.6971,2.69878,11250000.0
2007-09-19 18:26:00,2.69687,2.69865,2.69512,2.69645,7130000.0
2007-09-19 18:27:00,2.69897,2.69916,2.69524,2.69915,6500000.0
2007-09-19 18:28:00,2.69867,2.69994,2.69617,2.69948,8000000.0
2007-09-19 18:29:00,2.69489,2.70076,2.69489,2.70076,8750000.0
2007-09-19 18:30:00,2.6996,2.6996,2.69467,2.69886,16880000.0
2007-09-19 18:31:00,2.69933,2.70063,2.69638,2.70063,16250000.0
2007-09-19 18:32:00,2.69639,2.69923,2.69639,2.69823,7750000.0
2007-09-19 18:33:00,2.69681,2.70089,2.6959,2.69645,14250000.0
2007-09-19 18:34:00,2.69746,2.69902,2.69601,2.69902,10250000.0
2007-09-19 18:35:00,2.69993,2.70026,2.69622,2.69638,10250000.0
2007-09-19 18:36:00,2.69967,2.69995,2.69604,2.69995,5750000.0
2007-09-19 18:37:00,2.69865,2.69971,2.69503,2.69971,10250000.0
2007-09-19 18:38:00,2.69968,2.7,2.69468,2.7,9380000.0
2007-09-19 18:39:00,2.69855,2.70011,2.69637,2.69685,11880000.0
2007-09-19 18:40:00,2.6999,2.70068,2.69598,2.69598,9630000.0
2007-09-19 18:41:00,2.6992,2.6992,2.69202,2.69841,6750000.0
2007-09-19 18:42:00,2.69968,2.69968,2.69193,2.69857,8750000.0
2007-09-19 18:43:00,2.69751,2.69943,2.69334,2.69642,7750000.0
2007-09-19 18:44:00,2.69729,2.69955,2.69411,2.69884,11380000.0
2007-09-19 18:45:00,2.69929,2.69942,2.69258,2.69693,7000000.0
2007-09-19 18:46:00,2.7003,2.7003,2.69471,2.69778,5500000.0
2007-09-19 18:47:00,2.69606,2.69649,2.69551,2.69551,5500000.0
2007-09-19 18:48:00,2.69921,2.69921,2.69196,2.69914,8000000.0
2007-09-19 18:49:00,2.69853,2.69853,2.69141,2.69753,7380000.0
2007-09-19 18:50:00,2.69757,2.69963,2.69667,2.69963,5500000.0
2007-09-19 18:51:00,2.69459,2.69897,2.69459,2.69751,8250000.0
2007-09-19 18:52:00,2.69894,2.69957,2.69547,2.69957,11750000.0
2007-09-19 18:53:00,2.6971,2.69893,2.69502,2.69854,12000000.0
2007-09-19 18:54:00,2.69687,2.69712,2.69487,2.69551,7250000.0
2007-09-19 18:55:00,2.69723,2.69933,2.69521,2.69661,5500000.0
2007-09-19 18:56:00,2.69629,2.69769,2.69425,2.69425,8500000.0
2007-09-19 18:57:00,2.69524,2.69875,2.6944,2.69484,8380000.0
2007-09-19 18:58:00,2.69782,2.69782,2.69107,2.69742,10880000.0
2007-09-19 18:59:00,2.69505,2.69743,2.6912,2.69721,8250000.0
2007-09-19 19:00:00,2.69564,2.69796,2.69268,2.69796,9380000.0
2007-09-19 19:01:00,2.69589,2.69597,2.69384,2.69423,6750000.0
2007-09-19 19:02:00,2.69784,2.69784,2.69305,2.69737,7250000.0
2007-09-19 19:03:00,2.69614,2.69763,2.69458,2.69651,8250000.0
2007-09-19 19:04:00,2.69767,2.69767,2.6946,2.69505,10500000.0
2007-09-19 19:05:00,2.69825,2.69825,2.69554,2.69751,6500000.0
2007-09-19 19:06:00,2.698,2.698,2.69177,2.69559,10250000.0
2007-09-19 19:07:00,2.69746,2.69808,2.69229,2.69584,7500000.0
2007-09-19 19:08:00,2.69674,2.69815,2.69357,2.69815,7500000.0
2007-09-19 19:09:00,2.69576,2.69802,2.69109,2.6929,9500000.0
2007-09-19 19:10:00,2.69624,2.69744,2.69395,2.69484,8630000.0
2007-09-19 19:11:00,2.69253,2.69857,2.69253,2.69809,7250000.0
2007-09-19 19:12:00,2.69363,2.69715,2.69247,2.69715,7000000.0
2007-09-19 19:13:00,2.69475,2.69831,2.69283,2.69506,12750000.0
2007-09-19 19:14:00,2.6934,2.69665,2.69019,2.69331,10250000.0
2007-09-19 19:15:00,2.69214,2.69676,2.69214,2.69565,6000000.0
2007-09-19 19:16:00,2.69551,2.69783,2.6919,2.69783,10500000.0
2007-09-19 19:17:00,2.69655,2.69655,2.69012,2.69506,10750000.0
2007-09-19 19:18:00,2.69653,2.69653,2.69037,2.69037,9750000.0
2007-09-19 19:19:00,2.69592,2.69765,2.69431,2.69446,8250000.0
2007-09-19 19:20:00,2.69335,2.69635,2.69335,2.69445,5250000.0
2007-09-19 19:21:00,2.69657,2.69771,2.69539,2.69709,6250000.0
2007-09-19 19:22:00,2.69525,2.6974,2.69477,2.6974,8500000.0
2007-09-19 19:23:00,2.69666,2.6974,2.69457,2.6974,6500000.0
2007-09-19 19:24:00,2.69507,2.69693,2.69238,2.69382,11250000.0
2007-09-19 19:25:00,2.69417,2.69721,2.69389,2.69607,5500000.0
2007-09-19 19:26:00,2.69257,2.69696,2.6925,2.69662,11250000.0
2007-09-19 19:27:00,2.69464,2.69725,2.69309,2.69725,6000000.0
2007-09-19 19:28:00,2.69488,2.69736,2.69321,2.69702,8500000.0
2007-09-19 19:29:00,2.69645,2.69645,2.69312,2.69632,9000000.0
2007-09-19 19:30:00,2.69534,2.69629,2.69083,2.69629,9630000.0
2007-09-19 19:32:00,2.69798,2.69798,2.6912,2.69695,6250000.0
2007-09-19 19:33:00,2.69466,2.69466,2.68934,2.68934,10000000.0
2007-09-19 19:34:00,2.69762,2.69848,2.69387,2.69653,8000000.0
2007-09-19 19:35:00,2.69286,2.69749,2.69286,2.69749,5500000.0
2007-09-19 19:36:00,2.69609,2.69651,2.69016,2.69401,10750000.0
2007-09-19 19:37:00,2.69468,2.69655,2.68969,2.69655,10130000.0
2007-09-19 19:38:00,2.69362,2.69712,2.69362,2.69512,6750000.0
2007-09-19 19:39:00,2.69696,2.69722,2.69444,2.69641,8500000.0
2007-09-19 19:40:00,2.69678,2.69678,2.69295,2.69463,7000000.0
2007-09-19 19:41:00,2.69449,2.69703,2.68979,2.69391,9500000.0
2007-09-19 19:42:00,2.69747,2.69747,2.69283,2.69695,8500000.0
2007-09-19 19:43:00,2.69419,2.6972,2.69009,2.69676,9250000.0
2007-09-19 19:44:00,2.69528,2.69788,2.69254,2.69556,8750000.0
2007-09-19 19:45:00,2.69671,2.69671,2.69095,2.69256,8250000.0
2007-09-19 19:46:00,2.69247,2.69598,2.69238,2.69295,11250000.0
2007-09-19 19:47:00,2.69384,2.69631,2.69214,2.694,6000000.0
2007-09-19 19:48:00,2.69499,2.69649,2.69141,2.69351,7750000.0
2007-09-19 19:49:00,2.69489,2.69712,2.69311,2.69375,9000000.0
2007-09-19 19:50:00,2.69508,2.69646,2.68978,2.69289,6000000.0
2007-09-19 19:51:00,2.69552,2.69673,2.695,2.69596,5500000.0
2007-09-19 19:52:00,2.69576,2.69583,2.69184,2.69184,5630000.0
2007-09-19 19:53:00,2.6899,2.69719,2.6899,2.69719,5250000.0
2007-09-19 19:54:00,2.69418,2.69617,2.69355,2.69411,10380000.0
2007-09-19 19:55:00,2.69388,2.69655,2.69186,2.69532,8500000.0
2007-09-19 19:56:00,2.69379,2.6978,2.69232,2.6949,9250000.0
2007-09-19 19:57:00,2.69743,2.69798,2.69268,2.69595,10000000.0
2007-09-19 19:58:00,2.69639,2.69639,2.69055,2.6959,6750000.0
2007-09-19 19:59:00,2.69498,2.69631,2.6901,2.69631,5250000.0
2007-09-19 20:00:00,2.69504,2.69635,2.69233,2.69448,10500000.0
2007-09-19 20:01:00,2.69305,2.69599,2.69268,2.6946,9250000.0
2007-09-19 20:02:00,2.69576,2.69627,2.68975,2.69395,9000000.0
2007-09-19 20:03:00,2.69693,2.69693,2.69497,2.69583,15510000.0
2007-09-19 20:04:00,2.69694,2.69694,2.69449,2.69449,7500000.0
2007-09-19 20:05:00,2.69575,2.69648,2.69317,2.69317,8750000.0
2007-09-19 20:06:00,2.69631,2.69631,2.69264,2.69285,8500000.0
2007-09-19 20:07:00,2.69629,2.69629,2.6914,2.69443,7250000.0
2007-09-19 20:08:00,2.6952,2.69588,2.69277,2.69277,6000000.0
2007-09-19 20:09:00,2.69507,2.69671,2.69254,2.69289,9250000.0
2007-09-19 20:10:00,2.69198,2.69653,2.69198,2.69249,8000000.0
2007-09-19 20:11:00,2.69319,2.6973,2.69319,2.6973,4500000.0
2007-09-19 20:12:00,2.69683,2.69683,2.69138,2.69557,8880000.0
2007-09-19 20:13:00,2.69397,2.69534,2.68805,2.68938,10750000.0
2007-09-19 20:15:00,2.69713,2.69713,2.69332,2.69659,6500000.0
2007-09-19 20:16:00,2.69409,2.69613,2.69175,2.69393,7630000.0
2007-09-19 20:17:00,2.69385,2.69506,2.68891,2.68891,5500000.0
2007-09-19 20:18:00,2.69402,2.69604,2.69122,2.69267,10500000.0
2007-09-19 20:19:00,2.69092,2.69551,2.69092,2.69529,8750000.0
2007-09-19 20:20:00,2.69328,2.6966,2.69209,2.69209,5500000.0
2007-09-19 20:21:00,2.69166,2.69583,2.68821,2.69377,8500000.0
2007-09-19 20:22:00,2.69096,2.69576,2.69096,2.69576,9380000.0
2007-09-19 20:23:00,2.6917,2.69547,2.69023,2.69023,6750000.0
2007-09-19 20:24:00,2.69405,2.69511,2.69099,2.69508,6630000.0
2007-09-19 20:25:00,2.69251,2.69543,2.691,2.6927,6000000.0
2007-09-19 20:26:00,2.69385,2.69589,2.69335,2.69387,10500000.0
2007-09-19 20:27:00,2.69304,2.69625,2.69164,2.69625,7760000.0
2007-09-19 20:28:00,2.6947,2.69726,2.69331,2.69726,13250000.0
2007-09-19 20:29:00,2.69493,2.6962,2.69303,2.69549,7010000.0
2007-09-19 20:30:00,2.69603,2.69634,2.69417,2.69452,8260000.0
2007-09-19 20:31:00,2.6904,2.69585,2.69001,2.69378,13750000.0
2007-09-19 20:32:00,2.69251,2.69535,2.689,2.69342,14250000.0
2007-09-19 20:33:00,2.69481,2.69575,2.69101,2.69575,9130000.0
2007-09-19 20:34:00,2.68996,2.69556,2.68981,2.69377,5250000.0
2007-09-19 20:35:00,2.69313,2.69643,2.69272,2.69272,8500000.0
2007-09-19 20:36:00,2.69581,2.69581,2.69197,2.69197,10500000.0
2007-09-19 20:37:00,2.69292,2.69584,2.6912,2.69584,10750000.0
2007-09-19 20:38:00,2.69347,2.69582,2.69347,2.69391,7510000.0
2007-09-19 20:39:00,2.69311,2.69595,2.69188,2.69188,7380000.0
2007-09-19 20:40:00,2.69105,2.69607,2.69105,2.69157,5380000.0
2007-09-19 20:41:00,2.69516,2.69736,2.69405,2.69736,12500000.0
2007-09-19 20:42:00,2.692,2.69652,2.68865,2.69652,7630000.0
2007-09-19 20:43:00,2.6939,2.69731,2.69023,2.69381,8500000.0
2007-09-19 20:44:00,2.69562,2.69753,2.69327,2.6971,6250000.0
2007-09-19 20:45:00,2.69407,2.69678,2.69305,2.69617,6750000.0
2007-09-19 20:46:00,2.6951,2.69615,2.69157,2.69157,6500000.0
2007-09-19 20:47:00,2.69411,2.69588,2.6937,2.69451,9500000.0
2007-09-19 20:48:00,2.6941,2.69648,2.69219,2.69648,8750000.0
2007-09-19 20:49:00,2.6952,2.69737,2.69224,2.69565,9380000.0
2007-09-19 20:50:00,2.69651,2.69757,2.69433,2.69757,8750000.0
2007-09-19 20:51:00,2.69658,2.6974,2.69519,2.6974,6500000.0
2007-09-19 20:52:00,2.69301,2.69701,2.69301,2.69701,8250000.0
2007-09-19 20:53:00,2.69464,2.69727,2.69256,2.69405,9250000.0
2007-09-19 20:54:00,2.69144,2.69665,2.69144,2.6938,14880000.0
2007-09-19 20:55:00,2.6947,2.6969,2.69264,2.6969,11250000.0
2007-09-19 20:56:00,2.69481,2.69689,2.69445,2.69564,7000000.0
2007-09-19 20:57:00,2.69641,2.69718,2.69447,2.69447,6630000.0
2007-09-19 20:58:00,2.69593,2.69695,2.69316,2.69695,5750000.0
2007-09-19 20:59:00,2.69638,2.697,2.69293,2.69601,5250000.0
2007-09-19 21:00:00,2.69536,2.6976,2.69536,2.69605,8250000.0
2007-09-19 21:01:00,2.69487,2.6969,2.69067,2.69503,7750000.0
2007-09-19 21:02:00,2.69666,2.69733,2.69354,2.69574,12250000.0
2007-09-19 21:03:00,2.6951,2.69628,2.69137,2.69525,6500000.0
2007-09-19 21:04:00,2.69681,2.69693,2.69164,2.69444,14500000.0
2007-09-19 21:05:00,2.69497,2.69608,2.69431,2.69601,7250000.0
2007-09-19 21:06:00,2.69532,2.69645,2.69092,2.69384,10000000.0
2007-09-19 21:07:00,2.69443,2.69601,2.69443,2.69459,6500000.0
2007-09-19 21:08:00,2.69231,2.69632,2.69075,2.69407,7000000.0
2007-09-19 21:09:00,2.69687,2.69687,2.69156,2.69156,5500000.0
2007-09-19 21:10:00,2.69539,2.69646,2.69397,2.69646,8000000.0
2007-09-19 21:11:00,2.69107,2.69605,2.69107,2.69361,11250000.0
2007-09-19 21:12:00,2.69343,2.69567,2.69139,2.69567,9130000.0
2007-09-19 21:13:00,2.69433,2.69651,2.69118,2.6936,10500000.0
2007-09-19 21:14:00,2.69261,2.69637,2.69182,2.69456,11380000.0
2007-09-19 21:15:00,2.69419,2.69684,2.69195,2.69195,5500000.0
2007-09-19 21:16:00,2.69509,2.69697,2.69395,2.69593,10000000.0
2007-09-19 21:17:00,2.69582,2.69607,2.69205,2.69398,7750000.0
2007-09-19 21:18:00,2.69411,2.69734,2.69071,2.69734,8250000.0
2007-09-19 21:19:00,2.69712,2.69712,2.69202,2.69563,10000000.0
2007-09-19 21:20:00,2.69499,2.69649,2.69321,2.69543,13000000.0
2007-09-19 21:21:00,2.69499,2.69634,2.69251,2.69429,9000000.0
2007-09-19 21:22:00,2.69643,2.69643,2.69141,2.69362,6750000.0
2007-09-19 21:23:00,2.69455,2.69685,2.69434,2.69685,5130000.0
2007-09-19 21:24:00,2.69072,2.69592,2.69072,2.69479,9130000.0
2007-09-19 21:25:00,2.69744,2.69744,2.69421,2.69459,9380000.0
2007-09-19 21:26:00,2.69345,2.69612,2.69345,2.69426,7750000.0
2007-09-19 21:27:00,2.69667,2.69667,2.69217,2.69468,10750000.0
2007-09-19 21:28:00,2.69496,2.69697,2.69496,2.69684,5750000.0
2007-09-19 21:29:00,2.69438,2.696,2.69438,2.69543,6250000.0
2007-09-19 21:30:00,2.6942,2.69657,2.69287,2.69657,8250000.0
2007-09-19 21:31:00,2.69355,2.69419,2.69265,2.6934,5500000.0
2007-09-19 21:32:00,2.69445,2.69648,2.69126,2.69291,9000000.0
2007-09-19 21:33:00,2.69709,2.69758,2.69357,2.69712,6250000.0
2007-09-19 21:35:00,2.69782,2.69782,2.69375,2.69711,6250000.0
2007-09-19 21:36:00,2.69538,2.69707,2.69347,2.69477,11250000.0
2007-09-19 21:37:00,2.69367,2.6959,2.69143,2.69448,12500000.0
2007-09-19 21:38:00,2.69452,2.69636,2.6924,2.6937,7750000.0
2007-09-19 21:39:00,2.69273,2.69529,2.69273,2.69525,5500000.0
2007-09-19 21:40:00,2.69798,2.69834,2.69609,2.69609,13250000.0
2007-09-19 21:41:00,2.69535,2.69621,2.69241,2.69562,5750000.0
2007-09-19 21:42:00,2.69525,2.69623,2.69115,2.6955,6000000.0
2007-09-19 21:43:00,2.69623,2.69623,2.68945,2.69396,10250000.0
2007-09-19 21:44:00,2.6951,2.69593,2.69215,2.6941,5500000.0
2007-09-19 21:45:00,2.69672,2.69672,2.69201,2.6946,10250000.0
2007-09-19 21:46:00,2.69436,2.69694,2.69369,2.69694,5250000.0
2007-09-19 21:47:00,2.69246,2.69416,2.69154,2.69416,8750000.0
2007-09-19 21:48:00,2.69434,2.69632,2.6923,2.6923,6380000.0
2007-09-19 21:49:00,2.69429,2.69714,2.69402,2.69714,6500000.0
2007-09-19 21:50:00,2.69672,2.69672,2.69422,2.69422,5500000.0
2007-09-19 21:51:00,2.69517,2.6962,2.6916,2.6916,6750000.0
2007-09-19 21:52:00,2.69413,2.69413,2.69148,2.69167,7750000.0
2007-09-19 21:53:00,2.69257,2.69631,2.691,2.69482,8880000.0
2007-09-19 21:54:00,2.69407,2.6973,2.69199,2.6973,7750000.0
2007-09-19 21:55:00,2.69081,2.69588,2.69037,2.6945,11000000.0
2007-09-19 21:56:00,2.69503,2.69578,2.69267,2.69484,5880000.0
2007-09-19 21:57:00,2.69511,2.69642,2.69405,2.6944,8750000.0
2007-09-19 21:58:00,2.69504,2.69583,2.69212,2.69378,9250000.0
2007-09-19 21:59:00,2.69563,2.69651,2.6921,2.69594,5750000.0
2007-09-19 22:00:00,2.6958,2.69615,2.69394,2.69512,5750000.0
2007-09-19 22:01:00,2.69552,2.69803,2.69255,2.69803,8500000.0
2007-09-19 22:02:00,2.69588,2.69804,2.69537,2.69804,5500000.0
2007-09-19 22:03:00,2.69563,2.6975,2.69319,2.69729,10000000.0
2007-09-19 22:04:00,2.69748,2.69777,2.69182,2.69487,6250000.0
2007-09-19 22:05:00,2.69339,2.69721,2.69339,2.69455,7750000.0
2007-09-19 22:06:00,2.69476,2.69706,2.69442,2.69677,10250000.0
2007-09-19 22:07:00,2.69666,2.69728,2.69273,2.6966,9750000.0
2007-09-19 22:08:00,2.69748,2.6982,2.69083,2.69221,11630000.0
2007-09-19 22:09:00,2.6954,2.69822,2.69365,2.69822,5500000.0
2007-09-19 22:11:00,2.6965,2.69711,2.68978,2.69621,5500000.0
2007-09-19 22:12:00,2.69729,2.69729,2.69201,2.69629,5500000.0
2007-09-19 22:13:00,2.69552,2.69658,2.69257,2.69389,5880000.0
2007-09-19 22:14:00,2.69517,2.69628,2.68871,2.69339,7000000.0
2007-09-19 22:15:00,2.69578,2.69689,2.69204,2.69204,8130000.0
2007-09-19 22:16:00,2.69283,2.69602,2.69202,2.69397,10760000.0
2007-09-19 22:17:00,2.6955,2.6963,2.68922,2.6963,12750000.0
2007-09-19 22:18:00,2.6967,2.6967,2.69354,2.69512,8000000.0
2007-09-19 22:19:00,2.69463,2.69721,2.69394,2.69394,5880000.0
2007-09-19 22:20:00,2.69519,2.69743,2.69141,2.69743,13760000.0
2007-09-19 22:21:00,2.69707,2.6975,2.6967,2.69709,7130000.0
2007-09-19 22:22:00,2.69445,2.6956,2.68859,2.6945,13000000.0
2007-09-19 22:23:00,2.69343,2.69765,2.69343,2.69765,8630000.0
2007-09-19 22:24:00,2.69681,2.69766,2.69077,2.69418,7000000.0
2007-09-19 22:25:00,2.69515,2.69793,2.69274,2.69793,9500000.0
2007-09-19 22:26:00,2.69746,2.69746,2.695,2.69687,7000000.0
2007-09-19 22:27:00,2.69699,2.69699,2.69552,2.69633,5630000.0
2007-09-19 22:28:00,2.69428,2.69645,2.69068,2.69399,8510000.0
2007-09-19 22:29:00,2.69729,2.69729,2.69395,2.69631,6000000.0
2007-09-19 22:30:00,2.69367,2.69562,2.69064,2.69171,8000000.0
2007-09-19 22:31:00,2.69745,2.69745,2.69398,2.69398,6500000.0
2007-09-19 22:32:00,2.69544,2.6964,2.69402,2.69485,5250000.0
2007-09-19 22:33:00,2.69083,2.69546,2.69083,2.69293,6750000.0
2007-09-19 22:34:00,2.69415,2.697,2.69415,2.697,9000000.0
2007-09-19 22:35:00,2.69309,2.69604,2.69309,2.69604,9000000.0
2007-09-19 22:36:00,2.6967,2.6967,2.69246,2.69389,8250000.0
2007-09-19 22:37:00,2.69696,2.69785,2.69346,2.69346,6630000.0
2007-09-19 22:38:00,2.69379,2.69726,2.69098,2.69098,11380000.0
2007-09-19 22:39:00,2.69601,2.69664,2.69022,2.69664,10000000.0
2007-09-19 22:40:00,2.69184,2.69591,2.69083,2.69549,7380000.0
2007-09-19 22:41:00,2.69728,2.69728,2.69213,2.696,8130000.0
2007-09-19 22:42:00,2.69735,2.69735,2.69395,2.69395,6750000.0
2007-09-19 22:43:00,2.69438,2.69677,2.69122,2.69664,6380000.0
2007-09-19 22:44:00,2.69466,2.69556,2.69236,2.69236,5750000.0
2007-09-19 22:45:00,2.69616,2.69663,2.69276,2.69512,4750000.0
2007-09-19 22:47:00,2.69702,2.69754,2.69263,2.69463,7250000.0
2007-09-19 22:48:00,2.69522,2.69722,2.68974,2.69684,9750000.0
2007-09-19 22:49:00,2.69466,2.69704,2.69269,2.69704,5750000.0
2007-09-19 22:50:00,2.6949,2.69728,2.69286,2.69286,5500000.0
2007-09-19 22:51:00,2.69475,2.69713,2.69453,2.69453,7500000.0
2007-09-19 22:52:00,2.69677,2.69677,2.69543,2.69559,6750000.0
2007-09-19 22:53:00,2.69481,2.69657,2.69361,2.69415,10130000.0
2007-09-19 22:54:00,2.69521,2.69793,2.69305,2.69522,7750000.0
2007-09-19 22:55:00,2.69628,2.6973,2.69431,2.6973,7250000.0
2007-09-19 22:56:00,2.69576,2.69707,2.69576,2.69707,5250000.0
2007-09-19 22:57:00,2.69532,2.69794,2.69012,2.69418,6250000.0
2007-09-19 22:58:00,2.69576,2.69726,2.6935,2.6935,10250000.0
2007-09-19 22:59:00,2.69676,2.69676,2.69107,2.69481,10000000.0
2007-09-19 23:00:00,2.69623,2.69684,2.69215,2.69547,7500000.0
2007-09-19 23:01:00,2.69558,2.69631,2.69188,2.69188,7750000.0
2007-09-19 23:02:00,2.69124,2.69648,2.69124,2.69537,7500000.0
2007-09-19 23:03:00,2.69602,2.6968,2.69204,2.69314,6380000.0
2007-09-19 23:04:00,2.69571,2.69723,2.69561,2.69586,10250000.0
2007-09-19 23:05:00,2.69515,2.69681,2.69507,2.69605,8000000.0
2007-09-19 23:06:00,2.6954,2.69706,2.69446,2.69611,9750000.0
2007-09-19 23:07:00,2.69273,2.69709,2.69273,2.69542,10500000.0
2007-09-19 23:08:00,2.69191,2.69701,2.69169,2.69542,6880000.0
2007-09-19 23:09:00,2.69323,2.69618,2.69088,2.69535,5750000.0
2007-09-19 23:10:00,2.69137,2.69545,2.69137,2.69467,8250000.0
2007-09-19 23:11:00,2.69443,2.69559,2.69139,2.69508,8250000.0
2007-09-19 23:12:00,2.69542,2.6966,2.69459,2.69623,11500000.0
2007-09-19 23:13:00,2.69402,2.69582,2.69329,2.69532,10750000.0
2007-09-19 23:14:00,2.69473,2.69594,2.69353,2.69475,8380000.0
2007-09-19 23:15:00,2.69404,2.69461,2.69218,2.69335,8500000.0
2007-09-19 23:16:00,2.69557,2.69557,2.6938,2.69426,6250000.0
2007-09-19 23:17:00,2.69431,2.69517,2.69327,2.69517,6250000.0
2007-09-19 23:18:00,2.69496,2.69588,2.69173,2.6955,12750000.0
2007-09-19 23:19:00,2.69592,2.69793,2.69022,2.69022,9000000.0
2007-09-19 23:20:00,2.69409,2.69496,2.68896,2.6925,12000000.0
2007-09-19 23:21:00,2.69447,2.69526,2.69083,2.69248,7750000.0
2007-09-19 23:22:00,2.69062,2.69485,2.69062,2.69389,5500000.0
2007-09-19 23:23:00,2.69403,2.69559,2.69093,2.69559,6000000.0
2007-09-19 23:24:00,2.69412,2.69531,2.6908,2.69228,10630000.0
2007-09-19 23:25:00,2.69289,2.6946,2.69142,2.69168,6250000.0
2007-09-19 23:26:00,2.69304,2.69562,2.69048,2.69562,10000000.0
2007-09-19 23:27:00,2.69359,2.69527,2.69225,2.69527,7500000.0
2007-09-19 23:28:00,2.69306,2.69306,2.68951,2.69191,5750000.0
2007-09-19 23:29:00,2.6939,2.69432,2.68916,2.6943,7500000.0
2007-09-19 23:30:00,2.69345,2.69416,2.68625,2.69296,9250000.0
2007-09-19 23:31:00,2.69182,2.69404,2.68956,2.68956,6750000.0
2007-09-19 23:32:00,2.69281,2.69389,2.69003,2.69378,7250000.0
2007-09-19 23:33:00,2.69344,2.69384,2.69121,2.69191,5750000.0
2007-09-19 23:34:00,2.68949,2.69294,2.68949,2.69215,6000000.0
2007-09-19 23:35:00,2.69058,2.69232,2.68728,2.69077,6500000.0
2007-09-19 23:36:00,2.69069,2.6934,2.6892,2.69275,12750000.0
2007-09-19 23:37:00,2.69145,2.69272,2.68936,2.69166,8500000.0
2007-09-19 23:38:00,2.68979,2.6943,2.68979,2.69026,6000000.0
2007-09-19 23:39:00,2.69103,2.69346,2.68724,2.69104,8750000.0
2007-09-19 23:40:00,2.68845,2.69327,2.68845,2.69114,14750000.0
2007-09-19 23:41:00,2.6876,2.69132,2.6876,2.69129,2500000.0
2007-09-19 23:42:00,2.69315,2.69315,2.68865,2.69307,6000000.0
2007-09-19 23:43:00,2.69244,2.69315,2.69059,2.69182,8000000.0
2007-09-19 23:44:00,2.6924,2.69328,2.68941,2.68941,6500000.0
2007-09-19 23:45:00,2.69225,2.69305,2.69029,2.69228,10000000.0
2007-09-19 23:46:00,2.69252,2.69331,2.68861,2.69235,8000000.0
2007-09-19 23:47:00,2.69283,2.6933,2.69153,2.69153,5500000.0
2007-09-19 23:48:00,2.69117,2.69143,2.68858,2.69143,8750000.0
2007-09-19 23:49:00,2.69187,2.69352,2.69059,2.69059,7250000.0
2007-09-19 23:50:00,2.68762,2.69096,2.68612,2.69096,9000000.0
2007-09-19 23:51:00,2.69062,2.69073,2.68618,2.69073,8250000.0
2007-09-19 23:52:00,2.69162,2.69172,2.68815,2.68815,7500000.0
2007-09-19 23:53:00,2.69105,2.69359,2.69049,2.6932,8500000.0
2007-09-19 23:54:00,2.69104,2.6928,2.68807,2.69001,11000000.0
2007-09-19 23:55:00,2.69127,2.69168,2.69065,2.69065,5500000.0
2007-09-19 23:57:00,2.69163,2.69163,2.6907,2.69134,4250000.0
2007-09-19 23:58:00,2.69235,2.69265,2.68777,2.69264,6500000.0
2007-09-19 23:59:00,2.69116,2.69264,2.69094,2.69192,6500000.0
2007-09-20 00:00:00,2.69182,2.69329,2.68948,2.69329,8750000.0
2007-09-20 00:01:00,2.69312,2.69312,2.68862,2.69184,8000000.0
2007-09-20 00:02:00,2.6921,2.69318,2.68935,2.69177,9750000.0
2007-09-20 00:03:00,2.69148,2.69445,2.6903,2.6931,5250000.0
2007-09-20 00:04:00,2.69281,2.69281,2.68724,2.68842,10250000.0
2007-09-20 00:05:00,2.69173,2.69173,2.68997,2.69108,8500000.0
2007-09-20 00:06:00,2.69164,2.6938,2.69016,2.69345,6250000.0
2007-09-20 00:07:00,2.68921,2.69303,2.68814,2.69067,10500000.0
2007-09-20 00:08:00,2.69084,2.69108,2.6893,2.69108,9250000.0
2007-09-20 00:09:00,2.68758,2.69032,2.6868,2.6868,8000000.0
2007-09-20 00:10:00,2.69146,2.69354,2.68861,2.68861,5880000.0
2007-09-20 00:11:00,2.69085,2.69262,2.68928,2.68928,6250000.0
2007-09-20 00:12:00,2.69207,2.69207,2.68857,2.6912,7000000.0
2007-09-20 00:13:00,2.69253,2.69253,2.68788,2.69211,8000000.0
2007-09-20 00:14:00,2.69272,2.69342,2.69097,2.69097,8500000.0
2007-09-20 00:15:00,2.69008,2.69172,2.688,2.69171,6000000.0
2007-09-20 00:16:00,2.69087,2.69108,2.6872,2.69091,10630000.0
2007-09-20 00:17:00,2.69208,2.69208,2.6884,2.6884,6250000.0
2007-09-20 00:18:00,2.69003,2.69252,2.69003,2.69181,5750000.0
2007-09-20 00:20:00,2.69027,2.69162,2.68921,2.69153,9750000.0
2007-09-20 00:21:00,2.69152,2.69386,2.68836,2.69376,6750000.0
2007-09-20 00:22:00,2.69169,2.69182,2.68923,2.6917,7000000.0
2007-09-20 00:23:00,2.69099,2.69234,2.68769,2.69234,5250000.0
2007-09-20 00:24:00,2.69176,2.69379,2.69001,2.69088,8000000.0
2007-09-20 00:25:00,2.69088,2.69138,2.69088,2.6913,4250000.0
2007-09-20 00:26:00,2.68825,2.69229,2.68748,2.69229,5500000.0
2007-09-20 00:27:00,2.69123,2.69336,2.69012,2.69336,8250000.0
2007-09-20 00:28:00,2.69128,2.69306,2.69009,2.69009,6000000.0
2007-09-20 00:29:00,2.6896,2.69303,2.68824,2.69168,5750000.0
2007-09-20 00:30:00,2.69086,2.69307,2.69086,2.6923,8380000.0
2007-09-20 00:31:00,2.6917,2.69178,2.69083,2.69133,6500000.0
2007-09-20 00:32:00,2.69139,2.69139,2.6873,2.69101,6500000.0
2007-09-20 00:33:00,2.69129,2.69392,2.68973,2.69392,5250000.0
2007-09-20 00:35:00,2.69171,2.69334,2.68983,2.69331,6760000.0
2007-09-20 00:36:00,2.69298,2.69298,2.68923,2.69213,4750000.0
2007-09-20 00:37:00,2.69124,2.69451,2.68906,2.69444,5750000.0
2007-09-20 00:38:00,2.69057,2.69285,2.69034,2.69237,7630000.0
2007-09-20 00:39:00,2.69276,2.69491,2.6901,2.69192,10250000.0
2007-09-20 00:40:00,2.68992,2.69439,2.6891,2.69439,5250000.0
2007-09-20 00:41:00,2.69241,2.69259,2.68988,2.69095,5750000.0
2007-09-20 00:42:00,2.69172,2.69172,2.68952,2.69142,8500000.0
2007-09-20 00:43:00,2.69323,2.69323,2.69067,2.69251,7880000.0
2007-09-20 00:44:00,2.69252,2.69308,2.6888,2.69252,5880000.0
2007-09-20 00:45:00,2.69295,2.69392,2.68788,2.69007,6000000.0
2007-09-20 00:46:00,2.68934,2.69367,2.68934,2.69185,7250000.0
2007-09-20 00:48:00,2.6884,2.69262,2.6884,2.69252,6000000.0
2007-09-20 00:49:00,2.69251,2.69323,2.69038,2.69072,8000000.0
2007-09-20 00:50:00,2.69294,2.69345,2.69018,2.69018,6000000.0
2007-09-20 00:51:00,2.691,2.69374,2.68949,2.69048,7750000.0
2007-09-20 00:52:00,2.69305,2.69382,2.69146,2.69207,7750000.0
2007-09-20 00:53:00,2.69215,2.6938,2.69038,2.6938,5500000.0
2007-09-20 00:54:00,2.69379,2.69393,2.68536,2.69151,8500000.0
2007-09-20 00:55:00,2.68893,2.69052,2.68625,2.69052,8000000.0
2007-09-20 00:56:00,2.69245,2.69405,2.69213,2.69366,9750000.0
2007-09-20 00:57:00,2.69102,2.69162,2.68937,2.69162,6500000.0
2007-09-20 00:58:00,2.69204,2.69329,2.68856,2.69328,14130000.0
2007-09-20 00:59:00,2.69192,2.69301,2.6891,2.69281,5500000.0
2007-09-20 01:00:00,2.68897,2.68987,2.68693,2.68693,5500000.0
2007-09-20 01:01:00,2.6917,2.69365,2.6903,2.69365,4880000.0
2007-09-20 01:02:00,2.69228,2.69343,2.69093,2.69162,13250000.0
2007-09-20 01:03:00,2.69084,2.69363,2.69069,2.69261,8880000.0
2007-09-20 01:04:00,2.69281,2.69281,2.68902,2.69278,6380000.0
2007-09-20 01:05:00,2.6922,2.69274,2.68961,2.69093,5250000.0
2007-09-20 01:06:00,2.69113,2.69134,2.68966,2.69134,7130000.0
2007-09-20 01:07:00,2.69042,2.69267,2.68883,2.68967,7500000.0
2007-09-20 01:08:00,2.69021,2.69021,2.68578,2.69011,7500000.0
2007-09-20 01:09:00,2.68991,2.69281,2.68848,2.69165,8000000.0
2007-09-20 01:10:00,2.68866,2.68938,2.68866,2.68932,7130000.0
2007-09-20 01:11:00,2.69154,2.69299,2.68818,2.69064,12750000.0
2007-09-20 01:12:00,2.69106,2.69317,2.68815,2.69231,11500000.0
2007-09-20 01:13:00,2.69122,2.69384,2.68784,2.68871,6750000.0
2007-09-20 01:14:00,2.69054,2.69367,2.68908,2.69367,8130000.0
2007-09-20 01:15:00,2.69202,2.69202,2.68853,2.68916,7750000.0
2007-09-20 01:16:00,2.69222,2.69292,2.68714,2.68714,5250000.0
2007-09-20 01:17:00,2.69157,2.6932,2.6892,2.69026,6500000.0
2007-09-20 01:18:00,2.69156,2.69277,2.68763,2.68934,9250000.0
2007-09-20 01:19:00,2.68849,2.69254,2.68805,2.692,9380000.0
2007-09-20 01:20:00,2.69188,2.69322,2.69038,2.69141,7500000.0
2007-09-20 01:21:00,2.69211,2.69307,2.68762,2.69306,9260000.0
2007-09-20 01:22:00,2.69287,2.69287,2.68976,2.6917,8000000.0
2007-09-20 01:23:00,2.68887,2.69315,2.68743,2.69124,7750000.0
2007-09-20 01:24:00,2.68988,2.69124,2.68705,2.69124,5880000.0
2007-09-20 01:25:00,2.68827,2.69337,2.68711,2.68986,7750000.0
2007-09-20 01:27:00,2.69185,2.69342,2.68757,2.6904,6250000.0
2007-09-20 01:29:00,2.69188,2.69306,2.69034,2.69245,6750000.0
2007-09-20 01:30:00,2.69283,2.69303,2.68684,2.69303,8000000.0
2007-09-20 01:31:00,2.69096,2.69159,2.68746,2.69068,6380000.0
2007-09-20 01:32:00,2.68832,2.69193,2.68832,2.68978,5880000.0
2007-09-20 01:33:00,2.69161,2.69265,2.68819,2.6917,6750000.0
2007-09-20 01:34:00,2.69026,2.69288,2.68767,2.69288,8500000.0
2007-09-20 01:35:00,2.69152,2.69332,2.68833,2.69313,11750000.0
2007-09-20 01:36:00,2.69216,2.69216,2.6877,2.69114,8000000.0
2007-09-20 01:37:00,2.6918,2.6933,2.69099,2.6933,5750000.0
2007-09-20 01:38:00,2.69007,2.69279,2.6899,2.69141,5880000.0
2007-09-20 01:39:00,2.69028,2.69332,2.68907,2.69332,5880000.0
2007-09-20 01:40:00,2.69291,2.69316,2.68759,2.69316,4750000.0
2007-09-20 01:41:00,2.69234,2.69237,2.68759,2.69237,7630000.0
2007-09-20 01:42:00,2.69168,2.69303,2.68841,2.6897,7630000.0
2007-09-20 01:43:00,2.69353,2.69353,2.68948,2.68948,5500000.0
2007-09-20 01:44:00,2.68904,2.69108,2.6887,2.69098,5750000.0
2007-09-20 01:45:00,2.69135,2.69135,2.68582,2.6908,13380000.0
2007-09-20 01:46:00,2.69168,2.69168,2.68989,2.68989,5750000.0
2007-09-20 01:47:00,2.69356,2.69356,2.69022,2.69123,9750000.0
2007-09-20 01:48:00,2.68954,2.69281,2.68954,2.69241,7380000.0
2007-09-20 01:49:00,2.69312,2.69312,2.68356,2.68356,7250000.0
2007-09-20 01:50:00,2.69086,2.69221,2.6886,2.69221,8630000.0
2007-09-20 01:51:00,2.6915,2.6921,2.68442,2.6921,5500000.0
2007-09-20 01:52:00,2.6935,2.69371,2.68788,2.691,8000000.0
2007-09-20 01:53:00,2.68766,2.69263,2.68565,2.68869,12750000.0
2007-09-20 01:54:00,2.68953,2.69271,2.68902,2.69082,9000000.0
2007-09-20 01:55:00,2.6911,2.69166,2.68662,2.68802,18760000.0
2007-09-20 01:56:00,2.69028,2.69071,2.68615,2.68937,15630000.0
2007-09-20 01:57:00,2.68813,2.69258,2.68813,2.69248,6760000.0
2007-09-20 01:58:00,2.69054,2.69113,2.68888,2.68948,12750000.0
2007-09-20 02:00:00,2.69083,2.69174,2.6891,2.69024,12000000.0
2007-09-20 02:01:00,2.69043,2.6923,2.68872,2.68973,12750000.0
2007-09-20 02:02:00,2.69144,2.69293,2.69026,2.69058,9130000.0
2007-09-20 02:03:00,2.68848,2.69184,2.68777,2.69082,6000000.0
2007-09-20 02:04:00,2.69107,2.69107,2.68713,2.6903,13750000.0
2007-09-20 02:05:00,2.68883,2.69223,2.68821,2.69223,14750000.0
2007-09-20 02:06:00,2.68947,2.69162,2.68881,2.68881,6750000.0
2007-09-20 02:07:00,2.69036,2.69051,2.68655,2.68655,7750000.0
2007-09-20 02:08:00,2.69159,2.69159,2.68874,2.69093,6250000.0
2007-09-20 02:09:00,2.68915,2.6918,2.68709,2.6918,10250000.0
2007-09-20 02:10:00,2.69185,2.69213,2.68778,2.69096,8000000.0
2007-09-20 02:11:00,2.6909,2.6909,2.68712,2.68975,6000000.0
2007-09-20 02:12:00,2.69031,2.69283,2.68835,2.69102,9500000.0
2007-09-20 02:13:00,2.68917,2.69244,2.68812,2.68812,16130000.0
2007-09-20 02:15:00,2.6901,2.69192,2.6901,2.69192,7130000.0
2007-09-20 02:16:00,2.69048,2.69272,2.68821,2.69198,5750000.0
2007-09-20 02:17:00,2.69001,2.69184,2.68605,2.68605,9750000.0
2007-09-20 02:18:00,2.68772,2.69158,2.68772,2.68981,7000000.0
2007-09-20 02:19:00,2.6888,2.69158,2.68708,2.69158,7250000.0
2007-09-20 02:20:00,2.69041,2.69163,2.68665,2.69163,5880000.0
2007-09-20 02:21:00,2.68883,2.69062,2.68775,2.68991,5750000.0
2007-09-20 02:22:00,2.68957,2.6912,2.68491,2.68874,11130000.0
2007-09-20 02:23:00,2.69099,2.69208,2.68872,2.69117,5500000.0
2007-09-20 02:24:00,2.68929,2.69215,2.68813,2.69215,6880000.0
2007-09-20 02:25:00,2.69068,2.69319,2.68961,2.68961,14500000.0
2007-09-20 02:26:00,2.69061,2.69101,2.68691,2.68962,8380000.0
2007-09-20 02:27:00,2.68382,2.6919,2.68382,2.6919,6250000.0
2007-09-20 02:28:00,2.69104,2.69214,2.68807,2.69213,15500000.0
2007-09-20 02:29:00,2.69031,2.69082,2.68945,2.68984,14250000.0
2007-09-20 02:30:00,2.68963,2.69067,2.68929,2.6901,9750000.0
2007-09-20 02:31:00,2.6917,2.69654,2.69036,2.69036,9250000.0
2007-09-20 02:32:00,2.68878,2.69074,2.68825,2.69074,8250000.0
2007-09-20 02:33:00,2.68952,2.69107,2.68922,2.68922,6000000.0
2007-09-20 02:34:00,2.68887,2.69195,2.68527,2.69015,10250000.0
2007-09-20 02:35:00,2.68856,2.69195,2.68673,2.69016,11000000.0
2007-09-20 02:36:00,2.69195,2.69195,2.68575,2.68894,14250000.0
2007-09-20 02:37:00,2.68447,2.69089,2.68447,2.68682,12000000.0
2007-09-20 02:38:00,2.69024,2.69278,2.68802,2.69095,8130000.0
2007-09-20 02:39:00,2.68937,2.69108,2.68898,2.68898,6000000.0
2007-09-20 02:40:00,2.69082,2.69111,2.68833,2.68954,10000000.0
2007-09-20 02:41:00,2.69015,2.69168,2.6863,2.69168,9750000.0
2007-09-20 02:42:00,2.68879,2.6907,2.68714,2.68714,9250000.0
2007-09-20 02:43:00,2.69015,2.69058,2.68702,2.68982,5250000.0
2007-09-20 02:44:00,2.68977,2.68993,2.6864,2.68972,7500000.0
2007-09-20 02:45:00,2.68928,2.69252,2.68928,2.69252,11750000.0
2007-09-20 02:47:00,2.69194,2.69225,2.68908,2.69225,7380000.0
2007-09-20 02:48:00,2.69297,2.69297,2.68838,2.69109,6500000.0
2007-09-20 02:49:00,2.69095,2.69272,2.69048,2.69087,6500000.0
2007-09-20 02:50:00,2.68779,2.6927,2.68637,2.69103,8880000.0
2007-09-20 02:51:00,2.6887,2.69256,2.6887,2.69097,4000000.0
2007-09-20 02:52:00,2.68724,2.69222,2.68613,2.68613,6750000.0
2007-09-20 02:53:00,2.69369,2.69369,2.69044,2.69044,7250000.0
2007-09-20 02:54:00,2.69387,2.69387,2.69101,2.69351,9630000.0
2007-09-20 02:55:00,2.69255,2.69255,2.68481,2.69048,15130000.0
2007-09-20 02:56:00,2.69172,2.69258,2.68984,2.69258,11500000.0
2007-09-20 02:57:00,2.69034,2.69034,2.68694,2.68876,6880000.0
2007-09-20 02:58:00,2.68568,2.69284,2.68568,2.69134,8750000.0
2007-09-20 02:59:00,2.69211,2.69232,2.688,2.688,8380000.0
2007-09-20 03:00:00,2.69134,2.69257,2.68765,2.69186,10250000.0
2007-09-20 03:01:00,2.6915,2.69297,2.68899,2.69026,10500000.0
2007-09-20 03:02:00,2.69271,2.69287,2.68865,2.691,9250000.0
2007-09-20 03:03:00,2.69068,2.69271,2.69068,2.6915,5250000.0
2007-09-20 03:04:00,2.68769,2.69237,2.68769,2.68843,7500000.0
2007-09-20 03:05:00,2.69105,2.69303,2.68849,2.69294,5880000.0
2007-09-20 03:06:00,2.69068,2.69367,2.68897,2.69367,16750000.0
2007-09-20 03:07:00,2.69302,2.69302,2.68927,2.68927,5250000.0
2007-09-20 03:08:00,2.69204,2.69274,2.68918,2.68957,7750000.0
2007-09-20 03:09:00,2.69166,2.69314,2.68989,2.69271,7000000.0
2007-09-20 03:10:00,2.69088,2.69265,2.6886,2.69032,8880000.0
2007-09-20 03:11:00,2.69018,2.69307,2.68696,2.68924,5500000.0
2007-09-20 03:12:00,2.69292,2.69292,2.68519,2.69165,6000000.0
2007-09-20 03:13:00,2.68955,2.69345,2.6887,2.69244,10500000.0
2007-09-20 03:14:00,2.69479,2.69479,2.6897,2.69126,3750000.0
2007-09-20 03:15:00,2.69259,2.69345,2.69015,2.69036,5750000.0
2007-09-20 03:16:00,2.69275,2.69322,2.6891,2.6891,7760000.0
2007-09-20 03:17:00,2.69064,2.69217,2.6885,2.6885,4630000.0
2007-09-20 03:18:00,2.69302,2.69319,2.68694,2.68694,5500000.0
2007-09-20 03:19:00,2.69072,2.69072,2.68701,2.68992,5500000.0
2007-09-20 03:20:00,2.69242,2.69242,2.68945,2.69088,4250000.0
2007-09-20 03:21:00,2.69242,2.69242,2.68763,2.69069,8130000.0
2007-09-20 03:22:00,2.69061,2.69061,2.68438,2.68438,6380000.0
2007-09-20 03:23:00,2.69222,2.69431,2.68946,2.69211,10000000.0
2007-09-20 03:24:00,2.69217,2.69226,2.68892,2.69057,8000000.0
2007-09-20 03:25:00,2.68947,2.69117,2.68708,2.6894,8250000.0
2007-09-20 03:26:00,2.69062,2.69107,2.68776,2.69107,5510000.0
2007-09-20 03:27:00,2.68976,2.69245,2.68926,2.69141,12130000.0
2007-09-20 03:28:00,2.68986,2.69272,2.68818,2.68864,7760000.0
2007-09-20 03:29:00,2.68996,2.69263,2.68765,2.69249,10500000.0
2007-09-20 03:30:00,2.69239,2.69245,2.6824,2.68582,8880000.0
2007-09-20 03:31:00,2.6916,2.69309,2.68844,2.69083,6750000.0
2007-09-20 03:32:00,2.69206,2.69206,2.68598,2.69154,5880000.0
2007-09-20 03:33:00,2.69148,2.69203,2.68653,2.68653,8630000.0
2007-09-20 03:34:00,2.6876,2.69191,2.6876,2.69155,7380000.0
2007-09-20 03:35:00,2.69279,2.69279,2.688,2.69143,9880000.0
2007-09-20 03:36:00,2.68983,2.69238,2.68939,2.68992,7750000.0
2007-09-20 03:37:00,2.6923,2.69248,2.69054,2.69152,5750000.0
2007-09-20 03:38:00,2.69103,2.6922,2.68724,2.68724,7750000.0
2007-09-20 03:39:00,2.68908,2.69258,2.68634,2.69258,7500000.0
2007-09-20 03:40:00,2.69079,2.69241,2.69079,2.69085,6500000.0
2007-09-20 03:41:00,2.69284,2.69366,2.69116,2.69301,5880000.0
2007-09-20 03:42:00,2.69059,2.69168,2.68805,2.69107,5250000.0
2007-09-20 03:43:00,2.69322,2.69322,2.68481,2.6902,8630000.0
2007-09-20 03:44:00,2.68935,2.69167,2.68448,2.69167,6750000.0
2007-09-20 03:45:00,2.6929,2.6929,2.68492,2.69154,9130000.0
2007-09-20 03:46:00,2.6912,2.69296,2.68804,2.69097,6500000.0
2007-09-20 03:47:00,2.68839,2.69166,2.68687,2.69166,5130000.0
2007-09-20 03:48:00,2.69235,2.69309,2.68781,2.68944,21380000.0
2007-09-20 03:49:00,2.69019,2.69308,2.69019,2.69308,1500000.0
2007-09-20 03:50:00,2.6917,2.6917,2.68707,2.68707,10500000.0
2007-09-20 03:51:00,2.68915,2.69235,2.68862,2.69193,7000000.0
2007-09-20 03:52:00,2.69256,2.69256,2.68758,2.68758,5750000.0
2007-09-20 03:53:00,2.6921,2.6925,2.68602,2.69146,9000000.0
2007-09-20 03:54:00,2.68915,2.69291,2.68915,2.69291,8380000.0
2007-09-20 03:55:00,2.69146,2.69146,2.68746,2.68958,9250000.0
2007-09-20 03:56:00,2.69197,2.69264,2.68852,2.68914,9130000.0
2007-09-20 03:57:00,2.6914,2.69201,2.68917,2.69151,9130000.0
2007-09-20 03:58:00,2.68964,2.69261,2.68907,2.69223,8260000.0
2007-09-20 03:59:00,2.69145,2.69259,2.69021,2.69021,9390000.0
2007-09-20 04:01:00,2.68449,2.6902,2.68161,2.68976,7750000.0
2007-09-20 04:02:00,2.69073,2.69226,2.68792,2.69226,11500000.0
2007-09-20 04:03:00,2.69238,2.69238,2.68754,2.6901,9500000.0
2007-09-20 04:04:00,2.69209,2.69255,2.69018,2.69093,7140000.0
2007-09-20 04:05:00,2.69009,2.69176,2.68731,2.69176,6880000.0
2007-09-20 04:06:00,2.69217,2.69297,2.68627,2.69049,8250000.0
2007-09-20 04:07:00,2.68605,2.69166,2.68605,2.69166,7000000.0
2007-09-20 04:08:00,2.69024,2.69058,2.68722,2.69058,5250000.0
2007-09-20 04:09:00,2.69054,2.69176,2.6856,2.6856,4750000.0
2007-09-20 04:10:00,2.69192,2.69192,2.69093,2.69093,1750000.0
2007-09-20 04:11:00,2.69047,2.69243,2.68954,2.68954,4250000.0
2007-09-20 04:12:00,2.6906,2.69253,2.68897,2.69253,8000000.0
2007-09-20 04:14:00,2.68981,2.69011,2.6851,2.6851,7500000.0
2007-09-20 04:16:00,2.69299,2.69312,2.69122,2.69301,8630000.0
2007-09-20 04:17:00,2.692,2.69208,2.68588,2.68978,9380000.0
2007-09-20 04:18:00,2.69029,2.69168,2.68982,2.69168,9500000.0
2007-09-20 04:19:00,2.69047,2.69167,2.68758,2.69002,9380000.0
2007-09-20 04:20:00,2.69136,2.69179,2.68827,2.69179,10380000.0
2007-09-20 04:21:00,2.69273,2.69273,2.68571,2.6897,8630000.0
2007-09-20 04:22:00,2.69268,2.69268,2.68851,2.68851,6010000.0
2007-09-20 04:23:00,2.69188,2.69188,2.69184,2.69184,1500000.0
2007-09-20 04:24:00,2.69186,2.69186,2.68676,2.68967,13630000.0
2007-09-20 04:25:00,2.6903,2.69233,2.68616,2.69233,7000000.0
2007-09-20 04:26:00,2.69096,2.69225,2.68779,2.68924,4500000.0
2007-09-20 04:27:00,2.69309,2.69309,2.68906,2.69024,5250000.0
2007-09-20 04:28:00,2.69288,2.69288,2.6883,2.69155,8390000.0
2007-09-20 04:29:00,2.69229,2.69229,2.68712,2.68712,8630000.0
2007-09-20 04:30:00,2.68899,2.69149,2.68679,2.69005,8750000.0
2007-09-20 04:31:00,2.68907,2.6923,2.68907,2.6923,5000000.0
2007-09-20 04:32:00,2.68829,2.69201,2.68807,2.68844,9760000.0
2007-09-20 04:33:00,2.68664,2.6928,2.68664,2.69185,10760000.0
2007-09-20 04:34:00,2.68892,2.69196,2.68744,2.68744,9380000.0
2007-09-20 04:35:00,2.69,2.69284,2.68902,2.69284,10880000.0
2007-09-20 04:36:00,2.68971,2.69177,2.68616,2.69177,9770000.0
2007-09-20 04:37:00,2.69066,2.69242,2.68773,2.69242,7250000.0
2007-09-20 04:38:00,2.69298,2.69298,2.69154,2.69271,6130000.0
2007-09-20 04:39:00,2.69059,2.69231,2.68812,2.6904,9390000.0
2007-09-20 04:40:00,2.69233,2.69233,2.68967,2.69102,8250000.0
2007-09-20 04:41:00,2.68876,2.69143,2.68876,2.6903,8750000.0
2007-09-20 04:42:00,2.68956,2.69153,2.68803,2.68803,6000000.0
2007-09-20 04:43:00,2.68764,2.69217,2.68764,2.69217,10000000.0
2007-09-20 04:44:00,2.68972,2.69161,2.68542,2.68542,13760000.0
2007-09-20 04:45:00,2.69208,2.69208,2.6879,2.69161,10130000.0
2007-09-20 04:46:00,2.69122,2.69204,2.68846,2.69204,8630000.0
2007-09-20 04:47:00,2.69385,2.69385,2.68832,2.69245,11130000.0
2007-09-20 04:48:00,2.69249,2.69312,2.6923,2.69255,5630000.0
2007-09-20 04:50:00,2.68988,2.69123,2.68727,2.68933,7250000.0
2007-09-20 04:51:00,2.69325,2.69325,2.68992,2.69256,7750000.0
2007-09-20 04:52:00,2.69008,2.69191,2.68837,2.69008,8880000.0
2007-09-20 04:53:00,2.6922,2.69236,2.6897,2.6916,5250000.0
2007-09-20 04:54:00,2.69278,2.6928,2.68845,2.69108,10130000.0
2007-09-20 04:55:00,2.69259,2.69259,2.69105,2.69224,9250000.0
2007-09-20 04:56:00,2.69279,2.69279,2.69049,2.69207,6250000.0
2007-09-20 04:57:00,2.69297,2.69414,2.69155,2.69358,8750000.0
2007-09-20 04:58:00,2.69126,2.69293,2.68996,2.69241,8000000.0
2007-09-20 04:59:00,2.69379,2.69379,2.68871,2.69115,13250000.0
2007-09-20 05:00:00,2.6913,2.69132,2.68751,2.69082,6500000.0
2007-09-20 05:01:00,2.69169,2.69278,2.69133,2.69133,7250000.0
2007-09-20 05:02:00,2.68984,2.6927,2.68698,2.68977,6000000.0
2007-09-20 05:03:00,2.69319,2.69319,2.68731,2.69006,6000000.0
2007-09-20 05:04:00,2.68933,2.69262,2.68928,2.69262,7000000.0
2007-09-20 05:05:00,2.68996,2.69276,2.68993,2.69276,7000000.0
2007-09-20 05:06:00,2.69193,2.69459,2.68996,2.69266,8500000.0
2007-09-20 05:07:00,2.69185,2.69235,2.68763,2.68763,5500000.0
2007-09-20 05:08:00,2.69496,2.69599,2.69031,2.69101,8880000.0
2007-09-20 05:09:00,2.69139,2.69139,2.68751,2.69085,7750000.0
2007-09-20 05:10:00,2.6892,2.6926,2.68745,2.69114,7000000.0
2007-09-20 05:11:00,2.69255,2.6932,2.68938,2.69098,8880000.0
2007-09-20 05:12:00,2.69211,2.69502,2.68955,2.69299,5750000.0
2007-09-20 05:13:00,2.69328,2.6937,2.68743,2.6913,5500000.0
2007-09-20 05:14:00,2.69143,2.6916,2.68861,2.69157,9000000.0
2007-09-20 05:15:00,2.68912,2.69225,2.68908,2.68908,6500000.0
2007-09-20 05:16:00,2.69106,2.69233,2.68604,2.68706,9500000.0
2007-09-20 05:17:00,2.68841,2.69309,2.68841,2.69168,7000000.0
2007-09-20 05:18:00,2.69314,2.69314,2.69074,2.69108,6250000.0
2007-09-20 05:19:00,2.692,2.692,2.69039,2.69188,3750000.0
2007-09-20 05:20:00,2.68778,2.69196,2.68778,2.68853,7130000.0
2007-09-20 05:21:00,2.69093,2.69282,2.69029,2.69264,6500000.0
2007-09-20 05:23:00,2.68955,2.69403,2.68926,2.69178,12880000.0
2007-09-20 05:24:00,2.6888,2.68976,2.68554,2.68554,5500000.0
2007-09-20 05:25:00,2.68838,2.69198,2.68797,2.69198,8500000.0
2007-09-20 05:26:00,2.68743,2.69268,2.68743,2.69162,8510000.0
2007-09-20 05:28:00,2.69188,2.69192,2.68867,2.69192,8630000.0
2007-09-20 05:29:00,2.68697,2.69223,2.68697,2.69192,6250000.0
2007-09-20 05:30:00,2.6905,2.69243,2.68607,2.69158,10750000.0
2007-09-20 05:31:00,2.69173,2.69173,2.68863,2.69032,6250000.0
2007-09-20 05:32:00,2.68806,2.69161,2.68806,2.69064,8000000.0
2007-09-20 05:33:00,2.69068,2.69335,2.68955,2.68969,9750000.0
2007-09-20 05:34:00,2.68722,2.69212,2.68614,2.69212,8500000.0
2007-09-20 05:35:00,2.68888,2.69173,2.68888,2.68929,6250000.0
2007-09-20 05:36:00,2.69187,2.69216,2.68803,2.69152,11000000.0
2007-09-20 05:37:00,2.69085,2.69253,2.68828,2.68998,13000000.0
2007-09-20 05:38:00,2.69122,2.69333,2.69043,2.69333,5500000.0
2007-09-20 05:39:00,2.68879,2.69269,2.68879,2.69063,8500000.0
2007-09-20 05:40:00,2.6875,2.69014,2.6875,2.68831,5500000.0
2007-09-20 05:41:00,2.69131,2.69135,2.68947,2.68967,7250000.0
2007-09-20 05:42:00,2.69087,2.69248,2.68697,2.69248,11880000.0
2007-09-20 05:43:00,2.69066,2.69184,2.68997,2.6917,6250000.0
2007-09-20 05:44:00,2.69333,2.69333,2.68786,2.69124,12000000.0
2007-09-20 05:45:00,2.68748,2.68932,2.68748,2.68802,7250000.0
2007-09-20 05:46:00,2.6913,2.69244,2.68614,2.69108,12250000.0
2007-09-20 05:47:00,2.69164,2.69254,2.68921,2.68921,8000000.0
2007-09-20 05:49:00,2.69068,2.69452,2.69068,2.69203,6630000.0
2007-09-20 05:50:00,2.68752,2.69317,2.68752,2.69036,9380000.0
2007-09-20 05:51:00,2.69106,2.69254,2.68675,2.69141,6750000.0
2007-09-20 05:52:00,2.69062,2.6941,2.69018,2.69197,6750000.0
2007-09-20 05:53:00,2.68583,2.69081,2.68579,2.68858,6250000.0
2007-09-20 05:54:00,2.68938,2.69221,2.68938,2.69209,5250000.0
2007-09-20 05:55:00,2.68886,2.69268,2.68886,2.69268,7380000.0
2007-09-20 05:56:00,2.69165,2.69205,2.68883,2.69119,8000000.0
2007-09-20 05:57:00,2.69402,2.69463,2.69037,2.69463,11000000.0
2007-09-20 05:58:00,2.69139,2.69139,2.68807,2.6894,5250000.0
2007-09-20 05:59:00,2.69204,2.69319,2.68972,2.69065,5880000.0
2007-09-20 06:00:00,2.6915,2.69322,2.68969,2.6897,8250000.0
2007-09-20 06:01:00,2.69177,2.69322,2.68674,2.68984,5000000.0
2007-09-20 06:02:00,2.68863,2.69281,2.68863,2.68923,9250000.0
2007-09-20 06:03:00,2.69287,2.69287,2.68863,2.69021,7500000.0
2007-09-20 06:04:00,2.6933,2.6933,2.68855,2.68855,9000000.0
2007-09-20 06:05:00,2.69115,2.69276,2.68938,2.69181,7250000.0
2007-09-20 06:06:00,2.68816,2.69209,2.68816,2.68996,7000000.0
2007-09-20 06:07:00,2.6898,2.69155,2.68909,2.69087,7000000.0
2007-09-20 06:08:00,2.69184,2.69244,2.689,2.69185,8500000.0
2007-09-20 06:09:00,2.69336,2.69341,2.69062,2.69062,6500000.0
2007-09-20 06:10:00,2.69058,2.6929,2.68825,2.6905,9500000.0
2007-09-20 06:11:00,2.69227,2.69441,2.68973,2.6913,10000000.0
2007-09-20 06:12:00,2.69341,2.69384,2.68993,2.69323,9750000.0
2007-09-20 06:13:00,2.69156,2.69349,2.69128,2.69349,6500000.0
2007-09-20 06:14:00,2.68737,2.69235,2.68737,2.68898,6250000.0
2007-09-20 06:15:00,2.69203,2.69351,2.69034,2.69034,5500000.0
2007-09-20 06:16:00,2.6911,2.69229,2.68964,2.69077,8130000.0
2007-09-20 06:17:00,2.69086,2.69297,2.69067,2.69248,6250000.0
2007-09-20 06:18:00,2.6924,2.6928,2.6891,2.69174,7000000.0
2007-09-20 06:19:00,2.69235,2.69261,2.68811,2.69082,8000000.0
2007-09-20 06:20:00,2.69261,2.69261,2.68674,2.68674,8250000.0
2007-09-20 06:21:00,2.68878,2.69251,2.68878,2.69121,10000000.0
2007-09-20 06:22:00,2.69286,2.69293,2.68942,2.69141,7500000.0
2007-09-20 06:23:00,2.69199,2.69296,2.6904,2.69296,6630000.0
2007-09-20 06:24:00,2.69102,2.69166,2.68624,2.6912,6000000.0
2007-09-20 06:25:00,2.69159,2.69159,2.68887,2.69019,4750000.0
2007-09-20 06:26:00,2.68941,2.69147,2.68859,2.69055,7130000.0
2007-09-20 06:27:00,2.68998,2.69251,2.68935,2.69007,8000000.0
2007-09-20 06:28:00,2.68989,2.69203,2.6873,2.68798,8250000.0
2007-09-20 06:30:00,2.69218,2.69402,2.69082,2.69303,8500000.0
2007-09-20 06:31:00,2.68867,2.69233,2.68867,2.69114,8250000.0
2007-09-20 06:33:00,2.69384,2.69384,2.69179,2.69362,6750000.0
2007-09-20 06:35:00,2.69345,2.69345,2.69035,2.69251,4630000.0
2007-09-20 06:36:00,2.69098,2.69203,2.6879,2.6879,5250000.0
2007-09-20 06:37:00,2.6904,2.69177,2.68546,2.6904,8750000.0
2007-09-20 06:38:00,2.68892,2.69243,2.68892,2.6911,10000000.0
2007-09-20 06:39:00,2.69107,2.69219,2.68689,2.69219,12250000.0
2007-09-20 06:40:00,2.69118,2.69198,2.68821,2.6895,6500000.0
2007-09-20 06:41:00,2.69011,2.69268,2.68904,2.69137,6750000.0
2007-09-20 06:42:00,2.6891,2.69346,2.6891,2.69228,11130000.0
2007-09-20 06:43:00,2.68729,2.6932,2.68729,2.6932,6380000.0
2007-09-20 06:44:00,2.68767,2.69336,2.68698,2.69336,9750000.0
2007-09-20 06:45:00,2.68386,2.68958,2.68386,2.68958,6500000.0
2007-09-20 06:46:00,2.69062,2.6927,2.68808,2.69019,10000000.0
2007-09-20 06:47:00,2.68734,2.69308,2.68734,2.69308,7750000.0
2007-09-20 06:48:00,2.6931,2.69343,2.6903,2.69196,6130000.0
2007-09-20 06:49:00,2.69022,2.69293,2.6872,2.69293,6250000.0
2007-09-20 06:50:00,2.69102,2.69173,2.68822,2.68917,12380000.0
2007-09-20 06:51:00,2.69052,2.69251,2.68824,2.69251,14630000.0
2007-09-20 06:52:00,2.69191,2.69205,2.68975,2.69202,8250000.0
2007-09-20 06:53:00,2.68749,2.6927,2.68749,2.69179,6750000.0
2007-09-20 06:54:00,2.68843,2.6915,2.68843,2.69146,9000000.0
2007-09-20 06:56:00,2.69021,2.69154,2.68871,2.68991,8000000.0
2007-09-20 06:57:00,2.68893,2.69263,2.6882,2.6882,11130000.0
2007-09-20 06:58:00,2.69249,2.69249,2.68887,2.69089,7750000.0
2007-09-20 06:59:00,2.68764,2.69133,2.686,2.69048,9250000.0
2007-09-20 07:00:00,2.69148,2.69169,2.68716,2.69008,12000000.0
2007-09-20 07:01:00,2.69113,2.69113,2.68598,2.68856,5250000.0
2007-09-20 07:02:00,2.69061,2.69204,2.68793,2.68835,7250000.0
2007-09-20 07:03:00,2.69112,2.6917,2.68714,2.68994,6000000.0
2007-09-20 07:04:00,2.68993,2.69204,2.68919,2.69204,7380000.0
2007-09-20 07:06:00,2.6918,2.6918,2.6859,2.68983,7500000.0
2007-09-20 07:07:00,2.6898,2.69093,2.68394,2.68996,7130000.0
2007-09-20 07:08:00,2.69061,2.69131,2.68928,2.68928,4880000.0
2007-09-20 07:09:00,2.69002,2.69212,2.68832,2.68997,13130000.0
2007-09-20 07:10:00,2.69226,2.69226,2.68808,2.68942,7380000.0
2007-09-20 07:11:00,2.69162,2.69162,2.6864,2.68963,5750000.0
2007-09-20 07:12:00,2.69197,2.69332,2.68952,2.69285,7750000.0
2007-09-20 07:13:00,2.68996,2.68996,2.68623,2.68623,5750000.0
2007-09-20 07:14:00,2.69271,2.69323,2.69108,2.69142,8130000.0
2007-09-20 07:16:00,2.6921,2.6921,2.68719,2.68719,5500000.0
2007-09-20 07:17:00,2.69272,2.69332,2.69052,2.69271,15250000.0
2007-09-20 07:18:00,2.6929,2.6929,2.68961,2.69159,8380000.0
2007-09-20 07:19:00,2.69302,2.69322,2.68837,2.69113,20260000.0
2007-09-20 07:20:00,2.68919,2.6932,2.68919,2.6893,5500000.0
2007-09-20 07:21:00,2.69022,2.69037,2.68817,2.6903,11000000.0
2007-09-20 07:22:00,2.69108,2.69282,2.6891,2.69281,6000000.0
2007-09-20 07:23:00,2.69074,2.69172,2.68841,2.68927,5880000.0
2007-09-20 07:24:00,2.68998,2.69129,2.68812,2.68946,6000000.0
2007-09-20 07:25:00,2.69301,2.69301,2.6909,2.69098,6500000.0
2007-09-20 07:26:00,2.6866,2.69271,2.68626,2.68831,11000000.0
2007-09-20 07:27:00,2.69173,2.69288,2.68772,2.69191,6750000.0
2007-09-20 07:28:00,2.68982,2.69325,2.68967,2.69042,7250000.0
2007-09-20 07:29:00,2.69239,2.69239,2.68761,2.68761,10250000.0
2007-09-20 07:30:00,2.68658,2.69206,2.68658,2.68968,8630000.0
2007-09-20 07:31:00,2.68895,2.69181,2.68808,2.68911,6130000.0
2007-09-20 07:32:00,2.68691,2.69208,2.68691,2.69163,6250000.0
2007-09-20 07:33:00,2.68935,2.69256,2.68772,2.69256,10000000.0
2007-09-20 07:34:00,2.69043,2.69243,2.68882,2.69044,9750000.0
2007-09-20 07:35:00,2.68749,2.69298,2.68749,2.68985,10880000.0
2007-09-20 07:36:00,2.687,2.69249,2.687,2.68916,8500000.0
2007-09-20 07:37:00,2.68939,2.69059,2.68939,2.69003,6500000.0
2007-09-20 07:38:00,2.68986,2.69284,2.68961,2.69143,10750000.0
2007-09-20 07:39:00,2.69291,2.69291,2.68632,2.68778,7750000.0
2007-09-20 07:40:00,2.69003,2.69317,2.69003,2.69311,5630000.0
2007-09-20 07:41:00,2.68977,2.68977,2.68501,2.68501,5250000.0
2007-09-20 07:42:00,2.6897,2.69236,2.68747,2.68934,7500000.0
2007-09-20 07:43:00,2.68927,2.68927,2.68597,2.68597,12630000.0
2007-09-20 07:44:00,2.68948,2.69133,2.68889,2.69133,8250000.0
2007-09-20 07:45:00,2.69183,2.69183,2.68717,2.68717,9250000.0
2007-09-20 07:46:00,2.69012,2.69125,2.68725,2.68725,7630000.0
2007-09-20 07:47:00,2.6891,2.69219,2.68631,2.69219,6130000.0
2007-09-20 07:48:00,2.69018,2.6923,2.68582,2.69096,5500000.0
2007-09-20 07:49:00,2.6867,2.69112,2.6867,2.69043,6010000.0
2007-09-20 07:50:00,2.68902,2.69181,2.68573,2.68967,13000000.0
2007-09-20 07:51:00,2.68836,2.69159,2.68558,2.68558,11500000.0
2007-09-20 07:52:00,2.69185,2.69285,2.68762,2.68866,9500000.0
2007-09-20 07:53:00,2.68776,2.69199,2.68656,2.68777,8500000.0
2007-09-20 07:54:00,2.68971,2.69191,2.68839,2.68933,9500000.0
2007-09-20 07:55:00,2.68901,2.69152,2.68898,2.69033,8750000.0
2007-09-20 07:56:00,2.69002,2.69209,2.68878,2.69209,8750000.0
2007-09-20 07:57:00,2.69107,2.69194,2.68754,2.6905,11000000.0
2007-09-20 07:58:00,2.68913,2.69055,2.68642,2.68642,9000000.0
2007-09-20 07:59:00,2.68917,2.69199,2.68831,2.68831,8630000.0
2007-09-20 08:00:00,2.69145,2.69165,2.68644,2.68963,5880000.0
2007-09-20 08:01:00,2.68951,2.69113,2.68694,2.69003,7750000.0
2007-09-20 08:02:00,2.68484,2.69124,2.68373,2.6894,17260000.0
2007-09-20 08:03:00,2.68881,2.69097,2.68577,2.68898,11130000.0
2007-09-20 08:04:00,2.68861,2.69161,2.68821,2.69054,12000000.0
2007-09-20 08:05:00,2.68715,2.69166,2.68614,2.68614,6000000.0
2007-09-20 08:06:00,2.6876,2.69128,2.68659,2.69026,6260000.0
2007-09-20 08:07:00,2.6872,2.68927,2.68525,2.68927,7250000.0
2007-09-20 08:08:00,2.68799,2.68952,2.68492,2.68807,8000000.0
2007-09-20 08:09:00,2.68875,2.69201,2.68493,2.69033,8630000.0
2007-09-20 08:10:00,2.68931,2.68931,2.68652,2.68901,9000000.0
2007-09-20 08:11:00,2.69108,2.69108,2.68722,2.68808,6250000.0
2007-09-20 08:12:00,2.68985,2.68985,2.68692,2.68799,7880000.0
2007-09-20 08:13:00,2.68778,2.69009,2.68733,2.689,7510000.0
2007-09-20 08:14:00,2.69007,2.69007,2.68268,2.68945,10000000.0
2007-09-20 08:15:00,2.6893,2.69006,2.68649,2.68946,6250000.0
2007-09-20 08:16:00,2.68941,2.68965,2.68815,2.68815,7000000.0
2007-09-20 08:17:00,2.68869,2.691,2.68734,2.691,7000000.0
2007-09-20 08:18:00,2.68746,2.69055,2.68543,2.68831,8500000.0
2007-09-20 08:19:00,2.68696,2.6903,2.68696,2.6879,10380000.0
2007-09-20 08:20:00,2.6873,2.6913,2.68564,2.68899,7750000.0
2007-09-20 08:21:00,2.68686,2.6906,2.68686,2.6906,8880000.0
2007-09-20 08:22:00,2.68926,2.69124,2.68617,2.69124,9250000.0
2007-09-20 08:23:00,2.68976,2.69097,2.68863,2.6896,5750000.0
2007-09-20 08:24:00,2.69038,2.6908,2.68681,2.68802,7750000.0
2007-09-20 08:25:00,2.68853,2.691,2.6867,2.68857,10500000.0
2007-09-20 08:26:00,2.69056,2.69077,2.68465,2.6887,8500000.0
2007-09-20 08:27:00,2.69117,2.69117,2.68623,2.68998,7630000.0
2007-09-20 08:28:00,2.69053,2.69053,2.6858,2.68881,7380000.0
2007-09-20 08:29:00,2.68817,2.69088,2.688,2.68803,10000000.0
2007-09-20 08:30:00,2.68863,2.69049,2.68437,2.68947,13250000.0
2007-09-20 08:31:00,2.68711,2.68967,2.68467,2.68731,6380000.0
2007-09-20 08:32:00,2.68703,2.68804,2.68438,2.68438,8000000.0
2007-09-20 08:33:00,2.68503,2.68843,2.68396,2.68649,7750000.0
2007-09-20 08:34:00,2.68557,2.68679,2.68194,2.6865,4880000.0
2007-09-20 08:35:00,2.68311,2.68637,2.68013,2.68547,7750000.0
2007-09-20 08:36:00,2.68568,2.68751,2.68219,2.68573,10130000.0
2007-09-20 08:37:00,2.68427,2.68651,2.68326,2.68415,8010000.0
2007-09-20 08:38:00,2.68603,2.68805,2.68063,2.68304,5750000.0
2007-09-20 08:39:00,2.68225,2.68718,2.68225,2.68527,9630000.0
2007-09-20 08:40:00,2.68174,2.68718,2.68174,2.68626,8000000.0
2007-09-20 08:41:00,2.68141,2.68778,2.68141,2.68751,11750000.0
2007-09-20 08:42:00,2.68702,2.68702,2.68201,2.68201,10520000.0
2007-09-20 08:43:00,2.68349,2.68608,2.67769,2.68094,14760000.0
2007-09-20 08:44:00,2.67969,2.68375,2.6784,2.68222,11000000.0
2007-09-20 08:45:00,2.68138,2.68352,2.68001,2.68152,9500000.0
2007-09-20 08:46:00,2.6842,2.68462,2.67965,2.68272,5500000.0
2007-09-20 08:47:00,2.68434,2.68434,2.6786,2.68306,6630000.0
2007-09-20 08:48:00,2.68293,2.68356,2.67912,2.67912,12500000.0
2007-09-20 08:49:00,2.68255,2.68354,2.67892,2.68354,5750000.0
2007-09-20 08:50:00,2.68251,2.68413,2.68079,2.68413,6380000.0
2007-09-20 08:51:00,2.6826,2.68373,2.67896,2.67896,9140000.0
2007-09-20 08:52:00,2.67943,2.68248,2.67864,2.68045,8130000.0
2007-09-20 08:53:00,2.68144,2.6825,2.6766,2.6766,10130000.0
2007-09-20 08:54:00,2.68104,2.68104,2.67565,2.68081,8750000.0
2007-09-20 08:55:00,2.67996,2.68211,2.67769,2.68211,6380000.0
2007-09-20 08:56:00,2.68174,2.68235,2.67754,2.6814,7250000.0
2007-09-20 08:57:00,2.67782,2.68316,2.67453,2.68199,13880000.0
2007-09-20 08:58:00,2.68103,2.68344,2.67878,2.68344,8250000.0
2007-09-20 08:59:00,2.68353,2.68353,2.6773,2.68274,15630000.0
2007-09-20 09:00:00,2.68377,2.68377,2.67927,2.68126,6380000.0
2007-09-20 09:01:00,2.6823,2.68304,2.67919,2.68076,12500000.0
2007-09-20 09:02:00,2.68098,2.68232,2.67859,2.68218,8630000.0
2007-09-20 09:03:00,2.67649,2.68204,2.67649,2.68048,9880000.0
2007-09-20 09:04:00,2.68069,2.68267,2.67944,2.68009,6250000.0
2007-09-20 09:05:00,2.68366,2.68373,2.67979,2.68218,13630000.0
2007-09-20 09:06:00,2.68357,2.68376,2.68085,2.68376,11390000.0
2007-09-20 09:07:00,2.68294,2.68294,2.67853,2.68288,5750000.0
2007-09-20 09:08:00,2.67588,2.68309,2.67588,2.67999,7880000.0
2007-09-20 09:09:00,2.6826,2.68314,2.67957,2.6824,7250000.0
2007-09-20 09:10:00,2.68279,2.68346,2.68157,2.68328,6750000.0
2007-09-20 09:11:00,2.67914,2.68365,2.67908,2.68158,8500000.0
2007-09-20 09:12:00,2.68347,2.68347,2.67845,2.67936,9500000.0
2007-09-20 09:13:00,2.68097,2.68097,2.67241,2.68002,10000000.0
2007-09-20 09:14:00,2.68078,2.68078,2.67364,2.68044,11500000.0
2007-09-20 09:15:00,2.68048,2.6808,2.67684,2.67855,16000000.0
2007-09-20 09:16:00,2.68113,2.68172,2.67737,2.68132,11130000.0
2007-09-20 09:17:00,2.6819,2.6819,2.67873,2.68058,8250000.0
2007-09-20 09:18:00,2.67631,2.68017,2.67468,2.67921,7250000.0
2007-09-20 09:19:00,2.67878,2.67928,2.67435,2.67885,7750000.0
2007-09-20 09:20:00,2.67925,2.68105,2.67664,2.67927,7380000.0
2007-09-20 09:21:00,2.6796,2.68077,2.67552,2.67797,13380000.0
2007-09-20 09:22:00,2.67599,2.67778,2.6745,2.67645,10750000.0
2007-09-20 09:23:00,2.67732,2.67858,2.67493,2.6779,9890000.0
2007-09-20 09:24:00,2.6776,2.6776,2.67078,2.67575,5630000.0
2007-09-20 09:25:00,2.67787,2.67875,2.67271,2.67838,10130000.0
2007-09-20 09:26:00,2.67765,2.67843,2.67391,2.67843,11000000.0
2007-09-20 09:27:00,2.67736,2.67995,2.67109,2.67947,13880000.0
2007-09-20 09:28:00,2.68026,2.68026,2.67467,2.67848,9250000.0
2007-09-20 09:29:00,2.67884,2.67979,2.67496,2.67892,13020000.0
2007-09-20 09:30:00,2.67863,2.67919,2.67664,2.67694,5750000.0
2007-09-20 09:31:00,2.67969,2.68013,2.6746,2.67985,6000000.0
2007-09-20 09:32:00,2.67971,2.68021,2.67427,2.67881,6000000.0
2007-09-20 09:33:00,2.67879,2.68032,2.67308,2.67882,5750000.0
2007-09-20 09:34:00,2.68002,2.68014,2.67696,2.67696,7750000.0
2007-09-20 09:35:00,2.67929,2.68065,2.67477,2.67715,12750000.0
2007-09-20 09:36:00,2.68132,2.68132,2.6768,2.68069,9250000.0
2007-09-20 09:37:00,2.67929,2.68097,2.6754,2.67654,10130000.0
2007-09-20 09:38:00,2.67771,2.68125,2.67717,2.68125,5750000.0
2007-09-20 09:39:00,2.67939,2.6806,2.67697,2.67697,9000000.0
2007-09-20 09:40:00,2.67899,2.6799,2.67405,2.67405,5500000.0
2007-09-20 09:41:00,2.68135,2.68177,2.67646,2.67646,13130000.0
2007-09-20 09:42:00,2.67857,2.68079,2.67668,2.67946,16000000.0
2007-09-20 09:43:00,2.67551,2.67976,2.67551,2.67976,9000000.0
2007-09-20 09:44:00,2.67871,2.68024,2.67642,2.67842,8500000.0
2007-09-20 09:45:00,2.67985,2.68077,2.67578,2.68077,10500000.0
2007-09-20 09:46:00,2.6792,2.67926,2.67801,2.67843,5250000.0
2007-09-20 09:47:00,2.67936,2.67982,2.67696,2.67696,6130000.0
2007-09-20 09:48:00,2.68158,2.68158,2.67643,2.67768,7000000.0
2007-09-20 09:49:00,2.67975,2.68152,2.67757,2.67833,6250000.0
2007-09-20 09:50:00,2.67799,2.68016,2.67737,2.68009,11250000.0
2007-09-20 09:51:00,2.67977,2.68078,2.6767,2.68061,8250000.0
2007-09-20 09:52:00,2.67769,2.68191,2.67729,2.68113,10750000.0
2007-09-20 09:53:00,2.68242,2.68242,2.67915,2.68196,7380000.0
2007-09-20 09:54:00,2.6798,2.68175,2.67587,2.68175,11250000.0
2007-09-20 09:55:00,2.68081,2.68195,2.67829,2.68047,7000000.0
2007-09-20 09:56:00,2.68138,2.68223,2.67689,2.68223,7750000.0
2007-09-20 09:57:00,2.67887,2.68165,2.67588,2.68165,16000000.0
2007-09-20 09:58:00,2.67878,2.68153,2.67633,2.68027,13760000.0
2007-09-20 09:59:00,2.67812,2.68227,2.67721,2.68106,13500000.0
2007-09-20 10:00:00,2.6783,2.68258,2.67751,2.68257,7750000.0
2007-09-20 10:01:00,2.67775,2.68149,2.67683,2.68133,6500000.0
2007-09-20 10:02:00,2.67576,2.68066,2.67317,2.67495,7000000.0
2007-09-20 10:03:00,2.68188,2.68188,2.67809,2.68075,10380000.0
2007-09-20 10:04:00,2.67949,2.68141,2.67764,2.68107,5250000.0
2007-09-20 10:05:00,2.68161,2.68161,2.67798,2.67986,8750000.0
2007-09-20 10:06:00,2.67985,2.68136,2.67512,2.68011,11630000.0
2007-09-20 10:07:00,2.68059,2.68093,2.67846,2.67886,7380000.0
2007-09-20 10:08:00,2.67882,2.6811,2.67587,2.6811,9880000.0
2007-09-20 10:09:00,2.67782,2.68029,2.67678,2.67975,7510000.0
2007-09-20 10:10:00,2.6794,2.6804,2.67528,2.6764,11130000.0
2007-09-20 10:11:00,2.67691,2.6794,2.67309,2.67913,7000000.0
2007-09-20 10:12:00,2.67627,2.67888,2.67343,2.67767,6500000.0
2007-09-20 10:13:00,2.67693,2.68071,2.67528,2.67599,14750000.0
2007-09-20 10:14:00,2.6774,2.67881,2.67523,2.67734,6380000.0
2007-09-20 10:15:00,2.67938,2.68053,2.67627,2.68053,8500000.0
2007-09-20 10:16:00,2.68095,2.68095,2.67698,2.67698,7000000.0
2007-09-20 10:17:00,2.6806,2.68155,2.67626,2.67997,11510000.0
2007-09-20 10:18:00,2.6779,2.68035,2.67691,2.68035,13750000.0
2007-09-20 10:19:00,2.67902,2.68058,2.67672,2.68058,8500000.0
2007-09-20 10:20:00,2.67963,2.68064,2.67667,2.67667,7250000.0
2007-09-20 10:21:00,2.68191,2.68191,2.67506,2.67787,8750000.0
2007-09-20 10:22:00,2.67881,2.67966,2.67522,2.6779,8380000.0
2007-09-20 10:23:00,2.67989,2.68044,2.6755,2.68007,6250000.0
2007-09-20 10:24:00,2.68003,2.68138,2.67687,2.67687,5880000.0
2007-09-20 10:25:00,2.67962,2.68123,2.6761,2.68048,7500000.0
2007-09-20 10:26:00,2.68096,2.68096,2.67838,2.68026,8750000.0
2007-09-20 10:27:00,2.67451,2.67982,2.67451,2.675,6750000.0
2007-09-20 10:28:00,2.67988,2.67988,2.67623,2.67805,5750000.0
2007-09-20 10:29:00,2.68009,2.68063,2.67623,2.67858,7750000.0
2007-09-20 10:30:00,2.6809,2.6809,2.6763,2.67831,6250000.0
2007-09-20 10:31:00,2.68,2.68,2.67659,2.67792,8250000.0
2007-09-20 10:32:00,2.67722,2.67881,2.67223,2.67679,13380000.0
2007-09-20 10:33:00,2.68007,2.68007,2.67693,2.67693,6250000.0
2007-09-20 10:34:00,2.6785,2.67886,2.67699,2.67768,7130000.0
2007-09-20 10:35:00,2.67946,2.67946,2.67345,2.67345,6000000.0
2007-09-20 10:36:00,2.67893,2.67966,2.67507,2.67902,11010000.0
2007-09-20 10:37:00,2.67963,2.67963,2.67651,2.67927,7510000.0
2007-09-20 10:38:00,2.67938,2.67938,2.67471,2.67922,8630000.0
2007-09-20 10:39:00,2.67889,2.67945,2.67489,2.67945,8250000.0
2007-09-20 10:40:00,2.67751,2.67895,2.67452,2.67729,9640000.0
2007-09-20 10:41:00,2.67854,2.67884,2.67554,2.67655,10260000.0
2007-09-20 10:42:00,2.676,2.67962,2.676,2.67747,7000000.0
2007-09-20 10:43:00,2.67898,2.67939,2.67581,2.67757,7750000.0
2007-09-20 10:44:00,2.6782,2.67962,2.6755,2.6755,16000000.0
2007-09-20 10:45:00,2.67536,2.68032,2.67504,2.68005,6250000.0
2007-09-20 10:46:00,2.67884,2.67943,2.6756,2.67757,7130000.0
2007-09-20 10:47:00,2.67915,2.67915,2.67579,2.67765,9250000.0
2007-09-20 10:48:00,2.67978,2.68006,2.67505,2.67882,6000000.0
2007-09-20 10:49:00,2.68033,2.68037,2.67411,2.67439,10130000.0
2007-09-20 10:50:00,2.67765,2.67946,2.67765,2.67906,6000000.0
2007-09-20 10:51:00,2.67703,2.6801,2.67673,2.67673,7760000.0
2007-09-20 10:52:00,2.67908,2.68014,2.67575,2.68009,13380000.0
2007-09-20 10:53:00,2.67839,2.67938,2.67453,2.67926,9750000.0
2007-09-20 10:54:00,2.67859,2.68013,2.67348,2.67524,7750000.0
2007-09-20 10:55:00,2.68056,2.6808,2.67866,2.6804,6500000.0
2007-09-20 10:56:00,2.67988,2.6816,2.67785,2.67834,9630000.0
2007-09-20 10:57:00,2.6776,2.68135,2.6776,2.68019,6250000.0
2007-09-20 10:58:00,2.68131,2.68131,2.67597,2.6797,8880000.0
2007-09-20 10:59:00,2.67806,2.68217,2.67648,2.68015,11500000.0
2007-09-20 11:00:00,2.67699,2.68147,2.6769,2.68034,10130000.0
2007-09-20 11:01:00,2.68002,2.68078,2.67678,2.67696,11750000.0
2007-09-20 11:02:00,2.67981,2.68086,2.67842,2.67902,7130000.0
2007-09-20 11:03:00,2.68282,2.68282,2.67818,2.68038,7750000.0
2007-09-20 11:04:00,2.67723,2.68103,2.67723,2.67997,8750000.0
2007-09-20 11:05:00,2.68066,2.68303,2.67821,2.6819,14380000.0
2007-09-20 11:06:00,2.68013,2.6817,2.67696,2.67875,6250000.0
2007-09-20 11:07:00,2.68094,2.68094,2.6757,2.6757,5880000.0
2007-09-20 11:08:00,2.68038,2.68038,2.67532,2.67801,6130000.0
2007-09-20 11:09:00,2.67897,2.68095,2.67352,2.68095,9630000.0
2007-09-20 11:10:00,2.68138,2.68138,2.67695,2.68035,7380000.0
2007-09-20 11:11:00,2.67982,2.68158,2.67658,2.68158,8750000.0
2007-09-20 11:12:00,2.68033,2.68213,2.67624,2.68048,7760000.0
2007-09-20 11:13:00,2.68086,2.68213,2.67853,2.68018,11500000.0
2007-09-20 11:14:00,2.67963,2.68189,2.67762,2.68189,7000000.0
2007-09-20 11:15:00,2.6801,2.68126,2.67873,2.68054,9500000.0
2007-09-20 11:16:00,2.68125,2.68125,2.67627,2.67627,6000000.0
2007-09-20 11:17:00,2.68187,2.68207,2.67476,2.6784,9500000.0
2007-09-20 11:18:00,2.68199,2.68227,2.67438,2.67643,10000000.0
2007-09-20 11:19:00,2.68036,2.68104,2.67582,2.67878,8630000.0
2007-09-20 11:20:00,2.67881,2.68008,2.67488,2.67977,6250000.0
2007-09-20 11:21:00,2.68084,2.68084,2.67632,2.67989,14250000.0
2007-09-20 11:22:00,2.68014,2.6805,2.67626,2.67626,7000000.0
2007-09-20 11:23:00,2.67964,2.68159,2.67561,2.6788,12880000.0
2007-09-20 11:24:00,2.68016,2.68085,2.67897,2.68085,9750000.0
2007-09-20 11:25:00,2.67803,2.68085,2.67668,2.6778,13630000.0
2007-09-20 11:26:00,2.68097,2.68163,2.67673,2.68163,11500000.0
2007-09-20 11:27:00,2.67875,2.68187,2.67868,2.68145,9250000.0
2007-09-20 11:28:00,2.68182,2.68227,2.67621,2.67621,11250000.0
2007-09-20 11:29:00,2.68099,2.68099,2.67468,2.67839,5750000.0
2007-09-20 11:31:00,2.67986,2.68151,2.6775,2.68128,11500000.0
2007-09-20 11:32:00,2.68157,2.68157,2.67558,2.67901,10380000.0
2007-09-20 11:33:00,2.67625,2.68136,2.67625,2.68136,11250000.0
2007-09-20 11:34:00,2.68169,2.6823,2.677,2.67818,6750000.0
2007-09-20 11:35:00,2.681,2.6817,2.67731,2.67985,10500000.0
2007-09-20 11:36:00,2.68075,2.68208,2.67781,2.68208,7750000.0
2007-09-20 11:37:00,2.67772,2.68115,2.67642,2.68058,7000000.0
2007-09-20 11:38:00,2.67628,2.68148,2.67628,2.68101,7750000.0
2007-09-20 11:39:00,2.67932,2.68091,2.67422,2.67783,9630000.0
2007-09-20 11:40:00,2.67396,2.6806,2.67396,2.67841,13500000.0
2007-09-20 11:41:00,2.67806,2.68165,2.67806,2.68153,11750000.0
2007-09-20 11:42:00,2.67739,2.68185,2.67739,2.68139,9250000.0
2007-09-20 11:43:00,2.6804,2.68219,2.67797,2.68184,8500000.0
2007-09-20 11:44:00,2.68144,2.68171,2.6795,2.68062,8250000.0
2007-09-20 11:45:00,2.67871,2.68001,2.67808,2.67989,8010000.0
2007-09-20 11:46:00,2.68204,2.68204,2.67891,2.68022,6000000.0
2007-09-20 11:47:00,2.67902,2.68174,2.67668,2.68174,9130000.0
2007-09-20 11:48:00,2.6767,2.68148,2.67555,2.68132,11250000.0
2007-09-20 11:49:00,2.68236,2.68236,2.67778,2.68119,9250000.0
2007-09-20 11:50:00,2.68256,2.68256,2.6794,2.68137,8880000.0
2007-09-20 11:51:00,2.68176,2.68176,2.67827,2.67852,7000000.0
2007-09-20 11:52:00,2.68133,2.68173,2.67848,2.68173,9500000.0
2007-09-20 11:53:00,2.68243,2.68246,2.67962,2.68107,7750000.0
2007-09-20 11:54:00,2.68116,2.68196,2.67653,2.67874,10130000.0
2007-09-20 11:55:00,2.68163,2.68244,2.67634,2.67911,6500000.0
2007-09-20 11:56:00,2.68167,2.68228,2.67854,2.68067,6000000.0
2007-09-20 11:57:00,2.67585,2.68181,2.67585,2.68171,6000000.0
2007-09-20 11:58:00,2.67766,2.68155,2.67766,2.68155,9750000.0
2007-09-20 11:59:00,2.68245,2.68245,2.67592,2.68168,8500000.0
2007-09-20 12:00:00,2.67759,2.68121,2.67692,2.68121,8500000.0
2007-09-20 12:01:00,2.67861,2.68197,2.67734,2.67945,10750000.0
2007-09-20 12:02:00,2.67461,2.68183,2.67461,2.67935,8750000.0
2007-09-20 12:03:00,2.68228,2.6829,2.67797,2.67797,7630000.0
2007-09-20 12:04:00,2.68224,2.68322,2.67912,2.68322,6250000.0
2007-09-20 12:05:00,2.68112,2.68273,2.67576,2.68084,7750000.0
2007-09-20 12:06:00,2.67884,2.6824,2.67884,2.6824,10000000.0
2007-09-20 12:07:00,2.67929,2.68329,2.67873,2.67957,7000000.0
2007-09-20 12:08:00,2.68313,2.68313,2.67767,2.68183,8500000.0
2007-09-20 12:09:00,2.68219,2.68219,2.67759,2.68202,9380000.0
2007-09-20 12:10:00,2.68184,2.68184,2.67564,2.68112,9750000.0
2007-09-20 12:11:00,2.68255,2.68255,2.67876,2.68088,8500000.0
2007-09-20 12:12:00,2.6807,2.68299,2.67958,2.68031,12500000.0
2007-09-20 12:13:00,2.67842,2.68294,2.67842,2.68041,11500000.0
2007-09-20 12:14:00,2.68295,2.68327,2.67943,2.68267,11500000.0
2007-09-20 12:15:00,2.67731,2.68153,2.67731,2.6812,8010000.0
2007-09-20 12:16:00,2.68144,2.68144,2.67556,2.67949,7750000.0
2007-09-20 12:17:00,2.68272,2.68272,2.6796,2.68066,5500000.0
2007-09-20 12:18:00,2.67653,2.68163,2.67653,2.67778,6250000.0
2007-09-20 12:19:00,2.67959,2.68141,2.67541,2.68021,8000000.0
2007-09-20 12:20:00,2.68019,2.68125,2.6755,2.68102,7000000.0
2007-09-20 12:21:00,2.68152,2.68184,2.67621,2.67837,11000000.0
2007-09-20 12:22:00,2.68126,2.68301,2.67977,2.68301,6000000.0
2007-09-20 12:23:00,2.68155,2.68271,2.67727,2.68185,10000000.0
2007-09-20 12:24:00,2.67667,2.6818,2.67667,2.68088,6500000.0
2007-09-20 12:25:00,2.68241,2.68241,2.679,2.68061,8130000.0
2007-09-20 12:26:00,2.6812,2.68147,2.67803,2.68147,12130000.0
2007-09-20 12:27:00,2.6812,2.68226,2.67761,2.67879,10000000.0
2007-09-20 12:28:00,2.67945,2.68185,2.67916,2.6808,8880000.0
2007-09-20 12:29:00,2.68002,2.68245,2.67876,2.68245,6250000.0
2007-09-20 12:30:00,2.67925,2.682,2.67807,2.67871,5880000.0
2007-09-20 12:31:00,2.68022,2.68259,2.67875,2.68259,4880000.0
2007-09-20 12:32:00,2.68276,2.68276,2.67942,2.68155,6500000.0
2007-09-20 12:33:00,2.68224,2.68224,2.67745,2.67853,14630000.0
2007-09-20 12:34:00,2.68177,2.68177,2.67797,2.6786,8250000.0
2007-09-20 12:35:00,2.67947,2.68139,2.67682,2.67711,8000000.0
2007-09-20 12:36:00,2.68173,2.68223,2.67776,2.68223,6000000.0
2007-09-20 12:37:00,2.67901,2.68185,2.67579,2.68122,14250000.0
2007-09-20 12:38:00,2.68099,2.68185,2.67485,2.68076,12250000.0
2007-09-20 12:39:00,2.6818,2.6818,2.6767,2.68003,8500000.0
2007-09-20 12:40:00,2.67697,2.68055,2.67697,2.67766,7000000.0
2007-09-20 12:41:00,2.67891,2.68206,2.67823,2.68206,5880000.0
2007-09-20 12:42:00,2.68125,2.68216,2.67676,2.67872,10880000.0
2007-09-20 12:43:00,2.67854,2.68212,2.67835,2.68021,7250000.0
2007-09-20 12:44:00,2.67977,2.68193,2.67881,2.68183,9750000.0
2007-09-20 12:45:00,2.67785,2.68226,2.67785,2.68221,6750000.0
2007-09-20 12:46:00,2.68218,2.6827,2.67622,2.67858,9250000.0
2007-09-20 12:47:00,2.6816,2.68199,2.67861,2.68153,10750000.0
2007-09-20 12:48:00,2.68126,2.68126,2.67772,2.67908,12880000.0
2007-09-20 12:49:00,2.68221,2.68221,2.67828,2.67993,7000000.0
2007-09-20 12:50:00,2.68015,2.681,2.6763,2.68005,8500000.0
2007-09-20 12:51:00,2.68225,2.68225,2.67481,2.6781,7250000.0
2007-09-20 12:52:00,2.68065,2.68215,2.6764,2.68215,7000000.0
2007-09-20 12:53:00,2.68073,2.68181,2.67877,2.68181,6250000.0
2007-09-20 12:54:00,2.678,2.68159,2.67693,2.68159,8500000.0
2007-09-20 12:55:00,2.68169,2.6828,2.67794,2.68211,10500000.0
2007-09-20 12:56:00,2.67621,2.68194,2.67621,2.679,12250000.0
2007-09-20 12:57:00,2.68087,2.68188,2.6767,2.67696,11250000.0
2007-09-20 12:58:00,2.68117,2.68268,2.67662,2.68066,10880000.0
2007-09-20 12:59:00,2.68018,2.68361,2.67983,2.68237,11010000.0
2007-09-20 13:00:00,2.6836,2.6836,2.67968,2.67968,11250000.0
2007-09-20 13:01:00,2.6815,2.68329,2.67907,2.68039,7750000.0
2007-09-20 13:02:00,2.68259,2.68313,2.67937,2.68161,7630000.0
2007-09-20 13:03:00,2.68335,2.68365,2.67815,2.68191,11750000.0
2007-09-20 13:04:00,2.6834,2.68358,2.68064,2.68182,11250000.0
2007-09-20 13:05:00,2.68091,2.68399,2.67794,2.68322,16000000.0
2007-09-20 13:06:00,2.68106,2.68323,2.67907,2.68227,8130000.0
2007-09-20 13:07:00,2.68165,2.68428,2.67774,2.68265,10000000.0
2007-09-20 13:08:00,2.68294,2.68294,2.67887,2.68233,8250000.0
2007-09-20 13:09:00,2.68264,2.68312,2.67789,2.68053,7250000.0
2007-09-20 13:10:00,2.68269,2.68298,2.67877,2.68298,6500000.0
2007-09-20 13:11:00,2.67918,2.68309,2.67918,2.68189,8760000.0
2007-09-20 13:12:00,2.68292,2.68292,2.67797,2.67797,7750000.0
2007-09-20 13:13:00,2.68057,2.68239,2.6767,2.6794,9500000.0
2007-09-20 13:14:00,2.68249,2.68276,2.67747,2.68134,7500000.0
2007-09-20 13:15:00,2.68111,2.68191,2.67702,2.67702,9750000.0
2007-09-20 13:16:00,2.68179,2.68179,2.67356,2.67914,11380000.0
2007-09-20 13:17:00,2.67922,2.68168,2.67865,2.67865,6000000.0
2007-09-20 13:18:00,2.68083,2.68083,2.67802,2.67927,6000000.0
2007-09-20 13:19:00,2.6806,2.68141,2.67767,2.68098,6500000.0
2007-09-20 13:20:00,2.67648,2.68076,2.67648,2.67928,5630000.0
2007-09-20 13:21:00,2.68154,2.68192,2.6781,2.6781,8500000.0
2007-09-20 13:22:00,2.68151,2.68215,2.678,2.678,5630000.0
2007-09-20 13:23:00,2.68122,2.68172,2.67771,2.68172,14130000.0
2007-09-20 13:24:00,2.68167,2.68228,2.67633,2.67994,10000000.0
2007-09-20 13:25:00,2.67797,2.68087,2.67717,2.67841,11880000.0
2007-09-20 13:26:00,2.68016,2.68048,2.67772,2.68044,10500000.0
2007-09-20 13:27:00,2.68144,2.68164,2.67833,2.67991,9750000.0
2007-09-20 13:28:00,2.68091,2.68091,2.67638,2.6787,10000000.0
2007-09-20 13:29:00,2.6773,2.68082,2.6773,2.68082,6000000.0
2007-09-20 13:30:00,2.67953,2.68005,2.67202,2.68005,7500000.0
2007-09-20 13:31:00,2.67757,2.67937,2.67298,2.67298,9380000.0
2007-09-20 13:32:00,2.67635,2.6807,2.67635,2.6807,7000000.0
2007-09-20 13:33:00,2.67865,2.67888,2.67559,2.67818,7750000.0
2007-09-20 13:34:00,2.68084,2.68084,2.67382,2.67985,7500000.0
2007-09-20 13:35:00,2.67979,2.67979,2.67298,2.6791,10000000.0
2007-09-20 13:36:00,2.67575,2.68039,2.67575,2.68036,8000000.0
2007-09-20 13:37:00,2.6794,2.6794,2.67494,2.67782,9250000.0
2007-09-20 13:38:00,2.67941,2.67987,2.67572,2.67604,10500000.0
2007-09-20 13:39:00,2.67961,2.68008,2.67353,2.68008,8750000.0
2007-09-20 13:40:00,2.6792,2.68085,2.67634,2.67767,8250000.0
2007-09-20 13:41:00,2.67857,2.68033,2.67697,2.67697,9510000.0
2007-09-20 13:42:00,2.6789,2.67951,2.67606,2.67719,5500000.0
2007-09-20 13:43:00,2.6799,2.68077,2.67805,2.6806,6380000.0
2007-09-20 13:44:00,2.68135,2.68135,2.67726,2.6809,10250000.0
2007-09-20 13:45:00,2.67633,2.68072,2.67633,2.67783,8500000.0
2007-09-20 13:46:00,2.6798,2.68036,2.67668,2.67807,8500000.0
2007-09-20 13:47:00,2.67763,2.67999,2.67763,2.67975,10750000.0
2007-09-20 13:48:00,2.67983,2.68097,2.67601,2.68097,9880000.0
2007-09-20 13:49:00,2.6791,2.68039,2.67775,2.68021,5750000.0
2007-09-20 13:50:00,2.68107,2.68127,2.67747,2.68104,8500000.0
2007-09-20 13:51:00,2.68212,2.68212,2.6772,2.68134,8250000.0
2007-09-20 13:52:00,2.68248,2.68278,2.67622,2.68183,12380000.0
2007-09-20 13:53:00,2.6822,2.6822,2.67693,2.67916,6000000.0
2007-09-20 13:54:00,2.68152,2.68152,2.67738,2.67738,5750000.0
2007-09-20 13:55:00,2.67936,2.68175,2.67915,2.67992,13000000.0
2007-09-20 13:56:00,2.67935,2.68209,2.67842,2.67842,8750000.0
2007-09-20 13:57:00,2.68307,2.68307,2.6779,2.67868,8510000.0
2007-09-20 13:58:00,2.67956,2.68248,2.67936,2.68031,8500000.0
2007-09-20 13:59:00,2.68168,2.68214,2.67777,2.67777,8000000.0
2007-09-20 14:00:00,2.67711,2.68237,2.67711,2.68231,8380000.0
2007-09-20 14:01:00,2.67918,2.68131,2.67736,2.68101,10750000.0
2007-09-20 14:02:00,2.68195,2.68195,2.67797,2.67903,7380000.0
2007-09-20 14:03:00,2.67793,2.6804,2.67608,2.67693,9250000.0
2007-09-20 14:04:00,2.68029,2.68073,2.6761,2.68073,5880000.0
2007-09-20 14:05:00,2.67809,2.67985,2.67654,2.67816,8750000.0
2007-09-20 14:06:00,2.67795,2.67871,2.67338,2.67868,13250000.0
2007-09-20 14:07:00,2.67903,2.67903,2.67441,2.67887,6630000.0
2007-09-20 14:08:00,2.67393,2.68073,2.67393,2.68073,11130000.0
2007-09-20 14:09:00,2.67927,2.68002,2.67584,2.67624,10880000.0
2007-09-20 14:10:00,2.68046,2.68135,2.67445,2.6774,12010000.0
2007-09-20 14:11:00,2.68087,2.68087,2.67796,2.67992,5750000.0
2007-09-20 14:12:00,2.68043,2.68147,2.67712,2.68022,7500000.0
2007-09-20 14:13:00,2.6769,2.68247,2.67645,2.68247,10000000.0
2007-09-20 14:14:00,2.68368,2.68368,2.67928,2.68151,6380000.0
2007-09-20 14:15:00,2.68334,2.68334,2.67751,2.68269,11000000.0
2007-09-20 14:16:00,2.68165,2.68321,2.67754,2.68224,9250000.0
2007-09-20 14:17:00,2.68126,2.68313,2.6785,2.68205,11000000.0
2007-09-20 14:18:00,2.68266,2.68303,2.67778,2.68269,6000000.0
2007-09-20 14:19:00,2.68189,2.68416,2.67573,2.68416,13130000.0
2007-09-20 14:20:00,2.68502,2.68502,2.67573,2.68272,6250000.0
2007-09-20 14:21:00,2.68451,2.68473,2.68146,2.68466,15000000.0
2007-09-20 14:22:00,2.67828,2.68349,2.67828,2.68191,5500000.0
2007-09-20 14:23:00,2.68274,2.68418,2.68152,2.68256,12250000.0
2007-09-20 14:24:00,2.68432,2.68432,2.67944,2.68325,12000000.0
2007-09-20 14:25:00,2.68404,2.68404,2.68046,2.68275,7500000.0
2007-09-20 14:26:00,2.68372,2.68372,2.67508,2.68275,14250000.0
2007-09-20 14:27:00,2.68252,2.68301,2.6808,2.68273,6500000.0
2007-09-20 14:28:00,2.68181,2.68404,2.67894,2.6825,9000000.0
2007-09-20 14:29:00,2.68116,2.68357,2.67929,2.68357,10750000.0
2007-09-20 14:30:00,2.67972,2.68458,2.67972,2.68341,11750000.0
2007-09-20 14:31:00,2.68322,2.68461,2.6802,2.6802,12250000.0
2007-09-20 14:32:00,2.68257,2.6846,2.67936,2.6846,10500000.0
2007-09-20 14:33:00,2.68398,2.68463,2.68202,2.68228,7750000.0
2007-09-20 14:34:00,2.68403,2.68511,2.68034,2.6841,12510000.0
2007-09-20 14:35:00,2.68022,2.6845,2.68022,2.68339,9750000.0
2007-09-20 14:36:00,2.68261,2.68323,2.67975,2.68318,12750000.0
2007-09-20 14:37:00,2.68275,2.68444,2.67851,2.68371,11130000.0
2007-09-20 14:38:00,2.68367,2.68367,2.68022,2.68109,9250000.0
2007-09-20 14:39:00,2.68427,2.68427,2.67933,2.67979,14750000.0
2007-09-20 14:40:00,2.68366,2.68427,2.68041,2.68313,8130000.0
2007-09-20 14:41:00,2.6832,2.68342,2.67882,2.68215,6750000.0
2007-09-20 14:42:00,2.68499,2.68499,2.68078,2.68369,13250000.0
2007-09-20 14:43:00,2.68348,2.68473,2.67831,2.68268,8500000.0
2007-09-20 14:44:00,2.68418,2.68418,2.67811,2.67911,6250000.0
2007-09-20 14:45:00,2.6786,2.68296,2.67728,2.67728,5750000.0
2007-09-20 14:46:00,2.68084,2.68399,2.6801,2.68141,10380000.0
2007-09-20 14:47:00,2.68368,2.68387,2.68074,2.68364,10750000.0
2007-09-20 14:48:00,2.68031,2.68341,2.67907,2.6825,8510000.0
2007-09-20 14:49:00,2.6824,2.6833,2.67921,2.68116,9630000.0
2007-09-20 14:50:00,2.68298,2.68349,2.67841,2.68349,5750000.0
2007-09-20 14:51:00,2.68363,2.68363,2.68005,2.68084,5750000.0
2007-09-20 14:52:00,2.67838,2.68311,2.67776,2.68069,15000000.0
2007-09-20 14:53:00,2.67971,2.68244,2.67721,2.68066,8250000.0
2007-09-20 14:54:00,2.68245,2.68318,2.67931,2.67942,10000000.0
2007-09-20 14:55:00,2.68203,2.68319,2.67927,2.68121,7500000.0
2007-09-20 14:56:00,2.68115,2.68234,2.67738,2.67738,11000000.0
2007-09-20 14:57:00,2.68096,2.68211,2.67553,2.67781,8500000.0
2007-09-20 14:58:00,2.67961,2.68179,2.67554,2.67983,9750000.0
2007-09-20 14:59:00,2.67413,2.68084,2.67413,2.67977,7750000.0
2007-09-20 15:00:00,2.67621,2.68105,2.67621,2.68,9750000.0
2007-09-20 15:01:00,2.67978,2.68048,2.67524,2.67952,5750000.0
2007-09-20 15:02:00,2.68124,2.6815,2.67626,2.67626,10500000.0
2007-09-20 15:03:00,2.68124,2.6813,2.67415,2.67612,13750000.0
2007-09-20 15:04:00,2.67932,2.68076,2.67567,2.67589,8880000.0
2007-09-20 15:05:00,2.67679,2.68057,2.67578,2.68003,12000000.0
2007-09-20 15:06:00,2.68091,2.68091,2.67624,2.67896,13500000.0
2007-09-20 15:07:00,2.67971,2.67971,2.6745,2.67891,8130000.0
2007-09-20 15:08:00,2.67771,2.67927,2.6727,2.67688,7630000.0
2007-09-20 15:09:00,2.67942,2.68027,2.67745,2.6782,11130000.0
2007-09-20 15:10:00,2.67809,2.67984,2.67468,2.67984,8380000.0
2007-09-20 15:11:00,2.67822,2.67979,2.67514,2.67974,10250000.0
2007-09-20 15:12:00,2.67999,2.68,2.67651,2.6789,6380000.0
2007-09-20 15:13:00,2.67916,2.67916,2.67545,2.67545,5500000.0
2007-09-20 15:14:00,2.68002,2.68002,2.67687,2.67883,9750000.0
2007-09-20 15:15:00,2.67897,2.67897,2.67259,2.6765,7250000.0
2007-09-20 15:16:00,2.67814,2.67991,2.6754,2.67852,14000000.0
2007-09-20 15:17:00,2.67887,2.67958,2.67734,2.67933,5880000.0
2007-09-20 15:18:00,2.67913,2.67951,2.6755,2.67935,8500000.0
2007-09-20 15:19:00,2.679,2.67936,2.6753,2.6753,10000000.0
2007-09-20 15:20:00,2.67727,2.67982,2.67563,2.67982,7250000.0
2007-09-20 15:21:00,2.67474,2.6787,2.67474,2.67863,6000000.0
2007-09-20 15:22:00,2.67795,2.68012,2.67577,2.67955,10000000.0
2007-09-20 15:23:00,2.67689,2.67939,2.67244,2.67922,11750000.0
2007-09-20 15:24:00,2.67764,2.6794,2.67315,2.67776,7630000.0
2007-09-20 15:25:00,2.67804,2.68094,2.67487,2.68094,11880000.0
2007-09-20 15:26:00,2.67948,2.6797,2.67547,2.6785,6630000.0
2007-09-20 15:27:00,2.67813,2.67915,2.6731,2.67786,6500000.0
2007-09-20 15:28:00,2.67924,2.67924,2.6766,2.67866,7500000.0
2007-09-20 15:29:00,2.67806,2.67882,2.67534,2.6787,6250000.0
2007-09-20 15:30:00,2.67654,2.67959,2.67288,2.67379,8750000.0
2007-09-20 15:31:00,2.67871,2.67871,2.675,2.67811,9380000.0
2007-09-20 15:32:00,2.68024,2.68024,2.67615,2.67878,7250000.0
2007-09-20 15:33:00,2.67966,2.67998,2.67358,2.6794,12500000.0
2007-09-20 15:34:00,2.67752,2.67974,2.67528,2.67833,6500000.0
2007-09-20 15:35:00,2.67716,2.67974,2.67618,2.67886,16250000.0
2007-09-20 15:36:00,2.67923,2.67923,2.67609,2.67891,10000000.0
2007-09-20 15:37:00,2.67836,2.6808,2.67689,2.67912,8630000.0
2007-09-20 15:38:00,2.67778,2.6796,2.67338,2.6768,12000000.0
2007-09-20 15:39:00,2.67694,2.6782,2.67172,2.67613,7750000.0
2007-09-20 15:40:00,2.67817,2.67893,2.67702,2.67792,6250000.0
2007-09-20 15:41:00,2.67587,2.67993,2.67587,2.67993,8630000.0
2007-09-20 15:42:00,2.67627,2.68005,2.67335,2.67546,6250000.0
2007-09-20 15:43:00,2.67882,2.67938,2.67596,2.67684,11500000.0
2007-09-20 15:44:00,2.67712,2.67867,2.67495,2.67686,6750000.0
2007-09-20 15:45:00,2.67874,2.67891,2.67419,2.67839,10500000.0
2007-09-20 15:46:00,2.68076,2.68076,2.67512,2.67641,8250000.0
2007-09-20 15:47:00,2.67984,2.68014,2.67531,2.68014,7500000.0
2007-09-20 15:48:00,2.67854,2.6796,2.67551,2.67551,6000000.0
2007-09-20 15:49:00,2.67926,2.67927,2.67272,2.67927,8750000.0
2007-09-20 15:50:00,2.67586,2.67894,2.67516,2.67867,11130000.0
2007-09-20 15:51:00,2.68094,2.68094,2.67701,2.67924,7000000.0
2007-09-20 15:52:00,2.67959,2.6802,2.67699,2.67948,6500000.0
2007-09-20 15:53:00,2.6803,2.68079,2.6754,2.68079,8750000.0
2007-09-20 15:54:00,2.68009,2.68009,2.6769,2.67906,7750000.0
2007-09-20 15:55:00,2.67884,2.6796,2.67596,2.67642,10250000.0
2007-09-20 15:56:00,2.6791,2.67928,2.67564,2.67928,5250000.0
2007-09-20 15:57:00,2.67891,2.67956,2.67599,2.67883,9380000.0
2007-09-20 15:58:00,2.68017,2.68017,2.67445,2.67867,8880000.0
2007-09-20 15:59:00,2.67874,2.67975,2.67657,2.67792,11250000.0
2007-09-20 16:00:00,2.6784,2.67922,2.67516,2.67922,8250000.0
2007-09-20 16:01:00,2.67617,2.67932,2.67315,2.67882,6250000.0
2007-09-20 16:02:00,2.67924,2.67924,2.67387,2.67714,18250000.0
2007-09-20 16:03:00,2.67825,2.67825,2.67287,2.67639,7000000.0
2007-09-20 16:04:00,2.67657,2.67657,2.67328,2.67627,11250000.0
2007-09-20 16:05:00,2.6761,2.67717,2.67505,2.67717,8130000.0
2007-09-20 16:06:00,2.67669,2.67852,2.67261,2.67469,7000000.0
2007-09-20 16:07:00,2.67563,2.67725,2.67409,2.67725,9500000.0
2007-09-20 16:08:00,2.67388,2.67631,2.67284,2.67443,13750000.0
2007-09-20 16:09:00,2.67524,2.67656,2.66928,2.67493,10250000.0
2007-09-20 16:10:00,2.67464,2.67544,2.66913,2.67535,7750000.0
2007-09-20 16:11:00,2.6766,2.67706,2.67357,2.67539,5250000.0
2007-09-20 16:12:00,2.67442,2.67629,2.6722,2.67305,6500000.0
2007-09-20 16:13:00,2.67475,2.67653,2.67124,2.67653,10250000.0
2007-09-20 16:14:00,2.67526,2.6769,2.67266,2.6769,10750000.0
2007-09-20 16:15:00,2.67491,2.677,2.67337,2.67341,6250000.0
2007-09-20 16:16:00,2.67513,2.67606,2.67289,2.67606,9750000.0
2007-09-20 16:17:00,2.673,2.67644,2.67192,2.67644,15380000.0
2007-09-20 16:18:00,2.67692,2.67709,2.66847,2.67542,10250000.0
2007-09-20 16:19:00,2.67531,2.67578,2.67241,2.67349,7250000.0
2007-09-20 16:20:00,2.67374,2.67666,2.67169,2.67566,12500000.0
2007-09-20 16:21:00,2.67509,2.67611,2.67316,2.67381,5500000.0
2007-09-20 16:22:00,2.67485,2.67622,2.67213,2.67622,8500000.0
2007-09-20 16:23:00,2.67487,2.67592,2.67026,2.67592,5130000.0
2007-09-20 16:24:00,2.6768,2.6768,2.67303,2.67303,5250000.0
2007-09-20 16:25:00,2.67675,2.67675,2.67187,2.67322,5880000.0
2007-09-20 16:26:00,2.67389,2.6758,2.67302,2.67422,9000000.0
2007-09-20 16:27:00,2.67479,2.6755,2.67215,2.6755,9250000.0
2007-09-20 16:28:00,2.67614,2.67614,2.67214,2.67577,8500000.0
2007-09-20 16:29:00,2.67487,2.67525,2.67082,2.67182,6500000.0
2007-09-20 16:30:00,2.67491,2.67511,2.67034,2.67449,7510000.0
2007-09-20 16:31:00,2.67534,2.67534,2.67165,2.67467,6500000.0
2007-09-20 16:32:00,2.67601,2.67601,2.67013,2.67517,6750000.0
2007-09-20 16:33:00,2.67549,2.67628,2.67288,2.67505,9750000.0
2007-09-20 16:34:00,2.6719,2.67577,2.66805,2.6748,13380000.0
2007-09-20 16:35:00,2.67558,2.67627,2.67016,2.67627,13250000.0
2007-09-20 16:36:00,2.6756,2.67723,2.67226,2.67616,12750000.0
2007-09-20 16:37:00,2.67569,2.67664,2.67314,2.67629,5500000.0
2007-09-20 16:38:00,2.6754,2.67587,2.66888,2.67511,10380000.0
2007-09-20 16:39:00,2.6704,2.67398,2.66892,2.67123,7000000.0
2007-09-20 16:40:00,2.67318,2.67382,2.6697,2.67382,7500000.0
2007-09-20 16:41:00,2.67391,2.67563,2.66991,2.66991,11250000.0
2007-09-20 16:42:00,2.675,2.675,2.67113,2.67361,8500000.0
2007-09-20 16:43:00,2.67541,2.67541,2.66971,2.66986,10500000.0
2007-09-20 16:44:00,2.67467,2.67584,2.67052,2.67381,9880000.0
2007-09-20 16:45:00,2.67216,2.67319,2.67067,2.6731,10250000.0
2007-09-20 16:46:00,2.67267,2.67307,2.66928,2.67215,7250000.0
2007-09-20 16:47:00,2.6732,2.67353,2.66919,2.67288,16380000.0
2007-09-20 16:48:00,2.67385,2.67385,2.66824,2.67251,5500000.0
2007-09-20 16:49:00,2.67206,2.67304,2.66951,2.67226,12380000.0
2007-09-20 16:50:00,2.66852,2.67391,2.66852,2.67316,6250000.0
2007-09-20 16:51:00,2.6732,2.67353,2.66539,2.66539,6880000.0
2007-09-20 16:52:00,2.67073,2.67161,2.66808,2.67153,8000000.0
2007-09-20 16:53:00,2.67271,2.67338,2.6665,2.67149,12750000.0
2007-09-20 16:54:00,2.66749,2.67147,2.66749,2.67144,9130000.0
2007-09-20 16:55:00,2.67191,2.67191,2.66805,2.67017,6250000.0
2007-09-20 16:56:00,2.67096,2.6715,2.66745,2.67141,9750000.0
2007-09-20 16:57:00,2.6722,2.67251,2.66965,2.67141,7000000.0
2007-09-20 16:58:00,2.67003,2.67213,2.66762,2.67213,9250000.0
2007-09-20 16:59:00,2.67269,2.67269,2.66805,2.66805,10750000.0
2007-09-20 17:00:00,2.67061,2.67066,2.66817,2.67054,6250000.0
2007-09-20 17:01:00,2.67119,2.67149,2.66751,2.67115,11880000.0
2007-09-20 17:02:00,2.67059,2.6726,2.66881,2.67229,7380000.0
2007-09-20 17:03:00,2.66914,2.67144,2.66668,2.66763,11000000.0
2007-09-20 17:04:00,2.66938,2.67146,2.66863,2.67119,12880000.0
2007-09-20 17:05:00,2.66822,2.67319,2.66822,2.67319,6380000.0
2007-09-20 17:06:00,2.67245,2.67245,2.66923,2.67132,5250000.0
2007-09-20 17:07:00,2.67248,2.67248,2.66877,2.67026,11500000.0
2007-09-20 17:08:00,2.67192,2.67194,2.66701,2.6689,11000000.0
2007-09-20 17:09:00,2.67027,2.67151,2.66743,2.66942,9500000.0
2007-09-20 17:10:00,2.66673,2.67284,2.66673,2.67284,11000000.0
2007-09-20 17:11:00,2.67034,2.67254,2.66932,2.67164,5750000.0
2007-09-20 17:12:00,2.67164,2.67202,2.66667,2.67202,7000000.0
2007-09-20 17:13:00,2.67181,2.67181,2.66804,2.67098,11630000.0
2007-09-20 17:14:00,2.67118,2.67118,2.66536,2.67088,9000000.0
2007-09-20 17:15:00,2.67027,2.6712,2.66587,2.6712,7750000.0
2007-09-20 17:16:00,2.67013,2.6716,2.66738,2.6716,12250000.0
2007-09-20 17:17:00,2.67071,2.67225,2.66895,2.67175,8000000.0
2007-09-20 17:18:00,2.66741,2.67195,2.66741,2.66797,5500000.0
2007-09-20 17:19:00,2.66642,2.67159,2.66598,2.67159,11880000.0
2007-09-20 17:20:00,2.67114,2.67187,2.66772,2.66772,7750000.0
2007-09-20 17:21:00,2.67143,2.67196,2.66774,2.67157,7500000.0
2007-09-20 17:22:00,2.67261,2.67261,2.66765,2.66878,13750000.0
2007-09-20 17:23:00,2.66994,2.67155,2.66677,2.67141,10500000.0
2007-09-20 17:24:00,2.66646,2.67145,2.66502,2.67145,10880000.0
2007-09-20 17:25:00,2.67111,2.67111,2.66414,2.66993,10250000.0
2007-09-20 17:26:00,2.67006,2.67056,2.6647,2.67056,10750000.0
2007-09-20 17:27:00,2.66979,2.67013,2.66678,2.6683,9250000.0
2007-09-20 17:28:00,2.66651,2.66976,2.66415,2.66668,7250000.0
2007-09-20 17:29:00,2.66545,2.67051,2.66372,2.66863,8380000.0
2007-09-20 17:30:00,2.66703,2.67004,2.66617,2.67003,7250000.0
2007-09-20 17:31:00,2.6707,2.6707,2.66633,2.66633,10130000.0
2007-09-20 17:32:00,2.66842,2.66953,2.66385,2.66924,7000000.0
2007-09-20 17:33:00,2.67043,2.67121,2.66849,2.67121,6000000.0
2007-09-20 17:34:00,2.66888,2.67002,2.66781,2.66994,7250000.0
2007-09-20 17:35:00,2.66852,2.67067,2.66505,2.66948,9250000.0
2007-09-20 17:36:00,2.66851,2.66985,2.66851,2.66922,8000000.0
2007-09-20 17:37:00,2.67078,2.67082,2.66837,2.67004,7130000.0
2007-09-20 17:38:00,2.66719,2.6699,2.66594,2.6699,11000000.0
2007-09-20 17:39:00,2.66751,2.6697,2.66497,2.6697,9500000.0
2007-09-20 17:40:00,2.6689,2.6689,2.66485,2.66674,7750000.0
2007-09-20 17:41:00,2.66643,2.6684,2.6655,2.6663,6500000.0
2007-09-20 17:42:00,2.66934,2.66977,2.66582,2.66816,10750000.0
2007-09-20 17:43:00,2.66767,2.66866,2.6665,2.66815,5500000.0
2007-09-20 17:44:00,2.66867,2.66867,2.66246,2.66799,10750000.0
2007-09-20 17:45:00,2.6685,2.66876,2.66529,2.66876,7630000.0
2007-09-20 17:46:00,2.66607,2.66827,2.66372,2.66696,7250000.0
2007-09-20 17:47:00,2.66839,2.6694,2.66375,2.6694,7250000.0
2007-09-20 17:48:00,2.66614,2.67004,2.66614,2.66749,5250000.0
2007-09-20 17:49:00,2.66789,2.66964,2.66538,2.66832,10380000.0
2007-09-20 17:50:00,2.66733,2.67024,2.66387,2.66387,13250000.0
2007-09-20 17:51:00,2.66758,2.66972,2.66516,2.66736,7750000.0
2007-09-20 17:52:00,2.66723,2.6684,2.66373,2.66656,9750000.0
2007-09-20 17:53:00,2.66574,2.66886,2.66574,2.66868,5500000.0
2007-09-20 17:54:00,2.66798,2.66971,2.66176,2.6682,10880000.0
2007-09-20 17:55:00,2.66654,2.66926,2.66538,2.66729,9000000.0
2007-09-20 17:56:00,2.6662,2.66937,2.66379,2.66619,10880000.0
2007-09-20 17:57:00,2.66549,2.66905,2.66549,2.66905,12000000.0
2007-09-20 17:58:00,2.66758,2.66977,2.66596,2.66731,8880000.0
2007-09-20 17:59:00,2.66705,2.67018,2.66452,2.66866,8250000.0
2007-09-20 18:00:00,2.67002,2.67124,2.66814,2.66904,11250000.0
2007-09-20 18:01:00,2.67161,2.67161,2.66526,2.66797,8750000.0
2007-09-20 18:02:00,2.66923,2.67156,2.66631,2.67129,14250000.0
2007-09-20 18:03:00,2.67038,2.67038,2.66674,2.6696,12000000.0
2007-09-20 18:04:00,2.66848,2.67045,2.66426,2.6681,10750000.0
2007-09-20 18:05:00,2.66883,2.66971,2.66732,2.66934,7500000.0
2007-09-20 18:06:00,2.66799,2.66922,2.66701,2.66914,9250000.0
2007-09-20 18:07:00,2.66948,2.66961,2.66604,2.66604,6750000.0
2007-09-20 18:08:00,2.6672,2.66934,2.66544,2.66832,10500000.0
2007-09-20 18:09:00,2.6666,2.66775,2.66456,2.66775,6250000.0
2007-09-20 18:10:00,2.6691,2.66992,2.66731,2.66968,7750000.0
2007-09-20 18:11:00,2.66912,2.66912,2.66652,2.66889,7750000.0
2007-09-20 18:12:00,2.6665,2.66884,2.66631,2.66867,5130000.0
2007-09-20 18:13:00,2.66894,2.66921,2.66512,2.66744,6000000.0
2007-09-20 18:14:00,2.66877,2.66937,2.66366,2.66808,8750000.0
2007-09-20 18:15:00,2.66865,2.66865,2.66577,2.66753,8250000.0
2007-09-20 18:16:00,2.66796,2.66886,2.66504,2.66886,7000000.0
2007-09-20 18:17:00,2.66839,2.66839,2.66282,2.66805,10000000.0
2007-09-20 18:18:00,2.66871,2.66871,2.66694,2.66741,6130000.0
2007-09-20 18:19:00,2.66902,2.66902,2.66433,2.66581,13500000.0
2007-09-20 18:20:00,2.66901,2.66909,2.66556,2.66893,8750000.0
2007-09-20 18:21:00,2.66831,2.66904,2.66399,2.66611,10750000.0
2007-09-20 18:22:00,2.66605,2.66943,2.66605,2.66834,6500000.0
2007-09-20 18:23:00,2.66892,2.66921,2.66236,2.66236,8000000.0
2007-09-20 18:24:00,2.66957,2.66957,2.66646,2.66839,7250000.0
2007-09-20 18:25:00,2.66672,2.66927,2.66672,2.6681,7750000.0
2007-09-20 18:26:00,2.66717,2.66929,2.66534,2.66923,6500000.0
2007-09-20 18:27:00,2.66628,2.66922,2.66454,2.66922,6250000.0
2007-09-20 18:28:00,2.66889,2.66889,2.66547,2.66547,8130000.0
2007-09-20 18:29:00,2.66791,2.66901,2.66278,2.66901,8250000.0
2007-09-20 18:30:00,2.66902,2.66902,2.66404,2.66577,17250000.0
2007-09-20 18:31:00,2.66907,2.6692,2.66552,2.66906,9750000.0
2007-09-20 18:32:00,2.66745,2.66904,2.66745,2.66879,5750000.0
2007-09-20 18:33:00,2.66673,2.66883,2.66431,2.6653,11250000.0
2007-09-20 18:34:00,2.66841,2.66923,2.66606,2.66923,10750000.0
2007-09-20 18:35:00,2.66928,2.67065,2.66622,2.66901,10250000.0
2007-09-20 18:36:00,2.67028,2.67028,2.66603,2.66603,7500000.0
2007-09-20 18:37:00,2.66846,2.66995,2.6662,2.66922,11250000.0
2007-09-20 18:38:00,2.6719,2.67231,2.66805,2.66899,11250000.0
2007-09-20 18:39:00,2.66901,2.67155,2.66721,2.67075,14750000.0
2007-09-20 18:40:00,2.67081,2.67159,2.66765,2.66831,10000000.0
2007-09-20 18:41:00,2.66915,2.67073,2.66622,2.66896,7750000.0
2007-09-20 18:42:00,2.66708,2.67007,2.66416,2.66702,9500000.0
2007-09-20 18:43:00,2.66887,2.67241,2.66885,2.67082,7750000.0
2007-09-20 18:44:00,2.67049,2.67337,2.6696,2.67337,8750000.0
2007-09-20 18:45:00,2.67161,2.67253,2.66578,2.67041,6500000.0
2007-09-20 18:46:00,2.67347,2.67347,2.66693,2.66892,7000000.0
2007-09-20 18:47:00,2.67184,2.67291,2.6704,2.67291,5750000.0
2007-09-20 18:48:00,2.67164,2.67507,2.6687,2.67266,8000000.0
2007-09-20 18:49:00,2.67122,2.6716,2.66647,2.66963,8250000.0
2007-09-20 18:50:00,2.67315,2.67374,2.67011,2.67058,5750000.0
2007-09-20 18:51:00,2.66712,2.67329,2.66712,2.67267,11750000.0
2007-09-20 18:52:00,2.67089,2.67337,2.67038,2.67337,9000000.0
2007-09-20 18:53:00,2.67242,2.67255,2.66869,2.67255,8000000.0
2007-09-20 18:54:00,2.67289,2.67289,2.66936,2.66936,6750000.0
2007-09-20 18:55:00,2.66937,2.67273,2.66937,2.66943,7250000.0
2007-09-20 18:56:00,2.67408,2.67408,2.67038,2.67186,11250000.0
2007-09-20 18:57:00,2.66766,2.67269,2.66766,2.67121,9000000.0
2007-09-20 18:58:00,2.67034,2.67299,2.66904,2.67214,9260000.0
2007-09-20 18:59:00,2.66956,2.67218,2.6664,2.67142,8130000.0
2007-09-20 19:00:00,2.66923,2.67264,2.66846,2.67264,8000000.0
2007-09-20 19:01:00,2.67114,2.67284,2.6699,2.6699,7000000.0
2007-09-20 19:02:00,2.67039,2.67288,2.66848,2.67288,9500000.0
2007-09-20 19:03:00,2.67054,2.6732,2.67054,2.67142,6000000.0
2007-09-20 19:04:00,2.66956,2.67262,2.66766,2.67256,12500000.0
2007-09-20 19:05:00,2.67084,2.67221,2.66965,2.67122,6500000.0
2007-09-20 19:06:00,2.66912,2.67283,2.66894,2.67109,6750000.0
2007-09-20 19:07:00,2.67268,2.67268,2.66788,2.67056,6500000.0
2007-09-20 19:08:00,2.67228,2.67228,2.66817,2.66891,7380000.0
2007-09-20 19:09:00,2.66788,2.67249,2.66714,2.66867,12250000.0
2007-09-20 19:10:00,2.67253,2.67253,2.66825,2.67138,7880000.0
2007-09-20 19:11:00,2.66563,2.67182,2.66563,2.67166,7250000.0
2007-09-20 19:12:00,2.66916,2.67255,2.66704,2.67255,7880000.0
2007-09-20 19:13:00,2.66938,2.67287,2.66876,2.67108,8750000.0
2007-09-20 19:14:00,2.67172,2.67215,2.66744,2.67215,8880000.0
2007-09-20 19:15:00,2.66895,2.67245,2.66895,2.67179,7500000.0
2007-09-20 19:16:00,2.67239,2.67277,2.66871,2.67237,8250000.0
2007-09-20 19:17:00,2.67159,2.67159,2.66538,2.66871,8500000.0
2007-09-20 19:18:00,2.6709,2.67159,2.66595,2.66595,7250000.0
2007-09-20 19:19:00,2.67206,2.67248,2.66698,2.66698,7750000.0
2007-09-20 19:20:00,2.66918,2.67224,2.66918,2.67054,7000000.0
2007-09-20 19:21:00,2.67022,2.67224,2.66882,2.67202,7750000.0
2007-09-20 19:22:00,2.6733,2.6733,2.66912,2.67086,9000000.0
2007-09-20 19:23:00,2.67106,2.6736,2.67041,2.6736,5880000.0
2007-09-20 19:24:00,2.66929,2.67302,2.66894,2.67016,17880000.0
2007-09-20 19:25:00,2.66806,2.67346,2.66806,2.6732,7630000.0
2007-09-20 19:26:00,2.6705,2.67385,2.66889,2.6708,9750000.0
2007-09-20 19:27:00,2.6718,2.67409,2.6706,2.6706,5500000.0
2007-09-20 19:28:00,2.67053,2.67324,2.66859,2.67246,8250000.0
2007-09-20 19:29:00,2.67118,2.67385,2.67002,2.67116,8630000.0
2007-09-20 19:30:00,2.67353,2.67353,2.66752,2.67302,9000000.0
2007-09-20 19:31:00,2.67024,2.67224,2.66497,2.66497,7000000.0
2007-09-20 19:32:00,2.67389,2.67389,2.66797,2.67282,6130000.0
2007-09-20 19:33:00,2.67311,2.67322,2.66639,2.66639,6000000.0
2007-09-20 19:34:00,2.67144,2.67318,2.66621,2.67093,7880000.0
2007-09-20 19:35:00,2.67263,2.67307,2.67086,2.67118,5500000.0
2007-09-20 19:36:00,2.67241,2.6728,2.665,2.67059,9000000.0
2007-09-20 19:37:00,2.67234,2.67427,2.6694,2.6713,11500000.0
2007-09-20 19:38:00,2.67135,2.67382,2.6703,2.6703,7250000.0
2007-09-20 19:39:00,2.67405,2.67436,2.67175,2.67291,10000000.0
2007-09-20 19:40:00,2.67465,2.67465,2.67064,2.673,7880000.0
2007-09-20 19:41:00,2.67319,2.674,2.66718,2.67011,10130000.0
2007-09-20 19:42:00,2.67293,2.67387,2.67142,2.6718,8250000.0
2007-09-20 19:43:00,2.67039,2.67394,2.66659,2.67176,9750000.0
2007-09-20 19:44:00,2.67121,2.67284,2.66714,2.66842,10250000.0
2007-09-20 19:45:00,2.67326,2.6735,2.6688,2.67097,8500000.0
2007-09-20 19:46:00,2.6713,2.67367,2.66975,2.67061,13000000.0
2007-09-20 19:47:00,2.67048,2.67328,2.66934,2.67161,6630000.0
2007-09-20 19:48:00,2.6745,2.6745,2.66788,2.67208,13750000.0
2007-09-20 19:49:00,2.67285,2.67285,2.66768,2.6704,11000000.0
2007-09-20 19:50:00,2.67371,2.67371,2.66677,2.66978,6000000.0
2007-09-20 19:51:00,2.6724,2.67338,2.67128,2.67267,5250000.0
2007-09-20 19:52:00,2.67125,2.67351,2.6694,2.6694,6630000.0
2007-09-20 19:53:00,2.66807,2.67344,2.66663,2.67344,8000000.0
2007-09-20 19:54:00,2.6723,2.6733,2.67025,2.67025,14250000.0
2007-09-20 19:55:00,2.67421,2.67421,2.67001,2.67161,12500000.0
2007-09-20 19:56:00,2.67191,2.67433,2.67082,2.67263,9880000.0
2007-09-20 19:57:00,2.67118,2.67343,2.66792,2.67163,13000000.0
2007-09-20 19:58:00,2.67179,2.67387,2.66889,2.67294,10000000.0
2007-09-20 19:59:00,2.67239,2.67366,2.66725,2.67366,5750000.0
2007-09-20 20:00:00,2.67111,2.67172,2.66927,2.66947,13750000.0
2007-09-20 20:01:00,2.66781,2.67385,2.66781,2.67265,6750000.0
2007-09-20 20:02:00,2.67041,2.67379,2.66691,2.67147,8880000.0
2007-09-20 20:03:00,2.67201,2.67367,2.67038,2.67038,9380000.0
2007-09-20 20:04:00,2.67152,2.6737,2.66905,2.67293,7000000.0
2007-09-20 20:05:00,2.67167,2.67473,2.6713,2.67473,8500000.0
2007-09-20 20:06:00,2.67077,2.6749,2.6672,2.67358,10750000.0
2007-09-20 20:07:00,2.67165,2.67501,2.67043,2.67308,7130000.0
2007-09-20 20:08:00,2.67469,2.67482,2.67066,2.67066,7000000.0
2007-09-20 20:09:00,2.67324,2.67505,2.67149,2.67258,14500000.0
2007-09-20 20:10:00,2.66768,2.674,2.66768,2.67269,8250000.0
2007-09-20 20:11:00,2.67375,2.67506,2.67214,2.67248,5500000.0
2007-09-20 20:12:00,2.67434,2.6746,2.67044,2.67243,9630000.0
2007-09-20 20:13:00,2.67532,2.67585,2.66923,2.67076,9130000.0
2007-09-20 20:14:00,2.67272,2.67519,2.67199,2.67224,8500000.0
2007-09-20 20:15:00,2.67381,2.67416,2.66972,2.67238,8250000.0
2007-09-20 20:16:00,2.67582,2.67588,2.67247,2.67534,7630000.0
2007-09-20 20:17:00,2.67549,2.67553,2.67182,2.67182,5500000.0
2007-09-20 20:18:00,2.67312,2.67486,2.67001,2.67169,9750000.0
2007-09-20 20:19:00,2.66889,2.67449,2.66889,2.67449,8880000.0
2007-09-20 20:20:00,2.67217,2.67436,2.67083,2.67083,5130000.0
2007-09-20 20:21:00,2.675,2.6754,2.6702,2.67272,6000000.0
2007-09-20 20:22:00,2.67104,2.67467,2.67092,2.67408,9000000.0
2007-09-20 20:23:00,2.67352,2.67513,2.67098,2.67279,12750000.0
2007-09-20 20:24:00,2.67443,2.67486,2.67035,2.67486,6380000.0
2007-09-20 20:25:00,2.67215,2.67279,2.66754,2.67215,6500000.0
2007-09-20 20:26:00,2.67418,2.67466,2.67274,2.67322,6250000.0
2007-09-20 20:27:00,2.67197,2.67442,2.66949,2.67411,9000000.0
2007-09-20 20:28:00,2.67276,2.67508,2.67149,2.67309,14500000.0
2007-09-20 20:29:00,2.67205,2.67403,2.66932,2.67302,6630000.0
2007-09-20 20:30:00,2.67311,2.67491,2.67175,2.67212,8380000.0
2007-09-20 20:31:00,2.67188,2.67485,2.67059,2.67221,11250000.0
2007-09-20 20:32:00,2.67253,2.67497,2.66802,2.67252,12000000.0
2007-09-20 20:33:00,2.67294,2.67425,2.66908,2.67138,12000000.0
2007-09-20 20:34:00,2.66975,2.67441,2.66744,2.67441,5880000.0
2007-09-20 20:35:00,2.67154,2.67473,2.67131,2.67387,8130000.0
2007-09-20 20:36:00,2.67184,2.67435,2.67062,2.67062,10630000.0
2007-09-20 20:37:00,2.66924,2.67302,2.66617,2.67302,8880000.0
2007-09-20 20:38:00,2.67207,2.674,2.67049,2.67049,7000000.0
2007-09-20 20:39:00,2.67152,2.67269,2.66918,2.66918,10750000.0
2007-09-20 20:40:00,2.66894,2.67278,2.6667,2.6667,6000000.0
2007-09-20 20:41:00,2.67028,2.67257,2.66924,2.67093,11130000.0
2007-09-20 20:42:00,2.67075,2.67159,2.66744,2.67159,7000000.0
2007-09-20 20:43:00,2.66923,2.67208,2.66481,2.67007,8750000.0
2007-09-20 20:44:00,2.67164,2.67258,2.66638,2.6703,7750000.0
2007-09-20 20:45:00,2.66924,2.67316,2.66924,2.6707,6000000.0
2007-09-20 20:46:00,2.67198,2.67267,2.66955,2.67112,9250000.0
2007-09-20 20:47:00,2.66971,2.67218,2.66971,2.6712,6630000.0
2007-09-20 20:48:00,2.67266,2.67266,2.66939,2.67091,7500000.0
2007-09-20 20:49:00,2.67322,2.67322,2.66823,2.67027,8250000.0
2007-09-20 20:50:00,2.66918,2.67288,2.66855,2.67025,8130000.0
2007-09-20 20:51:00,2.67227,2.67251,2.66921,2.67061,8000000.0
2007-09-20 20:52:00,2.67112,2.67203,2.66835,2.67094,9000000.0
2007-09-20 20:53:00,2.67001,2.67297,2.66851,2.67212,11000000.0
2007-09-20 20:54:00,2.66761,2.6726,2.66672,2.67073,12250000.0
2007-09-20 20:55:00,2.66989,2.67316,2.66906,2.67274,9500000.0
2007-09-20 20:56:00,2.67082,2.67261,2.66822,2.67261,9500000.0
2007-09-20 20:57:00,2.67273,2.67288,2.67098,2.67217,7250000.0
2007-09-20 20:58:00,2.67117,2.67266,2.67031,2.67195,5500000.0
2007-09-20 20:59:00,2.67171,2.67336,2.66894,2.67006,5250000.0
2007-09-20 21:00:00,2.67103,2.67429,2.67037,2.67429,5250000.0
2007-09-20 21:01:00,2.67194,2.67269,2.66597,2.66933,8250000.0
2007-09-20 21:02:00,2.67442,2.67442,2.67061,2.67286,13380000.0
2007-09-20 21:03:00,2.66961,2.67399,2.66794,2.67379,6250000.0
2007-09-20 21:04:00,2.67181,2.67389,2.66691,2.67389,15250000.0
2007-09-20 21:05:00,2.6723,2.67353,2.67199,2.67228,8750000.0
2007-09-20 21:06:00,2.67187,2.67298,2.66798,2.67209,10750000.0
2007-09-20 21:07:00,2.67422,2.67422,2.67104,2.67317,9000000.0
2007-09-20 21:08:00,2.66981,2.67305,2.66813,2.67183,7130000.0
2007-09-20 21:09:00,2.67401,2.67401,2.66852,2.66852,6750000.0
2007-09-20 21:10:00,2.6731,2.6731,2.67057,2.67248,8000000.0
2007-09-20 21:11:00,2.6684,2.67233,2.6684,2.67059,9000000.0
2007-09-20 21:12:00,2.67084,2.67278,2.669,2.67278,7750000.0
2007-09-20 21:13:00,2.67029,2.67239,2.6675,2.67057,8000000.0
2007-09-20 21:14:00,2.66933,2.67191,2.66781,2.67094,11250000.0
2007-09-20 21:15:00,2.67207,2.67271,2.66697,2.66697,5750000.0
2007-09-20 21:16:00,2.67236,2.67293,2.67039,2.67072,9750000.0
2007-09-20 21:17:00,2.66979,2.67329,2.66979,2.67329,8500000.0
2007-09-20 21:18:00,2.67062,2.67358,2.6668,2.67358,10750000.0
2007-09-20 21:19:00,2.67236,2.67236,2.66887,2.67091,6750000.0
2007-09-20 21:20:00,2.67158,2.67251,2.6698,2.67206,12750000.0
2007-09-20 21:21:00,2.67115,2.67248,2.66938,2.67139,14750000.0
2007-09-20 21:22:00,2.67274,2.67274,2.66886,2.67098,6750000.0
2007-09-20 21:23:00,2.67275,2.67333,2.67135,2.67295,5130000.0
2007-09-20 21:24:00,2.66729,2.67299,2.66729,2.67299,9250000.0
2007-09-20 21:25:00,2.67297,2.67297,2.67041,2.67104,8750000.0
2007-09-20 21:26:00,2.67016,2.67269,2.67016,2.67124,6500000.0
2007-09-20 21:27:00,2.67217,2.67309,2.67008,2.67309,8750000.0
2007-09-20 21:28:00,2.66926,2.67225,2.66926,2.67181,5880000.0
2007-09-20 21:29:00,2.67211,2.67276,2.67056,2.67218,6500000.0
2007-09-20 21:30:00,2.6713,2.67297,2.67009,2.67297,8500000.0
2007-09-20 21:31:00,2.6707,2.67316,2.67005,2.67316,5750000.0
2007-09-20 21:32:00,2.67154,2.6732,2.66968,2.6718,7000000.0
2007-09-20 21:33:00,2.6715,2.67341,2.67,2.67197,6500000.0
2007-09-20 21:34:00,2.6718,2.67312,2.66876,2.67261,9380000.0
2007-09-20 21:35:00,2.67371,2.67371,2.66791,2.67155,6250000.0
2007-09-20 21:36:00,2.67104,2.67365,2.66834,2.67365,10250000.0
2007-09-20 21:37:00,2.67313,2.67314,2.66873,2.67078,11500000.0
2007-09-20 21:38:00,2.67344,2.67344,2.67056,2.67189,7880000.0
2007-09-20 21:39:00,2.66995,2.67255,2.66923,2.67159,5500000.0
2007-09-20 21:41:00,2.67384,2.67412,2.66988,2.67275,7750000.0
2007-09-20 21:42:00,2.67155,2.67369,2.66988,2.67369,6500000.0
2007-09-20 21:43:00,2.67374,2.67377,2.66845,2.67177,6750000.0
2007-09-20 21:44:00,2.67189,2.67371,2.66924,2.67015,8000000.0
2007-09-20 21:45:00,2.67277,2.67454,2.67074,2.67265,8380000.0
2007-09-20 21:46:00,2.67164,2.6733,2.67057,2.67215,5250000.0
2007-09-20 21:47:00,2.67083,2.67355,2.67012,2.67268,9250000.0
2007-09-20 21:48:00,2.67146,2.67324,2.6693,2.6693,8000000.0
2007-09-20 21:49:00,2.67102,2.67309,2.67035,2.67241,8500000.0
2007-09-20 21:50:00,2.67227,2.67317,2.67145,2.67224,6510000.0
2007-09-20 21:51:00,2.67283,2.67348,2.67125,2.67129,5250000.0
2007-09-20 21:52:00,2.6713,2.67364,2.66902,2.67026,10000000.0
2007-09-20 21:53:00,2.67239,2.67592,2.66957,2.67402,7250000.0
2007-09-20 21:54:00,2.67302,2.67359,2.6715,2.67184,6000000.0
2007-09-20 21:55:00,2.67097,2.6737,2.67046,2.67259,8750000.0
2007-09-20 21:56:00,2.67226,2.67405,2.66867,2.67405,6250000.0
2007-09-20 21:57:00,2.67444,2.67444,2.67195,2.67406,8250000.0
2007-09-20 21:58:00,2.67377,2.67394,2.67178,2.67394,8750000.0
2007-09-20 21:59:00,2.67354,2.6744,2.66881,2.67216,5630000.0
2007-09-20 22:00:00,2.67417,2.67426,2.6715,2.67426,6250000.0
2007-09-20 22:01:00,2.67466,2.67466,2.67138,2.67313,6750000.0
2007-09-20 22:02:00,2.67254,2.67402,2.67254,2.67344,7380000.0
2007-09-20 22:03:00,2.6729,2.67458,2.67014,2.67371,9750000.0
2007-09-20 22:04:00,2.67278,2.67405,2.66857,2.67347,6750000.0
2007-09-20 22:05:00,2.67277,2.67494,2.67127,2.67494,6000000.0
2007-09-20 22:06:00,2.67359,2.67422,2.67157,2.67236,6250000.0
2007-09-20 22:07:00,2.67383,2.67596,2.67043,2.67526,8500000.0
2007-09-20 22:08:00,2.67306,2.67546,2.66989,2.67121,11130000.0
2007-09-20 22:09:00,2.67395,2.67517,2.67232,2.67444,6250000.0
2007-09-20 22:10:00,2.67126,2.67543,2.67126,2.67543,5630000.0
2007-09-20 22:11:00,2.6728,2.67489,2.6728,2.6733,4000000.0
2007-09-20 22:12:00,2.67352,2.67405,2.67197,2.67405,5500000.0
2007-09-20 22:13:00,2.67498,2.67517,2.67339,2.67517,8000000.0
2007-09-20 22:14:00,2.67448,2.67501,2.66888,2.67382,7000000.0
2007-09-20 22:15:00,2.67476,2.67516,2.67107,2.67113,8250000.0
2007-09-20 22:16:00,2.67373,2.67512,2.67141,2.6735,8250000.0
2007-09-20 22:17:00,2.676,2.676,2.66791,2.67505,8750000.0
2007-09-20 22:18:00,2.67547,2.67547,2.67239,2.67332,9000000.0
2007-09-20 22:19:00,2.67526,2.67538,2.67368,2.67456,5130000.0
2007-09-20 22:20:00,2.67367,2.67486,2.66762,2.67299,9250000.0
2007-09-20 22:21:00,2.67488,2.67561,2.67357,2.6756,7000000.0
2007-09-20 22:22:00,2.67104,2.67748,2.67075,2.67414,7000000.0
2007-09-20 22:23:00,2.67324,2.67581,2.67324,2.6743,8630000.0
2007-09-20 22:24:00,2.67505,2.67682,2.6709,2.67622,8750000.0
2007-09-20 22:25:00,2.67395,2.67521,2.6719,2.67491,7750000.0
2007-09-20 22:26:00,2.67355,2.67618,2.67355,2.67413,9500000.0
2007-09-20 22:27:00,2.67438,2.67605,2.67225,2.67507,7750000.0
2007-09-20 22:28:00,2.67617,2.67617,2.67138,2.67516,8000000.0
2007-09-20 22:29:00,2.67506,2.67518,2.67384,2.67388,6500000.0
2007-09-20 22:30:00,2.67389,2.67542,2.67116,2.67229,7750000.0
2007-09-20 22:31:00,2.67558,2.67607,2.67215,2.67578,6000000.0
2007-09-20 22:32:00,2.67566,2.67595,2.674,2.67564,6130000.0
2007-09-20 22:33:00,2.67323,2.67562,2.67247,2.67247,6750000.0
2007-09-20 22:34:00,2.67408,2.67676,2.67406,2.67406,7500000.0
2007-09-20 22:35:00,2.67377,2.67566,2.67372,2.67372,7000000.0
2007-09-20 22:36:00,2.67533,2.67593,2.67212,2.67419,8000000.0
2007-09-20 22:37:00,2.6754,2.67732,2.67311,2.67311,6250000.0
2007-09-20 22:38:00,2.66983,2.67469,2.66799,2.67417,9000000.0
2007-09-20 22:39:00,2.67474,2.6756,2.67066,2.67368,8250000.0
2007-09-20 22:40:00,2.67142,2.6748,2.67142,2.67444,4880000.0
2007-09-20 22:41:00,2.67435,2.67539,2.67095,2.67437,7750000.0
2007-09-20 22:42:00,2.67474,2.67571,2.67309,2.67502,6250000.0
2007-09-20 22:43:00,2.67483,2.67588,2.67219,2.67431,8750000.0
2007-09-20 22:44:00,2.67348,2.67553,2.67267,2.67267,5500000.0
2007-09-20 22:45:00,2.67351,2.67504,2.67351,2.6739,6380000.0
2007-09-20 22:46:00,2.66909,2.67277,2.66909,2.67239,4500000.0
2007-09-20 22:47:00,2.67433,2.67575,2.67196,2.67422,7380000.0
2007-09-20 22:48:00,2.67233,2.67538,2.66786,2.67414,5500000.0
2007-09-20 22:49:00,2.672,2.67482,2.6708,2.67482,5630000.0
2007-09-20 22:50:00,2.67419,2.67474,2.66904,2.66904,5750000.0
2007-09-20 22:51:00,2.67283,2.67412,2.67283,2.67411,6000000.0
2007-09-20 22:52:00,2.67375,2.67504,2.67346,2.67409,7630000.0
2007-09-20 22:53:00,2.67555,2.67555,2.6699,2.67103,12000000.0
2007-09-20 22:54:00,2.67269,2.67269,2.66962,2.67239,7750000.0
2007-09-20 22:55:00,2.67442,2.67478,2.67357,2.67441,6750000.0
2007-09-20 22:56:00,2.67392,2.67496,2.67294,2.67294,5750000.0
2007-09-20 22:57:00,2.67467,2.67503,2.67006,2.6708,6750000.0
2007-09-20 22:58:00,2.67314,2.67461,2.67288,2.67288,6000000.0
2007-09-20 22:59:00,2.6757,2.6757,2.66903,2.67538,7380000.0
2007-09-20 23:00:00,2.67565,2.67568,2.6705,2.67459,9750000.0
2007-09-20 23:01:00,2.67407,2.67488,2.66986,2.66986,7500000.0
2007-09-20 23:02:00,2.66989,2.67535,2.66989,2.67525,6250000.0
2007-09-20 23:03:00,2.67361,2.67516,2.67035,2.67336,6500000.0
2007-09-20 23:04:00,2.67391,2.6746,2.6721,2.6721,7500000.0
2007-09-20 23:05:00,2.6754,2.6754,2.67238,2.67495,10000000.0
2007-09-20 23:06:00,2.67505,2.67505,2.6721,2.67408,6750000.0
2007-09-20 23:07:00,2.67021,2.67425,2.67021,2.67042,7380000.0
2007-09-20 23:08:00,2.67041,2.67477,2.67041,2.67256,9500000.0
2007-09-20 23:09:00,2.67502,2.67562,2.66955,2.67303,6250000.0
2007-09-20 23:10:00,2.66951,2.67435,2.66951,2.67251,5130000.0
2007-09-20 23:11:00,2.67506,2.67506,2.66975,2.67302,12750000.0
2007-09-20 23:12:00,2.67373,2.67439,2.67251,2.67293,7250000.0
2007-09-20 23:13:00,2.67276,2.67464,2.67134,2.67464,9630000.0
2007-09-20 23:14:00,2.67502,2.67502,2.67267,2.67299,10130000.0
2007-09-20 23:15:00,2.67383,2.67436,2.67304,2.67436,10500000.0
2007-09-20 23:16:00,2.67321,2.67384,2.67257,2.67276,6500000.0
2007-09-20 23:17:00,2.67343,2.67422,2.67211,2.67247,6000000.0
2007-09-20 23:18:00,2.67304,2.67502,2.67115,2.67502,15750000.0
2007-09-20 23:19:00,2.67419,2.67466,2.66856,2.66856,9500000.0
2007-09-20 23:20:00,2.67373,2.67604,2.67091,2.67422,12880000.0
2007-09-20 23:21:00,2.6736,2.6746,2.67058,2.67389,8260000.0
2007-09-20 23:22:00,2.66942,2.67442,2.66942,2.67305,8380000.0
2007-09-20 23:23:00,2.67499,2.67499,2.67029,2.6724,8000000.0
2007-09-20 23:24:00,2.67222,2.67379,2.66936,2.66936,9510000.0
2007-09-20 23:25:00,2.67171,2.67379,2.67035,2.67045,5500000.0
2007-09-20 23:26:00,2.67186,2.67484,2.66955,2.67343,7750000.0
2007-09-20 23:27:00,2.6728,2.67435,2.67227,2.67435,8750000.0
2007-09-20 23:28:00,2.67277,2.67399,2.67093,2.67399,5750000.0
2007-09-20 23:29:00,2.67364,2.67389,2.66851,2.67389,8630000.0
2007-09-20 23:30:00,2.67405,2.67818,2.66965,2.67447,8130000.0
2007-09-20 23:31:00,2.67175,2.67408,2.67049,2.67049,8750000.0
2007-09-20 23:32:00,2.67251,2.67468,2.67185,2.67364,7500000.0
2007-09-20 23:33:00,2.673,2.6739,2.67271,2.67271,7500000.0
2007-09-20 23:34:00,2.67182,2.67405,2.67182,2.67378,5630000.0
2007-09-20 23:35:00,2.67214,2.67402,2.67094,2.67388,7130000.0
2007-09-20 23:36:00,2.67218,2.67338,2.66983,2.67316,9500000.0
2007-09-20 23:37:00,2.67218,2.67408,2.67152,2.67408,8250000.0
2007-09-20 23:38:00,2.67285,2.67321,2.67118,2.67205,2880000.0
2007-09-20 23:39:00,2.67307,2.67399,2.67014,2.67237,8750000.0
2007-09-20 23:40:00,2.66965,2.67484,2.66965,2.67339,8000000.0
2007-09-20 23:41:00,2.67083,2.67572,2.67083,2.67344,5750000.0
2007-09-20 23:42:00,2.6749,2.67567,2.67108,2.67401,8250000.0
2007-09-20 23:43:00,2.67416,2.67566,2.67094,2.6744,9000000.0
2007-09-20 23:44:00,2.67342,2.67471,2.67143,2.67143,6250000.0
2007-09-20 23:45:00,2.67438,2.67494,2.67231,2.67415,8750000.0
2007-09-20 23:46:00,2.67231,2.67231,2.66903,2.6712,7250000.0
2007-09-20 23:47:00,2.67433,2.67463,2.67261,2.67289,5750000.0
2007-09-20 23:48:00,2.67336,2.67408,2.67037,2.67408,12000000.0
2007-09-20 23:49:00,2.67402,2.67436,2.67209,2.67261,7380000.0
2007-09-20 23:50:00,2.66922,2.6746,2.66892,2.6746,7000000.0
2007-09-20 23:51:00,2.6738,2.67429,2.66853,2.67366,9500000.0
2007-09-20 23:52:00,2.67352,2.67429,2.67074,2.67074,7250000.0
2007-09-20 23:53:00,2.67352,2.67417,2.67033,2.67372,7750000.0
2007-09-20 23:54:00,2.67196,2.67384,2.67086,2.67334,8500000.0
2007-09-20 23:55:00,2.67337,2.67415,2.67248,2.67358,5250000.0
2007-09-20 23:56:00,2.67199,2.67414,2.67042,2.67207,7380000.0
2007-09-20 23:57:00,2.67272,2.67298,2.67139,2.67139,4500000.0
2007-09-20 23:58:00,2.67377,2.67377,2.66839,2.67306,6130000.0
2007-09-20 23:59:00,2.67311,2.67352,2.67025,2.67323,6380000.0
2007-09-21 00:00:00,2.67153,2.67318,2.66952,2.67318,8500000.0
2007-09-21 00:01:00,2.67318,2.67462,2.66905,2.67167,6250000.0
2007-09-21 00:02:00,2.67325,2.67376,2.66995,2.67197,6630000.0
2007-09-21 00:03:00,2.6735,2.67383,2.67038,2.67346,9750000.0
2007-09-21 00:04:00,2.67186,2.67385,2.6692,2.6692,7750000.0
2007-09-21 00:05:00,2.67228,2.67365,2.67103,2.67201,10500000.0
2007-09-21 00:06:00,2.67197,2.67378,2.67016,2.67203,7500000.0
2007-09-21 00:07:00,2.67034,2.67409,2.66844,2.67282,8130000.0
2007-09-21 00:08:00,2.67253,2.67365,2.67102,2.67294,9000000.0
2007-09-21 00:09:00,2.66999,2.67281,2.6685,2.6685,5250000.0
2007-09-21 00:10:00,2.67164,2.67387,2.66948,2.66948,5750000.0
2007-09-21 00:11:00,2.67182,2.67208,2.66992,2.66992,6250000.0
2007-09-21 00:12:00,2.67207,2.67445,2.67019,2.67412,6500000.0
2007-09-21 00:13:00,2.67338,2.67384,2.66833,2.67227,8130000.0
2007-09-21 00:14:00,2.67176,2.67341,2.67176,2.67192,9000000.0
2007-09-21 00:15:00,2.67066,2.67314,2.66854,2.67276,7500000.0
2007-09-21 00:16:00,2.67351,2.67383,2.66822,2.67362,7750000.0
2007-09-21 00:17:00,2.67286,2.67286,2.66778,2.66778,6000000.0
2007-09-21 00:18:00,2.67089,2.67409,2.67089,2.67186,7880000.0
2007-09-21 00:19:00,2.671,2.67408,2.67029,2.67372,6500000.0
2007-09-21 00:20:00,2.67496,2.67499,2.67106,2.6724,10380000.0
2007-09-21 00:21:00,2.67342,2.67631,2.67108,2.67565,8750000.0
2007-09-21 00:22:00,2.67305,2.67386,2.66979,2.67237,7130000.0
2007-09-21 00:23:00,2.67482,2.67547,2.67135,2.67547,5500000.0
2007-09-21 00:24:00,2.67481,2.67542,2.67298,2.67481,8250000.0
2007-09-21 00:25:00,2.67142,2.67153,2.67133,2.67153,7000000.0
2007-09-21 00:26:00,2.66837,2.67363,2.66837,2.67363,5250000.0
2007-09-21 00:27:00,2.6722,2.67339,2.67019,2.67282,7630000.0
2007-09-21 00:28:00,2.6703,2.67376,2.67008,2.67121,6500000.0
2007-09-21 00:29:00,2.66969,2.6733,2.66969,2.67203,5500000.0
2007-09-21 00:30:00,2.67304,2.67337,2.67008,2.67237,12500000.0
2007-09-21 00:31:00,2.67193,2.67302,2.67119,2.67166,8500000.0
2007-09-21 00:32:00,2.67433,2.67433,2.66753,2.67106,8130000.0
2007-09-21 00:33:00,2.67227,2.67321,2.66999,2.67151,5500000.0
2007-09-21 00:34:00,2.67161,2.67312,2.66684,2.66964,7000000.0
2007-09-21 00:35:00,2.6705,2.67249,2.66821,2.67092,6250000.0
2007-09-21 00:36:00,2.67146,2.67356,2.66896,2.67332,4500000.0
2007-09-21 00:37:00,2.67305,2.67494,2.66997,2.6743,5750000.0
2007-09-21 00:38:00,2.67172,2.67342,2.66851,2.67342,7000000.0
2007-09-21 00:39:00,2.67339,2.67389,2.66934,2.67369,9500000.0
2007-09-21 00:40:00,2.66914,2.67215,2.66914,2.67097,4880000.0
2007-09-21 00:41:00,2.67303,2.67372,2.67187,2.67208,7130000.0
2007-09-21 00:42:00,2.67095,2.6732,2.67007,2.6732,8250000.0
2007-09-21 00:43:00,2.67385,2.67385,2.66985,2.6706,8500000.0
2007-09-21 00:44:00,2.67337,2.67337,2.66814,2.67259,5250000.0
2007-09-21 00:45:00,2.67161,2.67264,2.66879,2.67109,5500000.0
2007-09-21 00:46:00,2.66723,2.67267,2.66723,2.67229,9380000.0
2007-09-21 00:47:00,2.6724,2.67297,2.67032,2.67099,9130000.0
2007-09-21 00:48:00,2.6672,2.67288,2.6672,2.67288,10500000.0
2007-09-21 00:49:00,2.67164,2.6728,2.66888,2.66888,9000000.0
2007-09-21 00:50:00,2.67204,2.67224,2.67066,2.67086,9000000.0
2007-09-21 00:51:00,2.66942,2.67237,2.66895,2.6708,8130000.0
2007-09-21 00:52:00,2.66907,2.6721,2.66907,2.67142,11380000.0
2007-09-21 00:53:00,2.67093,2.6726,2.66998,2.67109,5750000.0
2007-09-21 00:54:00,2.67254,2.67254,2.66618,2.67037,9250000.0
2007-09-21 00:55:00,2.67075,2.67234,2.66817,2.67234,7500000.0
2007-09-21 00:56:00,2.67199,2.67285,2.67032,2.67032,8260000.0
2007-09-21 00:57:00,2.67208,2.67301,2.67048,2.67301,6250000.0
2007-09-21 00:58:00,2.67134,2.67239,2.66788,2.67239,13000000.0
2007-09-21 00:59:00,2.67034,2.67253,2.66813,2.67152,7750000.0
2007-09-21 01:00:00,2.67066,2.67215,2.66853,2.66853,5500000.0
2007-09-21 01:01:00,2.67263,2.67263,2.66928,2.6721,5880000.0
2007-09-21 01:02:00,2.67036,2.67269,2.66842,2.66933,12630000.0
2007-09-21 01:03:00,2.66827,2.66993,2.66808,2.66862,13500000.0
2007-09-21 01:04:00,2.67139,2.67271,2.66942,2.67043,7000000.0
2007-09-21 01:05:00,2.6731,2.6731,2.66949,2.67309,5500000.0
2007-09-21 01:06:00,2.6709,2.67234,2.6709,2.67129,5500000.0
2007-09-21 01:07:00,2.67256,2.67256,2.66958,2.66958,7500000.0
2007-09-21 01:08:00,2.67073,2.67204,2.66751,2.67152,7750000.0
2007-09-21 01:09:00,2.67077,2.67268,2.66727,2.67049,8250000.0
2007-09-21 01:10:00,2.67266,2.67338,2.67266,2.67332,8000000.0
2007-09-21 01:11:00,2.67055,2.67149,2.6646,2.67149,15130000.0
2007-09-21 01:12:00,2.67098,2.67251,2.66905,2.67137,9500000.0
2007-09-21 01:13:00,2.67254,2.67254,2.67079,2.67079,4750000.0
2007-09-21 01:14:00,2.67272,2.67314,2.66893,2.67156,9000000.0
2007-09-21 01:15:00,2.67247,2.67247,2.66919,2.67111,5880000.0
2007-09-21 01:16:00,2.67302,2.67302,2.6679,2.6679,6630000.0
2007-09-21 01:17:00,2.67123,2.67279,2.66873,2.67077,9130000.0
2007-09-21 01:18:00,2.67084,2.67364,2.66776,2.66776,8250000.0
2007-09-21 01:19:00,2.66944,2.67393,2.66685,2.67071,10130000.0
2007-09-21 01:20:00,2.67355,2.67358,2.66992,2.67149,7880000.0
2007-09-21 01:21:00,2.67099,2.67505,2.66944,2.67195,8630000.0
2007-09-21 01:22:00,2.67215,2.67215,2.67157,2.67157,1500000.0
2007-09-21 01:23:00,2.66814,2.6735,2.66814,2.6735,8380000.0
2007-09-21 01:24:00,2.6709,2.67237,2.66769,2.67223,6000000.0
2007-09-21 01:25:00,2.66897,2.67388,2.66897,2.67388,10250000.0
2007-09-21 01:26:00,2.67079,2.67132,2.66658,2.66658,8000000.0
2007-09-21 01:27:00,2.67395,2.67395,2.6689,2.67248,6500000.0
2007-09-21 01:28:00,2.66817,2.6732,2.66817,2.6732,5880000.0
2007-09-21 01:29:00,2.67087,2.67343,2.67087,2.67343,6260000.0
2007-09-21 01:30:00,2.67022,2.67244,2.66659,2.67122,8000000.0
2007-09-21 01:31:00,2.67116,2.67384,2.66911,2.67241,9630000.0
2007-09-21 01:32:00,2.66838,2.67282,2.66838,2.67125,9250000.0
2007-09-21 01:33:00,2.67159,2.67333,2.6677,2.67333,7500000.0
2007-09-21 01:34:00,2.67284,2.67284,2.66756,2.67099,8750000.0
2007-09-21 01:35:00,2.67147,2.67317,2.66889,2.67175,9380000.0
2007-09-21 01:36:00,2.67237,2.67371,2.6692,2.67287,7630000.0
2007-09-21 01:37:00,2.67334,2.67334,2.67129,2.67307,5500000.0
2007-09-21 01:38:00,2.66933,2.67335,2.66933,2.67103,6750000.0
2007-09-21 01:39:00,2.67179,2.67191,2.66758,2.67167,7000000.0
2007-09-21 01:40:00,2.67178,2.67338,2.66939,2.67338,5880000.0
2007-09-21 01:41:00,2.67172,2.67279,2.6686,2.67275,5880000.0
2007-09-21 01:42:00,2.67295,2.67381,2.66801,2.66856,7000000.0
2007-09-21 01:43:00,2.67323,2.67323,2.66962,2.66962,5250000.0
2007-09-21 01:44:00,2.67232,2.6739,2.67097,2.67317,5500000.0
2007-09-21 01:45:00,2.67219,2.67365,2.66789,2.67122,10750000.0
2007-09-21 01:46:00,2.67271,2.67348,2.6712,2.6712,7010000.0
2007-09-21 01:47:00,2.67247,2.67247,2.67063,2.67105,8500000.0
2007-09-21 01:48:00,2.67007,2.67384,2.67007,2.67139,9000000.0
2007-09-21 01:49:00,2.6722,2.6722,2.66796,2.66796,7500000.0
2007-09-21 01:50:00,2.67279,2.67352,2.67061,2.67179,7880000.0
2007-09-21 01:51:00,2.67376,2.67419,2.66793,2.67407,5500000.0
2007-09-21 01:52:00,2.67186,2.6719,2.66572,2.6719,6250000.0
2007-09-21 01:53:00,2.67036,2.67484,2.66822,2.67187,13250000.0
2007-09-21 01:54:00,2.67177,2.6731,2.66792,2.67112,6750000.0
2007-09-21 01:55:00,2.67482,2.67482,2.66894,2.67101,19000000.0
2007-09-21 01:56:00,2.67137,2.67236,2.66716,2.67153,18250000.0
2007-09-21 01:57:00,2.671,2.67355,2.67009,2.67163,11000000.0
2007-09-21 01:58:00,2.67193,2.67391,2.67007,2.67064,12500000.0
2007-09-21 02:00:00,2.66761,2.67298,2.66761,2.67223,7750000.0
2007-09-21 02:01:00,2.6707,2.67379,2.66969,2.67149,9130000.0
2007-09-21 02:02:00,2.67171,2.67389,2.67171,2.67325,11000000.0
2007-09-21 02:03:00,2.67312,2.67565,2.67079,2.67408,6250000.0
2007-09-21 02:04:00,2.67319,2.67431,2.66974,2.67431,14000000.0
2007-09-21 02:05:00,2.67251,2.67408,2.67017,2.67209,12500000.0
2007-09-21 02:06:00,2.67291,2.67334,2.66967,2.66967,7500000.0
2007-09-21 02:07:00,2.67292,2.67478,2.67142,2.67142,8000000.0
2007-09-21 02:08:00,2.67409,2.67409,2.67018,2.67253,6250000.0
2007-09-21 02:09:00,2.67166,2.67337,2.66933,2.67222,6250000.0
2007-09-21 02:10:00,2.67368,2.67368,2.66958,2.67097,10750000.0
2007-09-21 02:11:00,2.67295,2.67384,2.66831,2.67384,6000000.0
2007-09-21 02:12:00,2.6723,2.67471,2.6703,2.6727,8500000.0
2007-09-21 02:13:00,2.67328,2.67382,2.67041,2.67195,11500000.0
2007-09-21 02:14:00,2.67398,2.67398,2.6707,2.67088,10130000.0
2007-09-21 02:15:00,2.67312,2.67345,2.67056,2.6713,5750000.0
2007-09-21 02:16:00,2.67196,2.67349,2.67113,2.67155,5880000.0
2007-09-21 02:17:00,2.67132,2.67489,2.67083,2.67083,8630000.0
2007-09-21 02:18:00,2.67089,2.67486,2.67089,2.6717,10000000.0
2007-09-21 02:19:00,2.67046,2.67336,2.66871,2.67336,7500000.0
2007-09-21 02:20:00,2.67198,2.67243,2.66794,2.67098,5250000.0
2007-09-21 02:21:00,2.67256,2.67374,2.6717,2.67228,8500000.0
2007-09-21 02:22:00,2.67317,2.67421,2.66811,2.67421,8750000.0
2007-09-21 02:23:00,2.67156,2.67367,2.6703,2.67158,7000000.0
2007-09-21 02:24:00,2.67196,2.67275,2.67116,2.67197,6750000.0
2007-09-21 02:25:00,2.67329,2.67341,2.66883,2.66924,10630000.0
2007-09-21 02:26:00,2.66958,2.67133,2.66707,2.66919,8250000.0
2007-09-21 02:27:00,2.67371,2.67413,2.66833,2.67413,6750000.0
2007-09-21 02:28:00,2.6701,2.67124,2.66674,2.67095,10380000.0
2007-09-21 02:29:00,2.66851,2.67203,2.66851,2.67135,8130000.0
2007-09-21 02:30:00,2.67034,2.67077,2.66966,2.67028,12250000.0
2007-09-21 02:31:00,2.67011,2.6716,2.66969,2.66969,10880000.0
2007-09-21 02:32:00,2.67033,2.6716,2.66789,2.66789,4500000.0
2007-09-21 02:33:00,2.66853,2.67098,2.66853,2.67098,6750000.0
2007-09-21 02:34:00,2.66843,2.67218,2.66563,2.66912,9250000.0
2007-09-21 02:35:00,2.66843,2.67079,2.66693,2.67072,9500000.0
2007-09-21 02:36:00,2.67092,2.67183,2.66622,2.67037,15250000.0
2007-09-21 02:37:00,2.66508,2.671,2.66508,2.66664,12630000.0
2007-09-21 02:38:00,2.67118,2.67118,2.66591,2.66807,11380000.0
2007-09-21 02:39:00,2.66883,2.67069,2.66883,2.67069,6880000.0
2007-09-21 02:40:00,2.66928,2.67113,2.66919,2.67095,8750000.0
2007-09-21 02:41:00,2.66965,2.67253,2.66631,2.67026,11500000.0
2007-09-21 02:42:00,2.67046,2.67064,2.66555,2.66555,7880000.0
2007-09-21 02:43:00,2.66995,2.67066,2.66535,2.66892,8130000.0
2007-09-21 02:44:00,2.66976,2.66982,2.66572,2.66944,8500000.0
2007-09-21 02:45:00,2.66671,2.67023,2.66671,2.67023,9000000.0
2007-09-21 02:46:00,2.66976,2.66976,2.66694,2.66866,10000000.0
2007-09-21 02:47:00,2.67058,2.67058,2.66802,2.66802,9250000.0
2007-09-21 02:48:00,2.66932,2.6697,2.66685,2.66894,6250000.0
2007-09-21 02:49:00,2.66898,2.66984,2.66786,2.6691,6500000.0
2007-09-21 02:50:00,2.66298,2.66847,2.66298,2.66731,6000000.0
2007-09-21 02:51:00,2.66979,2.66979,2.66521,2.66867,6880000.0
2007-09-21 02:52:00,2.66675,2.67114,2.66675,2.66739,6630000.0
2007-09-21 02:53:00,2.67074,2.67077,2.66978,2.66978,7500000.0
2007-09-21 02:54:00,2.67102,2.67132,2.66942,2.67132,9250000.0
2007-09-21 02:55:00,2.67048,2.67204,2.66509,2.67163,13500000.0
2007-09-21 02:56:00,2.67022,2.67203,2.66943,2.67203,9260000.0
2007-09-21 02:57:00,2.66962,2.67157,2.66703,2.67071,12500000.0
2007-09-21 02:58:00,2.66614,2.67199,2.66576,2.67141,8750000.0
2007-09-21 02:59:00,2.6707,2.6716,2.66721,2.66721,9010000.0
2007-09-21 03:00:00,2.67098,2.67237,2.66747,2.67178,8000000.0
2007-09-21 03:01:00,2.66892,2.67237,2.66861,2.67145,9130000.0
2007-09-21 03:02:00,2.66996,2.67186,2.66771,2.6718,7250000.0
2007-09-21 03:03:00,2.67051,2.67096,2.66908,2.66965,5250000.0
2007-09-21 03:04:00,2.6684,2.67258,2.66807,2.67007,8750000.0
2007-09-21 03:05:00,2.67181,2.67181,2.66857,2.67015,9750000.0
2007-09-21 03:06:00,2.66709,2.67155,2.66709,2.67132,17130000.0
2007-09-21 03:07:00,2.67129,2.67241,2.66917,2.66917,9250000.0
2007-09-21 03:08:00,2.67116,2.67264,2.66738,2.66923,7750000.0
2007-09-21 03:09:00,2.67301,2.67301,2.66797,2.67105,5750000.0
2007-09-21 03:10:00,2.66954,2.67235,2.66905,2.66987,8380000.0
2007-09-21 03:11:00,2.67083,2.67311,2.6666,2.66919,5250000.0
2007-09-21 03:12:00,2.67322,2.67322,2.66794,2.6725,10000000.0
2007-09-21 03:13:00,2.66902,2.67187,2.66901,2.66978,13010000.0
2007-09-21 03:14:00,2.67026,2.67166,2.66671,2.66671,6250000.0
2007-09-21 03:15:00,2.67024,2.67102,2.66652,2.66652,7250000.0
2007-09-21 03:16:00,2.66982,2.67028,2.66562,2.66562,7380000.0
2007-09-21 03:17:00,2.67101,2.67216,2.66583,2.67029,6380000.0
2007-09-21 03:18:00,2.67007,2.6728,2.66859,2.66859,8000000.0
2007-09-21 03:19:00,2.67156,2.67156,2.66718,2.67122,5500000.0
2007-09-21 03:20:00,2.66976,2.67179,2.66666,2.66993,6130000.0
2007-09-21 03:21:00,2.67026,2.67095,2.66763,2.6706,8250000.0
2007-09-21 03:22:00,2.67011,2.67178,2.66824,2.66824,5130000.0
2007-09-21 03:23:00,2.67206,2.67261,2.66883,2.66945,10000000.0
2007-09-21 03:24:00,2.67035,2.67235,2.6663,2.67207,5250000.0
2007-09-21 03:25:00,2.67187,2.67207,2.66625,2.66936,5750000.0
2007-09-21 03:26:00,2.67036,2.67114,2.6676,2.67061,5500000.0
2007-09-21 03:27:00,2.67047,2.67274,2.66755,2.67274,10630000.0
2007-09-21 03:28:00,2.67022,2.67282,2.66748,2.66748,7000000.0
2007-09-21 03:29:00,2.66884,2.67265,2.66884,2.67055,10000000.0
2007-09-21 03:30:00,2.66935,2.6735,2.66901,2.66985,11500000.0
2007-09-21 03:31:00,2.66858,2.67073,2.66597,2.66812,9750000.0
2007-09-21 03:32:00,2.67025,2.67033,2.66632,2.66901,8000000.0
2007-09-21 03:33:00,2.67021,2.67106,2.66608,2.66608,6000000.0
2007-09-21 03:34:00,2.66676,2.67009,2.66676,2.6688,7130000.0
2007-09-21 03:35:00,2.67018,2.67018,2.66749,2.66917,7250000.0
2007-09-21 03:36:00,2.67032,2.67232,2.66671,2.66671,8000000.0
2007-09-21 03:38:00,2.66994,2.66994,2.66959,2.66959,3750000.0
2007-09-21 03:39:00,2.67049,2.6723,2.66784,2.67059,9750000.0
2007-09-21 03:41:00,2.67089,2.67126,2.66759,2.66919,5250000.0
2007-09-21 03:42:00,2.67079,2.67079,2.6657,2.66954,6510000.0
2007-09-21 03:43:00,2.67037,2.67173,2.66755,2.67003,10630000.0
2007-09-21 03:44:00,2.6696,2.67086,2.66694,2.66975,6250000.0
2007-09-21 03:45:00,2.66952,2.67013,2.66602,2.66992,9260000.0
2007-09-21 03:46:00,2.66791,2.67091,2.66689,2.66727,10380000.0
2007-09-21 03:47:00,2.66768,2.67108,2.66483,2.67044,5880000.0
2007-09-21 03:48:00,2.67015,2.67126,2.66502,2.66864,18750000.0
2007-09-21 03:49:00,2.66909,2.67124,2.66853,2.67055,9750000.0
2007-09-21 03:50:00,2.66977,2.67102,2.66802,2.66835,6880000.0
2007-09-21 03:51:00,2.67028,2.67102,2.66723,2.67035,5880000.0
2007-09-21 03:52:00,2.66965,2.67103,2.66586,2.66586,6010000.0
2007-09-21 03:53:00,2.66925,2.67241,2.66776,2.67078,13250000.0
2007-09-21 03:54:00,2.66803,2.67215,2.66803,2.67215,8000000.0
2007-09-21 03:55:00,2.671,2.67178,2.66744,2.66744,10750000.0
2007-09-21 03:56:00,2.66979,2.67055,2.66656,2.66656,10000000.0
2007-09-21 03:57:00,2.67083,2.67118,2.66947,2.66947,9380000.0
2007-09-21 03:58:00,2.67228,2.67228,2.66829,2.67115,7380000.0
2007-09-21 03:59:00,2.66907,2.66995,2.66897,2.66926,11500000.0
2007-09-21 04:00:00,2.66998,2.67032,2.66819,2.67005,11880000.0
2007-09-21 04:01:00,2.66792,2.67185,2.66457,2.67185,12380000.0
2007-09-21 04:02:00,2.67164,2.67188,2.66696,2.66933,10130000.0
2007-09-21 04:03:00,2.67045,2.67118,2.67001,2.67053,6500000.0
2007-09-21 04:04:00,2.67006,2.67103,2.67006,2.67008,8880000.0
2007-09-21 04:05:00,2.6679,2.66965,2.66515,2.66965,6750000.0
2007-09-21 04:06:00,2.66956,2.66972,2.66393,2.66763,8500000.0
2007-09-21 04:07:00,2.66772,2.6717,2.66772,2.6717,8880000.0
2007-09-21 04:08:00,2.67104,2.67138,2.66802,2.67138,4880000.0
2007-09-21 04:09:00,2.66995,2.67232,2.66866,2.66866,6010000.0
2007-09-21 04:10:00,2.67098,2.67098,2.66896,2.66896,5750000.0
2007-09-21 04:11:00,2.67008,2.67008,2.66603,2.66603,5500000.0
2007-09-21 04:12:00,2.6696,2.67154,2.66735,2.67038,6750000.0
2007-09-21 04:13:00,2.66916,2.67206,2.66803,2.67053,5750000.0
2007-09-21 04:14:00,2.67227,2.67227,2.66714,2.66714,11630000.0
2007-09-21 04:15:00,2.6701,2.67244,2.6701,2.67244,7630000.0
2007-09-21 04:16:00,2.67052,2.67122,2.66884,2.67066,6630000.0
2007-09-21 04:17:00,2.67031,2.67174,2.66699,2.66977,8010000.0
2007-09-21 04:18:00,2.67034,2.67265,2.66902,2.67265,7750000.0
2007-09-21 04:19:00,2.67105,2.67172,2.66689,2.67117,10130000.0
2007-09-21 04:20:00,2.6696,2.67262,2.66784,2.67253,8750000.0
2007-09-21 04:21:00,2.67132,2.67132,2.66752,2.66968,9380000.0
2007-09-21 04:22:00,2.67058,2.67229,2.66907,2.66907,6760000.0
2007-09-21 04:23:00,2.67321,2.67321,2.67321,2.67321,1880000.0
2007-09-21 04:24:00,2.67058,2.67168,2.66753,2.67108,9000000.0
2007-09-21 04:25:00,2.67089,2.67205,2.66676,2.6718,7760000.0
2007-09-21 04:26:00,2.66965,2.67134,2.66663,2.66831,9500000.0
2007-09-21 04:27:00,2.67085,2.67244,2.66654,2.6722,8130000.0
2007-09-21 04:28:00,2.67154,2.67157,2.66722,2.67157,8010000.0
2007-09-21 04:29:00,2.66962,2.66962,2.6648,2.66581,8250000.0
2007-09-21 04:30:00,2.66593,2.66966,2.66526,2.66966,8880000.0
2007-09-21 04:31:00,2.66844,2.6692,2.66817,2.66817,2750000.0
2007-09-21 04:32:00,2.66954,2.67032,2.66954,2.67032,4000000.0
2007-09-21 04:33:00,2.66665,2.67032,2.66665,2.66928,10130000.0
2007-09-21 04:35:00,2.66878,2.67102,2.66878,2.67102,6260000.0
2007-09-21 04:36:00,2.67231,2.67231,2.66659,2.6723,9380000.0
2007-09-21 04:37:00,2.6708,2.6714,2.66733,2.66983,12000000.0
2007-09-21 04:38:00,2.67097,2.67097,2.66939,2.66946,5250000.0
2007-09-21 04:39:00,2.67057,2.67211,2.66819,2.67176,8750000.0
2007-09-21 04:40:00,2.67074,2.6723,2.67038,2.67038,5630000.0
2007-09-21 04:41:00,2.67165,2.6729,2.67021,2.6726,9000000.0
2007-09-21 04:42:00,2.67042,2.67159,2.6685,2.6685,7750000.0
2007-09-21 04:43:00,2.66887,2.6719,2.66887,2.6718,12000000.0
2007-09-21 04:44:00,2.67052,2.67224,2.66725,2.66725,11000000.0
2007-09-21 04:45:00,2.67125,2.67176,2.66877,2.67115,6750000.0
2007-09-21 04:46:00,2.67166,2.67166,2.66808,2.67092,8880000.0
2007-09-21 04:47:00,2.67012,2.67207,2.66716,2.66964,8640000.0
2007-09-21 04:48:00,2.67159,2.67159,2.66958,2.67057,7500000.0
2007-09-21 04:49:00,2.66842,2.6719,2.66842,2.6719,8130000.0
2007-09-21 04:50:00,2.67082,2.67195,2.66728,2.66863,7000000.0
2007-09-21 04:51:00,2.67057,2.67188,2.66861,2.67165,7500000.0
2007-09-21 04:52:00,2.67076,2.67181,2.66652,2.67034,10000000.0
2007-09-21 04:53:00,2.6732,2.6732,2.66912,2.67175,6500000.0
2007-09-21 04:54:00,2.67188,2.67237,2.66866,2.67096,8500000.0
2007-09-21 04:55:00,2.67074,2.67081,2.67011,2.67081,7250000.0
2007-09-21 04:56:00,2.67136,2.67136,2.6685,2.67078,3750000.0
2007-09-21 04:57:00,2.66932,2.67179,2.66865,2.67071,10500000.0
2007-09-21 04:58:00,2.67322,2.67322,2.66849,2.67048,8250000.0
2007-09-21 04:59:00,2.67159,2.67219,2.66863,2.66921,7500000.0
2007-09-21 05:00:00,2.67126,2.67186,2.66995,2.67186,6750000.0
2007-09-21 05:01:00,2.67072,2.67128,2.67061,2.67061,4750000.0
2007-09-21 05:02:00,2.67096,2.67158,2.66837,2.67036,5250000.0
2007-09-21 05:03:00,2.67196,2.67196,2.66575,2.6711,6000000.0
2007-09-21 05:04:00,2.66891,2.67054,2.66805,2.6699,10750000.0
2007-09-21 05:05:00,2.67091,2.67243,2.66885,2.67001,7250000.0
2007-09-21 05:06:00,2.6683,2.67082,2.66785,2.67033,8750000.0
2007-09-21 05:07:00,2.67068,2.67128,2.66634,2.66634,5250000.0
2007-09-21 05:08:00,2.67237,2.67237,2.66793,2.66803,10880000.0
2007-09-21 05:09:00,2.67095,2.67134,2.66727,2.67041,8630000.0
2007-09-21 05:10:00,2.66627,2.67049,2.66555,2.66934,8500000.0
2007-09-21 05:11:00,2.67031,2.67117,2.66843,2.66847,14750000.0
2007-09-21 05:12:00,2.67029,2.67248,2.66576,2.67248,7750000.0
2007-09-21 05:13:00,2.67199,2.67269,2.66742,2.66985,6000000.0
2007-09-21 05:14:00,2.66904,2.67026,2.66627,2.66833,7750000.0
2007-09-21 05:15:00,2.67015,2.67173,2.66995,2.67088,6750000.0
2007-09-21 05:16:00,2.67114,2.67131,2.66507,2.66626,8000000.0
2007-09-21 05:17:00,2.66611,2.67207,2.66611,2.67198,8000000.0
2007-09-21 05:18:00,2.67016,2.67188,2.66898,2.67185,5630000.0
2007-09-21 05:19:00,2.67117,2.67169,2.66951,2.67052,6000000.0
2007-09-21 05:20:00,2.66698,2.67229,2.66698,2.66966,10250000.0
2007-09-21 05:21:00,2.66924,2.67145,2.66858,2.66978,8500000.0
2007-09-21 05:22:00,2.66992,2.67226,2.66774,2.67168,9500000.0
2007-09-21 05:23:00,2.66706,2.67117,2.66637,2.66944,10250000.0
2007-09-21 05:24:00,2.6682,2.67099,2.66594,2.66594,5500000.0
2007-09-21 05:25:00,2.66754,2.67187,2.667,2.67187,8250000.0
2007-09-21 05:26:00,2.66826,2.67397,2.66826,2.67092,7500000.0
2007-09-21 05:27:00,2.67049,2.6716,2.66796,2.66796,9000000.0
2007-09-21 05:28:00,2.66977,2.66977,2.6661,2.66896,5250000.0
2007-09-21 05:29:00,2.66558,2.67106,2.66558,2.6709,8500000.0
2007-09-21 05:30:00,2.67107,2.67176,2.66521,2.67176,6750000.0
2007-09-21 05:31:00,2.66939,2.6697,2.666,2.66895,6250000.0
2007-09-21 05:32:00,2.66824,2.67131,2.66777,2.66884,8500000.0
2007-09-21 05:33:00,2.66935,2.67116,2.6663,2.6663,8880000.0
2007-09-21 05:34:00,2.6651,2.67116,2.66405,2.66878,9000000.0
2007-09-21 05:35:00,2.67026,2.67084,2.66857,2.66944,6500000.0
2007-09-21 05:36:00,2.66904,2.67113,2.66714,2.67113,9250000.0
2007-09-21 05:37:00,2.67011,2.6721,2.66834,2.67186,7000000.0
2007-09-21 05:38:00,2.6708,2.6708,2.66843,2.66948,5750000.0
2007-09-21 05:39:00,2.66647,2.67156,2.66647,2.66884,7250000.0
2007-09-21 05:40:00,2.66896,2.67099,2.66896,2.66977,5750000.0
2007-09-21 05:42:00,2.67072,2.67134,2.6657,2.67092,9380000.0
2007-09-21 05:43:00,2.67135,2.67135,2.66927,2.67095,6500000.0
2007-09-21 05:44:00,2.67001,2.67131,2.66656,2.66693,8630000.0
2007-09-21 05:45:00,2.66874,2.67079,2.66818,2.66818,5880000.0
2007-09-21 05:47:00,2.67291,2.67312,2.67102,2.67102,5500000.0
2007-09-21 05:48:00,2.67115,2.67258,2.66571,2.66571,9500000.0
2007-09-21 05:49:00,2.66804,2.67196,2.66804,2.66943,7130000.0
2007-09-21 05:50:00,2.66974,2.67148,2.66674,2.66674,9630000.0
2007-09-21 05:51:00,2.67046,2.67255,2.66614,2.67238,7750000.0
2007-09-21 05:52:00,2.66686,2.67211,2.6663,2.66968,7250000.0
2007-09-21 05:53:00,2.67032,2.67134,2.66819,2.66825,5500000.0
2007-09-21 05:54:00,2.66809,2.67166,2.66809,2.6697,7000000.0
2007-09-21 05:55:00,2.66839,2.6732,2.66791,2.66965,9750000.0
2007-09-21 05:57:00,2.67342,2.67342,2.66788,2.67145,8630000.0
2007-09-21 05:58:00,2.67117,2.67134,2.6682,2.6706,5880000.0
2007-09-21 05:59:00,2.6706,2.67226,2.66745,2.66915,6000000.0
2007-09-21 06:00:00,2.67004,2.67135,2.66796,2.66796,12500000.0
2007-09-21 06:01:00,2.67261,2.67401,2.6667,2.67138,7630000.0
2007-09-21 06:02:00,2.67098,2.67343,2.67068,2.67068,10250000.0
2007-09-21 06:03:00,2.67028,2.67212,2.66642,2.67212,6000000.0
2007-09-21 06:04:00,2.66976,2.67071,2.6662,2.66651,6380000.0
2007-09-21 06:05:00,2.67236,2.67236,2.668,2.668,7000000.0
2007-09-21 06:06:00,2.66722,2.67134,2.66722,2.67081,8250000.0
2007-09-21 06:07:00,2.67034,2.67155,2.66837,2.67012,5500000.0
2007-09-21 06:08:00,2.66956,2.67115,2.66819,2.67052,6250000.0
2007-09-21 06:09:00,2.67223,2.67223,2.66791,2.66791,6250000.0
2007-09-21 06:10:00,2.67195,2.67195,2.66639,2.66711,7000000.0
2007-09-21 06:11:00,2.67321,2.67383,2.67005,2.67098,9130000.0
2007-09-21 06:12:00,2.67023,2.67042,2.66819,2.66979,9750000.0
2007-09-21 06:13:00,2.67293,2.67293,2.67001,2.67001,4250000.0
2007-09-21 06:14:00,2.66719,2.67249,2.66719,2.67033,7380000.0
2007-09-21 06:15:00,2.66915,2.67216,2.66915,2.67079,5500000.0
2007-09-21 06:16:00,2.67044,2.67186,2.66883,2.67173,6630000.0
2007-09-21 06:17:00,2.67057,2.67057,2.66927,2.66972,6500000.0
2007-09-21 06:18:00,2.67243,2.67243,2.66611,2.66903,8880000.0
2007-09-21 06:19:00,2.66998,2.67151,2.66773,2.67069,8000000.0
2007-09-21 06:20:00,2.67225,2.67242,2.66928,2.66928,6380000.0
2007-09-21 06:21:00,2.66784,2.67175,2.66784,2.67055,7380000.0
2007-09-21 06:22:00,2.66938,2.67141,2.6689,2.6705,6130000.0
2007-09-21 06:23:00,2.66993,2.6716,2.66939,2.66939,6500000.0
2007-09-21 06:24:00,2.66955,2.67113,2.66504,2.67113,7750000.0
2007-09-21 06:25:00,2.6691,2.6718,2.66767,2.67098,6750000.0
2007-09-21 06:26:00,2.66865,2.67065,2.66826,2.6704,6000000.0
2007-09-21 06:27:00,2.66824,2.67115,2.66824,2.67115,8000000.0
2007-09-21 06:28:00,2.66757,2.67152,2.66649,2.6669,8750000.0
2007-09-21 06:29:00,2.6683,2.67013,2.66596,2.66812,7880000.0
2007-09-21 06:30:00,2.66659,2.66975,2.66576,2.66725,11250000.0
2007-09-21 06:31:00,2.66982,2.66982,2.66565,2.6673,7750000.0
2007-09-21 06:32:00,2.66867,2.67002,2.66833,2.66833,6750000.0
2007-09-21 06:33:00,2.66968,2.67018,2.66707,2.66919,10000000.0
2007-09-21 06:34:00,2.66643,2.66984,2.66379,2.66746,6380000.0
2007-09-21 06:35:00,2.66773,2.66994,2.66619,2.66994,8750000.0
2007-09-21 06:36:00,2.66835,2.66946,2.66522,2.66522,5250000.0
2007-09-21 06:37:00,2.6697,2.67087,2.66382,2.66839,10500000.0
2007-09-21 06:38:00,2.66818,2.67014,2.66737,2.66751,8250000.0
2007-09-21 06:39:00,2.66909,2.67048,2.66572,2.67048,8380000.0
2007-09-21 06:40:00,2.6678,2.66915,2.66769,2.66879,7750000.0
2007-09-21 06:41:00,2.6677,2.66941,2.66484,2.66834,6500000.0
2007-09-21 06:42:00,2.66807,2.66983,2.66418,2.66861,8750000.0
2007-09-21 06:43:00,2.66533,2.66945,2.66525,2.66903,5500000.0
2007-09-21 06:44:00,2.66539,2.66966,2.66372,2.66966,9000000.0
2007-09-21 06:45:00,2.66603,2.67045,2.66603,2.67044,5750000.0
2007-09-21 06:46:00,2.6694,2.67071,2.66554,2.66554,9250000.0
2007-09-21 06:47:00,2.66477,2.6706,2.66477,2.6706,5500000.0
2007-09-21 06:48:00,2.66728,2.66903,2.66458,2.66896,8000000.0
2007-09-21 06:49:00,2.66742,2.66947,2.66496,2.66931,6250000.0
2007-09-21 06:50:00,2.66851,2.66987,2.66625,2.66625,10130000.0
2007-09-21 06:51:00,2.66838,2.66892,2.66598,2.66711,11750000.0
2007-09-21 06:52:00,2.66884,2.66953,2.66572,2.66953,5500000.0
2007-09-21 06:53:00,2.66552,2.66905,2.66514,2.66905,9000000.0
2007-09-21 06:54:00,2.6657,2.66863,2.6657,2.66711,6250000.0
2007-09-21 06:55:00,2.66588,2.66849,2.66588,2.66792,5630000.0
2007-09-21 06:56:00,2.66816,2.66816,2.66646,2.66646,8000000.0
2007-09-21 06:57:00,2.66337,2.66915,2.66337,2.66446,12380000.0
2007-09-21 06:58:00,2.66602,2.66869,2.66495,2.66683,13750000.0
2007-09-21 06:59:00,2.66443,2.66879,2.66298,2.66707,7750000.0
2007-09-21 07:00:00,2.6675,2.66906,2.6649,2.66732,10750000.0
2007-09-21 07:01:00,2.66824,2.66824,2.66387,2.66629,5500000.0
2007-09-21 07:02:00,2.66759,2.66915,2.66545,2.66553,7000000.0
2007-09-21 07:03:00,2.66677,2.66832,2.663,2.66678,7000000.0
2007-09-21 07:04:00,2.66861,2.66861,2.66571,2.66719,8250000.0
2007-09-21 07:05:00,2.66741,2.66823,2.66627,2.66653,7750000.0
2007-09-21 07:06:00,2.66775,2.66909,2.66543,2.66909,7500000.0
2007-09-21 07:07:00,2.66909,2.66909,2.66339,2.66848,6250000.0
2007-09-21 07:08:00,2.668,2.66864,2.6656,2.6656,5500000.0
2007-09-21 07:09:00,2.66938,2.66952,2.66493,2.66699,10630000.0
2007-09-21 07:10:00,2.66676,2.66803,2.66337,2.66548,8000000.0
2007-09-21 07:11:00,2.66657,2.6692,2.66292,2.66894,7500000.0
2007-09-21 07:12:00,2.66619,2.66884,2.66428,2.66656,8380000.0
2007-09-21 07:13:00,2.66803,2.66803,2.66429,2.66429,5750000.0
2007-09-21 07:14:00,2.66811,2.66851,2.66545,2.66628,7250000.0
2007-09-21 07:15:00,2.66662,2.66879,2.66361,2.66879,12500000.0
2007-09-21 07:16:00,2.66683,2.6685,2.66658,2.66798,7750000.0
2007-09-21 07:17:00,2.66695,2.66891,2.66628,2.66755,11880000.0
2007-09-21 07:18:00,2.66718,2.66869,2.66611,2.6686,7130000.0
2007-09-21 07:19:00,2.66867,2.6696,2.66414,2.6663,14500000.0
2007-09-21 07:20:00,2.66541,2.66979,2.66541,2.66716,6130000.0
2007-09-21 07:21:00,2.66796,2.66946,2.66642,2.66895,12130000.0
2007-09-21 07:22:00,2.66603,2.66799,2.66477,2.66721,6500000.0
2007-09-21 07:23:00,2.66661,2.66899,2.66661,2.66751,8500000.0
2007-09-21 07:24:00,2.66766,2.66895,2.66632,2.66779,5250000.0
2007-09-21 07:25:00,2.6692,2.6692,2.66593,2.66593,7750000.0
2007-09-21 07:26:00,2.66542,2.66941,2.66396,2.66862,8130000.0
2007-09-21 07:27:00,2.66577,2.66795,2.66237,2.66755,8380000.0
2007-09-21 07:28:00,2.66456,2.67014,2.66456,2.67014,9250000.0
2007-09-21 07:29:00,2.66937,2.66983,2.66567,2.66919,10380000.0
2007-09-21 07:30:00,2.66506,2.67134,2.66506,2.67008,9000000.0
2007-09-21 07:31:00,2.66708,2.66935,2.66501,2.66826,5250000.0
2007-09-21 07:32:00,2.6682,2.67032,2.66472,2.66887,8750000.0
2007-09-21 07:33:00,2.66504,2.67051,2.66463,2.66583,12750000.0
2007-09-21 07:34:00,2.66856,2.66994,2.66688,2.66846,11510000.0
2007-09-21 07:35:00,2.66647,2.67093,2.66647,2.66886,11250000.0
2007-09-21 07:36:00,2.66456,2.67123,2.66456,2.67123,7000000.0
2007-09-21 07:37:00,2.67021,2.67021,2.66761,2.66812,6750000.0
2007-09-21 07:38:00,2.6683,2.67074,2.66771,2.66873,10750000.0
2007-09-21 07:39:00,2.66954,2.67005,2.66497,2.6673,6250000.0
2007-09-21 07:40:00,2.67002,2.67002,2.66713,2.66909,6000000.0
2007-09-21 07:41:00,2.66718,2.66933,2.6656,2.66582,6000000.0
2007-09-21 07:42:00,2.66857,2.66926,2.66422,2.66877,8750000.0
2007-09-21 07:43:00,2.66788,2.66843,2.66518,2.66623,7630000.0
2007-09-21 07:44:00,2.66411,2.66968,2.66411,2.66842,7880000.0
2007-09-21 07:45:00,2.67015,2.67015,2.66625,2.66861,14500000.0
2007-09-21 07:46:00,2.66887,2.66987,2.66615,2.66615,7250000.0
2007-09-21 07:47:00,2.66909,2.67156,2.66767,2.67156,10250000.0
2007-09-21 07:48:00,2.67057,2.67076,2.66718,2.66766,5250000.0
2007-09-21 07:49:00,2.66948,2.67128,2.66756,2.67034,5630000.0
2007-09-21 07:50:00,2.66982,2.67145,2.66641,2.66721,11000000.0
2007-09-21 07:51:00,2.66753,2.67074,2.66753,2.66764,8380000.0
2007-09-21 07:52:00,2.6713,2.67152,2.6673,2.67044,15130000.0
2007-09-21 07:53:00,2.66821,2.67116,2.6674,2.66796,17250000.0
2007-09-21 07:54:00,2.66955,2.67213,2.66728,2.67213,9250000.0
2007-09-21 07:55:00,2.66948,2.67188,2.66895,2.66953,10380000.0
2007-09-21 07:56:00,2.67255,2.67278,2.66782,2.66824,9010000.0
2007-09-21 07:57:00,2.67247,2.67302,2.6688,2.67253,11640000.0
2007-09-21 07:58:00,2.66548,2.67099,2.66548,2.66993,8630000.0
2007-09-21 07:59:00,2.6695,2.67173,2.66816,2.67173,9000000.0
2007-09-21 08:00:00,2.66989,2.67078,2.66538,2.66689,5250000.0
2007-09-21 08:01:00,2.66839,2.671,2.66797,2.66849,10630000.0
2007-09-21 08:02:00,2.6657,2.67186,2.6657,2.67173,17880000.0
2007-09-21 08:03:00,2.66848,2.67115,2.66724,2.66911,10130000.0
2007-09-21 08:04:00,2.66987,2.67135,2.66846,2.67131,11000000.0
2007-09-21 08:05:00,2.6683,2.67248,2.667,2.667,6500000.0
2007-09-21 08:06:00,2.67036,2.67171,2.6678,2.67096,6750000.0
2007-09-21 08:07:00,2.67145,2.67149,2.66678,2.66949,7250000.0
2007-09-21 08:08:00,2.67101,2.67168,2.66769,2.66959,7000000.0
2007-09-21 08:09:00,2.67009,2.67198,2.66615,2.66915,8750000.0
2007-09-21 08:10:00,2.67074,2.67096,2.6686,2.66902,6250000.0
2007-09-21 08:11:00,2.66845,2.67084,2.66708,2.67004,8630000.0
2007-09-21 08:12:00,2.66919,2.67046,2.66773,2.66916,6000000.0
2007-09-21 08:13:00,2.67045,2.67135,2.66924,2.67113,10250000.0
2007-09-21 08:14:00,2.66843,2.67175,2.66637,2.67175,9500000.0
2007-09-21 08:15:00,2.66934,2.67285,2.66934,2.67186,7500000.0
2007-09-21 08:16:00,2.67218,2.6727,2.66769,2.66769,6500000.0
2007-09-21 08:17:00,2.67152,2.67152,2.66954,2.67084,12000000.0
2007-09-21 08:18:00,2.66888,2.67261,2.66683,2.67177,8500000.0
2007-09-21 08:19:00,2.67053,2.67091,2.6688,2.67091,10500000.0
2007-09-21 08:20:00,2.66864,2.67179,2.66641,2.67155,6630000.0
2007-09-21 08:21:00,2.66615,2.6706,2.66615,2.67044,9000000.0
2007-09-21 08:22:00,2.67128,2.67128,2.66423,2.66728,9380000.0
2007-09-21 08:23:00,2.66956,2.66991,2.6663,2.66642,7250000.0
2007-09-21 08:24:00,2.66881,2.67006,2.66665,2.66882,6750000.0
2007-09-21 08:25:00,2.66861,2.67016,2.66815,2.66894,11250000.0
2007-09-21 08:26:00,2.66826,2.6709,2.66513,2.66831,9500000.0
2007-09-21 08:27:00,2.66921,2.67006,2.66678,2.66912,8750000.0
2007-09-21 08:28:00,2.6722,2.6722,2.66648,2.66979,7250000.0
2007-09-21 08:29:00,2.67051,2.67103,2.66816,2.66816,7250000.0
2007-09-21 08:30:00,2.6694,2.6694,2.66402,2.66782,14000000.0
2007-09-21 08:31:00,2.66579,2.66995,2.66558,2.66836,6250000.0
2007-09-21 08:32:00,2.66882,2.66947,2.6661,2.6661,5250000.0
2007-09-21 08:33:00,2.66558,2.66823,2.66381,2.66616,8000000.0
2007-09-21 08:34:00,2.66675,2.66683,2.66177,2.66683,5500000.0
2007-09-21 08:35:00,2.6645,2.66629,2.66099,2.66575,6000000.0
2007-09-21 08:36:00,2.666,2.666,2.66198,2.66475,10630000.0
2007-09-21 08:37:00,2.66414,2.66634,2.66257,2.66634,8130000.0
2007-09-21 08:38:00,2.66261,2.66546,2.65921,2.66011,6000000.0
2007-09-21 08:39:00,2.66267,2.6675,2.66267,2.6675,8000000.0
2007-09-21 08:40:00,2.66014,2.6666,2.66014,2.6666,7750000.0
2007-09-21 08:41:00,2.66065,2.66679,2.66065,2.66679,13750000.0
2007-09-21 08:42:00,2.66412,2.66669,2.66268,2.66456,8130000.0
2007-09-21 08:43:00,2.6645,2.66799,2.66319,2.66799,16750000.0
2007-09-21 08:44:00,2.66246,2.66859,2.6606,2.66498,12260000.0
2007-09-21 08:45:00,2.66572,2.66749,2.6633,2.6633,10250000.0
2007-09-21 08:46:00,2.66752,2.66782,2.66315,2.66618,5130000.0
2007-09-21 08:47:00,2.66542,2.66739,2.66398,2.66739,6000000.0
2007-09-21 08:48:00,2.66547,2.66917,2.66502,2.66839,13500000.0
2007-09-21 08:49:00,2.66666,2.66666,2.6636,2.6636,6250000.0
2007-09-21 08:50:00,2.66712,2.66712,2.66497,2.66672,6000000.0
2007-09-21 08:51:00,2.66731,2.66771,2.66383,2.66442,8880000.0
2007-09-21 08:52:00,2.6622,2.66694,2.6622,2.66522,10000000.0
2007-09-21 08:53:00,2.66651,2.66679,2.6615,2.6615,9250000.0
2007-09-21 08:54:00,2.66863,2.6687,2.66429,2.66849,9130000.0
2007-09-21 08:55:00,2.66577,2.66853,2.66373,2.66852,7750000.0
2007-09-21 08:56:00,2.66511,2.66854,2.66304,2.66793,11250000.0
2007-09-21 08:57:00,2.66379,2.66858,2.66202,2.66858,14630000.0
2007-09-21 08:58:00,2.66749,2.66865,2.66454,2.66831,6250000.0
2007-09-21 08:59:00,2.66939,2.66939,2.66383,2.66842,12250000.0
2007-09-21 09:00:00,2.66843,2.66937,2.66563,2.66699,5250000.0
2007-09-21 09:01:00,2.66797,2.67018,2.66528,2.66781,10130000.0
2007-09-21 09:02:00,2.66783,2.66997,2.66451,2.66877,8130000.0
2007-09-21 09:03:00,2.66928,2.67189,2.66581,2.66775,10130000.0
2007-09-21 09:04:00,2.66921,2.6714,2.66566,2.66879,8750000.0
2007-09-21 09:05:00,2.67107,2.67262,2.66945,2.67096,11130000.0
2007-09-21 09:06:00,2.67175,2.67301,2.66861,2.67275,10630000.0
2007-09-21 09:07:00,2.6719,2.6719,2.66715,2.67062,5130000.0
2007-09-21 09:08:00,2.67261,2.67261,2.66995,2.67234,8750000.0
2007-09-21 09:09:00,2.67098,2.67351,2.66898,2.67235,9250000.0
2007-09-21 09:10:00,2.67228,2.67377,2.67156,2.67284,8500000.0
2007-09-21 09:11:00,2.66996,2.67345,2.66794,2.67106,6250000.0
2007-09-21 09:12:00,2.6736,2.6736,2.66586,2.66944,7000000.0
2007-09-21 09:13:00,2.67198,2.67255,2.66567,2.67176,11880000.0
2007-09-21 09:14:00,2.66995,2.67121,2.66546,2.67019,8130000.0
2007-09-21 09:15:00,2.67144,2.6718,2.66543,2.66845,12500000.0
2007-09-21 09:16:00,2.66959,2.67037,2.66331,2.67037,11130000.0
2007-09-21 09:17:00,2.67092,2.67092,2.66805,2.66905,8250000.0
2007-09-21 09:18:00,2.66746,2.67184,2.6662,2.67148,9000000.0
2007-09-21 09:19:00,2.67165,2.67165,2.66542,2.67082,8250000.0
2007-09-21 09:20:00,2.67033,2.67199,2.66763,2.67126,8500000.0
2007-09-21 09:21:00,2.67232,2.67276,2.66746,2.6721,10260000.0
2007-09-21 09:22:00,2.66687,2.67263,2.66687,2.66688,10500000.0
2007-09-21 09:23:00,2.67218,2.67232,2.66831,2.67162,9760000.0
2007-09-21 09:24:00,2.67177,2.67199,2.66516,2.66961,5500000.0
2007-09-21 09:25:00,2.66872,2.67214,2.66497,2.67214,10380000.0
2007-09-21 09:26:00,2.66887,2.67108,2.66691,2.67096,6750000.0
2007-09-21 09:27:00,2.67142,2.67155,2.66503,2.66915,9750000.0
2007-09-21 09:28:00,2.67068,2.67158,2.66925,2.66949,8000000.0
2007-09-21 09:29:00,2.67005,2.67117,2.66432,2.67028,13510000.0
2007-09-21 09:30:00,2.67162,2.67165,2.66605,2.66605,6130000.0
2007-09-21 09:31:00,2.66752,2.67059,2.66606,2.67001,6500000.0
2007-09-21 09:32:00,2.66738,2.66936,2.66417,2.6676,6750000.0
2007-09-21 09:33:00,2.67243,2.67243,2.66604,2.66604,5750000.0
2007-09-21 09:34:00,2.66664,2.67063,2.6665,2.66731,6500000.0
2007-09-21 09:35:00,2.66977,2.6709,2.66633,2.66964,11250000.0
2007-09-21 09:36:00,2.67131,2.67131,2.66637,2.66996,6750000.0
2007-09-21 09:37:00,2.66918,2.66936,2.66409,2.66662,9380000.0
2007-09-21 09:38:00,2.66888,2.67017,2.66451,2.66633,5750000.0
2007-09-21 09:39:00,2.66864,2.67034,2.66715,2.66814,10880000.0
2007-09-21 09:40:00,2.66752,2.67012,2.66524,2.66524,6130000.0
2007-09-21 09:41:00,2.66992,2.67017,2.66262,2.66841,11500000.0
2007-09-21 09:42:00,2.66799,2.67027,2.6636,2.66953,16380000.0
2007-09-21 09:43:00,2.66623,2.67058,2.66623,2.66903,8880000.0
2007-09-21 09:44:00,2.66959,2.66987,2.66714,2.66721,9880000.0
2007-09-21 09:45:00,2.67015,2.67026,2.66652,2.67012,12010000.0
2007-09-21 09:46:00,2.67031,2.67109,2.66826,2.67086,5750000.0
2007-09-21 09:47:00,2.67262,2.67351,2.66792,2.66914,7500000.0
2007-09-21 09:48:00,2.66949,2.6722,2.6681,2.67026,7000000.0
2007-09-21 09:49:00,2.6693,2.67133,2.66764,2.66892,6500000.0
2007-09-21 09:50:00,2.66761,2.67093,2.66667,2.67007,8000000.0
2007-09-21 09:51:00,2.67121,2.67137,2.66609,2.67068,6500000.0
2007-09-21 09:52:00,2.67074,2.67193,2.66674,2.67193,10750000.0
2007-09-21 09:53:00,2.67159,2.67159,2.6679,2.67085,10380000.0
2007-09-21 09:54:00,2.67117,2.67148,2.66718,2.67112,10750000.0
2007-09-21 09:55:00,2.66666,2.67111,2.66627,2.67111,5750000.0
2007-09-21 09:56:00,2.67124,2.67124,2.66799,2.66927,6000000.0
2007-09-21 09:57:00,2.66889,2.67104,2.66718,2.67104,14760000.0
2007-09-21 09:58:00,2.667,2.6701,2.66411,2.66611,10380000.0
2007-09-21 09:59:00,2.66948,2.67064,2.66361,2.66914,13500000.0
2007-09-21 10:00:00,2.67074,2.67074,2.66372,2.66859,6250000.0
2007-09-21 10:01:00,2.66801,2.66957,2.66552,2.66957,8500000.0
2007-09-21 10:02:00,2.66271,2.66926,2.66271,2.66643,6250000.0
2007-09-21 10:03:00,2.66972,2.67076,2.66599,2.66948,15380000.0
2007-09-21 10:04:00,2.66773,2.67246,2.66773,2.67176,5630000.0
2007-09-21 10:05:00,2.67121,2.67121,2.66804,2.66885,8500000.0
2007-09-21 10:06:00,2.67088,2.67179,2.66696,2.67115,13630000.0
2007-09-21 10:07:00,2.67156,2.67156,2.66925,2.66986,5380000.0
2007-09-21 10:08:00,2.66991,2.67195,2.66683,2.67195,11750000.0
2007-09-21 10:09:00,2.66962,2.67106,2.66755,2.67028,7250000.0
2007-09-21 10:10:00,2.66971,2.67142,2.66524,2.66611,13250000.0
2007-09-21 10:11:00,2.66591,2.66983,2.66398,2.66983,7130000.0
2007-09-21 10:12:00,2.66902,2.67063,2.66464,2.67063,8500000.0
2007-09-21 10:13:00,2.66906,2.67087,2.66454,2.66873,11000000.0
2007-09-21 10:14:00,2.66899,2.67053,2.66748,2.6698,6500000.0
2007-09-21 10:15:00,2.66718,2.67081,2.66718,2.67006,8750000.0
2007-09-21 10:16:00,2.66877,2.67083,2.66622,2.67076,5250000.0
2007-09-21 10:17:00,2.67008,2.67144,2.66619,2.66952,13750000.0
2007-09-21 10:18:00,2.67001,2.67079,2.66766,2.67079,10750000.0
2007-09-21 10:19:00,2.67019,2.67145,2.6687,2.67145,8250000.0
2007-09-21 10:20:00,2.67004,2.67115,2.66869,2.67056,7500000.0
2007-09-21 10:21:00,2.67189,2.67189,2.66732,2.66858,9500000.0
2007-09-21 10:22:00,2.66903,2.67248,2.66699,2.67247,9750000.0
2007-09-21 10:23:00,2.67209,2.67281,2.66707,2.67281,8000000.0
2007-09-21 10:24:00,2.6723,2.67271,2.66891,2.66891,5630000.0
2007-09-21 10:25:00,2.67116,2.67264,2.66731,2.67192,8630000.0
2007-09-21 10:26:00,2.672,2.67328,2.66916,2.67161,11000000.0
2007-09-21 10:27:00,2.66841,2.6731,2.66841,2.67148,11750000.0
2007-09-21 10:28:00,2.67349,2.67349,2.67063,2.67298,7000000.0
2007-09-21 10:29:00,2.67276,2.67372,2.67197,2.67372,7750000.0
2007-09-21 10:30:00,2.67455,2.67455,2.6699,2.6699,7500000.0
2007-09-21 10:31:00,2.6731,2.6731,2.67018,2.67279,9750000.0
2007-09-21 10:32:00,2.6713,2.67359,2.66537,2.6718,9750000.0
2007-09-21 10:33:00,2.67343,2.67358,2.67122,2.67134,6630000.0
2007-09-21 10:34:00,2.67227,2.67343,2.66957,2.67277,7750000.0
2007-09-21 10:35:00,2.67273,2.67343,2.66929,2.66929,6500000.0
2007-09-21 10:36:00,2.67453,2.67453,2.66888,2.67115,9750000.0
2007-09-21 10:37:00,2.6704,2.67349,2.6704,2.67318,7380000.0
2007-09-21 10:38:00,2.67422,2.67431,2.66978,2.67223,8750000.0
2007-09-21 10:39:00,2.67465,2.6748,2.67009,2.67079,8380000.0
2007-09-21 10:40:00,2.67213,2.67429,2.66999,2.67245,8500000.0
2007-09-21 10:41:00,2.67375,2.67375,2.67096,2.67359,8750000.0
2007-09-21 10:42:00,2.67231,2.67447,2.67173,2.67447,8000000.0
2007-09-21 10:43:00,2.67426,2.6743,2.66962,2.6725,7000000.0
2007-09-21 10:44:00,2.67139,2.67239,2.66868,2.66904,10880000.0
2007-09-21 10:45:00,2.66793,2.67201,2.66602,2.67201,6000000.0
2007-09-21 10:46:00,2.67297,2.67297,2.66836,2.67215,7000000.0
2007-09-21 10:47:00,2.66971,2.67278,2.66915,2.67119,7000000.0
2007-09-21 10:48:00,2.67191,2.67202,2.66889,2.67202,8250000.0
2007-09-21 10:49:00,2.66994,2.67116,2.66665,2.66665,7750000.0
2007-09-21 10:50:00,2.67317,2.67324,2.67068,2.67243,6630000.0
2007-09-21 10:51:00,2.669,2.67313,2.669,2.67004,10380000.0
2007-09-21 10:52:00,2.67275,2.67348,2.6683,2.67327,10750000.0
2007-09-21 10:53:00,2.67224,2.67296,2.66893,2.6726,10250000.0
2007-09-21 10:54:00,2.67178,2.6723,2.66696,2.67033,8750000.0
2007-09-21 10:55:00,2.67175,2.67248,2.66977,2.67248,8500000.0
2007-09-21 10:56:00,2.67197,2.67231,2.66861,2.66999,10750000.0
2007-09-21 10:57:00,2.66679,2.67143,2.66679,2.67093,5880000.0
2007-09-21 10:58:00,2.66917,2.67218,2.6646,2.67117,7000000.0
2007-09-21 10:59:00,2.67081,2.67265,2.66784,2.67264,7500000.0
2007-09-21 11:00:00,2.67121,2.67413,2.66969,2.67283,9750000.0
2007-09-21 11:01:00,2.67156,2.6725,2.66879,2.67075,8630000.0
2007-09-21 11:02:00,2.67113,2.67215,2.66996,2.67072,6500000.0
2007-09-21 11:03:00,2.67169,2.67224,2.66997,2.6717,7630000.0
2007-09-21 11:04:00,2.66978,2.67278,2.66978,2.67227,8250000.0
2007-09-21 11:05:00,2.66872,2.6733,2.66799,2.67238,9250000.0
2007-09-21 11:06:00,2.6702,2.67197,2.66715,2.6715,6130000.0
2007-09-21 11:07:00,2.67098,2.67213,2.66819,2.66819,5250000.0
2007-09-21 11:08:00,2.67162,2.67162,2.66875,2.67076,4880000.0
2007-09-21 11:09:00,2.67202,2.67244,2.66787,2.67244,7760000.0
2007-09-21 11:10:00,2.67352,2.67352,2.66891,2.67236,9250000.0
2007-09-21 11:11:00,2.67202,2.67333,2.66868,2.67333,7380000.0
2007-09-21 11:12:00,2.67229,2.67229,2.6675,2.67039,10000000.0
2007-09-21 11:13:00,2.67251,2.67251,2.66729,2.67073,10500000.0
2007-09-21 11:14:00,2.67106,2.67199,2.66847,2.67199,7500000.0
2007-09-21 11:15:00,2.66781,2.67184,2.66781,2.67124,7250000.0
2007-09-21 11:16:00,2.67208,2.67236,2.67025,2.6704,5880000.0
2007-09-21 11:17:00,2.67229,2.67229,2.66621,2.66917,7750000.0
2007-09-21 11:18:00,2.67077,2.67236,2.66559,2.67065,11250000.0
2007-09-21 11:19:00,2.66931,2.67259,2.66568,2.67259,9500000.0
2007-09-21 11:20:00,2.67062,2.67211,2.66628,2.67183,7000000.0
2007-09-21 11:21:00,2.67144,2.67265,2.66828,2.67265,8750000.0
2007-09-21 11:22:00,2.67264,2.67264,2.6675,2.66876,8380000.0
2007-09-21 11:23:00,2.67208,2.67233,2.66617,2.66933,13880000.0
2007-09-21 11:24:00,2.67266,2.67266,2.6697,2.67211,6500000.0
2007-09-21 11:25:00,2.67202,2.67283,2.66868,2.66904,13260000.0
2007-09-21 11:26:00,2.67271,2.67271,2.66917,2.66996,12130000.0
2007-09-21 11:27:00,2.67044,2.67325,2.67023,2.67183,7380000.0
2007-09-21 11:28:00,2.67212,2.67342,2.67135,2.6714,7500000.0
2007-09-21 11:29:00,2.67165,2.67241,2.66693,2.67241,6130000.0
2007-09-21 11:30:00,2.67084,2.6725,2.66957,2.6725,7000000.0
2007-09-21 11:31:00,2.67097,2.6716,2.66727,2.6716,10000000.0
2007-09-21 11:32:00,2.67229,2.67262,2.66822,2.67262,10500000.0
2007-09-21 11:33:00,2.67178,2.67382,2.67112,2.67286,11750000.0
2007-09-21 11:34:00,2.67317,2.67367,2.67043,2.67245,7130000.0
2007-09-21 11:35:00,2.67233,2.67285,2.66703,2.66942,10000000.0
2007-09-21 11:36:00,2.67155,2.67269,2.66968,2.67171,9500000.0
2007-09-21 11:37:00,2.66915,2.67143,2.66857,2.66984,7250000.0
2007-09-21 11:38:00,2.66862,2.67328,2.66862,2.67328,5630000.0
2007-09-21 11:39:00,2.67258,2.67258,2.66866,2.6721,8380000.0
2007-09-21 11:40:00,2.66947,2.67294,2.66714,2.66965,11750000.0
2007-09-21 11:41:00,2.67349,2.67392,2.67013,2.67392,10750000.0
2007-09-21 11:42:00,2.67276,2.67276,2.6686,2.67033,8250000.0
2007-09-21 11:43:00,2.67213,2.67303,2.66887,2.673,8880000.0
2007-09-21 11:44:00,2.67355,2.67355,2.67129,2.67208,6750000.0
2007-09-21 11:45:00,2.67067,2.67248,2.67014,2.67129,10000000.0
2007-09-21 11:46:00,2.67282,2.67299,2.6709,2.67299,7880000.0
2007-09-21 11:47:00,2.66967,2.67314,2.66812,2.67314,10380000.0
2007-09-21 11:48:00,2.67129,2.67258,2.66859,2.67205,9750000.0
2007-09-21 11:49:00,2.67278,2.67302,2.6682,2.67302,9500000.0
2007-09-21 11:50:00,2.67011,2.67364,2.67011,2.6727,7000000.0
2007-09-21 11:51:00,2.67361,2.67361,2.66881,2.66881,6000000.0
2007-09-21 11:52:00,2.67335,2.67335,2.67063,2.67243,12250000.0
2007-09-21 11:53:00,2.67257,2.67363,2.67098,2.67334,7500000.0
2007-09-21 11:54:00,2.67183,2.67272,2.66602,2.67262,9500000.0
2007-09-21 11:55:00,2.67185,2.67244,2.66784,2.66784,11250000.0
2007-09-21 11:56:00,2.67336,2.67422,2.67074,2.67305,6000000.0
2007-09-21 11:57:00,2.67001,2.67398,2.67001,2.67398,10250000.0
2007-09-21 11:58:00,2.67066,2.6745,2.67066,2.6745,15260000.0
2007-09-21 11:59:00,2.67457,2.67457,2.66853,2.67319,9630000.0
2007-09-21 12:00:00,2.6726,2.67359,2.66928,2.67359,7750000.0
2007-09-21 12:01:00,2.6715,2.67411,2.6715,2.67411,7250000.0
2007-09-21 12:02:00,2.67005,2.67419,2.67005,2.67419,9500000.0
2007-09-21 12:03:00,2.67499,2.67514,2.67097,2.67196,6880000.0
2007-09-21 12:04:00,2.67392,2.67607,2.67118,2.67607,6000000.0
2007-09-21 12:05:00,2.67398,2.67554,2.66981,2.67554,8250000.0
2007-09-21 12:06:00,2.6739,2.67535,2.67198,2.6752,12000000.0
2007-09-21 12:07:00,2.67498,2.67498,2.66874,2.67295,7000000.0
2007-09-21 12:08:00,2.67479,2.67547,2.66915,2.67547,9750000.0
2007-09-21 12:09:00,2.67518,2.67772,2.67129,2.67726,12750000.0
2007-09-21 12:10:00,2.67732,2.67816,2.67198,2.67801,9000000.0
2007-09-21 12:11:00,2.67744,2.67837,2.67571,2.67766,7000000.0
2007-09-21 12:12:00,2.678,2.67929,2.67461,2.67762,8750000.0
2007-09-21 12:13:00,2.67716,2.67849,2.67396,2.67731,11630000.0
2007-09-21 12:14:00,2.67812,2.67979,2.67612,2.67854,9250000.0
2007-09-21 12:15:00,2.67467,2.67915,2.67467,2.67853,14130000.0
2007-09-21 12:16:00,2.67754,2.67754,2.67196,2.67571,5500000.0
2007-09-21 12:17:00,2.67818,2.67818,2.67505,2.6768,5500000.0
2007-09-21 12:18:00,2.67377,2.67782,2.67303,2.67303,9250000.0
2007-09-21 12:19:00,2.67578,2.6771,2.67055,2.67631,7500000.0
2007-09-21 12:20:00,2.67453,2.67739,2.67371,2.67722,10000000.0
2007-09-21 12:21:00,2.67485,2.67751,2.67149,2.67447,15750000.0
2007-09-21 12:22:00,2.67561,2.67709,2.67419,2.67709,6000000.0
2007-09-21 12:23:00,2.67596,2.67776,2.67327,2.67679,10000000.0
2007-09-21 12:24:00,2.67096,2.67844,2.67096,2.6774,6630000.0
2007-09-21 12:25:00,2.67859,2.67874,2.67481,2.67874,7750000.0
2007-09-21 12:26:00,2.6756,2.6785,2.67555,2.67834,8250000.0
2007-09-21 12:27:00,2.6782,2.67953,2.67547,2.67604,9630000.0
2007-09-21 12:28:00,2.67585,2.67881,2.67585,2.67824,8000000.0
2007-09-21 12:29:00,2.67776,2.6786,2.6768,2.67853,5760000.0
2007-09-21 12:30:00,2.68008,2.68008,2.67493,2.67498,6750000.0
2007-09-21 12:31:00,2.67672,2.68036,2.67569,2.68036,5750000.0
2007-09-21 12:32:00,2.67896,2.67931,2.67613,2.67807,6000000.0
2007-09-21 12:33:00,2.67929,2.67929,2.6746,2.67497,12000000.0
2007-09-21 12:34:00,2.67955,2.67955,2.67467,2.67854,8250000.0
2007-09-21 12:35:00,2.6797,2.6797,2.67421,2.67674,8000000.0
2007-09-21 12:36:00,2.67552,2.67925,2.67243,2.67925,5500000.0
2007-09-21 12:37:00,2.67653,2.6789,2.67388,2.6789,12880000.0
2007-09-21 12:38:00,2.67811,2.67819,2.67152,2.67685,9010000.0
2007-09-21 12:39:00,2.67676,2.67763,2.67361,2.677,6250000.0
2007-09-21 12:40:00,2.67368,2.67697,2.67368,2.67682,7250000.0
2007-09-21 12:41:00,2.67552,2.67652,2.67382,2.67652,5250000.0
2007-09-21 12:42:00,2.6784,2.6784,2.6734,2.67716,13000000.0
2007-09-21 12:43:00,2.67743,2.67758,2.67539,2.67575,9750000.0
2007-09-21 12:44:00,2.67187,2.67727,2.67187,2.67727,9500000.0
2007-09-21 12:45:00,2.67177,2.67745,2.67177,2.67745,5250000.0
2007-09-21 12:46:00,2.67565,2.6768,2.67067,2.67185,9750000.0
2007-09-21 12:47:00,2.67634,2.67721,2.67344,2.67721,7500000.0
2007-09-21 12:48:00,2.67681,2.67681,2.67308,2.67611,10500000.0
2007-09-21 12:49:00,2.6734,2.67705,2.67175,2.67705,6880000.0
2007-09-21 12:50:00,2.67712,2.67805,2.67364,2.67733,10630000.0
2007-09-21 12:51:00,2.67633,2.67715,2.6726,2.67629,9500000.0
2007-09-21 12:52:00,2.67678,2.67779,2.67308,2.67773,5500000.0
2007-09-21 12:53:00,2.67689,2.67689,2.67187,2.6767,8500000.0
2007-09-21 12:54:00,2.67345,2.67728,2.67345,2.67617,7750000.0
2007-09-21 12:55:00,2.67745,2.67745,2.67053,2.6768,10000000.0
2007-09-21 12:56:00,2.6756,2.67717,2.67235,2.67438,11260000.0
2007-09-21 12:57:00,2.67632,2.67816,2.67219,2.67593,7880000.0
2007-09-21 12:58:00,2.67724,2.67846,2.67117,2.67551,12250000.0
2007-09-21 12:59:00,2.67561,2.67782,2.67508,2.67669,10750000.0
2007-09-21 13:00:00,2.67735,2.67794,2.67363,2.67794,9010000.0
2007-09-21 13:01:00,2.67548,2.67735,2.6726,2.6726,12500000.0
2007-09-21 13:02:00,2.6779,2.6779,2.67356,2.67572,9250000.0
2007-09-21 13:03:00,2.67815,2.67815,2.67445,2.67644,11750000.0
2007-09-21 13:04:00,2.67766,2.67766,2.67117,2.67117,11500000.0
2007-09-21 13:05:00,2.67725,2.67731,2.67074,2.67731,11250000.0
2007-09-21 13:06:00,2.67523,2.67694,2.67471,2.67655,11500000.0
2007-09-21 13:07:00,2.67559,2.67705,2.67142,2.67565,11880000.0
2007-09-21 13:08:00,2.67666,2.67702,2.67163,2.67608,8000000.0
2007-09-21 13:09:00,2.67399,2.67811,2.67179,2.67179,7250000.0
2007-09-21 13:10:00,2.67292,2.67622,2.67292,2.67613,8250000.0
2007-09-21 13:11:00,2.67284,2.67507,2.67191,2.67329,12630000.0
2007-09-21 13:12:00,2.67453,2.67453,2.67054,2.67199,7500000.0
2007-09-21 13:13:00,2.67279,2.67396,2.66823,2.67097,9250000.0
2007-09-21 13:14:00,2.67052,2.67468,2.67024,2.67468,9500000.0
2007-09-21 13:15:00,2.67258,2.67378,2.66887,2.66887,6130000.0
2007-09-21 13:16:00,2.67413,2.6745,2.6695,2.67233,10000000.0
2007-09-21 13:17:00,2.67004,2.67409,2.67004,2.67146,8250000.0
2007-09-21 13:18:00,2.6753,2.6753,2.67235,2.67338,6000000.0
2007-09-21 13:19:00,2.67144,2.67504,2.67144,2.67487,7130000.0
2007-09-21 13:20:00,2.67233,2.67514,2.6718,2.67514,5880000.0
2007-09-21 13:21:00,2.67354,2.67529,2.67215,2.67271,7760000.0
2007-09-21 13:22:00,2.67517,2.67602,2.67267,2.67395,6130000.0
2007-09-21 13:23:00,2.67489,2.67495,2.67157,2.67495,14500000.0
2007-09-21 13:24:00,2.67435,2.67602,2.67037,2.67512,13500000.0
2007-09-21 13:25:00,2.67545,2.67595,2.67234,2.67595,10260000.0
2007-09-21 13:26:00,2.67238,2.67459,2.67081,2.67332,10000000.0
2007-09-21 13:27:00,2.67541,2.67541,2.67048,2.67516,9250000.0
2007-09-21 13:28:00,2.67456,2.67456,2.66991,2.67299,9250000.0
2007-09-21 13:29:00,2.67081,2.6745,2.66951,2.67425,5500000.0
2007-09-21 13:30:00,2.67204,2.67412,2.66931,2.67412,8500000.0
2007-09-21 13:31:00,2.66991,2.67388,2.6688,2.6688,8750000.0
2007-09-21 13:32:00,2.675,2.67574,2.67332,2.67572,9500000.0
2007-09-21 13:33:00,2.67313,2.6738,2.66807,2.67343,9880000.0
2007-09-21 13:34:00,2.67453,2.67453,2.66802,2.67413,7630000.0
2007-09-21 13:35:00,2.67422,2.67422,2.66676,2.67345,7750000.0
2007-09-21 13:36:00,2.66979,2.67377,2.66896,2.67377,7880000.0
2007-09-21 13:37:00,2.67437,2.67437,2.66967,2.6702,8130000.0
2007-09-21 13:38:00,2.67185,2.67229,2.66623,2.6716,8630000.0
2007-09-21 13:39:00,2.6724,2.67401,2.66632,2.67401,10250000.0
2007-09-21 13:40:00,2.67319,2.67476,2.66904,2.67019,8130000.0
2007-09-21 13:41:00,2.67378,2.67378,2.67013,2.67296,8500000.0
2007-09-21 13:42:00,2.6741,2.67441,2.67286,2.67381,5500000.0
2007-09-21 13:43:00,2.67422,2.67422,2.66934,2.67247,6630000.0
2007-09-21 13:44:00,2.67181,2.67464,2.67128,2.67448,9750000.0
2007-09-21 13:45:00,2.66859,2.67423,2.66859,2.67157,11880000.0
2007-09-21 13:46:00,2.67299,2.67521,2.67125,2.67521,6000000.0
2007-09-21 13:47:00,2.67208,2.67374,2.67208,2.67333,8750000.0
2007-09-21 13:48:00,2.67498,2.67508,2.66993,2.67508,15000000.0
2007-09-21 13:49:00,2.67507,2.67507,2.671,2.6739,7250000.0
2007-09-21 13:50:00,2.67344,2.67383,2.67039,2.67106,8750000.0
2007-09-21 13:51:00,2.67197,2.67382,2.67006,2.67382,8000000.0
2007-09-21 13:52:00,2.67402,2.67402,2.67047,2.67357,10500000.0
2007-09-21 13:53:00,2.6743,2.67469,2.66898,2.67333,11750000.0
2007-09-21 13:54:00,2.67312,2.67352,2.6698,2.67239,6380000.0
2007-09-21 13:55:00,2.67338,2.67341,2.67012,2.67142,13380000.0
2007-09-21 13:56:00,2.67235,2.6742,2.66863,2.66974,8500000.0
2007-09-21 13:57:00,2.67359,2.67383,2.67088,2.67125,13380000.0
2007-09-21 13:58:00,2.66923,2.67359,2.66923,2.67209,11380000.0
2007-09-21 13:59:00,2.67328,2.67397,2.67203,2.6735,6000000.0
2007-09-21 14:00:00,2.66774,2.67395,2.66774,2.67395,8630000.0
2007-09-21 14:01:00,2.6708,2.67461,2.6701,2.67195,12000000.0
2007-09-21 14:02:00,2.67621,2.67621,2.67301,2.67607,7000000.0
2007-09-21 14:03:00,2.67312,2.67396,2.66957,2.67042,9000000.0
2007-09-21 14:04:00,2.67582,2.67591,2.67075,2.67567,7750000.0
2007-09-21 14:05:00,2.67312,2.67466,2.6712,2.67274,7130000.0
2007-09-21 14:06:00,2.67311,2.67524,2.66827,2.67411,10380000.0
2007-09-21 14:07:00,2.67372,2.67527,2.67082,2.6751,9750000.0
2007-09-21 14:08:00,2.67359,2.67558,2.67108,2.67449,7130000.0
2007-09-21 14:09:00,2.67558,2.67606,2.67246,2.67343,5750000.0
2007-09-21 14:10:00,2.67503,2.67583,2.67187,2.67187,10380000.0
2007-09-21 14:11:00,2.67385,2.67537,2.67016,2.67509,5500000.0
2007-09-21 14:12:00,2.67656,2.67656,2.6702,2.67344,7750000.0
2007-09-21 14:13:00,2.67037,2.67488,2.67027,2.67484,9630000.0
2007-09-21 14:14:00,2.67363,2.675,2.67113,2.67395,6500000.0
2007-09-21 14:15:00,2.67652,2.67652,2.67131,2.67462,8500000.0
2007-09-21 14:16:00,2.67626,2.67629,2.67121,2.67629,11750000.0
2007-09-21 14:17:00,2.67421,2.67608,2.67226,2.67608,9250000.0
2007-09-21 14:18:00,2.67556,2.67604,2.66961,2.67342,6250000.0
2007-09-21 14:19:00,2.67531,2.67703,2.66941,2.67377,11250000.0
2007-09-21 14:20:00,2.67234,2.67581,2.67001,2.67581,5880000.0
2007-09-21 14:21:00,2.67302,2.67495,2.67174,2.67495,13880000.0
2007-09-21 14:22:00,2.66928,2.67422,2.66928,2.67372,7750000.0
2007-09-21 14:23:00,2.6736,2.67464,2.67099,2.67238,8510000.0
2007-09-21 14:24:00,2.67193,2.67469,2.67079,2.6722,11130000.0
2007-09-21 14:25:00,2.6745,2.67467,2.67159,2.67389,8000000.0
2007-09-21 14:26:00,2.67448,2.67448,2.66591,2.67299,17380000.0
2007-09-21 14:27:00,2.67421,2.67421,2.67139,2.67206,6000000.0
2007-09-21 14:28:00,2.67021,2.6721,2.66826,2.66955,8500000.0
2007-09-21 14:29:00,2.66954,2.67325,2.66947,2.67325,7500000.0
2007-09-21 14:30:00,2.66896,2.67318,2.66896,2.67318,12000000.0
2007-09-21 14:31:00,2.67025,2.67262,2.67007,2.67007,9250000.0
2007-09-21 14:32:00,2.67232,2.67324,2.66864,2.67262,11250000.0
2007-09-21 14:33:00,2.67134,2.67231,2.66905,2.66905,7750000.0
2007-09-21 14:34:00,2.67032,2.67256,2.66874,2.67256,10500000.0
2007-09-21 14:35:00,2.6671,2.67257,2.6671,2.67176,10250000.0
2007-09-21 14:36:00,2.67214,2.67247,2.66872,2.67247,11250000.0
2007-09-21 14:37:00,2.66836,2.67225,2.66836,2.67187,9130000.0
2007-09-21 14:38:00,2.67099,2.67099,2.66792,2.66844,7500000.0
2007-09-21 14:39:00,2.67153,2.67182,2.6668,2.66786,9250000.0
2007-09-21 14:40:00,2.67082,2.67248,2.66929,2.6704,8500000.0
2007-09-21 14:41:00,2.67132,2.67132,2.66666,2.66666,6250000.0
2007-09-21 14:42:00,2.67096,2.67112,2.66779,2.67085,14250000.0
2007-09-21 14:43:00,2.66759,2.6701,2.6659,2.66928,7750000.0
2007-09-21 14:44:00,2.67034,2.67144,2.66812,2.66953,6130000.0
2007-09-21 14:45:00,2.66588,2.6705,2.66588,2.66611,5500000.0
2007-09-21 14:46:00,2.66868,2.67158,2.66737,2.66758,9750000.0
2007-09-21 14:47:00,2.67244,2.67244,2.66803,2.67071,7750000.0
2007-09-21 14:48:00,2.66891,2.67112,2.66641,2.66898,10500000.0
2007-09-21 14:49:00,2.67128,2.67169,2.66814,2.67064,9500000.0
2007-09-21 14:50:00,2.67085,2.67085,2.66711,2.66896,5500000.0
2007-09-21 14:51:00,2.67158,2.67158,2.66969,2.67103,5500000.0
2007-09-21 14:52:00,2.66674,2.66987,2.6642,2.66946,11750000.0
2007-09-21 14:53:00,2.66807,2.67084,2.66666,2.66666,6250000.0
2007-09-21 14:54:00,2.6703,2.6703,2.66665,2.66665,13000000.0
2007-09-21 14:55:00,2.6679,2.67137,2.6679,2.67058,8500000.0
2007-09-21 14:56:00,2.66901,2.67228,2.668,2.668,12250000.0
2007-09-21 14:57:00,2.67083,2.67106,2.66705,2.66968,8250000.0
2007-09-21 14:58:00,2.67212,2.67212,2.66762,2.67036,12000000.0
2007-09-21 14:59:00,2.66807,2.67128,2.66711,2.67128,8500000.0
2007-09-21 15:00:00,2.67072,2.67178,2.66783,2.66838,9500000.0
2007-09-21 15:01:00,2.67135,2.67194,2.66674,2.67142,5500000.0
2007-09-21 15:02:00,2.66945,2.67206,2.66806,2.6704,9130000.0
2007-09-21 15:03:00,2.67325,2.67357,2.66703,2.67098,11130000.0
2007-09-21 15:04:00,2.67018,2.67302,2.66871,2.67061,9500000.0
2007-09-21 15:05:00,2.67187,2.67377,2.66915,2.67195,11130000.0
2007-09-21 15:06:00,2.67124,2.67345,2.66813,2.66813,9250000.0
2007-09-21 15:07:00,2.67213,2.67213,2.66726,2.67147,8630000.0
2007-09-21 15:08:00,2.67068,2.67153,2.66674,2.66876,7500000.0
2007-09-21 15:09:00,2.67161,2.67225,2.66916,2.67216,13250000.0
2007-09-21 15:10:00,2.67153,2.67153,2.66636,2.67137,9750000.0
2007-09-21 15:11:00,2.66902,2.67234,2.66697,2.67194,9010000.0
2007-09-21 15:12:00,2.67147,2.67147,2.66766,2.66993,6130000.0
2007-09-21 15:13:00,2.67142,2.67148,2.66945,2.66959,7750000.0
2007-09-21 15:14:00,2.67124,2.67124,2.66582,2.66922,11250000.0
2007-09-21 15:15:00,2.67027,2.67065,2.66361,2.67065,7000000.0
2007-09-21 15:16:00,2.67039,2.67208,2.66737,2.67061,18500000.0
2007-09-21 15:17:00,2.67116,2.67116,2.66896,2.66896,6500000.0
2007-09-21 15:18:00,2.67141,2.67141,2.66522,2.6698,11500000.0
2007-09-21 15:19:00,2.66902,2.67141,2.66746,2.66746,7380000.0
2007-09-21 15:20:00,2.67064,2.67064,2.66722,2.67022,7250000.0
2007-09-21 15:21:00,2.66616,2.66921,2.66616,2.66914,6750000.0
2007-09-21 15:22:00,2.67083,2.67083,2.66453,2.67022,15760000.0
2007-09-21 15:23:00,2.66953,2.67025,2.66602,2.66943,11250000.0
2007-09-21 15:24:00,2.6677,2.66826,2.66411,2.66654,8260000.0
2007-09-21 15:25:00,2.66903,2.66962,2.66469,2.66636,8500000.0
2007-09-21 15:26:00,2.66838,2.66869,2.66423,2.66767,6250000.0
2007-09-21 15:27:00,2.66806,2.67013,2.66206,2.6677,7130000.0
2007-09-21 15:28:00,2.66824,2.66848,2.66525,2.66774,9640000.0
2007-09-21 15:29:00,2.66601,2.66778,2.6632,2.66765,6000000.0
2007-09-21 15:30:00,2.66434,2.66791,2.66434,2.66599,11000000.0
2007-09-21 15:31:00,2.66633,2.6679,2.66404,2.66669,9000000.0
2007-09-21 15:32:00,2.66893,2.66893,2.6653,2.66826,7000000.0
2007-09-21 15:33:00,2.66707,2.66778,2.66335,2.66778,12750000.0
2007-09-21 15:34:00,2.66758,2.66821,2.66384,2.66702,8500000.0
2007-09-21 15:35:00,2.66533,2.667,2.66426,2.66592,11500000.0
2007-09-21 15:36:00,2.66663,2.66664,2.66354,2.66664,7500000.0
2007-09-21 15:37:00,2.66597,2.66725,2.66178,2.66725,13250000.0
2007-09-21 15:38:00,2.66502,2.66623,2.65997,2.66364,10380000.0
2007-09-21 15:39:00,2.66621,2.66755,2.66237,2.66366,8500000.0
2007-09-21 15:40:00,2.66576,2.6685,2.6651,2.66835,6250000.0
2007-09-21 15:41:00,2.66701,2.66776,2.66503,2.66775,10750000.0
2007-09-21 15:42:00,2.66533,2.66559,2.65981,2.65981,6750000.0
2007-09-21 15:43:00,2.6674,2.66878,2.66517,2.66599,9500000.0
2007-09-21 15:44:00,2.6669,2.66705,2.66427,2.66511,9000000.0
2007-09-21 15:45:00,2.66573,2.6658,2.66122,2.6658,7500000.0
2007-09-21 15:46:00,2.66384,2.66601,2.66302,2.66316,8750000.0
2007-09-21 15:47:00,2.66652,2.66652,2.66208,2.66589,9250000.0
2007-09-21 15:48:00,2.66392,2.66642,2.6603,2.6603,8250000.0
2007-09-21 15:49:00,2.66638,2.66638,2.66023,2.66572,13000000.0
2007-09-21 15:50:00,2.66676,2.66678,2.66155,2.66451,8630000.0
2007-09-21 15:51:00,2.66715,2.66715,2.6638,2.66709,7380000.0
2007-09-21 15:52:00,2.66706,2.66706,2.66379,2.66387,8130000.0
2007-09-21 15:53:00,2.66753,2.66753,2.6616,2.66545,8750000.0
2007-09-21 15:54:00,2.66404,2.66712,2.66308,2.66512,6500000.0
2007-09-21 15:55:00,2.66534,2.66589,2.6618,2.66475,6250000.0
2007-09-21 15:56:00,2.66303,2.66638,2.66288,2.66638,7750000.0
2007-09-21 15:57:00,2.66482,2.66597,2.6624,2.66565,10880000.0
2007-09-21 15:58:00,2.66393,2.66525,2.66066,2.66421,7500000.0
2007-09-21 15:59:00,2.66682,2.66682,2.66342,2.66548,11380000.0
2007-09-21 16:00:00,2.66555,2.6659,2.66237,2.6657,10260000.0
2007-09-21 16:01:00,2.66383,2.66586,2.6602,2.66535,9000000.0
2007-09-21 16:02:00,2.66615,2.66615,2.66119,2.66493,12380000.0
2007-09-21 16:03:00,2.66582,2.66589,2.66039,2.66525,8510000.0
2007-09-21 16:04:00,2.66389,2.6646,2.66118,2.66438,8260000.0
2007-09-21 16:05:00,2.6638,2.66438,2.66284,2.66438,6500000.0
2007-09-21 16:06:00,2.66059,2.66429,2.65986,2.66106,8500000.0
2007-09-21 16:07:00,2.66405,2.66412,2.6603,2.66318,14000000.0
2007-09-21 16:08:00,2.66244,2.66436,2.65946,2.66367,11250000.0
2007-09-21 16:09:00,2.66218,2.66407,2.66038,2.66394,7750000.0
2007-09-21 16:10:00,2.66456,2.66456,2.65792,2.66306,9500000.0
2007-09-21 16:11:00,2.66421,2.66459,2.6612,2.66281,5500000.0
2007-09-21 16:12:00,2.66028,2.66406,2.65994,2.66159,6250000.0
2007-09-21 16:13:00,2.66023,2.66429,2.66023,2.66429,10630000.0
2007-09-21 16:14:00,2.66216,2.66362,2.66027,2.66338,13250000.0
2007-09-21 16:15:00,2.66237,2.66371,2.66144,2.66184,8250000.0
2007-09-21 16:16:00,2.66146,2.66397,2.66027,2.66167,8250000.0
2007-09-21 16:17:00,2.66057,2.66428,2.65934,2.6631,17630000.0
2007-09-21 16:18:00,2.66447,2.6648,2.65583,2.66115,5500000.0
2007-09-21 16:19:00,2.66438,2.66449,2.66117,2.66239,7380000.0
2007-09-21 16:20:00,2.66329,2.66573,2.66271,2.66553,10250000.0
2007-09-21 16:21:00,2.66435,2.66539,2.66198,2.66314,6000000.0
2007-09-21 16:22:00,2.66497,2.6668,2.66339,2.66449,7750000.0
2007-09-21 16:23:00,2.66609,2.66635,2.66147,2.66243,5250000.0
2007-09-21 16:24:00,2.66584,2.66584,2.66251,2.66399,5500000.0
2007-09-21 16:25:00,2.66534,2.66537,2.66135,2.66292,6000000.0
2007-09-21 16:26:00,2.66065,2.66505,2.66065,2.66484,10250000.0
2007-09-21 16:27:00,2.6651,2.66522,2.66204,2.66351,9250000.0
2007-09-21 16:28:00,2.66623,2.66623,2.66189,2.66505,10250000.0
2007-09-21 16:29:00,2.66507,2.66514,2.66272,2.66496,6500000.0
2007-09-21 16:30:00,2.66416,2.66505,2.66173,2.6643,7000000.0
2007-09-21 16:31:00,2.66222,2.66469,2.65924,2.66462,8250000.0
2007-09-21 16:32:00,2.6635,2.6656,2.66056,2.6656,7500000.0
2007-09-21 16:33:00,2.66611,2.6662,2.6626,2.66475,8750000.0
2007-09-21 16:34:00,2.66191,2.66532,2.65949,2.665,13250000.0
2007-09-21 16:35:00,2.66279,2.66506,2.65862,2.66419,12000000.0
2007-09-21 16:36:00,2.66446,2.66638,2.66204,2.66434,12500000.0
2007-09-21 16:37:00,2.66616,2.66616,2.66352,2.66498,7130000.0
2007-09-21 16:38:00,2.6642,2.66598,2.65946,2.66598,10630000.0
2007-09-21 16:39:00,2.66495,2.66527,2.65989,2.6629,7250000.0
2007-09-21 16:40:00,2.66487,2.66623,2.66341,2.66623,7500000.0
2007-09-21 16:41:00,2.6667,2.6667,2.66173,2.66342,6500000.0
2007-09-21 16:42:00,2.6649,2.6657,2.66116,2.66116,8880000.0
2007-09-21 16:43:00,2.66461,2.66471,2.66223,2.66272,10630000.0
2007-09-21 16:44:00,2.66576,2.66706,2.66256,2.66604,12250000.0
2007-09-21 16:45:00,2.66306,2.66569,2.66251,2.66251,7130000.0
2007-09-21 16:46:00,2.66504,2.66561,2.66171,2.66477,7000000.0
2007-09-21 16:47:00,2.66527,2.66651,2.66274,2.66274,12000000.0
2007-09-21 16:48:00,2.66453,2.66597,2.66097,2.66597,6000000.0
2007-09-21 16:49:00,2.6644,2.66636,2.66053,2.66526,14750000.0
2007-09-21 16:50:00,2.66453,2.6663,2.6618,2.66593,6000000.0
2007-09-21 16:51:00,2.66522,2.66573,2.66207,2.66207,7260000.0
2007-09-21 16:52:00,2.66591,2.66591,2.66204,2.66493,10000000.0
2007-09-21 16:53:00,2.6664,2.66651,2.66019,2.66534,12250000.0
2007-09-21 16:54:00,2.66322,2.66619,2.66204,2.66595,7500000.0
2007-09-21 16:55:00,2.66553,2.66553,2.6618,2.66322,6750000.0
2007-09-21 16:56:00,2.66559,2.66563,2.66077,2.66518,14130000.0
2007-09-21 16:57:00,2.66461,2.66567,2.66346,2.66567,7500000.0
2007-09-21 16:58:00,2.66466,2.66533,2.65959,2.66533,9250000.0
2007-09-21 16:59:00,2.66426,2.66426,2.66031,2.66297,9880000.0
2007-09-21 17:00:00,2.66342,2.66398,2.66086,2.66086,6630000.0
2007-09-21 17:01:00,2.66463,2.66504,2.66083,2.6647,9380000.0
2007-09-21 17:02:00,2.66348,2.66601,2.66178,2.66431,7130000.0
2007-09-21 17:03:00,2.66325,2.66487,2.65901,2.66028,8500000.0
2007-09-21 17:04:00,2.66535,2.66535,2.66195,2.66478,10630000.0
2007-09-21 17:05:00,2.66444,2.6651,2.66146,2.6651,6250000.0
2007-09-21 17:06:00,2.66532,2.66549,2.66355,2.66549,5750000.0
2007-09-21 17:07:00,2.66426,2.665,2.66285,2.665,7630000.0
2007-09-21 17:08:00,2.66458,2.66535,2.66307,2.66335,9000000.0
2007-09-21 17:09:00,2.66277,2.66497,2.6623,2.66338,7500000.0
2007-09-21 17:10:00,2.66133,2.66543,2.65976,2.66543,12010000.0
2007-09-21 17:11:00,2.66558,2.66558,2.66112,2.66112,10000000.0
2007-09-21 17:12:00,2.66527,2.66589,2.66213,2.66444,9880000.0
2007-09-21 17:13:00,2.66594,2.66594,2.66139,2.66431,11500000.0
2007-09-21 17:14:00,2.66594,2.66594,2.66083,2.66499,7130000.0
2007-09-21 17:15:00,2.66335,2.66404,2.65963,2.66308,8000000.0
2007-09-21 17:16:00,2.6623,2.66441,2.66125,2.6622,10880000.0
2007-09-21 17:17:00,2.66465,2.66557,2.66179,2.66455,9630000.0
2007-09-21 17:18:00,2.66085,2.66512,2.66085,2.66177,9500000.0
2007-09-21 17:19:00,2.66007,2.66504,2.65947,2.66259,9000000.0
2007-09-21 17:20:00,2.66306,2.66609,2.66246,2.66532,5750000.0
2007-09-21 17:21:00,2.66659,2.66718,2.66234,2.66582,7510000.0
2007-09-21 17:22:00,2.66526,2.66555,2.66281,2.66291,12880000.0
2007-09-21 17:23:00,2.66362,2.66685,2.66053,2.66685,10750000.0
2007-09-21 17:24:00,2.66373,2.66629,2.66242,2.66572,11250000.0
2007-09-21 17:25:00,2.66668,2.66668,2.65878,2.66541,12250000.0
2007-09-21 17:26:00,2.66603,2.66717,2.66227,2.66717,13000000.0
2007-09-21 17:27:00,2.66651,2.66682,2.66363,2.66628,7250000.0
2007-09-21 17:28:00,2.66462,2.66729,2.66281,2.66476,7250000.0
2007-09-21 17:29:00,2.6615,2.66608,2.65933,2.66168,12000000.0
2007-09-21 17:30:00,2.66765,2.66765,2.66387,2.66511,6880000.0
2007-09-21 17:31:00,2.66536,2.66641,2.66238,2.66238,12000000.0
2007-09-21 17:32:00,2.66473,2.66633,2.65836,2.66624,11380000.0
2007-09-21 17:33:00,2.66623,2.66662,2.66166,2.66514,5750000.0
2007-09-21 17:34:00,2.66244,2.66547,2.66102,2.66547,8750000.0
2007-09-21 17:35:00,2.66468,2.66484,2.66156,2.66468,11750000.0
2007-09-21 17:36:00,2.66603,2.66603,2.66365,2.6645,6750000.0
2007-09-21 17:37:00,2.66286,2.66563,2.66272,2.66532,6000000.0
2007-09-21 17:38:00,2.66553,2.66626,2.66258,2.66503,10000000.0
2007-09-21 17:39:00,2.66325,2.66582,2.66091,2.66582,7750000.0
2007-09-21 17:40:00,2.66683,2.66683,2.66239,2.66561,5250000.0
2007-09-21 17:41:00,2.6648,2.66654,2.66181,2.66359,8500000.0
2007-09-21 17:42:00,2.66684,2.66733,2.66309,2.66688,12630000.0
2007-09-21 17:43:00,2.66553,2.66642,2.6638,2.66633,5880000.0
2007-09-21 17:44:00,2.66522,2.66595,2.65848,2.66595,12130000.0
2007-09-21 17:45:00,2.66658,2.66658,2.66028,2.66539,8000000.0
2007-09-21 17:46:00,2.66065,2.66479,2.66065,2.66476,8250000.0
2007-09-21 17:47:00,2.66668,2.66707,2.65813,2.66211,7510000.0
2007-09-21 17:48:00,2.6632,2.66679,2.66127,2.66127,5500000.0
2007-09-21 17:49:00,2.66557,2.66557,2.66182,2.66459,7880000.0
2007-09-21 17:50:00,2.66373,2.66537,2.66019,2.66073,10500000.0
2007-09-21 17:51:00,2.66518,2.66525,2.65988,2.66053,8000000.0
2007-09-21 17:52:00,2.66533,2.66533,2.6603,2.66424,11880000.0
2007-09-21 17:53:00,2.66415,2.66484,2.66289,2.66417,5630000.0
2007-09-21 17:54:00,2.66469,2.66469,2.65643,2.66311,10250000.0
2007-09-21 17:55:00,2.66045,2.66519,2.66035,2.66209,9000000.0
2007-09-21 17:56:00,2.66452,2.6652,2.65815,2.66369,13750000.0
2007-09-21 17:57:00,2.66349,2.66544,2.66222,2.66429,12510000.0
2007-09-21 17:58:00,2.66283,2.66504,2.66165,2.66367,8130000.0
2007-09-21 17:59:00,2.65879,2.66556,2.65879,2.66469,8500000.0
2007-09-21 18:00:00,2.66458,2.665,2.66166,2.66315,9000000.0
2007-09-21 18:01:00,2.66602,2.66602,2.66033,2.66493,8630000.0
2007-09-21 18:02:00,2.66475,2.66499,2.6628,2.66428,12880000.0
2007-09-21 18:03:00,2.66501,2.66553,2.66058,2.66479,9750000.0
2007-09-21 18:04:00,2.66398,2.66592,2.662,2.66564,10630000.0
2007-09-21 18:05:00,2.66518,2.66522,2.66086,2.66406,9750000.0
2007-09-21 18:06:00,2.66406,2.66534,2.66107,2.6617,7750000.0
2007-09-21 18:07:00,2.66614,2.66614,2.66193,2.66527,7010000.0
2007-09-21 18:08:00,2.66519,2.66556,2.66008,2.66337,14500000.0
2007-09-21 18:09:00,2.66605,2.66605,2.65957,2.6642,6500000.0
2007-09-21 18:10:00,2.66608,2.66608,2.66216,2.66216,6880000.0
2007-09-21 18:11:00,2.666,2.66602,2.66373,2.66602,10250000.0
2007-09-21 18:12:00,2.66375,2.66462,2.66296,2.66435,6000000.0
2007-09-21 18:13:00,2.66361,2.66552,2.66078,2.66371,6500000.0
2007-09-21 18:14:00,2.66644,2.66686,2.66008,2.66686,8750000.0
2007-09-21 18:15:00,2.66707,2.66707,2.66405,2.66405,7760000.0
2007-09-21 18:16:00,2.66767,2.66797,2.66047,2.66386,6130000.0
2007-09-21 18:17:00,2.6674,2.66759,2.66402,2.66402,11380000.0
2007-09-21 18:18:00,2.6652,2.66755,2.66257,2.66724,9750000.0
2007-09-21 18:19:00,2.66708,2.66721,2.66196,2.66721,15380000.0
2007-09-21 18:20:00,2.66783,2.66783,2.66297,2.66413,11000000.0
2007-09-21 18:21:00,2.66672,2.66715,2.66275,2.66364,10390000.0
2007-09-21 18:22:00,2.66666,2.66666,2.66157,2.66441,6500000.0
2007-09-21 18:23:00,2.66302,2.66697,2.6606,2.6606,7750000.0
2007-09-21 18:24:00,2.66404,2.66548,2.66165,2.66524,7250000.0
2007-09-21 18:25:00,2.66538,2.66623,2.66441,2.66545,7750000.0
2007-09-21 18:26:00,2.66635,2.66663,2.66252,2.66617,8250000.0
2007-09-21 18:27:00,2.66689,2.66689,2.66305,2.66636,6250000.0
2007-09-21 18:28:00,2.66673,2.66711,2.66391,2.66711,8500000.0
2007-09-21 18:29:00,2.66597,2.66698,2.66257,2.66654,8750000.0
2007-09-21 18:30:00,2.66703,2.66703,2.6633,2.66608,15250000.0
2007-09-21 18:31:00,2.6647,2.66615,2.66393,2.66586,9010000.0
2007-09-21 18:32:00,2.66274,2.66571,2.66274,2.66455,5500000.0
2007-09-21 18:33:00,2.66123,2.66583,2.65814,2.6597,10750000.0
2007-09-21 18:34:00,2.665,2.66587,2.66101,2.6635,10380000.0
2007-09-21 18:35:00,2.66454,2.66454,2.65895,2.66436,12130000.0
2007-09-21 18:36:00,2.66372,2.66491,2.66041,2.6645,6000000.0
2007-09-21 18:37:00,2.66323,2.66389,2.6595,2.66389,12750000.0
2007-09-21 18:38:00,2.66506,2.66506,2.65793,2.66322,8630000.0
2007-09-21 18:39:00,2.66443,2.66468,2.66028,2.66468,12380000.0
2007-09-21 18:40:00,2.66353,2.66389,2.65995,2.66257,10130000.0
2007-09-21 18:41:00,2.66377,2.66418,2.65835,2.66418,9750000.0
2007-09-21 18:42:00,2.66344,2.66527,2.65989,2.66082,8250000.0
2007-09-21 18:43:00,2.66134,2.6626,2.65854,2.65854,7750000.0
2007-09-21 18:44:00,2.66298,2.66451,2.66037,2.6645,9000000.0
2007-09-21 18:45:00,2.66309,2.66452,2.66024,2.66252,6250000.0
2007-09-21 18:46:00,2.66399,2.66399,2.65714,2.65981,7500000.0
2007-09-21 18:47:00,2.66333,2.66359,2.66159,2.66159,5250000.0
2007-09-21 18:48:00,2.66513,2.6654,2.65981,2.66197,8260000.0
2007-09-21 18:49:00,2.66383,2.66383,2.65791,2.66216,8630000.0
2007-09-21 18:50:00,2.66333,2.66452,2.66218,2.66452,5500000.0
2007-09-21 18:51:00,2.65965,2.66338,2.65965,2.66033,9130000.0
2007-09-21 18:52:00,2.66429,2.66465,2.66019,2.66465,11750000.0
2007-09-21 18:53:00,2.66365,2.66601,2.66155,2.66534,9500000.0
2007-09-21 18:54:00,2.66568,2.66568,2.66267,2.66274,9250000.0
2007-09-21 18:55:00,2.66307,2.66579,2.66091,2.66487,7500000.0
2007-09-21 18:56:00,2.66546,2.66546,2.66058,2.6639,8630000.0
2007-09-21 18:57:00,2.6596,2.66495,2.6596,2.6642,12750000.0
2007-09-21 18:58:00,2.66457,2.66457,2.65846,2.66368,9750000.0
2007-09-21 18:59:00,2.66536,2.66536,2.66127,2.66407,8000000.0
2007-09-21 19:00:00,2.6622,2.66504,2.66133,2.66436,7500000.0
2007-09-21 19:01:00,2.66519,2.66519,2.66118,2.66407,7250000.0
2007-09-21 19:02:00,2.6651,2.6651,2.66066,2.66172,7000000.0
2007-09-21 19:03:00,2.66323,2.66506,2.66255,2.66489,8750000.0
2007-09-21 19:04:00,2.6654,2.66553,2.6599,2.66529,13000000.0
2007-09-21 19:05:00,2.66445,2.66469,2.66209,2.66209,6630000.0
2007-09-21 19:06:00,2.66398,2.66445,2.65991,2.66257,7250000.0
2007-09-21 19:07:00,2.66428,2.66439,2.66,2.66287,8250000.0
2007-09-21 19:08:00,2.66408,2.66451,2.66086,2.66451,6000000.0
2007-09-21 19:09:00,2.66216,2.66429,2.65972,2.66429,9750000.0
2007-09-21 19:10:00,2.66253,2.66458,2.66143,2.66143,10750000.0
2007-09-21 19:11:00,2.66078,2.6669,2.66078,2.66181,7000000.0
2007-09-21 19:12:00,2.66154,2.66512,2.66036,2.66512,11500000.0
2007-09-21 19:13:00,2.66147,2.66502,2.65932,2.66156,10880000.0
2007-09-21 19:14:00,2.66423,2.66489,2.66126,2.66452,8250000.0
2007-09-21 19:15:00,2.66007,2.66468,2.66007,2.66378,5500000.0
2007-09-21 19:16:00,2.66428,2.66428,2.65952,2.66139,8750000.0
2007-09-21 19:17:00,2.66544,2.66544,2.65736,2.66244,7000000.0
2007-09-21 19:18:00,2.6645,2.66471,2.66066,2.66066,8880000.0
2007-09-21 19:19:00,2.6636,2.66416,2.66158,2.66158,10250000.0
2007-09-21 19:20:00,2.66135,2.66444,2.66041,2.66444,5880000.0
2007-09-21 19:21:00,2.66378,2.66505,2.66253,2.66457,6500000.0
2007-09-21 19:22:00,2.66384,2.66493,2.6612,2.66493,10630000.0
2007-09-21 19:23:00,2.66265,2.66404,2.662,2.66404,6250000.0
2007-09-21 19:24:00,2.66,2.66389,2.659,2.66389,14500000.0
2007-09-21 19:25:00,2.66171,2.66368,2.66171,2.66326,7880000.0
2007-09-21 19:26:00,2.66335,2.66529,2.66112,2.66448,9880000.0
2007-09-21 19:27:00,2.66265,2.66377,2.66142,2.66377,7750000.0
2007-09-21 19:28:00,2.66166,2.66341,2.65965,2.66182,11000000.0
2007-09-21 19:30:00,2.66431,2.66431,2.65803,2.66172,6750000.0
2007-09-21 19:31:00,2.66052,2.66436,2.65586,2.65586,7130000.0
2007-09-21 19:32:00,2.6613,2.66141,2.6568,2.66141,6000000.0
2007-09-21 19:33:00,2.66212,2.66456,2.66091,2.66091,6500000.0
2007-09-21 19:34:00,2.6649,2.6649,2.65948,2.6615,12500000.0
2007-09-21 19:35:00,2.66552,2.66592,2.66548,2.66583,5250000.0
2007-09-21 19:36:00,2.66613,2.66613,2.66057,2.66543,13500000.0
2007-09-21 19:38:00,2.66368,2.66484,2.6634,2.66372,6750000.0
2007-09-21 19:39:00,2.66209,2.66441,2.66029,2.66441,8380000.0
2007-09-21 19:40:00,2.66369,2.66522,2.66212,2.66522,7250000.0
2007-09-21 19:41:00,2.66298,2.66465,2.65931,2.6595,10750000.0
2007-09-21 19:42:00,2.66286,2.66402,2.65993,2.66201,10750000.0
2007-09-21 19:43:00,2.66174,2.66539,2.65888,2.6652,7500000.0
2007-09-21 19:44:00,2.66298,2.66505,2.66022,2.66309,8750000.0
2007-09-21 19:45:00,2.66286,2.66563,2.66024,2.66484,6750000.0
2007-09-21 19:46:00,2.66304,2.66508,2.65946,2.66188,12250000.0
2007-09-21 19:47:00,2.66232,2.6649,2.66193,2.66193,6250000.0
2007-09-21 19:48:00,2.66345,2.664,2.65861,2.66208,9880000.0
2007-09-21 19:49:00,2.66425,2.66464,2.66038,2.66232,10500000.0
2007-09-21 19:50:00,2.6624,2.6649,2.65864,2.66118,8000000.0
2007-09-21 19:51:00,2.66323,2.66493,2.6609,2.6609,5130000.0
2007-09-21 19:52:00,2.66237,2.66456,2.66045,2.66045,6130000.0
2007-09-21 19:53:00,2.66177,2.66602,2.65983,2.66602,5500000.0
2007-09-21 19:54:00,2.66494,2.66554,2.66259,2.66507,13500000.0
2007-09-21 19:55:00,2.66275,2.66384,2.65939,2.66182,8250000.0
2007-09-21 19:56:00,2.66559,2.66559,2.65949,2.66251,11500000.0
2007-09-21 19:57:00,2.66173,2.66467,2.65853,2.66467,10750000.0
2007-09-21 19:58:00,2.66222,2.66222,2.65657,2.66077,6750000.0
2007-09-21 19:59:00,2.66263,2.66298,2.65654,2.66194,5500000.0
2007-09-21 20:00:00,2.66163,2.6642,2.65989,2.66047,11000000.0
2007-09-21 20:01:00,2.66121,2.66572,2.66121,2.66572,6750000.0
2007-09-21 20:02:00,2.66312,2.66403,2.65832,2.66069,8500000.0
2007-09-21 20:03:00,2.66178,2.66379,2.66073,2.66073,11630000.0
2007-09-21 20:04:00,2.66479,2.66479,2.65959,2.65959,7250000.0
2007-09-21 20:05:00,2.66095,2.66336,2.66082,2.66333,8750000.0
2007-09-21 20:06:00,2.66324,2.66324,2.65907,2.66136,8750000.0
2007-09-21 20:07:00,2.66013,2.66434,2.66013,2.66434,6750000.0
2007-09-21 20:08:00,2.66173,2.66252,2.6587,2.6587,7250000.0
2007-09-21 20:09:00,2.66502,2.66502,2.65935,2.661,12500000.0
2007-09-21 20:10:00,2.65918,2.66421,2.65918,2.66343,7750000.0
2007-09-21 20:11:00,2.66102,2.6642,2.66084,2.6642,7000000.0
2007-09-21 20:12:00,2.66111,2.66426,2.66111,2.66334,13500000.0
2007-09-21 20:13:00,2.66154,2.66362,2.6587,2.66014,8250000.0
2007-09-21 20:14:00,2.66246,2.66343,2.65773,2.65773,9750000.0
2007-09-21 20:15:00,2.66235,2.66402,2.659,2.66402,6250000.0
2007-09-21 20:16:00,2.66321,2.66361,2.65932,2.6614,8250000.0
2007-09-21 20:17:00,2.66558,2.66558,2.66155,2.66155,7000000.0
2007-09-21 20:18:00,2.66132,2.66383,2.66083,2.66286,11750000.0
2007-09-21 20:19:00,2.65839,2.66342,2.6582,2.66117,9000000.0
2007-09-21 20:20:00,2.66236,2.66314,2.66074,2.66084,5250000.0
2007-09-21 20:21:00,2.66102,2.6631,2.65818,2.66296,6000000.0
2007-09-21 20:22:00,2.65875,2.66291,2.65875,2.6599,10250000.0
2007-09-21 20:23:00,2.65954,2.66233,2.65954,2.65993,8750000.0
2007-09-21 20:24:00,2.66019,2.66236,2.65948,2.66236,8250000.0
2007-09-21 20:25:00,2.6579,2.66216,2.65524,2.66135,4880000.0
2007-09-21 20:26:00,2.66008,2.6626,2.65986,2.66196,6000000.0
2007-09-21 20:27:00,2.66087,2.66244,2.65669,2.66189,8130000.0
2007-09-21 20:28:00,2.66006,2.66278,2.6588,2.66278,13250000.0
2007-09-21 20:29:00,2.66235,2.66235,2.65699,2.66187,6500000.0
2007-09-21 20:30:00,2.66063,2.66215,2.65941,2.66191,9130000.0
2007-09-21 20:31:00,2.65822,2.66235,2.65753,2.66235,12500000.0
2007-09-21 20:32:00,2.66356,2.66366,2.65797,2.66217,11750000.0
2007-09-21 20:33:00,2.66026,2.66121,2.65729,2.65996,9250000.0
2007-09-21 20:34:00,2.65684,2.66303,2.65665,2.66303,8000000.0
2007-09-21 20:35:00,2.66327,2.66375,2.65949,2.65949,10250000.0
2007-09-21 20:36:00,2.66289,2.66292,2.66041,2.66238,10380000.0
2007-09-21 20:37:00,2.66042,2.66244,2.65657,2.66231,12000000.0
2007-09-21 20:38:00,2.6606,2.66338,2.6606,2.66308,7250000.0
2007-09-21 20:39:00,2.6598,2.66238,2.65839,2.65839,7750000.0
2007-09-21 20:40:00,2.6601,2.6627,2.65859,2.65859,5250000.0
2007-09-21 20:41:00,2.6636,2.6636,2.66081,2.66322,13510000.0
2007-09-21 20:42:00,2.66258,2.66289,2.65879,2.66289,7250000.0
2007-09-21 20:43:00,2.66218,2.66363,2.65631,2.66363,8880000.0
2007-09-21 20:45:00,2.66381,2.66497,2.66223,2.66411,6250000.0
2007-09-21 20:46:00,2.66043,2.6639,2.65953,2.6639,6250000.0
2007-09-21 20:47:00,2.66268,2.66303,2.66095,2.66095,9250000.0
2007-09-21 20:48:00,2.66084,2.66301,2.65884,2.66144,8000000.0
2007-09-21 20:49:00,2.66086,2.66403,2.65861,2.6622,8250000.0
2007-09-21 20:50:00,2.66098,2.66433,2.66077,2.66077,10000000.0
2007-09-21 20:51:00,2.66146,2.66371,2.66033,2.66172,7750000.0
2007-09-21 20:52:00,2.66229,2.66328,2.65882,2.66159,9750000.0
2007-09-21 20:53:00,2.66063,2.66435,2.66007,2.66348,10250000.0
2007-09-21 20:54:00,2.66039,2.66362,2.65846,2.66362,11500000.0
2007-09-21 20:55:00,2.66188,2.6642,2.66025,2.6642,9500000.0
2007-09-21 20:56:00,2.66106,2.66467,2.66106,2.66467,7250000.0
2007-09-21 20:57:00,2.66086,2.66383,2.66066,2.66334,10000000.0
2007-09-21 20:58:00,2.66433,2.66433,2.65988,2.66049,5500000.0
2007-09-21 20:59:00,2.66167,2.66342,2.65928,2.66204,5500000.0
2007-09-21 21:00:00,2.66173,2.66333,2.66012,2.66321,6750000.0
2007-09-21 21:01:00,2.66059,2.66239,2.65407,2.65728,7750000.0
2007-09-21 21:02:00,2.66171,2.66535,2.66094,2.66094,12500000.0
2007-09-21 21:03:00,2.66297,2.6645,2.65792,2.66114,10000000.0
2007-09-21 21:04:00,2.66224,2.66379,2.65794,2.66379,12750000.0
2007-09-21 21:05:00,2.66222,2.6635,2.66125,2.66125,7250000.0
2007-09-21 21:06:00,2.66195,2.66334,2.65875,2.66297,7880000.0
2007-09-21 21:07:00,2.66395,2.66446,2.66004,2.66264,8500000.0
2007-09-21 21:08:00,2.65925,2.6633,2.65761,2.65988,11250000.0
2007-09-21 21:09:00,2.66422,2.66422,2.65915,2.65915,5250000.0
2007-09-21 21:10:00,2.66347,2.66347,2.6591,2.66032,11630000.0
2007-09-21 21:11:00,2.65762,2.66299,2.65762,2.66169,8250000.0
2007-09-21 21:12:00,2.66299,2.6634,2.66152,2.66273,9000000.0
2007-09-21 21:13:00,2.66358,2.66358,2.65776,2.6605,11500000.0
2007-09-21 21:14:00,2.65937,2.66275,2.65817,2.66251,10500000.0
2007-09-21 21:15:00,2.6599,2.66228,2.65638,2.65638,6000000.0
2007-09-21 21:16:00,2.66097,2.66355,2.65993,2.66103,9380000.0
2007-09-21 21:17:00,2.66014,2.66085,2.6584,2.66085,7500000.0
2007-09-21 21:18:00,2.65997,2.66436,2.65718,2.6606,8500000.0
2007-09-21 21:19:00,2.66062,2.66062,2.65822,2.65943,7000000.0
2007-09-21 21:20:00,2.66006,2.6621,2.65837,2.66073,10750000.0
2007-09-21 21:21:00,2.66311,2.66311,2.66025,2.66085,9750000.0
2007-09-21 21:22:00,2.66082,2.66246,2.65865,2.6612,7000000.0
2007-09-21 21:23:00,2.66114,2.66236,2.65873,2.66236,5500000.0
2007-09-21 21:24:00,2.65635,2.66252,2.65635,2.66252,11750000.0
2007-09-21 21:25:00,2.66069,2.66232,2.65991,2.66031,10630000.0
2007-09-21 21:26:00,2.65844,2.66165,2.65844,2.66005,6250000.0
2007-09-21 21:27:00,2.66106,2.66245,2.65843,2.66083,8500000.0
2007-09-21 21:28:00,2.66007,2.66185,2.66007,2.66078,6000000.0
2007-09-21 21:29:00,2.65982,2.66203,2.65982,2.66072,6250000.0
2007-09-21 21:30:00,2.6623,2.66343,2.65966,2.65966,10000000.0
2007-09-21 21:31:00,2.66015,2.66178,2.65997,2.6605,5500000.0
2007-09-21 21:32:00,2.66083,2.66221,2.65767,2.65963,9000000.0
2007-09-21 21:33:00,2.66026,2.66194,2.65789,2.66004,6250000.0
2007-09-21 21:34:00,2.6612,2.66196,2.65679,2.66054,11750000.0
2007-09-21 21:35:00,2.66164,2.66186,2.65783,2.65999,6250000.0
2007-09-21 21:36:00,2.66328,2.66328,2.65947,2.6631,13000000.0
2007-09-21 21:37:00,2.66246,2.66352,2.65925,2.66276,12750000.0
2007-09-21 21:39:00,2.66064,2.66288,2.66044,2.66288,5500000.0
2007-09-21 21:40:00,2.66147,2.66189,2.65829,2.65967,11380000.0
2007-09-21 21:41:00,2.66174,2.66174,2.65579,2.66119,6750000.0
2007-09-21 21:42:00,2.6615,2.66224,2.65846,2.66172,7000000.0
2007-09-21 21:43:00,2.661,2.66146,2.65626,2.66122,8000000.0
2007-09-21 21:44:00,2.66216,2.66216,2.65594,2.65699,7500000.0
2007-09-21 21:45:00,2.65982,2.66107,2.65659,2.65701,10880000.0
2007-09-21 21:46:00,2.66022,2.66172,2.65953,2.66172,5750000.0
2007-09-21 21:47:00,2.65891,2.66154,2.6579,2.65975,9750000.0
2007-09-21 21:48:00,2.6601,2.66104,2.65697,2.65697,5250000.0
2007-09-21 21:49:00,2.65786,2.66085,2.65786,2.66022,8130000.0
2007-09-21 21:50:00,2.65944,2.6624,2.65816,2.6624,6000000.0
2007-09-21 21:51:00,2.65974,2.66054,2.65772,2.65772,6380000.0
2007-09-21 21:52:00,2.65872,2.66133,2.65737,2.65803,6380000.0
2007-09-21 21:53:00,2.66086,2.6626,2.65723,2.6626,7500000.0
2007-09-21 21:54:00,2.66155,2.66155,2.65908,2.65972,4000000.0
2007-09-21 21:55:00,2.65566,2.66108,2.6553,2.65969,7000000.0
2007-09-21 21:56:00,2.66024,2.66055,2.65584,2.66055,6380000.0
2007-09-21 21:57:00,2.66291,2.66337,2.6628,2.66291,9250000.0
2007-09-21 21:58:00,2.65996,2.66256,2.65935,2.66256,9000000.0
2007-09-21 21:59:00,2.6607,2.66122,2.65663,2.66029,5750000.0
2007-09-21 22:00:00,2.66187,2.66213,2.65934,2.65934,7500000.0
2007-09-21 22:01:00,2.65945,2.66085,2.65598,2.66085,8000000.0
2007-09-21 22:02:00,2.65976,2.66062,2.65873,2.65933,5500000.0
2007-09-21 22:03:00,2.65985,2.66211,2.65886,2.65998,15250000.0
2007-09-21 22:04:00,2.65886,2.66158,2.65693,2.66066,10500000.0
2007-09-21 22:05:00,2.65921,2.6614,2.65884,2.65886,6250000.0
2007-09-21 22:06:00,2.66123,2.66142,2.66018,2.66087,6000000.0
2007-09-21 22:07:00,2.66318,2.66407,2.65967,2.66322,8630000.0
2007-09-21 22:08:00,2.65783,2.66204,2.65783,2.65974,8750000.0
2007-09-21 22:09:00,2.66065,2.66065,2.6589,2.66009,5500000.0
2007-09-21 22:10:00,2.65672,2.66101,2.65672,2.66061,6130000.0
2007-09-21 22:11:00,2.66071,2.66163,2.65889,2.65889,6250000.0
2007-09-21 22:12:00,2.66071,2.66071,2.65585,2.65902,8630000.0
2007-09-21 22:13:00,2.65983,2.66213,2.65888,2.66024,5250000.0
2007-09-21 22:14:00,2.65895,2.66096,2.65381,2.65882,9250000.0
2007-09-21 22:15:00,2.66045,2.66046,2.65438,2.65438,11500000.0
2007-09-21 22:16:00,2.65857,2.66254,2.65558,2.66254,8000000.0
2007-09-21 22:17:00,2.65831,2.66036,2.65456,2.65961,9000000.0
2007-09-21 22:18:00,2.66007,2.66143,2.65856,2.6597,7500000.0
2007-09-21 22:19:00,2.65919,2.66128,2.65874,2.66058,8250000.0
2007-09-21 22:20:00,2.65877,2.66019,2.65308,2.65922,9500000.0
2007-09-21 22:21:00,2.65914,2.66174,2.65914,2.65931,6750000.0
2007-09-21 22:22:00,2.65713,2.65977,2.65295,2.65873,7500000.0
2007-09-21 22:23:00,2.65782,2.66185,2.65762,2.66185,7250000.0
2007-09-21 22:24:00,2.65863,2.66107,2.655,2.66062,7000000.0
2007-09-21 22:25:00,2.66242,2.66292,2.66048,2.66292,6250000.0
2007-09-21 22:26:00,2.65945,2.66128,2.65786,2.65825,8750000.0
2007-09-21 22:27:00,2.65951,2.66038,2.65825,2.65825,7250000.0
2007-09-21 22:28:00,2.6599,2.66078,2.65636,2.66011,9500000.0
2007-09-21 22:29:00,2.66271,2.66271,2.66049,2.66049,8500000.0
2007-09-21 22:30:00,2.66034,2.66085,2.6563,2.65867,7380000.0
2007-09-21 22:31:00,2.65967,2.66177,2.65705,2.65943,6500000.0
2007-09-21 22:32:00,2.66009,2.66053,2.65835,2.65907,7750000.0
2007-09-21 22:33:00,2.65941,2.66107,2.65785,2.65785,7000000.0
2007-09-21 22:34:00,2.66116,2.66167,2.65866,2.66167,9500000.0
2007-09-21 22:35:00,2.65785,2.6611,2.65785,2.6611,5880000.0
2007-09-21 22:36:00,2.66112,2.66197,2.65808,2.66182,8000000.0
2007-09-21 22:37:00,2.6614,2.6614,2.65771,2.65984,6750000.0
2007-09-21 22:38:00,2.65661,2.66113,2.65589,2.65589,8750000.0
2007-09-21 22:39:00,2.66179,2.66364,2.65887,2.66103,7750000.0
2007-09-21 22:40:00,2.65823,2.66199,2.65705,2.6598,8000000.0
2007-09-21 22:41:00,2.66076,2.66191,2.65769,2.66163,12000000.0
2007-09-21 22:42:00,2.66091,2.66147,2.66038,2.66038,6000000.0
2007-09-21 22:43:00,2.66192,2.66215,2.65851,2.66215,8750000.0
2007-09-21 22:44:00,2.66091,2.66156,2.659,2.659,7250000.0
2007-09-21 22:45:00,2.66064,2.66177,2.65943,2.65974,7750000.0
2007-09-21 22:46:00,2.66143,2.66143,2.65671,2.65728,8500000.0
2007-09-21 22:47:00,2.66173,2.66182,2.65874,2.66118,9250000.0
2007-09-21 22:48:00,2.66075,2.66202,2.65619,2.66017,6750000.0
2007-09-21 22:49:00,2.66079,2.66186,2.6577,2.66174,6000000.0
2007-09-21 22:50:00,2.66093,2.66093,2.65514,2.65514,5500000.0
2007-09-21 22:51:00,2.66042,2.66219,2.66042,2.66145,5750000.0
2007-09-21 22:52:00,2.66089,2.66318,2.66089,2.66202,7000000.0
2007-09-21 22:53:00,2.66109,2.66255,2.65803,2.66112,14130000.0
2007-09-21 22:54:00,2.66157,2.66183,2.65876,2.66151,7750000.0
2007-09-21 22:55:00,2.66254,2.66259,2.6608,2.66191,7500000.0
2007-09-21 22:56:00,2.66091,2.66233,2.66091,2.66192,5750000.0
2007-09-21 22:57:00,2.66164,2.66292,2.65629,2.65879,9000000.0
2007-09-21 22:58:00,2.66031,2.66231,2.66012,2.66126,7260000.0
2007-09-21 22:59:00,2.66255,2.66364,2.65831,2.66154,7250000.0
2007-09-23 23:00:00,2.66096,2.66123,2.65748,2.66035,8750000.0
2007-09-23 23:02:00,2.65635,2.65989,2.65635,2.65989,5880000.0
2007-09-23 23:03:00,2.66038,2.6622,2.65848,2.66068,6380000.0
2007-09-23 23:05:00,2.65968,2.66052,2.65842,2.65963,9500000.0
2007-09-23 23:06:00,2.65971,2.65987,2.65782,2.65963,8250000.0
2007-09-23 23:08:00,2.65663,2.66028,2.65662,2.65977,9000000.0
2007-09-23 23:10:00,2.65633,2.66022,2.65633,2.65982,7500000.0
2007-09-23 23:11:00,2.65982,2.65985,2.65627,2.65979,12630000.0
2007-09-23 23:13:00,2.65901,2.66042,2.65797,2.65987,9250000.0
2007-09-23 23:14:00,2.66118,2.66118,2.66052,2.66071,8000000.0
2007-09-23 23:15:00,2.6606,2.66092,2.66005,2.66042,10500000.0
2007-09-23 23:16:00,2.66016,2.66132,2.66012,2.66026,8750000.0
2007-09-23 23:17:00,2.6608,2.66122,2.65952,2.66122,5750000.0
2007-09-23 23:18:00,2.65991,2.66032,2.65637,2.65993,14250000.0
2007-09-23 23:20:00,2.66048,2.66048,2.65562,2.65962,8750000.0
2007-09-23 23:21:00,2.66052,2.66052,2.65678,2.65991,6250000.0
2007-09-23 23:22:00,2.65798,2.66323,2.65798,2.66151,6000000.0
2007-09-23 23:23:00,2.66131,2.66131,2.65819,2.66081,8000000.0
2007-09-23 23:24:00,2.66066,2.66066,2.65495,2.65583,11250000.0
2007-09-23 23:26:00,2.65977,2.66008,2.65732,2.65957,10000000.0
2007-09-23 23:27:00,2.66112,2.66138,2.65977,2.66138,8250000.0
2007-09-23 23:28:00,2.66016,2.66073,2.65783,2.66073,8000000.0
2007-09-23 23:29:00,2.66089,2.66089,2.65584,2.65953,11000000.0
2007-09-23 23:31:00,2.66185,2.6644,2.66064,2.66064,6250000.0
2007-09-23 23:33:00,2.6634,2.66413,2.6634,2.66348,5500000.0
2007-09-23 23:34:00,2.66193,2.66433,2.66193,2.66392,7130000.0
2007-09-23 23:35:00,2.66008,2.66197,2.65885,2.66197,6750000.0
2007-09-23 23:36:00,2.65973,2.66307,2.65779,2.66307,10000000.0
2007-09-23 23:37:00,2.66088,2.66301,2.66015,2.66297,8130000.0
2007-09-23 23:38:00,2.66253,2.66253,2.65789,2.65789,1130000.0
2007-09-23 23:39:00,2.66131,2.66406,2.65819,2.66204,9250000.0
2007-09-23 23:40:00,2.65734,2.66297,2.65734,2.66297,14000000.0
2007-09-23 23:41:00,2.66293,2.66293,2.65947,2.65973,10500000.0
2007-09-23 23:42:00,2.66336,2.66336,2.65865,2.66333,6880000.0
2007-09-23 23:43:00,2.66222,2.66363,2.66222,2.66363,3630000.0
2007-09-23 23:44:00,2.66141,2.66341,2.66141,2.66215,6250000.0
2007-09-23 23:46:00,2.66394,2.66394,2.66015,2.66222,7000000.0
2007-09-23 23:47:00,2.65982,2.66007,2.65917,2.65917,5750000.0
2007-09-23 23:49:00,2.66058,2.66075,2.65937,2.6602,7500000.0
2007-09-23 23:51:00,2.66042,2.66053,2.65598,2.66053,7000000.0
2007-09-23 23:52:00,2.66022,2.66032,2.65675,2.65675,7130000.0
2007-09-23 23:54:00,2.65981,2.65988,2.65733,2.65982,9380000.0
2007-09-23 23:55:00,2.66105,2.66309,2.66105,2.66302,5750000.0
2007-09-23 23:56:00,2.66037,2.66262,2.65884,2.66247,7750000.0
2007-09-23 23:57:00,2.66097,2.66268,2.66016,2.66268,4500000.0
2007-09-23 23:58:00,2.66341,2.664,2.65989,2.66299,6000000.0
2007-09-23 23:59:00,2.66007,2.66033,2.65843,2.66033,7250000.0
2007-09-24 00:00:00,2.66107,2.6624,2.65908,2.6624,8750000.0
2007-09-24 00:01:00,2.66312,2.66373,2.65937,2.66296,6500000.0
2007-09-24 00:02:00,2.66038,2.66296,2.65728,2.6629,6500000.0
2007-09-24 00:03:00,2.66187,2.66351,2.66,2.66294,5500000.0
2007-09-24 00:04:00,2.66069,2.66442,2.65928,2.66168,13750000.0
2007-09-24 00:05:00,2.66142,2.6628,2.66023,2.66023,8250000.0
2007-09-24 00:06:00,2.66025,2.66229,2.65819,2.66229,7130000.0
2007-09-24 00:07:00,2.6588,2.66345,2.6588,2.65959,9130000.0
2007-09-24 00:09:00,2.65834,2.66185,2.65834,2.65884,7500000.0
2007-09-24 00:10:00,2.66077,2.66303,2.65728,2.65728,5880000.0
2007-09-24 00:11:00,2.66157,2.66277,2.66002,2.66105,6380000.0
2007-09-24 00:12:00,2.66104,2.66305,2.65854,2.66304,8880000.0
2007-09-24 00:13:00,2.66339,2.66339,2.65829,2.66275,10750000.0
2007-09-24 00:14:00,2.65928,2.66092,2.65902,2.66029,6000000.0
2007-09-24 00:15:00,2.65881,2.66197,2.65677,2.66197,8630000.0
2007-09-24 00:16:00,2.66287,2.66308,2.6592,2.66291,10000000.0
2007-09-24 00:17:00,2.66158,2.66158,2.6579,2.6579,8250000.0
2007-09-24 00:18:00,2.66076,2.66355,2.66076,2.66267,5750000.0
2007-09-24 00:19:00,2.66172,2.66313,2.66113,2.66299,6630000.0
2007-09-24 00:20:00,2.6609,2.66308,2.65937,2.6625,15000000.0
2007-09-24 00:21:00,2.66282,2.66338,2.65858,2.66327,6750000.0
2007-09-24 00:22:00,2.66125,2.66236,2.65942,2.66236,9630000.0
2007-09-24 00:23:00,2.66132,2.66197,2.65785,2.66197,5750000.0
2007-09-24 00:25:00,2.66142,2.66153,2.66133,2.66153,3750000.0
2007-09-24 00:27:00,2.66129,2.66188,2.65858,2.66125,6500000.0
2007-09-24 00:28:00,2.6607,2.66252,2.6607,2.66157,6750000.0
2007-09-24 00:29:00,2.65976,2.66194,2.65976,2.66059,6000000.0
2007-09-24 00:30:00,2.66129,2.66212,2.66088,2.66177,7750000.0
2007-09-24 00:31:00,2.6613,2.66138,2.66043,2.66093,6250000.0
2007-09-24 00:32:00,2.66259,2.66259,2.6585,2.66221,7000000.0
2007-09-24 00:33:00,2.66114,2.66288,2.65978,2.66164,5250000.0
2007-09-24 00:34:00,2.66098,2.66254,2.6578,2.66099,7000000.0
2007-09-24 00:35:00,2.65957,2.66344,2.65746,2.66311,6750000.0
2007-09-24 00:36:00,2.66318,2.66318,2.65974,2.66121,4500000.0
2007-09-24 00:37:00,2.66132,2.66298,2.65798,2.66298,5500000.0
2007-09-24 00:38:00,2.65983,2.66256,2.65939,2.66245,7000000.0
2007-09-24 00:39:00,2.66135,2.66344,2.65853,2.66244,8380000.0
2007-09-24 00:40:00,2.65938,2.66147,2.65928,2.66147,5750000.0
2007-09-24 00:41:00,2.66161,2.66161,2.65952,2.65952,5500000.0
2007-09-24 00:43:00,2.66225,2.66284,2.6604,2.66277,6880000.0
2007-09-24 00:45:00,2.66158,2.66275,2.65912,2.66183,4760000.0
2007-09-24 00:46:00,2.65781,2.66337,2.65781,2.66281,7000000.0
2007-09-24 00:47:00,2.66292,2.66292,2.66117,2.66117,1500000.0
2007-09-24 00:48:00,2.65734,2.66301,2.65734,2.66301,6250000.0
2007-09-24 00:49:00,2.662,2.66335,2.66004,2.66004,7380000.0
2007-09-24 00:50:00,2.66323,2.66327,2.66132,2.66194,5760000.0
2007-09-24 00:51:00,2.66026,2.66288,2.65925,2.6621,8500000.0
2007-09-24 00:52:00,2.66021,2.66286,2.66021,2.66286,7750000.0
2007-09-24 00:53:00,2.66325,2.66325,2.66063,2.6623,2250000.0
2007-09-24 00:54:00,2.66132,2.6642,2.65873,2.66347,11000000.0
2007-09-24 00:55:00,2.66184,2.66307,2.65949,2.66291,9000000.0
2007-09-24 00:56:00,2.66199,2.66335,2.6615,2.66331,7630000.0
2007-09-24 00:57:00,2.66286,2.66409,2.66084,2.66409,6000000.0
2007-09-24 00:58:00,2.66134,2.66397,2.65887,2.66397,12750000.0
2007-09-24 00:59:00,2.66251,2.6635,2.65922,2.66227,5250000.0
2007-09-24 01:00:00,2.66196,2.66325,2.66073,2.66073,5880000.0
2007-09-24 01:01:00,2.66268,2.66461,2.66235,2.66388,5250000.0
2007-09-24 01:02:00,2.66144,2.66415,2.66144,2.66192,11380000.0
2007-09-24 01:03:00,2.66017,2.66183,2.65998,2.66052,8500000.0
2007-09-24 01:04:00,2.66298,2.66359,2.6597,2.66359,9000000.0
2007-09-24 01:05:00,2.66277,2.66351,2.66015,2.66351,5750000.0
2007-09-24 01:06:00,2.66342,2.6639,2.6625,2.66389,5250000.0
2007-09-24 01:07:00,2.6636,2.66417,2.66182,2.66182,7380000.0
2007-09-24 01:08:00,2.66272,2.66351,2.65857,2.66351,7750000.0
2007-09-24 01:09:00,2.66104,2.66352,2.65923,2.66215,8000000.0
2007-09-24 01:10:00,2.66277,2.66324,2.66245,2.66245,8000000.0
2007-09-24 01:11:00,2.66216,2.66356,2.65905,2.66345,12750000.0
2007-09-24 01:12:00,2.66171,2.66311,2.65884,2.66253,8500000.0
2007-09-24 01:13:00,2.66243,2.66381,2.6621,2.66215,5500000.0
2007-09-24 01:14:00,2.6624,2.66372,2.65897,2.66372,9260000.0
2007-09-24 01:15:00,2.66187,2.66283,2.65805,2.66118,6380000.0
2007-09-24 01:16:00,2.66378,2.66397,2.66071,2.66071,5500000.0
2007-09-24 01:17:00,2.66184,2.66309,2.65805,2.66032,6010000.0
2007-09-24 01:18:00,2.66147,2.66523,2.66031,2.66033,8000000.0
2007-09-24 01:19:00,2.65838,2.66322,2.65785,2.66207,9000000.0
2007-09-24 01:20:00,2.66295,2.66483,2.66087,2.66214,9500000.0
2007-09-24 01:21:00,2.66319,2.66319,2.65872,2.66292,8750000.0
2007-09-24 01:22:00,2.66223,2.66345,2.65779,2.66208,8500000.0
2007-09-24 01:23:00,2.65845,2.6638,2.65845,2.66211,10000000.0
2007-09-24 01:24:00,2.66112,2.66288,2.65817,2.66232,5500000.0
2007-09-24 01:25:00,2.65915,2.66309,2.65915,2.66215,7500000.0
2007-09-24 01:26:00,2.66086,2.66287,2.65882,2.65882,7380000.0
2007-09-24 01:27:00,2.66159,2.66197,2.65793,2.66113,6000000.0
2007-09-24 01:28:00,2.65851,2.66315,2.65851,2.66176,7500000.0
2007-09-24 01:29:00,2.6632,2.66329,2.66079,2.66206,6250000.0
2007-09-24 01:30:00,2.66156,2.66353,2.65868,2.66319,10250000.0
2007-09-24 01:31:00,2.66189,2.66361,2.65863,2.66252,7000000.0
2007-09-24 01:32:00,2.65869,2.66233,2.65869,2.66006,5630000.0
2007-09-24 01:33:00,2.66051,2.66112,2.65593,2.66112,7000000.0
2007-09-24 01:34:00,2.66143,2.66359,2.65844,2.66215,8250000.0
2007-09-24 01:35:00,2.66208,2.6641,2.65993,2.66176,11000000.0
2007-09-24 01:36:00,2.66471,2.66471,2.6606,2.66263,7630000.0
2007-09-24 01:37:00,2.66239,2.66367,2.66239,2.66299,5630000.0
2007-09-24 01:38:00,2.661,2.66451,2.661,2.66123,6500000.0
2007-09-24 01:39:00,2.66209,2.66217,2.6577,2.66169,5250000.0
2007-09-24 01:40:00,2.66256,2.66385,2.65834,2.66055,8000000.0
2007-09-24 01:42:00,2.66123,2.66195,2.65656,2.65724,7250000.0
2007-09-24 01:43:00,2.6619,2.6619,2.65892,2.65892,5630000.0
2007-09-24 01:44:00,2.66021,2.66238,2.66018,2.66238,5750000.0
2007-09-24 01:45:00,2.66113,2.66248,2.65618,2.66001,11250000.0
2007-09-24 01:46:00,2.66297,2.6634,2.66159,2.66297,5380000.0
2007-09-24 01:47:00,2.66224,2.66272,2.66107,2.66146,7760000.0
2007-09-24 01:48:00,2.6572,2.66165,2.6572,2.65996,8500000.0
2007-09-24 01:49:00,2.66165,2.66289,2.65612,2.65612,7250000.0
2007-09-24 01:50:00,2.65987,2.66172,2.65923,2.6616,8500000.0
2007-09-24 01:51:00,2.66062,2.66208,2.65623,2.66086,6000000.0
2007-09-24 01:52:00,2.66171,2.66182,2.65623,2.66182,8380000.0
2007-09-24 01:53:00,2.6579,2.66187,2.65642,2.65983,14500000.0
2007-09-24 01:55:00,2.66187,2.66197,2.65701,2.66013,19380000.0
2007-09-24 01:56:00,2.66112,2.66388,2.65957,2.66254,13250000.0
2007-09-24 01:57:00,2.65835,2.66188,2.65835,2.66099,7500000.0
2007-09-24 01:58:00,2.66144,2.66203,2.65978,2.66038,12130000.0
2007-09-24 02:00:00,2.66112,2.66208,2.65795,2.66102,6000000.0
2007-09-24 02:01:00,2.65987,2.66181,2.65939,2.6607,9130000.0
2007-09-24 02:02:00,2.66174,2.66253,2.66066,2.66066,8250000.0
2007-09-24 02:03:00,2.66091,2.6628,2.6585,2.66177,6250000.0
2007-09-24 02:04:00,2.66177,2.66177,2.65783,2.661,15510000.0
2007-09-24 02:05:00,2.66077,2.66205,2.65962,2.66205,15250000.0
2007-09-24 02:06:00,2.65989,2.66225,2.65916,2.65916,8000000.0
2007-09-24 02:07:00,2.66151,2.66218,2.65823,2.65823,9250000.0
2007-09-24 02:08:00,2.66084,2.66224,2.66003,2.66224,9500000.0
2007-09-24 02:09:00,2.66095,2.662,2.65957,2.662,6250000.0
2007-09-24 02:10:00,2.66127,2.66229,2.65904,2.66147,8750000.0
2007-09-24 02:11:00,2.6608,2.66139,2.65731,2.66139,8250000.0
2007-09-24 02:12:00,2.66075,2.66181,2.65795,2.65913,10000000.0
2007-09-24 02:13:00,2.66038,2.66153,2.65903,2.65972,13250000.0
2007-09-24 02:14:00,2.66134,2.66134,2.65911,2.65941,7750000.0
2007-09-24 02:15:00,2.66125,2.66135,2.65992,2.66034,5750000.0
2007-09-24 02:16:00,2.66067,2.66249,2.65973,2.66168,8000000.0
2007-09-24 02:17:00,2.66058,2.66229,2.65783,2.65783,10500000.0
2007-09-24 02:18:00,2.65847,2.66218,2.65847,2.66169,5250000.0
2007-09-24 02:19:00,2.65953,2.66073,2.65792,2.66072,10000000.0
2007-09-24 02:20:00,2.66143,2.66162,2.65813,2.66151,5750000.0
2007-09-24 02:21:00,2.66178,2.66195,2.66064,2.66186,5500000.0
2007-09-24 02:22:00,2.66014,2.6629,2.65772,2.66192,12500000.0
2007-09-24 02:23:00,2.66058,2.66208,2.65938,2.66159,7750000.0
2007-09-24 02:24:00,2.66112,2.66132,2.65962,2.66132,6250000.0
2007-09-24 02:25:00,2.66143,2.66143,2.6576,2.6576,10500000.0
2007-09-24 02:26:00,2.66131,2.66171,2.65858,2.6615,8000000.0
2007-09-24 02:27:00,2.66064,2.66197,2.65587,2.66081,6250000.0
2007-09-24 02:28:00,2.66196,2.662,2.65821,2.66044,9250000.0
2007-09-24 02:29:00,2.65838,2.66151,2.65838,2.66017,10750000.0
2007-09-24 02:30:00,2.66127,2.66154,2.66059,2.66059,10500000.0
2007-09-24 02:31:00,2.65906,2.66178,2.65906,2.66171,6380000.0
2007-09-24 02:32:00,2.66079,2.66152,2.66024,2.6604,5250000.0
2007-09-24 02:33:00,2.65873,2.66231,2.65873,2.66231,6000000.0
2007-09-24 02:34:00,2.65725,2.66111,2.6553,2.66082,10750000.0
2007-09-24 02:35:00,2.65913,2.66092,2.6566,2.66027,15250000.0
2007-09-24 02:36:00,2.66142,2.66202,2.6573,2.66067,10630000.0
2007-09-24 02:37:00,2.65468,2.66123,2.65468,2.65734,12250000.0
2007-09-24 02:38:00,2.66057,2.66057,2.65604,2.65808,9380000.0
2007-09-24 02:39:00,2.66055,2.66199,2.66042,2.66168,6250000.0
2007-09-24 02:40:00,2.66143,2.6619,2.65915,2.66092,6250000.0
2007-09-24 02:41:00,2.66121,2.66138,2.6571,2.66121,9500000.0
2007-09-24 02:42:00,2.66042,2.66042,2.65588,2.65588,7630000.0
2007-09-24 02:43:00,2.66131,2.66132,2.6576,2.66132,6000000.0
2007-09-24 02:44:00,2.66005,2.66096,2.65711,2.66096,5500000.0
2007-09-24 02:46:00,2.66161,2.66248,2.65707,2.66001,8750000.0
2007-09-24 02:47:00,2.66199,2.66199,2.65965,2.66112,7250000.0
2007-09-24 02:48:00,2.66014,2.66161,2.65892,2.66022,6880000.0
2007-09-24 02:49:00,2.66153,2.66153,2.65978,2.66142,9000000.0
2007-09-24 02:50:00,2.65758,2.66231,2.65758,2.65984,6750000.0
2007-09-24 02:51:00,2.66093,2.66172,2.65744,2.66023,8380000.0
2007-09-24 02:52:00,2.65643,2.66157,2.65643,2.65888,6500000.0
2007-09-24 02:53:00,2.66047,2.66124,2.65988,2.65988,6750000.0
2007-09-24 02:54:00,2.66207,2.66207,2.65933,2.66127,7250000.0
2007-09-24 02:55:00,2.66062,2.66123,2.65503,2.66061,19130000.0
2007-09-24 02:56:00,2.66157,2.6616,2.65884,2.66018,14000000.0
2007-09-24 02:57:00,2.65968,2.66131,2.65783,2.66018,8750000.0
2007-09-24 02:58:00,2.65473,2.66042,2.65473,2.66042,10260000.0
2007-09-24 02:59:00,2.66121,2.66142,2.6571,2.6571,8130000.0
2007-09-24 03:01:00,2.66535,2.66546,2.66047,2.66112,9250000.0
2007-09-24 03:02:00,2.66052,2.66134,2.65693,2.65963,7250000.0
2007-09-24 03:03:00,2.65978,2.66138,2.65931,2.66135,7750000.0
2007-09-24 03:04:00,2.65679,2.66168,2.65679,2.65919,7500000.0
2007-09-24 03:05:00,2.6612,2.6612,2.65887,2.65984,5880000.0
2007-09-24 03:06:00,2.65663,2.66092,2.65624,2.65992,16880000.0
2007-09-24 03:07:00,2.6614,2.6614,2.65844,2.65844,5750000.0
2007-09-24 03:08:00,2.66074,2.66096,2.65584,2.65584,11500000.0
2007-09-24 03:09:00,2.65892,2.66069,2.65716,2.65974,5500000.0
2007-09-24 03:10:00,2.65598,2.65933,2.6552,2.65637,7750000.0
2007-09-24 03:11:00,2.65722,2.65792,2.65392,2.65392,5250000.0
2007-09-24 03:12:00,2.65751,2.6588,2.65438,2.65703,10130000.0
2007-09-24 03:13:00,2.65519,2.65999,2.65519,2.65985,9750000.0
2007-09-24 03:14:00,2.65736,2.65946,2.65401,2.65886,5500000.0
2007-09-24 03:15:00,2.65728,2.65856,2.65573,2.65573,6750000.0
2007-09-24 03:16:00,2.657,2.65903,2.65286,2.65286,7000000.0
2007-09-24 03:17:00,2.65782,2.65887,2.65472,2.65695,6500000.0
2007-09-24 03:18:00,2.65881,2.65956,2.6526,2.6526,5250000.0
2007-09-24 03:19:00,2.65802,2.6587,2.65433,2.65761,6380000.0
2007-09-24 03:20:00,2.6592,2.6592,2.65432,2.65762,8750000.0
2007-09-24 03:21:00,2.65931,2.65931,2.65416,2.65892,8000000.0
2007-09-24 03:22:00,2.65701,2.65805,2.65292,2.65603,9250000.0
2007-09-24 03:23:00,2.65791,2.66017,2.65564,2.65832,11000000.0
2007-09-24 03:24:00,2.65594,2.6585,2.65197,2.6585,5250000.0
2007-09-24 03:25:00,2.65823,2.65853,2.65288,2.65853,6380000.0
2007-09-24 03:26:00,2.65654,2.65918,2.65572,2.65918,7750000.0
2007-09-24 03:27:00,2.65594,2.65962,2.65477,2.65684,14000000.0
2007-09-24 03:28:00,2.65724,2.65859,2.65167,2.65167,7380000.0
2007-09-24 03:29:00,2.65857,2.65893,2.65393,2.65773,8380000.0
2007-09-24 03:30:00,2.65566,2.65888,2.65406,2.65406,8750000.0
2007-09-24 03:31:00,2.65406,2.65903,2.65358,2.65718,7750000.0
2007-09-24 03:32:00,2.65706,2.65917,2.65409,2.65907,6750000.0
2007-09-24 03:33:00,2.65981,2.65981,2.65442,2.65442,7750000.0
2007-09-24 03:34:00,2.65348,2.65849,2.65348,2.65832,11250000.0
2007-09-24 03:35:00,2.65657,2.65897,2.65623,2.6567,13500000.0
2007-09-24 03:36:00,2.65931,2.65987,2.65309,2.65315,10880000.0
2007-09-24 03:37:00,2.65815,2.65907,2.65781,2.65896,7500000.0
2007-09-24 03:38:00,2.65709,2.6585,2.65623,2.65623,4250000.0
2007-09-24 03:39:00,2.65608,2.65959,2.65311,2.65959,8630000.0
2007-09-24 03:40:00,2.65504,2.65933,2.65504,2.65933,7500000.0
2007-09-24 03:41:00,2.65726,2.65869,2.65538,2.6574,9750000.0
2007-09-24 03:42:00,2.65708,2.65902,2.65524,2.65693,6000000.0
2007-09-24 03:43:00,2.65703,2.66032,2.65444,2.65972,7500000.0
2007-09-24 03:44:00,2.65643,2.65643,2.65299,2.65525,3000000.0
2007-09-24 03:45:00,2.65831,2.66067,2.6562,2.65762,8130000.0
2007-09-24 03:46:00,2.65616,2.65913,2.65495,2.65548,8630000.0
2007-09-24 03:47:00,2.65775,2.65896,2.65482,2.65634,5500000.0
2007-09-24 03:48:00,2.65676,2.65857,2.65451,2.65612,20000000.0
2007-09-24 03:49:00,2.65869,2.65908,2.65795,2.659,3380000.0
2007-09-24 03:50:00,2.65752,2.65917,2.65435,2.65544,6250000.0
2007-09-24 03:51:00,2.65661,2.65888,2.65511,2.65888,7000000.0
2007-09-24 03:52:00,2.6562,2.65678,2.65187,2.65187,6000000.0
2007-09-24 03:53:00,2.65872,2.66065,2.65609,2.65967,10000000.0
2007-09-24 03:55:00,2.65762,2.6578,2.65558,2.65598,12380000.0
2007-09-24 03:56:00,2.65678,2.65843,2.65423,2.65462,10750000.0
2007-09-24 03:58:00,2.65859,2.66079,2.65673,2.65948,6000000.0
2007-09-24 03:59:00,2.6555,2.65918,2.6555,2.65665,11510000.0
2007-09-24 04:01:00,2.65737,2.65913,2.65383,2.65913,7260000.0
2007-09-24 04:03:00,2.65769,2.6588,2.6554,2.65723,7260000.0
2007-09-24 04:04:00,2.65935,2.65978,2.65646,2.65646,7000000.0
2007-09-24 04:05:00,2.65875,2.6596,2.65589,2.65756,6880000.0
2007-09-24 04:06:00,2.65661,2.65929,2.65312,2.65798,8000000.0
2007-09-24 04:07:00,2.65645,2.65937,2.65645,2.65937,8500000.0
2007-09-24 04:08:00,2.65715,2.65916,2.65548,2.65868,6750000.0
2007-09-24 04:09:00,2.65892,2.65972,2.65484,2.65484,5630000.0
2007-09-24 04:10:00,2.6571,2.65955,2.65622,2.65841,4880000.0
2007-09-24 04:11:00,2.65742,2.6589,2.65606,2.65606,4630000.0
2007-09-24 04:12:00,2.65677,2.65961,2.65551,2.65942,9880000.0
2007-09-24 04:13:00,2.65797,2.6589,2.65454,2.65684,6000000.0
2007-09-24 04:14:00,2.65742,2.65834,2.65572,2.65572,8880000.0
2007-09-24 04:15:00,2.65948,2.65948,2.6569,2.65869,9500000.0
2007-09-24 04:16:00,2.65925,2.65925,2.65562,2.65918,7010000.0
2007-09-24 04:17:00,2.65669,2.65948,2.65438,2.65724,7500000.0
2007-09-24 04:18:00,2.65651,2.65984,2.65638,2.65984,5750000.0
2007-09-24 04:19:00,2.6568,2.65961,2.65229,2.65961,7640000.0
2007-09-24 04:20:00,2.65712,2.65712,2.65642,2.65642,2250000.0
2007-09-24 04:21:00,2.65918,2.65918,2.65532,2.65777,11130000.0
2007-09-24 04:22:00,2.65907,2.65925,2.65759,2.65759,12380000.0
2007-09-24 04:23:00,2.65973,2.65973,2.65644,2.65883,7380000.0
2007-09-24 04:24:00,2.658,2.65958,2.65488,2.658,8880000.0
2007-09-24 04:25:00,2.66021,2.66052,2.65589,2.65991,8880000.0
2007-09-24 04:26:00,2.65747,2.65923,2.65468,2.65923,12630000.0
2007-09-24 04:27:00,2.65852,2.65852,2.65443,2.65832,5500000.0
2007-09-24 04:28:00,2.6608,2.6608,2.65723,2.6592,10010000.0
2007-09-24 04:29:00,2.65695,2.65927,2.65389,2.65389,10630000.0
2007-09-24 04:30:00,2.65365,2.65947,2.65365,2.65947,10000000.0
2007-09-24 04:31:00,2.65705,2.65962,2.65647,2.65857,11130000.0
2007-09-24 04:32:00,2.65795,2.65848,2.65764,2.65848,6250000.0
2007-09-24 04:33:00,2.65441,2.65958,2.65441,2.65647,12500000.0
2007-09-24 04:34:00,2.65429,2.65967,2.65429,2.65834,9000000.0
2007-09-24 04:35:00,2.65587,2.6589,2.65587,2.65876,5500000.0
2007-09-24 04:36:00,2.65722,2.65866,2.65327,2.65851,10380000.0
2007-09-24 04:37:00,2.65895,2.65895,2.6521,2.65718,8260000.0
2007-09-24 04:38:00,2.65755,2.65928,2.65755,2.65928,6250000.0
2007-09-24 04:39:00,2.65795,2.65902,2.65538,2.65684,10750000.0
2007-09-24 04:40:00,2.6566,2.65924,2.65625,2.65769,6880000.0
2007-09-24 04:42:00,2.6601,2.6601,2.65729,2.65729,5750000.0
2007-09-24 04:43:00,2.65812,2.66196,2.65812,2.65989,9380000.0
2007-09-24 04:44:00,2.65818,2.66013,2.65507,2.65507,11130000.0
2007-09-24 04:45:00,2.65818,2.65818,2.65638,2.65776,7250000.0
2007-09-24 04:46:00,2.66064,2.66064,2.6559,2.65857,6000000.0
2007-09-24 04:47:00,2.65813,2.66022,2.65576,2.65936,6250000.0
2007-09-24 04:49:00,2.65668,2.65934,2.65661,2.65934,8250000.0
2007-09-24 04:50:00,2.65853,2.65944,2.65599,2.65851,7500000.0
2007-09-24 04:51:00,2.6599,2.66036,2.65605,2.65836,14500000.0
2007-09-24 04:52:00,2.65632,2.66043,2.65632,2.65641,8250000.0
2007-09-24 04:53:00,2.6609,2.6609,2.65597,2.65811,6750000.0
2007-09-24 04:54:00,2.65856,2.65978,2.65638,2.65968,8750000.0
2007-09-24 04:55:00,2.65845,2.66112,2.65845,2.66112,10130000.0
2007-09-24 04:56:00,2.6596,2.66062,2.65738,2.66062,9250000.0
2007-09-24 04:57:00,2.65932,2.66,2.657,2.66,11500000.0
2007-09-24 04:58:00,2.66049,2.66049,2.65814,2.65862,7500000.0
2007-09-24 04:59:00,2.65964,2.66023,2.65744,2.65757,8750000.0
2007-09-24 05:00:00,2.6578,2.65978,2.6578,2.65901,8630000.0
2007-09-24 05:01:00,2.65997,2.66152,2.6584,2.6603,11500000.0
2007-09-24 05:02:00,2.65882,2.66073,2.65582,2.65844,7880000.0
2007-09-24 05:03:00,2.65984,2.66097,2.65639,2.6605,5250000.0
2007-09-24 05:04:00,2.65802,2.66072,2.65802,2.65952,6630000.0
2007-09-24 05:05:00,2.66073,2.6608,2.6575,2.65916,9250000.0
2007-09-24 05:06:00,2.65801,2.6616,2.65761,2.65963,6630000.0
2007-09-24 05:07:00,2.6601,2.66082,2.65715,2.65715,5500000.0
2007-09-24 05:08:00,2.66007,2.66057,2.65536,2.65606,9250000.0
2007-09-24 05:09:00,2.66087,2.66087,2.65649,2.66075,7750000.0
2007-09-24 05:10:00,2.65659,2.6606,2.65536,2.65881,8630000.0
2007-09-24 05:11:00,2.65925,2.66132,2.65794,2.6586,9500000.0
2007-09-24 05:12:00,2.66001,2.66055,2.65676,2.66055,5380000.0
2007-09-24 05:13:00,2.65956,2.66083,2.65538,2.65987,7750000.0
2007-09-24 05:14:00,2.65975,2.66166,2.65777,2.66119,13250000.0
2007-09-24 05:15:00,2.65962,2.66058,2.65885,2.65885,6250000.0
2007-09-24 05:16:00,2.66009,2.662,2.65527,2.65842,8750000.0
2007-09-24 05:17:00,2.65539,2.66046,2.65539,2.65995,7750000.0
2007-09-24 05:18:00,2.66001,2.66012,2.65834,2.65958,5750000.0
2007-09-24 05:19:00,2.6583,2.65844,2.65664,2.65786,4250000.0
2007-09-24 05:20:00,2.65748,2.66123,2.65748,2.65831,9130000.0
2007-09-24 05:21:00,2.65838,2.66103,2.65825,2.66103,8000000.0
2007-09-24 05:22:00,2.6604,2.66202,2.65774,2.66101,7500000.0
2007-09-24 05:23:00,2.65738,2.66147,2.65707,2.66061,8000000.0
2007-09-24 05:24:00,2.65866,2.66052,2.65511,2.65511,7380000.0
2007-09-24 05:25:00,2.65714,2.66068,2.65679,2.65935,9750000.0
2007-09-24 05:26:00,2.65548,2.66065,2.65548,2.66009,8250000.0
2007-09-24 05:27:00,2.66069,2.66104,2.65868,2.65918,9500000.0
2007-09-24 05:28:00,2.65933,2.66078,2.65769,2.66078,5750000.0
2007-09-24 05:29:00,2.65455,2.66114,2.65455,2.65887,8250000.0
2007-09-24 05:30:00,2.65977,2.65977,2.65419,2.65897,5880000.0
2007-09-24 05:31:00,2.65937,2.6614,2.65625,2.66054,9000000.0
2007-09-24 05:32:00,2.65592,2.66085,2.6556,2.65929,8250000.0
2007-09-24 05:33:00,2.65912,2.66053,2.65471,2.65471,10500000.0
2007-09-24 05:34:00,2.65518,2.65992,2.65443,2.65903,10750000.0
2007-09-24 05:35:00,2.65848,2.6602,2.65799,2.65857,7000000.0
2007-09-24 05:36:00,2.65789,2.65986,2.65547,2.65986,7250000.0
2007-09-24 05:37:00,2.65919,2.65968,2.6555,2.65786,7500000.0
2007-09-24 05:38:00,2.65795,2.66058,2.65711,2.66058,5500000.0
2007-09-24 05:39:00,2.65394,2.6596,2.65394,2.65959,7000000.0
2007-09-24 05:40:00,2.65767,2.65933,2.65748,2.65748,11630000.0
2007-09-24 05:41:00,2.65714,2.65896,2.65699,2.65851,5500000.0
2007-09-24 05:42:00,2.65554,2.65934,2.65333,2.65934,8500000.0
2007-09-24 05:43:00,2.65782,2.65894,2.65632,2.658,8750000.0
2007-09-24 05:44:00,2.65904,2.6591,2.65427,2.6591,9380000.0
2007-09-24 05:45:00,2.65603,2.6585,2.65563,2.65748,5500000.0
2007-09-24 05:46:00,2.66003,2.66059,2.65323,2.65745,6250000.0
2007-09-24 05:47:00,2.6581,2.66026,2.6571,2.65853,7750000.0
2007-09-24 05:48:00,2.6585,2.65889,2.65548,2.65581,9000000.0
2007-09-24 05:49:00,2.65568,2.6601,2.65568,2.65736,6750000.0
2007-09-24 05:50:00,2.65761,2.65924,2.65405,2.65584,8500000.0
2007-09-24 05:51:00,2.65787,2.659,2.65303,2.65741,8250000.0
2007-09-24 05:52:00,2.65272,2.65669,2.65221,2.65576,9500000.0
2007-09-24 05:53:00,2.65664,2.65932,2.65563,2.65815,6250000.0
2007-09-24 05:54:00,2.65654,2.66066,2.65654,2.65737,5250000.0
2007-09-24 05:55:00,2.65581,2.65966,2.65495,2.65689,9250000.0
2007-09-24 05:56:00,2.65774,2.66021,2.65402,2.65678,8000000.0
2007-09-24 05:57:00,2.65712,2.66,2.65497,2.65763,9000000.0
2007-09-24 05:58:00,2.65853,2.65853,2.65669,2.65678,7750000.0
2007-09-24 05:59:00,2.65613,2.65927,2.65613,2.65769,5750000.0
2007-09-24 06:00:00,2.65895,2.66026,2.65539,2.65539,8750000.0
2007-09-24 06:01:00,2.65769,2.65937,2.65291,2.6569,4750000.0
2007-09-24 06:02:00,2.65677,2.66131,2.65676,2.6591,8000000.0
2007-09-24 06:03:00,2.65991,2.65991,2.65524,2.65954,6250000.0
2007-09-24 06:04:00,2.65999,2.66013,2.65485,2.65485,6250000.0
2007-09-24 06:05:00,2.65838,2.66026,2.65603,2.65713,9500000.0
2007-09-24 06:06:00,2.65676,2.65997,2.65676,2.65766,7630000.0
2007-09-24 06:07:00,2.65868,2.65978,2.65592,2.65782,11500000.0
2007-09-24 06:08:00,2.65557,2.65894,2.65501,2.65714,10630000.0
2007-09-24 06:09:00,2.66089,2.66089,2.65747,2.65764,6500000.0
2007-09-24 06:10:00,2.65768,2.6598,2.65534,2.65716,7250000.0
2007-09-24 06:11:00,2.65979,2.66033,2.65467,2.65467,14130000.0
2007-09-24 06:12:00,2.65741,2.65965,2.65698,2.65965,11250000.0
2007-09-24 06:13:00,2.6608,2.6608,2.65754,2.65754,4000000.0
2007-09-24 06:14:00,2.65642,2.66183,2.65602,2.65909,5500000.0
2007-09-24 06:15:00,2.6555,2.65846,2.6555,2.65846,6250000.0
2007-09-24 06:16:00,2.65704,2.65981,2.65555,2.65981,6000000.0
2007-09-24 06:17:00,2.65937,2.65982,2.65791,2.65791,11380000.0
2007-09-24 06:18:00,2.65908,2.65958,2.65531,2.65958,9250000.0
2007-09-24 06:19:00,2.66009,2.66009,2.65471,2.6572,11880000.0
2007-09-24 06:20:00,2.65963,2.6602,2.65685,2.66015,8750000.0
2007-09-24 06:22:00,2.65901,2.65997,2.65773,2.65907,6000000.0
2007-09-24 06:23:00,2.65944,2.66022,2.65845,2.6589,6250000.0
2007-09-24 06:24:00,2.65858,2.6594,2.65434,2.6594,6640000.0
2007-09-24 06:25:00,2.65908,2.66022,2.65729,2.6596,6750000.0
2007-09-24 06:26:00,2.66065,2.66065,2.65679,2.65732,4880000.0
2007-09-24 06:27:00,2.65955,2.65996,2.65765,2.65996,8130000.0
2007-09-24 06:28:00,2.65549,2.65897,2.65436,2.6551,8750000.0
2007-09-24 06:29:00,2.6572,2.65881,2.65317,2.65881,9760000.0
2007-09-24 06:30:00,2.65761,2.66007,2.6559,2.65874,9000000.0
2007-09-24 06:31:00,2.6585,2.65987,2.65581,2.65581,8500000.0
2007-09-24 06:32:00,2.66016,2.66046,2.65733,2.65733,5000000.0
2007-09-24 06:33:00,2.65883,2.66029,2.65759,2.65839,6250000.0
2007-09-24 06:34:00,2.65624,2.65907,2.65264,2.6566,6500000.0
2007-09-24 06:35:00,2.65802,2.65862,2.65577,2.65862,5750000.0
2007-09-24 06:36:00,2.65671,2.66112,2.65584,2.65776,5750000.0
2007-09-24 06:38:00,2.65882,2.66045,2.6575,2.6575,8750000.0
2007-09-24 06:39:00,2.65695,2.66037,2.65514,2.66037,8000000.0
2007-09-24 06:40:00,2.65862,2.65882,2.65698,2.65861,7380000.0
2007-09-24 06:41:00,2.66019,2.66019,2.65535,2.65762,6130000.0
2007-09-24 06:42:00,2.65604,2.65879,2.65385,2.65832,10500000.0
2007-09-24 06:43:00,2.65509,2.65936,2.65461,2.65913,5750000.0
2007-09-24 06:44:00,2.65601,2.6596,2.65472,2.65721,8750000.0
2007-09-24 06:45:00,2.65544,2.65984,2.65544,2.65963,7750000.0
2007-09-24 06:46:00,2.65818,2.66165,2.65818,2.65834,9000000.0
2007-09-24 06:47:00,2.65595,2.65897,2.65595,2.65821,7500000.0
2007-09-24 06:48:00,2.65786,2.66009,2.65423,2.66009,8000000.0
2007-09-24 06:49:00,2.65936,2.65994,2.65418,2.65994,6750000.0
2007-09-24 06:50:00,2.66091,2.66091,2.65634,2.65634,12750000.0
2007-09-24 06:51:00,2.66047,2.66047,2.65805,2.65896,12630000.0
2007-09-24 06:52:00,2.65951,2.6598,2.65613,2.65774,6130000.0
2007-09-24 06:53:00,2.65628,2.66072,2.65474,2.66002,8130000.0
2007-09-24 06:54:00,2.65632,2.66115,2.65632,2.66115,6500000.0
2007-09-24 06:55:00,2.65893,2.66113,2.65893,2.66069,5260000.0
2007-09-24 06:56:00,2.65982,2.6604,2.6578,2.6578,8130000.0
2007-09-24 06:57:00,2.65516,2.65951,2.65516,2.65595,13250000.0
2007-09-24 06:58:00,2.66126,2.66126,2.65929,2.65929,5250000.0
2007-09-24 06:59:00,2.65651,2.65989,2.655,2.65783,8250000.0
2007-09-24 07:00:00,2.66074,2.66075,2.65599,2.65779,9250000.0
2007-09-24 07:01:00,2.6598,2.66054,2.65564,2.65862,6380000.0
2007-09-24 07:02:00,2.65792,2.66004,2.65669,2.6593,7500000.0
2007-09-24 07:03:00,2.66073,2.66073,2.65372,2.65715,6130000.0
2007-09-24 07:04:00,2.65938,2.65965,2.65749,2.65965,7380000.0
2007-09-24 07:05:00,2.65901,2.65943,2.65817,2.65918,15000000.0
2007-09-24 07:06:00,2.66033,2.66033,2.65561,2.65793,9750000.0
2007-09-24 07:07:00,2.65779,2.65779,2.652,2.65701,6630000.0
2007-09-24 07:08:00,2.65953,2.65989,2.65608,2.65608,10130000.0
2007-09-24 07:09:00,2.66159,2.66203,2.65912,2.66013,10380000.0
2007-09-24 07:10:00,2.65996,2.65996,2.65473,2.6564,8500000.0
2007-09-24 07:11:00,2.6587,2.65984,2.656,2.6596,8000000.0
2007-09-24 07:12:00,2.65733,2.66114,2.65621,2.66114,7250000.0
2007-09-24 07:13:00,2.66065,2.66105,2.65733,2.65733,5380000.0
2007-09-24 07:14:00,2.65955,2.65955,2.65765,2.65784,9000000.0
2007-09-24 07:16:00,2.65962,2.66002,2.65897,2.65897,5750000.0
2007-09-24 07:17:00,2.65952,2.66012,2.65732,2.65951,8250000.0
2007-09-24 07:18:00,2.6608,2.6608,2.65751,2.65949,10750000.0
2007-09-24 07:19:00,2.65972,2.65992,2.65507,2.65783,12760000.0
2007-09-24 07:21:00,2.65991,2.66028,2.65728,2.66022,15750000.0
2007-09-24 07:22:00,2.65695,2.66001,2.65538,2.65797,6500000.0
2007-09-24 07:24:00,2.65984,2.65984,2.65668,2.6598,5500000.0
2007-09-24 07:25:00,2.65908,2.66017,2.65609,2.65609,7130000.0
2007-09-24 07:26:00,2.65811,2.66258,2.65682,2.66074,9630000.0
2007-09-24 07:27:00,2.65873,2.66101,2.65535,2.65761,9000000.0
2007-09-24 07:28:00,2.6565,2.66096,2.6565,2.65947,8630000.0
2007-09-24 07:29:00,2.65938,2.66171,2.65799,2.66171,9880000.0
2007-09-24 07:30:00,2.6586,2.66217,2.65577,2.661,9000000.0
2007-09-24 07:31:00,2.65997,2.66173,2.65648,2.65889,8750000.0
2007-09-24 07:32:00,2.65937,2.66191,2.6572,2.65821,6000000.0
2007-09-24 07:33:00,2.65722,2.66147,2.65605,2.66048,9880000.0
2007-09-24 07:34:00,2.66001,2.66079,2.65861,2.66079,9250000.0
2007-09-24 07:35:00,2.65787,2.66169,2.65787,2.66152,10250000.0
2007-09-24 07:36:00,2.65529,2.65968,2.65529,2.65861,7260000.0
2007-09-24 07:37:00,2.65884,2.66037,2.65823,2.65823,8250000.0
2007-09-24 07:38:00,2.66049,2.66216,2.65832,2.65832,8750000.0
2007-09-24 07:39:00,2.66075,2.66075,2.65449,2.65792,6500000.0
2007-09-24 07:40:00,2.65882,2.66019,2.65801,2.6583,7750000.0
2007-09-24 07:41:00,2.66078,2.66078,2.65376,2.65376,5500000.0
2007-09-24 07:42:00,2.65901,2.65961,2.6544,2.65824,8750000.0
2007-09-24 07:43:00,2.65681,2.65692,2.65407,2.65407,8000000.0
2007-09-24 07:44:00,2.65488,2.65942,2.65488,2.65942,8000000.0
2007-09-24 07:45:00,2.65708,2.65995,2.65468,2.65468,10880000.0
2007-09-24 07:46:00,2.66023,2.66023,2.65537,2.65537,7500000.0
2007-09-24 07:47:00,2.6601,2.6601,2.65433,2.65902,7880000.0
2007-09-24 07:48:00,2.6567,2.66097,2.65335,2.65952,7750000.0
2007-09-24 07:49:00,2.65501,2.65996,2.65501,2.65835,6250000.0
2007-09-24 07:50:00,2.65755,2.65989,2.6542,2.6558,10750000.0
2007-09-24 07:51:00,2.6558,2.65953,2.65307,2.65307,7500000.0
2007-09-24 07:52:00,2.65774,2.66064,2.65631,2.65631,11250000.0
2007-09-24 07:53:00,2.65736,2.65926,2.65453,2.65712,7750000.0
2007-09-24 07:54:00,2.65855,2.65962,2.65443,2.6567,9630000.0
2007-09-24 07:55:00,2.65596,2.66015,2.65596,2.65844,5500000.0
2007-09-24 07:56:00,2.65926,2.65995,2.65681,2.65827,7880000.0
2007-09-24 07:57:00,2.65614,2.66069,2.65522,2.65806,7760000.0
2007-09-24 07:58:00,2.6542,2.65829,2.6542,2.65656,8380000.0
2007-09-24 07:59:00,2.6561,2.65904,2.65444,2.65853,9250000.0
2007-09-24 08:00:00,2.6553,2.6576,2.65403,2.65597,6130000.0
2007-09-24 08:01:00,2.65568,2.65751,2.6523,2.65656,8380000.0
2007-09-24 08:02:00,2.65248,2.65759,2.65119,2.65636,23000000.0
2007-09-24 08:03:00,2.65769,2.65769,2.64989,2.65632,10000000.0
2007-09-24 08:04:00,2.65461,2.6568,2.65314,2.6568,11250000.0
2007-09-24 08:05:00,2.65093,2.65591,2.65093,2.65371,6750000.0
2007-09-24 08:06:00,2.65233,2.65484,2.65096,2.65388,6500000.0
2007-09-24 08:07:00,2.65243,2.65507,2.65081,2.65207,8750000.0
2007-09-24 08:08:00,2.65486,2.65491,2.64882,2.65333,8130000.0
2007-09-24 08:09:00,2.65527,2.65527,2.64892,2.65174,12250000.0
2007-09-24 08:10:00,2.65324,2.65465,2.65156,2.65259,8250000.0
2007-09-24 08:11:00,2.65546,2.65546,2.65229,2.65253,8380000.0
2007-09-24 08:12:00,2.65489,2.65489,2.65162,2.65332,5750000.0
2007-09-24 08:13:00,2.65428,2.6551,2.65331,2.65467,7750000.0
2007-09-24 08:14:00,2.65444,2.65444,2.64742,2.65136,9630000.0
2007-09-24 08:15:00,2.65317,2.65489,2.65161,2.6535,8250000.0
2007-09-24 08:16:00,2.65142,2.65433,2.65046,2.65046,6750000.0
2007-09-24 08:17:00,2.65374,2.65437,2.65225,2.65262,9510000.0
2007-09-24 08:18:00,2.65508,2.65508,2.64867,2.6533,5760000.0
2007-09-24 08:19:00,2.65494,2.65502,2.65148,2.65148,9380000.0
2007-09-24 08:20:00,2.65454,2.65454,2.65149,2.65344,7130000.0
2007-09-24 08:21:00,2.6513,2.65411,2.6513,2.65411,9880000.0
2007-09-24 08:22:00,2.65327,2.65495,2.64972,2.65317,10630000.0
2007-09-24 08:23:00,2.6531,2.6531,2.65079,2.65206,6000000.0
2007-09-24 08:24:00,2.65418,2.65504,2.65072,2.65454,7500000.0
2007-09-24 08:25:00,2.6527,2.65495,2.64996,2.65165,11250000.0
2007-09-24 08:26:00,2.65357,2.65513,2.64928,2.65513,7500000.0
2007-09-24 08:27:00,2.65417,2.65459,2.65252,2.65378,7000000.0
2007-09-24 08:28:00,2.65643,2.65643,2.64946,2.65246,8500000.0
2007-09-24 08:29:00,2.65578,2.65656,2.65141,2.65141,7380000.0
2007-09-24 08:30:00,2.6524,2.6554,2.65088,2.65492,14010000.0
2007-09-24 08:31:00,2.6542,2.6556,2.64844,2.65389,6250000.0
2007-09-24 08:32:00,2.65504,2.65504,2.6526,2.6526,5500000.0
2007-09-24 08:33:00,2.65584,2.65584,2.65414,2.65461,5750000.0
2007-09-24 08:34:00,2.65695,2.65695,2.64875,2.65519,6750000.0
2007-09-24 08:35:00,2.65396,2.65608,2.65245,2.65605,5500000.0
2007-09-24 08:36:00,2.65618,2.65715,2.6525,2.65576,18250000.0
2007-09-24 08:37:00,2.65431,2.65649,2.65372,2.65627,9750000.0
2007-09-24 08:38:00,2.65277,2.65685,2.64948,2.65214,5500000.0
2007-09-24 08:39:00,2.65517,2.65749,2.65286,2.65749,8130000.0
2007-09-24 08:40:00,2.652,2.6565,2.652,2.6565,8000000.0
2007-09-24 08:41:00,2.6533,2.65614,2.65226,2.65548,11630000.0
2007-09-24 08:42:00,2.65612,2.65612,2.65098,2.65098,8880000.0
2007-09-24 08:43:00,2.65089,2.65532,2.64894,2.65327,14630000.0
2007-09-24 08:44:00,2.65298,2.65684,2.64995,2.65434,10630000.0
2007-09-24 08:45:00,2.65449,2.65693,2.65318,2.65438,12000000.0
2007-09-24 08:46:00,2.65553,2.65699,2.6525,2.65699,5750000.0
2007-09-24 08:47:00,2.65512,2.65711,2.65408,2.65442,6500000.0
2007-09-24 08:48:00,2.65729,2.65766,2.65517,2.65748,15380000.0
2007-09-24 08:49:00,2.65666,2.65832,2.65327,2.65823,5250000.0
2007-09-24 08:50:00,2.65718,2.65763,2.65579,2.65763,6630000.0
2007-09-24 08:51:00,2.65765,2.65765,2.65213,2.65213,11750000.0
2007-09-24 08:52:00,2.65265,2.65665,2.65227,2.65292,9500000.0
2007-09-24 08:53:00,2.65803,2.65803,2.65239,2.65239,10750000.0
2007-09-24 08:54:00,2.6594,2.6594,2.65549,2.658,9250000.0
2007-09-24 08:55:00,2.65784,2.65929,2.65541,2.65839,5880000.0
2007-09-24 08:56:00,2.65725,2.65838,2.65393,2.65393,9630000.0
2007-09-24 08:57:00,2.65295,2.65791,2.65204,2.65778,11250000.0
2007-09-24 08:58:00,2.65756,2.65757,2.65167,2.65685,8750000.0
2007-09-24 08:59:00,2.65643,2.65833,2.65405,2.65677,11760000.0
2007-09-24 09:00:00,2.65608,2.65668,2.65409,2.65623,5500000.0
2007-09-24 09:01:00,2.65744,2.65855,2.65468,2.65543,12000000.0
2007-09-24 09:02:00,2.65727,2.65919,2.6546,2.65919,8250000.0
2007-09-24 09:03:00,2.6561,2.65976,2.65437,2.65437,10630000.0
2007-09-24 09:04:00,2.66002,2.66098,2.65657,2.6588,8750000.0
2007-09-24 09:05:00,2.65986,2.65986,2.65596,2.65666,11250000.0
2007-09-24 09:06:00,2.6572,2.65943,2.65631,2.65943,10510000.0
2007-09-24 09:07:00,2.65778,2.65979,2.65335,2.65961,7750000.0
2007-09-24 09:08:00,2.65743,2.65821,2.65514,2.65779,10750000.0
2007-09-24 09:09:00,2.65688,2.65855,2.65443,2.65855,8750000.0
2007-09-24 09:10:00,2.65946,2.65946,2.65518,2.65791,6630000.0
2007-09-24 09:11:00,2.65419,2.65837,2.65419,2.65837,7750000.0
2007-09-24 09:12:00,2.65622,2.65857,2.65184,2.65857,8500000.0
2007-09-24 09:13:00,2.65508,2.65771,2.65032,2.65728,9500000.0
2007-09-24 09:14:00,2.65633,2.65891,2.65278,2.65891,7380000.0
2007-09-24 09:15:00,2.65888,2.65982,2.65505,2.65647,16500000.0
2007-09-24 09:16:00,2.65711,2.65881,2.65151,2.65881,10880000.0
2007-09-24 09:17:00,2.65812,2.65883,2.65406,2.65722,12500000.0
2007-09-24 09:18:00,2.65709,2.65976,2.65643,2.65931,6750000.0
2007-09-24 09:19:00,2.65952,2.65964,2.65441,2.65933,9000000.0
2007-09-24 09:20:00,2.65955,2.65989,2.65445,2.65878,9630000.0
2007-09-24 09:21:00,2.65773,2.66044,2.65484,2.66037,11750000.0
2007-09-24 09:22:00,2.65841,2.66019,2.65674,2.65789,8750000.0
2007-09-24 09:23:00,2.65868,2.65885,2.6554,2.65831,8500000.0
2007-09-24 09:24:00,2.65943,2.65943,2.65111,2.65513,6000000.0
2007-09-24 09:25:00,2.6591,2.66022,2.65431,2.66006,10750000.0
2007-09-24 09:26:00,2.65951,2.65951,2.65525,2.6589,6750000.0
2007-09-24 09:27:00,2.65812,2.6585,2.65262,2.65597,12750000.0
2007-09-24 09:28:00,2.65973,2.65973,2.65623,2.65856,7750000.0
2007-09-24 09:29:00,2.65846,2.6591,2.65322,2.6591,15500000.0
2007-09-24 09:30:00,2.65912,2.65921,2.65589,2.65629,5250000.0
2007-09-24 09:31:00,2.65563,2.65772,2.65358,2.65547,5880000.0
2007-09-24 09:32:00,2.65619,2.65791,2.65175,2.65658,9000000.0
2007-09-24 09:33:00,2.65856,2.65879,2.65278,2.65682,7750000.0
2007-09-24 09:34:00,2.65501,2.65867,2.65501,2.65559,8000000.0
2007-09-24 09:35:00,2.65675,2.65884,2.65334,2.65884,11500000.0
2007-09-24 09:36:00,2.65857,2.65865,2.65468,2.65865,9500000.0
2007-09-24 09:37:00,2.65792,2.65792,2.65393,2.65529,10630000.0
2007-09-24 09:38:00,2.65853,2.65912,2.6536,2.65857,9750000.0
2007-09-24 09:39:00,2.65768,2.65936,2.65438,2.65438,9500000.0
2007-09-24 09:40:00,2.65779,2.65779,2.6544,2.6544,6750000.0
2007-09-24 09:41:00,2.65947,2.65972,2.65489,2.65731,12630000.0
2007-09-24 09:42:00,2.65645,2.65847,2.65266,2.65818,16630000.0
2007-09-24 09:43:00,2.65433,2.65923,2.65433,2.65883,12500000.0
2007-09-24 09:44:00,2.659,2.659,2.65523,2.65599,10750000.0
2007-09-24 09:45:00,2.65803,2.65846,2.65537,2.65641,14250000.0
2007-09-24 09:46:00,2.6541,2.65793,2.65382,2.65793,5500000.0
2007-09-24 09:47:00,2.6583,2.65944,2.65285,2.65285,5750000.0
2007-09-24 09:48:00,2.65576,2.65886,2.65249,2.65766,6750000.0
2007-09-24 09:49:00,2.65648,2.65979,2.65634,2.65751,7000000.0
2007-09-24 09:50:00,2.65673,2.65765,2.65381,2.65549,7250000.0
2007-09-24 09:51:00,2.65804,2.65853,2.65464,2.65782,10750000.0
2007-09-24 09:52:00,2.65901,2.65916,2.65392,2.65889,8250000.0
2007-09-24 09:53:00,2.65832,2.65832,2.65486,2.65811,10250000.0
2007-09-24 09:54:00,2.65834,2.65874,2.65421,2.65745,12000000.0
2007-09-24 09:55:00,2.65856,2.65856,2.65481,2.65818,8130000.0
2007-09-24 09:56:00,2.65596,2.6572,2.65404,2.657,6260000.0
2007-09-24 09:57:00,2.65919,2.65949,2.65628,2.65949,12250000.0
2007-09-24 09:58:00,2.65502,2.6587,2.65365,2.65541,12500000.0
2007-09-24 09:59:00,2.65832,2.65855,2.65145,2.65855,12250000.0
2007-09-24 10:00:00,2.6595,2.6595,2.65309,2.65795,5750000.0
2007-09-24 10:01:00,2.65762,2.65894,2.65396,2.65566,7750000.0
2007-09-24 10:02:00,2.6547,2.65904,2.65299,2.65335,6500000.0
2007-09-24 10:03:00,2.66027,2.66027,2.6564,2.65957,10630000.0
2007-09-24 10:04:00,2.65893,2.65992,2.65625,2.65972,5750000.0
2007-09-24 10:05:00,2.65752,2.65951,2.65623,2.65828,8500000.0
2007-09-24 10:06:00,2.65876,2.65988,2.65501,2.6594,9880000.0
2007-09-24 10:07:00,2.65848,2.65953,2.65623,2.65883,5750000.0
2007-09-24 10:08:00,2.65761,2.65943,2.65521,2.65943,9250000.0
2007-09-24 10:09:00,2.65937,2.66014,2.65487,2.65853,7500000.0
2007-09-24 10:10:00,2.65978,2.65978,2.65505,2.65676,10130000.0
2007-09-24 10:11:00,2.65829,2.66029,2.65375,2.65912,8750000.0
2007-09-24 10:12:00,2.65885,2.65993,2.65364,2.65993,8000000.0
2007-09-24 10:13:00,2.65663,2.66035,2.65598,2.65598,13880000.0
2007-09-24 10:14:00,2.65762,2.65991,2.65762,2.65921,6250000.0
2007-09-24 10:15:00,2.6592,2.6592,2.65685,2.65905,6500000.0
2007-09-24 10:16:00,2.65833,2.66049,2.65583,2.66049,7000000.0
2007-09-24 10:17:00,2.66006,2.66056,2.65873,2.65873,9130000.0
2007-09-24 10:18:00,2.65979,2.66064,2.65795,2.65999,13640000.0
2007-09-24 10:19:00,2.6617,2.66236,2.65712,2.65801,9630000.0
2007-09-24 10:20:00,2.66101,2.66174,2.65852,2.66071,8510000.0
2007-09-24 10:21:00,2.66122,2.66122,2.65425,2.65721,8500000.0
2007-09-24 10:22:00,2.65953,2.66025,2.6567,2.65953,9750000.0
2007-09-24 10:23:00,2.65673,2.6603,2.65457,2.6603,8500000.0
2007-09-24 10:24:00,2.65826,2.6601,2.65617,2.65617,5880000.0
2007-09-24 10:25:00,2.65736,2.66116,2.65736,2.66116,7000000.0
2007-09-24 10:26:00,2.66078,2.66136,2.65887,2.66136,8750000.0
2007-09-24 10:27:00,2.65703,2.66138,2.65632,2.65803,9250000.0
2007-09-24 10:28:00,2.65853,2.66117,2.65656,2.66117,5250000.0
2007-09-24 10:29:00,2.66135,2.66188,2.65727,2.65767,8130000.0
2007-09-24 10:30:00,2.66037,2.66037,2.65759,2.65833,6750000.0
2007-09-24 10:31:00,2.65745,2.66072,2.65745,2.65828,13630000.0
2007-09-24 10:32:00,2.66148,2.66175,2.65733,2.65957,10250000.0
2007-09-24 10:33:00,2.66125,2.6619,2.65721,2.66035,6750000.0
2007-09-24 10:34:00,2.66162,2.66192,2.65739,2.65971,8250000.0
2007-09-24 10:35:00,2.66253,2.66253,2.65859,2.65859,5500000.0
2007-09-24 10:36:00,2.66301,2.66301,2.65703,2.66125,12130000.0
2007-09-24 10:37:00,2.66278,2.66278,2.66006,2.66244,7880000.0
2007-09-24 10:38:00,2.66217,2.66217,2.65747,2.66133,12250000.0
2007-09-24 10:39:00,2.66246,2.66246,2.65828,2.66214,8130000.0
2007-09-24 10:40:00,2.66076,2.66215,2.65934,2.66158,8250000.0
2007-09-24 10:41:00,2.66127,2.66167,2.6583,2.66167,9250000.0
2007-09-24 10:42:00,2.66106,2.66107,2.65889,2.66107,7130000.0
2007-09-24 10:43:00,2.66252,2.66252,2.65782,2.66003,7630000.0
2007-09-24 10:44:00,2.66081,2.66081,2.65625,2.65625,12630000.0
2007-09-24 10:45:00,2.65763,2.66165,2.65763,2.65843,6880000.0
2007-09-24 10:46:00,2.66224,2.66224,2.65896,2.66108,7500000.0
2007-09-24 10:47:00,2.65942,2.66069,2.65727,2.65875,5250000.0
2007-09-24 10:48:00,2.6612,2.66187,2.65782,2.66187,5880000.0
2007-09-24 10:49:00,2.66238,2.66264,2.65694,2.65694,12880000.0
2007-09-24 10:50:00,2.66334,2.66334,2.66042,2.66283,6260000.0
2007-09-24 10:51:00,2.66075,2.6629,2.65902,2.65902,8000000.0
2007-09-24 10:52:00,2.66282,2.66325,2.65976,2.66325,18750000.0
2007-09-24 10:53:00,2.66259,2.66455,2.65992,2.66441,9000000.0
2007-09-24 10:54:00,2.66263,2.66339,2.658,2.66054,8500000.0
2007-09-24 10:55:00,2.66156,2.66365,2.65892,2.66365,9880000.0
2007-09-24 10:56:00,2.66433,2.66437,2.66033,2.66283,11000000.0
2007-09-24 10:57:00,2.65943,2.66517,2.65943,2.66517,8630000.0
2007-09-24 10:58:00,2.66462,2.66466,2.65949,2.6635,7500000.0
2007-09-24 10:59:00,2.66425,2.6646,2.65733,2.66353,9500000.0
2007-09-24 11:00:00,2.6631,2.66472,2.66042,2.664,9750000.0
2007-09-24 11:01:00,2.66525,2.66581,2.66084,2.66359,9250000.0
2007-09-24 11:02:00,2.66461,2.66475,2.65938,2.65938,6250000.0
2007-09-24 11:03:00,2.66529,2.66529,2.66161,2.66403,9250000.0
2007-09-24 11:04:00,2.65883,2.66433,2.65883,2.66433,9500000.0
2007-09-24 11:05:00,2.66096,2.6631,2.65802,2.66128,10380000.0
2007-09-24 11:06:00,2.6631,2.66443,2.65977,2.66375,8500000.0
2007-09-24 11:07:00,2.66433,2.66433,2.65934,2.65934,6130000.0
2007-09-24 11:08:00,2.66507,2.66507,2.6598,2.66276,5500000.0
2007-09-24 11:09:00,2.66546,2.66546,2.65914,2.66443,7130000.0
2007-09-24 11:10:00,2.66447,2.66447,2.6591,2.66417,7000000.0
2007-09-24 11:11:00,2.66466,2.66466,2.65935,2.66413,6250000.0
2007-09-24 11:12:00,2.66419,2.66419,2.66136,2.6617,5500000.0
2007-09-24 11:13:00,2.66417,2.66475,2.65821,2.65925,11000000.0
2007-09-24 11:14:00,2.66308,2.66465,2.66088,2.66465,7250000.0
2007-09-24 11:15:00,2.66038,2.6636,2.66038,2.66271,7000000.0
2007-09-24 11:16:00,2.66243,2.66386,2.66182,2.66206,7500000.0
2007-09-24 11:17:00,2.66358,2.66432,2.66008,2.66349,8000000.0
2007-09-24 11:18:00,2.66382,2.66382,2.65673,2.66038,10500000.0
2007-09-24 11:19:00,2.66397,2.66397,2.65838,2.66392,14130000.0
2007-09-24 11:20:00,2.66353,2.66409,2.65744,2.66206,8500000.0
2007-09-24 11:21:00,2.66327,2.66371,2.65874,2.66223,9380000.0
2007-09-24 11:22:00,2.66284,2.66379,2.66018,2.66018,6000000.0
2007-09-24 11:23:00,2.66025,2.66403,2.6567,2.65989,11750000.0
2007-09-24 11:24:00,2.66406,2.66412,2.66054,2.66054,6630000.0
2007-09-24 11:25:00,2.66121,2.66357,2.65782,2.66347,17130000.0
2007-09-24 11:26:00,2.66272,2.66397,2.65865,2.66397,9500000.0
2007-09-24 11:27:00,2.66078,2.66332,2.66078,2.66242,7500000.0
2007-09-24 11:28:00,2.66287,2.66287,2.65827,2.66046,10630000.0
2007-09-24 11:29:00,2.66303,2.66303,2.65742,2.66013,5750000.0
2007-09-24 11:30:00,2.66256,2.66302,2.65942,2.66282,7750000.0
2007-09-24 11:31:00,2.66087,2.66268,2.6581,2.66261,8750000.0
2007-09-24 11:32:00,2.66222,2.66279,2.65629,2.65946,9500000.0
2007-09-24 11:33:00,2.65895,2.66314,2.65895,2.66314,11500000.0
2007-09-24 11:34:00,2.66314,2.66361,2.66012,2.66211,8510000.0
2007-09-24 11:35:00,2.65999,2.66213,2.65559,2.65978,8880000.0
2007-09-24 11:36:00,2.66078,2.66231,2.65875,2.65875,9000000.0
2007-09-24 11:37:00,2.66057,2.66251,2.65969,2.66251,6750000.0
2007-09-24 11:38:00,2.65872,2.66171,2.65626,2.66114,5500000.0
2007-09-24 11:39:00,2.66359,2.66359,2.65823,2.65823,11750000.0
2007-09-24 11:40:00,2.65942,2.66371,2.65937,2.66227,15000000.0
2007-09-24 11:41:00,2.66185,2.66242,2.65893,2.66242,9880000.0
2007-09-24 11:42:00,2.66083,2.66189,2.65868,2.66185,8500000.0
2007-09-24 11:43:00,2.66133,2.66224,2.65706,2.6602,9000000.0
2007-09-24 11:44:00,2.66155,2.66229,2.65961,2.66128,9000000.0
2007-09-24 11:45:00,2.65998,2.66304,2.65909,2.66041,8380000.0
2007-09-24 11:46:00,2.66073,2.66218,2.65858,2.66218,7380000.0
2007-09-24 11:47:00,2.66131,2.66343,2.65715,2.66259,8380000.0
2007-09-24 11:48:00,2.65968,2.66153,2.65811,2.66153,10750000.0
2007-09-24 11:49:00,2.66055,2.66226,2.65774,2.66133,10010000.0
2007-09-24 11:50:00,2.66267,2.66273,2.66045,2.66273,7000000.0
2007-09-24 11:51:00,2.66054,2.66083,2.65973,2.65973,4890000.0
2007-09-24 11:52:00,2.65979,2.66193,2.6585,2.66173,8500000.0
2007-09-24 11:53:00,2.65972,2.66272,2.65948,2.66221,7500000.0
2007-09-24 11:54:00,2.66148,2.66265,2.65736,2.65948,10880000.0
2007-09-24 11:55:00,2.66171,2.66201,2.65869,2.66038,6250000.0
2007-09-24 11:56:00,2.65936,2.66149,2.65882,2.66149,6250000.0
2007-09-24 11:57:00,2.65738,2.66163,2.6565,2.65826,6250000.0
2007-09-24 11:58:00,2.65728,2.66199,2.65728,2.66148,10000000.0
2007-09-24 11:59:00,2.66017,2.66144,2.65803,2.66113,10750000.0
2007-09-24 12:00:00,2.65962,2.65983,2.65511,2.6597,10380000.0
2007-09-24 12:01:00,2.6557,2.66012,2.6557,2.65795,9500000.0
2007-09-24 12:02:00,2.65526,2.66009,2.65526,2.65761,7250000.0
2007-09-24 12:03:00,2.66133,2.66153,2.65734,2.65853,6500000.0
2007-09-24 12:04:00,2.65993,2.66064,2.6569,2.66064,7130000.0
2007-09-24 12:05:00,2.65794,2.66083,2.65449,2.65978,8250000.0
2007-09-24 12:06:00,2.66085,2.661,2.65653,2.66056,12250000.0
2007-09-24 12:07:00,2.65719,2.65928,2.65374,2.65452,9130000.0
2007-09-24 12:08:00,2.66018,2.66018,2.65608,2.65978,7250000.0
2007-09-24 12:09:00,2.65836,2.66181,2.65685,2.66171,10000000.0
2007-09-24 12:10:00,2.66012,2.66159,2.65556,2.66159,8880000.0
2007-09-24 12:11:00,2.66019,2.66218,2.65901,2.66161,7750000.0
2007-09-24 12:12:00,2.66039,2.66245,2.65956,2.662,8750000.0
2007-09-24 12:13:00,2.66044,2.66093,2.65523,2.66093,15880000.0
2007-09-24 12:14:00,2.66147,2.66147,2.65658,2.65806,9750000.0
2007-09-24 12:15:00,2.65843,2.66107,2.65713,2.66105,11000000.0
2007-09-24 12:16:00,2.66134,2.66134,2.65505,2.65916,5750000.0
2007-09-24 12:17:00,2.66136,2.66217,2.65922,2.66199,5500000.0
2007-09-24 12:18:00,2.65886,2.6621,2.65744,2.65744,9250000.0
2007-09-24 12:19:00,2.6622,2.6622,2.65329,2.65983,8630000.0
2007-09-24 12:20:00,2.65853,2.66054,2.65744,2.66033,8750000.0
2007-09-24 12:21:00,2.66133,2.66177,2.65609,2.65757,13500000.0
2007-09-24 12:22:00,2.66015,2.66202,2.659,2.66202,6000000.0
2007-09-24 12:23:00,2.66197,2.66197,2.65726,2.66179,10010000.0
2007-09-24 12:24:00,2.65669,2.66061,2.65669,2.65926,6250000.0
2007-09-24 12:25:00,2.66124,2.66124,2.65782,2.65784,5750000.0
2007-09-24 12:26:00,2.6602,2.6602,2.65617,2.65997,9630000.0
2007-09-24 12:27:00,2.65774,2.6605,2.65512,2.65664,9130000.0
2007-09-24 12:28:00,2.6581,2.66016,2.6571,2.65928,7880000.0
2007-09-24 12:29:00,2.66031,2.66031,2.65625,2.65964,6250000.0
2007-09-24 12:30:00,2.66012,2.66012,2.65373,2.65373,6250000.0
2007-09-24 12:31:00,2.65886,2.65989,2.65466,2.65649,6000000.0
2007-09-24 12:32:00,2.65846,2.65881,2.65563,2.65749,7500000.0
2007-09-24 12:33:00,2.65817,2.65889,2.65506,2.65775,12500000.0
2007-09-24 12:34:00,2.65784,2.65857,2.65447,2.65857,9880000.0
2007-09-24 12:35:00,2.65869,2.65869,2.65305,2.65658,8000000.0
2007-09-24 12:36:00,2.65866,2.65876,2.65428,2.65876,5750000.0
2007-09-24 12:37:00,2.656,2.65845,2.65337,2.65845,13000000.0
2007-09-24 12:38:00,2.6583,2.65882,2.65273,2.65882,9380000.0
2007-09-24 12:39:00,2.65782,2.65782,2.65169,2.65686,6500000.0
2007-09-24 12:40:00,2.65431,2.65857,2.65431,2.65857,9500000.0
2007-09-24 12:41:00,2.65488,2.65723,2.65488,2.65672,7510000.0
2007-09-24 12:42:00,2.65901,2.65901,2.65311,2.6588,16630000.0
2007-09-24 12:43:00,2.65627,2.65893,2.65627,2.65732,7500000.0
2007-09-24 12:44:00,2.65378,2.65873,2.65378,2.65873,10380000.0
2007-09-24 12:45:00,2.65574,2.65966,2.65574,2.65661,9250000.0
2007-09-24 12:46:00,2.66121,2.66121,2.65372,2.65372,10260000.0
2007-09-24 12:47:00,2.65958,2.65958,2.65471,2.65823,9380000.0
2007-09-24 12:48:00,2.65927,2.65938,2.6542,2.65808,11000000.0
2007-09-24 12:49:00,2.65939,2.65944,2.65605,2.65905,10500000.0
2007-09-24 12:50:00,2.65841,2.65883,2.65376,2.65699,8750000.0
2007-09-24 12:51:00,2.65921,2.65921,2.6534,2.65708,7630000.0
2007-09-24 12:52:00,2.65846,2.65988,2.65467,2.65988,5500000.0
2007-09-24 12:53:00,2.65963,2.65963,2.65438,2.6584,6750000.0
2007-09-24 12:54:00,2.65674,2.65879,2.65409,2.65817,8000000.0
2007-09-24 12:55:00,2.65767,2.65919,2.65464,2.65717,8630000.0
2007-09-24 12:56:00,2.65662,2.65902,2.65268,2.65364,10010000.0
2007-09-24 12:57:00,2.65881,2.65881,2.65418,2.65694,8250000.0
2007-09-24 12:58:00,2.65541,2.65891,2.65424,2.65575,13750000.0
2007-09-24 12:59:00,2.65611,2.65883,2.65573,2.65728,10500000.0
2007-09-24 13:00:00,2.65667,2.6582,2.65521,2.6582,10130000.0
2007-09-24 13:01:00,2.65532,2.65768,2.65528,2.65542,8500000.0
2007-09-24 13:02:00,2.65885,2.65885,2.65422,2.65526,7380000.0
2007-09-24 13:03:00,2.65674,2.65804,2.65531,2.65793,11500000.0
2007-09-24 13:04:00,2.65836,2.65836,2.65487,2.6567,11130000.0
2007-09-24 13:05:00,2.65904,2.65904,2.65285,2.65814,11260000.0
2007-09-24 13:06:00,2.65665,2.65825,2.65429,2.65812,8250000.0
2007-09-24 13:07:00,2.65946,2.65946,2.65339,2.6565,14630000.0
2007-09-24 13:08:00,2.65716,2.65925,2.65599,2.65862,8000000.0
2007-09-24 13:09:00,2.65765,2.65865,2.65386,2.65681,6750000.0
2007-09-24 13:10:00,2.65792,2.66032,2.65709,2.66032,6630000.0
2007-09-24 13:11:00,2.65767,2.65936,2.65493,2.65779,9880000.0
2007-09-24 13:12:00,2.65949,2.65992,2.65769,2.65824,11380000.0
2007-09-24 13:13:00,2.65837,2.66039,2.65649,2.65887,9000000.0
2007-09-24 13:14:00,2.65816,2.66002,2.65499,2.66002,8750000.0
2007-09-24 13:15:00,2.66011,2.66068,2.6568,2.6571,5630000.0
2007-09-24 13:16:00,2.66111,2.66111,2.65566,2.65906,11880000.0
2007-09-24 13:17:00,2.65809,2.66059,2.65806,2.65902,6500000.0
2007-09-24 13:18:00,2.66174,2.66174,2.65675,2.66068,8750000.0
2007-09-24 13:19:00,2.65949,2.66031,2.65664,2.65909,7750000.0
2007-09-24 13:20:00,2.65766,2.66012,2.65699,2.65699,4880000.0
2007-09-24 13:21:00,2.65987,2.66017,2.65378,2.66017,7880000.0
2007-09-24 13:22:00,2.66054,2.66137,2.65709,2.65709,6630000.0
2007-09-24 13:23:00,2.66059,2.66059,2.65628,2.65991,11750000.0
2007-09-24 13:24:00,2.65833,2.65992,2.653,2.65965,10250000.0
2007-09-24 13:25:00,2.66134,2.66134,2.6574,2.6609,7500000.0
2007-09-24 13:26:00,2.65992,2.66099,2.65661,2.66099,10000000.0
2007-09-24 13:27:00,2.66047,2.66118,2.65694,2.66118,9750000.0
2007-09-24 13:28:00,2.66104,2.66159,2.65449,2.65712,10250000.0
2007-09-24 13:29:00,2.65669,2.66148,2.65669,2.66148,8000000.0
2007-09-24 13:30:00,2.66046,2.66107,2.65451,2.66107,7750000.0
2007-09-24 13:31:00,2.66014,2.66386,2.65909,2.65909,11000000.0
2007-09-24 13:32:00,2.66101,2.66101,2.65662,2.65836,7000000.0
2007-09-24 13:33:00,2.66007,2.66139,2.65606,2.66139,8130000.0
2007-09-24 13:34:00,2.66061,2.66122,2.65697,2.66122,8000000.0
2007-09-24 13:35:00,2.66049,2.66166,2.65723,2.66161,9880000.0
2007-09-24 13:36:00,2.65817,2.66221,2.65738,2.66077,10000000.0
2007-09-24 13:37:00,2.66095,2.6622,2.65758,2.66063,9880000.0
2007-09-24 13:38:00,2.65957,2.6614,2.65666,2.65822,9500000.0
2007-09-24 13:39:00,2.65918,2.66131,2.65592,2.66059,9250000.0
2007-09-24 13:40:00,2.66034,2.66195,2.65589,2.65631,7750000.0
2007-09-24 13:41:00,2.65775,2.66077,2.65671,2.65864,11130000.0
2007-09-24 13:42:00,2.65828,2.66179,2.65828,2.66179,6000000.0
2007-09-24 13:43:00,2.66119,2.66119,2.6567,2.65886,7750000.0
2007-09-24 13:44:00,2.66152,2.66152,2.65833,2.65848,9250000.0
2007-09-24 13:45:00,2.6556,2.65993,2.6556,2.65658,10630000.0
2007-09-24 13:46:00,2.66145,2.66145,2.65669,2.65921,8130000.0
2007-09-24 13:47:00,2.65629,2.66091,2.65629,2.65724,9000000.0
2007-09-24 13:48:00,2.66112,2.66149,2.6572,2.66007,14380000.0
2007-09-24 13:49:00,2.66161,2.66161,2.65763,2.65995,5130000.0
2007-09-24 13:50:00,2.65893,2.66113,2.65767,2.66113,7630000.0
2007-09-24 13:51:00,2.66097,2.66097,2.65771,2.6602,9250000.0
2007-09-24 13:52:00,2.66021,2.66063,2.65642,2.66021,12760000.0
2007-09-24 13:53:00,2.66015,2.66108,2.65582,2.66108,10380000.0
2007-09-24 13:54:00,2.66096,2.66133,2.65785,2.65937,6000000.0
2007-09-24 13:55:00,2.65872,2.66084,2.65824,2.65888,11000000.0
2007-09-24 13:56:00,2.65603,2.66041,2.65603,2.65733,8130000.0
2007-09-24 13:57:00,2.66089,2.66089,2.65705,2.65734,9000000.0
2007-09-24 13:58:00,2.65822,2.66124,2.65819,2.65951,8750000.0
2007-09-24 13:59:00,2.66163,2.66163,2.65979,2.66006,5500000.0
2007-09-24 14:00:00,2.65556,2.66002,2.65556,2.65974,11130000.0
2007-09-24 14:01:00,2.65733,2.66033,2.65622,2.66003,12500000.0
2007-09-24 14:02:00,2.66001,2.66064,2.65841,2.66064,7000000.0
2007-09-24 14:03:00,2.65867,2.65867,2.65435,2.65537,9630000.0
2007-09-24 14:04:00,2.65953,2.66136,2.65346,2.66136,7760000.0
2007-09-24 14:05:00,2.6575,2.66002,2.65693,2.65873,6500000.0
2007-09-24 14:06:00,2.65788,2.65869,2.65368,2.65869,10250000.0
2007-09-24 14:07:00,2.66146,2.66146,2.6557,2.65996,7250000.0
2007-09-24 14:08:00,2.65773,2.66,2.6555,2.65995,7880000.0
2007-09-24 14:09:00,2.65917,2.65941,2.6539,2.6539,5250000.0
2007-09-24 14:10:00,2.65947,2.65947,2.65601,2.65601,10500000.0
2007-09-24 14:11:00,2.65814,2.66056,2.65424,2.66056,5130000.0
2007-09-24 14:12:00,2.65928,2.66051,2.65582,2.65946,8630000.0
2007-09-24 14:13:00,2.65886,2.66013,2.65559,2.66013,7750000.0
2007-09-24 14:14:00,2.65986,2.66087,2.6569,2.6593,5630000.0
2007-09-24 14:15:00,2.66118,2.66178,2.65594,2.66101,8130000.0
2007-09-24 14:16:00,2.66036,2.66132,2.65823,2.66082,10130000.0
2007-09-24 14:17:00,2.66062,2.66219,2.65697,2.66219,10250000.0
2007-09-24 14:18:00,2.66008,2.66193,2.6587,2.66133,6500000.0
2007-09-24 14:19:00,2.66146,2.66156,2.65534,2.66029,13380000.0
2007-09-24 14:20:00,2.65949,2.66149,2.65559,2.66149,8250000.0
2007-09-24 14:21:00,2.66074,2.66117,2.65609,2.66025,12010000.0
2007-09-24 14:22:00,2.65659,2.66106,2.65659,2.6591,6000000.0
2007-09-24 14:23:00,2.66078,2.66188,2.65899,2.66188,9630000.0
2007-09-24 14:24:00,2.66213,2.66213,2.65813,2.66146,11750000.0
2007-09-24 14:25:00,2.6615,2.66151,2.65831,2.66094,9630000.0
2007-09-24 14:26:00,2.66292,2.66292,2.65778,2.65936,14500000.0
2007-09-24 14:27:00,2.66172,2.66192,2.65991,2.66131,6500000.0
2007-09-24 14:28:00,2.66254,2.66271,2.65801,2.65801,6130000.0
2007-09-24 14:29:00,2.66064,2.66203,2.65742,2.6615,6500000.0
2007-09-24 14:30:00,2.65933,2.66102,2.65848,2.65891,8000000.0
2007-09-24 14:31:00,2.6556,2.66114,2.6556,2.65813,7750000.0
2007-09-24 14:32:00,2.65961,2.66172,2.65485,2.66172,9130000.0
2007-09-24 14:33:00,2.65979,2.66235,2.659,2.65992,8250000.0
2007-09-24 14:34:00,2.66143,2.66143,2.654,2.65888,9630000.0
2007-09-24 14:35:00,2.65896,2.66268,2.65896,2.65957,14880000.0
2007-09-24 14:36:00,2.6623,2.66335,2.65955,2.66335,11000000.0
2007-09-24 14:37:00,2.66191,2.66359,2.6583,2.65976,13750000.0
2007-09-24 14:38:00,2.66244,2.66244,2.6596,2.66101,6750000.0
2007-09-24 14:39:00,2.66249,2.66379,2.66003,2.66003,8500000.0
2007-09-24 14:40:00,2.66309,2.66309,2.65981,2.65987,10750000.0
2007-09-24 14:41:00,2.66315,2.66315,2.65902,2.66134,6500000.0
2007-09-24 14:42:00,2.66218,2.66251,2.65953,2.66251,10000000.0
2007-09-24 14:43:00,2.65995,2.66255,2.65734,2.65803,8250000.0
2007-09-24 14:44:00,2.66338,2.66338,2.65942,2.66105,6250000.0
2007-09-24 14:45:00,2.65879,2.66233,2.65606,2.65606,5750000.0
2007-09-24 14:46:00,2.66278,2.66297,2.65686,2.6588,8380000.0
2007-09-24 14:47:00,2.66136,2.66166,2.65935,2.66146,8250000.0
2007-09-24 14:48:00,2.66105,2.66139,2.65733,2.66139,10250000.0
2007-09-24 14:49:00,2.66174,2.66176,2.65836,2.66149,18000000.0
2007-09-24 14:50:00,2.66118,2.66184,2.65461,2.65972,5250000.0
2007-09-24 14:51:00,2.65719,2.66006,2.65695,2.65792,6500000.0
2007-09-24 14:52:00,2.65916,2.6611,2.65484,2.66086,10500000.0
2007-09-24 14:53:00,2.6573,2.65992,2.65546,2.65986,7750000.0
2007-09-24 14:54:00,2.65933,2.66053,2.65464,2.65464,9000000.0
2007-09-24 14:55:00,2.6612,2.66199,2.6583,2.66096,9250000.0
2007-09-24 14:56:00,2.66114,2.66206,2.65528,2.65528,10250000.0
2007-09-24 14:57:00,2.65744,2.6609,2.6558,2.65879,9880000.0
2007-09-24 14:58:00,2.6608,2.66097,2.65706,2.66097,10000000.0
2007-09-24 14:59:00,2.6585,2.66139,2.65812,2.66139,9630000.0
2007-09-24 15:00:00,2.65998,2.66098,2.65678,2.66096,12130000.0
2007-09-24 15:01:00,2.6614,2.6614,2.65651,2.65906,4880000.0
2007-09-24 15:02:00,2.66121,2.66144,2.65741,2.65986,10760000.0
2007-09-24 15:03:00,2.66256,2.66311,2.65732,2.66033,12500000.0
2007-09-24 15:04:00,2.65892,2.66208,2.65751,2.6576,9630000.0
2007-09-24 15:05:00,2.65856,2.66221,2.65671,2.65827,11500000.0
2007-09-24 15:06:00,2.66256,2.66256,2.65795,2.66003,11500000.0
2007-09-24 15:07:00,2.65923,2.66167,2.65545,2.66008,8380000.0
2007-09-24 15:08:00,2.66093,2.66225,2.657,2.65907,7750000.0
2007-09-24 15:09:00,2.66086,2.66309,2.65954,2.66232,11500000.0
2007-09-24 15:10:00,2.66092,2.66368,2.6596,2.66362,7630000.0
2007-09-24 15:11:00,2.66113,2.66303,2.65863,2.66218,7380000.0
2007-09-24 15:12:00,2.66235,2.66249,2.65977,2.66227,7130000.0
2007-09-24 15:13:00,2.66322,2.66322,2.65984,2.65984,5750000.0
2007-09-24 15:14:00,2.66251,2.66251,2.65836,2.66155,9250000.0
2007-09-24 15:15:00,2.66044,2.66115,2.65662,2.66044,7250000.0
2007-09-24 15:16:00,2.6626,2.6626,2.65965,2.6619,12000000.0
2007-09-24 15:17:00,2.66214,2.66214,2.65969,2.66182,6380000.0
2007-09-24 15:18:00,2.66157,2.66267,2.65651,2.66267,9750000.0
2007-09-24 15:19:00,2.66149,2.66149,2.65728,2.65728,8000000.0
2007-09-24 15:20:00,2.66174,2.66174,2.65855,2.65898,7000000.0
2007-09-24 15:21:00,2.65911,2.66113,2.65762,2.6596,6500000.0
2007-09-24 15:22:00,2.66134,2.66221,2.65523,2.66053,9880000.0
2007-09-24 15:23:00,2.66209,2.66228,2.65532,2.6583,10500000.0
2007-09-24 15:24:00,2.66099,2.66288,2.65672,2.66121,8130000.0
2007-09-24 15:25:00,2.66144,2.66272,2.65703,2.66272,8630000.0
2007-09-24 15:26:00,2.66117,2.66298,2.65714,2.66241,7250000.0
2007-09-24 15:27:00,2.65934,2.66247,2.6556,2.66224,6500000.0
2007-09-24 15:28:00,2.66252,2.66314,2.65956,2.66232,6000000.0
2007-09-24 15:29:00,2.66104,2.66295,2.65817,2.66261,6750000.0
2007-09-24 15:30:00,2.66109,2.6643,2.65947,2.66251,8500000.0
2007-09-24 15:31:00,2.66303,2.66377,2.65876,2.66298,11750000.0
2007-09-24 15:32:00,2.66317,2.66429,2.66003,2.66429,7630000.0
2007-09-24 15:33:00,2.66331,2.66467,2.6593,2.66412,15880000.0
2007-09-24 15:34:00,2.66312,2.66373,2.65983,2.65983,5630000.0
2007-09-24 15:35:00,2.65897,2.66331,2.65897,2.6622,10380000.0
2007-09-24 15:36:00,2.66418,2.66418,2.66045,2.66239,7750000.0
2007-09-24 15:37:00,2.6616,2.66261,2.65851,2.66043,15500000.0
2007-09-24 15:38:00,2.66306,2.66558,2.66076,2.66131,9500000.0
2007-09-24 15:39:00,2.66299,2.66388,2.65752,2.65752,10000000.0
2007-09-24 15:40:00,2.66275,2.66524,2.66215,2.66491,6630000.0
2007-09-24 15:41:00,2.66199,2.66419,2.66032,2.66204,8500000.0
2007-09-24 15:42:00,2.66204,2.66476,2.65908,2.66064,8250000.0
2007-09-24 15:43:00,2.6638,2.66454,2.65805,2.65869,9250000.0
2007-09-24 15:44:00,2.66365,2.66459,2.66156,2.6631,7880000.0
2007-09-24 15:45:00,2.66383,2.66507,2.66087,2.66507,7500000.0
2007-09-24 15:46:00,2.6631,2.66396,2.66023,2.66116,8000000.0
2007-09-24 15:47:00,2.66638,2.66638,2.66082,2.66539,7380000.0
2007-09-24 15:48:00,2.66112,2.66597,2.65943,2.65943,11000000.0
2007-09-24 15:49:00,2.66574,2.66606,2.65895,2.66579,12130000.0
2007-09-24 15:50:00,2.66519,2.66593,2.66238,2.66593,7380000.0
2007-09-24 15:51:00,2.66587,2.66633,2.66225,2.66633,8250000.0
2007-09-24 15:52:00,2.66691,2.66722,2.66374,2.66631,8750000.0
2007-09-24 15:53:00,2.6682,2.6682,2.66183,2.6647,8750000.0
2007-09-24 15:54:00,2.66604,2.66747,2.66245,2.66669,6750000.0
2007-09-24 15:55:00,2.667,2.66757,2.66197,2.66677,6630000.0
2007-09-24 15:56:00,2.66653,2.66784,2.66382,2.66437,9500000.0
2007-09-24 15:57:00,2.66742,2.66763,2.66402,2.6676,8750000.0
2007-09-24 15:58:00,2.66439,2.66751,2.66334,2.66702,9000000.0
2007-09-24 15:59:00,2.66523,2.66622,2.66263,2.66392,10500000.0
2007-09-24 16:00:00,2.6658,2.66627,2.66301,2.66627,10000000.0
2007-09-24 16:01:00,2.66358,2.66617,2.66074,2.66561,8750000.0
2007-09-24 16:02:00,2.66596,2.66599,2.66172,2.66565,11380000.0
2007-09-24 16:03:00,2.6664,2.6665,2.66102,2.66534,7630000.0
2007-09-24 16:04:00,2.66591,2.66591,2.66147,2.6658,8630000.0
2007-09-24 16:05:00,2.66468,2.66568,2.66355,2.66568,6750000.0
2007-09-24 16:06:00,2.66429,2.66478,2.66026,2.66131,7380000.0
2007-09-24 16:07:00,2.6651,2.66548,2.6627,2.66548,9250000.0
2007-09-24 16:08:00,2.66118,2.6658,2.66085,2.66354,10880000.0
2007-09-24 16:09:00,2.66312,2.66454,2.65838,2.66216,9380000.0
2007-09-24 16:10:00,2.66409,2.66439,2.65783,2.66212,8380000.0
2007-09-24 16:11:00,2.66227,2.66417,2.66227,2.66417,8750000.0
2007-09-24 16:12:00,2.66415,2.66447,2.66294,2.66447,6500000.0
2007-09-24 16:13:00,2.6618,2.66368,2.65861,2.66368,8250000.0
2007-09-24 16:14:00,2.66399,2.664,2.66043,2.6605,13500000.0
2007-09-24 16:15:00,2.66235,2.66338,2.66119,2.66338,8500000.0
2007-09-24 16:16:00,2.66035,2.66304,2.6597,2.66113,6750000.0
2007-09-24 16:17:00,2.66035,2.6634,2.65922,2.66236,16010000.0
2007-09-24 16:18:00,2.66333,2.66424,2.65845,2.66392,8000000.0
2007-09-24 16:19:00,2.6607,2.66343,2.66027,2.66125,7250000.0
2007-09-24 16:20:00,2.66066,2.66347,2.65935,2.66205,10760000.0
2007-09-24 16:21:00,2.66244,2.66355,2.66049,2.66165,5500000.0
2007-09-24 16:22:00,2.66167,2.66281,2.65898,2.66281,7750000.0
2007-09-24 16:23:00,2.66276,2.66276,2.65888,2.66228,5500000.0
2007-09-24 16:24:00,2.66169,2.66385,2.65743,2.66385,4880000.0
2007-09-24 16:25:00,2.6631,2.6631,2.65678,2.66082,5250000.0
2007-09-24 16:26:00,2.66192,2.66362,2.66023,2.66266,11000000.0
2007-09-24 16:27:00,2.66038,2.66288,2.65654,2.65904,12500000.0
2007-09-24 16:28:00,2.66229,2.66239,2.65895,2.6618,12000000.0
2007-09-24 16:29:00,2.6624,2.6624,2.6591,2.6609,6630000.0
2007-09-24 16:30:00,2.66196,2.66241,2.65752,2.66087,7000000.0
2007-09-24 16:31:00,2.66318,2.66318,2.65905,2.65905,6500000.0
2007-09-24 16:32:00,2.66221,2.66221,2.65873,2.65924,9630000.0
2007-09-24 16:33:00,2.66249,2.66249,2.6579,2.65912,10380000.0
2007-09-24 16:34:00,2.65955,2.66443,2.65594,2.66443,14630000.0
2007-09-24 16:35:00,2.66451,2.66514,2.65783,2.66428,16260000.0
2007-09-24 16:36:00,2.66298,2.6641,2.65699,2.6641,12390000.0
2007-09-24 16:37:00,2.66333,2.66467,2.66078,2.66388,5500000.0
2007-09-24 16:38:00,2.66458,2.66514,2.65692,2.66514,10250000.0
2007-09-24 16:39:00,2.66438,2.66578,2.66067,2.66326,7630000.0
2007-09-24 16:40:00,2.66452,2.666,2.66176,2.666,9500000.0
2007-09-24 16:41:00,2.66632,2.66632,2.66034,2.66216,9880000.0
2007-09-24 16:42:00,2.66484,2.66484,2.66048,2.6628,6630000.0
2007-09-24 16:43:00,2.66588,2.66618,2.66392,2.66446,10880000.0
2007-09-24 16:44:00,2.66492,2.66616,2.66179,2.66519,9000000.0
2007-09-24 16:45:00,2.66348,2.66429,2.66213,2.66262,9000000.0
2007-09-24 16:46:00,2.6654,2.6654,2.66023,2.66165,7750000.0
2007-09-24 16:47:00,2.66456,2.66462,2.6611,2.66444,12130000.0
2007-09-24 16:48:00,2.66379,2.66571,2.66194,2.66571,5250000.0
2007-09-24 16:49:00,2.66332,2.66498,2.66142,2.66498,9880000.0
2007-09-24 16:50:00,2.6631,2.66389,2.66088,2.66088,6250000.0
2007-09-24 16:51:00,2.66438,2.66438,2.66076,2.66128,7130000.0
2007-09-24 16:52:00,2.66377,2.6647,2.66057,2.6647,8000000.0
2007-09-24 16:53:00,2.6634,2.6634,2.65729,2.66272,14250000.0
2007-09-24 16:54:00,2.66203,2.66506,2.66155,2.66155,10500000.0
2007-09-24 16:55:00,2.66348,2.66348,2.65855,2.6597,6250000.0
2007-09-24 16:56:00,2.66075,2.66432,2.66044,2.66432,9880000.0
2007-09-24 16:57:00,2.66195,2.66489,2.66157,2.66489,7630000.0
2007-09-24 16:58:00,2.65996,2.66563,2.65996,2.66485,8250000.0
2007-09-24 16:59:00,2.66463,2.66491,2.66181,2.66181,8000000.0
2007-09-24 17:00:00,2.66571,2.66723,2.6644,2.66723,6500000.0
2007-09-24 17:01:00,2.6631,2.66661,2.6631,2.66578,10500000.0
2007-09-24 17:02:00,2.66383,2.66809,2.66383,2.66795,7250000.0
2007-09-24 17:03:00,2.66453,2.66786,2.66123,2.66123,8750000.0
2007-09-24 17:04:00,2.66878,2.66878,2.66513,2.66819,12250000.0
2007-09-24 17:05:00,2.66783,2.66938,2.66564,2.66938,5880000.0
2007-09-24 17:06:00,2.66856,2.67013,2.66729,2.66934,6000000.0
2007-09-24 17:07:00,2.66804,2.66917,2.66601,2.66829,7750000.0
2007-09-24 17:08:00,2.66665,2.67013,2.6662,2.66779,10250000.0
2007-09-24 17:09:00,2.66696,2.66985,2.66696,2.66771,7000000.0
2007-09-24 17:10:00,2.67052,2.67075,2.66443,2.67022,11880000.0
2007-09-24 17:11:00,2.66895,2.66908,2.66692,2.66777,7630000.0
2007-09-24 17:12:00,2.66795,2.66929,2.66364,2.66593,8250000.0
2007-09-24 17:13:00,2.66924,2.66938,2.66681,2.66865,10880000.0
2007-09-24 17:14:00,2.66979,2.66987,2.66521,2.66987,10500000.0
2007-09-24 17:15:00,2.66719,2.66891,2.66208,2.66809,7750000.0
2007-09-24 17:16:00,2.6666,2.66923,2.66542,2.66923,9000000.0
2007-09-24 17:17:00,2.66822,2.66909,2.6663,2.66856,9250000.0
2007-09-24 17:18:00,2.66319,2.66931,2.66319,2.66761,7750000.0
2007-09-24 17:19:00,2.66409,2.66998,2.66372,2.66998,11250000.0
2007-09-24 17:20:00,2.66678,2.66872,2.66678,2.66872,6630000.0
2007-09-24 17:21:00,2.66843,2.66959,2.66589,2.66891,9380000.0
2007-09-24 17:22:00,2.66994,2.67028,2.66577,2.66942,14500000.0
2007-09-24 17:23:00,2.66989,2.66989,2.66622,2.66943,12000000.0
2007-09-24 17:24:00,2.66734,2.67025,2.66538,2.67002,9750000.0
2007-09-24 17:25:00,2.66947,2.66947,2.66518,2.6687,9250000.0
2007-09-24 17:26:00,2.66904,2.66933,2.66533,2.66734,11000000.0
2007-09-24 17:27:00,2.66686,2.66814,2.66392,2.66784,7250000.0
2007-09-24 17:28:00,2.66598,2.66842,2.66412,2.66588,7000000.0
2007-09-24 17:29:00,2.66438,2.66795,2.66054,2.66638,8380000.0
2007-09-24 17:30:00,2.66724,2.66852,2.66593,2.66847,8010000.0
2007-09-24 17:31:00,2.66809,2.66809,2.66479,2.66479,12880000.0
2007-09-24 17:32:00,2.66741,2.66895,2.66092,2.66867,7250000.0
2007-09-24 17:33:00,2.66854,2.67041,2.66674,2.67041,5750000.0
2007-09-24 17:34:00,2.6707,2.67078,2.66803,2.66924,8500000.0
2007-09-24 17:35:00,2.67058,2.67058,2.66646,2.66827,7630000.0
2007-09-24 17:36:00,2.66811,2.66994,2.66783,2.66994,6500000.0
2007-09-24 17:37:00,2.66974,2.66974,2.66575,2.66774,7000000.0
2007-09-24 17:38:00,2.66671,2.66888,2.66408,2.66481,10880000.0
2007-09-24 17:39:00,2.66597,2.66832,2.6635,2.66523,6880000.0
2007-09-24 17:40:00,2.66928,2.66928,2.66302,2.6643,5250000.0
2007-09-24 17:41:00,2.66501,2.66779,2.66391,2.66657,6750000.0
2007-09-24 17:42:00,2.6691,2.66964,2.66575,2.66907,9500000.0
2007-09-24 17:43:00,2.66658,2.66812,2.66521,2.66549,5130000.0
2007-09-24 17:44:00,2.66796,2.66819,2.66146,2.66474,10500000.0
2007-09-24 17:45:00,2.66892,2.66918,2.66497,2.66918,13500000.0
2007-09-24 17:46:00,2.66667,2.66918,2.66612,2.66894,7250000.0
2007-09-24 17:47:00,2.66725,2.66864,2.66329,2.66601,7630000.0
2007-09-24 17:48:00,2.6665,2.67028,2.6665,2.6685,5750000.0
2007-09-24 17:49:00,2.66586,2.66944,2.66437,2.66862,8250000.0
2007-09-24 17:50:00,2.66375,2.66954,2.6623,2.6623,12630000.0
2007-09-24 17:51:00,2.67057,2.67057,2.66568,2.66776,6630000.0
2007-09-24 17:52:00,2.66829,2.66943,2.66386,2.66579,11000000.0
2007-09-24 17:53:00,2.66637,2.6688,2.66637,2.66848,5500000.0
2007-09-24 17:54:00,2.6698,2.67011,2.66139,2.67011,11000000.0
2007-09-24 17:55:00,2.66565,2.66974,2.66565,2.66974,9130000.0
2007-09-24 17:56:00,2.66896,2.66951,2.66474,2.66759,12010000.0
2007-09-24 17:57:00,2.66661,2.66762,2.66191,2.66762,14130000.0
2007-09-24 17:58:00,2.66568,2.66783,2.66461,2.66783,7500000.0
2007-09-24 17:59:00,2.66211,2.66725,2.66211,2.6666,11500000.0
2007-09-24 18:00:00,2.66664,2.66768,2.6628,2.6628,8750000.0
2007-09-24 18:01:00,2.6629,2.66715,2.66137,2.66265,7250000.0
2007-09-24 18:02:00,2.66729,2.66782,2.66421,2.66777,11880000.0
2007-09-24 18:03:00,2.66769,2.66769,2.66182,2.66489,11000000.0
2007-09-24 18:04:00,2.66612,2.66912,2.66406,2.66786,10630000.0
2007-09-24 18:05:00,2.668,2.668,2.66342,2.66534,7500000.0
2007-09-24 18:06:00,2.66605,2.667,2.66445,2.667,8130000.0
2007-09-24 18:07:00,2.66742,2.66742,2.66256,2.66547,6750000.0
2007-09-24 18:08:00,2.66393,2.66553,2.66068,2.66396,10750000.0
2007-09-24 18:09:00,2.66686,2.66686,2.66227,2.66631,9000000.0
2007-09-24 18:10:00,2.66603,2.66664,2.66424,2.66634,8500000.0
2007-09-24 18:11:00,2.66574,2.6665,2.6639,2.6639,8250000.0
2007-09-24 18:12:00,2.66187,2.66574,2.66187,2.66264,5500000.0
2007-09-24 18:13:00,2.66595,2.6676,2.66244,2.66592,9750000.0
2007-09-24 18:14:00,2.6659,2.66829,2.66296,2.66473,9000000.0
2007-09-24 18:15:00,2.66892,2.66892,2.6649,2.66794,8380000.0
2007-09-24 18:16:00,2.664,2.66723,2.66357,2.667,6000000.0
2007-09-24 18:17:00,2.66738,2.66844,2.66351,2.66351,11500000.0
2007-09-24 18:18:00,2.66717,2.66717,2.66324,2.66324,5750000.0
2007-09-24 18:19:00,2.66683,2.66696,2.66292,2.66671,14880000.0
2007-09-24 18:20:00,2.66748,2.66748,2.66188,2.66622,9250000.0
2007-09-24 18:21:00,2.66712,2.66888,2.66548,2.6675,12880000.0
2007-09-24 18:22:00,2.66624,2.66713,2.66395,2.6665,6500000.0
2007-09-24 18:23:00,2.66334,2.6666,2.66334,2.66339,9000000.0
2007-09-24 18:24:00,2.66463,2.66548,2.66261,2.66522,7750000.0
2007-09-24 18:25:00,2.6662,2.66662,2.6646,2.66648,8130000.0
2007-09-24 18:26:00,2.66639,2.66676,2.66207,2.66655,8250000.0
2007-09-24 18:27:00,2.66725,2.66774,2.66544,2.66774,6250000.0
2007-09-24 18:28:00,2.66675,2.66717,2.66328,2.66717,8250000.0
2007-09-24 18:29:00,2.66544,2.66548,2.66029,2.66337,8750000.0
2007-09-24 18:30:00,2.6677,2.66773,2.66315,2.66444,16130000.0
2007-09-24 18:31:00,2.66738,2.6676,2.66487,2.66487,13250000.0
2007-09-24 18:32:00,2.66592,2.66773,2.66411,2.66411,8380000.0
2007-09-24 18:33:00,2.66656,2.66734,2.66315,2.66346,15130000.0
2007-09-24 18:34:00,2.66768,2.66794,2.66417,2.66417,11630000.0
2007-09-24 18:35:00,2.66726,2.66726,2.6633,2.6672,10000000.0
2007-09-24 18:36:00,2.66817,2.66817,2.66517,2.66664,5500000.0
2007-09-24 18:37:00,2.66698,2.6677,2.66244,2.66601,10500000.0
2007-09-24 18:38:00,2.66695,2.66695,2.66284,2.66651,10500000.0
2007-09-24 18:39:00,2.66566,2.66751,2.66323,2.66751,10130000.0
2007-09-24 18:40:00,2.6657,2.66693,2.66302,2.66664,10000000.0
2007-09-24 18:41:00,2.66666,2.66718,2.65998,2.66718,10250000.0
2007-09-24 18:42:00,2.66752,2.66822,2.66272,2.66752,9630000.0
2007-09-24 18:43:00,2.66514,2.66683,2.66258,2.66385,8000000.0
2007-09-24 18:44:00,2.66543,2.66744,2.66311,2.6661,9500000.0
2007-09-24 18:45:00,2.66334,2.66672,2.66283,2.6645,6500000.0
2007-09-24 18:46:00,2.66428,2.6668,2.6626,2.66636,5630000.0
2007-09-24 18:47:00,2.66626,2.66742,2.66483,2.66742,5750000.0
2007-09-24 18:48:00,2.66498,2.6667,2.65857,2.6667,8380000.0
2007-09-24 18:49:00,2.66693,2.66693,2.66243,2.66517,8380000.0
2007-09-24 18:50:00,2.66555,2.66736,2.66451,2.66736,5880000.0
2007-09-24 18:51:00,2.66361,2.66707,2.66361,2.66648,11380000.0
2007-09-24 18:53:00,2.66654,2.66906,2.66589,2.66649,7750000.0
2007-09-24 18:54:00,2.66458,2.66613,2.66062,2.66062,8130000.0
2007-09-24 18:55:00,2.66427,2.66642,2.66153,2.66354,7500000.0
2007-09-24 18:56:00,2.66716,2.66733,2.66492,2.66605,10250000.0
2007-09-24 18:57:00,2.66474,2.66719,2.66163,2.66667,9130000.0
2007-09-24 18:58:00,2.66795,2.66795,2.66075,2.66657,7500000.0
2007-09-24 18:59:00,2.66751,2.66751,2.66418,2.66748,6500000.0
2007-09-24 19:00:00,2.66617,2.6683,2.6634,2.6683,10250000.0
2007-09-24 19:01:00,2.66659,2.66696,2.66494,2.66639,5500000.0
2007-09-24 19:02:00,2.66516,2.66658,2.66357,2.66658,10750000.0
2007-09-24 19:03:00,2.6627,2.66668,2.6627,2.66589,7010000.0
2007-09-24 19:04:00,2.66365,2.66458,2.66084,2.66379,9750000.0
2007-09-24 19:05:00,2.66708,2.66787,2.66515,2.66706,6250000.0
2007-09-24 19:06:00,2.66677,2.6669,2.66241,2.66526,7000000.0
2007-09-24 19:07:00,2.6656,2.6669,2.66194,2.66463,6250000.0
2007-09-24 19:08:00,2.66479,2.66642,2.66275,2.66642,5250000.0
2007-09-24 19:09:00,2.66368,2.66638,2.66108,2.66381,9500000.0
2007-09-24 19:10:00,2.66593,2.66687,2.66379,2.66649,11250000.0
2007-09-24 19:11:00,2.66183,2.66721,2.66183,2.66409,6750000.0
2007-09-24 19:12:00,2.66154,2.66696,2.66089,2.66696,7250000.0
2007-09-24 19:13:00,2.66153,2.66783,2.66153,2.66246,9000000.0
2007-09-24 19:14:00,2.66516,2.66707,2.66348,2.66677,8000000.0
2007-09-24 19:15:00,2.66151,2.66711,2.66151,2.66599,5500000.0
2007-09-24 19:16:00,2.66763,2.66763,2.66226,2.66448,7000000.0
2007-09-24 19:17:00,2.66581,2.66788,2.66013,2.66594,7500000.0
2007-09-24 19:18:00,2.66406,2.6641,2.66004,2.66004,7000000.0
2007-09-24 19:19:00,2.66404,2.666,2.66225,2.66342,8000000.0
2007-09-24 19:20:00,2.66269,2.6658,2.66269,2.66561,5500000.0
2007-09-24 19:21:00,2.66625,2.66625,2.66439,2.66439,7130000.0
2007-09-24 19:22:00,2.66697,2.66723,2.66507,2.66723,9130000.0
2007-09-24 19:23:00,2.66743,2.66743,2.66468,2.66552,6250000.0
2007-09-24 19:24:00,2.66362,2.6661,2.66202,2.6632,11380000.0
2007-09-24 19:25:00,2.66086,2.66647,2.66086,2.66647,5500000.0
2007-09-24 19:27:00,2.66682,2.66742,2.66518,2.66666,5500000.0
2007-09-24 19:29:00,2.66603,2.66653,2.66341,2.66653,9250000.0
2007-09-24 19:30:00,2.66636,2.66636,2.66055,2.66607,11130000.0
2007-09-24 19:31:00,2.66213,2.66402,2.65843,2.65843,7250000.0
2007-09-24 19:32:00,2.66688,2.66719,2.66342,2.66702,7500000.0
2007-09-24 19:33:00,2.66698,2.66698,2.66233,2.66233,6000000.0
2007-09-24 19:34:00,2.66404,2.66648,2.66204,2.66226,7750000.0
2007-09-24 19:35:00,2.66682,2.66722,2.66678,2.66713,5250000.0
2007-09-24 19:37:00,2.66504,2.66678,2.66162,2.66623,12880000.0
2007-09-24 19:38:00,2.66141,2.66628,2.66141,2.66536,11500000.0
2007-09-24 19:39:00,2.66702,2.66753,2.66517,2.66632,8250000.0
2007-09-24 19:40:00,2.66551,2.66704,2.66383,2.66704,11250000.0
2007-09-24 19:41:00,2.66644,2.66719,2.66277,2.66354,9500000.0
2007-09-24 19:42:00,2.66426,2.66582,2.6635,2.66451,8500000.0
2007-09-24 19:43:00,2.66443,2.66737,2.65927,2.66369,7250000.0
2007-09-24 19:44:00,2.66477,2.66601,2.66093,2.66136,15000000.0
2007-09-24 19:45:00,2.66664,2.66711,2.66223,2.66641,6500000.0
2007-09-24 19:46:00,2.66563,2.66686,2.6629,2.66333,11250000.0
2007-09-24 19:47:00,2.6664,2.66678,2.66319,2.66514,6500000.0
2007-09-24 19:48:00,2.66757,2.66757,2.66061,2.66654,7630000.0
2007-09-24 19:50:00,2.6669,2.66733,2.66101,2.66371,6880000.0
2007-09-24 19:51:00,2.66747,2.66747,2.66584,2.66702,6000000.0
2007-09-24 19:52:00,2.66518,2.66761,2.66518,2.66598,6250000.0
2007-09-24 19:53:00,2.66391,2.66797,2.66177,2.66797,5500000.0
2007-09-24 19:54:00,2.66422,2.6668,2.66395,2.66657,12500000.0
2007-09-24 19:55:00,2.66513,2.66787,2.66185,2.66787,10000000.0
2007-09-24 19:56:00,2.66701,2.66725,2.66157,2.66725,9000000.0
2007-09-24 19:57:00,2.66546,2.66557,2.66218,2.66402,9000000.0
2007-09-24 19:58:00,2.66772,2.66772,2.66207,2.66627,6000000.0
2007-09-24 19:59:00,2.66442,2.66664,2.66043,2.66608,5500000.0
2007-09-24 20:00:00,2.66673,2.66673,2.66319,2.66319,11750000.0
2007-09-24 20:01:00,2.66032,2.66686,2.66032,2.66686,7250000.0
2007-09-24 20:03:00,2.66733,2.66733,2.66537,2.66623,10750000.0
2007-09-24 20:04:00,2.66562,2.66635,2.66427,2.66601,6750000.0
2007-09-24 20:05:00,2.6673,2.6673,2.66451,2.66451,13000000.0
2007-09-24 20:06:00,2.66638,2.66693,2.66289,2.66386,11000000.0
2007-09-24 20:07:00,2.66754,2.66754,2.6601,2.6633,6380000.0
2007-09-24 20:08:00,2.66749,2.66749,2.66429,2.66509,8750000.0
2007-09-24 20:09:00,2.6664,2.6666,2.66099,2.66559,9750000.0
2007-09-24 20:10:00,2.65985,2.66657,2.65985,2.66392,7500000.0
2007-09-24 20:11:00,2.66351,2.66545,2.66052,2.66052,6000000.0
2007-09-24 20:12:00,2.66392,2.66655,2.66386,2.66469,8250000.0
2007-09-24 20:13:00,2.66657,2.66657,2.65869,2.65997,10750000.0
2007-09-24 20:14:00,2.6642,2.66672,2.66168,2.66168,8250000.0
2007-09-24 20:15:00,2.66665,2.66665,2.6618,2.6644,8250000.0
2007-09-24 20:16:00,2.66606,2.66661,2.66231,2.66492,7750000.0
2007-09-24 20:17:00,2.6661,2.66653,2.66131,2.66131,5500000.0
2007-09-24 20:18:00,2.66412,2.6672,2.66324,2.66479,10500000.0
2007-09-24 20:19:00,2.66502,2.66985,2.66491,2.66791,8250000.0
2007-09-24 20:21:00,2.66649,2.66703,2.66254,2.66376,7500000.0
2007-09-24 20:22:00,2.66334,2.66733,2.66334,2.66733,10630000.0
2007-09-24 20:23:00,2.66557,2.66727,2.66189,2.66189,6750000.0
2007-09-24 20:24:00,2.66496,2.66648,2.66413,2.66648,6750000.0
2007-09-24 20:25:00,2.66345,2.66817,2.66274,2.66435,5500000.0
2007-09-24 20:26:00,2.66477,2.66687,2.66421,2.66421,6250000.0
2007-09-24 20:27:00,2.66304,2.6666,2.6627,2.66364,11000000.0
2007-09-24 20:28:00,2.66533,2.66703,2.66294,2.66429,14760000.0
2007-09-24 20:29:00,2.66524,2.66647,2.66337,2.66441,6750000.0
2007-09-24 20:30:00,2.66783,2.66783,2.66448,2.66465,10000000.0
2007-09-24 20:31:00,2.66175,2.66775,2.66175,2.66434,13000000.0
2007-09-24 20:32:00,2.66546,2.66729,2.66154,2.66702,11750000.0
2007-09-24 20:33:00,2.66442,2.66614,2.66174,2.66495,9000000.0
2007-09-24 20:34:00,2.6626,2.66775,2.66199,2.66503,7500000.0
2007-09-24 20:35:00,2.66613,2.66706,2.66311,2.66657,7130000.0
2007-09-24 20:36:00,2.66736,2.66845,2.66484,2.66484,16630000.0
2007-09-24 20:37:00,2.66477,2.66839,2.66332,2.6663,10000000.0
2007-09-24 20:38:00,2.66518,2.66811,2.66518,2.66785,7880000.0
2007-09-24 20:39:00,2.66588,2.66733,2.66429,2.66429,7380000.0
2007-09-24 20:40:00,2.66461,2.66656,2.66199,2.66199,5250000.0
2007-09-24 20:41:00,2.66786,2.66786,2.66516,2.66784,11250000.0
2007-09-24 20:42:00,2.66765,2.66765,2.6623,2.66702,10500000.0
2007-09-24 20:43:00,2.66541,2.6694,2.66315,2.6678,8880000.0
2007-09-24 20:44:00,2.6652,2.66785,2.66366,2.66785,6500000.0
2007-09-24 20:45:00,2.66751,2.66867,2.66593,2.66781,6750000.0
2007-09-24 20:46:00,2.66483,2.66679,2.66284,2.66284,5500000.0
2007-09-24 20:47:00,2.66403,2.66712,2.66403,2.6656,7000000.0
2007-09-24 20:48:00,2.66548,2.66736,2.66366,2.66736,8000000.0
2007-09-24 20:49:00,2.66693,2.66772,2.66154,2.66356,8000000.0
2007-09-24 20:50:00,2.66392,2.66751,2.66313,2.6667,8750000.0
2007-09-24 20:51:00,2.66533,2.66629,2.66238,2.66385,6000000.0
2007-09-24 20:52:00,2.66764,2.66764,2.66146,2.66399,7750000.0
2007-09-24 20:53:00,2.66445,2.66721,2.66247,2.66385,8130000.0
2007-09-24 20:54:00,2.66443,2.66762,2.66337,2.66712,12250000.0
2007-09-24 20:55:00,2.66721,2.6674,2.66375,2.66721,11500000.0
2007-09-24 20:56:00,2.66551,2.66727,2.66352,2.66464,9500000.0
2007-09-24 20:57:00,2.66727,2.6679,2.66395,2.66395,6750000.0
2007-09-24 20:58:00,2.66549,2.66748,2.66463,2.66693,8250000.0
2007-09-24 20:59:00,2.66439,2.66693,2.66432,2.6665,5500000.0
2007-09-24 21:00:00,2.66583,2.66635,2.66395,2.6657,5750000.0
2007-09-24 21:01:00,2.66721,2.66721,2.66063,2.66312,9880000.0
2007-09-24 21:02:00,2.66446,2.66684,2.66408,2.66621,10760000.0
2007-09-24 21:03:00,2.66546,2.66723,2.66106,2.66718,8750000.0
2007-09-24 21:04:00,2.66497,2.66643,2.66027,2.66517,14750000.0
2007-09-24 21:05:00,2.66668,2.66751,2.66634,2.66751,7000000.0
2007-09-24 21:06:00,2.6678,2.6678,2.66144,2.66492,9000000.0
2007-09-24 21:07:00,2.66774,2.66837,2.66412,2.6651,5760000.0
2007-09-24 21:08:00,2.66381,2.66684,2.66267,2.66294,9000000.0
2007-09-24 21:09:00,2.66684,2.66691,2.66184,2.66184,5500000.0
2007-09-24 21:10:00,2.66554,2.66772,2.66329,2.66587,9000000.0
2007-09-24 21:11:00,2.66196,2.66694,2.66196,2.66522,11880000.0
2007-09-24 21:12:00,2.66451,2.6676,2.66451,2.66478,8750000.0
2007-09-24 21:13:00,2.66799,2.66863,2.66435,2.66783,8000000.0
2007-09-24 21:14:00,2.66441,2.6679,2.66353,2.66758,9880000.0
2007-09-24 21:15:00,2.66774,2.66774,2.66338,2.66338,7500000.0
2007-09-24 21:16:00,2.66634,2.6681,2.66531,2.66766,9500000.0
2007-09-24 21:17:00,2.66744,2.66832,2.66502,2.66832,7880000.0
2007-09-24 21:18:00,2.66611,2.66715,2.66137,2.66637,8750000.0
2007-09-24 21:20:00,2.66587,2.66853,2.66358,2.66853,9250000.0
2007-09-24 21:21:00,2.66635,2.66774,2.66405,2.66774,11250000.0
2007-09-24 21:22:00,2.66816,2.66832,2.66607,2.66655,6630000.0
2007-09-24 21:23:00,2.66627,2.66738,2.66529,2.66714,5500000.0
2007-09-24 21:24:00,2.66176,2.66644,2.66176,2.66577,12380000.0
2007-09-24 21:25:00,2.66846,2.66846,2.66567,2.66693,11500000.0
2007-09-24 21:26:00,2.66558,2.66761,2.66455,2.6673,6000000.0
2007-09-24 21:27:00,2.66535,2.66639,2.66206,2.66431,9260000.0
2007-09-24 21:28:00,2.6636,2.66642,2.6636,2.66435,7880000.0
2007-09-24 21:29:00,2.6646,2.66631,2.6646,2.66557,6500000.0
2007-09-24 21:30:00,2.66526,2.66766,2.6642,2.66766,6000000.0
2007-09-24 21:31:00,2.66445,2.66665,2.66331,2.66613,8500000.0
2007-09-24 21:32:00,2.66618,2.66755,2.66424,2.66746,6750000.0
2007-09-24 21:33:00,2.6684,2.66884,2.66487,2.66844,6000000.0
2007-09-24 21:34:00,2.6656,2.66749,2.66198,2.66545,8000000.0
2007-09-24 21:35:00,2.6681,2.6681,2.66161,2.66425,6250000.0
2007-09-24 21:36:00,2.66785,2.66846,2.66234,2.66846,9000000.0
2007-09-24 21:37:00,2.66632,2.66683,2.66273,2.66597,12500000.0
2007-09-24 21:38:00,2.66911,2.66958,2.66692,2.66912,10380000.0
2007-09-24 21:39:00,2.66419,2.6675,2.66419,2.66729,5250000.0
2007-09-24 21:40:00,2.66567,2.66567,2.66358,2.66362,11000000.0
2007-09-24 21:41:00,2.66721,2.66884,2.6652,2.6664,5500000.0
2007-09-24 21:42:00,2.66686,2.66853,2.6635,2.66628,6000000.0
2007-09-24 21:43:00,2.66648,2.66822,2.663,2.66694,6750000.0
2007-09-24 21:44:00,2.6689,2.66938,2.66542,2.66673,5630000.0
2007-09-24 21:45:00,2.66719,2.66948,2.66573,2.66721,8500000.0
2007-09-24 21:46:00,2.66615,2.66874,2.666,2.66874,5750000.0
2007-09-24 21:47:00,2.66509,2.66826,2.66509,2.66826,8250000.0
2007-09-24 21:48:00,2.66925,2.67014,2.66715,2.66715,5250000.0
2007-09-24 21:49:00,2.66877,2.66886,2.66862,2.66862,3380000.0
2007-09-24 21:50:00,2.66673,2.66769,2.66577,2.66577,5750000.0
2007-09-24 21:51:00,2.66679,2.66742,2.66305,2.66305,6750000.0
2007-09-24 21:52:00,2.66881,2.66958,2.66672,2.66718,6500000.0
2007-09-24 21:53:00,2.66759,2.66932,2.6623,2.66932,6750000.0
2007-09-24 21:54:00,2.66854,2.66862,2.66758,2.66758,4000000.0
2007-09-24 21:55:00,2.66559,2.6687,2.6653,2.6687,7250000.0
2007-09-24 21:56:00,2.66837,2.66862,2.66507,2.66861,6000000.0
2007-09-24 21:57:00,2.66569,2.6685,2.66545,2.66809,8630000.0
2007-09-24 21:58:00,2.66761,2.66786,2.66544,2.66771,10750000.0
2007-09-24 21:59:00,2.66774,2.66792,2.66442,2.66792,7000000.0
2007-09-24 22:00:00,2.66813,2.66814,2.66708,2.66797,5500000.0
2007-09-24 22:01:00,2.66802,2.66857,2.66499,2.66857,8750000.0
2007-09-24 22:02:00,2.66633,2.66753,2.66612,2.66672,5500000.0
2007-09-24 22:03:00,2.66597,2.66805,2.66318,2.66805,9500000.0
2007-09-24 22:04:00,2.66774,2.66834,2.66128,2.66412,6500000.0
2007-09-24 22:05:00,2.66742,2.66776,2.66497,2.66672,9000000.0
2007-09-24 22:06:00,2.66856,2.66856,2.66574,2.66769,8000000.0
2007-09-24 22:07:00,2.66684,2.66859,2.6631,2.66812,9750000.0
2007-09-24 22:08:00,2.66557,2.66982,2.66362,2.66681,8750000.0
2007-09-24 22:09:00,2.66823,2.66823,2.66605,2.66605,8500000.0
2007-09-24 22:10:00,2.66446,2.66815,2.66446,2.66815,5880000.0
2007-09-24 22:11:00,2.66725,2.66794,2.66669,2.66794,7750000.0
2007-09-24 22:12:00,2.66849,2.66849,2.6648,2.66846,7250000.0
2007-09-24 22:13:00,2.66662,2.66775,2.66555,2.667,7250000.0
2007-09-24 22:14:00,2.66697,2.66871,2.66042,2.66509,9000000.0
2007-09-24 22:15:00,2.66779,2.66837,2.66371,2.66371,8630000.0
2007-09-24 22:16:00,2.66627,2.66805,2.66349,2.66683,9880000.0
2007-09-24 22:17:00,2.6667,2.66768,2.6609,2.66591,9130000.0
2007-09-24 22:18:00,2.66651,2.66887,2.66614,2.66857,8000000.0
2007-09-24 22:19:00,2.66718,2.66791,2.66641,2.66738,8250000.0
2007-09-24 22:20:00,2.66785,2.66932,2.66184,2.66676,11500000.0
2007-09-24 22:21:00,2.66621,2.66841,2.66617,2.66841,7500000.0
2007-09-24 22:22:00,2.66343,2.66773,2.65923,2.66773,8500000.0
2007-09-24 22:23:00,2.66786,2.66923,2.66606,2.66923,9000000.0
2007-09-24 22:24:00,2.66678,2.66858,2.66226,2.66584,7000000.0
2007-09-24 22:25:00,2.66749,2.66903,2.6662,2.66903,7500000.0
2007-09-24 22:26:00,2.66756,2.66865,2.66663,2.66857,8250000.0
2007-09-24 22:27:00,2.66674,2.66821,2.66546,2.66804,5750000.0
2007-09-24 22:28:00,2.66862,2.66957,2.66507,2.66872,7500000.0
2007-09-24 22:29:00,2.66941,2.66941,2.66661,2.66672,8000000.0
2007-09-24 22:30:00,2.66803,2.66803,2.66304,2.66661,9500000.0
2007-09-24 22:31:00,2.66694,2.6681,2.66431,2.66718,8750000.0
2007-09-24 22:32:00,2.6681,2.66812,2.66487,2.66572,5750000.0
2007-09-24 22:33:00,2.66392,2.66716,2.66392,2.66523,7250000.0
2007-09-24 22:34:00,2.66607,2.66857,2.66519,2.66774,7750000.0
2007-09-24 22:35:00,2.66596,2.66803,2.66556,2.66803,5750000.0
2007-09-24 22:36:00,2.66596,2.66716,2.66243,2.66536,6250000.0
2007-09-24 22:37:00,2.66594,2.6671,2.66231,2.6665,6750000.0
2007-09-24 22:38:00,2.66488,2.6683,2.66231,2.66752,9000000.0
2007-09-24 22:39:00,2.66613,2.668,2.66391,2.66488,8380000.0
2007-09-24 22:40:00,2.66563,2.6664,2.66226,2.66639,7500000.0
2007-09-24 22:41:00,2.66557,2.66725,2.66278,2.66725,10250000.0
2007-09-24 22:42:00,2.66723,2.66748,2.66626,2.66692,6630000.0
2007-09-24 22:43:00,2.66761,2.6679,2.66461,2.66716,9000000.0
2007-09-24 22:45:00,2.66761,2.66767,2.66343,2.66502,6750000.0
2007-09-24 22:46:00,2.6626,2.66725,2.6626,2.66725,9750000.0
2007-09-24 22:47:00,2.66621,2.66717,2.66333,2.66532,7250000.0
2007-09-24 22:48:00,2.66603,2.66788,2.66173,2.66723,9750000.0
2007-09-24 22:49:00,2.66493,2.66764,2.66362,2.66764,7500000.0
2007-09-24 22:50:00,2.66748,2.66748,2.66072,2.66072,8250000.0
2007-09-24 22:51:00,2.66656,2.6671,2.66631,2.6671,7500000.0
2007-09-24 22:52:00,2.66766,2.66766,2.66418,2.66464,10750000.0
2007-09-24 22:53:00,2.66768,2.66793,2.66418,2.66603,14250000.0
2007-09-24 22:54:00,2.66613,2.66699,2.66247,2.66486,7630000.0
2007-09-24 22:55:00,2.66542,2.6673,2.66518,2.66664,9000000.0
2007-09-24 22:56:00,2.66539,2.66701,2.66513,2.66643,5500000.0
2007-09-24 22:57:00,2.66609,2.66684,2.66178,2.66182,6000000.0
2007-09-24 22:58:00,2.66689,2.66689,2.66561,2.66596,6750000.0
2007-09-24 22:59:00,2.66573,2.66759,2.66313,2.66699,8260000.0
2007-09-24 23:00:00,2.66607,2.66756,2.66355,2.66502,8500000.0
2007-09-24 23:01:00,2.66712,2.66756,2.66155,2.66155,5750000.0
2007-09-24 23:02:00,2.66231,2.66678,2.66231,2.6666,6000000.0
2007-09-24 23:03:00,2.6657,2.66725,2.6626,2.66691,8000000.0
2007-09-24 23:04:00,2.66565,2.66753,2.66555,2.66563,8000000.0
2007-09-24 23:05:00,2.66617,2.6672,2.66476,2.66632,7750000.0
2007-09-24 23:06:00,2.66553,2.66736,2.66462,2.6667,8880000.0
2007-09-24 23:07:00,2.66276,2.66694,2.66276,2.66499,10000000.0
2007-09-24 23:08:00,2.66299,2.66699,2.66299,2.66574,6500000.0
2007-09-24 23:09:00,2.66604,2.66714,2.66174,2.66582,5250000.0
2007-09-24 23:10:00,2.66361,2.66709,2.66329,2.66517,7630000.0
2007-09-24 23:11:00,2.66389,2.66671,2.6614,2.66445,8500000.0
2007-09-24 23:12:00,2.66579,2.66642,2.66301,2.66555,7000000.0
2007-09-24 23:13:00,2.66425,2.66425,2.65978,2.66331,9000000.0
2007-09-24 23:14:00,2.6665,2.66651,2.66417,2.66519,8250000.0
2007-09-24 23:15:00,2.66668,2.66668,2.66374,2.66374,12000000.0
2007-09-24 23:16:00,2.66541,2.66541,2.66365,2.66365,6500000.0
2007-09-24 23:17:00,2.6675,2.66792,2.66622,2.66792,5500000.0
2007-09-24 23:18:00,2.66644,2.66644,2.66136,2.66458,13250000.0
2007-09-24 23:19:00,2.66555,2.66751,2.6615,2.6615,11380000.0
2007-09-24 23:21:00,2.66676,2.66733,2.66408,2.6652,6000000.0
2007-09-24 23:22:00,2.66235,2.66622,2.66235,2.66578,7000000.0
2007-09-24 23:23:00,2.66512,2.66512,2.66242,2.66432,9000000.0
2007-09-24 23:24:00,2.66678,2.66678,2.66235,2.66269,8750000.0
2007-09-24 23:25:00,2.66534,2.6678,2.66491,2.66491,5880000.0
2007-09-24 23:26:00,2.66591,2.66737,2.66342,2.66718,8250000.0
2007-09-24 23:27:00,2.66689,2.66689,2.66446,2.66657,7250000.0
2007-09-24 23:28:00,2.66563,2.66668,2.66487,2.66578,5250000.0
2007-09-24 23:29:00,2.66718,2.66718,2.66285,2.6665,10500000.0
2007-09-24 23:30:00,2.66507,2.6689,2.6621,2.66728,8000000.0
2007-09-24 23:31:00,2.6667,2.66693,2.66133,2.66133,6500000.0
2007-09-24 23:32:00,2.66494,2.66608,2.66359,2.66477,5500000.0
2007-09-24 23:33:00,2.66362,2.66515,2.66362,2.66439,5750000.0
2007-09-24 23:34:00,2.66246,2.66552,2.66246,2.66552,5500000.0
2007-09-24 23:35:00,2.66354,2.66498,2.66155,2.66285,6250000.0
2007-09-24 23:36:00,2.66268,2.66388,2.66033,2.66366,10380000.0
2007-09-24 23:37:00,2.66527,2.66548,2.66319,2.66369,8380000.0
2007-09-24 23:38:00,2.66409,2.66533,2.6611,2.66522,8130000.0
2007-09-24 23:39:00,2.66378,2.66432,2.66017,2.66208,9250000.0
2007-09-24 23:40:00,2.65866,2.66632,2.65866,2.66632,7750000.0
2007-09-24 23:41:00,2.66017,2.66363,2.66017,2.66316,2250000.0
2007-09-24 23:42:00,2.66319,2.66501,2.65993,2.66324,6000000.0
2007-09-24 23:43:00,2.66356,2.66622,2.66281,2.66622,5500000.0
2007-09-24 23:44:00,2.66565,2.66634,2.66417,2.66537,6000000.0
2007-09-24 23:45:00,2.66319,2.66647,2.66182,2.66647,10500000.0
2007-09-24 23:46:00,2.66391,2.66566,2.6615,2.66566,9500000.0
2007-09-24 23:47:00,2.66576,2.66679,2.66377,2.66377,7000000.0
2007-09-24 23:48:00,2.6629,2.66639,2.6629,2.66418,11500000.0
2007-09-24 23:49:00,2.66563,2.66665,2.663,2.66665,7000000.0
2007-09-24 23:50:00,2.66069,2.66679,2.66069,2.66329,7500000.0
2007-09-24 23:51:00,2.66638,2.66638,2.66082,2.66312,7250000.0
2007-09-24 23:52:00,2.6656,2.66593,2.66209,2.66209,7250000.0
2007-09-24 23:53:00,2.66703,2.66703,2.66302,2.66302,6880000.0
2007-09-24 23:54:00,2.66631,2.66638,2.66383,2.66632,9250000.0
2007-09-24 23:55:00,2.66675,2.6673,2.66357,2.66362,5750000.0
2007-09-24 23:57:00,2.66681,2.66685,2.66468,2.66685,4250000.0
2007-09-24 23:58:00,2.66544,2.66698,2.66122,2.66698,6750000.0
2007-09-24 23:59:00,2.66413,2.66606,2.66392,2.66418,8750000.0
2007-09-25 00:00:00,2.66296,2.66599,2.65947,2.66599,8630000.0
2007-09-25 00:01:00,2.66492,2.66767,2.6621,2.66767,6000000.0
2007-09-25 00:02:00,2.66737,2.66823,2.6641,2.66782,6250000.0
2007-09-25 00:03:00,2.66442,2.66785,2.6618,2.66775,5500000.0
2007-09-25 00:04:00,2.66537,2.66842,2.66202,2.66202,8500000.0
2007-09-25 00:05:00,2.66551,2.66674,2.66446,2.66674,9130000.0
2007-09-25 00:06:00,2.66561,2.6674,2.6638,2.66418,6630000.0
2007-09-25 00:07:00,2.66421,2.66767,2.66173,2.66279,10750000.0
2007-09-25 00:08:00,2.66817,2.66817,2.66618,2.66776,8750000.0
2007-09-25 00:09:00,2.66163,2.66689,2.66163,2.66416,5500000.0
2007-09-25 00:10:00,2.66344,2.66699,2.66344,2.66348,6380000.0
2007-09-25 00:11:00,2.66684,2.6681,2.66211,2.66211,7880000.0
2007-09-25 00:12:00,2.66753,2.66757,2.66381,2.66757,6630000.0
2007-09-25 00:13:00,2.66456,2.66689,2.66181,2.66615,9380000.0
2007-09-25 00:14:00,2.66346,2.66718,2.66267,2.66718,7250000.0
2007-09-25 00:15:00,2.66563,2.66682,2.66383,2.66452,8000000.0
2007-09-25 00:16:00,2.6643,2.66699,2.66311,2.66686,8500000.0
2007-09-25 00:17:00,2.66682,2.66682,2.66001,2.66001,8750000.0
2007-09-25 00:18:00,2.66488,2.66702,2.66488,2.66701,5750000.0
2007-09-25 00:19:00,2.66387,2.66775,2.66319,2.66422,8500000.0
2007-09-25 00:20:00,2.66668,2.66752,2.66284,2.66419,10880000.0
2007-09-25 00:21:00,2.66769,2.66769,2.66083,2.66739,6250000.0
2007-09-25 00:22:00,2.66425,2.66573,2.66356,2.664,9880000.0
2007-09-25 00:23:00,2.66752,2.66817,2.66405,2.66817,5750000.0
2007-09-25 00:24:00,2.6683,2.6689,2.66398,2.66398,8130000.0
2007-09-25 00:25:00,2.66772,2.66783,2.66763,2.66783,3750000.0
2007-09-25 00:26:00,2.66511,2.66875,2.66434,2.66848,7750000.0
2007-09-25 00:27:00,2.66475,2.66707,2.66236,2.66423,6250000.0
2007-09-25 00:28:00,2.6662,2.66765,2.66607,2.66666,6000000.0
2007-09-25 00:29:00,2.66568,2.6686,2.66568,2.66677,5750000.0
2007-09-25 00:30:00,2.66738,2.66744,2.66613,2.6668,10000000.0
2007-09-25 00:31:00,2.6675,2.66758,2.66663,2.66713,6000000.0
2007-09-25 00:33:00,2.6674,2.66817,2.66476,2.66817,5750000.0
2007-09-25 00:34:00,2.66742,2.66742,2.66298,2.66613,7630000.0
2007-09-25 00:35:00,2.66409,2.66687,2.66281,2.66615,6500000.0
2007-09-25 00:36:00,2.66575,2.66626,2.66202,2.66577,7750000.0
2007-09-25 00:37:00,2.66313,2.66715,2.66164,2.66412,6000000.0
2007-09-25 00:38:00,2.66481,2.66749,2.66393,2.66705,6380000.0
2007-09-25 00:39:00,2.66834,2.66834,2.66206,2.66721,9250000.0
2007-09-25 00:40:00,2.66253,2.66663,2.66226,2.66589,6250000.0
2007-09-25 00:41:00,2.66415,2.66685,2.66415,2.6659,4880000.0
2007-09-25 00:42:00,2.66469,2.66697,2.6642,2.66697,7010000.0
2007-09-25 00:43:00,2.66766,2.66766,2.66362,2.66628,7500000.0
2007-09-25 00:44:00,2.66514,2.66574,2.66246,2.66558,5500000.0
2007-09-25 00:45:00,2.66594,2.6675,2.66346,2.66708,5500000.0
2007-09-25 00:46:00,2.6616,2.66806,2.6616,2.66748,7000000.0
2007-09-25 00:47:00,2.6672,2.66734,2.66338,2.66498,8000000.0
2007-09-25 00:48:00,2.66386,2.66773,2.66386,2.66773,6130000.0
2007-09-25 00:49:00,2.66665,2.66775,2.66397,2.66397,8250000.0
2007-09-25 00:50:00,2.66487,2.66556,2.66482,2.66482,6000000.0
2007-09-25 00:51:00,2.66728,2.66845,2.66315,2.66505,8000000.0
2007-09-25 00:52:00,2.66413,2.66685,2.66409,2.66685,8000000.0
2007-09-25 00:53:00,2.66569,2.66777,2.66515,2.66645,8250000.0
2007-09-25 00:54:00,2.66647,2.66939,2.66397,2.66808,8250000.0
2007-09-25 00:55:00,2.66931,2.66931,2.66465,2.66627,7750000.0
2007-09-25 00:56:00,2.66658,2.66762,2.6643,2.66641,10500000.0
2007-09-25 00:57:00,2.66526,2.6703,2.66526,2.6703,6250000.0
2007-09-25 00:58:00,2.6658,2.66829,2.66241,2.66796,14510000.0
2007-09-25 00:59:00,2.6675,2.66812,2.664,2.66789,5750000.0
2007-09-25 01:00:00,2.66695,2.66792,2.66395,2.66395,6130000.0
2007-09-25 01:01:00,2.66776,2.66877,2.66657,2.66877,6500000.0
2007-09-25 01:02:00,2.66509,2.66872,2.66443,2.66673,11750000.0
2007-09-25 01:03:00,2.6646,2.66795,2.6646,2.6674,9250000.0
2007-09-25 01:04:00,2.66601,2.66818,2.66208,2.66818,7250000.0
2007-09-25 01:05:00,2.66958,2.66958,2.66622,2.66942,5500000.0
2007-09-25 01:06:00,2.66873,2.66908,2.66529,2.66529,6000000.0
2007-09-25 01:07:00,2.66603,2.66907,2.66511,2.66664,8010000.0
2007-09-25 01:08:00,2.66921,2.66921,2.66478,2.66911,9880000.0
2007-09-25 01:09:00,2.66548,2.66782,2.66227,2.66688,7750000.0
2007-09-25 01:10:00,2.66713,2.66827,2.66554,2.66574,5250000.0
2007-09-25 01:11:00,2.66914,2.66989,2.6649,2.66945,12010000.0
2007-09-25 01:12:00,2.66797,2.66902,2.66543,2.66898,11000000.0
2007-09-25 01:13:00,2.66557,2.66861,2.66538,2.6679,9250000.0
2007-09-25 01:14:00,2.66723,2.66908,2.66244,2.66908,8750000.0
2007-09-25 01:15:00,2.6655,2.66778,2.66159,2.66576,6000000.0
2007-09-25 01:16:00,2.66753,2.66834,2.66463,2.66463,9250000.0
2007-09-25 01:17:00,2.66477,2.66859,2.66273,2.66799,6750000.0
2007-09-25 01:18:00,2.66603,2.66996,2.66506,2.66583,8880000.0
2007-09-25 01:19:00,2.66238,2.66914,2.66226,2.66914,8750000.0
2007-09-25 01:20:00,2.66675,2.66769,2.66397,2.66685,8250000.0
2007-09-25 01:21:00,2.66668,2.66809,2.66332,2.66799,7880000.0
2007-09-25 01:22:00,2.66598,2.6677,2.66478,2.66562,6250000.0
2007-09-25 01:23:00,2.66639,2.66935,2.66481,2.66771,8000000.0
2007-09-25 01:24:00,2.66786,2.66786,2.66289,2.66508,5500000.0
2007-09-25 01:25:00,2.66351,2.66923,2.66306,2.66557,8250000.0
2007-09-25 01:26:00,2.66723,2.66898,2.66172,2.66172,7750000.0
2007-09-25 01:27:00,2.6684,2.6684,2.66296,2.66651,8250000.0
2007-09-25 01:28:00,2.66468,2.66892,2.66468,2.66892,7000000.0
2007-09-25 01:29:00,2.66668,2.66854,2.66383,2.66523,7000000.0
2007-09-25 01:30:00,2.66563,2.66764,2.6612,2.66686,7500000.0
2007-09-25 01:31:00,2.6694,2.6694,2.66201,2.66904,6380000.0
2007-09-25 01:32:00,2.66402,2.66864,2.66402,2.66417,5130000.0
2007-09-25 01:33:00,2.66557,2.66565,2.6608,2.66565,7500000.0
2007-09-25 01:34:00,2.66865,2.66869,2.663,2.66544,8750000.0
2007-09-25 01:35:00,2.66563,2.66838,2.66372,2.66793,8750000.0
2007-09-25 01:36:00,2.66613,2.6688,2.66192,2.66851,8000000.0
2007-09-25 01:37:00,2.66789,2.66938,2.66602,2.66938,4880000.0
2007-09-25 01:38:00,2.66606,2.66829,2.6646,2.6646,8750000.0
2007-09-25 01:39:00,2.66588,2.66848,2.66347,2.66738,7500000.0
2007-09-25 01:40:00,2.66637,2.66838,2.66314,2.66838,5000000.0
2007-09-25 01:41:00,2.66962,2.66962,2.66642,2.66942,5880000.0
2007-09-25 01:42:00,2.66646,2.66874,2.66302,2.66302,7000000.0
2007-09-25 01:43:00,2.66653,2.66837,2.66653,2.66691,5750000.0
2007-09-25 01:44:00,2.66802,2.67043,2.66768,2.67013,5630000.0
2007-09-25 01:45:00,2.66903,2.66947,2.66353,2.66782,11750000.0
2007-09-25 01:47:00,2.66973,2.66973,2.66857,2.66909,9880000.0
2007-09-25 01:48:00,2.66203,2.66817,2.66203,2.66777,10000000.0
2007-09-25 01:49:00,2.66653,2.66653,2.66033,2.66033,7000000.0
2007-09-25 01:50:00,2.66682,2.66771,2.66373,2.66607,8880000.0
2007-09-25 01:51:00,2.66607,2.66907,2.66354,2.66885,7250000.0
2007-09-25 01:52:00,2.66925,2.66925,2.66451,2.66773,6250000.0
2007-09-25 01:53:00,2.66475,2.6683,2.66356,2.66679,13500000.0
2007-09-25 01:54:00,2.66724,2.66947,2.66587,2.66631,7250000.0
2007-09-25 01:55:00,2.66945,2.66945,2.66531,2.66743,18890000.0
2007-09-25 01:56:00,2.66763,2.66923,2.6637,2.66887,17500000.0
2007-09-25 01:57:00,2.66586,2.66954,2.66586,2.66951,12000000.0
2007-09-25 01:58:00,2.66752,2.66949,2.66596,2.668,12500000.0
2007-09-25 02:00:00,2.6662,2.66871,2.6625,2.66871,8750000.0
2007-09-25 02:01:00,2.66402,2.6687,2.66299,2.66667,8500000.0
2007-09-25 02:02:00,2.66673,2.66832,2.66614,2.66832,9250000.0
2007-09-25 02:03:00,2.66437,2.66817,2.66307,2.66705,8750000.0
2007-09-25 02:04:00,2.66664,2.66884,2.66347,2.66488,14250000.0
2007-09-25 02:05:00,2.66721,2.66833,2.66374,2.66604,10250000.0
2007-09-25 02:06:00,2.66599,2.66746,2.66306,2.66306,6500000.0
2007-09-25 02:07:00,2.66518,2.66758,2.66341,2.66341,7500000.0
2007-09-25 02:08:00,2.66766,2.66766,2.66441,2.66631,10250000.0
2007-09-25 02:09:00,2.66507,2.66792,2.66291,2.66792,11500000.0
2007-09-25 02:10:00,2.66743,2.66761,2.66389,2.66598,6380000.0
2007-09-25 02:11:00,2.66817,2.66817,2.66159,2.66746,6250000.0
2007-09-25 02:12:00,2.66495,2.66772,2.66358,2.66598,10000000.0
2007-09-25 02:13:00,2.66622,2.66821,2.66317,2.6634,14380000.0
2007-09-25 02:14:00,2.66892,2.66892,2.6642,2.66631,8500000.0
2007-09-25 02:15:00,2.66647,2.66761,2.66563,2.66605,5250000.0
2007-09-25 02:16:00,2.66784,2.66784,2.66529,2.66682,5750000.0
2007-09-25 02:17:00,2.66727,2.66913,2.66273,2.66273,8250000.0
2007-09-25 02:18:00,2.66523,2.66953,2.66523,2.66604,5630000.0
2007-09-25 02:19:00,2.66778,2.66818,2.66526,2.66818,7000000.0
2007-09-25 02:20:00,2.66657,2.66774,2.66292,2.66774,5250000.0
2007-09-25 02:21:00,2.6685,2.6685,2.66691,2.66762,5500000.0
2007-09-25 02:22:00,2.66582,2.66885,2.66278,2.66657,9130000.0
2007-09-25 02:23:00,2.66881,2.66973,2.66437,2.66628,7880000.0
2007-09-25 02:24:00,2.66816,2.66997,2.66482,2.66997,6750000.0
2007-09-25 02:25:00,2.66749,2.66876,2.6647,2.66517,12630000.0
2007-09-25 02:26:00,2.66603,2.66887,2.66364,2.66843,8000000.0
2007-09-25 02:27:00,2.66636,2.66899,2.66453,2.66453,9630000.0
2007-09-25 02:28:00,2.66917,2.66955,2.66501,2.66955,15500000.0
2007-09-25 02:29:00,2.66461,2.66972,2.66461,2.66915,7380000.0
2007-09-25 02:30:00,2.66766,2.66879,2.66696,2.66858,7880000.0
2007-09-25 02:31:00,2.66613,2.66837,2.66534,2.66802,6000000.0
2007-09-25 02:32:00,2.666,2.66922,2.66546,2.66896,6380000.0
2007-09-25 02:33:00,2.66648,2.66876,2.66638,2.66721,5250000.0
2007-09-25 02:34:00,2.6698,2.6698,2.66283,2.66803,10630000.0
2007-09-25 02:35:00,2.66532,2.66996,2.66271,2.6656,9000000.0
2007-09-25 02:36:00,2.66846,2.66993,2.66329,2.66468,14630000.0
2007-09-25 02:37:00,2.66076,2.6694,2.66076,2.66555,15880000.0
2007-09-25 02:38:00,2.66639,2.66726,2.66176,2.66718,8510000.0
2007-09-25 02:39:00,2.66578,2.66772,2.66453,2.66465,6000000.0
2007-09-25 02:40:00,2.66668,2.66869,2.66561,2.66869,7380000.0
2007-09-25 02:41:00,2.66824,2.66854,2.66105,2.66854,8130000.0
2007-09-25 02:42:00,2.66658,2.66976,2.66626,2.66626,10010000.0
2007-09-25 02:43:00,2.66588,2.669,2.66376,2.66724,7000000.0
2007-09-25 02:44:00,2.66909,2.66909,2.66548,2.66846,5750000.0
2007-09-25 02:45:00,2.66251,2.66877,2.66251,2.66877,11630000.0
2007-09-25 02:46:00,2.6684,2.66914,2.66214,2.66708,11380000.0
2007-09-25 02:47:00,2.66789,2.66873,2.66651,2.66794,9500000.0
2007-09-25 02:48:00,2.66885,2.66885,2.66462,2.66797,10500000.0
2007-09-25 02:49:00,2.6697,2.6697,2.66436,2.66542,6380000.0
2007-09-25 02:50:00,2.66599,2.67034,2.66311,2.66764,9000000.0
2007-09-25 02:51:00,2.66486,2.66629,2.66486,2.66565,3380000.0
2007-09-25 02:52:00,2.66523,2.66962,2.66523,2.66793,6750000.0
2007-09-25 02:53:00,2.66875,2.67013,2.66718,2.6701,11500000.0
2007-09-25 02:54:00,2.6669,2.66966,2.6668,2.66861,9000000.0
2007-09-25 02:55:00,2.66747,2.67071,2.66234,2.66863,13500000.0
2007-09-25 02:56:00,2.66674,2.66915,2.66472,2.66561,13000000.0
2007-09-25 02:57:00,2.66537,2.66769,2.66408,2.66446,6750000.0
2007-09-25 02:58:00,2.66438,2.66931,2.66316,2.66908,12010000.0
2007-09-25 02:59:00,2.66728,2.66843,2.66259,2.66259,10250000.0
2007-09-25 03:00:00,2.66538,2.66897,2.66462,2.66696,8380000.0
2007-09-25 03:01:00,2.66458,2.67002,2.66458,2.67002,10750000.0
2007-09-25 03:02:00,2.66842,2.66919,2.6639,2.66595,8750000.0
2007-09-25 03:03:00,2.66809,2.6698,2.66695,2.6698,5880000.0
2007-09-25 03:04:00,2.66679,2.67095,2.66638,2.66815,7250000.0
2007-09-25 03:05:00,2.66677,2.67041,2.66431,2.67014,6000000.0
2007-09-25 03:06:00,2.6652,2.67075,2.6652,2.66711,23250000.0
2007-09-25 03:07:00,2.66727,2.66989,2.66667,2.66748,7750000.0
2007-09-25 03:08:00,2.66963,2.66979,2.66615,2.66615,12880000.0
2007-09-25 03:09:00,2.66794,2.66964,2.66364,2.66646,9750000.0
2007-09-25 03:10:00,2.66787,2.66963,2.66575,2.66963,10630000.0
2007-09-25 03:11:00,2.66559,2.66922,2.66299,2.665,5880000.0
2007-09-25 03:12:00,2.67066,2.67066,2.66472,2.66879,7750000.0
2007-09-25 03:13:00,2.66677,2.67167,2.66677,2.66969,11750000.0
2007-09-25 03:14:00,2.6672,2.66924,2.66633,2.66762,8250000.0
2007-09-25 03:15:00,2.66742,2.6685,2.66469,2.66469,5500000.0
2007-09-25 03:16:00,2.66722,2.66879,2.66046,2.66046,12000000.0
2007-09-25 03:17:00,2.665,2.66778,2.66261,2.66548,11750000.0
2007-09-25 03:18:00,2.66503,2.6686,2.66423,2.66423,7000000.0
2007-09-25 03:19:00,2.6676,2.6676,2.66162,2.66664,5500000.0
2007-09-25 03:20:00,2.66404,2.66728,2.66396,2.66479,9500000.0
2007-09-25 03:21:00,2.66459,2.66806,2.66415,2.66719,10250000.0
2007-09-25 03:22:00,2.66901,2.66901,2.66119,2.66119,5000000.0
2007-09-25 03:23:00,2.66589,2.66731,2.66166,2.66669,9000000.0
2007-09-25 03:24:00,2.66611,2.66866,2.66164,2.6686,7000000.0
2007-09-25 03:25:00,2.66913,2.66913,2.66425,2.66541,5500000.0
2007-09-25 03:26:00,2.66629,2.66881,2.66513,2.66881,5880000.0
2007-09-25 03:27:00,2.66527,2.66847,2.6639,2.66812,13760000.0
2007-09-25 03:28:00,2.66534,2.6679,2.66212,2.66367,9000000.0
2007-09-25 03:29:00,2.66891,2.67187,2.66522,2.66522,10750000.0
2007-09-25 03:30:00,2.66927,2.66928,2.66217,2.66271,10640000.0
2007-09-25 03:31:00,2.66384,2.66857,2.66323,2.66675,6750000.0
2007-09-25 03:32:00,2.66671,2.66836,2.6631,2.66748,8000000.0
2007-09-25 03:33:00,2.66528,2.66825,2.66382,2.66446,6000000.0
2007-09-25 03:34:00,2.66601,2.66929,2.66601,2.6686,9250000.0
2007-09-25 03:35:00,2.66796,2.66867,2.66607,2.66757,7130000.0
2007-09-25 03:36:00,2.66629,2.66798,2.66124,2.66124,8250000.0
2007-09-25 03:37:00,2.66332,2.66794,2.66332,2.66794,6000000.0
2007-09-25 03:38:00,2.66624,2.66624,2.66292,2.66399,5500000.0
2007-09-25 03:39:00,2.66378,2.66592,2.66042,2.66496,8500000.0
2007-09-25 03:40:00,2.66378,2.66691,2.66378,2.66482,6880000.0
2007-09-25 03:41:00,2.66821,2.66821,2.66274,2.66426,7500000.0
2007-09-25 03:42:00,2.66487,2.66838,2.66452,2.66838,10000000.0
2007-09-25 03:43:00,2.66873,2.66873,2.66422,2.66455,10000000.0
2007-09-25 03:44:00,2.66569,2.66678,2.66364,2.66498,8750000.0
2007-09-25 03:45:00,2.66707,2.66755,2.65993,2.66755,8500000.0
2007-09-25 03:46:00,2.66641,2.66696,2.66225,2.66225,6250000.0
2007-09-25 03:47:00,2.66466,2.66692,2.66065,2.66592,5750000.0
2007-09-25 03:48:00,2.66723,2.66759,2.66169,2.66541,20510000.0
2007-09-25 03:49:00,2.66503,2.6665,2.66443,2.6665,10510000.0
2007-09-25 03:50:00,2.66748,2.66748,2.66378,2.66436,8750000.0
2007-09-25 03:51:00,2.66623,2.66792,2.66296,2.66699,8380000.0
2007-09-25 03:52:00,2.66398,2.66708,2.6607,2.6607,5750000.0
2007-09-25 03:53:00,2.66623,2.6678,2.66103,2.6678,12630000.0
2007-09-25 03:54:00,2.66491,2.66715,2.66273,2.66482,8630000.0
2007-09-25 03:55:00,2.66356,2.66809,2.66332,2.6664,9000000.0
2007-09-25 03:56:00,2.66477,2.66648,2.66122,2.66122,12750000.0
2007-09-25 03:57:00,2.66599,2.66911,2.66554,2.66851,9750000.0
2007-09-25 03:58:00,2.66642,2.66878,2.66442,2.66832,5250000.0
2007-09-25 03:59:00,2.66419,2.66776,2.66419,2.66776,13630000.0
2007-09-25 04:00:00,2.66608,2.66794,2.66526,2.66794,7500000.0
2007-09-25 04:01:00,2.66533,2.66687,2.66369,2.6649,12750000.0
2007-09-25 04:02:00,2.66863,2.66863,2.66277,2.6663,9000000.0
2007-09-25 04:03:00,2.66799,2.66799,2.66282,2.66493,7250000.0
2007-09-25 04:04:00,2.66827,2.66846,2.66401,2.66401,9130000.0
2007-09-25 04:05:00,2.66419,2.66784,2.66323,2.66513,6250000.0
2007-09-25 04:06:00,2.66709,2.66792,2.6616,2.6665,11000000.0
2007-09-25 04:07:00,2.6612,2.66769,2.6612,2.66678,6630000.0
2007-09-25 04:08:00,2.66714,2.66769,2.66445,2.66756,6750000.0
2007-09-25 04:09:00,2.66854,2.66854,2.66427,2.66427,6500000.0
2007-09-25 04:10:00,2.66447,2.6676,2.66379,2.66547,9500000.0
2007-09-25 04:11:00,2.66775,2.66775,2.66022,2.66022,4000000.0
2007-09-25 04:12:00,2.66919,2.66919,2.66554,2.66863,7250000.0
2007-09-25 04:14:00,2.66705,2.66705,2.66287,2.66287,7500000.0
2007-09-25 04:16:00,2.66885,2.66909,2.66453,2.66898,6380000.0
2007-09-25 04:17:00,2.66634,2.6676,2.66193,2.66611,7000000.0
2007-09-25 04:18:00,2.6672,2.66833,2.6654,2.66809,9760000.0
2007-09-25 04:19:00,2.66573,2.66865,2.66463,2.66511,7250000.0
2007-09-25 04:20:00,2.66524,2.66826,2.66424,2.66613,6250000.0
2007-09-25 04:21:00,2.6646,2.6646,2.66061,2.66386,11750000.0
2007-09-25 04:22:00,2.66902,2.66953,2.66787,2.66787,6130000.0
2007-09-25 04:23:00,2.66654,2.66781,2.66542,2.66542,4500000.0
2007-09-25 04:24:00,2.66837,2.66837,2.66267,2.66557,9250000.0
2007-09-25 04:25:00,2.66974,2.67009,2.66551,2.66957,7000000.0
2007-09-25 04:27:00,2.66972,2.66972,2.66563,2.66952,5250000.0
2007-09-25 04:28:00,2.66863,2.66863,2.66568,2.66762,6750000.0
2007-09-25 04:29:00,2.66741,2.66809,2.6643,2.66527,8380000.0
2007-09-25 04:30:00,2.66186,2.66831,2.66186,2.66748,6250000.0
2007-09-25 04:31:00,2.66829,2.66971,2.66405,2.66405,7000000.0
2007-09-25 04:32:00,2.66955,2.66955,2.66921,2.66946,2630000.0
2007-09-25 04:33:00,2.66583,2.66863,2.6646,2.6646,9250000.0
2007-09-25 04:34:00,2.66479,2.66911,2.66408,2.6682,12630000.0
2007-09-25 04:35:00,2.66736,2.66979,2.66736,2.66979,6130000.0
2007-09-25 04:36:00,2.66953,2.67002,2.66511,2.66935,9250000.0
2007-09-25 04:37:00,2.66606,2.6674,2.66037,2.66487,6750000.0
2007-09-25 04:38:00,2.66587,2.66901,2.66587,2.66901,10000000.0
2007-09-25 04:39:00,2.66704,2.66944,2.66575,2.66785,11630000.0
2007-09-25 04:40:00,2.66743,2.66883,2.66681,2.66883,7000000.0
2007-09-25 04:41:00,2.66857,2.66857,2.66515,2.66617,9250000.0
2007-09-25 04:42:00,2.66741,2.66859,2.66579,2.66603,6380000.0
2007-09-25 04:43:00,2.66312,2.66901,2.66312,2.66672,9250000.0
2007-09-25 04:44:00,2.66767,2.6698,2.66272,2.66514,13000000.0
2007-09-25 04:45:00,2.66895,2.66895,2.66629,2.66763,10010000.0
2007-09-25 04:46:00,2.66742,2.66917,2.66318,2.66532,11250000.0
2007-09-25 04:47:00,2.66732,2.67021,2.66505,2.66629,6250000.0
2007-09-25 04:48:00,2.66656,2.67044,2.66656,2.67044,5750000.0
2007-09-25 04:49:00,2.66838,2.67048,2.66838,2.67048,7880000.0
2007-09-25 04:50:00,2.66959,2.66959,2.66533,2.66729,9750000.0
2007-09-25 04:51:00,2.6673,2.67014,2.66677,2.66991,8630000.0
2007-09-25 04:52:00,2.66536,2.6708,2.66428,2.66902,12750000.0
2007-09-25 04:53:00,2.66746,2.66931,2.66655,2.6689,5510000.0
2007-09-25 04:54:00,2.66908,2.67049,2.66564,2.67049,8880000.0
2007-09-25 04:55:00,2.66965,2.67014,2.66632,2.67014,7750000.0
2007-09-25 04:56:00,2.66765,2.66953,2.66304,2.66674,11380000.0
2007-09-25 04:57:00,2.66885,2.66961,2.66575,2.66756,9510000.0
2007-09-25 04:58:00,2.66678,2.67051,2.6661,2.67014,10010000.0
2007-09-25 05:00:00,2.67004,2.67029,2.66547,2.67029,9250000.0
2007-09-25 05:01:00,2.66746,2.66986,2.66738,2.66738,7500000.0
2007-09-25 05:02:00,2.66594,2.66877,2.6637,2.66877,7750000.0
2007-09-25 05:03:00,2.66942,2.66986,2.66336,2.66847,7250000.0
2007-09-25 05:04:00,2.66484,2.66864,2.66484,2.66564,7000000.0
2007-09-25 05:05:00,2.66963,2.66963,2.66477,2.66601,6630000.0
2007-09-25 05:06:00,2.6684,2.66995,2.66378,2.66797,10500000.0
2007-09-25 05:07:00,2.6689,2.66961,2.66504,2.66713,4880000.0
2007-09-25 05:08:00,2.6686,2.66895,2.66206,2.66206,11000000.0
2007-09-25 05:09:00,2.67,2.67,2.66385,2.66946,9500000.0
2007-09-25 05:10:00,2.66329,2.66938,2.66329,2.66938,6880000.0
2007-09-25 05:11:00,2.66605,2.67003,2.6648,2.6677,8000000.0
2007-09-25 05:12:00,2.66598,2.66948,2.66122,2.66948,8250000.0
2007-09-25 05:13:00,2.6667,2.66824,2.66273,2.66822,5250000.0
2007-09-25 05:14:00,2.66792,2.67131,2.66792,2.6696,9250000.0
2007-09-25 05:15:00,2.66517,2.66622,2.66442,2.66518,8750000.0
2007-09-25 05:16:00,2.66912,2.66912,2.66323,2.66404,7880000.0
2007-09-25 05:17:00,2.66202,2.66896,2.66202,2.66896,5500000.0
2007-09-25 05:18:00,2.66836,2.66845,2.66639,2.66836,5500000.0
2007-09-25 05:19:00,2.66714,2.66862,2.66363,2.66862,5750000.0
2007-09-25 05:20:00,2.66726,2.67049,2.6643,2.6643,6000000.0
2007-09-25 05:21:00,2.66603,2.66847,2.66439,2.66439,6250000.0
2007-09-25 05:22:00,2.66549,2.66772,2.66263,2.66537,12000000.0
2007-09-25 05:23:00,2.66499,2.66807,2.66215,2.66784,10250000.0
2007-09-25 05:24:00,2.66569,2.66685,2.65984,2.65984,5630000.0
2007-09-25 05:25:00,2.66561,2.6682,2.66093,2.6682,11000000.0
2007-09-25 05:26:00,2.66088,2.66833,2.66088,2.66413,12130000.0
2007-09-25 05:27:00,2.66764,2.66829,2.66477,2.66597,7500000.0
2007-09-25 05:28:00,2.66801,2.66917,2.66342,2.66917,7750000.0
2007-09-25 05:29:00,2.66306,2.66845,2.66272,2.66845,6630000.0
2007-09-25 05:30:00,2.66608,2.66811,2.66086,2.66811,9000000.0
2007-09-25 05:31:00,2.66652,2.67,2.66284,2.66925,8750000.0
2007-09-25 05:32:00,2.66609,2.66891,2.66483,2.66755,8880000.0
2007-09-25 05:33:00,2.66409,2.6686,2.66181,2.66181,10250000.0
2007-09-25 05:34:00,2.66486,2.66923,2.66164,2.66813,9250000.0
2007-09-25 05:35:00,2.66974,2.66974,2.66562,2.66704,12000000.0
2007-09-25 05:36:00,2.66912,2.66957,2.6654,2.66912,7000000.0
2007-09-25 05:37:00,2.66906,2.66989,2.66555,2.6664,7500000.0
2007-09-25 05:38:00,2.66623,2.66762,2.66456,2.6658,5250000.0
2007-09-25 05:39:00,2.66147,2.66841,2.66147,2.66741,7250000.0
2007-09-25 05:40:00,2.6685,2.66942,2.66651,2.66651,7500000.0
2007-09-25 05:41:00,2.66667,2.66821,2.66397,2.66397,6000000.0
2007-09-25 05:42:00,2.66758,2.66894,2.66087,2.66894,11000000.0
2007-09-25 05:43:00,2.66645,2.66766,2.66353,2.66414,6880000.0
2007-09-25 05:44:00,2.66984,2.67098,2.66628,2.66628,11880000.0
2007-09-25 05:45:00,2.66667,2.66848,2.66667,2.66767,8000000.0
2007-09-25 05:46:00,2.66579,2.66841,2.66108,2.66536,6250000.0
2007-09-25 05:47:00,2.66547,2.66928,2.66348,2.66761,8500000.0
2007-09-25 05:48:00,2.66713,2.66925,2.66577,2.66601,7750000.0
2007-09-25 05:49:00,2.66247,2.66819,2.66247,2.66268,6250000.0
2007-09-25 05:50:00,2.66495,2.66785,2.66321,2.66321,9380000.0
2007-09-25 05:51:00,2.66621,2.66898,2.66365,2.66765,6380000.0
2007-09-25 05:52:00,2.66196,2.66769,2.66196,2.66354,9000000.0
2007-09-25 05:53:00,2.66521,2.66941,2.66495,2.66649,5250000.0
2007-09-25 05:54:00,2.66349,2.66915,2.66349,2.66915,8000000.0
2007-09-25 05:55:00,2.66353,2.66812,2.66353,2.66812,7000000.0
2007-09-25 05:56:00,2.66699,2.66871,2.66478,2.66805,7750000.0
2007-09-25 05:57:00,2.66562,2.66896,2.66242,2.66548,10750000.0
2007-09-25 05:58:00,2.66759,2.66827,2.66461,2.66641,5630000.0
2007-09-25 05:59:00,2.66506,2.66778,2.66506,2.66743,5130000.0
2007-09-25 06:00:00,2.66582,2.6683,2.66455,2.66524,9000000.0
2007-09-25 06:01:00,2.66818,2.66939,2.66343,2.66617,6000000.0
2007-09-25 06:02:00,2.66421,2.66799,2.66229,2.66229,11250000.0
2007-09-25 06:03:00,2.66851,2.66851,2.66321,2.66846,5750000.0
2007-09-25 06:04:00,2.66649,2.66753,2.66247,2.66247,8880000.0
2007-09-25 06:05:00,2.66657,2.66816,2.66541,2.66707,11750000.0
2007-09-25 06:06:00,2.66323,2.66766,2.66323,2.66556,10630000.0
2007-09-25 06:07:00,2.66717,2.66896,2.66472,2.66896,5630000.0
2007-09-25 06:08:00,2.66927,2.66927,2.6652,2.66711,6630000.0
2007-09-25 06:09:00,2.66535,2.66862,2.6653,2.66621,8750000.0
2007-09-25 06:10:00,2.6679,2.66838,2.66265,2.66584,6750000.0
2007-09-25 06:11:00,2.66826,2.6699,2.66581,2.66715,8500000.0
2007-09-25 06:12:00,2.66875,2.66902,2.66678,2.66892,8630000.0
2007-09-25 06:13:00,2.66861,2.66895,2.6654,2.6654,4000000.0
2007-09-25 06:14:00,2.66632,2.66797,2.66358,2.66554,9250000.0
2007-09-25 06:15:00,2.66343,2.66818,2.66343,2.66764,5500000.0
2007-09-25 06:16:00,2.66804,2.66867,2.66595,2.66867,6630000.0
2007-09-25 06:17:00,2.66906,2.66908,2.66536,2.66545,6250000.0
2007-09-25 06:18:00,2.67001,2.67001,2.6628,2.6657,8880000.0
2007-09-25 06:19:00,2.66505,2.66804,2.66231,2.66471,10500000.0
2007-09-25 06:20:00,2.6695,2.6695,2.66596,2.66596,3750000.0
2007-09-25 06:21:00,2.66273,2.66674,2.66273,2.66379,7750000.0
2007-09-25 06:22:00,2.66831,2.6687,2.66551,2.66802,5750000.0
2007-09-25 06:23:00,2.66783,2.66898,2.66625,2.66898,6500000.0
2007-09-25 06:24:00,2.66589,2.66903,2.66465,2.66903,8750000.0
2007-09-25 06:25:00,2.66713,2.66861,2.66503,2.66523,10880000.0
2007-09-25 06:26:00,2.66555,2.66825,2.66377,2.66825,7750000.0
2007-09-25 06:27:00,2.66696,2.66854,2.66511,2.66847,9130000.0
2007-09-25 06:28:00,2.66334,2.66735,2.66334,2.66514,8500000.0
2007-09-25 06:29:00,2.66489,2.66693,2.66179,2.66481,7250000.0
2007-09-25 06:30:00,2.6664,2.66867,2.66517,2.6681,11250000.0
2007-09-25 06:31:00,2.66735,2.66735,2.66188,2.66535,10000000.0
2007-09-25 06:32:00,2.66246,2.66749,2.66246,2.66726,8250000.0
2007-09-25 06:33:00,2.66459,2.66673,2.66431,2.66658,7500000.0
2007-09-25 06:34:00,2.66465,2.66808,2.66014,2.66808,6250000.0
2007-09-25 06:35:00,2.66339,2.66925,2.66339,2.66667,8250000.0
2007-09-25 06:36:00,2.66453,2.66767,2.66216,2.66216,5630000.0
2007-09-25 06:37:00,2.66505,2.66618,2.66037,2.66531,11000000.0
2007-09-25 06:38:00,2.668,2.66898,2.6645,2.6645,10500000.0
2007-09-25 06:39:00,2.66613,2.66936,2.66285,2.66936,7750000.0
2007-09-25 06:40:00,2.66643,2.66808,2.6644,2.66732,8250000.0
2007-09-25 06:41:00,2.66554,2.66864,2.66189,2.66864,6750000.0
2007-09-25 06:42:00,2.66462,2.66792,2.66228,2.66547,8880000.0
2007-09-25 06:43:00,2.66512,2.66955,2.66433,2.66955,5500000.0
2007-09-25 06:44:00,2.66618,2.66939,2.66515,2.66939,13010000.0
2007-09-25 06:45:00,2.66494,2.66895,2.66494,2.66824,5750000.0
2007-09-25 06:46:00,2.66961,2.66961,2.66326,2.66326,8500000.0
2007-09-25 06:47:00,2.66696,2.67043,2.66696,2.67031,5630000.0
2007-09-25 06:48:00,2.66857,2.66892,2.66496,2.66828,5750000.0
2007-09-25 06:49:00,2.66463,2.66881,2.66384,2.66825,6000000.0
2007-09-25 06:50:00,2.66567,2.66927,2.66331,2.66709,17250000.0
2007-09-25 06:51:00,2.66563,2.66865,2.66525,2.66525,10130000.0
2007-09-25 06:52:00,2.66599,2.66946,2.66334,2.66946,8000000.0
2007-09-25 06:53:00,2.66578,2.66917,2.66303,2.66781,9250000.0
2007-09-25 06:54:00,2.66437,2.66708,2.66437,2.66572,6250000.0
2007-09-25 06:55:00,2.6675,2.66921,2.66471,2.66505,5250000.0
2007-09-25 06:56:00,2.66745,2.66929,2.66745,2.66908,8750000.0
2007-09-25 06:57:00,2.66284,2.66885,2.66284,2.66364,11750000.0
2007-09-25 06:58:00,2.66578,2.66873,2.66425,2.66873,6250000.0
2007-09-25 06:59:00,2.66371,2.66879,2.66209,2.66826,9000000.0
2007-09-25 07:00:00,2.66922,2.66972,2.66474,2.66798,9750000.0
2007-09-25 07:01:00,2.66876,2.67037,2.66489,2.66983,7750000.0
2007-09-25 07:02:00,2.66976,2.6706,2.66721,2.67002,10250000.0
2007-09-25 07:03:00,2.67005,2.6704,2.66588,2.66775,6880000.0
2007-09-25 07:04:00,2.66768,2.66952,2.66659,2.66934,10250000.0
2007-09-25 07:05:00,2.66981,2.66981,2.66754,2.66897,7750000.0
2007-09-25 07:06:00,2.66746,2.66787,2.6635,2.66787,10000000.0
2007-09-25 07:07:00,2.66898,2.66942,2.66221,2.66942,11000000.0
2007-09-25 07:08:00,2.66974,2.66983,2.66508,2.66508,5500000.0
2007-09-25 07:09:00,2.6679,2.67015,2.66661,2.66825,12880000.0
2007-09-25 07:10:00,2.66915,2.6697,2.66551,2.66624,10380000.0
2007-09-25 07:11:00,2.6685,2.67007,2.66481,2.66962,5750000.0
2007-09-25 07:12:00,2.66687,2.67006,2.66528,2.66915,11750000.0
2007-09-25 07:14:00,2.66851,2.66903,2.66688,2.66722,9380000.0
2007-09-25 07:15:00,2.66894,2.6714,2.66548,2.66846,10750000.0
2007-09-25 07:16:00,2.66726,2.66895,2.66608,2.66608,5500000.0
2007-09-25 07:17:00,2.66715,2.66916,2.66585,2.66916,10630000.0
2007-09-25 07:18:00,2.66942,2.66942,2.66547,2.66933,5880000.0
2007-09-25 07:19:00,2.66725,2.66977,2.66481,2.66528,14250000.0
2007-09-25 07:20:00,2.6639,2.66904,2.6639,2.66811,5750000.0
2007-09-25 07:21:00,2.6694,2.6694,2.66616,2.66896,11260000.0
2007-09-25 07:22:00,2.6675,2.66887,2.66501,2.66887,9000000.0
2007-09-25 07:23:00,2.6692,2.6692,2.66667,2.66853,6880000.0
2007-09-25 07:24:00,2.66718,2.66974,2.66718,2.66974,5750000.0
2007-09-25 07:25:00,2.66989,2.66989,2.66599,2.66599,7250000.0
2007-09-25 07:26:00,2.66287,2.66998,2.66287,2.66815,13130000.0
2007-09-25 07:27:00,2.66657,2.66929,2.66451,2.66646,8500000.0
2007-09-25 07:28:00,2.66469,2.66935,2.66469,2.66741,7130000.0
2007-09-25 07:29:00,2.669,2.66922,2.66578,2.66902,12130000.0
2007-09-25 07:30:00,2.66432,2.66918,2.6634,2.66918,10750000.0
2007-09-25 07:31:00,2.6672,2.6695,2.66494,2.66933,6130000.0
2007-09-25 07:32:00,2.66528,2.66833,2.66229,2.66833,6000000.0
2007-09-25 07:33:00,2.66376,2.66851,2.66247,2.66427,9880000.0
2007-09-25 07:34:00,2.66911,2.66915,2.66534,2.66915,14250000.0
2007-09-25 07:35:00,2.66465,2.66988,2.66465,2.66876,10750000.0
2007-09-25 07:36:00,2.66406,2.66869,2.66406,2.66698,7880000.0
2007-09-25 07:37:00,2.66685,2.6696,2.66685,2.66909,5880000.0
2007-09-25 07:38:00,2.66755,2.6693,2.66666,2.6667,8750000.0
2007-09-25 07:39:00,2.66846,2.66903,2.66504,2.66734,6380000.0
2007-09-25 07:40:00,2.66702,2.66977,2.66702,2.66976,8250000.0
2007-09-25 07:41:00,2.66928,2.66928,2.66285,2.66285,7630000.0
2007-09-25 07:42:00,2.66795,2.66872,2.66412,2.66802,11750000.0
2007-09-25 07:43:00,2.66718,2.66827,2.66361,2.66361,8380000.0
2007-09-25 07:44:00,2.6651,2.66862,2.6651,2.66816,10500000.0
2007-09-25 07:45:00,2.66876,2.66923,2.66463,2.66463,12250000.0
2007-09-25 07:46:00,2.66868,2.66868,2.66431,2.66617,7130000.0
2007-09-25 07:47:00,2.66763,2.66821,2.6645,2.66728,6380000.0
2007-09-25 07:48:00,2.66548,2.66749,2.66212,2.66546,7750000.0
2007-09-25 07:49:00,2.66613,2.66812,2.66392,2.66506,5630000.0
2007-09-25 07:50:00,2.66927,2.66932,2.66497,2.66792,13380000.0
2007-09-25 07:51:00,2.66472,2.668,2.6624,2.6624,14750000.0
2007-09-25 07:52:00,2.66841,2.6688,2.66688,2.66799,12500000.0
2007-09-25 07:53:00,2.66596,2.66853,2.66447,2.66674,8020000.0
2007-09-25 07:54:00,2.66789,2.66789,2.66473,2.66757,9880000.0
2007-09-25 07:55:00,2.66768,2.66891,2.66636,2.66708,7880000.0
2007-09-25 07:56:00,2.66496,2.66779,2.66403,2.66584,7250000.0
2007-09-25 07:57:00,2.66789,2.66898,2.6649,2.66829,7880000.0
2007-09-25 07:58:00,2.66257,2.66856,2.66257,2.66521,11630000.0
2007-09-25 07:59:00,2.66858,2.66938,2.66555,2.66938,12250000.0
2007-09-25 08:00:00,2.66835,2.66837,2.66548,2.66676,6130000.0
2007-09-25 08:01:00,2.66721,2.66921,2.66465,2.6665,8130000.0
2007-09-25 08:02:00,2.66679,2.67157,2.66613,2.67043,17750000.0
2007-09-25 08:03:00,2.6647,2.6701,2.6647,2.6699,9000000.0
2007-09-25 08:04:00,2.6682,2.67009,2.66667,2.66984,13260000.0
2007-09-25 08:05:00,2.66574,2.66892,2.66517,2.66517,6750000.0
2007-09-25 08:06:00,2.66687,2.66859,2.66651,2.66859,6500000.0
2007-09-25 08:07:00,2.6693,2.6693,2.66421,2.66578,8250000.0
2007-09-25 08:08:00,2.66769,2.66879,2.66366,2.66845,7000000.0
2007-09-25 08:09:00,2.67083,2.67094,2.66485,2.67028,8750000.0
2007-09-25 08:10:00,2.66963,2.67163,2.6692,2.67058,9130000.0
2007-09-25 08:11:00,2.67287,2.67287,2.67014,2.67265,10130000.0
2007-09-25 08:12:00,2.66956,2.67145,2.66622,2.67013,5880000.0
2007-09-25 08:13:00,2.66927,2.6729,2.66927,2.67261,9750000.0
2007-09-25 08:14:00,2.67144,2.67323,2.6689,2.67132,11880000.0
2007-09-25 08:15:00,2.66946,2.6742,2.66946,2.6742,9750000.0
2007-09-25 08:16:00,2.67137,2.67286,2.66796,2.66796,9510000.0
2007-09-25 08:17:00,2.67398,2.67398,2.67065,2.67293,6750000.0
2007-09-25 08:18:00,2.67131,2.67275,2.66709,2.67087,6250000.0
2007-09-25 08:19:00,2.67288,2.67557,2.67203,2.67557,9890000.0
2007-09-25 08:20:00,2.67095,2.6756,2.66637,2.6754,6750000.0
2007-09-25 08:21:00,2.67386,2.67556,2.67288,2.67531,7000000.0
2007-09-25 08:22:00,2.67483,2.67553,2.67056,2.67382,9130000.0
2007-09-25 08:23:00,2.67627,2.67627,2.67371,2.67563,5500000.0
2007-09-25 08:24:00,2.67585,2.67745,2.67323,2.67612,9500000.0
2007-09-25 08:25:00,2.67765,2.67782,2.6735,2.67716,12000000.0
2007-09-25 08:26:00,2.67544,2.67632,2.67106,2.67447,8250000.0
2007-09-25 08:27:00,2.67463,2.67681,2.67365,2.67666,10750000.0
2007-09-25 08:28:00,2.67567,2.6759,2.67077,2.67412,7250000.0
2007-09-25 08:29:00,2.67316,2.67662,2.67313,2.67399,7500000.0
2007-09-25 08:30:00,2.67401,2.67609,2.67294,2.67451,16380000.0
2007-09-25 08:31:00,2.67534,2.67761,2.66963,2.67587,7750000.0
2007-09-25 08:32:00,2.67464,2.6758,2.67196,2.67196,5130000.0
2007-09-25 08:33:00,2.67408,2.67763,2.67304,2.67574,5760000.0
2007-09-25 08:34:00,2.67702,2.67703,2.66988,2.67603,5500000.0
2007-09-25 08:35:00,2.67385,2.67753,2.67068,2.67753,5250000.0
2007-09-25 08:36:00,2.67513,2.67681,2.67362,2.67443,9880000.0
2007-09-25 08:37:00,2.67623,2.67642,2.67271,2.67642,9750000.0
2007-09-25 08:38:00,2.67575,2.6766,2.67023,2.67023,5750000.0
2007-09-25 08:39:00,2.6724,2.67736,2.67193,2.67736,8000000.0
2007-09-25 08:40:00,2.67225,2.67851,2.67225,2.6768,7880000.0
2007-09-25 08:41:00,2.67383,2.67726,2.67251,2.67719,12500000.0
2007-09-25 08:42:00,2.67715,2.67782,2.67461,2.67668,8750000.0
2007-09-25 08:43:00,2.67475,2.67781,2.67161,2.67742,16500000.0
2007-09-25 08:44:00,2.67253,2.67848,2.67055,2.67652,11130000.0
2007-09-25 08:45:00,2.6763,2.67793,2.67249,2.67249,7760000.0
2007-09-25 08:46:00,2.67835,2.67835,2.67383,2.67696,5750000.0
2007-09-25 08:47:00,2.67811,2.67817,2.67362,2.67728,6260000.0
2007-09-25 08:48:00,2.67806,2.67806,2.67521,2.67531,12130000.0
2007-09-25 08:49:00,2.67466,2.67466,2.66962,2.67283,5380000.0
2007-09-25 08:50:00,2.67338,2.6777,2.67338,2.6777,6250000.0
2007-09-25 08:51:00,2.67703,2.67716,2.6724,2.6724,13130000.0
2007-09-25 08:52:00,2.67225,2.67616,2.67225,2.67447,10250000.0
2007-09-25 08:53:00,2.67684,2.67684,2.67144,2.67144,11500000.0
2007-09-25 08:54:00,2.6769,2.6769,2.67342,2.67656,7000000.0
2007-09-25 08:55:00,2.6766,2.6766,2.67448,2.67579,5250000.0
2007-09-25 08:56:00,2.67739,2.67739,2.67197,2.67501,9380000.0
2007-09-25 08:57:00,2.67171,2.67682,2.66814,2.67471,13380000.0
2007-09-25 08:58:00,2.67687,2.67687,2.67152,2.676,6500000.0
2007-09-25 08:59:00,2.67667,2.67667,2.6698,2.6761,14630000.0
2007-09-25 09:00:00,2.6767,2.6767,2.67004,2.67094,5500000.0
2007-09-25 09:01:00,2.67576,2.67604,2.67081,2.67414,11500000.0
2007-09-25 09:02:00,2.67425,2.67585,2.67186,2.67526,9380000.0
2007-09-25 09:03:00,2.67452,2.6768,2.67224,2.67496,13880000.0
2007-09-25 09:04:00,2.67547,2.67692,2.67147,2.67501,6130000.0
2007-09-25 09:05:00,2.67636,2.67684,2.67318,2.67572,10750000.0
2007-09-25 09:06:00,2.67656,2.67665,2.67282,2.67282,9250000.0
2007-09-25 09:07:00,2.67524,2.67622,2.67131,2.67621,5500000.0
2007-09-25 09:08:00,2.67221,2.67626,2.67221,2.6748,9000000.0
2007-09-25 09:09:00,2.67649,2.67649,2.67292,2.67311,16500000.0
2007-09-25 09:10:00,2.67639,2.67654,2.67265,2.67533,6000000.0
2007-09-25 09:11:00,2.67144,2.67614,2.67144,2.67588,8880000.0
2007-09-25 09:12:00,2.67628,2.67628,2.6701,2.67458,9250000.0
2007-09-25 09:13:00,2.67628,2.67628,2.67075,2.67516,9500000.0
2007-09-25 09:14:00,2.67566,2.67578,2.67109,2.67491,7250000.0
2007-09-25 09:15:00,2.67564,2.67701,2.672,2.67271,16880000.0
2007-09-25 09:16:00,2.67471,2.67626,2.66957,2.67588,10510000.0
2007-09-25 09:17:00,2.67687,2.677,2.67325,2.67528,8130000.0
2007-09-25 09:18:00,2.67229,2.67677,2.67229,2.67542,7250000.0
2007-09-25 09:19:00,2.67583,2.67683,2.67176,2.67631,5750000.0
2007-09-25 09:20:00,2.67648,2.67723,2.67311,2.67642,8000000.0
2007-09-25 09:21:00,2.67732,2.67758,2.672,2.67344,12130000.0
2007-09-25 09:22:00,2.6756,2.67731,2.67233,2.67233,8750000.0
2007-09-25 09:23:00,2.67673,2.67675,2.6724,2.67614,9260000.0
2007-09-25 09:24:00,2.67532,2.67532,2.67046,2.67512,7750000.0
2007-09-25 09:25:00,2.67604,2.67617,2.67012,2.67229,10000000.0
2007-09-25 09:26:00,2.67549,2.67563,2.6725,2.67488,5880000.0
2007-09-25 09:27:00,2.67486,2.67486,2.66811,2.67406,13130000.0
2007-09-25 09:28:00,2.67406,2.67577,2.67285,2.67577,10000000.0
2007-09-25 09:29:00,2.67386,2.6752,2.66954,2.67507,17500000.0
2007-09-25 09:30:00,2.67422,2.67422,2.67153,2.67153,6260000.0
2007-09-25 09:31:00,2.67195,2.67416,2.67013,2.67416,5630000.0
2007-09-25 09:32:00,2.67356,2.67497,2.66829,2.67372,6500000.0
2007-09-25 09:33:00,2.67666,2.67666,2.67191,2.67336,8630000.0
2007-09-25 09:34:00,2.67537,2.67572,2.67071,2.67071,6630000.0
2007-09-25 09:35:00,2.67539,2.67606,2.67115,2.67606,11250000.0
2007-09-25 09:36:00,2.67491,2.67582,2.67221,2.67582,8750000.0
2007-09-25 09:37:00,2.67524,2.67583,2.67063,2.67324,9130000.0
2007-09-25 09:38:00,2.67563,2.67675,2.6711,2.67583,8000000.0
2007-09-25 09:39:00,2.67406,2.67732,2.67372,2.67541,10000000.0
2007-09-25 09:40:00,2.67641,2.67701,2.6716,2.6716,7500000.0
2007-09-25 09:41:00,2.67348,2.67528,2.66832,2.67386,11750000.0
2007-09-25 09:42:00,2.67239,2.67652,2.67105,2.67652,19380000.0
2007-09-25 09:43:00,2.67151,2.67585,2.67151,2.67585,13380000.0
2007-09-25 09:44:00,2.67475,2.67674,2.67261,2.67497,9000000.0
2007-09-25 09:45:00,2.67597,2.67639,2.67274,2.67627,12000000.0
2007-09-25 09:46:00,2.67572,2.67572,2.67419,2.67538,5630000.0
2007-09-25 09:47:00,2.67629,2.67716,2.67188,2.6735,5380000.0
2007-09-25 09:48:00,2.67622,2.67622,2.67224,2.67443,7250000.0
2007-09-25 09:49:00,2.67393,2.67607,2.67226,2.67226,6000000.0
2007-09-25 09:50:00,2.67288,2.67534,2.67061,2.67534,10250000.0
2007-09-25 09:51:00,2.67523,2.67535,2.6701,2.67492,9500000.0
2007-09-25 09:52:00,2.67545,2.67545,2.66953,2.67515,13250000.0
2007-09-25 09:53:00,2.67146,2.67443,2.67003,2.67422,8750000.0
2007-09-25 09:54:00,2.67542,2.67602,2.66937,2.67509,9750000.0
2007-09-25 09:55:00,2.6757,2.6757,2.67072,2.67383,10250000.0
2007-09-25 09:56:00,2.6742,2.67588,2.66996,2.67588,5750000.0
2007-09-25 09:57:00,2.67232,2.67473,2.67138,2.67462,14750000.0
2007-09-25 09:58:00,2.6708,2.67517,2.66914,2.67348,9880000.0
2007-09-25 09:59:00,2.67464,2.67464,2.6707,2.67326,12630000.0
2007-09-25 10:00:00,2.67517,2.67517,2.66857,2.67316,5250000.0
2007-09-25 10:01:00,2.6741,2.67583,2.67103,2.67544,6880000.0
2007-09-25 10:02:00,2.67422,2.67796,2.66932,2.67312,7750000.0
2007-09-25 10:03:00,2.67574,2.67632,2.67238,2.67513,12130000.0
2007-09-25 10:04:00,2.67462,2.67561,2.67157,2.67453,8510000.0
2007-09-25 10:05:00,2.67172,2.67477,2.66963,2.66963,9130000.0
2007-09-25 10:06:00,2.67306,2.67372,2.66873,2.67307,9250000.0
2007-09-25 10:07:00,2.67276,2.67362,2.6709,2.6733,5500000.0
2007-09-25 10:08:00,2.6691,2.67408,2.6691,2.67408,9750000.0
2007-09-25 10:09:00,2.67271,2.67357,2.66806,2.67121,10750000.0
2007-09-25 10:10:00,2.67308,2.6735,2.66747,2.66777,12500000.0
2007-09-25 10:11:00,2.66835,2.67489,2.66835,2.67377,10500000.0
2007-09-25 10:12:00,2.67227,2.67408,2.67056,2.67385,6000000.0
2007-09-25 10:13:00,2.67306,2.67306,2.6665,2.66941,11750000.0
2007-09-25 10:14:00,2.67263,2.67274,2.66998,2.67216,6500000.0
2007-09-25 10:15:00,2.67384,2.67384,2.6713,2.67336,8250000.0
2007-09-25 10:16:00,2.67195,2.67311,2.66918,2.67305,5750000.0
2007-09-25 10:17:00,2.67263,2.67368,2.66851,2.67201,14010000.0
2007-09-25 10:18:00,2.67207,2.67275,2.66954,2.67078,14250000.0
2007-09-25 10:19:00,2.67031,2.67201,2.66966,2.67134,12750000.0
2007-09-25 10:20:00,2.67024,2.67269,2.66951,2.67213,7250000.0
2007-09-25 10:21:00,2.67248,2.67248,2.66517,2.66985,8750000.0
2007-09-25 10:22:00,2.67289,2.67289,2.66777,2.67264,7500000.0
2007-09-25 10:23:00,2.67291,2.67291,2.66877,2.67197,6750000.0
2007-09-25 10:24:00,2.67065,2.67257,2.669,2.66923,5500000.0
2007-09-25 10:25:00,2.66786,2.67276,2.66786,2.67276,9250000.0
2007-09-25 10:26:00,2.67288,2.67288,2.66974,2.66974,8750000.0
2007-09-25 10:27:00,2.66792,2.67136,2.66792,2.66961,7250000.0
2007-09-25 10:28:00,2.67137,2.67137,2.66765,2.66893,7250000.0
2007-09-25 10:29:00,2.67077,2.67203,2.6694,2.6718,9250000.0
2007-09-25 10:30:00,2.67303,2.67303,2.66714,2.67067,8000000.0
2007-09-25 10:31:00,2.67044,2.67089,2.66944,2.67017,7890000.0
2007-09-25 10:32:00,2.67038,2.6713,2.66497,2.66925,10130000.0
2007-09-25 10:33:00,2.67047,2.67116,2.66664,2.66923,7750000.0
2007-09-25 10:34:00,2.66967,2.67068,2.66836,2.6688,8000000.0
2007-09-25 10:35:00,2.67112,2.67112,2.66739,2.66739,5500000.0
2007-09-25 10:36:00,2.66821,2.6706,2.66682,2.66986,11250000.0
2007-09-25 10:37:00,2.6697,2.67118,2.66894,2.67118,7000000.0
2007-09-25 10:38:00,2.66893,2.67019,2.66534,2.66842,11000000.0
2007-09-25 10:39:00,2.67071,2.67098,2.66841,2.67092,8630000.0
2007-09-25 10:40:00,2.6696,2.67136,2.66681,2.66931,15880000.0
2007-09-25 10:41:00,2.66907,2.66988,2.66702,2.66971,10510000.0
2007-09-25 10:42:00,2.67129,2.67169,2.66792,2.66792,9880000.0
2007-09-25 10:43:00,2.66998,2.67063,2.66598,2.66754,10750000.0
2007-09-25 10:44:00,2.6672,2.67068,2.66689,2.66839,11380000.0
2007-09-25 10:45:00,2.66724,2.66908,2.66384,2.66885,6250000.0
2007-09-25 10:46:00,2.67185,2.67185,2.66598,2.66878,7000000.0
2007-09-25 10:47:00,2.66881,2.66953,2.66451,2.66451,9250000.0
2007-09-25 10:48:00,2.6693,2.66968,2.66589,2.66968,9750000.0
2007-09-25 10:49:00,2.66757,2.66898,2.66476,2.66476,7380000.0
2007-09-25 10:50:00,2.66963,2.66976,2.66698,2.66863,6250000.0
2007-09-25 10:51:00,2.66716,2.66967,2.66645,2.66645,8000000.0
2007-09-25 10:52:00,2.6695,2.67006,2.66652,2.66712,12260000.0
2007-09-25 10:53:00,2.66871,2.66953,2.66333,2.66953,13010000.0
2007-09-25 10:54:00,2.66938,2.66938,2.66436,2.66758,9750000.0
2007-09-25 10:55:00,2.66952,2.66998,2.66741,2.66816,9630000.0
2007-09-25 10:56:00,2.67051,2.67051,2.66673,2.66888,8880000.0
2007-09-25 10:57:00,2.66524,2.67145,2.66524,2.67145,8000000.0
2007-09-25 10:58:00,2.6693,2.66955,2.66598,2.66783,8750000.0
2007-09-25 10:59:00,2.66911,2.67383,2.66754,2.67314,7250000.0
2007-09-25 11:00:00,2.67191,2.67362,2.66957,2.67182,9500000.0
2007-09-25 11:01:00,2.67146,2.67275,2.66799,2.66919,8880000.0
2007-09-25 11:02:00,2.67192,2.67192,2.66849,2.66849,9250000.0
2007-09-25 11:03:00,2.67196,2.67247,2.66939,2.67058,7880000.0
2007-09-25 11:04:00,2.66641,2.67059,2.66641,2.66873,6250000.0
2007-09-25 11:05:00,2.66848,2.67053,2.66606,2.667,9000000.0
2007-09-25 11:06:00,2.66597,2.67059,2.66597,2.67059,7250000.0
2007-09-25 11:07:00,2.6678,2.66961,2.66535,2.66535,5250000.0
2007-09-25 11:08:00,2.67003,2.67003,2.66653,2.66827,5750000.0
2007-09-25 11:09:00,2.66981,2.66981,2.6651,2.66959,7250000.0
2007-09-25 11:10:00,2.66973,2.66973,2.66416,2.66837,7250000.0
2007-09-25 11:11:00,2.6686,2.66933,2.66501,2.66933,6500000.0
2007-09-25 11:12:00,2.66818,2.66818,2.66531,2.66531,5750000.0
2007-09-25 11:13:00,2.66896,2.66969,2.66433,2.66623,11000000.0
2007-09-25 11:14:00,2.66779,2.67027,2.66656,2.67027,6380000.0
2007-09-25 11:15:00,2.66824,2.66994,2.66507,2.66507,7250000.0
2007-09-25 11:16:00,2.67001,2.67001,2.66493,2.66493,6000000.0
2007-09-25 11:17:00,2.67017,2.67032,2.66384,2.6689,10500000.0
2007-09-25 11:18:00,2.67027,2.67061,2.6628,2.66731,8500000.0
2007-09-25 11:19:00,2.66868,2.66971,2.66413,2.66929,8250000.0
2007-09-25 11:20:00,2.66875,2.66945,2.66302,2.6682,8130000.0
2007-09-25 11:21:00,2.66846,2.66916,2.66558,2.66916,8750000.0
2007-09-25 11:22:00,2.67033,2.67033,2.66487,2.66596,7750000.0
2007-09-25 11:23:00,2.66819,2.66982,2.66538,2.6693,16250000.0
2007-09-25 11:24:00,2.67046,2.67059,2.66712,2.66877,6500000.0
2007-09-25 11:25:00,2.66862,2.66987,2.66689,2.66984,11000000.0
2007-09-25 11:26:00,2.66984,2.66984,2.66608,2.66725,13000000.0
2007-09-25 11:27:00,2.66907,2.67003,2.66608,2.66964,9000000.0
2007-09-25 11:28:00,2.66669,2.67074,2.66669,2.66764,7750000.0
2007-09-25 11:29:00,2.67201,2.67201,2.66503,2.66927,8250000.0
2007-09-25 11:30:00,2.66958,2.67062,2.66567,2.66685,6750000.0
2007-09-25 11:31:00,2.67145,2.67145,2.66548,2.66947,8380000.0
2007-09-25 11:32:00,2.67037,2.67037,2.66508,2.66851,11000000.0
2007-09-25 11:33:00,2.66739,2.67112,2.666,2.67077,9130000.0
2007-09-25 11:34:00,2.67094,2.67159,2.66906,2.67159,11260000.0
2007-09-25 11:35:00,2.67057,2.67132,2.66563,2.66648,13500000.0
2007-09-25 11:36:00,2.67086,2.67163,2.66873,2.67015,7630000.0
2007-09-25 11:37:00,2.6688,2.67151,2.66671,2.67151,7500000.0
2007-09-25 11:38:00,2.66865,2.67141,2.66665,2.66877,5750000.0
2007-09-25 11:39:00,2.67092,2.67092,2.66263,2.6697,12250000.0
2007-09-25 11:40:00,2.66638,2.67038,2.66539,2.67038,11260000.0
2007-09-25 11:41:00,2.66935,2.67023,2.66514,2.66941,8000000.0
2007-09-25 11:42:00,2.66854,2.66999,2.66755,2.66983,8250000.0
2007-09-25 11:43:00,2.66893,2.67007,2.66625,2.67007,11000000.0
2007-09-25 11:44:00,2.66891,2.6696,2.6667,2.66887,6630000.0
2007-09-25 11:45:00,2.66761,2.67076,2.66714,2.66949,9750000.0
2007-09-25 11:46:00,2.67121,2.67121,2.66847,2.67005,6000000.0
2007-09-25 11:47:00,2.66944,2.67148,2.66453,2.66979,8750000.0
2007-09-25 11:48:00,2.66554,2.67029,2.66554,2.67,11250000.0
2007-09-25 11:49:00,2.67025,2.67056,2.66712,2.67051,11000000.0
2007-09-25 11:50:00,2.67021,2.67051,2.6686,2.6686,7380000.0
2007-09-25 11:51:00,2.6711,2.6711,2.66692,2.66692,7000000.0
2007-09-25 11:52:00,2.66954,2.67004,2.66706,2.66706,8000000.0
2007-09-25 11:53:00,2.67086,2.67086,2.66738,2.66738,5750000.0
2007-09-25 11:54:00,2.66934,2.67029,2.66442,2.67,9630000.0
2007-09-25 11:55:00,2.66963,2.6699,2.66796,2.6681,6500000.0
2007-09-25 11:56:00,2.66797,2.67,2.66724,2.66791,6500000.0
2007-09-25 11:57:00,2.66407,2.67065,2.66407,2.67065,6130000.0
2007-09-25 11:58:00,2.6679,2.67629,2.66768,2.66933,10750000.0
2007-09-25 11:59:00,2.66794,2.67001,2.6675,2.66988,8500000.0
2007-09-25 12:00:00,2.66812,2.66984,2.66612,2.66982,9880000.0
2007-09-25 12:01:00,2.66417,2.67044,2.66417,2.67044,8880000.0
2007-09-25 12:02:00,2.66574,2.67054,2.66574,2.67054,9250000.0
2007-09-25 12:03:00,2.67045,2.67082,2.66689,2.66805,8380000.0
2007-09-25 12:04:00,2.67098,2.67121,2.66642,2.67109,6250000.0
2007-09-25 12:05:00,2.66912,2.67077,2.66389,2.66998,8250000.0
2007-09-25 12:06:00,2.66843,2.66963,2.66625,2.66726,8880000.0
2007-09-25 12:07:00,2.67048,2.67048,2.66488,2.66861,7630000.0
2007-09-25 12:08:00,2.66998,2.67077,2.66566,2.67077,7380000.0
2007-09-25 12:09:00,2.66986,2.67121,2.66663,2.67074,9630000.0
2007-09-25 12:10:00,2.67111,2.6712,2.66364,2.6712,8880000.0
2007-09-25 12:11:00,2.66935,2.67088,2.66755,2.67088,8250000.0
2007-09-25 12:12:00,2.66923,2.67137,2.66827,2.67107,11130000.0
2007-09-25 12:13:00,2.6674,2.67115,2.6674,2.67114,13750000.0
2007-09-25 12:14:00,2.67035,2.67063,2.66678,2.66765,10000000.0
2007-09-25 12:15:00,2.66842,2.67179,2.66733,2.66957,9000000.0
2007-09-25 12:16:00,2.66965,2.66965,2.66426,2.66687,7750000.0
2007-09-25 12:17:00,2.66977,2.67002,2.66768,2.6694,6000000.0
2007-09-25 12:18:00,2.66399,2.67043,2.66399,2.66694,6260000.0
2007-09-25 12:19:00,2.67069,2.67083,2.66313,2.66566,8630000.0
2007-09-25 12:20:00,2.66722,2.67012,2.66621,2.66726,7500000.0
2007-09-25 12:21:00,2.66757,2.67013,2.66398,2.6666,13500000.0
2007-09-25 12:22:00,2.67101,2.67104,2.66707,2.67004,8750000.0
2007-09-25 12:23:00,2.67052,2.67119,2.66601,2.67119,9750000.0
2007-09-25 12:24:00,2.66502,2.67149,2.66502,2.67024,6630000.0
2007-09-25 12:25:00,2.67019,2.67179,2.66694,2.67179,6250000.0
2007-09-25 12:26:00,2.67027,2.67111,2.66839,2.67111,9000000.0
2007-09-25 12:27:00,2.67164,2.67164,2.666,2.67086,8750000.0
2007-09-25 12:28:00,2.6666,2.67229,2.6666,2.67229,8130000.0
2007-09-25 12:29:00,2.67279,2.67292,2.66976,2.66976,5630000.0
2007-09-25 12:30:00,2.66846,2.67153,2.66749,2.66766,5250000.0
2007-09-25 12:31:00,2.66844,2.67139,2.66844,2.67132,5500000.0
2007-09-25 12:32:00,2.67229,2.67229,2.66953,2.67083,6750000.0
2007-09-25 12:33:00,2.67166,2.6719,2.66684,2.67036,11750000.0
2007-09-25 12:34:00,2.67176,2.67176,2.67009,2.67108,9750000.0
2007-09-25 12:35:00,2.67104,2.67225,2.66763,2.67052,8000000.0
2007-09-25 12:36:00,2.67166,2.67396,2.66725,2.67396,5750000.0
2007-09-25 12:37:00,2.67146,2.67421,2.66719,2.67253,12500000.0
2007-09-25 12:38:00,2.67206,2.67348,2.6648,2.66961,15250000.0
2007-09-25 12:39:00,2.6718,2.67186,2.66847,2.67056,6880000.0
2007-09-25 12:40:00,2.66571,2.67209,2.66571,2.67209,7130000.0
2007-09-25 12:41:00,2.67075,2.67287,2.66845,2.67176,5500000.0
2007-09-25 12:42:00,2.67149,2.67262,2.66657,2.67262,12880000.0
2007-09-25 12:43:00,2.67089,2.67196,2.66905,2.66905,11250000.0
2007-09-25 12:44:00,2.66655,2.67086,2.66655,2.67086,8510000.0
2007-09-25 12:45:00,2.66616,2.67179,2.66616,2.67179,8380000.0
2007-09-25 12:46:00,2.67154,2.67156,2.66446,2.66692,11250000.0
2007-09-25 12:47:00,2.66983,2.67061,2.66558,2.67061,8380000.0
2007-09-25 12:48:00,2.67076,2.67076,2.6673,2.6673,10380000.0
2007-09-25 12:49:00,2.67026,2.67036,2.66555,2.67036,7750000.0
2007-09-25 12:50:00,2.67056,2.67112,2.66714,2.67112,10500000.0
2007-09-25 12:51:00,2.67094,2.6712,2.66613,2.66985,7000000.0
2007-09-25 12:52:00,2.6696,2.6713,2.6655,2.67125,5630000.0
2007-09-25 12:53:00,2.67148,2.67148,2.66647,2.66968,8130000.0
2007-09-25 12:54:00,2.66742,2.67112,2.66742,2.67112,12500000.0
2007-09-25 12:55:00,2.66972,2.67218,2.66687,2.66866,10250000.0
2007-09-25 12:56:00,2.67032,2.67207,2.66686,2.66807,12000000.0
2007-09-25 12:57:00,2.67121,2.67194,2.66619,2.67035,8500000.0
2007-09-25 12:58:00,2.67054,2.6734,2.66938,2.67117,10260000.0
2007-09-25 12:59:00,2.66966,2.6725,2.6696,2.6713,10380000.0
2007-09-25 13:00:00,2.6713,2.67255,2.66887,2.67255,10880000.0
2007-09-25 13:01:00,2.66936,2.67168,2.66936,2.67161,7750000.0
2007-09-25 13:02:00,2.67358,2.67358,2.66854,2.6702,7500000.0
2007-09-25 13:03:00,2.67156,2.67254,2.66861,2.66865,10000000.0
2007-09-25 13:04:00,2.67177,2.67177,2.66837,2.66901,12880000.0
2007-09-25 13:05:00,2.67251,2.67251,2.66675,2.67135,12000000.0
2007-09-25 13:06:00,2.66933,2.67187,2.66933,2.67122,9130000.0
2007-09-25 13:07:00,2.67225,2.67264,2.66748,2.67118,10260000.0
2007-09-25 13:08:00,2.67193,2.67209,2.66714,2.67164,8250000.0
2007-09-25 13:09:00,2.67224,2.67227,2.6668,2.66948,7250000.0
2007-09-25 13:10:00,2.67154,2.67219,2.66841,2.67133,6500000.0
2007-09-25 13:11:00,2.6676,2.67127,2.6676,2.66931,10000000.0
2007-09-25 13:12:00,2.66888,2.67136,2.66795,2.66873,8000000.0
2007-09-25 13:13:00,2.66712,2.671,2.66662,2.66997,10500000.0
2007-09-25 13:14:00,2.66836,2.67073,2.6667,2.66895,11250000.0
2007-09-25 13:15:00,2.66815,2.67066,2.66693,2.66693,5500000.0
2007-09-25 13:16:00,2.66926,2.67163,2.66485,2.67037,9000000.0
2007-09-25 13:17:00,2.66893,2.67004,2.6679,2.66988,9000000.0
2007-09-25 13:18:00,2.66936,2.66984,2.66738,2.668,10130000.0
2007-09-25 13:19:00,2.6712,2.67135,2.66749,2.66749,9130000.0
2007-09-25 13:20:00,2.66853,2.67095,2.66795,2.67095,5250000.0
2007-09-25 13:21:00,2.66976,2.67089,2.66679,2.66708,7510000.0
2007-09-25 13:22:00,2.67073,2.67139,2.66803,2.6682,6500000.0
2007-09-25 13:23:00,2.67041,2.67041,2.66568,2.6669,14760000.0
2007-09-25 13:24:00,2.66964,2.67102,2.66644,2.66644,10880000.0
2007-09-25 13:25:00,2.67027,2.67027,2.66677,2.66774,8000000.0
2007-09-25 13:26:00,2.67027,2.67027,2.66704,2.66941,11250000.0
2007-09-25 13:27:00,2.67006,2.67032,2.66608,2.66841,12000000.0
2007-09-25 13:28:00,2.6694,2.67032,2.66594,2.66903,9500000.0
2007-09-25 13:29:00,2.66773,2.67113,2.66512,2.66845,5880000.0
2007-09-25 13:30:00,2.6682,2.67078,2.66574,2.67078,8000000.0
2007-09-25 13:31:00,2.66902,2.67164,2.66748,2.66748,10750000.0
2007-09-25 13:32:00,2.67069,2.67146,2.66909,2.67146,7250000.0
2007-09-25 13:33:00,2.6689,2.67136,2.66785,2.67118,8000000.0
2007-09-25 13:34:00,2.67147,2.67392,2.66866,2.67392,6880000.0
2007-09-25 13:35:00,2.6728,2.67289,2.66519,2.66921,7630000.0
2007-09-25 13:37:00,2.673,2.67318,2.66932,2.67055,9250000.0
2007-09-25 13:38:00,2.67191,2.67384,2.66846,2.67372,8250000.0
2007-09-25 13:39:00,2.67339,2.67368,2.66841,2.67332,9250000.0
2007-09-25 13:40:00,2.66878,2.67311,2.66878,2.67005,7750000.0
2007-09-25 13:41:00,2.67079,2.67341,2.6689,2.67341,10000000.0
2007-09-25 13:42:00,2.67112,2.67259,2.6707,2.67242,6000000.0
2007-09-25 13:43:00,2.67226,2.67226,2.66792,2.67143,6000000.0
2007-09-25 13:44:00,2.67256,2.67272,2.66973,2.6698,8750000.0
2007-09-25 13:45:00,2.66873,2.67295,2.66873,2.66959,13250000.0
2007-09-25 13:46:00,2.67123,2.67309,2.66936,2.67309,6500000.0
2007-09-25 13:47:00,2.66956,2.67187,2.66849,2.66849,8750000.0
2007-09-25 13:48:00,2.66979,2.67289,2.66745,2.67289,14000000.0
2007-09-25 13:49:00,2.67154,2.67192,2.66878,2.67086,7500000.0
2007-09-25 13:50:00,2.67203,2.67267,2.66867,2.6688,8500000.0
2007-09-25 13:51:00,2.67184,2.67184,2.66783,2.67031,9500000.0
2007-09-25 13:52:00,2.66897,2.67187,2.66825,2.67187,12000000.0
2007-09-25 13:53:00,2.67141,2.67193,2.66609,2.67012,6250000.0
2007-09-25 13:54:00,2.66901,2.66967,2.66646,2.66646,5500000.0
2007-09-25 13:55:00,2.67096,2.67096,2.66739,2.6677,9250000.0
2007-09-25 13:56:00,2.66703,2.67041,2.66703,2.66711,9000000.0
2007-09-25 13:57:00,2.66967,2.67022,2.66704,2.66756,10000000.0
2007-09-25 13:58:00,2.66386,2.66996,2.66386,2.66906,9130000.0
2007-09-25 13:59:00,2.67124,2.67156,2.66991,2.67028,5500000.0
2007-09-25 14:00:00,2.66432,2.67046,2.66432,2.67046,10250000.0
2007-09-25 14:01:00,2.66771,2.66997,2.66566,2.66994,10500000.0
2007-09-25 14:02:00,2.67009,2.67035,2.66791,2.67035,7250000.0
2007-09-25 14:03:00,2.66734,2.66812,2.66377,2.66561,6750000.0
2007-09-25 14:04:00,2.66956,2.66996,2.66502,2.66985,5750000.0
2007-09-25 14:05:00,2.66837,2.66909,2.66583,2.66753,6630000.0
2007-09-25 14:06:00,2.66603,2.66932,2.66578,2.66659,10380000.0
2007-09-25 14:07:00,2.67003,2.67003,2.66479,2.66577,11630000.0
2007-09-25 14:08:00,2.66669,2.66916,2.66486,2.66839,10380000.0
2007-09-25 14:09:00,2.66638,2.66887,2.66638,2.66779,7500000.0
2007-09-25 14:10:00,2.66932,2.66932,2.66239,2.66239,9250000.0
2007-09-25 14:11:00,2.66834,2.66895,2.66453,2.66851,7500000.0
2007-09-25 14:12:00,2.665,2.66803,2.66419,2.66675,9260000.0
2007-09-25 14:13:00,2.66755,2.66887,2.66385,2.66887,8250000.0
2007-09-25 14:14:00,2.66776,2.66896,2.66496,2.66875,6000000.0
2007-09-25 14:15:00,2.67103,2.6723,2.66646,2.67128,12500000.0
2007-09-25 14:16:00,2.67,2.67007,2.66657,2.66751,11250000.0
2007-09-25 14:17:00,2.66986,2.67066,2.66655,2.66844,9750000.0
2007-09-25 14:18:00,2.67061,2.67061,2.6644,2.66894,7500000.0
2007-09-25 14:19:00,2.66994,2.67034,2.66317,2.67016,10500000.0
2007-09-25 14:20:00,2.66954,2.6697,2.6626,2.66955,6630000.0
2007-09-25 14:21:00,2.66845,2.67017,2.6647,2.67017,13380000.0
2007-09-25 14:22:00,2.66569,2.6707,2.66569,2.66919,6000000.0
2007-09-25 14:23:00,2.66983,2.67117,2.66827,2.66827,10000000.0
2007-09-25 14:24:00,2.66775,2.67146,2.66674,2.67119,13000000.0
2007-09-25 14:25:00,2.67082,2.67082,2.66765,2.66851,10000000.0
2007-09-25 14:26:00,2.66897,2.67364,2.66644,2.66977,13750000.0
2007-09-25 14:27:00,2.66834,2.6701,2.66834,2.66955,7750000.0
2007-09-25 14:28:00,2.67016,2.67276,2.6672,2.67037,6000000.0
2007-09-25 14:29:00,2.66929,2.67004,2.66565,2.66977,8000000.0
2007-09-25 14:30:00,2.66704,2.67037,2.66704,2.6701,8880000.0
2007-09-25 14:31:00,2.66691,2.67005,2.66627,2.66627,8250000.0
2007-09-25 14:32:00,2.66784,2.67014,2.66525,2.67014,9000000.0
2007-09-25 14:33:00,2.66958,2.67007,2.66755,2.66831,9500000.0
2007-09-25 14:34:00,2.66983,2.66983,2.66269,2.66944,9750000.0
2007-09-25 14:35:00,2.6657,2.66967,2.6657,2.66906,10630000.0
2007-09-25 14:36:00,2.66632,2.66971,2.66503,2.66971,9500000.0
2007-09-25 14:37:00,2.66847,2.67033,2.66465,2.66996,13380000.0
2007-09-25 14:38:00,2.66675,2.66966,2.66332,2.66679,8750000.0
2007-09-25 14:39:00,2.66913,2.66954,2.6652,2.6652,9380000.0
2007-09-25 14:40:00,2.67049,2.67049,2.66352,2.66925,10000000.0
2007-09-25 14:41:00,2.66868,2.67013,2.66519,2.66828,6500000.0
2007-09-25 14:42:00,2.66824,2.67059,2.6668,2.67056,10880000.0
2007-09-25 14:43:00,2.66839,2.67128,2.66725,2.6693,8000000.0
2007-09-25 14:44:00,2.67218,2.67218,2.66775,2.66974,6250000.0
2007-09-25 14:45:00,2.66673,2.67041,2.66437,2.66437,5500000.0
2007-09-25 14:46:00,2.6706,2.6706,2.66628,2.66896,7380000.0
2007-09-25 14:47:00,2.67116,2.67127,2.66667,2.66969,11880000.0
2007-09-25 14:48:00,2.66988,2.67115,2.66705,2.67048,11000000.0
2007-09-25 14:49:00,2.66906,2.67157,2.66855,2.67157,11010000.0
2007-09-25 14:50:00,2.66807,2.6717,2.66807,2.6717,5750000.0
2007-09-25 14:51:00,2.67217,2.67217,2.66906,2.67059,7000000.0
2007-09-25 14:52:00,2.66947,2.67057,2.6652,2.67057,12500000.0
2007-09-25 14:53:00,2.6683,2.67026,2.66646,2.66704,6500000.0
2007-09-25 14:54:00,2.67035,2.67035,2.66548,2.66548,13130000.0
2007-09-25 14:55:00,2.67095,2.67195,2.66832,2.6703,9250000.0
2007-09-25 14:56:00,2.67057,2.67057,2.66364,2.66364,12500000.0
2007-09-25 14:57:00,2.67035,2.67169,2.66391,2.66596,9130000.0
2007-09-25 14:58:00,2.67008,2.67173,2.66494,2.66993,8250000.0
2007-09-25 14:59:00,2.66723,2.67102,2.66586,2.67102,7500000.0
2007-09-25 15:00:00,2.66926,2.67169,2.66676,2.67169,9500000.0
2007-09-25 15:01:00,2.6704,2.67101,2.66599,2.67023,8130000.0
2007-09-25 15:02:00,2.67174,2.67225,2.66568,2.66929,11250000.0
2007-09-25 15:03:00,2.67188,2.67228,2.66689,2.66902,11500000.0
2007-09-25 15:04:00,2.67031,2.67141,2.66585,2.66895,9750000.0
2007-09-25 15:05:00,2.671,2.6713,2.66847,2.67004,11250000.0
2007-09-25 15:06:00,2.67119,2.67119,2.66597,2.66945,8750000.0
2007-09-25 15:07:00,2.67056,2.67113,2.66523,2.67113,9000000.0
2007-09-25 15:08:00,2.6707,2.6707,2.66405,2.66685,9250000.0
2007-09-25 15:09:00,2.66905,2.67073,2.66735,2.67045,12000000.0
2007-09-25 15:10:00,2.67151,2.67178,2.66724,2.67178,11010000.0
2007-09-25 15:11:00,2.67018,2.67145,2.66582,2.67098,8250000.0
2007-09-25 15:12:00,2.6721,2.6721,2.66703,2.66905,7250000.0
2007-09-25 15:13:00,2.66955,2.66962,2.66776,2.66813,5500000.0
2007-09-25 15:14:00,2.66758,2.66901,2.66519,2.66651,12250000.0
2007-09-25 15:15:00,2.67063,2.67063,2.66546,2.66685,6750000.0
2007-09-25 15:16:00,2.67039,2.67039,2.66719,2.67031,14000000.0
2007-09-25 15:17:00,2.66982,2.66982,2.66645,2.66645,6000000.0
2007-09-25 15:18:00,2.66863,2.66956,2.66462,2.66956,8000000.0
2007-09-25 15:19:00,2.67074,2.67074,2.66564,2.66564,9750000.0
2007-09-25 15:20:00,2.66804,2.6703,2.66618,2.6703,6750000.0
2007-09-25 15:21:00,2.66574,2.67045,2.66574,2.67045,8250000.0
2007-09-25 15:22:00,2.67041,2.67041,2.66423,2.66997,10130000.0
2007-09-25 15:23:00,2.66999,2.67023,2.66574,2.66946,11630000.0
2007-09-25 15:24:00,2.66792,2.66869,2.66335,2.66869,7750000.0
2007-09-25 15:25:00,2.67021,2.67092,2.66632,2.67057,9250000.0
2007-09-25 15:26:00,2.66617,2.66989,2.66311,2.66961,10250000.0
2007-09-25 15:27:00,2.66806,2.67019,2.66375,2.66827,6500000.0
2007-09-25 15:28:00,2.66921,2.66951,2.66597,2.66597,6750000.0
2007-09-25 15:29:00,2.66733,2.67014,2.66487,2.67014,8130000.0
2007-09-25 15:30:00,2.66646,2.66983,2.66615,2.66778,8750000.0
2007-09-25 15:31:00,2.66919,2.67003,2.6652,2.66897,12500000.0
2007-09-25 15:32:00,2.66981,2.67096,2.66662,2.67096,8750000.0
2007-09-25 15:33:00,2.66968,2.66991,2.66362,2.66929,12750000.0
2007-09-25 15:34:00,2.66963,2.67022,2.66708,2.66954,7750000.0
2007-09-25 15:35:00,2.66827,2.67098,2.66827,2.6702,10250000.0
2007-09-25 15:36:00,2.67182,2.67182,2.66738,2.67049,10250000.0
2007-09-25 15:37:00,2.66904,2.67139,2.66793,2.67059,10630000.0
2007-09-25 15:38:00,2.66798,2.67038,2.66307,2.66849,10750000.0
2007-09-25 15:39:00,2.66925,2.67068,2.66537,2.66722,8000000.0
2007-09-25 15:40:00,2.66862,2.67037,2.66778,2.67031,8000000.0
2007-09-25 15:41:00,2.66937,2.66954,2.66713,2.66954,9250000.0
2007-09-25 15:42:00,2.66927,2.66927,2.66322,2.66322,6250000.0
2007-09-25 15:43:00,2.67052,2.6709,2.66389,2.66783,12000000.0
2007-09-25 15:44:00,2.66934,2.66934,2.66392,2.66392,6000000.0
2007-09-25 15:45:00,2.6685,2.6685,2.66373,2.66829,9250000.0
2007-09-25 15:46:00,2.66715,2.66734,2.66232,2.66232,7750000.0
2007-09-25 15:47:00,2.66493,2.66811,2.66435,2.66563,7250000.0
2007-09-25 15:48:00,2.66547,2.66797,2.66367,2.66367,7000000.0
2007-09-25 15:49:00,2.66892,2.66909,2.66066,2.66909,10750000.0
2007-09-25 15:50:00,2.66563,2.66704,2.66165,2.66441,12000000.0
2007-09-25 15:51:00,2.66834,2.66834,2.66389,2.66577,9380000.0
2007-09-25 15:52:00,2.6667,2.66744,2.66538,2.66744,6500000.0
2007-09-25 15:53:00,2.66842,2.6685,2.66392,2.66625,9010000.0
2007-09-25 15:54:00,2.66717,2.66717,2.66264,2.66524,6500000.0
2007-09-25 15:55:00,2.66703,2.66721,2.6613,2.66364,12250000.0
2007-09-25 15:56:00,2.66568,2.66752,2.66322,2.66625,8380000.0
2007-09-25 15:57:00,2.66299,2.66636,2.66163,2.66636,10250000.0
2007-09-25 15:58:00,2.66722,2.66723,2.66154,2.66528,9630000.0
2007-09-25 15:59:00,2.66537,2.66693,2.66288,2.66683,13500000.0
2007-09-25 16:00:00,2.66741,2.66741,2.66357,2.66492,8750000.0
2007-09-25 16:01:00,2.66333,2.66512,2.66105,2.66158,6880000.0
2007-09-25 16:02:00,2.66621,2.66633,2.66232,2.66567,14750000.0
2007-09-25 16:03:00,2.66684,2.66684,2.65864,2.66278,6750000.0
2007-09-25 16:04:00,2.66668,2.66668,2.66231,2.6632,10250000.0
2007-09-25 16:05:00,2.66453,2.66605,2.66321,2.66605,5880000.0
2007-09-25 16:06:00,2.66505,2.66507,2.65899,2.66147,7750000.0
2007-09-25 16:07:00,2.66501,2.66581,2.66191,2.66556,9250000.0
2007-09-25 16:08:00,2.66245,2.66459,2.66053,2.66322,10000000.0
2007-09-25 16:09:00,2.66453,2.66525,2.65898,2.66427,8630000.0
2007-09-25 16:10:00,2.66489,2.66489,2.65884,2.66406,7750000.0
2007-09-25 16:11:00,2.66611,2.66658,2.66405,2.66538,5750000.0
2007-09-25 16:12:00,2.6654,2.6654,2.6621,2.66292,6000000.0
2007-09-25 16:13:00,2.66563,2.6668,2.66218,2.66501,7750000.0
2007-09-25 16:14:00,2.66671,2.66721,2.66221,2.66721,11250000.0
2007-09-25 16:15:00,2.66549,2.66622,2.66326,2.66559,7260000.0
2007-09-25 16:16:00,2.66563,2.66598,2.66131,2.66598,7000000.0
2007-09-25 16:17:00,2.66601,2.66601,2.66047,2.66484,13630000.0
2007-09-25 16:18:00,2.66541,2.66607,2.66038,2.66603,5750000.0
2007-09-25 16:19:00,2.66645,2.66645,2.66158,2.6627,7500000.0
2007-09-25 16:20:00,2.66348,2.6669,2.66348,2.6669,12000000.0
2007-09-25 16:21:00,2.66472,2.66593,2.66276,2.66322,5500000.0
2007-09-25 16:22:00,2.66345,2.66669,2.66191,2.66669,10130000.0
2007-09-25 16:23:00,2.66457,2.66662,2.66075,2.66662,7500000.0
2007-09-25 16:24:00,2.66332,2.66682,2.65961,2.66578,5500000.0
2007-09-25 16:25:00,2.66693,2.66693,2.6629,2.66469,4880000.0
2007-09-25 16:26:00,2.66262,2.66676,2.66262,2.66382,8630000.0
2007-09-25 16:27:00,2.66589,2.66606,2.66304,2.66553,5500000.0
2007-09-25 16:28:00,2.66339,2.66699,2.66339,2.6665,8880000.0
2007-09-25 16:29:00,2.66617,2.66631,2.66329,2.66521,8000000.0
2007-09-25 16:30:00,2.6631,2.66692,2.66177,2.66692,9250000.0
2007-09-25 16:31:00,2.66465,2.66624,2.66299,2.66611,6250000.0
2007-09-25 16:32:00,2.66437,2.66581,2.66086,2.66547,7750000.0
2007-09-25 16:33:00,2.6665,2.66714,2.66377,2.66584,10250000.0
2007-09-25 16:34:00,2.66167,2.66642,2.66054,2.66642,13500000.0
2007-09-25 16:35:00,2.66479,2.66785,2.66177,2.66785,13880000.0
2007-09-25 16:36:00,2.66452,2.6662,2.65846,2.66493,13750000.0
2007-09-25 16:37:00,2.66512,2.66621,2.66338,2.66388,7250000.0
2007-09-25 16:38:00,2.6655,2.6668,2.65909,2.66657,14250000.0
2007-09-25 16:39:00,2.66535,2.66596,2.66108,2.66438,8630000.0
2007-09-25 16:40:00,2.6654,2.66664,2.66301,2.66608,7000000.0
2007-09-25 16:41:00,2.66609,2.66679,2.66389,2.66389,6250000.0
2007-09-25 16:42:00,2.66625,2.66625,2.66246,2.66389,8250000.0
2007-09-25 16:43:00,2.66695,2.66695,2.66394,2.66535,11500000.0
2007-09-25 16:44:00,2.66655,2.6679,2.66334,2.6655,8250000.0
2007-09-25 16:45:00,2.66542,2.66724,2.66473,2.66724,8760000.0
2007-09-25 16:46:00,2.66619,2.6665,2.66256,2.66564,8500000.0
2007-09-25 16:47:00,2.66686,2.66754,2.66271,2.66723,11500000.0
2007-09-25 16:48:00,2.66689,2.66801,2.66318,2.66801,6000000.0
2007-09-25 16:49:00,2.6659,2.66768,2.66314,2.66453,11750000.0
2007-09-25 16:50:00,2.66633,2.66795,2.66447,2.66707,6250000.0
2007-09-25 16:51:00,2.66803,2.66803,2.66349,2.66349,7630000.0
2007-09-25 16:52:00,2.66673,2.66734,2.66415,2.66734,8250000.0
2007-09-25 16:53:00,2.66827,2.66827,2.66138,2.66697,12250000.0
2007-09-25 16:54:00,2.66661,2.66917,2.66357,2.66791,7000000.0
2007-09-25 16:55:00,2.66764,2.66772,2.66246,2.66572,6380000.0
2007-09-25 16:56:00,2.6681,2.66836,2.66427,2.66836,9880000.0
2007-09-25 16:57:00,2.66796,2.66817,2.66496,2.66749,9000000.0
2007-09-25 16:58:00,2.66547,2.66794,2.66359,2.66794,8750000.0
2007-09-25 16:59:00,2.66737,2.66895,2.66518,2.66895,8510000.0
2007-09-25 17:00:00,2.6682,2.66927,2.66659,2.66927,6500000.0
2007-09-25 17:01:00,2.66888,2.66936,2.66499,2.66771,15000000.0
2007-09-25 17:02:00,2.66627,2.66814,2.66299,2.66814,7000000.0
2007-09-25 17:03:00,2.66684,2.66853,2.66301,2.66377,12250000.0
2007-09-25 17:04:00,2.66812,2.66862,2.66552,2.6681,9750000.0
2007-09-25 17:05:00,2.66851,2.66851,2.66409,2.66839,8630000.0
2007-09-25 17:06:00,2.66567,2.66741,2.66501,2.66741,5500000.0
2007-09-25 17:07:00,2.66573,2.66675,2.66472,2.66639,7500000.0
2007-09-25 17:08:00,2.66558,2.66624,2.66146,2.66146,10000000.0
2007-09-25 17:09:00,2.66549,2.66662,2.66196,2.66407,7250000.0
2007-09-25 17:10:00,2.66586,2.66692,2.66034,2.66692,16750000.0
2007-09-25 17:11:00,2.66424,2.66625,2.66424,2.66441,6130000.0
2007-09-25 17:12:00,2.66527,2.66581,2.66044,2.66228,8130000.0
2007-09-25 17:13:00,2.66642,2.66642,2.66273,2.66481,8250000.0
2007-09-25 17:14:00,2.66322,2.66701,2.66128,2.66701,7250000.0
2007-09-25 17:15:00,2.66542,2.66662,2.66099,2.66662,9500000.0
2007-09-25 17:16:00,2.66587,2.66621,2.66261,2.66344,13130000.0
2007-09-25 17:17:00,2.66634,2.66747,2.66367,2.66634,9250000.0
2007-09-25 17:18:00,2.66373,2.66754,2.66373,2.664,6130000.0
2007-09-25 17:19:00,2.66185,2.66679,2.66185,2.66586,9630000.0
2007-09-25 17:20:00,2.66493,2.66654,2.66463,2.66557,8500000.0
2007-09-25 17:21:00,2.66742,2.66791,2.66223,2.66602,7380000.0
2007-09-25 17:22:00,2.6678,2.6678,2.66236,2.66658,12000000.0
2007-09-25 17:23:00,2.66606,2.66773,2.66348,2.66715,11250000.0
2007-09-25 17:24:00,2.66422,2.66768,2.66246,2.66713,11500000.0
2007-09-25 17:25:00,2.66737,2.66767,2.66358,2.66751,10000000.0
2007-09-25 17:26:00,2.66775,2.66866,2.66404,2.66856,12750000.0
2007-09-25 17:27:00,2.66559,2.66755,2.66473,2.66755,7500000.0
2007-09-25 17:28:00,2.66145,2.6675,2.66145,2.66664,7000000.0
2007-09-25 17:29:00,2.66211,2.66785,2.66116,2.66609,8000000.0
2007-09-25 17:30:00,2.66836,2.66848,2.66533,2.66734,7000000.0
2007-09-25 17:31:00,2.66777,2.66784,2.66097,2.66097,9750000.0
2007-09-25 17:32:00,2.66755,2.66903,2.66104,2.66814,7250000.0
2007-09-25 17:33:00,2.66785,2.66785,2.66455,2.66751,5750000.0
2007-09-25 17:34:00,2.66763,2.66852,2.66433,2.66851,7000000.0
2007-09-25 17:35:00,2.6675,2.6675,2.66384,2.66712,9250000.0
2007-09-25 17:36:00,2.66818,2.66818,2.6657,2.66754,8750000.0
2007-09-25 17:37:00,2.66546,2.66825,2.66546,2.6679,6000000.0
2007-09-25 17:38:00,2.66788,2.66857,2.6653,2.66817,12260000.0
2007-09-25 17:39:00,2.6639,2.66817,2.66313,2.66817,7250000.0
2007-09-25 17:40:00,2.66787,2.66828,2.66406,2.66734,5500000.0
2007-09-25 17:41:00,2.66615,2.66844,2.66548,2.66694,6500000.0
2007-09-25 17:42:00,2.66963,2.66963,2.66195,2.66753,8750000.0
2007-09-25 17:43:00,2.66671,2.66856,2.6667,2.66856,6130000.0
2007-09-25 17:44:00,2.66632,2.66817,2.66347,2.66735,11750000.0
2007-09-25 17:45:00,2.6672,2.66831,2.66424,2.66831,11500000.0
2007-09-25 17:46:00,2.66551,2.66812,2.66401,2.66778,9750000.0
2007-09-25 17:47:00,2.6691,2.66931,2.66209,2.66613,8000000.0
2007-09-25 17:48:00,2.66506,2.66718,2.66506,2.66552,5500000.0
2007-09-25 17:49:00,2.66806,2.66823,2.66508,2.66779,7000000.0
2007-09-25 17:50:00,2.66589,2.66892,2.66262,2.6651,10380000.0
2007-09-25 17:51:00,2.66769,2.66971,2.66483,2.66839,7000000.0
2007-09-25 17:52:00,2.66758,2.66768,2.6633,2.66591,9250000.0
2007-09-25 17:53:00,2.66792,2.66839,2.66609,2.66743,5250000.0
2007-09-25 17:54:00,2.66827,2.66957,2.66356,2.66924,10250000.0
2007-09-25 17:55:00,2.66692,2.66782,2.66502,2.66781,8500000.0
2007-09-25 17:56:00,2.66796,2.66862,2.6616,2.66705,11130000.0
2007-09-25 17:57:00,2.66673,2.66852,2.66199,2.66852,12250000.0
2007-09-25 17:58:00,2.66613,2.66884,2.66605,2.66853,8630000.0
2007-09-25 17:59:00,2.66303,2.66755,2.66303,2.6673,9250000.0
2007-09-25 18:00:00,2.66912,2.66921,2.66537,2.66637,8500000.0
2007-09-25 18:01:00,2.66916,2.66916,2.66305,2.66773,9500000.0
2007-09-25 18:02:00,2.66757,2.66799,2.66332,2.66435,12000000.0
2007-09-25 18:03:00,2.66881,2.66943,2.66602,2.66869,11750000.0
2007-09-25 18:04:00,2.66682,2.66874,2.66367,2.66774,10500000.0
2007-09-25 18:05:00,2.6682,2.66828,2.6644,2.66636,7510000.0
2007-09-25 18:06:00,2.66603,2.66795,2.66507,2.66795,8750000.0
2007-09-25 18:07:00,2.66753,2.66759,2.66381,2.66759,7500000.0
2007-09-25 18:08:00,2.6674,2.668,2.66375,2.6664,9250000.0
2007-09-25 18:09:00,2.66458,2.66699,2.66278,2.66699,6750000.0
2007-09-25 18:10:00,2.66438,2.66651,2.66397,2.66638,6000000.0
2007-09-25 18:11:00,2.66761,2.66761,2.66509,2.66626,12750000.0
2007-09-25 18:12:00,2.66287,2.66641,2.66287,2.66641,5880000.0
2007-09-25 18:13:00,2.66563,2.66587,2.66267,2.6634,6500000.0
2007-09-25 18:14:00,2.66381,2.66714,2.66117,2.66686,8250000.0
2007-09-25 18:15:00,2.66581,2.66589,2.66286,2.6655,7260000.0
2007-09-25 18:16:00,2.66691,2.66718,2.66285,2.6635,6500000.0
2007-09-25 18:17:00,2.66642,2.66797,2.66407,2.66578,11250000.0
2007-09-25 18:18:00,2.66658,2.66658,2.66405,2.66487,6000000.0
2007-09-25 18:19:00,2.66683,2.66735,2.66279,2.66496,10750000.0
2007-09-25 18:20:00,2.66707,2.66707,2.66169,2.66592,8750000.0
2007-09-25 18:21:00,2.66497,2.66549,2.66088,2.66362,11510000.0
2007-09-25 18:22:00,2.66224,2.66616,2.66224,2.66547,6500000.0
2007-09-25 18:23:00,2.66391,2.66595,2.66144,2.66144,9500000.0
2007-09-25 18:24:00,2.66516,2.66516,2.66185,2.66469,7000000.0
2007-09-25 18:25:00,2.66553,2.66553,2.6642,2.66515,7500000.0
2007-09-25 18:26:00,2.66487,2.66487,2.66005,2.66328,6500000.0
2007-09-25 18:27:00,2.66654,2.66654,2.66223,2.6645,6500000.0
2007-09-25 18:28:00,2.66532,2.66532,2.66105,2.66222,9000000.0
2007-09-25 18:29:00,2.66508,2.66684,2.66275,2.66614,6250000.0
2007-09-25 18:30:00,2.66448,2.66619,2.66261,2.66619,17250000.0
2007-09-25 18:31:00,2.66605,2.66606,2.66201,2.66559,9000000.0
2007-09-25 18:32:00,2.66482,2.66732,2.66482,2.66614,6000000.0
2007-09-25 18:33:00,2.66435,2.66645,2.66146,2.66294,13000000.0
2007-09-25 18:34:00,2.66604,2.66604,2.66309,2.66309,8500000.0
2007-09-25 18:35:00,2.66628,2.66668,2.6625,2.6655,11500000.0
2007-09-25 18:37:00,2.66577,2.66651,2.66333,2.66637,10380000.0
2007-09-25 18:38:00,2.66718,2.66718,2.663,2.6637,8750000.0
2007-09-25 18:39:00,2.66643,2.66652,2.6627,2.66634,12500000.0
2007-09-25 18:40:00,2.66541,2.66613,2.66185,2.6649,9130000.0
2007-09-25 18:41:00,2.66712,2.66712,2.66116,2.66628,7000000.0
2007-09-25 18:42:00,2.66504,2.66504,2.65717,2.66307,9130000.0
2007-09-25 18:43:00,2.66321,2.66475,2.65971,2.66276,10000000.0
2007-09-25 18:44:00,2.66059,2.66418,2.66021,2.66418,9000000.0
2007-09-25 18:45:00,2.66375,2.66517,2.65963,2.65963,7500000.0
2007-09-25 18:46:00,2.66588,2.66588,2.66099,2.66442,5630000.0
2007-09-25 18:47:00,2.66302,2.66478,2.66213,2.66478,6000000.0
2007-09-25 18:48:00,2.66432,2.66502,2.65979,2.66147,9750000.0
2007-09-25 18:49:00,2.66481,2.66481,2.66021,2.66248,9750000.0
2007-09-25 18:50:00,2.66294,2.66504,2.66227,2.66504,5500000.0
2007-09-25 18:51:00,2.66025,2.66483,2.66025,2.66439,8760000.0
2007-09-25 18:52:00,2.66487,2.66518,2.66147,2.66518,11500000.0
2007-09-25 18:53:00,2.66414,2.66462,2.65953,2.66462,7750000.0
2007-09-25 18:54:00,2.66549,2.66549,2.66151,2.66207,7000000.0
2007-09-25 18:55:00,2.66116,2.66449,2.66116,2.66372,5500000.0
2007-09-25 18:56:00,2.66203,2.66378,2.66039,2.66039,9750000.0
2007-09-25 18:57:00,2.66106,2.66451,2.65929,2.66334,9000000.0
2007-09-25 18:58:00,2.66231,2.66307,2.65749,2.66277,9500000.0
2007-09-25 18:59:00,2.66475,2.66475,2.66017,2.66335,8250000.0
2007-09-25 19:00:00,2.66197,2.66391,2.65939,2.66332,9130000.0
2007-09-25 19:01:00,2.66316,2.66407,2.65963,2.66407,5500000.0
2007-09-25 19:02:00,2.66352,2.66415,2.65963,2.66073,6750000.0
2007-09-25 19:03:00,2.66295,2.66437,2.6614,2.66437,8000000.0
2007-09-25 19:04:00,2.66416,2.66456,2.66098,2.66385,9630000.0
2007-09-25 19:05:00,2.66465,2.66465,2.66158,2.6628,6250000.0
2007-09-25 19:06:00,2.66407,2.66407,2.65828,2.66191,7000000.0
2007-09-25 19:07:00,2.66116,2.66336,2.65915,2.66159,8500000.0
2007-09-25 19:08:00,2.66286,2.66286,2.65869,2.66277,7130000.0
2007-09-25 19:09:00,2.66123,2.66394,2.65947,2.66377,9000000.0
2007-09-25 19:10:00,2.66355,2.66356,2.66045,2.66356,10000000.0
2007-09-25 19:11:00,2.65514,2.66288,2.65514,2.66284,6750000.0
2007-09-25 19:12:00,2.6581,2.66253,2.657,2.66253,6750000.0
2007-09-25 19:13:00,2.65787,2.66308,2.65787,2.66144,10010000.0
2007-09-25 19:14:00,2.66117,2.66277,2.65801,2.66255,8000000.0
2007-09-25 19:15:00,2.65966,2.66323,2.6595,2.6595,5750000.0
2007-09-25 19:16:00,2.66069,2.66285,2.65908,2.66107,7250000.0
2007-09-25 19:17:00,2.66175,2.66193,2.65625,2.66092,9250000.0
2007-09-25 19:18:00,2.66201,2.66318,2.65894,2.65894,8250000.0
2007-09-25 19:19:00,2.66083,2.66268,2.65906,2.66049,8000000.0
2007-09-25 19:20:00,2.66133,2.66345,2.66133,2.66342,5500000.0
2007-09-25 19:21:00,2.66329,2.66464,2.66225,2.66396,6380000.0
2007-09-25 19:22:00,2.66157,2.66412,2.66087,2.66412,11010000.0
2007-09-25 19:23:00,2.66314,2.66341,2.66163,2.66341,6000000.0
2007-09-25 19:24:00,2.66116,2.66342,2.65839,2.66222,11130000.0
2007-09-25 19:25:00,2.65887,2.66259,2.65887,2.66238,5750000.0
2007-09-25 19:26:00,2.66069,2.66342,2.66044,2.66311,10130000.0
2007-09-25 19:27:00,2.66184,2.66461,2.66127,2.66312,5500000.0
2007-09-25 19:28:00,2.66306,2.66366,2.66071,2.66341,10250000.0
2007-09-25 19:29:00,2.66426,2.66534,2.66263,2.66359,12500000.0
2007-09-25 19:30:00,2.66431,2.66431,2.66035,2.66354,8250000.0
2007-09-25 19:31:00,2.66191,2.66402,2.65775,2.65775,6750000.0
2007-09-25 19:32:00,2.66387,2.66387,2.65939,2.66318,7750000.0
2007-09-25 19:33:00,2.66403,2.66403,2.65988,2.65988,6750000.0
2007-09-25 19:34:00,2.66264,2.66412,2.66021,2.66175,9250000.0
2007-09-25 19:35:00,2.66328,2.66421,2.6623,2.66421,5250000.0
2007-09-25 19:36:00,2.6645,2.66632,2.65965,2.66432,8000000.0
2007-09-25 19:37:00,2.66043,2.66457,2.6597,2.6638,12250000.0
2007-09-25 19:38:00,2.66113,2.66434,2.66113,2.66221,7130000.0
2007-09-25 19:39:00,2.66189,2.66412,2.66061,2.6637,8750000.0
2007-09-25 19:40:00,2.66326,2.66326,2.66101,2.66281,7000000.0
2007-09-25 19:41:00,2.66448,2.66479,2.66009,2.66134,10500000.0
2007-09-25 19:42:00,2.66409,2.66454,2.66187,2.66228,12000000.0
2007-09-25 19:44:00,2.66433,2.66433,2.65877,2.66119,9500000.0
2007-09-25 19:45:00,2.66465,2.66466,2.66004,2.66411,6750000.0
2007-09-25 19:46:00,2.66268,2.66557,2.66062,2.66403,13000000.0
2007-09-25 19:47:00,2.66334,2.66608,2.66321,2.6656,6500000.0
2007-09-25 19:48:00,2.66268,2.66268,2.65807,2.66206,9250000.0
2007-09-25 19:49:00,2.66362,2.66559,2.66115,2.66505,7500000.0
2007-09-25 19:50:00,2.66419,2.6657,2.66107,2.66421,6500000.0
2007-09-25 19:51:00,2.66367,2.66512,2.66367,2.66461,5750000.0
2007-09-25 19:52:00,2.66489,2.66555,2.66354,2.66354,7130000.0
2007-09-25 19:53:00,2.66124,2.6658,2.6595,2.6658,5750000.0
2007-09-25 19:54:00,2.66422,2.66476,2.66086,2.66428,14000000.0
2007-09-25 19:55:00,2.66436,2.66594,2.6605,2.66594,10500000.0
2007-09-25 19:56:00,2.66516,2.66566,2.66213,2.66566,9630000.0
2007-09-25 19:57:00,2.66498,2.66498,2.6598,2.66414,8500000.0
2007-09-25 19:58:00,2.66461,2.66461,2.65881,2.66297,6760000.0
2007-09-25 19:59:00,2.66482,2.66542,2.65923,2.66485,5750000.0
2007-09-25 20:00:00,2.6623,2.66565,2.66214,2.66258,14750000.0
2007-09-25 20:01:00,2.66078,2.66513,2.66076,2.66513,9500000.0
2007-09-25 20:02:00,2.66468,2.66468,2.65909,2.66214,13250000.0
2007-09-25 20:03:00,2.6648,2.6648,2.66163,2.6623,15250000.0
2007-09-25 20:04:00,2.66303,2.66323,2.66078,2.66193,7760000.0
2007-09-25 20:05:00,2.66524,2.66524,2.66302,2.66382,8500000.0
2007-09-25 20:06:00,2.66283,2.66519,2.65866,2.66401,10380000.0
2007-09-25 20:07:00,2.66542,2.66542,2.66204,2.66517,8750000.0
2007-09-25 20:08:00,2.66369,2.66457,2.66206,2.66206,9510000.0
2007-09-25 20:09:00,2.6636,2.66523,2.66173,2.66459,11260000.0
2007-09-25 20:10:00,2.66038,2.6656,2.66038,2.6644,10250000.0
2007-09-25 20:11:00,2.66296,2.66512,2.66151,2.66501,7000000.0
2007-09-25 20:12:00,2.66436,2.6651,2.66255,2.66492,8750000.0
2007-09-25 20:13:00,2.66493,2.66554,2.65913,2.66133,10000000.0
2007-09-25 20:14:00,2.6649,2.66525,2.66181,2.66181,11250000.0
2007-09-25 20:15:00,2.66517,2.66517,2.66121,2.66173,6250000.0
2007-09-25 20:16:00,2.66555,2.66555,2.66117,2.6647,8000000.0
2007-09-25 20:17:00,2.66318,2.66547,2.66178,2.66178,5250000.0
2007-09-25 20:18:00,2.66426,2.66507,2.66248,2.66453,13630000.0
2007-09-25 20:19:00,2.66194,2.66637,2.66163,2.66516,8880000.0
2007-09-25 20:20:00,2.66449,2.66582,2.66269,2.66269,5750000.0
2007-09-25 20:21:00,2.66292,2.66442,2.65902,2.6642,6750000.0
2007-09-25 20:22:00,2.66297,2.66543,2.66297,2.66523,10750000.0
2007-09-25 20:23:00,2.66298,2.66377,2.6603,2.6622,8880000.0
2007-09-25 20:24:00,2.66419,2.66466,2.66128,2.66232,8000000.0
2007-09-25 20:25:00,2.66115,2.66591,2.66033,2.66523,5130000.0
2007-09-25 20:26:00,2.66456,2.66521,2.66305,2.66467,8000000.0
2007-09-25 20:27:00,2.66275,2.66438,2.65949,2.66437,8750000.0
2007-09-25 20:28:00,2.6634,2.66381,2.66124,2.66338,17630000.0
2007-09-25 20:29:00,2.66414,2.6642,2.66102,2.66404,6380000.0
2007-09-25 20:30:00,2.66298,2.66459,2.66222,2.66391,8750000.0
2007-09-25 20:31:00,2.65996,2.66492,2.65996,2.6648,17250000.0
2007-09-25 20:32:00,2.66535,2.66588,2.66158,2.66523,13130000.0
2007-09-25 20:33:00,2.6641,2.66703,2.66127,2.66525,9750000.0
2007-09-25 20:34:00,2.66107,2.66549,2.6586,2.66549,7750000.0
2007-09-25 20:35:00,2.66536,2.66599,2.6631,2.665,8500000.0
2007-09-25 20:36:00,2.66342,2.66517,2.66318,2.66517,13250000.0
2007-09-25 20:37:00,2.66309,2.66525,2.65974,2.66262,9000000.0
2007-09-25 20:38:00,2.66537,2.66576,2.66305,2.66461,7250000.0
2007-09-25 20:39:00,2.6642,2.66482,2.66298,2.66298,9880000.0
2007-09-25 20:40:00,2.66199,2.66481,2.66129,2.66129,5750000.0
2007-09-25 20:41:00,2.66417,2.6653,2.66381,2.6653,11130000.0
2007-09-25 20:42:00,2.66461,2.66483,2.66065,2.66483,7250000.0
2007-09-25 20:43:00,2.66477,2.66624,2.65994,2.66511,8880000.0
2007-09-25 20:44:00,2.66225,2.6652,2.66097,2.66497,6000000.0
2007-09-25 20:45:00,2.66219,2.66494,2.6616,2.6646,6380000.0
2007-09-25 20:46:00,2.66451,2.66493,2.66091,2.66091,13880000.0
2007-09-25 20:47:00,2.66444,2.66486,2.66311,2.66311,9250000.0
2007-09-25 20:48:00,2.66485,2.66503,2.663,2.66478,8250000.0
2007-09-25 20:49:00,2.66419,2.6643,2.6598,2.66278,9000000.0
2007-09-25 20:50:00,2.66242,2.66421,2.66091,2.66359,8250000.0
2007-09-25 20:51:00,2.66441,2.66448,2.66214,2.66437,8000000.0
2007-09-25 20:52:00,2.66254,2.66468,2.65921,2.66149,9500000.0
2007-09-25 20:53:00,2.66255,2.66368,2.65785,2.66346,9010000.0
2007-09-25 20:54:00,2.66154,2.66427,2.6593,2.66427,13130000.0
2007-09-25 20:55:00,2.66413,2.66456,2.65928,2.66438,11750000.0
2007-09-25 20:56:00,2.66344,2.66558,2.66109,2.66558,10130000.0
2007-09-25 20:57:00,2.66284,2.66582,2.66284,2.66511,7250000.0
2007-09-25 20:58:00,2.66574,2.66574,2.6614,2.66261,7500000.0
2007-09-25 20:59:00,2.66261,2.66569,2.6625,2.66283,7000000.0
2007-09-25 21:00:00,2.66549,2.66549,2.66309,2.66489,5500000.0
2007-09-25 21:01:00,2.6644,2.66555,2.6598,2.66324,7750000.0
2007-09-25 21:02:00,2.66344,2.66515,2.66242,2.66474,10000000.0
2007-09-25 21:03:00,2.66144,2.66467,2.65983,2.66183,7880000.0
2007-09-25 21:04:00,2.66541,2.66573,2.66128,2.66553,18000000.0
2007-09-25 21:05:00,2.66263,2.66438,2.66217,2.66438,10500000.0
2007-09-25 21:06:00,2.66296,2.66357,2.65842,2.66187,7750000.0
2007-09-25 21:07:00,2.66207,2.66426,2.66149,2.66426,6750000.0
2007-09-25 21:08:00,2.66079,2.66432,2.65873,2.6629,8500000.0
2007-09-25 21:09:00,2.66206,2.66397,2.65876,2.66033,5500000.0
2007-09-25 21:10:00,2.66284,2.66336,2.65987,2.66202,7750000.0
2007-09-25 21:11:00,2.65712,2.66355,2.65712,2.6614,9000000.0
2007-09-25 21:12:00,2.66247,2.66391,2.66144,2.66391,7380000.0
2007-09-25 21:13:00,2.66385,2.66437,2.66015,2.66437,8000000.0
2007-09-25 21:14:00,2.66262,2.66439,2.65887,2.6613,9510000.0
2007-09-25 21:15:00,2.66513,2.66573,2.66057,2.66057,9250000.0
2007-09-25 21:16:00,2.66405,2.66439,2.662,2.66246,11000000.0
2007-09-25 21:17:00,2.66115,2.66508,2.66057,2.66209,10250000.0
2007-09-25 21:18:00,2.66212,2.66512,2.65926,2.66461,10500000.0
2007-09-25 21:19:00,2.66463,2.66467,2.66161,2.6621,7250000.0
2007-09-25 21:20:00,2.6629,2.66384,2.66077,2.66292,8500000.0
2007-09-25 21:21:00,2.66224,2.66362,2.66083,2.66362,10250000.0
2007-09-25 21:22:00,2.66474,2.66474,2.6618,2.66232,7500000.0
2007-09-25 21:23:00,2.66197,2.66332,2.66125,2.66301,7130000.0
2007-09-25 21:24:00,2.65879,2.66416,2.65879,2.66146,9250000.0
2007-09-25 21:25:00,2.66489,2.66489,2.66177,2.66221,8500000.0
2007-09-25 21:26:00,2.66219,2.66443,2.66219,2.66359,7250000.0
2007-09-25 21:27:00,2.66329,2.66438,2.66104,2.66438,11000000.0
2007-09-25 21:28:00,2.6598,2.66449,2.6598,2.66437,5500000.0
2007-09-25 21:29:00,2.66102,2.66298,2.65997,2.66262,6000000.0
2007-09-25 21:30:00,2.66377,2.66446,2.65942,2.66074,8000000.0
2007-09-25 21:31:00,2.66159,2.66337,2.66109,2.66109,5250000.0
2007-09-25 21:32:00,2.66402,2.66402,2.6585,2.66049,7250000.0
2007-09-25 21:33:00,2.66215,2.66395,2.66024,2.66142,6380000.0
2007-09-25 21:34:00,2.66339,2.66508,2.66076,2.66508,7750000.0
2007-09-25 21:35:00,2.66306,2.66449,2.66044,2.66449,7880000.0
2007-09-25 21:36:00,2.66201,2.6638,2.65956,2.66196,9000000.0
2007-09-25 21:37:00,2.66287,2.6637,2.65753,2.66289,15630000.0
2007-09-25 21:38:00,2.66413,2.6645,2.66096,2.6645,8000000.0
2007-09-25 21:39:00,2.66033,2.66476,2.66033,2.66476,5500000.0
2007-09-25 21:40:00,2.66464,2.66464,2.65992,2.66095,9000000.0
2007-09-25 21:41:00,2.66201,2.66395,2.65763,2.66395,5500000.0
2007-09-25 21:42:00,2.66232,2.66455,2.65971,2.66455,6750000.0
2007-09-25 21:43:00,2.66217,2.66465,2.65821,2.66322,6250000.0
2007-09-25 21:44:00,2.66229,2.66496,2.66118,2.66267,5130000.0
2007-09-25 21:45:00,2.66231,2.66465,2.66066,2.6624,10500000.0
2007-09-25 21:46:00,2.66246,2.66525,2.66182,2.66525,7750000.0
2007-09-25 21:47:00,2.66151,2.6641,2.66022,2.66214,11000000.0
2007-09-25 21:48:00,2.66283,2.66426,2.66094,2.66094,7000000.0
2007-09-25 21:49:00,2.6651,2.6651,2.66146,2.6627,7380000.0
2007-09-25 21:50:00,2.6643,2.66487,2.66216,2.66487,5260000.0
2007-09-25 21:51:00,2.66227,2.66303,2.65893,2.65893,7250000.0
2007-09-25 21:52:00,2.66345,2.66345,2.66144,2.66144,6500000.0
2007-09-25 21:53:00,2.66221,2.66432,2.66039,2.66214,6750000.0
2007-09-25 21:54:00,2.66244,2.66338,2.66018,2.66018,7750000.0
2007-09-25 21:55:00,2.659,2.66347,2.65783,2.66347,12750000.0
2007-09-25 21:56:00,2.66162,2.66327,2.65963,2.66321,8250000.0
2007-09-25 21:57:00,2.66111,2.66298,2.66092,2.66197,6750000.0
2007-09-25 21:58:00,2.66378,2.66378,2.66091,2.66345,8750000.0
2007-09-25 21:59:00,2.66268,2.66342,2.65888,2.66269,5750000.0
2007-09-25 22:00:00,2.66198,2.66261,2.66129,2.66241,6380000.0
2007-09-25 22:01:00,2.66098,2.66229,2.65799,2.66192,8250000.0
2007-09-25 22:02:00,2.66364,2.66428,2.66162,2.66414,5130000.0
2007-09-25 22:03:00,2.6637,2.66516,2.66067,2.66516,10130000.0
2007-09-25 22:04:00,2.66217,2.66382,2.65831,2.66152,6750000.0
2007-09-25 22:05:00,2.66082,2.66492,2.66082,2.66492,8500000.0
2007-09-25 22:06:00,2.66352,2.66491,2.66349,2.66491,7500000.0
2007-09-25 22:07:00,2.66337,2.66522,2.66179,2.66254,9000000.0
2007-09-25 22:08:00,2.66375,2.66521,2.65833,2.66305,8750000.0
2007-09-25 22:09:00,2.66267,2.66644,2.66158,2.66644,5250000.0
2007-09-25 22:10:00,2.66144,2.66592,2.66144,2.66592,9630000.0
2007-09-25 22:11:00,2.66303,2.66548,2.66281,2.66438,5500000.0
2007-09-25 22:12:00,2.66697,2.66697,2.6632,2.66612,5880000.0
2007-09-25 22:13:00,2.6659,2.6659,2.66339,2.66547,7000000.0
2007-09-25 22:14:00,2.6652,2.66559,2.66003,2.66559,10880000.0
2007-09-25 22:15:00,2.66515,2.66823,2.66362,2.66362,9630000.0
2007-09-25 22:16:00,2.66566,2.66631,2.66148,2.66589,9760000.0
2007-09-25 22:17:00,2.6624,2.66521,2.65915,2.66366,8750000.0
2007-09-25 22:18:00,2.66476,2.66557,2.66255,2.66317,10000000.0
2007-09-25 22:19:00,2.66353,2.66709,2.66313,2.66618,5130000.0
2007-09-25 22:20:00,2.66467,2.66773,2.65945,2.6642,9000000.0
2007-09-25 22:21:00,2.66399,2.66612,2.66399,2.66612,7380000.0
2007-09-25 22:22:00,2.66392,2.66647,2.65976,2.66499,9500000.0
2007-09-25 22:23:00,2.66591,2.66733,2.66396,2.66396,9250000.0
2007-09-25 22:24:00,2.66483,2.66634,2.65884,2.66565,6750000.0
2007-09-25 22:25:00,2.66613,2.66714,2.66307,2.6671,6500000.0
2007-09-25 22:26:00,2.66344,2.66673,2.6633,2.66365,6630000.0
2007-09-25 22:27:00,2.66503,2.66546,2.66426,2.66522,6000000.0
2007-09-25 22:28:00,2.66396,2.66642,2.66011,2.66334,8250000.0
2007-09-25 22:29:00,2.66446,2.66649,2.66357,2.66612,6250000.0
2007-09-25 22:30:00,2.66569,2.66622,2.66264,2.66311,8500000.0
2007-09-25 22:31:00,2.6661,2.6661,2.66226,2.66487,7000000.0
2007-09-25 22:32:00,2.66375,2.66546,2.66342,2.66546,5500000.0
2007-09-25 22:33:00,2.66129,2.66565,2.66129,2.6635,7750000.0
2007-09-25 22:34:00,2.66365,2.66744,2.66365,2.6665,9250000.0
2007-09-25 22:35:00,2.66299,2.66581,2.66299,2.66452,8000000.0
2007-09-25 22:36:00,2.66488,2.66655,2.66206,2.66607,9750000.0
2007-09-25 22:37:00,2.6631,2.66673,2.66212,2.66503,7000000.0
2007-09-25 22:38:00,2.66054,2.66594,2.65953,2.66594,8250000.0
2007-09-25 22:39:00,2.66396,2.66593,2.6614,2.6649,10000000.0
2007-09-25 22:40:00,2.66072,2.66575,2.66072,2.66575,6750000.0
2007-09-25 22:41:00,2.66445,2.66593,2.6605,2.66317,8880000.0
2007-09-25 22:42:00,2.66632,2.66632,2.66266,2.66377,6000000.0
2007-09-25 22:43:00,2.66304,2.66585,2.66045,2.66585,7750000.0
2007-09-25 22:44:00,2.66302,2.6634,2.66074,2.66074,4880000.0
2007-09-25 22:45:00,2.6651,2.66595,2.66093,2.66464,5500000.0
2007-09-25 22:46:00,2.66067,2.66437,2.66067,2.66199,5880000.0
2007-09-25 22:47:00,2.6663,2.6663,2.66193,2.66433,6380000.0
2007-09-25 22:48:00,2.66441,2.66664,2.65906,2.66663,7750000.0
2007-09-25 22:49:00,2.66535,2.6664,2.66019,2.66343,8000000.0
2007-09-25 22:50:00,2.66619,2.66619,2.65983,2.65983,5750000.0
2007-09-25 22:51:00,2.66417,2.66619,2.66374,2.66619,5250000.0
2007-09-25 22:52:00,2.66444,2.66603,2.66444,2.66569,7000000.0
2007-09-25 22:53:00,2.66458,2.66592,2.65987,2.66235,11000000.0
2007-09-25 22:54:00,2.66353,2.66557,2.66068,2.66302,8500000.0
2007-09-25 22:55:00,2.66586,2.66586,2.66223,2.66574,7000000.0
2007-09-25 22:56:00,2.66551,2.66551,2.66337,2.66461,5750000.0
2007-09-25 22:57:00,2.66389,2.66493,2.65921,2.65944,6500000.0
2007-09-25 22:58:00,2.66573,2.66642,2.66265,2.66265,6500000.0
2007-09-25 22:59:00,2.66407,2.66676,2.66231,2.66497,7250000.0
2007-09-25 23:00:00,2.66347,2.66536,2.66112,2.66391,9380000.0
2007-09-25 23:01:00,2.66428,2.665,2.65941,2.65941,7250000.0
2007-09-25 23:02:00,2.66035,2.66463,2.66035,2.66441,5500000.0
2007-09-25 23:03:00,2.66357,2.66626,2.66308,2.66566,6630000.0
2007-09-25 23:04:00,2.66491,2.6666,2.6648,2.6648,8250000.0
2007-09-25 23:05:00,2.66462,2.66678,2.66462,2.66612,9750000.0
2007-09-25 23:06:00,2.666,2.66632,2.66344,2.66574,9500000.0
2007-09-25 23:07:00,2.66042,2.66557,2.66042,2.664,9250000.0
2007-09-25 23:08:00,2.66042,2.6661,2.66017,2.6661,6250000.0
2007-09-25 23:09:00,2.66644,2.66687,2.66037,2.66274,5880000.0
2007-09-25 23:10:00,2.66181,2.66545,2.66181,2.66535,5500000.0
2007-09-25 23:11:00,2.66444,2.66565,2.66171,2.66565,10130000.0
2007-09-25 23:12:00,2.66395,2.66646,2.66352,2.66646,7250000.0
2007-09-25 23:13:00,2.66449,2.6659,2.66354,2.66532,8750000.0
2007-09-25 23:14:00,2.66631,2.66631,2.66425,2.66553,7500000.0
2007-09-25 23:15:00,2.66399,2.66539,2.6633,2.66459,8500000.0
2007-09-25 23:16:00,2.66192,2.66463,2.66192,2.66341,6380000.0
2007-09-25 23:17:00,2.66549,2.66549,2.66328,2.66456,5250000.0
2007-09-25 23:18:00,2.6635,2.66536,2.66035,2.66409,12000000.0
2007-09-25 23:19:00,2.66498,2.66498,2.65757,2.65757,8500000.0
2007-09-25 23:20:00,2.66628,2.66628,2.66048,2.66463,8500000.0
2007-09-25 23:21:00,2.66517,2.66552,2.66157,2.66213,6000000.0
2007-09-25 23:22:00,2.65988,2.66452,2.65988,2.66154,8000000.0
2007-09-25 23:23:00,2.66421,2.66421,2.66071,2.664,9750000.0
2007-09-25 23:24:00,2.66346,2.66443,2.65961,2.65961,16500000.0
2007-09-25 23:25:00,2.66471,2.66534,2.66318,2.66329,5500000.0
2007-09-25 23:26:00,2.66188,2.66388,2.65959,2.66348,8250000.0
2007-09-25 23:27:00,2.66351,2.66486,2.66325,2.66478,7000000.0
2007-09-25 23:28:00,2.66359,2.6642,2.66163,2.6642,5500000.0
2007-09-25 23:30:00,2.66546,2.66546,2.6581,2.66251,8000000.0
2007-09-25 23:31:00,2.66381,2.66467,2.6594,2.6594,6500000.0
2007-09-25 23:32:00,2.66363,2.66451,2.66141,2.66349,5500000.0
2007-09-25 23:33:00,2.66321,2.66435,2.6627,2.66364,6130000.0
2007-09-25 23:34:00,2.66148,2.66505,2.66148,2.66505,5500000.0
2007-09-25 23:35:00,2.66285,2.66428,2.66141,2.66413,5880000.0
2007-09-25 23:36:00,2.6627,2.66451,2.65962,2.66374,9250000.0
2007-09-25 23:37:00,2.66227,2.66499,2.66227,2.66487,9500000.0
2007-09-25 23:38:00,2.66558,2.66558,2.6636,2.66387,6000000.0
2007-09-25 23:39:00,2.66608,2.66662,2.66247,2.66438,10250000.0
2007-09-25 23:40:00,2.65822,2.66272,2.65822,2.66272,8250000.0
2007-09-25 23:41:00,2.6601,2.66439,2.6601,2.66207,4250000.0
2007-09-25 23:42:00,2.66317,2.66331,2.65941,2.66283,6500000.0
2007-09-25 23:43:00,2.66332,2.66522,2.6604,2.66522,7500000.0
2007-09-25 23:44:00,2.6635,2.66365,2.66243,2.66243,6000000.0
2007-09-25 23:45:00,2.66325,2.66461,2.66202,2.66461,8500000.0
2007-09-25 23:46:00,2.6626,2.66277,2.66008,2.66102,7500000.0
2007-09-25 23:47:00,2.66124,2.66382,2.66124,2.66335,6000000.0
2007-09-25 23:48:00,2.65882,2.6629,2.65882,2.66149,9500000.0
2007-09-25 23:49:00,2.66143,2.66413,2.66143,2.66372,7880000.0
2007-09-25 23:50:00,2.66005,2.66369,2.65977,2.66104,7000000.0
2007-09-25 23:51:00,2.66402,2.66402,2.65884,2.66128,8130000.0
2007-09-25 23:52:00,2.66385,2.66501,2.66134,2.66134,7250000.0
2007-09-25 23:53:00,2.6613,2.66276,2.66074,2.66242,6250000.0
2007-09-25 23:54:00,2.66133,2.66329,2.66055,2.66329,9250000.0
2007-09-25 23:55:00,2.66226,2.66344,2.6614,2.66344,6000000.0
2007-09-25 23:56:00,2.66139,2.66484,2.66037,2.66321,8380000.0
2007-09-25 23:57:00,2.66163,2.6624,2.6583,2.66019,7000000.0
2007-09-25 23:58:00,2.66145,2.66252,2.65837,2.65975,7380000.0
2007-09-25 23:59:00,2.66285,2.66285,2.6587,2.66281,6380000.0
2007-09-26 00:00:00,2.66056,2.66335,2.66003,2.66136,8250000.0
2007-09-26 00:01:00,2.66334,2.66367,2.66032,2.66342,6500000.0
2007-09-26 00:02:00,2.66487,2.66573,2.6616,2.66532,6130000.0
2007-09-26 00:03:00,2.66185,2.66469,2.65963,2.66469,5750000.0
2007-09-26 00:04:00,2.66256,2.66391,2.65963,2.66202,10880000.0
2007-09-26 00:05:00,2.66285,2.66375,2.66182,2.66204,8500000.0
2007-09-26 00:06:00,2.66181,2.66395,2.66068,2.66138,8000000.0
2007-09-26 00:07:00,2.65897,2.66323,2.65894,2.66125,12630000.0
2007-09-26 00:08:00,2.66179,2.66406,2.6614,2.6632,8500000.0
2007-09-26 00:09:00,2.66132,2.66172,2.65732,2.65732,5130000.0
2007-09-26 00:10:00,2.66181,2.66327,2.65943,2.65943,5750000.0
2007-09-26 00:11:00,2.66209,2.66352,2.66077,2.66077,9130000.0
2007-09-26 00:12:00,2.66224,2.6641,2.65921,2.6641,8130000.0
2007-09-26 00:13:00,2.66422,2.66422,2.65735,2.66119,8000000.0
2007-09-26 00:14:00,2.6624,2.66443,2.6624,2.66317,6750000.0
2007-09-26 00:15:00,2.66098,2.66262,2.6589,2.66261,5500000.0
2007-09-26 00:16:00,2.66151,2.66232,2.65817,2.66222,8000000.0
2007-09-26 00:18:00,2.66105,2.66413,2.66105,2.66249,5250000.0
2007-09-26 00:19:00,2.66255,2.66368,2.66098,2.66368,8000000.0
2007-09-26 00:20:00,2.66188,2.66394,2.65954,2.66089,13000000.0
2007-09-26 00:21:00,2.66204,2.66211,2.65751,2.66178,8500000.0
2007-09-26 00:23:00,2.66222,2.66287,2.65875,2.66287,5250000.0
2007-09-26 00:24:00,2.66211,2.66401,2.66083,2.66086,8000000.0
2007-09-26 00:25:00,2.66231,2.66299,2.66148,2.66148,4000000.0
2007-09-26 00:26:00,2.65855,2.66259,2.65778,2.66259,5250000.0
2007-09-26 00:27:00,2.66107,2.66212,2.6591,2.66185,6250000.0
2007-09-26 00:28:00,2.66092,2.66355,2.66092,2.66285,6000000.0
2007-09-26 00:29:00,2.65988,2.66292,2.65986,2.66101,5750000.0
2007-09-26 00:30:00,2.66173,2.66348,2.66011,2.66011,7750000.0
2007-09-26 00:31:00,2.66179,2.66179,2.66035,2.66076,6250000.0
2007-09-26 00:32:00,2.66229,2.66229,2.6582,2.66191,6250000.0
2007-09-26 00:34:00,2.66222,2.66222,2.65778,2.66093,6750000.0
2007-09-26 00:35:00,2.66104,2.66291,2.65928,2.66208,6500000.0
2007-09-26 00:36:00,2.66215,2.66379,2.66064,2.66135,4750000.0
2007-09-26 00:37:00,2.66176,2.66363,2.65866,2.66245,5500000.0
2007-09-26 00:38:00,2.66047,2.66395,2.66047,2.66325,7250000.0
2007-09-26 00:39:00,2.66259,2.66322,2.65907,2.66258,10500000.0
2007-09-26 00:40:00,2.65948,2.66236,2.6594,2.66236,5750000.0
2007-09-26 00:41:00,2.6619,2.6619,2.65929,2.65929,5750000.0
2007-09-26 00:42:00,2.66284,2.66284,2.66007,2.66161,7750000.0
2007-09-26 00:43:00,2.66361,2.66483,2.66252,2.66357,7250000.0
2007-09-26 00:44:00,2.66209,2.66392,2.65951,2.66392,7750000.0
2007-09-26 00:45:00,2.6627,2.66292,2.65914,2.66151,5750000.0
2007-09-26 00:46:00,2.65778,2.66336,2.65778,2.6614,7510000.0
2007-09-26 00:47:00,2.66222,2.66265,2.66022,2.66059,7250000.0
2007-09-26 00:48:00,2.65752,2.66277,2.65752,2.66277,5630000.0
2007-09-26 00:49:00,2.66241,2.6627,2.65874,2.65916,10000000.0
2007-09-26 00:50:00,2.66047,2.66217,2.6601,2.66149,6250000.0
2007-09-26 00:51:00,2.66167,2.6618,2.65801,2.66066,7500000.0
2007-09-26 00:52:00,2.65939,2.66217,2.65937,2.66217,7380000.0
2007-09-26 00:53:00,2.66008,2.66215,2.65862,2.6614,4380000.0
2007-09-26 00:54:00,2.66129,2.66316,2.65773,2.66057,8250000.0
2007-09-26 00:55:00,2.66189,2.66264,2.65774,2.66264,8250000.0
2007-09-26 00:56:00,2.66042,2.66217,2.65958,2.66217,8130000.0
2007-09-26 00:57:00,2.66113,2.66308,2.66039,2.66308,6000000.0
2007-09-26 00:58:00,2.66147,2.66241,2.65772,2.66215,18510000.0
2007-09-26 00:59:00,2.66123,2.66291,2.65873,2.662,5500000.0
2007-09-26 01:00:00,2.66133,2.66246,2.65924,2.65924,5750000.0
2007-09-26 01:01:00,2.66175,2.66243,2.65978,2.66195,5500000.0
2007-09-26 01:02:00,2.66036,2.66273,2.65955,2.66025,11130000.0
2007-09-26 01:03:00,2.65993,2.66225,2.65917,2.66038,8130000.0
2007-09-26 01:04:00,2.6603,2.66168,2.65793,2.66138,7630000.0
2007-09-26 01:05:00,2.66119,2.66139,2.65856,2.66139,5250000.0
2007-09-26 01:06:00,2.6613,2.66246,2.66018,2.66018,5500000.0
2007-09-26 01:07:00,2.66106,2.66197,2.65872,2.65872,8250000.0
2007-09-26 01:08:00,2.66196,2.66269,2.65669,2.66269,7500000.0
2007-09-26 01:09:00,2.6612,2.66186,2.65738,2.66028,8130000.0
2007-09-26 01:10:00,2.66085,2.66287,2.66048,2.66048,5250000.0
2007-09-26 01:11:00,2.66156,2.66184,2.65581,2.66171,13510000.0
2007-09-26 01:12:00,2.6616,2.6616,2.6566,2.6605,8750000.0
2007-09-26 01:13:00,2.66036,2.66274,2.66011,2.66011,7500000.0
2007-09-26 01:14:00,2.65999,2.66208,2.65745,2.66171,10630000.0
2007-09-26 01:15:00,2.66001,2.66194,2.65603,2.66165,10250000.0
2007-09-26 01:16:00,2.65984,2.66208,2.65882,2.65882,5750000.0
2007-09-26 01:17:00,2.66183,2.66183,2.65665,2.66084,7000000.0
2007-09-26 01:18:00,2.66104,2.66236,2.65755,2.65891,7750000.0
2007-09-26 01:19:00,2.65703,2.66122,2.65555,2.66122,8750000.0
2007-09-26 01:20:00,2.66178,2.66178,2.65622,2.65973,7500000.0
2007-09-26 01:21:00,2.66124,2.66125,2.65614,2.66032,9880000.0
2007-09-26 01:22:00,2.66147,2.66147,2.65507,2.65694,7750000.0
2007-09-26 01:23:00,2.65635,2.66052,2.65491,2.65986,8250000.0
2007-09-26 01:24:00,2.659,2.66021,2.65533,2.66021,6130000.0
2007-09-26 01:25:00,2.65773,2.66069,2.65671,2.66022,7630000.0
2007-09-26 01:26:00,2.65752,2.66097,2.65571,2.65595,8000000.0
2007-09-26 01:27:00,2.65902,2.6608,2.65751,2.6608,6250000.0
2007-09-26 01:28:00,2.65573,2.66001,2.65573,2.65823,5500000.0
2007-09-26 01:29:00,2.65806,2.66064,2.65806,2.65951,6250000.0
2007-09-26 01:30:00,2.65783,2.66039,2.65394,2.65932,9500000.0
2007-09-26 01:31:00,2.65933,2.65992,2.65437,2.65989,6750000.0
2007-09-26 01:32:00,2.65616,2.66058,2.65616,2.65864,5750000.0
2007-09-26 01:33:00,2.65943,2.66082,2.65484,2.65825,7380000.0
2007-09-26 01:35:00,2.66033,2.66034,2.65667,2.65998,8500000.0
2007-09-26 01:36:00,2.66001,2.66069,2.65567,2.65977,8000000.0
2007-09-26 01:37:00,2.65937,2.66019,2.65864,2.66009,5880000.0
2007-09-26 01:38:00,2.65546,2.66125,2.65546,2.65854,7250000.0
2007-09-26 01:39:00,2.65949,2.66046,2.65451,2.65876,5750000.0
2007-09-26 01:40:00,2.66141,2.6623,2.65665,2.65964,6380000.0
2007-09-26 01:41:00,2.65897,2.66097,2.65718,2.65941,5500000.0
2007-09-26 01:42:00,2.65864,2.66151,2.65534,2.65534,8000000.0
2007-09-26 01:43:00,2.66156,2.66156,2.65898,2.65898,4880000.0
2007-09-26 01:44:00,2.65768,2.66169,2.65768,2.66169,5010000.0
2007-09-26 01:45:00,2.66159,2.66249,2.65666,2.66011,11000000.0
2007-09-26 01:46:00,2.65973,2.6622,2.65878,2.66204,5500000.0
2007-09-26 01:47:00,2.66102,2.66173,2.65908,2.66133,8260000.0
2007-09-26 01:48:00,2.65744,2.66134,2.65744,2.65869,7130000.0
2007-09-26 01:49:00,2.66134,2.66333,2.657,2.657,7750000.0
2007-09-26 01:50:00,2.66021,2.66112,2.65726,2.66044,9130000.0
2007-09-26 01:51:00,2.66016,2.66178,2.65528,2.66178,5750000.0
2007-09-26 01:52:00,2.65946,2.6622,2.65651,2.66185,6500000.0
2007-09-26 01:53:00,2.65747,2.66244,2.65747,2.6593,14000000.0
2007-09-26 01:54:00,2.6592,2.66158,2.65599,2.66117,7000000.0
2007-09-26 01:55:00,2.66101,2.66243,2.65888,2.66087,20880000.0
2007-09-26 01:56:00,2.66037,2.66299,2.65866,2.6612,13250000.0
2007-09-26 01:57:00,2.661,2.66295,2.65938,2.66109,6890000.0
2007-09-26 01:58:00,2.66129,2.66277,2.65914,2.66215,12500000.0
2007-09-26 02:00:00,2.66307,2.66307,2.66011,2.66106,7010000.0
2007-09-26 02:01:00,2.65939,2.66351,2.65911,2.65954,11000000.0
2007-09-26 02:02:00,2.66128,2.6636,2.66022,2.6636,12630000.0
2007-09-26 02:03:00,2.66159,2.66349,2.65834,2.66185,9750000.0
2007-09-26 02:04:00,2.6646,2.6646,2.65911,2.66137,15250000.0
2007-09-26 02:05:00,2.66007,2.66386,2.65936,2.66386,19000000.0
2007-09-26 02:06:00,2.66061,2.66318,2.66061,2.66071,8500000.0
2007-09-26 02:07:00,2.66276,2.66276,2.65638,2.65638,9250000.0
2007-09-26 02:08:00,2.66124,2.66259,2.65939,2.66109,7500000.0
2007-09-26 02:09:00,2.66134,2.66319,2.65994,2.66172,8880000.0
2007-09-26 02:10:00,2.66116,2.66375,2.65956,2.66375,6250000.0
2007-09-26 02:11:00,2.66058,2.66058,2.65675,2.66042,8250000.0
2007-09-26 02:12:00,2.66452,2.66518,2.66128,2.66292,10250000.0
2007-09-26 02:13:00,2.66328,2.66443,2.66193,2.66262,11000000.0
2007-09-26 02:14:00,2.66179,2.66294,2.65942,2.65942,10750000.0
2007-09-26 02:15:00,2.66302,2.66302,2.66101,2.66271,10380000.0
2007-09-26 02:16:00,2.6617,2.6617,2.65862,2.6606,7750000.0
2007-09-26 02:17:00,2.66371,2.66371,2.65692,2.65692,9630000.0
2007-09-26 02:18:00,2.658,2.6636,2.658,2.6636,5500000.0
2007-09-26 02:20:00,2.6632,2.6632,2.65881,2.66287,8500000.0
2007-09-26 02:21:00,2.6617,2.6646,2.6617,2.6646,5500000.0
2007-09-26 02:22:00,2.66085,2.66287,2.6566,2.66094,12750000.0
2007-09-26 02:23:00,2.66052,2.66279,2.66003,2.66222,5250000.0
2007-09-26 02:24:00,2.66284,2.66284,2.66116,2.66238,8250000.0
2007-09-26 02:25:00,2.66164,2.66265,2.65931,2.65931,8250000.0
2007-09-26 02:26:00,2.66098,2.66356,2.65927,2.66356,8130000.0
2007-09-26 02:27:00,2.66037,2.66037,2.66037,2.66037,1000000.0
2007-09-26 02:28:00,2.66174,2.66389,2.65885,2.66267,13750000.0
2007-09-26 02:29:00,2.6609,2.66378,2.66084,2.66345,11750000.0
2007-09-26 02:30:00,2.66081,2.66098,2.6606,2.66098,9750000.0
2007-09-26 02:31:00,2.66352,2.66462,2.66273,2.66461,11250000.0
2007-09-26 02:33:00,2.66362,2.66488,2.66362,2.66488,5250000.0
2007-09-26 02:34:00,2.65881,2.66385,2.65874,2.66385,9000000.0
2007-09-26 02:35:00,2.65968,2.66339,2.65876,2.66262,11000000.0
2007-09-26 02:36:00,2.6612,2.66285,2.65674,2.65901,9750000.0
2007-09-26 02:37:00,2.65543,2.66194,2.65543,2.65822,12880000.0
2007-09-26 02:38:00,2.66392,2.66392,2.65732,2.66043,8250000.0
2007-09-26 02:39:00,2.65899,2.66324,2.65899,2.66301,8750000.0
2007-09-26 02:40:00,2.6615,2.66259,2.65973,2.66192,6250000.0
2007-09-26 02:41:00,2.66421,2.66438,2.6601,2.66421,12750000.0
2007-09-26 02:42:00,2.66063,2.66341,2.66034,2.66034,7500000.0
2007-09-26 02:43:00,2.66193,2.66278,2.65918,2.66249,6380000.0
2007-09-26 02:44:00,2.66186,2.66297,2.65918,2.66084,5250000.0
2007-09-26 02:45:00,2.65783,2.66276,2.65783,2.66266,9250000.0
2007-09-26 02:46:00,2.66316,2.66316,2.65721,2.66183,8250000.0
2007-09-26 02:47:00,2.66182,2.66368,2.66159,2.66258,9500000.0
2007-09-26 02:48:00,2.66205,2.66234,2.66033,2.66146,6630000.0
2007-09-26 02:49:00,2.66077,2.66286,2.66043,2.66156,6500000.0
2007-09-26 02:50:00,2.65723,2.66227,2.65723,2.66007,6750000.0
2007-09-26 02:51:00,2.65763,2.65763,2.65763,2.65763,750000.0
2007-09-26 02:52:00,2.65733,2.66287,2.65733,2.66076,6500000.0
2007-09-26 02:53:00,2.66162,2.66285,2.66104,2.66273,11000000.0
2007-09-26 02:54:00,2.66119,2.66321,2.65992,2.6612,10500000.0
2007-09-26 02:55:00,2.6625,2.66461,2.6571,2.66395,13750000.0
2007-09-26 02:56:00,2.66138,2.66383,2.65973,2.66098,13380000.0
2007-09-26 02:57:00,2.66034,2.66273,2.65838,2.66241,6250000.0
2007-09-26 02:58:00,2.65662,2.66391,2.65647,2.66116,7750000.0
2007-09-26 02:59:00,2.66254,2.66549,2.66094,2.66094,8000000.0
2007-09-26 03:00:00,2.66442,2.66541,2.65919,2.66381,9130000.0
2007-09-26 03:01:00,2.66146,2.66326,2.65938,2.66239,15000000.0
2007-09-26 03:02:00,2.66434,2.66517,2.66112,2.66226,9250000.0
2007-09-26 03:03:00,2.66302,2.66435,2.66141,2.66141,5500000.0
2007-09-26 03:04:00,2.65982,2.66437,2.65982,2.66206,8500000.0
2007-09-26 03:05:00,2.66383,2.66418,2.66206,2.66374,9010000.0
2007-09-26 03:06:00,2.65971,2.6647,2.65879,2.6647,14500000.0
2007-09-26 03:07:00,2.66312,2.66368,2.65945,2.65945,7250000.0
2007-09-26 03:08:00,2.66157,2.6638,2.65738,2.65738,10250000.0
2007-09-26 03:10:00,2.66324,2.66425,2.66117,2.66117,8000000.0
2007-09-26 03:11:00,2.66428,2.66541,2.66127,2.6613,5750000.0
2007-09-26 03:12:00,2.66279,2.66332,2.65912,2.66289,5250000.0
2007-09-26 03:13:00,2.66124,2.66507,2.66027,2.66097,9750000.0
2007-09-26 03:14:00,2.66215,2.66417,2.66215,2.66417,3250000.0
2007-09-26 03:15:00,2.66252,2.66348,2.65799,2.65799,5500000.0
2007-09-26 03:16:00,2.66425,2.66425,2.65736,2.65736,7250000.0
2007-09-26 03:18:00,2.66299,2.66403,2.65697,2.65697,5250000.0
2007-09-26 03:19:00,2.66264,2.66368,2.65887,2.66115,6010000.0
2007-09-26 03:20:00,2.66178,2.66324,2.65773,2.66298,13000000.0
2007-09-26 03:21:00,2.66276,2.66428,2.65954,2.66343,9250000.0
2007-09-26 03:22:00,2.66516,2.66552,2.6618,2.6618,6500000.0
2007-09-26 03:23:00,2.66243,2.66252,2.65837,2.66161,9880000.0
2007-09-26 03:24:00,2.66186,2.66418,2.65781,2.66418,8010000.0
2007-09-26 03:26:00,2.66416,2.66416,2.65848,2.66146,5880000.0
2007-09-26 03:27:00,2.66174,2.66491,2.6578,2.66491,12750000.0
2007-09-26 03:28:00,2.66048,2.66361,2.6591,2.6591,9880000.0
2007-09-26 03:29:00,2.66122,2.6639,2.65814,2.6612,8130000.0
2007-09-26 03:30:00,2.66088,2.66246,2.6576,2.66236,9630000.0
2007-09-26 03:31:00,2.66076,2.66362,2.65797,2.66083,9500000.0
2007-09-26 03:32:00,2.665,2.665,2.66051,2.66252,7750000.0
2007-09-26 03:33:00,2.66151,2.66334,2.65892,2.65892,8500000.0
2007-09-26 03:34:00,2.65995,2.66386,2.65995,2.66335,7630000.0
2007-09-26 03:35:00,2.66184,2.66367,2.65917,2.66367,8130000.0
2007-09-26 03:36:00,2.66195,2.66324,2.6585,2.6585,10630000.0
2007-09-26 03:37:00,2.66103,2.66367,2.66103,2.66184,5630000.0
2007-09-26 03:38:00,2.65878,2.66197,2.65878,2.66197,1500000.0
2007-09-26 03:39:00,2.66192,2.66283,2.65946,2.66099,8500000.0
2007-09-26 03:40:00,2.65989,2.66296,2.65989,2.66221,6380000.0
2007-09-26 03:41:00,2.66061,2.66247,2.6597,2.66193,5500000.0
2007-09-26 03:42:00,2.66499,2.66552,2.66162,2.66509,5880000.0
2007-09-26 03:43:00,2.66578,2.66592,2.6612,2.66532,10750000.0
2007-09-26 03:44:00,2.66229,2.66336,2.65973,2.66013,7000000.0
2007-09-26 03:45:00,2.66431,2.66431,2.65941,2.66214,8880000.0
2007-09-26 03:46:00,2.66016,2.6645,2.65983,2.66088,8880000.0
2007-09-26 03:47:00,2.6622,2.66313,2.659,2.66219,5750000.0
2007-09-26 03:48:00,2.662,2.66366,2.65928,2.65982,25750000.0
2007-09-26 03:49:00,2.66273,2.66347,2.65972,2.66177,4130000.0
2007-09-26 03:50:00,2.66438,2.66438,2.65845,2.65845,8880000.0
2007-09-26 03:51:00,2.66061,2.66459,2.66061,2.66459,5500000.0
2007-09-26 03:52:00,2.66241,2.66419,2.65901,2.65901,7380000.0
2007-09-26 03:53:00,2.66235,2.66502,2.65799,2.66083,12010000.0
2007-09-26 03:54:00,2.65896,2.66425,2.65896,2.66147,7750000.0
2007-09-26 03:55:00,2.66146,2.66288,2.65869,2.65869,8880000.0
2007-09-26 03:56:00,2.66209,2.66541,2.66074,2.66221,8880000.0
2007-09-26 03:57:00,2.66304,2.6631,2.66082,2.66231,11380000.0
2007-09-26 03:58:00,2.6647,2.6647,2.65843,2.661,5630000.0
2007-09-26 03:59:00,2.66448,2.66547,2.66197,2.66203,8500000.0
2007-09-26 04:00:00,2.66173,2.66372,2.6616,2.66226,10260000.0
2007-09-26 04:01:00,2.6626,2.66272,2.65878,2.66129,7000000.0
2007-09-26 04:02:00,2.66237,2.66305,2.65851,2.66156,9630000.0
2007-09-26 04:03:00,2.66225,2.66464,2.66088,2.66464,6380000.0
2007-09-26 04:04:00,2.66169,2.66372,2.66068,2.66068,9000000.0
2007-09-26 04:05:00,2.66233,2.66276,2.65912,2.66263,6000000.0
2007-09-26 04:06:00,2.66176,2.66464,2.6576,2.66038,7750000.0
2007-09-26 04:07:00,2.65955,2.66479,2.65955,2.66479,6380000.0
2007-09-26 04:08:00,2.66181,2.66194,2.65797,2.66185,6750000.0
2007-09-26 04:09:00,2.66207,2.66469,2.66047,2.66047,4750000.0
2007-09-26 04:10:00,2.65958,2.66388,2.65764,2.66388,5500000.0
2007-09-26 04:11:00,2.66207,2.66207,2.65784,2.65784,4250000.0
2007-09-26 04:12:00,2.66532,2.66548,2.66212,2.66531,7880000.0
2007-09-26 04:13:00,2.66142,2.6626,2.65895,2.6622,5250000.0
2007-09-26 04:14:00,2.66173,2.66446,2.66072,2.66072,7510000.0
2007-09-26 04:15:00,2.66372,2.66458,2.66055,2.66458,8250000.0
2007-09-26 04:16:00,2.6624,2.6624,2.66024,2.66161,6500000.0
2007-09-26 04:17:00,2.662,2.66337,2.65913,2.66,9380000.0
2007-09-26 04:18:00,2.66253,2.66366,2.66025,2.66111,10000000.0
2007-09-26 04:19:00,2.66196,2.66329,2.65955,2.65955,7000000.0
2007-09-26 04:20:00,2.66222,2.6646,2.66052,2.66097,9500000.0
2007-09-26 04:22:00,2.6635,2.66461,2.6609,2.6609,5750000.0
2007-09-26 04:23:00,2.65857,2.66352,2.65748,2.66223,8750000.0
2007-09-26 04:24:00,2.66201,2.66213,2.65855,2.66213,11380000.0
2007-09-26 04:25:00,2.66135,2.6643,2.65921,2.66246,9250000.0
2007-09-26 04:26:00,2.65971,2.66428,2.65917,2.66428,6000000.0
2007-09-26 04:27:00,2.66347,2.66426,2.66015,2.66404,8380000.0
2007-09-26 04:28:00,2.66316,2.66365,2.66101,2.66109,10140000.0
2007-09-26 04:29:00,2.66263,2.66479,2.66115,2.6613,9880000.0
2007-09-26 04:30:00,2.6602,2.66405,2.6602,2.66292,6380000.0
2007-09-26 04:31:00,2.66381,2.66476,2.66177,2.66344,9380000.0
2007-09-26 04:32:00,2.66357,2.66445,2.66128,2.66275,9000000.0
2007-09-26 04:33:00,2.65968,2.66422,2.65968,2.66009,8000000.0
2007-09-26 04:34:00,2.65913,2.66434,2.65913,2.66378,8880000.0
2007-09-26 04:35:00,2.66118,2.66444,2.66118,2.66444,5250000.0
2007-09-26 04:36:00,2.66491,2.66491,2.6593,2.66445,10000000.0
2007-09-26 04:37:00,2.66305,2.66425,2.65957,2.66383,9260000.0
2007-09-26 04:38:00,2.66566,2.66566,2.66122,2.66122,9750000.0
2007-09-26 04:39:00,2.66294,2.66465,2.66125,2.663,9390000.0
2007-09-26 04:40:00,2.66187,2.66361,2.66067,2.66067,6000000.0
2007-09-26 04:41:00,2.66159,2.66421,2.66108,2.66421,8750000.0
2007-09-26 04:42:00,2.66268,2.6636,2.6619,2.6619,6130000.0
2007-09-26 04:43:00,2.66298,2.66527,2.66298,2.6652,6750000.0
2007-09-26 04:44:00,2.66337,2.66654,2.6613,2.6613,14000000.0
2007-09-26 04:46:00,2.66257,2.66439,2.65963,2.6619,9000000.0
2007-09-26 04:47:00,2.66406,2.66406,2.65799,2.66188,6750000.0
2007-09-26 04:48:00,2.6621,2.6631,2.66093,2.66113,5500000.0
2007-09-26 04:49:00,2.66384,2.66627,2.66345,2.66381,7750000.0
2007-09-26 04:50:00,2.66118,2.66334,2.66002,2.66299,9380000.0
2007-09-26 04:51:00,2.66477,2.66496,2.65986,2.664,7750000.0
2007-09-26 04:52:00,2.6619,2.66297,2.65833,2.66119,8130000.0
2007-09-26 04:54:00,2.66409,2.66431,2.66211,2.66301,9500000.0
2007-09-26 04:55:00,2.66293,2.66444,2.6619,2.66444,9000000.0
2007-09-26 04:56:00,2.66354,2.66354,2.66053,2.66185,4380000.0
2007-09-26 04:57:00,2.66448,2.66508,2.66195,2.66291,10760000.0
2007-09-26 04:58:00,2.66327,2.66404,2.66121,2.66121,10000000.0
2007-09-26 04:59:00,2.66343,2.66399,2.65805,2.65911,7130000.0
2007-09-26 05:00:00,2.66303,2.66499,2.66081,2.66499,6000000.0
2007-09-26 05:01:00,2.66292,2.66348,2.66281,2.66281,5380000.0
2007-09-26 05:02:00,2.66247,2.66491,2.66071,2.6636,5750000.0
2007-09-26 05:03:00,2.66253,2.66483,2.65959,2.66466,5500000.0
2007-09-26 05:04:00,2.66119,2.66443,2.66084,2.66422,9250000.0
2007-09-26 05:05:00,2.66381,2.6657,2.66333,2.66485,9500000.0
2007-09-26 05:06:00,2.66127,2.66388,2.65947,2.66302,8250000.0
2007-09-26 05:07:00,2.66555,2.66555,2.65951,2.65951,7750000.0
2007-09-26 05:08:00,2.66717,2.66717,2.66273,2.66283,9380000.0
2007-09-26 05:09:00,2.66289,2.66461,2.66061,2.66461,9500000.0
2007-09-26 05:10:00,2.66347,2.66645,2.66212,2.66583,9250000.0
2007-09-26 05:11:00,2.66542,2.66551,2.66216,2.66282,12250000.0
2007-09-26 05:12:00,2.66403,2.66603,2.66151,2.66378,7750000.0
2007-09-26 05:13:00,2.66374,2.66524,2.66079,2.6621,9500000.0
2007-09-26 05:14:00,2.66327,2.66455,2.661,2.662,7130000.0
2007-09-26 05:15:00,2.66436,2.66493,2.66276,2.66387,6880000.0
2007-09-26 05:16:00,2.66413,2.66618,2.65946,2.6628,10000000.0
2007-09-26 05:17:00,2.66037,2.66543,2.66037,2.66248,5500000.0
2007-09-26 05:18:00,2.66546,2.66546,2.66347,2.66417,10500000.0
2007-09-26 05:19:00,2.66359,2.66409,2.66127,2.66202,4000000.0
2007-09-26 05:20:00,2.65948,2.66347,2.65948,2.66078,6630000.0
2007-09-26 05:21:00,2.66231,2.66493,2.66189,2.66493,8250000.0
2007-09-26 05:22:00,2.66485,2.66485,2.65988,2.66255,8260000.0
2007-09-26 05:23:00,2.66239,2.66544,2.66062,2.66458,8250000.0
2007-09-26 05:24:00,2.66252,2.66512,2.65842,2.65842,6000000.0
2007-09-26 05:25:00,2.66263,2.66451,2.66096,2.66279,11500000.0
2007-09-26 05:26:00,2.66131,2.66595,2.66131,2.66428,10130000.0
2007-09-26 05:27:00,2.6627,2.66476,2.66198,2.66198,7880000.0
2007-09-26 05:28:00,2.66274,2.66355,2.66041,2.66305,5250000.0
2007-09-26 05:29:00,2.65794,2.66377,2.65794,2.6633,6630000.0
2007-09-26 05:30:00,2.6634,2.66441,2.6586,2.66251,6250000.0
2007-09-26 05:31:00,2.66527,2.66527,2.66198,2.663,6250000.0
2007-09-26 05:32:00,2.65905,2.66392,2.65905,2.66221,6750000.0
2007-09-26 05:33:00,2.66197,2.66364,2.65752,2.65752,10000000.0
2007-09-26 05:34:00,2.65864,2.66492,2.65864,2.66429,10250000.0
2007-09-26 05:35:00,2.66231,2.66392,2.65994,2.66305,8750000.0
2007-09-26 05:36:00,2.66232,2.6625,2.65831,2.66168,7000000.0
2007-09-26 05:37:00,2.66552,2.66632,2.66272,2.6655,8500000.0
2007-09-26 05:38:00,2.66309,2.66309,2.66132,2.66232,7250000.0
2007-09-26 05:39:00,2.66151,2.66426,2.66151,2.6633,7000000.0
2007-09-26 05:40:00,2.66126,2.66547,2.66126,2.66369,7250000.0
2007-09-26 05:41:00,2.66436,2.66436,2.65986,2.65986,5250000.0
2007-09-26 05:42:00,2.66476,2.66556,2.66019,2.66434,10750000.0
2007-09-26 05:43:00,2.66209,2.66448,2.66038,2.66448,8250000.0
2007-09-26 05:44:00,2.66245,2.66326,2.65891,2.66222,11000000.0
2007-09-26 05:45:00,2.66318,2.6636,2.66069,2.66069,5750000.0
2007-09-26 05:46:00,2.66243,2.66253,2.65675,2.66241,7500000.0
2007-09-26 05:47:00,2.66272,2.66402,2.66079,2.66103,7500000.0
2007-09-26 05:48:00,2.66053,2.66448,2.66053,2.66154,6750000.0
2007-09-26 05:49:00,2.65909,2.66416,2.65909,2.66195,6250000.0
2007-09-26 05:50:00,2.66268,2.66439,2.65906,2.65906,9000000.0
2007-09-26 05:51:00,2.66227,2.66594,2.65882,2.66594,6500000.0
2007-09-26 05:52:00,2.65914,2.66429,2.65844,2.6612,7500000.0
2007-09-26 05:53:00,2.66194,2.66471,2.66062,2.66062,5250000.0
2007-09-26 05:54:00,2.65932,2.66365,2.65932,2.66319,5750000.0
2007-09-26 05:55:00,2.66111,2.66457,2.66029,2.66256,9500000.0
2007-09-26 05:56:00,2.66259,2.66586,2.65892,2.6633,9250000.0
2007-09-26 05:57:00,2.66308,2.66488,2.66009,2.66278,8500000.0
2007-09-26 05:58:00,2.66394,2.66439,2.66135,2.66135,5630000.0
2007-09-26 05:59:00,2.66208,2.66455,2.6607,2.66406,5500000.0
2007-09-26 06:00:00,2.66474,2.66551,2.66119,2.66119,11000000.0
2007-09-26 06:01:00,2.66191,2.66426,2.65681,2.66087,12000000.0
2007-09-26 06:02:00,2.66212,2.66461,2.6615,2.66235,10250000.0
2007-09-26 06:03:00,2.66507,2.66507,2.6601,2.66412,6510000.0
2007-09-26 06:04:00,2.66392,2.66392,2.65954,2.66033,8630000.0
2007-09-26 06:05:00,2.66414,2.66418,2.66087,2.66199,9250000.0
2007-09-26 06:06:00,2.65869,2.66337,2.65869,2.66313,9750000.0
2007-09-26 06:07:00,2.65912,2.66286,2.6557,2.66286,5500000.0
2007-09-26 06:08:00,2.65854,2.66172,2.65706,2.65832,6500000.0
2007-09-26 06:09:00,2.66023,2.66252,2.66002,2.66054,6000000.0
2007-09-26 06:10:00,2.66034,2.66297,2.65864,2.65986,9250000.0
2007-09-26 06:11:00,2.66047,2.66184,2.65746,2.6607,8750000.0
2007-09-26 06:12:00,2.66114,2.66221,2.6579,2.66021,7750000.0
2007-09-26 06:13:00,2.66255,2.66255,2.6612,2.66198,4630000.0
2007-09-26 06:14:00,2.65685,2.66169,2.65685,2.65693,9750000.0
2007-09-26 06:15:00,2.65812,2.66303,2.65812,2.66303,5630000.0
2007-09-26 06:16:00,2.66026,2.66236,2.65963,2.65963,6750000.0
2007-09-26 06:17:00,2.66025,2.66201,2.65906,2.65906,6750000.0
2007-09-26 06:18:00,2.66157,2.66157,2.65655,2.6609,9000000.0
2007-09-26 06:19:00,2.65949,2.66259,2.65934,2.66227,9500000.0
2007-09-26 06:20:00,2.66208,2.66208,2.65962,2.65962,4380000.0
2007-09-26 06:21:00,2.65905,2.66174,2.65844,2.6585,7750000.0
2007-09-26 06:22:00,2.66128,2.66285,2.65905,2.65905,5500000.0
2007-09-26 06:23:00,2.66065,2.66294,2.66013,2.66294,6500000.0
2007-09-26 06:24:00,2.66129,2.66201,2.65614,2.65989,6500000.0
2007-09-26 06:25:00,2.65974,2.66352,2.65944,2.66315,5380000.0
2007-09-26 06:26:00,2.65991,2.66209,2.6592,2.65994,8130000.0
2007-09-26 06:27:00,2.66176,2.66176,2.65972,2.66103,10500000.0
2007-09-26 06:28:00,2.65943,2.66289,2.65925,2.6599,8500000.0
2007-09-26 06:29:00,2.66206,2.66206,2.65725,2.66132,7250000.0
2007-09-26 06:30:00,2.66152,2.66268,2.65835,2.66147,8750000.0
2007-09-26 06:31:00,2.66137,2.66238,2.65686,2.66125,12500000.0
2007-09-26 06:32:00,2.66083,2.66174,2.66062,2.6611,9000000.0
2007-09-26 06:33:00,2.66051,2.66405,2.66036,2.66405,6000000.0
2007-09-26 06:34:00,2.65858,2.66278,2.65683,2.6594,8250000.0
2007-09-26 06:35:00,2.66228,2.66228,2.65804,2.66021,5250000.0
2007-09-26 06:36:00,2.6616,2.6616,2.65549,2.65549,6500000.0
2007-09-26 06:37:00,2.65973,2.66232,2.65603,2.66143,10130000.0
2007-09-26 06:38:00,2.6604,2.66206,2.65907,2.65998,8250000.0
2007-09-26 06:39:00,2.6594,2.66221,2.65503,2.66221,12250000.0
2007-09-26 06:40:00,2.65938,2.66146,2.65915,2.66139,10000000.0
2007-09-26 06:41:00,2.66054,2.66054,2.65827,2.65906,8500000.0
2007-09-26 06:42:00,2.65836,2.66385,2.65836,2.6618,11250000.0
2007-09-26 06:43:00,2.6598,2.6618,2.6579,2.66067,8000000.0
2007-09-26 06:44:00,2.65523,2.66163,2.65458,2.66152,9130000.0
2007-09-26 06:45:00,2.65697,2.66181,2.65697,2.65975,7000000.0
2007-09-26 06:46:00,2.66268,2.66268,2.65829,2.65898,13250000.0
2007-09-26 06:47:00,2.65664,2.66339,2.65664,2.66339,10000000.0
2007-09-26 06:48:00,2.66094,2.66172,2.65882,2.66172,8000000.0
2007-09-26 06:49:00,2.65941,2.66182,2.65769,2.65982,8500000.0
2007-09-26 06:50:00,2.66155,2.66226,2.65915,2.65915,9130000.0
2007-09-26 06:51:00,2.66144,2.66328,2.6586,2.66031,10500000.0
2007-09-26 06:52:00,2.66301,2.6636,2.66004,2.66147,7000000.0
2007-09-26 06:54:00,2.6601,2.6633,2.6601,2.66126,6750000.0
2007-09-26 06:55:00,2.66015,2.66286,2.66015,2.66045,5500000.0
2007-09-26 06:56:00,2.66042,2.66283,2.66042,2.66062,8000000.0
2007-09-26 06:57:00,2.66214,2.66546,2.66111,2.66111,13750000.0
2007-09-26 06:58:00,2.66152,2.66348,2.66152,2.66259,4380000.0
2007-09-26 06:59:00,2.66255,2.66388,2.66084,2.66084,7630000.0
2007-09-26 07:00:00,2.66141,2.66284,2.65962,2.66088,9500000.0
2007-09-26 07:01:00,2.66295,2.66366,2.65967,2.66056,5750000.0
2007-09-26 07:02:00,2.66085,2.66357,2.66027,2.66198,8500000.0
2007-09-26 07:03:00,2.66099,2.66247,2.65668,2.66081,6250000.0
2007-09-26 07:04:00,2.66356,2.66356,2.65937,2.66056,7500000.0
2007-09-26 07:05:00,2.66289,2.66289,2.66099,2.66264,8880000.0
2007-09-26 07:06:00,2.66313,2.66313,2.65915,2.66124,7500000.0
2007-09-26 07:07:00,2.6606,2.66164,2.65581,2.66153,6250000.0
2007-09-26 07:08:00,2.66247,2.66276,2.66042,2.66042,5130000.0
2007-09-26 07:09:00,2.66001,2.66288,2.65968,2.6602,10640000.0
2007-09-26 07:10:00,2.66061,2.66202,2.65778,2.6585,7380000.0
2007-09-26 07:11:00,2.66013,2.66302,2.65641,2.66269,5500000.0
2007-09-26 07:12:00,2.6608,2.66245,2.65744,2.6598,8380000.0
2007-09-26 07:13:00,2.66106,2.6622,2.65834,2.65834,5250000.0
2007-09-26 07:14:00,2.66126,2.6628,2.66001,2.66188,9250000.0
2007-09-26 07:15:00,2.66352,2.66366,2.65897,2.66272,11760000.0
2007-09-26 07:16:00,2.66099,2.66268,2.66005,2.66268,7130000.0
2007-09-26 07:17:00,2.66128,2.66316,2.66051,2.66285,11880000.0
2007-09-26 07:18:00,2.6641,2.66436,2.66153,2.66153,8000000.0
2007-09-26 07:19:00,2.66101,2.66291,2.65759,2.65831,14000000.0
2007-09-26 07:20:00,2.65998,2.66407,2.65998,2.66188,7000000.0
2007-09-26 07:21:00,2.66125,2.66194,2.65933,2.66041,15130000.0
2007-09-26 07:22:00,2.65977,2.66131,2.65844,2.66131,6380000.0
2007-09-26 07:23:00,2.66327,2.66366,2.65918,2.66094,6750000.0
2007-09-26 07:24:00,2.66165,2.66217,2.65987,2.66197,5750000.0
2007-09-26 07:25:00,2.66126,2.66247,2.65974,2.65974,7130000.0
2007-09-26 07:26:00,2.65816,2.66253,2.65755,2.66071,8500000.0
2007-09-26 07:27:00,2.65919,2.66269,2.65799,2.66076,9250000.0
2007-09-26 07:28:00,2.65692,2.66291,2.65692,2.66185,7000000.0
2007-09-26 07:29:00,2.6605,2.66284,2.65739,2.66036,13000000.0
2007-09-26 07:30:00,2.65968,2.66342,2.65945,2.66289,9380000.0
2007-09-26 07:31:00,2.66042,2.66243,2.65857,2.66212,5750000.0
2007-09-26 07:32:00,2.66164,2.66352,2.65821,2.66352,6750000.0
2007-09-26 07:33:00,2.65914,2.66265,2.65702,2.66265,12750000.0
2007-09-26 07:34:00,2.66387,2.66395,2.66091,2.66375,9380000.0
2007-09-26 07:35:00,2.65932,2.66409,2.65932,2.66385,12500000.0
2007-09-26 07:36:00,2.66038,2.66364,2.65823,2.66364,7630000.0
2007-09-26 07:37:00,2.66017,2.66232,2.66017,2.66087,8750000.0
2007-09-26 07:38:00,2.66054,2.66055,2.65773,2.66,11130000.0
2007-09-26 07:39:00,2.66131,2.66161,2.6574,2.66138,6000000.0
2007-09-26 07:40:00,2.66118,2.6628,2.66039,2.6628,6750000.0
2007-09-26 07:41:00,2.65957,2.65957,2.65792,2.65792,5750000.0
2007-09-26 07:42:00,2.66324,2.66363,2.6566,2.66059,10000000.0
2007-09-26 07:43:00,2.65953,2.66092,2.65756,2.65819,10000000.0
2007-09-26 07:44:00,2.65672,2.66087,2.65672,2.65801,10380000.0
2007-09-26 07:45:00,2.65934,2.66165,2.65774,2.66001,9500000.0
2007-09-26 07:46:00,2.65926,2.66143,2.6567,2.6567,9250000.0
2007-09-26 07:47:00,2.65894,2.66257,2.65845,2.66257,6380000.0
2007-09-26 07:48:00,2.661,2.66125,2.65763,2.65975,5750000.0
2007-09-26 07:49:00,2.65684,2.66139,2.65684,2.66139,5500000.0
2007-09-26 07:50:00,2.65931,2.66105,2.65564,2.65999,9630000.0
2007-09-26 07:51:00,2.65659,2.66038,2.65401,2.65401,8500000.0
2007-09-26 07:52:00,2.65908,2.66126,2.65648,2.66017,10000000.0
2007-09-26 07:53:00,2.66033,2.66121,2.65509,2.65882,9010000.0
2007-09-26 07:54:00,2.66153,2.66163,2.65637,2.66021,11250000.0
2007-09-26 07:55:00,2.66161,2.66268,2.65891,2.66026,7010000.0
2007-09-26 07:56:00,2.65895,2.66291,2.65625,2.66291,10000000.0
2007-09-26 07:57:00,2.65887,2.65939,2.65657,2.65862,7750000.0
2007-09-26 07:58:00,2.65651,2.66134,2.65651,2.65986,10380000.0
2007-09-26 07:59:00,2.66167,2.66169,2.65892,2.65892,9130000.0
2007-09-26 08:00:00,2.66121,2.66121,2.65583,2.65689,6250000.0
2007-09-26 08:01:00,2.65912,2.66321,2.65686,2.65825,8380000.0
2007-09-26 08:02:00,2.65507,2.66057,2.65373,2.66057,18250000.0
2007-09-26 08:03:00,2.66269,2.66269,2.65667,2.66177,8250000.0
2007-09-26 08:04:00,2.65964,2.6611,2.65758,2.66092,11750000.0
2007-09-26 08:05:00,2.65845,2.66238,2.6579,2.65796,6130000.0
2007-09-26 08:06:00,2.65827,2.66132,2.65827,2.66077,6500000.0
2007-09-26 08:07:00,2.65824,2.66261,2.65724,2.6614,7380000.0
2007-09-26 08:08:00,2.66152,2.66233,2.65554,2.6603,10250000.0
2007-09-26 08:09:00,2.65986,2.66346,2.65637,2.66276,8640000.0
2007-09-26 08:10:00,2.65808,2.66126,2.65807,2.65894,7630000.0
2007-09-26 08:11:00,2.66237,2.66238,2.65999,2.66238,9750000.0
2007-09-26 08:12:00,2.66221,2.66262,2.65893,2.6622,5750000.0
2007-09-26 08:13:00,2.66073,2.6619,2.65975,2.66132,6750000.0
2007-09-26 08:14:00,2.66048,2.66349,2.65922,2.66296,12750000.0
2007-09-26 08:15:00,2.65932,2.66271,2.6593,2.66271,6500000.0
2007-09-26 08:16:00,2.6633,2.66423,2.65969,2.66028,6500000.0
2007-09-26 08:17:00,2.66071,2.66179,2.65917,2.66179,9250000.0
2007-09-26 08:18:00,2.66136,2.6616,2.65552,2.65873,6630000.0
2007-09-26 08:19:00,2.65825,2.66156,2.65825,2.66126,8130000.0
2007-09-26 08:20:00,2.66195,2.66311,2.65946,2.66222,6500000.0
2007-09-26 08:21:00,2.66115,2.66306,2.66029,2.66084,11750000.0
2007-09-26 08:22:00,2.66306,2.66308,2.65828,2.66194,11250000.0
2007-09-26 08:23:00,2.6618,2.66206,2.66016,2.66114,7250000.0
2007-09-26 08:24:00,2.66138,2.66347,2.66002,2.66233,7250000.0
2007-09-26 08:25:00,2.66197,2.66422,2.65918,2.66233,10750000.0
2007-09-26 08:26:00,2.66125,2.66458,2.65868,2.66458,8000000.0
2007-09-26 08:27:00,2.66307,2.66366,2.66131,2.66303,7000000.0
2007-09-26 08:28:00,2.66505,2.66505,2.65776,2.66058,10380000.0
2007-09-26 08:29:00,2.66127,2.6645,2.66127,2.66191,6750000.0
2007-09-26 08:30:00,2.6626,2.66439,2.66119,2.66368,12500000.0
2007-09-26 08:31:00,2.66288,2.66453,2.65696,2.66295,11000000.0
2007-09-26 08:32:00,2.66212,2.66304,2.65747,2.65747,5750000.0
2007-09-26 08:33:00,2.66139,2.66269,2.66106,2.66175,5130000.0
2007-09-26 08:34:00,2.66318,2.66318,2.65517,2.66163,5750000.0
2007-09-26 08:35:00,2.66111,2.66385,2.65988,2.66385,6380000.0
2007-09-26 08:36:00,2.66264,2.6644,2.66125,2.66431,10880000.0
2007-09-26 08:37:00,2.66356,2.66467,2.66197,2.66467,8130000.0
2007-09-26 08:38:00,2.66146,2.66484,2.65779,2.65966,5500000.0
2007-09-26 08:39:00,2.66188,2.66453,2.66145,2.66451,7750000.0
2007-09-26 08:40:00,2.66046,2.66487,2.65955,2.66487,10880000.0
2007-09-26 08:41:00,2.6613,2.66478,2.66002,2.66441,12130000.0
2007-09-26 08:42:00,2.66322,2.66385,2.66194,2.6621,10750000.0
2007-09-26 08:43:00,2.66213,2.66525,2.65976,2.66487,17380000.0
2007-09-26 08:44:00,2.65957,2.66514,2.65831,2.66514,12380000.0
2007-09-26 08:45:00,2.66095,2.66643,2.66095,2.66396,8880000.0
2007-09-26 08:46:00,2.66398,2.6653,2.66264,2.6653,5750000.0
2007-09-26 08:47:00,2.66417,2.66461,2.66114,2.66402,10000000.0
2007-09-26 08:48:00,2.66508,2.66508,2.66076,2.66367,18000000.0
2007-09-26 08:49:00,2.66263,2.66333,2.66114,2.66314,5500000.0
2007-09-26 08:50:00,2.66335,2.66468,2.66141,2.66468,6750000.0
2007-09-26 08:51:00,2.6638,2.66438,2.6612,2.66175,12500000.0
2007-09-26 08:52:00,2.65962,2.66386,2.65839,2.66255,8380000.0
2007-09-26 08:53:00,2.66505,2.66505,2.66043,2.66043,9500000.0
2007-09-26 08:54:00,2.66427,2.66427,2.65918,2.66293,7250000.0
2007-09-26 08:55:00,2.66127,2.66474,2.65974,2.66474,5750000.0
2007-09-26 08:56:00,2.66499,2.66499,2.661,2.66328,9750000.0
2007-09-26 08:57:00,2.65975,2.66417,2.65812,2.66305,12500000.0
2007-09-26 08:58:00,2.66371,2.66445,2.66038,2.66371,8250000.0
2007-09-26 08:59:00,2.66266,2.66445,2.65832,2.66417,11760000.0
2007-09-26 09:00:00,2.66439,2.6646,2.66023,2.66232,6500000.0
2007-09-26 09:01:00,2.66229,2.66489,2.65952,2.65968,10500000.0
2007-09-26 09:02:00,2.66485,2.66627,2.65856,2.66436,7880000.0
2007-09-26 09:03:00,2.66177,2.66682,2.66147,2.66498,12250000.0
2007-09-26 09:04:00,2.6645,2.66568,2.66085,2.66337,5630000.0
2007-09-26 09:05:00,2.66673,2.66673,2.66374,2.66526,11750000.0
2007-09-26 09:06:00,2.66624,2.66624,2.6624,2.66461,8380000.0
2007-09-26 09:07:00,2.66402,2.6641,2.65945,2.66407,7750000.0
2007-09-26 09:08:00,2.66587,2.66587,2.66141,2.66141,8880000.0
2007-09-26 09:09:00,2.66181,2.66332,2.66145,2.6631,6630000.0
2007-09-26 09:10:00,2.66271,2.66379,2.6615,2.66368,7250000.0
2007-09-26 09:11:00,2.65656,2.66371,2.65656,2.66307,6380000.0
2007-09-26 09:12:00,2.6626,2.66494,2.65956,2.66494,8750000.0
2007-09-26 09:13:00,2.66105,2.66333,2.65525,2.66207,12130000.0
2007-09-26 09:14:00,2.66238,2.66412,2.65759,2.66412,7250000.0
2007-09-26 09:15:00,2.66235,2.66425,2.66022,2.66278,14380000.0
2007-09-26 09:16:00,2.66378,2.66456,2.66073,2.66456,12500000.0
2007-09-26 09:17:00,2.66501,2.66501,2.66204,2.66318,9630000.0
2007-09-26 09:18:00,2.66165,2.66453,2.65982,2.66412,7250000.0
2007-09-26 09:19:00,2.66387,2.66528,2.65994,2.665,5250000.0
2007-09-26 09:20:00,2.66467,2.66647,2.66226,2.66416,9250000.0
2007-09-26 09:21:00,2.66569,2.66569,2.66033,2.66205,10250000.0
2007-09-26 09:22:00,2.66375,2.66546,2.66222,2.66222,9130000.0
2007-09-26 09:23:00,2.66542,2.66542,2.65942,2.66224,8630000.0
2007-09-26 09:24:00,2.66342,2.66468,2.65907,2.66468,7750000.0
2007-09-26 09:25:00,2.66199,2.66451,2.65884,2.66381,12130000.0
2007-09-26 09:26:00,2.66127,2.66583,2.65997,2.66581,6500000.0
2007-09-26 09:27:00,2.66571,2.66571,2.6586,2.66341,11130000.0
2007-09-26 09:28:00,2.66296,2.66499,2.6625,2.66456,11250000.0
2007-09-26 09:29:00,2.66277,2.66455,2.65865,2.66417,16130000.0
2007-09-26 09:30:00,2.66366,2.66456,2.66171,2.66263,5750000.0
2007-09-26 09:31:00,2.66287,2.6643,2.66019,2.66185,6250000.0
2007-09-26 09:32:00,2.66506,2.66506,2.65875,2.66171,6500000.0
2007-09-26 09:33:00,2.66462,2.66579,2.65949,2.66386,6000000.0
2007-09-26 09:34:00,2.66442,2.66506,2.66171,2.66171,8130000.0
2007-09-26 09:35:00,2.6652,2.66601,2.65966,2.66209,14000000.0
2007-09-26 09:36:00,2.66604,2.66604,2.6617,2.66545,9380000.0
2007-09-26 09:37:00,2.66545,2.66545,2.65932,2.66174,11000000.0
2007-09-26 09:38:00,2.66411,2.66495,2.66078,2.66495,7000000.0
2007-09-26 09:39:00,2.66135,2.66418,2.66034,2.66176,7880000.0
2007-09-26 09:40:00,2.66248,2.66402,2.65765,2.65765,6750000.0
2007-09-26 09:41:00,2.66353,2.66434,2.65749,2.66112,12880000.0
2007-09-26 09:42:00,2.66065,2.66397,2.65847,2.6638,21510000.0
2007-09-26 09:43:00,2.66176,2.66528,2.65995,2.66138,11630000.0
2007-09-26 09:44:00,2.66421,2.66477,2.66168,2.66302,10000000.0
2007-09-26 09:45:00,2.66409,2.66423,2.66077,2.66407,14250000.0
2007-09-26 09:46:00,2.66212,2.66457,2.66212,2.66457,5750000.0
2007-09-26 09:47:00,2.66232,2.66567,2.66215,2.66376,5250000.0
2007-09-26 09:48:00,2.66563,2.66563,2.65944,2.66351,9250000.0
2007-09-26 09:49:00,2.66369,2.66561,2.66288,2.66288,8750000.0
2007-09-26 09:50:00,2.66254,2.665,2.66051,2.665,7750000.0
2007-09-26 09:51:00,2.66521,2.66563,2.66024,2.66563,8000000.0
2007-09-26 09:52:00,2.66407,2.66612,2.66142,2.66612,9010000.0
2007-09-26 09:53:00,2.66585,2.66599,2.66369,2.66597,8500000.0
2007-09-26 09:54:00,2.66439,2.66578,2.65955,2.66578,9380000.0
2007-09-26 09:55:00,2.66629,2.66629,2.66192,2.66434,4880000.0
2007-09-26 09:56:00,2.66472,2.66482,2.66036,2.6637,5750000.0
2007-09-26 09:57:00,2.66172,2.66542,2.66172,2.6652,15010000.0
2007-09-26 09:58:00,2.66262,2.66568,2.66214,2.66554,11000000.0
2007-09-26 09:59:00,2.66551,2.66721,2.65966,2.66721,11130000.0
2007-09-26 10:00:00,2.66578,2.66707,2.66336,2.667,6000000.0
2007-09-26 10:01:00,2.66441,2.66672,2.66293,2.66565,6880000.0
2007-09-26 10:02:00,2.66275,2.66657,2.65873,2.662,10000000.0
2007-09-26 10:03:00,2.66574,2.66641,2.66177,2.66177,15250000.0
2007-09-26 10:04:00,2.66486,2.66753,2.66475,2.66687,7250000.0
2007-09-26 10:05:00,2.66651,2.66671,2.66371,2.66437,10000000.0
2007-09-26 10:06:00,2.66376,2.66732,2.66169,2.66719,12000000.0
2007-09-26 10:07:00,2.66682,2.66682,2.6633,2.66516,5880000.0
2007-09-26 10:08:00,2.66211,2.66696,2.66134,2.66696,8880000.0
2007-09-26 10:09:00,2.66562,2.66659,2.66168,2.66546,10510000.0
2007-09-26 10:10:00,2.66326,2.66623,2.65991,2.65991,12000000.0
2007-09-26 10:11:00,2.66284,2.66623,2.66038,2.66553,11000000.0
2007-09-26 10:12:00,2.66368,2.66672,2.66069,2.66672,6250000.0
2007-09-26 10:13:00,2.66689,2.66689,2.66153,2.66153,11000000.0
2007-09-26 10:14:00,2.66772,2.66772,2.66332,2.66465,6250000.0
2007-09-26 10:15:00,2.66457,2.66511,2.66321,2.66466,8500000.0
2007-09-26 10:16:00,2.66453,2.66722,2.66432,2.66716,9500000.0
2007-09-26 10:17:00,2.66715,2.6675,2.66588,2.66737,9380000.0
2007-09-26 10:18:00,2.66449,2.66746,2.66449,2.66745,13750000.0
2007-09-26 10:19:00,2.66385,2.66745,2.66385,2.66705,8630000.0
2007-09-26 10:20:00,2.66759,2.66826,2.6656,2.6677,9630000.0
2007-09-26 10:21:00,2.66931,2.66931,2.66257,2.66342,10500000.0
2007-09-26 10:22:00,2.66812,2.66812,2.66253,2.66767,9880000.0
2007-09-26 10:23:00,2.66559,2.66846,2.66386,2.6678,6500000.0
2007-09-26 10:24:00,2.66878,2.66966,2.66418,2.66418,7500000.0
2007-09-26 10:25:00,2.66782,2.6694,2.66405,2.66721,7000000.0
2007-09-26 10:26:00,2.66956,2.66956,2.66657,2.66955,10880000.0
2007-09-26 10:27:00,2.66293,2.66987,2.66293,2.66785,7000000.0
2007-09-26 10:28:00,2.67111,2.67111,2.66771,2.66971,7250000.0
2007-09-26 10:29:00,2.66791,2.6696,2.66776,2.66925,9130000.0
2007-09-26 10:30:00,2.66924,2.67045,2.66764,2.67038,6750000.0
2007-09-26 10:31:00,2.6702,2.6713,2.6678,2.67085,7010000.0
2007-09-26 10:32:00,2.67142,2.67229,2.66644,2.67067,9500000.0
2007-09-26 10:33:00,2.67021,2.67183,2.66715,2.66906,5260000.0
2007-09-26 10:34:00,2.67037,2.67093,2.6691,2.66953,7750000.0
2007-09-26 10:35:00,2.67041,2.67126,2.66732,2.66883,5500000.0
2007-09-26 10:36:00,2.67069,2.67078,2.66601,2.66844,9250000.0
2007-09-26 10:37:00,2.67123,2.67123,2.66787,2.67024,7000000.0
2007-09-26 10:38:00,2.6697,2.67038,2.66561,2.66926,8750000.0
2007-09-26 10:39:00,2.66806,2.67013,2.66749,2.67013,11250000.0
2007-09-26 10:40:00,2.67005,2.67071,2.66817,2.6701,8880000.0
2007-09-26 10:41:00,2.66952,2.67016,2.66662,2.66948,7380000.0
2007-09-26 10:42:00,2.67001,2.67017,2.66645,2.66875,8750000.0
2007-09-26 10:43:00,2.66635,2.66954,2.66635,2.66916,9630000.0
2007-09-26 10:44:00,2.6689,2.67059,2.66577,2.66577,12000000.0
2007-09-26 10:45:00,2.66313,2.67006,2.66313,2.66873,6250000.0
2007-09-26 10:46:00,2.6689,2.6692,2.66581,2.6692,7500000.0
2007-09-26 10:47:00,2.66941,2.6698,2.66786,2.66815,5500000.0
2007-09-26 10:48:00,2.67082,2.67082,2.66492,2.6685,6380000.0
2007-09-26 10:49:00,2.66943,2.6704,2.66565,2.66565,8500000.0
2007-09-26 10:50:00,2.66993,2.66996,2.66736,2.66897,6250000.0
2007-09-26 10:51:00,2.66731,2.6707,2.66414,2.66414,9630000.0
2007-09-26 10:52:00,2.67098,2.67129,2.66616,2.67036,11880000.0
2007-09-26 10:53:00,2.66942,2.67105,2.66565,2.67026,9000000.0
2007-09-26 10:54:00,2.67221,2.67221,2.66646,2.67001,9000000.0
2007-09-26 10:55:00,2.67148,2.6715,2.66818,2.67073,8000000.0
2007-09-26 10:56:00,2.67033,2.67196,2.66907,2.66964,8250000.0
2007-09-26 10:57:00,2.66912,2.6729,2.66912,2.67171,7500000.0
2007-09-26 10:58:00,2.6683,2.67193,2.66398,2.67088,7500000.0
2007-09-26 10:59:00,2.67028,2.6711,2.66509,2.66983,7000000.0
2007-09-26 11:00:00,2.66705,2.67085,2.66528,2.67085,9880000.0
2007-09-26 11:01:00,2.6705,2.67219,2.66626,2.67067,11130000.0
2007-09-26 11:02:00,2.67164,2.67179,2.66787,2.66787,8130000.0
2007-09-26 11:03:00,2.67354,2.67354,2.66909,2.67211,9500000.0
2007-09-26 11:04:00,2.66828,2.67208,2.66828,2.672,6750000.0
2007-09-26 11:05:00,2.67017,2.67227,2.66815,2.6717,10750000.0
2007-09-26 11:06:00,2.66894,2.67236,2.66894,2.67197,8250000.0
2007-09-26 11:07:00,2.66966,2.6704,2.66607,2.66607,5250000.0
2007-09-26 11:08:00,2.67131,2.67131,2.66129,2.66758,5500000.0
2007-09-26 11:09:00,2.67017,2.67017,2.66494,2.66808,11250000.0
2007-09-26 11:10:00,2.67149,2.67149,2.66674,2.66794,9250000.0
2007-09-26 11:11:00,2.66852,2.67058,2.66605,2.66955,6750000.0
2007-09-26 11:12:00,2.66867,2.66964,2.66656,2.66859,5750000.0
2007-09-26 11:13:00,2.67036,2.67064,2.66652,2.66816,9880000.0
2007-09-26 11:14:00,2.66748,2.67003,2.66603,2.6689,9880000.0
2007-09-26 11:15:00,2.66875,2.6702,2.66801,2.66958,7250000.0
2007-09-26 11:16:00,2.67057,2.67057,2.66714,2.66714,5500000.0
2007-09-26 11:17:00,2.66781,2.67211,2.66781,2.67177,7880000.0
2007-09-26 11:18:00,2.67061,2.6721,2.66678,2.66678,11000000.0
2007-09-26 11:19:00,2.67176,2.67176,2.66589,2.67122,7000000.0
2007-09-26 11:20:00,2.67026,2.6712,2.66534,2.6712,8630000.0
2007-09-26 11:21:00,2.67232,2.67232,2.667,2.67075,9500000.0
2007-09-26 11:22:00,2.67068,2.67117,2.66432,2.66432,6880000.0
2007-09-26 11:23:00,2.66652,2.67091,2.66641,2.67035,15000000.0
2007-09-26 11:24:00,2.67013,2.67016,2.66826,2.66826,6630000.0
2007-09-26 11:25:00,2.66694,2.6709,2.66606,2.67078,14510000.0
2007-09-26 11:26:00,2.67047,2.67072,2.66634,2.67072,11250000.0
2007-09-26 11:27:00,2.66903,2.6702,2.66585,2.6702,9500000.0
2007-09-26 11:28:00,2.67005,2.67056,2.66768,2.66869,7750000.0
2007-09-26 11:29:00,2.6713,2.6713,2.66369,2.66865,8000000.0
2007-09-26 11:30:00,2.66932,2.67022,2.66646,2.66997,8750000.0
2007-09-26 11:31:00,2.67067,2.67067,2.6637,2.66733,11750000.0
2007-09-26 11:32:00,2.66651,2.66989,2.6656,2.66967,11000000.0
2007-09-26 11:33:00,2.66954,2.67105,2.66618,2.66987,13750000.0
2007-09-26 11:34:00,2.67127,2.67174,2.66853,2.67096,6630000.0
2007-09-26 11:35:00,2.66922,2.67073,2.66497,2.66833,10630000.0
2007-09-26 11:36:00,2.66894,2.67044,2.66755,2.66871,6750000.0
2007-09-26 11:37:00,2.66789,2.67025,2.66636,2.67025,9750000.0
2007-09-26 11:38:00,2.66726,2.67174,2.66726,2.67174,5380000.0
2007-09-26 11:39:00,2.67038,2.67086,2.66404,2.66944,8750000.0
2007-09-26 11:40:00,2.66743,2.67093,2.66503,2.67093,17500000.0
2007-09-26 11:41:00,2.66968,2.67132,2.66778,2.67132,9380000.0
2007-09-26 11:42:00,2.6692,2.67037,2.66685,2.66965,6260000.0
2007-09-26 11:43:00,2.66963,2.67061,2.66683,2.67061,11130000.0
2007-09-26 11:44:00,2.67138,2.67138,2.66664,2.66664,6750000.0
2007-09-26 11:45:00,2.66562,2.66977,2.66562,2.6697,11500000.0
2007-09-26 11:46:00,2.66927,2.67054,2.66875,2.67054,5750000.0
2007-09-26 11:47:00,2.66966,2.67203,2.66534,2.66865,8750000.0
2007-09-26 11:48:00,2.67007,2.6713,2.66684,2.6713,9880000.0
2007-09-26 11:49:00,2.67085,2.67115,2.66651,2.67031,9250000.0
2007-09-26 11:50:00,2.67203,2.67203,2.6705,2.6715,9500000.0
2007-09-26 11:51:00,2.67186,2.67186,2.66862,2.66862,7500000.0
2007-09-26 11:52:00,2.67249,2.67249,2.66863,2.67113,8250000.0
2007-09-26 11:53:00,2.67149,2.67206,2.6696,2.67037,7750000.0
2007-09-26 11:54:00,2.6721,2.6721,2.66547,2.67179,8500000.0
2007-09-26 11:55:00,2.67027,2.67285,2.66859,2.67103,6500000.0
2007-09-26 11:56:00,2.67132,2.67235,2.66909,2.67176,6500000.0
2007-09-26 11:57:00,2.66725,2.67167,2.66725,2.66927,8000000.0
2007-09-26 11:58:00,2.66781,2.67173,2.66781,2.67155,11130000.0
2007-09-26 11:59:00,2.6714,2.6714,2.66613,2.67091,9750000.0
2007-09-26 12:00:00,2.67006,2.67138,2.66765,2.67121,10750000.0
2007-09-26 12:01:00,2.66605,2.67072,2.66547,2.66712,6630000.0
2007-09-26 12:02:00,2.66369,2.67016,2.66369,2.66795,7000000.0
2007-09-26 12:03:00,2.66741,2.67108,2.66741,2.66858,6250000.0
2007-09-26 12:04:00,2.66712,2.67121,2.66712,2.67121,8750000.0
2007-09-26 12:05:00,2.67143,2.67143,2.66322,2.66865,10130000.0
2007-09-26 12:06:00,2.6702,2.67108,2.66765,2.67108,11500000.0
2007-09-26 12:07:00,2.66929,2.67121,2.66656,2.66656,7250000.0
2007-09-26 12:08:00,2.66936,2.67082,2.66618,2.67082,9250000.0
2007-09-26 12:09:00,2.66952,2.67058,2.66471,2.67058,10500000.0
2007-09-26 12:10:00,2.67115,2.67115,2.66324,2.67069,10750000.0
2007-09-26 12:11:00,2.67184,2.67184,2.6674,2.66962,8880000.0
2007-09-26 12:12:00,2.67068,2.6717,2.66834,2.67079,8500000.0
2007-09-26 12:13:00,2.66967,2.67042,2.66383,2.67042,17500000.0
2007-09-26 12:14:00,2.67141,2.67147,2.66686,2.67036,12250000.0
2007-09-26 12:15:00,2.66828,2.67168,2.66751,2.66999,11250000.0
2007-09-26 12:16:00,2.67017,2.67017,2.66483,2.66722,5500000.0
2007-09-26 12:17:00,2.66855,2.67002,2.66802,2.66802,6130000.0
2007-09-26 12:18:00,2.66707,2.67154,2.66707,2.66799,7510000.0
2007-09-26 12:19:00,2.66906,2.6706,2.66455,2.66781,8000000.0
2007-09-26 12:20:00,2.66873,2.67205,2.66792,2.67101,7130000.0
2007-09-26 12:21:00,2.66926,2.6716,2.66508,2.66824,11880000.0
2007-09-26 12:22:00,2.66838,2.67115,2.66818,2.66949,8880000.0
2007-09-26 12:23:00,2.67288,2.67288,2.67013,2.67241,11380000.0
2007-09-26 12:24:00,2.66679,2.67269,2.66679,2.67123,7750000.0
2007-09-26 12:25:00,2.67023,2.67069,2.66901,2.67069,9500000.0
2007-09-26 12:26:00,2.67106,2.67198,2.66886,2.67177,12630000.0
2007-09-26 12:27:00,2.67022,2.67264,2.66813,2.67244,11250000.0
2007-09-26 12:28:00,2.67023,2.67247,2.67023,2.67247,8380000.0
2007-09-26 12:29:00,2.67173,2.67173,2.66598,2.67051,6750000.0
2007-09-26 12:30:00,2.67118,2.67118,2.66686,2.66686,5750000.0
2007-09-26 12:31:00,2.67007,2.67178,2.66834,2.67178,7000000.0
2007-09-26 12:32:00,2.67141,2.67141,2.66894,2.66974,6250000.0
2007-09-26 12:33:00,2.67141,2.67141,2.66639,2.67108,15750000.0
2007-09-26 12:34:00,2.67155,2.67155,2.66725,2.66753,7390000.0
2007-09-26 12:35:00,2.67173,2.67173,2.66601,2.6695,8130000.0
2007-09-26 12:36:00,2.67143,2.67143,2.66741,2.66844,5750000.0
2007-09-26 12:37:00,2.66515,2.67063,2.66444,2.66981,14250000.0
2007-09-26 12:38:00,2.67052,2.67111,2.66453,2.67026,12260000.0
2007-09-26 12:39:00,2.67124,2.67125,2.66743,2.67046,6380000.0
2007-09-26 12:40:00,2.66564,2.67033,2.66564,2.66751,7250000.0
2007-09-26 12:41:00,2.66933,2.67179,2.66874,2.6689,5500000.0
2007-09-26 12:42:00,2.67112,2.67162,2.66664,2.67162,11630000.0
2007-09-26 12:43:00,2.67132,2.67218,2.67005,2.67005,6630000.0
2007-09-26 12:44:00,2.66904,2.6719,2.66748,2.67161,9250000.0
2007-09-26 12:45:00,2.66427,2.67117,2.66427,2.67069,5130000.0
2007-09-26 12:46:00,2.67054,2.67097,2.66615,2.66615,12000000.0
2007-09-26 12:47:00,2.6715,2.6715,2.66634,2.67104,7500000.0
2007-09-26 12:48:00,2.67099,2.67155,2.66838,2.67155,10380000.0
2007-09-26 12:49:00,2.67012,2.67076,2.66689,2.66897,7250000.0
2007-09-26 12:50:00,2.67166,2.6722,2.66709,2.67051,9000000.0
2007-09-26 12:51:00,2.67139,2.67139,2.66675,2.67059,7750000.0
2007-09-26 12:52:00,2.67038,2.67038,2.66558,2.66949,7500000.0
2007-09-26 12:53:00,2.67055,2.67055,2.66536,2.66959,6250000.0
2007-09-26 12:54:00,2.6676,2.67007,2.6676,2.66938,10500000.0
2007-09-26 12:55:00,2.67022,2.67074,2.66596,2.66763,11000000.0
2007-09-26 12:56:00,2.66907,2.67067,2.66562,2.66722,14500000.0
2007-09-26 12:57:00,2.66856,2.66997,2.66484,2.66858,9000000.0
2007-09-26 12:58:00,2.66985,2.67081,2.66338,2.66781,11500000.0
2007-09-26 12:59:00,2.66907,2.67012,2.66731,2.6699,13130000.0
2007-09-26 13:00:00,2.67112,2.67112,2.66754,2.6705,9250000.0
2007-09-26 13:01:00,2.66702,2.66991,2.66702,2.66891,7750000.0
2007-09-26 13:02:00,2.66887,2.66999,2.66646,2.66668,7130000.0
2007-09-26 13:03:00,2.67025,2.6707,2.66682,2.66771,9750000.0
2007-09-26 13:04:00,2.67104,2.67104,2.66783,2.66846,12500000.0
2007-09-26 13:05:00,2.67175,2.67175,2.66612,2.67023,13000000.0
2007-09-26 13:06:00,2.66967,2.67133,2.6671,2.67127,8250000.0
2007-09-26 13:07:00,2.67208,2.67208,2.6668,2.6716,10000000.0
2007-09-26 13:08:00,2.67072,2.67115,2.66678,2.67082,7880000.0
2007-09-26 13:09:00,2.67191,2.67233,2.6669,2.66696,7000000.0
2007-09-26 13:10:00,2.67254,2.67315,2.67045,2.67315,7500000.0
2007-09-26 13:11:00,2.6682,2.67143,2.66697,2.66976,11500000.0
2007-09-26 13:12:00,2.66886,2.67172,2.66797,2.66949,7750000.0
2007-09-26 13:13:00,2.67052,2.67223,2.66793,2.66851,15000000.0
2007-09-26 13:14:00,2.67129,2.67503,2.67067,2.67245,9000000.0
2007-09-26 13:15:00,2.67031,2.67183,2.66593,2.66757,5750000.0
2007-09-26 13:16:00,2.67243,2.67249,2.66597,2.67091,9750000.0
2007-09-26 13:17:00,2.66984,2.67248,2.66984,2.67212,6000000.0
2007-09-26 13:18:00,2.67258,2.67258,2.66799,2.67077,7250000.0
2007-09-26 13:19:00,2.67155,2.67323,2.66921,2.67322,6000000.0
2007-09-26 13:20:00,2.67107,2.67324,2.67041,2.6725,7000000.0
2007-09-26 13:21:00,2.67354,2.67354,2.66731,2.67176,9750000.0
2007-09-26 13:22:00,2.67291,2.67357,2.66991,2.67212,6000000.0
2007-09-26 13:23:00,2.67238,2.67238,2.66891,2.67223,14250000.0
2007-09-26 13:24:00,2.67126,2.67179,2.66768,2.67115,12380000.0
2007-09-26 13:25:00,2.6711,2.6725,2.6683,2.67237,8510000.0
2007-09-26 13:26:00,2.67242,2.67242,2.66706,2.66888,8130000.0
2007-09-26 13:27:00,2.67014,2.67129,2.66818,2.66818,9500000.0
2007-09-26 13:28:00,2.6716,2.67245,2.66517,2.66681,9250000.0
2007-09-26 13:29:00,2.6683,2.6728,2.6683,2.6728,6130000.0
2007-09-26 13:30:00,2.67228,2.67228,2.66574,2.67026,8000000.0
2007-09-26 13:31:00,2.66808,2.67164,2.66734,2.66734,10250000.0
2007-09-26 13:32:00,2.67079,2.67185,2.66887,2.67185,9750000.0
2007-09-26 13:33:00,2.67124,2.67173,2.66521,2.67173,8500000.0
2007-09-26 13:34:00,2.67137,2.67192,2.6681,2.67192,7250000.0
2007-09-26 13:35:00,2.66908,2.673,2.66858,2.67185,8250000.0
2007-09-26 13:36:00,2.66823,2.67332,2.66802,2.67332,12250000.0
2007-09-26 13:37:00,2.67325,2.67325,2.66893,2.66935,9250000.0
2007-09-26 13:38:00,2.67182,2.67225,2.66599,2.67225,7500000.0
2007-09-26 13:39:00,2.67326,2.67326,2.66783,2.67254,8000000.0
2007-09-26 13:40:00,2.67084,2.67289,2.66941,2.67003,9250000.0
2007-09-26 13:41:00,2.67198,2.67246,2.66993,2.67205,11500000.0
2007-09-26 13:42:00,2.67165,2.67339,2.67032,2.67339,5750000.0
2007-09-26 13:43:00,2.67366,2.67366,2.66948,2.6731,5880000.0
2007-09-26 13:44:00,2.67186,2.67344,2.6702,2.67289,7380000.0
2007-09-26 13:45:00,2.66859,2.67289,2.66859,2.66996,10250000.0
2007-09-26 13:46:00,2.66923,2.67279,2.66837,2.6723,6880000.0
2007-09-26 13:47:00,2.66906,2.67286,2.66906,2.67255,10000000.0
2007-09-26 13:48:00,2.66948,2.67266,2.66869,2.67216,11000000.0
2007-09-26 13:49:00,2.67068,2.67223,2.66953,2.6717,5250000.0
2007-09-26 13:50:00,2.67252,2.67254,2.66785,2.67058,7380000.0
2007-09-26 13:51:00,2.67252,2.67252,2.66693,2.6703,8000000.0
2007-09-26 13:52:00,2.67125,2.67136,2.66767,2.67108,10380000.0
2007-09-26 13:53:00,2.66853,2.67013,2.66535,2.66895,8880000.0
2007-09-26 13:54:00,2.67174,2.67174,2.66767,2.66767,5750000.0
2007-09-26 13:55:00,2.67032,2.67032,2.66869,2.6687,11000000.0
2007-09-26 13:56:00,2.66795,2.67152,2.66795,2.66823,10250000.0
2007-09-26 13:57:00,2.6708,2.67124,2.66439,2.66439,8000000.0
2007-09-26 13:58:00,2.66733,2.67115,2.66733,2.66808,12500000.0
2007-09-26 13:59:00,2.67022,2.67085,2.6691,2.66948,5750000.0
2007-09-26 14:00:00,2.66214,2.67039,2.66214,2.67039,8000000.0
2007-09-26 14:01:00,2.66844,2.6708,2.66684,2.6696,11510000.0
2007-09-26 14:02:00,2.67136,2.67136,2.66801,2.67047,10130000.0
2007-09-26 14:03:00,2.66685,2.66829,2.66375,2.66592,9750000.0
2007-09-26 14:04:00,2.6689,2.67045,2.6632,2.67045,6000000.0
2007-09-26 14:05:00,2.66958,2.6702,2.66441,2.66661,7750000.0
2007-09-26 14:06:00,2.66775,2.66981,2.66325,2.66877,11260000.0
2007-09-26 14:07:00,2.66991,2.66991,2.66543,2.66806,7000000.0
2007-09-26 14:08:00,2.66827,2.67087,2.66232,2.66882,10250000.0
2007-09-26 14:09:00,2.66916,2.66957,2.66669,2.66828,5750000.0
2007-09-26 14:10:00,2.66884,2.66973,2.66295,2.66446,9000000.0
2007-09-26 14:11:00,2.66649,2.669,2.66518,2.66873,5380000.0
2007-09-26 14:12:00,2.6699,2.67026,2.66412,2.66907,8380000.0
2007-09-26 14:13:00,2.66765,2.67057,2.66485,2.67057,7880000.0
2007-09-26 14:14:00,2.67075,2.67075,2.66706,2.66876,10630000.0
2007-09-26 14:15:00,2.66952,2.66952,2.66384,2.66872,11250000.0
2007-09-26 14:16:00,2.66985,2.67038,2.6647,2.67038,10380000.0
2007-09-26 14:17:00,2.66934,2.66946,2.66607,2.669,11500000.0
2007-09-26 14:18:00,2.66973,2.66973,2.66517,2.66947,8000000.0
2007-09-26 14:19:00,2.66786,2.66935,2.66131,2.66935,12630000.0
2007-09-26 14:21:00,2.66937,2.66947,2.6653,2.66903,13250000.0
2007-09-26 14:22:00,2.6648,2.66791,2.6648,2.66766,5750000.0
2007-09-26 14:23:00,2.66863,2.66995,2.66598,2.66598,8130000.0
2007-09-26 14:24:00,2.66933,2.66933,2.66598,2.66897,14250000.0
2007-09-26 14:25:00,2.66899,2.66911,2.66658,2.66911,10000000.0
2007-09-26 14:26:00,2.66839,2.66962,2.66439,2.66885,12380000.0
2007-09-26 14:27:00,2.66928,2.66935,2.66623,2.66804,7500000.0
2007-09-26 14:28:00,2.66887,2.66887,2.66333,2.66735,6000000.0
2007-09-26 14:29:00,2.66778,2.66913,2.6641,2.66848,6750000.0
2007-09-26 14:30:00,2.66595,2.66752,2.66482,2.66742,10380000.0
2007-09-26 14:31:00,2.66577,2.66868,2.66504,2.66504,7750000.0
2007-09-26 14:32:00,2.66722,2.66815,2.6641,2.66758,13380000.0
2007-09-26 14:33:00,2.66789,2.66839,2.66585,2.66692,9250000.0
2007-09-26 14:34:00,2.67035,2.67072,2.66496,2.66904,13000000.0
2007-09-26 14:35:00,2.66665,2.67031,2.66665,2.6687,9880000.0
2007-09-26 14:36:00,2.66943,2.67006,2.66672,2.67006,9250000.0
2007-09-26 14:37:00,2.66735,2.67111,2.66575,2.67111,10750000.0
2007-09-26 14:38:00,2.66995,2.67052,2.66543,2.66831,7750000.0
2007-09-26 14:39:00,2.67058,2.67058,2.66546,2.66684,8630000.0
2007-09-26 14:40:00,2.67079,2.67081,2.66745,2.67006,8000000.0
2007-09-26 14:41:00,2.67138,2.67138,2.6679,2.66899,6500000.0
2007-09-26 14:42:00,2.67044,2.67044,2.66651,2.67002,10000000.0
2007-09-26 14:43:00,2.66825,2.67055,2.6664,2.6671,8000000.0
2007-09-26 14:44:00,2.67128,2.67128,2.66696,2.66889,9750000.0
2007-09-26 14:45:00,2.66734,2.67065,2.66158,2.66158,8250000.0
2007-09-26 14:46:00,2.6703,2.67036,2.6664,2.66786,8000000.0
2007-09-26 14:47:00,2.66974,2.66974,2.66704,2.66889,10380000.0
2007-09-26 14:48:00,2.66755,2.67099,2.667,2.67006,10000000.0
2007-09-26 14:49:00,2.66692,2.67012,2.66692,2.67006,9750000.0
2007-09-26 14:50:00,2.66746,2.67119,2.66726,2.67119,5750000.0
2007-09-26 14:51:00,2.67156,2.67156,2.66824,2.66961,5750000.0
2007-09-26 14:52:00,2.66526,2.67017,2.66396,2.67015,10500000.0
2007-09-26 14:53:00,2.66876,2.6709,2.66417,2.66417,6000000.0
2007-09-26 14:54:00,2.67013,2.67091,2.66633,2.66633,8500000.0
2007-09-26 14:55:00,2.6694,2.67129,2.6689,2.67111,7000000.0
2007-09-26 14:56:00,2.66942,2.67087,2.66612,2.66612,14500000.0
2007-09-26 14:57:00,2.66984,2.67081,2.66349,2.66542,9000000.0
2007-09-26 14:58:00,2.6685,2.67077,2.66387,2.67077,7750000.0
2007-09-26 14:59:00,2.66825,2.67078,2.66789,2.67078,10000000.0
2007-09-26 15:00:00,2.67029,2.67141,2.66768,2.67129,11250000.0
2007-09-26 15:01:00,2.66842,2.67067,2.66658,2.67007,5250000.0
2007-09-26 15:02:00,2.66771,2.67088,2.66633,2.66799,10000000.0
2007-09-26 15:03:00,2.6705,2.67065,2.66449,2.66763,11000000.0
2007-09-26 15:04:00,2.66995,2.671,2.66572,2.66784,10750000.0
2007-09-26 15:05:00,2.66932,2.6703,2.665,2.66833,11000000.0
2007-09-26 15:06:00,2.66878,2.66976,2.66574,2.66574,9000000.0
2007-09-26 15:07:00,2.67044,2.67044,2.66409,2.66789,9500000.0
2007-09-26 15:08:00,2.67102,2.67145,2.66469,2.66727,8000000.0
2007-09-26 15:09:00,2.66945,2.67046,2.66658,2.66739,11750000.0
2007-09-26 15:10:00,2.66943,2.6699,2.66541,2.6699,10000000.0
2007-09-26 15:11:00,2.66844,2.67081,2.66463,2.67029,8750000.0
2007-09-26 15:12:00,2.6692,2.66994,2.66794,2.6695,5750000.0
2007-09-26 15:13:00,2.67038,2.67044,2.66823,2.66841,8000000.0
2007-09-26 15:14:00,2.67,2.67,2.66547,2.66594,10000000.0
2007-09-26 15:15:00,2.66913,2.66923,2.66187,2.66923,7380000.0
2007-09-26 15:16:00,2.66922,2.67014,2.66524,2.66524,11750000.0
2007-09-26 15:17:00,2.6685,2.66913,2.66536,2.66536,6250000.0
2007-09-26 15:18:00,2.66891,2.66964,2.66525,2.66925,8000000.0
2007-09-26 15:19:00,2.67071,2.67071,2.66532,2.66532,8130000.0
2007-09-26 15:20:00,2.67008,2.67008,2.66812,2.6699,7250000.0
2007-09-26 15:21:00,2.66543,2.66999,2.66543,2.66999,6250000.0
2007-09-26 15:22:00,2.66892,2.67021,2.66347,2.66827,10000000.0
2007-09-26 15:23:00,2.6682,2.66911,2.66307,2.66766,9500000.0
2007-09-26 15:24:00,2.66819,2.66994,2.66295,2.66837,5880000.0
2007-09-26 15:25:00,2.66995,2.67068,2.66511,2.67033,9750000.0
2007-09-26 15:26:00,2.66816,2.66924,2.66409,2.66721,8750000.0
2007-09-26 15:27:00,2.66647,2.66856,2.66242,2.66806,6500000.0
2007-09-26 15:28:00,2.66961,2.66961,2.66534,2.66573,6630000.0
2007-09-26 15:29:00,2.66851,2.66954,2.66674,2.66954,6130000.0
2007-09-26 15:30:00,2.66476,2.67064,2.66476,2.66851,11000000.0
2007-09-26 15:31:00,2.66901,2.66982,2.66476,2.66863,12750000.0
2007-09-26 15:32:00,2.66894,2.66997,2.66683,2.66689,7000000.0
2007-09-26 15:33:00,2.66896,2.66963,2.66499,2.66963,10000000.0
2007-09-26 15:34:00,2.66847,2.66854,2.66553,2.66553,6500000.0
2007-09-26 15:35:00,2.66482,2.66758,2.66482,2.66705,11880000.0
2007-09-26 15:36:00,2.67051,2.67051,2.66589,2.66901,7500000.0
2007-09-26 15:37:00,2.66918,2.67164,2.66787,2.67051,10750000.0
2007-09-26 15:38:00,2.66772,2.67016,2.66329,2.66794,10000000.0
2007-09-26 15:39:00,2.66944,2.66964,2.66397,2.66397,9630000.0
2007-09-26 15:40:00,2.66749,2.67005,2.66749,2.66791,6000000.0
2007-09-26 15:41:00,2.67046,2.67082,2.66724,2.6697,7000000.0
2007-09-26 15:42:00,2.66804,2.66929,2.66553,2.66553,6000000.0
2007-09-26 15:43:00,2.66956,2.67063,2.664,2.66756,10500000.0
2007-09-26 15:44:00,2.66885,2.67092,2.66719,2.66886,9750000.0
2007-09-26 15:45:00,2.66913,2.66987,2.66554,2.66987,7750000.0
2007-09-26 15:46:00,2.66964,2.66964,2.66463,2.6652,8630000.0
2007-09-26 15:47:00,2.66927,2.66927,2.66547,2.66885,8000000.0
2007-09-26 15:48:00,2.66905,2.67015,2.66472,2.66472,6630000.0
2007-09-26 15:49:00,2.66929,2.67067,2.66327,2.67067,9750000.0
2007-09-26 15:50:00,2.66922,2.66979,2.66589,2.66927,9500000.0
2007-09-26 15:51:00,2.67072,2.67072,2.6664,2.66965,6750000.0
2007-09-26 15:52:00,2.66901,2.66954,2.66747,2.66902,6250000.0
2007-09-26 15:53:00,2.66782,2.66956,2.66371,2.66925,11250000.0
2007-09-26 15:54:00,2.67025,2.67025,2.66612,2.66781,10750000.0
2007-09-26 15:55:00,2.67,2.67022,2.66488,2.66892,6500000.0
2007-09-26 15:56:00,2.6678,2.66948,2.66541,2.66948,5500000.0
2007-09-26 15:57:00,2.66847,2.66894,2.66532,2.66843,12500000.0
2007-09-26 15:58:00,2.66948,2.66968,2.66447,2.66824,9250000.0
2007-09-26 15:59:00,2.66844,2.66965,2.66577,2.66858,12130000.0
2007-09-26 16:00:00,2.6687,2.66958,2.66557,2.66958,7500000.0
2007-09-26 16:01:00,2.66779,2.66967,2.66541,2.66618,8000000.0
2007-09-26 16:02:00,2.66961,2.66961,2.66448,2.66887,11500000.0
2007-09-26 16:03:00,2.67002,2.67002,2.66447,2.66893,7250000.0
2007-09-26 16:04:00,2.66965,2.66965,2.66586,2.66611,8500000.0
2007-09-26 16:05:00,2.67012,2.67012,2.66757,2.66897,6250000.0
2007-09-26 16:06:00,2.66744,2.6705,2.66345,2.66345,8500000.0
2007-09-26 16:07:00,2.66881,2.67056,2.66581,2.67056,11500000.0
2007-09-26 16:08:00,2.66718,2.66924,2.6654,2.66737,10250000.0
2007-09-26 16:09:00,2.66846,2.66986,2.66345,2.6682,8250000.0
2007-09-26 16:10:00,2.67004,2.67009,2.66505,2.66941,7750000.0
2007-09-26 16:11:00,2.67009,2.67051,2.66725,2.6691,5750000.0
2007-09-26 16:12:00,2.66962,2.66962,2.66611,2.66611,7000000.0
2007-09-26 16:13:00,2.66958,2.67075,2.66711,2.67075,8140000.0
2007-09-26 16:14:00,2.66656,2.67033,2.66588,2.66626,11250000.0
2007-09-26 16:15:00,2.668,2.67008,2.66564,2.6696,8880000.0
2007-09-26 16:16:00,2.66953,2.66953,2.66522,2.6665,9000000.0
2007-09-26 16:17:00,2.67017,2.67017,2.66577,2.66913,12630000.0
2007-09-26 16:18:00,2.66959,2.67013,2.66267,2.66615,6000000.0
2007-09-26 16:19:00,2.66995,2.66996,2.66475,2.66606,8500000.0
2007-09-26 16:20:00,2.6678,2.6699,2.66461,2.66588,10750000.0
2007-09-26 16:21:00,2.66842,2.66842,2.6638,2.6638,7250000.0
2007-09-26 16:22:00,2.66813,2.66989,2.66622,2.66622,9250000.0
2007-09-26 16:23:00,2.66844,2.66844,2.66272,2.66705,5250000.0
2007-09-26 16:24:00,2.66935,2.66935,2.66601,2.66671,5500000.0
2007-09-26 16:25:00,2.66933,2.66933,2.66398,2.66746,7380000.0
2007-09-26 16:26:00,2.66536,2.66854,2.66536,2.66842,10000000.0
2007-09-26 16:27:00,2.66845,2.66845,2.6662,2.6662,3750000.0
2007-09-26 16:28:00,2.66937,2.66937,2.66505,2.66622,12250000.0
2007-09-26 16:29:00,2.66728,2.66779,2.66511,2.66646,10000000.0
2007-09-26 16:30:00,2.66831,2.66873,2.66388,2.66851,7010000.0
2007-09-26 16:31:00,2.66922,2.66922,2.66488,2.66584,6630000.0
2007-09-26 16:32:00,2.66835,2.66837,2.66438,2.66687,7500000.0
2007-09-26 16:33:00,2.67012,2.67036,2.66649,2.66942,9000000.0
2007-09-26 16:34:00,2.66481,2.67005,2.66411,2.66756,12130000.0
2007-09-26 16:35:00,2.67011,2.67112,2.6633,2.66793,12380000.0
2007-09-26 16:36:00,2.66927,2.66951,2.6632,2.66927,12630000.0
2007-09-26 16:37:00,2.6691,2.6691,2.66591,2.66689,5500000.0
2007-09-26 16:38:00,2.66867,2.66888,2.66116,2.66699,10380000.0
2007-09-26 16:39:00,2.66802,2.66816,2.66352,2.66626,10750000.0
2007-09-26 16:40:00,2.66764,2.66912,2.6667,2.66729,7760000.0
2007-09-26 16:41:00,2.66621,2.67048,2.66621,2.667,6500000.0
2007-09-26 16:42:00,2.66756,2.66756,2.66513,2.66539,6500000.0
2007-09-26 16:43:00,2.67036,2.67036,2.66669,2.66799,10250000.0
2007-09-26 16:44:00,2.66782,2.66976,2.66696,2.66723,8250000.0
2007-09-26 16:45:00,2.66461,2.66929,2.66461,2.66865,9750000.0
2007-09-26 16:46:00,2.67094,2.67094,2.6657,2.66923,7880000.0
2007-09-26 16:47:00,2.67066,2.67066,2.66667,2.67049,17260000.0
2007-09-26 16:48:00,2.67117,2.67117,2.66576,2.66986,7750000.0
2007-09-26 16:49:00,2.66985,2.6715,2.66729,2.6715,10250000.0
2007-09-26 16:50:00,2.67091,2.67172,2.66763,2.67036,7500000.0
2007-09-26 16:51:00,2.67131,2.67131,2.66757,2.66757,7380000.0
2007-09-26 16:52:00,2.66925,2.67112,2.66829,2.67112,8380000.0
2007-09-26 16:53:00,2.67046,2.67053,2.66349,2.66931,12000000.0
2007-09-26 16:54:00,2.66848,2.67108,2.66848,2.671,7250000.0
2007-09-26 16:55:00,2.67227,2.67227,2.66793,2.66958,8380000.0
2007-09-26 16:56:00,2.6699,2.6716,2.66734,2.67115,9750000.0
2007-09-26 16:57:00,2.67053,2.67145,2.66857,2.66864,9010000.0
2007-09-26 16:58:00,2.66838,2.6726,2.66466,2.6726,10750000.0
2007-09-26 16:59:00,2.67361,2.67361,2.67007,2.67241,8250000.0
2007-09-26 17:00:00,2.67303,2.67321,2.67141,2.67221,8000000.0
2007-09-26 17:01:00,2.67288,2.6732,2.66901,2.67202,9500000.0
2007-09-26 17:02:00,2.67205,2.67377,2.6698,2.67349,7250000.0
2007-09-26 17:03:00,2.6699,2.67334,2.66849,2.67001,13500000.0
2007-09-26 17:04:00,2.67495,2.67495,2.6705,2.67307,11500000.0
2007-09-26 17:05:00,2.67322,2.67526,2.67111,2.67526,5880000.0
2007-09-26 17:06:00,2.67445,2.67445,2.67158,2.67325,8000000.0
2007-09-26 17:07:00,2.67474,2.67474,2.67089,2.67089,8750000.0
2007-09-26 17:08:00,2.67183,2.67452,2.67124,2.67263,9250000.0
2007-09-26 17:09:00,2.67098,2.674,2.67072,2.67276,7500000.0
2007-09-26 17:10:00,2.67213,2.67475,2.66881,2.67421,13000000.0
2007-09-26 17:11:00,2.67416,2.67416,2.67223,2.67292,5630000.0
2007-09-26 17:12:00,2.67102,2.67377,2.66781,2.67275,9000000.0
2007-09-26 17:13:00,2.67142,2.67315,2.66942,2.67315,10500000.0
2007-09-26 17:14:00,2.6705,2.67263,2.6668,2.67225,8880000.0
2007-09-26 17:15:00,2.67094,2.67286,2.66607,2.67274,7500000.0
2007-09-26 17:16:00,2.66902,2.67316,2.66797,2.67316,10000000.0
2007-09-26 17:17:00,2.67157,2.67269,2.66995,2.67269,11500000.0
2007-09-26 17:18:00,2.6694,2.6736,2.6694,2.6715,5750000.0
2007-09-26 17:19:00,2.66628,2.67361,2.66628,2.67326,9250000.0
2007-09-26 17:20:00,2.67152,2.67336,2.67152,2.6729,5500000.0
2007-09-26 17:21:00,2.67342,2.67342,2.67084,2.6728,7000000.0
2007-09-26 17:22:00,2.67179,2.67366,2.66918,2.67366,14000000.0
2007-09-26 17:23:00,2.67151,2.67429,2.67007,2.6711,11250000.0
2007-09-26 17:24:00,2.6707,2.67508,2.66846,2.67443,14130000.0
2007-09-26 17:25:00,2.67312,2.67486,2.67042,2.6747,10000000.0
2007-09-26 17:26:00,2.67508,2.67508,2.67059,2.67199,11750000.0
2007-09-26 17:27:00,2.67477,2.67477,2.67224,2.67235,7630000.0
2007-09-26 17:28:00,2.66894,2.67303,2.66894,2.67146,7250000.0
2007-09-26 17:29:00,2.66882,2.67335,2.66716,2.66928,11000000.0
2007-09-26 17:30:00,2.67415,2.67432,2.67345,2.67345,7250000.0
2007-09-26 17:31:00,2.67316,2.67459,2.66984,2.67001,11250000.0
2007-09-26 17:32:00,2.67388,2.67454,2.66743,2.67358,7750000.0
2007-09-26 17:33:00,2.67372,2.67426,2.67202,2.67426,7250000.0
2007-09-26 17:34:00,2.67461,2.67498,2.6728,2.67446,7750000.0
2007-09-26 17:35:00,2.67534,2.67539,2.66907,2.67262,8250000.0
2007-09-26 17:36:00,2.67372,2.67432,2.67176,2.67432,6250000.0
2007-09-26 17:37:00,2.67399,2.67399,2.67181,2.67181,7750000.0
2007-09-26 17:38:00,2.67096,2.67349,2.66727,2.66954,11750000.0
2007-09-26 17:39:00,2.67155,2.67437,2.6692,2.67437,9250000.0
2007-09-26 17:40:00,2.67454,2.67454,2.6686,2.67138,7750000.0
2007-09-26 17:41:00,2.67098,2.67343,2.67003,2.67003,6500000.0
2007-09-26 17:42:00,2.67112,2.67343,2.66914,2.67343,7500000.0
2007-09-26 17:43:00,2.6718,2.67413,2.6718,2.67413,6130000.0
2007-09-26 17:44:00,2.6729,2.6729,2.66532,2.67052,9500000.0
2007-09-26 17:45:00,2.67352,2.67365,2.66815,2.67133,8000000.0
2007-09-26 17:46:00,2.67008,2.67352,2.66844,2.67041,7130000.0
2007-09-26 17:47:00,2.67298,2.67459,2.66852,2.67453,7000000.0
2007-09-26 17:48:00,2.66959,2.67444,2.66959,2.67378,5380000.0
2007-09-26 17:49:00,2.67392,2.67439,2.67158,2.67158,9500000.0
2007-09-26 17:50:00,2.67254,2.67436,2.66978,2.66978,12750000.0
2007-09-26 17:51:00,2.67492,2.67492,2.67036,2.67387,6750000.0
2007-09-26 17:52:00,2.67427,2.67449,2.66847,2.67069,10750000.0
2007-09-26 17:53:00,2.67046,2.6746,2.67046,2.67459,6500000.0
2007-09-26 17:54:00,2.67405,2.67445,2.66845,2.67445,13750000.0
2007-09-26 17:55:00,2.67372,2.67511,2.67057,2.6742,9250000.0
2007-09-26 17:56:00,2.67451,2.67451,2.66833,2.66964,14000000.0
2007-09-26 17:57:00,2.67433,2.67484,2.67105,2.67324,12000000.0
2007-09-26 17:58:00,2.66945,2.67395,2.66945,2.67358,9380000.0
2007-09-26 17:59:00,2.67123,2.67434,2.66905,2.67295,8750000.0
2007-09-26 18:00:00,2.6722,2.67384,2.66908,2.66908,11500000.0
2007-09-26 18:01:00,2.67349,2.67374,2.66875,2.67361,9250000.0
2007-09-26 18:02:00,2.67415,2.6751,2.67033,2.67486,16250000.0
2007-09-26 18:03:00,2.67377,2.67409,2.66937,2.67067,9750000.0
2007-09-26 18:04:00,2.67321,2.67532,2.67084,2.67161,12750000.0
2007-09-26 18:05:00,2.67435,2.67449,2.67076,2.67342,9750000.0
2007-09-26 18:06:00,2.6752,2.67579,2.67146,2.67478,7250000.0
2007-09-26 18:07:00,2.67348,2.67395,2.67145,2.67358,7000000.0
2007-09-26 18:08:00,2.67366,2.67458,2.66928,2.67353,11000000.0
2007-09-26 18:09:00,2.67523,2.67523,2.66922,2.67063,9250000.0
2007-09-26 18:10:00,2.67427,2.67523,2.67248,2.67498,6250000.0
2007-09-26 18:11:00,2.67379,2.67503,2.67216,2.67503,8000000.0
2007-09-26 18:12:00,2.67348,2.67529,2.67146,2.67146,5250000.0
2007-09-26 18:13:00,2.67637,2.67637,2.67149,2.67223,5880000.0
2007-09-26 18:14:00,2.67409,2.67525,2.66983,2.67176,8500000.0
2007-09-26 18:15:00,2.67489,2.67514,2.67242,2.67514,8130000.0
2007-09-26 18:16:00,2.67538,2.67608,2.67184,2.67608,7000000.0
2007-09-26 18:17:00,2.67533,2.67597,2.67119,2.67445,9500000.0
2007-09-26 18:18:00,2.67406,2.6743,2.67067,2.67213,5250000.0
2007-09-26 18:19:00,2.67498,2.67622,2.67014,2.67141,11000000.0
2007-09-26 18:20:00,2.67568,2.67568,2.67228,2.67487,8500000.0
2007-09-26 18:21:00,2.67409,2.67495,2.66928,2.67453,10000000.0
2007-09-26 18:22:00,2.67453,2.67453,2.66953,2.67285,6500000.0
2007-09-26 18:23:00,2.6726,2.67419,2.66966,2.66966,8000000.0
2007-09-26 18:24:00,2.67362,2.67362,2.66991,2.67326,7250000.0
2007-09-26 18:25:00,2.67375,2.67375,2.67215,2.67366,7750000.0
2007-09-26 18:26:00,2.67375,2.67403,2.66927,2.67391,6500000.0
2007-09-26 18:27:00,2.67514,2.67514,2.67178,2.67395,8500000.0
2007-09-26 18:28:00,2.67467,2.67492,2.6734,2.6747,8250000.0
2007-09-26 18:29:00,2.67317,2.67413,2.66723,2.67368,6500000.0
2007-09-26 18:30:00,2.67367,2.67394,2.66934,2.67156,15250000.0
2007-09-26 18:31:00,2.67197,2.67349,2.67051,2.67066,10000000.0
2007-09-26 18:32:00,2.6704,2.67327,2.6704,2.67207,7500000.0
2007-09-26 18:33:00,2.67017,2.67359,2.66863,2.66971,11000000.0
2007-09-26 18:34:00,2.67352,2.67399,2.67118,2.67118,9250000.0
2007-09-26 18:35:00,2.67285,2.67327,2.66557,2.67172,13880000.0
2007-09-26 18:36:00,2.6742,2.67433,2.67207,2.67392,6250000.0
2007-09-26 18:37:00,2.67287,2.6742,2.66793,2.6705,11750000.0
2007-09-26 18:38:00,2.67406,2.67406,2.66975,2.67344,14130000.0
2007-09-26 18:39:00,2.67368,2.67372,2.66781,2.67372,10250000.0
2007-09-26 18:40:00,2.67422,2.67436,2.66921,2.6739,10380000.0
2007-09-26 18:41:00,2.67481,2.67481,2.66893,2.67465,8000000.0
2007-09-26 18:42:00,2.67091,2.67461,2.66873,2.67412,10130000.0
2007-09-26 18:43:00,2.67185,2.67409,2.66929,2.66929,7750000.0
2007-09-26 18:44:00,2.67401,2.67515,2.67131,2.67483,9750000.0
2007-09-26 18:45:00,2.67205,2.67437,2.66808,2.67221,6250000.0
2007-09-26 18:46:00,2.67232,2.67334,2.66909,2.67124,5500000.0
2007-09-26 18:47:00,2.67543,2.67628,2.67543,2.67562,8000000.0
2007-09-26 18:48:00,2.67509,2.67541,2.67028,2.67105,8130000.0
2007-09-26 18:49:00,2.67439,2.67439,2.66875,2.67216,9000000.0
2007-09-26 18:50:00,2.6746,2.67497,2.67164,2.67278,5250000.0
2007-09-26 18:51:00,2.6692,2.67468,2.6692,2.67415,8500000.0
2007-09-26 18:52:00,2.6756,2.67588,2.67416,2.67521,9500000.0
2007-09-26 18:53:00,2.67447,2.67593,2.67338,2.6751,9880000.0
2007-09-26 18:54:00,2.67401,2.67401,2.6684,2.6684,7010000.0
2007-09-26 18:55:00,2.66943,2.67346,2.66774,2.67346,5500000.0
2007-09-26 18:56:00,2.67579,2.67597,2.67389,2.67462,8250000.0
2007-09-26 18:57:00,2.67007,2.67448,2.66966,2.67284,9250000.0
2007-09-26 18:58:00,2.6738,2.67639,2.67152,2.67339,8880000.0
2007-09-26 18:59:00,2.67426,2.6744,2.6705,2.67106,8000000.0
2007-09-26 19:00:00,2.67265,2.67528,2.67178,2.67178,10000000.0
2007-09-26 19:01:00,2.67425,2.67449,2.67198,2.67444,5500000.0
2007-09-26 19:02:00,2.67398,2.67437,2.67005,2.67137,8000000.0
2007-09-26 19:03:00,2.6727,2.67489,2.67163,2.67489,6000000.0
2007-09-26 19:04:00,2.67478,2.67478,2.66985,2.67122,10250000.0
2007-09-26 19:05:00,2.67422,2.67441,2.67136,2.67136,7250000.0
2007-09-26 19:06:00,2.6744,2.6744,2.66927,2.66927,7750000.0
2007-09-26 19:07:00,2.67397,2.67397,2.66766,2.67125,8500000.0
2007-09-26 19:08:00,2.67273,2.67404,2.67014,2.67404,5250000.0
2007-09-26 19:09:00,2.67234,2.67483,2.67079,2.67452,7750000.0
2007-09-26 19:10:00,2.67137,2.67471,2.671,2.67471,8500000.0
2007-09-26 19:11:00,2.6669,2.67443,2.6669,2.67443,7000000.0
2007-09-26 19:12:00,2.66898,2.6739,2.66817,2.67159,7250000.0
2007-09-26 19:13:00,2.67049,2.67473,2.67029,2.67283,10250000.0
2007-09-26 19:14:00,2.67338,2.67458,2.67093,2.67458,8250000.0
2007-09-26 19:15:00,2.67167,2.67465,2.66987,2.66987,5250000.0
2007-09-26 19:16:00,2.67447,2.67485,2.66907,2.67385,7000000.0
2007-09-26 19:17:00,2.67225,2.67419,2.66653,2.67257,9000000.0
2007-09-26 19:18:00,2.67093,2.67338,2.66841,2.66841,7000000.0
2007-09-26 19:19:00,2.67065,2.67417,2.67053,2.67176,11250000.0
2007-09-26 19:20:00,2.66869,2.67321,2.66869,2.67315,5880000.0
2007-09-26 19:21:00,2.67299,2.67387,2.66997,2.67382,6500000.0
2007-09-26 19:22:00,2.67363,2.67428,2.67059,2.67428,8880000.0
2007-09-26 19:23:00,2.67335,2.67343,2.67178,2.67303,6880000.0
2007-09-26 19:24:00,2.66917,2.67349,2.66818,2.67044,17880000.0
2007-09-26 19:25:00,2.66844,2.67367,2.66844,2.67355,6000000.0
2007-09-26 19:26:00,2.66975,2.67384,2.66958,2.67161,9750000.0
2007-09-26 19:27:00,2.67137,2.6738,2.67074,2.67074,6000000.0
2007-09-26 19:28:00,2.6715,2.67434,2.66984,2.67215,8750000.0
2007-09-26 19:29:00,2.67482,2.67482,2.67073,2.67406,9000000.0
2007-09-26 19:30:00,2.67221,2.67404,2.66899,2.67404,7000000.0
2007-09-26 19:31:00,2.67181,2.67541,2.66942,2.66942,7250000.0
2007-09-26 19:32:00,2.67106,2.67466,2.66967,2.67461,6250000.0
2007-09-26 19:33:00,2.67124,2.67465,2.67081,2.67081,6250000.0
2007-09-26 19:34:00,2.67324,2.67418,2.66939,2.66948,7750000.0
2007-09-26 19:35:00,2.67202,2.67292,2.6709,2.67135,5750000.0
2007-09-26 19:36:00,2.67224,2.67666,2.67006,2.67405,7750000.0
2007-09-26 19:37:00,2.67003,2.67556,2.67003,2.67083,13380000.0
2007-09-26 19:38:00,2.67008,2.67252,2.67001,2.67252,7500000.0
2007-09-26 19:39:00,2.674,2.674,2.67066,2.67217,10750000.0
2007-09-26 19:40:00,2.67409,2.67409,2.6698,2.67042,9250000.0
2007-09-26 19:41:00,2.67052,2.67383,2.66588,2.67014,11750000.0
2007-09-26 19:42:00,2.67145,2.67244,2.66842,2.67244,11130000.0
2007-09-26 19:43:00,2.67315,2.67315,2.66633,2.67208,9130000.0
2007-09-26 19:44:00,2.67288,2.67288,2.66543,2.66882,8750000.0
2007-09-26 19:45:00,2.66955,2.67221,2.66553,2.67116,9130000.0
2007-09-26 19:46:00,2.66975,2.6721,2.66656,2.66785,13500000.0
2007-09-26 19:47:00,2.6723,2.67232,2.66934,2.66934,6250000.0
2007-09-26 19:48:00,2.67101,2.6721,2.66727,2.67089,7500000.0
2007-09-26 19:49:00,2.67067,2.6725,2.66798,2.6725,7750000.0
2007-09-26 19:50:00,2.67053,2.67208,2.66782,2.67167,6250000.0
2007-09-26 19:51:00,2.67025,2.67274,2.66922,2.67274,5750000.0
2007-09-26 19:52:00,2.66957,2.67306,2.66957,2.67201,6000000.0
2007-09-26 19:53:00,2.66758,2.67212,2.6648,2.67034,4880000.0
2007-09-26 19:54:00,2.67018,2.67278,2.66963,2.66963,14890000.0
2007-09-26 19:55:00,2.67362,2.67362,2.66826,2.67059,9630000.0
2007-09-26 19:56:00,2.67135,2.67323,2.66808,2.6726,12750000.0
2007-09-26 19:57:00,2.6721,2.67382,2.66917,2.67371,8250000.0
2007-09-26 19:58:00,2.67101,2.67266,2.66693,2.67241,6500000.0
2007-09-26 19:59:00,2.67046,2.67337,2.66747,2.67322,6000000.0
2007-09-26 20:00:00,2.67064,2.67276,2.66816,2.66816,11500000.0
2007-09-26 20:01:00,2.67004,2.67445,2.67004,2.6715,7000000.0
2007-09-26 20:02:00,2.67404,2.67404,2.66586,2.67217,8880000.0
2007-09-26 20:03:00,2.6713,2.67289,2.66995,2.67183,8880000.0
2007-09-26 20:04:00,2.67116,2.67357,2.66898,2.67252,7250000.0
2007-09-26 20:05:00,2.67171,2.67314,2.67171,2.67309,10750000.0
2007-09-26 20:06:00,2.67215,2.67334,2.66779,2.66931,8750000.0
2007-09-26 20:07:00,2.6704,2.67217,2.6674,2.67002,9000000.0
2007-09-26 20:08:00,2.67097,2.67267,2.66901,2.66901,6250000.0
2007-09-26 20:09:00,2.67378,2.67378,2.66811,2.66954,10010000.0
2007-09-26 20:10:00,2.66719,2.67305,2.66719,2.67213,8500000.0
2007-09-26 20:11:00,2.6703,2.67267,2.66841,2.67143,7000000.0
2007-09-26 20:12:00,2.67224,2.67374,2.67097,2.6728,8250000.0
2007-09-26 20:13:00,2.67393,2.67438,2.66625,2.66904,8880000.0
2007-09-26 20:14:00,2.67143,2.67241,2.66888,2.66888,7750000.0
2007-09-26 20:15:00,2.67032,2.6724,2.66744,2.67018,6630000.0
2007-09-26 20:16:00,2.67069,2.67322,2.66922,2.67289,8000000.0
2007-09-26 20:17:00,2.67112,2.67287,2.66778,2.66778,5500000.0
2007-09-26 20:18:00,2.6709,2.67354,2.66889,2.67073,9250000.0
2007-09-26 20:19:00,2.66986,2.6732,2.66727,2.6701,8750000.0
2007-09-26 20:20:00,2.67109,2.67339,2.66766,2.66766,5130000.0
2007-09-26 20:22:00,2.67015,2.67275,2.66922,2.67275,10500000.0
2007-09-26 20:23:00,2.67162,2.67281,2.66803,2.66803,9000000.0
2007-09-26 20:24:00,2.67023,2.67239,2.66999,2.67239,6880000.0
2007-09-26 20:25:00,2.67138,2.67315,2.66792,2.67157,5750000.0
2007-09-26 20:26:00,2.67148,2.67318,2.67053,2.67275,6000000.0
2007-09-26 20:27:00,2.66808,2.67302,2.66808,2.67158,8630000.0
2007-09-26 20:28:00,2.66982,2.67224,2.66832,2.67167,13250000.0
2007-09-26 20:29:00,2.67002,2.67211,2.66795,2.67211,6250000.0
2007-09-26 20:30:00,2.67212,2.67212,2.66794,2.66848,13130000.0
2007-09-26 20:31:00,2.66645,2.67157,2.66645,2.66963,10500000.0
2007-09-26 20:32:00,2.67123,2.67192,2.66628,2.66954,11750000.0
2007-09-26 20:33:00,2.67223,2.67362,2.66852,2.67258,8260000.0
2007-09-26 20:34:00,2.66719,2.67279,2.66665,2.67279,6000000.0
2007-09-26 20:35:00,2.67067,2.67304,2.66824,2.66824,9250000.0
2007-09-26 20:36:00,2.66963,2.6721,2.6692,2.6721,11880000.0
2007-09-26 20:37:00,2.66719,2.67074,2.66468,2.66895,8250000.0
2007-09-26 20:38:00,2.67188,2.67241,2.66853,2.66853,7250000.0
2007-09-26 20:39:00,2.66952,2.67068,2.66888,2.66997,8250000.0
2007-09-26 20:40:00,2.66703,2.67105,2.66611,2.66611,5750000.0
2007-09-26 20:41:00,2.66871,2.67085,2.668,2.66868,10500000.0
2007-09-26 20:42:00,2.67177,2.67177,2.66697,2.66919,8880000.0
2007-09-26 20:43:00,2.66927,2.67279,2.66656,2.67161,8880000.0
2007-09-26 20:44:00,2.66839,2.67123,2.66679,2.67036,6250000.0
2007-09-26 20:45:00,2.66814,2.67059,2.66695,2.66886,6250000.0
2007-09-26 20:46:00,2.669,2.67161,2.66877,2.66877,4000000.0
2007-09-26 20:47:00,2.66846,2.67117,2.66821,2.6701,7000000.0
2007-09-26 20:48:00,2.66757,2.6707,2.66644,2.66892,7750000.0
2007-09-26 20:49:00,2.66944,2.67152,2.66575,2.66781,9500000.0
2007-09-26 20:50:00,2.66972,2.67248,2.66972,2.67153,9750000.0
2007-09-26 20:51:00,2.66901,2.67188,2.66894,2.67188,5630000.0
2007-09-26 20:52:00,2.67211,2.67211,2.66818,2.6712,8000000.0
2007-09-26 20:53:00,2.66932,2.67122,2.66708,2.66799,8500000.0
2007-09-26 20:54:00,2.66993,2.67312,2.66887,2.67262,11500000.0
2007-09-26 20:55:00,2.6724,2.6724,2.66727,2.66988,10130000.0
2007-09-26 20:56:00,2.67231,2.67231,2.6682,2.66937,7500000.0
2007-09-26 20:57:00,2.67185,2.67185,2.6693,2.67101,7130000.0
2007-09-26 20:58:00,2.66918,2.67134,2.66748,2.67102,7380000.0
2007-09-26 20:59:00,2.66981,2.67168,2.66698,2.66833,4510000.0
2007-09-26 21:00:00,2.67148,2.67157,2.66852,2.66894,5500000.0
2007-09-26 21:01:00,2.66825,2.67039,2.66343,2.66573,9000000.0
2007-09-26 21:02:00,2.67138,2.67138,2.66838,2.67062,13000000.0
2007-09-26 21:03:00,2.66795,2.67055,2.66474,2.66862,6750000.0
2007-09-26 21:04:00,2.66901,2.66933,2.66488,2.66913,16130000.0
2007-09-26 21:05:00,2.66889,2.67121,2.66884,2.66884,9500000.0
2007-09-26 21:06:00,2.67208,2.67208,2.66642,2.67186,8000000.0
2007-09-26 21:07:00,2.67053,2.67289,2.66895,2.66895,7000000.0
2007-09-26 21:08:00,2.67055,2.67107,2.66581,2.66953,8500000.0
2007-09-26 21:09:00,2.67289,2.67289,2.66601,2.66601,10250000.0
2007-09-26 21:10:00,2.6696,2.67175,2.66733,2.66997,8250000.0
2007-09-26 21:11:00,2.66624,2.67226,2.66604,2.67222,8380000.0
2007-09-26 21:12:00,2.67044,2.67247,2.67023,2.67023,7500000.0
2007-09-26 21:13:00,2.66953,2.67194,2.66714,2.6694,10250000.0
2007-09-26 21:14:00,2.67154,2.67354,2.66788,2.67008,12750000.0
2007-09-26 21:15:00,2.67043,2.67267,2.66663,2.66663,7000000.0
2007-09-26 21:16:00,2.67287,2.6731,2.66988,2.6731,13750000.0
2007-09-26 21:17:00,2.67066,2.67375,2.67066,2.67375,9630000.0
2007-09-26 21:18:00,2.67328,2.67328,2.66706,2.67309,8380000.0
2007-09-26 21:19:00,2.67121,2.67356,2.6702,2.67131,9000000.0
2007-09-26 21:20:00,2.67235,2.67342,2.66861,2.67342,10000000.0
2007-09-26 21:21:00,2.67029,2.67323,2.66852,2.67323,8750000.0
2007-09-26 21:22:00,2.67107,2.67292,2.66854,2.67148,8510000.0
2007-09-26 21:23:00,2.67341,2.6737,2.67243,2.67362,8380000.0
2007-09-26 21:24:00,2.66927,2.67365,2.66927,2.67331,8880000.0
2007-09-26 21:25:00,2.67164,2.67226,2.67021,2.67226,10000000.0
2007-09-26 21:26:00,2.67065,2.67296,2.66978,2.66978,7380000.0
2007-09-26 21:27:00,2.67276,2.67276,2.66847,2.67081,12750000.0
2007-09-26 21:28:00,2.66923,2.67207,2.66923,2.6718,5500000.0
2007-09-26 21:29:00,2.66913,2.67181,2.66829,2.67087,9000000.0
2007-09-26 21:30:00,2.67247,2.67263,2.66948,2.67263,6630000.0
2007-09-26 21:31:00,2.67067,2.67207,2.6699,2.67041,7500000.0
2007-09-26 21:32:00,2.67299,2.67332,2.66844,2.67064,7250000.0
2007-09-26 21:33:00,2.67054,2.6723,2.66859,2.66996,6500000.0
2007-09-26 21:34:00,2.67019,2.67239,2.66809,2.672,7750000.0
2007-09-26 21:35:00,2.67281,2.67281,2.66776,2.66983,6250000.0
2007-09-26 21:36:00,2.67315,2.67315,2.66719,2.67265,8880000.0
2007-09-26 21:37:00,2.67112,2.67348,2.6685,2.67294,11750000.0
2007-09-26 21:38:00,2.67334,2.67334,2.66915,2.67062,7750000.0
2007-09-26 21:39:00,2.67063,2.67209,2.66877,2.67209,5750000.0
2007-09-26 21:40:00,2.67304,2.67304,2.66857,2.66857,9000000.0
2007-09-26 21:41:00,2.67035,2.67379,2.66944,2.67343,8250000.0
2007-09-26 21:42:00,2.67028,2.67253,2.66765,2.67098,8250000.0
2007-09-26 21:43:00,2.66987,2.67225,2.6658,2.67102,6250000.0
2007-09-26 21:44:00,2.67218,2.67218,2.66561,2.66683,7000000.0
2007-09-26 21:45:00,2.67009,2.6725,2.66848,2.67098,8750000.0
2007-09-26 21:46:00,2.67006,2.6729,2.66922,2.6729,7500000.0
2007-09-26 21:47:00,2.66901,2.67258,2.66901,2.6723,11500000.0
2007-09-26 21:48:00,2.67313,2.67313,2.66698,2.66698,8000000.0
2007-09-26 21:50:00,2.67192,2.672,2.66959,2.672,5500000.0
2007-09-26 21:51:00,2.67205,2.67205,2.6693,2.6693,5750000.0
2007-09-26 21:52:00,2.67187,2.67216,2.66857,2.6688,8000000.0
2007-09-26 21:53:00,2.672,2.67372,2.66853,2.67372,7250000.0
2007-09-26 21:54:00,2.6718,2.6718,2.6687,2.66982,4000000.0
2007-09-26 21:55:00,2.66702,2.67066,2.66702,2.66964,7250000.0
2007-09-26 21:56:00,2.66941,2.67161,2.66646,2.67147,6250000.0
2007-09-26 21:57:00,2.67229,2.67229,2.66899,2.66899,6760000.0
2007-09-26 21:58:00,2.67242,2.67242,2.66881,2.6704,10750000.0
2007-09-26 21:59:00,2.67127,2.67221,2.66681,2.6699,7000000.0
2007-09-26 22:00:00,2.66981,2.6725,2.66895,2.67244,5260000.0
2007-09-26 22:01:00,2.67311,2.67311,2.66916,2.66989,8500000.0
2007-09-26 22:02:00,2.67253,2.67282,2.66988,2.6725,5750000.0
2007-09-26 22:03:00,2.67015,2.6719,2.66824,2.66965,14760000.0
2007-09-26 22:04:00,2.66965,2.67102,2.66545,2.6709,12250000.0
2007-09-26 22:05:00,2.66887,2.67227,2.6675,2.67227,6000000.0
2007-09-26 22:06:00,2.66983,2.6722,2.66946,2.67161,7750000.0
2007-09-26 22:07:00,2.67117,2.67277,2.66684,2.67233,14500000.0
2007-09-26 22:08:00,2.66782,2.67173,2.66782,2.66983,10380000.0
2007-09-26 22:09:00,2.67147,2.67305,2.66947,2.67292,9000000.0
2007-09-26 22:10:00,2.67082,2.67327,2.67082,2.67317,6750000.0
2007-09-26 22:11:00,2.67199,2.67287,2.67188,2.67188,5250000.0
2007-09-26 22:12:00,2.67057,2.67252,2.66837,2.67252,5750000.0
2007-09-26 22:13:00,2.67113,2.67234,2.66826,2.66946,5500000.0
2007-09-26 22:14:00,2.67188,2.67247,2.66548,2.67007,7500000.0
2007-09-26 22:15:00,2.66991,2.67254,2.66795,2.66849,8000000.0
2007-09-26 22:16:00,2.66869,2.67143,2.66614,2.66983,10380000.0
2007-09-26 22:17:00,2.67235,2.67235,2.66639,2.66927,9750000.0
2007-09-26 22:18:00,2.66933,2.67228,2.66875,2.67228,10390000.0
2007-09-26 22:19:00,2.67207,2.67207,2.66959,2.66959,5130000.0
2007-09-26 22:20:00,2.66924,2.67275,2.66639,2.67275,9380000.0
2007-09-26 22:21:00,2.67169,2.67169,2.66893,2.66893,7880000.0
2007-09-26 22:22:00,2.67062,2.67282,2.66723,2.67271,7750000.0
2007-09-26 22:23:00,2.67253,2.67268,2.6698,2.67268,7250000.0
2007-09-26 22:24:00,2.67033,2.67282,2.66684,2.67252,7630000.0
2007-09-26 22:25:00,2.6703,2.67181,2.66902,2.67013,6500000.0
2007-09-26 22:26:00,2.67068,2.67248,2.66917,2.66925,9000000.0
2007-09-26 22:27:00,2.67219,2.67219,2.66974,2.66974,5750000.0
2007-09-26 22:28:00,2.67159,2.67217,2.66702,2.67217,8260000.0
2007-09-26 22:29:00,2.67002,2.67002,2.66855,2.66855,6880000.0
2007-09-26 22:30:00,2.67012,2.67182,2.66768,2.67001,7750000.0
2007-09-26 22:31:00,2.66959,2.67146,2.6661,2.66999,6250000.0
2007-09-26 22:32:00,2.67137,2.67137,2.67,2.67047,6750000.0
2007-09-26 22:33:00,2.66771,2.67161,2.66771,2.67013,7750000.0
2007-09-26 22:34:00,2.66997,2.67078,2.66862,2.66992,9000000.0
2007-09-26 22:35:00,2.67051,2.67127,2.67019,2.67086,5250000.0
2007-09-26 22:36:00,2.6724,2.6724,2.66897,2.67192,7500000.0
2007-09-26 22:37:00,2.67085,2.67151,2.66791,2.67026,10250000.0
2007-09-26 22:38:00,2.66825,2.67149,2.66482,2.67032,8750000.0
2007-09-26 22:39:00,2.67135,2.67317,2.66942,2.67226,8760000.0
2007-09-26 22:40:00,2.66706,2.67081,2.66597,2.66971,7500000.0
2007-09-26 22:41:00,2.6722,2.67249,2.6685,2.67193,9250000.0
2007-09-26 22:42:00,2.67059,2.67174,2.66874,2.66874,8500000.0
2007-09-26 22:43:00,2.67053,2.67137,2.66843,2.67034,6250000.0
2007-09-26 22:44:00,2.67107,2.67188,2.66969,2.66969,7500000.0
2007-09-26 22:45:00,2.67378,2.67378,2.66958,2.67114,8000000.0
2007-09-26 22:46:00,2.67364,2.67364,2.67001,2.67143,7500000.0
2007-09-26 22:47:00,2.67052,2.67237,2.66865,2.67105,9250000.0
2007-09-26 22:48:00,2.67023,2.67312,2.66669,2.67085,5250000.0
2007-09-26 22:49:00,2.67103,2.6726,2.6681,2.67137,5750000.0
2007-09-26 22:50:00,2.67135,2.6723,2.66571,2.66571,5500000.0
2007-09-26 22:51:00,2.67005,2.67237,2.66981,2.66981,6750000.0
2007-09-26 22:52:00,2.67079,2.6731,2.66959,2.67308,7500000.0
2007-09-26 22:53:00,2.67097,2.67199,2.6693,2.66959,10000000.0
2007-09-26 22:54:00,2.67144,2.67303,2.66864,2.671,7000000.0
2007-09-26 22:55:00,2.67028,2.6725,2.67028,2.67076,9000000.0
2007-09-26 22:56:00,2.66932,2.66932,2.66918,2.66932,5500000.0
2007-09-26 22:57:00,2.67267,2.67281,2.66806,2.66913,6880000.0
2007-09-26 22:58:00,2.66941,2.67223,2.66941,2.66961,6500000.0
2007-09-26 22:59:00,2.67195,2.67304,2.66676,2.67304,7250000.0
2007-09-26 23:00:00,2.6702,2.67164,2.66737,2.67076,10000000.0
2007-09-26 23:01:00,2.67215,2.67215,2.66713,2.66713,5500000.0
2007-09-26 23:02:00,2.66853,2.67248,2.66853,2.67145,5500000.0
2007-09-26 23:03:00,2.67005,2.67375,2.66991,2.67308,6880000.0
2007-09-26 23:04:00,2.67216,2.67265,2.67133,2.67166,10500000.0
2007-09-26 23:05:00,2.67075,2.67318,2.67075,2.67201,8380000.0
2007-09-26 23:06:00,2.67112,2.67192,2.66953,2.67156,7000000.0
2007-09-26 23:07:00,2.66704,2.67192,2.66692,2.66792,8380000.0
2007-09-26 23:08:00,2.66786,2.67218,2.66786,2.67211,8000000.0
2007-09-26 23:09:00,2.67019,2.67214,2.66723,2.67083,7000000.0
2007-09-26 23:10:00,2.66795,2.67195,2.66795,2.67184,5880000.0
2007-09-26 23:11:00,2.67234,2.67234,2.66816,2.67196,10250000.0
2007-09-26 23:12:00,2.67138,2.67211,2.67033,2.67048,9000000.0
2007-09-26 23:13:00,2.67142,2.67262,2.66865,2.67019,8250000.0
2007-09-26 23:14:00,2.67217,2.6722,2.67041,2.6722,11750000.0
2007-09-26 23:15:00,2.67024,2.6717,2.66906,2.66906,8250000.0
2007-09-26 23:16:00,2.67134,2.67134,2.67018,2.67018,6250000.0
2007-09-26 23:17:00,2.66925,2.67234,2.66832,2.67234,6130000.0
2007-09-26 23:18:00,2.67201,2.67281,2.66696,2.67093,12000000.0
2007-09-26 23:19:00,2.67183,2.67183,2.66572,2.66572,9000000.0
2007-09-26 23:20:00,2.67164,2.67236,2.66675,2.671,10750000.0
2007-09-26 23:21:00,2.67181,2.67252,2.6687,2.6696,5500000.0
2007-09-26 23:22:00,2.66691,2.67234,2.66691,2.67234,5750000.0
2007-09-26 23:23:00,2.6724,2.67315,2.66924,2.67315,5500000.0
2007-09-26 23:24:00,2.67317,2.67317,2.66702,2.66702,11000000.0
2007-09-26 23:25:00,2.66913,2.67136,2.66765,2.6677,7250000.0
2007-09-26 23:26:00,2.66916,2.67161,2.66764,2.67161,9880000.0
2007-09-26 23:27:00,2.67009,2.67126,2.66948,2.67126,8250000.0
2007-09-26 23:28:00,2.67033,2.67089,2.66835,2.67013,7000000.0
2007-09-26 23:29:00,2.67019,2.67161,2.66732,2.6705,10250000.0
2007-09-26 23:30:00,2.67005,2.67257,2.66576,2.66889,10000000.0
2007-09-26 23:31:00,2.66883,2.67082,2.66733,2.67082,7000000.0
2007-09-26 23:32:00,2.669,2.67064,2.66774,2.67011,6000000.0
2007-09-26 23:33:00,2.66965,2.6724,2.66965,2.67219,5500000.0
2007-09-26 23:34:00,2.66913,2.67247,2.66913,2.66958,5250000.0
2007-09-26 23:35:00,2.66966,2.67146,2.66659,2.67039,6250000.0
2007-09-26 23:36:00,2.66916,2.67186,2.66813,2.66916,12000000.0
2007-09-26 23:37:00,2.67039,2.67212,2.66907,2.67212,8250000.0
2007-09-26 23:38:00,2.67069,2.67076,2.66588,2.67076,10130000.0
2007-09-26 23:39:00,2.67011,2.67232,2.66604,2.67015,8250000.0
2007-09-26 23:40:00,2.66788,2.67307,2.66788,2.6713,9380000.0
2007-09-26 23:41:00,2.6648,2.66852,2.6648,2.66849,2500000.0
2007-09-26 23:42:00,2.6703,2.67116,2.66635,2.6695,6000000.0
2007-09-26 23:43:00,2.67166,2.67254,2.66919,2.67092,6880000.0
2007-09-26 23:44:00,2.6703,2.67125,2.66935,2.66979,6250000.0
2007-09-26 23:45:00,2.67101,2.6717,2.66934,2.67079,10000000.0
2007-09-26 23:46:00,2.66843,2.66843,2.66512,2.66747,7000000.0
2007-09-26 23:47:00,2.67058,2.67129,2.66965,2.6701,8000000.0
2007-09-26 23:48:00,2.6695,2.67009,2.66523,2.67009,8500000.0
2007-09-26 23:49:00,2.67079,2.67115,2.66878,2.67075,7750000.0
2007-09-26 23:50:00,2.66695,2.67202,2.66609,2.67202,11000000.0
2007-09-26 23:51:00,2.66993,2.66993,2.6652,2.66871,7880000.0
2007-09-26 23:53:00,2.66958,2.67186,2.66893,2.67143,6500000.0
2007-09-26 23:54:00,2.67102,2.67156,2.66819,2.67061,9630000.0
2007-09-26 23:55:00,2.66994,2.67106,2.66925,2.66992,5500000.0
2007-09-26 23:56:00,2.67018,2.67169,2.66764,2.67166,8250000.0
2007-09-26 23:57:00,2.67001,2.67081,2.66903,2.67064,7250000.0
2007-09-26 23:58:00,2.67039,2.67195,2.6677,2.67083,8000000.0
2007-09-26 23:59:00,2.66988,2.67049,2.66729,2.67001,7250000.0
2007-09-27 00:00:00,2.67038,2.67067,2.66821,2.67039,9000000.0
2007-09-27 00:01:00,2.66994,2.67146,2.66756,2.67115,6500000.0
2007-09-27 00:02:00,2.66918,2.67064,2.66652,2.66886,7000000.0
2007-09-27 00:03:00,2.67091,2.67091,2.66815,2.67067,8000000.0
2007-09-27 00:04:00,2.6698,2.67157,2.66645,2.66645,7750000.0
2007-09-27 00:05:00,2.67022,2.67163,2.66917,2.67163,11000000.0
2007-09-27 00:06:00,2.66758,2.67043,2.66615,2.67013,6500000.0
2007-09-27 00:07:00,2.66689,2.671,2.66648,2.66908,8000000.0
2007-09-27 00:08:00,2.67008,2.67117,2.66897,2.67117,10630000.0
2007-09-27 00:09:00,2.66717,2.67018,2.66422,2.66422,7500000.0
2007-09-27 00:10:00,2.66812,2.67054,2.66712,2.66756,8380000.0
2007-09-27 00:11:00,2.66959,2.67042,2.66742,2.66853,6750000.0
2007-09-27 00:12:00,2.66909,2.67036,2.6656,2.66998,7000000.0
2007-09-27 00:13:00,2.67146,2.67146,2.66662,2.67128,10000000.0
2007-09-27 00:14:00,2.66939,2.67189,2.66887,2.67123,7000000.0
2007-09-27 00:15:00,2.6681,2.67051,2.66529,2.66999,5500000.0
2007-09-27 00:16:00,2.6691,2.67073,2.66667,2.67073,10130000.0
2007-09-27 00:17:00,2.66929,2.67086,2.66679,2.66679,6500000.0
2007-09-27 00:19:00,2.66663,2.66938,2.66614,2.66938,6500000.0
2007-09-27 00:20:00,2.66994,2.67144,2.66669,2.66825,10500000.0
2007-09-27 00:21:00,2.67032,2.67088,2.66608,2.67077,8250000.0
2007-09-27 00:22:00,2.67182,2.67194,2.66707,2.67021,7000000.0
2007-09-27 00:23:00,2.67024,2.67116,2.66708,2.67092,5750000.0
2007-09-27 00:24:00,2.66821,2.66882,2.66638,2.66821,10250000.0
2007-09-27 00:25:00,2.67052,2.67063,2.67043,2.67063,3750000.0
2007-09-27 00:27:00,2.67029,2.67088,2.66758,2.67025,6000000.0
2007-09-27 00:28:00,2.66903,2.6704,2.66892,2.66918,6000000.0
2007-09-27 00:29:00,2.66661,2.67109,2.66661,2.66965,5130000.0
2007-09-27 00:30:00,2.6691,2.66936,2.66676,2.66838,10500000.0
2007-09-27 00:31:00,2.67161,2.67161,2.66799,2.66801,6500000.0
2007-09-27 00:32:00,2.67004,2.67107,2.66577,2.67059,6250000.0
2007-09-27 00:33:00,2.66965,2.66991,2.66667,2.66981,8250000.0
2007-09-27 00:34:00,2.66782,2.66782,2.66338,2.66653,7250000.0
2007-09-27 00:35:00,2.66862,2.67048,2.6662,2.66991,6250000.0
2007-09-27 00:36:00,2.67048,2.67048,2.66673,2.66963,4750000.0
2007-09-27 00:37:00,2.66817,2.67226,2.66586,2.67226,5750000.0
2007-09-27 00:38:00,2.66944,2.67123,2.66533,2.66992,7250000.0
2007-09-27 00:39:00,2.6692,2.67082,2.66645,2.6702,7500000.0
2007-09-27 00:40:00,2.669,2.67154,2.669,2.66944,5750000.0
2007-09-27 00:41:00,2.66941,2.67087,2.66879,2.66879,5500000.0
2007-09-27 00:42:00,2.66957,2.67144,2.66898,2.67121,8750000.0
2007-09-27 00:43:00,2.67106,2.67106,2.66815,2.67102,7500000.0
2007-09-27 00:44:00,2.67091,2.67176,2.66522,2.66953,5500000.0
2007-09-27 00:46:00,2.66446,2.67107,2.66446,2.66847,7380000.0
2007-09-27 00:47:00,2.66979,2.67164,2.66724,2.66746,5630000.0
2007-09-27 00:48:00,2.66565,2.67056,2.66565,2.66972,6250000.0
2007-09-27 00:49:00,2.66895,2.67078,2.6669,2.66821,7750000.0
2007-09-27 00:51:00,2.66754,2.67123,2.66754,2.6682,7500000.0
2007-09-27 00:52:00,2.66869,2.67164,2.66848,2.67164,7750000.0
2007-09-27 00:53:00,2.67091,2.67213,2.66939,2.67157,6250000.0
2007-09-27 00:54:00,2.67108,2.67108,2.66335,2.67008,8750000.0
2007-09-27 00:55:00,2.66852,2.66852,2.66483,2.66831,8130000.0
2007-09-27 00:56:00,2.67053,2.67229,2.66944,2.67105,7750000.0
2007-09-27 00:57:00,2.67011,2.6713,2.66902,2.67106,6500000.0
2007-09-27 00:58:00,2.66959,2.67155,2.66731,2.67111,12630000.0
2007-09-27 00:59:00,2.66918,2.67065,2.6664,2.66984,5250000.0
2007-09-27 01:00:00,2.67196,2.67247,2.66814,2.66814,5880000.0
2007-09-27 01:01:00,2.67072,2.67161,2.66961,2.67161,5250000.0
2007-09-27 01:02:00,2.66882,2.67195,2.66739,2.66948,10130000.0
2007-09-27 01:03:00,2.66854,2.67248,2.66854,2.67102,8630000.0
2007-09-27 01:04:00,2.67065,2.67065,2.6664,2.66895,9130000.0
2007-09-27 01:05:00,2.66905,2.67028,2.66603,2.67028,5500000.0
2007-09-27 01:07:00,2.66993,2.67133,2.66778,2.66936,7750000.0
2007-09-27 01:08:00,2.67031,2.67031,2.66398,2.66927,7500000.0
2007-09-27 01:09:00,2.66954,2.67171,2.66604,2.66963,8000000.0
2007-09-27 01:10:00,2.66966,2.67038,2.66966,2.67032,5500000.0
2007-09-27 01:11:00,2.66987,2.67084,2.66609,2.67032,12750000.0
2007-09-27 01:12:00,2.66906,2.67123,2.66794,2.67107,9500000.0
2007-09-27 01:13:00,2.67043,2.67152,2.66868,2.67086,9000000.0
2007-09-27 01:15:00,2.66865,2.66931,2.6654,2.66922,5750000.0
2007-09-27 01:16:00,2.67028,2.67048,2.66683,2.66683,5250000.0
2007-09-27 01:17:00,2.66989,2.67143,2.66723,2.66777,6500000.0
2007-09-27 01:18:00,2.66966,2.67211,2.66714,2.66768,7750000.0
2007-09-27 01:20:00,2.67086,2.67127,2.66761,2.67035,7380000.0
2007-09-27 01:21:00,2.67126,2.67163,2.66599,2.67064,9380000.0
2007-09-27 01:22:00,2.66835,2.66835,2.66835,2.66835,1000000.0
2007-09-27 01:23:00,2.66732,2.67133,2.6666,2.67055,7760000.0
2007-09-27 01:24:00,2.6704,2.67157,2.66803,2.67157,7750000.0
2007-09-27 01:25:00,2.66549,2.67083,2.66549,2.67083,8000000.0
2007-09-27 01:26:00,2.67024,2.67217,2.66685,2.66685,10750000.0
2007-09-27 01:27:00,2.67131,2.67226,2.66652,2.66978,6500000.0
2007-09-27 01:28:00,2.66777,2.6718,2.66777,2.67111,6750000.0
2007-09-27 01:29:00,2.66912,2.67059,2.66871,2.67059,6000000.0
2007-09-27 01:30:00,2.6706,2.67228,2.66695,2.67228,9510000.0
2007-09-27 01:31:00,2.67142,2.67142,2.66667,2.67034,7500000.0
2007-09-27 01:32:00,2.66854,2.67257,2.66854,2.66918,5380000.0
2007-09-27 01:33:00,2.67139,2.67196,2.66671,2.67058,7250000.0
2007-09-27 01:34:00,2.67225,2.67225,2.66548,2.67206,8130000.0
2007-09-27 01:35:00,2.66929,2.67077,2.66681,2.67042,8500000.0
2007-09-27 01:36:00,2.67112,2.67116,2.6671,2.67045,8000000.0
2007-09-27 01:37:00,2.67021,2.67077,2.66957,2.67077,5130000.0
2007-09-27 01:38:00,2.66508,2.66893,2.66508,2.66658,6250000.0
2007-09-27 01:39:00,2.66945,2.67166,2.66728,2.67126,5500000.0
2007-09-27 01:40:00,2.67013,2.67195,2.66691,2.67191,8500000.0
2007-09-27 01:41:00,2.67025,2.67025,2.66639,2.66867,5500000.0
2007-09-27 01:42:00,2.67032,2.67038,2.66587,2.66673,6760000.0
2007-09-27 01:43:00,2.67115,2.67214,2.67072,2.67072,5250000.0
2007-09-27 01:44:00,2.66918,2.67263,2.66838,2.67263,5750000.0
2007-09-27 01:45:00,2.66911,2.6709,2.6642,2.66922,15140000.0
2007-09-27 01:46:00,2.66891,2.66943,2.66818,2.66882,6010000.0
2007-09-27 01:47:00,2.67123,2.67123,2.67007,2.67059,9250000.0
2007-09-27 01:49:00,2.67103,2.67103,2.66483,2.66483,10500000.0
2007-09-27 01:50:00,2.66847,2.67032,2.66783,2.6702,11250000.0
2007-09-27 01:52:00,2.66999,2.67052,2.66414,2.66945,6750000.0
2007-09-27 01:53:00,2.6691,2.67162,2.6663,2.66945,12380000.0
2007-09-27 01:55:00,2.67131,2.67224,2.66762,2.66801,21000000.0
2007-09-27 01:56:00,2.67156,2.67156,2.66574,2.67061,15630000.0
2007-09-27 01:57:00,2.66826,2.67179,2.66826,2.66953,7000000.0
2007-09-27 01:58:00,2.67001,2.67209,2.66938,2.66938,11750000.0
2007-09-27 02:00:00,2.66884,2.67145,2.66884,2.67022,5000000.0
2007-09-27 02:01:00,2.66831,2.67212,2.66823,2.67072,11500000.0
2007-09-27 02:02:00,2.67113,2.67219,2.6709,2.6718,12750000.0
2007-09-27 02:03:00,2.66842,2.67168,2.66778,2.66894,10250000.0
2007-09-27 02:04:00,2.67304,2.67304,2.66679,2.67026,15380000.0
2007-09-27 02:05:00,2.669,2.67123,2.66779,2.67123,13130000.0
2007-09-27 02:06:00,2.67101,2.67224,2.66978,2.66978,10500000.0
2007-09-27 02:08:00,2.67105,2.67169,2.66909,2.67169,8500000.0
2007-09-27 02:09:00,2.67011,2.67137,2.66782,2.66978,12250000.0
2007-09-27 02:10:00,2.67165,2.6722,2.66766,2.66925,13000000.0
2007-09-27 02:11:00,2.6715,2.6715,2.66761,2.67095,7500000.0
2007-09-27 02:12:00,2.67323,2.67323,2.66786,2.66925,8380000.0
2007-09-27 02:13:00,2.67104,2.67345,2.67068,2.67068,13250000.0
2007-09-27 02:14:00,2.67106,2.67299,2.6698,2.67146,10000000.0
2007-09-27 02:15:00,2.66974,2.6716,2.66974,2.67145,7000000.0
2007-09-27 02:16:00,2.67138,2.67138,2.6695,2.6695,5500000.0
2007-09-27 02:17:00,2.67298,2.67298,2.66748,2.66748,10000000.0
2007-09-27 02:19:00,2.66906,2.67077,2.66856,2.66985,9000000.0
2007-09-27 02:20:00,2.67183,2.67213,2.66712,2.67187,5500000.0
2007-09-27 02:21:00,2.67188,2.67188,2.66939,2.66993,6750000.0
2007-09-27 02:22:00,2.66988,2.67287,2.66671,2.67042,11000000.0
2007-09-27 02:23:00,2.67028,2.67204,2.66812,2.66812,6010000.0
2007-09-27 02:24:00,2.67122,2.67142,2.66972,2.67142,6250000.0
2007-09-27 02:25:00,2.66981,2.67202,2.66801,2.66801,12000000.0
2007-09-27 02:26:00,2.67062,2.67268,2.66879,2.66972,7750000.0
2007-09-27 02:27:00,2.6713,2.67271,2.66997,2.66997,6250000.0
2007-09-27 02:28:00,2.67116,2.67274,2.66816,2.67077,14250000.0
2007-09-27 02:29:00,2.66799,2.67249,2.66799,2.67094,9630000.0
2007-09-27 02:30:00,2.67143,2.67201,2.66986,2.67074,12500000.0
2007-09-27 02:31:00,2.67032,2.67229,2.6691,2.67229,10000000.0
2007-09-27 02:32:00,2.66738,2.67106,2.66439,2.66933,9000000.0
2007-09-27 02:33:00,2.67094,2.67209,2.67047,2.67113,7750000.0
2007-09-27 02:34:00,2.66795,2.67198,2.66605,2.67198,15380000.0
2007-09-27 02:35:00,2.66892,2.67265,2.66819,2.67186,13250000.0
2007-09-27 02:36:00,2.67109,2.67256,2.66622,2.67071,10250000.0
2007-09-27 02:37:00,2.66557,2.67211,2.66557,2.66698,15500000.0
2007-09-27 02:38:00,2.67155,2.67165,2.66663,2.66921,7500000.0
2007-09-27 02:39:00,2.66933,2.67222,2.66933,2.6715,6250000.0
2007-09-27 02:40:00,2.67055,2.67112,2.66908,2.67071,9750000.0
2007-09-27 02:41:00,2.6703,2.67261,2.66792,2.67018,7750000.0
2007-09-27 02:43:00,2.66942,2.67036,2.66608,2.67036,4250000.0
2007-09-27 02:44:00,2.66973,2.67139,2.66646,2.67139,5500000.0
2007-09-27 02:45:00,2.66768,2.6714,2.66768,2.67033,8750000.0
2007-09-27 02:46:00,2.67016,2.67036,2.66612,2.66885,11750000.0
2007-09-27 02:48:00,2.6709,2.67253,2.67044,2.671,6750000.0
2007-09-27 02:49:00,2.66955,2.67254,2.66955,2.67116,6250000.0
2007-09-27 02:50:00,2.66752,2.67225,2.6663,2.67043,6250000.0
2007-09-27 02:51:00,2.67083,2.67295,2.66643,2.67216,7380000.0
2007-09-27 02:52:00,2.66698,2.67195,2.66698,2.6692,8750000.0
2007-09-27 02:53:00,2.67279,2.67279,2.67047,2.67133,9630000.0
2007-09-27 02:54:00,2.67138,2.67216,2.66973,2.67185,9250000.0
2007-09-27 02:55:00,2.67084,2.67298,2.66571,2.67261,13630000.0
2007-09-27 02:56:00,2.67325,2.67325,2.66907,2.67172,8750000.0
2007-09-27 02:57:00,2.66968,2.67158,2.6679,2.66938,10000000.0
2007-09-27 02:58:00,2.66695,2.67239,2.66572,2.67013,7880000.0
2007-09-27 02:59:00,2.67031,2.67198,2.66742,2.66742,8380000.0
2007-09-27 03:00:00,2.66988,2.67036,2.66639,2.66943,8380000.0
2007-09-27 03:01:00,2.66882,2.67141,2.66863,2.67141,9130000.0
2007-09-27 03:02:00,2.66998,2.67052,2.66678,2.66963,7000000.0
2007-09-27 03:03:00,2.67096,2.67179,2.66913,2.67023,5500000.0
2007-09-27 03:04:00,2.66588,2.66976,2.66588,2.66849,9380000.0
2007-09-27 03:05:00,2.6706,2.67172,2.66839,2.67127,5750000.0
2007-09-27 03:06:00,2.66809,2.67149,2.66792,2.67004,15380000.0
2007-09-27 03:07:00,2.67086,2.67182,2.66837,2.66837,8130000.0
2007-09-27 03:08:00,2.67124,2.67201,2.66632,2.66632,7750000.0
2007-09-27 03:09:00,2.67162,2.67198,2.66822,2.67098,5500000.0
2007-09-27 03:10:00,2.66961,2.67179,2.66916,2.67155,10630000.0
2007-09-27 03:11:00,2.6693,2.6728,2.66821,2.66857,7750000.0
2007-09-27 03:12:00,2.67109,2.67129,2.66536,2.67015,5250000.0
2007-09-27 03:13:00,2.66958,2.67307,2.6692,2.67098,13630000.0
2007-09-27 03:14:00,2.66835,2.67281,2.66835,2.66969,6380000.0
2007-09-27 03:15:00,2.67076,2.67076,2.66693,2.66693,5750000.0
2007-09-27 03:16:00,2.67056,2.67152,2.66762,2.66762,7630000.0
2007-09-27 03:17:00,2.671,2.67247,2.6708,2.67166,4500000.0
2007-09-27 03:18:00,2.67188,2.67255,2.6681,2.6681,7500000.0
2007-09-27 03:19:00,2.6718,2.6718,2.66712,2.67007,6750000.0
2007-09-27 03:20:00,2.67059,2.67183,2.66945,2.66966,8250000.0
2007-09-27 03:21:00,2.67117,2.67252,2.66789,2.67075,8500000.0
2007-09-27 03:22:00,2.66913,2.67217,2.66724,2.67074,7880000.0
2007-09-27 03:23:00,2.67024,2.67164,2.668,2.66959,9000000.0
2007-09-27 03:24:00,2.67134,2.67198,2.66842,2.67198,5750000.0
2007-09-27 03:25:00,2.67131,2.67196,2.66656,2.66656,4630000.0
2007-09-27 03:26:00,2.67007,2.67205,2.66844,2.67144,8380000.0
2007-09-27 03:27:00,2.67083,2.67245,2.66774,2.67125,10500000.0
2007-09-27 03:28:00,2.6677,2.67188,2.66702,2.66726,7750000.0
2007-09-27 03:29:00,2.6714,2.6732,2.66911,2.67085,8630000.0
2007-09-27 03:30:00,2.67039,2.671,2.66591,2.66751,11130000.0
2007-09-27 03:31:00,2.66956,2.6712,2.66644,2.667,7250000.0
2007-09-27 03:32:00,2.66938,2.66952,2.66547,2.66817,5500000.0
2007-09-27 03:33:00,2.67135,2.67164,2.66544,2.66544,6250000.0
2007-09-27 03:34:00,2.6673,2.6716,2.6673,2.67082,8000000.0
2007-09-27 03:35:00,2.66997,2.66997,2.66718,2.66892,9500000.0
2007-09-27 03:36:00,2.66963,2.67074,2.66675,2.66682,13000000.0
2007-09-27 03:37:00,2.66873,2.66967,2.66873,2.66905,6000000.0
2007-09-27 03:38:00,2.67119,2.67211,2.66809,2.66809,5500000.0
2007-09-27 03:39:00,2.67024,2.67239,2.66781,2.67004,9140000.0
2007-09-27 03:40:00,2.66879,2.6719,2.66879,2.67114,6750000.0
2007-09-27 03:41:00,2.67073,2.67328,2.67038,2.67225,5250000.0
2007-09-27 03:42:00,2.67203,2.6728,2.6674,2.67081,7750000.0
2007-09-27 03:43:00,2.67071,2.67125,2.66725,2.67041,8250000.0
2007-09-27 03:44:00,2.67028,2.67099,2.66826,2.66916,5750000.0
2007-09-27 03:45:00,2.66979,2.67005,2.66594,2.66937,9260000.0
2007-09-27 03:46:00,2.66939,2.67183,2.66767,2.66783,8880000.0
2007-09-27 03:47:00,2.66816,2.67007,2.66581,2.66841,6010000.0
2007-09-27 03:48:00,2.66992,2.67143,2.66622,2.66911,19880000.0
2007-09-27 03:49:00,2.67065,2.67151,2.66776,2.67125,12500000.0
2007-09-27 03:50:00,2.66671,2.67187,2.66671,2.66866,6500000.0
2007-09-27 03:51:00,2.66754,2.67158,2.66723,2.66998,7500000.0
2007-09-27 03:52:00,2.6691,2.67045,2.66513,2.66513,5750000.0
2007-09-27 03:53:00,2.66878,2.66898,2.66392,2.66784,9000000.0
2007-09-27 03:54:00,2.66679,2.67158,2.66679,2.6714,10000000.0
2007-09-27 03:55:00,2.67007,2.67088,2.66607,2.66607,9130000.0
2007-09-27 03:56:00,2.66867,2.67034,2.66687,2.66764,9250000.0
2007-09-27 03:57:00,2.67125,2.67158,2.66856,2.67085,9760000.0
2007-09-27 03:58:00,2.67013,2.67108,2.66703,2.66974,5500000.0
2007-09-27 03:59:00,2.66896,2.6707,2.66875,2.66927,9760000.0
2007-09-27 04:00:00,2.66767,2.67045,2.66767,2.668,8630000.0
2007-09-27 04:01:00,2.66871,2.67018,2.66643,2.6684,7510000.0
2007-09-27 04:02:00,2.66967,2.67131,2.66601,2.6683,8880000.0
2007-09-27 04:03:00,2.66837,2.66925,2.66647,2.66925,7000000.0
2007-09-27 04:04:00,2.66885,2.6715,2.66885,2.67073,6750000.0
2007-09-27 04:05:00,2.66947,2.66947,2.66506,2.66735,10750000.0
2007-09-27 04:06:00,2.66858,2.66923,2.66304,2.66795,10010000.0
2007-09-27 04:07:00,2.66915,2.67304,2.66915,2.67162,8630000.0
2007-09-27 04:08:00,2.66902,2.67054,2.66655,2.66929,5750000.0
2007-09-27 04:09:00,2.66971,2.67076,2.66492,2.66492,6250000.0
2007-09-27 04:10:00,2.66823,2.67053,2.66616,2.66808,10500000.0
2007-09-27 04:11:00,2.66797,2.67053,2.66615,2.66615,10250000.0
2007-09-27 04:12:00,2.66995,2.67066,2.66602,2.66926,7000000.0
2007-09-27 04:13:00,2.66783,2.66977,2.66555,2.66892,5250000.0
2007-09-27 04:14:00,2.67011,2.67085,2.66837,2.66837,7880000.0
2007-09-27 04:15:00,2.672,2.672,2.66948,2.67101,7510000.0
2007-09-27 04:16:00,2.66965,2.66975,2.6674,2.66952,6250000.0
2007-09-27 04:17:00,2.66872,2.67167,2.66645,2.66803,9880000.0
2007-09-27 04:18:00,2.66912,2.67199,2.66838,2.66838,6500000.0
2007-09-27 04:19:00,2.66925,2.67133,2.66711,2.67066,5000000.0
2007-09-27 04:20:00,2.66908,2.66922,2.66908,2.66919,2250000.0
2007-09-27 04:21:00,2.67158,2.67325,2.66793,2.67166,9130000.0
2007-09-27 04:22:00,2.67184,2.67184,2.66736,2.66736,7380000.0
2007-09-27 04:24:00,2.66895,2.66952,2.66603,2.66952,9250000.0
2007-09-27 04:25:00,2.66999,2.6718,2.66724,2.6692,9380000.0
2007-09-27 04:26:00,2.67002,2.67192,2.66766,2.669,5000000.0
2007-09-27 04:27:00,2.67161,2.67161,2.6673,2.67061,7750000.0
2007-09-27 04:28:00,2.66997,2.66997,2.66624,2.66805,7250000.0
2007-09-27 04:29:00,2.66945,2.67137,2.6675,2.66864,10500000.0
2007-09-27 04:30:00,2.66824,2.67138,2.66685,2.66884,9500000.0
2007-09-27 04:31:00,2.67013,2.67046,2.66913,2.66913,2250000.0
2007-09-27 04:32:00,2.66698,2.67056,2.66698,2.66814,11380000.0
2007-09-27 04:33:00,2.66868,2.6721,2.66868,2.67081,10630000.0
2007-09-27 04:34:00,2.66603,2.67128,2.66603,2.66777,11380000.0
2007-09-27 04:35:00,2.66916,2.67212,2.6685,2.67212,5500000.0
2007-09-27 04:36:00,2.67014,2.67168,2.66648,2.6703,8630000.0
2007-09-27 04:37:00,2.6711,2.6711,2.66411,2.67036,9000000.0
2007-09-27 04:38:00,2.67011,2.67145,2.6695,2.67096,8250000.0
2007-09-27 04:39:00,2.67069,2.67189,2.66893,2.67156,10250000.0
2007-09-27 04:40:00,2.67112,2.6715,2.66808,2.66808,6250000.0
2007-09-27 04:41:00,2.66858,2.67007,2.66857,2.66953,7000000.0
2007-09-27 04:42:00,2.66934,2.67073,2.66714,2.66714,5880000.0
2007-09-27 04:43:00,2.66755,2.6715,2.66755,2.66896,9750000.0
2007-09-27 04:44:00,2.6699,2.67186,2.6661,2.6661,13380000.0
2007-09-27 04:45:00,2.66927,2.6706,2.66827,2.6691,11750000.0
2007-09-27 04:46:00,2.67254,2.67254,2.6665,2.6695,8250000.0
2007-09-27 04:47:00,2.66879,2.67137,2.66688,2.66961,6750000.0
2007-09-27 04:48:00,2.66866,2.67041,2.66866,2.66934,9750000.0
2007-09-27 04:49:00,2.66643,2.6688,2.66643,2.6683,8250000.0
2007-09-27 04:50:00,2.67003,2.67066,2.66654,2.66973,7630000.0
2007-09-27 04:51:00,2.6701,2.6712,2.66748,2.66827,10750000.0
2007-09-27 04:52:00,2.66684,2.66927,2.66512,2.66745,9750000.0
2007-09-27 04:53:00,2.66992,2.67109,2.66877,2.67107,7130000.0
2007-09-27 04:54:00,2.66973,2.67107,2.66751,2.67107,11000000.0
2007-09-27 04:55:00,2.67116,2.67122,2.66831,2.6688,7000000.0
2007-09-27 04:56:00,2.6704,2.67052,2.66626,2.67052,10000000.0
2007-09-27 04:57:00,2.66905,2.67051,2.66679,2.66867,10250000.0
2007-09-27 04:58:00,2.67119,2.67119,2.66672,2.67023,7750000.0
2007-09-27 04:59:00,2.66919,2.66919,2.66424,2.66651,7500000.0
2007-09-27 05:00:00,2.66787,2.66978,2.66647,2.66799,6500000.0
2007-09-27 05:01:00,2.66896,2.66949,2.66784,2.66784,7000000.0
2007-09-27 05:02:00,2.66844,2.67102,2.6651,2.67009,5500000.0
2007-09-27 05:03:00,2.67083,2.67083,2.66452,2.6681,7750000.0
2007-09-27 05:04:00,2.66589,2.66887,2.66578,2.66772,6500000.0
2007-09-27 05:05:00,2.66959,2.66959,2.66588,2.66892,9250000.0
2007-09-27 05:06:00,2.66694,2.66977,2.66314,2.66795,8880000.0
2007-09-27 05:07:00,2.66706,2.66838,2.6647,2.66573,5500000.0
2007-09-27 05:08:00,2.66781,2.66878,2.66297,2.66455,10250000.0
2007-09-27 05:09:00,2.66781,2.66803,2.66397,2.66767,10750000.0
2007-09-27 05:10:00,2.66563,2.66876,2.66347,2.66744,9000000.0
2007-09-27 05:11:00,2.66844,2.66844,2.66469,2.66598,7750000.0
2007-09-27 05:12:00,2.66608,2.66794,2.66064,2.66794,5750000.0
2007-09-27 05:13:00,2.66754,2.66873,2.66325,2.66701,6130000.0
2007-09-27 05:14:00,2.66702,2.66901,2.66431,2.66741,7500000.0
2007-09-27 05:15:00,2.66513,2.66882,2.66513,2.66547,6250000.0
2007-09-27 05:16:00,2.66839,2.66972,2.66371,2.66505,8500000.0
2007-09-27 05:17:00,2.66388,2.66947,2.66388,2.66658,5750000.0
2007-09-27 05:18:00,2.66834,2.66834,2.66655,2.66769,5250000.0
2007-09-27 05:19:00,2.66789,2.66842,2.66326,2.66702,10880000.0
2007-09-27 05:20:00,2.6648,2.66984,2.6648,2.66681,6750000.0
2007-09-27 05:21:00,2.6657,2.66903,2.6657,2.66775,6500000.0
2007-09-27 05:22:00,2.66965,2.66965,2.66582,2.66952,9750000.0
2007-09-27 05:23:00,2.66419,2.66794,2.66303,2.66794,7500000.0
2007-09-27 05:24:00,2.6659,2.6692,2.66372,2.66372,5750000.0
2007-09-27 05:25:00,2.66465,2.66899,2.66438,2.66899,10000000.0
2007-09-27 05:26:00,2.66371,2.669,2.66371,2.66783,7750000.0
2007-09-27 05:27:00,2.66969,2.66994,2.6662,2.6662,7500000.0
2007-09-27 05:28:00,2.6678,2.66962,2.66628,2.66864,6750000.0
2007-09-27 05:29:00,2.66315,2.67003,2.66315,2.66777,6880000.0
2007-09-27 05:30:00,2.67044,2.67074,2.66534,2.66832,6000000.0
2007-09-27 05:31:00,2.66775,2.6695,2.66461,2.66803,8630000.0
2007-09-27 05:32:00,2.66332,2.66991,2.66332,2.66659,7250000.0
2007-09-27 05:33:00,2.66953,2.67133,2.66601,2.66601,8250000.0
2007-09-27 05:34:00,2.66471,2.66869,2.66237,2.66869,12250000.0
2007-09-27 05:35:00,2.67056,2.67056,2.66583,2.66668,5880000.0
2007-09-27 05:36:00,2.67071,2.67131,2.6653,2.66988,8500000.0
2007-09-27 05:37:00,2.66861,2.67051,2.6665,2.67048,8500000.0
2007-09-27 05:38:00,2.67077,2.67077,2.66895,2.66941,7500000.0
2007-09-27 05:39:00,2.66426,2.66942,2.66426,2.66905,7250000.0
2007-09-27 05:40:00,2.66702,2.66929,2.66702,2.66813,5880000.0
2007-09-27 05:41:00,2.66984,2.67008,2.66527,2.66527,5250000.0
2007-09-27 05:42:00,2.66661,2.66938,2.66372,2.66938,9630000.0
2007-09-27 05:43:00,2.66667,2.66905,2.66667,2.66905,6500000.0
2007-09-27 05:44:00,2.66954,2.67003,2.66544,2.66864,9000000.0
2007-09-27 05:45:00,2.66594,2.66904,2.66594,2.66617,6130000.0
2007-09-27 05:46:00,2.66804,2.66878,2.66248,2.66775,8500000.0
2007-09-27 05:47:00,2.66778,2.67012,2.66737,2.66818,5750000.0
2007-09-27 05:48:00,2.66722,2.66953,2.66566,2.66566,5750000.0
2007-09-27 05:49:00,2.66516,2.67033,2.66516,2.6682,6500000.0
2007-09-27 05:50:00,2.66691,2.66995,2.66552,2.66644,8500000.0
2007-09-27 05:51:00,2.66967,2.66967,2.66456,2.66912,6260000.0
2007-09-27 05:52:00,2.66559,2.67023,2.66482,2.66705,7500000.0
2007-09-27 05:54:00,2.66573,2.67001,2.66573,2.66933,5750000.0
2007-09-27 05:55:00,2.66829,2.67014,2.66635,2.66878,7250000.0
2007-09-27 05:56:00,2.66925,2.67084,2.6664,2.66756,8130000.0
2007-09-27 05:57:00,2.66952,2.67013,2.66587,2.67013,11140000.0
2007-09-27 05:58:00,2.66873,2.66873,2.66608,2.66738,7880000.0
2007-09-27 05:59:00,2.66778,2.6694,2.66703,2.66915,5500000.0
2007-09-27 06:00:00,2.66732,2.66888,2.66322,2.66322,11000000.0
2007-09-27 06:01:00,2.66903,2.67005,2.66451,2.67005,6250000.0
2007-09-27 06:02:00,2.66676,2.67004,2.66651,2.66745,7750000.0
2007-09-27 06:03:00,2.669,2.669,2.6652,2.66812,5750000.0
2007-09-27 06:04:00,2.66673,2.66673,2.66307,2.66387,6250000.0
2007-09-27 06:05:00,2.66834,2.66862,2.66612,2.66668,8380000.0
2007-09-27 06:06:00,2.66548,2.67017,2.66548,2.66768,8500000.0
2007-09-27 06:07:00,2.66737,2.66916,2.66492,2.66916,7750000.0
2007-09-27 06:08:00,2.66681,2.6694,2.66524,2.66742,10630000.0
2007-09-27 06:09:00,2.66772,2.66979,2.66573,2.66573,6500000.0
2007-09-27 06:10:00,2.66821,2.66836,2.66389,2.66546,9130000.0
2007-09-27 06:11:00,2.66723,2.67019,2.6653,2.66723,11380000.0
2007-09-27 06:12:00,2.66728,2.66781,2.66526,2.66713,8750000.0
2007-09-27 06:13:00,2.66998,2.67016,2.66633,2.6679,6250000.0
2007-09-27 06:14:00,2.66474,2.66918,2.66474,2.66668,7750000.0
2007-09-27 06:15:00,2.667,2.66991,2.667,2.66984,5500000.0
2007-09-27 06:16:00,2.66736,2.66923,2.6658,2.66775,8750000.0
2007-09-27 06:17:00,2.66812,2.66837,2.66791,2.66812,6630000.0
2007-09-27 06:18:00,2.66862,2.67008,2.66545,2.67006,10500000.0
2007-09-27 06:19:00,2.66903,2.66993,2.66454,2.66697,9500000.0
2007-09-27 06:20:00,2.66828,2.66903,2.66582,2.66582,6500000.0
2007-09-27 06:21:00,2.66729,2.67007,2.66674,2.66786,12380000.0
2007-09-27 06:22:00,2.669,2.66945,2.66683,2.66683,6510000.0
2007-09-27 06:23:00,2.66863,2.66932,2.66704,2.66911,6000000.0
2007-09-27 06:24:00,2.6689,2.67059,2.66665,2.6687,6760000.0
2007-09-27 06:25:00,2.66665,2.66737,2.66533,2.66633,4880000.0
2007-09-27 06:26:00,2.66698,2.66913,2.66698,2.66728,5750000.0
2007-09-27 06:27:00,2.66587,2.66882,2.66587,2.6678,8000000.0
2007-09-27 06:28:00,2.6646,2.668,2.66429,2.66548,10500000.0
2007-09-27 06:29:00,2.66801,2.66911,2.66367,2.66911,7000000.0
2007-09-27 06:30:00,2.66501,2.66782,2.66417,2.66721,9880000.0
2007-09-27 06:31:00,2.6674,2.6686,2.66401,2.66591,7380000.0
2007-09-27 06:32:00,2.67014,2.67041,2.66725,2.66991,7880000.0
2007-09-27 06:33:00,2.66941,2.66994,2.66773,2.66994,6250000.0
2007-09-27 06:34:00,2.66524,2.66924,2.66443,2.66683,9250000.0
2007-09-27 06:35:00,2.66867,2.66916,2.66394,2.66864,5750000.0
2007-09-27 06:36:00,2.66753,2.66798,2.66494,2.66494,5500000.0
2007-09-27 06:37:00,2.66763,2.66944,2.66419,2.6693,10750000.0
2007-09-27 06:38:00,2.66531,2.66836,2.66531,2.6659,9510000.0
2007-09-27 06:39:00,2.66793,2.66836,2.66327,2.66769,8630000.0
2007-09-27 06:40:00,2.66877,2.66877,2.66502,2.66749,10000000.0
2007-09-27 06:41:00,2.66647,2.66791,2.66337,2.66685,6500000.0
2007-09-27 06:42:00,2.6654,2.66829,2.66383,2.6678,9250000.0
2007-09-27 06:43:00,2.66413,2.66796,2.66303,2.66632,8130000.0
2007-09-27 06:44:00,2.66158,2.66793,2.66092,2.66793,11380000.0
2007-09-27 06:45:00,2.6651,2.66883,2.6651,2.66749,6380000.0
2007-09-27 06:46:00,2.66649,2.66726,2.66241,2.66241,10130000.0
2007-09-27 06:47:00,2.66394,2.66818,2.66394,2.66644,7000000.0
2007-09-27 06:48:00,2.66646,2.66767,2.66347,2.66622,5880000.0
2007-09-27 06:49:00,2.66583,2.66858,2.664,2.66818,7500000.0
2007-09-27 06:50:00,2.66644,2.66803,2.66359,2.6659,13250000.0
2007-09-27 06:51:00,2.66794,2.6685,2.66516,2.66672,12130000.0
2007-09-27 06:52:00,2.66762,2.66787,2.6652,2.66771,9630000.0
2007-09-27 06:53:00,2.66467,2.66812,2.66397,2.66773,8130000.0
2007-09-27 06:54:00,2.66555,2.66791,2.66555,2.66614,6500000.0
2007-09-27 06:55:00,2.66494,2.66948,2.66494,2.66915,8130000.0
2007-09-27 06:56:00,2.66781,2.66842,2.66681,2.66789,11880000.0
2007-09-27 06:57:00,2.66605,2.66924,2.66462,2.66462,13880000.0
2007-09-27 06:58:00,2.6652,2.66874,2.66518,2.66518,6250000.0
2007-09-27 06:59:00,2.66749,2.66885,2.66532,2.66532,7380000.0
2007-09-27 07:00:00,2.66788,2.66907,2.66231,2.6677,9880000.0
2007-09-27 07:01:00,2.66733,2.66895,2.6636,2.66798,6000000.0
2007-09-27 07:02:00,2.66712,2.67031,2.66633,2.66932,7500000.0
2007-09-27 07:03:00,2.66855,2.67017,2.66659,2.66778,7750000.0
2007-09-27 07:04:00,2.66851,2.66852,2.66673,2.66852,9500000.0
2007-09-27 07:05:00,2.66718,2.66718,2.66571,2.66605,8130000.0
2007-09-27 07:06:00,2.66973,2.66973,2.66529,2.66666,9000000.0
2007-09-27 07:07:00,2.66909,2.66909,2.66346,2.66832,6630000.0
2007-09-27 07:08:00,2.66808,2.66808,2.6642,2.6642,6130000.0
2007-09-27 07:09:00,2.66537,2.66864,2.66506,2.66597,15250000.0
2007-09-27 07:10:00,2.66674,2.66675,2.66254,2.66494,8000000.0
2007-09-27 07:11:00,2.66836,2.66909,2.6654,2.66641,8000000.0
2007-09-27 07:12:00,2.66653,2.66938,2.66428,2.66636,7250000.0
2007-09-27 07:13:00,2.66837,2.66837,2.66395,2.66395,5500000.0
2007-09-27 07:14:00,2.66697,2.6691,2.66498,2.66752,7000000.0
2007-09-27 07:15:00,2.66726,2.66905,2.66319,2.66739,12130000.0
2007-09-27 07:16:00,2.66665,2.66855,2.66607,2.66855,8130000.0
2007-09-27 07:17:00,2.66795,2.66917,2.66533,2.6684,8760000.0
2007-09-27 07:18:00,2.66838,2.66863,2.66652,2.66741,10250000.0
2007-09-27 07:19:00,2.67021,2.67021,2.66437,2.66698,19380000.0
2007-09-27 07:20:00,2.66446,2.66929,2.66446,2.66699,7750000.0
2007-09-27 07:21:00,2.66941,2.66941,2.66621,2.66795,11750000.0
2007-09-27 07:22:00,2.66631,2.66882,2.66482,2.66882,6260000.0
2007-09-27 07:23:00,2.66855,2.66881,2.66655,2.66695,8750000.0
2007-09-27 07:24:00,2.66777,2.66859,2.66654,2.66859,5250000.0
2007-09-27 07:25:00,2.66698,2.66976,2.66661,2.66799,9510000.0
2007-09-27 07:26:00,2.66456,2.66915,2.66401,2.66814,11630000.0
2007-09-27 07:27:00,2.66754,2.66943,2.66482,2.66598,6250000.0
2007-09-27 07:28:00,2.66492,2.66932,2.66492,2.66821,8380000.0
2007-09-27 07:29:00,2.66853,2.6694,2.66578,2.6694,10750000.0
2007-09-27 07:30:00,2.66669,2.67012,2.66604,2.6669,8500000.0
2007-09-27 07:31:00,2.66767,2.66968,2.66557,2.66828,5750000.0
2007-09-27 07:32:00,2.6666,2.67129,2.66561,2.67063,7000000.0
2007-09-27 07:33:00,2.6645,2.67019,2.66398,2.67019,16750000.0
2007-09-27 07:34:00,2.66833,2.66988,2.66604,2.66726,11750000.0
2007-09-27 07:35:00,2.66861,2.67114,2.66846,2.66846,14750000.0
2007-09-27 07:36:00,2.66381,2.66972,2.66381,2.66803,9000000.0
2007-09-27 07:37:00,2.66805,2.66983,2.66684,2.66684,6750000.0
2007-09-27 07:38:00,2.66752,2.67062,2.66691,2.67062,10630000.0
2007-09-27 07:39:00,2.67119,2.67119,2.66432,2.66645,6750000.0
2007-09-27 07:40:00,2.66862,2.67057,2.66862,2.67057,6250000.0
2007-09-27 07:41:00,2.66805,2.66805,2.66472,2.66472,8000000.0
2007-09-27 07:42:00,2.6686,2.67015,2.6654,2.66934,7250000.0
2007-09-27 07:43:00,2.6699,2.67002,2.66396,2.66396,8250000.0
2007-09-27 07:44:00,2.66443,2.6702,2.66443,2.66738,8380000.0
2007-09-27 07:45:00,2.67067,2.67067,2.6651,2.6651,12010000.0
2007-09-27 07:46:00,2.66875,2.6698,2.66629,2.66629,9250000.0
2007-09-27 07:47:00,2.66781,2.67123,2.66539,2.67123,8250000.0
2007-09-27 07:48:00,2.66969,2.67128,2.66684,2.66993,7750000.0
2007-09-27 07:49:00,2.66719,2.66967,2.66474,2.6693,7880000.0
2007-09-27 07:50:00,2.66857,2.67083,2.66453,2.66642,9880000.0
2007-09-27 07:51:00,2.66899,2.66957,2.66671,2.66671,8130000.0
2007-09-27 07:52:00,2.67155,2.67223,2.66663,2.66911,10000000.0
2007-09-27 07:53:00,2.66986,2.67093,2.66503,2.66896,10250000.0
2007-09-27 07:54:00,2.67126,2.67126,2.66627,2.67024,11250000.0
2007-09-27 07:55:00,2.66928,2.67127,2.6688,2.67127,5750000.0
2007-09-27 07:56:00,2.66887,2.67,2.66755,2.6683,10000000.0
2007-09-27 07:57:00,2.66837,2.67073,2.66783,2.66799,8380000.0
2007-09-27 07:58:00,2.66532,2.6702,2.66532,2.66793,8880000.0
2007-09-27 07:59:00,2.67045,2.67045,2.6676,2.66781,13380000.0
2007-09-27 08:00:00,2.66938,2.66938,2.66637,2.66781,8000000.0
2007-09-27 08:01:00,2.6695,2.67006,2.66411,2.66659,8130000.0
2007-09-27 08:02:00,2.6608,2.66837,2.6608,2.66693,16750000.0
2007-09-27 08:03:00,2.66899,2.66916,2.66359,2.66794,11010000.0
2007-09-27 08:04:00,2.66764,2.66857,2.66503,2.66852,11260000.0
2007-09-27 08:05:00,2.66505,2.66906,2.66505,2.66527,9000000.0
2007-09-27 08:06:00,2.66786,2.66818,2.66534,2.66744,6000000.0
2007-09-27 08:07:00,2.66572,2.66782,2.66378,2.66553,9000000.0
2007-09-27 08:08:00,2.66858,2.66874,2.66251,2.66753,7260000.0
2007-09-27 08:09:00,2.66512,2.66716,2.66065,2.66716,10750000.0
2007-09-27 08:10:00,2.66492,2.66688,2.66442,2.66546,8880000.0
2007-09-27 08:11:00,2.66831,2.66831,2.66571,2.66653,9250000.0
2007-09-27 08:12:00,2.66722,2.66805,2.66454,2.66728,6500000.0
2007-09-27 08:13:00,2.66534,2.66769,2.66533,2.66769,9380000.0
2007-09-27 08:14:00,2.66541,2.66679,2.66228,2.66508,14130000.0
2007-09-27 08:15:00,2.66401,2.66745,2.66381,2.66745,6500000.0
2007-09-27 08:16:00,2.66742,2.66794,2.66301,2.66301,6500000.0
2007-09-27 08:17:00,2.6659,2.66716,2.66487,2.66716,8750000.0
2007-09-27 08:18:00,2.66591,2.66727,2.66298,2.66513,5880000.0
2007-09-27 08:19:00,2.66579,2.66691,2.66436,2.66614,8500000.0
2007-09-27 08:20:00,2.66578,2.66624,2.66468,2.66618,6500000.0
2007-09-27 08:21:00,2.6644,2.66723,2.6644,2.66723,6010000.0
2007-09-27 08:22:00,2.6669,2.6669,2.66249,2.66616,11750000.0
2007-09-27 08:23:00,2.66617,2.66652,2.66385,2.66465,6130000.0
2007-09-27 08:24:00,2.66399,2.66728,2.66061,2.66728,7880000.0
2007-09-27 08:25:00,2.66545,2.66724,2.66381,2.66395,11380000.0
2007-09-27 08:26:00,2.66542,2.66726,2.66122,2.66726,10250000.0
2007-09-27 08:27:00,2.6666,2.6676,2.66471,2.6676,9750000.0
2007-09-27 08:28:00,2.66699,2.66699,2.66246,2.66548,8750000.0
2007-09-27 08:29:00,2.66405,2.6671,2.66405,2.66443,6000000.0
2007-09-27 08:30:00,2.667,2.66707,2.66153,2.66707,16750000.0
2007-09-27 08:31:00,2.66278,2.66752,2.66278,2.66589,6250000.0
2007-09-27 08:32:00,2.66558,2.6666,2.66248,2.66248,5260000.0
2007-09-27 08:34:00,2.66481,2.66604,2.65944,2.66604,7750000.0
2007-09-27 08:35:00,2.66495,2.66725,2.66329,2.66463,7500000.0
2007-09-27 08:36:00,2.66846,2.66846,2.66335,2.66713,11000000.0
2007-09-27 08:37:00,2.66614,2.66677,2.6641,2.66458,8000000.0
2007-09-27 08:38:00,2.66327,2.66563,2.65924,2.65924,5250000.0
2007-09-27 08:39:00,2.66124,2.66481,2.66124,2.66481,10250000.0
2007-09-27 08:40:00,2.65698,2.6643,2.65698,2.66181,8750000.0
2007-09-27 08:41:00,2.65867,2.66654,2.65867,2.66337,13500000.0
2007-09-27 08:42:00,2.66484,2.66514,2.66164,2.66164,13750000.0
2007-09-27 08:43:00,2.66082,2.66513,2.65746,2.66471,15260000.0
2007-09-27 08:44:00,2.66211,2.66523,2.6601,2.66489,10630000.0
2007-09-27 08:45:00,2.66184,2.66507,2.66093,2.66263,7750000.0
2007-09-27 08:46:00,2.66583,2.66583,2.6611,2.66411,5750000.0
2007-09-27 08:47:00,2.66207,2.66456,2.66146,2.66456,6880000.0
2007-09-27 08:48:00,2.66446,2.66497,2.6614,2.66452,12130000.0
2007-09-27 08:49:00,2.66471,2.66471,2.66121,2.66183,5880000.0
2007-09-27 08:50:00,2.66234,2.66265,2.66036,2.66265,6750000.0
2007-09-27 08:51:00,2.66322,2.66332,2.65924,2.66121,9260000.0
2007-09-27 08:52:00,2.65773,2.6636,2.65773,2.66195,7750000.0
2007-09-27 08:53:00,2.66369,2.66369,2.65867,2.65867,9750000.0
2007-09-27 08:54:00,2.66423,2.66423,2.6599,2.66265,9890000.0
2007-09-27 08:55:00,2.66159,2.6642,2.65958,2.66321,6000000.0
2007-09-27 08:56:00,2.66429,2.66429,2.65862,2.66205,9500000.0
2007-09-27 08:57:00,2.65846,2.66327,2.65587,2.66304,11750000.0
2007-09-27 08:58:00,2.66301,2.66301,2.65645,2.66182,6750000.0
2007-09-27 08:59:00,2.664,2.664,2.65743,2.66264,14000000.0
2007-09-27 09:00:00,2.66328,2.66328,2.65765,2.65951,5750000.0
2007-09-27 09:01:00,2.66279,2.66312,2.65853,2.65969,12000000.0
2007-09-27 09:02:00,2.66118,2.66309,2.65701,2.66055,7500000.0
2007-09-27 09:03:00,2.65798,2.66365,2.65798,2.66221,13750000.0
2007-09-27 09:04:00,2.66412,2.66501,2.6607,2.66299,6630000.0
2007-09-27 09:05:00,2.66428,2.66452,2.66208,2.66328,12750000.0
2007-09-27 09:06:00,2.6633,2.66411,2.66007,2.6636,9250000.0
2007-09-27 09:07:00,2.66568,2.66568,2.66061,2.66543,5250000.0
2007-09-27 09:08:00,2.66269,2.66608,2.66162,2.66162,5500000.0
2007-09-27 09:09:00,2.66542,2.66542,2.6638,2.66505,8130000.0
2007-09-27 09:10:00,2.66569,2.66569,2.66113,2.66401,7500000.0
2007-09-27 09:11:00,2.66172,2.66374,2.65948,2.6621,8500000.0
2007-09-27 09:12:00,2.66249,2.66424,2.65826,2.66424,6630000.0
2007-09-27 09:13:00,2.66383,2.66541,2.66035,2.66442,11250000.0
2007-09-27 09:14:00,2.6645,2.6645,2.6577,2.66124,9000000.0
2007-09-27 09:15:00,2.66093,2.66443,2.65983,2.66126,12130000.0
2007-09-27 09:16:00,2.66405,2.66458,2.6603,2.6644,12000000.0
2007-09-27 09:17:00,2.66445,2.66445,2.66115,2.66201,11250000.0
2007-09-27 09:18:00,2.65912,2.66321,2.65862,2.66009,10250000.0
2007-09-27 09:19:00,2.66404,2.66492,2.65748,2.66245,5380000.0
2007-09-27 09:20:00,2.66284,2.6637,2.65958,2.6632,9500000.0
2007-09-27 09:21:00,2.66227,2.66383,2.65759,2.66051,10500000.0
2007-09-27 09:22:00,2.66089,2.66269,2.65927,2.65927,8750000.0
2007-09-27 09:23:00,2.66099,2.66445,2.66099,2.66445,12880000.0
2007-09-27 09:24:00,2.66322,2.66412,2.65844,2.66412,5750000.0
2007-09-27 09:25:00,2.66503,2.66511,2.66035,2.66478,14500000.0
2007-09-27 09:26:00,2.66401,2.66418,2.66105,2.66398,10750000.0
2007-09-27 09:27:00,2.66457,2.66457,2.65771,2.6636,10500000.0
2007-09-27 09:28:00,2.66395,2.66395,2.66261,2.66318,8250000.0
2007-09-27 09:29:00,2.66323,2.66405,2.65814,2.66393,15500000.0
2007-09-27 09:30:00,2.6651,2.6651,2.66149,2.66176,8750000.0
2007-09-27 09:31:00,2.66448,2.66472,2.65756,2.66065,6880000.0
2007-09-27 09:32:00,2.66451,2.66451,2.65802,2.66242,6250000.0
2007-09-27 09:33:00,2.66543,2.66543,2.66083,2.66233,5500000.0
2007-09-27 09:34:00,2.66422,2.66475,2.66136,2.66202,6380000.0
2007-09-27 09:35:00,2.66525,2.66591,2.66075,2.66306,11500000.0
2007-09-27 09:36:00,2.66656,2.66656,2.66112,2.66481,8130000.0
2007-09-27 09:37:00,2.66206,2.66528,2.65858,2.65905,9250000.0
2007-09-27 09:38:00,2.6641,2.66464,2.66161,2.66435,6760000.0
2007-09-27 09:39:00,2.6625,2.66475,2.66114,2.6632,8500000.0
2007-09-27 09:40:00,2.66466,2.6655,2.65724,2.65724,7250000.0
2007-09-27 09:41:00,2.66678,2.66739,2.66285,2.66318,11750000.0
2007-09-27 09:42:00,2.66449,2.66727,2.66045,2.66626,23250000.0
2007-09-27 09:43:00,2.6653,2.66909,2.6634,2.6645,11130000.0
2007-09-27 09:44:00,2.66659,2.66738,2.66388,2.6647,10000000.0
2007-09-27 09:45:00,2.66716,2.66769,2.66419,2.66419,10630000.0
2007-09-27 09:46:00,2.6673,2.66766,2.66522,2.66725,5250000.0
2007-09-27 09:47:00,2.66818,2.66917,2.66356,2.66517,7750000.0
2007-09-27 09:48:00,2.66802,2.66802,2.66253,2.66619,7500000.0
2007-09-27 09:49:00,2.66585,2.66737,2.66305,2.66305,8250000.0
2007-09-27 09:50:00,2.66528,2.66739,2.66302,2.66739,10500000.0
2007-09-27 09:51:00,2.66723,2.66723,2.66184,2.66666,6500000.0
2007-09-27 09:52:00,2.66643,2.66661,2.66173,2.66532,9000000.0
2007-09-27 09:53:00,2.66769,2.66769,2.66424,2.66678,7750000.0
2007-09-27 09:54:00,2.66725,2.6681,2.66315,2.66693,9250000.0
2007-09-27 09:55:00,2.66767,2.66767,2.66298,2.66563,6750000.0
2007-09-27 09:56:00,2.66728,2.66728,2.66412,2.66662,7380000.0
2007-09-27 09:57:00,2.66482,2.66783,2.66445,2.66783,13880000.0
2007-09-27 09:58:00,2.66498,2.6686,2.66369,2.66736,11000000.0
2007-09-27 09:59:00,2.66859,2.6691,2.66202,2.66884,13750000.0
2007-09-27 10:00:00,2.66961,2.66961,2.66306,2.66769,7000000.0
2007-09-27 10:01:00,2.66676,2.6694,2.66542,2.6694,6000000.0
2007-09-27 10:02:00,2.66513,2.66935,2.66412,2.66707,6500000.0
2007-09-27 10:03:00,2.66901,2.67028,2.66561,2.66848,12500000.0
2007-09-27 10:04:00,2.6658,2.66965,2.6658,2.66956,5750000.0
2007-09-27 10:05:00,2.66722,2.6692,2.66562,2.66707,10250000.0
2007-09-27 10:06:00,2.669,2.66943,2.6636,2.66824,12250000.0
2007-09-27 10:07:00,2.66895,2.67023,2.66689,2.66986,6000000.0
2007-09-27 10:08:00,2.66764,2.67171,2.6663,2.67171,10380000.0
2007-09-27 10:09:00,2.66923,2.67037,2.66654,2.66904,7750000.0
2007-09-27 10:10:00,2.66992,2.67065,2.66426,2.66426,11250000.0
2007-09-27 10:11:00,2.66853,2.67058,2.66426,2.66923,6380000.0
2007-09-27 10:12:00,2.66872,2.67166,2.66766,2.67162,6000000.0
2007-09-27 10:13:00,2.6703,2.671,2.6647,2.66871,11010000.0
2007-09-27 10:14:00,2.66975,2.67066,2.66738,2.6702,8130000.0
2007-09-27 10:15:00,2.66898,2.66964,2.66448,2.66964,6750000.0
2007-09-27 10:16:00,2.66915,2.66915,2.66586,2.66884,5250000.0
2007-09-27 10:17:00,2.66851,2.66894,2.6669,2.6686,8750000.0
2007-09-27 10:18:00,2.6685,2.6685,2.66554,2.66721,10500000.0
2007-09-27 10:19:00,2.66836,2.66869,2.66442,2.66869,9500000.0
2007-09-27 10:20:00,2.66818,2.66919,2.66663,2.6689,9000000.0
2007-09-27 10:21:00,2.6706,2.6706,2.66312,2.66384,11000000.0
2007-09-27 10:22:00,2.66795,2.66906,2.66436,2.66905,7750000.0
2007-09-27 10:23:00,2.6676,2.66841,2.66523,2.66841,6250000.0
2007-09-27 10:24:00,2.66751,2.66933,2.66524,2.66524,7750000.0
2007-09-27 10:25:00,2.66779,2.66936,2.66405,2.66762,9250000.0
2007-09-27 10:26:00,2.66795,2.66859,2.66479,2.66845,9260000.0
2007-09-27 10:27:00,2.6649,2.66853,2.66334,2.66334,7130000.0
2007-09-27 10:28:00,2.66663,2.66824,2.66398,2.66824,8000000.0
2007-09-27 10:29:00,2.66739,2.66839,2.66558,2.66698,7000000.0
2007-09-27 10:30:00,2.6679,2.66889,2.66569,2.66889,6750000.0
2007-09-27 10:31:00,2.66841,2.66841,2.66559,2.66815,9380000.0
2007-09-27 10:32:00,2.66756,2.6688,2.66194,2.66704,10000000.0
2007-09-27 10:33:00,2.66949,2.66949,2.66653,2.66728,6750000.0
2007-09-27 10:34:00,2.66883,2.66915,2.66549,2.66772,8250000.0
2007-09-27 10:35:00,2.6661,2.66852,2.66421,2.66451,8000000.0
2007-09-27 10:36:00,2.66851,2.6689,2.66577,2.6689,9130000.0
2007-09-27 10:37:00,2.66684,2.66824,2.66568,2.66824,7630000.0
2007-09-27 10:38:00,2.6686,2.6686,2.66423,2.66847,9380000.0
2007-09-27 10:39:00,2.6687,2.66872,2.66422,2.66535,12250000.0
2007-09-27 10:40:00,2.66824,2.66938,2.66659,2.6686,8750000.0
2007-09-27 10:41:00,2.66812,2.66869,2.66511,2.6684,9880000.0
2007-09-27 10:42:00,2.66771,2.66846,2.66568,2.66846,7250000.0
2007-09-27 10:43:00,2.66735,2.669,2.66611,2.669,7630000.0
2007-09-27 10:44:00,2.66811,2.66852,2.66497,2.66681,13000000.0
2007-09-27 10:45:00,2.66618,2.66844,2.66307,2.66844,6250000.0
2007-09-27 10:46:00,2.6694,2.6694,2.66507,2.66862,7000000.0
2007-09-27 10:47:00,2.6678,2.66891,2.66649,2.6673,5750000.0
2007-09-27 10:48:00,2.66727,2.66842,2.66453,2.66841,5500000.0
2007-09-27 10:49:00,2.6662,2.66986,2.66356,2.66356,8880000.0
2007-09-27 10:50:00,2.66945,2.66968,2.66703,2.66926,6000000.0
2007-09-27 10:51:00,2.66448,2.66906,2.6641,2.6641,10130000.0
2007-09-27 10:52:00,2.6686,2.67011,2.6644,2.66785,12500000.0
2007-09-27 10:53:00,2.66613,2.67016,2.66479,2.66945,10500000.0
2007-09-27 10:54:00,2.66599,2.6688,2.6622,2.66636,7130000.0
2007-09-27 10:55:00,2.66661,2.66784,2.66514,2.66784,6250000.0
2007-09-27 10:56:00,2.66734,2.66908,2.66386,2.66386,15130000.0
2007-09-27 10:57:00,2.66286,2.6693,2.66286,2.6693,6880000.0
2007-09-27 10:58:00,2.66731,2.66748,2.66165,2.66675,10500000.0
2007-09-27 10:59:00,2.66726,2.66926,2.66411,2.66814,8750000.0
2007-09-27 11:00:00,2.66732,2.66791,2.66264,2.66789,9750000.0
2007-09-27 11:01:00,2.66743,2.66851,2.66452,2.66672,8250000.0
2007-09-27 11:02:00,2.6672,2.66786,2.66287,2.66287,8500000.0
2007-09-27 11:03:00,2.66881,2.66881,2.66463,2.66729,8500000.0
2007-09-27 11:04:00,2.66543,2.66847,2.66543,2.66715,7500000.0
2007-09-27 11:05:00,2.66445,2.66694,2.66238,2.66643,11500000.0
2007-09-27 11:06:00,2.66537,2.66738,2.66537,2.66733,6750000.0
2007-09-27 11:07:00,2.66763,2.66768,2.66197,2.66197,5250000.0
2007-09-27 11:08:00,2.66849,2.66849,2.6635,2.6665,10250000.0
2007-09-27 11:09:00,2.66806,2.66838,2.66332,2.66838,6630000.0
2007-09-27 11:10:00,2.66818,2.66818,2.66401,2.66401,9750000.0
2007-09-27 11:11:00,2.66657,2.66771,2.6634,2.66704,6500000.0
2007-09-27 11:12:00,2.66734,2.66747,2.66282,2.66366,5500000.0
2007-09-27 11:13:00,2.66867,2.66887,2.66385,2.66578,11500000.0
2007-09-27 11:14:00,2.66734,2.66844,2.66424,2.66844,9250000.0
2007-09-27 11:15:00,2.66654,2.66853,2.66618,2.66766,7000000.0
2007-09-27 11:16:00,2.66836,2.66836,2.66545,2.66545,5500000.0
2007-09-27 11:17:00,2.66609,2.6691,2.66371,2.6668,8000000.0
2007-09-27 11:18:00,2.66679,2.66718,2.66325,2.66325,12750000.0
2007-09-27 11:19:00,2.66666,2.66753,2.662,2.66753,10130000.0
2007-09-27 11:20:00,2.66771,2.66798,2.66144,2.666,10380000.0
2007-09-27 11:21:00,2.66824,2.66824,2.66139,2.66614,10750000.0
2007-09-27 11:22:00,2.66633,2.66877,2.66416,2.66416,6500000.0
2007-09-27 11:23:00,2.66242,2.66636,2.66179,2.66534,12390000.0
2007-09-27 11:24:00,2.66628,2.66664,2.66318,2.66345,6250000.0
2007-09-27 11:25:00,2.66304,2.66588,2.66039,2.66338,14500000.0
2007-09-27 11:26:00,2.66297,2.66739,2.66025,2.66739,9630000.0
2007-09-27 11:27:00,2.66445,2.66701,2.66385,2.66655,6750000.0
2007-09-27 11:28:00,2.66682,2.66682,2.66113,2.66113,12250000.0
2007-09-27 11:29:00,2.66472,2.66549,2.66085,2.66446,5130000.0
2007-09-27 11:30:00,2.6647,2.6662,2.66289,2.66616,5880000.0
2007-09-27 11:31:00,2.66732,2.66732,2.66187,2.66618,13000000.0
2007-09-27 11:32:00,2.66603,2.66686,2.66178,2.66639,9760000.0
2007-09-27 11:33:00,2.66584,2.66639,2.66283,2.66554,12000000.0
2007-09-27 11:34:00,2.66728,2.66782,2.66412,2.66637,8250000.0
2007-09-27 11:35:00,2.66646,2.66704,2.66167,2.66217,12250000.0
2007-09-27 11:36:00,2.66672,2.66672,2.66247,2.66247,7000000.0
2007-09-27 11:37:00,2.66112,2.66477,2.66065,2.66477,7500000.0
2007-09-27 11:38:00,2.66429,2.6668,2.66116,2.6668,6000000.0
2007-09-27 11:39:00,2.66742,2.66742,2.66033,2.66595,8630000.0
2007-09-27 11:40:00,2.66298,2.66616,2.66075,2.66616,11500000.0
2007-09-27 11:41:00,2.66655,2.66715,2.66395,2.66698,7500000.0
2007-09-27 11:42:00,2.66491,2.6668,2.66434,2.66673,6500000.0
2007-09-27 11:43:00,2.6649,2.66612,2.66192,2.66579,8250000.0
2007-09-27 11:44:00,2.66634,2.66634,2.66314,2.6645,9880000.0
2007-09-27 11:45:00,2.66344,2.6667,2.66331,2.66561,8630000.0
2007-09-27 11:46:00,2.66615,2.66634,2.66351,2.66622,7750000.0
2007-09-27 11:47:00,2.66107,2.66667,2.66107,2.66667,11630000.0
2007-09-27 11:48:00,2.6647,2.66673,2.66134,2.66673,11750000.0
2007-09-27 11:49:00,2.66753,2.66753,2.66173,2.66491,9500000.0
2007-09-27 11:50:00,2.66668,2.66725,2.66338,2.66338,9000000.0
2007-09-27 11:51:00,2.66607,2.66642,2.66269,2.66462,5500000.0
2007-09-27 11:52:00,2.66689,2.66689,2.66396,2.66648,7880000.0
2007-09-27 11:53:00,2.66714,2.66715,2.66301,2.66301,7750000.0
2007-09-27 11:54:00,2.66564,2.66663,2.66071,2.66648,8630000.0
2007-09-27 11:55:00,2.66655,2.66679,2.66184,2.66184,7000000.0
2007-09-27 11:56:00,2.66713,2.66764,2.66311,2.66549,6000000.0
2007-09-27 11:57:00,2.66149,2.66584,2.66149,2.66393,6250000.0
2007-09-27 11:58:00,2.66365,2.66742,2.66314,2.66705,12630000.0
2007-09-27 11:59:00,2.66669,2.66669,2.66047,2.66557,9000000.0
2007-09-27 12:00:00,2.66582,2.66582,2.66224,2.66559,7500000.0
2007-09-27 12:01:00,2.66124,2.66524,2.66036,2.66251,9250000.0
2007-09-27 12:02:00,2.66099,2.6651,2.66099,2.66385,7250000.0
2007-09-27 12:03:00,2.66199,2.66523,2.66135,2.66135,10000000.0
2007-09-27 12:04:00,2.66503,2.66552,2.65901,2.66307,6130000.0
2007-09-27 12:05:00,2.66285,2.66689,2.65918,2.66469,10500000.0
2007-09-27 12:06:00,2.6648,2.66525,2.66227,2.66525,8250000.0
2007-09-27 12:07:00,2.66424,2.66664,2.66209,2.66412,9000000.0
2007-09-27 12:08:00,2.66244,2.66514,2.66081,2.66514,8880000.0
2007-09-27 12:09:00,2.66544,2.66592,2.66152,2.66537,10630000.0
2007-09-27 12:10:00,2.66495,2.66537,2.65783,2.66537,10500000.0
2007-09-27 12:11:00,2.66497,2.66586,2.66371,2.66512,7250000.0
2007-09-27 12:12:00,2.6652,2.66621,2.66154,2.6654,8500000.0
2007-09-27 12:13:00,2.66495,2.66635,2.66091,2.66329,14250000.0
2007-09-27 12:14:00,2.66549,2.66606,2.66218,2.66606,10500000.0
2007-09-27 12:15:00,2.65871,2.66493,2.65871,2.66449,10750000.0
2007-09-27 12:16:00,2.66524,2.66524,2.66222,2.66401,5750000.0
2007-09-27 12:17:00,2.66311,2.66627,2.66218,2.66588,5630000.0
2007-09-27 12:18:00,2.66219,2.66625,2.66219,2.66255,8500000.0
2007-09-27 12:19:00,2.6633,2.66601,2.66012,2.66488,7500000.0
2007-09-27 12:20:00,2.66239,2.66542,2.65946,2.66539,10500000.0
2007-09-27 12:21:00,2.66586,2.66594,2.66041,2.66041,13250000.0
2007-09-27 12:22:00,2.66366,2.66618,2.66321,2.66332,6750000.0
2007-09-27 12:23:00,2.66595,2.66619,2.66216,2.66544,9630000.0
2007-09-27 12:24:00,2.66085,2.66747,2.66085,2.66637,6380000.0
2007-09-27 12:25:00,2.66627,2.66627,2.66107,2.66511,6000000.0
2007-09-27 12:26:00,2.66451,2.66653,2.66312,2.66653,10630000.0
2007-09-27 12:27:00,2.66554,2.66649,2.66156,2.66621,9250000.0
2007-09-27 12:28:00,2.66497,2.66696,2.66398,2.66666,7750000.0
2007-09-27 12:29:00,2.66569,2.66569,2.66172,2.66513,9760000.0
2007-09-27 12:30:00,2.66549,2.66585,2.65975,2.65975,6000000.0
2007-09-27 12:31:00,2.66092,2.6658,2.66081,2.6658,5500000.0
2007-09-27 12:32:00,2.66632,2.66632,2.66294,2.66406,6250000.0
2007-09-27 12:33:00,2.66258,2.66596,2.66099,2.66353,16250000.0
2007-09-27 12:34:00,2.66301,2.66545,2.66301,2.66334,7500000.0
2007-09-27 12:35:00,2.6651,2.66611,2.6608,2.66448,8260000.0
2007-09-27 12:36:00,2.66569,2.66569,2.66277,2.66433,8000000.0
2007-09-27 12:37:00,2.66174,2.66485,2.66025,2.66393,14500000.0
2007-09-27 12:38:00,2.66491,2.66534,2.65686,2.66173,10000000.0
2007-09-27 12:39:00,2.66466,2.66466,2.65921,2.66305,6500000.0
2007-09-27 12:40:00,2.65764,2.66449,2.65764,2.66403,6750000.0
2007-09-27 12:41:00,2.6612,2.66572,2.6612,2.66572,8000000.0
2007-09-27 12:42:00,2.66329,2.66502,2.66054,2.66502,12500000.0
2007-09-27 12:43:00,2.66573,2.66585,2.66391,2.66402,6630000.0
2007-09-27 12:44:00,2.66386,2.66516,2.66116,2.66503,13750000.0
2007-09-27 12:45:00,2.65996,2.66443,2.65996,2.66387,5630000.0
2007-09-27 12:46:00,2.6658,2.6658,2.65959,2.66148,12000000.0
2007-09-27 12:47:00,2.66482,2.66541,2.66327,2.66437,7750000.0
2007-09-27 12:48:00,2.66572,2.66572,2.66262,2.66546,11000000.0
2007-09-27 12:49:00,2.66556,2.66581,2.66152,2.66581,7000000.0
2007-09-27 12:50:00,2.66175,2.66485,2.66086,2.66423,8750000.0
2007-09-27 12:51:00,2.66191,2.66512,2.66094,2.66459,6630000.0
2007-09-27 12:52:00,2.66387,2.66621,2.65985,2.66621,5500000.0
2007-09-27 12:53:00,2.66551,2.66551,2.66116,2.66239,9750000.0
2007-09-27 12:54:00,2.66345,2.66544,2.66239,2.66342,9750000.0
2007-09-27 12:55:00,2.66172,2.66656,2.66137,2.66543,11250000.0
2007-09-27 12:56:00,2.66342,2.66556,2.65989,2.66231,11250000.0
2007-09-27 12:57:00,2.66342,2.66516,2.6596,2.66344,10630000.0
2007-09-27 12:58:00,2.66429,2.66526,2.65953,2.66259,12380000.0
2007-09-27 12:59:00,2.6636,2.66495,2.66284,2.66486,11250000.0
2007-09-27 13:00:00,2.66519,2.66528,2.66276,2.66528,9250000.0
2007-09-27 13:01:00,2.66365,2.66704,2.6636,2.66381,8000000.0
2007-09-27 13:02:00,2.66376,2.66509,2.66024,2.66024,6630000.0
2007-09-27 13:03:00,2.66541,2.66579,2.66242,2.66392,9880000.0
2007-09-27 13:04:00,2.66506,2.66506,2.66092,2.66321,10250000.0
2007-09-27 13:05:00,2.66417,2.66466,2.65881,2.66411,11000000.0
2007-09-27 13:06:00,2.66288,2.66458,2.6611,2.66227,9500000.0
2007-09-27 13:07:00,2.66552,2.66574,2.6614,2.66515,8880000.0
2007-09-27 13:08:00,2.66406,2.66466,2.66188,2.66403,8010000.0
2007-09-27 13:09:00,2.66364,2.66479,2.66053,2.66264,11750000.0
2007-09-27 13:10:00,2.66515,2.66549,2.65992,2.66166,7000000.0
2007-09-27 13:11:00,2.66224,2.66421,2.65947,2.66291,9500000.0
2007-09-27 13:12:00,2.66486,2.66486,2.66063,2.66063,8500000.0
2007-09-27 13:13:00,2.66066,2.66296,2.65847,2.66214,9750000.0
2007-09-27 13:14:00,2.66429,2.66429,2.6588,2.66115,9630000.0
2007-09-27 13:15:00,2.66095,2.66403,2.65931,2.65982,10250000.0
2007-09-27 13:16:00,2.665,2.665,2.65834,2.66042,9250000.0
2007-09-27 13:17:00,2.66218,2.66422,2.66112,2.66252,5880000.0
2007-09-27 13:18:00,2.66332,2.66332,2.6607,2.66123,7750000.0
2007-09-27 13:19:00,2.66373,2.66373,2.65954,2.65987,6500000.0
2007-09-27 13:20:00,2.66193,2.6629,2.66113,2.66228,6750000.0
2007-09-27 13:21:00,2.65992,2.66342,2.65992,2.66303,7250000.0
2007-09-27 13:22:00,2.66306,2.6638,2.65971,2.66021,6750000.0
2007-09-27 13:23:00,2.66244,2.66244,2.65663,2.66153,13130000.0
2007-09-27 13:24:00,2.66147,2.66163,2.65722,2.66035,10500000.0
2007-09-27 13:25:00,2.66127,2.66173,2.65834,2.66144,8500000.0
2007-09-27 13:26:00,2.66221,2.66221,2.65806,2.66088,10630000.0
2007-09-27 13:27:00,2.66145,2.66145,2.65865,2.66125,11500000.0
2007-09-27 13:28:00,2.6609,2.66172,2.65508,2.6596,7500000.0
2007-09-27 13:29:00,2.65541,2.6617,2.65541,2.6617,5630000.0
2007-09-27 13:30:00,2.66267,2.66267,2.6558,2.65929,11130000.0
2007-09-27 13:31:00,2.65709,2.66089,2.65633,2.65633,9000000.0
2007-09-27 13:32:00,2.65873,2.66237,2.65757,2.65959,8750000.0
2007-09-27 13:33:00,2.66086,2.66291,2.65923,2.66183,8250000.0
2007-09-27 13:34:00,2.66076,2.66158,2.65786,2.66158,9500000.0
2007-09-27 13:35:00,2.65918,2.66191,2.65649,2.66132,11250000.0
2007-09-27 13:36:00,2.65829,2.66266,2.65581,2.66266,7750000.0
2007-09-27 13:37:00,2.6626,2.66294,2.65881,2.66048,9250000.0
2007-09-27 13:38:00,2.66235,2.66291,2.65815,2.66255,7380000.0
2007-09-27 13:39:00,2.66158,2.66344,2.65718,2.66313,9000000.0
2007-09-27 13:40:00,2.66176,2.66325,2.65794,2.65922,8500000.0
2007-09-27 13:41:00,2.66407,2.66407,2.65994,2.66298,8500000.0
2007-09-27 13:42:00,2.66299,2.66299,2.6602,2.66153,5250000.0
2007-09-27 13:43:00,2.66173,2.66339,2.65998,2.66292,9250000.0
2007-09-27 13:44:00,2.66296,2.66329,2.65983,2.66329,8250000.0
2007-09-27 13:45:00,2.66027,2.66427,2.65923,2.65923,9000000.0
2007-09-27 13:46:00,2.66149,2.66281,2.65968,2.66225,6000000.0
2007-09-27 13:47:00,2.66009,2.66228,2.6593,2.66205,8750000.0
2007-09-27 13:48:00,2.66077,2.66266,2.65724,2.66266,11500000.0
2007-09-27 13:49:00,2.66186,2.662,2.65827,2.662,7750000.0
2007-09-27 13:50:00,2.65997,2.66189,2.65856,2.6592,7130000.0
2007-09-27 13:51:00,2.66289,2.66289,2.65924,2.66245,8000000.0
2007-09-27 13:52:00,2.66124,2.66215,2.65822,2.66215,12380000.0
2007-09-27 13:53:00,2.66067,2.66188,2.65676,2.6611,8750000.0
2007-09-27 13:54:00,2.6614,2.6614,2.65864,2.65925,5250000.0
2007-09-27 13:55:00,2.66119,2.66241,2.65983,2.66037,8880000.0
2007-09-27 13:56:00,2.65965,2.6621,2.65876,2.65876,8500000.0
2007-09-27 13:57:00,2.66226,2.66226,2.65752,2.65793,10000000.0
2007-09-27 13:58:00,2.65748,2.66124,2.65748,2.65859,8750000.0
2007-09-27 13:59:00,2.66133,2.6616,2.6601,2.6602,7500000.0
2007-09-27 14:00:00,2.65703,2.66205,2.65703,2.66098,9750000.0
2007-09-27 14:01:00,2.65906,2.66173,2.65801,2.65801,11500000.0
2007-09-27 14:02:00,2.66149,2.6619,2.66034,2.6619,7380000.0
2007-09-27 14:03:00,2.66018,2.66235,2.65782,2.65844,9000000.0
2007-09-27 14:04:00,2.66062,2.66261,2.65742,2.66261,5500000.0
2007-09-27 14:05:00,2.66026,2.66238,2.65898,2.6605,8250000.0
2007-09-27 14:06:00,2.65842,2.66213,2.65662,2.66213,9130000.0
2007-09-27 14:07:00,2.66282,2.66282,2.65842,2.65862,7500000.0
2007-09-27 14:08:00,2.6597,2.66195,2.65722,2.66195,8130000.0
2007-09-27 14:09:00,2.66242,2.66242,2.65921,2.65968,5250000.0
2007-09-27 14:10:00,2.66268,2.66334,2.65813,2.65813,9500000.0
2007-09-27 14:11:00,2.66075,2.66188,2.65654,2.66188,5250000.0
2007-09-27 14:12:00,2.65983,2.66126,2.65516,2.66034,8000000.0
2007-09-27 14:13:00,2.66007,2.66118,2.65646,2.66118,7500000.0
2007-09-27 14:14:00,2.66069,2.66084,2.65759,2.66005,8250000.0
2007-09-27 14:15:00,2.66091,2.66091,2.65594,2.65992,13250000.0
2007-09-27 14:16:00,2.65902,2.66011,2.65752,2.65889,9880000.0
2007-09-27 14:17:00,2.65921,2.65965,2.65524,2.65948,9500000.0
2007-09-27 14:18:00,2.658,2.65935,2.65503,2.65903,8500000.0
2007-09-27 14:19:00,2.65976,2.65976,2.65188,2.65924,14000000.0
2007-09-27 14:20:00,2.6589,2.65961,2.65217,2.65961,6500000.0
2007-09-27 14:21:00,2.65858,2.65974,2.65473,2.65771,11500000.0
2007-09-27 14:22:00,2.6549,2.65992,2.6549,2.6589,10130000.0
2007-09-27 14:23:00,2.65996,2.65997,2.65598,2.6597,7750000.0
2007-09-27 14:24:00,2.65874,2.65914,2.65483,2.6585,10500000.0
2007-09-27 14:25:00,2.6594,2.6594,2.65618,2.65936,7510000.0
2007-09-27 14:26:00,2.65853,2.66086,2.65537,2.65839,15000000.0
2007-09-27 14:27:00,2.65941,2.65959,2.65764,2.65931,6500000.0
2007-09-27 14:28:00,2.65941,2.66057,2.65663,2.65838,6750000.0
2007-09-27 14:29:00,2.65795,2.66059,2.65662,2.66059,6630000.0
2007-09-27 14:30:00,2.65798,2.66131,2.65798,2.66026,8750000.0
2007-09-27 14:31:00,2.65999,2.66151,2.65719,2.65719,8500000.0
2007-09-27 14:32:00,2.6593,2.66048,2.65545,2.66048,9630000.0
2007-09-27 14:33:00,2.66052,2.66068,2.65657,2.65657,9500000.0
2007-09-27 14:34:00,2.66071,2.66071,2.65644,2.65918,12510000.0
2007-09-27 14:35:00,2.65614,2.66012,2.65614,2.65935,10250000.0
2007-09-27 14:36:00,2.65867,2.66029,2.65654,2.65892,8250000.0
2007-09-27 14:37:00,2.65842,2.6607,2.65485,2.65965,8630000.0
2007-09-27 14:38:00,2.65987,2.65987,2.65703,2.65872,7500000.0
2007-09-27 14:39:00,2.66122,2.66122,2.65638,2.65679,9250000.0
2007-09-27 14:40:00,2.66026,2.66085,2.65726,2.65904,10250000.0
2007-09-27 14:41:00,2.65945,2.65975,2.65756,2.65756,6000000.0
2007-09-27 14:42:00,2.65872,2.66077,2.65636,2.65906,10750000.0
2007-09-27 14:43:00,2.65692,2.66087,2.65683,2.65947,8250000.0
2007-09-27 14:44:00,2.65827,2.66109,2.65743,2.65861,13130000.0
2007-09-27 14:45:00,2.65429,2.66024,2.65429,2.65604,5250000.0
2007-09-27 14:46:00,2.65992,2.66145,2.65784,2.65961,7750000.0
2007-09-27 14:47:00,2.66183,2.66183,2.65783,2.66061,7750000.0
2007-09-27 14:48:00,2.65999,2.66078,2.65608,2.65896,8750000.0
2007-09-27 14:49:00,2.66047,2.66173,2.65865,2.66155,9500000.0
2007-09-27 14:50:00,2.6587,2.66198,2.65672,2.66198,5880000.0
2007-09-27 14:51:00,2.65928,2.66083,2.65928,2.66083,5750000.0
2007-09-27 14:52:00,2.65608,2.66203,2.65542,2.66055,10880000.0
2007-09-27 14:53:00,2.65865,2.6602,2.65449,2.65449,9500000.0
2007-09-27 14:54:00,2.66039,2.66216,2.65705,2.65717,10250000.0
2007-09-27 14:55:00,2.65856,2.66096,2.65821,2.66077,11500000.0
2007-09-27 14:56:00,2.65625,2.65942,2.65232,2.65232,11380000.0
2007-09-27 14:57:00,2.6588,2.66102,2.65584,2.65869,9510000.0
2007-09-27 14:58:00,2.65826,2.66179,2.65704,2.66075,8000000.0
2007-09-27 14:59:00,2.65825,2.66154,2.65822,2.66131,10500000.0
2007-09-27 15:00:00,2.65698,2.66132,2.65698,2.66108,9250000.0
2007-09-27 15:01:00,2.66092,2.66146,2.65639,2.6606,8130000.0
2007-09-27 15:02:00,2.6597,2.6609,2.65679,2.65915,8630000.0
2007-09-27 15:03:00,2.66153,2.66214,2.65698,2.65883,13500000.0
2007-09-27 15:04:00,2.66046,2.66145,2.65603,2.65672,8750000.0
2007-09-27 15:05:00,2.66072,2.6611,2.65624,2.6595,10880000.0
2007-09-27 15:06:00,2.66148,2.66148,2.65512,2.65787,8880000.0
2007-09-27 15:07:00,2.6605,2.6605,2.65393,2.65677,10250000.0
2007-09-27 15:08:00,2.66029,2.66029,2.65287,2.65341,10000000.0
2007-09-27 15:09:00,2.65966,2.66107,2.65754,2.66107,12000000.0
2007-09-27 15:10:00,2.65987,2.66055,2.65644,2.65946,7630000.0
2007-09-27 15:11:00,2.65912,2.66142,2.65476,2.66108,7380000.0
2007-09-27 15:12:00,2.66022,2.66022,2.65681,2.65999,5500000.0
2007-09-27 15:13:00,2.65863,2.66089,2.65784,2.65964,5250000.0
2007-09-27 15:14:00,2.66031,2.66031,2.65511,2.65958,11000000.0
2007-09-27 15:15:00,2.65987,2.66007,2.65354,2.6579,7500000.0
2007-09-27 15:16:00,2.66159,2.66159,2.65916,2.66084,12380000.0
2007-09-27 15:17:00,2.65811,2.66102,2.65791,2.66021,9760000.0
2007-09-27 15:18:00,2.66142,2.66183,2.65599,2.66183,8750000.0
2007-09-27 15:19:00,2.65956,2.66114,2.6573,2.6573,7500000.0
2007-09-27 15:20:00,2.66109,2.66109,2.65841,2.66084,11250000.0
2007-09-27 15:21:00,2.65774,2.66077,2.65661,2.66006,6500000.0
2007-09-27 15:22:00,2.66089,2.66089,2.65374,2.65785,9880000.0
2007-09-27 15:23:00,2.66089,2.66134,2.6546,2.65754,10880000.0
2007-09-27 15:24:00,2.65946,2.66093,2.65692,2.65825,6250000.0
2007-09-27 15:25:00,2.65725,2.66113,2.65601,2.66113,11500000.0
2007-09-27 15:26:00,2.65832,2.66157,2.6564,2.65768,6250000.0
2007-09-27 15:27:00,2.65873,2.65983,2.65431,2.65965,7880000.0
2007-09-27 15:28:00,2.6595,2.65987,2.65717,2.65987,6000000.0
2007-09-27 15:29:00,2.66038,2.66128,2.65795,2.66128,6750000.0
2007-09-27 15:30:00,2.65888,2.66198,2.65609,2.65782,8750000.0
2007-09-27 15:31:00,2.66006,2.66104,2.65691,2.66051,12750000.0
2007-09-27 15:32:00,2.66142,2.66196,2.65905,2.66196,7880000.0
2007-09-27 15:33:00,2.66066,2.66139,2.65452,2.66059,10380000.0
2007-09-27 15:34:00,2.6601,2.66188,2.6576,2.66055,7500000.0
2007-09-27 15:35:00,2.65915,2.6612,2.65852,2.65935,9630000.0
2007-09-27 15:36:00,2.66128,2.66172,2.65727,2.66056,8130000.0
2007-09-27 15:37:00,2.6599,2.66194,2.65668,2.65848,13130000.0
2007-09-27 15:38:00,2.65993,2.66185,2.65701,2.65984,9750000.0
2007-09-27 15:39:00,2.65974,2.66012,2.65442,2.65509,9130000.0
2007-09-27 15:40:00,2.66047,2.66094,2.65744,2.66094,7250000.0
2007-09-27 15:41:00,2.66091,2.66213,2.65976,2.66162,7000000.0
2007-09-27 15:42:00,2.65612,2.66138,2.65463,2.65581,6750000.0
2007-09-27 15:43:00,2.66172,2.66191,2.65577,2.65864,10500000.0
2007-09-27 15:44:00,2.66222,2.66222,2.65829,2.65992,6250000.0
2007-09-27 15:45:00,2.66086,2.66193,2.65651,2.65878,10630000.0
2007-09-27 15:46:00,2.6616,2.6616,2.65512,2.65512,6880000.0
2007-09-27 15:47:00,2.66265,2.66265,2.6582,2.66243,7380000.0
2007-09-27 15:48:00,2.65936,2.66127,2.65643,2.65643,8000000.0
2007-09-27 15:49:00,2.65977,2.65977,2.65404,2.65843,8500000.0
2007-09-27 15:50:00,2.65946,2.66097,2.6554,2.65801,12000000.0
2007-09-27 15:51:00,2.66259,2.66259,2.65818,2.66104,11500000.0
2007-09-27 15:52:00,2.66094,2.66162,2.65953,2.66162,11250000.0
2007-09-27 15:53:00,2.66075,2.66219,2.65727,2.65868,8500000.0
2007-09-27 15:54:00,2.66233,2.66233,2.65799,2.66066,5880000.0
2007-09-27 15:55:00,2.66041,2.66041,2.65411,2.65963,6500000.0
2007-09-27 15:56:00,2.65943,2.65995,2.6562,2.6562,5750000.0
2007-09-27 15:57:00,2.65996,2.66103,2.65801,2.66089,8750000.0
2007-09-27 15:58:00,2.65874,2.66048,2.65632,2.66048,7630000.0
2007-09-27 15:59:00,2.6601,2.66018,2.65718,2.65911,9630000.0
2007-09-27 16:00:00,2.66063,2.66063,2.65788,2.65862,8000000.0
2007-09-27 16:01:00,2.65785,2.66052,2.6547,2.65975,9130000.0
2007-09-27 16:02:00,2.65789,2.66029,2.65434,2.66029,15750000.0
2007-09-27 16:03:00,2.66083,2.66144,2.65665,2.6607,6750000.0
2007-09-27 16:04:00,2.66262,2.66262,2.65594,2.66031,8750000.0
2007-09-27 16:05:00,2.66179,2.664,2.66025,2.664,6630000.0
2007-09-27 16:06:00,2.6592,2.6629,2.65623,2.65623,7500000.0
2007-09-27 16:07:00,2.6613,2.66499,2.65965,2.66499,13250000.0
2007-09-27 16:08:00,2.66128,2.66411,2.65915,2.66166,14380000.0
2007-09-27 16:09:00,2.66236,2.66286,2.65776,2.66245,7750000.0
2007-09-27 16:10:00,2.66203,2.66366,2.65842,2.66366,7750000.0
2007-09-27 16:11:00,2.66292,2.66292,2.66068,2.66189,7000000.0
2007-09-27 16:12:00,2.66138,2.66336,2.65902,2.66259,6500000.0
2007-09-27 16:13:00,2.66101,2.66251,2.65902,2.6624,7750000.0
2007-09-27 16:14:00,2.66161,2.66249,2.65967,2.66221,10130000.0
2007-09-27 16:15:00,2.66112,2.66186,2.65995,2.66159,8250000.0
2007-09-27 16:16:00,2.66215,2.66253,2.65834,2.66214,9380000.0
2007-09-27 16:17:00,2.66341,2.66341,2.65962,2.66334,13250000.0
2007-09-27 16:18:00,2.66165,2.66384,2.65797,2.66364,6000000.0
2007-09-27 16:19:00,2.66055,2.66319,2.65955,2.66061,7750000.0
2007-09-27 16:20:00,2.66153,2.66358,2.6612,2.66282,10500000.0
2007-09-27 16:21:00,2.66003,2.66185,2.6591,2.6591,10750000.0
2007-09-27 16:22:00,2.66078,2.66234,2.65818,2.66172,9250000.0
2007-09-27 16:23:00,2.66108,2.663,2.65715,2.663,7500000.0
2007-09-27 16:24:00,2.66304,2.66482,2.65861,2.66457,5750000.0
2007-09-27 16:25:00,2.66418,2.66418,2.66031,2.66167,7500000.0
2007-09-27 16:26:00,2.66359,2.66548,2.66203,2.66411,8500000.0
2007-09-27 16:27:00,2.66337,2.66337,2.65757,2.66267,10630000.0
2007-09-27 16:28:00,2.66409,2.66444,2.66011,2.66444,10000000.0
2007-09-27 16:29:00,2.66437,2.66445,2.66143,2.66445,8250000.0
2007-09-27 16:30:00,2.66454,2.66506,2.66005,2.66502,9880000.0
2007-09-27 16:31:00,2.66461,2.66521,2.66044,2.66521,6500000.0
2007-09-27 16:32:00,2.665,2.66558,2.65989,2.66558,11250000.0
2007-09-27 16:33:00,2.66544,2.66605,2.66182,2.66405,11000000.0
2007-09-27 16:34:00,2.66032,2.66491,2.65985,2.66421,15380000.0
2007-09-27 16:35:00,2.66465,2.66715,2.66097,2.66715,13130000.0
2007-09-27 16:36:00,2.66459,2.66572,2.66101,2.66524,12500000.0
2007-09-27 16:37:00,2.66432,2.66528,2.66164,2.66528,5500000.0
2007-09-27 16:38:00,2.66484,2.6651,2.65939,2.6651,12750000.0
2007-09-27 16:39:00,2.66311,2.66483,2.65773,2.66185,9000000.0
2007-09-27 16:40:00,2.66285,2.66515,2.6619,2.6619,8380000.0
2007-09-27 16:41:00,2.6649,2.6649,2.65955,2.66135,6880000.0
2007-09-27 16:42:00,2.66516,2.66516,2.66087,2.66286,6500000.0
2007-09-27 16:43:00,2.66513,2.66513,2.66141,2.66316,10750000.0
2007-09-27 16:44:00,2.6639,2.66541,2.66211,2.66515,8750000.0
2007-09-27 16:45:00,2.66296,2.66501,2.6612,2.66442,8250000.0
2007-09-27 16:46:00,2.66527,2.66555,2.6615,2.66492,9750000.0
2007-09-27 16:47:00,2.66585,2.66585,2.66285,2.66571,13750000.0
2007-09-27 16:48:00,2.66537,2.6666,2.66245,2.6666,7130000.0
2007-09-27 16:49:00,2.66427,2.66613,2.6629,2.66602,10250000.0
2007-09-27 16:50:00,2.66365,2.66565,2.66198,2.66532,9000000.0
2007-09-27 16:51:00,2.66503,2.66588,2.66158,2.66158,7000000.0
2007-09-27 16:52:00,2.6659,2.6659,2.66226,2.66498,9000000.0
2007-09-27 16:53:00,2.66512,2.66512,2.65952,2.66446,15630000.0
2007-09-27 16:54:00,2.66108,2.66442,2.65976,2.66347,7000000.0
2007-09-27 16:55:00,2.664,2.664,2.66092,2.66204,9130000.0
2007-09-27 16:56:00,2.6651,2.6651,2.66039,2.66314,9250000.0
2007-09-27 16:57:00,2.66538,2.66538,2.66182,2.66422,9500000.0
2007-09-27 16:58:00,2.6629,2.6643,2.65745,2.6643,10000000.0
2007-09-27 16:59:00,2.66409,2.66409,2.66015,2.66409,11500000.0
2007-09-27 17:00:00,2.66398,2.66401,2.66189,2.66334,5510000.0
2007-09-27 17:01:00,2.66346,2.6639,2.66155,2.66281,10000000.0
2007-09-27 17:02:00,2.66518,2.66518,2.65918,2.66374,7750000.0
2007-09-27 17:03:00,2.66112,2.66382,2.65937,2.65972,8250000.0
2007-09-27 17:04:00,2.66501,2.66501,2.66128,2.66378,10500000.0
2007-09-27 17:05:00,2.66323,2.66489,2.661,2.66489,7010000.0
2007-09-27 17:06:00,2.66369,2.66403,2.66225,2.66403,5500000.0
2007-09-27 17:07:00,2.66347,2.66388,2.66164,2.66366,6880000.0
2007-09-27 17:08:00,2.66287,2.6634,2.66129,2.66155,8500000.0
2007-09-27 17:09:00,2.66089,2.66325,2.65909,2.66098,9250000.0
2007-09-27 17:10:00,2.65994,2.66427,2.65803,2.66427,14880000.0
2007-09-27 17:11:00,2.66326,2.66356,2.66232,2.6626,7500000.0
2007-09-27 17:12:00,2.66088,2.66422,2.66014,2.66422,7750000.0
2007-09-27 17:13:00,2.6647,2.6647,2.66089,2.66307,11130000.0
2007-09-27 17:14:00,2.66349,2.66448,2.65944,2.66448,10000000.0
2007-09-27 17:15:00,2.66201,2.66317,2.6586,2.66278,8000000.0
2007-09-27 17:16:00,2.66142,2.66438,2.661,2.66438,9510000.0
2007-09-27 17:17:00,2.66028,2.66407,2.66028,2.66407,8880000.0
2007-09-27 17:18:00,2.66155,2.66567,2.66155,2.66295,6250000.0
2007-09-27 17:19:00,2.66182,2.66636,2.66182,2.66531,10130000.0
2007-09-27 17:20:00,2.66325,2.66469,2.66286,2.6634,5500000.0
2007-09-27 17:21:00,2.66445,2.66445,2.66193,2.6632,8000000.0
2007-09-27 17:22:00,2.66285,2.66568,2.66285,2.66387,13130000.0
2007-09-27 17:23:00,2.66391,2.66573,2.66181,2.66358,11250000.0
2007-09-27 17:24:00,2.66272,2.66634,2.6607,2.66634,12500000.0
2007-09-27 17:25:00,2.66374,2.66734,2.66245,2.66734,9500000.0
2007-09-27 17:26:00,2.66689,2.66759,2.66383,2.66462,11000000.0
2007-09-27 17:27:00,2.66621,2.66701,2.66296,2.66701,7500000.0
2007-09-27 17:28:00,2.66142,2.66625,2.66074,2.66336,7000000.0
2007-09-27 17:29:00,2.66023,2.66772,2.65967,2.66576,10750000.0
2007-09-27 17:30:00,2.66862,2.66874,2.66555,2.66839,8630000.0
2007-09-27 17:31:00,2.66807,2.66903,2.66227,2.66227,9750000.0
2007-09-27 17:32:00,2.66919,2.66919,2.66372,2.66834,7000000.0
2007-09-27 17:33:00,2.6694,2.66978,2.66485,2.66821,8750000.0
2007-09-27 17:34:00,2.66641,2.66749,2.66474,2.66674,9000000.0
2007-09-27 17:35:00,2.6678,2.6678,2.66361,2.66715,7250000.0
2007-09-27 17:36:00,2.66761,2.66852,2.66562,2.66741,8500000.0
2007-09-27 17:37:00,2.66496,2.66743,2.66481,2.66572,6010000.0
2007-09-27 17:38:00,2.6647,2.6679,2.6647,2.66772,10130000.0
2007-09-27 17:39:00,2.66361,2.66723,2.6623,2.66723,9250000.0
2007-09-27 17:40:00,2.66544,2.66887,2.66353,2.66823,5250000.0
2007-09-27 17:41:00,2.66335,2.66778,2.66335,2.66562,9250000.0
2007-09-27 17:42:00,2.66588,2.66869,2.66486,2.66639,8500000.0
2007-09-27 17:43:00,2.66639,2.66853,2.66618,2.66745,5500000.0
2007-09-27 17:44:00,2.6695,2.67036,2.66427,2.66751,11750000.0
2007-09-27 17:45:00,2.66992,2.66992,2.66616,2.66717,8000000.0
2007-09-27 17:46:00,2.6667,2.66902,2.66507,2.66801,9250000.0
2007-09-27 17:47:00,2.66793,2.66927,2.66335,2.6686,7500000.0
2007-09-27 17:48:00,2.66419,2.66904,2.66419,2.66831,5500000.0
2007-09-27 17:49:00,2.66953,2.66953,2.66568,2.66902,7000000.0
2007-09-27 17:50:00,2.66774,2.67063,2.66421,2.66606,11750000.0
2007-09-27 17:51:00,2.66986,2.67195,2.66718,2.66921,6500000.0
2007-09-27 17:52:00,2.67079,2.67119,2.66544,2.66999,9750000.0
2007-09-27 17:53:00,2.67046,2.67143,2.66988,2.67037,8250000.0
2007-09-27 17:54:00,2.67024,2.67279,2.66668,2.67279,10250000.0
2007-09-27 17:55:00,2.67143,2.6729,2.66694,2.6686,9000000.0
2007-09-27 17:56:00,2.66917,2.67192,2.6661,2.66893,10880000.0
2007-09-27 17:57:00,2.6684,2.66962,2.66617,2.66902,14250000.0
2007-09-27 17:58:00,2.66755,2.67027,2.66735,2.66969,10000000.0
2007-09-27 17:59:00,2.6682,2.67099,2.66517,2.6672,10250000.0
2007-09-27 18:00:00,2.67105,2.67157,2.66486,2.66486,10750000.0
2007-09-27 18:01:00,2.66928,2.66928,2.66208,2.66711,11000000.0
2007-09-27 18:02:00,2.66988,2.67017,2.66605,2.66946,11880000.0
2007-09-27 18:03:00,2.66904,2.66982,2.66524,2.66949,9750000.0
2007-09-27 18:04:00,2.66732,2.66996,2.66325,2.66507,15250000.0
2007-09-27 18:05:00,2.66943,2.66943,2.66594,2.66726,7250000.0
2007-09-27 18:06:00,2.66819,2.66933,2.66553,2.66895,9000000.0
2007-09-27 18:07:00,2.66752,2.66974,2.66582,2.66974,8500000.0
2007-09-27 18:08:00,2.67067,2.67095,2.66582,2.66781,10500000.0
2007-09-27 18:09:00,2.66899,2.66899,2.6644,2.66702,6000000.0
2007-09-27 18:10:00,2.66903,2.66903,2.66592,2.66842,7000000.0
2007-09-27 18:11:00,2.66516,2.66881,2.66516,2.66881,7500000.0
2007-09-27 18:12:00,2.66708,2.66906,2.66552,2.66704,5750000.0
2007-09-27 18:13:00,2.6704,2.6704,2.66566,2.66662,7630000.0
2007-09-27 18:14:00,2.67021,2.67021,2.66311,2.66592,9250000.0
2007-09-27 18:15:00,2.67034,2.67034,2.66584,2.66899,8250000.0
2007-09-27 18:16:00,2.66875,2.6695,2.66311,2.66948,6880000.0
2007-09-27 18:17:00,2.66912,2.67021,2.66648,2.66956,9880000.0
2007-09-27 18:18:00,2.66832,2.67017,2.66538,2.66961,5500000.0
2007-09-27 18:19:00,2.66782,2.67062,2.66533,2.66692,13500000.0
2007-09-27 18:20:00,2.67135,2.67135,2.66604,2.67045,11630000.0
2007-09-27 18:21:00,2.66741,2.67047,2.66638,2.66862,12500000.0
2007-09-27 18:22:00,2.66904,2.67204,2.66904,2.67075,7510000.0
2007-09-27 18:23:00,2.67091,2.67091,2.66641,2.66641,11750000.0
2007-09-27 18:24:00,2.67034,2.67109,2.66735,2.67086,7250000.0
2007-09-27 18:25:00,2.67184,2.67184,2.66861,2.67088,10000000.0
2007-09-27 18:26:00,2.66962,2.67084,2.66626,2.67051,6000000.0
2007-09-27 18:27:00,2.66935,2.6716,2.66651,2.6716,6250000.0
2007-09-27 18:28:00,2.6698,2.67157,2.66822,2.67157,11000000.0
2007-09-27 18:29:00,2.6702,2.67111,2.66415,2.6677,7000000.0
2007-09-27 18:30:00,2.67207,2.67302,2.66929,2.67195,15000000.0
2007-09-27 18:31:00,2.67029,2.6717,2.6674,2.6717,8750000.0
2007-09-27 18:32:00,2.66892,2.66918,2.66757,2.66757,5510000.0
2007-09-27 18:33:00,2.66956,2.67075,2.6661,2.6661,11260000.0
2007-09-27 18:34:00,2.6702,2.6709,2.66722,2.66722,8750000.0
2007-09-27 18:35:00,2.6709,2.67114,2.66384,2.66873,10500000.0
2007-09-27 18:36:00,2.66891,2.6694,2.6677,2.6687,6750000.0
2007-09-27 18:37:00,2.66927,2.67044,2.66408,2.66652,11880000.0
2007-09-27 18:38:00,2.67085,2.67085,2.66271,2.66842,12000000.0
2007-09-27 18:39:00,2.66981,2.67039,2.66656,2.66769,12000000.0
2007-09-27 18:40:00,2.66969,2.67121,2.66565,2.67109,8250000.0
2007-09-27 18:41:00,2.66813,2.67131,2.66771,2.66831,9500000.0
2007-09-27 18:42:00,2.67023,2.67127,2.6659,2.67043,10250000.0
2007-09-27 18:43:00,2.66914,2.67129,2.66745,2.66952,13750000.0
2007-09-27 18:44:00,2.66868,2.66975,2.66554,2.66975,8750000.0
2007-09-27 18:45:00,2.66976,2.67095,2.66657,2.66873,9880000.0
2007-09-27 18:46:00,2.67005,2.67005,2.66416,2.66619,5250000.0
2007-09-27 18:47:00,2.66981,2.66981,2.66728,2.66902,5750000.0
2007-09-27 18:48:00,2.66813,2.67115,2.66577,2.66961,10250000.0
2007-09-27 18:49:00,2.66678,2.66867,2.66296,2.66791,7750000.0
2007-09-27 18:50:00,2.66728,2.66851,2.66673,2.66842,5250000.0
2007-09-27 18:51:00,2.66616,2.66919,2.66563,2.66563,8750000.0
2007-09-27 18:52:00,2.66957,2.6696,2.66585,2.6696,9000000.0
2007-09-27 18:53:00,2.66859,2.66869,2.66554,2.66814,11380000.0
2007-09-27 18:54:00,2.66879,2.66905,2.66721,2.66721,7250000.0
2007-09-27 18:55:00,2.66813,2.67042,2.66677,2.66936,7750000.0
2007-09-27 18:56:00,2.66948,2.66948,2.66528,2.66845,8000000.0
2007-09-27 18:57:00,2.66681,2.67169,2.66681,2.66958,13500000.0
2007-09-27 18:58:00,2.66861,2.66861,2.66279,2.66735,8000000.0
2007-09-27 18:59:00,2.66952,2.66952,2.66504,2.66707,8750000.0
2007-09-27 19:00:00,2.66483,2.6688,2.66483,2.66824,10000000.0
2007-09-27 19:01:00,2.66769,2.66903,2.66564,2.66903,5630000.0
2007-09-27 19:02:00,2.66819,2.66846,2.66437,2.66846,7880000.0
2007-09-27 19:03:00,2.66757,2.66897,2.66598,2.6676,6750000.0
2007-09-27 19:04:00,2.66905,2.66905,2.66222,2.66794,9630000.0
2007-09-27 19:05:00,2.66859,2.66859,2.6651,2.66723,7390000.0
2007-09-27 19:06:00,2.66719,2.66834,2.66523,2.66549,9500000.0
2007-09-27 19:07:00,2.6675,2.66795,2.66183,2.66416,6250000.0
2007-09-27 19:08:00,2.66423,2.6667,2.66212,2.6667,5750000.0
2007-09-27 19:09:00,2.66464,2.66677,2.66136,2.66319,8630000.0
2007-09-27 19:10:00,2.66694,2.66694,2.66297,2.66297,8250000.0
2007-09-27 19:11:00,2.65782,2.66666,2.65782,2.66614,6380000.0
2007-09-27 19:12:00,2.66106,2.66688,2.66106,2.66383,7750000.0
2007-09-27 19:13:00,2.6624,2.66597,2.66216,2.66382,11380000.0
2007-09-27 19:14:00,2.66483,2.66524,2.66152,2.66467,7880000.0
2007-09-27 19:15:00,2.66031,2.66531,2.66031,2.66418,6750000.0
2007-09-27 19:16:00,2.66469,2.66616,2.65991,2.66616,6750000.0
2007-09-27 19:17:00,2.665,2.665,2.65655,2.6631,7250000.0
2007-09-27 19:18:00,2.66544,2.66544,2.66191,2.66191,7000000.0
2007-09-27 19:19:00,2.66525,2.66572,2.662,2.66311,8380000.0
2007-09-27 19:20:00,2.66298,2.66494,2.66218,2.66218,5630000.0
2007-09-27 19:21:00,2.66507,2.66632,2.66393,2.66578,7000000.0
2007-09-27 19:22:00,2.66227,2.66582,2.66221,2.66416,10130000.0
2007-09-27 19:23:00,2.66681,2.66681,2.66331,2.66371,6500000.0
2007-09-27 19:24:00,2.66121,2.66649,2.66066,2.66649,15880000.0
2007-09-27 19:25:00,2.66287,2.66586,2.66287,2.66428,7500000.0
2007-09-27 19:26:00,2.66161,2.66641,2.66161,2.66573,12250000.0
2007-09-27 19:27:00,2.66358,2.66566,2.66174,2.66352,6000000.0
2007-09-27 19:28:00,2.66569,2.66695,2.66292,2.66671,9250000.0
2007-09-27 19:29:00,2.66426,2.66679,2.66231,2.66668,8500000.0
2007-09-27 19:30:00,2.66666,2.66666,2.66249,2.6645,10760000.0
2007-09-27 19:31:00,2.66208,2.66576,2.65823,2.66017,7500000.0
2007-09-27 19:32:00,2.66487,2.66565,2.65981,2.66313,6880000.0
2007-09-27 19:33:00,2.66671,2.66686,2.66146,2.66146,6500000.0
2007-09-27 19:34:00,2.66718,2.66718,2.66078,2.66482,10250000.0
2007-09-27 19:35:00,2.66423,2.66631,2.66385,2.66385,5500000.0
2007-09-27 19:36:00,2.66705,2.66705,2.6616,2.66339,8000000.0
2007-09-27 19:37:00,2.66272,2.66697,2.66219,2.66579,10380000.0
2007-09-27 19:38:00,2.66223,2.66744,2.66163,2.66744,7000000.0
2007-09-27 19:39:00,2.66621,2.66651,2.66351,2.66627,9250000.0
2007-09-27 19:40:00,2.66605,2.66767,2.66456,2.66767,9250000.0
2007-09-27 19:41:00,2.66677,2.66691,2.66109,2.6615,14750000.0
2007-09-27 19:42:00,2.66599,2.6661,2.66371,2.66373,11500000.0
2007-09-27 19:43:00,2.66502,2.66744,2.65946,2.66377,7500000.0
2007-09-27 19:44:00,2.66487,2.66879,2.66257,2.66257,9000000.0
2007-09-27 19:45:00,2.66511,2.66636,2.66161,2.66623,7250000.0
2007-09-27 19:46:00,2.66267,2.66605,2.66144,2.66578,13750000.0
2007-09-27 19:47:00,2.6653,2.66708,2.66355,2.66708,6750000.0
2007-09-27 19:48:00,2.66617,2.66695,2.66226,2.66689,7750000.0
2007-09-27 19:49:00,2.66725,2.66741,2.66316,2.66692,7500000.0
2007-09-27 19:50:00,2.66382,2.66692,2.66321,2.66673,6500000.0
2007-09-27 19:51:00,2.66635,2.66666,2.66442,2.66666,5750000.0
2007-09-27 19:52:00,2.66603,2.66665,2.6637,2.6637,6500000.0
2007-09-27 19:53:00,2.66226,2.66602,2.6594,2.66487,9000000.0
2007-09-27 19:54:00,2.66635,2.66687,2.66129,2.66687,12010000.0
2007-09-27 19:55:00,2.66565,2.66806,2.66302,2.66806,10500000.0
2007-09-27 19:56:00,2.66415,2.66793,2.66264,2.66793,12380000.0
2007-09-27 19:57:00,2.66595,2.66622,2.66117,2.6647,8750000.0
2007-09-27 19:58:00,2.66459,2.66673,2.66169,2.66611,6500000.0
2007-09-27 19:59:00,2.6662,2.66725,2.66039,2.66551,5750000.0
2007-09-27 20:00:00,2.6653,2.66632,2.66243,2.66354,11500000.0
2007-09-27 20:01:00,2.6619,2.66757,2.6619,2.66757,8130000.0
2007-09-27 20:02:00,2.66484,2.66754,2.66078,2.66684,10260000.0
2007-09-27 20:03:00,2.6656,2.6672,2.66354,2.66641,11750000.0
2007-09-27 20:04:00,2.66479,2.6671,2.66229,2.66602,7250000.0
2007-09-27 20:05:00,2.6668,2.66696,2.66458,2.66621,8750000.0
2007-09-27 20:06:00,2.66633,2.66678,2.66206,2.66277,11250000.0
2007-09-27 20:07:00,2.6648,2.66722,2.66243,2.66491,6750000.0
2007-09-27 20:08:00,2.66413,2.66644,2.66383,2.66568,9000000.0
2007-09-27 20:09:00,2.6652,2.66708,2.66178,2.66642,9750000.0
2007-09-27 20:11:00,2.66356,2.66611,2.66083,2.6633,12250000.0
2007-09-27 20:12:00,2.66455,2.66598,2.66174,2.66598,13000000.0
2007-09-27 20:13:00,2.66589,2.66674,2.6609,2.66331,12750000.0
2007-09-27 20:14:00,2.66703,2.66703,2.6611,2.6611,7000000.0
2007-09-27 20:15:00,2.66858,2.66858,2.66448,2.66777,6500000.0
2007-09-27 20:16:00,2.66481,2.66663,2.66234,2.66409,8250000.0
2007-09-27 20:17:00,2.66509,2.66702,2.66232,2.66232,7130000.0
2007-09-27 20:18:00,2.66635,2.66635,2.66193,2.66373,12880000.0
2007-09-27 20:19:00,2.66303,2.66655,2.66109,2.66421,9000000.0
2007-09-27 20:20:00,2.66633,2.66676,2.66064,2.66064,5250000.0
2007-09-27 20:21:00,2.66482,2.66537,2.65975,2.66321,8130000.0
2007-09-27 20:22:00,2.66438,2.66692,2.66438,2.66661,11000000.0
2007-09-27 20:23:00,2.66551,2.66716,2.66247,2.66382,8250000.0
2007-09-27 20:24:00,2.66332,2.66513,2.66308,2.66397,6380000.0
2007-09-27 20:25:00,2.66135,2.6654,2.65849,2.665,5500000.0
2007-09-27 20:26:00,2.66559,2.66637,2.66337,2.66354,6500000.0
2007-09-27 20:27:00,2.66468,2.66681,2.66282,2.66681,8250000.0
2007-09-27 20:28:00,2.66371,2.66625,2.662,2.66384,13500000.0
2007-09-27 20:29:00,2.66592,2.66625,2.66255,2.66576,8750000.0
2007-09-27 20:30:00,2.66259,2.66632,2.66259,2.66632,14750000.0
2007-09-27 20:31:00,2.66229,2.66582,2.66177,2.66386,12250000.0
2007-09-27 20:32:00,2.665,2.66736,2.66333,2.66533,17250000.0
2007-09-27 20:33:00,2.66598,2.66727,2.66315,2.66638,10500000.0
2007-09-27 20:35:00,2.66643,2.66738,2.66468,2.6663,9750000.0
2007-09-27 20:36:00,2.66522,2.66758,2.66451,2.66753,17750000.0
2007-09-27 20:37:00,2.66619,2.66714,2.66313,2.66556,9000000.0
2007-09-27 20:38:00,2.66794,2.66794,2.66504,2.66504,8500000.0
2007-09-27 20:39:00,2.66533,2.66686,2.66263,2.66263,12000000.0
2007-09-27 20:40:00,2.66165,2.6668,2.66165,2.66267,6000000.0
2007-09-27 20:41:00,2.66508,2.66644,2.66365,2.66568,14500000.0
2007-09-27 20:42:00,2.66514,2.66732,2.66111,2.66732,7000000.0
2007-09-27 20:43:00,2.6649,2.66702,2.65903,2.66555,8500000.0
2007-09-27 20:44:00,2.66312,2.66684,2.66196,2.66483,6500000.0
2007-09-27 20:45:00,2.66487,2.66617,2.66429,2.66455,6250000.0
2007-09-27 20:46:00,2.6648,2.66691,2.66404,2.66453,3750000.0
2007-09-27 20:47:00,2.66649,2.66667,2.6649,2.6649,8250000.0
2007-09-27 20:48:00,2.66766,2.66766,2.6631,2.66477,10250000.0
2007-09-27 20:49:00,2.66563,2.66688,2.6628,2.66643,7750000.0
2007-09-27 20:50:00,2.6645,2.66808,2.6645,2.66502,10130000.0
2007-09-27 20:51:00,2.66344,2.66548,2.66139,2.66256,7000000.0
2007-09-27 20:52:00,2.66333,2.6651,2.66033,2.66271,8250000.0
2007-09-27 20:53:00,2.66544,2.66615,2.66031,2.66411,8750000.0
2007-09-27 20:54:00,2.65947,2.66579,2.65947,2.66464,11880000.0
2007-09-27 20:55:00,2.66218,2.66446,2.65852,2.66219,9500000.0
2007-09-27 20:56:00,2.66249,2.66434,2.66217,2.66402,7000000.0
2007-09-27 20:57:00,2.66219,2.66425,2.6619,2.6619,7750000.0
2007-09-27 20:58:00,2.6618,2.66373,2.66113,2.66301,8250000.0
2007-09-27 20:59:00,2.66339,2.6643,2.66208,2.66408,8750000.0
2007-09-27 21:00:00,2.6635,2.66393,2.66197,2.66233,6380000.0
2007-09-27 21:01:00,2.66192,2.66528,2.65855,2.66196,8380000.0
2007-09-27 21:02:00,2.66532,2.66687,2.66303,2.6641,12250000.0
2007-09-27 21:03:00,2.66281,2.66647,2.66109,2.66493,10000000.0
2007-09-27 21:04:00,2.66386,2.66677,2.66149,2.66455,15510000.0
2007-09-27 21:05:00,2.66511,2.66741,2.66511,2.66642,7750000.0
2007-09-27 21:06:00,2.66464,2.66601,2.66168,2.66575,7380000.0
2007-09-27 21:07:00,2.66462,2.66699,2.66462,2.66548,8250000.0
2007-09-27 21:08:00,2.66302,2.66475,2.66034,2.66251,10500000.0
2007-09-27 21:09:00,2.66559,2.6677,2.66231,2.66414,5750000.0
2007-09-27 21:10:00,2.66785,2.66785,2.66327,2.6645,7750000.0
2007-09-27 21:11:00,2.66168,2.66708,2.66152,2.66502,11630000.0
2007-09-27 21:12:00,2.6661,2.66686,2.66505,2.6655,7250000.0
2007-09-27 21:13:00,2.66525,2.66767,2.66342,2.66767,12130000.0
2007-09-27 21:14:00,2.66647,2.66846,2.66341,2.66805,9000000.0
2007-09-27 21:15:00,2.66617,2.66722,2.65998,2.65998,5380000.0
2007-09-27 21:16:00,2.66639,2.66825,2.66503,2.66567,11000000.0
2007-09-27 21:17:00,2.66455,2.66819,2.66449,2.66623,7750000.0
2007-09-27 21:18:00,2.66543,2.66848,2.66245,2.66848,8750000.0
2007-09-27 21:19:00,2.66737,2.66789,2.66425,2.66789,7130000.0
2007-09-27 21:20:00,2.66588,2.66801,2.66356,2.66562,9000000.0
2007-09-27 21:21:00,2.66565,2.66873,2.66405,2.66873,10750000.0
2007-09-27 21:22:00,2.66563,2.66795,2.66482,2.66482,7000000.0
2007-09-27 21:23:00,2.66587,2.66856,2.66452,2.66856,6130000.0
2007-09-27 21:24:00,2.66299,2.66821,2.66299,2.66609,12500000.0
2007-09-27 21:25:00,2.6654,2.66693,2.66476,2.66608,10630000.0
2007-09-27 21:26:00,2.66605,2.6675,2.66447,2.66447,6500000.0
2007-09-27 21:27:00,2.66691,2.66758,2.66351,2.66758,10000000.0
2007-09-27 21:28:00,2.66505,2.66736,2.66469,2.66469,7500000.0
2007-09-27 21:29:00,2.66495,2.6666,2.66365,2.66365,6880000.0
2007-09-27 21:30:00,2.66714,2.66818,2.6657,2.66796,6500000.0
2007-09-27 21:31:00,2.66442,2.6662,2.66325,2.66558,6750000.0
2007-09-27 21:32:00,2.66574,2.6673,2.66405,2.66695,9250000.0
2007-09-27 21:33:00,2.66578,2.66666,2.66228,2.6649,8250000.0
2007-09-27 21:34:00,2.66544,2.66824,2.6637,2.66824,11880000.0
2007-09-27 21:35:00,2.6659,2.6678,2.66406,2.6678,6630000.0
2007-09-27 21:36:00,2.66573,2.6679,2.66171,2.6679,9130000.0
2007-09-27 21:37:00,2.66551,2.66566,2.66168,2.66479,13750000.0
2007-09-27 21:38:00,2.66771,2.66818,2.66552,2.66772,10250000.0
2007-09-27 21:39:00,2.664,2.66742,2.66399,2.66742,5750000.0
2007-09-27 21:40:00,2.66676,2.66704,2.66325,2.66325,8750000.0
2007-09-27 21:41:00,2.66764,2.66787,2.66389,2.66551,5880000.0
2007-09-27 21:42:00,2.66498,2.66803,2.66426,2.66803,8500000.0
2007-09-27 21:43:00,2.66525,2.66551,2.66137,2.6655,6500000.0
2007-09-27 21:44:00,2.66576,2.66808,2.66403,2.66525,5750000.0
2007-09-27 21:45:00,2.66641,2.6674,2.66188,2.66245,10250000.0
2007-09-27 21:46:00,2.66855,2.66902,2.66503,2.66677,5500000.0
2007-09-27 21:47:00,2.66564,2.66948,2.66505,2.66948,7880000.0
2007-09-27 21:48:00,2.66754,2.67025,2.66754,2.66773,5250000.0
2007-09-27 21:49:00,2.66797,2.66882,2.66531,2.66882,9750000.0
2007-09-27 21:50:00,2.66825,2.66996,2.66633,2.66996,5250000.0
2007-09-27 21:51:00,2.66697,2.66833,2.66566,2.66566,5880000.0
2007-09-27 21:52:00,2.66774,2.66872,2.66662,2.66727,8500000.0
2007-09-27 21:53:00,2.66638,2.67025,2.66323,2.66912,8500000.0
2007-09-27 21:54:00,2.66548,2.66771,2.66486,2.66687,9130000.0
2007-09-27 21:55:00,2.66497,2.66828,2.66472,2.66595,9380000.0
2007-09-27 21:56:00,2.66507,2.66766,2.66144,2.66766,6500000.0
2007-09-27 21:57:00,2.66626,2.66788,2.66589,2.66761,6500000.0
2007-09-27 21:58:00,2.66483,2.66756,2.66483,2.66756,8500000.0
2007-09-27 21:59:00,2.66569,2.66692,2.66352,2.66659,7750000.0
2007-09-27 22:00:00,2.66576,2.66641,2.66505,2.66579,7000000.0
2007-09-27 22:01:00,2.66506,2.66535,2.66213,2.66535,6500000.0
2007-09-27 22:02:00,2.66647,2.66742,2.66647,2.66742,5250000.0
2007-09-27 22:03:00,2.66749,2.66812,2.66433,2.66812,9880000.0
2007-09-27 22:04:00,2.66439,2.66679,2.66277,2.66437,6750000.0
2007-09-27 22:05:00,2.664,2.66687,2.664,2.66401,8000000.0
2007-09-27 22:06:00,2.66613,2.66632,2.66508,2.66577,8630000.0
2007-09-27 22:07:00,2.66544,2.66667,2.66399,2.6651,8750000.0
2007-09-27 22:08:00,2.6626,2.6666,2.6626,2.66469,8500000.0
2007-09-27 22:09:00,2.66551,2.66647,2.66393,2.66495,4880000.0
2007-09-27 22:10:00,2.66572,2.66817,2.66572,2.66807,7750000.0
2007-09-27 22:11:00,2.66688,2.66702,2.66615,2.66695,5630000.0
2007-09-27 22:12:00,2.66705,2.66705,2.66352,2.66468,7000000.0
2007-09-27 22:13:00,2.66598,2.66669,2.66419,2.66666,5500000.0
2007-09-27 22:14:00,2.6662,2.66739,2.66104,2.66642,7380000.0
2007-09-27 22:15:00,2.66601,2.66724,2.663,2.663,8500000.0
2007-09-27 22:16:00,2.66641,2.66688,2.66255,2.66499,9250000.0
2007-09-27 22:17:00,2.6637,2.66638,2.65945,2.66638,8750000.0
2007-09-27 22:18:00,2.66406,2.66686,2.66353,2.66598,9500000.0
2007-09-27 22:19:00,2.66596,2.66731,2.66461,2.66644,6750000.0
2007-09-27 22:20:00,2.66676,2.66676,2.65903,2.66467,9250000.0
2007-09-27 22:21:00,2.66509,2.66603,2.66437,2.66603,9000000.0
2007-09-27 22:22:00,2.66164,2.66612,2.65858,2.66612,9880000.0
2007-09-27 22:23:00,2.66486,2.66641,2.66478,2.66641,7380000.0
2007-09-27 22:24:00,2.66421,2.66512,2.65959,2.66407,8750000.0
2007-09-27 22:25:00,2.66397,2.6672,2.66233,2.6672,7880000.0
2007-09-27 22:26:00,2.66608,2.66643,2.66406,2.66451,8500000.0
2007-09-27 22:27:00,2.66722,2.66772,2.66566,2.66701,7500000.0
2007-09-27 22:28:00,2.66435,2.66682,2.66068,2.66481,11250000.0
2007-09-27 22:29:00,2.66511,2.66654,2.66406,2.66654,6500000.0
2007-09-27 22:30:00,2.66532,2.66588,2.66092,2.66408,7500000.0
2007-09-27 22:31:00,2.66451,2.66512,2.66127,2.6645,8250000.0
2007-09-27 22:32:00,2.66506,2.66572,2.6641,2.66567,8250000.0
2007-09-27 22:33:00,2.66507,2.66733,2.66271,2.66271,11500000.0
2007-09-27 22:34:00,2.66388,2.6666,2.66313,2.66436,6750000.0
2007-09-27 22:35:00,2.66389,2.66586,2.66321,2.66427,5250000.0
2007-09-27 22:36:00,2.66502,2.66626,2.6623,2.66534,6250000.0
2007-09-27 22:37:00,2.66612,2.66612,2.66172,2.6627,8000000.0
2007-09-27 22:38:00,2.66128,2.66575,2.65778,2.66542,10750000.0
2007-09-27 22:39:00,2.66597,2.66597,2.65986,2.6634,10500000.0
2007-09-27 22:40:00,2.66142,2.66561,2.66124,2.66442,5880000.0
2007-09-27 22:41:00,2.6647,2.66641,2.66153,2.66418,8250000.0
2007-09-27 22:42:00,2.66414,2.66543,2.66371,2.66426,6630000.0
2007-09-27 22:43:00,2.66349,2.66586,2.66048,2.66538,6250000.0
2007-09-27 22:45:00,2.66446,2.66545,2.66304,2.66304,10500000.0
2007-09-27 22:46:00,2.66336,2.66464,2.66058,2.66349,14500000.0
2007-09-27 22:48:00,2.6623,2.66574,2.65776,2.66412,6000000.0
2007-09-27 22:49:00,2.66318,2.66545,2.66108,2.66529,6250000.0
2007-09-27 22:50:00,2.66383,2.66645,2.66225,2.66225,5250000.0
2007-09-27 22:51:00,2.66235,2.66611,2.66235,2.66611,5750000.0
2007-09-27 22:52:00,2.66465,2.66513,2.66313,2.66313,7250000.0
2007-09-27 22:53:00,2.66588,2.66588,2.66074,2.66121,9880000.0
2007-09-27 22:54:00,2.66654,2.66654,2.66172,2.66485,7630000.0
2007-09-27 22:55:00,2.66371,2.66454,2.66238,2.66276,8500000.0
2007-09-27 22:56:00,2.66422,2.66557,2.66396,2.66557,6380000.0
2007-09-27 22:57:00,2.66392,2.66491,2.65977,2.66028,6750000.0
2007-09-27 22:58:00,2.66337,2.66561,2.66278,2.66561,6500000.0
2007-09-27 22:59:00,2.6643,2.6649,2.65805,2.6633,10500000.0
2007-09-27 23:00:00,2.66413,2.66518,2.66115,2.66385,8380000.0
2007-09-27 23:01:00,2.66227,2.66485,2.6607,2.6607,6000000.0
2007-09-27 23:02:00,2.66244,2.6659,2.66244,2.66461,5500000.0
2007-09-27 23:03:00,2.66337,2.66464,2.65943,2.66356,6250000.0
2007-09-27 23:04:00,2.66379,2.66419,2.66277,2.66306,7750000.0
2007-09-27 23:05:00,2.66313,2.66469,2.66258,2.66393,7750000.0
2007-09-27 23:06:00,2.66394,2.66451,2.66167,2.66366,10760000.0
2007-09-27 23:07:00,2.65899,2.66432,2.65899,2.66115,8250000.0
2007-09-27 23:08:00,2.65853,2.66218,2.65852,2.66167,6250000.0
2007-09-27 23:09:00,2.66514,2.66514,2.65884,2.66265,7750000.0
2007-09-27 23:10:00,2.65878,2.66402,2.65878,2.66251,7750000.0
2007-09-27 23:11:00,2.66375,2.66375,2.6596,2.66346,8000000.0
2007-09-27 23:12:00,2.6631,2.66378,2.66168,2.66343,7000000.0
2007-09-27 23:13:00,2.66235,2.66367,2.6601,2.66161,9380000.0
2007-09-27 23:14:00,2.66437,2.66437,2.66133,2.66186,7750000.0
2007-09-27 23:15:00,2.66327,2.66407,2.66275,2.66296,8880000.0
2007-09-27 23:16:00,2.66255,2.66389,2.66215,2.66387,6250000.0
2007-09-27 23:17:00,2.66436,2.6648,2.66279,2.6648,5880000.0
2007-09-27 23:18:00,2.66328,2.66506,2.65994,2.66338,12500000.0
2007-09-27 23:19:00,2.66523,2.66523,2.65873,2.65873,9000000.0
2007-09-27 23:20:00,2.66332,2.66469,2.65902,2.6625,8250000.0
2007-09-27 23:21:00,2.66378,2.66384,2.66017,2.66334,6000000.0
2007-09-27 23:22:00,2.66085,2.66507,2.66085,2.66329,6130000.0
2007-09-27 23:23:00,2.66562,2.66562,2.66292,2.66482,6380000.0
2007-09-27 23:24:00,2.66352,2.66526,2.66071,2.66115,8750000.0
2007-09-27 23:25:00,2.66335,2.66517,2.66175,2.66181,9500000.0
2007-09-27 23:26:00,2.66547,2.66547,2.66204,2.66459,8000000.0
2007-09-27 23:27:00,2.66578,2.66615,2.66333,2.66615,7250000.0
2007-09-27 23:28:00,2.66433,2.66598,2.6626,2.66598,7000000.0
2007-09-27 23:29:00,2.6651,2.66534,2.66052,2.66296,7380000.0
2007-09-27 23:30:00,2.66401,2.66714,2.66069,2.66349,8250000.0
2007-09-27 23:31:00,2.66303,2.66502,2.66153,2.66153,6500000.0
2007-09-27 23:32:00,2.66076,2.66246,2.65964,2.66192,5750000.0
2007-09-27 23:33:00,2.66392,2.66508,2.66371,2.66422,5500000.0
2007-09-27 23:34:00,2.6618,2.66517,2.6618,2.66471,5250000.0
2007-09-27 23:35:00,2.66386,2.66536,2.66269,2.66381,6500000.0
2007-09-27 23:36:00,2.66468,2.66588,2.66233,2.66566,10130000.0
2007-09-27 23:37:00,2.66263,2.66385,2.66147,2.66385,8750000.0
2007-09-27 23:38:00,2.66528,2.66553,2.66267,2.66436,7000000.0
2007-09-27 23:39:00,2.66348,2.66502,2.66085,2.66244,9000000.0
2007-09-27 23:40:00,2.66094,2.66757,2.66094,2.66452,8000000.0
2007-09-27 23:41:00,2.6613,2.66428,2.6613,2.66363,2500000.0
2007-09-27 23:42:00,2.66461,2.6656,2.66101,2.66422,6500000.0
2007-09-27 23:43:00,2.66665,2.66665,2.66465,2.66611,4380000.0
2007-09-27 23:44:00,2.66481,2.66543,2.66417,2.66417,6750000.0
2007-09-27 23:45:00,2.66373,2.66645,2.66271,2.66538,8500000.0
2007-09-27 23:46:00,2.66625,2.66625,2.66153,2.66481,7500000.0
2007-09-27 23:47:00,2.66433,2.66612,2.66428,2.66505,5750000.0
2007-09-27 23:48:00,2.66245,2.66664,2.66245,2.66664,13500000.0
2007-09-27 23:49:00,2.66659,2.66668,2.6643,2.6643,7250000.0
2007-09-27 23:50:00,2.66099,2.66593,2.66073,2.66517,11000000.0
2007-09-27 23:51:00,2.66586,2.666,2.66087,2.665,9500000.0
2007-09-27 23:52:00,2.6649,2.66626,2.66225,2.66225,7000000.0
2007-09-27 23:53:00,2.66517,2.66618,2.66356,2.66403,6250000.0
2007-09-27 23:54:00,2.66423,2.66584,2.66271,2.66534,9000000.0
2007-09-27 23:55:00,2.66625,2.66669,2.66625,2.66632,5500000.0
2007-09-27 23:56:00,2.66493,2.66641,2.6628,2.66412,8000000.0
2007-09-27 23:57:00,2.6648,2.66656,2.66414,2.66589,10000000.0
2007-09-27 23:59:00,2.66605,2.66618,2.66277,2.66443,6630000.0
2007-09-28 00:00:00,2.66666,2.66666,2.66122,2.666,9500000.0
2007-09-28 00:01:00,2.66594,2.66698,2.66273,2.66602,7000000.0
2007-09-28 00:02:00,2.66653,2.66665,2.66162,2.66611,6750000.0
2007-09-28 00:03:00,2.6647,2.66589,2.66153,2.66561,5500000.0
2007-09-28 00:04:00,2.66461,2.66633,2.66163,2.66198,8750000.0
2007-09-28 00:05:00,2.66568,2.66598,2.66407,2.66575,9750000.0
2007-09-28 00:06:00,2.66423,2.66657,2.66203,2.66657,6750000.0
2007-09-28 00:07:00,2.66112,2.66695,2.66112,2.66529,8750000.0
2007-09-28 00:08:00,2.66475,2.66639,2.66337,2.66482,9000000.0
2007-09-28 00:09:00,2.66277,2.66601,2.66055,2.66055,5500000.0
2007-09-28 00:10:00,2.66594,2.66716,2.66256,2.66256,5500000.0
2007-09-28 00:11:00,2.66509,2.66584,2.66292,2.66292,8500000.0
2007-09-28 00:12:00,2.66713,2.66713,2.66279,2.66429,6250000.0
2007-09-28 00:13:00,2.66753,2.66753,2.66288,2.66711,8380000.0
2007-09-28 00:15:00,2.66471,2.66632,2.66191,2.66628,5630000.0
2007-09-28 00:16:00,2.66489,2.6662,2.66091,2.6662,7500000.0
2007-09-28 00:18:00,2.66493,2.66746,2.66402,2.66402,5750000.0
2007-09-28 00:19:00,2.66398,2.6662,2.66394,2.6662,6250000.0
2007-09-28 00:20:00,2.66629,2.66653,2.66262,2.66394,14750000.0
2007-09-28 00:21:00,2.66407,2.6665,2.66096,2.66646,8880000.0
2007-09-28 00:22:00,2.6641,2.66582,2.6632,2.66582,7000000.0
2007-09-28 00:23:00,2.66585,2.66585,2.66157,2.66452,5880000.0
2007-09-28 00:24:00,2.66464,2.66591,2.66344,2.66359,8130000.0
2007-09-28 00:26:00,2.66232,2.66623,2.66146,2.66623,5500000.0
2007-09-28 00:27:00,2.66589,2.66648,2.66318,2.66585,6750000.0
2007-09-28 00:28:00,2.66292,2.66565,2.66288,2.66449,6500000.0
2007-09-28 00:29:00,2.66096,2.66548,2.66096,2.66406,5250000.0
2007-09-28 00:30:00,2.66436,2.66504,2.66213,2.6628,8250000.0
2007-09-28 00:31:00,2.66511,2.66511,2.66323,2.66365,6500000.0
2007-09-28 00:32:00,2.6635,2.66497,2.66009,2.66362,6000000.0
2007-09-28 00:33:00,2.66352,2.66579,2.66266,2.66438,6380000.0
2007-09-28 00:34:00,2.66412,2.66495,2.66061,2.66424,6750000.0
2007-09-28 00:35:00,2.6638,2.66604,2.66087,2.66561,6500000.0
2007-09-28 00:36:00,2.66526,2.66671,2.66306,2.66586,4500000.0
2007-09-28 00:37:00,2.66299,2.6661,2.65969,2.6661,5500000.0
2007-09-28 00:38:00,2.66465,2.66633,2.66284,2.66386,9250000.0
2007-09-28 00:39:00,2.66574,2.66574,2.66099,2.66337,8500000.0
2007-09-28 00:40:00,2.66418,2.66627,2.66408,2.66627,5750000.0
2007-09-28 00:42:00,2.66652,2.66652,2.66432,2.66622,7750000.0
2007-09-28 00:43:00,2.66693,2.66693,2.66437,2.66621,7000000.0
2007-09-28 00:44:00,2.66478,2.66608,2.66106,2.66414,5250000.0
2007-09-28 00:45:00,2.66582,2.66582,2.66014,2.66244,5750000.0
2007-09-28 00:46:00,2.66101,2.66675,2.66101,2.66365,8250000.0
2007-09-28 00:47:00,2.66276,2.66462,2.66276,2.66412,5500000.0
2007-09-28 00:48:00,2.65856,2.66515,2.65856,2.66515,6250000.0
2007-09-28 00:49:00,2.66564,2.66564,2.66116,2.66116,8000000.0
2007-09-28 00:50:00,2.6656,2.66569,2.66488,2.66488,6500000.0
2007-09-28 00:51:00,2.66453,2.66612,2.66233,2.66473,8000000.0
2007-09-28 00:52:00,2.66468,2.66605,2.66466,2.66547,7750000.0
2007-09-28 00:53:00,2.6656,2.6656,2.6656,2.6656,1000000.0
2007-09-28 00:54:00,2.66366,2.66552,2.65903,2.66552,8250000.0
2007-09-28 00:55:00,2.66528,2.66539,2.65956,2.66539,7750000.0
2007-09-28 00:56:00,2.66345,2.66495,2.66345,2.6638,7750000.0
2007-09-28 00:57:00,2.66539,2.66577,2.66323,2.66577,6500000.0
2007-09-28 00:58:00,2.66554,2.66566,2.66096,2.66555,13130000.0
2007-09-28 00:59:00,2.66374,2.66619,2.66259,2.66619,5880000.0
2007-09-28 01:00:00,2.66438,2.6656,2.66303,2.66303,8000000.0
2007-09-28 01:01:00,2.6655,2.6655,2.66245,2.6655,5250000.0
2007-09-28 01:02:00,2.66253,2.66533,2.66122,2.66355,11760000.0
2007-09-28 01:03:00,2.66189,2.66523,2.66189,2.66436,11500000.0
2007-09-28 01:04:00,2.66463,2.66637,2.66291,2.66381,8500000.0
2007-09-28 01:06:00,2.6661,2.66648,2.66338,2.66338,5130000.0
2007-09-28 01:07:00,2.66459,2.66545,2.66211,2.66334,10500000.0
2007-09-28 01:08:00,2.66577,2.66577,2.65994,2.66296,8380000.0
2007-09-28 01:09:00,2.66498,2.66643,2.6621,2.66478,7750000.0
2007-09-28 01:10:00,2.66326,2.66398,2.66326,2.66392,6380000.0
2007-09-28 01:11:00,2.66581,2.66581,2.66027,2.66325,17000000.0
2007-09-28 01:12:00,2.66497,2.66602,2.66243,2.66598,8750000.0
2007-09-28 01:13:00,2.66436,2.66548,2.66359,2.66548,8380000.0
2007-09-28 01:14:00,2.66415,2.66572,2.66119,2.66397,8880000.0
2007-09-28 01:15:00,2.66454,2.66562,2.66166,2.66335,5250000.0
2007-09-28 01:16:00,2.66628,2.66648,2.66283,2.66283,6000000.0
2007-09-28 01:17:00,2.6655,2.66598,2.66196,2.66296,6500000.0
2007-09-28 01:18:00,2.66388,2.66495,2.66003,2.66003,12130000.0
2007-09-28 01:19:00,2.66092,2.66692,2.65994,2.66358,8380000.0
2007-09-28 01:20:00,2.66445,2.66608,2.66197,2.66256,8250000.0
2007-09-28 01:21:00,2.66318,2.66558,2.66023,2.66294,9250000.0
2007-09-28 01:22:00,2.66193,2.66193,2.6618,2.6618,1500000.0
2007-09-28 01:23:00,2.66012,2.66553,2.6596,2.66277,8500000.0
2007-09-28 01:24:00,2.66443,2.66443,2.66054,2.66413,5130000.0
2007-09-28 01:25:00,2.66193,2.66555,2.66133,2.665,7630000.0
2007-09-28 01:26:00,2.66253,2.66573,2.65918,2.65918,8000000.0
2007-09-28 01:27:00,2.66384,2.66505,2.66164,2.66484,6250000.0
2007-09-28 01:28:00,2.65991,2.6655,2.65991,2.6655,8000000.0
2007-09-28 01:29:00,2.66536,2.6656,2.66144,2.66291,6500000.0
2007-09-28 01:30:00,2.66464,2.66464,2.65917,2.66458,8380000.0
2007-09-28 01:31:00,2.66477,2.66708,2.66207,2.66426,7500000.0
2007-09-28 01:32:00,2.66242,2.66596,2.66087,2.66087,5750000.0
2007-09-28 01:33:00,2.66343,2.66541,2.66065,2.66541,6880000.0
2007-09-28 01:34:00,2.66341,2.66341,2.65879,2.66275,8500000.0
2007-09-28 01:35:00,2.66559,2.66607,2.66238,2.66526,9510000.0
2007-09-28 01:36:00,2.66593,2.66612,2.66203,2.66526,8000000.0
2007-09-28 01:37:00,2.66571,2.66587,2.66507,2.66587,7500000.0
2007-09-28 01:38:00,2.66238,2.66623,2.66238,2.66388,5880000.0
2007-09-28 01:40:00,2.66544,2.66602,2.66113,2.66552,6000000.0
2007-09-28 01:41:00,2.664,2.66607,2.66243,2.66538,6000000.0
2007-09-28 01:42:00,2.66397,2.66499,2.66034,2.66144,7250000.0
2007-09-28 01:43:00,2.66379,2.6651,2.66277,2.66344,5130000.0
2007-09-28 01:44:00,2.6612,2.66427,2.6612,2.66365,5250000.0
2007-09-28 01:45:00,2.66312,2.66444,2.65771,2.66152,10630000.0
2007-09-28 01:46:00,2.66325,2.66488,2.66257,2.66488,5500000.0
2007-09-28 01:48:00,2.66103,2.66429,2.66103,2.66288,9750000.0
2007-09-28 01:49:00,2.6621,2.6621,2.65577,2.65577,7880000.0
2007-09-28 01:50:00,2.66118,2.6645,2.66071,2.66279,12750000.0
2007-09-28 01:51:00,2.6645,2.6645,2.65844,2.66265,6010000.0
2007-09-28 01:52:00,2.66396,2.66632,2.66084,2.66576,7000000.0
2007-09-28 01:54:00,2.66357,2.66574,2.66171,2.66488,7250000.0
2007-09-28 01:55:00,2.66346,2.66346,2.65843,2.66023,16880000.0
2007-09-28 01:56:00,2.66512,2.66568,2.6614,2.66511,13880000.0
2007-09-28 01:57:00,2.66273,2.66573,2.66273,2.66553,6880000.0
2007-09-28 02:00:00,2.66352,2.66518,2.66188,2.66518,3250000.0
2007-09-28 02:01:00,2.66235,2.66483,2.6614,2.6614,9250000.0
2007-09-28 02:02:00,2.66565,2.66587,2.66363,2.66363,9250000.0
2007-09-28 02:03:00,2.66107,2.66503,2.66086,2.66278,6500000.0
2007-09-28 02:04:00,2.66626,2.66626,2.66097,2.66457,13750000.0
2007-09-28 02:05:00,2.66356,2.66554,2.66152,2.66554,14250000.0
2007-09-28 02:06:00,2.66255,2.66457,2.66059,2.66059,6250000.0
2007-09-28 02:07:00,2.66551,2.66551,2.66159,2.66159,16750000.0
2007-09-28 02:08:00,2.66592,2.66652,2.66427,2.66652,6760000.0
2007-09-28 02:09:00,2.66285,2.66416,2.66065,2.66278,9750000.0
2007-09-28 02:10:00,2.66396,2.66469,2.66113,2.66416,9630000.0
2007-09-28 02:11:00,2.66361,2.66474,2.66052,2.6628,8250000.0
2007-09-28 02:12:00,2.66602,2.66668,2.66278,2.66442,8380000.0
2007-09-28 02:13:00,2.66498,2.66613,2.66363,2.66432,13130000.0
2007-09-28 02:14:00,2.66312,2.66473,2.66171,2.66171,7880000.0
2007-09-28 02:15:00,2.66592,2.66657,2.66513,2.66588,7880000.0
2007-09-28 02:16:00,2.66581,2.66667,2.66413,2.66591,7500000.0
2007-09-28 02:17:00,2.66303,2.66323,2.65948,2.65948,8000000.0
2007-09-28 02:18:00,2.65947,2.664,2.65947,2.66265,10000000.0
2007-09-28 02:19:00,2.66215,2.66322,2.66051,2.66273,13630000.0
2007-09-28 02:20:00,2.66493,2.66512,2.66163,2.66501,8000000.0
2007-09-28 02:21:00,2.66275,2.6653,2.66267,2.6653,6000000.0
2007-09-28 02:22:00,2.66313,2.66493,2.65868,2.66493,11130000.0
2007-09-28 02:23:00,2.66359,2.66539,2.66168,2.66539,8130000.0
2007-09-28 02:24:00,2.66475,2.66557,2.66293,2.66557,6250000.0
2007-09-28 02:25:00,2.66388,2.66546,2.66236,2.66236,8130000.0
2007-09-28 02:26:00,2.66547,2.66583,2.66235,2.66378,7750000.0
2007-09-28 02:27:00,2.66344,2.66516,2.6622,2.66516,6880000.0
2007-09-28 02:28:00,2.66552,2.66552,2.66065,2.66263,17500000.0
2007-09-28 02:29:00,2.66231,2.66439,2.66231,2.66247,7000000.0
2007-09-28 02:31:00,2.66542,2.66652,2.66463,2.66651,6750000.0
2007-09-28 02:32:00,2.66327,2.6656,2.66327,2.6656,2250000.0
2007-09-28 02:33:00,2.66422,2.66487,2.66368,2.66368,7500000.0
2007-09-28 02:34:00,2.66322,2.66643,2.66147,2.66642,11000000.0
2007-09-28 02:35:00,2.66227,2.66635,2.66024,2.66341,8750000.0
2007-09-28 02:36:00,2.66642,2.66702,2.6623,2.66567,12500000.0
2007-09-28 02:37:00,2.65897,2.66721,2.65897,2.66307,11510000.0
2007-09-28 02:38:00,2.66358,2.66463,2.65978,2.66267,7880000.0
2007-09-28 02:39:00,2.66289,2.66532,2.66289,2.66389,6250000.0
2007-09-28 02:40:00,2.66404,2.666,2.66404,2.666,6500000.0
2007-09-28 02:41:00,2.66465,2.66693,2.6619,2.66561,8760000.0
2007-09-28 02:42:00,2.66373,2.66527,2.66186,2.66186,9500000.0
2007-09-28 02:43:00,2.66395,2.66467,2.6597,2.66445,7380000.0
2007-09-28 02:44:00,2.66378,2.66453,2.66057,2.66453,5500000.0
2007-09-28 02:45:00,2.66036,2.66497,2.66036,2.66497,9250000.0
2007-09-28 02:46:00,2.66371,2.66425,2.65967,2.66257,9130000.0
2007-09-28 02:47:00,2.66509,2.66513,2.66312,2.66448,7250000.0
2007-09-28 02:48:00,2.66403,2.6652,2.6614,2.6652,6500000.0
2007-09-28 02:49:00,2.66314,2.66484,2.66262,2.66484,6500000.0
2007-09-28 02:50:00,2.65968,2.66547,2.65968,2.66425,9000000.0
2007-09-28 02:51:00,2.66331,2.66331,2.6609,2.66256,3000000.0
2007-09-28 02:52:00,2.66125,2.66544,2.66053,2.66053,6250000.0
2007-09-28 02:53:00,2.66551,2.66551,2.66368,2.66368,8130000.0
2007-09-28 02:54:00,2.66271,2.66509,2.66271,2.66509,7880000.0
2007-09-28 02:55:00,2.66374,2.66558,2.65907,2.66431,13750000.0
2007-09-28 02:56:00,2.6637,2.66452,2.66244,2.66452,9130000.0
2007-09-28 02:57:00,2.66107,2.66443,2.6591,2.66227,6250000.0
2007-09-28 02:58:00,2.65642,2.66365,2.65642,2.66246,6750000.0
2007-09-28 02:59:00,2.66216,2.66345,2.6592,2.65956,8000000.0
2007-09-28 03:00:00,2.66202,2.66338,2.65833,2.66307,10630000.0
2007-09-28 03:01:00,2.66021,2.66267,2.65967,2.66088,12500000.0
2007-09-28 03:02:00,2.66104,2.66238,2.65905,2.66138,7000000.0
2007-09-28 03:03:00,2.66148,2.66237,2.65977,2.66147,5750000.0
2007-09-28 03:04:00,2.65737,2.66196,2.65737,2.66056,7500000.0
2007-09-28 03:05:00,2.66099,2.66168,2.65943,2.66146,6000000.0
2007-09-28 03:06:00,2.65763,2.66218,2.6561,2.66218,17130000.0
2007-09-28 03:07:00,2.66063,2.66172,2.65971,2.65971,8130000.0
2007-09-28 03:08:00,2.6616,2.6616,2.65582,2.65582,10000000.0
2007-09-28 03:09:00,2.66023,2.66134,2.65601,2.65877,7500000.0
2007-09-28 03:10:00,2.65937,2.6607,2.65705,2.65952,10630000.0
2007-09-28 03:11:00,2.65903,2.66132,2.65514,2.65514,7750000.0
2007-09-28 03:12:00,2.65994,2.66066,2.65603,2.66066,8130000.0
2007-09-28 03:13:00,2.66036,2.66184,2.65908,2.65908,11500000.0
2007-09-28 03:14:00,2.65999,2.66111,2.65929,2.65956,10500000.0
2007-09-28 03:15:00,2.6607,2.6607,2.65739,2.65739,8250000.0
2007-09-28 03:16:00,2.6587,2.66103,2.65688,2.65688,7880000.0
2007-09-28 03:17:00,2.65785,2.66239,2.65785,2.6581,5630000.0
2007-09-28 03:18:00,2.66017,2.66121,2.65703,2.65703,9750000.0
2007-09-28 03:19:00,2.66033,2.6614,2.65799,2.65963,7750000.0
2007-09-28 03:20:00,2.65752,2.66099,2.65729,2.65729,8250000.0
2007-09-28 03:21:00,2.6616,2.66176,2.65844,2.65973,8130000.0
2007-09-28 03:22:00,2.65793,2.66132,2.65785,2.65785,7390000.0
2007-09-28 03:23:00,2.6605,2.66135,2.65597,2.66105,11760000.0
2007-09-28 03:24:00,2.65959,2.66196,2.65561,2.66183,6000000.0
2007-09-28 03:25:00,2.65853,2.66137,2.65612,2.65612,5630000.0
2007-09-28 03:26:00,2.66094,2.6611,2.65678,2.65996,6130000.0
2007-09-28 03:27:00,2.66258,2.66288,2.65764,2.66288,12000000.0
2007-09-28 03:28:00,2.6617,2.66415,2.65808,2.65955,9250000.0
2007-09-28 03:29:00,2.6613,2.66309,2.65751,2.66185,8380000.0
2007-09-28 03:30:00,2.66276,2.66461,2.66071,2.66214,10000000.0
2007-09-28 03:31:00,2.66047,2.66382,2.65815,2.66113,7630000.0
2007-09-28 03:32:00,2.66228,2.66411,2.66057,2.66256,10250000.0
2007-09-28 03:33:00,2.66281,2.66394,2.65957,2.65957,10880000.0
2007-09-28 03:34:00,2.65824,2.66371,2.65824,2.66355,7000000.0
2007-09-28 03:35:00,2.66239,2.66454,2.66193,2.66233,7250000.0
2007-09-28 03:36:00,2.66271,2.66511,2.65994,2.65994,8760000.0
2007-09-28 03:37:00,2.66232,2.66487,2.66232,2.66487,6510000.0
2007-09-28 03:38:00,2.66483,2.66517,2.66113,2.66319,7380000.0
2007-09-28 03:39:00,2.66276,2.66446,2.66005,2.66253,10000000.0
2007-09-28 03:40:00,2.66128,2.66367,2.66128,2.66257,10760000.0
2007-09-28 03:41:00,2.66246,2.66437,2.66184,2.66318,6630000.0
2007-09-28 03:42:00,2.66498,2.66536,2.65979,2.66282,5500000.0
2007-09-28 03:43:00,2.66261,2.66418,2.66004,2.6626,8250000.0
2007-09-28 03:44:00,2.65857,2.66443,2.65857,2.66443,8250000.0
2007-09-28 03:45:00,2.66532,2.66593,2.66182,2.66572,13500000.0
2007-09-28 03:46:00,2.66248,2.66398,2.66051,2.66276,6250000.0
2007-09-28 03:47:00,2.66141,2.66368,2.65939,2.66112,7500000.0
2007-09-28 03:48:00,2.66235,2.66472,2.65966,2.66231,23010000.0
2007-09-28 03:49:00,2.66183,2.66438,2.66101,2.66121,4000000.0
2007-09-28 03:50:00,2.66227,2.66392,2.65888,2.65888,6630000.0
2007-09-28 03:51:00,2.66097,2.66382,2.66027,2.66378,7750000.0
2007-09-28 03:52:00,2.66444,2.66444,2.65915,2.65915,6880000.0
2007-09-28 03:53:00,2.66294,2.66429,2.65928,2.6638,8750000.0
2007-09-28 03:54:00,2.658,2.66361,2.658,2.66218,9880000.0
2007-09-28 03:55:00,2.66118,2.66358,2.66073,2.662,13000000.0
2007-09-28 03:56:00,2.66348,2.66365,2.66037,2.6607,8500000.0
2007-09-28 03:57:00,2.66333,2.66448,2.66171,2.66402,13750000.0
2007-09-28 03:58:00,2.66277,2.66322,2.65978,2.66322,5750000.0
2007-09-28 03:59:00,2.66218,2.66408,2.66218,2.66276,8630000.0
2007-09-28 04:00:00,2.66308,2.66454,2.66176,2.66176,12000000.0
2007-09-28 04:01:00,2.664,2.66459,2.66014,2.66459,8500000.0
2007-09-28 04:02:00,2.6636,2.66491,2.66022,2.66491,11750000.0
2007-09-28 04:03:00,2.66467,2.66483,2.66223,2.66386,8750000.0
2007-09-28 04:04:00,2.6618,2.66493,2.6618,2.66288,9000000.0
2007-09-28 04:05:00,2.66199,2.6651,2.6607,2.6651,6000000.0
2007-09-28 04:06:00,2.66231,2.66395,2.65795,2.66241,7750000.0
2007-09-28 04:07:00,2.65978,2.66348,2.65978,2.66149,6380000.0
2007-09-28 04:08:00,2.66292,2.66407,2.65935,2.66215,5000000.0
2007-09-28 04:09:00,2.66328,2.66329,2.65811,2.65811,7000000.0
2007-09-28 04:10:00,2.66199,2.66445,2.66086,2.66336,5250000.0
2007-09-28 04:11:00,2.66224,2.66224,2.65856,2.65856,4000000.0
2007-09-28 04:12:00,2.66411,2.6644,2.66087,2.66416,10750000.0
2007-09-28 04:13:00,2.66276,2.66423,2.6594,2.66423,5250000.0
2007-09-28 04:14:00,2.66259,2.66364,2.6595,2.6595,7880000.0
2007-09-28 04:15:00,2.66267,2.6642,2.66104,2.66205,9500000.0
2007-09-28 04:16:00,2.66231,2.66231,2.66009,2.6614,10750000.0
2007-09-28 04:17:00,2.66269,2.66431,2.65925,2.66204,7260000.0
2007-09-28 04:18:00,2.66211,2.6647,2.65947,2.66056,6000000.0
2007-09-28 04:19:00,2.66244,2.66419,2.66085,2.66085,7250000.0
2007-09-28 04:20:00,2.66297,2.6645,2.65987,2.66173,7750000.0
2007-09-28 04:21:00,2.66402,2.66548,2.6617,2.66458,11760000.0
2007-09-28 04:22:00,2.66292,2.66343,2.66177,2.66177,5500000.0
2007-09-28 04:23:00,2.66516,2.66516,2.66362,2.66463,5130000.0
2007-09-28 04:24:00,2.6628,2.66389,2.6593,2.6624,9000000.0
2007-09-28 04:25:00,2.66495,2.66553,2.66096,2.66229,7250000.0
2007-09-28 04:26:00,2.66325,2.66479,2.66123,2.66271,10750000.0
2007-09-28 04:27:00,2.66265,2.66496,2.65838,2.66492,8760000.0
2007-09-28 04:28:00,2.66399,2.66399,2.66102,2.66352,11250000.0
2007-09-28 04:29:00,2.6617,2.66369,2.65982,2.66009,7500000.0
2007-09-28 04:30:00,2.65837,2.66319,2.65837,2.66118,7750000.0
2007-09-28 04:31:00,2.66091,2.66364,2.65825,2.66178,6500000.0
2007-09-28 04:32:00,2.66209,2.66312,2.6559,2.66312,7510000.0
2007-09-28 04:33:00,2.65784,2.66326,2.65784,2.65931,7880000.0
2007-09-28 04:34:00,2.65774,2.6636,2.65774,2.66194,10500000.0
2007-09-28 04:35:00,2.66065,2.66282,2.66054,2.66273,5250000.0
2007-09-28 04:36:00,2.66074,2.66375,2.65831,2.66101,6750000.0
2007-09-28 04:37:00,2.66133,2.66274,2.6557,2.66274,7000000.0
2007-09-28 04:38:00,2.66217,2.66217,2.6614,2.66164,9000000.0
2007-09-28 04:39:00,2.66477,2.66477,2.66253,2.66436,9500000.0
2007-09-28 04:40:00,2.66391,2.66391,2.66268,2.66288,6000000.0
2007-09-28 04:41:00,2.66338,2.66487,2.66337,2.66433,7630000.0
2007-09-28 04:42:00,2.66441,2.66452,2.66312,2.66312,6380000.0
2007-09-28 04:43:00,2.65938,2.66362,2.65938,2.66139,9380000.0
2007-09-28 04:44:00,2.66205,2.66459,2.65872,2.65973,13500000.0
2007-09-28 04:45:00,2.66417,2.66417,2.66052,2.66393,6750000.0
2007-09-28 04:46:00,2.66343,2.66354,2.6602,2.66334,8000000.0
2007-09-28 04:47:00,2.66173,2.66401,2.65893,2.6628,6500000.0
2007-09-28 04:49:00,2.66079,2.66499,2.66079,2.66499,9260000.0
2007-09-28 04:50:00,2.665,2.6651,2.66206,2.66427,8260000.0
2007-09-28 04:52:00,2.66358,2.66541,2.66187,2.66358,10250000.0
2007-09-28 04:53:00,2.66308,2.66482,2.66202,2.66482,7750000.0
2007-09-28 04:54:00,2.66366,2.66371,2.66181,2.66324,11000000.0
2007-09-28 04:55:00,2.66166,2.66546,2.66166,2.66546,9630000.0
2007-09-28 04:56:00,2.66559,2.66559,2.66115,2.66211,10500000.0
2007-09-28 04:57:00,2.66442,2.66509,2.66159,2.6625,9510000.0
2007-09-28 04:58:00,2.66329,2.66492,2.66096,2.66442,8000000.0
2007-09-28 04:59:00,2.66318,2.66318,2.65908,2.66043,7880000.0
2007-09-28 05:00:00,2.66406,2.66469,2.66066,2.66368,7130000.0
2007-09-28 05:01:00,2.66532,2.66588,2.66521,2.66521,7000000.0
2007-09-28 05:02:00,2.66229,2.66289,2.65927,2.66147,5750000.0
2007-09-28 05:03:00,2.66315,2.66444,2.65984,2.66195,6250000.0
2007-09-28 05:05:00,2.66308,2.66454,2.66191,2.66454,7750000.0
2007-09-28 05:06:00,2.66357,2.66618,2.66177,2.66532,8250000.0
2007-09-28 05:07:00,2.66203,2.66406,2.66002,2.66154,7750000.0
2007-09-28 05:08:00,2.66435,2.66435,2.65768,2.65768,11250000.0
2007-09-28 05:09:00,2.66246,2.6642,2.65848,2.6642,8380000.0
2007-09-28 05:10:00,2.65967,2.664,2.65967,2.664,6750000.0
2007-09-28 05:11:00,2.66423,2.66423,2.66066,2.66066,8250000.0
2007-09-28 05:12:00,2.66307,2.66307,2.65972,2.66273,6000000.0
2007-09-28 05:13:00,2.66389,2.66449,2.65813,2.66224,5500000.0
2007-09-28 05:14:00,2.6597,2.66235,2.6597,2.66112,7250000.0
2007-09-28 05:15:00,2.66102,2.66294,2.66098,2.66163,6630000.0
2007-09-28 05:16:00,2.66102,2.66102,2.65427,2.65702,11000000.0
2007-09-28 05:18:00,2.6616,2.66297,2.66024,2.66287,5250000.0
2007-09-28 05:19:00,2.66117,2.66399,2.65938,2.6619,10130000.0
2007-09-28 05:20:00,2.659,2.66334,2.659,2.6609,7000000.0
2007-09-28 05:21:00,2.66057,2.66305,2.66057,2.66294,6380000.0
2007-09-28 05:22:00,2.66222,2.66255,2.65857,2.66199,9500000.0
2007-09-28 05:23:00,2.65773,2.66247,2.65773,2.66056,8000000.0
2007-09-28 05:24:00,2.65956,2.66325,2.65813,2.65813,7750000.0
2007-09-28 05:25:00,2.66089,2.6632,2.6574,2.6632,8630000.0
2007-09-28 05:26:00,2.65797,2.66412,2.65797,2.66185,11750000.0
2007-09-28 05:27:00,2.66293,2.66377,2.6618,2.6618,8630000.0
2007-09-28 05:28:00,2.66292,2.66395,2.66064,2.66183,5500000.0
2007-09-28 05:29:00,2.65808,2.66326,2.65808,2.66307,8630000.0
2007-09-28 05:30:00,2.66208,2.66266,2.65757,2.66266,6130000.0
2007-09-28 05:31:00,2.66164,2.66164,2.65848,2.66047,6000000.0
2007-09-28 05:32:00,2.65885,2.66318,2.65878,2.66102,6500000.0
2007-09-28 05:33:00,2.66109,2.66381,2.658,2.658,10630000.0
2007-09-28 05:34:00,2.65908,2.66347,2.65686,2.66246,13250000.0
2007-09-28 05:35:00,2.66252,2.6639,2.65904,2.65904,6630000.0
2007-09-28 05:37:00,2.6613,2.66232,2.65881,2.66181,7000000.0
2007-09-28 05:38:00,2.66228,2.66232,2.66097,2.66232,5750000.0
2007-09-28 05:39:00,2.65763,2.66259,2.65763,2.66259,7000000.0
2007-09-28 05:40:00,2.66108,2.66307,2.66096,2.66096,8250000.0
2007-09-28 05:41:00,2.66158,2.66231,2.66128,2.66142,5250000.0
2007-09-28 05:42:00,2.66144,2.6641,2.65775,2.6641,9000000.0
2007-09-28 05:43:00,2.66254,2.66254,2.65918,2.66132,6250000.0
2007-09-28 05:44:00,2.66156,2.66157,2.6574,2.66101,8250000.0
2007-09-28 05:45:00,2.66048,2.66232,2.66048,2.66102,8250000.0
2007-09-28 05:46:00,2.66302,2.66302,2.65607,2.66129,6250000.0
2007-09-28 05:47:00,2.66086,2.66214,2.65826,2.65826,7750000.0
2007-09-28 05:48:00,2.6606,2.66262,2.6586,2.65916,5500000.0
2007-09-28 05:49:00,2.65967,2.66311,2.65963,2.66059,6380000.0
2007-09-28 05:50:00,2.66115,2.66287,2.65801,2.65939,10500000.0
2007-09-28 05:51:00,2.66154,2.66326,2.65719,2.66309,6250000.0
2007-09-28 05:52:00,2.65853,2.66235,2.65853,2.66078,8880000.0
2007-09-28 05:53:00,2.66256,2.66289,2.65954,2.66012,7500000.0
2007-09-28 05:54:00,2.65686,2.66306,2.65686,2.66306,7000000.0
2007-09-28 05:55:00,2.66004,2.6605,2.65724,2.65966,10000000.0
2007-09-28 05:56:00,2.66189,2.66255,2.65921,2.6613,7750000.0
2007-09-28 05:57:00,2.66066,2.66228,2.65708,2.66188,9380000.0
2007-09-28 05:58:00,2.66219,2.66219,2.66026,2.66102,7250000.0
2007-09-28 05:59:00,2.65971,2.66274,2.65971,2.66221,7500000.0
2007-09-28 06:00:00,2.66082,2.66215,2.6567,2.6567,11250000.0
2007-09-28 06:01:00,2.66075,2.66159,2.65558,2.65845,6380000.0
2007-09-28 06:02:00,2.65891,2.66211,2.65891,2.66074,11000000.0
2007-09-28 06:03:00,2.6626,2.66353,2.65816,2.66353,6000000.0
2007-09-28 06:04:00,2.66315,2.66315,2.65882,2.65933,6250000.0
2007-09-28 06:06:00,2.65919,2.66267,2.65919,2.66051,8000000.0
2007-09-28 06:07:00,2.66002,2.66218,2.6584,2.66218,7750000.0
2007-09-28 06:08:00,2.66019,2.66022,2.6565,2.65837,6750000.0
2007-09-28 06:09:00,2.66163,2.66298,2.66089,2.66089,8500000.0
2007-09-28 06:10:00,2.66165,2.66383,2.65959,2.66055,6750000.0
2007-09-28 06:11:00,2.66168,2.66326,2.65807,2.65862,13250000.0
2007-09-28 06:12:00,2.66195,2.66222,2.65998,2.66212,8750000.0
2007-09-28 06:13:00,2.6623,2.66286,2.6612,2.6612,3750000.0
2007-09-28 06:14:00,2.65768,2.66366,2.65768,2.66366,5250000.0
2007-09-28 06:15:00,2.65964,2.66313,2.65964,2.66254,5500000.0
2007-09-28 06:16:00,2.66106,2.66302,2.65958,2.6624,8500000.0
2007-09-28 06:17:00,2.66163,2.66305,2.6613,2.66276,9250000.0
2007-09-28 06:18:00,2.66316,2.66316,2.65771,2.66162,7250000.0
2007-09-28 06:19:00,2.66125,2.66125,2.65733,2.66014,8000000.0
2007-09-28 06:20:00,2.66191,2.66272,2.65808,2.65808,4250000.0
2007-09-28 06:21:00,2.65978,2.66319,2.65914,2.65914,7500000.0
2007-09-28 06:22:00,2.66148,2.66316,2.66057,2.66222,8000000.0
2007-09-28 06:23:00,2.66207,2.66303,2.66135,2.66273,9250000.0
2007-09-28 06:25:00,2.6621,2.66375,2.66132,2.66132,4750000.0
2007-09-28 06:26:00,2.65975,2.66385,2.65975,2.66385,10000000.0
2007-09-28 06:27:00,2.66322,2.66445,2.66141,2.66349,10000000.0
2007-09-28 06:28:00,2.66008,2.66312,2.65963,2.66033,13630000.0
2007-09-28 06:29:00,2.66173,2.66279,2.65826,2.66273,7250000.0
2007-09-28 06:30:00,2.6599,2.66336,2.6598,2.66093,8750000.0
2007-09-28 06:31:00,2.66141,2.66362,2.6596,2.6596,9880000.0
2007-09-28 06:32:00,2.66135,2.66386,2.66135,2.66268,7760000.0
2007-09-28 06:33:00,2.66516,2.66516,2.66078,2.66475,6000000.0
2007-09-28 06:34:00,2.66149,2.66454,2.65846,2.66372,6750000.0
2007-09-28 06:35:00,2.66048,2.66248,2.66048,2.66231,2250000.0
2007-09-28 06:36:00,2.66269,2.66518,2.66132,2.66132,5250000.0
2007-09-28 06:37:00,2.66285,2.66398,2.65817,2.66311,7880000.0
2007-09-28 06:38:00,2.6639,2.66519,2.66147,2.66159,8500000.0
2007-09-28 06:39:00,2.66429,2.6665,2.66107,2.66524,10500000.0
2007-09-28 06:40:00,2.66382,2.66524,2.66315,2.66514,5130000.0
2007-09-28 06:41:00,2.66386,2.66412,2.6615,2.66407,6000000.0
2007-09-28 06:42:00,2.66224,2.66538,2.66164,2.66381,8750000.0
2007-09-28 06:43:00,2.65959,2.66449,2.65959,2.66444,5500000.0
2007-09-28 06:44:00,2.65952,2.66461,2.65904,2.66245,10380000.0
2007-09-28 06:45:00,2.65965,2.66482,2.65965,2.66253,8000000.0
2007-09-28 06:46:00,2.66275,2.66455,2.66115,2.66128,9130000.0
2007-09-28 06:47:00,2.66031,2.66327,2.66031,2.66268,5630000.0
2007-09-28 06:48:00,2.66299,2.66398,2.66094,2.66398,5750000.0
2007-09-28 06:49:00,2.66361,2.66423,2.65928,2.66173,9500000.0
2007-09-28 06:50:00,2.66238,2.66319,2.65976,2.6611,10380000.0
2007-09-28 06:51:00,2.66204,2.66204,2.65992,2.66119,10500000.0
2007-09-28 06:52:00,2.66275,2.66378,2.66013,2.66282,5250000.0
2007-09-28 06:53:00,2.65998,2.66452,2.65998,2.66437,10000000.0
2007-09-28 06:54:00,2.66155,2.66359,2.66114,2.66245,7750000.0
2007-09-28 06:55:00,2.66172,2.66434,2.66149,2.66342,4760000.0
2007-09-28 06:56:00,2.66228,2.66485,2.66228,2.66239,10500000.0
2007-09-28 06:57:00,2.65971,2.66408,2.65971,2.66245,10500000.0
2007-09-28 06:58:00,2.66231,2.66439,2.66162,2.66409,6500000.0
2007-09-28 06:59:00,2.66051,2.66403,2.65897,2.66205,8750000.0
2007-09-28 07:00:00,2.6618,2.66395,2.65796,2.66286,14500000.0
2007-09-28 07:01:00,2.66469,2.66469,2.66008,2.66109,5750000.0
2007-09-28 07:02:00,2.66373,2.66545,2.66199,2.6622,9000000.0
2007-09-28 07:03:00,2.66284,2.66463,2.66123,2.6645,11250000.0
2007-09-28 07:04:00,2.66287,2.66428,2.66098,2.66245,7880000.0
2007-09-28 07:05:00,2.6641,2.6641,2.66273,2.66335,8000000.0
2007-09-28 07:06:00,2.66303,2.66357,2.65939,2.66357,7250000.0
2007-09-28 07:08:00,2.66286,2.66446,2.66156,2.66156,5630000.0
2007-09-28 07:10:00,2.663,2.66349,2.65962,2.66134,8000000.0
2007-09-28 07:11:00,2.66353,2.66417,2.66003,2.6635,7750000.0
2007-09-28 07:13:00,2.66366,2.66419,2.65825,2.65825,7000000.0
2007-09-28 07:14:00,2.66333,2.66407,2.6623,2.6623,7380000.0
2007-09-28 07:15:00,2.66292,2.66315,2.6589,2.66259,11750000.0
2007-09-28 07:16:00,2.66256,2.66383,2.66212,2.6623,5750000.0
2007-09-28 07:17:00,2.66124,2.66426,2.66116,2.66426,10630000.0
2007-09-28 07:18:00,2.6637,2.66389,2.66171,2.6633,7500000.0
2007-09-28 07:19:00,2.6644,2.66508,2.65888,2.66217,11500000.0
2007-09-28 07:20:00,2.65966,2.66326,2.65966,2.66043,7750000.0
2007-09-28 07:21:00,2.663,2.66461,2.66185,2.66454,11000000.0
2007-09-28 07:22:00,2.66228,2.66308,2.66049,2.66157,6500000.0
2007-09-28 07:23:00,2.66224,2.66477,2.66224,2.66348,6500000.0
2007-09-28 07:24:00,2.66271,2.66581,2.66271,2.66366,6000000.0
2007-09-28 07:25:00,2.66161,2.66521,2.66141,2.66141,6250000.0
2007-09-28 07:26:00,2.66142,2.66507,2.65991,2.66444,8500000.0
2007-09-28 07:27:00,2.66065,2.66409,2.65771,2.66144,7750000.0
2007-09-28 07:28:00,2.65873,2.6643,2.65873,2.6643,9380000.0
2007-09-28 07:29:00,2.66453,2.66508,2.66062,2.66389,15000000.0
2007-09-28 07:30:00,2.66037,2.66623,2.66037,2.66167,8500000.0
2007-09-28 07:31:00,2.66206,2.66508,2.6605,2.66499,8130000.0
2007-09-28 07:32:00,2.65998,2.66222,2.65807,2.66211,8750000.0
2007-09-28 07:33:00,2.65888,2.66467,2.65846,2.66204,15000000.0
2007-09-28 07:34:00,2.66418,2.66494,2.66129,2.66275,9250000.0
2007-09-28 07:35:00,2.66194,2.66487,2.66194,2.66276,13250000.0
2007-09-28 07:36:00,2.66035,2.66505,2.66035,2.66505,7250000.0
2007-09-28 07:37:00,2.66414,2.66565,2.66306,2.66538,7000000.0
2007-09-28 07:38:00,2.6634,2.66413,2.66065,2.66222,9000000.0
2007-09-28 07:39:00,2.66273,2.66478,2.65916,2.6611,9380000.0
2007-09-28 07:40:00,2.66481,2.66508,2.66202,2.66202,6250000.0
2007-09-28 07:41:00,2.66341,2.6635,2.65957,2.65957,7500000.0
2007-09-28 07:42:00,2.6626,2.66573,2.66137,2.66478,7500000.0
2007-09-28 07:43:00,2.66285,2.66564,2.66115,2.66268,8130000.0
2007-09-28 07:44:00,2.65952,2.66446,2.65952,2.66198,10000000.0
2007-09-28 07:45:00,2.66488,2.66549,2.66183,2.66368,9130000.0
2007-09-28 07:46:00,2.66611,2.66611,2.66102,2.66102,7250000.0
2007-09-28 07:47:00,2.6641,2.66491,2.65992,2.66469,6500000.0
2007-09-28 07:48:00,2.66585,2.66585,2.66108,2.66346,5750000.0
2007-09-28 07:49:00,2.66048,2.66397,2.66048,2.66109,8130000.0
2007-09-28 07:50:00,2.662,2.66435,2.65767,2.6621,13380000.0
2007-09-28 07:51:00,2.66149,2.66466,2.66048,2.66048,10250000.0
2007-09-28 07:52:00,2.66456,2.66479,2.66002,2.66334,9500000.0
2007-09-28 07:53:00,2.66049,2.66338,2.65891,2.66155,11750000.0
2007-09-28 07:54:00,2.66486,2.66486,2.66158,2.6644,9500000.0
2007-09-28 07:55:00,2.66216,2.66469,2.66106,2.66106,5500000.0
2007-09-28 07:56:00,2.6645,2.66465,2.66089,2.66089,7000000.0
2007-09-28 07:57:00,2.66225,2.66393,2.66068,2.66376,7750000.0
2007-09-28 07:58:00,2.6593,2.6648,2.6593,2.66325,11130000.0
2007-09-28 07:59:00,2.66276,2.66529,2.66214,2.6632,8750000.0
2007-09-28 08:00:00,2.66608,2.66608,2.66052,2.66052,5880000.0
2007-09-28 08:01:00,2.66255,2.66327,2.66038,2.66217,7500000.0
2007-09-28 08:02:00,2.65977,2.66652,2.65977,2.66652,15380000.0
2007-09-28 08:03:00,2.66392,2.66494,2.66108,2.66271,11250000.0
2007-09-28 08:04:00,2.6653,2.6653,2.66218,2.66218,12250000.0
2007-09-28 08:05:00,2.65873,2.6653,2.65873,2.6626,6750000.0
2007-09-28 08:06:00,2.66198,2.66501,2.66014,2.66134,6250000.0
2007-09-28 08:07:00,2.66218,2.66444,2.66014,2.66107,7130000.0
2007-09-28 08:08:00,2.66387,2.66448,2.66024,2.66178,7500000.0
2007-09-28 08:09:00,2.66219,2.66376,2.65706,2.66376,9000000.0
2007-09-28 08:10:00,2.6635,2.6635,2.66106,2.66106,5630000.0
2007-09-28 08:11:00,2.66414,2.66454,2.66151,2.66328,6500000.0
2007-09-28 08:12:00,2.66491,2.66491,2.65996,2.66227,5750000.0
2007-09-28 08:13:00,2.66291,2.66396,2.66266,2.66367,6000000.0
2007-09-28 08:14:00,2.66489,2.66489,2.66079,2.66419,10380000.0
2007-09-28 08:15:00,2.66187,2.6654,2.66167,2.6654,6250000.0
2007-09-28 08:16:00,2.66382,2.66452,2.66211,2.66211,8500000.0
2007-09-28 08:17:00,2.66633,2.66633,2.66313,2.66427,11250000.0
2007-09-28 08:18:00,2.66346,2.66506,2.65916,2.66506,8000000.0
2007-09-28 08:19:00,2.66605,2.66617,2.66403,2.66522,9250000.0
2007-09-28 08:20:00,2.6628,2.66587,2.66109,2.6651,10000000.0
2007-09-28 08:21:00,2.66433,2.66568,2.66327,2.66327,7000000.0
2007-09-28 08:22:00,2.66249,2.66587,2.66173,2.66587,8500000.0
2007-09-28 08:23:00,2.66578,2.66578,2.66224,2.66291,7750000.0
2007-09-28 08:24:00,2.66552,2.66552,2.66031,2.6627,7250000.0
2007-09-28 08:25:00,2.66243,2.6647,2.66219,2.66458,11130000.0
2007-09-28 08:26:00,2.66229,2.66493,2.65812,2.66493,10250000.0
2007-09-28 08:27:00,2.66314,2.66518,2.66194,2.66518,7500000.0
2007-09-28 08:28:00,2.66516,2.66516,2.6576,2.65972,10500000.0
2007-09-28 08:29:00,2.66249,2.66435,2.65881,2.65881,5750000.0
2007-09-28 08:30:00,2.66181,2.6635,2.66034,2.66202,16250000.0
2007-09-28 08:31:00,2.65953,2.66376,2.65914,2.6618,7380000.0
2007-09-28 08:32:00,2.66276,2.6631,2.65806,2.65806,6130000.0
2007-09-28 08:33:00,2.66102,2.66237,2.66098,2.66126,6750000.0
2007-09-28 08:34:00,2.66362,2.66362,2.65831,2.66268,5130000.0
2007-09-28 08:35:00,2.66253,2.66406,2.66039,2.66107,7000000.0
2007-09-28 08:36:00,2.66208,2.66345,2.65942,2.6633,13380000.0
2007-09-28 08:37:00,2.66198,2.66281,2.65941,2.66055,8380000.0
2007-09-28 08:38:00,2.66098,2.66277,2.65823,2.65862,8500000.0
2007-09-28 08:39:00,2.65927,2.66408,2.65927,2.66408,8130000.0
2007-09-28 08:40:00,2.65677,2.66437,2.65677,2.66376,8750000.0
2007-09-28 08:41:00,2.65912,2.66356,2.6589,2.661,13130000.0
2007-09-28 08:42:00,2.66237,2.66321,2.65999,2.66091,10380000.0
2007-09-28 08:43:00,2.66076,2.66442,2.65952,2.66442,14250000.0
2007-09-28 08:44:00,2.65829,2.66384,2.65774,2.66092,10260000.0
2007-09-28 08:45:00,2.65909,2.66455,2.65909,2.66223,8750000.0
2007-09-28 08:46:00,2.66428,2.66435,2.66006,2.6634,6130000.0
2007-09-28 08:47:00,2.66086,2.664,2.66023,2.664,11000000.0
2007-09-28 08:48:00,2.66384,2.664,2.6608,2.664,14010000.0
2007-09-28 08:49:00,2.66227,2.66246,2.65979,2.6599,5880000.0
2007-09-28 08:50:00,2.65996,2.66349,2.65917,2.66349,6380000.0
2007-09-28 08:51:00,2.66094,2.66214,2.65872,2.65872,9000000.0
2007-09-28 08:52:00,2.65627,2.66175,2.65627,2.66041,7750000.0
2007-09-28 08:53:00,2.65997,2.66281,2.65708,2.65708,9250000.0
2007-09-28 08:54:00,2.6604,2.66186,2.65735,2.65933,7750000.0
2007-09-28 08:55:00,2.6599,2.661,2.65879,2.65978,7000000.0
2007-09-28 08:56:00,2.66181,2.66184,2.65847,2.65847,7250000.0
2007-09-28 08:57:00,2.65662,2.66306,2.65662,2.66268,11250000.0
2007-09-28 08:58:00,2.66175,2.66275,2.65912,2.66132,6250000.0
2007-09-28 08:59:00,2.66263,2.66263,2.65826,2.6604,12000000.0
2007-09-28 09:00:00,2.66166,2.66177,2.65791,2.6598,5250000.0
2007-09-28 09:01:00,2.65985,2.66225,2.6577,2.66027,10250000.0
2007-09-28 09:02:00,2.66049,2.66261,2.65847,2.65943,7500000.0
2007-09-28 09:03:00,2.65987,2.66171,2.65785,2.65895,10750000.0
2007-09-28 09:04:00,2.66176,2.66241,2.65798,2.65798,9000000.0
2007-09-28 09:05:00,2.66197,2.66235,2.6582,2.66119,11760000.0
2007-09-28 09:06:00,2.6594,2.66221,2.6579,2.66211,8750000.0
2007-09-28 09:07:00,2.66213,2.66213,2.65619,2.65977,7500000.0
2007-09-28 09:08:00,2.65895,2.66182,2.6589,2.66044,5250000.0
2007-09-28 09:09:00,2.66108,2.66164,2.65827,2.65924,7250000.0
2007-09-28 09:10:00,2.65793,2.66168,2.65793,2.66168,6380000.0
2007-09-28 09:11:00,2.65755,2.66141,2.65611,2.65923,6750000.0
2007-09-28 09:12:00,2.66118,2.66162,2.65728,2.66162,7380000.0
2007-09-28 09:13:00,2.66075,2.66204,2.6555,2.65971,8880000.0
2007-09-28 09:14:00,2.66095,2.66095,2.65381,2.65947,6750000.0
2007-09-28 09:15:00,2.66057,2.66122,2.65508,2.65576,13000000.0
2007-09-28 09:16:00,2.66064,2.6613,2.65713,2.65877,11500000.0
2007-09-28 09:17:00,2.66053,2.66053,2.65614,2.65695,8000000.0
2007-09-28 09:18:00,2.65733,2.66089,2.65711,2.65979,7630000.0
2007-09-28 09:19:00,2.66032,2.66157,2.65492,2.65927,5500000.0
2007-09-28 09:20:00,2.66023,2.66081,2.65633,2.65997,10250000.0
2007-09-28 09:21:00,2.65838,2.66106,2.65549,2.66052,10880000.0
2007-09-28 09:22:00,2.65753,2.65951,2.65658,2.6582,10000000.0
2007-09-28 09:23:00,2.6592,2.66098,2.65772,2.66098,9250000.0
2007-09-28 09:24:00,2.66115,2.66115,2.65548,2.66041,7750000.0
2007-09-28 09:25:00,2.66104,2.66104,2.65362,2.65717,12250000.0
2007-09-28 09:26:00,2.6575,2.66038,2.65615,2.66038,8880000.0
2007-09-28 09:27:00,2.65826,2.66083,2.65313,2.66069,10250000.0
2007-09-28 09:28:00,2.66024,2.66104,2.65721,2.66104,10500000.0
2007-09-28 09:29:00,2.659,2.66055,2.65419,2.65744,17000000.0
2007-09-28 09:30:00,2.65887,2.65906,2.65524,2.65524,5500000.0
2007-09-28 09:31:00,2.65892,2.6593,2.65308,2.65778,7000000.0
2007-09-28 09:32:00,2.65861,2.65988,2.6534,2.65859,6500000.0
2007-09-28 09:33:00,2.65943,2.65943,2.65499,2.65499,7750000.0
2007-09-28 09:34:00,2.65937,2.6595,2.65498,2.65498,6380000.0
2007-09-28 09:35:00,2.65793,2.65867,2.6541,2.65685,11250000.0
2007-09-28 09:36:00,2.66062,2.66062,2.65419,2.65755,9880000.0
2007-09-28 09:37:00,2.66022,2.66022,2.6542,2.6565,9260000.0
2007-09-28 09:38:00,2.65771,2.65987,2.65405,2.65713,5750000.0
2007-09-28 09:39:00,2.65765,2.6605,2.65765,2.65868,9750000.0
2007-09-28 09:40:00,2.65642,2.65948,2.65486,2.65486,5500000.0
2007-09-28 09:41:00,2.65807,2.66037,2.65505,2.65807,12000000.0
2007-09-28 09:42:00,2.65587,2.65987,2.65347,2.65855,16260000.0
2007-09-28 09:43:00,2.65657,2.65974,2.65508,2.65892,8630000.0
2007-09-28 09:44:00,2.65949,2.65949,2.6555,2.65715,8750000.0
2007-09-28 09:45:00,2.6586,2.6586,2.65442,2.65843,10500000.0
2007-09-28 09:46:00,2.65804,2.65853,2.65561,2.65778,6380000.0
2007-09-28 09:47:00,2.6582,2.65951,2.6548,2.65636,6250000.0
2007-09-28 09:48:00,2.66031,2.66031,2.6557,2.6574,9880000.0
2007-09-28 09:49:00,2.65714,2.65919,2.65603,2.65742,6250000.0
2007-09-28 09:50:00,2.65683,2.65931,2.65473,2.65931,7250000.0
2007-09-28 09:51:00,2.6592,2.65954,2.65569,2.65885,7380000.0
2007-09-28 09:52:00,2.65942,2.65982,2.65421,2.6586,9000000.0
2007-09-28 09:53:00,2.6606,2.6606,2.65798,2.66055,10010000.0
2007-09-28 09:54:00,2.66,2.66053,2.65624,2.66053,9500000.0
2007-09-28 09:55:00,2.65758,2.65909,2.65562,2.65674,7750000.0
2007-09-28 09:56:00,2.66014,2.66085,2.65606,2.66085,5500000.0
2007-09-28 09:57:00,2.65952,2.66093,2.65565,2.66093,15500000.0
2007-09-28 09:58:00,2.65753,2.66101,2.65663,2.65906,10250000.0
2007-09-28 09:59:00,2.66044,2.66167,2.6557,2.6605,11130000.0
2007-09-28 10:00:00,2.65994,2.66019,2.65723,2.65969,5130000.0
2007-09-28 10:01:00,2.65962,2.66204,2.65663,2.66204,6750000.0
2007-09-28 10:02:00,2.65727,2.6612,2.65536,2.65654,7000000.0
2007-09-28 10:03:00,2.66173,2.66173,2.65797,2.65956,14250000.0
2007-09-28 10:04:00,2.65943,2.66107,2.65713,2.65904,5130000.0
2007-09-28 10:05:00,2.65913,2.66201,2.658,2.658,8750000.0
2007-09-28 10:06:00,2.66096,2.66166,2.65627,2.66166,10000000.0
2007-09-28 10:07:00,2.66083,2.66149,2.65892,2.65966,7000000.0
2007-09-28 10:08:00,2.66024,2.66143,2.65892,2.66059,9750000.0
2007-09-28 10:09:00,2.66079,2.66181,2.65825,2.66126,7750000.0
2007-09-28 10:10:00,2.66185,2.66298,2.65829,2.65896,11000000.0
2007-09-28 10:11:00,2.65922,2.66039,2.65604,2.65849,6500000.0
2007-09-28 10:12:00,2.65965,2.66249,2.65803,2.66249,7750000.0
2007-09-28 10:13:00,2.65865,2.66149,2.65829,2.65997,11500000.0
2007-09-28 10:14:00,2.66156,2.66258,2.65902,2.66225,7130000.0
2007-09-28 10:15:00,2.66141,2.66223,2.65782,2.66223,6000000.0
2007-09-28 10:16:00,2.65938,2.66171,2.65723,2.66171,9750000.0
2007-09-28 10:17:00,2.66298,2.66372,2.6584,2.65987,10750000.0
2007-09-28 10:18:00,2.66228,2.66228,2.65905,2.66134,10250000.0
2007-09-28 10:19:00,2.66133,2.66239,2.65941,2.66239,9630000.0
2007-09-28 10:20:00,2.66126,2.66301,2.66002,2.66153,8500000.0
2007-09-28 10:21:00,2.66291,2.66291,2.65572,2.65857,9380000.0
2007-09-28 10:22:00,2.66259,2.66259,2.65675,2.66167,10000000.0
2007-09-28 10:23:00,2.6623,2.66251,2.65857,2.66152,6500000.0
2007-09-28 10:24:00,2.66051,2.66226,2.65839,2.65839,5880000.0
2007-09-28 10:25:00,2.66021,2.66234,2.66021,2.66215,7000000.0
2007-09-28 10:26:00,2.66289,2.66289,2.65988,2.66146,11130000.0
2007-09-28 10:27:00,2.65688,2.66121,2.65688,2.65952,9250000.0
2007-09-28 10:28:00,2.66287,2.66287,2.65981,2.66083,5500000.0
2007-09-28 10:29:00,2.66042,2.66179,2.65959,2.66113,7000000.0
2007-09-28 10:30:00,2.66155,2.66155,2.65751,2.65848,8000000.0
2007-09-28 10:31:00,2.66217,2.66217,2.6585,2.66098,7500000.0
2007-09-28 10:32:00,2.65929,2.66089,2.65616,2.65774,9750000.0
2007-09-28 10:33:00,2.65929,2.66233,2.65883,2.65883,6750000.0
2007-09-28 10:34:00,2.66097,2.66173,2.65756,2.66105,8250000.0
2007-09-28 10:35:00,2.66124,2.66124,2.65588,2.65588,5500000.0
2007-09-28 10:36:00,2.65973,2.66055,2.65662,2.65793,8630000.0
2007-09-28 10:37:00,2.66127,2.66127,2.65724,2.65866,9250000.0
2007-09-28 10:38:00,2.65757,2.66104,2.65701,2.66084,9250000.0
2007-09-28 10:39:00,2.65888,2.66021,2.65736,2.65906,8500000.0
2007-09-28 10:40:00,2.6606,2.66104,2.65798,2.66063,8750000.0
2007-09-28 10:41:00,2.65849,2.66133,2.65663,2.66133,8000000.0
2007-09-28 10:42:00,2.66025,2.66132,2.65863,2.66132,7000000.0
2007-09-28 10:43:00,2.66116,2.66164,2.65716,2.65881,7250000.0
2007-09-28 10:44:00,2.65831,2.66092,2.65796,2.65939,11000000.0
2007-09-28 10:45:00,2.65646,2.66211,2.65632,2.66111,7750000.0
2007-09-28 10:46:00,2.66,2.66177,2.65705,2.66177,8260000.0
2007-09-28 10:47:00,2.65865,2.66081,2.65713,2.65713,8500000.0
2007-09-28 10:48:00,2.65863,2.66049,2.65568,2.6587,5250000.0
2007-09-28 10:49:00,2.6618,2.66202,2.65556,2.65556,7750000.0
2007-09-28 10:50:00,2.66181,2.66181,2.65823,2.66032,7130000.0
2007-09-28 10:51:00,2.65663,2.66033,2.65663,2.65727,7630000.0
2007-09-28 10:52:00,2.66071,2.66071,2.65633,2.66062,14000000.0
2007-09-28 10:53:00,2.65904,2.65992,2.65482,2.65664,10000000.0
2007-09-28 10:54:00,2.66016,2.66078,2.6553,2.65793,7250000.0
2007-09-28 10:55:00,2.66143,2.66143,2.65683,2.65795,6250000.0
2007-09-28 10:56:00,2.65962,2.65962,2.656,2.656,9880000.0
2007-09-28 10:57:00,2.65655,2.66076,2.65655,2.66076,8750000.0
2007-09-28 10:58:00,2.65861,2.65981,2.65513,2.65917,9250000.0
2007-09-28 10:59:00,2.66,2.66062,2.65345,2.65909,6750000.0
2007-09-28 11:00:00,2.65878,2.65996,2.65541,2.65996,11750000.0
2007-09-28 11:01:00,2.65811,2.66172,2.65565,2.65852,11250000.0
2007-09-28 11:02:00,2.65952,2.65952,2.65761,2.65924,6630000.0
2007-09-28 11:03:00,2.66156,2.66156,2.65854,2.66017,7250000.0
2007-09-28 11:04:00,2.65721,2.66039,2.65721,2.6593,5880000.0
2007-09-28 11:05:00,2.65831,2.65988,2.65589,2.65917,10500000.0
2007-09-28 11:06:00,2.65871,2.66064,2.65638,2.65969,6750000.0
2007-09-28 11:07:00,2.65944,2.65944,2.655,2.655,5750000.0
2007-09-28 11:08:00,2.65957,2.65957,2.65407,2.65609,5500000.0
2007-09-28 11:09:00,2.65713,2.66039,2.65524,2.65787,7000000.0
2007-09-28 11:10:00,2.65695,2.66014,2.65536,2.65989,9250000.0
2007-09-28 11:11:00,2.65964,2.65964,2.65362,2.65914,6250000.0
2007-09-28 11:12:00,2.65896,2.65969,2.65454,2.65794,6000000.0
2007-09-28 11:13:00,2.65665,2.66001,2.65396,2.65763,11380000.0
2007-09-28 11:14:00,2.65963,2.66108,2.6564,2.66108,7500000.0
2007-09-28 11:15:00,2.65829,2.6602,2.65513,2.65513,7750000.0
2007-09-28 11:16:00,2.66076,2.66076,2.65568,2.65568,5750000.0
2007-09-28 11:17:00,2.65702,2.65969,2.65349,2.65658,8250000.0
2007-09-28 11:18:00,2.66132,2.66173,2.65452,2.65619,8750000.0
2007-09-28 11:19:00,2.65934,2.66029,2.65476,2.65773,7000000.0
2007-09-28 11:20:00,2.66073,2.66097,2.65322,2.65679,8500000.0
2007-09-28 11:21:00,2.66134,2.66134,2.65525,2.65975,11130000.0
2007-09-28 11:22:00,2.65991,2.66009,2.65689,2.65689,8250000.0
2007-09-28 11:23:00,2.65853,2.66074,2.65513,2.65902,11500000.0
2007-09-28 11:24:00,2.66011,2.66066,2.65943,2.66039,6000000.0
2007-09-28 11:25:00,2.66071,2.66071,2.65619,2.6599,11500000.0
2007-09-28 11:26:00,2.65661,2.65942,2.65425,2.65748,11130000.0
2007-09-28 11:27:00,2.65874,2.65926,2.6546,2.65926,7500000.0
2007-09-28 11:28:00,2.65971,2.65971,2.65515,2.65537,11130000.0
2007-09-28 11:29:00,2.65796,2.66018,2.65643,2.65927,7000000.0
2007-09-28 11:30:00,2.6558,2.65951,2.6558,2.65951,6250000.0
2007-09-28 11:31:00,2.65924,2.65924,2.65426,2.65897,10380000.0
2007-09-28 11:32:00,2.65791,2.65943,2.65482,2.65943,11500000.0
2007-09-28 11:33:00,2.65961,2.65961,2.65558,2.65899,11500000.0
2007-09-28 11:34:00,2.65931,2.65931,2.65596,2.65797,7130000.0
2007-09-28 11:35:00,2.65741,2.65893,2.65439,2.65698,9630000.0
2007-09-28 11:36:00,2.65813,2.65875,2.65602,2.65602,7000000.0
2007-09-28 11:37:00,2.65645,2.65798,2.65492,2.65776,7000000.0
2007-09-28 11:38:00,2.65402,2.65867,2.6531,2.65706,6130000.0
2007-09-28 11:39:00,2.66003,2.66003,2.65299,2.65861,11000000.0
2007-09-28 11:40:00,2.65446,2.65974,2.65446,2.65733,18250000.0
2007-09-28 11:41:00,2.65996,2.66035,2.65679,2.65929,8500000.0
2007-09-28 11:42:00,2.65734,2.66028,2.65677,2.66002,6500000.0
2007-09-28 11:43:00,2.65546,2.65902,2.6552,2.65902,10880000.0
2007-09-28 11:44:00,2.65731,2.65894,2.65548,2.65806,7880000.0
2007-09-28 11:45:00,2.65675,2.65956,2.65604,2.65662,10130000.0
2007-09-28 11:46:00,2.65876,2.66007,2.65628,2.66007,5500000.0
2007-09-28 11:47:00,2.6573,2.65997,2.65504,2.65992,8880000.0
2007-09-28 11:48:00,2.65879,2.65901,2.65552,2.65784,10500000.0
2007-09-28 11:49:00,2.65838,2.65914,2.65536,2.6588,9500000.0
2007-09-28 11:50:00,2.65637,2.65847,2.65637,2.65847,6880000.0
2007-09-28 11:51:00,2.65872,2.6588,2.65472,2.65785,7750000.0
2007-09-28 11:52:00,2.65838,2.65884,2.65622,2.65831,7500000.0
2007-09-28 11:53:00,2.65785,2.65844,2.65646,2.65771,5250000.0
2007-09-28 11:54:00,2.65885,2.65885,2.65177,2.65789,10000000.0
2007-09-28 11:55:00,2.65609,2.65892,2.65446,2.65693,6000000.0
2007-09-28 11:56:00,2.65567,2.65849,2.65503,2.65849,10000000.0
2007-09-28 11:57:00,2.65401,2.65857,2.65401,2.65769,8750000.0
2007-09-28 11:58:00,2.65407,2.65873,2.65407,2.65779,10500000.0
2007-09-28 11:59:00,2.6573,2.65751,2.6551,2.65751,9760000.0
2007-09-28 12:00:00,2.6575,2.65823,2.65389,2.65795,10000000.0
2007-09-28 12:01:00,2.6537,2.65807,2.6537,2.65807,7380000.0
2007-09-28 12:02:00,2.65387,2.65866,2.65387,2.65785,9250000.0
2007-09-28 12:03:00,2.65755,2.65773,2.65314,2.65314,8880000.0
2007-09-28 12:04:00,2.65807,2.65836,2.65362,2.65824,6250000.0
2007-09-28 12:05:00,2.65851,2.65851,2.65198,2.65782,8000000.0
2007-09-28 12:06:00,2.65811,2.65846,2.65424,2.65821,7130000.0
2007-09-28 12:07:00,2.65708,2.6577,2.65416,2.65522,6760000.0
2007-09-28 12:08:00,2.65824,2.65824,2.65286,2.65812,8500000.0
2007-09-28 12:09:00,2.65817,2.65899,2.65447,2.65876,10880000.0
2007-09-28 12:10:00,2.65877,2.65877,2.65217,2.65582,9000000.0
2007-09-28 12:11:00,2.65908,2.65908,2.65565,2.65793,7250000.0
2007-09-28 12:12:00,2.65738,2.659,2.65567,2.65567,8010000.0
2007-09-28 12:13:00,2.65764,2.65937,2.65557,2.65596,11880000.0
2007-09-28 12:14:00,2.6577,2.65888,2.65308,2.65598,13750000.0
2007-09-28 12:15:00,2.65556,2.65882,2.6552,2.65659,13500000.0
2007-09-28 12:16:00,2.65543,2.65806,2.65278,2.65668,5500000.0
2007-09-28 12:17:00,2.65906,2.65906,2.65621,2.65752,6630000.0
2007-09-28 12:18:00,2.65306,2.65804,2.65306,2.65358,6630000.0
2007-09-28 12:19:00,2.65707,2.65718,2.64993,2.65614,8000000.0
2007-09-28 12:20:00,2.65348,2.65677,2.6504,2.65677,6750000.0
2007-09-28 12:21:00,2.6564,2.65778,2.65272,2.6548,14000000.0
2007-09-28 12:22:00,2.65659,2.65795,2.65356,2.65795,6000000.0
2007-09-28 12:23:00,2.65783,2.65783,2.6526,2.65669,16630000.0
2007-09-28 12:24:00,2.65046,2.65635,2.65046,2.65392,10250000.0
2007-09-28 12:25:00,2.65602,2.65614,2.65416,2.65577,7750000.0
2007-09-28 12:26:00,2.65536,2.65684,2.65391,2.65684,8500000.0
2007-09-28 12:27:00,2.6543,2.6566,2.65231,2.65483,10750000.0
2007-09-28 12:28:00,2.65397,2.65682,2.65397,2.65664,10380000.0
2007-09-28 12:29:00,2.65426,2.65782,2.65357,2.65782,6500000.0
2007-09-28 12:30:00,2.65507,2.65799,2.65367,2.65523,5510000.0
2007-09-28 12:31:00,2.65668,2.6577,2.65393,2.65617,5500000.0
2007-09-28 12:32:00,2.6574,2.65798,2.65384,2.65384,6630000.0
2007-09-28 12:33:00,2.65723,2.6581,2.65314,2.65655,16750000.0
2007-09-28 12:34:00,2.65715,2.65869,2.65576,2.6574,8250000.0
2007-09-28 12:35:00,2.65847,2.65847,2.6528,2.65608,8000000.0
2007-09-28 12:36:00,2.65744,2.65744,2.65294,2.65692,7000000.0
2007-09-28 12:37:00,2.65526,2.65789,2.64995,2.65759,11250000.0
2007-09-28 12:38:00,2.65834,2.65834,2.65179,2.65824,14500000.0
2007-09-28 12:39:00,2.65553,2.65855,2.65553,2.65695,6630000.0
2007-09-28 12:40:00,2.65084,2.65769,2.65084,2.6557,9250000.0
2007-09-28 12:41:00,2.65334,2.65828,2.65334,2.65828,5250000.0
2007-09-28 12:42:00,2.65858,2.65858,2.65415,2.65805,11630000.0
2007-09-28 12:43:00,2.6553,2.65726,2.65415,2.65415,6750000.0
2007-09-28 12:44:00,2.65214,2.65787,2.65214,2.65741,10130000.0
2007-09-28 12:45:00,2.65233,2.65728,2.65233,2.65703,5500000.0
2007-09-28 12:46:00,2.65679,2.65744,2.65241,2.65241,11500000.0
2007-09-28 12:47:00,2.65738,2.65773,2.65273,2.65773,8000000.0
2007-09-28 12:48:00,2.65749,2.65762,2.65508,2.65646,9750000.0
2007-09-28 12:49:00,2.65658,2.65791,2.65287,2.65791,7000000.0
2007-09-28 12:50:00,2.65755,2.65826,2.65167,2.65475,12250000.0
2007-09-28 12:51:00,2.65817,2.65817,2.65359,2.65768,6750000.0
2007-09-28 12:52:00,2.65642,2.65656,2.65231,2.65489,5250000.0
2007-09-28 12:53:00,2.65767,2.65767,2.65234,2.65601,5880000.0
2007-09-28 12:54:00,2.65519,2.65627,2.65327,2.65602,7750000.0
2007-09-28 12:55:00,2.65591,2.65666,2.64985,2.65666,8750000.0
2007-09-28 12:56:00,2.65416,2.65635,2.6518,2.65359,11130000.0
2007-09-28 12:57:00,2.6564,2.65684,2.65218,2.65462,8130000.0
2007-09-28 12:58:00,2.6569,2.65808,2.64994,2.65403,10750000.0
2007-09-28 12:59:00,2.65483,2.65695,2.65393,2.6561,10000000.0
2007-09-28 13:00:00,2.65516,2.65657,2.65272,2.65426,8750000.0
2007-09-28 13:01:00,2.65232,2.6559,2.65232,2.65478,7760000.0
2007-09-28 13:02:00,2.65609,2.65609,2.6516,2.65187,6750000.0
2007-09-28 13:03:00,2.65647,2.65692,2.65166,2.65647,12000000.0
2007-09-28 13:04:00,2.6565,2.65656,2.65273,2.65479,12380000.0
2007-09-28 13:05:00,2.65664,2.65707,2.65123,2.65707,12630000.0
2007-09-28 13:06:00,2.65432,2.65641,2.65284,2.65624,10000000.0
2007-09-28 13:07:00,2.65554,2.6569,2.65135,2.65561,9500000.0
2007-09-28 13:08:00,2.65381,2.65586,2.65354,2.65586,9760000.0
2007-09-28 13:09:00,2.65628,2.65708,2.65117,2.65117,7250000.0
2007-09-28 13:10:00,2.65659,2.65697,2.65116,2.65327,6250000.0
2007-09-28 13:11:00,2.65365,2.656,2.65132,2.65132,9250000.0
2007-09-28 13:12:00,2.65599,2.65599,2.65287,2.65315,10000000.0
2007-09-28 13:13:00,2.65449,2.65622,2.65047,2.65491,11500000.0
2007-09-28 13:14:00,2.65552,2.65592,2.65093,2.65569,9500000.0
2007-09-28 13:15:00,2.65622,2.65622,2.64951,2.65155,5750000.0
2007-09-28 13:16:00,2.65596,2.65657,2.65101,2.65397,9880000.0
2007-09-28 13:17:00,2.65351,2.6562,2.65351,2.65589,6630000.0
2007-09-28 13:18:00,2.6563,2.6563,2.65321,2.65383,6380000.0
2007-09-28 13:19:00,2.65701,2.65714,2.65293,2.65607,8250000.0
2007-09-28 13:20:00,2.6539,2.65653,2.65363,2.65503,5500000.0
2007-09-28 13:21:00,2.65552,2.65802,2.65459,2.65685,7000000.0
2007-09-28 13:22:00,2.65801,2.65893,2.6555,2.65663,6000000.0
2007-09-28 13:23:00,2.65814,2.65904,2.65536,2.65794,14880000.0
2007-09-28 13:24:00,2.65706,2.65837,2.65337,2.65337,12500000.0
2007-09-28 13:25:00,2.65805,2.65819,2.65514,2.65535,7750000.0
2007-09-28 13:26:00,2.65512,2.65767,2.65512,2.65515,8250000.0
2007-09-28 13:27:00,2.65426,2.65702,2.65396,2.65518,11750000.0
2007-09-28 13:28:00,2.65457,2.65639,2.65057,2.65295,10500000.0
2007-09-28 13:29:00,2.65064,2.65676,2.65064,2.65676,5500000.0
2007-09-28 13:30:00,2.65664,2.65665,2.65006,2.6533,11000000.0
2007-09-28 13:31:00,2.65455,2.65648,2.65226,2.65226,9000000.0
2007-09-28 13:32:00,2.65537,2.65723,2.65343,2.65723,7000000.0
2007-09-28 13:33:00,2.65483,2.65572,2.65228,2.65327,7880000.0
2007-09-28 13:34:00,2.65627,2.65627,2.6507,2.65547,7250000.0
2007-09-28 13:35:00,2.65427,2.65679,2.65257,2.6558,7500000.0
2007-09-28 13:36:00,2.65188,2.65535,2.651,2.655,7750000.0
2007-09-28 13:37:00,2.65614,2.65614,2.65118,2.65565,8380000.0
2007-09-28 13:38:00,2.65567,2.65597,2.65102,2.65515,7250000.0
2007-09-28 13:39:00,2.65394,2.6554,2.6498,2.65531,10750000.0
2007-09-28 13:40:00,2.65296,2.65483,2.64868,2.64884,7500000.0
2007-09-28 13:41:00,2.65337,2.65413,2.65174,2.65413,14750000.0
2007-09-28 13:42:00,2.65329,2.65345,2.65194,2.65194,7750000.0
2007-09-28 13:43:00,2.65502,2.65502,2.65084,2.6539,12250000.0
2007-09-28 13:44:00,2.65454,2.65541,2.65149,2.65192,9510000.0
2007-09-28 13:45:00,2.65214,2.65634,2.65185,2.65228,8750000.0
2007-09-28 13:46:00,2.65413,2.65487,2.65122,2.65263,6250000.0
2007-09-28 13:47:00,2.65338,2.65633,2.65338,2.65508,8380000.0
2007-09-28 13:48:00,2.65461,2.656,2.64988,2.656,9500000.0
2007-09-28 13:49:00,2.65389,2.65517,2.65249,2.6549,7630000.0
2007-09-28 13:50:00,2.65253,2.65549,2.65246,2.65549,7250000.0
2007-09-28 13:51:00,2.65571,2.65571,2.65186,2.65304,10250000.0
2007-09-28 13:52:00,2.65529,2.65614,2.65142,2.6525,10380000.0
2007-09-28 13:53:00,2.65603,2.65643,2.6505,2.65488,9250000.0
2007-09-28 13:54:00,2.65592,2.65592,2.65203,2.65203,5630000.0
2007-09-28 13:55:00,2.65509,2.65535,2.65011,2.65011,9000000.0
2007-09-28 13:56:00,2.65074,2.65524,2.65074,2.65248,8500000.0
2007-09-28 13:57:00,2.65442,2.65521,2.65197,2.65251,7130000.0
2007-09-28 13:58:00,2.65242,2.65611,2.65242,2.65253,9500000.0
2007-09-28 13:59:00,2.65546,2.65635,2.65431,2.65483,5500000.0
2007-09-28 14:00:00,2.65087,2.65635,2.65087,2.6528,10630000.0
2007-09-28 14:01:00,2.65405,2.65717,2.6522,2.65693,15000000.0
2007-09-28 14:02:00,2.65749,2.65749,2.65409,2.65712,11250000.0
2007-09-28 14:03:00,2.65562,2.65562,2.65036,2.65155,9000000.0
2007-09-28 14:04:00,2.65369,2.65691,2.64982,2.65691,5130000.0
2007-09-28 14:05:00,2.65479,2.65704,2.65384,2.65555,8250000.0
2007-09-28 14:06:00,2.65528,2.65721,2.64913,2.65445,8750000.0
2007-09-28 14:07:00,2.65684,2.65684,2.65136,2.65512,7250000.0
2007-09-28 14:08:00,2.65431,2.65674,2.65219,2.65674,8000000.0
2007-09-28 14:09:00,2.65603,2.65645,2.65363,2.65509,5250000.0
2007-09-28 14:10:00,2.65373,2.65622,2.65049,2.65274,9500000.0
2007-09-28 14:11:00,2.65673,2.65673,2.65392,2.65632,6380000.0
2007-09-28 14:12:00,2.65676,2.65701,2.65184,2.65317,9000000.0
2007-09-28 14:13:00,2.65607,2.65815,2.6554,2.65589,10000000.0
2007-09-28 14:14:00,2.65443,2.65606,2.65393,2.65529,6250000.0
2007-09-28 14:15:00,2.6541,2.65732,2.65062,2.65432,11000000.0
2007-09-28 14:16:00,2.65759,2.65759,2.65375,2.65646,9750000.0
2007-09-28 14:17:00,2.65561,2.65681,2.65206,2.65681,10250000.0
2007-09-28 14:18:00,2.65394,2.65623,2.65314,2.65564,6750000.0
2007-09-28 14:19:00,2.65346,2.65687,2.65009,2.65595,16750000.0
2007-09-28 14:20:00,2.65394,2.65587,2.64869,2.65281,6500000.0
2007-09-28 14:21:00,2.65458,2.65716,2.65302,2.65419,11750000.0
2007-09-28 14:22:00,2.65285,2.65715,2.65285,2.65341,5250000.0
2007-09-28 14:23:00,2.65636,2.65743,2.65473,2.65739,10000000.0
2007-09-28 14:24:00,2.65767,2.65767,2.65465,2.65609,11500000.0
2007-09-28 14:25:00,2.65531,2.65665,2.6544,2.65606,10010000.0
2007-09-28 14:26:00,2.65493,2.65503,2.64765,2.65503,14250000.0
2007-09-28 14:27:00,2.65441,2.65559,2.65354,2.65512,6500000.0
2007-09-28 14:28:00,2.65402,2.656,2.65155,2.65451,7380000.0
2007-09-28 14:29:00,2.65282,2.65586,2.65194,2.65586,6630000.0
2007-09-28 14:30:00,2.65308,2.6569,2.65308,2.65683,11750000.0
2007-09-28 14:31:00,2.65506,2.65691,2.65388,2.65388,7130000.0
2007-09-28 14:32:00,2.65698,2.65835,2.65199,2.65835,8750000.0
2007-09-28 14:33:00,2.65636,2.65845,2.65382,2.65382,10250000.0
2007-09-28 14:34:00,2.6582,2.6582,2.65153,2.65718,13260000.0
2007-09-28 14:35:00,2.65359,2.65796,2.65359,2.65673,12500000.0
2007-09-28 14:36:00,2.65699,2.65722,2.65399,2.65666,8130000.0
2007-09-28 14:37:00,2.65282,2.65773,2.65205,2.65673,12380000.0
2007-09-28 14:38:00,2.6566,2.6566,2.65208,2.65512,7250000.0
2007-09-28 14:39:00,2.65592,2.65641,2.65191,2.65191,8750000.0
2007-09-28 14:40:00,2.65328,2.65677,2.65319,2.65558,6760000.0
2007-09-28 14:41:00,2.65532,2.65606,2.6513,2.6542,7880000.0
2007-09-28 14:42:00,2.65708,2.65708,2.65223,2.65591,10500000.0
2007-09-28 14:43:00,2.65434,2.65613,2.65095,2.65564,8130000.0
2007-09-28 14:44:00,2.65734,2.65734,2.65258,2.65454,7130000.0
2007-09-28 14:45:00,2.65296,2.65615,2.64867,2.64867,5500000.0
2007-09-28 14:46:00,2.65476,2.65476,2.64966,2.65157,8130000.0
2007-09-28 14:47:00,2.65383,2.65415,2.65134,2.65346,12130000.0
2007-09-28 14:48:00,2.65367,2.65496,2.64985,2.65251,11000000.0
2007-09-28 14:49:00,2.65496,2.65502,2.65195,2.65461,9630000.0
2007-09-28 14:50:00,2.65136,2.6555,2.64976,2.6555,7000000.0
2007-09-28 14:51:00,2.65461,2.65461,2.65226,2.65292,7250000.0
2007-09-28 14:52:00,2.651,2.6533,2.64632,2.65283,10500000.0
2007-09-28 14:53:00,2.65132,2.65352,2.64769,2.64769,6880000.0
2007-09-28 14:54:00,2.65213,2.65219,2.64825,2.64825,10880000.0
2007-09-28 14:55:00,2.6508,2.65278,2.64965,2.65145,7250000.0
2007-09-28 14:56:00,2.65224,2.65224,2.64583,2.64583,13500000.0
2007-09-28 14:57:00,2.6537,2.6537,2.64827,2.6512,9250000.0
2007-09-28 14:58:00,2.64978,2.65231,2.64836,2.65166,8500000.0
2007-09-28 14:59:00,2.64763,2.65212,2.64758,2.65146,10000000.0
2007-09-28 15:00:00,2.65043,2.65249,2.64768,2.65027,13250000.0
2007-09-28 15:01:00,2.65217,2.65237,2.6474,2.65135,6000000.0
2007-09-28 15:02:00,2.64796,2.65164,2.64796,2.64889,8750000.0
2007-09-28 15:03:00,2.64765,2.65262,2.6457,2.64717,13130000.0
2007-09-28 15:04:00,2.65068,2.65127,2.64776,2.64869,9500000.0
2007-09-28 15:05:00,2.65186,2.65255,2.64657,2.65056,10630000.0
2007-09-28 15:06:00,2.65113,2.65157,2.64966,2.65081,11000000.0
2007-09-28 15:07:00,2.6511,2.6511,2.64621,2.65016,9880000.0
2007-09-28 15:08:00,2.65079,2.65206,2.64584,2.64898,7750000.0
2007-09-28 15:09:00,2.64937,2.65169,2.64803,2.65057,11000000.0
2007-09-28 15:10:00,2.65012,2.65012,2.64537,2.65002,8000000.0
2007-09-28 15:11:00,2.65031,2.65149,2.64551,2.65071,8000000.0
2007-09-28 15:12:00,2.64964,2.65179,2.64838,2.65179,5250000.0
2007-09-28 15:13:00,2.65208,2.65208,2.64882,2.64971,5750000.0
2007-09-28 15:14:00,2.6507,2.6507,2.64621,2.64906,10250000.0
2007-09-28 15:15:00,2.64811,2.64969,2.64486,2.64856,7250000.0
2007-09-28 15:16:00,2.65068,2.65068,2.64821,2.64824,12500000.0
2007-09-28 15:17:00,2.6513,2.6513,2.64798,2.64878,6500000.0
2007-09-28 15:18:00,2.64998,2.65069,2.6467,2.64992,8760000.0
2007-09-28 15:19:00,2.64955,2.65037,2.64648,2.6466,7630000.0
2007-09-28 15:20:00,2.65041,2.65114,2.64761,2.65114,9130000.0
2007-09-28 15:21:00,2.64336,2.64965,2.64336,2.64965,9500000.0
2007-09-28 15:22:00,2.65181,2.65181,2.64681,2.64851,11390000.0
2007-09-28 15:23:00,2.64974,2.65101,2.64671,2.65063,13250000.0
2007-09-28 15:24:00,2.64843,2.65015,2.64505,2.65015,6750000.0
2007-09-28 15:25:00,2.65138,2.65199,2.64563,2.65066,12500000.0
2007-09-28 15:26:00,2.64923,2.65006,2.64503,2.64986,6500000.0
2007-09-28 15:27:00,2.64777,2.64915,2.64296,2.64892,7500000.0
2007-09-28 15:28:00,2.64939,2.64939,2.64646,2.64848,6380000.0
2007-09-28 15:29:00,2.64523,2.64905,2.645,2.64905,8250000.0
2007-09-28 15:30:00,2.64476,2.64808,2.64415,2.64677,8750000.0
2007-09-28 15:31:00,2.64843,2.64902,2.64372,2.64777,8500000.0
2007-09-28 15:32:00,2.64955,2.64955,2.64557,2.64914,7500000.0
2007-09-28 15:33:00,2.64832,2.64887,2.64186,2.64887,15880000.0
2007-09-28 15:34:00,2.64756,2.64967,2.64523,2.64867,6250000.0
2007-09-28 15:35:00,2.64474,2.64942,2.64474,2.64834,10380000.0
2007-09-28 15:36:00,2.64862,2.64984,2.6447,2.64956,12250000.0
2007-09-28 15:37:00,2.64947,2.65045,2.64501,2.65045,8750000.0
2007-09-28 15:38:00,2.64652,2.65013,2.64639,2.6483,11750000.0
2007-09-28 15:39:00,2.64849,2.64987,2.64384,2.64628,7630000.0
2007-09-28 15:40:00,2.65048,2.65145,2.64775,2.65032,6630000.0
2007-09-28 15:41:00,2.6505,2.65143,2.64878,2.65104,9130000.0
2007-09-28 15:42:00,2.65013,2.65122,2.64712,2.64712,6500000.0
2007-09-28 15:43:00,2.65178,2.65268,2.64891,2.65012,8880000.0
2007-09-28 15:44:00,2.6524,2.6524,2.64811,2.64872,6630000.0
2007-09-28 15:45:00,2.65238,2.65238,2.64726,2.65122,8250000.0
2007-09-28 15:46:00,2.65109,2.65109,2.64618,2.64637,6500000.0
2007-09-28 15:47:00,2.65032,2.65032,2.64603,2.64954,7630000.0
2007-09-28 15:48:00,2.64757,2.64974,2.64553,2.64553,7000000.0
2007-09-28 15:49:00,2.64888,2.64902,2.6429,2.64902,10250000.0
2007-09-28 15:50:00,2.64815,2.64965,2.64553,2.64965,7500000.0
2007-09-28 15:51:00,2.65007,2.65007,2.64602,2.64939,6750000.0
2007-09-28 15:52:00,2.64726,2.64943,2.64681,2.64703,8250000.0
2007-09-28 15:53:00,2.64701,2.65001,2.64335,2.65001,8880000.0
2007-09-28 15:54:00,2.64789,2.64805,2.64591,2.64715,6380000.0
2007-09-28 15:55:00,2.6502,2.65034,2.64452,2.64797,6500000.0
2007-09-28 15:56:00,2.64906,2.65035,2.64657,2.65035,6000000.0
2007-09-28 15:57:00,2.64975,2.6499,2.64599,2.6499,11250000.0
2007-09-28 15:58:00,2.65017,2.65044,2.64672,2.65041,7000000.0
2007-09-28 15:59:00,2.65008,2.65008,2.64677,2.64917,10630000.0
2007-09-28 16:00:00,2.64917,2.64966,2.64613,2.64948,8250000.0
2007-09-28 16:01:00,2.64814,2.65022,2.64586,2.64915,7000000.0
2007-09-28 16:02:00,2.64997,2.65025,2.64446,2.65025,19630000.0
2007-09-28 16:03:00,2.65059,2.65059,2.64485,2.6495,7000000.0
2007-09-28 16:04:00,2.64915,2.64915,2.64538,2.6464,8500000.0
2007-09-28 16:05:00,2.649,2.64945,2.64722,2.64945,6750000.0
2007-09-28 16:06:00,2.64632,2.64887,2.64405,2.64579,7380000.0
2007-09-28 16:07:00,2.64628,2.64875,2.64536,2.64848,9750000.0
2007-09-28 16:08:00,2.64612,2.64768,2.64181,2.6427,16510000.0
2007-09-28 16:09:00,2.64556,2.65122,2.6436,2.64872,8250000.0
2007-09-28 16:10:00,2.64729,2.64806,2.64131,2.64806,11630000.0
2007-09-28 16:11:00,2.64813,2.64879,2.6454,2.64649,5750000.0
2007-09-28 16:12:00,2.64839,2.64839,2.64592,2.64795,6750000.0
2007-09-28 16:13:00,2.64605,2.64702,2.64272,2.64681,11500000.0
2007-09-28 16:14:00,2.64836,2.64836,2.64619,2.64829,11500000.0
2007-09-28 16:15:00,2.64465,2.64728,2.64265,2.64445,7130000.0
2007-09-28 16:16:00,2.6465,2.64738,2.64351,2.64738,7500000.0
2007-09-28 16:17:00,2.64845,2.64862,2.6443,2.64761,13380000.0
2007-09-28 16:18:00,2.649,2.649,2.64357,2.64827,9000000.0
2007-09-28 16:19:00,2.64977,2.64977,2.64461,2.64597,7880000.0
2007-09-28 16:20:00,2.64693,2.64982,2.645,2.64865,14000000.0
2007-09-28 16:21:00,2.64762,2.64901,2.6455,2.64665,5250000.0
2007-09-28 16:22:00,2.64803,2.6502,2.64662,2.64874,8130000.0
2007-09-28 16:23:00,2.64979,2.64991,2.64565,2.64906,5750000.0
2007-09-28 16:24:00,2.65008,2.65008,2.64669,2.64831,5500000.0
2007-09-28 16:25:00,2.6488,2.64938,2.64347,2.64753,5250000.0
2007-09-28 16:26:00,2.64712,2.64959,2.64712,2.6491,8750000.0
2007-09-28 16:27:00,2.64563,2.64961,2.64563,2.64961,8500000.0
2007-09-28 16:28:00,2.64947,2.64947,2.6458,2.64631,13380000.0
2007-09-28 16:29:00,2.6491,2.64911,2.64625,2.64841,6880000.0
2007-09-28 16:30:00,2.64898,2.64927,2.64454,2.64896,9130000.0
2007-09-28 16:31:00,2.64747,2.64861,2.64361,2.64792,7500000.0
2007-09-28 16:32:00,2.64755,2.64774,2.64224,2.64773,6880000.0
2007-09-28 16:33:00,2.64644,2.64865,2.64577,2.64865,10000000.0
2007-09-28 16:34:00,2.64511,2.64926,2.64511,2.64625,12630000.0
2007-09-28 16:35:00,2.64789,2.64918,2.6416,2.64918,13750000.0
2007-09-28 16:36:00,2.64909,2.64909,2.64235,2.6483,10380000.0
2007-09-28 16:37:00,2.64828,2.64828,2.64548,2.64732,7500000.0
2007-09-28 16:38:00,2.64626,2.64891,2.64233,2.64628,12630000.0
2007-09-28 16:39:00,2.64696,2.64816,2.64032,2.6449,8750000.0
2007-09-28 16:40:00,2.64545,2.64779,2.64511,2.64511,7000000.0
2007-09-28 16:41:00,2.64742,2.64774,2.64278,2.64555,6250000.0
2007-09-28 16:42:00,2.64932,2.64932,2.64584,2.64748,11750000.0
2007-09-28 16:43:00,2.64539,2.64891,2.6446,2.64618,11750000.0
2007-09-28 16:44:00,2.64773,2.64965,2.64607,2.6482,11750000.0
2007-09-28 16:45:00,2.64803,2.64883,2.64668,2.64875,8250000.0
2007-09-28 16:46:00,2.64777,2.64834,2.64418,2.64418,7000000.0
2007-09-28 16:47:00,2.646,2.64789,2.64311,2.64781,12630000.0
2007-09-28 16:48:00,2.64659,2.64913,2.64416,2.64913,5750000.0
2007-09-28 16:49:00,2.64684,2.64875,2.64351,2.64691,10750000.0
2007-09-28 16:50:00,2.64689,2.64765,2.64461,2.64461,8250000.0
2007-09-28 16:51:00,2.64766,2.64766,2.64358,2.64382,9000000.0
2007-09-28 16:52:00,2.64759,2.64763,2.64369,2.64763,7750000.0
2007-09-28 16:53:00,2.64716,2.64757,2.64122,2.64737,12630000.0
2007-09-28 16:54:00,2.64528,2.6468,2.64267,2.64666,7250000.0
2007-09-28 16:55:00,2.64307,2.64645,2.64035,2.64457,6250000.0
2007-09-28 16:56:00,2.64717,2.64717,2.64287,2.64696,9750000.0
2007-09-28 16:57:00,2.64662,2.64662,2.64272,2.64497,6630000.0
2007-09-28 16:58:00,2.64401,2.64509,2.63726,2.64402,11500000.0
2007-09-28 16:59:00,2.64454,2.64574,2.64196,2.6454,10250000.0
2007-09-28 17:00:00,2.64574,2.64728,2.6441,2.64728,6130000.0
2007-09-28 17:01:00,2.64748,2.64792,2.64376,2.64709,8880000.0
2007-09-28 17:02:00,2.64687,2.64747,2.64212,2.64701,7760000.0
2007-09-28 17:03:00,2.64525,2.6472,2.64229,2.64229,8880000.0
2007-09-28 17:04:00,2.64816,2.64816,2.64372,2.64694,11130000.0
2007-09-28 17:05:00,2.64768,2.64768,2.6434,2.64638,6500000.0
2007-09-28 17:06:00,2.64589,2.64726,2.64429,2.64726,5500000.0
2007-09-28 17:07:00,2.6466,2.64698,2.64471,2.64693,7010000.0
2007-09-28 17:08:00,2.6473,2.6473,2.64158,2.64411,9010000.0
2007-09-28 17:09:00,2.64261,2.64569,2.64261,2.64434,12000000.0
2007-09-28 17:10:00,2.63953,2.64722,2.63953,2.64722,11250000.0
2007-09-28 17:11:00,2.64604,2.64626,2.64364,2.64409,9000000.0
2007-09-28 17:12:00,2.64462,2.6457,2.64246,2.6455,9630000.0
2007-09-28 17:13:00,2.64686,2.64686,2.64256,2.6452,11010000.0
2007-09-28 17:14:00,2.64251,2.6442,2.6384,2.6442,9880000.0
2007-09-28 17:15:00,2.64033,2.64448,2.6362,2.64376,10880000.0
2007-09-28 17:16:00,2.64344,2.64419,2.64046,2.64354,9000000.0
2007-09-28 17:17:00,2.64049,2.64408,2.64049,2.64388,7880000.0
2007-09-28 17:18:00,2.63977,2.64477,2.63977,2.64168,5750000.0
2007-09-28 17:19:00,2.63841,2.64482,2.63841,2.64482,13630000.0
2007-09-28 17:20:00,2.64291,2.64571,2.64268,2.64492,5880000.0
2007-09-28 17:21:00,2.64212,2.64415,2.64175,2.64415,7250000.0
2007-09-28 17:22:00,2.64299,2.64567,2.64155,2.64495,12500000.0
2007-09-28 17:23:00,2.6425,2.64531,2.64079,2.64484,12750000.0
2007-09-28 17:24:00,2.6409,2.64539,2.63972,2.64488,12630000.0
2007-09-28 17:25:00,2.64398,2.64602,2.6414,2.6446,10000000.0
2007-09-28 17:26:00,2.64476,2.64648,2.64072,2.64648,13630000.0
2007-09-28 17:27:00,2.64389,2.64728,2.64389,2.64396,7380000.0
2007-09-28 17:28:00,2.64421,2.64637,2.6417,2.64376,7250000.0
2007-09-28 17:29:00,2.63903,2.64572,2.63903,2.64025,8250000.0
2007-09-28 17:30:00,2.6444,2.64566,2.6434,2.64547,12750000.0
2007-09-28 17:31:00,2.64593,2.64662,2.64328,2.64328,9500000.0
2007-09-28 17:32:00,2.64679,2.64679,2.64112,2.64484,7000000.0
2007-09-28 17:33:00,2.64652,2.64695,2.64155,2.64424,7750000.0
2007-09-28 17:34:00,2.64449,2.64577,2.64193,2.64543,6880000.0
2007-09-28 17:35:00,2.64604,2.64604,2.63943,2.64447,7500000.0
2007-09-28 17:36:00,2.64703,2.64745,2.64506,2.64654,8500000.0
2007-09-28 17:37:00,2.6482,2.6482,2.6444,2.64605,7000000.0
2007-09-28 17:38:00,2.64598,2.64804,2.64313,2.64747,10130000.0
2007-09-28 17:39:00,2.64294,2.64673,2.64107,2.64616,7500000.0
2007-09-28 17:40:00,2.64674,2.64848,2.64347,2.64766,5880000.0
2007-09-28 17:41:00,2.64599,2.64788,2.644,2.64557,6380000.0
2007-09-28 17:42:00,2.64756,2.64845,2.64426,2.64634,8380000.0
2007-09-28 17:43:00,2.64606,2.64709,2.64472,2.64632,9000000.0
2007-09-28 17:44:00,2.64711,2.64711,2.63943,2.64652,9250000.0
2007-09-28 17:45:00,2.64858,2.64858,2.64283,2.64531,11000000.0
2007-09-28 17:46:00,2.64188,2.64672,2.64135,2.64357,7500000.0
2007-09-28 17:47:00,2.64823,2.64837,2.64018,2.64467,10750000.0
2007-09-28 17:48:00,2.6438,2.64784,2.6438,2.64432,5880000.0
2007-09-28 17:49:00,2.64559,2.64682,2.6431,2.6459,7000000.0
2007-09-28 17:50:00,2.64553,2.64719,2.64287,2.64287,10880000.0
2007-09-28 17:51:00,2.64547,2.64779,2.64204,2.64668,6250000.0
2007-09-28 17:52:00,2.64574,2.64671,2.64198,2.64526,9500000.0
2007-09-28 17:53:00,2.64594,2.64738,2.64503,2.64503,5880000.0
2007-09-28 17:54:00,2.64639,2.64797,2.64029,2.6452,10250000.0
2007-09-28 17:55:00,2.64614,2.64704,2.64313,2.64577,8750000.0
2007-09-28 17:56:00,2.64504,2.64675,2.63866,2.64258,10630000.0
2007-09-28 17:57:00,2.64263,2.64892,2.64263,2.64892,14630000.0
2007-09-28 17:58:00,2.64722,2.64793,2.64444,2.64585,8500000.0
2007-09-28 17:59:00,2.64207,2.64858,2.64202,2.64858,9750000.0
2007-09-28 18:00:00,2.64798,2.64892,2.64504,2.64574,8130000.0
2007-09-28 18:01:00,2.64812,2.64812,2.64179,2.64608,6750000.0
2007-09-28 18:02:00,2.64689,2.6481,2.64354,2.64678,11250000.0
2007-09-28 18:03:00,2.64436,2.64756,2.6423,2.64756,9750000.0
2007-09-28 18:04:00,2.64536,2.64818,2.64163,2.6449,10510000.0
2007-09-28 18:05:00,2.6463,2.64825,2.64445,2.6455,7250000.0
2007-09-28 18:06:00,2.64419,2.64733,2.64419,2.64572,7880000.0
2007-09-28 18:07:00,2.6448,2.64766,2.64463,2.64681,7250000.0
2007-09-28 18:08:00,2.64718,2.64718,2.6422,2.6434,13750000.0
2007-09-28 18:09:00,2.64627,2.64627,2.64138,2.6436,6750000.0
2007-09-28 18:10:00,2.64621,2.64624,2.64385,2.64412,6750000.0
2007-09-28 18:11:00,2.64645,2.64645,2.64403,2.64403,8000000.0
2007-09-28 18:12:00,2.64464,2.64632,2.64356,2.64632,5500000.0
2007-09-28 18:13:00,2.64487,2.6452,2.64119,2.64119,9750000.0
2007-09-28 18:14:00,2.64482,2.64482,2.63958,2.64429,10380000.0
2007-09-28 18:15:00,2.64281,2.64554,2.64213,2.64528,8130000.0
2007-09-28 18:16:00,2.64407,2.64537,2.64168,2.64537,6000000.0
2007-09-28 18:17:00,2.64515,2.64515,2.63951,2.64415,11000000.0
2007-09-28 18:18:00,2.64318,2.64361,2.64214,2.64346,5750000.0
2007-09-28 18:19:00,2.64305,2.64579,2.64242,2.64519,12750000.0
2007-09-28 18:20:00,2.64397,2.64545,2.64174,2.64539,11750000.0
2007-09-28 18:21:00,2.64433,2.64479,2.64055,2.64456,9880000.0
2007-09-28 18:22:00,2.64484,2.64536,2.64168,2.64256,6250000.0
2007-09-28 18:23:00,2.64402,2.64417,2.64047,2.64047,11880000.0
2007-09-28 18:24:00,2.64476,2.64476,2.63945,2.64295,7750000.0
2007-09-28 18:25:00,2.64424,2.64443,2.64203,2.64296,7750000.0
2007-09-28 18:26:00,2.64345,2.64494,2.64201,2.64228,6250000.0
2007-09-28 18:27:00,2.64529,2.64529,2.6426,2.64527,6880000.0
2007-09-28 18:28:00,2.64342,2.64432,2.64132,2.64362,10750000.0
2007-09-28 18:29:00,2.64179,2.64439,2.64054,2.64324,6630000.0
2007-09-28 18:30:00,2.64244,2.64364,2.63994,2.64344,17000000.0
2007-09-28 18:31:00,2.64323,2.64382,2.64052,2.64367,8130000.0
2007-09-28 18:32:00,2.64084,2.64495,2.64084,2.6443,5250000.0
2007-09-28 18:33:00,2.64403,2.64403,2.63795,2.6389,11880000.0
2007-09-28 18:34:00,2.64299,2.64374,2.64196,2.64338,8750000.0
2007-09-28 18:35:00,2.64467,2.64533,2.63895,2.64119,9510000.0
2007-09-28 18:36:00,2.6459,2.6459,2.643,2.64455,5880000.0
2007-09-28 18:37:00,2.64412,2.6451,2.64048,2.6451,12630000.0
2007-09-28 18:38:00,2.645,2.645,2.63716,2.64268,9630000.0
2007-09-28 18:39:00,2.64344,2.64435,2.64039,2.64362,9880000.0
2007-09-28 18:40:00,2.64236,2.6436,2.6399,2.64289,7760000.0
2007-09-28 18:41:00,2.64451,2.64451,2.63927,2.6435,7380000.0
2007-09-28 18:42:00,2.64423,2.64476,2.63757,2.6435,9000000.0
2007-09-28 18:43:00,2.64188,2.6454,2.64188,2.64332,8000000.0
2007-09-28 18:44:00,2.64387,2.645,2.64059,2.64347,10630000.0
2007-09-28 18:45:00,2.6434,2.64387,2.63981,2.63981,6500000.0
2007-09-28 18:46:00,2.64569,2.64569,2.64005,2.64178,9500000.0
2007-09-28 18:47:00,2.64367,2.64479,2.64367,2.64479,5750000.0
2007-09-28 18:48:00,2.64459,2.64532,2.63936,2.64357,8000000.0
2007-09-28 18:49:00,2.64371,2.64459,2.64021,2.6422,9750000.0
2007-09-28 18:50:00,2.64367,2.64509,2.64367,2.64509,5250000.0
2007-09-28 18:51:00,2.64147,2.6453,2.64147,2.6432,11130000.0
2007-09-28 18:52:00,2.64518,2.64518,2.64214,2.64218,12630000.0
2007-09-28 18:53:00,2.64339,2.64407,2.64103,2.64348,9250000.0
2007-09-28 18:54:00,2.6444,2.6444,2.64095,2.64095,8250000.0
2007-09-28 18:55:00,2.64207,2.64451,2.64072,2.64304,7500000.0
2007-09-28 18:56:00,2.6433,2.64336,2.64043,2.64043,11130000.0
2007-09-28 18:57:00,2.64145,2.64388,2.639,2.64282,8500000.0
2007-09-28 18:58:00,2.6416,2.64448,2.63949,2.63949,8000000.0
2007-09-28 18:59:00,2.64304,2.64304,2.63936,2.63974,8250000.0
2007-09-28 19:00:00,2.64023,2.64361,2.63968,2.64288,8500000.0
2007-09-28 19:01:00,2.64283,2.64307,2.63957,2.64071,5500000.0
2007-09-28 19:02:00,2.64238,2.64241,2.63837,2.63976,7250000.0
2007-09-28 19:03:00,2.64095,2.64254,2.64089,2.64177,6380000.0
2007-09-28 19:04:00,2.64303,2.64303,2.63815,2.64255,10250000.0
2007-09-28 19:05:00,2.6428,2.64385,2.6428,2.64297,6500000.0
2007-09-28 19:06:00,2.64265,2.64268,2.63705,2.63982,8000000.0
2007-09-28 19:07:00,2.64403,2.64518,2.64062,2.6416,8750000.0
2007-09-28 19:08:00,2.6414,2.64246,2.63855,2.64246,9250000.0
2007-09-28 19:09:00,2.63989,2.6425,2.63623,2.63858,14750000.0
2007-09-28 19:10:00,2.64287,2.64287,2.63873,2.64134,10130000.0
2007-09-28 19:11:00,2.63568,2.64179,2.63568,2.64179,9500000.0
2007-09-28 19:12:00,2.63803,2.64179,2.63718,2.63949,7500000.0
2007-09-28 19:13:00,2.63822,2.64203,2.63813,2.63963,9750000.0
2007-09-28 19:14:00,2.64082,2.64188,2.63648,2.63988,10750000.0
2007-09-28 19:15:00,2.63546,2.64098,2.63546,2.6383,7750000.0
2007-09-28 19:16:00,2.64202,2.64215,2.63535,2.64113,7250000.0
2007-09-28 19:17:00,2.64139,2.64139,2.63415,2.63677,9000000.0
2007-09-28 19:18:00,2.64012,2.64089,2.63689,2.63689,9000000.0
2007-09-28 19:19:00,2.64063,2.64112,2.6364,2.63662,8250000.0
2007-09-28 19:20:00,2.6356,2.64034,2.63558,2.64034,5500000.0
2007-09-28 19:21:00,2.64093,2.64105,2.63667,2.63998,6500000.0
2007-09-28 19:22:00,2.6398,2.64075,2.63771,2.64075,9000000.0
2007-09-28 19:23:00,2.64107,2.64171,2.63943,2.64078,8500000.0
2007-09-28 19:24:00,2.64015,2.64263,2.63922,2.64098,11500000.0
2007-09-28 19:25:00,2.63803,2.6417,2.63803,2.6417,8000000.0
2007-09-28 19:26:00,2.63946,2.64132,2.63762,2.64045,9250000.0
2007-09-28 19:27:00,2.6411,2.64149,2.63818,2.63818,5880000.0
2007-09-28 19:28:00,2.64225,2.64225,2.63843,2.63941,8250000.0
2007-09-28 19:29:00,2.64168,2.64169,2.63683,2.639,7880000.0
2007-09-28 19:30:00,2.64119,2.64142,2.63638,2.63898,7750000.0
2007-09-28 19:31:00,2.63885,2.64272,2.63389,2.63389,6630000.0
2007-09-28 19:32:00,2.64026,2.6419,2.63815,2.64005,6630000.0
2007-09-28 19:33:00,2.63861,2.6414,2.63579,2.63579,8250000.0
2007-09-28 19:34:00,2.64185,2.64186,2.63482,2.63915,8130000.0
2007-09-28 19:35:00,2.63859,2.64119,2.63838,2.64119,5880000.0
2007-09-28 19:36:00,2.64081,2.64173,2.6366,2.63896,8000000.0
2007-09-28 19:37:00,2.63525,2.63894,2.63389,2.63664,10250000.0
2007-09-28 19:38:00,2.63573,2.63794,2.63573,2.63794,6750000.0
2007-09-28 19:39:00,2.63643,2.63834,2.63458,2.63778,8500000.0
2007-09-28 19:40:00,2.63892,2.63927,2.63656,2.63927,6750000.0
2007-09-28 19:41:00,2.63663,2.63897,2.63175,2.63304,13630000.0
2007-09-28 19:42:00,2.63804,2.63838,2.63492,2.63656,9000000.0
2007-09-28 19:43:00,2.63775,2.63861,2.63018,2.63575,7630000.0
2007-09-28 19:44:00,2.63603,2.6361,2.62963,2.63196,11880000.0
2007-09-28 19:45:00,2.63548,2.63548,2.62989,2.63396,6750000.0
2007-09-28 19:46:00,2.63325,2.63592,2.63175,2.63447,18130000.0
2007-09-28 19:47:00,2.63472,2.63472,2.633,2.63428,6000000.0
2007-09-28 19:48:00,2.63428,2.63631,2.63146,2.63411,9500000.0
2007-09-28 19:49:00,2.63357,2.6352,2.63059,2.63351,10000000.0
2007-09-28 19:50:00,2.63415,2.63816,2.63376,2.63691,11000000.0
2007-09-28 19:51:00,2.6364,2.63781,2.63491,2.63538,8000000.0
2007-09-28 19:52:00,2.63702,2.63775,2.63334,2.63334,6750000.0
2007-09-28 19:53:00,2.6311,2.63642,2.62975,2.63642,6750000.0
2007-09-28 19:54:00,2.63491,2.6366,2.63255,2.63589,13380000.0
2007-09-28 19:55:00,2.63646,2.63646,2.63127,2.63622,8500000.0
2007-09-28 19:56:00,2.63491,2.63696,2.63104,2.63696,12250000.0
2007-09-28 19:57:00,2.63516,2.63628,2.63099,2.63558,8880000.0
2007-09-28 19:58:00,2.63691,2.63691,2.63132,2.63565,7380000.0
2007-09-28 19:59:00,2.63689,2.63689,2.62996,2.63587,7750000.0
2007-09-28 20:00:00,2.63667,2.63698,2.63357,2.63443,11140000.0
2007-09-28 20:01:00,2.63068,2.63738,2.63068,2.63738,8500000.0
2007-09-28 20:02:00,2.63488,2.63661,2.63088,2.63425,11000000.0
2007-09-28 20:03:00,2.63481,2.63647,2.63364,2.63591,11500000.0
2007-09-28 20:04:00,2.63642,2.63675,2.63326,2.63508,8010000.0
2007-09-28 20:05:00,2.63692,2.63722,2.63441,2.63441,9000000.0
2007-09-28 20:06:00,2.63404,2.63758,2.63081,2.63525,8880000.0
2007-09-28 20:07:00,2.63866,2.63866,2.63362,2.63788,9630000.0
2007-09-28 20:08:00,2.63713,2.63762,2.63535,2.6362,6000000.0
2007-09-28 20:09:00,2.63635,2.63716,2.63221,2.63429,10380000.0
2007-09-28 20:10:00,2.63222,2.63716,2.63222,2.63604,10250000.0
2007-09-28 20:11:00,2.63482,2.63723,2.63482,2.63666,9500000.0
2007-09-28 20:12:00,2.63626,2.63666,2.63275,2.63666,8750000.0
2007-09-28 20:13:00,2.6355,2.637,2.63056,2.63312,8750000.0
2007-09-28 20:14:00,2.63519,2.63637,2.63317,2.63317,6380000.0
2007-09-28 20:15:00,2.63593,2.6365,2.63282,2.6365,9250000.0
2007-09-28 20:16:00,2.63571,2.63621,2.6327,2.63575,8630000.0
2007-09-28 20:17:00,2.63661,2.63701,2.63292,2.63292,5750000.0
2007-09-28 20:18:00,2.63652,2.63672,2.63234,2.63571,9500000.0
2007-09-28 20:19:00,2.63115,2.63573,2.63071,2.63392,9000000.0
2007-09-28 20:20:00,2.63488,2.63644,2.63354,2.63354,6000000.0
2007-09-28 20:21:00,2.63431,2.63596,2.6316,2.63388,6250000.0
2007-09-28 20:22:00,2.63398,2.63606,2.63343,2.63501,8500000.0
2007-09-28 20:23:00,2.63352,2.63583,2.63068,2.63068,7630000.0
2007-09-28 20:24:00,2.6351,2.63545,2.63063,2.63545,6380000.0
2007-09-28 20:25:00,2.63142,2.63457,2.62851,2.63348,4760000.0
2007-09-28 20:26:00,2.63459,2.63514,2.63214,2.63324,6000000.0
2007-09-28 20:27:00,2.63067,2.63594,2.63067,2.63356,11880000.0
2007-09-28 20:28:00,2.63349,2.6357,2.63139,2.6357,13750000.0
2007-09-28 20:29:00,2.63374,2.63554,2.63172,2.63554,11000000.0
2007-09-28 20:30:00,2.63298,2.63499,2.63235,2.63263,10500000.0
2007-09-28 20:31:00,2.62955,2.63498,2.6292,2.63498,11130000.0
2007-09-28 20:32:00,2.6353,2.63539,2.62977,2.63513,16750000.0
2007-09-28 20:33:00,2.6317,2.63542,2.62932,2.63505,10630000.0
2007-09-28 20:34:00,2.63134,2.63589,2.62875,2.63589,5500000.0
2007-09-28 20:35:00,2.63515,2.63589,2.63141,2.63514,9750000.0
2007-09-28 20:36:00,2.63519,2.63579,2.63332,2.63511,15250000.0
2007-09-28 20:37:00,2.63307,2.6344,2.62878,2.6344,8750000.0
2007-09-28 20:38:00,2.63336,2.63561,2.63304,2.63514,7500000.0
2007-09-28 20:39:00,2.63419,2.63511,2.63317,2.63317,10000000.0
2007-09-28 20:40:00,2.6312,2.63528,2.63014,2.63014,6000000.0
2007-09-28 20:41:00,2.6353,2.6353,2.63308,2.63458,16000000.0
2007-09-28 20:42:00,2.63428,2.63546,2.63082,2.63546,9000000.0
2007-09-28 20:43:00,2.63278,2.63575,2.62892,2.63542,9750000.0
2007-09-28 20:44:00,2.63247,2.63597,2.63118,2.63372,8130000.0
2007-09-28 20:45:00,2.63427,2.63579,2.63368,2.63377,7500000.0
2007-09-28 20:46:00,2.63047,2.63478,2.63002,2.63044,11250000.0
2007-09-28 20:47:00,2.63359,2.63613,2.6333,2.6333,7000000.0
2007-09-28 20:48:00,2.63412,2.63633,2.63295,2.63454,8130000.0
2007-09-28 20:49:00,2.63574,2.637,2.63163,2.63403,10250000.0
2007-09-28 20:50:00,2.63644,2.63776,2.63506,2.63644,9510000.0
2007-09-28 20:51:00,2.63435,2.63695,2.63435,2.63695,6250000.0
2007-09-28 20:52:00,2.63652,2.63672,2.63365,2.63672,8260000.0
2007-09-28 20:53:00,2.63435,2.6368,2.6322,2.63537,9380000.0
2007-09-28 20:54:00,2.63335,2.63635,2.63187,2.63526,15510000.0
2007-09-28 20:55:00,2.63567,2.63589,2.63041,2.63377,10880000.0
2007-09-28 20:56:00,2.6359,2.6359,2.63153,2.63567,7380000.0
2007-09-28 20:57:00,2.63574,2.63574,2.63265,2.63265,8250000.0
2007-09-28 20:58:00,2.63617,2.63617,2.63356,2.63489,5880000.0
2007-09-28 20:59:00,2.63404,2.63571,2.63219,2.63507,5500000.0
2007-09-28 21:00:00,2.63439,2.63537,2.63409,2.63537,5880000.0
2007-09-28 21:01:00,2.63504,2.6356,2.62945,2.63199,7750000.0
2007-09-28 21:02:00,2.63409,2.63643,2.63284,2.63488,10630000.0
2007-09-28 21:03:00,2.63319,2.63544,2.62975,2.63544,6630000.0
2007-09-28 21:04:00,2.63605,2.63752,2.63293,2.63705,12750000.0
2007-09-28 21:05:00,2.63503,2.63628,2.63431,2.63628,6380000.0
2007-09-28 21:06:00,2.63533,2.63605,2.63189,2.6359,9880000.0
2007-09-28 21:07:00,2.63574,2.637,2.63366,2.63453,8630000.0
2007-09-28 21:08:00,2.63455,2.63655,2.63166,2.63476,8750000.0
2007-09-28 21:09:00,2.6355,2.63714,2.63239,2.63342,5750000.0
2007-09-28 21:10:00,2.63547,2.63672,2.63305,2.63671,7880000.0
2007-09-28 21:11:00,2.63219,2.63637,2.63219,2.63432,9000000.0
2007-09-28 21:12:00,2.63528,2.63718,2.63493,2.63495,10000000.0
2007-09-28 21:13:00,2.63662,2.63751,2.63307,2.63695,8130000.0
2007-09-28 21:14:00,2.63603,2.63827,2.63389,2.63759,9760000.0
2007-09-28 21:15:00,2.63737,2.63758,2.63152,2.63152,5630000.0
2007-09-28 21:16:00,2.63668,2.63796,2.63553,2.63729,9380000.0
2007-09-28 21:17:00,2.63597,2.63703,2.6339,2.63595,8000000.0
2007-09-28 21:18:00,2.6372,2.63797,2.63214,2.63645,11380000.0
2007-09-28 21:19:00,2.63832,2.63832,2.63373,2.63683,7250000.0
2007-09-28 21:20:00,2.63559,2.63779,2.63432,2.63779,10750000.0
2007-09-28 21:21:00,2.63741,2.6381,2.63435,2.63751,11380000.0
2007-09-28 21:22:00,2.63623,2.63707,2.63386,2.63386,7500000.0
2007-09-28 21:23:00,2.6379,2.63823,2.63561,2.63567,5630000.0
2007-09-28 21:24:00,2.63204,2.63841,2.63204,2.63799,10250000.0
2007-09-28 21:25:00,2.63653,2.63723,2.63573,2.63711,9380000.0
2007-09-28 21:26:00,2.63487,2.6406,2.63487,2.63532,6000000.0
2007-09-28 21:27:00,2.63627,2.63736,2.63403,2.63725,8880000.0
2007-09-28 21:28:00,2.63487,2.63736,2.63487,2.63712,7000000.0
2007-09-28 21:29:00,2.63412,2.63713,2.63374,2.63472,8630000.0
2007-09-28 21:30:00,2.63549,2.63719,2.63375,2.63651,6250000.0
2007-09-28 21:31:00,2.63401,2.63728,2.63321,2.63728,8000000.0
2007-09-28 21:32:00,2.63636,2.63735,2.63265,2.63477,7500000.0
2007-09-28 21:33:00,2.63528,2.63701,2.63296,2.63535,6000000.0
2007-09-28 21:34:00,2.63513,2.63774,2.63346,2.63774,9250000.0
2007-09-28 21:35:00,2.6367,2.6367,2.63196,2.63521,6500000.0
2007-09-28 21:36:00,2.63616,2.63746,2.63179,2.63746,8750000.0
2007-09-28 21:37:00,2.63572,2.63746,2.63234,2.63697,12750000.0
2007-09-28 21:38:00,2.63654,2.63676,2.63434,2.63582,9000000.0
2007-09-28 21:40:00,2.63787,2.63787,2.63578,2.63582,8750000.0
2007-09-28 21:41:00,2.63695,2.6378,2.63366,2.63665,5750000.0
2007-09-28 21:42:00,2.63662,2.63778,2.63364,2.63778,6250000.0
2007-09-28 21:43:00,2.63613,2.63729,2.63168,2.63729,9000000.0
2007-09-28 21:45:00,2.63792,2.63815,2.63472,2.63592,9750000.0
2007-09-28 21:46:00,2.6367,2.63749,2.6342,2.63641,5750000.0
2007-09-28 21:47:00,2.63422,2.6388,2.63422,2.63687,9000000.0
2007-09-28 21:48:00,2.63709,2.63762,2.63364,2.63364,7500000.0
2007-09-28 21:49:00,2.63438,2.63831,2.63438,2.63743,5380000.0
2007-09-28 21:50:00,2.6365,2.63751,2.63515,2.63653,5880000.0
2007-09-28 21:51:00,2.63679,2.63804,2.6357,2.6365,8380000.0
2007-09-28 21:52:00,2.63621,2.63698,2.63412,2.63458,8500000.0
2007-09-28 21:53:00,2.63745,2.63789,2.63307,2.63789,7250000.0
2007-09-28 21:54:00,2.63414,2.63863,2.63414,2.63863,11500000.0
2007-09-28 21:55:00,2.63177,2.63703,2.63155,2.63571,7750000.0
2007-09-28 21:56:00,2.63715,2.63752,2.63313,2.63752,8250000.0
2007-09-28 21:57:00,2.63687,2.63862,2.63687,2.63815,10380000.0
2007-09-28 21:58:00,2.63629,2.63631,2.63443,2.63631,8500000.0
2007-09-28 21:59:00,2.63749,2.63818,2.63256,2.63537,5500000.0
2007-09-28 22:00:00,2.63781,2.63793,2.63642,2.63642,8000000.0
2007-09-28 22:01:00,2.63625,2.63716,2.63332,2.63665,6250000.0
2007-09-28 22:02:00,2.63589,2.63767,2.63589,2.63742,5500000.0
2007-09-28 22:03:00,2.63798,2.6382,2.63442,2.63622,9000000.0
2007-09-28 22:04:00,2.6359,2.63812,2.63315,2.63483,7130000.0
2007-09-28 22:05:00,2.63496,2.63787,2.63496,2.63767,8130000.0
2007-09-28 22:06:00,2.63599,2.63782,2.6358,2.63782,6250000.0
2007-09-28 22:07:00,2.63578,2.63758,2.63358,2.63622,14000000.0
2007-09-28 22:08:00,2.63604,2.63786,2.63306,2.63433,9250000.0
2007-09-28 22:09:00,2.63571,2.63784,2.6351,2.63784,5250000.0
2007-09-28 22:10:00,2.63453,2.6381,2.63453,2.63609,5260000.0
2007-09-28 22:11:00,2.63717,2.6373,2.63635,2.63727,4000000.0
2007-09-28 22:12:00,2.63664,2.63762,2.63481,2.63762,7000000.0
2007-09-28 22:13:00,2.63607,2.63711,2.63514,2.63711,5250000.0
2007-09-28 22:14:00,2.63552,2.63713,2.63061,2.63527,10750000.0
2007-09-28 22:15:00,2.63715,2.63778,2.63336,2.63389,9250000.0
2007-09-28 22:16:00,2.63428,2.63573,2.63167,2.63507,8750000.0
2007-09-28 22:17:00,2.63612,2.63695,2.63055,2.6354,13000000.0
2007-09-28 22:18:00,2.63696,2.63801,2.63502,2.63661,8130000.0
2007-09-28 22:19:00,2.63607,2.63702,2.63549,2.63575,5750000.0
2007-09-28 22:20:00,2.63644,2.63861,2.63157,2.63658,11500000.0
2007-09-28 22:21:00,2.63619,2.63747,2.63615,2.63747,7500000.0
2007-09-28 22:22:00,2.63615,2.63615,2.62938,2.63386,6750000.0
2007-09-28 22:23:00,2.63601,2.63832,2.63601,2.63679,6510000.0
2007-09-28 22:25:00,2.6377,2.63836,2.63428,2.63836,8500000.0
2007-09-28 22:26:00,2.63583,2.63796,2.63571,2.63658,7500000.0
2007-09-28 22:27:00,2.63667,2.63703,2.63572,2.63614,5250000.0
2007-09-28 22:28:00,2.63575,2.63798,2.63293,2.63638,13130000.0
2007-09-28 22:29:00,2.63716,2.6377,2.6362,2.63741,8500000.0
2007-09-28 22:30:00,2.63609,2.6369,2.6318,2.63341,9130000.0
2007-09-28 22:31:00,2.63642,2.6375,2.63355,2.63644,6500000.0
2007-09-28 22:32:00,2.63746,2.63746,2.63539,2.63584,7000000.0
2007-09-28 22:33:00,2.6333,2.63671,2.6333,2.63342,7630000.0
2007-09-28 22:34:00,2.6361,2.63722,2.63479,2.63686,7500000.0
2007-09-28 22:35:00,2.63483,2.63704,2.63483,2.63675,5130000.0
2007-09-28 22:36:00,2.6374,2.6374,2.63379,2.63693,6750000.0
2007-09-28 22:37:00,2.63623,2.63623,2.63176,2.63541,6250000.0
2007-09-28 22:38:00,2.63444,2.63844,2.63112,2.63615,10880000.0
2007-09-28 22:39:00,2.63727,2.63906,2.63423,2.63641,8250000.0
2007-09-28 22:40:00,2.6344,2.63812,2.63415,2.63756,6250000.0
2007-09-28 22:41:00,2.63577,2.6371,2.63271,2.63626,9750000.0
2007-09-28 22:42:00,2.63638,2.63742,2.63577,2.63577,10750000.0
2007-09-28 22:43:00,2.63615,2.63716,2.63337,2.63716,6500000.0
2007-09-28 22:44:00,2.63575,2.63618,2.63314,2.63314,5500000.0
2007-09-28 22:45:00,2.6355,2.63669,2.63319,2.63669,6500000.0
2007-09-28 22:46:00,2.63291,2.63679,2.63291,2.63476,8750000.0
2007-09-28 22:47:00,2.63641,2.63732,2.6342,2.63689,8500000.0
2007-09-28 22:48:00,2.63462,2.63707,2.63074,2.63515,6250000.0
2007-09-28 22:49:00,2.63519,2.63676,2.63263,2.63618,5880000.0
2007-09-28 22:50:00,2.63541,2.63632,2.63159,2.63159,5250000.0
2007-09-28 22:51:00,2.6352,2.63653,2.6352,2.63617,5500000.0
2007-09-28 22:52:00,2.63526,2.63601,2.63439,2.63549,7630000.0
2007-09-28 22:53:00,2.63589,2.63636,2.63188,2.63433,10750000.0
2007-09-28 22:54:00,2.63621,2.63621,2.63277,2.63588,8880000.0
2007-09-28 22:55:00,2.63511,2.63553,2.63375,2.63454,7000000.0
2007-09-28 22:56:00,2.63504,2.63575,2.63475,2.63519,5500000.0
2007-09-28 22:57:00,2.63499,2.63623,2.6298,2.63221,6000000.0
2007-09-28 22:58:00,2.63335,2.63566,2.63335,2.63411,6250000.0
2007-09-28 22:59:00,2.63558,2.63558,2.6289,2.63518,7000000.0
2007-09-30 23:00:00,2.63512,2.63795,2.63371,2.63473,8000000.0
2007-09-30 23:01:00,2.63796,2.63796,2.63194,2.63194,6250000.0
2007-09-30 23:03:00,2.63714,2.63724,2.63201,2.63487,6750000.0
2007-09-30 23:04:00,2.63509,2.63886,2.63507,2.63771,7750000.0
2007-09-30 23:05:00,2.63448,2.63532,2.63322,2.63443,8000000.0
2007-09-30 23:06:00,2.63871,2.63887,2.63682,2.63863,8500000.0
2007-09-30 23:08:00,2.63583,2.63948,2.63582,2.63897,5630000.0
2007-09-30 23:09:00,2.63807,2.63807,2.63318,2.63527,9000000.0
2007-09-30 23:11:00,2.63892,2.63895,2.63537,2.63889,7500000.0
2007-09-30 23:12:00,2.63891,2.63932,2.63817,2.63892,7880000.0
2007-09-30 23:14:00,2.63938,2.63938,2.63872,2.63891,9000000.0
2007-09-30 23:16:00,2.63902,2.63952,2.6384,2.6384,6630000.0
2007-09-30 23:17:00,2.639,2.63942,2.63772,2.63942,6010000.0
2007-09-30 23:19:00,2.63869,2.63932,2.63343,2.63343,8750000.0
2007-09-30 23:20:00,2.63912,2.63968,2.63482,2.63882,9750000.0
2007-09-30 23:22:00,2.63565,2.63952,2.63565,2.63908,5250000.0
2007-09-30 23:24:00,2.63968,2.63968,2.63565,2.63565,10750000.0
2007-09-30 23:25:00,2.63852,2.63963,2.63722,2.63722,5250000.0
2007-09-30 23:27:00,2.63563,2.63826,2.63468,2.63557,8250000.0
2007-09-30 23:28:00,2.63437,2.63811,2.6318,2.63811,7000000.0
2007-09-30 23:29:00,2.63496,2.63496,2.63013,2.63416,11250000.0
2007-09-30 23:30:00,2.63444,2.63863,2.63228,2.6369,11500000.0
2007-09-30 23:31:00,2.63424,2.63673,2.63339,2.63339,6250000.0
2007-09-30 23:32:00,2.63608,2.63778,2.63382,2.63764,5500000.0
2007-09-30 23:33:00,2.6381,2.63883,2.6381,2.63818,8250000.0
2007-09-30 23:34:00,2.63309,2.63641,2.63309,2.63587,5500000.0
2007-09-30 23:35:00,2.63529,2.63715,2.63205,2.63556,6250000.0
2007-09-30 23:36:00,2.63342,2.63805,2.632,2.63805,11500000.0
2007-09-30 23:38:00,2.63648,2.63867,2.63648,2.63867,3750000.0
2007-09-30 23:39:00,2.63593,2.63621,2.63164,2.63424,9630000.0
2007-09-30 23:40:00,2.63384,2.63823,2.63384,2.63647,8760000.0
2007-09-30 23:41:00,2.6347,2.63842,2.6347,2.63839,2880000.0
2007-09-30 23:43:00,2.63887,2.63888,2.63823,2.63888,4000000.0
2007-09-30 23:45:00,2.63853,2.63902,2.63657,2.63902,9250000.0
2007-09-30 23:46:00,2.63543,2.63543,2.63212,2.63447,7630000.0
2007-09-30 23:48:00,2.63238,2.63523,2.63238,2.63523,8750000.0
2007-09-30 23:49:00,2.63548,2.63565,2.63427,2.6351,9130000.0
2007-09-30 23:50:00,2.63386,2.63861,2.63386,2.63671,7000000.0
2007-09-30 23:51:00,2.63502,2.63513,2.63058,2.63513,7000000.0
2007-09-30 23:53:00,2.63527,2.636,2.63261,2.63566,8750000.0
2007-09-30 23:54:00,2.63831,2.63838,2.63583,2.63832,11000000.0
2007-09-30 23:55:00,2.63459,2.63592,2.63459,2.6357,8000000.0
2007-09-30 23:56:00,2.63811,2.63857,2.6346,2.63812,12250000.0
2007-09-30 23:57:00,2.63454,2.6374,2.63425,2.6374,4000000.0
2007-09-30 23:59:00,2.63491,2.63613,2.63339,2.63605,6250000.0
2007-10-01 00:00:00,2.63578,2.64168,2.63444,2.63657,9250000.0
2007-10-01 00:01:00,2.63786,2.63786,2.63134,2.63512,6250000.0
2007-10-01 00:02:00,2.63345,2.63702,2.63163,2.63449,6000000.0
2007-10-01 00:03:00,2.63432,2.63607,2.63238,2.63566,5250000.0
2007-10-01 00:04:00,2.63791,2.63863,2.63488,2.63617,10500000.0
2007-10-01 00:05:00,2.63486,2.63684,2.63454,2.6359,11510000.0
2007-10-01 00:06:00,2.63382,2.63606,2.63255,2.63573,6250000.0
2007-10-01 00:07:00,2.6311,2.63674,2.6311,2.63447,10250000.0
2007-10-01 00:08:00,2.63581,2.63604,2.63377,2.63604,8250000.0
2007-10-01 00:09:00,2.63377,2.63755,2.63377,2.63405,5750000.0
2007-10-01 00:10:00,2.63352,2.63677,2.63288,2.63384,5250000.0
2007-10-01 00:11:00,2.6345,2.63604,2.6332,2.6345,6750000.0
2007-10-01 00:12:00,2.6355,2.63693,2.63172,2.63625,6250000.0
2007-10-01 00:13:00,2.63721,2.63787,2.63311,2.63787,10130000.0
2007-10-01 00:14:00,2.63352,2.63658,2.63352,2.63605,8750000.0
2007-10-01 00:15:00,2.63688,2.63852,2.6348,2.63851,5500000.0
2007-10-01 00:16:00,2.63489,2.63654,2.6326,2.63643,8380000.0
2007-10-01 00:17:00,2.63663,2.63782,2.63395,2.63395,6250000.0
2007-10-01 00:18:00,2.63433,2.63804,2.63433,2.63804,5750000.0
2007-10-01 00:19:00,2.63382,2.63523,2.63323,2.63509,6000000.0
2007-10-01 00:20:00,2.63505,2.63841,2.63474,2.63841,10250000.0
2007-10-01 00:21:00,2.6356,2.63872,2.63213,2.63872,6380000.0
2007-10-01 00:22:00,2.63509,2.63522,2.63263,2.6351,6880000.0
2007-10-01 00:23:00,2.63774,2.63798,2.63267,2.63798,6000000.0
2007-10-01 00:24:00,2.63694,2.63735,2.63517,2.63554,9750000.0
2007-10-01 00:25:00,2.63922,2.63933,2.63913,2.63933,4000000.0
2007-10-01 00:26:00,2.63535,2.63939,2.63458,2.63939,6000000.0
2007-10-01 00:27:00,2.63517,2.63648,2.63288,2.63585,6500000.0
2007-10-01 00:28:00,2.63417,2.63682,2.63405,2.63405,6000000.0
2007-10-01 00:29:00,2.63278,2.63746,2.63278,2.63494,5500000.0
2007-10-01 00:30:00,2.63595,2.63695,2.63497,2.63497,8630000.0
2007-10-01 00:31:00,2.6389,2.63898,2.63803,2.63853,6750000.0
2007-10-01 00:32:00,2.63549,2.63549,2.6314,2.63511,8500000.0
2007-10-01 00:33:00,2.63817,2.63817,2.63327,2.63525,7500000.0
2007-10-01 00:34:00,2.63902,2.63902,2.63458,2.63773,7000000.0
2007-10-01 00:35:00,2.63593,2.63774,2.63358,2.63676,7000000.0
2007-10-01 00:36:00,2.63829,2.63829,2.63212,2.63585,4760000.0
2007-10-01 00:37:00,2.63493,2.63936,2.63228,2.63936,5750000.0
2007-10-01 00:38:00,2.6335,2.63805,2.6335,2.63699,7750000.0
2007-10-01 00:39:00,2.63536,2.63772,2.63306,2.63617,7500000.0
2007-10-01 00:40:00,2.63355,2.63771,2.63352,2.63771,5880000.0
2007-10-01 00:41:00,2.6378,2.6378,2.63452,2.63525,7880000.0
2007-10-01 00:42:00,2.63654,2.63929,2.63523,2.63929,7380000.0
2007-10-01 00:43:00,2.63603,2.63603,2.63347,2.63531,9500000.0
2007-10-01 00:44:00,2.63838,2.63932,2.63235,2.63592,5750000.0
2007-10-01 00:45:00,2.63663,2.63859,2.63558,2.63853,5250000.0
2007-10-01 00:46:00,2.63225,2.63632,2.63225,2.63571,9500000.0
2007-10-01 00:47:00,2.63777,2.63777,2.63662,2.63662,1500000.0
2007-10-01 00:48:00,2.63208,2.63753,2.63208,2.63593,6250000.0
2007-10-01 00:49:00,2.63641,2.63919,2.63449,2.63449,7750000.0
2007-10-01 00:50:00,2.63615,2.63871,2.63615,2.63854,6000000.0
2007-10-01 00:51:00,2.63689,2.63775,2.63353,2.63529,8000000.0
2007-10-01 00:52:00,2.63859,2.63975,2.63659,2.63665,7750000.0
2007-10-01 00:53:00,2.63408,2.63823,2.63408,2.63494,5130000.0
2007-10-01 00:54:00,2.63827,2.64118,2.63357,2.63746,13630000.0
2007-10-01 00:55:00,2.63671,2.63936,2.63505,2.63845,7880000.0
2007-10-01 00:56:00,2.63783,2.63783,2.63588,2.63651,9750000.0
2007-10-01 00:57:00,2.63967,2.63967,2.63498,2.63683,5880000.0
2007-10-01 00:58:00,2.63946,2.64008,2.6361,2.64008,14130000.0
2007-10-01 00:59:00,2.63594,2.63763,2.63374,2.63739,7630000.0
2007-10-01 01:00:00,2.63647,2.63896,2.63431,2.63431,8630000.0
2007-10-01 01:01:00,2.63689,2.63868,2.63649,2.63856,5500000.0
2007-10-01 01:02:00,2.63749,2.6382,2.63506,2.63506,10750000.0
2007-10-01 01:03:00,2.63486,2.63745,2.63465,2.63465,9000000.0
2007-10-01 01:04:00,2.63841,2.63841,2.63255,2.63801,6750000.0
2007-10-01 01:05:00,2.6383,2.6383,2.63467,2.63663,5630000.0
2007-10-01 01:06:00,2.63662,2.6378,2.63617,2.63617,6260000.0
2007-10-01 01:07:00,2.63554,2.63596,2.63349,2.63377,8500000.0
2007-10-01 01:08:00,2.63753,2.63753,2.63098,2.635,9250000.0
2007-10-01 01:09:00,2.63588,2.63805,2.63251,2.63493,7500000.0
2007-10-01 01:10:00,2.63798,2.63837,2.636,2.636,5500000.0
2007-10-01 01:11:00,2.63871,2.63928,2.63428,2.63864,11880000.0
2007-10-01 01:12:00,2.63542,2.63672,2.63252,2.6356,8500000.0
2007-10-01 01:13:00,2.63804,2.63804,2.63547,2.63547,4750000.0
2007-10-01 01:14:00,2.63814,2.63893,2.63399,2.63893,9380000.0
2007-10-01 01:15:00,2.63703,2.63703,2.63391,2.63673,5500000.0
2007-10-01 01:16:00,2.63648,2.63743,2.63394,2.63394,5750000.0
2007-10-01 01:17:00,2.63567,2.63745,2.63325,2.63544,6250000.0
2007-10-01 01:18:00,2.637,2.637,2.63177,2.63416,7750000.0
2007-10-01 01:19:00,2.63313,2.63763,2.63193,2.63687,9250000.0
2007-10-01 01:20:00,2.63671,2.63735,2.63411,2.6345,8000000.0
2007-10-01 01:21:00,2.63878,2.63878,2.63292,2.63614,9500000.0
2007-10-01 01:22:00,2.63738,2.63875,2.63369,2.63503,3750000.0
2007-10-01 01:23:00,2.63376,2.6387,2.63304,2.63641,7750000.0
2007-10-01 01:24:00,2.63687,2.63881,2.63344,2.63881,5750000.0
2007-10-01 01:25:00,2.63481,2.63932,2.63446,2.63708,7750000.0
2007-10-01 01:26:00,2.63838,2.64012,2.63538,2.63538,7750000.0
2007-10-01 01:27:00,2.63969,2.64007,2.63603,2.63923,6750000.0
2007-10-01 01:29:00,2.63887,2.63887,2.63631,2.63811,5630000.0
2007-10-01 01:30:00,2.63677,2.63926,2.63298,2.63926,9250000.0
2007-10-01 01:31:00,2.63687,2.63908,2.6337,2.63874,9000000.0
2007-10-01 01:32:00,2.63394,2.63806,2.63394,2.63748,9000000.0
2007-10-01 01:34:00,2.63847,2.63847,2.63321,2.63656,8500000.0
2007-10-01 01:35:00,2.63716,2.63754,2.63377,2.6362,10250000.0
2007-10-01 01:36:00,2.63726,2.63924,2.63381,2.63852,8250000.0
2007-10-01 01:37:00,2.63852,2.63852,2.63607,2.63645,5750000.0
2007-10-01 01:38:00,2.63395,2.63852,2.63395,2.63506,6500000.0
2007-10-01 01:39:00,2.63702,2.63827,2.63369,2.63827,5500000.0
2007-10-01 01:40:00,2.63759,2.63865,2.63265,2.63827,7630000.0
2007-10-01 01:41:00,2.63748,2.63783,2.63419,2.63648,5500000.0
2007-10-01 01:42:00,2.63688,2.63772,2.63219,2.63255,6260000.0
2007-10-01 01:43:00,2.63782,2.63782,2.63588,2.63588,5500000.0
2007-10-01 01:44:00,2.63485,2.63822,2.63485,2.63684,5750000.0
2007-10-01 01:45:00,2.63677,2.63841,2.63116,2.63696,12260000.0
2007-10-01 01:46:00,2.63592,2.63842,2.63526,2.63842,5250000.0
2007-10-01 01:47:00,2.63939,2.63939,2.63581,2.63765,8750000.0
2007-10-01 01:48:00,2.63224,2.63772,2.63224,2.63576,7500000.0
2007-10-01 01:49:00,2.63814,2.63814,2.63152,2.63152,9500000.0
2007-10-01 01:50:00,2.63612,2.63701,2.63419,2.63685,8500000.0
2007-10-01 01:51:00,2.63659,2.63745,2.63142,2.63613,5500000.0
2007-10-01 01:52:00,2.6352,2.63839,2.63218,2.63823,5630000.0
2007-10-01 01:53:00,2.63497,2.63944,2.63311,2.63584,12130000.0
2007-10-01 01:54:00,2.63413,2.63747,2.63232,2.63747,7250000.0
2007-10-01 01:55:00,2.63539,2.63697,2.63179,2.63345,18510000.0
2007-10-01 01:56:00,2.63812,2.63868,2.6344,2.63811,14000000.0
2007-10-01 01:57:00,2.63403,2.6374,2.63403,2.63579,7000000.0
2007-10-01 01:58:00,2.63505,2.63768,2.63505,2.63585,10000000.0
2007-10-01 02:00:00,2.63595,2.63689,2.63332,2.63592,3750000.0
2007-10-01 02:01:00,2.63504,2.63822,2.63504,2.63669,12130000.0
2007-10-01 02:02:00,2.63684,2.63799,2.63443,2.63563,7500000.0
2007-10-01 02:03:00,2.63751,2.63807,2.63294,2.63807,13750000.0
2007-10-01 02:04:00,2.63648,2.6399,2.63516,2.63731,17630000.0
2007-10-01 02:05:00,2.63728,2.6375,2.63295,2.63553,9130000.0
2007-10-01 02:06:00,2.63733,2.63962,2.63384,2.63384,11760000.0
2007-10-01 02:07:00,2.63664,2.63787,2.63105,2.63787,7250000.0
2007-10-01 02:08:00,2.63716,2.63775,2.6315,2.63545,5630000.0
2007-10-01 02:09:00,2.63649,2.6373,2.63451,2.6354,10750000.0
2007-10-01 02:10:00,2.63026,2.63764,2.63026,2.63764,9000000.0
2007-10-01 02:11:00,2.6356,2.63754,2.63388,2.63388,7630000.0
2007-10-01 02:12:00,2.63597,2.63842,2.63503,2.63842,8250000.0
2007-10-01 02:13:00,2.63649,2.63782,2.6355,2.63578,5500000.0
2007-10-01 02:14:00,2.63765,2.63772,2.632,2.63616,11630000.0
2007-10-01 02:15:00,2.63859,2.63859,2.6344,2.6344,5250000.0
2007-10-01 02:16:00,2.63414,2.63852,2.63414,2.63852,5250000.0
2007-10-01 02:17:00,2.63469,2.63894,2.63464,2.63629,7000000.0
2007-10-01 02:18:00,2.63692,2.63751,2.6332,2.63751,7250000.0
2007-10-01 02:19:00,2.63641,2.63641,2.62958,2.63386,4500000.0
2007-10-01 02:20:00,2.63378,2.63581,2.62946,2.63461,5130000.0
2007-10-01 02:21:00,2.63211,2.6356,2.63084,2.63084,6750000.0
2007-10-01 02:22:00,2.63502,2.63658,2.63491,2.63658,5750000.0
2007-10-01 02:23:00,2.63414,2.63609,2.63027,2.63366,7010000.0
2007-10-01 02:24:00,2.63319,2.63609,2.63206,2.63336,9750000.0
2007-10-01 02:25:00,2.63658,2.63717,2.63239,2.63579,8750000.0
2007-10-01 02:26:00,2.63522,2.63674,2.63277,2.63597,7250000.0
2007-10-01 02:27:00,2.63361,2.63631,2.63214,2.63214,5130000.0
2007-10-01 02:28:00,2.63961,2.63962,2.63518,2.63961,10880000.0
2007-10-01 02:29:00,2.63529,2.63543,2.63088,2.6352,9000000.0
2007-10-01 02:30:00,2.63891,2.63891,2.63523,2.63547,6250000.0
2007-10-01 02:31:00,2.63642,2.63642,2.63256,2.63256,5500000.0
2007-10-01 02:32:00,2.63446,2.63703,2.63095,2.63663,6880000.0
2007-10-01 02:33:00,2.63175,2.6371,2.63175,2.63495,9510000.0
2007-10-01 02:34:00,2.63549,2.63916,2.63376,2.63564,7380000.0
2007-10-01 02:35:00,2.63536,2.6363,2.63162,2.63424,5130000.0
2007-10-01 02:36:00,2.63479,2.63684,2.63107,2.63107,8000000.0
2007-10-01 02:38:00,2.63877,2.63877,2.6337,2.63486,10630000.0
2007-10-01 02:39:00,2.63316,2.63893,2.63185,2.63893,7500000.0
2007-10-01 02:40:00,2.6369,2.6369,2.63148,2.63184,11000000.0
2007-10-01 02:41:00,2.63247,2.6378,2.63247,2.63689,7500000.0
2007-10-01 02:42:00,2.63474,2.63735,2.63128,2.63735,6500000.0
2007-10-01 02:43:00,2.63229,2.63626,2.63229,2.63597,5250000.0
2007-10-01 02:44:00,2.63565,2.6381,2.632,2.63507,5750000.0
2007-10-01 02:45:00,2.63595,2.63729,2.63311,2.6361,8500000.0
2007-10-01 02:46:00,2.63557,2.63757,2.635,2.635,5000000.0
2007-10-01 02:47:00,2.63575,2.63795,2.6333,2.63795,10380000.0
2007-10-01 02:48:00,2.63608,2.63935,2.63387,2.6368,13000000.0
2007-10-01 02:49:00,2.63587,2.63752,2.63496,2.63496,6000000.0
2007-10-01 02:50:00,2.63431,2.63769,2.63134,2.63738,7380000.0
2007-10-01 02:51:00,2.63636,2.63695,2.63106,2.63573,8250000.0
2007-10-01 02:52:00,2.63388,2.63899,2.63388,2.63793,7750000.0
2007-10-01 02:53:00,2.63593,2.63681,2.63505,2.63568,5750000.0
2007-10-01 02:54:00,2.63583,2.6368,2.63376,2.6368,6380000.0
2007-10-01 02:55:00,2.63686,2.63778,2.63249,2.63778,7250000.0
2007-10-01 02:56:00,2.63464,2.63663,2.63367,2.63367,8380000.0
2007-10-01 02:57:00,2.63417,2.63716,2.63272,2.63352,10750000.0
2007-10-01 02:58:00,2.63598,2.63662,2.63343,2.63503,5500000.0
2007-10-01 02:59:00,2.63421,2.63761,2.63421,2.63481,5130000.0
2007-10-01 03:00:00,2.63542,2.63752,2.63184,2.63723,5250000.0
2007-10-01 03:01:00,2.63638,2.63755,2.63308,2.63495,14130000.0
2007-10-01 03:02:00,2.63845,2.63845,2.63469,2.6361,6500000.0
2007-10-01 03:03:00,2.63669,2.63784,2.63415,2.63784,10000000.0
2007-10-01 03:04:00,2.63687,2.63722,2.63249,2.63643,7750000.0
2007-10-01 03:05:00,2.63605,2.63696,2.62932,2.6354,9130000.0
2007-10-01 03:07:00,2.63587,2.63775,2.63491,2.63492,7750000.0
2007-10-01 03:08:00,2.63557,2.63709,2.63309,2.63528,7750000.0
2007-10-01 03:09:00,2.63525,2.6374,2.63525,2.6354,6000000.0
2007-10-01 03:10:00,2.63673,2.6392,2.63623,2.6375,8260000.0
2007-10-01 03:11:00,2.63751,2.63764,2.63311,2.63334,6000000.0
2007-10-01 03:13:00,2.63468,2.63808,2.63208,2.63208,7880000.0
2007-10-01 03:14:00,2.63445,2.6371,2.63171,2.63627,5250000.0
2007-10-01 03:15:00,2.63569,2.63757,2.63302,2.63599,7500000.0
2007-10-01 03:16:00,2.63571,2.63825,2.63468,2.63585,6880000.0
2007-10-01 03:17:00,2.63742,2.63742,2.63395,2.63545,8000000.0
2007-10-01 03:18:00,2.63654,2.63681,2.63514,2.63628,6000000.0
2007-10-01 03:19:00,2.63967,2.63967,2.63748,2.63758,6380000.0
2007-10-01 03:20:00,2.63596,2.63751,2.63382,2.63573,10500000.0
2007-10-01 03:21:00,2.63707,2.63731,2.63213,2.63366,7250000.0
2007-10-01 03:22:00,2.63652,2.6369,2.63157,2.63466,6500000.0
2007-10-01 03:23:00,2.63773,2.63773,2.63274,2.63632,5000000.0
2007-10-01 03:24:00,2.63521,2.63773,2.6348,2.63773,6250000.0
2007-10-01 03:25:00,2.63488,2.63582,2.63229,2.63489,6750000.0
2007-10-01 03:26:00,2.63809,2.63809,2.63272,2.63684,5750000.0
2007-10-01 03:27:00,2.63751,2.63845,2.63292,2.6359,6000000.0
2007-10-01 03:28:00,2.63645,2.63645,2.63471,2.63495,6250000.0
2007-10-01 03:29:00,2.63462,2.63656,2.63451,2.63451,7500000.0
2007-10-01 03:30:00,2.63487,2.63677,2.63438,2.63461,5500000.0
2007-10-01 03:31:00,2.63467,2.63683,2.63392,2.63392,6000000.0
2007-10-01 03:32:00,2.63607,2.63705,2.63399,2.63663,6500000.0
2007-10-01 03:33:00,2.63613,2.63613,2.63098,2.63244,5500000.0
2007-10-01 03:34:00,2.63665,2.63697,2.63559,2.63559,3750000.0
2007-10-01 03:35:00,2.63629,2.63812,2.63417,2.63584,8000000.0
2007-10-01 03:36:00,2.6358,2.63672,2.63304,2.63555,6380000.0
2007-10-01 03:37:00,2.63537,2.63723,2.63457,2.63526,7880000.0
2007-10-01 03:38:00,2.63487,2.63635,2.62947,2.63635,6500000.0
2007-10-01 03:39:00,2.63649,2.63711,2.63415,2.63693,12500000.0
2007-10-01 03:40:00,2.63752,2.63808,2.63501,2.63593,10500000.0
2007-10-01 03:41:00,2.63609,2.63661,2.63382,2.63382,7000000.0
2007-10-01 03:42:00,2.63609,2.63941,2.63596,2.63596,6250000.0
2007-10-01 03:43:00,2.63717,2.63875,2.63173,2.63875,10000000.0
2007-10-01 03:44:00,2.63722,2.63722,2.63389,2.63602,6010000.0
2007-10-01 03:45:00,2.63769,2.63769,2.63475,2.63475,6380000.0
2007-10-01 03:46:00,2.63565,2.63722,2.63115,2.63722,8250000.0
2007-10-01 03:47:00,2.63583,2.63732,2.63387,2.63732,6250000.0
2007-10-01 03:48:00,2.63482,2.63826,2.6346,2.63671,8500000.0
2007-10-01 03:49:00,2.6335,2.63752,2.6335,2.63549,6250000.0
2007-10-01 03:50:00,2.63146,2.63694,2.63146,2.63594,5750000.0
2007-10-01 03:51:00,2.63567,2.63856,2.63418,2.63856,9250000.0
2007-10-01 03:52:00,2.63454,2.6361,2.63079,2.63109,8630000.0
2007-10-01 03:53:00,2.63943,2.63977,2.63648,2.63877,6880000.0
2007-10-01 03:54:00,2.63681,2.63751,2.63531,2.63751,8880000.0
2007-10-01 03:55:00,2.63407,2.63777,2.63334,2.63535,10000000.0
2007-10-01 03:56:00,2.63843,2.63914,2.63334,2.63627,5500000.0
2007-10-01 03:57:00,2.63626,2.63789,2.63422,2.63741,6750000.0
2007-10-01 03:58:00,2.6376,2.6392,2.63326,2.63791,7000000.0
2007-10-01 03:59:00,2.63673,2.63755,2.6353,2.63677,9000000.0
2007-10-01 04:00:00,2.63715,2.63805,2.63508,2.63805,6750000.0
2007-10-01 04:01:00,2.63838,2.63984,2.63521,2.63876,7250000.0
2007-10-01 04:02:00,2.63864,2.63864,2.63803,2.6386,5500000.0
2007-10-01 04:03:00,2.64022,2.64067,2.6367,2.64021,10500000.0
2007-10-01 04:04:00,2.63773,2.63812,2.63729,2.63765,5750000.0
2007-10-01 04:05:00,2.63776,2.63778,2.63472,2.6368,10750000.0
2007-10-01 04:06:00,2.63756,2.63909,2.63585,2.63684,6500000.0
2007-10-01 04:07:00,2.6334,2.63823,2.6334,2.63823,7250000.0
2007-10-01 04:08:00,2.63757,2.63875,2.6341,2.63875,7380000.0
2007-10-01 04:09:00,2.63903,2.63936,2.63484,2.63582,10750000.0
2007-10-01 04:10:00,2.63646,2.63893,2.63646,2.63779,7500000.0
2007-10-01 04:11:00,2.63783,2.63888,2.63536,2.63536,8500000.0
2007-10-01 04:12:00,2.63601,2.63823,2.63601,2.63742,5750000.0
2007-10-01 04:13:00,2.63636,2.63873,2.63425,2.63873,7250000.0
2007-10-01 04:14:00,2.63786,2.64063,2.63585,2.63768,9380000.0
2007-10-01 04:15:00,2.63689,2.63929,2.63689,2.63834,6500000.0
2007-10-01 04:16:00,2.63747,2.63898,2.63649,2.63898,4000000.0
2007-10-01 04:17:00,2.63824,2.6386,2.63379,2.63685,6250000.0
2007-10-01 04:18:00,2.63721,2.63721,2.63289,2.63289,2880000.0
2007-10-01 04:19:00,2.63773,2.63921,2.63326,2.63326,10630000.0
2007-10-01 04:20:00,2.63564,2.63814,2.63326,2.63657,9250000.0
2007-10-01 04:22:00,2.63801,2.64014,2.63658,2.63735,9750000.0
2007-10-01 04:23:00,2.63653,2.63786,2.63162,2.635,9000000.0
2007-10-01 04:24:00,2.63403,2.63459,2.63072,2.63263,10000000.0
2007-10-01 04:25:00,2.63348,2.63565,2.6324,2.6324,8130000.0
2007-10-01 04:26:00,2.63389,2.63518,2.63358,2.63436,7500000.0
2007-10-01 04:27:00,2.63498,2.63588,2.63254,2.63588,5750000.0
2007-10-01 04:28:00,2.6311,2.6384,2.6311,2.63735,7750000.0
2007-10-01 04:29:00,2.63786,2.63995,2.63293,2.63686,8000000.0
2007-10-01 04:30:00,2.63806,2.63899,2.63471,2.63574,10500000.0
2007-10-01 04:31:00,2.63469,2.63598,2.63304,2.63384,7500000.0
2007-10-01 04:32:00,2.63551,2.63551,2.63353,2.63496,10500000.0
2007-10-01 04:33:00,2.63423,2.63687,2.63353,2.63687,7750000.0
2007-10-01 04:34:00,2.63292,2.63598,2.63292,2.63368,7750000.0
2007-10-01 04:35:00,2.63119,2.63618,2.63119,2.63433,8500000.0
2007-10-01 04:36:00,2.6357,2.63702,2.63275,2.63702,5750000.0
2007-10-01 04:37:00,2.63408,2.63452,2.63065,2.63065,5500000.0
2007-10-01 04:38:00,2.63325,2.6367,2.63112,2.6367,8000000.0
2007-10-01 04:39:00,2.63534,2.63629,2.63062,2.63629,9250000.0
2007-10-01 04:40:00,2.62988,2.63589,2.62988,2.63441,9000000.0
2007-10-01 04:41:00,2.63609,2.63609,2.63163,2.63499,14750000.0
2007-10-01 04:42:00,2.63471,2.63573,2.63362,2.63428,7880000.0
2007-10-01 04:43:00,2.63624,2.63624,2.63462,2.63553,6500000.0
2007-10-01 04:44:00,2.63413,2.63725,2.63413,2.63482,10250000.0
2007-10-01 04:45:00,2.63465,2.63653,2.63438,2.63653,8500000.0
2007-10-01 04:46:00,2.63541,2.6362,2.63285,2.63337,8250000.0
2007-10-01 04:47:00,2.63453,2.63642,2.63404,2.63593,6750000.0
2007-10-01 04:48:00,2.63477,2.63593,2.63086,2.63473,8630000.0
2007-10-01 04:49:00,2.63316,2.63687,2.63227,2.63334,7500000.0
2007-10-01 04:50:00,2.63551,2.63591,2.63167,2.63511,7130000.0
2007-10-01 04:51:00,2.63665,2.63666,2.63174,2.63184,7500000.0
2007-10-01 04:52:00,2.63258,2.63532,2.63027,2.63027,8000000.0
2007-10-01 04:53:00,2.63637,2.63637,2.63299,2.63374,6750000.0
2007-10-01 04:54:00,2.63488,2.63711,2.63461,2.63698,10250000.0
2007-10-01 04:55:00,2.63557,2.63713,2.63557,2.63713,8250000.0
2007-10-01 04:56:00,2.63473,2.63473,2.63081,2.63303,6630000.0
2007-10-01 04:57:00,2.63637,2.63662,2.63266,2.63266,5750000.0
2007-10-01 04:58:00,2.63214,2.63582,2.63214,2.63524,5250000.0
2007-10-01 04:59:00,2.63458,2.63686,2.63318,2.63545,8500000.0
2007-10-01 05:00:00,2.63555,2.6366,2.63075,2.6358,7250000.0
2007-10-01 05:01:00,2.63354,2.63524,2.63337,2.634,7750000.0
2007-10-01 05:02:00,2.63057,2.63574,2.63004,2.63574,5880000.0
2007-10-01 05:03:00,2.63552,2.63626,2.63384,2.63626,4880000.0
2007-10-01 05:04:00,2.63451,2.63488,2.63367,2.63452,9380000.0
2007-10-01 05:05:00,2.63419,2.6355,2.63247,2.63451,7250000.0
2007-10-01 05:06:00,2.63206,2.63568,2.63112,2.63476,15250000.0
2007-10-01 05:07:00,2.63743,2.63768,2.63462,2.63467,7000000.0
2007-10-01 05:08:00,2.63381,2.63649,2.63381,2.63573,5500000.0
2007-10-01 05:09:00,2.63049,2.63557,2.63049,2.6343,7750000.0
2007-10-01 05:10:00,2.63417,2.63571,2.63148,2.63208,7250000.0
2007-10-01 05:11:00,2.63384,2.63539,2.6301,2.63491,5880000.0
2007-10-01 05:12:00,2.63442,2.63562,2.63217,2.63335,7500000.0
2007-10-01 05:13:00,2.63492,2.63512,2.63088,2.63088,6250000.0
2007-10-01 05:15:00,2.63204,2.63558,2.63204,2.63306,5500000.0
2007-10-01 05:16:00,2.63722,2.63758,2.63432,2.63722,6630000.0
2007-10-01 05:17:00,2.6346,2.63463,2.63368,2.63414,6630000.0
2007-10-01 05:18:00,2.63626,2.63626,2.63079,2.63447,7750000.0
2007-10-01 05:19:00,2.63383,2.63604,2.63185,2.63185,5250000.0
2007-10-01 05:20:00,2.63644,2.63644,2.63146,2.63495,8130000.0
2007-10-01 05:21:00,2.63779,2.63824,2.63251,2.6341,10250000.0
2007-10-01 05:22:00,2.63609,2.63899,2.63609,2.63891,6250000.0
2007-10-01 05:23:00,2.63849,2.63868,2.63371,2.63682,6500000.0
2007-10-01 05:24:00,2.63789,2.63884,2.63549,2.63549,5250000.0
2007-10-01 05:25:00,2.63789,2.63846,2.63542,2.63814,8260000.0
2007-10-01 05:26:00,2.636,2.63873,2.63594,2.63687,13000000.0
2007-10-01 05:27:00,2.63662,2.63859,2.63559,2.63859,7500000.0
2007-10-01 05:28:00,2.63919,2.63919,2.63429,2.63722,6250000.0
2007-10-01 05:29:00,2.63543,2.63873,2.63343,2.63569,7500000.0
2007-10-01 05:30:00,2.63735,2.63907,2.63651,2.63907,6750000.0
2007-10-01 05:31:00,2.63846,2.63846,2.63366,2.63712,9500000.0
2007-10-01 05:32:00,2.63874,2.63876,2.63706,2.63876,6010000.0
2007-10-01 05:33:00,2.63663,2.63908,2.63572,2.63779,7630000.0
2007-10-01 05:34:00,2.63783,2.63889,2.63652,2.63863,8250000.0
2007-10-01 05:35:00,2.63674,2.63908,2.63244,2.63872,9380000.0
2007-10-01 05:36:00,2.63762,2.63954,2.63722,2.63835,7760000.0
2007-10-01 05:37:00,2.63657,2.6378,2.63009,2.63652,6380000.0
2007-10-01 05:38:00,2.63696,2.639,2.63696,2.63876,8500000.0
2007-10-01 05:39:00,2.63802,2.63914,2.63296,2.63717,10880000.0
2007-10-01 05:40:00,2.63761,2.63924,2.63627,2.63924,7500000.0
2007-10-01 05:41:00,2.63656,2.63831,2.63467,2.63667,7130000.0
2007-10-01 05:42:00,2.63921,2.63966,2.6334,2.63966,9380000.0
2007-10-01 05:43:00,2.63635,2.63823,2.63419,2.63717,8000000.0
2007-10-01 05:44:00,2.63693,2.64179,2.63693,2.63933,9750000.0
2007-10-01 05:45:00,2.63671,2.63954,2.63215,2.63954,7000000.0
2007-10-01 05:46:00,2.63682,2.63682,2.63493,2.63639,7750000.0
2007-10-01 05:47:00,2.63793,2.63856,2.63653,2.63742,8130000.0
2007-10-01 05:48:00,2.6387,2.63925,2.6377,2.63892,3750000.0
2007-10-01 05:49:00,2.63822,2.63979,2.63636,2.63636,8000000.0
2007-10-01 05:50:00,2.64097,2.64118,2.63947,2.64031,5250000.0
2007-10-01 05:51:00,2.63506,2.63632,2.63262,2.6341,8750000.0
2007-10-01 05:52:00,2.63955,2.63955,2.63351,2.63759,11000000.0
2007-10-01 05:53:00,2.63725,2.63995,2.63617,2.63995,6750000.0
2007-10-01 05:54:00,2.63701,2.63894,2.63552,2.63552,9500000.0
2007-10-01 05:55:00,2.63906,2.63938,2.63398,2.63764,6000000.0
2007-10-01 05:56:00,2.63763,2.63928,2.63477,2.63905,10630000.0
2007-10-01 05:57:00,2.63959,2.63959,2.63581,2.63581,5500000.0
2007-10-01 05:58:00,2.64058,2.64058,2.63722,2.64022,7750000.0
2007-10-01 05:59:00,2.63645,2.63645,2.63515,2.63588,7000000.0
2007-10-01 06:00:00,2.63936,2.63936,2.63595,2.63717,7250000.0
2007-10-01 06:01:00,2.63776,2.63944,2.63588,2.63944,8500000.0
2007-10-01 06:02:00,2.63901,2.63924,2.6376,2.63887,10000000.0
2007-10-01 06:03:00,2.63729,2.63861,2.63508,2.6375,6000000.0
2007-10-01 06:04:00,2.63982,2.63998,2.63617,2.63635,7000000.0
2007-10-01 06:05:00,2.63544,2.63607,2.63544,2.63575,2250000.0
2007-10-01 06:06:00,2.64067,2.64067,2.63617,2.63933,9000000.0
2007-10-01 06:07:00,2.63572,2.63928,2.63433,2.63605,10500000.0
2007-10-01 06:08:00,2.63717,2.63906,2.63678,2.63898,6380000.0
2007-10-01 06:09:00,2.6396,2.6396,2.63528,2.63604,6750000.0
2007-10-01 06:11:00,2.63773,2.64063,2.63773,2.64011,8750000.0
2007-10-01 06:12:00,2.64001,2.64017,2.63828,2.63832,10760000.0
2007-10-01 06:13:00,2.63797,2.63826,2.63641,2.63712,4880000.0
2007-10-01 06:14:00,2.63523,2.63947,2.63523,2.63646,11000000.0
2007-10-01 06:15:00,2.63494,2.63797,2.63387,2.63618,5750000.0
2007-10-01 06:16:00,2.63862,2.63862,2.63127,2.63655,8750000.0
2007-10-01 06:17:00,2.63992,2.64012,2.63637,2.63991,8500000.0
2007-10-01 06:18:00,2.63626,2.63846,2.63495,2.63791,6750000.0
2007-10-01 06:19:00,2.63463,2.63855,2.63463,2.63855,9000000.0
2007-10-01 06:20:00,2.63749,2.63792,2.63382,2.63646,5250000.0
2007-10-01 06:21:00,2.63632,2.6375,2.63443,2.63692,8130000.0
2007-10-01 06:22:00,2.63595,2.63825,2.6333,2.6355,13000000.0
2007-10-01 06:23:00,2.63661,2.63732,2.63239,2.63707,9000000.0
2007-10-01 06:24:00,2.63774,2.63774,2.63419,2.63561,6250000.0
2007-10-01 06:25:00,2.63644,2.63725,2.63198,2.63482,7750000.0
2007-10-01 06:26:00,2.63525,2.63699,2.63381,2.63609,7750000.0
2007-10-01 06:27:00,2.63462,2.63817,2.63337,2.63698,7630000.0
2007-10-01 06:28:00,2.63569,2.63709,2.63484,2.63579,5500000.0
2007-10-01 06:29:00,2.63769,2.63769,2.63402,2.63538,6750000.0
2007-10-01 06:30:00,2.63329,2.63694,2.63329,2.63519,7250000.0
2007-10-01 06:31:00,2.63513,2.63685,2.63456,2.63456,5750000.0
2007-10-01 06:32:00,2.63888,2.63888,2.63517,2.63517,8250000.0
2007-10-01 06:33:00,2.63735,2.63767,2.63574,2.63617,6380000.0
2007-10-01 06:34:00,2.63678,2.63796,2.63459,2.63796,11000000.0
2007-10-01 06:35:00,2.6374,2.63869,2.63068,2.63068,8630000.0
2007-10-01 06:36:00,2.63887,2.63887,2.63456,2.63506,5750000.0
2007-10-01 06:37:00,2.63634,2.63802,2.63526,2.63802,7000000.0
2007-10-01 06:38:00,2.63735,2.63943,2.63495,2.63871,12250000.0
2007-10-01 06:39:00,2.63735,2.63917,2.6345,2.63917,8630000.0
2007-10-01 06:40:00,2.639,2.63996,2.6352,2.63782,11500000.0
2007-10-01 06:41:00,2.6384,2.64026,2.63368,2.64026,9000000.0
2007-10-01 06:42:00,2.64011,2.64011,2.63778,2.63778,8250000.0
2007-10-01 06:43:00,2.63687,2.63965,2.63687,2.63965,9000000.0
2007-10-01 06:44:00,2.63348,2.64063,2.63348,2.64063,10250000.0
2007-10-01 06:45:00,2.63754,2.63932,2.63426,2.63676,9250000.0
2007-10-01 06:46:00,2.63793,2.63997,2.63582,2.63918,9250000.0
2007-10-01 06:47:00,2.63824,2.63886,2.63635,2.63771,10750000.0
2007-10-01 06:48:00,2.63642,2.63848,2.63319,2.63319,10000000.0
2007-10-01 06:49:00,2.63802,2.63963,2.63578,2.63794,9750000.0
2007-10-01 06:50:00,2.63364,2.63872,2.63364,2.63872,6380000.0
2007-10-01 06:51:00,2.63582,2.63976,2.63495,2.63594,7000000.0
2007-10-01 06:52:00,2.63773,2.64065,2.63619,2.6405,6500000.0
2007-10-01 06:53:00,2.63639,2.63859,2.63245,2.63859,8880000.0
2007-10-01 06:54:00,2.6381,2.64046,2.63702,2.63702,7000000.0
2007-10-01 06:55:00,2.63771,2.64026,2.63497,2.63713,15000000.0
2007-10-01 06:56:00,2.63784,2.6391,2.63224,2.63726,6260000.0
2007-10-01 06:57:00,2.63801,2.63969,2.63611,2.63883,10250000.0
2007-10-01 06:58:00,2.63527,2.63785,2.63155,2.63598,8000000.0
2007-10-01 06:59:00,2.64071,2.64071,2.63639,2.6378,5500000.0
2007-10-01 07:00:00,2.63712,2.64041,2.63539,2.64041,7750000.0
2007-10-01 07:01:00,2.63823,2.63872,2.63581,2.63781,5250000.0
2007-10-01 07:02:00,2.63672,2.63984,2.63672,2.63782,10380000.0
2007-10-01 07:03:00,2.63865,2.63865,2.6355,2.63654,9500000.0
2007-10-01 07:04:00,2.64081,2.641,2.63735,2.64081,9500000.0
2007-10-01 07:05:00,2.63802,2.63984,2.6339,2.63495,11380000.0
2007-10-01 07:06:00,2.63675,2.64005,2.63594,2.63683,13000000.0
2007-10-01 07:07:00,2.63835,2.63958,2.63653,2.63883,7130000.0
2007-10-01 07:08:00,2.63724,2.63892,2.63499,2.63739,6250000.0
2007-10-01 07:09:00,2.63715,2.63889,2.63468,2.63535,8500000.0
2007-10-01 07:10:00,2.63728,2.63951,2.63595,2.6366,7500000.0
2007-10-01 07:11:00,2.63766,2.63766,2.63561,2.63759,9500000.0
2007-10-01 07:12:00,2.63819,2.63848,2.6371,2.63848,13000000.0
2007-10-01 07:13:00,2.63324,2.63954,2.63324,2.63954,4250000.0
2007-10-01 07:14:00,2.63743,2.63947,2.63633,2.63725,10880000.0
2007-10-01 07:15:00,2.63803,2.63988,2.63476,2.63568,6250000.0
2007-10-01 07:16:00,2.63881,2.63881,2.63166,2.6357,8750000.0
2007-10-01 07:17:00,2.63703,2.6386,2.63396,2.63853,7500000.0
2007-10-01 07:18:00,2.6387,2.63986,2.63671,2.63791,11000000.0
2007-10-01 07:19:00,2.63506,2.63863,2.63482,2.63482,5250000.0
2007-10-01 07:20:00,2.63938,2.64122,2.63938,2.6406,8130000.0
2007-10-01 07:21:00,2.63803,2.63869,2.63734,2.63869,12250000.0
2007-10-01 07:22:00,2.63942,2.63942,2.63439,2.63749,10000000.0
2007-10-01 07:23:00,2.64013,2.64013,2.63706,2.63706,11750000.0
2007-10-01 07:24:00,2.63797,2.63971,2.6353,2.63837,8250000.0
2007-10-01 07:25:00,2.63877,2.63971,2.63375,2.63493,6750000.0
2007-10-01 07:26:00,2.63892,2.63922,2.63474,2.63647,8500000.0
2007-10-01 07:27:00,2.63851,2.63898,2.63487,2.63852,15500000.0
2007-10-01 07:28:00,2.63821,2.6423,2.63763,2.63773,10630000.0
2007-10-01 07:29:00,2.64134,2.64206,2.63787,2.63787,10500000.0
2007-10-01 07:30:00,2.6418,2.6418,2.63829,2.64119,6500000.0
2007-10-01 07:31:00,2.63889,2.64116,2.63729,2.63749,15380000.0
2007-10-01 07:32:00,2.63906,2.64052,2.63669,2.63871,9260000.0
2007-10-01 07:33:00,2.63992,2.64035,2.63589,2.63945,6750000.0
2007-10-01 07:34:00,2.63967,2.63995,2.63214,2.63467,7500000.0
2007-10-01 07:35:00,2.63677,2.63885,2.63565,2.63884,7630000.0
2007-10-01 07:36:00,2.63781,2.63985,2.6361,2.6384,7000000.0
2007-10-01 07:37:00,2.63851,2.63882,2.63628,2.63628,8750000.0
2007-10-01 07:38:00,2.63766,2.6393,2.63446,2.63913,8000000.0
2007-10-01 07:39:00,2.63676,2.64027,2.63676,2.63986,5500000.0
2007-10-01 07:40:00,2.63854,2.63854,2.63238,2.63238,10380000.0
2007-10-01 07:41:00,2.63833,2.63892,2.63637,2.6385,11000000.0
2007-10-01 07:42:00,2.63364,2.64048,2.63364,2.64048,8000000.0
2007-10-01 07:43:00,2.63725,2.63963,2.63489,2.63922,7380000.0
2007-10-01 07:44:00,2.63846,2.63867,2.63457,2.63845,7500000.0
2007-10-01 07:45:00,2.6343,2.64035,2.6343,2.64035,9000000.0
2007-10-01 07:46:00,2.63684,2.63993,2.63361,2.63979,11250000.0
2007-10-01 07:47:00,2.63973,2.63973,2.63677,2.63683,9000000.0
2007-10-01 07:49:00,2.63692,2.63905,2.63257,2.63257,9250000.0
2007-10-01 07:50:00,2.63926,2.64049,2.63686,2.63806,11250000.0
2007-10-01 07:51:00,2.63694,2.63863,2.63694,2.63709,6500000.0
2007-10-01 07:52:00,2.63998,2.64069,2.63553,2.64054,7500000.0
2007-10-01 07:53:00,2.63919,2.64004,2.63553,2.63953,8250000.0
2007-10-01 07:54:00,2.63733,2.64064,2.63721,2.63833,8500000.0
2007-10-01 07:55:00,2.63908,2.64037,2.63576,2.6376,6750000.0
2007-10-01 07:56:00,2.63983,2.64039,2.63635,2.64038,9000000.0
2007-10-01 07:57:00,2.63818,2.64073,2.63326,2.64073,8750000.0
2007-10-01 07:58:00,2.64091,2.64091,2.63576,2.63586,7880000.0
2007-10-01 07:59:00,2.63598,2.63993,2.63598,2.63993,10750000.0
2007-10-01 08:00:00,2.639,2.639,2.63149,2.63494,5750000.0
2007-10-01 08:01:00,2.63757,2.63784,2.62993,2.63695,6250000.0
2007-10-01 08:02:00,2.63738,2.63872,2.63451,2.63872,8500000.0
2007-10-01 08:03:00,2.63731,2.6388,2.63367,2.6388,9500000.0
2007-10-01 08:04:00,2.63917,2.63917,2.63323,2.63751,8500000.0
2007-10-01 08:05:00,2.63808,2.63922,2.63547,2.63617,11500000.0
2007-10-01 08:06:00,2.63684,2.63766,2.63132,2.63132,5500000.0
2007-10-01 08:07:00,2.63588,2.63798,2.63588,2.63764,8000000.0
2007-10-01 08:08:00,2.63593,2.63915,2.63593,2.63915,5500000.0
2007-10-01 08:09:00,2.63759,2.63935,2.63364,2.63823,6250000.0
2007-10-01 08:10:00,2.63583,2.63844,2.63379,2.63844,7500000.0
2007-10-01 08:11:00,2.63711,2.63954,2.63441,2.63843,12250000.0
2007-10-01 08:12:00,2.63598,2.63894,2.63594,2.63624,6880000.0
2007-10-01 08:13:00,2.63849,2.64047,2.63405,2.63742,11750000.0
2007-10-01 08:14:00,2.63829,2.6408,2.63671,2.64012,6630000.0
2007-10-01 08:15:00,2.63658,2.63941,2.63473,2.63742,10750000.0
2007-10-01 08:16:00,2.63882,2.64024,2.63243,2.63979,9250000.0
2007-10-01 08:17:00,2.6378,2.63884,2.63544,2.638,8750000.0
2007-10-01 08:18:00,2.63383,2.63985,2.63252,2.63783,11500000.0
2007-10-01 08:19:00,2.63844,2.6393,2.63634,2.6393,7750000.0
2007-10-01 08:20:00,2.63714,2.63928,2.63695,2.63928,8250000.0
2007-10-01 08:21:00,2.63858,2.63907,2.63535,2.63622,6750000.0
2007-10-01 08:22:00,2.63818,2.63818,2.63151,2.63425,12880000.0
2007-10-01 08:23:00,2.63635,2.63717,2.6298,2.63717,7500000.0
2007-10-01 08:24:00,2.63697,2.63743,2.63459,2.63654,7880000.0
2007-10-01 08:25:00,2.63395,2.63753,2.63092,2.63753,7750000.0
2007-10-01 08:26:00,2.63123,2.63794,2.63123,2.63794,9750000.0
2007-10-01 08:27:00,2.6361,2.63819,2.63225,2.63819,6000000.0
2007-10-01 08:28:00,2.63271,2.63731,2.63013,2.63501,7380000.0
2007-10-01 08:29:00,2.63683,2.63768,2.63246,2.6372,7250000.0
2007-10-01 08:30:00,2.63662,2.63882,2.63518,2.63623,9250000.0
2007-10-01 08:31:00,2.63678,2.63786,2.63445,2.63601,8750000.0
2007-10-01 08:32:00,2.6355,2.6386,2.6355,2.63783,5500000.0
2007-10-01 08:33:00,2.63631,2.63786,2.63382,2.63674,9500000.0
2007-10-01 08:34:00,2.63564,2.63799,2.63484,2.63484,5500000.0
2007-10-01 08:35:00,2.63671,2.63784,2.63409,2.63654,11380000.0
2007-10-01 08:36:00,2.63895,2.63895,2.63604,2.63696,6630000.0
2007-10-01 08:37:00,2.63891,2.63891,2.63562,2.63719,11250000.0
2007-10-01 08:38:00,2.63801,2.6388,2.63508,2.63798,6250000.0
2007-10-01 08:39:00,2.6363,2.63768,2.63501,2.63501,10000000.0
2007-10-01 08:40:00,2.63253,2.63681,2.63253,2.63448,9250000.0
2007-10-01 08:41:00,2.63234,2.63733,2.63234,2.63662,6750000.0
2007-10-01 08:42:00,2.6335,2.63718,2.63072,2.6352,7250000.0
2007-10-01 08:43:00,2.63782,2.63895,2.63356,2.63895,9000000.0
2007-10-01 08:44:00,2.63622,2.63813,2.63178,2.63178,6260000.0
2007-10-01 08:45:00,2.63751,2.6384,2.63302,2.63803,7500000.0
2007-10-01 08:46:00,2.63682,2.63832,2.6329,2.6329,12000000.0
2007-10-01 08:47:00,2.63736,2.63894,2.63448,2.63518,7500000.0
2007-10-01 08:48:00,2.63772,2.63773,2.6324,2.6324,9000000.0
2007-10-01 08:49:00,2.63843,2.63845,2.6347,2.63781,9000000.0
2007-10-01 08:50:00,2.63852,2.63904,2.63471,2.6362,9250000.0
2007-10-01 08:51:00,2.63778,2.63778,2.63271,2.6353,7380000.0
2007-10-01 08:52:00,2.63359,2.63702,2.63289,2.63696,8500000.0
2007-10-01 08:53:00,2.63473,2.6384,2.63392,2.63692,7750000.0
2007-10-01 08:54:00,2.63674,2.63797,2.63466,2.63632,6500000.0
2007-10-01 08:55:00,2.63702,2.63702,2.63046,2.63407,10000000.0
2007-10-01 08:56:00,2.63622,2.63638,2.63522,2.63522,6250000.0
2007-10-01 08:57:00,2.63451,2.63684,2.63237,2.63665,9500000.0
2007-10-01 08:58:00,2.63546,2.636,2.63381,2.63426,5500000.0
2007-10-01 08:59:00,2.63822,2.63822,2.63335,2.63556,8500000.0
2007-10-01 09:00:00,2.63761,2.63761,2.63253,2.6365,6500000.0
2007-10-01 09:01:00,2.63603,2.63774,2.63389,2.63421,10250000.0
2007-10-01 09:02:00,2.63684,2.63739,2.63337,2.6334,8750000.0
2007-10-01 09:03:00,2.63752,2.63882,2.63525,2.63525,8130000.0
2007-10-01 09:04:00,2.63742,2.63804,2.63234,2.63453,5750000.0
2007-10-01 09:05:00,2.63257,2.63763,2.63257,2.63577,7000000.0
2007-10-01 09:06:00,2.63747,2.63884,2.6355,2.63796,8000000.0
2007-10-01 09:07:00,2.637,2.63893,2.63573,2.63819,9500000.0
2007-10-01 09:08:00,2.63547,2.63876,2.63543,2.63543,10750000.0
2007-10-01 09:09:00,2.63913,2.63923,2.63577,2.63577,5250000.0
2007-10-01 09:10:00,2.6377,2.63874,2.63349,2.63813,8000000.0
2007-10-01 09:11:00,2.63851,2.63999,2.63493,2.63977,9130000.0
2007-10-01 09:12:00,2.6381,2.64012,2.63712,2.64012,5760000.0
2007-10-01 09:13:00,2.64015,2.64015,2.63613,2.6393,5250000.0
2007-10-01 09:14:00,2.6388,2.64084,2.63661,2.63904,8250000.0
2007-10-01 09:15:00,2.6407,2.6407,2.63524,2.63524,8500000.0
2007-10-01 09:16:00,2.6355,2.63979,2.6355,2.63845,10250000.0
2007-10-01 09:17:00,2.63979,2.6414,2.63591,2.63683,9250000.0
2007-10-01 09:18:00,2.64007,2.64007,2.63506,2.63628,11250000.0
2007-10-01 09:19:00,2.63906,2.63951,2.63574,2.63574,7750000.0
2007-10-01 09:20:00,2.63944,2.64047,2.634,2.63894,10250000.0
2007-10-01 09:21:00,2.64053,2.64053,2.63333,2.63955,10000000.0
2007-10-01 09:22:00,2.63983,2.63983,2.63456,2.63569,11000000.0
2007-10-01 09:23:00,2.63952,2.64001,2.63795,2.64001,7500000.0
2007-10-01 09:24:00,2.63961,2.64055,2.63432,2.63895,12750000.0
2007-10-01 09:25:00,2.64028,2.641,2.63747,2.6409,8500000.0
2007-10-01 09:26:00,2.63609,2.64138,2.63609,2.63709,16500000.0
2007-10-01 09:27:00,2.64031,2.64213,2.63931,2.64041,5630000.0
2007-10-01 09:28:00,2.6416,2.64174,2.63922,2.64138,9000000.0
2007-10-01 09:29:00,2.64149,2.64252,2.6378,2.64252,17250000.0
2007-10-01 09:30:00,2.64292,2.64292,2.63818,2.64046,6500000.0
2007-10-01 09:31:00,2.64039,2.64143,2.63864,2.639,8000000.0
2007-10-01 09:32:00,2.64185,2.64291,2.63934,2.64291,8880000.0
2007-10-01 09:33:00,2.6423,2.64254,2.63702,2.64121,7130000.0
2007-10-01 09:34:00,2.64331,2.64386,2.64109,2.64341,10250000.0
2007-10-01 09:35:00,2.64214,2.64214,2.63773,2.64171,7000000.0
2007-10-01 09:36:00,2.64023,2.64374,2.64023,2.64149,8630000.0
2007-10-01 09:37:00,2.64213,2.64322,2.63894,2.64267,6630000.0
2007-10-01 09:38:00,2.64275,2.6436,2.63931,2.6427,9880000.0
2007-10-01 09:39:00,2.64315,2.64336,2.63844,2.64205,8750000.0
2007-10-01 09:40:00,2.6415,2.64221,2.63856,2.642,11250000.0
2007-10-01 09:41:00,2.64146,2.64217,2.63803,2.64044,7750000.0
2007-10-01 09:42:00,2.63856,2.64277,2.63856,2.64159,11250000.0
2007-10-01 09:43:00,2.64296,2.64296,2.63726,2.63976,8130000.0
2007-10-01 09:44:00,2.63889,2.64235,2.63873,2.64235,8130000.0
2007-10-01 09:45:00,2.64234,2.64234,2.63526,2.63831,9000000.0
2007-10-01 09:46:00,2.63857,2.64252,2.63857,2.64252,6250000.0
2007-10-01 09:47:00,2.64272,2.64275,2.6391,2.6402,9130000.0
2007-10-01 09:48:00,2.64043,2.64297,2.64043,2.64297,7750000.0
2007-10-01 09:49:00,2.6442,2.64487,2.64163,2.64397,6750000.0
2007-10-01 09:50:00,2.64406,2.64504,2.63869,2.64504,6500000.0
2007-10-01 09:51:00,2.64461,2.64584,2.64024,2.64519,11500000.0
2007-10-01 09:52:00,2.64374,2.64444,2.64076,2.64339,7000000.0
2007-10-01 09:53:00,2.64301,2.64465,2.63987,2.64437,10750000.0
2007-10-01 09:54:00,2.64484,2.64484,2.64167,2.64454,7000000.0
2007-10-01 09:55:00,2.64507,2.64507,2.63893,2.64052,11750000.0
2007-10-01 09:56:00,2.64502,2.64531,2.64136,2.64451,10000000.0
2007-10-01 09:57:00,2.64338,2.64479,2.64241,2.64479,14250000.0
2007-10-01 09:58:00,2.64275,2.64443,2.63835,2.64421,8750000.0
2007-10-01 09:59:00,2.64039,2.64537,2.64039,2.64491,10000000.0
2007-10-01 10:00:00,2.64254,2.64626,2.6421,2.64265,8750000.0
2007-10-01 10:01:00,2.64368,2.64453,2.64235,2.64299,8880000.0
2007-10-01 10:02:00,2.64492,2.64492,2.64113,2.64113,12380000.0
2007-10-01 10:03:00,2.6438,2.64449,2.63507,2.64449,10750000.0
2007-10-01 10:04:00,2.64279,2.64657,2.64229,2.6445,9130000.0
2007-10-01 10:05:00,2.64241,2.64514,2.63903,2.64447,10250000.0
2007-10-01 10:06:00,2.64539,2.64587,2.64138,2.64138,5500000.0
2007-10-01 10:07:00,2.64386,2.64497,2.63943,2.64495,11500000.0
2007-10-01 10:08:00,2.6434,2.64493,2.64102,2.64285,6250000.0
2007-10-01 10:09:00,2.63715,2.6442,2.63715,2.64081,10000000.0
2007-10-01 10:10:00,2.64073,2.64517,2.64073,2.64517,7250000.0
2007-10-01 10:11:00,2.64421,2.64522,2.64016,2.64016,5500000.0
2007-10-01 10:12:00,2.6425,2.64544,2.64069,2.64402,9010000.0
2007-10-01 10:13:00,2.64525,2.64525,2.63966,2.63966,7000000.0
2007-10-01 10:14:00,2.64205,2.64448,2.64205,2.64385,7880000.0
2007-10-01 10:15:00,2.64465,2.64507,2.63958,2.643,9750000.0
2007-10-01 10:16:00,2.6432,2.64504,2.64183,2.64183,5880000.0
2007-10-01 10:17:00,2.6422,2.64585,2.64147,2.64361,7750000.0
2007-10-01 10:18:00,2.64016,2.64428,2.64016,2.6428,10000000.0
2007-10-01 10:19:00,2.64361,2.6468,2.64167,2.6468,6750000.0
2007-10-01 10:20:00,2.64504,2.6458,2.63994,2.64037,9500000.0
2007-10-01 10:21:00,2.64389,2.64721,2.64112,2.64671,11250000.0
2007-10-01 10:22:00,2.64551,2.64638,2.64301,2.64301,6000000.0
2007-10-01 10:23:00,2.64521,2.64611,2.64382,2.64611,6250000.0
2007-10-01 10:24:00,2.64494,2.64673,2.64119,2.64673,8750000.0
2007-10-01 10:25:00,2.64567,2.64679,2.64296,2.64679,8500000.0
2007-10-01 10:26:00,2.64613,2.64613,2.64445,2.64551,5750000.0
2007-10-01 10:27:00,2.6473,2.6473,2.6381,2.64354,10000000.0
2007-10-01 10:28:00,2.63879,2.64689,2.63879,2.64554,12000000.0
2007-10-01 10:29:00,2.64655,2.64677,2.64369,2.64618,7000000.0
2007-10-01 10:30:00,2.64449,2.64684,2.63829,2.64072,8500000.0
2007-10-01 10:31:00,2.645,2.64624,2.64243,2.64317,11130000.0
2007-10-01 10:32:00,2.64497,2.64506,2.64285,2.64453,9500000.0
2007-10-01 10:33:00,2.64438,2.64495,2.63973,2.64465,19000000.0
2007-10-01 10:34:00,2.64561,2.64561,2.63473,2.64474,7630000.0
2007-10-01 10:35:00,2.64541,2.64541,2.64064,2.64194,10250000.0
2007-10-01 10:36:00,2.64541,2.64611,2.64166,2.64483,14010000.0
2007-10-01 10:37:00,2.64567,2.64567,2.64034,2.64378,15250000.0
2007-10-01 10:38:00,2.64511,2.64524,2.64214,2.64453,9500000.0
2007-10-01 10:39:00,2.64539,2.6454,2.64135,2.64135,9000000.0
2007-10-01 10:40:00,2.64625,2.64625,2.64053,2.64069,10000000.0
2007-10-01 10:41:00,2.64158,2.64544,2.64154,2.64154,7750000.0
2007-10-01 10:42:00,2.64323,2.64495,2.6415,2.6415,10500000.0
2007-10-01 10:43:00,2.64577,2.64577,2.64176,2.6431,9130000.0
2007-10-01 10:44:00,2.64485,2.6454,2.63969,2.64345,10000000.0
2007-10-01 10:45:00,2.64473,2.6451,2.64061,2.6451,9630000.0
2007-10-01 10:46:00,2.64189,2.64592,2.6409,2.64592,10500000.0
2007-10-01 10:47:00,2.64481,2.64575,2.64205,2.64558,7000000.0
2007-10-01 10:48:00,2.64147,2.64478,2.64147,2.64313,5500000.0
2007-10-01 10:49:00,2.64514,2.64549,2.63944,2.64463,13750000.0
2007-10-01 10:50:00,2.64367,2.64567,2.64254,2.64254,7500000.0
2007-10-01 10:51:00,2.63991,2.64511,2.63991,2.64488,12500000.0
2007-10-01 10:52:00,2.64358,2.64471,2.6421,2.64471,7500000.0
2007-10-01 10:53:00,2.64484,2.64484,2.64244,2.64461,5250000.0
2007-10-01 10:54:00,2.64615,2.64615,2.64012,2.64405,6250000.0
2007-10-01 10:55:00,2.6426,2.64438,2.64089,2.64379,9630000.0
2007-10-01 10:56:00,2.64136,2.6447,2.63916,2.64205,11880000.0
2007-10-01 10:57:00,2.64133,2.6446,2.64133,2.64423,7250000.0
2007-10-01 10:58:00,2.64439,2.64439,2.6409,2.64309,10750000.0
2007-10-01 10:59:00,2.64331,2.6437,2.64129,2.64257,8000000.0
2007-10-01 11:00:00,2.64279,2.64449,2.64221,2.64449,8250000.0
2007-10-01 11:01:00,2.64418,2.64418,2.63736,2.64199,10380000.0
2007-10-01 11:02:00,2.64411,2.64411,2.64203,2.64311,7380000.0
2007-10-01 11:03:00,2.64313,2.64404,2.63864,2.64343,13130000.0
2007-10-01 11:04:00,2.63988,2.64277,2.63805,2.64277,8000000.0
2007-10-01 11:05:00,2.64043,2.64336,2.64011,2.64128,7250000.0
2007-10-01 11:06:00,2.64303,2.64303,2.63683,2.64221,11750000.0
2007-10-01 11:07:00,2.64322,2.64322,2.63951,2.64215,7500000.0
2007-10-01 11:08:00,2.63937,2.64265,2.63912,2.64265,10750000.0
2007-10-01 11:09:00,2.64269,2.64351,2.6371,2.63876,6250000.0
2007-10-01 11:10:00,2.63953,2.64232,2.63872,2.64115,10750000.0
2007-10-01 11:11:00,2.64163,2.64207,2.6383,2.64076,7000000.0
2007-10-01 11:12:00,2.64253,2.64301,2.63977,2.64301,15750000.0
2007-10-01 11:13:00,2.64097,2.64239,2.63857,2.64142,9250000.0
2007-10-01 11:14:00,2.6411,2.64231,2.63904,2.63976,8000000.0
2007-10-01 11:15:00,2.64168,2.64211,2.64012,2.64096,8750000.0
2007-10-01 11:16:00,2.63915,2.64244,2.63819,2.63916,11500000.0
2007-10-01 11:17:00,2.63865,2.64173,2.63831,2.63914,7750000.0
2007-10-01 11:18:00,2.63931,2.64249,2.63691,2.64249,6000000.0
2007-10-01 11:19:00,2.64242,2.6426,2.63865,2.64172,10000000.0
2007-10-01 11:20:00,2.64106,2.64365,2.63864,2.63925,9250000.0
2007-10-01 11:21:00,2.64344,2.64438,2.63847,2.63934,10250000.0
2007-10-01 11:22:00,2.64254,2.64254,2.63928,2.64109,5500000.0
2007-10-01 11:23:00,2.64198,2.643,2.63806,2.63932,11130000.0
2007-10-01 11:24:00,2.64246,2.64246,2.63649,2.64219,13750000.0
2007-10-01 11:25:00,2.64204,2.64204,2.63607,2.63607,14380000.0
2007-10-01 11:26:00,2.64162,2.64174,2.63858,2.64079,8750000.0
2007-10-01 11:27:00,2.63982,2.64263,2.63855,2.64263,11250000.0
2007-10-01 11:28:00,2.6398,2.64261,2.63925,2.64234,6500000.0
2007-10-01 11:29:00,2.64038,2.64124,2.63705,2.64123,10250000.0
2007-10-01 11:30:00,2.64206,2.64206,2.6392,2.64082,6000000.0
2007-10-01 11:31:00,2.64295,2.64295,2.639,2.63976,10500000.0
2007-10-01 11:33:00,2.63833,2.6413,2.63768,2.63768,8750000.0
2007-10-01 11:34:00,2.63719,2.64159,2.63719,2.64159,5500000.0
2007-10-01 11:35:00,2.64131,2.64209,2.63669,2.64039,5130000.0
2007-10-01 11:36:00,2.64138,2.64205,2.63815,2.64192,5880000.0
2007-10-01 11:37:00,2.64168,2.64239,2.63823,2.6406,12750000.0
2007-10-01 11:38:00,2.63871,2.64158,2.63871,2.64111,5500000.0
2007-10-01 11:39:00,2.64169,2.64169,2.63763,2.63763,13250000.0
2007-10-01 11:40:00,2.63911,2.64115,2.63719,2.64067,8500000.0
2007-10-01 11:41:00,2.63893,2.64125,2.63315,2.64101,7500000.0
2007-10-01 11:42:00,2.64066,2.64067,2.6307,2.64067,16750000.0
2007-10-01 11:43:00,2.63996,2.64032,2.6372,2.63785,7500000.0
2007-10-01 11:44:00,2.6414,2.6414,2.63632,2.63751,8130000.0
2007-10-01 11:45:00,2.64026,2.64026,2.63849,2.64003,9000000.0
2007-10-01 11:46:00,2.63984,2.64002,2.63634,2.63889,8250000.0
2007-10-01 11:47:00,2.63993,2.63993,2.63651,2.63827,8500000.0
2007-10-01 11:48:00,2.63969,2.63977,2.63742,2.63897,5750000.0
2007-10-01 11:49:00,2.63951,2.63951,2.63303,2.63816,9000000.0
2007-10-01 11:50:00,2.63955,2.63988,2.63374,2.6379,7010000.0
2007-10-01 11:51:00,2.63805,2.64016,2.63599,2.63706,10750000.0
2007-10-01 11:52:00,2.63956,2.63956,2.63468,2.63938,9500000.0
2007-10-01 11:53:00,2.63631,2.63976,2.63475,2.63875,9630000.0
2007-10-01 11:54:00,2.63829,2.6391,2.63728,2.63831,7750000.0
2007-10-01 11:55:00,2.63898,2.63898,2.63559,2.63865,8130000.0
2007-10-01 11:56:00,2.63836,2.63836,2.6333,2.63815,7880000.0
2007-10-01 11:57:00,2.63855,2.63863,2.63401,2.63659,13500000.0
2007-10-01 11:58:00,2.63603,2.6395,2.63487,2.6367,6500000.0
2007-10-01 11:59:00,2.63933,2.63933,2.63656,2.63882,8000000.0
2007-10-01 12:00:00,2.63752,2.63919,2.636,2.63904,9500000.0
2007-10-01 12:01:00,2.63937,2.63939,2.63562,2.63939,10500000.0
2007-10-01 12:02:00,2.63892,2.63985,2.63532,2.63985,8880000.0
2007-10-01 12:03:00,2.63846,2.6397,2.63422,2.63952,5750000.0
2007-10-01 12:04:00,2.63905,2.64162,2.63681,2.64043,6380000.0
2007-10-01 12:05:00,2.63946,2.63988,2.636,2.63743,6380000.0
2007-10-01 12:06:00,2.64041,2.64041,2.6348,2.63985,8750000.0
2007-10-01 12:07:00,2.63667,2.63965,2.63667,2.63701,6500000.0
2007-10-01 12:08:00,2.64031,2.64031,2.63641,2.63887,7380000.0
2007-10-01 12:09:00,2.63955,2.63955,2.63502,2.63948,7500000.0
2007-10-01 12:10:00,2.64019,2.64073,2.63439,2.64039,8750000.0
2007-10-01 12:11:00,2.6363,2.64073,2.6363,2.63817,6880000.0
2007-10-01 12:12:00,2.63981,2.63981,2.63461,2.63933,8500000.0
2007-10-01 12:13:00,2.63493,2.64024,2.63493,2.64024,5880000.0
2007-10-01 12:14:00,2.63875,2.63882,2.63372,2.63869,12250000.0
2007-10-01 12:15:00,2.63495,2.64,2.63495,2.64,6500000.0
2007-10-01 12:16:00,2.63579,2.64038,2.63441,2.63866,12250000.0
2007-10-01 12:17:00,2.63251,2.63871,2.63251,2.63513,6250000.0
2007-10-01 12:18:00,2.6404,2.6404,2.63572,2.63572,9750000.0
2007-10-01 12:19:00,2.64048,2.64068,2.63707,2.63723,6250000.0
2007-10-01 12:20:00,2.63635,2.63904,2.63383,2.63789,7750000.0
2007-10-01 12:21:00,2.63713,2.63948,2.63339,2.6344,10000000.0
2007-10-01 12:22:00,2.63968,2.63968,2.63638,2.63638,8500000.0
2007-10-01 12:23:00,2.63874,2.63975,2.63601,2.63975,10000000.0
2007-10-01 12:24:00,2.63832,2.63883,2.63404,2.63404,13500000.0
2007-10-01 12:25:00,2.63837,2.63863,2.63583,2.63648,6500000.0
2007-10-01 12:26:00,2.63947,2.63947,2.63325,2.63719,10760000.0
2007-10-01 12:27:00,2.63938,2.63959,2.6375,2.63945,6760000.0
2007-10-01 12:28:00,2.63728,2.63917,2.63549,2.63794,10880000.0
2007-10-01 12:29:00,2.6372,2.63942,2.63453,2.63696,8630000.0
2007-10-01 12:30:00,2.64075,2.64075,2.63488,2.63573,6250000.0
2007-10-01 12:31:00,2.63847,2.63998,2.63735,2.63735,6250000.0
2007-10-01 12:32:00,2.63979,2.64017,2.63348,2.6354,6500000.0
2007-10-01 12:33:00,2.64007,2.64007,2.63568,2.63895,8500000.0
2007-10-01 12:34:00,2.63905,2.64077,2.6367,2.64006,8380000.0
2007-10-01 12:35:00,2.63902,2.64024,2.63641,2.63843,6000000.0
2007-10-01 12:36:00,2.63918,2.64035,2.63493,2.6399,9130000.0
2007-10-01 12:37:00,2.6406,2.6406,2.63405,2.64006,9500000.0
2007-10-01 12:38:00,2.64154,2.64154,2.63635,2.63635,5880000.0
2007-10-01 12:39:00,2.63863,2.64019,2.63672,2.63692,6750000.0
2007-10-01 12:40:00,2.63353,2.63807,2.63353,2.63807,8760000.0
2007-10-01 12:41:00,2.64117,2.64141,2.63771,2.63771,10000000.0
2007-10-01 12:42:00,2.64026,2.64026,2.63769,2.63939,7750000.0
2007-10-01 12:43:00,2.63839,2.63962,2.63632,2.63886,12880000.0
2007-10-01 12:44:00,2.63888,2.63976,2.63347,2.63976,7250000.0
2007-10-01 12:45:00,2.63827,2.63827,2.63499,2.638,12000000.0
2007-10-01 12:46:00,2.63575,2.63865,2.63575,2.63625,5250000.0
2007-10-01 12:47:00,2.6402,2.6402,2.63792,2.64003,5750000.0
2007-10-01 12:48:00,2.63977,2.63977,2.63349,2.63512,8380000.0
2007-10-01 12:49:00,2.63679,2.63978,2.63552,2.63717,8000000.0
2007-10-01 12:50:00,2.63843,2.64014,2.63757,2.63861,10500000.0
2007-10-01 12:51:00,2.63711,2.64178,2.63711,2.63785,8250000.0
2007-10-01 12:52:00,2.63734,2.64049,2.6335,2.64049,8000000.0
2007-10-01 12:53:00,2.63901,2.6408,2.63762,2.63762,10510000.0
2007-10-01 12:54:00,2.63928,2.6404,2.63743,2.64037,14880000.0
2007-10-01 12:55:00,2.63854,2.6406,2.63615,2.6376,9500000.0
2007-10-01 12:56:00,2.63891,2.64165,2.63502,2.64165,11630000.0
2007-10-01 12:57:00,2.63898,2.64188,2.63787,2.64132,8500000.0
2007-10-01 12:58:00,2.64023,2.64136,2.63714,2.64136,7500000.0
2007-10-01 12:59:00,2.64146,2.6416,2.63938,2.63949,10130000.0
2007-10-01 13:00:00,2.64097,2.64148,2.63555,2.63555,12500000.0
2007-10-01 13:01:00,2.63789,2.64023,2.63454,2.63912,9750000.0
2007-10-01 13:02:00,2.63951,2.64132,2.6369,2.64132,9760000.0
2007-10-01 13:03:00,2.63433,2.64131,2.63433,2.63915,10000000.0
2007-10-01 13:04:00,2.63773,2.64209,2.63604,2.63838,7000000.0
2007-10-01 13:05:00,2.63805,2.6416,2.63805,2.64135,11380000.0
2007-10-01 13:06:00,2.63466,2.64101,2.63466,2.638,8750000.0
2007-10-01 13:07:00,2.638,2.6407,2.63337,2.63978,12750000.0
2007-10-01 13:08:00,2.64222,2.64222,2.63959,2.64117,7750000.0
2007-10-01 13:09:00,2.64009,2.64245,2.63575,2.6419,7250000.0
2007-10-01 13:10:00,2.64143,2.64226,2.63861,2.63951,9630000.0
2007-10-01 13:11:00,2.64193,2.64276,2.63852,2.64276,8750000.0
2007-10-01 13:12:00,2.64138,2.64217,2.6387,2.64217,7750000.0
2007-10-01 13:13:00,2.64068,2.64227,2.6373,2.64227,8250000.0
2007-10-01 13:14:00,2.63688,2.64193,2.63688,2.6373,5500000.0
2007-10-01 13:15:00,2.64071,2.64134,2.63767,2.64051,9000000.0
2007-10-01 13:16:00,2.64175,2.64192,2.63609,2.64072,9750000.0
2007-10-01 13:17:00,2.64178,2.64256,2.6395,2.64165,14020000.0
2007-10-01 13:18:00,2.64104,2.64246,2.63804,2.64246,6500000.0
2007-10-01 13:19:00,2.64097,2.64342,2.6396,2.64342,12750000.0
2007-10-01 13:20:00,2.63965,2.64355,2.63817,2.64264,12250000.0
2007-10-01 13:21:00,2.63866,2.64334,2.63866,2.64288,7000000.0
2007-10-01 13:22:00,2.64373,2.64524,2.63957,2.64316,10130000.0
2007-10-01 13:23:00,2.64354,2.64443,2.63987,2.64443,11500000.0
2007-10-01 13:24:00,2.64321,2.64556,2.64141,2.64154,10500000.0
2007-10-01 13:25:00,2.64462,2.64536,2.6409,2.64351,15500000.0
2007-10-01 13:26:00,2.64345,2.64392,2.64055,2.64392,8630000.0
2007-10-01 13:27:00,2.64536,2.64536,2.63922,2.64471,9630000.0
2007-10-01 13:28:00,2.63839,2.64512,2.63839,2.64309,9500000.0
2007-10-01 13:29:00,2.64254,2.64531,2.64162,2.64162,10630000.0
2007-10-01 13:30:00,2.64186,2.64515,2.63876,2.64038,8500000.0
2007-10-01 13:31:00,2.64417,2.64476,2.63984,2.64473,7750000.0
2007-10-01 13:32:00,2.64496,2.64505,2.6419,2.6419,6500000.0
2007-10-01 13:33:00,2.6456,2.6456,2.63968,2.64384,13750000.0
2007-10-01 13:34:00,2.64193,2.64479,2.64193,2.64463,7750000.0
2007-10-01 13:35:00,2.64183,2.64524,2.64183,2.64524,11750000.0
2007-10-01 13:36:00,2.64545,2.64572,2.64039,2.64405,8000000.0
2007-10-01 13:37:00,2.64063,2.64493,2.64063,2.64108,7380000.0
2007-10-01 13:38:00,2.64425,2.64527,2.64122,2.64122,11500000.0
2007-10-01 13:39:00,2.6448,2.6448,2.63701,2.64258,6000000.0
2007-10-01 13:40:00,2.64373,2.64373,2.63703,2.64343,11000000.0
2007-10-01 13:41:00,2.64508,2.64538,2.64117,2.64452,6250000.0
2007-10-01 13:42:00,2.64348,2.64348,2.63948,2.64333,9500000.0
2007-10-01 13:43:00,2.64389,2.64511,2.64181,2.64511,9880000.0
2007-10-01 13:44:00,2.64292,2.64435,2.6397,2.64435,8750000.0
2007-10-01 13:45:00,2.64374,2.64489,2.6418,2.64489,6500000.0
2007-10-01 13:46:00,2.64551,2.64618,2.64123,2.64572,7500000.0
2007-10-01 13:47:00,2.64327,2.64729,2.64327,2.64513,7750000.0
2007-10-01 13:48:00,2.64758,2.64758,2.64226,2.64569,5250000.0
2007-10-01 13:49:00,2.64423,2.64799,2.64123,2.64719,10000000.0
2007-10-01 13:50:00,2.64522,2.64685,2.64367,2.64376,5500000.0
2007-10-01 13:51:00,2.64793,2.64793,2.64202,2.64202,9250000.0
2007-10-01 13:52:00,2.64832,2.64856,2.64249,2.64747,6750000.0
2007-10-01 13:53:00,2.64788,2.64788,2.64106,2.6444,11000000.0
2007-10-01 13:54:00,2.64397,2.64723,2.64179,2.6464,5880000.0
2007-10-01 13:55:00,2.64852,2.64852,2.64409,2.64821,5750000.0
2007-10-01 13:56:00,2.64431,2.64899,2.64339,2.6462,7250000.0
2007-10-01 13:57:00,2.64957,2.64957,2.6461,2.64777,9500000.0
2007-10-01 13:58:00,2.64876,2.64876,2.64458,2.64578,12000000.0
2007-10-01 13:59:00,2.64747,2.64757,2.64205,2.64205,13000000.0
2007-10-01 14:00:00,2.6446,2.64778,2.6446,2.64625,9750000.0
2007-10-01 14:01:00,2.64567,2.64754,2.6443,2.6443,9000000.0
2007-10-01 14:02:00,2.64188,2.64751,2.64162,2.647,8000000.0
2007-10-01 14:03:00,2.64568,2.64896,2.64411,2.64596,8630000.0
2007-10-01 14:04:00,2.64534,2.64902,2.64534,2.64902,8750000.0
2007-10-01 14:05:00,2.64729,2.64907,2.64531,2.64816,5250000.0
2007-10-01 14:06:00,2.64888,2.64928,2.64545,2.64863,6000000.0
2007-10-01 14:07:00,2.64759,2.64759,2.64381,2.64381,14250000.0
2007-10-01 14:08:00,2.64685,2.64805,2.64382,2.64805,10250000.0
2007-10-01 14:09:00,2.64726,2.64726,2.64302,2.64623,7000000.0
2007-10-01 14:10:00,2.64632,2.64672,2.64421,2.64619,5500000.0
2007-10-01 14:11:00,2.6476,2.6476,2.64157,2.64546,10260000.0
2007-10-01 14:12:00,2.64428,2.64565,2.64069,2.64069,12000000.0
2007-10-01 14:13:00,2.64626,2.64675,2.64369,2.64641,7000000.0
2007-10-01 14:14:00,2.64334,2.64664,2.64093,2.64093,15250000.0
2007-10-01 14:15:00,2.64362,2.64528,2.64209,2.6442,9750000.0
2007-10-01 14:16:00,2.646,2.646,2.64208,2.64468,6750000.0
2007-10-01 14:17:00,2.64568,2.64568,2.64374,2.6449,7000000.0
2007-10-01 14:18:00,2.64376,2.64503,2.64243,2.64495,9130000.0
2007-10-01 14:19:00,2.64194,2.64524,2.64057,2.64308,6250000.0
2007-10-01 14:20:00,2.64542,2.64593,2.63998,2.64441,9630000.0
2007-10-01 14:21:00,2.64498,2.64572,2.64009,2.64552,9630000.0
2007-10-01 14:22:00,2.64293,2.64681,2.64188,2.64681,7250000.0
2007-10-01 14:23:00,2.64652,2.64652,2.64086,2.64158,10250000.0
2007-10-01 14:24:00,2.64623,2.64652,2.64049,2.64571,8250000.0
2007-10-01 14:25:00,2.64532,2.64566,2.64223,2.64566,7760000.0
2007-10-01 14:26:00,2.64551,2.64576,2.64248,2.64248,9500000.0
2007-10-01 14:27:00,2.64568,2.64617,2.64232,2.64552,6630000.0
2007-10-01 14:28:00,2.64307,2.64716,2.64065,2.64385,10630000.0
2007-10-01 14:29:00,2.64579,2.64665,2.64079,2.64315,9130000.0
2007-10-01 14:30:00,2.64601,2.64601,2.64072,2.64235,5500000.0
2007-10-01 14:31:00,2.64479,2.64662,2.64006,2.646,10750000.0
2007-10-01 14:32:00,2.64606,2.64606,2.64151,2.64365,12250000.0
2007-10-01 14:33:00,2.64605,2.64666,2.64387,2.64666,8000000.0
2007-10-01 14:34:00,2.6465,2.6465,2.64348,2.64631,10250000.0
2007-10-01 14:35:00,2.64668,2.64696,2.6405,2.64595,14510000.0
2007-10-01 14:36:00,2.64515,2.64596,2.64013,2.64299,11260000.0
2007-10-01 14:37:00,2.64599,2.64599,2.64103,2.64286,6250000.0
2007-10-01 14:38:00,2.64525,2.64675,2.64325,2.64646,7250000.0
2007-10-01 14:39:00,2.6448,2.64549,2.64372,2.64387,5500000.0
2007-10-01 14:40:00,2.64635,2.64642,2.64272,2.64556,8750000.0
2007-10-01 14:41:00,2.64699,2.64699,2.64381,2.6467,9000000.0
2007-10-01 14:42:00,2.64518,2.64549,2.64281,2.64281,6000000.0
2007-10-01 14:43:00,2.64191,2.64781,2.64152,2.64781,10250000.0
2007-10-01 14:44:00,2.64397,2.64773,2.6435,2.64493,7000000.0
2007-10-01 14:45:00,2.64395,2.64825,2.64395,2.64825,10500000.0
2007-10-01 14:46:00,2.64669,2.64811,2.64383,2.64574,12250000.0
2007-10-01 14:47:00,2.6469,2.64855,2.64477,2.64625,8500000.0
2007-10-01 14:48:00,2.64643,2.64809,2.64388,2.64568,10630000.0
2007-10-01 14:49:00,2.64513,2.64741,2.64234,2.64739,5880000.0
2007-10-01 14:50:00,2.64603,2.64763,2.64167,2.64577,7500000.0
2007-10-01 14:51:00,2.64397,2.6471,2.64375,2.646,10630000.0
2007-10-01 14:52:00,2.64666,2.64747,2.64204,2.64747,9630000.0
2007-10-01 14:53:00,2.64585,2.64588,2.64335,2.64335,10250000.0
2007-10-01 14:54:00,2.64597,2.64782,2.64065,2.64782,13500000.0
2007-10-01 14:55:00,2.64433,2.64768,2.64305,2.64713,10130000.0
2007-10-01 14:56:00,2.64672,2.64672,2.64139,2.64654,14750000.0
2007-10-01 14:57:00,2.64426,2.64667,2.64405,2.64667,7000000.0
2007-10-01 14:58:00,2.64499,2.64586,2.64226,2.64226,8500000.0
2007-10-01 14:59:00,2.64564,2.64628,2.64343,2.64343,9250000.0
2007-10-01 15:00:00,2.64422,2.6466,2.64292,2.64385,11750000.0
2007-10-01 15:01:00,2.64458,2.64856,2.64449,2.6449,12500000.0
2007-10-01 15:02:00,2.64275,2.64604,2.64128,2.6458,13750000.0
2007-10-01 15:03:00,2.63931,2.64614,2.63761,2.6442,12140000.0
2007-10-01 15:04:00,2.64676,2.64685,2.64041,2.6452,9500000.0
2007-10-01 15:05:00,2.64552,2.64627,2.64376,2.64382,8380000.0
2007-10-01 15:06:00,2.64656,2.64724,2.64301,2.64724,6380000.0
2007-10-01 15:07:00,2.64592,2.64641,2.64233,2.64488,7000000.0
2007-10-01 15:08:00,2.64528,2.64653,2.64105,2.64653,7000000.0
2007-10-01 15:09:00,2.6461,2.64614,2.64132,2.64497,9130000.0
2007-10-01 15:10:00,2.64558,2.64558,2.64206,2.64271,8500000.0
2007-10-01 15:11:00,2.64429,2.6463,2.64241,2.6463,11500000.0
2007-10-01 15:12:00,2.64634,2.64634,2.64342,2.64531,8380000.0
2007-10-01 15:13:00,2.64231,2.64599,2.64038,2.64559,11500000.0
2007-10-01 15:14:00,2.64425,2.64509,2.64097,2.64097,7750000.0
2007-10-01 15:15:00,2.64594,2.64594,2.64038,2.64038,11750000.0
2007-10-01 15:16:00,2.64303,2.64576,2.64303,2.64576,11380000.0
2007-10-01 15:17:00,2.64586,2.64626,2.64071,2.64491,15000000.0
2007-10-01 15:18:00,2.64514,2.64514,2.64059,2.64313,8000000.0
2007-10-01 15:19:00,2.64616,2.64616,2.64186,2.64186,7250000.0
2007-10-01 15:20:00,2.64434,2.64511,2.64112,2.6418,6500000.0
2007-10-01 15:21:00,2.64513,2.6452,2.63928,2.64258,13380000.0
2007-10-01 15:22:00,2.64207,2.64403,2.63923,2.64042,13750000.0
2007-10-01 15:23:00,2.64466,2.64556,2.64214,2.64556,7750000.0
2007-10-01 15:24:00,2.64403,2.64608,2.63972,2.64367,10250000.0
2007-10-01 15:25:00,2.6459,2.6459,2.64104,2.64502,7750000.0
2007-10-01 15:26:00,2.64457,2.64498,2.64144,2.64267,11750000.0
2007-10-01 15:27:00,2.64194,2.64441,2.64194,2.64441,5630000.0
2007-10-01 15:28:00,2.64214,2.64485,2.64176,2.64398,5500000.0
2007-10-01 15:29:00,2.63991,2.64494,2.63991,2.6432,5250000.0
2007-10-01 15:30:00,2.64165,2.64445,2.64165,2.64267,6500000.0
2007-10-01 15:31:00,2.64456,2.64456,2.64166,2.64166,11250000.0
2007-10-01 15:32:00,2.64135,2.64491,2.64046,2.64188,8500000.0
2007-10-01 15:33:00,2.6454,2.6454,2.64115,2.64223,8500000.0
2007-10-01 15:34:00,2.64487,2.64487,2.64267,2.64459,8250000.0
2007-10-01 15:35:00,2.64442,2.64569,2.63869,2.63869,6500000.0
2007-10-01 15:36:00,2.6438,2.64457,2.63864,2.64363,10750000.0
2007-10-01 15:37:00,2.64483,2.64483,2.6416,2.6416,6500000.0
2007-10-01 15:38:00,2.63743,2.64349,2.63681,2.6407,12750000.0
2007-10-01 15:39:00,2.6406,2.64255,2.6373,2.64087,9500000.0
2007-10-01 15:40:00,2.64314,2.64532,2.63937,2.6411,9000000.0
2007-10-01 15:41:00,2.6395,2.64389,2.6395,2.64017,8500000.0
2007-10-01 15:42:00,2.64397,2.64438,2.64337,2.64402,5250000.0
2007-10-01 15:43:00,2.64149,2.64337,2.63806,2.64337,7750000.0
2007-10-01 15:44:00,2.64344,2.64435,2.64042,2.64042,13500000.0
2007-10-01 15:45:00,2.64361,2.64419,2.6387,2.64034,12630000.0
2007-10-01 15:46:00,2.64358,2.64422,2.6396,2.63986,12250000.0
2007-10-01 15:47:00,2.64172,2.64294,2.63977,2.64019,8380000.0
2007-10-01 15:48:00,2.64055,2.64279,2.64055,2.6423,7630000.0
2007-10-01 15:49:00,2.64163,2.64352,2.63598,2.64352,11250000.0
2007-10-01 15:50:00,2.64287,2.64345,2.63716,2.64282,10750000.0
2007-10-01 15:51:00,2.64066,2.64292,2.63672,2.64292,7250000.0
2007-10-01 15:52:00,2.63864,2.6432,2.63779,2.64223,7500000.0
2007-10-01 15:53:00,2.64022,2.64318,2.63992,2.64246,7500000.0
2007-10-01 15:54:00,2.64283,2.64341,2.63804,2.64291,9880000.0
2007-10-01 15:55:00,2.64474,2.64474,2.64013,2.64327,6250000.0
2007-10-01 15:56:00,2.64002,2.64431,2.64002,2.644,10250000.0
2007-10-01 15:57:00,2.6435,2.64453,2.63994,2.63994,8000000.0
2007-10-01 15:58:00,2.64278,2.64335,2.63946,2.63946,7260000.0
2007-10-01 15:59:00,2.64369,2.64482,2.63863,2.64482,8000000.0
2007-10-01 16:00:00,2.64228,2.64447,2.64004,2.64447,9000000.0
2007-10-01 16:01:00,2.64438,2.64438,2.63985,2.64085,10250000.0
2007-10-01 16:02:00,2.64235,2.64474,2.63985,2.64025,7880000.0
2007-10-01 16:03:00,2.64239,2.64437,2.64189,2.64248,8750000.0
2007-10-01 16:04:00,2.63852,2.6437,2.63852,2.64304,5510000.0
2007-10-01 16:05:00,2.64234,2.64234,2.63648,2.64181,8000000.0
2007-10-01 16:06:00,2.64063,2.64211,2.63991,2.64197,6000000.0
2007-10-01 16:07:00,2.64237,2.64237,2.63904,2.6419,7750000.0
2007-10-01 16:08:00,2.63856,2.64252,2.63856,2.64252,5750000.0
2007-10-01 16:09:00,2.64074,2.64236,2.63949,2.64236,7510000.0
2007-10-01 16:10:00,2.64141,2.64233,2.63767,2.63888,11750000.0
2007-10-01 16:11:00,2.64042,2.64193,2.63869,2.64036,11510000.0
2007-10-01 16:12:00,2.64017,2.64221,2.63745,2.63931,8250000.0
2007-10-01 16:13:00,2.64258,2.64258,2.63858,2.6404,7750000.0
2007-10-01 16:14:00,2.64098,2.64265,2.63885,2.6401,10380000.0
2007-10-01 16:15:00,2.63942,2.6429,2.63792,2.6429,6750000.0
2007-10-01 16:16:00,2.6416,2.64175,2.63849,2.64058,9250000.0
2007-10-01 16:17:00,2.6416,2.64223,2.63884,2.64179,6880000.0
2007-10-01 16:18:00,2.64302,2.64302,2.63782,2.64158,7750000.0
2007-10-01 16:19:00,2.64329,2.64329,2.63839,2.63839,15000000.0
2007-10-01 16:20:00,2.6411,2.64352,2.63794,2.64352,9380000.0
2007-10-01 16:21:00,2.64001,2.6423,2.63653,2.63927,7000000.0
2007-10-01 16:22:00,2.64388,2.64388,2.63842,2.63938,7130000.0
2007-10-01 16:23:00,2.64269,2.6441,2.63984,2.63984,7250000.0
2007-10-01 16:24:00,2.64134,2.64317,2.6377,2.64242,10630000.0
2007-10-01 16:25:00,2.64184,2.64347,2.63908,2.64292,11500000.0
2007-10-01 16:26:00,2.64296,2.64296,2.63907,2.64056,13750000.0
2007-10-01 16:27:00,2.64335,2.64422,2.63908,2.64422,13000000.0
2007-10-01 16:28:00,2.643,2.64423,2.6383,2.64423,8130000.0
2007-10-01 16:29:00,2.64429,2.64429,2.64008,2.64008,6260000.0
2007-10-01 16:30:00,2.6429,2.64466,2.63866,2.64466,5750000.0
2007-10-01 16:31:00,2.64126,2.6433,2.64011,2.64302,7750000.0
2007-10-01 16:32:00,2.64309,2.64365,2.63918,2.63918,7500000.0
2007-10-01 16:33:00,2.6447,2.6447,2.63795,2.64075,9250000.0
2007-10-01 16:34:00,2.64331,2.64405,2.64057,2.64405,13130000.0
2007-10-01 16:35:00,2.64368,2.64368,2.64088,2.64311,7750000.0
2007-10-01 16:36:00,2.64231,2.64231,2.6378,2.63924,10500000.0
2007-10-01 16:37:00,2.63822,2.64347,2.63822,2.64347,7750000.0
2007-10-01 16:38:00,2.64343,2.64343,2.63879,2.64305,9500000.0
2007-10-01 16:39:00,2.64087,2.64328,2.64044,2.6407,8250000.0
2007-10-01 16:40:00,2.64295,2.64295,2.63869,2.64262,7500000.0
2007-10-01 16:41:00,2.64131,2.64186,2.63511,2.64186,8260000.0
2007-10-01 16:42:00,2.64098,2.64267,2.6366,2.64125,8250000.0
2007-10-01 16:43:00,2.64082,2.64264,2.63907,2.63907,5500000.0
2007-10-01 16:44:00,2.63984,2.64174,2.63679,2.63679,11750000.0
2007-10-01 16:45:00,2.64244,2.64244,2.63784,2.64004,7000000.0
2007-10-01 16:46:00,2.6393,2.64095,2.63681,2.63852,15760000.0
2007-10-01 16:47:00,2.64013,2.6419,2.63719,2.641,5250000.0
2007-10-01 16:48:00,2.63914,2.64278,2.63678,2.64029,6500000.0
2007-10-01 16:49:00,2.63932,2.64209,2.63837,2.6419,6750000.0
2007-10-01 16:50:00,2.63954,2.64283,2.63733,2.64283,8130000.0
2007-10-01 16:51:00,2.64094,2.64296,2.6375,2.64296,7000000.0
2007-10-01 16:52:00,2.63857,2.64217,2.63857,2.64217,7750000.0
2007-10-01 16:53:00,2.63892,2.64338,2.63869,2.641,7010000.0
2007-10-01 16:54:00,2.64136,2.64136,2.63624,2.63957,11000000.0
2007-10-01 16:55:00,2.64249,2.64249,2.63749,2.63749,6500000.0
2007-10-01 16:56:00,2.63848,2.64194,2.63848,2.64128,9630000.0
2007-10-01 16:57:00,2.64008,2.64076,2.63875,2.64076,6750000.0
2007-10-01 16:58:00,2.63991,2.64165,2.63776,2.6402,8750000.0
2007-10-01 16:59:00,2.64007,2.64016,2.6338,2.6392,11750000.0
2007-10-01 17:00:00,2.63996,2.64141,2.63794,2.63977,7000000.0
2007-10-01 17:01:00,2.63863,2.64025,2.63375,2.63823,7250000.0
2007-10-01 17:02:00,2.63729,2.6397,2.63464,2.63464,6250000.0
2007-10-01 17:03:00,2.63531,2.64045,2.63531,2.63681,8750000.0
2007-10-01 17:04:00,2.64072,2.64072,2.63816,2.64013,7260000.0
2007-10-01 17:05:00,2.63791,2.64033,2.63594,2.63985,7380000.0
2007-10-01 17:06:00,2.63844,2.63869,2.63493,2.63776,11500000.0
2007-10-01 17:07:00,2.63942,2.63942,2.63377,2.63863,11380000.0
2007-10-01 17:08:00,2.63382,2.63948,2.63382,2.63439,9500000.0
2007-10-01 17:09:00,2.64049,2.64138,2.63882,2.64138,6750000.0
2007-10-01 17:10:00,2.63662,2.64182,2.63662,2.64163,8250000.0
2007-10-01 17:11:00,2.64047,2.64056,2.63617,2.63882,5880000.0
2007-10-01 17:12:00,2.63908,2.64169,2.63713,2.64169,8750000.0
2007-10-01 17:13:00,2.64165,2.6421,2.63914,2.6421,13500000.0
2007-10-01 17:14:00,2.64078,2.64095,2.63726,2.63781,6250000.0
2007-10-01 17:15:00,2.64032,2.64246,2.63958,2.64118,11000000.0
2007-10-01 17:16:00,2.64009,2.64009,2.63807,2.63951,9380000.0
2007-10-01 17:17:00,2.64072,2.64076,2.63692,2.64076,7630000.0
2007-10-01 17:18:00,2.6392,2.64108,2.63758,2.64034,7630000.0
2007-10-01 17:19:00,2.63873,2.63969,2.63665,2.63917,12750000.0
2007-10-01 17:20:00,2.64042,2.64042,2.63651,2.6404,8380000.0
2007-10-01 17:21:00,2.63974,2.63979,2.63555,2.63678,8880000.0
2007-10-01 17:22:00,2.64051,2.64051,2.63755,2.63755,11250000.0
2007-10-01 17:23:00,2.63912,2.64064,2.63642,2.63985,8380000.0
2007-10-01 17:24:00,2.63834,2.64095,2.63762,2.64003,5750000.0
2007-10-01 17:25:00,2.64015,2.64152,2.6381,2.64009,7880000.0
2007-10-01 17:26:00,2.63916,2.64121,2.6374,2.64121,11630000.0
2007-10-01 17:27:00,2.63856,2.64056,2.6363,2.64056,10250000.0
2007-10-01 17:28:00,2.63908,2.64073,2.63817,2.63817,7500000.0
2007-10-01 17:29:00,2.63861,2.64154,2.63823,2.64139,6000000.0
2007-10-01 17:30:00,2.64123,2.64157,2.63842,2.64004,9630000.0
2007-10-01 17:31:00,2.6393,2.64075,2.63691,2.64075,7130000.0
2007-10-01 17:32:00,2.63904,2.64039,2.63334,2.63334,7500000.0
2007-10-01 17:33:00,2.64158,2.64158,2.6385,2.64067,10250000.0
2007-10-01 17:34:00,2.64178,2.64178,2.63682,2.63848,6630000.0
2007-10-01 17:35:00,2.63683,2.64184,2.63665,2.64146,7500000.0
2007-10-01 17:36:00,2.64119,2.64119,2.63615,2.64109,6010000.0
2007-10-01 17:37:00,2.64151,2.64303,2.64014,2.6428,10130000.0
2007-10-01 17:38:00,2.64001,2.64209,2.63879,2.64207,9000000.0
2007-10-01 17:39:00,2.64129,2.64179,2.64029,2.64097,7000000.0
2007-10-01 17:40:00,2.6418,2.64188,2.63798,2.63846,8000000.0
2007-10-01 17:41:00,2.64103,2.64125,2.63853,2.6396,13500000.0
2007-10-01 17:42:00,2.64206,2.64288,2.63997,2.64215,10750000.0
2007-10-01 17:43:00,2.64151,2.64201,2.63686,2.63852,5250000.0
2007-10-01 17:44:00,2.64075,2.6419,2.63815,2.6419,6760000.0
2007-10-01 17:45:00,2.64046,2.64247,2.63912,2.64247,6380000.0
2007-10-01 17:46:00,2.6395,2.64292,2.63571,2.63842,11000000.0
2007-10-01 17:47:00,2.64231,2.64231,2.63662,2.63985,10750000.0
2007-10-01 17:48:00,2.6422,2.64308,2.63749,2.63935,6630000.0
2007-10-01 17:49:00,2.63851,2.64119,2.63661,2.64108,16380000.0
2007-10-01 17:50:00,2.64135,2.6419,2.63805,2.63805,7500000.0
2007-10-01 17:51:00,2.64258,2.64258,2.63886,2.64,9380000.0
2007-10-01 17:52:00,2.64011,2.6412,2.63818,2.63991,5130000.0
2007-10-01 17:53:00,2.64122,2.64225,2.63622,2.6394,9750000.0
2007-10-01 17:54:00,2.63867,2.64058,2.63845,2.64058,10500000.0
2007-10-01 17:55:00,2.6406,2.64105,2.63725,2.63955,5500000.0
2007-10-01 17:56:00,2.64069,2.64115,2.63771,2.64115,11500000.0
2007-10-01 17:57:00,2.63763,2.64126,2.63503,2.63503,7750000.0
2007-10-01 17:58:00,2.64202,2.64202,2.63639,2.63782,8500000.0
2007-10-01 17:59:00,2.63892,2.64142,2.63804,2.63991,5500000.0
2007-10-01 18:00:00,2.64189,2.64189,2.63761,2.63944,12000000.0
2007-10-01 18:01:00,2.63914,2.64283,2.63789,2.63857,10750000.0
2007-10-01 18:02:00,2.64316,2.64325,2.63984,2.64048,12500000.0
2007-10-01 18:03:00,2.64019,2.64171,2.63656,2.63933,5500000.0
2007-10-01 18:04:00,2.64248,2.64359,2.63923,2.64359,5250000.0
2007-10-01 18:05:00,2.64318,2.64335,2.63974,2.64008,9750000.0
2007-10-01 18:06:00,2.64351,2.64376,2.63896,2.63929,8880000.0
2007-10-01 18:07:00,2.64324,2.64324,2.63725,2.6414,9250000.0
2007-10-01 18:08:00,2.64234,2.64234,2.63852,2.64169,6630000.0
2007-10-01 18:09:00,2.64039,2.64193,2.63688,2.63984,9500000.0
2007-10-01 18:10:00,2.64079,2.64152,2.6391,2.63978,8250000.0
2007-10-01 18:11:00,2.64159,2.64242,2.63722,2.64242,7500000.0
2007-10-01 18:12:00,2.63875,2.64311,2.63875,2.64209,6130000.0
2007-10-01 18:13:00,2.64235,2.64242,2.64114,2.64242,5750000.0
2007-10-01 18:14:00,2.64252,2.64252,2.63938,2.64226,10500000.0
2007-10-01 18:15:00,2.64048,2.64252,2.64021,2.64177,11750000.0
2007-10-01 18:16:00,2.64136,2.64136,2.63775,2.63775,11750000.0
2007-10-01 18:17:00,2.63969,2.64168,2.63736,2.63964,18630000.0
2007-10-01 18:18:00,2.63945,2.64221,2.6365,2.64204,14250000.0
2007-10-01 18:19:00,2.63731,2.64184,2.63731,2.63806,7500000.0
2007-10-01 18:20:00,2.64153,2.64302,2.6402,2.64105,8750000.0
2007-10-01 18:21:00,2.64262,2.64262,2.63815,2.63815,6750000.0
2007-10-01 18:22:00,2.64027,2.64266,2.63788,2.64266,11000000.0
2007-10-01 18:23:00,2.64101,2.64301,2.63894,2.64301,7250000.0
2007-10-01 18:24:00,2.64168,2.64201,2.6371,2.64179,14000000.0
2007-10-01 18:25:00,2.64103,2.64308,2.63888,2.64091,8000000.0
2007-10-01 18:26:00,2.63968,2.6416,2.63551,2.6416,5500000.0
2007-10-01 18:27:00,2.63737,2.64097,2.63507,2.64097,6880000.0
2007-10-01 18:28:00,2.64089,2.64155,2.63752,2.64138,6380000.0
2007-10-01 18:29:00,2.63934,2.6419,2.63884,2.6419,5250000.0
2007-10-01 18:30:00,2.64281,2.6431,2.63605,2.63849,17630000.0
2007-10-01 18:31:00,2.64192,2.64192,2.63922,2.63922,12000000.0
2007-10-01 18:32:00,2.6421,2.64243,2.63527,2.64126,10500000.0
2007-10-01 18:33:00,2.64014,2.64191,2.63887,2.64191,6500000.0
2007-10-01 18:34:00,2.6394,2.64102,2.6352,2.64093,13510000.0
2007-10-01 18:35:00,2.63957,2.64081,2.6345,2.64008,5500000.0
2007-10-01 18:36:00,2.63859,2.64035,2.63589,2.63786,12250000.0
2007-10-01 18:37:00,2.63897,2.6409,2.63757,2.63867,10000000.0
2007-10-01 18:38:00,2.64136,2.64136,2.63518,2.63819,10250000.0
2007-10-01 18:39:00,2.64055,2.64128,2.6362,2.64074,12250000.0
2007-10-01 18:40:00,2.64054,2.64054,2.63429,2.638,7000000.0
2007-10-01 18:41:00,2.64192,2.64192,2.63796,2.63864,7500000.0
2007-10-01 18:42:00,2.63998,2.64193,2.63858,2.64193,9880000.0
2007-10-01 18:43:00,2.64103,2.6416,2.63702,2.64066,11630000.0
2007-10-01 18:44:00,2.63852,2.64134,2.6368,2.64052,14510000.0
2007-10-01 18:45:00,2.64111,2.64111,2.63475,2.63769,6750000.0
2007-10-01 18:46:00,2.64096,2.64133,2.63517,2.64098,10880000.0
2007-10-01 18:47:00,2.64253,2.64253,2.63837,2.64252,7000000.0
2007-10-01 18:48:00,2.63916,2.63916,2.6334,2.6334,10750000.0
2007-10-01 18:49:00,2.642,2.64268,2.64103,2.64201,6750000.0
2007-10-01 18:50:00,2.64119,2.64172,2.63977,2.64145,7880000.0
2007-10-01 18:52:00,2.64085,2.64085,2.63572,2.64064,8250000.0
2007-10-01 18:53:00,2.63868,2.64106,2.63846,2.64106,13250000.0
2007-10-01 18:54:00,2.64017,2.64102,2.63647,2.6394,13260000.0
2007-10-01 18:55:00,2.63732,2.64026,2.63703,2.63956,8500000.0
2007-10-01 18:56:00,2.63866,2.64024,2.63723,2.63756,10380000.0
2007-10-01 18:57:00,2.6377,2.64035,2.63564,2.6369,8500000.0
2007-10-01 18:58:00,2.63896,2.64152,2.63678,2.63973,11880000.0
2007-10-01 18:59:00,2.63927,2.64157,2.63783,2.64123,7750000.0
2007-10-01 19:00:00,2.63989,2.64202,2.63652,2.64202,12750000.0
2007-10-01 19:01:00,2.64033,2.6409,2.63682,2.6409,8500000.0
2007-10-01 19:02:00,2.63985,2.63985,2.63039,2.63201,11130000.0
2007-10-01 19:03:00,2.6394,2.64139,2.63915,2.64074,9510000.0
2007-10-01 19:04:00,2.6409,2.64152,2.63903,2.64018,6000000.0
2007-10-01 19:05:00,2.63911,2.64104,2.63604,2.64104,7000000.0
2007-10-01 19:06:00,2.63589,2.64045,2.63589,2.64042,12500000.0
2007-10-01 19:07:00,2.63644,2.63918,2.63351,2.63351,8630000.0
2007-10-01 19:08:00,2.6379,2.64042,2.63743,2.6394,8630000.0
2007-10-01 19:09:00,2.63787,2.6404,2.63787,2.63792,6250000.0
2007-10-01 19:10:00,2.64074,2.64074,2.63803,2.6403,6380000.0
2007-10-01 19:11:00,2.64101,2.64133,2.63862,2.64101,13750000.0
2007-10-01 19:12:00,2.64118,2.64118,2.63771,2.64055,6250000.0
2007-10-01 19:13:00,2.64171,2.64171,2.63854,2.64125,6000000.0
2007-10-01 19:14:00,2.63841,2.64015,2.63656,2.63656,8000000.0
2007-10-01 19:15:00,2.63732,2.64051,2.63431,2.63528,10630000.0
2007-10-01 19:16:00,2.64081,2.64081,2.63389,2.63663,16880000.0
2007-10-01 19:17:00,2.63907,2.64076,2.63763,2.64024,9390000.0
2007-10-01 19:18:00,2.63972,2.6402,2.63602,2.6363,14500000.0
2007-10-01 19:19:00,2.6364,2.6398,2.63564,2.63564,8000000.0
2007-10-01 19:20:00,2.6404,2.6404,2.63471,2.63673,8000000.0
2007-10-01 19:21:00,2.635,2.63976,2.635,2.63877,5130000.0
2007-10-01 19:22:00,2.63964,2.63964,2.63493,2.63934,8500000.0
2007-10-01 19:23:00,2.6397,2.6397,2.63568,2.63881,12750000.0
2007-10-01 19:24:00,2.64017,2.64017,2.63633,2.63897,5880000.0
2007-10-01 19:25:00,2.63842,2.63848,2.6306,2.63848,7750000.0
2007-10-01 19:26:00,2.63846,2.64024,2.63743,2.63907,8760000.0
2007-10-01 19:27:00,2.63537,2.63963,2.63537,2.63963,6000000.0
2007-10-01 19:28:00,2.63974,2.63974,2.63388,2.63798,8000000.0
2007-10-01 19:29:00,2.63898,2.63955,2.63492,2.63955,11630000.0
2007-10-01 19:30:00,2.63598,2.64068,2.63598,2.63995,5250000.0
2007-10-01 19:31:00,2.63809,2.6381,2.63514,2.6372,7630000.0
2007-10-01 19:32:00,2.63724,2.63782,2.63431,2.63735,7250000.0
2007-10-01 19:33:00,2.63897,2.63897,2.63197,2.63708,12750000.0
2007-10-01 19:34:00,2.63804,2.6385,2.63561,2.63561,10750000.0
2007-10-01 19:35:00,2.6394,2.63965,2.63394,2.63834,8130000.0
2007-10-01 19:36:00,2.63634,2.63726,2.63505,2.63676,6000000.0
2007-10-01 19:37:00,2.63838,2.63918,2.63416,2.63918,9000000.0
2007-10-01 19:38:00,2.63647,2.6388,2.63621,2.63725,8500000.0
2007-10-01 19:39:00,2.63911,2.63911,2.63449,2.63612,6750000.0
2007-10-01 19:40:00,2.63898,2.6393,2.63607,2.63607,9380000.0
2007-10-01 19:41:00,2.63919,2.63937,2.63403,2.63867,7130000.0
2007-10-01 19:42:00,2.63944,2.63944,2.63741,2.63879,8130000.0
2007-10-01 19:43:00,2.63746,2.63955,2.63714,2.63938,6500000.0
2007-10-01 19:44:00,2.64041,2.64064,2.63655,2.63655,6510000.0
2007-10-01 19:45:00,2.63995,2.63995,2.63453,2.63961,9500000.0
2007-10-01 19:46:00,2.63859,2.63949,2.63681,2.63945,8630000.0
2007-10-01 19:47:00,2.63777,2.63958,2.63355,2.63958,5250000.0
2007-10-01 19:48:00,2.64051,2.64051,2.63677,2.63887,7380000.0
2007-10-01 19:49:00,2.63767,2.63956,2.63754,2.63873,6130000.0
2007-10-01 19:50:00,2.63936,2.64039,2.63332,2.63638,9630000.0
2007-10-01 19:51:00,2.63905,2.63975,2.63604,2.63613,7250000.0
2007-10-01 19:52:00,2.63826,2.6391,2.63564,2.6391,11750000.0
2007-10-01 19:53:00,2.63913,2.64023,2.63726,2.63854,8380000.0
2007-10-01 19:54:00,2.63817,2.64158,2.63659,2.63659,6500000.0
2007-10-01 19:55:00,2.63922,2.63922,2.63596,2.63674,12380000.0
2007-10-01 19:56:00,2.63889,2.63889,2.63167,2.63693,9250000.0
2007-10-01 19:57:00,2.63907,2.63907,2.63077,2.63455,19760000.0
2007-10-01 19:58:00,2.63796,2.63895,2.63409,2.6359,11500000.0
2007-10-01 19:59:00,2.63368,2.63804,2.63368,2.63804,8000000.0
2007-10-01 20:00:00,2.63879,2.63889,2.63567,2.63624,9130000.0
2007-10-01 20:01:00,2.63529,2.63782,2.63522,2.63522,8130000.0
2007-10-01 20:02:00,2.63732,2.63874,2.63546,2.6382,8500000.0
2007-10-01 20:03:00,2.63816,2.6384,2.63565,2.63829,9500000.0
2007-10-01 20:04:00,2.63922,2.63922,2.63674,2.63674,5500000.0
2007-10-01 20:05:00,2.63603,2.63823,2.63493,2.63791,12130000.0
2007-10-01 20:06:00,2.63569,2.63789,2.63228,2.63687,10500000.0
2007-10-01 20:07:00,2.63578,2.6389,2.63578,2.63638,10250000.0
2007-10-01 20:08:00,2.63466,2.6389,2.63466,2.63583,12510000.0
2007-10-01 20:09:00,2.63772,2.63952,2.63276,2.63695,9880000.0
2007-10-01 20:10:00,2.63832,2.63885,2.63552,2.63554,5130000.0
2007-10-01 20:11:00,2.63582,2.63883,2.63468,2.63809,5750000.0
2007-10-01 20:12:00,2.63866,2.63955,2.63613,2.63952,6510000.0
2007-10-01 20:13:00,2.63705,2.63979,2.63705,2.63782,9500000.0
2007-10-01 20:14:00,2.6373,2.64178,2.6373,2.64066,10130000.0
2007-10-01 20:15:00,2.64024,2.64093,2.63803,2.63844,9500000.0
2007-10-01 20:16:00,2.6367,2.64104,2.6367,2.64104,8130000.0
2007-10-01 20:17:00,2.6398,2.64194,2.63736,2.64044,7000000.0
2007-10-01 20:18:00,2.63679,2.64201,2.63679,2.64201,5250000.0
2007-10-01 20:19:00,2.63742,2.63917,2.63721,2.63794,5880000.0
2007-10-01 20:20:00,2.63481,2.64139,2.63283,2.64139,7380000.0
2007-10-01 20:21:00,2.64062,2.64146,2.63848,2.63996,10000000.0
2007-10-01 20:22:00,2.63892,2.6418,2.63695,2.63695,6000000.0
2007-10-01 20:23:00,2.63746,2.63933,2.63298,2.63298,10000000.0
2007-10-01 20:24:00,2.63947,2.64023,2.63469,2.63469,12510000.0
2007-10-01 20:25:00,2.63778,2.64097,2.63596,2.63677,9500000.0
2007-10-01 20:26:00,2.63845,2.64219,2.6348,2.63889,10880000.0
2007-10-01 20:27:00,2.63718,2.63782,2.63468,2.63495,6500000.0
2007-10-01 20:28:00,2.63722,2.64056,2.63445,2.63965,4880000.0
2007-10-01 20:29:00,2.63781,2.63888,2.63436,2.63559,8630000.0
2007-10-01 20:30:00,2.64006,2.64006,2.63587,2.63704,11640000.0
2007-10-01 20:31:00,2.64207,2.64207,2.63678,2.63678,9250000.0
2007-10-01 20:32:00,2.63918,2.63972,2.63527,2.63843,6250000.0
2007-10-01 20:33:00,2.64081,2.64081,2.63438,2.6363,8630000.0
2007-10-01 20:34:00,2.64018,2.64232,2.64018,2.64179,6630000.0
2007-10-01 20:35:00,2.63942,2.63962,2.63572,2.63962,6000000.0
2007-10-01 20:36:00,2.63901,2.64082,2.63667,2.63667,5510000.0
2007-10-01 20:37:00,2.63695,2.63902,2.63385,2.63527,8250000.0
2007-10-01 20:38:00,2.6384,2.64094,2.63596,2.6376,12250000.0
2007-10-01 20:39:00,2.64055,2.64226,2.63758,2.63758,6260000.0
2007-10-01 20:40:00,2.63778,2.63993,2.6331,2.63899,15130000.0
2007-10-01 20:41:00,2.6382,2.64062,2.63778,2.63999,6500000.0
2007-10-01 20:42:00,2.64008,2.64008,2.63562,2.63729,10750000.0
2007-10-01 20:43:00,2.63953,2.64083,2.63716,2.63716,5500000.0
2007-10-01 20:44:00,2.63995,2.64147,2.63481,2.64147,9880000.0
2007-10-01 20:45:00,2.63681,2.64006,2.63554,2.63683,7250000.0
2007-10-01 20:46:00,2.63537,2.64121,2.63537,2.63741,6250000.0
2007-10-01 20:47:00,2.63865,2.63979,2.63669,2.63824,9250000.0
2007-10-01 20:48:00,2.64005,2.64039,2.63484,2.63903,7750000.0
2007-10-01 20:49:00,2.63921,2.64127,2.63679,2.64127,8000000.0
2007-10-01 20:50:00,2.63543,2.63955,2.63543,2.63932,10130000.0
2007-10-01 20:51:00,2.63897,2.63971,2.63619,2.63619,5010000.0
2007-10-01 20:52:00,2.63637,2.6386,2.63278,2.6383,6630000.0
2007-10-01 20:53:00,2.63924,2.63924,2.63411,2.63872,7130000.0
2007-10-01 20:54:00,2.63719,2.63941,2.63708,2.63941,8250000.0
2007-10-01 20:55:00,2.6362,2.63987,2.63435,2.63708,8000000.0
2007-10-01 20:56:00,2.63866,2.64022,2.63518,2.63746,6250000.0
2007-10-01 20:57:00,2.63545,2.63916,2.63494,2.63895,7130000.0
2007-10-01 20:58:00,2.63569,2.64001,2.63569,2.64001,5250000.0
2007-10-01 20:59:00,2.64071,2.64071,2.63346,2.63861,9250000.0
2007-10-01 21:00:00,2.63585,2.63881,2.63585,2.63759,8630000.0
2007-10-01 21:02:00,2.63792,2.64042,2.63658,2.63658,10750000.0
2007-10-01 21:03:00,2.64031,2.64131,2.64017,2.64092,8500000.0
2007-10-01 21:04:00,2.63692,2.6386,2.63577,2.63577,7250000.0
2007-10-01 21:05:00,2.6397,2.64029,2.63499,2.63499,6630000.0
2007-10-01 21:06:00,2.63818,2.6399,2.63634,2.63697,8500000.0
2007-10-01 21:07:00,2.63877,2.64019,2.6371,2.64019,5750000.0
2007-10-01 21:08:00,2.63808,2.63989,2.63652,2.6381,12380000.0
2007-10-01 21:09:00,2.6364,2.63942,2.6358,2.63745,10500000.0
2007-10-01 21:10:00,2.63875,2.64053,2.63416,2.63885,8750000.0
2007-10-01 21:11:00,2.64241,2.64242,2.63962,2.64241,5880000.0
2007-10-01 21:12:00,2.6402,2.6402,2.63341,2.63341,7750000.0
2007-10-01 21:13:00,2.63495,2.64073,2.63495,2.63712,11500000.0
2007-10-01 21:14:00,2.6386,2.63998,2.6362,2.6362,5250000.0
2007-10-01 21:15:00,2.63919,2.64023,2.63311,2.63344,10750000.0
2007-10-01 21:16:00,2.63755,2.64081,2.63408,2.63707,6010000.0
2007-10-01 21:17:00,2.63896,2.63967,2.6338,2.63549,11750000.0
2007-10-01 21:18:00,2.63695,2.64153,2.63695,2.64153,8250000.0
2007-10-01 21:19:00,2.64008,2.64193,2.63893,2.64193,10380000.0
2007-10-01 21:20:00,2.63797,2.63902,2.63374,2.63655,8630000.0
2007-10-01 21:21:00,2.63949,2.6416,2.6392,2.64023,11250000.0
2007-10-01 21:22:00,2.63746,2.63986,2.63288,2.63905,10500000.0
2007-10-01 21:23:00,2.63501,2.63994,2.63501,2.63646,5500000.0
2007-10-01 21:24:00,2.63774,2.63976,2.63774,2.63885,2500000.0
2007-10-01 21:25:00,2.63712,2.63823,2.63221,2.63393,6750000.0
2007-10-01 21:26:00,2.63856,2.64054,2.63722,2.63722,7000000.0
2007-10-01 21:27:00,2.63712,2.64131,2.63712,2.64131,5500000.0
2007-10-01 21:28:00,2.63482,2.63886,2.63482,2.63845,8000000.0
2007-10-01 21:29:00,2.63738,2.63972,2.63384,2.63453,8500000.0
2007-10-01 21:30:00,2.63709,2.63897,2.63518,2.63802,11500000.0
2007-10-01 21:31:00,2.63496,2.64,2.63496,2.63823,8510000.0
2007-10-01 21:32:00,2.6404,2.64185,2.63896,2.63896,7880000.0
2007-10-01 21:33:00,2.63977,2.63977,2.63483,2.63483,10000000.0
2007-10-01 21:34:00,2.63972,2.63972,2.63764,2.63926,4500000.0
2007-10-01 21:35:00,2.63736,2.64013,2.63513,2.64013,6260000.0
2007-10-01 21:36:00,2.63816,2.63977,2.63721,2.63721,6500000.0
2007-10-01 21:37:00,2.63948,2.64028,2.63839,2.63969,5750000.0
2007-10-01 21:38:00,2.63682,2.63921,2.63468,2.63468,7750000.0
2007-10-01 21:39:00,2.63745,2.64007,2.63745,2.6384,4000000.0
2007-10-01 21:40:00,2.63917,2.63953,2.63528,2.63718,12000000.0
2007-10-01 21:41:00,2.63823,2.64058,2.63553,2.63826,7000000.0
2007-10-01 21:42:00,2.63785,2.63915,2.63711,2.63915,8750000.0
2007-10-01 21:43:00,2.63972,2.63972,2.63719,2.63969,6250000.0
2007-10-01 21:44:00,2.63867,2.63956,2.63544,2.63544,12000000.0
2007-10-01 21:45:00,2.63855,2.6409,2.63616,2.63616,3250000.0
2007-10-01 21:46:00,2.63872,2.63955,2.63814,2.63814,4000000.0
2007-10-01 21:47:00,2.63898,2.63996,2.6358,2.63695,8500000.0
2007-10-01 21:48:00,2.63583,2.64014,2.63525,2.64014,11000000.0
2007-10-01 21:49:00,2.63537,2.64004,2.63537,2.63745,12250000.0
2007-10-01 21:50:00,2.63638,2.63998,2.63638,2.63998,6000000.0
2007-10-01 21:51:00,2.63774,2.63974,2.63546,2.63835,6500000.0
2007-10-01 21:52:00,2.63851,2.63989,2.63634,2.63903,10630000.0
2007-10-01 21:53:00,2.63894,2.64012,2.63662,2.63662,7250000.0
2007-10-01 21:54:00,2.63785,2.64026,2.63778,2.64026,7750000.0
2007-10-01 21:55:00,2.63644,2.63892,2.63417,2.63725,7500000.0
2007-10-01 21:56:00,2.63935,2.63955,2.63491,2.63955,7000000.0
2007-10-01 21:57:00,2.63505,2.63891,2.63485,2.63485,10380000.0
2007-10-01 21:58:00,2.63565,2.63971,2.63211,2.63628,6250000.0
2007-10-01 21:59:00,2.63464,2.64012,2.63464,2.63909,13380000.0
2007-10-01 22:00:00,2.6379,2.63976,2.63673,2.63673,5500000.0
2007-10-01 22:01:00,2.63909,2.63909,2.63713,2.6375,7000000.0
2007-10-01 22:02:00,2.63871,2.6402,2.63545,2.6402,10000000.0
2007-10-01 22:03:00,2.63697,2.64068,2.63697,2.64068,9380000.0
2007-10-01 22:04:00,2.6378,2.64089,2.63499,2.63677,9630000.0
2007-10-01 22:05:00,2.64075,2.64075,2.63629,2.63629,5500000.0
2007-10-01 22:06:00,2.63744,2.64099,2.63744,2.63756,8250000.0
2007-10-01 22:07:00,2.63658,2.64027,2.63562,2.63578,8250000.0
2007-10-01 22:08:00,2.64124,2.64124,2.63515,2.64109,6250000.0
2007-10-01 22:09:00,2.63661,2.641,2.6361,2.63897,10750000.0
2007-10-01 22:10:00,2.63599,2.64082,2.63599,2.63747,8500000.0
2007-10-01 22:11:00,2.63612,2.64134,2.63592,2.64013,5750000.0
2007-10-01 22:12:00,2.63753,2.64047,2.63727,2.64025,6250000.0
2007-10-01 22:13:00,2.64087,2.64102,2.63561,2.63774,7750000.0
2007-10-01 22:14:00,2.63836,2.63992,2.63836,2.63859,8000000.0
2007-10-01 22:15:00,2.64118,2.64118,2.6356,2.63803,9250000.0
2007-10-01 22:16:00,2.64088,2.64088,2.63843,2.63843,6630000.0
2007-10-01 22:17:00,2.64098,2.64098,2.63434,2.64014,9000000.0
2007-10-01 22:18:00,2.63709,2.64094,2.6362,2.64094,5250000.0
2007-10-01 22:19:00,2.63694,2.64041,2.63694,2.63892,7750000.0
2007-10-01 22:20:00,2.64087,2.64087,2.6354,2.6354,8500000.0
2007-10-01 22:21:00,2.63888,2.64173,2.63855,2.64173,7000000.0
2007-10-01 22:22:00,2.63879,2.64125,2.63573,2.64125,7500000.0
2007-10-01 22:23:00,2.63895,2.64122,2.63689,2.64084,6750000.0
2007-10-01 22:24:00,2.63783,2.64098,2.63745,2.64093,6250000.0
2007-10-01 22:25:00,2.6386,2.63961,2.63368,2.63368,10750000.0
2007-10-01 22:26:00,2.63532,2.64108,2.63532,2.63826,9250000.0
2007-10-01 22:27:00,2.6389,2.64141,2.63696,2.63754,9000000.0
2007-10-01 22:28:00,2.63839,2.64098,2.63681,2.64098,6500000.0
2007-10-01 22:29:00,2.64144,2.64144,2.63523,2.64092,6000000.0
2007-10-01 22:30:00,2.64066,2.64081,2.633,2.633,8750000.0
2007-10-01 22:31:00,2.63902,2.63902,2.63577,2.63898,7380000.0
2007-10-01 22:32:00,2.63607,2.63972,2.63607,2.63754,7630000.0
2007-10-01 22:33:00,2.63929,2.64168,2.63646,2.63646,10250000.0
2007-10-01 22:34:00,2.63965,2.64086,2.63638,2.63739,11130000.0
2007-10-01 22:35:00,2.63331,2.64063,2.63331,2.63833,7130000.0
2007-10-01 22:36:00,2.63904,2.64079,2.63468,2.63468,8000000.0
2007-10-01 22:37:00,2.64015,2.64062,2.63497,2.63977,7750000.0
2007-10-01 22:38:00,2.63906,2.64037,2.63804,2.63804,8000000.0
2007-10-01 22:39:00,2.63914,2.64145,2.63553,2.63553,7750000.0
2007-10-01 22:40:00,2.63789,2.6404,2.63758,2.6404,4000000.0
2007-10-01 22:41:00,2.63963,2.63969,2.63843,2.63921,5250000.0
2007-10-01 22:42:00,2.63773,2.63833,2.63361,2.63361,7500000.0
2007-10-01 22:43:00,2.63662,2.64043,2.6341,2.64026,8630000.0
2007-10-01 22:44:00,2.63829,2.64128,2.63829,2.63877,6750000.0
2007-10-01 22:45:00,2.63962,2.64111,2.63614,2.63835,9250000.0
2007-10-01 22:46:00,2.63916,2.64098,2.63536,2.63937,5750000.0
2007-10-01 22:47:00,2.63957,2.64132,2.63718,2.64132,5500000.0
2007-10-01 22:48:00,2.63747,2.64146,2.63747,2.63856,8880000.0
2007-10-01 22:49:00,2.63983,2.63983,2.63658,2.63658,7250000.0
2007-10-01 22:50:00,2.63835,2.64163,2.63744,2.64157,7500000.0
2007-10-01 22:51:00,2.63773,2.64129,2.63547,2.64078,9000000.0
2007-10-01 22:52:00,2.63609,2.6391,2.63535,2.6391,6250000.0
2007-10-01 22:53:00,2.63865,2.64186,2.63691,2.63955,6250000.0
2007-10-01 22:54:00,2.63999,2.64116,2.63839,2.63839,9250000.0
2007-10-01 22:55:00,2.64058,2.64076,2.63805,2.63917,8250000.0
2007-10-01 22:56:00,2.63961,2.64102,2.63581,2.64102,6000000.0
2007-10-01 22:57:00,2.63882,2.641,2.63633,2.63966,8000000.0
2007-10-01 22:58:00,2.63982,2.64117,2.63865,2.63865,5500000.0
2007-10-01 22:59:00,2.63951,2.64024,2.63724,2.63966,8500000.0
2007-10-01 23:00:00,2.63944,2.6419,2.63688,2.6419,10000000.0
2007-10-01 23:01:00,2.64098,2.64167,2.63948,2.64167,10250000.0
2007-10-01 23:02:00,2.64057,2.64057,2.63718,2.63948,8750000.0
2007-10-01 23:03:00,2.63925,2.64148,2.63724,2.64148,4000000.0
2007-10-01 23:04:00,2.64135,2.64135,2.63982,2.6402,9880000.0
2007-10-01 23:05:00,2.64151,2.64151,2.6386,2.64106,9000000.0
2007-10-01 23:06:00,2.63983,2.64096,2.63838,2.63942,5880000.0
2007-10-01 23:07:00,2.63817,2.64163,2.63759,2.63759,10380000.0
2007-10-01 23:08:00,2.64015,2.64234,2.63902,2.64122,8250000.0
2007-10-01 23:09:00,2.63886,2.64052,2.63752,2.64009,9130000.0
2007-10-01 23:10:00,2.63841,2.64019,2.6364,2.6364,8000000.0
2007-10-01 23:11:00,2.63993,2.64068,2.63823,2.63823,5750000.0
2007-10-01 23:12:00,2.64153,2.64153,2.63572,2.63963,6000000.0
2007-10-01 23:13:00,2.63924,2.64053,2.63662,2.63968,8500000.0
2007-10-01 23:14:00,2.63801,2.64011,2.63729,2.64011,9750000.0
2007-10-01 23:15:00,2.63764,2.64306,2.63764,2.63893,15010000.0
2007-10-01 23:16:00,2.64051,2.64102,2.63828,2.63828,9630000.0
2007-10-01 23:17:00,2.63959,2.64069,2.63788,2.63831,5500000.0
2007-10-01 23:18:00,2.63954,2.64092,2.63863,2.63868,8250000.0
2007-10-01 23:19:00,2.63823,2.64045,2.6381,2.63887,10630000.0
2007-10-01 23:20:00,2.64226,2.64267,2.64043,2.64267,8630000.0
2007-10-01 23:21:00,2.63942,2.64251,2.63942,2.64251,6000000.0
2007-10-01 23:22:00,2.63934,2.64044,2.63461,2.63993,9000000.0
2007-10-01 23:23:00,2.64048,2.6413,2.63471,2.6413,7000000.0
2007-10-01 23:24:00,2.63955,2.64112,2.63955,2.64036,5500000.0
2007-10-01 23:25:00,2.6386,2.6414,2.63697,2.63697,11380000.0
2007-10-01 23:26:00,2.63805,2.64002,2.63465,2.63465,12000000.0
2007-10-01 23:28:00,2.64,2.64,2.63818,2.63818,2250000.0
2007-10-01 23:29:00,2.63931,2.63979,2.63426,2.63426,7130000.0
2007-10-01 23:30:00,2.63692,2.6415,2.63692,2.63924,9270000.0
2007-10-01 23:31:00,2.63939,2.641,2.63786,2.63929,10130000.0
2007-10-01 23:32:00,2.63979,2.63984,2.6351,2.63898,6000000.0
2007-10-01 23:33:00,2.63927,2.64104,2.63776,2.63801,5380000.0
2007-10-01 23:34:00,2.63951,2.63951,2.6345,2.6383,7250000.0
2007-10-01 23:35:00,2.63862,2.64013,2.63484,2.63783,9500000.0
2007-10-01 23:36:00,2.63911,2.63911,2.63911,2.63911,1750000.0
2007-10-01 23:37:00,2.63696,2.64085,2.63696,2.64085,6130000.0
2007-10-01 23:38:00,2.63868,2.64045,2.63469,2.64015,9000000.0
2007-10-01 23:39:00,2.63885,2.63885,2.63874,2.63882,5000000.0
2007-10-01 23:40:00,2.63864,2.63864,2.63864,2.63864,750000.0
2007-10-01 23:42:00,2.63865,2.64139,2.63605,2.64139,8130000.0
2007-10-01 23:43:00,2.64046,2.64046,2.63844,2.64043,6000000.0
2007-10-01 23:44:00,2.63995,2.64353,2.63919,2.63984,7130000.0
2007-10-01 23:45:00,2.63668,2.64044,2.63668,2.64003,7250000.0
2007-10-01 23:46:00,2.63949,2.64023,2.6368,2.63869,6000000.0
2007-10-01 23:47:00,2.63795,2.64379,2.635,2.63991,7250000.0
2007-10-01 23:48:00,2.6345,2.63886,2.6345,2.63886,6250000.0
2007-10-01 23:49:00,2.63922,2.63922,2.63913,2.63913,3750000.0
2007-10-01 23:50:00,2.63694,2.64034,2.63694,2.6394,7000000.0
2007-10-01 23:51:00,2.63891,2.64029,2.63656,2.64004,4750000.0
2007-10-01 23:52:00,2.63962,2.64026,2.63709,2.63709,8500000.0
2007-10-01 23:53:00,2.63792,2.63977,2.63334,2.6391,8380000.0
2007-10-01 23:54:00,2.63856,2.63999,2.63552,2.63942,9750000.0
2007-10-01 23:55:00,2.63852,2.64083,2.63798,2.63798,6630000.0
2007-10-01 23:56:00,2.64655,2.64655,2.64472,2.64593,6250000.0
2007-10-01 23:57:00,2.63769,2.63857,2.63417,2.63788,11750000.0
2007-10-01 23:58:00,2.63901,2.64391,2.63685,2.64391,7760000.0
2007-10-01 23:59:00,2.63962,2.64077,2.63803,2.6399,8000000.0
2007-10-02 00:00:00,2.63984,2.64134,2.63984,2.64034,9130000.0
2007-10-02 00:01:00,2.63868,2.64117,2.63679,2.64117,7750000.0
2007-10-02 00:02:00,2.6387,2.64159,2.6387,2.64159,10880000.0
2007-10-02 00:03:00,2.6364,2.64095,2.63615,2.63937,11510000.0
2007-10-02 00:04:00,2.63743,2.64082,2.63743,2.64082,12880000.0
2007-10-02 00:05:00,2.64203,2.64203,2.63777,2.63777,9880000.0
2007-10-02 00:06:00,2.64053,2.64481,2.63648,2.64481,9380000.0
2007-10-02 00:07:00,2.63387,2.63878,2.63387,2.6382,5500000.0
2007-10-02 00:08:00,2.63959,2.64088,2.63709,2.6387,5500000.0
2007-10-02 00:09:00,2.63522,2.64063,2.63522,2.64,6250000.0
2007-10-02 00:11:00,2.6434,2.64361,2.6387,2.63903,24750000.0
2007-10-02 00:12:00,2.63893,2.63941,2.63497,2.63757,7510000.0
2007-10-02 00:13:00,2.63742,2.64032,2.63646,2.63927,8250000.0
2007-10-02 00:14:00,2.63988,2.64398,2.6345,2.64398,10880000.0
2007-10-02 00:15:00,2.63688,2.63802,2.63472,2.63802,3880000.0
2007-10-02 00:16:00,2.63998,2.64315,2.63882,2.63978,10760000.0
2007-10-02 00:17:00,2.64043,2.64046,2.636,2.63922,9750000.0
2007-10-02 00:18:00,2.63771,2.63848,2.63607,2.63792,6130000.0
2007-10-02 00:19:00,2.64103,2.64306,2.6394,2.6394,10000000.0
2007-10-02 00:20:00,2.64143,2.64482,2.63838,2.64482,9750000.0
2007-10-02 00:22:00,2.64043,2.64293,2.63949,2.64003,5250000.0
2007-10-02 00:23:00,2.63685,2.64074,2.6365,2.63736,8630000.0
2007-10-02 00:24:00,2.64045,2.64074,2.63718,2.64074,6750000.0
2007-10-02 00:25:00,2.64041,2.64364,2.63496,2.63496,7630000.0
2007-10-02 00:26:00,2.63663,2.64007,2.63663,2.64007,6250000.0
2007-10-02 00:27:00,2.63843,2.63877,2.6352,2.63799,5250000.0
2007-10-02 00:28:00,2.6373,2.64056,2.63535,2.63899,8140000.0
2007-10-02 00:29:00,2.63831,2.64013,2.63557,2.63949,10250000.0
2007-10-02 00:30:00,2.63827,2.6392,2.63555,2.63732,8630000.0
2007-10-02 00:31:00,2.63411,2.64013,2.63405,2.63845,9250000.0
2007-10-02 00:32:00,2.63837,2.63895,2.63535,2.63878,13130000.0
2007-10-02 00:33:00,2.64527,2.64527,2.63831,2.63831,5630000.0
2007-10-02 00:35:00,2.63893,2.63995,2.63455,2.63834,8500000.0
2007-10-02 00:36:00,2.64035,2.6412,2.63585,2.63908,10390000.0
2007-10-02 00:37:00,2.63565,2.64019,2.63565,2.6378,4750000.0
2007-10-02 00:38:00,2.64067,2.64274,2.63791,2.6402,11880000.0
2007-10-02 00:40:00,2.6386,2.63986,2.63591,2.63891,5250000.0
2007-10-02 00:41:00,2.63525,2.64011,2.63525,2.6381,5500000.0
2007-10-02 00:43:00,2.63554,2.64454,2.63554,2.6404,6750000.0
2007-10-02 00:44:00,2.63535,2.64008,2.63535,2.6395,5500000.0
2007-10-02 00:46:00,2.63762,2.64016,2.63595,2.63736,10500000.0
2007-10-02 00:47:00,2.639,2.63987,2.63452,2.63816,5750000.0
2007-10-02 00:48:00,2.642,2.64611,2.64197,2.64498,5500000.0
2007-10-02 00:49:00,2.63669,2.64486,2.63669,2.64384,7500000.0
2007-10-02 00:50:00,2.63962,2.64032,2.63587,2.63851,6000000.0
2007-10-02 00:51:00,2.63518,2.63993,2.63518,2.63955,8380000.0
2007-10-02 00:52:00,2.63839,2.64487,2.63839,2.64487,5250000.0
2007-10-02 00:53:00,2.63941,2.6397,2.63453,2.63681,14500000.0
2007-10-02 00:54:00,2.63921,2.64017,2.6361,2.63788,6000000.0
2007-10-02 00:55:00,2.63792,2.64032,2.63682,2.63682,7250000.0
2007-10-02 00:56:00,2.63869,2.64036,2.63683,2.64036,5500000.0
2007-10-02 00:57:00,2.63811,2.64446,2.63811,2.64446,7500000.0
2007-10-02 00:58:00,2.63923,2.64027,2.63761,2.63855,9000000.0
2007-10-02 00:59:00,2.63994,2.64135,2.63687,2.6406,10000000.0
2007-10-02 01:00:00,2.63592,2.64044,2.63592,2.63975,8750000.0
2007-10-02 01:01:00,2.6387,2.63907,2.6329,2.63376,10000000.0
2007-10-02 01:02:00,2.63814,2.64316,2.63814,2.64316,6500000.0
2007-10-02 01:03:00,2.64043,2.64056,2.63744,2.64056,9260000.0
2007-10-02 01:04:00,2.64043,2.64092,2.63322,2.63971,16000000.0
2007-10-02 01:05:00,2.64017,2.64138,2.6387,2.64052,7500000.0
2007-10-02 01:06:00,2.6381,2.63964,2.63798,2.63964,7250000.0
2007-10-02 01:07:00,2.64245,2.64252,2.63355,2.63355,6750000.0
2007-10-02 01:09:00,2.63803,2.63957,2.63464,2.63516,8500000.0
2007-10-02 01:10:00,2.63907,2.63968,2.6365,2.63918,7640000.0
2007-10-02 01:11:00,2.64081,2.64081,2.63838,2.63994,6750000.0
2007-10-02 01:12:00,2.64451,2.64451,2.63784,2.64107,7250000.0
2007-10-02 01:13:00,2.64022,2.64022,2.63469,2.63974,8750000.0
2007-10-02 01:14:00,2.6399,2.64016,2.63644,2.63644,10750000.0
2007-10-02 01:15:00,2.63863,2.63863,2.63474,2.63826,6000000.0
2007-10-02 01:16:00,2.63974,2.63974,2.63466,2.63948,4500000.0
2007-10-02 01:17:00,2.6353,2.64031,2.6353,2.63812,10880000.0
2007-10-02 01:18:00,2.6381,2.63923,2.63378,2.63848,8000000.0
2007-10-02 01:19:00,2.63921,2.63921,2.63729,2.63738,6250000.0
2007-10-02 01:20:00,2.63817,2.64069,2.63803,2.63861,6000000.0
2007-10-02 01:21:00,2.63699,2.6401,2.63542,2.63779,11500000.0
2007-10-02 01:22:00,2.63424,2.63937,2.63344,2.63344,15000000.0
2007-10-02 01:23:00,2.63774,2.6409,2.63524,2.63781,12500000.0
2007-10-02 01:24:00,2.63825,2.64015,2.63432,2.63744,13500000.0
2007-10-02 01:25:00,2.6383,2.64084,2.63471,2.63746,8750000.0
2007-10-02 01:26:00,2.64466,2.64466,2.6372,2.6372,5750000.0
2007-10-02 01:28:00,2.63901,2.63902,2.63713,2.63792,6000000.0
2007-10-02 01:29:00,2.64096,2.64546,2.63963,2.64546,9750000.0
2007-10-02 01:30:00,2.63752,2.64007,2.63752,2.63862,9000000.0
2007-10-02 01:31:00,2.6387,2.6402,2.63643,2.64015,11750000.0
2007-10-02 01:33:00,2.63865,2.64042,2.63619,2.63852,12000000.0
2007-10-02 01:34:00,2.63436,2.63958,2.63436,2.63958,8500000.0
2007-10-02 01:35:00,2.63938,2.64122,2.63808,2.64122,8500000.0
2007-10-02 01:36:00,2.63948,2.64016,2.63696,2.63933,5750000.0
2007-10-02 01:37:00,2.64012,2.64078,2.636,2.63991,11880000.0
2007-10-02 01:38:00,2.6392,2.64009,2.63789,2.64009,7750000.0
2007-10-02 01:39:00,2.64026,2.64056,2.63704,2.6404,6130000.0
2007-10-02 01:40:00,2.63916,2.64046,2.63614,2.6372,16750000.0
2007-10-02 01:41:00,2.64019,2.64068,2.63697,2.63697,5250000.0
2007-10-02 01:42:00,2.63744,2.64096,2.63744,2.63911,9500000.0
2007-10-02 01:43:00,2.64041,2.64098,2.63667,2.63797,9760000.0
2007-10-02 01:44:00,2.6408,2.6408,2.63862,2.63876,7130000.0
2007-10-02 01:45:00,2.63933,2.64003,2.63828,2.63995,8880000.0
2007-10-02 01:46:00,2.6372,2.64024,2.6369,2.63715,16750000.0
2007-10-02 01:47:00,2.63852,2.64078,2.63688,2.64012,14250000.0
2007-10-02 01:48:00,2.64042,2.64058,2.63675,2.64058,6500000.0
2007-10-02 01:49:00,2.63943,2.64071,2.63739,2.64071,6000000.0
2007-10-02 01:50:00,2.63869,2.63965,2.63748,2.63965,8250000.0
2007-10-02 01:51:00,2.64072,2.64072,2.63847,2.64012,6750000.0
2007-10-02 01:52:00,2.63496,2.64016,2.63496,2.64016,7750000.0
2007-10-02 01:53:00,2.63833,2.64022,2.63746,2.6384,11000000.0
2007-10-02 01:54:00,2.64013,2.6403,2.63645,2.63683,15000000.0
2007-10-02 01:55:00,2.6399,2.64067,2.63673,2.64067,14250000.0
2007-10-02 01:56:00,2.64007,2.64062,2.63586,2.63586,6500000.0
2007-10-02 01:57:00,2.63884,2.64007,2.63884,2.63888,13630000.0
2007-10-02 01:58:00,2.6387,2.64039,2.63651,2.63701,11880000.0
2007-10-02 02:00:00,2.64053,2.64053,2.63859,2.63859,1500000.0
2007-10-02 02:01:00,2.63941,2.6415,2.6388,2.63994,16250000.0
2007-10-02 02:03:00,2.63971,2.64151,2.6372,2.63838,13000000.0
2007-10-02 02:05:00,2.63996,2.64069,2.63725,2.63912,6880000.0
2007-10-02 02:06:00,2.63832,2.64072,2.63563,2.63722,12750000.0
2007-10-02 02:07:00,2.63911,2.64044,2.63359,2.64044,6750000.0
2007-10-02 02:08:00,2.63786,2.64003,2.63436,2.63817,5250000.0
2007-10-02 02:09:00,2.6399,2.64002,2.63753,2.63817,8750000.0
2007-10-02 02:10:00,2.63463,2.64083,2.63463,2.64083,7000000.0
2007-10-02 02:11:00,2.63926,2.63995,2.63643,2.63643,7250000.0
2007-10-02 02:12:00,2.63921,2.64068,2.6377,2.64068,10750000.0
2007-10-02 02:13:00,2.6396,2.64081,2.63848,2.64081,5500000.0
2007-10-02 02:14:00,2.6388,2.64002,2.63358,2.63777,10750000.0
2007-10-02 02:15:00,2.63937,2.64112,2.63831,2.63871,6000000.0
2007-10-02 02:16:00,2.63771,2.64027,2.63771,2.64027,6380000.0
2007-10-02 02:17:00,2.63491,2.64029,2.63491,2.64029,6750000.0
2007-10-02 02:18:00,2.64008,2.64072,2.63684,2.63849,5500000.0
2007-10-02 02:19:00,2.64047,2.641,2.63612,2.64048,4750000.0
2007-10-02 02:20:00,2.6386,2.6386,2.63433,2.63789,5250000.0
2007-10-02 02:21:00,2.63844,2.64151,2.63792,2.63828,7750000.0
2007-10-02 02:22:00,2.63894,2.64028,2.63894,2.64028,6630000.0
2007-10-02 02:23:00,2.63923,2.64131,2.63611,2.63914,6760000.0
2007-10-02 02:24:00,2.63926,2.6411,2.63724,2.6411,8380000.0
2007-10-02 02:25:00,2.63924,2.64042,2.63516,2.64042,13750000.0
2007-10-02 02:26:00,2.63932,2.6406,2.63634,2.6406,7250000.0
2007-10-02 02:27:00,2.63857,2.64053,2.63623,2.63703,8130000.0
2007-10-02 02:28:00,2.63813,2.64043,2.63602,2.64021,6750000.0
2007-10-02 02:29:00,2.6385,2.64041,2.63581,2.64041,7380000.0
2007-10-02 02:30:00,2.63944,2.64037,2.63701,2.63995,8880000.0
2007-10-02 02:31:00,2.63727,2.63925,2.63504,2.63504,5500000.0
2007-10-02 02:32:00,2.63743,2.64,2.63485,2.64,6000000.0
2007-10-02 02:33:00,2.63571,2.63999,2.63571,2.63901,8000000.0
2007-10-02 02:34:00,2.64009,2.64156,2.63514,2.63514,8500000.0
2007-10-02 02:35:00,2.6396,2.6396,2.6361,2.63913,5250000.0
2007-10-02 02:36:00,2.63832,2.6393,2.63393,2.63393,7750000.0
2007-10-02 02:37:00,2.63971,2.63971,2.63959,2.63959,1500000.0
2007-10-02 02:38:00,2.63812,2.64064,2.63568,2.63998,9000000.0
2007-10-02 02:39:00,2.63798,2.64263,2.6371,2.63962,9000000.0
2007-10-02 02:40:00,2.64064,2.64289,2.63687,2.63764,14250000.0
2007-10-02 02:42:00,2.63888,2.6399,2.63643,2.63953,6750000.0
2007-10-02 02:43:00,2.6391,2.63997,2.63661,2.63832,4000000.0
2007-10-02 02:44:00,2.63841,2.63956,2.63651,2.63836,5250000.0
2007-10-02 02:45:00,2.639,2.64092,2.636,2.63817,9510000.0
2007-10-02 02:46:00,2.63846,2.63908,2.6362,2.63908,3750000.0
2007-10-02 02:47:00,2.63889,2.63948,2.63492,2.63779,8750000.0
2007-10-02 02:48:00,2.63828,2.6419,2.63656,2.64076,15000000.0
2007-10-02 02:49:00,2.64062,2.64062,2.63847,2.63901,6250000.0
2007-10-02 02:50:00,2.63925,2.64073,2.6347,2.63948,8130000.0
2007-10-02 02:51:00,2.63924,2.63998,2.63582,2.63998,8380000.0
2007-10-02 02:52:00,2.6382,2.64056,2.6367,2.63832,8380000.0
2007-10-02 02:53:00,2.64018,2.64035,2.63913,2.63988,5880000.0
2007-10-02 02:54:00,2.63998,2.63998,2.63658,2.63987,5500000.0
2007-10-02 02:55:00,2.63867,2.63972,2.63595,2.63773,7000000.0
2007-10-02 02:56:00,2.63754,2.64041,2.63754,2.63898,9250000.0
2007-10-02 02:57:00,2.63864,2.64019,2.63699,2.63919,11250000.0
2007-10-02 02:58:00,2.64022,2.64042,2.63746,2.63838,5750000.0
2007-10-02 02:59:00,2.63862,2.64118,2.63779,2.63779,5750000.0
2007-10-02 03:00:00,2.63957,2.64042,2.63687,2.63966,7750000.0
2007-10-02 03:01:00,2.63939,2.64076,2.63612,2.63974,14880000.0
2007-10-02 03:02:00,2.63999,2.64004,2.63733,2.63872,10500000.0
2007-10-02 03:03:00,2.63968,2.6405,2.63792,2.63843,8000000.0
2007-10-02 03:04:00,2.63889,2.63957,2.63488,2.63883,8000000.0
2007-10-02 03:05:00,2.64137,2.64137,2.63289,2.63953,11500000.0
2007-10-02 03:06:00,2.63887,2.64082,2.63801,2.64082,8880000.0
2007-10-02 03:07:00,2.63909,2.64136,2.63798,2.63798,8000000.0
2007-10-02 03:08:00,2.63945,2.64089,2.63686,2.63984,7500000.0
2007-10-02 03:09:00,2.63994,2.64139,2.63974,2.64139,6500000.0
2007-10-02 03:10:00,2.63795,2.64228,2.63795,2.64169,7380000.0
2007-10-02 03:11:00,2.64194,2.64194,2.63743,2.63772,6380000.0
2007-10-02 03:12:00,2.64147,2.64246,2.64032,2.64168,8500000.0
2007-10-02 03:13:00,2.64108,2.64145,2.63566,2.63566,8250000.0
2007-10-02 03:14:00,2.63877,2.6421,2.63596,2.64188,5750000.0
2007-10-02 03:15:00,2.64083,2.64397,2.63811,2.63961,6130000.0
2007-10-02 03:16:00,2.63994,2.64307,2.63828,2.64307,7750000.0
2007-10-02 03:17:00,2.6402,2.64253,2.6399,2.64034,7380000.0
2007-10-02 03:18:00,2.63847,2.64079,2.63847,2.64079,6130000.0
2007-10-02 03:19:00,2.64245,2.64245,2.64059,2.6407,7750000.0
2007-10-02 03:20:00,2.64103,2.64436,2.6396,2.64059,10750000.0
2007-10-02 03:21:00,2.64091,2.64319,2.63959,2.64102,6750000.0
2007-10-02 03:22:00,2.64227,2.64227,2.63679,2.63976,5750000.0
2007-10-02 03:23:00,2.64132,2.64327,2.63913,2.64283,6630000.0
2007-10-02 03:24:00,2.64237,2.64237,2.63623,2.63832,6500000.0
2007-10-02 03:25:00,2.64171,2.64171,2.63842,2.63976,7130000.0
2007-10-02 03:26:00,2.64086,2.64168,2.63747,2.63994,5500000.0
2007-10-02 03:27:00,2.63983,2.64333,2.63687,2.6429,8250000.0
2007-10-02 03:28:00,2.64248,2.64261,2.64183,2.64199,6500000.0
2007-10-02 03:29:00,2.64034,2.64202,2.63967,2.64202,8000000.0
2007-10-02 03:30:00,2.63975,2.64207,2.63975,2.6405,7000000.0
2007-10-02 03:31:00,2.63932,2.64183,2.63812,2.63812,6500000.0
2007-10-02 03:32:00,2.64154,2.64169,2.63857,2.63944,6750000.0
2007-10-02 03:33:00,2.63997,2.64096,2.635,2.63797,6000000.0
2007-10-02 03:34:00,2.64098,2.64098,2.64098,2.64098,1000000.0
2007-10-02 03:35:00,2.64149,2.6418,2.63934,2.6418,8250000.0
2007-10-02 03:36:00,2.64122,2.64125,2.63676,2.63895,5250000.0
2007-10-02 03:37:00,2.64049,2.6413,2.63834,2.6413,7880000.0
2007-10-02 03:38:00,2.64112,2.64183,2.63636,2.64183,6000000.0
2007-10-02 03:39:00,2.64174,2.64226,2.63927,2.64173,10000000.0
2007-10-02 03:40:00,2.63942,2.64147,2.63782,2.63801,6750000.0
2007-10-02 03:41:00,2.63925,2.64232,2.63739,2.63989,7000000.0
2007-10-02 03:42:00,2.6388,2.64191,2.63837,2.64142,6000000.0
2007-10-02 03:43:00,2.64253,2.64259,2.63852,2.64183,8000000.0
2007-10-02 03:44:00,2.64017,2.64033,2.63828,2.64033,5500000.0
2007-10-02 03:45:00,2.63991,2.64197,2.63991,2.64068,7000000.0
2007-10-02 03:46:00,2.64024,2.64146,2.63526,2.64146,7750000.0
2007-10-02 03:47:00,2.63924,2.64201,2.63864,2.64201,6000000.0
2007-10-02 03:48:00,2.63847,2.64154,2.63819,2.64154,6250000.0
2007-10-02 03:49:00,2.63728,2.64177,2.63728,2.6384,5500000.0
2007-10-02 03:50:00,2.63579,2.64088,2.63579,2.63738,7250000.0
2007-10-02 03:51:00,2.64045,2.64118,2.63853,2.64011,9250000.0
2007-10-02 03:52:00,2.64172,2.64172,2.63677,2.63799,7750000.0
2007-10-02 03:53:00,2.63945,2.64168,2.63831,2.6396,6000000.0
2007-10-02 03:54:00,2.63963,2.6408,2.63846,2.63989,10140000.0
2007-10-02 03:55:00,2.63751,2.64218,2.63751,2.64147,7750000.0
2007-10-02 03:56:00,2.6401,2.6414,2.63707,2.63896,5750000.0
2007-10-02 03:57:00,2.6416,2.64235,2.63858,2.64015,6500000.0
2007-10-02 03:58:00,2.63908,2.64172,2.63759,2.63908,6750000.0
2007-10-02 03:59:00,2.64164,2.64164,2.63757,2.63901,5000000.0
2007-10-02 04:00:00,2.64256,2.64256,2.6387,2.63968,6500000.0
2007-10-02 04:01:00,2.64225,2.64225,2.63686,2.642,6880000.0
2007-10-02 04:02:00,2.63743,2.64187,2.63743,2.64187,6750000.0
2007-10-02 04:03:00,2.64123,2.64153,2.63751,2.64102,10000000.0
2007-10-02 04:04:00,2.64091,2.64148,2.63751,2.63751,6880000.0
2007-10-02 04:05:00,2.64181,2.64181,2.63907,2.63907,4750000.0
2007-10-02 04:06:00,2.64241,2.64257,2.64026,2.64181,7750000.0
2007-10-02 04:07:00,2.63764,2.64141,2.63764,2.64125,7500000.0
2007-10-02 04:08:00,2.64187,2.64187,2.6351,2.63917,6880000.0
2007-10-02 04:09:00,2.64048,2.64116,2.63695,2.63831,7380000.0
2007-10-02 04:10:00,2.64052,2.64173,2.63885,2.63916,7630000.0
2007-10-02 04:11:00,2.63981,2.64113,2.63745,2.63745,8500000.0
2007-10-02 04:12:00,2.63776,2.64192,2.63776,2.64192,5500000.0
2007-10-02 04:13:00,2.63921,2.64183,2.63694,2.64183,7500000.0
2007-10-02 04:14:00,2.64293,2.64293,2.63975,2.64153,8500000.0
2007-10-02 04:16:00,2.63922,2.64141,2.63908,2.63908,7250000.0
2007-10-02 04:17:00,2.64126,2.64157,2.63582,2.64157,6250000.0
2007-10-02 04:18:00,2.63675,2.64134,2.63675,2.63739,10750000.0
2007-10-02 04:19:00,2.64217,2.6423,2.63781,2.63781,12640000.0
2007-10-02 04:20:00,2.63841,2.64178,2.63574,2.63905,11630000.0
2007-10-02 04:21:00,2.6395,2.6419,2.638,2.6419,9750000.0
2007-10-02 04:22:00,2.64078,2.64147,2.63855,2.64063,7750000.0
2007-10-02 04:23:00,2.6413,2.6418,2.63755,2.63763,12250000.0
2007-10-02 04:24:00,2.64103,2.64103,2.63776,2.64006,6500000.0
2007-10-02 04:25:00,2.64223,2.64223,2.6393,2.6393,6750000.0
2007-10-02 04:26:00,2.642,2.6428,2.64015,2.64088,6250000.0
2007-10-02 04:27:00,2.64102,2.64184,2.63862,2.64184,7750000.0
2007-10-02 04:28:00,2.6397,2.64183,2.63823,2.64017,9000000.0
2007-10-02 04:29:00,2.63965,2.64116,2.63444,2.63958,9500000.0
2007-10-02 04:30:00,2.63925,2.6407,2.63665,2.64009,7750000.0
2007-10-02 04:31:00,2.64235,2.64235,2.63781,2.64146,6140000.0
2007-10-02 04:32:00,2.64171,2.64171,2.63983,2.63983,1500000.0
2007-10-02 04:33:00,2.64288,2.64324,2.64005,2.64236,11500000.0
2007-10-02 04:34:00,2.63972,2.6425,2.63872,2.63872,5500000.0
2007-10-02 04:35:00,2.63658,2.64187,2.63658,2.63977,8750000.0
2007-10-02 04:36:00,2.64202,2.64202,2.63792,2.64158,6750000.0
2007-10-02 04:37:00,2.63944,2.64145,2.63803,2.63803,8000000.0
2007-10-02 04:38:00,2.64242,2.64247,2.63838,2.63981,7000000.0
2007-10-02 04:39:00,2.64126,2.64188,2.63706,2.63864,9000000.0
2007-10-02 04:40:00,2.6361,2.64184,2.6361,2.64095,8250000.0
2007-10-02 04:41:00,2.6423,2.6423,2.63799,2.63934,12880000.0
2007-10-02 04:42:00,2.64086,2.64201,2.63879,2.6395,5750000.0
2007-10-02 04:43:00,2.63972,2.64224,2.63935,2.63935,6000000.0
2007-10-02 04:44:00,2.64246,2.64303,2.64223,2.64284,9500000.0
2007-10-02 04:45:00,2.64259,2.64259,2.64171,2.64244,9880000.0
2007-10-02 04:46:00,2.63997,2.64052,2.63807,2.63911,11750000.0
2007-10-02 04:47:00,2.63978,2.64178,2.63978,2.64178,7000000.0
2007-10-02 04:48:00,2.63953,2.64171,2.63586,2.64171,7750000.0
2007-10-02 04:49:00,2.64302,2.64342,2.63953,2.63953,8130000.0
2007-10-02 04:50:00,2.64161,2.64228,2.64161,2.64228,1500000.0
2007-10-02 04:51:00,2.64221,2.64221,2.63799,2.63837,6500000.0
2007-10-02 04:52:00,2.63959,2.64041,2.63675,2.63675,9500000.0
2007-10-02 04:53:00,2.63921,2.64242,2.63758,2.64242,7000000.0
2007-10-02 04:54:00,2.64183,2.64272,2.64062,2.64188,8250000.0
2007-10-02 04:55:00,2.641,2.64263,2.63922,2.63976,10500000.0
2007-10-02 04:56:00,2.63936,2.6431,2.6387,2.64151,8500000.0
2007-10-02 04:57:00,2.64021,2.64106,2.63745,2.63745,5500000.0
2007-10-02 04:58:00,2.63631,2.64122,2.63631,2.63896,7500000.0
2007-10-02 04:59:00,2.64248,2.64248,2.63863,2.6419,9500000.0
2007-10-02 05:01:00,2.63985,2.64107,2.63966,2.64031,6250000.0
2007-10-02 05:02:00,2.63825,2.64211,2.63497,2.63927,7130000.0
2007-10-02 05:03:00,2.6406,2.64226,2.63981,2.64226,6000000.0
2007-10-02 05:04:00,2.64195,2.64281,2.64133,2.64281,6880000.0
2007-10-02 05:05:00,2.64092,2.642,2.6391,2.6405,8250000.0
2007-10-02 05:06:00,2.64138,2.64304,2.63977,2.64286,10380000.0
2007-10-02 05:07:00,2.6409,2.64252,2.6409,2.64093,6880000.0
2007-10-02 05:08:00,2.64199,2.64303,2.64092,2.64191,7000000.0
2007-10-02 05:09:00,2.64115,2.64347,2.64115,2.6433,3750000.0
2007-10-02 05:10:00,2.64196,2.64237,2.63744,2.64181,5750000.0
2007-10-02 05:11:00,2.64186,2.64283,2.63722,2.64283,9250000.0
2007-10-02 05:12:00,2.64152,2.64288,2.63984,2.64269,9630000.0
2007-10-02 05:13:00,2.6429,2.64311,2.64067,2.64311,7630000.0
2007-10-02 05:14:00,2.64079,2.64299,2.64011,2.64011,7500000.0
2007-10-02 05:15:00,2.63746,2.64198,2.63746,2.64052,5750000.0
2007-10-02 05:16:00,2.64313,2.64365,2.63804,2.64048,8500000.0
2007-10-02 05:17:00,2.64312,2.64368,2.64246,2.64343,6880000.0
2007-10-02 05:18:00,2.64103,2.64281,2.63838,2.64037,8000000.0
2007-10-02 05:19:00,2.64138,2.64256,2.63995,2.64063,6500000.0
2007-10-02 05:20:00,2.64096,2.64358,2.63884,2.64305,9750000.0
2007-10-02 05:21:00,2.63635,2.64305,2.63635,2.6398,13000000.0
2007-10-02 05:22:00,2.64212,2.64398,2.64022,2.64338,7130000.0
2007-10-02 05:23:00,2.64313,2.64313,2.63782,2.64123,6250000.0
2007-10-02 05:24:00,2.64204,2.64297,2.63947,2.63947,5500000.0
2007-10-02 05:25:00,2.64095,2.64393,2.64067,2.64184,7250000.0
2007-10-02 05:26:00,2.63858,2.64288,2.63858,2.63879,8250000.0
2007-10-02 05:27:00,2.64298,2.64298,2.64045,2.64045,5750000.0
2007-10-02 05:28:00,2.64066,2.64349,2.63967,2.64295,10000000.0
2007-10-02 05:29:00,2.63886,2.64298,2.63684,2.64298,9750000.0
2007-10-02 05:30:00,2.64052,2.64329,2.64052,2.64329,7500000.0
2007-10-02 05:31:00,2.64051,2.64287,2.63667,2.6401,8000000.0
2007-10-02 05:32:00,2.64164,2.64352,2.64122,2.64352,6130000.0
2007-10-02 05:33:00,2.64337,2.64393,2.64267,2.6432,7000000.0
2007-10-02 05:34:00,2.64463,2.64463,2.64166,2.64349,6000000.0
2007-10-02 05:35:00,2.64288,2.64357,2.63753,2.64286,6750000.0
2007-10-02 05:36:00,2.64337,2.64362,2.64228,2.64268,7880000.0
2007-10-02 05:37:00,2.64108,2.64265,2.63627,2.63766,7000000.0
2007-10-02 05:38:00,2.64231,2.64322,2.64205,2.64286,7000000.0
2007-10-02 05:39:00,2.64134,2.64245,2.63601,2.64245,9250000.0
2007-10-02 05:40:00,2.6405,2.64364,2.6405,2.64364,5250000.0
2007-10-02 05:41:00,2.64281,2.64282,2.64281,2.64282,1500000.0
2007-10-02 05:42:00,2.64231,2.64231,2.63464,2.64194,9000000.0
2007-10-02 05:43:00,2.64201,2.64249,2.63999,2.64249,6000000.0
2007-10-02 05:44:00,2.63648,2.64256,2.63648,2.64015,8500000.0
2007-10-02 05:45:00,2.64079,2.6427,2.63662,2.64097,8250000.0
2007-10-02 05:46:00,2.64284,2.64316,2.64075,2.64075,5750000.0
2007-10-02 05:47:00,2.64167,2.64309,2.63976,2.64309,8250000.0
2007-10-02 05:48:00,2.64172,2.64299,2.64102,2.64283,6000000.0
2007-10-02 05:49:00,2.64207,2.64264,2.63844,2.63844,5880000.0
2007-10-02 05:50:00,2.64214,2.64333,2.64006,2.64054,5250000.0
2007-10-02 05:51:00,2.64139,2.64296,2.63764,2.6385,8880000.0
2007-10-02 05:52:00,2.64065,2.64271,2.63908,2.64271,12380000.0
2007-10-02 05:53:00,2.64133,2.64283,2.64095,2.64283,6500000.0
2007-10-02 05:54:00,2.64176,2.64314,2.64081,2.64191,6500000.0
2007-10-02 05:55:00,2.64098,2.64263,2.63744,2.64183,6250000.0
2007-10-02 05:56:00,2.64118,2.64312,2.63956,2.64286,11500000.0
2007-10-02 05:57:00,2.64249,2.64314,2.64014,2.64014,5250000.0
2007-10-02 05:58:00,2.64467,2.64467,2.63939,2.64107,5630000.0
2007-10-02 05:59:00,2.64348,2.64397,2.64273,2.64356,5500000.0
2007-10-02 06:00:00,2.64392,2.64452,2.64072,2.64421,5250000.0
2007-10-02 06:01:00,2.64231,2.64376,2.64125,2.64376,9000000.0
2007-10-02 06:02:00,2.6421,2.64337,2.64193,2.64304,6500000.0
2007-10-02 06:03:00,2.64233,2.64319,2.63909,2.64311,6500000.0
2007-10-02 06:04:00,2.64407,2.64407,2.63891,2.63952,10750000.0
2007-10-02 06:05:00,2.64348,2.64348,2.6404,2.64287,9750000.0
2007-10-02 06:06:00,2.64268,2.64284,2.63801,2.64041,9750000.0
2007-10-02 06:07:00,2.64377,2.64422,2.6408,2.64381,3750000.0
2007-10-02 06:08:00,2.64128,2.64351,2.64128,2.6435,5250000.0
2007-10-02 06:10:00,2.6433,2.6437,2.64029,2.64029,7750000.0
2007-10-02 06:11:00,2.63994,2.64326,2.6398,2.64326,5500000.0
2007-10-02 06:13:00,2.64205,2.64324,2.64126,2.64126,7750000.0
2007-10-02 06:14:00,2.63959,2.64271,2.63845,2.64053,10000000.0
2007-10-02 06:15:00,2.64183,2.64448,2.64052,2.644,5750000.0
2007-10-02 06:16:00,2.6433,2.6433,2.636,2.6422,7000000.0
2007-10-02 06:17:00,2.6411,2.64338,2.63745,2.6418,6500000.0
2007-10-02 06:18:00,2.64266,2.64368,2.64018,2.64102,10500000.0
2007-10-02 06:19:00,2.63912,2.64355,2.63912,2.64355,8750000.0
2007-10-02 06:20:00,2.64499,2.64499,2.64138,2.64138,5750000.0
2007-10-02 06:21:00,2.64097,2.64369,2.6392,2.64366,10630000.0
2007-10-02 06:22:00,2.64049,2.6436,2.63728,2.6436,13000000.0
2007-10-02 06:23:00,2.64095,2.6431,2.63966,2.64213,11000000.0
2007-10-02 06:24:00,2.64079,2.64549,2.63682,2.64549,7750000.0
2007-10-02 06:25:00,2.64177,2.64329,2.63843,2.64007,8000000.0
2007-10-02 06:26:00,2.6425,2.64413,2.63924,2.64185,7000000.0
2007-10-02 06:27:00,2.64093,2.64303,2.6387,2.64303,9000000.0
2007-10-02 06:28:00,2.64051,2.64338,2.64001,2.64293,5750000.0
2007-10-02 06:29:00,2.64563,2.64563,2.64237,2.64367,9380000.0
2007-10-02 06:30:00,2.64098,2.6431,2.64025,2.64215,6880000.0
2007-10-02 06:31:00,2.63999,2.64473,2.63999,2.64227,6750000.0
2007-10-02 06:32:00,2.64146,2.64475,2.63965,2.63986,8500000.0
2007-10-02 06:33:00,2.64312,2.64403,2.64158,2.64158,6130000.0
2007-10-02 06:34:00,2.64437,2.6455,2.64414,2.64452,10250000.0
2007-10-02 06:35:00,2.64111,2.64223,2.63683,2.63683,8380000.0
2007-10-02 06:36:00,2.64044,2.64213,2.63984,2.64129,7500000.0
2007-10-02 06:37:00,2.64086,2.64477,2.64086,2.64238,5000000.0
2007-10-02 06:38:00,2.6403,2.64179,2.63898,2.6403,8500000.0
2007-10-02 06:39:00,2.64034,2.64169,2.64034,2.64055,5250000.0
2007-10-02 06:40:00,2.64256,2.64323,2.63786,2.64059,6630000.0
2007-10-02 06:41:00,2.64054,2.643,2.63636,2.63897,9260000.0
2007-10-02 06:42:00,2.64157,2.64383,2.63928,2.64009,8250000.0
2007-10-02 06:43:00,2.63877,2.642,2.63877,2.64078,9750000.0
2007-10-02 06:44:00,2.63806,2.64243,2.63806,2.64113,9750000.0
2007-10-02 06:45:00,2.64342,2.64407,2.63844,2.64075,9630000.0
2007-10-02 06:46:00,2.64057,2.64221,2.63815,2.64221,10000000.0
2007-10-02 06:47:00,2.63996,2.64233,2.63956,2.63956,9250000.0
2007-10-02 06:48:00,2.64181,2.64543,2.64057,2.64057,10000000.0
2007-10-02 06:49:00,2.64291,2.64372,2.64103,2.64312,8000000.0
2007-10-02 06:50:00,2.6376,2.64332,2.6376,2.64332,5500000.0
2007-10-02 06:51:00,2.6383,2.6421,2.63691,2.63773,11130000.0
2007-10-02 06:52:00,2.64251,2.64307,2.63967,2.63967,6630000.0
2007-10-02 06:53:00,2.64058,2.64121,2.63692,2.64121,10880000.0
2007-10-02 06:54:00,2.64377,2.64377,2.64291,2.64291,9250000.0
2007-10-02 06:55:00,2.64133,2.64153,2.63708,2.64121,15250000.0
2007-10-02 06:56:00,2.64002,2.64434,2.63974,2.64091,6500000.0
2007-10-02 06:57:00,2.64161,2.64432,2.63977,2.63977,12750000.0
2007-10-02 06:58:00,2.63862,2.64263,2.63659,2.64249,10500000.0
2007-10-02 06:59:00,2.64129,2.64258,2.63971,2.64258,5500000.0
2007-10-02 07:00:00,2.64224,2.64299,2.64085,2.64236,5750000.0
2007-10-02 07:01:00,2.64446,2.6455,2.64229,2.64368,5130000.0
2007-10-02 07:03:00,2.64188,2.64188,2.63895,2.64155,7380000.0
2007-10-02 07:04:00,2.64205,2.64276,2.63658,2.64276,10380000.0
2007-10-02 07:05:00,2.64098,2.64426,2.63787,2.63787,15500000.0
2007-10-02 07:06:00,2.64171,2.64398,2.6395,2.64335,9000000.0
2007-10-02 07:08:00,2.64103,2.64311,2.63914,2.6423,6500000.0
2007-10-02 07:09:00,2.64267,2.64344,2.64062,2.64253,10000000.0
2007-10-02 07:10:00,2.64033,2.64204,2.63776,2.64191,9500000.0
2007-10-02 07:11:00,2.64074,2.64215,2.63782,2.63932,7500000.0
2007-10-02 07:12:00,2.6412,2.64233,2.64049,2.64233,9250000.0
2007-10-02 07:13:00,2.63898,2.64219,2.63898,2.63983,8750000.0
2007-10-02 07:14:00,2.64272,2.64272,2.63862,2.64244,6250000.0
2007-10-02 07:15:00,2.64028,2.6419,2.63632,2.64079,6250000.0
2007-10-02 07:16:00,2.64362,2.64434,2.63634,2.64243,8750000.0
2007-10-02 07:17:00,2.64077,2.64104,2.63663,2.64088,9000000.0
2007-10-02 07:18:00,2.64389,2.64389,2.63988,2.64234,12500000.0
2007-10-02 07:19:00,2.64056,2.64236,2.6382,2.6382,4880000.0
2007-10-02 07:20:00,2.63815,2.64188,2.63815,2.64033,7750000.0
2007-10-02 07:21:00,2.64104,2.64256,2.64008,2.64029,7000000.0
2007-10-02 07:22:00,2.64215,2.64286,2.63699,2.64101,8750000.0
2007-10-02 07:23:00,2.64044,2.64311,2.63932,2.63932,13500000.0
2007-10-02 07:25:00,2.64382,2.64382,2.63503,2.6366,7000000.0
2007-10-02 07:26:00,2.64261,2.64261,2.64017,2.64108,6880000.0
2007-10-02 07:27:00,2.6398,2.64232,2.63685,2.63905,14250000.0
2007-10-02 07:28:00,2.64024,2.64319,2.63624,2.63624,12380000.0
2007-10-02 07:29:00,2.64245,2.64245,2.63911,2.63911,10750000.0
2007-10-02 07:30:00,2.64037,2.64189,2.63737,2.64189,7750000.0
2007-10-02 07:31:00,2.64048,2.64208,2.63622,2.64208,14250000.0
2007-10-02 07:32:00,2.64264,2.64264,2.63768,2.63768,8510000.0
2007-10-02 07:33:00,2.64027,2.6417,2.63784,2.63853,9000000.0
2007-10-02 07:34:00,2.64046,2.64248,2.63731,2.64,12250000.0
2007-10-02 07:35:00,2.64236,2.64236,2.63778,2.64204,6000000.0
2007-10-02 07:36:00,2.6396,2.64219,2.63736,2.63736,9000000.0
2007-10-02 07:37:00,2.6398,2.64203,2.63658,2.63658,8880000.0
2007-10-02 07:38:00,2.6408,2.64221,2.63692,2.6422,6500000.0
2007-10-02 07:39:00,2.63794,2.64304,2.63794,2.64094,5500000.0
2007-10-02 07:40:00,2.64286,2.64286,2.63875,2.63966,13380000.0
2007-10-02 07:41:00,2.64273,2.64287,2.63848,2.64287,9250000.0
2007-10-02 07:42:00,2.63934,2.64418,2.63934,2.64418,9500000.0
2007-10-02 07:43:00,2.64169,2.64279,2.63716,2.64021,7750000.0
2007-10-02 07:44:00,2.64284,2.64361,2.63867,2.64361,6510000.0
2007-10-02 07:45:00,2.6384,2.64378,2.6384,2.64378,7500000.0
2007-10-02 07:46:00,2.64009,2.64427,2.63815,2.64319,8750000.0
2007-10-02 07:47:00,2.6413,2.64348,2.63997,2.64123,8500000.0
2007-10-02 07:48:00,2.64221,2.64321,2.63652,2.63652,8000000.0
2007-10-02 07:49:00,2.64215,2.64308,2.63725,2.63725,7750000.0
2007-10-02 07:50:00,2.6403,2.64385,2.6377,2.64385,9000000.0
2007-10-02 07:51:00,2.64075,2.64357,2.64075,2.64357,8750000.0
2007-10-02 07:52:00,2.64066,2.64493,2.63765,2.64417,7630000.0
2007-10-02 07:53:00,2.63984,2.64345,2.6384,2.64212,8130000.0
2007-10-02 07:54:00,2.64199,2.64358,2.64128,2.64274,8750000.0
2007-10-02 07:55:00,2.64083,2.64417,2.63939,2.64105,7000000.0
2007-10-02 07:56:00,2.64188,2.64526,2.64037,2.64526,11750000.0
2007-10-02 07:57:00,2.64099,2.64459,2.63851,2.64459,8880000.0
2007-10-02 07:58:00,2.64438,2.64512,2.64084,2.64084,8750000.0
2007-10-02 07:59:00,2.642,2.64465,2.64039,2.64378,13750000.0
2007-10-02 08:00:00,2.6437,2.64468,2.63852,2.64122,7750000.0
2007-10-02 08:01:00,2.64188,2.64546,2.6396,2.64546,6500000.0
2007-10-02 08:02:00,2.64097,2.64431,2.63965,2.64431,12880000.0
2007-10-02 08:03:00,2.64255,2.64525,2.64233,2.64313,9250000.0
2007-10-02 08:04:00,2.64244,2.64502,2.64128,2.64279,10250000.0
2007-10-02 08:05:00,2.6449,2.64495,2.64057,2.64211,11000000.0
2007-10-02 08:06:00,2.64541,2.64541,2.63936,2.64088,5250000.0
2007-10-02 08:07:00,2.64087,2.64491,2.64087,2.64476,8250000.0
2007-10-02 08:08:00,2.64119,2.64569,2.64119,2.64569,5500000.0
2007-10-02 08:09:00,2.64268,2.64436,2.64063,2.64402,9130000.0
2007-10-02 08:10:00,2.64572,2.64572,2.6401,2.64501,7380000.0
2007-10-02 08:11:00,2.64552,2.64724,2.64176,2.64677,8000000.0
2007-10-02 08:12:00,2.64591,2.64636,2.64176,2.64505,6250000.0
2007-10-02 08:13:00,2.64279,2.64598,2.64259,2.64465,14260000.0
2007-10-02 08:14:00,2.64488,2.6459,2.64022,2.6459,6000000.0
2007-10-02 08:15:00,2.64137,2.64476,2.63786,2.64476,8750000.0
2007-10-02 08:16:00,2.64341,2.64516,2.63703,2.64462,9250000.0
2007-10-02 08:17:00,2.64292,2.6463,2.64262,2.6463,9380000.0
2007-10-02 08:18:00,2.64347,2.64696,2.6424,2.64647,9750000.0
2007-10-02 08:19:00,2.64421,2.64644,2.64415,2.64644,7000000.0
2007-10-02 08:20:00,2.64648,2.64659,2.64457,2.64627,13500000.0
2007-10-02 08:21:00,2.64766,2.64766,2.64237,2.64237,7500000.0
2007-10-02 08:22:00,2.64381,2.64618,2.64118,2.64165,12750000.0
2007-10-02 08:23:00,2.64611,2.64656,2.64111,2.64597,8380000.0
2007-10-02 08:24:00,2.64722,2.64722,2.64452,2.6459,5500000.0
2007-10-02 08:25:00,2.64526,2.64644,2.64168,2.64384,7750000.0
2007-10-02 08:26:00,2.64496,2.64663,2.64175,2.64368,9250000.0
2007-10-02 08:27:00,2.64747,2.64747,2.64221,2.64491,6880000.0
2007-10-02 08:28:00,2.64201,2.6467,2.63871,2.64362,7750000.0
2007-10-02 08:29:00,2.64577,2.64722,2.64372,2.64722,11130000.0
2007-10-02 08:30:00,2.64774,2.64777,2.64394,2.6468,8500000.0
2007-10-02 08:31:00,2.64626,2.64673,2.64302,2.64513,5750000.0
2007-10-02 08:32:00,2.64489,2.64813,2.64468,2.64582,5500000.0
2007-10-02 08:33:00,2.64511,2.64679,2.64273,2.64491,10750000.0
2007-10-02 08:34:00,2.64539,2.64672,2.64072,2.64072,6380000.0
2007-10-02 08:35:00,2.64476,2.64669,2.64122,2.64407,12750000.0
2007-10-02 08:36:00,2.64552,2.64655,2.64478,2.64482,6380000.0
2007-10-02 08:37:00,2.64608,2.64612,2.6429,2.646,11130000.0
2007-10-02 08:38:00,2.64695,2.64759,2.64383,2.6451,6500000.0
2007-10-02 08:39:00,2.64209,2.64479,2.64142,2.64142,6750000.0
2007-10-02 08:40:00,2.64343,2.64592,2.64063,2.64279,12000000.0
2007-10-02 08:41:00,2.63939,2.64565,2.63939,2.6441,9500000.0
2007-10-02 08:42:00,2.64308,2.64633,2.64039,2.64633,7250000.0
2007-10-02 08:43:00,2.64596,2.64602,2.64202,2.64408,7880000.0
2007-10-02 08:44:00,2.64261,2.64625,2.64178,2.64316,5250000.0
2007-10-02 08:45:00,2.64617,2.64617,2.642,2.64491,8380000.0
2007-10-02 08:46:00,2.6445,2.64675,2.6426,2.64318,9130000.0
2007-10-02 08:47:00,2.64352,2.64522,2.63928,2.63928,8500000.0
2007-10-02 08:48:00,2.64453,2.64591,2.63901,2.63901,10250000.0
2007-10-02 08:49:00,2.64542,2.64599,2.64291,2.6453,8500000.0
2007-10-02 08:50:00,2.6465,2.6465,2.64275,2.64275,4750000.0
2007-10-02 08:51:00,2.64611,2.64611,2.64211,2.64528,7500000.0
2007-10-02 08:52:00,2.64233,2.64772,2.64233,2.64684,6250000.0
2007-10-02 08:53:00,2.64461,2.64658,2.64327,2.64658,9250000.0
2007-10-02 08:54:00,2.64596,2.64725,2.64397,2.64397,10500000.0
2007-10-02 08:55:00,2.64731,2.6478,2.64342,2.64751,12500000.0
2007-10-02 08:56:00,2.64785,2.64834,2.6459,2.6459,6510000.0
2007-10-02 08:57:00,2.64841,2.6498,2.64493,2.6498,7000000.0
2007-10-02 08:58:00,2.64948,2.64969,2.64601,2.6482,5250000.0
2007-10-02 08:59:00,2.64968,2.64977,2.64591,2.64787,9500000.0
2007-10-02 09:00:00,2.64895,2.64934,2.64567,2.64934,6000000.0
2007-10-02 09:01:00,2.64816,2.65097,2.64465,2.65097,7500000.0
2007-10-02 09:02:00,2.65053,2.65211,2.64583,2.64821,11250000.0
2007-10-02 09:03:00,2.65079,2.65249,2.64805,2.65158,8000000.0
2007-10-02 09:04:00,2.65137,2.65364,2.64975,2.65146,8250000.0
2007-10-02 09:05:00,2.65038,2.65311,2.65012,2.65311,9130000.0
2007-10-02 09:06:00,2.65201,2.65354,2.64878,2.64931,9250000.0
2007-10-02 09:07:00,2.65246,2.65319,2.64954,2.65289,9750000.0
2007-10-02 09:08:00,2.65115,2.65318,2.64942,2.64942,8500000.0
2007-10-02 09:09:00,2.65201,2.65259,2.65042,2.65176,5250000.0
2007-10-02 09:10:00,2.64945,2.65272,2.64747,2.6515,8250000.0
2007-10-02 09:11:00,2.65295,2.65296,2.64516,2.65108,9750000.0
2007-10-02 09:12:00,2.65087,2.65172,2.6485,2.6485,5750000.0
2007-10-02 09:13:00,2.65061,2.65061,2.64688,2.64947,7250000.0
2007-10-02 09:14:00,2.65099,2.65155,2.64556,2.64942,6500000.0
2007-10-02 09:15:00,2.65096,2.65109,2.64558,2.65109,11000000.0
2007-10-02 09:16:00,2.6511,2.65159,2.6465,2.65015,10010000.0
2007-10-02 09:17:00,2.65188,2.65188,2.64446,2.64906,9000000.0
2007-10-02 09:18:00,2.6529,2.6529,2.64732,2.64856,7500000.0
2007-10-02 09:19:00,2.6505,2.65398,2.64967,2.65165,7750000.0
2007-10-02 09:20:00,2.65238,2.65259,2.6461,2.65108,10500000.0
2007-10-02 09:21:00,2.65058,2.65173,2.64856,2.65173,10250000.0
2007-10-02 09:22:00,2.65175,2.65211,2.64745,2.6513,11130000.0
2007-10-02 09:23:00,2.65144,2.65295,2.64955,2.65295,5750000.0
2007-10-02 09:24:00,2.65216,2.6533,2.64898,2.65141,10250000.0
2007-10-02 09:25:00,2.6519,2.65301,2.64912,2.65293,9380000.0
2007-10-02 09:26:00,2.64859,2.65258,2.64781,2.65047,14630000.0
2007-10-02 09:27:00,2.65177,2.65177,2.6469,2.65094,7250000.0
2007-10-02 09:28:00,2.65245,2.65387,2.64956,2.65262,10880000.0
2007-10-02 09:29:00,2.65379,2.65379,2.65001,2.65326,19130000.0
2007-10-02 09:30:00,2.65262,2.65358,2.64859,2.65224,6500000.0
2007-10-02 09:31:00,2.65391,2.65391,2.65064,2.65287,9500000.0
2007-10-02 09:32:00,2.65317,2.65372,2.65055,2.65372,10500000.0
2007-10-02 09:33:00,2.65348,2.65418,2.65068,2.65291,6250000.0
2007-10-02 09:34:00,2.65307,2.6541,2.65109,2.6541,8000000.0
2007-10-02 09:35:00,2.65158,2.65247,2.64922,2.65247,7880000.0
2007-10-02 09:36:00,2.64914,2.65298,2.64914,2.65146,8000000.0
2007-10-02 09:37:00,2.65215,2.65289,2.64778,2.64961,11250000.0
2007-10-02 09:38:00,2.64912,2.65232,2.64903,2.65166,15380000.0
2007-10-02 09:39:00,2.65155,2.6527,2.64858,2.6527,8750000.0
2007-10-02 09:40:00,2.65212,2.65279,2.64807,2.65002,11750000.0
2007-10-02 09:41:00,2.64902,2.65182,2.64695,2.64838,5500000.0
2007-10-02 09:42:00,2.65219,2.65223,2.64597,2.65169,11380000.0
2007-10-02 09:43:00,2.64875,2.65168,2.64716,2.65147,6250000.0
2007-10-02 09:44:00,2.65298,2.65298,2.64885,2.65205,7750000.0
2007-10-02 09:45:00,2.65125,2.65237,2.6459,2.64999,10250000.0
2007-10-02 09:46:00,2.65072,2.6527,2.64931,2.65238,6750000.0
2007-10-02 09:47:00,2.64906,2.65101,2.64906,2.6495,5130000.0
2007-10-02 09:48:00,2.65138,2.65208,2.64996,2.65208,11750000.0
2007-10-02 09:49:00,2.65226,2.65302,2.65073,2.65302,6380000.0
2007-10-02 09:50:00,2.64907,2.65403,2.64779,2.65403,6750000.0
2007-10-02 09:51:00,2.65232,2.6538,2.64829,2.65264,8880000.0
2007-10-02 09:52:00,2.65374,2.65374,2.65011,2.65011,7500000.0
2007-10-02 09:53:00,2.65376,2.65376,2.65025,2.65173,7250000.0
2007-10-02 09:54:00,2.65208,2.65245,2.6493,2.65245,7380000.0
2007-10-02 09:55:00,2.65032,2.65281,2.64647,2.65015,10250000.0
2007-10-02 09:56:00,2.64971,2.65242,2.64721,2.64942,9750000.0
2007-10-02 09:57:00,2.65316,2.65316,2.65112,2.65269,11500000.0
2007-10-02 09:58:00,2.6512,2.65216,2.64606,2.65179,7250000.0
2007-10-02 09:59:00,2.64946,2.65281,2.64946,2.6523,8880000.0
2007-10-02 10:00:00,2.65276,2.65355,2.65015,2.65057,10630000.0
2007-10-02 10:01:00,2.65236,2.65236,2.64934,2.65096,7500000.0
2007-10-02 10:02:00,2.65304,2.65304,2.64937,2.65199,14380000.0
2007-10-02 10:03:00,2.65109,2.65283,2.64674,2.65194,11250000.0
2007-10-02 10:04:00,2.65004,2.65331,2.64799,2.65174,8500000.0
2007-10-02 10:05:00,2.65278,2.65278,2.6468,2.65252,13880000.0
2007-10-02 10:06:00,2.65103,2.65244,2.65081,2.65166,5750000.0
2007-10-02 10:07:00,2.65092,2.65092,2.64502,2.65086,13000000.0
2007-10-02 10:08:00,2.64973,2.65352,2.64707,2.64707,7500000.0
2007-10-02 10:09:00,2.6481,2.6523,2.64761,2.65063,12750000.0
2007-10-02 10:10:00,2.6517,2.65276,2.64866,2.65165,7250000.0
2007-10-02 10:11:00,2.65127,2.65194,2.64879,2.64879,6750000.0
2007-10-02 10:12:00,2.65199,2.6522,2.64778,2.65178,8500000.0
2007-10-02 10:13:00,2.65065,2.65165,2.6475,2.64878,6880000.0
2007-10-02 10:14:00,2.65022,2.65035,2.64714,2.64886,9750000.0
2007-10-02 10:15:00,2.65108,2.65108,2.64358,2.64968,11500000.0
2007-10-02 10:16:00,2.65291,2.65291,2.65031,2.65031,5750000.0
2007-10-02 10:17:00,2.65127,2.65243,2.64598,2.65243,7000000.0
2007-10-02 10:18:00,2.64896,2.65114,2.64652,2.6497,7000000.0
2007-10-02 10:19:00,2.64968,2.65123,2.64683,2.65123,5500000.0
2007-10-02 10:20:00,2.65048,2.65077,2.64481,2.64523,10750000.0
2007-10-02 10:21:00,2.65082,2.65082,2.64674,2.64674,10000000.0
2007-10-02 10:22:00,2.64982,2.65024,2.64736,2.65024,7500000.0
2007-10-02 10:23:00,2.65049,2.65049,2.647,2.649,7750000.0
2007-10-02 10:24:00,2.64907,2.65004,2.64417,2.65004,6630000.0
2007-10-02 10:25:00,2.64789,2.65004,2.64611,2.64895,8500000.0
2007-10-02 10:26:00,2.64935,2.65028,2.64617,2.64964,8250000.0
2007-10-02 10:27:00,2.64913,2.65055,2.64044,2.64561,7250000.0
2007-10-02 10:28:00,2.64569,2.64933,2.6452,2.6489,12380000.0
2007-10-02 10:29:00,2.6488,2.6496,2.64614,2.64614,7250000.0
2007-10-02 10:30:00,2.64838,2.65056,2.64186,2.6448,9250000.0
2007-10-02 10:31:00,2.64924,2.65052,2.64438,2.64612,7000000.0
2007-10-02 10:32:00,2.65002,2.65002,2.64654,2.64654,6750000.0
2007-10-02 10:33:00,2.65068,2.65068,2.64463,2.6468,11250000.0
2007-10-02 10:34:00,2.64714,2.64792,2.64253,2.64792,8130000.0
2007-10-02 10:35:00,2.65034,2.65034,2.64499,2.64543,10250000.0
2007-10-02 10:36:00,2.65024,2.65024,2.64418,2.64649,15000000.0
2007-10-02 10:37:00,2.64876,2.64981,2.64578,2.64959,16000000.0
2007-10-02 10:38:00,2.64983,2.64983,2.64587,2.64941,9500000.0
2007-10-02 10:39:00,2.65062,2.65062,2.64816,2.64946,5500000.0
2007-10-02 10:40:00,2.64963,2.64963,2.64526,2.64526,9750000.0
2007-10-02 10:41:00,2.6487,2.6503,2.64556,2.64556,5250000.0
2007-10-02 10:42:00,2.64749,2.6493,2.64608,2.64856,9250000.0
2007-10-02 10:43:00,2.64624,2.64888,2.64505,2.64775,9750000.0
2007-10-02 10:44:00,2.64906,2.64928,2.64134,2.64593,8000000.0
2007-10-02 10:45:00,2.64991,2.64991,2.64274,2.6474,8000000.0
2007-10-02 10:46:00,2.64975,2.64975,2.64588,2.64957,10250000.0
2007-10-02 10:47:00,2.64838,2.64991,2.64516,2.64991,7000000.0
2007-10-02 10:48:00,2.64894,2.65,2.64894,2.64986,5250000.0
2007-10-02 10:49:00,2.64947,2.64947,2.64426,2.6491,15500000.0
2007-10-02 10:50:00,2.64737,2.64889,2.64501,2.64536,7250000.0
2007-10-02 10:51:00,2.64447,2.65004,2.64447,2.65004,10250000.0
2007-10-02 10:52:00,2.64921,2.64986,2.64763,2.64985,6630000.0
2007-10-02 10:53:00,2.65017,2.65017,2.64808,2.64932,5750000.0
2007-10-02 10:54:00,2.65108,2.65108,2.64524,2.64929,6750000.0
2007-10-02 10:55:00,2.64978,2.65066,2.64725,2.65066,14380000.0
2007-10-02 10:56:00,2.64814,2.65164,2.6457,2.64902,8250000.0
2007-10-02 10:57:00,2.65019,2.65019,2.64447,2.64956,7250000.0
2007-10-02 10:58:00,2.64961,2.64961,2.64693,2.64919,11500000.0
2007-10-02 10:59:00,2.6495,2.65052,2.64808,2.65052,6250000.0
2007-10-02 11:00:00,2.65037,2.65048,2.64745,2.64989,9250000.0
2007-10-02 11:01:00,2.64852,2.64927,2.64322,2.64514,11750000.0
2007-10-02 11:02:00,2.64935,2.64971,2.64768,2.64948,9250000.0
2007-10-02 11:03:00,2.64996,2.64996,2.64586,2.64966,12130000.0
2007-10-02 11:04:00,2.64821,2.65069,2.64694,2.65069,8750000.0
2007-10-02 11:05:00,2.65054,2.65071,2.64741,2.64741,7250000.0
2007-10-02 11:06:00,2.64753,2.65266,2.6463,2.65251,14880000.0
2007-10-02 11:07:00,2.65297,2.65298,2.64897,2.65172,10000000.0
2007-10-02 11:08:00,2.64863,2.65258,2.64863,2.65258,8500000.0
2007-10-02 11:09:00,2.6522,2.65313,2.64724,2.65118,6250000.0
2007-10-02 11:10:00,2.65304,2.65304,2.64961,2.65166,10250000.0
2007-10-02 11:11:00,2.65382,2.65382,2.64956,2.65228,8130000.0
2007-10-02 11:12:00,2.65305,2.65354,2.64875,2.64984,15130000.0
2007-10-02 11:13:00,2.65364,2.6543,2.64952,2.65426,7380000.0
2007-10-02 11:14:00,2.65094,2.65326,2.6494,2.64956,9750000.0
2007-10-02 11:15:00,2.65291,2.65421,2.65148,2.65189,11750000.0
2007-10-02 11:16:00,2.65005,2.65289,2.64927,2.6523,12500000.0
2007-10-02 11:17:00,2.65158,2.65348,2.64917,2.65253,6500000.0
2007-10-02 11:18:00,2.64958,2.65358,2.64958,2.65358,6260000.0
2007-10-02 11:19:00,2.65197,2.65274,2.64996,2.64996,7000000.0
2007-10-02 11:20:00,2.6509,2.65229,2.64766,2.6486,10880000.0
2007-10-02 11:21:00,2.65253,2.65321,2.64733,2.65155,10250000.0
2007-10-02 11:22:00,2.65269,2.65362,2.65089,2.65362,7000000.0
2007-10-02 11:23:00,2.64983,2.65383,2.64844,2.65189,10380000.0
2007-10-02 11:24:00,2.6546,2.6546,2.64746,2.65263,14000000.0
2007-10-02 11:25:00,2.65361,2.65361,2.64671,2.64751,14000000.0
2007-10-02 11:26:00,2.65014,2.65441,2.649,2.65441,11000000.0
2007-10-02 11:27:00,2.65238,2.65272,2.64884,2.65264,7250000.0
2007-10-02 11:28:00,2.65306,2.65337,2.64871,2.65191,6750000.0
2007-10-02 11:29:00,2.6541,2.6541,2.64845,2.65249,7630000.0
2007-10-02 11:30:00,2.653,2.65301,2.65006,2.65154,9000000.0
2007-10-02 11:31:00,2.65408,2.65408,2.64994,2.65235,8130000.0
2007-10-02 11:32:00,2.6501,2.65292,2.64937,2.65233,10380000.0
2007-10-02 11:33:00,2.64983,2.65307,2.64983,2.65122,8750000.0
2007-10-02 11:34:00,2.64882,2.65211,2.64882,2.65107,5750000.0
2007-10-02 11:35:00,2.6548,2.6548,2.64915,2.65278,5750000.0
2007-10-02 11:36:00,2.65349,2.65349,2.64844,2.65279,7250000.0
2007-10-02 11:37:00,2.65301,2.6538,2.64915,2.65169,11750000.0
2007-10-02 11:38:00,2.64958,2.65324,2.64958,2.6527,5500000.0
2007-10-02 11:39:00,2.65256,2.6531,2.64835,2.64835,12750000.0
2007-10-02 11:40:00,2.65016,2.65285,2.64911,2.65284,8880000.0
2007-10-02 11:41:00,2.65017,2.65478,2.64842,2.65095,7000000.0
2007-10-02 11:42:00,2.65084,2.65306,2.6479,2.65101,15000000.0
2007-10-02 11:43:00,2.65271,2.65301,2.64881,2.65238,8880000.0
2007-10-02 11:44:00,2.65415,2.65415,2.64995,2.65157,8000000.0
2007-10-02 11:45:00,2.65366,2.65391,2.65061,2.65343,14380000.0
2007-10-02 11:46:00,2.65295,2.65366,2.65008,2.6527,9250000.0
2007-10-02 11:47:00,2.65441,2.65441,2.65081,2.65261,7630000.0
2007-10-02 11:48:00,2.65407,2.65416,2.65197,2.65399,5500000.0
2007-10-02 11:49:00,2.65296,2.65429,2.64837,2.65429,8250000.0
2007-10-02 11:50:00,2.65113,2.65539,2.65113,2.65378,7750000.0
2007-10-02 11:51:00,2.65217,2.65477,2.65028,2.65031,12500000.0
2007-10-02 11:52:00,2.65621,2.65621,2.65259,2.65528,13380000.0
2007-10-02 11:53:00,2.65265,2.65626,2.64997,2.65401,7250000.0
2007-10-02 11:54:00,2.65375,2.6543,2.65267,2.65271,6750000.0
2007-10-02 11:56:00,2.65484,2.65484,2.64927,2.65428,10750000.0
2007-10-02 11:57:00,2.65324,2.65416,2.64953,2.65335,11250000.0
2007-10-02 11:58:00,2.65266,2.65369,2.64795,2.65158,8500000.0
2007-10-02 11:59:00,2.65407,2.65422,2.6511,2.65311,9000000.0
2007-10-02 12:00:00,2.65392,2.65419,2.65126,2.65126,12750000.0
2007-10-02 12:01:00,2.6545,2.6545,2.65088,2.65417,7000000.0
2007-10-02 12:02:00,2.65425,2.65482,2.65028,2.65383,9000000.0
2007-10-02 12:03:00,2.65344,2.65544,2.64941,2.65544,5500000.0
2007-10-02 12:04:00,2.6545,2.6545,2.64903,2.65393,10000000.0
2007-10-02 12:05:00,2.65251,2.65484,2.65247,2.6534,6880000.0
2007-10-02 12:06:00,2.65545,2.65627,2.65174,2.65627,10130000.0
2007-10-02 12:07:00,2.65469,2.65542,2.65245,2.65542,6380000.0
2007-10-02 12:08:00,2.65416,2.65594,2.65149,2.65594,6630000.0
2007-10-02 12:09:00,2.65444,2.65481,2.65092,2.65407,7750000.0
2007-10-02 12:10:00,2.65485,2.65505,2.6482,2.65489,8380000.0
2007-10-02 12:11:00,2.65167,2.65572,2.65167,2.65287,6000000.0
2007-10-02 12:12:00,2.65394,2.65548,2.65206,2.65548,9250000.0
2007-10-02 12:13:00,2.65149,2.65471,2.64866,2.65471,6630000.0
2007-10-02 12:14:00,2.654,2.65404,2.65004,2.65379,8880000.0
2007-10-02 12:15:00,2.65234,2.65404,2.65234,2.65392,6010000.0
2007-10-02 12:16:00,2.65223,2.65425,2.65117,2.65153,12630000.0
2007-10-02 12:17:00,2.64885,2.65415,2.64885,2.653,5880000.0
2007-10-02 12:18:00,2.65596,2.65596,2.65225,2.65411,7750000.0
2007-10-02 12:19:00,2.65519,2.65519,2.65128,2.65462,6250000.0
2007-10-02 12:20:00,2.65015,2.6549,2.64929,2.65151,10880000.0
2007-10-02 12:21:00,2.65383,2.65547,2.65108,2.65247,11000000.0
2007-10-02 12:22:00,2.65321,2.65484,2.65012,2.65378,8500000.0
2007-10-02 12:23:00,2.65209,2.65553,2.6501,2.65553,7750000.0
2007-10-02 12:24:00,2.65447,2.65474,2.64898,2.64898,10130000.0
2007-10-02 12:25:00,2.65353,2.65551,2.65134,2.65396,8500000.0
2007-10-02 12:26:00,2.65363,2.6555,2.64962,2.65359,11380000.0
2007-10-02 12:27:00,2.65494,2.65508,2.65125,2.65242,6630000.0
2007-10-02 12:28:00,2.65492,2.65573,2.6524,2.65512,10130000.0
2007-10-02 12:29:00,2.65419,2.65639,2.65116,2.65334,8250000.0
2007-10-02 12:30:00,2.65477,2.65572,2.65265,2.65435,6250000.0
2007-10-02 12:31:00,2.65508,2.65599,2.65246,2.65522,9000000.0
2007-10-02 12:32:00,2.65518,2.65668,2.65028,2.6546,6380000.0
2007-10-02 12:33:00,2.6561,2.65778,2.65389,2.65675,7130000.0
2007-10-02 12:34:00,2.65644,2.65717,2.65262,2.6566,9500000.0
2007-10-02 12:35:00,2.65637,2.65644,2.6527,2.65497,6880000.0
2007-10-02 12:36:00,2.65623,2.65682,2.65094,2.65412,9880000.0
2007-10-02 12:37:00,2.65331,2.65708,2.65248,2.65645,12000000.0
2007-10-02 12:38:00,2.65476,2.65603,2.65337,2.65367,7000000.0
2007-10-02 12:39:00,2.65714,2.65722,2.65526,2.65638,7510000.0
2007-10-02 12:40:00,2.65419,2.65788,2.65399,2.65638,7880000.0
2007-10-02 12:41:00,2.65496,2.65705,2.65304,2.65705,7500000.0
2007-10-02 12:42:00,2.65654,2.65654,2.65412,2.65648,8250000.0
2007-10-02 12:43:00,2.65483,2.65621,2.65338,2.65621,12250000.0
2007-10-02 12:44:00,2.65556,2.65626,2.65118,2.65626,8750000.0
2007-10-02 12:45:00,2.65621,2.65621,2.65126,2.65529,11500000.0
2007-10-02 12:46:00,2.65422,2.65565,2.65374,2.65528,6000000.0
2007-10-02 12:47:00,2.65459,2.65486,2.65199,2.65429,5260000.0
2007-10-02 12:48:00,2.65481,2.6553,2.65031,2.65193,10750000.0
2007-10-02 12:49:00,2.65181,2.6548,2.65086,2.6548,9380000.0
2007-10-02 12:50:00,2.65497,2.65578,2.65413,2.65421,12750000.0
2007-10-02 12:51:00,2.65165,2.65628,2.65134,2.65593,10250000.0
2007-10-02 12:52:00,2.65547,2.65858,2.654,2.65798,8130000.0
2007-10-02 12:53:00,2.65658,2.65767,2.65394,2.65751,11000000.0
2007-10-02 12:54:00,2.65609,2.65804,2.65476,2.65747,10630000.0
2007-10-02 12:55:00,2.65573,2.65834,2.65307,2.65707,8250000.0
2007-10-02 12:56:00,2.65474,2.65731,2.65149,2.65686,15750000.0
2007-10-02 12:57:00,2.65442,2.65744,2.65158,2.65441,9630000.0
2007-10-02 12:58:00,2.65655,2.65851,2.65334,2.65851,8000000.0
2007-10-02 12:59:00,2.65866,2.659,2.65485,2.65772,9250000.0
2007-10-02 13:00:00,2.65753,2.6596,2.65539,2.65952,8630000.0
2007-10-02 13:01:00,2.65963,2.65971,2.65308,2.65719,10630000.0
2007-10-02 13:02:00,2.65714,2.65863,2.65399,2.65863,9000000.0
2007-10-02 13:03:00,2.65482,2.65865,2.65482,2.65865,11500000.0
2007-10-02 13:04:00,2.6591,2.6591,2.65644,2.65803,9630000.0
2007-10-02 13:05:00,2.65666,2.65953,2.65522,2.65641,8750000.0
2007-10-02 13:06:00,2.65856,2.66025,2.65533,2.65533,8750000.0
2007-10-02 13:07:00,2.65543,2.65796,2.65186,2.6559,10000000.0
2007-10-02 13:08:00,2.65568,2.65917,2.65467,2.65917,7750000.0
2007-10-02 13:09:00,2.65602,2.65999,2.65268,2.6594,6250000.0
2007-10-02 13:10:00,2.65894,2.66008,2.65639,2.65828,11000000.0
2007-10-02 13:11:00,2.65683,2.65811,2.65491,2.65687,8250000.0
2007-10-02 13:12:00,2.65764,2.65862,2.65521,2.65692,10130000.0
2007-10-02 13:13:00,2.65788,2.65945,2.65424,2.65928,8250000.0
2007-10-02 13:14:00,2.65317,2.65836,2.65317,2.65463,5380000.0
2007-10-02 13:15:00,2.65605,2.65993,2.65468,2.65993,6750000.0
2007-10-02 13:16:00,2.65826,2.66003,2.65773,2.66003,9250000.0
2007-10-02 13:17:00,2.65792,2.66057,2.65669,2.66057,12380000.0
2007-10-02 13:18:00,2.6583,2.66033,2.65474,2.65739,10750000.0
2007-10-02 13:19:00,2.65958,2.66007,2.65703,2.65994,9250000.0
2007-10-02 13:20:00,2.65774,2.66159,2.65773,2.66064,8510000.0
2007-10-02 13:21:00,2.65926,2.66125,2.65738,2.66054,9250000.0
2007-10-02 13:22:00,2.65817,2.66065,2.65608,2.65663,8760000.0
2007-10-02 13:23:00,2.66015,2.66082,2.65634,2.66039,11630000.0
2007-10-02 13:24:00,2.6613,2.66131,2.65713,2.65713,11630000.0
2007-10-02 13:25:00,2.65851,2.66087,2.65644,2.66087,10260000.0
2007-10-02 13:26:00,2.65961,2.66153,2.65764,2.66093,8250000.0
2007-10-02 13:27:00,2.65887,2.66203,2.65655,2.66067,9500000.0
2007-10-02 13:28:00,2.65848,2.66113,2.65808,2.65808,7630000.0
2007-10-02 13:29:00,2.66074,2.66074,2.65773,2.6579,9880000.0
2007-10-02 13:30:00,2.65874,2.65964,2.65596,2.65837,6250000.0
2007-10-02 13:31:00,2.65861,2.65966,2.65638,2.65966,11750000.0
2007-10-02 13:32:00,2.65718,2.66035,2.65718,2.66035,6750000.0
2007-10-02 13:33:00,2.65767,2.6603,2.6553,2.65921,16750000.0
2007-10-02 13:34:00,2.66041,2.66041,2.65684,2.65854,9880000.0
2007-10-02 13:35:00,2.65829,2.65927,2.65636,2.65917,10000000.0
2007-10-02 13:36:00,2.65783,2.66014,2.65722,2.65883,7750000.0
2007-10-02 13:37:00,2.65801,2.65993,2.656,2.656,5500000.0
2007-10-02 13:38:00,2.6586,2.65971,2.65477,2.65928,16750000.0
2007-10-02 13:39:00,2.65902,2.65974,2.65373,2.65974,8250000.0
2007-10-02 13:40:00,2.65934,2.66142,2.65388,2.65879,14630000.0
2007-10-02 13:41:00,2.65925,2.65957,2.65525,2.65826,8000000.0
2007-10-02 13:42:00,2.65591,2.65712,2.65335,2.65592,9130000.0
2007-10-02 13:43:00,2.65812,2.65825,2.65414,2.65787,9000000.0
2007-10-02 13:44:00,2.65733,2.65733,2.65208,2.65642,11250000.0
2007-10-02 13:45:00,2.65476,2.65714,2.65327,2.65654,6250000.0
2007-10-02 13:46:00,2.65723,2.6576,2.65329,2.65598,9250000.0
2007-10-02 13:47:00,2.65593,2.65853,2.65193,2.65853,8250000.0
2007-10-02 13:48:00,2.65676,2.65815,2.65459,2.65719,5750000.0
2007-10-02 13:49:00,2.65505,2.65894,2.65426,2.65551,11000000.0
2007-10-02 13:50:00,2.65553,2.65838,2.65553,2.65833,5880000.0
2007-10-02 13:51:00,2.6584,2.65861,2.65132,2.65672,11500000.0
2007-10-02 13:52:00,2.65877,2.65899,2.65299,2.65783,7500000.0
2007-10-02 13:53:00,2.65753,2.65884,2.6531,2.6531,11250000.0
2007-10-02 13:54:00,2.65585,2.65749,2.65327,2.65747,6750000.0
2007-10-02 13:55:00,2.65862,2.65862,2.65155,2.65765,5750000.0
2007-10-02 13:56:00,2.65538,2.65811,2.65337,2.65604,7000000.0
2007-10-02 13:57:00,2.65756,2.65776,2.65528,2.65776,7500000.0
2007-10-02 13:58:00,2.65795,2.65836,2.65241,2.65377,10500000.0
2007-10-02 13:59:00,2.6563,2.65741,2.65032,2.65032,14000000.0
2007-10-02 14:00:00,2.6566,2.65837,2.6566,2.65754,5750000.0
2007-10-02 14:01:00,2.65591,2.65781,2.65406,2.65585,9130000.0
2007-10-02 14:02:00,2.654,2.6574,2.65267,2.65658,8000000.0
2007-10-02 14:03:00,2.65482,2.65817,2.65371,2.65371,8500000.0
2007-10-02 14:04:00,2.65528,2.65749,2.65387,2.65489,8750000.0
2007-10-02 14:05:00,2.65526,2.6569,2.65185,2.65345,7750000.0
2007-10-02 14:06:00,2.65574,2.65662,2.65272,2.65642,7250000.0
2007-10-02 14:07:00,2.65522,2.65618,2.65222,2.65487,13000000.0
2007-10-02 14:08:00,2.65499,2.65634,2.65184,2.65634,8880000.0
2007-10-02 14:09:00,2.65533,2.65555,2.65298,2.65392,7250000.0
2007-10-02 14:10:00,2.65499,2.65607,2.65269,2.65607,5500000.0
2007-10-02 14:11:00,2.65486,2.65538,2.65158,2.65477,14250000.0
2007-10-02 14:12:00,2.65605,2.65605,2.65043,2.65043,10000000.0
2007-10-02 14:13:00,2.65655,2.65655,2.65173,2.65559,7000000.0
2007-10-02 14:14:00,2.65172,2.65635,2.65172,2.65231,8760000.0
2007-10-02 14:15:00,2.65446,2.65593,2.65287,2.65478,7750000.0
2007-10-02 14:16:00,2.6551,2.65551,2.65291,2.65499,6500000.0
2007-10-02 14:17:00,2.65521,2.65521,2.65287,2.65287,5750000.0
2007-10-02 14:18:00,2.65551,2.65551,2.65163,2.653,10250000.0
2007-10-02 14:19:00,2.65383,2.65667,2.65332,2.65461,5880000.0
2007-10-02 14:20:00,2.6561,2.6561,2.65232,2.6556,7000000.0
2007-10-02 14:21:00,2.65462,2.65536,2.65071,2.6553,9000000.0
2007-10-02 14:22:00,2.65391,2.65634,2.6523,2.65536,7380000.0
2007-10-02 14:23:00,2.65639,2.65733,2.65283,2.65366,10000000.0
2007-10-02 14:24:00,2.65568,2.65687,2.65151,2.65687,9500000.0
2007-10-02 14:25:00,2.65683,2.6571,2.65364,2.6571,7500000.0
2007-10-02 14:26:00,2.65668,2.65668,2.65011,2.65514,7630000.0
2007-10-02 14:27:00,2.65639,2.6567,2.65291,2.65559,7750000.0
2007-10-02 14:28:00,2.65322,2.65768,2.65226,2.65487,9380000.0
2007-10-02 14:29:00,2.65755,2.65797,2.65347,2.65755,8380000.0
2007-10-02 14:30:00,2.65688,2.65688,2.65068,2.65256,5500000.0
2007-10-02 14:31:00,2.6562,2.65796,2.65309,2.65563,10000000.0
2007-10-02 14:32:00,2.6567,2.6567,2.65131,2.65555,9380000.0
2007-10-02 14:33:00,2.65574,2.65725,2.65481,2.65725,8760000.0
2007-10-02 14:34:00,2.65596,2.65714,2.65449,2.65714,8630000.0
2007-10-02 14:35:00,2.65737,2.65779,2.6526,2.65438,10750000.0
2007-10-02 14:36:00,2.65719,2.65719,2.65225,2.65678,13750000.0
2007-10-02 14:37:00,2.65447,2.65844,2.65447,2.65757,6500000.0
2007-10-02 14:38:00,2.65557,2.6569,2.65229,2.65667,7500000.0
2007-10-02 14:39:00,2.65509,2.65751,2.65485,2.65536,8000000.0
2007-10-02 14:40:00,2.65797,2.65797,2.65519,2.65677,8000000.0
2007-10-02 14:41:00,2.65553,2.65938,2.6555,2.65938,10500000.0
2007-10-02 14:42:00,2.65811,2.65836,2.65539,2.65539,11250000.0
2007-10-02 14:43:00,2.65665,2.65891,2.65403,2.65891,13750000.0
2007-10-02 14:44:00,2.65427,2.65818,2.65395,2.6572,7750000.0
2007-10-02 14:45:00,2.6584,2.65856,2.65274,2.65502,8130000.0
2007-10-02 14:46:00,2.65613,2.65809,2.65344,2.65598,9750000.0
2007-10-02 14:47:00,2.65704,2.65874,2.6554,2.65789,7750000.0
2007-10-02 14:48:00,2.65712,2.6584,2.65305,2.6564,12250000.0
2007-10-02 14:49:00,2.65976,2.65976,2.65479,2.65885,7750000.0
2007-10-02 14:50:00,2.65746,2.65945,2.65444,2.65459,10250000.0
2007-10-02 14:51:00,2.65778,2.65833,2.65476,2.65833,9630000.0
2007-10-02 14:52:00,2.65877,2.65918,2.65286,2.6565,13500000.0
2007-10-02 14:53:00,2.65826,2.65849,2.65383,2.65528,8500000.0
2007-10-02 14:54:00,2.6578,2.65894,2.65151,2.65894,11630000.0
2007-10-02 14:55:00,2.65685,2.65882,2.65467,2.65767,10500000.0
2007-10-02 14:56:00,2.65728,2.65804,2.65259,2.6561,11750000.0
2007-10-02 14:57:00,2.65409,2.65807,2.65409,2.65794,7250000.0
2007-10-02 14:58:00,2.65434,2.65695,2.65434,2.65444,10000000.0
2007-10-02 14:59:00,2.65685,2.6579,2.65563,2.65619,12000000.0
2007-10-02 15:00:00,2.65502,2.6581,2.65431,2.65566,11750000.0
2007-10-02 15:01:00,2.65582,2.65868,2.65537,2.65598,10000000.0
2007-10-02 15:02:00,2.65737,2.65893,2.65269,2.65522,9380000.0
2007-10-02 15:03:00,2.65615,2.65782,2.65366,2.65523,10250000.0
2007-10-02 15:04:00,2.65799,2.6584,2.65234,2.65784,9760000.0
2007-10-02 15:05:00,2.65858,2.65858,2.65449,2.65612,9250000.0
2007-10-02 15:06:00,2.6579,2.6579,2.6533,2.65708,6250000.0
2007-10-02 15:07:00,2.65641,2.65699,2.65239,2.65672,7500000.0
2007-10-02 15:08:00,2.65787,2.65787,2.65311,2.65557,7130000.0
2007-10-02 15:09:00,2.65762,2.65762,2.65436,2.65722,10010000.0
2007-10-02 15:10:00,2.65763,2.65763,2.65371,2.65653,7630000.0
2007-10-02 15:11:00,2.65676,2.65821,2.65443,2.65821,9000000.0
2007-10-02 15:12:00,2.65802,2.65802,2.6531,2.6569,10000000.0
2007-10-02 15:13:00,2.6529,2.65806,2.65143,2.65748,11000000.0
2007-10-02 15:14:00,2.65826,2.65826,2.6529,2.6529,7750000.0
2007-10-02 15:15:00,2.65763,2.65763,2.65138,2.65138,10130000.0
2007-10-02 15:16:00,2.65539,2.65692,2.65449,2.65455,7250000.0
2007-10-02 15:17:00,2.65751,2.65751,2.65144,2.65642,13750000.0
2007-10-02 15:18:00,2.65419,2.65714,2.65295,2.65451,5750000.0
2007-10-02 15:19:00,2.6561,2.65661,2.65163,2.65163,6750000.0
2007-10-02 15:20:00,2.6579,2.6579,2.65238,2.65531,8130000.0
2007-10-02 15:21:00,2.65603,2.65643,2.64941,2.65572,9750000.0
2007-10-02 15:22:00,2.65583,2.65647,2.65092,2.65092,11750000.0
2007-10-02 15:23:00,2.65683,2.65683,2.65038,2.65307,5500000.0
2007-10-02 15:24:00,2.65233,2.65617,2.65233,2.65617,10500000.0
2007-10-02 15:25:00,2.65627,2.65785,2.65469,2.65785,8130000.0
2007-10-02 15:26:00,2.65701,2.65702,2.65305,2.65666,16750000.0
2007-10-02 15:27:00,2.65661,2.65796,2.65513,2.65758,6500000.0
2007-10-02 15:28:00,2.65712,2.65782,2.65412,2.6573,5500000.0
2007-10-02 15:29:00,2.6548,2.65769,2.6528,2.65681,7750000.0
2007-10-02 15:30:00,2.65716,2.65716,2.65293,2.6564,8250000.0
2007-10-02 15:31:00,2.65619,2.65672,2.65152,2.65152,11250000.0
2007-10-02 15:32:00,2.65713,2.65713,2.65087,2.65666,8250000.0
2007-10-02 15:33:00,2.65602,2.65602,2.65359,2.65569,8880000.0
2007-10-02 15:34:00,2.65632,2.65681,2.65421,2.65681,8000000.0
2007-10-02 15:35:00,2.65601,2.65764,2.65095,2.65095,6250000.0
2007-10-02 15:36:00,2.65623,2.65658,2.6525,2.65614,8760000.0
2007-10-02 15:37:00,2.65619,2.6573,2.65339,2.6573,6750000.0
2007-10-02 15:38:00,2.65384,2.65744,2.65006,2.65588,14630000.0
2007-10-02 15:39:00,2.65415,2.65765,2.65341,2.65527,7500000.0
2007-10-02 15:40:00,2.65663,2.65818,2.65037,2.65801,7750000.0
2007-10-02 15:41:00,2.6532,2.65667,2.65106,2.65106,8750000.0
2007-10-02 15:42:00,2.65804,2.6584,2.6544,2.65449,6250000.0
2007-10-02 15:43:00,2.65555,2.65661,2.65157,2.65661,5750000.0
2007-10-02 15:44:00,2.65741,2.65815,2.65329,2.65329,10880000.0
2007-10-02 15:45:00,2.65614,2.65651,2.64997,2.65551,11750000.0
2007-10-02 15:46:00,2.656,2.65732,2.65249,2.65545,10750000.0
2007-10-02 15:47:00,2.65722,2.65724,2.65306,2.65506,10760000.0
2007-10-02 15:48:00,2.65634,2.65727,2.65312,2.65587,9380000.0
2007-10-02 15:49:00,2.65608,2.65608,2.64876,2.65606,11000000.0
2007-10-02 15:50:00,2.65497,2.65637,2.65209,2.65266,11750000.0
2007-10-02 15:51:00,2.65557,2.65557,2.64923,2.65487,10010000.0
2007-10-02 15:52:00,2.65227,2.65525,2.65043,2.65468,8380000.0
2007-10-02 15:53:00,2.65356,2.65528,2.65236,2.65459,7750000.0
2007-10-02 15:54:00,2.65505,2.65535,2.64818,2.65237,8630000.0
2007-10-02 15:55:00,2.65621,2.65621,2.65007,2.65478,6250000.0
2007-10-02 15:56:00,2.65195,2.65433,2.65061,2.65433,6500000.0
2007-10-02 15:57:00,2.65357,2.65357,2.64956,2.64956,6630000.0
2007-10-02 15:58:00,2.65428,2.65428,2.6512,2.65143,11000000.0
2007-10-02 15:59:00,2.65342,2.6549,2.64924,2.65439,11000000.0
2007-10-02 16:00:00,2.65358,2.65458,2.65084,2.65443,8500000.0
2007-10-02 16:01:00,2.65367,2.655,2.64997,2.64997,11750000.0
2007-10-02 16:02:00,2.65497,2.65497,2.6492,2.6492,6880000.0
2007-10-02 16:03:00,2.6543,2.65651,2.65321,2.65621,6630000.0
2007-10-02 16:04:00,2.65477,2.65564,2.65246,2.65479,6750000.0
2007-10-02 16:05:00,2.65435,2.6553,2.64975,2.65232,8250000.0
2007-10-02 16:06:00,2.65532,2.65575,2.65287,2.65382,8500000.0
2007-10-02 16:07:00,2.65496,2.65529,2.65318,2.65516,7760000.0
2007-10-02 16:08:00,2.65446,2.65649,2.65203,2.65538,5500000.0
2007-10-02 16:09:00,2.65754,2.65754,2.6546,2.65566,7380000.0
2007-10-02 16:10:00,2.65711,2.65711,2.65276,2.65614,8630000.0
2007-10-02 16:11:00,2.65749,2.65749,2.65221,2.65318,16880000.0
2007-10-02 16:12:00,2.65801,2.65801,2.65089,2.65596,9380000.0
2007-10-02 16:13:00,2.65939,2.65939,2.65579,2.65813,7750000.0
2007-10-02 16:14:00,2.65686,2.65824,2.65233,2.65233,8250000.0
2007-10-02 16:15:00,2.65717,2.65811,2.65401,2.65811,8750000.0
2007-10-02 16:16:00,2.65645,2.65773,2.65238,2.6559,8750000.0
2007-10-02 16:17:00,2.65646,2.65657,2.65337,2.65657,7250000.0
2007-10-02 16:18:00,2.65509,2.65806,2.65402,2.65806,8000000.0
2007-10-02 16:19:00,2.65876,2.65923,2.65369,2.65417,11880000.0
2007-10-02 16:20:00,2.65701,2.65844,2.65252,2.65844,9130000.0
2007-10-02 16:21:00,2.65979,2.65979,2.6548,2.6548,7130000.0
2007-10-02 16:22:00,2.65848,2.65848,2.65392,2.65467,9250000.0
2007-10-02 16:23:00,2.65914,2.6598,2.65533,2.65891,6750000.0
2007-10-02 16:24:00,2.6535,2.65834,2.65279,2.65673,12130000.0
2007-10-02 16:25:00,2.65839,2.65949,2.65523,2.65906,7250000.0
2007-10-02 16:26:00,2.65994,2.65994,2.65745,2.65989,9750000.0
2007-10-02 16:27:00,2.65835,2.65989,2.65418,2.65989,9500000.0
2007-10-02 16:28:00,2.65997,2.6601,2.65607,2.65933,9380000.0
2007-10-02 16:29:00,2.65879,2.66015,2.65711,2.65929,7750000.0
2007-10-02 16:30:00,2.66006,2.66211,2.65547,2.66211,7250000.0
2007-10-02 16:31:00,2.65859,2.66113,2.65746,2.66046,8000000.0
2007-10-02 16:32:00,2.66218,2.66218,2.65653,2.65741,7750000.0
2007-10-02 16:33:00,2.65863,2.6612,2.65622,2.66057,12130000.0
2007-10-02 16:34:00,2.65971,2.66037,2.65557,2.65753,15750000.0
2007-10-02 16:35:00,2.65967,2.65967,2.65718,2.65718,6750000.0
2007-10-02 16:36:00,2.66036,2.66118,2.65692,2.65944,15250000.0
2007-10-02 16:37:00,2.65357,2.66046,2.65357,2.66046,6380000.0
2007-10-02 16:38:00,2.65952,2.66063,2.65506,2.66063,11130000.0
2007-10-02 16:39:00,2.66179,2.66192,2.65677,2.66073,8880000.0
2007-10-02 16:40:00,2.66114,2.66183,2.65625,2.66183,8250000.0
2007-10-02 16:41:00,2.65996,2.66211,2.65588,2.66211,8880000.0
2007-10-02 16:42:00,2.66101,2.66293,2.65653,2.66293,7880000.0
2007-10-02 16:43:00,2.66196,2.66386,2.66161,2.6627,5750000.0
2007-10-02 16:44:00,2.66068,2.66273,2.66047,2.66047,8500000.0
2007-10-02 16:45:00,2.66276,2.66399,2.65838,2.66299,7000000.0
2007-10-02 16:46:00,2.66002,2.66453,2.66002,2.66166,9500000.0
2007-10-02 16:47:00,2.66269,2.66434,2.65923,2.66295,5750000.0
2007-10-02 16:48:00,2.6643,2.66469,2.65865,2.66469,6500000.0
2007-10-02 16:49:00,2.66348,2.66453,2.66051,2.66453,7250000.0
2007-10-02 16:50:00,2.66507,2.66592,2.66008,2.66592,7630000.0
2007-10-02 16:51:00,2.66427,2.66427,2.66224,2.66416,5500000.0
2007-10-02 16:52:00,2.66011,2.66596,2.66011,2.66596,10000000.0
2007-10-02 16:53:00,2.66551,2.66551,2.6611,2.66223,6250000.0
2007-10-02 16:54:00,2.66235,2.66467,2.65988,2.65988,12250000.0
2007-10-02 16:55:00,2.66067,2.66385,2.66044,2.66044,6500000.0
2007-10-02 16:56:00,2.66043,2.66404,2.66043,2.66381,9130000.0
2007-10-02 16:57:00,2.65746,2.66281,2.65746,2.66281,9750000.0
2007-10-02 16:58:00,2.66133,2.66296,2.65905,2.66285,8130000.0
2007-10-02 16:59:00,2.66203,2.66232,2.65619,2.66099,11750000.0
2007-10-02 17:00:00,2.66094,2.66265,2.65905,2.66196,9500000.0
2007-10-02 17:01:00,2.65992,2.66134,2.65508,2.66134,7000000.0
2007-10-02 17:02:00,2.66199,2.66199,2.65542,2.65542,7750000.0
2007-10-02 17:03:00,2.659,2.66159,2.65741,2.66067,9750000.0
2007-10-02 17:04:00,2.65791,2.66088,2.65777,2.65834,6250000.0
2007-10-02 17:05:00,2.65941,2.66083,2.65541,2.66006,8000000.0
2007-10-02 17:06:00,2.66124,2.6618,2.65734,2.65984,8380000.0
2007-10-02 17:07:00,2.66084,2.66084,2.65739,2.66065,13760000.0
2007-10-02 17:08:00,2.65826,2.6617,2.65653,2.65653,8000000.0
2007-10-02 17:09:00,2.65949,2.66096,2.65846,2.66096,8510000.0
2007-10-02 17:10:00,2.6548,2.66126,2.6548,2.65852,7500000.0
2007-10-02 17:11:00,2.65906,2.66025,2.65482,2.66014,5500000.0
2007-10-02 17:12:00,2.65698,2.65976,2.65622,2.65922,8250000.0
2007-10-02 17:13:00,2.66019,2.66022,2.65661,2.65994,9500000.0
2007-10-02 17:14:00,2.65921,2.65921,2.65366,2.65366,6000000.0
2007-10-02 17:15:00,2.65807,2.66037,2.65674,2.6586,11380000.0
2007-10-02 17:16:00,2.66021,2.66021,2.65604,2.65604,7630000.0
2007-10-02 17:17:00,2.65878,2.65933,2.65488,2.65678,7510000.0
2007-10-02 17:18:00,2.66028,2.66028,2.6555,2.65886,7750000.0
2007-10-02 17:19:00,2.65853,2.65942,2.65584,2.65836,11380000.0
2007-10-02 17:20:00,2.65896,2.65943,2.65599,2.65599,11250000.0
2007-10-02 17:21:00,2.65912,2.65934,2.6551,2.65613,8500000.0
2007-10-02 17:22:00,2.65954,2.65954,2.6573,2.65907,8500000.0
2007-10-02 17:23:00,2.66009,2.66076,2.65563,2.6598,8500000.0
2007-10-02 17:24:00,2.65667,2.65973,2.65667,2.65973,5750000.0
2007-10-02 17:25:00,2.65695,2.66001,2.65695,2.65714,9880000.0
2007-10-02 17:26:00,2.6594,2.65978,2.65603,2.65854,8750000.0
2007-10-02 17:27:00,2.65912,2.66045,2.65598,2.6598,12250000.0
2007-10-02 17:28:00,2.66034,2.66086,2.65837,2.65983,8250000.0
2007-10-02 17:29:00,2.65921,2.66131,2.65652,2.66131,9250000.0
2007-10-02 17:30:00,2.65818,2.66066,2.65799,2.65917,7250000.0
2007-10-02 17:31:00,2.66063,2.66063,2.65617,2.65709,6250000.0
2007-10-02 17:32:00,2.65792,2.66012,2.65641,2.65641,7380000.0
2007-10-02 17:33:00,2.65889,2.66114,2.6574,2.65914,8750000.0
2007-10-02 17:34:00,2.65938,2.65972,2.65755,2.65813,7000000.0
2007-10-02 17:35:00,2.65339,2.65983,2.65339,2.65913,7500000.0
2007-10-02 17:36:00,2.65637,2.65796,2.65467,2.65753,8000000.0
2007-10-02 17:37:00,2.65777,2.65819,2.65581,2.65611,10000000.0
2007-10-02 17:38:00,2.65445,2.65759,2.65267,2.65759,8250000.0
2007-10-02 17:39:00,2.65731,2.65776,2.65653,2.65724,7880000.0
2007-10-02 17:40:00,2.65797,2.6581,2.65467,2.65773,12880000.0
2007-10-02 17:41:00,2.65644,2.65746,2.65444,2.65444,13000000.0
2007-10-02 17:42:00,2.6579,2.65898,2.65552,2.65818,9000000.0
2007-10-02 17:43:00,2.65656,2.65851,2.65562,2.65851,9750000.0
2007-10-02 17:44:00,2.65748,2.6594,2.65733,2.65903,6000000.0
2007-10-02 17:45:00,2.65832,2.65832,2.65558,2.65558,6380000.0
2007-10-02 17:46:00,2.65595,2.65823,2.65243,2.65491,13500000.0
2007-10-02 17:47:00,2.65609,2.65811,2.65338,2.6564,6630000.0
2007-10-02 17:48:00,2.65756,2.65803,2.65325,2.65325,7630000.0
2007-10-02 17:49:00,2.65349,2.6588,2.65324,2.65603,10630000.0
2007-10-02 17:50:00,2.65737,2.65837,2.65468,2.65468,6750000.0
2007-10-02 17:51:00,2.6592,2.6592,2.65455,2.65455,13750000.0
2007-10-02 17:52:00,2.6551,2.65867,2.6551,2.65867,5500000.0
2007-10-02 17:53:00,2.65755,2.65755,2.65076,2.657,11500000.0
2007-10-02 17:54:00,2.6528,2.65787,2.6528,2.65538,9880000.0
2007-10-02 17:55:00,2.65792,2.65864,2.6546,2.6546,5500000.0
2007-10-02 17:56:00,2.65629,2.65764,2.65283,2.65614,11130000.0
2007-10-02 17:57:00,2.6521,2.65667,2.64934,2.6534,6500000.0
2007-10-02 17:58:00,2.65721,2.65721,2.65279,2.65475,6250000.0
2007-10-02 17:59:00,2.65742,2.65796,2.65399,2.65657,5750000.0
2007-10-02 18:00:00,2.65727,2.65847,2.65355,2.65726,12630000.0
2007-10-02 18:01:00,2.65778,2.65835,2.65459,2.65459,12250000.0
2007-10-02 18:02:00,2.65696,2.65739,2.65411,2.65418,12380000.0
2007-10-02 18:03:00,2.65803,2.65815,2.65447,2.65815,5500000.0
2007-10-02 18:04:00,2.65743,2.65743,2.65347,2.65693,5750000.0
2007-10-02 18:05:00,2.65812,2.65812,2.65203,2.65455,12130000.0
2007-10-02 18:06:00,2.65863,2.65863,2.65408,2.65504,10500000.0
2007-10-02 18:07:00,2.65781,2.65781,2.65362,2.65511,9250000.0
2007-10-02 18:08:00,2.65861,2.65861,2.65485,2.65844,6630000.0
2007-10-02 18:09:00,2.6581,2.65831,2.65426,2.65556,7010000.0
2007-10-02 18:10:00,2.65477,2.65732,2.65477,2.65519,6380000.0
2007-10-02 18:11:00,2.65643,2.65858,2.65393,2.65858,7130000.0
2007-10-02 18:12:00,2.65253,2.65912,2.65253,2.65801,5500000.0
2007-10-02 18:13:00,2.65536,2.65623,2.65452,2.65452,5630000.0
2007-10-02 18:14:00,2.65595,2.658,2.65437,2.658,12750000.0
2007-10-02 18:15:00,2.65524,2.65801,2.65511,2.65635,10880000.0
2007-10-02 18:16:00,2.65748,2.65756,2.65143,2.65143,11630000.0
2007-10-02 18:17:00,2.65813,2.65813,2.6505,2.65587,17380000.0
2007-10-02 18:18:00,2.65684,2.65952,2.65347,2.65722,13630000.0
2007-10-02 18:19:00,2.65072,2.65795,2.65072,2.65721,5630000.0
2007-10-02 18:20:00,2.65386,2.65658,2.65341,2.65341,11250000.0
2007-10-02 18:21:00,2.65684,2.65684,2.65077,2.65481,6000000.0
2007-10-02 18:22:00,2.64989,2.65589,2.64879,2.65322,8750000.0
2007-10-02 18:23:00,2.65766,2.65766,2.65393,2.65749,7000000.0
2007-10-02 18:24:00,2.65704,2.65704,2.65099,2.65376,15500000.0
2007-10-02 18:25:00,2.65502,2.65593,2.65381,2.65582,7000000.0
2007-10-02 18:26:00,2.65539,2.65691,2.65056,2.6567,5500000.0
2007-10-02 18:27:00,2.65567,2.65671,2.65089,2.65637,6750000.0
2007-10-02 18:28:00,2.65686,2.65686,2.65232,2.65306,8750000.0
2007-10-02 18:29:00,2.65422,2.65651,2.65295,2.65651,5750000.0
2007-10-02 18:30:00,2.65606,2.65661,2.65123,2.65248,14510000.0
2007-10-02 18:31:00,2.65525,2.65596,2.65399,2.65596,8250000.0
2007-10-02 18:32:00,2.65573,2.65655,2.64933,2.65655,11250000.0
2007-10-02 18:33:00,2.65511,2.65665,2.65325,2.65665,6130000.0
2007-10-02 18:34:00,2.65629,2.65674,2.65145,2.65638,9630000.0
2007-10-02 18:35:00,2.6564,2.6564,2.65023,2.65339,6750000.0
2007-10-02 18:36:00,2.65523,2.65624,2.65308,2.65584,8260000.0
2007-10-02 18:37:00,2.65351,2.65688,2.65351,2.65528,8750000.0
2007-10-02 18:38:00,2.65759,2.65759,2.65141,2.6562,10130000.0
2007-10-02 18:39:00,2.65572,2.65708,2.65243,2.65626,8000000.0
2007-10-02 18:40:00,2.65566,2.65685,2.65136,2.6559,7750000.0
2007-10-02 18:41:00,2.65497,2.65616,2.6519,2.653,8750000.0
2007-10-02 18:42:00,2.65506,2.65599,2.6525,2.65588,8000000.0
2007-10-02 18:43:00,2.6548,2.65621,2.65101,2.6547,11000000.0
2007-10-02 18:44:00,2.65449,2.65657,2.65106,2.65657,13630000.0
2007-10-02 18:45:00,2.65664,2.65664,2.65002,2.65511,9500000.0
2007-10-02 18:46:00,2.65577,2.65634,2.65104,2.65512,9500000.0
2007-10-02 18:47:00,2.65757,2.65757,2.65159,2.65656,8750000.0
2007-10-02 18:48:00,2.65704,2.65704,2.6523,2.6523,8880000.0
2007-10-02 18:49:00,2.65615,2.65676,2.65461,2.65599,6250000.0
2007-10-02 18:50:00,2.65476,2.65771,2.65338,2.65771,7760000.0
2007-10-02 18:51:00,2.65778,2.65815,2.65365,2.65381,9250000.0
2007-10-02 18:52:00,2.65775,2.6584,2.65278,2.65745,5250000.0
2007-10-02 18:53:00,2.65673,2.65861,2.65605,2.65861,9000000.0
2007-10-02 18:54:00,2.65752,2.65857,2.65521,2.65857,14250000.0
2007-10-02 18:55:00,2.65599,2.65727,2.65398,2.65652,8500000.0
2007-10-02 18:56:00,2.65667,2.65894,2.65273,2.65334,10000000.0
2007-10-02 18:57:00,2.65526,2.65683,2.6517,2.65587,9750000.0
2007-10-02 18:58:00,2.65577,2.65848,2.65178,2.65417,13380000.0
2007-10-02 18:59:00,2.65641,2.65843,2.65494,2.65495,6380000.0
2007-10-02 19:00:00,2.65729,2.65776,2.65333,2.65493,14380000.0
2007-10-02 19:01:00,2.6572,2.6572,2.6511,2.65445,6500000.0
2007-10-02 19:02:00,2.65807,2.65807,2.6493,2.6493,13880000.0
2007-10-02 19:03:00,2.65664,2.65817,2.65485,2.65485,8750000.0
2007-10-02 19:04:00,2.65928,2.65928,2.65515,2.65694,5750000.0
2007-10-02 19:05:00,2.65515,2.65835,2.65385,2.65835,9130000.0
2007-10-02 19:06:00,2.65285,2.65863,2.65285,2.65785,12000000.0
2007-10-02 19:07:00,2.65625,2.65893,2.65402,2.65514,7750000.0
2007-10-02 19:08:00,2.65554,2.65739,2.65414,2.65512,8500000.0
2007-10-02 19:09:00,2.65817,2.65817,2.65622,2.65661,6750000.0
2007-10-02 19:10:00,2.65876,2.65887,2.6552,2.65831,5500000.0
2007-10-02 19:11:00,2.65739,2.65802,2.65503,2.65538,14250000.0
2007-10-02 19:12:00,2.65645,2.6585,2.65512,2.6585,6880000.0
2007-10-02 19:13:00,2.65732,2.65812,2.65558,2.65812,5250000.0
2007-10-02 19:14:00,2.65414,2.65793,2.65414,2.65601,7750000.0
2007-10-02 19:15:00,2.65635,2.65838,2.65271,2.65354,12630000.0
2007-10-02 19:16:00,2.65882,2.66064,2.65585,2.65608,15630000.0
2007-10-02 19:17:00,2.65628,2.65827,2.65462,2.65544,9380000.0
2007-10-02 19:18:00,2.65877,2.65877,2.6541,2.65515,14750000.0
2007-10-02 19:20:00,2.65766,2.65788,2.6542,2.6553,8130000.0
2007-10-02 19:21:00,2.65383,2.65863,2.65383,2.65768,8000000.0
2007-10-02 19:22:00,2.65554,2.65809,2.65523,2.65647,9500000.0
2007-10-02 19:23:00,2.65897,2.65897,2.65587,2.6562,10380000.0
2007-10-02 19:24:00,2.65711,2.65786,2.65367,2.65695,5630000.0
2007-10-02 19:25:00,2.65882,2.65958,2.65398,2.65914,5630000.0
2007-10-02 19:26:00,2.65537,2.65804,2.65537,2.65714,7750000.0
2007-10-02 19:27:00,2.65556,2.6587,2.65544,2.65552,6130000.0
2007-10-02 19:28:00,2.65735,2.65821,2.65295,2.6563,6130000.0
2007-10-02 19:29:00,2.65948,2.65953,2.65508,2.65909,13500000.0
2007-10-02 19:30:00,2.65453,2.65887,2.65453,2.65855,5130000.0
2007-10-02 19:31:00,2.65687,2.65925,2.65298,2.65925,7380000.0
2007-10-02 19:32:00,2.65621,2.65879,2.65453,2.65869,7250000.0
2007-10-02 19:33:00,2.65704,2.65779,2.65231,2.65731,7750000.0
2007-10-02 19:34:00,2.65628,2.65819,2.65545,2.65819,11750000.0
2007-10-02 19:35:00,2.65714,2.65789,2.65298,2.65789,9000000.0
2007-10-02 19:36:00,2.65585,2.65997,2.65448,2.65997,5880000.0
2007-10-02 19:37:00,2.65717,2.65913,2.6546,2.65913,8750000.0
2007-10-02 19:38:00,2.65726,2.65939,2.65645,2.65808,8880000.0
2007-10-02 19:39:00,2.65956,2.66,2.65704,2.65918,6630000.0
2007-10-02 19:40:00,2.65795,2.65903,2.6578,2.6578,10000000.0
2007-10-02 19:41:00,2.65698,2.65972,2.65613,2.65781,6500000.0
2007-10-02 19:42:00,2.65656,2.65978,2.65656,2.65978,7010000.0
2007-10-02 19:43:00,2.65774,2.65964,2.65641,2.65641,10750000.0
2007-10-02 19:44:00,2.66152,2.66157,2.65907,2.66063,6630000.0
2007-10-02 19:45:00,2.65749,2.65999,2.65446,2.65999,10640000.0
2007-10-02 19:46:00,2.65946,2.65946,2.65719,2.65873,6250000.0
2007-10-02 19:47:00,2.65924,2.65989,2.65575,2.6567,6130000.0
2007-10-02 19:48:00,2.65985,2.65985,2.65559,2.65905,6500000.0
2007-10-02 19:49:00,2.65817,2.65921,2.65464,2.65464,6250000.0
2007-10-02 19:50:00,2.65745,2.65895,2.65333,2.65895,9250000.0
2007-10-02 19:51:00,2.65707,2.65892,2.65452,2.65668,6750000.0
2007-10-02 19:52:00,2.65451,2.66023,2.65431,2.65858,9760000.0
2007-10-02 19:53:00,2.66126,2.66155,2.65694,2.65905,7000000.0
2007-10-02 19:54:00,2.65805,2.65994,2.65617,2.65617,6500000.0
2007-10-02 19:55:00,2.65672,2.66088,2.65646,2.66088,10380000.0
2007-10-02 19:56:00,2.65717,2.6593,2.65479,2.65708,10500000.0
2007-10-02 19:57:00,2.65772,2.66058,2.65485,2.65558,15880000.0
2007-10-02 19:58:00,2.65838,2.66004,2.65647,2.65749,11880000.0
2007-10-02 19:59:00,2.65604,2.659,2.65604,2.65666,5750000.0
2007-10-02 20:00:00,2.65775,2.66086,2.65727,2.66086,11380000.0
2007-10-02 20:01:00,2.65661,2.65964,2.65468,2.65468,7630000.0
2007-10-02 20:02:00,2.65701,2.66064,2.65701,2.65862,8750000.0
2007-10-02 20:03:00,2.65764,2.66104,2.65764,2.66082,9260000.0
2007-10-02 20:04:00,2.66096,2.66096,2.65715,2.65715,5500000.0
2007-10-02 20:05:00,2.65874,2.6608,2.65661,2.65824,9500000.0
2007-10-02 20:06:00,2.65746,2.65978,2.65563,2.65743,10380000.0
2007-10-02 20:08:00,2.65881,2.66265,2.65863,2.65995,7750000.0
2007-10-02 20:09:00,2.65875,2.66043,2.65349,2.65738,10750000.0
2007-10-02 20:10:00,2.66162,2.66232,2.65973,2.65973,5130000.0
2007-10-02 20:11:00,2.66033,2.66185,2.65557,2.66084,8000000.0
2007-10-02 20:12:00,2.66163,2.66163,2.65728,2.6601,10250000.0
2007-10-02 20:13:00,2.65673,2.66049,2.65673,2.6574,9000000.0
2007-10-02 20:14:00,2.65565,2.65991,2.65444,2.65982,11250000.0
2007-10-02 20:15:00,2.65555,2.65956,2.65441,2.65564,8250000.0
2007-10-02 20:16:00,2.6577,2.66096,2.6577,2.66096,8510000.0
2007-10-02 20:17:00,2.65951,2.66212,2.65666,2.66212,7500000.0
2007-10-02 20:18:00,2.65783,2.66042,2.65775,2.65799,6500000.0
2007-10-02 20:19:00,2.65789,2.66043,2.65778,2.66022,7130000.0
2007-10-02 20:20:00,2.65636,2.66052,2.65482,2.6578,6500000.0
2007-10-02 20:21:00,2.66056,2.66168,2.65881,2.66122,12750000.0
2007-10-02 20:22:00,2.66004,2.66008,2.65862,2.65946,6130000.0
2007-10-02 20:23:00,2.65889,2.66115,2.65547,2.65547,9000000.0
2007-10-02 20:24:00,2.66086,2.66086,2.6552,2.6552,12750000.0
2007-10-02 20:25:00,2.6591,2.66116,2.65834,2.66093,9880000.0
2007-10-02 20:26:00,2.6615,2.66175,2.6549,2.6549,12250000.0
2007-10-02 20:27:00,2.66083,2.66083,2.65655,2.65821,7500000.0
2007-10-02 20:28:00,2.66076,2.66172,2.65708,2.66016,7500000.0
2007-10-02 20:29:00,2.65964,2.66119,2.6569,2.6572,8880000.0
2007-10-02 20:30:00,2.66043,2.66103,2.65697,2.66102,9750000.0
2007-10-02 20:31:00,2.6589,2.6589,2.65465,2.65465,11750000.0
2007-10-02 20:32:00,2.65858,2.6607,2.65524,2.65695,6250000.0
2007-10-02 20:33:00,2.65888,2.66181,2.65556,2.65742,8750000.0
2007-10-02 20:34:00,2.6597,2.66052,2.65817,2.65817,6000000.0
2007-10-02 20:35:00,2.66085,2.66085,2.65829,2.65939,5750000.0
2007-10-02 20:36:00,2.66065,2.6613,2.65818,2.65818,6500000.0
2007-10-02 20:37:00,2.66198,2.66198,2.65571,2.65758,6000000.0
2007-10-02 20:38:00,2.66266,2.66266,2.65811,2.66177,13500000.0
2007-10-02 20:39:00,2.65791,2.66026,2.65477,2.65477,5750000.0
2007-10-02 20:40:00,2.66063,2.66272,2.65787,2.66252,13750000.0
2007-10-02 20:41:00,2.66168,2.66168,2.65697,2.65935,6500000.0
2007-10-02 20:42:00,2.66132,2.66132,2.65822,2.65855,11000000.0
2007-10-02 20:43:00,2.66186,2.66297,2.66186,2.66214,6000000.0
2007-10-02 20:44:00,2.65916,2.66185,2.65594,2.66185,10500000.0
2007-10-02 20:45:00,2.65919,2.66173,2.65698,2.65811,7380000.0
2007-10-02 20:46:00,2.65595,2.66063,2.65595,2.66031,5250000.0
2007-10-02 20:47:00,2.65682,2.66084,2.65682,2.65865,6880000.0
2007-10-02 20:48:00,2.65909,2.6609,2.65516,2.65807,5500000.0
2007-10-02 20:49:00,2.65773,2.66118,2.65658,2.66059,8500000.0
2007-10-02 20:50:00,2.65937,2.66082,2.65616,2.65993,10250000.0
2007-10-02 20:51:00,2.65648,2.66073,2.65648,2.66073,5500000.0
2007-10-02 20:52:00,2.65841,2.66141,2.65369,2.65829,6500000.0
2007-10-02 20:53:00,2.65833,2.66014,2.65519,2.65761,6750000.0
2007-10-02 20:54:00,2.65978,2.65978,2.65978,2.65978,750000.0
2007-10-02 20:55:00,2.66192,2.66192,2.66116,2.66116,1500000.0
2007-10-02 20:56:00,2.66121,2.66148,2.65723,2.66001,6250000.0
2007-10-02 20:57:00,2.6582,2.66071,2.65764,2.65833,7380000.0
2007-10-02 20:58:00,2.66009,2.66142,2.65773,2.6613,5750000.0
2007-10-02 20:59:00,2.65875,2.66023,2.65352,2.6579,11500000.0
2007-10-02 21:00:00,2.65767,2.66028,2.65595,2.65775,7250000.0
2007-10-02 21:01:00,2.66031,2.66031,2.65717,2.65738,5510000.0
2007-10-02 21:02:00,2.65707,2.65974,2.65658,2.65658,13750000.0
2007-10-02 21:03:00,2.65664,2.65911,2.65664,2.65825,10130000.0
2007-10-02 21:04:00,2.65877,2.65951,2.65578,2.65697,5750000.0
2007-10-02 21:05:00,2.65938,2.65938,2.65527,2.65527,8500000.0
2007-10-02 21:06:00,2.65915,2.65915,2.65309,2.65309,9000000.0
2007-10-02 21:07:00,2.65742,2.65811,2.65296,2.65478,7000000.0
2007-10-02 21:09:00,2.65738,2.65919,2.65564,2.65919,11500000.0
2007-10-02 21:10:00,2.6572,2.65833,2.65272,2.6576,6750000.0
2007-10-02 21:11:00,2.65727,2.65817,2.6536,2.65636,6750000.0
2007-10-02 21:12:00,2.66008,2.66008,2.65392,2.65392,8250000.0
2007-10-02 21:13:00,2.65266,2.65945,2.65266,2.65634,10250000.0
2007-10-02 21:14:00,2.65922,2.65922,2.652,2.652,5130000.0
2007-10-02 21:15:00,2.65762,2.65885,2.6554,2.65625,8750000.0
2007-10-02 21:16:00,2.65871,2.65871,2.65321,2.65574,7750000.0
2007-10-02 21:17:00,2.65856,2.65914,2.65392,2.6575,10500000.0
2007-10-02 21:18:00,2.65719,2.65892,2.6543,2.65892,8750000.0
2007-10-02 21:19:00,2.65736,2.65924,2.65657,2.65657,5750000.0
2007-10-02 21:20:00,2.65938,2.65938,2.65462,2.65891,8380000.0
2007-10-02 21:21:00,2.6556,2.65847,2.65521,2.65645,10010000.0
2007-10-02 21:22:00,2.6587,2.6587,2.65294,2.65785,8500000.0
2007-10-02 21:23:00,2.65608,2.65952,2.65608,2.65853,5880000.0
2007-10-02 21:25:00,2.65787,2.65787,2.65787,2.65787,1000000.0
2007-10-02 21:26:00,2.65808,2.65973,2.65748,2.65914,9750000.0
2007-10-02 21:27:00,2.65747,2.65855,2.65484,2.65484,7250000.0
2007-10-02 21:28:00,2.6567,2.65887,2.65291,2.6585,14000000.0
2007-10-02 21:30:00,2.65494,2.65949,2.65366,2.65949,8000000.0
2007-10-02 21:31:00,2.65396,2.65904,2.6522,2.65298,12500000.0
2007-10-02 21:33:00,2.65822,2.65822,2.65822,2.65822,750000.0
2007-10-02 21:34:00,2.65757,2.65915,2.65757,2.65915,1500000.0
2007-10-02 21:35:00,2.65522,2.65845,2.65522,2.65628,9000000.0
2007-10-02 21:36:00,2.65892,2.65901,2.65654,2.65901,8500000.0
2007-10-02 21:37:00,2.65613,2.65693,2.65489,2.6558,9380000.0
2007-10-02 21:38:00,2.65671,2.6599,2.65379,2.65379,18750000.0
2007-10-02 21:39:00,2.65641,2.65901,2.65459,2.65628,10500000.0
2007-10-02 21:41:00,2.65958,2.65964,2.65482,2.65964,7250000.0
2007-10-02 21:42:00,2.65856,2.65901,2.65736,2.65901,6250000.0
2007-10-02 21:44:00,2.65842,2.65908,2.65657,2.65657,5630000.0
2007-10-02 21:46:00,2.65928,2.65928,2.65928,2.65928,1000000.0
2007-10-02 21:47:00,2.65832,2.65842,2.65618,2.65815,8750000.0
2007-10-02 21:49:00,2.65613,2.65924,2.65469,2.65633,7250000.0
2007-10-02 21:50:00,2.65541,2.65927,2.65541,2.65927,8500000.0
2007-10-02 21:51:00,2.66048,2.66048,2.65817,2.65817,1500000.0
2007-10-02 21:52:00,2.65868,2.65868,2.65375,2.65704,7500000.0
2007-10-02 21:53:00,2.65918,2.65918,2.6531,2.6531,9250000.0
2007-10-02 21:54:00,2.6565,2.659,2.6565,2.65894,9250000.0
2007-10-02 21:55:00,2.65525,2.65908,2.65496,2.65908,6000000.0
2007-10-02 21:57:00,2.65492,2.65897,2.65492,2.65579,8250000.0
2007-10-02 21:58:00,2.6582,2.65949,2.655,2.65949,7750000.0
2007-10-02 21:59:00,2.65573,2.65953,2.65573,2.65602,11000000.0
2007-10-02 22:00:00,2.65781,2.65911,2.65656,2.65911,5500000.0
2007-10-02 22:01:00,2.65752,2.65926,2.6563,2.65926,5500000.0
2007-10-02 22:02:00,2.65894,2.6594,2.65538,2.6593,13880000.0
2007-10-02 22:03:00,2.65829,2.66036,2.6566,2.66029,9750000.0
2007-10-02 22:04:00,2.65867,2.65959,2.65512,2.65609,7750000.0
2007-10-02 22:05:00,2.65735,2.65955,2.65575,2.65575,5750000.0
2007-10-02 22:06:00,2.65805,2.65988,2.65586,2.65797,6000000.0
2007-10-02 22:07:00,2.65759,2.65952,2.6538,2.6538,7750000.0
2007-10-02 22:08:00,2.66077,2.66077,2.65647,2.66058,8000000.0
2007-10-02 22:09:00,2.65519,2.65838,2.6535,2.65448,9250000.0
2007-10-02 22:10:00,2.65823,2.66072,2.65688,2.65688,6750000.0
2007-10-02 22:11:00,2.65403,2.66047,2.65403,2.65939,7500000.0
2007-10-02 22:12:00,2.65562,2.66032,2.65562,2.66032,5500000.0
2007-10-02 22:13:00,2.6604,2.66128,2.65527,2.66029,6500000.0
2007-10-02 22:15:00,2.66028,2.66028,2.6535,2.65745,8500000.0
2007-10-02 22:16:00,2.6565,2.65902,2.65646,2.6574,8500000.0
2007-10-02 22:17:00,2.66108,2.66108,2.65557,2.65947,8500000.0
2007-10-02 22:18:00,2.65753,2.66,2.65633,2.65999,5500000.0
2007-10-02 22:19:00,2.6586,2.66035,2.65772,2.658,5500000.0
2007-10-02 22:20:00,2.6583,2.65943,2.65368,2.65368,7250000.0
2007-10-02 22:21:00,2.65972,2.65972,2.65837,2.65968,5750000.0
2007-10-02 22:22:00,2.65763,2.65992,2.65514,2.65794,9000000.0
2007-10-02 22:23:00,2.65984,2.65984,2.65451,2.65909,7250000.0
2007-10-02 22:24:00,2.65809,2.65974,2.65506,2.65974,6750000.0
2007-10-02 22:25:00,2.66051,2.66051,2.65401,2.6558,11500000.0
2007-10-02 22:26:00,2.65756,2.66128,2.65756,2.65799,7500000.0
2007-10-02 22:27:00,2.6556,2.66027,2.65382,2.65382,6250000.0
2007-10-02 22:28:00,2.65709,2.65994,2.65536,2.65994,7000000.0
2007-10-02 22:29:00,2.65984,2.66021,2.6539,2.66021,8500000.0
2007-10-02 22:30:00,2.6597,2.6597,2.65178,2.65178,6250000.0
2007-10-02 22:31:00,2.66072,2.66072,2.65747,2.66068,5250000.0
2007-10-02 22:32:00,2.65657,2.66009,2.65657,2.66009,9500000.0
2007-10-02 22:33:00,2.65731,2.65973,2.65295,2.65295,9000000.0
2007-10-02 22:34:00,2.6586,2.65997,2.65568,2.65568,7000000.0
2007-10-02 22:35:00,2.65189,2.66048,2.65189,2.65839,5250000.0
2007-10-02 22:36:00,2.65808,2.65999,2.65392,2.65667,8000000.0
2007-10-02 22:37:00,2.65769,2.66024,2.65432,2.65952,8000000.0
2007-10-02 22:39:00,2.65724,2.66023,2.6541,2.6541,6250000.0
2007-10-02 22:40:00,2.65915,2.65966,2.65915,2.65966,5000000.0
2007-10-02 22:41:00,2.65834,2.65944,2.65668,2.65703,5750000.0
2007-10-02 22:42:00,2.65883,2.65943,2.65471,2.65471,6250000.0
2007-10-02 22:43:00,2.65597,2.65882,2.65323,2.65882,10750000.0
2007-10-02 22:44:00,2.65884,2.65978,2.65772,2.65839,7500000.0
2007-10-02 22:45:00,2.65969,2.65969,2.65593,2.65897,6750000.0
2007-10-02 22:46:00,2.65701,2.66069,2.65459,2.66023,6500000.0
2007-10-02 22:47:00,2.65869,2.65869,2.6551,2.6582,6000000.0
2007-10-02 22:48:00,2.65541,2.65931,2.65541,2.65687,8500000.0
2007-10-02 22:49:00,2.65816,2.66047,2.65511,2.65709,6500000.0
2007-10-02 22:50:00,2.65814,2.65988,2.65601,2.65964,8000000.0
2007-10-02 22:51:00,2.65513,2.66018,2.65513,2.6583,9130000.0
2007-10-02 22:52:00,2.65418,2.65774,2.65418,2.65701,5630000.0
2007-10-02 22:53:00,2.65968,2.65968,2.65483,2.65483,7130000.0
2007-10-02 22:55:00,2.65816,2.65852,2.65628,2.65682,6250000.0
2007-10-02 22:56:00,2.65748,2.65886,2.65422,2.6587,5630000.0
2007-10-02 22:57:00,2.6587,2.65896,2.65345,2.65604,7130000.0
2007-10-02 22:58:00,2.65361,2.65793,2.65361,2.65793,2000000.0
2007-10-02 22:59:00,2.65642,2.65818,2.65599,2.65751,8500000.0
2007-10-02 23:00:00,2.65663,2.65887,2.6539,2.65887,9880000.0
2007-10-02 23:01:00,2.65784,2.6593,2.65685,2.6573,9750000.0
2007-10-02 23:02:00,2.65908,2.65908,2.65565,2.65759,8500000.0
2007-10-02 23:03:00,2.65655,2.65916,2.65655,2.65824,8880000.0
2007-10-02 23:04:00,2.65825,2.6588,2.65725,2.6584,7250000.0
2007-10-02 23:05:00,2.65769,2.65955,2.65607,2.65955,10500000.0
2007-10-02 23:06:00,2.65775,2.65831,2.65491,2.65757,5250000.0
2007-10-02 23:07:00,2.65749,2.65901,2.65528,2.65602,8500000.0
2007-10-02 23:08:00,2.65646,2.65864,2.65556,2.65687,9380000.0
2007-10-02 23:09:00,2.65728,2.65891,2.65409,2.65748,8500000.0
2007-10-02 23:10:00,2.65702,2.65865,2.65634,2.65634,10250000.0
2007-10-02 23:11:00,2.65626,2.65781,2.65577,2.6573,5500000.0
2007-10-02 23:12:00,2.65699,2.65853,2.65431,2.65688,8750000.0
2007-10-02 23:13:00,2.65696,2.65777,2.65346,2.6566,6500000.0
2007-10-02 23:14:00,2.6582,2.6582,2.65498,2.65701,7380000.0
2007-10-02 23:15:00,2.65429,2.65951,2.65373,2.65648,13380000.0
2007-10-02 23:16:00,2.65597,2.65801,2.65502,2.65502,6750000.0
2007-10-02 23:17:00,2.65545,2.65778,2.65545,2.65778,9000000.0
2007-10-02 23:18:00,2.65715,2.65715,2.65462,2.65562,7500000.0
2007-10-02 23:19:00,2.6579,2.65799,2.65486,2.6551,6500000.0
2007-10-02 23:20:00,2.65876,2.65917,2.65693,2.65917,13750000.0
2007-10-02 23:21:00,2.65635,2.65776,2.65635,2.65751,5500000.0
2007-10-02 23:22:00,2.65808,2.65808,2.65048,2.65648,7760000.0
2007-10-02 23:23:00,2.65615,2.65769,2.65096,2.65769,7500000.0
2007-10-02 23:24:00,2.65552,2.65552,2.65328,2.65328,5500000.0
2007-10-02 23:25:00,2.65576,2.65828,2.65228,2.65228,9630000.0
2007-10-02 23:26:00,2.65579,2.6571,2.65154,2.65154,9500000.0
2007-10-02 23:27:00,2.65738,2.65738,2.65285,2.65285,5000000.0
2007-10-02 23:28:00,2.65274,2.65717,2.65274,2.65717,1500000.0
2007-10-02 23:29:00,2.65767,2.65775,2.65474,2.65474,3750000.0
2007-10-02 23:30:00,2.6542,2.65778,2.65322,2.6568,12630000.0
2007-10-02 23:31:00,2.65862,2.65963,2.65668,2.65963,7000000.0
2007-10-02 23:32:00,2.65562,2.65582,2.65173,2.65582,7880000.0
2007-10-02 23:33:00,2.65603,2.65853,2.65583,2.65788,6500000.0
2007-10-02 23:34:00,2.65615,2.65875,2.65398,2.65652,8000000.0
2007-10-02 23:35:00,2.65643,2.65886,2.65643,2.65886,3750000.0
2007-10-02 23:36:00,2.65714,2.65931,2.65505,2.65809,10000000.0
2007-10-02 23:37:00,2.65564,2.65837,2.65564,2.65777,6010000.0
2007-10-02 23:38:00,2.65579,2.65953,2.65525,2.65712,12750000.0
2007-10-02 23:39:00,2.65643,2.65855,2.65424,2.65855,6380000.0
2007-10-02 23:40:00,2.65719,2.65776,2.65704,2.65772,8500000.0
2007-10-02 23:41:00,2.65995,2.65995,2.65528,2.65528,7500000.0
2007-10-02 23:42:00,2.65757,2.65757,2.65264,2.65632,9750000.0
2007-10-02 23:43:00,2.65735,2.65807,2.65545,2.65655,9000000.0
2007-10-02 23:44:00,2.65774,2.65957,2.65606,2.65957,9130000.0
2007-10-02 23:45:00,2.65639,2.65873,2.65456,2.65684,7250000.0
2007-10-02 23:46:00,2.65715,2.65715,2.65273,2.65701,7500000.0
2007-10-02 23:47:00,2.65688,2.65881,2.65343,2.65799,9380000.0
2007-10-02 23:48:00,2.65511,2.65792,2.65496,2.65496,5500000.0
2007-10-02 23:49:00,2.65734,2.65734,2.65734,2.65734,1000000.0
2007-10-02 23:50:00,2.65681,2.65857,2.65654,2.65823,7260000.0
2007-10-02 23:51:00,2.65597,2.65753,2.65597,2.65663,3000000.0
2007-10-02 23:52:00,2.6571,2.65885,2.65519,2.65519,8750000.0
2007-10-02 23:53:00,2.6565,2.65905,2.65298,2.65762,10380000.0
2007-10-02 23:54:00,2.65781,2.6584,2.65395,2.6584,6500000.0
2007-10-02 23:55:00,2.65801,2.65913,2.6565,2.65913,6000000.0
2007-10-02 23:56:00,2.65871,2.65881,2.6553,2.65724,6380000.0
2007-10-02 23:57:00,2.65934,2.65934,2.65468,2.65722,14630000.0
2007-10-02 23:58:00,2.65778,2.65865,2.65519,2.65802,9250000.0
2007-10-02 23:59:00,2.6587,2.65984,2.6573,2.6573,9630000.0
2007-10-03 00:00:00,2.65926,2.65926,2.65451,2.65638,11000000.0
2007-10-03 00:01:00,2.65899,2.65919,2.65498,2.65919,7000000.0
2007-10-03 00:02:00,2.65826,2.65879,2.65711,2.65747,9510000.0
2007-10-03 00:03:00,2.65485,2.65859,2.65485,2.65761,13130000.0
2007-10-03 00:04:00,2.65463,2.65826,2.65463,2.65724,8880000.0
2007-10-03 00:05:00,2.65685,2.658,2.65412,2.65412,8880000.0
2007-10-03 00:06:00,2.65703,2.65952,2.65372,2.6573,10250000.0
2007-10-03 00:07:00,2.65191,2.65799,2.65191,2.65727,6000000.0
2007-10-03 00:08:00,2.65782,2.65912,2.65484,2.65671,5250000.0
2007-10-03 00:09:00,2.65471,2.65928,2.65471,2.65884,6500000.0
2007-10-03 00:10:00,2.65797,2.65888,2.65346,2.65819,13500000.0
2007-10-03 00:12:00,2.65719,2.65875,2.65465,2.65731,6130000.0
2007-10-03 00:13:00,2.65562,2.65786,2.6543,2.65727,8630000.0
2007-10-03 00:14:00,2.65828,2.66051,2.65639,2.65966,10890000.0
2007-10-03 00:15:00,2.65705,2.65705,2.65395,2.65681,3000000.0
2007-10-03 00:16:00,2.65853,2.65951,2.65573,2.658,10380000.0
2007-10-03 00:17:00,2.65871,2.65896,2.65458,2.65771,6260000.0
2007-10-03 00:18:00,2.65766,2.65898,2.65686,2.65689,6130000.0
2007-10-03 00:20:00,2.65837,2.65837,2.65266,2.65577,10000000.0
2007-10-03 00:21:00,2.65776,2.65811,2.654,2.65799,5630000.0
2007-10-03 00:22:00,2.65793,2.65879,2.65748,2.65844,7000000.0
2007-10-03 00:23:00,2.6548,2.65869,2.6548,2.65686,7750000.0
2007-10-03 00:24:00,2.6573,2.65911,2.65458,2.65911,7130000.0
2007-10-03 00:25:00,2.65677,2.65844,2.65337,2.65337,9000000.0
2007-10-03 00:26:00,2.65489,2.6585,2.65489,2.65845,6000000.0
2007-10-03 00:27:00,2.65744,2.65966,2.65553,2.65898,5750000.0
2007-10-03 00:28:00,2.65632,2.65893,2.65417,2.65678,7130000.0
2007-10-03 00:29:00,2.65342,2.65812,2.65269,2.65812,13130000.0
2007-10-03 00:31:00,2.65424,2.65935,2.65424,2.65682,7000000.0
2007-10-03 00:32:00,2.65823,2.65933,2.65481,2.65837,11250000.0
2007-10-03 00:34:00,2.65659,2.65829,2.65272,2.65829,5250000.0
2007-10-03 00:36:00,2.65859,2.65928,2.65513,2.6587,10750000.0
2007-10-03 00:37:00,2.65781,2.65857,2.65664,2.65706,7500000.0
2007-10-03 00:38:00,2.65815,2.65955,2.65663,2.65721,12000000.0
2007-10-03 00:39:00,2.6562,2.6581,2.65447,2.65497,8760000.0
2007-10-03 00:40:00,2.65779,2.65885,2.65541,2.65883,8000000.0
2007-10-03 00:42:00,2.65732,2.65887,2.65652,2.65676,13000000.0
2007-10-03 00:44:00,2.65479,2.65873,2.65479,2.65851,5500000.0
2007-10-03 00:45:00,2.65694,2.65923,2.6546,2.65731,10380000.0
2007-10-03 00:46:00,2.65931,2.65954,2.65641,2.65649,9250000.0
2007-10-03 00:47:00,2.65688,2.65879,2.65378,2.65879,8000000.0
2007-10-03 00:48:00,2.65462,2.65829,2.65462,2.65718,5250000.0
2007-10-03 00:49:00,2.65378,2.65477,2.65212,2.65308,8250000.0
2007-10-03 00:50:00,2.65537,2.65757,2.65298,2.65757,5250000.0
2007-10-03 00:51:00,2.65405,2.65818,2.65405,2.65782,10880000.0
2007-10-03 00:52:00,2.65559,2.65811,2.65559,2.65765,5500000.0
2007-10-03 00:53:00,2.65663,2.65886,2.65425,2.65425,15130000.0
2007-10-03 00:55:00,2.65582,2.65917,2.65498,2.65606,8380000.0
2007-10-03 00:56:00,2.65672,2.65762,2.65498,2.65762,7750000.0
2007-10-03 00:57:00,2.65778,2.65856,2.65457,2.65794,7000000.0
2007-10-03 00:58:00,2.65778,2.65889,2.65579,2.65728,11380000.0
2007-10-03 00:59:00,2.65881,2.65881,2.65513,2.65655,4250000.0
2007-10-03 01:00:00,2.65272,2.65832,2.65228,2.65832,8000000.0
2007-10-03 01:01:00,2.65667,2.65751,2.65129,2.65129,7500000.0
2007-10-03 01:02:00,2.65624,2.65882,2.65433,2.65609,8880000.0
2007-10-03 01:03:00,2.65777,2.65822,2.65569,2.65756,10750000.0
2007-10-03 01:04:00,2.65667,2.65777,2.65073,2.65713,14130000.0
2007-10-03 01:05:00,2.65677,2.65778,2.65519,2.65574,7000000.0
2007-10-03 01:06:00,2.65603,2.65787,2.65596,2.65787,7500000.0
2007-10-03 01:07:00,2.65308,2.65552,2.6512,2.6512,7250000.0
2007-10-03 01:08:00,2.65822,2.65822,2.65634,2.65634,6380000.0
2007-10-03 01:09:00,2.65618,2.65767,2.6532,2.6532,6250000.0
2007-10-03 01:10:00,2.65576,2.65792,2.65576,2.65737,6750000.0
2007-10-03 01:11:00,2.65624,2.65812,2.65515,2.65778,8500000.0
2007-10-03 01:12:00,2.65679,2.65776,2.65512,2.65776,6750000.0
2007-10-03 01:13:00,2.65683,2.65683,2.65264,2.65528,10750000.0
2007-10-03 01:14:00,2.65732,2.65732,2.65408,2.65408,10000000.0
2007-10-03 01:15:00,2.65676,2.65676,2.65343,2.65556,5500000.0
2007-10-03 01:16:00,2.65578,2.65827,2.65487,2.65827,8500000.0
2007-10-03 01:17:00,2.65773,2.65773,2.65356,2.65725,9000000.0
2007-10-03 01:18:00,2.65572,2.65822,2.65343,2.65822,10500000.0
2007-10-03 01:19:00,2.65771,2.65771,2.65521,2.6566,6500000.0
2007-10-03 01:20:00,2.65435,2.65561,2.6541,2.6541,7000000.0
2007-10-03 01:21:00,2.65492,2.65778,2.65303,2.65711,7750000.0
2007-10-03 01:22:00,2.65399,2.65854,2.65184,2.65184,14500000.0
2007-10-03 01:23:00,2.65583,2.65827,2.65374,2.65753,13000000.0
2007-10-03 01:24:00,2.65706,2.65842,2.65359,2.65596,12250000.0
2007-10-03 01:25:00,2.65701,2.65856,2.65329,2.65458,9500000.0
2007-10-03 01:27:00,2.65245,2.65733,2.65245,2.65476,8250000.0
2007-10-03 01:28:00,2.65589,2.65703,2.65412,2.65412,9750000.0
2007-10-03 01:29:00,2.65744,2.65751,2.65547,2.65644,8500000.0
2007-10-03 01:30:00,2.65474,2.6574,2.6536,2.6536,7250000.0
2007-10-03 01:31:00,2.6559,2.65817,2.65285,2.6557,13750000.0
2007-10-03 01:32:00,2.65602,2.65732,2.65355,2.65732,9130000.0
2007-10-03 01:33:00,2.65503,2.65721,2.65316,2.65669,11750000.0
2007-10-03 01:34:00,2.65336,2.65811,2.65336,2.65662,11380000.0
2007-10-03 01:35:00,2.65539,2.65761,2.65492,2.65761,8750000.0
2007-10-03 01:36:00,2.65759,2.65759,2.65456,2.65456,5750000.0
2007-10-03 01:37:00,2.65685,2.65734,2.65245,2.65486,15500000.0
2007-10-03 01:38:00,2.65711,2.65711,2.65491,2.65491,12000000.0
2007-10-03 01:39:00,2.65676,2.65885,2.65523,2.65578,6380000.0
2007-10-03 01:40:00,2.65667,2.65784,2.65468,2.65614,7250000.0
2007-10-03 01:41:00,2.65702,2.65825,2.65379,2.65379,10250000.0
2007-10-03 01:42:00,2.65151,2.65556,2.65151,2.6554,12000000.0
2007-10-03 01:43:00,2.65706,2.65852,2.65456,2.65687,8130000.0
2007-10-03 01:44:00,2.65685,2.65759,2.6564,2.65715,10000000.0
2007-10-03 01:45:00,2.65626,2.65774,2.65525,2.65607,6630000.0
2007-10-03 01:46:00,2.6541,2.65737,2.6541,2.6563,15500000.0
2007-10-03 01:47:00,2.65541,2.65812,2.65364,2.65745,13880000.0
2007-10-03 01:48:00,2.65714,2.65769,2.65325,2.65768,8130000.0
2007-10-03 01:49:00,2.65635,2.65828,2.65434,2.6582,9250000.0
2007-10-03 01:50:00,2.65634,2.65634,2.65369,2.65556,8750000.0
2007-10-03 01:51:00,2.65845,2.65848,2.65612,2.65615,13000000.0
2007-10-03 01:52:00,2.65417,2.65825,2.65417,2.65596,12250000.0
2007-10-03 01:53:00,2.65597,2.65863,2.65516,2.65516,8500000.0
2007-10-03 01:54:00,2.65805,2.65805,2.65562,2.65677,14250000.0
2007-10-03 01:55:00,2.65575,2.65935,2.65379,2.65935,12750000.0
2007-10-03 01:56:00,2.65804,2.65957,2.6552,2.65722,7000000.0
2007-10-03 01:57:00,2.65687,2.65852,2.65611,2.65611,11130000.0
2007-10-03 01:58:00,2.65536,2.65857,2.6552,2.65626,8500000.0
2007-10-03 02:00:00,2.65607,2.65782,2.65567,2.65758,7250000.0
2007-10-03 02:01:00,2.6569,2.65815,2.65603,2.65608,9630000.0
2007-10-03 02:02:00,2.65826,2.65826,2.65395,2.65395,7250000.0
2007-10-03 02:03:00,2.65842,2.65968,2.65516,2.65634,13000000.0
2007-10-03 02:04:00,2.65474,2.65805,2.653,2.65593,17500000.0
2007-10-03 02:05:00,2.65559,2.65761,2.6525,2.65692,7000000.0
2007-10-03 02:06:00,2.65466,2.6578,2.65216,2.65393,12130000.0
2007-10-03 02:07:00,2.65573,2.65784,2.64883,2.65784,8500000.0
2007-10-03 02:08:00,2.65446,2.65726,2.65031,2.65726,5500000.0
2007-10-03 02:09:00,2.65455,2.65775,2.65299,2.65487,11000000.0
2007-10-03 02:10:00,2.65026,2.65776,2.65026,2.65685,6760000.0
2007-10-03 02:11:00,2.65434,2.65645,2.65078,2.65078,6380000.0
2007-10-03 02:12:00,2.65504,2.65797,2.65455,2.65548,9380000.0
2007-10-03 02:13:00,2.65583,2.65667,2.65497,2.65667,5750000.0
2007-10-03 02:14:00,2.65408,2.65716,2.64964,2.6545,10630000.0
2007-10-03 02:15:00,2.65973,2.66003,2.65728,2.65762,5750000.0
2007-10-03 02:16:00,2.65223,2.65468,2.65223,2.65468,7000000.0
2007-10-03 02:17:00,2.65521,2.65817,2.653,2.65488,7000000.0
2007-10-03 02:18:00,2.65807,2.65807,2.65348,2.65674,5250000.0
2007-10-03 02:19:00,2.65597,2.65815,2.65328,2.65544,4750000.0
2007-10-03 02:20:00,2.65776,2.65776,2.65191,2.6553,5750000.0
2007-10-03 02:21:00,2.6556,2.65757,2.65389,2.65526,6000000.0
2007-10-03 02:22:00,2.65851,2.65851,2.65478,2.65558,6000000.0
2007-10-03 02:23:00,2.65725,2.65871,2.65282,2.65638,7760000.0
2007-10-03 02:24:00,2.65777,2.65808,2.65231,2.65632,8500000.0
2007-10-03 02:25:00,2.65701,2.65837,2.6529,2.6552,8500000.0
2007-10-03 02:26:00,2.65491,2.65898,2.65364,2.65898,10000000.0
2007-10-03 02:27:00,2.65342,2.65769,2.65338,2.65699,7500000.0
2007-10-03 02:28:00,2.65618,2.65713,2.6528,2.65697,6750000.0
2007-10-03 02:29:00,2.65575,2.65888,2.65322,2.65888,8000000.0
2007-10-03 02:30:00,2.65627,2.65627,2.65467,2.65467,6750000.0
2007-10-03 02:31:00,2.65516,2.65537,2.65227,2.65454,5130000.0
2007-10-03 02:32:00,2.6557,2.65726,2.65326,2.65726,6000000.0
2007-10-03 02:33:00,2.65076,2.65801,2.65076,2.65298,8000000.0
2007-10-03 02:34:00,2.65555,2.6593,2.65363,2.65643,7880000.0
2007-10-03 02:35:00,2.65617,2.6573,2.65227,2.65469,7000000.0
2007-10-03 02:36:00,2.65771,2.65771,2.65051,2.6513,8130000.0
2007-10-03 02:37:00,2.65793,2.65847,2.65793,2.65847,1750000.0
2007-10-03 02:38:00,2.65452,2.65734,2.6522,2.65707,8630000.0
2007-10-03 02:39:00,2.65488,2.65945,2.6517,2.65945,7750000.0
2007-10-03 02:40:00,2.65578,2.65776,2.65154,2.65166,8750000.0
2007-10-03 02:41:00,2.65364,2.6581,2.65249,2.65718,9750000.0
2007-10-03 02:42:00,2.65648,2.65788,2.65316,2.65538,6500000.0
2007-10-03 02:43:00,2.65477,2.65743,2.65348,2.65743,7000000.0
2007-10-03 02:44:00,2.65644,2.6574,2.6563,2.6563,3630000.0
2007-10-03 02:45:00,2.65644,2.65747,2.65341,2.65729,8750000.0
2007-10-03 02:46:00,2.65586,2.65801,2.65469,2.65469,6500000.0
2007-10-03 02:47:00,2.65734,2.65734,2.65079,2.65549,8750000.0
2007-10-03 02:48:00,2.65474,2.65538,2.65038,2.65481,16630000.0
2007-10-03 02:49:00,2.65577,2.6576,2.65552,2.65679,5750000.0
2007-10-03 02:50:00,2.65575,2.6574,2.65294,2.65627,7750000.0
2007-10-03 02:51:00,2.6565,2.65714,2.65144,2.65685,10750000.0
2007-10-03 02:52:00,2.65377,2.65727,2.65377,2.65509,8130000.0
2007-10-03 02:53:00,2.65839,2.65839,2.65575,2.65691,5500000.0
2007-10-03 02:54:00,2.65632,2.65859,2.65515,2.65859,5250000.0
2007-10-03 02:55:00,2.65599,2.65787,2.65412,2.65787,8500000.0
2007-10-03 02:56:00,2.65433,2.65813,2.65433,2.65572,8500000.0
2007-10-03 02:57:00,2.65479,2.65778,2.65478,2.65618,11750000.0
2007-10-03 02:58:00,2.65608,2.65773,2.65563,2.6576,6250000.0
2007-10-03 02:59:00,2.65429,2.65776,2.65429,2.6564,5750000.0
2007-10-03 03:00:00,2.6566,2.65716,2.65377,2.6565,5500000.0
2007-10-03 03:01:00,2.65652,2.65756,2.65278,2.65664,15000000.0
2007-10-03 03:02:00,2.65652,2.65806,2.65403,2.65806,6750000.0
2007-10-03 03:03:00,2.65571,2.65693,2.65384,2.65693,7750000.0
2007-10-03 03:04:00,2.6548,2.65786,2.65345,2.65786,8000000.0
2007-10-03 03:05:00,2.65676,2.65676,2.64926,2.65597,10130000.0
2007-10-03 03:06:00,2.65353,2.65605,2.65216,2.65605,8000000.0
2007-10-03 03:07:00,2.65646,2.65713,2.65591,2.65595,9500000.0
2007-10-03 03:08:00,2.6558,2.65865,2.65475,2.65475,7500000.0
2007-10-03 03:09:00,2.6549,2.6575,2.6549,2.65637,6000000.0
2007-10-03 03:10:00,2.65373,2.65938,2.65373,2.65567,7750000.0
2007-10-03 03:11:00,2.65702,2.65712,2.6529,2.6529,5880000.0
2007-10-03 03:12:00,2.65529,2.65745,2.65326,2.65413,8500000.0
2007-10-03 03:13:00,2.65523,2.65685,2.65097,2.65097,8750000.0
2007-10-03 03:14:00,2.65569,2.65767,2.65378,2.6555,5380000.0
2007-10-03 03:15:00,2.65656,2.65802,2.65205,2.65581,5500000.0
2007-10-03 03:16:00,2.65519,2.65838,2.65499,2.65838,7130000.0
2007-10-03 03:17:00,2.65674,2.65674,2.65124,2.6541,9000000.0
2007-10-03 03:18:00,2.6545,2.65731,2.65383,2.65455,5250000.0
2007-10-03 03:19:00,2.6566,2.6566,2.65288,2.65299,5250000.0
2007-10-03 03:21:00,2.65567,2.65632,2.65155,2.65463,7000000.0
2007-10-03 03:22:00,2.65645,2.65726,2.65146,2.65584,5250000.0
2007-10-03 03:23:00,2.65619,2.65738,2.65396,2.65555,5000000.0
2007-10-03 03:24:00,2.6559,2.6559,2.6504,2.6527,8000000.0
2007-10-03 03:25:00,2.65145,2.65525,2.64863,2.65525,7380000.0
2007-10-03 03:26:00,2.65504,2.65538,2.65153,2.65269,5750000.0
2007-10-03 03:27:00,2.65365,2.65595,2.64971,2.65595,6250000.0
2007-10-03 03:28:00,2.6553,2.6553,2.65349,2.65523,6250000.0
2007-10-03 03:29:00,2.6546,2.65528,2.65241,2.65469,7750000.0
2007-10-03 03:30:00,2.65313,2.65516,2.65211,2.65211,11000000.0
2007-10-03 03:31:00,2.65448,2.65545,2.65166,2.65166,6500000.0
2007-10-03 03:32:00,2.65409,2.6563,2.65089,2.65596,6250000.0
2007-10-03 03:33:00,2.65367,2.65367,2.64858,2.64946,5880000.0
2007-10-03 03:34:00,2.65028,2.65419,2.65028,2.65053,6000000.0
2007-10-03 03:35:00,2.65367,2.65515,2.6507,2.65221,8500000.0
2007-10-03 03:36:00,2.65332,2.65457,2.6506,2.65372,5750000.0
2007-10-03 03:37:00,2.65518,2.65573,2.65302,2.65302,9250000.0
2007-10-03 03:38:00,2.6535,2.65493,2.648,2.65493,6500000.0
2007-10-03 03:39:00,2.6536,2.65565,2.6518,2.65488,12250000.0
2007-10-03 03:40:00,2.65459,2.65536,2.6519,2.6533,6250000.0
2007-10-03 03:41:00,2.6528,2.65489,2.65154,2.65374,8750000.0
2007-10-03 03:42:00,2.65303,2.65669,2.65303,2.65343,9750000.0
2007-10-03 03:43:00,2.65356,2.65507,2.65154,2.65291,8250000.0
2007-10-03 03:44:00,2.65383,2.65451,2.64937,2.65158,5750000.0
2007-10-03 03:45:00,2.65291,2.65537,2.65247,2.65341,6000000.0
2007-10-03 03:46:00,2.65269,2.65389,2.64819,2.65334,8000000.0
2007-10-03 03:47:00,2.65186,2.65443,2.65079,2.65443,6500000.0
2007-10-03 03:48:00,2.65206,2.65387,2.65038,2.6523,8500000.0
2007-10-03 03:49:00,2.64907,2.65392,2.64907,2.65098,6250000.0
2007-10-03 03:50:00,2.64818,2.65363,2.64818,2.64949,7750000.0
2007-10-03 03:51:00,2.65512,2.65512,2.6523,2.6523,8630000.0
2007-10-03 03:52:00,2.65146,2.65366,2.64787,2.64787,12000000.0
2007-10-03 03:53:00,2.65363,2.65444,2.649,2.65123,6500000.0
2007-10-03 03:54:00,2.65453,2.65453,2.65199,2.6538,10500000.0
2007-10-03 03:55:00,2.65151,2.654,2.65025,2.65325,8000000.0
2007-10-03 03:56:00,2.65277,2.65443,2.65007,2.65171,7750000.0
2007-10-03 03:57:00,2.65334,2.65351,2.65147,2.65266,6500000.0
2007-10-03 03:58:00,2.65453,2.65468,2.65059,2.65259,8630000.0
2007-10-03 03:59:00,2.6547,2.6547,2.65061,2.65326,8500000.0
2007-10-03 04:00:00,2.65285,2.65299,2.65085,2.6527,6250000.0
2007-10-03 04:01:00,2.65179,2.65327,2.64833,2.65304,7510000.0
2007-10-03 04:02:00,2.65408,2.65418,2.65053,2.65053,5500000.0
2007-10-03 04:03:00,2.65355,2.65371,2.64832,2.65347,8000000.0
2007-10-03 04:04:00,2.65057,2.65411,2.64958,2.653,7630000.0
2007-10-03 04:05:00,2.65208,2.654,2.65046,2.65365,11010000.0
2007-10-03 04:06:00,2.65319,2.65457,2.65152,2.65372,6500000.0
2007-10-03 04:07:00,2.64765,2.65364,2.64765,2.65358,9630000.0
2007-10-03 04:08:00,2.65277,2.65358,2.64892,2.65344,8750000.0
2007-10-03 04:09:00,2.65218,2.65414,2.64987,2.65072,8750000.0
2007-10-03 04:10:00,2.65372,2.65503,2.6514,2.65503,7000000.0
2007-10-03 04:11:00,2.65321,2.65358,2.64868,2.64868,12000000.0
2007-10-03 04:12:00,2.65271,2.65371,2.65255,2.65262,8500000.0
2007-10-03 04:13:00,2.65109,2.65366,2.64987,2.65334,7000000.0
2007-10-03 04:14:00,2.65272,2.65484,2.65054,2.65379,9130000.0
2007-10-03 04:15:00,2.65296,2.65413,2.65202,2.65413,6250000.0
2007-10-03 04:16:00,2.65169,2.65397,2.65124,2.65397,8000000.0
2007-10-03 04:17:00,2.65378,2.65378,2.64924,2.65352,6630000.0
2007-10-03 04:18:00,2.65269,2.65487,2.65211,2.65241,5500000.0
2007-10-03 04:19:00,2.65181,2.65406,2.64903,2.64903,8750000.0
2007-10-03 04:20:00,2.65318,2.65542,2.65127,2.65488,8750000.0
2007-10-03 04:21:00,2.65288,2.65411,2.65201,2.65389,10000000.0
2007-10-03 04:22:00,2.65463,2.65474,2.65167,2.65167,9750000.0
2007-10-03 04:23:00,2.65247,2.65389,2.64882,2.65237,9750000.0
2007-10-03 04:24:00,2.6519,2.65452,2.65013,2.65334,6500000.0
2007-10-03 04:25:00,2.65329,2.65388,2.65112,2.65112,5500000.0
2007-10-03 04:26:00,2.65194,2.654,2.65194,2.65366,5880000.0
2007-10-03 04:27:00,2.6524,2.65382,2.65072,2.65316,5750000.0
2007-10-03 04:28:00,2.64942,2.65427,2.64942,2.65176,4630000.0
2007-10-03 04:29:00,2.65155,2.65447,2.64823,2.65318,9380000.0
2007-10-03 04:30:00,2.65392,2.65392,2.64723,2.65322,8250000.0
2007-10-03 04:31:00,2.65276,2.65324,2.65112,2.65324,7760000.0
2007-10-03 04:32:00,2.65144,2.65385,2.65007,2.65385,10000000.0
2007-10-03 04:33:00,2.65272,2.6535,2.6508,2.65335,9630000.0
2007-10-03 04:34:00,2.6494,2.6541,2.64934,2.65301,5250000.0
2007-10-03 04:35:00,2.64881,2.65309,2.64867,2.65309,10750000.0
2007-10-03 04:36:00,2.65162,2.65455,2.65088,2.65455,6000000.0
2007-10-03 04:37:00,2.65192,2.65281,2.64687,2.64687,5880000.0
2007-10-03 04:38:00,2.65126,2.65385,2.64932,2.65385,5500000.0
2007-10-03 04:39:00,2.65265,2.65338,2.64862,2.65338,10500000.0
2007-10-03 04:40:00,2.64584,2.65288,2.64584,2.65288,8880000.0
2007-10-03 04:41:00,2.65333,2.65374,2.64981,2.65316,13130000.0
2007-10-03 04:42:00,2.65288,2.65343,2.65116,2.65343,5500000.0
2007-10-03 04:43:00,2.65083,2.65167,2.65083,2.65158,6500000.0
2007-10-03 04:44:00,2.64956,2.65101,2.64956,2.65075,14880000.0
2007-10-03 04:45:00,2.65199,2.65274,2.65111,2.65143,11750000.0
2007-10-03 04:46:00,2.65225,2.65355,2.65004,2.65288,9250000.0
2007-10-03 04:47:00,2.65141,2.65306,2.65091,2.65306,6880000.0
2007-10-03 04:48:00,2.65169,2.65169,2.6478,2.65105,9500000.0
2007-10-03 04:49:00,2.65181,2.65346,2.64984,2.64984,5500000.0
2007-10-03 04:50:00,2.65108,2.65421,2.65108,2.65421,4750000.0
2007-10-03 04:51:00,2.65173,2.65176,2.64748,2.64775,8130000.0
2007-10-03 04:52:00,2.65105,2.65306,2.6483,2.6483,7630000.0
2007-10-03 04:53:00,2.65462,2.65462,2.65075,2.65409,7250000.0
2007-10-03 04:54:00,2.65321,2.65482,2.6509,2.65148,8630000.0
2007-10-03 04:55:00,2.65236,2.65464,2.65205,2.65405,7750000.0
2007-10-03 04:56:00,2.6544,2.6549,2.65084,2.65084,6380000.0
2007-10-03 04:57:00,2.65298,2.65343,2.6474,2.6474,5500000.0
2007-10-03 04:58:00,2.64889,2.65475,2.64889,2.65475,5500000.0
2007-10-03 04:59:00,2.65251,2.65482,2.6512,2.65393,12250000.0
2007-10-03 05:00:00,2.65301,2.6546,2.65153,2.65386,7130000.0
2007-10-03 05:01:00,2.65147,2.65338,2.65106,2.65106,6500000.0
2007-10-03 05:02:00,2.65188,2.65584,2.64915,2.65307,8000000.0
2007-10-03 05:03:00,2.65222,2.65467,2.65192,2.65467,9500000.0
2007-10-03 05:04:00,2.65327,2.65418,2.65157,2.65286,8750000.0
2007-10-03 05:05:00,2.65191,2.65453,2.64987,2.65329,7630000.0
2007-10-03 05:06:00,2.65069,2.65506,2.64942,2.65506,10250000.0
2007-10-03 05:07:00,2.65198,2.65212,2.65079,2.65207,9250000.0
2007-10-03 05:08:00,2.65468,2.65468,2.65166,2.65166,5750000.0
2007-10-03 05:09:00,2.64832,2.65392,2.64832,2.6519,8380000.0
2007-10-03 05:10:00,2.65324,2.65424,2.65028,2.6523,5750000.0
2007-10-03 05:11:00,2.65329,2.65489,2.65102,2.65138,9250000.0
2007-10-03 05:12:00,2.65315,2.65437,2.65132,2.65202,7750000.0
2007-10-03 05:13:00,2.6539,2.65457,2.65387,2.65387,4500000.0
2007-10-03 05:14:00,2.65238,2.65444,2.65194,2.65194,7750000.0
2007-10-03 05:15:00,2.64918,2.65356,2.64918,2.65356,5750000.0
2007-10-03 05:16:00,2.65402,2.65444,2.64966,2.652,7010000.0
2007-10-03 05:17:00,2.65232,2.65288,2.65166,2.65263,6250000.0
2007-10-03 05:18:00,2.6514,2.65439,2.64843,2.65439,8000000.0
2007-10-03 05:19:00,2.65192,2.65402,2.64939,2.64986,8750000.0
2007-10-03 05:20:00,2.6513,2.65421,2.64892,2.65225,10130000.0
2007-10-03 05:21:00,2.65142,2.65414,2.64621,2.64823,12500000.0
2007-10-03 05:23:00,2.65452,2.65452,2.6486,2.6517,6250000.0
2007-10-03 05:24:00,2.65421,2.65421,2.65065,2.65065,5500000.0
2007-10-03 05:25:00,2.65184,2.65494,2.65151,2.65404,7380000.0
2007-10-03 05:26:00,2.65078,2.6533,2.64878,2.64878,8630000.0
2007-10-03 05:27:00,2.65211,2.65448,2.65105,2.65448,5630000.0
2007-10-03 05:28:00,2.65271,2.65418,2.64888,2.65158,8380000.0
2007-10-03 05:29:00,2.65044,2.65339,2.64832,2.65186,9630000.0
2007-10-03 05:30:00,2.65154,2.65392,2.65154,2.65392,9640000.0
2007-10-03 05:31:00,2.65502,2.65587,2.65137,2.65492,7500000.0
2007-10-03 05:32:00,2.65175,2.65444,2.65175,2.65444,6750000.0
2007-10-03 05:33:00,2.65255,2.6543,2.65149,2.65149,7630000.0
2007-10-03 05:34:00,2.65469,2.65469,2.64974,2.65136,7880000.0
2007-10-03 05:35:00,2.65152,2.65327,2.64489,2.65327,7250000.0
2007-10-03 05:36:00,2.65234,2.65234,2.65074,2.65082,7500000.0
2007-10-03 05:37:00,2.65397,2.65397,2.6469,2.64986,7000000.0
2007-10-03 05:38:00,2.65092,2.65349,2.65092,2.65286,6750000.0
2007-10-03 05:39:00,2.65471,2.65471,2.64846,2.65203,9500000.0
2007-10-03 05:40:00,2.65434,2.65483,2.65164,2.65164,5500000.0
2007-10-03 05:41:00,2.65215,2.65368,2.6476,2.65055,9750000.0
2007-10-03 05:42:00,2.65397,2.65505,2.64897,2.65505,8880000.0
2007-10-03 05:43:00,2.65319,2.65401,2.64948,2.65108,8760000.0
2007-10-03 05:44:00,2.64686,2.65151,2.64686,2.65123,7500000.0
2007-10-03 05:45:00,2.65265,2.65509,2.64858,2.652,7000000.0
2007-10-03 05:47:00,2.65469,2.65469,2.65119,2.65256,11630000.0
2007-10-03 05:48:00,2.6528,2.65439,2.65083,2.65307,6000000.0
2007-10-03 05:49:00,2.65302,2.65353,2.64939,2.64939,5250000.0
2007-10-03 05:50:00,2.65487,2.65487,2.65084,2.65142,5250000.0
2007-10-03 05:51:00,2.6511,2.6559,2.64981,2.65348,12380000.0
2007-10-03 05:52:00,2.65177,2.65487,2.65047,2.65404,8500000.0
2007-10-03 05:53:00,2.65068,2.65367,2.65004,2.65367,7500000.0
2007-10-03 05:55:00,2.65399,2.6544,2.64848,2.65275,5880000.0
2007-10-03 05:56:00,2.65532,2.65532,2.65153,2.65469,9250000.0
2007-10-03 05:57:00,2.65248,2.65248,2.6505,2.6505,5250000.0
2007-10-03 05:58:00,2.655,2.655,2.64971,2.65149,6250000.0
2007-10-03 05:59:00,2.65128,2.65293,2.65124,2.65293,6000000.0
2007-10-03 06:00:00,2.65182,2.65313,2.64936,2.65313,5130000.0
2007-10-03 06:01:00,2.65445,2.65445,2.65209,2.65242,11250000.0
2007-10-03 06:02:00,2.6509,2.65387,2.6509,2.65352,6250000.0
2007-10-03 06:03:00,2.65439,2.65439,2.64826,2.65131,6250000.0
2007-10-03 06:04:00,2.6544,2.65472,2.65046,2.65106,7250000.0
2007-10-03 06:05:00,2.6517,2.6517,2.64924,2.64924,3500000.0
2007-10-03 06:06:00,2.65469,2.65469,2.64811,2.65055,9250000.0
2007-10-03 06:07:00,2.65199,2.65376,2.65149,2.65254,5750000.0
2007-10-03 06:08:00,2.64992,2.65218,2.64992,2.65145,5250000.0
2007-10-03 06:09:00,2.65244,2.65296,2.65053,2.65099,6000000.0
2007-10-03 06:10:00,2.65185,2.65185,2.64984,2.65079,7750000.0
2007-10-03 06:11:00,2.65253,2.65543,2.65253,2.65491,5750000.0
2007-10-03 06:12:00,2.65193,2.6537,2.6492,2.6492,8750000.0
2007-10-03 06:14:00,2.65292,2.65515,2.65172,2.65492,7510000.0
2007-10-03 06:15:00,2.65273,2.65538,2.65142,2.6549,5630000.0
2007-10-03 06:17:00,2.65442,2.65442,2.65027,2.65346,6250000.0
2007-10-03 06:18:00,2.65264,2.65338,2.64996,2.64996,5500000.0
2007-10-03 06:19:00,2.6531,2.65419,2.65134,2.65381,10000000.0
2007-10-03 06:20:00,2.65573,2.65573,2.65343,2.65352,5750000.0
2007-10-03 06:21:00,2.6523,2.65374,2.65031,2.65343,9750000.0
2007-10-03 06:22:00,2.65344,2.65344,2.64797,2.65175,13000000.0
2007-10-03 06:23:00,2.6525,2.65452,2.65083,2.65435,11250000.0
2007-10-03 06:24:00,2.65229,2.65353,2.64914,2.65318,11750000.0
2007-10-03 06:25:00,2.65514,2.65514,2.65035,2.65449,7750000.0
2007-10-03 06:26:00,2.65356,2.65356,2.65261,2.65261,1500000.0
2007-10-03 06:27:00,2.6545,2.6545,2.65053,2.65187,7250000.0
2007-10-03 06:28:00,2.65318,2.6536,2.65049,2.65102,5750000.0
2007-10-03 06:29:00,2.65228,2.65284,2.65015,2.65139,5630000.0
2007-10-03 06:30:00,2.65209,2.65396,2.65122,2.65353,11000000.0
2007-10-03 06:31:00,2.65478,2.65488,2.65247,2.65488,6750000.0
2007-10-03 06:32:00,2.65256,2.65482,2.64984,2.65459,9000000.0
2007-10-03 06:33:00,2.65418,2.65516,2.65236,2.65261,6500000.0
2007-10-03 06:34:00,2.65379,2.65477,2.65223,2.65477,8130000.0
2007-10-03 06:35:00,2.65401,2.65401,2.64915,2.64937,11000000.0
2007-10-03 06:36:00,2.65324,2.65396,2.65167,2.65396,5500000.0
2007-10-03 06:37:00,2.65245,2.65422,2.64902,2.65072,4000000.0
2007-10-03 06:38:00,2.65516,2.65516,2.65175,2.65428,12250000.0
2007-10-03 06:39:00,2.65347,2.65382,2.65088,2.65221,6000000.0
2007-10-03 06:40:00,2.65389,2.65518,2.6504,2.65352,9000000.0
2007-10-03 06:41:00,2.65491,2.65539,2.64721,2.65267,7880000.0
2007-10-03 06:42:00,2.65024,2.65549,2.65024,2.65337,8250000.0
2007-10-03 06:43:00,2.65238,2.65596,2.65238,2.65596,9750000.0
2007-10-03 06:44:00,2.64953,2.655,2.64953,2.65411,5750000.0
2007-10-03 06:45:00,2.65286,2.65306,2.6489,2.65004,8500000.0
2007-10-03 06:46:00,2.65352,2.65541,2.64963,2.65541,9750000.0
2007-10-03 06:47:00,2.65497,2.65497,2.65217,2.65456,7250000.0
2007-10-03 06:48:00,2.65445,2.65517,2.65052,2.65098,8500000.0
2007-10-03 06:49:00,2.65473,2.65603,2.65342,2.65593,9000000.0
2007-10-03 06:50:00,2.64994,2.65545,2.64994,2.65384,5500000.0
2007-10-03 06:51:00,2.65424,2.65569,2.65049,2.65339,9250000.0
2007-10-03 06:52:00,2.65354,2.65638,2.65326,2.65501,6250000.0
2007-10-03 06:53:00,2.65307,2.65452,2.64999,2.65259,9500000.0
2007-10-03 06:54:00,2.65387,2.65561,2.65255,2.65255,9000000.0
2007-10-03 06:55:00,2.65394,2.65554,2.64929,2.65554,12750000.0
2007-10-03 06:56:00,2.65329,2.65422,2.64938,2.65101,6250000.0
2007-10-03 06:57:00,2.65258,2.65557,2.65064,2.65557,13500000.0
2007-10-03 06:58:00,2.65023,2.65368,2.64711,2.65368,9750000.0
2007-10-03 06:59:00,2.65561,2.65561,2.65285,2.65288,5500000.0
2007-10-03 07:00:00,2.65319,2.65453,2.65228,2.65228,5250000.0
2007-10-03 07:02:00,2.65278,2.65515,2.6521,2.6521,7000000.0
2007-10-03 07:03:00,2.65343,2.65409,2.6514,2.65409,7000000.0
2007-10-03 07:04:00,2.65451,2.6547,2.65105,2.65451,9250000.0
2007-10-03 07:05:00,2.65314,2.65426,2.64826,2.6514,15000000.0
2007-10-03 07:06:00,2.65355,2.65442,2.64995,2.65234,11000000.0
2007-10-03 07:07:00,2.65523,2.65523,2.65189,2.65488,8380000.0
2007-10-03 07:08:00,2.65488,2.65488,2.65303,2.65378,6250000.0
2007-10-03 07:09:00,2.65182,2.65233,2.65018,2.6512,8500000.0
2007-10-03 07:10:00,2.65477,2.65497,2.65061,2.65204,8000000.0
2007-10-03 07:11:00,2.65562,2.65562,2.65377,2.6556,9880000.0
2007-10-03 07:12:00,2.65129,2.65479,2.65129,2.65438,8500000.0
2007-10-03 07:13:00,2.65036,2.65479,2.65036,2.65479,7880000.0
2007-10-03 07:14:00,2.65314,2.6556,2.65232,2.65259,9250000.0
2007-10-03 07:15:00,2.65563,2.65563,2.65028,2.65233,8750000.0
2007-10-03 07:16:00,2.65243,2.65545,2.64778,2.65442,9250000.0
2007-10-03 07:17:00,2.65234,2.654,2.64909,2.65335,8750000.0
2007-10-03 07:18:00,2.65642,2.65642,2.65327,2.65378,13500000.0
2007-10-03 07:19:00,2.65163,2.65528,2.65066,2.65066,6250000.0
2007-10-03 07:20:00,2.65464,2.65574,2.65342,2.65342,8250000.0
2007-10-03 07:21:00,2.65377,2.65641,2.65377,2.65641,10000000.0
2007-10-03 07:22:00,2.65606,2.6562,2.65123,2.65386,9000000.0
2007-10-03 07:23:00,2.65582,2.65586,2.65398,2.65529,12760000.0
2007-10-03 07:24:00,2.65584,2.65598,2.65214,2.6559,7750000.0
2007-10-03 07:25:00,2.65683,2.65683,2.65057,2.65257,5750000.0
2007-10-03 07:26:00,2.65439,2.65719,2.65274,2.65274,4250000.0
2007-10-03 07:27:00,2.65467,2.6579,2.65228,2.65789,13630000.0
2007-10-03 07:28:00,2.65659,2.65778,2.6532,2.65444,11130000.0
2007-10-03 07:29:00,2.6574,2.6574,2.65312,2.65656,9250000.0
2007-10-03 07:30:00,2.65407,2.6569,2.65395,2.65644,6250000.0
2007-10-03 07:31:00,2.65732,2.65794,2.65436,2.65436,13500000.0
2007-10-03 07:32:00,2.65477,2.6569,2.65247,2.65247,8750000.0
2007-10-03 07:33:00,2.6574,2.65763,2.65461,2.65461,6880000.0
2007-10-03 07:34:00,2.65591,2.65707,2.65067,2.65707,7250000.0
2007-10-03 07:35:00,2.6565,2.65802,2.65385,2.65802,6250000.0
2007-10-03 07:36:00,2.6523,2.65763,2.6523,2.65564,10130000.0
2007-10-03 07:37:00,2.6575,2.6576,2.65468,2.65533,11250000.0
2007-10-03 07:38:00,2.65657,2.65762,2.65147,2.65388,8880000.0
2007-10-03 07:39:00,2.65652,2.65934,2.65443,2.65443,5750000.0
2007-10-03 07:40:00,2.65457,2.65707,2.65057,2.65057,8500000.0
2007-10-03 07:41:00,2.65502,2.65758,2.65323,2.65527,9750000.0
2007-10-03 07:42:00,2.65426,2.65875,2.65426,2.65875,5750000.0
2007-10-03 07:43:00,2.65621,2.6588,2.65411,2.6588,10010000.0
2007-10-03 07:44:00,2.65836,2.65836,2.65315,2.65822,7500000.0
2007-10-03 07:45:00,2.65299,2.65782,2.65299,2.65782,7000000.0
2007-10-03 07:46:00,2.65413,2.65761,2.65175,2.65534,8500000.0
2007-10-03 07:47:00,2.65829,2.65845,2.65437,2.65794,9380000.0
2007-10-03 07:48:00,2.65565,2.65847,2.65369,2.65369,8380000.0
2007-10-03 07:49:00,2.65664,2.65814,2.65374,2.65374,10000000.0
2007-10-03 07:50:00,2.65379,2.65801,2.65147,2.65801,9000000.0
2007-10-03 07:51:00,2.65373,2.6572,2.65373,2.65479,7630000.0
2007-10-03 07:52:00,2.65819,2.65819,2.65335,2.65774,10010000.0
2007-10-03 07:53:00,2.65483,2.65788,2.65162,2.65509,8500000.0
2007-10-03 07:54:00,2.65428,2.65798,2.65428,2.65519,10380000.0
2007-10-03 07:55:00,2.65554,2.65888,2.65379,2.6554,7130000.0
2007-10-03 07:56:00,2.65471,2.65782,2.65434,2.6555,10000000.0
2007-10-03 07:57:00,2.65816,2.65869,2.6503,2.65869,8750000.0
2007-10-03 07:58:00,2.6584,2.65908,2.65482,2.65482,7130000.0
2007-10-03 07:59:00,2.65613,2.65767,2.65281,2.6561,13500000.0
2007-10-03 08:00:00,2.65651,2.65651,2.64948,2.65568,5750000.0
2007-10-03 08:01:00,2.65641,2.65713,2.64932,2.65713,8000000.0
2007-10-03 08:02:00,2.65711,2.65711,2.65218,2.65704,8500000.0
2007-10-03 08:03:00,2.65701,2.65701,2.65228,2.6565,9250000.0
2007-10-03 08:04:00,2.6536,2.65599,2.65226,2.65509,12000000.0
2007-10-03 08:05:00,2.65701,2.6577,2.65395,2.65532,11000000.0
2007-10-03 08:06:00,2.65781,2.65781,2.65044,2.65187,7500000.0
2007-10-03 08:07:00,2.65654,2.6576,2.6549,2.6576,6250000.0
2007-10-03 08:08:00,2.65659,2.65785,2.65548,2.65737,5380000.0
2007-10-03 08:09:00,2.65523,2.65764,2.65124,2.65472,6250000.0
2007-10-03 08:10:00,2.65655,2.65745,2.65168,2.65379,8630000.0
2007-10-03 08:11:00,2.6546,2.65602,2.64973,2.65473,8130000.0
2007-10-03 08:12:00,2.65465,2.65602,2.65233,2.65449,6630000.0
2007-10-03 08:13:00,2.65281,2.6567,2.65198,2.65396,11880000.0
2007-10-03 08:14:00,2.65432,2.65658,2.6496,2.65658,6250000.0
2007-10-03 08:15:00,2.6525,2.65711,2.65204,2.6563,8750000.0
2007-10-03 08:16:00,2.65444,2.65792,2.65034,2.65728,8250000.0
2007-10-03 08:17:00,2.65307,2.65621,2.65036,2.65621,13250000.0
2007-10-03 08:18:00,2.64963,2.65592,2.64908,2.65578,14500000.0
2007-10-03 08:19:00,2.65645,2.6565,2.65345,2.65614,10000000.0
2007-10-03 08:20:00,2.6535,2.65678,2.65216,2.6563,8250000.0
2007-10-03 08:21:00,2.65741,2.65742,2.65235,2.65235,9750000.0
2007-10-03 08:22:00,2.65503,2.65677,2.65247,2.65483,11000000.0
2007-10-03 08:23:00,2.65288,2.65674,2.65056,2.65394,8000000.0
2007-10-03 08:24:00,2.65634,2.65634,2.65379,2.6548,5250000.0
2007-10-03 08:25:00,2.65317,2.65537,2.65088,2.6553,8880000.0
2007-10-03 08:26:00,2.6528,2.65489,2.64926,2.65295,7000000.0
2007-10-03 08:27:00,2.65249,2.65547,2.65094,2.65351,6500000.0
2007-10-03 08:28:00,2.64905,2.65692,2.64905,2.65232,7000000.0
2007-10-03 08:29:00,2.65476,2.65605,2.65273,2.656,10750000.0
2007-10-03 08:30:00,2.65593,2.6563,2.65283,2.6563,10000000.0
2007-10-03 08:31:00,2.65518,2.6557,2.65368,2.65567,5500000.0
2007-10-03 08:32:00,2.655,2.65577,2.65255,2.65577,7260000.0
2007-10-03 08:33:00,2.65457,2.65575,2.65117,2.65288,9250000.0
2007-10-03 08:34:00,2.65406,2.65557,2.65162,2.65265,6000000.0
2007-10-03 08:35:00,2.65489,2.65541,2.65012,2.65303,10630000.0
2007-10-03 08:36:00,2.65375,2.65452,2.65282,2.65374,7750000.0
2007-10-03 08:37:00,2.65652,2.65652,2.6542,2.656,8750000.0
2007-10-03 08:38:00,2.65596,2.65596,2.65205,2.65282,6380000.0
2007-10-03 08:39:00,2.65423,2.6548,2.65105,2.65105,9500000.0
2007-10-03 08:40:00,2.6524,2.65574,2.6524,2.65491,10380000.0
2007-10-03 08:41:00,2.64998,2.65581,2.64998,2.65323,9130000.0
2007-10-03 08:42:00,2.65367,2.65533,2.64792,2.65503,8250000.0
2007-10-03 08:43:00,2.65611,2.65611,2.64934,2.6551,11750000.0
2007-10-03 08:44:00,2.65253,2.65478,2.64895,2.64895,5750000.0
2007-10-03 08:45:00,2.65401,2.65449,2.64915,2.65127,9750000.0
2007-10-03 08:46:00,2.64964,2.65516,2.64856,2.65164,11500000.0
2007-10-03 08:47:00,2.6522,2.65352,2.64696,2.64696,7500000.0
2007-10-03 08:48:00,2.65121,2.65417,2.64619,2.64619,7500000.0
2007-10-03 08:49:00,2.65333,2.6541,2.65138,2.65407,8630000.0
2007-10-03 08:50:00,2.64811,2.65346,2.64811,2.65092,9380000.0
2007-10-03 08:51:00,2.65189,2.65274,2.64967,2.65274,5750000.0
2007-10-03 08:52:00,2.65274,2.65435,2.64777,2.65299,6500000.0
2007-10-03 08:53:00,2.65373,2.65509,2.64973,2.65487,7000000.0
2007-10-03 08:54:00,2.65361,2.65502,2.65246,2.65486,6500000.0
2007-10-03 08:55:00,2.65488,2.65514,2.65109,2.65321,10750000.0
2007-10-03 08:56:00,2.65451,2.65451,2.65051,2.65051,6000000.0
2007-10-03 08:57:00,2.65349,2.65349,2.64983,2.65283,7250000.0
2007-10-03 08:58:00,2.65254,2.653,2.65039,2.65278,7250000.0
2007-10-03 08:59:00,2.65467,2.65467,2.64981,2.65066,8510000.0
2007-10-03 09:00:00,2.65169,2.65245,2.64862,2.6521,7500000.0
2007-10-03 09:01:00,2.65058,2.6513,2.64601,2.65113,8130000.0
2007-10-03 09:02:00,2.6508,2.65157,2.6471,2.6475,8500000.0
2007-10-03 09:03:00,2.65183,2.65308,2.64852,2.65297,8130000.0
2007-10-03 09:04:00,2.65112,2.65259,2.64748,2.6503,6000000.0
2007-10-03 09:05:00,2.65065,2.65141,2.64932,2.65141,7000000.0
2007-10-03 09:06:00,2.65246,2.65246,2.64864,2.65064,8000000.0
2007-10-03 09:07:00,2.65187,2.65212,2.64924,2.65212,9130000.0
2007-10-03 09:08:00,2.65017,2.6512,2.64739,2.64739,9750000.0
2007-10-03 09:09:00,2.64979,2.65198,2.64979,2.65082,6750000.0
2007-10-03 09:10:00,2.64995,2.65237,2.64728,2.65038,8000000.0
2007-10-03 09:11:00,2.65298,2.65298,2.64597,2.65151,10750000.0
2007-10-03 09:12:00,2.65194,2.65194,2.64928,2.64928,8000000.0
2007-10-03 09:13:00,2.64938,2.65201,2.64838,2.65113,8500000.0
2007-10-03 09:14:00,2.64866,2.65188,2.64716,2.65127,7000000.0
2007-10-03 09:15:00,2.65034,2.65265,2.64696,2.65102,11000000.0
2007-10-03 09:16:00,2.651,2.65325,2.64816,2.65062,7130000.0
2007-10-03 09:17:00,2.65209,2.65377,2.64914,2.65115,9000000.0
2007-10-03 09:18:00,2.6539,2.6539,2.64734,2.65162,8750000.0
2007-10-03 09:19:00,2.65137,2.65327,2.64711,2.6488,7130000.0
2007-10-03 09:20:00,2.65303,2.65303,2.64948,2.65117,10750000.0
2007-10-03 09:21:00,2.65337,2.65337,2.64901,2.64906,6500000.0
2007-10-03 09:22:00,2.65194,2.65309,2.6483,2.65049,13000000.0
2007-10-03 09:23:00,2.6535,2.65394,2.6496,2.6521,5500000.0
2007-10-03 09:24:00,2.65372,2.65372,2.64741,2.65155,11750000.0
2007-10-03 09:25:00,2.65166,2.65225,2.64966,2.64988,8500000.0
2007-10-03 09:26:00,2.64847,2.6526,2.64821,2.65202,13250000.0
2007-10-03 09:27:00,2.64955,2.65275,2.64912,2.65022,8000000.0
2007-10-03 09:28:00,2.65378,2.65378,2.65044,2.65108,9250000.0
2007-10-03 09:29:00,2.64992,2.65329,2.64893,2.65115,15750000.0
2007-10-03 09:30:00,2.65024,2.65383,2.64898,2.6518,9630000.0
2007-10-03 09:31:00,2.6518,2.65282,2.65086,2.65238,7380000.0
2007-10-03 09:32:00,2.65187,2.65229,2.64968,2.65207,6250000.0
2007-10-03 09:33:00,2.6527,2.65313,2.64947,2.64947,9000000.0
2007-10-03 09:34:00,2.65153,2.65229,2.65046,2.65146,8000000.0
2007-10-03 09:35:00,2.65097,2.65158,2.64835,2.65158,6380000.0
2007-10-03 09:36:00,2.64748,2.65227,2.64748,2.65069,7510000.0
2007-10-03 09:37:00,2.65067,2.65201,2.64734,2.65192,6500000.0
2007-10-03 09:38:00,2.65144,2.6524,2.64799,2.65132,13130000.0
2007-10-03 09:39:00,2.64901,2.65238,2.64792,2.65238,11500000.0
2007-10-03 09:40:00,2.65109,2.65158,2.64717,2.65084,10500000.0
2007-10-03 09:41:00,2.64882,2.65108,2.64882,2.65108,5250000.0
2007-10-03 09:42:00,2.65166,2.65259,2.64676,2.65259,11000000.0
2007-10-03 09:43:00,2.65246,2.65401,2.64891,2.65367,8000000.0
2007-10-03 09:44:00,2.65506,2.65506,2.65073,2.65336,8130000.0
2007-10-03 09:45:00,2.65425,2.65459,2.6502,2.65342,9000000.0
2007-10-03 09:46:00,2.65167,2.65389,2.65082,2.6538,6750000.0
2007-10-03 09:47:00,2.65346,2.65405,2.65107,2.6519,5250000.0
2007-10-03 09:48:00,2.65325,2.65505,2.65109,2.65505,8000000.0
2007-10-03 09:49:00,2.65259,2.65371,2.65194,2.6536,6500000.0
2007-10-03 09:50:00,2.65325,2.65325,2.64803,2.65318,8750000.0
2007-10-03 09:51:00,2.65296,2.65413,2.64906,2.65352,10750000.0
2007-10-03 09:52:00,2.65294,2.65458,2.65117,2.65117,8500000.0
2007-10-03 09:53:00,2.65473,2.65473,2.65153,2.65153,9750000.0
2007-10-03 09:54:00,2.6536,2.65487,2.65087,2.65443,7000000.0
2007-10-03 09:55:00,2.6527,2.65524,2.64935,2.64953,12750000.0
2007-10-03 09:56:00,2.65491,2.65491,2.6493,2.65172,9500000.0
2007-10-03 09:57:00,2.65357,2.65454,2.65132,2.65454,13000000.0
2007-10-03 09:58:00,2.65278,2.65465,2.64782,2.65465,8500000.0
2007-10-03 09:59:00,2.65011,2.65299,2.64997,2.65279,8250000.0
2007-10-03 10:00:00,2.65524,2.65524,2.64911,2.65149,8750000.0
2007-10-03 10:01:00,2.65548,2.65548,2.65339,2.65339,10750000.0
2007-10-03 10:02:00,2.65397,2.65464,2.65149,2.65267,11750000.0
2007-10-03 10:03:00,2.65266,2.65441,2.64958,2.65229,12880000.0
2007-10-03 10:04:00,2.65084,2.65413,2.64889,2.64979,10630000.0
2007-10-03 10:05:00,2.65385,2.65456,2.64716,2.65424,9880000.0
2007-10-03 10:06:00,2.65256,2.65411,2.65222,2.65245,10000000.0
2007-10-03 10:07:00,2.65203,2.65379,2.64867,2.65367,9500000.0
2007-10-03 10:08:00,2.65342,2.65462,2.65043,2.65439,6500000.0
2007-10-03 10:09:00,2.64931,2.65396,2.64931,2.65134,14130000.0
2007-10-03 10:10:00,2.65164,2.65299,2.6511,2.65299,6880000.0
2007-10-03 10:11:00,2.65077,2.65299,2.64894,2.64894,5630000.0
2007-10-03 10:12:00,2.65224,2.65224,2.64692,2.65179,9750000.0
2007-10-03 10:13:00,2.65242,2.65263,2.649,2.64975,9250000.0
2007-10-03 10:14:00,2.6523,2.65339,2.64903,2.65339,12000000.0
2007-10-03 10:15:00,2.65333,2.65333,2.64791,2.65288,10750000.0
2007-10-03 10:16:00,2.65226,2.65226,2.65115,2.65115,5250000.0
2007-10-03 10:17:00,2.65312,2.65334,2.64705,2.65111,7250000.0
2007-10-03 10:18:00,2.65178,2.65364,2.64988,2.65046,6380000.0
2007-10-03 10:19:00,2.65232,2.65344,2.64812,2.65109,5500000.0
2007-10-03 10:20:00,2.65049,2.65166,2.64855,2.64985,8250000.0
2007-10-03 10:21:00,2.65196,2.65312,2.64971,2.65186,9500000.0
2007-10-03 10:22:00,2.65355,2.65355,2.65042,2.65296,6380000.0
2007-10-03 10:23:00,2.65352,2.65352,2.65064,2.65282,6500000.0
2007-10-03 10:24:00,2.6517,2.65237,2.64799,2.65026,8750000.0
2007-10-03 10:25:00,2.65218,2.65326,2.65009,2.65249,7000000.0
2007-10-03 10:26:00,2.65156,2.65369,2.6494,2.65328,5750000.0
2007-10-03 10:27:00,2.65299,2.65299,2.64664,2.6525,7250000.0
2007-10-03 10:28:00,2.64924,2.65273,2.64921,2.65229,8880000.0
2007-10-03 10:29:00,2.65261,2.65296,2.65112,2.65266,7250000.0
2007-10-03 10:30:00,2.6509,2.65353,2.6466,2.64902,8380000.0
2007-10-03 10:31:00,2.6527,2.65394,2.648,2.64958,6750000.0
2007-10-03 10:32:00,2.65369,2.65384,2.64999,2.65326,6260000.0
2007-10-03 10:33:00,2.65385,2.65385,2.64946,2.6515,11380000.0
2007-10-03 10:34:00,2.65082,2.65272,2.64686,2.65133,8000000.0
2007-10-03 10:35:00,2.64972,2.65283,2.64819,2.64942,12250000.0
2007-10-03 10:36:00,2.65311,2.65359,2.64659,2.64883,11880000.0
2007-10-03 10:37:00,2.65366,2.65366,2.64774,2.65065,12000000.0
2007-10-03 10:38:00,2.65027,2.65238,2.64972,2.65111,8630000.0
2007-10-03 10:39:00,2.65061,2.65309,2.65061,2.65289,5500000.0
2007-10-03 10:40:00,2.65288,2.65478,2.6503,2.6503,13250000.0
2007-10-03 10:41:00,2.65193,2.65404,2.64951,2.64951,7750000.0
2007-10-03 10:42:00,2.65425,2.65436,2.64989,2.64989,8380000.0
2007-10-03 10:43:00,2.65382,2.65427,2.64963,2.65278,11000000.0
2007-10-03 10:44:00,2.65405,2.65486,2.64917,2.6537,7500000.0
2007-10-03 10:45:00,2.65598,2.65598,2.64961,2.6556,7000000.0
2007-10-03 10:46:00,2.65557,2.65573,2.6521,2.65573,9000000.0
2007-10-03 10:47:00,2.65536,2.65667,2.65257,2.65597,10750000.0
2007-10-03 10:48:00,2.65508,2.65821,2.65508,2.65821,5500000.0
2007-10-03 10:49:00,2.65831,2.65831,2.65244,2.65616,11130000.0
2007-10-03 10:50:00,2.65541,2.65714,2.6543,2.65442,9750000.0
2007-10-03 10:51:00,2.65513,2.65715,2.65325,2.65688,10750000.0
2007-10-03 10:52:00,2.65632,2.65694,2.65368,2.65368,7000000.0
2007-10-03 10:53:00,2.65334,2.65671,2.65334,2.65671,5750000.0
2007-10-03 10:54:00,2.65693,2.65735,2.6536,2.65735,8500000.0
2007-10-03 10:55:00,2.65542,2.65781,2.65524,2.65781,9750000.0
2007-10-03 10:56:00,2.6534,2.65704,2.65245,2.6543,10140000.0
2007-10-03 10:57:00,2.65595,2.65708,2.65472,2.65502,7000000.0
2007-10-03 10:58:00,2.65659,2.65659,2.65318,2.65556,9000000.0
2007-10-03 10:59:00,2.65593,2.65594,2.65448,2.65559,6380000.0
2007-10-03 11:00:00,2.65447,2.65625,2.65387,2.65576,8130000.0
2007-10-03 11:01:00,2.65414,2.65579,2.65135,2.65386,12630000.0
2007-10-03 11:02:00,2.65549,2.65657,2.65411,2.65411,9250000.0
2007-10-03 11:03:00,2.6557,2.65624,2.65266,2.65339,10000000.0
2007-10-03 11:04:00,2.65399,2.65619,2.65227,2.65619,6880000.0
2007-10-03 11:05:00,2.65589,2.65615,2.65206,2.6542,6630000.0
2007-10-03 11:06:00,2.65588,2.65684,2.65084,2.65614,13750000.0
2007-10-03 11:07:00,2.65514,2.65636,2.65244,2.65323,8250000.0
2007-10-03 11:08:00,2.65285,2.65647,2.65285,2.65647,7750000.0
2007-10-03 11:09:00,2.65527,2.65677,2.65462,2.65563,6750000.0
2007-10-03 11:10:00,2.65639,2.65765,2.65186,2.65614,12750000.0
2007-10-03 11:11:00,2.65781,2.65781,2.65308,2.65349,5880000.0
2007-10-03 11:12:00,2.65663,2.65714,2.65374,2.65673,13890000.0
2007-10-03 11:13:00,2.65696,2.65734,2.65291,2.65659,7500000.0
2007-10-03 11:14:00,2.65591,2.65598,2.65309,2.6536,9500000.0
2007-10-03 11:15:00,2.65522,2.65683,2.65447,2.65492,10250000.0
2007-10-03 11:16:00,2.65458,2.65644,2.65295,2.65566,9880000.0
2007-10-03 11:17:00,2.6517,2.6553,2.6517,2.65389,6250000.0
2007-10-03 11:18:00,2.6505,2.65566,2.6505,2.65435,7130000.0
2007-10-03 11:19:00,2.6562,2.65676,2.6544,2.65593,6380000.0
2007-10-03 11:20:00,2.65568,2.6572,2.65051,2.65595,7500000.0
2007-10-03 11:21:00,2.6576,2.6576,2.64874,2.65544,11010000.0
2007-10-03 11:22:00,2.65725,2.65725,2.65429,2.65673,5750000.0
2007-10-03 11:23:00,2.65638,2.65687,2.65165,2.65461,12500000.0
2007-10-03 11:24:00,2.65744,2.65746,2.65069,2.6552,12000000.0
2007-10-03 11:25:00,2.65787,2.65787,2.6509,2.65426,14750000.0
2007-10-03 11:26:00,2.65481,2.65704,2.65272,2.65702,8750000.0
2007-10-03 11:27:00,2.65621,2.65716,2.65227,2.65671,8880000.0
2007-10-03 11:28:00,2.65472,2.65785,2.65431,2.65769,6380000.0
2007-10-03 11:29:00,2.65684,2.65758,2.65288,2.65758,7250000.0
2007-10-03 11:30:00,2.65542,2.65834,2.65346,2.65831,6250000.0
2007-10-03 11:31:00,2.65581,2.65864,2.65516,2.656,10500000.0
2007-10-03 11:32:00,2.6556,2.65801,2.65396,2.65801,12640000.0
2007-10-03 11:33:00,2.6566,2.65746,2.65483,2.65589,10380000.0
2007-10-03 11:34:00,2.65592,2.65788,2.65122,2.6552,6000000.0
2007-10-03 11:35:00,2.65829,2.65829,2.65115,2.65451,8380000.0
2007-10-03 11:36:00,2.65565,2.65671,2.65303,2.65616,5500000.0
2007-10-03 11:37:00,2.65506,2.6569,2.65356,2.65533,9750000.0
2007-10-03 11:38:00,2.65268,2.65598,2.65268,2.65537,5750000.0
2007-10-03 11:39:00,2.65428,2.65665,2.65204,2.65417,11500000.0
2007-10-03 11:40:00,2.65271,2.65651,2.65214,2.65323,7630000.0
2007-10-03 11:41:00,2.65553,2.65553,2.64685,2.65433,6000000.0
2007-10-03 11:42:00,2.65548,2.65617,2.65136,2.65492,14500000.0
2007-10-03 11:43:00,2.65518,2.65545,2.6516,2.65527,7500000.0
2007-10-03 11:44:00,2.65641,2.65641,2.65259,2.65427,6000000.0
2007-10-03 11:45:00,2.65584,2.65673,2.65425,2.65673,14000000.0
2007-10-03 11:46:00,2.6553,2.65646,2.65251,2.65561,10000000.0
2007-10-03 11:47:00,2.6549,2.65661,2.65409,2.65561,6250000.0
2007-10-03 11:48:00,2.65733,2.65736,2.65414,2.65414,6880000.0
2007-10-03 11:49:00,2.65674,2.65674,2.64996,2.65376,12750000.0
2007-10-03 11:50:00,2.65669,2.65754,2.65231,2.65292,7750000.0
2007-10-03 11:51:00,2.6554,2.65675,2.65295,2.65434,10380000.0
2007-10-03 11:52:00,2.6559,2.6564,2.65293,2.65635,13250000.0
2007-10-03 11:53:00,2.65384,2.65748,2.65245,2.6563,11000000.0
2007-10-03 11:54:00,2.65708,2.65708,2.65259,2.65548,6500000.0
2007-10-03 11:55:00,2.65657,2.65657,2.65336,2.65582,8500000.0
2007-10-03 11:56:00,2.65627,2.65645,2.65205,2.6547,7000000.0
2007-10-03 11:57:00,2.65304,2.65674,2.65208,2.65674,11250000.0
2007-10-03 11:58:00,2.65639,2.65655,2.6508,2.65259,6880000.0
2007-10-03 11:59:00,2.65708,2.65708,2.65365,2.65619,8250000.0
2007-10-03 12:00:00,2.65753,2.65801,2.65372,2.65456,12630000.0
2007-10-03 12:01:00,2.65745,2.65745,2.6534,2.65692,8250000.0
2007-10-03 12:02:00,2.65544,2.65712,2.65454,2.65528,9000000.0
2007-10-03 12:03:00,2.65643,2.65698,2.65236,2.65686,6130000.0
2007-10-03 12:04:00,2.65701,2.65701,2.65076,2.6558,6250000.0
2007-10-03 12:05:00,2.65676,2.65794,2.653,2.6566,8750000.0
2007-10-03 12:06:00,2.6577,2.65784,2.65265,2.65784,8750000.0
2007-10-03 12:07:00,2.65829,2.65837,2.65581,2.65708,6000000.0
2007-10-03 12:08:00,2.65684,2.65727,2.65395,2.65727,9380000.0
2007-10-03 12:09:00,2.65601,2.65786,2.65377,2.65768,10380000.0
2007-10-03 12:10:00,2.65942,2.65942,2.64999,2.65481,11000000.0
2007-10-03 12:11:00,2.65421,2.65783,2.65421,2.65529,8130000.0
2007-10-03 12:12:00,2.65818,2.65818,2.6531,2.65472,7250000.0
2007-10-03 12:13:00,2.65331,2.65712,2.65331,2.65712,6750000.0
2007-10-03 12:14:00,2.65548,2.65631,2.65121,2.65563,8000000.0
2007-10-03 12:15:00,2.65455,2.65653,2.65269,2.65559,7750000.0
2007-10-03 12:16:00,2.65531,2.65763,2.65436,2.65633,12000000.0
2007-10-03 12:17:00,2.65308,2.65778,2.65188,2.65392,11250000.0
2007-10-03 12:18:00,2.65797,2.65797,2.65425,2.65519,9500000.0
2007-10-03 12:19:00,2.65774,2.658,2.65458,2.65458,6630000.0
2007-10-03 12:20:00,2.65404,2.65483,2.64852,2.65463,8000000.0
2007-10-03 12:21:00,2.65534,2.65805,2.65417,2.65542,11250000.0
2007-10-03 12:22:00,2.65648,2.65734,2.65299,2.65681,11000000.0
2007-10-03 12:23:00,2.65634,2.65698,2.65329,2.65698,10500000.0
2007-10-03 12:24:00,2.65575,2.65714,2.6538,2.654,10880000.0
2007-10-03 12:25:00,2.65631,2.65767,2.65268,2.65534,6000000.0
2007-10-03 12:26:00,2.65607,2.65701,2.65163,2.65643,12130000.0
2007-10-03 12:27:00,2.65659,2.65668,2.65277,2.65597,9250000.0
2007-10-03 12:28:00,2.65376,2.65585,2.65104,2.65561,10630000.0
2007-10-03 12:29:00,2.65372,2.65554,2.65121,2.65207,8750000.0
2007-10-03 12:30:00,2.65448,2.65551,2.65141,2.65329,6750000.0
2007-10-03 12:31:00,2.65353,2.65692,2.65353,2.65692,6750000.0
2007-10-03 12:32:00,2.65705,2.65744,2.65234,2.65519,9000000.0
2007-10-03 12:33:00,2.65593,2.65659,2.65221,2.65549,7130000.0
2007-10-03 12:34:00,2.65623,2.65657,2.65198,2.65565,10500000.0
2007-10-03 12:35:00,2.65269,2.65646,2.65153,2.65433,8750000.0
2007-10-03 12:36:00,2.65597,2.65645,2.65148,2.65596,10380000.0
2007-10-03 12:37:00,2.65636,2.65752,2.65213,2.65679,8880000.0
2007-10-03 12:38:00,2.65467,2.65668,2.65313,2.654,6750000.0
2007-10-03 12:39:00,2.65703,2.65703,2.65413,2.65679,9500000.0
2007-10-03 12:40:00,2.65312,2.65736,2.65312,2.65599,7750000.0
2007-10-03 12:41:00,2.65586,2.6576,2.65103,2.6576,7130000.0
2007-10-03 12:42:00,2.65652,2.65787,2.65485,2.65632,6750000.0
2007-10-03 12:43:00,2.65787,2.65863,2.65513,2.65734,12010000.0
2007-10-03 12:44:00,2.65604,2.65752,2.65248,2.65752,6760000.0
2007-10-03 12:45:00,2.6583,2.6583,2.65397,2.65713,9880000.0
2007-10-03 12:46:00,2.65463,2.65668,2.65463,2.6556,6000000.0
2007-10-03 12:47:00,2.65433,2.65618,2.65354,2.65618,5500000.0
2007-10-03 12:48:00,2.65765,2.65839,2.65337,2.65522,8270000.0
2007-10-03 12:49:00,2.65584,2.65612,2.65244,2.65608,8000000.0
2007-10-03 12:50:00,2.65623,2.65671,2.65385,2.65385,10380000.0
2007-10-03 12:51:00,2.64956,2.65567,2.64956,2.6551,7750000.0
2007-10-03 12:52:00,2.65648,2.65648,2.64973,2.65498,9000000.0
2007-10-03 12:53:00,2.65473,2.65608,2.6519,2.65541,9380000.0
2007-10-03 12:54:00,2.65416,2.65624,2.65138,2.65371,15260000.0
2007-10-03 12:55:00,2.65409,2.65651,2.65182,2.65453,8380000.0
2007-10-03 12:56:00,2.65191,2.65637,2.65127,2.65376,17750000.0
2007-10-03 12:57:00,2.65405,2.65681,2.65185,2.65671,10500000.0
2007-10-03 12:58:00,2.65498,2.65604,2.6516,2.65604,5750000.0
2007-10-03 12:59:00,2.65428,2.65682,2.65361,2.65412,11000000.0
2007-10-03 13:00:00,2.65579,2.65649,2.65159,2.65555,8380000.0
2007-10-03 13:01:00,2.65683,2.65683,2.65045,2.65471,7750000.0
2007-10-03 13:02:00,2.65308,2.65557,2.65062,2.65552,8750000.0
2007-10-03 13:03:00,2.65266,2.65708,2.65266,2.65618,10000000.0
2007-10-03 13:04:00,2.65521,2.65697,2.65258,2.65631,7000000.0
2007-10-03 13:05:00,2.65236,2.6571,2.65236,2.65655,11500000.0
2007-10-03 13:06:00,2.6518,2.65685,2.6518,2.65495,9000000.0
2007-10-03 13:07:00,2.65769,2.65771,2.65169,2.6546,12500000.0
2007-10-03 13:08:00,2.65653,2.65695,2.65456,2.65695,7750000.0
2007-10-03 13:09:00,2.65516,2.65743,2.65077,2.65634,5500000.0
2007-10-03 13:10:00,2.65715,2.65715,2.65363,2.65605,13000000.0
2007-10-03 13:11:00,2.65646,2.65646,2.65188,2.65509,8750000.0
2007-10-03 13:12:00,2.65622,2.65638,2.65338,2.65638,7750000.0
2007-10-03 13:13:00,2.65392,2.65623,2.65131,2.65621,9750000.0
2007-10-03 13:14:00,2.64894,2.65468,2.64894,2.65147,8000000.0
2007-10-03 13:15:00,2.65585,2.65611,2.65165,2.6549,9250000.0
2007-10-03 13:16:00,2.65457,2.65658,2.65432,2.6545,9130000.0
2007-10-03 13:17:00,2.65487,2.65627,2.65242,2.65593,10380000.0
2007-10-03 13:18:00,2.65284,2.65558,2.65118,2.6544,6880000.0
2007-10-03 13:19:00,2.65512,2.65685,2.65279,2.65685,10510000.0
2007-10-03 13:20:00,2.65299,2.65707,2.65215,2.65707,8880000.0
2007-10-03 13:21:00,2.65396,2.65605,2.65032,2.65311,7250000.0
2007-10-03 13:22:00,2.65472,2.65642,2.65154,2.65154,9000000.0
2007-10-03 13:23:00,2.65535,2.65625,2.65176,2.656,12250000.0
2007-10-03 13:24:00,2.65569,2.65676,2.65204,2.65204,10000000.0
2007-10-03 13:25:00,2.65719,2.65719,2.65152,2.65662,10500000.0
2007-10-03 13:26:00,2.65532,2.65707,2.6545,2.65691,9380000.0
2007-10-03 13:27:00,2.6565,2.6589,2.65303,2.65474,11000000.0
2007-10-03 13:28:00,2.65354,2.65731,2.65354,2.65528,11250000.0
2007-10-03 13:29:00,2.65476,2.65673,2.65389,2.65389,11250000.0
2007-10-03 13:30:00,2.65519,2.65637,2.65251,2.65473,6630000.0
2007-10-03 13:31:00,2.65558,2.65758,2.65275,2.65497,6880000.0
2007-10-03 13:32:00,2.65689,2.65738,2.65489,2.65666,6630000.0
2007-10-03 13:33:00,2.65643,2.65798,2.65251,2.6573,11130000.0
2007-10-03 13:34:00,2.65479,2.65664,2.65367,2.65664,12250000.0
2007-10-03 13:35:00,2.65425,2.65648,2.65266,2.65478,11250000.0
2007-10-03 13:36:00,2.65582,2.65594,2.65031,2.6547,10000000.0
2007-10-03 13:37:00,2.65487,2.65603,2.65049,2.65049,7250000.0
2007-10-03 13:38:00,2.653,2.65613,2.65244,2.65476,12880000.0
2007-10-03 13:39:00,2.65369,2.65522,2.64754,2.65522,6250000.0
2007-10-03 13:40:00,2.65452,2.65452,2.64458,2.65251,11000000.0
2007-10-03 13:41:00,2.65374,2.65374,2.64839,2.65261,7000000.0
2007-10-03 13:42:00,2.65417,2.65503,2.65076,2.65344,10130000.0
2007-10-03 13:43:00,2.65385,2.65421,2.65097,2.65421,10260000.0
2007-10-03 13:44:00,2.65399,2.65412,2.64917,2.65384,8630000.0
2007-10-03 13:45:00,2.65251,2.65345,2.65045,2.65325,6500000.0
2007-10-03 13:46:00,2.6529,2.6541,2.65012,2.65231,8750000.0
2007-10-03 13:47:00,2.65288,2.65467,2.64768,2.65238,10500000.0
2007-10-03 13:48:00,2.65286,2.65403,2.6504,2.65299,5500000.0
2007-10-03 13:49:00,2.65065,2.65405,2.64769,2.65342,9250000.0
2007-10-03 13:50:00,2.65153,2.65335,2.65002,2.65006,8250000.0
2007-10-03 13:51:00,2.65372,2.65401,2.64683,2.6496,10250000.0
2007-10-03 13:52:00,2.65137,2.653,2.64829,2.653,8500000.0
2007-10-03 13:53:00,2.65098,2.65424,2.65022,2.65166,8750000.0
2007-10-03 13:54:00,2.65287,2.6537,2.65057,2.65202,6000000.0
2007-10-03 13:55:00,2.65396,2.65396,2.6477,2.65055,7130000.0
2007-10-03 13:56:00,2.64962,2.65416,2.64889,2.65245,7500000.0
2007-10-03 13:57:00,2.65431,2.65439,2.65174,2.65439,7130000.0
2007-10-03 13:58:00,2.65332,2.6535,2.64946,2.65081,9750000.0
2007-10-03 13:59:00,2.65269,2.65342,2.64698,2.64698,8510000.0
2007-10-03 14:00:00,2.65327,2.65428,2.65078,2.65078,5250000.0
2007-10-03 14:01:00,2.64752,2.65299,2.64752,2.65271,7750000.0
2007-10-03 14:02:00,2.64926,2.65349,2.64855,2.65349,10000000.0
2007-10-03 14:03:00,2.65013,2.65363,2.64891,2.65176,11500000.0
2007-10-03 14:04:00,2.65198,2.65355,2.65026,2.65026,9630000.0
2007-10-03 14:05:00,2.65087,2.65246,2.64965,2.65097,7750000.0
2007-10-03 14:06:00,2.65372,2.65465,2.65093,2.6541,8500000.0
2007-10-03 14:07:00,2.65269,2.6541,2.64999,2.65297,10250000.0
2007-10-03 14:08:00,2.65078,2.65454,2.64965,2.65454,10750000.0
2007-10-03 14:09:00,2.65249,2.65346,2.65084,2.65084,7880000.0
2007-10-03 14:10:00,2.65437,2.65477,2.65102,2.65345,6630000.0
2007-10-03 14:11:00,2.65581,2.65581,2.65069,2.65411,13380000.0
2007-10-03 14:12:00,2.65079,2.6548,2.65079,2.65239,8500000.0
2007-10-03 14:13:00,2.65611,2.65611,2.65226,2.65412,6380000.0
2007-10-03 14:14:00,2.6515,2.6552,2.65141,2.65141,10250000.0
2007-10-03 14:15:00,2.65462,2.65604,2.65292,2.65477,10630000.0
2007-10-03 14:16:00,2.6559,2.6559,2.65274,2.65554,6000000.0
2007-10-03 14:17:00,2.65514,2.65616,2.65339,2.65582,5500000.0
2007-10-03 14:18:00,2.65549,2.65577,2.65137,2.65546,9000000.0
2007-10-03 14:19:00,2.65262,2.65564,2.65243,2.65299,10000000.0
2007-10-03 14:20:00,2.65227,2.65539,2.6515,2.6553,10380000.0
2007-10-03 14:21:00,2.65509,2.65565,2.65029,2.65565,8250000.0
2007-10-03 14:22:00,2.65396,2.65547,2.65206,2.65525,7500000.0
2007-10-03 14:23:00,2.6546,2.65599,2.6512,2.65211,7500000.0
2007-10-03 14:24:00,2.65451,2.65457,2.64962,2.65428,8250000.0
2007-10-03 14:25:00,2.65589,2.65589,2.64937,2.65393,8880000.0
2007-10-03 14:26:00,2.65378,2.65477,2.65164,2.65327,8250000.0
2007-10-03 14:27:00,2.6552,2.6552,2.65173,2.65252,11250000.0
2007-10-03 14:28:00,2.64869,2.65485,2.64869,2.65101,10000000.0
2007-10-03 14:29:00,2.65222,2.65546,2.64922,2.65296,7140000.0
2007-10-03 14:30:00,2.65193,2.65516,2.64898,2.65173,7750000.0
2007-10-03 14:31:00,2.65014,2.65448,2.65014,2.65439,8630000.0
2007-10-03 14:32:00,2.65528,2.65528,2.65067,2.65227,10880000.0
2007-10-03 14:33:00,2.65191,2.65551,2.65191,2.65551,8880000.0
2007-10-03 14:34:00,2.65435,2.65485,2.65234,2.65434,10000000.0
2007-10-03 14:35:00,2.65315,2.65454,2.64893,2.65385,10500000.0
2007-10-03 14:36:00,2.65517,2.65517,2.65045,2.65438,15500000.0
2007-10-03 14:37:00,2.6536,2.65451,2.65226,2.65273,8500000.0
2007-10-03 14:38:00,2.65126,2.65545,2.65126,2.65493,7630000.0
2007-10-03 14:39:00,2.65515,2.65515,2.64904,2.64904,5250000.0
2007-10-03 14:40:00,2.65399,2.65455,2.65044,2.65455,6250000.0
2007-10-03 14:41:00,2.65509,2.65509,2.65211,2.65462,7880000.0
2007-10-03 14:42:00,2.65251,2.65406,2.65152,2.65152,6250000.0
2007-10-03 14:43:00,2.65327,2.65416,2.64969,2.65325,13250000.0
2007-10-03 14:44:00,2.65198,2.6554,2.65088,2.6528,4880000.0
2007-10-03 14:45:00,2.6531,2.65418,2.64893,2.65409,9380000.0
2007-10-03 14:46:00,2.65419,2.65419,2.6492,2.65009,9500000.0
2007-10-03 14:47:00,2.65226,2.65486,2.65226,2.65443,7500000.0
2007-10-03 14:48:00,2.65206,2.65494,2.65132,2.65132,9630000.0
2007-10-03 14:49:00,2.65553,2.65553,2.65166,2.65545,6250000.0
2007-10-03 14:50:00,2.65136,2.65477,2.65,2.65453,7250000.0
2007-10-03 14:51:00,2.65318,2.65424,2.65054,2.65229,8500000.0
2007-10-03 14:52:00,2.65504,2.65557,2.64987,2.65557,10000000.0
2007-10-03 14:53:00,2.6528,2.65437,2.64987,2.64987,8000000.0
2007-10-03 14:54:00,2.65181,2.65557,2.64976,2.65458,10880000.0
2007-10-03 14:55:00,2.65392,2.65514,2.65152,2.65312,9760000.0
2007-10-03 14:56:00,2.65588,2.65628,2.6537,2.65536,11750000.0
2007-10-03 14:57:00,2.65395,2.65546,2.6516,2.65385,7380000.0
2007-10-03 14:58:00,2.65288,2.65533,2.65149,2.65254,10250000.0
2007-10-03 14:59:00,2.65513,2.65545,2.65146,2.65466,10380000.0
2007-10-03 15:00:00,2.65477,2.65508,2.65185,2.65275,10630000.0
2007-10-03 15:01:00,2.65352,2.65547,2.65166,2.65447,13750000.0
2007-10-03 15:02:00,2.65342,2.65468,2.65061,2.65468,10250000.0
2007-10-03 15:03:00,2.65245,2.65518,2.65002,2.65257,11000000.0
2007-10-03 15:04:00,2.65488,2.65647,2.65122,2.65541,13750000.0
2007-10-03 15:05:00,2.65248,2.65494,2.65197,2.65199,8000000.0
2007-10-03 15:06:00,2.65503,2.65503,2.65138,2.6544,6750000.0
2007-10-03 15:07:00,2.65594,2.65594,2.64829,2.65089,5500000.0
2007-10-03 15:08:00,2.65588,2.65588,2.65109,2.65357,7500000.0
2007-10-03 15:09:00,2.65495,2.65495,2.65086,2.65185,9630000.0
2007-10-03 15:10:00,2.65566,2.65566,2.65067,2.65452,8630000.0
2007-10-03 15:11:00,2.65487,2.65487,2.65096,2.65153,11750000.0
2007-10-03 15:12:00,2.65486,2.65486,2.65263,2.65452,10250000.0
2007-10-03 15:13:00,2.65119,2.65496,2.64936,2.65496,10250000.0
2007-10-03 15:14:00,2.653,2.65513,2.65177,2.65177,5750000.0
2007-10-03 15:15:00,2.65448,2.65448,2.64938,2.64938,9750000.0
2007-10-03 15:16:00,2.65389,2.6548,2.6526,2.65338,9500000.0
2007-10-03 15:17:00,2.65527,2.65527,2.65009,2.6516,15250000.0
2007-10-03 15:18:00,2.65554,2.65554,2.65166,2.65223,6000000.0
2007-10-03 15:19:00,2.65332,2.65478,2.65056,2.65056,7000000.0
2007-10-03 15:20:00,2.65494,2.65504,2.65093,2.65425,6630000.0
2007-10-03 15:21:00,2.65452,2.65567,2.64861,2.6556,9500000.0
2007-10-03 15:22:00,2.65469,2.65648,2.64906,2.65401,13630000.0
2007-10-03 15:23:00,2.65635,2.65646,2.6522,2.6562,5630000.0
2007-10-03 15:24:00,2.6547,2.65629,2.65233,2.65565,11750000.0
2007-10-03 15:25:00,2.65693,2.65693,2.65325,2.65325,7380000.0
2007-10-03 15:26:00,2.65658,2.65695,2.65271,2.6561,12250000.0
2007-10-03 15:27:00,2.65579,2.65694,2.65426,2.65658,6250000.0
2007-10-03 15:28:00,2.65641,2.65641,2.65155,2.65161,5250000.0
2007-10-03 15:29:00,2.65237,2.65722,2.65237,2.65706,7380000.0
2007-10-03 15:30:00,2.65532,2.65637,2.65165,2.65314,6250000.0
2007-10-03 15:31:00,2.65694,2.65729,2.65363,2.65363,8000000.0
2007-10-03 15:32:00,2.65647,2.65647,2.65174,2.65592,8500000.0
2007-10-03 15:33:00,2.65684,2.65684,2.65324,2.65449,9130000.0
2007-10-03 15:34:00,2.65555,2.65555,2.65361,2.6552,6250000.0
2007-10-03 15:35:00,2.65479,2.65529,2.64927,2.64927,6750000.0
2007-10-03 15:36:00,2.6553,2.6553,2.65077,2.65367,9880000.0
2007-10-03 15:37:00,2.65624,2.65624,2.65472,2.65511,8500000.0
2007-10-03 15:38:00,2.65183,2.6539,2.647,2.65234,12750000.0
2007-10-03 15:39:00,2.65593,2.65593,2.64848,2.65279,7250000.0
2007-10-03 15:40:00,2.65378,2.6553,2.64886,2.65352,10000000.0
2007-10-03 15:41:00,2.64843,2.65447,2.64843,2.6505,6250000.0
2007-10-03 15:42:00,2.65528,2.65593,2.65247,2.65329,5500000.0
2007-10-03 15:43:00,2.65147,2.65531,2.64996,2.65531,7500000.0
2007-10-03 15:44:00,2.65389,2.65617,2.65047,2.65047,10250000.0
2007-10-03 15:45:00,2.65465,2.65573,2.64894,2.65528,9250000.0
2007-10-03 15:46:00,2.65328,2.65684,2.65328,2.65447,12260000.0
2007-10-03 15:47:00,2.65594,2.65594,2.65128,2.6535,14500000.0
2007-10-03 15:48:00,2.65413,2.65483,2.65182,2.65466,9750000.0
2007-10-03 15:49:00,2.65572,2.65572,2.64821,2.65397,8750000.0
2007-10-03 15:50:00,2.65573,2.65589,2.65151,2.65523,11750000.0
2007-10-03 15:51:00,2.65573,2.65573,2.64978,2.65267,7250000.0
2007-10-03 15:52:00,2.65277,2.65414,2.6498,2.65414,7760000.0
2007-10-03 15:53:00,2.65278,2.65404,2.6504,2.65156,10750000.0
2007-10-03 15:54:00,2.65451,2.65512,2.64784,2.65512,10760000.0
2007-10-03 15:55:00,2.65562,2.65562,2.6498,2.65327,7000000.0
2007-10-03 15:56:00,2.65264,2.65396,2.65106,2.65274,8130000.0
2007-10-03 15:57:00,2.65513,2.65513,2.65039,2.65039,7000000.0
2007-10-03 15:58:00,2.65505,2.65505,2.65184,2.65184,7250000.0
2007-10-03 15:59:00,2.65506,2.65506,2.64973,2.65439,9000000.0
2007-10-03 16:00:00,2.65501,2.65545,2.6522,2.65415,9380000.0
2007-10-03 16:01:00,2.65688,2.65688,2.65104,2.65104,10380000.0
2007-10-03 16:02:00,2.65391,2.6553,2.64978,2.64978,8750000.0
2007-10-03 16:03:00,2.65625,2.65673,2.65306,2.65306,8250000.0
2007-10-03 16:04:00,2.6531,2.65593,2.65192,2.65513,6000000.0
2007-10-03 16:05:00,2.65502,2.65639,2.65121,2.65639,10250000.0
2007-10-03 16:06:00,2.65623,2.65658,2.65475,2.65555,5750000.0
2007-10-03 16:07:00,2.65682,2.65682,2.65401,2.65483,8000000.0
2007-10-03 16:08:00,2.65452,2.65725,2.65452,2.65725,7750000.0
2007-10-03 16:09:00,2.65825,2.65827,2.65537,2.65758,9380000.0
2007-10-03 16:10:00,2.65707,2.65821,2.65374,2.65821,9630000.0
2007-10-03 16:11:00,2.65729,2.65777,2.65303,2.655,9630000.0
2007-10-03 16:12:00,2.65877,2.65877,2.65058,2.65208,11250000.0
2007-10-03 16:13:00,2.65717,2.65717,2.65276,2.65417,5750000.0
2007-10-03 16:14:00,2.65311,2.65645,2.65311,2.65318,10000000.0
2007-10-03 16:15:00,2.65535,2.65799,2.65379,2.65668,7500000.0
2007-10-03 16:16:00,2.65873,2.65873,2.65506,2.65696,8250000.0
2007-10-03 16:17:00,2.65768,2.65862,2.65482,2.65614,6500000.0
2007-10-03 16:18:00,2.65904,2.65932,2.65547,2.65679,10380000.0
2007-10-03 16:19:00,2.65859,2.65879,2.65472,2.65472,11130000.0
2007-10-03 16:20:00,2.65764,2.65896,2.65204,2.65896,11250000.0
2007-10-03 16:21:00,2.65838,2.65846,2.65313,2.6557,5750000.0
2007-10-03 16:22:00,2.65806,2.65854,2.65563,2.65602,7500000.0
2007-10-03 16:23:00,2.65735,2.6583,2.65405,2.65662,7250000.0
2007-10-03 16:24:00,2.65648,2.65901,2.65291,2.65724,11000000.0
2007-10-03 16:25:00,2.65897,2.65897,2.65698,2.6587,11750000.0
2007-10-03 16:26:00,2.6575,2.6579,2.65505,2.65789,11750000.0
2007-10-03 16:27:00,2.65795,2.65795,2.65375,2.65696,9630000.0
2007-10-03 16:28:00,2.65807,2.65962,2.65437,2.6587,10880000.0
2007-10-03 16:29:00,2.65834,2.65834,2.65327,2.65327,6250000.0
2007-10-03 16:30:00,2.65806,2.65841,2.65266,2.65841,5750000.0
2007-10-03 16:31:00,2.65501,2.65819,2.65395,2.65819,11250000.0
2007-10-03 16:32:00,2.65819,2.66342,2.6565,2.65889,9000000.0
2007-10-03 16:33:00,2.65928,2.6593,2.65499,2.6593,10510000.0
2007-10-03 16:34:00,2.65877,2.65946,2.65426,2.65937,12500000.0
2007-10-03 16:35:00,2.65752,2.65941,2.65633,2.65925,8500000.0
2007-10-03 16:36:00,2.65939,2.65939,2.65542,2.65706,11250000.0
2007-10-03 16:37:00,2.65567,2.65871,2.65465,2.65871,6250000.0
2007-10-03 16:38:00,2.65791,2.65839,2.6529,2.65839,11130000.0
2007-10-03 16:39:00,2.65891,2.65891,2.65252,2.65766,6500000.0
2007-10-03 16:40:00,2.65729,2.65854,2.6543,2.65854,9000000.0
2007-10-03 16:41:00,2.65879,2.66116,2.65406,2.66013,11630000.0
2007-10-03 16:42:00,2.66022,2.66252,2.65701,2.65861,9750000.0
2007-10-03 16:43:00,2.6596,2.662,2.65919,2.662,5500000.0
2007-10-03 16:44:00,2.66007,2.6605,2.6576,2.65785,7250000.0
2007-10-03 16:45:00,2.66049,2.66049,2.65693,2.65997,7500000.0
2007-10-03 16:46:00,2.6558,2.66044,2.65566,2.65952,9250000.0
2007-10-03 16:47:00,2.65812,2.66159,2.65812,2.66159,6250000.0
2007-10-03 16:48:00,2.6613,2.6613,2.65578,2.66063,9000000.0
2007-10-03 16:49:00,2.66099,2.66174,2.65629,2.66174,7130000.0
2007-10-03 16:50:00,2.66087,2.66103,2.65619,2.66103,9500000.0
2007-10-03 16:51:00,2.65999,2.66196,2.65646,2.66196,5750000.0
2007-10-03 16:52:00,2.65516,2.66137,2.65516,2.66064,7250000.0
2007-10-03 16:53:00,2.65945,2.66246,2.65945,2.66094,6250000.0
2007-10-03 16:54:00,2.66218,2.66262,2.6554,2.65902,11000000.0
2007-10-03 16:55:00,2.6624,2.6624,2.65722,2.65722,9130000.0
2007-10-03 16:56:00,2.66101,2.66146,2.65955,2.66131,7130000.0
2007-10-03 16:57:00,2.65935,2.66038,2.65838,2.65872,6000000.0
2007-10-03 16:58:00,2.6582,2.66138,2.65519,2.66138,13250000.0
2007-10-03 16:59:00,2.66108,2.66204,2.65663,2.66204,12000000.0
2007-10-03 17:00:00,2.66223,2.66236,2.65571,2.66029,7000000.0
2007-10-03 17:01:00,2.66028,2.66149,2.65563,2.66131,7250000.0
2007-10-03 17:02:00,2.66015,2.66029,2.65685,2.65685,6750000.0
2007-10-03 17:03:00,2.65902,2.66131,2.65772,2.66058,9000000.0
2007-10-03 17:04:00,2.65819,2.66137,2.65669,2.66137,5630000.0
2007-10-03 17:05:00,2.65964,2.66078,2.65639,2.66042,8750000.0
2007-10-03 17:06:00,2.65792,2.65982,2.65478,2.6585,10380000.0
2007-10-03 17:07:00,2.66086,2.66086,2.65595,2.6601,13130000.0
2007-10-03 17:08:00,2.65626,2.66054,2.65626,2.65735,8130000.0
2007-10-03 17:09:00,2.66124,2.66124,2.65863,2.66046,6250000.0
2007-10-03 17:10:00,2.65669,2.66171,2.65669,2.65768,8000000.0
2007-10-03 17:11:00,2.66151,2.66151,2.65831,2.66037,5750000.0
2007-10-03 17:12:00,2.65847,2.66064,2.65696,2.66043,6250000.0
2007-10-03 17:13:00,2.66121,2.6613,2.65728,2.6613,8130000.0
2007-10-03 17:14:00,2.65885,2.66007,2.6562,2.65699,8130000.0
2007-10-03 17:15:00,2.65786,2.66034,2.65737,2.65935,12010000.0
2007-10-03 17:16:00,2.65764,2.66015,2.65513,2.65952,7500000.0
2007-10-03 17:17:00,2.65873,2.66144,2.65743,2.66144,8130000.0
2007-10-03 17:18:00,2.66013,2.66108,2.65853,2.66029,8250000.0
2007-10-03 17:19:00,2.65902,2.66105,2.65583,2.65656,11260000.0
2007-10-03 17:20:00,2.66086,2.66086,2.6582,2.66031,9000000.0
2007-10-03 17:21:00,2.65985,2.66134,2.6565,2.65776,10000000.0
2007-10-03 17:22:00,2.66167,2.66167,2.65806,2.65815,9750000.0
2007-10-03 17:23:00,2.65971,2.66115,2.65717,2.66103,12500000.0
2007-10-03 17:24:00,2.65896,2.66173,2.65835,2.66053,5250000.0
2007-10-03 17:25:00,2.65928,2.66152,2.65858,2.65858,11000000.0
2007-10-03 17:26:00,2.66138,2.66256,2.65844,2.66174,8750000.0
2007-10-03 17:27:00,2.65994,2.66376,2.6587,2.66286,11500000.0
2007-10-03 17:28:00,2.66218,2.66287,2.65999,2.66248,7380000.0
2007-10-03 17:29:00,2.66198,2.66435,2.65959,2.66435,6500000.0
2007-10-03 17:30:00,2.66188,2.66239,2.66013,2.66013,7000000.0
2007-10-03 17:31:00,2.66162,2.66162,2.65712,2.66018,5750000.0
2007-10-03 17:32:00,2.65911,2.66277,2.65861,2.65861,7750000.0
2007-10-03 17:33:00,2.66013,2.66157,2.65821,2.66103,9510000.0
2007-10-03 17:34:00,2.66176,2.66176,2.656,2.65852,7000000.0
2007-10-03 17:35:00,2.6575,2.66111,2.6575,2.66072,6000000.0
2007-10-03 17:36:00,2.65995,2.66145,2.65737,2.66145,6500000.0
2007-10-03 17:37:00,2.65905,2.66043,2.65609,2.65806,8250000.0
2007-10-03 17:38:00,2.65878,2.66136,2.6573,2.66136,8500000.0
2007-10-03 17:39:00,2.66046,2.66093,2.6586,2.66071,8750000.0
2007-10-03 17:40:00,2.66014,2.6605,2.65715,2.66034,8880000.0
2007-10-03 17:41:00,2.66131,2.66189,2.65803,2.66152,10500000.0
2007-10-03 17:42:00,2.66244,2.66441,2.6605,2.66416,11000000.0
2007-10-03 17:43:00,2.66329,2.66379,2.66061,2.66199,5500000.0
2007-10-03 17:44:00,2.66325,2.66343,2.66038,2.66343,6750000.0
2007-10-03 17:45:00,2.66172,2.66288,2.65876,2.6628,6250000.0
2007-10-03 17:46:00,2.65979,2.66396,2.65812,2.6634,12250000.0
2007-10-03 17:47:00,2.66392,2.66392,2.65799,2.66318,6630000.0
2007-10-03 17:48:00,2.66499,2.66573,2.65908,2.66141,6000000.0
2007-10-03 17:49:00,2.66197,2.66483,2.65828,2.6606,10130000.0
2007-10-03 17:50:00,2.66157,2.66322,2.6599,2.66188,7000000.0
2007-10-03 17:51:00,2.66352,2.66352,2.6588,2.6588,11750000.0
2007-10-03 17:52:00,2.66027,2.66337,2.66027,2.66327,5630000.0
2007-10-03 17:53:00,2.6632,2.66458,2.66013,2.66389,9880000.0
2007-10-03 17:54:00,2.66054,2.66473,2.66054,2.66473,9000000.0
2007-10-03 17:55:00,2.6626,2.66426,2.66071,2.66071,5500000.0
2007-10-03 17:56:00,2.66154,2.66421,2.66028,2.66388,10250000.0
2007-10-03 17:57:00,2.66134,2.66364,2.65837,2.65963,8880000.0
2007-10-03 17:58:00,2.66454,2.66454,2.65953,2.66136,8500000.0
2007-10-03 17:59:00,2.66405,2.66472,2.66085,2.6639,5500000.0
2007-10-03 18:00:00,2.66414,2.66466,2.65997,2.66466,13000000.0
2007-10-03 18:01:00,2.66427,2.66547,2.65924,2.66191,10630000.0
2007-10-03 18:02:00,2.66347,2.66501,2.66041,2.66406,14000000.0
2007-10-03 18:03:00,2.66453,2.66487,2.6611,2.66487,5250000.0
2007-10-03 18:04:00,2.66546,2.66546,2.66261,2.66472,5880000.0
2007-10-03 18:05:00,2.66341,2.66651,2.65943,2.66571,9250000.0
2007-10-03 18:06:00,2.66738,2.66738,2.66329,2.66586,8380000.0
2007-10-03 18:07:00,2.66566,2.66752,2.66233,2.66743,10000000.0
2007-10-03 18:08:00,2.66594,2.66714,2.6614,2.66714,8130000.0
2007-10-03 18:09:00,2.66571,2.66714,2.66187,2.66507,9750000.0
2007-10-03 18:10:00,2.66699,2.66862,2.66393,2.66521,7750000.0
2007-10-03 18:11:00,2.66745,2.66759,2.66278,2.66759,6750000.0
2007-10-03 18:12:00,2.6664,2.66894,2.66351,2.66664,5500000.0
2007-10-03 18:13:00,2.66551,2.66805,2.66425,2.66771,5250000.0
2007-10-03 18:14:00,2.66608,2.66797,2.66532,2.66728,10500000.0
2007-10-03 18:15:00,2.66577,2.66851,2.66577,2.6679,11000000.0
2007-10-03 18:16:00,2.66807,2.66807,2.66369,2.66409,11000000.0
2007-10-03 18:17:00,2.66743,2.6692,2.66519,2.66707,17130000.0
2007-10-03 18:18:00,2.66586,2.66907,2.66236,2.66907,14380000.0
2007-10-03 18:19:00,2.66417,2.6697,2.66417,2.66908,6000000.0
2007-10-03 18:20:00,2.66673,2.66909,2.66673,2.6675,10630000.0
2007-10-03 18:21:00,2.66986,2.66994,2.66612,2.66832,5250000.0
2007-10-03 18:22:00,2.66595,2.66828,2.66486,2.66828,10000000.0
2007-10-03 18:23:00,2.67,2.67,2.66579,2.66871,8010000.0
2007-10-03 18:24:00,2.66857,2.669,2.66323,2.66697,11630000.0
2007-10-03 18:25:00,2.66614,2.66845,2.66567,2.66845,6630000.0
2007-10-03 18:26:00,2.66705,2.66868,2.66288,2.66868,5750000.0
2007-10-03 18:27:00,2.66553,2.66797,2.66313,2.66797,8500000.0
2007-10-03 18:28:00,2.6679,2.6679,2.66261,2.66706,10260000.0
2007-10-03 18:29:00,2.6675,2.66918,2.66499,2.66711,6000000.0
2007-10-03 18:30:00,2.66788,2.66833,2.66206,2.6665,13880000.0
2007-10-03 18:31:00,2.66737,2.66884,2.66619,2.66859,8380000.0
2007-10-03 18:32:00,2.66798,2.66877,2.66223,2.66877,9250000.0
2007-10-03 18:33:00,2.66941,2.66941,2.66223,2.66369,9750000.0
2007-10-03 18:34:00,2.66811,2.66811,2.66216,2.66683,9750000.0
2007-10-03 18:35:00,2.66668,2.66794,2.66137,2.66619,6750000.0
2007-10-03 18:36:00,2.6684,2.6684,2.66499,2.66723,9250000.0
2007-10-03 18:37:00,2.66691,2.6689,2.66691,2.66718,10880000.0
2007-10-03 18:38:00,2.66895,2.66933,2.66427,2.66895,10630000.0
2007-10-03 18:39:00,2.6672,2.66874,2.66397,2.66765,10000000.0
2007-10-03 18:40:00,2.66831,2.67036,2.66304,2.67027,6260000.0
2007-10-03 18:41:00,2.67109,2.67109,2.66598,2.66727,7250000.0
2007-10-03 18:42:00,2.66629,2.66993,2.66416,2.66699,8130000.0
2007-10-03 18:43:00,2.67086,2.67126,2.66431,2.66991,12000000.0
2007-10-03 18:44:00,2.66833,2.67029,2.66472,2.66926,12750000.0
2007-10-03 18:45:00,2.66892,2.66892,2.66499,2.66849,9630000.0
2007-10-03 18:46:00,2.66929,2.66929,2.6609,2.66655,9130000.0
2007-10-03 18:47:00,2.66992,2.66992,2.66262,2.66935,8010000.0
2007-10-03 18:48:00,2.67004,2.67004,2.66408,2.66408,10250000.0
2007-10-03 18:49:00,2.6676,2.66808,2.66573,2.66573,8750000.0
2007-10-03 18:50:00,2.66593,2.66793,2.66408,2.66544,7500000.0
2007-10-03 18:51:00,2.66949,2.66949,2.66472,2.66472,9250000.0
2007-10-03 18:52:00,2.6696,2.66985,2.66499,2.66638,10000000.0
2007-10-03 18:53:00,2.66953,2.66953,2.6661,2.66847,9380000.0
2007-10-03 18:54:00,2.66852,2.66992,2.6654,2.66883,13250000.0
2007-10-03 18:55:00,2.66691,2.66921,2.66296,2.66683,6380000.0
2007-10-03 18:56:00,2.66594,2.66896,2.66237,2.66349,10500000.0
2007-10-03 18:57:00,2.66535,2.66686,2.6617,2.66411,7500000.0
2007-10-03 18:58:00,2.66533,2.66825,2.66352,2.66628,13750000.0
2007-10-03 18:59:00,2.66418,2.66774,2.66389,2.6672,8000000.0
2007-10-03 19:00:00,2.66908,2.66997,2.66196,2.66802,15380000.0
2007-10-03 19:01:00,2.6676,2.6679,2.66421,2.66565,6750000.0
2007-10-03 19:02:00,2.6643,2.66737,2.65995,2.65995,12000000.0
2007-10-03 19:03:00,2.66512,2.66755,2.66383,2.66755,11000000.0
2007-10-03 19:04:00,2.66513,2.6671,2.66412,2.66659,7750000.0
2007-10-03 19:05:00,2.66897,2.6694,2.66258,2.66599,9250000.0
2007-10-03 19:06:00,2.66081,2.66826,2.66081,2.66728,10380000.0
2007-10-03 19:07:00,2.66568,2.66744,2.66006,2.66006,8380000.0
2007-10-03 19:08:00,2.66601,2.66773,2.66445,2.66666,11000000.0
2007-10-03 19:09:00,2.66769,2.66769,2.66496,2.66653,6250000.0
2007-10-03 19:10:00,2.66682,2.66874,2.66628,2.66874,5630000.0
2007-10-03 19:11:00,2.66593,2.66965,2.66422,2.66903,11880000.0
2007-10-03 19:12:00,2.66549,2.6679,2.66549,2.6679,6000000.0
2007-10-03 19:13:00,2.66719,2.66949,2.66393,2.66949,5750000.0
2007-10-03 19:14:00,2.66656,2.6681,2.6651,2.66589,7500000.0
2007-10-03 19:15:00,2.66818,2.66912,2.66251,2.66567,10260000.0
2007-10-03 19:16:00,2.66871,2.66871,2.66359,2.66568,16880000.0
2007-10-03 19:17:00,2.66426,2.66861,2.66426,2.66861,10750000.0
2007-10-03 19:18:00,2.66524,2.66798,2.6615,2.66395,18250000.0
2007-10-03 19:19:00,2.66876,2.66876,2.66215,2.66215,8130000.0
2007-10-03 19:20:00,2.66905,2.66905,2.66345,2.66556,8250000.0
2007-10-03 19:21:00,2.66196,2.66847,2.66196,2.66757,5500000.0
2007-10-03 19:22:00,2.66673,2.66762,2.6651,2.66762,8750000.0
2007-10-03 19:23:00,2.66619,2.66886,2.66618,2.66842,14500000.0
2007-10-03 19:24:00,2.66894,2.66894,2.66156,2.66404,5750000.0
2007-10-03 19:25:00,2.66648,2.66817,2.66158,2.66807,5500000.0
2007-10-03 19:26:00,2.66564,2.6683,2.66518,2.66534,6380000.0
2007-10-03 19:27:00,2.66182,2.66708,2.66182,2.66529,9250000.0
2007-10-03 19:28:00,2.66765,2.66765,2.66198,2.66284,9130000.0
2007-10-03 19:29:00,2.66778,2.66856,2.66274,2.66791,13880000.0
2007-10-03 19:30:00,2.66356,2.66798,2.66356,2.66769,5500000.0
2007-10-03 19:31:00,2.66489,2.66903,2.66301,2.66903,7130000.0
2007-10-03 19:32:00,2.66802,2.66802,2.66352,2.66474,7250000.0
2007-10-03 19:33:00,2.66669,2.6676,2.66177,2.66465,7500000.0
2007-10-03 19:35:00,2.66794,2.66846,2.66298,2.66508,8750000.0
2007-10-03 19:36:00,2.66481,2.66789,2.66481,2.66789,6000000.0
2007-10-03 19:37:00,2.66762,2.66762,2.66368,2.66467,9000000.0
2007-10-03 19:38:00,2.66868,2.66868,2.6631,2.6631,7000000.0
2007-10-03 19:39:00,2.6666,2.66815,2.66371,2.66528,6630000.0
2007-10-03 19:40:00,2.66673,2.66779,2.6655,2.6662,12250000.0
2007-10-03 19:41:00,2.66658,2.66716,2.66303,2.66716,8500000.0
2007-10-03 19:42:00,2.66845,2.66845,2.66477,2.66477,6750000.0
2007-10-03 19:43:00,2.6639,2.66735,2.6639,2.66433,6000000.0
2007-10-03 19:44:00,2.66538,2.66828,2.6628,2.66788,6000000.0
2007-10-03 19:45:00,2.66778,2.66778,2.66252,2.66692,10250000.0
2007-10-03 19:46:00,2.66773,2.66773,2.6651,2.66715,5880000.0
2007-10-03 19:47:00,2.66534,2.66971,2.66485,2.66881,6000000.0
2007-10-03 19:48:00,2.66864,2.66864,2.66413,2.66741,8000000.0
2007-10-03 19:49:00,2.66574,2.66668,2.66431,2.66668,6500000.0
2007-10-03 19:50:00,2.66451,2.66683,2.66069,2.6645,9750000.0
2007-10-03 19:51:00,2.66815,2.6686,2.66507,2.66827,10130000.0
2007-10-03 19:53:00,2.66787,2.6687,2.66603,2.66706,6000000.0
2007-10-03 19:54:00,2.66233,2.66747,2.66229,2.66374,8750000.0
2007-10-03 19:55:00,2.66522,2.66835,2.66514,2.66835,10500000.0
2007-10-03 19:56:00,2.66739,2.66826,2.66428,2.66436,11380000.0
2007-10-03 19:57:00,2.66602,2.66815,2.66276,2.66355,18880000.0
2007-10-03 19:58:00,2.6652,2.66698,2.66364,2.66563,11750000.0
2007-10-03 19:59:00,2.66472,2.66788,2.66172,2.66778,7250000.0
2007-10-03 20:00:00,2.66601,2.66711,2.66393,2.66454,9130000.0
2007-10-03 20:01:00,2.6635,2.66655,2.66341,2.66341,10000000.0
2007-10-03 20:02:00,2.6649,2.6679,2.66441,2.66458,10000000.0
2007-10-03 20:03:00,2.6656,2.66661,2.66272,2.66491,7250000.0
2007-10-03 20:04:00,2.66489,2.66792,2.66489,2.66502,5380000.0
2007-10-03 20:05:00,2.66697,2.66738,2.66262,2.66566,9750000.0
2007-10-03 20:06:00,2.66233,2.66681,2.66204,2.66454,8130000.0
2007-10-03 20:07:00,2.66483,2.66774,2.66481,2.66725,9250000.0
2007-10-03 20:08:00,2.66241,2.66722,2.66241,2.66564,9500000.0
2007-10-03 20:09:00,2.66726,2.66773,2.66153,2.6654,10750000.0
2007-10-03 20:10:00,2.66932,2.67002,2.66743,2.66743,5750000.0
2007-10-03 20:11:00,2.66802,2.66953,2.66496,2.66953,5750000.0
2007-10-03 20:12:00,2.66698,2.66884,2.66508,2.66825,7000000.0
2007-10-03 20:13:00,2.66594,2.6691,2.66585,2.6691,7130000.0
2007-10-03 20:14:00,2.66421,2.66802,2.66421,2.66478,12630000.0
2007-10-03 20:15:00,2.66739,2.66947,2.66621,2.66638,10130000.0
2007-10-03 20:16:00,2.66591,2.66925,2.66591,2.66925,7130000.0
2007-10-03 20:17:00,2.66586,2.66942,2.6626,2.66942,7010000.0
2007-10-03 20:18:00,2.66838,2.66972,2.66511,2.66972,6380000.0
2007-10-03 20:19:00,2.66863,2.66863,2.66508,2.66799,6750000.0
2007-10-03 20:20:00,2.66424,2.66672,2.66172,2.66672,5630000.0
2007-10-03 20:21:00,2.66774,2.66881,2.66338,2.66881,8250000.0
2007-10-03 20:22:00,2.66552,2.6679,2.66531,2.66785,10250000.0
2007-10-03 20:23:00,2.6654,2.66792,2.66119,2.6648,9250000.0
2007-10-03 20:24:00,2.66811,2.66861,2.66538,2.6656,10250000.0
2007-10-03 20:25:00,2.66587,2.66798,2.66389,2.66591,9380000.0
2007-10-03 20:26:00,2.66626,2.66829,2.66275,2.66451,10250000.0
2007-10-03 20:27:00,2.66545,2.6666,2.66301,2.66355,9000000.0
2007-10-03 20:28:00,2.66697,2.66872,2.66357,2.66726,7750000.0
2007-10-03 20:29:00,2.66677,2.66935,2.66507,2.66576,11000000.0
2007-10-03 20:30:00,2.66728,2.6693,2.6644,2.6658,10500000.0
2007-10-03 20:31:00,2.66712,2.66997,2.66652,2.66652,9750000.0
2007-10-03 20:32:00,2.66757,2.66947,2.66415,2.66873,9260000.0
2007-10-03 20:33:00,2.66891,2.67041,2.66474,2.66474,12630000.0
2007-10-03 20:34:00,2.66831,2.67066,2.66808,2.67045,8500000.0
2007-10-03 20:35:00,2.66972,2.66972,2.66606,2.66915,7380000.0
2007-10-03 20:36:00,2.66763,2.669,2.6666,2.66689,6250000.0
2007-10-03 20:37:00,2.6663,2.66857,2.66504,2.66722,8250000.0
2007-10-03 20:38:00,2.66617,2.66932,2.66601,2.66932,12630000.0
2007-10-03 20:39:00,2.66459,2.66962,2.66459,2.66562,5880000.0
2007-10-03 20:40:00,2.66776,2.66977,2.66334,2.66957,11510000.0
2007-10-03 20:41:00,2.66593,2.66904,2.6659,2.66904,6250000.0
2007-10-03 20:42:00,2.66844,2.66867,2.66501,2.66867,8750000.0
2007-10-03 20:43:00,2.66594,2.66919,2.66594,2.66892,5250000.0
2007-10-03 20:44:00,2.66578,2.6689,2.66294,2.66837,16750000.0
2007-10-03 20:45:00,2.66715,2.66878,2.66606,2.66833,7000000.0
2007-10-03 20:46:00,2.66272,2.66906,2.66272,2.669,8000000.0
2007-10-03 20:47:00,2.66506,2.67015,2.66506,2.67015,3000000.0
2007-10-03 20:48:00,2.66861,2.66994,2.66596,2.66898,6000000.0
2007-10-03 20:49:00,2.66924,2.67127,2.66644,2.67087,7750000.0
2007-10-03 20:50:00,2.66693,2.66994,2.66567,2.66994,14500000.0
2007-10-03 20:51:00,2.66658,2.67108,2.66658,2.67099,5250000.0
2007-10-03 20:52:00,2.66844,2.67135,2.66548,2.67135,6880000.0
2007-10-03 20:53:00,2.6691,2.67148,2.6675,2.67148,7500000.0
2007-10-03 20:54:00,2.66913,2.67172,2.66913,2.67172,1500000.0
2007-10-03 20:55:00,2.67305,2.67305,2.66293,2.66618,5500000.0
2007-10-03 20:56:00,2.67225,2.67272,2.66874,2.66874,8500000.0
2007-10-03 20:57:00,2.67017,2.67132,2.66829,2.66966,7380000.0
2007-10-03 20:58:00,2.66803,2.67129,2.66713,2.67129,5130000.0
2007-10-03 20:59:00,2.66832,2.67168,2.66587,2.6692,11130000.0
2007-10-03 21:00:00,2.66787,2.6711,2.66617,2.66688,7500000.0
2007-10-03 21:01:00,2.67007,2.67081,2.66945,2.66948,5750000.0
2007-10-03 21:02:00,2.66787,2.67199,2.66691,2.66884,11380000.0
2007-10-03 21:03:00,2.66923,2.67147,2.66923,2.67097,10250000.0
2007-10-03 21:04:00,2.66898,2.67125,2.66849,2.66932,8000000.0
2007-10-03 21:05:00,2.66934,2.67076,2.66662,2.66662,8750000.0
2007-10-03 21:06:00,2.6698,2.6723,2.66578,2.66937,7000000.0
2007-10-03 21:07:00,2.67116,2.67116,2.66814,2.67031,4000000.0
2007-10-03 21:08:00,2.66931,2.67117,2.66805,2.66926,12250000.0
2007-10-03 21:09:00,2.66799,2.67174,2.66716,2.6686,11500000.0
2007-10-03 21:10:00,2.671,2.671,2.66531,2.67071,6250000.0
2007-10-03 21:11:00,2.66904,2.67022,2.668,2.66978,7750000.0
2007-10-03 21:12:00,2.66963,2.67104,2.66557,2.66557,5750000.0
2007-10-03 21:13:00,2.66762,2.67103,2.66762,2.67008,10130000.0
2007-10-03 21:14:00,2.6713,2.6713,2.66553,2.66553,7000000.0
2007-10-03 21:15:00,2.67055,2.67214,2.66734,2.66837,11000000.0
2007-10-03 21:16:00,2.66928,2.67135,2.66585,2.66866,8250000.0
2007-10-03 21:17:00,2.67205,2.67293,2.66908,2.67048,11000000.0
2007-10-03 21:18:00,2.67103,2.67178,2.66859,2.67178,6750000.0
2007-10-03 21:19:00,2.66918,2.67172,2.66775,2.67172,5250000.0
2007-10-03 21:20:00,2.66955,2.67025,2.6645,2.66874,10750000.0
2007-10-03 21:21:00,2.67117,2.67245,2.67008,2.67058,11000000.0
2007-10-03 21:22:00,2.67124,2.67154,2.6651,2.67098,15250000.0
2007-10-03 21:23:00,2.66616,2.67055,2.66616,2.66977,7880000.0
2007-10-03 21:24:00,2.66747,2.67133,2.66446,2.67133,5750000.0
2007-10-03 21:25:00,2.66566,2.67165,2.66566,2.67165,7010000.0
2007-10-03 21:26:00,2.67098,2.67143,2.66663,2.67143,5380000.0
2007-10-03 21:27:00,2.67028,2.67148,2.66759,2.66864,13500000.0
2007-10-03 21:28:00,2.67022,2.67129,2.66884,2.66884,4750000.0
2007-10-03 21:29:00,2.67053,2.67197,2.66916,2.67155,10250000.0
2007-10-03 21:30:00,2.67,2.67139,2.66597,2.66786,6250000.0
2007-10-03 21:31:00,2.66783,2.67113,2.66782,2.66852,10630000.0
2007-10-03 21:32:00,2.66923,2.67242,2.66923,2.67151,7500000.0
2007-10-03 21:33:00,2.67196,2.67196,2.66565,2.67143,12250000.0
2007-10-03 21:34:00,2.67021,2.67177,2.66614,2.66614,6630000.0
2007-10-03 21:35:00,2.67003,2.67228,2.67003,2.67228,6500000.0
2007-10-03 21:36:00,2.66981,2.672,2.66945,2.67185,6000000.0
2007-10-03 21:37:00,2.67227,2.67301,2.66921,2.67171,5250000.0
2007-10-03 21:38:00,2.66921,2.67233,2.66808,2.66808,8130000.0
2007-10-03 21:39:00,2.66914,2.67268,2.66914,2.67106,10500000.0
2007-10-03 21:40:00,2.67003,2.67354,2.66774,2.67354,7750000.0
2007-10-03 21:42:00,2.67054,2.6738,2.67031,2.67374,6250000.0
2007-10-03 21:43:00,2.67376,2.67376,2.67082,2.67228,8750000.0
2007-10-03 21:44:00,2.67319,2.67348,2.6689,2.6689,5500000.0
2007-10-03 21:45:00,2.67029,2.67404,2.67029,2.67404,4750000.0
2007-10-03 21:46:00,2.6702,2.67419,2.66939,2.67236,7250000.0
2007-10-03 21:47:00,2.67296,2.67298,2.6699,2.6719,10250000.0
2007-10-03 21:48:00,2.67057,2.67489,2.67057,2.67416,10500000.0
2007-10-03 21:49:00,2.67111,2.67402,2.66831,2.67141,7750000.0
2007-10-03 21:50:00,2.67292,2.67334,2.66951,2.67295,6880000.0
2007-10-03 21:51:00,2.66909,2.67391,2.66597,2.67076,11380000.0
2007-10-03 21:52:00,2.67312,2.67312,2.66715,2.66903,5750000.0
2007-10-03 21:53:00,2.67425,2.67438,2.66832,2.66832,7000000.0
2007-10-03 21:54:00,2.67026,2.67373,2.67022,2.67373,8500000.0
2007-10-03 21:55:00,2.67129,2.67378,2.66903,2.67212,6500000.0
2007-10-03 21:56:00,2.67521,2.67521,2.66946,2.67342,10380000.0
2007-10-03 21:57:00,2.67002,2.6737,2.67002,2.67198,8500000.0
2007-10-03 21:58:00,2.67508,2.67515,2.67177,2.67177,4130000.0
2007-10-03 21:59:00,2.66854,2.67401,2.66854,2.67401,13500000.0
2007-10-03 22:00:00,2.67354,2.67423,2.6719,2.67251,9000000.0
2007-10-03 22:01:00,2.67222,2.67585,2.67146,2.67585,8130000.0
2007-10-03 22:02:00,2.67505,2.67576,2.67143,2.67576,8380000.0
2007-10-03 22:03:00,2.67466,2.67614,2.67164,2.67614,8630000.0
2007-10-03 22:04:00,2.67485,2.67513,2.67102,2.67203,9250000.0
2007-10-03 22:05:00,2.67303,2.67378,2.668,2.668,6130000.0
2007-10-03 22:06:00,2.67486,2.67491,2.67111,2.67436,8380000.0
2007-10-03 22:07:00,2.67239,2.67574,2.66949,2.66972,6750000.0
2007-10-03 22:08:00,2.67395,2.67574,2.67104,2.67563,7000000.0
2007-10-03 22:09:00,2.67154,2.67517,2.67133,2.67255,11000000.0
2007-10-03 22:10:00,2.67276,2.67627,2.67266,2.67266,6250000.0
2007-10-03 22:11:00,2.66947,2.67553,2.66947,2.67468,6000000.0
2007-10-03 22:12:00,2.67412,2.67622,2.67412,2.67601,7500000.0
2007-10-03 22:13:00,2.67317,2.67604,2.66786,2.67555,6500000.0
2007-10-03 22:14:00,2.67302,2.67437,2.67118,2.67118,5250000.0
2007-10-03 22:15:00,2.67547,2.67547,2.67077,2.67545,12880000.0
2007-10-03 22:16:00,2.67286,2.67476,2.6725,2.67367,6500000.0
2007-10-03 22:17:00,2.67419,2.67457,2.668,2.67315,10000000.0
2007-10-03 22:18:00,2.67085,2.67468,2.67028,2.67468,5750000.0
2007-10-03 22:19:00,2.67348,2.67593,2.67348,2.67447,5500000.0
2007-10-03 22:20:00,2.67552,2.67572,2.672,2.672,8130000.0
2007-10-03 22:21:00,2.67506,2.67537,2.67213,2.67537,5250000.0
2007-10-03 22:22:00,2.67273,2.67507,2.67012,2.67507,9250000.0
2007-10-03 22:23:00,2.67572,2.67617,2.672,2.67572,8130000.0
2007-10-03 22:24:00,2.67348,2.67587,2.67252,2.67563,6000000.0
2007-10-03 22:25:00,2.67513,2.67513,2.66853,2.66952,10630000.0
2007-10-03 22:26:00,2.67142,2.67533,2.67075,2.67418,10250000.0
2007-10-03 22:27:00,2.67216,2.67476,2.67095,2.67195,6630000.0
2007-10-03 22:28:00,2.67201,2.67445,2.67015,2.67242,6000000.0
2007-10-03 22:29:00,2.67369,2.67508,2.66955,2.67508,6500000.0
2007-10-03 22:30:00,2.6727,2.67461,2.66807,2.66807,8500000.0
2007-10-03 22:31:00,2.67442,2.67495,2.67036,2.67495,5500000.0
2007-10-03 22:32:00,2.6715,2.67455,2.6715,2.67455,7380000.0
2007-10-03 22:33:00,2.67229,2.67567,2.67047,2.67047,9130000.0
2007-10-03 22:34:00,2.67258,2.67418,2.67002,2.67377,8880000.0
2007-10-03 22:35:00,2.66816,2.67454,2.66816,2.67289,7380000.0
2007-10-03 22:36:00,2.67282,2.67466,2.66833,2.66833,9250000.0
2007-10-03 22:37:00,2.67488,2.67488,2.67025,2.67233,9250000.0
2007-10-03 22:38:00,2.67455,2.67455,2.67023,2.67023,9010000.0
2007-10-03 22:39:00,2.67057,2.67463,2.67057,2.67166,8630000.0
2007-10-03 22:40:00,2.67181,2.67381,2.67072,2.67381,7250000.0
2007-10-03 22:41:00,2.67425,2.67444,2.67285,2.67444,6750000.0
2007-10-03 22:42:00,2.67224,2.67443,2.67029,2.67029,7500000.0
2007-10-03 22:43:00,2.67097,2.67486,2.66921,2.67486,7750000.0
2007-10-03 22:44:00,2.67096,2.67402,2.67096,2.67313,8130000.0
2007-10-03 22:45:00,2.67413,2.67413,2.67064,2.67371,11000000.0
2007-10-03 22:46:00,2.67363,2.67486,2.66915,2.67446,6380000.0
2007-10-03 22:47:00,2.67463,2.67463,2.66876,2.67242,6250000.0
2007-10-03 22:48:00,2.6694,2.67435,2.6694,2.67435,10250000.0
2007-10-03 22:49:00,2.67459,2.67459,2.67022,2.67089,6750000.0
2007-10-03 22:50:00,2.67424,2.67425,2.66731,2.6735,9130000.0
2007-10-03 22:51:00,2.66886,2.67423,2.66761,2.67423,13630000.0
2007-10-03 22:52:00,2.66916,2.67447,2.66916,2.67433,9380000.0
2007-10-03 22:53:00,2.67412,2.67424,2.66831,2.67198,6500000.0
2007-10-03 22:54:00,2.67395,2.67549,2.6711,2.67382,9250000.0
2007-10-03 22:55:00,2.67216,2.67601,2.67216,2.67442,6000000.0
2007-10-03 22:56:00,2.67322,2.67475,2.67044,2.67345,6000000.0
2007-10-03 22:57:00,2.67378,2.67505,2.6688,2.67166,5750000.0
2007-10-03 22:58:00,2.67559,2.67559,2.67427,2.67427,2000000.0
2007-10-03 22:59:00,2.67491,2.67513,2.672,2.672,6750000.0
2007-10-03 23:00:00,2.67355,2.67553,2.66896,2.67553,7500000.0
2007-10-03 23:01:00,2.67541,2.67663,2.67366,2.67663,8130000.0
2007-10-03 23:02:00,2.6751,2.67514,2.67225,2.67418,8750000.0
2007-10-03 23:03:00,2.67449,2.6764,2.67259,2.67259,4000000.0
2007-10-03 23:04:00,2.67554,2.67626,2.67514,2.67539,11750000.0
2007-10-03 23:05:00,2.6743,2.67613,2.67169,2.67613,13000000.0
2007-10-03 23:06:00,2.67535,2.67564,2.67345,2.6755,5750000.0
2007-10-03 23:07:00,2.67286,2.6752,2.67052,2.67244,9500000.0
2007-10-03 23:08:00,2.67441,2.67636,2.67289,2.67373,8000000.0
2007-10-03 23:09:00,2.67511,2.67648,2.67281,2.67484,7750000.0
2007-10-03 23:10:00,2.67596,2.67596,2.67289,2.67329,12250000.0
2007-10-03 23:11:00,2.67555,2.6759,2.67425,2.67531,7380000.0
2007-10-03 23:12:00,2.67537,2.67575,2.67082,2.67321,8250000.0
2007-10-03 23:13:00,2.67366,2.67686,2.67079,2.67686,7000000.0
2007-10-03 23:14:00,2.67587,2.67587,2.67324,2.67458,9000000.0
2007-10-03 23:15:00,2.67017,2.67607,2.67017,2.67607,11500000.0
2007-10-03 23:16:00,2.67612,2.67612,2.67127,2.67127,6630000.0
2007-10-03 23:17:00,2.67467,2.67615,2.67427,2.67526,5500000.0
2007-10-03 23:18:00,2.67723,2.67723,2.67335,2.67488,7880000.0
2007-10-03 23:19:00,2.67388,2.67664,2.67363,2.67664,6500000.0
2007-10-03 23:20:00,2.67501,2.67597,2.67242,2.67549,12750000.0
2007-10-03 23:21:00,2.67355,2.67557,2.67302,2.67557,5250000.0
2007-10-03 23:22:00,2.67512,2.67512,2.66844,2.67491,7250000.0
2007-10-03 23:23:00,2.67692,2.67692,2.67012,2.67274,7000000.0
2007-10-03 23:24:00,2.67419,2.67547,2.67312,2.67521,5250000.0
2007-10-03 23:25:00,2.67522,2.67652,2.67045,2.67116,8880000.0
2007-10-03 23:26:00,2.67361,2.67631,2.67321,2.67321,8000000.0
2007-10-03 23:27:00,2.67371,2.6756,2.66936,2.66936,8880000.0
2007-10-03 23:28:00,2.67311,2.67521,2.6721,2.67245,7000000.0
2007-10-03 23:29:00,2.67343,2.67587,2.66965,2.67485,8000000.0
2007-10-03 23:30:00,2.67041,2.67633,2.67041,2.67546,8500000.0
2007-10-03 23:31:00,2.67625,2.67625,2.67165,2.67576,10130000.0
2007-10-03 23:32:00,2.67479,2.67685,2.67205,2.67685,5500000.0
2007-10-03 23:33:00,2.66864,2.67555,2.66864,2.67506,5750000.0
2007-10-03 23:34:00,2.67659,2.67659,2.67008,2.67493,7380000.0
2007-10-03 23:35:00,2.67403,2.67564,2.6724,2.6739,10000000.0
2007-10-03 23:36:00,2.66866,2.67451,2.66866,2.6698,7250000.0
2007-10-03 23:37:00,2.67268,2.67479,2.67268,2.67332,5250000.0
2007-10-03 23:38:00,2.67369,2.67534,2.67135,2.67374,8250000.0
2007-10-03 23:39:00,2.67598,2.67598,2.67598,2.67598,750000.0
2007-10-03 23:40:00,2.67388,2.67463,2.67094,2.67311,6000000.0
2007-10-03 23:41:00,2.67367,2.6749,2.67192,2.67192,6000000.0
2007-10-03 23:42:00,2.67469,2.67631,2.67075,2.67631,6750000.0
2007-10-03 23:43:00,2.67314,2.67525,2.67256,2.67525,8750000.0
2007-10-03 23:44:00,2.67202,2.67572,2.67044,2.67572,9000000.0
2007-10-03 23:45:00,2.67144,2.67447,2.67137,2.67374,7250000.0
2007-10-03 23:46:00,2.67327,2.67466,2.67077,2.67428,9000000.0
2007-10-03 23:47:00,2.67338,2.67435,2.6688,2.67435,7380000.0
2007-10-03 23:48:00,2.67314,2.67369,2.67088,2.67088,4630000.0
2007-10-03 23:49:00,2.67202,2.67498,2.67202,2.67498,2630000.0
2007-10-03 23:50:00,2.67446,2.67446,2.66949,2.67147,8750000.0
2007-10-03 23:51:00,2.67268,2.67397,2.6707,2.6707,4000000.0
2007-10-03 23:52:00,2.67364,2.67435,2.66968,2.66968,8000000.0
2007-10-03 23:53:00,2.6727,2.67331,2.6669,2.67087,7500000.0
2007-10-03 23:54:00,2.67244,2.67448,2.66925,2.67381,8250000.0
2007-10-03 23:55:00,2.66928,2.67023,2.66926,2.66926,6250000.0
2007-10-03 23:56:00,2.67329,2.67518,2.67161,2.67518,6000000.0
2007-10-03 23:57:00,2.67488,2.67538,2.67104,2.67452,9500000.0
2007-10-03 23:58:00,2.67025,2.67112,2.66812,2.67112,9000000.0
2007-10-03 23:59:00,2.67303,2.67437,2.67067,2.67211,8000000.0
2007-10-04 00:00:00,2.67364,2.67479,2.67302,2.67302,15000000.0
2007-10-04 00:01:00,2.67263,2.67514,2.66945,2.67514,7750000.0
2007-10-04 00:02:00,2.67407,2.67419,2.6722,2.67225,9130000.0
2007-10-04 00:03:00,2.66592,2.67402,2.66585,2.67024,8750000.0
2007-10-04 00:04:00,2.67064,2.67376,2.66969,2.67376,11130000.0
2007-10-04 00:05:00,2.67423,2.67423,2.66965,2.66965,7750000.0
2007-10-04 00:06:00,2.67137,2.67369,2.66658,2.67109,10630000.0
2007-10-04 00:07:00,2.66387,2.66878,2.66387,2.6682,7250000.0
2007-10-04 00:08:00,2.67227,2.67386,2.66979,2.66979,8250000.0
2007-10-04 00:09:00,2.66512,2.66885,2.66512,2.66832,8250000.0
2007-10-04 00:10:00,2.67142,2.67182,2.66787,2.67142,11000000.0
2007-10-04 00:11:00,2.66643,2.67087,2.66542,2.67087,18000000.0
2007-10-04 00:12:00,2.67188,2.67296,2.66515,2.66712,5250000.0
2007-10-04 00:13:00,2.67027,2.67324,2.6691,2.67055,10000000.0
2007-10-04 00:14:00,2.67376,2.67518,2.6708,2.67172,11000000.0
2007-10-04 00:15:00,2.66958,2.67406,2.66876,2.67358,13000000.0
2007-10-04 00:16:00,2.67417,2.67508,2.66968,2.67209,8380000.0
2007-10-04 00:17:00,2.67368,2.67368,2.66872,2.67268,6000000.0
2007-10-04 00:18:00,2.67223,2.67412,2.67221,2.67331,5630000.0
2007-10-04 00:19:00,2.67459,2.67459,2.67032,2.67032,8130000.0
2007-10-04 00:20:00,2.67399,2.67399,2.66922,2.67216,10630000.0
2007-10-04 00:21:00,2.67456,2.6749,2.66912,2.67319,5500000.0
2007-10-04 00:22:00,2.67323,2.67508,2.6731,2.6749,8500000.0
2007-10-04 00:23:00,2.67085,2.67507,2.67033,2.67507,8630000.0
2007-10-04 00:24:00,2.67248,2.67462,2.6716,2.67333,7250000.0
2007-10-04 00:25:00,2.6718,2.6756,2.6718,2.67231,7000000.0
2007-10-04 00:26:00,2.66975,2.67467,2.66975,2.67456,6000000.0
2007-10-04 00:27:00,2.6731,2.676,2.67044,2.6759,6000000.0
2007-10-04 00:28:00,2.67222,2.67411,2.66927,2.67194,9000000.0
2007-10-04 00:29:00,2.67082,2.67477,2.67072,2.67251,15010000.0
2007-10-04 00:30:00,2.67473,2.67473,2.66993,2.6715,12500000.0
2007-10-04 00:31:00,2.66744,2.67453,2.66744,2.67275,10880000.0
2007-10-04 00:32:00,2.67303,2.67655,2.67303,2.67458,12000000.0
2007-10-04 00:33:00,2.67312,2.67536,2.6696,2.67536,6000000.0
2007-10-04 00:34:00,2.67401,2.67533,2.66903,2.67533,5500000.0
2007-10-04 00:35:00,2.67492,2.6758,2.67022,2.67356,7750000.0
2007-10-04 00:36:00,2.67193,2.67464,2.67096,2.67228,10250000.0
2007-10-04 00:37:00,2.67186,2.67456,2.67186,2.6731,4750000.0
2007-10-04 00:38:00,2.67282,2.67457,2.67064,2.67368,8000000.0
2007-10-04 00:39:00,2.67202,2.67495,2.6699,2.67291,6500000.0
2007-10-04 00:40:00,2.67411,2.67411,2.66958,2.67204,5250000.0
2007-10-04 00:41:00,2.6721,2.67636,2.6721,2.67287,5750000.0
2007-10-04 00:42:00,2.67249,2.67426,2.6704,2.67261,6500000.0
2007-10-04 00:43:00,2.6718,2.67592,2.6718,2.67545,7500000.0
2007-10-04 00:44:00,2.66828,2.67459,2.66828,2.67459,8250000.0
2007-10-04 00:45:00,2.66991,2.67188,2.66747,2.67069,11880000.0
2007-10-04 00:46:00,2.67497,2.67497,2.67037,2.67062,14500000.0
2007-10-04 00:47:00,2.6703,2.67488,2.66766,2.67488,5500000.0
2007-10-04 00:48:00,2.6659,2.67112,2.6659,2.67112,6000000.0
2007-10-04 00:49:00,2.67074,2.67429,2.66996,2.67328,8130000.0
2007-10-04 00:50:00,2.66865,2.67212,2.66628,2.67212,5380000.0
2007-10-04 00:51:00,2.66642,2.67437,2.66642,2.67188,9750000.0
2007-10-04 00:52:00,2.67402,2.67632,2.67402,2.67632,5250000.0
2007-10-04 00:53:00,2.66937,2.66953,2.66568,2.66653,17500000.0
2007-10-04 00:54:00,2.67565,2.67592,2.67368,2.67592,6130000.0
2007-10-04 00:55:00,2.67392,2.67632,2.67282,2.67282,10130000.0
2007-10-04 00:56:00,2.67251,2.67251,2.66946,2.66946,5500000.0
2007-10-04 00:57:00,2.66996,2.67396,2.66987,2.67133,7000000.0
2007-10-04 00:58:00,2.67024,2.67106,2.66807,2.66861,10250000.0
2007-10-04 00:59:00,2.66751,2.67256,2.66751,2.67256,4000000.0
2007-10-04 01:00:00,2.66522,2.67266,2.66522,2.67132,7500000.0
2007-10-04 01:01:00,2.67065,2.67065,2.66388,2.66388,11500000.0
2007-10-04 01:02:00,2.67039,2.6722,2.66848,2.6722,6000000.0
2007-10-04 01:03:00,2.67041,2.67122,2.66811,2.66984,9250000.0
2007-10-04 01:04:00,2.67443,2.67443,2.66663,2.66948,17500000.0
2007-10-04 01:05:00,2.66964,2.67278,2.66798,2.67139,9750000.0
2007-10-04 01:06:00,2.67086,2.67086,2.66908,2.66908,9000000.0
2007-10-04 01:07:00,2.66973,2.67315,2.66459,2.66459,6000000.0
2007-10-04 01:08:00,2.66935,2.67114,2.66715,2.67058,6260000.0
2007-10-04 01:09:00,2.67054,2.67275,2.66607,2.66811,6500000.0
2007-10-04 01:10:00,2.67254,2.67318,2.66796,2.66883,7380000.0
2007-10-04 01:11:00,2.66971,2.67098,2.66875,2.66875,7750000.0
2007-10-04 01:12:00,2.67422,2.67422,2.66939,2.66939,7250000.0
2007-10-04 01:13:00,2.67183,2.6744,2.6684,2.67435,11000000.0
2007-10-04 01:14:00,2.67019,2.67148,2.66845,2.66845,11250000.0
2007-10-04 01:15:00,2.6719,2.6719,2.66627,2.67003,10000000.0
2007-10-04 01:16:00,2.66754,2.67395,2.66754,2.67395,5500000.0
2007-10-04 01:17:00,2.67024,2.67159,2.66755,2.67116,11250000.0
2007-10-04 01:18:00,2.67116,2.67315,2.66728,2.6716,8130000.0
2007-10-04 01:19:00,2.6705,2.67098,2.66938,2.67098,6500000.0
2007-10-04 01:20:00,2.6704,2.67225,2.67,2.67,6630000.0
2007-10-04 01:21:00,2.67062,2.67321,2.66741,2.67321,10630000.0
2007-10-04 01:22:00,2.66742,2.67253,2.6669,2.6669,14000000.0
2007-10-04 01:23:00,2.67053,2.67395,2.66954,2.67178,12630000.0
2007-10-04 01:24:00,2.67324,2.67324,2.66904,2.67265,8880000.0
2007-10-04 01:25:00,2.67079,2.67278,2.66581,2.67278,11000000.0
2007-10-04 01:26:00,2.67115,2.6738,2.67079,2.67331,8000000.0
2007-10-04 01:27:00,2.66847,2.6703,2.6666,2.6703,7750000.0
2007-10-04 01:28:00,2.67431,2.67432,2.67243,2.67322,6500000.0
2007-10-04 01:29:00,2.67206,2.67258,2.67097,2.67127,10250000.0
2007-10-04 01:30:00,2.66945,2.67234,2.66844,2.66844,7250000.0
2007-10-04 01:31:00,2.67363,2.67363,2.66985,2.67324,9750000.0
2007-10-04 01:32:00,2.67221,2.67279,2.66879,2.67279,10750000.0
2007-10-04 01:33:00,2.6727,2.6727,2.66844,2.67079,13250000.0
2007-10-04 01:34:00,2.67007,2.67308,2.66833,2.67105,7750000.0
2007-10-04 01:35:00,2.67171,2.67181,2.66935,2.67046,9000000.0
2007-10-04 01:36:00,2.67349,2.67349,2.6694,2.6694,6380000.0
2007-10-04 01:37:00,2.67268,2.67268,2.66696,2.66976,10500000.0
2007-10-04 01:38:00,2.67124,2.67244,2.67031,2.67185,5250000.0
2007-10-04 01:39:00,2.67151,2.67324,2.66968,2.67231,5500000.0
2007-10-04 01:40:00,2.67166,2.67228,2.67002,2.67228,8750000.0
2007-10-04 01:41:00,2.67139,2.67234,2.6691,2.6691,8250000.0
2007-10-04 01:42:00,2.66813,2.67334,2.66813,2.67334,8000000.0
2007-10-04 01:43:00,2.67122,2.67267,2.66974,2.67111,5750000.0
2007-10-04 01:44:00,2.67032,2.67348,2.67032,2.67348,5500000.0
2007-10-04 01:45:00,2.67021,2.67364,2.66993,2.67056,6250000.0
2007-10-04 01:46:00,2.67125,2.67345,2.67053,2.67173,11250000.0
2007-10-04 01:47:00,2.66892,2.67448,2.66892,2.67201,9500000.0
2007-10-04 01:48:00,2.67103,2.67363,2.66709,2.67363,9000000.0
2007-10-04 01:49:00,2.67072,2.6733,2.66887,2.67322,7750000.0
2007-10-04 01:50:00,2.67068,2.67222,2.66825,2.67048,8000000.0
2007-10-04 01:51:00,2.67305,2.67305,2.67025,2.67025,6250000.0
2007-10-04 01:52:00,2.66969,2.67379,2.66969,2.67125,8250000.0
2007-10-04 01:53:00,2.6686,2.67244,2.6686,2.67202,10000000.0
2007-10-04 01:54:00,2.6713,2.67269,2.66923,2.67084,10000000.0
2007-10-04 01:55:00,2.6738,2.67457,2.67063,2.67457,9880000.0
2007-10-04 01:56:00,2.67103,2.67296,2.66815,2.67153,8250000.0
2007-10-04 01:57:00,2.67046,2.67155,2.6695,2.6695,9130000.0
2007-10-04 01:58:00,2.67203,2.67203,2.66922,2.67127,9510000.0
2007-10-04 02:00:00,2.67148,2.67316,2.67148,2.67177,4000000.0
2007-10-04 02:01:00,2.66946,2.67241,2.66946,2.67065,11500000.0
2007-10-04 02:02:00,2.67261,2.6727,2.66995,2.66995,7250000.0
2007-10-04 02:03:00,2.67425,2.67425,2.66873,2.67023,13750000.0
2007-10-04 02:04:00,2.66947,2.67252,2.66736,2.67252,17250000.0
2007-10-04 02:05:00,2.6707,2.6733,2.66904,2.66904,6750000.0
2007-10-04 02:06:00,2.66839,2.67288,2.66766,2.67103,12880000.0
2007-10-04 02:08:00,2.67439,2.67439,2.66832,2.67298,5500000.0
2007-10-04 02:09:00,2.67424,2.67424,2.6688,2.67112,9500000.0
2007-10-04 02:10:00,2.66708,2.67282,2.66708,2.67171,7250000.0
2007-10-04 02:11:00,2.67359,2.67359,2.66641,2.66641,7000000.0
2007-10-04 02:12:00,2.67096,2.67368,2.67037,2.67368,8250000.0
2007-10-04 02:13:00,2.67268,2.67291,2.66991,2.67026,5500000.0
2007-10-04 02:14:00,2.67288,2.67288,2.66669,2.67144,11630000.0
2007-10-04 02:15:00,2.67038,2.67325,2.66972,2.67092,8000000.0
2007-10-04 02:16:00,2.672,2.67432,2.6716,2.67165,5250000.0
2007-10-04 02:17:00,2.66759,2.67451,2.66638,2.67451,7130000.0
2007-10-04 02:18:00,2.67158,2.67189,2.66774,2.67097,5880000.0
2007-10-04 02:19:00,2.67147,2.67472,2.66987,2.67319,6250000.0
2007-10-04 02:20:00,2.67107,2.6712,2.66695,2.67029,8130000.0
2007-10-04 02:21:00,2.67287,2.67416,2.67072,2.67091,6500000.0
2007-10-04 02:22:00,2.6719,2.67335,2.67046,2.67113,5630000.0
2007-10-04 02:23:00,2.67019,2.67221,2.66734,2.67096,9000000.0
2007-10-04 02:24:00,2.67112,2.6744,2.67045,2.67366,8500000.0
2007-10-04 02:25:00,2.67191,2.67502,2.66887,2.67502,8010000.0
2007-10-04 02:26:00,2.6715,2.6715,2.66687,2.67058,7000000.0
2007-10-04 02:27:00,2.67338,2.67495,2.67217,2.67417,3500000.0
2007-10-04 02:28:00,2.67226,2.67226,2.66583,2.67116,7750000.0
2007-10-04 02:29:00,2.67569,2.67583,2.67128,2.6756,8000000.0
2007-10-04 02:30:00,2.67571,2.67612,2.67408,2.67555,6380000.0
2007-10-04 02:31:00,2.67093,2.67093,2.66658,2.66658,5500000.0
2007-10-04 02:32:00,2.67261,2.67474,2.66948,2.67181,7130000.0
2007-10-04 02:33:00,2.6669,2.67326,2.6669,2.66942,8130000.0
2007-10-04 02:34:00,2.67213,2.67224,2.66776,2.66776,10500000.0
2007-10-04 02:35:00,2.67113,2.67309,2.66844,2.67297,6130000.0
2007-10-04 02:36:00,2.67177,2.67196,2.66698,2.66698,7750000.0
2007-10-04 02:37:00,2.67398,2.67398,2.66809,2.67217,3750000.0
2007-10-04 02:38:00,2.67175,2.67369,2.66815,2.67229,9130000.0
2007-10-04 02:39:00,2.66907,2.67361,2.66737,2.67361,7750000.0
2007-10-04 02:40:00,2.67394,2.67487,2.67022,2.67159,8500000.0
2007-10-04 02:41:00,2.66916,2.6726,2.66788,2.67176,8130000.0
2007-10-04 02:42:00,2.67124,2.6724,2.66789,2.67163,6500000.0
2007-10-04 02:43:00,2.67072,2.67407,2.66832,2.67407,5000000.0
2007-10-04 02:44:00,2.67033,2.67244,2.66849,2.66849,6750000.0
2007-10-04 02:45:00,2.67357,2.67444,2.66971,2.67003,9000000.0
2007-10-04 02:46:00,2.67016,2.67207,2.66646,2.66996,8000000.0
2007-10-04 02:47:00,2.67106,2.67273,2.66865,2.66924,8750000.0
2007-10-04 02:48:00,2.66858,2.66989,2.66454,2.66949,13010000.0
2007-10-04 02:49:00,2.67027,2.67242,2.66964,2.67196,7750000.0
2007-10-04 02:50:00,2.67071,2.67124,2.66735,2.66906,8250000.0
2007-10-04 02:51:00,2.67163,2.67264,2.6662,2.67264,7500000.0
2007-10-04 02:52:00,2.66932,2.67293,2.66932,2.67277,8000000.0
2007-10-04 02:53:00,2.67305,2.67305,2.6708,2.672,5500000.0
2007-10-04 02:54:00,2.67155,2.67155,2.66742,2.67112,5500000.0
2007-10-04 02:55:00,2.6708,2.67266,2.66896,2.67251,6010000.0
2007-10-04 02:56:00,2.66956,2.67091,2.66874,2.66888,9260000.0
2007-10-04 02:57:00,2.66906,2.67304,2.66896,2.67144,11880000.0
2007-10-04 02:58:00,2.67272,2.67272,2.66955,2.67072,5250000.0
2007-10-04 02:59:00,2.66953,2.67329,2.66901,2.66901,6250000.0
2007-10-04 03:00:00,2.67131,2.67137,2.66751,2.67009,5250000.0
2007-10-04 03:01:00,2.66979,2.67327,2.66867,2.67067,12500000.0
2007-10-04 03:02:00,2.67273,2.67316,2.67106,2.67316,6500000.0
2007-10-04 03:03:00,2.67095,2.67225,2.67045,2.67089,8000000.0
2007-10-04 03:04:00,2.66911,2.67016,2.66911,2.67016,5000000.0
2007-10-04 03:05:00,2.672,2.67332,2.66851,2.66984,8880000.0
2007-10-04 03:06:00,2.67022,2.67327,2.67022,2.67289,8250000.0
2007-10-04 03:07:00,2.67008,2.67207,2.66897,2.67146,8500000.0
2007-10-04 03:08:00,2.6717,2.67257,2.66883,2.66987,8250000.0
2007-10-04 03:09:00,2.66866,2.67313,2.66866,2.67308,6000000.0
2007-10-04 03:10:00,2.67056,2.67453,2.67035,2.67189,7750000.0
2007-10-04 03:11:00,2.67006,2.67263,2.66651,2.66866,6630000.0
2007-10-04 03:12:00,2.67057,2.67322,2.66775,2.67262,7500000.0
2007-10-04 03:13:00,2.67153,2.67252,2.66867,2.66908,7380000.0
2007-10-04 03:14:00,2.67082,2.67224,2.66884,2.67105,7500000.0
2007-10-04 03:15:00,2.66949,2.67383,2.66593,2.6733,5750000.0
2007-10-04 03:16:00,2.67226,2.67269,2.67047,2.67188,7500000.0
2007-10-04 03:17:00,2.67206,2.67206,2.66713,2.66713,8750000.0
2007-10-04 03:18:00,2.66863,2.67163,2.66863,2.67163,5500000.0
2007-10-04 03:19:00,2.67227,2.67227,2.67008,2.67018,5250000.0
2007-10-04 03:20:00,2.66838,2.6714,2.66695,2.66956,12500000.0
2007-10-04 03:21:00,2.67017,2.6711,2.66682,2.66682,6750000.0
2007-10-04 03:22:00,2.67106,2.67295,2.66719,2.67161,7000000.0
2007-10-04 03:23:00,2.67034,2.67159,2.66716,2.67147,5500000.0
2007-10-04 03:24:00,2.67049,2.67229,2.66611,2.66824,6250000.0
2007-10-04 03:25:00,2.66691,2.67004,2.66426,2.67004,7250000.0
2007-10-04 03:26:00,2.66891,2.67171,2.66739,2.67155,6000000.0
2007-10-04 03:27:00,2.67131,2.67142,2.66664,2.67065,6630000.0
2007-10-04 03:28:00,2.67022,2.67055,2.6681,2.66878,6130000.0
2007-10-04 03:29:00,2.67061,2.67184,2.66785,2.66785,10500000.0
2007-10-04 03:30:00,2.66967,2.67162,2.66744,2.66744,9000000.0
2007-10-04 03:31:00,2.66726,2.67093,2.66726,2.66949,6250000.0
2007-10-04 03:32:00,2.67064,2.67178,2.66866,2.67106,6250000.0
2007-10-04 03:33:00,2.67008,2.67143,2.66468,2.66854,5250000.0
2007-10-04 03:34:00,2.66796,2.67205,2.66546,2.67205,5250000.0
2007-10-04 03:35:00,2.67078,2.67203,2.66876,2.67038,10000000.0
2007-10-04 03:36:00,2.67197,2.67197,2.66583,2.6712,5880000.0
2007-10-04 03:37:00,2.66982,2.67164,2.66863,2.66863,6750000.0
2007-10-04 03:38:00,2.67108,2.67185,2.66494,2.6712,6130000.0
2007-10-04 03:39:00,2.67124,2.67209,2.66826,2.6706,12250000.0
2007-10-04 03:40:00,2.66918,2.67098,2.66723,2.66724,6750000.0
2007-10-04 03:41:00,2.66848,2.67225,2.66848,2.66947,6000000.0
2007-10-04 03:42:00,2.66802,2.67157,2.66735,2.67078,6250000.0
2007-10-04 03:43:00,2.67006,2.67085,2.66595,2.66928,7750000.0
2007-10-04 03:44:00,2.67109,2.67109,2.66644,2.66756,5500000.0
2007-10-04 03:45:00,2.66977,2.67114,2.66822,2.66822,7750000.0
2007-10-04 03:46:00,2.6692,2.67021,2.66599,2.6701,7880000.0
2007-10-04 03:47:00,2.67108,2.67256,2.66737,2.67256,5880000.0
2007-10-04 03:48:00,2.66803,2.67039,2.66705,2.66853,8500000.0
2007-10-04 03:49:00,2.66938,2.67123,2.66908,2.67003,5750000.0
2007-10-04 03:50:00,2.66591,2.67102,2.66591,2.66826,5500000.0
2007-10-04 03:51:00,2.66943,2.67101,2.6674,2.67081,9380000.0
2007-10-04 03:52:00,2.66925,2.67096,2.66621,2.667,8000000.0
2007-10-04 03:53:00,2.66909,2.67148,2.66686,2.67129,5880000.0
2007-10-04 03:54:00,2.6698,2.6707,2.66876,2.6707,7760000.0
2007-10-04 03:55:00,2.67053,2.67146,2.66716,2.67082,7750000.0
2007-10-04 03:56:00,2.66896,2.67073,2.66663,2.66842,5750000.0
2007-10-04 03:57:00,2.67202,2.67202,2.66993,2.66993,2250000.0
2007-10-04 03:58:00,2.66925,2.67114,2.66691,2.67114,6500000.0
2007-10-04 03:59:00,2.67044,2.67044,2.66718,2.66904,4500000.0
2007-10-04 04:00:00,2.66911,2.67074,2.66782,2.66979,5630000.0
2007-10-04 04:01:00,2.67052,2.67282,2.66791,2.67282,6250000.0
2007-10-04 04:02:00,2.66908,2.67127,2.66623,2.6709,6500000.0
2007-10-04 04:03:00,2.67008,2.67222,2.66596,2.67222,9630000.0
2007-10-04 04:04:00,2.66614,2.66979,2.66548,2.66979,10250000.0
2007-10-04 04:05:00,2.67122,2.67154,2.66666,2.66666,8380000.0
2007-10-04 04:06:00,2.66903,2.67194,2.66661,2.67194,7130000.0
2007-10-04 04:07:00,2.6682,2.67227,2.6682,2.67081,7000000.0
2007-10-04 04:08:00,2.67281,2.67281,2.66599,2.67089,7000000.0
2007-10-04 04:09:00,2.67072,2.67072,2.66756,2.66919,8630000.0
2007-10-04 04:11:00,2.67015,2.671,2.6674,2.6674,10500000.0
2007-10-04 04:12:00,2.66881,2.67098,2.66879,2.67088,5880000.0
2007-10-04 04:13:00,2.66922,2.67093,2.66733,2.67031,7250000.0
2007-10-04 04:14:00,2.66916,2.67095,2.66702,2.66882,10000000.0
2007-10-04 04:15:00,2.66665,2.67013,2.66665,2.66982,6630000.0
2007-10-04 04:16:00,2.66887,2.67143,2.66817,2.67088,6000000.0
2007-10-04 04:17:00,2.66952,2.67071,2.6664,2.67071,7500000.0
2007-10-04 04:18:00,2.67163,2.67163,2.66663,2.66672,5500000.0
2007-10-04 04:19:00,2.66968,2.67132,2.66356,2.66356,7750000.0
2007-10-04 04:20:00,2.66687,2.67039,2.66639,2.67039,8750000.0
2007-10-04 04:21:00,2.66875,2.67205,2.66728,2.6697,8630000.0
2007-10-04 04:22:00,2.66922,2.67039,2.66832,2.6703,9500000.0
2007-10-04 04:23:00,2.66845,2.66845,2.66431,2.66661,11000000.0
2007-10-04 04:24:00,2.66852,2.67048,2.66672,2.66922,6750000.0
2007-10-04 04:25:00,2.66969,2.67039,2.66645,2.66645,7000000.0
2007-10-04 04:26:00,2.67148,2.67213,2.6714,2.6714,8750000.0
2007-10-04 04:27:00,2.66836,2.67074,2.66741,2.67043,5880000.0
2007-10-04 04:28:00,2.67105,2.67164,2.66853,2.66853,4380000.0
2007-10-04 04:29:00,2.67148,2.67262,2.66623,2.67158,9510000.0
2007-10-04 04:30:00,2.66828,2.67232,2.66354,2.67232,7750000.0
2007-10-04 04:31:00,2.66953,2.66953,2.66663,2.66896,9500000.0
2007-10-04 04:32:00,2.66962,2.67083,2.6691,2.6691,4000000.0
2007-10-04 04:33:00,2.66897,2.66948,2.66672,2.66917,9880000.0
2007-10-04 04:34:00,2.67111,2.67256,2.66838,2.66838,5880000.0
2007-10-04 04:35:00,2.66658,2.67088,2.66658,2.67006,10250000.0
2007-10-04 04:36:00,2.6706,2.67095,2.66778,2.67095,5500000.0
2007-10-04 04:37:00,2.66873,2.67173,2.66764,2.66764,5750000.0
2007-10-04 04:38:00,2.66981,2.67301,2.6665,2.67301,6130000.0
2007-10-04 04:39:00,2.66859,2.66921,2.66448,2.66802,9000000.0
2007-10-04 04:40:00,2.66695,2.67182,2.66559,2.66821,9130000.0
2007-10-04 04:42:00,2.67191,2.67191,2.66925,2.67095,7500000.0
2007-10-04 04:43:00,2.66966,2.67194,2.66948,2.67039,9630000.0
2007-10-04 04:45:00,2.66998,2.6715,2.6688,2.6691,9250000.0
2007-10-04 04:46:00,2.66979,2.67221,2.66854,2.67185,10500000.0
2007-10-04 04:47:00,2.66924,2.66924,2.66832,2.66844,6630000.0
2007-10-04 04:48:00,2.67329,2.67335,2.66977,2.67332,7500000.0
2007-10-04 04:50:00,2.67203,2.67203,2.66962,2.67107,5750000.0
2007-10-04 04:51:00,2.67002,2.67196,2.66734,2.66734,7750000.0
2007-10-04 04:53:00,2.67295,2.67295,2.66826,2.66863,8380000.0
2007-10-04 04:54:00,2.67059,2.67233,2.66985,2.66985,8130000.0
2007-10-04 04:55:00,2.66786,2.67043,2.66786,2.66851,7500000.0
2007-10-04 04:56:00,2.67002,2.67106,2.66563,2.66927,9250000.0
2007-10-04 04:57:00,2.66951,2.67011,2.6643,2.6643,5250000.0
2007-10-04 04:58:00,2.67002,2.67322,2.67002,2.67318,6880000.0
2007-10-04 04:59:00,2.67012,2.67108,2.66515,2.66978,7630000.0
2007-10-04 05:01:00,2.67199,2.67199,2.66945,2.67024,6000000.0
2007-10-04 05:02:00,2.66602,2.67265,2.66602,2.67265,6250000.0
2007-10-04 05:03:00,2.66908,2.66908,2.6682,2.6682,5500000.0
2007-10-04 05:04:00,2.66986,2.67262,2.66901,2.66901,8130000.0
2007-10-04 05:05:00,2.66934,2.67115,2.66631,2.67113,7630000.0
2007-10-04 05:06:00,2.67204,2.67346,2.66888,2.66949,10250000.0
2007-10-04 05:07:00,2.67042,2.67255,2.66879,2.66879,8500000.0
2007-10-04 05:08:00,2.66952,2.67113,2.66931,2.66957,5250000.0
2007-10-04 05:09:00,2.67075,2.67135,2.6685,2.6685,6500000.0
2007-10-04 05:10:00,2.67042,2.67216,2.66753,2.66753,8000000.0
2007-10-04 05:11:00,2.66918,2.66928,2.66502,2.66889,7380000.0
2007-10-04 05:12:00,2.67078,2.67197,2.669,2.67064,9000000.0
2007-10-04 05:13:00,2.66898,2.66898,2.66749,2.66749,2500000.0
2007-10-04 05:14:00,2.67235,2.67235,2.66577,2.66577,9750000.0
2007-10-04 05:15:00,2.67102,2.67392,2.67102,2.67354,5500000.0
2007-10-04 05:16:00,2.66972,2.67009,2.66608,2.66878,6250000.0
2007-10-04 05:17:00,2.66957,2.67163,2.66933,2.67092,8750000.0
2007-10-04 05:18:00,2.66875,2.67331,2.66616,2.67331,8130000.0
2007-10-04 05:19:00,2.67015,2.67147,2.66615,2.6684,7880000.0
2007-10-04 05:20:00,2.67364,2.67364,2.66718,2.67135,7130000.0
2007-10-04 05:21:00,2.67069,2.67137,2.66574,2.6677,11250000.0
2007-10-04 05:22:00,2.67276,2.67314,2.6682,2.67047,6000000.0
2007-10-04 05:23:00,2.67,2.67329,2.6689,2.67329,8500000.0
2007-10-04 05:24:00,2.67075,2.67158,2.66827,2.66827,6750000.0
2007-10-04 05:25:00,2.67005,2.67262,2.66975,2.67157,7000000.0
2007-10-04 05:26:00,2.66891,2.67361,2.66891,2.67178,8500000.0
2007-10-04 05:27:00,2.67055,2.67196,2.66951,2.6711,5500000.0
2007-10-04 05:28:00,2.67305,2.67361,2.6682,2.67204,6500000.0
2007-10-04 05:29:00,2.67047,2.67166,2.66739,2.67085,14000000.0
2007-10-04 05:30:00,2.67361,2.67451,2.67112,2.67312,6250000.0
2007-10-04 05:31:00,2.67132,2.67474,2.66773,2.67474,12000000.0
2007-10-04 05:32:00,2.67147,2.67294,2.67008,2.67216,7750000.0
2007-10-04 05:33:00,2.67105,2.67455,2.67017,2.67289,7250000.0
2007-10-04 05:34:00,2.672,2.67493,2.67054,2.67493,8500000.0
2007-10-04 05:35:00,2.67168,2.67278,2.66659,2.67258,9250000.0
2007-10-04 05:36:00,2.67292,2.67501,2.67165,2.67173,7000000.0
2007-10-04 05:37:00,2.67081,2.67202,2.66508,2.67003,7000000.0
2007-10-04 05:38:00,2.67514,2.67514,2.67098,2.67098,7000000.0
2007-10-04 05:39:00,2.6759,2.6759,2.67013,2.67572,9250000.0
2007-10-04 05:40:00,2.67087,2.67325,2.67087,2.67136,9380000.0
2007-10-04 05:41:00,2.67316,2.67383,2.6708,2.6734,9250000.0
2007-10-04 05:42:00,2.67332,2.67488,2.66665,2.67488,12250000.0
2007-10-04 05:43:00,2.66947,2.67383,2.66947,2.67184,4000000.0
2007-10-04 05:44:00,2.66867,2.67416,2.66867,2.67382,7750000.0
2007-10-04 05:45:00,2.6726,2.67537,2.66769,2.67444,8250000.0
2007-10-04 05:46:00,2.67274,2.67578,2.67081,2.67523,5750000.0
2007-10-04 05:47:00,2.67265,2.67416,2.66985,2.67349,6250000.0
2007-10-04 05:48:00,2.67391,2.67523,2.67315,2.67523,8250000.0
2007-10-04 05:49:00,2.67504,2.6758,2.6726,2.67336,7750000.0
2007-10-04 05:50:00,2.67556,2.67646,2.67294,2.6744,6750000.0
2007-10-04 05:51:00,2.67263,2.67488,2.67022,2.67022,10500000.0
2007-10-04 05:52:00,2.67389,2.67612,2.67196,2.67233,8500000.0
2007-10-04 05:53:00,2.67292,2.67469,2.67209,2.67209,6250000.0
2007-10-04 05:54:00,2.67609,2.67609,2.67124,2.67157,7000000.0
2007-10-04 05:55:00,2.6714,2.67528,2.67,2.67363,6000000.0
2007-10-04 05:56:00,2.67303,2.67376,2.66841,2.67105,9750000.0
2007-10-04 05:57:00,2.67251,2.67458,2.67205,2.67362,6000000.0
2007-10-04 05:58:00,2.67436,2.67436,2.66936,2.67359,6000000.0
2007-10-04 05:59:00,2.67222,2.67348,2.67133,2.67133,8250000.0
2007-10-04 06:00:00,2.67125,2.67484,2.66784,2.67428,5500000.0
2007-10-04 06:01:00,2.67205,2.67303,2.67103,2.67298,8500000.0
2007-10-04 06:02:00,2.6734,2.67406,2.6724,2.67406,7500000.0
2007-10-04 06:03:00,2.67391,2.67485,2.67136,2.67482,9000000.0
2007-10-04 06:04:00,2.67422,2.67441,2.67133,2.67189,6750000.0
2007-10-04 06:05:00,2.67432,2.67609,2.67308,2.67567,5750000.0
2007-10-04 06:06:00,2.67515,2.67558,2.67214,2.67503,9750000.0
2007-10-04 06:07:00,2.67451,2.67475,2.67203,2.67203,8880000.0
2007-10-04 06:08:00,2.67233,2.67489,2.67229,2.67229,7750000.0
2007-10-04 06:09:00,2.67277,2.67277,2.67073,2.67166,6000000.0
2007-10-04 06:10:00,2.67559,2.67559,2.67167,2.67167,8380000.0
2007-10-04 06:11:00,2.67116,2.67542,2.67116,2.67209,7630000.0
2007-10-04 06:12:00,2.67274,2.6746,2.67107,2.67107,9760000.0
2007-10-04 06:13:00,2.66885,2.67477,2.66885,2.67425,10750000.0
2007-10-04 06:14:00,2.67178,2.67578,2.66919,2.67578,9750000.0
2007-10-04 06:16:00,2.67234,2.67496,2.66966,2.67247,6500000.0
2007-10-04 06:17:00,2.6727,2.67541,2.66894,2.67525,6630000.0
2007-10-04 06:18:00,2.67287,2.67476,2.66993,2.67363,4880000.0
2007-10-04 06:19:00,2.67081,2.67591,2.67081,2.67431,11000000.0
2007-10-04 06:20:00,2.67535,2.67535,2.67219,2.67308,5500000.0
2007-10-04 06:21:00,2.6767,2.6767,2.67232,2.67457,8000000.0
2007-10-04 06:22:00,2.67324,2.6765,2.67009,2.6765,11500000.0
2007-10-04 06:23:00,2.67356,2.6747,2.67055,2.67277,9000000.0
2007-10-04 06:24:00,2.67331,2.67609,2.67018,2.67589,9500000.0
2007-10-04 06:25:00,2.67327,2.67416,2.66896,2.67416,9380000.0
2007-10-04 06:26:00,2.6727,2.67599,2.6727,2.67599,4000000.0
2007-10-04 06:27:00,2.67047,2.67587,2.67047,2.67587,9500000.0
2007-10-04 06:28:00,2.6729,2.6729,2.6704,2.67111,5750000.0
2007-10-04 06:29:00,2.67629,2.67629,2.67196,2.67367,8880000.0
2007-10-04 06:30:00,2.67211,2.67444,2.67173,2.67427,6500000.0
2007-10-04 06:31:00,2.6734,2.67507,2.67041,2.67422,8500000.0
2007-10-04 06:32:00,2.67445,2.67535,2.67216,2.67488,8500000.0
2007-10-04 06:33:00,2.67339,2.67493,2.6726,2.67283,6500000.0
2007-10-04 06:34:00,2.67288,2.67536,2.67201,2.67503,8250000.0
2007-10-04 06:35:00,2.67356,2.67481,2.66811,2.66811,10380000.0
2007-10-04 06:36:00,2.67428,2.67472,2.67298,2.67399,7250000.0
2007-10-04 06:37:00,2.67157,2.6762,2.67157,2.67599,4000000.0
2007-10-04 06:38:00,2.67601,2.67608,2.6719,2.67538,8500000.0
2007-10-04 06:39:00,2.67243,2.67475,2.67243,2.67401,4750000.0
2007-10-04 06:40:00,2.67254,2.67616,2.67254,2.67616,7250000.0
2007-10-04 06:41:00,2.67673,2.67673,2.67111,2.67545,11630000.0
2007-10-04 06:42:00,2.67366,2.67502,2.67002,2.67275,10250000.0
2007-10-04 06:43:00,2.67412,2.67712,2.6734,2.67551,9750000.0
2007-10-04 06:44:00,2.67041,2.67524,2.67041,2.67464,5630000.0
2007-10-04 06:45:00,2.67381,2.67407,2.66925,2.67004,8750000.0
2007-10-04 06:46:00,2.67194,2.67459,2.66849,2.67422,7750000.0
2007-10-04 06:47:00,2.67325,2.67404,2.67183,2.67341,8750000.0
2007-10-04 06:48:00,2.67205,2.67398,2.66909,2.66909,9250000.0
2007-10-04 06:49:00,2.67259,2.67471,2.66972,2.67132,11750000.0
2007-10-04 06:50:00,2.66879,2.67346,2.66879,2.67346,8000000.0
2007-10-04 06:51:00,2.66894,2.67327,2.66813,2.67116,7250000.0
2007-10-04 06:52:00,2.6707,2.67446,2.6707,2.67364,6250000.0
2007-10-04 06:53:00,2.67183,2.6739,2.66733,2.67274,8750000.0
2007-10-04 06:54:00,2.67172,2.67257,2.67108,2.67209,6880000.0
2007-10-04 06:55:00,2.67492,2.67492,2.66855,2.67336,13510000.0
2007-10-04 06:56:00,2.67184,2.67356,2.6663,2.67028,6250000.0
2007-10-04 06:57:00,2.67122,2.67396,2.67074,2.67074,14380000.0
2007-10-04 06:58:00,2.66948,2.67534,2.66576,2.67534,10250000.0
2007-10-04 06:59:00,2.67179,2.67486,2.67119,2.67486,10000000.0
2007-10-04 07:00:00,2.67103,2.67374,2.66948,2.67283,5500000.0
2007-10-04 07:01:00,2.67232,2.67364,2.6688,2.67048,6000000.0
2007-10-04 07:02:00,2.67183,2.6733,2.67042,2.67042,7250000.0
2007-10-04 07:03:00,2.67229,2.67406,2.67087,2.67087,7250000.0
2007-10-04 07:04:00,2.67148,2.67465,2.66861,2.67465,9750000.0
2007-10-04 07:05:00,2.67059,2.67276,2.66688,2.67017,16250000.0
2007-10-04 07:06:00,2.67275,2.67441,2.66842,2.67394,10750000.0
2007-10-04 07:07:00,2.67347,2.67347,2.67092,2.67341,9250000.0
2007-10-04 07:08:00,2.6716,2.67384,2.66968,2.67331,6250000.0
2007-10-04 07:09:00,2.67536,2.67536,2.67087,2.67247,8750000.0
2007-10-04 07:10:00,2.67127,2.67235,2.66804,2.67059,8250000.0
2007-10-04 07:11:00,2.67486,2.67486,2.6699,2.67163,8250000.0
2007-10-04 07:12:00,2.67057,2.67291,2.67057,2.67143,6750000.0
2007-10-04 07:13:00,2.67019,2.67361,2.67019,2.67358,6880000.0
2007-10-04 07:14:00,2.67108,2.67533,2.67101,2.67101,5880000.0
2007-10-04 07:15:00,2.67237,2.67488,2.67,2.67405,6000000.0
2007-10-04 07:16:00,2.67032,2.67112,2.66473,2.66968,8500000.0
2007-10-04 07:17:00,2.67511,2.67511,2.66973,2.67367,7380000.0
2007-10-04 07:19:00,2.67282,2.67593,2.67278,2.67278,5250000.0
2007-10-04 07:20:00,2.6736,2.6742,2.6699,2.6699,7750000.0
2007-10-04 07:21:00,2.6707,2.67347,2.6707,2.67111,7000000.0
2007-10-04 07:22:00,2.67541,2.67541,2.66884,2.6714,9000000.0
2007-10-04 07:23:00,2.67133,2.67434,2.6704,2.67087,12500000.0
2007-10-04 07:24:00,2.67159,2.67331,2.67044,2.67044,10500000.0
2007-10-04 07:25:00,2.67247,2.67333,2.666,2.667,7380000.0
2007-10-04 07:26:00,2.66926,2.67294,2.66926,2.67294,5500000.0
2007-10-04 07:27:00,2.67168,2.67309,2.66819,2.67057,12000000.0
2007-10-04 07:28:00,2.67147,2.67282,2.66737,2.66929,13750000.0
2007-10-04 07:29:00,2.67176,2.67264,2.66972,2.67195,11750000.0
2007-10-04 07:30:00,2.67129,2.67259,2.66872,2.67011,7750000.0
2007-10-04 07:31:00,2.672,2.67236,2.66813,2.6711,15500000.0
2007-10-04 07:32:00,2.67059,2.67224,2.66865,2.67089,13000000.0
2007-10-04 07:33:00,2.67154,2.67264,2.67011,2.67011,8500000.0
2007-10-04 07:34:00,2.67313,2.67313,2.66479,2.66583,7500000.0
2007-10-04 07:35:00,2.67199,2.6722,2.66874,2.6722,7750000.0
2007-10-04 07:36:00,2.67015,2.67338,2.67007,2.6709,6750000.0
2007-10-04 07:37:00,2.6718,2.67319,2.67069,2.67112,9000000.0
2007-10-04 07:38:00,2.67361,2.67401,2.66568,2.66943,6500000.0
2007-10-04 07:39:00,2.66892,2.67373,2.66892,2.67172,5750000.0
2007-10-04 07:40:00,2.67074,2.67329,2.6672,2.66799,12500000.0
2007-10-04 07:41:00,2.67377,2.67491,2.67187,2.67422,9500000.0
2007-10-04 07:42:00,2.67032,2.67546,2.67032,2.67546,8000000.0
2007-10-04 07:43:00,2.67425,2.67502,2.67059,2.67446,8500000.0
2007-10-04 07:44:00,2.67474,2.67474,2.67032,2.67395,6000000.0
2007-10-04 07:45:00,2.67151,2.67529,2.67151,2.67204,9630000.0
2007-10-04 07:46:00,2.66936,2.6747,2.6679,2.67174,8500000.0
2007-10-04 07:47:00,2.67175,2.67391,2.67059,2.67225,11130000.0
2007-10-04 07:48:00,2.6725,2.67365,2.66873,2.66873,8000000.0
2007-10-04 07:49:00,2.67065,2.67434,2.66927,2.6695,11630000.0
2007-10-04 07:50:00,2.67314,2.67416,2.66848,2.67256,9500000.0
2007-10-04 07:51:00,2.67007,2.67487,2.67007,2.67487,6500000.0
2007-10-04 07:52:00,2.67456,2.67456,2.66973,2.6731,7500000.0
2007-10-04 07:53:00,2.67072,2.67423,2.66745,2.67059,8750000.0
2007-10-04 07:54:00,2.67302,2.67487,2.67257,2.67487,10250000.0
2007-10-04 07:55:00,2.67294,2.67455,2.6716,2.67405,7000000.0
2007-10-04 07:56:00,2.67373,2.67492,2.67175,2.67461,12000000.0
2007-10-04 07:57:00,2.6739,2.67574,2.6693,2.67574,10500000.0
2007-10-04 07:58:00,2.67544,2.67544,2.67075,2.67075,7000000.0
2007-10-04 07:59:00,2.67114,2.67537,2.67019,2.67537,13380000.0
2007-10-04 08:00:00,2.67561,2.67561,2.66882,2.67455,5500000.0
2007-10-04 08:01:00,2.67531,2.67601,2.66827,2.67338,10750000.0
2007-10-04 08:02:00,2.67659,2.67666,2.67243,2.67666,9750000.0
2007-10-04 08:03:00,2.67725,2.67725,2.66991,2.67626,11500000.0
2007-10-04 08:04:00,2.67698,2.67698,2.67102,2.67567,9000000.0
2007-10-04 08:05:00,2.67266,2.67471,2.67131,2.67233,11000000.0
2007-10-04 08:06:00,2.6761,2.6761,2.66978,2.67075,6750000.0
2007-10-04 08:07:00,2.67222,2.6749,2.67222,2.6749,6630000.0
2007-10-04 08:08:00,2.67514,2.67586,2.67328,2.67328,7250000.0
2007-10-04 08:09:00,2.67243,2.67487,2.66899,2.67313,8500000.0
2007-10-04 08:10:00,2.67564,2.67576,2.67142,2.67528,9750000.0
2007-10-04 08:11:00,2.6739,2.67637,2.67099,2.67481,8000000.0
2007-10-04 08:12:00,2.6733,2.67474,2.67282,2.67364,6000000.0
2007-10-04 08:13:00,2.67132,2.67584,2.67132,2.67344,12500000.0
2007-10-04 08:14:00,2.6722,2.67538,2.67143,2.67504,6250000.0
2007-10-04 08:15:00,2.6702,2.67679,2.6702,2.67414,9130000.0
2007-10-04 08:16:00,2.67571,2.67619,2.66942,2.67542,7000000.0
2007-10-04 08:17:00,2.67173,2.67411,2.67089,2.67328,8130000.0
2007-10-04 08:18:00,2.6713,2.6747,2.66733,2.67185,9500000.0
2007-10-04 08:19:00,2.67496,2.67496,2.66916,2.67332,8500000.0
2007-10-04 08:20:00,2.67228,2.6733,2.67009,2.67165,11250000.0
2007-10-04 08:21:00,2.67513,2.67513,2.67025,2.67185,10380000.0
2007-10-04 08:22:00,2.67131,2.67492,2.67066,2.67163,12260000.0
2007-10-04 08:23:00,2.67416,2.67416,2.66705,2.67406,7630000.0
2007-10-04 08:24:00,2.67371,2.67378,2.67168,2.67274,5750000.0
2007-10-04 08:25:00,2.67249,2.67408,2.66953,2.67388,11500000.0
2007-10-04 08:26:00,2.67337,2.67346,2.66868,2.67136,7750000.0
2007-10-04 08:27:00,2.67271,2.67409,2.66928,2.67409,8500000.0
2007-10-04 08:28:00,2.66822,2.67432,2.66822,2.6719,7380000.0
2007-10-04 08:29:00,2.67123,2.67373,2.66984,2.67373,7500000.0
2007-10-04 08:30:00,2.67238,2.67385,2.67054,2.67376,10750000.0
2007-10-04 08:31:00,2.67221,2.67413,2.66965,2.67224,5380000.0
2007-10-04 08:32:00,2.6748,2.67524,2.67298,2.67444,5500000.0
2007-10-04 08:33:00,2.67503,2.67503,2.67102,2.67301,9500000.0
2007-10-04 08:34:00,2.67262,2.67388,2.67104,2.67104,6260000.0
2007-10-04 08:35:00,2.67352,2.6742,2.67053,2.67243,11130000.0
2007-10-04 08:36:00,2.67326,2.67452,2.67154,2.67452,7000000.0
2007-10-04 08:37:00,2.67602,2.67603,2.67256,2.67603,8750000.0
2007-10-04 08:38:00,2.67429,2.676,2.67347,2.67518,8250000.0
2007-10-04 08:39:00,2.67421,2.67455,2.66728,2.66877,5250000.0
2007-10-04 08:40:00,2.67264,2.67554,2.6716,2.67233,8130000.0
2007-10-04 08:41:00,2.67171,2.67534,2.67171,2.67396,6750000.0
2007-10-04 08:42:00,2.67106,2.67542,2.66927,2.67542,6880000.0
2007-10-04 08:43:00,2.67649,2.67649,2.67021,2.6754,7500000.0
2007-10-04 08:44:00,2.67321,2.67508,2.66862,2.66862,5630000.0
2007-10-04 08:45:00,2.67265,2.6757,2.66943,2.67138,7750000.0
2007-10-04 08:46:00,2.6734,2.67429,2.66668,2.67033,11380000.0
2007-10-04 08:47:00,2.67511,2.67511,2.67055,2.6714,11750000.0
2007-10-04 08:48:00,2.67374,2.67483,2.66889,2.66889,7000000.0
2007-10-04 08:49:00,2.67505,2.67505,2.67081,2.67431,9000000.0
2007-10-04 08:50:00,2.67439,2.67439,2.66936,2.67071,8500000.0
2007-10-04 08:51:00,2.67403,2.67403,2.66991,2.67078,5750000.0
2007-10-04 08:52:00,2.67196,2.67284,2.66671,2.67284,6250000.0
2007-10-04 08:53:00,2.67009,2.67268,2.66772,2.67212,8750000.0
2007-10-04 08:54:00,2.67212,2.67228,2.67031,2.67228,7130000.0
2007-10-04 08:55:00,2.67299,2.67304,2.66737,2.67198,12130000.0
2007-10-04 08:56:00,2.67361,2.67361,2.67037,2.67037,6500000.0
2007-10-04 08:57:00,2.6714,2.6723,2.66859,2.6723,7250000.0
2007-10-04 08:58:00,2.67204,2.67258,2.66964,2.67258,7250000.0
2007-10-04 08:59:00,2.67342,2.67342,2.66774,2.67001,8500000.0
2007-10-04 09:00:00,2.67282,2.67282,2.66739,2.67156,8250000.0
2007-10-04 09:01:00,2.67186,2.6722,2.66589,2.67123,12000000.0
2007-10-04 09:02:00,2.6682,2.67165,2.66464,2.66464,12880000.0
2007-10-04 09:03:00,2.66975,2.6718,2.66507,2.67039,8000000.0
2007-10-04 09:04:00,2.67056,2.67303,2.66945,2.67064,5250000.0
2007-10-04 09:05:00,2.66843,2.67351,2.66819,2.67351,11000000.0
2007-10-04 09:06:00,2.67201,2.67329,2.67003,2.67187,6760000.0
2007-10-04 09:07:00,2.67251,2.67395,2.6704,2.67382,13500000.0
2007-10-04 09:08:00,2.67343,2.67419,2.67032,2.67032,8750000.0
2007-10-04 09:09:00,2.67198,2.67241,2.67056,2.67199,9500000.0
2007-10-04 09:10:00,2.67082,2.67234,2.66689,2.67135,9630000.0
2007-10-04 09:11:00,2.67338,2.67338,2.66548,2.67255,7880000.0
2007-10-04 09:12:00,2.67342,2.67342,2.67023,2.67112,8880000.0
2007-10-04 09:13:00,2.67253,2.67311,2.66842,2.67311,5250000.0
2007-10-04 09:14:00,2.66956,2.67247,2.66729,2.67119,6000000.0
2007-10-04 09:15:00,2.66999,2.67144,2.66656,2.67144,8510000.0
2007-10-04 09:16:00,2.67205,2.6738,2.66835,2.67136,12250000.0
2007-10-04 09:17:00,2.67191,2.67285,2.66669,2.67237,8500000.0
2007-10-04 09:18:00,2.67393,2.67393,2.66856,2.66991,8630000.0
2007-10-04 09:19:00,2.67173,2.67302,2.66472,2.66472,8630000.0
2007-10-04 09:20:00,2.6733,2.67347,2.67025,2.67185,10880000.0
2007-10-04 09:21:00,2.67198,2.67417,2.66875,2.67118,8000000.0
2007-10-04 09:22:00,2.67133,2.67355,2.66894,2.66994,10140000.0
2007-10-04 09:23:00,2.67241,2.6744,2.67099,2.6744,5750000.0
2007-10-04 09:24:00,2.67334,2.6739,2.67047,2.673,10250000.0
2007-10-04 09:25:00,2.67374,2.67374,2.66927,2.67279,8250000.0
2007-10-04 09:26:00,2.67107,2.6753,2.66833,2.67211,12760000.0
2007-10-04 09:27:00,2.67144,2.67398,2.67103,2.67245,5250000.0
2007-10-04 09:28:00,2.67237,2.67322,2.67181,2.67297,9760000.0
2007-10-04 09:29:00,2.67448,2.67474,2.67117,2.67417,22250000.0
2007-10-04 09:30:00,2.67488,2.67488,2.66874,2.67191,7250000.0
2007-10-04 09:31:00,2.67297,2.67373,2.67179,2.673,9750000.0
2007-10-04 09:32:00,2.67443,2.67443,2.6705,2.67442,9500000.0
2007-10-04 09:33:00,2.67498,2.67498,2.66888,2.67176,6000000.0
2007-10-04 09:34:00,2.67406,2.67422,2.67142,2.67422,10250000.0
2007-10-04 09:35:00,2.67339,2.67388,2.66869,2.67388,9630000.0
2007-10-04 09:36:00,2.67086,2.67467,2.67086,2.67428,10750000.0
2007-10-04 09:37:00,2.67171,2.67358,2.66955,2.67287,6250000.0
2007-10-04 09:38:00,2.67404,2.67404,2.66787,2.67235,10500000.0
2007-10-04 09:39:00,2.67399,2.67399,2.66963,2.67337,10500000.0
2007-10-04 09:40:00,2.67274,2.67392,2.66994,2.67289,13250000.0
2007-10-04 09:41:00,2.67277,2.67338,2.6714,2.67309,5750000.0
2007-10-04 09:42:00,2.6733,2.67488,2.67129,2.67373,11250000.0
2007-10-04 09:43:00,2.67369,2.67381,2.66847,2.67035,6000000.0
2007-10-04 09:44:00,2.67404,2.67492,2.67263,2.67492,8250000.0
2007-10-04 09:45:00,2.6747,2.67508,2.6682,2.67364,8130000.0
2007-10-04 09:46:00,2.67158,2.6738,2.67016,2.67203,8000000.0
2007-10-04 09:47:00,2.67364,2.67364,2.66985,2.67095,5750000.0
2007-10-04 09:48:00,2.67149,2.67149,2.66703,2.66964,8250000.0
2007-10-04 09:49:00,2.67326,2.67334,2.67086,2.67086,6500000.0
2007-10-04 09:50:00,2.67342,2.67342,2.6685,2.67237,6500000.0
2007-10-04 09:51:00,2.66921,2.67463,2.66905,2.67155,10750000.0
2007-10-04 09:52:00,2.67447,2.67447,2.66997,2.67135,6750000.0
2007-10-04 09:53:00,2.67338,2.67338,2.66972,2.67274,7500000.0
2007-10-04 09:54:00,2.67141,2.67322,2.66924,2.6709,9000000.0
2007-10-04 09:55:00,2.67219,2.6735,2.66871,2.67159,14750000.0
2007-10-04 09:56:00,2.67259,2.67388,2.67018,2.67306,10380000.0
2007-10-04 09:57:00,2.67157,2.67413,2.67099,2.67413,14500000.0
2007-10-04 09:58:00,2.67153,2.67509,2.66852,2.67176,7000000.0
2007-10-04 09:59:00,2.67259,2.67436,2.67098,2.67338,8380000.0
2007-10-04 10:00:00,2.67294,2.67508,2.66988,2.67131,12500000.0
2007-10-04 10:01:00,2.67305,2.67305,2.66979,2.66979,9250000.0
2007-10-04 10:02:00,2.67173,2.67173,2.66595,2.67133,12500000.0
2007-10-04 10:03:00,2.67186,2.67272,2.66833,2.67195,12130000.0
2007-10-04 10:04:00,2.67283,2.67283,2.67025,2.67156,9130000.0
2007-10-04 10:05:00,2.67258,2.67351,2.66748,2.67275,10750000.0
2007-10-04 10:06:00,2.67347,2.67351,2.67077,2.67102,8250000.0
2007-10-04 10:07:00,2.67083,2.67359,2.66854,2.67222,9750000.0
2007-10-04 10:08:00,2.67014,2.6739,2.66881,2.67031,9000000.0
2007-10-04 10:09:00,2.65846,2.67094,2.65846,2.67027,11880000.0
2007-10-04 10:10:00,2.66973,2.67279,2.66915,2.67013,7000000.0
2007-10-04 10:11:00,2.67326,2.6738,2.66968,2.66968,7750000.0
2007-10-04 10:12:00,2.6736,2.67443,2.66908,2.67427,6750000.0
2007-10-04 10:13:00,2.67246,2.67293,2.66771,2.66771,8750000.0
2007-10-04 10:14:00,2.67295,2.67322,2.67034,2.67101,7500000.0
2007-10-04 10:15:00,2.67415,2.67436,2.66739,2.67277,15630000.0
2007-10-04 10:16:00,2.67209,2.67298,2.67082,2.67217,6000000.0
2007-10-04 10:17:00,2.67288,2.6744,2.67008,2.6744,9630000.0
2007-10-04 10:18:00,2.67146,2.67354,2.67031,2.67158,8250000.0
2007-10-04 10:19:00,2.67341,2.67421,2.66976,2.671,7750000.0
2007-10-04 10:20:00,2.67041,2.67267,2.66696,2.67072,7130000.0
2007-10-04 10:21:00,2.67157,2.67356,2.6709,2.6732,10500000.0
2007-10-04 10:22:00,2.67352,2.67361,2.67107,2.67107,6250000.0
2007-10-04 10:23:00,2.6696,2.6728,2.6696,2.67253,6000000.0
2007-10-04 10:24:00,2.67176,2.67205,2.66861,2.67204,6750000.0
2007-10-04 10:25:00,2.67338,2.67338,2.66914,2.66966,6750000.0
2007-10-04 10:26:00,2.67178,2.67336,2.66891,2.67295,5750000.0
2007-10-04 10:27:00,2.67012,2.6726,2.66522,2.67004,6750000.0
2007-10-04 10:28:00,2.66772,2.67338,2.66772,2.67338,9750000.0
2007-10-04 10:29:00,2.67214,2.67337,2.67108,2.67129,9750000.0
2007-10-04 10:30:00,2.67144,2.67426,2.66773,2.66857,10250000.0
2007-10-04 10:31:00,2.67137,2.6729,2.66902,2.67016,7500000.0
2007-10-04 10:32:00,2.67114,2.6735,2.6701,2.6735,6630000.0
2007-10-04 10:33:00,2.67413,2.67422,2.67002,2.67382,16000000.0
2007-10-04 10:34:00,2.67387,2.67393,2.66662,2.67325,10250000.0
2007-10-04 10:35:00,2.67322,2.67383,2.66913,2.66915,13630000.0
2007-10-04 10:36:00,2.67431,2.67447,2.67045,2.67311,13510000.0
2007-10-04 10:37:00,2.67397,2.67397,2.66996,2.67383,16000000.0
2007-10-04 10:38:00,2.67397,2.67397,2.6699,2.67352,6750000.0
2007-10-04 10:39:00,2.67065,2.6736,2.67032,2.67294,5500000.0
2007-10-04 10:40:00,2.67434,2.67434,2.66849,2.6686,9500000.0
2007-10-04 10:41:00,2.6707,2.67358,2.66888,2.66888,7000000.0
2007-10-04 10:42:00,2.67252,2.67266,2.66934,2.67155,10500000.0
2007-10-04 10:43:00,2.67272,2.67272,2.66788,2.67056,13750000.0
2007-10-04 10:44:00,2.67268,2.67268,2.66475,2.66898,8380000.0
2007-10-04 10:45:00,2.67069,2.67069,2.66562,2.67012,9380000.0
2007-10-04 10:46:00,2.67031,2.67107,2.66801,2.67107,8380000.0
2007-10-04 10:47:00,2.67126,2.67147,2.66675,2.67074,8250000.0
2007-10-04 10:48:00,2.67101,2.6718,2.66581,2.66882,5250000.0
2007-10-04 10:49:00,2.66908,2.6705,2.66412,2.66766,12010000.0
2007-10-04 10:50:00,2.66923,2.67133,2.66679,2.66788,7750000.0
2007-10-04 10:51:00,2.6688,2.67165,2.66785,2.66785,9250000.0
2007-10-04 10:52:00,2.67241,2.67284,2.67148,2.67156,7000000.0
2007-10-04 10:53:00,2.67201,2.67256,2.66953,2.67256,5500000.0
2007-10-04 10:54:00,2.67131,2.67131,2.66789,2.67131,9250000.0
2007-10-04 10:55:00,2.6708,2.6708,2.66774,2.67009,13000000.0
2007-10-04 10:56:00,2.66791,2.67143,2.66536,2.66834,8510000.0
2007-10-04 10:57:00,2.67041,2.67159,2.66877,2.67153,6380000.0
2007-10-04 10:58:00,2.66959,2.66977,2.66739,2.66909,9000000.0
2007-10-04 10:59:00,2.66943,2.66965,2.66808,2.66947,8250000.0
2007-10-04 11:00:00,2.6704,2.67055,2.66727,2.67055,13750000.0
2007-10-04 11:01:00,2.67007,2.6707,2.66634,2.66911,10630000.0
2007-10-04 11:02:00,2.67145,2.67145,2.66787,2.67015,7380000.0
2007-10-04 11:03:00,2.66941,2.67093,2.66617,2.67093,10000000.0
2007-10-04 11:04:00,2.66928,2.67146,2.66633,2.67031,6500000.0
2007-10-04 11:05:00,2.66752,2.67046,2.66711,2.66833,8500000.0
2007-10-04 11:06:00,2.67037,2.67037,2.6641,2.66934,11500000.0
2007-10-04 11:07:00,2.66966,2.66973,2.66678,2.66973,10250000.0
2007-10-04 11:08:00,2.66445,2.66963,2.66445,2.66963,7380000.0
2007-10-04 11:09:00,2.66879,2.66984,2.6676,2.66869,6750000.0
2007-10-04 11:10:00,2.66928,2.66991,2.66465,2.6682,11000000.0
2007-10-04 11:11:00,2.67072,2.67072,2.6672,2.66933,5250000.0
2007-10-04 11:12:00,2.66893,2.66999,2.66614,2.66662,12130000.0
2007-10-04 11:13:00,2.66872,2.66987,2.6654,2.66961,8750000.0
2007-10-04 11:14:00,2.66949,2.671,2.66692,2.671,8000000.0
2007-10-04 11:15:00,2.67102,2.67129,2.66606,2.67014,9890000.0
2007-10-04 11:16:00,2.66749,2.67037,2.66638,2.66948,9880000.0
2007-10-04 11:17:00,2.66712,2.66942,2.66569,2.66687,8250000.0
2007-10-04 11:18:00,2.66664,2.67055,2.66664,2.67055,9000000.0
2007-10-04 11:19:00,2.66978,2.67019,2.66696,2.66696,7500000.0
2007-10-04 11:20:00,2.66788,2.66788,2.66119,2.66598,10500000.0
2007-10-04 11:21:00,2.66952,2.66952,2.66297,2.66905,12380000.0
2007-10-04 11:22:00,2.66832,2.66916,2.66736,2.66908,5750000.0
2007-10-04 11:23:00,2.6701,2.67024,2.66368,2.66848,10500000.0
2007-10-04 11:24:00,2.66974,2.66974,2.66237,2.66869,12250000.0
2007-10-04 11:25:00,2.67005,2.6719,2.66708,2.66708,11130000.0
2007-10-04 11:26:00,2.66878,2.66934,2.66572,2.66902,11000000.0
2007-10-04 11:27:00,2.66858,2.66871,2.665,2.66809,7250000.0
2007-10-04 11:28:00,2.66781,2.66803,2.66483,2.66752,6500000.0
2007-10-04 11:29:00,2.66631,2.66862,2.66442,2.66822,9000000.0
2007-10-04 11:30:00,2.66673,2.66794,2.66429,2.66743,8250000.0
2007-10-04 11:31:00,2.66748,2.66806,2.66555,2.66705,12010000.0
2007-10-04 11:32:00,2.66796,2.66815,2.66427,2.66459,11380000.0
2007-10-04 11:33:00,2.66619,2.66812,2.66544,2.6657,10500000.0
2007-10-04 11:34:00,2.66605,2.66805,2.66174,2.66709,4880000.0
2007-10-04 11:35:00,2.66784,2.66805,2.66278,2.66662,5500000.0
2007-10-04 11:36:00,2.66723,2.66805,2.66382,2.66771,7000000.0
2007-10-04 11:37:00,2.6655,2.66726,2.66381,2.66402,8250000.0
2007-10-04 11:38:00,2.66484,2.66718,2.66465,2.66501,6750000.0
2007-10-04 11:39:00,2.66817,2.66817,2.66383,2.66384,10750000.0
2007-10-04 11:40:00,2.66352,2.66794,2.66188,2.66566,7500000.0
2007-10-04 11:41:00,2.66848,2.66874,2.66277,2.66741,5500000.0
2007-10-04 11:42:00,2.66717,2.66802,2.66298,2.66498,14630000.0
2007-10-04 11:43:00,2.66415,2.6683,2.66356,2.6683,7630000.0
2007-10-04 11:44:00,2.66696,2.66844,2.66339,2.66383,6380000.0
2007-10-04 11:45:00,2.66714,2.66751,2.66436,2.66751,10760000.0
2007-10-04 11:46:00,2.66583,2.66765,2.6635,2.66558,7750000.0
2007-10-04 11:47:00,2.66603,2.66741,2.6645,2.66741,7500000.0
2007-10-04 11:48:00,2.66821,2.66821,2.66519,2.66636,6000000.0
2007-10-04 11:49:00,2.66664,2.66821,2.66192,2.66821,8000000.0
2007-10-04 11:50:00,2.66609,2.66827,2.66421,2.66458,9380000.0
2007-10-04 11:51:00,2.66537,2.66757,2.66313,2.66579,10630000.0
2007-10-04 11:52:00,2.66745,2.66759,2.66376,2.66685,12000000.0
2007-10-04 11:53:00,2.66369,2.66756,2.66338,2.66669,8130000.0
2007-10-04 11:54:00,2.6673,2.66777,2.66719,2.66719,6250000.0
2007-10-04 11:55:00,2.66666,2.66682,2.66368,2.66682,10500000.0
2007-10-04 11:56:00,2.66455,2.66697,2.66175,2.66644,6750000.0
2007-10-04 11:57:00,2.66728,2.66753,2.66311,2.66677,16630000.0
2007-10-04 11:58:00,2.66723,2.66801,2.66418,2.66607,7130000.0
2007-10-04 11:59:00,2.66625,2.66708,2.66453,2.66662,8000000.0
2007-10-04 12:00:00,2.66744,2.66794,2.66381,2.66641,13250000.0
2007-10-04 12:01:00,2.66752,2.66752,2.66341,2.66653,8130000.0
2007-10-04 12:02:00,2.66553,2.66645,2.66324,2.66578,8500000.0
2007-10-04 12:03:00,2.66582,2.66603,2.66121,2.6624,5500000.0
2007-10-04 12:04:00,2.66583,2.66768,2.66329,2.66677,6250000.0
2007-10-04 12:05:00,2.6649,2.6665,2.6622,2.66535,8000000.0
2007-10-04 12:06:00,2.66738,2.66738,2.66082,2.66413,8500000.0
2007-10-04 12:07:00,2.66624,2.66624,2.66317,2.6656,6250000.0
2007-10-04 12:08:00,2.66401,2.66531,2.6613,2.66531,8500000.0
2007-10-04 12:09:00,2.66478,2.66559,2.66028,2.66259,9750000.0
2007-10-04 12:10:00,2.66528,2.66614,2.65955,2.66552,13380000.0
2007-10-04 12:11:00,2.66198,2.66657,2.66198,2.66467,6130000.0
2007-10-04 12:12:00,2.66474,2.66701,2.66276,2.66701,9630000.0
2007-10-04 12:13:00,2.66286,2.66624,2.66002,2.66624,6500000.0
2007-10-04 12:14:00,2.66519,2.66574,2.66068,2.66491,9760000.0
2007-10-04 12:15:00,2.66101,2.66588,2.66101,2.66295,6000000.0
2007-10-04 12:16:00,2.66494,2.66615,2.66166,2.66562,9500000.0
2007-10-04 12:17:00,2.66102,2.66527,2.6602,2.66137,8130000.0
2007-10-04 12:18:00,2.66703,2.66703,2.66192,2.66192,6630000.0
2007-10-04 12:19:00,2.66676,2.66722,2.66293,2.66293,6000000.0
2007-10-04 12:20:00,2.65988,2.66578,2.65909,2.66399,8380000.0
2007-10-04 12:21:00,2.66355,2.66571,2.65874,2.66167,11500000.0
2007-10-04 12:22:00,2.66622,2.66702,2.66297,2.66297,8750000.0
2007-10-04 12:23:00,2.66441,2.66512,2.66203,2.66473,8880000.0
2007-10-04 12:24:00,2.66577,2.66662,2.66301,2.66404,9760000.0
2007-10-04 12:25:00,2.66502,2.66668,2.66379,2.66532,6000000.0
2007-10-04 12:26:00,2.66602,2.66675,2.66124,2.66316,10130000.0
2007-10-04 12:27:00,2.66633,2.66633,2.66127,2.66288,7250000.0
2007-10-04 12:28:00,2.66566,2.66676,2.6632,2.66333,9750000.0
2007-10-04 12:29:00,2.66487,2.66579,2.65912,2.65912,8500000.0
2007-10-04 12:30:00,2.66683,2.66692,2.66257,2.66509,12250000.0
2007-10-04 12:31:00,2.66585,2.66642,2.66466,2.66472,6630000.0
2007-10-04 12:32:00,2.66567,2.66571,2.65987,2.66272,6250000.0
2007-10-04 12:33:00,2.66319,2.66692,2.66258,2.66524,6250000.0
2007-10-04 12:34:00,2.666,2.66682,2.66211,2.66605,8750000.0
2007-10-04 12:35:00,2.667,2.667,2.65998,2.66387,8130000.0
2007-10-04 12:36:00,2.66665,2.66748,2.66212,2.66728,9000000.0
2007-10-04 12:37:00,2.66722,2.66774,2.6623,2.66618,11130000.0
2007-10-04 12:38:00,2.66546,2.66588,2.66273,2.66273,6500000.0
2007-10-04 12:39:00,2.66687,2.66687,2.66287,2.66515,7250000.0
2007-10-04 12:40:00,2.65926,2.66548,2.65926,2.6646,12130000.0
2007-10-04 12:41:00,2.66605,2.6666,2.66279,2.66328,9880000.0
2007-10-04 12:42:00,2.66633,2.66702,2.66263,2.66274,8000000.0
2007-10-04 12:43:00,2.66546,2.66618,2.66241,2.66488,14250000.0
2007-10-04 12:44:00,2.66516,2.66542,2.66051,2.66542,7000000.0
2007-10-04 12:45:00,2.66286,2.66497,2.65983,2.66348,9500000.0
2007-10-04 12:46:00,2.66445,2.66582,2.66317,2.66432,6000000.0
2007-10-04 12:47:00,2.66342,2.66533,2.66304,2.66533,6250000.0
2007-10-04 12:48:00,2.66438,2.66619,2.66131,2.66371,9500000.0
2007-10-04 12:49:00,2.66652,2.66652,2.66209,2.66585,10250000.0
2007-10-04 12:50:00,2.66557,2.66604,2.66363,2.6651,11000000.0
2007-10-04 12:51:00,2.66162,2.66566,2.65999,2.66299,7500000.0
2007-10-04 12:52:00,2.66582,2.66582,2.65941,2.66481,8000000.0
2007-10-04 12:53:00,2.66635,2.66735,2.66224,2.66645,9000000.0
2007-10-04 12:54:00,2.66635,2.66778,2.66432,2.66711,10750000.0
2007-10-04 12:55:00,2.66386,2.66833,2.66386,2.66618,11000000.0
2007-10-04 12:56:00,2.66582,2.66837,2.66144,2.66734,13750000.0
2007-10-04 12:57:00,2.66574,2.6689,2.66167,2.66868,11000000.0
2007-10-04 12:58:00,2.66549,2.66835,2.66253,2.66835,7250000.0
2007-10-04 12:59:00,2.66739,2.66795,2.66394,2.66631,9250000.0
2007-10-04 13:00:00,2.66708,2.66855,2.66543,2.66855,7260000.0
2007-10-04 13:01:00,2.66818,2.66818,2.66164,2.66667,12380000.0
2007-10-04 13:02:00,2.66602,2.6688,2.66211,2.6688,9000000.0
2007-10-04 13:03:00,2.66063,2.6678,2.66063,2.66741,14130000.0
2007-10-04 13:04:00,2.6679,2.66838,2.66574,2.66794,7500000.0
2007-10-04 13:05:00,2.6653,2.66844,2.66462,2.66811,8500000.0
2007-10-04 13:06:00,2.66439,2.6685,2.66089,2.66655,6750000.0
2007-10-04 13:07:00,2.66781,2.66953,2.66212,2.66786,13000000.0
2007-10-04 13:08:00,2.66847,2.66847,2.6663,2.6663,6750000.0
2007-10-04 13:09:00,2.66976,2.66976,2.66391,2.66769,5250000.0
2007-10-04 13:10:00,2.66862,2.66936,2.66529,2.66908,10880000.0
2007-10-04 13:11:00,2.6663,2.66882,2.66437,2.66551,10750000.0
2007-10-04 13:12:00,2.66912,2.66934,2.66598,2.66934,10250000.0
2007-10-04 13:13:00,2.66606,2.66974,2.66529,2.66974,7630000.0
2007-10-04 13:14:00,2.66469,2.66991,2.66412,2.66412,6250000.0
2007-10-04 13:15:00,2.6654,2.6697,2.66514,2.66846,8250000.0
2007-10-04 13:16:00,2.66583,2.66978,2.66228,2.66938,8750000.0
2007-10-04 13:17:00,2.66935,2.66976,2.66581,2.66976,10880000.0
2007-10-04 13:18:00,2.66838,2.66988,2.66559,2.66645,8500000.0
2007-10-04 13:19:00,2.6683,2.66945,2.66621,2.66917,7750000.0
2007-10-04 13:20:00,2.66363,2.66906,2.66363,2.66906,11010000.0
2007-10-04 13:21:00,2.66758,2.66945,2.66569,2.66936,7500000.0
2007-10-04 13:22:00,2.66885,2.66906,2.66497,2.66497,9250000.0
2007-10-04 13:23:00,2.66767,2.66903,2.66438,2.66602,10000000.0
2007-10-04 13:24:00,2.66867,2.66867,2.66185,2.66185,13500000.0
2007-10-04 13:25:00,2.66792,2.66833,2.66426,2.66795,11880000.0
2007-10-04 13:26:00,2.66398,2.66787,2.66398,2.66783,11250000.0
2007-10-04 13:27:00,2.6683,2.6683,2.66156,2.66751,10500000.0
2007-10-04 13:28:00,2.66553,2.66836,2.66553,2.66632,10500000.0
2007-10-04 13:29:00,2.66813,2.66886,2.66372,2.66372,8250000.0
2007-10-04 13:30:00,2.66711,2.66844,2.6626,2.66705,6500000.0
2007-10-04 13:31:00,2.66491,2.66841,2.66487,2.66841,7000000.0
2007-10-04 13:32:00,2.66741,2.6683,2.66565,2.66565,6500000.0
2007-10-04 13:33:00,2.66748,2.66832,2.6604,2.6671,14250000.0
2007-10-04 13:34:00,2.66887,2.66898,2.66529,2.66827,10130000.0
2007-10-04 13:35:00,2.66695,2.66782,2.66382,2.66782,10750000.0
2007-10-04 13:36:00,2.6686,2.66895,2.66466,2.66775,8500000.0
2007-10-04 13:37:00,2.6676,2.66869,2.66073,2.66073,5500000.0
2007-10-04 13:38:00,2.6672,2.66798,2.66467,2.6672,13130000.0
2007-10-04 13:39:00,2.66806,2.66836,2.6622,2.66776,8500000.0
2007-10-04 13:40:00,2.66867,2.66878,2.66073,2.66804,13510000.0
2007-10-04 13:41:00,2.66821,2.66821,2.66301,2.66737,7750000.0
2007-10-04 13:42:00,2.66835,2.66835,2.66284,2.66629,10250000.0
2007-10-04 13:43:00,2.66821,2.66821,2.66285,2.66663,9010000.0
2007-10-04 13:44:00,2.66798,2.66883,2.66244,2.66883,8750000.0
2007-10-04 13:45:00,2.66592,2.66778,2.66381,2.66544,6500000.0
2007-10-04 13:46:00,2.66747,2.66766,2.66278,2.6644,9880000.0
2007-10-04 13:47:00,2.66587,2.66777,2.6606,2.6654,10000000.0
2007-10-04 13:48:00,2.66661,2.66675,2.66207,2.66544,5630000.0
2007-10-04 13:49:00,2.6647,2.6687,2.6611,2.66692,10750000.0
2007-10-04 13:50:00,2.6661,2.66772,2.66439,2.66695,5500000.0
2007-10-04 13:51:00,2.66778,2.66778,2.66086,2.66516,8000000.0
2007-10-04 13:52:00,2.668,2.66854,2.66267,2.66676,7010000.0
2007-10-04 13:53:00,2.66681,2.66713,2.66177,2.66177,8500000.0
2007-10-04 13:54:00,2.66539,2.66665,2.66348,2.66525,6250000.0
2007-10-04 13:55:00,2.66756,2.66756,2.66263,2.66521,8000000.0
2007-10-04 13:56:00,2.66218,2.66742,2.66218,2.66708,9000000.0
2007-10-04 13:57:00,2.66717,2.66776,2.6652,2.66533,7250000.0
2007-10-04 13:58:00,2.66841,2.66933,2.66355,2.66491,11000000.0
2007-10-04 13:59:00,2.66888,2.66902,2.65998,2.65998,9250000.0
2007-10-04 14:00:00,2.66847,2.66914,2.66693,2.66836,8000000.0
2007-10-04 14:01:00,2.66886,2.66886,2.66383,2.66834,7000000.0
2007-10-04 14:02:00,2.6632,2.66751,2.6632,2.66751,8500000.0
2007-10-04 14:03:00,2.66517,2.66832,2.66221,2.66221,12750000.0
2007-10-04 14:04:00,2.66416,2.66746,2.66416,2.66686,10130000.0
2007-10-04 14:05:00,2.66592,2.66753,2.66401,2.66696,5750000.0
2007-10-04 14:06:00,2.66658,2.66806,2.66395,2.66779,6500000.0
2007-10-04 14:07:00,2.66837,2.66902,2.66408,2.66754,9880000.0
2007-10-04 14:08:00,2.66641,2.66894,2.66455,2.66894,9000000.0
2007-10-04 14:09:00,2.66827,2.66872,2.66616,2.66788,8000000.0
2007-10-04 14:10:00,2.66552,2.66914,2.66546,2.66914,6750000.0
2007-10-04 14:11:00,2.66992,2.66992,2.66285,2.66842,9250000.0
2007-10-04 14:12:00,2.66883,2.66883,2.66496,2.66528,11250000.0
2007-10-04 14:13:00,2.66793,2.66802,2.66414,2.66639,6500000.0
2007-10-04 14:14:00,2.66499,2.66939,2.66499,2.66566,8130000.0
2007-10-04 14:15:00,2.66602,2.66965,2.66602,2.66665,10750000.0
2007-10-04 14:16:00,2.66485,2.66893,2.66411,2.66893,6880000.0
2007-10-04 14:17:00,2.66607,2.66786,2.66515,2.66515,5250000.0
2007-10-04 14:18:00,2.6692,2.6692,2.66377,2.66816,8750000.0
2007-10-04 14:19:00,2.66336,2.66693,2.66336,2.66528,7500000.0
2007-10-04 14:20:00,2.66684,2.66754,2.66374,2.66702,15000000.0
2007-10-04 14:21:00,2.6683,2.66858,2.66161,2.66754,6380000.0
2007-10-04 14:22:00,2.66635,2.66837,2.66361,2.66837,7000000.0
2007-10-04 14:23:00,2.66527,2.66848,2.66363,2.66492,7500000.0
2007-10-04 14:24:00,2.66657,2.66788,2.66236,2.66788,7750000.0
2007-10-04 14:25:00,2.66865,2.66877,2.66518,2.66877,9000000.0
2007-10-04 14:26:00,2.66819,2.66844,2.66236,2.66592,7380000.0
2007-10-04 14:27:00,2.66923,2.66923,2.66501,2.66581,7500000.0
2007-10-04 14:28:00,2.66326,2.66826,2.66326,2.66611,11130000.0
2007-10-04 14:29:00,2.6655,2.66887,2.66284,2.6682,7630000.0
2007-10-04 14:30:00,2.66807,2.66807,2.66324,2.66324,5500000.0
2007-10-04 14:31:00,2.66363,2.66797,2.66277,2.66707,8630000.0
2007-10-04 14:32:00,2.66887,2.66887,2.66364,2.6679,9500000.0
2007-10-04 14:33:00,2.66774,2.66894,2.6663,2.66894,7750000.0
2007-10-04 14:34:00,2.66841,2.66875,2.66525,2.66665,7500000.0
2007-10-04 14:35:00,2.66823,2.66954,2.66362,2.66833,10000000.0
2007-10-04 14:36:00,2.66945,2.66952,2.66382,2.66754,19500000.0
2007-10-04 14:37:00,2.66713,2.66874,2.66565,2.66813,6750000.0
2007-10-04 14:38:00,2.66854,2.6687,2.66261,2.66833,7000000.0
2007-10-04 14:39:00,2.66727,2.67032,2.66622,2.66905,6750000.0
2007-10-04 14:40:00,2.67129,2.67141,2.66556,2.67055,6130000.0
2007-10-04 14:41:00,2.6731,2.6731,2.66663,2.66883,6750000.0
2007-10-04 14:42:00,2.67255,2.67255,2.66845,2.66867,10000000.0
2007-10-04 14:43:00,2.67059,2.67208,2.66553,2.67208,10500000.0
2007-10-04 14:44:00,2.66788,2.6736,2.66618,2.67357,5630000.0
2007-10-04 14:45:00,2.67214,2.67347,2.66957,2.6713,7250000.0
2007-10-04 14:46:00,2.67328,2.67595,2.66737,2.67402,9750000.0
2007-10-04 14:47:00,2.67352,2.67543,2.67148,2.67484,8880000.0
2007-10-04 14:48:00,2.67295,2.67342,2.66989,2.6705,11750000.0
2007-10-04 14:49:00,2.67362,2.6744,2.67099,2.6744,6500000.0
2007-10-04 14:50:00,2.67258,2.67455,2.66919,2.6732,9630000.0
2007-10-04 14:51:00,2.67519,2.67548,2.67124,2.67471,8250000.0
2007-10-04 14:52:00,2.67464,2.67583,2.66939,2.67583,10630000.0
2007-10-04 14:53:00,2.67497,2.67531,2.67028,2.67303,8500000.0
2007-10-04 14:54:00,2.67371,2.67591,2.6683,2.67549,10880000.0
2007-10-04 14:55:00,2.67205,2.67434,2.67017,2.67414,10630000.0
2007-10-04 14:56:00,2.67424,2.67562,2.67241,2.67375,11630000.0
2007-10-04 14:57:00,2.67267,2.67465,2.671,2.67323,9000000.0
2007-10-04 14:58:00,2.67162,2.67391,2.67024,2.67218,8000000.0
2007-10-04 14:59:00,2.67267,2.67346,2.67098,2.67346,10250000.0
2007-10-04 15:00:00,2.67242,2.6735,2.67023,2.67141,13000000.0
2007-10-04 15:01:00,2.67037,2.67285,2.66747,2.6697,10250000.0
2007-10-04 15:02:00,2.66893,2.67232,2.66745,2.67106,10380000.0
2007-10-04 15:03:00,2.66966,2.67197,2.66606,2.67055,10250000.0
2007-10-04 15:04:00,2.67189,2.67258,2.66723,2.67117,13250000.0
2007-10-04 15:05:00,2.67167,2.67272,2.66987,2.67067,10000000.0
2007-10-04 15:06:00,2.67187,2.67303,2.66813,2.67282,6500000.0
2007-10-04 15:07:00,2.67196,2.67229,2.66733,2.67215,5500000.0
2007-10-04 15:08:00,2.67121,2.67258,2.66678,2.67258,11250000.0
2007-10-04 15:09:00,2.67277,2.67353,2.66786,2.67303,9380000.0
2007-10-04 15:10:00,2.67316,2.67316,2.67023,2.67306,7250000.0
2007-10-04 15:11:00,2.67383,2.67383,2.66986,2.67325,10630000.0
2007-10-04 15:12:00,2.6736,2.6736,2.67104,2.67275,10000000.0
2007-10-04 15:13:00,2.66976,2.67355,2.66902,2.67085,13500000.0
2007-10-04 15:14:00,2.67379,2.67379,2.66917,2.66917,5500000.0
2007-10-04 15:15:00,2.67262,2.67339,2.66891,2.67083,14890000.0
2007-10-04 15:16:00,2.67299,2.67384,2.67064,2.67168,9500000.0
2007-10-04 15:17:00,2.67278,2.67278,2.6668,2.67161,15750000.0
2007-10-04 15:18:00,2.67008,2.67185,2.66788,2.66904,5250000.0
2007-10-04 15:19:00,2.67231,2.67231,2.66744,2.66744,9000000.0
2007-10-04 15:20:00,2.67159,2.67159,2.6684,2.67118,10250000.0
2007-10-04 15:21:00,2.67106,2.6711,2.66503,2.67022,13750000.0
2007-10-04 15:22:00,2.67059,2.67193,2.66686,2.6692,11750000.0
2007-10-04 15:23:00,2.67144,2.67168,2.66486,2.6679,5250000.0
2007-10-04 15:24:00,2.67069,2.6728,2.66664,2.6719,8250000.0
2007-10-04 15:25:00,2.67235,2.67235,2.66771,2.67204,8010000.0
2007-10-04 15:26:00,2.67156,2.67194,2.66867,2.66867,14380000.0
2007-10-04 15:27:00,2.67054,2.67217,2.66974,2.67143,8250000.0
2007-10-04 15:28:00,2.67118,2.67118,2.66755,2.66881,5760000.0
2007-10-04 15:29:00,2.66744,2.67031,2.66547,2.66918,5500000.0
2007-10-04 15:30:00,2.66989,2.67054,2.66566,2.66902,5880000.0
2007-10-04 15:31:00,2.67,2.67,2.66458,2.66458,11250000.0
2007-10-04 15:32:00,2.67074,2.67074,2.66494,2.67022,11250000.0
2007-10-04 15:33:00,2.66923,2.67015,2.66724,2.66976,10380000.0
2007-10-04 15:34:00,2.67231,2.67231,2.66714,2.6711,5500000.0
2007-10-04 15:35:00,2.67158,2.67281,2.66468,2.66468,6000000.0
2007-10-04 15:36:00,2.66984,2.67082,2.66557,2.67027,9750000.0
2007-10-04 15:37:00,2.67099,2.67099,2.66812,2.67053,7630000.0
2007-10-04 15:38:00,2.66715,2.67048,2.6658,2.66994,11630000.0
2007-10-04 15:39:00,2.66896,2.66982,2.66383,2.66482,7880000.0
2007-10-04 15:40:00,2.66765,2.66994,2.66294,2.66949,8250000.0
2007-10-04 15:41:00,2.66736,2.67093,2.66499,2.66499,6750000.0
2007-10-04 15:42:00,2.66898,2.66898,2.66693,2.66693,7500000.0
2007-10-04 15:43:00,2.6655,2.67052,2.6655,2.67052,7880000.0
2007-10-04 15:44:00,2.67032,2.67123,2.6671,2.6671,8500000.0
2007-10-04 15:45:00,2.67058,2.67084,2.66758,2.66913,9000000.0
2007-10-04 15:46:00,2.67103,2.67124,2.66675,2.66979,10750000.0
2007-10-04 15:47:00,2.67071,2.67071,2.66635,2.66927,9630000.0
2007-10-04 15:48:00,2.66912,2.67069,2.66674,2.66781,8500000.0
2007-10-04 15:49:00,2.67258,2.67258,2.66435,2.67185,11250000.0
2007-10-04 15:50:00,2.67102,2.67221,2.6672,2.67114,10500000.0
2007-10-04 15:51:00,2.67259,2.67259,2.66626,2.6707,7630000.0
2007-10-04 15:52:00,2.67011,2.67238,2.66551,2.67027,6750000.0
2007-10-04 15:53:00,2.67174,2.67243,2.66943,2.67192,9380000.0
2007-10-04 15:54:00,2.67335,2.67337,2.6679,2.67337,7880000.0
2007-10-04 15:55:00,2.67357,2.67357,2.66769,2.67238,8630000.0
2007-10-04 15:56:00,2.67014,2.67387,2.66907,2.67371,6380000.0
2007-10-04 15:57:00,2.67221,2.67259,2.66807,2.66807,7000000.0
2007-10-04 15:58:00,2.67167,2.67245,2.66588,2.66588,7500000.0
2007-10-04 15:59:00,2.67152,2.67216,2.66654,2.67189,10250000.0
2007-10-04 16:00:00,2.67273,2.67273,2.6656,2.67078,8750000.0
2007-10-04 16:01:00,2.67096,2.67214,2.66837,2.66837,12500000.0
2007-10-04 16:02:00,2.67062,2.67219,2.66737,2.66737,6380000.0
2007-10-04 16:03:00,2.67175,2.67175,2.66835,2.67024,6250000.0
2007-10-04 16:04:00,2.67011,2.67078,2.6665,2.66921,6000000.0
2007-10-04 16:05:00,2.66929,2.67073,2.66527,2.66922,8250000.0
2007-10-04 16:06:00,2.66938,2.67014,2.66752,2.66941,5500000.0
2007-10-04 16:07:00,2.66869,2.66923,2.66671,2.66765,9000000.0
2007-10-04 16:08:00,2.66647,2.66818,2.66391,2.66706,5250000.0
2007-10-04 16:09:00,2.66713,2.66737,2.66347,2.66347,8750000.0
2007-10-04 16:10:00,2.66747,2.66747,2.66255,2.66665,11250000.0
2007-10-04 16:11:00,2.66747,2.66747,2.66255,2.66322,9880000.0
2007-10-04 16:12:00,2.66624,2.66665,2.65929,2.66297,10500000.0
2007-10-04 16:13:00,2.66476,2.66516,2.6629,2.66502,5750000.0
2007-10-04 16:14:00,2.66371,2.66445,2.66092,2.66184,8000000.0
2007-10-04 16:15:00,2.66145,2.66305,2.65964,2.66287,9380000.0
2007-10-04 16:16:00,2.66419,2.66419,2.66001,2.66177,14630000.0
2007-10-04 16:17:00,2.66287,2.66397,2.6611,2.66237,6500000.0
2007-10-04 16:18:00,2.66306,2.66306,2.65876,2.66274,8630000.0
2007-10-04 16:19:00,2.66218,2.6631,2.65606,2.65606,13380000.0
2007-10-04 16:20:00,2.66206,2.6631,2.65897,2.66306,11380000.0
2007-10-04 16:21:00,2.66383,2.66383,2.65917,2.65953,8250000.0
2007-10-04 16:22:00,2.6635,2.6635,2.65872,2.65964,7750000.0
2007-10-04 16:23:00,2.66237,2.66322,2.65948,2.66275,8750000.0
2007-10-04 16:24:00,2.66057,2.66271,2.65681,2.6586,12000000.0
2007-10-04 16:25:00,2.66344,2.66344,2.66045,2.66225,7000000.0
2007-10-04 16:26:00,2.66266,2.66291,2.65895,2.65903,10130000.0
2007-10-04 16:27:00,2.66074,2.66148,2.65591,2.65907,9880000.0
2007-10-04 16:28:00,2.65935,2.65935,2.65395,2.65931,11000000.0
2007-10-04 16:29:00,2.66109,2.66109,2.65571,2.6574,7880000.0
2007-10-04 16:30:00,2.65729,2.65949,2.65563,2.65949,5500000.0
2007-10-04 16:31:00,2.65671,2.65864,2.65537,2.6573,7630000.0
2007-10-04 16:32:00,2.65834,2.65834,2.65264,2.65575,7000000.0
2007-10-04 16:33:00,2.65852,2.65852,2.65291,2.65746,9750000.0
2007-10-04 16:34:00,2.65827,2.65876,2.6551,2.65869,12250000.0
2007-10-04 16:35:00,2.65967,2.65967,2.65656,2.65806,6250000.0
2007-10-04 16:36:00,2.65804,2.65898,2.65475,2.65763,10750000.0
2007-10-04 16:37:00,2.65399,2.65919,2.65399,2.65919,6500000.0
2007-10-04 16:38:00,2.65722,2.6592,2.65299,2.6592,9130000.0
2007-10-04 16:39:00,2.65963,2.6597,2.65431,2.65753,6500000.0
2007-10-04 16:40:00,2.65843,2.65972,2.65494,2.65838,6750000.0
2007-10-04 16:41:00,2.65901,2.66077,2.65366,2.65888,10500000.0
2007-10-04 16:42:00,2.65887,2.65887,2.65466,2.65853,7750000.0
2007-10-04 16:43:00,2.65708,2.65896,2.65697,2.65821,7130000.0
2007-10-04 16:44:00,2.65655,2.65827,2.65551,2.65551,6750000.0
2007-10-04 16:45:00,2.65865,2.65865,2.65376,2.65811,7380000.0
2007-10-04 16:46:00,2.65515,2.65855,2.65498,2.65635,12750000.0
2007-10-04 16:47:00,2.6574,2.65901,2.65276,2.65601,5250000.0
2007-10-04 16:48:00,2.65883,2.6595,2.6544,2.65918,6250000.0
2007-10-04 16:49:00,2.65763,2.65825,2.65434,2.65825,9250000.0
2007-10-04 16:50:00,2.65728,2.65911,2.65308,2.65911,9630000.0
2007-10-04 16:51:00,2.65809,2.65809,2.65602,2.65802,8000000.0
2007-10-04 16:52:00,2.65408,2.66084,2.65408,2.66084,6750000.0
2007-10-04 16:53:00,2.65972,2.66012,2.65724,2.65724,6250000.0
2007-10-04 16:54:00,2.65887,2.6594,2.65413,2.65731,11000000.0
2007-10-04 16:55:00,2.65921,2.65945,2.65583,2.65583,6000000.0
2007-10-04 16:56:00,2.66012,2.66012,2.65702,2.65986,8250000.0
2007-10-04 16:57:00,2.65803,2.65961,2.65681,2.65681,7880000.0
2007-10-04 16:58:00,2.65683,2.65994,2.65459,2.65932,8250000.0
2007-10-04 16:59:00,2.6609,2.6609,2.65723,2.65961,12130000.0
2007-10-04 17:00:00,2.66049,2.66129,2.6569,2.66003,7250000.0
2007-10-04 17:01:00,2.65835,2.66124,2.65629,2.66076,7250000.0
2007-10-04 17:02:00,2.66169,2.66169,2.65672,2.65672,8000000.0
2007-10-04 17:03:00,2.65974,2.66071,2.65622,2.66042,10630000.0
2007-10-04 17:04:00,2.66068,2.66068,2.65731,2.66031,6130000.0
2007-10-04 17:05:00,2.65787,2.6612,2.65652,2.66063,9250000.0
2007-10-04 17:06:00,2.66108,2.66108,2.65649,2.6599,10000000.0
2007-10-04 17:07:00,2.66134,2.66157,2.65745,2.66039,11000000.0
2007-10-04 17:08:00,2.65681,2.6604,2.65542,2.65542,8250000.0
2007-10-04 17:09:00,2.66081,2.66117,2.65824,2.66117,6760000.0
2007-10-04 17:10:00,2.65611,2.66197,2.65611,2.66094,11380000.0
2007-10-04 17:11:00,2.65985,2.66127,2.65611,2.66127,5630000.0
2007-10-04 17:12:00,2.65821,2.66042,2.65701,2.66018,8500000.0
2007-10-04 17:13:00,2.66119,2.66172,2.65913,2.66113,7500000.0
2007-10-04 17:14:00,2.65828,2.66083,2.65686,2.6573,8250000.0
2007-10-04 17:15:00,2.65715,2.66125,2.65715,2.66033,10750000.0
2007-10-04 17:16:00,2.66085,2.66111,2.65832,2.66111,7380000.0
2007-10-04 17:17:00,2.6617,2.6617,2.65695,2.66055,7630000.0
2007-10-04 17:18:00,2.66217,2.66217,2.6577,2.66153,13000000.0
2007-10-04 17:19:00,2.66092,2.66157,2.6584,2.65976,8500000.0
2007-10-04 17:20:00,2.66024,2.66087,2.65763,2.66009,8630000.0
2007-10-04 17:21:00,2.65973,2.66191,2.65691,2.6578,10250000.0
2007-10-04 17:22:00,2.66074,2.66094,2.65771,2.65771,8750000.0
2007-10-04 17:23:00,2.66072,2.66136,2.6568,2.66,10750000.0
2007-10-04 17:24:00,2.6573,2.66143,2.6573,2.66143,5630000.0
2007-10-04 17:25:00,2.65857,2.66103,2.65857,2.6599,10500000.0
2007-10-04 17:26:00,2.65921,2.66082,2.65689,2.66081,6880000.0
2007-10-04 17:27:00,2.65635,2.65995,2.65449,2.65926,9880000.0
2007-10-04 17:28:00,2.65926,2.66099,2.65906,2.66099,7750000.0
2007-10-04 17:29:00,2.65963,2.66016,2.65783,2.65879,6500000.0
2007-10-04 17:30:00,2.66196,2.66209,2.66078,2.66098,7000000.0
2007-10-04 17:31:00,2.66126,2.66166,2.65804,2.66125,6750000.0
2007-10-04 17:32:00,2.65899,2.66145,2.65548,2.65548,7250000.0
2007-10-04 17:33:00,2.66176,2.66273,2.65766,2.65901,8500000.0
2007-10-04 17:34:00,2.66229,2.66229,2.66005,2.66044,7250000.0
2007-10-04 17:35:00,2.6558,2.66094,2.6558,2.66085,6750000.0
2007-10-04 17:36:00,2.66108,2.66108,2.65478,2.65865,6500000.0
2007-10-04 17:37:00,2.66123,2.66153,2.65882,2.65992,8500000.0
2007-10-04 17:38:00,2.66004,2.66239,2.65724,2.66239,8630000.0
2007-10-04 17:39:00,2.66062,2.66131,2.65831,2.65961,7010000.0
2007-10-04 17:40:00,2.66057,2.66142,2.65699,2.66093,10380000.0
2007-10-04 17:41:00,2.66061,2.66063,2.65875,2.6604,13000000.0
2007-10-04 17:42:00,2.66112,2.66112,2.65665,2.65862,9250000.0
2007-10-04 17:43:00,2.66002,2.6608,2.65813,2.6608,7500000.0
2007-10-04 17:44:00,2.66048,2.66061,2.65742,2.65953,6250000.0
2007-10-04 17:45:00,2.66073,2.66085,2.65584,2.66013,6130000.0
2007-10-04 17:46:00,2.65987,2.66143,2.656,2.65859,11000000.0
2007-10-04 17:47:00,2.66057,2.66057,2.65384,2.65825,8130000.0
2007-10-04 17:48:00,2.66073,2.66137,2.65494,2.65813,6250000.0
2007-10-04 17:49:00,2.658,2.66251,2.65656,2.66034,10750000.0
2007-10-04 17:50:00,2.66045,2.66049,2.65631,2.6594,8130000.0
2007-10-04 17:51:00,2.66209,2.66209,2.65742,2.65988,12630000.0
2007-10-04 17:52:00,2.66092,2.66169,2.65796,2.66019,5500000.0
2007-10-04 17:53:00,2.65972,2.66235,2.65691,2.66051,11250000.0
2007-10-04 17:54:00,2.65876,2.66304,2.65876,2.66304,8750000.0
2007-10-04 17:55:00,2.6621,2.66288,2.65966,2.65966,5500000.0
2007-10-04 17:56:00,2.66065,2.66332,2.65908,2.66212,12630000.0
2007-10-04 17:57:00,2.65928,2.66243,2.65605,2.65605,13000000.0
2007-10-04 17:58:00,2.66218,2.66218,2.65817,2.66009,6250000.0
2007-10-04 17:59:00,2.66266,2.66266,2.6569,2.66166,5630000.0
2007-10-04 18:00:00,2.66364,2.66364,2.65942,2.65951,13130000.0
2007-10-04 18:01:00,2.66241,2.66241,2.65793,2.66232,10750000.0
2007-10-04 18:02:00,2.66243,2.66276,2.65997,2.66143,12500000.0
2007-10-04 18:03:00,2.661,2.66154,2.65735,2.66101,5500000.0
2007-10-04 18:04:00,2.66184,2.66267,2.65862,2.66267,5880000.0
2007-10-04 18:05:00,2.66038,2.66247,2.65791,2.65936,9380000.0
2007-10-04 18:06:00,2.66294,2.66319,2.66052,2.66208,7750000.0
2007-10-04 18:07:00,2.66264,2.66276,2.65698,2.66276,8130000.0
2007-10-04 18:08:00,2.66251,2.66251,2.65728,2.6619,6500000.0
2007-10-04 18:09:00,2.66018,2.66169,2.65693,2.65693,8380000.0
2007-10-04 18:10:00,2.66078,2.662,2.65926,2.66038,8500000.0
2007-10-04 18:11:00,2.66166,2.66252,2.65763,2.65956,6630000.0
2007-10-04 18:12:00,2.66078,2.66328,2.65993,2.66227,7000000.0
2007-10-04 18:13:00,2.66094,2.66192,2.65897,2.66192,5250000.0
2007-10-04 18:14:00,2.66226,2.66226,2.65926,2.66078,10000000.0
2007-10-04 18:15:00,2.6599,2.6619,2.65829,2.66077,8880000.0
2007-10-04 18:16:00,2.66134,2.66134,2.6561,2.65695,9380000.0
2007-10-04 18:17:00,2.6612,2.66222,2.65753,2.65932,15250000.0
2007-10-04 18:18:00,2.65659,2.66107,2.65539,2.65792,15500000.0
2007-10-04 18:19:00,2.65703,2.66087,2.65703,2.65938,5250000.0
2007-10-04 18:20:00,2.65935,2.66104,2.6588,2.6588,9750000.0
2007-10-04 18:21:00,2.66037,2.66142,2.65571,2.66047,8880000.0
2007-10-04 18:22:00,2.65478,2.66004,2.65335,2.65996,9000000.0
2007-10-04 18:23:00,2.65949,2.66112,2.65709,2.66112,7250000.0
2007-10-04 18:24:00,2.65857,2.66147,2.65593,2.65953,16130000.0
2007-10-04 18:25:00,2.65934,2.66105,2.65797,2.66068,7000000.0
2007-10-04 18:26:00,2.65926,2.66071,2.65363,2.65748,5500000.0
2007-10-04 18:27:00,2.65904,2.65988,2.65505,2.65926,6500000.0
2007-10-04 18:28:00,2.65991,2.6606,2.65516,2.65962,6000000.0
2007-10-04 18:29:00,2.65877,2.66088,2.65817,2.66048,5250000.0
2007-10-04 18:30:00,2.66059,2.66068,2.65492,2.65963,13630000.0
2007-10-04 18:31:00,2.66051,2.66125,2.65831,2.66125,7500000.0
2007-10-04 18:32:00,2.66182,2.66207,2.65564,2.66126,9630000.0
2007-10-04 18:33:00,2.66064,2.66065,2.65647,2.65772,7500000.0
2007-10-04 18:35:00,2.66136,2.66188,2.65762,2.66073,5750000.0
2007-10-04 18:36:00,2.66183,2.66183,2.65805,2.66135,10750000.0
2007-10-04 18:38:00,2.66175,2.66175,2.65487,2.65842,10500000.0
2007-10-04 18:39:00,2.65858,2.66154,2.65511,2.66154,8250000.0
2007-10-04 18:40:00,2.66032,2.66232,2.65632,2.66157,6000000.0
2007-10-04 18:41:00,2.66187,2.66285,2.65875,2.65953,7000000.0
2007-10-04 18:42:00,2.66023,2.66142,2.65543,2.65824,7500000.0
2007-10-04 18:43:00,2.66196,2.66229,2.65743,2.66104,10500000.0
2007-10-04 18:44:00,2.65938,2.66119,2.65686,2.65845,12880000.0
2007-10-04 18:46:00,2.66136,2.66196,2.65709,2.66071,9500000.0
2007-10-04 18:47:00,2.6613,2.66194,2.65528,2.66194,7250000.0
2007-10-04 18:48:00,2.65976,2.66123,2.65576,2.65649,6500000.0
2007-10-04 18:49:00,2.65813,2.6616,2.65813,2.6616,6630000.0
2007-10-04 18:50:00,2.66143,2.66143,2.65887,2.66065,7750000.0
2007-10-04 18:51:00,2.66075,2.66075,2.65308,2.65308,10250000.0
2007-10-04 18:52:00,2.65983,2.66088,2.65521,2.66088,5750000.0
2007-10-04 18:53:00,2.66031,2.66051,2.65649,2.65837,11250000.0
2007-10-04 18:54:00,2.66109,2.66219,2.65779,2.65844,11250000.0
2007-10-04 18:55:00,2.66028,2.66261,2.65634,2.6597,9000000.0
2007-10-04 18:56:00,2.65857,2.66138,2.65746,2.65954,13000000.0
2007-10-04 18:57:00,2.66043,2.66156,2.65683,2.66051,8500000.0
2007-10-04 18:58:00,2.65726,2.66072,2.65661,2.66015,11380000.0
2007-10-04 18:59:00,2.65914,2.6619,2.65649,2.6619,5250000.0
2007-10-04 19:00:00,2.6612,2.66212,2.65678,2.66212,11750000.0
2007-10-04 19:01:00,2.66165,2.66165,2.65849,2.65884,6500000.0
2007-10-04 19:02:00,2.66114,2.6616,2.65519,2.65613,11750000.0
2007-10-04 19:03:00,2.65764,2.66247,2.65764,2.66166,9000000.0
2007-10-04 19:04:00,2.65953,2.66166,2.65684,2.65744,5250000.0
2007-10-04 19:05:00,2.66146,2.66152,2.65677,2.66152,8000000.0
2007-10-04 19:06:00,2.65696,2.66074,2.65696,2.65853,9630000.0
2007-10-04 19:07:00,2.66022,2.6621,2.65522,2.65671,8500000.0
2007-10-04 19:08:00,2.65988,2.66184,2.65909,2.66184,11250000.0
2007-10-04 19:09:00,2.659,2.66154,2.65869,2.66122,6500000.0
2007-10-04 19:10:00,2.65883,2.66112,2.65842,2.66031,5250000.0
2007-10-04 19:11:00,2.65847,2.66165,2.65713,2.66165,12380000.0
2007-10-04 19:12:00,2.66065,2.66176,2.65958,2.66176,6750000.0
2007-10-04 19:13:00,2.65946,2.66289,2.65729,2.66289,10000000.0
2007-10-04 19:14:00,2.65767,2.66141,2.65724,2.65724,8250000.0
2007-10-04 19:15:00,2.66136,2.66136,2.65555,2.656,13250000.0
2007-10-04 19:16:00,2.65954,2.66145,2.65587,2.65858,15130000.0
2007-10-04 19:17:00,2.65681,2.66146,2.65681,2.66002,11380000.0
2007-10-04 19:18:00,2.65942,2.66147,2.65833,2.65893,14000000.0
2007-10-04 19:19:00,2.65922,2.66227,2.65774,2.65774,9250000.0
2007-10-04 19:20:00,2.65991,2.66099,2.65578,2.65578,8380000.0
2007-10-04 19:21:00,2.65798,2.66298,2.65798,2.66155,5630000.0
2007-10-04 19:22:00,2.66087,2.66143,2.65906,2.65906,7750000.0
2007-10-04 19:23:00,2.66261,2.66332,2.66078,2.66332,11390000.0
2007-10-04 19:24:00,2.66184,2.66184,2.65805,2.66085,5750000.0
2007-10-04 19:25:00,2.65972,2.66238,2.65672,2.65921,4880000.0
2007-10-04 19:26:00,2.65899,2.66157,2.65893,2.66026,5500000.0
2007-10-04 19:27:00,2.65772,2.66193,2.65772,2.66193,5750000.0
2007-10-04 19:28:00,2.65899,2.66151,2.65538,2.65962,8250000.0
2007-10-04 19:29:00,2.66097,2.66179,2.6582,2.66179,11880000.0
2007-10-04 19:30:00,2.65911,2.66194,2.65911,2.66106,7880000.0
2007-10-04 19:31:00,2.66048,2.66282,2.65767,2.66282,6750000.0
2007-10-04 19:32:00,2.66186,2.66186,2.65902,2.66155,7500000.0
2007-10-04 19:33:00,2.66246,2.66246,2.65623,2.6593,7880000.0
2007-10-04 19:34:00,2.65883,2.6608,2.65779,2.65946,10630000.0
2007-10-04 19:35:00,2.65783,2.65835,2.65432,2.65782,7250000.0
2007-10-04 19:36:00,2.65998,2.66038,2.65867,2.65886,5630000.0
2007-10-04 19:37:00,2.66071,2.662,2.65654,2.66126,8750000.0
2007-10-04 19:38:00,2.65858,2.66115,2.65858,2.65953,7760000.0
2007-10-04 19:39:00,2.66231,2.66255,2.66006,2.66165,6630000.0
2007-10-04 19:41:00,2.66261,2.66318,2.65922,2.66259,7750000.0
2007-10-04 19:42:00,2.65921,2.66272,2.65921,2.66272,7250000.0
2007-10-04 19:43:00,2.65815,2.6611,2.65815,2.65866,6000000.0
2007-10-04 19:44:00,2.66272,2.66277,2.66027,2.66183,8500000.0
2007-10-04 19:45:00,2.66192,2.66245,2.65824,2.66245,9500000.0
2007-10-04 19:46:00,2.65887,2.66132,2.65806,2.66105,7750000.0
2007-10-04 19:47:00,2.66065,2.66166,2.65567,2.66166,6250000.0
2007-10-04 19:48:00,2.66228,2.66228,2.658,2.66088,8500000.0
2007-10-04 19:49:00,2.65986,2.66217,2.65972,2.66114,7500000.0
2007-10-04 19:50:00,2.65948,2.66198,2.6568,2.6596,8500000.0
2007-10-04 19:51:00,2.6602,2.66281,2.65903,2.66185,9500000.0
2007-10-04 19:52:00,2.65849,2.66185,2.65816,2.65904,8750000.0
2007-10-04 19:53:00,2.659,2.662,2.65725,2.66068,6380000.0
2007-10-04 19:54:00,2.6574,2.66209,2.6574,2.65815,6750000.0
2007-10-04 19:55:00,2.6616,2.66228,2.65903,2.66228,12500000.0
2007-10-04 19:56:00,2.66099,2.66162,2.65721,2.65877,10380000.0
2007-10-04 19:57:00,2.66267,2.66267,2.65649,2.65881,17500000.0
2007-10-04 19:58:00,2.66156,2.66279,2.65947,2.66217,10000000.0
2007-10-04 19:59:00,2.65893,2.66055,2.65766,2.65967,6750000.0
2007-10-04 20:00:00,2.66192,2.66253,2.66019,2.66253,10630000.0
2007-10-04 20:01:00,2.66114,2.66339,2.66057,2.66057,9380000.0
2007-10-04 20:02:00,2.66031,2.66316,2.66031,2.66276,7500000.0
2007-10-04 20:03:00,2.6605,2.66335,2.65972,2.66149,6630000.0
2007-10-04 20:04:00,2.66129,2.66279,2.65971,2.65971,5130000.0
2007-10-04 20:05:00,2.66363,2.66363,2.65878,2.66262,9760000.0
2007-10-04 20:06:00,2.65982,2.66389,2.6581,2.66321,8380000.0
2007-10-04 20:07:00,2.66251,2.6636,2.66134,2.66324,9750000.0
2007-10-04 20:08:00,2.65748,2.66375,2.65748,2.66238,7010000.0
2007-10-04 20:09:00,2.66133,2.66339,2.65772,2.66234,10000000.0
2007-10-04 20:10:00,2.66251,2.66313,2.65938,2.66132,5880000.0
2007-10-04 20:11:00,2.66137,2.6617,2.65737,2.66141,7250000.0
2007-10-04 20:12:00,2.66057,2.66295,2.6585,2.66201,8250000.0
2007-10-04 20:13:00,2.65912,2.66271,2.65912,2.66271,7130000.0
2007-10-04 20:14:00,2.66162,2.66408,2.66161,2.66373,12000000.0
2007-10-04 20:15:00,2.66083,2.6625,2.66013,2.66013,7750000.0
2007-10-04 20:16:00,2.66187,2.66459,2.66187,2.66339,9750000.0
2007-10-04 20:17:00,2.66211,2.6648,2.6593,2.66465,9750000.0
2007-10-04 20:18:00,2.66179,2.66369,2.66016,2.66016,6250000.0
2007-10-04 20:19:00,2.66244,2.6643,2.66102,2.6639,6250000.0
2007-10-04 20:20:00,2.6601,2.66424,2.65728,2.66424,6500000.0
2007-10-04 20:21:00,2.66354,2.66446,2.66171,2.66398,8750000.0
2007-10-04 20:22:00,2.6636,2.6647,2.66028,2.66028,6630000.0
2007-10-04 20:23:00,2.66282,2.66476,2.66006,2.66063,11260000.0
2007-10-04 20:24:00,2.66174,2.6644,2.65823,2.65823,13250000.0
2007-10-04 20:25:00,2.66133,2.66335,2.65859,2.66335,9500000.0
2007-10-04 20:26:00,2.66377,2.66452,2.6586,2.66051,14750000.0
2007-10-04 20:27:00,2.6629,2.66401,2.65856,2.66149,6000000.0
2007-10-04 20:28:00,2.6644,2.66478,2.65955,2.65977,5750000.0
2007-10-04 20:29:00,2.66315,2.66447,2.65962,2.65962,11000000.0
2007-10-04 20:30:00,2.66147,2.66524,2.65894,2.66479,15880000.0
2007-10-04 20:31:00,2.66257,2.66499,2.66163,2.66163,11630000.0
2007-10-04 20:32:00,2.66305,2.66467,2.65848,2.66095,8130000.0
2007-10-04 20:33:00,2.66286,2.6659,2.65981,2.66166,9000000.0
2007-10-04 20:34:00,2.66231,2.66456,2.66231,2.66306,7750000.0
2007-10-04 20:35:00,2.66421,2.66421,2.66137,2.66261,10000000.0
2007-10-04 20:36:00,2.66298,2.6657,2.66174,2.66562,8250000.0
2007-10-04 20:37:00,2.66526,2.66526,2.66047,2.6625,6500000.0
2007-10-04 20:38:00,2.66327,2.6658,2.66263,2.6657,11500000.0
2007-10-04 20:39:00,2.66101,2.66584,2.66101,2.66178,5380000.0
2007-10-04 20:40:00,2.66112,2.66496,2.65781,2.66403,17130000.0
2007-10-04 20:41:00,2.66466,2.66561,2.66083,2.66561,8750000.0
2007-10-04 20:42:00,2.66322,2.66479,2.66095,2.6642,8380000.0
2007-10-04 20:43:00,2.66485,2.66505,2.66305,2.66379,5500000.0
2007-10-04 20:44:00,2.66523,2.66523,2.66152,2.66336,11000000.0
2007-10-04 20:45:00,2.66345,2.66492,2.66025,2.66159,7250000.0
2007-10-04 20:46:00,2.66215,2.66568,2.66215,2.66219,5130000.0
2007-10-04 20:47:00,2.66252,2.66493,2.6609,2.66204,8500000.0
2007-10-04 20:48:00,2.666,2.66667,2.66253,2.66603,7880000.0
2007-10-04 20:49:00,2.66263,2.66474,2.65895,2.6617,7130000.0
2007-10-04 20:50:00,2.66075,2.66509,2.66075,2.66458,12380000.0
2007-10-04 20:51:00,2.66319,2.66523,2.66315,2.66356,7250000.0
2007-10-04 20:52:00,2.66522,2.66522,2.65696,2.66238,6500000.0
2007-10-04 20:53:00,2.66489,2.66489,2.65988,2.66261,7250000.0
2007-10-04 20:54:00,2.66168,2.66431,2.66032,2.66431,5250000.0
2007-10-04 20:55:00,2.66305,2.66452,2.66001,2.6639,11250000.0
2007-10-04 20:56:00,2.66576,2.66613,2.66209,2.66209,8750000.0
2007-10-04 20:57:00,2.66208,2.66494,2.66192,2.66196,7760000.0
2007-10-04 20:58:00,2.66406,2.66474,2.65869,2.66172,6000000.0
2007-10-04 20:59:00,2.66259,2.66467,2.66027,2.66467,11760000.0
2007-10-04 21:00:00,2.66067,2.66396,2.65894,2.65975,7250000.0
2007-10-04 21:01:00,2.66528,2.66528,2.66025,2.66025,7760000.0
2007-10-04 21:02:00,2.66323,2.66461,2.6598,2.6598,10750000.0
2007-10-04 21:03:00,2.66271,2.66456,2.66271,2.66413,8510000.0
2007-10-04 21:04:00,2.66282,2.66509,2.66282,2.66315,5500000.0
2007-10-04 21:05:00,2.66265,2.66424,2.66201,2.66201,6000000.0
2007-10-04 21:06:00,2.66502,2.66502,2.65988,2.66141,8750000.0
2007-10-04 21:07:00,2.66082,2.66452,2.66082,2.66452,3750000.0
2007-10-04 21:08:00,2.66221,2.66393,2.6613,2.66171,12510000.0
2007-10-04 21:09:00,2.65984,2.66321,2.65916,2.66178,9000000.0
2007-10-04 21:10:00,2.66353,2.66412,2.66074,2.66134,8250000.0
2007-10-04 21:11:00,2.66165,2.66407,2.65978,2.66407,5500000.0
2007-10-04 21:12:00,2.66353,2.66375,2.65853,2.65853,5380000.0
2007-10-04 21:13:00,2.65875,2.66416,2.65875,2.66416,9390000.0
2007-10-04 21:14:00,2.66335,2.66453,2.65782,2.65782,6130000.0
2007-10-04 21:15:00,2.66269,2.66485,2.66016,2.6611,10130000.0
2007-10-04 21:16:00,2.6626,2.66366,2.65924,2.65924,9500000.0
2007-10-04 21:17:00,2.66455,2.66608,2.66169,2.66336,11000000.0
2007-10-04 21:18:00,2.66417,2.66476,2.66138,2.66476,8750000.0
2007-10-04 21:20:00,2.66307,2.66419,2.65913,2.66419,10250000.0
2007-10-04 21:21:00,2.66161,2.6648,2.66161,2.66297,11380000.0
2007-10-04 21:22:00,2.66255,2.66262,2.65833,2.66117,8380000.0
2007-10-04 21:23:00,2.65928,2.66361,2.65928,2.66196,5750000.0
2007-10-04 21:24:00,2.66241,2.66396,2.66057,2.66396,4750000.0
2007-10-04 21:25:00,2.66413,2.66413,2.66223,2.66223,2750000.0
2007-10-04 21:26:00,2.66283,2.66383,2.66199,2.66285,6000000.0
2007-10-04 21:27:00,2.65926,2.66287,2.65926,2.66173,11750000.0
2007-10-04 21:28:00,2.66016,2.66371,2.66016,2.66163,11130000.0
2007-10-04 21:29:00,2.66045,2.66418,2.66011,2.66215,7130000.0
2007-10-04 21:30:00,2.66017,2.66267,2.65846,2.66267,5510000.0
2007-10-04 21:31:00,2.65881,2.66215,2.65872,2.65976,11130000.0
2007-10-04 21:32:00,2.66195,2.66229,2.6585,2.6585,8630000.0
2007-10-04 21:33:00,2.65843,2.66249,2.65762,2.65762,6130000.0
2007-10-04 21:34:00,2.66119,2.66183,2.65967,2.66061,6250000.0
2007-10-04 21:35:00,2.66197,2.66197,2.66072,2.66072,1750000.0
2007-10-04 21:36:00,2.6621,2.6621,2.65965,2.66099,11000000.0
2007-10-04 21:37:00,2.65819,2.6615,2.65729,2.6615,7880000.0
2007-10-04 21:38:00,2.65699,2.66135,2.65699,2.65906,13630000.0
2007-10-04 21:39:00,2.65878,2.66152,2.65798,2.65798,10880000.0
2007-10-04 21:40:00,2.65795,2.66061,2.65507,2.66025,10630000.0
2007-10-04 21:41:00,2.66138,2.66138,2.65573,2.6599,7500000.0
2007-10-04 21:42:00,2.65868,2.66192,2.65868,2.66104,6250000.0
2007-10-04 21:43:00,2.65954,2.66065,2.65696,2.65786,6750000.0
2007-10-04 21:44:00,2.65941,2.6616,2.65646,2.65646,8130000.0
2007-10-04 21:45:00,2.65695,2.66034,2.65695,2.66034,3500000.0
2007-10-04 21:46:00,2.65667,2.65997,2.65498,2.65594,8500000.0
2007-10-04 21:47:00,2.65863,2.6603,2.65659,2.65885,10250000.0
2007-10-04 21:48:00,2.65551,2.66029,2.65551,2.65796,11000000.0
2007-10-04 21:49:00,2.65613,2.66076,2.65612,2.6583,9880000.0
2007-10-04 21:50:00,2.65674,2.66055,2.65674,2.65943,6250000.0
2007-10-04 21:51:00,2.66226,2.66226,2.65539,2.65539,15750000.0
2007-10-04 21:52:00,2.65801,2.66044,2.65472,2.65871,7750000.0
2007-10-04 21:53:00,2.65787,2.65787,2.65394,2.65394,9750000.0
2007-10-04 21:54:00,2.65924,2.66021,2.65724,2.66021,7250000.0
2007-10-04 21:55:00,2.65828,2.66114,2.65701,2.66114,6250000.0
2007-10-04 21:56:00,2.65933,2.65994,2.65583,2.65984,7500000.0
2007-10-04 21:57:00,2.65644,2.66122,2.65644,2.65928,10000000.0
2007-10-04 21:58:00,2.66053,2.6611,2.66053,2.6611,1500000.0
2007-10-04 21:59:00,2.65471,2.66011,2.65471,2.66011,11380000.0
2007-10-04 22:00:00,2.66017,2.66017,2.65578,2.65805,6000000.0
2007-10-04 22:01:00,2.65839,2.65977,2.65839,2.65855,5250000.0
2007-10-04 22:02:00,2.66148,2.66148,2.6556,2.65798,9500000.0
2007-10-04 22:03:00,2.65991,2.66045,2.65529,2.6582,10630000.0
2007-10-04 22:05:00,2.65986,2.65986,2.6535,2.6535,5750000.0
2007-10-04 22:06:00,2.66085,2.66085,2.65857,2.65857,3500000.0
2007-10-04 22:08:00,2.66207,2.66207,2.65777,2.66188,6250000.0
2007-10-04 22:09:00,2.65509,2.65949,2.65509,2.65626,8250000.0
2007-10-04 22:10:00,2.65646,2.66099,2.65575,2.65575,6500000.0
2007-10-04 22:11:00,2.65632,2.66103,2.65573,2.65956,5750000.0
2007-10-04 22:12:00,2.65717,2.65949,2.65675,2.65811,7750000.0
2007-10-04 22:13:00,2.66095,2.66095,2.65504,2.65746,6000000.0
2007-10-04 22:14:00,2.66022,2.66152,2.65968,2.65968,7880000.0
2007-10-04 22:15:00,2.65506,2.66087,2.65506,2.66087,13000000.0
2007-10-04 22:16:00,2.6578,2.66006,2.65675,2.65884,8250000.0
2007-10-04 22:17:00,2.6595,2.65983,2.65417,2.65929,9000000.0
2007-10-04 22:18:00,2.65855,2.66104,2.65699,2.66104,8000000.0
2007-10-04 22:19:00,2.65637,2.66066,2.65637,2.6602,5250000.0
2007-10-04 22:20:00,2.65788,2.66066,2.65726,2.65726,9000000.0
2007-10-04 22:21:00,2.65979,2.66087,2.65832,2.66087,5750000.0
2007-10-04 22:22:00,2.65877,2.66141,2.65738,2.65904,10130000.0
2007-10-04 22:23:00,2.65806,2.6614,2.65694,2.66115,6750000.0
2007-10-04 22:24:00,2.65954,2.66099,2.65657,2.66099,8750000.0
2007-10-04 22:25:00,2.65903,2.66162,2.65492,2.65773,8250000.0
2007-10-04 22:26:00,2.65511,2.6611,2.65511,2.65673,7500000.0
2007-10-04 22:27:00,2.65759,2.66023,2.65525,2.65672,6250000.0
2007-10-04 22:29:00,2.65841,2.66084,2.6555,2.66084,10750000.0
2007-10-04 22:30:00,2.66003,2.66003,2.65348,2.65348,6750000.0
2007-10-04 22:31:00,2.65998,2.65998,2.65626,2.65916,5500000.0
2007-10-04 22:32:00,2.65764,2.65922,2.65764,2.65803,8130000.0
2007-10-04 22:33:00,2.65944,2.65974,2.65488,2.65488,8250000.0
2007-10-04 22:34:00,2.65839,2.66011,2.65695,2.65873,8750000.0
2007-10-04 22:35:00,2.6529,2.6592,2.6529,2.65632,5500000.0
2007-10-04 22:36:00,2.65936,2.65936,2.65349,2.65401,8250000.0
2007-10-04 22:37:00,2.65813,2.65858,2.65462,2.65817,8380000.0
2007-10-04 22:38:00,2.65742,2.65926,2.65675,2.65675,6500000.0
2007-10-04 22:39:00,2.65659,2.65993,2.65403,2.65403,6750000.0
2007-10-04 22:40:00,2.65485,2.66017,2.65485,2.65708,9500000.0
2007-10-04 22:41:00,2.65672,2.65672,2.65577,2.65671,5750000.0
2007-10-04 22:42:00,2.65833,2.65893,2.65421,2.65421,7750000.0
2007-10-04 22:43:00,2.65738,2.66085,2.65368,2.66085,10000000.0
2007-10-04 22:44:00,2.65667,2.65925,2.65667,2.65794,8880000.0
2007-10-04 22:45:00,2.65825,2.6596,2.65541,2.65778,8000000.0
2007-10-04 22:46:00,2.65862,2.66021,2.6544,2.65824,7500000.0
2007-10-04 22:47:00,2.65812,2.66051,2.65538,2.66051,5750000.0
2007-10-04 22:48:00,2.65732,2.66112,2.65629,2.66112,8130000.0
2007-10-04 22:49:00,2.65858,2.6606,2.65468,2.65669,6750000.0
2007-10-04 22:50:00,2.65908,2.65976,2.65417,2.65877,8250000.0
2007-10-04 22:51:00,2.65895,2.66077,2.65516,2.66077,9880000.0
2007-10-04 22:52:00,2.65697,2.66031,2.65663,2.65802,6500000.0
2007-10-04 22:53:00,2.66032,2.66032,2.65417,2.65773,6750000.0
2007-10-04 22:54:00,2.65905,2.66019,2.65584,2.65961,7000000.0
2007-10-04 22:55:00,2.65921,2.65965,2.65583,2.65583,6880000.0
2007-10-04 22:56:00,2.65779,2.65979,2.65492,2.65886,6000000.0
2007-10-04 22:57:00,2.65724,2.65989,2.6565,2.65938,5250000.0
2007-10-04 22:58:00,2.66084,2.66084,2.65661,2.65661,2250000.0
2007-10-04 22:59:00,2.65893,2.65986,2.65676,2.65676,8750000.0
2007-10-04 23:01:00,2.65959,2.66042,2.65518,2.65899,7500000.0
2007-10-04 23:02:00,2.66026,2.66026,2.65704,2.65946,11880000.0
2007-10-04 23:03:00,2.65711,2.65888,2.65417,2.65417,7000000.0
2007-10-04 23:04:00,2.65994,2.65994,2.65835,2.65866,9500000.0
2007-10-04 23:05:00,2.6577,2.65941,2.65591,2.65749,10750000.0
2007-10-04 23:06:00,2.65952,2.65952,2.65614,2.65932,7000000.0
2007-10-04 23:07:00,2.65628,2.65886,2.65292,2.65489,10630000.0
2007-10-04 23:08:00,2.65737,2.65942,2.65637,2.65854,8380000.0
2007-10-04 23:09:00,2.65464,2.65953,2.65464,2.65698,7500000.0
2007-10-04 23:10:00,2.65752,2.65856,2.65475,2.65475,8130000.0
2007-10-04 23:11:00,2.65902,2.65936,2.65685,2.65685,7750000.0
2007-10-04 23:12:00,2.66094,2.66177,2.65737,2.66066,6500000.0
2007-10-04 23:13:00,2.65678,2.65945,2.65487,2.65875,6000000.0
2007-10-04 23:14:00,2.65958,2.65958,2.65629,2.65898,7000000.0
2007-10-04 23:15:00,2.65377,2.66004,2.65377,2.66004,13000000.0
2007-10-04 23:16:00,2.65971,2.65971,2.65623,2.65623,8140000.0
2007-10-04 23:17:00,2.65844,2.65895,2.65783,2.65876,5250000.0
2007-10-04 23:18:00,2.65799,2.65919,2.65684,2.65905,8750000.0
2007-10-04 23:19:00,2.65876,2.65966,2.65731,2.65731,9130000.0
2007-10-04 23:20:00,2.65829,2.6592,2.65587,2.65781,8500000.0
2007-10-04 23:21:00,2.65831,2.65969,2.65831,2.65933,6750000.0
2007-10-04 23:22:00,2.66052,2.66052,2.65458,2.6584,8500000.0
2007-10-04 23:23:00,2.66039,2.66039,2.65388,2.66029,6750000.0
2007-10-04 23:24:00,2.65917,2.65985,2.65763,2.65763,5880000.0
2007-10-04 23:25:00,2.65764,2.66006,2.65487,2.65549,10760000.0
2007-10-04 23:26:00,2.65729,2.65958,2.6538,2.6538,7750000.0
2007-10-04 23:27:00,2.65885,2.65992,2.6552,2.6552,4750000.0
2007-10-04 23:28:00,2.66092,2.66092,2.6581,2.6581,3000000.0
2007-10-04 23:29:00,2.6591,2.66021,2.65756,2.65887,4500000.0
2007-10-04 23:30:00,2.65533,2.661,2.65533,2.65749,8130000.0
2007-10-04 23:31:00,2.65801,2.66128,2.65737,2.66077,7250000.0
2007-10-04 23:32:00,2.65911,2.66003,2.65485,2.65839,5630000.0
2007-10-04 23:33:00,2.65438,2.65879,2.65438,2.65879,1500000.0
2007-10-04 23:34:00,2.65834,2.66124,2.65568,2.66124,7380000.0
2007-10-04 23:35:00,2.65903,2.6603,2.65402,2.65402,6750000.0
2007-10-04 23:36:00,2.65447,2.66107,2.65447,2.66044,9750000.0
2007-10-04 23:37:00,2.65607,2.65773,2.65607,2.65722,7130000.0
2007-10-04 23:38:00,2.66088,2.66252,2.65872,2.66252,11500000.0
2007-10-04 23:39:00,2.65773,2.66106,2.65773,2.66106,3000000.0
2007-10-04 23:41:00,2.65918,2.65918,2.65813,2.65813,5500000.0
2007-10-04 23:42:00,2.65682,2.65942,2.65493,2.65857,9630000.0
2007-10-04 23:43:00,2.65891,2.66027,2.65717,2.66027,6250000.0
2007-10-04 23:44:00,2.65909,2.66002,2.65683,2.65938,6750000.0
2007-10-04 23:45:00,2.65756,2.66025,2.65541,2.66025,6260000.0
2007-10-04 23:46:00,2.66023,2.66097,2.65712,2.65749,5500000.0
2007-10-04 23:47:00,2.6587,2.65933,2.65619,2.65845,6630000.0
2007-10-04 23:49:00,2.65889,2.66017,2.6548,2.65719,6250000.0
2007-10-04 23:50:00,2.65868,2.65936,2.65816,2.65871,10000000.0
2007-10-04 23:51:00,2.6589,2.66143,2.65753,2.65951,5500000.0
2007-10-04 23:52:00,2.65883,2.65976,2.65586,2.65586,10130000.0
2007-10-04 23:53:00,2.65744,2.66005,2.65414,2.65727,8000000.0
2007-10-04 23:54:00,2.6614,2.6616,2.65822,2.66115,6500000.0
2007-10-04 23:55:00,2.65733,2.66041,2.65733,2.65755,9760000.0
2007-10-04 23:56:00,2.65974,2.66035,2.65729,2.65804,5630000.0
2007-10-04 23:57:00,2.6593,2.66057,2.65517,2.65986,11140000.0
2007-10-04 23:58:00,2.65911,2.6605,2.65604,2.65851,7630000.0
2007-10-04 23:59:00,2.65762,2.66004,2.65708,2.66004,12510000.0
2007-10-05 00:00:00,2.66008,2.66014,2.65825,2.65887,10380000.0
2007-10-05 00:01:00,2.65844,2.65983,2.65607,2.65975,6000000.0
2007-10-05 00:02:00,2.65939,2.6608,2.65856,2.65856,8250000.0
2007-10-05 00:03:00,2.6548,2.65919,2.65431,2.65667,11000000.0
2007-10-05 00:04:00,2.65687,2.65924,2.65687,2.65773,11500000.0
2007-10-05 00:05:00,2.65821,2.66022,2.65643,2.65643,11500000.0
2007-10-05 00:06:00,2.65955,2.66074,2.65405,2.66074,10880000.0
2007-10-05 00:07:00,2.65857,2.66348,2.65857,2.6629,8500000.0
2007-10-05 00:08:00,2.66057,2.66057,2.6578,2.6578,7500000.0
2007-10-05 00:09:00,2.65647,2.66232,2.65647,2.66232,6000000.0
2007-10-05 00:10:00,2.66201,2.66201,2.65507,2.66157,11000000.0
2007-10-05 00:11:00,2.65837,2.66099,2.65517,2.66063,20500000.0
2007-10-05 00:12:00,2.66178,2.66178,2.65715,2.66031,7250000.0
2007-10-05 00:13:00,2.66052,2.66242,2.65877,2.66148,10380000.0
2007-10-05 00:14:00,2.66204,2.66323,2.65892,2.66125,14500000.0
2007-10-05 00:15:00,2.65968,2.66297,2.65808,2.65988,8750000.0
2007-10-05 00:16:00,2.66204,2.66204,2.65668,2.65926,8130000.0
2007-10-05 00:17:00,2.65931,2.66277,2.65759,2.66237,5500000.0
2007-10-05 00:18:00,2.66205,2.66227,2.65846,2.65846,10130000.0
2007-10-05 00:19:00,2.66212,2.66212,2.66032,2.66032,6500000.0
2007-10-05 00:20:00,2.66205,2.66205,2.65745,2.66118,12000000.0
2007-10-05 00:21:00,2.66178,2.66229,2.65812,2.66225,7130000.0
2007-10-05 00:22:00,2.65942,2.66132,2.65834,2.65834,6750000.0
2007-10-05 00:23:00,2.65553,2.66176,2.65553,2.658,14510000.0
2007-10-05 00:24:00,2.65851,2.66174,2.65845,2.66174,8010000.0
2007-10-05 00:26:00,2.65797,2.66148,2.65797,2.66102,6750000.0
2007-10-05 00:27:00,2.6608,2.66159,2.65592,2.66159,7250000.0
2007-10-05 00:28:00,2.6583,2.66251,2.65629,2.66062,7510000.0
2007-10-05 00:29:00,2.65983,2.66212,2.65852,2.66201,11380000.0
2007-10-05 00:30:00,2.66167,2.6626,2.65895,2.66072,11250000.0
2007-10-05 00:31:00,2.6579,2.66287,2.6579,2.66038,9500000.0
2007-10-05 00:32:00,2.66201,2.66201,2.6576,2.66046,9750000.0
2007-10-05 00:33:00,2.66089,2.66179,2.65645,2.66179,7000000.0
2007-10-05 00:34:00,2.66122,2.66202,2.65609,2.66202,6000000.0
2007-10-05 00:35:00,2.66192,2.66243,2.6584,2.6621,5250000.0
2007-10-05 00:36:00,2.65947,2.66203,2.65836,2.65861,13390000.0
2007-10-05 00:37:00,2.66148,2.66183,2.65862,2.66183,2500000.0
2007-10-05 00:39:00,2.6602,2.66248,2.65892,2.66053,6250000.0
2007-10-05 00:40:00,2.65951,2.66039,2.6554,2.66039,7500000.0
2007-10-05 00:41:00,2.6576,2.66172,2.6576,2.66131,5750000.0
2007-10-05 00:42:00,2.6622,2.66252,2.66011,2.66011,3250000.0
2007-10-05 00:43:00,2.6577,2.66182,2.6577,2.66135,9630000.0
2007-10-05 00:44:00,2.65744,2.6618,2.65744,2.6618,5750000.0
2007-10-05 00:45:00,2.65884,2.66122,2.6563,2.66122,10380000.0
2007-10-05 00:46:00,2.66186,2.66246,2.65897,2.66043,10130000.0
2007-10-05 00:47:00,2.66221,2.66221,2.65727,2.66221,6380000.0
2007-10-05 00:48:00,2.65703,2.66063,2.65703,2.66063,7880000.0
2007-10-05 00:49:00,2.65945,2.66183,2.65871,2.65982,9750000.0
2007-10-05 00:50:00,2.65974,2.6614,2.65795,2.65939,5500000.0
2007-10-05 00:51:00,2.65863,2.66231,2.6573,2.66103,8500000.0
2007-10-05 00:52:00,2.66146,2.66337,2.65981,2.65981,5750000.0
2007-10-05 00:53:00,2.66317,2.66333,2.65948,2.66033,14250000.0
2007-10-05 00:54:00,2.66035,2.66225,2.65919,2.66225,5880000.0
2007-10-05 00:55:00,2.65792,2.66263,2.65792,2.65882,9250000.0
2007-10-05 00:56:00,2.65959,2.66222,2.65959,2.66222,5750000.0
2007-10-05 00:57:00,2.66288,2.66292,2.65943,2.66226,9250000.0
2007-10-05 00:58:00,2.66242,2.66245,2.65978,2.66083,10750000.0
2007-10-05 00:59:00,2.65706,2.66274,2.65706,2.66274,5880000.0
2007-10-05 01:00:00,2.65692,2.66197,2.65692,2.66122,10750000.0
2007-10-05 01:01:00,2.66236,2.66523,2.65824,2.65824,7630000.0
2007-10-05 01:02:00,2.65874,2.66195,2.65874,2.66121,9260000.0
2007-10-05 01:03:00,2.66135,2.66135,2.65884,2.66106,8750000.0
2007-10-05 01:04:00,2.66133,2.6633,2.65674,2.65923,15750000.0
2007-10-05 01:06:00,2.66187,2.66264,2.6594,2.66264,8000000.0
2007-10-05 01:07:00,2.65956,2.66158,2.65729,2.65729,6500000.0
2007-10-05 01:09:00,2.66019,2.66283,2.65591,2.65591,10500000.0
2007-10-05 01:11:00,2.65963,2.6607,2.65752,2.66036,6500000.0
2007-10-05 01:12:00,2.66189,2.66189,2.65774,2.66071,7750000.0
2007-10-05 01:13:00,2.66065,2.6614,2.65553,2.66121,8500000.0
2007-10-05 01:14:00,2.65994,2.66135,2.65837,2.65837,9250000.0
2007-10-05 01:15:00,2.65919,2.66068,2.65559,2.66068,6000000.0
2007-10-05 01:17:00,2.65913,2.6618,2.65653,2.6618,7000000.0
2007-10-05 01:18:00,2.66059,2.66106,2.65429,2.66106,12500000.0
2007-10-05 01:19:00,2.65939,2.65949,2.65776,2.65776,8750000.0
2007-10-05 01:20:00,2.66151,2.66232,2.66067,2.66067,8380000.0
2007-10-05 01:21:00,2.66078,2.66258,2.6587,2.66258,12250000.0
2007-10-05 01:22:00,2.65914,2.66377,2.65731,2.65731,18000000.0
2007-10-05 01:23:00,2.65859,2.66216,2.65679,2.65821,12250000.0
2007-10-05 01:24:00,2.66095,2.66117,2.65587,2.65884,16750000.0
2007-10-05 01:25:00,2.65966,2.66143,2.65571,2.6585,10750000.0
2007-10-05 01:26:00,2.66258,2.66258,2.66132,2.66132,5750000.0
2007-10-05 01:27:00,2.65953,2.662,2.6583,2.66017,9500000.0
2007-10-05 01:28:00,2.66201,2.66202,2.66013,2.66092,6250000.0
2007-10-05 01:30:00,2.65846,2.662,2.65747,2.65747,7630000.0
2007-10-05 01:31:00,2.65817,2.66127,2.6567,2.66071,9250000.0
2007-10-05 01:32:00,2.66011,2.66026,2.65692,2.65902,13380000.0
2007-10-05 01:33:00,2.65833,2.66025,2.65535,2.65736,10000000.0
2007-10-05 01:34:00,2.65809,2.6613,2.65591,2.6613,10380000.0
2007-10-05 01:35:00,2.66238,2.66238,2.65813,2.66056,8250000.0
2007-10-05 01:36:00,2.65921,2.66073,2.65674,2.65834,6000000.0
2007-10-05 01:37:00,2.66106,2.6623,2.65643,2.66133,8880000.0
2007-10-05 01:38:00,2.65928,2.6612,2.65884,2.6612,8000000.0
2007-10-05 01:40:00,2.66132,2.66133,2.65852,2.66013,9130000.0
2007-10-05 01:41:00,2.66053,2.66053,2.65581,2.65581,6000000.0
2007-10-05 01:42:00,2.65689,2.66139,2.65689,2.65763,10760000.0
2007-10-05 01:43:00,2.66059,2.66059,2.65692,2.65839,9250000.0
2007-10-05 01:44:00,2.65769,2.66177,2.65765,2.66177,10380000.0
2007-10-05 01:45:00,2.65758,2.66144,2.65706,2.66144,10500000.0
2007-10-05 01:46:00,2.65992,2.66173,2.65923,2.66058,16130000.0
2007-10-05 01:47:00,2.65951,2.66056,2.65563,2.66036,10630000.0
2007-10-05 01:48:00,2.66083,2.66117,2.65559,2.65837,10500000.0
2007-10-05 01:49:00,2.66104,2.66125,2.65633,2.66125,10500000.0
2007-10-05 01:50:00,2.66189,2.66202,2.65978,2.66182,11000000.0
2007-10-05 01:51:00,2.66193,2.66193,2.65829,2.66141,8630000.0
2007-10-05 01:52:00,2.65884,2.6637,2.65884,2.66226,10000000.0
2007-10-05 01:54:00,2.66167,2.66167,2.65787,2.66023,13000000.0
2007-10-05 01:55:00,2.65829,2.66134,2.65545,2.65975,16000000.0
2007-10-05 01:56:00,2.65775,2.6609,2.65604,2.65604,8750000.0
2007-10-05 01:57:00,2.6617,2.66269,2.6617,2.66218,8750000.0
2007-10-05 01:58:00,2.65807,2.66158,2.65807,2.66109,9500000.0
2007-10-05 02:00:00,2.65963,2.6611,2.65636,2.6585,4500000.0
2007-10-05 02:01:00,2.66018,2.66174,2.65701,2.66174,11000000.0
2007-10-05 02:02:00,2.65933,2.66143,2.65638,2.65638,7380000.0
2007-10-05 02:03:00,2.65911,2.65968,2.6554,2.65912,13500000.0
2007-10-05 02:04:00,2.65982,2.66205,2.6572,2.65898,17130000.0
2007-10-05 02:05:00,2.65925,2.66162,2.65641,2.66105,6750000.0
2007-10-05 02:06:00,2.65755,2.66175,2.65599,2.6578,12750000.0
2007-10-05 02:07:00,2.65865,2.66152,2.65494,2.66152,7500000.0
2007-10-05 02:08:00,2.66234,2.66272,2.65695,2.66217,5250000.0
2007-10-05 02:10:00,2.65713,2.66423,2.65713,2.66256,9250000.0
2007-10-05 02:11:00,2.65931,2.66112,2.65677,2.65677,7500000.0
2007-10-05 02:12:00,2.66146,2.66175,2.65889,2.6592,9380000.0
2007-10-05 02:13:00,2.65894,2.66166,2.65879,2.66166,7500000.0
2007-10-05 02:14:00,2.65789,2.66057,2.65433,2.65838,10630000.0
2007-10-05 02:15:00,2.6621,2.6621,2.65674,2.65674,5380000.0
2007-10-05 02:16:00,2.65983,2.66228,2.65983,2.66228,7750000.0
2007-10-05 02:17:00,2.6552,2.66105,2.65511,2.65867,6630000.0
2007-10-05 02:18:00,2.65931,2.66061,2.65636,2.66061,5500000.0
2007-10-05 02:19:00,2.66105,2.66145,2.65727,2.65862,4130000.0
2007-10-05 02:20:00,2.65829,2.66119,2.65389,2.66119,5130000.0
2007-10-05 02:21:00,2.65743,2.65969,2.6566,2.6566,6250000.0
2007-10-05 02:22:00,2.65978,2.6611,2.65818,2.65818,4880000.0
2007-10-05 02:23:00,2.65976,2.66236,2.65615,2.65923,7750000.0
2007-10-05 02:24:00,2.6605,2.66122,2.65473,2.65886,10380000.0
2007-10-05 02:25:00,2.65921,2.66121,2.6552,2.66121,8500000.0
2007-10-05 02:26:00,2.6582,2.66006,2.65667,2.65888,7380000.0
2007-10-05 02:27:00,2.66075,2.66075,2.65509,2.65956,7380000.0
2007-10-05 02:28:00,2.65878,2.66102,2.65448,2.66102,8750000.0
2007-10-05 02:29:00,2.6584,2.66079,2.65471,2.66079,11250000.0
2007-10-05 02:30:00,2.65875,2.66116,2.65774,2.65774,6130000.0
2007-10-05 02:31:00,2.65886,2.65886,2.65561,2.65714,5500000.0
2007-10-05 02:32:00,2.65858,2.65882,2.65643,2.65812,7000000.0
2007-10-05 02:33:00,2.65334,2.66034,2.65334,2.65608,8000000.0
2007-10-05 02:34:00,2.6592,2.66099,2.65588,2.65783,8500000.0
2007-10-05 02:35:00,2.65746,2.65916,2.65484,2.6572,5250000.0
2007-10-05 02:36:00,2.65855,2.65985,2.65375,2.65375,8000000.0
2007-10-05 02:37:00,2.65769,2.65991,2.65566,2.65692,6750000.0
2007-10-05 02:38:00,2.65772,2.66078,2.65577,2.6601,8500000.0
2007-10-05 02:39:00,2.65841,2.66169,2.65841,2.65856,7750000.0
2007-10-05 02:40:00,2.6589,2.66029,2.6543,2.65762,9130000.0
2007-10-05 02:41:00,2.65557,2.6594,2.65501,2.659,12000000.0
2007-10-05 02:42:00,2.656,2.66006,2.656,2.65894,8750000.0
2007-10-05 02:43:00,2.6586,2.66009,2.65366,2.65366,5500000.0
2007-10-05 02:44:00,2.6596,2.66056,2.65728,2.65728,5250000.0
2007-10-05 02:45:00,2.65977,2.66018,2.65595,2.65805,9000000.0
2007-10-05 02:46:00,2.65984,2.66034,2.65602,2.66009,8500000.0
2007-10-05 02:47:00,2.65756,2.66073,2.65662,2.6584,9260000.0
2007-10-05 02:48:00,2.65827,2.66152,2.65259,2.66152,13510000.0
2007-10-05 02:49:00,2.65845,2.66124,2.65845,2.66021,5750000.0
2007-10-05 02:50:00,2.65702,2.66001,2.65465,2.65741,8000000.0
2007-10-05 02:51:00,2.66073,2.66126,2.65527,2.65776,8000000.0
2007-10-05 02:52:00,2.65811,2.66114,2.65811,2.66058,7500000.0
2007-10-05 02:53:00,2.65929,2.66024,2.65828,2.65919,5250000.0
2007-10-05 02:54:00,2.65958,2.66037,2.65646,2.66037,5750000.0
2007-10-05 02:55:00,2.65943,2.66027,2.65514,2.65787,7000000.0
2007-10-05 02:56:00,2.65852,2.65983,2.65798,2.65817,8880000.0
2007-10-05 02:57:00,2.66013,2.66087,2.65625,2.6578,11750000.0
2007-10-05 02:58:00,2.6614,2.6615,2.65702,2.65885,5750000.0
2007-10-05 02:59:00,2.65602,2.66154,2.65602,2.66154,5250000.0
2007-10-05 03:00:00,2.65982,2.66233,2.65618,2.6623,5750000.0
2007-10-05 03:01:00,2.66028,2.66028,2.6563,2.65966,13000000.0
2007-10-05 03:02:00,2.65968,2.66278,2.65754,2.66278,6750000.0
2007-10-05 03:03:00,2.66022,2.66022,2.65833,2.66021,7500000.0
2007-10-05 03:04:00,2.66043,2.66361,2.66043,2.66138,3500000.0
2007-10-05 03:05:00,2.65989,2.6625,2.65706,2.66229,8010000.0
2007-10-05 03:06:00,2.65746,2.66217,2.65746,2.65881,9130000.0
2007-10-05 03:07:00,2.66192,2.66192,2.65734,2.65734,8250000.0
2007-10-05 03:08:00,2.65833,2.66218,2.65716,2.66049,8250000.0
2007-10-05 03:09:00,2.66228,2.66302,2.65941,2.65941,6000000.0
2007-10-05 03:10:00,2.65997,2.66327,2.65969,2.66133,7750000.0
2007-10-05 03:11:00,2.66268,2.66268,2.6586,2.6586,7130000.0
2007-10-05 03:12:00,2.65695,2.66148,2.65623,2.66054,7750000.0
2007-10-05 03:13:00,2.65846,2.66153,2.65496,2.65496,9000000.0
2007-10-05 03:14:00,2.65949,2.66211,2.65806,2.66211,5750000.0
2007-10-05 03:15:00,2.66062,2.66062,2.65565,2.65902,5250000.0
2007-10-05 03:16:00,2.65892,2.66312,2.65769,2.66312,7000000.0
2007-10-05 03:17:00,2.66011,2.66136,2.65706,2.65706,7000000.0
2007-10-05 03:18:00,2.65939,2.66171,2.65762,2.66068,5500000.0
2007-10-05 03:19:00,2.66001,2.66097,2.65805,2.65868,5250000.0
2007-10-05 03:20:00,2.65959,2.66099,2.65727,2.66005,8000000.0
2007-10-05 03:21:00,2.65978,2.66107,2.65693,2.65788,7000000.0
2007-10-05 03:22:00,2.65905,2.65996,2.65489,2.65878,5750000.0
2007-10-05 03:23:00,2.66167,2.66167,2.65603,2.65942,4500000.0
2007-10-05 03:24:00,2.66086,2.66198,2.65573,2.65745,9250000.0
2007-10-05 03:25:00,2.65757,2.66162,2.65421,2.66133,7000000.0
2007-10-05 03:26:00,2.66214,2.66214,2.65667,2.65818,5500000.0
2007-10-05 03:27:00,2.66059,2.6633,2.65746,2.6633,6010000.0
2007-10-05 03:28:00,2.6617,2.6617,2.65819,2.65971,6130000.0
2007-10-05 03:30:00,2.66166,2.66241,2.659,2.659,3750000.0
2007-10-05 03:31:00,2.65846,2.66223,2.65756,2.65756,7130000.0
2007-10-05 03:32:00,2.6625,2.6625,2.65941,2.66057,7760000.0
2007-10-05 03:33:00,2.66305,2.66305,2.6562,2.6562,6000000.0
2007-10-05 03:35:00,2.66214,2.66214,2.65831,2.6609,8250000.0
2007-10-05 03:36:00,2.66171,2.662,2.65679,2.662,6000000.0
2007-10-05 03:37:00,2.66077,2.66154,2.65755,2.65915,7750000.0
2007-10-05 03:38:00,2.66179,2.66228,2.65753,2.66028,6500000.0
2007-10-05 03:39:00,2.66304,2.66363,2.66109,2.66247,11750000.0
2007-10-05 03:40:00,2.65979,2.65993,2.65793,2.65852,9250000.0
2007-10-05 03:43:00,2.66271,2.66271,2.65715,2.66211,7750000.0
2007-10-05 03:44:00,2.66274,2.66274,2.65524,2.6568,5500000.0
2007-10-05 03:45:00,2.66207,2.66219,2.65724,2.65724,7130000.0
2007-10-05 03:46:00,2.65862,2.66094,2.6542,2.66051,8500000.0
2007-10-05 03:47:00,2.65855,2.66132,2.65732,2.65877,6500000.0
2007-10-05 03:48:00,2.65811,2.6614,2.65786,2.6588,6500000.0
2007-10-05 03:49:00,2.65643,2.66027,2.65643,2.65912,5750000.0
2007-10-05 03:50:00,2.66,2.66352,2.66,2.66078,6380000.0
2007-10-05 03:51:00,2.6619,2.66251,2.65978,2.66085,9250000.0
2007-10-05 03:53:00,2.66003,2.66037,2.65708,2.65937,6250000.0
2007-10-05 03:54:00,2.66025,2.66048,2.65857,2.66018,10000000.0
2007-10-05 03:55:00,2.66175,2.66438,2.66055,2.66302,8750000.0
2007-10-05 03:56:00,2.66006,2.66043,2.65698,2.6601,5250000.0
2007-10-05 03:57:00,2.66012,2.66012,2.66012,2.66012,1000000.0
2007-10-05 03:58:00,2.66336,2.66387,2.65962,2.66305,6000000.0
2007-10-05 03:59:00,2.66086,2.66231,2.65959,2.6612,4750000.0
2007-10-05 04:01:00,2.66007,2.66078,2.65673,2.66068,7880000.0
2007-10-05 04:02:00,2.65996,2.66274,2.65803,2.66274,8000000.0
2007-10-05 04:03:00,2.65981,2.66211,2.65814,2.6587,9380000.0
2007-10-05 04:04:00,2.65889,2.66014,2.65856,2.65983,5250000.0
2007-10-05 04:05:00,2.66281,2.66281,2.65577,2.65946,5500000.0
2007-10-05 04:06:00,2.65933,2.66236,2.65933,2.66113,7750000.0
2007-10-05 04:07:00,2.65886,2.66197,2.65886,2.66025,7880000.0
2007-10-05 04:08:00,2.65886,2.66234,2.65769,2.66234,7380000.0
2007-10-05 04:09:00,2.65997,2.66122,2.65515,2.65515,7880000.0
2007-10-05 04:10:00,2.65945,2.66251,2.65892,2.65892,7130000.0
2007-10-05 04:11:00,2.65979,2.66208,2.65979,2.65988,11000000.0
2007-10-05 04:12:00,2.65907,2.66154,2.65907,2.65983,5750000.0
2007-10-05 04:13:00,2.65803,2.66187,2.65803,2.66065,9000000.0
2007-10-05 04:14:00,2.6595,2.66222,2.65739,2.66215,10750000.0
2007-10-05 04:15:00,2.65927,2.66033,2.65927,2.66012,9130000.0
2007-10-05 04:16:00,2.66367,2.66367,2.66299,2.66299,1750000.0
2007-10-05 04:17:00,2.65993,2.66203,2.65556,2.66203,9000000.0
2007-10-05 04:18:00,2.6597,2.66177,2.65595,2.65792,5760000.0
2007-10-05 04:19:00,2.66247,2.66259,2.6585,2.6585,9000000.0
2007-10-05 04:20:00,2.65892,2.6616,2.65691,2.66037,9000000.0
2007-10-05 04:21:00,2.66231,2.66231,2.65922,2.6601,8130000.0
2007-10-05 04:22:00,2.66062,2.66165,2.65827,2.65833,8500000.0
2007-10-05 04:23:00,2.66224,2.66224,2.65473,2.65899,9750000.0
2007-10-05 04:24:00,2.65821,2.66148,2.65667,2.66013,7010000.0
2007-10-05 04:25:00,2.66124,2.66124,2.65865,2.65943,5500000.0
2007-10-05 04:26:00,2.66085,2.66085,2.65844,2.65844,8000000.0
2007-10-05 04:27:00,2.65917,2.6612,2.65821,2.65821,5750000.0
2007-10-05 04:28:00,2.6562,2.66125,2.6562,2.65973,8000000.0
2007-10-05 04:29:00,2.66153,2.66153,2.65307,2.65934,7500000.0
2007-10-05 04:30:00,2.66131,2.66144,2.65377,2.66144,8630000.0
2007-10-05 04:31:00,2.66013,2.66013,2.65723,2.65956,5750000.0
2007-10-05 04:32:00,2.66217,2.66217,2.65907,2.66035,5250000.0
2007-10-05 04:33:00,2.65837,2.66223,2.65693,2.65852,10750000.0
2007-10-05 04:34:00,2.65772,2.66013,2.65772,2.65902,5500000.0
2007-10-05 04:35:00,2.65986,2.66464,2.65986,2.66366,9250000.0
2007-10-05 04:36:00,2.65962,2.66042,2.65772,2.66042,9250000.0
2007-10-05 04:37:00,2.6626,2.6626,2.65607,2.65607,5750000.0
2007-10-05 04:38:00,2.66221,2.66282,2.65908,2.66282,7010000.0
2007-10-05 04:39:00,2.66182,2.663,2.65699,2.66223,9000000.0
2007-10-05 04:40:00,2.65695,2.66395,2.65695,2.66326,10250000.0
2007-10-05 04:41:00,2.65913,2.66151,2.65649,2.66013,11380000.0
2007-10-05 04:42:00,2.66178,2.66178,2.65891,2.66178,7250000.0
2007-10-05 04:43:00,2.6577,2.66144,2.6577,2.65795,6500000.0
2007-10-05 04:44:00,2.65765,2.66109,2.65765,2.65919,11500000.0
2007-10-05 04:45:00,2.66122,2.66158,2.65869,2.65988,12500000.0
2007-10-05 04:46:00,2.65913,2.66023,2.65648,2.65762,12000000.0
2007-10-05 04:47:00,2.65896,2.66045,2.65793,2.65793,7130000.0
2007-10-05 04:48:00,2.66154,2.66154,2.65771,2.65771,8000000.0
2007-10-05 04:49:00,2.6602,2.66112,2.65496,2.65496,5500000.0
2007-10-05 04:50:00,2.65961,2.66112,2.65683,2.6591,6000000.0
2007-10-05 04:51:00,2.66183,2.66183,2.65837,2.65857,8630000.0
2007-10-05 04:52:00,2.65763,2.65952,2.65597,2.65603,8630000.0
2007-10-05 04:53:00,2.65853,2.66124,2.65853,2.65941,7630000.0
2007-10-05 04:54:00,2.65934,2.66149,2.657,2.66117,7760000.0
2007-10-05 04:55:00,2.66025,2.66216,2.6599,2.66216,7880000.0
2007-10-05 04:56:00,2.65861,2.65861,2.65461,2.65682,8500000.0
2007-10-05 04:57:00,2.6605,2.66222,2.6585,2.6585,5130000.0
2007-10-05 04:58:00,2.65662,2.65982,2.65662,2.65978,5750000.0
2007-10-05 04:59:00,2.6597,2.66154,2.65562,2.66154,7750000.0
2007-10-05 05:00:00,2.65754,2.6621,2.65754,2.6621,7500000.0
2007-10-05 05:01:00,2.65816,2.66127,2.65804,2.65834,7380000.0
2007-10-05 05:02:00,2.65928,2.66308,2.65436,2.65862,7750000.0
2007-10-05 05:03:00,2.663,2.663,2.65969,2.6619,9500000.0
2007-10-05 05:04:00,2.66004,2.66152,2.65927,2.66059,9380000.0
2007-10-05 05:05:00,2.6624,2.6624,2.65944,2.66056,7000000.0
2007-10-05 05:06:00,2.66201,2.66388,2.65982,2.66104,10630000.0
2007-10-05 05:07:00,2.66251,2.66251,2.65828,2.65828,7000000.0
2007-10-05 05:08:00,2.65862,2.66222,2.65823,2.66121,6750000.0
2007-10-05 05:09:00,2.66015,2.66172,2.65912,2.6598,5500000.0
2007-10-05 05:10:00,2.65997,2.66219,2.65737,2.65737,5500000.0
2007-10-05 05:11:00,2.6608,2.66275,2.6585,2.66244,6250000.0
2007-10-05 05:13:00,2.66319,2.66319,2.66197,2.66197,2500000.0
2007-10-05 05:14:00,2.65949,2.662,2.65577,2.65577,5500000.0
2007-10-05 05:15:00,2.66027,2.66354,2.65994,2.65994,7500000.0
2007-10-05 05:16:00,2.65869,2.66232,2.65869,2.66227,12750000.0
2007-10-05 05:17:00,2.65992,2.66048,2.65926,2.66023,8750000.0
2007-10-05 05:19:00,2.65878,2.66043,2.65818,2.65984,10000000.0
2007-10-05 05:21:00,2.65991,2.65997,2.65433,2.65645,9750000.0
2007-10-05 05:22:00,2.65862,2.66048,2.65672,2.65988,9880000.0
2007-10-05 05:23:00,2.65982,2.66115,2.65697,2.66089,6630000.0
2007-10-05 05:24:00,2.66127,2.66232,2.65963,2.65963,5500000.0
2007-10-05 05:25:00,2.66002,2.66088,2.65872,2.66007,9000000.0
2007-10-05 05:27:00,2.65982,2.65982,2.65903,2.65982,5500000.0
2007-10-05 05:29:00,2.65798,2.65983,2.65615,2.65955,9250000.0
2007-10-05 05:30:00,2.66226,2.66226,2.65882,2.66019,8000000.0
2007-10-05 05:32:00,2.66252,2.66329,2.65936,2.66039,5750000.0
2007-10-05 05:33:00,2.65982,2.66037,2.65916,2.65981,7000000.0
2007-10-05 05:34:00,2.66366,2.66366,2.66078,2.66265,6500000.0
2007-10-05 05:35:00,2.65911,2.66171,2.65611,2.66161,9250000.0
2007-10-05 05:36:00,2.65997,2.66158,2.65915,2.66158,9000000.0
2007-10-05 05:37:00,2.65917,2.66124,2.65587,2.65945,7250000.0
2007-10-05 05:38:00,2.65934,2.66123,2.6585,2.6585,7000000.0
2007-10-05 05:39:00,2.65936,2.66175,2.65475,2.65815,11000000.0
2007-10-05 05:40:00,2.65998,2.6619,2.65998,2.66139,6000000.0
2007-10-05 05:41:00,2.65806,2.66208,2.65793,2.66197,8380000.0
2007-10-05 05:42:00,2.65917,2.66186,2.6559,2.66045,11130000.0
2007-10-05 05:43:00,2.65388,2.66109,2.65388,2.65782,7000000.0
2007-10-05 05:44:00,2.65867,2.66288,2.65867,2.66242,7750000.0
2007-10-05 05:45:00,2.65879,2.66181,2.65341,2.66181,9250000.0
2007-10-05 05:46:00,2.66178,2.66209,2.66032,2.66064,5750000.0
2007-10-05 05:47:00,2.65867,2.66249,2.656,2.66249,5250000.0
2007-10-05 05:48:00,2.6611,2.66202,2.66011,2.66164,3750000.0
2007-10-05 05:49:00,2.66002,2.66196,2.65995,2.65995,6000000.0
2007-10-05 05:50:00,2.66122,2.66255,2.66093,2.66186,8130000.0
2007-10-05 05:51:00,2.65954,2.6619,2.65748,2.6576,10250000.0
2007-10-05 05:52:00,2.66292,2.66377,2.65937,2.66288,8500000.0
2007-10-05 05:53:00,2.65874,2.66123,2.65747,2.65747,10000000.0
2007-10-05 05:54:00,2.66103,2.66153,2.65804,2.65804,6750000.0
2007-10-05 05:55:00,2.65684,2.66139,2.65663,2.65753,8500000.0
2007-10-05 05:56:00,2.66204,2.66204,2.6572,2.65956,10380000.0
2007-10-05 05:57:00,2.66298,2.66298,2.66138,2.66172,5750000.0
2007-10-05 05:58:00,2.65998,2.65998,2.65662,2.65962,8880000.0
2007-10-05 05:59:00,2.65917,2.65934,2.65828,2.65933,5880000.0
2007-10-05 06:00:00,2.65798,2.66238,2.65491,2.66238,7380000.0
2007-10-05 06:01:00,2.65812,2.66103,2.6561,2.65795,13380000.0
2007-10-05 06:02:00,2.66193,2.66207,2.66017,2.66017,8500000.0
2007-10-05 06:03:00,2.65966,2.6609,2.65521,2.65789,7500000.0
2007-10-05 06:04:00,2.66059,2.66132,2.65712,2.65795,7000000.0
2007-10-05 06:05:00,2.65981,2.66153,2.65255,2.65255,5500000.0
2007-10-05 06:06:00,2.66101,2.66107,2.6553,2.66095,9380000.0
2007-10-05 06:07:00,2.65959,2.6621,2.65626,2.6621,8130000.0
2007-10-05 06:09:00,2.66191,2.66191,2.65869,2.66073,5750000.0
2007-10-05 06:10:00,2.65835,2.66202,2.65791,2.66177,8250000.0
2007-10-05 06:11:00,2.65809,2.66174,2.65809,2.66134,5750000.0
2007-10-05 06:12:00,2.65979,2.66154,2.65715,2.65715,8500000.0
2007-10-05 06:13:00,2.6583,2.662,2.65799,2.662,6500000.0
2007-10-05 06:14:00,2.6587,2.66208,2.65779,2.65869,8250000.0
2007-10-05 06:15:00,2.65942,2.66183,2.6567,2.66166,5500000.0
2007-10-05 06:16:00,2.6633,2.66331,2.65917,2.66305,6380000.0
2007-10-05 06:17:00,2.66147,2.66269,2.6566,2.66269,6500000.0
2007-10-05 06:18:00,2.66038,2.66185,2.6597,2.66048,6500000.0
2007-10-05 06:19:00,2.65808,2.66215,2.65808,2.65905,9750000.0
2007-10-05 06:20:00,2.66058,2.66154,2.65632,2.65632,7000000.0
2007-10-05 06:21:00,2.66024,2.66227,2.65961,2.66217,8750000.0
2007-10-05 06:22:00,2.65953,2.66207,2.65735,2.66144,11000000.0
2007-10-05 06:23:00,2.66314,2.66314,2.65573,2.66194,10260000.0
2007-10-05 06:24:00,2.65935,2.6615,2.65698,2.65857,6500000.0
2007-10-05 06:25:00,2.66299,2.6634,2.65942,2.66286,9250000.0
2007-10-05 06:26:00,2.66358,2.66358,2.66004,2.66058,6880000.0
2007-10-05 06:28:00,2.66294,2.66294,2.66034,2.66117,5500000.0
2007-10-05 06:30:00,2.66067,2.66172,2.66007,2.66088,6500000.0
2007-10-05 06:31:00,2.66098,2.66098,2.66098,2.66098,750000.0
2007-10-05 06:32:00,2.6593,2.66214,2.65688,2.66061,10510000.0
2007-10-05 06:33:00,2.66158,2.66158,2.65895,2.66014,12500000.0
2007-10-05 06:34:00,2.66282,2.66306,2.66176,2.66306,8750000.0
2007-10-05 06:35:00,2.66138,2.66138,2.6534,2.6534,10750000.0
2007-10-05 06:36:00,2.66199,2.66199,2.65927,2.66172,5500000.0
2007-10-05 06:37:00,2.65854,2.65854,2.65797,2.65797,1500000.0
2007-10-05 06:38:00,2.66175,2.66209,2.65738,2.65838,14000000.0
2007-10-05 06:39:00,2.66091,2.66285,2.66035,2.66285,3000000.0
2007-10-05 06:40:00,2.66258,2.66323,2.66073,2.66323,11250000.0
2007-10-05 06:41:00,2.66075,2.66283,2.65731,2.66247,8130000.0
2007-10-05 06:42:00,2.6585,2.66187,2.65654,2.66187,6380000.0
2007-10-05 06:43:00,2.65957,2.66294,2.65957,2.66275,13250000.0
2007-10-05 06:44:00,2.65435,2.66268,2.65435,2.6619,7250000.0
2007-10-05 06:45:00,2.66274,2.66277,2.65871,2.66029,13380000.0
2007-10-05 06:46:00,2.66257,2.66257,2.65629,2.6583,12250000.0
2007-10-05 06:47:00,2.66007,2.66218,2.65929,2.66218,9250000.0
2007-10-05 06:49:00,2.65988,2.66279,2.6574,2.65905,8750000.0
2007-10-05 06:50:00,2.65526,2.66339,2.65526,2.66339,5750000.0
2007-10-05 06:51:00,2.6579,2.66192,2.65648,2.66023,7500000.0
2007-10-05 06:52:00,2.65913,2.66192,2.65872,2.65872,6250000.0
2007-10-05 06:53:00,2.65943,2.66238,2.65699,2.66238,8250000.0
2007-10-05 06:54:00,2.66174,2.66174,2.65767,2.65767,10630000.0
2007-10-05 06:55:00,2.65966,2.66217,2.65691,2.66151,11760000.0
2007-10-05 06:56:00,2.65926,2.66203,2.65701,2.6606,5880000.0
2007-10-05 06:57:00,2.66092,2.66239,2.65834,2.66083,9260000.0
2007-10-05 06:58:00,2.65883,2.6615,2.65414,2.66103,7750000.0
2007-10-05 06:59:00,2.66024,2.66187,2.65861,2.65861,5750000.0
2007-10-05 07:00:00,2.66156,2.66226,2.65997,2.66165,8000000.0
2007-10-05 07:02:00,2.66126,2.66338,2.66126,2.66249,8380000.0
2007-10-05 07:03:00,2.66218,2.66218,2.65983,2.66172,7510000.0
2007-10-05 07:04:00,2.65895,2.66268,2.65578,2.66268,11880000.0
2007-10-05 07:05:00,2.66179,2.66317,2.65648,2.65648,11750000.0
2007-10-05 07:06:00,2.65891,2.66086,2.65515,2.65971,8750000.0
2007-10-05 07:07:00,2.66243,2.66305,2.65959,2.6626,8000000.0
2007-10-05 07:08:00,2.66281,2.66281,2.65925,2.66154,6250000.0
2007-10-05 07:10:00,2.6628,2.66384,2.65902,2.66264,7380000.0
2007-10-05 07:11:00,2.65897,2.66152,2.65726,2.66149,8000000.0
2007-10-05 07:12:00,2.66168,2.66356,2.66168,2.66272,7000000.0
2007-10-05 07:13:00,2.65892,2.66192,2.65892,2.66172,6500000.0
2007-10-05 07:14:00,2.66151,2.66237,2.65963,2.66121,7750000.0
2007-10-05 07:15:00,2.65907,2.66199,2.65628,2.66094,6250000.0
2007-10-05 07:16:00,2.66192,2.66272,2.65633,2.66128,8130000.0
2007-10-05 07:17:00,2.66317,2.66317,2.65864,2.66281,7500000.0
2007-10-05 07:18:00,2.66229,2.66247,2.65844,2.6608,11750000.0
2007-10-05 07:19:00,2.65728,2.6614,2.65728,2.65829,5500000.0
2007-10-05 07:20:00,2.66198,2.66355,2.66198,2.66273,8250000.0
2007-10-05 07:21:00,2.66121,2.66239,2.65987,2.65987,7250000.0
2007-10-05 07:22:00,2.66223,2.66267,2.65649,2.65892,9250000.0
2007-10-05 07:23:00,2.66347,2.66391,2.6628,2.66302,11760000.0
2007-10-05 07:24:00,2.66008,2.66206,2.66008,2.66137,7750000.0
2007-10-05 07:25:00,2.66083,2.66343,2.65756,2.65904,4880000.0
2007-10-05 07:26:00,2.66121,2.662,2.65686,2.662,7000000.0
2007-10-05 07:27:00,2.65951,2.66207,2.65748,2.66197,13880000.0
2007-10-05 07:29:00,2.66082,2.66117,2.65965,2.66065,7510000.0
2007-10-05 07:30:00,2.65954,2.66221,2.65887,2.66207,6000000.0
2007-10-05 07:31:00,2.65979,2.66237,2.65885,2.65889,15000000.0
2007-10-05 07:32:00,2.6594,2.6619,2.658,2.66041,9250000.0
2007-10-05 07:33:00,2.65921,2.65961,2.65786,2.65853,6130000.0
2007-10-05 07:34:00,2.65804,2.6627,2.6577,2.6577,3880000.0
2007-10-05 07:35:00,2.66187,2.66187,2.65746,2.65863,6250000.0
2007-10-05 07:36:00,2.65704,2.6622,2.65704,2.66044,7000000.0
2007-10-05 07:37:00,2.66155,2.66155,2.65644,2.65644,9000000.0
2007-10-05 07:38:00,2.66218,2.66265,2.65598,2.66111,6130000.0
2007-10-05 07:39:00,2.66083,2.6636,2.65904,2.65904,7500000.0
2007-10-05 07:40:00,2.65953,2.66094,2.65493,2.65493,8250000.0
2007-10-05 07:41:00,2.65964,2.66256,2.65787,2.66256,9250000.0
2007-10-05 07:42:00,2.65615,2.6619,2.65615,2.66155,7500000.0
2007-10-05 07:43:00,2.66251,2.66251,2.6577,2.66235,10380000.0
2007-10-05 07:44:00,2.66013,2.66342,2.65669,2.66342,6880000.0
2007-10-05 07:45:00,2.65775,2.66228,2.65775,2.66082,7630000.0
2007-10-05 07:46:00,2.65702,2.66347,2.65575,2.66163,9750000.0
2007-10-05 07:47:00,2.6606,2.66161,2.65892,2.65976,8500000.0
2007-10-05 07:48:00,2.66046,2.66257,2.65753,2.65753,8250000.0
2007-10-05 07:49:00,2.65919,2.66204,2.65546,2.65546,8000000.0
2007-10-05 07:50:00,2.65932,2.661,2.65616,2.661,9750000.0
2007-10-05 07:51:00,2.66052,2.66268,2.65973,2.66268,8000000.0
2007-10-05 07:52:00,2.6599,2.6599,2.65646,2.65908,9000000.0
2007-10-05 07:53:00,2.66103,2.662,2.65633,2.65961,9500000.0
2007-10-05 07:54:00,2.66151,2.66276,2.6604,2.66086,9250000.0
2007-10-05 07:55:00,2.66263,2.66322,2.6598,2.66219,7880000.0
2007-10-05 07:56:00,2.66128,2.66218,2.65921,2.66017,9500000.0
2007-10-05 07:57:00,2.65807,2.66164,2.65487,2.65915,10750000.0
2007-10-05 07:58:00,2.66201,2.66201,2.65822,2.65822,7500000.0
2007-10-05 07:59:00,2.66063,2.66281,2.65758,2.66203,11000000.0
2007-10-05 08:00:00,2.66056,2.66247,2.65606,2.66136,5880000.0
2007-10-05 08:01:00,2.6604,2.66206,2.6576,2.66158,6250000.0
2007-10-05 08:02:00,2.66326,2.66326,2.6587,2.66315,10750000.0
2007-10-05 08:03:00,2.66282,2.66362,2.65977,2.66084,9630000.0
2007-10-05 08:04:00,2.6641,2.6641,2.65914,2.66239,9380000.0
2007-10-05 08:05:00,2.66354,2.66406,2.6591,2.66065,10750000.0
2007-10-05 08:06:00,2.66368,2.66368,2.656,2.656,7000000.0
2007-10-05 08:07:00,2.66019,2.66407,2.66019,2.66316,7380000.0
2007-10-05 08:08:00,2.66353,2.66385,2.66227,2.66385,5250000.0
2007-10-05 08:09:00,2.66334,2.66339,2.65983,2.66339,6500000.0
2007-10-05 08:10:00,2.66041,2.66216,2.65736,2.66001,8250000.0
2007-10-05 08:11:00,2.66252,2.6633,2.65642,2.66183,7750000.0
2007-10-05 08:12:00,2.66179,2.66274,2.65701,2.65969,6500000.0
2007-10-05 08:13:00,2.66092,2.66288,2.65807,2.65889,11630000.0
2007-10-05 08:14:00,2.66235,2.66255,2.65689,2.66144,6630000.0
2007-10-05 08:15:00,2.65819,2.66167,2.65462,2.6594,9250000.0
2007-10-05 08:16:00,2.65953,2.66312,2.65459,2.66242,7000000.0
2007-10-05 08:17:00,2.66011,2.66303,2.65949,2.66303,10500000.0
2007-10-05 08:18:00,2.6597,2.66373,2.65649,2.66212,12250000.0
2007-10-05 08:19:00,2.66163,2.66303,2.6601,2.66096,7250000.0
2007-10-05 08:20:00,2.6628,2.6628,2.66048,2.66221,8750000.0
2007-10-05 08:21:00,2.66398,2.66398,2.65786,2.65786,7000000.0
2007-10-05 08:22:00,2.66278,2.66391,2.65984,2.66116,12630000.0
2007-10-05 08:23:00,2.66318,2.66318,2.65765,2.66228,11500000.0
2007-10-05 08:24:00,2.66235,2.66284,2.66069,2.66284,5250000.0
2007-10-05 08:25:00,2.66179,2.66288,2.65732,2.66288,10250000.0
2007-10-05 08:26:00,2.66219,2.66234,2.65782,2.662,9000000.0
2007-10-05 08:27:00,2.66373,2.6638,2.66016,2.66063,6380000.0
2007-10-05 08:28:00,2.65457,2.6618,2.65457,2.65788,7750000.0
2007-10-05 08:29:00,2.66022,2.66229,2.6591,2.6622,8010000.0
2007-10-05 08:30:00,2.66079,2.6621,2.659,2.6618,9130000.0
2007-10-05 08:31:00,2.66366,2.66366,2.65924,2.66249,10750000.0
2007-10-05 08:32:00,2.6621,2.66283,2.65997,2.66091,5750000.0
2007-10-05 08:33:00,2.66304,2.6633,2.65992,2.66087,10010000.0
2007-10-05 08:34:00,2.66185,2.66285,2.65916,2.66013,6000000.0
2007-10-05 08:35:00,2.66103,2.66277,2.65878,2.65893,12250000.0
2007-10-05 08:36:00,2.66255,2.66327,2.66099,2.66327,6380000.0
2007-10-05 08:37:00,2.6605,2.66295,2.65819,2.66295,10880000.0
2007-10-05 08:38:00,2.66185,2.66292,2.66001,2.66001,6500000.0
2007-10-05 08:39:00,2.66239,2.66265,2.66039,2.66039,9000000.0
2007-10-05 08:40:00,2.66065,2.66325,2.6587,2.6617,10010000.0
2007-10-05 08:41:00,2.65779,2.66295,2.65779,2.66279,6880000.0
2007-10-05 08:42:00,2.66194,2.66322,2.65667,2.66322,9500000.0
2007-10-05 08:43:00,2.66049,2.66306,2.65805,2.66261,8500000.0
2007-10-05 08:44:00,2.66171,2.66481,2.66087,2.66087,5750000.0
2007-10-05 08:45:00,2.66282,2.66282,2.65849,2.66221,9500000.0
2007-10-05 08:46:00,2.65983,2.66293,2.6588,2.6598,10750000.0
2007-10-05 08:47:00,2.66078,2.6622,2.65736,2.65895,6630000.0
2007-10-05 08:48:00,2.66305,2.66305,2.65738,2.65738,8630000.0
2007-10-05 08:49:00,2.66161,2.66237,2.65961,2.66232,8500000.0
2007-10-05 08:50:00,2.66288,2.66288,2.66117,2.66213,8880000.0
2007-10-05 08:51:00,2.65917,2.66218,2.65781,2.66218,7750000.0
2007-10-05 08:52:00,2.65686,2.66083,2.65686,2.65929,5630000.0
2007-10-05 08:53:00,2.65654,2.66301,2.65654,2.66301,7250000.0
2007-10-05 08:54:00,2.65864,2.66225,2.65864,2.66225,8000000.0
2007-10-05 08:55:00,2.66151,2.66175,2.65583,2.66071,16000000.0
2007-10-05 08:56:00,2.65935,2.66148,2.65757,2.65944,6000000.0
2007-10-05 08:57:00,2.66056,2.66153,2.6578,2.66101,7000000.0
2007-10-05 08:58:00,2.66076,2.66096,2.65733,2.66096,5130000.0
2007-10-05 08:59:00,2.66254,2.66254,2.65763,2.65959,12000000.0
2007-10-05 09:00:00,2.66137,2.66163,2.65782,2.66131,8750000.0
2007-10-05 09:01:00,2.66035,2.66143,2.65589,2.65824,8630000.0
2007-10-05 09:02:00,2.65941,2.66179,2.65656,2.6586,13500000.0
2007-10-05 09:03:00,2.66082,2.66241,2.65821,2.66241,8000000.0
2007-10-05 09:04:00,2.66088,2.66187,2.65669,2.65867,5250000.0
2007-10-05 09:05:00,2.66024,2.66148,2.65977,2.66148,6750000.0
2007-10-05 09:06:00,2.66303,2.66303,2.65943,2.66177,9250000.0
2007-10-05 09:07:00,2.66216,2.66273,2.6599,2.66273,9630000.0
2007-10-05 09:08:00,2.66088,2.66243,2.66004,2.66004,9000000.0
2007-10-05 09:09:00,2.66259,2.66259,2.66087,2.66191,5750000.0
2007-10-05 09:10:00,2.65927,2.66208,2.65661,2.65964,9750000.0
2007-10-05 09:11:00,2.66172,2.66201,2.65553,2.66196,9000000.0
2007-10-05 09:12:00,2.66084,2.66152,2.65974,2.65982,8000000.0
2007-10-05 09:13:00,2.6611,2.66199,2.65799,2.66199,5500000.0
2007-10-05 09:14:00,2.66038,2.6624,2.65639,2.66002,7750000.0
2007-10-05 09:15:00,2.66142,2.66142,2.65636,2.6598,11750000.0
2007-10-05 09:16:00,2.65926,2.66216,2.6581,2.65904,7750000.0
2007-10-05 09:17:00,2.66258,2.66258,2.65522,2.66145,8880000.0
2007-10-05 09:18:00,2.66327,2.66327,2.65667,2.66176,7750000.0
2007-10-05 09:19:00,2.66154,2.66294,2.65935,2.66284,9250000.0
2007-10-05 09:20:00,2.66282,2.66282,2.65545,2.66019,12750000.0
2007-10-05 09:21:00,2.65775,2.66086,2.65775,2.66028,8250000.0
2007-10-05 09:22:00,2.66036,2.66177,2.65741,2.66056,12750000.0
2007-10-05 09:23:00,2.6618,2.66228,2.65823,2.66115,5500000.0
2007-10-05 09:24:00,2.6595,2.66144,2.65577,2.66144,9880000.0
2007-10-05 09:25:00,2.66001,2.66104,2.65915,2.66104,8500000.0
2007-10-05 09:26:00,2.65582,2.66181,2.65582,2.66024,11250000.0
2007-10-05 09:27:00,2.66315,2.66315,2.65944,2.66233,8250000.0
2007-10-05 09:28:00,2.66274,2.66274,2.65876,2.6619,12000000.0
2007-10-05 09:29:00,2.66158,2.6619,2.65793,2.65873,15750000.0
2007-10-05 09:30:00,2.66175,2.66265,2.65816,2.66042,6630000.0
2007-10-05 09:31:00,2.66156,2.66189,2.6598,2.66037,7750000.0
2007-10-05 09:32:00,2.65986,2.66238,2.65986,2.66217,6250000.0
2007-10-05 09:33:00,2.66012,2.66281,2.65981,2.66144,5880000.0
2007-10-05 09:34:00,2.66112,2.66286,2.66084,2.66246,9630000.0
2007-10-05 09:35:00,2.66135,2.66266,2.65804,2.66266,9250000.0
2007-10-05 09:36:00,2.65827,2.6633,2.65827,2.66226,7500000.0
2007-10-05 09:37:00,2.65881,2.66255,2.65881,2.662,7380000.0
2007-10-05 09:38:00,2.66249,2.66252,2.6586,2.66216,10250000.0
2007-10-05 09:39:00,2.66228,2.66261,2.65914,2.66261,9000000.0
2007-10-05 09:40:00,2.66266,2.66269,2.65905,2.65936,13750000.0
2007-10-05 09:41:00,2.66005,2.66192,2.6584,2.66084,5250000.0
2007-10-05 09:42:00,2.66315,2.66389,2.66024,2.66299,8630000.0
2007-10-05 09:43:00,2.66285,2.66289,2.65761,2.66065,6880000.0
2007-10-05 09:44:00,2.66338,2.66338,2.65974,2.66003,11500000.0
2007-10-05 09:45:00,2.66155,2.66225,2.6557,2.66186,8630000.0
2007-10-05 09:46:00,2.65965,2.6624,2.6589,2.66088,6250000.0
2007-10-05 09:47:00,2.66266,2.66266,2.66005,2.66061,5130000.0
2007-10-05 09:48:00,2.66151,2.66277,2.66089,2.66277,8880000.0
2007-10-05 09:49:00,2.66384,2.664,2.66107,2.66299,7500000.0
2007-10-05 09:50:00,2.66202,2.66202,2.65625,2.65979,8250000.0
2007-10-05 09:51:00,2.65978,2.6619,2.65739,2.66148,13380000.0
2007-10-05 09:52:00,2.66328,2.66328,2.65918,2.66286,8500000.0
2007-10-05 09:53:00,2.66276,2.66376,2.66009,2.6633,7250000.0
2007-10-05 09:54:00,2.66336,2.66336,2.65956,2.6631,7000000.0
2007-10-05 09:55:00,2.66271,2.66316,2.65706,2.66046,11500000.0
2007-10-05 09:56:00,2.66374,2.66374,2.65836,2.66349,14500000.0
2007-10-05 09:57:00,2.66252,2.66315,2.66065,2.66237,12510000.0
2007-10-05 09:58:00,2.66255,2.6632,2.65648,2.66052,8880000.0
2007-10-05 09:59:00,2.66079,2.66325,2.66058,2.66058,8380000.0
2007-10-05 10:00:00,2.66288,2.665,2.66005,2.66137,9500000.0
2007-10-05 10:01:00,2.66319,2.66319,2.65955,2.6613,7750000.0
2007-10-05 10:02:00,2.66225,2.66317,2.65767,2.66051,15630000.0
2007-10-05 10:03:00,2.66247,2.66367,2.65704,2.6628,13630000.0
2007-10-05 10:04:00,2.66336,2.66381,2.65954,2.66252,8630000.0
2007-10-05 10:05:00,2.66137,2.66252,2.65637,2.66196,10500000.0
2007-10-05 10:06:00,2.66256,2.6632,2.66165,2.66207,5880000.0
2007-10-05 10:07:00,2.66264,2.6645,2.66,2.66232,11750000.0
2007-10-05 10:08:00,2.66136,2.66296,2.65799,2.66137,5630000.0
2007-10-05 10:09:00,2.65602,2.66313,2.65602,2.66072,10750000.0
2007-10-05 10:10:00,2.66084,2.66285,2.65938,2.66027,6750000.0
2007-10-05 10:11:00,2.66075,2.66337,2.65974,2.65974,5750000.0
2007-10-05 10:12:00,2.66245,2.66346,2.65729,2.66346,6750000.0
2007-10-05 10:13:00,2.66199,2.6622,2.65867,2.6593,10250000.0
2007-10-05 10:14:00,2.66292,2.66292,2.65799,2.66275,10000000.0
2007-10-05 10:15:00,2.66237,2.66237,2.65647,2.6619,9750000.0
2007-10-05 10:16:00,2.66181,2.66218,2.65932,2.65932,7000000.0
2007-10-05 10:17:00,2.65962,2.66401,2.65791,2.66401,7250000.0
2007-10-05 10:18:00,2.66014,2.66282,2.65923,2.65955,8500000.0
2007-10-05 10:19:00,2.66035,2.66376,2.65895,2.66376,5630000.0
2007-10-05 10:20:00,2.6619,2.66279,2.65905,2.66047,9630000.0
2007-10-05 10:21:00,2.66386,2.66419,2.66058,2.66262,10380000.0
2007-10-05 10:22:00,2.6625,2.66285,2.66113,2.6624,8750000.0
2007-10-05 10:23:00,2.66294,2.66294,2.66062,2.66174,8750000.0
2007-10-05 10:24:00,2.66006,2.66263,2.65768,2.66244,9380000.0
2007-10-05 10:25:00,2.66289,2.6635,2.661,2.66224,12000000.0
2007-10-05 10:26:00,2.6625,2.66282,2.6606,2.66201,5130000.0
2007-10-05 10:27:00,2.66227,2.6636,2.65701,2.66256,9000000.0
2007-10-05 10:28:00,2.65963,2.66315,2.65963,2.66157,12000000.0
2007-10-05 10:29:00,2.66281,2.66281,2.66007,2.66198,7250000.0
2007-10-05 10:30:00,2.66128,2.66378,2.65606,2.65775,10630000.0
2007-10-05 10:31:00,2.66037,2.66276,2.65877,2.65999,7500000.0
2007-10-05 10:32:00,2.66324,2.66366,2.66024,2.66234,8380000.0
2007-10-05 10:33:00,2.66371,2.66391,2.65995,2.66391,11260000.0
2007-10-05 10:34:00,2.66333,2.66333,2.65718,2.66306,8000000.0
2007-10-05 10:35:00,2.66256,2.66398,2.66,2.66104,10380000.0
2007-10-05 10:36:00,2.66323,2.66371,2.6604,2.66304,11000000.0
2007-10-05 10:37:00,2.66279,2.6636,2.65928,2.6616,11750000.0
2007-10-05 10:38:00,2.66333,2.66333,2.65953,2.6616,7000000.0
2007-10-05 10:39:00,2.66042,2.66285,2.66022,2.6619,7510000.0
2007-10-05 10:40:00,2.6619,2.66243,2.65788,2.65788,14130000.0
2007-10-05 10:41:00,2.65993,2.66302,2.65854,2.65854,6130000.0
2007-10-05 10:42:00,2.66221,2.6625,2.65886,2.65886,9250000.0
2007-10-05 10:43:00,2.66266,2.66266,2.6598,2.66124,10750000.0
2007-10-05 10:44:00,2.66264,2.66445,2.65792,2.66137,7500000.0
2007-10-05 10:45:00,2.66218,2.66273,2.65811,2.66273,9000000.0
2007-10-05 10:46:00,2.66161,2.66189,2.65844,2.65929,11250000.0
2007-10-05 10:47:00,2.66274,2.66274,2.65687,2.6601,9000000.0
2007-10-05 10:48:00,2.6617,2.66368,2.66149,2.66368,5250000.0
2007-10-05 10:49:00,2.66306,2.66306,2.65751,2.66239,15380000.0
2007-10-05 10:50:00,2.66234,2.66323,2.65954,2.66201,9260000.0
2007-10-05 10:51:00,2.66046,2.66426,2.66046,2.66426,9000000.0
2007-10-05 10:52:00,2.66348,2.66432,2.66166,2.66432,7250000.0
2007-10-05 10:53:00,2.66393,2.664,2.66185,2.66398,5500000.0
2007-10-05 10:54:00,2.6645,2.6645,2.65984,2.66359,7500000.0
2007-10-05 10:55:00,2.66315,2.66373,2.66096,2.66167,10250000.0
2007-10-05 10:56:00,2.66057,2.66415,2.65961,2.66119,13000000.0
2007-10-05 10:57:00,2.66413,2.66413,2.65906,2.66272,7750000.0
2007-10-05 10:58:00,2.66279,2.66362,2.6607,2.66362,8500000.0
2007-10-05 10:59:00,2.66355,2.66355,2.66199,2.66226,6250000.0
2007-10-05 11:00:00,2.66472,2.66472,2.66101,2.66327,8130000.0
2007-10-05 11:01:00,2.66366,2.66411,2.65985,2.66052,8880000.0
2007-10-05 11:02:00,2.66159,2.66506,2.66159,2.6649,7000000.0
2007-10-05 11:03:00,2.66395,2.66474,2.66036,2.66366,11130000.0
2007-10-05 11:04:00,2.65947,2.66326,2.65873,2.662,6000000.0
2007-10-05 11:05:00,2.66055,2.66426,2.66055,2.66181,8760000.0
2007-10-05 11:06:00,2.66138,2.66465,2.65806,2.66454,14380000.0
2007-10-05 11:07:00,2.66177,2.66412,2.66116,2.66412,8000000.0
2007-10-05 11:08:00,2.66067,2.66378,2.66067,2.66378,7000000.0
2007-10-05 11:09:00,2.66385,2.66504,2.65953,2.66337,6250000.0
2007-10-05 11:10:00,2.66214,2.66443,2.65894,2.66344,12880000.0
2007-10-05 11:11:00,2.66473,2.66473,2.66062,2.66471,5500000.0
2007-10-05 11:12:00,2.66424,2.66434,2.66051,2.66276,13750000.0
2007-10-05 11:13:00,2.66259,2.66375,2.65938,2.66256,10750000.0
2007-10-05 11:14:00,2.66417,2.66417,2.65989,2.66068,8880000.0
2007-10-05 11:15:00,2.66357,2.66357,2.66005,2.66145,9380000.0
2007-10-05 11:16:00,2.66053,2.66274,2.65947,2.66196,12250000.0
2007-10-05 11:17:00,2.65982,2.66311,2.65851,2.66311,10380000.0
2007-10-05 11:18:00,2.65946,2.6624,2.65946,2.66121,7380000.0
2007-10-05 11:19:00,2.6623,2.66251,2.65998,2.66165,7380000.0
2007-10-05 11:20:00,2.66034,2.6626,2.65723,2.66153,7000000.0
2007-10-05 11:21:00,2.66192,2.66256,2.65651,2.65966,14130000.0
2007-10-05 11:22:00,2.65943,2.66311,2.65913,2.66311,6750000.0
2007-10-05 11:23:00,2.66197,2.66357,2.65863,2.66295,10510000.0
2007-10-05 11:24:00,2.66078,2.66217,2.65571,2.66217,14500000.0
2007-10-05 11:25:00,2.66026,2.66341,2.65721,2.65981,11500000.0
2007-10-05 11:26:00,2.65958,2.66361,2.65839,2.66361,10750000.0
2007-10-05 11:27:00,2.66256,2.66256,2.65798,2.66201,7000000.0
2007-10-05 11:28:00,2.6627,2.66276,2.65863,2.66259,7500000.0
2007-10-05 11:29:00,2.66254,2.66254,2.65989,2.66131,13500000.0
2007-10-05 11:30:00,2.66365,2.66365,2.66086,2.66195,10880000.0
2007-10-05 11:31:00,2.66246,2.6631,2.66041,2.66089,12250000.0
2007-10-05 11:32:00,2.6603,2.66267,2.65946,2.66214,12250000.0
2007-10-05 11:33:00,2.66124,2.66273,2.6608,2.66083,10000000.0
2007-10-05 11:34:00,2.66043,2.66418,2.65997,2.66418,5750000.0
2007-10-05 11:35:00,2.66223,2.66311,2.66008,2.66311,5500000.0
2007-10-05 11:36:00,2.66442,2.66442,2.66087,2.6642,7250000.0
2007-10-05 11:37:00,2.66189,2.66317,2.66038,2.66136,11380000.0
2007-10-05 11:38:00,2.6615,2.66378,2.661,2.66268,7500000.0
2007-10-05 11:39:00,2.66067,2.66413,2.66067,2.66165,11750000.0
2007-10-05 11:40:00,2.65734,2.663,2.65731,2.66147,10750000.0
2007-10-05 11:41:00,2.66318,2.66374,2.65813,2.66327,7250000.0
2007-10-05 11:42:00,2.66182,2.66395,2.66013,2.66117,12880000.0
2007-10-05 11:43:00,2.66341,2.66341,2.66002,2.66298,8750000.0
2007-10-05 11:44:00,2.66366,2.66391,2.66012,2.66118,8250000.0
2007-10-05 11:45:00,2.66351,2.66403,2.66094,2.66247,11500000.0
2007-10-05 11:46:00,2.665,2.665,2.66074,2.66305,8000000.0
2007-10-05 11:47:00,2.66366,2.66411,2.66135,2.66308,6750000.0
2007-10-05 11:48:00,2.66404,2.66442,2.66269,2.663,5630000.0
2007-10-05 11:49:00,2.66487,2.66487,2.65848,2.66332,10250000.0
2007-10-05 11:50:00,2.66203,2.66358,2.65867,2.66016,9500000.0
2007-10-05 11:51:00,2.66316,2.66418,2.66144,2.66163,12880000.0
2007-10-05 11:52:00,2.66521,2.66521,2.66193,2.66409,9500000.0
2007-10-05 11:53:00,2.66069,2.66423,2.65926,2.66293,9130000.0
2007-10-05 11:54:00,2.66481,2.66481,2.66124,2.66124,6630000.0
2007-10-05 11:55:00,2.66376,2.66456,2.66006,2.66456,11250000.0
2007-10-05 11:56:00,2.66312,2.66443,2.65858,2.66443,9880000.0
2007-10-05 11:57:00,2.66334,2.66334,2.65901,2.66251,11000000.0
2007-10-05 11:58:00,2.66224,2.66305,2.65957,2.66083,9130000.0
2007-10-05 11:59:00,2.66387,2.66387,2.66034,2.66234,11130000.0
2007-10-05 12:00:00,2.66298,2.66298,2.65979,2.66259,8880000.0
2007-10-05 12:01:00,2.66275,2.66334,2.65893,2.66055,7250000.0
2007-10-05 12:02:00,2.66232,2.66392,2.66138,2.66381,9380000.0
2007-10-05 12:03:00,2.66005,2.66384,2.66005,2.66333,7750000.0
2007-10-05 12:04:00,2.66227,2.6634,2.65751,2.6634,7750000.0
2007-10-05 12:05:00,2.66254,2.66372,2.65865,2.6623,8500000.0
2007-10-05 12:06:00,2.66249,2.66316,2.65832,2.66316,10750000.0
2007-10-05 12:07:00,2.66145,2.66234,2.66074,2.66234,6500000.0
2007-10-05 12:08:00,2.66236,2.66352,2.66045,2.66352,8500000.0
2007-10-05 12:09:00,2.66236,2.66236,2.65866,2.66123,10500000.0
2007-10-05 12:10:00,2.66388,2.66388,2.65509,2.66141,13000000.0
2007-10-05 12:11:00,2.65608,2.66137,2.65608,2.65973,9000000.0
2007-10-05 12:12:00,2.65938,2.66212,2.65833,2.66212,7250000.0
2007-10-05 12:13:00,2.65637,2.66133,2.65497,2.66133,8750000.0
2007-10-05 12:14:00,2.66194,2.66194,2.65779,2.66079,8000000.0
2007-10-05 12:15:00,2.65767,2.66048,2.65652,2.65788,7000000.0
2007-10-05 12:16:00,2.65758,2.66139,2.65758,2.66044,11880000.0
2007-10-05 12:17:00,2.65726,2.66181,2.65578,2.65676,14500000.0
2007-10-05 12:18:00,2.66172,2.66172,2.65774,2.65774,8500000.0
2007-10-05 12:19:00,2.66142,2.66173,2.65779,2.66092,6000000.0
2007-10-05 12:20:00,2.65903,2.66119,2.65586,2.66058,7880000.0
2007-10-05 12:21:00,2.66024,2.66214,2.65848,2.65848,16130000.0
2007-10-05 12:22:00,2.66214,2.66257,2.65853,2.65895,9250000.0
2007-10-05 12:23:00,2.66176,2.66285,2.65868,2.66285,10250000.0
2007-10-05 12:24:00,2.66186,2.66283,2.65977,2.65977,9500000.0
2007-10-05 12:25:00,2.65992,2.66231,2.65835,2.6606,8500000.0
2007-10-05 12:26:00,2.66048,2.662,2.65613,2.662,12250000.0
2007-10-05 12:27:00,2.65974,2.6622,2.65928,2.6622,7250000.0
2007-10-05 12:28:00,2.6614,2.66181,2.65662,2.66096,9130000.0
2007-10-05 12:29:00,2.65747,2.66112,2.65626,2.65626,8250000.0
2007-10-05 12:30:00,2.65892,2.66229,2.65892,2.66089,6250000.0
2007-10-05 12:31:00,2.66048,2.66169,2.65921,2.66157,6250000.0
2007-10-05 12:32:00,2.66212,2.6623,2.65561,2.65714,10750000.0
2007-10-05 12:33:00,2.66096,2.66231,2.6572,2.65949,6750000.0
2007-10-05 12:34:00,2.66208,2.66219,2.65777,2.66062,8750000.0
2007-10-05 12:35:00,2.66182,2.66182,2.65632,2.65921,7630000.0
2007-10-05 12:36:00,2.66076,2.66218,2.65691,2.66193,9880000.0
2007-10-05 12:37:00,2.66018,2.66253,2.65755,2.66158,9250000.0
2007-10-05 12:38:00,2.66035,2.66125,2.65784,2.65784,8630000.0
2007-10-05 12:39:00,2.66232,2.66232,2.6581,2.65854,9500000.0
2007-10-05 12:40:00,2.65875,2.66182,2.65875,2.66077,10500000.0
2007-10-05 12:41:00,2.66058,2.66131,2.65532,2.66131,8000000.0
2007-10-05 12:42:00,2.66097,2.66243,2.65946,2.66243,6500000.0
2007-10-05 12:43:00,2.66187,2.6623,2.65957,2.66191,14500000.0
2007-10-05 12:44:00,2.66272,2.66272,2.65529,2.65943,8250000.0
2007-10-05 12:45:00,2.66223,2.66299,2.6584,2.66299,9630000.0
2007-10-05 12:46:00,2.66054,2.66293,2.66052,2.66293,7880000.0
2007-10-05 12:47:00,2.66144,2.66244,2.65886,2.66244,9250000.0
2007-10-05 12:48:00,2.66234,2.66358,2.65891,2.66037,8250000.0
2007-10-05 12:49:00,2.66076,2.66274,2.65927,2.66274,8250000.0
2007-10-05 12:50:00,2.66263,2.66274,2.6604,2.66162,11250000.0
2007-10-05 12:51:00,2.65946,2.66148,2.65613,2.66132,9380000.0
2007-10-05 12:52:00,2.663,2.663,2.65635,2.66187,8630000.0
2007-10-05 12:53:00,2.65964,2.66213,2.65941,2.66213,9250000.0
2007-10-05 12:54:00,2.66067,2.6632,2.65772,2.66176,11130000.0
2007-10-05 12:55:00,2.6584,2.66101,2.65601,2.65889,12250000.0
2007-10-05 12:56:00,2.65838,2.6622,2.65627,2.66043,13880000.0
2007-10-05 12:57:00,2.65702,2.66368,2.65702,2.66151,11250000.0
2007-10-05 12:58:00,2.65856,2.66086,2.65633,2.66016,5500000.0
2007-10-05 12:59:00,2.65857,2.66032,2.65534,2.65859,11250000.0
2007-10-05 13:00:00,2.65664,2.66036,2.65391,2.66,6250000.0
2007-10-05 13:01:00,2.65989,2.66086,2.65448,2.65943,9880000.0
2007-10-05 13:02:00,2.65799,2.66127,2.6545,2.66127,9000000.0
2007-10-05 13:03:00,2.65674,2.66082,2.65674,2.65968,11250000.0
2007-10-05 13:04:00,2.66042,2.66101,2.65718,2.66004,11250000.0
2007-10-05 13:05:00,2.65828,2.66121,2.65799,2.66075,9000000.0
2007-10-05 13:06:00,2.65935,2.65975,2.6561,2.657,6880000.0
2007-10-05 13:07:00,2.66046,2.66143,2.65563,2.65563,10500000.0
2007-10-05 13:08:00,2.66038,2.6605,2.65844,2.65927,8250000.0
2007-10-05 13:09:00,2.66122,2.66122,2.65625,2.66037,8500000.0
2007-10-05 13:10:00,2.66169,2.66169,2.65855,2.66041,9750000.0
2007-10-05 13:11:00,2.65928,2.6609,2.65633,2.6609,9000000.0
2007-10-05 13:12:00,2.66118,2.66118,2.65745,2.6597,9260000.0
2007-10-05 13:13:00,2.65921,2.66104,2.65611,2.65892,8130000.0
2007-10-05 13:14:00,2.65602,2.66042,2.65576,2.65576,5750000.0
2007-10-05 13:15:00,2.65802,2.66015,2.65683,2.66008,6500000.0
2007-10-05 13:16:00,2.66031,2.66031,2.65656,2.65996,8630000.0
2007-10-05 13:17:00,2.66105,2.66272,2.65927,2.66167,11500000.0
2007-10-05 13:18:00,2.65968,2.66188,2.65717,2.66073,7500000.0
2007-10-05 13:19:00,2.66162,2.6621,2.65884,2.6621,9880000.0
2007-10-05 13:20:00,2.65794,2.66216,2.65792,2.66216,10630000.0
2007-10-05 13:21:00,2.65969,2.66257,2.65888,2.66257,7000000.0
2007-10-05 13:22:00,2.66131,2.66229,2.65806,2.66053,9750000.0
2007-10-05 13:23:00,2.66042,2.66189,2.6575,2.65941,8500000.0
2007-10-05 13:24:00,2.65866,2.66193,2.6582,2.6582,12750000.0
2007-10-05 13:25:00,2.66082,2.66193,2.65682,2.66193,10500000.0
2007-10-05 13:26:00,2.6603,2.66195,2.65797,2.65797,9500000.0
2007-10-05 13:27:00,2.66182,2.66182,2.65418,2.65916,8500000.0
2007-10-05 13:28:00,2.65863,2.66109,2.65863,2.65895,8000000.0
2007-10-05 13:29:00,2.66105,2.66105,2.65792,2.65862,8000000.0
2007-10-05 13:30:00,2.65995,2.65997,2.65512,2.65679,8250000.0
2007-10-05 13:31:00,2.65925,2.66097,2.65711,2.66097,7250000.0
2007-10-05 13:32:00,2.65704,2.66019,2.65704,2.65982,8750000.0
2007-10-05 13:33:00,2.66071,2.66088,2.65175,2.65664,12250000.0
2007-10-05 13:34:00,2.6584,2.66027,2.6566,2.66027,10000000.0
2007-10-05 13:35:00,2.65992,2.66047,2.65668,2.6596,10750000.0
2007-10-05 13:36:00,2.65898,2.66077,2.65829,2.65951,12130000.0
2007-10-05 13:37:00,2.6584,2.66063,2.65658,2.65658,5880000.0
2007-10-05 13:38:00,2.65957,2.6603,2.65698,2.65934,13630000.0
2007-10-05 13:39:00,2.65852,2.66025,2.65215,2.66009,8250000.0
2007-10-05 13:40:00,2.65919,2.66021,2.65237,2.65908,12250000.0
2007-10-05 13:41:00,2.65941,2.66032,2.65652,2.65902,8500000.0
2007-10-05 13:42:00,2.65774,2.65928,2.65491,2.65878,9500000.0
2007-10-05 13:43:00,2.65945,2.66055,2.65731,2.66055,15260000.0
2007-10-05 13:44:00,2.65947,2.66064,2.65561,2.66064,10750000.0
2007-10-05 13:45:00,2.65858,2.65962,2.65651,2.65834,11000000.0
2007-10-05 13:46:00,2.66041,2.66041,2.65455,2.65821,7750000.0
2007-10-05 13:47:00,2.65815,2.66187,2.65737,2.65986,8130000.0
2007-10-05 13:48:00,2.6601,2.6601,2.6564,2.65948,5500000.0
2007-10-05 13:49:00,2.65695,2.66016,2.65456,2.66016,9250000.0
2007-10-05 13:50:00,2.6566,2.66054,2.6566,2.66054,5880000.0
2007-10-05 13:51:00,2.66021,2.66021,2.6524,2.65635,7750000.0
2007-10-05 13:52:00,2.65713,2.65851,2.65333,2.65755,7010000.0
2007-10-05 13:53:00,2.65534,2.65926,2.65453,2.65453,11250000.0
2007-10-05 13:54:00,2.65609,2.65901,2.65357,2.65679,6250000.0
2007-10-05 13:55:00,2.65988,2.65997,2.65567,2.65983,7750000.0
2007-10-05 13:56:00,2.6536,2.65802,2.6536,2.65702,8750000.0
2007-10-05 13:57:00,2.66006,2.66006,2.65633,2.65695,7500000.0
2007-10-05 13:58:00,2.65966,2.65966,2.65395,2.65417,12750000.0
2007-10-05 13:59:00,2.65831,2.6593,2.6516,2.6516,7750000.0
2007-10-05 14:00:00,2.65912,2.65976,2.65781,2.65936,9250000.0
2007-10-05 14:01:00,2.65682,2.65923,2.65304,2.65735,12000000.0
2007-10-05 14:02:00,2.6538,2.65853,2.6538,2.65692,8130000.0
2007-10-05 14:03:00,2.65541,2.66009,2.65541,2.65739,10750000.0
2007-10-05 14:04:00,2.65479,2.65914,2.65479,2.65723,8510000.0
2007-10-05 14:05:00,2.65488,2.65885,2.65451,2.65614,6130000.0
2007-10-05 14:06:00,2.65898,2.65983,2.65613,2.65932,6250000.0
2007-10-05 14:07:00,2.65836,2.65889,2.65474,2.65796,10750000.0
2007-10-05 14:08:00,2.65868,2.65992,2.65563,2.65992,8000000.0
2007-10-05 14:09:00,2.65825,2.65945,2.65443,2.65876,9750000.0
2007-10-05 14:10:00,2.65931,2.65932,2.65519,2.65546,8000000.0
2007-10-05 14:11:00,2.65958,2.65958,2.65319,2.65732,9880000.0
2007-10-05 14:12:00,2.65485,2.65856,2.65485,2.65585,9630000.0
2007-10-05 14:13:00,2.6581,2.6581,2.65569,2.65766,7500000.0
2007-10-05 14:14:00,2.65501,2.65864,2.65459,2.65459,8380000.0
2007-10-05 14:15:00,2.65811,2.65841,2.65465,2.65465,9250000.0
2007-10-05 14:16:00,2.65766,2.65824,2.65548,2.65566,8000000.0
2007-10-05 14:17:00,2.65899,2.65911,2.65611,2.6563,5500000.0
2007-10-05 14:18:00,2.65594,2.65853,2.65552,2.65853,9500000.0
2007-10-05 14:19:00,2.65396,2.65788,2.65396,2.65646,5750000.0
2007-10-05 14:20:00,2.6598,2.6598,2.65331,2.65871,6750000.0
2007-10-05 14:21:00,2.65906,2.65925,2.65345,2.6585,9250000.0
2007-10-05 14:22:00,2.6577,2.65906,2.65557,2.65902,7000000.0
2007-10-05 14:23:00,2.65862,2.65868,2.65135,2.65331,7880000.0
2007-10-05 14:24:00,2.65804,2.6594,2.65379,2.6594,8630000.0
2007-10-05 14:25:00,2.65981,2.65981,2.65416,2.6573,7000000.0
2007-10-05 14:26:00,2.65985,2.65985,2.65282,2.65748,7750000.0
2007-10-05 14:27:00,2.66032,2.66032,2.65638,2.65838,9500000.0
2007-10-05 14:28:00,2.65148,2.65855,2.65148,2.65593,10250000.0
2007-10-05 14:29:00,2.65605,2.65955,2.65335,2.65932,10250000.0
2007-10-05 14:30:00,2.65891,2.66655,2.65601,2.65871,5750000.0
2007-10-05 14:31:00,2.67026,2.67397,2.66907,2.67013,9880000.0
2007-10-05 14:32:00,2.66962,2.67151,2.66612,2.67151,9250000.0
2007-10-05 14:33:00,2.67109,2.67191,2.66693,2.67191,8880000.0
2007-10-05 14:34:00,2.67017,2.6736,2.66836,2.6736,8130000.0
2007-10-05 14:35:00,2.67235,2.67375,2.66751,2.67037,12630000.0
2007-10-05 14:36:00,2.67604,2.67738,2.66675,2.6765,13130000.0
2007-10-05 14:37:00,2.67486,2.67811,2.67102,2.67736,10000000.0
2007-10-05 14:38:00,2.67769,2.67769,2.6669,2.67151,9750000.0
2007-10-05 14:39:00,2.67348,2.67459,2.67132,2.67132,5500000.0
2007-10-05 14:40:00,2.67291,2.67358,2.67179,2.67323,6880000.0
2007-10-05 14:41:00,2.6743,2.67505,2.67107,2.67505,8750000.0
2007-10-05 14:42:00,2.67222,2.67422,2.66762,2.66762,6500000.0
2007-10-05 14:43:00,2.67465,2.67641,2.66462,2.67098,10750000.0
2007-10-05 14:44:00,2.6691,2.67454,2.6691,2.67015,5500000.0
2007-10-05 14:45:00,2.67167,2.67372,2.66745,2.67365,8000000.0
2007-10-05 14:46:00,2.67033,2.67409,2.66476,2.66669,10000000.0
2007-10-05 14:47:00,2.67002,2.67243,2.66706,2.6673,9000000.0
2007-10-05 14:48:00,2.66542,2.67182,2.66542,2.66608,9500000.0
2007-10-05 14:49:00,2.67098,2.67098,2.6664,2.66907,6250000.0
2007-10-05 14:50:00,2.66674,2.67015,2.66388,2.66723,8000000.0
2007-10-05 14:51:00,2.66979,2.67147,2.66644,2.66837,9010000.0
2007-10-05 14:52:00,2.66822,2.67198,2.66413,2.67039,11510000.0
2007-10-05 14:53:00,2.6697,2.67098,2.66511,2.66594,10000000.0
2007-10-05 14:54:00,2.67039,2.67039,2.66377,2.66888,11000000.0
2007-10-05 14:55:00,2.66613,2.66914,2.66417,2.66901,10000000.0
2007-10-05 14:56:00,2.66844,2.66993,2.66409,2.66892,10500000.0
2007-10-05 14:57:00,2.66709,2.66924,2.66667,2.66883,9630000.0
2007-10-05 14:58:00,2.66656,2.66964,2.6658,2.66719,8630000.0
2007-10-05 14:59:00,2.66827,2.67004,2.66743,2.66997,9250000.0
2007-10-05 15:00:00,2.66925,2.66925,2.66578,2.666,10000000.0
2007-10-05 15:01:00,2.6681,2.66905,2.66355,2.66636,10000000.0
2007-10-05 15:02:00,2.66554,2.66812,2.66211,2.66672,8630000.0
2007-10-05 15:03:00,2.66346,2.6673,2.66208,2.66476,12000000.0
2007-10-05 15:04:00,2.66723,2.66737,2.66091,2.66611,9000000.0
2007-10-05 15:05:00,2.66749,2.66757,2.66427,2.66492,11260000.0
2007-10-05 15:06:00,2.66876,2.66876,2.66387,2.66725,7500000.0
2007-10-05 15:07:00,2.66695,2.66754,2.66274,2.66613,5750000.0
2007-10-05 15:08:00,2.66738,2.66738,2.66372,2.66714,7630000.0
2007-10-05 15:09:00,2.66556,2.66662,2.66312,2.66553,8750000.0
2007-10-05 15:10:00,2.66624,2.66706,2.66223,2.6652,9500000.0
2007-10-05 15:11:00,2.66661,2.66806,2.66404,2.66703,9880000.0
2007-10-05 15:12:00,2.66689,2.66783,2.66548,2.66732,10250000.0
2007-10-05 15:13:00,2.66323,2.66843,2.66323,2.66677,9630000.0
2007-10-05 15:14:00,2.66769,2.66858,2.66487,2.66487,5250000.0
2007-10-05 15:15:00,2.66787,2.66833,2.665,2.66501,11000000.0
2007-10-05 15:16:00,2.66632,2.66837,2.66632,2.66692,7000000.0
2007-10-05 15:17:00,2.66765,2.6687,2.66241,2.6687,15260000.0
2007-10-05 15:18:00,2.66641,2.66737,2.66372,2.66372,5500000.0
2007-10-05 15:19:00,2.66729,2.66729,2.66216,2.66216,6750000.0
2007-10-05 15:20:00,2.66614,2.66651,2.66295,2.66565,6250000.0
2007-10-05 15:21:00,2.66587,2.66773,2.65976,2.66773,9750000.0
2007-10-05 15:22:00,2.66675,2.66754,2.66166,2.66421,13000000.0
2007-10-05 15:23:00,2.66609,2.66666,2.66362,2.66666,5750000.0
2007-10-05 15:24:00,2.66548,2.66658,2.66257,2.666,8250000.0
2007-10-05 15:25:00,2.66538,2.66632,2.66191,2.66632,9250000.0
2007-10-05 15:26:00,2.66712,2.66712,2.66012,2.6641,12500000.0
2007-10-05 15:27:00,2.66296,2.66679,2.6628,2.66576,6500000.0
2007-10-05 15:28:00,2.66687,2.66687,2.66343,2.66498,5750000.0
2007-10-05 15:29:00,2.66281,2.66735,2.66255,2.66713,5500000.0
2007-10-05 15:30:00,2.66553,2.66666,2.66436,2.66613,6130000.0
2007-10-05 15:31:00,2.66647,2.66701,2.66436,2.66458,7500000.0
2007-10-05 15:32:00,2.66662,2.6668,2.66164,2.66579,10630000.0
2007-10-05 15:33:00,2.66632,2.66632,2.66271,2.66457,9000000.0
2007-10-05 15:34:00,2.66593,2.66593,2.66184,2.6656,7000000.0
2007-10-05 15:35:00,2.66416,2.66613,2.65684,2.65684,8500000.0
2007-10-05 15:36:00,2.66362,2.66545,2.65974,2.66316,13500000.0
2007-10-05 15:37:00,2.66755,2.66755,2.65777,2.65928,6500000.0
2007-10-05 15:38:00,2.65595,2.66465,2.65303,2.66368,11380000.0
2007-10-05 15:39:00,2.65714,2.664,2.65558,2.65735,7130000.0
2007-10-05 15:40:00,2.66519,2.66649,2.65494,2.65827,7510000.0
2007-10-05 15:41:00,2.65449,2.66359,2.65449,2.65615,10880000.0
2007-10-05 15:42:00,2.6634,2.66361,2.66014,2.6612,8000000.0
2007-10-05 15:43:00,2.65709,2.66197,2.65642,2.66102,5750000.0
2007-10-05 15:44:00,2.66047,2.66437,2.6583,2.66158,13750000.0
2007-10-05 15:45:00,2.65823,2.66379,2.65344,2.65807,9750000.0
2007-10-05 15:46:00,2.6644,2.6644,2.65568,2.65921,12500000.0
2007-10-05 15:47:00,2.65325,2.66169,2.65307,2.65495,8750000.0
2007-10-05 15:48:00,2.65689,2.65952,2.65235,2.65744,7380000.0
2007-10-05 15:49:00,2.65242,2.6573,2.64983,2.65687,11250000.0
2007-10-05 15:50:00,2.65528,2.65769,2.65342,2.65611,10000000.0
2007-10-05 15:51:00,2.65278,2.65667,2.64943,2.65618,9500000.0
2007-10-05 15:52:00,2.65379,2.65685,2.64951,2.65685,7250000.0
2007-10-05 15:53:00,2.65616,2.6571,2.65261,2.65682,7750000.0
2007-10-05 15:54:00,2.65216,2.65837,2.64785,2.65713,13000000.0
2007-10-05 15:55:00,2.65634,2.65758,2.65169,2.65644,8750000.0
2007-10-05 15:56:00,2.65159,2.65705,2.65159,2.65705,8630000.0
2007-10-05 15:57:00,2.65668,2.65668,2.64835,2.64835,8000000.0
2007-10-05 15:58:00,2.65528,2.65528,2.65118,2.65225,9000000.0
2007-10-05 15:59:00,2.65344,2.65473,2.65005,2.65449,8630000.0
2007-10-05 16:00:00,2.65566,2.65566,2.65074,2.65506,8500000.0
2007-10-05 16:01:00,2.65579,2.65579,2.65116,2.65116,11750000.0
2007-10-05 16:02:00,2.6544,2.6562,2.65082,2.65082,6000000.0
2007-10-05 16:03:00,2.65418,2.65577,2.65199,2.65577,7750000.0
2007-10-05 16:04:00,2.65345,2.65637,2.65227,2.65557,7010000.0
2007-10-05 16:05:00,2.65524,2.65553,2.64839,2.65395,9750000.0
2007-10-05 16:06:00,2.65574,2.65606,2.65302,2.65463,5630000.0
2007-10-05 16:07:00,2.65458,2.65458,2.65242,2.65339,8000000.0
2007-10-05 16:08:00,2.65311,2.6551,2.64996,2.65278,9500000.0
2007-10-05 16:09:00,2.65606,2.66132,2.6533,2.65351,8630000.0
2007-10-05 16:10:00,2.65269,2.65407,2.64939,2.65359,14880000.0
2007-10-05 16:11:00,2.6528,2.65291,2.64902,2.65059,9630000.0
2007-10-05 16:12:00,2.65135,2.6551,2.64886,2.65262,8380000.0
2007-10-05 16:13:00,2.65228,2.65431,2.65062,2.65431,7000000.0
2007-10-05 16:14:00,2.6482,2.65265,2.64704,2.64983,9750000.0
2007-10-05 16:15:00,2.65128,2.65417,2.65003,2.65417,7880000.0
2007-10-05 16:16:00,2.65326,2.65347,2.64829,2.65172,10750000.0
2007-10-05 16:17:00,2.6524,2.65314,2.64962,2.65275,7750000.0
2007-10-05 16:18:00,2.65238,2.655,2.65002,2.65402,10000000.0
2007-10-05 16:19:00,2.65439,2.65491,2.64884,2.65039,13500000.0
2007-10-05 16:20:00,2.65345,2.65434,2.64728,2.65378,8500000.0
2007-10-05 16:21:00,2.65425,2.65425,2.64785,2.64785,9750000.0
2007-10-05 16:22:00,2.65216,2.653,2.64973,2.65103,8750000.0
2007-10-05 16:23:00,2.65336,2.65432,2.65056,2.6536,6750000.0
2007-10-05 16:24:00,2.65318,2.65484,2.64954,2.65331,9630000.0
2007-10-05 16:25:00,2.65501,2.6555,2.65282,2.65406,7000000.0
2007-10-05 16:26:00,2.65485,2.65485,2.64866,2.64866,10750000.0
2007-10-05 16:27:00,2.65485,2.65485,2.6505,2.6539,9500000.0
2007-10-05 16:28:00,2.65395,2.65525,2.6501,2.65511,8130000.0
2007-10-05 16:29:00,2.65424,2.65424,2.64926,2.65204,7380000.0
2007-10-05 16:30:00,2.65213,2.6547,2.64668,2.6547,5880000.0
2007-10-05 16:31:00,2.65273,2.655,2.65164,2.655,8000000.0
2007-10-05 16:32:00,2.65432,2.65563,2.6498,2.6498,7000000.0
2007-10-05 16:33:00,2.65473,2.65473,2.64861,2.65126,11750000.0
2007-10-05 16:34:00,2.654,2.65527,2.65163,2.65483,13380000.0
2007-10-05 16:35:00,2.65547,2.65547,2.65168,2.65168,6000000.0
2007-10-05 16:36:00,2.65556,2.65587,2.65123,2.65353,12500000.0
2007-10-05 16:37:00,2.65072,2.65483,2.65072,2.65427,6250000.0
2007-10-05 16:38:00,2.6547,2.65533,2.65127,2.65532,8880000.0
2007-10-05 16:39:00,2.65328,2.65466,2.64996,2.65466,6500000.0
2007-10-05 16:40:00,2.65324,2.655,2.65075,2.65474,7500000.0
2007-10-05 16:41:00,2.65212,2.65486,2.65025,2.6527,8500000.0
2007-10-05 16:42:00,2.65194,2.65579,2.64917,2.65469,11510000.0
2007-10-05 16:43:00,2.65369,2.6558,2.65369,2.65535,5750000.0
2007-10-05 16:44:00,2.65367,2.65507,2.65346,2.65346,6750000.0
2007-10-05 16:45:00,2.65314,2.65607,2.65073,2.65477,7260000.0
2007-10-05 16:46:00,2.64905,2.65554,2.64905,2.65415,12760000.0
2007-10-05 16:47:00,2.6543,2.65595,2.65107,2.65489,5500000.0
2007-10-05 16:48:00,2.65568,2.65568,2.65018,2.65508,6750000.0
2007-10-05 16:49:00,2.65654,2.65679,2.65186,2.65679,8750000.0
2007-10-05 16:50:00,2.65296,2.65615,2.65034,2.65615,7250000.0
2007-10-05 16:51:00,2.65472,2.65681,2.65125,2.65681,8500000.0
2007-10-05 16:52:00,2.65167,2.65604,2.65167,2.65562,7500000.0
2007-10-05 16:53:00,2.65333,2.65887,2.65333,2.65516,6500000.0
2007-10-05 16:54:00,2.65502,2.65577,2.64939,2.65258,10500000.0
2007-10-05 16:55:00,2.65534,2.65534,2.65111,2.65111,6500000.0
2007-10-05 16:56:00,2.65261,2.65571,2.65248,2.65571,7000000.0
2007-10-05 16:57:00,2.65269,2.65552,2.65164,2.65164,8000000.0
2007-10-05 16:58:00,2.65256,2.65459,2.65104,2.65448,10630000.0
2007-10-05 16:59:00,2.65389,2.65518,2.65118,2.65338,13130000.0
2007-10-05 17:00:00,2.65385,2.65385,2.64663,2.6526,8880000.0
2007-10-05 17:01:00,2.65158,2.65438,2.64952,2.65358,7250000.0
2007-10-05 17:02:00,2.65399,2.65399,2.64751,2.64751,6000000.0
2007-10-05 17:03:00,2.64759,2.65246,2.64759,2.65188,8380000.0
2007-10-05 17:04:00,2.65192,2.65306,2.6495,2.65306,6750000.0
2007-10-05 17:05:00,2.65243,2.65319,2.64845,2.65284,8500000.0
2007-10-05 17:06:00,2.65184,2.652,2.64754,2.65024,8500000.0
2007-10-05 17:07:00,2.6532,2.6533,2.64975,2.65097,11000000.0
2007-10-05 17:08:00,2.64863,2.65251,2.64863,2.65001,8880000.0
2007-10-05 17:09:00,2.65374,2.65374,2.65076,2.65187,6250000.0
2007-10-05 17:10:00,2.64876,2.65369,2.64876,2.6526,8000000.0
2007-10-05 17:11:00,2.65343,2.65343,2.65011,2.65011,7750000.0
2007-10-05 17:12:00,2.65245,2.65399,2.65151,2.65307,5750000.0
2007-10-05 17:13:00,2.65285,2.65377,2.65034,2.65377,9500000.0
2007-10-05 17:14:00,2.65249,2.65305,2.64924,2.64945,6250000.0
2007-10-05 17:15:00,2.65202,2.65466,2.65062,2.65231,15500000.0
2007-10-05 17:16:00,2.655,2.655,2.65094,2.65413,7130000.0
2007-10-05 17:17:00,2.653,2.65392,2.65133,2.65392,7250000.0
2007-10-05 17:18:00,2.65379,2.65379,2.64996,2.65175,8000000.0
2007-10-05 17:19:00,2.65482,2.65524,2.65178,2.65318,10390000.0
2007-10-05 17:20:00,2.65474,2.65474,2.65211,2.65464,9130000.0
2007-10-05 17:21:00,2.65414,2.65503,2.6512,2.65382,13500000.0
2007-10-05 17:22:00,2.65429,2.65429,2.65137,2.6528,7750000.0
2007-10-05 17:23:00,2.65177,2.65406,2.65019,2.65406,9000000.0
2007-10-05 17:24:00,2.64992,2.65504,2.64992,2.65504,8000000.0
2007-10-05 17:25:00,2.65328,2.65458,2.65036,2.65432,8250000.0
2007-10-05 17:26:00,2.65232,2.65503,2.65232,2.65503,6750000.0
2007-10-05 17:27:00,2.65127,2.65448,2.65017,2.65368,9250000.0
2007-10-05 17:28:00,2.65329,2.65464,2.65234,2.65459,7630000.0
2007-10-05 17:29:00,2.65436,2.6547,2.65028,2.654,7750000.0
2007-10-05 17:30:00,2.65141,2.65345,2.65095,2.65248,9250000.0
2007-10-05 17:31:00,2.65251,2.65326,2.64998,2.65033,10000000.0
2007-10-05 17:32:00,2.65111,2.65355,2.64724,2.64724,9250000.0
2007-10-05 17:33:00,2.64991,2.65353,2.64851,2.64984,10750000.0
2007-10-05 17:34:00,2.65414,2.65414,2.64782,2.64782,6750000.0
2007-10-05 17:35:00,2.6499,2.65272,2.64863,2.64991,4880000.0
2007-10-05 17:36:00,2.65166,2.65166,2.64661,2.65105,5880000.0
2007-10-05 17:37:00,2.64813,2.65146,2.64622,2.64622,7750000.0
2007-10-05 17:38:00,2.64891,2.65166,2.64763,2.64876,8380000.0
2007-10-05 17:39:00,2.65145,2.65269,2.65003,2.65003,9250000.0
2007-10-05 17:40:00,2.6518,2.6518,2.64757,2.64811,7500000.0
2007-10-05 17:41:00,2.65039,2.65147,2.64812,2.6509,10500000.0
2007-10-05 17:42:00,2.64969,2.65137,2.64825,2.65043,8510000.0
2007-10-05 17:43:00,2.6497,2.65034,2.64781,2.64907,5250000.0
2007-10-05 17:44:00,2.65066,2.65154,2.64758,2.64786,6500000.0
2007-10-05 17:45:00,2.6509,2.65096,2.648,2.648,6250000.0
2007-10-05 17:46:00,2.64787,2.65061,2.6466,2.65031,13000000.0
2007-10-05 17:47:00,2.65131,2.65131,2.6443,2.64647,6500000.0
2007-10-05 17:48:00,2.65067,2.65141,2.64529,2.64744,6250000.0
2007-10-05 17:49:00,2.64767,2.65092,2.64616,2.65092,14000000.0
2007-10-05 17:50:00,2.65104,2.65174,2.64775,2.65029,9000000.0
2007-10-05 17:51:00,2.65205,2.65226,2.64926,2.65005,9250000.0
2007-10-05 17:52:00,2.65103,2.65215,2.64848,2.6506,5500000.0
2007-10-05 17:53:00,2.65067,2.65294,2.64493,2.65186,11000000.0
2007-10-05 17:54:00,2.65074,2.65204,2.64892,2.65156,8380000.0
2007-10-05 17:55:00,2.65232,2.65346,2.64995,2.64995,5630000.0
2007-10-05 17:56:00,2.65099,2.65363,2.64875,2.65335,10250000.0
2007-10-05 17:57:00,2.64817,2.65159,2.64499,2.64567,10250000.0
2007-10-05 17:58:00,2.65188,2.65221,2.64774,2.6495,7000000.0
2007-10-05 17:59:00,2.65186,2.65226,2.64882,2.64882,6640000.0
2007-10-05 18:00:00,2.6508,2.65257,2.64697,2.65193,11500000.0
2007-10-05 18:01:00,2.65137,2.65199,2.64847,2.64923,10750000.0
2007-10-05 18:02:00,2.6512,2.6512,2.64652,2.65083,12380000.0
2007-10-05 18:03:00,2.64857,2.652,2.64794,2.652,7380000.0
2007-10-05 18:04:00,2.65064,2.65064,2.64747,2.64921,6000000.0
2007-10-05 18:05:00,2.65148,2.65148,2.64504,2.65101,12130000.0
2007-10-05 18:06:00,2.65162,2.65209,2.64743,2.65209,7750000.0
2007-10-05 18:07:00,2.6517,2.65249,2.64752,2.65249,9130000.0
2007-10-05 18:08:00,2.65239,2.65329,2.64719,2.65329,7500000.0
2007-10-05 18:09:00,2.6509,2.65264,2.64764,2.64764,7880000.0
2007-10-05 18:10:00,2.65525,2.65668,2.64978,2.65036,8250000.0
2007-10-05 18:11:00,2.65082,2.65379,2.64927,2.65379,8750000.0
2007-10-05 18:12:00,2.64991,2.65385,2.64927,2.65308,6010000.0
2007-10-05 18:13:00,2.65011,2.65282,2.64873,2.65272,7250000.0
2007-10-05 18:14:00,2.6535,2.6535,2.64886,2.65218,12500000.0
2007-10-05 18:15:00,2.64949,2.65254,2.64837,2.64945,12000000.0
2007-10-05 18:16:00,2.64838,2.65233,2.64616,2.64616,10000000.0
2007-10-05 18:17:00,2.65144,2.65271,2.64616,2.65032,16250000.0
2007-10-05 18:18:00,2.65078,2.65271,2.646,2.65271,11880000.0
2007-10-05 18:19:00,2.64721,2.65207,2.64721,2.65131,5250000.0
2007-10-05 18:20:00,2.65015,2.65168,2.64668,2.64668,11000000.0
2007-10-05 18:21:00,2.65031,2.65138,2.64832,2.65113,5250000.0
2007-10-05 18:22:00,2.64596,2.65134,2.64596,2.64676,9250000.0
2007-10-05 18:23:00,2.65351,2.65351,2.64948,2.65054,6880000.0
2007-10-05 18:24:00,2.65289,2.65289,2.64891,2.65279,11000000.0
2007-10-05 18:25:00,2.65135,2.65307,2.65133,2.65296,8260000.0
2007-10-05 18:26:00,2.65021,2.65243,2.64799,2.65243,5750000.0
2007-10-05 18:27:00,2.65075,2.65228,2.6455,2.65228,8130000.0
2007-10-05 18:28:00,2.65296,2.65296,2.64901,2.65224,6630000.0
2007-10-05 18:29:00,2.64808,2.6521,2.64808,2.65031,5500000.0
2007-10-05 18:30:00,2.65338,2.65338,2.64567,2.65082,13500000.0
2007-10-05 18:31:00,2.65037,2.65281,2.64963,2.65281,8250000.0
2007-10-05 18:32:00,2.65262,2.65342,2.64743,2.65342,12000000.0
2007-10-05 18:33:00,2.65244,2.6534,2.65173,2.65337,6380000.0
2007-10-05 18:34:00,2.65351,2.65351,2.64773,2.65111,14500000.0
2007-10-05 18:35:00,2.64932,2.65233,2.64523,2.65233,7750000.0
2007-10-05 18:36:00,2.65024,2.65352,2.64824,2.65352,9380000.0
2007-10-05 18:37:00,2.64892,2.65419,2.64892,2.64977,9630000.0
2007-10-05 18:38:00,2.65063,2.6547,2.64928,2.65315,10500000.0
2007-10-05 18:39:00,2.65263,2.65423,2.6495,2.65352,11500000.0
2007-10-05 18:40:00,2.65263,2.65557,2.649,2.65486,6000000.0
2007-10-05 18:41:00,2.65375,2.65402,2.6498,2.65036,9750000.0
2007-10-05 18:42:00,2.65017,2.65603,2.65017,2.65543,7750000.0
2007-10-05 18:43:00,2.65537,2.65722,2.65107,2.65291,12750000.0
2007-10-05 18:44:00,2.65527,2.65707,2.65139,2.65548,12500000.0
2007-10-05 18:45:00,2.65636,2.65764,2.65238,2.65513,7500000.0
2007-10-05 18:46:00,2.65401,2.65718,2.65203,2.65685,11500000.0
2007-10-05 18:47:00,2.65575,2.65575,2.64752,2.65312,11000000.0
2007-10-05 18:48:00,2.65217,2.65653,2.64806,2.65337,5630000.0
2007-10-05 18:49:00,2.65631,2.65806,2.65526,2.65739,6500000.0
2007-10-05 18:50:00,2.65445,2.65566,2.65264,2.65435,10500000.0
2007-10-05 18:51:00,2.65397,2.6573,2.65184,2.65184,11000000.0
2007-10-05 18:52:00,2.65545,2.65545,2.65268,2.65494,5750000.0
2007-10-05 18:53:00,2.65279,2.65603,2.65246,2.65454,8750000.0
2007-10-05 18:54:00,2.65207,2.65623,2.65207,2.65597,12750000.0
2007-10-05 18:55:00,2.65511,2.65752,2.65134,2.6553,8500000.0
2007-10-05 18:56:00,2.65306,2.65549,2.65058,2.65276,13880000.0
2007-10-05 18:57:00,2.65468,2.65576,2.65006,2.65452,7500000.0
2007-10-05 18:58:00,2.65433,2.65625,2.6516,2.65472,11130000.0
2007-10-05 18:59:00,2.65294,2.65557,2.6504,2.65505,7750000.0
2007-10-05 19:00:00,2.65589,2.65757,2.65118,2.65757,11500000.0
2007-10-05 19:01:00,2.65686,2.65686,2.65071,2.65663,8750000.0
2007-10-05 19:02:00,2.65536,2.6554,2.64726,2.64818,11500000.0
2007-10-05 19:03:00,2.65461,2.65718,2.65461,2.65673,8000000.0
2007-10-05 19:04:00,2.65654,2.65687,2.65334,2.65514,5130000.0
2007-10-05 19:05:00,2.6537,2.65591,2.65196,2.65575,7500000.0
2007-10-05 19:06:00,2.65123,2.65652,2.65123,2.65616,9500000.0
2007-10-05 19:07:00,2.65422,2.65624,2.64966,2.65142,7750000.0
2007-10-05 19:08:00,2.65367,2.65631,2.65367,2.6554,9130000.0
2007-10-05 19:09:00,2.65711,2.65711,2.65328,2.65429,6750000.0
2007-10-05 19:10:00,2.65581,2.65643,2.65353,2.65594,5750000.0
2007-10-05 19:11:00,2.65601,2.65635,2.65132,2.65635,16000000.0
2007-10-05 19:12:00,2.65557,2.65638,2.65291,2.65291,6250000.0
2007-10-05 19:13:00,2.65706,2.65718,2.65465,2.65633,6750000.0
2007-10-05 19:14:00,2.6539,2.65589,2.65126,2.65126,12880000.0
2007-10-05 19:15:00,2.6542,2.65673,2.65084,2.65349,12250000.0
2007-10-05 19:16:00,2.65493,2.65607,2.65117,2.65249,14630000.0
2007-10-05 19:17:00,2.65278,2.65462,2.65278,2.65441,8500000.0
2007-10-05 19:18:00,2.65575,2.65708,2.6525,2.65297,13750000.0
2007-10-05 19:19:00,2.65334,2.65606,2.6521,2.6521,8130000.0
2007-10-05 19:20:00,2.65713,2.65713,2.65101,2.65235,10380000.0
2007-10-05 19:21:00,2.65189,2.65672,2.64958,2.65167,7750000.0
2007-10-05 19:22:00,2.65503,2.65503,2.65068,2.65384,9750000.0
2007-10-05 19:23:00,2.65354,2.65543,2.65278,2.65404,10000000.0
2007-10-05 19:24:00,2.65407,2.65452,2.65058,2.65367,5500000.0
2007-10-05 19:25:00,2.65398,2.65494,2.64748,2.65494,5880000.0
2007-10-05 19:26:00,2.65208,2.65599,2.65208,2.65599,7380000.0
2007-10-05 19:27:00,2.65262,2.65564,2.65262,2.65477,5500000.0
2007-10-05 19:28:00,2.65635,2.65667,2.65211,2.65494,7000000.0
2007-10-05 19:29:00,2.6539,2.65571,2.65156,2.65571,16500000.0
2007-10-05 19:30:00,2.65117,2.65636,2.65117,2.65586,6000000.0
2007-10-05 19:31:00,2.65156,2.6562,2.6485,2.6562,7250000.0
2007-10-05 19:32:00,2.65593,2.65593,2.64985,2.65434,6760000.0
2007-10-05 19:33:00,2.6523,2.65434,2.64817,2.65434,8000000.0
2007-10-05 19:34:00,2.65468,2.65474,2.65172,2.65172,12500000.0
2007-10-05 19:35:00,2.653,2.65432,2.65012,2.65205,7250000.0
2007-10-05 19:36:00,2.65262,2.65473,2.65261,2.65473,5250000.0
2007-10-05 19:38:00,2.65427,2.65524,2.65191,2.65191,7000000.0
2007-10-05 19:39:00,2.65301,2.65594,2.65301,2.65588,6000000.0
2007-10-05 19:40:00,2.65398,2.65575,2.65283,2.65283,10250000.0
2007-10-05 19:41:00,2.65549,2.65614,2.65231,2.65614,6250000.0
2007-10-05 19:42:00,2.65476,2.65635,2.65353,2.65635,9880000.0
2007-10-05 19:43:00,2.65168,2.65564,2.65168,2.65505,6500000.0
2007-10-05 19:44:00,2.65482,2.65487,2.65237,2.65393,9130000.0
2007-10-05 19:45:00,2.6553,2.6553,2.65014,2.65273,10000000.0
2007-10-05 19:46:00,2.65553,2.65564,2.65478,2.6553,8750000.0
2007-10-05 19:47:00,2.65563,2.6566,2.65301,2.65558,7500000.0
2007-10-05 19:48:00,2.65548,2.6555,2.6526,2.6555,6250000.0
2007-10-05 19:49:00,2.6517,2.65558,2.6517,2.65472,6880000.0
2007-10-05 19:50:00,2.65529,2.65539,2.64928,2.65539,9010000.0
2007-10-05 19:51:00,2.65257,2.65516,2.64879,2.65516,6380000.0
2007-10-05 19:52:00,2.65379,2.65428,2.65109,2.65428,7500000.0
2007-10-05 19:53:00,2.65349,2.65567,2.6511,2.65419,9000000.0
2007-10-05 19:54:00,2.65324,2.65455,2.65031,2.65031,6250000.0
2007-10-05 19:55:00,2.65449,2.65476,2.65143,2.65246,10250000.0
2007-10-05 19:56:00,2.65484,2.65498,2.65133,2.6519,10750000.0
2007-10-05 19:57:00,2.65561,2.65561,2.6476,2.65155,15630000.0
2007-10-05 19:58:00,2.65258,2.65544,2.65215,2.65453,10250000.0
2007-10-05 19:59:00,2.65112,2.65635,2.64998,2.65635,7250000.0
2007-10-05 20:00:00,2.65392,2.65423,2.65228,2.65391,8250000.0
2007-10-05 20:01:00,2.65385,2.65538,2.65027,2.65027,8000000.0
2007-10-05 20:02:00,2.65549,2.6555,2.65217,2.65397,8000000.0
2007-10-05 20:03:00,2.65325,2.65608,2.65308,2.65599,7250000.0
2007-10-05 20:04:00,2.65392,2.65453,2.65308,2.65308,6000000.0
2007-10-05 20:05:00,2.65412,2.65436,2.65203,2.65392,9250000.0
2007-10-05 20:06:00,2.65391,2.65544,2.65088,2.65329,8000000.0
2007-10-05 20:07:00,2.65209,2.65743,2.65209,2.65673,9750000.0
2007-10-05 20:08:00,2.6531,2.65706,2.65274,2.65274,8630000.0
2007-10-05 20:09:00,2.65468,2.65651,2.64961,2.65345,9890000.0
2007-10-05 20:10:00,2.65555,2.65555,2.65225,2.65468,5500000.0
2007-10-05 20:11:00,2.65557,2.65672,2.65156,2.65421,5630000.0
2007-10-05 20:12:00,2.65596,2.65596,2.65318,2.65504,8750000.0
2007-10-05 20:13:00,2.65495,2.65688,2.65312,2.65312,7000000.0
2007-10-05 20:14:00,2.65214,2.65615,2.65214,2.6554,11380000.0
2007-10-05 20:15:00,2.65593,2.65637,2.65352,2.65352,9750000.0
2007-10-05 20:16:00,2.65427,2.6568,2.65297,2.65468,7750000.0
2007-10-05 20:17:00,2.6563,2.65712,2.65251,2.65593,7000000.0
2007-10-05 20:18:00,2.65365,2.65576,2.64973,2.64973,8000000.0
2007-10-05 20:19:00,2.65485,2.65583,2.65365,2.65525,6500000.0
2007-10-05 20:20:00,2.65436,2.65738,2.65091,2.65738,5260000.0
2007-10-05 20:21:00,2.65734,2.65734,2.65024,2.65391,11880000.0
2007-10-05 20:22:00,2.65409,2.6546,2.65186,2.65261,6250000.0
2007-10-05 20:23:00,2.65533,2.65548,2.64933,2.64933,6750000.0
2007-10-05 20:24:00,2.654,2.6564,2.65211,2.65211,12500000.0
2007-10-05 20:25:00,2.6559,2.65705,2.65244,2.65694,9510000.0
2007-10-05 20:26:00,2.65492,2.65634,2.64962,2.65337,14500000.0
2007-10-05 20:27:00,2.65466,2.65704,2.65137,2.65485,6380000.0
2007-10-05 20:28:00,2.65677,2.6569,2.65163,2.65163,5380000.0
2007-10-05 20:29:00,2.65412,2.65687,2.65022,2.65022,9000000.0
2007-10-05 20:30:00,2.65349,2.65528,2.65019,2.65302,10750000.0
2007-10-05 20:31:00,2.65589,2.65589,2.65164,2.65164,7250000.0
2007-10-05 20:32:00,2.65338,2.65392,2.64947,2.65263,7010000.0
2007-10-05 20:33:00,2.65554,2.65638,2.64906,2.64906,8380000.0
2007-10-05 20:34:00,2.65248,2.65462,2.65248,2.65409,6250000.0
2007-10-05 20:35:00,2.65342,2.65621,2.65128,2.65621,6250000.0
2007-10-05 20:36:00,2.65544,2.65653,2.65413,2.65498,8500000.0
2007-10-05 20:37:00,2.65667,2.65667,2.65272,2.65491,8750000.0
2007-10-05 20:38:00,2.65637,2.65637,2.65315,2.65329,15750000.0
2007-10-05 20:39:00,2.65513,2.65602,2.64944,2.64944,5880000.0
2007-10-05 20:40:00,2.65273,2.65732,2.65055,2.65732,16130000.0
2007-10-05 20:41:00,2.65566,2.65589,2.65321,2.65589,8260000.0
2007-10-05 20:42:00,2.65468,2.65629,2.65245,2.65629,10500000.0
2007-10-05 20:43:00,2.65573,2.65613,2.65399,2.65563,6130000.0
2007-10-05 20:44:00,2.65649,2.65708,2.65253,2.65673,10130000.0
2007-10-05 20:45:00,2.65552,2.65733,2.65518,2.65681,7500000.0
2007-10-05 20:46:00,2.64978,2.65646,2.64978,2.65646,6000000.0
2007-10-05 20:47:00,2.65502,2.65502,2.65502,2.65502,2250000.0
2007-10-05 20:48:00,2.65627,2.65688,2.65051,2.65414,7750000.0
2007-10-05 20:49:00,2.65493,2.65621,2.65118,2.65575,8500000.0
2007-10-05 20:50:00,2.65521,2.65618,2.65169,2.65464,15380000.0
2007-10-05 20:51:00,2.6545,2.65651,2.6545,2.65572,5500000.0
2007-10-05 20:52:00,2.65599,2.65619,2.64935,2.65504,7750000.0
2007-10-05 20:53:00,2.65581,2.65581,2.65151,2.65445,7630000.0
2007-10-05 20:54:00,2.654,2.65603,2.65063,2.65603,10500000.0
2007-10-05 20:55:00,2.65336,2.65546,2.65088,2.65088,6750000.0
2007-10-05 20:56:00,2.65364,2.65585,2.65141,2.65399,5880000.0
2007-10-05 20:57:00,2.65339,2.65549,2.65023,2.65548,7000000.0
2007-10-05 20:58:00,2.65253,2.65569,2.65183,2.65542,8250000.0
2007-10-05 20:59:00,2.65405,2.65714,2.65158,2.6566,11500000.0
2007-10-05 21:00:00,2.65231,2.65394,2.64925,2.6505,9250000.0
2007-10-05 21:01:00,2.65577,2.65585,2.65273,2.65273,5260000.0
2007-10-05 21:02:00,2.65427,2.65614,2.6505,2.6505,13130000.0
2007-10-05 21:03:00,2.65487,2.65691,2.65487,2.65639,10000000.0
2007-10-05 21:04:00,2.65579,2.65664,2.65223,2.65223,6000000.0
2007-10-05 21:05:00,2.65535,2.65602,2.65305,2.65481,8500000.0
2007-10-05 21:06:00,2.65373,2.65412,2.64997,2.65067,7630000.0
2007-10-05 21:07:00,2.65428,2.65525,2.65279,2.65355,5250000.0
2007-10-05 21:08:00,2.65586,2.6565,2.6531,2.65601,10630000.0
2007-10-05 21:09:00,2.65304,2.65753,2.65293,2.65431,8750000.0
2007-10-05 21:11:00,2.65437,2.65693,2.65265,2.65693,5750000.0
2007-10-05 21:12:00,2.65642,2.65654,2.65287,2.65287,10750000.0
2007-10-05 21:13:00,2.65073,2.65547,2.65073,2.65396,11130000.0
2007-10-05 21:14:00,2.65491,2.65656,2.65087,2.65087,5250000.0
2007-10-05 21:15:00,2.65479,2.65575,2.6497,2.65024,9000000.0
2007-10-05 21:16:00,2.65452,2.65583,2.65059,2.65059,6000000.0
2007-10-05 21:17:00,2.65335,2.65423,2.65038,2.65178,10760000.0
2007-10-05 21:18:00,2.65678,2.657,2.6523,2.65399,7380000.0
2007-10-05 21:19:00,2.65644,2.65644,2.65313,2.65417,5750000.0
2007-10-05 21:20:00,2.65556,2.65608,2.6511,2.65608,7500000.0
2007-10-05 21:21:00,2.65236,2.65637,2.65216,2.65216,10000000.0
2007-10-05 21:22:00,2.6565,2.6579,2.65061,2.65619,13250000.0
2007-10-05 21:23:00,2.65523,2.65868,2.65378,2.65402,5380000.0
2007-10-05 21:24:00,2.65715,2.65843,2.65438,2.6545,4500000.0
2007-10-05 21:25:00,2.65461,2.65772,2.65413,2.65413,8750000.0
2007-10-05 21:26:00,2.65733,2.65756,2.65683,2.65683,2130000.0
2007-10-05 21:27:00,2.65183,2.65183,2.65123,2.65123,1500000.0
2007-10-05 21:28:00,2.65328,2.65738,2.65328,2.65738,4750000.0
2007-10-05 21:29:00,2.65487,2.65709,2.65249,2.65366,3630000.0
2007-10-05 21:30:00,2.65312,2.65551,2.65312,2.65521,3500000.0
2007-10-05 21:31:00,2.65239,2.65693,2.65122,2.65122,8880000.0
2007-10-05 21:32:00,2.65697,2.65697,2.65309,2.65423,8250000.0
2007-10-05 21:33:00,2.65483,2.65657,2.65233,2.65435,5500000.0
2007-10-05 21:34:00,2.6553,2.6553,2.65493,2.65493,1500000.0
2007-10-05 21:35:00,2.65703,2.65799,2.65137,2.65695,11750000.0
2007-10-05 21:37:00,2.65341,2.65659,2.65341,2.65481,7500000.0
2007-10-05 21:38:00,2.65397,2.65826,2.6513,2.6513,11760000.0
2007-10-05 21:40:00,2.65523,2.65703,2.65257,2.65425,8130000.0
2007-10-05 21:41:00,2.65466,2.65754,2.65225,2.65554,7000000.0
2007-10-05 21:42:00,2.65832,2.65857,2.65811,2.65832,6250000.0
2007-10-05 21:43:00,2.65697,2.65734,2.65448,2.65537,6250000.0
2007-10-05 21:44:00,2.65521,2.65656,2.65243,2.65243,6130000.0
2007-10-05 21:45:00,2.65452,2.65452,2.65452,2.65452,750000.0
2007-10-05 21:46:00,2.65616,2.65695,2.65356,2.65366,10000000.0
2007-10-05 21:47:00,2.65747,2.65747,2.65305,2.65444,8750000.0
2007-10-05 21:48:00,2.65252,2.65533,2.65155,2.65471,8500000.0
2007-10-05 21:49:00,2.65321,2.65783,2.65151,2.65783,7630000.0
2007-10-05 21:50:00,2.65404,2.65784,2.65404,2.65539,6750000.0
2007-10-05 21:51:00,2.65279,2.65775,2.65188,2.65611,8250000.0
2007-10-05 21:52:00,2.65649,2.65819,2.65256,2.65357,5750000.0
2007-10-05 21:53:00,2.65613,2.65754,2.65432,2.65473,7130000.0
2007-10-05 21:54:00,2.65702,2.65824,2.65368,2.65529,6750000.0
2007-10-05 21:55:00,2.65369,2.6581,2.65369,2.6581,8750000.0
2007-10-05 21:56:00,2.65645,2.65718,2.65298,2.65701,6000000.0
2007-10-05 21:57:00,2.65553,2.65757,2.6545,2.6545,10250000.0
2007-10-05 21:58:00,2.65405,2.65714,2.65399,2.65661,4500000.0
2007-10-05 21:59:00,2.65238,2.65832,2.65238,2.65817,9130000.0
2007-10-05 22:00:00,2.65667,2.65739,2.65328,2.65328,5880000.0
2007-10-05 22:01:00,2.65405,2.65716,2.6539,2.6567,5880000.0
2007-10-05 22:02:00,2.65935,2.65935,2.65302,2.65565,8500000.0
2007-10-05 22:04:00,2.65601,2.65806,2.65436,2.65696,8500000.0
2007-10-05 22:05:00,2.65644,2.65714,2.65149,2.65149,5500000.0
2007-10-05 22:06:00,2.65744,2.65744,2.65639,2.65639,1750000.0
2007-10-05 22:07:00,2.65273,2.65481,2.65043,2.6512,8500000.0
2007-10-05 22:08:00,2.65853,2.65853,2.65311,2.65684,6750000.0
2007-10-05 22:09:00,2.65217,2.65728,2.65217,2.65634,10000000.0
2007-10-05 22:10:00,2.65408,2.6585,2.65408,2.65554,6250000.0
2007-10-05 22:12:00,2.65342,2.65552,2.65342,2.65531,7750000.0
2007-10-05 22:13:00,2.6553,2.65618,2.65017,2.65519,6500000.0
2007-10-05 22:14:00,2.65527,2.65843,2.65527,2.65681,7500000.0
2007-10-05 22:15:00,2.65606,2.65775,2.65201,2.6554,8750000.0
2007-10-05 22:17:00,2.65632,2.65797,2.6515,2.65735,9000000.0
2007-10-05 22:18:00,2.65411,2.65838,2.6536,2.65838,5250000.0
2007-10-05 22:20:00,2.65512,2.65532,2.6516,2.6516,8500000.0
2007-10-05 22:21:00,2.65722,2.65753,2.65656,2.65659,5750000.0
2007-10-05 22:22:00,2.65629,2.65859,2.65478,2.6554,6750000.0
2007-10-05 22:23:00,2.65586,2.65586,2.65172,2.655,7250000.0
2007-10-05 22:24:00,2.65678,2.65866,2.65541,2.65631,6250000.0
2007-10-05 22:25:00,2.65611,2.65973,2.65303,2.65563,8750000.0
2007-10-05 22:26:00,2.65332,2.6585,2.65332,2.65477,8000000.0
2007-10-05 22:28:00,2.65507,2.6577,2.65326,2.65552,6880000.0
2007-10-05 22:29:00,2.65567,2.65567,2.65027,2.65567,6250000.0
2007-10-05 22:30:00,2.65545,2.65655,2.64926,2.64926,7250000.0
2007-10-05 22:31:00,2.65502,2.65502,2.65177,2.65498,6380000.0
2007-10-05 22:32:00,2.65405,2.65607,2.65405,2.65535,7250000.0
2007-10-05 22:33:00,2.65727,2.65727,2.65318,2.65318,8750000.0
2007-10-05 22:34:00,2.65498,2.65659,2.65219,2.65506,9500000.0
2007-10-05 22:35:00,2.65173,2.65745,2.65173,2.65556,5500000.0
2007-10-05 22:36:00,2.65706,2.65706,2.65078,2.65078,8000000.0
2007-10-05 22:37:00,2.65537,2.65685,2.65109,2.65489,8500000.0
2007-10-05 22:38:00,2.65513,2.65722,2.65358,2.65358,6500000.0
2007-10-05 22:39:00,2.65342,2.65776,2.65342,2.65485,7630000.0
2007-10-05 22:40:00,2.65275,2.65727,2.65275,2.65435,4500000.0
2007-10-05 22:41:00,2.65525,2.65686,2.65419,2.65466,7750000.0
2007-10-05 22:42:00,2.65473,2.65533,2.65061,2.65061,5250000.0
2007-10-05 22:43:00,2.65218,2.65749,2.65035,2.65749,7500000.0
2007-10-05 22:44:00,2.6545,2.65659,2.6545,2.65659,8500000.0
2007-10-05 22:45:00,2.65582,2.6568,2.65236,2.65485,9500000.0
2007-10-05 22:47:00,2.65863,2.65863,2.65208,2.65483,5630000.0
2007-10-05 22:49:00,2.65503,2.65532,2.65154,2.65191,10500000.0
2007-10-05 22:50:00,2.65551,2.65681,2.65259,2.65588,8250000.0
2007-10-05 22:51:00,2.65227,2.65654,2.65188,2.65654,11130000.0
2007-10-05 22:52:00,2.65305,2.65646,2.65273,2.65628,5750000.0
2007-10-05 22:53:00,2.65569,2.65637,2.6508,2.65407,6380000.0
2007-10-05 22:54:00,2.65546,2.65603,2.65281,2.65603,7630000.0
2007-10-05 22:55:00,2.65663,2.65753,2.65406,2.65406,6630000.0
2007-10-05 22:56:00,2.65618,2.65618,2.65175,2.65556,6000000.0
2007-10-05 22:57:00,2.65502,2.65651,2.65247,2.65563,5750000.0
2007-10-05 22:58:00,2.65449,2.65637,2.65246,2.65431,7500000.0
2007-10-05 22:59:00,2.65609,2.65655,2.65419,2.65536,7000000.0
2007-10-07 23:00:00,2.65195,2.65429,2.65027,2.65421,10890000.0
2007-10-07 23:03:00,2.65309,2.65309,2.65309,2.65309,750000.0
2007-10-07 23:04:00,2.65417,2.65417,2.65305,2.65331,6750000.0
2007-10-07 23:07:00,2.65167,2.65365,2.64995,2.6516,9250000.0
2007-10-07 23:08:00,2.65348,2.65411,2.65069,2.65366,10000000.0
2007-10-07 23:09:00,2.65138,2.65138,2.65138,2.65138,750000.0
2007-10-07 23:14:00,2.65318,2.65354,2.65187,2.6534,7500000.0
2007-10-07 23:15:00,2.64764,2.65229,2.64755,2.65229,17750000.0
2007-10-07 23:16:00,2.65297,2.65297,2.65041,2.65041,8750000.0
2007-10-07 23:24:00,2.65358,2.65358,2.65116,2.65116,6750000.0
2007-10-07 23:27:00,2.65284,2.65376,2.64914,2.65311,7380000.0
2007-10-07 23:28:00,2.65105,2.65285,2.64942,2.65252,5000000.0
2007-10-07 23:29:00,2.6526,2.6526,2.65212,2.65229,4750000.0
2007-10-07 23:30:00,2.64876,2.65357,2.64876,2.65196,13130000.0
2007-10-07 23:31:00,2.6532,2.65509,2.65169,2.65509,9630000.0
2007-10-07 23:32:00,2.65484,2.65503,2.65054,2.65503,9500000.0
2007-10-07 23:33:00,2.65383,2.65422,2.65284,2.65419,7760000.0
2007-10-07 23:34:00,2.65446,2.6545,2.64998,2.65251,11130000.0
2007-10-07 23:35:00,2.65293,2.6552,2.65155,2.65373,8500000.0
2007-10-07 23:36:00,2.65213,2.65428,2.65205,2.65428,3250000.0
2007-10-07 23:37:00,2.64888,2.65396,2.64888,2.65213,7750000.0
2007-10-07 23:38:00,2.65094,2.65469,2.64932,2.65469,10130000.0
2007-10-07 23:39:00,2.65048,2.65419,2.65048,2.65262,6500000.0
2007-10-07 23:40:00,2.65361,2.65382,2.6493,2.65331,5500000.0
2007-10-07 23:41:00,2.65563,2.65563,2.65373,2.65438,8000000.0
2007-10-07 23:43:00,2.65469,2.65487,2.65158,2.65384,8630000.0
2007-10-07 23:44:00,2.65252,2.65459,2.65168,2.65459,6640000.0
2007-10-07 23:45:00,2.65032,2.65371,2.65032,2.6525,7390000.0
2007-10-07 23:46:00,2.65136,2.65314,2.64802,2.65297,6510000.0
2007-10-07 23:47:00,2.65391,2.65391,2.65037,2.6521,7250000.0
2007-10-07 23:48:00,2.64943,2.65156,2.64943,2.651,6260000.0
2007-10-07 23:49:00,2.64692,2.64692,2.64692,2.64692,750000.0
2007-10-07 23:51:00,2.65138,2.65281,2.65098,2.65281,7250000.0
2007-10-07 23:52:00,2.65386,2.65386,2.64836,2.64836,7750000.0
2007-10-07 23:53:00,2.65238,2.65372,2.64733,2.65297,9260000.0
2007-10-07 23:54:00,2.65044,2.65343,2.64885,2.65299,6500000.0
2007-10-07 23:55:00,2.652,2.65379,2.652,2.65284,6380000.0
2007-10-07 23:56:00,2.65229,2.65358,2.65004,2.65358,10380000.0
2007-10-07 23:57:00,2.65313,2.6543,2.64898,2.6543,13380000.0
2007-10-07 23:58:00,2.65121,2.6521,2.64822,2.65065,11880000.0
2007-10-07 23:59:00,2.65115,2.65349,2.65115,2.65184,11250000.0
2007-10-08 00:00:00,2.65273,2.65338,2.6519,2.6519,11260000.0
2007-10-08 00:01:00,2.65411,2.65456,2.65108,2.65181,7250000.0
2007-10-08 00:02:00,2.65109,2.65414,2.65109,2.65414,8880000.0
2007-10-08 00:03:00,2.64811,2.65251,2.64752,2.65175,10130000.0
2007-10-08 00:04:00,2.65318,2.655,2.65278,2.65482,12250000.0
2007-10-08 00:05:00,2.65398,2.65398,2.65063,2.65063,13000000.0
2007-10-08 00:06:00,2.65278,2.65278,2.64751,2.65117,9250000.0
2007-10-08 00:07:00,2.6458,2.65225,2.6458,2.65225,5750000.0
2007-10-08 00:08:00,2.65234,2.6537,2.65044,2.65044,7380000.0
2007-10-08 00:09:00,2.64777,2.65332,2.64777,2.65316,9500000.0
2007-10-08 00:10:00,2.65193,2.653,2.64796,2.65272,14250000.0
2007-10-08 00:11:00,2.65063,2.65425,2.65003,2.65338,25130000.0
2007-10-08 00:12:00,2.651,2.6532,2.64764,2.65011,5500000.0
2007-10-08 00:13:00,2.65011,2.65356,2.64958,2.65056,6010000.0
2007-10-08 00:14:00,2.65262,2.65404,2.64933,2.65404,13000000.0
2007-10-08 00:15:00,2.65294,2.65592,2.65049,2.65592,6000000.0
2007-10-08 00:16:00,2.65292,2.65394,2.64997,2.65369,7760000.0
2007-10-08 00:17:00,2.65182,2.65299,2.64903,2.65256,9000000.0
2007-10-08 00:18:00,2.65119,2.65265,2.64992,2.65265,6260000.0
2007-10-08 00:19:00,2.65434,2.65434,2.65159,2.65159,8380000.0
2007-10-08 00:20:00,2.65285,2.65465,2.65036,2.65316,10630000.0
2007-10-08 00:21:00,2.65239,2.65347,2.64914,2.65235,6000000.0
2007-10-08 00:22:00,2.6532,2.65395,2.65293,2.65349,8500000.0
2007-10-08 00:23:00,2.64919,2.65423,2.64913,2.65238,11880000.0
2007-10-08 00:24:00,2.65206,2.65294,2.65014,2.65294,7880000.0
2007-10-08 00:26:00,2.65146,2.65396,2.65146,2.65344,6380000.0
2007-10-08 00:27:00,2.65222,2.65397,2.65031,2.65322,5880000.0
2007-10-08 00:28:00,2.65043,2.65344,2.64869,2.65123,9380000.0
2007-10-08 00:29:00,2.65057,2.65428,2.65057,2.65303,11500000.0
2007-10-08 00:30:00,2.65326,2.65332,2.64941,2.65139,8000000.0
2007-10-08 00:31:00,2.64854,2.65505,2.64854,2.65216,9000000.0
2007-10-08 00:32:00,2.65516,2.65516,2.65034,2.65314,12630000.0
2007-10-08 00:33:00,2.65295,2.65458,2.65069,2.65368,7750000.0
2007-10-08 00:34:00,2.65237,2.65261,2.64828,2.65249,8250000.0
2007-10-08 00:35:00,2.6532,2.6537,2.6496,2.65334,5750000.0
2007-10-08 00:36:00,2.65352,2.65429,2.64995,2.65343,10500000.0
2007-10-08 00:37:00,2.65337,2.65416,2.65146,2.654,6380000.0
2007-10-08 00:38:00,2.65336,2.65513,2.65027,2.65504,8010000.0
2007-10-08 00:39:00,2.653,2.65432,2.65114,2.65213,6250000.0
2007-10-08 00:40:00,2.65322,2.65343,2.6499,2.65327,9630000.0
2007-10-08 00:41:00,2.6483,2.65291,2.6483,2.65273,5500000.0
2007-10-08 00:42:00,2.65336,2.6534,2.65205,2.6534,3750000.0
2007-10-08 00:43:00,2.64924,2.65476,2.64924,2.65329,7500000.0
2007-10-08 00:45:00,2.65321,2.65403,2.65043,2.65361,10000000.0
2007-10-08 00:47:00,2.65399,2.65469,2.64846,2.65356,6130000.0
2007-10-08 00:48:00,2.64908,2.65287,2.64869,2.65233,6000000.0
2007-10-08 00:49:00,2.65262,2.65335,2.65049,2.65157,7750000.0
2007-10-08 00:50:00,2.65274,2.65472,2.64958,2.65378,5500000.0
2007-10-08 00:51:00,2.65032,2.6544,2.65032,2.6544,7750000.0
2007-10-08 00:52:00,2.6524,2.65439,2.6524,2.65339,5250000.0
2007-10-08 00:53:00,2.65333,2.65428,2.65091,2.65091,13880000.0
2007-10-08 00:54:00,2.65223,2.65288,2.65053,2.65288,5500000.0
2007-10-08 00:55:00,2.65047,2.65419,2.65047,2.6509,7250000.0
2007-10-08 00:56:00,2.65288,2.65375,2.65176,2.65308,8130000.0
2007-10-08 00:57:00,2.65165,2.65264,2.64898,2.65207,7000000.0
2007-10-08 00:58:00,2.6526,2.65272,2.65023,2.65087,11130000.0
2007-10-08 00:59:00,2.65201,2.6543,2.651,2.6543,6500000.0
2007-10-08 01:00:00,2.64902,2.65377,2.64902,2.65309,9000000.0
2007-10-08 01:01:00,2.65172,2.65241,2.64553,2.64566,9250000.0
2007-10-08 01:03:00,2.65238,2.65238,2.65023,2.65215,9510000.0
2007-10-08 01:04:00,2.65342,2.65681,2.64897,2.65202,14260000.0
2007-10-08 01:05:00,2.65278,2.65278,2.65074,2.65192,7630000.0
2007-10-08 01:06:00,2.65308,2.65378,2.65235,2.65344,7630000.0
2007-10-08 01:08:00,2.65426,2.65426,2.65122,2.65247,5500000.0
2007-10-08 01:09:00,2.65089,2.65438,2.64856,2.64856,6250000.0
2007-10-08 01:10:00,2.65446,2.65446,2.65145,2.65302,6750000.0
2007-10-08 01:11:00,2.65223,2.65487,2.65169,2.65487,6000000.0
2007-10-08 01:12:00,2.65491,2.65491,2.65264,2.65311,9000000.0
2007-10-08 01:13:00,2.65241,2.65537,2.65174,2.65297,9250000.0
2007-10-08 01:14:00,2.65486,2.65486,2.64777,2.64777,10000000.0
2007-10-08 01:15:00,2.65543,2.65543,2.65174,2.65329,5750000.0
2007-10-08 01:16:00,2.65308,2.65487,2.6521,2.6521,9000000.0
2007-10-08 01:17:00,2.65314,2.65537,2.65023,2.65405,7380000.0
2007-10-08 01:18:00,2.65464,2.65464,2.64682,2.65064,7500000.0
2007-10-08 01:19:00,2.65244,2.65244,2.65129,2.65175,7750000.0
2007-10-08 01:20:00,2.65041,2.65122,2.64957,2.64957,6500000.0
2007-10-08 01:21:00,2.64967,2.65261,2.64802,2.65202,9130000.0
2007-10-08 01:22:00,2.64968,2.6547,2.64892,2.64892,16880000.0
2007-10-08 01:23:00,2.65185,2.65266,2.64681,2.65197,10750000.0
2007-10-08 01:24:00,2.65109,2.65371,2.64797,2.64971,9000000.0
2007-10-08 01:26:00,2.65158,2.65158,2.65032,2.65032,8000000.0
2007-10-08 01:28:00,2.65211,2.65378,2.65144,2.65159,11000000.0
2007-10-08 01:29:00,2.65148,2.65148,2.6511,2.65131,8000000.0
2007-10-08 01:30:00,2.65118,2.65285,2.64962,2.64962,9000000.0
2007-10-08 01:31:00,2.65372,2.6539,2.64868,2.65203,12000000.0
2007-10-08 01:32:00,2.65235,2.6536,2.64982,2.65142,13500000.0
2007-10-08 01:33:00,2.65192,2.65331,2.64953,2.65331,10380000.0
2007-10-08 01:34:00,2.65017,2.65344,2.6491,2.65054,9750000.0
2007-10-08 01:35:00,2.65316,2.65316,2.65002,2.65294,10500000.0
2007-10-08 01:36:00,2.65358,2.65358,2.6495,2.6498,5630000.0
2007-10-08 01:37:00,2.65354,2.65354,2.64784,2.65072,9260000.0
2007-10-08 01:38:00,2.65103,2.65103,2.65002,2.65043,5880000.0
2007-10-08 01:39:00,2.65114,2.65338,2.64767,2.65336,5500000.0
2007-10-08 01:40:00,2.65419,2.65419,2.64908,2.65027,7500000.0
2007-10-08 01:42:00,2.65015,2.65406,2.65015,2.6518,7750000.0
2007-10-08 01:43:00,2.65328,2.65328,2.64999,2.65165,5880000.0
2007-10-08 01:44:00,2.6513,2.65169,2.65022,2.65062,5630000.0
2007-10-08 01:45:00,2.65083,2.65269,2.65075,2.65193,9000000.0
2007-10-08 01:46:00,2.64996,2.653,2.64954,2.65092,16130000.0
2007-10-08 01:47:00,2.64972,2.6534,2.64902,2.65151,16000000.0
2007-10-08 01:48:00,2.65233,2.65281,2.64759,2.6509,11130000.0
2007-10-08 01:49:00,2.65272,2.65364,2.65006,2.65364,9750000.0
2007-10-08 01:50:00,2.65069,2.6532,2.65069,2.6532,11750000.0
2007-10-08 01:51:00,2.65392,2.65392,2.65016,2.65104,13630000.0
2007-10-08 01:52:00,2.64945,2.65276,2.64945,2.6526,8250000.0
2007-10-08 01:53:00,2.64873,2.65118,2.64873,2.64957,10750000.0
2007-10-08 01:56:00,2.65291,2.65291,2.64823,2.64894,6750000.0
2007-10-08 01:57:00,2.65047,2.65118,2.65047,2.65062,10750000.0
2007-10-08 01:58:00,2.6525,2.65315,2.65084,2.65176,11000000.0
2007-10-08 02:00:00,2.65252,2.65327,2.64922,2.65327,7500000.0
2007-10-08 02:01:00,2.65172,2.65338,2.65058,2.65164,11750000.0
2007-10-08 02:02:00,2.65448,2.65448,2.65232,2.65234,11000000.0
2007-10-08 02:03:00,2.64949,2.65421,2.64949,2.65377,6000000.0
2007-10-08 02:04:00,2.65374,2.65465,2.64918,2.65455,14500000.0
2007-10-08 02:05:00,2.65171,2.65441,2.64986,2.65187,13000000.0
2007-10-08 02:06:00,2.65127,2.65402,2.65127,2.65134,8500000.0
2007-10-08 02:07:00,2.6537,2.65445,2.64813,2.64813,11880000.0
2007-10-08 02:08:00,2.65433,2.6549,2.65178,2.6549,10750000.0
2007-10-08 02:09:00,2.65326,2.65385,2.65132,2.65366,8250000.0
2007-10-08 02:10:00,2.65208,2.65262,2.64975,2.65202,6380000.0
2007-10-08 02:11:00,2.65477,2.65477,2.64934,2.65265,8250000.0
2007-10-08 02:12:00,2.6517,2.65466,2.65019,2.6502,9750000.0
2007-10-08 02:13:00,2.65118,2.65233,2.64983,2.65052,23880000.0
2007-10-08 02:14:00,2.65367,2.65367,2.65106,2.65192,12000000.0
2007-10-08 02:15:00,2.65172,2.65412,2.65172,2.65347,5750000.0
2007-10-08 02:16:00,2.65253,2.65294,2.65067,2.65194,7750000.0
2007-10-08 02:17:00,2.65439,2.65439,2.65061,2.65061,9260000.0
2007-10-08 02:18:00,2.64951,2.65417,2.64951,2.65342,8000000.0
2007-10-08 02:19:00,2.6514,2.65569,2.65078,2.65569,7500000.0
2007-10-08 02:20:00,2.65455,2.65606,2.65254,2.65606,12000000.0
2007-10-08 02:21:00,2.65325,2.65582,2.65282,2.65582,5880000.0
2007-10-08 02:22:00,2.65326,2.65521,2.64963,2.65287,13000000.0
2007-10-08 02:23:00,2.65297,2.65487,2.6518,2.65377,6010000.0
2007-10-08 02:24:00,2.65437,2.65437,2.65242,2.65346,6500000.0
2007-10-08 02:25:00,2.6536,2.65522,2.6512,2.6512,8250000.0
2007-10-08 02:26:00,2.65375,2.65529,2.65159,2.65499,12880000.0
2007-10-08 02:27:00,2.65583,2.65583,2.64923,2.6524,8750000.0
2007-10-08 02:28:00,2.65432,2.65494,2.6507,2.65329,14000000.0
2007-10-08 02:29:00,2.65133,2.65503,2.65133,2.65268,6750000.0
2007-10-08 02:30:00,2.65257,2.65304,2.65252,2.65304,8000000.0
2007-10-08 02:31:00,2.65428,2.65484,2.65193,2.65348,8500000.0
2007-10-08 02:32:00,2.65097,2.6528,2.6491,2.65033,12000000.0
2007-10-08 02:33:00,2.65261,2.65443,2.65261,2.65443,9500000.0
2007-10-08 02:34:00,2.65025,2.65511,2.64846,2.65511,10760000.0
2007-10-08 02:35:00,2.6538,2.65588,2.64958,2.65281,8500000.0
2007-10-08 02:36:00,2.65314,2.65327,2.64842,2.65158,10500000.0
2007-10-08 02:37:00,2.64734,2.65339,2.64734,2.64937,14000000.0
2007-10-08 02:38:00,2.65337,2.65437,2.65075,2.65101,7750000.0
2007-10-08 02:39:00,2.6524,2.65562,2.6524,2.65275,8500000.0
2007-10-08 02:40:00,2.65317,2.65493,2.65254,2.65388,6500000.0
2007-10-08 02:41:00,2.65502,2.65502,2.64779,2.65422,10000000.0
2007-10-08 02:42:00,2.65539,2.65562,2.64983,2.65324,11000000.0
2007-10-08 02:44:00,2.65332,2.65348,2.64985,2.65348,6250000.0
2007-10-08 02:45:00,2.65199,2.65507,2.65199,2.65275,9000000.0
2007-10-08 02:46:00,2.65476,2.65476,2.64943,2.65451,9500000.0
2007-10-08 02:47:00,2.65351,2.65501,2.65281,2.65359,7380000.0
2007-10-08 02:48:00,2.65326,2.65326,2.65066,2.65251,6250000.0
2007-10-08 02:49:00,2.65562,2.65562,2.65297,2.65301,6760000.0
2007-10-08 02:50:00,2.65147,2.65583,2.6492,2.65287,9000000.0
2007-10-08 02:51:00,2.65259,2.65463,2.65192,2.65333,8000000.0
2007-10-08 02:52:00,2.64945,2.65496,2.64945,2.65026,6500000.0
2007-10-08 02:53:00,2.65378,2.65378,2.6524,2.6524,7750000.0
2007-10-08 02:54:00,2.65332,2.65436,2.65233,2.65409,7000000.0
2007-10-08 02:55:00,2.65533,2.65533,2.64842,2.65271,16760000.0
2007-10-08 02:56:00,2.65521,2.65521,2.65177,2.65288,11130000.0
2007-10-08 02:57:00,2.65213,2.65434,2.65065,2.65191,9000000.0
2007-10-08 02:58:00,2.64866,2.6551,2.64866,2.65421,7000000.0
2007-10-08 02:59:00,2.65501,2.65501,2.64832,2.64832,8250000.0
2007-10-08 03:01:00,2.65258,2.65495,2.65205,2.65353,9000000.0
2007-10-08 03:02:00,2.65504,2.65565,2.6517,2.65329,7500000.0
2007-10-08 03:03:00,2.65328,2.65485,2.65261,2.65408,5500000.0
2007-10-08 03:04:00,2.64992,2.65479,2.64992,2.65107,8000000.0
2007-10-08 03:05:00,2.65419,2.65511,2.65264,2.65264,7500000.0
2007-10-08 03:06:00,2.65178,2.65612,2.65178,2.65612,14630000.0
2007-10-08 03:07:00,2.65387,2.65609,2.65333,2.65432,5500000.0
2007-10-08 03:08:00,2.6547,2.65557,2.6499,2.6499,10000000.0
2007-10-08 03:09:00,2.65435,2.6552,2.64935,2.652,5630000.0
2007-10-08 03:10:00,2.65158,2.65523,2.65158,2.65221,8380000.0
2007-10-08 03:11:00,2.65518,2.65518,2.64866,2.64866,5250000.0
2007-10-08 03:12:00,2.65542,2.65588,2.64936,2.65588,7750000.0
2007-10-08 03:13:00,2.65272,2.65625,2.6522,2.65533,10000000.0
2007-10-08 03:14:00,2.65485,2.65643,2.65188,2.65494,10250000.0
2007-10-08 03:15:00,2.65529,2.65575,2.65132,2.65132,5250000.0
2007-10-08 03:16:00,2.65329,2.65454,2.64855,2.64855,7250000.0
2007-10-08 03:18:00,2.65344,2.65344,2.64899,2.64899,5500000.0
2007-10-08 03:19:00,2.6553,2.65631,2.65158,2.6542,5500000.0
2007-10-08 03:20:00,2.65364,2.65597,2.651,2.65345,8250000.0
2007-10-08 03:21:00,2.65406,2.65506,2.65172,2.65403,9010000.0
2007-10-08 03:23:00,2.65471,2.65759,2.65297,2.65408,11130000.0
2007-10-08 03:24:00,2.65453,2.65635,2.65168,2.6546,7250000.0
2007-10-08 03:25:00,2.65327,2.65395,2.64915,2.65299,5250000.0
2007-10-08 03:26:00,2.65407,2.65584,2.65237,2.65552,5500000.0
2007-10-08 03:27:00,2.65595,2.65603,2.65042,2.65389,10250000.0
2007-10-08 03:28:00,2.65418,2.65628,2.65012,2.65012,13000000.0
2007-10-08 03:29:00,2.6524,2.655,2.64972,2.65297,9880000.0
2007-10-08 03:30:00,2.65342,2.65534,2.65192,2.65227,10880000.0
2007-10-08 03:31:00,2.65165,2.65493,2.65036,2.65103,7880000.0
2007-10-08 03:32:00,2.65531,2.65539,2.65124,2.65478,5250000.0
2007-10-08 03:33:00,2.65454,2.65468,2.65083,2.65083,6500000.0
2007-10-08 03:34:00,2.64969,2.6546,2.64969,2.65241,9250000.0
2007-10-08 03:35:00,2.65361,2.65361,2.65062,2.65317,9380000.0
2007-10-08 03:36:00,2.6535,2.65387,2.64997,2.65002,7500000.0
2007-10-08 03:37:00,2.65525,2.65525,2.654,2.654,5500000.0
2007-10-08 03:38:00,2.65545,2.65545,2.64936,2.65259,7000000.0
2007-10-08 03:39:00,2.6538,2.6555,2.6514,2.6555,12000000.0
2007-10-08 03:40:00,2.65216,2.6551,2.65216,2.65454,6250000.0
2007-10-08 03:41:00,2.65531,2.65542,2.65196,2.65454,9380000.0
2007-10-08 03:42:00,2.65498,2.65598,2.65162,2.65598,5630000.0
2007-10-08 03:43:00,2.6545,2.65566,2.65096,2.65456,11500000.0
2007-10-08 03:44:00,2.65586,2.65586,2.65172,2.65243,3380000.0
2007-10-08 03:45:00,2.65441,2.65744,2.6531,2.65561,9890000.0
2007-10-08 03:46:00,2.65229,2.65412,2.64962,2.65225,6760000.0
2007-10-08 03:47:00,2.65237,2.65486,2.65043,2.6524,7750000.0
2007-10-08 03:48:00,2.65412,2.65595,2.65053,2.65231,26130000.0
2007-10-08 03:49:00,2.65601,2.65621,2.65042,2.65382,15380000.0
2007-10-08 03:50:00,2.65528,2.65605,2.64977,2.64977,10000000.0
2007-10-08 03:51:00,2.65121,2.65553,2.65121,2.65355,6750000.0
2007-10-08 03:52:00,2.65367,2.65486,2.65015,2.65015,5250000.0
2007-10-08 03:53:00,2.65308,2.65364,2.64876,2.65292,8750000.0
2007-10-08 03:54:00,2.65292,2.65633,2.65292,2.65356,8750000.0
2007-10-08 03:55:00,2.655,2.655,2.6519,2.6519,9250000.0
2007-10-08 03:56:00,2.65195,2.6542,2.64972,2.65057,8250000.0
2007-10-08 03:57:00,2.65487,2.65542,2.6538,2.6538,9260000.0
2007-10-08 03:58:00,2.65546,2.65546,2.64996,2.65258,9880000.0
2007-10-08 03:59:00,2.65285,2.65395,2.65285,2.65372,9000000.0
2007-10-08 04:00:00,2.65406,2.65502,2.65262,2.65262,12380000.0
2007-10-08 04:01:00,2.65302,2.65366,2.65036,2.65341,10750000.0
2007-10-08 04:02:00,2.65393,2.65458,2.65025,2.65415,10760000.0
2007-10-08 04:03:00,2.65323,2.65354,2.65239,2.65333,10000000.0
2007-10-08 04:04:00,2.6538,2.65478,2.65305,2.65325,6750000.0
2007-10-08 04:05:00,2.65225,2.6527,2.64932,2.6525,9000000.0
2007-10-08 04:06:00,2.65376,2.65376,2.64775,2.6518,7880000.0
2007-10-08 04:07:00,2.65033,2.65363,2.65033,2.65352,6000000.0
2007-10-08 04:12:00,2.65342,2.65358,2.65022,2.65341,7500000.0
2007-10-08 04:13:00,2.65379,2.65622,2.65234,2.65449,5880000.0
2007-10-08 04:14:00,2.65459,2.65537,2.65114,2.65318,9500000.0
2007-10-08 04:15:00,2.65293,2.65293,2.65067,2.6523,6640000.0
2007-10-08 04:16:00,2.65438,2.65475,2.65182,2.65378,6000000.0
2007-10-08 04:17:00,2.65381,2.65484,2.65001,2.65344,7000000.0
2007-10-08 04:18:00,2.65268,2.65393,2.65263,2.65393,5510000.0
2007-10-08 04:21:00,2.65392,2.65392,2.65012,2.65228,9130000.0
2007-10-08 04:22:00,2.65362,2.65413,2.65247,2.65247,8380000.0
2007-10-08 04:25:00,2.65334,2.65375,2.64925,2.65359,8500000.0
2007-10-08 04:27:00,2.65601,2.65601,2.65085,2.65486,6130000.0
2007-10-08 04:28:00,2.65435,2.65435,2.65072,2.65256,7750000.0
2007-10-08 04:29:00,2.65404,2.65404,2.64804,2.64912,8250000.0
2007-10-08 04:32:00,2.6492,2.65392,2.6492,2.65285,6750000.0
2007-10-08 04:33:00,2.65066,2.65606,2.65066,2.65381,10630000.0
2007-10-08 04:34:00,2.651,2.65644,2.651,2.65302,8630000.0
2007-10-08 04:35:00,2.65338,2.65568,2.65338,2.65461,8250000.0
2007-10-08 04:36:00,2.65435,2.6552,2.6499,2.6552,8250000.0
2007-10-08 04:37:00,2.65551,2.65623,2.65188,2.65353,7760000.0
2007-10-08 04:38:00,2.65468,2.65586,2.65437,2.65491,5500000.0
2007-10-08 04:39:00,2.6553,2.65577,2.65235,2.6546,8500000.0
2007-10-08 04:40:00,2.65496,2.65597,2.6543,2.65497,6000000.0
2007-10-08 04:41:00,2.65426,2.65568,2.65316,2.6537,9250000.0
2007-10-08 04:42:00,2.6547,2.65553,2.65186,2.65186,6260000.0
2007-10-08 04:43:00,2.65228,2.65457,2.65228,2.6545,9500000.0
2007-10-08 04:44:00,2.6539,2.65394,2.64911,2.64911,14250000.0
2007-10-08 04:45:00,2.65637,2.65637,2.65235,2.65486,9500000.0
2007-10-08 04:46:00,2.65472,2.65472,2.65103,2.65384,7500000.0
2007-10-08 04:47:00,2.65466,2.65577,2.65137,2.65494,10130000.0
2007-10-08 04:48:00,2.65345,2.65402,2.65308,2.65402,5250000.0
2007-10-08 04:49:00,2.65198,2.65408,2.65198,2.65408,8000000.0
2007-10-08 04:51:00,2.65443,2.65587,2.6526,2.65565,9750000.0
2007-10-08 04:52:00,2.65368,2.65485,2.65081,2.65239,10250000.0
2007-10-08 04:53:00,2.65442,2.65557,2.65258,2.65466,5500000.0
2007-10-08 04:54:00,2.65647,2.65647,2.65172,2.6543,9000000.0
2007-10-08 04:55:00,2.65471,2.65557,2.65445,2.65557,7000000.0
2007-10-08 04:57:00,2.65303,2.65417,2.65152,2.65413,11010000.0
2007-10-08 04:58:00,2.65516,2.65651,2.65413,2.65557,8000000.0
2007-10-08 04:59:00,2.65544,2.65545,2.65007,2.65186,9260000.0
2007-10-08 05:00:00,2.65243,2.65524,2.65243,2.65367,7260000.0
2007-10-08 05:02:00,2.65413,2.65609,2.65067,2.65485,5750000.0
2007-10-08 05:03:00,2.65421,2.65421,2.64927,2.65379,5750000.0
2007-10-08 05:04:00,2.65308,2.65582,2.65308,2.65363,7000000.0
2007-10-08 05:05:00,2.65541,2.65541,2.65181,2.6533,9500000.0
2007-10-08 05:06:00,2.65357,2.65594,2.65225,2.65484,8250000.0
2007-10-08 05:07:00,2.65388,2.65443,2.65134,2.65134,8000000.0
2007-10-08 05:08:00,2.65499,2.65617,2.65099,2.65099,9250000.0
2007-10-08 05:09:00,2.65424,2.65571,2.65177,2.65442,10500000.0
2007-10-08 05:10:00,2.65176,2.65527,2.65097,2.65416,7250000.0
2007-10-08 05:11:00,2.6537,2.65467,2.65178,2.65178,8250000.0
2007-10-08 05:12:00,2.65437,2.65437,2.65047,2.65429,5630000.0
2007-10-08 05:13:00,2.65348,2.65356,2.64829,2.6527,6130000.0
2007-10-08 05:14:00,2.65359,2.65359,2.65048,2.65278,9500000.0
2007-10-08 05:15:00,2.65334,2.65499,2.65324,2.65368,6250000.0
2007-10-08 05:16:00,2.65585,2.65675,2.65045,2.65298,8750000.0
2007-10-08 05:17:00,2.65124,2.65533,2.65124,2.65438,5750000.0
2007-10-08 05:18:00,2.65367,2.65412,2.65306,2.65347,5630000.0
2007-10-08 05:20:00,2.65148,2.65547,2.65148,2.65278,9000000.0
2007-10-08 05:21:00,2.65167,2.65525,2.65167,2.65417,8250000.0
2007-10-08 05:22:00,2.6542,2.6542,2.65005,2.65313,8000000.0
2007-10-08 05:23:00,2.65053,2.65402,2.64965,2.65363,8500000.0
2007-10-08 05:24:00,2.65268,2.65481,2.64785,2.64785,5500000.0
2007-10-08 05:26:00,2.64923,2.65448,2.64923,2.65342,10250000.0
2007-10-08 05:27:00,2.65338,2.65408,2.6514,2.6514,7500000.0
2007-10-08 05:28:00,2.65568,2.65568,2.65161,2.65307,5750000.0
2007-10-08 05:29:00,2.64923,2.65533,2.64923,2.65329,6750000.0
2007-10-08 05:30:00,2.65422,2.65475,2.64858,2.65475,6500000.0
2007-10-08 05:31:00,2.65418,2.65489,2.65198,2.65452,8500000.0
2007-10-08 05:32:00,2.65052,2.65557,2.65052,2.65202,6000000.0
2007-10-08 05:33:00,2.65429,2.65646,2.65204,2.65204,10000000.0
2007-10-08 05:34:00,2.64986,2.65569,2.64986,2.65467,10500000.0
2007-10-08 05:35:00,2.65411,2.65411,2.65008,2.65129,6500000.0
2007-10-08 05:36:00,2.65354,2.6557,2.65083,2.65553,7250000.0
2007-10-08 05:37:00,2.65378,2.6543,2.65074,2.65335,7130000.0
2007-10-08 05:38:00,2.65472,2.65472,2.65303,2.65409,5500000.0
2007-10-08 05:39:00,2.64988,2.65513,2.64988,2.65289,8750000.0
2007-10-08 05:40:00,2.6526,2.6553,2.65191,2.65191,5250000.0
2007-10-08 05:41:00,2.65405,2.65475,2.65356,2.6543,6000000.0
2007-10-08 05:42:00,2.65314,2.65552,2.64906,2.65497,8250000.0
2007-10-08 05:43:00,2.65355,2.65439,2.65289,2.65426,6750000.0
2007-10-08 05:44:00,2.65327,2.65385,2.64936,2.65385,8750000.0
2007-10-08 05:45:00,2.65226,2.65471,2.65226,2.65396,7500000.0
2007-10-08 05:46:00,2.65586,2.65633,2.64791,2.65282,6500000.0
2007-10-08 05:47:00,2.65318,2.65318,2.65033,2.65057,8000000.0
2007-10-08 05:48:00,2.65317,2.65422,2.65021,2.65021,5500000.0
2007-10-08 05:49:00,2.65225,2.65469,2.65181,2.65233,8750000.0
2007-10-08 05:50:00,2.65314,2.65553,2.6509,2.65176,8750000.0
2007-10-08 05:51:00,2.65476,2.65498,2.64958,2.65433,6250000.0
2007-10-08 05:52:00,2.65136,2.65527,2.65136,2.65253,8500000.0
2007-10-08 05:54:00,2.6519,2.65617,2.6519,2.65412,5750000.0
2007-10-08 05:55:00,2.65174,2.65439,2.65112,2.65376,7750000.0
2007-10-08 05:56:00,2.65492,2.65542,2.65148,2.65368,14250000.0
2007-10-08 05:57:00,2.65358,2.65472,2.65022,2.6537,10750000.0
2007-10-08 05:58:00,2.65471,2.65471,2.65114,2.65263,5500000.0
2007-10-08 05:59:00,2.65298,2.6546,2.65223,2.65449,6000000.0
2007-10-08 06:00:00,2.65323,2.65362,2.64997,2.64997,10000000.0
2007-10-08 06:02:00,2.65295,2.65489,2.6521,2.65221,8130000.0
2007-10-08 06:03:00,2.6546,2.6546,2.65145,2.6543,5500000.0
2007-10-08 06:04:00,2.65415,2.65476,2.64998,2.64998,8750000.0
2007-10-08 06:05:00,2.65434,2.65462,2.65212,2.65268,9500000.0
2007-10-08 06:06:00,2.65147,2.65511,2.65147,2.65437,6750000.0
2007-10-08 06:07:00,2.65447,2.65496,2.65114,2.65144,6000000.0
2007-10-08 06:09:00,2.656,2.656,2.65191,2.65191,10750000.0
2007-10-08 06:10:00,2.6547,2.65532,2.651,2.65223,7250000.0
2007-10-08 06:11:00,2.65351,2.65413,2.65035,2.65132,10750000.0
2007-10-08 06:12:00,2.65334,2.65363,2.65141,2.65359,8880000.0
2007-10-08 06:15:00,2.65261,2.65516,2.65261,2.65494,5630000.0
2007-10-08 06:16:00,2.65434,2.65536,2.65271,2.65479,6630000.0
2007-10-08 06:17:00,2.6548,2.65538,2.6537,2.65373,6750000.0
2007-10-08 06:18:00,2.65504,2.65504,2.65047,2.65365,6750000.0
2007-10-08 06:19:00,2.65353,2.65362,2.65045,2.65337,8500000.0
2007-10-08 06:21:00,2.65315,2.65622,2.6517,2.6517,13880000.0
2007-10-08 06:22:00,2.65366,2.65433,2.65241,2.65355,10000000.0
2007-10-08 06:23:00,2.65323,2.6535,2.65293,2.65332,8130000.0
2007-10-08 06:27:00,2.65247,2.65358,2.65158,2.65342,8380000.0
2007-10-08 06:28:00,2.65118,2.65545,2.65118,2.65407,10750000.0
2007-10-08 06:36:00,2.65233,2.65332,2.64988,2.64988,6000000.0
2007-10-08 06:37:00,2.65407,2.65856,2.6506,2.65518,10500000.0
2007-10-08 06:38:00,2.65178,2.65514,2.65178,2.65363,11130000.0
2007-10-08 06:39:00,2.65415,2.65519,2.64943,2.65353,8000000.0
2007-10-08 06:40:00,2.65518,2.65518,2.65219,2.65514,5750000.0
2007-10-08 06:41:00,2.65297,2.65469,2.65006,2.65334,6250000.0
2007-10-08 06:42:00,2.65274,2.65473,2.65148,2.65324,13750000.0
2007-10-08 06:43:00,2.65076,2.65495,2.65026,2.65495,5250000.0
2007-10-08 06:44:00,2.65074,2.65483,2.64913,2.65355,11380000.0
2007-10-08 06:45:00,2.65051,2.65587,2.65051,2.65572,7500000.0
2007-10-08 06:46:00,2.65437,2.65511,2.65127,2.65127,11380000.0
2007-10-08 06:47:00,2.65042,2.65489,2.65042,2.65489,7750000.0
2007-10-08 06:48:00,2.65406,2.65479,2.65201,2.65363,5130000.0
2007-10-08 06:49:00,2.65504,2.65553,2.65033,2.65363,10000000.0
2007-10-08 06:50:00,2.65413,2.65718,2.65205,2.65298,10380000.0
2007-10-08 06:51:00,2.65369,2.65493,2.65134,2.65357,12500000.0
2007-10-08 06:53:00,2.65165,2.65544,2.65165,2.65429,9250000.0
2007-10-08 06:54:00,2.65144,2.65439,2.65141,2.65399,6500000.0
2007-10-08 06:55:00,2.65351,2.65537,2.6525,2.65253,12000000.0
2007-10-08 06:56:00,2.65247,2.6538,2.65247,2.6531,7750000.0
2007-10-08 06:57:00,2.65259,2.65573,2.65206,2.65206,11500000.0
2007-10-08 06:58:00,2.65359,2.65496,2.65288,2.65288,9500000.0
2007-10-08 06:59:00,2.65187,2.65487,2.65072,2.65213,7500000.0
2007-10-08 07:00:00,2.65551,2.65551,2.64981,2.65337,10000000.0
2007-10-08 07:01:00,2.65354,2.65483,2.65016,2.65315,8000000.0
2007-10-08 07:02:00,2.65362,2.65402,2.64987,2.65216,7250000.0
2007-10-08 07:03:00,2.6523,2.65318,2.64912,2.65271,7250000.0
2007-10-08 07:06:00,2.65532,2.65532,2.65151,2.65377,8000000.0
2007-10-08 07:07:00,2.65471,2.65591,2.64904,2.65477,6000000.0
2007-10-08 07:08:00,2.65608,2.65608,2.65086,2.65086,6000000.0
2007-10-08 07:09:00,2.65616,2.65637,2.65231,2.65231,10630000.0
2007-10-08 07:10:00,2.65432,2.65593,2.65081,2.65556,7380000.0
2007-10-08 07:11:00,2.65556,2.65635,2.65257,2.65431,5250000.0
2007-10-08 07:13:00,2.65317,2.65317,2.64855,2.64855,5260000.0
2007-10-08 07:14:00,2.65639,2.65673,2.65302,2.65302,9510000.0
2007-10-08 07:15:00,2.65362,2.65597,2.65039,2.65398,10130000.0
2007-10-08 07:16:00,2.6557,2.65671,2.65291,2.65291,5250000.0
2007-10-08 07:17:00,2.65629,2.65734,2.65407,2.65439,10510000.0
2007-10-08 07:18:00,2.657,2.657,2.6529,2.65649,11000000.0
2007-10-08 07:19:00,2.65562,2.65705,2.65054,2.65256,12000000.0
2007-10-08 07:20:00,2.65359,2.65699,2.65359,2.65588,5500000.0
2007-10-08 07:21:00,2.65701,2.65754,2.65428,2.65713,11250000.0
2007-10-08 07:22:00,2.65599,2.65675,2.65355,2.65592,6260000.0
2007-10-08 07:23:00,2.65498,2.65708,2.65457,2.65457,9130000.0
2007-10-08 07:24:00,2.65601,2.65657,2.65341,2.65556,5750000.0
2007-10-08 07:25:00,2.65613,2.65753,2.65558,2.65584,5630000.0
2007-10-08 07:26:00,2.65197,2.65589,2.65079,2.65516,10630000.0
2007-10-08 07:27:00,2.65535,2.65744,2.65102,2.65723,8500000.0
2007-10-08 07:28:00,2.65545,2.6603,2.65545,2.65775,7250000.0
2007-10-08 07:29:00,2.65778,2.65839,2.65163,2.65468,10250000.0
2007-10-08 07:30:00,2.65223,2.65991,2.65223,2.65674,11250000.0
2007-10-08 07:31:00,2.65446,2.65693,2.6525,2.65572,5500000.0
2007-10-08 07:32:00,2.65498,2.65739,2.65124,2.65562,6250000.0
2007-10-08 07:33:00,2.65248,2.65802,2.65176,2.65522,11880000.0
2007-10-08 07:34:00,2.65765,2.65778,2.65325,2.65748,11500000.0
2007-10-08 07:35:00,2.6555,2.65853,2.6552,2.6552,10250000.0
2007-10-08 07:36:00,2.65227,2.65817,2.65227,2.65817,8630000.0
2007-10-08 07:37:00,2.65482,2.65763,2.65482,2.65619,6380000.0
2007-10-08 07:38:00,2.65731,2.6581,2.65417,2.6581,8750000.0
2007-10-08 07:39:00,2.65613,2.65769,2.65326,2.65613,8630000.0
2007-10-08 07:40:00,2.6565,2.65772,2.65545,2.6563,7500000.0
2007-10-08 07:42:00,2.65722,2.65875,2.65356,2.65821,7250000.0
2007-10-08 07:43:00,2.65651,2.65752,2.65387,2.65524,10880000.0
2007-10-08 07:44:00,2.6553,2.65828,2.6553,2.65737,9250000.0
2007-10-08 07:45:00,2.65578,2.65764,2.65438,2.65612,13750000.0
2007-10-08 07:46:00,2.65824,2.65824,2.65526,2.65526,7000000.0
2007-10-08 07:47:00,2.65461,2.65756,2.65384,2.65756,6250000.0
2007-10-08 07:48:00,2.65854,2.65854,2.65414,2.65663,5750000.0
2007-10-08 07:49:00,2.65466,2.65733,2.65309,2.65432,5250000.0
2007-10-08 07:50:00,2.65617,2.65622,2.65187,2.65482,12250000.0
2007-10-08 07:51:00,2.6563,2.65803,2.65366,2.65366,8380000.0
2007-10-08 07:52:00,2.65481,2.65699,2.65372,2.65445,12250000.0
2007-10-08 07:53:00,2.65282,2.65669,2.65223,2.65238,7500000.0
2007-10-08 07:54:00,2.65676,2.65693,2.65274,2.6567,9880000.0
2007-10-08 07:55:00,2.65515,2.65638,2.65504,2.65521,5750000.0
2007-10-08 07:56:00,2.65385,2.6567,2.65316,2.65403,7250000.0
2007-10-08 07:57:00,2.65574,2.65649,2.65407,2.65472,10630000.0
2007-10-08 07:58:00,2.65019,2.6562,2.65019,2.65434,10500000.0
2007-10-08 07:59:00,2.65512,2.6575,2.6542,2.6542,11380000.0
2007-10-08 08:00:00,2.65498,2.65639,2.65321,2.655,5500000.0
2007-10-08 08:01:00,2.65678,2.6575,2.65252,2.65514,8380000.0
2007-10-08 08:02:00,2.65332,2.6566,2.64885,2.65472,16130000.0
2007-10-08 08:03:00,2.65479,2.65748,2.65382,2.65493,10750000.0
2007-10-08 08:04:00,2.65641,2.65798,2.65522,2.65798,10880000.0
2007-10-08 08:05:00,2.65297,2.65708,2.65297,2.65297,6130000.0
2007-10-08 08:06:00,2.65552,2.65776,2.65552,2.65731,6010000.0
2007-10-08 08:07:00,2.6584,2.6584,2.65417,2.65618,7250000.0
2007-10-08 08:08:00,2.65659,2.65765,2.65298,2.65609,7250000.0
2007-10-08 08:09:00,2.6561,2.65853,2.65282,2.65827,10750000.0
2007-10-08 08:10:00,2.6575,2.66003,2.65696,2.65901,6000000.0
2007-10-08 08:11:00,2.65751,2.66055,2.65596,2.66055,7880000.0
2007-10-08 08:12:00,2.65774,2.6596,2.65645,2.65875,8000000.0
2007-10-08 08:13:00,2.65934,2.66,2.65772,2.65952,8130000.0
2007-10-08 08:14:00,2.65968,2.65968,2.65407,2.65632,9250000.0
2007-10-08 08:15:00,2.65834,2.66039,2.65716,2.65979,8130000.0
2007-10-08 08:16:00,2.65978,2.66059,2.65659,2.65733,6750000.0
2007-10-08 08:17:00,2.65708,2.65751,2.65687,2.65751,9880000.0
2007-10-08 08:18:00,2.659,2.65981,2.65607,2.65981,6880000.0
2007-10-08 08:19:00,2.6582,2.65975,2.6577,2.65975,8000000.0
2007-10-08 08:20:00,2.66063,2.66063,2.65786,2.6592,6250000.0
2007-10-08 08:21:00,2.65837,2.66076,2.65806,2.66076,10380000.0
2007-10-08 08:22:00,2.66106,2.66113,2.65475,2.658,9000000.0
2007-10-08 08:23:00,2.66034,2.66034,2.65738,2.65838,7250000.0
2007-10-08 08:24:00,2.65982,2.65982,2.65455,2.65919,7500000.0
2007-10-08 08:25:00,2.66037,2.66037,2.65749,2.65944,11500000.0
2007-10-08 08:26:00,2.65682,2.65973,2.65432,2.65967,9000000.0
2007-10-08 08:27:00,2.65917,2.66119,2.65734,2.66119,9250000.0
2007-10-08 08:28:00,2.65931,2.65931,2.6545,2.65773,7880000.0
2007-10-08 08:29:00,2.65958,2.6604,2.65651,2.65651,5750000.0
2007-10-08 08:30:00,2.65971,2.66032,2.65585,2.66032,13630000.0
2007-10-08 08:31:00,2.65811,2.66075,2.65439,2.65718,6750000.0
2007-10-08 08:32:00,2.65944,2.66007,2.65678,2.65678,5250000.0
2007-10-08 08:33:00,2.6572,2.65882,2.6556,2.6556,5250000.0
2007-10-08 08:34:00,2.65792,2.65876,2.65369,2.6572,5250000.0
2007-10-08 08:35:00,2.65769,2.66011,2.65433,2.65932,5250000.0
2007-10-08 08:36:00,2.66109,2.66109,2.65791,2.66006,10500000.0
2007-10-08 08:37:00,2.66001,2.66021,2.65705,2.65807,9640000.0
2007-10-08 08:38:00,2.6582,2.6601,2.65549,2.65572,5130000.0
2007-10-08 08:39:00,2.65545,2.6602,2.65545,2.6602,8380000.0
2007-10-08 08:40:00,2.65525,2.65889,2.6538,2.65801,7750000.0
2007-10-08 08:41:00,2.65364,2.65895,2.65364,2.65895,12130000.0
2007-10-08 08:42:00,2.65817,2.65825,2.65601,2.65617,13000000.0
2007-10-08 08:43:00,2.65584,2.65854,2.653,2.65821,14260000.0
2007-10-08 08:44:00,2.65502,2.65837,2.65348,2.65759,10500000.0
2007-10-08 08:45:00,2.65537,2.65763,2.65296,2.65296,9010000.0
2007-10-08 08:46:00,2.65858,2.65877,2.65423,2.65737,8250000.0
2007-10-08 08:47:00,2.65881,2.65882,2.65449,2.65722,6750000.0
2007-10-08 08:48:00,2.65848,2.65868,2.65398,2.65868,13500000.0
2007-10-08 08:49:00,2.6576,2.65848,2.65452,2.65848,8130000.0
2007-10-08 08:50:00,2.65695,2.65851,2.65536,2.65851,6880000.0
2007-10-08 08:51:00,2.65645,2.65735,2.65412,2.65412,8380000.0
2007-10-08 08:52:00,2.65192,2.65782,2.65192,2.65323,11250000.0
2007-10-08 08:53:00,2.65811,2.65881,2.65386,2.65386,9880000.0
2007-10-08 08:54:00,2.65793,2.65801,2.65325,2.65576,11000000.0
2007-10-08 08:55:00,2.65777,2.65828,2.65676,2.65828,7500000.0
2007-10-08 08:56:00,2.65578,2.65758,2.65551,2.6566,9260000.0
2007-10-08 08:57:00,2.65385,2.65881,2.65248,2.65764,11500000.0
2007-10-08 08:58:00,2.65689,2.65744,2.65356,2.65721,6000000.0
2007-10-08 08:59:00,2.6584,2.65877,2.65256,2.65856,12880000.0
2007-10-08 09:00:00,2.65872,2.65872,2.65344,2.65538,5750000.0
2007-10-08 09:01:00,2.65762,2.65863,2.6541,2.65522,12750000.0
2007-10-08 09:02:00,2.65697,2.65819,2.6543,2.65796,7500000.0
2007-10-08 09:03:00,2.65725,2.6595,2.65426,2.6543,10500000.0
2007-10-08 09:04:00,2.65639,2.65812,2.655,2.6557,9250000.0
2007-10-08 09:05:00,2.6583,2.65944,2.65516,2.65829,14000000.0
2007-10-08 09:06:00,2.657,2.65953,2.65521,2.65602,9630000.0
2007-10-08 09:07:00,2.6597,2.6597,2.65436,2.65656,6750000.0
2007-10-08 09:08:00,2.65347,2.65907,2.65347,2.6586,9250000.0
2007-10-08 09:09:00,2.65827,2.65923,2.65555,2.65774,6750000.0
2007-10-08 09:10:00,2.65639,2.65966,2.65639,2.65817,6500000.0
2007-10-08 09:11:00,2.6527,2.65945,2.6527,2.65934,8500000.0
2007-10-08 09:12:00,2.66033,2.66033,2.65553,2.65764,7000000.0
2007-10-08 09:13:00,2.65884,2.65909,2.65218,2.65908,10000000.0
2007-10-08 09:14:00,2.65858,2.66083,2.65454,2.66083,9750000.0
2007-10-08 09:15:00,2.66008,2.66078,2.65536,2.65846,14750000.0
2007-10-08 09:16:00,2.65928,2.66101,2.65667,2.65966,10250000.0
2007-10-08 09:17:00,2.66011,2.66045,2.65727,2.65973,8380000.0
2007-10-08 09:18:00,2.65643,2.6605,2.6549,2.66024,6750000.0
2007-10-08 09:19:00,2.66,2.661,2.6542,2.6589,5750000.0
2007-10-08 09:20:00,2.65987,2.65987,2.65496,2.65818,8130000.0
2007-10-08 09:21:00,2.65945,2.65973,2.65309,2.6584,12000000.0
2007-10-08 09:22:00,2.65851,2.66026,2.65756,2.65769,11130000.0
2007-10-08 09:23:00,2.65924,2.65924,2.65409,2.6566,9000000.0
2007-10-08 09:24:00,2.65929,2.6596,2.6522,2.65618,7750000.0
2007-10-08 09:25:00,2.6599,2.6599,2.65402,2.65956,10250000.0
2007-10-08 09:26:00,2.66028,2.66028,2.65669,2.65669,6250000.0
2007-10-08 09:27:00,2.65917,2.65952,2.65366,2.65917,12380000.0
2007-10-08 09:28:00,2.66016,2.66097,2.65719,2.66097,9750000.0
2007-10-08 09:29:00,2.66017,2.66071,2.65617,2.65885,13500000.0
2007-10-08 09:30:00,2.65807,2.65874,2.65636,2.6567,5250000.0
2007-10-08 09:31:00,2.65929,2.65929,2.65405,2.65907,7750000.0
2007-10-08 09:32:00,2.65923,2.65923,2.65318,2.65763,6500000.0
2007-10-08 09:33:00,2.65951,2.65967,2.65414,2.65757,6130000.0
2007-10-08 09:34:00,2.65913,2.65913,2.65487,2.65487,8000000.0
2007-10-08 09:35:00,2.65598,2.65952,2.65312,2.65952,12510000.0
2007-10-08 09:36:00,2.65761,2.65935,2.6537,2.65641,7250000.0
2007-10-08 09:37:00,2.65801,2.65912,2.65453,2.65608,11250000.0
2007-10-08 09:38:00,2.6586,2.65964,2.65413,2.65847,6000000.0
2007-10-08 09:39:00,2.65803,2.65993,2.65635,2.65704,9000000.0
2007-10-08 09:40:00,2.65627,2.65962,2.65548,2.65548,6000000.0
2007-10-08 09:41:00,2.65811,2.65854,2.65199,2.6562,13500000.0
2007-10-08 09:42:00,2.6563,2.66008,2.65373,2.66007,20630000.0
2007-10-08 09:43:00,2.6556,2.66117,2.6556,2.66117,11130000.0
2007-10-08 09:44:00,2.66148,2.66179,2.65763,2.66029,10750000.0
2007-10-08 09:45:00,2.66108,2.66317,2.6584,2.66317,11880000.0
2007-10-08 09:46:00,2.66,2.66335,2.6597,2.66335,5630000.0
2007-10-08 09:47:00,2.66238,2.66251,2.65847,2.66047,8000000.0
2007-10-08 09:48:00,2.66111,2.66153,2.6563,2.65986,9000000.0
2007-10-08 09:49:00,2.65958,2.66161,2.65854,2.65896,6500000.0
2007-10-08 09:50:00,2.65937,2.66076,2.65715,2.66076,7000000.0
2007-10-08 09:51:00,2.66199,2.66199,2.65577,2.66003,7000000.0
2007-10-08 09:52:00,2.65849,2.66051,2.65543,2.65799,10630000.0
2007-10-08 09:53:00,2.66025,2.66088,2.65714,2.66078,9250000.0
2007-10-08 09:54:00,2.66076,2.66119,2.65434,2.66081,11000000.0
2007-10-08 09:55:00,2.65931,2.66132,2.65788,2.66132,6000000.0
2007-10-08 09:56:00,2.65956,2.66092,2.65518,2.66092,8000000.0
2007-10-08 09:57:00,2.65976,2.66119,2.65879,2.66119,11630000.0
2007-10-08 09:58:00,2.65808,2.6608,2.65595,2.65945,10500000.0
2007-10-08 09:59:00,2.65969,2.66051,2.65457,2.65979,10750000.0
2007-10-08 10:00:00,2.66013,2.66013,2.65393,2.65837,6250000.0
2007-10-08 10:01:00,2.65771,2.65771,2.65407,2.65715,6500000.0
2007-10-08 10:02:00,2.6565,2.66006,2.65277,2.65647,6500000.0
2007-10-08 10:03:00,2.65767,2.6596,2.65534,2.65663,10380000.0
2007-10-08 10:04:00,2.65591,2.65955,2.65591,2.65865,10000000.0
2007-10-08 10:05:00,2.656,2.65785,2.65489,2.65695,10750000.0
2007-10-08 10:06:00,2.6585,2.6585,2.65254,2.65849,9750000.0
2007-10-08 10:07:00,2.65748,2.65847,2.65699,2.65757,8250000.0
2007-10-08 10:08:00,2.65824,2.66018,2.65498,2.65875,9000000.0
2007-10-08 10:09:00,2.65835,2.6595,2.65487,2.65802,7250000.0
2007-10-08 10:10:00,2.65891,2.65891,2.65346,2.65346,11000000.0
2007-10-08 10:11:00,2.65764,2.66,2.65436,2.65972,6500000.0
2007-10-08 10:12:00,2.65644,2.65878,2.65325,2.65859,6500000.0
2007-10-08 10:13:00,2.65717,2.65966,2.65336,2.6574,13380000.0
2007-10-08 10:14:00,2.65791,2.65894,2.65479,2.65894,7500000.0
2007-10-08 10:15:00,2.65806,2.65913,2.65542,2.65642,6000000.0
2007-10-08 10:16:00,2.65683,2.65933,2.65447,2.65933,5500000.0
2007-10-08 10:17:00,2.65808,2.65957,2.65746,2.65957,9630000.0
2007-10-08 10:18:00,2.65704,2.65912,2.65687,2.65844,10750000.0
2007-10-08 10:19:00,2.65731,2.65893,2.65571,2.65873,10250000.0
2007-10-08 10:20:00,2.65816,2.65904,2.65684,2.65843,7380000.0
2007-10-08 10:21:00,2.65952,2.65952,2.6552,2.65711,11000000.0
2007-10-08 10:22:00,2.65599,2.65963,2.65599,2.65906,8000000.0
2007-10-08 10:23:00,2.65792,2.65792,2.6531,2.65744,6510000.0
2007-10-08 10:24:00,2.6596,2.65994,2.65149,2.65265,5500000.0
2007-10-08 10:25:00,2.65792,2.65959,2.6549,2.65649,9880000.0
2007-10-08 10:26:00,2.65855,2.65946,2.65552,2.65883,10630000.0
2007-10-08 10:27:00,2.655,2.65944,2.6547,2.657,7000000.0
2007-10-08 10:28:00,2.65914,2.65914,2.65638,2.65735,5630000.0
2007-10-08 10:29:00,2.65589,2.65735,2.65469,2.65637,8130000.0
2007-10-08 10:30:00,2.6571,2.6571,2.65331,2.65556,6130000.0
2007-10-08 10:31:00,2.65623,2.65638,2.65425,2.6553,6380000.0
2007-10-08 10:32:00,2.65569,2.65688,2.65013,2.65435,9500000.0
2007-10-08 10:33:00,2.65626,2.6567,2.65223,2.65545,6000000.0
2007-10-08 10:34:00,2.65515,2.65596,2.65168,2.65168,9250000.0
2007-10-08 10:35:00,2.65571,2.65667,2.65271,2.65419,6000000.0
2007-10-08 10:36:00,2.65471,2.65692,2.65276,2.65654,7510000.0
2007-10-08 10:37:00,2.65703,2.65703,2.65474,2.65665,7630000.0
2007-10-08 10:38:00,2.65478,2.65761,2.65235,2.65761,10630000.0
2007-10-08 10:39:00,2.65692,2.65828,2.65571,2.65828,8750000.0
2007-10-08 10:40:00,2.65635,2.65879,2.65432,2.65797,9000000.0
2007-10-08 10:41:00,2.65841,2.65874,2.65535,2.65843,8000000.0
2007-10-08 10:42:00,2.65835,2.65871,2.65502,2.65818,7250000.0
2007-10-08 10:43:00,2.65954,2.65954,2.65501,2.65755,11500000.0
2007-10-08 10:44:00,2.65711,2.65882,2.65411,2.65411,11500000.0
2007-10-08 10:45:00,2.65356,2.65894,2.65324,2.65894,7760000.0
2007-10-08 10:46:00,2.65919,2.65989,2.65586,2.65989,7500000.0
2007-10-08 10:47:00,2.66001,2.66001,2.65576,2.65679,5750000.0
2007-10-08 10:48:00,2.65819,2.65978,2.6566,2.65978,7880000.0
2007-10-08 10:49:00,2.65887,2.66056,2.65596,2.65596,8500000.0
2007-10-08 10:50:00,2.66122,2.66122,2.65786,2.66026,7130000.0
2007-10-08 10:51:00,2.65793,2.66042,2.65356,2.65356,10890000.0
2007-10-08 10:52:00,2.6612,2.66229,2.6559,2.66017,12380000.0
2007-10-08 10:53:00,2.66001,2.66219,2.65761,2.66165,10880000.0
2007-10-08 10:54:00,2.65915,2.66036,2.65428,2.65812,6750000.0
2007-10-08 10:55:00,2.66002,2.66002,2.65576,2.65868,6250000.0
2007-10-08 10:56:00,2.65871,2.65901,2.6554,2.65613,8500000.0
2007-10-08 10:57:00,2.65343,2.6589,2.65343,2.6589,6750000.0
2007-10-08 10:58:00,2.65774,2.65777,2.65207,2.65635,7250000.0
2007-10-08 10:59:00,2.65899,2.66036,2.65357,2.65897,7250000.0
2007-10-08 11:00:00,2.65852,2.65936,2.65376,2.65881,9260000.0
2007-10-08 11:01:00,2.65766,2.65976,2.65507,2.65662,11130000.0
2007-10-08 11:02:00,2.65947,2.65947,2.65642,2.65703,7130000.0
2007-10-08 11:03:00,2.65969,2.65969,2.65644,2.65803,9630000.0
2007-10-08 11:04:00,2.6556,2.65873,2.6556,2.65813,6500000.0
2007-10-08 11:05:00,2.65629,2.65804,2.6528,2.65732,10500000.0
2007-10-08 11:06:00,2.65673,2.65878,2.65435,2.65746,7750000.0
2007-10-08 11:07:00,2.65739,2.65863,2.65449,2.65449,5880000.0
2007-10-08 11:08:00,2.65769,2.65769,2.65478,2.65677,5500000.0
2007-10-08 11:09:00,2.65699,2.65709,2.65301,2.65668,7250000.0
2007-10-08 11:10:00,2.65656,2.65678,2.65193,2.65613,7500000.0
2007-10-08 11:11:00,2.65673,2.65739,2.65167,2.65739,7000000.0
2007-10-08 11:12:00,2.65791,2.65791,2.65311,2.65311,5750000.0
2007-10-08 11:13:00,2.65585,2.65851,2.65439,2.65439,12250000.0
2007-10-08 11:14:00,2.65697,2.65805,2.65385,2.65805,7000000.0
2007-10-08 11:15:00,2.65583,2.65783,2.65553,2.65564,6630000.0
2007-10-08 11:16:00,2.65692,2.65719,2.65234,2.65234,7750000.0
2007-10-08 11:17:00,2.65556,2.65759,2.65378,2.65759,9500000.0
2007-10-08 11:18:00,2.65644,2.65678,2.65128,2.65585,9500000.0
2007-10-08 11:19:00,2.65741,2.65776,2.65277,2.65722,7250000.0
2007-10-08 11:20:00,2.65856,2.65917,2.65283,2.65759,6250000.0
2007-10-08 11:21:00,2.65735,2.65865,2.65464,2.65865,13000000.0
2007-10-08 11:22:00,2.65888,2.65894,2.6543,2.65445,5630000.0
2007-10-08 11:23:00,2.65822,2.65907,2.6553,2.65907,11000000.0
2007-10-08 11:24:00,2.65885,2.65923,2.65627,2.65743,6630000.0
2007-10-08 11:25:00,2.65815,2.6584,2.65326,2.65806,15750000.0
2007-10-08 11:26:00,2.65751,2.65946,2.65367,2.65939,8630000.0
2007-10-08 11:27:00,2.65525,2.6578,2.65525,2.6578,7630000.0
2007-10-08 11:28:00,2.65865,2.65988,2.65544,2.65551,9250000.0
2007-10-08 11:29:00,2.65773,2.65773,2.65291,2.65747,7010000.0
2007-10-08 11:30:00,2.65791,2.65862,2.65484,2.65783,5630000.0
2007-10-08 11:31:00,2.6595,2.6595,2.65342,2.65728,8500000.0
2007-10-08 11:32:00,2.65767,2.65805,2.65261,2.65671,9250000.0
2007-10-08 11:33:00,2.65599,2.65735,2.65491,2.65695,11760000.0
2007-10-08 11:34:00,2.6555,2.65739,2.65382,2.65538,7250000.0
2007-10-08 11:35:00,2.65512,2.65761,2.65187,2.65528,9500000.0
2007-10-08 11:36:00,2.65473,2.65774,2.65435,2.6559,9500000.0
2007-10-08 11:37:00,2.65431,2.65651,2.65293,2.65651,11250000.0
2007-10-08 11:38:00,2.65228,2.65654,2.65228,2.65627,5500000.0
2007-10-08 11:39:00,2.65472,2.65705,2.65298,2.65612,9000000.0
2007-10-08 11:40:00,2.65304,2.65627,2.65137,2.6562,17880000.0
2007-10-08 11:41:00,2.65582,2.65751,2.65371,2.65751,10000000.0
2007-10-08 11:42:00,2.65626,2.65703,2.65375,2.65623,8500000.0
2007-10-08 11:43:00,2.65581,2.65727,2.65367,2.65727,10880000.0
2007-10-08 11:44:00,2.65748,2.65748,2.6531,2.65505,9500000.0
2007-10-08 11:45:00,2.65372,2.65714,2.65372,2.65553,8000000.0
2007-10-08 11:46:00,2.65742,2.65742,2.65477,2.65484,5250000.0
2007-10-08 11:47:00,2.65555,2.65765,2.65066,2.65712,9000000.0
2007-10-08 11:48:00,2.6546,2.65692,2.65381,2.65683,11630000.0
2007-10-08 11:49:00,2.65445,2.65633,2.65133,2.65517,9880000.0
2007-10-08 11:50:00,2.65624,2.65772,2.6549,2.65772,9380000.0
2007-10-08 11:51:00,2.65718,2.65718,2.65392,2.65392,7750000.0
2007-10-08 11:52:00,2.65715,2.65715,2.654,2.65412,8000000.0
2007-10-08 11:53:00,2.65674,2.65733,2.65558,2.6569,5750000.0
2007-10-08 11:54:00,2.65503,2.65689,2.64826,2.65689,10250000.0
2007-10-08 11:55:00,2.65386,2.65591,2.65296,2.65323,8500000.0
2007-10-08 11:56:00,2.65647,2.65727,2.65356,2.65592,10630000.0
2007-10-08 11:57:00,2.65168,2.65665,2.65168,2.65665,7500000.0
2007-10-08 11:58:00,2.65348,2.65701,2.65339,2.65518,12500000.0
2007-10-08 11:59:00,2.65391,2.65703,2.65376,2.65703,8250000.0
2007-10-08 12:00:00,2.65446,2.65607,2.65201,2.65607,10250000.0
2007-10-08 12:01:00,2.65445,2.65807,2.65234,2.65365,8500000.0
2007-10-08 12:02:00,2.65172,2.65657,2.65172,2.65352,7760000.0
2007-10-08 12:03:00,2.65695,2.65699,2.65128,2.65128,6500000.0
2007-10-08 12:04:00,2.65562,2.65562,2.65013,2.6537,7750000.0
2007-10-08 12:05:00,2.65565,2.65708,2.64909,2.65375,9750000.0
2007-10-08 12:06:00,2.65551,2.65705,2.65333,2.65693,7500000.0
2007-10-08 12:07:00,2.6542,2.65659,2.65163,2.65163,7500000.0
2007-10-08 12:08:00,2.65585,2.65598,2.65056,2.65348,9250000.0
2007-10-08 12:09:00,2.65585,2.65585,2.64914,2.65549,12750000.0
2007-10-08 12:10:00,2.65402,2.65675,2.65035,2.6535,11000000.0
2007-10-08 12:11:00,2.65759,2.65759,2.6534,2.65643,7130000.0
2007-10-08 12:12:00,2.65607,2.6573,2.65275,2.65653,8750000.0
2007-10-08 12:13:00,2.65528,2.65697,2.65357,2.65357,12130000.0
2007-10-08 12:14:00,2.6562,2.65656,2.65021,2.65503,12500000.0
2007-10-08 12:15:00,2.65303,2.65616,2.65303,2.65595,8750000.0
2007-10-08 12:16:00,2.65551,2.65551,2.64956,2.65326,6130000.0
2007-10-08 12:17:00,2.65259,2.65357,2.65119,2.6515,6380000.0
2007-10-08 12:18:00,2.65111,2.65543,2.65041,2.65041,6250000.0
2007-10-08 12:19:00,2.65485,2.65511,2.6476,2.65368,8250000.0
2007-10-08 12:20:00,2.65257,2.65484,2.65148,2.65288,7500000.0
2007-10-08 12:21:00,2.65116,2.65568,2.64788,2.65128,13380000.0
2007-10-08 12:22:00,2.65527,2.65527,2.65096,2.65366,7130000.0
2007-10-08 12:23:00,2.65178,2.6543,2.65038,2.651,9500000.0
2007-10-08 12:24:00,2.64823,2.65512,2.64823,2.65409,6000000.0
2007-10-08 12:25:00,2.65274,2.6548,2.65227,2.6548,5760000.0
2007-10-08 12:26:00,2.65395,2.65566,2.65287,2.65566,9000000.0
2007-10-08 12:27:00,2.65663,2.65663,2.65073,2.65572,12880000.0
2007-10-08 12:28:00,2.65339,2.65583,2.65339,2.65565,7500000.0
2007-10-08 12:29:00,2.65588,2.65588,2.65101,2.65512,8500000.0
2007-10-08 12:30:00,2.6561,2.65628,2.65121,2.65261,6000000.0
2007-10-08 12:31:00,2.65372,2.65623,2.65186,2.65317,7000000.0
2007-10-08 12:32:00,2.65509,2.65563,2.65226,2.65555,8000000.0
2007-10-08 12:33:00,2.65607,2.65632,2.65282,2.65532,13760000.0
2007-10-08 12:34:00,2.65724,2.65724,2.6528,2.65287,9750000.0
2007-10-08 12:35:00,2.65647,2.65647,2.64975,2.65426,10000000.0
2007-10-08 12:36:00,2.65466,2.65671,2.65068,2.65671,6000000.0
2007-10-08 12:37:00,2.65173,2.65619,2.65009,2.65367,12250000.0
2007-10-08 12:38:00,2.65553,2.65658,2.64995,2.65577,9010000.0
2007-10-08 12:39:00,2.6531,2.65708,2.65309,2.65708,6630000.0
2007-10-08 12:40:00,2.65138,2.6565,2.65138,2.6565,7880000.0
2007-10-08 12:41:00,2.65572,2.65771,2.65572,2.65753,5500000.0
2007-10-08 12:42:00,2.65606,2.65731,2.65294,2.65463,11000000.0
2007-10-08 12:43:00,2.65671,2.65765,2.65241,2.65241,8750000.0
2007-10-08 12:44:00,2.65428,2.65612,2.65428,2.65612,10000000.0
2007-10-08 12:45:00,2.65237,2.65672,2.65237,2.65636,8000000.0
2007-10-08 12:46:00,2.65786,2.65786,2.65091,2.65091,9500000.0
2007-10-08 12:47:00,2.65531,2.65662,2.65278,2.65649,10250000.0
2007-10-08 12:48:00,2.657,2.6571,2.65402,2.65428,9750000.0
2007-10-08 12:49:00,2.65705,2.65731,2.65421,2.65511,7630000.0
2007-10-08 12:50:00,2.65658,2.65716,2.65311,2.65681,8500000.0
2007-10-08 12:51:00,2.65798,2.65799,2.65312,2.6569,7130000.0
2007-10-08 12:52:00,2.65606,2.65636,2.65185,2.65627,5380000.0
2007-10-08 12:53:00,2.65656,2.65727,2.65417,2.65727,6880000.0
2007-10-08 12:54:00,2.65572,2.65754,2.6525,2.65346,8250000.0
2007-10-08 12:55:00,2.65558,2.65892,2.65303,2.65425,12630000.0
2007-10-08 12:56:00,2.65562,2.65686,2.65067,2.65149,14500000.0
2007-10-08 12:57:00,2.65374,2.65702,2.652,2.65236,10380000.0
2007-10-08 12:58:00,2.65462,2.65764,2.65332,2.65533,10000000.0
2007-10-08 12:59:00,2.65478,2.65717,2.65365,2.65717,15500000.0
2007-10-08 13:00:00,2.65719,2.65719,2.65467,2.65681,8380000.0
2007-10-08 13:01:00,2.65193,2.65612,2.65193,2.65394,8250000.0
2007-10-08 13:02:00,2.65657,2.65657,2.65157,2.65157,7380000.0
2007-10-08 13:03:00,2.65514,2.65654,2.65148,2.65524,9000000.0
2007-10-08 13:04:00,2.65644,2.6567,2.65196,2.65375,14000000.0
2007-10-08 13:05:00,2.65575,2.65674,2.64997,2.65553,13500000.0
2007-10-08 13:06:00,2.65191,2.65547,2.65191,2.65457,10000000.0
2007-10-08 13:07:00,2.65575,2.6564,2.65157,2.65523,10130000.0
2007-10-08 13:08:00,2.65446,2.6558,2.65303,2.65373,10510000.0
2007-10-08 13:09:00,2.65569,2.65634,2.65126,2.65387,7500000.0
2007-10-08 13:10:00,2.65571,2.65641,2.65361,2.65641,6130000.0
2007-10-08 13:11:00,2.65364,2.65557,2.65135,2.65455,10130000.0
2007-10-08 13:12:00,2.65565,2.65596,2.65349,2.65349,7880000.0
2007-10-08 13:13:00,2.65402,2.65584,2.65089,2.65479,9380000.0
2007-10-08 13:14:00,2.65721,2.65721,2.65142,2.65292,7380000.0
2007-10-08 13:15:00,2.65661,2.65671,2.65017,2.65121,7130000.0
2007-10-08 13:16:00,2.65537,2.65562,2.64929,2.65518,11500000.0
2007-10-08 13:17:00,2.65305,2.65744,2.65305,2.65744,8750000.0
2007-10-08 13:18:00,2.65672,2.65757,2.65491,2.65757,6750000.0
2007-10-08 13:19:00,2.65708,2.65708,2.65429,2.6567,5880000.0
2007-10-08 13:20:00,2.65537,2.65714,2.6547,2.65714,5250000.0
2007-10-08 13:21:00,2.65706,2.65778,2.65253,2.65778,7630000.0
2007-10-08 13:22:00,2.65713,2.65793,2.65425,2.65425,6250000.0
2007-10-08 13:23:00,2.65732,2.65732,2.65057,2.6568,12630000.0
2007-10-08 13:24:00,2.65548,2.65732,2.65199,2.65637,10380000.0
2007-10-08 13:25:00,2.65708,2.65708,2.65392,2.65702,9250000.0
2007-10-08 13:26:00,2.65841,2.65841,2.65413,2.65413,7750000.0
2007-10-08 13:27:00,2.65707,2.65773,2.65432,2.65773,10000000.0
2007-10-08 13:28:00,2.65747,2.65766,2.65105,2.652,9500000.0
2007-10-08 13:29:00,2.65453,2.65798,2.65435,2.65703,5500000.0
2007-10-08 13:30:00,2.65624,2.65754,2.65214,2.65754,10250000.0
2007-10-08 13:31:00,2.65535,2.6573,2.65197,2.65313,8750000.0
2007-10-08 13:32:00,2.6555,2.65686,2.65367,2.65569,7250000.0
2007-10-08 13:33:00,2.65688,2.65724,2.65158,2.65687,8000000.0
2007-10-08 13:34:00,2.65352,2.65706,2.65305,2.65706,7500000.0
2007-10-08 13:35:00,2.65531,2.65646,2.65186,2.65535,10500000.0
2007-10-08 13:36:00,2.65297,2.65652,2.64967,2.65616,8000000.0
2007-10-08 13:37:00,2.65722,2.65722,2.65231,2.65231,7000000.0
2007-10-08 13:38:00,2.65325,2.65611,2.65126,2.65376,7880000.0
2007-10-08 13:39:00,2.65304,2.65646,2.65146,2.65495,9250000.0
2007-10-08 13:40:00,2.65392,2.65603,2.65283,2.6537,7750000.0
2007-10-08 13:41:00,2.65572,2.65578,2.65251,2.65312,8380000.0
2007-10-08 13:42:00,2.65549,2.6557,2.65422,2.65547,5250000.0
2007-10-08 13:43:00,2.65313,2.65586,2.65313,2.65381,8880000.0
2007-10-08 13:44:00,2.65592,2.65626,2.65313,2.65333,8380000.0
2007-10-08 13:45:00,2.65161,2.6559,2.64998,2.64998,8500000.0
2007-10-08 13:46:00,2.65502,2.65618,2.65319,2.65594,5630000.0
2007-10-08 13:47:00,2.65485,2.65702,2.65322,2.65618,11380000.0
2007-10-08 13:48:00,2.65647,2.65702,2.65047,2.65702,11750000.0
2007-10-08 13:49:00,2.65584,2.65584,2.65227,2.65584,5500000.0
2007-10-08 13:50:00,2.65525,2.656,2.65365,2.656,7630000.0
2007-10-08 13:51:00,2.65756,2.65756,2.6524,2.65519,7500000.0
2007-10-08 13:52:00,2.65572,2.65682,2.65373,2.6559,11000000.0
2007-10-08 13:53:00,2.65596,2.65677,2.65159,2.65677,8500000.0
2007-10-08 13:54:00,2.65706,2.65706,2.65391,2.65391,7000000.0
2007-10-08 13:55:00,2.65544,2.65645,2.65391,2.65441,9250000.0
2007-10-08 13:56:00,2.65393,2.6561,2.64967,2.64967,9000000.0
2007-10-08 13:57:00,2.65601,2.65601,2.64948,2.64948,9500000.0
2007-10-08 13:59:00,2.65601,2.6565,2.65223,2.65223,5500000.0
2007-10-08 14:00:00,2.65061,2.65623,2.65061,2.65623,7750000.0
2007-10-08 14:01:00,2.64963,2.65599,2.64963,2.65324,10000000.0
2007-10-08 14:02:00,2.65307,2.65569,2.65307,2.65561,7380000.0
2007-10-08 14:03:00,2.65143,2.65661,2.65085,2.6533,6380000.0
2007-10-08 14:04:00,2.65372,2.65788,2.65243,2.65788,5250000.0
2007-10-08 14:05:00,2.65361,2.6555,2.64972,2.65144,8750000.0
2007-10-08 14:06:00,2.65239,2.65612,2.65239,2.65442,9750000.0
2007-10-08 14:07:00,2.65312,2.65621,2.65058,2.65621,9000000.0
2007-10-08 14:08:00,2.65433,2.65704,2.64944,2.65534,7750000.0
2007-10-08 14:09:00,2.6555,2.6555,2.65275,2.65275,5750000.0
2007-10-08 14:10:00,2.65334,2.65749,2.65207,2.65356,11750000.0
2007-10-08 14:11:00,2.65581,2.65679,2.65308,2.65324,5880000.0
2007-10-08 14:12:00,2.65678,2.65678,2.65109,2.65334,8130000.0
2007-10-08 14:13:00,2.65162,2.65553,2.65162,2.65329,9760000.0
2007-10-08 14:14:00,2.65379,2.65589,2.65176,2.65262,6500000.0
2007-10-08 14:15:00,2.65735,2.65735,2.6512,2.65674,9000000.0
2007-10-08 14:16:00,2.65511,2.65718,2.65441,2.6568,14010000.0
2007-10-08 14:17:00,2.65356,2.65672,2.652,2.65672,9750000.0
2007-10-08 14:18:00,2.65531,2.65632,2.65121,2.65632,6000000.0
2007-10-08 14:19:00,2.6572,2.6572,2.65115,2.65565,12000000.0
2007-10-08 14:20:00,2.65662,2.65675,2.64894,2.65512,9130000.0
2007-10-08 14:21:00,2.6561,2.65663,2.65283,2.65348,12500000.0
2007-10-08 14:22:00,2.6526,2.65668,2.65247,2.65247,7880000.0
2007-10-08 14:23:00,2.65749,2.65817,2.65572,2.65739,7750000.0
2007-10-08 14:24:00,2.65692,2.65692,2.65251,2.65311,11130000.0
2007-10-08 14:25:00,2.6566,2.6566,2.65319,2.65319,8000000.0
2007-10-08 14:26:00,2.65675,2.65801,2.65257,2.6541,13750000.0
2007-10-08 14:27:00,2.65639,2.6567,2.65525,2.6563,6250000.0
2007-10-08 14:28:00,2.65433,2.65662,2.65191,2.65509,8500000.0
2007-10-08 14:29:00,2.65499,2.65639,2.64996,2.65357,8250000.0
2007-10-08 14:30:00,2.65419,2.65719,2.6537,2.6537,8000000.0
2007-10-08 14:31:00,2.6537,2.65555,2.65246,2.65246,13750000.0
2007-10-08 14:32:00,2.65269,2.65584,2.65178,2.65347,13000000.0
2007-10-08 14:33:00,2.65649,2.65649,2.65149,2.65149,9250000.0
2007-10-08 14:34:00,2.6537,2.6557,2.64869,2.6557,14000000.0
2007-10-08 14:35:00,2.65417,2.65917,2.65405,2.65405,12500000.0
2007-10-08 14:36:00,2.65423,2.65473,2.65203,2.65432,10130000.0
2007-10-08 14:37:00,2.65503,2.65675,2.65229,2.65339,9500000.0
2007-10-08 14:38:00,2.65693,2.65693,2.65364,2.65451,7250000.0
2007-10-08 14:39:00,2.65556,2.65571,2.64878,2.64878,9130000.0
2007-10-08 14:40:00,2.65726,2.65726,2.65303,2.65303,9750000.0
2007-10-08 14:41:00,2.65571,2.6566,2.65173,2.65479,6250000.0
2007-10-08 14:42:00,2.65434,2.65625,2.65302,2.65619,10130000.0
2007-10-08 14:44:00,2.65362,2.65715,2.65341,2.65521,6250000.0
2007-10-08 14:45:00,2.65414,2.65764,2.65144,2.65144,5500000.0
2007-10-08 14:46:00,2.65607,2.65704,2.65195,2.65195,11380000.0
2007-10-08 14:47:00,2.65697,2.65725,2.65514,2.65697,7750000.0
2007-10-08 14:48:00,2.65736,2.65747,2.65234,2.65403,8630000.0
2007-10-08 14:49:00,2.65732,2.65788,2.65291,2.65485,11380000.0
2007-10-08 14:50:00,2.65693,2.65814,2.65368,2.65814,6000000.0
2007-10-08 14:51:00,2.6583,2.6583,2.65436,2.65436,5880000.0
2007-10-08 14:52:00,2.6554,2.65666,2.65099,2.65663,12250000.0
2007-10-08 14:53:00,2.65549,2.65657,2.65018,2.65018,7250000.0
2007-10-08 14:54:00,2.65659,2.65737,2.65146,2.65146,9250000.0
2007-10-08 14:55:00,2.65772,2.65835,2.65609,2.65801,6380000.0
2007-10-08 14:56:00,2.65635,2.65635,2.64958,2.64958,10750000.0
2007-10-08 14:57:00,2.6576,2.6576,2.65219,2.65484,7880000.0
2007-10-08 14:58:00,2.65237,2.65428,2.65072,2.65421,10260000.0
2007-10-08 15:00:00,2.65561,2.65776,2.65421,2.65776,9500000.0
2007-10-08 15:01:00,2.65642,2.65642,2.65185,2.65433,6000000.0
2007-10-08 15:02:00,2.65807,2.65847,2.65341,2.6558,9130000.0
2007-10-08 15:03:00,2.65509,2.65958,2.65254,2.65254,10750000.0
2007-10-08 15:04:00,2.65728,2.65902,2.65512,2.65613,10750000.0
2007-10-08 15:05:00,2.65761,2.65842,2.65508,2.65655,12260000.0
2007-10-08 15:06:00,2.65802,2.65802,2.65293,2.6551,11130000.0
2007-10-08 15:07:00,2.65783,2.65783,2.65141,2.65434,9500000.0
2007-10-08 15:08:00,2.65579,2.65679,2.65195,2.65195,11130000.0
2007-10-08 15:09:00,2.65667,2.65736,2.65438,2.65546,13250000.0
2007-10-08 15:10:00,2.65764,2.6578,2.65313,2.65754,8630000.0
2007-10-08 15:11:00,2.65707,2.65842,2.65438,2.65726,8000000.0
2007-10-08 15:12:00,2.65589,2.65679,2.65444,2.65644,5750000.0
2007-10-08 15:13:00,2.65706,2.65712,2.65503,2.65503,5130000.0
2007-10-08 15:14:00,2.6556,2.65675,2.65373,2.65675,13750000.0
2007-10-08 15:15:00,2.65594,2.65594,2.64963,2.65567,7500000.0
2007-10-08 15:16:00,2.65645,2.65719,2.65408,2.65719,12000000.0
2007-10-08 15:17:00,2.65769,2.65769,2.65375,2.654,8750000.0
2007-10-08 15:18:00,2.65428,2.65815,2.65428,2.65807,9750000.0
2007-10-08 15:19:00,2.6577,2.65793,2.65364,2.65364,12750000.0
2007-10-08 15:20:00,2.65569,2.65803,2.65394,2.65803,11380000.0
2007-10-08 15:21:00,2.65359,2.65685,2.65305,2.65664,7380000.0
2007-10-08 15:22:00,2.6574,2.6574,2.65174,2.65412,10000000.0
2007-10-08 15:23:00,2.65724,2.65756,2.65142,2.65756,12750000.0
2007-10-08 15:24:00,2.65541,2.65702,2.65106,2.65313,8250000.0
2007-10-08 15:25:00,2.65524,2.65707,2.65186,2.65688,8250000.0
2007-10-08 15:26:00,2.65395,2.65719,2.65111,2.65687,6000000.0
2007-10-08 15:27:00,2.6568,2.658,2.65173,2.65682,6500000.0
2007-10-08 15:28:00,2.65527,2.65803,2.65527,2.65775,6500000.0
2007-10-08 15:29:00,2.65702,2.65861,2.655,2.65762,6250000.0
2007-10-08 15:30:00,2.65481,2.65738,2.65383,2.65586,8500000.0
2007-10-08 15:31:00,2.65628,2.65777,2.65408,2.6546,8500000.0
2007-10-08 15:32:00,2.65893,2.65919,2.65499,2.65919,7000000.0
2007-10-08 15:33:00,2.65754,2.65916,2.65445,2.65832,12010000.0
2007-10-08 15:34:00,2.6578,2.65945,2.65516,2.65804,6380000.0
2007-10-08 15:35:00,2.65667,2.65897,2.65529,2.65607,12000000.0
2007-10-08 15:36:00,2.65508,2.65855,2.65248,2.65598,8250000.0
2007-10-08 15:37:00,2.65824,2.65916,2.65462,2.65657,9250000.0
2007-10-08 15:38:00,2.65295,2.65788,2.65227,2.65578,11380000.0
2007-10-08 15:39:00,2.65616,2.65764,2.65113,2.65269,10500000.0
2007-10-08 15:40:00,2.65783,2.65788,2.65457,2.65564,8500000.0
2007-10-08 15:41:00,2.65868,2.65936,2.65611,2.6592,6880000.0
2007-10-08 15:42:00,2.65637,2.65927,2.65354,2.65485,6750000.0
2007-10-08 15:43:00,2.65934,2.65986,2.65662,2.65825,14250000.0
2007-10-08 15:44:00,2.65976,2.65988,2.65427,2.65427,6250000.0
2007-10-08 15:45:00,2.66032,2.66032,2.65499,2.65885,8250000.0
2007-10-08 15:46:00,2.66062,2.66062,2.65475,2.65579,6250000.0
2007-10-08 15:47:00,2.65922,2.65941,2.65543,2.65941,9750000.0
2007-10-08 15:48:00,2.65576,2.65936,2.65174,2.65174,6250000.0
2007-10-08 15:49:00,2.6605,2.66083,2.65241,2.66083,10750000.0
2007-10-08 15:50:00,2.65973,2.66032,2.65325,2.65593,11250000.0
2007-10-08 15:51:00,2.66013,2.66029,2.65634,2.66029,7000000.0
2007-10-08 15:52:00,2.66055,2.66106,2.65827,2.6609,6500000.0
2007-10-08 15:53:00,2.66114,2.66128,2.65581,2.66128,9250000.0
2007-10-08 15:54:00,2.6623,2.6623,2.65773,2.65957,7750000.0
2007-10-08 15:55:00,2.66131,2.66131,2.65637,2.65722,6250000.0
2007-10-08 15:56:00,2.66116,2.66116,2.65462,2.65745,9630000.0
2007-10-08 15:57:00,2.66026,2.66082,2.65694,2.66006,15130000.0
2007-10-08 15:58:00,2.66175,2.66175,2.65481,2.65808,9250000.0
2007-10-08 15:59:00,2.66093,2.66165,2.658,2.66122,11630000.0
2007-10-08 16:00:00,2.66195,2.66208,2.65928,2.66208,8500000.0
2007-10-08 16:01:00,2.65921,2.66186,2.65627,2.66186,6000000.0
2007-10-08 16:02:00,2.66128,2.66166,2.65728,2.66061,11380000.0
2007-10-08 16:03:00,2.66127,2.66171,2.65664,2.66112,9500000.0
2007-10-08 16:04:00,2.66038,2.66099,2.65752,2.66098,9000000.0
2007-10-08 16:05:00,2.66249,2.66249,2.65995,2.66141,6750000.0
2007-10-08 16:06:00,2.66097,2.66097,2.65426,2.65441,7750000.0
2007-10-08 16:07:00,2.66161,2.66188,2.65892,2.66156,10130000.0
2007-10-08 16:08:00,2.65977,2.66128,2.65682,2.65791,12130000.0
2007-10-08 16:09:00,2.65819,2.65982,2.65296,2.65778,9380000.0
2007-10-08 16:10:00,2.66081,2.66104,2.65548,2.66,7750000.0
2007-10-08 16:11:00,2.65867,2.66015,2.65793,2.65947,6000000.0
2007-10-08 16:12:00,2.65976,2.66118,2.65697,2.66034,5880000.0
2007-10-08 16:13:00,2.65825,2.65988,2.65518,2.65988,8250000.0
2007-10-08 16:14:00,2.65977,2.66019,2.65737,2.66019,11260000.0
2007-10-08 16:15:00,2.65798,2.65958,2.65735,2.65928,6500000.0
2007-10-08 16:16:00,2.66092,2.66092,2.65558,2.65734,8750000.0
2007-10-08 16:17:00,2.65952,2.66011,2.65537,2.65976,14130000.0
2007-10-08 16:18:00,2.65952,2.65992,2.65247,2.65876,7500000.0
2007-10-08 16:19:00,2.65951,2.65951,2.65279,2.65337,7000000.0
2007-10-08 16:20:00,2.65664,2.65977,2.65664,2.65958,14250000.0
2007-10-08 16:21:00,2.65792,2.65948,2.65594,2.65787,7000000.0
2007-10-08 16:22:00,2.65873,2.66063,2.6569,2.65915,8250000.0
2007-10-08 16:23:00,2.65896,2.65896,2.65301,2.65893,8500000.0
2007-10-08 16:24:00,2.66057,2.66057,2.65721,2.65879,7500000.0
2007-10-08 16:25:00,2.65838,2.6588,2.65314,2.65678,5500000.0
2007-10-08 16:26:00,2.65691,2.65884,2.65589,2.65884,10250000.0
2007-10-08 16:27:00,2.65928,2.65929,2.65549,2.65771,12500000.0
2007-10-08 16:28:00,2.65872,2.65898,2.65609,2.65849,10260000.0
2007-10-08 16:29:00,2.65912,2.65928,2.65637,2.65858,6250000.0
2007-10-08 16:30:00,2.6593,2.6593,2.65474,2.65564,9130000.0
2007-10-08 16:31:00,2.65957,2.65966,2.65636,2.65916,8750000.0
2007-10-08 16:32:00,2.65766,2.65882,2.65473,2.65782,8250000.0
2007-10-08 16:33:00,2.66067,2.66088,2.65684,2.65948,10880000.0
2007-10-08 16:34:00,2.65431,2.66135,2.65302,2.66135,12140000.0
2007-10-08 16:35:00,2.65865,2.66149,2.65453,2.66149,11880000.0
2007-10-08 16:36:00,2.65972,2.66107,2.65427,2.66032,11750000.0
2007-10-08 16:37:00,2.66165,2.66165,2.65904,2.66074,5750000.0
2007-10-08 16:38:00,2.66078,2.66078,2.65286,2.65972,10000000.0
2007-10-08 16:39:00,2.6598,2.66032,2.65453,2.65855,8500000.0
2007-10-08 16:40:00,2.66013,2.66131,2.65817,2.65817,7000000.0
2007-10-08 16:41:00,2.66082,2.66082,2.65607,2.65744,8000000.0
2007-10-08 16:42:00,2.66076,2.66076,2.65755,2.65879,6250000.0
2007-10-08 16:43:00,2.65966,2.66085,2.65658,2.65917,13380000.0
2007-10-08 16:44:00,2.66068,2.66222,2.65792,2.66051,8880000.0
2007-10-08 16:45:00,2.66001,2.66203,2.65848,2.66184,10500000.0
2007-10-08 16:46:00,2.66239,2.66239,2.65757,2.66025,7000000.0
2007-10-08 16:47:00,2.6619,2.6619,2.65849,2.66133,14000000.0
2007-10-08 16:48:00,2.66128,2.66128,2.65673,2.65903,5250000.0
2007-10-08 16:49:00,2.65843,2.66212,2.65843,2.66212,10500000.0
2007-10-08 16:50:00,2.66018,2.66317,2.65868,2.66248,6500000.0
2007-10-08 16:51:00,2.66091,2.66091,2.65771,2.65919,10000000.0
2007-10-08 16:52:00,2.6618,2.66287,2.65928,2.66178,8250000.0
2007-10-08 16:53:00,2.6614,2.66397,2.65569,2.6629,14250000.0
2007-10-08 16:54:00,2.66207,2.66463,2.65866,2.66218,9250000.0
2007-10-08 16:55:00,2.66226,2.66324,2.65793,2.66159,8750000.0
2007-10-08 16:56:00,2.66274,2.66376,2.65876,2.66376,13250000.0
2007-10-08 16:57:00,2.66385,2.66435,2.66063,2.66403,7250000.0
2007-10-08 16:58:00,2.66098,2.66445,2.66008,2.66396,10380000.0
2007-10-08 16:59:00,2.66498,2.66498,2.66098,2.66098,8000000.0
2007-10-08 17:00:00,2.66263,2.665,2.66153,2.665,8750000.0
2007-10-08 17:01:00,2.66316,2.66434,2.66163,2.66322,8750000.0
2007-10-08 17:02:00,2.66429,2.66429,2.65919,2.66396,10250000.0
2007-10-08 17:03:00,2.66058,2.66313,2.6586,2.65956,10630000.0
2007-10-08 17:04:00,2.66476,2.66476,2.66059,2.66104,12500000.0
2007-10-08 17:05:00,2.66108,2.66442,2.65998,2.66442,6500000.0
2007-10-08 17:06:00,2.66216,2.66438,2.66182,2.66438,5250000.0
2007-10-08 17:07:00,2.66126,2.66399,2.66079,2.66376,7500000.0
2007-10-08 17:08:00,2.66259,2.66448,2.6615,2.66179,8380000.0
2007-10-08 17:09:00,2.66272,2.66429,2.66003,2.66211,9250000.0
2007-10-08 17:10:00,2.66321,2.66396,2.65893,2.66396,12250000.0
2007-10-08 17:11:00,2.66364,2.66387,2.66107,2.66117,5750000.0
2007-10-08 17:12:00,2.6618,2.66322,2.65766,2.66246,9750000.0
2007-10-08 17:13:00,2.66201,2.66341,2.65961,2.66341,8130000.0
2007-10-08 17:14:00,2.66286,2.66317,2.65862,2.65997,7000000.0
2007-10-08 17:15:00,2.6613,2.66223,2.65727,2.65988,9500000.0
2007-10-08 17:16:00,2.66263,2.66327,2.65866,2.66283,8750000.0
2007-10-08 17:17:00,2.65951,2.66263,2.65937,2.66225,7750000.0
2007-10-08 17:18:00,2.65939,2.66413,2.65939,2.6621,5750000.0
2007-10-08 17:19:00,2.65938,2.66383,2.65938,2.66187,9880000.0
2007-10-08 17:20:00,2.6615,2.66269,2.66061,2.66177,5500000.0
2007-10-08 17:21:00,2.66206,2.66206,2.65964,2.66138,9130000.0
2007-10-08 17:22:00,2.66207,2.66207,2.65726,2.65894,16630000.0
2007-10-08 17:23:00,2.66152,2.66295,2.65906,2.6626,10750000.0
2007-10-08 17:24:00,2.66001,2.66338,2.65842,2.66338,9380000.0
2007-10-08 17:25:00,2.66247,2.6647,2.65981,2.66382,10250000.0
2007-10-08 17:26:00,2.66394,2.66463,2.65911,2.66463,12750000.0
2007-10-08 17:27:00,2.66214,2.66318,2.66064,2.66301,8130000.0
2007-10-08 17:28:00,2.6615,2.66454,2.66042,2.66152,6750000.0
2007-10-08 17:29:00,2.65637,2.66346,2.65637,2.66159,8510000.0
2007-10-08 17:30:00,2.66202,2.66316,2.66139,2.66235,7750000.0
2007-10-08 17:31:00,2.66278,2.66278,2.65549,2.65549,13630000.0
2007-10-08 17:32:00,2.66064,2.66153,2.64991,2.66153,6750000.0
2007-10-08 17:33:00,2.66212,2.66294,2.6579,2.65905,5250000.0
2007-10-08 17:34:00,2.65977,2.66283,2.65855,2.66267,9630000.0
2007-10-08 17:35:00,2.66481,2.66527,2.65723,2.66175,7630000.0
2007-10-08 17:36:00,2.66382,2.66463,2.66181,2.66359,6630000.0
2007-10-08 17:37:00,2.6645,2.66478,2.6614,2.663,6750000.0
2007-10-08 17:38:00,2.66449,2.66478,2.65924,2.66066,13000000.0
2007-10-08 17:39:00,2.66205,2.66475,2.6593,2.66099,7250000.0
2007-10-08 17:40:00,2.66461,2.66492,2.66051,2.66436,5500000.0
2007-10-08 17:41:00,2.66098,2.66388,2.66098,2.66228,6250000.0
2007-10-08 17:42:00,2.66507,2.66507,2.65849,2.66362,7000000.0
2007-10-08 17:43:00,2.66284,2.6658,2.66163,2.6658,7000000.0
2007-10-08 17:44:00,2.66468,2.6669,2.65953,2.66642,12000000.0
2007-10-08 17:45:00,2.66551,2.66692,2.66342,2.66692,10000000.0
2007-10-08 17:46:00,2.66272,2.66791,2.6627,2.66451,7630000.0
2007-10-08 17:47:00,2.66723,2.66727,2.66225,2.66478,6750000.0
2007-10-08 17:48:00,2.66432,2.66885,2.66432,2.66835,7880000.0
2007-10-08 17:49:00,2.66654,2.66818,2.66405,2.66759,7000000.0
2007-10-08 17:50:00,2.66681,2.66874,2.66435,2.66442,15250000.0
2007-10-08 17:51:00,2.66291,2.66778,2.66104,2.66412,10500000.0
2007-10-08 17:52:00,2.66782,2.66784,2.66209,2.66633,11000000.0
2007-10-08 17:53:00,2.66753,2.66819,2.66463,2.66463,7500000.0
2007-10-08 17:54:00,2.66637,2.66733,2.65743,2.66733,10000000.0
2007-10-08 17:55:00,2.66556,2.66747,2.66315,2.66585,8380000.0
2007-10-08 17:56:00,2.66671,2.66783,2.66025,2.66488,13000000.0
2007-10-08 17:57:00,2.66563,2.66774,2.66201,2.66392,13630000.0
2007-10-08 17:58:00,2.66603,2.66843,2.66468,2.66468,8500000.0
2007-10-08 17:59:00,2.66517,2.66833,2.66273,2.66458,13250000.0
2007-10-08 18:00:00,2.66547,2.66547,2.6498,2.66245,8500000.0
2007-10-08 18:01:00,2.66816,2.66816,2.66039,2.66325,7250000.0
2007-10-08 18:02:00,2.6684,2.6684,2.66371,2.66435,13250000.0
2007-10-08 18:03:00,2.66762,2.66847,2.66305,2.66844,9750000.0
2007-10-08 18:04:00,2.66624,2.6682,2.66227,2.66672,11500000.0
2007-10-08 18:05:00,2.66662,2.66914,2.66565,2.66787,7630000.0
2007-10-08 18:06:00,2.66819,2.6684,2.6641,2.6648,7250000.0
2007-10-08 18:07:00,2.66536,2.66864,2.66468,2.66864,7500000.0
2007-10-08 18:08:00,2.6688,2.66912,2.66447,2.66708,9000000.0
2007-10-08 18:09:00,2.66739,2.66739,2.66181,2.6663,6500000.0
2007-10-08 18:10:00,2.66389,2.66754,2.66389,2.66711,7130000.0
2007-10-08 18:11:00,2.66706,2.66736,2.66507,2.66734,10000000.0
2007-10-08 18:12:00,2.66281,2.66739,2.66281,2.66739,6750000.0
2007-10-08 18:13:00,2.66709,2.66813,2.66339,2.66565,6880000.0
2007-10-08 18:14:00,2.66666,2.66773,2.6621,2.66759,8500000.0
2007-10-08 18:15:00,2.66786,2.66786,2.66485,2.66485,8500000.0
2007-10-08 18:16:00,2.66766,2.6683,2.6643,2.6683,6760000.0
2007-10-08 18:17:00,2.6671,2.66812,2.66371,2.66428,11130000.0
2007-10-08 18:18:00,2.66826,2.66826,2.66371,2.66371,5500000.0
2007-10-08 18:19:00,2.66681,2.66855,2.66371,2.66745,15250000.0
2007-10-08 18:20:00,2.66872,2.66872,2.66289,2.66726,8880000.0
2007-10-08 18:21:00,2.66752,2.66825,2.66152,2.66825,10250000.0
2007-10-08 18:22:00,2.66641,2.66783,2.66367,2.66367,6000000.0
2007-10-08 18:23:00,2.66637,2.66856,2.6643,2.6643,9750000.0
2007-10-08 18:24:00,2.66752,2.66752,2.66393,2.66455,9000000.0
2007-10-08 18:25:00,2.66857,2.66857,2.66479,2.66479,8000000.0
2007-10-08 18:26:00,2.66639,2.66799,2.66163,2.66799,6250000.0
2007-10-08 18:27:00,2.66862,2.66862,2.66493,2.66707,8500000.0
2007-10-08 18:28:00,2.66561,2.66751,2.66398,2.66398,10500000.0
2007-10-08 18:29:00,2.66611,2.66771,2.66142,2.66771,7630000.0
2007-10-08 18:30:00,2.66419,2.66496,2.66117,2.66347,15500000.0
2007-10-08 18:31:00,2.66734,2.66775,2.66378,2.66775,12250000.0
2007-10-08 18:33:00,2.66617,2.6673,2.66122,2.66122,11000000.0
2007-10-08 18:34:00,2.66352,2.66734,2.66352,2.66708,11130000.0
2007-10-08 18:35:00,2.66705,2.66726,2.66375,2.66435,15250000.0
2007-10-08 18:36:00,2.66751,2.66751,2.66381,2.66689,5250000.0
2007-10-08 18:37:00,2.66516,2.66769,2.66256,2.66769,12500000.0
2007-10-08 18:39:00,2.66757,2.66792,2.66456,2.66532,15500000.0
2007-10-08 18:40:00,2.66791,2.66838,2.6647,2.66537,8630000.0
2007-10-08 18:41:00,2.66763,2.66833,2.66406,2.66588,8750000.0
2007-10-08 18:42:00,2.6658,2.6697,2.6643,2.6691,10130000.0
2007-10-08 18:43:00,2.66571,2.66776,2.66196,2.66583,9000000.0
2007-10-08 18:44:00,2.6675,2.6675,2.66142,2.66552,9000000.0
2007-10-08 18:45:00,2.66431,2.66588,2.66165,2.66389,7750000.0
2007-10-08 18:46:00,2.66649,2.66649,2.65954,2.66202,5500000.0
2007-10-08 18:47:00,2.66583,2.66668,2.66583,2.66602,8130000.0
2007-10-08 18:48:00,2.66492,2.66603,2.66161,2.66327,9750000.0
2007-10-08 18:49:00,2.66606,2.66606,2.6612,2.66402,10130000.0
2007-10-08 18:50:00,2.66238,2.66601,2.66238,2.66601,5500000.0
2007-10-08 18:51:00,2.66297,2.66634,2.66287,2.66571,8880000.0
2007-10-08 18:52:00,2.66607,2.66607,2.66213,2.66346,11760000.0
2007-10-08 18:53:00,2.6623,2.66563,2.66092,2.66521,8500000.0
2007-10-08 18:54:00,2.66533,2.66533,2.66006,2.66006,7130000.0
2007-10-08 18:55:00,2.66214,2.66533,2.66185,2.66441,5880000.0
2007-10-08 18:56:00,2.66575,2.66575,2.66185,2.66185,10880000.0
2007-10-08 18:57:00,2.66133,2.66563,2.66059,2.66237,10250000.0
2007-10-08 18:58:00,2.66692,2.66738,2.66207,2.66207,10250000.0
2007-10-08 18:59:00,2.66707,2.66707,2.66355,2.66579,7000000.0
2007-10-08 19:00:00,2.66426,2.66715,2.6636,2.66702,8250000.0
2007-10-08 19:01:00,2.66669,2.66669,2.66318,2.66405,5250000.0
2007-10-08 19:02:00,2.66681,2.66681,2.66168,2.66303,7000000.0
2007-10-08 19:03:00,2.6648,2.66647,2.66361,2.66647,7130000.0
2007-10-08 19:04:00,2.66631,2.66651,2.6626,2.66355,10630000.0
2007-10-08 19:05:00,2.66709,2.66709,2.66372,2.66553,7130000.0
2007-10-08 19:06:00,2.66629,2.66711,2.66413,2.6656,8250000.0
2007-10-08 19:07:00,2.66368,2.66368,2.65943,2.66122,6000000.0
2007-10-08 19:08:00,2.66747,2.66747,2.66353,2.66657,5500000.0
2007-10-08 19:10:00,2.6668,2.6668,2.66307,2.66588,10750000.0
2007-10-08 19:11:00,2.66235,2.66823,2.66235,2.66347,7250000.0
2007-10-08 19:12:00,2.66437,2.66923,2.66437,2.66836,7500000.0
2007-10-08 19:13:00,2.66298,2.66692,2.66207,2.66224,8250000.0
2007-10-08 19:14:00,2.66699,2.66737,2.66384,2.66737,9500000.0
2007-10-08 19:15:00,2.66445,2.66807,2.66366,2.66366,5500000.0
2007-10-08 19:16:00,2.667,2.66777,2.66091,2.66777,9380000.0
2007-10-08 19:17:00,2.66819,2.66819,2.66057,2.66583,7130000.0
2007-10-08 19:18:00,2.66885,2.66885,2.6615,2.6615,7250000.0
2007-10-08 19:19:00,2.66781,2.66839,2.66421,2.66589,7750000.0
2007-10-08 19:20:00,2.66615,2.66785,2.66578,2.66784,5750000.0
2007-10-08 19:21:00,2.66743,2.66743,2.66518,2.66518,6000000.0
2007-10-08 19:22:00,2.66526,2.66735,2.66291,2.66473,12000000.0
2007-10-08 19:23:00,2.6661,2.66782,2.66543,2.66782,6250000.0
2007-10-08 19:24:00,2.66474,2.66857,2.66474,2.6684,12250000.0
2007-10-08 19:25:00,2.66492,2.66642,2.6636,2.66466,5500000.0
2007-10-08 19:26:00,2.66634,2.66877,2.66421,2.66871,9750000.0
2007-10-08 19:27:00,2.66703,2.66743,2.66437,2.66539,5500000.0
2007-10-08 19:29:00,2.6692,2.6692,2.66396,2.66821,8500000.0
2007-10-08 19:30:00,2.66846,2.66846,2.66237,2.66481,6750000.0
2007-10-08 19:31:00,2.66652,2.6681,2.66052,2.66238,6750000.0
2007-10-08 19:32:00,2.66914,2.66918,2.66532,2.66918,6000000.0
2007-10-08 19:34:00,2.66922,2.67008,2.66547,2.66813,10250000.0
2007-10-08 19:35:00,2.66869,2.66919,2.66839,2.66919,5250000.0
2007-10-08 19:36:00,2.66826,2.66921,2.66407,2.6686,8000000.0
2007-10-08 19:37:00,2.66795,2.66963,2.66472,2.66865,10000000.0
2007-10-08 19:38:00,2.66661,2.66989,2.66454,2.66989,7130000.0
2007-10-08 19:39:00,2.66943,2.66943,2.6667,2.66833,8500000.0
2007-10-08 19:40:00,2.66673,2.66937,2.66487,2.66937,7000000.0
2007-10-08 19:41:00,2.66585,2.66585,2.6602,2.66183,12000000.0
2007-10-08 19:42:00,2.67006,2.67006,2.66742,2.66951,8750000.0
2007-10-08 19:43:00,2.6695,2.66995,2.66298,2.66955,7250000.0
2007-10-08 19:44:00,2.66985,2.66985,2.6628,2.66367,8750000.0
2007-10-08 19:45:00,2.66738,2.66872,2.66387,2.66861,6250000.0
2007-10-08 19:46:00,2.66711,2.6695,2.66386,2.66863,11000000.0
2007-10-08 19:47:00,2.66985,2.66985,2.6667,2.6667,6380000.0
2007-10-08 19:48:00,2.66732,2.66929,2.66288,2.66929,10250000.0
2007-10-08 19:49:00,2.66976,2.67001,2.66617,2.66957,7880000.0
2007-10-08 19:50:00,2.66901,2.66901,2.66392,2.66848,6500000.0
2007-10-08 19:51:00,2.66692,2.66828,2.66585,2.66708,5750000.0
2007-10-08 19:52:00,2.66648,2.66879,2.66648,2.66781,6750000.0
2007-10-08 19:53:00,2.66225,2.66903,2.66224,2.66903,7000000.0
2007-10-08 19:54:00,2.66839,2.66851,2.66434,2.66482,13000000.0
2007-10-08 19:55:00,2.66816,2.66914,2.665,2.66914,11380000.0
2007-10-08 19:56:00,2.66883,2.66907,2.662,2.66907,9130000.0
2007-10-08 19:57:00,2.6697,2.6697,2.66546,2.6694,9250000.0
2007-10-08 19:58:00,2.6695,2.6695,2.66346,2.66652,6750000.0
2007-10-08 19:59:00,2.66715,2.67008,2.66381,2.66939,5500000.0
2007-10-08 20:00:00,2.66953,2.66999,2.66535,2.66539,14880000.0
2007-10-08 20:01:00,2.66618,2.67085,2.66618,2.67085,7630000.0
2007-10-08 20:02:00,2.67083,2.67093,2.66493,2.66992,9250000.0
2007-10-08 20:03:00,2.67022,2.67022,2.66644,2.66992,9250000.0
2007-10-08 20:04:00,2.67135,2.67135,2.66716,2.66716,11000000.0
2007-10-08 20:05:00,2.66798,2.66992,2.66756,2.66992,8500000.0
2007-10-08 20:06:00,2.6703,2.67063,2.6662,2.66651,8250000.0
2007-10-08 20:07:00,2.67038,2.67038,2.66485,2.66723,9630000.0
2007-10-08 20:08:00,2.66994,2.67055,2.66908,2.66908,6500000.0
2007-10-08 20:09:00,2.67109,2.67109,2.66513,2.6662,9130000.0
2007-10-08 20:10:00,2.66659,2.67164,2.66659,2.67027,8250000.0
2007-10-08 20:11:00,2.66249,2.66937,2.66249,2.66695,12500000.0
2007-10-08 20:12:00,2.66679,2.67012,2.66679,2.66936,8390000.0
2007-10-08 20:13:00,2.66954,2.67051,2.6625,2.66347,8750000.0
2007-10-08 20:14:00,2.66838,2.66942,2.6656,2.6656,7630000.0
2007-10-08 20:15:00,2.67028,2.67028,2.66529,2.67017,8750000.0
2007-10-08 20:16:00,2.66971,2.67015,2.66638,2.6696,9380000.0
2007-10-08 20:17:00,2.66937,2.66998,2.6665,2.6665,5880000.0
2007-10-08 20:18:00,2.66995,2.67072,2.66772,2.66975,11250000.0
2007-10-08 20:19:00,2.66629,2.67046,2.66428,2.66713,9130000.0
2007-10-08 20:20:00,2.67101,2.67177,2.6687,2.6687,7750000.0
2007-10-08 20:21:00,2.66713,2.66823,2.66314,2.66693,8380000.0
2007-10-08 20:22:00,2.66977,2.67279,2.66977,2.6716,8500000.0
2007-10-08 20:23:00,2.66854,2.66998,2.66592,2.66852,6750000.0
2007-10-08 20:24:00,2.67084,2.67088,2.66789,2.6704,6250000.0
2007-10-08 20:25:00,2.66477,2.66842,2.66477,2.66842,1500000.0
2007-10-08 20:26:00,2.67152,2.67198,2.67028,2.67142,8500000.0
2007-10-08 20:27:00,2.66945,2.67142,2.66849,2.67074,8750000.0
2007-10-08 20:28:00,2.67121,2.67168,2.66908,2.6712,16500000.0
2007-10-08 20:29:00,2.66983,2.6702,2.66722,2.66759,6250000.0
2007-10-08 20:30:00,2.66953,2.67045,2.66736,2.66736,8880000.0
2007-10-08 20:31:00,2.66666,2.67022,2.66412,2.67019,12500000.0
2007-10-08 20:32:00,2.67037,2.67037,2.66457,2.66985,12000000.0
2007-10-08 20:33:00,2.67122,2.67122,2.66863,2.66863,1500000.0
2007-10-08 20:34:00,2.66734,2.67137,2.66598,2.66901,5250000.0
2007-10-08 20:35:00,2.66918,2.66937,2.66724,2.66724,9250000.0
2007-10-08 20:36:00,2.66995,2.66995,2.6663,2.66888,11000000.0
2007-10-08 20:37:00,2.66813,2.67011,2.6649,2.6698,11250000.0
2007-10-08 20:38:00,2.66784,2.66917,2.66633,2.66658,7500000.0
2007-10-08 20:39:00,2.66539,2.6687,2.66539,2.66816,10000000.0
2007-10-08 20:40:00,2.66685,2.66955,2.66319,2.66319,5880000.0
2007-10-08 20:41:00,2.66939,2.67042,2.66808,2.67042,11250000.0
2007-10-08 20:42:00,2.66972,2.66987,2.66551,2.66987,6750000.0
2007-10-08 20:43:00,2.66889,2.66983,2.66339,2.66973,8750000.0
2007-10-08 20:44:00,2.66865,2.66944,2.66437,2.66907,8250000.0
2007-10-08 20:45:00,2.66563,2.6692,2.66492,2.6692,6630000.0
2007-10-08 20:46:00,2.66801,2.66886,2.66648,2.66648,5750000.0
2007-10-08 20:47:00,2.66983,2.67074,2.66876,2.66876,6380000.0
2007-10-08 20:48:00,2.66787,2.66802,2.66489,2.66797,10750000.0
2007-10-08 20:49:00,2.66853,2.66939,2.66364,2.66507,7130000.0
2007-10-08 20:50:00,2.66858,2.66979,2.6674,2.66955,11250000.0
2007-10-08 20:51:00,2.66917,2.6692,2.66547,2.66823,6630000.0
2007-10-08 20:52:00,2.66637,2.66854,2.66325,2.66548,9250000.0
2007-10-08 20:53:00,2.66833,2.66905,2.66332,2.66674,8750000.0
2007-10-08 20:54:00,2.66653,2.66972,2.66547,2.66922,16130000.0
2007-10-08 20:55:00,2.66802,2.66863,2.66491,2.66799,9250000.0
2007-10-08 20:56:00,2.66787,2.66797,2.66532,2.66587,7500000.0
2007-10-08 20:57:00,2.66874,2.66874,2.66617,2.66794,7500000.0
2007-10-08 20:58:00,2.66794,2.66829,2.6661,2.66793,5750000.0
2007-10-08 20:59:00,2.66847,2.66882,2.66453,2.66787,5500000.0
2007-10-08 21:00:00,2.66863,2.66953,2.66646,2.66953,6130000.0
2007-10-08 21:01:00,2.66862,2.66902,2.66243,2.66664,10000000.0
2007-10-08 21:02:00,2.66875,2.66975,2.66545,2.66931,10250000.0
2007-10-08 21:03:00,2.66504,2.66982,2.66478,2.66775,6500000.0
2007-10-08 21:04:00,2.66708,2.67054,2.66455,2.67054,13750000.0
2007-10-08 21:05:00,2.66847,2.67074,2.66828,2.67074,9250000.0
2007-10-08 21:06:00,2.67073,2.67073,2.66467,2.66989,8250000.0
2007-10-08 21:07:00,2.67088,2.67088,2.66628,2.66628,6250000.0
2007-10-08 21:08:00,2.66847,2.66851,2.66434,2.66516,7250000.0
2007-10-08 21:09:00,2.6681,2.66941,2.6641,2.6641,4760000.0
2007-10-08 21:10:00,2.66866,2.66989,2.66741,2.66927,8380000.0
2007-10-08 21:11:00,2.66609,2.67075,2.66554,2.67075,9250000.0
2007-10-08 21:12:00,2.67025,2.67025,2.66696,2.66697,6750000.0
2007-10-08 21:13:00,2.67033,2.67033,2.66581,2.67005,9130000.0
2007-10-08 21:14:00,2.66518,2.67015,2.66463,2.67007,12750000.0
2007-10-08 21:15:00,2.67133,2.67193,2.66677,2.66677,7500000.0
2007-10-08 21:16:00,2.67126,2.67174,2.6705,2.67108,10130000.0
2007-10-08 21:18:00,2.67026,2.67123,2.66406,2.67123,12250000.0
2007-10-08 21:19:00,2.67113,2.67113,2.66863,2.67048,10130000.0
2007-10-08 21:21:00,2.67023,2.67041,2.66616,2.66995,11250000.0
2007-10-08 21:23:00,2.67111,2.6714,2.67013,2.67132,7750000.0
2007-10-08 21:24:00,2.66687,2.67125,2.66687,2.67091,9750000.0
2007-10-08 21:25:00,2.67002,2.67002,2.66607,2.66646,12000000.0
2007-10-08 21:26:00,2.66543,2.67099,2.66543,2.67018,9250000.0
2007-10-08 21:27:00,2.67088,2.6715,2.66892,2.6715,10250000.0
2007-10-08 21:29:00,2.67038,2.67122,2.66957,2.67017,7380000.0
2007-10-08 21:30:00,2.661,2.6658,2.6608,2.6658,7500000.0
2007-10-08 21:31:00,2.67011,2.67046,2.66898,2.66973,5750000.0
2007-10-08 21:32:00,2.6712,2.67178,2.66848,2.67088,7000000.0
2007-10-08 21:34:00,2.67083,2.67083,2.66494,2.66858,8000000.0
2007-10-08 21:35:00,2.6666,2.67025,2.6656,2.67025,6750000.0
2007-10-08 21:36:00,2.66807,2.67006,2.66531,2.66971,9380000.0
2007-10-08 21:37:00,2.66714,2.67024,2.66321,2.66969,11750000.0
2007-10-08 21:38:00,2.66797,2.66852,2.66574,2.66731,9250000.0
2007-10-08 21:39:00,2.66403,2.67,2.66403,2.67,5500000.0
2007-10-08 21:40:00,2.66987,2.67064,2.66768,2.66768,9880000.0
2007-10-08 21:42:00,2.67071,2.67092,2.66717,2.67072,6250000.0
2007-10-08 21:43:00,2.67025,2.67025,2.66588,2.66959,6250000.0
2007-10-08 21:44:00,2.66988,2.66988,2.66318,2.66433,5500000.0
2007-10-08 21:45:00,2.66992,2.66992,2.66513,2.66513,8630000.0
2007-10-08 21:47:00,2.66943,2.67145,2.66911,2.66966,8750000.0
2007-10-08 21:48:00,2.66715,2.66939,2.66692,2.66695,6000000.0
2007-10-08 21:49:00,2.66714,2.66892,2.66594,2.66892,7750000.0
2007-10-08 21:50:00,2.66998,2.67122,2.66998,2.67122,5250000.0
2007-10-08 21:51:00,2.671,2.67101,2.66878,2.66878,5500000.0
2007-10-08 21:53:00,2.66729,2.66999,2.66539,2.66759,6750000.0
2007-10-08 21:55:00,2.66406,2.67,2.66406,2.66686,9250000.0
2007-10-08 21:56:00,2.66966,2.67,2.6652,2.67,6000000.0
2007-10-08 21:57:00,2.66975,2.66975,2.66795,2.66974,6250000.0
2007-10-08 21:58:00,2.67109,2.67111,2.66923,2.67111,12750000.0
2007-10-08 21:59:00,2.66879,2.66943,2.66468,2.66861,7750000.0
2007-10-08 22:00:00,2.66935,2.66935,2.66592,2.66592,5500000.0
2007-10-08 22:01:00,2.66942,2.66978,2.66642,2.66978,6250000.0
2007-10-08 22:02:00,2.6692,2.66968,2.66701,2.66701,5750000.0
2007-10-08 22:03:00,2.66899,2.66955,2.6643,2.66955,10000000.0
2007-10-08 22:04:00,2.66814,2.66971,2.66539,2.66863,5880000.0
2007-10-08 22:05:00,2.66762,2.6697,2.6664,2.6664,6500000.0
2007-10-08 22:06:00,2.6665,2.66885,2.66623,2.66873,7750000.0
2007-10-08 22:07:00,2.66747,2.66882,2.66416,2.6685,10750000.0
2007-10-08 22:08:00,2.66467,2.66824,2.66434,2.66634,10130000.0
2007-10-08 22:09:00,2.66931,2.67018,2.66847,2.66997,5500000.0
2007-10-08 22:10:00,2.66735,2.66926,2.66509,2.66603,7500000.0
2007-10-08 22:11:00,2.66882,2.66895,2.66798,2.66824,3750000.0
2007-10-08 22:12:00,2.66708,2.66839,2.66394,2.66839,5500000.0
2007-10-08 22:13:00,2.66974,2.66974,2.66482,2.66607,5500000.0
2007-10-08 22:14:00,2.66937,2.66937,2.66275,2.66834,7250000.0
2007-10-08 22:15:00,2.66732,2.66908,2.66489,2.6652,7500000.0
2007-10-08 22:16:00,2.66603,2.66603,2.66603,2.66603,750000.0
2007-10-08 22:17:00,2.66922,2.66952,2.66363,2.66922,8750000.0
2007-10-08 22:19:00,2.66952,2.67012,2.66914,2.66914,5750000.0
2007-10-08 22:20:00,2.66915,2.66942,2.6635,2.66942,11630000.0
2007-10-08 22:21:00,2.6677,2.66811,2.66633,2.66651,7000000.0
2007-10-08 22:22:00,2.66331,2.67005,2.66331,2.66898,7250000.0
2007-10-08 22:23:00,2.66902,2.66936,2.66656,2.66936,7000000.0
2007-10-08 22:24:00,2.66878,2.66953,2.66196,2.66545,7380000.0
2007-10-08 22:25:00,2.66883,2.66894,2.66558,2.66894,6250000.0
2007-10-08 22:26:00,2.66667,2.6691,2.66667,2.6691,7760000.0
2007-10-08 22:27:00,2.66632,2.66931,2.66595,2.66862,7130000.0
2007-10-08 22:28:00,2.66786,2.66883,2.66405,2.66883,8000000.0
2007-10-08 22:29:00,2.66942,2.66946,2.66744,2.66923,9250000.0
2007-10-08 22:30:00,2.66887,2.66904,2.6651,2.66739,9500000.0
2007-10-08 22:31:00,2.66617,2.66888,2.6636,2.66865,6250000.0
2007-10-08 22:32:00,2.66817,2.66862,2.66641,2.66862,5500000.0
2007-10-08 22:33:00,2.6654,2.66875,2.6654,2.66716,7760000.0
2007-10-08 22:34:00,2.66841,2.66907,2.66576,2.66576,8880000.0
2007-10-08 22:35:00,2.6671,2.6673,2.66653,2.66671,7500000.0
2007-10-08 22:36:00,2.66564,2.66792,2.66308,2.66497,6250000.0
2007-10-08 22:37:00,2.66598,2.66941,2.66415,2.66765,8130000.0
2007-10-08 22:38:00,2.66527,2.66892,2.66327,2.66892,10380000.0
2007-10-08 22:39:00,2.66845,2.66876,2.66308,2.66778,7750000.0
2007-10-08 22:41:00,2.66521,2.66812,2.66385,2.66794,9250000.0
2007-10-08 22:42:00,2.66844,2.66885,2.66541,2.66727,8250000.0
2007-10-08 22:43:00,2.66698,2.66789,2.66485,2.66728,8500000.0
2007-10-08 22:44:00,2.66566,2.6681,2.66484,2.66502,8250000.0
2007-10-08 22:45:00,2.66472,2.66793,2.66472,2.66748,6750000.0
2007-10-08 22:46:00,2.66719,2.66719,2.66614,2.66614,2250000.0
2007-10-08 22:47:00,2.66791,2.66791,2.66492,2.66753,7250000.0
2007-10-08 22:49:00,2.66693,2.66857,2.66442,2.6679,5750000.0
2007-10-08 22:51:00,2.66672,2.66686,2.66638,2.66643,5750000.0
2007-10-08 22:52:00,2.66543,2.66832,2.66543,2.66832,7000000.0
2007-10-08 22:53:00,2.66558,2.66583,2.66208,2.66393,13500000.0
2007-10-08 22:54:00,2.66886,2.66886,2.66494,2.66758,7500000.0
2007-10-08 22:55:00,2.66662,2.66698,2.66577,2.66661,7750000.0
2007-10-08 22:56:00,2.666,2.66738,2.66524,2.66524,5380000.0
2007-10-08 22:57:00,2.66666,2.66748,2.66224,2.66353,8250000.0
2007-10-08 22:58:00,2.6671,2.6671,2.66595,2.6667,6250000.0
2007-10-08 22:59:00,2.66873,2.66873,2.66547,2.66547,7500000.0
2007-10-08 23:00:00,2.66652,2.66652,2.66213,2.66589,10000000.0
2007-10-08 23:01:00,2.66712,2.66712,2.66041,2.66041,5630000.0
2007-10-08 23:02:00,2.6637,2.66721,2.6637,2.66572,5250000.0
2007-10-08 23:03:00,2.66511,2.66667,2.66358,2.66528,6750000.0
2007-10-08 23:04:00,2.66684,2.66684,2.66494,2.66494,9500000.0
2007-10-08 23:05:00,2.66462,2.66462,2.66268,2.66322,7630000.0
2007-10-08 23:06:00,2.66681,2.66681,2.66467,2.66629,8750000.0
2007-10-08 23:07:00,2.66134,2.66487,2.66115,2.66273,11250000.0
2007-10-08 23:08:00,2.66088,2.66561,2.66037,2.66561,6250000.0
2007-10-08 23:09:00,2.66243,2.66243,2.66166,2.66166,1500000.0
2007-10-08 23:10:00,2.66027,2.66522,2.66027,2.66263,5500000.0
2007-10-08 23:11:00,2.6657,2.6657,2.66122,2.66459,8250000.0
2007-10-08 23:12:00,2.66497,2.66497,2.66254,2.6639,6750000.0
2007-10-08 23:13:00,2.66259,2.66561,2.66259,2.66261,11630000.0
2007-10-08 23:14:00,2.66423,2.66472,2.6629,2.66472,10000000.0
2007-10-08 23:15:00,2.66423,2.66491,2.6631,2.66349,11750000.0
2007-10-08 23:16:00,2.66262,2.66481,2.6623,2.66365,10750000.0
2007-10-08 23:17:00,2.66356,2.66468,2.66306,2.66457,6880000.0
2007-10-08 23:18:00,2.66477,2.6657,2.66173,2.66522,12000000.0
2007-10-08 23:19:00,2.66331,2.66455,2.65836,2.65836,8630000.0
2007-10-08 23:20:00,2.66472,2.66572,2.65818,2.66174,8250000.0
2007-10-08 23:21:00,2.66492,2.66492,2.66118,2.66431,5500000.0
2007-10-08 23:22:00,2.65897,2.66398,2.65897,2.66198,7250000.0
2007-10-08 23:23:00,2.66422,2.66422,2.66152,2.66342,7250000.0
2007-10-08 23:24:00,2.66233,2.66483,2.66009,2.66009,8250000.0
2007-10-08 23:25:00,2.66368,2.66513,2.66211,2.66277,5500000.0
2007-10-08 23:26:00,2.66421,2.66484,2.66084,2.66399,7500000.0
2007-10-08 23:28:00,2.6629,2.66518,2.65968,2.66518,7380000.0
2007-10-08 23:29:00,2.66306,2.66356,2.65879,2.66284,8000000.0
2007-10-08 23:30:00,2.66138,2.66242,2.65603,2.66128,8000000.0
2007-10-08 23:31:00,2.66339,2.66339,2.66339,2.66339,750000.0
2007-10-08 23:32:00,2.66563,2.66563,2.66163,2.66448,7000000.0
2007-10-08 23:33:00,2.66473,2.66517,2.66202,2.66202,5880000.0
2007-10-08 23:34:00,2.66158,2.66427,2.66158,2.66395,6130000.0
2007-10-08 23:35:00,2.66053,2.66172,2.65845,2.66145,7000000.0
2007-10-08 23:36:00,2.66248,2.66368,2.66013,2.66346,11250000.0
2007-10-08 23:37:00,2.66403,2.66537,2.66114,2.66537,8130000.0
2007-10-08 23:38:00,2.66472,2.66531,2.66118,2.66207,9250000.0
2007-10-08 23:39:00,2.6631,2.6631,2.65919,2.65968,9130000.0
2007-10-08 23:40:00,2.6595,2.66422,2.6595,2.66362,10500000.0
2007-10-08 23:42:00,2.66468,2.66468,2.65876,2.66217,6500000.0
2007-10-08 23:44:00,2.663,2.663,2.66085,2.66085,7000000.0
2007-10-08 23:45:00,2.66556,2.66556,2.66206,2.66455,9250000.0
2007-10-08 23:46:00,2.66389,2.66389,2.6601,2.66111,7250000.0
2007-10-08 23:47:00,2.66436,2.66464,2.66291,2.6642,6010000.0
2007-10-08 23:48:00,2.66159,2.66448,2.66159,2.66209,13000000.0
2007-10-08 23:49:00,2.66525,2.66543,2.66388,2.66414,7000000.0
2007-10-08 23:50:00,2.65994,2.66514,2.65994,2.6622,7380000.0
2007-10-08 23:51:00,2.66152,2.66163,2.65708,2.66163,6750000.0
2007-10-08 23:52:00,2.66522,2.66532,2.66175,2.66175,9250000.0
2007-10-08 23:53:00,2.66521,2.66568,2.66333,2.66521,6500000.0
2007-10-08 23:55:00,2.66658,2.66658,2.66658,2.66658,750000.0
2007-10-08 23:56:00,2.66481,2.66563,2.6587,2.66563,10500000.0
2007-10-08 23:58:00,2.66328,2.6667,2.66134,2.66581,8500000.0
2007-10-08 23:59:00,2.66482,2.665,2.66249,2.66249,6250000.0
2007-10-09 00:00:00,2.66289,2.66328,2.65743,2.66328,4500000.0
2007-10-09 00:01:00,2.66481,2.66637,2.66104,2.66284,8250000.0
2007-10-09 00:03:00,2.66532,2.66532,2.66108,2.66228,5250000.0
2007-10-09 00:04:00,2.66641,2.66713,2.66338,2.66467,8000000.0
2007-10-09 00:05:00,2.6659,2.6659,2.66301,2.66546,10750000.0
2007-10-09 00:06:00,2.66508,2.66619,2.66251,2.66512,6130000.0
2007-10-09 00:07:00,2.65997,2.66447,2.65997,2.66186,7380000.0
2007-10-09 00:08:00,2.66433,2.66512,2.66321,2.66503,9380000.0
2007-10-09 00:09:00,2.66299,2.665,2.66147,2.66147,5500000.0
2007-10-09 00:10:00,2.66305,2.6657,2.66202,2.66287,6000000.0
2007-10-09 00:11:00,2.66592,2.66592,2.66194,2.66194,6500000.0
2007-10-09 00:12:00,2.66282,2.66478,2.66036,2.66461,6500000.0
2007-10-09 00:13:00,2.66664,2.66664,2.66092,2.665,7500000.0
2007-10-09 00:14:00,2.66423,2.66548,2.66238,2.66476,6500000.0
2007-10-09 00:15:00,2.66299,2.66606,2.66024,2.66606,5500000.0
2007-10-09 00:16:00,2.66581,2.66648,2.66275,2.6663,8000000.0
2007-10-09 00:17:00,2.66453,2.66549,2.66097,2.66097,6500000.0
2007-10-09 00:18:00,2.66448,2.66585,2.66448,2.66574,5250000.0
2007-10-09 00:19:00,2.66545,2.6661,2.66166,2.66342,6500000.0
2007-10-09 00:20:00,2.66658,2.6666,2.66237,2.66381,10250000.0
2007-10-09 00:21:00,2.66689,2.66708,2.66091,2.66708,6500000.0
2007-10-09 00:22:00,2.66405,2.66601,2.66341,2.66396,7750000.0
2007-10-09 00:23:00,2.66625,2.66724,2.66109,2.66724,10000000.0
2007-10-09 00:24:00,2.66645,2.66651,2.66434,2.66586,8500000.0
2007-10-09 00:26:00,2.66267,2.66705,2.66217,2.66705,5750000.0
2007-10-09 00:27:00,2.6642,2.66649,2.66284,2.66513,6750000.0
2007-10-09 00:28:00,2.66353,2.6649,2.66342,2.66368,7510000.0
2007-10-09 00:29:00,2.66574,2.66755,2.66557,2.66557,3630000.0
2007-10-09 00:30:00,2.66614,2.66666,2.66362,2.66613,8380000.0
2007-10-09 00:31:00,2.66534,2.66663,2.66453,2.66663,8750000.0
2007-10-09 00:32:00,2.66705,2.66724,2.66111,2.66724,6500000.0
2007-10-09 00:33:00,2.6676,2.6677,2.66271,2.66661,7010000.0
2007-10-09 00:34:00,2.66545,2.66682,2.66029,2.66307,9500000.0
2007-10-09 00:35:00,2.6648,2.66663,2.66302,2.66431,6880000.0
2007-10-09 00:36:00,2.66732,2.66732,2.66232,2.6646,6000000.0
2007-10-09 00:37:00,2.66568,2.66781,2.66094,2.66781,8750000.0
2007-10-09 00:38:00,2.66493,2.66559,2.6621,2.66554,7000000.0
2007-10-09 00:39:00,2.66483,2.66645,2.66216,2.66605,10000000.0
2007-10-09 00:40:00,2.66369,2.66657,2.66369,2.66636,5500000.0
2007-10-09 00:41:00,2.66403,2.66472,2.66287,2.66308,5750000.0
2007-10-09 00:42:00,2.66412,2.66412,2.66202,2.66392,4000000.0
2007-10-09 00:43:00,2.66533,2.66656,2.66292,2.66656,7130000.0
2007-10-09 00:44:00,2.66441,2.66581,2.66227,2.66581,5750000.0
2007-10-09 00:45:00,2.66375,2.66403,2.66025,2.66291,5880000.0
2007-10-09 00:46:00,2.66215,2.66622,2.66215,2.66561,7750000.0
2007-10-09 00:48:00,2.6606,2.66482,2.6606,2.66472,6630000.0
2007-10-09 00:49:00,2.66787,2.66787,2.66333,2.66444,8000000.0
2007-10-09 00:50:00,2.66575,2.66643,2.66465,2.66532,6000000.0
2007-10-09 00:51:00,2.66681,2.66856,2.66255,2.66359,7750000.0
2007-10-09 00:52:00,2.66452,2.66572,2.66438,2.66561,7500000.0
2007-10-09 00:53:00,2.66426,2.6665,2.66393,2.66508,8000000.0
2007-10-09 00:54:00,2.66549,2.66574,2.66013,2.66572,8500000.0
2007-10-09 00:56:00,2.66467,2.66728,2.66258,2.66728,7500000.0
2007-10-09 00:57:00,2.66723,2.66748,2.66509,2.66748,6250000.0
2007-10-09 00:58:00,2.66586,2.6676,2.6631,2.6676,12500000.0
2007-10-09 00:59:00,2.66674,2.66682,2.66232,2.6655,5250000.0
2007-10-09 01:00:00,2.66676,2.66755,2.66405,2.66405,5500000.0
2007-10-09 01:01:00,2.66569,2.66685,2.66353,2.66685,5750000.0
2007-10-09 01:02:00,2.66462,2.66699,2.6643,2.6656,11000000.0
2007-10-09 01:03:00,2.66492,2.66659,2.66484,2.66486,7880000.0
2007-10-09 01:04:00,2.66629,2.66629,2.66235,2.66603,7380000.0
2007-10-09 01:05:00,2.66471,2.6674,2.6611,2.6674,5250000.0
2007-10-09 01:06:00,2.66636,2.66636,2.66409,2.66589,5380000.0
2007-10-09 01:07:00,2.66661,2.66661,2.66379,2.66379,7880000.0
2007-10-09 01:08:00,2.66666,2.66666,2.66098,2.66395,8250000.0
2007-10-09 01:09:00,2.66378,2.66523,2.6609,2.66358,7500000.0
2007-10-09 01:10:00,2.66361,2.66632,2.66361,2.66624,5750000.0
2007-10-09 01:11:00,2.66394,2.66496,2.65829,2.66488,12500000.0
2007-10-09 01:12:00,2.66472,2.66702,2.66313,2.66634,9000000.0
2007-10-09 01:14:00,2.66312,2.66392,2.65973,2.66392,9000000.0
2007-10-09 01:17:00,2.66537,2.66685,2.66293,2.66629,6880000.0
2007-10-09 01:18:00,2.666,2.66798,2.663,2.66458,9500000.0
2007-10-09 01:19:00,2.66416,2.66806,2.66242,2.66806,10500000.0
2007-10-09 01:20:00,2.6679,2.6679,2.66139,2.66495,7880000.0
2007-10-09 01:21:00,2.66702,2.66829,2.66425,2.66527,8500000.0
2007-10-09 01:22:00,2.66765,2.66765,2.66755,2.66755,1500000.0
2007-10-09 01:23:00,2.6616,2.66771,2.6616,2.66707,8380000.0
2007-10-09 01:24:00,2.66674,2.66758,2.66339,2.66517,7500000.0
2007-10-09 01:25:00,2.66272,2.66653,2.66272,2.66591,9510000.0
2007-10-09 01:26:00,2.66298,2.667,2.6612,2.6612,7880000.0
2007-10-09 01:27:00,2.66528,2.66682,2.66083,2.66387,7500000.0
2007-10-09 01:28:00,2.66302,2.66686,2.66302,2.66428,5750000.0
2007-10-09 01:29:00,2.66465,2.66522,2.66318,2.66481,6250000.0
2007-10-09 01:30:00,2.6636,2.66383,2.65928,2.66369,8000000.0
2007-10-09 01:31:00,2.66692,2.66692,2.6621,2.66483,7000000.0
2007-10-09 01:33:00,2.66391,2.66405,2.65988,2.66392,6880000.0
2007-10-09 01:34:00,2.66448,2.66727,2.66193,2.66726,8880000.0
2007-10-09 01:35:00,2.66624,2.66624,2.66215,2.66417,10000000.0
2007-10-09 01:36:00,2.66859,2.66859,2.66339,2.66661,14000000.0
2007-10-09 01:37:00,2.66603,2.66735,2.66531,2.66531,5500000.0
2007-10-09 01:38:00,2.66219,2.66725,2.66219,2.66271,8380000.0
2007-10-09 01:39:00,2.66704,2.66704,2.66211,2.66638,5750000.0
2007-10-09 01:40:00,2.66424,2.66482,2.65993,2.66432,4750000.0
2007-10-09 01:41:00,2.66503,2.66671,2.66145,2.66671,5750000.0
2007-10-09 01:42:00,2.66424,2.66625,2.65927,2.65984,7130000.0
2007-10-09 01:43:00,2.66763,2.66763,2.66299,2.66299,5750000.0
2007-10-09 01:44:00,2.66213,2.66527,2.66213,2.66438,5630000.0
2007-10-09 01:45:00,2.66528,2.66747,2.65916,2.66632,12130000.0
2007-10-09 01:46:00,2.66603,2.66681,2.66464,2.66579,5250000.0
2007-10-09 01:47:00,2.6659,2.66728,2.66491,2.66728,9000000.0
2007-10-09 01:48:00,2.66346,2.66749,2.66346,2.66545,6630000.0
2007-10-09 01:49:00,2.66489,2.6665,2.65877,2.65877,8750000.0
2007-10-09 01:50:00,2.66377,2.66562,2.66313,2.6655,8640000.0
2007-10-09 01:51:00,2.66469,2.66661,2.6611,2.66641,5250000.0
2007-10-09 01:52:00,2.6667,2.66728,2.6596,2.66533,8000000.0
2007-10-09 01:53:00,2.66119,2.66683,2.66077,2.66336,12500000.0
2007-10-09 01:54:00,2.66447,2.66529,2.66179,2.66372,7250000.0
2007-10-09 01:55:00,2.66558,2.66663,2.66309,2.66435,17000000.0
2007-10-09 01:56:00,2.66762,2.66781,2.6637,2.66723,13500000.0
2007-10-09 01:57:00,2.66391,2.66746,2.66354,2.66746,7380000.0
2007-10-09 01:58:00,2.66718,2.66756,2.66551,2.66631,11500000.0
2007-10-09 02:00:00,2.66705,2.66705,2.66348,2.66348,1500000.0
2007-10-09 02:01:00,2.66267,2.66428,2.66183,2.66267,10750000.0
2007-10-09 02:02:00,2.66462,2.66629,2.6644,2.66604,9250000.0
2007-10-09 02:03:00,2.66346,2.66654,2.66071,2.66654,6250000.0
2007-10-09 02:04:00,2.66727,2.66727,2.66118,2.66378,11750000.0
2007-10-09 02:05:00,2.6637,2.66478,2.6619,2.66413,12000000.0
2007-10-09 02:06:00,2.66598,2.66653,2.6622,2.6622,7750000.0
2007-10-09 02:07:00,2.66656,2.66693,2.66335,2.66335,12000000.0
2007-10-09 02:08:00,2.66671,2.66674,2.66407,2.66665,6500000.0
2007-10-09 02:10:00,2.66778,2.66778,2.66171,2.66339,8500000.0
2007-10-09 02:11:00,2.66587,2.66747,2.66286,2.66747,6500000.0
2007-10-09 02:12:00,2.66605,2.66701,2.66272,2.66535,9500000.0
2007-10-09 02:13:00,2.66548,2.66672,2.66311,2.66316,15750000.0
2007-10-09 02:14:00,2.66374,2.66643,2.66256,2.66374,8250000.0
2007-10-09 02:15:00,2.66322,2.66387,2.66243,2.66318,6500000.0
2007-10-09 02:16:00,2.66409,2.66721,2.66375,2.6663,7000000.0
2007-10-09 02:17:00,2.66698,2.66698,2.66117,2.66117,7750000.0
2007-10-09 02:18:00,2.66008,2.66587,2.66008,2.66585,5750000.0
2007-10-09 02:19:00,2.66506,2.66526,2.66196,2.66526,16000000.0
2007-10-09 02:20:00,2.66573,2.6659,2.66241,2.66574,8130000.0
2007-10-09 02:21:00,2.66433,2.66433,2.66299,2.66389,5750000.0
2007-10-09 02:22:00,2.66592,2.66592,2.66063,2.66575,12750000.0
2007-10-09 02:23:00,2.66292,2.66625,2.66207,2.66625,5250000.0
2007-10-09 02:24:00,2.66757,2.66757,2.66509,2.66544,6250000.0
2007-10-09 02:25:00,2.66392,2.66628,2.66142,2.66142,8250000.0
2007-10-09 02:26:00,2.6629,2.66581,2.66206,2.66581,7750000.0
2007-10-09 02:27:00,2.66627,2.66627,2.66142,2.66544,11380000.0
2007-10-09 02:28:00,2.66427,2.66534,2.66106,2.66304,11880000.0
2007-10-09 02:29:00,2.66102,2.66328,2.66102,2.66198,8380000.0
2007-10-09 02:30:00,2.66669,2.66669,2.66595,2.66595,14250000.0
2007-10-09 02:31:00,2.66512,2.6659,2.66332,2.66332,10500000.0
2007-10-09 02:32:00,2.66386,2.66575,2.66179,2.66324,8250000.0
2007-10-09 02:33:00,2.66363,2.66572,2.66363,2.66572,7380000.0
2007-10-09 02:34:00,2.66219,2.66614,2.66071,2.66586,8500000.0
2007-10-09 02:35:00,2.66549,2.66593,2.66223,2.66593,13380000.0
2007-10-09 02:36:00,2.66565,2.66606,2.66036,2.66337,14130000.0
2007-10-09 02:37:00,2.65994,2.66685,2.65994,2.66317,18500000.0
2007-10-09 02:38:00,2.66722,2.66742,2.66241,2.66241,9380000.0
2007-10-09 02:39:00,2.66609,2.66701,2.66564,2.66671,8000000.0
2007-10-09 02:40:00,2.66436,2.66649,2.66336,2.66438,8500000.0
2007-10-09 02:42:00,2.66432,2.66733,2.66338,2.66733,9250000.0
2007-10-09 02:43:00,2.66592,2.66592,2.66058,2.66437,8000000.0
2007-10-09 02:44:00,2.66485,2.66641,2.66411,2.66614,7010000.0
2007-10-09 02:45:00,2.66471,2.66797,2.66471,2.66725,8500000.0
2007-10-09 02:46:00,2.66596,2.66734,2.66133,2.66692,11260000.0
2007-10-09 02:47:00,2.66681,2.6675,2.6651,2.66725,9000000.0
2007-10-09 02:48:00,2.66716,2.66784,2.66514,2.66784,6250000.0
2007-10-09 02:49:00,2.66767,2.66771,2.66419,2.66706,11250000.0
2007-10-09 02:50:00,2.66338,2.66722,2.66219,2.66556,6250000.0
2007-10-09 02:51:00,2.66724,2.66779,2.66321,2.66482,6000000.0
2007-10-09 02:52:00,2.66324,2.66712,2.66324,2.66388,6250000.0
2007-10-09 02:53:00,2.66568,2.6668,2.66511,2.6668,7500000.0
2007-10-09 02:54:00,2.66593,2.66665,2.66407,2.66618,6750000.0
2007-10-09 02:55:00,2.66726,2.66726,2.66048,2.66426,19880000.0
2007-10-09 02:56:00,2.66441,2.66443,2.66111,2.66156,9510000.0
2007-10-09 02:57:00,2.66198,2.66361,2.66013,2.66248,7500000.0
2007-10-09 02:58:00,2.66175,2.66696,2.66174,2.66526,7000000.0
2007-10-09 02:59:00,2.66486,2.66486,2.65952,2.65952,12000000.0
2007-10-09 03:00:00,2.66483,2.66483,2.66347,2.66375,11250000.0
2007-10-09 03:01:00,2.66169,2.66425,2.66093,2.66425,8750000.0
2007-10-09 03:02:00,2.66346,2.6673,2.66246,2.66633,7380000.0
2007-10-09 03:03:00,2.66605,2.66704,2.66422,2.66704,5500000.0
2007-10-09 03:04:00,2.66321,2.6675,2.66285,2.66528,9130000.0
2007-10-09 03:05:00,2.66702,2.66754,2.66377,2.66754,9750000.0
2007-10-09 03:06:00,2.66522,2.66784,2.66345,2.66549,20760000.0
2007-10-09 03:07:00,2.6662,2.66786,2.66525,2.66601,5500000.0
2007-10-09 03:08:00,2.66791,2.66791,2.66169,2.66169,9260000.0
2007-10-09 03:09:00,2.66736,2.66846,2.665,2.6679,5500000.0
2007-10-09 03:10:00,2.6637,2.66707,2.66112,2.66112,7500000.0
2007-10-09 03:11:00,2.66443,2.66798,2.66188,2.66411,7500000.0
2007-10-09 03:12:00,2.66856,2.66856,2.66378,2.6666,5500000.0
2007-10-09 03:13:00,2.66408,2.6686,2.66408,2.66842,12250000.0
2007-10-09 03:14:00,2.66947,2.66979,2.66482,2.66858,10500000.0
2007-10-09 03:15:00,2.66975,2.66975,2.66507,2.66507,6130000.0
2007-10-09 03:16:00,2.66717,2.66868,2.66484,2.66484,8500000.0
2007-10-09 03:17:00,2.66955,2.66955,2.66403,2.66658,8130000.0
2007-10-09 03:18:00,2.66902,2.66922,2.66138,2.66138,8130000.0
2007-10-09 03:19:00,2.66844,2.66896,2.66446,2.66621,5750000.0
2007-10-09 03:20:00,2.6676,2.6676,2.66469,2.66483,10000000.0
2007-10-09 03:21:00,2.66802,2.66835,2.66492,2.66803,8000000.0
2007-10-09 03:22:00,2.66669,2.6694,2.66656,2.66671,7000000.0
2007-10-09 03:23:00,2.66908,2.66923,2.66501,2.66823,10500000.0
2007-10-09 03:24:00,2.66693,2.66793,2.66413,2.66588,7750000.0
2007-10-09 03:25:00,2.6682,2.6682,2.66226,2.66632,10000000.0
2007-10-09 03:26:00,2.66515,2.66749,2.6617,2.66538,8130000.0
2007-10-09 03:27:00,2.66747,2.66864,2.66446,2.66639,12880000.0
2007-10-09 03:28:00,2.66795,2.67053,2.66275,2.66275,7380000.0
2007-10-09 03:29:00,2.66877,2.66877,2.66272,2.66272,4750000.0
2007-10-09 03:30:00,2.66893,2.66893,2.66383,2.66383,8250000.0
2007-10-09 03:31:00,2.66676,2.66862,2.66361,2.66622,7630000.0
2007-10-09 03:32:00,2.66684,2.66892,2.66465,2.66831,6000000.0
2007-10-09 03:33:00,2.66786,2.66927,2.66345,2.66345,6750000.0
2007-10-09 03:34:00,2.66453,2.66805,2.66453,2.66736,8880000.0
2007-10-09 03:35:00,2.66995,2.66995,2.66507,2.66828,10130000.0
2007-10-09 03:36:00,2.66824,2.66962,2.66599,2.66626,8250000.0
2007-10-09 03:37:00,2.66875,2.66895,2.66592,2.66592,5880000.0
2007-10-09 03:38:00,2.66883,2.66946,2.66367,2.66946,9250000.0
2007-10-09 03:39:00,2.66936,2.66936,2.66572,2.66702,8500000.0
2007-10-09 03:40:00,2.66522,2.66702,2.66522,2.66702,6250000.0
2007-10-09 03:41:00,2.66694,2.66995,2.66694,2.66924,5750000.0
2007-10-09 03:42:00,2.66888,2.66888,2.66483,2.66759,14250000.0
2007-10-09 03:43:00,2.6686,2.66974,2.66451,2.66907,9750000.0
2007-10-09 03:44:00,2.66786,2.66786,2.66459,2.66637,4000000.0
2007-10-09 03:45:00,2.66695,2.6675,2.66324,2.66638,9500000.0
2007-10-09 03:46:00,2.66601,2.66602,2.66256,2.6636,8750000.0
2007-10-09 03:47:00,2.66719,2.66836,2.66719,2.6683,6500000.0
2007-10-09 03:48:00,2.66708,2.66857,2.66376,2.66688,18760000.0
2007-10-09 03:49:00,2.66726,2.66811,2.66335,2.66628,11630000.0
2007-10-09 03:50:00,2.66928,2.66928,2.666,2.66606,12750000.0
2007-10-09 03:51:00,2.6655,2.66877,2.6655,2.66635,9630000.0
2007-10-09 03:52:00,2.6633,2.66557,2.66085,2.66085,6750000.0
2007-10-09 03:53:00,2.66747,2.6686,2.66334,2.6686,12750000.0
2007-10-09 03:54:00,2.66641,2.66925,2.66641,2.66694,9750000.0
2007-10-09 03:55:00,2.66674,2.66872,2.66441,2.66747,13760000.0
2007-10-09 03:56:00,2.6684,2.67088,2.66615,2.6665,14880000.0
2007-10-09 03:57:00,2.66884,2.66896,2.66703,2.66838,10750000.0
2007-10-09 03:58:00,2.66878,2.66878,2.66443,2.66764,5500000.0
2007-10-09 03:59:00,2.66645,2.66837,2.66613,2.66613,9250000.0
2007-10-09 04:00:00,2.6691,2.66922,2.66594,2.66676,8000000.0
2007-10-09 04:01:00,2.6682,2.66821,2.66473,2.66659,8500000.0
2007-10-09 04:02:00,2.66965,2.66965,2.66432,2.66823,10380000.0
2007-10-09 04:03:00,2.66669,2.66779,2.66265,2.6655,6500000.0
2007-10-09 04:04:00,2.66897,2.66928,2.66779,2.66801,6750000.0
2007-10-09 04:05:00,2.66629,2.6684,2.66503,2.66818,6880000.0
2007-10-09 04:06:00,2.66638,2.66906,2.66258,2.66438,13000000.0
2007-10-09 04:07:00,2.6634,2.66786,2.6634,2.66786,6250000.0
2007-10-09 04:08:00,2.66638,2.66804,2.66362,2.66804,5500000.0
2007-10-09 04:09:00,2.66641,2.66709,2.66225,2.66709,9500000.0
2007-10-09 04:10:00,2.66825,2.66825,2.66226,2.66542,9000000.0
2007-10-09 04:11:00,2.6683,2.6683,2.66372,2.66372,7130000.0
2007-10-09 04:12:00,2.66801,2.66821,2.66476,2.66793,6750000.0
2007-10-09 04:13:00,2.66641,2.66663,2.66272,2.66569,5750000.0
2007-10-09 04:14:00,2.66829,2.66829,2.66407,2.66641,7760000.0
2007-10-09 04:15:00,2.66912,2.66912,2.66455,2.66579,7880000.0
2007-10-09 04:18:00,2.66038,2.66163,2.66033,2.66163,6750000.0
2007-10-09 04:19:00,2.66596,2.66596,2.66404,2.66553,5250000.0
2007-10-09 04:21:00,2.67029,2.67029,2.66596,2.66756,13250000.0
2007-10-09 04:22:00,2.66904,2.66904,2.66532,2.66532,5630000.0
2007-10-09 04:23:00,2.66976,2.66976,2.66547,2.66888,8130000.0
2007-10-09 04:24:00,2.66924,2.66924,2.6659,2.66621,7130000.0
2007-10-09 04:25:00,2.66968,2.66968,2.66403,2.66941,6750000.0
2007-10-09 04:26:00,2.66922,2.66922,2.66465,2.66465,7500000.0
2007-10-09 04:27:00,2.66766,2.66975,2.66327,2.66934,5250000.0
2007-10-09 04:28:00,2.66746,2.66746,2.66386,2.66564,10750000.0
2007-10-09 04:29:00,2.66668,2.66834,2.66255,2.66255,9380000.0
2007-10-09 04:30:00,2.66561,2.66834,2.65964,2.65964,7750000.0
2007-10-09 04:31:00,2.66884,2.67003,2.66654,2.6691,7750000.0
2007-10-09 04:32:00,2.66528,2.67005,2.66528,2.66918,4750000.0
2007-10-09 04:33:00,2.66475,2.66972,2.66475,2.66888,12130000.0
2007-10-09 04:34:00,2.66637,2.67054,2.66623,2.66623,14250000.0
2007-10-09 04:35:00,2.66786,2.66964,2.66353,2.66782,7000000.0
2007-10-09 04:36:00,2.66697,2.66938,2.66412,2.66698,7750000.0
2007-10-09 04:37:00,2.66886,2.66886,2.66135,2.66774,8500000.0
2007-10-09 04:38:00,2.67044,2.67044,2.66664,2.66664,8250000.0
2007-10-09 04:39:00,2.66781,2.6698,2.66711,2.66947,8750000.0
2007-10-09 04:40:00,2.66708,2.66989,2.66708,2.66858,6000000.0
2007-10-09 04:41:00,2.66609,2.6696,2.66609,2.66912,10000000.0
2007-10-09 04:42:00,2.66942,2.66942,2.66717,2.66885,7130000.0
2007-10-09 04:43:00,2.66506,2.66947,2.66506,2.66908,7000000.0
2007-10-09 04:44:00,2.66929,2.66929,2.66195,2.66195,12250000.0
2007-10-09 04:45:00,2.66225,2.66642,2.66225,2.66642,8500000.0
2007-10-09 04:46:00,2.66697,2.66938,2.66587,2.66895,6380000.0
2007-10-09 04:47:00,2.66972,2.66972,2.66356,2.66631,8880000.0
2007-10-09 04:48:00,2.66769,2.66954,2.66661,2.66954,5630000.0
2007-10-09 04:49:00,2.66515,2.66722,2.66515,2.66653,10250000.0
2007-10-09 04:50:00,2.67005,2.67005,2.66665,2.66802,9000000.0
2007-10-09 04:51:00,2.66699,2.66785,2.66449,2.66615,15000000.0
2007-10-09 04:53:00,2.67046,2.67046,2.66644,2.66911,5750000.0
2007-10-09 04:54:00,2.66899,2.66907,2.66535,2.66901,8750000.0
2007-10-09 04:55:00,2.66952,2.66952,2.66691,2.66736,7000000.0
2007-10-09 04:56:00,2.66851,2.66917,2.66397,2.6666,9000000.0
2007-10-09 04:57:00,2.66898,2.6698,2.66609,2.66709,8750000.0
2007-10-09 04:58:00,2.6677,2.6695,2.66649,2.66892,7750000.0
2007-10-09 04:59:00,2.66714,2.66999,2.66574,2.66817,7250000.0
2007-10-09 05:00:00,2.66838,2.66838,2.66507,2.66637,10750000.0
2007-10-09 05:01:00,2.66878,2.66878,2.66453,2.66648,5500000.0
2007-10-09 05:02:00,2.66653,2.66879,2.66474,2.66525,5630000.0
2007-10-09 05:03:00,2.66889,2.66895,2.66398,2.66855,5250000.0
2007-10-09 05:04:00,2.66701,2.66876,2.66579,2.66854,6250000.0
2007-10-09 05:05:00,2.6684,2.66862,2.66678,2.66859,6750000.0
2007-10-09 05:06:00,2.66787,2.67037,2.66322,2.66802,7500000.0
2007-10-09 05:07:00,2.66802,2.66891,2.66459,2.66459,5750000.0
2007-10-09 05:08:00,2.66797,2.67069,2.66388,2.66388,13750000.0
2007-10-09 05:09:00,2.66841,2.66841,2.66425,2.6673,11630000.0
2007-10-09 05:10:00,2.66263,2.66607,2.66237,2.66607,8250000.0
2007-10-09 05:11:00,2.66853,2.67028,2.66468,2.66468,12380000.0
2007-10-09 05:12:00,2.67061,2.67103,2.66647,2.67103,9750000.0
2007-10-09 05:13:00,2.66675,2.66712,2.66229,2.66575,8000000.0
2007-10-09 05:14:00,2.67032,2.67032,2.66758,2.67014,7250000.0
2007-10-09 05:15:00,2.67048,2.67048,2.6624,2.66958,11000000.0
2007-10-09 05:16:00,2.67093,2.67093,2.6633,2.66738,8500000.0
2007-10-09 05:17:00,2.66747,2.67109,2.66747,2.67078,5500000.0
2007-10-09 05:18:00,2.67192,2.67192,2.66941,2.67053,12250000.0
2007-10-09 05:19:00,2.67134,2.67223,2.66901,2.67223,8250000.0
2007-10-09 05:20:00,2.66662,2.67271,2.66662,2.6702,6000000.0
2007-10-09 05:21:00,2.66822,2.67193,2.66822,2.67193,7000000.0
2007-10-09 05:22:00,2.67146,2.67202,2.66745,2.67018,7500000.0
2007-10-09 05:23:00,2.66969,2.67245,2.66742,2.67153,8250000.0
2007-10-09 05:24:00,2.67067,2.6725,2.6666,2.6666,5250000.0
2007-10-09 05:25:00,2.67113,2.67246,2.66915,2.66915,5750000.0
2007-10-09 05:26:00,2.66729,2.67267,2.66729,2.6712,8000000.0
2007-10-09 05:27:00,2.67085,2.67085,2.66671,2.66671,9250000.0
2007-10-09 05:28:00,2.67124,2.67124,2.66586,2.66862,7750000.0
2007-10-09 05:29:00,2.66689,2.67131,2.6667,2.67055,8750000.0
2007-10-09 05:30:00,2.67014,2.67156,2.66559,2.6711,7500000.0
2007-10-09 05:31:00,2.67149,2.67149,2.66718,2.67062,6250000.0
2007-10-09 05:32:00,2.6685,2.67375,2.6685,2.67041,8750000.0
2007-10-09 05:33:00,2.67075,2.67242,2.66795,2.66795,7750000.0
2007-10-09 05:34:00,2.66802,2.67116,2.66802,2.67116,8250000.0
2007-10-09 05:35:00,2.67152,2.67179,2.66577,2.66815,7130000.0
2007-10-09 05:36:00,2.67151,2.67217,2.66937,2.66937,8750000.0
2007-10-09 05:37:00,2.67187,2.67267,2.66859,2.67092,7000000.0
2007-10-09 05:38:00,2.6723,2.6723,2.66936,2.66953,5500000.0
2007-10-09 05:39:00,2.66555,2.67092,2.66555,2.66798,10250000.0
2007-10-09 05:41:00,2.6717,2.6717,2.66668,2.66668,7500000.0
2007-10-09 05:42:00,2.67073,2.67155,2.66574,2.66923,8750000.0
2007-10-09 05:43:00,2.67083,2.67108,2.66886,2.66924,11000000.0
2007-10-09 05:44:00,2.67208,2.67208,2.66621,2.67026,9250000.0
2007-10-09 05:45:00,2.668,2.67101,2.668,2.66993,7000000.0
2007-10-09 05:46:00,2.66849,2.6718,2.66493,2.66954,6500000.0
2007-10-09 05:47:00,2.67278,2.67288,2.67051,2.67072,7000000.0
2007-10-09 05:48:00,2.67005,2.67146,2.66767,2.66767,5500000.0
2007-10-09 05:49:00,2.66739,2.67093,2.66665,2.66665,6630000.0
2007-10-09 05:50:00,2.66813,2.66992,2.66387,2.6646,9260000.0
2007-10-09 05:51:00,2.67183,2.67198,2.66809,2.66967,6500000.0
2007-10-09 05:52:00,2.66595,2.67124,2.66526,2.66987,11500000.0
2007-10-09 05:53:00,2.67094,2.67121,2.66701,2.67121,11630000.0
2007-10-09 05:54:00,2.66637,2.67108,2.66637,2.66865,8000000.0
2007-10-09 05:55:00,2.66904,2.67204,2.66855,2.6711,9000000.0
2007-10-09 05:56:00,2.67124,2.67179,2.66718,2.66748,7750000.0
2007-10-09 05:57:00,2.67081,2.67145,2.6664,2.669,9000000.0
2007-10-09 05:58:00,2.67171,2.67171,2.66683,2.66776,5250000.0
2007-10-09 05:59:00,2.66635,2.67067,2.66635,2.67067,5250000.0
2007-10-09 06:00:00,2.66761,2.67077,2.66732,2.66732,9750000.0
2007-10-09 06:01:00,2.67011,2.67011,2.6651,2.66865,5250000.0
2007-10-09 06:02:00,2.66769,2.66999,2.66605,2.66605,11880000.0
2007-10-09 06:03:00,2.67171,2.67175,2.66813,2.67175,10250000.0
2007-10-09 06:04:00,2.66905,2.67004,2.66513,2.66513,7750000.0
2007-10-09 06:05:00,2.66931,2.67012,2.66618,2.66618,8500000.0
2007-10-09 06:06:00,2.66768,2.6709,2.66768,2.67087,8500000.0
2007-10-09 06:07:00,2.66887,2.67066,2.66642,2.67066,5630000.0
2007-10-09 06:08:00,2.67122,2.67183,2.66696,2.6691,5630000.0
2007-10-09 06:09:00,2.67024,2.67118,2.66893,2.66893,6750000.0
2007-10-09 06:10:00,2.67071,2.67245,2.66798,2.66976,9630000.0
2007-10-09 06:11:00,2.67052,2.67183,2.66762,2.66897,9250000.0
2007-10-09 06:12:00,2.67202,2.67217,2.66876,2.6718,8750000.0
2007-10-09 06:13:00,2.67203,2.67203,2.66734,2.66857,6500000.0
2007-10-09 06:14:00,2.66698,2.66945,2.66698,2.66747,12630000.0
2007-10-09 06:15:00,2.66932,2.67224,2.66932,2.6703,5750000.0
2007-10-09 06:16:00,2.67095,2.67166,2.66973,2.67134,9000000.0
2007-10-09 06:17:00,2.67218,2.67218,2.66919,2.66919,10250000.0
2007-10-09 06:18:00,2.67273,2.67273,2.66853,2.67212,7000000.0
2007-10-09 06:19:00,2.67242,2.67258,2.66957,2.67257,9250000.0
2007-10-09 06:20:00,2.67314,2.67314,2.66763,2.67025,5750000.0
2007-10-09 06:21:00,2.66537,2.67016,2.66537,2.66902,8500000.0
2007-10-09 06:22:00,2.67247,2.67247,2.66827,2.66827,5750000.0
2007-10-09 06:23:00,2.66947,2.67099,2.66885,2.67095,9130000.0
2007-10-09 06:24:00,2.67173,2.67173,2.66593,2.66593,7630000.0
2007-10-09 06:25:00,2.67018,2.67061,2.66859,2.66975,8250000.0
2007-10-09 06:26:00,2.67094,2.67127,2.66741,2.66741,10000000.0
2007-10-09 06:27:00,2.66775,2.67147,2.66775,2.67147,8250000.0
2007-10-09 06:28:00,2.66648,2.67009,2.66648,2.66781,10000000.0
2007-10-09 06:29:00,2.67122,2.67155,2.66603,2.67155,9000000.0
2007-10-09 06:30:00,2.67143,2.67201,2.6663,2.67081,6750000.0
2007-10-09 06:31:00,2.67093,2.67093,2.66702,2.6681,6880000.0
2007-10-09 06:32:00,2.66892,2.672,2.66806,2.66871,6250000.0
2007-10-09 06:33:00,2.67037,2.67199,2.66725,2.6683,7250000.0
2007-10-09 06:34:00,2.67135,2.67287,2.66729,2.66929,8880000.0
2007-10-09 06:35:00,2.66981,2.67083,2.66728,2.67083,8630000.0
2007-10-09 06:36:00,2.67073,2.67089,2.66686,2.66686,5750000.0
2007-10-09 06:37:00,2.66842,2.67208,2.66557,2.67081,10250000.0
2007-10-09 06:38:00,2.67056,2.67181,2.66797,2.67015,10250000.0
2007-10-09 06:39:00,2.66929,2.6719,2.66507,2.6719,7500000.0
2007-10-09 06:40:00,2.67123,2.6715,2.66706,2.66827,5500000.0
2007-10-09 06:41:00,2.66942,2.66942,2.66599,2.66831,8500000.0
2007-10-09 06:42:00,2.66702,2.67066,2.66487,2.67066,9250000.0
2007-10-09 06:43:00,2.66889,2.67178,2.66649,2.67082,10000000.0
2007-10-09 06:44:00,2.66651,2.67039,2.66498,2.67039,10500000.0
2007-10-09 06:45:00,2.66817,2.67303,2.66817,2.67013,8000000.0
2007-10-09 06:47:00,2.66767,2.67169,2.66767,2.67169,4880000.0
2007-10-09 06:48:00,2.6713,2.67138,2.66793,2.67063,5500000.0
2007-10-09 06:49:00,2.66889,2.67032,2.6658,2.6701,7750000.0
2007-10-09 06:50:00,2.67012,2.6717,2.66633,2.6674,7880000.0
2007-10-09 06:51:00,2.67108,2.67154,2.6688,2.66895,11250000.0
2007-10-09 06:52:00,2.67124,2.67206,2.66874,2.6715,10630000.0
2007-10-09 06:53:00,2.67,2.67235,2.66817,2.67026,9750000.0
2007-10-09 06:54:00,2.6706,2.67202,2.66869,2.67096,6750000.0
2007-10-09 06:55:00,2.6677,2.6704,2.66718,2.6704,8000000.0
2007-10-09 06:56:00,2.67101,2.67101,2.66858,2.66858,7380000.0
2007-10-09 06:57:00,2.6669,2.67118,2.6669,2.66979,11750000.0
2007-10-09 06:58:00,2.66988,2.67167,2.66988,2.67161,5750000.0
2007-10-09 06:59:00,2.67063,2.67283,2.66935,2.67084,7630000.0
2007-10-09 07:00:00,2.67105,2.6718,2.66608,2.6684,11500000.0
2007-10-09 07:01:00,2.67141,2.67141,2.66814,2.67008,7380000.0
2007-10-09 07:02:00,2.6714,2.6718,2.6679,2.66808,6880000.0
2007-10-09 07:03:00,2.67125,2.67166,2.66525,2.67166,6250000.0
2007-10-09 07:04:00,2.67159,2.67228,2.66607,2.66774,11380000.0
2007-10-09 07:05:00,2.67104,2.6716,2.66617,2.66617,11880000.0
2007-10-09 07:06:00,2.67004,2.6715,2.66736,2.66897,6630000.0
2007-10-09 07:07:00,2.67053,2.67222,2.66579,2.66992,8750000.0
2007-10-09 07:08:00,2.67071,2.67082,2.66888,2.66888,5500000.0
2007-10-09 07:09:00,2.66936,2.67244,2.66745,2.66836,9880000.0
2007-10-09 07:10:00,2.67203,2.67203,2.6673,2.66922,7750000.0
2007-10-09 07:11:00,2.66976,2.67128,2.66746,2.66979,5250000.0
2007-10-09 07:12:00,2.66963,2.67193,2.66963,2.67174,6000000.0
2007-10-09 07:13:00,2.67025,2.67136,2.6656,2.6656,5250000.0
2007-10-09 07:14:00,2.67219,2.67219,2.67016,2.67031,9630000.0
2007-10-09 07:15:00,2.67142,2.67142,2.66439,2.67043,11130000.0
2007-10-09 07:16:00,2.6679,2.67045,2.6679,2.66852,7630000.0
2007-10-09 07:17:00,2.66749,2.67049,2.66749,2.67024,9260000.0
2007-10-09 07:18:00,2.66911,2.67028,2.66627,2.67028,6500000.0
2007-10-09 07:19:00,2.67057,2.67057,2.66394,2.6649,12500000.0
2007-10-09 07:20:00,2.66597,2.67035,2.66584,2.66584,7250000.0
2007-10-09 07:21:00,2.66997,2.67004,2.66558,2.67004,11010000.0
2007-10-09 07:22:00,2.66864,2.67026,2.66665,2.67026,6500000.0
2007-10-09 07:23:00,2.67042,2.67071,2.6687,2.6693,6880000.0
2007-10-09 07:24:00,2.66956,2.6709,2.66731,2.67064,5500000.0
2007-10-09 07:25:00,2.67117,2.67121,2.66684,2.66684,6000000.0
2007-10-09 07:26:00,2.66767,2.67144,2.66493,2.66746,10380000.0
2007-10-09 07:27:00,2.66971,2.6706,2.66511,2.67054,6500000.0
2007-10-09 07:28:00,2.66801,2.67202,2.66801,2.67202,7630000.0
2007-10-09 07:29:00,2.6697,2.67147,2.66542,2.66834,10380000.0
2007-10-09 07:30:00,2.66855,2.67202,2.66517,2.6689,11000000.0
2007-10-09 07:31:00,2.66675,2.6688,2.66519,2.66808,5500000.0
2007-10-09 07:32:00,2.67003,2.67206,2.6672,2.66985,6000000.0
2007-10-09 07:33:00,2.66514,2.67152,2.66464,2.66951,12000000.0
2007-10-09 07:34:00,2.66867,2.67086,2.66742,2.67086,11750000.0
2007-10-09 07:35:00,2.66884,2.6722,2.66884,2.6714,12750000.0
2007-10-09 07:36:00,2.66717,2.67146,2.66664,2.66823,7250000.0
2007-10-09 07:37:00,2.66879,2.67114,2.66833,2.67114,6250000.0
2007-10-09 07:38:00,2.67084,2.67165,2.66842,2.67165,10500000.0
2007-10-09 07:39:00,2.67175,2.67175,2.66433,2.6662,8500000.0
2007-10-09 07:40:00,2.67077,2.67077,2.66761,2.66994,6750000.0
2007-10-09 07:41:00,2.67153,2.67188,2.66817,2.67188,6750000.0
2007-10-09 07:42:00,2.6709,2.67185,2.66728,2.67107,6750000.0
2007-10-09 07:43:00,2.66982,2.67122,2.66549,2.66549,8250000.0
2007-10-09 07:44:00,2.66844,2.67164,2.66701,2.66758,7880000.0
2007-10-09 07:45:00,2.67085,2.67154,2.66834,2.66927,9750000.0
2007-10-09 07:46:00,2.67,2.67055,2.66856,2.66912,9250000.0
2007-10-09 07:47:00,2.66968,2.67167,2.66754,2.67167,6130000.0
2007-10-09 07:48:00,2.67058,2.67124,2.66514,2.66948,6750000.0
2007-10-09 07:49:00,2.66643,2.67128,2.66643,2.67125,5500000.0
2007-10-09 07:50:00,2.67124,2.67124,2.66601,2.6661,16130000.0
2007-10-09 07:51:00,2.66872,2.67058,2.66366,2.66366,9630000.0
2007-10-09 07:52:00,2.67001,2.67033,2.66582,2.66858,9760000.0
2007-10-09 07:53:00,2.66788,2.66915,2.66465,2.66802,10500000.0
2007-10-09 07:54:00,2.66968,2.67034,2.66658,2.66995,9750000.0
2007-10-09 07:55:00,2.66755,2.66998,2.66744,2.66998,5500000.0
2007-10-09 07:56:00,2.66915,2.6698,2.66569,2.66961,7500000.0
2007-10-09 07:57:00,2.67129,2.67139,2.66753,2.67052,8130000.0
2007-10-09 07:58:00,2.66722,2.66913,2.66722,2.66735,10130000.0
2007-10-09 07:59:00,2.67032,2.67045,2.66827,2.66978,7760000.0
2007-10-09 08:00:00,2.67084,2.67117,2.66502,2.66744,7750000.0
2007-10-09 08:01:00,2.67038,2.67109,2.66571,2.66745,11260000.0
2007-10-09 08:02:00,2.66704,2.67065,2.66398,2.66809,15130000.0
2007-10-09 08:03:00,2.67078,2.67129,2.66552,2.6688,8500000.0
2007-10-09 08:04:00,2.67194,2.67194,2.66915,2.67101,10500000.0
2007-10-09 08:05:00,2.66543,2.67028,2.66543,2.66778,6250000.0
2007-10-09 08:06:00,2.66998,2.67047,2.66844,2.67047,5630000.0
2007-10-09 08:07:00,2.66982,2.67004,2.6659,2.66763,7000000.0
2007-10-09 08:08:00,2.67034,2.67038,2.66429,2.66942,7250000.0
2007-10-09 08:09:00,2.66942,2.67076,2.6644,2.66719,10500000.0
2007-10-09 08:10:00,2.66844,2.66988,2.66801,2.66866,6250000.0
2007-10-09 08:11:00,2.66874,2.66922,2.66597,2.66754,6750000.0
2007-10-09 08:12:00,2.66919,2.66957,2.66621,2.66893,5130000.0
2007-10-09 08:13:00,2.66699,2.66851,2.66699,2.6684,6250000.0
2007-10-09 08:14:00,2.66755,2.66779,2.66359,2.66739,11250000.0
2007-10-09 08:15:00,2.66761,2.6684,2.66509,2.66776,8500000.0
2007-10-09 08:16:00,2.66741,2.66749,2.66497,2.66497,5880000.0
2007-10-09 08:17:00,2.66513,2.66706,2.66456,2.66685,7250000.0
2007-10-09 08:18:00,2.66745,2.66775,2.66195,2.66775,8500000.0
2007-10-09 08:19:00,2.66657,2.66764,2.66596,2.6675,10500000.0
2007-10-09 08:20:00,2.66731,2.66843,2.66482,2.66843,9750000.0
2007-10-09 08:21:00,2.66758,2.66908,2.66641,2.66757,7880000.0
2007-10-09 08:22:00,2.66776,2.66915,2.66286,2.66594,8010000.0
2007-10-09 08:23:00,2.66878,2.66889,2.66641,2.66689,5500000.0
2007-10-09 08:24:00,2.66906,2.67018,2.66504,2.66946,7250000.0
2007-10-09 08:25:00,2.67002,2.67008,2.66779,2.66801,11130000.0
2007-10-09 08:26:00,2.66663,2.67016,2.66513,2.66846,13750000.0
2007-10-09 08:27:00,2.66737,2.67067,2.66737,2.67067,6630000.0
2007-10-09 08:28:00,2.67017,2.67017,2.66473,2.66805,7500000.0
2007-10-09 08:29:00,2.66997,2.67081,2.66656,2.66656,7630000.0
2007-10-09 08:30:00,2.67032,2.67032,2.6657,2.66693,13880000.0
2007-10-09 08:31:00,2.66762,2.66913,2.66342,2.669,7000000.0
2007-10-09 08:32:00,2.66837,2.66934,2.66569,2.66569,7000000.0
2007-10-09 08:33:00,2.66768,2.66926,2.66547,2.66547,5500000.0
2007-10-09 08:34:00,2.66925,2.66925,2.66089,2.66592,5500000.0
2007-10-09 08:35:00,2.66493,2.66986,2.66239,2.66986,5880000.0
2007-10-09 08:36:00,2.66957,2.66957,2.66668,2.66916,10130000.0
2007-10-09 08:37:00,2.66968,2.66968,2.66551,2.66874,7750000.0
2007-10-09 08:38:00,2.66659,2.66915,2.66198,2.66417,7750000.0
2007-10-09 08:39:00,2.66694,2.66957,2.66493,2.66957,8000000.0
2007-10-09 08:40:00,2.66417,2.66921,2.66417,2.66921,8000000.0
2007-10-09 08:41:00,2.66286,2.66915,2.66286,2.66915,11750000.0
2007-10-09 08:42:00,2.66971,2.66976,2.66691,2.66852,10260000.0
2007-10-09 08:43:00,2.66446,2.66969,2.66237,2.66969,15750000.0
2007-10-09 08:44:00,2.66715,2.67068,2.66404,2.66706,14750000.0
2007-10-09 08:45:00,2.66647,2.66892,2.66628,2.66648,8760000.0
2007-10-09 08:46:00,2.66968,2.67006,2.66758,2.67006,5500000.0
2007-10-09 08:47:00,2.66946,2.66946,2.66618,2.66888,13380000.0
2007-10-09 08:48:00,2.66933,2.6704,2.66425,2.6704,14630000.0
2007-10-09 08:50:00,2.66828,2.67019,2.66697,2.67019,6630000.0
2007-10-09 08:51:00,2.66955,2.67055,2.66546,2.66546,10630000.0
2007-10-09 08:52:00,2.66653,2.67033,2.66482,2.66729,8250000.0
2007-10-09 08:53:00,2.66979,2.66979,2.6645,2.6645,13000000.0
2007-10-09 08:54:00,2.66934,2.66934,2.66536,2.66858,8750000.0
2007-10-09 08:55:00,2.66875,2.66875,2.66581,2.6671,8000000.0
2007-10-09 08:56:00,2.66881,2.66881,2.66426,2.66536,7250000.0
2007-10-09 08:57:00,2.66399,2.66858,2.66255,2.66803,11880000.0
2007-10-09 08:58:00,2.66889,2.66889,2.66326,2.66714,6000000.0
2007-10-09 08:59:00,2.66836,2.66836,2.66381,2.66765,16250000.0
2007-10-09 09:00:00,2.6654,2.66703,2.66358,2.66582,9000000.0
2007-10-09 09:01:00,2.66721,2.66744,2.66209,2.66484,12750000.0
2007-10-09 09:02:00,2.66556,2.6685,2.66364,2.66828,7500000.0
2007-10-09 09:03:00,2.66311,2.66773,2.66311,2.66555,10250000.0
2007-10-09 09:04:00,2.66688,2.66797,2.6628,2.6628,6750000.0
2007-10-09 09:05:00,2.66867,2.66879,2.66456,2.66687,15500000.0
2007-10-09 09:06:00,2.66902,2.66902,2.6656,2.66902,9000000.0
2007-10-09 09:07:00,2.66957,2.66957,2.6654,2.66555,5500000.0
2007-10-09 09:08:00,2.66358,2.66877,2.66358,2.66573,9000000.0
2007-10-09 09:09:00,2.66936,2.66936,2.66673,2.66852,7000000.0
2007-10-09 09:10:00,2.66985,2.67056,2.66856,2.67046,7750000.0
2007-10-09 09:11:00,2.66761,2.67071,2.66583,2.66955,7880000.0
2007-10-09 09:12:00,2.67042,2.67103,2.66659,2.67103,7000000.0
2007-10-09 09:13:00,2.67126,2.67175,2.66507,2.67175,9500000.0
2007-10-09 09:14:00,2.67092,2.67125,2.66414,2.67125,7500000.0
2007-10-09 09:15:00,2.67122,2.67275,2.66582,2.6688,13380000.0
2007-10-09 09:16:00,2.66973,2.67078,2.66718,2.66905,14500000.0
2007-10-09 09:17:00,2.66714,2.67097,2.66416,2.6673,10000000.0
2007-10-09 09:18:00,2.66936,2.67167,2.66781,2.66952,9250000.0
2007-10-09 09:19:00,2.67117,2.67236,2.66491,2.66765,6250000.0
2007-10-09 09:20:00,2.67141,2.67184,2.66585,2.67001,8000000.0
2007-10-09 09:21:00,2.67068,2.67179,2.66682,2.67075,13500000.0
2007-10-09 09:22:00,2.66862,2.67221,2.66629,2.66813,12000000.0
2007-10-09 09:23:00,2.67133,2.67133,2.66786,2.67092,9130000.0
2007-10-09 09:24:00,2.67062,2.67128,2.6661,2.67128,5750000.0
2007-10-09 09:25:00,2.67203,2.67221,2.66667,2.67011,11500000.0
2007-10-09 09:26:00,2.67287,2.67326,2.66973,2.67169,6250000.0
2007-10-09 09:27:00,2.67211,2.67264,2.66649,2.67222,9750000.0
2007-10-09 09:28:00,2.66846,2.67277,2.66846,2.67277,8000000.0
2007-10-09 09:29:00,2.6697,2.67122,2.66527,2.67047,15500000.0
2007-10-09 09:30:00,2.66779,2.67004,2.66412,2.66817,8250000.0
2007-10-09 09:31:00,2.66946,2.67029,2.66685,2.67018,8750000.0
2007-10-09 09:32:00,2.67036,2.67036,2.66407,2.66559,6500000.0
2007-10-09 09:33:00,2.67116,2.67159,2.66511,2.66953,5880000.0
2007-10-09 09:34:00,2.67196,2.67196,2.66801,2.66801,6000000.0
2007-10-09 09:35:00,2.67056,2.67056,2.66616,2.66921,10750000.0
2007-10-09 09:36:00,2.67084,2.67084,2.66574,2.6693,9000000.0
2007-10-09 09:37:00,2.66986,2.66986,2.66492,2.66661,9630000.0
2007-10-09 09:38:00,2.66953,2.67107,2.66559,2.66659,5250000.0
2007-10-09 09:39:00,2.66718,2.66957,2.66551,2.66696,9750000.0
2007-10-09 09:40:00,2.66927,2.67004,2.665,2.665,8000000.0
2007-10-09 09:41:00,2.66962,2.66992,2.66507,2.66658,15000000.0
2007-10-09 09:42:00,2.66757,2.66937,2.66272,2.66812,17380000.0
2007-10-09 09:43:00,2.66444,2.66936,2.66444,2.66562,8500000.0
2007-10-09 09:44:00,2.66832,2.66868,2.66463,2.66463,11630000.0
2007-10-09 09:45:00,2.66534,2.6693,2.66534,2.66883,13000000.0
2007-10-09 09:46:00,2.67015,2.67015,2.66641,2.66849,5750000.0
2007-10-09 09:47:00,2.66961,2.6708,2.66526,2.66706,10250000.0
2007-10-09 09:48:00,2.66691,2.6698,2.66526,2.66772,7250000.0
2007-10-09 09:49:00,2.66491,2.66828,2.66491,2.66662,8130000.0
2007-10-09 09:50:00,2.6657,2.66789,2.66432,2.66702,7500000.0
2007-10-09 09:51:00,2.66711,2.66981,2.66452,2.66981,8500000.0
2007-10-09 09:52:00,2.67008,2.67058,2.66499,2.66796,9260000.0
2007-10-09 09:53:00,2.6709,2.67112,2.66752,2.67112,8630000.0
2007-10-09 09:54:00,2.66987,2.67038,2.6661,2.67033,14000000.0
2007-10-09 09:55:00,2.67043,2.6705,2.66848,2.6705,5250000.0
2007-10-09 09:56:00,2.67031,2.67031,2.66761,2.6703,5750000.0
2007-10-09 09:57:00,2.66846,2.67113,2.66752,2.67113,16380000.0
2007-10-09 09:58:00,2.66501,2.67009,2.66501,2.67008,10130000.0
2007-10-09 09:59:00,2.66942,2.67033,2.66623,2.6681,11510000.0
2007-10-09 10:00:00,2.67051,2.67051,2.66629,2.6679,5500000.0
2007-10-09 10:01:00,2.66706,2.66899,2.66406,2.66892,7000000.0
2007-10-09 10:02:00,2.66268,2.66891,2.66268,2.66608,8500000.0
2007-10-09 10:03:00,2.66674,2.6704,2.66674,2.66821,9880000.0
2007-10-09 10:04:00,2.66558,2.66876,2.66518,2.66876,6630000.0
2007-10-09 10:05:00,2.66692,2.66864,2.66578,2.66724,8750000.0
2007-10-09 10:06:00,2.66968,2.67044,2.66519,2.66925,9000000.0
2007-10-09 10:07:00,2.66809,2.66968,2.66637,2.66907,5630000.0
2007-10-09 10:08:00,2.66777,2.66952,2.66547,2.66952,8630000.0
2007-10-09 10:09:00,2.66921,2.67016,2.66491,2.66854,9500000.0
2007-10-09 10:10:00,2.66929,2.66933,2.66405,2.66642,15000000.0
2007-10-09 10:11:00,2.66801,2.67007,2.66303,2.66863,6250000.0
2007-10-09 10:12:00,2.66788,2.6694,2.66341,2.66934,8250000.0
2007-10-09 10:13:00,2.66762,2.67172,2.66717,2.67006,11000000.0
2007-10-09 10:14:00,2.66963,2.66963,2.66506,2.66903,8250000.0
2007-10-09 10:15:00,2.66849,2.6692,2.6653,2.66722,11500000.0
2007-10-09 10:16:00,2.66644,2.66825,2.66576,2.66579,5750000.0
2007-10-09 10:17:00,2.66773,2.6691,2.66625,2.66625,9260000.0
2007-10-09 10:18:00,2.66909,2.6701,2.66676,2.66998,10630000.0
2007-10-09 10:19:00,2.66925,2.67045,2.66583,2.66956,7750000.0
2007-10-09 10:20:00,2.66819,2.67065,2.66751,2.6698,7630000.0
2007-10-09 10:21:00,2.67099,2.67099,2.66484,2.66767,9250000.0
2007-10-09 10:22:00,2.666,2.67051,2.666,2.67004,10250000.0
2007-10-09 10:23:00,2.66932,2.67046,2.66637,2.66724,8000000.0
2007-10-09 10:24:00,2.67016,2.67016,2.66656,2.66656,7750000.0
2007-10-09 10:25:00,2.66843,2.67041,2.66559,2.67041,9250000.0
2007-10-09 10:26:00,2.66891,2.66993,2.66573,2.66626,8250000.0
2007-10-09 10:27:00,2.6674,2.67125,2.66568,2.66814,6750000.0
2007-10-09 10:28:00,2.67091,2.67091,2.66731,2.66844,6880000.0
2007-10-09 10:29:00,2.66831,2.6699,2.66779,2.668,7250000.0
2007-10-09 10:30:00,2.67097,2.67097,2.66668,2.66902,9000000.0
2007-10-09 10:31:00,2.6712,2.6712,2.66749,2.67,9250000.0
2007-10-09 10:32:00,2.66631,2.66967,2.66381,2.66772,13130000.0
2007-10-09 10:33:00,2.67009,2.67009,2.66563,2.66932,10750000.0
2007-10-09 10:34:00,2.66859,2.67063,2.66768,2.66927,9500000.0
2007-10-09 10:35:00,2.66823,2.66946,2.66366,2.66366,5500000.0
2007-10-09 10:36:00,2.67022,2.67022,2.66475,2.66847,8500000.0
2007-10-09 10:37:00,2.67015,2.67015,2.66632,2.66775,9000000.0
2007-10-09 10:38:00,2.66954,2.67091,2.66753,2.66928,8750000.0
2007-10-09 10:39:00,2.6696,2.66997,2.66607,2.66937,11000000.0
2007-10-09 10:40:00,2.66704,2.67024,2.66491,2.6694,9750000.0
2007-10-09 10:41:00,2.66966,2.66966,2.6658,2.66883,9260000.0
2007-10-09 10:42:00,2.67022,2.67031,2.66637,2.66939,10750000.0
2007-10-09 10:43:00,2.6694,2.66985,2.66679,2.66938,7250000.0
2007-10-09 10:44:00,2.66614,2.66867,2.66435,2.66435,13000000.0
2007-10-09 10:45:00,2.66613,2.6695,2.66522,2.66909,6000000.0
2007-10-09 10:46:00,2.66989,2.66989,2.6679,2.66924,6750000.0
2007-10-09 10:47:00,2.66973,2.66973,2.66464,2.66603,9250000.0
2007-10-09 10:48:00,2.6688,2.66941,2.66634,2.66932,8000000.0
2007-10-09 10:49:00,2.66758,2.67125,2.66543,2.66543,8250000.0
2007-10-09 10:50:00,2.66906,2.67142,2.66777,2.67142,6250000.0
2007-10-09 10:51:00,2.66701,2.66984,2.66366,2.66366,8010000.0
2007-10-09 10:52:00,2.67064,2.67185,2.6669,2.67074,13750000.0
2007-10-09 10:53:00,2.66936,2.67068,2.66609,2.66725,11000000.0
2007-10-09 10:54:00,2.67129,2.67129,2.66577,2.66882,7250000.0
2007-10-09 10:55:00,2.67056,2.67171,2.669,2.67171,6630000.0
2007-10-09 10:56:00,2.6701,2.67187,2.66869,2.66999,11500000.0
2007-10-09 10:57:00,2.66624,2.67207,2.66624,2.67207,6260000.0
2007-10-09 10:58:00,2.67043,2.67043,2.66469,2.66927,7750000.0
2007-10-09 10:59:00,2.6711,2.67166,2.66526,2.67108,7380000.0
2007-10-09 11:00:00,2.67061,2.67319,2.66895,2.6717,10130000.0
2007-10-09 11:01:00,2.66991,2.67211,2.66772,2.67034,10250000.0
2007-10-09 11:02:00,2.67126,2.67177,2.66964,2.66988,6750000.0
2007-10-09 11:03:00,2.67239,2.67259,2.66968,2.67161,6750000.0
2007-10-09 11:04:00,2.66861,2.67259,2.66861,2.66939,6380000.0
2007-10-09 11:05:00,2.67099,2.67299,2.66893,2.67152,9760000.0
2007-10-09 11:06:00,2.66895,2.67339,2.66895,2.67339,6500000.0
2007-10-09 11:07:00,2.67238,2.67238,2.66792,2.66792,6000000.0
2007-10-09 11:08:00,2.67105,2.6714,2.6676,2.67052,5750000.0
2007-10-09 11:09:00,2.67073,2.67151,2.66655,2.67151,7000000.0
2007-10-09 11:10:00,2.67076,2.67189,2.66819,2.67189,6630000.0
2007-10-09 11:11:00,2.66959,2.67266,2.66818,2.67174,8630000.0
2007-10-09 11:12:00,2.67259,2.67259,2.6696,2.6706,6000000.0
2007-10-09 11:13:00,2.67174,2.67256,2.6674,2.6682,10500000.0
2007-10-09 11:14:00,2.67185,2.67241,2.66738,2.67241,7750000.0
2007-10-09 11:15:00,2.66741,2.67183,2.66741,2.67084,9250000.0
2007-10-09 11:16:00,2.67123,2.67257,2.67049,2.67049,5500000.0
2007-10-09 11:17:00,2.67264,2.67294,2.66602,2.66907,8250000.0
2007-10-09 11:18:00,2.67013,2.67428,2.66871,2.6716,12250000.0
2007-10-09 11:19:00,2.67225,2.67225,2.66736,2.67174,8500000.0
2007-10-09 11:20:00,2.6724,2.6728,2.6668,2.67177,7510000.0
2007-10-09 11:21:00,2.67244,2.67244,2.66556,2.6683,10000000.0
2007-10-09 11:22:00,2.67153,2.67153,2.66635,2.66635,6250000.0
2007-10-09 11:23:00,2.67075,2.67274,2.66776,2.67146,14880000.0
2007-10-09 11:24:00,2.67336,2.67366,2.67084,2.67291,6750000.0
2007-10-09 11:25:00,2.67282,2.67333,2.6672,2.67082,10510000.0
2007-10-09 11:26:00,2.67027,2.67419,2.66793,2.67419,10380000.0
2007-10-09 11:27:00,2.67248,2.67359,2.66893,2.67267,7000000.0
2007-10-09 11:28:00,2.67356,2.67356,2.66871,2.67028,8000000.0
2007-10-09 11:29:00,2.67162,2.67393,2.6702,2.67317,5750000.0
2007-10-09 11:30:00,2.67278,2.67398,2.67174,2.67347,6500000.0
2007-10-09 11:31:00,2.67245,2.67279,2.66791,2.6705,8750000.0
2007-10-09 11:32:00,2.67318,2.67368,2.66695,2.67012,10000000.0
2007-10-09 11:33:00,2.67315,2.67354,2.66928,2.67354,18500000.0
2007-10-09 11:34:00,2.67255,2.67383,2.67047,2.67383,8250000.0
2007-10-09 11:35:00,2.67392,2.67474,2.66339,2.67101,13000000.0
2007-10-09 11:36:00,2.67374,2.67421,2.67184,2.67297,7000000.0
2007-10-09 11:37:00,2.67091,2.67394,2.66903,2.67394,7000000.0
2007-10-09 11:38:00,2.67127,2.67408,2.66851,2.67408,5500000.0
2007-10-09 11:39:00,2.67542,2.67542,2.66717,2.67271,9880000.0
2007-10-09 11:40:00,2.66849,2.67365,2.66849,2.67351,12760000.0
2007-10-09 11:41:00,2.67366,2.67469,2.66871,2.67469,8250000.0
2007-10-09 11:42:00,2.67362,2.67471,2.67092,2.67393,10750000.0
2007-10-09 11:43:00,2.67266,2.67475,2.66989,2.67353,11250000.0
2007-10-09 11:44:00,2.67525,2.67525,2.67056,2.67193,10010000.0
2007-10-09 11:45:00,2.66972,2.67406,2.66972,2.67282,9510000.0
2007-10-09 11:46:00,2.67443,2.67613,2.67196,2.67613,7750000.0
2007-10-09 11:47:00,2.67294,2.67563,2.6694,2.67563,9130000.0
2007-10-09 11:48:00,2.67299,2.67483,2.67052,2.67258,15250000.0
2007-10-09 11:49:00,2.67519,2.67519,2.66842,2.67142,12630000.0
2007-10-09 11:50:00,2.67376,2.67418,2.67198,2.67198,9500000.0
2007-10-09 11:51:00,2.67182,2.67263,2.67147,2.67147,5500000.0
2007-10-09 11:52:00,2.67381,2.67448,2.67155,2.67424,8000000.0
2007-10-09 11:53:00,2.675,2.675,2.67123,2.67123,8500000.0
2007-10-09 11:54:00,2.67442,2.67442,2.66769,2.6733,9630000.0
2007-10-09 11:55:00,2.6718,2.6734,2.67004,2.67113,6250000.0
2007-10-09 11:56:00,2.67343,2.67478,2.67232,2.67424,8000000.0
2007-10-09 11:57:00,2.66919,2.67388,2.66919,2.67068,6000000.0
2007-10-09 11:58:00,2.67025,2.67432,2.67025,2.67405,10500000.0
2007-10-09 11:59:00,2.6753,2.67591,2.67215,2.67485,8250000.0
2007-10-09 12:00:00,2.67066,2.67357,2.6687,2.6719,10000000.0
2007-10-09 12:01:00,2.66719,2.67298,2.66719,2.67298,7880000.0
2007-10-09 12:02:00,2.66596,2.67283,2.66596,2.67227,7000000.0
2007-10-09 12:03:00,2.6716,2.67261,2.66774,2.66774,7000000.0
2007-10-09 12:04:00,2.67238,2.67301,2.66822,2.67301,6500000.0
2007-10-09 12:05:00,2.67219,2.67268,2.66672,2.67268,8380000.0
2007-10-09 12:06:00,2.67125,2.67232,2.66923,2.67232,8250000.0
2007-10-09 12:07:00,2.67153,2.67311,2.66931,2.66956,10750000.0
2007-10-09 12:08:00,2.67294,2.67294,2.66749,2.67216,7250000.0
2007-10-09 12:09:00,2.67198,2.6728,2.66692,2.67258,13130000.0
2007-10-09 12:10:00,2.67091,2.67199,2.66604,2.67107,8500000.0
2007-10-09 12:11:00,2.6724,2.6724,2.66798,2.67119,7000000.0
2007-10-09 12:12:00,2.66896,2.67096,2.66849,2.67076,11500000.0
2007-10-09 12:13:00,2.66886,2.67103,2.66614,2.6703,16760000.0
2007-10-09 12:14:00,2.67056,2.67104,2.66494,2.67104,13880000.0
2007-10-09 12:15:00,2.66723,2.6705,2.6669,2.6669,9380000.0
2007-10-09 12:16:00,2.67159,2.67169,2.66669,2.66669,5260000.0
2007-10-09 12:17:00,2.67024,2.67089,2.66878,2.67089,5880000.0
2007-10-09 12:18:00,2.66825,2.67221,2.66667,2.66667,6630000.0
2007-10-09 12:19:00,2.67072,2.67089,2.66478,2.6679,8250000.0
2007-10-09 12:20:00,2.66614,2.67086,2.66614,2.67057,9750000.0
2007-10-09 12:21:00,2.67122,2.67193,2.66642,2.66846,12130000.0
2007-10-09 12:22:00,2.67174,2.67183,2.66802,2.67183,7750000.0
2007-10-09 12:23:00,2.67187,2.67187,2.66789,2.66789,9630000.0
2007-10-09 12:24:00,2.66624,2.67102,2.66624,2.66881,6000000.0
2007-10-09 12:25:00,2.6705,2.67125,2.66788,2.6709,7000000.0
2007-10-09 12:26:00,2.66966,2.67034,2.66754,2.66806,8500000.0
2007-10-09 12:27:00,2.66735,2.67028,2.66513,2.67028,8500000.0
2007-10-09 12:28:00,2.66872,2.67102,2.6682,2.66939,10000000.0
2007-10-09 12:29:00,2.66794,2.6705,2.66755,2.67012,8250000.0
2007-10-09 12:30:00,2.6708,2.67099,2.66689,2.66828,9380000.0
2007-10-09 12:31:00,2.67068,2.67126,2.66803,2.67071,5250000.0
2007-10-09 12:32:00,2.67165,2.67165,2.66785,2.66785,6250000.0
2007-10-09 12:33:00,2.66873,2.6714,2.66788,2.66889,14500000.0
2007-10-09 12:34:00,2.66873,2.67109,2.66873,2.67042,8500000.0
2007-10-09 12:35:00,2.67031,2.67039,2.6664,2.66673,8630000.0
2007-10-09 12:36:00,2.67026,2.67189,2.66601,2.67189,6130000.0
2007-10-09 12:37:00,2.66823,2.67073,2.66492,2.66856,15760000.0
2007-10-09 12:38:00,2.66785,2.67114,2.66383,2.66873,11880000.0
2007-10-09 12:39:00,2.67037,2.6715,2.6658,2.6715,5880000.0
2007-10-09 12:40:00,2.66706,2.67083,2.66706,2.66905,7750000.0
2007-10-09 12:41:00,2.66705,2.67086,2.66705,2.67069,8000000.0
2007-10-09 12:42:00,2.67021,2.67185,2.66544,2.67185,12880000.0
2007-10-09 12:43:00,2.67134,2.67134,2.66883,2.67017,7380000.0
2007-10-09 12:44:00,2.66885,2.671,2.66717,2.66865,9500000.0
2007-10-09 12:45:00,2.66689,2.67098,2.66689,2.67053,7750000.0
2007-10-09 12:46:00,2.67031,2.67041,2.66397,2.66397,8880000.0
2007-10-09 12:47:00,2.67117,2.67117,2.66757,2.66763,10130000.0
2007-10-09 12:48:00,2.67075,2.67109,2.66771,2.67109,9500000.0
2007-10-09 12:49:00,2.67172,2.67172,2.66777,2.67147,7250000.0
2007-10-09 12:50:00,2.671,2.671,2.66692,2.67094,12750000.0
2007-10-09 12:51:00,2.6712,2.67129,2.66644,2.67052,7000000.0
2007-10-09 12:52:00,2.66904,2.67113,2.66512,2.67113,5500000.0
2007-10-09 12:53:00,2.67036,2.67036,2.66449,2.66845,7500000.0
2007-10-09 12:54:00,2.66645,2.66891,2.66453,2.66831,8000000.0
2007-10-09 12:55:00,2.66562,2.66854,2.66361,2.66764,11880000.0
2007-10-09 12:56:00,2.6658,2.66744,2.66097,2.66418,10880000.0
2007-10-09 12:57:00,2.66656,2.6674,2.66221,2.66331,8500000.0
2007-10-09 12:58:00,2.66668,2.66759,2.66295,2.66315,10380000.0
2007-10-09 12:59:00,2.66228,2.668,2.66228,2.66729,9630000.0
2007-10-09 13:00:00,2.66905,2.66905,2.66515,2.66858,8380000.0
2007-10-09 13:01:00,2.6628,2.6684,2.6628,2.66417,8500000.0
2007-10-09 13:02:00,2.6647,2.66787,2.66341,2.66411,8250000.0
2007-10-09 13:03:00,2.66771,2.66821,2.66378,2.66727,12880000.0
2007-10-09 13:04:00,2.6682,2.6682,2.6628,2.66612,10630000.0
2007-10-09 13:05:00,2.66593,2.66911,2.66128,2.66899,10510000.0
2007-10-09 13:06:00,2.66458,2.66819,2.66458,2.66672,10500000.0
2007-10-09 13:07:00,2.66693,2.6695,2.66349,2.66611,14130000.0
2007-10-09 13:08:00,2.66889,2.66913,2.66433,2.66769,7750000.0
2007-10-09 13:09:00,2.66866,2.6692,2.66386,2.6668,7500000.0
2007-10-09 13:10:00,2.66492,2.66887,2.66385,2.66887,9750000.0
2007-10-09 13:11:00,2.66692,2.66962,2.66668,2.66777,10630000.0
2007-10-09 13:12:00,2.66865,2.66865,2.66506,2.66584,14000000.0
2007-10-09 13:13:00,2.66639,2.66795,2.66305,2.66636,12380000.0
2007-10-09 13:14:00,2.66726,2.66789,2.66403,2.66787,7000000.0
2007-10-09 13:15:00,2.66807,2.66859,2.66135,2.66135,5500000.0
2007-10-09 13:16:00,2.66699,2.66852,2.66294,2.66573,12130000.0
2007-10-09 13:17:00,2.66322,2.66764,2.66322,2.66429,6750000.0
2007-10-09 13:18:00,2.66687,2.66802,2.66426,2.66802,6260000.0
2007-10-09 13:19:00,2.66724,2.66868,2.66467,2.66867,7500000.0
2007-10-09 13:20:00,2.66709,2.66803,2.66605,2.66678,5750000.0
2007-10-09 13:21:00,2.66826,2.6685,2.66207,2.66654,7000000.0
2007-10-09 13:22:00,2.66523,2.66805,2.66385,2.66777,7750000.0
2007-10-09 13:23:00,2.66858,2.66858,2.66265,2.66532,12500000.0
2007-10-09 13:24:00,2.6681,2.66882,2.66329,2.66749,13130000.0
2007-10-09 13:25:00,2.66571,2.66852,2.66368,2.66852,8000000.0
2007-10-09 13:26:00,2.66904,2.66904,2.66472,2.66866,7500000.0
2007-10-09 13:27:00,2.66902,2.66902,2.66456,2.66866,13750000.0
2007-10-09 13:28:00,2.66628,2.66816,2.66256,2.66371,8380000.0
2007-10-09 13:29:00,2.66587,2.66972,2.66587,2.66972,5500000.0
2007-10-09 13:30:00,2.66972,2.67032,2.6656,2.66972,9000000.0
2007-10-09 13:31:00,2.66734,2.66953,2.66522,2.66569,10130000.0
2007-10-09 13:32:00,2.66861,2.66861,2.66557,2.66831,7380000.0
2007-10-09 13:33:00,2.66725,2.66816,2.66452,2.66816,7130000.0
2007-10-09 13:34:00,2.66786,2.66812,2.66357,2.66665,9000000.0
2007-10-09 13:35:00,2.6648,2.66942,2.6648,2.66797,10250000.0
2007-10-09 13:36:00,2.66472,2.66918,2.66389,2.66918,10000000.0
2007-10-09 13:37:00,2.66903,2.66903,2.66629,2.66676,7000000.0
2007-10-09 13:38:00,2.66685,2.66789,2.66355,2.66766,9880000.0
2007-10-09 13:39:00,2.6653,2.66767,2.66193,2.66718,6760000.0
2007-10-09 13:40:00,2.66582,2.66853,2.66516,2.66584,5750000.0
2007-10-09 13:41:00,2.66852,2.66852,2.66519,2.66786,9750000.0
2007-10-09 13:42:00,2.66772,2.66889,2.66588,2.66889,5250000.0
2007-10-09 13:43:00,2.6687,2.6687,2.66434,2.6676,6250000.0
2007-10-09 13:44:00,2.66643,2.66908,2.66638,2.66908,10000000.0
2007-10-09 13:45:00,2.66558,2.6696,2.66535,2.66535,8750000.0
2007-10-09 13:46:00,2.66757,2.66909,2.66566,2.66909,6500000.0
2007-10-09 13:47:00,2.66476,2.66863,2.66476,2.66547,11880000.0
2007-10-09 13:48:00,2.66875,2.66935,2.6645,2.66648,12750000.0
2007-10-09 13:49:00,2.66665,2.66815,2.66572,2.66656,5500000.0
2007-10-09 13:50:00,2.66819,2.66848,2.66585,2.66775,8380000.0
2007-10-09 13:51:00,2.66876,2.66876,2.66368,2.66848,8250000.0
2007-10-09 13:52:00,2.66764,2.66842,2.66336,2.66842,11000000.0
2007-10-09 13:53:00,2.66829,2.66866,2.66534,2.66605,6250000.0
2007-10-09 13:54:00,2.66901,2.66902,2.66687,2.66717,4880000.0
2007-10-09 13:55:00,2.66745,2.66975,2.66624,2.66714,10630000.0
2007-10-09 13:56:00,2.66591,2.66762,2.66148,2.66148,8250000.0
2007-10-09 13:57:00,2.66839,2.6689,2.66542,2.66558,7750000.0
2007-10-09 13:58:00,2.66648,2.66808,2.66451,2.66678,9000000.0
2007-10-09 13:59:00,2.66938,2.66938,2.6666,2.66669,8000000.0
2007-10-09 14:00:00,2.66028,2.66813,2.66028,2.66755,12260000.0
2007-10-09 14:01:00,2.66538,2.66857,2.66423,2.66829,11000000.0
2007-10-09 14:02:00,2.66663,2.66828,2.66585,2.66828,10000000.0
2007-10-09 14:03:00,2.66626,2.66881,2.6641,2.66484,9380000.0
2007-10-09 14:04:00,2.66671,2.66925,2.66119,2.66925,7000000.0
2007-10-09 14:05:00,2.66708,2.66708,2.66129,2.6624,8500000.0
2007-10-09 14:06:00,2.66575,2.66764,2.6607,2.66635,7880000.0
2007-10-09 14:07:00,2.66752,2.66768,2.6622,2.66722,7250000.0
2007-10-09 14:08:00,2.66532,2.66742,2.66271,2.66742,11000000.0
2007-10-09 14:09:00,2.66625,2.66714,2.66514,2.66531,5500000.0
2007-10-09 14:10:00,2.66834,2.66834,2.66394,2.66394,9500000.0
2007-10-09 14:11:00,2.66592,2.66762,2.66389,2.66437,5250000.0
2007-10-09 14:12:00,2.66541,2.66602,2.66195,2.66448,8000000.0
2007-10-09 14:13:00,2.66682,2.66774,2.66343,2.66717,8130000.0
2007-10-09 14:14:00,2.66876,2.66876,2.66492,2.66636,6500000.0
2007-10-09 14:15:00,2.66845,2.66957,2.66366,2.6686,8750000.0
2007-10-09 14:16:00,2.66763,2.6678,2.66508,2.66735,12000000.0
2007-10-09 14:17:00,2.66744,2.6684,2.66357,2.66778,9750000.0
2007-10-09 14:18:00,2.66835,2.66839,2.66239,2.66416,6250000.0
2007-10-09 14:19:00,2.66557,2.66725,2.6587,2.66725,11000000.0
2007-10-09 14:20:00,2.66754,2.6677,2.65968,2.66697,8750000.0
2007-10-09 14:21:00,2.66647,2.66746,2.6633,2.66746,15500000.0
2007-10-09 14:22:00,2.66309,2.66745,2.66309,2.6656,5500000.0
2007-10-09 14:23:00,2.66779,2.66779,2.66255,2.66651,8250000.0
2007-10-09 14:24:00,2.66639,2.66722,2.6633,2.66641,12880000.0
2007-10-09 14:25:00,2.66817,2.66817,2.66477,2.6677,7500000.0
2007-10-09 14:26:00,2.66726,2.66774,2.65962,2.66774,13130000.0
2007-10-09 14:27:00,2.66472,2.6677,2.66472,2.66476,11000000.0
2007-10-09 14:28:00,2.66775,2.66775,2.66204,2.66519,6750000.0
2007-10-09 14:29:00,2.66568,2.66751,2.66353,2.66706,8130000.0
2007-10-09 14:30:00,2.66417,2.66804,2.66417,2.66468,10250000.0
2007-10-09 14:31:00,2.66604,2.66891,2.66546,2.66598,7750000.0
2007-10-09 14:32:00,2.66729,2.66768,2.6623,2.66743,8880000.0
2007-10-09 14:33:00,2.66752,2.66842,2.66586,2.66627,8380000.0
2007-10-09 14:34:00,2.66842,2.66845,2.6643,2.66839,10130000.0
2007-10-09 14:35:00,2.6646,2.66812,2.6646,2.66504,10500000.0
2007-10-09 14:36:00,2.66674,2.66768,2.664,2.6675,11130000.0
2007-10-09 14:37:00,2.66679,2.66919,2.66335,2.66768,9250000.0
2007-10-09 14:38:00,2.66832,2.66832,2.66308,2.66308,7250000.0
2007-10-09 14:39:00,2.66828,2.66865,2.66223,2.66223,9130000.0
2007-10-09 14:40:00,2.66595,2.66898,2.66536,2.66864,9130000.0
2007-10-09 14:41:00,2.66909,2.66909,2.66501,2.66501,6250000.0
2007-10-09 14:42:00,2.6652,2.66879,2.66489,2.6686,10750000.0
2007-10-09 14:43:00,2.66746,2.66866,2.66164,2.66629,7500000.0
2007-10-09 14:44:00,2.66772,2.66853,2.66418,2.6651,8880000.0
2007-10-09 14:45:00,2.66227,2.66754,2.66227,2.66307,6010000.0
2007-10-09 14:46:00,2.66651,2.66683,2.66328,2.66438,8380000.0
2007-10-09 14:47:00,2.66753,2.66824,2.66592,2.66782,10130000.0
2007-10-09 14:48:00,2.66946,2.66946,2.66373,2.66513,8250000.0
2007-10-09 14:49:00,2.66903,2.66937,2.66603,2.66869,9880000.0
2007-10-09 14:50:00,2.66828,2.66958,2.66305,2.66846,6000000.0
2007-10-09 14:51:00,2.66791,2.66802,2.6657,2.6657,5750000.0
2007-10-09 14:52:00,2.66449,2.66955,2.66398,2.66777,10250000.0
2007-10-09 14:53:00,2.66618,2.66884,2.66467,2.66467,6250000.0
2007-10-09 14:54:00,2.66826,2.66847,2.66489,2.66489,9630000.0
2007-10-09 14:55:00,2.66879,2.66939,2.66498,2.66706,7000000.0
2007-10-09 14:56:00,2.66643,2.66643,2.66058,2.66058,12130000.0
2007-10-09 14:57:00,2.66907,2.66952,2.66235,2.66448,8500000.0
2007-10-09 14:58:00,2.66713,2.66878,2.66254,2.66807,10250000.0
2007-10-09 14:59:00,2.66811,2.66829,2.66346,2.6653,10500000.0
2007-10-09 15:00:00,2.66698,2.66833,2.66536,2.66683,12000000.0
2007-10-09 15:01:00,2.66774,2.66854,2.6633,2.66812,10250000.0
2007-10-09 15:02:00,2.66816,2.66904,2.66301,2.66661,9380000.0
2007-10-09 15:03:00,2.6678,2.66919,2.66208,2.66565,14750000.0
2007-10-09 15:04:00,2.66739,2.66867,2.6632,2.66561,8750000.0
2007-10-09 15:05:00,2.66757,2.66757,2.66418,2.66678,13130000.0
2007-10-09 15:06:00,2.66765,2.66838,2.66579,2.66675,8880000.0
2007-10-09 15:07:00,2.66668,2.66776,2.66203,2.66776,10500000.0
2007-10-09 15:08:00,2.66759,2.66759,2.6621,2.66323,8130000.0
2007-10-09 15:09:00,2.6667,2.66835,2.66484,2.66733,13500000.0
2007-10-09 15:10:00,2.6688,2.6688,2.66394,2.66524,10000000.0
2007-10-09 15:11:00,2.66655,2.66812,2.6622,2.66812,9500000.0
2007-10-09 15:12:00,2.6685,2.6685,2.66478,2.6671,6000000.0
2007-10-09 15:13:00,2.66513,2.66764,2.66513,2.66617,6750000.0
2007-10-09 15:14:00,2.66713,2.66747,2.66209,2.66714,10250000.0
2007-10-09 15:15:00,2.66756,2.66756,2.66104,2.66564,7380000.0
2007-10-09 15:16:00,2.6682,2.66836,2.66458,2.66458,16380000.0
2007-10-09 15:17:00,2.66874,2.66874,2.66571,2.66783,6760000.0
2007-10-09 15:18:00,2.66738,2.66892,2.66259,2.66892,9500000.0
2007-10-09 15:19:00,2.66701,2.66776,2.6641,2.6641,8500000.0
2007-10-09 15:20:00,2.66532,2.66781,2.66429,2.66764,6750000.0
2007-10-09 15:21:00,2.6656,2.6686,2.66414,2.66771,6500000.0
2007-10-09 15:22:00,2.67013,2.67041,2.66593,2.66911,12250000.0
2007-10-09 15:23:00,2.66918,2.66963,2.66505,2.66884,9500000.0
2007-10-09 15:24:00,2.66642,2.66761,2.66331,2.66761,6250000.0
2007-10-09 15:25:00,2.66789,2.66911,2.6635,2.66595,12380000.0
2007-10-09 15:26:00,2.6682,2.66855,2.66421,2.66759,6380000.0
2007-10-09 15:27:00,2.66581,2.66815,2.66291,2.66737,8380000.0
2007-10-09 15:28:00,2.66919,2.66919,2.6658,2.6658,8500000.0
2007-10-09 15:29:00,2.66747,2.66905,2.66574,2.66905,9000000.0
2007-10-09 15:30:00,2.66471,2.66883,2.66471,2.66712,10750000.0
2007-10-09 15:31:00,2.66845,2.66859,2.66273,2.66801,9250000.0
2007-10-09 15:32:00,2.66782,2.66782,2.66464,2.66757,7000000.0
2007-10-09 15:33:00,2.66427,2.6681,2.66316,2.66776,11130000.0
2007-10-09 15:34:00,2.66657,2.66732,2.664,2.66644,6750000.0
2007-10-09 15:35:00,2.66197,2.66763,2.66197,2.66763,9250000.0
2007-10-09 15:36:00,2.66685,2.6674,2.66291,2.66589,9000000.0
2007-10-09 15:37:00,2.66353,2.66775,2.66353,2.66676,10010000.0
2007-10-09 15:38:00,2.66604,2.66825,2.6641,2.66484,9880000.0
2007-10-09 15:39:00,2.66398,2.66602,2.65998,2.66302,8000000.0
2007-10-09 15:40:00,2.66511,2.66729,2.66443,2.66723,6500000.0
2007-10-09 15:41:00,2.66528,2.66734,2.66372,2.66734,9630000.0
2007-10-09 15:42:00,2.6638,2.66633,2.6611,2.66192,6630000.0
2007-10-09 15:43:00,2.6652,2.66652,2.66296,2.66346,9880000.0
2007-10-09 15:44:00,2.66428,2.66428,2.66029,2.66029,6250000.0
2007-10-09 15:45:00,2.66459,2.66459,2.66027,2.66455,7750000.0
2007-10-09 15:46:00,2.66545,2.66545,2.65991,2.66035,8250000.0
2007-10-09 15:47:00,2.6633,2.66386,2.65988,2.66377,7250000.0
2007-10-09 15:48:00,2.66285,2.66368,2.65801,2.65801,8750000.0
2007-10-09 15:49:00,2.66266,2.66311,2.65663,2.66311,8500000.0
2007-10-09 15:50:00,2.66167,2.66247,2.65825,2.66168,9500000.0
2007-10-09 15:51:00,2.66275,2.66275,2.65869,2.6627,7130000.0
2007-10-09 15:52:00,2.66202,2.66284,2.66091,2.66253,9000000.0
2007-10-09 15:53:00,2.66198,2.6641,2.65735,2.6641,10750000.0
2007-10-09 15:54:00,2.66431,2.66431,2.66034,2.66153,6500000.0
2007-10-09 15:55:00,2.66094,2.66344,2.65812,2.66275,10750000.0
2007-10-09 15:56:00,2.66173,2.66334,2.65925,2.66334,6130000.0
2007-10-09 15:57:00,2.66216,2.66363,2.65994,2.663,9000000.0
2007-10-09 15:58:00,2.66361,2.66394,2.65745,2.66088,6750000.0
2007-10-09 15:59:00,2.66381,2.66391,2.66078,2.66231,13630000.0
2007-10-09 16:00:00,2.66292,2.66441,2.6598,2.66441,7750000.0
2007-10-09 16:01:00,2.66301,2.66498,2.66116,2.66116,6380000.0
2007-10-09 16:02:00,2.66372,2.66382,2.65855,2.66382,12500000.0
2007-10-09 16:03:00,2.66155,2.66333,2.65878,2.66301,9500000.0
2007-10-09 16:04:00,2.66361,2.66366,2.6604,2.6634,9000000.0
2007-10-09 16:05:00,2.66421,2.66421,2.66083,2.66285,6380000.0
2007-10-09 16:06:00,2.66034,2.66247,2.65646,2.65646,7250000.0
2007-10-09 16:07:00,2.66274,2.66347,2.65904,2.66347,11380000.0
2007-10-09 16:08:00,2.66072,2.66324,2.65902,2.6606,10500000.0
2007-10-09 16:09:00,2.66196,2.66331,2.65948,2.6623,9250000.0
2007-10-09 16:10:00,2.66175,2.66321,2.65727,2.66272,10000000.0
2007-10-09 16:11:00,2.66031,2.66446,2.66031,2.66446,5500000.0
2007-10-09 16:12:00,2.66279,2.66427,2.65994,2.66287,8500000.0
2007-10-09 16:13:00,2.66274,2.66382,2.66025,2.66382,12250000.0
2007-10-09 16:14:00,2.6621,2.6643,2.66033,2.66033,9500000.0
2007-10-09 16:15:00,2.66216,2.66216,2.66039,2.66039,6250000.0
2007-10-09 16:16:00,2.66231,2.66291,2.65984,2.66179,10760000.0
2007-10-09 16:17:00,2.66422,2.66435,2.66048,2.66378,14000000.0
2007-10-09 16:18:00,2.66414,2.66456,2.65693,2.66031,5510000.0
2007-10-09 16:19:00,2.66373,2.66373,2.65887,2.66078,7880000.0
2007-10-09 16:20:00,2.66116,2.6632,2.66028,2.66028,9760000.0
2007-10-09 16:21:00,2.66215,2.66307,2.65974,2.66071,5750000.0
2007-10-09 16:22:00,2.66128,2.66298,2.65884,2.66271,9130000.0
2007-10-09 16:23:00,2.66106,2.66286,2.65651,2.66286,6000000.0
2007-10-09 16:24:00,2.66088,2.66088,2.65535,2.65906,7500000.0
2007-10-09 16:25:00,2.66029,2.66029,2.65529,2.6555,5250000.0
2007-10-09 16:26:00,2.65772,2.65945,2.65605,2.65824,9130000.0
2007-10-09 16:27:00,2.65842,2.65866,2.65293,2.65516,11000000.0
2007-10-09 16:28:00,2.6571,2.65831,2.65584,2.65781,11000000.0
2007-10-09 16:29:00,2.65764,2.65946,2.65615,2.65946,8500000.0
2007-10-09 16:30:00,2.65831,2.65998,2.65592,2.65998,7000000.0
2007-10-09 16:31:00,2.65913,2.65913,2.65572,2.6583,6880000.0
2007-10-09 16:32:00,2.66019,2.66019,2.6545,2.6591,6380000.0
2007-10-09 16:33:00,2.66001,2.66001,2.65709,2.65911,8500000.0
2007-10-09 16:34:00,2.65693,2.66043,2.65556,2.66025,14250000.0
2007-10-09 16:35:00,2.66058,2.66105,2.65376,2.66105,11750000.0
2007-10-09 16:36:00,2.65967,2.66102,2.65609,2.65995,10260000.0
2007-10-09 16:37:00,2.65924,2.65924,2.65626,2.65752,6000000.0
2007-10-09 16:38:00,2.65794,2.65834,2.65137,2.65834,10750000.0
2007-10-09 16:39:00,2.65756,2.65814,2.65357,2.65478,9000000.0
2007-10-09 16:40:00,2.65492,2.6595,2.65492,2.65816,7250000.0
2007-10-09 16:41:00,2.65896,2.65896,2.65396,2.65549,9250000.0
2007-10-09 16:42:00,2.6557,2.65799,2.65485,2.65627,8630000.0
2007-10-09 16:43:00,2.65837,2.65849,2.65438,2.65453,11130000.0
2007-10-09 16:44:00,2.65764,2.65942,2.65424,2.65787,11380000.0
2007-10-09 16:45:00,2.65689,2.65901,2.65649,2.65901,7630000.0
2007-10-09 16:46:00,2.65774,2.65903,2.65494,2.65533,7250000.0
2007-10-09 16:47:00,2.65937,2.65951,2.65622,2.65897,13380000.0
2007-10-09 16:48:00,2.65776,2.66002,2.65596,2.66002,5500000.0
2007-10-09 16:49:00,2.65786,2.65859,2.65365,2.65681,12380000.0
2007-10-09 16:50:00,2.65569,2.65866,2.65441,2.65789,8500000.0
2007-10-09 16:51:00,2.6567,2.65689,2.65348,2.65389,7000000.0
2007-10-09 16:52:00,2.65558,2.65655,2.65269,2.65269,8250000.0
2007-10-09 16:53:00,2.65538,2.65583,2.65054,2.65215,12000000.0
2007-10-09 16:54:00,2.65361,2.65618,2.65361,2.65618,7250000.0
2007-10-09 16:55:00,2.65429,2.65502,2.64966,2.65272,6250000.0
2007-10-09 16:56:00,2.65511,2.65533,2.65127,2.65491,9880000.0
2007-10-09 16:57:00,2.65556,2.65556,2.65123,2.65123,8500000.0
2007-10-09 16:58:00,2.65168,2.65418,2.64994,2.65094,9000000.0
2007-10-09 16:59:00,2.65417,2.65421,2.65075,2.65255,7630000.0
2007-10-09 17:00:00,2.65277,2.65409,2.65139,2.65409,6500000.0
2007-10-09 17:01:00,2.65368,2.65368,2.6503,2.65364,11750000.0
2007-10-09 17:02:00,2.65259,2.65445,2.65096,2.65428,7250000.0
2007-10-09 17:03:00,2.6533,2.65493,2.64927,2.65109,9500000.0
2007-10-09 17:04:00,2.65459,2.65459,2.65172,2.65228,10500000.0
2007-10-09 17:05:00,2.65499,2.65499,2.64952,2.65377,7750000.0
2007-10-09 17:06:00,2.6527,2.65286,2.65056,2.65286,5750000.0
2007-10-09 17:07:00,2.65202,2.65301,2.65085,2.65257,11750000.0
2007-10-09 17:08:00,2.6514,2.65231,2.64976,2.64976,11250000.0
2007-10-09 17:09:00,2.65085,2.65306,2.65052,2.65106,11130000.0
2007-10-09 17:10:00,2.65352,2.65396,2.64907,2.65396,10500000.0
2007-10-09 17:11:00,2.65495,2.65495,2.65205,2.65262,5130000.0
2007-10-09 17:12:00,2.65286,2.65423,2.6497,2.65289,7630000.0
2007-10-09 17:13:00,2.65404,2.65404,2.65004,2.65278,9130000.0
2007-10-09 17:14:00,2.65274,2.6529,2.64711,2.6529,7000000.0
2007-10-09 17:15:00,2.65157,2.6522,2.6474,2.65215,10510000.0
2007-10-09 17:16:00,2.65264,2.65405,2.65151,2.65405,9000000.0
2007-10-09 17:17:00,2.65199,2.65448,2.65094,2.65448,8130000.0
2007-10-09 17:18:00,2.6511,2.65524,2.6511,2.65238,5750000.0
2007-10-09 17:19:00,2.64945,2.65444,2.64945,2.65344,10880000.0
2007-10-09 17:20:00,2.65253,2.65447,2.6521,2.65372,5250000.0
2007-10-09 17:21:00,2.65321,2.65321,2.64848,2.65196,7130000.0
2007-10-09 17:22:00,2.65264,2.65264,2.64679,2.65135,11380000.0
2007-10-09 17:23:00,2.65113,2.65275,2.64892,2.65275,15500000.0
2007-10-09 17:24:00,2.6492,2.65279,2.64919,2.65279,13130000.0
2007-10-09 17:25:00,2.65202,2.65386,2.64922,2.6504,7750000.0
2007-10-09 17:26:00,2.65266,2.65279,2.64797,2.65262,13000000.0
2007-10-09 17:27:00,2.64975,2.65205,2.64943,2.65186,7630000.0
2007-10-09 17:28:00,2.6504,2.65407,2.64897,2.64897,8880000.0
2007-10-09 17:29:00,2.64837,2.65311,2.64647,2.65117,8250000.0
2007-10-09 17:30:00,2.65339,2.65354,2.64965,2.64965,9130000.0
2007-10-09 17:31:00,2.65397,2.65397,2.6502,2.6502,10750000.0
2007-10-09 17:32:00,2.65255,2.65418,2.64608,2.6536,7380000.0
2007-10-09 17:33:00,2.65349,2.65446,2.64996,2.65291,6000000.0
2007-10-09 17:34:00,2.65279,2.65399,2.64999,2.6531,8750000.0
2007-10-09 17:35:00,2.65428,2.65453,2.64857,2.65304,6630000.0
2007-10-09 17:36:00,2.65448,2.65448,2.65193,2.65362,6630000.0
2007-10-09 17:37:00,2.65515,2.65516,2.65129,2.65289,6250000.0
2007-10-09 17:38:00,2.65456,2.65511,2.64966,2.65394,9500000.0
2007-10-09 17:39:00,2.65217,2.65405,2.64908,2.65405,7000000.0
2007-10-09 17:40:00,2.65479,2.65479,2.64912,2.65184,5750000.0
2007-10-09 17:41:00,2.65116,2.65415,2.65116,2.65232,8880000.0
2007-10-09 17:42:00,2.65458,2.65474,2.65068,2.65106,7380000.0
2007-10-09 17:43:00,2.65342,2.6542,2.65156,2.6532,7880000.0
2007-10-09 17:44:00,2.65346,2.65346,2.64873,2.6533,12750000.0
2007-10-09 17:45:00,2.65277,2.65278,2.64961,2.65265,7750000.0
2007-10-09 17:46:00,2.65055,2.65398,2.65055,2.65309,12880000.0
2007-10-09 17:47:00,2.65297,2.65391,2.64984,2.65383,7750000.0
2007-10-09 17:48:00,2.65112,2.65462,2.65112,2.65147,5750000.0
2007-10-09 17:49:00,2.65272,2.65273,2.64958,2.65259,8130000.0
2007-10-09 17:50:00,2.65129,2.65392,2.6488,2.6488,13250000.0
2007-10-09 17:51:00,2.65017,2.65331,2.64931,2.6532,5630000.0
2007-10-09 17:52:00,2.65315,2.65315,2.64712,2.65213,9500000.0
2007-10-09 17:53:00,2.65287,2.65361,2.65175,2.65215,5500000.0
2007-10-09 17:54:00,2.65368,2.65516,2.64922,2.65442,13260000.0
2007-10-09 17:55:00,2.65296,2.65477,2.65094,2.65384,10750000.0
2007-10-09 17:56:00,2.65293,2.65477,2.64761,2.65284,15250000.0
2007-10-09 17:57:00,2.65146,2.65374,2.64877,2.65374,12630000.0
2007-10-09 17:58:00,2.6526,2.6551,2.6524,2.65456,12250000.0
2007-10-09 17:59:00,2.65142,2.65403,2.65039,2.65091,8500000.0
2007-10-09 18:00:00,2.65441,2.65524,2.65128,2.65257,8750000.0
2007-10-09 18:01:00,2.65427,2.65427,2.64669,2.65275,7630000.0
2007-10-09 18:02:00,2.65503,2.65503,2.65118,2.65435,13010000.0
2007-10-09 18:03:00,2.65492,2.65492,2.6494,2.65358,9880000.0
2007-10-09 18:04:00,2.65306,2.6549,2.64947,2.65219,12880000.0
2007-10-09 18:05:00,2.65526,2.65589,2.65292,2.65409,10000000.0
2007-10-09 18:06:00,2.6549,2.65521,2.65028,2.65113,7380000.0
2007-10-09 18:07:00,2.65395,2.65395,2.65138,2.65371,7500000.0
2007-10-09 18:08:00,2.65382,2.65446,2.65008,2.65008,11380000.0
2007-10-09 18:09:00,2.65573,2.65573,2.65183,2.65462,9750000.0
2007-10-09 18:11:00,2.65451,2.65451,2.65248,2.65441,9380000.0
2007-10-09 18:12:00,2.65193,2.65333,2.65092,2.65092,6750000.0
2007-10-09 18:13:00,2.65492,2.65492,2.64961,2.65127,10010000.0
2007-10-09 18:14:00,2.65264,2.65342,2.6479,2.65234,8750000.0
2007-10-09 18:15:00,2.65206,2.65252,2.6503,2.65252,8000000.0
2007-10-09 18:16:00,2.65318,2.65405,2.65,2.65081,7750000.0
2007-10-09 18:17:00,2.65352,2.6539,2.64802,2.6539,10750000.0
2007-10-09 18:18:00,2.65285,2.65285,2.64881,2.64939,5500000.0
2007-10-09 18:19:00,2.65397,2.65397,2.64864,2.65004,14630000.0
2007-10-09 18:20:00,2.65491,2.65491,2.64975,2.65298,11880000.0
2007-10-09 18:21:00,2.6517,2.6535,2.64921,2.6535,10250000.0
2007-10-09 18:22:00,2.65348,2.65383,2.64977,2.65139,8250000.0
2007-10-09 18:23:00,2.65244,2.65305,2.64598,2.64598,9000000.0
2007-10-09 18:24:00,2.65408,2.65408,2.65133,2.65284,11000000.0
2007-10-09 18:25:00,2.6542,2.6542,2.65363,2.65363,7500000.0
2007-10-09 18:27:00,2.65412,2.65427,2.65026,2.65427,6750000.0
2007-10-09 18:28:00,2.65397,2.65397,2.65053,2.65053,10630000.0
2007-10-09 18:29:00,2.65362,2.65548,2.65125,2.65527,6250000.0
2007-10-09 18:30:00,2.65332,2.65332,2.64857,2.65229,16500000.0
2007-10-09 18:31:00,2.65247,2.65296,2.64979,2.65261,11380000.0
2007-10-09 18:32:00,2.65319,2.65319,2.64593,2.64593,5750000.0
2007-10-09 18:33:00,2.6526,2.65356,2.64901,2.64908,11250000.0
2007-10-09 18:34:00,2.65112,2.65238,2.64935,2.65217,8630000.0
2007-10-09 18:35:00,2.65241,2.65412,2.64982,2.65381,10500000.0
2007-10-09 18:36:00,2.65266,2.65392,2.64943,2.65374,5250000.0
2007-10-09 18:37:00,2.6521,2.65325,2.65001,2.65318,9630000.0
2007-10-09 18:38:00,2.6536,2.6536,2.6511,2.65283,9750000.0
2007-10-09 18:39:00,2.65319,2.65366,2.6468,2.65366,18500000.0
2007-10-09 18:40:00,2.64999,2.65341,2.64932,2.65021,8000000.0
2007-10-09 18:41:00,2.65442,2.65487,2.65097,2.65487,6630000.0
2007-10-09 18:42:00,2.65368,2.65368,2.64768,2.65023,8380000.0
2007-10-09 18:43:00,2.64924,2.65285,2.64747,2.64788,10500000.0
2007-10-09 18:44:00,2.65402,2.65402,2.6478,2.6501,11000000.0
2007-10-09 18:45:00,2.65321,2.65417,2.64812,2.64838,6380000.0
2007-10-09 18:46:00,2.65354,2.65354,2.64953,2.65258,5500000.0
2007-10-09 18:47:00,2.65051,2.65077,2.64975,2.64975,6750000.0
2007-10-09 18:48:00,2.65361,2.65448,2.65008,2.65067,11000000.0
2007-10-09 18:49:00,2.65384,2.65384,2.64913,2.65148,8500000.0
2007-10-09 18:50:00,2.65311,2.65379,2.65114,2.6534,10750000.0
2007-10-09 18:51:00,2.65058,2.65366,2.65058,2.65088,8500000.0
2007-10-09 18:52:00,2.65085,2.65424,2.65059,2.65111,11380000.0
2007-10-09 18:53:00,2.65389,2.65415,2.65131,2.6538,8250000.0
2007-10-09 18:54:00,2.65475,2.65475,2.64814,2.64814,7250000.0
2007-10-09 18:55:00,2.65209,2.65307,2.64843,2.65301,7500000.0
2007-10-09 18:56:00,2.65449,2.65449,2.65021,2.65021,7510000.0
2007-10-09 18:57:00,2.65193,2.65564,2.64898,2.65369,11750000.0
2007-10-09 18:58:00,2.65298,2.65425,2.65039,2.65039,7630000.0
2007-10-09 18:59:00,2.65387,2.65387,2.64897,2.65118,6250000.0
2007-10-09 19:00:00,2.65316,2.65475,2.65015,2.65463,10250000.0
2007-10-09 19:01:00,2.65235,2.65396,2.65102,2.65102,6130000.0
2007-10-09 19:02:00,2.65404,2.65445,2.65079,2.65403,7500000.0
2007-10-09 19:03:00,2.65204,2.65395,2.65132,2.65364,6880000.0
2007-10-09 19:04:00,2.65401,2.65401,2.6498,2.65046,10760000.0
2007-10-09 19:05:00,2.65432,2.6548,2.65374,2.65383,9250000.0
2007-10-09 19:06:00,2.65398,2.65402,2.65036,2.65152,7750000.0
2007-10-09 19:07:00,2.65347,2.65347,2.64693,2.64807,6750000.0
2007-10-09 19:08:00,2.65301,2.65301,2.64978,2.65076,7750000.0
2007-10-09 19:09:00,2.65432,2.65432,2.65243,2.65431,5500000.0
2007-10-09 19:10:00,2.65377,2.65377,2.65001,2.65001,9130000.0
2007-10-09 19:11:00,2.64581,2.65325,2.64581,2.65325,9010000.0
2007-10-09 19:12:00,2.64882,2.65378,2.64769,2.65378,7250000.0
2007-10-09 19:13:00,2.65151,2.65491,2.64997,2.65233,11130000.0
2007-10-09 19:14:00,2.65329,2.65417,2.64852,2.65108,7750000.0
2007-10-09 19:15:00,2.65072,2.65396,2.65072,2.65306,5500000.0
2007-10-09 19:16:00,2.65498,2.65543,2.64994,2.65114,6880000.0
2007-10-09 19:17:00,2.65475,2.65497,2.64957,2.65269,10000000.0
2007-10-09 19:18:00,2.65437,2.65437,2.64966,2.64966,7000000.0
2007-10-09 19:19:00,2.65243,2.65392,2.65139,2.65139,8130000.0
2007-10-09 19:20:00,2.64873,2.65353,2.64873,2.65353,6130000.0
2007-10-09 19:21:00,2.6533,2.65441,2.652,2.65388,10000000.0
2007-10-09 19:22:00,2.65427,2.65453,2.65237,2.65453,9380000.0
2007-10-09 19:23:00,2.65386,2.65442,2.65386,2.65424,6630000.0
2007-10-09 19:24:00,2.65213,2.65339,2.6488,2.65339,12380000.0
2007-10-09 19:25:00,2.65097,2.65408,2.65097,2.65362,6880000.0
2007-10-09 19:26:00,2.65142,2.65374,2.64937,2.65192,11380000.0
2007-10-09 19:27:00,2.65412,2.65412,2.65045,2.65273,5250000.0
2007-10-09 19:28:00,2.65035,2.65338,2.64951,2.65338,8880000.0
2007-10-09 19:29:00,2.65366,2.65366,2.64849,2.65314,8750000.0
2007-10-09 19:30:00,2.65312,2.65312,2.64829,2.65003,6750000.0
2007-10-09 19:31:00,2.6529,2.65451,2.64839,2.64839,7250000.0
2007-10-09 19:33:00,2.65402,2.65402,2.65021,2.65351,11250000.0
2007-10-09 19:34:00,2.65392,2.65478,2.65017,2.65283,8500000.0
2007-10-09 19:35:00,2.65309,2.65397,2.65145,2.65397,5500000.0
2007-10-09 19:36:00,2.65433,2.65433,2.64495,2.64978,7750000.0
2007-10-09 19:37:00,2.65078,2.65409,2.64572,2.65337,11500000.0
2007-10-09 19:38:00,2.65235,2.65481,2.65235,2.65476,7380000.0
2007-10-09 19:39:00,2.65384,2.65384,2.65097,2.65258,9250000.0
2007-10-09 19:40:00,2.65213,2.65433,2.65088,2.65433,7630000.0
2007-10-09 19:41:00,2.65293,2.65401,2.64743,2.65084,9250000.0
2007-10-09 19:42:00,2.65333,2.65342,2.64824,2.65342,9750000.0
2007-10-09 19:43:00,2.65211,2.65381,2.6471,2.65381,8500000.0
2007-10-09 19:44:00,2.65307,2.65307,2.64718,2.65102,8880000.0
2007-10-09 19:45:00,2.65044,2.65397,2.64772,2.65325,6500000.0
2007-10-09 19:46:00,2.64969,2.65348,2.6492,2.65246,15000000.0
2007-10-09 19:47:00,2.65101,2.65373,2.64926,2.65373,6500000.0
2007-10-09 19:48:00,2.65389,2.65389,2.64727,2.65014,9630000.0
2007-10-09 19:49:00,2.6504,2.65298,2.64732,2.65298,9760000.0
2007-10-09 19:50:00,2.65036,2.65399,2.64991,2.65342,10000000.0
2007-10-09 19:51:00,2.65347,2.65347,2.65069,2.65069,5500000.0
2007-10-09 19:52:00,2.65112,2.65357,2.65008,2.65008,6000000.0
2007-10-09 19:53:00,2.65028,2.65373,2.64577,2.65127,6250000.0
2007-10-09 19:54:00,2.65367,2.65367,2.65109,2.65311,13500000.0
2007-10-09 19:55:00,2.65321,2.65321,2.64873,2.6522,10250000.0
2007-10-09 19:56:00,2.65104,2.65414,2.65013,2.65386,9630000.0
2007-10-09 19:57:00,2.65226,2.65385,2.64872,2.65078,8500000.0
2007-10-09 19:58:00,2.6537,2.6537,2.6476,2.65073,10750000.0
2007-10-09 19:59:00,2.65114,2.6552,2.64881,2.6543,5880000.0
2007-10-09 20:00:00,2.65416,2.65538,2.65013,2.65301,13630000.0
2007-10-09 20:01:00,2.64913,2.6567,2.64913,2.6567,6510000.0
2007-10-09 20:02:00,2.65528,2.65665,2.64884,2.65651,8750000.0
2007-10-09 20:03:00,2.6571,2.6571,2.65256,2.6537,9500000.0
2007-10-09 20:04:00,2.65254,2.65674,2.65017,2.65367,7250000.0
2007-10-09 20:05:00,2.65669,2.65674,2.65272,2.65354,11000000.0
2007-10-09 20:06:00,2.65391,2.65569,2.65116,2.65261,9130000.0
2007-10-09 20:07:00,2.65244,2.65599,2.65048,2.65324,9000000.0
2007-10-09 20:08:00,2.65414,2.65518,2.6509,2.6509,7250000.0
2007-10-09 20:09:00,2.65563,2.65563,2.64939,2.65479,9750000.0
2007-10-09 20:10:00,2.65044,2.65495,2.65044,2.65367,10500000.0
2007-10-09 20:11:00,2.65019,2.6556,2.65019,2.65242,9750000.0
2007-10-09 20:12:00,2.6542,2.65496,2.65239,2.65496,11000000.0
2007-10-09 20:13:00,2.65558,2.65595,2.64919,2.65087,9500000.0
2007-10-09 20:14:00,2.65602,2.65602,2.65226,2.65226,7000000.0
2007-10-09 20:15:00,2.65615,2.65615,2.65003,2.65309,6000000.0
2007-10-09 20:16:00,2.65582,2.65582,2.65132,2.65485,12000000.0
2007-10-09 20:17:00,2.65647,2.65647,2.65121,2.65121,6000000.0
2007-10-09 20:18:00,2.6555,2.6555,2.64966,2.65123,9000000.0
2007-10-09 20:19:00,2.65146,2.65427,2.65,2.65365,11250000.0
2007-10-09 20:20:00,2.65482,2.65524,2.65163,2.65163,5250000.0
2007-10-09 20:21:00,2.65373,2.65455,2.64978,2.65445,5880000.0
2007-10-09 20:22:00,2.6515,2.65418,2.6515,2.65206,9000000.0
2007-10-09 20:23:00,2.64948,2.6528,2.64948,2.65146,7750000.0
2007-10-09 20:24:00,2.65423,2.65483,2.64949,2.65158,7880000.0
2007-10-09 20:25:00,2.65255,2.65508,2.65255,2.65304,5250000.0
2007-10-09 20:26:00,2.65554,2.65562,2.65215,2.65215,7380000.0
2007-10-09 20:27:00,2.65127,2.6551,2.65125,2.65193,11880000.0
2007-10-09 20:28:00,2.65304,2.65526,2.64965,2.65262,14260000.0
2007-10-09 20:29:00,2.65495,2.65537,2.65154,2.6545,5630000.0
2007-10-09 20:30:00,2.65512,2.65512,2.65079,2.65129,10500000.0
2007-10-09 20:31:00,2.64899,2.65475,2.64899,2.65423,13010000.0
2007-10-09 20:32:00,2.65485,2.65559,2.6512,2.6545,12380000.0
2007-10-09 20:33:00,2.65421,2.65421,2.65018,2.65326,6500000.0
2007-10-09 20:34:00,2.65012,2.65315,2.6473,2.65189,5750000.0
2007-10-09 20:35:00,2.65212,2.65337,2.6496,2.65277,9630000.0
2007-10-09 20:36:00,2.6519,2.65399,2.65111,2.65315,11250000.0
2007-10-09 20:37:00,2.65094,2.65349,2.64714,2.64996,9130000.0
2007-10-09 20:38:00,2.65487,2.65524,2.65225,2.65225,9500000.0
2007-10-09 20:39:00,2.65412,2.65489,2.6516,2.65277,7750000.0
2007-10-09 20:40:00,2.65137,2.65445,2.65124,2.65124,5630000.0
2007-10-09 20:41:00,2.65136,2.65469,2.65136,2.65469,11380000.0
2007-10-09 20:42:00,2.65306,2.65393,2.64789,2.65336,8130000.0
2007-10-09 20:43:00,2.65214,2.65344,2.64963,2.65344,5500000.0
2007-10-09 20:44:00,2.65,2.6526,2.64714,2.6526,8250000.0
2007-10-09 20:45:00,2.65169,2.65317,2.64916,2.65054,7500000.0
2007-10-09 20:46:00,2.65193,2.65193,2.64591,2.64823,4750000.0
2007-10-09 20:47:00,2.65121,2.65121,2.64745,2.64745,7000000.0
2007-10-09 20:48:00,2.64672,2.64967,2.64465,2.64897,9250000.0
2007-10-09 20:49:00,2.64813,2.64955,2.64583,2.64926,9250000.0
2007-10-09 20:50:00,2.64976,2.6508,2.6482,2.64988,10500000.0
2007-10-09 20:51:00,2.64688,2.64998,2.64688,2.64874,6880000.0
2007-10-09 20:52:00,2.65057,2.65181,2.64867,2.65181,7500000.0
2007-10-09 20:53:00,2.64955,2.65103,2.64571,2.65015,10500000.0
2007-10-09 20:54:00,2.64692,2.65171,2.64603,2.64955,17000000.0
2007-10-09 20:55:00,2.6484,2.65149,2.64737,2.64956,11000000.0
2007-10-09 20:56:00,2.65174,2.65174,2.64645,2.64924,8380000.0
2007-10-09 20:57:00,2.64843,2.65181,2.64843,2.65135,8500000.0
2007-10-09 20:58:00,2.64898,2.65203,2.64872,2.65003,7500000.0
2007-10-09 20:59:00,2.64963,2.65285,2.64933,2.6502,6380000.0
2007-10-09 21:00:00,2.65171,2.65171,2.64818,2.65105,5500000.0
2007-10-09 21:01:00,2.65123,2.6519,2.64392,2.64707,11750000.0
2007-10-09 21:02:00,2.6516,2.6516,2.64703,2.65016,12250000.0
2007-10-09 21:03:00,2.64693,2.65123,2.64334,2.65123,6880000.0
2007-10-09 21:04:00,2.65021,2.6523,2.64767,2.65067,15500000.0
2007-10-09 21:05:00,2.65182,2.65182,2.64954,2.65151,7750000.0
2007-10-09 21:06:00,2.65143,2.65146,2.64488,2.64816,8760000.0
2007-10-09 21:07:00,2.64947,2.65201,2.64947,2.65159,6130000.0
2007-10-09 21:08:00,2.64672,2.64935,2.64422,2.64884,6750000.0
2007-10-09 21:09:00,2.65241,2.65241,2.64736,2.64736,5500000.0
2007-10-09 21:10:00,2.64841,2.65153,2.64648,2.65153,8630000.0
2007-10-09 21:11:00,2.64867,2.65138,2.64795,2.65117,9630000.0
2007-10-09 21:12:00,2.65103,2.65155,2.64812,2.64812,7250000.0
2007-10-09 21:13:00,2.64959,2.65014,2.64523,2.6488,12500000.0
2007-10-09 21:14:00,2.64618,2.65196,2.64618,2.65168,11380000.0
2007-10-09 21:15:00,2.65167,2.65248,2.6448,2.6448,6380000.0
2007-10-09 21:16:00,2.64955,2.6518,2.64839,2.6516,11630000.0
2007-10-09 21:17:00,2.65158,2.65267,2.64942,2.65082,6250000.0
2007-10-09 21:18:00,2.64968,2.6525,2.64542,2.6525,16500000.0
2007-10-09 21:19:00,2.64989,2.65397,2.64907,2.65307,8500000.0
2007-10-09 21:20:00,2.6518,2.6518,2.64683,2.65136,6750000.0
2007-10-09 21:21:00,2.65187,2.652,2.64951,2.64951,8750000.0
2007-10-09 21:22:00,2.65007,2.65288,2.64627,2.65226,7750000.0
2007-10-09 21:23:00,2.65114,2.65146,2.6493,2.65104,7000000.0
2007-10-09 21:24:00,2.64404,2.64886,2.64404,2.64835,8630000.0
2007-10-09 21:25:00,2.65035,2.652,2.64965,2.65036,8750000.0
2007-10-09 21:26:00,2.64793,2.65239,2.64793,2.65003,7000000.0
2007-10-09 21:27:00,2.65148,2.65311,2.65009,2.65311,8880000.0
2007-10-09 21:28:00,2.65256,2.65305,2.64858,2.65094,7750000.0
2007-10-09 21:29:00,2.6487,2.65235,2.6487,2.65106,6500000.0
2007-10-09 21:30:00,2.65245,2.65245,2.64939,2.65235,7750000.0
2007-10-09 21:31:00,2.65058,2.65291,2.64887,2.65291,5250000.0
2007-10-09 21:32:00,2.65078,2.65197,2.64842,2.65121,7250000.0
2007-10-09 21:33:00,2.65041,2.65155,2.64629,2.64966,9880000.0
2007-10-09 21:34:00,2.64892,2.65329,2.64881,2.65329,10500000.0
2007-10-09 21:35:00,2.65227,2.65227,2.647,2.65203,8250000.0
2007-10-09 21:36:00,2.6507,2.65122,2.64645,2.65096,9000000.0
2007-10-09 21:37:00,2.6502,2.65183,2.64808,2.64929,11250000.0
2007-10-09 21:38:00,2.64912,2.65161,2.64685,2.65161,9750000.0
2007-10-09 21:39:00,2.64744,2.65273,2.64744,2.65273,5500000.0
2007-10-09 21:40:00,2.65017,2.65049,2.64686,2.64686,10630000.0
2007-10-09 21:41:00,2.64989,2.65016,2.64548,2.64725,6000000.0
2007-10-09 21:42:00,2.64949,2.6501,2.64521,2.6501,7750000.0
2007-10-09 21:43:00,2.64798,2.64996,2.64465,2.64746,6750000.0
2007-10-09 21:44:00,2.64811,2.65029,2.64574,2.64656,5750000.0
2007-10-09 21:45:00,2.64945,2.64947,2.64421,2.64744,9000000.0
2007-10-09 21:46:00,2.64831,2.64961,2.64499,2.64961,17010000.0
2007-10-09 21:47:00,2.64721,2.6501,2.6472,2.64954,9250000.0
2007-10-09 21:48:00,2.64973,2.65016,2.64839,2.64847,8000000.0
2007-10-09 21:49:00,2.64879,2.65034,2.64644,2.64956,9250000.0
2007-10-09 21:50:00,2.64701,2.65079,2.64701,2.65079,6380000.0
2007-10-09 21:51:00,2.64844,2.64949,2.6464,2.64909,7000000.0
2007-10-09 21:52:00,2.65111,2.65111,2.64662,2.64814,6750000.0
2007-10-09 21:53:00,2.64854,2.65215,2.64636,2.65215,11750000.0
2007-10-09 21:54:00,2.64956,2.65092,2.64922,2.65001,7630000.0
2007-10-09 21:55:00,2.6459,2.65043,2.6459,2.65043,7250000.0
2007-10-09 21:56:00,2.64824,2.65034,2.64494,2.65034,8250000.0
2007-10-09 21:57:00,2.64913,2.65049,2.64843,2.64992,6250000.0
2007-10-09 21:58:00,2.64852,2.65027,2.64827,2.65017,10630000.0
2007-10-09 21:59:00,2.64854,2.65083,2.64667,2.6499,5500000.0
2007-10-09 22:00:00,2.64763,2.65056,2.64749,2.6476,6500000.0
2007-10-09 22:01:00,2.64952,2.65126,2.64717,2.65126,6250000.0
2007-10-09 22:02:00,2.64983,2.65151,2.64825,2.65151,5750000.0
2007-10-09 22:03:00,2.64877,2.65092,2.64609,2.65092,10130000.0
2007-10-09 22:04:00,2.65088,2.65117,2.64438,2.6498,8250000.0
2007-10-09 22:05:00,2.64814,2.65025,2.64814,2.65025,6250000.0
2007-10-09 22:06:00,2.64995,2.65063,2.64792,2.65063,6130000.0
2007-10-09 22:07:00,2.64955,2.6506,2.64416,2.65049,9000000.0
2007-10-09 22:08:00,2.64972,2.65238,2.64807,2.64952,8500000.0
2007-10-09 22:09:00,2.6512,2.6512,2.64899,2.64899,7250000.0
2007-10-09 22:10:00,2.64951,2.65152,2.64843,2.64858,5500000.0
2007-10-09 22:11:00,2.64973,2.65072,2.64509,2.64931,9630000.0
2007-10-09 22:12:00,2.65033,2.65088,2.6464,2.65088,6750000.0
2007-10-09 22:13:00,2.64905,2.65136,2.64835,2.65136,6750000.0
2007-10-09 22:14:00,2.64861,2.65119,2.64483,2.65041,7000000.0
2007-10-09 22:15:00,2.65125,2.65373,2.64853,2.64853,8500000.0
2007-10-09 22:16:00,2.64763,2.65049,2.64664,2.64664,10510000.0
2007-10-09 22:17:00,2.64875,2.65072,2.64467,2.64783,11750000.0
2007-10-09 22:18:00,2.64986,2.65127,2.64684,2.65118,6000000.0
2007-10-09 22:19:00,2.65055,2.65102,2.64925,2.65049,6750000.0
2007-10-09 22:20:00,2.64834,2.65074,2.64436,2.65043,10250000.0
2007-10-09 22:21:00,2.65067,2.65082,2.64778,2.65082,7130000.0
2007-10-09 22:22:00,2.64539,2.65058,2.64539,2.65058,3250000.0
2007-10-09 22:23:00,2.65096,2.65173,2.6495,2.64965,13750000.0
2007-10-09 22:24:00,2.65066,2.65107,2.64268,2.6503,7630000.0
2007-10-09 22:25:00,2.65042,2.65185,2.64696,2.65185,6250000.0
2007-10-09 22:26:00,2.64871,2.65134,2.64842,2.65134,7000000.0
2007-10-09 22:27:00,2.65096,2.65096,2.64613,2.64881,6130000.0
2007-10-09 22:28:00,2.65074,2.65082,2.64644,2.65082,7500000.0
2007-10-09 22:29:00,2.65094,2.65099,2.64879,2.65079,5880000.0
2007-10-09 22:30:00,2.65046,2.65068,2.64543,2.64675,8000000.0
2007-10-09 22:31:00,2.65111,2.65172,2.64787,2.6511,6250000.0
2007-10-09 22:32:00,2.64827,2.64959,2.64796,2.64897,5250000.0
2007-10-09 22:33:00,2.64539,2.6502,2.64539,2.64902,7250000.0
2007-10-09 22:34:00,2.64992,2.65113,2.64772,2.65096,6380000.0
2007-10-09 22:35:00,2.64808,2.6499,2.64724,2.64834,5250000.0
2007-10-09 22:36:00,2.65005,2.65005,2.64547,2.64862,6250000.0
2007-10-09 22:37:00,2.64881,2.6492,2.64497,2.6473,6500000.0
2007-10-09 22:38:00,2.64438,2.64921,2.64124,2.64124,9380000.0
2007-10-09 22:39:00,2.64778,2.65224,2.64728,2.64777,12750000.0
2007-10-09 22:40:00,2.64766,2.65015,2.64562,2.65015,5500000.0
2007-10-09 22:41:00,2.65085,2.65085,2.64523,2.64827,7880000.0
2007-10-09 22:42:00,2.65116,2.65136,2.64716,2.64973,6250000.0
2007-10-09 22:43:00,2.64936,2.65069,2.64557,2.65069,8130000.0
2007-10-09 22:44:00,2.64947,2.64947,2.6461,2.6461,5500000.0
2007-10-09 22:45:00,2.64732,2.65101,2.64732,2.65071,5750000.0
2007-10-09 22:46:00,2.65123,2.65169,2.64774,2.64774,5500000.0
2007-10-09 22:47:00,2.65013,2.65139,2.64851,2.65139,8250000.0
2007-10-09 22:48:00,2.64931,2.65241,2.64626,2.64747,10750000.0
2007-10-09 22:49:00,2.64983,2.65118,2.64689,2.65118,5500000.0
2007-10-09 22:50:00,2.65127,2.65179,2.65002,2.65179,7250000.0
2007-10-09 22:51:00,2.64904,2.65054,2.64473,2.65054,6750000.0
2007-10-09 22:52:00,2.6489,2.65103,2.6489,2.65074,7500000.0
2007-10-09 22:53:00,2.64885,2.65124,2.64731,2.64947,9880000.0
2007-10-09 22:54:00,2.65147,2.65147,2.64807,2.65123,9500000.0
2007-10-09 22:55:00,2.64897,2.6509,2.64734,2.6509,7380000.0
2007-10-09 22:56:00,2.64956,2.65095,2.64856,2.64856,7750000.0
2007-10-09 22:57:00,2.64914,2.65197,2.644,2.64801,6250000.0
2007-10-09 22:58:00,2.64983,2.65064,2.64818,2.64963,6380000.0
2007-10-09 22:59:00,2.64951,2.65063,2.64776,2.64924,6750000.0
2007-10-09 23:00:00,2.64866,2.65036,2.64526,2.65036,8250000.0
2007-10-09 23:01:00,2.65046,2.65046,2.6453,2.6453,8000000.0
2007-10-09 23:02:00,2.64515,2.65057,2.64515,2.64999,6380000.0
2007-10-09 23:03:00,2.64844,2.65022,2.6456,2.64928,6500000.0
2007-10-09 23:04:00,2.64878,2.64983,2.64747,2.64747,8500000.0
2007-10-09 23:05:00,2.64961,2.65042,2.64832,2.64953,9250000.0
2007-10-09 23:06:00,2.64844,2.64844,2.64606,2.64749,7250000.0
2007-10-09 23:07:00,2.64612,2.65089,2.64612,2.64918,10000000.0
2007-10-09 23:08:00,2.64427,2.64972,2.64427,2.64835,6380000.0
2007-10-09 23:09:00,2.64816,2.64934,2.64446,2.64934,7250000.0
2007-10-09 23:10:00,2.64572,2.65086,2.64572,2.65086,6000000.0
2007-10-09 23:11:00,2.64857,2.65045,2.6465,2.65045,7750000.0
2007-10-09 23:12:00,2.64926,2.65,2.64716,2.6492,7500000.0
2007-10-09 23:13:00,2.64751,2.64892,2.64647,2.64837,9630000.0
2007-10-09 23:14:00,2.64914,2.65045,2.64875,2.64875,10000000.0
2007-10-09 23:15:00,2.64983,2.64996,2.64722,2.64996,8250000.0
2007-10-09 23:16:00,2.64881,2.6495,2.6476,2.6476,6250000.0
2007-10-09 23:17:00,2.6498,2.64984,2.64744,2.64924,5250000.0
2007-10-09 23:18:00,2.64844,2.65042,2.64503,2.64843,14880000.0
2007-10-09 23:19:00,2.65045,2.65045,2.64292,2.64292,9000000.0
2007-10-09 23:20:00,2.6498,2.65027,2.6431,2.64683,11250000.0
2007-10-09 23:21:00,2.64843,2.64989,2.64592,2.6488,5500000.0
2007-10-09 23:22:00,2.64744,2.65025,2.64744,2.64903,6250000.0
2007-10-09 23:23:00,2.65242,2.65242,2.64972,2.65162,5250000.0
2007-10-09 23:24:00,2.64821,2.65044,2.64591,2.64591,9000000.0
2007-10-09 23:25:00,2.64845,2.65038,2.64836,2.64906,6000000.0
2007-10-09 23:26:00,2.64727,2.64758,2.64482,2.64707,7880000.0
2007-10-09 23:27:00,2.65047,2.65047,2.64491,2.64866,8000000.0
2007-10-09 23:28:00,2.64981,2.64981,2.64624,2.64932,5250000.0
2007-10-09 23:29:00,2.65078,2.65078,2.6441,2.65035,7250000.0
2007-10-09 23:30:00,2.64968,2.65227,2.6457,2.64784,9500000.0
2007-10-09 23:31:00,2.65195,2.65195,2.64779,2.65096,8000000.0
2007-10-09 23:32:00,2.64978,2.65109,2.64826,2.64826,8000000.0
2007-10-09 23:33:00,2.6518,2.65253,2.6518,2.65188,6130000.0
2007-10-09 23:34:00,2.64782,2.65087,2.64782,2.65001,5250000.0
2007-10-09 23:35:00,2.65009,2.65049,2.64671,2.64827,6500000.0
2007-10-09 23:36:00,2.64828,2.65086,2.64679,2.65044,11000000.0
2007-10-09 23:37:00,2.64873,2.65055,2.64814,2.64922,10380000.0
2007-10-09 23:38:00,2.65141,2.65141,2.64852,2.65002,7750000.0
2007-10-09 23:39:00,2.64992,2.65162,2.64706,2.65008,8500000.0
2007-10-09 23:40:00,2.64522,2.65108,2.64522,2.64868,9250000.0
2007-10-09 23:41:00,2.64623,2.65199,2.64623,2.6518,5880000.0
2007-10-09 23:42:00,2.65146,2.65146,2.6467,2.65109,7000000.0
2007-10-09 23:43:00,2.65028,2.65089,2.64499,2.64499,7000000.0
2007-10-09 23:44:00,2.64934,2.65131,2.64934,2.64974,7500000.0
2007-10-09 23:45:00,2.64989,2.65143,2.64744,2.65143,8250000.0
2007-10-09 23:46:00,2.64995,2.65008,2.64589,2.64922,10750000.0
2007-10-09 23:47:00,2.6504,2.65103,2.64893,2.64893,5500000.0
2007-10-09 23:48:00,2.64687,2.65089,2.64687,2.64845,8500000.0
2007-10-09 23:49:00,2.64999,2.65149,2.64852,2.64852,11500000.0
2007-10-09 23:50:00,2.64714,2.65184,2.64714,2.65165,11750000.0
2007-10-09 23:51:00,2.65075,2.651,2.64541,2.6504,7000000.0
2007-10-09 23:52:00,2.64891,2.65154,2.64799,2.64799,7630000.0
2007-10-09 23:53:00,2.65064,2.65122,2.64845,2.64845,6000000.0
2007-10-09 23:54:00,2.65075,2.65075,2.64849,2.64849,7880000.0
2007-10-09 23:55:00,2.64911,2.65172,2.64763,2.65172,7500000.0
2007-10-09 23:56:00,2.6486,2.6488,2.64474,2.64771,8000000.0
2007-10-09 23:57:00,2.64926,2.65044,2.64781,2.64781,8260000.0
2007-10-09 23:58:00,2.649,2.65118,2.64703,2.64855,6880000.0
2007-10-09 23:59:00,2.64928,2.65107,2.64857,2.65107,8000000.0
2007-10-10 00:00:00,2.64977,2.65071,2.64815,2.65019,8500000.0
2007-10-10 00:01:00,2.64921,2.65128,2.64647,2.65044,6500000.0
2007-10-10 00:02:00,2.64911,2.65084,2.6463,2.64728,7500000.0
2007-10-10 00:03:00,2.6515,2.65183,2.64838,2.65146,6630000.0
2007-10-10 00:04:00,2.64793,2.65094,2.64654,2.64798,9880000.0
2007-10-10 00:05:00,2.65138,2.65168,2.64977,2.65145,10000000.0
2007-10-10 00:06:00,2.64564,2.65023,2.64564,2.64982,7250000.0
2007-10-10 00:07:00,2.64494,2.64975,2.64494,2.64973,9750000.0
2007-10-10 00:08:00,2.65051,2.65057,2.64766,2.65057,10250000.0
2007-10-10 00:09:00,2.64605,2.65067,2.64605,2.64739,8250000.0
2007-10-10 00:10:00,2.64935,2.6505,2.64736,2.64736,5750000.0
2007-10-10 00:11:00,2.64767,2.6499,2.64703,2.64901,10000000.0
2007-10-10 00:12:00,2.64951,2.6502,2.6469,2.64925,6500000.0
2007-10-10 00:13:00,2.65114,2.65114,2.64471,2.64897,10250000.0
2007-10-10 00:14:00,2.64985,2.65157,2.64953,2.65099,6250000.0
2007-10-10 00:15:00,2.64892,2.64892,2.64729,2.64798,7760000.0
2007-10-10 00:16:00,2.64783,2.65073,2.64783,2.64802,9000000.0
2007-10-10 00:17:00,2.64854,2.65071,2.64583,2.64583,7880000.0
2007-10-10 00:18:00,2.64613,2.65137,2.64613,2.64944,8750000.0
2007-10-10 00:19:00,2.64746,2.65075,2.6466,2.65075,7250000.0
2007-10-10 00:20:00,2.65063,2.65075,2.64701,2.64848,10130000.0
2007-10-10 00:21:00,2.64895,2.65108,2.64581,2.65088,6500000.0
2007-10-10 00:23:00,2.65143,2.65143,2.64638,2.64912,5630000.0
2007-10-10 00:24:00,2.64943,2.65163,2.6477,2.65039,8880000.0
2007-10-10 00:25:00,2.64795,2.65059,2.64578,2.64578,9390000.0
2007-10-10 00:26:00,2.64605,2.65138,2.64516,2.65138,5630000.0
2007-10-10 00:27:00,2.64789,2.64848,2.64518,2.64785,4890000.0
2007-10-10 00:28:00,2.65083,2.6522,2.65072,2.65098,5760000.0
2007-10-10 00:29:00,2.6512,2.65182,2.6512,2.65182,1750000.0
2007-10-10 00:31:00,2.64848,2.65135,2.64848,2.65135,6750000.0
2007-10-10 00:32:00,2.64952,2.65039,2.64775,2.64956,10250000.0
2007-10-10 00:33:00,2.65173,2.65186,2.64681,2.65061,6500000.0
2007-10-10 00:34:00,2.64918,2.65106,2.64614,2.64931,11500000.0
2007-10-10 00:36:00,2.65211,2.65211,2.64646,2.64818,4500000.0
2007-10-10 00:37:00,2.65114,2.6522,2.64678,2.65035,5630000.0
2007-10-10 00:38:00,2.64918,2.65145,2.64597,2.65112,6750000.0
2007-10-10 00:39:00,2.64991,2.65188,2.64631,2.64843,10000000.0
2007-10-10 00:40:00,2.64799,2.65196,2.64798,2.65196,5630000.0
2007-10-10 00:41:00,2.64968,2.65141,2.64822,2.64979,4880000.0
2007-10-10 00:42:00,2.65029,2.65121,2.64609,2.65092,7130000.0
2007-10-10 00:43:00,2.65084,2.65084,2.64788,2.64864,6750000.0
2007-10-10 00:44:00,2.64796,2.65165,2.64563,2.64889,5750000.0
2007-10-10 00:45:00,2.65117,2.65117,2.64642,2.64936,5380000.0
2007-10-10 00:46:00,2.64596,2.65151,2.64596,2.65099,6750000.0
2007-10-10 00:47:00,2.64918,2.65158,2.64782,2.65158,5510000.0
2007-10-10 00:48:00,2.64696,2.65067,2.64524,2.64893,6500000.0
2007-10-10 00:49:00,2.64971,2.6507,2.64694,2.64888,10500000.0
2007-10-10 00:50:00,2.64887,2.65013,2.64841,2.64841,6500000.0
2007-10-10 00:51:00,2.64875,2.65053,2.64703,2.64945,7380000.0
2007-10-10 00:52:00,2.64732,2.6503,2.64721,2.64994,9880000.0
2007-10-10 00:53:00,2.64854,2.65011,2.64763,2.64896,7500000.0
2007-10-10 00:54:00,2.64872,2.64948,2.64189,2.64853,8500000.0
2007-10-10 00:55:00,2.64747,2.65016,2.64718,2.64943,7000000.0
2007-10-10 00:56:00,2.64866,2.65082,2.64594,2.65082,8380000.0
2007-10-10 00:57:00,2.64962,2.65033,2.64814,2.65033,6000000.0
2007-10-10 00:58:00,2.64877,2.65115,2.6461,2.65115,10520000.0
2007-10-10 00:59:00,2.64926,2.65101,2.64591,2.64899,5250000.0
2007-10-10 01:00:00,2.64994,2.6507,2.64844,2.64844,4880000.0
2007-10-10 01:01:00,2.65008,2.65052,2.64665,2.65052,5750000.0
2007-10-10 01:02:00,2.64756,2.65034,2.64663,2.648,10630000.0
2007-10-10 01:03:00,2.6477,2.65139,2.6477,2.6495,8500000.0
2007-10-10 01:04:00,2.64871,2.65046,2.64461,2.65046,4880000.0
2007-10-10 01:05:00,2.64768,2.64768,2.64432,2.64752,5640000.0
2007-10-10 01:06:00,2.65172,2.65209,2.65077,2.65179,5500000.0
2007-10-10 01:07:00,2.65059,2.6506,2.64545,2.64545,10250000.0
2007-10-10 01:08:00,2.65113,2.65113,2.64521,2.64777,7750000.0
2007-10-10 01:09:00,2.64995,2.65046,2.64505,2.64904,8000000.0
2007-10-10 01:10:00,2.64866,2.65027,2.64866,2.64939,5250000.0
2007-10-10 01:11:00,2.64984,2.65061,2.64464,2.6503,13880000.0
2007-10-10 01:12:00,2.64699,2.64987,2.64339,2.64987,8500000.0
2007-10-10 01:13:00,2.64652,2.64975,2.64578,2.64711,6500000.0
2007-10-10 01:14:00,2.64823,2.65012,2.6456,2.64791,8500000.0
2007-10-10 01:15:00,2.64802,2.65068,2.64802,2.65046,7630000.0
2007-10-10 01:16:00,2.64989,2.65114,2.64775,2.64852,10500000.0
2007-10-10 01:17:00,2.64759,2.64924,2.64421,2.64815,6500000.0
2007-10-10 01:18:00,2.64743,2.65077,2.64451,2.64451,8000000.0
2007-10-10 01:19:00,2.64681,2.64997,2.64315,2.64315,4500000.0
2007-10-10 01:20:00,2.64855,2.65047,2.64855,2.65047,1880000.0
2007-10-10 01:21:00,2.64808,2.64989,2.64546,2.64989,8250000.0
2007-10-10 01:22:00,2.64988,2.65082,2.64569,2.64569,5000000.0
2007-10-10 01:23:00,2.6447,2.65056,2.64428,2.64721,7500000.0
2007-10-10 01:24:00,2.65015,2.65015,2.64624,2.64968,5500000.0
2007-10-10 01:25:00,2.64772,2.65153,2.64772,2.65091,9000000.0
2007-10-10 01:26:00,2.64615,2.64928,2.64455,2.6454,7510000.0
2007-10-10 01:27:00,2.64898,2.6501,2.64497,2.64842,6000000.0
2007-10-10 01:28:00,2.64485,2.64902,2.64485,2.64841,5250000.0
2007-10-10 01:29:00,2.64987,2.64998,2.64714,2.64998,6880000.0
2007-10-10 01:30:00,2.64815,2.65042,2.64389,2.65042,8000000.0
2007-10-10 01:31:00,2.64691,2.64692,2.64248,2.64691,7000000.0
2007-10-10 01:32:00,2.6485,2.65001,2.64538,2.64721,12260000.0
2007-10-10 01:33:00,2.64699,2.64939,2.64341,2.64827,7380000.0
2007-10-10 01:34:00,2.64681,2.64989,2.64354,2.64979,10750000.0
2007-10-10 01:35:00,2.64798,2.65005,2.64492,2.65005,8380000.0
2007-10-10 01:36:00,2.64689,2.64689,2.64689,2.64689,750000.0
2007-10-10 01:37:00,2.65044,2.65044,2.64906,2.64906,6000000.0
2007-10-10 01:38:00,2.64473,2.65015,2.64473,2.64918,6000000.0
2007-10-10 01:39:00,2.64887,2.6497,2.64341,2.64712,5250000.0
2007-10-10 01:40:00,2.6505,2.6505,2.64439,2.64746,4750000.0
2007-10-10 01:41:00,2.65102,2.65102,2.64782,2.65082,5880000.0
2007-10-10 01:42:00,2.64798,2.6487,2.64317,2.64482,7250000.0
2007-10-10 01:43:00,2.64944,2.64944,2.64678,2.64678,5500000.0
2007-10-10 01:45:00,2.65033,2.65033,2.64319,2.64563,11250000.0
2007-10-10 01:46:00,2.64832,2.64912,2.64453,2.6468,7750000.0
2007-10-10 01:47:00,2.64825,2.64935,2.647,2.64725,9000000.0
2007-10-10 01:48:00,2.64631,2.6499,2.64631,2.64773,7500000.0
2007-10-10 01:49:00,2.6477,2.65016,2.64364,2.64364,7130000.0
2007-10-10 01:50:00,2.64637,2.64958,2.64531,2.64958,8750000.0
2007-10-10 01:51:00,2.64985,2.65061,2.64434,2.64691,5880000.0
2007-10-10 01:52:00,2.64786,2.64922,2.64731,2.64731,5000000.0
2007-10-10 01:53:00,2.64795,2.65186,2.64609,2.64851,13750000.0
2007-10-10 01:54:00,2.64654,2.64939,2.64355,2.64939,7000000.0
2007-10-10 01:56:00,2.65132,2.65188,2.6476,2.65131,14500000.0
2007-10-10 01:57:00,2.6465,2.65056,2.6465,2.64777,7000000.0
2007-10-10 01:58:00,2.64894,2.64953,2.64728,2.64788,12000000.0
2007-10-10 02:00:00,2.647,2.64976,2.647,2.64811,6500000.0
2007-10-10 02:01:00,2.64765,2.64954,2.64664,2.64833,9130000.0
2007-10-10 02:02:00,2.64828,2.65082,2.64811,2.65082,9500000.0
2007-10-10 02:03:00,2.64687,2.6501,2.64521,2.64983,9130000.0
2007-10-10 02:04:00,2.65082,2.65105,2.64498,2.64921,10250000.0
2007-10-10 02:05:00,2.64738,2.65115,2.64688,2.65115,11000000.0
2007-10-10 02:06:00,2.64738,2.64975,2.64551,2.64551,8500000.0
2007-10-10 02:07:00,2.64864,2.64972,2.6458,2.6458,11380000.0
2007-10-10 02:08:00,2.6478,2.6478,2.6456,2.64761,11130000.0
2007-10-10 02:09:00,2.65036,2.65036,2.6475,2.6475,8500000.0
2007-10-10 02:10:00,2.64801,2.64928,2.64499,2.64928,6500000.0
2007-10-10 02:11:00,2.64894,2.64894,2.64364,2.64797,6000000.0
2007-10-10 02:12:00,2.6465,2.64979,2.64591,2.64724,7880000.0
2007-10-10 02:13:00,2.64653,2.64923,2.64653,2.6471,13250000.0
2007-10-10 02:14:00,2.64708,2.64882,2.64556,2.64803,6500000.0
2007-10-10 02:15:00,2.64817,2.64908,2.64689,2.64689,7000000.0
2007-10-10 02:16:00,2.64862,2.64862,2.64716,2.64807,7500000.0
2007-10-10 02:17:00,2.64912,2.64912,2.64312,2.64312,12630000.0
2007-10-10 02:18:00,2.64414,2.64855,2.64414,2.6459,5500000.0
2007-10-10 02:19:00,2.64514,2.64803,2.64334,2.64803,7500000.0
2007-10-10 02:20:00,2.64725,2.64898,2.64563,2.64898,7750000.0
2007-10-10 02:21:00,2.64728,2.64916,2.64621,2.64916,5500000.0
2007-10-10 02:22:00,2.64704,2.64811,2.64104,2.64746,8880000.0
2007-10-10 02:23:00,2.64594,2.64779,2.64524,2.64738,5500000.0
2007-10-10 02:24:00,2.64656,2.64903,2.64442,2.64903,8750000.0
2007-10-10 02:25:00,2.64727,2.64822,2.64279,2.64279,11500000.0
2007-10-10 02:26:00,2.6493,2.64961,2.6461,2.64857,10250000.0
2007-10-10 02:27:00,2.6476,2.64807,2.64395,2.64794,9000000.0
2007-10-10 02:28:00,2.6473,2.64944,2.64378,2.64573,13500000.0
2007-10-10 02:29:00,2.64487,2.64876,2.64487,2.6483,9750000.0
2007-10-10 02:30:00,2.64706,2.64882,2.64683,2.64683,13750000.0
2007-10-10 02:31:00,2.64632,2.65003,2.64632,2.65003,11000000.0
2007-10-10 02:32:00,2.64838,2.65064,2.64443,2.64843,8000000.0
2007-10-10 02:33:00,2.64694,2.65034,2.64694,2.64999,5500000.0
2007-10-10 02:34:00,2.64522,2.65024,2.64458,2.64871,8500000.0
2007-10-10 02:35:00,2.64905,2.64947,2.64477,2.64829,9000000.0
2007-10-10 02:36:00,2.64695,2.64957,2.64302,2.64698,10000000.0
2007-10-10 02:37:00,2.64175,2.64909,2.64175,2.64303,14250000.0
2007-10-10 02:38:00,2.64808,2.64808,2.6442,2.64628,10380000.0
2007-10-10 02:39:00,2.64608,2.64988,2.64608,2.64685,6500000.0
2007-10-10 02:40:00,2.64858,2.64967,2.64795,2.64967,10000000.0
2007-10-10 02:41:00,2.64897,2.65131,2.64469,2.64982,8000000.0
2007-10-10 02:42:00,2.64871,2.64952,2.64628,2.64628,10750000.0
2007-10-10 02:43:00,2.64961,2.64961,2.64405,2.64739,8250000.0
2007-10-10 02:44:00,2.64721,2.64859,2.64508,2.64687,7500000.0
2007-10-10 02:45:00,2.64505,2.6492,2.64505,2.64769,10750000.0
2007-10-10 02:46:00,2.6469,2.64987,2.64671,2.64965,8750000.0
2007-10-10 02:47:00,2.64985,2.65037,2.64729,2.64729,7250000.0
2007-10-10 02:48:00,2.64795,2.64968,2.64717,2.6472,8500000.0
2007-10-10 02:49:00,2.65051,2.65051,2.64641,2.64719,8750000.0
2007-10-10 02:50:00,2.64316,2.6487,2.64285,2.64859,8500000.0
2007-10-10 02:51:00,2.64723,2.64783,2.64532,2.64718,5500000.0
2007-10-10 02:52:00,2.64303,2.64903,2.64303,2.6449,12000000.0
2007-10-10 02:53:00,2.64853,2.6506,2.64753,2.6506,7250000.0
2007-10-10 02:54:00,2.64791,2.65034,2.64763,2.65034,7250000.0
2007-10-10 02:55:00,2.64865,2.65031,2.64295,2.65009,15750000.0
2007-10-10 02:56:00,2.64888,2.64968,2.64656,2.64912,13500000.0
2007-10-10 02:57:00,2.64635,2.65016,2.64427,2.64742,6000000.0
2007-10-10 02:58:00,2.64209,2.64945,2.64209,2.64808,8250000.0
2007-10-10 02:59:00,2.64696,2.64946,2.64336,2.64336,11500000.0
2007-10-10 03:00:00,2.64842,2.6506,2.64713,2.64713,11630000.0
2007-10-10 03:01:00,2.64665,2.64999,2.6461,2.64999,9500000.0
2007-10-10 03:02:00,2.64762,2.65037,2.64524,2.65037,9000000.0
2007-10-10 03:03:00,2.65039,2.65039,2.64711,2.64943,7500000.0
2007-10-10 03:04:00,2.64678,2.65014,2.64511,2.64511,7130000.0
2007-10-10 03:05:00,2.64908,2.6499,2.64652,2.64943,8380000.0
2007-10-10 03:06:00,2.64629,2.65048,2.64629,2.64777,17130000.0
2007-10-10 03:07:00,2.65,2.65004,2.64564,2.64564,5750000.0
2007-10-10 03:08:00,2.64797,2.64977,2.64452,2.64452,8260000.0
2007-10-10 03:09:00,2.64854,2.65034,2.6472,2.65034,5250000.0
2007-10-10 03:10:00,2.64727,2.65012,2.64726,2.64831,12250000.0
2007-10-10 03:11:00,2.64734,2.65146,2.6463,2.64706,5500000.0
2007-10-10 03:12:00,2.64963,2.65077,2.64375,2.65077,8130000.0
2007-10-10 03:13:00,2.6499,2.6514,2.64823,2.6485,13880000.0
2007-10-10 03:14:00,2.64933,2.6513,2.64672,2.65043,14250000.0
2007-10-10 03:15:00,2.64937,2.65004,2.64639,2.64639,5500000.0
2007-10-10 03:16:00,2.65139,2.65139,2.64352,2.64352,9250000.0
2007-10-10 03:17:00,2.64949,2.65021,2.64486,2.65021,9880000.0
2007-10-10 03:18:00,2.64819,2.64948,2.64487,2.64487,6250000.0
2007-10-10 03:19:00,2.64897,2.65089,2.64646,2.65089,6250000.0
2007-10-10 03:20:00,2.64679,2.64912,2.64451,2.64645,6000000.0
2007-10-10 03:21:00,2.65075,2.65075,2.64482,2.64935,8000000.0
2007-10-10 03:22:00,2.64799,2.65136,2.64772,2.65108,9250000.0
2007-10-10 03:23:00,2.64924,2.64994,2.64457,2.64946,8500000.0
2007-10-10 03:24:00,2.64959,2.64973,2.64671,2.64797,5500000.0
2007-10-10 03:25:00,2.64965,2.65128,2.64689,2.65128,7750000.0
2007-10-10 03:26:00,2.65103,2.65128,2.64878,2.65057,3750000.0
2007-10-10 03:27:00,2.65198,2.65282,2.64903,2.65268,14000000.0
2007-10-10 03:28:00,2.6482,2.65127,2.64615,2.64615,9000000.0
2007-10-10 03:29:00,2.6479,2.6502,2.64561,2.6491,8000000.0
2007-10-10 03:30:00,2.64922,2.64987,2.64499,2.64932,8630000.0
2007-10-10 03:31:00,2.64704,2.65044,2.6457,2.64648,8750000.0
2007-10-10 03:32:00,2.65099,2.65177,2.64654,2.64998,6000000.0
2007-10-10 03:33:00,2.65081,2.65127,2.6485,2.6485,9750000.0
2007-10-10 03:34:00,2.64602,2.65089,2.64602,2.64805,11500000.0
2007-10-10 03:35:00,2.64927,2.65144,2.64816,2.65069,8250000.0
2007-10-10 03:37:00,2.64867,2.65135,2.64867,2.65135,8260000.0
2007-10-10 03:38:00,2.64892,2.65128,2.64635,2.6509,5500000.0
2007-10-10 03:39:00,2.65099,2.65143,2.64786,2.65143,12630000.0
2007-10-10 03:40:00,2.64852,2.65141,2.64852,2.64879,6500000.0
2007-10-10 03:41:00,2.65017,2.65135,2.64836,2.65095,6380000.0
2007-10-10 03:42:00,2.65156,2.65218,2.64668,2.65124,6260000.0
2007-10-10 03:43:00,2.65155,2.65172,2.64537,2.65172,12250000.0
2007-10-10 03:44:00,2.65042,2.65104,2.64732,2.64953,9000000.0
2007-10-10 03:45:00,2.65241,2.65241,2.64787,2.64978,11250000.0
2007-10-10 03:46:00,2.64995,2.6507,2.64725,2.64839,6500000.0
2007-10-10 03:47:00,2.64826,2.65106,2.64826,2.65028,4380000.0
2007-10-10 03:48:00,2.6505,2.65205,2.64687,2.64768,23760000.0
2007-10-10 03:49:00,2.6507,2.65203,2.6469,2.64966,11380000.0
2007-10-10 03:50:00,2.65253,2.65253,2.64735,2.65148,8750000.0
2007-10-10 03:51:00,2.6493,2.65334,2.6493,2.65254,6130000.0
2007-10-10 03:52:00,2.65073,2.65179,2.64599,2.64599,7750000.0
2007-10-10 03:53:00,2.64871,2.65348,2.6477,2.65188,9630000.0
2007-10-10 03:54:00,2.64852,2.65169,2.64761,2.65169,7880000.0
2007-10-10 03:55:00,2.65035,2.65035,2.64619,2.64708,10020000.0
2007-10-10 03:56:00,2.65113,2.65113,2.64585,2.64585,12750000.0
2007-10-10 03:58:00,2.65052,2.65052,2.647,2.65034,6260000.0
2007-10-10 03:59:00,2.64825,2.65116,2.64825,2.64965,8750000.0
2007-10-10 04:00:00,2.6491,2.65167,2.6488,2.65167,10000000.0
2007-10-10 04:01:00,2.65084,2.65084,2.64812,2.64978,7630000.0
2007-10-10 04:02:00,2.65123,2.65191,2.64745,2.65191,10260000.0
2007-10-10 04:03:00,2.65015,2.65196,2.64934,2.65193,6500000.0
2007-10-10 04:04:00,2.65184,2.65185,2.64947,2.64947,8880000.0
2007-10-10 04:05:00,2.64858,2.6514,2.64812,2.65109,9130000.0
2007-10-10 04:06:00,2.65132,2.65132,2.64329,2.64649,8000000.0
2007-10-10 04:07:00,2.64548,2.65078,2.64548,2.65059,8880000.0
2007-10-10 04:08:00,2.64866,2.65097,2.64577,2.65097,5750000.0
2007-10-10 04:09:00,2.6487,2.6487,2.64354,2.64788,6750000.0
2007-10-10 04:10:00,2.64878,2.65131,2.6468,2.65011,5500000.0
2007-10-10 04:11:00,2.65068,2.65068,2.64682,2.64682,5500000.0
2007-10-10 04:12:00,2.65183,2.65183,2.64633,2.64899,8500000.0
2007-10-10 04:13:00,2.64941,2.65203,2.64775,2.65078,5250000.0
2007-10-10 04:14:00,2.65232,2.65232,2.64789,2.65026,9750000.0
2007-10-10 04:15:00,2.65046,2.65062,2.64728,2.64836,8250000.0
2007-10-10 04:16:00,2.64907,2.64997,2.64815,2.64815,6250000.0
2007-10-10 04:17:00,2.64958,2.6504,2.64487,2.64932,9250000.0
2007-10-10 04:18:00,2.64956,2.65159,2.64821,2.65159,5630000.0
2007-10-10 04:19:00,2.64935,2.65039,2.64852,2.64995,7250000.0
2007-10-10 04:20:00,2.6479,2.65146,2.64733,2.64733,8380000.0
2007-10-10 04:21:00,2.65053,2.65053,2.64531,2.6464,10630000.0
2007-10-10 04:22:00,2.64945,2.65041,2.6489,2.6489,8000000.0
2007-10-10 04:23:00,2.65016,2.65059,2.64526,2.65059,10750000.0
2007-10-10 04:24:00,2.64981,2.65006,2.64773,2.65006,9000000.0
2007-10-10 04:25:00,2.65015,2.65062,2.64466,2.64975,8000000.0
2007-10-10 04:26:00,2.64835,2.65105,2.64766,2.64766,5750000.0
2007-10-10 04:27:00,2.64916,2.65115,2.64474,2.65115,5750000.0
2007-10-10 04:28:00,2.65086,2.65086,2.64797,2.65083,9880000.0
2007-10-10 04:29:00,2.6491,2.64982,2.64557,2.64704,10000000.0
2007-10-10 04:30:00,2.64906,2.65178,2.64759,2.64763,6750000.0
2007-10-10 04:31:00,2.64649,2.65036,2.64649,2.65016,9250000.0
2007-10-10 04:32:00,2.64753,2.65257,2.64753,2.65065,6000000.0
2007-10-10 04:33:00,2.645,2.65062,2.645,2.65016,8380000.0
2007-10-10 04:34:00,2.64505,2.65072,2.64505,2.65024,9380000.0
2007-10-10 04:36:00,2.65163,2.65174,2.64617,2.64909,10000000.0
2007-10-10 04:37:00,2.64779,2.64913,2.64527,2.64735,8880000.0
2007-10-10 04:38:00,2.65054,2.65068,2.64752,2.64791,6750000.0
2007-10-10 04:39:00,2.64973,2.6503,2.64744,2.64994,8630000.0
2007-10-10 04:40:00,2.64816,2.65019,2.64613,2.65017,12000000.0
2007-10-10 04:41:00,2.64876,2.65073,2.64852,2.65019,8250000.0
2007-10-10 04:42:00,2.64927,2.64996,2.6479,2.64996,6750000.0
2007-10-10 04:43:00,2.64802,2.64985,2.64802,2.64952,12630000.0
2007-10-10 04:44:00,2.64821,2.6508,2.64427,2.64567,12250000.0
2007-10-10 04:45:00,2.64918,2.64918,2.64738,2.64876,18750000.0
2007-10-10 04:46:00,2.65207,2.65207,2.64631,2.6493,6380000.0
2007-10-10 04:47:00,2.6491,2.65006,2.64494,2.64802,8500000.0
2007-10-10 04:49:00,2.64716,2.65078,2.64716,2.64885,9500000.0
2007-10-10 04:50:00,2.64915,2.65164,2.6466,2.65164,8250000.0
2007-10-10 04:51:00,2.64935,2.65104,2.6477,2.65069,8000000.0
2007-10-10 04:52:00,2.64809,2.65107,2.64571,2.64945,9750000.0
2007-10-10 04:53:00,2.6504,2.6504,2.64751,2.65024,5250000.0
2007-10-10 04:54:00,2.64907,2.65056,2.64649,2.64812,8500000.0
2007-10-10 04:55:00,2.64944,2.65107,2.64872,2.64915,7000000.0
2007-10-10 04:57:00,2.6484,2.65246,2.64705,2.65246,11500000.0
2007-10-10 04:58:00,2.65036,2.65157,2.64832,2.64832,9750000.0
2007-10-10 04:59:00,2.6489,2.6489,2.6435,2.64542,7500000.0
2007-10-10 05:00:00,2.6481,2.65027,2.6481,2.64927,6500000.0
2007-10-10 05:01:00,2.64861,2.65052,2.6478,2.65014,5750000.0
2007-10-10 05:02:00,2.65072,2.65204,2.64787,2.65104,5500000.0
2007-10-10 05:03:00,2.65,2.65087,2.6453,2.64803,8130000.0
2007-10-10 05:04:00,2.64937,2.65114,2.64803,2.64819,8750000.0
2007-10-10 05:05:00,2.65199,2.65199,2.64737,2.64869,6750000.0
2007-10-10 05:06:00,2.64719,2.65125,2.64516,2.65125,6250000.0
2007-10-10 05:07:00,2.64973,2.65094,2.64792,2.64798,5250000.0
2007-10-10 05:08:00,2.65262,2.65262,2.64614,2.6486,10500000.0
2007-10-10 05:09:00,2.64995,2.65128,2.6473,2.65102,10130000.0
2007-10-10 05:10:00,2.64688,2.65081,2.64672,2.65081,6750000.0
2007-10-10 05:11:00,2.65099,2.65253,2.64918,2.64995,7500000.0
2007-10-10 05:12:00,2.65008,2.65111,2.64677,2.65111,9750000.0
2007-10-10 05:13:00,2.64949,2.65134,2.64584,2.65016,7750000.0
2007-10-10 05:14:00,2.64949,2.65168,2.64725,2.65168,7000000.0
2007-10-10 05:15:00,2.64814,2.65054,2.64814,2.64866,4000000.0
2007-10-10 05:16:00,2.65202,2.65202,2.64643,2.64917,8380000.0
2007-10-10 05:17:00,2.64468,2.65075,2.64468,2.65075,7500000.0
2007-10-10 05:18:00,2.65173,2.65173,2.64875,2.64875,5500000.0
2007-10-10 05:19:00,2.65068,2.65195,2.64994,2.65195,5750000.0
2007-10-10 05:20:00,2.64667,2.65216,2.64667,2.64971,7250000.0
2007-10-10 05:21:00,2.64916,2.65117,2.64899,2.65062,6250000.0
2007-10-10 05:22:00,2.64937,2.65101,2.64465,2.65101,11880000.0
2007-10-10 05:23:00,2.64544,2.6499,2.64544,2.64827,8000000.0
2007-10-10 05:24:00,2.64703,2.6504,2.64485,2.64485,5750000.0
2007-10-10 05:25:00,2.64883,2.64915,2.64671,2.64774,5880000.0
2007-10-10 05:26:00,2.64515,2.65097,2.64515,2.64998,8130000.0
2007-10-10 05:27:00,2.64906,2.64911,2.64722,2.64722,7250000.0
2007-10-10 05:28:00,2.64988,2.6507,2.64721,2.64845,5880000.0
2007-10-10 05:29:00,2.64478,2.65047,2.64478,2.65039,6000000.0
2007-10-10 05:30:00,2.65114,2.65114,2.64604,2.6511,8630000.0
2007-10-10 05:32:00,2.64532,2.65082,2.64532,2.64861,10750000.0
2007-10-10 05:33:00,2.64886,2.65129,2.64542,2.64542,9750000.0
2007-10-10 05:34:00,2.64816,2.65195,2.64816,2.65195,4000000.0
2007-10-10 05:35:00,2.64944,2.65014,2.64814,2.64814,6500000.0
2007-10-10 05:36:00,2.64803,2.65155,2.64724,2.64895,6500000.0
2007-10-10 05:37:00,2.65242,2.65322,2.64962,2.6524,7000000.0
2007-10-10 05:38:00,2.64983,2.65124,2.64983,2.65049,6500000.0
2007-10-10 05:39:00,2.64415,2.65069,2.64415,2.64859,7250000.0
2007-10-10 05:40:00,2.64858,2.65094,2.64715,2.64715,5500000.0
2007-10-10 05:41:00,2.64932,2.65072,2.64908,2.64965,5250000.0
2007-10-10 05:42:00,2.65103,2.65186,2.64576,2.65175,11250000.0
2007-10-10 05:43:00,2.64932,2.65077,2.64688,2.64698,9500000.0
2007-10-10 05:44:00,2.64999,2.65197,2.64719,2.64766,10630000.0
2007-10-10 05:45:00,2.64772,2.64935,2.64741,2.64741,5750000.0
2007-10-10 05:46:00,2.65229,2.65328,2.64727,2.6524,6500000.0
2007-10-10 05:47:00,2.65019,2.65096,2.6469,2.6469,5500000.0
2007-10-10 05:48:00,2.64924,2.65132,2.6449,2.6449,6000000.0
2007-10-10 05:49:00,2.64625,2.65073,2.64625,2.64836,7750000.0
2007-10-10 05:50:00,2.64828,2.6502,2.64445,2.64445,8750000.0
2007-10-10 05:51:00,2.64994,2.65004,2.6446,2.64887,8250000.0
2007-10-10 05:52:00,2.64685,2.6497,2.6465,2.64807,7250000.0
2007-10-10 05:53:00,2.64931,2.64938,2.64556,2.64816,8500000.0
2007-10-10 05:54:00,2.64588,2.64947,2.64588,2.64947,7500000.0
2007-10-10 05:55:00,2.6491,2.6497,2.64422,2.64664,12000000.0
2007-10-10 05:56:00,2.64944,2.64944,2.64546,2.64734,8500000.0
2007-10-10 05:57:00,2.64605,2.64951,2.64398,2.647,9000000.0
2007-10-10 05:58:00,2.64813,2.64839,2.64498,2.64728,9880000.0
2007-10-10 05:59:00,2.64619,2.64867,2.6446,2.64779,7250000.0
2007-10-10 06:00:00,2.64635,2.64914,2.64327,2.64327,8750000.0
2007-10-10 06:01:00,2.64691,2.65016,2.64605,2.65016,5250000.0
2007-10-10 06:02:00,2.64809,2.6495,2.64527,2.64527,9250000.0
2007-10-10 06:03:00,2.64899,2.64899,2.64478,2.64817,6250000.0
2007-10-10 06:04:00,2.6481,2.64883,2.64493,2.64542,6250000.0
2007-10-10 06:06:00,2.64464,2.6494,2.64464,2.64649,8250000.0
2007-10-10 06:07:00,2.64917,2.65096,2.64672,2.64933,7000000.0
2007-10-10 06:08:00,2.64626,2.64665,2.64308,2.6444,6000000.0
2007-10-10 06:09:00,2.65101,2.65113,2.64917,2.64917,6500000.0
2007-10-10 06:10:00,2.64696,2.64696,2.64111,2.64341,7000000.0
2007-10-10 06:11:00,2.65101,2.65163,2.64785,2.64882,9260000.0
2007-10-10 06:12:00,2.65025,2.65052,2.64828,2.65042,8250000.0
2007-10-10 06:14:00,2.64624,2.64907,2.64624,2.64907,9000000.0
2007-10-10 06:15:00,2.64701,2.6487,2.64597,2.64597,5250000.0
2007-10-10 06:16:00,2.64743,2.64831,2.64533,2.64757,6000000.0
2007-10-10 06:17:00,2.64928,2.64928,2.64662,2.64793,6630000.0
2007-10-10 06:18:00,2.6471,2.64836,2.64317,2.64827,7130000.0
2007-10-10 06:19:00,2.65013,2.65022,2.64705,2.64997,7750000.0
2007-10-10 06:20:00,2.64813,2.64813,2.64428,2.64648,5750000.0
2007-10-10 06:21:00,2.64432,2.64932,2.64432,2.64716,8380000.0
2007-10-10 06:22:00,2.64914,2.64979,2.6458,2.6458,5250000.0
2007-10-10 06:23:00,2.64721,2.65021,2.64668,2.65021,6750000.0
2007-10-10 06:24:00,2.64585,2.64585,2.64013,2.64013,9130000.0
2007-10-10 06:25:00,2.64602,2.64929,2.64599,2.64609,6130000.0
2007-10-10 06:26:00,2.64826,2.64899,2.64508,2.64831,7500000.0
2007-10-10 06:27:00,2.64905,2.64905,2.64647,2.64685,8000000.0
2007-10-10 06:28:00,2.64505,2.64838,2.64505,2.64758,12500000.0
2007-10-10 06:29:00,2.64676,2.64915,2.64205,2.64846,8760000.0
2007-10-10 06:30:00,2.65093,2.65093,2.64677,2.64927,6250000.0
2007-10-10 06:31:00,2.64731,2.64806,2.64239,2.64718,8250000.0
2007-10-10 06:33:00,2.64727,2.65071,2.64419,2.64724,7380000.0
2007-10-10 06:34:00,2.64719,2.64837,2.64204,2.64696,12750000.0
2007-10-10 06:35:00,2.64668,2.64943,2.64668,2.64871,7500000.0
2007-10-10 06:36:00,2.64686,2.64982,2.64559,2.64675,9250000.0
2007-10-10 06:37:00,2.64893,2.6504,2.64307,2.64787,10750000.0
2007-10-10 06:38:00,2.64482,2.64938,2.64482,2.64572,9500000.0
2007-10-10 06:39:00,2.64885,2.65013,2.64491,2.65013,8630000.0
2007-10-10 06:40:00,2.6475,2.65002,2.6475,2.65002,7250000.0
2007-10-10 06:41:00,2.65006,2.65006,2.64632,2.64956,6000000.0
2007-10-10 06:42:00,2.64554,2.64947,2.64554,2.64654,9000000.0
2007-10-10 06:43:00,2.64748,2.65067,2.64703,2.65062,6000000.0
2007-10-10 06:44:00,2.64525,2.6512,2.64525,2.64823,11250000.0
2007-10-10 06:45:00,2.64496,2.6501,2.64496,2.64746,6000000.0
2007-10-10 06:46:00,2.65002,2.65002,2.64532,2.64532,12250000.0
2007-10-10 06:47:00,2.64556,2.64996,2.64556,2.64772,9750000.0
2007-10-10 06:48:00,2.64761,2.64943,2.6449,2.64941,8130000.0
2007-10-10 06:49:00,2.64823,2.65177,2.64763,2.64927,7750000.0
2007-10-10 06:50:00,2.64933,2.64933,2.64496,2.64499,10380000.0
2007-10-10 06:51:00,2.64823,2.64945,2.64587,2.64711,12250000.0
2007-10-10 06:52:00,2.65138,2.65138,2.64779,2.64859,11750000.0
2007-10-10 06:53:00,2.64557,2.64902,2.64487,2.64863,7250000.0
2007-10-10 06:54:00,2.64948,2.65132,2.64948,2.6513,8000000.0
2007-10-10 06:55:00,2.64903,2.65123,2.64903,2.65079,7750000.0
2007-10-10 06:57:00,2.65007,2.65007,2.64624,2.64822,11500000.0
2007-10-10 06:58:00,2.64869,2.65054,2.64718,2.64718,5250000.0
2007-10-10 06:59:00,2.64908,2.6503,2.64736,2.64851,7000000.0
2007-10-10 07:00:00,2.64822,2.65187,2.64612,2.64744,9250000.0
2007-10-10 07:01:00,2.64774,2.65003,2.64675,2.65003,5500000.0
2007-10-10 07:02:00,2.64779,2.65059,2.64575,2.65053,6750000.0
2007-10-10 07:03:00,2.64793,2.65007,2.64382,2.65007,6750000.0
2007-10-10 07:05:00,2.65121,2.65223,2.64878,2.64878,6750000.0
2007-10-10 07:07:00,2.65128,2.65138,2.64573,2.65138,6880000.0
2007-10-10 07:08:00,2.64738,2.64987,2.64713,2.64812,7750000.0
2007-10-10 07:09:00,2.64912,2.65007,2.64536,2.64719,10130000.0
2007-10-10 07:10:00,2.6481,2.64901,2.64532,2.64605,7130000.0
2007-10-10 07:11:00,2.64799,2.65027,2.64418,2.65023,5130000.0
2007-10-10 07:12:00,2.64797,2.64955,2.64773,2.64892,5250000.0
2007-10-10 07:13:00,2.65015,2.6504,2.64529,2.64529,7000000.0
2007-10-10 07:14:00,2.6484,2.64902,2.64743,2.64764,7250000.0
2007-10-10 07:15:00,2.65073,2.65073,2.64351,2.64725,10130000.0
2007-10-10 07:16:00,2.64925,2.65066,2.64732,2.64732,5500000.0
2007-10-10 07:17:00,2.64832,2.65056,2.64782,2.65013,8750000.0
2007-10-10 07:18:00,2.64865,2.65101,2.64727,2.65101,6250000.0
2007-10-10 07:19:00,2.6494,2.65071,2.64362,2.64958,12000000.0
2007-10-10 07:20:00,2.6452,2.64988,2.6452,2.64679,8000000.0
2007-10-10 07:21:00,2.64949,2.65067,2.6474,2.65011,10750000.0
2007-10-10 07:22:00,2.64714,2.6503,2.64566,2.64782,6500000.0
2007-10-10 07:23:00,2.65105,2.65105,2.64785,2.64937,6500000.0
2007-10-10 07:24:00,2.64978,2.64978,2.64798,2.64944,5380000.0
2007-10-10 07:25:00,2.65118,2.65124,2.64731,2.64731,8500000.0
2007-10-10 07:26:00,2.64628,2.6508,2.64482,2.64781,8630000.0
2007-10-10 07:27:00,2.64734,2.65024,2.64489,2.64816,7130000.0
2007-10-10 07:28:00,2.64767,2.65124,2.64767,2.64893,7250000.0
2007-10-10 07:29:00,2.64732,2.65016,2.64661,2.65016,9630000.0
2007-10-10 07:30:00,2.64633,2.65167,2.64633,2.64977,11630000.0
2007-10-10 07:31:00,2.64705,2.64955,2.64481,2.64736,5500000.0
2007-10-10 07:32:00,2.6475,2.64946,2.6427,2.64698,6010000.0
2007-10-10 07:33:00,2.64599,2.64948,2.64371,2.64728,13760000.0
2007-10-10 07:34:00,2.64697,2.65019,2.64697,2.65019,9260000.0
2007-10-10 07:35:00,2.64829,2.6512,2.64829,2.64989,11750000.0
2007-10-10 07:36:00,2.64513,2.64958,2.64513,2.6477,10000000.0
2007-10-10 07:37:00,2.6494,2.64948,2.64676,2.64676,6500000.0
2007-10-10 07:38:00,2.64732,2.64946,2.64711,2.64731,8750000.0
2007-10-10 07:39:00,2.65083,2.65083,2.64478,2.64763,5880000.0
2007-10-10 07:40:00,2.64889,2.65069,2.64751,2.65069,6500000.0
2007-10-10 07:41:00,2.64726,2.64947,2.64376,2.64695,7250000.0
2007-10-10 07:42:00,2.64767,2.65045,2.64555,2.64999,7130000.0
2007-10-10 07:43:00,2.64932,2.65042,2.64636,2.64774,9630000.0
2007-10-10 07:44:00,2.64521,2.6501,2.64521,2.64653,8760000.0
2007-10-10 07:45:00,2.65071,2.65133,2.64887,2.64908,9380000.0
2007-10-10 07:46:00,2.64912,2.6501,2.64568,2.64568,7500000.0
2007-10-10 07:47:00,2.65077,2.65087,2.64474,2.64829,6250000.0
2007-10-10 07:48:00,2.6503,2.65087,2.64433,2.64945,8130000.0
2007-10-10 07:50:00,2.64828,2.65012,2.64468,2.64684,10750000.0
2007-10-10 07:51:00,2.64693,2.65001,2.64641,2.64641,10880000.0
2007-10-10 07:52:00,2.64715,2.65008,2.64715,2.64931,13250000.0
2007-10-10 07:53:00,2.64705,2.64981,2.64523,2.6484,10130000.0
2007-10-10 07:54:00,2.64813,2.65018,2.6459,2.65018,10130000.0
2007-10-10 07:55:00,2.64672,2.65026,2.64672,2.65026,7130000.0
2007-10-10 07:56:00,2.6493,2.65044,2.6461,2.65044,7000000.0
2007-10-10 07:57:00,2.65084,2.65084,2.64793,2.64948,9000000.0
2007-10-10 07:58:00,2.64777,2.64996,2.64693,2.64693,10000000.0
2007-10-10 07:59:00,2.64826,2.65129,2.64711,2.65129,12130000.0
2007-10-10 08:00:00,2.65093,2.65163,2.64594,2.64879,5750000.0
2007-10-10 08:01:00,2.65034,2.65159,2.64829,2.6509,8130000.0
2007-10-10 08:02:00,2.64732,2.6518,2.64599,2.65111,16130000.0
2007-10-10 08:03:00,2.65196,2.65196,2.64568,2.65063,8250000.0
2007-10-10 08:04:00,2.64963,2.65081,2.64794,2.64794,11750000.0
2007-10-10 08:05:00,2.64718,2.65096,2.64587,2.64587,8750000.0
2007-10-10 08:06:00,2.64786,2.6506,2.64681,2.64979,7500000.0
2007-10-10 08:07:00,2.65067,2.65067,2.64563,2.64877,8250000.0
2007-10-10 08:08:00,2.64908,2.65039,2.64673,2.65039,8500000.0
2007-10-10 08:09:00,2.65136,2.65154,2.64531,2.65072,8500000.0
2007-10-10 08:10:00,2.64926,2.65023,2.64645,2.64645,8250000.0
2007-10-10 08:11:00,2.6495,2.65073,2.64707,2.65073,6250000.0
2007-10-10 08:12:00,2.64769,2.64986,2.64632,2.64932,6630000.0
2007-10-10 08:13:00,2.65,2.65037,2.6474,2.64864,6750000.0
2007-10-10 08:14:00,2.64825,2.65033,2.64607,2.65003,14760000.0
2007-10-10 08:15:00,2.64703,2.6496,2.64539,2.64921,6130000.0
2007-10-10 08:16:00,2.64981,2.6505,2.64695,2.64738,6750000.0
2007-10-10 08:17:00,2.64758,2.64915,2.64675,2.64744,7630000.0
2007-10-10 08:18:00,2.64668,2.64999,2.6447,2.64914,6250000.0
2007-10-10 08:19:00,2.64862,2.64862,2.64596,2.64814,8000000.0
2007-10-10 08:20:00,2.64703,2.64785,2.64587,2.64785,8750000.0
2007-10-10 08:21:00,2.64548,2.64859,2.64548,2.64859,7000000.0
2007-10-10 08:22:00,2.64799,2.64889,2.64479,2.64889,9000000.0
2007-10-10 08:23:00,2.64849,2.64849,2.64584,2.64761,6130000.0
2007-10-10 08:24:00,2.64756,2.64924,2.64348,2.64924,6750000.0
2007-10-10 08:25:00,2.64756,2.64934,2.64613,2.64615,14130000.0
2007-10-10 08:26:00,2.64958,2.64967,2.64358,2.64915,10380000.0
2007-10-10 08:27:00,2.64949,2.64949,2.64524,2.64914,9750000.0
2007-10-10 08:28:00,2.64809,2.65,2.64458,2.64706,8880000.0
2007-10-10 08:29:00,2.65043,2.65132,2.64741,2.64741,6130000.0
2007-10-10 08:30:00,2.65003,2.65034,2.6452,2.65034,12750000.0
2007-10-10 08:31:00,2.64644,2.65088,2.64644,2.65045,6500000.0
2007-10-10 08:32:00,2.64786,2.64986,2.64515,2.64515,5250000.0
2007-10-10 08:33:00,2.65007,2.65007,2.64575,2.64575,9750000.0
2007-10-10 08:34:00,2.64756,2.65075,2.64558,2.65075,5500000.0
2007-10-10 08:35:00,2.64849,2.65008,2.64484,2.65008,5500000.0
2007-10-10 08:36:00,2.65051,2.65051,2.64688,2.64781,10260000.0
2007-10-10 08:37:00,2.64757,2.6493,2.64629,2.64905,12250000.0
2007-10-10 08:38:00,2.64489,2.64875,2.64226,2.64321,5750000.0
2007-10-10 08:39:00,2.64335,2.64916,2.64335,2.64835,10500000.0
2007-10-10 08:40:00,2.64516,2.64996,2.64516,2.64807,13000000.0
2007-10-10 08:41:00,2.64608,2.65014,2.64467,2.64754,12250000.0
2007-10-10 08:42:00,2.64832,2.64955,2.64735,2.6481,9000000.0
2007-10-10 08:43:00,2.64513,2.65011,2.64479,2.64692,14250000.0
2007-10-10 08:44:00,2.64467,2.64977,2.64371,2.64628,10010000.0
2007-10-10 08:45:00,2.6454,2.64965,2.6454,2.64596,10250000.0
2007-10-10 08:46:00,2.64655,2.64873,2.64566,2.64754,5500000.0
2007-10-10 08:47:00,2.64853,2.64963,2.64594,2.64783,10500000.0
2007-10-10 08:48:00,2.64659,2.64967,2.64407,2.64786,12630000.0
2007-10-10 08:49:00,2.64856,2.64856,2.6448,2.64741,5500000.0
2007-10-10 08:50:00,2.64467,2.64847,2.64453,2.64759,6250000.0
2007-10-10 08:51:00,2.6458,2.64934,2.64571,2.64571,8750000.0
2007-10-10 08:52:00,2.64259,2.64994,2.64259,2.6484,10750000.0
2007-10-10 08:53:00,2.64663,2.65011,2.64472,2.64472,11630000.0
2007-10-10 08:54:00,2.64859,2.649,2.64504,2.6459,7380000.0
2007-10-10 08:55:00,2.64536,2.64839,2.64389,2.64621,5250000.0
2007-10-10 08:56:00,2.64654,2.64919,2.64654,2.64806,7880000.0
2007-10-10 08:57:00,2.644,2.64859,2.6419,2.64859,12630000.0
2007-10-10 08:58:00,2.64632,2.64834,2.64447,2.64807,7250000.0
2007-10-10 08:59:00,2.64659,2.64902,2.64521,2.6488,11750000.0
2007-10-10 09:00:00,2.6489,2.64907,2.64506,2.64727,7000000.0
2007-10-10 09:01:00,2.64674,2.64888,2.64313,2.64678,10500000.0
2007-10-10 09:02:00,2.64753,2.64917,2.64353,2.64711,10000000.0
2007-10-10 09:03:00,2.64688,2.64933,2.64578,2.64867,10250000.0
2007-10-10 09:04:00,2.64668,2.64914,2.64527,2.64741,7010000.0
2007-10-10 09:05:00,2.64875,2.64918,2.64524,2.64656,10750000.0
2007-10-10 09:06:00,2.64821,2.64821,2.64467,2.64776,9250000.0
2007-10-10 09:07:00,2.64797,2.64802,2.64425,2.64802,5750000.0
2007-10-10 09:08:00,2.64393,2.64822,2.64393,2.648,8750000.0
2007-10-10 09:09:00,2.64542,2.64834,2.64352,2.6479,6750000.0
2007-10-10 09:10:00,2.64738,2.64833,2.6461,2.64828,8500000.0
2007-10-10 09:11:00,2.64433,2.64828,2.64433,2.64722,6250000.0
2007-10-10 09:12:00,2.64821,2.64894,2.64476,2.64883,7000000.0
2007-10-10 09:13:00,2.64722,2.64862,2.64278,2.64544,11000000.0
2007-10-10 09:14:00,2.64898,2.64898,2.64255,2.64835,6750000.0
2007-10-10 09:15:00,2.64909,2.64909,2.6414,2.64573,13380000.0
2007-10-10 09:16:00,2.64744,2.64852,2.64458,2.64756,12130000.0
2007-10-10 09:17:00,2.64864,2.64864,2.64365,2.64365,7500000.0
2007-10-10 09:18:00,2.64492,2.64828,2.64307,2.64758,9250000.0
2007-10-10 09:19:00,2.64678,2.64678,2.64213,2.64558,5250000.0
2007-10-10 09:20:00,2.64535,2.64704,2.64256,2.64629,10000000.0
2007-10-10 09:21:00,2.64696,2.64759,2.64253,2.64692,12250000.0
2007-10-10 09:22:00,2.64333,2.64642,2.64205,2.64205,7880000.0
2007-10-10 09:23:00,2.64633,2.64633,2.64287,2.64579,9250000.0
2007-10-10 09:24:00,2.6462,2.64681,2.64108,2.64596,5250000.0
2007-10-10 09:25:00,2.64729,2.64852,2.64197,2.64727,11750000.0
2007-10-10 09:26:00,2.6475,2.64787,2.64496,2.64685,6250000.0
2007-10-10 09:27:00,2.64763,2.64763,2.64153,2.64713,10380000.0
2007-10-10 09:28:00,2.64672,2.64789,2.64588,2.64789,10500000.0
2007-10-10 09:29:00,2.64707,2.64866,2.64277,2.64602,15130000.0
2007-10-10 09:30:00,2.64806,2.64806,2.64378,2.64495,5750000.0
2007-10-10 09:31:00,2.64799,2.64857,2.64256,2.64703,6500000.0
2007-10-10 09:32:00,2.64629,2.64788,2.64138,2.64654,6000000.0
2007-10-10 09:33:00,2.64828,2.64828,2.64225,2.64225,9250000.0
2007-10-10 09:34:00,2.64722,2.64764,2.64439,2.64569,6880000.0
2007-10-10 09:35:00,2.64617,2.6472,2.64201,2.64623,14750000.0
2007-10-10 09:36:00,2.64809,2.64809,2.64392,2.64762,9750000.0
2007-10-10 09:37:00,2.64709,2.64752,2.64301,2.64428,9000000.0
2007-10-10 09:38:00,2.64713,2.6473,2.64138,2.64605,5750000.0
2007-10-10 09:39:00,2.64485,2.64717,2.64322,2.64477,8760000.0
2007-10-10 09:40:00,2.64472,2.64672,2.6422,2.6422,5500000.0
2007-10-10 09:41:00,2.64592,2.64735,2.64211,2.64431,15000000.0
2007-10-10 09:42:00,2.64492,2.64677,2.6426,2.64565,20880000.0
2007-10-10 09:43:00,2.64244,2.64678,2.64244,2.64576,8750000.0
2007-10-10 09:44:00,2.64638,2.64639,2.64113,2.64113,9000000.0
2007-10-10 09:45:00,2.64705,2.64705,2.64292,2.64618,9750000.0
2007-10-10 09:46:00,2.64676,2.64692,2.64374,2.64602,7750000.0
2007-10-10 09:47:00,2.64358,2.64683,2.64283,2.64456,7250000.0
2007-10-10 09:48:00,2.64784,2.6486,2.64439,2.64626,7750000.0
2007-10-10 09:49:00,2.64346,2.64594,2.64295,2.64419,8750000.0
2007-10-10 09:50:00,2.64335,2.64548,2.64137,2.64546,7380000.0
2007-10-10 09:51:00,2.64583,2.64584,2.6408,2.6455,7750000.0
2007-10-10 09:52:00,2.64482,2.64634,2.64239,2.64627,10000000.0
2007-10-10 09:53:00,2.64561,2.64611,2.64275,2.64586,11000000.0
2007-10-10 09:54:00,2.64603,2.64731,2.64344,2.64723,10380000.0
2007-10-10 09:55:00,2.64699,2.64799,2.64546,2.64799,6000000.0
2007-10-10 09:56:00,2.64817,2.64817,2.64525,2.64771,5750000.0
2007-10-10 09:57:00,2.64775,2.64842,2.64332,2.64794,13500000.0
2007-10-10 09:58:00,2.64428,2.64866,2.64428,2.64822,10500000.0
2007-10-10 09:59:00,2.64806,2.64898,2.64418,2.6448,13760000.0
2007-10-10 10:00:00,2.64907,2.64907,2.64148,2.6442,5880000.0
2007-10-10 10:01:00,2.64561,2.64825,2.64278,2.64825,6000000.0
2007-10-10 10:02:00,2.64465,2.64845,2.64289,2.64501,6000000.0
2007-10-10 10:03:00,2.64713,2.649,2.64385,2.64629,10500000.0
2007-10-10 10:04:00,2.64232,2.6492,2.64232,2.64857,5250000.0
2007-10-10 10:05:00,2.64936,2.64936,2.64424,2.64424,9000000.0
2007-10-10 10:06:00,2.64458,2.64825,2.64374,2.64825,9130000.0
2007-10-10 10:07:00,2.64571,2.64909,2.64518,2.64845,9500000.0
2007-10-10 10:08:00,2.64682,2.64842,2.64415,2.64626,11500000.0
2007-10-10 10:09:00,2.64617,2.64903,2.64469,2.64886,7130000.0
2007-10-10 10:10:00,2.64835,2.64963,2.64384,2.64559,10250000.0
2007-10-10 10:11:00,2.64551,2.64969,2.64521,2.64878,6250000.0
2007-10-10 10:12:00,2.64481,2.64858,2.64204,2.64858,7750000.0
2007-10-10 10:13:00,2.64457,2.64823,2.64327,2.6465,10750000.0
2007-10-10 10:14:00,2.6475,2.6475,2.64163,2.6467,6380000.0
2007-10-10 10:15:00,2.64536,2.64652,2.64259,2.64551,10000000.0
2007-10-10 10:16:00,2.64632,2.64632,2.64318,2.64479,7750000.0
2007-10-10 10:17:00,2.64595,2.64595,2.64422,2.6457,9000000.0
2007-10-10 10:18:00,2.6461,2.6461,2.64327,2.64465,10500000.0
2007-10-10 10:19:00,2.64507,2.64529,2.64189,2.64216,9250000.0
2007-10-10 10:20:00,2.64547,2.64547,2.64221,2.64221,8880000.0
2007-10-10 10:21:00,2.64377,2.64685,2.6429,2.64429,8750000.0
2007-10-10 10:22:00,2.64414,2.64638,2.64075,2.64546,12250000.0
2007-10-10 10:23:00,2.64611,2.6466,2.64289,2.64499,6500000.0
2007-10-10 10:24:00,2.64261,2.64617,2.64212,2.6424,5500000.0
2007-10-10 10:25:00,2.64551,2.64694,2.64369,2.64377,11000000.0
2007-10-10 10:26:00,2.64732,2.64732,2.64345,2.64607,13880000.0
2007-10-10 10:27:00,2.64167,2.64693,2.64167,2.64536,9500000.0
2007-10-10 10:28:00,2.64595,2.64666,2.64253,2.64666,7250000.0
2007-10-10 10:29:00,2.64495,2.64698,2.64438,2.64647,6380000.0
2007-10-10 10:30:00,2.64561,2.64647,2.64386,2.64601,8000000.0
2007-10-10 10:31:00,2.64379,2.64754,2.64307,2.64744,9000000.0
2007-10-10 10:32:00,2.64584,2.64653,2.63943,2.64399,9250000.0
2007-10-10 10:33:00,2.64693,2.64693,2.64447,2.64452,6250000.0
2007-10-10 10:34:00,2.64549,2.64668,2.64483,2.64515,7750000.0
2007-10-10 10:35:00,2.64433,2.64593,2.64161,2.64336,5500000.0
2007-10-10 10:36:00,2.64498,2.64541,2.64127,2.64453,8750000.0
2007-10-10 10:37:00,2.6444,2.64479,2.64093,2.64206,8500000.0
2007-10-10 10:38:00,2.64551,2.64551,2.63917,2.64217,14500000.0
2007-10-10 10:39:00,2.64237,2.64452,2.64127,2.64452,9000000.0
2007-10-10 10:40:00,2.64209,2.6455,2.64002,2.6449,10750000.0
2007-10-10 10:41:00,2.64527,2.64527,2.64225,2.64414,10880000.0
2007-10-10 10:42:00,2.64681,2.64682,2.64253,2.64507,7250000.0
2007-10-10 10:43:00,2.64526,2.64639,2.64393,2.64639,7000000.0
2007-10-10 10:44:00,2.6428,2.64578,2.64272,2.64332,12750000.0
2007-10-10 10:45:00,2.64189,2.64493,2.64017,2.64493,6500000.0
2007-10-10 10:46:00,2.64663,2.64663,2.64098,2.64511,9000000.0
2007-10-10 10:47:00,2.64325,2.64546,2.64186,2.64402,5260000.0
2007-10-10 10:48:00,2.64389,2.64519,2.64151,2.64519,9250000.0
2007-10-10 10:49:00,2.64483,2.64554,2.64045,2.64045,8000000.0
2007-10-10 10:50:00,2.64491,2.64594,2.64343,2.64594,6500000.0
2007-10-10 10:51:00,2.64019,2.64541,2.64019,2.64212,10000000.0
2007-10-10 10:52:00,2.64326,2.6463,2.64309,2.6463,14000000.0
2007-10-10 10:53:00,2.6458,2.64708,2.64303,2.64708,12500000.0
2007-10-10 10:54:00,2.64619,2.64619,2.6411,2.64405,7250000.0
2007-10-10 10:55:00,2.64665,2.64665,2.64384,2.64637,6380000.0
2007-10-10 10:56:00,2.64696,2.64701,2.64307,2.64518,9000000.0
2007-10-10 10:57:00,2.63936,2.6467,2.63936,2.6467,5880000.0
2007-10-10 10:58:00,2.64534,2.64708,2.64029,2.64554,7380000.0
2007-10-10 10:59:00,2.64512,2.64733,2.643,2.64653,8630000.0
2007-10-10 11:00:00,2.64606,2.64729,2.64072,2.64551,12000000.0
2007-10-10 11:01:00,2.64586,2.64739,2.64343,2.64517,8750000.0
2007-10-10 11:02:00,2.6458,2.64586,2.64259,2.64259,8750000.0
2007-10-10 11:03:00,2.64632,2.64632,2.64258,2.64499,9750000.0
2007-10-10 11:04:00,2.6424,2.64581,2.6424,2.64408,6500000.0
2007-10-10 11:05:00,2.64369,2.64508,2.64132,2.64408,10750000.0
2007-10-10 11:06:00,2.64246,2.64475,2.64132,2.64457,6250000.0
2007-10-10 11:07:00,2.64451,2.64451,2.63956,2.63956,5880000.0
2007-10-10 11:08:00,2.64397,2.64397,2.64162,2.64378,5500000.0
2007-10-10 11:09:00,2.64554,2.64554,2.63867,2.64209,7000000.0
2007-10-10 11:10:00,2.64398,2.64398,2.63904,2.6434,8750000.0
2007-10-10 11:11:00,2.64386,2.64431,2.63978,2.64338,6750000.0
2007-10-10 11:12:00,2.64134,2.64432,2.63797,2.64272,6250000.0
2007-10-10 11:13:00,2.64166,2.64443,2.64015,2.64015,11750000.0
2007-10-10 11:14:00,2.64221,2.64593,2.64127,2.64593,7500000.0
2007-10-10 11:15:00,2.64226,2.64459,2.64181,2.64341,7250000.0
2007-10-10 11:16:00,2.64469,2.64519,2.64299,2.64334,5750000.0
2007-10-10 11:17:00,2.64561,2.64579,2.63895,2.64198,7880000.0
2007-10-10 11:18:00,2.64438,2.64601,2.64226,2.64327,8880000.0
2007-10-10 11:19:00,2.64504,2.64567,2.64036,2.64502,7000000.0
2007-10-10 11:20:00,2.64374,2.64541,2.64223,2.64537,7130000.0
2007-10-10 11:21:00,2.6456,2.6456,2.64111,2.64469,8380000.0
2007-10-10 11:22:00,2.64478,2.64525,2.63821,2.63821,6130000.0
2007-10-10 11:23:00,2.64547,2.64668,2.64153,2.64539,12000000.0
2007-10-10 11:24:00,2.64605,2.64605,2.64533,2.64585,6500000.0
2007-10-10 11:25:00,2.64606,2.64606,2.64026,2.64506,10750000.0
2007-10-10 11:26:00,2.64513,2.64663,2.64137,2.64663,13630000.0
2007-10-10 11:27:00,2.64345,2.64549,2.64186,2.64241,11000000.0
2007-10-10 11:28:00,2.64538,2.64538,2.64297,2.64342,10250000.0
2007-10-10 11:29:00,2.64659,2.64659,2.63986,2.64416,6000000.0
2007-10-10 11:30:00,2.64366,2.64491,2.64146,2.64408,8250000.0
2007-10-10 11:31:00,2.64457,2.64457,2.63975,2.64335,8750000.0
2007-10-10 11:32:00,2.64456,2.64461,2.63798,2.64125,9750000.0
2007-10-10 11:33:00,2.64508,2.64508,2.64134,2.64468,9500000.0
2007-10-10 11:34:00,2.64432,2.64514,2.64169,2.64396,8500000.0
2007-10-10 11:35:00,2.64345,2.64456,2.63881,2.64221,10750000.0
2007-10-10 11:36:00,2.64535,2.64535,2.64126,2.6426,13500000.0
2007-10-10 11:37:00,2.64117,2.64519,2.64112,2.64519,9630000.0
2007-10-10 11:38:00,2.64018,2.64544,2.64018,2.64544,7500000.0
2007-10-10 11:39:00,2.64364,2.64436,2.63728,2.64291,10750000.0
2007-10-10 11:40:00,2.64168,2.64507,2.64168,2.64434,11260000.0
2007-10-10 11:41:00,2.64408,2.6447,2.63918,2.64166,8000000.0
2007-10-10 11:42:00,2.64341,2.64438,2.64133,2.6442,8630000.0
2007-10-10 11:43:00,2.64085,2.64342,2.63845,2.64286,9000000.0
2007-10-10 11:44:00,2.64482,2.64482,2.64074,2.64263,7000000.0
2007-10-10 11:45:00,2.64237,2.64508,2.64194,2.64261,8250000.0
2007-10-10 11:46:00,2.64467,2.64467,2.64166,2.64322,5630000.0
2007-10-10 11:47:00,2.64038,2.64429,2.63922,2.64429,8250000.0
2007-10-10 11:48:00,2.64264,2.64282,2.6382,2.64215,14750000.0
2007-10-10 11:49:00,2.64266,2.64376,2.63964,2.64312,11500000.0
2007-10-10 11:50:00,2.64001,2.64376,2.64001,2.64319,7130000.0
2007-10-10 11:51:00,2.6409,2.64285,2.63983,2.63983,5750000.0
2007-10-10 11:52:00,2.64432,2.64432,2.6404,2.6404,7130000.0
2007-10-10 11:53:00,2.6428,2.64383,2.64116,2.64346,7750000.0
2007-10-10 11:54:00,2.6426,2.64366,2.6374,2.64364,7750000.0
2007-10-10 11:55:00,2.64147,2.6441,2.6414,2.64145,6500000.0
2007-10-10 11:56:00,2.64344,2.64392,2.63969,2.64207,6000000.0
2007-10-10 11:57:00,2.63528,2.64276,2.63528,2.64276,10500000.0
2007-10-10 11:58:00,2.63903,2.64312,2.63903,2.64312,9380000.0
2007-10-10 11:59:00,2.63997,2.6433,2.63723,2.6433,7880000.0
2007-10-10 12:00:00,2.64,2.6426,2.63836,2.64231,11500000.0
2007-10-10 12:01:00,2.63943,2.64285,2.63943,2.64285,6750000.0
2007-10-10 12:02:00,2.63914,2.64307,2.63914,2.64249,8880000.0
2007-10-10 12:03:00,2.64215,2.64408,2.63946,2.63946,6000000.0
2007-10-10 12:04:00,2.64325,2.64325,2.63802,2.64282,6250000.0
2007-10-10 12:05:00,2.64203,2.64385,2.63761,2.64289,8000000.0
2007-10-10 12:06:00,2.64119,2.64235,2.63892,2.63968,7510000.0
2007-10-10 12:07:00,2.64213,2.64334,2.63943,2.64137,6750000.0
2007-10-10 12:08:00,2.6413,2.64233,2.63637,2.63965,9250000.0
2007-10-10 12:09:00,2.64387,2.64387,2.63842,2.6428,11130000.0
2007-10-10 12:10:00,2.64211,2.64359,2.63768,2.64065,8630000.0
2007-10-10 12:11:00,2.6437,2.6437,2.6408,2.64295,7250000.0
2007-10-10 12:12:00,2.639,2.64298,2.639,2.64238,10630000.0
2007-10-10 12:13:00,2.6422,2.64546,2.63935,2.64347,11250000.0
2007-10-10 12:14:00,2.64249,2.64386,2.63982,2.64292,9500000.0
2007-10-10 12:15:00,2.64041,2.64421,2.64002,2.64328,10250000.0
2007-10-10 12:16:00,2.64236,2.64236,2.63763,2.64127,7500000.0
2007-10-10 12:17:00,2.6436,2.6436,2.64131,2.64278,6750000.0
2007-10-10 12:18:00,2.63957,2.64408,2.63957,2.63993,8250000.0
2007-10-10 12:19:00,2.64453,2.64453,2.63632,2.64174,9750000.0
2007-10-10 12:20:00,2.64225,2.64342,2.63784,2.64146,8500000.0
2007-10-10 12:21:00,2.64019,2.64415,2.63655,2.64002,11630000.0
2007-10-10 12:22:00,2.64511,2.64511,2.6408,2.64241,6500000.0
2007-10-10 12:23:00,2.64181,2.64628,2.64038,2.64504,9010000.0
2007-10-10 12:24:00,2.63935,2.64415,2.63935,2.63935,6000000.0
2007-10-10 12:25:00,2.64482,2.64482,2.64077,2.64269,5500000.0
2007-10-10 12:26:00,2.64345,2.64419,2.6412,2.6423,8500000.0
2007-10-10 12:27:00,2.64136,2.64447,2.6398,2.64319,10750000.0
2007-10-10 12:28:00,2.64338,2.64513,2.64202,2.64444,11750000.0
2007-10-10 12:29:00,2.64467,2.64489,2.64198,2.64329,8500000.0
2007-10-10 12:30:00,2.64383,2.64492,2.641,2.64151,5750000.0
2007-10-10 12:31:00,2.64268,2.64461,2.64154,2.64461,5500000.0
2007-10-10 12:32:00,2.64508,2.64518,2.64244,2.64487,6250000.0
2007-10-10 12:33:00,2.64301,2.64573,2.64081,2.64573,13250000.0
2007-10-10 12:34:00,2.64527,2.64557,2.64205,2.64557,7750000.0
2007-10-10 12:35:00,2.64498,2.64498,2.64004,2.64263,10500000.0
2007-10-10 12:36:00,2.64589,2.64589,2.64186,2.64223,5750000.0
2007-10-10 12:37:00,2.64167,2.64568,2.64036,2.64535,12750000.0
2007-10-10 12:38:00,2.64483,2.64483,2.6378,2.64355,9500000.0
2007-10-10 12:39:00,2.64469,2.64519,2.64164,2.64519,7750000.0
2007-10-10 12:40:00,2.64012,2.64485,2.64012,2.64485,7250000.0
2007-10-10 12:41:00,2.64358,2.64516,2.64318,2.64487,5880000.0
2007-10-10 12:42:00,2.64427,2.6447,2.63886,2.64407,11140000.0
2007-10-10 12:43:00,2.64505,2.64506,2.64199,2.64199,8750000.0
2007-10-10 12:44:00,2.64022,2.64465,2.64022,2.64236,9500000.0
2007-10-10 12:45:00,2.63812,2.64274,2.63812,2.64274,5880000.0
2007-10-10 12:46:00,2.64217,2.64326,2.63863,2.64002,9500000.0
2007-10-10 12:47:00,2.6437,2.6437,2.63868,2.64262,8380000.0
2007-10-10 12:48:00,2.64311,2.64321,2.64067,2.64321,9250000.0
2007-10-10 12:49:00,2.63986,2.64324,2.63986,2.64324,8750000.0
2007-10-10 12:50:00,2.64333,2.64333,2.63827,2.64196,9000000.0
2007-10-10 12:51:00,2.64221,2.64283,2.63874,2.64231,7250000.0
2007-10-10 12:52:00,2.64164,2.64387,2.63771,2.64387,5500000.0
2007-10-10 12:53:00,2.64345,2.64345,2.63848,2.64283,6500000.0
2007-10-10 12:54:00,2.63981,2.64334,2.63981,2.64283,12880000.0
2007-10-10 12:55:00,2.64079,2.64244,2.63627,2.64244,10500000.0
2007-10-10 12:56:00,2.64135,2.6435,2.63788,2.63993,11130000.0
2007-10-10 12:57:00,2.64215,2.64272,2.63832,2.63878,8880000.0
2007-10-10 12:58:00,2.64436,2.64466,2.63975,2.64026,12750000.0
2007-10-10 12:59:00,2.64089,2.64291,2.64014,2.64201,12500000.0
2007-10-10 13:00:00,2.64301,2.64301,2.63988,2.63988,9000000.0
2007-10-10 13:01:00,2.64174,2.64348,2.64017,2.64059,8000000.0
2007-10-10 13:02:00,2.6414,2.64309,2.63886,2.64088,6760000.0
2007-10-10 13:03:00,2.64238,2.64263,2.63762,2.64242,9130000.0
2007-10-10 13:04:00,2.64319,2.64386,2.63967,2.64144,12500000.0
2007-10-10 13:05:00,2.64258,2.64423,2.63705,2.64406,11880000.0
2007-10-10 13:06:00,2.63952,2.64285,2.63874,2.64186,9250000.0
2007-10-10 13:07:00,2.64308,2.64412,2.6389,2.64381,10380000.0
2007-10-10 13:08:00,2.64384,2.64403,2.64008,2.64275,7750000.0
2007-10-10 13:09:00,2.64307,2.64383,2.63894,2.64179,7250000.0
2007-10-10 13:10:00,2.64313,2.64418,2.64,2.64418,6000000.0
2007-10-10 13:11:00,2.63875,2.64305,2.63875,2.64179,9000000.0
2007-10-10 13:12:00,2.64305,2.64305,2.6396,2.63998,8380000.0
2007-10-10 13:13:00,2.64274,2.64438,2.64037,2.64115,12250000.0
2007-10-10 13:14:00,2.64074,2.64458,2.64061,2.64238,7250000.0
2007-10-10 13:15:00,2.64495,2.64536,2.6393,2.64135,7750000.0
2007-10-10 13:16:00,2.64493,2.64513,2.63846,2.64416,11500000.0
2007-10-10 13:17:00,2.64195,2.64543,2.64195,2.64469,6000000.0
2007-10-10 13:18:00,2.64487,2.64506,2.64192,2.64274,8500000.0
2007-10-10 13:19:00,2.64586,2.64613,2.64207,2.64503,6500000.0
2007-10-10 13:20:00,2.64201,2.64532,2.64177,2.64528,6380000.0
2007-10-10 13:21:00,2.645,2.645,2.64026,2.64275,7880000.0
2007-10-10 13:22:00,2.64371,2.64463,2.64039,2.64463,7880000.0
2007-10-10 13:23:00,2.6443,2.64481,2.63858,2.64481,11880000.0
2007-10-10 13:24:00,2.64466,2.64466,2.63936,2.64307,12500000.0
2007-10-10 13:25:00,2.64473,2.64534,2.64169,2.64169,7760000.0
2007-10-10 13:26:00,2.6454,2.64543,2.64182,2.64182,9750000.0
2007-10-10 13:27:00,2.64542,2.64611,2.6418,2.64512,12000000.0
2007-10-10 13:28:00,2.6457,2.64606,2.63971,2.64025,7500000.0
2007-10-10 13:29:00,2.64129,2.64479,2.64129,2.64479,6380000.0
2007-10-10 13:30:00,2.64269,2.64549,2.64008,2.64509,8250000.0
2007-10-10 13:31:00,2.64086,2.64563,2.64009,2.64153,9260000.0
2007-10-10 13:32:00,2.6446,2.64499,2.64059,2.6426,7000000.0
2007-10-10 13:33:00,2.6444,2.64485,2.63916,2.64485,8000000.0
2007-10-10 13:34:00,2.6459,2.6459,2.64074,2.6458,8250000.0
2007-10-10 13:35:00,2.64431,2.64699,2.64229,2.64668,7630000.0
2007-10-10 13:36:00,2.64217,2.64604,2.63906,2.64601,8000000.0
2007-10-10 13:37:00,2.64672,2.64672,2.6438,2.64415,9630000.0
2007-10-10 13:38:00,2.64706,2.64706,2.64169,2.64484,7000000.0
2007-10-10 13:39:00,2.64367,2.6454,2.64052,2.64522,6750000.0
2007-10-10 13:40:00,2.64525,2.64675,2.64151,2.64275,6250000.0
2007-10-10 13:41:00,2.64646,2.64646,2.64273,2.64562,8500000.0
2007-10-10 13:42:00,2.64582,2.64604,2.64464,2.64571,9750000.0
2007-10-10 13:43:00,2.64443,2.64532,2.64152,2.64303,5880000.0
2007-10-10 13:44:00,2.64656,2.64656,2.64286,2.64627,7750000.0
2007-10-10 13:45:00,2.64341,2.64768,2.64334,2.64374,11380000.0
2007-10-10 13:46:00,2.6456,2.64731,2.64368,2.64731,6000000.0
2007-10-10 13:47:00,2.64398,2.64728,2.64343,2.64343,9380000.0
2007-10-10 13:48:00,2.6475,2.64762,2.64426,2.64465,10750000.0
2007-10-10 13:49:00,2.64724,2.64807,2.64497,2.64794,7500000.0
2007-10-10 13:50:00,2.64702,2.64752,2.64361,2.64726,8750000.0
2007-10-10 13:51:00,2.64813,2.64813,2.6444,2.64652,7630000.0
2007-10-10 13:52:00,2.64659,2.64664,2.64301,2.64476,10630000.0
2007-10-10 13:53:00,2.64442,2.64648,2.64167,2.64648,7010000.0
2007-10-10 13:54:00,2.64654,2.64654,2.64382,2.64382,5250000.0
2007-10-10 13:55:00,2.64393,2.64749,2.64393,2.64474,9880000.0
2007-10-10 13:56:00,2.64124,2.64624,2.64124,2.64302,11760000.0
2007-10-10 13:57:00,2.64577,2.64624,2.64307,2.64331,8000000.0
2007-10-10 13:58:00,2.64231,2.64609,2.6417,2.64302,7750000.0
2007-10-10 13:59:00,2.64654,2.64682,2.64246,2.64246,8000000.0
2007-10-10 14:00:00,2.63911,2.64525,2.63911,2.64475,8250000.0
2007-10-10 14:01:00,2.64287,2.64594,2.64245,2.64507,13250000.0
2007-10-10 14:02:00,2.64603,2.64603,2.64283,2.64396,7000000.0
2007-10-10 14:03:00,2.64383,2.64451,2.64056,2.64143,7880000.0
2007-10-10 14:04:00,2.6446,2.6463,2.63848,2.6463,5750000.0
2007-10-10 14:05:00,2.64433,2.64541,2.64078,2.64238,8750000.0
2007-10-10 14:06:00,2.64344,2.64431,2.63886,2.64313,12010000.0
2007-10-10 14:07:00,2.6455,2.64553,2.64037,2.64553,10000000.0
2007-10-10 14:08:00,2.6433,2.6444,2.63925,2.64438,8000000.0
2007-10-10 14:09:00,2.64321,2.64343,2.6401,2.6401,5880000.0
2007-10-10 14:10:00,2.64488,2.64488,2.63889,2.63889,11130000.0
2007-10-10 14:11:00,2.64114,2.64401,2.63974,2.64395,5500000.0
2007-10-10 14:12:00,2.64115,2.64431,2.64078,2.64249,8000000.0
2007-10-10 14:13:00,2.64154,2.64375,2.64035,2.64375,10630000.0
2007-10-10 14:14:00,2.64304,2.64456,2.64036,2.64361,7380000.0
2007-10-10 14:15:00,2.64424,2.64554,2.64,2.64415,9130000.0
2007-10-10 14:16:00,2.64445,2.64445,2.63945,2.64434,11630000.0
2007-10-10 14:17:00,2.64432,2.64441,2.63984,2.64352,12130000.0
2007-10-10 14:18:00,2.64328,2.64328,2.63992,2.64137,8250000.0
2007-10-10 14:19:00,2.64421,2.6451,2.63829,2.64376,13380000.0
2007-10-10 14:20:00,2.64307,2.64339,2.63532,2.64151,8500000.0
2007-10-10 14:21:00,2.64161,2.6423,2.63733,2.64128,11500000.0
2007-10-10 14:22:00,2.63619,2.64147,2.63619,2.63954,5500000.0
2007-10-10 14:23:00,2.63977,2.64112,2.63816,2.64073,8250000.0
2007-10-10 14:24:00,2.64142,2.64142,2.63696,2.64007,10000000.0
2007-10-10 14:25:00,2.64001,2.64094,2.63721,2.64053,10250000.0
2007-10-10 14:26:00,2.64193,2.64343,2.63746,2.64156,11750000.0
2007-10-10 14:27:00,2.64277,2.64277,2.63929,2.64076,5630000.0
2007-10-10 14:28:00,2.63926,2.64133,2.63655,2.64046,6750000.0
2007-10-10 14:29:00,2.63961,2.64182,2.63737,2.64182,8130000.0
2007-10-10 14:30:00,2.63942,2.64218,2.63942,2.64153,9250000.0
2007-10-10 14:31:00,2.64095,2.64194,2.63948,2.63948,10250000.0
2007-10-10 14:32:00,2.64195,2.64201,2.63673,2.64201,8750000.0
2007-10-10 14:33:00,2.6421,2.64235,2.63918,2.64015,7750000.0
2007-10-10 14:34:00,2.64109,2.64116,2.63748,2.64021,10750000.0
2007-10-10 14:35:00,2.63694,2.64137,2.63694,2.64128,10500000.0
2007-10-10 14:36:00,2.64084,2.64084,2.63834,2.64033,8130000.0
2007-10-10 14:37:00,2.63861,2.64103,2.63756,2.64015,9260000.0
2007-10-10 14:38:00,2.64003,2.64033,2.63749,2.63875,7250000.0
2007-10-10 14:39:00,2.64057,2.6424,2.63859,2.63859,8130000.0
2007-10-10 14:40:00,2.64035,2.64143,2.63785,2.64109,8130000.0
2007-10-10 14:41:00,2.64016,2.64034,2.6353,2.6353,6130000.0
2007-10-10 14:42:00,2.63993,2.64054,2.63715,2.64054,13750000.0
2007-10-10 14:43:00,2.64015,2.64015,2.63511,2.6385,7000000.0
2007-10-10 14:44:00,2.6403,2.64091,2.63766,2.63974,8750000.0
2007-10-10 14:45:00,2.63576,2.64102,2.63576,2.63615,5500000.0
2007-10-10 14:46:00,2.64034,2.6408,2.63594,2.63738,12500000.0
2007-10-10 14:47:00,2.64007,2.64016,2.63602,2.63685,8000000.0
2007-10-10 14:48:00,2.64019,2.64055,2.63605,2.63899,11130000.0
2007-10-10 14:49:00,2.63946,2.64173,2.63768,2.64173,9260000.0
2007-10-10 14:50:00,2.64073,2.6418,2.63544,2.64036,5500000.0
2007-10-10 14:51:00,2.64215,2.64215,2.63918,2.64041,5250000.0
2007-10-10 14:52:00,2.6401,2.6421,2.63463,2.64057,10000000.0
2007-10-10 14:53:00,2.63956,2.6418,2.63671,2.6418,6250000.0
2007-10-10 14:54:00,2.64053,2.64065,2.63703,2.63789,9000000.0
2007-10-10 14:55:00,2.64109,2.64109,2.63601,2.63758,9250000.0
2007-10-10 14:56:00,2.64113,2.64171,2.63615,2.63615,12630000.0
2007-10-10 14:57:00,2.64054,2.64129,2.63592,2.63865,8760000.0
2007-10-10 14:58:00,2.639,2.64198,2.63844,2.63846,8380000.0
2007-10-10 14:59:00,2.63869,2.64094,2.63666,2.63793,10500000.0
2007-10-10 15:00:00,2.6377,2.64163,2.63756,2.64163,11500000.0
2007-10-10 15:01:00,2.64031,2.6405,2.63587,2.6405,7880000.0
2007-10-10 15:02:00,2.64181,2.64264,2.63692,2.63981,13250000.0
2007-10-10 15:03:00,2.63982,2.64202,2.63501,2.63928,15500000.0
2007-10-10 15:04:00,2.6398,2.64139,2.63721,2.63828,8880000.0
2007-10-10 15:05:00,2.64096,2.64138,2.6384,2.6395,14880000.0
2007-10-10 15:06:00,2.63858,2.64164,2.63858,2.63864,12000000.0
2007-10-10 15:07:00,2.63798,2.64102,2.63449,2.64085,11630000.0
2007-10-10 15:08:00,2.64087,2.64087,2.63588,2.63767,11500000.0
2007-10-10 15:09:00,2.64144,2.64181,2.63879,2.64181,18250000.0
2007-10-10 15:10:00,2.64011,2.64094,2.63636,2.64094,7750000.0
2007-10-10 15:11:00,2.64161,2.64259,2.63661,2.64182,10000000.0
2007-10-10 15:12:00,2.64175,2.64175,2.63809,2.6404,5750000.0
2007-10-10 15:13:00,2.64241,2.64241,2.63902,2.63936,7000000.0
2007-10-10 15:14:00,2.64116,2.64116,2.6383,2.64083,9630000.0
2007-10-10 15:15:00,2.63856,2.64093,2.63412,2.64093,7630000.0
2007-10-10 15:16:00,2.64138,2.64282,2.63979,2.64236,13250000.0
2007-10-10 15:17:00,2.64199,2.64275,2.63984,2.64275,8500000.0
2007-10-10 15:18:00,2.64191,2.64418,2.64032,2.64418,7500000.0
2007-10-10 15:19:00,2.64063,2.6439,2.63982,2.63982,7380000.0
2007-10-10 15:20:00,2.64369,2.64439,2.64065,2.64439,9500000.0
2007-10-10 15:21:00,2.64072,2.64337,2.64072,2.64335,6250000.0
2007-10-10 15:22:00,2.6438,2.6438,2.63658,2.64298,10380000.0
2007-10-10 15:23:00,2.64369,2.64387,2.63991,2.64371,9130000.0
2007-10-10 15:24:00,2.64092,2.64318,2.63752,2.64304,6630000.0
2007-10-10 15:25:00,2.64204,2.6433,2.63932,2.6429,8380000.0
2007-10-10 15:26:00,2.64015,2.64341,2.63816,2.6397,6880000.0
2007-10-10 15:27:00,2.64214,2.6441,2.63692,2.64189,6250000.0
2007-10-10 15:28:00,2.64145,2.64257,2.63934,2.64195,8500000.0
2007-10-10 15:29:00,2.64082,2.64244,2.63934,2.64187,6630000.0
2007-10-10 15:30:00,2.6393,2.64314,2.6393,2.64071,12880000.0
2007-10-10 15:31:00,2.64246,2.64246,2.63833,2.63875,9510000.0
2007-10-10 15:32:00,2.64306,2.64355,2.63947,2.64355,7010000.0
2007-10-10 15:33:00,2.64273,2.6428,2.63688,2.64256,14750000.0
2007-10-10 15:34:00,2.64212,2.64272,2.63903,2.63903,6500000.0
2007-10-10 15:35:00,2.64161,2.64408,2.641,2.64307,11130000.0
2007-10-10 15:36:00,2.64506,2.64506,2.64032,2.64267,14380000.0
2007-10-10 15:37:00,2.64298,2.64331,2.6407,2.64328,10500000.0
2007-10-10 15:38:00,2.64158,2.64344,2.63661,2.64156,11130000.0
2007-10-10 15:39:00,2.64294,2.64296,2.63691,2.64015,8630000.0
2007-10-10 15:40:00,2.6408,2.64328,2.63959,2.64328,8000000.0
2007-10-10 15:41:00,2.64343,2.64413,2.6408,2.64404,7380000.0
2007-10-10 15:42:00,2.64058,2.64411,2.63765,2.63952,9250000.0
2007-10-10 15:43:00,2.64097,2.64264,2.63662,2.64061,9250000.0
2007-10-10 15:44:00,2.64308,2.64311,2.64056,2.64109,8000000.0
2007-10-10 15:45:00,2.64295,2.64376,2.63957,2.64376,10250000.0
2007-10-10 15:46:00,2.64325,2.64325,2.63709,2.63933,6500000.0
2007-10-10 15:47:00,2.64283,2.64283,2.63829,2.64197,8250000.0
2007-10-10 15:48:00,2.64084,2.64287,2.63852,2.63852,5630000.0
2007-10-10 15:49:00,2.64248,2.64388,2.63591,2.64388,9250000.0
2007-10-10 15:50:00,2.63863,2.64269,2.63859,2.64269,8750000.0
2007-10-10 15:51:00,2.64249,2.64249,2.63847,2.64175,7630000.0
2007-10-10 15:52:00,2.64308,2.64308,2.63939,2.64197,6250000.0
2007-10-10 15:53:00,2.63986,2.64291,2.63626,2.64291,10630000.0
2007-10-10 15:54:00,2.64402,2.64402,2.64032,2.64106,6500000.0
2007-10-10 15:55:00,2.64365,2.64391,2.63818,2.64172,8250000.0
2007-10-10 15:56:00,2.64277,2.64283,2.63744,2.63744,5630000.0
2007-10-10 15:57:00,2.64193,2.64362,2.64087,2.64318,10750000.0
2007-10-10 15:58:00,2.64149,2.64318,2.63893,2.64318,7010000.0
2007-10-10 15:59:00,2.64269,2.64317,2.63992,2.64289,12000000.0
2007-10-10 16:00:00,2.64332,2.64332,2.64042,2.64313,9500000.0
2007-10-10 16:01:00,2.64045,2.64218,2.63681,2.63921,8250000.0
2007-10-10 16:02:00,2.64215,2.64268,2.637,2.64182,11500000.0
2007-10-10 16:03:00,2.64122,2.64257,2.6385,2.64073,6750000.0
2007-10-10 16:04:00,2.64213,2.64213,2.63881,2.64171,8880000.0
2007-10-10 16:05:00,2.64217,2.64221,2.63883,2.63883,6500000.0
2007-10-10 16:06:00,2.64193,2.64315,2.63538,2.63538,7000000.0
2007-10-10 16:07:00,2.64177,2.64177,2.63844,2.64093,10000000.0
2007-10-10 16:08:00,2.63786,2.63984,2.63625,2.63883,10130000.0
2007-10-10 16:09:00,2.64062,2.64191,2.63424,2.64026,8000000.0
2007-10-10 16:10:00,2.6417,2.6417,2.63637,2.64069,8250000.0
2007-10-10 16:11:00,2.64035,2.64116,2.63679,2.63679,5630000.0
2007-10-10 16:12:00,2.63918,2.64114,2.63667,2.64028,6000000.0
2007-10-10 16:13:00,2.63957,2.63963,2.63575,2.63962,9000000.0
2007-10-10 16:14:00,2.63923,2.64129,2.63758,2.64129,14380000.0
2007-10-10 16:15:00,2.6387,2.6409,2.63729,2.6409,6000000.0
2007-10-10 16:16:00,2.63962,2.64115,2.63642,2.64084,7250000.0
2007-10-10 16:17:00,2.64089,2.64194,2.63893,2.64168,13260000.0
2007-10-10 16:18:00,2.64225,2.64261,2.63386,2.64104,5250000.0
2007-10-10 16:19:00,2.64121,2.64176,2.63824,2.63929,8880000.0
2007-10-10 16:20:00,2.64071,2.64184,2.63915,2.64149,9880000.0
2007-10-10 16:21:00,2.63819,2.64145,2.63671,2.63671,5500000.0
2007-10-10 16:22:00,2.64086,2.64283,2.63928,2.63935,11640000.0
2007-10-10 16:23:00,2.63855,2.64258,2.63568,2.64258,8000000.0
2007-10-10 16:24:00,2.6417,2.64253,2.63741,2.64253,5500000.0
2007-10-10 16:25:00,2.64322,2.64322,2.63851,2.63946,5750000.0
2007-10-10 16:26:00,2.63983,2.64208,2.63927,2.64098,9250000.0
2007-10-10 16:27:00,2.64099,2.64215,2.63709,2.64075,14750000.0
2007-10-10 16:28:00,2.64147,2.64241,2.63907,2.64241,9000000.0
2007-10-10 16:29:00,2.64138,2.64157,2.63864,2.6408,9000000.0
2007-10-10 16:30:00,2.64133,2.64158,2.63645,2.63794,7500000.0
2007-10-10 16:31:00,2.64099,2.64126,2.63691,2.64119,6000000.0
2007-10-10 16:32:00,2.64081,2.64081,2.63658,2.63914,7380000.0
2007-10-10 16:33:00,2.64135,2.64204,2.63922,2.64135,9380000.0
2007-10-10 16:34:00,2.6348,2.64169,2.6348,2.64169,15130000.0
2007-10-10 16:35:00,2.63864,2.6413,2.6366,2.63858,14630000.0
2007-10-10 16:36:00,2.64098,2.64098,2.63412,2.63971,11130000.0
2007-10-10 16:37:00,2.63913,2.6412,2.63673,2.6412,10000000.0
2007-10-10 16:38:00,2.63924,2.64072,2.63362,2.64072,12130000.0
2007-10-10 16:39:00,2.64072,2.64199,2.63499,2.63887,7500000.0
2007-10-10 16:40:00,2.64091,2.6417,2.63793,2.64134,10500000.0
2007-10-10 16:41:00,2.64165,2.64197,2.63614,2.63614,6380000.0
2007-10-10 16:42:00,2.64156,2.64156,2.63766,2.63942,7500000.0
2007-10-10 16:43:00,2.64054,2.64118,2.63733,2.6382,10500000.0
2007-10-10 16:44:00,2.64141,2.6427,2.63764,2.64106,8630000.0
2007-10-10 16:45:00,2.63843,2.64127,2.63709,2.63954,8000000.0
2007-10-10 16:46:00,2.63883,2.64248,2.63808,2.63808,7630000.0
2007-10-10 16:47:00,2.64197,2.64203,2.63784,2.64169,15000000.0
2007-10-10 16:48:00,2.6405,2.64236,2.63909,2.64236,5500000.0
2007-10-10 16:49:00,2.64094,2.64269,2.63934,2.64166,12250000.0
2007-10-10 16:50:00,2.64041,2.64183,2.63871,2.63871,6250000.0
2007-10-10 16:51:00,2.64177,2.64237,2.6349,2.6349,8250000.0
2007-10-10 16:52:00,2.64224,2.64224,2.64064,2.64177,11130000.0
2007-10-10 16:53:00,2.64163,2.64282,2.63731,2.63885,12000000.0
2007-10-10 16:54:00,2.64069,2.64264,2.63768,2.64179,8760000.0
2007-10-10 16:55:00,2.63784,2.64105,2.63433,2.6371,8500000.0
2007-10-10 16:56:00,2.64209,2.64209,2.63756,2.63894,11010000.0
2007-10-10 16:57:00,2.64321,2.64321,2.63968,2.64189,7000000.0
2007-10-10 16:58:00,2.6386,2.64143,2.63575,2.64134,11000000.0
2007-10-10 16:59:00,2.64312,2.64448,2.64068,2.64448,8000000.0
2007-10-10 17:00:00,2.64421,2.64421,2.64099,2.64185,6010000.0
2007-10-10 17:01:00,2.64363,2.64387,2.63973,2.64286,9380000.0
2007-10-10 17:02:00,2.6412,2.64222,2.63772,2.64185,8880000.0
2007-10-10 17:03:00,2.64123,2.64211,2.63664,2.63709,9380000.0
2007-10-10 17:04:00,2.64125,2.64204,2.63811,2.63811,9880000.0
2007-10-10 17:05:00,2.64176,2.64195,2.6391,2.64195,6750000.0
2007-10-10 17:06:00,2.64037,2.64143,2.63952,2.64011,6000000.0
2007-10-10 17:07:00,2.64174,2.64292,2.6412,2.64266,11750000.0
2007-10-10 17:08:00,2.64237,2.6436,2.64122,2.64171,10880000.0
2007-10-10 17:09:00,2.64029,2.64285,2.64029,2.64118,6750000.0
2007-10-10 17:10:00,2.64357,2.64506,2.63956,2.64463,11000000.0
2007-10-10 17:11:00,2.64433,2.64433,2.64102,2.64157,5630000.0
2007-10-10 17:12:00,2.64252,2.64318,2.63805,2.64274,8130000.0
2007-10-10 17:13:00,2.64204,2.6431,2.64021,2.6431,10380000.0
2007-10-10 17:14:00,2.64358,2.64392,2.63959,2.64281,7000000.0
2007-10-10 17:15:00,2.64089,2.64342,2.63598,2.64308,12380000.0
2007-10-10 17:16:00,2.64126,2.64457,2.63938,2.64457,10000000.0
2007-10-10 17:17:00,2.64455,2.6454,2.64091,2.64435,10000000.0
2007-10-10 17:18:00,2.6405,2.64491,2.6405,2.64101,5750000.0
2007-10-10 17:19:00,2.64008,2.64442,2.63995,2.64423,9630000.0
2007-10-10 17:20:00,2.64125,2.64489,2.64125,2.64489,5500000.0
2007-10-10 17:21:00,2.64445,2.64478,2.64064,2.64404,9250000.0
2007-10-10 17:22:00,2.64465,2.64516,2.63951,2.64516,15130000.0
2007-10-10 17:23:00,2.64325,2.64476,2.64041,2.64456,11750000.0
2007-10-10 17:24:00,2.64251,2.64547,2.64108,2.64547,10000000.0
2007-10-10 17:25:00,2.64524,2.64531,2.63769,2.64433,9500000.0
2007-10-10 17:26:00,2.64198,2.64574,2.6388,2.64574,12630000.0
2007-10-10 17:27:00,2.64524,2.64524,2.64224,2.64513,8750000.0
2007-10-10 17:28:00,2.64046,2.64544,2.63906,2.64417,7380000.0
2007-10-10 17:29:00,2.64015,2.64499,2.63867,2.64337,11010000.0
2007-10-10 17:30:00,2.64498,2.64515,2.64285,2.64472,7500000.0
2007-10-10 17:31:00,2.64307,2.64561,2.64105,2.64105,9380000.0
2007-10-10 17:32:00,2.64478,2.64478,2.63941,2.6432,9000000.0
2007-10-10 17:33:00,2.64157,2.64434,2.64135,2.64434,7750000.0
2007-10-10 17:34:00,2.64458,2.64458,2.64133,2.64313,9380000.0
2007-10-10 17:35:00,2.6446,2.6446,2.63722,2.64331,7750000.0
2007-10-10 17:36:00,2.6438,2.64423,2.64228,2.64401,6500000.0
2007-10-10 17:37:00,2.64422,2.64448,2.64072,2.64259,6500000.0
2007-10-10 17:38:00,2.64371,2.64398,2.64055,2.64364,14500000.0
2007-10-10 17:39:00,2.64108,2.64301,2.63742,2.64012,9630000.0
2007-10-10 17:40:00,2.64423,2.64423,2.63842,2.64215,7000000.0
2007-10-10 17:41:00,2.64201,2.64378,2.63804,2.63804,7500000.0
2007-10-10 17:42:00,2.64459,2.64459,2.63708,2.6418,7000000.0
2007-10-10 17:43:00,2.6436,2.64424,2.64127,2.64347,7000000.0
2007-10-10 17:44:00,2.64276,2.64515,2.63886,2.64515,12250000.0
2007-10-10 17:45:00,2.64527,2.64527,2.63942,2.6407,8130000.0
2007-10-10 17:46:00,2.64187,2.64396,2.63923,2.6433,6750000.0
2007-10-10 17:47:00,2.6438,2.6438,2.63862,2.6428,9000000.0
2007-10-10 17:48:00,2.64094,2.64459,2.64094,2.64255,5750000.0
2007-10-10 17:49:00,2.64401,2.6445,2.64158,2.64397,7250000.0
2007-10-10 17:50:00,2.64132,2.64341,2.635,2.635,14500000.0
2007-10-10 17:51:00,2.64245,2.64465,2.64037,2.64288,7750000.0
2007-10-10 17:52:00,2.64228,2.64308,2.63796,2.63848,9500000.0
2007-10-10 17:53:00,2.64145,2.64396,2.64093,2.64364,7500000.0
2007-10-10 17:54:00,2.64366,2.64498,2.63685,2.64246,9750000.0
2007-10-10 17:55:00,2.64386,2.64558,2.64101,2.64375,10250000.0
2007-10-10 17:56:00,2.64248,2.64491,2.6389,2.64378,10880000.0
2007-10-10 17:57:00,2.64435,2.64476,2.63822,2.64476,14630000.0
2007-10-10 17:58:00,2.64145,2.6441,2.64145,2.64209,10250000.0
2007-10-10 17:59:00,2.64115,2.64476,2.64036,2.64439,12000000.0
2007-10-10 18:00:00,2.64487,2.64557,2.64141,2.64247,10130000.0
2007-10-10 18:01:00,2.64216,2.64458,2.63903,2.64145,7000000.0
2007-10-10 18:02:00,2.64523,2.64553,2.64246,2.64439,14500000.0
2007-10-10 18:03:00,2.642,2.64587,2.63966,2.64558,9750000.0
2007-10-10 18:04:00,2.64284,2.64563,2.63884,2.64024,10750000.0
2007-10-10 18:05:00,2.64607,2.64607,2.64346,2.64573,9750000.0
2007-10-10 18:06:00,2.64339,2.64559,2.64136,2.64212,9750000.0
2007-10-10 18:07:00,2.64637,2.64637,2.64198,2.64594,10750000.0
2007-10-10 18:08:00,2.64398,2.64546,2.64188,2.6445,10250000.0
2007-10-10 18:09:00,2.64438,2.64499,2.64019,2.64316,8500000.0
2007-10-10 18:10:00,2.64348,2.64444,2.64249,2.64269,6500000.0
2007-10-10 18:11:00,2.64539,2.64539,2.64273,2.64496,7500000.0
2007-10-10 18:12:00,2.64315,2.64506,2.64299,2.64473,5630000.0
2007-10-10 18:13:00,2.64651,2.64651,2.64124,2.64314,6000000.0
2007-10-10 18:14:00,2.64501,2.64633,2.64077,2.64632,8880000.0
2007-10-10 18:15:00,2.64686,2.64686,2.64354,2.64558,8000000.0
2007-10-10 18:16:00,2.64588,2.64603,2.64023,2.64603,6250000.0
2007-10-10 18:17:00,2.644,2.646,2.64189,2.64256,9500000.0
2007-10-10 18:18:00,2.64675,2.64675,2.64421,2.6443,5250000.0
2007-10-10 18:19:00,2.64592,2.64635,2.6421,2.64605,11880000.0
2007-10-10 18:20:00,2.64802,2.64813,2.6442,2.64445,8750000.0
2007-10-10 18:21:00,2.64784,2.64821,2.64469,2.64775,12000000.0
2007-10-10 18:22:00,2.6483,2.6483,2.6441,2.64687,6750000.0
2007-10-10 18:23:00,2.64649,2.64798,2.64361,2.64361,8000000.0
2007-10-10 18:24:00,2.64684,2.6469,2.64375,2.6465,9750000.0
2007-10-10 18:25:00,2.64738,2.64783,2.64431,2.64431,8250000.0
2007-10-10 18:26:00,2.64662,2.64888,2.64462,2.64888,6750000.0
2007-10-10 18:27:00,2.64963,2.64963,2.64569,2.64772,6380000.0
2007-10-10 18:28:00,2.64825,2.64878,2.64567,2.64878,11380000.0
2007-10-10 18:29:00,2.64764,2.64984,2.64319,2.64984,6250000.0
2007-10-10 18:30:00,2.64913,2.64951,2.64409,2.64889,16140000.0
2007-10-10 18:31:00,2.64989,2.65025,2.64581,2.65025,11510000.0
2007-10-10 18:32:00,2.64782,2.65015,2.64622,2.64622,7000000.0
2007-10-10 18:33:00,2.64789,2.64892,2.64513,2.64513,11380000.0
2007-10-10 18:34:00,2.64934,2.64976,2.64572,2.64925,10750000.0
2007-10-10 18:35:00,2.64959,2.64959,2.64481,2.64878,13000000.0
2007-10-10 18:36:00,2.65063,2.65063,2.64608,2.64608,5750000.0
2007-10-10 18:37:00,2.64795,2.64795,2.64398,2.6475,11130000.0
2007-10-10 18:38:00,2.64795,2.64877,2.6447,2.6447,10000000.0
2007-10-10 18:39:00,2.64915,2.64942,2.64427,2.64655,10010000.0
2007-10-10 18:40:00,2.64616,2.64976,2.64537,2.64957,10750000.0
2007-10-10 18:41:00,2.64591,2.65002,2.64398,2.65002,8500000.0
2007-10-10 18:42:00,2.64889,2.64988,2.64445,2.64642,9130000.0
2007-10-10 18:43:00,2.64752,2.6493,2.64557,2.64743,8000000.0
2007-10-10 18:44:00,2.65084,2.65084,2.64544,2.64952,8750000.0
2007-10-10 18:45:00,2.64895,2.65091,2.64483,2.64483,7750000.0
2007-10-10 18:46:00,2.65102,2.65102,2.64554,2.64727,6000000.0
2007-10-10 18:47:00,2.64979,2.64979,2.64738,2.64918,6000000.0
2007-10-10 18:48:00,2.64965,2.65049,2.64401,2.65002,12250000.0
2007-10-10 18:49:00,2.64795,2.65059,2.64525,2.64858,7750000.0
2007-10-10 18:50:00,2.64955,2.65018,2.64684,2.64684,5750000.0
2007-10-10 18:51:00,2.64446,2.65056,2.64446,2.64921,12250000.0
2007-10-10 18:52:00,2.6509,2.6509,2.64657,2.65012,9500000.0
2007-10-10 18:53:00,2.64969,2.64969,2.64606,2.64691,10380000.0
2007-10-10 18:54:00,2.649,2.6493,2.64634,2.64705,7630000.0
2007-10-10 18:55:00,2.645,2.6487,2.64312,2.6487,8510000.0
2007-10-10 18:56:00,2.64897,2.64936,2.64478,2.64878,8130000.0
2007-10-10 18:57:00,2.64622,2.64897,2.64504,2.64805,8130000.0
2007-10-10 18:58:00,2.64716,2.64767,2.64132,2.64767,10000000.0
2007-10-10 18:59:00,2.64741,2.64831,2.643,2.64831,8500000.0
2007-10-10 19:00:00,2.64621,2.64917,2.64543,2.64628,8130000.0
2007-10-10 19:01:00,2.64884,2.64947,2.64632,2.64947,6130000.0
2007-10-10 19:02:00,2.64631,2.64898,2.64429,2.64877,9250000.0
2007-10-10 19:03:00,2.64703,2.64913,2.64666,2.64863,9750000.0
2007-10-10 19:04:00,2.64923,2.65013,2.64368,2.65013,11880000.0
2007-10-10 19:05:00,2.65016,2.65019,2.64745,2.64898,6630000.0
2007-10-10 19:06:00,2.64764,2.6491,2.64647,2.647,9000000.0
2007-10-10 19:07:00,2.64972,2.64972,2.6433,2.64641,7750000.0
2007-10-10 19:08:00,2.64854,2.64854,2.64518,2.64848,5500000.0
2007-10-10 19:09:00,2.64609,2.64915,2.64578,2.64915,8130000.0
2007-10-10 19:10:00,2.64861,2.6488,2.64556,2.64708,8750000.0
2007-10-10 19:11:00,2.64326,2.64904,2.64317,2.64649,7380000.0
2007-10-10 19:12:00,2.64178,2.64876,2.64178,2.64812,7250000.0
2007-10-10 19:13:00,2.64404,2.64871,2.64404,2.64615,9000000.0
2007-10-10 19:14:00,2.6487,2.64924,2.64457,2.64924,10250000.0
2007-10-10 19:15:00,2.64591,2.64864,2.64519,2.64771,6750000.0
2007-10-10 19:16:00,2.64778,2.64956,2.6439,2.64956,9500000.0
2007-10-10 19:17:00,2.64619,2.64784,2.64163,2.64604,7250000.0
2007-10-10 19:18:00,2.64652,2.64869,2.64528,2.64528,9000000.0
2007-10-10 19:19:00,2.64892,2.64919,2.64606,2.64655,7750000.0
2007-10-10 19:20:00,2.6442,2.64921,2.6442,2.64921,7760000.0
2007-10-10 19:21:00,2.64761,2.64944,2.64559,2.64727,6000000.0
2007-10-10 19:22:00,2.64906,2.65004,2.64544,2.64707,8250000.0
2007-10-10 19:23:00,2.64711,2.64711,2.64628,2.64642,6500000.0
2007-10-10 19:24:00,2.64706,2.64948,2.64309,2.64908,11000000.0
2007-10-10 19:25:00,2.64683,2.64978,2.64665,2.64902,5880000.0
2007-10-10 19:26:00,2.64504,2.64958,2.64504,2.64928,14380000.0
2007-10-10 19:27:00,2.65039,2.65039,2.64639,2.64645,8380000.0
2007-10-10 19:28:00,2.64741,2.64958,2.64596,2.6478,8380000.0
2007-10-10 19:29:00,2.65068,2.65068,2.64675,2.64675,13500000.0
2007-10-10 19:30:00,2.64876,2.65091,2.64533,2.65091,7250000.0
2007-10-10 19:31:00,2.64702,2.65002,2.64263,2.64449,9250000.0
2007-10-10 19:32:00,2.65104,2.65104,2.64472,2.6479,8750000.0
2007-10-10 19:33:00,2.64934,2.65068,2.64509,2.64892,11640000.0
2007-10-10 19:34:00,2.65073,2.65146,2.64461,2.65007,7750000.0
2007-10-10 19:35:00,2.65095,2.65159,2.64959,2.64987,5750000.0
2007-10-10 19:36:00,2.65162,2.6537,2.64725,2.6514,8500000.0
2007-10-10 19:37:00,2.65018,2.65289,2.64801,2.64801,10260000.0
2007-10-10 19:38:00,2.64802,2.65257,2.64802,2.65257,7630000.0
2007-10-10 19:39:00,2.65044,2.65165,2.6468,2.64748,8750000.0
2007-10-10 19:40:00,2.64896,2.6502,2.64716,2.64889,8250000.0
2007-10-10 19:41:00,2.64805,2.65071,2.646,2.64784,9750000.0
2007-10-10 19:42:00,2.64962,2.65073,2.64762,2.64762,7880000.0
2007-10-10 19:43:00,2.64832,2.65007,2.64257,2.64721,7000000.0
2007-10-10 19:44:00,2.65153,2.65153,2.64642,2.64883,11510000.0
2007-10-10 19:45:00,2.64868,2.65181,2.64587,2.65153,8500000.0
2007-10-10 19:46:00,2.64726,2.65184,2.64537,2.64966,11130000.0
2007-10-10 19:47:00,2.65017,2.65017,2.64829,2.64976,6250000.0
2007-10-10 19:48:00,2.65189,2.65189,2.64535,2.65049,8000000.0
2007-10-10 19:49:00,2.64887,2.65163,2.64496,2.65163,8000000.0
2007-10-10 19:51:00,2.65242,2.65242,2.64752,2.64752,8380000.0
2007-10-10 19:52:00,2.65116,2.65152,2.64694,2.64694,5630000.0
2007-10-10 19:53:00,2.64622,2.6507,2.64272,2.64873,7250000.0
2007-10-10 19:54:00,2.64921,2.65229,2.6476,2.65207,11000000.0
2007-10-10 19:55:00,2.65194,2.65229,2.64784,2.65028,9130000.0
2007-10-10 19:56:00,2.65333,2.65341,2.64648,2.65253,9500000.0
2007-10-10 19:57:00,2.64977,2.65194,2.64584,2.65194,8750000.0
2007-10-10 19:58:00,2.65152,2.65238,2.64575,2.65212,8750000.0
2007-10-10 19:59:00,2.654,2.654,2.64546,2.65039,4880000.0
2007-10-10 20:00:00,2.65089,2.65345,2.64874,2.64984,12750000.0
2007-10-10 20:01:00,2.64683,2.65318,2.64683,2.65124,7250000.0
2007-10-10 20:02:00,2.65309,2.65309,2.64589,2.64928,11760000.0
2007-10-10 20:04:00,2.65403,2.65403,2.6512,2.65254,7000000.0
2007-10-10 20:05:00,2.65083,2.65308,2.65043,2.65291,8500000.0
2007-10-10 20:06:00,2.65253,2.65346,2.6493,2.65063,9500000.0
2007-10-10 20:07:00,2.6544,2.6544,2.64853,2.65109,7500000.0
2007-10-10 20:08:00,2.65218,2.65303,2.65084,2.65208,6000000.0
2007-10-10 20:09:00,2.65452,2.65452,2.65078,2.65335,9500000.0
2007-10-10 20:10:00,2.6479,2.65306,2.6479,2.65007,8000000.0
2007-10-10 20:12:00,2.65188,2.65293,2.64881,2.65293,8250000.0
2007-10-10 20:13:00,2.6522,2.65375,2.64815,2.64994,11000000.0
2007-10-10 20:14:00,2.65384,2.65407,2.64703,2.64703,7000000.0
2007-10-10 20:15:00,2.65283,2.65345,2.64972,2.65345,6000000.0
2007-10-10 20:16:00,2.6547,2.6547,2.64906,2.65079,8500000.0
2007-10-10 20:17:00,2.65394,2.65434,2.6506,2.6506,5250000.0
2007-10-10 20:18:00,2.654,2.65442,2.65187,2.65383,11880000.0
2007-10-10 20:19:00,2.64854,2.65311,2.64791,2.65125,9380000.0
2007-10-10 20:20:00,2.65346,2.65411,2.65,2.65,5250000.0
2007-10-10 20:21:00,2.6522,2.65305,2.64688,2.65103,8750000.0
2007-10-10 20:22:00,2.64768,2.65022,2.64768,2.64991,9000000.0
2007-10-10 20:23:00,2.65012,2.65292,2.65012,2.65153,10880000.0
2007-10-10 20:24:00,2.6509,2.65198,2.64992,2.65101,6880000.0
2007-10-10 20:25:00,2.6469,2.65272,2.6469,2.64835,3750000.0
2007-10-10 20:26:00,2.65286,2.65288,2.65098,2.65098,8250000.0
2007-10-10 20:27:00,2.65112,2.65334,2.65032,2.65296,10380000.0
2007-10-10 20:28:00,2.65013,2.65289,2.6482,2.6523,13000000.0
2007-10-10 20:29:00,2.64975,2.65228,2.64637,2.65228,6500000.0
2007-10-10 20:31:00,2.64735,2.65238,2.64655,2.65232,11000000.0
2007-10-10 20:32:00,2.65194,2.65298,2.64869,2.65243,12000000.0
2007-10-10 20:33:00,2.65283,2.65293,2.64658,2.64757,6500000.0
2007-10-10 20:34:00,2.64715,2.65273,2.64667,2.65003,5750000.0
2007-10-10 20:35:00,2.65238,2.65261,2.64892,2.65185,7380000.0
2007-10-10 20:36:00,2.65177,2.65225,2.65017,2.65211,15500000.0
2007-10-10 20:37:00,2.65081,2.65248,2.64763,2.65248,8500000.0
2007-10-10 20:38:00,2.65034,2.65191,2.649,2.649,7000000.0
2007-10-10 20:39:00,2.6494,2.65266,2.6494,2.65122,8250000.0
2007-10-10 20:40:00,2.64788,2.65208,2.64788,2.6486,5750000.0
2007-10-10 20:41:00,2.65254,2.65345,2.64985,2.65345,11250000.0
2007-10-10 20:42:00,2.65114,2.65275,2.64794,2.65275,6750000.0
2007-10-10 20:43:00,2.65163,2.65311,2.65098,2.65243,5250000.0
2007-10-10 20:44:00,2.64897,2.65217,2.64723,2.64998,6500000.0
2007-10-10 20:45:00,2.65093,2.6525,2.65018,2.6525,6880000.0
2007-10-10 20:46:00,2.65013,2.65336,2.65004,2.65148,9000000.0
2007-10-10 20:47:00,2.6501,2.65236,2.64972,2.65132,6750000.0
2007-10-10 20:48:00,2.65125,2.65287,2.64985,2.65287,8000000.0
2007-10-10 20:49:00,2.65042,2.65309,2.64863,2.65289,12000000.0
2007-10-10 20:50:00,2.6526,2.65373,2.65158,2.65322,9000000.0
2007-10-10 20:51:00,2.65033,2.65241,2.65033,2.65241,8000000.0
2007-10-10 20:52:00,2.65159,2.653,2.64992,2.653,7750000.0
2007-10-10 20:53:00,2.65098,2.65368,2.64916,2.65309,10250000.0
2007-10-10 20:54:00,2.64836,2.6536,2.64754,2.6536,12630000.0
2007-10-10 20:55:00,2.65355,2.65397,2.6501,2.65321,12000000.0
2007-10-10 20:56:00,2.65348,2.65348,2.64928,2.64997,9250000.0
2007-10-10 20:57:00,2.65225,2.6529,2.64879,2.64879,9000000.0
2007-10-10 20:58:00,2.65226,2.65254,2.64954,2.65197,8000000.0
2007-10-10 20:59:00,2.65115,2.65151,2.65005,2.65028,7260000.0
2007-10-10 21:00:00,2.65235,2.65237,2.64975,2.65116,5250000.0
2007-10-10 21:01:00,2.65168,2.65228,2.64621,2.65033,9750000.0
2007-10-10 21:02:00,2.65173,2.65312,2.64931,2.65134,10630000.0
2007-10-10 21:03:00,2.65116,2.65163,2.64502,2.6514,7500000.0
2007-10-10 21:04:00,2.65017,2.65229,2.64714,2.64929,13130000.0
2007-10-10 21:05:00,2.65203,2.65234,2.64907,2.64907,7380000.0
2007-10-10 21:06:00,2.65037,2.65186,2.64679,2.65178,7750000.0
2007-10-10 21:07:00,2.64966,2.65152,2.64844,2.64844,6250000.0
2007-10-10 21:08:00,2.6472,2.65117,2.64562,2.64663,8250000.0
2007-10-10 21:09:00,2.64975,2.65143,2.64648,2.64835,7500000.0
2007-10-10 21:10:00,2.64953,2.65222,2.64717,2.65129,7750000.0
2007-10-10 21:11:00,2.64662,2.65156,2.64662,2.65152,8750000.0
2007-10-10 21:12:00,2.65157,2.65157,2.64809,2.64925,6750000.0
2007-10-10 21:13:00,2.64897,2.65055,2.64647,2.65055,13000000.0
2007-10-10 21:14:00,2.65028,2.65268,2.64749,2.65228,8750000.0
2007-10-10 21:15:00,2.64979,2.65189,2.64741,2.64741,5250000.0
2007-10-10 21:16:00,2.65006,2.6518,2.64822,2.65042,13380000.0
2007-10-10 21:17:00,2.64956,2.65121,2.6463,2.64732,6500000.0
2007-10-10 21:18:00,2.652,2.652,2.6451,2.6495,11250000.0
2007-10-10 21:19:00,2.64978,2.65163,2.64666,2.65163,7130000.0
2007-10-10 21:20:00,2.65216,2.65216,2.64601,2.64942,6250000.0
2007-10-10 21:21:00,2.64917,2.65137,2.64824,2.65137,9260000.0
2007-10-10 21:22:00,2.64973,2.65121,2.64433,2.65067,8000000.0
2007-10-10 21:23:00,2.64868,2.64969,2.64777,2.64939,5750000.0
2007-10-10 21:24:00,2.64409,2.65139,2.64409,2.65139,10380000.0
2007-10-10 21:25:00,2.64885,2.65009,2.64762,2.65009,9000000.0
2007-10-10 21:26:00,2.64822,2.65063,2.64781,2.64961,6890000.0
2007-10-10 21:27:00,2.64785,2.65002,2.64548,2.64764,8630000.0
2007-10-10 21:28:00,2.64852,2.65046,2.64714,2.65046,8000000.0
2007-10-10 21:29:00,2.64765,2.65047,2.64668,2.64668,6500000.0
2007-10-10 21:30:00,2.64742,2.6498,2.64579,2.64757,10000000.0
2007-10-10 21:31:00,2.64886,2.6493,2.64725,2.6493,6000000.0
2007-10-10 21:32:00,2.64678,2.64865,2.64485,2.64593,9500000.0
2007-10-10 21:33:00,2.65017,2.65017,2.64546,2.64879,8250000.0
2007-10-10 21:34:00,2.64966,2.64983,2.64392,2.64738,7750000.0
2007-10-10 21:35:00,2.64965,2.65048,2.64359,2.64707,7500000.0
2007-10-10 21:36:00,2.65028,2.65028,2.64494,2.64943,8750000.0
2007-10-10 21:37:00,2.64765,2.64851,2.64322,2.64735,11130000.0
2007-10-10 21:38:00,2.64669,2.65014,2.64543,2.65014,8130000.0
2007-10-10 21:39:00,2.64659,2.64935,2.64514,2.64698,8000000.0
2007-10-10 21:40:00,2.65072,2.65072,2.64621,2.64852,8500000.0
2007-10-10 21:41:00,2.64861,2.64903,2.6454,2.64646,8000000.0
2007-10-10 21:42:00,2.64942,2.64942,2.64509,2.64811,6500000.0
2007-10-10 21:43:00,2.64727,2.64982,2.64499,2.6477,6500000.0
2007-10-10 21:44:00,2.64879,2.64941,2.64487,2.64573,5880000.0
2007-10-10 21:45:00,2.64668,2.64872,2.64429,2.64429,8250000.0
2007-10-10 21:46:00,2.64689,2.64905,2.64334,2.64905,9500000.0
2007-10-10 21:47:00,2.64609,2.64871,2.64516,2.64657,11000000.0
2007-10-10 21:48:00,2.65007,2.65007,2.64699,2.64699,7750000.0
2007-10-10 21:49:00,2.64752,2.64922,2.64611,2.64864,11750000.0
2007-10-10 21:50:00,2.64577,2.6491,2.64577,2.6491,5500000.0
2007-10-10 21:51:00,2.64724,2.6491,2.64437,2.64437,5250000.0
2007-10-10 21:52:00,2.64737,2.6491,2.64356,2.64356,6250000.0
2007-10-10 21:53:00,2.64649,2.64853,2.64436,2.64693,6750000.0
2007-10-10 21:54:00,2.64922,2.64922,2.6444,2.64463,10130000.0
2007-10-10 21:55:00,2.64508,2.64922,2.64366,2.64922,7250000.0
2007-10-10 21:56:00,2.64894,2.64894,2.6451,2.64624,6380000.0
2007-10-10 21:57:00,2.64718,2.64946,2.64718,2.64946,8750000.0
2007-10-10 21:58:00,2.64949,2.64951,2.64763,2.64951,8500000.0
2007-10-10 21:59:00,2.64782,2.64933,2.64544,2.64878,7750000.0
2007-10-10 22:00:00,2.64668,2.6501,2.64431,2.64926,11750000.0
2007-10-10 22:01:00,2.64815,2.64857,2.64422,2.64715,6630000.0
2007-10-10 22:02:00,2.6492,2.64924,2.64734,2.64734,5750000.0
2007-10-10 22:03:00,2.64968,2.64968,2.64508,2.64709,14000000.0
2007-10-10 22:04:00,2.64968,2.64994,2.64312,2.64816,6500000.0
2007-10-10 22:05:00,2.64858,2.65006,2.64583,2.65006,6250000.0
2007-10-10 22:06:00,2.65009,2.65009,2.64618,2.64702,6750000.0
2007-10-10 22:07:00,2.64942,2.65041,2.64513,2.64998,10250000.0
2007-10-10 22:09:00,2.64817,2.64937,2.64717,2.64717,6000000.0
2007-10-10 22:10:00,2.64543,2.6504,2.64543,2.6504,7500000.0
2007-10-10 22:11:00,2.64551,2.64987,2.64544,2.6492,10000000.0
2007-10-10 22:12:00,2.65044,2.65044,2.64602,2.64936,7750000.0
2007-10-10 22:13:00,2.65013,2.65013,2.64777,2.65008,5500000.0
2007-10-10 22:14:00,2.64941,2.64956,2.64399,2.64937,7000000.0
2007-10-10 22:15:00,2.65032,2.65078,2.64657,2.64657,10630000.0
2007-10-10 22:17:00,2.65012,2.65042,2.64453,2.65012,8500000.0
2007-10-10 22:18:00,2.64659,2.65062,2.64659,2.65013,6750000.0
2007-10-10 22:19:00,2.64672,2.65005,2.64624,2.64904,5250000.0
2007-10-10 22:20:00,2.64763,2.64888,2.64168,2.64691,10000000.0
2007-10-10 22:21:00,2.64717,2.6491,2.64608,2.64608,7250000.0
2007-10-10 22:22:00,2.64944,2.64944,2.64269,2.64579,7130000.0
2007-10-10 22:23:00,2.64707,2.64931,2.6466,2.64661,7000000.0
2007-10-10 22:24:00,2.64892,2.64892,2.64187,2.64592,7250000.0
2007-10-10 22:25:00,2.64992,2.65076,2.64798,2.65076,6500000.0
2007-10-10 22:26:00,2.64971,2.65027,2.64906,2.64972,7000000.0
2007-10-10 22:27:00,2.64791,2.64891,2.6468,2.64733,5750000.0
2007-10-10 22:28:00,2.64877,2.64877,2.64293,2.64661,8000000.0
2007-10-10 22:29:00,2.64666,2.64998,2.64666,2.64986,7260000.0
2007-10-10 22:30:00,2.64631,2.64913,2.64302,2.64786,7750000.0
2007-10-10 22:31:00,2.6472,2.6491,2.64424,2.64648,6500000.0
2007-10-10 22:32:00,2.65028,2.65028,2.64675,2.64675,5750000.0
2007-10-10 22:33:00,2.64733,2.64926,2.64733,2.64763,7000000.0
2007-10-10 22:34:00,2.64811,2.65026,2.64602,2.64996,9380000.0
2007-10-10 22:35:00,2.64677,2.64893,2.64669,2.64669,6250000.0
2007-10-10 22:36:00,2.65022,2.65053,2.64667,2.65009,7500000.0
2007-10-10 22:38:00,2.6469,2.65168,2.64496,2.64496,10250000.0
2007-10-10 22:39:00,2.64806,2.64931,2.64415,2.64649,8000000.0
2007-10-10 22:40:00,2.64785,2.64945,2.64121,2.64945,10000000.0
2007-10-10 22:41:00,2.64838,2.64983,2.64396,2.64664,10000000.0
2007-10-10 22:42:00,2.64991,2.65026,2.64772,2.64943,9500000.0
2007-10-10 22:43:00,2.64945,2.64948,2.64691,2.6473,10250000.0
2007-10-10 22:44:00,2.64829,2.65039,2.64678,2.64779,5500000.0
2007-10-10 22:45:00,2.64472,2.65019,2.64472,2.65019,5750000.0
2007-10-10 22:46:00,2.64935,2.65005,2.64607,2.65005,4250000.0
2007-10-10 22:47:00,2.64823,2.65055,2.64762,2.65055,7000000.0
2007-10-10 22:49:00,2.64728,2.64946,2.64508,2.64926,5500000.0
2007-10-10 22:50:00,2.65046,2.65065,2.64791,2.64791,7630000.0
2007-10-10 22:51:00,2.65039,2.65088,2.6479,2.65088,5250000.0
2007-10-10 22:52:00,2.64757,2.65012,2.64757,2.64987,7000000.0
2007-10-10 22:53:00,2.6483,2.64995,2.64481,2.64556,11630000.0
2007-10-10 22:54:00,2.64907,2.64981,2.6468,2.64981,9880000.0
2007-10-10 22:55:00,2.64783,2.65005,2.64752,2.64968,9130000.0
2007-10-10 22:57:00,2.6484,2.64979,2.64396,2.64412,6500000.0
2007-10-10 22:58:00,2.64769,2.6487,2.64769,2.64792,9010000.0
2007-10-10 22:59:00,2.64944,2.64966,2.64537,2.648,7630000.0
2007-10-10 23:00:00,2.64767,2.64987,2.64584,2.64736,8250000.0
2007-10-10 23:01:00,2.64881,2.64986,2.64646,2.64646,6130000.0
2007-10-10 23:02:00,2.64598,2.64984,2.64598,2.64951,6130000.0
2007-10-10 23:03:00,2.64773,2.65062,2.64723,2.6494,6380000.0
2007-10-10 23:04:00,2.64892,2.65025,2.64892,2.64908,9750000.0
2007-10-10 23:05:00,2.64961,2.65012,2.64742,2.64911,7750000.0
2007-10-10 23:06:00,2.64901,2.64901,2.64678,2.64766,9000000.0
2007-10-10 23:07:00,2.64536,2.64895,2.64454,2.64454,7750000.0
2007-10-10 23:08:00,2.6448,2.64912,2.6448,2.64741,5880000.0
2007-10-10 23:09:00,2.64639,2.64848,2.64454,2.64774,8250000.0
2007-10-10 23:10:00,2.64373,2.65003,2.64373,2.65003,5750000.0
2007-10-10 23:11:00,2.64983,2.64983,2.64442,2.64744,7750000.0
2007-10-10 23:12:00,2.64813,2.65436,2.64813,2.65436,13000000.0
2007-10-10 23:13:00,2.64659,2.65366,2.64659,2.65023,10130000.0
2007-10-10 23:14:00,2.64829,2.64865,2.64669,2.64716,12000000.0
2007-10-10 23:15:00,2.64678,2.64678,2.64557,2.64591,8750000.0
2007-10-10 23:16:00,2.64713,2.64806,2.64665,2.64665,8750000.0
2007-10-10 23:17:00,2.64631,2.65146,2.64514,2.65146,6630000.0
2007-10-10 23:18:00,2.64952,2.65093,2.64473,2.64778,13250000.0
2007-10-10 23:19:00,2.64842,2.6489,2.64219,2.64219,9380000.0
2007-10-10 23:20:00,2.64754,2.64937,2.64333,2.64661,10380000.0
2007-10-10 23:21:00,2.64807,2.64912,2.64526,2.64839,7250000.0
2007-10-10 23:22:00,2.64321,2.64863,2.64321,2.64739,7750000.0
2007-10-10 23:23:00,2.64874,2.64874,2.64499,2.64785,5500000.0
2007-10-10 23:24:00,2.64781,2.64787,2.64356,2.64389,8750000.0
2007-10-10 23:25:00,2.64646,2.64826,2.64359,2.64359,5750000.0
2007-10-10 23:26:00,2.64665,2.64764,2.64391,2.64742,10010000.0
2007-10-10 23:27:00,2.64743,2.64897,2.64237,2.64897,7500000.0
2007-10-10 23:28:00,2.64918,2.64918,2.64725,2.64725,6000000.0
2007-10-10 23:29:00,2.64725,2.64789,2.6448,2.6448,6880000.0
2007-10-10 23:30:00,2.64587,2.64807,2.64012,2.64807,7750000.0
2007-10-10 23:31:00,2.64789,2.64836,2.64485,2.64836,5750000.0
2007-10-10 23:32:00,2.64633,2.64875,2.64569,2.64805,5500000.0
2007-10-10 23:33:00,2.64677,2.64834,2.64653,2.64755,5510000.0
2007-10-10 23:34:00,2.64498,2.64805,2.64498,2.64783,7000000.0
2007-10-10 23:35:00,2.64563,2.64682,2.64355,2.64655,9000000.0
2007-10-10 23:36:00,2.64522,2.64786,2.64301,2.6453,10000000.0
2007-10-10 23:37:00,2.64623,2.64745,2.64507,2.64745,11750000.0
2007-10-10 23:38:00,2.64571,2.64854,2.64571,2.64787,9250000.0
2007-10-10 23:39:00,2.64701,2.64792,2.64362,2.64574,11000000.0
2007-10-10 23:40:00,2.64284,2.64904,2.64284,2.64632,9760000.0
2007-10-10 23:41:00,2.64397,2.64823,2.64328,2.64583,5750000.0
2007-10-10 23:42:00,2.64738,2.64738,2.64322,2.64708,6500000.0
2007-10-10 23:43:00,2.64646,2.64646,2.64163,2.64163,7250000.0
2007-10-10 23:45:00,2.64681,2.64802,2.6449,2.6476,9010000.0
2007-10-10 23:46:00,2.64984,2.64984,2.64611,2.6489,7250000.0
2007-10-10 23:47:00,2.64681,2.64891,2.64603,2.64603,7750000.0
2007-10-10 23:48:00,2.64737,2.64989,2.64698,2.64788,9000000.0
2007-10-10 23:49:00,2.64703,2.65014,2.64703,2.64874,12250000.0
2007-10-10 23:50:00,2.64503,2.64827,2.64503,2.64827,7250000.0
2007-10-10 23:51:00,2.64764,2.6491,2.64331,2.647,7000000.0
2007-10-10 23:52:00,2.64839,2.64909,2.64334,2.64334,7630000.0
2007-10-10 23:53:00,2.64718,2.64809,2.64637,2.64676,6380000.0
2007-10-10 23:55:00,2.64659,2.64868,2.64659,2.64846,6000000.0
2007-10-10 23:56:00,2.64837,2.65016,2.64621,2.64621,12000000.0
2007-10-10 23:58:00,2.64644,2.64644,2.64195,2.64534,6000000.0
2007-10-10 23:59:00,2.64638,2.64903,2.64638,2.64794,6000000.0
2007-10-11 00:00:00,2.64635,2.64868,2.64045,2.64321,8250000.0
2007-10-11 00:01:00,2.6492,2.6492,2.64326,2.64717,8250000.0
2007-10-11 00:02:00,2.64611,2.64622,2.64288,2.64548,9000000.0
2007-10-11 00:03:00,2.6456,2.64621,2.6427,2.64603,5750000.0
2007-10-11 00:04:00,2.64558,2.6477,2.64341,2.64469,7500000.0
2007-10-11 00:06:00,2.64228,2.64537,2.64228,2.64523,3000000.0
2007-10-11 00:07:00,2.64114,2.64447,2.64046,2.64447,8000000.0
2007-10-11 00:08:00,2.64959,2.64959,2.64565,2.64698,9000000.0
2007-10-11 00:09:00,2.64582,2.64813,2.64258,2.64258,8000000.0
2007-10-11 00:10:00,2.64691,2.64915,2.6449,2.6449,6500000.0
2007-10-11 00:11:00,2.64375,2.64848,2.64375,2.64757,6510000.0
2007-10-11 00:12:00,2.64647,2.64713,2.6437,2.64556,8250000.0
2007-10-11 00:13:00,2.64819,2.64984,2.6453,2.64984,9750000.0
2007-10-11 00:14:00,2.64712,2.64978,2.64712,2.6474,6760000.0
2007-10-11 00:15:00,2.64767,2.65,2.64599,2.64784,7250000.0
2007-10-11 00:16:00,2.64846,2.64946,2.64649,2.647,6000000.0
2007-10-11 00:17:00,2.64874,2.64915,2.64474,2.64612,8880000.0
2007-10-11 00:18:00,2.64707,2.65033,2.64707,2.64879,5500000.0
2007-10-11 00:19:00,2.64694,2.64987,2.64592,2.64987,6750000.0
2007-10-11 00:20:00,2.64925,2.64971,2.64604,2.64874,10630000.0
2007-10-11 00:21:00,2.64881,2.64952,2.64428,2.64937,7130000.0
2007-10-11 00:22:00,2.64789,2.64898,2.64651,2.64727,7380000.0
2007-10-11 00:23:00,2.64862,2.64927,2.64515,2.64927,5500000.0
2007-10-11 00:24:00,2.64691,2.64752,2.64508,2.64691,10630000.0
2007-10-11 00:25:00,2.64824,2.64998,2.64457,2.64457,7880000.0
2007-10-11 00:26:00,2.64418,2.64821,2.64319,2.64821,6130000.0
2007-10-11 00:27:00,2.65045,2.65045,2.6464,2.64947,6500000.0
2007-10-11 00:28:00,2.64738,2.64984,2.64674,2.64749,7760000.0
2007-10-11 00:29:00,2.64568,2.64741,2.64568,2.64701,4380000.0
2007-10-11 00:30:00,2.64802,2.64984,2.64724,2.64724,8380000.0
2007-10-11 00:31:00,2.6486,2.65004,2.64856,2.64896,6500000.0
2007-10-11 00:32:00,2.64552,2.6475,2.64552,2.6475,2250000.0
2007-10-11 00:33:00,2.64823,2.64915,2.64524,2.64802,5250000.0
2007-10-11 00:34:00,2.64827,2.64954,2.64296,2.64584,7130000.0
2007-10-11 00:35:00,2.64895,2.64964,2.64428,2.6481,7760000.0
2007-10-11 00:36:00,2.64767,2.64865,2.64528,2.64809,4130000.0
2007-10-11 00:37:00,2.64761,2.65026,2.64484,2.64795,7130000.0
2007-10-11 00:38:00,2.647,2.64952,2.64429,2.64818,6630000.0
2007-10-11 00:39:00,2.64788,2.64954,2.64488,2.64847,7750000.0
2007-10-11 00:40:00,2.64231,2.6486,2.64231,2.64832,6000000.0
2007-10-11 00:41:00,2.64765,2.64793,2.64513,2.64513,7130000.0
2007-10-11 00:42:00,2.64855,2.64888,2.64704,2.64733,3750000.0
2007-10-11 00:43:00,2.64875,2.64875,2.64564,2.64776,7510000.0
2007-10-11 00:44:00,2.6459,2.64888,2.64324,2.64774,7000000.0
2007-10-11 00:45:00,2.64727,2.6491,2.6457,2.6483,5500000.0
2007-10-11 00:46:00,2.6444,2.64929,2.64412,2.64623,7000000.0
2007-10-11 00:47:00,2.64567,2.64781,2.64442,2.64781,5500000.0
2007-10-11 00:48:00,2.64325,2.64877,2.64325,2.64673,6250000.0
2007-10-11 00:49:00,2.64819,2.64942,2.64539,2.64616,8380000.0
2007-10-11 00:50:00,2.64868,2.64952,2.64833,2.64833,10500000.0
2007-10-11 00:51:00,2.64753,2.64912,2.64533,2.64773,8000000.0
2007-10-11 00:52:00,2.64738,2.64918,2.64738,2.64898,7760000.0
2007-10-11 00:54:00,2.64812,2.64896,2.64454,2.64759,8380000.0
2007-10-11 00:55:00,2.64757,2.64905,2.64757,2.64796,9630000.0
2007-10-11 00:56:00,2.65017,2.65017,2.64563,2.64668,8250000.0
2007-10-11 00:57:00,2.64872,2.65022,2.6477,2.65022,6250000.0
2007-10-11 00:58:00,2.64912,2.64988,2.64583,2.64847,13000000.0
2007-10-11 00:59:00,2.64756,2.64983,2.64598,2.64927,5500000.0
2007-10-11 01:00:00,2.64814,2.64992,2.64627,2.64627,5250000.0
2007-10-11 01:01:00,2.64876,2.65073,2.6486,2.64985,5880000.0
2007-10-11 01:02:00,2.64748,2.65019,2.64625,2.64753,11000000.0
2007-10-11 01:03:00,2.64839,2.64976,2.64637,2.64896,8500000.0
2007-10-11 01:04:00,2.6494,2.64979,2.64462,2.64979,5500000.0
2007-10-11 01:05:00,2.64882,2.64882,2.64609,2.64816,5880000.0
2007-10-11 01:06:00,2.65096,2.65124,2.64796,2.64835,5500000.0
2007-10-11 01:07:00,2.64932,2.65003,2.64689,2.64742,9500000.0
2007-10-11 01:08:00,2.64821,2.65057,2.64471,2.65047,8250000.0
2007-10-11 01:09:00,2.64708,2.64989,2.64482,2.64842,7500000.0
2007-10-11 01:10:00,2.6472,2.65008,2.6472,2.65005,5500000.0
2007-10-11 01:11:00,2.64903,2.64989,2.64334,2.64878,12750000.0
2007-10-11 01:12:00,2.6478,2.6488,2.64382,2.6488,10500000.0
2007-10-11 01:13:00,2.647,2.64981,2.64639,2.64639,6250000.0
2007-10-11 01:14:00,2.64854,2.64993,2.64502,2.64968,10380000.0
2007-10-11 01:15:00,2.64918,2.65009,2.64768,2.65009,8500000.0
2007-10-11 01:16:00,2.65017,2.65025,2.64506,2.64869,8380000.0
2007-10-11 01:17:00,2.64974,2.64974,2.6452,2.64965,6630000.0
2007-10-11 01:18:00,2.64771,2.64887,2.64306,2.64466,7130000.0
2007-10-11 01:19:00,2.64542,2.65046,2.64506,2.6489,8000000.0
2007-10-11 01:20:00,2.64807,2.64904,2.64515,2.64756,7380000.0
2007-10-11 01:21:00,2.64713,2.64815,2.64307,2.64659,8250000.0
2007-10-11 01:22:00,2.64826,2.64975,2.6457,2.64958,8000000.0
2007-10-11 01:23:00,2.64441,2.64974,2.64383,2.64677,7750000.0
2007-10-11 01:24:00,2.6487,2.64998,2.6446,2.64998,5500000.0
2007-10-11 01:25:00,2.64322,2.64703,2.64322,2.64641,7750000.0
2007-10-11 01:26:00,2.64838,2.64941,2.64514,2.64517,7500000.0
2007-10-11 01:27:00,2.64834,2.64897,2.64516,2.6482,6250000.0
2007-10-11 01:28:00,2.64399,2.64752,2.64399,2.64732,5260000.0
2007-10-11 01:29:00,2.64802,2.64998,2.64798,2.64998,5880000.0
2007-10-11 01:30:00,2.64873,2.65193,2.64537,2.65053,7130000.0
2007-10-11 01:31:00,2.64961,2.64961,2.64422,2.64775,7000000.0
2007-10-11 01:32:00,2.64893,2.64994,2.64472,2.64994,10250000.0
2007-10-11 01:33:00,2.64661,2.64675,2.64258,2.64662,7000000.0
2007-10-11 01:34:00,2.6486,2.64982,2.64403,2.64982,9880000.0
2007-10-11 01:35:00,2.64887,2.64955,2.64506,2.64767,8500000.0
2007-10-11 01:36:00,2.64845,2.64973,2.64793,2.64973,3380000.0
2007-10-11 01:37:00,2.64853,2.65009,2.64813,2.64813,5250000.0
2007-10-11 01:38:00,2.64419,2.64764,2.64419,2.64686,6250000.0
2007-10-11 01:39:00,2.64992,2.64992,2.64335,2.64706,5750000.0
2007-10-11 01:40:00,2.64856,2.64886,2.64437,2.64669,6750000.0
2007-10-11 01:41:00,2.64879,2.64908,2.6446,2.64908,5630000.0
2007-10-11 01:42:00,2.64816,2.64959,2.64466,2.6458,7250000.0
2007-10-11 01:43:00,2.64837,2.64837,2.64673,2.64673,5880000.0
2007-10-11 01:44:00,2.64902,2.65143,2.64868,2.65113,5750000.0
2007-10-11 01:45:00,2.64738,2.6511,2.64331,2.64947,12250000.0
2007-10-11 01:46:00,2.64555,2.6497,2.64525,2.64525,8880000.0
2007-10-11 01:47:00,2.64838,2.6491,2.64741,2.64876,10750000.0
2007-10-11 01:48:00,2.64484,2.64975,2.64484,2.64955,6750000.0
2007-10-11 01:49:00,2.64743,2.64743,2.64123,2.64123,7250000.0
2007-10-11 01:50:00,2.64643,2.65014,2.64621,2.64751,9500000.0
2007-10-11 01:52:00,2.65013,2.65013,2.64546,2.64888,7750000.0
2007-10-11 01:53:00,2.64452,2.64898,2.64324,2.64669,17750000.0
2007-10-11 01:54:00,2.64745,2.6496,2.64435,2.64775,7000000.0
2007-10-11 01:55:00,2.65152,2.65153,2.64768,2.64928,18500000.0
2007-10-11 01:56:00,2.6502,2.6504,2.64439,2.6504,13750000.0
2007-10-11 01:57:00,2.64541,2.64932,2.64541,2.64927,7500000.0
2007-10-11 01:58:00,2.65027,2.65027,2.64683,2.64697,10750000.0
2007-10-11 02:00:00,2.65027,2.65036,2.64734,2.64734,8000000.0
2007-10-11 02:01:00,2.64764,2.64931,2.64643,2.64714,8880000.0
2007-10-11 02:02:00,2.64966,2.65011,2.64766,2.64933,9130000.0
2007-10-11 02:03:00,2.64629,2.65063,2.64629,2.64771,6250000.0
2007-10-11 02:04:00,2.64925,2.65004,2.64459,2.64807,12500000.0
2007-10-11 02:05:00,2.64721,2.64978,2.64542,2.64749,10750000.0
2007-10-11 02:06:00,2.64718,2.64983,2.64573,2.64573,13000000.0
2007-10-11 02:07:00,2.64751,2.64945,2.64625,2.64625,12250000.0
2007-10-11 02:08:00,2.64884,2.64982,2.6475,2.64982,6000000.0
2007-10-11 02:09:00,2.64823,2.64823,2.64598,2.64678,8250000.0
2007-10-11 02:10:00,2.64978,2.64978,2.64617,2.64885,8250000.0
2007-10-11 02:11:00,2.64852,2.64917,2.64387,2.64917,6250000.0
2007-10-11 02:12:00,2.6486,2.65023,2.64613,2.6482,10760000.0
2007-10-11 02:13:00,2.64817,2.64964,2.64708,2.64781,13250000.0
2007-10-11 02:14:00,2.64864,2.64876,2.64659,2.64835,5630000.0
2007-10-11 02:15:00,2.64834,2.65029,2.64834,2.64922,7500000.0
2007-10-11 02:16:00,2.6488,2.64912,2.64715,2.64865,5750000.0
2007-10-11 02:17:00,2.64793,2.6496,2.645,2.645,10000000.0
2007-10-11 02:18:00,2.64546,2.64988,2.64546,2.6473,8510000.0
2007-10-11 02:19:00,2.64753,2.64873,2.64592,2.64872,9500000.0
2007-10-11 02:20:00,2.64761,2.64976,2.64607,2.64976,5500000.0
2007-10-11 02:21:00,2.64965,2.64965,2.64727,2.6478,7750000.0
2007-10-11 02:22:00,2.64832,2.64889,2.64351,2.64708,9000000.0
2007-10-11 02:24:00,2.64877,2.64936,2.64789,2.64808,8250000.0
2007-10-11 02:25:00,2.64895,2.6503,2.64616,2.64616,10250000.0
2007-10-11 02:26:00,2.64739,2.6491,2.64486,2.64748,11250000.0
2007-10-11 02:27:00,2.65018,2.65018,2.64423,2.64857,10750000.0
2007-10-11 02:28:00,2.64878,2.64907,2.64542,2.64842,11500000.0
2007-10-11 02:29:00,2.64492,2.64718,2.64492,2.64588,7000000.0
2007-10-11 02:30:00,2.64861,2.64878,2.6484,2.64878,10000000.0
2007-10-11 02:32:00,2.64607,2.6479,2.6442,2.64543,12510000.0
2007-10-11 02:33:00,2.64752,2.64878,2.64752,2.64878,7380000.0
2007-10-11 02:34:00,2.64473,2.64968,2.64473,2.64968,11250000.0
2007-10-11 02:35:00,2.64688,2.64891,2.64497,2.64891,10500000.0
2007-10-11 02:36:00,2.64794,2.6493,2.64367,2.64612,10000000.0
2007-10-11 02:37:00,2.64263,2.64901,2.64263,2.64508,14630000.0
2007-10-11 02:38:00,2.64815,2.64865,2.64405,2.64708,7500000.0
2007-10-11 02:39:00,2.64823,2.64922,2.64682,2.64682,8500000.0
2007-10-11 02:40:00,2.64746,2.64909,2.64588,2.64701,6750000.0
2007-10-11 02:41:00,2.64766,2.64992,2.64392,2.64856,8140000.0
2007-10-11 02:42:00,2.64622,2.64647,2.64275,2.64275,8500000.0
2007-10-11 02:43:00,2.64828,2.64861,2.64377,2.64746,6500000.0
2007-10-11 02:44:00,2.64834,2.64922,2.64469,2.64848,6000000.0
2007-10-11 02:45:00,2.64473,2.64893,2.64473,2.64685,8500000.0
2007-10-11 02:46:00,2.64922,2.65017,2.64421,2.64987,10750000.0
2007-10-11 02:47:00,2.6492,2.64931,2.64695,2.64695,7000000.0
2007-10-11 02:48:00,2.6453,2.64598,2.6435,2.64598,6750000.0
2007-10-11 02:49:00,2.64581,2.64972,2.64581,2.64972,6000000.0
2007-10-11 02:50:00,2.64284,2.64958,2.64284,2.64882,12250000.0
2007-10-11 02:51:00,2.64898,2.64961,2.64498,2.64736,7750000.0
2007-10-11 02:52:00,2.64479,2.64934,2.64423,2.64423,6760000.0
2007-10-11 02:53:00,2.64575,2.6464,2.64571,2.64624,7250000.0
2007-10-11 02:54:00,2.64731,2.64846,2.64467,2.64579,7750000.0
2007-10-11 02:55:00,2.64714,2.64821,2.64105,2.64791,21130000.0
2007-10-11 02:56:00,2.64747,2.64831,2.64471,2.64732,10750000.0
2007-10-11 02:57:00,2.64792,2.64876,2.64513,2.64513,8250000.0
2007-10-11 02:58:00,2.64053,2.64622,2.64053,2.64622,9000000.0
2007-10-11 02:59:00,2.64501,2.64522,2.6409,2.6409,11500000.0
2007-10-11 03:00:00,2.64761,2.64909,2.64662,2.64662,8630000.0
2007-10-11 03:01:00,2.64365,2.64864,2.64365,2.64794,9130000.0
2007-10-11 03:02:00,2.64748,2.64749,2.64336,2.64546,11750000.0
2007-10-11 03:03:00,2.64775,2.64911,2.64736,2.64909,9630000.0
2007-10-11 03:04:00,2.64188,2.64674,2.64188,2.64526,7500000.0
2007-10-11 03:05:00,2.64575,2.64575,2.64321,2.64459,7250000.0
2007-10-11 03:06:00,2.64462,2.64888,2.64462,2.64683,17000000.0
2007-10-11 03:07:00,2.64816,2.64842,2.64417,2.64417,5630000.0
2007-10-11 03:08:00,2.64704,2.64824,2.64251,2.64251,8500000.0
2007-10-11 03:09:00,2.6457,2.64873,2.64485,2.64772,5500000.0
2007-10-11 03:10:00,2.64598,2.64831,2.64431,2.64702,12750000.0
2007-10-11 03:11:00,2.64683,2.64779,2.64405,2.64405,7750000.0
2007-10-11 03:12:00,2.64542,2.64696,2.642,2.64625,6260000.0
2007-10-11 03:13:00,2.64521,2.64912,2.64347,2.64892,12500000.0
2007-10-11 03:14:00,2.64677,2.64961,2.64477,2.64885,13000000.0
2007-10-11 03:15:00,2.64829,2.64955,2.6456,2.6463,5500000.0
2007-10-11 03:16:00,2.64724,2.64905,2.64462,2.64462,11000000.0
2007-10-11 03:17:00,2.64864,2.64896,2.64378,2.64668,6750000.0
2007-10-11 03:18:00,2.64748,2.64836,2.6427,2.64298,8000000.0
2007-10-11 03:19:00,2.64734,2.64938,2.64378,2.64938,7000000.0
2007-10-11 03:20:00,2.64835,2.64835,2.64584,2.64672,8880000.0
2007-10-11 03:21:00,2.64908,2.64989,2.64403,2.64832,10250000.0
2007-10-11 03:22:00,2.64803,2.64936,2.64786,2.64936,8250000.0
2007-10-11 03:23:00,2.64685,2.64877,2.64533,2.64635,10000000.0
2007-10-11 03:25:00,2.64607,2.6483,2.64261,2.64645,7500000.0
2007-10-11 03:26:00,2.64805,2.64805,2.64448,2.64448,3750000.0
2007-10-11 03:27:00,2.6473,2.64902,2.6446,2.64721,10250000.0
2007-10-11 03:28:00,2.64581,2.64821,2.64232,2.64232,8500000.0
2007-10-11 03:29:00,2.645,2.645,2.64486,2.64486,1500000.0
2007-10-11 03:30:00,2.64791,2.64863,2.64392,2.64667,10000000.0
2007-10-11 03:31:00,2.64619,2.64882,2.64275,2.64412,9130000.0
2007-10-11 03:32:00,2.64775,2.64818,2.64422,2.64722,6250000.0
2007-10-11 03:33:00,2.6475,2.64957,2.64603,2.64603,6380000.0
2007-10-11 03:34:00,2.64234,2.64862,2.64234,2.64862,8630000.0
2007-10-11 03:35:00,2.64936,2.64939,2.64696,2.64908,9630000.0
2007-10-11 03:36:00,2.64851,2.64971,2.64518,2.64518,10130000.0
2007-10-11 03:37:00,2.65016,2.65027,2.64732,2.64786,6630000.0
2007-10-11 03:38:00,2.64989,2.64989,2.64447,2.64929,5500000.0
2007-10-11 03:39:00,2.64858,2.64962,2.64621,2.64893,8250000.0
2007-10-11 03:40:00,2.64811,2.6498,2.64737,2.64737,6750000.0
2007-10-11 03:41:00,2.64664,2.64961,2.64664,2.64899,5250000.0
2007-10-11 03:42:00,2.6471,2.64824,2.64455,2.64722,5500000.0
2007-10-11 03:43:00,2.64803,2.64838,2.64444,2.64768,13750000.0
2007-10-11 03:44:00,2.6455,2.64885,2.6455,2.64885,9630000.0
2007-10-11 03:45:00,2.64801,2.64823,2.64229,2.64744,9130000.0
2007-10-11 03:46:00,2.64752,2.64821,2.64503,2.64681,9380000.0
2007-10-11 03:47:00,2.6464,2.65031,2.6464,2.65031,6250000.0
2007-10-11 03:48:00,2.64925,2.64956,2.6444,2.64722,22630000.0
2007-10-11 03:49:00,2.64537,2.64702,2.64282,2.64636,13760000.0
2007-10-11 03:50:00,2.64765,2.64889,2.64468,2.64646,6500000.0
2007-10-11 03:51:00,2.64654,2.64911,2.64654,2.64679,6250000.0
2007-10-11 03:52:00,2.64664,2.64979,2.64485,2.64485,6000000.0
2007-10-11 03:53:00,2.6483,2.6483,2.64265,2.64581,8630000.0
2007-10-11 03:54:00,2.64449,2.64929,2.64449,2.64929,8000000.0
2007-10-11 03:55:00,2.64793,2.64824,2.64497,2.64497,8500000.0
2007-10-11 03:56:00,2.64622,2.64772,2.64303,2.64338,9250000.0
2007-10-11 03:57:00,2.6479,2.64864,2.64575,2.6481,10260000.0
2007-10-11 03:58:00,2.64522,2.64565,2.64192,2.6449,7500000.0
2007-10-11 03:59:00,2.6464,2.64929,2.6464,2.64929,11880000.0
2007-10-11 04:00:00,2.64919,2.64936,2.64605,2.64665,10880000.0
2007-10-11 04:01:00,2.64787,2.64787,2.64466,2.64562,8630000.0
2007-10-11 04:02:00,2.64759,2.64766,2.64326,2.64655,15010000.0
2007-10-11 04:03:00,2.64533,2.64595,2.64412,2.64595,8500000.0
2007-10-11 04:04:00,2.64623,2.64977,2.64623,2.64877,8500000.0
2007-10-11 04:05:00,2.64686,2.64887,2.64518,2.64709,6880000.0
2007-10-11 04:06:00,2.64502,2.64562,2.63983,2.64372,10630000.0
2007-10-11 04:07:00,2.64421,2.64917,2.64421,2.649,8250000.0
2007-10-11 04:08:00,2.64713,2.64824,2.64395,2.64764,5500000.0
2007-10-11 04:09:00,2.64823,2.64861,2.64315,2.64728,8500000.0
2007-10-11 04:11:00,2.64819,2.64819,2.64569,2.64635,8380000.0
2007-10-11 04:12:00,2.64917,2.64945,2.6456,2.64885,8250000.0
2007-10-11 04:13:00,2.64868,2.64868,2.64314,2.64831,5630000.0
2007-10-11 04:14:00,2.64749,2.64749,2.64262,2.64476,7000000.0
2007-10-11 04:15:00,2.64926,2.64938,2.64707,2.64911,8750000.0
2007-10-11 04:16:00,2.64549,2.64562,2.64372,2.64551,6750000.0
2007-10-11 04:17:00,2.64867,2.64942,2.64395,2.64863,8750000.0
2007-10-11 04:18:00,2.647,2.64996,2.64666,2.64996,7750000.0
2007-10-11 04:19:00,2.64812,2.64915,2.64606,2.64606,6500000.0
2007-10-11 04:20:00,2.64716,2.64903,2.64316,2.64316,10000000.0
2007-10-11 04:21:00,2.64662,2.64925,2.64475,2.64812,10500000.0
2007-10-11 04:22:00,2.64834,2.64907,2.64581,2.64581,7250000.0
2007-10-11 04:23:00,2.64841,2.65013,2.6459,2.64718,11000000.0
2007-10-11 04:24:00,2.64552,2.6472,2.64552,2.64624,8130000.0
2007-10-11 04:25:00,2.64742,2.64965,2.64448,2.64955,10000000.0
2007-10-11 04:27:00,2.64783,2.64804,2.64305,2.64804,5250000.0
2007-10-11 04:28:00,2.64837,2.64837,2.64524,2.64749,10000000.0
2007-10-11 04:29:00,2.64541,2.6458,2.64198,2.64223,8500000.0
2007-10-11 04:30:00,2.64382,2.64688,2.64172,2.6418,7880000.0
2007-10-11 04:31:00,2.64928,2.6508,2.64697,2.64992,6380000.0
2007-10-11 04:32:00,2.64269,2.64892,2.64269,2.64817,7000000.0
2007-10-11 04:33:00,2.64165,2.64532,2.64165,2.64428,8510000.0
2007-10-11 04:34:00,2.64126,2.64636,2.64126,2.64478,8750000.0
2007-10-11 04:35:00,2.64711,2.64865,2.64399,2.64779,9250000.0
2007-10-11 04:36:00,2.64721,2.64965,2.64444,2.64808,10750000.0
2007-10-11 04:37:00,2.64897,2.64897,2.64106,2.64617,9500000.0
2007-10-11 04:38:00,2.64731,2.64937,2.64629,2.64937,6010000.0
2007-10-11 04:39:00,2.64913,2.6493,2.64609,2.6493,9510000.0
2007-10-11 04:40:00,2.64694,2.64915,2.64321,2.64445,6750000.0
2007-10-11 04:41:00,2.64642,2.64925,2.64603,2.64603,11000000.0
2007-10-11 04:42:00,2.64792,2.64842,2.64739,2.64739,8130000.0
2007-10-11 04:43:00,2.64634,2.6491,2.64634,2.6491,9000000.0
2007-10-11 04:44:00,2.64756,2.64756,2.64154,2.64154,15000000.0
2007-10-11 04:45:00,2.64542,2.64691,2.64509,2.64598,7000000.0
2007-10-11 04:46:00,2.64737,2.64864,2.64427,2.64842,8500000.0
2007-10-11 04:47:00,2.64779,2.64976,2.64529,2.64893,6630000.0
2007-10-11 04:48:00,2.64719,2.64932,2.64574,2.64932,9130000.0
2007-10-11 04:49:00,2.64415,2.64902,2.64415,2.64902,8630000.0
2007-10-11 04:50:00,2.64808,2.64823,2.64483,2.64634,10130000.0
2007-10-11 04:51:00,2.64723,2.64838,2.64473,2.64838,11250000.0
2007-10-11 04:52:00,2.64656,2.64838,2.6436,2.64662,8380000.0
2007-10-11 04:53:00,2.64782,2.64782,2.64465,2.64728,5250000.0
2007-10-11 04:54:00,2.6449,2.64618,2.64301,2.64618,8500000.0
2007-10-11 04:55:00,2.64587,2.64856,2.64587,2.64703,12750000.0
2007-10-11 04:56:00,2.6482,2.64915,2.64334,2.64648,7000000.0
2007-10-11 04:57:00,2.64786,2.64902,2.64556,2.64896,12500000.0
2007-10-11 04:58:00,2.6459,2.64828,2.64524,2.6474,8000000.0
2007-10-11 04:59:00,2.64763,2.64837,2.64302,2.6467,9380000.0
2007-10-11 05:00:00,2.64756,2.64823,2.64639,2.64697,7500000.0
2007-10-11 05:01:00,2.64776,2.64776,2.64388,2.64537,7000000.0
2007-10-11 05:02:00,2.64389,2.64608,2.64119,2.64502,10000000.0
2007-10-11 05:03:00,2.64582,2.64772,2.64314,2.64772,5250000.0
2007-10-11 05:04:00,2.6453,2.64756,2.64303,2.64744,6380000.0
2007-10-11 05:05:00,2.64801,2.64805,2.64536,2.64679,9880000.0
2007-10-11 05:06:00,2.64321,2.64718,2.64241,2.64567,11000000.0
2007-10-11 05:07:00,2.64746,2.64767,2.64137,2.64137,5250000.0
2007-10-11 05:09:00,2.64567,2.6471,2.64285,2.6459,8000000.0
2007-10-11 05:10:00,2.64514,2.64794,2.64212,2.64503,12000000.0
2007-10-11 05:11:00,2.64587,2.64587,2.64242,2.64271,8500000.0
2007-10-11 05:12:00,2.64381,2.64423,2.63967,2.64423,8500000.0
2007-10-11 05:13:00,2.6483,2.64915,2.64421,2.6479,10250000.0
2007-10-11 05:14:00,2.64419,2.6474,2.64232,2.64732,9250000.0
2007-10-11 05:15:00,2.64353,2.64353,2.64353,2.64353,750000.0
2007-10-11 05:16:00,2.64552,2.64552,2.63846,2.64191,10000000.0
2007-10-11 05:17:00,2.64186,2.64817,2.64186,2.64817,7750000.0
2007-10-11 05:18:00,2.64817,2.64817,2.64545,2.64545,8000000.0
2007-10-11 05:20:00,2.64578,2.64977,2.64578,2.64708,6000000.0
2007-10-11 05:21:00,2.64475,2.6477,2.64475,2.64561,6250000.0
2007-10-11 05:22:00,2.64594,2.64635,2.64223,2.64527,8250000.0
2007-10-11 05:23:00,2.64357,2.64757,2.64261,2.64688,7750000.0
2007-10-11 05:24:00,2.64445,2.6474,2.64118,2.64118,7750000.0
2007-10-11 05:25:00,2.64547,2.64547,2.64283,2.6446,5750000.0
2007-10-11 05:26:00,2.64169,2.64812,2.64169,2.64722,7750000.0
2007-10-11 05:27:00,2.64673,2.64673,2.6429,2.6429,12500000.0
2007-10-11 05:28:00,2.64622,2.64622,2.64292,2.64592,6000000.0
2007-10-11 05:29:00,2.64373,2.64796,2.64373,2.64639,8750000.0
2007-10-11 05:30:00,2.6482,2.6482,2.64266,2.64601,6500000.0
2007-10-11 05:31:00,2.64727,2.64727,2.64309,2.64529,6000000.0
2007-10-11 05:32:00,2.64182,2.64738,2.64182,2.64308,6750000.0
2007-10-11 05:33:00,2.64444,2.64564,2.64124,2.64157,8000000.0
2007-10-11 05:34:00,2.64393,2.64697,2.64393,2.64426,3750000.0
2007-10-11 05:35:00,2.6467,2.6467,2.64347,2.64493,6250000.0
2007-10-11 05:36:00,2.64349,2.6456,2.64331,2.64339,5500000.0
2007-10-11 05:37:00,2.64612,2.64626,2.64211,2.64518,9500000.0
2007-10-11 05:38:00,2.64569,2.64616,2.64387,2.64616,5750000.0
2007-10-11 05:39:00,2.6417,2.64678,2.6417,2.64678,9500000.0
2007-10-11 05:40:00,2.64511,2.6473,2.64465,2.64465,7500000.0
2007-10-11 05:41:00,2.64558,2.64633,2.64296,2.64411,10250000.0
2007-10-11 05:42:00,2.644,2.64642,2.64115,2.64587,15500000.0
2007-10-11 05:43:00,2.64527,2.64696,2.6443,2.64657,5250000.0
2007-10-11 05:44:00,2.64419,2.64603,2.64083,2.64505,8750000.0
2007-10-11 05:45:00,2.64309,2.64459,2.64265,2.64275,5500000.0
2007-10-11 05:46:00,2.64534,2.64662,2.64056,2.64605,6500000.0
2007-10-11 05:47:00,2.64561,2.64645,2.64251,2.64251,5250000.0
2007-10-11 05:49:00,2.64158,2.64702,2.64158,2.64379,6500000.0
2007-10-11 05:50:00,2.64533,2.64688,2.6417,2.6417,18750000.0
2007-10-11 05:51:00,2.64583,2.64733,2.64152,2.64733,8500000.0
2007-10-11 05:52:00,2.64241,2.64672,2.64231,2.64286,8250000.0
2007-10-11 05:53:00,2.64475,2.64475,2.64054,2.64454,9500000.0
2007-10-11 05:54:00,2.64393,2.64744,2.64393,2.64433,6000000.0
2007-10-11 05:55:00,2.64416,2.64669,2.64206,2.64408,7500000.0
2007-10-11 05:57:00,2.64455,2.64739,2.64205,2.64739,11000000.0
2007-10-11 05:58:00,2.64694,2.64694,2.64376,2.64451,5880000.0
2007-10-11 05:59:00,2.64523,2.64592,2.64308,2.64592,6750000.0
2007-10-11 06:00:00,2.64414,2.64647,2.64165,2.64165,10250000.0
2007-10-11 06:01:00,2.6464,2.6464,2.64186,2.64552,5750000.0
2007-10-11 06:02:00,2.6417,2.64642,2.6417,2.64416,8130000.0
2007-10-11 06:03:00,2.64578,2.64578,2.64124,2.64495,5380000.0
2007-10-11 06:04:00,2.64513,2.64561,2.6421,2.64333,6500000.0
2007-10-11 06:05:00,2.64629,2.64658,2.64428,2.6453,7000000.0
2007-10-11 06:06:00,2.64377,2.64713,2.64377,2.64618,7500000.0
2007-10-11 06:07:00,2.6429,2.64664,2.64044,2.64664,7250000.0
2007-10-11 06:08:00,2.64533,2.64635,2.64342,2.64398,5000000.0
2007-10-11 06:09:00,2.64447,2.64586,2.64191,2.64191,9630000.0
2007-10-11 06:10:00,2.64535,2.64535,2.6399,2.64074,8500000.0
2007-10-11 06:11:00,2.64528,2.64695,2.64232,2.64293,9500000.0
2007-10-11 06:12:00,2.64615,2.64615,2.64384,2.64599,10500000.0
2007-10-11 06:13:00,2.64482,2.64646,2.64281,2.64281,7250000.0
2007-10-11 06:14:00,2.64343,2.64684,2.64343,2.6458,10750000.0
2007-10-11 06:15:00,2.64307,2.64558,2.64307,2.64492,5380000.0
2007-10-11 06:16:00,2.64325,2.64521,2.64198,2.64521,7130000.0
2007-10-11 06:18:00,2.64587,2.64704,2.64248,2.64704,8130000.0
2007-10-11 06:19:00,2.64633,2.64634,2.64284,2.64617,7380000.0
2007-10-11 06:20:00,2.64584,2.64584,2.64188,2.64416,5500000.0
2007-10-11 06:21:00,2.64225,2.64573,2.64172,2.64189,8380000.0
2007-10-11 06:22:00,2.64419,2.64611,2.64363,2.64465,6010000.0
2007-10-11 06:23:00,2.64425,2.64426,2.64347,2.64348,6880000.0
2007-10-11 06:24:00,2.6444,2.64591,2.6388,2.6388,7500000.0
2007-10-11 06:25:00,2.64368,2.64542,2.64307,2.64388,6380000.0
2007-10-11 06:26:00,2.64486,2.6454,2.64259,2.64472,5500000.0
2007-10-11 06:27:00,2.64437,2.64548,2.64348,2.64532,8630000.0
2007-10-11 06:28:00,2.64191,2.64618,2.64106,2.64151,10250000.0
2007-10-11 06:29:00,2.64554,2.64643,2.64159,2.64643,7500000.0
2007-10-11 06:30:00,2.64632,2.64632,2.6415,2.64472,8260000.0
2007-10-11 06:31:00,2.64471,2.64474,2.64001,2.64186,5880000.0
2007-10-11 06:32:00,2.64459,2.64646,2.64305,2.64472,12750000.0
2007-10-11 06:33:00,2.64403,2.64535,2.6411,2.64135,12250000.0
2007-10-11 06:34:00,2.64424,2.64513,2.63998,2.6414,6000000.0
2007-10-11 06:35:00,2.6431,2.64568,2.64259,2.64568,9250000.0
2007-10-11 06:36:00,2.64477,2.64611,2.64279,2.64279,5750000.0
2007-10-11 06:37:00,2.64476,2.64759,2.64145,2.64667,10750000.0
2007-10-11 06:38:00,2.64396,2.64631,2.64322,2.64513,10880000.0
2007-10-11 06:39:00,2.64517,2.64697,2.64168,2.64697,9750000.0
2007-10-11 06:40:00,2.64714,2.64714,2.64269,2.64388,5500000.0
2007-10-11 06:41:00,2.64457,2.64648,2.64131,2.64648,6500000.0
2007-10-11 06:42:00,2.64229,2.64619,2.64229,2.64553,11630000.0
2007-10-11 06:43:00,2.64253,2.64588,2.64172,2.64577,5630000.0
2007-10-11 06:44:00,2.64236,2.64661,2.64174,2.64477,11000000.0
2007-10-11 06:45:00,2.64107,2.64575,2.64107,2.64519,5750000.0
2007-10-11 06:46:00,2.64642,2.64642,2.64236,2.64236,8500000.0
2007-10-11 06:47:00,2.64173,2.64602,2.64173,2.64444,8000000.0
2007-10-11 06:48:00,2.64655,2.64655,2.64376,2.64406,7130000.0
2007-10-11 06:49:00,2.64423,2.64557,2.64106,2.64554,6880000.0
2007-10-11 06:50:00,2.64543,2.64615,2.6415,2.6436,12630000.0
2007-10-11 06:51:00,2.64333,2.64538,2.64198,2.64488,10250000.0
2007-10-11 06:52:00,2.64424,2.64486,2.64112,2.64478,7500000.0
2007-10-11 06:53:00,2.64068,2.64568,2.64068,2.6456,9250000.0
2007-10-11 06:54:00,2.64266,2.64451,2.6418,2.6436,6250000.0
2007-10-11 06:55:00,2.642,2.64506,2.642,2.64258,7750000.0
2007-10-11 06:56:00,2.6428,2.64505,2.6428,2.64449,8250000.0
2007-10-11 06:57:00,2.64329,2.64506,2.63914,2.63914,14750000.0
2007-10-11 06:58:00,2.64198,2.6461,2.64198,2.6461,6130000.0
2007-10-11 06:59:00,2.64276,2.64514,2.64203,2.64324,11630000.0
2007-10-11 07:00:00,2.64297,2.64482,2.63822,2.64397,9880000.0
2007-10-11 07:01:00,2.64714,2.64714,2.64362,2.64504,5750000.0
2007-10-11 07:02:00,2.64481,2.64671,2.64295,2.64499,7250000.0
2007-10-11 07:03:00,2.64542,2.64542,2.6423,2.6438,6500000.0
2007-10-11 07:04:00,2.64495,2.64694,2.64166,2.64383,9880000.0
2007-10-11 07:05:00,2.64563,2.64627,2.64319,2.64319,6750000.0
2007-10-11 07:06:00,2.64617,2.64659,2.64304,2.64377,7380000.0
2007-10-11 07:07:00,2.64424,2.64671,2.6385,2.64671,6750000.0
2007-10-11 07:08:00,2.64634,2.64634,2.6422,2.6422,7880000.0
2007-10-11 07:09:00,2.64308,2.64587,2.6415,2.64384,13500000.0
2007-10-11 07:10:00,2.64597,2.64597,2.64203,2.64418,9500000.0
2007-10-11 07:11:00,2.64502,2.64517,2.64192,2.64469,8130000.0
2007-10-11 07:12:00,2.64406,2.64591,2.64297,2.64297,6000000.0
2007-10-11 07:14:00,2.64449,2.64525,2.64305,2.64305,7250000.0
2007-10-11 07:15:00,2.64399,2.64584,2.64147,2.64497,13750000.0
2007-10-11 07:16:00,2.64588,2.64652,2.64435,2.6445,5250000.0
2007-10-11 07:17:00,2.6439,2.64569,2.64275,2.64426,8750000.0
2007-10-11 07:18:00,2.64681,2.64681,2.64349,2.64555,6000000.0
2007-10-11 07:19:00,2.64421,2.64562,2.63941,2.64233,16000000.0
2007-10-11 07:20:00,2.64111,2.64593,2.64111,2.64238,7500000.0
2007-10-11 07:21:00,2.6436,2.64662,2.64266,2.64662,12880000.0
2007-10-11 07:22:00,2.6434,2.64485,2.64054,2.64356,7630000.0
2007-10-11 07:23:00,2.64511,2.64614,2.64423,2.64511,9500000.0
2007-10-11 07:24:00,2.64622,2.64622,2.63933,2.64439,8000000.0
2007-10-11 07:25:00,2.6465,2.6465,2.64286,2.64364,6000000.0
2007-10-11 07:26:00,2.64054,2.64594,2.64054,2.64281,8630000.0
2007-10-11 07:27:00,2.64504,2.64627,2.64119,2.64522,6500000.0
2007-10-11 07:28:00,2.6409,2.646,2.6409,2.646,6880000.0
2007-10-11 07:29:00,2.64535,2.64566,2.64216,2.64537,10880000.0
2007-10-11 07:30:00,2.64228,2.64602,2.64205,2.64549,9250000.0
2007-10-11 07:31:00,2.64237,2.64482,2.64047,2.64482,7750000.0
2007-10-11 07:32:00,2.64118,2.64593,2.6411,2.64557,5880000.0
2007-10-11 07:33:00,2.64215,2.64591,2.64068,2.64591,10010000.0
2007-10-11 07:34:00,2.64397,2.64534,2.64155,2.64534,9000000.0
2007-10-11 07:35:00,2.64174,2.64581,2.64174,2.64581,15630000.0
2007-10-11 07:36:00,2.6406,2.64546,2.64015,2.64546,9000000.0
2007-10-11 07:37:00,2.64432,2.64538,2.64418,2.64418,6750000.0
2007-10-11 07:38:00,2.64239,2.64239,2.63869,2.64012,11250000.0
2007-10-11 07:40:00,2.64372,2.64539,2.64365,2.64527,6500000.0
2007-10-11 07:41:00,2.64323,2.64503,2.64099,2.64431,8130000.0
2007-10-11 07:42:00,2.64584,2.64584,2.64031,2.64437,6750000.0
2007-10-11 07:43:00,2.64482,2.64482,2.64096,2.64096,8250000.0
2007-10-11 07:44:00,2.6429,2.6456,2.6429,2.64441,8000000.0
2007-10-11 07:45:00,2.64326,2.64491,2.641,2.641,12130000.0
2007-10-11 07:46:00,2.64271,2.64439,2.64142,2.64177,9500000.0
2007-10-11 07:47:00,2.64493,2.64578,2.64095,2.64578,8750000.0
2007-10-11 07:48:00,2.6452,2.6452,2.64068,2.6432,7750000.0
2007-10-11 07:49:00,2.64315,2.64508,2.64172,2.64433,5250000.0
2007-10-11 07:50:00,2.64443,2.64491,2.63995,2.64154,10630000.0
2007-10-11 07:51:00,2.64096,2.6438,2.63898,2.63898,10750000.0
2007-10-11 07:52:00,2.64363,2.64514,2.64256,2.64447,10380000.0
2007-10-11 07:53:00,2.64255,2.64435,2.63937,2.64145,8000000.0
2007-10-11 07:54:00,2.64507,2.64507,2.64254,2.6432,9760000.0
2007-10-11 07:55:00,2.64194,2.64438,2.64194,2.64438,5500000.0
2007-10-11 07:56:00,2.64299,2.64482,2.64157,2.64482,7000000.0
2007-10-11 07:57:00,2.64238,2.64504,2.64045,2.64173,9750000.0
2007-10-11 07:58:00,2.6401,2.64436,2.6401,2.64264,8000000.0
2007-10-11 07:59:00,2.64192,2.64433,2.64059,2.64362,11000000.0
2007-10-11 08:00:00,2.64283,2.64493,2.64192,2.64351,5250000.0
2007-10-11 08:01:00,2.64218,2.64411,2.64094,2.64194,7750000.0
2007-10-11 08:02:00,2.64116,2.64557,2.63954,2.64557,15250000.0
2007-10-11 08:03:00,2.6417,2.64517,2.64137,2.64364,10750000.0
2007-10-11 08:04:00,2.64415,2.64558,2.64179,2.64488,14500000.0
2007-10-11 08:05:00,2.64093,2.64515,2.63936,2.63936,5760000.0
2007-10-11 08:06:00,2.64334,2.64427,2.64191,2.64344,6130000.0
2007-10-11 08:07:00,2.64312,2.64342,2.63908,2.64062,7250000.0
2007-10-11 08:08:00,2.64178,2.64391,2.6395,2.64093,7380000.0
2007-10-11 08:09:00,2.6418,2.64295,2.63615,2.64074,8640000.0
2007-10-11 08:10:00,2.64131,2.64169,2.63898,2.64135,6250000.0
2007-10-11 08:11:00,2.64204,2.64292,2.63868,2.64292,7500000.0
2007-10-11 08:12:00,2.64115,2.64223,2.63872,2.64159,5130000.0
2007-10-11 08:13:00,2.64166,2.64237,2.63988,2.64217,6630000.0
2007-10-11 08:14:00,2.64221,2.64225,2.63602,2.63948,10630000.0
2007-10-11 08:15:00,2.64067,2.64189,2.63802,2.63966,8750000.0
2007-10-11 08:16:00,2.63913,2.64126,2.63913,2.63976,6000000.0
2007-10-11 08:17:00,2.6428,2.6428,2.63926,2.63932,7250000.0
2007-10-11 08:18:00,2.64091,2.64121,2.63776,2.63905,6750000.0
2007-10-11 08:19:00,2.63984,2.64188,2.63964,2.64188,8130000.0
2007-10-11 08:20:00,2.63969,2.64242,2.63775,2.64203,6630000.0
2007-10-11 08:21:00,2.63773,2.64148,2.63773,2.64148,8880000.0
2007-10-11 08:22:00,2.64159,2.64159,2.63627,2.64011,8880000.0
2007-10-11 08:23:00,2.64185,2.64185,2.63754,2.6382,5750000.0
2007-10-11 08:24:00,2.63676,2.63965,2.63377,2.63963,7250000.0
2007-10-11 08:25:00,2.63889,2.63962,2.636,2.63742,11250000.0
2007-10-11 08:26:00,2.63732,2.64019,2.63395,2.64019,10750000.0
2007-10-11 08:27:00,2.63669,2.63944,2.63663,2.63815,10130000.0
2007-10-11 08:28:00,2.63922,2.63922,2.63475,2.63782,7000000.0
2007-10-11 08:29:00,2.63708,2.63882,2.63479,2.63479,5130000.0
2007-10-11 08:30:00,2.63618,2.63836,2.63443,2.6365,13130000.0
2007-10-11 08:31:00,2.6374,2.639,2.63468,2.63774,7750000.0
2007-10-11 08:32:00,2.63841,2.63898,2.63564,2.63564,5500000.0
2007-10-11 08:33:00,2.6354,2.6373,2.63414,2.63495,5250000.0
2007-10-11 08:34:00,2.63637,2.63756,2.63265,2.63695,5500000.0
2007-10-11 08:35:00,2.63764,2.63787,2.63493,2.63787,7250000.0
2007-10-11 08:36:00,2.6368,2.63784,2.63352,2.63513,12500000.0
2007-10-11 08:37:00,2.63525,2.63758,2.63473,2.63751,10630000.0
2007-10-11 08:38:00,2.63714,2.63801,2.63128,2.63128,8000000.0
2007-10-11 08:39:00,2.63527,2.63859,2.63527,2.63771,10250000.0
2007-10-11 08:40:00,2.63535,2.63798,2.63304,2.63752,7750000.0
2007-10-11 08:41:00,2.63308,2.63967,2.63308,2.63775,11750000.0
2007-10-11 08:42:00,2.63661,2.63679,2.63394,2.63513,9250000.0
2007-10-11 08:43:00,2.63383,2.63691,2.63203,2.63677,18750000.0
2007-10-11 08:44:00,2.63413,2.63845,2.6318,2.63761,9750000.0
2007-10-11 08:45:00,2.63613,2.63761,2.63458,2.63524,8000000.0
2007-10-11 08:46:00,2.63572,2.63826,2.63526,2.63826,5500000.0
2007-10-11 08:47:00,2.63752,2.63796,2.63508,2.63785,7380000.0
2007-10-11 08:48:00,2.63734,2.63889,2.63598,2.638,13250000.0
2007-10-11 08:49:00,2.6375,2.63774,2.63497,2.63497,5500000.0
2007-10-11 08:50:00,2.63757,2.63788,2.63553,2.63788,8500000.0
2007-10-11 08:51:00,2.63736,2.63799,2.63452,2.63583,9630000.0
2007-10-11 08:52:00,2.63243,2.63739,2.63243,2.63398,8500000.0
2007-10-11 08:53:00,2.63602,2.63806,2.63258,2.63258,9250000.0
2007-10-11 08:55:00,2.63544,2.63688,2.63388,2.63449,5750000.0
2007-10-11 08:56:00,2.63609,2.63707,2.63308,2.63652,7000000.0
2007-10-11 08:57:00,2.63301,2.63773,2.6312,2.6373,11380000.0
2007-10-11 08:58:00,2.63558,2.63824,2.63411,2.63771,6130000.0
2007-10-11 08:59:00,2.63612,2.63965,2.63459,2.63716,11750000.0
2007-10-11 09:00:00,2.63893,2.63893,2.6333,2.63506,5500000.0
2007-10-11 09:01:00,2.63507,2.63922,2.63285,2.63663,14250000.0
2007-10-11 09:02:00,2.63745,2.6394,2.63362,2.637,7500000.0
2007-10-11 09:03:00,2.63709,2.6396,2.63439,2.63789,11500000.0
2007-10-11 09:04:00,2.63827,2.64017,2.63548,2.63548,7250000.0
2007-10-11 09:05:00,2.63993,2.64055,2.63621,2.63621,14500000.0
2007-10-11 09:06:00,2.64106,2.64106,2.63708,2.63879,9510000.0
2007-10-11 09:07:00,2.63968,2.63968,2.63412,2.63944,5500000.0
2007-10-11 09:08:00,2.63572,2.6409,2.63572,2.64054,10250000.0
2007-10-11 09:09:00,2.64129,2.64129,2.63918,2.6396,9000000.0
2007-10-11 09:10:00,2.64023,2.64163,2.6395,2.64117,6250000.0
2007-10-11 09:11:00,2.63864,2.64165,2.63535,2.63853,7510000.0
2007-10-11 09:12:00,2.63993,2.64027,2.63602,2.64012,9000000.0
2007-10-11 09:13:00,2.6405,2.64095,2.63348,2.6401,9880000.0
2007-10-11 09:14:00,2.63938,2.64003,2.63466,2.64003,7000000.0
2007-10-11 09:15:00,2.63926,2.64024,2.63622,2.63852,17880000.0
2007-10-11 09:16:00,2.63618,2.64213,2.63569,2.64079,13130000.0
2007-10-11 09:17:00,2.63669,2.63986,2.63366,2.63866,8250000.0
2007-10-11 09:18:00,2.63609,2.63982,2.63465,2.63788,9250000.0
2007-10-11 09:19:00,2.63758,2.63984,2.63398,2.63941,5500000.0
2007-10-11 09:20:00,2.64019,2.64058,2.63422,2.63895,7750000.0
2007-10-11 09:21:00,2.64007,2.64132,2.63623,2.6407,10500000.0
2007-10-11 09:22:00,2.63923,2.64018,2.63536,2.63536,8250000.0
2007-10-11 09:23:00,2.63772,2.64118,2.63772,2.64085,11380000.0
2007-10-11 09:24:00,2.63966,2.64122,2.6354,2.64122,5250000.0
2007-10-11 09:25:00,2.64101,2.64246,2.63684,2.642,13010000.0
2007-10-11 09:26:00,2.64108,2.6413,2.6384,2.64093,7500000.0
2007-10-11 09:27:00,2.64107,2.64204,2.63589,2.64171,9750000.0
2007-10-11 09:28:00,2.64041,2.64143,2.63937,2.64143,7760000.0
2007-10-11 09:29:00,2.64129,2.6429,2.63738,2.6422,14000000.0
2007-10-11 09:30:00,2.64192,2.64257,2.63905,2.63905,5500000.0
2007-10-11 09:31:00,2.64173,2.64301,2.63919,2.64301,6750000.0
2007-10-11 09:32:00,2.64368,2.64368,2.63619,2.63818,8500000.0
2007-10-11 09:33:00,2.64356,2.64356,2.63671,2.63846,8000000.0
2007-10-11 09:34:00,2.64375,2.64375,2.63834,2.63834,6500000.0
2007-10-11 09:35:00,2.64214,2.64307,2.63813,2.64219,15750000.0
2007-10-11 09:36:00,2.63968,2.64267,2.63783,2.64079,7250000.0
2007-10-11 09:37:00,2.64223,2.64347,2.63893,2.64033,8500000.0
2007-10-11 09:38:00,2.64152,2.64296,2.63971,2.64275,6250000.0
2007-10-11 09:39:00,2.64021,2.64274,2.63867,2.64102,8750000.0
2007-10-11 09:40:00,2.64154,2.64285,2.63854,2.63854,7750000.0
2007-10-11 09:41:00,2.64001,2.6419,2.63522,2.6375,12630000.0
2007-10-11 09:42:00,2.63705,2.64292,2.63601,2.64245,20000000.0
2007-10-11 09:43:00,2.63792,2.64283,2.63792,2.64228,8880000.0
2007-10-11 09:44:00,2.64045,2.64182,2.63808,2.63994,9000000.0
2007-10-11 09:45:00,2.64066,2.64176,2.63917,2.63969,11260000.0
2007-10-11 09:46:00,2.64024,2.64024,2.63882,2.63927,6000000.0
2007-10-11 09:47:00,2.63933,2.64068,2.63768,2.63778,8000000.0
2007-10-11 09:48:00,2.64099,2.64099,2.63659,2.63659,7000000.0
2007-10-11 09:49:00,2.63736,2.64022,2.63681,2.63681,6250000.0
2007-10-11 09:50:00,2.63867,2.6397,2.63665,2.63963,9250000.0
2007-10-11 09:51:00,2.6385,2.63978,2.63445,2.63775,5260000.0
2007-10-11 09:52:00,2.64005,2.64039,2.63536,2.63987,12750000.0
2007-10-11 09:53:00,2.63661,2.63915,2.63503,2.63873,7750000.0
2007-10-11 09:54:00,2.63907,2.63907,2.63451,2.6383,10500000.0
2007-10-11 09:55:00,2.63892,2.63892,2.63472,2.6381,5750000.0
2007-10-11 09:56:00,2.63866,2.63866,2.63556,2.63765,5500000.0
2007-10-11 09:57:00,2.63826,2.63884,2.633,2.6378,16250000.0
2007-10-11 09:58:00,2.63581,2.63921,2.63493,2.63921,10750000.0
2007-10-11 09:59:00,2.63806,2.64,2.63257,2.64,11630000.0
2007-10-11 10:00:00,2.63848,2.63851,2.63532,2.63811,6130000.0
2007-10-11 10:01:00,2.63486,2.63803,2.63403,2.63803,8500000.0
2007-10-11 10:02:00,2.63521,2.63915,2.63087,2.6343,6000000.0
2007-10-11 10:03:00,2.63944,2.63967,2.63457,2.63799,13500000.0
2007-10-11 10:04:00,2.63551,2.63953,2.63551,2.63859,5880000.0
2007-10-11 10:05:00,2.63652,2.63818,2.63536,2.637,9630000.0
2007-10-11 10:06:00,2.63876,2.63976,2.63185,2.63812,9250000.0
2007-10-11 10:07:00,2.63955,2.63974,2.63712,2.63816,7000000.0
2007-10-11 10:08:00,2.63738,2.64002,2.63557,2.63975,8640000.0
2007-10-11 10:09:00,2.63883,2.63953,2.63433,2.6379,7250000.0
2007-10-11 10:10:00,2.63798,2.64001,2.63457,2.63603,13130000.0
2007-10-11 10:11:00,2.63676,2.64045,2.63588,2.63989,6000000.0
2007-10-11 10:12:00,2.63608,2.63948,2.63608,2.63745,6750000.0
2007-10-11 10:13:00,2.63478,2.63966,2.63324,2.63856,11250000.0
2007-10-11 10:14:00,2.63961,2.63961,2.63446,2.63772,6000000.0
2007-10-11 10:15:00,2.63728,2.63827,2.63454,2.63741,6250000.0
2007-10-11 10:16:00,2.63895,2.63895,2.6348,2.6348,5250000.0
2007-10-11 10:17:00,2.63884,2.63884,2.63377,2.63719,8500000.0
2007-10-11 10:18:00,2.63659,2.6367,2.6335,2.63487,10000000.0
2007-10-11 10:19:00,2.63535,2.63624,2.63116,2.63237,10250000.0
2007-10-11 10:20:00,2.63442,2.63567,2.63348,2.63486,7500000.0
2007-10-11 10:21:00,2.63479,2.63684,2.63251,2.63387,8500000.0
2007-10-11 10:22:00,2.63357,2.63678,2.63291,2.63571,9000000.0
2007-10-11 10:23:00,2.63584,2.63623,2.63205,2.63623,6000000.0
2007-10-11 10:24:00,2.63333,2.63625,2.63252,2.63286,5500000.0
2007-10-11 10:25:00,2.63414,2.63679,2.63234,2.63679,9380000.0
2007-10-11 10:26:00,2.6332,2.63574,2.63103,2.635,9260000.0
2007-10-11 10:27:00,2.6318,2.63618,2.63152,2.63335,9250000.0
2007-10-11 10:28:00,2.6349,2.63554,2.63142,2.6348,5500000.0
2007-10-11 10:29:00,2.63473,2.63582,2.63319,2.63545,8500000.0
2007-10-11 10:30:00,2.63592,2.63592,2.63239,2.63529,6500000.0
2007-10-11 10:31:00,2.63547,2.63562,2.63337,2.635,8500000.0
2007-10-11 10:32:00,2.635,2.63518,2.62946,2.6331,13000000.0
2007-10-11 10:33:00,2.63399,2.63522,2.63106,2.63381,6500000.0
2007-10-11 10:34:00,2.63407,2.63653,2.63407,2.63426,9630000.0
2007-10-11 10:35:00,2.63513,2.63513,2.63094,2.63094,5630000.0
2007-10-11 10:36:00,2.63399,2.63442,2.63079,2.63119,9250000.0
2007-10-11 10:37:00,2.63484,2.63492,2.63283,2.63474,9250000.0
2007-10-11 10:38:00,2.63156,2.6347,2.63096,2.63435,8750000.0
2007-10-11 10:39:00,2.63358,2.63519,2.63084,2.63178,8630000.0
2007-10-11 10:40:00,2.63437,2.63437,2.63254,2.63329,12500000.0
2007-10-11 10:41:00,2.63178,2.63514,2.63078,2.63437,10000000.0
2007-10-11 10:42:00,2.63289,2.63414,2.63189,2.63341,9000000.0
2007-10-11 10:43:00,2.63375,2.63402,2.62989,2.63148,7630000.0
2007-10-11 10:44:00,2.63314,2.63454,2.63075,2.63201,11880000.0
2007-10-11 10:45:00,2.63057,2.63318,2.62883,2.63318,6500000.0
2007-10-11 10:46:00,2.63513,2.63513,2.6306,2.63415,7500000.0
2007-10-11 10:47:00,2.63169,2.63427,2.63169,2.63394,5750000.0
2007-10-11 10:48:00,2.63459,2.63459,2.63012,2.63354,5250000.0
2007-10-11 10:49:00,2.63371,2.63591,2.63012,2.63012,14000000.0
2007-10-11 10:50:00,2.63329,2.63414,2.63213,2.63392,9130000.0
2007-10-11 10:51:00,2.63118,2.63381,2.62993,2.62993,8250000.0
2007-10-11 10:52:00,2.63186,2.63372,2.63039,2.63099,11250000.0
2007-10-11 10:53:00,2.63018,2.63364,2.62789,2.63294,11000000.0
2007-10-11 10:54:00,2.63098,2.6337,2.62742,2.63057,9500000.0
2007-10-11 10:55:00,2.63354,2.63354,2.62943,2.63251,8500000.0
2007-10-11 10:56:00,2.63214,2.63272,2.62974,2.63072,10500000.0
2007-10-11 10:57:00,2.62762,2.63137,2.62762,2.63123,10250000.0
2007-10-11 10:58:00,2.63154,2.63154,2.62526,2.62965,10750000.0
2007-10-11 10:59:00,2.63018,2.6321,2.62521,2.6321,8500000.0
2007-10-11 11:00:00,2.63142,2.63259,2.62864,2.63141,9250000.0
2007-10-11 11:01:00,2.63198,2.63198,2.62643,2.62834,10500000.0
2007-10-11 11:02:00,2.63251,2.63251,2.62963,2.63029,6750000.0
2007-10-11 11:03:00,2.63,2.63294,2.62841,2.63227,8500000.0
2007-10-11 11:04:00,2.62932,2.63228,2.62928,2.63115,5880000.0
2007-10-11 11:05:00,2.62735,2.62992,2.62419,2.62875,8250000.0
2007-10-11 11:06:00,2.62822,2.62976,2.62822,2.62971,6880000.0
2007-10-11 11:07:00,2.63024,2.63043,2.62615,2.62615,5750000.0
2007-10-11 11:08:00,2.62996,2.62996,2.62763,2.62996,7750000.0
2007-10-11 11:09:00,2.63108,2.63173,2.62553,2.62784,9750000.0
2007-10-11 11:10:00,2.63071,2.63071,2.6245,2.63028,8250000.0
2007-10-11 11:11:00,2.62669,2.63051,2.62586,2.62943,6250000.0
2007-10-11 11:12:00,2.62926,2.63063,2.62509,2.62905,5500000.0
2007-10-11 11:13:00,2.62776,2.62971,2.62539,2.62584,9500000.0
2007-10-11 11:14:00,2.62852,2.6304,2.62564,2.6304,7000000.0
2007-10-11 11:15:00,2.62803,2.63004,2.62645,2.62645,8000000.0
2007-10-11 11:16:00,2.63,2.63125,2.62825,2.62953,5750000.0
2007-10-11 11:17:00,2.63086,2.6314,2.62457,2.62798,8000000.0
2007-10-11 11:18:00,2.63135,2.63186,2.62432,2.62849,8250000.0
2007-10-11 11:19:00,2.6293,2.63096,2.62513,2.63058,9250000.0
2007-10-11 11:20:00,2.63027,2.63194,2.62821,2.63165,6880000.0
2007-10-11 11:21:00,2.63087,2.63121,2.62722,2.63121,9760000.0
2007-10-11 11:22:00,2.6305,2.63077,2.62645,2.62728,6130000.0
2007-10-11 11:23:00,2.62972,2.63114,2.62709,2.63114,11000000.0
2007-10-11 11:24:00,2.62918,2.63095,2.62869,2.6306,6500000.0
2007-10-11 11:25:00,2.63148,2.63148,2.62601,2.62881,11510000.0
2007-10-11 11:26:00,2.63077,2.63144,2.62642,2.63035,13250000.0
2007-10-11 11:27:00,2.63003,2.63253,2.63003,2.63114,7630000.0
2007-10-11 11:28:00,2.63182,2.63182,2.62632,2.62886,9250000.0
2007-10-11 11:29:00,2.63091,2.63091,2.62587,2.62879,9500000.0
2007-10-11 11:30:00,2.62886,2.63167,2.62792,2.63167,6000000.0
2007-10-11 11:31:00,2.63266,2.63266,2.62582,2.62816,11380000.0
2007-10-11 11:32:00,2.63156,2.63156,2.62646,2.63037,9500000.0
2007-10-11 11:33:00,2.63173,2.63173,2.62756,2.63109,9250000.0
2007-10-11 11:34:00,2.6317,2.6323,2.62828,2.63077,7630000.0
2007-10-11 11:35:00,2.62859,2.62989,2.62462,2.62559,11000000.0
2007-10-11 11:36:00,2.63088,2.63106,2.62846,2.63028,7250000.0
2007-10-11 11:37:00,2.62755,2.63056,2.62717,2.62869,7630000.0
2007-10-11 11:38:00,2.62824,2.63114,2.62594,2.6282,5250000.0
2007-10-11 11:39:00,2.63193,2.63193,2.62384,2.62897,9880000.0
2007-10-11 11:40:00,2.62813,2.63085,2.62813,2.62817,13010000.0
2007-10-11 11:41:00,2.63124,2.63131,2.62577,2.63131,7880000.0
2007-10-11 11:42:00,2.63109,2.63157,2.62876,2.63139,6500000.0
2007-10-11 11:43:00,2.63046,2.6318,2.62793,2.6318,13750000.0
2007-10-11 11:44:00,2.6312,2.63128,2.62795,2.62802,7250000.0
2007-10-11 11:45:00,2.62871,2.63064,2.62765,2.62893,10000000.0
2007-10-11 11:46:00,2.63019,2.63133,2.62787,2.63133,5500000.0
2007-10-11 11:47:00,2.62895,2.6318,2.62723,2.62924,12880000.0
2007-10-11 11:48:00,2.62721,2.63126,2.62658,2.63103,9500000.0
2007-10-11 11:49:00,2.62828,2.63156,2.62726,2.6309,9760000.0
2007-10-11 11:50:00,2.63111,2.63233,2.62989,2.63125,9380000.0
2007-10-11 11:51:00,2.63184,2.63184,2.62942,2.62988,5250000.0
2007-10-11 11:52:00,2.62836,2.63152,2.62803,2.63135,8000000.0
2007-10-11 11:53:00,2.63159,2.63159,2.62968,2.63086,8000000.0
2007-10-11 11:54:00,2.63001,2.63213,2.62573,2.63165,8130000.0
2007-10-11 11:55:00,2.63227,2.63286,2.62938,2.63026,7750000.0
2007-10-11 11:56:00,2.63239,2.63239,2.62956,2.63159,9630000.0
2007-10-11 11:57:00,2.62867,2.6327,2.62708,2.62856,6500000.0
2007-10-11 11:58:00,2.62827,2.63246,2.62827,2.62965,10630000.0
2007-10-11 11:59:00,2.62872,2.63171,2.62872,2.63171,8880000.0
2007-10-11 12:00:00,2.63112,2.63174,2.62689,2.62947,10380000.0
2007-10-11 12:01:00,2.62903,2.63198,2.62814,2.6295,7000000.0
2007-10-11 12:02:00,2.6274,2.63121,2.62718,2.62966,6880000.0
2007-10-11 12:03:00,2.63197,2.63197,2.62756,2.62834,6250000.0
2007-10-11 12:04:00,2.62928,2.63105,2.62725,2.63105,8750000.0
2007-10-11 12:05:00,2.63074,2.63117,2.62415,2.63012,7750000.0
2007-10-11 12:06:00,2.63094,2.6314,2.62724,2.62915,10880000.0
2007-10-11 12:07:00,2.62673,2.63184,2.62602,2.62978,9380000.0
2007-10-11 12:08:00,2.63047,2.63109,2.62546,2.62813,7000000.0
2007-10-11 12:09:00,2.63182,2.63182,2.62619,2.62747,15250000.0
2007-10-11 12:10:00,2.63018,2.63131,2.62573,2.62905,8500000.0
2007-10-11 12:11:00,2.62755,2.6307,2.62755,2.63041,6380000.0
2007-10-11 12:12:00,2.62916,2.63036,2.62724,2.62956,13630000.0
2007-10-11 12:13:00,2.62917,2.63126,2.62599,2.62995,11000000.0
2007-10-11 12:14:00,2.62639,2.62974,2.62314,2.6292,9250000.0
2007-10-11 12:15:00,2.62561,2.6299,2.62561,2.62977,10000000.0
2007-10-11 12:16:00,2.6305,2.6305,2.62609,2.62701,5750000.0
2007-10-11 12:17:00,2.62978,2.62978,2.62685,2.6281,5500000.0
2007-10-11 12:18:00,2.62664,2.63036,2.62314,2.62314,6630000.0
2007-10-11 12:19:00,2.62617,2.62913,2.62263,2.62729,9250000.0
2007-10-11 12:20:00,2.62741,2.62828,2.62173,2.62728,7000000.0
2007-10-11 12:21:00,2.62625,2.62897,2.62323,2.62564,11250000.0
2007-10-11 12:22:00,2.63016,2.63016,2.62574,2.62904,6500000.0
2007-10-11 12:23:00,2.62894,2.62977,2.62578,2.62791,9500000.0
2007-10-11 12:24:00,2.62401,2.62883,2.62401,2.62727,6250000.0
2007-10-11 12:25:00,2.62963,2.62963,2.62599,2.62859,7380000.0
2007-10-11 12:26:00,2.62896,2.62956,2.62719,2.62956,8380000.0
2007-10-11 12:27:00,2.63126,2.63126,2.62468,2.62913,8750000.0
2007-10-11 12:28:00,2.62819,2.63005,2.62684,2.62912,10380000.0
2007-10-11 12:29:00,2.62855,2.62953,2.62504,2.62891,6250000.0
2007-10-11 12:30:00,2.62991,2.63022,2.6252,2.62617,7000000.0
2007-10-11 12:31:00,2.62844,2.62876,2.62679,2.62876,7750000.0
2007-10-11 12:32:00,2.62629,2.62977,2.62561,2.62924,7880000.0
2007-10-11 12:33:00,2.62775,2.62916,2.62555,2.62902,15130000.0
2007-10-11 12:34:00,2.62782,2.62906,2.62553,2.62906,8000000.0
2007-10-11 12:35:00,2.62965,2.6299,2.62545,2.62714,12130000.0
2007-10-11 12:36:00,2.62889,2.63039,2.62503,2.63039,5880000.0
2007-10-11 12:37:00,2.62714,2.6298,2.62371,2.62956,13380000.0
2007-10-11 12:38:00,2.62699,2.62958,2.62381,2.62954,12380000.0
2007-10-11 12:39:00,2.62964,2.63027,2.62475,2.62974,8500000.0
2007-10-11 12:40:00,2.6259,2.6301,2.6259,2.63009,8750000.0
2007-10-11 12:41:00,2.62791,2.63053,2.62603,2.62682,7750000.0
2007-10-11 12:42:00,2.63072,2.63072,2.62454,2.62767,13880000.0
2007-10-11 12:43:00,2.62995,2.63106,2.62879,2.62945,7000000.0
2007-10-11 12:44:00,2.62862,2.63128,2.6266,2.63109,9750000.0
2007-10-11 12:45:00,2.62768,2.63056,2.62768,2.63034,5260000.0
2007-10-11 12:46:00,2.63107,2.63138,2.62474,2.62647,12000000.0
2007-10-11 12:47:00,2.63081,2.63081,2.62711,2.62985,8000000.0
2007-10-11 12:48:00,2.6312,2.63134,2.62736,2.63134,11000000.0
2007-10-11 12:49:00,2.63043,2.63061,2.62595,2.6284,10750000.0
2007-10-11 12:50:00,2.62731,2.6304,2.62592,2.62935,8250000.0
2007-10-11 12:51:00,2.62951,2.62988,2.62584,2.6295,10750000.0
2007-10-11 12:52:00,2.62929,2.62984,2.62571,2.62928,7500000.0
2007-10-11 12:53:00,2.62993,2.63036,2.62518,2.62943,6500000.0
2007-10-11 12:54:00,2.62855,2.63052,2.62601,2.62997,8000000.0
2007-10-11 12:55:00,2.63019,2.6304,2.62341,2.6304,9880000.0
2007-10-11 12:56:00,2.62879,2.63118,2.62564,2.6267,12750000.0
2007-10-11 12:57:00,2.62884,2.63015,2.62478,2.62823,11250000.0
2007-10-11 12:58:00,2.62836,2.63103,2.62673,2.62796,11880000.0
2007-10-11 12:59:00,2.62745,2.6305,2.62633,2.62815,11130000.0
2007-10-11 13:00:00,2.62842,2.62869,2.62564,2.62816,9630000.0
2007-10-11 13:01:00,2.62512,2.62855,2.62512,2.62672,9000000.0
2007-10-11 13:02:00,2.62855,2.62863,2.62549,2.62692,7000000.0
2007-10-11 13:03:00,2.62799,2.62896,2.62408,2.62896,11250000.0
2007-10-11 13:04:00,2.62881,2.6291,2.62492,2.6261,15000000.0
2007-10-11 13:05:00,2.62851,2.62986,2.6224,2.62876,12750000.0
2007-10-11 13:06:00,2.625,2.62904,2.625,2.62849,8880000.0
2007-10-11 13:07:00,2.62931,2.6298,2.62426,2.62907,10750000.0
2007-10-11 13:08:00,2.62842,2.62949,2.62406,2.62949,8250000.0
2007-10-11 13:09:00,2.62929,2.6301,2.62497,2.62761,7500000.0
2007-10-11 13:10:00,2.62943,2.63107,2.62686,2.63107,7750000.0
2007-10-11 13:11:00,2.62717,2.63034,2.62538,2.62845,10000000.0
2007-10-11 13:12:00,2.62933,2.62941,2.62655,2.62796,8130000.0
2007-10-11 13:13:00,2.62866,2.63041,2.6256,2.62881,12250000.0
2007-10-11 13:14:00,2.63031,2.63031,2.62513,2.62986,7130000.0
2007-10-11 13:15:00,2.62896,2.63013,2.6265,2.6265,5500000.0
2007-10-11 13:16:00,2.6312,2.6312,2.62542,2.62636,9380000.0
2007-10-11 13:17:00,2.62805,2.63031,2.62798,2.62944,8130000.0
2007-10-11 13:18:00,2.63152,2.63152,2.62679,2.63036,6130000.0
2007-10-11 13:19:00,2.63008,2.63044,2.62779,2.62994,6500000.0
2007-10-11 13:20:00,2.62657,2.63043,2.62657,2.63043,6750000.0
2007-10-11 13:21:00,2.63191,2.63191,2.62598,2.63029,7250000.0
2007-10-11 13:22:00,2.63124,2.63124,2.62695,2.63018,6250000.0
2007-10-11 13:23:00,2.6305,2.63198,2.62827,2.63044,14250000.0
2007-10-11 13:24:00,2.63055,2.63236,2.62582,2.63059,10000000.0
2007-10-11 13:25:00,2.63115,2.63211,2.6283,2.63133,9250000.0
2007-10-11 13:26:00,2.63288,2.63288,2.62797,2.62962,8000000.0
2007-10-11 13:27:00,2.62903,2.63203,2.62903,2.62968,10380000.0
2007-10-11 13:28:00,2.62902,2.63229,2.62827,2.63,9750000.0
2007-10-11 13:29:00,2.62653,2.63259,2.62653,2.63259,6000000.0
2007-10-11 13:30:00,2.63335,2.63335,2.6271,2.63247,7380000.0
2007-10-11 13:31:00,2.63043,2.63244,2.62797,2.62797,9000000.0
2007-10-11 13:32:00,2.63142,2.63227,2.62933,2.63227,11010000.0
2007-10-11 13:33:00,2.62843,2.63198,2.62691,2.63198,8250000.0
2007-10-11 13:34:00,2.63194,2.63194,2.62745,2.63129,7250000.0
2007-10-11 13:35:00,2.63119,2.63181,2.62722,2.63101,9380000.0
2007-10-11 13:36:00,2.62725,2.63167,2.62622,2.63167,7500000.0
2007-10-11 13:37:00,2.62571,2.63081,2.62571,2.62849,10880000.0
2007-10-11 13:38:00,2.63099,2.63142,2.62658,2.63093,7000000.0
2007-10-11 13:39:00,2.63119,2.63141,2.62603,2.63136,7380000.0
2007-10-11 13:40:00,2.62955,2.63143,2.62613,2.62724,6000000.0
2007-10-11 13:41:00,2.6321,2.6321,2.62709,2.63069,8250000.0
2007-10-11 13:42:00,2.62928,2.63093,2.62825,2.63087,5500000.0
2007-10-11 13:43:00,2.63032,2.63032,2.62817,2.62846,7630000.0
2007-10-11 13:44:00,2.62561,2.62959,2.62561,2.62931,8250000.0
2007-10-11 13:45:00,2.6272,2.63118,2.6272,2.62818,8250000.0
2007-10-11 13:46:00,2.62984,2.63015,2.62648,2.63015,5630000.0
2007-10-11 13:47:00,2.6285,2.63083,2.62702,2.62877,9000000.0
2007-10-11 13:48:00,2.62968,2.63173,2.62522,2.63173,9500000.0
2007-10-11 13:49:00,2.62973,2.63171,2.62846,2.62984,8380000.0
2007-10-11 13:50:00,2.62905,2.63006,2.62745,2.63006,6630000.0
2007-10-11 13:51:00,2.62967,2.62967,2.62615,2.62852,8630000.0
2007-10-11 13:52:00,2.6271,2.62913,2.6253,2.6278,10500000.0
2007-10-11 13:53:00,2.6271,2.62827,2.62306,2.62811,6380000.0
2007-10-11 13:54:00,2.6249,2.62727,2.62244,2.62532,5630000.0
2007-10-11 13:55:00,2.6284,2.62866,2.6229,2.6229,8500000.0
2007-10-11 13:56:00,2.62728,2.62899,2.62392,2.62392,8510000.0
2007-10-11 13:57:00,2.62836,2.62836,2.62427,2.62433,7500000.0
2007-10-11 13:58:00,2.62338,2.62823,2.62296,2.62662,6760000.0
2007-10-11 13:59:00,2.62722,2.629,2.62637,2.62777,5500000.0
2007-10-11 14:00:00,2.62244,2.62855,2.62244,2.62855,8630000.0
2007-10-11 14:01:00,2.62321,2.6283,2.62321,2.62827,10380000.0
2007-10-11 14:02:00,2.62799,2.62869,2.62552,2.62869,7750000.0
2007-10-11 14:03:00,2.62467,2.62706,2.62056,2.62056,7250000.0
2007-10-11 14:04:00,2.62708,2.62883,2.62438,2.62658,5500000.0
2007-10-11 14:05:00,2.62783,2.62862,2.62342,2.62576,6250000.0
2007-10-11 14:06:00,2.62709,2.62895,2.62491,2.62541,8750000.0
2007-10-11 14:07:00,2.62843,2.62843,2.62196,2.62686,11250000.0
2007-10-11 14:08:00,2.62575,2.62709,2.61967,2.6263,10130000.0
2007-10-11 14:09:00,2.62631,2.63011,2.62528,2.62678,5750000.0
2007-10-11 14:10:00,2.62744,2.62744,2.62184,2.62418,9250000.0
2007-10-11 14:11:00,2.62589,2.62688,2.62188,2.62688,6260000.0
2007-10-11 14:12:00,2.62704,2.62704,2.62169,2.62274,12000000.0
2007-10-11 14:13:00,2.62585,2.62737,2.62352,2.62411,8380000.0
2007-10-11 14:14:00,2.62718,2.62718,2.6249,2.62619,6250000.0
2007-10-11 14:15:00,2.62775,2.62869,2.62239,2.62869,10630000.0
2007-10-11 14:16:00,2.62724,2.62852,2.62335,2.62793,9750000.0
2007-10-11 14:17:00,2.62765,2.62898,2.62588,2.62898,11880000.0
2007-10-11 14:18:00,2.62858,2.62955,2.62584,2.62937,6500000.0
2007-10-11 14:19:00,2.62827,2.62882,2.62158,2.62794,12000000.0
2007-10-11 14:20:00,2.62797,2.62939,2.62375,2.62936,8250000.0
2007-10-11 14:21:00,2.62828,2.6295,2.62476,2.6295,12010000.0
2007-10-11 14:22:00,2.62426,2.62948,2.62426,2.62636,5250000.0
2007-10-11 14:23:00,2.62904,2.63024,2.62748,2.62918,10250000.0
2007-10-11 14:24:00,2.62983,2.62983,2.6256,2.62882,10250000.0
2007-10-11 14:25:00,2.62861,2.62861,2.62559,2.62809,7750000.0
2007-10-11 14:26:00,2.62768,2.62768,2.61888,2.62635,13750000.0
2007-10-11 14:27:00,2.6263,2.62673,2.62256,2.62256,8500000.0
2007-10-11 14:28:00,2.62686,2.62686,2.621,2.62553,8250000.0
2007-10-11 14:29:00,2.62398,2.62682,2.62303,2.62673,6500000.0
2007-10-11 14:30:00,2.62436,2.62908,2.62436,2.62842,9500000.0
2007-10-11 14:31:00,2.62677,2.62977,2.62656,2.62656,8380000.0
2007-10-11 14:32:00,2.63021,2.63021,2.62448,2.62883,9130000.0
2007-10-11 14:33:00,2.62914,2.63042,2.62711,2.6274,7750000.0
2007-10-11 14:34:00,2.62871,2.62958,2.62371,2.62958,16000000.0
2007-10-11 14:35:00,2.62437,2.62965,2.62437,2.62872,14380000.0
2007-10-11 14:36:00,2.62884,2.62884,2.625,2.62842,12630000.0
2007-10-11 14:37:00,2.62569,2.62853,2.62362,2.62853,11250000.0
2007-10-11 14:38:00,2.62811,2.62811,2.62512,2.62576,7000000.0
2007-10-11 14:39:00,2.62829,2.62865,2.62339,2.62339,9000000.0
2007-10-11 14:40:00,2.62857,2.62857,2.62185,2.62661,10000000.0
2007-10-11 14:41:00,2.62825,2.62825,2.62567,2.62567,6130000.0
2007-10-11 14:42:00,2.62873,2.63077,2.62599,2.63071,12500000.0
2007-10-11 14:43:00,2.62883,2.62974,2.62332,2.62818,7000000.0
2007-10-11 14:44:00,2.62998,2.63041,2.62727,2.62893,6250000.0
2007-10-11 14:45:00,2.62646,2.63059,2.62567,2.62567,5260000.0
2007-10-11 14:46:00,2.62987,2.63069,2.62601,2.62813,9630000.0
2007-10-11 14:47:00,2.62868,2.63029,2.62772,2.63014,7750000.0
2007-10-11 14:48:00,2.63021,2.63021,2.62582,2.63002,11760000.0
2007-10-11 14:49:00,2.62935,2.63064,2.62712,2.62994,9380000.0
2007-10-11 14:50:00,2.62826,2.62974,2.62484,2.62974,5130000.0
2007-10-11 14:51:00,2.62699,2.62834,2.62681,2.62834,7250000.0
2007-10-11 14:52:00,2.62662,2.62761,2.62158,2.62713,10500000.0
2007-10-11 14:53:00,2.62466,2.62719,2.62265,2.62377,9250000.0
2007-10-11 14:54:00,2.62726,2.62878,2.62438,2.62615,11250000.0
2007-10-11 14:55:00,2.62895,2.62975,2.62584,2.62865,7000000.0
2007-10-11 14:56:00,2.62894,2.62894,2.62334,2.62334,11500000.0
2007-10-11 14:57:00,2.62958,2.62958,2.62359,2.62638,11130000.0
2007-10-11 14:58:00,2.62644,2.62679,2.62234,2.62679,12630000.0
2007-10-11 14:59:00,2.62614,2.62673,2.62153,2.62651,11130000.0
2007-10-11 15:00:00,2.62455,2.62712,2.62402,2.62621,14500000.0
2007-10-11 15:01:00,2.62706,2.62706,2.62269,2.6256,6250000.0
2007-10-11 15:02:00,2.62768,2.62923,2.62112,2.62677,8500000.0
2007-10-11 15:03:00,2.62906,2.62969,2.62442,2.62606,11380000.0
2007-10-11 15:04:00,2.62561,2.62716,2.62238,2.62447,12000000.0
2007-10-11 15:05:00,2.62332,2.62782,2.62315,2.62566,12500000.0
2007-10-11 15:06:00,2.62686,2.62832,2.62551,2.6272,13130000.0
2007-10-11 15:07:00,2.62826,2.62826,2.62134,2.62696,9630000.0
2007-10-11 15:08:00,2.62774,2.62774,2.62189,2.62341,12380000.0
2007-10-11 15:09:00,2.62759,2.62849,2.62541,2.62838,10880000.0
2007-10-11 15:10:00,2.62901,2.62919,2.62421,2.62811,8000000.0
2007-10-11 15:11:00,2.62589,2.62984,2.62349,2.62922,10250000.0
2007-10-11 15:12:00,2.62697,2.6277,2.6244,2.62653,7750000.0
2007-10-11 15:13:00,2.62612,2.62716,2.62521,2.6256,10000000.0
2007-10-11 15:14:00,2.62847,2.62876,2.62537,2.62876,9500000.0
2007-10-11 15:15:00,2.6277,2.62787,2.62196,2.62787,8750000.0
2007-10-11 15:16:00,2.62664,2.63024,2.62575,2.62796,16630000.0
2007-10-11 15:17:00,2.62784,2.6299,2.62752,2.62966,6250000.0
2007-10-11 15:18:00,2.62665,2.63,2.62591,2.62984,9500000.0
2007-10-11 15:19:00,2.62651,2.63009,2.62596,2.62661,8130000.0
2007-10-11 15:20:00,2.62729,2.6314,2.62634,2.63116,9000000.0
2007-10-11 15:21:00,2.62718,2.63179,2.62718,2.63179,8500000.0
2007-10-11 15:22:00,2.62904,2.63301,2.62496,2.6323,9380000.0
2007-10-11 15:23:00,2.62952,2.63181,2.62622,2.62989,13630000.0
2007-10-11 15:24:00,2.62866,2.63056,2.62593,2.63056,6250000.0
2007-10-11 15:25:00,2.62815,2.6313,2.62672,2.62969,11250000.0
2007-10-11 15:26:00,2.63036,2.63112,2.62738,2.62974,8380000.0
2007-10-11 15:27:00,2.62637,2.63088,2.62402,2.63072,6000000.0
2007-10-11 15:28:00,2.62964,2.63061,2.62794,2.62982,8630000.0
2007-10-11 15:29:00,2.63027,2.6309,2.62755,2.63018,6500000.0
2007-10-11 15:30:00,2.62397,2.63048,2.62397,2.62767,10130000.0
2007-10-11 15:31:00,2.62912,2.62935,2.62539,2.62901,8500000.0
2007-10-11 15:32:00,2.62686,2.62956,2.62473,2.62922,7250000.0
2007-10-11 15:33:00,2.62932,2.63012,2.6263,2.62982,12250000.0
2007-10-11 15:34:00,2.62639,2.63067,2.62494,2.62894,6000000.0
2007-10-11 15:35:00,2.62816,2.63052,2.62744,2.62991,8630000.0
2007-10-11 15:36:00,2.62833,2.62908,2.62602,2.62908,10500000.0
2007-10-11 15:37:00,2.62775,2.63035,2.62653,2.62918,11000000.0
2007-10-11 15:38:00,2.62408,2.62903,2.62163,2.6266,13630000.0
2007-10-11 15:39:00,2.62771,2.62899,2.62356,2.62609,7500000.0
2007-10-11 15:40:00,2.62862,2.62933,2.6249,2.62892,6250000.0
2007-10-11 15:41:00,2.62695,2.62892,2.62607,2.62892,7250000.0
2007-10-11 15:42:00,2.62669,2.62877,2.62432,2.62432,6000000.0
2007-10-11 15:43:00,2.62784,2.62849,2.62216,2.62581,12250000.0
2007-10-11 15:44:00,2.62502,2.62822,2.62456,2.62649,7000000.0
2007-10-11 15:45:00,2.62509,2.62746,2.6231,2.6272,7880000.0
2007-10-11 15:46:00,2.62545,2.62746,2.62305,2.62441,6750000.0
2007-10-11 15:47:00,2.62554,2.62742,2.62323,2.62713,7000000.0
2007-10-11 15:48:00,2.62623,2.62752,2.62369,2.62369,8750000.0
2007-10-11 15:49:00,2.62689,2.62869,2.62107,2.62869,12010000.0
2007-10-11 15:50:00,2.62727,2.6277,2.6227,2.6259,8000000.0
2007-10-11 15:51:00,2.62845,2.62845,2.62414,2.62626,6750000.0
2007-10-11 15:52:00,2.62735,2.62737,2.62429,2.62737,6380000.0
2007-10-11 15:53:00,2.62806,2.62806,2.62224,2.62679,8750000.0
2007-10-11 15:54:00,2.62543,2.62642,2.62225,2.62593,8750000.0
2007-10-11 15:55:00,2.62741,2.62741,2.62048,2.62587,9630000.0
2007-10-11 15:56:00,2.62742,2.62742,2.62192,2.62567,5500000.0
2007-10-11 15:57:00,2.62663,2.62716,2.62312,2.62716,11500000.0
2007-10-11 15:58:00,2.6244,2.62618,2.62172,2.62558,7010000.0
2007-10-11 15:59:00,2.62689,2.62709,2.62426,2.6261,11880000.0
2007-10-11 16:00:00,2.62624,2.62628,2.62313,2.62587,8000000.0
2007-10-11 16:01:00,2.62291,2.62572,2.61981,2.62572,6630000.0
2007-10-11 16:02:00,2.62415,2.6257,2.61957,2.62481,11510000.0
2007-10-11 16:03:00,2.62547,2.62573,2.62017,2.62558,7130000.0
2007-10-11 16:04:00,2.62514,2.62537,2.62191,2.62537,10880000.0
2007-10-11 16:05:00,2.62589,2.62589,2.62306,2.6247,10380000.0
2007-10-11 16:06:00,2.62404,2.62565,2.61986,2.62048,6750000.0
2007-10-11 16:07:00,2.6238,2.62495,2.62027,2.62495,9500000.0
2007-10-11 16:08:00,2.62237,2.62444,2.61977,2.62145,10250000.0
2007-10-11 16:09:00,2.62125,2.6253,2.62005,2.62428,8250000.0
2007-10-11 16:10:00,2.62442,2.62573,2.61925,2.62405,8380000.0
2007-10-11 16:11:00,2.62473,2.62516,2.62164,2.62267,7500000.0
2007-10-11 16:12:00,2.62223,2.6234,2.62132,2.6234,9000000.0
2007-10-11 16:13:00,2.6209,2.6224,2.61723,2.6209,8380000.0
2007-10-11 16:14:00,2.62153,2.62261,2.61852,2.62191,11000000.0
2007-10-11 16:15:00,2.61895,2.62265,2.61728,2.62219,6250000.0
2007-10-11 16:16:00,2.62173,2.62186,2.61812,2.62101,8500000.0
2007-10-11 16:17:00,2.61928,2.62096,2.61619,2.61939,13250000.0
2007-10-11 16:18:00,2.61995,2.62027,2.61198,2.61868,5750000.0
2007-10-11 16:19:00,2.62157,2.62164,2.61737,2.61858,6750000.0
2007-10-11 16:20:00,2.61922,2.62274,2.61922,2.62192,12750000.0
2007-10-11 16:21:00,2.62071,2.62135,2.61618,2.61618,7250000.0
2007-10-11 16:22:00,2.61786,2.62062,2.61582,2.62057,12250000.0
2007-10-11 16:23:00,2.62023,2.62056,2.61587,2.61963,5250000.0
2007-10-11 16:24:00,2.61976,2.61976,2.61682,2.61895,5250000.0
2007-10-11 16:25:00,2.61821,2.61946,2.6133,2.618,4880000.0
2007-10-11 16:26:00,2.61666,2.62011,2.61666,2.62011,10000000.0
2007-10-11 16:27:00,2.62048,2.62107,2.61791,2.61791,12260000.0
2007-10-11 16:28:00,2.62063,2.62073,2.61692,2.62006,10750000.0
2007-10-11 16:29:00,2.61984,2.6207,2.61795,2.6207,6500000.0
2007-10-11 16:30:00,2.62047,2.62096,2.61764,2.62096,8250000.0
2007-10-11 16:31:00,2.6199,2.62,2.61655,2.61939,7130000.0
2007-10-11 16:32:00,2.62036,2.62036,2.61466,2.61956,7750000.0
2007-10-11 16:33:00,2.6199,2.6199,2.61651,2.61983,8500000.0
2007-10-11 16:34:00,2.61659,2.62103,2.61339,2.62012,14000000.0
2007-10-11 16:35:00,2.61825,2.6198,2.61379,2.6198,12130000.0
2007-10-11 16:36:00,2.61942,2.62103,2.61611,2.62009,11750000.0
2007-10-11 16:37:00,2.61864,2.61978,2.61605,2.6194,4880000.0
2007-10-11 16:38:00,2.61765,2.61913,2.61131,2.61913,12750000.0
2007-10-11 16:39:00,2.61802,2.61947,2.61257,2.61483,8380000.0
2007-10-11 16:40:00,2.61504,2.616,2.61347,2.6154,8630000.0
2007-10-11 16:41:00,2.61421,2.61699,2.613,2.613,6750000.0
2007-10-11 16:42:00,2.61531,2.61575,2.61218,2.61401,6880000.0
2007-10-11 16:43:00,2.61653,2.61653,2.61253,2.61381,10130000.0
2007-10-11 16:44:00,2.61544,2.61735,2.61302,2.6156,12250000.0
2007-10-11 16:45:00,2.61517,2.61632,2.61392,2.61589,7750000.0
2007-10-11 16:46:00,2.61643,2.61656,2.61234,2.61564,7250000.0
2007-10-11 16:47:00,2.61591,2.61632,2.61283,2.61614,12010000.0
2007-10-11 16:48:00,2.61554,2.61681,2.6136,2.61681,7250000.0
2007-10-11 16:49:00,2.61546,2.61761,2.61237,2.61592,11000000.0
2007-10-11 16:50:00,2.61584,2.61741,2.61325,2.6169,6750000.0
2007-10-11 16:51:00,2.61675,2.61703,2.61317,2.61317,9750000.0
2007-10-11 16:52:00,2.61574,2.61715,2.61263,2.61594,8000000.0
2007-10-11 16:53:00,2.61695,2.61785,2.61117,2.61539,12130000.0
2007-10-11 16:54:00,2.61403,2.61697,2.61208,2.61208,9750000.0
2007-10-11 16:55:00,2.61505,2.61505,2.61084,2.61271,6750000.0
2007-10-11 16:56:00,2.61414,2.61512,2.61116,2.61512,10750000.0
2007-10-11 16:57:00,2.61496,2.61501,2.61175,2.61324,7500000.0
2007-10-11 16:58:00,2.61099,2.61422,2.61011,2.61422,12500000.0
2007-10-11 16:59:00,2.61406,2.61438,2.61115,2.61363,7750000.0
2007-10-11 17:00:00,2.61478,2.61492,2.61206,2.61366,8750000.0
2007-10-11 17:01:00,2.61528,2.61555,2.6122,2.61432,8750000.0
2007-10-11 17:02:00,2.61452,2.61604,2.61215,2.61508,9750000.0
2007-10-11 17:03:00,2.61188,2.61405,2.60827,2.60827,12500000.0
2007-10-11 17:04:00,2.61343,2.615,2.61216,2.6146,12750000.0
2007-10-11 17:05:00,2.61334,2.6151,2.61186,2.6151,6500000.0
2007-10-11 17:06:00,2.61498,2.61542,2.61306,2.61542,5250000.0
2007-10-11 17:07:00,2.61397,2.61535,2.61316,2.61535,9750000.0
2007-10-11 17:08:00,2.6156,2.61615,2.61077,2.61352,9510000.0
2007-10-11 17:09:00,2.61532,2.6171,2.61296,2.6147,6750000.0
2007-10-11 17:10:00,2.61647,2.61772,2.61185,2.61772,13250000.0
2007-10-11 17:11:00,2.61684,2.61733,2.61314,2.61314,8380000.0
2007-10-11 17:12:00,2.61768,2.61953,2.6149,2.61805,7500000.0
2007-10-11 17:13:00,2.6162,2.61633,2.61312,2.61564,9130000.0
2007-10-11 17:14:00,2.61595,2.61661,2.61214,2.61373,7000000.0
2007-10-11 17:15:00,2.61498,2.61626,2.61157,2.61602,12250000.0
2007-10-11 17:16:00,2.61571,2.61617,2.6123,2.61617,10510000.0
2007-10-11 17:17:00,2.61464,2.61644,2.61275,2.61644,9260000.0
2007-10-11 17:18:00,2.61213,2.61648,2.61213,2.61417,5250000.0
2007-10-11 17:19:00,2.61201,2.61672,2.61201,2.61624,9750000.0
2007-10-11 17:20:00,2.61587,2.61662,2.61422,2.61509,5880000.0
2007-10-11 17:21:00,2.61561,2.61621,2.61134,2.6149,7380000.0
2007-10-11 17:22:00,2.61589,2.61589,2.6122,2.61394,13750000.0
2007-10-11 17:23:00,2.61623,2.61625,2.61305,2.61305,11130000.0
2007-10-11 17:24:00,2.61209,2.61575,2.61024,2.61324,10510000.0
2007-10-11 17:25:00,2.61591,2.61668,2.61004,2.61668,9250000.0
2007-10-11 17:26:00,2.61622,2.61701,2.61276,2.61701,11250000.0
2007-10-11 17:27:00,2.61464,2.61613,2.61276,2.61531,10130000.0
2007-10-11 17:28:00,2.61365,2.61671,2.61272,2.61509,8750000.0
2007-10-11 17:29:00,2.61269,2.61604,2.60878,2.61407,10000000.0
2007-10-11 17:30:00,2.61532,2.61632,2.61422,2.61615,6750000.0
2007-10-11 17:31:00,2.61681,2.61753,2.61205,2.61212,10130000.0
2007-10-11 17:32:00,2.6162,2.6162,2.611,2.61516,6380000.0
2007-10-11 17:33:00,2.61636,2.61745,2.61322,2.61669,5250000.0
2007-10-11 17:34:00,2.61698,2.61698,2.6134,2.61615,7130000.0
2007-10-11 17:35:00,2.61734,2.61734,2.61166,2.6163,9250000.0
2007-10-11 17:36:00,2.61715,2.61746,2.61393,2.61393,8130000.0
2007-10-11 17:37:00,2.61661,2.61766,2.61523,2.61754,9010000.0
2007-10-11 17:38:00,2.61646,2.61735,2.61374,2.61419,12380000.0
2007-10-11 17:39:00,2.6133,2.61659,2.6117,2.61573,6630000.0
2007-10-11 17:40:00,2.61586,2.61778,2.61266,2.61717,5880000.0
2007-10-11 17:41:00,2.61439,2.61626,2.61148,2.61148,8130000.0
2007-10-11 17:42:00,2.61567,2.61729,2.61317,2.61584,9750000.0
2007-10-11 17:43:00,2.61488,2.61766,2.61359,2.61766,5250000.0
2007-10-11 17:44:00,2.61637,2.61716,2.6109,2.6164,9250000.0
2007-10-11 17:45:00,2.6165,2.6165,2.61304,2.61609,9250000.0
2007-10-11 17:46:00,2.61305,2.6168,2.61199,2.61408,6750000.0
2007-10-11 17:47:00,2.61417,2.61703,2.6123,2.61413,9250000.0
2007-10-11 17:48:00,2.61268,2.61757,2.61268,2.61692,6750000.0
2007-10-11 17:49:00,2.61742,2.61742,2.613,2.61529,7500000.0
2007-10-11 17:50:00,2.61494,2.618,2.61092,2.61092,11750000.0
2007-10-11 17:51:00,2.61147,2.61686,2.61037,2.61673,8500000.0
2007-10-11 17:52:00,2.6159,2.61628,2.61121,2.61502,10880000.0
2007-10-11 17:53:00,2.61422,2.61611,2.61422,2.61571,7630000.0
2007-10-11 17:54:00,2.61616,2.61633,2.61087,2.61425,10500000.0
2007-10-11 17:55:00,2.61584,2.6176,2.61269,2.61594,13500000.0
2007-10-11 17:56:00,2.61695,2.61706,2.61253,2.61454,11500000.0
2007-10-11 17:57:00,2.61555,2.61591,2.60917,2.61546,12000000.0
2007-10-11 17:58:00,2.61201,2.61673,2.61201,2.61673,7750000.0
2007-10-11 17:59:00,2.61379,2.61688,2.61234,2.61531,9500000.0
2007-10-11 18:00:00,2.61665,2.61741,2.61196,2.61349,8500000.0
2007-10-11 18:01:00,2.61653,2.61653,2.61069,2.61474,7630000.0
2007-10-11 18:02:00,2.61537,2.6166,2.61203,2.61589,14630000.0
2007-10-11 18:03:00,2.61557,2.61631,2.61158,2.61551,10000000.0
2007-10-11 18:04:00,2.6145,2.6166,2.61266,2.61487,12630000.0
2007-10-11 18:05:00,2.61575,2.6167,2.614,2.61557,9500000.0
2007-10-11 18:06:00,2.61549,2.61626,2.61389,2.61593,8500000.0
2007-10-11 18:07:00,2.61481,2.6159,2.61303,2.61573,7630000.0
2007-10-11 18:08:00,2.61578,2.61578,2.61119,2.61414,10000000.0
2007-10-11 18:09:00,2.6161,2.6161,2.61102,2.6147,6250000.0
2007-10-11 18:10:00,2.61358,2.61553,2.61358,2.61553,7000000.0
2007-10-11 18:11:00,2.61718,2.61718,2.614,2.61583,9630000.0
2007-10-11 18:12:00,2.6129,2.61631,2.6129,2.61589,5250000.0
2007-10-11 18:13:00,2.61705,2.61705,2.61165,2.61256,8500000.0
2007-10-11 18:14:00,2.61534,2.61534,2.60912,2.61289,10000000.0
2007-10-11 18:15:00,2.6151,2.6151,2.61308,2.61503,7500000.0
2007-10-11 18:16:00,2.61543,2.61543,2.60895,2.61322,6000000.0
2007-10-11 18:17:00,2.61169,2.61557,2.60948,2.61557,13880000.0
2007-10-11 18:18:00,2.61199,2.61504,2.60973,2.61388,7750000.0
2007-10-11 18:19:00,2.61502,2.61588,2.61195,2.6145,10880000.0
2007-10-11 18:20:00,2.61441,2.61521,2.6114,2.61279,9130000.0
2007-10-11 18:21:00,2.61306,2.61427,2.6078,2.61247,10750000.0
2007-10-11 18:22:00,2.61303,2.61342,2.60954,2.61195,9260000.0
2007-10-11 18:23:00,2.61148,2.61342,2.60851,2.60851,8000000.0
2007-10-11 18:24:00,2.61174,2.61276,2.60804,2.61194,7500000.0
2007-10-11 18:25:00,2.61451,2.61451,2.61077,2.61241,7750000.0
2007-10-11 18:26:00,2.61175,2.6142,2.61036,2.61414,8880000.0
2007-10-11 18:27:00,2.61537,2.61561,2.61051,2.61141,6750000.0
2007-10-11 18:28:00,2.61325,2.61475,2.61196,2.61475,8000000.0
2007-10-11 18:29:00,2.61385,2.61599,2.61179,2.61559,7750000.0
2007-10-11 18:30:00,2.61289,2.61529,2.60966,2.61345,15250000.0
2007-10-11 18:31:00,2.61271,2.61509,2.61184,2.61509,9380000.0
2007-10-11 18:32:00,2.61347,2.61472,2.61058,2.61058,5500000.0
2007-10-11 18:33:00,2.61061,2.61346,2.60694,2.60965,10760000.0
2007-10-11 18:34:00,2.612,2.61328,2.61044,2.61044,10500000.0
2007-10-11 18:35:00,2.6138,2.6138,2.60801,2.61375,9750000.0
2007-10-11 18:36:00,2.61394,2.61394,2.61143,2.61205,5250000.0
2007-10-11 18:37:00,2.61009,2.61248,2.6092,2.61204,9750000.0
2007-10-11 18:38:00,2.61243,2.61278,2.60819,2.60819,9000000.0
2007-10-11 18:39:00,2.61312,2.61329,2.60843,2.61283,10500000.0
2007-10-11 18:40:00,2.61367,2.61367,2.6079,2.61202,8630000.0
2007-10-11 18:41:00,2.61297,2.61337,2.60902,2.61329,11750000.0
2007-10-11 18:42:00,2.61192,2.61308,2.60578,2.61306,8750000.0
2007-10-11 18:43:00,2.61104,2.61392,2.60954,2.60954,8630000.0
2007-10-11 18:44:00,2.61358,2.61508,2.61002,2.61371,11500000.0
2007-10-11 18:45:00,2.61424,2.61526,2.60904,2.61526,6250000.0
2007-10-11 18:46:00,2.61548,2.61548,2.6106,2.61368,5500000.0
2007-10-11 18:47:00,2.612,2.61566,2.61171,2.61566,5750000.0
2007-10-11 18:48:00,2.61432,2.61706,2.61182,2.61587,8250000.0
2007-10-11 18:49:00,2.615,2.615,2.61,2.61386,7750000.0
2007-10-11 18:50:00,2.61401,2.6141,2.61251,2.61251,5500000.0
2007-10-11 18:51:00,2.61195,2.61502,2.61195,2.61427,8250000.0
2007-10-11 18:52:00,2.61424,2.61511,2.61213,2.61435,11380000.0
2007-10-11 18:53:00,2.61316,2.61539,2.61108,2.61445,7750000.0
2007-10-11 18:54:00,2.61475,2.61475,2.61145,2.6117,10750000.0
2007-10-11 18:55:00,2.61133,2.61465,2.61133,2.61316,5500000.0
2007-10-11 18:56:00,2.61375,2.61446,2.61074,2.6124,12000000.0
2007-10-11 18:57:00,2.61143,2.61629,2.61015,2.61596,9000000.0
2007-10-11 18:58:00,2.61534,2.61772,2.61334,2.61503,7630000.0
2007-10-11 18:59:00,2.61619,2.61619,2.61275,2.61508,10000000.0
2007-10-11 19:00:00,2.61424,2.61622,2.61155,2.61556,7500000.0
2007-10-11 19:01:00,2.61668,2.61668,2.61276,2.61492,6130000.0
2007-10-11 19:02:00,2.61642,2.61642,2.61242,2.61495,10000000.0
2007-10-11 19:03:00,2.61275,2.61632,2.61275,2.61632,7380000.0
2007-10-11 19:04:00,2.61475,2.61664,2.61294,2.61294,12750000.0
2007-10-11 19:05:00,2.61646,2.61646,2.6134,2.61526,7510000.0
2007-10-11 19:06:00,2.61563,2.61621,2.61138,2.61138,9500000.0
2007-10-11 19:07:00,2.61484,2.6152,2.61077,2.61077,6250000.0
2007-10-11 19:08:00,2.61659,2.61659,2.6116,2.61323,7750000.0
2007-10-11 19:09:00,2.61222,2.61587,2.61222,2.61587,5500000.0
2007-10-11 19:10:00,2.61391,2.61566,2.61249,2.61249,12000000.0
2007-10-11 19:11:00,2.61032,2.61541,2.61032,2.61182,6750000.0
2007-10-11 19:12:00,2.6108,2.61434,2.60902,2.61433,6750000.0
2007-10-11 19:13:00,2.61025,2.61481,2.61025,2.61301,9750000.0
2007-10-11 19:14:00,2.61607,2.61607,2.61203,2.61539,7750000.0
2007-10-11 19:15:00,2.61086,2.61487,2.61086,2.61235,5880000.0
2007-10-11 19:16:00,2.61511,2.61655,2.61224,2.61655,9750000.0
2007-10-11 19:17:00,2.61384,2.61572,2.6081,2.61358,11750000.0
2007-10-11 19:18:00,2.61426,2.61482,2.60813,2.60813,7000000.0
2007-10-11 19:19:00,2.61366,2.61452,2.60924,2.60924,7630000.0
2007-10-11 19:20:00,2.61246,2.6146,2.61155,2.61155,5750000.0
2007-10-11 19:21:00,2.61291,2.61446,2.61091,2.61373,9250000.0
2007-10-11 19:22:00,2.6117,2.61274,2.61037,2.61232,9250000.0
2007-10-11 19:23:00,2.61165,2.61474,2.61165,2.61384,6500000.0
2007-10-11 19:24:00,2.60891,2.61444,2.6083,2.61444,13380000.0
2007-10-11 19:25:00,2.60967,2.6134,2.60967,2.61145,6000000.0
2007-10-11 19:26:00,2.61004,2.6127,2.60871,2.61218,10000000.0
2007-10-11 19:27:00,2.61197,2.61451,2.61149,2.6139,5500000.0
2007-10-11 19:28:00,2.61111,2.61388,2.61111,2.61388,10250000.0
2007-10-11 19:29:00,2.61246,2.61501,2.61078,2.61159,8500000.0
2007-10-11 19:30:00,2.6127,2.61342,2.60931,2.61307,6750000.0
2007-10-11 19:31:00,2.60947,2.61247,2.60445,2.60445,8250000.0
2007-10-11 19:32:00,2.61185,2.61314,2.60779,2.61314,6880000.0
2007-10-11 19:33:00,2.61367,2.61405,2.60938,2.61405,9760000.0
2007-10-11 19:34:00,2.61154,2.61592,2.6105,2.61369,8630000.0
2007-10-11 19:35:00,2.61193,2.61447,2.61176,2.61447,4880000.0
2007-10-11 19:36:00,2.6129,2.61625,2.61023,2.61479,7750000.0
2007-10-11 19:37:00,2.61256,2.6159,2.60836,2.61538,12250000.0
2007-10-11 19:39:00,2.61498,2.61535,2.61284,2.61383,13750000.0
2007-10-11 19:40:00,2.61513,2.61593,2.61226,2.61593,9130000.0
2007-10-11 19:41:00,2.61494,2.61585,2.61069,2.61219,10750000.0
2007-10-11 19:42:00,2.61476,2.61476,2.61001,2.61444,9250000.0
2007-10-11 19:43:00,2.61401,2.61506,2.60821,2.61464,10500000.0
2007-10-11 19:44:00,2.61434,2.61511,2.61006,2.61263,11130000.0
2007-10-11 19:45:00,2.61498,2.61531,2.61018,2.61476,8250000.0
2007-10-11 19:46:00,2.61277,2.61522,2.61013,2.61099,12500000.0
2007-10-11 19:47:00,2.61588,2.61588,2.61238,2.61238,7750000.0
2007-10-11 19:48:00,2.61559,2.61559,2.60914,2.61456,8630000.0
2007-10-11 19:49:00,2.61284,2.61437,2.6101,2.61437,9250000.0
2007-10-11 19:50:00,2.61591,2.61657,2.61237,2.61565,10000000.0
2007-10-11 19:52:00,2.61278,2.61486,2.61089,2.61089,6500000.0
2007-10-11 19:53:00,2.60799,2.61505,2.60799,2.61505,10010000.0
2007-10-11 19:54:00,2.61322,2.614,2.61028,2.61077,11000000.0
2007-10-11 19:55:00,2.61167,2.61457,2.6096,2.61457,8750000.0
2007-10-11 19:56:00,2.61314,2.61615,2.60983,2.61615,9130000.0
2007-10-11 19:57:00,2.61315,2.61442,2.60893,2.61442,11000000.0
2007-10-11 19:58:00,2.61296,2.61418,2.60877,2.61371,6250000.0
2007-10-11 19:59:00,2.61451,2.61451,2.60757,2.61367,5500000.0
2007-10-11 20:00:00,2.61493,2.61493,2.61139,2.61139,13010000.0
2007-10-11 20:01:00,2.60844,2.61517,2.60844,2.61349,6750000.0
2007-10-11 20:02:00,2.61427,2.61427,2.60806,2.61211,13250000.0
2007-10-11 20:03:00,2.61211,2.61399,2.61081,2.6117,10250000.0
2007-10-11 20:04:00,2.61193,2.61213,2.60968,2.61083,7630000.0
2007-10-11 20:05:00,2.61601,2.61601,2.61311,2.61311,8750000.0
2007-10-11 20:06:00,2.61333,2.61549,2.60891,2.6126,9000000.0
2007-10-11 20:07:00,2.61381,2.61543,2.6102,2.61291,6880000.0
2007-10-11 20:08:00,2.61636,2.61636,2.61341,2.61422,8130000.0
2007-10-11 20:09:00,2.61494,2.61673,2.61158,2.61459,12250000.0
2007-10-11 20:10:00,2.61172,2.61651,2.61172,2.61538,7750000.0
2007-10-11 20:11:00,2.61062,2.61652,2.61062,2.61506,7750000.0
2007-10-11 20:12:00,2.61349,2.61688,2.6134,2.6167,9250000.0
2007-10-11 20:13:00,2.61639,2.61698,2.60917,2.61072,11130000.0
2007-10-11 20:14:00,2.61556,2.61556,2.60959,2.60959,6380000.0
2007-10-11 20:15:00,2.61403,2.6149,2.60995,2.61405,6250000.0
2007-10-11 20:16:00,2.61649,2.61649,2.61085,2.61341,7880000.0
2007-10-11 20:17:00,2.61511,2.61637,2.61256,2.61256,7250000.0
2007-10-11 20:18:00,2.61422,2.61717,2.61341,2.61499,9500000.0
2007-10-11 20:19:00,2.61006,2.61672,2.61006,2.61672,8880000.0
2007-10-11 20:20:00,2.6157,2.61644,2.6128,2.6128,7000000.0
2007-10-11 20:21:00,2.61752,2.61752,2.61222,2.61583,6000000.0
2007-10-11 20:22:00,2.61294,2.61531,2.61205,2.61531,11000000.0
2007-10-11 20:23:00,2.61414,2.61599,2.61196,2.61311,7250000.0
2007-10-11 20:24:00,2.61539,2.6158,2.6106,2.61499,6500000.0
2007-10-11 20:25:00,2.61378,2.61648,2.61301,2.61648,8500000.0
2007-10-11 20:26:00,2.61416,2.61604,2.61239,2.61604,6250000.0
2007-10-11 20:27:00,2.6147,2.61754,2.61389,2.61754,8500000.0
2007-10-11 20:28:00,2.61538,2.61782,2.61457,2.61745,13880000.0
2007-10-11 20:29:00,2.61702,2.61702,2.61186,2.61673,9130000.0
2007-10-11 20:30:00,2.61711,2.61711,2.61231,2.61304,9630000.0
2007-10-11 20:31:00,2.61332,2.61603,2.61074,2.61332,15500000.0
2007-10-11 20:32:00,2.61548,2.61568,2.60978,2.61526,12510000.0
2007-10-11 20:33:00,2.61596,2.61671,2.61118,2.61262,7130000.0
2007-10-11 20:34:00,2.60941,2.61568,2.60916,2.61568,5250000.0
2007-10-11 20:35:00,2.61558,2.61586,2.61155,2.61482,10250000.0
2007-10-11 20:36:00,2.61579,2.61628,2.61345,2.61345,13000000.0
2007-10-11 20:37:00,2.61512,2.61608,2.61129,2.61466,9260000.0
2007-10-11 20:38:00,2.61654,2.61706,2.61305,2.61305,7500000.0
2007-10-11 20:39:00,2.61458,2.61611,2.61455,2.61503,9750000.0
2007-10-11 20:40:00,2.61364,2.61639,2.61294,2.61294,5130000.0
2007-10-11 20:41:00,2.61348,2.61563,2.61293,2.61563,10760000.0
2007-10-11 20:42:00,2.61478,2.61529,2.61099,2.61529,7000000.0
2007-10-11 20:43:00,2.61544,2.61544,2.60947,2.61419,5500000.0
2007-10-11 20:44:00,2.61115,2.61492,2.61065,2.61471,6000000.0
2007-10-11 20:45:00,2.61482,2.6151,2.6124,2.6145,6630000.0
2007-10-11 20:46:00,2.61266,2.61403,2.61135,2.6127,8750000.0
2007-10-11 20:47:00,2.61192,2.61415,2.61191,2.61311,7000000.0
2007-10-11 20:48:00,2.6126,2.61455,2.61054,2.61313,8250000.0
2007-10-11 20:49:00,2.61265,2.61587,2.61089,2.61498,9250000.0
2007-10-11 20:50:00,2.61264,2.61588,2.61175,2.61319,10750000.0
2007-10-11 20:51:00,2.61442,2.6153,2.61287,2.6153,6630000.0
2007-10-11 20:52:00,2.61604,2.61604,2.61242,2.61559,10630000.0
2007-10-11 20:53:00,2.61387,2.61509,2.60978,2.61481,11000000.0
2007-10-11 20:54:00,2.61237,2.61598,2.61079,2.61559,11880000.0
2007-10-11 20:55:00,2.61413,2.61623,2.61239,2.61581,9880000.0
2007-10-11 20:56:00,2.61343,2.61619,2.61309,2.61619,7380000.0
2007-10-11 20:57:00,2.61433,2.61603,2.61431,2.61559,7500000.0
2007-10-11 20:58:00,2.61425,2.6155,2.61187,2.61305,8250000.0
2007-10-11 20:59:00,2.61497,2.61575,2.61364,2.61537,5880000.0
2007-10-11 21:00:00,2.6141,2.61469,2.61198,2.61469,6130000.0
2007-10-11 21:01:00,2.61293,2.61461,2.60724,2.61067,8000000.0
2007-10-11 21:02:00,2.61338,2.61542,2.6121,2.61447,10380000.0
2007-10-11 21:03:00,2.61263,2.6149,2.60948,2.61355,6750000.0
2007-10-11 21:04:00,2.61605,2.61672,2.612,2.61583,13750000.0
2007-10-11 21:05:00,2.61531,2.61611,2.61302,2.61611,10750000.0
2007-10-11 21:06:00,2.61605,2.61605,2.61039,2.61419,7750000.0
2007-10-11 21:07:00,2.61649,2.61723,2.61621,2.61634,6000000.0
2007-10-11 21:08:00,2.61471,2.61881,2.61315,2.61731,7250000.0
2007-10-11 21:09:00,2.6205,2.6205,2.61464,2.61464,5500000.0
2007-10-11 21:10:00,2.61868,2.62205,2.61628,2.62205,9380000.0
2007-10-11 21:11:00,2.6182,2.6219,2.61721,2.62002,8750000.0
2007-10-11 21:12:00,2.62068,2.62394,2.6192,2.62394,9000000.0
2007-10-11 21:13:00,2.62221,2.6263,2.62168,2.62532,8000000.0
2007-10-11 21:14:00,2.62573,2.62794,2.6231,2.62692,9000000.0
2007-10-11 21:15:00,2.62677,2.62786,2.62065,2.62065,7000000.0
2007-10-11 21:16:00,2.62719,2.62719,2.62236,2.62507,10500000.0
2007-10-11 21:17:00,2.62233,2.62498,2.62043,2.62216,6250000.0
2007-10-11 21:18:00,2.62563,2.62641,2.62068,2.62641,9000000.0
2007-10-11 21:19:00,2.62503,2.62621,2.62138,2.62621,9000000.0
2007-10-11 21:20:00,2.62738,2.62738,2.62082,2.62596,6250000.0
2007-10-11 21:21:00,2.62703,2.62852,2.62468,2.62625,11000000.0
2007-10-11 21:22:00,2.62535,2.62903,2.62214,2.62903,6750000.0
2007-10-11 21:23:00,2.62877,2.62915,2.62626,2.62719,4880000.0
2007-10-11 21:24:00,2.62191,2.62818,2.62191,2.62818,11000000.0
2007-10-11 21:25:00,2.63014,2.63014,2.62698,2.62871,8750000.0
2007-10-11 21:26:00,2.62437,2.62898,2.62437,2.62751,8000000.0
2007-10-11 21:27:00,2.62477,2.62604,2.62236,2.62475,8500000.0
2007-10-11 21:28:00,2.62566,2.62642,2.62138,2.62416,8880000.0
2007-10-11 21:29:00,2.62228,2.62625,2.6222,2.62524,6750000.0
2007-10-11 21:30:00,2.62359,2.62556,2.622,2.62373,6250000.0
2007-10-11 21:31:00,2.62572,2.62604,2.6234,2.6234,5500000.0
2007-10-11 21:32:00,2.6257,2.6269,2.62168,2.6269,7000000.0
2007-10-11 21:33:00,2.62786,2.62786,2.62436,2.62556,11630000.0
2007-10-11 21:34:00,2.62556,2.62563,2.62084,2.6246,9500000.0
2007-10-11 21:35:00,2.62562,2.62636,2.61935,2.62272,6880000.0
2007-10-11 21:36:00,2.6246,2.62489,2.62054,2.62489,11000000.0
2007-10-11 21:37:00,2.62382,2.62539,2.61961,2.62477,10750000.0
2007-10-11 21:38:00,2.62349,2.62563,2.6213,2.62563,8000000.0
2007-10-11 21:39:00,2.62274,2.62568,2.62268,2.62376,5630000.0
2007-10-11 21:40:00,2.62426,2.62565,2.62178,2.62178,12130000.0
2007-10-11 21:41:00,2.62672,2.62672,2.62462,2.62619,6250000.0
2007-10-11 21:42:00,2.62357,2.62591,2.62109,2.62591,8500000.0
2007-10-11 21:43:00,2.62503,2.62675,2.62046,2.62494,6500000.0
2007-10-11 21:44:00,2.62615,2.62682,2.62283,2.62405,5500000.0
2007-10-11 21:45:00,2.62509,2.62687,2.62347,2.62371,9130000.0
2007-10-11 21:46:00,2.62531,2.62615,2.62248,2.62601,8500000.0
2007-10-11 21:47:00,2.62476,2.62638,2.6225,2.62638,10000000.0
2007-10-11 21:48:00,2.62453,2.62645,2.62427,2.62467,6630000.0
2007-10-11 21:49:00,2.62462,2.62676,2.62322,2.62676,10000000.0
2007-10-11 21:50:00,2.62542,2.62688,2.62431,2.62688,6380000.0
2007-10-11 21:51:00,2.62564,2.62633,2.6219,2.6219,9750000.0
2007-10-11 21:52:00,2.62589,2.62665,2.62164,2.62443,6630000.0
2007-10-11 21:53:00,2.62513,2.62772,2.6213,2.62772,6750000.0
2007-10-11 21:54:00,2.62546,2.62693,2.62293,2.62327,8000000.0
2007-10-11 21:55:00,2.62222,2.62775,2.62177,2.62775,9380000.0
2007-10-11 21:56:00,2.62809,2.62809,2.62402,2.62584,6250000.0
2007-10-11 21:57:00,2.62537,2.62708,2.62514,2.62704,7500000.0
2007-10-11 21:58:00,2.62528,2.62711,2.62318,2.62459,10260000.0
2007-10-11 21:59:00,2.62628,2.62686,2.62086,2.62389,5500000.0
2007-10-11 22:00:00,2.62525,2.62741,2.62395,2.62551,8500000.0
2007-10-11 22:01:00,2.62506,2.62778,2.62319,2.62778,6750000.0
2007-10-11 22:02:00,2.62616,2.62755,2.62591,2.62691,6630000.0
2007-10-11 22:03:00,2.62999,2.63062,2.62683,2.63062,9750000.0
2007-10-11 22:04:00,2.6251,2.62812,2.62301,2.62717,6500000.0
2007-10-11 22:05:00,2.6257,2.62838,2.62565,2.62584,7750000.0
2007-10-11 22:06:00,2.62643,2.62662,2.62538,2.62607,7880000.0
2007-10-11 22:07:00,2.62588,2.62795,2.62368,2.62716,11250000.0
2007-10-11 22:08:00,2.62407,2.62684,2.62278,2.6232,8500000.0
2007-10-11 22:09:00,2.62654,2.62756,2.62547,2.62547,7000000.0
2007-10-11 22:10:00,2.62521,2.62736,2.62417,2.62632,5250000.0
2007-10-11 22:11:00,2.62572,2.62771,2.62525,2.62675,8000000.0
2007-10-11 22:12:00,2.62579,2.6267,2.62407,2.6267,10000000.0
2007-10-11 22:13:00,2.6263,2.62668,2.62378,2.62599,7500000.0
2007-10-11 22:14:00,2.62614,2.62703,2.62105,2.62619,6750000.0
2007-10-11 22:15:00,2.62582,2.62645,2.62089,2.62089,8000000.0
2007-10-11 22:16:00,2.62722,2.62722,2.62265,2.62519,9130000.0
2007-10-11 22:17:00,2.62693,2.62808,2.6217,2.62808,9130000.0
2007-10-11 22:18:00,2.6269,2.62827,2.62528,2.62771,8880000.0
2007-10-11 22:19:00,2.62772,2.62772,2.62644,2.62644,5750000.0
2007-10-11 22:20:00,2.62402,2.6242,2.61843,2.6242,11500000.0
2007-10-11 22:21:00,2.62603,2.62737,2.62542,2.62704,7500000.0
2007-10-11 22:22:00,2.62576,2.62668,2.62555,2.62668,4250000.0
2007-10-11 22:23:00,2.62633,2.62724,2.62552,2.6256,9130000.0
2007-10-11 22:24:00,2.62669,2.6281,2.62279,2.62646,7250000.0
2007-10-11 22:25:00,2.62792,2.62792,2.6257,2.62721,6250000.0
2007-10-11 22:26:00,2.62551,2.62601,2.62423,2.62473,6750000.0
2007-10-11 22:27:00,2.62532,2.62714,2.62276,2.62695,9250000.0
2007-10-11 22:28:00,2.62587,2.62789,2.62193,2.6251,8130000.0
2007-10-11 22:29:00,2.62615,2.62684,2.62462,2.62462,7500000.0
2007-10-11 22:30:00,2.6275,2.6275,2.62222,2.62408,8380000.0
2007-10-11 22:31:00,2.62476,2.62738,2.62113,2.62689,6000000.0
2007-10-11 22:32:00,2.62637,2.62637,2.62257,2.62308,9250000.0
2007-10-11 22:33:00,2.62134,2.62558,2.62134,2.62362,8260000.0
2007-10-11 22:34:00,2.62589,2.62639,2.62264,2.62472,8500000.0
2007-10-11 22:35:00,2.62106,2.6228,2.62008,2.62113,8250000.0
2007-10-11 22:37:00,2.62033,2.62159,2.61786,2.61962,9000000.0
2007-10-11 22:38:00,2.61871,2.62372,2.61685,2.62189,8250000.0
2007-10-11 22:39:00,2.62252,2.62484,2.62076,2.6212,8250000.0
2007-10-11 22:40:00,2.62077,2.62225,2.61829,2.62103,10130000.0
2007-10-11 22:41:00,2.62133,2.62216,2.61775,2.62082,7880000.0
2007-10-11 22:42:00,2.62054,2.62217,2.62023,2.62023,7380000.0
2007-10-11 22:43:00,2.62014,2.62052,2.61718,2.61996,6000000.0
2007-10-11 22:44:00,2.62088,2.62192,2.61736,2.61736,5500000.0
2007-10-11 22:45:00,2.61796,2.62169,2.61796,2.62143,5750000.0
2007-10-11 22:46:00,2.61976,2.6222,2.6184,2.62215,11000000.0
2007-10-11 22:47:00,2.62136,2.62171,2.61755,2.6195,6750000.0
2007-10-11 22:48:00,2.61948,2.62232,2.61583,2.62232,5630000.0
2007-10-11 22:49:00,2.61918,2.62054,2.61595,2.61937,5250000.0
2007-10-11 22:50:00,2.61874,2.62112,2.61874,2.61959,9250000.0
2007-10-11 22:51:00,2.62258,2.62295,2.61307,2.61307,4750000.0
2007-10-11 22:52:00,2.61954,2.62237,2.61953,2.62215,9500000.0
2007-10-11 22:53:00,2.62042,2.62155,2.6158,2.62011,12130000.0
2007-10-11 22:54:00,2.62175,2.62175,2.61791,2.62049,6380000.0
2007-10-11 22:55:00,2.62066,2.62152,2.61892,2.62152,6630000.0
2007-10-11 22:56:00,2.62118,2.62141,2.61985,2.62054,7500000.0
2007-10-11 22:57:00,2.62215,2.62294,2.61781,2.61781,8000000.0
2007-10-11 22:58:00,2.6228,2.6228,2.62159,2.6226,7750000.0
2007-10-11 22:59:00,2.62141,2.62373,2.62109,2.62109,8250000.0
2007-10-11 23:00:00,2.62209,2.62309,2.61841,2.62309,8380000.0
2007-10-11 23:01:00,2.62214,2.62288,2.61856,2.61856,5250000.0
2007-10-11 23:02:00,2.61741,2.62192,2.61741,2.6215,6380000.0
2007-10-11 23:03:00,2.62136,2.62185,2.61896,2.62081,6750000.0
2007-10-11 23:04:00,2.61916,2.62291,2.61916,2.62156,8250000.0
2007-10-11 23:05:00,2.62065,2.624,2.62065,2.62346,7510000.0
2007-10-11 23:06:00,2.62276,2.62405,2.62157,2.62329,7000000.0
2007-10-11 23:07:00,2.61934,2.62387,2.61934,2.61952,8250000.0
2007-10-11 23:08:00,2.62025,2.6246,2.62007,2.62344,8250000.0
2007-10-11 23:09:00,2.62269,2.62418,2.62158,2.62158,7750000.0
2007-10-11 23:10:00,2.61917,2.62466,2.61917,2.62432,5750000.0
2007-10-11 23:11:00,2.62302,2.62305,2.61947,2.62299,10000000.0
2007-10-11 23:12:00,2.6239,2.62611,2.62012,2.62249,8500000.0
2007-10-11 23:13:00,2.62259,2.62426,2.6207,2.62316,8750000.0
2007-10-11 23:14:00,2.62296,2.62433,2.62187,2.62187,8130000.0
2007-10-11 23:15:00,2.62256,2.62413,2.6222,2.62374,8500000.0
2007-10-11 23:16:00,2.62328,2.62392,2.62232,2.62249,11500000.0
2007-10-11 23:17:00,2.62294,2.62472,2.62251,2.62472,6000000.0
2007-10-11 23:18:00,2.62401,2.62414,2.6196,2.62271,14500000.0
2007-10-11 23:19:00,2.62463,2.62463,2.61738,2.61738,11750000.0
2007-10-11 23:20:00,2.62234,2.62394,2.6188,2.62277,11630000.0
2007-10-11 23:21:00,2.62279,2.62445,2.62025,2.62427,5500000.0
2007-10-11 23:22:00,2.62007,2.62408,2.62007,2.62304,5500000.0
2007-10-11 23:23:00,2.62362,2.62397,2.6217,2.62397,8250000.0
2007-10-11 23:24:00,2.62469,2.62469,2.61822,2.61822,8130000.0
2007-10-11 23:25:00,2.62092,2.62178,2.61883,2.61883,8000000.0
2007-10-11 23:26:00,2.62302,2.62367,2.62123,2.62367,10380000.0
2007-10-11 23:27:00,2.62332,2.62448,2.61922,2.62225,9250000.0
2007-10-11 23:28:00,2.62237,2.62315,2.62092,2.62275,8130000.0
2007-10-11 23:29:00,2.62178,2.62429,2.62097,2.62097,5500000.0
2007-10-11 23:30:00,2.62268,2.62629,2.61972,2.62261,8500000.0
2007-10-11 23:31:00,2.6237,2.62442,2.62212,2.62214,10500000.0
2007-10-11 23:32:00,2.62396,2.62495,2.62192,2.62207,8000000.0
2007-10-11 23:33:00,2.62136,2.62161,2.62072,2.62072,9250000.0
2007-10-11 23:34:00,2.62003,2.62243,2.62003,2.62202,5500000.0
2007-10-11 23:36:00,2.62088,2.62208,2.61853,2.62186,10000000.0
2007-10-11 23:37:00,2.62456,2.62508,2.62152,2.62508,7750000.0
2007-10-11 23:38:00,2.62287,2.62491,2.62169,2.62275,8750000.0
2007-10-11 23:39:00,2.62512,2.62512,2.62107,2.62107,10500000.0
2007-10-11 23:40:00,2.61963,2.62486,2.61963,2.62273,8000000.0
2007-10-11 23:41:00,2.62057,2.62504,2.62056,2.62283,5750000.0
2007-10-11 23:42:00,2.62303,2.6238,2.61931,2.62252,6250000.0
2007-10-11 23:43:00,2.62345,2.62408,2.61924,2.61924,7380000.0
2007-10-11 23:44:00,2.62467,2.62467,2.62152,2.62295,7000000.0
2007-10-11 23:45:00,2.62304,2.62363,2.61973,2.6223,10630000.0
2007-10-11 23:46:00,2.62033,2.62386,2.61993,2.62343,6630000.0
2007-10-11 23:47:00,2.62257,2.62341,2.62048,2.62048,7000000.0
2007-10-11 23:48:00,2.61931,2.62417,2.61931,2.62417,7510000.0
2007-10-11 23:49:00,2.62462,2.62462,2.62147,2.62208,7380000.0
2007-10-11 23:50:00,2.6186,2.62332,2.61825,2.62163,7880000.0
2007-10-11 23:51:00,2.62415,2.62415,2.61925,2.62196,7260000.0
2007-10-11 23:52:00,2.62236,2.62373,2.61765,2.61765,6750000.0
2007-10-11 23:53:00,2.62394,2.62394,2.61914,2.62384,6010000.0
2007-10-11 23:54:00,2.62426,2.62433,2.62162,2.62381,8130000.0
2007-10-11 23:55:00,2.6233,2.62429,2.62225,2.62236,8750000.0
2007-10-11 23:56:00,2.62255,2.62353,2.61799,2.62149,10760000.0
2007-10-11 23:57:00,2.62189,2.62435,2.61893,2.62223,6250000.0
2007-10-11 23:58:00,2.6246,2.6246,2.61869,2.61924,9630000.0
2007-10-11 23:59:00,2.62286,2.62382,2.62051,2.62382,6500000.0
2007-10-12 00:00:00,2.62174,2.62356,2.61744,2.62356,7000000.0
2007-10-12 00:01:00,2.62282,2.62291,2.61794,2.62202,6630000.0
2007-10-12 00:02:00,2.62065,2.6237,2.61683,2.62177,8750000.0
2007-10-12 00:03:00,2.62314,2.62318,2.62069,2.62208,5130000.0
2007-10-12 00:04:00,2.62251,2.62322,2.61868,2.62034,8250000.0
2007-10-12 00:05:00,2.6221,2.62356,2.62152,2.62257,8500000.0
2007-10-12 00:06:00,2.62093,2.62392,2.61951,2.62389,8000000.0
2007-10-12 00:07:00,2.61886,2.62472,2.61886,2.62212,8000000.0
2007-10-12 00:08:00,2.62318,2.6241,2.621,2.62257,8500000.0
2007-10-12 00:09:00,2.62187,2.6235,2.61747,2.61747,5880000.0
2007-10-12 00:10:00,2.62119,2.62416,2.61895,2.61895,5500000.0
2007-10-12 00:11:00,2.62225,2.6234,2.61948,2.61948,6750000.0
2007-10-12 00:12:00,2.62197,2.62198,2.61867,2.62143,7000000.0
2007-10-12 00:13:00,2.62337,2.62365,2.61825,2.62223,7750000.0
2007-10-12 00:14:00,2.62183,2.62345,2.62027,2.62193,7000000.0
2007-10-12 00:15:00,2.62204,2.62372,2.6188,2.62372,6000000.0
2007-10-12 00:16:00,2.62254,2.62316,2.61916,2.61916,6760000.0
2007-10-12 00:17:00,2.62186,2.62419,2.61908,2.61908,6380000.0
2007-10-12 00:18:00,2.61784,2.62327,2.61784,2.62206,4880000.0
2007-10-12 00:19:00,2.62041,2.62328,2.61948,2.62203,7630000.0
2007-10-12 00:20:00,2.62374,2.62374,2.62051,2.62206,9880000.0
2007-10-12 00:21:00,2.62121,2.6233,2.61853,2.62279,9000000.0
2007-10-12 00:22:00,2.62155,2.62279,2.61944,2.6221,8880000.0
2007-10-12 00:23:00,2.6225,2.62368,2.62007,2.62212,5500000.0
2007-10-12 00:24:00,2.62172,2.62372,2.61924,2.61924,9750000.0
2007-10-12 00:25:00,2.62157,2.62346,2.61608,2.61608,9010000.0
2007-10-12 00:26:00,2.61819,2.62258,2.61819,2.62258,6000000.0
2007-10-12 00:27:00,2.62207,2.62366,2.61738,2.61933,7000000.0
2007-10-12 00:28:00,2.62091,2.6234,2.62016,2.62016,10380000.0
2007-10-12 00:29:00,2.62243,2.62336,2.6217,2.6217,6000000.0
2007-10-12 00:30:00,2.62351,2.6239,2.62076,2.62076,8380000.0
2007-10-12 00:32:00,2.61865,2.62035,2.61784,2.61944,15000000.0
2007-10-12 00:34:00,2.61887,2.61887,2.61409,2.61728,7380000.0
2007-10-12 00:35:00,2.61846,2.62334,2.61745,2.62192,7750000.0
2007-10-12 00:36:00,2.62396,2.62396,2.61858,2.62147,6750000.0
2007-10-12 00:37:00,2.62292,2.62458,2.61958,2.62458,5130000.0
2007-10-12 00:38:00,2.62074,2.62351,2.62074,2.6223,8500000.0
2007-10-12 00:39:00,2.62322,2.6234,2.61897,2.62217,7630000.0
2007-10-12 00:40:00,2.62008,2.62344,2.62008,2.62248,5500000.0
2007-10-12 00:41:00,2.62136,2.62341,2.62001,2.62074,4880000.0
2007-10-12 00:42:00,2.62266,2.62372,2.62145,2.62208,6260000.0
2007-10-12 00:43:00,2.62503,2.62503,2.62247,2.62431,7250000.0
2007-10-12 00:44:00,2.62096,2.62376,2.6174,2.62187,6000000.0
2007-10-12 00:45:00,2.62259,2.62408,2.61978,2.62177,6000000.0
2007-10-12 00:46:00,2.6192,2.62475,2.6192,2.62282,7000000.0
2007-10-12 00:47:00,2.62375,2.62443,2.62077,2.62306,5750000.0
2007-10-12 00:48:00,2.62133,2.62472,2.62123,2.62472,6000000.0
2007-10-12 00:49:00,2.62245,2.62388,2.62095,2.62095,7500000.0
2007-10-12 00:50:00,2.62336,2.62399,2.6215,2.62177,8500000.0
2007-10-12 00:51:00,2.62214,2.62351,2.6197,2.62044,8500000.0
2007-10-12 00:52:00,2.62199,2.62409,2.62199,2.62409,9000000.0
2007-10-12 00:53:00,2.62248,2.62431,2.61983,2.61983,7750000.0
2007-10-12 00:54:00,2.62188,2.6234,2.61556,2.6234,9130000.0
2007-10-12 00:55:00,2.62299,2.62442,2.622,2.622,6750000.0
2007-10-12 00:56:00,2.62258,2.62269,2.61883,2.62119,7750000.0
2007-10-12 00:57:00,2.61972,2.62032,2.61807,2.62032,6380000.0
2007-10-12 00:58:00,2.62035,2.62395,2.61868,2.62395,14750000.0
2007-10-12 00:59:00,2.62387,2.62483,2.62075,2.62422,5250000.0
2007-10-12 01:01:00,2.62433,2.62441,2.621,2.62198,4880000.0
2007-10-12 01:02:00,2.62305,2.62403,2.61974,2.6208,11640000.0
2007-10-12 01:03:00,2.62223,2.62444,2.62143,2.62143,7760000.0
2007-10-12 01:04:00,2.62339,2.62416,2.61963,2.62402,11250000.0
2007-10-12 01:05:00,2.62458,2.62458,2.62012,2.62429,7750000.0
2007-10-12 01:06:00,2.62261,2.62407,2.62144,2.62407,5250000.0
2007-10-12 01:07:00,2.62335,2.62418,2.62037,2.62037,8250000.0
2007-10-12 01:08:00,2.62232,2.62375,2.61908,2.62259,8000000.0
2007-10-12 01:09:00,2.62409,2.62409,2.61878,2.62302,9750000.0
2007-10-12 01:10:00,2.62219,2.62359,2.62171,2.6218,5500000.0
2007-10-12 01:11:00,2.62299,2.62305,2.6173,2.62305,11140000.0
2007-10-12 01:12:00,2.62147,2.62294,2.61909,2.62265,9130000.0
2007-10-12 01:13:00,2.62215,2.62335,2.62004,2.62066,6250000.0
2007-10-12 01:14:00,2.62218,2.62386,2.61895,2.62386,8510000.0
2007-10-12 01:15:00,2.62125,2.6238,2.62125,2.62346,7250000.0
2007-10-12 01:16:00,2.62226,2.62336,2.61974,2.62143,8750000.0
2007-10-12 01:17:00,2.62255,2.62255,2.61781,2.61987,6250000.0
2007-10-12 01:18:00,2.62338,2.62338,2.61877,2.62005,7750000.0
2007-10-12 01:19:00,2.62008,2.62411,2.61689,2.61689,4130000.0
2007-10-12 01:20:00,2.62252,2.62252,2.62252,2.62252,1000000.0
2007-10-12 01:21:00,2.62023,2.62332,2.61817,2.62122,8500000.0
2007-10-12 01:22:00,2.62403,2.62507,2.61963,2.61963,7250000.0
2007-10-12 01:23:00,2.61929,2.62332,2.61828,2.62192,9010000.0
2007-10-12 01:24:00,2.623,2.62361,2.61954,2.62143,5250000.0
2007-10-12 01:25:00,2.61828,2.62364,2.61828,2.62163,7500000.0
2007-10-12 01:26:00,2.61999,2.6226,2.61687,2.61687,7500000.0
2007-10-12 01:27:00,2.62369,2.62407,2.62003,2.62323,5630000.0
2007-10-12 01:28:00,2.61587,2.62255,2.61587,2.62255,5250000.0
2007-10-12 01:30:00,2.62372,2.62425,2.6198,2.62246,7750000.0
2007-10-12 01:31:00,2.62212,2.62433,2.61876,2.62298,7380000.0
2007-10-12 01:32:00,2.62165,2.62344,2.61924,2.62196,13750000.0
2007-10-12 01:33:00,2.62194,2.62226,2.61807,2.62166,7750000.0
2007-10-12 01:34:00,2.62199,2.62221,2.61737,2.62156,9000000.0
2007-10-12 01:35:00,2.62278,2.62278,2.61791,2.62159,8750000.0
2007-10-12 01:36:00,2.62397,2.62439,2.61907,2.62398,8750000.0
2007-10-12 01:37:00,2.62192,2.62487,2.62112,2.62487,5750000.0
2007-10-12 01:38:00,2.62055,2.62456,2.62055,2.62236,8630000.0
2007-10-12 01:39:00,2.6203,2.62374,2.61921,2.62374,8750000.0
2007-10-12 01:40:00,2.61974,2.62032,2.61543,2.61982,5000000.0
2007-10-12 01:41:00,2.62432,2.62432,2.62112,2.62412,5130000.0
2007-10-12 01:42:00,2.62337,2.62428,2.61883,2.61921,8380000.0
2007-10-12 01:43:00,2.62347,2.62407,2.62232,2.62264,5250000.0
2007-10-12 01:44:00,2.62195,2.62498,2.62129,2.62312,4880000.0
2007-10-12 01:45:00,2.62301,2.62301,2.61696,2.62178,10380000.0
2007-10-12 01:46:00,2.62307,2.62527,2.62149,2.62305,4630000.0
2007-10-12 01:47:00,2.62178,2.62474,2.62142,2.62474,8250000.0
2007-10-12 01:48:00,2.61925,2.62433,2.61925,2.62256,7250000.0
2007-10-12 01:49:00,2.6245,2.6245,2.61567,2.61567,7000000.0
2007-10-12 01:51:00,2.62373,2.62373,2.61765,2.62201,7000000.0
2007-10-12 01:52:00,2.62396,2.62484,2.62124,2.62124,6000000.0
2007-10-12 01:53:00,2.61752,2.62102,2.61593,2.61862,13000000.0
2007-10-12 01:54:00,2.62352,2.62503,2.62142,2.62427,9250000.0
2007-10-12 01:55:00,2.62357,2.6247,2.6193,2.62248,17260000.0
2007-10-12 01:56:00,2.62219,2.62329,2.61785,2.62174,13000000.0
2007-10-12 01:57:00,2.62067,2.62375,2.62062,2.62307,7000000.0
2007-10-12 01:58:00,2.623,2.62477,2.62185,2.62185,15130000.0
2007-10-12 02:00:00,2.62337,2.62388,2.61909,2.62125,5750000.0
2007-10-12 02:01:00,2.62343,2.62379,2.62062,2.62062,9000000.0
2007-10-12 02:02:00,2.62257,2.62391,2.62115,2.62115,14500000.0
2007-10-12 02:03:00,2.61996,2.62381,2.61978,2.62128,8500000.0
2007-10-12 02:04:00,2.62253,2.62301,2.61746,2.62245,12250000.0
2007-10-12 02:05:00,2.62264,2.62327,2.61992,2.62327,12500000.0
2007-10-12 02:06:00,2.6209,2.62309,2.61916,2.61916,6250000.0
2007-10-12 02:07:00,2.61951,2.62018,2.61623,2.61623,8250000.0
2007-10-12 02:08:00,2.61944,2.6221,2.61896,2.62084,8500000.0
2007-10-12 02:09:00,2.62143,2.62227,2.61975,2.62105,6250000.0
2007-10-12 02:10:00,2.6234,2.6234,2.61868,2.62177,6630000.0
2007-10-12 02:11:00,2.62103,2.62283,2.61663,2.62283,6500000.0
2007-10-12 02:12:00,2.62156,2.62212,2.61773,2.61932,11010000.0
2007-10-12 02:13:00,2.62019,2.62294,2.61877,2.61877,11880000.0
2007-10-12 02:14:00,2.62287,2.62287,2.61903,2.61948,8250000.0
2007-10-12 02:15:00,2.62089,2.62284,2.62088,2.62131,9500000.0
2007-10-12 02:16:00,2.62173,2.62173,2.61879,2.61879,7750000.0
2007-10-12 02:17:00,2.62112,2.62389,2.6182,2.6182,7750000.0
2007-10-12 02:18:00,2.61639,2.62194,2.61639,2.62069,6000000.0
2007-10-12 02:19:00,2.62155,2.62227,2.61888,2.62138,7250000.0
2007-10-12 02:20:00,2.61888,2.62145,2.61741,2.62042,5500000.0
2007-10-12 02:21:00,2.62003,2.62003,2.61799,2.61862,5500000.0
2007-10-12 02:22:00,2.62093,2.62346,2.61679,2.62,9630000.0
2007-10-12 02:23:00,2.61842,2.62062,2.61656,2.62049,5250000.0
2007-10-12 02:24:00,2.62249,2.62249,2.61893,2.61893,8750000.0
2007-10-12 02:25:00,2.61791,2.61797,2.61478,2.61478,10000000.0
2007-10-12 02:26:00,2.62023,2.62171,2.61714,2.61792,10750000.0
2007-10-12 02:27:00,2.62084,2.62206,2.61739,2.62184,9750000.0
2007-10-12 02:28:00,2.62159,2.62159,2.61727,2.61981,13000000.0
2007-10-12 02:29:00,2.61901,2.62082,2.61896,2.62039,9750000.0
2007-10-12 02:30:00,2.61992,2.62158,2.61992,2.62076,10000000.0
2007-10-12 02:31:00,2.61979,2.62154,2.61875,2.62021,7010000.0
2007-10-12 02:32:00,2.62172,2.62172,2.61578,2.61665,8000000.0
2007-10-12 02:33:00,2.61906,2.6214,2.61906,2.62028,5750000.0
2007-10-12 02:34:00,2.61853,2.62302,2.61761,2.62134,11250000.0
2007-10-12 02:35:00,2.61904,2.62231,2.61843,2.62231,13130000.0
2007-10-12 02:36:00,2.61972,2.62032,2.6156,2.61897,13260000.0
2007-10-12 02:37:00,2.61281,2.6206,2.61281,2.61517,14000000.0
2007-10-12 02:38:00,2.62097,2.62203,2.6179,2.61948,8130000.0
2007-10-12 02:39:00,2.62072,2.62239,2.62072,2.62136,12250000.0
2007-10-12 02:40:00,2.62285,2.62285,2.61977,2.62128,6500000.0
2007-10-12 02:41:00,2.62211,2.62429,2.61947,2.62121,7750000.0
2007-10-12 02:42:00,2.62113,2.62237,2.61747,2.61747,9250000.0
2007-10-12 02:43:00,2.62039,2.62245,2.61787,2.62145,8250000.0
2007-10-12 02:44:00,2.62113,2.62196,2.61777,2.62097,7880000.0
2007-10-12 02:45:00,2.61853,2.62229,2.61853,2.62056,9000000.0
2007-10-12 02:46:00,2.62093,2.62193,2.61917,2.62024,12500000.0
2007-10-12 02:47:00,2.62135,2.6227,2.61845,2.6227,9500000.0
2007-10-12 02:48:00,2.62299,2.62299,2.61827,2.62255,11130000.0
2007-10-12 02:49:00,2.62226,2.62282,2.62002,2.62282,8500000.0
2007-10-12 02:50:00,2.61722,2.62215,2.61722,2.62037,8750000.0
2007-10-12 02:51:00,2.62077,2.62309,2.62077,2.62248,6000000.0
2007-10-12 02:52:00,2.61542,2.62255,2.61542,2.61828,10000000.0
2007-10-12 02:53:00,2.62174,2.6236,2.62078,2.62247,9630000.0
2007-10-12 02:54:00,2.62197,2.62328,2.62092,2.62328,7250000.0
2007-10-12 02:55:00,2.62336,2.62336,2.61442,2.6215,14000000.0
2007-10-12 02:56:00,2.62154,2.62324,2.61994,2.62019,10000000.0
2007-10-12 02:57:00,2.61818,2.61981,2.61633,2.61868,9000000.0
2007-10-12 02:58:00,2.61393,2.61962,2.61393,2.61962,7630000.0
2007-10-12 02:59:00,2.62199,2.62279,2.61816,2.6189,9500000.0
2007-10-12 03:00:00,2.62326,2.62375,2.62061,2.62061,8750000.0
2007-10-12 03:01:00,2.62032,2.62241,2.61968,2.62241,8630000.0
2007-10-12 03:02:00,2.6205,2.62307,2.61789,2.62273,9250000.0
2007-10-12 03:03:00,2.62274,2.62321,2.62129,2.62275,8000000.0
2007-10-12 03:04:00,2.61872,2.62252,2.61872,2.61968,7130000.0
2007-10-12 03:05:00,2.62222,2.62332,2.62073,2.62093,5750000.0
2007-10-12 03:06:00,2.61984,2.62458,2.61984,2.62372,18250000.0
2007-10-12 03:08:00,2.62144,2.62144,2.61637,2.61637,8380000.0
2007-10-12 03:09:00,2.62198,2.62324,2.61737,2.62,5500000.0
2007-10-12 03:11:00,2.6211,2.62235,2.61827,2.61827,6500000.0
2007-10-12 03:12:00,2.62252,2.62322,2.61811,2.62322,6750000.0
2007-10-12 03:13:00,2.621,2.62317,2.62065,2.62232,11880000.0
2007-10-12 03:14:00,2.62248,2.62358,2.61866,2.62047,12380000.0
2007-10-12 03:15:00,2.62155,2.62155,2.61653,2.61653,10380000.0
2007-10-12 03:16:00,2.6215,2.62209,2.61773,2.61773,8500000.0
2007-10-12 03:17:00,2.62203,2.62242,2.61668,2.6199,8380000.0
2007-10-12 03:18:00,2.61955,2.61956,2.61553,2.61553,7630000.0
2007-10-12 03:19:00,2.62039,2.62039,2.61647,2.61918,7500000.0
2007-10-12 03:20:00,2.61934,2.62106,2.61868,2.61898,8250000.0
2007-10-12 03:21:00,2.62136,2.62272,2.61814,2.62044,10130000.0
2007-10-12 03:22:00,2.6219,2.62262,2.62164,2.62249,8500000.0
2007-10-12 03:23:00,2.62169,2.62419,2.62019,2.6229,10250000.0
2007-10-12 03:24:00,2.62373,2.62373,2.62014,2.62225,7250000.0
2007-10-12 03:25:00,2.62226,2.62365,2.61877,2.62244,5250000.0
2007-10-12 03:26:00,2.62323,2.62323,2.61855,2.62,3000000.0
2007-10-12 03:27:00,2.62144,2.62355,2.61972,2.62223,11750000.0
2007-10-12 03:28:00,2.62196,2.62466,2.6181,2.6181,8750000.0
2007-10-12 03:29:00,2.61985,2.62194,2.61982,2.62059,5630000.0
2007-10-12 03:30:00,2.62215,2.62274,2.61771,2.62111,11880000.0
2007-10-12 03:31:00,2.6209,2.62445,2.61986,2.62117,9000000.0
2007-10-12 03:32:00,2.62255,2.62389,2.62037,2.62214,5630000.0
2007-10-12 03:33:00,2.62121,2.62344,2.61993,2.61993,9260000.0
2007-10-12 03:34:00,2.61942,2.62329,2.61942,2.62164,7000000.0
2007-10-12 03:35:00,2.62353,2.62353,2.62035,2.62283,8250000.0
2007-10-12 03:36:00,2.62138,2.62205,2.61829,2.61843,8000000.0
2007-10-12 03:37:00,2.62106,2.62108,2.62049,2.62049,5250000.0
2007-10-12 03:38:00,2.62248,2.6233,2.61833,2.62238,5250000.0
2007-10-12 03:39:00,2.62232,2.62379,2.6199,2.62379,10130000.0
2007-10-12 03:40:00,2.62192,2.62392,2.62192,2.62353,6750000.0
2007-10-12 03:41:00,2.62257,2.62327,2.62019,2.62197,5880000.0
2007-10-12 03:42:00,2.62179,2.62232,2.61842,2.62189,9250000.0
2007-10-12 03:43:00,2.62248,2.62384,2.61903,2.62185,10000000.0
2007-10-12 03:44:00,2.62273,2.62273,2.6219,2.6219,1500000.0
2007-10-12 03:45:00,2.62281,2.62385,2.61731,2.62385,11500000.0
2007-10-12 03:46:00,2.62227,2.624,2.62011,2.62011,8750000.0
2007-10-12 03:47:00,2.62165,2.62165,2.61729,2.61729,1500000.0
2007-10-12 03:48:00,2.62275,2.6255,2.61863,2.62154,22250000.0
2007-10-12 03:49:00,2.62345,2.62484,2.61982,2.62272,13880000.0
2007-10-12 03:50:00,2.62283,2.62497,2.61985,2.62163,6000000.0
2007-10-12 03:51:00,2.62116,2.62454,2.62116,2.62307,7500000.0
2007-10-12 03:52:00,2.62458,2.62501,2.61917,2.61917,5500000.0
2007-10-12 03:53:00,2.62339,2.62698,2.62118,2.62439,10500000.0
2007-10-12 03:54:00,2.62017,2.62588,2.62017,2.62493,7750000.0
2007-10-12 03:55:00,2.62416,2.62626,2.62235,2.62425,8250000.0
2007-10-12 03:56:00,2.6226,2.62477,2.61923,2.6194,12250000.0
2007-10-12 03:57:00,2.62493,2.62497,2.62247,2.623,9250000.0
2007-10-12 03:58:00,2.62457,2.62559,2.62051,2.62278,5500000.0
2007-10-12 03:59:00,2.62384,2.62573,2.62384,2.62528,11250000.0
2007-10-12 04:00:00,2.62467,2.62544,2.62353,2.62436,10250000.0
2007-10-12 04:01:00,2.62475,2.62475,2.62235,2.62409,9250000.0
2007-10-12 04:02:00,2.62604,2.62687,2.62206,2.62518,11130000.0
2007-10-12 04:03:00,2.62506,2.62611,2.62333,2.62602,6750000.0
2007-10-12 04:04:00,2.62428,2.62532,2.62368,2.62479,6500000.0
2007-10-12 04:05:00,2.62422,2.62525,2.62158,2.62338,8500000.0
2007-10-12 04:06:00,2.62318,2.62573,2.61999,2.62376,8250000.0
2007-10-12 04:07:00,2.62157,2.62533,2.62157,2.62526,7750000.0
2007-10-12 04:08:00,2.62397,2.6253,2.62032,2.6252,6250000.0
2007-10-12 04:09:00,2.62373,2.62565,2.61958,2.62565,9500000.0
2007-10-12 04:10:00,2.62387,2.62454,2.61915,2.62134,7000000.0
2007-10-12 04:11:00,2.6241,2.6241,2.62125,2.62125,5750000.0
2007-10-12 04:12:00,2.625,2.625,2.61937,2.62209,12750000.0
2007-10-12 04:13:00,2.62314,2.62314,2.61845,2.62183,5500000.0
2007-10-12 04:14:00,2.62366,2.62424,2.61921,2.62137,9880000.0
2007-10-12 04:15:00,2.62346,2.62346,2.6209,2.62256,8630000.0
2007-10-12 04:16:00,2.62202,2.62371,2.62181,2.62238,8750000.0
2007-10-12 04:17:00,2.62394,2.62707,2.62197,2.62202,7130000.0
2007-10-12 04:18:00,2.62249,2.62591,2.62215,2.62591,8130000.0
2007-10-12 04:19:00,2.62513,2.62513,2.62361,2.62433,5500000.0
2007-10-12 04:20:00,2.62336,2.62369,2.61904,2.61904,6880000.0
2007-10-12 04:21:00,2.62401,2.62449,2.62015,2.62348,11250000.0
2007-10-12 04:22:00,2.6236,2.62528,2.62219,2.62219,5250000.0
2007-10-12 04:23:00,2.6242,2.62631,2.62161,2.62595,8500000.0
2007-10-12 04:24:00,2.62425,2.62599,2.62366,2.62459,8250000.0
2007-10-12 04:25:00,2.62643,2.62709,2.62134,2.62552,12130000.0
2007-10-12 04:26:00,2.62465,2.62657,2.6208,2.6208,8260000.0
2007-10-12 04:27:00,2.62519,2.62606,2.62086,2.62553,9000000.0
2007-10-12 04:28:00,2.62675,2.62675,2.62371,2.62371,13500000.0
2007-10-12 04:29:00,2.62411,2.62591,2.62015,2.62015,10380000.0
2007-10-12 04:30:00,2.62359,2.627,2.62254,2.62324,9250000.0
2007-10-12 04:31:00,2.62496,2.62589,2.62154,2.62589,6500000.0
2007-10-12 04:32:00,2.62027,2.62817,2.62027,2.6258,10750000.0
2007-10-12 04:33:00,2.62072,2.62577,2.62072,2.62249,10250000.0
2007-10-12 04:34:00,2.62032,2.62521,2.62032,2.62291,10260000.0
2007-10-12 04:35:00,2.62359,2.62421,2.61981,2.61981,2250000.0
2007-10-12 04:36:00,2.62347,2.62561,2.62033,2.62317,7500000.0
2007-10-12 04:37:00,2.62439,2.62533,2.61831,2.62312,11000000.0
2007-10-12 04:38:00,2.62365,2.62365,2.6222,2.62235,8130000.0
2007-10-12 04:39:00,2.6238,2.62547,2.62124,2.62467,10880000.0
2007-10-12 04:40:00,2.62386,2.62386,2.62351,2.62351,1750000.0
2007-10-12 04:41:00,2.62232,2.62551,2.62232,2.62498,8500000.0
2007-10-12 04:42:00,2.62456,2.62546,2.62376,2.62545,7380000.0
2007-10-12 04:43:00,2.62145,2.62541,2.62145,2.62485,7000000.0
2007-10-12 04:44:00,2.62406,2.62564,2.61958,2.61958,15500000.0
2007-10-12 04:45:00,2.62302,2.62508,2.62244,2.62335,8750000.0
2007-10-12 04:46:00,2.62349,2.62533,2.62162,2.62419,6630000.0
2007-10-12 04:47:00,2.62466,2.62466,2.61873,2.62206,9000000.0
2007-10-12 04:48:00,2.62251,2.625,2.62249,2.625,7000000.0
2007-10-12 04:49:00,2.62254,2.6243,2.62191,2.62426,9880000.0
2007-10-12 04:50:00,2.62022,2.62279,2.61918,2.62279,8000000.0
2007-10-12 04:51:00,2.62315,2.62443,2.6211,2.62396,10000000.0
2007-10-12 04:52:00,2.62149,2.62476,2.62082,2.62216,8000000.0
2007-10-12 04:53:00,2.62464,2.62464,2.62141,2.62396,7750000.0
2007-10-12 04:54:00,2.6236,2.62486,2.621,2.62486,8750000.0
2007-10-12 04:55:00,2.6243,2.62501,2.62319,2.62501,9250000.0
2007-10-12 04:56:00,2.62357,2.62488,2.61965,2.62247,9750000.0
2007-10-12 04:57:00,2.62305,2.62489,2.62226,2.62309,14010000.0
2007-10-12 04:58:00,2.62349,2.62486,2.62216,2.62438,8250000.0
2007-10-12 04:59:00,2.62374,2.62459,2.62166,2.62206,10000000.0
2007-10-12 05:00:00,2.62354,2.62354,2.62071,2.62283,10750000.0
2007-10-12 05:01:00,2.62274,2.62417,2.6208,2.62245,7130000.0
2007-10-12 05:02:00,2.62264,2.62504,2.61943,2.62372,5500000.0
2007-10-12 05:03:00,2.6238,2.62482,2.61993,2.62444,7390000.0
2007-10-12 05:04:00,2.62195,2.62418,2.62037,2.62406,8250000.0
2007-10-12 05:05:00,2.62324,2.62495,2.62291,2.62495,9000000.0
2007-10-12 05:06:00,2.6231,2.6257,2.61942,2.62411,6750000.0
2007-10-12 05:07:00,2.62356,2.6243,2.61992,2.61992,7630000.0
2007-10-12 05:08:00,2.62375,2.62476,2.61947,2.61952,9640000.0
2007-10-12 05:09:00,2.62554,2.62554,2.6193,2.62429,8000000.0
2007-10-12 05:10:00,2.62035,2.62432,2.62019,2.62429,8500000.0
2007-10-12 05:11:00,2.62257,2.62505,2.62111,2.62111,11500000.0
2007-10-12 05:12:00,2.62457,2.6248,2.62038,2.6248,7500000.0
2007-10-12 05:13:00,2.6245,2.6252,2.61975,2.6216,7880000.0
2007-10-12 05:14:00,2.62233,2.62388,2.61935,2.62173,7250000.0
2007-10-12 05:16:00,2.62229,2.62393,2.61756,2.61881,10250000.0
2007-10-12 05:17:00,2.624,2.62481,2.62375,2.62456,8000000.0
2007-10-12 05:18:00,2.62321,2.62375,2.62233,2.6232,7750000.0
2007-10-12 05:19:00,2.62247,2.62367,2.62192,2.62367,5250000.0
2007-10-12 05:20:00,2.6204,2.62337,2.61963,2.61963,9000000.0
2007-10-12 05:21:00,2.62131,2.62495,2.62131,2.62412,6000000.0
2007-10-12 05:22:00,2.62369,2.62369,2.61827,2.62309,8000000.0
2007-10-12 05:24:00,2.62056,2.6238,2.61806,2.61806,5250000.0
2007-10-12 05:25:00,2.62345,2.6246,2.62213,2.62234,5500000.0
2007-10-12 05:26:00,2.61782,2.62485,2.61782,2.62368,10500000.0
2007-10-12 05:27:00,2.62242,2.62415,2.62026,2.62026,7250000.0
2007-10-12 05:28:00,2.62306,2.62488,2.62146,2.62254,5500000.0
2007-10-12 05:29:00,2.61868,2.62445,2.61868,2.6221,6750000.0
2007-10-12 05:30:00,2.62342,2.62569,2.61785,2.62569,10380000.0
2007-10-12 05:31:00,2.62488,2.62488,2.62157,2.62237,7000000.0
2007-10-12 05:32:00,2.61965,2.62398,2.61958,2.62182,6750000.0
2007-10-12 05:33:00,2.62279,2.62533,2.62148,2.62148,7750000.0
2007-10-12 05:34:00,2.62458,2.62525,2.62013,2.62525,8250000.0
2007-10-12 05:35:00,2.62421,2.62421,2.62127,2.62145,8750000.0
2007-10-12 05:36:00,2.62097,2.62512,2.61953,2.62082,6500000.0
2007-10-12 05:37:00,2.62329,2.62505,2.6211,2.62309,7250000.0
2007-10-12 05:38:00,2.6237,2.62451,2.62245,2.62451,6000000.0
2007-10-12 05:39:00,2.61936,2.62337,2.61936,2.62326,7250000.0
2007-10-12 05:40:00,2.62244,2.62394,2.62046,2.62046,7500000.0
2007-10-12 05:41:00,2.62342,2.62342,2.62063,2.62076,5250000.0
2007-10-12 05:42:00,2.6209,2.62222,2.61727,2.62174,11000000.0
2007-10-12 05:43:00,2.6226,2.62347,2.61892,2.61892,7750000.0
2007-10-12 05:44:00,2.62229,2.62399,2.61817,2.62162,8750000.0
2007-10-12 05:45:00,2.62109,2.62366,2.62038,2.62226,5130000.0
2007-10-12 05:46:00,2.62152,2.62476,2.61799,2.62258,6500000.0
2007-10-12 05:47:00,2.62276,2.62346,2.62004,2.62067,6000000.0
2007-10-12 05:48:00,2.62107,2.62422,2.62062,2.62062,5500000.0
2007-10-12 05:49:00,2.61931,2.62329,2.61931,2.62026,7250000.0
2007-10-12 05:50:00,2.62154,2.62425,2.61986,2.61986,11630000.0
2007-10-12 05:51:00,2.62276,2.62373,2.61845,2.62285,8630000.0
2007-10-12 05:52:00,2.62094,2.6231,2.61959,2.62149,7250000.0
2007-10-12 05:53:00,2.62274,2.62411,2.62019,2.62402,7630000.0
2007-10-12 05:54:00,2.61901,2.62315,2.61901,2.62159,5880000.0
2007-10-12 05:55:00,2.6203,2.62375,2.61929,2.62139,10000000.0
2007-10-12 05:56:00,2.6249,2.6249,2.62126,2.62276,7750000.0
2007-10-12 05:57:00,2.62129,2.62387,2.61832,2.62268,9380000.0
2007-10-12 05:58:00,2.62252,2.62358,2.62144,2.62259,7250000.0
2007-10-12 05:59:00,2.62145,2.62319,2.62123,2.62245,7500000.0
2007-10-12 06:00:00,2.62186,2.62262,2.61818,2.61818,10500000.0
2007-10-12 06:01:00,2.62172,2.62378,2.61999,2.62378,5500000.0
2007-10-12 06:02:00,2.62024,2.62389,2.61926,2.61926,10000000.0
2007-10-12 06:03:00,2.62418,2.62428,2.6208,2.62208,7250000.0
2007-10-12 06:04:00,2.62167,2.62167,2.61741,2.61795,7130000.0
2007-10-12 06:05:00,2.62306,2.62412,2.62104,2.62179,11000000.0
2007-10-12 06:06:00,2.61998,2.62358,2.61998,2.62322,8630000.0
2007-10-12 06:07:00,2.62075,2.6222,2.6191,2.62038,7380000.0
2007-10-12 06:08:00,2.62352,2.62352,2.62281,2.62281,1750000.0
2007-10-12 06:09:00,2.62074,2.62074,2.61809,2.61809,8500000.0
2007-10-12 06:10:00,2.62177,2.62382,2.61937,2.61956,7250000.0
2007-10-12 06:11:00,2.62145,2.62305,2.61797,2.61835,9500000.0
2007-10-12 06:12:00,2.62264,2.62321,2.62049,2.6221,8250000.0
2007-10-12 06:13:00,2.6211,2.6236,2.62016,2.62055,6500000.0
2007-10-12 06:14:00,2.62008,2.62306,2.62008,2.6222,11380000.0
2007-10-12 06:15:00,2.61989,2.62292,2.61989,2.62233,5750000.0
2007-10-12 06:16:00,2.62172,2.62334,2.62086,2.62113,8250000.0
2007-10-12 06:17:00,2.62184,2.62347,2.62184,2.62293,5880000.0
2007-10-12 06:18:00,2.6221,2.6221,2.61725,2.62029,7250000.0
2007-10-12 06:19:00,2.62258,2.62406,2.61871,2.62099,8000000.0
2007-10-12 06:20:00,2.62261,2.62422,2.6208,2.62392,5250000.0
2007-10-12 06:21:00,2.62101,2.62391,2.61952,2.61979,10750000.0
2007-10-12 06:22:00,2.62095,2.62095,2.61857,2.61946,8000000.0
2007-10-12 06:23:00,2.62084,2.62289,2.62047,2.62289,6250000.0
2007-10-12 06:24:00,2.62089,2.62283,2.61751,2.61751,8500000.0
2007-10-12 06:25:00,2.62012,2.62365,2.62012,2.62247,5880000.0
2007-10-12 06:26:00,2.62285,2.62285,2.61895,2.62101,5500000.0
2007-10-12 06:27:00,2.62091,2.62268,2.62002,2.62089,12500000.0
2007-10-12 06:28:00,2.61847,2.62189,2.61657,2.61718,11500000.0
2007-10-12 06:29:00,2.62129,2.62297,2.61742,2.62067,7750000.0
2007-10-12 06:30:00,2.62257,2.62279,2.61775,2.6209,6500000.0
2007-10-12 06:31:00,2.62142,2.62359,2.61908,2.62172,9630000.0
2007-10-12 06:32:00,2.62248,2.62338,2.61948,2.62024,6250000.0
2007-10-12 06:33:00,2.62035,2.62035,2.61575,2.61749,6750000.0
2007-10-12 06:34:00,2.62119,2.62188,2.61675,2.6186,5250000.0
2007-10-12 06:35:00,2.61983,2.62418,2.61983,2.62383,6750000.0
2007-10-12 06:36:00,2.6222,2.62305,2.61845,2.61845,5500000.0
2007-10-12 06:37:00,2.62258,2.62517,2.6174,2.62198,8750000.0
2007-10-12 06:38:00,2.62091,2.62457,2.62091,2.62349,11500000.0
2007-10-12 06:39:00,2.62322,2.62678,2.61954,2.62157,8380000.0
2007-10-12 06:40:00,2.62261,2.62444,2.62163,2.62205,5880000.0
2007-10-12 06:41:00,2.62336,2.62384,2.62087,2.62384,7000000.0
2007-10-12 06:42:00,2.62287,2.62471,2.61868,2.62306,8500000.0
2007-10-12 06:43:00,2.6205,2.62483,2.6205,2.62483,5250000.0
2007-10-12 06:44:00,2.62,2.62476,2.62,2.62449,9260000.0
2007-10-12 06:45:00,2.61907,2.62446,2.61907,2.62441,5500000.0
2007-10-12 06:46:00,2.62341,2.62425,2.62009,2.62009,8750000.0
2007-10-12 06:47:00,2.61902,2.62373,2.61902,2.62339,5750000.0
2007-10-12 06:48:00,2.62264,2.62374,2.62117,2.62366,5130000.0
2007-10-12 06:49:00,2.62181,2.62428,2.62012,2.62236,8130000.0
2007-10-12 06:50:00,2.62341,2.62443,2.62167,2.62184,9250000.0
2007-10-12 06:51:00,2.62305,2.62526,2.62205,2.62205,12750000.0
2007-10-12 06:52:00,2.62291,2.62352,2.62062,2.6229,7750000.0
2007-10-12 06:53:00,2.61989,2.62529,2.61989,2.62524,8500000.0
2007-10-12 06:54:00,2.62225,2.62457,2.62215,2.62452,8630000.0
2007-10-12 06:55:00,2.62194,2.62442,2.62164,2.62285,5500000.0
2007-10-12 06:56:00,2.62242,2.62514,2.62242,2.62514,10250000.0
2007-10-12 06:57:00,2.62455,2.62455,2.61882,2.6199,15000000.0
2007-10-12 06:58:00,2.62126,2.62321,2.62126,2.62321,5500000.0
2007-10-12 06:59:00,2.62134,2.62548,2.61971,2.62423,8500000.0
2007-10-12 07:00:00,2.62473,2.62602,2.62016,2.62276,12010000.0
2007-10-12 07:01:00,2.6215,2.62291,2.61855,2.61855,3250000.0
2007-10-12 07:02:00,2.62336,2.62558,2.62237,2.62258,7250000.0
2007-10-12 07:03:00,2.62343,2.62484,2.62169,2.62323,6880000.0
2007-10-12 07:05:00,2.62287,2.62519,2.6213,2.62185,7000000.0
2007-10-12 07:06:00,2.62462,2.62596,2.62014,2.62596,7500000.0
2007-10-12 07:07:00,2.62413,2.6248,2.61926,2.62264,6250000.0
2007-10-12 07:08:00,2.6238,2.62555,2.62336,2.62336,5500000.0
2007-10-12 07:09:00,2.62371,2.62542,2.62086,2.62398,12750000.0
2007-10-12 07:10:00,2.6252,2.62531,2.62151,2.62151,7380000.0
2007-10-12 07:11:00,2.62401,2.62495,2.62119,2.62277,7000000.0
2007-10-12 07:12:00,2.62401,2.62586,2.62281,2.62281,6380000.0
2007-10-12 07:13:00,2.62433,2.6249,2.61759,2.61943,5250000.0
2007-10-12 07:14:00,2.62289,2.62289,2.61555,2.61555,6880000.0
2007-10-12 07:15:00,2.62347,2.62458,2.61875,2.62241,11130000.0
2007-10-12 07:16:00,2.61841,2.6244,2.61841,2.6244,5130000.0
2007-10-12 07:17:00,2.62549,2.62549,2.62278,2.62297,8380000.0
2007-10-12 07:18:00,2.61736,2.62513,2.61736,2.62472,8880000.0
2007-10-12 07:19:00,2.62425,2.62531,2.62003,2.6212,12250000.0
2007-10-12 07:21:00,2.62392,2.62486,2.61722,2.6222,13130000.0
2007-10-12 07:22:00,2.61978,2.62532,2.61549,2.62532,6500000.0
2007-10-12 07:23:00,2.62486,2.62705,2.62379,2.62604,6000000.0
2007-10-12 07:24:00,2.62506,2.62605,2.6234,2.62552,5250000.0
2007-10-12 07:25:00,2.62376,2.62724,2.6233,2.6233,8380000.0
2007-10-12 07:26:00,2.62207,2.62613,2.62148,2.625,9250000.0
2007-10-12 07:27:00,2.6255,2.62628,2.62086,2.62628,5630000.0
2007-10-12 07:28:00,2.6247,2.62796,2.6247,2.62725,7010000.0
2007-10-12 07:29:00,2.62726,2.62726,2.62335,2.62682,14130000.0
2007-10-12 07:30:00,2.62418,2.6275,2.62156,2.62565,8630000.0
2007-10-12 07:31:00,2.62368,2.6262,2.62224,2.6239,5500000.0
2007-10-12 07:32:00,2.62424,2.6262,2.62048,2.6262,8880000.0
2007-10-12 07:33:00,2.62277,2.62624,2.62049,2.62615,10380000.0
2007-10-12 07:34:00,2.62562,2.62577,2.62247,2.62572,9750000.0
2007-10-12 07:35:00,2.62441,2.62723,2.62441,2.62678,10000000.0
2007-10-12 07:36:00,2.61959,2.62604,2.61959,2.6245,10500000.0
2007-10-12 07:37:00,2.62619,2.62723,2.62439,2.62723,6880000.0
2007-10-12 07:38:00,2.62672,2.62687,2.62325,2.62625,9000000.0
2007-10-12 07:39:00,2.62564,2.62812,2.62147,2.62273,7000000.0
2007-10-12 07:40:00,2.62439,2.62611,2.62439,2.62524,6500000.0
2007-10-12 07:41:00,2.62683,2.6273,2.62151,2.62452,11380000.0
2007-10-12 07:42:00,2.62747,2.62747,2.62161,2.625,7000000.0
2007-10-12 07:43:00,2.62364,2.6273,2.62201,2.6233,10130000.0
2007-10-12 07:44:00,2.62448,2.62736,2.62448,2.62622,8000000.0
2007-10-12 07:45:00,2.6241,2.6271,2.62326,2.62352,10130000.0
2007-10-12 07:46:00,2.6246,2.62642,2.62294,2.62294,7750000.0
2007-10-12 07:47:00,2.6238,2.62783,2.62378,2.62783,6130000.0
2007-10-12 07:48:00,2.62788,2.62788,2.62311,2.62311,5500000.0
2007-10-12 07:49:00,2.62262,2.62553,2.62232,2.62538,5250000.0
2007-10-12 07:50:00,2.62602,2.62602,2.62136,2.6246,12880000.0
2007-10-12 07:51:00,2.62335,2.62564,2.62046,2.62046,10000000.0
2007-10-12 07:52:00,2.6254,2.62593,2.62335,2.62505,11750000.0
2007-10-12 07:53:00,2.62459,2.62535,2.61767,2.62139,7750000.0
2007-10-12 07:54:00,2.62225,2.62471,2.61895,2.62471,8880000.0
2007-10-12 07:55:00,2.62165,2.62583,2.62165,2.62583,5750000.0
2007-10-12 07:56:00,2.62419,2.62504,2.61795,2.62139,7500000.0
2007-10-12 07:57:00,2.62613,2.62613,2.62265,2.62464,8000000.0
2007-10-12 07:58:00,2.61863,2.62442,2.61763,2.62371,7500000.0
2007-10-12 07:59:00,2.62432,2.62656,2.62274,2.62612,12750000.0
2007-10-12 08:00:00,2.62484,2.62571,2.62178,2.6219,5500000.0
2007-10-12 08:01:00,2.62372,2.62669,2.62332,2.62576,7750000.0
2007-10-12 08:02:00,2.62335,2.62665,2.61985,2.62643,15880000.0
2007-10-12 08:03:00,2.62275,2.62562,2.62187,2.62518,8750000.0
2007-10-12 08:04:00,2.62576,2.62688,2.62341,2.62688,10500000.0
2007-10-12 08:05:00,2.621,2.62626,2.621,2.62132,9250000.0
2007-10-12 08:06:00,2.62377,2.62755,2.62264,2.62687,9130000.0
2007-10-12 08:07:00,2.62679,2.62679,2.62186,2.62431,8250000.0
2007-10-12 08:08:00,2.62686,2.62686,2.62173,2.62644,7250000.0
2007-10-12 08:09:00,2.62703,2.62729,2.62218,2.62451,11000000.0
2007-10-12 08:10:00,2.62476,2.62686,2.62455,2.62455,7750000.0
2007-10-12 08:11:00,2.62875,2.62876,2.6261,2.62876,6380000.0
2007-10-12 08:12:00,2.62658,2.62785,2.62222,2.62508,5750000.0
2007-10-12 08:13:00,2.62514,2.62811,2.62514,2.62811,8750000.0
2007-10-12 08:14:00,2.62701,2.62745,2.62166,2.62745,11130000.0
2007-10-12 08:15:00,2.62815,2.62881,2.62553,2.62873,6500000.0
2007-10-12 08:16:00,2.62662,2.62876,2.62662,2.62781,6000000.0
2007-10-12 08:17:00,2.62888,2.62994,2.62753,2.62974,6750000.0
2007-10-12 08:18:00,2.62942,2.62982,2.62637,2.62747,6250000.0
2007-10-12 08:19:00,2.63056,2.63081,2.62803,2.62894,8130000.0
2007-10-12 08:20:00,2.62742,2.63016,2.62659,2.62815,8880000.0
2007-10-12 08:21:00,2.62695,2.6294,2.62695,2.62926,7250000.0
2007-10-12 08:22:00,2.62593,2.62948,2.62544,2.62928,8750000.0
2007-10-12 08:23:00,2.6297,2.6297,2.62631,2.6271,10000000.0
2007-10-12 08:24:00,2.62568,2.6294,2.62304,2.62862,7000000.0
2007-10-12 08:25:00,2.62878,2.62879,2.62611,2.62794,11380000.0
2007-10-12 08:26:00,2.62823,2.62862,2.62231,2.62862,7880000.0
2007-10-12 08:27:00,2.6285,2.62861,2.62478,2.62715,7250000.0
2007-10-12 08:28:00,2.62982,2.62982,2.62291,2.62522,7500000.0
2007-10-12 08:29:00,2.62792,2.62866,2.626,2.626,7750000.0
2007-10-12 08:30:00,2.62597,2.62839,2.62478,2.62724,19250000.0
2007-10-12 08:31:00,2.62754,2.6292,2.62198,2.62816,6000000.0
2007-10-12 08:32:00,2.62644,2.62904,2.6258,2.6258,6250000.0
2007-10-12 08:33:00,2.6294,2.6294,2.6259,2.6259,5750000.0
2007-10-12 08:34:00,2.62754,2.62827,2.62192,2.62771,5750000.0
2007-10-12 08:35:00,2.62614,2.62991,2.62324,2.62991,5250000.0
2007-10-12 08:36:00,2.62954,2.62954,2.62667,2.62912,12000000.0
2007-10-12 08:37:00,2.6269,2.62897,2.62632,2.62862,7750000.0
2007-10-12 08:38:00,2.62758,2.62788,2.62154,2.62345,5500000.0
2007-10-12 08:39:00,2.62609,2.62843,2.62372,2.62722,8000000.0
2007-10-12 08:40:00,2.62385,2.62884,2.62385,2.62884,7750000.0
2007-10-12 08:41:00,2.62528,2.62891,2.6221,2.62848,12750000.0
2007-10-12 08:42:00,2.62877,2.62881,2.62682,2.62725,12880000.0
2007-10-12 08:43:00,2.62574,2.62889,2.62215,2.62652,17750000.0
2007-10-12 08:44:00,2.6258,2.62911,2.62363,2.62838,10630000.0
2007-10-12 08:45:00,2.62734,2.62877,2.6253,2.62664,8130000.0
2007-10-12 08:46:00,2.62957,2.62958,2.62541,2.6286,5500000.0
2007-10-12 08:47:00,2.62845,2.62874,2.62477,2.62695,10750000.0
2007-10-12 08:48:00,2.62669,2.6282,2.62297,2.62788,16130000.0
2007-10-12 08:49:00,2.6269,2.62769,2.62373,2.62759,10250000.0
2007-10-12 08:50:00,2.62683,2.62683,2.62482,2.62489,6750000.0
2007-10-12 08:51:00,2.62462,2.62689,2.62344,2.62542,12010000.0
2007-10-12 08:52:00,2.62102,2.62684,2.62102,2.62529,8380000.0
2007-10-12 08:53:00,2.62645,2.62691,2.62062,2.62062,9500000.0
2007-10-12 08:54:00,2.62657,2.62657,2.62165,2.62558,8500000.0
2007-10-12 08:55:00,2.62358,2.62621,2.62357,2.62365,4880000.0
2007-10-12 08:56:00,2.6256,2.62578,2.6241,2.62436,7130000.0
2007-10-12 08:57:00,2.61959,2.62546,2.61925,2.62276,10500000.0
2007-10-12 08:58:00,2.62395,2.62458,2.6207,2.6231,7000000.0
2007-10-12 08:59:00,2.62442,2.62505,2.6203,2.62505,11750000.0
2007-10-12 09:00:00,2.62395,2.62683,2.62304,2.62436,7750000.0
2007-10-12 09:01:00,2.62598,2.62709,2.62327,2.62512,11500000.0
2007-10-12 09:02:00,2.62614,2.62736,2.62366,2.62573,8250000.0
2007-10-12 09:03:00,2.62552,2.6275,2.62316,2.62558,11130000.0
2007-10-12 09:04:00,2.62654,2.62926,2.62246,2.62691,6510000.0
2007-10-12 09:05:00,2.62762,2.62788,2.62384,2.62632,11630000.0
2007-10-12 09:06:00,2.62707,2.62707,2.62383,2.62626,10750000.0
2007-10-12 09:07:00,2.62695,2.62753,2.62219,2.62729,7500000.0
2007-10-12 09:08:00,2.62411,2.62852,2.62302,2.62762,11380000.0
2007-10-12 09:09:00,2.62738,2.62853,2.62454,2.62547,7250000.0
2007-10-12 09:10:00,2.62937,2.62993,2.62804,2.62976,10500000.0
2007-10-12 09:11:00,2.62619,2.62981,2.62615,2.62911,5630000.0
2007-10-12 09:12:00,2.63029,2.63081,2.62666,2.63052,9000000.0
2007-10-12 09:13:00,2.62934,2.62981,2.6218,2.62843,9500000.0
2007-10-12 09:14:00,2.63042,2.63042,2.62291,2.62858,6630000.0
2007-10-12 09:15:00,2.6292,2.62927,2.62336,2.62714,12750000.0
2007-10-12 09:16:00,2.62702,2.62924,2.62282,2.62829,11130000.0
2007-10-12 09:17:00,2.62901,2.63025,2.62487,2.62891,10750000.0
2007-10-12 09:18:00,2.62553,2.62987,2.62553,2.62923,9260000.0
2007-10-12 09:19:00,2.6295,2.62993,2.6245,2.62964,8250000.0
2007-10-12 09:20:00,2.62753,2.62915,2.62494,2.62612,8250000.0
2007-10-12 09:21:00,2.62912,2.62922,2.62276,2.62922,10750000.0
2007-10-12 09:22:00,2.62907,2.62907,2.62646,2.62794,8000000.0
2007-10-12 09:23:00,2.62922,2.62922,2.62414,2.62748,9760000.0
2007-10-12 09:24:00,2.62756,2.62844,2.62312,2.62844,6130000.0
2007-10-12 09:25:00,2.62868,2.62918,2.62466,2.6288,12250000.0
2007-10-12 09:26:00,2.6281,2.62813,2.62436,2.62693,6250000.0
2007-10-12 09:27:00,2.62732,2.62812,2.62244,2.62746,9630000.0
2007-10-12 09:28:00,2.62592,2.6277,2.62503,2.6277,10000000.0
2007-10-12 09:29:00,2.62702,2.62898,2.62191,2.62748,13500000.0
2007-10-12 09:30:00,2.6248,2.6277,2.62461,2.62571,6000000.0
2007-10-12 09:31:00,2.62608,2.62821,2.6229,2.62821,8500000.0
2007-10-12 09:32:00,2.62687,2.62816,2.62203,2.62706,7750000.0
2007-10-12 09:33:00,2.62896,2.62914,2.62486,2.62553,5880000.0
2007-10-12 09:34:00,2.62554,2.62854,2.62458,2.62602,8500000.0
2007-10-12 09:35:00,2.62553,2.62867,2.62288,2.62694,10750000.0
2007-10-12 09:36:00,2.6288,2.62922,2.62556,2.62922,7000000.0
2007-10-12 09:37:00,2.62858,2.62858,2.62177,2.6242,8630000.0
2007-10-12 09:38:00,2.62536,2.62741,2.62191,2.62537,5750000.0
2007-10-12 09:39:00,2.62465,2.62678,2.62465,2.62517,10750000.0
2007-10-12 09:40:00,2.62591,2.62714,2.62171,2.62171,7500000.0
2007-10-12 09:41:00,2.62525,2.62649,2.61965,2.6233,14250000.0
2007-10-12 09:42:00,2.6261,2.62841,2.62288,2.62731,18000000.0
2007-10-12 09:43:00,2.62231,2.62707,2.62231,2.62707,8750000.0
2007-10-12 09:44:00,2.62851,2.62851,2.62501,2.62549,10250000.0
2007-10-12 09:45:00,2.62694,2.62883,2.62403,2.62771,15380000.0
2007-10-12 09:46:00,2.62662,2.62742,2.62481,2.62675,6880000.0
2007-10-12 09:47:00,2.62621,2.62802,2.62415,2.62582,10000000.0
2007-10-12 09:48:00,2.62898,2.62898,2.62427,2.6259,9000000.0
2007-10-12 09:49:00,2.62382,2.62662,2.62382,2.62473,11000000.0
2007-10-12 09:50:00,2.62371,2.6266,2.62255,2.6262,9250000.0
2007-10-12 09:51:00,2.62716,2.62716,2.62177,2.62641,6750000.0
2007-10-12 09:52:00,2.6253,2.6276,2.62268,2.62645,10500000.0
2007-10-12 09:53:00,2.6266,2.6266,2.62352,2.62572,10250000.0
2007-10-12 09:54:00,2.62675,2.62768,2.62064,2.62654,12500000.0
2007-10-12 09:55:00,2.62686,2.62686,2.62325,2.6262,5500000.0
2007-10-12 09:56:00,2.62774,2.62774,2.62441,2.6261,5750000.0
2007-10-12 09:57:00,2.62558,2.62676,2.6241,2.62676,15750000.0
2007-10-12 09:58:00,2.62094,2.62652,2.62094,2.62498,11750000.0
2007-10-12 09:59:00,2.62319,2.62566,2.61919,2.62442,17250000.0
2007-10-12 10:00:00,2.62479,2.62553,2.62015,2.6252,5750000.0
2007-10-12 10:01:00,2.62567,2.6268,2.62159,2.62394,8250000.0
2007-10-12 10:02:00,2.62301,2.62706,2.61944,2.62352,8630000.0
2007-10-12 10:03:00,2.62628,2.62723,2.62262,2.62632,10880000.0
2007-10-12 10:04:00,2.624,2.6254,2.62378,2.62378,5500000.0
2007-10-12 10:05:00,2.62706,2.62706,2.62265,2.62419,10750000.0
2007-10-12 10:06:00,2.62602,2.62665,2.62126,2.62665,12250000.0
2007-10-12 10:07:00,2.6269,2.62746,2.62478,2.62651,5250000.0
2007-10-12 10:08:00,2.62456,2.6285,2.62249,2.6285,11380000.0
2007-10-12 10:09:00,2.62594,2.62735,2.62404,2.62657,8500000.0
2007-10-12 10:10:00,2.62727,2.62811,2.62243,2.62356,9630000.0
2007-10-12 10:11:00,2.62339,2.62709,2.6215,2.62692,6750000.0
2007-10-12 10:12:00,2.62646,2.62759,2.62238,2.62759,10000000.0
2007-10-12 10:13:00,2.62435,2.62775,2.62353,2.62679,11000000.0
2007-10-12 10:14:00,2.62803,2.62803,2.6226,2.62645,6000000.0
2007-10-12 10:15:00,2.6268,2.62757,2.62378,2.62609,6880000.0
2007-10-12 10:16:00,2.62905,2.62905,2.62546,2.62666,5500000.0
2007-10-12 10:17:00,2.62875,2.62989,2.62542,2.62845,8750000.0
2007-10-12 10:18:00,2.62945,2.62966,2.62603,2.62847,14000000.0
2007-10-12 10:19:00,2.62736,2.62768,2.62505,2.62645,8250000.0
2007-10-12 10:20:00,2.62558,2.62775,2.62558,2.62641,7500000.0
2007-10-12 10:21:00,2.62675,2.6281,2.62315,2.62713,9750000.0
2007-10-12 10:22:00,2.62703,2.62909,2.62664,2.62857,7880000.0
2007-10-12 10:23:00,2.62821,2.62828,2.62322,2.62828,6500000.0
2007-10-12 10:24:00,2.6291,2.62995,2.62304,2.62304,9000000.0
2007-10-12 10:25:00,2.62357,2.62859,2.62357,2.62716,8250000.0
2007-10-12 10:26:00,2.62473,2.62943,2.62324,2.62777,13250000.0
2007-10-12 10:27:00,2.62396,2.62814,2.62396,2.62614,6750000.0
2007-10-12 10:28:00,2.62896,2.62896,2.62508,2.62636,5250000.0
2007-10-12 10:29:00,2.6258,2.62828,2.62526,2.62729,7500000.0
2007-10-12 10:30:00,2.62879,2.62879,2.62325,2.62384,8500000.0
2007-10-12 10:31:00,2.62459,2.62789,2.62459,2.6273,7130000.0
2007-10-12 10:32:00,2.6267,2.62808,2.62353,2.62613,11380000.0
2007-10-12 10:33:00,2.62652,2.62777,2.62324,2.62345,6250000.0
2007-10-12 10:34:00,2.6278,2.62823,2.62417,2.62581,7880000.0
2007-10-12 10:35:00,2.62501,2.62729,2.62163,2.62163,5750000.0
2007-10-12 10:36:00,2.62681,2.62707,2.62349,2.62641,9250000.0
2007-10-12 10:37:00,2.62789,2.62789,2.62311,2.62422,7250000.0
2007-10-12 10:38:00,2.62752,2.62755,2.623,2.62715,8500000.0
2007-10-12 10:39:00,2.62739,2.62739,2.62364,2.62531,8750000.0
2007-10-12 10:40:00,2.62629,2.62811,2.62336,2.62336,14750000.0
2007-10-12 10:41:00,2.62783,2.62783,2.62367,2.62636,10500000.0
2007-10-12 10:42:00,2.62809,2.62813,2.624,2.62425,8880000.0
2007-10-12 10:43:00,2.62749,2.62786,2.6256,2.62786,7380000.0
2007-10-12 10:44:00,2.62661,2.62817,2.62433,2.62492,14750000.0
2007-10-12 10:45:00,2.62243,2.62761,2.62225,2.62644,7750000.0
2007-10-12 10:46:00,2.62756,2.62756,2.62274,2.6263,7250000.0
2007-10-12 10:47:00,2.62497,2.62657,2.62357,2.62507,5380000.0
2007-10-12 10:48:00,2.62659,2.62665,2.62062,2.62318,5500000.0
2007-10-12 10:49:00,2.62534,2.62598,2.62117,2.62117,12500000.0
2007-10-12 10:50:00,2.62521,2.62632,2.62366,2.62366,10750000.0
2007-10-12 10:51:00,2.6232,2.625,2.62093,2.62093,8630000.0
2007-10-12 10:52:00,2.62608,2.62608,2.62201,2.62585,16380000.0
2007-10-12 10:53:00,2.62443,2.62573,2.62157,2.62472,9000000.0
2007-10-12 10:54:00,2.62238,2.62444,2.61793,2.62188,8510000.0
2007-10-12 10:55:00,2.62382,2.6241,2.62031,2.62229,6750000.0
2007-10-12 10:56:00,2.62136,2.62483,2.62117,2.62265,8500000.0
2007-10-12 10:57:00,2.62071,2.62486,2.62071,2.62465,8750000.0
2007-10-12 10:58:00,2.62431,2.62481,2.61849,2.6231,8260000.0
2007-10-12 10:59:00,2.62505,2.62505,2.61893,2.62454,9130000.0
2007-10-12 11:00:00,2.62428,2.62499,2.62102,2.62461,10130000.0
2007-10-12 11:01:00,2.62173,2.62333,2.61814,2.62251,8500000.0
2007-10-12 11:02:00,2.62354,2.62453,2.62217,2.62268,6750000.0
2007-10-12 11:03:00,2.62614,2.62614,2.62283,2.62601,9010000.0
2007-10-12 11:04:00,2.62153,2.62608,2.62153,2.62599,6250000.0
2007-10-12 11:05:00,2.62263,2.62658,2.62233,2.62533,12250000.0
2007-10-12 11:06:00,2.62415,2.62611,2.62415,2.6249,7130000.0
2007-10-12 11:07:00,2.62431,2.62755,2.62359,2.62359,5500000.0
2007-10-12 11:08:00,2.62638,2.62638,2.62399,2.62608,5880000.0
2007-10-12 11:09:00,2.62459,2.62697,2.62213,2.62697,9500000.0
2007-10-12 11:10:00,2.6273,2.6273,2.62289,2.62612,7000000.0
2007-10-12 11:11:00,2.62573,2.62589,2.62095,2.62495,10380000.0
2007-10-12 11:12:00,2.62654,2.62654,2.62319,2.62357,5750000.0
2007-10-12 11:13:00,2.62401,2.62665,2.6227,2.6227,13260000.0
2007-10-12 11:14:00,2.6262,2.62724,2.62327,2.62724,7760000.0
2007-10-12 11:15:00,2.62494,2.62691,2.62401,2.62483,9250000.0
2007-10-12 11:16:00,2.6271,2.6271,2.62378,2.62378,7500000.0
2007-10-12 11:17:00,2.62596,2.62825,2.62321,2.62647,8760000.0
2007-10-12 11:18:00,2.62656,2.62749,2.62032,2.62443,10000000.0
2007-10-12 11:19:00,2.62725,2.62746,2.62255,2.62729,7250000.0
2007-10-12 11:20:00,2.62693,2.6279,2.62456,2.62526,6880000.0
2007-10-12 11:21:00,2.62874,2.62874,2.62293,2.62729,10750000.0
2007-10-12 11:22:00,2.62768,2.62795,2.62298,2.62321,6880000.0
2007-10-12 11:23:00,2.62666,2.62855,2.62409,2.62773,12880000.0
2007-10-12 11:24:00,2.62862,2.62871,2.62399,2.62542,6000000.0
2007-10-12 11:25:00,2.6282,2.62824,2.62551,2.62789,13130000.0
2007-10-12 11:26:00,2.62729,2.62862,2.62398,2.62862,12000000.0
2007-10-12 11:27:00,2.626,2.62975,2.62569,2.62835,7630000.0
2007-10-12 11:28:00,2.62796,2.62796,2.62231,2.62231,8000000.0
2007-10-12 11:29:00,2.62766,2.62809,2.62226,2.62809,7130000.0
2007-10-12 11:30:00,2.62297,2.62747,2.62297,2.62747,6500000.0
2007-10-12 11:31:00,2.62781,2.62781,2.62143,2.62388,13000000.0
2007-10-12 11:32:00,2.62673,2.62739,2.62264,2.62665,12000000.0
2007-10-12 11:33:00,2.62741,2.62817,2.6234,2.62817,10880000.0
2007-10-12 11:34:00,2.62759,2.62847,2.62463,2.62754,7130000.0
2007-10-12 11:35:00,2.62661,2.62847,2.6229,2.62593,10130000.0
2007-10-12 11:36:00,2.62833,2.62907,2.62426,2.62426,9250000.0
2007-10-12 11:37:00,2.62576,2.6285,2.6242,2.6285,8750000.0
2007-10-12 11:38:00,2.62468,2.62748,2.62432,2.62691,6750000.0
2007-10-12 11:39:00,2.62872,2.62981,2.62536,2.62779,8500000.0
2007-10-12 11:40:00,2.62613,2.62955,2.6257,2.62578,11630000.0
2007-10-12 11:41:00,2.62856,2.63028,2.62654,2.63028,8250000.0
2007-10-12 11:42:00,2.62812,2.62932,2.6259,2.626,10000000.0
2007-10-12 11:43:00,2.62727,2.62939,2.6232,2.62611,8500000.0
2007-10-12 11:44:00,2.62872,2.62878,2.62658,2.62737,10130000.0
2007-10-12 11:45:00,2.62754,2.62941,2.62625,2.62736,9380000.0
2007-10-12 11:46:00,2.62784,2.62865,2.62571,2.62756,5500000.0
2007-10-12 11:47:00,2.62793,2.63003,2.62197,2.62937,9000000.0
2007-10-12 11:48:00,2.62843,2.63005,2.62657,2.62931,11500000.0
2007-10-12 11:49:00,2.62979,2.63074,2.62395,2.62675,10000000.0
2007-10-12 11:50:00,2.63021,2.63036,2.62808,2.62963,8500000.0
2007-10-12 11:51:00,2.63041,2.63041,2.6271,2.6271,5750000.0
2007-10-12 11:52:00,2.63025,2.63025,2.62694,2.62694,10130000.0
2007-10-12 11:53:00,2.62817,2.62933,2.62658,2.62658,6000000.0
2007-10-12 11:54:00,2.62822,2.63004,2.62422,2.62937,10250000.0
2007-10-12 11:55:00,2.62726,2.62971,2.62617,2.62819,6500000.0
2007-10-12 11:56:00,2.62965,2.63057,2.62677,2.62858,7000000.0
2007-10-12 11:57:00,2.62405,2.62939,2.62405,2.62827,6500000.0
2007-10-12 11:58:00,2.62329,2.62941,2.62329,2.6277,14000000.0
2007-10-12 11:59:00,2.62873,2.62902,2.62351,2.62812,9000000.0
2007-10-12 12:00:00,2.62819,2.62965,2.62532,2.62965,8260000.0
2007-10-12 12:01:00,2.62598,2.62926,2.62598,2.62921,8500000.0
2007-10-12 12:02:00,2.6247,2.62941,2.6247,2.62854,7000000.0
2007-10-12 12:03:00,2.62702,2.6298,2.6253,2.6253,6500000.0
2007-10-12 12:04:00,2.63061,2.63079,2.62553,2.62968,6750000.0
2007-10-12 12:05:00,2.62732,2.62964,2.62398,2.62964,9000000.0
2007-10-12 12:06:00,2.62841,2.63023,2.62624,2.63023,10630000.0
2007-10-12 12:07:00,2.62796,2.62919,2.6242,2.62714,7000000.0
2007-10-12 12:08:00,2.62914,2.6306,2.62656,2.63014,7250000.0
2007-10-12 12:09:00,2.6285,2.6305,2.62451,2.62997,10130000.0
2007-10-12 12:10:00,2.63029,2.63029,2.62283,2.62987,8750000.0
2007-10-12 12:11:00,2.63013,2.63038,2.62852,2.62944,7500000.0
2007-10-12 12:12:00,2.62751,2.62966,2.62703,2.62966,9130000.0
2007-10-12 12:13:00,2.62849,2.62987,2.62563,2.62982,11500000.0
2007-10-12 12:14:00,2.62941,2.63095,2.62737,2.63089,11510000.0
2007-10-12 12:15:00,2.6242,2.62894,2.6242,2.62681,8880000.0
2007-10-12 12:16:00,2.63,2.63,2.6262,2.62786,5250000.0
2007-10-12 12:17:00,2.62966,2.62966,2.62668,2.6287,5250000.0
2007-10-12 12:18:00,2.6259,2.63002,2.6259,2.62623,6500000.0
2007-10-12 12:19:00,2.62709,2.62917,2.62341,2.62784,6760000.0
2007-10-12 12:20:00,2.62843,2.62968,2.62283,2.62843,7380000.0
2007-10-12 12:21:00,2.62964,2.62989,2.6237,2.62595,11510000.0
2007-10-12 12:22:00,2.63013,2.63013,2.62631,2.62712,6880000.0
2007-10-12 12:23:00,2.63032,2.63032,2.62511,2.62908,9500000.0
2007-10-12 12:24:00,2.62307,2.62902,2.62307,2.62641,10750000.0
2007-10-12 12:25:00,2.63069,2.63069,2.62755,2.62844,6750000.0
2007-10-12 12:26:00,2.62895,2.62946,2.62608,2.62946,10250000.0
2007-10-12 12:27:00,2.62917,2.62917,2.62386,2.62878,11250000.0
2007-10-12 12:28:00,2.62591,2.6292,2.62591,2.62873,8000000.0
2007-10-12 12:29:00,2.6282,2.62929,2.62691,2.62846,6250000.0
2007-10-12 12:30:00,2.62629,2.62844,2.6245,2.6251,5130000.0
2007-10-12 12:31:00,2.62646,2.62857,2.6252,2.62857,5750000.0
2007-10-12 12:32:00,2.62886,2.62886,2.62659,2.62811,6750000.0
2007-10-12 12:33:00,2.6288,2.6288,2.62426,2.62823,12510000.0
2007-10-12 12:34:00,2.62713,2.62946,2.62631,2.62631,9500000.0
2007-10-12 12:35:00,2.6296,2.62979,2.6241,2.62792,10000000.0
2007-10-12 12:36:00,2.62808,2.62828,2.62401,2.62716,5630000.0
2007-10-12 12:37:00,2.62643,2.62954,2.62335,2.62869,13130000.0
2007-10-12 12:38:00,2.62842,2.62904,2.62129,2.62631,11750000.0
2007-10-12 12:39:00,2.6292,2.62976,2.62426,2.62895,6000000.0
2007-10-12 12:40:00,2.62527,2.62916,2.62527,2.62852,11750000.0
2007-10-12 12:41:00,2.6266,2.62987,2.62587,2.62987,7750000.0
2007-10-12 12:42:00,2.62883,2.63025,2.62443,2.63025,15750000.0
2007-10-12 12:43:00,2.62837,2.62983,2.62748,2.62872,7130000.0
2007-10-12 12:44:00,2.62724,2.62963,2.62537,2.62937,10630000.0
2007-10-12 12:45:00,2.62538,2.62944,2.62538,2.62812,8000000.0
2007-10-12 12:46:00,2.63028,2.63028,2.62296,2.62512,10000000.0
2007-10-12 12:47:00,2.62764,2.62899,2.62538,2.62785,7630000.0
2007-10-12 12:48:00,2.629,2.629,2.62563,2.62719,12750000.0
2007-10-12 12:49:00,2.62657,2.62907,2.62581,2.62907,7630000.0
2007-10-12 12:50:00,2.62866,2.62944,2.62539,2.62897,13130000.0
2007-10-12 12:51:00,2.62969,2.62969,2.62315,2.62627,7250000.0
2007-10-12 12:52:00,2.62792,2.62832,2.62413,2.62832,7500000.0
2007-10-12 12:53:00,2.62692,2.62903,2.62689,2.62903,8500000.0
2007-10-12 12:54:00,2.62428,2.62918,2.62428,2.62828,12880000.0
2007-10-12 12:55:00,2.62609,2.62938,2.62381,2.62781,9000000.0
2007-10-12 12:56:00,2.6243,2.62903,2.62348,2.62496,13130000.0
2007-10-12 12:57:00,2.62657,2.62768,2.62282,2.62574,11000000.0
2007-10-12 12:58:00,2.62825,2.62878,2.62405,2.62684,10000000.0
2007-10-12 12:59:00,2.62578,2.62881,2.62578,2.62762,10250000.0
2007-10-12 13:00:00,2.62667,2.62892,2.62526,2.62892,8130000.0
2007-10-12 13:01:00,2.62536,2.62816,2.62536,2.626,8000000.0
2007-10-12 13:02:00,2.62835,2.62861,2.62528,2.62688,7500000.0
2007-10-12 13:03:00,2.62881,2.62916,2.6235,2.62836,10130000.0
2007-10-12 13:04:00,2.62699,2.62954,2.6262,2.62708,14500000.0
2007-10-12 13:05:00,2.62902,2.63052,2.62535,2.62842,11000000.0
2007-10-12 13:06:00,2.62509,2.62844,2.62509,2.6273,9630000.0
2007-10-12 13:07:00,2.62851,2.62856,2.62401,2.62856,14000000.0
2007-10-12 13:08:00,2.62709,2.62888,2.62543,2.62759,10500000.0
2007-10-12 13:09:00,2.62798,2.62874,2.6236,2.62634,8510000.0
2007-10-12 13:10:00,2.62753,2.6284,2.62485,2.62767,6750000.0
2007-10-12 13:11:00,2.62747,2.63027,2.62454,2.62454,10260000.0
2007-10-12 13:12:00,2.62826,2.62834,2.62318,2.62318,8260000.0
2007-10-12 13:13:00,2.62694,2.62878,2.62311,2.62638,11130000.0
2007-10-12 13:14:00,2.62789,2.62799,2.62403,2.62767,9630000.0
2007-10-12 13:15:00,2.62808,2.6283,2.62261,2.62261,9250000.0
2007-10-12 13:16:00,2.62943,2.62943,2.6243,2.62498,9500000.0
2007-10-12 13:17:00,2.62488,2.6281,2.62488,2.62531,6250000.0
2007-10-12 13:18:00,2.62755,2.62801,2.62414,2.62592,6250000.0
2007-10-12 13:19:00,2.62616,2.62926,2.62536,2.62926,6500000.0
2007-10-12 13:20:00,2.6272,2.62939,2.62616,2.62616,5750000.0
2007-10-12 13:21:00,2.63068,2.63068,2.62461,2.62987,7750000.0
2007-10-12 13:22:00,2.63063,2.63081,2.62747,2.62944,8250000.0
2007-10-12 13:23:00,2.62728,2.62994,2.62347,2.62908,14500000.0
2007-10-12 13:24:00,2.62992,2.63027,2.62482,2.62929,14500000.0
2007-10-12 13:25:00,2.63065,2.63076,2.62747,2.63023,9750000.0
2007-10-12 13:26:00,2.63085,2.63085,2.62776,2.62994,9250000.0
2007-10-12 13:27:00,2.62908,2.63031,2.62578,2.63031,11500000.0
2007-10-12 13:28:00,2.62938,2.62944,2.62554,2.62554,8130000.0
2007-10-12 13:29:00,2.62658,2.63092,2.62658,2.63092,5750000.0
2007-10-12 13:30:00,2.63025,2.6303,2.62433,2.62967,8510000.0
2007-10-12 13:31:00,2.62829,2.62962,2.62319,2.62319,8880000.0
2007-10-12 13:32:00,2.63038,2.63038,2.62624,2.62855,7250000.0
2007-10-12 13:33:00,2.62625,2.63038,2.62612,2.63038,8880000.0
2007-10-12 13:34:00,2.6303,2.63111,2.6281,2.62917,8510000.0
2007-10-12 13:35:00,2.62955,2.63098,2.62674,2.62806,10250000.0
2007-10-12 13:36:00,2.62767,2.63099,2.62515,2.62862,8250000.0
2007-10-12 13:37:00,2.62766,2.63053,2.62627,2.62627,9250000.0
2007-10-12 13:38:00,2.6272,2.6297,2.62514,2.62953,7250000.0
2007-10-12 13:39:00,2.62883,2.63079,2.62652,2.63003,9130000.0
2007-10-12 13:40:00,2.62665,2.62961,2.62402,2.62429,5500000.0
2007-10-12 13:41:00,2.63109,2.63109,2.62756,2.62756,8500000.0
2007-10-12 13:42:00,2.63001,2.63086,2.62874,2.63079,8130000.0
2007-10-12 13:43:00,2.63137,2.63137,2.62601,2.62971,10750000.0
2007-10-12 13:44:00,2.6283,2.63071,2.62757,2.62793,7500000.0
2007-10-12 13:45:00,2.62671,2.63126,2.62671,2.62746,8500000.0
2007-10-12 13:46:00,2.63123,2.63236,2.62824,2.63236,8750000.0
2007-10-12 13:47:00,2.62936,2.63198,2.62862,2.6306,10000000.0
2007-10-12 13:48:00,2.63191,2.63199,2.62875,2.62949,11750000.0
2007-10-12 13:49:00,2.63162,2.63162,2.62774,2.62954,7000000.0
2007-10-12 13:50:00,2.62967,2.63169,2.6281,2.63149,7750000.0
2007-10-12 13:51:00,2.63226,2.63306,2.62858,2.63306,7750000.0
2007-10-12 13:52:00,2.63216,2.63219,2.62801,2.62909,10630000.0
2007-10-12 13:53:00,2.63246,2.63306,2.62723,2.63192,6500000.0
2007-10-12 13:54:00,2.63188,2.63291,2.62878,2.63138,5630000.0
2007-10-12 13:55:00,2.62939,2.63291,2.62939,2.63042,10250000.0
2007-10-12 13:56:00,2.62981,2.63292,2.6296,2.6296,9130000.0
2007-10-12 13:57:00,2.63054,2.63322,2.62909,2.63014,7750000.0
2007-10-12 13:58:00,2.6302,2.63347,2.62699,2.63126,8500000.0
2007-10-12 13:59:00,2.6317,2.63236,2.62925,2.62925,7500000.0
2007-10-12 14:00:00,2.62645,2.63179,2.62645,2.63179,8000000.0
2007-10-12 14:01:00,2.63004,2.63247,2.62804,2.63228,10630000.0
2007-10-12 14:02:00,2.63264,2.63264,2.62898,2.62996,8630000.0
2007-10-12 14:03:00,2.62969,2.63139,2.62585,2.62585,7750000.0
2007-10-12 14:04:00,2.62863,2.6327,2.62735,2.6324,5250000.0
2007-10-12 14:05:00,2.62707,2.63037,2.6255,2.62699,8130000.0
2007-10-12 14:06:00,2.62911,2.63188,2.62767,2.6311,10500000.0
2007-10-12 14:07:00,2.63094,2.63094,2.62545,2.62961,9510000.0
2007-10-12 14:08:00,2.62973,2.63202,2.624,2.62841,8000000.0
2007-10-12 14:09:00,2.63026,2.63052,2.62855,2.62855,7750000.0
2007-10-12 14:10:00,2.62924,2.63274,2.6282,2.6282,12250000.0
2007-10-12 14:11:00,2.6278,2.63132,2.62477,2.63132,5500000.0
2007-10-12 14:12:00,2.62858,2.63161,2.6277,2.63049,9130000.0
2007-10-12 14:13:00,2.62944,2.63205,2.62847,2.63205,8750000.0
2007-10-12 14:14:00,2.63032,2.63052,2.62844,2.63052,6250000.0
2007-10-12 14:15:00,2.62877,2.63137,2.62505,2.63075,8750000.0
2007-10-12 14:16:00,2.62954,2.63162,2.62649,2.63162,11000000.0
2007-10-12 14:17:00,2.63111,2.63163,2.62689,2.62987,10750000.0
2007-10-12 14:18:00,2.63065,2.63144,2.62804,2.63104,6500000.0
2007-10-12 14:19:00,2.6305,2.63066,2.62336,2.62768,13380000.0
2007-10-12 14:20:00,2.63199,2.63199,2.62355,2.63041,8500000.0
2007-10-12 14:21:00,2.62961,2.63203,2.62891,2.63166,12880000.0
2007-10-12 14:22:00,2.6262,2.6317,2.6262,2.63057,5250000.0
2007-10-12 14:23:00,2.63115,2.63134,2.62708,2.6304,10250000.0
2007-10-12 14:24:00,2.63077,2.63077,2.62652,2.62974,11500000.0
2007-10-12 14:25:00,2.63009,2.63081,2.62728,2.63055,11500000.0
2007-10-12 14:26:00,2.63078,2.63115,2.62336,2.63098,11270000.0
2007-10-12 14:27:00,2.62983,2.63042,2.62864,2.6301,7000000.0
2007-10-12 14:28:00,2.62945,2.6304,2.62677,2.62839,6500000.0
2007-10-12 14:29:00,2.6289,2.63008,2.6252,2.62968,8250000.0
2007-10-12 14:30:00,2.62806,2.63289,2.62806,2.63289,10380000.0
2007-10-12 14:31:00,2.62784,2.63319,2.62784,2.62994,7500000.0
2007-10-12 14:32:00,2.63216,2.63216,2.62689,2.63203,8500000.0
2007-10-12 14:33:00,2.63176,2.63222,2.62831,2.62904,9000000.0
2007-10-12 14:34:00,2.63192,2.63228,2.62859,2.63228,15500000.0
2007-10-12 14:35:00,2.62967,2.63395,2.62967,2.63391,12000000.0
2007-10-12 14:36:00,2.63416,2.63416,2.62871,2.63369,11000000.0
2007-10-12 14:37:00,2.6311,2.63304,2.62731,2.63211,14000000.0
2007-10-12 14:38:00,2.63246,2.63246,2.62955,2.63057,7380000.0
2007-10-12 14:39:00,2.63253,2.63253,2.62779,2.62779,9130000.0
2007-10-12 14:40:00,2.63074,2.63305,2.62876,2.62982,9000000.0
2007-10-12 14:41:00,2.63261,2.63261,2.62405,2.62405,6630000.0
2007-10-12 14:42:00,2.62638,2.6311,2.62406,2.62737,14500000.0
2007-10-12 14:43:00,2.6258,2.63115,2.62023,2.62662,9000000.0
2007-10-12 14:44:00,2.62632,2.63059,2.62527,2.62602,6250000.0
2007-10-12 14:45:00,2.62452,2.62914,2.61962,2.61962,7250000.0
2007-10-12 14:46:00,2.62682,2.62868,2.62125,2.6265,11250000.0
2007-10-12 14:47:00,2.62231,2.62832,2.62231,2.62551,8500000.0
2007-10-12 14:48:00,2.6256,2.62587,2.62167,2.62506,8500000.0
2007-10-12 14:49:00,2.62518,2.62566,2.62182,2.6242,9750000.0
2007-10-12 14:50:00,2.62446,2.62446,2.62014,2.6239,7500000.0
2007-10-12 14:51:00,2.62336,2.62442,2.62235,2.62425,5380000.0
2007-10-12 14:52:00,2.62254,2.62724,2.62045,2.62473,10630000.0
2007-10-12 14:53:00,2.62164,2.62524,2.61931,2.62173,8750000.0
2007-10-12 14:54:00,2.62347,2.62481,2.62026,2.62142,9250000.0
2007-10-12 14:55:00,2.62491,2.62601,2.62163,2.62413,7250000.0
2007-10-12 14:56:00,2.62299,2.62458,2.61927,2.61927,10250000.0
2007-10-12 14:57:00,2.6249,2.6249,2.6194,2.62241,9250000.0
2007-10-12 14:58:00,2.61967,2.62425,2.61967,2.62408,9000000.0
2007-10-12 14:59:00,2.62164,2.62436,2.61988,2.62394,8250000.0
2007-10-12 15:00:00,2.62198,2.62354,2.61953,2.62308,13000000.0
2007-10-12 15:01:00,2.62377,2.62377,2.6176,2.61992,8000000.0
2007-10-12 15:02:00,2.62074,2.62347,2.61892,2.61892,12750000.0
2007-10-12 15:03:00,2.62008,2.62339,2.61435,2.6204,11630000.0
2007-10-12 15:04:00,2.61936,2.62364,2.61801,2.61854,11000000.0
2007-10-12 15:05:00,2.62188,2.62349,2.61779,2.62072,11250000.0
2007-10-12 15:06:00,2.62196,2.62278,2.62014,2.62127,8380000.0
2007-10-12 15:07:00,2.62133,2.62345,2.61676,2.62345,10250000.0
2007-10-12 15:08:00,2.61918,2.62125,2.61476,2.61653,8000000.0
2007-10-12 15:09:00,2.61838,2.6208,2.61751,2.61869,11630000.0
2007-10-12 15:10:00,2.62015,2.62141,2.61652,2.62115,7750000.0
2007-10-12 15:11:00,2.61957,2.62212,2.61592,2.6219,7750000.0
2007-10-12 15:12:00,2.62087,2.62224,2.61955,2.62224,8000000.0
2007-10-12 15:13:00,2.6188,2.62165,2.61803,2.62036,6250000.0
2007-10-12 15:14:00,2.61782,2.62258,2.61662,2.62258,9500000.0
2007-10-12 15:15:00,2.62244,2.62244,2.61698,2.62179,9250000.0
2007-10-12 15:16:00,2.62183,2.62297,2.61784,2.62075,12250000.0
2007-10-12 15:17:00,2.62263,2.62288,2.6196,2.62288,9500000.0
2007-10-12 15:18:00,2.62233,2.62333,2.61701,2.62333,10130000.0
2007-10-12 15:19:00,2.62316,2.62362,2.61928,2.61928,9000000.0
2007-10-12 15:20:00,2.62382,2.62382,2.62088,2.62313,8750000.0
2007-10-12 15:21:00,2.62079,2.6234,2.61908,2.6234,12250000.0
2007-10-12 15:22:00,2.62494,2.62607,2.61929,2.62592,10260000.0
2007-10-12 15:23:00,2.62582,2.62702,2.62257,2.62615,12630000.0
2007-10-12 15:24:00,2.62343,2.62505,2.62165,2.62505,6000000.0
2007-10-12 15:25:00,2.62577,2.62692,2.62145,2.62592,8750000.0
2007-10-12 15:26:00,2.62265,2.62739,2.61976,2.6267,5880000.0
2007-10-12 15:27:00,2.62517,2.62766,2.62147,2.62639,6880000.0
2007-10-12 15:28:00,2.62627,2.6267,2.62314,2.6252,6000000.0
2007-10-12 15:29:00,2.62491,2.62663,2.62323,2.62619,8630000.0
2007-10-12 15:30:00,2.62256,2.62676,2.62256,2.62458,9380000.0
2007-10-12 15:31:00,2.62367,2.62649,2.62254,2.62551,9000000.0
2007-10-12 15:32:00,2.62661,2.62787,2.62361,2.6275,7000000.0
2007-10-12 15:33:00,2.62608,2.62608,2.62164,2.62518,10750000.0
2007-10-12 15:34:00,2.62547,2.62647,2.62317,2.62565,8500000.0
2007-10-12 15:35:00,2.62314,2.62698,2.62314,2.62602,11000000.0
2007-10-12 15:36:00,2.6252,2.62561,2.62249,2.62482,8000000.0
2007-10-12 15:37:00,2.62571,2.62571,2.62062,2.62464,10130000.0
2007-10-12 15:38:00,2.6217,2.62503,2.61872,2.62254,12000000.0
2007-10-12 15:39:00,2.6217,2.62324,2.6175,2.62152,8000000.0
2007-10-12 15:40:00,2.62359,2.62479,2.6214,2.62479,6250000.0
2007-10-12 15:41:00,2.62243,2.62481,2.622,2.62481,7000000.0
2007-10-12 15:42:00,2.6222,2.62508,2.61905,2.62069,6000000.0
2007-10-12 15:43:00,2.62338,2.62541,2.62159,2.6228,12000000.0
2007-10-12 15:44:00,2.62367,2.6237,2.62109,2.62109,6500000.0
2007-10-12 15:45:00,2.62225,2.6233,2.61865,2.62298,10000000.0
2007-10-12 15:46:00,2.62154,2.62431,2.61923,2.62076,6500000.0
2007-10-12 15:47:00,2.62316,2.62383,2.62007,2.62383,6880000.0
2007-10-12 15:48:00,2.62292,2.62389,2.61941,2.61941,9000000.0
2007-10-12 15:49:00,2.62314,2.62314,2.61725,2.62178,9380000.0
2007-10-12 15:50:00,2.62345,2.62451,2.62059,2.62383,8380000.0
2007-10-12 15:51:00,2.62327,2.62427,2.62021,2.62415,7500000.0
2007-10-12 15:52:00,2.62288,2.62501,2.62223,2.62501,6380000.0
2007-10-12 15:53:00,2.62366,2.6248,2.61958,2.62281,8630000.0
2007-10-12 15:54:00,2.62436,2.62436,2.62015,2.62327,6500000.0
2007-10-12 15:55:00,2.62455,2.62506,2.61946,2.62312,8250000.0
2007-10-12 15:56:00,2.62425,2.62425,2.62014,2.62381,5250000.0
2007-10-12 15:57:00,2.62342,2.62468,2.6213,2.62382,8510000.0
2007-10-12 15:58:00,2.62429,2.6253,2.62008,2.6233,7250000.0
2007-10-12 15:59:00,2.62497,2.6264,2.6222,2.62519,11000000.0
2007-10-12 16:00:00,2.624,2.62486,2.62098,2.62442,9750000.0
2007-10-12 16:01:00,2.62315,2.62505,2.62066,2.62181,6500000.0
2007-10-12 16:02:00,2.62432,2.62432,2.61908,2.62171,11000000.0
2007-10-12 16:03:00,2.62398,2.6248,2.62,2.6248,6260000.0
2007-10-12 16:04:00,2.62537,2.62537,2.62001,2.62163,10000000.0
2007-10-12 16:05:00,2.62411,2.62624,2.62198,2.62624,5630000.0
2007-10-12 16:06:00,2.62685,2.62839,2.62197,2.62397,7130000.0
2007-10-12 16:07:00,2.62664,2.62765,2.62433,2.62765,17500000.0
2007-10-12 16:08:00,2.62472,2.62758,2.62171,2.62283,11260000.0
2007-10-12 16:09:00,2.62569,2.6268,2.62007,2.62531,8500000.0
2007-10-12 16:10:00,2.62598,2.6262,2.62127,2.62549,10760000.0
2007-10-12 16:11:00,2.62576,2.62576,2.62364,2.62364,5500000.0
2007-10-12 16:12:00,2.62534,2.62534,2.62176,2.6222,6000000.0
2007-10-12 16:13:00,2.62279,2.62467,2.61943,2.62444,12250000.0
2007-10-12 16:14:00,2.62394,2.62489,2.62131,2.62216,12750000.0
2007-10-12 16:15:00,2.62089,2.62387,2.61905,2.62259,8750000.0
2007-10-12 16:16:00,2.62398,2.62419,2.62032,2.62274,6750000.0
2007-10-12 16:17:00,2.62451,2.62451,2.62073,2.62396,12630000.0
2007-10-12 16:18:00,2.62408,2.62434,2.61508,2.62055,5750000.0
2007-10-12 16:19:00,2.62368,2.62419,2.62032,2.62173,6750000.0
2007-10-12 16:20:00,2.62247,2.62454,2.62219,2.62423,10000000.0
2007-10-12 16:21:00,2.62383,2.62431,2.61995,2.61995,5250000.0
2007-10-12 16:22:00,2.62313,2.62407,2.62068,2.62407,7500000.0
2007-10-12 16:23:00,2.62346,2.62404,2.61898,2.62404,7500000.0
2007-10-12 16:24:00,2.62488,2.62488,2.62163,2.62379,5250000.0
2007-10-12 16:25:00,2.62502,2.62502,2.62105,2.62196,5500000.0
2007-10-12 16:26:00,2.62221,2.62397,2.62193,2.62193,8250000.0
2007-10-12 16:27:00,2.62015,2.62374,2.61967,2.62159,13770000.0
2007-10-12 16:28:00,2.62245,2.62384,2.62084,2.62384,11500000.0
2007-10-12 16:29:00,2.62236,2.62356,2.62059,2.62356,8750000.0
2007-10-12 16:30:00,2.62357,2.62357,2.6185,2.62308,7250000.0
2007-10-12 16:31:00,2.62153,2.6229,2.61789,2.62268,8880000.0
2007-10-12 16:32:00,2.62208,2.62254,2.61857,2.62179,6750000.0
2007-10-12 16:33:00,2.62182,2.62203,2.6193,2.62131,11000000.0
2007-10-12 16:34:00,2.61826,2.62284,2.61672,2.62244,13750000.0
2007-10-12 16:35:00,2.62047,2.62178,2.61647,2.62159,14630000.0
2007-10-12 16:36:00,2.62115,2.62222,2.61518,2.62222,11630000.0
2007-10-12 16:37:00,2.62093,2.62288,2.61838,2.62263,5750000.0
2007-10-12 16:38:00,2.62029,2.62389,2.6161,2.62389,13500000.0
2007-10-12 16:39:00,2.62227,2.62353,2.61753,2.62198,6750000.0
2007-10-12 16:40:00,2.62171,2.62407,2.62135,2.62316,8500000.0
2007-10-12 16:41:00,2.6224,2.62356,2.6204,2.6204,6260000.0
2007-10-12 16:42:00,2.62078,2.62228,2.61901,2.62051,6880000.0
2007-10-12 16:43:00,2.62285,2.6232,2.61965,2.62019,10630000.0
2007-10-12 16:44:00,2.62218,2.62381,2.62006,2.62253,8250000.0
2007-10-12 16:45:00,2.61999,2.62237,2.61851,2.62237,10750000.0
2007-10-12 16:46:00,2.62194,2.62351,2.61859,2.62329,7000000.0
2007-10-12 16:47:00,2.6236,2.62536,2.6217,2.62346,10760000.0
2007-10-12 16:48:00,2.6237,2.62521,2.62185,2.62521,5510000.0
2007-10-12 16:49:00,2.62362,2.62484,2.62119,2.62458,15380000.0
2007-10-12 16:50:00,2.62366,2.625,2.62169,2.62415,6500000.0
2007-10-12 16:51:00,2.62404,2.6248,2.62061,2.62061,7250000.0
2007-10-12 16:52:00,2.62515,2.62515,2.62158,2.62501,10500000.0
2007-10-12 16:53:00,2.62488,2.62652,2.61914,2.62441,14250000.0
2007-10-12 16:54:00,2.62363,2.62621,2.62079,2.62438,7750000.0
2007-10-12 16:55:00,2.62595,2.62595,2.62285,2.62434,6500000.0
2007-10-12 16:56:00,2.62664,2.62664,2.62155,2.62625,11500000.0
2007-10-12 16:57:00,2.62551,2.6258,2.62392,2.6258,7380000.0
2007-10-12 16:58:00,2.62272,2.62489,2.62077,2.62374,8750000.0
2007-10-12 16:59:00,2.6238,2.6238,2.61948,2.62165,10750000.0
2007-10-12 17:00:00,2.62209,2.62464,2.62155,2.6242,6250000.0
2007-10-12 17:01:00,2.62452,2.62479,2.62061,2.62291,9130000.0
2007-10-12 17:02:00,2.62408,2.62408,2.61947,2.62007,8500000.0
2007-10-12 17:03:00,2.61959,2.62366,2.61871,2.61871,9000000.0
2007-10-12 17:04:00,2.62312,2.62312,2.61929,2.62129,16250000.0
2007-10-12 17:05:00,2.62237,2.62337,2.62018,2.62337,7750000.0
2007-10-12 17:06:00,2.62353,2.62353,2.6201,2.62215,5250000.0
2007-10-12 17:07:00,2.62247,2.62247,2.61993,2.62101,7000000.0
2007-10-12 17:08:00,2.62125,2.62204,2.61961,2.61961,11630000.0
2007-10-12 17:09:00,2.61998,2.62214,2.6174,2.6174,7000000.0
2007-10-12 17:10:00,2.62192,2.62249,2.6179,2.62249,11630000.0
2007-10-12 17:11:00,2.62134,2.6216,2.61931,2.61931,8500000.0
2007-10-12 17:12:00,2.62225,2.6229,2.6189,2.62021,9000000.0
2007-10-12 17:13:00,2.62351,2.62351,2.61956,2.62276,10250000.0
2007-10-12 17:14:00,2.6227,2.62345,2.61779,2.62139,6750000.0
2007-10-12 17:15:00,2.62202,2.62261,2.61805,2.62112,8130000.0
2007-10-12 17:16:00,2.6223,2.62383,2.61915,2.62383,10500000.0
2007-10-12 17:17:00,2.62101,2.62331,2.62085,2.62261,8880000.0
2007-10-12 17:18:00,2.61846,2.62328,2.61846,2.61923,6750000.0
2007-10-12 17:19:00,2.61673,2.62381,2.61673,2.62357,10750000.0
2007-10-12 17:20:00,2.6233,2.6241,2.62047,2.62047,5750000.0
2007-10-12 17:21:00,2.62309,2.62309,2.61972,2.62067,8750000.0
2007-10-12 17:22:00,2.62297,2.62366,2.61997,2.62366,13250000.0
2007-10-12 17:23:00,2.62223,2.62392,2.61914,2.6237,12000000.0
2007-10-12 17:24:00,2.62072,2.62417,2.61893,2.62417,9880000.0
2007-10-12 17:25:00,2.62433,2.62542,2.62064,2.62474,10010000.0
2007-10-12 17:26:00,2.62349,2.62428,2.6184,2.62428,12630000.0
2007-10-12 17:27:00,2.62349,2.62466,2.62148,2.62148,7500000.0
2007-10-12 17:28:00,2.62129,2.62435,2.62028,2.6224,7380000.0
2007-10-12 17:29:00,2.61825,2.62445,2.61746,2.6215,8250000.0
2007-10-12 17:30:00,2.62387,2.62437,2.62123,2.62123,6380000.0
2007-10-12 17:31:00,2.62357,2.62453,2.61953,2.61961,8880000.0
2007-10-12 17:32:00,2.62315,2.62337,2.61656,2.62288,7380000.0
2007-10-12 17:33:00,2.62504,2.62569,2.62058,2.62402,5750000.0
2007-10-12 17:34:00,2.62482,2.62507,2.6224,2.62395,7380000.0
2007-10-12 17:35:00,2.6251,2.62534,2.61864,2.62294,7630000.0
2007-10-12 17:36:00,2.6246,2.6246,2.62158,2.62229,6500000.0
2007-10-12 17:37:00,2.62346,2.62351,2.62004,2.62243,8630000.0
2007-10-12 17:38:00,2.62224,2.62326,2.61994,2.62229,11500000.0
2007-10-12 17:39:00,2.62075,2.62255,2.61772,2.62255,7250000.0
2007-10-12 17:40:00,2.62187,2.62187,2.61719,2.62128,5750000.0
2007-10-12 17:41:00,2.61855,2.62209,2.61855,2.62045,8250000.0
2007-10-12 17:42:00,2.62224,2.62224,2.61653,2.62142,7380000.0
2007-10-12 17:43:00,2.62095,2.6234,2.6198,2.6234,5510000.0
2007-10-12 17:44:00,2.62182,2.62237,2.61582,2.61886,10010000.0
2007-10-12 17:45:00,2.62239,2.62251,2.61724,2.62251,9750000.0
2007-10-12 17:46:00,2.62014,2.6227,2.6178,2.62159,8750000.0
2007-10-12 17:47:00,2.62182,2.62376,2.61927,2.62376,9000000.0
2007-10-12 17:48:00,2.61861,2.6238,2.61861,2.62329,5250000.0
2007-10-12 17:49:00,2.62294,2.62367,2.61995,2.62316,6630000.0
2007-10-12 17:50:00,2.62114,2.62348,2.61887,2.61908,11630000.0
2007-10-12 17:51:00,2.62137,2.62406,2.61966,2.62304,10500000.0
2007-10-12 17:52:00,2.62334,2.62334,2.61586,2.62175,9250000.0
2007-10-12 17:53:00,2.62372,2.62416,2.62181,2.62227,5750000.0
2007-10-12 17:54:00,2.62139,2.62372,2.61772,2.62364,12760000.0
2007-10-12 17:55:00,2.62223,2.62331,2.61913,2.62049,13000000.0
2007-10-12 17:56:00,2.62306,2.62357,2.61944,2.62134,13500000.0
2007-10-12 17:57:00,2.6223,2.62341,2.61973,2.61973,13250000.0
2007-10-12 17:58:00,2.61986,2.62281,2.61986,2.62148,11250000.0
2007-10-12 17:59:00,2.61556,2.62153,2.61556,2.62064,11250000.0
2007-10-12 18:00:00,2.62199,2.62248,2.61757,2.61757,9000000.0
2007-10-12 18:01:00,2.6234,2.62385,2.61787,2.62215,8380000.0
2007-10-12 18:02:00,2.62281,2.6237,2.62048,2.62288,11750000.0
2007-10-12 18:03:00,2.62281,2.6234,2.61869,2.61954,10000000.0
2007-10-12 18:04:00,2.62076,2.62277,2.61713,2.61977,9750000.0
2007-10-12 18:05:00,2.62161,2.62278,2.61968,2.62099,9880000.0
2007-10-12 18:06:00,2.6204,2.62179,2.61922,2.62163,9000000.0
2007-10-12 18:07:00,2.62274,2.62274,2.61856,2.62003,7500000.0
2007-10-12 18:08:00,2.62187,2.62258,2.6188,2.62071,12630000.0
2007-10-12 18:09:00,2.62168,2.62168,2.61771,2.62109,6630000.0
2007-10-12 18:10:00,2.62004,2.62099,2.61913,2.62099,6140000.0
2007-10-12 18:11:00,2.62079,2.62135,2.61905,2.62128,8750000.0
2007-10-12 18:12:00,2.61999,2.62219,2.6186,2.61933,5500000.0
2007-10-12 18:13:00,2.62277,2.62277,2.6178,2.6178,8130000.0
2007-10-12 18:14:00,2.62291,2.62291,2.61724,2.61889,8500000.0
2007-10-12 18:15:00,2.6231,2.6231,2.62106,2.62245,8630000.0
2007-10-12 18:16:00,2.62188,2.62209,2.61823,2.62209,6250000.0
2007-10-12 18:17:00,2.62124,2.62124,2.61531,2.61956,11750000.0
2007-10-12 18:18:00,2.62078,2.62078,2.61782,2.61782,9250000.0
2007-10-12 18:19:00,2.62168,2.62168,2.61682,2.61811,10750000.0
2007-10-12 18:20:00,2.62229,2.62229,2.61688,2.62053,8750000.0
2007-10-12 18:21:00,2.61994,2.62105,2.61547,2.62086,10750000.0
2007-10-12 18:22:00,2.62026,2.62116,2.61831,2.61978,9130000.0
2007-10-12 18:23:00,2.61982,2.62092,2.61449,2.61449,11130000.0
2007-10-12 18:24:00,2.62135,2.62135,2.61585,2.61862,7000000.0
2007-10-12 18:25:00,2.61764,2.62066,2.61718,2.61718,8000000.0
2007-10-12 18:26:00,2.6194,2.62033,2.61571,2.61986,8750000.0
2007-10-12 18:27:00,2.619,2.61988,2.61635,2.61782,6880000.0
2007-10-12 18:28:00,2.62052,2.6211,2.61782,2.62102,8130000.0
2007-10-12 18:29:00,2.61837,2.62065,2.61466,2.61876,6750000.0
2007-10-12 18:30:00,2.61859,2.62177,2.61698,2.61935,18750000.0
2007-10-12 18:31:00,2.62066,2.62192,2.61953,2.62192,9130000.0
2007-10-12 18:32:00,2.62149,2.62149,2.61488,2.61488,6750000.0
2007-10-12 18:33:00,2.62101,2.6221,2.61522,2.61819,11750000.0
2007-10-12 18:34:00,2.62186,2.62186,2.61804,2.61838,9000000.0
2007-10-12 18:35:00,2.62134,2.62217,2.61856,2.62189,10750000.0
2007-10-12 18:36:00,2.62233,2.62233,2.61851,2.61851,5500000.0
2007-10-12 18:37:00,2.62116,2.62181,2.61653,2.6189,12250000.0
2007-10-12 18:38:00,2.62173,2.62173,2.61861,2.62057,14000000.0
2007-10-12 18:39:00,2.62221,2.6224,2.61714,2.6224,10500000.0
2007-10-12 18:40:00,2.61995,2.62226,2.61684,2.62186,11500000.0
2007-10-12 18:41:00,2.62152,2.62152,2.61623,2.62145,9010000.0
2007-10-12 18:42:00,2.61911,2.62074,2.61602,2.62074,10760000.0
2007-10-12 18:43:00,2.61759,2.62094,2.61657,2.61953,10500000.0
2007-10-12 18:44:00,2.61919,2.62153,2.61674,2.62122,9510000.0
2007-10-12 18:45:00,2.62032,2.62185,2.6178,2.6178,6250000.0
2007-10-12 18:46:00,2.62168,2.62168,2.61812,2.62075,5630000.0
2007-10-12 18:47:00,2.62193,2.62278,2.62193,2.62212,5750000.0
2007-10-12 18:48:00,2.61938,2.62195,2.61757,2.61867,9250000.0
2007-10-12 18:49:00,2.61938,2.62145,2.61634,2.61786,8250000.0
2007-10-12 18:50:00,2.61958,2.62073,2.61889,2.62073,7000000.0
2007-10-12 18:51:00,2.61591,2.62112,2.61591,2.62064,13130000.0
2007-10-12 18:52:00,2.61923,2.62074,2.61704,2.62048,11380000.0
2007-10-12 18:53:00,2.61934,2.61996,2.61581,2.61996,8250000.0
2007-10-12 18:54:00,2.62024,2.62024,2.61589,2.61589,10750000.0
2007-10-12 18:55:00,2.61634,2.62034,2.61511,2.6183,5750000.0
2007-10-12 18:56:00,2.61935,2.62003,2.61682,2.61915,8250000.0
2007-10-12 18:57:00,2.61651,2.62014,2.61577,2.61899,9130000.0
2007-10-12 18:58:00,2.6187,2.61942,2.61443,2.61854,8750000.0
2007-10-12 18:59:00,2.61771,2.62029,2.61408,2.62029,9000000.0
2007-10-12 19:00:00,2.61568,2.62005,2.61568,2.61844,10250000.0
2007-10-12 19:01:00,2.62019,2.62035,2.61702,2.61702,5130000.0
2007-10-12 19:03:00,2.61847,2.61927,2.61708,2.61927,6000000.0
2007-10-12 19:04:00,2.61963,2.62,2.61679,2.61948,10880000.0
2007-10-12 19:05:00,2.61708,2.61861,2.61562,2.61562,8500000.0
2007-10-12 19:06:00,2.61685,2.61926,2.61477,2.61807,7630000.0
2007-10-12 19:07:00,2.61656,2.61903,2.61458,2.61756,6630000.0
2007-10-12 19:08:00,2.62001,2.62001,2.61547,2.61722,5500000.0
2007-10-12 19:09:00,2.61901,2.61986,2.61692,2.61986,5250000.0
2007-10-12 19:10:00,2.61667,2.61667,2.61448,2.61631,8500000.0
2007-10-12 19:11:00,2.61376,2.62111,2.61376,2.61846,7500000.0
2007-10-12 19:12:00,2.61798,2.62167,2.61596,2.62167,8500000.0
2007-10-12 19:13:00,2.61749,2.6208,2.61682,2.61683,9000000.0
2007-10-12 19:14:00,2.6207,2.62097,2.617,2.62097,10500000.0
2007-10-12 19:15:00,2.61866,2.62143,2.61621,2.62067,5500000.0
2007-10-12 19:17:00,2.62082,2.62082,2.61304,2.61885,7750000.0
2007-10-12 19:19:00,2.62144,2.62164,2.61796,2.61903,8000000.0
2007-10-12 19:20:00,2.61985,2.62144,2.6193,2.62144,5500000.0
2007-10-12 19:22:00,2.61942,2.62142,2.61848,2.62142,10750000.0
2007-10-12 19:23:00,2.62001,2.62132,2.61935,2.62132,6250000.0
2007-10-12 19:24:00,2.61902,2.62125,2.6164,2.62076,12750000.0
2007-10-12 19:25:00,2.61628,2.62153,2.61628,2.62153,5500000.0
2007-10-12 19:26:00,2.61779,2.62179,2.61779,2.62175,11130000.0
2007-10-12 19:27:00,2.62148,2.62148,2.61844,2.61844,5500000.0
2007-10-12 19:28:00,2.61919,2.62146,2.61809,2.61978,8250000.0
2007-10-12 19:29:00,2.6186,2.62073,2.61756,2.61903,13380000.0
2007-10-12 19:30:00,2.6191,2.62158,2.61798,2.62158,7250000.0
2007-10-12 19:31:00,2.618,2.62208,2.6167,2.61681,7000000.0
2007-10-12 19:32:00,2.6219,2.62201,2.61825,2.62201,6250000.0
2007-10-12 19:33:00,2.62007,2.62192,2.61586,2.62192,10500000.0
2007-10-12 19:35:00,2.61941,2.62215,2.61916,2.62215,5510000.0
2007-10-12 19:36:00,2.62188,2.62188,2.61313,2.62057,7130000.0
2007-10-12 19:37:00,2.6184,2.6216,2.61763,2.6187,11750000.0
2007-10-12 19:38:00,2.61726,2.62084,2.61726,2.61971,9250000.0
2007-10-12 19:39:00,2.6199,2.62123,2.61857,2.62123,9000000.0
2007-10-12 19:40:00,2.61957,2.62119,2.61756,2.62119,6750000.0
2007-10-12 19:41:00,2.61933,2.62147,2.61497,2.61795,9500000.0
2007-10-12 19:42:00,2.62035,2.62077,2.61822,2.61825,9000000.0
2007-10-12 19:43:00,2.61905,2.6215,2.61376,2.61834,6750000.0
2007-10-12 19:44:00,2.6194,2.62099,2.61586,2.61885,12750000.0
2007-10-12 19:45:00,2.61887,2.6214,2.61499,2.62124,6500000.0
2007-10-12 19:46:00,2.61736,2.62166,2.61577,2.62038,11000000.0
2007-10-12 19:47:00,2.62043,2.62179,2.61695,2.62179,6500000.0
2007-10-12 19:48:00,2.62226,2.62226,2.61565,2.62135,9500000.0
2007-10-12 19:49:00,2.61912,2.62167,2.61572,2.62167,11000000.0
2007-10-12 19:50:00,2.61927,2.62223,2.61803,2.62144,7500000.0
2007-10-12 19:51:00,2.62312,2.62313,2.6223,2.6223,5250000.0
2007-10-12 19:52:00,2.62187,2.62263,2.62143,2.62143,6250000.0
2007-10-12 19:53:00,2.61661,2.62087,2.61331,2.61932,7500000.0
2007-10-12 19:54:00,2.62208,2.62208,2.61823,2.62007,10750000.0
2007-10-12 19:55:00,2.61966,2.6228,2.61759,2.6228,11000000.0
2007-10-12 19:56:00,2.62282,2.62282,2.61749,2.62069,10000000.0
2007-10-12 19:57:00,2.61992,2.62177,2.61573,2.62177,9000000.0
2007-10-12 19:58:00,2.62046,2.62148,2.61613,2.61889,9260000.0
2007-10-12 19:59:00,2.62254,2.62254,2.61432,2.61936,5250000.0
2007-10-12 20:00:00,2.61967,2.62158,2.6172,2.6172,13010000.0
2007-10-12 20:02:00,2.61998,2.62177,2.61375,2.62151,15500000.0
2007-10-12 20:04:00,2.62279,2.62279,2.62003,2.62122,7130000.0
2007-10-12 20:05:00,2.62219,2.62219,2.6187,2.6187,10250000.0
2007-10-12 20:07:00,2.62205,2.62205,2.6165,2.62077,7250000.0
2007-10-12 20:08:00,2.62264,2.62264,2.62106,2.62106,7000000.0
2007-10-12 20:10:00,2.618,2.62271,2.618,2.62131,9630000.0
2007-10-12 20:11:00,2.61521,2.62107,2.61521,2.62107,8250000.0
2007-10-12 20:12:00,2.6226,2.62278,2.62087,2.62258,8750000.0
2007-10-12 20:13:00,2.61986,2.62296,2.61756,2.61877,8250000.0
2007-10-12 20:14:00,2.62119,2.62119,2.61449,2.61449,7500000.0
2007-10-12 20:15:00,2.6214,2.6214,2.61591,2.6186,6500000.0
2007-10-12 20:16:00,2.62141,2.62141,2.61754,2.62087,8000000.0
2007-10-12 20:17:00,2.62152,2.62152,2.61665,2.61665,5250000.0
2007-10-12 20:18:00,2.61847,2.62086,2.61794,2.62055,9250000.0
2007-10-12 20:19:00,2.61548,2.62005,2.61548,2.6199,9750000.0
2007-10-12 20:20:00,2.62057,2.62135,2.61854,2.61854,5750000.0
2007-10-12 20:21:00,2.61918,2.62091,2.61441,2.62043,7750000.0
2007-10-12 20:22:00,2.61837,2.62087,2.61837,2.62057,9000000.0
2007-10-12 20:23:00,2.61851,2.62075,2.61748,2.61814,7500000.0
2007-10-12 20:24:00,2.61816,2.62041,2.61749,2.62041,6000000.0
2007-10-12 20:26:00,2.6204,2.62122,2.61875,2.62085,6500000.0
2007-10-12 20:27:00,2.61871,2.62087,2.61539,2.62087,8500000.0
2007-10-12 20:28:00,2.62086,2.62138,2.61791,2.62094,13500000.0
2007-10-12 20:29:00,2.62111,2.62111,2.61763,2.62069,6250000.0
2007-10-12 20:31:00,2.61775,2.62091,2.6165,2.62067,10500000.0
2007-10-12 20:32:00,2.62074,2.62122,2.61753,2.62046,12000000.0
2007-10-12 20:34:00,2.61481,2.62164,2.61321,2.62164,5750000.0
2007-10-12 20:35:00,2.61909,2.61997,2.61597,2.61963,7630000.0
2007-10-12 20:36:00,2.62101,2.62158,2.62054,2.62101,11000000.0
2007-10-12 20:37:00,2.61767,2.62087,2.61588,2.61972,8750000.0
2007-10-12 20:39:00,2.6201,2.6201,2.61728,2.61994,8250000.0
2007-10-12 20:40:00,2.61808,2.62092,2.6147,2.6147,7000000.0
2007-10-12 20:41:00,2.61803,2.62041,2.6171,2.61907,11630000.0
2007-10-12 20:42:00,2.61752,2.61942,2.61299,2.61942,9250000.0
2007-10-12 20:43:00,2.61771,2.6209,2.61764,2.6209,6750000.0
2007-10-12 20:44:00,2.61923,2.62065,2.61528,2.61778,7750000.0
2007-10-12 20:45:00,2.6178,2.62001,2.61618,2.61883,6750000.0
2007-10-12 20:46:00,2.61854,2.61971,2.61632,2.6189,8000000.0
2007-10-12 20:47:00,2.62037,2.62057,2.61865,2.61865,7500000.0
2007-10-12 20:48:00,2.61821,2.62072,2.61622,2.62072,8880000.0
2007-10-12 20:49:00,2.62125,2.62132,2.6172,2.62093,8500000.0
2007-10-12 20:50:00,2.61974,2.62073,2.61836,2.6187,10880000.0
2007-10-12 20:51:00,2.621,2.62122,2.61932,2.62107,6250000.0
2007-10-12 20:52:00,2.62067,2.62067,2.61586,2.61854,8250000.0
2007-10-12 20:53:00,2.62079,2.62143,2.61733,2.62007,12630000.0
2007-10-12 20:54:00,2.61548,2.62011,2.61539,2.61781,12250000.0
2007-10-12 20:55:00,2.61871,2.62038,2.61538,2.62027,9500000.0
2007-10-12 20:56:00,2.62026,2.62128,2.61844,2.62128,7500000.0
2007-10-12 20:57:00,2.61917,2.62082,2.61917,2.62069,9250000.0
2007-10-12 20:58:00,2.61947,2.62106,2.6175,2.61811,5750000.0
2007-10-12 20:59:00,2.61844,2.62086,2.61831,2.62024,6000000.0
2007-10-12 21:00:00,2.61931,2.62068,2.61885,2.62068,10250000.0
2007-10-12 21:01:00,2.62154,2.62207,2.61603,2.61933,8000000.0
2007-10-12 21:02:00,2.62079,2.62079,2.61725,2.61789,12250000.0
2007-10-12 21:03:00,2.61845,2.62077,2.61508,2.62054,12500000.0
2007-10-12 21:04:00,2.6203,2.62107,2.61509,2.62073,17880000.0
2007-10-12 21:05:00,2.61877,2.62052,2.61778,2.61778,7750000.0
2007-10-12 21:06:00,2.62161,2.62161,2.61732,2.62098,8130000.0
2007-10-12 21:07:00,2.61897,2.62049,2.61815,2.6203,6880000.0
2007-10-12 21:08:00,2.61958,2.62142,2.61718,2.61958,13000000.0
2007-10-12 21:09:00,2.62163,2.62163,2.61751,2.61751,6750000.0
2007-10-12 21:10:00,2.62117,2.62147,2.61902,2.62082,10760000.0
2007-10-12 21:11:00,2.61543,2.61951,2.61543,2.61817,10000000.0
2007-10-12 21:12:00,2.62008,2.62072,2.61725,2.62072,7500000.0
2007-10-12 21:13:00,2.61839,2.62015,2.61462,2.61733,7750000.0
2007-10-12 21:14:00,2.61699,2.62118,2.61656,2.62096,8750000.0
2007-10-12 21:15:00,2.62113,2.62173,2.61657,2.61657,10000000.0
2007-10-12 21:16:00,2.62163,2.62163,2.61704,2.61755,11000000.0
2007-10-12 21:17:00,2.61974,2.62041,2.61668,2.61967,6000000.0
2007-10-12 21:19:00,2.62293,2.62293,2.62043,2.62228,12880000.0
2007-10-12 21:20:00,2.62191,2.62253,2.61692,2.62253,6880000.0
2007-10-12 21:22:00,2.62198,2.62273,2.61692,2.62197,7500000.0
2007-10-12 21:23:00,2.61981,2.62067,2.61845,2.62059,7000000.0
2007-10-12 21:24:00,2.61575,2.62059,2.61512,2.62053,12250000.0
2007-10-12 21:25:00,2.61929,2.62115,2.61856,2.62115,8750000.0
2007-10-12 21:26:00,2.61729,2.62183,2.61729,2.62108,6500000.0
2007-10-12 21:27:00,2.62019,2.62136,2.61716,2.61951,10630000.0
2007-10-12 21:28:00,2.62191,2.62191,2.61821,2.62169,6500000.0
2007-10-12 21:29:00,2.61866,2.62073,2.61838,2.6185,6000000.0
2007-10-12 21:30:00,2.62154,2.62192,2.61767,2.61923,6750000.0
2007-10-12 21:31:00,2.61831,2.62076,2.61831,2.62076,7000000.0
2007-10-12 21:32:00,2.62132,2.62132,2.61763,2.61837,10500000.0
2007-10-12 21:33:00,2.62237,2.62237,2.61852,2.62097,7750000.0
2007-10-12 21:34:00,2.61911,2.61981,2.61564,2.61981,9380000.0
2007-10-12 21:35:00,2.62119,2.62195,2.61527,2.61837,6250000.0
2007-10-12 21:36:00,2.61997,2.62209,2.61761,2.62189,11000000.0
2007-10-12 21:37:00,2.61985,2.62269,2.61793,2.62151,10130000.0
2007-10-12 21:38:00,2.62043,2.62161,2.61772,2.62161,8000000.0
2007-10-12 21:39:00,2.617,2.61913,2.617,2.61867,5500000.0
2007-10-12 21:40:00,2.62135,2.62135,2.61671,2.61897,10000000.0
2007-10-12 21:41:00,2.61978,2.62032,2.61689,2.62024,6750000.0
2007-10-12 21:42:00,2.62049,2.62092,2.61729,2.62092,8000000.0
2007-10-12 21:43:00,2.61877,2.62047,2.61533,2.61821,8750000.0
2007-10-12 21:44:00,2.62097,2.62097,2.61458,2.61595,7380000.0
2007-10-12 21:45:00,2.62019,2.62019,2.61513,2.61513,9750000.0
2007-10-12 21:46:00,2.61777,2.61974,2.61408,2.61974,11500000.0
2007-10-12 21:47:00,2.61826,2.61997,2.61542,2.61656,8250000.0
2007-10-12 21:48:00,2.61887,2.62102,2.6175,2.6175,5250000.0
2007-10-12 21:49:00,2.61771,2.62013,2.61652,2.62013,7880000.0
2007-10-12 21:50:00,2.61824,2.62059,2.61824,2.62059,5500000.0
2007-10-12 21:51:00,2.61917,2.61919,2.61787,2.61787,5250000.0
2007-10-12 21:52:00,2.61816,2.62059,2.61671,2.61813,9000000.0
2007-10-12 21:53:00,2.61878,2.62085,2.61659,2.61853,7250000.0
2007-10-12 21:54:00,2.61778,2.61953,2.61768,2.61863,8000000.0
2007-10-12 21:55:00,2.61504,2.61974,2.61504,2.61974,7000000.0
2007-10-12 21:56:00,2.61964,2.62009,2.61526,2.62009,8000000.0
2007-10-12 21:57:00,2.61808,2.61998,2.61792,2.61998,6500000.0
2007-10-12 21:59:00,2.6188,2.61957,2.61566,2.61839,6000000.0
2007-10-12 22:00:00,2.61804,2.62013,2.61693,2.61693,6250000.0
2007-10-12 22:01:00,2.62052,2.62052,2.61654,2.61826,6250000.0
2007-10-12 22:02:00,2.61871,2.61971,2.61775,2.61878,7500000.0
2007-10-12 22:03:00,2.61794,2.61826,2.61307,2.61826,14500000.0
2007-10-12 22:04:00,2.62009,2.62094,2.61636,2.61971,6630000.0
2007-10-12 22:05:00,2.61962,2.62113,2.61883,2.62072,11130000.0
2007-10-12 22:06:00,2.61854,2.61985,2.61821,2.61985,8250000.0
2007-10-12 22:07:00,2.62031,2.62107,2.61535,2.62038,12750000.0
2007-10-12 22:09:00,2.6203,2.6203,2.61853,2.61858,5500000.0
2007-10-12 22:10:00,2.61609,2.62096,2.61609,2.62096,7750000.0
2007-10-12 22:12:00,2.62112,2.62112,2.61762,2.6204,5630000.0
2007-10-12 22:13:00,2.61868,2.61967,2.61749,2.61895,6000000.0
2007-10-12 22:14:00,2.62019,2.62019,2.61257,2.61758,7500000.0
2007-10-12 22:15:00,2.61886,2.62113,2.61703,2.61703,10000000.0
2007-10-12 22:16:00,2.61889,2.61958,2.61824,2.61847,8000000.0
2007-10-12 22:17:00,2.62072,2.62102,2.61513,2.62072,9130000.0
2007-10-12 22:18:00,2.61843,2.62042,2.61686,2.62026,5880000.0
2007-10-12 22:20:00,2.62031,2.62031,2.61333,2.61884,9500000.0
2007-10-12 22:21:00,2.61886,2.62,2.61808,2.62,9000000.0
2007-10-12 22:23:00,2.62038,2.62132,2.61998,2.62107,7250000.0
2007-10-12 22:24:00,2.62027,2.62027,2.61385,2.61865,7000000.0
2007-10-12 22:25:00,2.61935,2.62056,2.6185,2.61992,7750000.0
2007-10-12 22:26:00,2.61862,2.62083,2.61862,2.62059,7000000.0
2007-10-12 22:27:00,2.61875,2.62073,2.61857,2.62073,5010000.0
2007-10-12 22:28:00,2.62015,2.62034,2.61507,2.61838,7500000.0
2007-10-12 22:29:00,2.62019,2.62116,2.61853,2.61853,6000000.0
2007-10-12 22:30:00,2.62071,2.62071,2.61561,2.61733,8250000.0
2007-10-12 22:31:00,2.6188,2.62142,2.61532,2.62103,6250000.0
2007-10-12 22:32:00,2.6188,2.6188,2.61737,2.61797,5250000.0
2007-10-12 22:33:00,2.61619,2.61958,2.61619,2.61908,7130000.0
2007-10-12 22:34:00,2.61911,2.62013,2.6173,2.62013,7250000.0
2007-10-12 22:36:00,2.62031,2.62031,2.61601,2.61992,8000000.0
2007-10-12 22:37:00,2.61864,2.61969,2.61636,2.6173,9000000.0
2007-10-12 22:38:00,2.61657,2.62018,2.61399,2.62018,9130000.0
2007-10-12 22:39:00,2.62088,2.62161,2.6173,2.62106,9750000.0
2007-10-12 22:40:00,2.61768,2.6209,2.6164,2.6209,7250000.0
2007-10-12 22:41:00,2.6207,2.62099,2.617,2.62043,9500000.0
2007-10-12 22:42:00,2.61944,2.62066,2.61944,2.62066,6250000.0
2007-10-12 22:43:00,2.61879,2.62036,2.61612,2.61798,8000000.0
2007-10-12 22:44:00,2.62085,2.62085,2.61503,2.61503,5500000.0
2007-10-12 22:45:00,2.61583,2.6211,2.61583,2.62095,5750000.0
2007-10-12 22:46:00,2.61962,2.62011,2.6177,2.61867,4000000.0
2007-10-12 22:47:00,2.6207,2.62072,2.61583,2.61798,7250000.0
2007-10-12 22:48:00,2.6153,2.62059,2.6153,2.62059,11000000.0
2007-10-12 22:49:00,2.61946,2.62058,2.6146,2.61775,6750000.0
2007-10-12 22:50:00,2.62026,2.62098,2.62,2.62098,8250000.0
2007-10-12 22:51:00,2.6182,2.62069,2.61738,2.62069,10000000.0
2007-10-12 22:52:00,2.61819,2.62051,2.61754,2.62051,9250000.0
2007-10-12 22:53:00,2.61902,2.61982,2.61424,2.61711,13250000.0
2007-10-12 22:54:00,2.61954,2.62059,2.61559,2.61779,7250000.0
2007-10-12 22:55:00,2.62042,2.62078,2.61957,2.62041,6750000.0
2007-10-12 22:57:00,2.61839,2.6201,2.61344,2.61592,7000000.0
2007-10-12 22:58:00,2.61807,2.6191,2.61793,2.61793,6630000.0
2007-10-12 22:59:00,2.61562,2.61796,2.61562,2.61647,6250000.0
2007-10-14 23:00:00,2.6178,2.62073,2.61528,2.62073,7500000.0
2007-10-14 23:01:00,2.61775,2.61881,2.61415,2.61415,6000000.0
2007-10-14 23:02:00,2.61734,2.62112,2.61734,2.61825,5500000.0
2007-10-14 23:03:00,2.62037,2.62167,2.61803,2.62122,6250000.0
2007-10-14 23:04:00,2.61711,2.61762,2.61617,2.61617,8250000.0
2007-10-14 23:05:00,2.62148,2.62232,2.62022,2.62151,8250000.0
2007-10-14 23:06:00,2.62151,2.62167,2.61962,2.62143,7130000.0
2007-10-14 23:08:00,2.61407,2.62002,2.61407,2.62002,7500000.0
2007-10-14 23:09:00,2.61692,2.61692,2.61653,2.61653,1750000.0
2007-10-14 23:10:00,2.61753,2.62142,2.61753,2.62102,7000000.0
2007-10-14 23:11:00,2.62102,2.62105,2.61747,2.62099,9750000.0
2007-10-14 23:13:00,2.62021,2.62162,2.61917,2.62107,12880000.0
2007-10-14 23:14:00,2.61735,2.61735,2.61657,2.61668,8880000.0
2007-10-14 23:15:00,2.62087,2.62087,2.61662,2.61662,8630000.0
2007-10-14 23:16:00,2.62066,2.62066,2.61704,2.61704,10000000.0
2007-10-14 23:17:00,2.61692,2.61734,2.61567,2.61734,6000000.0
2007-10-14 23:18:00,2.62111,2.62152,2.61757,2.62113,16010000.0
2007-10-14 23:19:00,2.61982,2.61982,2.61147,2.61147,8760000.0
2007-10-14 23:21:00,2.61822,2.6196,2.61679,2.61756,8000000.0
2007-10-14 23:22:00,2.61305,2.61692,2.61305,2.61648,8000000.0
2007-10-14 23:23:00,2.62068,2.62068,2.61566,2.61691,7880000.0
2007-10-14 23:24:00,2.61718,2.61971,2.61369,2.61369,11630000.0
2007-10-14 23:25:00,2.61572,2.61683,2.61442,2.61442,6750000.0
2007-10-14 23:26:00,2.62077,2.62108,2.61832,2.62057,9130000.0
2007-10-14 23:27:00,2.61665,2.61927,2.61534,2.6166,7380000.0
2007-10-14 23:28:00,2.61616,2.61673,2.61383,2.61673,7000000.0
2007-10-14 23:29:00,2.61723,2.6182,2.61437,2.61437,6000000.0
2007-10-14 23:30:00,2.61593,2.61709,2.6106,2.61572,7750000.0
2007-10-14 23:31:00,2.61921,2.61921,2.61413,2.61765,4000000.0
2007-10-14 23:32:00,2.61892,2.61908,2.61558,2.61734,6750000.0
2007-10-14 23:33:00,2.61751,2.61838,2.61697,2.61751,6750000.0
2007-10-14 23:34:00,2.61783,2.62023,2.61783,2.61982,6750000.0
2007-10-14 23:35:00,2.61863,2.61982,2.61655,2.61955,6250000.0
2007-10-14 23:36:00,2.6168,2.61765,2.61352,2.61737,12250000.0
2007-10-14 23:37:00,2.6155,2.61915,2.6155,2.61787,7130000.0
2007-10-14 23:38:00,2.61743,2.61757,2.61563,2.61757,8000000.0
2007-10-14 23:39:00,2.617,2.61922,2.61292,2.61575,10630000.0
2007-10-14 23:40:00,2.6158,2.62052,2.6158,2.61992,8260000.0
2007-10-14 23:42:00,2.61911,2.61911,2.61437,2.61787,6750000.0
2007-10-14 23:43:00,2.62042,2.62042,2.61667,2.61687,7500000.0
2007-10-14 23:45:00,2.62021,2.62021,2.61712,2.61862,8750000.0
2007-10-14 23:47:00,2.61758,2.61771,2.61614,2.61614,5500000.0
2007-10-14 23:48:00,2.61517,2.61835,2.61517,2.61835,9250000.0
2007-10-14 23:49:00,2.61788,2.61827,2.61656,2.61751,6750000.0
2007-10-14 23:50:00,2.61673,2.62033,2.61637,2.61988,7000000.0
2007-10-14 23:51:00,2.6181,2.61988,2.61301,2.61988,7250000.0
2007-10-14 23:52:00,2.61651,2.61826,2.6146,2.6146,7250000.0
2007-10-14 23:53:00,2.61843,2.61943,2.61611,2.61943,6500000.0
2007-10-14 23:54:00,2.61804,2.61867,2.61711,2.61711,8880000.0
2007-10-14 23:55:00,2.61777,2.61948,2.61355,2.61635,10500000.0
2007-10-14 23:56:00,2.61871,2.62018,2.61596,2.6195,8250000.0
2007-10-14 23:57:00,2.61794,2.61938,2.61489,2.61905,6250000.0
2007-10-14 23:58:00,2.621,2.621,2.61467,2.61934,6250000.0
2007-10-14 23:59:00,2.61882,2.62034,2.61585,2.62034,6000000.0
2007-10-15 00:00:00,2.61971,2.62003,2.61877,2.61973,9000000.0
2007-10-15 00:01:00,2.62121,2.62121,2.6164,2.62077,8750000.0
2007-10-15 00:02:00,2.61928,2.61938,2.61532,2.61697,11380000.0
2007-10-15 00:03:00,2.6193,2.62008,2.61558,2.61954,5250000.0
2007-10-15 00:04:00,2.61928,2.62208,2.6163,2.61825,7750000.0
2007-10-15 00:05:00,2.61946,2.6196,2.61786,2.6196,8880000.0
2007-10-15 00:06:00,2.6167,2.61984,2.6167,2.61706,5500000.0
2007-10-15 00:07:00,2.6184,2.62235,2.6184,2.61941,8000000.0
2007-10-15 00:08:00,2.61895,2.6196,2.61775,2.61947,8500000.0
2007-10-15 00:09:00,2.61655,2.62114,2.61655,2.61774,5500000.0
2007-10-15 00:10:00,2.61775,2.61775,2.614,2.614,6750000.0
2007-10-15 00:11:00,2.61921,2.61974,2.61564,2.61564,6250000.0
2007-10-15 00:12:00,2.61942,2.6205,2.61549,2.6205,6250000.0
2007-10-15 00:13:00,2.61982,2.61982,2.61449,2.61894,10000000.0
2007-10-15 00:14:00,2.62008,2.62172,2.61982,2.62109,6500000.0
2007-10-15 00:15:00,2.61938,2.62102,2.6173,2.62101,5750000.0
2007-10-15 00:16:00,2.61888,2.6206,2.61768,2.61993,7000000.0
2007-10-15 00:17:00,2.62178,2.62178,2.6181,2.6181,6000000.0
2007-10-15 00:18:00,2.61908,2.62091,2.61908,2.62074,5000000.0
2007-10-15 00:19:00,2.61915,2.62115,2.61814,2.62098,6880000.0
2007-10-15 00:20:00,2.62125,2.62154,2.61898,2.62154,12500000.0
2007-10-15 00:22:00,2.61968,2.62102,2.61841,2.62102,8000000.0
2007-10-15 00:23:00,2.62222,2.62287,2.61875,2.62287,6750000.0
2007-10-15 00:25:00,2.62012,2.62138,2.61529,2.61529,7500000.0
2007-10-15 00:27:00,2.62122,2.62122,2.61814,2.62088,6250000.0
2007-10-15 00:28:00,2.61964,2.62114,2.61882,2.61966,7500000.0
2007-10-15 00:30:00,2.62143,2.62143,2.61791,2.62009,11000000.0
2007-10-15 00:31:00,2.61901,2.62097,2.6185,2.62097,6500000.0
2007-10-15 00:32:00,2.62167,2.62167,2.61792,2.62068,7750000.0
2007-10-15 00:33:00,2.62135,2.62161,2.61837,2.62151,6000000.0
2007-10-15 00:34:00,2.62071,2.62071,2.61608,2.61936,9500000.0
2007-10-15 00:35:00,2.62092,2.62092,2.61531,2.61991,8500000.0
2007-10-15 00:36:00,2.6222,2.62248,2.61873,2.62163,5000000.0
2007-10-15 00:38:00,2.62018,2.62202,2.61882,2.622,6750000.0
2007-10-15 00:39:00,2.62147,2.62147,2.61686,2.61959,7500000.0
2007-10-15 00:40:00,2.61948,2.62157,2.61938,2.62157,5500000.0
2007-10-15 00:41:00,2.62153,2.62222,2.62037,2.62058,5250000.0
2007-10-15 00:43:00,2.62253,2.62253,2.61886,2.62124,7500000.0
2007-10-15 00:44:00,2.61776,2.62182,2.61636,2.62182,5500000.0
2007-10-15 00:45:00,2.62047,2.622,2.61823,2.62103,5500000.0
2007-10-15 00:46:00,2.61852,2.62257,2.61821,2.6219,7250000.0
2007-10-15 00:47:00,2.62124,2.62196,2.61829,2.62147,5250000.0
2007-10-15 00:48:00,2.61822,2.62177,2.61822,2.62177,6250000.0
2007-10-15 00:49:00,2.62261,2.62333,2.62048,2.62082,8000000.0
2007-10-15 00:50:00,2.62042,2.62206,2.62042,2.62122,6000000.0
2007-10-15 00:51:00,2.62137,2.62247,2.61779,2.62097,7750000.0
2007-10-15 00:52:00,2.61951,2.62251,2.61951,2.62251,10130000.0
2007-10-15 00:53:00,2.62282,2.62282,2.61946,2.62051,8130000.0
2007-10-15 00:54:00,2.62319,2.62344,2.61783,2.62342,7880000.0
2007-10-15 00:55:00,2.62168,2.62341,2.62063,2.62287,6750000.0
2007-10-15 00:56:00,2.62147,2.62319,2.62099,2.62288,8000000.0
2007-10-15 00:57:00,2.62256,2.62321,2.6202,2.62321,6500000.0
2007-10-15 00:58:00,2.62282,2.62384,2.61964,2.62335,11510000.0
2007-10-15 00:59:00,2.62238,2.62238,2.61836,2.6221,5750000.0
2007-10-15 01:00:00,2.62217,2.62289,2.62001,2.62001,5250000.0
2007-10-15 01:01:00,2.62124,2.62215,2.6202,2.62215,5500000.0
2007-10-15 01:02:00,2.62208,2.62266,2.61947,2.61947,11630000.0
2007-10-15 01:03:00,2.62101,2.62234,2.6196,2.6196,8750000.0
2007-10-15 01:04:00,2.62198,2.62198,2.61636,2.61944,4500000.0
2007-10-15 01:05:00,2.62358,2.62358,2.62022,2.62342,5260000.0
2007-10-15 01:06:00,2.62231,2.62231,2.61988,2.61988,5130000.0
2007-10-15 01:07:00,2.62016,2.6224,2.61827,2.62016,7500000.0
2007-10-15 01:08:00,2.62171,2.6218,2.61458,2.6218,7500000.0
2007-10-15 01:10:00,2.62266,2.62338,2.62266,2.62332,5630000.0
2007-10-15 01:11:00,2.62249,2.62263,2.61646,2.61966,12880000.0
2007-10-15 01:12:00,2.62137,2.62194,2.61605,2.62194,7880000.0
2007-10-15 01:13:00,2.62133,2.62254,2.61766,2.61766,5630000.0
2007-10-15 01:14:00,2.62237,2.62282,2.61847,2.62077,8500000.0
2007-10-15 01:15:00,2.62257,2.62257,2.61866,2.61967,7000000.0
2007-10-15 01:16:00,2.61835,2.62174,2.61493,2.62174,13130000.0
2007-10-15 01:17:00,2.61937,2.61937,2.61599,2.61724,6380000.0
2007-10-15 01:18:00,2.62135,2.62135,2.61414,2.6149,8000000.0
2007-10-15 01:19:00,2.61667,2.62083,2.6164,2.61755,8250000.0
2007-10-15 01:20:00,2.61935,2.62187,2.61718,2.61921,5250000.0
2007-10-15 01:21:00,2.62252,2.62313,2.61885,2.62252,9000000.0
2007-10-15 01:22:00,2.6204,2.6204,2.61552,2.61552,4260000.0
2007-10-15 01:23:00,2.61895,2.62167,2.61685,2.61985,7750000.0
2007-10-15 01:24:00,2.61868,2.62029,2.61674,2.62029,5750000.0
2007-10-15 01:25:00,2.61624,2.6198,2.61616,2.61874,7750000.0
2007-10-15 01:26:00,2.61979,2.62099,2.61611,2.61857,7750000.0
2007-10-15 01:27:00,2.61829,2.62063,2.61638,2.61929,6380000.0
2007-10-15 01:28:00,2.61826,2.62138,2.61665,2.61851,5250000.0
2007-10-15 01:29:00,2.62215,2.62272,2.62068,2.62231,6500000.0
2007-10-15 01:31:00,2.62169,2.62169,2.61585,2.61864,6750000.0
2007-10-15 01:32:00,2.62005,2.62174,2.61666,2.61868,10000000.0
2007-10-15 01:34:00,2.62217,2.62252,2.61788,2.62231,9250000.0
2007-10-15 01:35:00,2.61945,2.61945,2.61555,2.61842,8750000.0
2007-10-15 01:36:00,2.61964,2.61964,2.61534,2.61534,7750000.0
2007-10-15 01:37:00,2.62261,2.62317,2.62197,2.62317,5750000.0
2007-10-15 01:39:00,2.62269,2.62281,2.61848,2.62257,5750000.0
2007-10-15 01:40:00,2.62264,2.62322,2.61833,2.62272,4130000.0
2007-10-15 01:41:00,2.62199,2.62199,2.61866,2.6214,5500000.0
2007-10-15 01:42:00,2.62252,2.62258,2.61807,2.61893,7250000.0
2007-10-15 01:44:00,2.62072,2.62313,2.62038,2.62283,7000000.0
2007-10-15 01:45:00,2.61905,2.62068,2.61294,2.61825,13380000.0
2007-10-15 01:46:00,2.61722,2.62056,2.61466,2.62056,6250000.0
2007-10-15 01:47:00,2.62269,2.62269,2.61903,2.61903,8750000.0
2007-10-15 01:48:00,2.61658,2.62081,2.61658,2.62045,7380000.0
2007-10-15 01:49:00,2.61952,2.61952,2.61198,2.61198,7880000.0
2007-10-15 01:50:00,2.61866,2.62111,2.61797,2.61976,10750000.0
2007-10-15 01:51:00,2.62254,2.62254,2.61584,2.61967,5250000.0
2007-10-15 01:52:00,2.62139,2.62139,2.62085,2.62085,1500000.0
2007-10-15 01:53:00,2.62072,2.62422,2.61913,2.62182,12380000.0
2007-10-15 01:54:00,2.62114,2.62306,2.61926,2.62226,8000000.0
2007-10-15 01:55:00,2.62075,2.62358,2.61918,2.62131,18890000.0
2007-10-15 01:56:00,2.62322,2.62378,2.6195,2.62321,13500000.0
2007-10-15 01:57:00,2.62029,2.62224,2.61867,2.62,7250000.0
2007-10-15 01:58:00,2.62314,2.62373,2.62148,2.62208,10000000.0
2007-10-15 02:00:00,2.62219,2.62219,2.61795,2.61832,6500000.0
2007-10-15 02:01:00,2.61966,2.62253,2.61966,2.62226,12250000.0
2007-10-15 02:02:00,2.62183,2.62268,2.61875,2.61987,8500000.0
2007-10-15 02:03:00,2.62182,2.62254,2.61624,2.62254,15380000.0
2007-10-15 02:04:00,2.6208,2.62316,2.6178,2.62316,17130000.0
2007-10-15 02:05:00,2.62055,2.62233,2.61887,2.61991,7000000.0
2007-10-15 02:06:00,2.6185,2.62207,2.61688,2.61696,12750000.0
2007-10-15 02:08:00,2.62259,2.62259,2.61629,2.61998,5250000.0
2007-10-15 02:09:00,2.62226,2.62226,2.61785,2.61785,9130000.0
2007-10-15 02:10:00,2.61847,2.62585,2.61847,2.62328,6750000.0
2007-10-15 02:11:00,2.62168,2.62236,2.61801,2.61801,10750000.0
2007-10-15 02:12:00,2.62008,2.62248,2.61885,2.62248,8880000.0
2007-10-15 02:14:00,2.62132,2.62297,2.61703,2.62253,11750000.0
2007-10-15 02:15:00,2.62254,2.62254,2.61768,2.61768,5130000.0
2007-10-15 02:16:00,2.61798,2.62132,2.61798,2.62132,5500000.0
2007-10-15 02:17:00,2.61735,2.62066,2.61529,2.61969,6260000.0
2007-10-15 02:18:00,2.6199,2.62123,2.61738,2.61899,5750000.0
2007-10-15 02:19:00,2.62226,2.62226,2.61771,2.61917,4500000.0
2007-10-15 02:20:00,2.62167,2.62167,2.61754,2.62069,5250000.0
2007-10-15 02:21:00,2.62007,2.62133,2.61754,2.61754,6250000.0
2007-10-15 02:22:00,2.62019,2.622,2.61933,2.622,5500000.0
2007-10-15 02:24:00,2.62111,2.62111,2.61579,2.61982,9000000.0
2007-10-15 02:25:00,2.61871,2.62165,2.61574,2.62145,9250000.0
2007-10-15 02:26:00,2.62194,2.62224,2.61806,2.61986,7000000.0
2007-10-15 02:27:00,2.62028,2.62198,2.6165,2.62198,10000000.0
2007-10-15 02:28:00,2.62194,2.62194,2.61533,2.62177,7000000.0
2007-10-15 02:29:00,2.62221,2.62221,2.61713,2.62173,10000000.0
2007-10-15 02:30:00,2.62061,2.62204,2.61955,2.62204,6250000.0
2007-10-15 02:31:00,2.62088,2.62341,2.61896,2.61896,5130000.0
2007-10-15 02:32:00,2.62184,2.62199,2.6184,2.61996,6250000.0
2007-10-15 02:33:00,2.61855,2.62367,2.61855,2.62208,12250000.0
2007-10-15 02:34:00,2.62008,2.62205,2.61687,2.61687,7750000.0
2007-10-15 02:35:00,2.621,2.621,2.61612,2.619,5500000.0
2007-10-15 02:36:00,2.6223,2.6223,2.61703,2.61937,9750000.0
2007-10-15 02:38:00,2.62068,2.62259,2.61698,2.62259,8500000.0
2007-10-15 02:40:00,2.61818,2.62317,2.61818,2.61915,4750000.0
2007-10-15 02:41:00,2.61972,2.62352,2.6192,2.62247,8510000.0
2007-10-15 02:42:00,2.62228,2.62228,2.61633,2.61906,6130000.0
2007-10-15 02:43:00,2.62049,2.62219,2.61674,2.62219,8500000.0
2007-10-15 02:44:00,2.62174,2.62174,2.61938,2.62078,7000000.0
2007-10-15 02:45:00,2.62059,2.62187,2.61713,2.61909,8750000.0
2007-10-15 02:46:00,2.61929,2.62172,2.61929,2.62071,7130000.0
2007-10-15 02:47:00,2.61898,2.61902,2.61543,2.61797,8750000.0
2007-10-15 02:48:00,2.62032,2.62275,2.61706,2.62238,12500000.0
2007-10-15 02:49:00,2.62272,2.62278,2.62206,2.62206,4880000.0
2007-10-15 02:50:00,2.61973,2.62308,2.61831,2.62197,8000000.0
2007-10-15 02:51:00,2.62071,2.62156,2.61596,2.61974,8380000.0
2007-10-15 02:52:00,2.62059,2.62269,2.62032,2.62269,7010000.0
2007-10-15 02:53:00,2.62039,2.62276,2.62039,2.62236,5500000.0
2007-10-15 02:54:00,2.62278,2.62278,2.61801,2.62184,5250000.0
2007-10-15 02:55:00,2.62136,2.6218,2.61884,2.62053,4500000.0
2007-10-15 02:56:00,2.62191,2.62293,2.61891,2.61913,8380000.0
2007-10-15 02:57:00,2.62084,2.62371,2.62084,2.62289,10380000.0
2007-10-15 02:58:00,2.62121,2.62121,2.6187,2.62008,5250000.0
2007-10-15 02:59:00,2.62107,2.62349,2.62027,2.62027,5880000.0
2007-10-15 03:00:00,2.62083,2.62083,2.617,2.61961,5250000.0
2007-10-15 03:01:00,2.62361,2.62361,2.61832,2.62109,12250000.0
2007-10-15 03:02:00,2.62207,2.62278,2.6204,2.62046,6000000.0
2007-10-15 03:03:00,2.62166,2.62261,2.61925,2.62261,8000000.0
2007-10-15 03:04:00,2.62072,2.62271,2.61932,2.61932,6750000.0
2007-10-15 03:05:00,2.62332,2.62332,2.6167,2.62094,8750000.0
2007-10-15 03:06:00,2.62162,2.62398,2.62075,2.62342,7750000.0
2007-10-15 03:07:00,2.62298,2.62298,2.61989,2.61989,7010000.0
2007-10-15 03:08:00,2.62073,2.62226,2.61813,2.62169,7510000.0
2007-10-15 03:09:00,2.62068,2.62306,2.62068,2.62068,5630000.0
2007-10-15 03:10:00,2.62145,2.62276,2.61914,2.62276,7750000.0
2007-10-15 03:11:00,2.62098,2.62262,2.61649,2.61649,6250000.0
2007-10-15 03:12:00,2.62181,2.62405,2.62,2.6209,9000000.0
2007-10-15 03:13:00,2.62255,2.62539,2.62088,2.62088,7630000.0
2007-10-15 03:14:00,2.62112,2.62276,2.61915,2.62276,6000000.0
2007-10-15 03:15:00,2.62221,2.62362,2.61932,2.61938,6130000.0
2007-10-15 03:16:00,2.6216,2.62295,2.62025,2.62144,7380000.0
2007-10-15 03:17:00,2.62289,2.62289,2.61859,2.62059,5500000.0
2007-10-15 03:18:00,2.62157,2.62282,2.6208,2.62282,6390000.0
2007-10-15 03:19:00,2.62222,2.62248,2.62017,2.62085,5250000.0
2007-10-15 03:20:00,2.6234,2.6234,2.61839,2.62055,7750000.0
2007-10-15 03:21:00,2.62273,2.62273,2.61711,2.62115,7630000.0
2007-10-15 03:22:00,2.62188,2.62188,2.61688,2.62022,4880000.0
2007-10-15 03:23:00,2.62363,2.62448,2.62073,2.6242,6750000.0
2007-10-15 03:25:00,2.62263,2.62392,2.61948,2.62392,11250000.0
2007-10-15 03:26:00,2.62381,2.62391,2.62067,2.62365,5500000.0
2007-10-15 03:28:00,2.62343,2.62388,2.62293,2.6238,7250000.0
2007-10-15 03:29:00,2.62083,2.62344,2.62016,2.62344,9250000.0
2007-10-15 03:31:00,2.62017,2.62328,2.62017,2.62211,6880000.0
2007-10-15 03:32:00,2.62114,2.62173,2.61854,2.62028,8250000.0
2007-10-15 03:33:00,2.62323,2.62323,2.61671,2.61726,5260000.0
2007-10-15 03:34:00,2.61892,2.62432,2.61892,2.62311,7390000.0
2007-10-15 03:35:00,2.62131,2.62192,2.61948,2.62131,8500000.0
2007-10-15 03:36:00,2.62161,2.62351,2.61884,2.62351,5760000.0
2007-10-15 03:37:00,2.62127,2.62342,2.61847,2.62342,11250000.0
2007-10-15 03:38:00,2.62176,2.62176,2.61737,2.62104,10130000.0
2007-10-15 03:39:00,2.62357,2.62357,2.6204,2.62122,10750000.0
2007-10-15 03:40:00,2.62087,2.62087,2.61793,2.61858,6750000.0
2007-10-15 03:41:00,2.62371,2.62442,2.62193,2.62193,5250000.0
2007-10-15 03:42:00,2.618,2.62286,2.618,2.62083,6500000.0
2007-10-15 03:44:00,2.62123,2.62153,2.61946,2.62153,5500000.0
2007-10-15 03:45:00,2.62157,2.62342,2.6215,2.62245,6250000.0
2007-10-15 03:46:00,2.62252,2.62353,2.61738,2.62353,8000000.0
2007-10-15 03:47:00,2.62329,2.62329,2.61838,2.62287,6250000.0
2007-10-15 03:48:00,2.61928,2.621,2.61874,2.621,6500000.0
2007-10-15 03:49:00,2.61709,2.62309,2.61709,2.62025,6250000.0
2007-10-15 03:50:00,2.61745,2.62229,2.61745,2.62083,5500000.0
2007-10-15 03:51:00,2.62179,2.62326,2.62057,2.62111,9250000.0
2007-10-15 03:52:00,2.62248,2.62326,2.61831,2.62022,9250000.0
2007-10-15 03:53:00,2.62152,2.62284,2.62026,2.62026,3500000.0
2007-10-15 03:54:00,2.62126,2.62126,2.61943,2.62123,8750000.0
2007-10-15 03:55:00,2.61932,2.62307,2.61815,2.62065,8250000.0
2007-10-15 03:56:00,2.62131,2.62147,2.61754,2.62031,5250000.0
2007-10-15 03:57:00,2.62318,2.62392,2.62058,2.62381,7000000.0
2007-10-15 03:58:00,2.62386,2.62463,2.62027,2.62402,6500000.0
2007-10-15 04:00:00,2.62393,2.62393,2.62203,2.62367,6000000.0
2007-10-15 04:01:00,2.62208,2.62431,2.62004,2.62117,8250000.0
2007-10-15 04:03:00,2.62155,2.62374,2.61892,2.62352,10500000.0
2007-10-15 04:05:00,2.62345,2.62345,2.62052,2.6227,7750000.0
2007-10-15 04:06:00,2.62181,2.6228,2.61978,2.62127,8500000.0
2007-10-15 04:07:00,2.61963,2.62329,2.61963,2.6231,9750000.0
2007-10-15 04:08:00,2.62155,2.62309,2.61661,2.62054,9880000.0
2007-10-15 04:09:00,2.62199,2.6252,2.6208,2.62091,7630000.0
2007-10-15 04:10:00,2.62162,2.62282,2.62058,2.62282,7250000.0
2007-10-15 04:11:00,2.62116,2.62116,2.61791,2.61791,8880000.0
2007-10-15 04:12:00,2.61979,2.62254,2.61979,2.6203,6130000.0
2007-10-15 04:13:00,2.62307,2.62403,2.62072,2.62403,6750000.0
2007-10-15 04:14:00,2.62154,2.62256,2.61918,2.62108,8500000.0
2007-10-15 04:15:00,2.61887,2.61993,2.61887,2.61972,8750000.0
2007-10-15 04:16:00,2.61821,2.62237,2.61821,2.62237,7250000.0
2007-10-15 04:17:00,2.62257,2.62257,2.6162,2.62123,6500000.0
2007-10-15 04:18:00,2.62231,2.62256,2.61751,2.61941,5630000.0
2007-10-15 04:19:00,2.62279,2.62279,2.61816,2.61816,7880000.0
2007-10-15 04:20:00,2.62095,2.62245,2.61838,2.62211,10130000.0
2007-10-15 04:21:00,2.62265,2.62265,2.6203,2.62221,8760000.0
2007-10-15 04:22:00,2.62299,2.62299,2.61886,2.62214,9500000.0
2007-10-15 04:23:00,2.62024,2.62024,2.61571,2.61893,10750000.0
2007-10-15 04:24:00,2.62295,2.62295,2.61927,2.62146,6880000.0
2007-10-15 04:25:00,2.62047,2.62166,2.61976,2.62062,5250000.0
2007-10-15 04:26:00,2.62048,2.62113,2.6204,2.6204,8130000.0
2007-10-15 04:27:00,2.62286,2.62358,2.62122,2.62322,5250000.0
2007-10-15 04:29:00,2.62226,2.62352,2.61724,2.62227,8500000.0
2007-10-15 04:30:00,2.62134,2.62246,2.62029,2.62246,2250000.0
2007-10-15 04:31:00,2.62339,2.62339,2.61868,2.61999,7750000.0
2007-10-15 04:32:00,2.62101,2.62278,2.61808,2.62278,8380000.0
2007-10-15 04:33:00,2.62069,2.62297,2.62013,2.62297,10000000.0
2007-10-15 04:34:00,2.62115,2.62282,2.62059,2.62104,5750000.0
2007-10-15 04:35:00,2.61743,2.62344,2.61743,2.62344,10250000.0
2007-10-15 04:36:00,2.62136,2.62176,2.6186,2.62084,6000000.0
2007-10-15 04:37:00,2.62298,2.62338,2.61683,2.61683,5500000.0
2007-10-15 04:38:00,2.62051,2.62333,2.61748,2.62333,5130000.0
2007-10-15 04:39:00,2.62052,2.62101,2.61644,2.61977,13250000.0
2007-10-15 04:40:00,2.61808,2.62546,2.61808,2.62201,7760000.0
2007-10-15 04:41:00,2.62085,2.62308,2.61726,2.62308,14880000.0
2007-10-15 04:42:00,2.62256,2.62256,2.61977,2.62046,6000000.0
2007-10-15 04:43:00,2.62049,2.62252,2.62025,2.62025,7380000.0
2007-10-15 04:44:00,2.62041,2.62128,2.62007,2.62128,10750000.0
2007-10-15 04:45:00,2.62371,2.62418,2.62352,2.62418,8630000.0
2007-10-15 04:46:00,2.62357,2.62412,2.62167,2.62271,10380000.0
2007-10-15 04:48:00,2.62359,2.62365,2.62007,2.62362,7750000.0
2007-10-15 04:49:00,2.62322,2.62362,2.61973,2.61973,8500000.0
2007-10-15 04:51:00,2.62327,2.62378,2.62012,2.62013,8000000.0
2007-10-15 04:52:00,2.6187,2.62043,2.61532,2.61564,8000000.0
2007-10-15 04:53:00,2.62343,2.62367,2.62162,2.62351,7750000.0
2007-10-15 04:54:00,2.62333,2.62422,2.62212,2.62341,7750000.0
2007-10-15 04:55:00,2.62021,2.62163,2.61997,2.62009,11000000.0
2007-10-15 04:56:00,2.62102,2.62183,2.61893,2.62034,6500000.0
2007-10-15 04:57:00,2.62146,2.62221,2.61686,2.61686,8250000.0
2007-10-15 04:58:00,2.61721,2.6222,2.61721,2.6201,5500000.0
2007-10-15 04:59:00,2.6231,2.6231,2.61895,2.62106,8130000.0
2007-10-15 05:01:00,2.62233,2.6235,2.62233,2.62247,6250000.0
2007-10-15 05:02:00,2.62005,2.62408,2.61852,2.62351,6750000.0
2007-10-15 05:03:00,2.62152,2.62222,2.62071,2.62176,7000000.0
2007-10-15 05:04:00,2.62141,2.62236,2.61948,2.62015,7500000.0
2007-10-15 05:05:00,2.62277,2.62277,2.61937,2.62025,7880000.0
2007-10-15 05:06:00,2.62223,2.62413,2.62038,2.62388,11250000.0
2007-10-15 05:07:00,2.62139,2.62287,2.62139,2.62287,7250000.0
2007-10-15 05:09:00,2.62285,2.62285,2.62057,2.62057,9500000.0
2007-10-15 05:10:00,2.6226,2.6226,2.61775,2.62158,5500000.0
2007-10-15 05:12:00,2.6214,2.62367,2.61925,2.62321,7250000.0
2007-10-15 05:14:00,2.62256,2.62256,2.61973,2.61973,7750000.0
2007-10-15 05:15:00,2.61787,2.62255,2.61787,2.62255,5500000.0
2007-10-15 05:16:00,2.62082,2.62118,2.61792,2.62082,6500000.0
2007-10-15 05:17:00,2.62332,2.62388,2.62266,2.62363,8000000.0
2007-10-15 05:18:00,2.62293,2.62349,2.6195,2.6232,11000000.0
2007-10-15 05:20:00,2.62351,2.62412,2.61985,2.6235,10500000.0
2007-10-15 05:21:00,2.62274,2.62274,2.6162,2.61642,10000000.0
2007-10-15 05:22:00,2.62242,2.62428,2.62052,2.62368,7750000.0
2007-10-15 05:23:00,2.62095,2.623,2.61871,2.623,7000000.0
2007-10-15 05:24:00,2.62197,2.62274,2.62,2.62,5750000.0
2007-10-15 05:25:00,2.62308,2.62308,2.61993,2.62043,6750000.0
2007-10-15 05:26:00,2.61986,2.62224,2.61986,2.61987,7000000.0
2007-10-15 05:27:00,2.62075,2.62244,2.61968,2.62242,6380000.0
2007-10-15 05:28:00,2.62134,2.62278,2.61888,2.62278,8130000.0
2007-10-15 05:29:00,2.61827,2.62079,2.61649,2.62064,8000000.0
2007-10-15 05:30:00,2.62351,2.62408,2.62348,2.62408,6630000.0
2007-10-15 05:31:00,2.62352,2.62437,2.61987,2.62342,7500000.0
2007-10-15 05:33:00,2.62352,2.62407,2.62286,2.62351,7130000.0
2007-10-15 05:34:00,2.62165,2.62231,2.61999,2.62055,6500000.0
2007-10-15 05:35:00,2.62121,2.62226,2.61526,2.62151,6750000.0
2007-10-15 05:36:00,2.62315,2.62315,2.62071,2.62071,7500000.0
2007-10-15 05:38:00,2.62289,2.6233,2.6225,2.62287,9000000.0
2007-10-15 05:39:00,2.6233,2.6233,2.61753,2.62312,12250000.0
2007-10-15 05:40:00,2.62034,2.62132,2.62034,2.62072,7250000.0
2007-10-15 05:41:00,2.62117,2.62242,2.62011,2.62216,9500000.0
2007-10-15 05:42:00,2.62322,2.62352,2.61763,2.62322,8750000.0
2007-10-15 05:44:00,2.61957,2.62378,2.61957,2.62332,9750000.0
2007-10-15 05:45:00,2.61979,2.62267,2.61459,2.62239,7140000.0
2007-10-15 05:46:00,2.62282,2.62282,2.62022,2.62028,6000000.0
2007-10-15 05:47:00,2.62127,2.62275,2.61921,2.62275,5500000.0
2007-10-15 05:49:00,2.62174,2.62367,2.62123,2.62123,8000000.0
2007-10-15 05:50:00,2.62083,2.62272,2.62067,2.62272,5750000.0
2007-10-15 05:51:00,2.61852,2.62138,2.61707,2.61872,8500000.0
2007-10-15 05:52:00,2.6215,2.62332,2.61947,2.62008,13500000.0
2007-10-15 05:53:00,2.62048,2.62236,2.61984,2.61984,8630000.0
2007-10-15 05:54:00,2.62116,2.62192,2.61939,2.62116,8750000.0
2007-10-15 05:55:00,2.62158,2.62158,2.61528,2.62133,6250000.0
2007-10-15 05:56:00,2.62165,2.6224,2.61904,2.62215,12380000.0
2007-10-15 05:57:00,2.62314,2.62314,2.62056,2.62056,5750000.0
2007-10-15 05:58:00,2.62368,2.62368,2.62032,2.62332,8000000.0
2007-10-15 06:00:00,2.62032,2.62297,2.61725,2.62265,5750000.0
2007-10-15 06:01:00,2.62293,2.62293,2.62058,2.62167,9130000.0
2007-10-15 06:02:00,2.62142,2.62243,2.62068,2.62185,9380000.0
2007-10-15 06:03:00,2.62221,2.62222,2.61867,2.62197,6750000.0
2007-10-15 06:04:00,2.61966,2.61966,2.61487,2.61541,8500000.0
2007-10-15 06:05:00,2.61944,2.62298,2.61914,2.61984,8380000.0
2007-10-15 06:06:00,2.62196,2.62224,2.61853,2.62165,6750000.0
2007-10-15 06:07:00,2.61718,2.61982,2.61622,2.61941,6250000.0
2007-10-15 06:08:00,2.61923,2.62206,2.61898,2.62199,5500000.0
2007-10-15 06:09:00,2.62121,2.6217,2.62008,2.62062,5500000.0
2007-10-15 06:10:00,2.6199,2.62276,2.61944,2.62071,7500000.0
2007-10-15 06:11:00,2.61686,2.62207,2.61686,2.62203,5750000.0
2007-10-15 06:12:00,2.62005,2.62107,2.61653,2.61653,8750000.0
2007-10-15 06:13:00,2.62133,2.62133,2.6162,2.62036,10750000.0
2007-10-15 06:14:00,2.61891,2.62111,2.61723,2.62095,8380000.0
2007-10-15 06:15:00,2.6189,2.62093,2.61643,2.62093,5750000.0
2007-10-15 06:16:00,2.62079,2.62181,2.61568,2.61879,6250000.0
2007-10-15 06:17:00,2.62136,2.62136,2.61706,2.62082,6750000.0
2007-10-15 06:18:00,2.61879,2.62144,2.61843,2.62144,6630000.0
2007-10-15 06:19:00,2.61737,2.62112,2.61737,2.62112,9250000.0
2007-10-15 06:20:00,2.62076,2.62076,2.6159,2.61637,5630000.0
2007-10-15 06:21:00,2.61983,2.62286,2.61742,2.61876,9250000.0
2007-10-15 06:22:00,2.6191,2.61948,2.61415,2.61805,11500000.0
2007-10-15 06:23:00,2.61968,2.62002,2.61359,2.61722,10250000.0
2007-10-15 06:24:00,2.61903,2.61932,2.61638,2.61882,6000000.0
2007-10-15 06:25:00,2.62146,2.62146,2.61728,2.61746,8630000.0
2007-10-15 06:26:00,2.61964,2.621,2.61647,2.62062,8250000.0
2007-10-15 06:27:00,2.61823,2.62054,2.61556,2.61991,10500000.0
2007-10-15 06:28:00,2.61925,2.61972,2.61764,2.61891,5750000.0
2007-10-15 06:29:00,2.62198,2.62297,2.62047,2.62185,7130000.0
2007-10-15 06:30:00,2.61763,2.62061,2.61763,2.62027,7750000.0
2007-10-15 06:31:00,2.61857,2.61892,2.6156,2.61794,6000000.0
2007-10-15 06:32:00,2.61898,2.62097,2.61615,2.62097,9750000.0
2007-10-15 06:33:00,2.62068,2.62088,2.61823,2.61823,7750000.0
2007-10-15 06:34:00,2.62105,2.62133,2.61823,2.62133,11250000.0
2007-10-15 06:35:00,2.62015,2.62108,2.61672,2.61725,10500000.0
2007-10-15 06:36:00,2.62024,2.62024,2.61711,2.61919,6000000.0
2007-10-15 06:37:00,2.62122,2.62122,2.61494,2.61823,6750000.0
2007-10-15 06:38:00,2.61863,2.62112,2.6179,2.62112,10000000.0
2007-10-15 06:39:00,2.61872,2.61934,2.61438,2.61823,6750000.0
2007-10-15 06:40:00,2.62178,2.62243,2.61993,2.62243,9880000.0
2007-10-15 06:41:00,2.62041,2.62041,2.61327,2.61955,9500000.0
2007-10-15 06:42:00,2.61817,2.62066,2.61727,2.61976,7750000.0
2007-10-15 06:43:00,2.62017,2.62131,2.61827,2.61891,11500000.0
2007-10-15 06:44:00,2.61397,2.62087,2.61397,2.62021,7500000.0
2007-10-15 06:45:00,2.62058,2.62163,2.617,2.61784,10500000.0
2007-10-15 06:46:00,2.61873,2.62179,2.6148,2.62179,12130000.0
2007-10-15 06:47:00,2.6194,2.62019,2.61709,2.61801,7000000.0
2007-10-15 06:48:00,2.6184,2.62078,2.61694,2.6174,11000000.0
2007-10-15 06:49:00,2.62122,2.62177,2.61739,2.61951,10000000.0
2007-10-15 06:50:00,2.61562,2.62247,2.61562,2.62247,6750000.0
2007-10-15 06:51:00,2.61814,2.62061,2.61671,2.62018,9380000.0
2007-10-15 06:52:00,2.62045,2.62045,2.6173,2.62002,6250000.0
2007-10-15 06:53:00,2.61877,2.62116,2.61528,2.61865,8130000.0
2007-10-15 06:54:00,2.61987,2.62136,2.6191,2.62136,7630000.0
2007-10-15 06:55:00,2.61954,2.62173,2.61587,2.62118,15250000.0
2007-10-15 06:56:00,2.62038,2.62088,2.6149,2.61889,8500000.0
2007-10-15 06:57:00,2.61991,2.621,2.61762,2.62054,13380000.0
2007-10-15 06:58:00,2.61672,2.62025,2.6136,2.61846,8000000.0
2007-10-15 06:59:00,2.62134,2.6218,2.62023,2.6218,5500000.0
2007-10-15 07:00:00,2.61854,2.61907,2.61693,2.61796,7630000.0
2007-10-15 07:01:00,2.62184,2.62184,2.61905,2.62069,5250000.0
2007-10-15 07:02:00,2.62179,2.62273,2.62179,2.62198,10000000.0
2007-10-15 07:03:00,2.61909,2.61909,2.61672,2.61799,9250000.0
2007-10-15 07:04:00,2.62221,2.6224,2.61875,2.62221,10130000.0
2007-10-15 07:05:00,2.61916,2.62098,2.6152,2.61788,15000000.0
2007-10-15 07:06:00,2.61976,2.62177,2.61799,2.61983,8500000.0
2007-10-15 07:07:00,2.61825,2.62192,2.61568,2.62192,9500000.0
2007-10-15 07:08:00,2.61938,2.62065,2.61823,2.61825,8880000.0
2007-10-15 07:09:00,2.61992,2.62153,2.6187,2.61889,9130000.0
2007-10-15 07:10:00,2.61966,2.62037,2.6158,2.62035,10130000.0
2007-10-15 07:11:00,2.61922,2.62,2.61705,2.61841,13130000.0
2007-10-15 07:12:00,2.61951,2.62107,2.61775,2.61775,7250000.0
2007-10-15 07:14:00,2.61912,2.62092,2.61772,2.61857,6250000.0
2007-10-15 07:15:00,2.62088,2.62088,2.61687,2.61858,6000000.0
2007-10-15 07:17:00,2.62002,2.62002,2.61416,2.61835,9500000.0
2007-10-15 07:18:00,2.62053,2.62053,2.61708,2.61991,11250000.0
2007-10-15 07:19:00,2.61772,2.61989,2.61415,2.61415,5500000.0
2007-10-15 07:20:00,2.61602,2.61814,2.61602,2.61688,8000000.0
2007-10-15 07:21:00,2.61905,2.62039,2.61856,2.61895,7000000.0
2007-10-15 07:22:00,2.61722,2.61834,2.61331,2.61571,11000000.0
2007-10-15 07:23:00,2.61788,2.61888,2.61643,2.61831,11130000.0
2007-10-15 07:24:00,2.61713,2.61849,2.6159,2.61742,8000000.0
2007-10-15 07:25:00,2.62162,2.62162,2.61531,2.617,5250000.0
2007-10-15 07:27:00,2.62071,2.62118,2.61707,2.62072,11500000.0
2007-10-15 07:28:00,2.61804,2.62011,2.61477,2.61684,11000000.0
2007-10-15 07:29:00,2.61936,2.62047,2.61801,2.61801,8750000.0
2007-10-15 07:30:00,2.62093,2.62099,2.61657,2.62099,6500000.0
2007-10-15 07:31:00,2.62095,2.62106,2.61742,2.62106,13380000.0
2007-10-15 07:32:00,2.62138,2.62138,2.61649,2.61948,9000000.0
2007-10-15 07:33:00,2.62085,2.62187,2.62042,2.62123,6000000.0
2007-10-15 07:35:00,2.62054,2.62076,2.61762,2.61948,8250000.0
2007-10-15 07:36:00,2.61738,2.62,2.61718,2.61815,6750000.0
2007-10-15 07:37:00,2.61992,2.62136,2.61894,2.61968,11250000.0
2007-10-15 07:38:00,2.62016,2.6214,2.61565,2.62118,7250000.0
2007-10-15 07:39:00,2.61813,2.62208,2.61813,2.61871,5250000.0
2007-10-15 07:40:00,2.6191,2.62064,2.615,2.6172,11000000.0
2007-10-15 07:41:00,2.61759,2.62174,2.61628,2.61798,12510000.0
2007-10-15 07:42:00,2.61693,2.62168,2.61693,2.62168,5500000.0
2007-10-15 07:43:00,2.62067,2.6214,2.61626,2.6214,10130000.0
2007-10-15 07:44:00,2.62066,2.62147,2.61648,2.62147,6250000.0
2007-10-15 07:45:00,2.61639,2.62117,2.61639,2.62117,7000000.0
2007-10-15 07:46:00,2.61608,2.62107,2.61536,2.62084,11000000.0
2007-10-15 07:47:00,2.62111,2.62142,2.61752,2.61883,10250000.0
2007-10-15 07:48:00,2.62015,2.62091,2.61437,2.61437,8380000.0
2007-10-15 07:49:00,2.61988,2.62112,2.61323,2.61323,7750000.0
2007-10-15 07:50:00,2.61998,2.62059,2.6164,2.61916,10000000.0
2007-10-15 07:51:00,2.61804,2.62087,2.61804,2.62087,6500000.0
2007-10-15 07:52:00,2.61825,2.621,2.61498,2.621,7000000.0
2007-10-15 07:53:00,2.61588,2.62089,2.61389,2.61683,8500000.0
2007-10-15 07:54:00,2.61922,2.62049,2.61782,2.61785,10630000.0
2007-10-15 07:55:00,2.61599,2.62075,2.61599,2.62075,7000000.0
2007-10-15 07:56:00,2.61686,2.61969,2.61686,2.61811,9510000.0
2007-10-15 07:57:00,2.61884,2.61998,2.61411,2.6183,10750000.0
2007-10-15 07:58:00,2.62051,2.62051,2.61685,2.61685,9750000.0
2007-10-15 07:59:00,2.61706,2.62072,2.61619,2.62072,10880000.0
2007-10-15 08:00:00,2.61676,2.62063,2.61103,2.62063,6250000.0
2007-10-15 08:01:00,2.61853,2.62061,2.61175,2.62061,8250000.0
2007-10-15 08:02:00,2.61913,2.6203,2.61554,2.6203,10500000.0
2007-10-15 08:03:00,2.62074,2.62074,2.61507,2.61986,8880000.0
2007-10-15 08:04:00,2.6214,2.6214,2.61523,2.6202,9010000.0
2007-10-15 08:05:00,2.61963,2.61965,2.61515,2.61515,11250000.0
2007-10-15 08:06:00,2.61675,2.61818,2.61044,2.61421,8250000.0
2007-10-15 08:07:00,2.61865,2.61958,2.6166,2.61897,6380000.0
2007-10-15 08:08:00,2.61782,2.61929,2.61695,2.6172,5500000.0
2007-10-15 08:09:00,2.61757,2.61882,2.61489,2.61818,7750000.0
2007-10-15 08:10:00,2.61933,2.6201,2.61577,2.6201,8130000.0
2007-10-15 08:11:00,2.61966,2.61966,2.61418,2.61686,7500000.0
2007-10-15 08:12:00,2.61731,2.61896,2.61714,2.61793,7750000.0
2007-10-15 08:13:00,2.61729,2.62117,2.61495,2.61582,15500000.0
2007-10-15 08:14:00,2.62084,2.62132,2.61555,2.62081,8500000.0
2007-10-15 08:15:00,2.61758,2.62116,2.61619,2.61891,11880000.0
2007-10-15 08:16:00,2.61983,2.62022,2.61402,2.61764,8250000.0
2007-10-15 08:17:00,2.61549,2.61884,2.6154,2.61703,10510000.0
2007-10-15 08:18:00,2.61422,2.61945,2.61253,2.61836,9250000.0
2007-10-15 08:19:00,2.61748,2.62031,2.61688,2.62031,7500000.0
2007-10-15 08:20:00,2.61886,2.61965,2.61689,2.61965,12500000.0
2007-10-15 08:21:00,2.61929,2.61929,2.61713,2.61743,6750000.0
2007-10-15 08:22:00,2.61938,2.6204,2.61543,2.61543,12250000.0
2007-10-15 08:23:00,2.61737,2.61872,2.61355,2.61736,8130000.0
2007-10-15 08:24:00,2.6184,2.6184,2.61584,2.61598,9250000.0
2007-10-15 08:25:00,2.61761,2.61761,2.61235,2.61734,7880000.0
2007-10-15 08:26:00,2.61531,2.61934,2.61346,2.61909,12500000.0
2007-10-15 08:27:00,2.61762,2.61855,2.61364,2.61855,6250000.0
2007-10-15 08:28:00,2.61275,2.61775,2.61132,2.61364,7130000.0
2007-10-15 08:29:00,2.61688,2.61794,2.61295,2.61767,6750000.0
2007-10-15 08:30:00,2.61809,2.61863,2.61417,2.6152,8750000.0
2007-10-15 08:31:00,2.61774,2.61774,2.61468,2.61719,10880000.0
2007-10-15 08:32:00,2.61697,2.61825,2.61457,2.61825,5500000.0
2007-10-15 08:33:00,2.61622,2.6181,2.61403,2.61552,11500000.0
2007-10-15 08:34:00,2.61622,2.61769,2.61285,2.61285,5750000.0
2007-10-15 08:35:00,2.61856,2.61856,2.61506,2.6167,13750000.0
2007-10-15 08:36:00,2.61867,2.61867,2.61614,2.61761,6880000.0
2007-10-15 08:37:00,2.61683,2.61977,2.61457,2.61977,9380000.0
2007-10-15 08:38:00,2.61923,2.61939,2.6165,2.6165,6000000.0
2007-10-15 08:39:00,2.61917,2.61917,2.61601,2.61641,5750000.0
2007-10-15 08:40:00,2.61546,2.61873,2.61546,2.61702,7750000.0
2007-10-15 08:41:00,2.61584,2.61935,2.61584,2.61643,6750000.0
2007-10-15 08:42:00,2.61771,2.61935,2.61136,2.61872,7500000.0
2007-10-15 08:43:00,2.62018,2.62018,2.61361,2.61878,7250000.0
2007-10-15 08:44:00,2.61715,2.61884,2.61478,2.61583,7880000.0
2007-10-15 08:45:00,2.61949,2.61949,2.61557,2.61854,9750000.0
2007-10-15 08:46:00,2.61761,2.62018,2.61578,2.61678,8750000.0
2007-10-15 08:47:00,2.61901,2.61901,2.61372,2.61516,7130000.0
2007-10-15 08:48:00,2.61735,2.61844,2.61188,2.61188,12750000.0
2007-10-15 08:49:00,2.61802,2.61815,2.61429,2.6175,9000000.0
2007-10-15 08:50:00,2.61757,2.61757,2.6137,2.616,5750000.0
2007-10-15 08:51:00,2.61612,2.61789,2.61352,2.61789,7750000.0
2007-10-15 08:52:00,2.61641,2.61851,2.61388,2.61447,6500000.0
2007-10-15 08:53:00,2.6157,2.61723,2.61096,2.61373,7500000.0
2007-10-15 08:54:00,2.61643,2.61748,2.61521,2.61748,8500000.0
2007-10-15 08:55:00,2.61624,2.61699,2.61061,2.61656,13000000.0
2007-10-15 08:56:00,2.61652,2.61666,2.61407,2.61477,8130000.0
2007-10-15 08:57:00,2.61702,2.61782,2.61292,2.61412,8250000.0
2007-10-15 08:58:00,2.6172,2.6173,2.61395,2.61395,5880000.0
2007-10-15 08:59:00,2.61738,2.61738,2.6128,2.61458,10010000.0
2007-10-15 09:00:00,2.61643,2.61643,2.6116,2.61549,6000000.0
2007-10-15 09:01:00,2.61497,2.61607,2.61191,2.61364,8130000.0
2007-10-15 09:02:00,2.6142,2.61534,2.61076,2.61076,9250000.0
2007-10-15 09:03:00,2.6128,2.61649,2.6128,2.61447,8000000.0
2007-10-15 09:04:00,2.61516,2.61624,2.61048,2.61113,7880000.0
2007-10-15 09:05:00,2.61007,2.6155,2.61007,2.6155,7000000.0
2007-10-15 09:06:00,2.61601,2.61601,2.61055,2.61541,8000000.0
2007-10-15 09:07:00,2.61679,2.61679,2.61256,2.61415,9250000.0
2007-10-15 09:08:00,2.61168,2.61604,2.61168,2.61351,12880000.0
2007-10-15 09:09:00,2.61409,2.61562,2.61279,2.61557,6380000.0
2007-10-15 09:10:00,2.61414,2.61576,2.60997,2.6146,8000000.0
2007-10-15 09:11:00,2.61398,2.61562,2.60884,2.61545,7750000.0
2007-10-15 09:12:00,2.61591,2.61591,2.61154,2.61165,6750000.0
2007-10-15 09:13:00,2.61411,2.61598,2.61197,2.61598,8000000.0
2007-10-15 09:14:00,2.61486,2.61598,2.61006,2.61509,6260000.0
2007-10-15 09:15:00,2.61516,2.61516,2.60981,2.61389,10630000.0
2007-10-15 09:16:00,2.61242,2.6172,2.61242,2.61461,8000000.0
2007-10-15 09:17:00,2.61462,2.61578,2.61017,2.61578,10250000.0
2007-10-15 09:18:00,2.61586,2.61586,2.6098,2.61459,7250000.0
2007-10-15 09:19:00,2.61605,2.61721,2.61046,2.61592,7500000.0
2007-10-15 09:20:00,2.61672,2.61765,2.61148,2.61765,11750000.0
2007-10-15 09:21:00,2.61635,2.61764,2.61476,2.61681,10380000.0
2007-10-15 09:22:00,2.61746,2.61757,2.61356,2.61648,14750000.0
2007-10-15 09:23:00,2.61855,2.61903,2.61433,2.61691,5500000.0
2007-10-15 09:24:00,2.61696,2.61783,2.61267,2.61462,12760000.0
2007-10-15 09:25:00,2.61791,2.61791,2.61486,2.61697,10750000.0
2007-10-15 09:26:00,2.61392,2.6176,2.61276,2.61619,11000000.0
2007-10-15 09:27:00,2.61094,2.6174,2.61094,2.61696,5500000.0
2007-10-15 09:28:00,2.61781,2.61781,2.61454,2.61632,9510000.0
2007-10-15 09:29:00,2.61453,2.61808,2.61288,2.61671,14010000.0
2007-10-15 09:30:00,2.61745,2.61745,2.61164,2.61468,6500000.0
2007-10-15 09:31:00,2.61621,2.61783,2.61391,2.61783,8260000.0
2007-10-15 09:32:00,2.61685,2.61728,2.61449,2.61728,6250000.0
2007-10-15 09:33:00,2.6178,2.6178,2.61331,2.61331,8000000.0
2007-10-15 09:34:00,2.61583,2.61755,2.61501,2.61755,8250000.0
2007-10-15 09:35:00,2.61722,2.61722,2.61223,2.61714,7130000.0
2007-10-15 09:36:00,2.61253,2.61741,2.61253,2.6153,7750000.0
2007-10-15 09:37:00,2.61614,2.617,2.61328,2.61655,6250000.0
2007-10-15 09:38:00,2.61572,2.61581,2.61154,2.61506,14750000.0
2007-10-15 09:39:00,2.61551,2.61639,2.61186,2.61639,11000000.0
2007-10-15 09:40:00,2.61653,2.61653,2.61194,2.6162,10380000.0
2007-10-15 09:41:00,2.61526,2.61595,2.61379,2.61545,5250000.0
2007-10-15 09:42:00,2.61531,2.61531,2.60929,2.6138,10500000.0
2007-10-15 09:43:00,2.6151,2.6151,2.60898,2.61301,7750000.0
2007-10-15 09:44:00,2.61345,2.61437,2.61156,2.61437,10510000.0
2007-10-15 09:45:00,2.61215,2.61224,2.60595,2.61131,10250000.0
2007-10-15 09:46:00,2.61078,2.61271,2.60875,2.61193,6500000.0
2007-10-15 09:47:00,2.61167,2.61224,2.60908,2.60908,5500000.0
2007-10-15 09:48:00,2.61042,2.61253,2.61005,2.612,9500000.0
2007-10-15 09:49:00,2.61119,2.61265,2.61018,2.61265,6500000.0
2007-10-15 09:50:00,2.61195,2.61294,2.60641,2.61294,8250000.0
2007-10-15 09:51:00,2.61133,2.61257,2.60717,2.61181,8630000.0
2007-10-15 09:52:00,2.61073,2.61117,2.6076,2.61117,9750000.0
2007-10-15 09:53:00,2.61158,2.61168,2.60935,2.6112,9880000.0
2007-10-15 09:54:00,2.60881,2.6114,2.60762,2.6114,15500000.0
2007-10-15 09:55:00,2.60883,2.61096,2.60533,2.6083,12250000.0
2007-10-15 09:56:00,2.60668,2.61058,2.60668,2.61015,9750000.0
2007-10-15 09:57:00,2.6099,2.61124,2.60652,2.60906,11750000.0
2007-10-15 09:58:00,2.61083,2.61083,2.60378,2.60918,7000000.0
2007-10-15 09:59:00,2.60598,2.61165,2.60598,2.61103,8880000.0
2007-10-15 10:00:00,2.61079,2.61234,2.60775,2.60775,10880000.0
2007-10-15 10:01:00,2.61167,2.61167,2.6073,2.6073,10380000.0
2007-10-15 10:02:00,2.60918,2.60988,2.60507,2.60881,12500000.0
2007-10-15 10:03:00,2.6088,2.61066,2.60564,2.61066,16250000.0
2007-10-15 10:04:00,2.60926,2.6096,2.60544,2.60857,12380000.0
2007-10-15 10:05:00,2.61147,2.61147,2.60517,2.60973,11000000.0
2007-10-15 10:06:00,2.61013,2.61049,2.60692,2.60692,7250000.0
2007-10-15 10:07:00,2.60642,2.61109,2.60642,2.60764,9750000.0
2007-10-15 10:08:00,2.60869,2.61005,2.60637,2.60771,8750000.0
2007-10-15 10:09:00,2.60525,2.61036,2.60514,2.60726,10250000.0
2007-10-15 10:10:00,2.60977,2.61081,2.60636,2.60993,7000000.0
2007-10-15 10:11:00,2.60711,2.60974,2.60462,2.60462,6000000.0
2007-10-15 10:12:00,2.61107,2.61147,2.60678,2.6101,7000000.0
2007-10-15 10:13:00,2.60989,2.61053,2.60579,2.60579,10500000.0
2007-10-15 10:14:00,2.60834,2.61159,2.60834,2.61036,8500000.0
2007-10-15 10:15:00,2.60856,2.61179,2.60609,2.61034,10880000.0
2007-10-15 10:16:00,2.60974,2.61214,2.60934,2.60934,5750000.0
2007-10-15 10:17:00,2.61152,2.61355,2.61012,2.61338,7380000.0
2007-10-15 10:18:00,2.60985,2.61157,2.6077,2.6077,7500000.0
2007-10-15 10:19:00,2.60962,2.61358,2.60854,2.61358,7750000.0
2007-10-15 10:20:00,2.61292,2.61344,2.60907,2.61118,9880000.0
2007-10-15 10:21:00,2.61019,2.61351,2.60789,2.61245,11000000.0
2007-10-15 10:22:00,2.61246,2.61296,2.6103,2.61281,6500000.0
2007-10-15 10:23:00,2.6126,2.61267,2.61018,2.61018,9000000.0
2007-10-15 10:24:00,2.61172,2.61384,2.60886,2.61384,8630000.0
2007-10-15 10:25:00,2.6103,2.6103,2.60783,2.60936,9250000.0
2007-10-15 10:26:00,2.6132,2.6132,2.61087,2.6128,7880000.0
2007-10-15 10:27:00,2.61328,2.61328,2.60604,2.61185,6630000.0
2007-10-15 10:28:00,2.60736,2.61271,2.60698,2.61245,9630000.0
2007-10-15 10:29:00,2.61151,2.61205,2.60872,2.60872,7250000.0
2007-10-15 10:30:00,2.60806,2.6112,2.60294,2.60303,8250000.0
2007-10-15 10:31:00,2.60954,2.61062,2.60482,2.60493,11250000.0
2007-10-15 10:32:00,2.60969,2.611,2.60806,2.611,9500000.0
2007-10-15 10:33:00,2.61207,2.61207,2.60624,2.60805,11760000.0
2007-10-15 10:34:00,2.61089,2.61168,2.60722,2.60818,8130000.0
2007-10-15 10:35:00,2.6116,2.61264,2.60853,2.60864,10500000.0
2007-10-15 10:36:00,2.61088,2.61152,2.60554,2.60745,12380000.0
2007-10-15 10:37:00,2.61123,2.61123,2.60658,2.61119,12500000.0
2007-10-15 10:38:00,2.60931,2.61103,2.60774,2.61069,7250000.0
2007-10-15 10:39:00,2.60849,2.61159,2.60818,2.61119,5750000.0
2007-10-15 10:40:00,2.60994,2.61142,2.60648,2.60648,9750000.0
2007-10-15 10:41:00,2.61003,2.61164,2.60701,2.60701,6750000.0
2007-10-15 10:42:00,2.61129,2.61189,2.61012,2.61108,8260000.0
2007-10-15 10:43:00,2.61182,2.61182,2.60654,2.60992,10000000.0
2007-10-15 10:44:00,2.61144,2.61144,2.60473,2.60864,12000000.0
2007-10-15 10:45:00,2.61067,2.61077,2.60397,2.60787,6880000.0
2007-10-15 10:46:00,2.60628,2.61034,2.60557,2.61034,10760000.0
2007-10-15 10:47:00,2.61038,2.61083,2.60612,2.60848,8630000.0
2007-10-15 10:48:00,2.60575,2.61046,2.60575,2.61046,5250000.0
2007-10-15 10:49:00,2.6098,2.61056,2.60486,2.60762,11250000.0
2007-10-15 10:50:00,2.60662,2.61001,2.60508,2.60508,9500000.0
2007-10-15 10:51:00,2.60563,2.61124,2.60563,2.60743,10250000.0
2007-10-15 10:52:00,2.60885,2.61044,2.60823,2.60995,7500000.0
2007-10-15 10:53:00,2.60882,2.60888,2.60699,2.60856,5250000.0
2007-10-15 10:54:00,2.61052,2.61052,2.60493,2.60839,6250000.0
2007-10-15 10:55:00,2.60889,2.61007,2.60604,2.61004,10880000.0
2007-10-15 10:56:00,2.60653,2.60986,2.60415,2.60699,8750000.0
2007-10-15 10:57:00,2.60947,2.60947,2.60336,2.60704,7000000.0
2007-10-15 10:58:00,2.60523,2.60794,2.60523,2.60571,10250000.0
2007-10-15 10:59:00,2.60523,2.60831,2.60523,2.60707,7010000.0
2007-10-15 11:00:00,2.60693,2.6084,2.60644,2.6081,8000000.0
2007-10-15 11:01:00,2.60772,2.60772,2.60309,2.60593,9630000.0
2007-10-15 11:02:00,2.60694,2.60848,2.60694,2.60848,8750000.0
2007-10-15 11:03:00,2.60558,2.60893,2.60315,2.60861,9630000.0
2007-10-15 11:04:00,2.60516,2.60821,2.60416,2.60821,6000000.0
2007-10-15 11:05:00,2.6056,2.60894,2.60519,2.60672,7130000.0
2007-10-15 11:06:00,2.6082,2.60852,2.60205,2.60801,14000000.0
2007-10-15 11:07:00,2.60636,2.60754,2.60565,2.60754,9250000.0
2007-10-15 11:08:00,2.60324,2.60772,2.60324,2.60758,7380000.0
2007-10-15 11:09:00,2.60726,2.60817,2.60567,2.60739,6000000.0
2007-10-15 11:10:00,2.60805,2.60805,2.60265,2.60702,10750000.0
2007-10-15 11:11:00,2.60944,2.60944,2.60483,2.60493,5880000.0
2007-10-15 11:12:00,2.60792,2.6087,2.6056,2.6087,12130000.0
2007-10-15 11:13:00,2.60743,2.609,2.60321,2.609,9000000.0
2007-10-15 11:14:00,2.60842,2.60842,2.60559,2.60741,11000000.0
2007-10-15 11:15:00,2.60917,2.60931,2.60492,2.60832,11250000.0
2007-10-15 11:16:00,2.60657,2.60912,2.60597,2.60875,11260000.0
2007-10-15 11:17:00,2.60752,2.60924,2.6054,2.60817,6500000.0
2007-10-15 11:18:00,2.60659,2.60968,2.60468,2.60776,8000000.0
2007-10-15 11:19:00,2.60593,2.60843,2.60548,2.60702,9380000.0
2007-10-15 11:20:00,2.60653,2.60839,2.60207,2.60532,11250000.0
2007-10-15 11:21:00,2.60857,2.60926,2.60302,2.60859,12250000.0
2007-10-15 11:22:00,2.60903,2.60903,2.60565,2.60797,5380000.0
2007-10-15 11:23:00,2.60577,2.60826,2.60318,2.60772,10630000.0
2007-10-15 11:24:00,2.6091,2.6091,2.60244,2.6088,16000000.0
2007-10-15 11:25:00,2.60823,2.60834,2.60367,2.60499,12250000.0
2007-10-15 11:26:00,2.60841,2.60937,2.60642,2.60937,11630000.0
2007-10-15 11:27:00,2.60748,2.60825,2.60431,2.60547,9500000.0
2007-10-15 11:28:00,2.60581,2.60836,2.60538,2.60818,7000000.0
2007-10-15 11:29:00,2.6053,2.60787,2.60389,2.60764,7500000.0
2007-10-15 11:30:00,2.60539,2.60743,2.60338,2.60727,6630000.0
2007-10-15 11:31:00,2.60802,2.60802,2.60369,2.60706,8500000.0
2007-10-15 11:32:00,2.60554,2.60743,2.60327,2.60707,11250000.0
2007-10-15 11:33:00,2.60661,2.60748,2.60492,2.60589,10500000.0
2007-10-15 11:34:00,2.60309,2.6079,2.60309,2.6079,7000000.0
2007-10-15 11:35:00,2.60728,2.60728,2.60256,2.60494,7500000.0
2007-10-15 11:36:00,2.60769,2.60769,2.60366,2.60559,5750000.0
2007-10-15 11:37:00,2.60365,2.60781,2.60365,2.60625,7500000.0
2007-10-15 11:38:00,2.60518,2.60719,2.60456,2.60626,8000000.0
2007-10-15 11:39:00,2.60684,2.60772,2.60372,2.60377,15500000.0
2007-10-15 11:40:00,2.60174,2.6084,2.60132,2.6084,7380000.0
2007-10-15 11:41:00,2.60727,2.60854,2.60105,2.6082,9630000.0
2007-10-15 11:42:00,2.60806,2.60885,2.6051,2.60853,15130000.0
2007-10-15 11:43:00,2.60729,2.60849,2.60492,2.60849,7630000.0
2007-10-15 11:44:00,2.6081,2.60815,2.60485,2.60621,8880000.0
2007-10-15 11:45:00,2.60794,2.6089,2.60459,2.60832,11250000.0
2007-10-15 11:46:00,2.60698,2.60847,2.60505,2.60795,7880000.0
2007-10-15 11:47:00,2.60887,2.60914,2.60679,2.60873,6000000.0
2007-10-15 11:48:00,2.60766,2.60829,2.60645,2.6069,6000000.0
2007-10-15 11:49:00,2.60536,2.60944,2.60295,2.60899,8500000.0
2007-10-15 11:50:00,2.6097,2.61035,2.60382,2.60757,8000000.0
2007-10-15 11:51:00,2.60689,2.60933,2.6052,2.60769,10250000.0
2007-10-15 11:52:00,2.60687,2.60908,2.60528,2.60823,9380000.0
2007-10-15 11:53:00,2.60559,2.60975,2.60462,2.60847,7250000.0
2007-10-15 11:54:00,2.60859,2.6088,2.60587,2.60748,6000000.0
2007-10-15 11:55:00,2.60852,2.60852,2.6039,2.60781,8250000.0
2007-10-15 11:56:00,2.60647,2.60782,2.60322,2.60782,8500000.0
2007-10-15 11:57:00,2.60746,2.60824,2.60362,2.60789,11000000.0
2007-10-15 11:58:00,2.60811,2.60851,2.60303,2.60667,6000000.0
2007-10-15 11:59:00,2.60692,2.60809,2.60557,2.60788,8380000.0
2007-10-15 12:00:00,2.60857,2.60872,2.60763,2.60763,8630000.0
2007-10-15 12:01:00,2.60908,2.60908,2.60443,2.60762,7750000.0
2007-10-15 12:02:00,2.60813,2.60823,2.60403,2.60703,11630000.0
2007-10-15 12:03:00,2.60649,2.60774,2.60413,2.60724,5250000.0
2007-10-15 12:04:00,2.60867,2.60867,2.60297,2.60576,6010000.0
2007-10-15 12:05:00,2.60668,2.60797,2.60517,2.60714,7130000.0
2007-10-15 12:06:00,2.60891,2.60891,2.60306,2.60808,9000000.0
2007-10-15 12:07:00,2.60692,2.60759,2.60514,2.60589,6500000.0
2007-10-15 12:08:00,2.60826,2.60826,2.60519,2.60762,9750000.0
2007-10-15 12:09:00,2.60629,2.60719,2.60343,2.60511,8000000.0
2007-10-15 12:10:00,2.60867,2.60867,2.60087,2.6069,9750000.0
2007-10-15 12:11:00,2.6027,2.60746,2.6027,2.605,6750000.0
2007-10-15 12:12:00,2.6079,2.6081,2.6021,2.60611,7630000.0
2007-10-15 12:13:00,2.60242,2.60753,2.60242,2.60753,7500000.0
2007-10-15 12:14:00,2.60654,2.60757,2.60153,2.60628,8130000.0
2007-10-15 12:15:00,2.60375,2.60634,2.60375,2.6063,5630000.0
2007-10-15 12:16:00,2.6037,2.60788,2.60121,2.60776,11130000.0
2007-10-15 12:17:00,2.60285,2.60776,2.60285,2.6053,7750000.0
2007-10-15 12:18:00,2.60807,2.60807,2.60319,2.60319,7000000.0
2007-10-15 12:19:00,2.60859,2.60898,2.60593,2.60682,6630000.0
2007-10-15 12:20:00,2.60468,2.60601,2.60012,2.6054,11000000.0
2007-10-15 12:21:00,2.60492,2.60839,2.60397,2.60637,9630000.0
2007-10-15 12:22:00,2.60826,2.60826,2.60342,2.6041,11380000.0
2007-10-15 12:23:00,2.6082,2.60835,2.60461,2.60701,10250000.0
2007-10-15 12:24:00,2.6049,2.60809,2.60353,2.60509,13760000.0
2007-10-15 12:25:00,2.60648,2.60658,2.60352,2.60629,6380000.0
2007-10-15 12:26:00,2.60426,2.60667,2.60176,2.60616,10630000.0
2007-10-15 12:27:00,2.60668,2.60708,2.60358,2.60512,10130000.0
2007-10-15 12:28:00,2.60556,2.60649,2.60193,2.60649,9000000.0
2007-10-15 12:29:00,2.60597,2.60741,2.60313,2.60448,16000000.0
2007-10-15 12:30:00,2.60523,2.6062,2.60046,2.60195,10000000.0
2007-10-15 12:31:00,2.60728,2.60755,2.6036,2.6064,6880000.0
2007-10-15 12:32:00,2.60632,2.6071,2.60095,2.60505,6130000.0
2007-10-15 12:33:00,2.60763,2.60776,2.60297,2.60623,6630000.0
2007-10-15 12:34:00,2.60795,2.60795,2.60199,2.60621,9250000.0
2007-10-15 12:35:00,2.60514,2.60676,2.60233,2.60527,6250000.0
2007-10-15 12:36:00,2.60695,2.60695,2.60189,2.60406,11500000.0
2007-10-15 12:37:00,2.6063,2.60742,2.60069,2.60742,11000000.0
2007-10-15 12:38:00,2.60711,2.60711,2.60298,2.60298,7750000.0
2007-10-15 12:39:00,2.60764,2.60764,2.60388,2.60606,7250000.0
2007-10-15 12:40:00,2.60281,2.60603,2.60281,2.60445,8000000.0
2007-10-15 12:41:00,2.6068,2.60782,2.60331,2.60734,8250000.0
2007-10-15 12:42:00,2.60343,2.60647,2.60343,2.60461,8000000.0
2007-10-15 12:43:00,2.60694,2.60767,2.60398,2.60505,12500000.0
2007-10-15 12:44:00,2.60419,2.60699,2.60242,2.60699,8750000.0
2007-10-15 12:45:00,2.60515,2.60791,2.60319,2.60791,13500000.0
2007-10-15 12:46:00,2.60534,2.60744,2.60525,2.60723,7000000.0
2007-10-15 12:47:00,2.60568,2.6076,2.60459,2.60459,5500000.0
2007-10-15 12:48:00,2.60636,2.60727,2.60271,2.60409,7500000.0
2007-10-15 12:49:00,2.60815,2.60815,2.60284,2.60509,8500000.0
2007-10-15 12:50:00,2.60453,2.60782,2.60428,2.60642,14500000.0
2007-10-15 12:51:00,2.60416,2.60773,2.602,2.60378,10250000.0
2007-10-15 12:52:00,2.60625,2.60643,2.60124,2.60442,8000000.0
2007-10-15 12:53:00,2.60269,2.60796,2.60269,2.60479,12250000.0
2007-10-15 12:54:00,2.60246,2.60715,2.60148,2.60627,13250000.0
2007-10-15 12:55:00,2.60292,2.60636,2.60199,2.60508,10000000.0
2007-10-15 12:56:00,2.60301,2.60647,2.59868,2.60591,12000000.0
2007-10-15 12:57:00,2.60374,2.60721,2.60323,2.60506,8500000.0
2007-10-15 12:58:00,2.60259,2.60685,2.60058,2.60685,5250000.0
2007-10-15 12:59:00,2.60582,2.60688,2.60188,2.60498,9000000.0
2007-10-15 13:00:00,2.60639,2.60711,2.60132,2.6064,9750000.0
2007-10-15 13:01:00,2.60701,2.60715,2.60026,2.60463,9750000.0
2007-10-15 13:02:00,2.60446,2.60722,2.60131,2.60681,9380000.0
2007-10-15 13:03:00,2.60278,2.60776,2.60278,2.60741,14250000.0
2007-10-15 13:04:00,2.60825,2.60825,2.60486,2.60486,9500000.0
2007-10-15 13:05:00,2.6055,2.60863,2.60452,2.6072,11000000.0
2007-10-15 13:06:00,2.60326,2.6077,2.60326,2.60531,6630000.0
2007-10-15 13:07:00,2.60754,2.60853,2.60355,2.60355,9880000.0
2007-10-15 13:08:00,2.60715,2.60715,2.60496,2.60496,5250000.0
2007-10-15 13:09:00,2.60802,2.60802,2.60297,2.60391,8250000.0
2007-10-15 13:10:00,2.60807,2.60807,2.60482,2.60646,10010000.0
2007-10-15 13:11:00,2.60729,2.6085,2.60398,2.6085,8880000.0
2007-10-15 13:12:00,2.60648,2.60684,2.60371,2.60684,8010000.0
2007-10-15 13:13:00,2.60537,2.60786,2.60383,2.60383,8000000.0
2007-10-15 13:14:00,2.60273,2.608,2.60032,2.60032,6750000.0
2007-10-15 13:15:00,2.60602,2.60765,2.60358,2.60709,7130000.0
2007-10-15 13:16:00,2.60508,2.60689,2.60057,2.6051,7250000.0
2007-10-15 13:17:00,2.60397,2.60858,2.60352,2.60531,12880000.0
2007-10-15 13:18:00,2.6049,2.60855,2.6049,2.60855,6630000.0
2007-10-15 13:19:00,2.60712,2.60741,2.60486,2.60615,7130000.0
2007-10-15 13:20:00,2.60357,2.60814,2.60357,2.60758,11000000.0
2007-10-15 13:21:00,2.60662,2.60848,2.60432,2.60815,11500000.0
2007-10-15 13:22:00,2.60699,2.6081,2.6032,2.60445,11500000.0
2007-10-15 13:23:00,2.60679,2.60729,2.60285,2.60608,12750000.0
2007-10-15 13:24:00,2.60742,2.60764,2.60349,2.60349,10750000.0
2007-10-15 13:25:00,2.60677,2.60772,2.6027,2.60772,10500000.0
2007-10-15 13:26:00,2.60428,2.60775,2.60428,2.60669,10250000.0
2007-10-15 13:27:00,2.60686,2.60797,2.6036,2.60718,12380000.0
2007-10-15 13:28:00,2.60438,2.60831,2.60438,2.60586,7750000.0
2007-10-15 13:29:00,2.60838,2.60893,2.60512,2.60512,7500000.0
2007-10-15 13:30:00,2.60516,2.60767,2.6012,2.6054,8500000.0
2007-10-15 13:31:00,2.60493,2.60803,2.6035,2.60769,7130000.0
2007-10-15 13:32:00,2.60527,2.60853,2.60527,2.60805,6630000.0
2007-10-15 13:33:00,2.6093,2.60986,2.60504,2.60906,11630000.0
2007-10-15 13:34:00,2.60897,2.60954,2.60463,2.60605,7500000.0
2007-10-15 13:35:00,2.60468,2.60895,2.60354,2.60466,10750000.0
2007-10-15 13:36:00,2.60814,2.60883,2.60373,2.60758,9000000.0
2007-10-15 13:37:00,2.60559,2.60797,2.60387,2.60387,5250000.0
2007-10-15 13:38:00,2.60747,2.60877,2.60483,2.60693,13250000.0
2007-10-15 13:39:00,2.60687,2.60737,2.60136,2.60674,6130000.0
2007-10-15 13:40:00,2.6071,2.60799,2.59917,2.60688,12750000.0
2007-10-15 13:41:00,2.60784,2.60839,2.60388,2.60586,8630000.0
2007-10-15 13:42:00,2.60708,2.6075,2.60356,2.60634,10130000.0
2007-10-15 13:43:00,2.60684,2.60921,2.60424,2.60616,15750000.0
2007-10-15 13:44:00,2.60541,2.60688,2.60084,2.60372,9760000.0
2007-10-15 13:45:00,2.60556,2.60665,2.60386,2.60623,8250000.0
2007-10-15 13:46:00,2.6067,2.60849,2.60445,2.60572,8130000.0
2007-10-15 13:47:00,2.60582,2.60793,2.60431,2.60793,10000000.0
2007-10-15 13:48:00,2.6074,2.60784,2.60149,2.60361,5250000.0
2007-10-15 13:49:00,2.6042,2.6081,2.6042,2.6063,11750000.0
2007-10-15 13:50:00,2.60646,2.6079,2.6046,2.6046,6750000.0
2007-10-15 13:51:00,2.60595,2.60825,2.60303,2.60567,8250000.0
2007-10-15 13:52:00,2.60699,2.60752,2.60148,2.60628,7250000.0
2007-10-15 13:53:00,2.60718,2.60718,2.59982,2.60442,14880000.0
2007-10-15 13:54:00,2.60179,2.60609,2.6011,2.60562,9000000.0
2007-10-15 13:55:00,2.60731,2.60731,2.60056,2.60574,7000000.0
2007-10-15 13:56:00,2.60349,2.60729,2.60343,2.60532,7880000.0
2007-10-15 13:57:00,2.60747,2.60747,2.60527,2.60649,9000000.0
2007-10-15 13:58:00,2.60517,2.60675,2.60305,2.60447,12000000.0
2007-10-15 13:59:00,2.60623,2.60693,2.60171,2.60171,8000000.0
2007-10-15 14:00:00,2.6037,2.60682,2.6037,2.60516,5750000.0
2007-10-15 14:01:00,2.60279,2.60579,2.60108,2.60133,7380000.0
2007-10-15 14:02:00,2.60078,2.60456,2.59968,2.60378,9500000.0
2007-10-15 14:03:00,2.5988,2.6027,2.5988,2.60043,11630000.0
2007-10-15 14:04:00,2.59832,2.60165,2.59832,2.60122,8500000.0
2007-10-15 14:05:00,2.59904,2.60149,2.59904,2.60149,5380000.0
2007-10-15 14:06:00,2.60233,2.60233,2.59559,2.60077,6250000.0
2007-10-15 14:07:00,2.60105,2.60184,2.59766,2.60112,19130000.0
2007-10-15 14:08:00,2.59981,2.60175,2.5972,2.60175,8500000.0
2007-10-15 14:09:00,2.60083,2.60134,2.59771,2.60121,7250000.0
2007-10-15 14:10:00,2.60304,2.60312,2.59895,2.60218,4880000.0
2007-10-15 14:11:00,2.60286,2.6029,2.59821,2.60284,11500000.0
2007-10-15 14:12:00,2.59952,2.60144,2.59948,2.59979,10250000.0
2007-10-15 14:13:00,2.60111,2.60115,2.59941,2.60115,6630000.0
2007-10-15 14:14:00,2.59927,2.60245,2.59643,2.59643,10500000.0
2007-10-15 14:15:00,2.6,2.60092,2.59817,2.5993,10250000.0
2007-10-15 14:16:00,2.59889,2.60061,2.59725,2.60061,9000000.0
2007-10-15 14:17:00,2.60236,2.60236,2.59958,2.60014,5250000.0
2007-10-15 14:18:00,2.60078,2.60204,2.59864,2.6004,12250000.0
2007-10-15 14:19:00,2.59734,2.60041,2.59518,2.59888,5750000.0
2007-10-15 14:20:00,2.59943,2.59943,2.59558,2.59937,6880000.0
2007-10-15 14:21:00,2.59861,2.60005,2.5955,2.60005,7000000.0
2007-10-15 14:22:00,2.59789,2.60023,2.59623,2.60023,7000000.0
2007-10-15 14:23:00,2.59888,2.60074,2.5953,2.59639,7500000.0
2007-10-15 14:24:00,2.59813,2.59884,2.5939,2.59873,8250000.0
2007-10-15 14:25:00,2.59977,2.59977,2.59347,2.59777,7000000.0
2007-10-15 14:26:00,2.59926,2.59926,2.59294,2.59509,10380000.0
2007-10-15 14:27:00,2.59994,2.6008,2.59621,2.59997,9750000.0
2007-10-15 14:28:00,2.59793,2.60213,2.59541,2.59567,8250000.0
2007-10-15 14:29:00,2.60047,2.60107,2.59507,2.60107,13130000.0
2007-10-15 14:30:00,2.60177,2.60177,2.59747,2.59747,5500000.0
2007-10-15 14:31:00,2.60124,2.60283,2.59466,2.60118,7750000.0
2007-10-15 14:32:00,2.60122,2.60232,2.59837,2.60165,11750000.0
2007-10-15 14:33:00,2.59968,2.60306,2.59941,2.60306,7130000.0
2007-10-15 14:34:00,2.60276,2.6028,2.59958,2.60134,8380000.0
2007-10-15 14:35:00,2.60062,2.60194,2.59708,2.60171,13000000.0
2007-10-15 14:36:00,2.60217,2.60314,2.59833,2.60228,11500000.0
2007-10-15 14:37:00,2.60249,2.60263,2.59844,2.60169,10000000.0
2007-10-15 14:38:00,2.60107,2.60352,2.59926,2.60201,8500000.0
2007-10-15 14:39:00,2.60048,2.60048,2.59894,2.59978,5500000.0
2007-10-15 14:40:00,2.60109,2.60167,2.59807,2.60122,6630000.0
2007-10-15 14:41:00,2.60271,2.60271,2.59836,2.5993,6380000.0
2007-10-15 14:42:00,2.60123,2.60199,2.59978,2.59984,6000000.0
2007-10-15 14:43:00,2.59802,2.60257,2.59684,2.60257,10630000.0
2007-10-15 14:44:00,2.59905,2.60272,2.59843,2.59886,6250000.0
2007-10-15 14:45:00,2.60266,2.60288,2.59703,2.59998,6750000.0
2007-10-15 14:46:00,2.60076,2.60307,2.59737,2.60164,10000000.0
2007-10-15 14:47:00,2.60184,2.60354,2.60025,2.60338,8000000.0
2007-10-15 14:48:00,2.6018,2.60372,2.59977,2.60093,11510000.0
2007-10-15 14:49:00,2.60343,2.60344,2.59953,2.60344,6880000.0
2007-10-15 14:50:00,2.60132,2.60321,2.59786,2.60178,7250000.0
2007-10-15 14:51:00,2.60209,2.60287,2.59981,2.60093,8130000.0
2007-10-15 14:52:00,2.60067,2.60214,2.59531,2.59848,9880000.0
2007-10-15 14:53:00,2.5994,2.60109,2.597,2.597,7500000.0
2007-10-15 14:54:00,2.59927,2.60007,2.59477,2.5991,11380000.0
2007-10-15 14:55:00,2.59777,2.59906,2.59563,2.59831,11750000.0
2007-10-15 14:56:00,2.59911,2.59946,2.59491,2.59862,12130000.0
2007-10-15 14:57:00,2.59654,2.60025,2.59654,2.59983,6750000.0
2007-10-15 14:58:00,2.59822,2.60036,2.59445,2.59445,9380000.0
2007-10-15 14:59:00,2.59929,2.60004,2.59751,2.60004,13500000.0
2007-10-15 15:00:00,2.60077,2.60109,2.5985,2.60029,10260000.0
2007-10-15 15:01:00,2.59997,2.60269,2.5994,2.60071,12750000.0
2007-10-15 15:02:00,2.59984,2.60345,2.59834,2.60301,13000000.0
2007-10-15 15:03:00,2.59907,2.60286,2.59604,2.59982,12250000.0
2007-10-15 15:04:00,2.60165,2.60259,2.597,2.60104,8750000.0
2007-10-15 15:05:00,2.60218,2.60224,2.59997,2.60034,8130000.0
2007-10-15 15:06:00,2.60146,2.60261,2.59808,2.60261,8750000.0
2007-10-15 15:07:00,2.60366,2.60366,2.59799,2.60131,5500000.0
2007-10-15 15:08:00,2.60238,2.60238,2.59759,2.60138,7130000.0
2007-10-15 15:09:00,2.59878,2.60226,2.59616,2.5993,10500000.0
2007-10-15 15:10:00,2.60348,2.60369,2.59865,2.59905,8880000.0
2007-10-15 15:11:00,2.6016,2.60257,2.59839,2.60191,10880000.0
2007-10-15 15:12:00,2.60086,2.60132,2.59928,2.60097,13880000.0
2007-10-15 15:13:00,2.59733,2.60179,2.59572,2.59994,12250000.0
2007-10-15 15:14:00,2.60127,2.60127,2.59699,2.59699,5750000.0
2007-10-15 15:15:00,2.59948,2.60119,2.59687,2.59941,9250000.0
2007-10-15 15:16:00,2.59983,2.60196,2.59929,2.59929,6880000.0
2007-10-15 15:17:00,2.59891,2.6014,2.59537,2.59913,14750000.0
2007-10-15 15:18:00,2.5995,2.60096,2.59678,2.59812,5250000.0
2007-10-15 15:19:00,2.60052,2.60071,2.59608,2.59608,8500000.0
2007-10-15 15:20:00,2.60104,2.60104,2.59603,2.59843,6250000.0
2007-10-15 15:21:00,2.60031,2.60076,2.59454,2.597,9130000.0
2007-10-15 15:22:00,2.59835,2.60121,2.59495,2.59873,14250000.0
2007-10-15 15:23:00,2.60081,2.60139,2.59838,2.60139,5630000.0
2007-10-15 15:24:00,2.60014,2.60231,2.59619,2.60061,10000000.0
2007-10-15 15:25:00,2.60225,2.60225,2.59814,2.60188,10250000.0
2007-10-15 15:26:00,2.60154,2.60243,2.5985,2.60154,12000000.0
2007-10-15 15:27:00,2.60088,2.60249,2.59977,2.60226,6630000.0
2007-10-15 15:28:00,2.60276,2.60276,2.6001,2.60102,5630000.0
2007-10-15 15:29:00,2.59977,2.60278,2.59824,2.6021,7130000.0
2007-10-15 15:30:00,2.60128,2.60248,2.60038,2.60231,6260000.0
2007-10-15 15:31:00,2.60342,2.60378,2.60023,2.60023,9000000.0
2007-10-15 15:32:00,2.60329,2.60338,2.59682,2.60234,9750000.0
2007-10-15 15:33:00,2.60184,2.60207,2.60009,2.60105,8500000.0
2007-10-15 15:34:00,2.60229,2.60229,2.60033,2.60219,5250000.0
2007-10-15 15:35:00,2.59964,2.60246,2.59671,2.59671,11000000.0
2007-10-15 15:36:00,2.60181,2.60182,2.5969,2.60182,9500000.0
2007-10-15 15:37:00,2.60196,2.60281,2.59872,2.60281,8250000.0
2007-10-15 15:38:00,2.59809,2.60272,2.59378,2.59799,11750000.0
2007-10-15 15:39:00,2.60169,2.6027,2.599,2.60006,7500000.0
2007-10-15 15:40:00,2.60035,2.60214,2.59577,2.60124,9750000.0
2007-10-15 15:41:00,2.59782,2.60195,2.59782,2.59789,8880000.0
2007-10-15 15:42:00,2.5981,2.60233,2.5981,2.60233,7250000.0
2007-10-15 15:43:00,2.6005,2.60202,2.59694,2.60202,5880000.0
2007-10-15 15:44:00,2.60112,2.60206,2.59846,2.59846,11380000.0
2007-10-15 15:45:00,2.60147,2.6016,2.59851,2.60023,11750000.0
2007-10-15 15:46:00,2.60084,2.60182,2.59751,2.59899,11380000.0
2007-10-15 15:47:00,2.59904,2.60005,2.59729,2.59905,9000000.0
2007-10-15 15:48:00,2.59733,2.60095,2.59721,2.60095,8250000.0
2007-10-15 15:49:00,2.59874,2.60025,2.59385,2.60013,11000000.0
2007-10-15 15:50:00,2.59708,2.60076,2.59643,2.59982,10130000.0
2007-10-15 15:51:00,2.59955,2.60035,2.59505,2.60035,8880000.0
2007-10-15 15:52:00,2.5974,2.60085,2.59605,2.59992,7250000.0
2007-10-15 15:53:00,2.59862,2.59992,2.59733,2.59834,10500000.0
2007-10-15 15:54:00,2.60089,2.601,2.59558,2.59886,14510000.0
2007-10-15 15:55:00,2.59882,2.60141,2.5964,2.59806,6880000.0
2007-10-15 15:56:00,2.60025,2.60152,2.59851,2.60152,6250000.0
2007-10-15 15:57:00,2.60085,2.60085,2.59564,2.59564,7250000.0
2007-10-15 15:58:00,2.59783,2.5989,2.59673,2.59673,7250000.0
2007-10-15 15:59:00,2.59921,2.59983,2.59489,2.59899,9630000.0
2007-10-15 16:00:00,2.60004,2.60004,2.59717,2.59892,9000000.0
2007-10-15 16:01:00,2.59757,2.60068,2.59412,2.59412,11130000.0
2007-10-15 16:02:00,2.60012,2.60182,2.59626,2.59626,9750000.0
2007-10-15 16:03:00,2.60088,2.60144,2.59882,2.60011,6250000.0
2007-10-15 16:04:00,2.59801,2.60127,2.59704,2.60046,6000000.0
2007-10-15 16:05:00,2.59928,2.60282,2.59732,2.60067,9750000.0
2007-10-15 16:06:00,2.60227,2.60227,2.59853,2.59853,5500000.0
2007-10-15 16:07:00,2.60043,2.60146,2.59928,2.601,10000000.0
2007-10-15 16:08:00,2.59708,2.60067,2.59708,2.5991,5750000.0
2007-10-15 16:09:00,2.59783,2.60171,2.59783,2.60171,7000000.0
2007-10-15 16:10:00,2.6009,2.60102,2.59659,2.60075,10510000.0
2007-10-15 16:11:00,2.6014,2.60177,2.59836,2.60096,12000000.0
2007-10-15 16:12:00,2.60206,2.60319,2.59819,2.6005,8750000.0
2007-10-15 16:13:00,2.59956,2.60231,2.59876,2.60231,4880000.0
2007-10-15 16:14:00,2.59994,2.60239,2.59784,2.59994,10500000.0
2007-10-15 16:15:00,2.60072,2.60193,2.59748,2.60193,7500000.0
2007-10-15 16:16:00,2.60201,2.60218,2.59847,2.60013,9630000.0
2007-10-15 16:17:00,2.60136,2.60136,2.59721,2.60012,6380000.0
2007-10-15 16:18:00,2.60002,2.60194,2.59698,2.60144,7750000.0
2007-10-15 16:19:00,2.59873,2.60065,2.59546,2.59702,11000000.0
2007-10-15 16:20:00,2.59887,2.6013,2.59706,2.59926,8750000.0
2007-10-15 16:21:00,2.59847,2.59971,2.59648,2.59648,6750000.0
2007-10-15 16:22:00,2.59744,2.60025,2.59687,2.59715,7250000.0
2007-10-15 16:23:00,2.60084,2.60169,2.59758,2.60013,7130000.0
2007-10-15 16:24:00,2.59963,2.60155,2.59546,2.59932,9250000.0
2007-10-15 16:25:00,2.60209,2.60209,2.59888,2.60089,7250000.0
2007-10-15 16:26:00,2.60121,2.60184,2.59876,2.60184,9250000.0
2007-10-15 16:27:00,2.60018,2.60102,2.59592,2.60102,9380000.0
2007-10-15 16:28:00,2.60074,2.60122,2.59543,2.60122,9130000.0
2007-10-15 16:29:00,2.60112,2.60112,2.597,2.59962,8500000.0
2007-10-15 16:30:00,2.60068,2.60068,2.595,2.60042,5750000.0
2007-10-15 16:31:00,2.59714,2.59994,2.5961,2.59994,8500000.0
2007-10-15 16:32:00,2.59901,2.59901,2.59473,2.59861,7500000.0
2007-10-15 16:33:00,2.59952,2.60056,2.59631,2.60025,9630000.0
2007-10-15 16:34:00,2.59912,2.6,2.59612,2.59731,13500000.0
2007-10-15 16:35:00,2.59943,2.60103,2.5979,2.60022,6250000.0
2007-10-15 16:36:00,2.60033,2.60033,2.59635,2.59949,16000000.0
2007-10-15 16:37:00,2.597,2.60046,2.59672,2.5997,6130000.0
2007-10-15 16:38:00,2.59994,2.60108,2.59549,2.60108,9880000.0
2007-10-15 16:39:00,2.60133,2.60145,2.59638,2.6013,6500000.0
2007-10-15 16:40:00,2.59995,2.60169,2.59721,2.60072,7510000.0
2007-10-15 16:41:00,2.599,2.60278,2.59868,2.60179,11250000.0
2007-10-15 16:42:00,2.60136,2.60198,2.59648,2.60174,8380000.0
2007-10-15 16:43:00,2.59959,2.60182,2.59959,2.6014,6130000.0
2007-10-15 16:44:00,2.60052,2.60155,2.59692,2.59692,7000000.0
2007-10-15 16:45:00,2.60138,2.60158,2.59678,2.60001,7250000.0
2007-10-15 16:46:00,2.59787,2.60183,2.5971,2.59854,12000000.0
2007-10-15 16:47:00,2.59783,2.60147,2.59749,2.60147,5750000.0
2007-10-15 16:48:00,2.60151,2.60151,2.59526,2.60047,10010000.0
2007-10-15 16:49:00,2.60201,2.60232,2.59848,2.60232,9000000.0
2007-10-15 16:50:00,2.60171,2.60226,2.59631,2.60226,7500000.0
2007-10-15 16:51:00,2.59861,2.60108,2.59787,2.60006,6130000.0
2007-10-15 16:52:00,2.59487,2.6013,2.59487,2.6013,5250000.0
2007-10-15 16:53:00,2.60237,2.60278,2.59939,2.59991,8500000.0
2007-10-15 16:54:00,2.60265,2.60335,2.59649,2.5995,8750000.0
2007-10-15 16:55:00,2.60299,2.60299,2.5988,2.5988,8500000.0
2007-10-15 16:56:00,2.60015,2.60441,2.60015,2.60441,9630000.0
2007-10-15 16:57:00,2.60139,2.60392,2.60097,2.60392,6000000.0
2007-10-15 16:58:00,2.59835,2.6026,2.59757,2.60145,15380000.0
2007-10-15 16:59:00,2.60282,2.60526,2.60026,2.60422,11750000.0
2007-10-15 17:00:00,2.60573,2.60588,2.59919,2.60264,8500000.0
2007-10-15 17:01:00,2.60375,2.60649,2.60144,2.60649,11380000.0
2007-10-15 17:02:00,2.60765,2.60765,2.60152,2.60152,6500000.0
2007-10-15 17:03:00,2.60464,2.60542,2.60253,2.60542,10750000.0
2007-10-15 17:04:00,2.60774,2.60774,2.60321,2.6061,9000000.0
2007-10-15 17:05:00,2.60537,2.60698,2.60139,2.60681,7250000.0
2007-10-15 17:06:00,2.60873,2.60874,2.6052,2.60743,8750000.0
2007-10-15 17:07:00,2.60768,2.60869,2.60389,2.60684,13000000.0
2007-10-15 17:08:00,2.60569,2.60914,2.60569,2.60585,7750000.0
2007-10-15 17:09:00,2.60864,2.60864,2.60622,2.60802,6880000.0
2007-10-15 17:10:00,2.60024,2.60827,2.60024,2.6071,7380000.0
2007-10-15 17:11:00,2.60699,2.60797,2.60264,2.60776,6750000.0
2007-10-15 17:12:00,2.60516,2.60808,2.60516,2.60808,5500000.0
2007-10-15 17:13:00,2.60817,2.61002,2.6069,2.61002,6380000.0
2007-10-15 17:14:00,2.60791,2.60855,2.60327,2.60327,6750000.0
2007-10-15 17:15:00,2.60635,2.60895,2.60589,2.60764,10880000.0
2007-10-15 17:16:00,2.6073,2.60857,2.60415,2.60857,9750000.0
2007-10-15 17:17:00,2.6086,2.60878,2.60425,2.60772,8630000.0
2007-10-15 17:18:00,2.60894,2.60894,2.60473,2.60836,8130000.0
2007-10-15 17:19:00,2.60813,2.60914,2.6065,2.60828,9130000.0
2007-10-15 17:20:00,2.60967,2.60967,2.60693,2.60911,8880000.0
2007-10-15 17:21:00,2.61028,2.61092,2.60726,2.6092,9750000.0
2007-10-15 17:22:00,2.60865,2.60938,2.60595,2.60747,7500000.0
2007-10-15 17:23:00,2.60779,2.60941,2.60537,2.60898,8750000.0
2007-10-15 17:24:00,2.60721,2.60985,2.60687,2.60949,5750000.0
2007-10-15 17:25:00,2.60878,2.61006,2.60536,2.60861,10510000.0
2007-10-15 17:26:00,2.60825,2.61004,2.60578,2.60924,6380000.0
2007-10-15 17:27:00,2.60814,2.60941,2.60234,2.60806,9750000.0
2007-10-15 17:28:00,2.60948,2.60948,2.60672,2.609,9000000.0
2007-10-15 17:29:00,2.60913,2.60992,2.60466,2.60992,6250000.0
2007-10-15 17:30:00,2.61029,2.61029,2.60679,2.60679,7000000.0
2007-10-15 17:31:00,2.60848,2.60988,2.60729,2.60988,5890000.0
2007-10-15 17:32:00,2.60691,2.61029,2.60604,2.60604,7380000.0
2007-10-15 17:33:00,2.61017,2.61167,2.60695,2.60831,9250000.0
2007-10-15 17:34:00,2.60828,2.60969,2.60554,2.60764,7760000.0
2007-10-15 17:35:00,2.60626,2.60984,2.60626,2.60887,5880000.0
2007-10-15 17:36:00,2.60727,2.60897,2.6045,2.60897,7000000.0
2007-10-15 17:37:00,2.60865,2.60919,2.60414,2.60704,9750000.0
2007-10-15 17:38:00,2.60289,2.60835,2.60215,2.60835,11260000.0
2007-10-15 17:39:00,2.6043,2.60798,2.60421,2.60421,9000000.0
2007-10-15 17:40:00,2.6071,2.60798,2.60431,2.60746,8000000.0
2007-10-15 17:41:00,2.60796,2.60942,2.60655,2.60895,9510000.0
2007-10-15 17:42:00,2.60958,2.61002,2.60672,2.60906,9000000.0
2007-10-15 17:43:00,2.6091,2.61061,2.60728,2.61061,5880000.0
2007-10-15 17:44:00,2.6086,2.60967,2.60575,2.60967,6630000.0
2007-10-15 17:45:00,2.60905,2.60938,2.6037,2.60747,6750000.0
2007-10-15 17:46:00,2.60866,2.60941,2.60434,2.60507,11000000.0
2007-10-15 17:47:00,2.60903,2.61042,2.60551,2.60859,6750000.0
2007-10-15 17:48:00,2.60839,2.61048,2.60576,2.60786,8500000.0
2007-10-15 17:49:00,2.60542,2.60911,2.60455,2.60911,10500000.0
2007-10-15 17:50:00,2.60821,2.60936,2.6055,2.60819,7880000.0
2007-10-15 17:51:00,2.60993,2.60993,2.60524,2.60684,13630000.0
2007-10-15 17:52:00,2.60833,2.60907,2.60578,2.60821,8000000.0
2007-10-15 17:53:00,2.60756,2.6093,2.60427,2.60427,9750000.0
2007-10-15 17:54:00,2.60651,2.60818,2.6052,2.60561,8750000.0
2007-10-15 17:55:00,2.60736,2.60835,2.60428,2.60629,5750000.0
2007-10-15 17:56:00,2.60726,2.6087,2.60252,2.60514,10250000.0
2007-10-15 17:57:00,2.60577,2.60816,2.60269,2.60406,6630000.0
2007-10-15 17:58:00,2.60821,2.60821,2.6015,2.60354,8750000.0
2007-10-15 17:59:00,2.60465,2.60564,2.60021,2.60454,6260000.0
2007-10-15 18:00:00,2.60653,2.60716,2.6021,2.60584,13750000.0
2007-10-15 18:01:00,2.60547,2.60743,2.60059,2.6046,11000000.0
2007-10-15 18:02:00,2.60514,2.60657,2.60084,2.60646,14130000.0
2007-10-15 18:03:00,2.60539,2.60653,2.60339,2.60653,5130000.0
2007-10-15 18:04:00,2.60718,2.60718,2.60443,2.60676,5750000.0
2007-10-15 18:05:00,2.60858,2.60869,2.60311,2.60844,8630000.0
2007-10-15 18:06:00,2.60766,2.60789,2.60445,2.60789,8380000.0
2007-10-15 18:07:00,2.60715,2.60725,2.60189,2.60688,9130000.0
2007-10-15 18:08:00,2.60778,2.60778,2.60373,2.60656,8750000.0
2007-10-15 18:09:00,2.60605,2.60701,2.60409,2.6057,7250000.0
2007-10-15 18:10:00,2.60538,2.60731,2.60298,2.60298,6000000.0
2007-10-15 18:11:00,2.60603,2.60856,2.60434,2.60856,7500000.0
2007-10-15 18:12:00,2.60418,2.6077,2.60374,2.60647,5750000.0
2007-10-15 18:13:00,2.60787,2.60787,2.60596,2.60676,6750000.0
2007-10-15 18:14:00,2.60727,2.6078,2.6032,2.60636,10500000.0
2007-10-15 18:15:00,2.60323,2.60821,2.60323,2.60404,9630000.0
2007-10-15 18:16:00,2.60676,2.60834,2.60386,2.60386,9750000.0
2007-10-15 18:17:00,2.60719,2.60815,2.60108,2.60464,16630000.0
2007-10-15 18:18:00,2.60481,2.60709,2.60113,2.60377,15500000.0
2007-10-15 18:19:00,2.60324,2.60732,2.60324,2.60589,7880000.0
2007-10-15 18:20:00,2.60438,2.6074,2.60438,2.60558,9000000.0
2007-10-15 18:21:00,2.60749,2.60768,2.6041,2.60668,5750000.0
2007-10-15 18:22:00,2.60459,2.6084,2.60334,2.60798,11760000.0
2007-10-15 18:23:00,2.60461,2.60677,2.60085,2.60523,9000000.0
2007-10-15 18:24:00,2.6058,2.60643,2.60178,2.60643,12880000.0
2007-10-15 18:25:00,2.6054,2.60725,2.60455,2.60626,8380000.0
2007-10-15 18:26:00,2.60587,2.60747,2.60048,2.60488,7000000.0
2007-10-15 18:27:00,2.60201,2.60581,2.60063,2.604,5880000.0
2007-10-15 18:28:00,2.60651,2.60764,2.60241,2.60742,6250000.0
2007-10-15 18:29:00,2.60544,2.60751,2.60414,2.60414,9250000.0
2007-10-15 18:30:00,2.6065,2.6065,2.59906,2.60553,19500000.0
2007-10-15 18:31:00,2.60364,2.60708,2.60311,2.60669,7750000.0
2007-10-15 18:32:00,2.6085,2.60974,2.60548,2.6077,9750000.0
2007-10-15 18:33:00,2.60736,2.60736,2.60352,2.60639,6250000.0
2007-10-15 18:34:00,2.60838,2.60838,2.60397,2.60761,10750000.0
2007-10-15 18:35:00,2.60685,2.60752,2.60172,2.60701,5250000.0
2007-10-15 18:36:00,2.6074,2.6074,2.6035,2.60424,11760000.0
2007-10-15 18:38:00,2.60756,2.60822,2.60217,2.60687,13750000.0
2007-10-15 18:39:00,2.60645,2.60746,2.60242,2.60388,7630000.0
2007-10-15 18:40:00,2.60757,2.60814,2.60167,2.60438,5500000.0
2007-10-15 18:41:00,2.60708,2.60819,2.60419,2.60493,7750000.0
2007-10-15 18:42:00,2.60395,2.60802,2.60395,2.60777,8000000.0
2007-10-15 18:43:00,2.6076,2.60794,2.60105,2.60548,10500000.0
2007-10-15 18:44:00,2.60292,2.60757,2.60292,2.60757,17380000.0
2007-10-15 18:45:00,2.60859,2.60885,2.60162,2.60867,7250000.0
2007-10-15 18:46:00,2.60713,2.60889,2.60249,2.60585,10500000.0
2007-10-15 18:47:00,2.6088,2.60916,2.60427,2.60648,6880000.0
2007-10-15 18:48:00,2.60707,2.6089,2.60219,2.60219,11000000.0
2007-10-15 18:49:00,2.60869,2.60975,2.60696,2.60946,7130000.0
2007-10-15 18:50:00,2.60866,2.60909,2.60436,2.60556,10000000.0
2007-10-15 18:51:00,2.60962,2.61004,2.60565,2.60565,10500000.0
2007-10-15 18:52:00,2.60913,2.60932,2.60554,2.60932,8000000.0
2007-10-15 18:53:00,2.60773,2.60867,2.60526,2.60724,8750000.0
2007-10-15 18:54:00,2.60478,2.6092,2.60478,2.60902,13000000.0
2007-10-15 18:55:00,2.608,2.61013,2.60536,2.60655,8000000.0
2007-10-15 18:56:00,2.60729,2.60924,2.60457,2.60457,14250000.0
2007-10-15 18:57:00,2.60957,2.61182,2.6063,2.6104,8500000.0
2007-10-15 18:58:00,2.60795,2.61026,2.60629,2.60963,10750000.0
2007-10-15 18:59:00,2.60929,2.61168,2.60831,2.60963,5750000.0
2007-10-15 19:00:00,2.61023,2.61149,2.60342,2.60739,13250000.0
2007-10-15 19:01:00,2.61098,2.61154,2.60786,2.61154,8000000.0
2007-10-15 19:02:00,2.60815,2.61178,2.60216,2.60599,13500000.0
2007-10-15 19:03:00,2.60669,2.61016,2.60669,2.60767,7000000.0
2007-10-15 19:04:00,2.61162,2.61162,2.60885,2.61023,7750000.0
2007-10-15 19:05:00,2.61185,2.61255,2.60784,2.61255,7000000.0
2007-10-15 19:06:00,2.60891,2.61218,2.60891,2.61193,12380000.0
2007-10-15 19:07:00,2.61101,2.61294,2.60704,2.60961,12250000.0
2007-10-15 19:08:00,2.61005,2.6122,2.60927,2.61169,8500000.0
2007-10-15 19:09:00,2.61413,2.61413,2.61026,2.61193,6630000.0
2007-10-15 19:10:00,2.61409,2.61448,2.61062,2.61355,5750000.0
2007-10-15 19:11:00,2.61352,2.6144,2.60994,2.61375,14630000.0
2007-10-15 19:12:00,2.61238,2.61353,2.60959,2.61353,8630000.0
2007-10-15 19:13:00,2.61458,2.61458,2.61173,2.61366,7500000.0
2007-10-15 19:14:00,2.61332,2.61604,2.60987,2.60987,10000000.0
2007-10-15 19:15:00,2.61441,2.61522,2.60888,2.6117,10500000.0
2007-10-15 19:16:00,2.61441,2.61441,2.60845,2.61058,14750000.0
2007-10-15 19:17:00,2.61209,2.61442,2.60968,2.61033,11000000.0
2007-10-15 19:18:00,2.61299,2.61325,2.60712,2.60959,12630000.0
2007-10-15 19:19:00,2.61022,2.61316,2.60877,2.60877,8760000.0
2007-10-15 19:20:00,2.61423,2.61423,2.60776,2.60977,10250000.0
2007-10-15 19:21:00,2.60538,2.61182,2.60538,2.61034,8250000.0
2007-10-15 19:22:00,2.61149,2.612,2.60935,2.6095,9000000.0
2007-10-15 19:23:00,2.61144,2.61259,2.60763,2.61259,11250000.0
2007-10-15 19:24:00,2.61215,2.61215,2.60651,2.60904,5380000.0
2007-10-15 19:25:00,2.61,2.61141,2.60248,2.61141,7880000.0
2007-10-15 19:26:00,2.61072,2.61241,2.61051,2.61222,6130000.0
2007-10-15 19:27:00,2.6061,2.61183,2.6061,2.61183,5500000.0
2007-10-15 19:28:00,2.61318,2.61318,2.60672,2.61002,6380000.0
2007-10-15 19:29:00,2.61269,2.61313,2.60882,2.61196,12500000.0
2007-10-15 19:30:00,2.60998,2.61325,2.60998,2.61312,5380000.0
2007-10-15 19:31:00,2.61154,2.61302,2.60834,2.60974,6750000.0
2007-10-15 19:32:00,2.61272,2.61286,2.61108,2.61186,9250000.0
2007-10-15 19:33:00,2.60956,2.61122,2.60552,2.61102,8000000.0
2007-10-15 19:34:00,2.60942,2.61279,2.60852,2.61279,13250000.0
2007-10-15 19:35:00,2.61095,2.61348,2.60746,2.6096,6380000.0
2007-10-15 19:36:00,2.60938,2.61256,2.60938,2.61256,5500000.0
2007-10-15 19:37:00,2.61337,2.61337,2.60838,2.61267,8250000.0
2007-10-15 19:38:00,2.61092,2.61298,2.61092,2.6111,6880000.0
2007-10-15 19:39:00,2.61288,2.61302,2.60918,2.6103,10000000.0
2007-10-15 19:40:00,2.61286,2.61384,2.61007,2.61007,7750000.0
2007-10-15 19:41:00,2.60977,2.61132,2.60705,2.60815,6750000.0
2007-10-15 19:42:00,2.61146,2.61146,2.60908,2.60981,6880000.0
2007-10-15 19:43:00,2.60682,2.6118,2.60682,2.61144,6380000.0
2007-10-15 19:44:00,2.60866,2.61212,2.60866,2.61098,6380000.0
2007-10-15 19:45:00,2.61131,2.6114,2.60536,2.6114,11750000.0
2007-10-15 19:46:00,2.60923,2.61137,2.60861,2.60861,6500000.0
2007-10-15 19:47:00,2.61014,2.61241,2.60621,2.61219,5500000.0
2007-10-15 19:48:00,2.61167,2.61269,2.60922,2.61269,8750000.0
2007-10-15 19:49:00,2.6112,2.61164,2.6096,2.6096,6000000.0
2007-10-15 19:50:00,2.61042,2.61429,2.60591,2.61429,9380000.0
2007-10-15 19:51:00,2.61285,2.61285,2.60769,2.61069,7000000.0
2007-10-15 19:52:00,2.60762,2.61368,2.60741,2.61368,7500000.0
2007-10-15 19:53:00,2.61195,2.61337,2.60957,2.61337,7500000.0
2007-10-15 19:54:00,2.60917,2.61134,2.60543,2.60543,6500000.0
2007-10-15 19:55:00,2.61013,2.61329,2.60795,2.61274,10000000.0
2007-10-15 19:56:00,2.61324,2.61324,2.60834,2.61056,8750000.0
2007-10-15 19:57:00,2.61351,2.61351,2.60454,2.60902,16000000.0
2007-10-15 19:58:00,2.61072,2.61141,2.60707,2.61129,7880000.0
2007-10-15 19:59:00,2.60775,2.61243,2.60571,2.61243,5500000.0
2007-10-15 20:00:00,2.61116,2.61207,2.6093,2.61207,11000000.0
2007-10-15 20:01:00,2.61118,2.61331,2.60598,2.60598,9750000.0
2007-10-15 20:02:00,2.61118,2.6125,2.60972,2.6125,7750000.0
2007-10-15 20:03:00,2.61253,2.61299,2.60739,2.60906,7000000.0
2007-10-15 20:04:00,2.61131,2.61247,2.60922,2.60922,6630000.0
2007-10-15 20:05:00,2.61332,2.61332,2.60957,2.61293,13000000.0
2007-10-15 20:06:00,2.61086,2.61293,2.60835,2.61214,8000000.0
2007-10-15 20:07:00,2.61247,2.6135,2.61052,2.61276,10750000.0
2007-10-15 20:08:00,2.6085,2.61312,2.6085,2.61162,7750000.0
2007-10-15 20:09:00,2.61183,2.6132,2.60701,2.61129,11630000.0
2007-10-15 20:10:00,2.61057,2.61382,2.60936,2.61212,6250000.0
2007-10-15 20:11:00,2.61117,2.61383,2.60777,2.61361,5750000.0
2007-10-15 20:12:00,2.61277,2.61334,2.61012,2.61334,6250000.0
2007-10-15 20:13:00,2.61365,2.61443,2.61218,2.61384,6750000.0
2007-10-15 20:14:00,2.61004,2.61412,2.6097,2.61334,13630000.0
2007-10-15 20:15:00,2.6129,2.61369,2.60678,2.60678,8500000.0
2007-10-15 20:16:00,2.61099,2.6136,2.60916,2.61044,10250000.0
2007-10-15 20:17:00,2.61328,2.61328,2.60706,2.6125,7130000.0
2007-10-15 20:18:00,2.61263,2.61317,2.61002,2.61317,10250000.0
2007-10-15 20:19:00,2.61436,2.6146,2.6115,2.61406,6130000.0
2007-10-15 20:20:00,2.61052,2.61426,2.60864,2.61426,7130000.0
2007-10-15 20:21:00,2.61103,2.61427,2.61103,2.61106,8250000.0
2007-10-15 20:22:00,2.61398,2.61408,2.61127,2.61408,6500000.0
2007-10-15 20:23:00,2.61425,2.61425,2.60961,2.61042,9630000.0
2007-10-15 20:24:00,2.61216,2.61387,2.61069,2.61069,12630000.0
2007-10-15 20:25:00,2.61415,2.61415,2.6114,2.6114,9010000.0
2007-10-15 20:26:00,2.61139,2.61339,2.60751,2.60834,10750000.0
2007-10-15 20:27:00,2.61156,2.61338,2.60975,2.60975,6500000.0
2007-10-15 20:28:00,2.613,2.61422,2.60938,2.61267,5880000.0
2007-10-15 20:29:00,2.61431,2.61431,2.60872,2.61072,11000000.0
2007-10-15 20:30:00,2.61429,2.6145,2.61083,2.61323,11750000.0
2007-10-15 20:31:00,2.61392,2.61392,2.60743,2.60743,8130000.0
2007-10-15 20:32:00,2.61212,2.61375,2.60683,2.61007,12380000.0
2007-10-15 20:33:00,2.60995,2.61413,2.60795,2.60795,8750000.0
2007-10-15 20:34:00,2.60922,2.61416,2.60922,2.61095,10500000.0
2007-10-15 20:35:00,2.61598,2.61615,2.61432,2.61589,9000000.0
2007-10-15 20:36:00,2.61215,2.61408,2.61006,2.61408,6500000.0
2007-10-15 20:37:00,2.61223,2.61314,2.60913,2.61138,6250000.0
2007-10-15 20:38:00,2.61425,2.61425,2.60963,2.61054,11250000.0
2007-10-15 20:39:00,2.61221,2.61324,2.60771,2.60771,5750000.0
2007-10-15 20:40:00,2.60902,2.61365,2.60749,2.61365,13630000.0
2007-10-15 20:41:00,2.61381,2.61381,2.60951,2.61146,8250000.0
2007-10-15 20:42:00,2.6142,2.61425,2.61011,2.61361,11000000.0
2007-10-15 20:43:00,2.61038,2.61336,2.61035,2.61336,5250000.0
2007-10-15 20:44:00,2.61173,2.61248,2.60746,2.61154,10250000.0
2007-10-15 20:45:00,2.61146,2.61226,2.61004,2.61219,6260000.0
2007-10-15 20:46:00,2.60562,2.61257,2.60562,2.61246,5500000.0
2007-10-15 20:47:00,2.61202,2.61243,2.61001,2.61225,5510000.0
2007-10-15 20:48:00,2.61268,2.61381,2.60935,2.61276,5510000.0
2007-10-15 20:49:00,2.61184,2.61298,2.6073,2.61163,9500000.0
2007-10-15 20:50:00,2.61101,2.61118,2.60713,2.61085,12500000.0
2007-10-15 20:51:00,2.61002,2.61266,2.60931,2.60931,5750000.0
2007-10-15 20:52:00,2.61179,2.61211,2.60527,2.61052,6250000.0
2007-10-15 20:53:00,2.60937,2.61296,2.60876,2.61135,7250000.0
2007-10-15 20:54:00,2.60924,2.61292,2.60924,2.61042,6750000.0
2007-10-15 20:55:00,2.60782,2.61179,2.60657,2.60993,14130000.0
2007-10-15 20:56:00,2.60981,2.61224,2.60882,2.61148,6000000.0
2007-10-15 20:57:00,2.60957,2.61382,2.60924,2.61302,7000000.0
2007-10-15 20:59:00,2.61236,2.61282,2.6085,2.61178,14750000.0
2007-10-15 21:00:00,2.61098,2.61195,2.60732,2.60913,7000000.0
2007-10-15 21:01:00,2.61242,2.61242,2.60696,2.60696,5500000.0
2007-10-15 21:02:00,2.6099,2.61088,2.60632,2.60632,11000000.0
2007-10-15 21:03:00,2.61156,2.61209,2.60852,2.60852,8000000.0
2007-10-15 21:04:00,2.60835,2.6111,2.60818,2.60818,7500000.0
2007-10-15 21:05:00,2.60894,2.61132,2.60894,2.61021,9000000.0
2007-10-15 21:06:00,2.6116,2.6116,2.60731,2.60731,7500000.0
2007-10-15 21:07:00,2.60903,2.61218,2.60629,2.61218,10380000.0
2007-10-15 21:08:00,2.6098,2.61207,2.60794,2.61207,11380000.0
2007-10-15 21:09:00,2.61073,2.61234,2.60731,2.60895,8500000.0
2007-10-15 21:10:00,2.61164,2.61169,2.60706,2.60796,6000000.0
2007-10-15 21:11:00,2.61132,2.61132,2.60642,2.6092,5500000.0
2007-10-15 21:12:00,2.61079,2.61079,2.6061,2.6061,6130000.0
2007-10-15 21:13:00,2.60974,2.61278,2.6081,2.61051,10250000.0
2007-10-15 21:14:00,2.61153,2.61165,2.60442,2.60442,7000000.0
2007-10-15 21:15:00,2.60983,2.61051,2.60492,2.60501,12500000.0
2007-10-15 21:16:00,2.61185,2.61185,2.60535,2.60535,5750000.0
2007-10-15 21:17:00,2.61225,2.61313,2.60928,2.61068,8500000.0
2007-10-15 21:18:00,2.61119,2.61199,2.60849,2.61199,9000000.0
2007-10-15 21:19:00,2.61124,2.61138,2.60856,2.61009,5880000.0
2007-10-15 21:20:00,2.60897,2.61114,2.60426,2.61114,9880000.0
2007-10-15 21:21:00,2.60769,2.61099,2.60708,2.60991,16500000.0
2007-10-15 21:22:00,2.60972,2.6115,2.60535,2.61103,10250000.0
2007-10-15 21:23:00,2.60537,2.61038,2.60537,2.60732,5750000.0
2007-10-15 21:24:00,2.61061,2.61108,2.60856,2.60856,9500000.0
2007-10-15 21:25:00,2.60747,2.61057,2.60513,2.61057,6000000.0
2007-10-15 21:26:00,2.607,2.61152,2.6057,2.60757,11750000.0
2007-10-15 21:27:00,2.60817,2.61276,2.60591,2.61276,9130000.0
2007-10-15 21:28:00,2.61014,2.61218,2.60507,2.60808,6250000.0
2007-10-15 21:29:00,2.61053,2.61249,2.60795,2.61249,6250000.0
2007-10-15 21:30:00,2.6107,2.61149,2.60657,2.61149,7500000.0
2007-10-15 21:31:00,2.6089,2.61211,2.60703,2.60961,11000000.0
2007-10-15 21:32:00,2.61198,2.61199,2.60892,2.60892,7880000.0
2007-10-15 21:33:00,2.60872,2.61155,2.6081,2.60969,5880000.0
2007-10-15 21:34:00,2.60956,2.61236,2.60956,2.60984,7000000.0
2007-10-15 21:35:00,2.60726,2.61211,2.60726,2.60869,7000000.0
2007-10-15 21:36:00,2.61205,2.61205,2.60864,2.60864,6380000.0
2007-10-15 21:37:00,2.61072,2.61261,2.60927,2.61249,9880000.0
2007-10-15 21:38:00,2.61015,2.61072,2.60759,2.60807,9000000.0
2007-10-15 21:39:00,2.61121,2.61121,2.60694,2.6102,5250000.0
2007-10-15 21:40:00,2.61006,2.61144,2.60618,2.61144,9630000.0
2007-10-15 21:41:00,2.6118,2.6118,2.60558,2.60921,7500000.0
2007-10-15 21:42:00,2.61182,2.61182,2.60978,2.61133,6000000.0
2007-10-15 21:43:00,2.61045,2.61105,2.60912,2.61083,6500000.0
2007-10-15 21:44:00,2.60892,2.61085,2.60861,2.60933,5880000.0
2007-10-15 21:45:00,2.61021,2.61086,2.60893,2.60945,8880000.0
2007-10-15 21:46:00,2.60957,2.61259,2.60689,2.61089,6750000.0
2007-10-15 21:47:00,2.61144,2.61144,2.60897,2.6106,8250000.0
2007-10-15 21:48:00,2.60929,2.61156,2.60708,2.61129,11000000.0
2007-10-15 21:49:00,2.60903,2.6115,2.6053,2.61121,7510000.0
2007-10-15 21:50:00,2.60688,2.61091,2.60688,2.61091,6250000.0
2007-10-15 21:52:00,2.6098,2.61137,2.60646,2.60874,5250000.0
2007-10-15 21:53:00,2.61139,2.61168,2.60734,2.6077,8500000.0
2007-10-15 21:54:00,2.60981,2.61125,2.60657,2.6083,10000000.0
2007-10-15 21:55:00,2.60723,2.61184,2.60723,2.61184,7000000.0
2007-10-15 21:56:00,2.61177,2.6118,2.60821,2.6118,8000000.0
2007-10-15 21:57:00,2.6091,2.61062,2.60612,2.60612,8630000.0
2007-10-15 21:58:00,2.61204,2.61204,2.60801,2.61047,7750000.0
2007-10-15 21:59:00,2.608,2.61054,2.60792,2.61038,8750000.0
2007-10-15 22:00:00,2.60878,2.61097,2.60848,2.60975,8000000.0
2007-10-15 22:01:00,2.61071,2.61074,2.60756,2.60961,6250000.0
2007-10-15 22:02:00,2.61209,2.61209,2.6058,2.60877,12250000.0
2007-10-15 22:03:00,2.60779,2.61021,2.6054,2.60893,8000000.0
2007-10-15 22:04:00,2.60817,2.60973,2.60684,2.60846,10250000.0
2007-10-15 22:05:00,2.61073,2.6111,2.60803,2.60803,6000000.0
2007-10-15 22:06:00,2.61039,2.61094,2.60434,2.61094,8000000.0
2007-10-15 22:07:00,2.60576,2.61012,2.60576,2.60737,8250000.0
2007-10-15 22:08:00,2.61136,2.61136,2.60554,2.61041,11500000.0
2007-10-15 22:09:00,2.60875,2.61214,2.60842,2.60995,8750000.0
2007-10-15 22:10:00,2.60422,2.60918,2.60422,2.60519,6750000.0
2007-10-15 22:11:00,2.60441,2.60892,2.60359,2.6075,5250000.0
2007-10-15 22:12:00,2.60662,2.60825,2.60441,2.60825,5250000.0
2007-10-15 22:13:00,2.60599,2.60814,2.60181,2.60541,6380000.0
2007-10-15 22:14:00,2.60668,2.60758,2.60565,2.60565,5250000.0
2007-10-15 22:15:00,2.60824,2.60824,2.60287,2.60746,11250000.0
2007-10-15 22:16:00,2.60741,2.60742,2.60741,2.60742,1500000.0
2007-10-15 22:17:00,2.60811,2.60811,2.60204,2.60633,10750000.0
2007-10-15 22:18:00,2.60586,2.60789,2.60431,2.60789,5500000.0
2007-10-15 22:19:00,2.60626,2.60788,2.60626,2.6068,8250000.0
2007-10-15 22:20:00,2.60762,2.60782,2.6041,2.6041,7750000.0
2007-10-15 22:21:00,2.60802,2.60802,2.60667,2.60798,5500000.0
2007-10-15 22:22:00,2.60572,2.60735,2.60285,2.60735,7250000.0
2007-10-15 22:24:00,2.60663,2.60762,2.60402,2.60738,11250000.0
2007-10-15 22:26:00,2.60354,2.60843,2.60354,2.60706,8000000.0
2007-10-15 22:27:00,2.60627,2.60824,2.60361,2.60371,6500000.0
2007-10-15 22:28:00,2.60646,2.6072,2.60354,2.60608,6250000.0
2007-10-15 22:29:00,2.60722,2.6078,2.6022,2.6078,6500000.0
2007-10-15 22:30:00,2.60647,2.60688,2.60223,2.60223,6250000.0
2007-10-15 22:31:00,2.60577,2.60747,2.60353,2.6074,5880000.0
2007-10-15 22:32:00,2.60527,2.6074,2.60527,2.60701,7250000.0
2007-10-15 22:33:00,2.60731,2.60849,2.60239,2.60239,8500000.0
2007-10-15 22:34:00,2.60743,2.60743,2.60552,2.60627,5250000.0
2007-10-15 22:35:00,2.60125,2.60778,2.60125,2.60515,5750000.0
2007-10-15 22:36:00,2.6085,2.60881,2.60205,2.60494,8500000.0
2007-10-15 22:37:00,2.60923,2.60952,2.60566,2.60912,12000000.0
2007-10-15 22:38:00,2.60897,2.60903,2.60487,2.60582,6500000.0
2007-10-15 22:39:00,2.60426,2.60762,2.60291,2.60291,6750000.0
2007-10-15 22:40:00,2.60755,2.60755,2.604,2.60446,6750000.0
2007-10-15 22:41:00,2.60733,2.6074,2.60606,2.60662,7750000.0
2007-10-15 22:42:00,2.60602,2.60763,2.60197,2.60197,6250000.0
2007-10-15 22:43:00,2.60564,2.60904,2.60238,2.60626,10000000.0
2007-10-15 22:45:00,2.60743,2.60827,2.60544,2.60827,9250000.0
2007-10-15 22:46:00,2.60567,2.60749,2.60167,2.60738,7500000.0
2007-10-15 22:47:00,2.60749,2.60776,2.60268,2.60776,5750000.0
2007-10-15 22:48:00,2.60582,2.60858,2.60439,2.60602,8250000.0
2007-10-15 22:49:00,2.60762,2.60764,2.60413,2.60474,8250000.0
2007-10-15 22:50:00,2.60519,2.60741,2.60056,2.60741,11250000.0
2007-10-15 22:51:00,2.60262,2.60789,2.60262,2.60585,12380000.0
2007-10-15 22:52:00,2.60467,2.60757,2.60379,2.60745,6130000.0
2007-10-15 22:53:00,2.60679,2.60794,2.60146,2.60577,6250000.0
2007-10-15 22:54:00,2.60544,2.60617,2.60262,2.60616,7000000.0
2007-10-15 22:55:00,2.60624,2.60722,2.60378,2.60574,7750000.0
2007-10-15 22:56:00,2.60705,2.60719,2.60103,2.60671,6500000.0
2007-10-15 22:57:00,2.60553,2.60757,2.60411,2.60757,5750000.0
2007-10-15 22:58:00,2.60522,2.60736,2.60397,2.60469,5250000.0
2007-10-15 22:59:00,2.60502,2.60745,2.60317,2.60689,6380000.0
2007-10-15 23:00:00,2.60465,2.60628,2.60221,2.60595,7760000.0
2007-10-15 23:01:00,2.6041,2.60756,2.6041,2.60756,12250000.0
2007-10-15 23:02:00,2.60742,2.60742,2.60322,2.60546,8500000.0
2007-10-15 23:03:00,2.60644,2.60644,2.60262,2.60505,9630000.0
2007-10-15 23:04:00,2.60747,2.60747,2.60474,2.6051,11750000.0
2007-10-15 23:05:00,2.60525,2.60594,2.60291,2.60594,9250000.0
2007-10-15 23:06:00,2.60563,2.60768,2.60357,2.60768,5250000.0
2007-10-15 23:07:00,2.60189,2.60561,2.60189,2.60317,11000000.0
2007-10-15 23:08:00,2.60346,2.60695,2.60311,2.60672,11500000.0
2007-10-15 23:09:00,2.60377,2.606,2.60151,2.606,8380000.0
2007-10-15 23:10:00,2.60663,2.6067,2.60368,2.60518,8130000.0
2007-10-15 23:11:00,2.60644,2.60644,2.60322,2.60322,6750000.0
2007-10-15 23:12:00,2.606,2.60606,2.60102,2.60486,7500000.0
2007-10-15 23:13:00,2.60506,2.60663,2.60145,2.60663,6000000.0
2007-10-15 23:14:00,2.60453,2.60715,2.60217,2.60715,7380000.0
2007-10-15 23:15:00,2.6011,2.60626,2.59957,2.60361,13380000.0
2007-10-15 23:16:00,2.60358,2.60523,2.60094,2.60094,10500000.0
2007-10-15 23:17:00,2.6048,2.6048,2.60327,2.60429,9250000.0
2007-10-15 23:18:00,2.60335,2.60563,2.60308,2.60429,10750000.0
2007-10-15 23:20:00,2.60299,2.60542,2.60299,2.6052,10260000.0
2007-10-15 23:21:00,2.60511,2.60628,2.60381,2.60628,5250000.0
2007-10-15 23:22:00,2.607,2.60761,2.59949,2.60475,7630000.0
2007-10-15 23:23:00,2.60871,2.60871,2.60272,2.60511,10000000.0
2007-10-15 23:25:00,2.60501,2.60791,2.60326,2.60326,11750000.0
2007-10-15 23:26:00,2.60424,2.6069,2.60229,2.60229,7750000.0
2007-10-15 23:27:00,2.60385,2.60492,2.6002,2.6002,5000000.0
2007-10-15 23:28:00,2.60774,2.60774,2.60281,2.60336,7500000.0
2007-10-15 23:29:00,2.60468,2.60749,2.60405,2.60533,10880000.0
2007-10-15 23:30:00,2.60292,2.6068,2.60227,2.60442,8880000.0
2007-10-15 23:31:00,2.60761,2.60761,2.60512,2.6061,12250000.0
2007-10-15 23:32:00,2.60672,2.60692,2.60283,2.60692,5500000.0
2007-10-15 23:33:00,2.60275,2.60727,2.60275,2.60507,7880000.0
2007-10-15 23:34:00,2.6059,2.6059,2.60142,2.60552,8500000.0
2007-10-15 23:35:00,2.60771,2.60771,2.60468,2.60496,8500000.0
2007-10-15 23:36:00,2.60572,2.60633,2.60205,2.60588,8750000.0
2007-10-15 23:37:00,2.60412,2.60822,2.60412,2.60681,6260000.0
2007-10-15 23:38:00,2.60748,2.60788,2.60292,2.6076,11250000.0
2007-10-15 23:39:00,2.60255,2.60642,2.60255,2.60572,7000000.0
2007-10-15 23:40:00,2.60705,2.60775,2.60402,2.60536,5250000.0
2007-10-15 23:41:00,2.60753,2.60767,2.60479,2.60479,6750000.0
2007-10-15 23:42:00,2.60536,2.60809,2.60174,2.60809,8510000.0
2007-10-15 23:43:00,2.60692,2.60774,2.60586,2.60586,6750000.0
2007-10-15 23:44:00,2.60576,2.60838,2.60392,2.60838,7750000.0
2007-10-15 23:45:00,2.60639,2.60673,2.60392,2.60518,7000000.0
2007-10-15 23:46:00,2.60361,2.60365,2.59995,2.60293,6750000.0
2007-10-15 23:47:00,2.60471,2.60752,2.6023,2.60584,9250000.0
2007-10-15 23:48:00,2.60538,2.60765,2.60465,2.60765,6130000.0
2007-10-15 23:49:00,2.604,2.60677,2.60157,2.60628,5880000.0
2007-10-15 23:50:00,2.60677,2.60677,2.60009,2.60536,9500000.0
2007-10-15 23:51:00,2.60786,2.60786,2.60203,2.60503,5500000.0
2007-10-15 23:52:00,2.60578,2.60662,2.60255,2.60255,8630000.0
2007-10-15 23:53:00,2.60448,2.60841,2.60157,2.60712,9130000.0
2007-10-15 23:54:00,2.60554,2.60648,2.60213,2.6057,6500000.0
2007-10-15 23:55:00,2.6045,2.60698,2.6045,2.60488,8250000.0
2007-10-15 23:56:00,2.60778,2.60778,2.60478,2.60728,9630000.0
2007-10-15 23:57:00,2.60653,2.60698,2.60172,2.60517,15880000.0
2007-10-15 23:58:00,2.60672,2.60788,2.60272,2.60514,10010000.0
2007-10-15 23:59:00,2.60618,2.60678,2.60568,2.6063,10380000.0
2007-10-16 00:00:00,2.59952,2.60394,2.59952,2.60356,10630000.0
2007-10-16 00:01:00,2.60714,2.60714,2.60308,2.60657,5500000.0
2007-10-16 00:02:00,2.60583,2.60814,2.60494,2.60814,9250000.0
2007-10-16 00:03:00,2.6042,2.60779,2.60289,2.60509,14630000.0
2007-10-16 00:04:00,2.6045,2.60746,2.60267,2.60746,11630000.0
2007-10-16 00:05:00,2.60749,2.60771,2.60261,2.60261,8000000.0
2007-10-16 00:06:00,2.60839,2.60862,2.60286,2.60862,9250000.0
2007-10-16 00:07:00,2.60204,2.60787,2.60204,2.60758,5500000.0
2007-10-16 00:08:00,2.6074,2.60873,2.60432,2.60432,5500000.0
2007-10-16 00:09:00,2.60588,2.60871,2.60326,2.60584,6500000.0
2007-10-16 00:10:00,2.60775,2.60795,2.60281,2.6073,15880000.0
2007-10-16 00:11:00,2.60669,2.6089,2.60398,2.60743,21760000.0
2007-10-16 00:13:00,2.60422,2.60716,2.60361,2.60691,6000000.0
2007-10-16 00:14:00,2.60852,2.60873,2.60462,2.60812,8500000.0
2007-10-16 00:16:00,2.6092,2.60971,2.60483,2.60879,9880000.0
2007-10-16 00:17:00,2.6092,2.6092,2.6049,2.60608,9000000.0
2007-10-16 00:18:00,2.60823,2.60958,2.60675,2.60675,6130000.0
2007-10-16 00:19:00,2.60856,2.60856,2.60631,2.60631,11130000.0
2007-10-16 00:20:00,2.60767,2.60933,2.6043,2.60676,8260000.0
2007-10-16 00:21:00,2.608,2.60822,2.6039,2.60633,5630000.0
2007-10-16 00:22:00,2.60861,2.60861,2.60704,2.60832,5500000.0
2007-10-16 00:23:00,2.60639,2.60907,2.60636,2.609,14000000.0
2007-10-16 00:24:00,2.60727,2.60886,2.60605,2.60638,7000000.0
2007-10-16 00:25:00,2.60684,2.60817,2.60402,2.60402,7750000.0
2007-10-16 00:26:00,2.60579,2.60904,2.60579,2.60904,6250000.0
2007-10-16 00:27:00,2.60549,2.60848,2.60344,2.60848,5250000.0
2007-10-16 00:28:00,2.60493,2.60903,2.60386,2.60579,7000000.0
2007-10-16 00:29:00,2.60357,2.60791,2.6034,2.60738,9010000.0
2007-10-16 00:31:00,2.6041,2.6072,2.60166,2.60548,7630000.0
2007-10-16 00:32:00,2.60759,2.60783,2.60324,2.60566,10000000.0
2007-10-16 00:34:00,2.60819,2.60819,2.60297,2.60662,5250000.0
2007-10-16 00:35:00,2.6083,2.6083,2.60252,2.60582,9250000.0
2007-10-16 00:36:00,2.60519,2.60588,2.60173,2.6053,15250000.0
2007-10-16 00:37:00,2.60976,2.60976,2.6064,2.6064,8250000.0
2007-10-16 00:38:00,2.6083,2.60977,2.60671,2.60811,8250000.0
2007-10-16 00:39:00,2.60793,2.60829,2.60419,2.60502,6250000.0
2007-10-16 00:40:00,2.60962,2.60983,2.6063,2.60967,7750000.0
2007-10-16 00:41:00,2.60234,2.60772,2.60234,2.60639,6630000.0
2007-10-16 00:42:00,2.60492,2.60517,2.60145,2.60517,8250000.0
2007-10-16 00:43:00,2.6057,2.60963,2.6057,2.60751,9250000.0
2007-10-16 00:44:00,2.60513,2.60832,2.60513,2.60832,7500000.0
2007-10-16 00:45:00,2.60705,2.60995,2.6046,2.60977,11750000.0
2007-10-16 00:46:00,2.60956,2.61012,2.60651,2.60651,9500000.0
2007-10-16 00:47:00,2.60826,2.60883,2.60219,2.60883,5250000.0
2007-10-16 00:48:00,2.60532,2.60943,2.60295,2.60731,5750000.0
2007-10-16 00:49:00,2.6062,2.60856,2.60501,2.60576,12510000.0
2007-10-16 00:50:00,2.60652,2.60884,2.60484,2.60812,8380000.0
2007-10-16 00:51:00,2.60647,2.60986,2.60447,2.60811,9500000.0
2007-10-16 00:52:00,2.60576,2.60795,2.60576,2.6074,5250000.0
2007-10-16 00:53:00,2.60712,2.60712,2.6018,2.60349,16250000.0
2007-10-16 00:54:00,2.60791,2.60893,2.60523,2.60699,5500000.0
2007-10-16 00:55:00,2.60548,2.60891,2.60535,2.60535,9880000.0
2007-10-16 00:56:00,2.60799,2.60871,2.60622,2.60783,6750000.0
2007-10-16 00:57:00,2.60702,2.60871,2.60464,2.60726,7500000.0
2007-10-16 00:58:00,2.607,2.60712,2.60463,2.60527,11250000.0
2007-10-16 00:59:00,2.60782,2.60957,2.60757,2.60957,13750000.0
2007-10-16 01:00:00,2.60411,2.60983,2.60411,2.60794,8000000.0
2007-10-16 01:01:00,2.60877,2.60877,2.60246,2.60327,10250000.0
2007-10-16 01:02:00,2.60633,2.60871,2.60549,2.60727,8500000.0
2007-10-16 01:03:00,2.60744,2.60826,2.6055,2.60805,11130000.0
2007-10-16 01:04:00,2.60691,2.60896,2.60149,2.60896,15630000.0
2007-10-16 01:05:00,2.609,2.609,2.6055,2.6071,8500000.0
2007-10-16 01:06:00,2.60568,2.6096,2.60568,2.6096,10500000.0
2007-10-16 01:07:00,2.60535,2.60823,2.60252,2.60252,9130000.0
2007-10-16 01:08:00,2.60658,2.60786,2.60428,2.60588,5630000.0
2007-10-16 01:09:00,2.60604,2.60801,2.60269,2.60269,9250000.0
2007-10-16 01:10:00,2.60666,2.6077,2.6049,2.6072,6500000.0
2007-10-16 01:11:00,2.60901,2.60901,2.6051,2.60816,6250000.0
2007-10-16 01:12:00,2.60671,2.60751,2.60528,2.60747,7130000.0
2007-10-16 01:13:00,2.60681,2.60862,2.60509,2.60533,11000000.0
2007-10-16 01:14:00,2.60861,2.60861,2.60272,2.60272,9750000.0
2007-10-16 01:15:00,2.60546,2.60819,2.60243,2.60819,7750000.0
2007-10-16 01:16:00,2.60783,2.60783,2.60178,2.60747,9000000.0
2007-10-16 01:17:00,2.60759,2.60761,2.60309,2.60715,7630000.0
2007-10-16 01:18:00,2.6074,2.60826,2.60265,2.60632,10880000.0
2007-10-16 01:19:00,2.60603,2.60732,2.60417,2.6068,8750000.0
2007-10-16 01:20:00,2.60699,2.60763,2.60624,2.60725,6000000.0
2007-10-16 01:21:00,2.60727,2.60853,2.60363,2.60852,10750000.0
2007-10-16 01:22:00,2.6028,2.60798,2.60115,2.60115,17250000.0
2007-10-16 01:23:00,2.60837,2.60965,2.60474,2.60778,15010000.0
2007-10-16 01:24:00,2.60884,2.60927,2.60525,2.60658,8500000.0
2007-10-16 01:25:00,2.60689,2.60851,2.60304,2.60304,11000000.0
2007-10-16 01:26:00,2.60794,2.60859,2.60683,2.60792,6130000.0
2007-10-16 01:27:00,2.60651,2.60876,2.6039,2.60701,9750000.0
2007-10-16 01:28:00,2.6088,2.6088,2.60513,2.60709,6630000.0
2007-10-16 01:29:00,2.60792,2.60802,2.60647,2.60802,9750000.0
2007-10-16 01:30:00,2.6075,2.60847,2.60725,2.60742,7500000.0
2007-10-16 01:31:00,2.60838,2.60883,2.60393,2.60695,15500000.0
2007-10-16 01:32:00,2.60572,2.60903,2.60477,2.60903,10250000.0
2007-10-16 01:33:00,2.60818,2.60824,2.60413,2.60666,12250000.0
2007-10-16 01:34:00,2.60451,2.60872,2.60451,2.6071,7880000.0
2007-10-16 01:35:00,2.60733,2.60829,2.60651,2.60651,6250000.0
2007-10-16 01:36:00,2.60608,2.60608,2.60311,2.60477,8000000.0
2007-10-16 01:37:00,2.60511,2.6071,2.60177,2.60576,11000000.0
2007-10-16 01:38:00,2.6079,2.6079,2.60593,2.60593,5880000.0
2007-10-16 01:39:00,2.60672,2.6074,2.60433,2.60584,11500000.0
2007-10-16 01:40:00,2.6057,2.60651,2.60371,2.60533,7250000.0
2007-10-16 01:41:00,2.60555,2.60568,2.60116,2.60116,5630000.0
2007-10-16 01:42:00,2.60358,2.60777,2.60358,2.60646,7750000.0
2007-10-16 01:43:00,2.60628,2.60804,2.60515,2.60804,12000000.0
2007-10-16 01:44:00,2.6086,2.6086,2.60591,2.60594,8630000.0
2007-10-16 01:45:00,2.60719,2.60853,2.60561,2.60853,5880000.0
2007-10-16 01:46:00,2.60557,2.60903,2.605,2.60814,13000000.0
2007-10-16 01:47:00,2.60582,2.60929,2.60489,2.60726,8250000.0
2007-10-16 01:48:00,2.60726,2.6092,2.60381,2.6092,6250000.0
2007-10-16 01:49:00,2.60945,2.60945,2.60527,2.60783,8500000.0
2007-10-16 01:50:00,2.60905,2.60905,2.60477,2.60641,6500000.0
2007-10-16 01:51:00,2.60969,2.60969,2.60577,2.60773,8500000.0
2007-10-16 01:52:00,2.60594,2.60865,2.60594,2.60748,14250000.0
2007-10-16 01:53:00,2.60612,2.60912,2.60612,2.60699,6250000.0
2007-10-16 01:54:00,2.60908,2.60908,2.60527,2.60555,10000000.0
2007-10-16 01:55:00,2.60901,2.60917,2.60445,2.60862,14500000.0
2007-10-16 01:56:00,2.60712,2.60764,2.60344,2.60541,6250000.0
2007-10-16 01:57:00,2.60922,2.60968,2.60833,2.60968,8750000.0
2007-10-16 01:58:00,2.60677,2.60838,2.60593,2.60677,13130000.0
2007-10-16 02:00:00,2.60933,2.60933,2.60647,2.60647,3000000.0
2007-10-16 02:01:00,2.60696,2.6096,2.60661,2.60789,9880000.0
2007-10-16 02:02:00,2.60737,2.60899,2.60614,2.60738,7130000.0
2007-10-16 02:03:00,2.6086,2.6106,2.60536,2.60916,14130000.0
2007-10-16 02:04:00,2.60573,2.60975,2.60351,2.6083,16750000.0
2007-10-16 02:05:00,2.60943,2.60943,2.60375,2.60643,6380000.0
2007-10-16 02:06:00,2.6079,2.60909,2.60357,2.60668,12250000.0
2007-10-16 02:07:00,2.60768,2.61004,2.60626,2.60917,5250000.0
2007-10-16 02:08:00,2.6094,2.61059,2.60344,2.61038,5380000.0
2007-10-16 02:09:00,2.60974,2.60974,2.60588,2.60795,8750000.0
2007-10-16 02:10:00,2.60484,2.61104,2.60484,2.60934,7130000.0
2007-10-16 02:11:00,2.60894,2.60894,2.60282,2.60282,7630000.0
2007-10-16 02:12:00,2.60785,2.60945,2.6075,2.60904,8880000.0
2007-10-16 02:13:00,2.60488,2.60897,2.6033,2.60642,10750000.0
2007-10-16 02:14:00,2.60857,2.609,2.60309,2.60886,15000000.0
2007-10-16 02:15:00,2.60747,2.60858,2.60595,2.60595,7750000.0
2007-10-16 02:16:00,2.60524,2.60917,2.60524,2.60909,5250000.0
2007-10-16 02:17:00,2.60427,2.60859,2.60427,2.60701,7000000.0
2007-10-16 02:18:00,2.60874,2.60874,2.60507,2.60822,7500000.0
2007-10-16 02:19:00,2.60723,2.60931,2.60373,2.60931,4500000.0
2007-10-16 02:20:00,2.60947,2.60947,2.60427,2.60866,5500000.0
2007-10-16 02:21:00,2.60617,2.6101,2.6057,2.6057,6250000.0
2007-10-16 02:22:00,2.60844,2.60937,2.60759,2.60842,6750000.0
2007-10-16 02:23:00,2.60731,2.60954,2.60731,2.60896,8500000.0
2007-10-16 02:24:00,2.60961,2.60963,2.60437,2.60963,8750000.0
2007-10-16 02:25:00,2.60851,2.60939,2.60401,2.60901,10000000.0
2007-10-16 02:26:00,2.60811,2.61002,2.6053,2.61002,7000000.0
2007-10-16 02:27:00,2.60987,2.60987,2.60435,2.60986,10000000.0
2007-10-16 02:28:00,2.60987,2.60987,2.60285,2.60832,6630000.0
2007-10-16 02:29:00,2.60937,2.60937,2.6032,2.60862,8000000.0
2007-10-16 02:30:00,2.60915,2.60915,2.60664,2.6078,5260000.0
2007-10-16 02:31:00,2.60726,2.60746,2.60339,2.60612,5500000.0
2007-10-16 02:32:00,2.60982,2.60982,2.60608,2.60725,7000000.0
2007-10-16 02:33:00,2.60403,2.6097,2.60403,2.60615,8000000.0
2007-10-16 02:34:00,2.6092,2.60937,2.60511,2.60513,9250000.0
2007-10-16 02:35:00,2.60795,2.60795,2.60335,2.60619,5500000.0
2007-10-16 02:36:00,2.60984,2.60984,2.6045,2.60495,7750000.0
2007-10-16 02:37:00,2.60737,2.6085,2.6065,2.60738,6880000.0
2007-10-16 02:38:00,2.60842,2.60995,2.60525,2.60962,8760000.0
2007-10-16 02:39:00,2.60805,2.60805,2.6032,2.60796,6500000.0
2007-10-16 02:40:00,2.60848,2.60894,2.60453,2.60453,6380000.0
2007-10-16 02:41:00,2.60316,2.60694,2.60165,2.60689,7510000.0
2007-10-16 02:42:00,2.60837,2.60912,2.60439,2.60705,6000000.0
2007-10-16 02:43:00,2.60841,2.60861,2.60396,2.60861,8250000.0
2007-10-16 02:44:00,2.60812,2.60872,2.60725,2.60767,7000000.0
2007-10-16 02:45:00,2.60844,2.60959,2.60517,2.60826,8250000.0
2007-10-16 02:46:00,2.60755,2.60947,2.60647,2.60728,6130000.0
2007-10-16 02:47:00,2.60762,2.60946,2.60558,2.60781,8630000.0
2007-10-16 02:48:00,2.60939,2.60939,2.60363,2.60877,15500000.0
2007-10-16 02:49:00,2.60795,2.60957,2.60741,2.60949,5750000.0
2007-10-16 02:50:00,2.60728,2.61125,2.60658,2.6075,7500000.0
2007-10-16 02:51:00,2.60985,2.60985,2.60404,2.60838,7380000.0
2007-10-16 02:52:00,2.6053,2.60896,2.6053,2.60794,8260000.0
2007-10-16 02:53:00,2.60814,2.6093,2.60753,2.60889,5250000.0
2007-10-16 02:54:00,2.60798,2.60896,2.60589,2.60896,5250000.0
2007-10-16 02:55:00,2.61059,2.61059,2.606,2.61011,9750000.0
2007-10-16 02:56:00,2.60911,2.61011,2.60656,2.60808,9760000.0
2007-10-16 02:57:00,2.60911,2.61106,2.60864,2.60976,13000000.0
2007-10-16 02:58:00,2.60725,2.60852,2.60638,2.60716,5630000.0
2007-10-16 02:59:00,2.60433,2.60727,2.60433,2.60637,7250000.0
2007-10-16 03:00:00,2.60743,2.60947,2.60507,2.60721,5250000.0
2007-10-16 03:01:00,2.60982,2.60982,2.60432,2.60721,12630000.0
2007-10-16 03:02:00,2.61036,2.61036,2.60677,2.60727,6500000.0
2007-10-16 03:03:00,2.60881,2.60948,2.60709,2.60875,8130000.0
2007-10-16 03:04:00,2.60736,2.60954,2.60736,2.60737,6630000.0
2007-10-16 03:05:00,2.6082,2.60993,2.60496,2.60748,8500000.0
2007-10-16 03:06:00,2.6077,2.60943,2.6056,2.60876,7630000.0
2007-10-16 03:07:00,2.60967,2.60967,2.60707,2.6073,8000000.0
2007-10-16 03:08:00,2.60702,2.60915,2.60638,2.60648,7880000.0
2007-10-16 03:09:00,2.6071,2.60961,2.6071,2.60913,6750000.0
2007-10-16 03:10:00,2.60854,2.61058,2.60785,2.60881,8000000.0
2007-10-16 03:11:00,2.60897,2.60924,2.60573,2.60573,6250000.0
2007-10-16 03:12:00,2.60786,2.6096,2.60469,2.60935,5500000.0
2007-10-16 03:13:00,2.60759,2.60967,2.60356,2.60356,7130000.0
2007-10-16 03:14:00,2.60729,2.60944,2.60425,2.6088,5500000.0
2007-10-16 03:15:00,2.60788,2.60853,2.60466,2.60638,5750000.0
2007-10-16 03:16:00,2.6097,2.6097,2.60722,2.60905,6750000.0
2007-10-16 03:17:00,2.60888,2.60986,2.60485,2.60986,6380000.0
2007-10-16 03:18:00,2.60685,2.60889,2.60685,2.60889,5750000.0
2007-10-16 03:19:00,2.6099,2.6099,2.60627,2.60663,5500000.0
2007-10-16 03:20:00,2.60782,2.61066,2.60571,2.60909,7630000.0
2007-10-16 03:21:00,2.60843,2.60896,2.60437,2.60584,7630000.0
2007-10-16 03:22:00,2.60836,2.61021,2.60512,2.60911,4880000.0
2007-10-16 03:23:00,2.60731,2.60884,2.60429,2.60726,8500000.0
2007-10-16 03:24:00,2.60817,2.61023,2.60663,2.60898,7500000.0
2007-10-16 03:25:00,2.60828,2.60896,2.60288,2.60896,7000000.0
2007-10-16 03:26:00,2.60931,2.60999,2.6064,2.60959,5250000.0
2007-10-16 03:27:00,2.60938,2.60938,2.60562,2.60817,9380000.0
2007-10-16 03:28:00,2.60714,2.60942,2.60714,2.60937,7750000.0
2007-10-16 03:29:00,2.60949,2.60957,2.60747,2.60747,9750000.0
2007-10-16 03:30:00,2.60806,2.60923,2.60408,2.60513,5500000.0
2007-10-16 03:31:00,2.60602,2.60975,2.60602,2.60826,6260000.0
2007-10-16 03:32:00,2.60992,2.60997,2.60575,2.60978,5500000.0
2007-10-16 03:33:00,2.61003,2.61003,2.6043,2.60575,7380000.0
2007-10-16 03:34:00,2.60489,2.61177,2.60489,2.6089,7750000.0
2007-10-16 03:35:00,2.60949,2.61024,2.60775,2.60955,7500000.0
2007-10-16 03:36:00,2.60899,2.60899,2.60462,2.60853,7500000.0
2007-10-16 03:37:00,2.60851,2.60997,2.60568,2.60997,7000000.0
2007-10-16 03:38:00,2.6083,2.6095,2.60544,2.60938,6260000.0
2007-10-16 03:39:00,2.61032,2.61093,2.60843,2.61012,9750000.0
2007-10-16 03:40:00,2.60755,2.60808,2.60526,2.60584,8130000.0
2007-10-16 03:41:00,2.60734,2.60932,2.60669,2.60691,8750000.0
2007-10-16 03:42:00,2.60461,2.60901,2.60461,2.60901,9000000.0
2007-10-16 03:43:00,2.60758,2.6092,2.60605,2.60741,6630000.0
2007-10-16 03:44:00,2.60881,2.60881,2.60558,2.60751,5500000.0
2007-10-16 03:45:00,2.609,2.6098,2.60775,2.60775,5880000.0
2007-10-16 03:46:00,2.61018,2.61018,2.60582,2.60977,8760000.0
2007-10-16 03:47:00,2.60765,2.60826,2.60364,2.60688,6010000.0
2007-10-16 03:48:00,2.60511,2.60844,2.60408,2.60702,6130000.0
2007-10-16 03:49:00,2.60428,2.60961,2.60428,2.60671,5380000.0
2007-10-16 03:50:00,2.60495,2.60917,2.60495,2.60499,5750000.0
2007-10-16 03:51:00,2.60751,2.60982,2.60657,2.60925,8380000.0
2007-10-16 03:52:00,2.60986,2.61022,2.60565,2.60708,12250000.0
2007-10-16 03:53:00,2.60915,2.60915,2.60597,2.60901,6250000.0
2007-10-16 03:54:00,2.60841,2.60992,2.60774,2.60992,10750000.0
2007-10-16 03:55:00,2.60571,2.60999,2.60571,2.60925,7750000.0
2007-10-16 03:56:00,2.60767,2.6099,2.60547,2.6099,5750000.0
2007-10-16 03:57:00,2.60672,2.60896,2.60402,2.60691,7250000.0
2007-10-16 03:58:00,2.60774,2.60801,2.60425,2.60699,6750000.0
2007-10-16 03:59:00,2.60921,2.60928,2.60728,2.60909,6630000.0
2007-10-16 04:00:00,2.60748,2.60882,2.60656,2.60848,6250000.0
2007-10-16 04:01:00,2.60839,2.61045,2.60626,2.60776,5880000.0
2007-10-16 04:02:00,2.60527,2.60852,2.60487,2.60851,8380000.0
2007-10-16 04:03:00,2.60669,2.60669,2.6028,2.60579,7500000.0
2007-10-16 04:04:00,2.60822,2.60901,2.60462,2.60901,7630000.0
2007-10-16 04:05:00,2.60757,2.60924,2.60719,2.60889,7750000.0
2007-10-16 04:06:00,2.60737,2.60737,2.60499,2.6066,6500000.0
2007-10-16 04:07:00,2.60378,2.60861,2.60378,2.60802,8880000.0
2007-10-16 04:08:00,2.60833,2.61004,2.60522,2.61004,7250000.0
2007-10-16 04:09:00,2.60866,2.60972,2.60491,2.60491,6630000.0
2007-10-16 04:10:00,2.61,2.61016,2.60686,2.61016,7250000.0
2007-10-16 04:11:00,2.60796,2.61,2.60713,2.60713,10380000.0
2007-10-16 04:12:00,2.60697,2.60966,2.60697,2.60966,9630000.0
2007-10-16 04:13:00,2.60809,2.60943,2.60519,2.60851,7250000.0
2007-10-16 04:14:00,2.61066,2.61066,2.60574,2.60746,8750000.0
2007-10-16 04:15:00,2.60887,2.61042,2.60887,2.61018,6130000.0
2007-10-16 04:16:00,2.60415,2.61017,2.60415,2.61017,7010000.0
2007-10-16 04:17:00,2.60963,2.60963,2.60545,2.60847,6500000.0
2007-10-16 04:18:00,2.60821,2.60969,2.60491,2.60553,5250000.0
2007-10-16 04:19:00,2.60861,2.61046,2.60375,2.60375,10130000.0
2007-10-16 04:20:00,2.60612,2.61024,2.60475,2.60828,9630000.0
2007-10-16 04:21:00,2.60838,2.60956,2.60699,2.60699,9630000.0
2007-10-16 04:22:00,2.60909,2.60976,2.60672,2.60792,8500000.0
2007-10-16 04:23:00,2.60907,2.60907,2.60527,2.60641,11130000.0
2007-10-16 04:24:00,2.60842,2.61005,2.60657,2.60657,9750000.0
2007-10-16 04:25:00,2.61009,2.61181,2.60885,2.60885,5510000.0
2007-10-16 04:26:00,2.61013,2.61067,2.6081,2.60871,5750000.0
2007-10-16 04:28:00,2.60697,2.60794,2.60169,2.60366,16250000.0
2007-10-16 04:29:00,2.60818,2.60957,2.60183,2.60857,8250000.0
2007-10-16 04:30:00,2.607,2.607,2.60621,2.60621,2500000.0
2007-10-16 04:31:00,2.60963,2.60963,2.60673,2.60906,5500000.0
2007-10-16 04:33:00,2.60907,2.60958,2.60682,2.60927,10000000.0
2007-10-16 04:34:00,2.60658,2.60981,2.60572,2.60859,6130000.0
2007-10-16 04:35:00,2.60301,2.6088,2.60301,2.6088,10380000.0
2007-10-16 04:36:00,2.60865,2.60883,2.6067,2.60809,5880000.0
2007-10-16 04:37:00,2.6077,2.60828,2.60251,2.60251,5010000.0
2007-10-16 04:38:00,2.60739,2.60739,2.60336,2.60691,5750000.0
2007-10-16 04:39:00,2.60547,2.60987,2.60222,2.60912,9000000.0
2007-10-16 04:40:00,2.60262,2.61044,2.60262,2.60723,10750000.0
2007-10-16 04:41:00,2.60756,2.60756,2.60371,2.60603,12500000.0
2007-10-16 04:42:00,2.60782,2.60782,2.60612,2.6074,5500000.0
2007-10-16 04:43:00,2.60853,2.60945,2.60847,2.60849,6750000.0
2007-10-16 04:44:00,2.60726,2.60755,2.60672,2.60678,11000000.0
2007-10-16 04:45:00,2.60741,2.60788,2.60722,2.60788,14500000.0
2007-10-16 04:47:00,2.60711,2.60882,2.60547,2.60818,6750000.0
2007-10-16 04:48:00,2.60807,2.60918,2.60519,2.60679,8250000.0
2007-10-16 04:49:00,2.60742,2.60782,2.60393,2.60393,8380000.0
2007-10-16 04:50:00,2.60806,2.60977,2.60747,2.60977,9000000.0
2007-10-16 04:51:00,2.60986,2.60986,2.60549,2.60549,6380000.0
2007-10-16 04:52:00,2.60604,2.60746,2.60393,2.60407,8250000.0
2007-10-16 04:53:00,2.60702,2.60709,2.60425,2.60707,9500000.0
2007-10-16 04:54:00,2.6083,2.61011,2.6083,2.60969,8750000.0
2007-10-16 04:55:00,2.60724,2.60977,2.60724,2.60875,7880000.0
2007-10-16 04:56:00,2.60725,2.60725,2.60316,2.60538,9510000.0
2007-10-16 04:57:00,2.60692,2.60692,2.60159,2.60159,6130000.0
2007-10-16 04:58:00,2.60399,2.60702,2.60399,2.60681,5250000.0
2007-10-16 04:59:00,2.60577,2.60622,2.60262,2.60585,10130000.0
2007-10-16 05:00:00,2.60856,2.60939,2.60497,2.60782,10750000.0
2007-10-16 05:01:00,2.60868,2.60874,2.60721,2.60779,7000000.0
2007-10-16 05:02:00,2.60337,2.60814,2.60227,2.6067,6500000.0
2007-10-16 05:03:00,2.60693,2.60857,2.60656,2.60815,5750000.0
2007-10-16 05:05:00,2.60881,2.60881,2.6053,2.60693,7500000.0
2007-10-16 05:06:00,2.60654,2.60983,2.60615,2.60983,12260000.0
2007-10-16 05:07:00,2.60826,2.60937,2.60771,2.60793,9630000.0
2007-10-16 05:08:00,2.6075,2.6089,2.60655,2.60875,7000000.0
2007-10-16 05:09:00,2.60834,2.60866,2.60653,2.60756,7000000.0
2007-10-16 05:10:00,2.60694,2.60694,2.60263,2.6048,7500000.0
2007-10-16 05:11:00,2.60754,2.60914,2.60646,2.60646,10500000.0
2007-10-16 05:12:00,2.6071,2.60967,2.60543,2.60911,10750000.0
2007-10-16 05:13:00,2.60894,2.60894,2.60508,2.6053,9250000.0
2007-10-16 05:14:00,2.60968,2.61013,2.60692,2.60692,6510000.0
2007-10-16 05:16:00,2.60982,2.61018,2.60692,2.60982,6380000.0
2007-10-16 05:17:00,2.60952,2.61008,2.60886,2.60983,6380000.0
2007-10-16 05:19:00,2.60971,2.60993,2.60883,2.60973,6250000.0
2007-10-16 05:20:00,2.60983,2.6103,2.6059,2.60938,8130000.0
2007-10-16 05:21:00,2.60957,2.60957,2.60258,2.6049,8500000.0
2007-10-16 05:22:00,2.60684,2.60992,2.60644,2.60992,6500000.0
2007-10-16 05:23:00,2.60671,2.60693,2.60278,2.60611,6250000.0
2007-10-16 05:24:00,2.61005,2.61013,2.60892,2.60892,6130000.0
2007-10-16 05:25:00,2.60846,2.60919,2.60675,2.60915,7000000.0
2007-10-16 05:26:00,2.6077,2.60861,2.60636,2.60657,9250000.0
2007-10-16 05:27:00,2.60933,2.60933,2.60604,2.60604,6750000.0
2007-10-16 05:29:00,2.60818,2.61003,2.60635,2.60975,7750000.0
2007-10-16 05:30:00,2.61001,2.61058,2.60998,2.61058,6000000.0
2007-10-16 05:32:00,2.60943,2.60943,2.60524,2.60921,5500000.0
2007-10-16 05:33:00,2.60839,2.60973,2.607,2.60959,10380000.0
2007-10-16 05:34:00,2.60799,2.60799,2.6047,2.60624,6500000.0
2007-10-16 05:35:00,2.60825,2.61086,2.60482,2.60732,7500000.0
2007-10-16 05:36:00,2.60769,2.60956,2.60697,2.60785,8750000.0
2007-10-16 05:37:00,2.61,2.61043,2.60615,2.61042,11250000.0
2007-10-16 05:38:00,2.60755,2.60882,2.60608,2.60713,8750000.0
2007-10-16 05:39:00,2.60992,2.61049,2.60464,2.60742,9250000.0
2007-10-16 05:40:00,2.60868,2.60898,2.60707,2.60898,5750000.0
2007-10-16 05:41:00,2.6083,2.61005,2.60795,2.60942,6880000.0
2007-10-16 05:42:00,2.60688,2.60688,2.6007,2.60604,9130000.0
2007-10-16 05:43:00,2.6099,2.6099,2.60237,2.60796,5750000.0
2007-10-16 05:44:00,2.60453,2.60934,2.60453,2.60771,7880000.0
2007-10-16 05:45:00,2.60857,2.60875,2.60296,2.60633,7000000.0
2007-10-16 05:46:00,2.60758,2.60843,2.60625,2.60664,5750000.0
2007-10-16 05:47:00,2.60795,2.60931,2.60677,2.60796,7500000.0
2007-10-16 05:48:00,2.60547,2.60997,2.60547,2.60984,9380000.0
2007-10-16 05:49:00,2.60815,2.6095,2.60635,2.6077,8250000.0
2007-10-16 05:50:00,2.60791,2.60791,2.60637,2.60713,7250000.0
2007-10-16 05:51:00,2.60546,2.60903,2.60511,2.60511,8750000.0
2007-10-16 05:52:00,2.60743,2.60799,2.60358,2.60664,9250000.0
2007-10-16 05:53:00,2.6071,2.60926,2.60645,2.60645,6500000.0
2007-10-16 05:54:00,2.61002,2.61043,2.60813,2.60892,6250000.0
2007-10-16 05:55:00,2.60661,2.60966,2.60457,2.60821,6000000.0
2007-10-16 05:56:00,2.61042,2.61042,2.60663,2.60979,9750000.0
2007-10-16 05:57:00,2.60792,2.60946,2.607,2.60939,6000000.0
2007-10-16 05:59:00,2.60824,2.60972,2.60618,2.60886,8750000.0
2007-10-16 06:00:00,2.60785,2.60905,2.60542,2.60899,5500000.0
2007-10-16 06:01:00,2.60959,2.60959,2.60721,2.6077,8500000.0
2007-10-16 06:02:00,2.60769,2.61024,2.60742,2.61015,6250000.0
2007-10-16 06:03:00,2.60794,2.60794,2.60359,2.60645,8500000.0
2007-10-16 06:04:00,2.61032,2.61048,2.60667,2.60685,9500000.0
2007-10-16 06:05:00,2.60908,2.61036,2.60819,2.61035,8500000.0
2007-10-16 06:06:00,2.60951,2.61015,2.60633,2.60993,7250000.0
2007-10-16 06:07:00,2.60789,2.61064,2.60537,2.60969,6250000.0
2007-10-16 06:08:00,2.60647,2.60967,2.60647,2.60747,5750000.0
2007-10-16 06:09:00,2.60874,2.60932,2.6058,2.6058,5380000.0
2007-10-16 06:10:00,2.60745,2.6094,2.60686,2.60713,8630000.0
2007-10-16 06:11:00,2.60484,2.61111,2.60484,2.60953,5500000.0
2007-10-16 06:12:00,2.609,2.6098,2.60716,2.60739,9000000.0
2007-10-16 06:13:00,2.60942,2.61105,2.60759,2.6103,8750000.0
2007-10-16 06:14:00,2.60802,2.61003,2.60602,2.60739,10750000.0
2007-10-16 06:15:00,2.60797,2.61032,2.60664,2.60866,7750000.0
2007-10-16 06:16:00,2.60888,2.61016,2.60536,2.60875,8500000.0
2007-10-16 06:17:00,2.61005,2.61005,2.60634,2.60858,7130000.0
2007-10-16 06:18:00,2.61026,2.61028,2.60815,2.60847,9000000.0
2007-10-16 06:19:00,2.60562,2.60874,2.60562,2.60756,11750000.0
2007-10-16 06:20:00,2.60942,2.60947,2.6058,2.60725,5130000.0
2007-10-16 06:21:00,2.60796,2.60951,2.60518,2.60699,10630000.0
2007-10-16 06:22:00,2.60868,2.60877,2.60297,2.60843,11380000.0
2007-10-16 06:23:00,2.60875,2.60921,2.60435,2.60812,13130000.0
2007-10-16 06:24:00,2.60688,2.60936,2.6054,2.60699,8250000.0
2007-10-16 06:25:00,2.60894,2.60981,2.60524,2.60729,8380000.0
2007-10-16 06:26:00,2.60743,2.61052,2.60623,2.61052,11130000.0
2007-10-16 06:27:00,2.60789,2.6119,2.60789,2.60907,7500000.0
2007-10-16 06:28:00,2.6078,2.60991,2.6078,2.60951,5500000.0
2007-10-16 06:29:00,2.6071,2.60738,2.60482,2.60613,9750000.0
2007-10-16 06:30:00,2.60947,2.61052,2.60887,2.60968,6250000.0
2007-10-16 06:31:00,2.61112,2.61123,2.60788,2.61068,7750000.0
2007-10-16 06:32:00,2.61048,2.61048,2.60663,2.60839,10000000.0
2007-10-16 06:33:00,2.61022,2.61113,2.60868,2.60868,6750000.0
2007-10-16 06:34:00,2.6078,2.61033,2.60671,2.61033,8500000.0
2007-10-16 06:35:00,2.61001,2.61001,2.60424,2.60427,9260000.0
2007-10-16 06:36:00,2.60809,2.60929,2.6074,2.60885,5500000.0
2007-10-16 06:37:00,2.60757,2.60833,2.60252,2.60758,6750000.0
2007-10-16 06:38:00,2.61021,2.61021,2.60575,2.60685,8750000.0
2007-10-16 06:39:00,2.60839,2.60839,2.60258,2.60769,7380000.0
2007-10-16 06:40:00,2.60742,2.60783,2.60448,2.60711,6880000.0
2007-10-16 06:41:00,2.60973,2.61085,2.60529,2.60812,10130000.0
2007-10-16 06:42:00,2.60647,2.60898,2.60515,2.60873,9130000.0
2007-10-16 06:43:00,2.60769,2.60798,2.60659,2.60735,9750000.0
2007-10-16 06:44:00,2.60662,2.61159,2.60662,2.60906,5500000.0
2007-10-16 06:45:00,2.60764,2.60797,2.60363,2.60493,10380000.0
2007-10-16 06:46:00,2.60946,2.61032,2.60537,2.60856,13000000.0
2007-10-16 06:47:00,2.60867,2.60935,2.60621,2.60707,7500000.0
2007-10-16 06:48:00,2.60716,2.60857,2.60444,2.60472,8500000.0
2007-10-16 06:49:00,2.61015,2.61094,2.60779,2.60973,8130000.0
2007-10-16 06:50:00,2.60647,2.61063,2.60647,2.61063,4880000.0
2007-10-16 06:51:00,2.60513,2.60683,2.60233,2.60437,7130000.0
2007-10-16 06:52:00,2.60978,2.61108,2.60913,2.61021,8630000.0
2007-10-16 06:53:00,2.6075,2.60946,2.60466,2.60946,8000000.0
2007-10-16 06:54:00,2.6103,2.61048,2.60992,2.60992,9010000.0
2007-10-16 06:55:00,2.60797,2.60986,2.60425,2.60986,15000000.0
2007-10-16 06:56:00,2.60738,2.60998,2.60531,2.60636,6630000.0
2007-10-16 06:57:00,2.60714,2.60973,2.60577,2.60862,11500000.0
2007-10-16 06:58:00,2.60747,2.60984,2.60379,2.60798,7380000.0
2007-10-16 06:59:00,2.60835,2.6098,2.6083,2.60876,7000000.0
2007-10-16 07:00:00,2.6074,2.61003,2.60578,2.60933,5130000.0
2007-10-16 07:01:00,2.60749,2.60944,2.60604,2.60859,11250000.0
2007-10-16 07:02:00,2.60701,2.60973,2.60701,2.60812,8630000.0
2007-10-16 07:03:00,2.6078,2.60851,2.60563,2.60691,9500000.0
2007-10-16 07:04:00,2.60965,2.60965,2.60544,2.60815,9750000.0
2007-10-16 07:05:00,2.60684,2.60684,2.60132,2.60328,18250000.0
2007-10-16 07:06:00,2.60667,2.60803,2.60393,2.60739,8510000.0
2007-10-16 07:07:00,2.60505,2.60965,2.60505,2.60723,7630000.0
2007-10-16 07:08:00,2.60686,2.60938,2.60592,2.60805,7500000.0
2007-10-16 07:09:00,2.60733,2.60934,2.60649,2.60735,9750000.0
2007-10-16 07:10:00,2.60691,2.60855,2.6039,2.60805,11750000.0
2007-10-16 07:11:00,2.60801,2.60874,2.60521,2.6065,8250000.0
2007-10-16 07:12:00,2.60578,2.60932,2.60578,2.60932,7250000.0
2007-10-16 07:13:00,2.60878,2.60878,2.60168,2.60168,8750000.0
2007-10-16 07:14:00,2.60707,2.60986,2.60688,2.60878,5630000.0
2007-10-16 07:15:00,2.60818,2.60851,2.60342,2.60541,7000000.0
2007-10-16 07:16:00,2.60591,2.60958,2.60392,2.60846,6630000.0
2007-10-16 07:17:00,2.60681,2.60824,2.60307,2.6075,7250000.0
2007-10-16 07:18:00,2.60851,2.60942,2.60628,2.60721,11380000.0
2007-10-16 07:19:00,2.60388,2.60801,2.6033,2.6033,6500000.0
2007-10-16 07:20:00,2.60547,2.60863,2.60547,2.60823,8130000.0
2007-10-16 07:21:00,2.60811,2.60922,2.60642,2.60642,8500000.0
2007-10-16 07:22:00,2.60659,2.60659,2.60134,2.60461,10750000.0
2007-10-16 07:23:00,2.60688,2.60893,2.60578,2.60588,13250000.0
2007-10-16 07:24:00,2.60764,2.60928,2.60376,2.60603,12380000.0
2007-10-16 07:25:00,2.60743,2.60869,2.60247,2.60343,5880000.0
2007-10-16 07:26:00,2.6058,2.60741,2.60286,2.60316,10750000.0
2007-10-16 07:27:00,2.60848,2.60848,2.60343,2.6066,13250000.0
2007-10-16 07:28:00,2.6057,2.60805,2.60273,2.60273,13630000.0
2007-10-16 07:29:00,2.60591,2.60818,2.60529,2.60542,10750000.0
2007-10-16 07:30:00,2.60634,2.60694,2.60232,2.60526,8130000.0
2007-10-16 07:31:00,2.60697,2.60716,2.60442,2.60625,14130000.0
2007-10-16 07:32:00,2.60794,2.60813,2.60421,2.60688,8250000.0
2007-10-16 07:33:00,2.6077,2.6084,2.60502,2.60776,6000000.0
2007-10-16 07:34:00,2.60331,2.60775,2.60331,2.60432,8130000.0
2007-10-16 07:35:00,2.60819,2.60819,2.60353,2.60661,10000000.0
2007-10-16 07:36:00,2.60396,2.60788,2.60345,2.60345,9500000.0
2007-10-16 07:37:00,2.60524,2.60746,2.60398,2.60421,9380000.0
2007-10-16 07:38:00,2.60717,2.60797,2.60119,2.60489,6250000.0
2007-10-16 07:39:00,2.60468,2.60839,2.60468,2.60675,5130000.0
2007-10-16 07:40:00,2.6063,2.60775,2.60241,2.60421,8880000.0
2007-10-16 07:41:00,2.60601,2.60803,2.60382,2.6059,12000000.0
2007-10-16 07:42:00,2.60378,2.60766,2.60378,2.60626,5500000.0
2007-10-16 07:43:00,2.60715,2.60797,2.60496,2.60738,10250000.0
2007-10-16 07:44:00,2.60736,2.60736,2.60286,2.60645,6250000.0
2007-10-16 07:45:00,2.60409,2.60806,2.60409,2.60598,7630000.0
2007-10-16 07:46:00,2.60316,2.60759,2.60164,2.60759,10250000.0
2007-10-16 07:47:00,2.60717,2.60818,2.60532,2.60727,11750000.0
2007-10-16 07:48:00,2.606,2.60865,2.60292,2.60292,10000000.0
2007-10-16 07:49:00,2.60623,2.60838,2.60425,2.60435,8000000.0
2007-10-16 07:50:00,2.60865,2.61028,2.60572,2.61012,11130000.0
2007-10-16 07:51:00,2.60633,2.60888,2.60517,2.60888,6500000.0
2007-10-16 07:52:00,2.6074,2.60807,2.6033,2.60715,7000000.0
2007-10-16 07:53:00,2.60723,2.60893,2.60377,2.60743,8750000.0
2007-10-16 07:54:00,2.60788,2.60903,2.60788,2.60842,9000000.0
2007-10-16 07:55:00,2.60388,2.60673,2.60388,2.60643,6750000.0
2007-10-16 07:56:00,2.60541,2.6065,2.60336,2.6065,9500000.0
2007-10-16 07:57:00,2.60452,2.60676,2.59943,2.60676,13000000.0
2007-10-16 07:58:00,2.60559,2.60627,2.60189,2.60189,7250000.0
2007-10-16 07:59:00,2.60245,2.60678,2.6022,2.6061,11500000.0
2007-10-16 08:00:00,2.60681,2.60704,2.60132,2.60618,9500000.0
2007-10-16 08:01:00,2.60355,2.60763,2.60175,2.60763,6880000.0
2007-10-16 08:02:00,2.60559,2.60669,2.60208,2.60669,11000000.0
2007-10-16 08:03:00,2.60703,2.60703,2.60142,2.60478,11500000.0
2007-10-16 08:04:00,2.60747,2.60747,2.60255,2.60591,8500000.0
2007-10-16 08:05:00,2.60423,2.60617,2.60169,2.60617,11250000.0
2007-10-16 08:06:00,2.60731,2.60731,2.60123,2.60198,5250000.0
2007-10-16 08:07:00,2.60403,2.60605,2.60403,2.60481,7000000.0
2007-10-16 08:08:00,2.60661,2.6072,2.60547,2.60682,5630000.0
2007-10-16 08:09:00,2.60744,2.60744,2.60315,2.60491,6500000.0
2007-10-16 08:10:00,2.60395,2.60748,2.60272,2.60748,7380000.0
2007-10-16 08:11:00,2.6063,2.60823,2.60308,2.60823,7750000.0
2007-10-16 08:12:00,2.60526,2.60712,2.60521,2.6063,6250000.0
2007-10-16 08:13:00,2.60518,2.60809,2.60252,2.60571,14130000.0
2007-10-16 08:14:00,2.60449,2.60828,2.60289,2.60828,6000000.0
2007-10-16 08:15:00,2.60607,2.60826,2.60029,2.60751,8750000.0
2007-10-16 08:16:00,2.60733,2.60733,2.59971,2.6049,7250000.0
2007-10-16 08:17:00,2.60749,2.6078,2.60303,2.60506,9380000.0
2007-10-16 08:18:00,2.6036,2.60763,2.6022,2.60763,9500000.0
2007-10-16 08:19:00,2.60628,2.60777,2.60449,2.60777,7250000.0
2007-10-16 08:20:00,2.60703,2.6082,2.60624,2.6082,8750000.0
2007-10-16 08:21:00,2.60759,2.60759,2.60292,2.60315,6750000.0
2007-10-16 08:22:00,2.60438,2.60728,2.59996,2.60402,12630000.0
2007-10-16 08:23:00,2.60645,2.60986,2.60419,2.60986,10000000.0
2007-10-16 08:24:00,2.60983,2.61026,2.60802,2.61026,5500000.0
2007-10-16 08:25:00,2.60781,2.60979,2.60551,2.60871,8000000.0
2007-10-16 08:26:00,2.608,2.60903,2.60494,2.60817,12880000.0
2007-10-16 08:27:00,2.60655,2.60916,2.60424,2.60916,10380000.0
2007-10-16 08:28:00,2.60327,2.60878,2.60151,2.60633,9250000.0
2007-10-16 08:29:00,2.60952,2.60952,2.60301,2.60675,8250000.0
2007-10-16 08:30:00,2.60943,2.60991,2.60642,2.60827,11380000.0
2007-10-16 08:31:00,2.60965,2.6112,2.60838,2.61041,11130000.0
2007-10-16 08:32:00,2.61071,2.61122,2.60872,2.61095,5500000.0
2007-10-16 08:33:00,2.60889,2.61311,2.60663,2.60989,11380000.0
2007-10-16 08:34:00,2.61246,2.61246,2.60871,2.60871,5750000.0
2007-10-16 08:35:00,2.61257,2.61257,2.60901,2.61043,15380000.0
2007-10-16 08:36:00,2.61307,2.61307,2.61034,2.61214,6510000.0
2007-10-16 08:37:00,2.61126,2.6126,2.60963,2.6126,8750000.0
2007-10-16 08:38:00,2.611,2.61232,2.61012,2.61198,9000000.0
2007-10-16 08:39:00,2.6096,2.61201,2.60914,2.61019,6510000.0
2007-10-16 08:40:00,2.60787,2.61223,2.60787,2.60863,7500000.0
2007-10-16 08:41:00,2.60683,2.61105,2.60683,2.6098,9000000.0
2007-10-16 08:42:00,2.60834,2.61229,2.60429,2.61229,7250000.0
2007-10-16 08:43:00,2.61025,2.61291,2.60775,2.61227,7250000.0
2007-10-16 08:44:00,2.60929,2.61147,2.60686,2.60899,8000000.0
2007-10-16 08:45:00,2.60991,2.61147,2.60571,2.61084,8130000.0
2007-10-16 08:46:00,2.60909,2.61236,2.60801,2.6091,9380000.0
2007-10-16 08:47:00,2.61241,2.61241,2.60664,2.60677,7000000.0
2007-10-16 08:48:00,2.61153,2.61204,2.60532,2.60532,7250000.0
2007-10-16 08:49:00,2.61079,2.6115,2.60811,2.6115,9750000.0
2007-10-16 08:50:00,2.61065,2.61101,2.60846,2.61075,5510000.0
2007-10-16 08:51:00,2.61032,2.61032,2.60661,2.60946,5630000.0
2007-10-16 08:52:00,2.60733,2.60924,2.60612,2.60757,6500000.0
2007-10-16 08:53:00,2.60897,2.61015,2.60484,2.60942,11880000.0
2007-10-16 08:54:00,2.6081,2.60904,2.60684,2.60902,6000000.0
2007-10-16 08:55:00,2.60688,2.6095,2.6055,2.6095,10000000.0
2007-10-16 08:56:00,2.61062,2.61062,2.60717,2.60717,8500000.0
2007-10-16 08:57:00,2.60988,2.60988,2.60603,2.60894,7000000.0
2007-10-16 08:58:00,2.60987,2.60987,2.60619,2.60889,5630000.0
2007-10-16 08:59:00,2.60972,2.60991,2.60442,2.60442,8000000.0
2007-10-16 09:00:00,2.6097,2.6097,2.60486,2.60892,6250000.0
2007-10-16 09:01:00,2.60829,2.60893,2.60357,2.60886,8000000.0
2007-10-16 09:02:00,2.60795,2.60858,2.60393,2.60393,9250000.0
2007-10-16 09:03:00,2.60881,2.60951,2.60669,2.60951,7750000.0
2007-10-16 09:04:00,2.60898,2.61079,2.60733,2.6084,5880000.0
2007-10-16 09:05:00,2.60853,2.61093,2.60853,2.61093,7380000.0
2007-10-16 09:06:00,2.61186,2.61186,2.60773,2.6101,7500000.0
2007-10-16 09:07:00,2.61235,2.61431,2.60863,2.61426,9000000.0
2007-10-16 09:08:00,2.61193,2.61382,2.61061,2.61061,9250000.0
2007-10-16 09:09:00,2.61341,2.61342,2.61113,2.61183,7510000.0
2007-10-16 09:10:00,2.60935,2.61301,2.60783,2.61158,9250000.0
2007-10-16 09:11:00,2.61314,2.61378,2.60892,2.61018,7640000.0
2007-10-16 09:12:00,2.61352,2.61358,2.61131,2.61215,5500000.0
2007-10-16 09:13:00,2.61356,2.61356,2.60977,2.61325,5750000.0
2007-10-16 09:14:00,2.60951,2.61466,2.60951,2.61355,10500000.0
2007-10-16 09:15:00,2.61136,2.61321,2.60754,2.61311,11000000.0
2007-10-16 09:16:00,2.61112,2.61495,2.61021,2.61303,9010000.0
2007-10-16 09:17:00,2.61317,2.61413,2.60743,2.61409,10500000.0
2007-10-16 09:18:00,2.61231,2.61439,2.61019,2.61375,6880000.0
2007-10-16 09:19:00,2.61512,2.61569,2.60856,2.61406,8130000.0
2007-10-16 09:20:00,2.61282,2.61637,2.61282,2.61453,14000000.0
2007-10-16 09:21:00,2.61437,2.61538,2.61131,2.61379,9250000.0
2007-10-16 09:22:00,2.61388,2.61444,2.61015,2.61347,10500000.0
2007-10-16 09:23:00,2.61417,2.61606,2.61329,2.61606,5750000.0
2007-10-16 09:24:00,2.61364,2.61702,2.6115,2.61673,10250000.0
2007-10-16 09:25:00,2.61634,2.61883,2.61463,2.61848,10380000.0
2007-10-16 09:26:00,2.61501,2.61837,2.61353,2.61497,11000000.0
2007-10-16 09:27:00,2.61474,2.61914,2.61474,2.61818,7750000.0
2007-10-16 09:28:00,2.61679,2.61874,2.6154,2.61874,9760000.0
2007-10-16 09:29:00,2.61887,2.62147,2.61619,2.62121,17130000.0
2007-10-16 09:30:00,2.62071,2.62181,2.6169,2.61948,6750000.0
2007-10-16 09:31:00,2.61941,2.62088,2.61841,2.62014,9500000.0
2007-10-16 09:32:00,2.62393,2.62393,2.61956,2.62319,6880000.0
2007-10-16 09:33:00,2.62494,2.62616,2.62254,2.62498,6250000.0
2007-10-16 09:34:00,2.62569,2.6262,2.62394,2.62602,8000000.0
2007-10-16 09:35:00,2.62352,2.62376,2.62025,2.62278,7250000.0
2007-10-16 09:36:00,2.61841,2.62483,2.61841,2.62316,7750000.0
2007-10-16 09:37:00,2.623,2.62381,2.61894,2.62203,8500000.0
2007-10-16 09:38:00,2.62004,2.6224,2.61808,2.62026,9880000.0
2007-10-16 09:39:00,2.61983,2.6231,2.6187,2.6231,9000000.0
2007-10-16 09:40:00,2.62084,2.62293,2.61845,2.62239,13000000.0
2007-10-16 09:41:00,2.62103,2.6226,2.61769,2.61975,8000000.0
2007-10-16 09:42:00,2.62189,2.62305,2.6177,2.62173,10750000.0
2007-10-16 09:43:00,2.62092,2.62181,2.61692,2.62164,6500000.0
2007-10-16 09:44:00,2.62142,2.62222,2.62004,2.62222,11500000.0
2007-10-16 09:45:00,2.62231,2.62241,2.61565,2.6216,8250000.0
2007-10-16 09:46:00,2.61921,2.62257,2.61921,2.62257,6250000.0
2007-10-16 09:47:00,2.62131,2.62247,2.61918,2.62076,5500000.0
2007-10-16 09:48:00,2.62228,2.62228,2.61803,2.61846,7500000.0
2007-10-16 09:49:00,2.61832,2.6215,2.61832,2.6215,6000000.0
2007-10-16 09:50:00,2.62001,2.62107,2.61755,2.62107,6250000.0
2007-10-16 09:51:00,2.61841,2.62259,2.61821,2.62193,8750000.0
2007-10-16 09:52:00,2.62101,2.62177,2.61749,2.62177,6380000.0
2007-10-16 09:53:00,2.62025,2.62182,2.61843,2.61843,9010000.0
2007-10-16 09:54:00,2.62082,2.62087,2.61771,2.62087,8500000.0
2007-10-16 09:55:00,2.61795,2.62322,2.61593,2.62044,10750000.0
2007-10-16 09:56:00,2.62098,2.62258,2.61792,2.6209,12500000.0
2007-10-16 09:57:00,2.62125,2.62139,2.61834,2.62133,14760000.0
2007-10-16 09:58:00,2.62003,2.6209,2.61469,2.6209,8250000.0
2007-10-16 09:59:00,2.61687,2.62091,2.61687,2.61794,8250000.0
2007-10-16 10:00:00,2.62132,2.62403,2.61937,2.61975,9260000.0
2007-10-16 10:01:00,2.6228,2.6228,2.61895,2.61895,8250000.0
2007-10-16 10:02:00,2.62216,2.62216,2.61536,2.62185,12000000.0
2007-10-16 10:03:00,2.62247,2.62375,2.61854,2.62198,11000000.0
2007-10-16 10:04:00,2.62278,2.62311,2.62039,2.62128,11250000.0
2007-10-16 10:05:00,2.6225,2.6225,2.61629,2.62163,12630000.0
2007-10-16 10:06:00,2.62298,2.62298,2.61874,2.61874,5500000.0
2007-10-16 10:07:00,2.61915,2.62163,2.61642,2.62097,11380000.0
2007-10-16 10:08:00,2.62207,2.62214,2.61608,2.61898,6250000.0
2007-10-16 10:09:00,2.61712,2.62241,2.61712,2.61825,11500000.0
2007-10-16 10:10:00,2.6207,2.62187,2.61924,2.6205,9250000.0
2007-10-16 10:11:00,2.6206,2.62257,2.6179,2.6179,5250000.0
2007-10-16 10:12:00,2.62178,2.62335,2.61624,2.62285,7500000.0
2007-10-16 10:13:00,2.62191,2.62226,2.61847,2.61872,9000000.0
2007-10-16 10:14:00,2.62117,2.62287,2.61847,2.62287,8000000.0
2007-10-16 10:15:00,2.62275,2.62322,2.61626,2.62322,9880000.0
2007-10-16 10:16:00,2.62417,2.62417,2.61889,2.61889,8000000.0
2007-10-16 10:17:00,2.61896,2.62198,2.6187,2.62097,13000000.0
2007-10-16 10:18:00,2.61946,2.62237,2.61884,2.61987,6250000.0
2007-10-16 10:19:00,2.62198,2.62286,2.61699,2.62172,7750000.0
2007-10-16 10:20:00,2.61859,2.62118,2.61518,2.61689,7250000.0
2007-10-16 10:21:00,2.61817,2.62151,2.61737,2.61949,14380000.0
2007-10-16 10:22:00,2.61681,2.61911,2.61624,2.61768,10500000.0
2007-10-16 10:23:00,2.61916,2.6202,2.6171,2.6171,6630000.0
2007-10-16 10:24:00,2.61707,2.61913,2.61411,2.61913,7880000.0
2007-10-16 10:25:00,2.61747,2.61863,2.61603,2.61863,7250000.0
2007-10-16 10:26:00,2.61672,2.62013,2.61516,2.61968,5250000.0
2007-10-16 10:27:00,2.61882,2.61978,2.61416,2.61973,7500000.0
2007-10-16 10:28:00,2.61401,2.61956,2.61401,2.61855,9500000.0
2007-10-16 10:29:00,2.61753,2.6185,2.61171,2.61702,7750000.0
2007-10-16 10:30:00,2.61523,2.6186,2.61115,2.6119,12260000.0
2007-10-16 10:31:00,2.61592,2.61806,2.61273,2.61308,7250000.0
2007-10-16 10:32:00,2.61779,2.61827,2.61442,2.61697,7500000.0
2007-10-16 10:33:00,2.61872,2.61872,2.61418,2.61783,11250000.0
2007-10-16 10:34:00,2.61631,2.61751,2.61166,2.61735,7500000.0
2007-10-16 10:35:00,2.6176,2.61783,2.61248,2.61427,10630000.0
2007-10-16 10:36:00,2.61693,2.61763,2.61266,2.61475,16130000.0
2007-10-16 10:37:00,2.61721,2.6175,2.61193,2.61672,12250000.0
2007-10-16 10:38:00,2.61697,2.6172,2.61407,2.61649,9500000.0
2007-10-16 10:39:00,2.61767,2.61818,2.61617,2.6171,5250000.0
2007-10-16 10:40:00,2.61911,2.61911,2.61401,2.61401,13250000.0
2007-10-16 10:41:00,2.61404,2.61985,2.61404,2.61588,6000000.0
2007-10-16 10:42:00,2.61818,2.61929,2.61706,2.61829,9880000.0
2007-10-16 10:43:00,2.61912,2.61954,2.61484,2.61744,8500000.0
2007-10-16 10:44:00,2.61777,2.61881,2.61338,2.61773,12250000.0
2007-10-16 10:45:00,2.61678,2.61985,2.61493,2.61985,7130000.0
2007-10-16 10:46:00,2.61927,2.61942,2.61523,2.61912,9380000.0
2007-10-16 10:47:00,2.61947,2.62056,2.61598,2.62056,8500000.0
2007-10-16 10:48:00,2.61904,2.62027,2.61683,2.61683,5630000.0
2007-10-16 10:49:00,2.61983,2.61983,2.61346,2.61638,11250000.0
2007-10-16 10:50:00,2.61515,2.61837,2.6138,2.6138,7750000.0
2007-10-16 10:51:00,2.61725,2.61941,2.61483,2.61849,10630000.0
2007-10-16 10:52:00,2.61797,2.61952,2.61654,2.61952,7250000.0
2007-10-16 10:53:00,2.61709,2.61877,2.61644,2.61835,9250000.0
2007-10-16 10:54:00,2.6197,2.6197,2.61577,2.61813,6250000.0
2007-10-16 10:55:00,2.61874,2.61942,2.61545,2.61942,10500000.0
2007-10-16 10:56:00,2.61449,2.61844,2.61331,2.61668,8500000.0
2007-10-16 10:57:00,2.6182,2.61863,2.61612,2.61612,9250000.0
2007-10-16 10:58:00,2.61861,2.61861,2.61624,2.61773,8750000.0
2007-10-16 10:59:00,2.61786,2.61934,2.61696,2.61908,6750000.0
2007-10-16 11:00:00,2.61957,2.62034,2.61842,2.62034,8500000.0
2007-10-16 11:01:00,2.61971,2.61971,2.61355,2.61833,8750000.0
2007-10-16 11:02:00,2.62014,2.62017,2.61744,2.61951,7760000.0
2007-10-16 11:03:00,2.61938,2.62027,2.61646,2.61941,8880000.0
2007-10-16 11:04:00,2.61753,2.61947,2.61382,2.61732,8000000.0
2007-10-16 11:05:00,2.61917,2.61917,2.61418,2.6163,7000000.0
2007-10-16 11:06:00,2.61909,2.61996,2.61545,2.61891,12880000.0
2007-10-16 11:07:00,2.61759,2.61855,2.61514,2.61614,7500000.0
2007-10-16 11:08:00,2.61395,2.61807,2.61395,2.61707,9630000.0
2007-10-16 11:09:00,2.61493,2.61835,2.61493,2.61723,6750000.0
2007-10-16 11:10:00,2.61861,2.61887,2.61489,2.61747,14630000.0
2007-10-16 11:11:00,2.62017,2.62017,2.61579,2.61585,6380000.0
2007-10-16 11:12:00,2.61944,2.61984,2.61525,2.61689,12130000.0
2007-10-16 11:13:00,2.61553,2.61847,2.61553,2.6174,9250000.0
2007-10-16 11:14:00,2.61681,2.61922,2.61634,2.61696,12500000.0
2007-10-16 11:15:00,2.61952,2.61952,2.61482,2.61781,10750000.0
2007-10-16 11:16:00,2.61696,2.6191,2.61534,2.61907,11010000.0
2007-10-16 11:17:00,2.61666,2.62014,2.61653,2.61952,8250000.0
2007-10-16 11:18:00,2.61484,2.61975,2.61484,2.61933,7750000.0
2007-10-16 11:19:00,2.62047,2.62068,2.61697,2.61908,9000000.0
2007-10-16 11:20:00,2.61702,2.62056,2.61426,2.61984,7500000.0
2007-10-16 11:21:00,2.61998,2.62162,2.61547,2.61806,10630000.0
2007-10-16 11:22:00,2.62091,2.62091,2.6179,2.6202,5500000.0
2007-10-16 11:23:00,2.62018,2.62087,2.61478,2.62073,11880000.0
2007-10-16 11:24:00,2.62164,2.62164,2.61473,2.62094,12000000.0
2007-10-16 11:25:00,2.61872,2.62032,2.61484,2.61621,14130000.0
2007-10-16 11:26:00,2.62075,2.62116,2.61868,2.62116,10630000.0
2007-10-16 11:27:00,2.61869,2.61905,2.61447,2.61818,9000000.0
2007-10-16 11:28:00,2.61977,2.62096,2.61541,2.61752,8500000.0
2007-10-16 11:29:00,2.61929,2.61968,2.61684,2.61938,7500000.0
2007-10-16 11:30:00,2.62066,2.62075,2.61785,2.62075,6000000.0
2007-10-16 11:31:00,2.62037,2.62101,2.61819,2.61966,11000000.0
2007-10-16 11:32:00,2.61887,2.6206,2.61632,2.6201,14000000.0
2007-10-16 11:33:00,2.61939,2.62,2.61649,2.61649,10000000.0
2007-10-16 11:34:00,2.62018,2.62194,2.61529,2.62097,5500000.0
2007-10-16 11:35:00,2.61905,2.62171,2.61843,2.62171,5500000.0
2007-10-16 11:36:00,2.62167,2.62167,2.6166,2.62108,8130000.0
2007-10-16 11:37:00,2.6226,2.62308,2.61749,2.6194,8500000.0
2007-10-16 11:38:00,2.61945,2.62222,2.61945,2.62207,7750000.0
2007-10-16 11:39:00,2.62206,2.6225,2.61966,2.62038,10500000.0
2007-10-16 11:40:00,2.61719,2.62312,2.61631,2.62312,7880000.0
2007-10-16 11:41:00,2.62195,2.624,2.6165,2.62366,5500000.0
2007-10-16 11:42:00,2.62454,2.62463,2.62086,2.62166,16880000.0
2007-10-16 11:43:00,2.62379,2.62379,2.61986,2.62309,9500000.0
2007-10-16 11:44:00,2.62448,2.62448,2.62013,2.62141,6250000.0
2007-10-16 11:45:00,2.62332,2.62626,2.62193,2.62519,9510000.0
2007-10-16 11:46:00,2.62468,2.62562,2.6211,2.62281,8000000.0
2007-10-16 11:47:00,2.6231,2.62477,2.62179,2.62411,6500000.0
2007-10-16 11:48:00,2.62282,2.62621,2.62212,2.62568,5630000.0
2007-10-16 11:49:00,2.62565,2.62565,2.61923,2.62445,7750000.0
2007-10-16 11:50:00,2.6248,2.62549,2.6187,2.62283,8250000.0
2007-10-16 11:51:00,2.62214,2.62463,2.62008,2.62162,10630000.0
2007-10-16 11:52:00,2.6249,2.6249,2.62043,2.62301,9750000.0
2007-10-16 11:53:00,2.61904,2.62351,2.61904,2.62247,10500000.0
2007-10-16 11:54:00,2.62354,2.62402,2.62208,2.62301,9000000.0
2007-10-16 11:55:00,2.62413,2.62414,2.61941,2.62402,11000000.0
2007-10-16 11:56:00,2.62352,2.62373,2.61801,2.62257,9500000.0
2007-10-16 11:57:00,2.62342,2.62374,2.61885,2.62283,10750000.0
2007-10-16 11:58:00,2.62381,2.62405,2.61779,2.61952,6880000.0
2007-10-16 11:59:00,2.62299,2.62423,2.62129,2.62423,7750000.0
2007-10-16 12:00:00,2.62311,2.62407,2.62134,2.62378,11750000.0
2007-10-16 12:01:00,2.62449,2.62449,2.61957,2.62411,8010000.0
2007-10-16 12:02:00,2.62458,2.62465,2.61997,2.6219,8750000.0
2007-10-16 12:03:00,2.62192,2.62515,2.62019,2.62515,8250000.0
2007-10-16 12:04:00,2.62357,2.62635,2.622,2.62519,8750000.0
2007-10-16 12:05:00,2.62274,2.62569,2.6218,2.62569,6750000.0
2007-10-16 12:06:00,2.62517,2.62517,2.62039,2.62506,10500000.0
2007-10-16 12:07:00,2.62487,2.62538,2.62226,2.62486,6500000.0
2007-10-16 12:08:00,2.62227,2.62572,2.62091,2.62572,7250000.0
2007-10-16 12:09:00,2.62526,2.62526,2.62105,2.62415,8000000.0
2007-10-16 12:10:00,2.62576,2.62579,2.61897,2.62579,8130000.0
2007-10-16 12:11:00,2.62078,2.62545,2.62078,2.62307,6250000.0
2007-10-16 12:12:00,2.62507,2.62526,2.62189,2.62375,7250000.0
2007-10-16 12:13:00,2.61855,2.62347,2.61855,2.6234,6500000.0
2007-10-16 12:14:00,2.62627,2.62648,2.62243,2.62425,10000000.0
2007-10-16 12:15:00,2.62342,2.62578,2.62159,2.62578,8500000.0
2007-10-16 12:16:00,2.62327,2.62655,2.61988,2.62562,10750000.0
2007-10-16 12:17:00,2.62206,2.62684,2.62206,2.62684,8750000.0
2007-10-16 12:18:00,2.62594,2.62655,2.62283,2.62612,7250000.0
2007-10-16 12:19:00,2.6272,2.6272,2.62328,2.62426,6250000.0
2007-10-16 12:20:00,2.62254,2.62609,2.62063,2.62465,11250000.0
2007-10-16 12:21:00,2.62233,2.62495,2.6175,2.62175,12250000.0
2007-10-16 12:22:00,2.62562,2.62562,2.62102,2.62475,11250000.0
2007-10-16 12:23:00,2.62451,2.62553,2.62062,2.62553,7380000.0
2007-10-16 12:24:00,2.62417,2.6262,2.6222,2.62342,10130000.0
2007-10-16 12:25:00,2.62463,2.62597,2.62381,2.62486,9750000.0
2007-10-16 12:26:00,2.62517,2.62624,2.6206,2.62519,12630000.0
2007-10-16 12:27:00,2.62706,2.62706,2.62256,2.62594,7750000.0
2007-10-16 12:28:00,2.62558,2.62594,2.62222,2.62541,11630000.0
2007-10-16 12:29:00,2.6215,2.62585,2.62039,2.62283,8500000.0
2007-10-16 12:30:00,2.62702,2.62702,2.62206,2.62389,6750000.0
2007-10-16 12:31:00,2.625,2.62629,2.6241,2.62629,8510000.0
2007-10-16 12:32:00,2.62697,2.62729,2.6205,2.62424,6880000.0
2007-10-16 12:33:00,2.62567,2.62624,2.62098,2.62404,6750000.0
2007-10-16 12:34:00,2.62644,2.62644,2.61958,2.62511,9630000.0
2007-10-16 12:35:00,2.62469,2.62469,2.61959,2.62267,6880000.0
2007-10-16 12:36:00,2.62423,2.62545,2.6208,2.62431,9250000.0
2007-10-16 12:37:00,2.62574,2.62574,2.62025,2.62515,9000000.0
2007-10-16 12:38:00,2.62559,2.62559,2.62091,2.62091,6250000.0
2007-10-16 12:39:00,2.62573,2.62573,2.62125,2.62291,9250000.0
2007-10-16 12:40:00,2.61979,2.62404,2.61979,2.62404,10000000.0
2007-10-16 12:41:00,2.62214,2.62439,2.62104,2.6222,12380000.0
2007-10-16 12:42:00,2.62344,2.62363,2.62151,2.62151,6250000.0
2007-10-16 12:43:00,2.62362,2.62405,2.62186,2.62344,11380000.0
2007-10-16 12:44:00,2.62328,2.62328,2.61631,2.62192,7500000.0
2007-10-16 12:45:00,2.62328,2.62373,2.61919,2.62373,10000000.0
2007-10-16 12:46:00,2.62259,2.62401,2.62177,2.62328,5500000.0
2007-10-16 12:47:00,2.62338,2.62338,2.62093,2.62211,7500000.0
2007-10-16 12:48:00,2.6203,2.62332,2.61903,2.62132,9750000.0
2007-10-16 12:49:00,2.62334,2.62352,2.61983,2.6234,9880000.0
2007-10-16 12:50:00,2.62424,2.62435,2.62115,2.62364,11500000.0
2007-10-16 12:51:00,2.62044,2.62379,2.61807,2.62268,8380000.0
2007-10-16 12:52:00,2.62289,2.62331,2.61751,2.6231,8130000.0
2007-10-16 12:53:00,2.62259,2.62431,2.62079,2.62079,9000000.0
2007-10-16 12:54:00,2.62264,2.62377,2.62033,2.62355,10380000.0
2007-10-16 12:55:00,2.62209,2.62437,2.61953,2.62265,11380000.0
2007-10-16 12:56:00,2.62211,2.62461,2.61745,2.62447,11880000.0
2007-10-16 12:57:00,2.6208,2.6269,2.6208,2.62467,8750000.0
2007-10-16 12:58:00,2.6219,2.62421,2.61867,2.62421,7880000.0
2007-10-16 12:59:00,2.62323,2.6241,2.61928,2.62323,11750000.0
2007-10-16 13:00:00,2.62237,2.62525,2.62033,2.62525,8380000.0
2007-10-16 13:01:00,2.62347,2.6249,2.62106,2.6219,8000000.0
2007-10-16 13:02:00,2.62194,2.62413,2.6199,2.62392,9000000.0
2007-10-16 13:03:00,2.61848,2.62317,2.61848,2.61988,12500000.0
2007-10-16 13:04:00,2.62237,2.62325,2.61945,2.62175,7000000.0
2007-10-16 13:05:00,2.61836,2.62326,2.61836,2.62326,9010000.0
2007-10-16 13:06:00,2.61971,2.62368,2.61971,2.62134,6130000.0
2007-10-16 13:07:00,2.62278,2.62512,2.61944,2.62328,11000000.0
2007-10-16 13:08:00,2.62326,2.62569,2.62143,2.62569,5750000.0
2007-10-16 13:09:00,2.62297,2.62461,2.61839,2.62385,5500000.0
2007-10-16 13:10:00,2.62401,2.62425,2.62084,2.62084,9250000.0
2007-10-16 13:11:00,2.62345,2.62407,2.62039,2.62114,9380000.0
2007-10-16 13:12:00,2.62399,2.62399,2.62032,2.62364,9250000.0
2007-10-16 13:13:00,2.62127,2.62388,2.61887,2.62334,8500000.0
2007-10-16 13:14:00,2.61801,2.62414,2.61801,2.62054,7500000.0
2007-10-16 13:15:00,2.62468,2.62477,2.62036,2.62461,7500000.0
2007-10-16 13:16:00,2.62346,2.62485,2.61989,2.62472,7380000.0
2007-10-16 13:17:00,2.62484,2.62484,2.62112,2.62333,11750000.0
2007-10-16 13:18:00,2.62325,2.62495,2.62,2.62414,6500000.0
2007-10-16 13:19:00,2.62556,2.62556,2.61828,2.62423,9250000.0
2007-10-16 13:20:00,2.62115,2.62533,2.62021,2.62437,10130000.0
2007-10-16 13:21:00,2.62101,2.62388,2.62025,2.62388,7380000.0
2007-10-16 13:22:00,2.62457,2.62457,2.62033,2.62205,11630000.0
2007-10-16 13:23:00,2.62095,2.62448,2.62005,2.62371,9750000.0
2007-10-16 13:24:00,2.62405,2.62453,2.6197,2.6197,10760000.0
2007-10-16 13:25:00,2.62433,2.62433,2.61943,2.62428,9750000.0
2007-10-16 13:26:00,2.62162,2.62436,2.62082,2.62082,8000000.0
2007-10-16 13:27:00,2.6246,2.6246,2.61746,2.62189,8750000.0
2007-10-16 13:28:00,2.62041,2.62402,2.62041,2.62191,12130000.0
2007-10-16 13:29:00,2.62206,2.6241,2.62052,2.62052,8000000.0
2007-10-16 13:30:00,2.62154,2.62373,2.61793,2.61956,6630000.0
2007-10-16 13:31:00,2.62248,2.62266,2.61836,2.62202,6500000.0
2007-10-16 13:32:00,2.62221,2.62281,2.62098,2.62236,7380000.0
2007-10-16 13:33:00,2.62099,2.62416,2.61884,2.62354,14500000.0
2007-10-16 13:34:00,2.6234,2.62347,2.62043,2.62234,8250000.0
2007-10-16 13:35:00,2.62089,2.62278,2.62009,2.62278,14750000.0
2007-10-16 13:36:00,2.62192,2.62247,2.6178,2.62247,8500000.0
2007-10-16 13:37:00,2.62049,2.62176,2.61747,2.61747,5750000.0
2007-10-16 13:38:00,2.62329,2.62329,2.61929,2.62308,13250000.0
2007-10-16 13:39:00,2.62225,2.62299,2.61519,2.62299,8250000.0
2007-10-16 13:40:00,2.62037,2.6228,2.61636,2.6228,10500000.0
2007-10-16 13:41:00,2.62017,2.62325,2.61745,2.62325,8750000.0
2007-10-16 13:42:00,2.62326,2.62332,2.61945,2.62241,9130000.0
2007-10-16 13:43:00,2.62223,2.62383,2.62017,2.62285,10250000.0
2007-10-16 13:44:00,2.6231,2.62375,2.61933,2.62375,12630000.0
2007-10-16 13:45:00,2.62282,2.62288,2.61964,2.62172,6750000.0
2007-10-16 13:46:00,2.62023,2.62269,2.6189,2.62003,8250000.0
2007-10-16 13:47:00,2.61969,2.62224,2.6183,2.61956,7750000.0
2007-10-16 13:48:00,2.62361,2.62361,2.61808,2.62154,5750000.0
2007-10-16 13:49:00,2.61971,2.62326,2.61655,2.62276,12250000.0
2007-10-16 13:50:00,2.62063,2.6233,2.62025,2.6233,5500000.0
2007-10-16 13:51:00,2.62196,2.62656,2.62012,2.62321,10250000.0
2007-10-16 13:52:00,2.6225,2.6243,2.61975,2.6243,7250000.0
2007-10-16 13:53:00,2.62279,2.62349,2.61951,2.62085,9010000.0
2007-10-16 13:54:00,2.6222,2.62304,2.6198,2.62107,5630000.0
2007-10-16 13:55:00,2.62337,2.62497,2.62006,2.62497,9750000.0
2007-10-16 13:56:00,2.62036,2.62318,2.61878,2.62318,7000000.0
2007-10-16 13:57:00,2.62307,2.62381,2.62099,2.62381,7000000.0
2007-10-16 13:58:00,2.62255,2.62405,2.62,2.62031,11380000.0
2007-10-16 13:59:00,2.6238,2.6242,2.6156,2.6156,8500000.0
2007-10-16 14:00:00,2.62291,2.62387,2.62225,2.62352,6750000.0
2007-10-16 14:01:00,2.62236,2.62489,2.62046,2.62059,9250000.0
2007-10-16 14:02:00,2.62053,2.62373,2.61924,2.62359,10750000.0
2007-10-16 14:03:00,2.61936,2.62398,2.61936,2.62161,9000000.0
2007-10-16 14:04:00,2.61767,2.62267,2.61767,2.62172,8750000.0
2007-10-16 14:05:00,2.61961,2.62282,2.61961,2.62282,5500000.0
2007-10-16 14:06:00,2.62306,2.62329,2.61966,2.62037,6250000.0
2007-10-16 14:07:00,2.62258,2.62314,2.61891,2.6224,11880000.0
2007-10-16 14:08:00,2.62243,2.62347,2.61957,2.62342,8130000.0
2007-10-16 14:09:00,2.62335,2.62463,2.62001,2.62389,7000000.0
2007-10-16 14:10:00,2.62265,2.62425,2.62156,2.624,7250000.0
2007-10-16 14:11:00,2.62511,2.62511,2.6197,2.62299,11640000.0
2007-10-16 14:12:00,2.62394,2.62459,2.62077,2.62199,12000000.0
2007-10-16 14:13:00,2.62556,2.62556,2.62078,2.62416,8500000.0
2007-10-16 14:14:00,2.6224,2.62547,2.62059,2.62059,8750000.0
2007-10-16 14:15:00,2.62342,2.62393,2.61987,2.61987,7750000.0
2007-10-16 14:16:00,2.62133,2.62459,2.62023,2.62459,9000000.0
2007-10-16 14:17:00,2.62341,2.62522,2.62229,2.62504,6750000.0
2007-10-16 14:18:00,2.62422,2.62459,2.62007,2.62371,7880000.0
2007-10-16 14:19:00,2.62129,2.62413,2.62104,2.62209,7750000.0
2007-10-16 14:20:00,2.62391,2.62518,2.62129,2.62444,13250000.0
2007-10-16 14:21:00,2.62304,2.62496,2.61932,2.62496,6750000.0
2007-10-16 14:22:00,2.62155,2.62459,2.62053,2.62459,9250000.0
2007-10-16 14:23:00,2.62407,2.62578,2.61834,2.61834,8760000.0
2007-10-16 14:24:00,2.62473,2.62512,2.62057,2.62169,7880000.0
2007-10-16 14:25:00,2.62634,2.62634,2.6197,2.62494,7000000.0
2007-10-16 14:26:00,2.62402,2.62515,2.62164,2.6244,8000000.0
2007-10-16 14:27:00,2.6228,2.62461,2.62008,2.62425,6750000.0
2007-10-16 14:28:00,2.62171,2.62585,2.62017,2.62222,10750000.0
2007-10-16 14:29:00,2.62305,2.62428,2.61876,2.62209,8130000.0
2007-10-16 14:30:00,2.62576,2.62576,2.61985,2.61985,6750000.0
2007-10-16 14:31:00,2.62171,2.62369,2.61707,2.62226,8250000.0
2007-10-16 14:32:00,2.62323,2.62405,2.62007,2.6231,9750000.0
2007-10-16 14:33:00,2.62311,2.62321,2.62088,2.62228,7880000.0
2007-10-16 14:34:00,2.62342,2.62377,2.62095,2.62312,10010000.0
2007-10-16 14:35:00,2.62202,2.62278,2.61663,2.62124,10380000.0
2007-10-16 14:36:00,2.62179,2.62283,2.61733,2.62162,11630000.0
2007-10-16 14:37:00,2.62134,2.62183,2.61732,2.62028,6250000.0
2007-10-16 14:38:00,2.62236,2.62272,2.61728,2.62272,9750000.0
2007-10-16 14:39:00,2.62323,2.6233,2.61832,2.61832,5500000.0
2007-10-16 14:40:00,2.62095,2.62179,2.61741,2.61741,6630000.0
2007-10-16 14:41:00,2.62112,2.62112,2.61848,2.62096,8500000.0
2007-10-16 14:42:00,2.62036,2.6204,2.61629,2.61629,7880000.0
2007-10-16 14:43:00,2.61786,2.62054,2.61293,2.6204,11630000.0
2007-10-16 14:44:00,2.61698,2.62069,2.6163,2.6186,6000000.0
2007-10-16 14:45:00,2.62043,2.62109,2.61579,2.61989,7880000.0
2007-10-16 14:46:00,2.61802,2.6189,2.61513,2.61654,11750000.0
2007-10-16 14:47:00,2.61604,2.61757,2.61509,2.61714,10130000.0
2007-10-16 14:48:00,2.61715,2.61842,2.61394,2.61609,10250000.0
2007-10-16 14:49:00,2.61817,2.61817,2.614,2.61778,6500000.0
2007-10-16 14:50:00,2.61681,2.61853,2.61255,2.61718,7500000.0
2007-10-16 14:51:00,2.61927,2.61927,2.61503,2.6183,10750000.0
2007-10-16 14:52:00,2.61766,2.61856,2.61374,2.61753,11750000.0
2007-10-16 14:53:00,2.61838,2.6185,2.61423,2.61438,10750000.0
2007-10-16 14:54:00,2.61809,2.61829,2.6121,2.61788,11500000.0
2007-10-16 14:55:00,2.61565,2.61778,2.61321,2.61747,10010000.0
2007-10-16 14:56:00,2.61713,2.61812,2.61224,2.61674,11380000.0
2007-10-16 14:57:00,2.61557,2.61769,2.61215,2.61327,7500000.0
2007-10-16 14:58:00,2.61522,2.61539,2.61366,2.61366,10000000.0
2007-10-16 14:59:00,2.61603,2.61608,2.61212,2.61585,8250000.0
2007-10-16 15:00:00,2.61494,2.6154,2.60994,2.60994,10250000.0
2007-10-16 15:01:00,2.61117,2.61428,2.60918,2.61347,14880000.0
2007-10-16 15:02:00,2.61192,2.61388,2.60907,2.61177,9000000.0
2007-10-16 15:03:00,2.60885,2.61194,2.60496,2.60837,17890000.0
2007-10-16 15:04:00,2.61116,2.6118,2.60662,2.61144,10250000.0
2007-10-16 15:05:00,2.60882,2.61028,2.60684,2.60819,7750000.0
2007-10-16 15:06:00,2.60976,2.61095,2.60676,2.61095,6510000.0
2007-10-16 15:07:00,2.61096,2.61152,2.60712,2.61073,6000000.0
2007-10-16 15:08:00,2.61042,2.6113,2.60579,2.6113,7250000.0
2007-10-16 15:09:00,2.61168,2.61331,2.6097,2.61133,8750000.0
2007-10-16 15:10:00,2.61123,2.61176,2.60861,2.61152,7130000.0
2007-10-16 15:11:00,2.61251,2.61271,2.60908,2.61234,10250000.0
2007-10-16 15:12:00,2.61445,2.61496,2.60904,2.61351,8380000.0
2007-10-16 15:13:00,2.61061,2.61448,2.6099,2.61448,9880000.0
2007-10-16 15:14:00,2.614,2.61511,2.61173,2.61173,7750000.0
2007-10-16 15:15:00,2.61474,2.6152,2.61237,2.61237,11750000.0
2007-10-16 15:16:00,2.61245,2.6149,2.61234,2.61373,7630000.0
2007-10-16 15:17:00,2.61447,2.61447,2.60848,2.6138,13630000.0
2007-10-16 15:18:00,2.61363,2.61413,2.61128,2.61166,8630000.0
2007-10-16 15:19:00,2.61504,2.61504,2.60981,2.60981,7000000.0
2007-10-16 15:20:00,2.61458,2.61458,2.60955,2.61282,8250000.0
2007-10-16 15:21:00,2.6132,2.61365,2.60678,2.61251,11250000.0
2007-10-16 15:22:00,2.61233,2.61245,2.60779,2.60951,11750000.0
2007-10-16 15:23:00,2.61251,2.6128,2.6089,2.6128,7500000.0
2007-10-16 15:24:00,2.61093,2.61419,2.61021,2.61419,10380000.0
2007-10-16 15:25:00,2.61422,2.61649,2.6125,2.61649,7750000.0
2007-10-16 15:26:00,2.61477,2.61605,2.61129,2.6147,15380000.0
2007-10-16 15:27:00,2.6129,2.61562,2.61256,2.61479,6750000.0
2007-10-16 15:28:00,2.61551,2.61551,2.61116,2.61197,5250000.0
2007-10-16 15:29:00,2.61036,2.61357,2.60861,2.61357,6000000.0
2007-10-16 15:30:00,2.61277,2.61391,2.61004,2.61345,6250000.0
2007-10-16 15:31:00,2.61429,2.61429,2.61128,2.61203,9750000.0
2007-10-16 15:32:00,2.61292,2.61405,2.60996,2.61359,10130000.0
2007-10-16 15:33:00,2.61307,2.6138,2.61127,2.61272,8250000.0
2007-10-16 15:34:00,2.61411,2.61447,2.61117,2.61181,5500000.0
2007-10-16 15:35:00,2.61203,2.6141,2.60788,2.60788,6500000.0
2007-10-16 15:36:00,2.61368,2.61418,2.60923,2.61418,9250000.0
2007-10-16 15:37:00,2.61547,2.61547,2.61215,2.61457,8250000.0
2007-10-16 15:38:00,2.61188,2.61564,2.61043,2.61426,17250000.0
2007-10-16 15:39:00,2.61471,2.61471,2.60838,2.61223,6630000.0
2007-10-16 15:40:00,2.61365,2.61449,2.60871,2.61392,8500000.0
2007-10-16 15:41:00,2.61244,2.61584,2.6103,2.6103,5880000.0
2007-10-16 15:42:00,2.61458,2.61542,2.61272,2.61394,10000000.0
2007-10-16 15:43:00,2.61293,2.61479,2.60967,2.61479,7000000.0
2007-10-16 15:44:00,2.61437,2.61562,2.6122,2.61274,10380000.0
2007-10-16 15:45:00,2.61589,2.61654,2.61172,2.61503,11000000.0
2007-10-16 15:46:00,2.6157,2.6157,2.6116,2.61162,11630000.0
2007-10-16 15:47:00,2.61542,2.61588,2.61297,2.61478,8630000.0
2007-10-16 15:48:00,2.6143,2.61604,2.61225,2.61604,6750000.0
2007-10-16 15:49:00,2.61694,2.61694,2.6091,2.61523,10880000.0
2007-10-16 15:50:00,2.61523,2.61651,2.612,2.61331,10750000.0
2007-10-16 15:51:00,2.61666,2.61666,2.61106,2.61607,9000000.0
2007-10-16 15:52:00,2.61352,2.61579,2.61072,2.61511,7250000.0
2007-10-16 15:53:00,2.61327,2.61626,2.61269,2.61626,8250000.0
2007-10-16 15:54:00,2.61568,2.61579,2.61066,2.61515,13250000.0
2007-10-16 15:55:00,2.61712,2.61712,2.61301,2.61301,7380000.0
2007-10-16 15:56:00,2.61465,2.61656,2.61199,2.61408,5880000.0
2007-10-16 15:57:00,2.61456,2.61456,2.61049,2.61049,7630000.0
2007-10-16 15:58:00,2.61393,2.61403,2.61037,2.61117,13000000.0
2007-10-16 15:59:00,2.61482,2.61507,2.61169,2.61176,12500000.0
2007-10-16 16:00:00,2.61075,2.61422,2.60954,2.61331,15630000.0
2007-10-16 16:01:00,2.61458,2.61568,2.61182,2.61182,10750000.0
2007-10-16 16:02:00,2.61167,2.61582,2.61062,2.61062,5630000.0
2007-10-16 16:03:00,2.61586,2.61606,2.61294,2.61472,6000000.0
2007-10-16 16:04:00,2.61178,2.61523,2.61078,2.61473,8130000.0
2007-10-16 16:05:00,2.61447,2.61504,2.60978,2.614,7880000.0
2007-10-16 16:06:00,2.61453,2.61582,2.61306,2.61582,5500000.0
2007-10-16 16:07:00,2.61456,2.61462,2.61155,2.61402,8380000.0
2007-10-16 16:08:00,2.61283,2.61468,2.61089,2.61431,5500000.0
2007-10-16 16:09:00,2.61345,2.61537,2.61253,2.6149,7000000.0
2007-10-16 16:10:00,2.61088,2.61434,2.60747,2.61434,10000000.0
2007-10-16 16:11:00,2.6158,2.6158,2.61098,2.61317,11250000.0
2007-10-16 16:12:00,2.61649,2.61649,2.60844,2.61262,10130000.0
2007-10-16 16:13:00,2.61476,2.61495,2.61313,2.61469,5500000.0
2007-10-16 16:14:00,2.61254,2.61462,2.60988,2.60988,7500000.0
2007-10-16 16:15:00,2.61246,2.61493,2.6117,2.61493,7760000.0
2007-10-16 16:16:00,2.61622,2.61643,2.61316,2.61517,8380000.0
2007-10-16 16:17:00,2.61428,2.61643,2.61241,2.61542,6510000.0
2007-10-16 16:18:00,2.61557,2.6168,2.61217,2.61667,7750000.0
2007-10-16 16:19:00,2.61646,2.61774,2.61332,2.61332,13250000.0
2007-10-16 16:20:00,2.61371,2.61808,2.61253,2.61808,9000000.0
2007-10-16 16:21:00,2.61452,2.61665,2.6108,2.61357,5130000.0
2007-10-16 16:22:00,2.61635,2.61635,2.61329,2.61382,7500000.0
2007-10-16 16:23:00,2.61667,2.61811,2.61376,2.61811,9000000.0
2007-10-16 16:24:00,2.61401,2.61814,2.61163,2.61628,11500000.0
2007-10-16 16:25:00,2.61452,2.61747,2.61236,2.617,7250000.0
2007-10-16 16:26:00,2.61572,2.61808,2.61403,2.61808,10000000.0
2007-10-16 16:27:00,2.61559,2.61764,2.61191,2.61504,9880000.0
2007-10-16 16:28:00,2.61743,2.61849,2.61226,2.61849,11130000.0
2007-10-16 16:29:00,2.61838,2.61838,2.61608,2.61717,5880000.0
2007-10-16 16:30:00,2.6191,2.6191,2.61337,2.61861,5750000.0
2007-10-16 16:31:00,2.61703,2.61856,2.61594,2.6176,8000000.0
2007-10-16 16:32:00,2.61778,2.61815,2.61327,2.61564,7130000.0
2007-10-16 16:33:00,2.61885,2.61885,2.61383,2.6173,9880000.0
2007-10-16 16:34:00,2.61782,2.61876,2.61518,2.61832,11250000.0
2007-10-16 16:35:00,2.61808,2.61871,2.61648,2.61791,6500000.0
2007-10-16 16:36:00,2.6184,2.6191,2.61468,2.61882,15500000.0
2007-10-16 16:37:00,2.61441,2.61953,2.61441,2.61953,6500000.0
2007-10-16 16:38:00,2.61762,2.61802,2.61337,2.61733,8750000.0
2007-10-16 16:39:00,2.61927,2.61927,2.61397,2.61568,6880000.0
2007-10-16 16:40:00,2.61803,2.61936,2.61493,2.6192,6630000.0
2007-10-16 16:41:00,2.61795,2.61986,2.61362,2.61891,11500000.0
2007-10-16 16:42:00,2.61873,2.62061,2.6144,2.62061,8250000.0
2007-10-16 16:43:00,2.61692,2.62065,2.61692,2.62065,5750000.0
2007-10-16 16:44:00,2.61545,2.62058,2.61545,2.6157,7750000.0
2007-10-16 16:45:00,2.62084,2.62084,2.6169,2.62084,7250000.0
2007-10-16 16:46:00,2.6202,2.62185,2.61662,2.61662,8880000.0
2007-10-16 16:47:00,2.61847,2.62037,2.61731,2.62036,6000000.0
2007-10-16 16:48:00,2.61969,2.61969,2.61395,2.61939,6500000.0
2007-10-16 16:49:00,2.62029,2.62029,2.61486,2.61976,7380000.0
2007-10-16 16:50:00,2.6203,2.62094,2.61446,2.62094,7500000.0
2007-10-16 16:51:00,2.6189,2.61955,2.61691,2.61955,7380000.0
2007-10-16 16:52:00,2.61459,2.62065,2.61459,2.62065,5500000.0
2007-10-16 16:53:00,2.61907,2.62126,2.61789,2.61923,6380000.0
2007-10-16 16:54:00,2.61902,2.61996,2.61464,2.61808,9630000.0
2007-10-16 16:55:00,2.62058,2.62058,2.61604,2.61604,6250000.0
2007-10-16 16:56:00,2.61856,2.62081,2.61785,2.62081,7000000.0
2007-10-16 16:57:00,2.61852,2.62008,2.61765,2.62002,6380000.0
2007-10-16 16:58:00,2.6199,2.62165,2.61741,2.62055,8380000.0
2007-10-16 16:59:00,2.61997,2.6213,2.6166,2.61804,13880000.0
2007-10-16 17:00:00,2.61832,2.61987,2.6166,2.61905,7630000.0
2007-10-16 17:01:00,2.61854,2.61946,2.6134,2.61946,8500000.0
2007-10-16 17:02:00,2.6191,2.61993,2.61632,2.61632,7750000.0
2007-10-16 17:03:00,2.6182,2.61855,2.61424,2.61519,9500000.0
2007-10-16 17:04:00,2.61822,2.61925,2.61578,2.61578,6750000.0
2007-10-16 17:05:00,2.61639,2.61926,2.61338,2.61926,9500000.0
2007-10-16 17:06:00,2.619,2.619,2.61357,2.61735,8880000.0
2007-10-16 17:07:00,2.61929,2.61929,2.61577,2.61624,12500000.0
2007-10-16 17:08:00,2.61464,2.61969,2.61464,2.61754,8000000.0
2007-10-16 17:09:00,2.62012,2.6204,2.61852,2.61946,6500000.0
2007-10-16 17:10:00,2.61542,2.62049,2.61542,2.61801,10260000.0
2007-10-16 17:11:00,2.61781,2.61889,2.61551,2.61889,5500000.0
2007-10-16 17:12:00,2.61785,2.61963,2.61732,2.61909,4880000.0
2007-10-16 17:13:00,2.62006,2.62006,2.61647,2.61902,7500000.0
2007-10-16 17:14:00,2.61646,2.61908,2.615,2.61591,9000000.0
2007-10-16 17:15:00,2.6173,2.61904,2.6168,2.61841,11250000.0
2007-10-16 17:16:00,2.618,2.61934,2.61488,2.61934,8010000.0
2007-10-16 17:17:00,2.61842,2.61986,2.61611,2.61986,8880000.0
2007-10-16 17:18:00,2.62084,2.62084,2.61713,2.6203,10000000.0
2007-10-16 17:19:00,2.61843,2.62038,2.61617,2.61664,11130000.0
2007-10-16 17:20:00,2.61899,2.61971,2.61718,2.61961,11140000.0
2007-10-16 17:21:00,2.61929,2.6198,2.61542,2.6198,9130000.0
2007-10-16 17:22:00,2.6195,2.6195,2.61649,2.61887,7390000.0
2007-10-16 17:23:00,2.61722,2.61911,2.61426,2.61875,9380000.0
2007-10-16 17:24:00,2.61802,2.62049,2.61748,2.62001,6630000.0
2007-10-16 17:25:00,2.61863,2.61989,2.61781,2.61967,9630000.0
2007-10-16 17:26:00,2.61789,2.6205,2.61785,2.6205,6500000.0
2007-10-16 17:27:00,2.61645,2.61996,2.61293,2.61873,11130000.0
2007-10-16 17:28:00,2.61626,2.61913,2.61616,2.61861,7000000.0
2007-10-16 17:29:00,2.61723,2.61893,2.61431,2.61893,6500000.0
2007-10-16 17:30:00,2.61734,2.61802,2.6158,2.61627,7880000.0
2007-10-16 17:31:00,2.61702,2.61706,2.61546,2.61706,7500000.0
2007-10-16 17:32:00,2.61605,2.61805,2.61333,2.61338,10000000.0
2007-10-16 17:33:00,2.61739,2.6176,2.61399,2.61672,8510000.0
2007-10-16 17:34:00,2.6179,2.6179,2.61272,2.6151,7000000.0
2007-10-16 17:35:00,2.61238,2.61697,2.61238,2.61588,5500000.0
2007-10-16 17:36:00,2.6169,2.6196,2.61398,2.6196,6250000.0
2007-10-16 17:37:00,2.61926,2.61926,2.61379,2.61511,11750000.0
2007-10-16 17:38:00,2.61647,2.61973,2.61447,2.61973,8500000.0
2007-10-16 17:39:00,2.61833,2.61861,2.61595,2.61711,7140000.0
2007-10-16 17:40:00,2.61735,2.61753,2.61343,2.61343,7500000.0
2007-10-16 17:41:00,2.6161,2.617,2.61394,2.61647,15630000.0
2007-10-16 17:42:00,2.61518,2.61669,2.6137,2.61631,8750000.0
2007-10-16 17:43:00,2.61424,2.61577,2.61322,2.61577,5750000.0
2007-10-16 17:44:00,2.6162,2.6162,2.61247,2.61606,8500000.0
2007-10-16 17:45:00,2.61629,2.61629,2.61152,2.61593,6500000.0
2007-10-16 17:46:00,2.61636,2.61651,2.61128,2.61128,12000000.0
2007-10-16 17:47:00,2.61579,2.61648,2.612,2.61487,6250000.0
2007-10-16 17:48:00,2.61365,2.61664,2.61211,2.61282,6000000.0
2007-10-16 17:49:00,2.61275,2.61748,2.61178,2.61433,10500000.0
2007-10-16 17:50:00,2.61343,2.61595,2.61319,2.61549,7250000.0
2007-10-16 17:51:00,2.61515,2.61552,2.61212,2.6147,10380000.0
2007-10-16 17:52:00,2.61451,2.61649,2.61365,2.61365,5500000.0
2007-10-16 17:53:00,2.61615,2.61643,2.61022,2.61619,13250000.0
2007-10-16 17:54:00,2.61643,2.618,2.61457,2.6176,11250000.0
2007-10-16 17:55:00,2.61761,2.61815,2.61411,2.61689,5750000.0
2007-10-16 17:56:00,2.61765,2.61879,2.61441,2.61795,10500000.0
2007-10-16 17:57:00,2.61456,2.61787,2.61211,2.6148,6250000.0
2007-10-16 17:58:00,2.61762,2.61762,2.6135,2.61718,6250000.0
2007-10-16 17:59:00,2.61741,2.61833,2.61263,2.61787,6000000.0
2007-10-16 18:00:00,2.61581,2.61879,2.61329,2.61756,11250000.0
2007-10-16 18:01:00,2.61822,2.61901,2.61323,2.61323,10760000.0
2007-10-16 18:02:00,2.61939,2.61939,2.61588,2.61588,13750000.0
2007-10-16 18:03:00,2.61911,2.61911,2.61508,2.61861,5500000.0
2007-10-16 18:04:00,2.61755,2.61928,2.61517,2.61928,5500000.0
2007-10-16 18:05:00,2.61868,2.61872,2.61407,2.61538,10000000.0
2007-10-16 18:06:00,2.6193,2.61966,2.61728,2.61939,8380000.0
2007-10-16 18:07:00,2.61983,2.61983,2.61384,2.61904,10750000.0
2007-10-16 18:08:00,2.61846,2.61846,2.6135,2.61839,6250000.0
2007-10-16 18:09:00,2.61762,2.6186,2.61567,2.61662,6880000.0
2007-10-16 18:10:00,2.61674,2.619,2.61674,2.61681,6000000.0
2007-10-16 18:11:00,2.61825,2.61913,2.61405,2.61913,8880000.0
2007-10-16 18:12:00,2.61883,2.62115,2.61574,2.61911,5250000.0
2007-10-16 18:13:00,2.61875,2.62012,2.61687,2.62012,5750000.0
2007-10-16 18:14:00,2.62087,2.62087,2.61746,2.62058,11750000.0
2007-10-16 18:15:00,2.61604,2.621,2.61604,2.62065,9260000.0
2007-10-16 18:16:00,2.61994,2.61994,2.61566,2.61672,8500000.0
2007-10-16 18:17:00,2.61735,2.61932,2.61448,2.61777,19250000.0
2007-10-16 18:18:00,2.61831,2.62071,2.6156,2.61911,17750000.0
2007-10-16 18:19:00,2.6155,2.61955,2.6155,2.61796,5750000.0
2007-10-16 18:20:00,2.6174,2.61977,2.616,2.617,11250000.0
2007-10-16 18:21:00,2.61846,2.6195,2.61629,2.61629,9250000.0
2007-10-16 18:22:00,2.61766,2.61975,2.61489,2.61924,8250000.0
2007-10-16 18:23:00,2.62087,2.62114,2.61788,2.62114,7130000.0
2007-10-16 18:24:00,2.61876,2.62043,2.61591,2.61934,12500000.0
2007-10-16 18:25:00,2.61809,2.62146,2.6176,2.6176,5880000.0
2007-10-16 18:26:00,2.61736,2.62116,2.61591,2.61846,7750000.0
2007-10-16 18:27:00,2.62012,2.62087,2.61664,2.62087,6750000.0
2007-10-16 18:28:00,2.62031,2.62037,2.6169,2.61715,6000000.0
2007-10-16 18:29:00,2.61644,2.61916,2.61615,2.61645,6000000.0
2007-10-16 18:30:00,2.62066,2.62066,2.61408,2.61597,14250000.0
2007-10-16 18:31:00,2.62003,2.62003,2.61704,2.61704,8750000.0
2007-10-16 18:32:00,2.61986,2.61986,2.61318,2.61967,11500000.0
2007-10-16 18:33:00,2.62107,2.62107,2.61665,2.62018,7750000.0
2007-10-16 18:34:00,2.61929,2.621,2.61414,2.61974,10750000.0
2007-10-16 18:35:00,2.61924,2.61924,2.61346,2.61897,7750000.0
2007-10-16 18:36:00,2.61933,2.61972,2.6159,2.6168,9880000.0
2007-10-16 18:37:00,2.61657,2.61874,2.61301,2.61865,11500000.0
2007-10-16 18:38:00,2.62,2.62,2.61349,2.61842,15000000.0
2007-10-16 18:39:00,2.61711,2.61988,2.61425,2.61988,10250000.0
2007-10-16 18:40:00,2.61628,2.62081,2.61415,2.61997,5500000.0
2007-10-16 18:41:00,2.61673,2.61956,2.61592,2.61686,7260000.0
2007-10-16 18:42:00,2.61707,2.61946,2.61393,2.6164,7750000.0
2007-10-16 18:43:00,2.61946,2.62001,2.61433,2.6194,9630000.0
2007-10-16 18:44:00,2.61307,2.61939,2.61307,2.61623,18880000.0
2007-10-16 18:45:00,2.62017,2.6206,2.61454,2.61696,7250000.0
2007-10-16 18:46:00,2.6201,2.62066,2.61564,2.6201,9500000.0
2007-10-16 18:47:00,2.62056,2.62056,2.61529,2.61685,7500000.0
2007-10-16 18:48:00,2.618,2.61952,2.61383,2.61582,10500000.0
2007-10-16 18:49:00,2.61574,2.61924,2.61574,2.61917,6500000.0
2007-10-16 18:50:00,2.61646,2.61963,2.61578,2.61931,7250000.0
2007-10-16 18:51:00,2.62028,2.62028,2.61557,2.61557,10000000.0
2007-10-16 18:52:00,2.61958,2.61989,2.61659,2.61989,7880000.0
2007-10-16 18:53:00,2.61984,2.62036,2.61816,2.62036,10750000.0
2007-10-16 18:54:00,2.61908,2.62033,2.61589,2.61969,11000000.0
2007-10-16 18:55:00,2.61887,2.62109,2.61457,2.6183,6500000.0
2007-10-16 18:56:00,2.6186,2.6206,2.61451,2.61784,10880000.0
2007-10-16 18:57:00,2.61765,2.62028,2.61562,2.61842,7010000.0
2007-10-16 18:58:00,2.61879,2.62074,2.61408,2.6166,10000000.0
2007-10-16 18:59:00,2.61887,2.62012,2.6169,2.6194,4880000.0
2007-10-16 19:00:00,2.62058,2.62072,2.61491,2.62072,12250000.0
2007-10-16 19:01:00,2.62053,2.62053,2.61647,2.6172,8130000.0
2007-10-16 19:02:00,2.62159,2.62221,2.61608,2.61608,14380000.0
2007-10-16 19:03:00,2.6166,2.62118,2.6166,2.61858,7000000.0
2007-10-16 19:04:00,2.6162,2.61999,2.61491,2.61999,6130000.0
2007-10-16 19:05:00,2.62105,2.62105,2.61582,2.62087,9250000.0
2007-10-16 19:06:00,2.61364,2.62033,2.61364,2.62032,9250000.0
2007-10-16 19:07:00,2.61784,2.61918,2.61281,2.61281,11500000.0
2007-10-16 19:08:00,2.6188,2.62064,2.61703,2.61703,10380000.0
2007-10-16 19:09:00,2.61782,2.61984,2.61675,2.61753,6500000.0
2007-10-16 19:10:00,2.62095,2.62098,2.61538,2.61788,5500000.0
2007-10-16 19:11:00,2.62028,2.62042,2.61456,2.62013,13380000.0
2007-10-16 19:12:00,2.61913,2.62045,2.61602,2.62045,8250000.0
2007-10-16 19:13:00,2.6209,2.6209,2.61855,2.61993,6000000.0
2007-10-16 19:14:00,2.61757,2.61997,2.61643,2.61751,10250000.0
2007-10-16 19:15:00,2.62028,2.62108,2.61376,2.61538,13000000.0
2007-10-16 19:16:00,2.62066,2.62066,2.61392,2.61392,18000000.0
2007-10-16 19:17:00,2.61934,2.62082,2.61652,2.61717,11630000.0
2007-10-16 19:18:00,2.61973,2.61973,2.6146,2.61516,13250000.0
2007-10-16 19:19:00,2.61942,2.61957,2.61221,2.61221,8500000.0
2007-10-16 19:20:00,2.62045,2.62045,2.61666,2.61792,10130000.0
2007-10-16 19:21:00,2.61618,2.62113,2.61343,2.61879,8000000.0
2007-10-16 19:22:00,2.61721,2.62025,2.61721,2.6201,8380000.0
2007-10-16 19:23:00,2.62018,2.62092,2.61584,2.62092,11750000.0
2007-10-16 19:24:00,2.6203,2.62075,2.61746,2.62015,7750000.0
2007-10-16 19:25:00,2.62121,2.62123,2.61558,2.62048,11500000.0
2007-10-16 19:26:00,2.62025,2.62151,2.61717,2.61759,5500000.0
2007-10-16 19:27:00,2.61808,2.62149,2.61808,2.61928,5750000.0
2007-10-16 19:28:00,2.62034,2.6214,2.61644,2.61933,6000000.0
2007-10-16 19:29:00,2.61822,2.62052,2.6157,2.62052,13000000.0
2007-10-16 19:30:00,2.61464,2.62062,2.61464,2.6196,5500000.0
2007-10-16 19:31:00,2.61677,2.62019,2.61504,2.62019,8880000.0
2007-10-16 19:32:00,2.62112,2.62112,2.61628,2.6193,7250000.0
2007-10-16 19:33:00,2.62084,2.62084,2.61326,2.61836,14500000.0
2007-10-16 19:34:00,2.61647,2.61921,2.61547,2.61737,13250000.0
2007-10-16 19:35:00,2.61834,2.6197,2.61442,2.61933,10130000.0
2007-10-16 19:36:00,2.61323,2.61721,2.61228,2.61665,5750000.0
2007-10-16 19:37:00,2.61648,2.61747,2.61179,2.6153,10750000.0
2007-10-16 19:38:00,2.6146,2.61742,2.61257,2.61257,6630000.0
2007-10-16 19:39:00,2.61552,2.61603,2.61402,2.6158,8880000.0
2007-10-16 19:40:00,2.61799,2.61812,2.61598,2.61812,8500000.0
2007-10-16 19:41:00,2.61421,2.61478,2.61082,2.61419,8250000.0
2007-10-16 19:43:00,2.61704,2.61773,2.61437,2.61437,7500000.0
2007-10-16 19:44:00,2.61738,2.61738,2.61257,2.61631,6500000.0
2007-10-16 19:45:00,2.61759,2.61759,2.61087,2.61652,13750000.0
2007-10-16 19:46:00,2.6176,2.6176,2.61369,2.61369,8880000.0
2007-10-16 19:47:00,2.61333,2.61706,2.61068,2.61706,5750000.0
2007-10-16 19:48:00,2.61814,2.61814,2.61348,2.61669,8260000.0
2007-10-16 19:49:00,2.61564,2.61684,2.6132,2.6132,6500000.0
2007-10-16 19:50:00,2.61527,2.61752,2.61126,2.61752,12250000.0
2007-10-16 19:51:00,2.61678,2.61721,2.61225,2.61721,7750000.0
2007-10-16 19:52:00,2.61529,2.61706,2.61175,2.61706,7000000.0
2007-10-16 19:53:00,2.61646,2.61821,2.61433,2.61643,8750000.0
2007-10-16 19:54:00,2.61272,2.6174,2.60995,2.60995,6500000.0
2007-10-16 19:56:00,2.61668,2.61668,2.61028,2.61637,8750000.0
2007-10-16 19:57:00,2.61594,2.61813,2.6125,2.61356,15250000.0
2007-10-16 19:58:00,2.61617,2.61689,2.61223,2.6168,8000000.0
2007-10-16 19:59:00,2.61545,2.6166,2.61342,2.6166,6000000.0
2007-10-16 20:00:00,2.61394,2.61758,2.61391,2.61758,8380000.0
2007-10-16 20:01:00,2.61237,2.61597,2.6112,2.6112,9500000.0
2007-10-16 20:02:00,2.61674,2.61753,2.61333,2.61456,8250000.0
2007-10-16 20:03:00,2.61634,2.61675,2.6142,2.61637,7380000.0
2007-10-16 20:04:00,2.61698,2.61698,2.6135,2.6135,5500000.0
2007-10-16 20:05:00,2.61688,2.61688,2.61218,2.61393,9000000.0
2007-10-16 20:06:00,2.6113,2.61522,2.60923,2.61267,7880000.0
2007-10-16 20:07:00,2.6153,2.61622,2.6136,2.6136,9750000.0
2007-10-16 20:08:00,2.6133,2.61875,2.6133,2.61596,9130000.0
2007-10-16 20:09:00,2.61295,2.61641,2.61184,2.61641,11000000.0
2007-10-16 20:10:00,2.61274,2.6154,2.61164,2.61438,5380000.0
2007-10-16 20:11:00,2.61392,2.61632,2.61084,2.61632,5880000.0
2007-10-16 20:12:00,2.61592,2.61592,2.61292,2.61573,6750000.0
2007-10-16 20:13:00,2.61383,2.61641,2.61383,2.61507,7250000.0
2007-10-16 20:14:00,2.61505,2.61671,2.61298,2.6159,10250000.0
2007-10-16 20:15:00,2.61243,2.61636,2.61063,2.61063,8000000.0
2007-10-16 20:16:00,2.61167,2.61463,2.61167,2.61463,8130000.0
2007-10-16 20:17:00,2.61429,2.61496,2.61043,2.61399,9750000.0
2007-10-16 20:18:00,2.61494,2.61619,2.61205,2.61381,7250000.0
2007-10-16 20:19:00,2.615,2.61598,2.61399,2.61598,6500000.0
2007-10-16 20:20:00,2.61238,2.61511,2.60951,2.61435,6000000.0
2007-10-16 20:21:00,2.61626,2.61626,2.61153,2.61362,8750000.0
2007-10-16 20:22:00,2.61503,2.61625,2.61439,2.61539,9250000.0
2007-10-16 20:23:00,2.61659,2.61659,2.61142,2.61241,6750000.0
2007-10-16 20:24:00,2.61602,2.61666,2.61238,2.61238,10750000.0
2007-10-16 20:25:00,2.61314,2.61652,2.61314,2.61622,10250000.0
2007-10-16 20:26:00,2.6165,2.6165,2.60959,2.61006,12000000.0
2007-10-16 20:27:00,2.61621,2.61632,2.61217,2.61408,6750000.0
2007-10-16 20:28:00,2.61489,2.61607,2.61149,2.61403,6750000.0
2007-10-16 20:29:00,2.61503,2.6159,2.61085,2.61306,12500000.0
2007-10-16 20:30:00,2.61678,2.61678,2.61305,2.61642,14000000.0
2007-10-16 20:31:00,2.61781,2.61781,2.61334,2.61334,7000000.0
2007-10-16 20:32:00,2.61471,2.61656,2.61195,2.61656,6000000.0
2007-10-16 20:33:00,2.6134,2.61596,2.61065,2.61065,8750000.0
2007-10-16 20:34:00,2.61625,2.6177,2.61564,2.61564,6250000.0
2007-10-16 20:35:00,2.61745,2.61753,2.61342,2.61599,5250000.0
2007-10-16 20:36:00,2.61436,2.61612,2.61272,2.61556,6130000.0
2007-10-16 20:37:00,2.61581,2.61581,2.61049,2.61207,6250000.0
2007-10-16 20:38:00,2.61626,2.61632,2.61195,2.61603,11250000.0
2007-10-16 20:39:00,2.61439,2.61981,2.61439,2.61618,5500000.0
2007-10-16 20:40:00,2.61677,2.61977,2.61082,2.61977,13500000.0
2007-10-16 20:41:00,2.61846,2.61994,2.61685,2.61994,6500000.0
2007-10-16 20:42:00,2.61685,2.61861,2.616,2.61734,9130000.0
2007-10-16 20:43:00,2.61521,2.61677,2.61521,2.61665,6750000.0
2007-10-16 20:44:00,2.61611,2.6193,2.61302,2.61711,10500000.0
2007-10-16 20:45:00,2.61536,2.61943,2.61536,2.6187,7630000.0
2007-10-16 20:46:00,2.61493,2.61801,2.61461,2.61737,5250000.0
2007-10-16 20:47:00,2.61883,2.61937,2.61752,2.61759,6500000.0
2007-10-16 20:48:00,2.6179,2.61921,2.61465,2.61865,7000000.0
2007-10-16 20:49:00,2.6162,2.61927,2.61399,2.61737,8250000.0
2007-10-16 20:50:00,2.61764,2.61971,2.61538,2.61971,14880000.0
2007-10-16 20:51:00,2.61426,2.61981,2.61426,2.61981,5250000.0
2007-10-16 20:52:00,2.61748,2.6195,2.61384,2.6195,10250000.0
2007-10-16 20:53:00,2.61666,2.61924,2.61489,2.61767,7250000.0
2007-10-16 20:54:00,2.61604,2.61975,2.61604,2.61875,7000000.0
2007-10-16 20:55:00,2.61824,2.61992,2.61502,2.61992,9750000.0
2007-10-16 20:56:00,2.61693,2.62052,2.61473,2.61936,8500000.0
2007-10-16 20:57:00,2.61845,2.61942,2.61562,2.61665,7000000.0
2007-10-16 20:58:00,2.61691,2.61836,2.61372,2.61497,6250000.0
2007-10-16 20:59:00,2.61723,2.6196,2.61384,2.61614,9750000.0
2007-10-16 21:00:00,2.61663,2.61888,2.61499,2.61673,7500000.0
2007-10-16 21:01:00,2.61821,2.61849,2.61619,2.61619,5500000.0
2007-10-16 21:02:00,2.61812,2.6198,2.61574,2.61657,10750000.0
2007-10-16 21:03:00,2.61925,2.61962,2.61759,2.61853,10880000.0
2007-10-16 21:05:00,2.61931,2.61933,2.61469,2.61469,6500000.0
2007-10-16 21:06:00,2.61837,2.61974,2.61337,2.61337,7500000.0
2007-10-16 21:07:00,2.61758,2.62106,2.61729,2.62039,9380000.0
2007-10-16 21:08:00,2.61791,2.61973,2.6165,2.61719,10750000.0
2007-10-16 21:09:00,2.61668,2.61909,2.61495,2.61783,10380000.0
2007-10-16 21:10:00,2.61738,2.61891,2.61401,2.61882,8130000.0
2007-10-16 21:11:00,2.6184,2.61943,2.61525,2.61683,5250000.0
2007-10-16 21:12:00,2.61873,2.61873,2.61361,2.61361,5750000.0
2007-10-16 21:13:00,2.61609,2.61984,2.61609,2.61813,9750000.0
2007-10-16 21:14:00,2.6179,2.62005,2.61603,2.61603,5750000.0
2007-10-16 21:15:00,2.61787,2.61878,2.61387,2.61435,8500000.0
2007-10-16 21:16:00,2.61728,2.61899,2.6145,2.6145,7750000.0
2007-10-16 21:17:00,2.61594,2.61918,2.61523,2.61747,10500000.0
2007-10-16 21:18:00,2.61926,2.61942,2.61627,2.61942,6250000.0
2007-10-16 21:19:00,2.61704,2.61967,2.61563,2.61967,7000000.0
2007-10-16 21:20:00,2.61771,2.62007,2.61275,2.61952,8630000.0
2007-10-16 21:21:00,2.6175,2.61847,2.61526,2.61526,8250000.0
2007-10-16 21:22:00,2.618,2.61864,2.61267,2.61838,8500000.0
2007-10-16 21:23:00,2.61638,2.61982,2.61638,2.61883,5500000.0
2007-10-16 21:24:00,2.61971,2.62043,2.61768,2.61768,7500000.0
2007-10-16 21:25:00,2.61842,2.61893,2.61264,2.61869,11250000.0
2007-10-16 21:26:00,2.61374,2.61865,2.61374,2.61607,7000000.0
2007-10-16 21:27:00,2.61725,2.61913,2.61546,2.61913,8500000.0
2007-10-16 21:28:00,2.61673,2.61942,2.61334,2.61672,6500000.0
2007-10-16 21:29:00,2.61809,2.61941,2.61358,2.61941,8500000.0
2007-10-16 21:30:00,2.61746,2.61868,2.61395,2.61868,7500000.0
2007-10-16 21:31:00,2.61445,2.61858,2.61343,2.61584,12000000.0
2007-10-16 21:32:00,2.61597,2.61902,2.61534,2.61828,9750000.0
2007-10-16 21:33:00,2.61826,2.62021,2.61673,2.62021,7630000.0
2007-10-16 21:34:00,2.61675,2.61903,2.61508,2.61508,8630000.0
2007-10-16 21:35:00,2.61457,2.61973,2.61457,2.6197,9250000.0
2007-10-16 21:36:00,2.61922,2.6194,2.61883,2.61913,6500000.0
2007-10-16 21:37:00,2.61783,2.61863,2.61579,2.61854,5500000.0
2007-10-16 21:38:00,2.6167,2.61909,2.61494,2.61671,8630000.0
2007-10-16 21:39:00,2.61669,2.61801,2.61448,2.61758,7750000.0
2007-10-16 21:40:00,2.61878,2.61878,2.61327,2.61671,5250000.0
2007-10-16 21:41:00,2.61695,2.61948,2.61352,2.61948,9630000.0
2007-10-16 21:42:00,2.61765,2.61828,2.61577,2.61577,6250000.0
2007-10-16 21:43:00,2.61972,2.61972,2.61788,2.61918,6250000.0
2007-10-16 21:44:00,2.61882,2.61948,2.61697,2.61697,7500000.0
2007-10-16 21:45:00,2.61844,2.61892,2.61479,2.61479,8750000.0
2007-10-16 21:46:00,2.61535,2.61854,2.61535,2.61601,6500000.0
2007-10-16 21:47:00,2.61863,2.61863,2.61437,2.61582,9750000.0
2007-10-16 21:48:00,2.61474,2.6194,2.61452,2.61629,8630000.0
2007-10-16 21:49:00,2.6151,2.61895,2.61365,2.61871,9000000.0
2007-10-16 21:50:00,2.61683,2.61883,2.61683,2.61883,7000000.0
2007-10-16 21:51:00,2.61681,2.6189,2.61441,2.61733,8250000.0
2007-10-16 21:52:00,2.61553,2.61771,2.61252,2.61389,5500000.0
2007-10-16 21:53:00,2.61691,2.61829,2.61429,2.61429,7250000.0
2007-10-16 21:54:00,2.6147,2.61893,2.61462,2.6163,7380000.0
2007-10-16 21:55:00,2.61443,2.6188,2.61443,2.6188,6130000.0
2007-10-16 21:56:00,2.61779,2.61869,2.61361,2.61662,6000000.0
2007-10-16 21:57:00,2.6137,2.6179,2.6137,2.61409,8000000.0
2007-10-16 21:58:00,2.61904,2.61904,2.6144,2.61603,5250000.0
2007-10-16 21:59:00,2.61275,2.61912,2.61275,2.61885,10250000.0
2007-10-16 22:00:00,2.61751,2.6184,2.61603,2.61721,5500000.0
2007-10-16 22:01:00,2.6178,2.6178,2.61536,2.617,7750000.0
2007-10-16 22:02:00,2.61786,2.61837,2.61308,2.61837,10380000.0
2007-10-16 22:03:00,2.61458,2.61632,2.61238,2.61582,10500000.0
2007-10-16 22:04:00,2.61673,2.61765,2.61488,2.61689,9000000.0
2007-10-16 22:05:00,2.61866,2.61866,2.61463,2.61463,5250000.0
2007-10-16 22:06:00,2.61862,2.61862,2.6138,2.61614,8630000.0
2007-10-16 22:07:00,2.61608,2.61692,2.61078,2.61117,9250000.0
2007-10-16 22:09:00,2.61508,2.61842,2.6145,2.61657,10250000.0
2007-10-16 22:10:00,2.61715,2.61914,2.61525,2.61525,6000000.0
2007-10-16 22:11:00,2.6152,2.6187,2.6152,2.61571,7750000.0
2007-10-16 22:12:00,2.61699,2.61914,2.61492,2.61611,5250000.0
2007-10-16 22:13:00,2.61628,2.618,2.61086,2.61685,9250000.0
2007-10-16 22:14:00,2.61362,2.61492,2.61308,2.61308,5750000.0
2007-10-16 22:15:00,2.61839,2.61839,2.6132,2.6154,8750000.0
2007-10-16 22:16:00,2.61438,2.61711,2.61272,2.61633,5750000.0
2007-10-16 22:17:00,2.61815,2.61815,2.6103,2.61383,9130000.0
2007-10-16 22:18:00,2.61507,2.61731,2.61507,2.61731,5500000.0
2007-10-16 22:19:00,2.61435,2.61745,2.61435,2.61591,5250000.0
2007-10-16 22:20:00,2.6174,2.61763,2.61376,2.61376,9250000.0
2007-10-16 22:21:00,2.61723,2.61723,2.61491,2.61694,9750000.0
2007-10-16 22:22:00,2.61448,2.61736,2.61246,2.61706,6750000.0
2007-10-16 22:23:00,2.61859,2.61859,2.61349,2.61858,8000000.0
2007-10-16 22:24:00,2.61458,2.61781,2.61415,2.61781,6250000.0
2007-10-16 22:25:00,2.61764,2.61766,2.61293,2.61529,6000000.0
2007-10-16 22:26:00,2.61269,2.61748,2.61269,2.61443,8250000.0
2007-10-16 22:27:00,2.61517,2.61753,2.61267,2.61405,6250000.0
2007-10-16 22:28:00,2.61662,2.61708,2.61346,2.61603,6500000.0
2007-10-16 22:29:00,2.61662,2.6179,2.61211,2.6179,7500000.0
2007-10-16 22:30:00,2.61697,2.61697,2.61121,2.61121,7380000.0
2007-10-16 22:31:00,2.61428,2.61796,2.61428,2.61796,5750000.0
2007-10-16 22:32:00,2.61538,2.61693,2.61497,2.61497,7250000.0
2007-10-16 22:33:00,2.61599,2.61706,2.61175,2.61175,10250000.0
2007-10-16 22:34:00,2.61602,2.61731,2.61112,2.61525,4000000.0
2007-10-16 22:35:00,2.60962,2.61677,2.60962,2.61406,6250000.0
2007-10-16 22:36:00,2.61741,2.61741,2.61161,2.61387,8000000.0
2007-10-16 22:37:00,2.61567,2.61684,2.61093,2.61522,9750000.0
2007-10-16 22:38:00,2.61479,2.61486,2.61138,2.61217,6630000.0
2007-10-16 22:39:00,2.61066,2.61499,2.6104,2.6104,6250000.0
2007-10-16 22:40:00,2.61479,2.61479,2.61163,2.61275,6250000.0
2007-10-16 22:41:00,2.61305,2.61432,2.61194,2.61244,7750000.0
2007-10-16 22:42:00,2.61349,2.61416,2.60912,2.60912,5500000.0
2007-10-16 22:43:00,2.60888,2.61428,2.60703,2.6131,8000000.0
2007-10-16 22:44:00,2.61439,2.61439,2.6081,2.61367,8000000.0
2007-10-16 22:45:00,2.61203,2.61203,2.60879,2.61131,9250000.0
2007-10-16 22:46:00,2.61284,2.61482,2.60963,2.61312,6130000.0
2007-10-16 22:47:00,2.61386,2.61428,2.60872,2.61422,5500000.0
2007-10-16 22:48:00,2.61264,2.6154,2.6113,2.61237,8380000.0
2007-10-16 22:49:00,2.61304,2.61447,2.61013,2.61139,6500000.0
2007-10-16 22:50:00,2.61424,2.61424,2.60787,2.61385,8500000.0
2007-10-16 22:51:00,2.60817,2.61562,2.60817,2.61562,9500000.0
2007-10-16 22:52:00,2.60923,2.61341,2.60923,2.61133,7500000.0
2007-10-16 22:53:00,2.6127,2.61451,2.61064,2.61064,6750000.0
2007-10-16 22:54:00,2.61454,2.61454,2.61088,2.61246,7000000.0
2007-10-16 22:55:00,2.61256,2.6145,2.61036,2.61308,6750000.0
2007-10-16 22:56:00,2.61291,2.61442,2.60977,2.61353,5500000.0
2007-10-16 22:57:00,2.61168,2.61444,2.60984,2.61299,7880000.0
2007-10-16 22:58:00,2.61124,2.61263,2.60893,2.61245,7500000.0
2007-10-16 22:59:00,2.61386,2.61443,2.61077,2.61379,6750000.0
2007-10-16 23:00:00,2.61167,2.61503,2.60903,2.61503,12750000.0
2007-10-16 23:01:00,2.61312,2.6158,2.61293,2.6158,8380000.0
2007-10-16 23:02:00,2.61495,2.61495,2.61149,2.61317,9250000.0
2007-10-16 23:03:00,2.61038,2.61449,2.60862,2.61371,9250000.0
2007-10-16 23:04:00,2.61514,2.61514,2.61353,2.61359,8010000.0
2007-10-16 23:05:00,2.61223,2.61542,2.61042,2.61451,10500000.0
2007-10-16 23:06:00,2.61343,2.61622,2.61239,2.61622,6380000.0
2007-10-16 23:07:00,2.61227,2.61473,2.61008,2.61227,8000000.0
2007-10-16 23:08:00,2.61339,2.61634,2.61265,2.61632,10500000.0
2007-10-16 23:09:00,2.61163,2.61549,2.61158,2.61386,9250000.0
2007-10-16 23:10:00,2.61382,2.61462,2.61083,2.61083,8000000.0
2007-10-16 23:11:00,2.6147,2.61507,2.61344,2.61344,7000000.0
2007-10-16 23:12:00,2.61342,2.61739,2.61262,2.61562,10000000.0
2007-10-16 23:13:00,2.6151,2.61672,2.6123,2.61672,6880000.0
2007-10-16 23:14:00,2.61554,2.61774,2.61459,2.61689,11000000.0
2007-10-16 23:15:00,2.61421,2.61892,2.61219,2.61729,13500000.0
2007-10-16 23:16:00,2.61685,2.61801,2.61601,2.61601,7380000.0
2007-10-16 23:17:00,2.61845,2.61845,2.61533,2.61564,7000000.0
2007-10-16 23:18:00,2.61721,2.61834,2.61533,2.61595,7000000.0
2007-10-16 23:19:00,2.61758,2.61888,2.61653,2.61771,12250000.0
2007-10-16 23:20:00,2.6171,2.6179,2.61449,2.61714,8500000.0
2007-10-16 23:21:00,2.61692,2.61769,2.61581,2.61581,5500000.0
2007-10-16 23:22:00,2.61659,2.61871,2.61448,2.6178,7500000.0
2007-10-16 23:23:00,2.61498,2.61759,2.61209,2.61659,7880000.0
2007-10-16 23:24:00,2.6171,2.61817,2.61443,2.61474,6000000.0
2007-10-16 23:25:00,2.61704,2.61809,2.61323,2.61323,12750000.0
2007-10-16 23:27:00,2.61576,2.61813,2.61344,2.61712,6500000.0
2007-10-16 23:28:00,2.61705,2.61782,2.61403,2.61517,8000000.0
2007-10-16 23:29:00,2.61349,2.61765,2.6127,2.61512,8880000.0
2007-10-16 23:30:00,2.61567,2.61873,2.61353,2.61675,10000000.0
2007-10-16 23:32:00,2.61601,2.61702,2.61292,2.61636,7000000.0
2007-10-16 23:33:00,2.61369,2.61783,2.61369,2.61499,5500000.0
2007-10-16 23:34:00,2.61622,2.61785,2.61315,2.61774,6750000.0
2007-10-16 23:35:00,2.61617,2.61792,2.61477,2.61786,6500000.0
2007-10-16 23:36:00,2.61744,2.61744,2.61259,2.61521,8500000.0
2007-10-16 23:37:00,2.61474,2.61719,2.61474,2.61682,5250000.0
2007-10-16 23:38:00,2.61478,2.61766,2.61218,2.61766,8250000.0
2007-10-16 23:39:00,2.61375,2.6196,2.61375,2.61679,7010000.0
2007-10-16 23:40:00,2.61528,2.61684,2.61481,2.61644,7000000.0
2007-10-16 23:41:00,2.61571,2.61671,2.61501,2.61648,8250000.0
2007-10-16 23:42:00,2.61545,2.61728,2.61184,2.61728,7380000.0
2007-10-16 23:43:00,2.61591,2.61658,2.6136,2.61588,8130000.0
2007-10-16 23:44:00,2.61617,2.61688,2.61468,2.61537,9500000.0
2007-10-16 23:45:00,2.61646,2.61646,2.61339,2.61529,6750000.0
2007-10-16 23:46:00,2.61558,2.61608,2.61248,2.61467,7000000.0
2007-10-16 23:47:00,2.61617,2.61617,2.6127,2.61461,7500000.0
2007-10-16 23:48:00,2.61417,2.61643,2.61417,2.61643,8000000.0
2007-10-16 23:49:00,2.61274,2.61803,2.61274,2.61745,5880000.0
2007-10-16 23:50:00,2.61562,2.61562,2.61067,2.61561,6750000.0
2007-10-16 23:51:00,2.61582,2.61662,2.61224,2.61588,5250000.0
2007-10-16 23:53:00,2.61311,2.61614,2.60964,2.61469,8380000.0
2007-10-16 23:54:00,2.61368,2.6151,2.6109,2.61489,4750000.0
2007-10-16 23:55:00,2.61363,2.61716,2.61363,2.6164,6000000.0
2007-10-16 23:56:00,2.61603,2.61666,2.61411,2.61666,8500000.0
2007-10-16 23:57:00,2.61618,2.61657,2.61233,2.61545,11750000.0
2007-10-16 23:58:00,2.61464,2.61464,2.61029,2.613,7750000.0
2007-10-16 23:59:00,2.61323,2.61503,2.61323,2.61503,10250000.0
2007-10-17 00:00:00,2.61447,2.61618,2.61327,2.61327,10380000.0
2007-10-17 00:01:00,2.615,2.61575,2.61202,2.61532,5250000.0
2007-10-17 00:02:00,2.61367,2.61682,2.61367,2.61655,9750000.0
2007-10-17 00:03:00,2.61157,2.61733,2.61104,2.61342,8630000.0
2007-10-17 00:04:00,2.61114,2.61395,2.61114,2.61351,8750000.0
2007-10-17 00:05:00,2.61482,2.61655,2.61095,2.61095,11250000.0
2007-10-17 00:06:00,2.61509,2.61654,2.61098,2.61557,12000000.0
2007-10-17 00:07:00,2.61148,2.6157,2.61148,2.6157,7500000.0
2007-10-17 00:08:00,2.61448,2.6161,2.61347,2.61347,7750000.0
2007-10-17 00:09:00,2.6134,2.61635,2.61103,2.61314,8500000.0
2007-10-17 00:10:00,2.61416,2.61644,2.61173,2.61586,12880000.0
2007-10-17 00:11:00,2.61421,2.61611,2.61064,2.61541,20380000.0
2007-10-17 00:12:00,2.61566,2.61566,2.61047,2.61375,12750000.0
2007-10-17 00:13:00,2.61383,2.61645,2.61182,2.61558,6750000.0
2007-10-17 00:14:00,2.61615,2.61754,2.6116,2.6116,8500000.0
2007-10-17 00:15:00,2.61521,2.61678,2.61433,2.61678,5880000.0
2007-10-17 00:16:00,2.61664,2.6177,2.61355,2.6159,7750000.0
2007-10-17 00:17:00,2.61632,2.61771,2.61283,2.61717,17630000.0
2007-10-17 00:18:00,2.61549,2.6169,2.61456,2.61537,6750000.0
2007-10-17 00:19:00,2.61336,2.6154,2.61212,2.61281,8500000.0
2007-10-17 00:20:00,2.61729,2.61729,2.61293,2.61636,8880000.0
2007-10-17 00:21:00,2.61643,2.61643,2.61104,2.61576,5890000.0
2007-10-17 00:22:00,2.61558,2.61663,2.61402,2.61402,8130000.0
2007-10-17 00:23:00,2.61418,2.61884,2.61354,2.6168,10630000.0
2007-10-17 00:24:00,2.61445,2.61606,2.61303,2.6143,7260000.0
2007-10-17 00:25:00,2.61613,2.61746,2.6143,2.6143,9750000.0
2007-10-17 00:26:00,2.61137,2.61702,2.61137,2.61702,6880000.0
2007-10-17 00:27:00,2.61448,2.61618,2.61191,2.61614,7000000.0
2007-10-17 00:28:00,2.61179,2.61641,2.61163,2.61413,6750000.0
2007-10-17 00:29:00,2.61124,2.61585,2.61103,2.61411,8750000.0
2007-10-17 00:30:00,2.61537,2.61705,2.61101,2.614,10500000.0
2007-10-17 00:31:00,2.61136,2.61664,2.61136,2.61378,10130000.0
2007-10-17 00:32:00,2.61408,2.61422,2.61043,2.61338,14750000.0
2007-10-17 00:33:00,2.61243,2.61554,2.61243,2.61554,7510000.0
2007-10-17 00:34:00,2.61345,2.61547,2.60823,2.61512,5500000.0
2007-10-17 00:35:00,2.61414,2.61619,2.61255,2.61619,5500000.0
2007-10-17 00:36:00,2.61548,2.61664,2.61086,2.61455,11510000.0
2007-10-17 00:37:00,2.61402,2.61402,2.61317,2.61321,7000000.0
2007-10-17 00:38:00,2.61511,2.61631,2.61273,2.61491,9380000.0
2007-10-17 00:39:00,2.61376,2.61376,2.60989,2.61306,8130000.0
2007-10-17 00:40:00,2.61593,2.61649,2.61211,2.61644,5880000.0
2007-10-17 00:41:00,2.6109,2.61565,2.6109,2.61415,5880000.0
2007-10-17 00:42:00,2.61482,2.6165,2.61303,2.61513,6750000.0
2007-10-17 00:43:00,2.61252,2.61674,2.61252,2.61355,12000000.0
2007-10-17 00:44:00,2.61132,2.61382,2.61132,2.6136,5380000.0
2007-10-17 00:46:00,2.61452,2.61512,2.61238,2.61267,12130000.0
2007-10-17 00:47:00,2.61451,2.61451,2.60957,2.61451,5250000.0
2007-10-17 00:48:00,2.61027,2.61512,2.61016,2.61451,7750000.0
2007-10-17 00:49:00,2.61368,2.61546,2.61218,2.61442,12500000.0
2007-10-17 00:50:00,2.61435,2.61573,2.61226,2.61474,8250000.0
2007-10-17 00:51:00,2.61081,2.61678,2.61081,2.61635,7750000.0
2007-10-17 00:52:00,2.61255,2.61575,2.61255,2.61541,5500000.0
2007-10-17 00:53:00,2.61404,2.61506,2.61013,2.61078,18000000.0
2007-10-17 00:54:00,2.61366,2.61366,2.60982,2.61173,5750000.0
2007-10-17 00:55:00,2.61265,2.61573,2.61213,2.61213,7000000.0
2007-10-17 00:57:00,2.61382,2.61444,2.61079,2.61383,11750000.0
2007-10-17 00:58:00,2.61418,2.61605,2.61254,2.61292,12750000.0
2007-10-17 01:00:00,2.60954,2.61573,2.60954,2.61519,11750000.0
2007-10-17 01:01:00,2.61534,2.61568,2.60999,2.60999,9750000.0
2007-10-17 01:02:00,2.61446,2.61571,2.61231,2.61396,8250000.0
2007-10-17 01:03:00,2.61462,2.61502,2.61292,2.61444,10500000.0
2007-10-17 01:04:00,2.61376,2.61714,2.61102,2.61597,15880000.0
2007-10-17 01:05:00,2.61486,2.6162,2.61216,2.6162,7880000.0
2007-10-17 01:06:00,2.61519,2.61606,2.61388,2.61388,7630000.0
2007-10-17 01:07:00,2.61222,2.61429,2.60948,2.60948,6500000.0
2007-10-17 01:08:00,2.61425,2.61565,2.61203,2.61414,5750000.0
2007-10-17 01:09:00,2.61496,2.61639,2.61137,2.61199,12250000.0
2007-10-17 01:10:00,2.61141,2.61581,2.61141,2.61581,8750000.0
2007-10-17 01:11:00,2.61346,2.61653,2.613,2.61653,8500000.0
2007-10-17 01:12:00,2.61633,2.6166,2.6135,2.61638,10750000.0
2007-10-17 01:13:00,2.61594,2.61594,2.61017,2.61471,12500000.0
2007-10-17 01:15:00,2.61452,2.61452,2.60914,2.61391,7000000.0
2007-10-17 01:16:00,2.6144,2.61623,2.61081,2.61623,6500000.0
2007-10-17 01:17:00,2.61545,2.61545,2.61114,2.61502,7130000.0
2007-10-17 01:18:00,2.61439,2.61525,2.60986,2.61518,14880000.0
2007-10-17 01:19:00,2.61499,2.61499,2.61302,2.61409,7000000.0
2007-10-17 01:20:00,2.61378,2.61631,2.61306,2.61376,6500000.0
2007-10-17 01:21:00,2.61221,2.61481,2.6112,2.61481,9750000.0
2007-10-17 01:22:00,2.61071,2.61537,2.60924,2.60924,13880000.0
2007-10-17 01:23:00,2.61294,2.61516,2.60861,2.61372,13260000.0
2007-10-17 01:24:00,2.61406,2.61431,2.6099,2.61221,8880000.0
2007-10-17 01:25:00,2.61032,2.61033,2.60537,2.60712,13500000.0
2007-10-17 01:26:00,2.61528,2.61589,2.61457,2.61457,5250000.0
2007-10-17 01:27:00,2.61278,2.61524,2.61074,2.61332,8760000.0
2007-10-17 01:28:00,2.61466,2.61535,2.61245,2.61369,6630000.0
2007-10-17 01:29:00,2.61438,2.61438,2.614,2.61421,8130000.0
2007-10-17 01:30:00,2.61187,2.61272,2.61034,2.61034,7000000.0
2007-10-17 01:31:00,2.61447,2.61634,2.6122,2.61551,11880000.0
2007-10-17 01:32:00,2.61356,2.61604,2.61036,2.61604,10500000.0
2007-10-17 01:33:00,2.61433,2.61595,2.61161,2.61332,7500000.0
2007-10-17 01:34:00,2.60885,2.61358,2.60885,2.6126,13750000.0
2007-10-17 01:35:00,2.61256,2.61354,2.61119,2.61237,6250000.0
2007-10-17 01:36:00,2.61287,2.61315,2.60989,2.61037,5500000.0
2007-10-17 01:37:00,2.61292,2.61367,2.60842,2.61336,10500000.0
2007-10-17 01:38:00,2.61349,2.6139,2.61145,2.61145,9250000.0
2007-10-17 01:39:00,2.61342,2.61428,2.60874,2.61428,6130000.0
2007-10-17 01:40:00,2.61336,2.61336,2.60966,2.61125,7380000.0
2007-10-17 01:41:00,2.61209,2.61258,2.60887,2.60887,9750000.0
2007-10-17 01:42:00,2.60873,2.61292,2.60873,2.61231,11880000.0
2007-10-17 01:43:00,2.61441,2.61517,2.61263,2.61431,10500000.0
2007-10-17 01:45:00,2.6132,2.61463,2.61074,2.61133,8500000.0
2007-10-17 01:46:00,2.61083,2.61432,2.61083,2.61174,10750000.0
2007-10-17 01:47:00,2.61246,2.61456,2.61047,2.61286,7750000.0
2007-10-17 01:48:00,2.61198,2.61385,2.60793,2.61385,6250000.0
2007-10-17 01:49:00,2.612,2.61246,2.60964,2.61246,6250000.0
2007-10-17 01:50:00,2.61227,2.61301,2.60955,2.61177,6000000.0
2007-10-17 01:51:00,2.61265,2.61309,2.61054,2.61308,6880000.0
2007-10-17 01:52:00,2.60897,2.61325,2.60897,2.61325,8000000.0
2007-10-17 01:53:00,2.60999,2.61312,2.60999,2.61093,6250000.0
2007-10-17 01:54:00,2.61218,2.61326,2.60994,2.61247,11630000.0
2007-10-17 01:55:00,2.61193,2.61381,2.6096,2.61183,12250000.0
2007-10-17 01:56:00,2.61247,2.61362,2.60755,2.61014,7500000.0
2007-10-17 01:57:00,2.61282,2.61494,2.61282,2.61438,10000000.0
2007-10-17 01:58:00,2.61474,2.61579,2.61274,2.61333,8500000.0
2007-10-17 02:00:00,2.61148,2.61482,2.61127,2.61418,6500000.0
2007-10-17 02:01:00,2.6142,2.61544,2.61072,2.61442,11000000.0
2007-10-17 02:02:00,2.61451,2.61517,2.61137,2.61236,6630000.0
2007-10-17 02:03:00,2.61425,2.61574,2.61027,2.6135,15250000.0
2007-10-17 02:04:00,2.61327,2.61517,2.60999,2.61488,21770000.0
2007-10-17 02:05:00,2.61216,2.61314,2.60966,2.61151,7000000.0
2007-10-17 02:06:00,2.61224,2.61518,2.60959,2.61016,14750000.0
2007-10-17 02:07:00,2.61278,2.6155,2.61123,2.61523,5500000.0
2007-10-17 02:08:00,2.61465,2.61527,2.60964,2.61449,5500000.0
2007-10-17 02:09:00,2.61545,2.61545,2.61129,2.6113,8250000.0
2007-10-17 02:10:00,2.60888,2.61564,2.60888,2.61275,7130000.0
2007-10-17 02:11:00,2.61396,2.61569,2.61204,2.61204,7000000.0
2007-10-17 02:12:00,2.61405,2.61606,2.61291,2.61606,8250000.0
2007-10-17 02:13:00,2.61032,2.61676,2.61032,2.61429,9000000.0
2007-10-17 02:14:00,2.61299,2.61545,2.60925,2.61336,12630000.0
2007-10-17 02:15:00,2.61491,2.61492,2.61212,2.61227,7500000.0
2007-10-17 02:16:00,2.60931,2.61387,2.60931,2.61387,7000000.0
2007-10-17 02:17:00,2.60959,2.6141,2.60849,2.6141,6750000.0
2007-10-17 02:18:00,2.61588,2.61588,2.6113,2.61568,4880000.0
2007-10-17 02:19:00,2.61527,2.61612,2.61056,2.61599,6510000.0
2007-10-17 02:20:00,2.61561,2.6157,2.61162,2.61527,5500000.0
2007-10-17 02:21:00,2.61333,2.61527,2.61125,2.61125,7010000.0
2007-10-17 02:22:00,2.61726,2.61726,2.61449,2.61546,5500000.0
2007-10-17 02:23:00,2.61464,2.61545,2.61335,2.61454,10750000.0
2007-10-17 02:24:00,2.61411,2.61652,2.61275,2.61409,8750000.0
2007-10-17 02:25:00,2.6158,2.61624,2.61138,2.61624,8750000.0
2007-10-17 02:26:00,2.61719,2.61719,2.6105,2.61605,7630000.0
2007-10-17 02:27:00,2.61535,2.61741,2.61263,2.61575,11880000.0
2007-10-17 02:28:00,2.61509,2.61762,2.61151,2.61762,9380000.0
2007-10-17 02:29:00,2.61629,2.61629,2.61073,2.61423,8000000.0
2007-10-17 02:30:00,2.61695,2.61695,2.61467,2.61497,8250000.0
2007-10-17 02:31:00,2.61448,2.61678,2.61184,2.61437,5630000.0
2007-10-17 02:32:00,2.61416,2.61678,2.61172,2.61678,6250000.0
2007-10-17 02:33:00,2.61061,2.61726,2.61061,2.61338,8250000.0
2007-10-17 02:34:00,2.61656,2.61694,2.61252,2.61376,7010000.0
2007-10-17 02:35:00,2.61789,2.61789,2.61234,2.61522,6130000.0
2007-10-17 02:36:00,2.6147,2.61699,2.6106,2.61267,9750000.0
2007-10-17 02:37:00,2.6163,2.61753,2.61525,2.61585,6250000.0
2007-10-17 02:38:00,2.61808,2.61808,2.6126,2.61803,11500000.0
2007-10-17 02:39:00,2.61797,2.61797,2.61225,2.61619,7130000.0
2007-10-17 02:40:00,2.61682,2.61748,2.61178,2.61187,7880000.0
2007-10-17 02:41:00,2.61429,2.6166,2.61101,2.61528,8000000.0
2007-10-17 02:42:00,2.61546,2.61743,2.61454,2.61743,8250000.0
2007-10-17 02:43:00,2.61889,2.61889,2.61318,2.6162,8630000.0
2007-10-17 02:44:00,2.61673,2.61776,2.61568,2.61568,7500000.0
2007-10-17 02:45:00,2.6175,2.61778,2.6128,2.61677,9260000.0
2007-10-17 02:46:00,2.6128,2.61681,2.6128,2.61536,6250000.0
2007-10-17 02:47:00,2.61571,2.6173,2.61253,2.6173,8630000.0
2007-10-17 02:48:00,2.61608,2.61661,2.61095,2.6164,12500000.0
2007-10-17 02:49:00,2.61796,2.61796,2.61629,2.61644,7250000.0
2007-10-17 02:50:00,2.6155,2.6187,2.61419,2.61755,8000000.0
2007-10-17 02:51:00,2.61653,2.61679,2.61267,2.61516,10250000.0
2007-10-17 02:52:00,2.61445,2.61693,2.61404,2.61559,9250000.0
2007-10-17 02:53:00,2.61563,2.6183,2.61469,2.61809,5500000.0
2007-10-17 02:54:00,2.61514,2.61628,2.61283,2.61558,5250000.0
2007-10-17 02:55:00,2.61543,2.61631,2.61262,2.61631,5630000.0
2007-10-17 02:56:00,2.61606,2.61606,2.61253,2.61253,9140000.0
2007-10-17 02:57:00,2.6131,2.61728,2.6131,2.61424,11000000.0
2007-10-17 02:58:00,2.61597,2.61701,2.61326,2.6158,5380000.0
2007-10-17 02:59:00,2.61348,2.6169,2.61348,2.61617,5500000.0
2007-10-17 03:00:00,2.61573,2.61663,2.61308,2.61631,6250000.0
2007-10-17 03:01:00,2.61662,2.61662,2.61128,2.61343,12130000.0
2007-10-17 03:02:00,2.61734,2.61734,2.61444,2.61686,6250000.0
2007-10-17 03:03:00,2.61676,2.61715,2.61444,2.61715,7630000.0
2007-10-17 03:04:00,2.61776,2.61783,2.61474,2.61645,7500000.0
2007-10-17 03:05:00,2.61691,2.61691,2.60912,2.61481,9260000.0
2007-10-17 03:06:00,2.61388,2.61714,2.61311,2.61714,7380000.0
2007-10-17 03:07:00,2.61492,2.61667,2.61362,2.61582,9630000.0
2007-10-17 03:08:00,2.6155,2.61727,2.61307,2.61422,8000000.0
2007-10-17 03:09:00,2.61537,2.61685,2.61535,2.61685,8000000.0
2007-10-17 03:10:00,2.61444,2.61685,2.61256,2.61663,9130000.0
2007-10-17 03:11:00,2.61725,2.61725,2.61315,2.61315,6500000.0
2007-10-17 03:12:00,2.61746,2.61746,2.61346,2.6143,5500000.0
2007-10-17 03:13:00,2.61675,2.61717,2.61197,2.61197,7130000.0
2007-10-17 03:14:00,2.61617,2.61705,2.61265,2.61631,5130000.0
2007-10-17 03:15:00,2.61642,2.61661,2.6116,2.61484,5750000.0
2007-10-17 03:16:00,2.61579,2.61851,2.61455,2.61851,7250000.0
2007-10-17 03:17:00,2.61805,2.61808,2.61209,2.61412,6500000.0
2007-10-17 03:18:00,2.61497,2.61604,2.61471,2.61541,5250000.0
2007-10-17 03:19:00,2.61756,2.61756,2.61286,2.61286,7630000.0
2007-10-17 03:20:00,2.61565,2.61568,2.61178,2.6147,8510000.0
2007-10-17 03:21:00,2.61706,2.61714,2.61229,2.61552,8380000.0
2007-10-17 03:22:00,2.6149,2.61538,2.61034,2.61324,4760000.0
2007-10-17 03:23:00,2.61491,2.61834,2.61397,2.61781,6380000.0
2007-10-17 03:24:00,2.61659,2.61674,2.61426,2.61591,5250000.0
2007-10-17 03:25:00,2.61476,2.61541,2.61004,2.61456,7630000.0
2007-10-17 03:26:00,2.61453,2.61742,2.61276,2.61742,10750000.0
2007-10-17 03:27:00,2.61696,2.61696,2.61157,2.61427,4880000.0
2007-10-17 03:28:00,2.61633,2.61716,2.61499,2.61694,6500000.0
2007-10-17 03:29:00,2.61576,2.61701,2.61431,2.61563,8000000.0
2007-10-17 03:30:00,2.61606,2.61623,2.61159,2.61193,5750000.0
2007-10-17 03:31:00,2.61509,2.61669,2.61484,2.61564,10250000.0
2007-10-17 03:32:00,2.61734,2.61736,2.61257,2.61257,5250000.0
2007-10-17 03:33:00,2.61606,2.61606,2.61118,2.61118,5750000.0
2007-10-17 03:34:00,2.6099,2.61704,2.6099,2.61646,10500000.0
2007-10-17 03:35:00,2.617,2.6175,2.61491,2.61743,9630000.0
2007-10-17 03:36:00,2.61747,2.61747,2.61151,2.61673,5500000.0
2007-10-17 03:37:00,2.6158,2.61763,2.61123,2.61763,8250000.0
2007-10-17 03:38:00,2.61599,2.61712,2.61135,2.61712,6380000.0
2007-10-17 03:39:00,2.61616,2.61832,2.61445,2.61701,12250000.0
2007-10-17 03:40:00,2.61745,2.61745,2.61409,2.61465,6500000.0
2007-10-17 03:41:00,2.6165,2.61726,2.615,2.615,8750000.0
2007-10-17 03:42:00,2.61194,2.61702,2.61194,2.61702,6000000.0
2007-10-17 03:43:00,2.61621,2.61711,2.61354,2.61576,6630000.0
2007-10-17 03:44:00,2.61546,2.61571,2.61363,2.61571,5750000.0
2007-10-17 03:45:00,2.61655,2.61781,2.61504,2.6167,7630000.0
2007-10-17 03:46:00,2.61856,2.61861,2.61431,2.61861,8000000.0
2007-10-17 03:47:00,2.6161,2.61824,2.61449,2.61824,8250000.0
2007-10-17 03:48:00,2.61778,2.61885,2.61653,2.61885,4750000.0
2007-10-17 03:49:00,2.61511,2.61799,2.6147,2.61557,6130000.0
2007-10-17 03:50:00,2.61441,2.61653,2.61346,2.61346,5750000.0
2007-10-17 03:51:00,2.61821,2.61821,2.61479,2.61733,8250000.0
2007-10-17 03:52:00,2.61577,2.61706,2.61273,2.61365,10500000.0
2007-10-17 03:53:00,2.61627,2.61707,2.61355,2.61491,7130000.0
2007-10-17 03:54:00,2.61732,2.61732,2.6141,2.61562,8380000.0
2007-10-17 03:55:00,2.61553,2.61772,2.61308,2.61552,7380000.0
2007-10-17 03:56:00,2.61607,2.61776,2.6135,2.61776,9000000.0
2007-10-17 03:57:00,2.61703,2.61759,2.61275,2.61564,7000000.0
2007-10-17 03:58:00,2.61675,2.61778,2.614,2.6155,6750000.0
2007-10-17 03:59:00,2.61682,2.61716,2.61342,2.61597,7250000.0
2007-10-17 04:00:00,2.61492,2.61755,2.61492,2.61755,6630000.0
2007-10-17 04:01:00,2.61611,2.61828,2.61441,2.61632,6750000.0
2007-10-17 04:02:00,2.61308,2.61737,2.61308,2.61712,11380000.0
2007-10-17 04:03:00,2.61593,2.61717,2.61315,2.61502,8500000.0
2007-10-17 04:04:00,2.61646,2.61646,2.61209,2.6164,7880000.0
2007-10-17 04:05:00,2.61608,2.61691,2.61547,2.61547,10250000.0
2007-10-17 04:06:00,2.61703,2.61715,2.6149,2.6149,6750000.0
2007-10-17 04:07:00,2.61321,2.61674,2.61321,2.61493,6380000.0
2007-10-17 04:08:00,2.61542,2.61685,2.61074,2.61487,7000000.0
2007-10-17 04:09:00,2.61582,2.61646,2.61267,2.61313,7000000.0
2007-10-17 04:10:00,2.61672,2.61752,2.61553,2.61752,7380000.0
2007-10-17 04:11:00,2.61744,2.61744,2.61193,2.61193,8380000.0
2007-10-17 04:12:00,2.61534,2.61699,2.61534,2.61601,6000000.0
2007-10-17 04:13:00,2.61418,2.61738,2.61343,2.61738,8510000.0
2007-10-17 04:14:00,2.61666,2.6176,2.61478,2.61639,12750000.0
2007-10-17 04:15:00,2.61493,2.61748,2.61493,2.61722,6500000.0
2007-10-17 04:16:00,2.61399,2.61677,2.61271,2.61616,7500000.0
2007-10-17 04:17:00,2.61798,2.61798,2.6129,2.61518,6760000.0
2007-10-17 04:18:00,2.617,2.61793,2.61272,2.61522,5880000.0
2007-10-17 04:19:00,2.61694,2.61694,2.61043,2.61043,8130000.0
2007-10-17 04:20:00,2.61359,2.61736,2.6135,2.61736,10380000.0
2007-10-17 04:21:00,2.61564,2.61754,2.61419,2.61704,8000000.0
2007-10-17 04:22:00,2.61804,2.61804,2.61505,2.61505,8130000.0
2007-10-17 04:23:00,2.6168,2.6179,2.61388,2.61618,10000000.0
2007-10-17 04:24:00,2.61583,2.61773,2.61289,2.61695,6250000.0
2007-10-17 04:25:00,2.61759,2.61844,2.61594,2.61594,5750000.0
2007-10-17 04:26:00,2.61611,2.61849,2.61611,2.61819,5500000.0
2007-10-17 04:27:00,2.61815,2.61894,2.61461,2.61777,9000000.0
2007-10-17 04:28:00,2.61756,2.61792,2.61329,2.61494,10130000.0
2007-10-17 04:29:00,2.61789,2.61899,2.61235,2.61859,7380000.0
2007-10-17 04:30:00,2.61424,2.61729,2.61424,2.61501,2250000.0
2007-10-17 04:31:00,2.61764,2.6183,2.61585,2.6183,6130000.0
2007-10-17 04:32:00,2.61676,2.61868,2.61414,2.61855,9000000.0
2007-10-17 04:33:00,2.61538,2.61813,2.61503,2.61813,8000000.0
2007-10-17 04:34:00,2.6167,2.61838,2.61468,2.61468,5130000.0
2007-10-17 04:35:00,2.61289,2.61725,2.61289,2.61695,9130000.0
2007-10-17 04:36:00,2.61613,2.61844,2.61572,2.61775,6250000.0
2007-10-17 04:37:00,2.61736,2.6181,2.61517,2.61517,5380000.0
2007-10-17 04:38:00,2.61664,2.61905,2.61452,2.61903,5130000.0
2007-10-17 04:39:00,2.61794,2.6182,2.61351,2.61634,7880000.0
2007-10-17 04:40:00,2.61052,2.61834,2.61052,2.61803,9000000.0
2007-10-17 04:41:00,2.61649,2.61794,2.61283,2.61794,11630000.0
2007-10-17 04:42:00,2.61853,2.61853,2.61719,2.61848,7630000.0
2007-10-17 04:43:00,2.61722,2.61807,2.61568,2.61577,6880000.0
2007-10-17 04:44:00,2.61725,2.61823,2.61662,2.61739,8880000.0
2007-10-17 04:45:00,2.61704,2.6179,2.61665,2.61729,8000000.0
2007-10-17 04:46:00,2.61788,2.61821,2.61628,2.61635,8750000.0
2007-10-17 04:47:00,2.61724,2.61856,2.6159,2.61671,6250000.0
2007-10-17 04:48:00,2.61766,2.61796,2.61393,2.61796,8000000.0
2007-10-17 04:49:00,2.61851,2.61858,2.61484,2.61484,5500000.0
2007-10-17 04:50:00,2.61844,2.61844,2.61592,2.61592,7880000.0
2007-10-17 04:51:00,2.617,2.61783,2.6121,2.6121,6500000.0
2007-10-17 04:52:00,2.61415,2.61733,2.61278,2.61278,7750000.0
2007-10-17 04:53:00,2.61691,2.61837,2.61627,2.61827,7000000.0
2007-10-17 04:54:00,2.61566,2.61749,2.61409,2.61583,7750000.0
2007-10-17 04:55:00,2.61437,2.61764,2.61437,2.61764,8250000.0
2007-10-17 04:56:00,2.61699,2.61742,2.61173,2.61639,9750000.0
2007-10-17 04:57:00,2.61659,2.6175,2.61294,2.61294,7500000.0
2007-10-17 04:58:00,2.61029,2.61543,2.61029,2.61543,5500000.0
2007-10-17 04:59:00,2.61714,2.61822,2.61298,2.61822,8000000.0
2007-10-17 05:00:00,2.61522,2.61527,2.61107,2.61478,7880000.0
2007-10-17 05:01:00,2.6163,2.6169,2.61496,2.61572,6630000.0
2007-10-17 05:02:00,2.61268,2.61707,2.61198,2.61707,6000000.0
2007-10-17 05:03:00,2.61693,2.61693,2.61467,2.61507,5250000.0
2007-10-17 05:04:00,2.6144,2.61673,2.6144,2.61642,8500000.0
2007-10-17 05:05:00,2.61574,2.61665,2.61384,2.61655,6750000.0
2007-10-17 05:06:00,2.61454,2.61609,2.61124,2.61582,10500000.0
2007-10-17 05:07:00,2.6152,2.6163,2.61391,2.61417,7000000.0
2007-10-17 05:08:00,2.61363,2.61564,2.61363,2.61402,5630000.0
2007-10-17 05:09:00,2.61533,2.61587,2.61452,2.61576,7500000.0
2007-10-17 05:10:00,2.61522,2.61641,2.61232,2.61232,5880000.0
2007-10-17 05:11:00,2.61504,2.61589,2.61382,2.61382,9000000.0
2007-10-17 05:12:00,2.61472,2.61766,2.61344,2.61677,7250000.0
2007-10-17 05:13:00,2.61398,2.61716,2.61238,2.61337,9000000.0
2007-10-17 05:14:00,2.61606,2.61606,2.61294,2.61294,5630000.0
2007-10-17 05:15:00,2.61206,2.61575,2.61206,2.61575,7380000.0
2007-10-17 05:16:00,2.61496,2.61577,2.61249,2.61575,6000000.0
2007-10-17 05:17:00,2.61803,2.61803,2.61463,2.61463,6250000.0
2007-10-17 05:18:00,2.61497,2.61674,2.6124,2.61666,7500000.0
2007-10-17 05:19:00,2.61689,2.61698,2.61429,2.61497,6250000.0
2007-10-17 05:20:00,2.61558,2.61703,2.61243,2.61692,9000000.0
2007-10-17 05:21:00,2.61694,2.61734,2.61173,2.61346,8500000.0
2007-10-17 05:22:00,2.61415,2.61683,2.61404,2.61635,6630000.0
2007-10-17 05:23:00,2.61457,2.61782,2.61387,2.61741,6250000.0
2007-10-17 05:24:00,2.6173,2.6173,2.61548,2.61548,5500000.0
2007-10-17 05:25:00,2.61715,2.61738,2.61479,2.61738,8250000.0
2007-10-17 05:26:00,2.6162,2.61717,2.61511,2.61511,9000000.0
2007-10-17 05:27:00,2.61612,2.61627,2.61499,2.61499,6000000.0
2007-10-17 05:28:00,2.6181,2.61873,2.61114,2.61388,6880000.0
2007-10-17 05:29:00,2.6128,2.6164,2.61177,2.6164,7130000.0
2007-10-17 05:30:00,2.61575,2.61819,2.61539,2.61819,8500000.0
2007-10-17 05:31:00,2.61531,2.61752,2.61146,2.61582,8500000.0
2007-10-17 05:32:00,2.61737,2.61747,2.61232,2.61747,5500000.0
2007-10-17 05:33:00,2.61752,2.61752,2.61498,2.61498,7630000.0
2007-10-17 05:34:00,2.61642,2.61642,2.61354,2.61599,6250000.0
2007-10-17 05:36:00,2.61637,2.61662,2.61528,2.61568,7750000.0
2007-10-17 05:37:00,2.6156,2.61884,2.61438,2.61707,10500000.0
2007-10-17 05:38:00,2.61711,2.618,2.61595,2.61794,6750000.0
2007-10-17 05:39:00,2.61466,2.61829,2.6102,2.61796,12000000.0
2007-10-17 05:40:00,2.61547,2.61806,2.61547,2.61806,8500000.0
2007-10-17 05:41:00,2.61592,2.61795,2.61592,2.61603,6750000.0
2007-10-17 05:42:00,2.61474,2.61749,2.61094,2.61586,13380000.0
2007-10-17 05:43:00,2.6163,2.61677,2.60968,2.6164,5130000.0
2007-10-17 05:44:00,2.61283,2.6181,2.61283,2.6181,7130000.0
2007-10-17 05:45:00,2.61668,2.61821,2.61075,2.61643,8880000.0
2007-10-17 05:46:00,2.61716,2.61731,2.61436,2.61657,5250000.0
2007-10-17 05:47:00,2.61662,2.61756,2.61466,2.61756,7500000.0
2007-10-17 05:48:00,2.61354,2.61723,2.61354,2.61707,8000000.0
2007-10-17 05:49:00,2.61775,2.61775,2.61218,2.61218,7500000.0
2007-10-17 05:50:00,2.61631,2.61725,2.614,2.61494,10750000.0
2007-10-17 05:51:00,2.61248,2.61667,2.61226,2.61365,8250000.0
2007-10-17 05:52:00,2.61723,2.61831,2.61291,2.61673,9380000.0
2007-10-17 05:53:00,2.61515,2.61765,2.61443,2.61765,12500000.0
2007-10-17 05:54:00,2.61548,2.61695,2.61394,2.61394,9250000.0
2007-10-17 05:55:00,2.61667,2.61842,2.61402,2.61503,8750000.0
2007-10-17 05:56:00,2.61634,2.61662,2.61187,2.61662,9500000.0
2007-10-17 05:57:00,2.61829,2.61829,2.61509,2.61509,5250000.0
2007-10-17 05:58:00,2.61616,2.61761,2.61409,2.61535,6250000.0
2007-10-17 05:59:00,2.61563,2.61661,2.61203,2.61661,6000000.0
2007-10-17 06:00:00,2.61715,2.6177,2.61436,2.61536,5630000.0
2007-10-17 06:01:00,2.61501,2.61659,2.61294,2.61458,8500000.0
2007-10-17 06:02:00,2.615,2.61727,2.61479,2.61673,6750000.0
2007-10-17 06:03:00,2.61563,2.61563,2.61142,2.61447,6500000.0
2007-10-17 06:04:00,2.61632,2.61647,2.61267,2.61285,7000000.0
2007-10-17 06:05:00,2.61427,2.61756,2.61336,2.61694,10130000.0
2007-10-17 06:06:00,2.61722,2.61722,2.61337,2.61622,7000000.0
2007-10-17 06:07:00,2.61365,2.61694,2.61248,2.6165,10500000.0
2007-10-17 06:08:00,2.61366,2.6164,2.61366,2.6144,6250000.0
2007-10-17 06:09:00,2.61771,2.61783,2.61489,2.61576,6750000.0
2007-10-17 06:10:00,2.61715,2.61736,2.6134,2.61725,7500000.0
2007-10-17 06:11:00,2.61419,2.61699,2.61419,2.61604,6750000.0
2007-10-17 06:12:00,2.61525,2.61658,2.61398,2.61503,10000000.0
2007-10-17 06:13:00,2.61549,2.61717,2.61386,2.61496,8750000.0
2007-10-17 06:14:00,2.61328,2.61711,2.61291,2.61424,9750000.0
2007-10-17 06:15:00,2.61308,2.6175,2.61161,2.6175,4880000.0
2007-10-17 06:16:00,2.61608,2.61673,2.61121,2.61613,6500000.0
2007-10-17 06:17:00,2.61522,2.61721,2.61132,2.61721,6000000.0
2007-10-17 06:18:00,2.61667,2.61806,2.61497,2.61806,8500000.0
2007-10-17 06:19:00,2.61292,2.617,2.61292,2.61572,8630000.0
2007-10-17 06:20:00,2.61649,2.61749,2.61434,2.61546,5750000.0
2007-10-17 06:21:00,2.61581,2.61774,2.61371,2.61546,9260000.0
2007-10-17 06:22:00,2.61564,2.61793,2.61322,2.61643,11250000.0
2007-10-17 06:23:00,2.61687,2.61687,2.61179,2.6147,10000000.0
2007-10-17 06:24:00,2.61596,2.61737,2.61209,2.61704,6250000.0
2007-10-17 06:25:00,2.61818,2.61818,2.61412,2.61735,7500000.0
2007-10-17 06:26:00,2.61621,2.61735,2.61348,2.61735,8750000.0
2007-10-17 06:27:00,2.61355,2.61767,2.61355,2.61498,7000000.0
2007-10-17 06:28:00,2.61584,2.61625,2.61412,2.61535,5500000.0
2007-10-17 06:29:00,2.61514,2.6165,2.61323,2.6158,6880000.0
2007-10-17 06:30:00,2.61258,2.61542,2.61258,2.61463,6500000.0
2007-10-17 06:31:00,2.61562,2.61583,2.6127,2.61477,7130000.0
2007-10-17 06:32:00,2.61616,2.61616,2.6136,2.61606,9510000.0
2007-10-17 06:33:00,2.6163,2.61744,2.61416,2.61416,6630000.0
2007-10-17 06:34:00,2.61393,2.61658,2.61383,2.6154,10750000.0
2007-10-17 06:35:00,2.61595,2.61628,2.6098,2.6098,13380000.0
2007-10-17 06:36:00,2.61553,2.61742,2.61485,2.61716,5500000.0
2007-10-17 06:37:00,2.61749,2.61953,2.61355,2.61554,8500000.0
2007-10-17 06:38:00,2.6153,2.61735,2.6148,2.6161,8500000.0
2007-10-17 06:39:00,2.61705,2.61787,2.61298,2.61752,6250000.0
2007-10-17 06:40:00,2.61394,2.61701,2.61394,2.61572,7000000.0
2007-10-17 06:41:00,2.61665,2.61735,2.61075,2.61735,11250000.0
2007-10-17 06:42:00,2.61348,2.61704,2.61348,2.6164,6250000.0
2007-10-17 06:43:00,2.61687,2.61838,2.6145,2.61838,9750000.0
2007-10-17 06:44:00,2.61062,2.61759,2.61062,2.61688,9380000.0
2007-10-17 06:45:00,2.61625,2.61769,2.61277,2.61287,8750000.0
2007-10-17 06:46:00,2.61591,2.61697,2.61181,2.61456,7750000.0
2007-10-17 06:47:00,2.617,2.61735,2.61433,2.61699,8500000.0
2007-10-17 06:48:00,2.61669,2.61747,2.6136,2.61379,11380000.0
2007-10-17 06:49:00,2.61567,2.61836,2.6145,2.61836,9750000.0
2007-10-17 06:50:00,2.61158,2.61639,2.61158,2.61579,5250000.0
2007-10-17 06:51:00,2.61398,2.61701,2.61166,2.6131,10630000.0
2007-10-17 06:52:00,2.61575,2.61816,2.61575,2.61726,6000000.0
2007-10-17 06:53:00,2.61779,2.61779,2.61295,2.61721,9880000.0
2007-10-17 06:54:00,2.6164,2.61759,2.61575,2.61727,7880000.0
2007-10-17 06:55:00,2.61732,2.61732,2.61127,2.61456,14880000.0
2007-10-17 06:56:00,2.61554,2.61647,2.60929,2.61373,7500000.0
2007-10-17 06:57:00,2.61476,2.61754,2.61426,2.61426,10380000.0
2007-10-17 06:58:00,2.61344,2.617,2.61111,2.61425,7750000.0
2007-10-17 06:59:00,2.61565,2.61632,2.6139,2.61461,5750000.0
2007-10-17 07:00:00,2.61253,2.61618,2.61105,2.61545,8250000.0
2007-10-17 07:01:00,2.61628,2.61745,2.61286,2.61403,8000000.0
2007-10-17 07:02:00,2.61445,2.61651,2.61445,2.61651,9130000.0
2007-10-17 07:03:00,2.61588,2.61726,2.61372,2.61726,11000000.0
2007-10-17 07:04:00,2.61526,2.61719,2.61135,2.61715,9750000.0
2007-10-17 07:05:00,2.61768,2.61768,2.61241,2.61449,11250000.0
2007-10-17 07:06:00,2.61714,2.61793,2.61262,2.61763,8750000.0
2007-10-17 07:07:00,2.6144,2.6175,2.6144,2.61718,8000000.0
2007-10-17 07:08:00,2.61679,2.6172,2.61501,2.61501,6500000.0
2007-10-17 07:09:00,2.61554,2.61815,2.61502,2.6172,12750000.0
2007-10-17 07:10:00,2.61771,2.61842,2.61309,2.61726,8000000.0
2007-10-17 07:11:00,2.61693,2.61817,2.61463,2.6159,8260000.0
2007-10-17 07:12:00,2.61522,2.61803,2.61517,2.61517,7130000.0
2007-10-17 07:13:00,2.61811,2.61835,2.6136,2.6136,8000000.0
2007-10-17 07:14:00,2.61723,2.61777,2.61476,2.61733,6250000.0
2007-10-17 07:15:00,2.61758,2.61769,2.61277,2.61315,8750000.0
2007-10-17 07:16:00,2.61459,2.61791,2.61148,2.61474,6250000.0
2007-10-17 07:17:00,2.61786,2.61895,2.61448,2.61895,6750000.0
2007-10-17 07:18:00,2.61938,2.61938,2.61659,2.61858,13000000.0
2007-10-17 07:19:00,2.61483,2.61859,2.61483,2.61527,5500000.0
2007-10-17 07:20:00,2.61541,2.61868,2.61541,2.61827,10000000.0
2007-10-17 07:21:00,2.61756,2.61885,2.61711,2.61741,9250000.0
2007-10-17 07:22:00,2.61674,2.61811,2.61277,2.61624,8250000.0
2007-10-17 07:23:00,2.61714,2.61839,2.61591,2.61591,11000000.0
2007-10-17 07:24:00,2.61804,2.61931,2.61477,2.61845,10000000.0
2007-10-17 07:25:00,2.61802,2.61906,2.61309,2.61419,5250000.0
2007-10-17 07:26:00,2.61395,2.61904,2.61186,2.61644,15250000.0
2007-10-17 07:27:00,2.61668,2.61914,2.61383,2.61841,14010000.0
2007-10-17 07:28:00,2.61675,2.61851,2.61304,2.61482,13260000.0
2007-10-17 07:29:00,2.61641,2.61834,2.61552,2.61552,9380000.0
2007-10-17 07:30:00,2.61579,2.61846,2.61522,2.61814,7130000.0
2007-10-17 07:31:00,2.61675,2.61883,2.61324,2.61727,14000000.0
2007-10-17 07:32:00,2.6166,2.61828,2.61466,2.61615,10750000.0
2007-10-17 07:33:00,2.61625,2.61797,2.6145,2.61797,6250000.0
2007-10-17 07:34:00,2.6129,2.61845,2.6129,2.61778,8380000.0
2007-10-17 07:35:00,2.61724,2.61808,2.61467,2.61808,6250000.0
2007-10-17 07:36:00,2.61336,2.61969,2.61336,2.61539,8750000.0
2007-10-17 07:37:00,2.61815,2.61906,2.61674,2.61695,10000000.0
2007-10-17 07:38:00,2.61691,2.61909,2.61421,2.61705,10250000.0
2007-10-17 07:39:00,2.61478,2.62084,2.61478,2.61879,5500000.0
2007-10-17 07:40:00,2.61739,2.61973,2.61507,2.61617,9000000.0
2007-10-17 07:41:00,2.6191,2.62026,2.61657,2.61711,11250000.0
2007-10-17 07:42:00,2.61551,2.61998,2.61551,2.61998,6000000.0
2007-10-17 07:43:00,2.61803,2.6211,2.6167,2.61726,7880000.0
2007-10-17 07:44:00,2.61702,2.61963,2.61352,2.61963,6380000.0
2007-10-17 07:45:00,2.6133,2.61923,2.6133,2.61923,7000000.0
2007-10-17 07:46:00,2.61647,2.61919,2.61259,2.61783,11250000.0
2007-10-17 07:47:00,2.61965,2.61984,2.6158,2.61646,10880000.0
2007-10-17 07:48:00,2.61855,2.61924,2.6147,2.6147,8130000.0
2007-10-17 07:49:00,2.61588,2.61869,2.61413,2.61512,10500000.0
2007-10-17 07:50:00,2.61687,2.61946,2.61413,2.61946,9500000.0
2007-10-17 07:51:00,2.61481,2.61883,2.61481,2.61883,6880000.0
2007-10-17 07:52:00,2.61728,2.6182,2.6139,2.6182,8010000.0
2007-10-17 07:53:00,2.61523,2.61874,2.61219,2.61526,8880000.0
2007-10-17 07:54:00,2.61854,2.61946,2.61644,2.61946,8750000.0
2007-10-17 07:55:00,2.61897,2.61981,2.61672,2.61927,7500000.0
2007-10-17 07:56:00,2.61591,2.61848,2.61591,2.61815,12000000.0
2007-10-17 07:57:00,2.61799,2.61841,2.61125,2.61841,11130000.0
2007-10-17 07:58:00,2.61919,2.61919,2.61341,2.61341,9250000.0
2007-10-17 07:59:00,2.61324,2.61725,2.61324,2.61663,13010000.0
2007-10-17 08:00:00,2.61633,2.61633,2.60982,2.61559,5500000.0
2007-10-17 08:01:00,2.61395,2.61603,2.60878,2.61496,8750000.0
2007-10-17 08:02:00,2.61422,2.61737,2.61259,2.61715,10380000.0
2007-10-17 08:03:00,2.61812,2.61852,2.61449,2.61807,11630000.0
2007-10-17 08:04:00,2.616,2.61848,2.61508,2.61841,9890000.0
2007-10-17 08:05:00,2.61857,2.6194,2.61487,2.61487,11500000.0
2007-10-17 08:06:00,2.61617,2.61804,2.61149,2.61447,7750000.0
2007-10-17 08:07:00,2.6173,2.62017,2.61692,2.61939,6250000.0
2007-10-17 08:08:00,2.61805,2.62035,2.61705,2.62035,8130000.0
2007-10-17 08:09:00,2.62093,2.62093,2.61703,2.61975,6500000.0
2007-10-17 08:10:00,2.61952,2.62051,2.61606,2.61965,8250000.0
2007-10-17 08:11:00,2.61947,2.62059,2.61533,2.62059,8000000.0
2007-10-17 08:12:00,2.61933,2.61945,2.61762,2.61945,6500000.0
2007-10-17 08:13:00,2.6177,2.61915,2.61501,2.61754,11000000.0
2007-10-17 08:14:00,2.61749,2.61894,2.61349,2.61855,8750000.0
2007-10-17 08:15:00,2.6178,2.6202,2.61354,2.6202,8500000.0
2007-10-17 08:16:00,2.62026,2.62028,2.61389,2.61744,7630000.0
2007-10-17 08:17:00,2.62034,2.6206,2.61584,2.61924,9000000.0
2007-10-17 08:18:00,2.61684,2.62019,2.61525,2.61973,14750000.0
2007-10-17 08:19:00,2.62006,2.62067,2.61664,2.61737,6380000.0
2007-10-17 08:20:00,2.61641,2.61984,2.61515,2.61984,9500000.0
2007-10-17 08:21:00,2.6191,2.61951,2.61469,2.61691,8500000.0
2007-10-17 08:22:00,2.61924,2.61941,2.61269,2.61687,9750000.0
2007-10-17 08:23:00,2.61792,2.61912,2.61382,2.61912,9500000.0
2007-10-17 08:24:00,2.61848,2.61852,2.61648,2.6176,5630000.0
2007-10-17 08:25:00,2.61749,2.61895,2.6144,2.61505,10250000.0
2007-10-17 08:26:00,2.61541,2.61767,2.6109,2.61525,12000000.0
2007-10-17 08:27:00,2.61632,2.61831,2.61446,2.61622,6000000.0
2007-10-17 08:28:00,2.61287,2.61785,2.6105,2.61565,8500000.0
2007-10-17 08:29:00,2.61573,2.61735,2.61423,2.61656,7250000.0
2007-10-17 08:30:00,2.61762,2.61986,2.61622,2.61869,8500000.0
2007-10-17 08:31:00,2.61874,2.61951,2.61487,2.61951,8500000.0
2007-10-17 08:32:00,2.61726,2.61947,2.61565,2.61673,5250000.0
2007-10-17 08:33:00,2.61716,2.61891,2.61529,2.61758,9500000.0
2007-10-17 08:34:00,2.61924,2.61924,2.61596,2.61596,7500000.0
2007-10-17 08:35:00,2.61668,2.61878,2.61424,2.61424,11380000.0
2007-10-17 08:36:00,2.61984,2.61984,2.61555,2.61852,6380000.0
2007-10-17 08:37:00,2.61912,2.61936,2.61558,2.61936,9000000.0
2007-10-17 08:38:00,2.61949,2.62021,2.61646,2.61822,6000000.0
2007-10-17 08:39:00,2.61978,2.61978,2.61582,2.61615,7750000.0
2007-10-17 08:40:00,2.61666,2.61841,2.61526,2.61567,9630000.0
2007-10-17 08:41:00,2.6125,2.61707,2.6125,2.61699,7000000.0
2007-10-17 08:42:00,2.61591,2.6174,2.60954,2.61705,8250000.0
2007-10-17 08:43:00,2.6162,2.61651,2.61191,2.61632,7000000.0
2007-10-17 08:44:00,2.6127,2.61661,2.6127,2.61521,5500000.0
2007-10-17 08:45:00,2.61433,2.61539,2.61174,2.6145,7750000.0
2007-10-17 08:46:00,2.61296,2.61538,2.61124,2.61165,12000000.0
2007-10-17 08:47:00,2.61357,2.61382,2.60824,2.60944,7000000.0
2007-10-17 08:48:00,2.61378,2.61388,2.60694,2.60716,9500000.0
2007-10-17 08:49:00,2.61429,2.61481,2.61159,2.61481,10000000.0
2007-10-17 08:50:00,2.61415,2.6143,2.61062,2.61379,5250000.0
2007-10-17 08:51:00,2.61415,2.61415,2.60955,2.61182,5500000.0
2007-10-17 08:52:00,2.61293,2.61451,2.60836,2.61405,7000000.0
2007-10-17 08:53:00,2.60997,2.61447,2.60838,2.61447,7000000.0
2007-10-17 08:54:00,2.61282,2.61468,2.61216,2.61468,8500000.0
2007-10-17 08:55:00,2.61386,2.61474,2.6091,2.61375,10630000.0
2007-10-17 08:56:00,2.61503,2.61503,2.61129,2.61129,6500000.0
2007-10-17 08:57:00,2.61113,2.61476,2.60921,2.61476,8500000.0
2007-10-17 08:58:00,2.61464,2.61468,2.61119,2.61403,7130000.0
2007-10-17 08:59:00,2.61495,2.61495,2.60793,2.6081,11750000.0
2007-10-17 09:00:00,2.61104,2.61448,2.61017,2.61448,7750000.0
2007-10-17 09:01:00,2.61394,2.61501,2.60987,2.61478,10250000.0
2007-10-17 09:02:00,2.61441,2.61579,2.60961,2.61281,8380000.0
2007-10-17 09:03:00,2.61405,2.61512,2.6125,2.61512,10250000.0
2007-10-17 09:04:00,2.61311,2.61557,2.61231,2.61298,5500000.0
2007-10-17 09:05:00,2.61232,2.61542,2.61063,2.61542,7250000.0
2007-10-17 09:06:00,2.61536,2.61536,2.61211,2.61479,8380000.0
2007-10-17 09:07:00,2.61548,2.61626,2.61321,2.61527,14500000.0
2007-10-17 09:08:00,2.61545,2.61653,2.61286,2.61291,9750000.0
2007-10-17 09:09:00,2.61556,2.61556,2.61308,2.6146,8000000.0
2007-10-17 09:10:00,2.61411,2.61583,2.6102,2.61534,8250000.0
2007-10-17 09:11:00,2.61608,2.61669,2.6096,2.6161,9500000.0
2007-10-17 09:12:00,2.61509,2.61668,2.6143,2.61668,7880000.0
2007-10-17 09:13:00,2.6171,2.6171,2.61216,2.61581,5880000.0
2007-10-17 09:14:00,2.61409,2.61658,2.61181,2.61579,6760000.0
2007-10-17 09:15:00,2.61561,2.61779,2.61261,2.61615,8880000.0
2007-10-17 09:16:00,2.61848,2.61848,2.61311,2.61595,7500000.0
2007-10-17 09:17:00,2.61822,2.61867,2.60918,2.61767,8750000.0
2007-10-17 09:18:00,2.61864,2.61864,2.61372,2.61789,9250000.0
2007-10-17 09:19:00,2.6174,2.61999,2.61607,2.61866,8760000.0
2007-10-17 09:20:00,2.6187,2.6187,2.61448,2.61758,10500000.0
2007-10-17 09:21:00,2.61717,2.61761,2.6153,2.61688,12750000.0
2007-10-17 09:22:00,2.61475,2.61725,2.6116,2.61678,10250000.0
2007-10-17 09:23:00,2.61704,2.61833,2.61599,2.61833,6380000.0
2007-10-17 09:24:00,2.61457,2.61713,2.61214,2.61692,11500000.0
2007-10-17 09:25:00,2.61716,2.61719,2.61298,2.61298,9250000.0
2007-10-17 09:26:00,2.61391,2.61792,2.61132,2.61533,12630000.0
2007-10-17 09:27:00,2.61106,2.61649,2.61106,2.61641,5250000.0
2007-10-17 09:28:00,2.61491,2.61558,2.61218,2.61558,8500000.0
2007-10-17 09:29:00,2.61486,2.61543,2.61142,2.61543,15880000.0
2007-10-17 09:30:00,2.61551,2.61612,2.61103,2.61482,6500000.0
2007-10-17 09:31:00,2.61622,2.61657,2.61351,2.61627,7750000.0
2007-10-17 09:32:00,2.61667,2.61667,2.61242,2.61251,7380000.0
2007-10-17 09:33:00,2.61657,2.6176,2.61412,2.61601,8500000.0
2007-10-17 09:34:00,2.6146,2.61586,2.61417,2.61565,7750000.0
2007-10-17 09:35:00,2.61529,2.61529,2.61029,2.61435,7880000.0
2007-10-17 09:36:00,2.6107,2.61602,2.6107,2.61497,8000000.0
2007-10-17 09:37:00,2.61416,2.61555,2.61098,2.61468,6000000.0
2007-10-17 09:38:00,2.61341,2.61533,2.61083,2.61503,11630000.0
2007-10-17 09:39:00,2.61347,2.61666,2.61078,2.61666,8750000.0
2007-10-17 09:40:00,2.61328,2.61518,2.61087,2.61432,14750000.0
2007-10-17 09:41:00,2.61376,2.6146,2.61045,2.61353,8130000.0
2007-10-17 09:42:00,2.61357,2.61381,2.60822,2.61279,13500000.0
2007-10-17 09:43:00,2.61389,2.61448,2.61,2.61365,6250000.0
2007-10-17 09:44:00,2.6149,2.6149,2.61053,2.61295,10500000.0
2007-10-17 09:45:00,2.61348,2.61366,2.60866,2.6127,9380000.0
2007-10-17 09:46:00,2.612,2.61371,2.60964,2.61246,6630000.0
2007-10-17 09:47:00,2.61181,2.61267,2.60986,2.6109,4880000.0
2007-10-17 09:48:00,2.61348,2.61348,2.60993,2.61219,8250000.0
2007-10-17 09:49:00,2.61308,2.61308,2.60991,2.61259,7250000.0
2007-10-17 09:50:00,2.61072,2.61332,2.60853,2.61284,6630000.0
2007-10-17 09:51:00,2.60966,2.61202,2.60749,2.6119,8500000.0
2007-10-17 09:52:00,2.61217,2.61338,2.60882,2.61319,9500000.0
2007-10-17 09:53:00,2.61174,2.61214,2.60841,2.61214,7000000.0
2007-10-17 09:54:00,2.61198,2.61198,2.60815,2.61147,7250000.0
2007-10-17 09:55:00,2.60953,2.61227,2.60688,2.61051,14000000.0
2007-10-17 09:56:00,2.61141,2.61265,2.60744,2.61054,17380000.0
2007-10-17 09:57:00,2.61093,2.61146,2.60823,2.61095,13880000.0
2007-10-17 09:58:00,2.60946,2.61159,2.60455,2.61159,9250000.0
2007-10-17 09:59:00,2.6086,2.61191,2.6086,2.61104,11130000.0
2007-10-17 10:00:00,2.61151,2.61151,2.60483,2.60483,8750000.0
2007-10-17 10:01:00,2.61149,2.61167,2.60909,2.60993,7130000.0
2007-10-17 10:02:00,2.61104,2.61158,2.60723,2.61014,12510000.0
2007-10-17 10:03:00,2.6108,2.61214,2.60638,2.61214,11250000.0
2007-10-17 10:04:00,2.61086,2.61231,2.60769,2.61032,8500000.0
2007-10-17 10:05:00,2.61299,2.61299,2.60305,2.61052,10500000.0
2007-10-17 10:06:00,2.61053,2.61114,2.60941,2.61006,5750000.0
2007-10-17 10:07:00,2.6096,2.61133,2.60548,2.60669,11250000.0
2007-10-17 10:08:00,2.61035,2.61094,2.60426,2.60634,8500000.0
2007-10-17 10:09:00,2.60675,2.61145,2.60675,2.60804,10250000.0
2007-10-17 10:10:00,2.61035,2.61123,2.60701,2.61026,6750000.0
2007-10-17 10:11:00,2.61004,2.61073,2.60524,2.60524,5750000.0
2007-10-17 10:12:00,2.60696,2.60998,2.5987,2.60972,8500000.0
2007-10-17 10:13:00,2.60775,2.6088,2.60371,2.60589,6750000.0
2007-10-17 10:14:00,2.60675,2.6093,2.60675,2.60753,8250000.0
2007-10-17 10:15:00,2.60988,2.61026,2.60533,2.60981,9500000.0
2007-10-17 10:16:00,2.60911,2.61031,2.60793,2.60949,6130000.0
2007-10-17 10:17:00,2.61004,2.61061,2.60766,2.61006,12000000.0
2007-10-17 10:18:00,2.60845,2.61009,2.60548,2.60602,6500000.0
2007-10-17 10:19:00,2.6087,2.61042,2.60568,2.61042,5750000.0
2007-10-17 10:20:00,2.61039,2.61064,2.6066,2.60772,7260000.0
2007-10-17 10:21:00,2.61001,2.61057,2.60758,2.60993,9630000.0
2007-10-17 10:22:00,2.61022,2.61032,2.60765,2.60963,6000000.0
2007-10-17 10:23:00,2.60832,2.60945,2.60707,2.60797,8380000.0
2007-10-17 10:24:00,2.60918,2.61062,2.60612,2.61062,9880000.0
2007-10-17 10:25:00,2.61121,2.61121,2.60754,2.61026,7000000.0
2007-10-17 10:26:00,2.6096,2.61109,2.60688,2.61033,5750000.0
2007-10-17 10:27:00,2.61082,2.61174,2.60367,2.60907,6750000.0
2007-10-17 10:28:00,2.60837,2.61093,2.60738,2.60903,9000000.0
2007-10-17 10:29:00,2.61061,2.61135,2.60836,2.60836,9880000.0
2007-10-17 10:30:00,2.60927,2.61185,2.60487,2.60754,11750000.0
2007-10-17 10:31:00,2.60996,2.61181,2.60783,2.60937,7500000.0
2007-10-17 10:32:00,2.61217,2.61217,2.60042,2.60728,9250000.0
2007-10-17 10:33:00,2.6092,2.61173,2.60726,2.61173,13250000.0
2007-10-17 10:34:00,2.61286,2.61289,2.60614,2.61006,12000000.0
2007-10-17 10:35:00,2.61236,2.6127,2.60854,2.60907,13500000.0
2007-10-17 10:36:00,2.61306,2.61328,2.6071,2.60921,17000000.0
2007-10-17 10:37:00,2.61252,2.61252,2.60838,2.61238,12380000.0
2007-10-17 10:38:00,2.61227,2.61227,2.60766,2.60916,7750000.0
2007-10-17 10:39:00,2.61112,2.61214,2.61001,2.61167,7130000.0
2007-10-17 10:40:00,2.61267,2.61267,2.6056,2.6056,9130000.0
2007-10-17 10:41:00,2.60956,2.61217,2.60804,2.60804,5500000.0
2007-10-17 10:42:00,2.60854,2.61199,2.60854,2.60932,8250000.0
2007-10-17 10:43:00,2.60872,2.61149,2.60732,2.60945,9250000.0
2007-10-17 10:44:00,2.61181,2.61367,2.6061,2.60901,8380000.0
2007-10-17 10:45:00,2.61182,2.61258,2.60821,2.61258,7130000.0
2007-10-17 10:46:00,2.61137,2.61147,2.60802,2.6106,8880000.0
2007-10-17 10:47:00,2.61227,2.61227,2.60659,2.60848,8750000.0
2007-10-17 10:48:00,2.61108,2.61222,2.60884,2.60936,5250000.0
2007-10-17 10:49:00,2.60982,2.6124,2.60758,2.61127,11500000.0
2007-10-17 10:50:00,2.60631,2.61184,2.60631,2.60998,6750000.0
2007-10-17 10:51:00,2.61001,2.61218,2.60761,2.61102,13750000.0
2007-10-17 10:52:00,2.61066,2.61103,2.60913,2.61037,7250000.0
2007-10-17 10:53:00,2.61153,2.61173,2.60955,2.61166,7750000.0
2007-10-17 10:54:00,2.61233,2.61233,2.60792,2.61149,6260000.0
2007-10-17 10:55:00,2.60994,2.61135,2.60795,2.61135,11500000.0
2007-10-17 10:56:00,2.60911,2.6123,2.60706,2.61015,9250000.0
2007-10-17 10:57:00,2.61241,2.61241,2.60721,2.61137,7500000.0
2007-10-17 10:58:00,2.61186,2.61186,2.60759,2.61075,11130000.0
2007-10-17 10:59:00,2.61034,2.61106,2.60916,2.61067,6000000.0
2007-10-17 11:00:00,2.61098,2.61193,2.60824,2.60824,7750000.0
2007-10-17 11:01:00,2.61133,2.61133,2.60449,2.60558,11250000.0
2007-10-17 11:02:00,2.60882,2.61088,2.60781,2.61088,7250000.0
2007-10-17 11:03:00,2.61028,2.61028,2.60587,2.60674,9500000.0
2007-10-17 11:04:00,2.60811,2.6105,2.60579,2.6105,6250000.0
2007-10-17 11:05:00,2.61156,2.61156,2.60586,2.60723,9000000.0
2007-10-17 11:06:00,2.61085,2.61085,2.60347,2.61003,18500000.0
2007-10-17 11:07:00,2.60956,2.61028,2.60733,2.61028,9630000.0
2007-10-17 11:08:00,2.60761,2.60973,2.60633,2.60761,7010000.0
2007-10-17 11:09:00,2.60988,2.61125,2.60715,2.60715,6250000.0
2007-10-17 11:10:00,2.61083,2.61097,2.60665,2.60665,11140000.0
2007-10-17 11:11:00,2.60958,2.61196,2.60668,2.61196,6630000.0
2007-10-17 11:12:00,2.6118,2.61215,2.60839,2.61133,12000000.0
2007-10-17 11:13:00,2.61049,2.61154,2.60686,2.61123,7000000.0
2007-10-17 11:14:00,2.61019,2.61029,2.60532,2.60545,7130000.0
2007-10-17 11:15:00,2.61117,2.61117,2.60636,2.61005,11250000.0
2007-10-17 11:16:00,2.60859,2.61074,2.60688,2.61074,12750000.0
2007-10-17 11:17:00,2.60747,2.60991,2.60636,2.60988,6250000.0
2007-10-17 11:18:00,2.60725,2.61096,2.60587,2.60971,6500000.0
2007-10-17 11:19:00,2.61062,2.61077,2.60642,2.6087,8500000.0
2007-10-17 11:20:00,2.60951,2.61142,2.60481,2.61004,7380000.0
2007-10-17 11:21:00,2.61117,2.61182,2.60426,2.61141,10500000.0
2007-10-17 11:22:00,2.60964,2.61185,2.6085,2.61185,5750000.0
2007-10-17 11:23:00,2.61122,2.61274,2.60497,2.61153,15250000.0
2007-10-17 11:24:00,2.61273,2.61299,2.60566,2.61247,13500000.0
2007-10-17 11:25:00,2.61292,2.61412,2.60904,2.60904,11500000.0
2007-10-17 11:26:00,2.61086,2.61242,2.60815,2.61242,9130000.0
2007-10-17 11:27:00,2.61091,2.61203,2.60832,2.61127,9500000.0
2007-10-17 11:28:00,2.6132,2.6132,2.60781,2.61125,5880000.0
2007-10-17 11:29:00,2.61213,2.61213,2.60708,2.61171,7130000.0
2007-10-17 11:30:00,2.61065,2.61186,2.6079,2.61186,6750000.0
2007-10-17 11:31:00,2.61214,2.61214,2.60805,2.61102,9380000.0
2007-10-17 11:32:00,2.60925,2.61184,2.60765,2.61184,13000000.0
2007-10-17 11:33:00,2.61088,2.6125,2.60645,2.60645,11000000.0
2007-10-17 11:34:00,2.60972,2.61269,2.60861,2.61269,7250000.0
2007-10-17 11:35:00,2.61193,2.61207,2.60713,2.61095,7750000.0
2007-10-17 11:36:00,2.61066,2.61218,2.60805,2.61188,5880000.0
2007-10-17 11:37:00,2.61163,2.61268,2.60933,2.61123,8000000.0
2007-10-17 11:38:00,2.60935,2.61223,2.60935,2.61193,7380000.0
2007-10-17 11:39:00,2.61197,2.61203,2.60829,2.61028,10880000.0
2007-10-17 11:40:00,2.60773,2.61215,2.60773,2.61215,7630000.0
2007-10-17 11:41:00,2.61234,2.61315,2.60748,2.61241,5750000.0
2007-10-17 11:42:00,2.61304,2.61304,2.60929,2.61246,12750000.0
2007-10-17 11:43:00,2.61327,2.61327,2.60892,2.61263,7000000.0
2007-10-17 11:44:00,2.61243,2.61342,2.6079,2.60828,6250000.0
2007-10-17 11:45:00,2.61141,2.61337,2.60951,2.61329,9250000.0
2007-10-17 11:46:00,2.61238,2.61323,2.60847,2.61064,7500000.0
2007-10-17 11:47:00,2.61243,2.6129,2.61036,2.61178,8500000.0
2007-10-17 11:48:00,2.61081,2.61261,2.61081,2.61227,5250000.0
2007-10-17 11:49:00,2.61151,2.61252,2.60683,2.61226,10500000.0
2007-10-17 11:50:00,2.61121,2.61305,2.60801,2.61202,11750000.0
2007-10-17 11:51:00,2.6107,2.6131,2.60803,2.60993,9630000.0
2007-10-17 11:52:00,2.61338,2.61338,2.60829,2.60997,9880000.0
2007-10-17 11:53:00,2.60836,2.61311,2.60729,2.6123,8500000.0
2007-10-17 11:54:00,2.61237,2.61249,2.60889,2.60976,7500000.0
2007-10-17 11:55:00,2.612,2.61378,2.60938,2.61077,9130000.0
2007-10-17 11:56:00,2.61238,2.6126,2.6081,2.61201,7130000.0
2007-10-17 11:57:00,2.61234,2.61299,2.60869,2.61299,11130000.0
2007-10-17 11:58:00,2.61214,2.6126,2.60885,2.6106,6630000.0
2007-10-17 11:59:00,2.61212,2.61276,2.61001,2.61218,7500000.0
2007-10-17 12:00:00,2.6109,2.61343,2.60925,2.61182,11750000.0
2007-10-17 12:01:00,2.61358,2.61358,2.60966,2.61014,7500000.0
2007-10-17 12:02:00,2.61246,2.6145,2.60974,2.61026,9260000.0
2007-10-17 12:03:00,2.61418,2.61418,2.61062,2.61266,6380000.0
2007-10-17 12:04:00,2.61324,2.61324,2.60759,2.61313,10380000.0
2007-10-17 12:05:00,2.61353,2.61448,2.60858,2.61312,9000000.0
2007-10-17 12:06:00,2.61353,2.61353,2.60904,2.61324,10380000.0
2007-10-17 12:07:00,2.61289,2.61344,2.61118,2.61206,6500000.0
2007-10-17 12:08:00,2.61328,2.61328,2.60973,2.61281,7500000.0
2007-10-17 12:09:00,2.61181,2.61181,2.60681,2.60931,12250000.0
2007-10-17 12:10:00,2.61499,2.61499,2.60621,2.61399,8750000.0
2007-10-17 12:11:00,2.60861,2.61356,2.60861,2.61062,6750000.0
2007-10-17 12:12:00,2.60996,2.61368,2.6098,2.61307,6750000.0
2007-10-17 12:13:00,2.6101,2.61334,2.60821,2.61318,7000000.0
2007-10-17 12:14:00,2.61286,2.61286,2.60773,2.61258,7760000.0
2007-10-17 12:15:00,2.61121,2.61364,2.60977,2.61364,8500000.0
2007-10-17 12:16:00,2.61156,2.61402,2.61043,2.6126,9750000.0
2007-10-17 12:17:00,2.60881,2.61276,2.60881,2.6125,6750000.0
2007-10-17 12:18:00,2.61478,2.61478,2.61158,2.61293,7750000.0
2007-10-17 12:19:00,2.61523,2.61542,2.6117,2.61271,12500000.0
2007-10-17 12:20:00,2.61092,2.61241,2.60711,2.61166,10500000.0
2007-10-17 12:21:00,2.61187,2.61379,2.6086,2.60888,11380000.0
2007-10-17 12:22:00,2.61175,2.61422,2.6098,2.61018,12500000.0
2007-10-17 12:23:00,2.61432,2.61432,2.60989,2.61334,8630000.0
2007-10-17 12:24:00,2.61441,2.61441,2.61037,2.61122,12000000.0
2007-10-17 12:25:00,2.61311,2.61454,2.61265,2.61392,8250000.0
2007-10-17 12:26:00,2.61417,2.6144,2.60919,2.6144,13000000.0
2007-10-17 12:27:00,2.61411,2.61411,2.61121,2.61318,7000000.0
2007-10-17 12:28:00,2.61244,2.61397,2.61034,2.61353,8880000.0
2007-10-17 12:29:00,2.61099,2.61457,2.61014,2.61105,11000000.0
2007-10-17 12:30:00,2.61468,2.61476,2.61044,2.61244,6000000.0
2007-10-17 12:31:00,2.61097,2.61205,2.60951,2.61205,6630000.0
2007-10-17 12:32:00,2.61317,2.61459,2.60758,2.61281,6250000.0
2007-10-17 12:33:00,2.61366,2.61417,2.60896,2.61217,6750000.0
2007-10-17 12:34:00,2.61484,2.61484,2.60861,2.61311,9130000.0
2007-10-17 12:35:00,2.61376,2.61376,2.60796,2.6123,10500000.0
2007-10-17 12:36:00,2.61444,2.61444,2.60814,2.61051,13630000.0
2007-10-17 12:37:00,2.61148,2.61428,2.60979,2.61428,11500000.0
2007-10-17 12:38:00,2.61383,2.61383,2.60777,2.60777,6500000.0
2007-10-17 12:39:00,2.61162,2.61277,2.60961,2.6105,9250000.0
2007-10-17 12:40:00,2.60706,2.61293,2.60706,2.6107,8250000.0
2007-10-17 12:41:00,2.61151,2.61498,2.61127,2.61444,10250000.0
2007-10-17 12:42:00,2.61117,2.61367,2.61117,2.61367,6750000.0
2007-10-17 12:43:00,2.61326,2.61463,2.61121,2.61449,13260000.0
2007-10-17 12:44:00,2.61264,2.61465,2.60823,2.61465,7500000.0
2007-10-17 12:45:00,2.61452,2.61465,2.61023,2.61465,9500000.0
2007-10-17 12:46:00,2.61295,2.61455,2.6127,2.61437,5500000.0
2007-10-17 12:47:00,2.61375,2.61488,2.61274,2.61323,5250000.0
2007-10-17 12:48:00,2.61483,2.61483,2.60949,2.61314,10380000.0
2007-10-17 12:49:00,2.61428,2.61461,2.61064,2.61233,8000000.0
2007-10-17 12:50:00,2.61196,2.61544,2.61123,2.61453,11010000.0
2007-10-17 12:51:00,2.61171,2.61523,2.60985,2.61191,8000000.0
2007-10-17 12:52:00,2.61357,2.61456,2.61041,2.6141,7500000.0
2007-10-17 12:53:00,2.61384,2.61536,2.61251,2.61479,8380000.0
2007-10-17 12:54:00,2.61319,2.61599,2.61029,2.61226,11010000.0
2007-10-17 12:55:00,2.60986,2.61544,2.60986,2.61021,9250000.0
2007-10-17 12:56:00,2.61263,2.61428,2.60818,2.61428,15130000.0
2007-10-17 12:58:00,2.61373,2.61373,2.60959,2.61259,9130000.0
2007-10-17 12:59:00,2.61188,2.6154,2.61158,2.61328,9630000.0
2007-10-17 13:00:00,2.61604,2.61604,2.60986,2.61424,8000000.0
2007-10-17 13:01:00,2.61091,2.61433,2.61091,2.6141,8500000.0
2007-10-17 13:02:00,2.61194,2.61532,2.60901,2.61532,8880000.0
2007-10-17 13:03:00,2.60997,2.61388,2.60974,2.61119,10630000.0
2007-10-17 13:04:00,2.61047,2.61427,2.60943,2.61064,10130000.0
2007-10-17 13:05:00,2.60935,2.61373,2.60935,2.61326,11250000.0
2007-10-17 13:06:00,2.61042,2.61315,2.60895,2.61071,5630000.0
2007-10-17 13:07:00,2.61268,2.6141,2.6071,2.61212,11250000.0
2007-10-17 13:08:00,2.61292,2.61309,2.60985,2.60985,5500000.0
2007-10-17 13:09:00,2.61275,2.61328,2.60745,2.61213,7750000.0
2007-10-17 13:10:00,2.6132,2.61369,2.61014,2.61014,9750000.0
2007-10-17 13:11:00,2.60897,2.6134,2.60761,2.61324,7880000.0
2007-10-17 13:12:00,2.61197,2.61197,2.60827,2.61127,8500000.0
2007-10-17 13:13:00,2.61059,2.61206,2.60682,2.61026,7380000.0
2007-10-17 13:14:00,2.60669,2.61145,2.60589,2.60589,8250000.0
2007-10-17 13:15:00,2.60943,2.6117,2.60664,2.6117,6880000.0
2007-10-17 13:16:00,2.60923,2.61,2.60475,2.61,7010000.0
2007-10-17 13:17:00,2.60998,2.61018,2.60687,2.61003,10880000.0
2007-10-17 13:18:00,2.60854,2.61053,2.60489,2.60765,7750000.0
2007-10-17 13:19:00,2.61034,2.61034,2.60463,2.6097,10250000.0
2007-10-17 13:20:00,2.60663,2.60999,2.60467,2.60999,8380000.0
2007-10-17 13:21:00,2.60806,2.61048,2.60679,2.61048,7250000.0
2007-10-17 13:22:00,2.60784,2.61049,2.60467,2.60894,12130000.0
2007-10-17 13:23:00,2.60873,2.61082,2.60735,2.61027,9000000.0
2007-10-17 13:24:00,2.6094,2.61031,2.60484,2.60484,11010000.0
2007-10-17 13:25:00,2.60721,2.60852,2.60439,2.60803,15000000.0
2007-10-17 13:26:00,2.60714,2.60835,2.60467,2.60719,9250000.0
2007-10-17 13:27:00,2.60775,2.60775,2.60415,2.60542,8750000.0
2007-10-17 13:28:00,2.60315,2.60683,2.60315,2.60492,11750000.0
2007-10-17 13:29:00,2.6067,2.6077,2.60452,2.60545,9000000.0
2007-10-17 13:30:00,2.60738,2.60738,2.60383,2.60464,6880000.0
2007-10-17 13:31:00,2.6052,2.60604,2.60313,2.60557,6250000.0
2007-10-17 13:32:00,2.60535,2.60616,2.60269,2.60396,9000000.0
2007-10-17 13:33:00,2.60433,2.60566,2.60065,2.60566,13500000.0
2007-10-17 13:34:00,2.60439,2.60615,2.60213,2.60333,10500000.0
2007-10-17 13:35:00,2.60576,2.60576,2.60138,2.60534,10250000.0
2007-10-17 13:36:00,2.60511,2.6068,2.60286,2.60286,10380000.0
2007-10-17 13:37:00,2.60504,2.60513,2.60102,2.60102,5500000.0
2007-10-17 13:38:00,2.60393,2.60551,2.6013,2.60517,11750000.0
2007-10-17 13:39:00,2.6055,2.60616,2.59828,2.60566,6250000.0
2007-10-17 13:40:00,2.60505,2.60548,2.59802,2.60521,19500000.0
2007-10-17 13:41:00,2.60675,2.60698,2.60285,2.60616,9000000.0
2007-10-17 13:42:00,2.60512,2.60568,2.60082,2.60163,11630000.0
2007-10-17 13:43:00,2.60645,2.60645,2.60297,2.60636,11250000.0
2007-10-17 13:44:00,2.60279,2.60637,2.59907,2.60578,13000000.0
2007-10-17 13:45:00,2.60382,2.60544,2.60193,2.60544,7750000.0
2007-10-17 13:46:00,2.60488,2.60692,2.60231,2.60315,7750000.0
2007-10-17 13:47:00,2.60424,2.6071,2.60328,2.60648,10250000.0
2007-10-17 13:48:00,2.60648,2.60648,2.60061,2.60277,5500000.0
2007-10-17 13:49:00,2.6034,2.60744,2.60133,2.60675,9130000.0
2007-10-17 13:50:00,2.60363,2.6067,2.60315,2.6067,5500000.0
2007-10-17 13:51:00,2.60718,2.60718,2.59972,2.60287,9750000.0
2007-10-17 13:52:00,2.60637,2.60661,2.60094,2.60533,7250000.0
2007-10-17 13:53:00,2.60416,2.60513,2.60125,2.60287,10000000.0
2007-10-17 13:54:00,2.60365,2.60564,2.60241,2.60241,10750000.0
2007-10-17 13:55:00,2.607,2.607,2.59942,2.60203,5250000.0
2007-10-17 13:56:00,2.60366,2.60644,2.6017,2.60475,9500000.0
2007-10-17 13:57:00,2.607,2.607,2.60332,2.60581,8750000.0
2007-10-17 13:58:00,2.60515,2.6056,2.60183,2.60318,16500000.0
2007-10-17 13:59:00,2.60417,2.60595,2.60136,2.60136,7750000.0
2007-10-17 14:00:00,2.6048,2.60561,2.60335,2.60335,5750000.0
2007-10-17 14:01:00,2.60408,2.60628,2.60157,2.60218,10130000.0
2007-10-17 14:02:00,2.60123,2.60505,2.60018,2.60488,9750000.0
2007-10-17 14:03:00,2.60176,2.60566,2.60048,2.60352,9000000.0
2007-10-17 14:04:00,2.60359,2.60583,2.60246,2.604,9880000.0
2007-10-17 14:05:00,2.60166,2.6044,2.60161,2.60437,5250000.0
2007-10-17 14:06:00,2.60295,2.60357,2.59723,2.60185,8000000.0
2007-10-17 14:07:00,2.60361,2.60374,2.59879,2.60299,10250000.0
2007-10-17 14:08:00,2.60471,2.6048,2.60019,2.6048,7750000.0
2007-10-17 14:09:00,2.60373,2.60458,2.60168,2.60414,9250000.0
2007-10-17 14:10:00,2.60211,2.60317,2.60008,2.60286,5630000.0
2007-10-17 14:11:00,2.60366,2.60366,2.59854,2.60333,9750000.0
2007-10-17 14:12:00,2.60322,2.60377,2.60007,2.60052,11000000.0
2007-10-17 14:13:00,2.60345,2.60402,2.59941,2.60402,6250000.0
2007-10-17 14:14:00,2.6011,2.604,2.59982,2.59982,11000000.0
2007-10-17 14:15:00,2.60336,2.60336,2.60067,2.60128,7750000.0
2007-10-17 14:16:00,2.60325,2.60344,2.60074,2.60329,8750000.0
2007-10-17 14:17:00,2.60074,2.60407,2.60051,2.60369,5250000.0
2007-10-17 14:18:00,2.60316,2.60425,2.60146,2.60146,10500000.0
2007-10-17 14:19:00,2.60188,2.60397,2.59873,2.59873,5750000.0
2007-10-17 14:20:00,2.6045,2.6045,2.598,2.60315,9380000.0
2007-10-17 14:21:00,2.60251,2.60377,2.59881,2.60377,8000000.0
2007-10-17 14:22:00,2.60017,2.60307,2.59875,2.60307,7250000.0
2007-10-17 14:23:00,2.60136,2.60236,2.59545,2.59912,11250000.0
2007-10-17 14:24:00,2.60376,2.60376,2.5973,2.60254,8000000.0
2007-10-17 14:25:00,2.60339,2.60375,2.60018,2.60375,7250000.0
2007-10-17 14:26:00,2.60392,2.60392,2.59661,2.6014,10500000.0
2007-10-17 14:27:00,2.6037,2.6037,2.59996,2.60313,7880000.0
2007-10-17 14:28:00,2.60068,2.60483,2.59843,2.60021,11250000.0
2007-10-17 14:29:00,2.60305,2.60323,2.59779,2.60289,7630000.0
2007-10-17 14:30:00,2.60327,2.60327,2.59691,2.59802,5750000.0
2007-10-17 14:31:00,2.59916,2.60426,2.59878,2.60356,9500000.0
2007-10-17 14:32:00,2.60049,2.60312,2.59865,2.6009,9500000.0
2007-10-17 14:33:00,2.60331,2.60427,2.59968,2.60427,9500000.0
2007-10-17 14:34:00,2.60301,2.60324,2.59998,2.60314,8000000.0
2007-10-17 14:35:00,2.60305,2.60305,2.59896,2.60282,11760000.0
2007-10-17 14:36:00,2.60181,2.60326,2.59858,2.60294,13760000.0
2007-10-17 14:37:00,2.6032,2.60458,2.60159,2.60374,6250000.0
2007-10-17 14:38:00,2.60387,2.60433,2.59797,2.60433,8750000.0
2007-10-17 14:39:00,2.6027,2.60472,2.60107,2.60359,7880000.0
2007-10-17 14:40:00,2.60569,2.60588,2.60234,2.60396,6750000.0
2007-10-17 14:41:00,2.60475,2.60508,2.60015,2.60508,8000000.0
2007-10-17 14:42:00,2.604,2.60449,2.60172,2.60172,6250000.0
2007-10-17 14:43:00,2.60242,2.60373,2.59914,2.60341,10010000.0
2007-10-17 14:44:00,2.60074,2.60454,2.60028,2.60231,5750000.0
2007-10-17 14:45:00,2.60412,2.60433,2.59862,2.60288,9750000.0
2007-10-17 14:46:00,2.60178,2.60341,2.59732,2.59889,11500000.0
2007-10-17 14:47:00,2.5999,2.60277,2.5993,2.60277,7500000.0
2007-10-17 14:48:00,2.60007,2.60343,2.5995,2.60098,10130000.0
2007-10-17 14:49:00,2.6034,2.6034,2.59996,2.6029,7000000.0
2007-10-17 14:50:00,2.60063,2.60261,2.59709,2.6014,6750000.0
2007-10-17 14:51:00,2.60258,2.60258,2.59814,2.6012,8630000.0
2007-10-17 14:52:00,2.60105,2.60214,2.59724,2.60213,9250000.0
2007-10-17 14:53:00,2.59955,2.60305,2.59859,2.60098,8630000.0
2007-10-17 14:54:00,2.6022,2.60324,2.59736,2.60324,11000000.0
2007-10-17 14:55:00,2.60067,2.60271,2.59806,2.602,10250000.0
2007-10-17 14:56:00,2.6031,2.6036,2.60061,2.60265,9750000.0
2007-10-17 14:57:00,2.60119,2.60198,2.59834,2.60141,8000000.0
2007-10-17 14:58:00,2.59927,2.60164,2.59794,2.59852,7750000.0
2007-10-17 14:59:00,2.60223,2.60246,2.59866,2.60146,9260000.0
2007-10-17 15:00:00,2.60203,2.60203,2.59782,2.59873,10250000.0
2007-10-17 15:01:00,2.59885,2.59952,2.59361,2.59881,10010000.0
2007-10-17 15:02:00,2.60026,2.6024,2.59556,2.5984,8500000.0
2007-10-17 15:03:00,2.59829,2.60194,2.59592,2.59897,10500000.0
2007-10-17 15:04:00,2.601,2.60213,2.59694,2.6018,9260000.0
2007-10-17 15:05:00,2.60153,2.60162,2.59821,2.59844,10500000.0
2007-10-17 15:06:00,2.60125,2.60125,2.59783,2.60086,6500000.0
2007-10-17 15:07:00,2.6012,2.6012,2.59685,2.59989,7750000.0
2007-10-17 15:08:00,2.60062,2.60178,2.59659,2.60178,9000000.0
2007-10-17 15:09:00,2.60159,2.6023,2.59739,2.60162,9000000.0
2007-10-17 15:10:00,2.59857,2.60122,2.5977,2.60122,7000000.0
2007-10-17 15:11:00,2.60162,2.60218,2.5984,2.60026,14000000.0
2007-10-17 15:12:00,2.60102,2.60169,2.59764,2.60038,7750000.0
2007-10-17 15:13:00,2.59714,2.60103,2.59522,2.59832,12130000.0
2007-10-17 15:14:00,2.60075,2.60115,2.59762,2.59762,5130000.0
2007-10-17 15:15:00,2.60022,2.60118,2.59781,2.59938,11000000.0
2007-10-17 15:16:00,2.59988,2.60107,2.59873,2.60107,9500000.0
2007-10-17 15:17:00,2.60123,2.60123,2.59639,2.59973,14250000.0
2007-10-17 15:18:00,2.59993,2.60215,2.59706,2.60019,5500000.0
2007-10-17 15:19:00,2.60082,2.60093,2.59655,2.59655,9880000.0
2007-10-17 15:20:00,2.60134,2.60134,2.59739,2.60064,6130000.0
2007-10-17 15:21:00,2.60042,2.60087,2.59473,2.59964,11750000.0
2007-10-17 15:22:00,2.59992,2.59992,2.59371,2.59426,11500000.0
2007-10-17 15:23:00,2.60054,2.6006,2.59554,2.59921,6750000.0
2007-10-17 15:24:00,2.59885,2.60084,2.59647,2.60084,10750000.0
2007-10-17 15:25:00,2.60004,2.60109,2.59881,2.60093,8630000.0
2007-10-17 15:26:00,2.60126,2.60126,2.59649,2.60031,11500000.0
2007-10-17 15:27:00,2.60109,2.60109,2.5989,2.60104,7250000.0
2007-10-17 15:28:00,2.60142,2.60142,2.59696,2.59728,5500000.0
2007-10-17 15:29:00,2.59648,2.60047,2.59648,2.59781,5750000.0
2007-10-17 15:30:00,2.60046,2.60046,2.5967,2.60014,6250000.0
2007-10-17 15:31:00,2.5987,2.60133,2.59831,2.59957,7510000.0
2007-10-17 15:32:00,2.5996,2.60012,2.59536,2.59937,10380000.0
2007-10-17 15:33:00,2.59976,2.59976,2.59557,2.59771,9380000.0
2007-10-17 15:34:00,2.59844,2.59943,2.59701,2.59943,5500000.0
2007-10-17 15:35:00,2.59552,2.59847,2.59282,2.59282,6000000.0
2007-10-17 15:36:00,2.5981,2.59869,2.59359,2.59861,9250000.0
2007-10-17 15:37:00,2.59812,2.5988,2.59656,2.5988,6750000.0
2007-10-17 15:38:00,2.59609,2.60087,2.5956,2.59957,13750000.0
2007-10-17 15:39:00,2.59964,2.59964,2.59366,2.5979,7630000.0
2007-10-17 15:40:00,2.59768,2.59984,2.59346,2.59926,7750000.0
2007-10-17 15:41:00,2.59756,2.60128,2.5969,2.5969,8250000.0
2007-10-17 15:42:00,2.60076,2.60119,2.59834,2.60016,5750000.0
2007-10-17 15:43:00,2.59802,2.6,2.59717,2.6,6260000.0
2007-10-17 15:44:00,2.60037,2.60117,2.59741,2.59741,10250000.0
2007-10-17 15:45:00,2.60163,2.60187,2.59764,2.60058,8880000.0
2007-10-17 15:46:00,2.60019,2.60161,2.59702,2.60023,13750000.0
2007-10-17 15:47:00,2.60064,2.60113,2.59808,2.59983,9000000.0
2007-10-17 15:48:00,2.60032,2.60116,2.59662,2.59953,7380000.0
2007-10-17 15:49:00,2.60067,2.60067,2.59336,2.59933,9250000.0
2007-10-17 15:50:00,2.60001,2.60001,2.59348,2.59963,12250000.0
2007-10-17 15:51:00,2.60077,2.60077,2.59603,2.60031,7880000.0
2007-10-17 15:52:00,2.59865,2.60007,2.59557,2.59865,6880000.0
2007-10-17 15:53:00,2.59959,2.59998,2.59651,2.59996,10000000.0
2007-10-17 15:54:00,2.60027,2.60027,2.59493,2.59927,7760000.0
2007-10-17 15:55:00,2.59965,2.59965,2.59463,2.59916,5880000.0
2007-10-17 15:56:00,2.59676,2.59891,2.59585,2.59872,7000000.0
2007-10-17 15:57:00,2.59844,2.59844,2.59417,2.59417,7380000.0
2007-10-17 15:58:00,2.59789,2.59812,2.59448,2.59448,9750000.0
2007-10-17 15:59:00,2.59934,2.59939,2.59468,2.59885,11500000.0
2007-10-17 16:00:00,2.59738,2.59867,2.5948,2.59867,7880000.0
2007-10-17 16:01:00,2.59925,2.59925,2.59583,2.59583,10630000.0
2007-10-17 16:02:00,2.60067,2.60113,2.59644,2.59644,6000000.0
2007-10-17 16:03:00,2.59918,2.60133,2.5991,2.60029,8750000.0
2007-10-17 16:04:00,2.59882,2.60068,2.59717,2.60052,6250000.0
2007-10-17 16:05:00,2.59792,2.60088,2.59479,2.59697,9500000.0
2007-10-17 16:06:00,2.60051,2.60052,2.59844,2.60052,7880000.0
2007-10-17 16:07:00,2.60028,2.60045,2.59797,2.60017,10130000.0
2007-10-17 16:08:00,2.59889,2.60049,2.59608,2.59894,5880000.0
2007-10-17 16:09:00,2.60027,2.60027,2.59725,2.5992,9500000.0
2007-10-17 16:10:00,2.59836,2.59839,2.59474,2.59561,10250000.0
2007-10-17 16:11:00,2.5973,2.59922,2.59457,2.59775,10250000.0
2007-10-17 16:12:00,2.60019,2.60019,2.59257,2.59746,10250000.0
2007-10-17 16:13:00,2.59996,2.59996,2.59507,2.5967,6130000.0
2007-10-17 16:14:00,2.59855,2.60024,2.59708,2.59797,11130000.0
2007-10-17 16:15:00,2.5986,2.59965,2.59634,2.59948,9250000.0
2007-10-17 16:16:00,2.59956,2.60029,2.59569,2.59911,10380000.0
2007-10-17 16:17:00,2.60045,2.60102,2.59755,2.59824,9000000.0
2007-10-17 16:18:00,2.59954,2.59954,2.59494,2.59884,8250000.0
2007-10-17 16:19:00,2.60044,2.60044,2.59496,2.59628,15750000.0
2007-10-17 16:20:00,2.60024,2.60092,2.59359,2.59938,11000000.0
2007-10-17 16:21:00,2.60101,2.60101,2.5956,2.5956,5250000.0
2007-10-17 16:22:00,2.60005,2.60005,2.59588,2.59655,7750000.0
2007-10-17 16:23:00,2.59812,2.59937,2.59581,2.59937,9500000.0
2007-10-17 16:24:00,2.59646,2.59836,2.5932,2.59761,11750000.0
2007-10-17 16:25:00,2.59939,2.59939,2.59592,2.59592,9500000.0
2007-10-17 16:26:00,2.59931,2.60039,2.59686,2.60039,12630000.0
2007-10-17 16:27:00,2.60028,2.60028,2.59601,2.59956,9750000.0
2007-10-17 16:28:00,2.59833,2.60013,2.59311,2.60013,10750000.0
2007-10-17 16:29:00,2.601,2.601,2.59572,2.59798,6750000.0
2007-10-17 16:30:00,2.59969,2.59969,2.59448,2.59862,7250000.0
2007-10-17 16:31:00,2.59863,2.60023,2.59722,2.5994,7750000.0
2007-10-17 16:32:00,2.60071,2.60071,2.59571,2.59824,9500000.0
2007-10-17 16:33:00,2.60091,2.60091,2.59372,2.59616,9750000.0
2007-10-17 16:34:00,2.59901,2.60063,2.59692,2.60062,11250000.0
2007-10-17 16:35:00,2.5993,2.60107,2.59793,2.59989,6880000.0
2007-10-17 16:36:00,2.60092,2.60092,2.59704,2.59953,13260000.0
2007-10-17 16:37:00,2.59648,2.60048,2.59558,2.60048,6500000.0
2007-10-17 16:38:00,2.59762,2.60136,2.59452,2.60136,10750000.0
2007-10-17 16:39:00,2.60012,2.60135,2.59625,2.60112,8250000.0
2007-10-17 16:40:00,2.60193,2.60225,2.59767,2.60219,11000000.0
2007-10-17 16:41:00,2.60067,2.60228,2.59543,2.60089,11250000.0
2007-10-17 16:42:00,2.60117,2.60199,2.59651,2.60163,10000000.0
2007-10-17 16:43:00,2.60012,2.60263,2.60006,2.60144,7250000.0
2007-10-17 16:44:00,2.60166,2.60294,2.59863,2.6011,9500000.0
2007-10-17 16:45:00,2.60113,2.60245,2.59742,2.60223,9250000.0
2007-10-17 16:46:00,2.60054,2.60366,2.59867,2.60047,9500000.0
2007-10-17 16:47:00,2.60082,2.60305,2.5991,2.60305,7750000.0
2007-10-17 16:48:00,2.60201,2.60441,2.59758,2.60406,10500000.0
2007-10-17 16:49:00,2.60168,2.60437,2.60018,2.60437,8750000.0
2007-10-17 16:50:00,2.60236,2.603,2.59937,2.60294,8140000.0
2007-10-17 16:51:00,2.60224,2.60321,2.5986,2.60321,7500000.0
2007-10-17 16:52:00,2.598,2.6042,2.598,2.6042,8000000.0
2007-10-17 16:53:00,2.60097,2.6041,2.60074,2.60202,8500000.0
2007-10-17 16:54:00,2.60275,2.60354,2.59767,2.60116,11250000.0
2007-10-17 16:55:00,2.60375,2.60479,2.60155,2.60155,7250000.0
2007-10-17 16:56:00,2.60382,2.60504,2.60272,2.60504,7000000.0
2007-10-17 16:57:00,2.60271,2.60606,2.60231,2.60606,7130000.0
2007-10-17 16:58:00,2.6043,2.60697,2.60299,2.60664,10500000.0
2007-10-17 16:59:00,2.60638,2.60773,2.60098,2.60539,10880000.0
2007-10-17 17:00:00,2.60779,2.60779,2.60281,2.60642,7630000.0
2007-10-17 17:01:00,2.60607,2.60743,2.60023,2.60667,7250000.0
2007-10-17 17:02:00,2.60724,2.6082,2.6048,2.6048,6750000.0
2007-10-17 17:03:00,2.60494,2.60953,2.60399,2.60858,8750000.0
2007-10-17 17:04:00,2.60651,2.60794,2.60323,2.60794,6500000.0
2007-10-17 17:05:00,2.60672,2.60881,2.60314,2.60881,7630000.0
2007-10-17 17:06:00,2.60865,2.60904,2.60522,2.60806,12130000.0
2007-10-17 17:07:00,2.60797,2.60916,2.60387,2.60916,12130000.0
2007-10-17 17:08:00,2.60509,2.609,2.60509,2.60681,8000000.0
2007-10-17 17:09:00,2.60714,2.60946,2.60118,2.60946,6500000.0
2007-10-17 17:10:00,2.60475,2.61053,2.60475,2.60974,8250000.0
2007-10-17 17:11:00,2.60956,2.61005,2.60469,2.60933,5500000.0
2007-10-17 17:12:00,2.60734,2.60985,2.60734,2.60959,7380000.0
2007-10-17 17:13:00,2.61036,2.61169,2.60778,2.61169,7750000.0
2007-10-17 17:14:00,2.61091,2.61105,2.60577,2.60696,6250000.0
2007-10-17 17:15:00,2.60719,2.61069,2.60719,2.6102,14000000.0
2007-10-17 17:16:00,2.61139,2.61139,2.6081,2.61062,9500000.0
2007-10-17 17:17:00,2.61142,2.61142,2.60684,2.60937,6750000.0
2007-10-17 17:18:00,2.60972,2.60972,2.60553,2.60944,8130000.0
2007-10-17 17:19:00,2.60854,2.60983,2.60611,2.60725,12250000.0
2007-10-17 17:20:00,2.60925,2.60925,2.60652,2.60814,10750000.0
2007-10-17 17:21:00,2.60798,2.60822,2.60424,2.60796,9500000.0
2007-10-17 17:22:00,2.60943,2.60943,2.60612,2.60803,9010000.0
2007-10-17 17:23:00,2.6086,2.60927,2.60602,2.60772,12750000.0
2007-10-17 17:24:00,2.60697,2.60953,2.60538,2.60773,7500000.0
2007-10-17 17:25:00,2.60766,2.60901,2.60508,2.60541,8630000.0
2007-10-17 17:26:00,2.60625,2.6095,2.60625,2.6095,8880000.0
2007-10-17 17:27:00,2.60783,2.60836,2.60281,2.60822,9250000.0
2007-10-17 17:28:00,2.60845,2.60875,2.60723,2.60841,7130000.0
2007-10-17 17:29:00,2.60712,2.60902,2.60507,2.60902,6500000.0
2007-10-17 17:30:00,2.60964,2.61022,2.60534,2.60534,7630000.0
2007-10-17 17:31:00,2.60827,2.60954,2.60702,2.60954,5500000.0
2007-10-17 17:32:00,2.6074,2.61044,2.60644,2.60644,7000000.0
2007-10-17 17:33:00,2.60918,2.60966,2.60627,2.60892,8750000.0
2007-10-17 17:34:00,2.60977,2.60977,2.6046,2.60656,7000000.0
2007-10-17 17:35:00,2.60531,2.60805,2.60453,2.60697,5500000.0
2007-10-17 17:36:00,2.60706,2.60743,2.60352,2.60743,7130000.0
2007-10-17 17:37:00,2.60591,2.60687,2.60436,2.60441,8380000.0
2007-10-17 17:38:00,2.60524,2.60761,2.60328,2.6075,11630000.0
2007-10-17 17:39:00,2.60636,2.60676,2.60538,2.60538,7250000.0
2007-10-17 17:40:00,2.60565,2.60565,2.60222,2.60471,7750000.0
2007-10-17 17:41:00,2.60578,2.60621,2.60358,2.60621,10250000.0
2007-10-17 17:42:00,2.60625,2.60638,2.60355,2.60542,11000000.0
2007-10-17 17:43:00,2.6056,2.60663,2.60385,2.60663,6750000.0
2007-10-17 17:44:00,2.60702,2.60702,2.60242,2.60585,6000000.0
2007-10-17 17:45:00,2.60541,2.60592,2.60069,2.60508,6250000.0
2007-10-17 17:46:00,2.60658,2.60658,2.60092,2.6011,13630000.0
2007-10-17 17:47:00,2.60554,2.60554,2.59921,2.60443,6000000.0
2007-10-17 17:48:00,2.60541,2.60638,2.60056,2.60247,6000000.0
2007-10-17 17:49:00,2.60204,2.60657,2.59945,2.60081,11750000.0
2007-10-17 17:50:00,2.60548,2.60561,2.60136,2.60396,7000000.0
2007-10-17 17:51:00,2.60666,2.60666,2.60258,2.6035,10250000.0
2007-10-17 17:52:00,2.60301,2.60517,2.60278,2.60511,6000000.0
2007-10-17 17:53:00,2.60553,2.60576,2.59957,2.60509,14250000.0
2007-10-17 17:54:00,2.60318,2.60519,2.60206,2.60519,9130000.0
2007-10-17 17:55:00,2.60384,2.60525,2.60247,2.60268,5250000.0
2007-10-17 17:56:00,2.60421,2.60504,2.60039,2.60411,13000000.0
2007-10-17 17:57:00,2.59949,2.60455,2.59857,2.60118,6000000.0
2007-10-17 17:58:00,2.6053,2.6053,2.60036,2.60242,8500000.0
2007-10-17 17:59:00,2.60578,2.60591,2.6018,2.60249,7500000.0
2007-10-17 18:00:00,2.60614,2.60618,2.60085,2.60478,10750000.0
2007-10-17 18:01:00,2.60588,2.60702,2.60195,2.60414,10000000.0
2007-10-17 18:02:00,2.60531,2.60729,2.60394,2.60676,15000000.0
2007-10-17 18:03:00,2.60711,2.60711,2.60006,2.60317,5250000.0
2007-10-17 18:04:00,2.60591,2.60612,2.60336,2.60436,5750000.0
2007-10-17 18:05:00,2.60728,2.60728,2.60127,2.6065,9000000.0
2007-10-17 18:06:00,2.60559,2.6071,2.60306,2.60599,8000000.0
2007-10-17 18:07:00,2.60559,2.60639,2.60132,2.60346,8380000.0
2007-10-17 18:08:00,2.6066,2.6066,2.60104,2.60341,6250000.0
2007-10-17 18:09:00,2.60688,2.60688,2.60336,2.60429,11500000.0
2007-10-17 18:10:00,2.60446,2.60718,2.60394,2.60582,8250000.0
2007-10-17 18:11:00,2.60652,2.60679,2.60226,2.6058,7630000.0
2007-10-17 18:12:00,2.60662,2.60897,2.60366,2.60679,6130000.0
2007-10-17 18:13:00,2.60748,2.60748,2.60588,2.60737,6760000.0
2007-10-17 18:14:00,2.60788,2.60788,2.60393,2.6061,10630000.0
2007-10-17 18:15:00,2.60223,2.60772,2.60223,2.60635,9510000.0
2007-10-17 18:16:00,2.60744,2.60744,2.60194,2.60194,11000000.0
2007-10-17 18:17:00,2.60441,2.60788,2.60226,2.60596,17010000.0
2007-10-17 18:18:00,2.6041,2.60729,2.60134,2.60659,12010000.0
2007-10-17 18:19:00,2.60116,2.60771,2.60116,2.60658,5880000.0
2007-10-17 18:20:00,2.60744,2.60916,2.6043,2.60649,8630000.0
2007-10-17 18:21:00,2.60858,2.60875,2.60393,2.60584,7880000.0
2007-10-17 18:22:00,2.60571,2.60825,2.60301,2.60825,9500000.0
2007-10-17 18:23:00,2.61043,2.61043,2.60713,2.60951,6750000.0
2007-10-17 18:24:00,2.6096,2.60963,2.6042,2.60831,13380000.0
2007-10-17 18:25:00,2.60722,2.60929,2.60698,2.60724,6250000.0
2007-10-17 18:26:00,2.60517,2.61047,2.60517,2.61047,5500000.0
2007-10-17 18:27:00,2.60839,2.60873,2.60396,2.60873,6000000.0
2007-10-17 18:28:00,2.61016,2.61016,2.60565,2.60715,10750000.0
2007-10-17 18:29:00,2.60701,2.60883,2.6064,2.60764,5500000.0
2007-10-17 18:30:00,2.60929,2.60929,2.60281,2.60472,13500000.0
2007-10-17 18:31:00,2.60941,2.60941,2.60742,2.6092,9750000.0
2007-10-17 18:32:00,2.60927,2.60943,2.60321,2.60943,9000000.0
2007-10-17 18:33:00,2.60876,2.60876,2.60629,2.60629,6500000.0
2007-10-17 18:34:00,2.60959,2.60959,2.60436,2.60889,11000000.0
2007-10-17 18:35:00,2.60856,2.60878,2.60262,2.60878,5750000.0
2007-10-17 18:36:00,2.60784,2.60845,2.60459,2.60602,8130000.0
2007-10-17 18:37:00,2.60956,2.60956,2.6032,2.60605,9000000.0
2007-10-17 18:38:00,2.60958,2.60981,2.60305,2.60721,10000000.0
2007-10-17 18:39:00,2.60689,2.60875,2.60413,2.60598,7750000.0
2007-10-17 18:40:00,2.60565,2.60755,2.60319,2.60625,4880000.0
2007-10-17 18:41:00,2.60536,2.60817,2.60292,2.60333,7500000.0
2007-10-17 18:42:00,2.60682,2.60811,2.60285,2.60546,8630000.0
2007-10-17 18:43:00,2.60817,2.60817,2.60325,2.60593,10750000.0
2007-10-17 18:44:00,2.60771,2.60963,2.6037,2.60707,16750000.0
2007-10-17 18:45:00,2.60931,2.60931,2.60116,2.60695,7250000.0
2007-10-17 18:46:00,2.60699,2.60896,2.60196,2.60882,9500000.0
2007-10-17 18:47:00,2.60904,2.60956,2.60455,2.60956,7380000.0
2007-10-17 18:48:00,2.60591,2.60821,2.60204,2.60204,8750000.0
2007-10-17 18:49:00,2.60936,2.60936,2.60666,2.60666,9000000.0
2007-10-17 18:50:00,2.60818,2.60818,2.60638,2.60816,9250000.0
2007-10-17 18:51:00,2.60579,2.6081,2.60331,2.60331,9130000.0
2007-10-17 18:52:00,2.60579,2.60784,2.60277,2.60784,6750000.0
2007-10-17 18:53:00,2.6055,2.60859,2.60449,2.60623,8630000.0
2007-10-17 18:54:00,2.60656,2.608,2.60434,2.60727,10750000.0
2007-10-17 18:55:00,2.60704,2.60914,2.60327,2.60809,6000000.0
2007-10-17 18:56:00,2.60582,2.60823,2.60158,2.6062,10750000.0
2007-10-17 18:57:00,2.60855,2.60981,2.605,2.60871,8250000.0
2007-10-17 18:58:00,2.60671,2.60974,2.60581,2.60966,11750000.0
2007-10-17 18:59:00,2.60564,2.60956,2.60528,2.60643,5500000.0
2007-10-17 19:00:00,2.60632,2.60681,2.60206,2.60597,12130000.0
2007-10-17 19:01:00,2.60951,2.60951,2.60408,2.60672,8250000.0
2007-10-17 19:02:00,2.60903,2.6096,2.60204,2.60353,11750000.0
2007-10-17 19:03:00,2.6088,2.60992,2.60491,2.60618,7380000.0
2007-10-17 19:04:00,2.60778,2.60957,2.60457,2.60555,6260000.0
2007-10-17 19:05:00,2.60922,2.60975,2.60439,2.60648,6880000.0
2007-10-17 19:06:00,2.605,2.61067,2.605,2.60804,11000000.0
2007-10-17 19:07:00,2.60606,2.60959,2.60452,2.60452,8000000.0
2007-10-17 19:08:00,2.60505,2.6101,2.60505,2.60831,12010000.0
2007-10-17 19:09:00,2.60857,2.61153,2.60816,2.60816,6000000.0
2007-10-17 19:10:00,2.61063,2.6123,2.60958,2.6123,5500000.0
2007-10-17 19:11:00,2.61095,2.61299,2.60636,2.6105,13000000.0
2007-10-17 19:12:00,2.61055,2.61189,2.60905,2.60979,6000000.0
2007-10-17 19:13:00,2.61295,2.61295,2.60932,2.60984,5250000.0
2007-10-17 19:14:00,2.61046,2.61321,2.60952,2.60958,11130000.0
2007-10-17 19:15:00,2.61227,2.61227,2.6065,2.60796,12130000.0
2007-10-17 19:16:00,2.6085,2.612,2.60525,2.60952,15630000.0
2007-10-17 19:17:00,2.61008,2.6123,2.61008,2.6123,8250000.0
2007-10-17 19:18:00,2.60891,2.61108,2.60512,2.60845,12880000.0
2007-10-17 19:19:00,2.60844,2.61193,2.60761,2.60761,8000000.0
2007-10-17 19:20:00,2.61058,2.61122,2.60718,2.60945,9010000.0
2007-10-17 19:21:00,2.60791,2.61287,2.60424,2.60793,8000000.0
2007-10-17 19:22:00,2.60792,2.61228,2.60792,2.6115,8500000.0
2007-10-17 19:23:00,2.6088,2.61157,2.60869,2.61147,10380000.0
2007-10-17 19:24:00,2.61139,2.61158,2.60728,2.61068,9750000.0
2007-10-17 19:25:00,2.60819,2.6129,2.60396,2.6129,5500000.0
2007-10-17 19:26:00,2.61138,2.61292,2.60952,2.61145,5880000.0
2007-10-17 19:27:00,2.60699,2.61139,2.60699,2.61013,7500000.0
2007-10-17 19:28:00,2.60956,2.61206,2.60757,2.60879,8000000.0
2007-10-17 19:29:00,2.60966,2.61163,2.60725,2.60971,14250000.0
2007-10-17 19:30:00,2.6085,2.61201,2.6085,2.61033,6010000.0
2007-10-17 19:31:00,2.60725,2.61302,2.60463,2.61302,7000000.0
2007-10-17 19:32:00,2.61233,2.61246,2.60831,2.60953,7890000.0
2007-10-17 19:33:00,2.61212,2.61212,2.60557,2.60868,8750000.0
2007-10-17 19:34:00,2.61323,2.61373,2.61153,2.61341,11000000.0
2007-10-17 19:35:00,2.60932,2.61197,2.60703,2.61049,7880000.0
2007-10-17 19:36:00,2.60769,2.61443,2.60769,2.61443,8130000.0
2007-10-17 19:37:00,2.61022,2.61344,2.60783,2.61237,8880000.0
2007-10-17 19:38:00,2.61083,2.6121,2.60979,2.61084,9250000.0
2007-10-17 19:39:00,2.61107,2.61267,2.60831,2.61002,6500000.0
2007-10-17 19:40:00,2.61205,2.61205,2.60952,2.61183,8500000.0
2007-10-17 19:41:00,2.61047,2.61207,2.60696,2.61206,6000000.0
2007-10-17 19:42:00,2.61228,2.61259,2.61021,2.61021,7000000.0
2007-10-17 19:43:00,2.61143,2.61328,2.61143,2.61263,8250000.0
2007-10-17 19:44:00,2.60967,2.61216,2.60824,2.60931,7500000.0
2007-10-17 19:45:00,2.6125,2.6125,2.60693,2.61235,9500000.0
2007-10-17 19:46:00,2.61287,2.61287,2.61006,2.61006,6500000.0
2007-10-17 19:47:00,2.6095,2.6133,2.6095,2.61274,8380000.0
2007-10-17 19:48:00,2.61379,2.61379,2.61116,2.61264,8500000.0
2007-10-17 19:49:00,2.61273,2.61395,2.61057,2.61246,6880000.0
2007-10-17 19:50:00,2.61451,2.61453,2.60823,2.61453,8500000.0
2007-10-17 19:51:00,2.61325,2.61372,2.60713,2.61372,7250000.0
2007-10-17 19:52:00,2.60975,2.61423,2.60815,2.61423,10500000.0
2007-10-17 19:53:00,2.61103,2.61474,2.60938,2.61244,6760000.0
2007-10-17 19:54:00,2.61265,2.61447,2.6098,2.6098,6380000.0
2007-10-17 19:55:00,2.6117,2.61407,2.60973,2.61186,10880000.0
2007-10-17 19:56:00,2.61542,2.61542,2.60929,2.61476,9880000.0
2007-10-17 19:57:00,2.61248,2.61446,2.60671,2.60671,17000000.0
2007-10-17 19:58:00,2.61362,2.61457,2.61053,2.61053,8380000.0
2007-10-17 19:59:00,2.61215,2.6141,2.6087,2.6141,5250000.0
2007-10-17 20:00:00,2.61379,2.61421,2.61045,2.61421,9000000.0
2007-10-17 20:01:00,2.61277,2.61459,2.60901,2.60901,11750000.0
2007-10-17 20:02:00,2.61067,2.61489,2.61067,2.61098,9500000.0
2007-10-17 20:03:00,2.61357,2.61396,2.61016,2.61107,7250000.0
2007-10-17 20:04:00,2.61451,2.61462,2.6124,2.6124,6130000.0
2007-10-17 20:05:00,2.61355,2.61451,2.61127,2.61447,9500000.0
2007-10-17 20:06:00,2.60914,2.61427,2.60823,2.61193,8010000.0
2007-10-17 20:07:00,2.6136,2.61626,2.61303,2.61303,10000000.0
2007-10-17 20:08:00,2.61286,2.61543,2.61099,2.61099,8000000.0
2007-10-17 20:09:00,2.61346,2.6154,2.61071,2.61499,11130000.0
2007-10-17 20:10:00,2.61426,2.61595,2.61182,2.61433,6380000.0
2007-10-17 20:11:00,2.61428,2.61624,2.60939,2.61469,8250000.0
2007-10-17 20:12:00,2.61681,2.61681,2.61268,2.61546,6500000.0
2007-10-17 20:13:00,2.61151,2.61587,2.61151,2.61543,7000000.0
2007-10-17 20:14:00,2.61404,2.61677,2.61256,2.61377,12000000.0
2007-10-17 20:15:00,2.61428,2.616,2.61235,2.61341,7130000.0
2007-10-17 20:16:00,2.61381,2.6155,2.61217,2.61371,12250000.0
2007-10-17 20:17:00,2.61389,2.61476,2.60947,2.61359,7000000.0
2007-10-17 20:18:00,2.61514,2.61578,2.61075,2.61578,7000000.0
2007-10-17 20:19:00,2.61577,2.61577,2.61317,2.61558,6000000.0
2007-10-17 20:20:00,2.61322,2.61627,2.6097,2.61627,6500000.0
2007-10-17 20:21:00,2.61539,2.61547,2.61201,2.61201,8760000.0
2007-10-17 20:22:00,2.61398,2.61536,2.61303,2.61449,6630000.0
2007-10-17 20:23:00,2.61381,2.61553,2.611,2.61195,6630000.0
2007-10-17 20:24:00,2.61558,2.61568,2.61086,2.61086,11250000.0
2007-10-17 20:25:00,2.61546,2.61579,2.612,2.61527,9500000.0
2007-10-17 20:26:00,2.61246,2.61565,2.6086,2.60941,10250000.0
2007-10-17 20:27:00,2.6108,2.61585,2.60961,2.61393,8250000.0
2007-10-17 20:28:00,2.61598,2.61598,2.61061,2.61352,5380000.0
2007-10-17 20:29:00,2.6131,2.61553,2.61129,2.61218,9130000.0
2007-10-17 20:30:00,2.61484,2.61617,2.61136,2.61617,12250000.0
2007-10-17 20:31:00,2.61407,2.61587,2.60898,2.60898,8880000.0
2007-10-17 20:32:00,2.61449,2.61449,2.60943,2.61379,4750000.0
2007-10-17 20:33:00,2.6157,2.6159,2.61047,2.61245,10750000.0
2007-10-17 20:34:00,2.6155,2.61855,2.6155,2.61708,6250000.0
2007-10-17 20:35:00,2.61328,2.61604,2.61199,2.61604,5500000.0
2007-10-17 20:36:00,2.61348,2.61621,2.61348,2.61621,6380000.0
2007-10-17 20:37:00,2.61231,2.61232,2.6086,2.61058,8750000.0
2007-10-17 20:38:00,2.61639,2.61639,2.61272,2.6163,14760000.0
2007-10-17 20:39:00,2.61157,2.61494,2.61019,2.61019,5750000.0
2007-10-17 20:40:00,2.61411,2.61641,2.60945,2.61362,11750000.0
2007-10-17 20:41:00,2.61278,2.61489,2.61221,2.61423,7750000.0
2007-10-17 20:42:00,2.61182,2.61519,2.61137,2.61227,10130000.0
2007-10-17 20:43:00,2.61522,2.61542,2.61387,2.61538,7750000.0
2007-10-17 20:44:00,2.61576,2.61681,2.61009,2.61238,10880000.0
2007-10-17 20:45:00,2.61415,2.6161,2.61247,2.61247,7000000.0
2007-10-17 20:46:00,2.60974,2.61423,2.60974,2.61175,6000000.0
2007-10-17 20:47:00,2.61339,2.61432,2.61133,2.61133,7750000.0
2007-10-17 20:48:00,2.61346,2.61481,2.60903,2.61217,7500000.0
2007-10-17 20:49:00,2.61242,2.61539,2.61116,2.61539,10000000.0
2007-10-17 20:50:00,2.61125,2.61516,2.6105,2.61193,10500000.0
2007-10-17 20:51:00,2.61304,2.61531,2.61304,2.61531,7000000.0
2007-10-17 20:52:00,2.61574,2.61574,2.60637,2.61204,6630000.0
2007-10-17 20:53:00,2.61473,2.61482,2.60768,2.61058,7000000.0
2007-10-17 20:54:00,2.61056,2.6148,2.61056,2.61442,9250000.0
2007-10-17 20:55:00,2.6117,2.61439,2.60755,2.61376,9750000.0
2007-10-17 20:56:00,2.6145,2.6145,2.60869,2.61325,8250000.0
2007-10-17 20:57:00,2.61221,2.61478,2.61043,2.61174,7250000.0
2007-10-17 20:58:00,2.61303,2.61319,2.60727,2.60892,6000000.0
2007-10-17 20:59:00,2.61448,2.61448,2.60711,2.61158,11000000.0
2007-10-17 21:00:00,2.61253,2.61399,2.61049,2.61307,6750000.0
2007-10-17 21:01:00,2.61217,2.61374,2.61217,2.61227,5750000.0
2007-10-17 21:02:00,2.60999,2.61375,2.60835,2.60835,11000000.0
2007-10-17 21:03:00,2.61347,2.6146,2.61311,2.61387,10630000.0
2007-10-17 21:04:00,2.61344,2.61492,2.61198,2.61321,5500000.0
2007-10-17 21:05:00,2.61568,2.61572,2.61145,2.61212,8250000.0
2007-10-17 21:06:00,2.61271,2.61421,2.60946,2.60946,7000000.0
2007-10-17 21:07:00,2.6125,2.61471,2.61016,2.61471,7510000.0
2007-10-17 21:08:00,2.6121,2.61434,2.61134,2.61277,12380000.0
2007-10-17 21:09:00,2.60976,2.6149,2.60976,2.61269,9000000.0
2007-10-17 21:10:00,2.61489,2.61523,2.6091,2.61335,8000000.0
2007-10-17 21:11:00,2.61275,2.61539,2.61215,2.61539,5500000.0
2007-10-17 21:12:00,2.61508,2.61508,2.60735,2.60735,7000000.0
2007-10-17 21:13:00,2.6121,2.61502,2.61116,2.61412,11500000.0
2007-10-17 21:14:00,2.61263,2.61429,2.60906,2.60906,5500000.0
2007-10-17 21:15:00,2.61433,2.61433,2.60946,2.61002,10750000.0
2007-10-17 21:16:00,2.6121,2.61405,2.60881,2.61119,6000000.0
2007-10-17 21:17:00,2.61165,2.61298,2.609,2.609,7880000.0
2007-10-17 21:18:00,2.61211,2.61313,2.60921,2.61313,7000000.0
2007-10-17 21:19:00,2.61329,2.61355,2.61007,2.61355,8750000.0
2007-10-17 21:20:00,2.6123,2.61385,2.60725,2.61349,7750000.0
2007-10-17 21:21:00,2.60895,2.6119,2.60864,2.60981,9880000.0
2007-10-17 21:22:00,2.60889,2.60989,2.60448,2.60942,11890000.0
2007-10-17 21:23:00,2.60708,2.61078,2.60708,2.60868,5880000.0
2007-10-17 21:24:00,2.61019,2.61019,2.60658,2.60888,7880000.0
2007-10-17 21:25:00,2.60497,2.6111,2.60497,2.60885,7880000.0
2007-10-17 21:26:00,2.60573,2.61031,2.60573,2.61023,7750000.0
2007-10-17 21:27:00,2.60666,2.61005,2.60641,2.6077,6500000.0
2007-10-17 21:28:00,2.60901,2.61044,2.60537,2.61014,6000000.0
2007-10-17 21:29:00,2.61059,2.61159,2.60499,2.60893,8750000.0
2007-10-17 21:30:00,2.60885,2.61066,2.60578,2.61066,7750000.0
2007-10-17 21:31:00,2.60716,2.61087,2.60716,2.60849,11000000.0
2007-10-17 21:32:00,2.60745,2.61062,2.60602,2.60797,8000000.0
2007-10-17 21:33:00,2.60824,2.61112,2.60789,2.60937,5500000.0
2007-10-17 21:34:00,2.61035,2.61276,2.61027,2.6108,5250000.0
2007-10-17 21:35:00,2.60547,2.6121,2.60547,2.61196,10500000.0
2007-10-17 21:36:00,2.6107,2.61232,2.61033,2.61232,7750000.0
2007-10-17 21:37:00,2.6093,2.61235,2.60894,2.61218,5250000.0
2007-10-17 21:38:00,2.61085,2.6128,2.60974,2.61007,9250000.0
2007-10-17 21:39:00,2.61274,2.61359,2.61081,2.61132,6000000.0
2007-10-17 21:40:00,2.61253,2.61332,2.61253,2.61302,7250000.0
2007-10-17 21:41:00,2.61183,2.61278,2.60783,2.61278,9500000.0
2007-10-17 21:42:00,2.61061,2.61212,2.61014,2.61014,6750000.0
2007-10-17 21:43:00,2.60999,2.61217,2.60999,2.61217,7250000.0
2007-10-17 21:44:00,2.61255,2.6126,2.60892,2.60892,6130000.0
2007-10-17 21:45:00,2.61009,2.61244,2.60855,2.60855,11000000.0
2007-10-17 21:46:00,2.60793,2.61209,2.60793,2.60939,6500000.0
2007-10-17 21:47:00,2.61054,2.61215,2.60846,2.612,7750000.0
2007-10-17 21:48:00,2.60871,2.61115,2.60615,2.61006,12500000.0
2007-10-17 21:49:00,2.60632,2.60922,2.60461,2.60709,9750000.0
2007-10-17 21:50:00,2.60643,2.60864,2.60643,2.60752,6000000.0
2007-10-17 21:51:00,2.60938,2.60941,2.6049,2.60782,11750000.0
2007-10-17 21:52:00,2.6056,2.60788,2.60378,2.60758,5130000.0
2007-10-17 21:53:00,2.60917,2.61089,2.60723,2.60723,7500000.0
2007-10-17 21:54:00,2.60775,2.60908,2.60594,2.60782,11750000.0
2007-10-17 21:55:00,2.60632,2.6081,2.60389,2.60743,9000000.0
2007-10-17 21:56:00,2.60858,2.60858,2.60399,2.6085,5750000.0
2007-10-17 21:57:00,2.61029,2.6171,2.60556,2.60556,8000000.0
2007-10-17 21:58:00,2.6096,2.6096,2.60585,2.60632,6130000.0
2007-10-17 21:59:00,2.60403,2.60926,2.60403,2.60909,8500000.0
2007-10-17 22:00:00,2.60751,2.60804,2.60437,2.60437,6750000.0
2007-10-17 22:01:00,2.60782,2.60782,2.60604,2.6068,5750000.0
2007-10-17 22:03:00,2.60667,2.60886,2.60338,2.60638,8000000.0
2007-10-17 22:04:00,2.60878,2.60931,2.60618,2.60747,7250000.0
2007-10-17 22:05:00,2.60546,2.60546,2.60186,2.60186,6000000.0
2007-10-17 22:06:00,2.60885,2.60885,2.60234,2.60819,8130000.0
2007-10-17 22:07:00,2.60692,2.6088,2.6053,2.60579,7000000.0
2007-10-17 22:08:00,2.60741,2.60788,2.60299,2.60788,8500000.0
2007-10-17 22:09:00,2.60306,2.60775,2.60306,2.60555,10500000.0
2007-10-17 22:10:00,2.60479,2.6074,2.60208,2.60208,6250000.0
2007-10-17 22:11:00,2.6032,2.60757,2.6032,2.60568,5250000.0
2007-10-17 22:12:00,2.60388,2.60725,2.60388,2.60725,6250000.0
2007-10-17 22:13:00,2.60483,2.60782,2.59936,2.60713,6880000.0
2007-10-17 22:14:00,2.60375,2.60727,2.60327,2.60582,5750000.0
2007-10-17 22:15:00,2.60452,2.60452,2.6006,2.60419,8250000.0
2007-10-17 22:16:00,2.60795,2.60801,2.60185,2.60185,4000000.0
2007-10-17 22:17:00,2.60562,2.60723,2.6016,2.60633,11250000.0
2007-10-17 22:18:00,2.60311,2.60515,2.60311,2.60443,10000000.0
2007-10-17 22:19:00,2.60276,2.60662,2.60276,2.60535,5750000.0
2007-10-17 22:20:00,2.60388,2.60551,2.60057,2.60057,11000000.0
2007-10-17 22:21:00,2.60469,2.60558,2.60385,2.60558,5250000.0
2007-10-17 22:22:00,2.6056,2.6056,2.6012,2.60398,6750000.0
2007-10-17 22:23:00,2.6063,2.6063,2.60281,2.60401,9750000.0
2007-10-17 22:24:00,2.60244,2.60598,2.60208,2.6058,7500000.0
2007-10-17 22:25:00,2.60383,2.60468,2.60088,2.60316,8250000.0
2007-10-17 22:26:00,2.60279,2.60606,2.60073,2.60218,10750000.0
2007-10-17 22:27:00,2.6021,2.6061,2.60159,2.60191,8500000.0
2007-10-17 22:28:00,2.60509,2.60519,2.59976,2.60519,7750000.0
2007-10-17 22:29:00,2.60679,2.60679,2.59916,2.60444,6500000.0
2007-10-17 22:30:00,2.6045,2.605,2.59828,2.59828,6250000.0
2007-10-17 22:31:00,2.60238,2.60524,2.601,2.60317,6000000.0
2007-10-17 22:32:00,2.60239,2.60561,2.60239,2.60266,7500000.0
2007-10-17 22:33:00,2.60399,2.60587,2.60083,2.60083,8510000.0
2007-10-17 22:34:00,2.60428,2.60461,2.60075,2.60457,7750000.0
2007-10-17 22:35:00,2.5976,2.60484,2.5976,2.602,5750000.0
2007-10-17 22:36:00,2.60474,2.60474,2.59894,2.59894,8000000.0
2007-10-17 22:37:00,2.60581,2.60581,2.59955,2.60347,7880000.0
2007-10-17 22:38:00,2.60275,2.60491,2.60268,2.60308,7000000.0
2007-10-17 22:39:00,2.60229,2.60503,2.59915,2.59915,6250000.0
2007-10-17 22:40:00,2.60415,2.60447,2.602,2.60447,5500000.0
2007-10-17 22:41:00,2.60496,2.60512,2.60232,2.60279,7130000.0
2007-10-17 22:42:00,2.60379,2.60445,2.59847,2.59847,5500000.0
2007-10-17 22:43:00,2.60052,2.60528,2.59924,2.60447,11000000.0
2007-10-17 22:44:00,2.60267,2.60541,2.60072,2.60541,6750000.0
2007-10-17 22:45:00,2.60349,2.60472,2.60149,2.60472,11880000.0
2007-10-17 22:46:00,2.60295,2.60544,2.60003,2.60485,7880000.0
2007-10-17 22:47:00,2.60391,2.60468,2.59941,2.60245,5630000.0
2007-10-17 22:48:00,2.60211,2.60555,2.60148,2.60197,11500000.0
2007-10-17 22:49:00,2.6039,2.60545,2.60095,2.6023,6380000.0
2007-10-17 22:50:00,2.60518,2.60518,2.599,2.60418,10250000.0
2007-10-17 22:51:00,2.60183,2.60556,2.59855,2.60556,13500000.0
2007-10-17 22:52:00,2.60183,2.60542,2.6014,2.60526,6130000.0
2007-10-17 22:53:00,2.60435,2.60494,2.59987,2.60255,8250000.0
2007-10-17 22:54:00,2.60516,2.60553,2.60123,2.60553,8500000.0
2007-10-17 22:55:00,2.60348,2.60457,2.6016,2.60244,9260000.0
2007-10-17 22:56:00,2.60312,2.60578,2.60028,2.60577,6380000.0
2007-10-17 22:57:00,2.60352,2.60553,2.60213,2.60553,5750000.0
2007-10-17 22:58:00,2.60147,2.60267,2.59937,2.60221,6750000.0
2007-10-17 22:59:00,2.60249,2.60511,2.601,2.6042,6500000.0
2007-10-17 23:00:00,2.60219,2.60567,2.60046,2.60567,7630000.0
2007-10-17 23:01:00,2.60361,2.60511,2.60122,2.60511,8000000.0
2007-10-17 23:02:00,2.60443,2.60486,2.6017,2.60411,10250000.0
2007-10-17 23:03:00,2.60526,2.60541,2.60136,2.6046,6880000.0
2007-10-17 23:04:00,2.6041,2.60606,2.60248,2.60606,7250000.0
2007-10-17 23:05:00,2.60447,2.60523,2.60225,2.60523,8500000.0
2007-10-17 23:06:00,2.60903,2.60913,2.60539,2.60612,5500000.0
2007-10-17 23:07:00,2.60282,2.60568,2.60119,2.60172,9750000.0
2007-10-17 23:08:00,2.60502,2.60704,2.60328,2.60549,10000000.0
2007-10-17 23:09:00,2.6047,2.60683,2.60258,2.60445,10500000.0
2007-10-17 23:10:00,2.60533,2.60591,2.60288,2.60288,7500000.0
2007-10-17 23:11:00,2.60402,2.60402,2.60308,2.60345,7500000.0
2007-10-17 23:12:00,2.60599,2.60816,2.60378,2.60726,6500000.0
2007-10-17 23:13:00,2.60511,2.60717,2.60301,2.60717,6250000.0
2007-10-17 23:14:00,2.60609,2.60789,2.60429,2.60527,9250000.0
2007-10-17 23:15:00,2.60111,2.60695,2.60111,2.60548,13500000.0
2007-10-17 23:16:00,2.6043,2.60437,2.60208,2.60208,7750000.0
2007-10-17 23:17:00,2.60407,2.6052,2.60407,2.60464,5250000.0
2007-10-17 23:18:00,2.60443,2.60646,2.6043,2.60564,6250000.0
2007-10-17 23:19:00,2.60578,2.60593,2.60345,2.60517,8510000.0
2007-10-17 23:20:00,2.60625,2.60665,2.60283,2.60464,9000000.0
2007-10-17 23:21:00,2.60604,2.60691,2.60392,2.60691,6130000.0
2007-10-17 23:22:00,2.60519,2.60739,2.60244,2.6065,7500000.0
2007-10-17 23:23:00,2.60755,2.60755,2.60156,2.60596,7130000.0
2007-10-17 23:24:00,2.60502,2.60612,2.60162,2.60427,9130000.0
2007-10-17 23:25:00,2.60636,2.60753,2.60143,2.60143,8750000.0
2007-10-17 23:26:00,2.60603,2.60778,2.60369,2.60369,9250000.0
2007-10-17 23:27:00,2.60443,2.60673,2.60205,2.60597,5500000.0
2007-10-17 23:28:00,2.60592,2.60632,2.60288,2.60413,9000000.0
2007-10-17 23:29:00,2.60094,2.60623,2.60094,2.60241,7760000.0
2007-10-17 23:30:00,2.60224,2.60689,2.60224,2.60418,8130000.0
2007-10-17 23:31:00,2.60471,2.60597,2.60198,2.60597,7250000.0
2007-10-17 23:32:00,2.60635,2.60692,2.60093,2.60457,9750000.0
2007-10-17 23:33:00,2.60288,2.6064,2.60288,2.60605,5630000.0
2007-10-17 23:34:00,2.60391,2.60602,2.60129,2.60581,7630000.0
2007-10-17 23:35:00,2.60537,2.60587,2.60336,2.60506,6250000.0
2007-10-17 23:36:00,2.60434,2.60574,2.60066,2.60306,9000000.0
2007-10-17 23:37:00,2.60242,2.60581,2.60242,2.60581,5250000.0
2007-10-17 23:38:00,2.60413,2.60522,2.59955,2.60506,8500000.0
2007-10-17 23:39:00,2.60059,2.60472,2.60059,2.60417,8880000.0
2007-10-17 23:40:00,2.60399,2.6046,2.60196,2.60377,6750000.0
2007-10-17 23:41:00,2.60539,2.60539,2.60335,2.60335,5750000.0
2007-10-17 23:42:00,2.60136,2.60467,2.59998,2.6027,9630000.0
2007-10-17 23:43:00,2.6061,2.6061,2.60257,2.60504,8750000.0
2007-10-17 23:44:00,2.60254,2.60694,2.6011,2.60548,8500000.0
2007-10-17 23:45:00,2.60244,2.60342,2.60066,2.60292,9250000.0
2007-10-17 23:46:00,2.60382,2.60382,2.60022,2.60291,7750000.0
2007-10-17 23:47:00,2.60317,2.60455,2.59978,2.60353,7000000.0
2007-10-17 23:48:00,2.60133,2.60448,2.60133,2.60266,8130000.0
2007-10-17 23:49:00,2.60326,2.60326,2.59856,2.60317,6750000.0
2007-10-17 23:50:00,2.60366,2.60549,2.59841,2.60254,8500000.0
2007-10-17 23:51:00,2.6035,2.60415,2.59916,2.60184,8000000.0
2007-10-17 23:52:00,2.60552,2.60563,2.60233,2.60233,10250000.0
2007-10-17 23:53:00,2.60104,2.60458,2.59772,2.60458,9380000.0
2007-10-17 23:54:00,2.60229,2.60317,2.59914,2.60175,6380000.0
2007-10-17 23:55:00,2.60198,2.60505,2.60198,2.60405,8250000.0
2007-10-17 23:56:00,2.60435,2.60435,2.60188,2.60188,9000000.0
2007-10-17 23:57:00,2.60492,2.60498,2.60084,2.60362,12250000.0
2007-10-17 23:58:00,2.60224,2.60254,2.59814,2.60118,7750000.0
2007-10-17 23:59:00,2.60329,2.60329,2.60162,2.60231,9250000.0
2007-10-18 00:00:00,2.602,2.60448,2.60044,2.60044,10880000.0
2007-10-18 00:01:00,2.6017,2.60235,2.59826,2.60131,6250000.0
2007-10-18 00:02:00,2.60225,2.60257,2.60103,2.6013,11750000.0
2007-10-18 00:03:00,2.59863,2.60283,2.59863,2.60233,8750000.0
2007-10-18 00:04:00,2.60125,2.60367,2.60081,2.60175,12500000.0
2007-10-18 00:05:00,2.60067,2.60442,2.60067,2.6008,10250000.0
2007-10-18 00:06:00,2.60439,2.60483,2.59995,2.6034,9130000.0
2007-10-18 00:07:00,2.5985,2.60416,2.5985,2.60416,5250000.0
2007-10-18 00:08:00,2.60362,2.60362,2.59938,2.59938,6130000.0
2007-10-18 00:09:00,2.59952,2.60352,2.59952,2.60244,6880000.0
2007-10-18 00:10:00,2.60145,2.60281,2.59731,2.60281,11630000.0
2007-10-18 00:11:00,2.60038,2.60287,2.59882,2.6022,18500000.0
2007-10-18 00:12:00,2.602,2.60314,2.5991,2.6025,8750000.0
2007-10-18 00:13:00,2.60026,2.60296,2.59899,2.60048,6880000.0
2007-10-18 00:14:00,2.60319,2.60319,2.59664,2.60168,10250000.0
2007-10-18 00:15:00,2.60179,2.60248,2.60107,2.60194,7250000.0
2007-10-18 00:16:00,2.60135,2.60397,2.59898,2.60033,12500000.0
2007-10-18 00:17:00,2.60085,2.60279,2.59865,2.60201,7750000.0
2007-10-18 00:18:00,2.60196,2.60348,2.60108,2.60108,6380000.0
2007-10-18 00:19:00,2.60342,2.60342,2.60027,2.60027,8500000.0
2007-10-18 00:20:00,2.60146,2.6033,2.5999,2.6033,9750000.0
2007-10-18 00:21:00,2.60338,2.60394,2.59717,2.60229,8000000.0
2007-10-18 00:22:00,2.60393,2.60393,2.6026,2.6026,5250000.0
2007-10-18 00:23:00,2.59898,2.60452,2.59883,2.60243,12250000.0
2007-10-18 00:24:00,2.6026,2.60287,2.60052,2.60282,7000000.0
2007-10-18 00:25:00,2.60151,2.60386,2.60057,2.60057,9750000.0
2007-10-18 00:26:00,2.6003,2.60335,2.60016,2.60133,6750000.0
2007-10-18 00:27:00,2.60162,2.603,2.59885,2.60089,6750000.0
2007-10-18 00:28:00,2.59916,2.60298,2.5985,2.59946,11000000.0
2007-10-18 00:29:00,2.59976,2.6033,2.59918,2.60262,11380000.0
2007-10-18 00:30:00,2.60212,2.60298,2.59793,2.6022,8250000.0
2007-10-18 00:31:00,2.5963,2.60143,2.5963,2.59828,7250000.0
2007-10-18 00:32:00,2.60244,2.60385,2.59959,2.60081,10250000.0
2007-10-18 00:33:00,2.59998,2.60311,2.59889,2.60209,10000000.0
2007-10-18 00:34:00,2.60194,2.60324,2.59754,2.60297,7250000.0
2007-10-18 00:35:00,2.60186,2.60368,2.60004,2.60368,5500000.0
2007-10-18 00:36:00,2.60205,2.604,2.59809,2.604,9000000.0
2007-10-18 00:37:00,2.60292,2.60366,2.60186,2.60366,8750000.0
2007-10-18 00:38:00,2.6034,2.60399,2.59995,2.60164,11500000.0
2007-10-18 00:39:00,2.60073,2.6035,2.60034,2.60163,6250000.0
2007-10-18 00:40:00,2.60417,2.60417,2.59939,2.6024,5500000.0
2007-10-18 00:41:00,2.59842,2.60324,2.59842,2.59972,5750000.0
2007-10-18 00:42:00,2.6025,2.60455,2.59984,2.60338,9250000.0
2007-10-18 00:43:00,2.59877,2.60363,2.59877,2.60306,7000000.0
2007-10-18 00:44:00,2.59849,2.60342,2.59849,2.60341,5250000.0
2007-10-18 00:45:00,2.60178,2.60382,2.59914,2.60277,10250000.0
2007-10-18 00:46:00,2.60117,2.6031,2.60022,2.60052,11000000.0
2007-10-18 00:47:00,2.60343,2.60343,2.59662,2.60248,7750000.0
2007-10-18 00:48:00,2.59868,2.60329,2.59868,2.6017,6000000.0
2007-10-18 00:49:00,2.59988,2.60087,2.59822,2.59918,9500000.0
2007-10-18 00:50:00,2.60168,2.60268,2.59892,2.60232,5250000.0
2007-10-18 00:51:00,2.5991,2.60307,2.59798,2.60122,8630000.0
2007-10-18 00:52:00,2.60083,2.60363,2.60083,2.60305,5500000.0
2007-10-18 00:53:00,2.6047,2.6047,2.59988,2.59991,18510000.0
2007-10-18 00:54:00,2.60269,2.60336,2.60038,2.60284,12750000.0
2007-10-18 00:55:00,2.60051,2.60306,2.59875,2.59931,10750000.0
2007-10-18 00:56:00,2.60236,2.60289,2.59977,2.60065,5250000.0
2007-10-18 00:57:00,2.60204,2.60368,2.59965,2.6015,11750000.0
2007-10-18 00:58:00,2.60376,2.60376,2.60016,2.60061,10500000.0
2007-10-18 00:59:00,2.6019,2.60317,2.60186,2.60265,9130000.0
2007-10-18 01:00:00,2.5968,2.60198,2.5968,2.60198,7880000.0
2007-10-18 01:01:00,2.60068,2.60359,2.59467,2.59826,4500000.0
2007-10-18 01:02:00,2.60147,2.60289,2.59833,2.60036,8500000.0
2007-10-18 01:03:00,2.601,2.60299,2.60021,2.60274,11500000.0
2007-10-18 01:04:00,2.60234,2.60403,2.59788,2.602,19630000.0
2007-10-18 01:05:00,2.60135,2.60265,2.59941,2.60191,9500000.0
2007-10-18 01:06:00,2.60373,2.60373,2.59975,2.60326,11000000.0
2007-10-18 01:07:00,2.60018,2.60298,2.59709,2.59709,8880000.0
2007-10-18 01:08:00,2.60231,2.60331,2.60108,2.60198,5250000.0
2007-10-18 01:09:00,2.60328,2.60479,2.59679,2.59679,9000000.0
2007-10-18 01:10:00,2.60149,2.60339,2.6002,2.60256,6250000.0
2007-10-18 01:11:00,2.6009,2.60379,2.59983,2.60379,6500000.0
2007-10-18 01:12:00,2.6018,2.60418,2.6018,2.60314,7250000.0
2007-10-18 01:13:00,2.60408,2.60408,2.59801,2.60304,10380000.0
2007-10-18 01:14:00,2.60231,2.60376,2.59997,2.59997,10000000.0
2007-10-18 01:15:00,2.60205,2.60237,2.59847,2.60234,7000000.0
2007-10-18 01:16:00,2.60246,2.60303,2.59762,2.60116,6500000.0
2007-10-18 01:17:00,2.59988,2.60363,2.59711,2.60363,6880000.0
2007-10-18 01:18:00,2.60262,2.60301,2.59809,2.60214,9130000.0
2007-10-18 01:19:00,2.60249,2.60354,2.60157,2.60354,6880000.0
2007-10-18 01:20:00,2.60283,2.60395,2.60195,2.60195,6630000.0
2007-10-18 01:21:00,2.602,2.6036,2.59934,2.60333,8750000.0
2007-10-18 01:22:00,2.59896,2.60298,2.59716,2.59716,12630000.0
2007-10-18 01:23:00,2.60134,2.60376,2.59729,2.60376,11640000.0
2007-10-18 01:24:00,2.60367,2.60367,2.60036,2.6014,8130000.0
2007-10-18 01:25:00,2.6031,2.6031,2.59684,2.59828,8750000.0
2007-10-18 01:26:00,2.60251,2.60426,2.60196,2.60196,7000000.0
2007-10-18 01:27:00,2.60103,2.603,2.59762,2.60155,11750000.0
2007-10-18 01:28:00,2.60308,2.60591,2.60243,2.60438,9000000.0
2007-10-18 01:29:00,2.60341,2.60506,2.60289,2.60506,8250000.0
2007-10-18 01:30:00,2.60334,2.60452,2.6016,2.6016,11750000.0
2007-10-18 01:31:00,2.60234,2.60554,2.60058,2.6045,11750000.0
2007-10-18 01:32:00,2.6029,2.60483,2.5969,2.60483,8380000.0
2007-10-18 01:33:00,2.60416,2.60443,2.6008,2.60337,12130000.0
2007-10-18 01:34:00,2.59962,2.60373,2.59962,2.60289,9750000.0
2007-10-18 01:35:00,2.6032,2.60541,2.60287,2.60541,8250000.0
2007-10-18 01:36:00,2.60452,2.60452,2.6012,2.6016,8000000.0
2007-10-18 01:37:00,2.60176,2.60594,2.59866,2.60414,11000000.0
2007-10-18 01:38:00,2.60554,2.60554,2.60254,2.60254,5250000.0
2007-10-18 01:39:00,2.60294,2.60376,2.59936,2.60271,5250000.0
2007-10-18 01:40:00,2.60322,2.60323,2.60042,2.60203,7510000.0
2007-10-18 01:41:00,2.60283,2.60549,2.60182,2.60182,6000000.0
2007-10-18 01:42:00,2.60101,2.60471,2.60101,2.60202,8500000.0
2007-10-18 01:43:00,2.60456,2.60456,2.60054,2.60196,5750000.0
2007-10-18 01:44:00,2.60314,2.60398,2.60245,2.60255,5500000.0
2007-10-18 01:45:00,2.6007,2.60393,2.6007,2.60393,8880000.0
2007-10-18 01:46:00,2.60096,2.60409,2.60025,2.60263,11130000.0
2007-10-18 01:47:00,2.60323,2.60523,2.60034,2.60371,10500000.0
2007-10-18 01:48:00,2.60304,2.60318,2.59895,2.602,6250000.0
2007-10-18 01:49:00,2.6027,2.60396,2.6003,2.60238,8500000.0
2007-10-18 01:50:00,2.60266,2.60352,2.60042,2.60271,10500000.0
2007-10-18 01:51:00,2.60546,2.60546,2.60135,2.60251,6250000.0
2007-10-18 01:52:00,2.59724,2.60232,2.59724,2.60232,9010000.0
2007-10-18 01:53:00,2.60025,2.60422,2.60025,2.60292,6250000.0
2007-10-18 01:54:00,2.6051,2.6051,2.60118,2.60118,12880000.0
2007-10-18 01:55:00,2.60358,2.60741,2.60301,2.60526,10750000.0
2007-10-18 01:56:00,2.6029,2.60527,2.60094,2.60094,6250000.0
2007-10-18 01:57:00,2.60403,2.60451,2.60108,2.60217,10380000.0
2007-10-18 01:58:00,2.60174,2.60388,2.60174,2.60366,9000000.0
2007-10-18 02:00:00,2.60365,2.60548,2.60365,2.60444,7750000.0
2007-10-18 02:01:00,2.60311,2.6047,2.60219,2.60219,11500000.0
2007-10-18 02:02:00,2.60453,2.60453,2.59949,2.60062,8630000.0
2007-10-18 02:03:00,2.60344,2.60525,2.60035,2.60525,15500000.0
2007-10-18 02:04:00,2.6017,2.60519,2.60129,2.60339,17750000.0
2007-10-18 02:05:00,2.60484,2.60588,2.60087,2.60482,11000000.0
2007-10-18 02:06:00,2.60147,2.60469,2.59914,2.59992,11890000.0
2007-10-18 02:07:00,2.60524,2.60524,2.60091,2.60422,5630000.0
2007-10-18 02:08:00,2.60298,2.60589,2.59833,2.60589,5250000.0
2007-10-18 02:09:00,2.60318,2.60495,2.60136,2.60189,8500000.0
2007-10-18 02:10:00,2.60183,2.60612,2.60106,2.60521,6380000.0
2007-10-18 02:11:00,2.60436,2.60505,2.60153,2.60153,7250000.0
2007-10-18 02:12:00,2.60296,2.6053,2.60206,2.60475,9250000.0
2007-10-18 02:13:00,2.60106,2.60622,2.60043,2.60271,9250000.0
2007-10-18 02:14:00,2.60365,2.60531,2.59904,2.60383,10880000.0
2007-10-18 02:15:00,2.60582,2.60582,2.60253,2.60323,5500000.0
2007-10-18 02:16:00,2.60281,2.60511,2.60281,2.60511,5250000.0
2007-10-18 02:17:00,2.60064,2.60529,2.59739,2.60529,9880000.0
2007-10-18 02:18:00,2.60451,2.60512,2.60147,2.60358,5500000.0
2007-10-18 02:19:00,2.60539,2.60738,2.60205,2.60521,7250000.0
2007-10-18 02:20:00,2.60516,2.60516,2.60061,2.60372,5500000.0
2007-10-18 02:21:00,2.60256,2.60614,2.60081,2.60081,6380000.0
2007-10-18 02:22:00,2.60584,2.60584,2.60322,2.6049,5750000.0
2007-10-18 02:23:00,2.60543,2.60703,2.60376,2.60376,10880000.0
2007-10-18 02:24:00,2.60518,2.606,2.60269,2.60564,11000000.0
2007-10-18 02:25:00,2.60498,2.60546,2.60054,2.60352,10250000.0
2007-10-18 02:26:00,2.60493,2.60652,2.60164,2.60392,7640000.0
2007-10-18 02:27:00,2.60435,2.60558,2.59981,2.60225,11750000.0
2007-10-18 02:28:00,2.60397,2.60506,2.60091,2.60455,6630000.0
2007-10-18 02:29:00,2.60377,2.60565,2.60048,2.60512,9250000.0
2007-10-18 02:30:00,2.60499,2.60556,2.60276,2.6044,6750000.0
2007-10-18 02:31:00,2.60576,2.60576,2.6006,2.6006,5500000.0
2007-10-18 02:32:00,2.6056,2.6056,2.60164,2.60536,6130000.0
2007-10-18 02:33:00,2.60123,2.60542,2.60057,2.60359,8250000.0
2007-10-18 02:34:00,2.60367,2.60556,2.60032,2.6006,7130000.0
2007-10-18 02:35:00,2.60546,2.60546,2.60175,2.60454,5500000.0
2007-10-18 02:36:00,2.60396,2.60507,2.60062,2.6015,9750000.0
2007-10-18 02:37:00,2.60315,2.60486,2.60184,2.60486,7750000.0
2007-10-18 02:38:00,2.60259,2.60468,2.5996,2.60244,8500000.0
2007-10-18 02:39:00,2.60339,2.60511,2.60065,2.60438,7500000.0
2007-10-18 02:40:00,2.59928,2.60447,2.5988,2.5988,4750000.0
2007-10-18 02:41:00,2.59986,2.6036,2.59983,2.60329,8000000.0
2007-10-18 02:42:00,2.60344,2.60363,2.59998,2.60232,8250000.0
2007-10-18 02:43:00,2.60148,2.60485,2.60141,2.6034,9380000.0
2007-10-18 02:44:00,2.60464,2.60467,2.60189,2.60189,9000000.0
2007-10-18 02:45:00,2.60298,2.60563,2.60021,2.60443,9260000.0
2007-10-18 02:46:00,2.60005,2.60406,2.60005,2.60316,7750000.0
2007-10-18 02:47:00,2.60316,2.60385,2.59981,2.60119,8630000.0
2007-10-18 02:48:00,2.60454,2.60454,2.59866,2.60252,14010000.0
2007-10-18 02:49:00,2.6041,2.6043,2.60268,2.60368,8380000.0
2007-10-18 02:50:00,2.60185,2.60469,2.59895,2.60414,10250000.0
2007-10-18 02:51:00,2.60272,2.60396,2.59952,2.60396,8880000.0
2007-10-18 02:52:00,2.60044,2.60295,2.60009,2.60154,8000000.0
2007-10-18 02:53:00,2.60308,2.60373,2.60192,2.60256,5500000.0
2007-10-18 02:54:00,2.60433,2.60433,2.60026,2.60399,5250000.0
2007-10-18 02:55:00,2.60235,2.60304,2.59999,2.60216,4500000.0
2007-10-18 02:56:00,2.6015,2.60336,2.60069,2.60069,8250000.0
2007-10-18 02:57:00,2.60127,2.60477,2.60087,2.60322,10750000.0
2007-10-18 02:58:00,2.60433,2.60453,2.60086,2.6011,4880000.0
2007-10-18 02:59:00,2.59968,2.60312,2.59968,2.60156,6630000.0
2007-10-18 03:00:00,2.60297,2.60494,2.59942,2.60302,5500000.0
2007-10-18 03:01:00,2.60379,2.60507,2.60031,2.60371,13750000.0
2007-10-18 03:02:00,2.60459,2.60499,2.60256,2.60348,7880000.0
2007-10-18 03:03:00,2.60405,2.60492,2.60278,2.60448,9250000.0
2007-10-18 03:04:00,2.60366,2.60521,2.60316,2.60335,7000000.0
2007-10-18 03:05:00,2.6034,2.60383,2.59683,2.60266,9890000.0
2007-10-18 03:06:00,2.60095,2.60459,2.60095,2.60459,9380000.0
2007-10-18 03:07:00,2.6038,2.6048,2.60349,2.60371,8630000.0
2007-10-18 03:08:00,2.60304,2.60311,2.59982,2.60247,9500000.0
2007-10-18 03:09:00,2.60265,2.60402,2.60265,2.60351,6500000.0
2007-10-18 03:10:00,2.60062,2.60556,2.60062,2.60447,8880000.0
2007-10-18 03:11:00,2.60345,2.60345,2.59751,2.59751,8500000.0
2007-10-18 03:12:00,2.60209,2.60328,2.59845,2.60328,5130000.0
2007-10-18 03:13:00,2.60401,2.60401,2.59982,2.59982,6750000.0
2007-10-18 03:14:00,2.60051,2.60304,2.59771,2.60216,5630000.0
2007-10-18 03:15:00,2.60051,2.60284,2.59678,2.60013,8250000.0
2007-10-18 03:16:00,2.60138,2.60409,2.60028,2.60409,8380000.0
2007-10-18 03:17:00,2.60284,2.60314,2.5989,2.60314,8000000.0
2007-10-18 03:18:00,2.60021,2.60268,2.60021,2.60268,5500000.0
2007-10-18 03:19:00,2.60126,2.6023,2.60077,2.60131,5500000.0
2007-10-18 03:20:00,2.6014,2.60276,2.59759,2.60265,8000000.0
2007-10-18 03:21:00,2.60075,2.60243,2.59898,2.60065,9630000.0
2007-10-18 03:22:00,2.60085,2.60256,2.59699,2.60083,5750000.0
2007-10-18 03:23:00,2.59999,2.60199,2.59777,2.60055,10750000.0
2007-10-18 03:24:00,2.60229,2.60229,2.59794,2.60079,8500000.0
2007-10-18 03:25:00,2.60158,2.60216,2.59792,2.60134,7380000.0
2007-10-18 03:26:00,2.60236,2.60236,2.59875,2.60053,5500000.0
2007-10-18 03:27:00,2.6003,2.60211,2.59845,2.60173,7250000.0
2007-10-18 03:28:00,2.6006,2.60143,2.59937,2.60143,6000000.0
2007-10-18 03:29:00,2.60136,2.60221,2.60036,2.60036,10630000.0
2007-10-18 03:30:00,2.60096,2.60184,2.59643,2.59643,5250000.0
2007-10-18 03:31:00,2.59989,2.60167,2.59989,2.60039,6000000.0
2007-10-18 03:32:00,2.60078,2.60253,2.59941,2.60033,6750000.0
2007-10-18 03:33:00,2.60042,2.60042,2.59487,2.59487,6750000.0
2007-10-18 03:34:00,2.59561,2.60231,2.59561,2.60114,10250000.0
2007-10-18 03:35:00,2.6013,2.60288,2.60068,2.60265,7750000.0
2007-10-18 03:36:00,2.60289,2.60289,2.59736,2.60018,7500000.0
2007-10-18 03:37:00,2.5997,2.60209,2.59968,2.59979,8250000.0
2007-10-18 03:38:00,2.60188,2.60229,2.59719,2.5997,8000000.0
2007-10-18 03:39:00,2.60188,2.60277,2.59908,2.60024,12380000.0
2007-10-18 03:40:00,2.60187,2.60187,2.59837,2.59878,5880000.0
2007-10-18 03:41:00,2.60158,2.60275,2.60062,2.60062,5380000.0
2007-10-18 03:42:00,2.59684,2.60183,2.59684,2.60033,6500000.0
2007-10-18 03:43:00,2.60037,2.60188,2.59807,2.59988,7250000.0
2007-10-18 03:44:00,2.59941,2.59993,2.59786,2.59993,6000000.0
2007-10-18 03:45:00,2.60073,2.60123,2.59831,2.59899,6500000.0
2007-10-18 03:46:00,2.59967,2.60109,2.59618,2.60109,8130000.0
2007-10-18 03:47:00,2.59969,2.60109,2.59658,2.60109,8380000.0
2007-10-18 03:48:00,2.59656,2.59972,2.59656,2.59914,4500000.0
2007-10-18 03:49:00,2.59599,2.59974,2.59599,2.59907,6500000.0
2007-10-18 03:50:00,2.59775,2.60052,2.59519,2.59519,5250000.0
2007-10-18 03:51:00,2.60194,2.60306,2.59891,2.60137,10750000.0
2007-10-18 03:52:00,2.59977,2.60009,2.59553,2.59679,8000000.0
2007-10-18 03:53:00,2.59493,2.60018,2.59493,2.60004,6250000.0
2007-10-18 03:54:00,2.59697,2.60105,2.59697,2.60066,11000000.0
2007-10-18 03:55:00,2.59836,2.60091,2.59704,2.60007,9500000.0
2007-10-18 03:56:00,2.60169,2.60169,2.59676,2.59967,6130000.0
2007-10-18 03:57:00,2.59777,2.60095,2.59615,2.59889,6880000.0
2007-10-18 03:58:00,2.59981,2.60167,2.59726,2.60167,7750000.0
2007-10-18 03:59:00,2.60022,2.60068,2.59573,2.59944,7000000.0
2007-10-18 04:00:00,2.60192,2.60257,2.60011,2.60229,6760000.0
2007-10-18 04:01:00,2.60234,2.60273,2.59749,2.60273,6380000.0
2007-10-18 04:02:00,2.59943,2.6032,2.5986,2.59999,11500000.0
2007-10-18 04:03:00,2.60131,2.60187,2.59674,2.59986,8000000.0
2007-10-18 04:04:00,2.60285,2.60285,2.59475,2.59929,8000000.0
2007-10-18 04:05:00,2.60051,2.60213,2.59999,2.60107,8000000.0
2007-10-18 04:06:00,2.59979,2.60078,2.59885,2.59885,6500000.0
2007-10-18 04:07:00,2.59886,2.60239,2.59886,2.60049,7000000.0
2007-10-18 04:08:00,2.59963,2.60117,2.5965,2.6011,6750000.0
2007-10-18 04:09:00,2.5999,2.6002,2.59528,2.59715,8500000.0
2007-10-18 04:10:00,2.59993,2.60199,2.59917,2.59926,9010000.0
2007-10-18 04:11:00,2.59975,2.60047,2.59732,2.59732,13380000.0
2007-10-18 04:12:00,2.60041,2.60115,2.59893,2.59893,5500000.0
2007-10-18 04:13:00,2.59992,2.60112,2.59709,2.60063,6750000.0
2007-10-18 04:14:00,2.60028,2.60088,2.598,2.60087,8500000.0
2007-10-18 04:15:00,2.59871,2.60045,2.59871,2.59913,6250000.0
2007-10-18 04:16:00,2.59713,2.60118,2.59713,2.60118,7000000.0
2007-10-18 04:17:00,2.59969,2.60014,2.59639,2.59977,6250000.0
2007-10-18 04:18:00,2.59962,2.60187,2.59575,2.59575,7750000.0
2007-10-18 04:19:00,2.60064,2.60064,2.59392,2.59392,8130000.0
2007-10-18 04:20:00,2.59953,2.60117,2.5954,2.59838,8380000.0
2007-10-18 04:21:00,2.59945,2.60161,2.59855,2.60161,8000000.0
2007-10-18 04:22:00,2.59927,2.60052,2.59769,2.59769,11130000.0
2007-10-18 04:23:00,2.59899,2.60064,2.59604,2.59703,11630000.0
2007-10-18 04:24:00,2.59801,2.6001,2.596,2.59815,6630000.0
2007-10-18 04:25:00,2.59966,2.59993,2.59839,2.59839,5500000.0
2007-10-18 04:26:00,2.59971,2.60117,2.59964,2.60058,5750000.0
2007-10-18 04:27:00,2.59936,2.60128,2.59825,2.60039,7500000.0
2007-10-18 04:28:00,2.59955,2.60168,2.59558,2.59695,9880000.0
2007-10-18 04:29:00,2.59573,2.60124,2.59488,2.59863,8250000.0
2007-10-18 04:30:00,2.60075,2.60187,2.59685,2.59685,9130000.0
2007-10-18 04:31:00,2.60166,2.6023,2.59893,2.6023,4890000.0
2007-10-18 04:32:00,2.60025,2.60218,2.59681,2.60218,7760000.0
2007-10-18 04:33:00,2.59959,2.60192,2.59944,2.60192,8000000.0
2007-10-18 04:34:00,2.6006,2.60235,2.59994,2.6007,7380000.0
2007-10-18 04:35:00,2.59679,2.6026,2.59679,2.6026,9750000.0
2007-10-18 04:36:00,2.6001,2.60224,2.59911,2.60224,5500000.0
2007-10-18 04:37:00,2.60143,2.60198,2.59818,2.59818,7130000.0
2007-10-18 04:38:00,2.60114,2.60245,2.59811,2.60238,5750000.0
2007-10-18 04:39:00,2.60068,2.60259,2.59741,2.59932,8250000.0
2007-10-18 04:40:00,2.59375,2.60173,2.59375,2.60173,8630000.0
2007-10-18 04:41:00,2.60011,2.60174,2.59664,2.59937,13760000.0
2007-10-18 04:42:00,2.60281,2.60281,2.60006,2.60159,5250000.0
2007-10-18 04:43:00,2.59925,2.60149,2.59925,2.60144,8500000.0
2007-10-18 04:44:00,2.60102,2.60128,2.59926,2.59926,8500000.0
2007-10-18 04:45:00,2.60012,2.60086,2.59882,2.59921,7880000.0
2007-10-18 04:46:00,2.59953,2.60274,2.59925,2.60117,7880000.0
2007-10-18 04:47:00,2.6005,2.60099,2.59794,2.59947,6250000.0
2007-10-18 04:48:00,2.60084,2.6016,2.59817,2.60004,10500000.0
2007-10-18 04:49:00,2.59967,2.60133,2.59554,2.59554,5500000.0
2007-10-18 04:50:00,2.5996,2.60153,2.59931,2.60153,9000000.0
2007-10-18 04:51:00,2.60109,2.6021,2.59847,2.5985,6000000.0
2007-10-18 04:52:00,2.59728,2.60127,2.59717,2.59815,7380000.0
2007-10-18 04:53:00,2.6009,2.60164,2.59885,2.59941,7250000.0
2007-10-18 04:54:00,2.60133,2.60675,2.59909,2.59909,8000000.0
2007-10-18 04:55:00,2.60029,2.60213,2.5997,2.60213,7500000.0
2007-10-18 04:56:00,2.60043,2.60128,2.59611,2.59989,6500000.0
2007-10-18 04:57:00,2.59916,2.60037,2.59502,2.59502,6000000.0
2007-10-18 04:58:00,2.59642,2.60145,2.59642,2.60061,7500000.0
2007-10-18 04:59:00,2.59877,2.59922,2.59562,2.59885,10500000.0
2007-10-18 05:00:00,2.59924,2.60224,2.59837,2.60177,7510000.0
2007-10-18 05:01:00,2.59874,2.60108,2.59874,2.59988,6500000.0
2007-10-18 05:02:00,2.59621,2.60144,2.59621,2.60113,6760000.0
2007-10-18 05:03:00,2.60251,2.60251,2.59932,2.59932,5630000.0
2007-10-18 05:04:00,2.60301,2.60338,2.60217,2.60302,7000000.0
2007-10-18 05:05:00,2.59701,2.60118,2.59529,2.59962,7630000.0
2007-10-18 05:06:00,2.59885,2.60279,2.5975,2.60279,12500000.0
2007-10-18 05:07:00,2.60071,2.6017,2.59963,2.60118,6750000.0
2007-10-18 05:08:00,2.6015,2.60255,2.6015,2.60204,6380000.0
2007-10-18 05:09:00,2.59995,2.60147,2.59936,2.60145,7000000.0
2007-10-18 05:10:00,2.60197,2.60197,2.59738,2.59738,5250000.0
2007-10-18 05:11:00,2.60007,2.60227,2.59823,2.59823,11760000.0
2007-10-18 05:12:00,2.60017,2.60321,2.59808,2.60277,7630000.0
2007-10-18 05:14:00,2.60037,2.60148,2.59756,2.59756,6250000.0
2007-10-18 05:15:00,2.59524,2.59989,2.59524,2.59985,7500000.0
2007-10-18 05:16:00,2.60092,2.60161,2.5966,2.59978,6000000.0
2007-10-18 05:17:00,2.60083,2.60145,2.59928,2.60145,6750000.0
2007-10-18 05:18:00,2.60085,2.6011,2.59686,2.59935,10630000.0
2007-10-18 05:19:00,2.60195,2.60195,2.59874,2.601,8000000.0
2007-10-18 05:20:00,2.60017,2.60099,2.59621,2.5994,7880000.0
2007-10-18 05:21:00,2.60059,2.60059,2.594,2.59454,8750000.0
2007-10-18 05:22:00,2.60088,2.6023,2.5983,2.59959,6500000.0
2007-10-18 05:23:00,2.60148,2.60166,2.59769,2.60115,6250000.0
2007-10-18 05:24:00,2.60191,2.60191,2.5992,2.59962,5250000.0
2007-10-18 05:25:00,2.59945,2.60052,2.59701,2.60032,11500000.0
2007-10-18 05:26:00,2.59704,2.6007,2.59634,2.59634,11000000.0
2007-10-18 05:27:00,2.60131,2.60131,2.59962,2.60049,5880000.0
2007-10-18 05:28:00,2.59965,2.6011,2.59567,2.59883,6750000.0
2007-10-18 05:29:00,2.5979,2.60017,2.59501,2.59845,8000000.0
2007-10-18 05:30:00,2.60138,2.60225,2.59817,2.60089,6000000.0
2007-10-18 05:31:00,2.5999,2.60113,2.59575,2.59941,8130000.0
2007-10-18 05:32:00,2.59999,2.60125,2.59719,2.60116,6750000.0
2007-10-18 05:33:00,2.59994,2.60024,2.59943,2.59943,7500000.0
2007-10-18 05:34:00,2.59992,2.60118,2.59827,2.60118,6250000.0
2007-10-18 05:35:00,2.59916,2.60019,2.59275,2.59811,9750000.0
2007-10-18 05:36:00,2.60104,2.60117,2.59961,2.60041,7750000.0
2007-10-18 05:37:00,2.5996,2.60058,2.59661,2.60013,7250000.0
2007-10-18 05:38:00,2.59935,2.60064,2.59886,2.60008,7000000.0
2007-10-18 05:39:00,2.6024,2.6024,2.59663,2.60222,9630000.0
2007-10-18 05:40:00,2.59864,2.60155,2.59752,2.60155,5750000.0
2007-10-18 05:42:00,2.59985,2.60088,2.59366,2.60088,11000000.0
2007-10-18 05:43:00,2.60093,2.60093,2.59386,2.60085,6000000.0
2007-10-18 05:44:00,2.59671,2.60166,2.59671,2.60029,8000000.0
2007-10-18 05:45:00,2.5966,2.60099,2.59276,2.60099,7500000.0
2007-10-18 05:46:00,2.59988,2.60095,2.59885,2.60038,8000000.0
2007-10-18 05:47:00,2.60072,2.601,2.5987,2.6001,5750000.0
2007-10-18 05:48:00,2.59936,2.60106,2.59841,2.60098,7000000.0
2007-10-18 05:49:00,2.60178,2.60178,2.5974,2.5974,10000000.0
2007-10-18 05:50:00,2.59953,2.60098,2.59914,2.60007,8000000.0
2007-10-18 05:51:00,2.59984,2.60082,2.5969,2.59917,10130000.0
2007-10-18 05:52:00,2.59911,2.60157,2.5971,2.6004,9000000.0
2007-10-18 05:53:00,2.59861,2.60123,2.59756,2.60123,6630000.0
2007-10-18 05:54:00,2.60004,2.60145,2.59906,2.5996,6500000.0
2007-10-18 05:55:00,2.59837,2.60099,2.59447,2.60099,6380000.0
2007-10-18 05:56:00,2.6001,2.60116,2.59743,2.59964,11250000.0
2007-10-18 05:57:00,2.60022,2.60153,2.60022,2.60051,5750000.0
2007-10-18 05:58:00,2.602,2.602,2.59699,2.60058,8250000.0
2007-10-18 05:59:00,2.59924,2.60223,2.59838,2.60172,6880000.0
2007-10-18 06:00:00,2.60118,2.60183,2.59846,2.59944,5750000.0
2007-10-18 06:01:00,2.59964,2.60083,2.59743,2.60036,11250000.0
2007-10-18 06:02:00,2.59942,2.60159,2.59888,2.59888,6250000.0
2007-10-18 06:03:00,2.59863,2.60039,2.59681,2.60016,6380000.0
2007-10-18 06:04:00,2.60008,2.60082,2.5961,2.5961,11500000.0
2007-10-18 06:05:00,2.5996,2.60156,2.59767,2.59767,8880000.0
2007-10-18 06:06:00,2.6009,2.6009,2.59491,2.59855,9500000.0
2007-10-18 06:07:00,2.60022,2.60208,2.59625,2.60059,7130000.0
2007-10-18 06:08:00,2.59684,2.60202,2.59684,2.60202,5750000.0
2007-10-18 06:09:00,2.59962,2.59962,2.59765,2.59765,5630000.0
2007-10-18 06:10:00,2.60154,2.60154,2.59784,2.59793,9250000.0
2007-10-18 06:11:00,2.59983,2.60273,2.59983,2.60221,5750000.0
2007-10-18 06:12:00,2.60115,2.60115,2.5985,2.59914,11250000.0
2007-10-18 06:13:00,2.60129,2.60191,2.59794,2.59899,5630000.0
2007-10-18 06:14:00,2.59692,2.59979,2.5962,2.59971,9000000.0
2007-10-18 06:15:00,2.5966,2.59946,2.59553,2.59895,6380000.0
2007-10-18 06:16:00,2.60157,2.60157,2.59436,2.60067,6500000.0
2007-10-18 06:17:00,2.59939,2.60102,2.59609,2.59917,6500000.0
2007-10-18 06:18:00,2.60188,2.60188,2.59967,2.59989,10500000.0
2007-10-18 06:19:00,2.59805,2.6019,2.59805,2.60167,9380000.0
2007-10-18 06:20:00,2.60057,2.60204,2.59954,2.59954,9000000.0
2007-10-18 06:21:00,2.59901,2.60165,2.59833,2.60133,7500000.0
2007-10-18 06:22:00,2.60068,2.60146,2.59659,2.59909,11250000.0
2007-10-18 06:23:00,2.60321,2.60321,2.59634,2.59888,11750000.0
2007-10-18 06:24:00,2.60331,2.60402,2.59995,2.60312,7130000.0
2007-10-18 06:25:00,2.60022,2.60093,2.59603,2.59975,8000000.0
2007-10-18 06:26:00,2.59803,2.60109,2.59674,2.60062,9140000.0
2007-10-18 06:27:00,2.59894,2.60226,2.59712,2.60226,7500000.0
2007-10-18 06:28:00,2.60046,2.60091,2.59796,2.59846,7750000.0
2007-10-18 06:29:00,2.59958,2.6025,2.59822,2.60128,6250000.0
2007-10-18 06:30:00,2.60008,2.6007,2.59791,2.59832,9380000.0
2007-10-18 06:31:00,2.60117,2.6016,2.59845,2.59916,9000000.0
2007-10-18 06:32:00,2.6,2.60155,2.59719,2.59889,9500000.0
2007-10-18 06:34:00,2.60219,2.60219,2.59954,2.59954,11000000.0
2007-10-18 06:35:00,2.60057,2.60264,2.59841,2.59841,9130000.0
2007-10-18 06:36:00,2.59951,2.60189,2.59951,2.60174,5630000.0
2007-10-18 06:37:00,2.60077,2.60227,2.59691,2.59986,7750000.0
2007-10-18 06:38:00,2.60199,2.60199,2.59785,2.60149,10250000.0
2007-10-18 06:39:00,2.60244,2.60244,2.5953,2.60148,6380000.0
2007-10-18 06:40:00,2.59932,2.60168,2.59932,2.60168,8500000.0
2007-10-18 06:41:00,2.59974,2.60054,2.59466,2.59759,8500000.0
2007-10-18 06:42:00,2.59743,2.60082,2.59737,2.59933,8250000.0
2007-10-18 06:43:00,2.59894,2.6017,2.59849,2.60035,15250000.0
2007-10-18 06:44:00,2.59438,2.60084,2.59438,2.59847,5880000.0
2007-10-18 06:45:00,2.60022,2.60101,2.5963,2.5963,9880000.0
2007-10-18 06:46:00,2.59754,2.59975,2.59368,2.59942,8380000.0
2007-10-18 06:47:00,2.59917,2.60054,2.59749,2.59849,6880000.0
2007-10-18 06:48:00,2.599,2.60111,2.5967,2.5967,8750000.0
2007-10-18 06:49:00,2.59816,2.60025,2.59637,2.59833,11250000.0
2007-10-18 06:50:00,2.59943,2.60428,2.59943,2.60199,6000000.0
2007-10-18 06:51:00,2.59821,2.60016,2.59518,2.59996,7250000.0
2007-10-18 06:52:00,2.59868,2.60012,2.59805,2.59976,6500000.0
2007-10-18 06:53:00,2.59818,2.60033,2.59435,2.60029,7500000.0
2007-10-18 06:54:00,2.59812,2.60028,2.59812,2.59964,7000000.0
2007-10-18 06:55:00,2.60213,2.60233,2.59788,2.60201,13250000.0
2007-10-18 06:56:00,2.59924,2.60038,2.59193,2.59664,6250000.0
2007-10-18 06:57:00,2.59861,2.60044,2.59739,2.60025,10630000.0
2007-10-18 06:58:00,2.59972,2.60189,2.59565,2.59864,10750000.0
2007-10-18 06:59:00,2.60313,2.60313,2.60177,2.60279,8000000.0
2007-10-18 07:00:00,2.60011,2.60048,2.59712,2.60048,5750000.0
2007-10-18 07:01:00,2.60083,2.60119,2.59598,2.59714,7380000.0
2007-10-18 07:02:00,2.59965,2.60058,2.59938,2.60058,6750000.0
2007-10-18 07:03:00,2.6013,2.6013,2.59825,2.59825,8250000.0
2007-10-18 07:04:00,2.59901,2.60118,2.59721,2.59836,11630000.0
2007-10-18 07:05:00,2.5996,2.60121,2.59604,2.59604,13250000.0
2007-10-18 07:06:00,2.59838,2.60078,2.59727,2.59799,8250000.0
2007-10-18 07:07:00,2.59886,2.60218,2.59886,2.60218,10500000.0
2007-10-18 07:09:00,2.60302,2.60353,2.60138,2.6024,15250000.0
2007-10-18 07:10:00,2.59858,2.601,2.59655,2.59999,10000000.0
2007-10-18 07:11:00,2.60184,2.60184,2.59751,2.6002,8500000.0
2007-10-18 07:12:00,2.59744,2.60143,2.59744,2.59907,7000000.0
2007-10-18 07:13:00,2.59983,2.6003,2.5962,2.5962,14130000.0
2007-10-18 07:14:00,2.59884,2.60151,2.5986,2.60062,10000000.0
2007-10-18 07:15:00,2.60081,2.60081,2.59674,2.60042,8500000.0
2007-10-18 07:16:00,2.59541,2.59826,2.59287,2.59826,8880000.0
2007-10-18 07:17:00,2.59887,2.60167,2.59607,2.60016,9250000.0
2007-10-18 07:19:00,2.59764,2.60133,2.59577,2.59577,5500000.0
2007-10-18 07:20:00,2.6023,2.60292,2.60108,2.6029,8500000.0
2007-10-18 07:21:00,2.59731,2.59793,2.59731,2.59763,9630000.0
2007-10-18 07:22:00,2.60065,2.60065,2.59414,2.59635,11630000.0
2007-10-18 07:23:00,2.59885,2.6013,2.59855,2.6013,10380000.0
2007-10-18 07:24:00,2.5989,2.60084,2.59762,2.59803,8250000.0
2007-10-18 07:25:00,2.60283,2.60283,2.59472,2.59687,11250000.0
2007-10-18 07:26:00,2.59819,2.60036,2.59568,2.59568,16250000.0
2007-10-18 07:27:00,2.59894,2.6014,2.59625,2.59928,15880000.0
2007-10-18 07:28:00,2.60131,2.60274,2.59669,2.59891,11500000.0
2007-10-18 07:29:00,2.60042,2.60147,2.59909,2.60146,8760000.0
2007-10-18 07:30:00,2.599,2.60057,2.59744,2.59858,6880000.0
2007-10-18 07:31:00,2.59894,2.60223,2.59672,2.60113,13630000.0
2007-10-18 07:32:00,2.59731,2.59732,2.59452,2.59568,9000000.0
2007-10-18 07:33:00,2.60223,2.60269,2.59841,2.60124,7500000.0
2007-10-18 07:34:00,2.59603,2.60117,2.59603,2.5969,9630000.0
2007-10-18 07:35:00,2.60007,2.60021,2.59673,2.59975,6250000.0
2007-10-18 07:36:00,2.59691,2.59969,2.59629,2.59756,7760000.0
2007-10-18 07:37:00,2.59901,2.60069,2.59755,2.59887,12260000.0
2007-10-18 07:38:00,2.59888,2.60131,2.59612,2.60118,6250000.0
2007-10-18 07:39:00,2.59488,2.59986,2.59488,2.59986,5880000.0
2007-10-18 07:40:00,2.5971,2.59878,2.5928,2.5928,13500000.0
2007-10-18 07:41:00,2.59832,2.60086,2.59711,2.59724,13750000.0
2007-10-18 07:42:00,2.59599,2.60115,2.59599,2.60045,8750000.0
2007-10-18 07:43:00,2.5997,2.5997,2.59451,2.59894,7750000.0
2007-10-18 07:44:00,2.59736,2.59981,2.59396,2.59981,7000000.0
2007-10-18 07:45:00,2.59595,2.59951,2.59595,2.59935,9630000.0
2007-10-18 07:46:00,2.59641,2.60099,2.59422,2.59988,8630000.0
2007-10-18 07:47:00,2.59982,2.59982,2.59546,2.59948,9130000.0
2007-10-18 07:48:00,2.59625,2.59868,2.5934,2.5934,9000000.0
2007-10-18 07:49:00,2.59831,2.59963,2.59305,2.59305,10000000.0
2007-10-18 07:50:00,2.59606,2.5991,2.59499,2.5968,11880000.0
2007-10-18 07:51:00,2.59665,2.59976,2.59665,2.59976,6500000.0
2007-10-18 07:52:00,2.59898,2.59947,2.59444,2.59947,7000000.0
2007-10-18 07:53:00,2.59701,2.59974,2.59471,2.59866,10250000.0
2007-10-18 07:54:00,2.60021,2.60022,2.59808,2.60001,8380000.0
2007-10-18 07:55:00,2.59837,2.60001,2.59646,2.59854,7130000.0
2007-10-18 07:56:00,2.59822,2.59937,2.59574,2.59935,12130000.0
2007-10-18 07:57:00,2.59616,2.59999,2.59151,2.59999,14750000.0
2007-10-18 07:58:00,2.59971,2.60123,2.59609,2.59609,9510000.0
2007-10-18 07:59:00,2.59529,2.59967,2.59515,2.59762,15000000.0
2007-10-18 08:00:00,2.59677,2.59952,2.59089,2.59952,6000000.0
2007-10-18 08:01:00,2.59754,2.59922,2.59447,2.59912,8250000.0
2007-10-18 08:02:00,2.59544,2.59835,2.59371,2.59835,8500000.0
2007-10-18 08:03:00,2.59649,2.59854,2.59435,2.59587,9750000.0
2007-10-18 08:04:00,2.59664,2.59943,2.59449,2.59554,8130000.0
2007-10-18 08:05:00,2.59761,2.59863,2.59515,2.59515,13250000.0
2007-10-18 08:06:00,2.59868,2.59868,2.59126,2.59262,7750000.0
2007-10-18 08:07:00,2.59702,2.59966,2.59623,2.5992,6750000.0
2007-10-18 08:08:00,2.59555,2.59735,2.59555,2.59683,7750000.0
2007-10-18 08:09:00,2.59592,2.59727,2.59359,2.59727,5880000.0
2007-10-18 08:10:00,2.59623,2.59706,2.59233,2.59518,8000000.0
2007-10-18 08:11:00,2.59573,2.59659,2.58874,2.59452,7750000.0
2007-10-18 08:12:00,2.59505,2.59505,2.5927,2.59315,6750000.0
2007-10-18 08:13:00,2.59462,2.5954,2.59158,2.59374,11750000.0
2007-10-18 08:14:00,2.5952,2.59557,2.58909,2.5945,6250000.0
2007-10-18 08:15:00,2.59216,2.5972,2.59147,2.59557,13000000.0
2007-10-18 08:16:00,2.59533,2.59588,2.58802,2.59496,7000000.0
2007-10-18 08:17:00,2.59688,2.59719,2.5918,2.59604,8750000.0
2007-10-18 08:18:00,2.59207,2.59666,2.58957,2.59554,11630000.0
2007-10-18 08:19:00,2.59576,2.59704,2.59383,2.59704,7130000.0
2007-10-18 08:20:00,2.5955,2.59619,2.59401,2.59605,8750000.0
2007-10-18 08:21:00,2.5979,2.5979,2.59336,2.59485,7000000.0
2007-10-18 08:22:00,2.5954,2.59652,2.58974,2.59407,14380000.0
2007-10-18 08:23:00,2.59495,2.59589,2.59028,2.59589,11260000.0
2007-10-18 08:24:00,2.59462,2.59591,2.59343,2.59531,6250000.0
2007-10-18 08:25:00,2.59233,2.59445,2.58932,2.59247,12750000.0
2007-10-18 08:26:00,2.59251,2.59596,2.58918,2.59596,9880000.0
2007-10-18 08:27:00,2.59317,2.59558,2.59108,2.59393,10000000.0
2007-10-18 08:28:00,2.58998,2.59571,2.58998,2.59316,7500000.0
2007-10-18 08:29:00,2.59302,2.59604,2.59253,2.59604,9500000.0
2007-10-18 08:30:00,2.59371,2.5956,2.59283,2.5953,8880000.0
2007-10-18 08:31:00,2.59439,2.59465,2.59283,2.59432,10130000.0
2007-10-18 08:32:00,2.59338,2.5948,2.59238,2.5948,5500000.0
2007-10-18 08:33:00,2.59465,2.59632,2.59189,2.59411,9500000.0
2007-10-18 08:34:00,2.59287,2.59571,2.59117,2.59263,5750000.0
2007-10-18 08:35:00,2.5955,2.59604,2.59167,2.59458,17250000.0
2007-10-18 08:36:00,2.59513,2.59547,2.59389,2.59401,6130000.0
2007-10-18 08:37:00,2.59515,2.59616,2.59227,2.59616,11380000.0
2007-10-18 08:38:00,2.59583,2.59673,2.59247,2.59315,6380000.0
2007-10-18 08:39:00,2.59518,2.5956,2.59272,2.59272,6000000.0
2007-10-18 08:40:00,2.59068,2.59429,2.59068,2.59385,7880000.0
2007-10-18 08:41:00,2.59153,2.59518,2.59153,2.59293,7250000.0
2007-10-18 08:42:00,2.5927,2.59428,2.58876,2.59337,11630000.0
2007-10-18 08:43:00,2.59163,2.5948,2.58993,2.59438,7500000.0
2007-10-18 08:44:00,2.59271,2.59485,2.58937,2.59093,5500000.0
2007-10-18 08:45:00,2.595,2.595,2.59074,2.5934,9010000.0
2007-10-18 08:46:00,2.59009,2.59449,2.58835,2.59099,8500000.0
2007-10-18 08:47:00,2.59348,2.59425,2.59017,2.59093,10880000.0
2007-10-18 08:48:00,2.59146,2.59447,2.58684,2.58684,9380000.0
2007-10-18 08:49:00,2.59334,2.59386,2.59144,2.59386,8500000.0
2007-10-18 08:50:00,2.59122,2.5942,2.59094,2.59248,5510000.0
2007-10-18 08:51:00,2.59287,2.59287,2.59005,2.59161,5750000.0
2007-10-18 08:52:00,2.59132,2.5929,2.587,2.59201,6500000.0
2007-10-18 08:53:00,2.58901,2.59208,2.58901,2.59072,9000000.0
2007-10-18 08:54:00,2.58915,2.59132,2.58915,2.59022,6380000.0
2007-10-18 08:55:00,2.59172,2.5931,2.58809,2.59066,11750000.0
2007-10-18 08:56:00,2.59124,2.5916,2.59024,2.59024,6500000.0
2007-10-18 08:57:00,2.59048,2.59206,2.58833,2.59063,7250000.0
2007-10-18 08:58:00,2.59214,2.59219,2.58914,2.59121,5500000.0
2007-10-18 08:59:00,2.59255,2.59255,2.58877,2.59009,7500000.0
2007-10-18 09:00:00,2.59095,2.59208,2.58821,2.59165,6000000.0
2007-10-18 09:01:00,2.59141,2.59252,2.58688,2.59197,11500000.0
2007-10-18 09:02:00,2.59225,2.59383,2.58905,2.58944,11500000.0
2007-10-18 09:03:00,2.59123,2.59325,2.59064,2.5908,8000000.0
2007-10-18 09:04:00,2.59052,2.5925,2.58952,2.58952,6250000.0
2007-10-18 09:05:00,2.59121,2.59353,2.59025,2.5933,7000000.0
2007-10-18 09:06:00,2.59392,2.59484,2.5896,2.59042,8000000.0
2007-10-18 09:07:00,2.59306,2.59471,2.5919,2.59463,11250000.0
2007-10-18 09:08:00,2.5938,2.59517,2.59135,2.59135,9500000.0
2007-10-18 09:09:00,2.59421,2.59421,2.5905,2.59256,9000000.0
2007-10-18 09:10:00,2.5902,2.59372,2.58882,2.59317,10630000.0
2007-10-18 09:11:00,2.59438,2.59446,2.58759,2.59361,10880000.0
2007-10-18 09:12:00,2.59441,2.59461,2.59226,2.59352,5630000.0
2007-10-18 09:13:00,2.59318,2.59465,2.59082,2.59457,6000000.0
2007-10-18 09:14:00,2.59025,2.59685,2.58995,2.59588,6500000.0
2007-10-18 09:15:00,2.59374,2.59707,2.59245,2.59524,11000000.0
2007-10-18 09:16:00,2.59647,2.59734,2.59298,2.59584,8250000.0
2007-10-18 09:17:00,2.59599,2.59673,2.59102,2.59602,9000000.0
2007-10-18 09:18:00,2.59538,2.59642,2.59172,2.59642,10510000.0
2007-10-18 09:19:00,2.59402,2.59581,2.59247,2.5928,10000000.0
2007-10-18 09:20:00,2.5947,2.59472,2.59173,2.59255,13250000.0
2007-10-18 09:21:00,2.59303,2.5948,2.59192,2.59378,9380000.0
2007-10-18 09:22:00,2.59214,2.5947,2.58896,2.59211,10000000.0
2007-10-18 09:23:00,2.59343,2.59456,2.59246,2.59456,5750000.0
2007-10-18 09:24:00,2.59241,2.59436,2.59005,2.59383,12500000.0
2007-10-18 09:25:00,2.59324,2.59415,2.59186,2.59303,10750000.0
2007-10-18 09:26:00,2.5905,2.59513,2.5905,2.59434,11380000.0
2007-10-18 09:27:00,2.59005,2.59437,2.59005,2.59325,6380000.0
2007-10-18 09:28:00,2.59403,2.59599,2.59191,2.59227,10890000.0
2007-10-18 09:29:00,2.59415,2.59577,2.59141,2.59407,18000000.0
2007-10-18 09:30:00,2.59616,2.59616,2.58973,2.5932,6380000.0
2007-10-18 09:31:00,2.59387,2.5953,2.5929,2.59454,8500000.0
2007-10-18 09:32:00,2.5965,2.5965,2.59213,2.59508,6500000.0
2007-10-18 09:33:00,2.59703,2.59703,2.59029,2.59181,6500000.0
2007-10-18 09:34:00,2.59729,2.59755,2.59277,2.59575,10500000.0
2007-10-18 09:35:00,2.59429,2.59541,2.59208,2.59528,8130000.0
2007-10-18 09:36:00,2.59133,2.59677,2.59133,2.59556,7510000.0
2007-10-18 09:37:00,2.59365,2.59658,2.59365,2.59561,10000000.0
2007-10-18 09:38:00,2.59516,2.59598,2.59123,2.59461,13000000.0
2007-10-18 09:39:00,2.59563,2.59631,2.59123,2.59605,8500000.0
2007-10-18 09:40:00,2.59621,2.59692,2.59175,2.59654,11000000.0
2007-10-18 09:41:00,2.59529,2.59615,2.59219,2.59552,5750000.0
2007-10-18 09:42:00,2.59524,2.59586,2.58977,2.59203,9500000.0
2007-10-18 09:43:00,2.59718,2.59718,2.59069,2.59456,6630000.0
2007-10-18 09:44:00,2.5965,2.5965,2.59218,2.59348,8000000.0
2007-10-18 09:45:00,2.59434,2.59656,2.59226,2.59594,10380000.0
2007-10-18 09:46:00,2.59402,2.59476,2.59207,2.59396,7750000.0
2007-10-18 09:47:00,2.59686,2.59687,2.59298,2.59298,7880000.0
2007-10-18 09:48:00,2.59592,2.59682,2.59416,2.59598,10750000.0
2007-10-18 09:49:00,2.59612,2.59672,2.59298,2.59455,8750000.0
2007-10-18 09:50:00,2.59407,2.59589,2.59218,2.59581,7000000.0
2007-10-18 09:51:00,2.59535,2.59633,2.59133,2.59303,12130000.0
2007-10-18 09:52:00,2.59512,2.59548,2.59212,2.59548,11000000.0
2007-10-18 09:53:00,2.59458,2.59721,2.59148,2.59148,7000000.0
2007-10-18 09:54:00,2.59251,2.59473,2.58991,2.59367,7000000.0
2007-10-18 09:55:00,2.59295,2.59486,2.5873,2.59153,10250000.0
2007-10-18 09:56:00,2.59286,2.59415,2.58957,2.59245,11880000.0
2007-10-18 09:57:00,2.59085,2.59351,2.58941,2.59264,12250000.0
2007-10-18 09:58:00,2.59098,2.59394,2.58577,2.59394,7000000.0
2007-10-18 09:59:00,2.59207,2.59494,2.58967,2.59494,12250000.0
2007-10-18 10:00:00,2.59341,2.59679,2.59218,2.59218,8760000.0
2007-10-18 10:01:00,2.5962,2.59626,2.59288,2.59288,10500000.0
2007-10-18 10:02:00,2.59478,2.59575,2.59101,2.59404,15130000.0
2007-10-18 10:03:00,2.5947,2.59692,2.59281,2.5952,11750000.0
2007-10-18 10:04:00,2.59568,2.59568,2.59376,2.5938,11500000.0
2007-10-18 10:05:00,2.59314,2.59672,2.59065,2.59579,12000000.0
2007-10-18 10:06:00,2.59551,2.59645,2.59429,2.59609,5750000.0
2007-10-18 10:07:00,2.59439,2.59588,2.58972,2.59389,9250000.0
2007-10-18 10:08:00,2.59399,2.5953,2.59149,2.59321,7630000.0
2007-10-18 10:09:00,2.58908,2.59583,2.58908,2.59115,10250000.0
2007-10-18 10:10:00,2.5951,2.59625,2.59104,2.59253,10000000.0
2007-10-18 10:11:00,2.59604,2.5964,2.59082,2.59082,6000000.0
2007-10-18 10:12:00,2.59305,2.59666,2.5915,2.59666,9000000.0
2007-10-18 10:13:00,2.59566,2.59566,2.5904,2.5904,6750000.0
2007-10-18 10:14:00,2.59519,2.59577,2.59285,2.5938,10250000.0
2007-10-18 10:15:00,2.59611,2.59611,2.58959,2.59538,13130000.0
2007-10-18 10:16:00,2.59618,2.59618,2.59352,2.59446,6000000.0
2007-10-18 10:17:00,2.59433,2.59595,2.59234,2.59595,6750000.0
2007-10-18 10:18:00,2.59373,2.59596,2.59106,2.59106,5510000.0
2007-10-18 10:19:00,2.59508,2.5955,2.59043,2.5955,5750000.0
2007-10-18 10:20:00,2.59466,2.595,2.58961,2.59094,7250000.0
2007-10-18 10:21:00,2.59632,2.59632,2.59265,2.5931,10750000.0
2007-10-18 10:22:00,2.59404,2.59578,2.59261,2.59562,6500000.0
2007-10-18 10:23:00,2.59453,2.5962,2.59261,2.59261,8500000.0
2007-10-18 10:24:00,2.59468,2.59479,2.59121,2.59479,9500000.0
2007-10-18 10:25:00,2.5949,2.59584,2.5925,2.59279,7250000.0
2007-10-18 10:26:00,2.59735,2.59735,2.59369,2.59476,8000000.0
2007-10-18 10:27:00,2.59692,2.59692,2.58904,2.59503,6750000.0
2007-10-18 10:28:00,2.59127,2.59617,2.59127,2.59329,9750000.0
2007-10-18 10:29:00,2.59604,2.59681,2.59374,2.59517,7250000.0
2007-10-18 10:30:00,2.59488,2.5971,2.58859,2.59026,7750000.0
2007-10-18 10:31:00,2.59326,2.59596,2.59223,2.59333,8500000.0
2007-10-18 10:32:00,2.59436,2.5957,2.59332,2.59461,7250000.0
2007-10-18 10:33:00,2.59456,2.5961,2.59187,2.59532,11630000.0
2007-10-18 10:34:00,2.59518,2.59542,2.58818,2.59403,8500000.0
2007-10-18 10:35:00,2.59314,2.59461,2.58961,2.59118,12260000.0
2007-10-18 10:36:00,2.59403,2.59403,2.59005,2.59279,13880000.0
2007-10-18 10:37:00,2.59379,2.59379,2.5889,2.59176,11500000.0
2007-10-18 10:38:00,2.59239,2.59239,2.58894,2.59229,8500000.0
2007-10-18 10:39:00,2.59165,2.59228,2.58873,2.58873,5880000.0
2007-10-18 10:40:00,2.59306,2.59306,2.58703,2.58703,9500000.0
2007-10-18 10:41:00,2.58975,2.59229,2.58732,2.58732,5630000.0
2007-10-18 10:42:00,2.59131,2.59284,2.59021,2.59205,7750000.0
2007-10-18 10:43:00,2.59308,2.59308,2.58771,2.59073,9630000.0
2007-10-18 10:44:00,2.5937,2.59423,2.58729,2.59118,8760000.0
2007-10-18 10:45:00,2.59388,2.59388,2.58779,2.59259,6750000.0
2007-10-18 10:46:00,2.59363,2.59363,2.58891,2.59192,9000000.0
2007-10-18 10:47:00,2.59234,2.59273,2.58867,2.59267,7750000.0
2007-10-18 10:48:00,2.59236,2.59331,2.5904,2.59142,5500000.0
2007-10-18 10:49:00,2.59229,2.594,2.58637,2.594,15750000.0
2007-10-18 10:50:00,2.59194,2.59433,2.5914,2.59167,9000000.0
2007-10-18 10:51:00,2.59182,2.59456,2.59103,2.59332,8630000.0
2007-10-18 10:52:00,2.59287,2.59446,2.59207,2.59438,7500000.0
2007-10-18 10:53:00,2.59546,2.59554,2.59271,2.59377,5750000.0
2007-10-18 10:54:00,2.59592,2.59592,2.59088,2.59449,6250000.0
2007-10-18 10:55:00,2.59406,2.59679,2.5906,2.59679,10250000.0
2007-10-18 10:56:00,2.59375,2.59753,2.59165,2.59165,8750000.0
2007-10-18 10:57:00,2.59553,2.59854,2.59458,2.59848,9000000.0
2007-10-18 10:58:00,2.59557,2.59716,2.59341,2.59716,8750000.0
2007-10-18 10:59:00,2.59663,2.59693,2.59484,2.59667,6000000.0
2007-10-18 11:00:00,2.59637,2.59654,2.59398,2.59654,10380000.0
2007-10-18 11:01:00,2.59618,2.59712,2.59139,2.59139,10500000.0
2007-10-18 11:02:00,2.59544,2.5958,2.59348,2.59508,7630000.0
2007-10-18 11:03:00,2.59458,2.59547,2.591,2.59486,9250000.0
2007-10-18 11:04:00,2.59386,2.5953,2.58969,2.59239,7380000.0
2007-10-18 11:05:00,2.59632,2.59632,2.59091,2.5927,7000000.0
2007-10-18 11:06:00,2.59455,2.59641,2.59153,2.59403,12500000.0
2007-10-18 11:07:00,2.59451,2.59458,2.59085,2.59391,7500000.0
2007-10-18 11:08:00,2.58989,2.59481,2.58989,2.59431,7000000.0
2007-10-18 11:09:00,2.59407,2.59476,2.59286,2.59398,6000000.0
2007-10-18 11:10:00,2.594,2.59594,2.58868,2.59369,9880000.0
2007-10-18 11:11:00,2.59547,2.59547,2.58987,2.59356,7000000.0
2007-10-18 11:12:00,2.59293,2.59492,2.59016,2.59096,13630000.0
2007-10-18 11:13:00,2.59392,2.5952,2.59146,2.59146,7250000.0
2007-10-18 11:14:00,2.59483,2.59483,2.59075,2.59133,7750000.0
2007-10-18 11:15:00,2.59287,2.59346,2.58863,2.59141,8750000.0
2007-10-18 11:16:00,2.59107,2.59389,2.59067,2.59293,10500000.0
2007-10-18 11:17:00,2.58871,2.59317,2.58871,2.59317,6630000.0
2007-10-18 11:18:00,2.58949,2.59394,2.58949,2.59279,6500000.0
2007-10-18 11:19:00,2.59417,2.59423,2.58979,2.59271,9250000.0
2007-10-18 11:20:00,2.59097,2.59449,2.58903,2.59326,7000000.0
2007-10-18 11:21:00,2.59027,2.59438,2.5873,2.59332,10380000.0
2007-10-18 11:22:00,2.59426,2.59426,2.59065,2.5928,5250000.0
2007-10-18 11:23:00,2.59361,2.59436,2.58765,2.59364,12750000.0
2007-10-18 11:24:00,2.59421,2.59435,2.58731,2.59411,16000000.0
2007-10-18 11:25:00,2.59457,2.59457,2.58947,2.58947,12000000.0
2007-10-18 11:26:00,2.59213,2.59351,2.58939,2.59322,8500000.0
2007-10-18 11:27:00,2.59158,2.59354,2.59014,2.59056,7500000.0
2007-10-18 11:28:00,2.59435,2.59435,2.58889,2.59241,8500000.0
2007-10-18 11:29:00,2.59082,2.59293,2.58946,2.59265,9000000.0
2007-10-18 11:30:00,2.59297,2.59335,2.59099,2.59335,6250000.0
2007-10-18 11:31:00,2.59232,2.59307,2.59019,2.5923,8880000.0
2007-10-18 11:32:00,2.59074,2.59376,2.58925,2.59297,11380000.0
2007-10-18 11:33:00,2.59148,2.59249,2.5907,2.59079,9630000.0
2007-10-18 11:34:00,2.59114,2.59338,2.58757,2.59269,5630000.0
2007-10-18 11:35:00,2.59356,2.59419,2.58749,2.59009,7750000.0
2007-10-18 11:36:00,2.59387,2.59387,2.58795,2.5897,5500000.0
2007-10-18 11:37:00,2.59217,2.59444,2.58907,2.59308,8380000.0
2007-10-18 11:38:00,2.59243,2.59385,2.58883,2.5897,7000000.0
2007-10-18 11:39:00,2.59179,2.59459,2.5898,2.59159,10250000.0
2007-10-18 11:40:00,2.59134,2.59448,2.59062,2.59069,7500000.0
2007-10-18 11:41:00,2.59266,2.59324,2.58542,2.59079,7750000.0
2007-10-18 11:42:00,2.59379,2.59527,2.58995,2.5911,12000000.0
2007-10-18 11:43:00,2.59348,2.59467,2.59069,2.59149,8000000.0
2007-10-18 11:44:00,2.59472,2.59472,2.59053,2.59187,6250000.0
2007-10-18 11:45:00,2.59387,2.59512,2.5919,2.59238,12130000.0
2007-10-18 11:46:00,2.59216,2.59384,2.58933,2.59129,10630000.0
2007-10-18 11:47:00,2.59511,2.59538,2.5909,2.59221,6250000.0
2007-10-18 11:48:00,2.5911,2.59518,2.5911,2.59459,5500000.0
2007-10-18 11:49:00,2.5947,2.59517,2.589,2.59517,8000000.0
2007-10-18 11:50:00,2.5946,2.59529,2.58975,2.59297,8000000.0
2007-10-18 11:51:00,2.59222,2.59478,2.59008,2.59179,10500000.0
2007-10-18 11:52:00,2.59349,2.59409,2.59037,2.59186,13250000.0
2007-10-18 11:53:00,2.58779,2.59468,2.58779,2.59336,7380000.0
2007-10-18 11:54:00,2.59206,2.5951,2.59206,2.59286,9250000.0
2007-10-18 11:55:00,2.59509,2.59554,2.59076,2.59345,9130000.0
2007-10-18 11:56:00,2.59262,2.59395,2.5886,2.59395,10250000.0
2007-10-18 11:57:00,2.59461,2.59549,2.59078,2.59531,13250000.0
2007-10-18 11:58:00,2.59247,2.59541,2.59197,2.59324,6630000.0
2007-10-18 11:59:00,2.59315,2.59408,2.59022,2.59188,9750000.0
2007-10-18 12:00:00,2.59502,2.59502,2.59152,2.59201,9880000.0
2007-10-18 12:01:00,2.59434,2.59499,2.58919,2.59487,9500000.0
2007-10-18 12:02:00,2.59501,2.59523,2.58939,2.59096,8880000.0
2007-10-18 12:03:00,2.59472,2.59487,2.59032,2.5912,7750000.0
2007-10-18 12:04:00,2.59355,2.59459,2.58997,2.59138,6260000.0
2007-10-18 12:05:00,2.59232,2.59443,2.58965,2.59383,6750000.0
2007-10-18 12:06:00,2.59496,2.59496,2.58881,2.59167,9380000.0
2007-10-18 12:07:00,2.59294,2.59455,2.59263,2.59391,6000000.0
2007-10-18 12:08:00,2.59422,2.59432,2.59163,2.59432,7010000.0
2007-10-18 12:09:00,2.59457,2.59567,2.59105,2.59454,8250000.0
2007-10-18 12:10:00,2.5944,2.59463,2.58773,2.59276,8500000.0
2007-10-18 12:11:00,2.5903,2.59478,2.5903,2.5911,5630000.0
2007-10-18 12:12:00,2.59427,2.59432,2.58939,2.59375,7750000.0
2007-10-18 12:13:00,2.59055,2.59348,2.58838,2.59337,6630000.0
2007-10-18 12:14:00,2.59537,2.59537,2.5914,2.59424,11250000.0
2007-10-18 12:15:00,2.59282,2.59464,2.59018,2.59325,6250000.0
2007-10-18 12:16:00,2.59116,2.59511,2.58817,2.59476,9130000.0
2007-10-18 12:17:00,2.59122,2.59535,2.59012,2.59535,6750000.0
2007-10-18 12:18:00,2.59634,2.59634,2.59304,2.59403,8880000.0
2007-10-18 12:19:00,2.59549,2.59612,2.59276,2.59399,6250000.0
2007-10-18 12:20:00,2.5916,2.59616,2.59035,2.59413,10000000.0
2007-10-18 12:21:00,2.59282,2.59607,2.5889,2.59032,10000000.0
2007-10-18 12:22:00,2.59656,2.59656,2.59142,2.59468,9000000.0
2007-10-18 12:23:00,2.5952,2.59624,2.59222,2.59566,10000000.0
2007-10-18 12:24:00,2.59331,2.59613,2.59124,2.59124,9380000.0
2007-10-18 12:25:00,2.59471,2.59648,2.59032,2.59137,6000000.0
2007-10-18 12:26:00,2.59548,2.59548,2.58998,2.59154,12630000.0
2007-10-18 12:27:00,2.59295,2.59574,2.59252,2.59505,7880000.0
2007-10-18 12:28:00,2.59498,2.59498,2.58967,2.59416,9000000.0
2007-10-18 12:29:00,2.59211,2.59482,2.59001,2.5905,8130000.0
2007-10-18 12:30:00,2.59343,2.59445,2.59026,2.59229,8750000.0
2007-10-18 12:31:00,2.59459,2.59524,2.5921,2.59423,7000000.0
2007-10-18 12:32:00,2.59252,2.59533,2.58875,2.59389,6630000.0
2007-10-18 12:33:00,2.59541,2.59584,2.59051,2.59373,6500000.0
2007-10-18 12:34:00,2.59416,2.59522,2.59069,2.59378,9000000.0
2007-10-18 12:35:00,2.59613,2.59613,2.58968,2.59265,8500000.0
2007-10-18 12:36:00,2.59455,2.59537,2.58917,2.59104,11880000.0
2007-10-18 12:37:00,2.59568,2.59568,2.5892,2.59468,9000000.0
2007-10-18 12:38:00,2.59383,2.59462,2.58895,2.58895,6750000.0
2007-10-18 12:39:00,2.59346,2.59429,2.59152,2.59314,7500000.0
2007-10-18 12:40:00,2.5892,2.59357,2.5892,2.5923,10250000.0
2007-10-18 12:41:00,2.59404,2.59491,2.59008,2.59309,10000000.0
2007-10-18 12:42:00,2.5904,2.59404,2.5904,2.59304,6250000.0
2007-10-18 12:43:00,2.59027,2.59408,2.58992,2.59344,12000000.0
2007-10-18 12:44:00,2.59227,2.59275,2.5877,2.59095,7750000.0
2007-10-18 12:45:00,2.59472,2.59472,2.59084,2.59353,9500000.0
2007-10-18 12:46:00,2.5909,2.59321,2.5909,2.59225,7000000.0
2007-10-18 12:47:00,2.59323,2.59413,2.5899,2.59413,5250000.0
2007-10-18 12:48:00,2.59376,2.59463,2.58847,2.59126,8000000.0
2007-10-18 12:49:00,2.593,2.59349,2.58949,2.59349,7880000.0
2007-10-18 12:50:00,2.59282,2.59286,2.58946,2.58946,12140000.0
2007-10-18 12:51:00,2.58984,2.59359,2.588,2.5931,8630000.0
2007-10-18 12:52:00,2.59177,2.59375,2.58976,2.59333,8500000.0
2007-10-18 12:53:00,2.59235,2.59362,2.58966,2.59078,8630000.0
2007-10-18 12:54:00,2.59106,2.59415,2.58932,2.59305,13630000.0
2007-10-18 12:55:00,2.59283,2.59572,2.59182,2.59398,11380000.0
2007-10-18 12:56:00,2.59248,2.59537,2.58791,2.5934,11000000.0
2007-10-18 12:57:00,2.58988,2.594,2.58971,2.59083,11130000.0
2007-10-18 12:58:00,2.59236,2.59236,2.58814,2.59126,5880000.0
2007-10-18 12:59:00,2.59043,2.59381,2.59031,2.59255,10000000.0
2007-10-18 13:00:00,2.59322,2.5941,2.5893,2.59266,10250000.0
2007-10-18 13:01:00,2.59157,2.59357,2.58723,2.59239,9750000.0
2007-10-18 13:02:00,2.58888,2.59335,2.58604,2.59335,11380000.0
2007-10-18 13:03:00,2.59015,2.59436,2.59015,2.59305,11500000.0
2007-10-18 13:04:00,2.59366,2.59541,2.59157,2.59157,6630000.0
2007-10-18 13:05:00,2.59268,2.59586,2.59152,2.5953,10750000.0
2007-10-18 13:06:00,2.5919,2.5954,2.59031,2.5922,7750000.0
2007-10-18 13:07:00,2.59382,2.59537,2.58761,2.59332,10000000.0
2007-10-18 13:08:00,2.59443,2.59645,2.59267,2.59645,6000000.0
2007-10-18 13:09:00,2.59511,2.59734,2.59041,2.59635,7500000.0
2007-10-18 13:10:00,2.59671,2.59704,2.59374,2.59626,13750000.0
2007-10-18 13:11:00,2.59727,2.59855,2.59351,2.59797,8750000.0
2007-10-18 13:12:00,2.59426,2.59613,2.59084,2.59613,7500000.0
2007-10-18 13:13:00,2.59508,2.59728,2.59335,2.59668,7750000.0
2007-10-18 13:14:00,2.59042,2.59759,2.59042,2.59402,6000000.0
2007-10-18 13:15:00,2.59785,2.59785,2.59344,2.59697,6500000.0
2007-10-18 13:16:00,2.59709,2.59781,2.59213,2.59709,7500000.0
2007-10-18 13:17:00,2.59598,2.59806,2.59435,2.59687,11130000.0
2007-10-18 13:18:00,2.59584,2.59794,2.59507,2.59774,7750000.0
2007-10-18 13:19:00,2.59702,2.59858,2.59519,2.59858,8000000.0
2007-10-18 13:20:00,2.59514,2.59945,2.59514,2.59945,11630000.0
2007-10-18 13:21:00,2.59576,2.59846,2.59468,2.59807,7500000.0
2007-10-18 13:22:00,2.59768,2.59927,2.59275,2.59762,9250000.0
2007-10-18 13:23:00,2.59804,2.59944,2.59499,2.59839,10750000.0
2007-10-18 13:24:00,2.60012,2.60012,2.59537,2.59537,16000000.0
2007-10-18 13:25:00,2.59868,2.59968,2.5943,2.59968,10000000.0
2007-10-18 13:26:00,2.59781,2.59979,2.59583,2.59769,7750000.0
2007-10-18 13:27:00,2.5975,2.60002,2.5944,2.59506,8750000.0
2007-10-18 13:28:00,2.59334,2.59827,2.59255,2.59255,7880000.0
2007-10-18 13:29:00,2.59856,2.59856,2.59516,2.59516,8250000.0
2007-10-18 13:30:00,2.59683,2.59867,2.59243,2.59689,6000000.0
2007-10-18 13:31:00,2.59716,2.59903,2.59332,2.59599,10250000.0
2007-10-18 13:32:00,2.5962,2.59696,2.5952,2.59653,6250000.0
2007-10-18 13:33:00,2.59576,2.59694,2.59196,2.59613,12880000.0
2007-10-18 13:34:00,2.59616,2.5965,2.59369,2.59608,7750000.0
2007-10-18 13:35:00,2.59585,2.59626,2.59218,2.59543,11000000.0
2007-10-18 13:36:00,2.59531,2.59575,2.59015,2.59385,9000000.0
2007-10-18 13:37:00,2.59181,2.59473,2.59062,2.59062,4880000.0
2007-10-18 13:38:00,2.59386,2.59434,2.5892,2.5934,11000000.0
2007-10-18 13:39:00,2.59267,2.59357,2.58678,2.59346,8750000.0
2007-10-18 13:40:00,2.59601,2.59699,2.58704,2.59533,15880000.0
2007-10-18 13:41:00,2.59473,2.59473,2.59023,2.59463,8630000.0
2007-10-18 13:42:00,2.59263,2.59537,2.58988,2.59425,12130000.0
2007-10-18 13:43:00,2.59502,2.59607,2.59308,2.59308,9750000.0
2007-10-18 13:44:00,2.59399,2.59597,2.58964,2.59513,10500000.0
2007-10-18 13:45:00,2.59491,2.59636,2.59183,2.59287,9500000.0
2007-10-18 13:46:00,2.59394,2.5955,2.59032,2.59032,7750000.0
2007-10-18 13:47:00,2.59348,2.59546,2.59175,2.59546,12380000.0
2007-10-18 13:48:00,2.59484,2.59496,2.59065,2.59395,5500000.0
2007-10-18 13:49:00,2.59169,2.59592,2.59105,2.59228,8880000.0
2007-10-18 13:50:00,2.59328,2.59523,2.59211,2.59445,6250000.0
2007-10-18 13:51:00,2.59518,2.59744,2.59149,2.59149,10380000.0
2007-10-18 13:52:00,2.59597,2.59597,2.59089,2.59206,7380000.0
2007-10-18 13:53:00,2.59603,2.59603,2.58983,2.59063,11000000.0
2007-10-18 13:54:00,2.59415,2.59415,2.59119,2.59207,6500000.0
2007-10-18 13:55:00,2.59592,2.59592,2.58898,2.59456,5750000.0
2007-10-18 13:56:00,2.59013,2.59453,2.59013,2.59376,7380000.0
2007-10-18 13:57:00,2.5945,2.59492,2.59229,2.59458,9250000.0
2007-10-18 13:58:00,2.59253,2.59409,2.58846,2.58846,10130000.0
2007-10-18 13:59:00,2.59187,2.59455,2.5891,2.5891,7750000.0
2007-10-18 14:00:00,2.59333,2.59576,2.59313,2.59506,7880000.0
2007-10-18 14:01:00,2.59307,2.59514,2.58972,2.59169,7630000.0
2007-10-18 14:02:00,2.59007,2.59449,2.58877,2.59449,7500000.0
2007-10-18 14:03:00,2.59046,2.59391,2.58967,2.59056,11500000.0
2007-10-18 14:04:00,2.59065,2.59355,2.59065,2.59203,12000000.0
2007-10-18 14:05:00,2.58969,2.59186,2.58969,2.59154,7750000.0
2007-10-18 14:06:00,2.59061,2.59308,2.58835,2.5927,8880000.0
2007-10-18 14:07:00,2.59183,2.59316,2.58779,2.59111,10630000.0
2007-10-18 14:08:00,2.59301,2.59301,2.58742,2.59294,8000000.0
2007-10-18 14:09:00,2.59169,2.59169,2.58798,2.5904,9750000.0
2007-10-18 14:10:00,2.59157,2.59191,2.58784,2.58973,7000000.0
2007-10-18 14:11:00,2.59042,2.59042,2.58654,2.58956,10250000.0
2007-10-18 14:12:00,2.59016,2.59016,2.5877,2.5877,9000000.0
2007-10-18 14:13:00,2.59031,2.59046,2.58655,2.59013,7750000.0
2007-10-18 14:14:00,2.58821,2.59176,2.58776,2.58776,7760000.0
2007-10-18 14:15:00,2.59166,2.59202,2.58899,2.58899,12500000.0
2007-10-18 14:16:00,2.59281,2.59281,2.58853,2.59091,5630000.0
2007-10-18 14:17:00,2.59161,2.59206,2.58983,2.59149,8000000.0
2007-10-18 14:18:00,2.58996,2.59237,2.58793,2.58941,11000000.0
2007-10-18 14:19:00,2.58912,2.59082,2.5871,2.58917,5630000.0
2007-10-18 14:20:00,2.59006,2.59191,2.5878,2.59082,7250000.0
2007-10-18 14:21:00,2.59138,2.5923,2.58732,2.59193,11250000.0
2007-10-18 14:22:00,2.58888,2.59183,2.5878,2.59152,7250000.0
2007-10-18 14:23:00,2.59188,2.59188,2.58382,2.5876,10000000.0
2007-10-18 14:24:00,2.59069,2.5918,2.58688,2.59164,8500000.0
2007-10-18 14:25:00,2.59138,2.59207,2.58876,2.59114,9630000.0
2007-10-18 14:26:00,2.59116,2.59116,2.58429,2.58978,9630000.0
2007-10-18 14:27:00,2.59145,2.59145,2.5884,2.58956,7500000.0
2007-10-18 14:28:00,2.58736,2.59186,2.58559,2.58818,11250000.0
2007-10-18 14:29:00,2.59047,2.59047,2.58503,2.5904,8000000.0
2007-10-18 14:30:00,2.58935,2.59014,2.58551,2.58653,5500000.0
2007-10-18 14:31:00,2.58698,2.59046,2.586,2.59005,8250000.0
2007-10-18 14:32:00,2.59035,2.59066,2.58796,2.58968,11750000.0
2007-10-18 14:33:00,2.59042,2.59076,2.58701,2.58983,9250000.0
2007-10-18 14:34:00,2.58763,2.58981,2.58548,2.58701,7500000.0
2007-10-18 14:35:00,2.59055,2.5917,2.58555,2.59001,10250000.0
2007-10-18 14:36:00,2.5881,2.59091,2.5856,2.58949,14250000.0
2007-10-18 14:37:00,2.58996,2.59032,2.58787,2.58967,9380000.0
2007-10-18 14:38:00,2.59007,2.59046,2.58519,2.59009,9130000.0
2007-10-18 14:39:00,2.59062,2.59066,2.58651,2.58651,5250000.0
2007-10-18 14:40:00,2.59072,2.59072,2.58731,2.58934,6500000.0
2007-10-18 14:41:00,2.59042,2.59042,2.58827,2.59025,7380000.0
2007-10-18 14:42:00,2.58844,2.58992,2.58718,2.58718,6500000.0
2007-10-18 14:43:00,2.58851,2.59119,2.58528,2.58761,15380000.0
2007-10-18 14:44:00,2.58482,2.59049,2.58391,2.58946,5250000.0
2007-10-18 14:45:00,2.58976,2.59013,2.58661,2.58984,7630000.0
2007-10-18 14:46:00,2.58948,2.58992,2.58571,2.58739,9500000.0
2007-10-18 14:47:00,2.58801,2.5896,2.58673,2.58673,7750000.0
2007-10-18 14:48:00,2.58748,2.58943,2.58504,2.58715,13130000.0
2007-10-18 14:49:00,2.59005,2.59005,2.58617,2.58924,8880000.0
2007-10-18 14:50:00,2.58785,2.58999,2.58433,2.588,7500000.0
2007-10-18 14:51:00,2.58981,2.58981,2.58459,2.58619,8000000.0
2007-10-18 14:52:00,2.58686,2.58859,2.58273,2.58859,8630000.0
2007-10-18 14:53:00,2.58586,2.58686,2.5842,2.5842,9500000.0
2007-10-18 14:54:00,2.5873,2.58772,2.58001,2.58656,13750000.0
2007-10-18 14:55:00,2.58545,2.58762,2.58176,2.58762,12750000.0
2007-10-18 14:56:00,2.58735,2.58735,2.58483,2.58676,11880000.0
2007-10-18 14:57:00,2.58581,2.58812,2.58524,2.58681,7250000.0
2007-10-18 14:58:00,2.58398,2.58659,2.58398,2.58486,8130000.0
2007-10-18 14:59:00,2.58737,2.58762,2.58363,2.58685,9250000.0
2007-10-18 15:00:00,2.58686,2.58728,2.58415,2.58425,12130000.0
2007-10-18 15:01:00,2.58616,2.58873,2.58228,2.58689,12750000.0
2007-10-18 15:02:00,2.58543,2.58737,2.58329,2.58737,8630000.0
2007-10-18 15:03:00,2.58418,2.58783,2.58092,2.58464,10380000.0
2007-10-18 15:04:00,2.58472,2.58826,2.58232,2.58735,10630000.0
2007-10-18 15:05:00,2.58581,2.58704,2.58439,2.58498,8000000.0
2007-10-18 15:06:00,2.58793,2.58793,2.58271,2.58693,9000000.0
2007-10-18 15:07:00,2.58692,2.58724,2.58239,2.58724,6010000.0
2007-10-18 15:08:00,2.58766,2.58787,2.58364,2.58364,9250000.0
2007-10-18 15:09:00,2.58756,2.58809,2.58463,2.58705,9500000.0
2007-10-18 15:10:00,2.58848,2.58848,2.5853,2.58803,8130000.0
2007-10-18 15:11:00,2.58829,2.58834,2.58394,2.58834,10500000.0
2007-10-18 15:12:00,2.58836,2.58861,2.58289,2.58422,7880000.0
2007-10-18 15:13:00,2.5838,2.58736,2.58324,2.58696,9500000.0
2007-10-18 15:14:00,2.58685,2.58698,2.58259,2.58259,5750000.0
2007-10-18 15:15:00,2.58715,2.58841,2.58431,2.58659,12010000.0
2007-10-18 15:16:00,2.58724,2.5884,2.58445,2.58445,7000000.0
2007-10-18 15:17:00,2.58899,2.58899,2.58262,2.58747,11000000.0
2007-10-18 15:18:00,2.58693,2.58693,2.5827,2.58473,6000000.0
2007-10-18 15:19:00,2.58659,2.58705,2.58343,2.58343,7250000.0
2007-10-18 15:20:00,2.58807,2.58818,2.58472,2.58769,6500000.0
2007-10-18 15:21:00,2.58827,2.58827,2.58098,2.58729,11000000.0
2007-10-18 15:22:00,2.58793,2.58801,2.5816,2.58516,11500000.0
2007-10-18 15:23:00,2.58665,2.58743,2.58444,2.58743,5500000.0
2007-10-18 15:24:00,2.58556,2.58629,2.58246,2.58465,8500000.0
2007-10-18 15:25:00,2.58681,2.58681,2.58309,2.5862,8000000.0
2007-10-18 15:26:00,2.58455,2.58629,2.58273,2.58518,12000000.0
2007-10-18 15:27:00,2.5864,2.58683,2.58309,2.58504,7000000.0
2007-10-18 15:28:00,2.58548,2.58609,2.5823,2.58523,5250000.0
2007-10-18 15:29:00,2.57983,2.58523,2.57983,2.58331,6750000.0
2007-10-18 15:30:00,2.5844,2.58541,2.5809,2.58473,8880000.0
2007-10-18 15:31:00,2.58324,2.58453,2.58192,2.58192,8500000.0
2007-10-18 15:32:00,2.58145,2.5836,2.57882,2.58074,9250000.0
2007-10-18 15:33:00,2.58218,2.58271,2.57981,2.5824,8750000.0
2007-10-18 15:34:00,2.5827,2.58328,2.58137,2.58328,5500000.0
2007-10-18 15:35:00,2.58282,2.5841,2.57673,2.57673,6250000.0
2007-10-18 15:36:00,2.5821,2.58342,2.57855,2.58142,9500000.0
2007-10-18 15:37:00,2.58316,2.58316,2.58062,2.58264,10880000.0
2007-10-18 15:38:00,2.57966,2.58392,2.57708,2.58171,11500000.0
2007-10-18 15:39:00,2.58093,2.58489,2.58017,2.58193,7000000.0
2007-10-18 15:40:00,2.58059,2.58316,2.5769,2.58122,8250000.0
2007-10-18 15:41:00,2.57921,2.58302,2.57855,2.57855,5880000.0
2007-10-18 15:42:00,2.58332,2.58372,2.57983,2.57983,8500000.0
2007-10-18 15:43:00,2.57866,2.57984,2.57532,2.57984,5880000.0
2007-10-18 15:44:00,2.57967,2.58092,2.57746,2.57746,9260000.0
2007-10-18 15:45:00,2.57935,2.58118,2.57687,2.57766,11630000.0
2007-10-18 15:46:00,2.58125,2.58125,2.57714,2.58034,11000000.0
2007-10-18 15:47:00,2.581,2.58119,2.57725,2.57725,11000000.0
2007-10-18 15:48:00,2.58066,2.58156,2.57761,2.58056,7500000.0
2007-10-18 15:49:00,2.57906,2.5802,2.57336,2.58006,9510000.0
2007-10-18 15:50:00,2.57849,2.5812,2.57682,2.57956,13750000.0
2007-10-18 15:51:00,2.57913,2.58079,2.57558,2.58079,8500000.0
2007-10-18 15:52:00,2.57594,2.58088,2.57594,2.5792,7880000.0
2007-10-18 15:53:00,2.58061,2.58129,2.57831,2.58105,7500000.0
2007-10-18 15:54:00,2.57922,2.58056,2.57474,2.58056,7750000.0
2007-10-18 15:55:00,2.58021,2.58114,2.57663,2.58114,8750000.0
2007-10-18 15:56:00,2.5807,2.58274,2.57781,2.58063,9000000.0
2007-10-18 15:57:00,2.58231,2.58231,2.578,2.578,7250000.0
2007-10-18 15:58:00,2.57969,2.5807,2.57701,2.57701,12000000.0
2007-10-18 15:59:00,2.58331,2.58428,2.57758,2.58053,7750000.0
2007-10-18 16:00:00,2.58021,2.58086,2.57625,2.58046,9500000.0
2007-10-18 16:01:00,2.58025,2.58081,2.57682,2.57682,14500000.0
2007-10-18 16:02:00,2.58121,2.58121,2.57459,2.57459,6500000.0
2007-10-18 16:03:00,2.58005,2.58144,2.57922,2.58053,8500000.0
2007-10-18 16:04:00,2.57794,2.58109,2.57735,2.58071,6500000.0
2007-10-18 16:05:00,2.57966,2.5812,2.5745,2.58057,8000000.0
2007-10-18 16:06:00,2.57839,2.58108,2.57839,2.58078,5250000.0
2007-10-18 16:07:00,2.57994,2.58103,2.57892,2.58103,8000000.0
2007-10-18 16:08:00,2.57742,2.58003,2.57649,2.57929,5500000.0
2007-10-18 16:09:00,2.58144,2.58144,2.57814,2.57823,9000000.0
2007-10-18 16:10:00,2.57989,2.57989,2.57598,2.57899,14000000.0
2007-10-18 16:11:00,2.58056,2.58078,2.57758,2.57858,10000000.0
2007-10-18 16:12:00,2.57947,2.58259,2.57721,2.57873,8630000.0
2007-10-18 16:13:00,2.57923,2.57983,2.57645,2.57783,5250000.0
2007-10-18 16:14:00,2.57586,2.58003,2.575,2.5762,8250000.0
2007-10-18 16:15:00,2.57893,2.58039,2.57717,2.5786,7630000.0
2007-10-18 16:16:00,2.57995,2.57999,2.57479,2.57612,8500000.0
2007-10-18 16:17:00,2.57927,2.57942,2.57625,2.57703,6500000.0
2007-10-18 16:18:00,2.58044,2.58044,2.5756,2.57784,8380000.0
2007-10-18 16:19:00,2.58052,2.58096,2.57745,2.57807,13630000.0
2007-10-18 16:20:00,2.57847,2.58049,2.57465,2.57922,9130000.0
2007-10-18 16:21:00,2.58046,2.5806,2.57545,2.57615,5250000.0
2007-10-18 16:22:00,2.58128,2.58128,2.57701,2.57749,7750000.0
2007-10-18 16:23:00,2.57865,2.58023,2.57824,2.57853,8500000.0
2007-10-18 16:24:00,2.57734,2.58034,2.57512,2.57867,13500000.0
2007-10-18 16:25:00,2.58013,2.58063,2.57811,2.57984,11750000.0
2007-10-18 16:26:00,2.57863,2.58072,2.57637,2.58,10750000.0
2007-10-18 16:27:00,2.5816,2.58166,2.57737,2.58119,11750000.0
2007-10-18 16:28:00,2.57995,2.58272,2.57726,2.58272,11380000.0
2007-10-18 16:29:00,2.5821,2.5821,2.57676,2.57867,6000000.0
2007-10-18 16:30:00,2.58236,2.58236,2.57557,2.58195,8250000.0
2007-10-18 16:31:00,2.57948,2.58196,2.57854,2.57992,9630000.0
2007-10-18 16:32:00,2.583,2.583,2.57862,2.58083,7500000.0
2007-10-18 16:33:00,2.58215,2.58221,2.57752,2.58021,9500000.0
2007-10-18 16:34:00,2.58191,2.58214,2.57802,2.57982,11000000.0
2007-10-18 16:35:00,2.58183,2.58183,2.5784,2.57915,8000000.0
2007-10-18 16:36:00,2.58199,2.58215,2.57814,2.57934,12500000.0
2007-10-18 16:37:00,2.57784,2.58231,2.57722,2.58231,6250000.0
2007-10-18 16:38:00,2.5832,2.5832,2.57877,2.58301,8500000.0
2007-10-18 16:39:00,2.58061,2.58148,2.57712,2.58123,8500000.0
2007-10-18 16:40:00,2.58051,2.58124,2.57639,2.58124,7500000.0
2007-10-18 16:41:00,2.5773,2.57948,2.57261,2.57698,8500000.0
2007-10-18 16:42:00,2.57684,2.57729,2.57334,2.57676,10000000.0
2007-10-18 16:43:00,2.57737,2.57926,2.57655,2.57925,7750000.0
2007-10-18 16:44:00,2.57506,2.57738,2.57314,2.57314,7250000.0
2007-10-18 16:45:00,2.57767,2.57767,2.5737,2.57422,9250000.0
2007-10-18 16:46:00,2.57556,2.57924,2.57461,2.57461,9750000.0
2007-10-18 16:47:00,2.57433,2.57857,2.57433,2.57748,5630000.0
2007-10-18 16:48:00,2.57801,2.57875,2.57302,2.57873,9630000.0
2007-10-18 16:49:00,2.57654,2.57813,2.57311,2.57813,7250000.0
2007-10-18 16:50:00,2.57816,2.57879,2.57155,2.57879,9510000.0
2007-10-18 16:51:00,2.57661,2.57875,2.57344,2.57875,5250000.0
2007-10-18 16:52:00,2.57458,2.57879,2.57458,2.57868,5500000.0
2007-10-18 16:53:00,2.57744,2.57824,2.57537,2.57573,8750000.0
2007-10-18 16:54:00,2.57631,2.57737,2.57198,2.57487,8250000.0
2007-10-18 16:55:00,2.57714,2.5774,2.57364,2.57364,6750000.0
2007-10-18 16:56:00,2.57703,2.57791,2.57551,2.57791,7000000.0
2007-10-18 16:57:00,2.57464,2.57899,2.57454,2.57899,7750000.0
2007-10-18 16:58:00,2.5781,2.57981,2.57494,2.57903,8880000.0
2007-10-18 16:59:00,2.57872,2.58046,2.57635,2.57806,9000000.0
2007-10-18 17:00:00,2.57793,2.58052,2.5753,2.5796,7250000.0
2007-10-18 17:01:00,2.57637,2.57867,2.57368,2.57774,6750000.0
2007-10-18 17:02:00,2.57886,2.57886,2.57343,2.57343,9250000.0
2007-10-18 17:03:00,2.57632,2.57731,2.57529,2.57529,10750000.0
2007-10-18 17:04:00,2.57912,2.57912,2.57526,2.57725,6630000.0
2007-10-18 17:05:00,2.57669,2.57781,2.57249,2.57746,7000000.0
2007-10-18 17:06:00,2.5768,2.57757,2.57291,2.57731,11250000.0
2007-10-18 17:07:00,2.57865,2.57865,2.57446,2.57789,11500000.0
2007-10-18 17:08:00,2.57463,2.57817,2.57463,2.57481,7750000.0
2007-10-18 17:09:00,2.5779,2.5779,2.57457,2.57667,8250000.0
2007-10-18 17:10:00,2.5733,2.57829,2.5733,2.5777,10630000.0
2007-10-18 17:11:00,2.578,2.578,2.57417,2.5759,5380000.0
2007-10-18 17:12:00,2.57503,2.57717,2.57495,2.57706,5750000.0
2007-10-18 17:13:00,2.57645,2.57865,2.57512,2.57865,7380000.0
2007-10-18 17:14:00,2.57755,2.57802,2.57403,2.57403,6500000.0
2007-10-18 17:15:00,2.57514,2.57849,2.57411,2.57849,13000000.0
2007-10-18 17:16:00,2.57869,2.5796,2.57558,2.5796,7760000.0
2007-10-18 17:17:00,2.57965,2.57983,2.57503,2.57838,11250000.0
2007-10-18 17:18:00,2.57814,2.5798,2.5764,2.5798,7510000.0
2007-10-18 17:19:00,2.57769,2.57908,2.57589,2.5783,8500000.0
2007-10-18 17:20:00,2.57803,2.57853,2.57495,2.57853,9010000.0
2007-10-18 17:21:00,2.57639,2.57945,2.57541,2.57785,13000000.0
2007-10-18 17:22:00,2.57989,2.57989,2.57662,2.57849,6750000.0
2007-10-18 17:23:00,2.57773,2.57864,2.57387,2.57864,9750000.0
2007-10-18 17:24:00,2.5744,2.57856,2.5744,2.57766,5500000.0
2007-10-18 17:25:00,2.57752,2.5788,2.57704,2.57845,9500000.0
2007-10-18 17:26:00,2.57656,2.58048,2.57656,2.58048,6500000.0
2007-10-18 17:27:00,2.5768,2.57905,2.57222,2.57748,11750000.0
2007-10-18 17:28:00,2.5791,2.57952,2.57675,2.57871,7000000.0
2007-10-18 17:29:00,2.57978,2.57998,2.57565,2.57919,6880000.0
2007-10-18 17:30:00,2.57889,2.57942,2.57733,2.57824,7000000.0
2007-10-18 17:31:00,2.57945,2.58014,2.57616,2.58014,9000000.0
2007-10-18 17:32:00,2.57702,2.58078,2.57604,2.57604,7000000.0
2007-10-18 17:33:00,2.57997,2.58013,2.57611,2.5795,9880000.0
2007-10-18 17:34:00,2.58146,2.58146,2.57547,2.57731,7630000.0
2007-10-18 17:35:00,2.57592,2.58062,2.57534,2.5799,5750000.0
2007-10-18 17:36:00,2.57826,2.57936,2.57549,2.57931,6500000.0
2007-10-18 17:37:00,2.57825,2.57977,2.57716,2.57797,8380000.0
2007-10-18 17:38:00,2.57664,2.57968,2.57542,2.57698,10750000.0
2007-10-18 17:39:00,2.57937,2.57937,2.57715,2.57753,9250000.0
2007-10-18 17:40:00,2.57876,2.57892,2.57464,2.57464,8000000.0
2007-10-18 17:41:00,2.57658,2.57902,2.57596,2.57902,14010000.0
2007-10-18 17:42:00,2.57857,2.57857,2.57575,2.5781,8750000.0
2007-10-18 17:43:00,2.57843,2.57889,2.57627,2.57889,6750000.0
2007-10-18 17:44:00,2.57848,2.57848,2.57442,2.57738,6380000.0
2007-10-18 17:45:00,2.57777,2.57777,2.57549,2.57739,5880000.0
2007-10-18 17:46:00,2.57812,2.57845,2.57338,2.5738,11250000.0
2007-10-18 17:47:00,2.57858,2.57878,2.57328,2.57328,11000000.0
2007-10-18 17:48:00,2.57825,2.57886,2.57281,2.57479,8380000.0
2007-10-18 17:49:00,2.5748,2.5791,2.57289,2.57864,10000000.0
2007-10-18 17:50:00,2.5793,2.58017,2.57564,2.57564,6750000.0
2007-10-18 17:51:00,2.58006,2.58006,2.57297,2.57622,9130000.0
2007-10-18 17:52:00,2.57955,2.58,2.57624,2.57815,6000000.0
2007-10-18 17:53:00,2.57964,2.58001,2.57404,2.57888,9130000.0
2007-10-18 17:54:00,2.57732,2.578,2.57423,2.5774,9250000.0
2007-10-18 17:55:00,2.57747,2.57859,2.57225,2.57225,6000000.0
2007-10-18 17:56:00,2.57656,2.57809,2.57358,2.57686,9750000.0
2007-10-18 17:57:00,2.57555,2.57787,2.57217,2.57406,6750000.0
2007-10-18 17:58:00,2.5773,2.57743,2.5732,2.57574,9000000.0
2007-10-18 17:59:00,2.57881,2.57883,2.57466,2.57716,5130000.0
2007-10-18 18:00:00,2.57858,2.57881,2.57182,2.57825,12260000.0
2007-10-18 18:01:00,2.57883,2.57896,2.57533,2.57625,10010000.0
2007-10-18 18:02:00,2.58011,2.58018,2.57651,2.57932,13380000.0
2007-10-18 18:03:00,2.57882,2.57882,2.57425,2.57803,6000000.0
2007-10-18 18:04:00,2.57785,2.57841,2.57573,2.57841,5750000.0
2007-10-18 18:05:00,2.57884,2.57991,2.57575,2.57915,12010000.0
2007-10-18 18:06:00,2.57484,2.5787,2.57398,2.57608,8750000.0
2007-10-18 18:07:00,2.5793,2.5793,2.5731,2.57815,10500000.0
2007-10-18 18:08:00,2.5782,2.57943,2.57336,2.57943,11130000.0
2007-10-18 18:09:00,2.5778,2.57853,2.57374,2.57374,7000000.0
2007-10-18 18:10:00,2.57532,2.57824,2.57532,2.57582,6250000.0
2007-10-18 18:11:00,2.57734,2.57849,2.57354,2.57849,7000000.0
2007-10-18 18:12:00,2.57625,2.57913,2.57466,2.57832,6250000.0
2007-10-18 18:13:00,2.5764,2.57798,2.57416,2.57798,5500000.0
2007-10-18 18:14:00,2.57508,2.57756,2.57508,2.57628,12630000.0
2007-10-18 18:15:00,2.57574,2.57813,2.57564,2.57768,10250000.0
2007-10-18 18:16:00,2.57486,2.57841,2.57276,2.57307,13750000.0
2007-10-18 18:17:00,2.57508,2.57869,2.57355,2.57426,17760000.0
2007-10-18 18:18:00,2.57726,2.57977,2.57261,2.57807,13750000.0
2007-10-18 18:19:00,2.57376,2.57822,2.57376,2.57713,5500000.0
2007-10-18 18:20:00,2.57626,2.57864,2.57528,2.57736,9000000.0
2007-10-18 18:21:00,2.57933,2.57941,2.57538,2.57711,6000000.0
2007-10-18 18:22:00,2.57557,2.57902,2.5745,2.57898,8250000.0
2007-10-18 18:23:00,2.57905,2.57905,2.57613,2.57887,7000000.0
2007-10-18 18:24:00,2.57667,2.57865,2.57386,2.57799,15500000.0
2007-10-18 18:25:00,2.57656,2.5788,2.57592,2.57854,6000000.0
2007-10-18 18:26:00,2.57562,2.57852,2.57445,2.57852,5500000.0
2007-10-18 18:27:00,2.57377,2.57846,2.57203,2.57846,6250000.0
2007-10-18 18:28:00,2.5778,2.57842,2.57302,2.57842,6630000.0
2007-10-18 18:30:00,2.57887,2.57919,2.57213,2.57777,16000000.0
2007-10-18 18:31:00,2.57936,2.57936,2.57615,2.57897,8630000.0
2007-10-18 18:32:00,2.57825,2.57906,2.57476,2.57906,9750000.0
2007-10-18 18:33:00,2.57857,2.57857,2.57455,2.57818,7500000.0
2007-10-18 18:34:00,2.57974,2.58011,2.57436,2.58011,10500000.0
2007-10-18 18:35:00,2.57843,2.58004,2.5733,2.57978,7000000.0
2007-10-18 18:36:00,2.57878,2.57947,2.57404,2.57947,11250000.0
2007-10-18 18:37:00,2.57787,2.57857,2.57299,2.57838,7250000.0
2007-10-18 18:38:00,2.57573,2.57989,2.57354,2.57896,14500000.0
2007-10-18 18:39:00,2.57912,2.57978,2.57417,2.57908,7500000.0
2007-10-18 18:40:00,2.57719,2.5807,2.57428,2.58005,5250000.0
2007-10-18 18:41:00,2.57811,2.5789,2.57499,2.57585,7500000.0
2007-10-18 18:42:00,2.577,2.57888,2.57421,2.57736,8000000.0
2007-10-18 18:43:00,2.57663,2.57974,2.57466,2.57725,10500000.0
2007-10-18 18:44:00,2.57504,2.57968,2.57504,2.5793,15630000.0
2007-10-18 18:45:00,2.57839,2.57995,2.57422,2.5769,9250000.0
2007-10-18 18:46:00,2.57967,2.57967,2.57265,2.57916,13500000.0
2007-10-18 18:47:00,2.57873,2.58077,2.57472,2.58077,7130000.0
2007-10-18 18:48:00,2.57765,2.58026,2.57374,2.57606,6250000.0
2007-10-18 18:49:00,2.57821,2.57966,2.57716,2.57945,6500000.0
2007-10-18 18:50:00,2.58086,2.58113,2.57862,2.58113,7250000.0
2007-10-18 18:51:00,2.57796,2.58027,2.57562,2.57623,9000000.0
2007-10-18 18:52:00,2.58079,2.58099,2.57503,2.58009,5880000.0
2007-10-18 18:53:00,2.58149,2.58163,2.5787,2.5811,11260000.0
2007-10-18 18:54:00,2.57774,2.58142,2.5774,2.58,15500000.0
2007-10-18 18:55:00,2.57714,2.58046,2.57532,2.57894,6750000.0
2007-10-18 18:56:00,2.58124,2.58126,2.57828,2.57883,12510000.0
2007-10-18 18:57:00,2.57978,2.58093,2.57699,2.57893,10250000.0
2007-10-18 18:58:00,2.57929,2.58073,2.57519,2.57752,11880000.0
2007-10-18 18:59:00,2.57931,2.58058,2.57726,2.57783,6000000.0
2007-10-18 19:00:00,2.58115,2.58174,2.57774,2.58071,11630000.0
2007-10-18 19:01:00,2.58048,2.58048,2.57685,2.57717,9500000.0
2007-10-18 19:02:00,2.58086,2.58168,2.57495,2.57495,13380000.0
2007-10-18 19:03:00,2.57885,2.58024,2.57803,2.58024,8500000.0
2007-10-18 19:04:00,2.57766,2.57929,2.57663,2.57929,6750000.0
2007-10-18 19:05:00,2.5806,2.58102,2.57733,2.58102,7880000.0
2007-10-18 19:06:00,2.57659,2.58172,2.57659,2.57979,10000000.0
2007-10-18 19:07:00,2.57495,2.57931,2.57398,2.57398,9500000.0
2007-10-18 19:08:00,2.5783,2.58046,2.57724,2.57724,8750000.0
2007-10-18 19:09:00,2.58178,2.58178,2.58023,2.58048,8000000.0
2007-10-18 19:10:00,2.57758,2.57984,2.57758,2.57981,7250000.0
2007-10-18 19:11:00,2.58093,2.58167,2.57729,2.58083,13750000.0
2007-10-18 19:12:00,2.57697,2.58027,2.57697,2.57751,9000000.0
2007-10-18 19:13:00,2.57833,2.58096,2.57548,2.58096,5250000.0
2007-10-18 19:14:00,2.57785,2.58008,2.57658,2.57902,7880000.0
2007-10-18 19:15:00,2.58027,2.58066,2.5733,2.57411,10000000.0
2007-10-18 19:16:00,2.57803,2.58202,2.57519,2.57519,13630000.0
2007-10-18 19:17:00,2.57796,2.5798,2.57796,2.57952,14250000.0
2007-10-18 19:18:00,2.58039,2.58121,2.57455,2.57799,14500000.0
2007-10-18 19:19:00,2.58099,2.58099,2.57522,2.57587,9750000.0
2007-10-18 19:20:00,2.58137,2.58137,2.57643,2.57804,8500000.0
2007-10-18 19:21:00,2.57445,2.58038,2.57445,2.57954,5250000.0
2007-10-18 19:22:00,2.57834,2.57953,2.57625,2.57763,10250000.0
2007-10-18 19:23:00,2.58015,2.58067,2.57598,2.58067,12130000.0
2007-10-18 19:24:00,2.57786,2.57932,2.57484,2.57669,7750000.0
2007-10-18 19:25:00,2.57908,2.58024,2.57284,2.58024,7750000.0
2007-10-18 19:26:00,2.57743,2.58001,2.57599,2.57675,5500000.0
2007-10-18 19:27:00,2.57421,2.58041,2.57421,2.58041,6000000.0
2007-10-18 19:28:00,2.57729,2.57982,2.57322,2.57844,6500000.0
2007-10-18 19:29:00,2.57806,2.58071,2.57586,2.58071,14630000.0
2007-10-18 19:30:00,2.57644,2.58113,2.57644,2.58033,5500000.0
2007-10-18 19:31:00,2.5795,2.58179,2.57702,2.58152,6630000.0
2007-10-18 19:32:00,2.58111,2.58111,2.57871,2.58052,9500000.0
2007-10-18 19:33:00,2.57938,2.57938,2.57418,2.57874,8000000.0
2007-10-18 19:34:00,2.57762,2.57969,2.57667,2.57679,11630000.0
2007-10-18 19:35:00,2.57902,2.57918,2.5742,2.57905,8380000.0
2007-10-18 19:36:00,2.5792,2.57984,2.57819,2.57819,6000000.0
2007-10-18 19:37:00,2.57753,2.57991,2.57372,2.57991,9130000.0
2007-10-18 19:38:00,2.58009,2.58012,2.57612,2.57747,8130000.0
2007-10-18 19:39:00,2.57804,2.57952,2.57568,2.57752,8250000.0
2007-10-18 19:40:00,2.5802,2.5802,2.57671,2.57671,9380000.0
2007-10-18 19:41:00,2.57797,2.57945,2.57432,2.5792,6750000.0
2007-10-18 19:42:00,2.57794,2.58002,2.57743,2.58002,9510000.0
2007-10-18 19:43:00,2.57685,2.57868,2.5762,2.5762,6880000.0
2007-10-18 19:44:00,2.57885,2.5795,2.5758,2.5795,6250000.0
2007-10-18 19:45:00,2.5773,2.57889,2.5727,2.57889,11750000.0
2007-10-18 19:46:00,2.57687,2.57982,2.57591,2.57978,6000000.0
2007-10-18 19:47:00,2.57818,2.57928,2.57475,2.57777,6000000.0
2007-10-18 19:48:00,2.57734,2.57888,2.57629,2.5774,8750000.0
2007-10-18 19:49:00,2.57757,2.57937,2.57694,2.5783,8500000.0
2007-10-18 19:50:00,2.57956,2.57985,2.57492,2.57985,9750000.0
2007-10-18 19:51:00,2.5785,2.57884,2.57413,2.57884,7000000.0
2007-10-18 19:52:00,2.57705,2.57838,2.57532,2.57838,7000000.0
2007-10-18 19:53:00,2.57928,2.57955,2.57514,2.578,7000000.0
2007-10-18 19:54:00,2.57452,2.57902,2.57417,2.57417,6000000.0
2007-10-18 19:55:00,2.57756,2.58003,2.5754,2.58003,10750000.0
2007-10-18 19:56:00,2.57974,2.58004,2.57487,2.5791,8500000.0
2007-10-18 19:57:00,2.57858,2.58028,2.57274,2.57349,17000000.0
2007-10-18 19:58:00,2.57956,2.5805,2.57462,2.57939,11750000.0
2007-10-18 19:59:00,2.57604,2.57915,2.57604,2.57639,5250000.0
2007-10-18 20:00:00,2.57969,2.57972,2.57583,2.57626,8630000.0
2007-10-18 20:01:00,2.57574,2.57852,2.57315,2.57315,8630000.0
2007-10-18 20:02:00,2.57653,2.58011,2.576,2.57648,8750000.0
2007-10-18 20:03:00,2.57836,2.57922,2.57524,2.57876,8880000.0
2007-10-18 20:04:00,2.57745,2.58015,2.57708,2.57798,8000000.0
2007-10-18 20:05:00,2.57777,2.57951,2.57593,2.57903,10880000.0
2007-10-18 20:06:00,2.57669,2.579,2.57369,2.57829,10000000.0
2007-10-18 20:07:00,2.57714,2.57984,2.57385,2.57896,9000000.0
2007-10-18 20:08:00,2.57198,2.57804,2.57198,2.57382,10500000.0
2007-10-18 20:09:00,2.57527,2.57902,2.5743,2.57902,11130000.0
2007-10-18 20:10:00,2.57801,2.57801,2.57417,2.57696,7000000.0
2007-10-18 20:11:00,2.57495,2.58001,2.57495,2.58001,5500000.0
2007-10-18 20:12:00,2.57621,2.57784,2.57256,2.57784,8500000.0
2007-10-18 20:13:00,2.57389,2.57824,2.57389,2.57557,7250000.0
2007-10-18 20:14:00,2.57686,2.57846,2.57443,2.57529,9000000.0
2007-10-18 20:15:00,2.57625,2.57804,2.5758,2.5758,8000000.0
2007-10-18 20:16:00,2.57623,2.5789,2.57469,2.57861,7630000.0
2007-10-18 20:17:00,2.575,2.57582,2.5713,2.57543,7500000.0
2007-10-18 20:18:00,2.57619,2.57935,2.57226,2.57935,7000000.0
2007-10-18 20:19:00,2.57578,2.57782,2.57549,2.57549,6500000.0
2007-10-18 20:20:00,2.57613,2.57915,2.57301,2.57915,6250000.0
2007-10-18 20:21:00,2.57618,2.57834,2.57521,2.57521,10000000.0
2007-10-18 20:22:00,2.57599,2.57807,2.57501,2.57501,8750000.0
2007-10-18 20:23:00,2.57661,2.57773,2.57303,2.57451,7000000.0
2007-10-18 20:24:00,2.57397,2.57827,2.57306,2.57306,10880000.0
2007-10-18 20:25:00,2.57686,2.57864,2.57446,2.57864,9500000.0
2007-10-18 20:26:00,2.57944,2.57986,2.57465,2.57646,12000000.0
2007-10-18 20:27:00,2.57678,2.57773,2.57311,2.57311,6750000.0
2007-10-18 20:28:00,2.57602,2.57633,2.57247,2.57432,5500000.0
2007-10-18 20:29:00,2.57734,2.57799,2.57191,2.57191,10250000.0
2007-10-18 20:30:00,2.57815,2.57815,2.57411,2.57792,11500000.0
2007-10-18 20:31:00,2.57848,2.57904,2.57561,2.57561,9380000.0
2007-10-18 20:32:00,2.57836,2.57895,2.57461,2.57461,6250000.0
2007-10-18 20:33:00,2.57747,2.57791,2.57318,2.57425,10500000.0
2007-10-18 20:34:00,2.57285,2.57845,2.57285,2.57845,6250000.0
2007-10-18 20:35:00,2.5758,2.57837,2.5758,2.57837,6000000.0
2007-10-18 20:36:00,2.57724,2.57792,2.57407,2.57792,6250000.0
2007-10-18 20:37:00,2.57851,2.57852,2.5748,2.57678,6500000.0
2007-10-18 20:38:00,2.57583,2.57842,2.57433,2.57842,11500000.0
2007-10-18 20:39:00,2.57593,2.5788,2.57492,2.57492,7130000.0
2007-10-18 20:40:00,2.57669,2.57902,2.57252,2.57631,13250000.0
2007-10-18 20:41:00,2.57678,2.57869,2.57558,2.57869,7000000.0
2007-10-18 20:42:00,2.57519,2.57722,2.57394,2.57428,9000000.0
2007-10-18 20:43:00,2.57654,2.57693,2.57509,2.57693,9250000.0
2007-10-18 20:44:00,2.57567,2.57735,2.57276,2.57476,10250000.0
2007-10-18 20:45:00,2.57644,2.57802,2.5742,2.57741,7500000.0
2007-10-18 20:46:00,2.5724,2.57704,2.5724,2.57457,6000000.0
2007-10-18 20:47:00,2.57742,2.57802,2.57722,2.57722,5500000.0
2007-10-18 20:48:00,2.57473,2.57767,2.5741,2.57767,5750000.0
2007-10-18 20:49:00,2.57694,2.57776,2.57232,2.57416,8500000.0
2007-10-18 20:50:00,2.57597,2.57688,2.57377,2.57664,10500000.0
2007-10-18 20:51:00,2.57307,2.57723,2.57307,2.57699,11500000.0
2007-10-18 20:52:00,2.57757,2.57757,2.56908,2.5743,6250000.0
2007-10-18 20:53:00,2.57719,2.57719,2.57169,2.57587,9500000.0
2007-10-18 20:54:00,2.57323,2.57696,2.57323,2.57415,7630000.0
2007-10-18 20:55:00,2.57423,2.57916,2.57162,2.57775,10260000.0
2007-10-18 20:56:00,2.576,2.57725,2.57286,2.57485,5630000.0
2007-10-18 20:57:00,2.57528,2.57841,2.57369,2.57529,9750000.0
2007-10-18 20:58:00,2.57774,2.57774,2.57238,2.57488,6500000.0
2007-10-18 20:59:00,2.57587,2.57641,2.57274,2.57454,11500000.0
2007-10-18 21:00:00,2.57619,2.577,2.57285,2.57459,7000000.0
2007-10-18 21:01:00,2.57647,2.57647,2.57405,2.57405,5250000.0
2007-10-18 21:02:00,2.57268,2.57767,2.57268,2.57357,11750000.0
2007-10-18 21:03:00,2.57435,2.57633,2.57275,2.57275,10000000.0
2007-10-18 21:04:00,2.57607,2.57607,2.57096,2.57096,5500000.0
2007-10-18 21:05:00,2.57416,2.57505,2.57284,2.57372,8250000.0
2007-10-18 21:06:00,2.57622,2.57622,2.57002,2.57015,7250000.0
2007-10-18 21:07:00,2.57513,2.57662,2.57362,2.57411,10250000.0
2007-10-18 21:08:00,2.57413,2.57675,2.57235,2.57675,11500000.0
2007-10-18 21:09:00,2.57526,2.57731,2.57287,2.57346,9380000.0
2007-10-18 21:10:00,2.57593,2.5762,2.57313,2.57381,6250000.0
2007-10-18 21:11:00,2.57539,2.57627,2.57224,2.57627,6380000.0
2007-10-18 21:12:00,2.57734,2.57734,2.57069,2.57069,5250000.0
2007-10-18 21:13:00,2.57162,2.5765,2.57162,2.57592,8750000.0
2007-10-18 21:14:00,2.57704,2.57704,2.57076,2.57076,5750000.0
2007-10-18 21:15:00,2.57801,2.57812,2.5737,2.5747,8380000.0
2007-10-18 21:16:00,2.57601,2.5769,2.57157,2.57157,5250000.0
2007-10-18 21:17:00,2.57648,2.57648,2.57232,2.57232,8380000.0
2007-10-18 21:18:00,2.57746,2.57762,2.57447,2.57762,6250000.0
2007-10-18 21:19:00,2.5753,2.5761,2.57374,2.57374,5500000.0
2007-10-18 21:20:00,2.57808,2.57808,2.57332,2.57761,9250000.0
2007-10-18 21:21:00,2.57372,2.57678,2.57234,2.57234,9630000.0
2007-10-18 21:22:00,2.57638,2.57638,2.56955,2.57488,9390000.0
2007-10-18 21:23:00,2.57316,2.57646,2.57316,2.57571,5880000.0
2007-10-18 21:24:00,2.57314,2.5761,2.57185,2.57185,8250000.0
2007-10-18 21:25:00,2.57622,2.57622,2.56994,2.57572,8250000.0
2007-10-18 21:26:00,2.57319,2.5767,2.57297,2.57554,8000000.0
2007-10-18 21:27:00,2.57604,2.57658,2.57341,2.57433,6750000.0
2007-10-18 21:28:00,2.57538,2.57701,2.57033,2.57342,6250000.0
2007-10-18 21:29:00,2.57623,2.5767,2.57071,2.57456,6250000.0
2007-10-18 21:30:00,2.57636,2.5775,2.57086,2.57459,9250000.0
2007-10-18 21:31:00,2.57553,2.57738,2.57396,2.57463,10500000.0
2007-10-18 21:32:00,2.57749,2.57772,2.57339,2.57339,10380000.0
2007-10-18 21:33:00,2.5765,2.5765,2.57289,2.57513,5500000.0
2007-10-18 21:34:00,2.57597,2.57722,2.57286,2.57286,6000000.0
2007-10-18 21:35:00,2.56976,2.57627,2.56976,2.57429,7130000.0
2007-10-18 21:36:00,2.57343,2.57656,2.57343,2.57656,6250000.0
2007-10-18 21:37:00,2.57426,2.57589,2.57262,2.57589,5500000.0
2007-10-18 21:38:00,2.57202,2.57537,2.57081,2.57081,11500000.0
2007-10-18 21:39:00,2.57693,2.57763,2.57494,2.57558,5250000.0
2007-10-18 21:40:00,2.57689,2.57788,2.57251,2.57684,10250000.0
2007-10-18 21:41:00,2.57674,2.5785,2.57282,2.5785,7000000.0
2007-10-18 21:42:00,2.57803,2.57848,2.57655,2.57655,6250000.0
2007-10-18 21:43:00,2.57726,2.57746,2.5754,2.57683,7000000.0
2007-10-18 21:44:00,2.57547,2.57618,2.57455,2.57464,6750000.0
2007-10-18 21:45:00,2.57423,2.57611,2.57397,2.57481,8750000.0
2007-10-18 21:46:00,2.57106,2.57622,2.57106,2.57622,6250000.0
2007-10-18 21:47:00,2.57665,2.57665,2.57223,2.5741,8500000.0
2007-10-18 21:48:00,2.57454,2.57642,2.57245,2.57465,11000000.0
2007-10-18 21:49:00,2.57157,2.57626,2.5692,2.57626,9500000.0
2007-10-18 21:50:00,2.57062,2.57622,2.57062,2.57622,7000000.0
2007-10-18 21:51:00,2.57518,2.57655,2.57024,2.5724,9380000.0
2007-10-18 21:52:00,2.57373,2.57615,2.57177,2.57261,5500000.0
2007-10-18 21:54:00,2.57561,2.57655,2.57254,2.57476,9750000.0
2007-10-18 21:55:00,2.57047,2.57521,2.57047,2.57381,7380000.0
2007-10-18 21:56:00,2.57551,2.57644,2.57162,2.57559,6000000.0
2007-10-18 21:57:00,2.57205,2.57665,2.57205,2.57318,7750000.0
2007-10-18 21:58:00,2.57582,2.57646,2.57093,2.57646,6380000.0
2007-10-18 21:59:00,2.57092,2.5762,2.57092,2.57298,9130000.0
2007-10-18 22:00:00,2.57392,2.57566,2.5707,2.57478,7500000.0
2007-10-18 22:01:00,2.57638,2.57773,2.57508,2.57773,7500000.0
2007-10-18 22:02:00,2.57718,2.57718,2.57115,2.57608,9000000.0
2007-10-18 22:03:00,2.57474,2.5767,2.57285,2.5767,9500000.0
2007-10-18 22:04:00,2.57511,2.57633,2.57158,2.57428,8880000.0
2007-10-18 22:05:00,2.57696,2.57696,2.57235,2.57235,6380000.0
2007-10-18 22:06:00,2.57653,2.57749,2.57398,2.57749,8250000.0
2007-10-18 22:07:00,2.57301,2.57578,2.57126,2.57162,9000000.0
2007-10-18 22:08:00,2.57691,2.5784,2.57093,2.5784,7750000.0
2007-10-18 22:09:00,2.57168,2.57502,2.5711,2.57317,9630000.0
2007-10-18 22:10:00,2.57663,2.57706,2.57279,2.57289,6500000.0
2007-10-18 22:11:00,2.57573,2.57963,2.57573,2.57827,8500000.0
2007-10-18 22:12:00,2.57325,2.57716,2.57325,2.57716,6000000.0
2007-10-18 22:13:00,2.57469,2.57687,2.56941,2.57558,6380000.0
2007-10-18 22:14:00,2.57352,2.57722,2.57352,2.57392,5750000.0
2007-10-18 22:15:00,2.57691,2.5772,2.57186,2.57599,13750000.0
2007-10-18 22:16:00,2.57139,2.57727,2.57139,2.57404,7250000.0
2007-10-18 22:18:00,2.57529,2.57529,2.57321,2.57463,6000000.0
2007-10-18 22:19:00,2.57417,2.57777,2.57368,2.57368,5250000.0
2007-10-18 22:20:00,2.57568,2.57655,2.57085,2.57085,9250000.0
2007-10-18 22:21:00,2.57528,2.57813,2.57415,2.57813,9500000.0
2007-10-18 22:22:00,2.57466,2.57767,2.57232,2.57767,7000000.0
2007-10-18 22:23:00,2.57511,2.57511,2.57144,2.57457,14000000.0
2007-10-18 22:24:00,2.57308,2.57642,2.57244,2.57473,6000000.0
2007-10-18 22:25:00,2.57433,2.57761,2.57431,2.57761,8000000.0
2007-10-18 22:26:00,2.57113,2.57719,2.57113,2.57498,8000000.0
2007-10-18 22:27:00,2.57654,2.57832,2.57396,2.57453,8750000.0
2007-10-18 22:28:00,2.57451,2.57533,2.57207,2.57491,6000000.0
2007-10-18 22:29:00,2.5758,2.57835,2.57265,2.57835,8250000.0
2007-10-18 22:30:00,2.57733,2.57733,2.57213,2.57226,6500000.0
2007-10-18 22:31:00,2.57398,2.57657,2.57214,2.57649,5500000.0
2007-10-18 22:32:00,2.57404,2.57811,2.57404,2.57811,7500000.0
2007-10-18 22:33:00,2.57472,2.57728,2.57263,2.57263,8250000.0
2007-10-18 22:34:00,2.57706,2.57809,2.57706,2.57809,3000000.0
2007-10-18 22:35:00,2.56965,2.57764,2.56965,2.57629,5250000.0
2007-10-18 22:36:00,2.57536,2.57865,2.57423,2.57436,9250000.0
2007-10-18 22:37:00,2.57517,2.57745,2.57134,2.5747,10750000.0
2007-10-18 22:38:00,2.57434,2.5761,2.5722,2.57537,6500000.0
2007-10-18 22:39:00,2.57228,2.57563,2.57226,2.57226,7750000.0
2007-10-18 22:40:00,2.57432,2.57558,2.5724,2.5724,5750000.0
2007-10-18 22:41:00,2.57479,2.57506,2.57207,2.57309,5500000.0
2007-10-18 22:42:00,2.57621,2.57665,2.56848,2.56848,5750000.0
2007-10-18 22:43:00,2.5715,2.57557,2.56925,2.57306,10380000.0
2007-10-18 22:44:00,2.57412,2.57578,2.57165,2.57401,6500000.0
2007-10-18 22:45:00,2.57412,2.57539,2.57079,2.57354,7130000.0
2007-10-18 22:46:00,2.57249,2.57705,2.57056,2.57705,7000000.0
2007-10-18 22:47:00,2.57548,2.57548,2.57134,2.57408,5750000.0
2007-10-18 22:48:00,2.57288,2.57638,2.57288,2.57388,9500000.0
2007-10-18 22:49:00,2.57565,2.57565,2.57179,2.57179,6250000.0
2007-10-18 22:50:00,2.57683,2.57683,2.57245,2.57568,7750000.0
2007-10-18 22:51:00,2.57065,2.57659,2.56872,2.57659,11500000.0
2007-10-18 22:53:00,2.57712,2.57798,2.57357,2.57537,6250000.0
2007-10-18 22:54:00,2.57405,2.57569,2.57201,2.57532,9630000.0
2007-10-18 22:55:00,2.57348,2.57488,2.5722,2.57339,6500000.0
2007-10-18 22:56:00,2.57538,2.5758,2.57001,2.57426,5880000.0
2007-10-18 22:57:00,2.57354,2.57558,2.56999,2.57286,6130000.0
2007-10-18 22:58:00,2.57312,2.57614,2.57077,2.57549,5880000.0
2007-10-18 22:59:00,2.57501,2.5755,2.57248,2.57412,6500000.0
2007-10-18 23:00:00,2.57514,2.5769,2.57092,2.57675,7630000.0
2007-10-18 23:01:00,2.57604,2.57604,2.57386,2.57571,7750000.0
2007-10-18 23:02:00,2.57724,2.5774,2.57312,2.57661,10750000.0
2007-10-18 23:03:00,2.57672,2.57686,2.57266,2.57519,7750000.0
2007-10-18 23:04:00,2.57851,2.57851,2.57555,2.57555,7750000.0
2007-10-18 23:05:00,2.57742,2.57742,2.57452,2.57698,8750000.0
2007-10-18 23:06:00,2.57457,2.57722,2.57386,2.57722,5500000.0
2007-10-18 23:07:00,2.57404,2.57708,2.57198,2.57487,7750000.0
2007-10-18 23:08:00,2.57729,2.57729,2.57158,2.5761,7130000.0
2007-10-18 23:09:00,2.57549,2.57652,2.5727,2.5727,9010000.0
2007-10-18 23:10:00,2.57604,2.57671,2.57509,2.57509,9250000.0
2007-10-18 23:11:00,2.57756,2.57756,2.57473,2.57675,8130000.0
2007-10-18 23:12:00,2.57606,2.57699,2.57158,2.57505,6630000.0
2007-10-18 23:13:00,2.57663,2.57936,2.57442,2.5778,7500000.0
2007-10-18 23:14:00,2.57409,2.57712,2.57391,2.57485,7750000.0
2007-10-18 23:15:00,2.57321,2.57866,2.57307,2.57668,12630000.0
2007-10-18 23:16:00,2.57537,2.57537,2.5728,2.57299,7880000.0
2007-10-18 23:17:00,2.57495,2.57696,2.57494,2.57661,5630000.0
2007-10-18 23:18:00,2.57475,2.57706,2.57453,2.57628,6250000.0
2007-10-18 23:19:00,2.57786,2.57786,2.57399,2.57604,8250000.0
2007-10-18 23:20:00,2.57455,2.57743,2.57311,2.57466,8880000.0
2007-10-18 23:21:00,2.57421,2.57603,2.57367,2.57541,5250000.0
2007-10-18 23:22:00,2.57687,2.57718,2.57206,2.57368,7000000.0
2007-10-18 23:23:00,2.5748,2.57694,2.57198,2.57343,7750000.0
2007-10-18 23:24:00,2.57668,2.57668,2.57068,2.57153,7000000.0
2007-10-18 23:25:00,2.57324,2.57599,2.57212,2.57224,8500000.0
2007-10-18 23:26:00,2.57446,2.57626,2.5727,2.5727,8250000.0
2007-10-18 23:27:00,2.57656,2.57667,2.57244,2.57244,4750000.0
2007-10-18 23:28:00,2.5744,2.57731,2.57281,2.57499,8250000.0
2007-10-18 23:29:00,2.5715,2.57538,2.57055,2.57223,7250000.0
2007-10-18 23:30:00,2.57235,2.57672,2.57235,2.57462,8380000.0
2007-10-18 23:31:00,2.57434,2.57869,2.5733,2.57869,8390000.0
2007-10-18 23:32:00,2.5762,2.57705,2.57219,2.57664,5250000.0
2007-10-18 23:33:00,2.5745,2.57682,2.5745,2.57682,5750000.0
2007-10-18 23:34:00,2.57481,2.57752,2.57223,2.57741,7250000.0
2007-10-18 23:35:00,2.57467,2.57734,2.57467,2.57715,8250000.0
2007-10-18 23:36:00,2.57569,2.57897,2.57375,2.57736,8510000.0
2007-10-18 23:37:00,2.5742,2.57722,2.5742,2.57722,5630000.0
2007-10-18 23:38:00,2.57675,2.57743,2.57227,2.57743,9750000.0
2007-10-18 23:39:00,2.57219,2.57775,2.57219,2.57775,6500000.0
2007-10-18 23:40:00,2.57608,2.57781,2.57601,2.57781,5500000.0
2007-10-18 23:41:00,2.57741,2.57741,2.57545,2.57545,5880000.0
2007-10-18 23:42:00,2.57535,2.5772,2.57213,2.5772,7250000.0
2007-10-18 23:43:00,2.57671,2.57774,2.57372,2.57774,6250000.0
2007-10-18 23:44:00,2.57789,2.57827,2.57592,2.576,9880000.0
2007-10-18 23:46:00,2.57639,2.57676,2.57292,2.57676,6500000.0
2007-10-18 23:47:00,2.57524,2.57852,2.57269,2.57776,7250000.0
2007-10-18 23:48:00,2.5736,2.57612,2.5736,2.57612,7750000.0
2007-10-18 23:49:00,2.57339,2.57802,2.57148,2.57802,5630000.0
2007-10-18 23:50:00,2.57605,2.57726,2.57259,2.57726,7130000.0
2007-10-18 23:51:00,2.57712,2.57779,2.57213,2.57732,5500000.0
2007-10-18 23:52:00,2.57784,2.57796,2.57273,2.57273,7010000.0
2007-10-18 23:53:00,2.57459,2.5776,2.57092,2.57482,10630000.0
2007-10-18 23:54:00,2.57805,2.57805,2.57392,2.57653,5380000.0
2007-10-18 23:55:00,2.57555,2.57865,2.57539,2.57865,7510000.0
2007-10-18 23:56:00,2.5764,2.57793,2.57434,2.57793,6760000.0
2007-10-18 23:57:00,2.57861,2.57902,2.57456,2.57794,11750000.0
2007-10-18 23:59:00,2.57911,2.57911,2.57676,2.57676,8130000.0
2007-10-19 00:00:00,2.58044,2.58044,2.57613,2.57613,10000000.0
2007-10-19 00:01:00,2.57588,2.5783,2.57402,2.57748,5750000.0
2007-10-19 00:02:00,2.57769,2.57888,2.57765,2.57863,8500000.0
2007-10-19 00:03:00,2.57341,2.5778,2.57312,2.5778,12010000.0
2007-10-19 00:04:00,2.57474,2.57874,2.57474,2.57603,10380000.0
2007-10-19 00:05:00,2.57832,2.58005,2.57606,2.57606,9750000.0
2007-10-19 00:06:00,2.57802,2.57802,2.57279,2.57548,11250000.0
2007-10-19 00:07:00,2.57329,2.57851,2.57329,2.57688,5500000.0
2007-10-19 00:08:00,2.57761,2.57822,2.57442,2.57442,8000000.0
2007-10-19 00:09:00,2.57602,2.57996,2.57602,2.57865,6250000.0
2007-10-19 00:10:00,2.57719,2.57783,2.57167,2.57497,12000000.0
2007-10-19 00:11:00,2.57614,2.57863,2.57182,2.57863,23130000.0
2007-10-19 00:12:00,2.57613,2.57793,2.57397,2.57751,8750000.0
2007-10-19 00:13:00,2.57559,2.57833,2.57289,2.57507,7500000.0
2007-10-19 00:14:00,2.57832,2.57853,2.57442,2.57792,12250000.0
2007-10-19 00:15:00,2.57946,2.57946,2.57699,2.57699,5750000.0
2007-10-19 00:16:00,2.5767,2.57867,2.5719,2.57867,11010000.0
2007-10-19 00:17:00,2.57765,2.57765,2.57274,2.57561,6750000.0
2007-10-19 00:18:00,2.5769,2.57914,2.5769,2.57832,8000000.0
2007-10-19 00:19:00,2.57738,2.57783,2.57609,2.57641,6500000.0
2007-10-19 00:20:00,2.57822,2.57822,2.57435,2.57746,8500000.0
2007-10-19 00:21:00,2.57712,2.57811,2.57289,2.57715,6750000.0
2007-10-19 00:23:00,2.57603,2.57981,2.57529,2.57671,10130000.0
2007-10-19 00:24:00,2.57698,2.57801,2.57457,2.57801,7250000.0
2007-10-19 00:25:00,2.57638,2.57758,2.57462,2.57462,8750000.0
2007-10-19 00:26:00,2.57436,2.57754,2.57436,2.57658,6000000.0
2007-10-19 00:27:00,2.57424,2.57795,2.57237,2.57795,7500000.0
2007-10-19 00:28:00,2.57582,2.57817,2.57289,2.57594,8880000.0
2007-10-19 00:29:00,2.57472,2.57843,2.57346,2.57843,10750000.0
2007-10-19 00:30:00,2.57535,2.57604,2.57116,2.57553,9500000.0
2007-10-19 00:31:00,2.57189,2.5775,2.57189,2.57567,7250000.0
2007-10-19 00:32:00,2.57787,2.57787,2.57365,2.57702,12250000.0
2007-10-19 00:33:00,2.57445,2.57688,2.57242,2.57487,6130000.0
2007-10-19 00:34:00,2.57828,2.57828,2.57338,2.57599,5500000.0
2007-10-19 00:35:00,2.57892,2.57943,2.5754,2.5791,6750000.0
2007-10-19 00:36:00,2.57597,2.5791,2.57457,2.57774,11000000.0
2007-10-19 00:37:00,2.57499,2.57796,2.57433,2.57628,10630000.0
2007-10-19 00:38:00,2.57574,2.57639,2.57289,2.57473,9500000.0
2007-10-19 00:39:00,2.57599,2.57599,2.57271,2.57511,8630000.0
2007-10-19 00:40:00,2.57498,2.57811,2.57195,2.57811,7750000.0
2007-10-19 00:41:00,2.5716,2.57572,2.5716,2.57531,7250000.0
2007-10-19 00:42:00,2.5785,2.5785,2.57352,2.57527,9250000.0
2007-10-19 00:43:00,2.57135,2.57711,2.57135,2.57711,11380000.0
2007-10-19 00:44:00,2.57176,2.57612,2.57176,2.57477,5750000.0
2007-10-19 00:45:00,2.57851,2.57933,2.57573,2.57891,13000000.0
2007-10-19 00:46:00,2.57572,2.57632,2.57358,2.57387,16630000.0
2007-10-19 00:47:00,2.5785,2.5785,2.57167,2.57578,7130000.0
2007-10-19 00:48:00,2.57186,2.57671,2.57131,2.57541,5250000.0
2007-10-19 00:49:00,2.57369,2.57671,2.57347,2.57515,9500000.0
2007-10-19 00:50:00,2.57818,2.57918,2.57542,2.57882,7630000.0
2007-10-19 00:51:00,2.57269,2.57706,2.57269,2.57706,9250000.0
2007-10-19 00:52:00,2.57346,2.57682,2.57346,2.57568,6510000.0
2007-10-19 00:53:00,2.57618,2.57863,2.57386,2.57584,13750000.0
2007-10-19 00:54:00,2.57518,2.57741,2.57458,2.57741,5130000.0
2007-10-19 00:55:00,2.57545,2.57777,2.57248,2.57248,6380000.0
2007-10-19 00:56:00,2.5771,2.57812,2.57425,2.57812,4880000.0
2007-10-19 00:57:00,2.57585,2.57748,2.5735,2.57599,11500000.0
2007-10-19 00:58:00,2.57668,2.577,2.57412,2.57448,10750000.0
2007-10-19 00:59:00,2.57634,2.57818,2.57634,2.57818,11250000.0
2007-10-19 01:00:00,2.57307,2.57862,2.57307,2.57628,10500000.0
2007-10-19 01:01:00,2.57746,2.57746,2.57139,2.57182,10630000.0
2007-10-19 01:02:00,2.57503,2.57594,2.57244,2.57445,12000000.0
2007-10-19 01:03:00,2.57626,2.57852,2.57626,2.57663,10500000.0
2007-10-19 01:04:00,2.57573,2.57853,2.57067,2.57853,18000000.0
2007-10-19 01:05:00,2.5758,2.5774,2.57415,2.5774,8880000.0
2007-10-19 01:06:00,2.57703,2.57791,2.57531,2.57531,9500000.0
2007-10-19 01:07:00,2.57108,2.57352,2.5692,2.5692,8500000.0
2007-10-19 01:08:00,2.57743,2.57743,2.57406,2.57545,5500000.0
2007-10-19 01:09:00,2.57475,2.57669,2.57193,2.57216,8130000.0
2007-10-19 01:10:00,2.57669,2.57669,2.57378,2.57623,6000000.0
2007-10-19 01:11:00,2.57831,2.57835,2.57608,2.57832,8500000.0
2007-10-19 01:12:00,2.57586,2.57812,2.57495,2.57812,8750000.0
2007-10-19 01:13:00,2.57532,2.57592,2.57185,2.57528,9000000.0
2007-10-19 01:14:00,2.57549,2.57733,2.57415,2.57415,13000000.0
2007-10-19 01:15:00,2.57612,2.57612,2.5714,2.57396,5750000.0
2007-10-19 01:16:00,2.57776,2.57776,2.57285,2.57614,8750000.0
2007-10-19 01:17:00,2.57219,2.57617,2.57219,2.57562,11500000.0
2007-10-19 01:19:00,2.57524,2.57756,2.57325,2.57709,6880000.0
2007-10-19 01:20:00,2.5756,2.57684,2.57446,2.57668,6500000.0
2007-10-19 01:21:00,2.57429,2.57624,2.572,2.57617,8760000.0
2007-10-19 01:22:00,2.57379,2.57837,2.56945,2.56945,14000000.0
2007-10-19 01:23:00,2.57427,2.57562,2.5709,2.57502,13380000.0
2007-10-19 01:24:00,2.57642,2.57736,2.57173,2.57545,9380000.0
2007-10-19 01:25:00,2.5765,2.5796,2.57227,2.57498,9000000.0
2007-10-19 01:26:00,2.57696,2.57712,2.57554,2.57555,6510000.0
2007-10-19 01:27:00,2.57403,2.5774,2.57262,2.57319,7750000.0
2007-10-19 01:28:00,2.57605,2.57815,2.57605,2.57685,7750000.0
2007-10-19 01:29:00,2.57496,2.57683,2.57475,2.57475,10380000.0
2007-10-19 01:30:00,2.57723,2.5775,2.57394,2.57394,9500000.0
2007-10-19 01:32:00,2.57723,2.57723,2.5714,2.57548,12500000.0
2007-10-19 01:33:00,2.57582,2.57758,2.57394,2.57758,8000000.0
2007-10-19 01:34:00,2.57258,2.57577,2.57258,2.57571,9750000.0
2007-10-19 01:35:00,2.57849,2.57849,2.57464,2.57464,8500000.0
2007-10-19 01:36:00,2.57666,2.57849,2.57553,2.5771,7250000.0
2007-10-19 01:37:00,2.57552,2.57618,2.5714,2.57531,10130000.0
2007-10-19 01:38:00,2.57656,2.57682,2.5758,2.57623,7000000.0
2007-10-19 01:39:00,2.57532,2.57708,2.57136,2.57708,5750000.0
2007-10-19 01:40:00,2.57633,2.57758,2.5737,2.57488,7000000.0
2007-10-19 01:41:00,2.57807,2.57807,2.57223,2.57223,7880000.0
2007-10-19 01:42:00,2.57445,2.57881,2.57445,2.5756,8130000.0
2007-10-19 01:43:00,2.57551,2.57605,2.57471,2.57592,5250000.0
2007-10-19 01:44:00,2.57664,2.57842,2.57432,2.57842,7500000.0
2007-10-19 01:46:00,2.57459,2.5779,2.57365,2.57719,13250000.0
2007-10-19 01:47:00,2.57437,2.57977,2.57437,2.57665,8510000.0
2007-10-19 01:48:00,2.57777,2.57777,2.57206,2.57724,9130000.0
2007-10-19 01:49:00,2.5762,2.57897,2.57341,2.57897,10750000.0
2007-10-19 01:50:00,2.57531,2.57599,2.57369,2.57564,8750000.0
2007-10-19 01:51:00,2.5791,2.5791,2.57524,2.57672,6500000.0
2007-10-19 01:52:00,2.57272,2.57744,2.57272,2.57735,10000000.0
2007-10-19 01:53:00,2.5749,2.57641,2.57356,2.57356,6500000.0
2007-10-19 01:54:00,2.57825,2.57825,2.57457,2.57482,15000000.0
2007-10-19 01:56:00,2.57842,2.57927,2.57533,2.57673,6250000.0
2007-10-19 01:57:00,2.57847,2.57918,2.57847,2.57862,8250000.0
2007-10-19 01:58:00,2.57427,2.57588,2.57343,2.57427,8500000.0
2007-10-19 02:00:00,2.57573,2.57702,2.57204,2.57204,5000000.0
2007-10-19 02:01:00,2.57464,2.57721,2.57332,2.57721,9640000.0
2007-10-19 02:02:00,2.57721,2.57808,2.57573,2.57573,9750000.0
2007-10-19 02:03:00,2.57793,2.57793,2.57116,2.57597,14880000.0
2007-10-19 02:04:00,2.57324,2.57727,2.57324,2.57668,18010000.0
2007-10-19 02:05:00,2.57561,2.57788,2.57445,2.57707,7380000.0
2007-10-19 02:06:00,2.57446,2.57799,2.57258,2.57338,12630000.0
2007-10-19 02:07:00,2.57681,2.5781,2.57432,2.57752,5750000.0
2007-10-19 02:08:00,2.57522,2.57826,2.57053,2.57826,6880000.0
2007-10-19 02:09:00,2.57624,2.57663,2.57319,2.57357,7760000.0
2007-10-19 02:10:00,2.5698,2.57733,2.5698,2.57708,7250000.0
2007-10-19 02:11:00,2.57548,2.57548,2.57025,2.57025,6510000.0
2007-10-19 02:12:00,2.57786,2.57786,2.57612,2.5767,10500000.0
2007-10-19 02:13:00,2.57156,2.57734,2.57156,2.57643,8750000.0
2007-10-19 02:14:00,2.57345,2.57601,2.57004,2.57586,11380000.0
2007-10-19 02:15:00,2.575,2.57747,2.57283,2.57571,5130000.0
2007-10-19 02:16:00,2.57373,2.57848,2.57373,2.57848,5880000.0
2007-10-19 02:18:00,2.57702,2.57702,2.57255,2.57695,5250000.0
2007-10-19 02:19:00,2.57592,2.57719,2.57275,2.5747,4500000.0
2007-10-19 02:20:00,2.57647,2.57659,2.57259,2.57572,5500000.0
2007-10-19 02:21:00,2.57748,2.57983,2.57598,2.57598,6000000.0
2007-10-19 02:22:00,2.57587,2.57587,2.57426,2.57491,6000000.0
2007-10-19 02:23:00,2.57685,2.57695,2.57289,2.57618,8500000.0
2007-10-19 02:24:00,2.57617,2.57825,2.57207,2.57825,8750000.0
2007-10-19 02:25:00,2.57569,2.57675,2.57178,2.5744,9000000.0
2007-10-19 02:26:00,2.57585,2.57696,2.57131,2.57553,6630000.0
2007-10-19 02:28:00,2.57752,2.57752,2.57018,2.57631,7000000.0
2007-10-19 02:29:00,2.57536,2.57728,2.57134,2.57451,8500000.0
2007-10-19 02:30:00,2.57489,2.57489,2.57306,2.57386,6000000.0
2007-10-19 02:31:00,2.57628,2.57628,2.57116,2.57116,5130000.0
2007-10-19 02:32:00,2.57538,2.57673,2.57291,2.57673,6250000.0
2007-10-19 02:33:00,2.57456,2.57876,2.57456,2.57687,8000000.0
2007-10-19 02:34:00,2.57545,2.57889,2.5724,2.57388,8000000.0
2007-10-19 02:35:00,2.57614,2.57731,2.57291,2.57553,6750000.0
2007-10-19 02:36:00,2.57479,2.57783,2.57223,2.57488,7130000.0
2007-10-19 02:37:00,2.57583,2.57814,2.57547,2.57814,6250000.0
2007-10-19 02:38:00,2.57539,2.57681,2.5716,2.575,10250000.0
2007-10-19 02:39:00,2.5786,2.5786,2.57321,2.57592,6250000.0
2007-10-19 02:40:00,2.57648,2.57736,2.57127,2.57351,9500000.0
2007-10-19 02:41:00,2.5733,2.57711,2.57143,2.57368,8000000.0
2007-10-19 02:42:00,2.576,2.57679,2.57136,2.57467,11500000.0
2007-10-19 02:43:00,2.57679,2.57684,2.57247,2.57684,8500000.0
2007-10-19 02:44:00,2.57523,2.5776,2.57434,2.57434,7010000.0
2007-10-19 02:45:00,2.57802,2.57802,2.57188,2.57787,8500000.0
2007-10-19 02:46:00,2.57278,2.57672,2.57278,2.57348,6000000.0
2007-10-19 02:47:00,2.57517,2.57735,2.57332,2.57676,8380000.0
2007-10-19 02:48:00,2.57764,2.57864,2.57389,2.57673,12750000.0
2007-10-19 02:49:00,2.5776,2.5776,2.57557,2.57557,5130000.0
2007-10-19 02:50:00,2.57462,2.57812,2.57432,2.57573,11250000.0
2007-10-19 02:51:00,2.57604,2.5772,2.57294,2.5772,7500000.0
2007-10-19 02:52:00,2.57443,2.57796,2.57387,2.57496,9250000.0
2007-10-19 02:53:00,2.57639,2.57712,2.57531,2.5761,5250000.0
2007-10-19 02:54:00,2.57483,2.57759,2.57263,2.57759,5750000.0
2007-10-19 02:55:00,2.57669,2.57746,2.57366,2.57629,9130000.0
2007-10-19 02:56:00,2.57643,2.57793,2.57481,2.5763,8500000.0
2007-10-19 02:57:00,2.57734,2.57887,2.57609,2.57749,11250000.0
2007-10-19 02:58:00,2.57667,2.57868,2.57644,2.57726,5380000.0
2007-10-19 02:59:00,2.57428,2.5787,2.57428,2.57811,6000000.0
2007-10-19 03:00:00,2.57672,2.57884,2.57457,2.57717,5880000.0
2007-10-19 03:01:00,2.57961,2.57961,2.57401,2.57699,13250000.0
2007-10-19 03:02:00,2.57735,2.57792,2.57598,2.57792,6250000.0
2007-10-19 03:03:00,2.57766,2.57904,2.57609,2.57628,8500000.0
2007-10-19 03:04:00,2.57422,2.57877,2.57422,2.57763,7000000.0
2007-10-19 03:05:00,2.57707,2.57934,2.57311,2.57653,11000000.0
2007-10-19 03:06:00,2.5777,2.57962,2.57691,2.57836,10880000.0
2007-10-19 03:07:00,2.57617,2.57772,2.57528,2.57583,8380000.0
2007-10-19 03:08:00,2.57827,2.5784,2.57393,2.57598,9630000.0
2007-10-19 03:09:00,2.57804,2.57977,2.57632,2.57977,6250000.0
2007-10-19 03:10:00,2.57575,2.57816,2.57445,2.57711,8130000.0
2007-10-19 03:11:00,2.57853,2.57853,2.57318,2.57318,6630000.0
2007-10-19 03:12:00,2.57793,2.58025,2.57603,2.57914,5130000.0
2007-10-19 03:13:00,2.57686,2.57979,2.57343,2.57513,7250000.0
2007-10-19 03:14:00,2.57732,2.5788,2.57385,2.57771,5250000.0
2007-10-19 03:15:00,2.57691,2.5797,2.57282,2.57772,5500000.0
2007-10-19 03:16:00,2.57906,2.57909,2.57527,2.57909,9380000.0
2007-10-19 03:17:00,2.57835,2.57835,2.57717,2.57717,1750000.0
2007-10-19 03:18:00,2.57586,2.57804,2.57495,2.57709,5750000.0
2007-10-19 03:19:00,2.57715,2.57853,2.57615,2.57615,6380000.0
2007-10-19 03:20:00,2.5777,2.57965,2.57482,2.57879,8000000.0
2007-10-19 03:21:00,2.5765,2.57938,2.57537,2.577,6380000.0
2007-10-19 03:22:00,2.57938,2.58055,2.57551,2.57897,5250000.0
2007-10-19 03:23:00,2.57877,2.57914,2.57511,2.57777,5250000.0
2007-10-19 03:24:00,2.57457,2.57825,2.57457,2.57544,5750000.0
2007-10-19 03:25:00,2.57697,2.57826,2.57214,2.57826,7250000.0
2007-10-19 03:26:00,2.57829,2.57829,2.57357,2.57583,6250000.0
2007-10-19 03:27:00,2.57821,2.5787,2.5729,2.57538,6000000.0
2007-10-19 03:28:00,2.57681,2.5776,2.57592,2.5776,8500000.0
2007-10-19 03:29:00,2.57675,2.57826,2.57504,2.57826,9630000.0
2007-10-19 03:30:00,2.57832,2.57832,2.57257,2.57266,6750000.0
2007-10-19 03:31:00,2.57522,2.57794,2.57522,2.57666,6000000.0
2007-10-19 03:32:00,2.5785,2.57935,2.57599,2.57869,5500000.0
2007-10-19 03:33:00,2.5779,2.5779,2.57384,2.57463,5500000.0
2007-10-19 03:34:00,2.57274,2.57884,2.57274,2.57745,8250000.0
2007-10-19 03:35:00,2.5785,2.57919,2.57546,2.57757,7750000.0
2007-10-19 03:36:00,2.57694,2.57802,2.57388,2.57784,5500000.0
2007-10-19 03:37:00,2.57819,2.57819,2.5727,2.57724,10250000.0
2007-10-19 03:38:00,2.57687,2.57888,2.57454,2.57866,5630000.0
2007-10-19 03:39:00,2.57767,2.57821,2.57535,2.57791,10880000.0
2007-10-19 03:40:00,2.57647,2.57835,2.5747,2.57656,7130000.0
2007-10-19 03:41:00,2.57637,2.57757,2.57365,2.57365,3760000.0
2007-10-19 03:42:00,2.57351,2.57782,2.57351,2.57782,6500000.0
2007-10-19 03:43:00,2.57599,2.5781,2.57463,2.5781,8500000.0
2007-10-19 03:44:00,2.57645,2.57743,2.57197,2.57371,5630000.0
2007-10-19 03:45:00,2.5767,2.5781,2.57407,2.57407,6500000.0
2007-10-19 03:46:00,2.57635,2.5791,2.57198,2.5791,7510000.0
2007-10-19 03:47:00,2.57674,2.57789,2.57333,2.57618,5880000.0
2007-10-19 03:48:00,2.57685,2.57813,2.57562,2.57676,6750000.0
2007-10-19 03:49:00,2.57284,2.57626,2.57284,2.57564,5250000.0
2007-10-19 03:50:00,2.57241,2.57716,2.57241,2.57447,5500000.0
2007-10-19 03:51:00,2.57833,2.57833,2.57657,2.57816,11880000.0
2007-10-19 03:52:00,2.57645,2.57708,2.57272,2.57397,9250000.0
2007-10-19 03:53:00,2.57305,2.57674,2.57305,2.57479,6500000.0
2007-10-19 03:54:00,2.57672,2.57775,2.57595,2.57775,9130000.0
2007-10-19 03:55:00,2.57255,2.57557,2.57167,2.57477,7010000.0
2007-10-19 03:56:00,2.57809,2.57817,2.57388,2.57817,5250000.0
2007-10-19 03:57:00,2.57756,2.57843,2.57407,2.57744,7880000.0
2007-10-19 03:58:00,2.57627,2.5783,2.57242,2.57751,5260000.0
2007-10-19 03:59:00,2.5773,2.5779,2.57554,2.57592,7000000.0
2007-10-19 04:00:00,2.5776,2.57813,2.57571,2.57571,6250000.0
2007-10-19 04:01:00,2.57937,2.58008,2.57603,2.57998,6500000.0
2007-10-19 04:02:00,2.57425,2.57951,2.57425,2.57951,8500000.0
2007-10-19 04:03:00,2.57673,2.57855,2.57456,2.57572,7130000.0
2007-10-19 04:04:00,2.57857,2.57857,2.5719,2.57769,7500000.0
2007-10-19 04:05:00,2.57692,2.57886,2.5756,2.5756,8250000.0
2007-10-19 04:06:00,2.57632,2.57839,2.5758,2.57788,6500000.0
2007-10-19 04:07:00,2.57384,2.57827,2.57384,2.57825,6750000.0
2007-10-19 04:08:00,2.57887,2.57887,2.57342,2.57811,7250000.0
2007-10-19 04:09:00,2.57775,2.57933,2.57481,2.57483,6750000.0
2007-10-19 04:10:00,2.57663,2.57932,2.57663,2.57835,7750000.0
2007-10-19 04:11:00,2.57658,2.57769,2.5741,2.5741,8510000.0
2007-10-19 04:12:00,2.57838,2.57914,2.5769,2.5776,5250000.0
2007-10-19 04:13:00,2.57593,2.57952,2.57509,2.57952,6880000.0
2007-10-19 04:14:00,2.57794,2.57794,2.57479,2.5766,8750000.0
2007-10-19 04:15:00,2.57716,2.57902,2.57716,2.57866,6000000.0
2007-10-19 04:16:00,2.57491,2.57811,2.57337,2.57719,7000000.0
2007-10-19 04:17:00,2.57808,2.57913,2.57513,2.57866,7750000.0
2007-10-19 04:18:00,2.57704,2.57863,2.57348,2.57638,5380000.0
2007-10-19 04:19:00,2.57696,2.57859,2.57199,2.57199,7750000.0
2007-10-19 04:20:00,2.57585,2.57941,2.57556,2.5793,10380000.0
2007-10-19 04:21:00,2.57826,2.57899,2.57615,2.57889,9500000.0
2007-10-19 04:22:00,2.57703,2.57945,2.57627,2.57627,8000000.0
2007-10-19 04:23:00,2.58088,2.58088,2.57733,2.57968,8630000.0
2007-10-19 04:24:00,2.5783,2.57876,2.57496,2.57728,6250000.0
2007-10-19 04:25:00,2.57955,2.57955,2.57521,2.57521,5500000.0
2007-10-19 04:26:00,2.57788,2.57926,2.57638,2.57638,5130000.0
2007-10-19 04:28:00,2.57772,2.57928,2.57291,2.57459,10630000.0
2007-10-19 04:29:00,2.57672,2.58009,2.57307,2.57992,8630000.0
2007-10-19 04:30:00,2.57631,2.57844,2.57447,2.57735,9250000.0
2007-10-19 04:31:00,2.57897,2.57897,2.5766,2.57773,5250000.0
2007-10-19 04:32:00,2.57877,2.57877,2.57425,2.57811,7510000.0
2007-10-19 04:33:00,2.57759,2.57889,2.57613,2.57889,8000000.0
2007-10-19 04:34:00,2.57664,2.57956,2.57567,2.57567,7750000.0
2007-10-19 04:35:00,2.576,2.57971,2.57487,2.57684,8500000.0
2007-10-19 04:36:00,2.57751,2.57839,2.57504,2.57839,8500000.0
2007-10-19 04:37:00,2.57675,2.57809,2.57575,2.57575,6130000.0
2007-10-19 04:38:00,2.57705,2.57852,2.57484,2.57657,8130000.0
2007-10-19 04:39:00,2.57636,2.57849,2.57238,2.57849,8500000.0
2007-10-19 04:40:00,2.57073,2.5784,2.57073,2.57752,8500000.0
2007-10-19 04:41:00,2.57942,2.57942,2.57527,2.57822,13750000.0
2007-10-19 04:42:00,2.577,2.57849,2.57551,2.57625,5750000.0
2007-10-19 04:43:00,2.57777,2.57832,2.57713,2.57713,6880000.0
2007-10-19 04:44:00,2.57511,2.57835,2.57511,2.57813,14130000.0
2007-10-19 04:45:00,2.57774,2.5792,2.57601,2.5792,8500000.0
2007-10-19 04:46:00,2.57693,2.57752,2.57367,2.57417,9630000.0
2007-10-19 04:47:00,2.57729,2.57885,2.57622,2.57644,6000000.0
2007-10-19 04:48:00,2.57607,2.57737,2.57343,2.57737,8250000.0
2007-10-19 04:49:00,2.57564,2.57679,2.57232,2.57232,5630000.0
2007-10-19 04:50:00,2.57722,2.5774,2.57545,2.57727,9000000.0
2007-10-19 04:51:00,2.57623,2.57753,2.57281,2.57281,6250000.0
2007-10-19 04:52:00,2.57232,2.57729,2.57232,2.57303,9010000.0
2007-10-19 04:53:00,2.576,2.57729,2.57271,2.57729,7250000.0
2007-10-19 04:54:00,2.57785,2.57812,2.57386,2.57464,7750000.0
2007-10-19 04:55:00,2.57456,2.57769,2.57456,2.57629,7750000.0
2007-10-19 04:56:00,2.57747,2.57866,2.57402,2.57691,11000000.0
2007-10-19 04:57:00,2.57761,2.57761,2.57418,2.57418,7750000.0
2007-10-19 04:58:00,2.57337,2.57771,2.57337,2.57771,5500000.0
2007-10-19 04:59:00,2.57764,2.57908,2.57509,2.57609,7750000.0
2007-10-19 05:00:00,2.57774,2.57774,2.5719,2.5761,9000000.0
2007-10-19 05:01:00,2.57439,2.57682,2.57349,2.57349,7500000.0
2007-10-19 05:02:00,2.57491,2.57914,2.57175,2.57567,6250000.0
2007-10-19 05:03:00,2.57573,2.5764,2.57468,2.5751,6130000.0
2007-10-19 05:04:00,2.57531,2.57666,2.57445,2.57657,7500000.0
2007-10-19 05:05:00,2.57523,2.57763,2.57227,2.57704,9750000.0
2007-10-19 05:06:00,2.57482,2.57819,2.57482,2.57729,10250000.0
2007-10-19 05:07:00,2.57603,2.57713,2.57508,2.57597,7000000.0
2007-10-19 05:08:00,2.57485,2.57622,2.57415,2.57415,6000000.0
2007-10-19 05:09:00,2.57703,2.57703,2.57434,2.57557,7750000.0
2007-10-19 05:10:00,2.57727,2.57742,2.57235,2.57664,6000000.0
2007-10-19 05:11:00,2.57551,2.57769,2.57481,2.5769,9010000.0
2007-10-19 05:12:00,2.57637,2.57637,2.57362,2.57551,9250000.0
2007-10-19 05:13:00,2.57742,2.57742,2.57359,2.57588,8500000.0
2007-10-19 05:14:00,2.57749,2.57758,2.57128,2.57128,5500000.0
2007-10-19 05:15:00,2.57133,2.57634,2.57133,2.57634,9380000.0
2007-10-19 05:16:00,2.57594,2.57714,2.5731,2.5756,6250000.0
2007-10-19 05:17:00,2.57663,2.57663,2.57387,2.57646,6500000.0
2007-10-19 05:18:00,2.57448,2.57487,2.57066,2.5741,12000000.0
2007-10-19 05:19:00,2.57537,2.57631,2.57441,2.57501,6500000.0
2007-10-19 05:20:00,2.57371,2.57432,2.57005,2.5737,8010000.0
2007-10-19 05:21:00,2.5784,2.5784,2.57019,2.57019,10750000.0
2007-10-19 05:22:00,2.57596,2.57752,2.57299,2.57718,6000000.0
2007-10-19 05:23:00,2.57491,2.57617,2.571,2.57407,8500000.0
2007-10-19 05:24:00,2.57653,2.57653,2.57341,2.57505,4880000.0
2007-10-19 05:25:00,2.57533,2.57618,2.57406,2.57576,7000000.0
2007-10-19 05:26:00,2.57503,2.57651,2.57175,2.57175,7250000.0
2007-10-19 05:27:00,2.57532,2.57608,2.57396,2.57396,7000000.0
2007-10-19 05:28:00,2.57682,2.57724,2.57053,2.57358,6250000.0
2007-10-19 05:29:00,2.57197,2.57673,2.57058,2.57604,8250000.0
2007-10-19 05:30:00,2.57575,2.57651,2.57516,2.57531,6500000.0
2007-10-19 05:31:00,2.57624,2.57628,2.5718,2.57628,9250000.0
2007-10-19 05:32:00,2.57506,2.57593,2.57144,2.57569,5500000.0
2007-10-19 05:33:00,2.57431,2.57639,2.57337,2.57633,8880000.0
2007-10-19 05:34:00,2.57715,2.57715,2.57262,2.57475,6880000.0
2007-10-19 05:35:00,2.57555,2.57699,2.57009,2.57628,7000000.0
2007-10-19 05:36:00,2.57645,2.57645,2.57372,2.57537,7250000.0
2007-10-19 05:37:00,2.57448,2.57892,2.5737,2.57804,7880000.0
2007-10-19 05:38:00,2.57622,2.5766,2.57374,2.57581,7250000.0
2007-10-19 05:39:00,2.57584,2.57599,2.56952,2.57594,9500000.0
2007-10-19 05:40:00,2.57479,2.57621,2.57426,2.57426,5250000.0
2007-10-19 05:41:00,2.5755,2.57623,2.57442,2.57536,6500000.0
2007-10-19 05:42:00,2.57636,2.57664,2.57033,2.5751,8380000.0
2007-10-19 05:43:00,2.57761,2.57761,2.57019,2.57748,7380000.0
2007-10-19 05:44:00,2.572,2.57655,2.572,2.57655,8000000.0
2007-10-19 05:45:00,2.57688,2.5776,2.5712,2.57405,9250000.0
2007-10-19 05:46:00,2.57642,2.57642,2.5741,2.57419,5500000.0
2007-10-19 05:47:00,2.57392,2.57541,2.57116,2.57473,7380000.0
2007-10-19 05:48:00,2.5734,2.57677,2.5734,2.57452,7750000.0
2007-10-19 05:49:00,2.57711,2.57711,2.57341,2.57341,5750000.0
2007-10-19 05:50:00,2.57551,2.57671,2.57488,2.57576,6000000.0
2007-10-19 05:51:00,2.57432,2.57697,2.57251,2.57541,8880000.0
2007-10-19 05:52:00,2.5747,2.57707,2.57276,2.57649,8500000.0
2007-10-19 05:53:00,2.57628,2.57659,2.57444,2.57444,6880000.0
2007-10-19 05:54:00,2.57536,2.57598,2.57274,2.57359,6500000.0
2007-10-19 05:55:00,2.575,2.5762,2.57126,2.57435,6250000.0
2007-10-19 05:56:00,2.57659,2.57709,2.57352,2.57608,11000000.0
2007-10-19 05:57:00,2.576,2.57636,2.57372,2.57372,7750000.0
2007-10-19 05:58:00,2.57728,2.57728,2.57174,2.57396,7500000.0
2007-10-19 05:59:00,2.57417,2.57707,2.57331,2.57628,8500000.0
2007-10-19 06:00:00,2.5739,2.57673,2.57038,2.57673,5880000.0
2007-10-19 06:01:00,2.57653,2.57653,2.57356,2.57356,8880000.0
2007-10-19 06:02:00,2.57467,2.57671,2.57431,2.57671,6250000.0
2007-10-19 06:03:00,2.57407,2.57581,2.57245,2.57581,6750000.0
2007-10-19 06:04:00,2.57722,2.57737,2.57357,2.57375,7750000.0
2007-10-19 06:05:00,2.57374,2.5753,2.57312,2.57397,7750000.0
2007-10-19 06:06:00,2.57672,2.57672,2.56942,2.57274,7000000.0
2007-10-19 06:07:00,2.57518,2.57782,2.57422,2.57741,9750000.0
2007-10-19 06:08:00,2.57294,2.57603,2.57294,2.57446,7250000.0
2007-10-19 06:09:00,2.57676,2.57676,2.57436,2.57506,6000000.0
2007-10-19 06:10:00,2.57606,2.57619,2.57318,2.57619,8000000.0
2007-10-19 06:11:00,2.57258,2.57632,2.57258,2.57632,5500000.0
2007-10-19 06:12:00,2.57424,2.57609,2.57105,2.57105,9000000.0
2007-10-19 06:13:00,2.57373,2.57545,2.57155,2.57155,6000000.0
2007-10-19 06:14:00,2.57417,2.57534,2.57103,2.57518,8250000.0
2007-10-19 06:15:00,2.57147,2.57587,2.56981,2.57587,6130000.0
2007-10-19 06:16:00,2.57313,2.57568,2.57154,2.57519,9750000.0
2007-10-19 06:17:00,2.57635,2.57635,2.57239,2.57398,8750000.0
2007-10-19 06:18:00,2.57398,2.57679,2.57187,2.57679,6250000.0
2007-10-19 06:19:00,2.57363,2.57568,2.57359,2.57446,9250000.0
2007-10-19 06:20:00,2.57753,2.57753,2.57523,2.57532,5250000.0
2007-10-19 06:21:00,2.57432,2.57478,2.57212,2.57431,8130000.0
2007-10-19 06:22:00,2.57625,2.57647,2.57175,2.57619,11380000.0
2007-10-19 06:23:00,2.5754,2.57616,2.57176,2.57616,8750000.0
2007-10-19 06:24:00,2.57591,2.57591,2.57244,2.57413,6250000.0
2007-10-19 06:25:00,2.57572,2.57582,2.57086,2.57582,10250000.0
2007-10-19 06:26:00,2.5727,2.57603,2.56958,2.57278,7750000.0
2007-10-19 06:27:00,2.57514,2.57573,2.57296,2.57568,7130000.0
2007-10-19 06:28:00,2.5755,2.57585,2.57291,2.57334,5250000.0
2007-10-19 06:29:00,2.57412,2.5752,2.57309,2.57462,8880000.0
2007-10-19 06:30:00,2.57236,2.57554,2.57236,2.57456,9000000.0
2007-10-19 06:31:00,2.57507,2.57612,2.57287,2.57564,6250000.0
2007-10-19 06:32:00,2.57482,2.5751,2.57238,2.57322,9010000.0
2007-10-19 06:33:00,2.57445,2.57639,2.57292,2.57292,6250000.0
2007-10-19 06:34:00,2.57621,2.57844,2.57415,2.57844,9500000.0
2007-10-19 06:35:00,2.57584,2.57644,2.57084,2.57084,8880000.0
2007-10-19 06:36:00,2.57527,2.57788,2.57464,2.57753,5250000.0
2007-10-19 06:37:00,2.57525,2.57904,2.57264,2.57796,6380000.0
2007-10-19 06:38:00,2.57736,2.57744,2.57345,2.5765,9000000.0
2007-10-19 06:39:00,2.57533,2.57646,2.56884,2.57646,6500000.0
2007-10-19 06:40:00,2.57593,2.57728,2.57497,2.57624,7880000.0
2007-10-19 06:41:00,2.57582,2.57765,2.57228,2.57711,9000000.0
2007-10-19 06:42:00,2.57204,2.57649,2.57204,2.57612,6500000.0
2007-10-19 06:43:00,2.57667,2.57738,2.57412,2.57641,9880000.0
2007-10-19 06:44:00,2.57329,2.57807,2.57329,2.57733,7380000.0
2007-10-19 06:45:00,2.57531,2.57752,2.57315,2.57553,11500000.0
2007-10-19 06:46:00,2.57782,2.5782,2.57252,2.5782,8250000.0
2007-10-19 06:47:00,2.57667,2.57683,2.5741,2.57683,7880000.0
2007-10-19 06:48:00,2.57491,2.57809,2.57425,2.57428,8510000.0
2007-10-19 06:49:00,2.57839,2.57881,2.57543,2.57774,9130000.0
2007-10-19 06:50:00,2.57401,2.57785,2.57325,2.57637,6000000.0
2007-10-19 06:51:00,2.57344,2.57527,2.57065,2.57401,7630000.0
2007-10-19 06:52:00,2.57537,2.57807,2.57537,2.57767,8750000.0
2007-10-19 06:53:00,2.57713,2.57715,2.57279,2.57502,8880000.0
2007-10-19 06:54:00,2.5771,2.5771,2.57564,2.57564,9500000.0
2007-10-19 06:55:00,2.57782,2.57782,2.57105,2.57764,14880000.0
2007-10-19 06:57:00,2.5751,2.57776,2.57366,2.57712,9750000.0
2007-10-19 06:58:00,2.57328,2.57667,2.57021,2.57667,7750000.0
2007-10-19 06:59:00,2.5775,2.5775,2.57441,2.57477,5750000.0
2007-10-19 07:00:00,2.5773,2.5773,2.5742,2.57668,6000000.0
2007-10-19 07:01:00,2.57573,2.5775,2.57437,2.5756,5630000.0
2007-10-19 07:02:00,2.57786,2.57786,2.57596,2.57677,6380000.0
2007-10-19 07:03:00,2.57635,2.57817,2.57378,2.57817,11250000.0
2007-10-19 07:04:00,2.57586,2.57735,2.57199,2.57494,12380000.0
2007-10-19 07:05:00,2.5775,2.5775,2.57164,2.57211,11130000.0
2007-10-19 07:06:00,2.575,2.57844,2.5742,2.57728,8250000.0
2007-10-19 07:07:00,2.57524,2.57755,2.57524,2.5756,9250000.0
2007-10-19 07:08:00,2.57592,2.57674,2.57492,2.57615,11500000.0
2007-10-19 07:09:00,2.57525,2.57739,2.57382,2.57382,10250000.0
2007-10-19 07:10:00,2.57675,2.57683,2.57229,2.5767,9010000.0
2007-10-19 07:11:00,2.57733,2.57739,2.57392,2.57739,10880000.0
2007-10-19 07:12:00,2.57179,2.57466,2.57179,2.57402,7000000.0
2007-10-19 07:13:00,2.57778,2.57778,2.57188,2.57188,7380000.0
2007-10-19 07:15:00,2.5784,2.57883,2.57457,2.57692,8250000.0
2007-10-19 07:16:00,2.5736,2.57708,2.57183,2.57568,6000000.0
2007-10-19 07:17:00,2.57586,2.57586,2.56978,2.57367,9000000.0
2007-10-19 07:18:00,2.57808,2.57808,2.57431,2.57431,11000000.0
2007-10-19 07:19:00,2.57217,2.57469,2.57124,2.57124,5750000.0
2007-10-19 07:20:00,2.57317,2.57469,2.57216,2.57216,8630000.0
2007-10-19 07:21:00,2.57537,2.57537,2.57272,2.57272,7380000.0
2007-10-19 07:22:00,2.57123,2.57497,2.56907,2.57221,10750000.0
2007-10-19 07:23:00,2.57561,2.57561,2.57222,2.57222,11250000.0
2007-10-19 07:24:00,2.57191,2.57582,2.57191,2.57296,8000000.0
2007-10-19 07:25:00,2.57747,2.57747,2.57014,2.57224,5500000.0
2007-10-19 07:26:00,2.57512,2.57749,2.57277,2.57474,11500000.0
2007-10-19 07:27:00,2.57432,2.57589,2.57152,2.5757,14750000.0
2007-10-19 07:28:00,2.57422,2.57638,2.57199,2.57267,10630000.0
2007-10-19 07:29:00,2.57607,2.57607,2.57271,2.57345,8500000.0
2007-10-19 07:30:00,2.57385,2.57462,2.56968,2.57255,6500000.0
2007-10-19 07:31:00,2.57444,2.5749,2.56924,2.57425,15250000.0
2007-10-19 07:32:00,2.5721,2.57458,2.57012,2.57301,10000000.0
2007-10-19 07:33:00,2.57446,2.57587,2.57202,2.57475,6630000.0
2007-10-19 07:34:00,2.5698,2.57496,2.5698,2.57085,10000000.0
2007-10-19 07:35:00,2.57336,2.57418,2.5713,2.57309,6250000.0
2007-10-19 07:36:00,2.56943,2.5728,2.56943,2.56994,8500000.0
2007-10-19 07:37:00,2.57234,2.57494,2.56962,2.56962,8500000.0
2007-10-19 07:38:00,2.57314,2.5755,2.56931,2.57164,6000000.0
2007-10-19 07:39:00,2.57068,2.57563,2.57068,2.57522,5750000.0
2007-10-19 07:40:00,2.575,2.575,2.56955,2.56955,7760000.0
2007-10-19 07:41:00,2.57286,2.57541,2.57087,2.57534,9630000.0
2007-10-19 07:42:00,2.56903,2.57584,2.56903,2.57584,5250000.0
2007-10-19 07:43:00,2.57236,2.57487,2.56958,2.57487,9260000.0
2007-10-19 07:45:00,2.57214,2.57488,2.57212,2.57488,8500000.0
2007-10-19 07:46:00,2.57126,2.57539,2.5696,2.57241,11000000.0
2007-10-19 07:47:00,2.57508,2.57528,2.57337,2.5751,11380000.0
2007-10-19 07:48:00,2.57071,2.57361,2.56691,2.56691,7630000.0
2007-10-19 07:49:00,2.57275,2.57501,2.57008,2.57008,11750000.0
2007-10-19 07:50:00,2.5723,2.57507,2.5705,2.57294,10130000.0
2007-10-19 07:51:00,2.57073,2.57412,2.57073,2.57348,6630000.0
2007-10-19 07:52:00,2.5728,2.57339,2.56831,2.57339,9500000.0
2007-10-19 07:53:00,2.57089,2.57361,2.56841,2.57246,9250000.0
2007-10-19 07:54:00,2.57164,2.57358,2.57134,2.57358,9000000.0
2007-10-19 07:55:00,2.57148,2.57362,2.56924,2.57092,7250000.0
2007-10-19 07:56:00,2.57167,2.57377,2.57092,2.57207,9750000.0
2007-10-19 07:57:00,2.57014,2.57334,2.56664,2.57166,9000000.0
2007-10-19 07:58:00,2.57336,2.57336,2.56667,2.56667,10000000.0
2007-10-19 07:59:00,2.56945,2.5741,2.56945,2.57318,11380000.0
2007-10-19 08:00:00,2.57323,2.57472,2.56669,2.57472,5500000.0
2007-10-19 08:01:00,2.57323,2.57571,2.56978,2.57571,6000000.0
2007-10-19 08:02:00,2.57203,2.5741,2.56893,2.57273,14500000.0
2007-10-19 08:03:00,2.57295,2.57593,2.57044,2.57268,12250000.0
2007-10-19 08:04:00,2.57287,2.57319,2.56915,2.57148,9380000.0
2007-10-19 08:05:00,2.57454,2.57506,2.5717,2.5723,14750000.0
2007-10-19 08:06:00,2.57242,2.57435,2.56599,2.57087,6130000.0
2007-10-19 08:07:00,2.57246,2.57454,2.57224,2.5728,6250000.0
2007-10-19 08:08:00,2.57419,2.57472,2.57222,2.57244,5250000.0
2007-10-19 08:09:00,2.57533,2.5754,2.57118,2.5754,6750000.0
2007-10-19 08:10:00,2.57309,2.57637,2.57207,2.57606,9500000.0
2007-10-19 08:11:00,2.57501,2.57697,2.5696,2.57697,10500000.0
2007-10-19 08:12:00,2.57434,2.57621,2.57404,2.57621,8750000.0
2007-10-19 08:13:00,2.57317,2.57595,2.57192,2.57394,12500000.0
2007-10-19 08:14:00,2.57402,2.57642,2.57217,2.57631,7750000.0
2007-10-19 08:15:00,2.57384,2.5765,2.56951,2.5761,11000000.0
2007-10-19 08:16:00,2.57566,2.57659,2.56873,2.57351,6380000.0
2007-10-19 08:17:00,2.57725,2.57739,2.57306,2.57483,8250000.0
2007-10-19 08:18:00,2.57301,2.57711,2.57184,2.57677,9630000.0
2007-10-19 08:19:00,2.57463,2.57667,2.57341,2.57499,6380000.0
2007-10-19 08:20:00,2.57495,2.57821,2.57281,2.57608,10500000.0
2007-10-19 08:21:00,2.57416,2.57588,2.57176,2.57336,9500000.0
2007-10-19 08:22:00,2.57593,2.57797,2.57379,2.5748,17380000.0
2007-10-19 08:23:00,2.57547,2.57693,2.57091,2.57693,7750000.0
2007-10-19 08:24:00,2.57499,2.57565,2.57416,2.57561,6380000.0
2007-10-19 08:25:00,2.57537,2.57588,2.57087,2.57355,10000000.0
2007-10-19 08:26:00,2.57623,2.57678,2.57149,2.57651,9750000.0
2007-10-19 08:27:00,2.57799,2.57799,2.57195,2.57494,7750000.0
2007-10-19 08:28:00,2.57129,2.57716,2.57129,2.57264,7630000.0
2007-10-19 08:29:00,2.57513,2.57817,2.57431,2.57817,13750000.0
2007-10-19 08:30:00,2.57801,2.57803,2.57492,2.57778,12000000.0
2007-10-19 08:31:00,2.57703,2.57703,2.57416,2.57553,8250000.0
2007-10-19 08:32:00,2.57534,2.57627,2.57298,2.57469,7750000.0
2007-10-19 08:33:00,2.57667,2.57758,2.57326,2.57475,9250000.0
2007-10-19 08:34:00,2.57718,2.57737,2.57187,2.57187,5500000.0
2007-10-19 08:35:00,2.57518,2.57689,2.57251,2.57536,11750000.0
2007-10-19 08:36:00,2.57673,2.57711,2.57523,2.57705,6380000.0
2007-10-19 08:37:00,2.57756,2.57756,2.57336,2.57346,10000000.0
2007-10-19 08:38:00,2.57517,2.57602,2.57157,2.57602,6000000.0
2007-10-19 08:39:00,2.57432,2.57534,2.57238,2.57261,5880000.0
2007-10-19 08:40:00,2.57204,2.57568,2.57202,2.57355,8250000.0
2007-10-19 08:41:00,2.57211,2.57578,2.57211,2.57578,7500000.0
2007-10-19 08:42:00,2.57271,2.57707,2.57079,2.57707,7250000.0
2007-10-19 08:43:00,2.57634,2.57697,2.57248,2.57592,7250000.0
2007-10-19 08:44:00,2.57637,2.57855,2.57515,2.57661,5250000.0
2007-10-19 08:45:00,2.57456,2.57752,2.57097,2.57663,8000000.0
2007-10-19 08:46:00,2.57403,2.57794,2.57331,2.57426,10250000.0
2007-10-19 08:47:00,2.57509,2.57733,2.57175,2.57178,9000000.0
2007-10-19 08:48:00,2.57632,2.57768,2.56919,2.56919,9500000.0
2007-10-19 08:49:00,2.57422,2.57688,2.57331,2.57688,14000000.0
2007-10-19 08:50:00,2.57533,2.57555,2.57286,2.57515,7380000.0
2007-10-19 08:51:00,2.57456,2.57456,2.57156,2.57418,5250000.0
2007-10-19 08:52:00,2.57145,2.57539,2.57029,2.57474,6250000.0
2007-10-19 08:53:00,2.57275,2.57419,2.56853,2.57381,8630000.0
2007-10-19 08:54:00,2.57434,2.5756,2.57229,2.57494,6000000.0
2007-10-19 08:55:00,2.57334,2.5749,2.57134,2.57397,16000000.0
2007-10-19 08:56:00,2.57497,2.5755,2.57263,2.57306,6250000.0
2007-10-19 08:57:00,2.57602,2.57602,2.57172,2.57337,9500000.0
2007-10-19 08:58:00,2.57545,2.57587,2.57203,2.57341,5750000.0
2007-10-19 08:59:00,2.57556,2.57645,2.57296,2.57427,10510000.0
2007-10-19 09:00:00,2.57737,2.57737,2.57044,2.57388,6250000.0
2007-10-19 09:01:00,2.57508,2.57724,2.57337,2.57724,9250000.0
2007-10-19 09:02:00,2.57532,2.57735,2.57231,2.57368,11760000.0
2007-10-19 09:03:00,2.57791,2.57922,2.57456,2.57618,7500000.0
2007-10-19 09:04:00,2.57634,2.5772,2.57434,2.57442,5250000.0
2007-10-19 09:05:00,2.57441,2.57705,2.57329,2.57474,9250000.0
2007-10-19 09:06:00,2.57678,2.57761,2.57365,2.57454,8500000.0
2007-10-19 09:07:00,2.57568,2.57742,2.57356,2.57524,9880000.0
2007-10-19 09:08:00,2.5768,2.57829,2.57506,2.57506,9010000.0
2007-10-19 09:09:00,2.5774,2.57763,2.5749,2.57611,6130000.0
2007-10-19 09:10:00,2.57738,2.5789,2.57346,2.57827,10500000.0
2007-10-19 09:11:00,2.57963,2.57963,2.57164,2.57814,9500000.0
2007-10-19 09:12:00,2.57821,2.57918,2.57654,2.57918,7500000.0
2007-10-19 09:13:00,2.57724,2.57922,2.57372,2.57922,7250000.0
2007-10-19 09:14:00,2.57655,2.57897,2.57289,2.57459,6630000.0
2007-10-19 09:15:00,2.58037,2.58042,2.57633,2.58042,16500000.0
2007-10-19 09:16:00,2.57792,2.57906,2.57451,2.57708,7880000.0
2007-10-19 09:17:00,2.5791,2.58059,2.57329,2.57623,8500000.0
2007-10-19 09:18:00,2.58016,2.58016,2.57367,2.5762,9880000.0
2007-10-19 09:19:00,2.57829,2.57947,2.57629,2.5787,7500000.0
2007-10-19 09:20:00,2.57816,2.58023,2.57398,2.57921,10760000.0
2007-10-19 09:21:00,2.57948,2.57981,2.57644,2.57876,13250000.0
2007-10-19 09:22:00,2.57891,2.57941,2.57585,2.5791,12750000.0
2007-10-19 09:23:00,2.58052,2.58085,2.57503,2.57645,5380000.0
2007-10-19 09:24:00,2.57931,2.57931,2.5728,2.57674,11000000.0
2007-10-19 09:25:00,2.57628,2.57978,2.57628,2.57978,9000000.0
2007-10-19 09:26:00,2.57679,2.58067,2.57585,2.57771,11260000.0
2007-10-19 09:27:00,2.57609,2.57965,2.57609,2.57892,5750000.0
2007-10-19 09:28:00,2.57689,2.58,2.57602,2.58,9250000.0
2007-10-19 09:29:00,2.58001,2.58142,2.57507,2.57721,19750000.0
2007-10-19 09:30:00,2.5804,2.5804,2.57538,2.57538,8500000.0
2007-10-19 09:31:00,2.5781,2.58022,2.57666,2.57693,8000000.0
2007-10-19 09:32:00,2.57761,2.58073,2.57642,2.58073,6880000.0
2007-10-19 09:33:00,2.58003,2.5809,2.57728,2.57952,6250000.0
2007-10-19 09:34:00,2.57812,2.57899,2.57704,2.57864,10500000.0
2007-10-19 09:35:00,2.57765,2.57902,2.57562,2.57707,8250000.0
2007-10-19 09:36:00,2.5761,2.58068,2.5761,2.57867,9750000.0
2007-10-19 09:37:00,2.57838,2.58128,2.57804,2.5801,7750000.0
2007-10-19 09:38:00,2.5804,2.5804,2.57498,2.57942,10750000.0
2007-10-19 09:39:00,2.58085,2.58097,2.57573,2.58076,8880000.0
2007-10-19 09:40:00,2.58022,2.58022,2.57529,2.57892,11250000.0
2007-10-19 09:41:00,2.57592,2.57952,2.57592,2.57952,5250000.0
2007-10-19 09:42:00,2.57902,2.58089,2.57767,2.58037,16000000.0
2007-10-19 09:43:00,2.58011,2.58013,2.57437,2.57944,7260000.0
2007-10-19 09:44:00,2.57713,2.58088,2.57612,2.58088,10630000.0
2007-10-19 09:45:00,2.57989,2.57989,2.57375,2.57911,10750000.0
2007-10-19 09:46:00,2.57924,2.58121,2.57755,2.58121,7130000.0
2007-10-19 09:47:00,2.58119,2.58157,2.57791,2.57921,6130000.0
2007-10-19 09:48:00,2.58197,2.58202,2.57877,2.58163,10380000.0
2007-10-19 09:49:00,2.581,2.58124,2.57833,2.57918,8250000.0
2007-10-19 09:50:00,2.57984,2.58296,2.57404,2.58296,8000000.0
2007-10-19 09:51:00,2.58117,2.58427,2.57957,2.5828,10500000.0
2007-10-19 09:52:00,2.58298,2.58298,2.57834,2.58194,7000000.0
2007-10-19 09:53:00,2.58285,2.58285,2.58009,2.58183,8500000.0
2007-10-19 09:54:00,2.58147,2.58193,2.57868,2.58193,8630000.0
2007-10-19 09:55:00,2.58116,2.58319,2.57801,2.5799,10380000.0
2007-10-19 09:56:00,2.58193,2.58333,2.57945,2.58254,12250000.0
2007-10-19 09:57:00,2.58273,2.58297,2.57916,2.58297,11750000.0
2007-10-19 09:58:00,2.58182,2.583,2.57656,2.583,7630000.0
2007-10-19 09:59:00,2.5808,2.5833,2.57942,2.57942,8880000.0
2007-10-19 10:00:00,2.5831,2.5831,2.57628,2.57921,8250000.0
2007-10-19 10:01:00,2.5799,2.58327,2.5799,2.58158,8250000.0
2007-10-19 10:02:00,2.5829,2.58318,2.57768,2.5829,14130000.0
2007-10-19 10:03:00,2.58236,2.58365,2.57579,2.58344,13250000.0
2007-10-19 10:04:00,2.58323,2.58339,2.58062,2.58198,8500000.0
2007-10-19 10:05:00,2.58106,2.58481,2.57805,2.58378,11750000.0
2007-10-19 10:06:00,2.58195,2.58234,2.58049,2.58234,5880000.0
2007-10-19 10:07:00,2.58147,2.58178,2.57539,2.58108,9250000.0
2007-10-19 10:08:00,2.58211,2.58256,2.576,2.57937,6500000.0
2007-10-19 10:09:00,2.57906,2.58295,2.57657,2.57956,13630000.0
2007-10-19 10:10:00,2.58107,2.58213,2.57988,2.58155,7500000.0
2007-10-19 10:11:00,2.58028,2.58106,2.57791,2.57791,9000000.0
2007-10-19 10:12:00,2.57769,2.58,2.57391,2.57974,8250000.0
2007-10-19 10:13:00,2.58042,2.58042,2.57621,2.57663,8130000.0
2007-10-19 10:14:00,2.58022,2.58125,2.57567,2.58125,10000000.0
2007-10-19 10:15:00,2.58056,2.58128,2.57642,2.58022,11630000.0
2007-10-19 10:16:00,2.58125,2.58125,2.57776,2.57846,5750000.0
2007-10-19 10:17:00,2.5766,2.58026,2.5761,2.58026,7250000.0
2007-10-19 10:18:00,2.57475,2.57931,2.57389,2.57664,6250000.0
2007-10-19 10:19:00,2.57958,2.58018,2.57381,2.57595,8000000.0
2007-10-19 10:20:00,2.57576,2.57807,2.57223,2.57527,9500000.0
2007-10-19 10:21:00,2.57776,2.57811,2.57309,2.57811,12250000.0
2007-10-19 10:22:00,2.57794,2.57848,2.5754,2.57848,8500000.0
2007-10-19 10:23:00,2.57699,2.5778,2.57582,2.57723,6250000.0
2007-10-19 10:24:00,2.57658,2.57679,2.57165,2.57679,9500000.0
2007-10-19 10:25:00,2.57538,2.5763,2.57296,2.57587,9130000.0
2007-10-19 10:26:00,2.57535,2.57544,2.57342,2.57544,5630000.0
2007-10-19 10:27:00,2.57442,2.57579,2.57011,2.57579,13750000.0
2007-10-19 10:28:00,2.57228,2.57684,2.57188,2.57599,11750000.0
2007-10-19 10:29:00,2.57421,2.57504,2.57304,2.57504,8000000.0
2007-10-19 10:30:00,2.574,2.57636,2.56752,2.56935,9880000.0
2007-10-19 10:31:00,2.57217,2.57335,2.56845,2.56846,7250000.0
2007-10-19 10:32:00,2.56992,2.57199,2.56955,2.57174,7250000.0
2007-10-19 10:33:00,2.5733,2.57342,2.56893,2.57312,14000000.0
2007-10-19 10:34:00,2.56875,2.57258,2.56814,2.57258,7750000.0
2007-10-19 10:35:00,2.57093,2.57191,2.56715,2.56867,10750000.0
2007-10-19 10:36:00,2.56892,2.5725,2.56809,2.57077,13250000.0
2007-10-19 10:37:00,2.56966,2.572,2.56674,2.57098,14500000.0
2007-10-19 10:38:00,2.57045,2.57238,2.56877,2.57211,6750000.0
2007-10-19 10:39:00,2.57083,2.57237,2.57036,2.57087,7130000.0
2007-10-19 10:40:00,2.57107,2.57267,2.56771,2.56771,14000000.0
2007-10-19 10:41:00,2.56785,2.57398,2.56785,2.57016,7750000.0
2007-10-19 10:42:00,2.57009,2.57402,2.56985,2.57231,8000000.0
2007-10-19 10:43:00,2.57284,2.57351,2.57017,2.57285,11630000.0
2007-10-19 10:44:00,2.5736,2.5739,2.56692,2.57081,9750000.0
2007-10-19 10:45:00,2.57342,2.57342,2.56828,2.57328,10750000.0
2007-10-19 10:46:00,2.57267,2.57315,2.57044,2.573,9130000.0
2007-10-19 10:47:00,2.57342,2.57348,2.56798,2.57192,7250000.0
2007-10-19 10:48:00,2.56905,2.57324,2.56905,2.57324,6250000.0
2007-10-19 10:49:00,2.57295,2.57295,2.56595,2.57238,20000000.0
2007-10-19 10:50:00,2.56804,2.57233,2.56779,2.57076,7250000.0
2007-10-19 10:51:00,2.56766,2.57279,2.56766,2.5721,8750000.0
2007-10-19 10:52:00,2.57242,2.57328,2.56947,2.57223,7750000.0
2007-10-19 10:53:00,2.57118,2.57228,2.57032,2.57228,5500000.0
2007-10-19 10:54:00,2.5721,2.57273,2.56927,2.57238,6500000.0
2007-10-19 10:55:00,2.56953,2.57241,2.56872,2.57235,12500000.0
2007-10-19 10:56:00,2.56921,2.57286,2.56674,2.56942,8630000.0
2007-10-19 10:57:00,2.57103,2.57397,2.57001,2.57397,7000000.0
2007-10-19 10:58:00,2.57316,2.57324,2.56946,2.57207,8750000.0
2007-10-19 10:59:00,2.57387,2.57412,2.57048,2.57191,8000000.0
2007-10-19 11:00:00,2.57167,2.57287,2.57047,2.57287,8250000.0
2007-10-19 11:01:00,2.57303,2.57303,2.56571,2.56991,10380000.0
2007-10-19 11:02:00,2.5719,2.57365,2.56996,2.57365,9250000.0
2007-10-19 11:03:00,2.57167,2.57171,2.5676,2.56888,10000000.0
2007-10-19 11:04:00,2.56923,2.5723,2.5679,2.5723,6250000.0
2007-10-19 11:05:00,2.57173,2.57357,2.57004,2.57111,9500000.0
2007-10-19 11:06:00,2.57146,2.57291,2.566,2.57188,12510000.0
2007-10-19 11:07:00,2.5729,2.57297,2.56952,2.57256,8500000.0
2007-10-19 11:08:00,2.5691,2.57249,2.56897,2.57249,8630000.0
2007-10-19 11:09:00,2.57355,2.57435,2.5678,2.56942,6500000.0
2007-10-19 11:10:00,2.56947,2.57305,2.56787,2.56913,10250000.0
2007-10-19 11:12:00,2.57125,2.57345,2.56929,2.57013,12380000.0
2007-10-19 11:13:00,2.57368,2.57381,2.5687,2.57272,7750000.0
2007-10-19 11:14:00,2.57432,2.57508,2.57066,2.57128,11000000.0
2007-10-19 11:15:00,2.57408,2.57596,2.57218,2.57387,7880000.0
2007-10-19 11:16:00,2.57217,2.57462,2.57046,2.57356,10130000.0
2007-10-19 11:17:00,2.57253,2.5745,2.56904,2.57021,6380000.0
2007-10-19 11:18:00,2.57115,2.57397,2.57093,2.57397,6500000.0
2007-10-19 11:19:00,2.57384,2.57573,2.56905,2.56905,6380000.0
2007-10-19 11:20:00,2.5713,2.5713,2.56413,2.56995,7000000.0
2007-10-19 11:21:00,2.5724,2.57259,2.56643,2.57087,10250000.0
2007-10-19 11:22:00,2.57152,2.57252,2.57001,2.5724,6510000.0
2007-10-19 11:23:00,2.57295,2.57295,2.56623,2.57147,12510000.0
2007-10-19 11:24:00,2.57314,2.57314,2.56554,2.57169,17000000.0
2007-10-19 11:25:00,2.5704,2.57296,2.56861,2.5693,14510000.0
2007-10-19 11:26:00,2.56948,2.57339,2.56746,2.57339,7880000.0
2007-10-19 11:27:00,2.57323,2.57361,2.56878,2.56978,9500000.0
2007-10-19 11:28:00,2.57344,2.57344,2.56946,2.57247,9130000.0
2007-10-19 11:29:00,2.57207,2.57257,2.56875,2.57196,9130000.0
2007-10-19 11:30:00,2.57174,2.57182,2.56861,2.57179,6500000.0
2007-10-19 11:31:00,2.57086,2.57276,2.56994,2.57086,8750000.0
2007-10-19 11:32:00,2.57026,2.57224,2.56802,2.57179,11010000.0
2007-10-19 11:33:00,2.56977,2.57242,2.56938,2.57054,10380000.0
2007-10-19 11:34:00,2.57119,2.57292,2.56536,2.56874,5500000.0
2007-10-19 11:35:00,2.57286,2.57322,2.56649,2.56909,5500000.0
2007-10-19 11:36:00,2.57267,2.57338,2.56974,2.57302,7250000.0
2007-10-19 11:37:00,2.5697,2.57295,2.5697,2.57138,10750000.0
2007-10-19 11:38:00,2.57042,2.57158,2.57023,2.57158,5500000.0
2007-10-19 11:39:00,2.56947,2.57353,2.56947,2.57032,11880000.0
2007-10-19 11:40:00,2.56947,2.57314,2.5674,2.57314,9000000.0
2007-10-19 11:41:00,2.57258,2.57316,2.56752,2.56914,8380000.0
2007-10-19 11:42:00,2.57297,2.57297,2.56876,2.57295,15000000.0
2007-10-19 11:43:00,2.56934,2.57234,2.56837,2.57234,9500000.0
2007-10-19 11:44:00,2.57168,2.57191,2.56627,2.56687,8750000.0
2007-10-19 11:45:00,2.57219,2.57225,2.57008,2.57185,11500000.0
2007-10-19 11:46:00,2.57173,2.57206,2.56819,2.57101,8250000.0
2007-10-19 11:47:00,2.57165,2.57167,2.5681,2.56963,6250000.0
2007-10-19 11:48:00,2.57311,2.57311,2.57032,2.57177,7500000.0
2007-10-19 11:49:00,2.57278,2.57321,2.56744,2.57321,7500000.0
2007-10-19 11:50:00,2.57115,2.57281,2.56848,2.57134,8250000.0
2007-10-19 11:51:00,2.56989,2.57196,2.56765,2.56813,10510000.0
2007-10-19 11:52:00,2.5722,2.57268,2.56867,2.57197,11000000.0
2007-10-19 11:53:00,2.5694,2.57337,2.5673,2.5701,7000000.0
2007-10-19 11:54:00,2.5742,2.5742,2.57027,2.57034,6000000.0
2007-10-19 11:55:00,2.57055,2.57348,2.57055,2.57342,15250000.0
2007-10-19 11:56:00,2.57033,2.57358,2.56918,2.57097,7250000.0
2007-10-19 11:57:00,2.57033,2.5743,2.57025,2.57319,11750000.0
2007-10-19 11:58:00,2.57363,2.57384,2.56764,2.57078,6250000.0
2007-10-19 11:59:00,2.57298,2.57394,2.56921,2.57067,10880000.0
2007-10-19 12:00:00,2.57464,2.57538,2.57136,2.57401,12000000.0
2007-10-19 12:01:00,2.57268,2.57333,2.56794,2.5724,7000000.0
2007-10-19 12:02:00,2.56997,2.57348,2.56997,2.57274,8500000.0
2007-10-19 12:03:00,2.56901,2.57293,2.56587,2.57291,4880000.0
2007-10-19 12:04:00,2.57308,2.57455,2.5702,2.57331,8750000.0
2007-10-19 12:05:00,2.57156,2.57245,2.56991,2.57129,6250000.0
2007-10-19 12:06:00,2.57408,2.57408,2.56712,2.57026,8500000.0
2007-10-19 12:07:00,2.57316,2.57348,2.57023,2.57202,10750000.0
2007-10-19 12:08:00,2.57047,2.57288,2.56875,2.57288,6630000.0
2007-10-19 12:09:00,2.57279,2.57279,2.56831,2.57055,9500000.0
2007-10-19 12:10:00,2.5726,2.57387,2.56713,2.57326,9380000.0
2007-10-19 12:11:00,2.56697,2.57418,2.56697,2.5721,7010000.0
2007-10-19 12:12:00,2.57377,2.57415,2.56951,2.57369,7250000.0
2007-10-19 12:13:00,2.56982,2.57402,2.56982,2.57402,6250000.0
2007-10-19 12:14:00,2.57232,2.57232,2.56727,2.57171,8000000.0
2007-10-19 12:15:00,2.57164,2.57331,2.56816,2.57141,6000000.0
2007-10-19 12:16:00,2.57087,2.57301,2.5696,2.57198,9500000.0
2007-10-19 12:17:00,2.56782,2.57229,2.56782,2.57229,7000000.0
2007-10-19 12:18:00,2.57114,2.57229,2.56817,2.57113,7880000.0
2007-10-19 12:19:00,2.5742,2.57437,2.57008,2.57112,6250000.0
2007-10-19 12:20:00,2.56994,2.57338,2.56769,2.57232,8250000.0
2007-10-19 12:21:00,2.57067,2.573,2.56648,2.56955,10130000.0
2007-10-19 12:22:00,2.57378,2.57378,2.5694,2.57285,8500000.0
2007-10-19 12:23:00,2.56974,2.57309,2.56777,2.57309,8250000.0
2007-10-19 12:24:00,2.572,2.57311,2.56691,2.56691,15250000.0
2007-10-19 12:25:00,2.57147,2.57271,2.57068,2.57187,6010000.0
2007-10-19 12:26:00,2.57311,2.57311,2.56795,2.57262,10250000.0
2007-10-19 12:27:00,2.5716,2.57272,2.57022,2.57272,8130000.0
2007-10-19 12:28:00,2.57177,2.57297,2.56828,2.57003,12000000.0
2007-10-19 12:29:00,2.56755,2.57279,2.56755,2.56993,8500000.0
2007-10-19 12:30:00,2.57035,2.57318,2.56956,2.57149,6250000.0
2007-10-19 12:31:00,2.5702,2.5719,2.56878,2.57089,8500000.0
2007-10-19 12:32:00,2.57008,2.57064,2.56494,2.56773,6250000.0
2007-10-19 12:33:00,2.57197,2.57197,2.56528,2.56779,10500000.0
2007-10-19 12:34:00,2.57105,2.57105,2.56569,2.56797,8630000.0
2007-10-19 12:35:00,2.57037,2.57037,2.56278,2.56519,6250000.0
2007-10-19 12:36:00,2.57002,2.57031,2.56482,2.56978,9510000.0
2007-10-19 12:37:00,2.56777,2.56984,2.5645,2.56666,8260000.0
2007-10-19 12:38:00,2.5634,2.56837,2.56332,2.5654,8500000.0
2007-10-19 12:39:00,2.56702,2.5679,2.56519,2.56714,6750000.0
2007-10-19 12:40:00,2.56408,2.56843,2.56408,2.56677,8500000.0
2007-10-19 12:41:00,2.56816,2.56921,2.56533,2.56595,8750000.0
2007-10-19 12:42:00,2.56881,2.56942,2.56555,2.56748,6250000.0
2007-10-19 12:43:00,2.56812,2.56847,2.56483,2.56847,12000000.0
2007-10-19 12:44:00,2.56707,2.56739,2.56227,2.56739,7750000.0
2007-10-19 12:45:00,2.56514,2.56855,2.56347,2.56855,16000000.0
2007-10-19 12:46:00,2.56721,2.5686,2.56554,2.56758,5250000.0
2007-10-19 12:47:00,2.56772,2.56813,2.56591,2.56813,5250000.0
2007-10-19 12:48:00,2.56946,2.56946,2.56323,2.56681,8000000.0
2007-10-19 12:49:00,2.56967,2.56974,2.56569,2.56974,8250000.0
2007-10-19 12:50:00,2.56977,2.56977,2.56547,2.56801,12250000.0
2007-10-19 12:51:00,2.56432,2.56953,2.56407,2.5695,9130000.0
2007-10-19 12:52:00,2.56924,2.56924,2.56146,2.56517,8760000.0
2007-10-19 12:53:00,2.56851,2.56905,2.56546,2.56896,8890000.0
2007-10-19 12:54:00,2.56805,2.56938,2.56538,2.56538,11000000.0
2007-10-19 12:55:00,2.56726,2.57015,2.56464,2.56817,9380000.0
2007-10-19 12:56:00,2.56816,2.57017,2.56495,2.5666,13000000.0
2007-10-19 12:57:00,2.56799,2.56916,2.56283,2.56915,8750000.0
2007-10-19 12:58:00,2.56546,2.57049,2.56311,2.57049,5880000.0
2007-10-19 12:59:00,2.57014,2.57014,2.56654,2.5678,9880000.0
2007-10-19 13:00:00,2.56894,2.56932,2.56327,2.56669,8380000.0
2007-10-19 13:01:00,2.56813,2.57011,2.56594,2.56714,10380000.0
2007-10-19 13:02:00,2.56537,2.57006,2.5623,2.57006,10250000.0
2007-10-19 13:03:00,2.56418,2.56899,2.56418,2.56825,10000000.0
2007-10-19 13:04:00,2.56778,2.56952,2.5649,2.56857,6380000.0
2007-10-19 13:05:00,2.56438,2.56958,2.56438,2.56936,10500000.0
2007-10-19 13:06:00,2.56553,2.5694,2.56466,2.56725,6010000.0
2007-10-19 13:07:00,2.56712,2.5685,2.56242,2.56702,14010000.0
2007-10-19 13:08:00,2.5682,2.5709,2.5665,2.5709,5130000.0
2007-10-19 13:09:00,2.5668,2.5686,2.56357,2.56689,6000000.0
2007-10-19 13:10:00,2.56765,2.57115,2.56479,2.57078,9750000.0
2007-10-19 13:11:00,2.56796,2.57144,2.5661,2.5707,8880000.0
2007-10-19 13:12:00,2.57154,2.57154,2.56774,2.57005,7500000.0
2007-10-19 13:13:00,2.56912,2.57193,2.56766,2.5719,9750000.0
2007-10-19 13:14:00,2.56394,2.57263,2.56394,2.56944,5750000.0
2007-10-19 13:15:00,2.56829,2.57334,2.5668,2.57334,6500000.0
2007-10-19 13:16:00,2.57166,2.57186,2.56625,2.57146,12010000.0
2007-10-19 13:17:00,2.57301,2.57334,2.56998,2.5709,13750000.0
2007-10-19 13:18:00,2.56682,2.5716,2.56682,2.57096,6250000.0
2007-10-19 13:19:00,2.57163,2.57231,2.56581,2.57105,8000000.0
2007-10-19 13:20:00,2.56652,2.57248,2.56652,2.57248,11000000.0
2007-10-19 13:21:00,2.57023,2.57188,2.56779,2.57112,7130000.0
2007-10-19 13:22:00,2.57167,2.57167,2.56512,2.5693,11630000.0
2007-10-19 13:23:00,2.56895,2.57023,2.56546,2.56884,8750000.0
2007-10-19 13:24:00,2.56949,2.57016,2.56646,2.56646,12000000.0
2007-10-19 13:25:00,2.56896,2.57009,2.56357,2.57009,16250000.0
2007-10-19 13:26:00,2.56676,2.57049,2.56676,2.57049,9260000.0
2007-10-19 13:27:00,2.5713,2.5713,2.564,2.56802,8750000.0
2007-10-19 13:28:00,2.56898,2.57136,2.5681,2.5681,12500000.0
2007-10-19 13:29:00,2.56974,2.57163,2.56829,2.56829,12000000.0
2007-10-19 13:30:00,2.57158,2.57158,2.56789,2.5694,6500000.0
2007-10-19 13:31:00,2.56959,2.57077,2.56762,2.57046,6000000.0
2007-10-19 13:32:00,2.57069,2.57159,2.56812,2.56812,6000000.0
2007-10-19 13:33:00,2.57248,2.57271,2.56741,2.57214,12760000.0
2007-10-19 13:34:00,2.57214,2.57214,2.56734,2.56849,7880000.0
2007-10-19 13:35:00,2.57089,2.57198,2.5674,2.57198,12000000.0
2007-10-19 13:36:00,2.57113,2.5728,2.56995,2.57114,8000000.0
2007-10-19 13:37:00,2.57029,2.57234,2.56837,2.56837,5750000.0
2007-10-19 13:38:00,2.57142,2.57229,2.56701,2.57116,11630000.0
2007-10-19 13:39:00,2.57123,2.5719,2.56587,2.57153,6250000.0
2007-10-19 13:40:00,2.57144,2.57276,2.56275,2.57168,13380000.0
2007-10-19 13:41:00,2.5713,2.57148,2.56807,2.56858,8250000.0
2007-10-19 13:42:00,2.57204,2.57204,2.56797,2.56808,10130000.0
2007-10-19 13:43:00,2.57174,2.57232,2.56723,2.57232,11380000.0
2007-10-19 13:44:00,2.57215,2.57265,2.56734,2.57265,11000000.0
2007-10-19 13:45:00,2.57095,2.57246,2.56821,2.57,8250000.0
2007-10-19 13:46:00,2.57366,2.57369,2.56847,2.57014,8000000.0
2007-10-19 13:47:00,2.57002,2.5744,2.57002,2.57403,8250000.0
2007-10-19 13:48:00,2.57041,2.57296,2.56922,2.57204,5880000.0
2007-10-19 13:49:00,2.57027,2.57422,2.57027,2.57258,9500000.0
2007-10-19 13:50:00,2.57062,2.57388,2.57037,2.57388,7750000.0
2007-10-19 13:51:00,2.57441,2.57441,2.56689,2.57202,14250000.0
2007-10-19 13:52:00,2.5748,2.57529,2.56811,2.57223,7000000.0
2007-10-19 13:53:00,2.5739,2.57451,2.57049,2.57049,9000000.0
2007-10-19 13:54:00,2.57368,2.57447,2.57119,2.57314,6250000.0
2007-10-19 13:55:00,2.57598,2.57598,2.56799,2.57428,5500000.0
2007-10-19 13:56:00,2.56905,2.57378,2.56905,2.57139,11750000.0
2007-10-19 13:57:00,2.57051,2.57437,2.56954,2.57437,7000000.0
2007-10-19 13:58:00,2.57254,2.57324,2.56883,2.56883,10250000.0
2007-10-19 13:59:00,2.57375,2.57393,2.56538,2.56538,9750000.0
2007-10-19 14:00:00,2.5716,2.57333,2.57106,2.57281,8000000.0
2007-10-19 14:01:00,2.56834,2.57279,2.56797,2.56868,7000000.0
2007-10-19 14:02:00,2.5696,2.57346,2.56862,2.57346,10250000.0
2007-10-19 14:03:00,2.56818,2.57319,2.56818,2.57097,8380000.0
2007-10-19 14:04:00,2.57173,2.57329,2.57114,2.57258,11000000.0
2007-10-19 14:05:00,2.56824,2.57195,2.56824,2.57186,5250000.0
2007-10-19 14:06:00,2.57288,2.57288,2.56648,2.57147,6880000.0
2007-10-19 14:07:00,2.57028,2.5722,2.56739,2.57151,10630000.0
2007-10-19 14:08:00,2.57259,2.57379,2.56945,2.57379,7510000.0
2007-10-19 14:09:00,2.57366,2.57366,2.56944,2.56944,9250000.0
2007-10-19 14:10:00,2.57126,2.57274,2.56955,2.57193,5250000.0
2007-10-19 14:11:00,2.57119,2.57288,2.56817,2.57247,11750000.0
2007-10-19 14:12:00,2.57098,2.57227,2.5699,2.5699,11750000.0
2007-10-19 14:13:00,2.57331,2.57341,2.56933,2.57341,6000000.0
2007-10-19 14:14:00,2.56995,2.57409,2.56995,2.56996,11130000.0
2007-10-19 14:15:00,2.57369,2.57419,2.57117,2.57204,8000000.0
2007-10-19 14:16:00,2.57375,2.57375,2.56996,2.57073,6880000.0
2007-10-19 14:17:00,2.57406,2.57492,2.57238,2.57396,8250000.0
2007-10-19 14:18:00,2.57472,2.57472,2.57175,2.57182,8500000.0
2007-10-19 14:19:00,2.57076,2.57438,2.56901,2.57283,5750000.0
2007-10-19 14:20:00,2.57394,2.57468,2.57075,2.57427,8880000.0
2007-10-19 14:21:00,2.5741,2.57458,2.5692,2.57458,8750000.0
2007-10-19 14:22:00,2.57131,2.57436,2.57002,2.57436,10500000.0
2007-10-19 14:23:00,2.57409,2.57592,2.5688,2.5688,9250000.0
2007-10-19 14:24:00,2.57291,2.57502,2.56858,2.57502,8380000.0
2007-10-19 14:25:00,2.57379,2.57427,2.56998,2.57403,9000000.0
2007-10-19 14:26:00,2.57311,2.5739,2.5707,2.57252,7880000.0
2007-10-19 14:27:00,2.57533,2.57533,2.57052,2.57093,7130000.0
2007-10-19 14:28:00,2.5709,2.5743,2.5709,2.57261,10250000.0
2007-10-19 14:29:00,2.57153,2.57523,2.56911,2.57468,8880000.0
2007-10-19 14:30:00,2.57287,2.57393,2.56844,2.57026,5500000.0
2007-10-19 14:31:00,2.57343,2.57494,2.56997,2.57104,7380000.0
2007-10-19 14:32:00,2.57391,2.57418,2.57082,2.57082,9380000.0
2007-10-19 14:33:00,2.57405,2.57405,2.56928,2.57071,8250000.0
2007-10-19 14:34:00,2.57282,2.57282,2.56909,2.57065,8000000.0
2007-10-19 14:35:00,2.5722,2.57344,2.5667,2.57267,13250000.0
2007-10-19 14:36:00,2.57202,2.57248,2.56734,2.57127,11500000.0
2007-10-19 14:37:00,2.57021,2.5721,2.56939,2.57147,6500000.0
2007-10-19 14:38:00,2.56771,2.5716,2.56771,2.57153,7000000.0
2007-10-19 14:39:00,2.57129,2.57144,2.56877,2.56881,5500000.0
2007-10-19 14:40:00,2.56915,2.57108,2.56801,2.57075,6000000.0
2007-10-19 14:41:00,2.56995,2.57039,2.56626,2.57039,8000000.0
2007-10-19 14:42:00,2.56979,2.57032,2.56714,2.56714,7250000.0
2007-10-19 14:43:00,2.57003,2.57054,2.56601,2.57054,9750000.0
2007-10-19 14:44:00,2.56581,2.56894,2.56285,2.56894,8000000.0
2007-10-19 14:45:00,2.56788,2.56937,2.56551,2.5672,7250000.0
2007-10-19 14:46:00,2.5687,2.56955,2.5647,2.56801,10000000.0
2007-10-19 14:47:00,2.56664,2.56967,2.56663,2.56947,8500000.0
2007-10-19 14:48:00,2.56821,2.57187,2.56821,2.56911,14500000.0
2007-10-19 14:49:00,2.57255,2.57255,2.56725,2.5691,6250000.0
2007-10-19 14:50:00,2.56958,2.57122,2.56584,2.56808,7750000.0
2007-10-19 14:51:00,2.57023,2.57134,2.56672,2.57134,7130000.0
2007-10-19 14:52:00,2.57086,2.57105,2.56599,2.56928,10130000.0
2007-10-19 14:53:00,2.57134,2.57157,2.5662,2.5662,10500000.0
2007-10-19 14:54:00,2.57058,2.57072,2.56482,2.57029,12250000.0
2007-10-19 14:55:00,2.56955,2.57165,2.56692,2.57145,12000000.0
2007-10-19 14:56:00,2.57016,2.57226,2.56572,2.57011,11380000.0
2007-10-19 14:57:00,2.57123,2.57288,2.56769,2.56961,8500000.0
2007-10-19 14:58:00,2.5675,2.57172,2.5675,2.56799,10500000.0
2007-10-19 14:59:00,2.57273,2.57287,2.57038,2.57038,10500000.0
2007-10-19 15:00:00,2.57255,2.57255,2.56704,2.56704,10750000.0
2007-10-19 15:01:00,2.56909,2.57204,2.56534,2.5711,10000000.0
2007-10-19 15:02:00,2.57068,2.57219,2.56726,2.57215,8130000.0
2007-10-19 15:03:00,2.56894,2.57174,2.56681,2.5693,14130000.0
2007-10-19 15:04:00,2.57148,2.57157,2.5665,2.57082,13630000.0
2007-10-19 15:05:00,2.57133,2.57158,2.56812,2.56873,10880000.0
2007-10-19 15:06:00,2.56913,2.5712,2.56718,2.57081,6380000.0
2007-10-19 15:07:00,2.57121,2.57121,2.56687,2.57039,5880000.0
2007-10-19 15:08:00,2.57201,2.57201,2.56766,2.57132,8500000.0
2007-10-19 15:09:00,2.57121,2.57121,2.56793,2.57024,11250000.0
2007-10-19 15:10:00,2.56744,2.56969,2.56607,2.56901,7250000.0
2007-10-19 15:11:00,2.57067,2.57088,2.56716,2.57028,9750000.0
2007-10-19 15:12:00,2.57032,2.57032,2.56775,2.56954,8130000.0
2007-10-19 15:13:00,2.56431,2.57148,2.56412,2.57139,10500000.0
2007-10-19 15:14:00,2.5706,2.5706,2.56631,2.56631,5250000.0
2007-10-19 15:15:00,2.57018,2.57018,2.56699,2.56867,12630000.0
2007-10-19 15:16:00,2.56926,2.57065,2.56802,2.56802,10750000.0
2007-10-19 15:17:00,2.56795,2.57116,2.56503,2.57038,11380000.0
2007-10-19 15:18:00,2.57074,2.57233,2.56791,2.57082,5880000.0
2007-10-19 15:19:00,2.5722,2.57247,2.56829,2.56829,7250000.0
2007-10-19 15:20:00,2.56956,2.57265,2.5694,2.57154,6630000.0
2007-10-19 15:21:00,2.56935,2.57338,2.56453,2.5728,13500000.0
2007-10-19 15:22:00,2.57355,2.57356,2.5668,2.5668,12760000.0
2007-10-19 15:23:00,2.57139,2.57255,2.56933,2.57255,5750000.0
2007-10-19 15:24:00,2.57129,2.57308,2.56946,2.57256,10250000.0
2007-10-19 15:25:00,2.5724,2.57243,2.56873,2.57243,7750000.0
2007-10-19 15:26:00,2.57303,2.57303,2.56879,2.57279,14000000.0
2007-10-19 15:27:00,2.57118,2.57295,2.57029,2.57197,6250000.0
2007-10-19 15:28:00,2.57149,2.57346,2.56879,2.5722,7750000.0
2007-10-19 15:29:00,2.57007,2.57427,2.56949,2.57427,9250000.0
2007-10-19 15:30:00,2.57256,2.57353,2.56991,2.57306,7130000.0
2007-10-19 15:31:00,2.57312,2.57345,2.5714,2.57159,10500000.0
2007-10-19 15:32:00,2.57353,2.57428,2.56767,2.57428,8750000.0
2007-10-19 15:33:00,2.57425,2.57425,2.57111,2.57264,8250000.0
2007-10-19 15:34:00,2.57364,2.57557,2.57214,2.57557,5250000.0
2007-10-19 15:35:00,2.57423,2.57546,2.56855,2.56855,8880000.0
2007-10-19 15:36:00,2.57439,2.57506,2.56991,2.57506,11750000.0
2007-10-19 15:37:00,2.57419,2.57476,2.57249,2.57476,6250000.0
2007-10-19 15:38:00,2.57141,2.57508,2.56755,2.57254,11000000.0
2007-10-19 15:39:00,2.57383,2.57505,2.56958,2.56958,6750000.0
2007-10-19 15:40:00,2.57341,2.57513,2.56898,2.57513,10380000.0
2007-10-19 15:41:00,2.5721,2.57565,2.57099,2.57099,7500000.0
2007-10-19 15:42:00,2.57425,2.57475,2.57234,2.57475,7750000.0
2007-10-19 15:43:00,2.57299,2.57393,2.56942,2.57379,5500000.0
2007-10-19 15:44:00,2.5744,2.57585,2.57124,2.57124,8880000.0
2007-10-19 15:45:00,2.57496,2.57623,2.57281,2.5747,11250000.0
2007-10-19 15:46:00,2.5759,2.57642,2.57143,2.57468,13260000.0
2007-10-19 15:47:00,2.57466,2.57592,2.57313,2.57377,8500000.0
2007-10-19 15:48:00,2.57512,2.57606,2.57228,2.57452,11500000.0
2007-10-19 15:49:00,2.5747,2.57616,2.56961,2.57506,11260000.0
2007-10-19 15:50:00,2.57643,2.577,2.57173,2.57627,11390000.0
2007-10-19 15:51:00,2.57556,2.57655,2.57123,2.57655,9500000.0
2007-10-19 15:52:00,2.57446,2.57689,2.57111,2.57591,11750000.0
2007-10-19 15:53:00,2.57384,2.5763,2.57282,2.57531,7760000.0
2007-10-19 15:54:00,2.57613,2.5765,2.56937,2.5764,9880000.0
2007-10-19 15:55:00,2.57683,2.57683,2.57157,2.57457,6000000.0
2007-10-19 15:56:00,2.57558,2.57759,2.57392,2.57602,7500000.0
2007-10-19 15:57:00,2.57522,2.57647,2.57197,2.57219,7250000.0
2007-10-19 15:58:00,2.57656,2.57656,2.57029,2.57029,7000000.0
2007-10-19 15:59:00,2.57532,2.57654,2.57136,2.57644,8000000.0
2007-10-19 16:00:00,2.57618,2.57683,2.57331,2.57614,10130000.0
2007-10-19 16:01:00,2.57612,2.5768,2.57168,2.57168,14250000.0
2007-10-19 16:02:00,2.57524,2.57587,2.5717,2.5717,8500000.0
2007-10-19 16:03:00,2.57758,2.57816,2.57516,2.57665,8500000.0
2007-10-19 16:04:00,2.57577,2.58017,2.57497,2.57953,6250000.0
2007-10-19 16:05:00,2.57963,2.5806,2.57328,2.57953,8250000.0
2007-10-19 16:06:00,2.57953,2.58233,2.57919,2.58233,5500000.0
2007-10-19 16:07:00,2.58057,2.58128,2.57942,2.58077,8000000.0
2007-10-19 16:08:00,2.57912,2.58032,2.57783,2.58032,6000000.0
2007-10-19 16:09:00,2.577,2.58064,2.577,2.58052,11250000.0
2007-10-19 16:10:00,2.58014,2.58014,2.57603,2.57911,11500000.0
2007-10-19 16:11:00,2.58084,2.58095,2.57483,2.57851,12250000.0
2007-10-19 16:12:00,2.57929,2.5814,2.57677,2.57827,9500000.0
2007-10-19 16:13:00,2.57755,2.58041,2.57678,2.58041,7500000.0
2007-10-19 16:14:00,2.57817,2.58038,2.57607,2.57807,11260000.0
2007-10-19 16:15:00,2.5758,2.58206,2.5758,2.58206,7500000.0
2007-10-19 16:16:00,2.58104,2.58159,2.57649,2.5787,10630000.0
2007-10-19 16:17:00,2.58078,2.58148,2.57889,2.57964,6000000.0
2007-10-19 16:18:00,2.5812,2.58168,2.57499,2.57862,7500000.0
2007-10-19 16:19:00,2.58216,2.5827,2.57586,2.5778,14250000.0
2007-10-19 16:20:00,2.58,2.58245,2.57511,2.58245,9890000.0
2007-10-19 16:21:00,2.58307,2.58307,2.5773,2.5773,8130000.0
2007-10-19 16:22:00,2.58232,2.58232,2.57675,2.57789,9500000.0
2007-10-19 16:23:00,2.5803,2.58142,2.57811,2.58142,7500000.0
2007-10-19 16:24:00,2.57934,2.58133,2.57582,2.57731,10000000.0
2007-10-19 16:25:00,2.58184,2.58194,2.57927,2.58123,8880000.0
2007-10-19 16:26:00,2.58184,2.58184,2.57733,2.5793,9880000.0
2007-10-19 16:27:00,2.58097,2.58133,2.57663,2.58101,12130000.0
2007-10-19 16:28:00,2.58079,2.58117,2.57581,2.5807,9000000.0
2007-10-19 16:29:00,2.58139,2.58139,2.57747,2.57924,8010000.0
2007-10-19 16:30:00,2.58111,2.58147,2.57616,2.58147,5500000.0
2007-10-19 16:31:00,2.57838,2.58075,2.57721,2.58075,7500000.0
2007-10-19 16:32:00,2.58064,2.58142,2.57569,2.57569,8880000.0
2007-10-19 16:33:00,2.58131,2.58174,2.57629,2.57982,9880000.0
2007-10-19 16:34:00,2.58098,2.58169,2.57756,2.58169,13130000.0
2007-10-19 16:35:00,2.58043,2.58202,2.57901,2.58134,8500000.0
2007-10-19 16:36:00,2.58002,2.58227,2.57587,2.57883,11630000.0
2007-10-19 16:37:00,2.57691,2.58186,2.57691,2.58186,6500000.0
2007-10-19 16:38:00,2.5807,2.58226,2.57587,2.58226,8500000.0
2007-10-19 16:39:00,2.58256,2.5828,2.57723,2.582,6000000.0
2007-10-19 16:40:00,2.58248,2.58307,2.57657,2.57966,7250000.0
2007-10-19 16:41:00,2.58093,2.58437,2.5763,2.58437,11250000.0
2007-10-19 16:42:00,2.58342,2.58432,2.57884,2.58368,9250000.0
2007-10-19 16:43:00,2.58308,2.58479,2.58217,2.58343,5500000.0
2007-10-19 16:44:00,2.58312,2.58456,2.58158,2.58285,8130000.0
2007-10-19 16:45:00,2.58498,2.58498,2.58,2.58354,7000000.0
2007-10-19 16:46:00,2.58357,2.58528,2.58077,2.58119,12000000.0
2007-10-19 16:47:00,2.58383,2.58569,2.58058,2.58414,5750000.0
2007-10-19 16:48:00,2.58485,2.58531,2.58024,2.58529,6000000.0
2007-10-19 16:49:00,2.58178,2.58505,2.58111,2.58505,7500000.0
2007-10-19 16:50:00,2.58552,2.58552,2.58162,2.58224,7250000.0
2007-10-19 16:51:00,2.58397,2.58397,2.58142,2.58268,5500000.0
2007-10-19 16:52:00,2.57865,2.58301,2.57865,2.58301,9250000.0
2007-10-19 16:53:00,2.58175,2.5836,2.58058,2.58124,7000000.0
2007-10-19 16:54:00,2.58113,2.58451,2.58014,2.58183,9260000.0
2007-10-19 16:55:00,2.58326,2.5837,2.58061,2.58061,8500000.0
2007-10-19 16:56:00,2.58375,2.58655,2.58215,2.58655,7250000.0
2007-10-19 16:57:00,2.58357,2.58567,2.5824,2.58567,6000000.0
2007-10-19 16:58:00,2.58304,2.58491,2.57993,2.58468,8880000.0
2007-10-19 16:59:00,2.58326,2.58527,2.57903,2.58507,11630000.0
2007-10-19 17:00:00,2.58583,2.58638,2.58042,2.58445,9250000.0
2007-10-19 17:01:00,2.58465,2.58592,2.57914,2.58485,7250000.0
2007-10-19 17:02:00,2.5848,2.58486,2.58116,2.58116,6250000.0
2007-10-19 17:03:00,2.58444,2.5857,2.58351,2.58564,10130000.0
2007-10-19 17:04:00,2.58239,2.58631,2.58239,2.58581,6880000.0
2007-10-19 17:05:00,2.58511,2.58588,2.5804,2.58514,7000000.0
2007-10-19 17:06:00,2.58644,2.58644,2.58073,2.58402,8130000.0
2007-10-19 17:07:00,2.58628,2.58628,2.58201,2.58617,11000000.0
2007-10-19 17:08:00,2.58085,2.58545,2.58085,2.58366,9750000.0
2007-10-19 17:09:00,2.58685,2.58685,2.58366,2.58473,6500000.0
2007-10-19 17:10:00,2.58169,2.58642,2.58169,2.58309,8000000.0
2007-10-19 17:11:00,2.58617,2.58656,2.58314,2.58314,7750000.0
2007-10-19 17:12:00,2.58414,2.58603,2.58401,2.58477,5500000.0
2007-10-19 17:13:00,2.58601,2.58601,2.58174,2.58482,9500000.0
2007-10-19 17:14:00,2.58611,2.58611,2.58029,2.58029,7750000.0
2007-10-19 17:15:00,2.58269,2.58631,2.58244,2.58347,11250000.0
2007-10-19 17:16:00,2.5853,2.5853,2.58282,2.58461,9000000.0
2007-10-19 17:17:00,2.58582,2.58582,2.58238,2.58238,6750000.0
2007-10-19 17:18:00,2.58534,2.58534,2.58004,2.58131,8510000.0
2007-10-19 17:19:00,2.58494,2.5853,2.58154,2.58349,9750000.0
2007-10-19 17:20:00,2.58408,2.58485,2.58249,2.5848,9000000.0
2007-10-19 17:21:00,2.58219,2.58559,2.58117,2.58559,8750000.0
2007-10-19 17:22:00,2.58558,2.58558,2.58242,2.58432,7760000.0
2007-10-19 17:23:00,2.58367,2.5843,2.57981,2.58283,10750000.0
2007-10-19 17:24:00,2.5831,2.58547,2.58191,2.58415,6380000.0
2007-10-19 17:25:00,2.58365,2.58482,2.5806,2.58092,10000000.0
2007-10-19 17:26:00,2.58362,2.58635,2.58362,2.58635,6500000.0
2007-10-19 17:27:00,2.58477,2.586,2.58127,2.58567,9750000.0
2007-10-19 17:28:00,2.58172,2.58467,2.58172,2.58247,7250000.0
2007-10-19 17:29:00,2.58534,2.5854,2.58078,2.58433,8250000.0
2007-10-19 17:30:00,2.58511,2.58511,2.58222,2.58326,7880000.0
2007-10-19 17:31:00,2.58434,2.585,2.58157,2.58233,5500000.0
2007-10-19 17:32:00,2.58083,2.5857,2.58083,2.58149,7130000.0
2007-10-19 17:33:00,2.58488,2.58608,2.58305,2.58495,11250000.0
2007-10-19 17:34:00,2.58642,2.58642,2.58017,2.58017,7630000.0
2007-10-19 17:35:00,2.58227,2.58557,2.58214,2.58444,5500000.0
2007-10-19 17:36:00,2.58616,2.58616,2.57989,2.58521,6250000.0
2007-10-19 17:37:00,2.5849,2.58618,2.5836,2.5836,8260000.0
2007-10-19 17:38:00,2.58427,2.58686,2.58195,2.58686,8500000.0
2007-10-19 17:39:00,2.58517,2.5859,2.58151,2.58151,9250000.0
2007-10-19 17:40:00,2.58541,2.58561,2.58316,2.58483,8500000.0
2007-10-19 17:41:00,2.58336,2.58587,2.58277,2.58587,12760000.0
2007-10-19 17:42:00,2.58571,2.58653,2.58259,2.58618,12500000.0
2007-10-19 17:43:00,2.58635,2.58635,2.58135,2.58269,7880000.0
2007-10-19 17:44:00,2.58596,2.58619,2.58361,2.58619,6250000.0
2007-10-19 17:45:00,2.58518,2.58571,2.58045,2.58448,6880000.0
2007-10-19 17:46:00,2.58534,2.58608,2.58142,2.58239,11250000.0
2007-10-19 17:47:00,2.58641,2.58641,2.58006,2.5836,6500000.0
2007-10-19 17:48:00,2.58439,2.58515,2.58043,2.58043,6250000.0
2007-10-19 17:49:00,2.58183,2.58534,2.58057,2.58448,12380000.0
2007-10-19 17:50:00,2.58402,2.58453,2.57974,2.58392,7250000.0
2007-10-19 17:51:00,2.58515,2.58517,2.57961,2.58223,9380000.0
2007-10-19 17:52:00,2.58189,2.58372,2.58091,2.58268,6000000.0
2007-10-19 17:53:00,2.58463,2.58463,2.57942,2.58217,10130000.0
2007-10-19 17:54:00,2.58001,2.5827,2.57993,2.58053,8630000.0
2007-10-19 17:55:00,2.58336,2.58336,2.57935,2.57935,5250000.0
2007-10-19 17:56:00,2.58322,2.58357,2.57988,2.58345,11500000.0
2007-10-19 17:57:00,2.58068,2.58309,2.57644,2.57644,9380000.0
2007-10-19 17:58:00,2.58174,2.58262,2.57937,2.58156,6750000.0
2007-10-19 17:59:00,2.58276,2.58286,2.57762,2.58243,5500000.0
2007-10-19 18:00:00,2.58345,2.58357,2.57876,2.58253,11010000.0
2007-10-19 18:01:00,2.58346,2.58386,2.57745,2.57745,12000000.0
2007-10-19 18:02:00,2.58312,2.58372,2.5788,2.58249,13650000.0
2007-10-19 18:03:00,2.58393,2.58393,2.57771,2.58028,5500000.0
2007-10-19 18:04:00,2.58432,2.58432,2.58117,2.58336,5750000.0
2007-10-19 18:05:00,2.5837,2.5837,2.57741,2.58059,9880000.0
2007-10-19 18:06:00,2.58353,2.58353,2.57969,2.58319,7880000.0
2007-10-19 18:07:00,2.58354,2.58354,2.57732,2.58179,9260000.0
2007-10-19 18:08:00,2.58308,2.58308,2.57919,2.58283,6000000.0
2007-10-19 18:09:00,2.58274,2.58274,2.57747,2.58031,6750000.0
2007-10-19 18:10:00,2.58127,2.58299,2.57902,2.58038,6500000.0
2007-10-19 18:11:00,2.58205,2.58353,2.57838,2.58353,7630000.0
2007-10-19 18:12:00,2.58031,2.5829,2.57902,2.58179,5750000.0
2007-10-19 18:13:00,2.58207,2.58216,2.57954,2.58195,5750000.0
2007-10-19 18:14:00,2.58148,2.58253,2.57848,2.58253,9260000.0
2007-10-19 18:15:00,2.57885,2.58184,2.57684,2.57767,8750000.0
2007-10-19 18:16:00,2.58127,2.58127,2.57628,2.57775,8500000.0
2007-10-19 18:18:00,2.57889,2.58089,2.576,2.58026,12250000.0
2007-10-19 18:19:00,2.57286,2.58066,2.57286,2.58002,5500000.0
2007-10-19 18:20:00,2.57454,2.57949,2.57454,2.57563,10250000.0
2007-10-19 18:21:00,2.57711,2.57821,2.57099,2.57821,7500000.0
2007-10-19 18:22:00,2.57475,2.57921,2.57265,2.57921,9130000.0
2007-10-19 18:23:00,2.57856,2.57987,2.57458,2.57779,7250000.0
2007-10-19 18:24:00,2.57781,2.57942,2.57475,2.57867,14880000.0
2007-10-19 18:25:00,2.57616,2.5793,2.57563,2.57563,6880000.0
2007-10-19 18:26:00,2.5755,2.5795,2.57323,2.5795,5500000.0
2007-10-19 18:27:00,2.5772,2.57864,2.57313,2.57851,6500000.0
2007-10-19 18:28:00,2.5791,2.57968,2.5753,2.57647,10250000.0
2007-10-19 18:29:00,2.57467,2.57976,2.57467,2.57976,5750000.0
2007-10-19 18:30:00,2.57869,2.57912,2.57323,2.57529,17510000.0
2007-10-19 18:31:00,2.58046,2.58046,2.57789,2.58042,9500000.0
2007-10-19 18:32:00,2.57957,2.58005,2.57411,2.57841,11880000.0
2007-10-19 18:33:00,2.5766,2.57938,2.5766,2.57929,7000000.0
2007-10-19 18:34:00,2.57968,2.58107,2.57643,2.58075,10250000.0
2007-10-19 18:35:00,2.58064,2.58065,2.57489,2.57733,5500000.0
2007-10-19 18:36:00,2.57927,2.57927,2.57495,2.57909,10500000.0
2007-10-19 18:37:00,2.57913,2.57934,2.57293,2.57594,7250000.0
2007-10-19 18:38:00,2.57753,2.57959,2.57294,2.57806,11750000.0
2007-10-19 18:39:00,2.57584,2.5789,2.57425,2.57813,8000000.0
2007-10-19 18:40:00,2.57552,2.57961,2.57311,2.57892,5250000.0
2007-10-19 18:41:00,2.57743,2.57881,2.5749,2.57568,7750000.0
2007-10-19 18:42:00,2.57712,2.57838,2.57442,2.57744,10750000.0
2007-10-19 18:43:00,2.57634,2.57836,2.57247,2.57762,11880000.0
2007-10-19 18:44:00,2.57448,2.5787,2.5744,2.57868,12750000.0
2007-10-19 18:45:00,2.57904,2.57904,2.57194,2.57763,7500000.0
2007-10-19 18:46:00,2.57876,2.57876,2.57116,2.57819,10380000.0
2007-10-19 18:47:00,2.57795,2.5795,2.57503,2.57653,7000000.0
2007-10-19 18:48:00,2.57481,2.57819,2.57177,2.57181,7010000.0
2007-10-19 18:49:00,2.57577,2.57822,2.57568,2.57743,6500000.0
2007-10-19 18:50:00,2.5772,2.57841,2.57546,2.57746,7750000.0
2007-10-19 18:51:00,2.57848,2.57852,2.57295,2.57429,9390000.0
2007-10-19 18:52:00,2.57808,2.57904,2.57466,2.57904,5500000.0
2007-10-19 18:53:00,2.57928,2.57934,2.57601,2.57908,10750000.0
2007-10-19 18:54:00,2.57758,2.57919,2.57466,2.57892,11250000.0
2007-10-19 18:55:00,2.57757,2.57994,2.57301,2.57559,6250000.0
2007-10-19 18:56:00,2.57871,2.57917,2.57439,2.57439,10500000.0
2007-10-19 18:57:00,2.57525,2.57862,2.5736,2.57725,8130000.0
2007-10-19 18:58:00,2.57643,2.57831,2.57464,2.57831,11000000.0
2007-10-19 18:59:00,2.57576,2.57784,2.57303,2.57784,5500000.0
2007-10-19 19:00:00,2.57786,2.57786,2.57167,2.57566,12500000.0
2007-10-19 19:01:00,2.57513,2.57782,2.57321,2.57763,7000000.0
2007-10-19 19:02:00,2.57715,2.57789,2.5698,2.5698,11000000.0
2007-10-19 19:03:00,2.57659,2.57787,2.57585,2.57754,7000000.0
2007-10-19 19:04:00,2.57754,2.57754,2.57543,2.5772,5250000.0
2007-10-19 19:05:00,2.57868,2.5789,2.57386,2.57869,7000000.0
2007-10-19 19:06:00,2.57445,2.57844,2.57445,2.57835,14250000.0
2007-10-19 19:07:00,2.57614,2.57792,2.57083,2.57284,8000000.0
2007-10-19 19:08:00,2.57576,2.57765,2.5752,2.57712,11500000.0
2007-10-19 19:09:00,2.5766,2.57726,2.57537,2.57575,7880000.0
2007-10-19 19:10:00,2.57685,2.57685,2.57395,2.57579,6130000.0
2007-10-19 19:11:00,2.5747,2.57763,2.57318,2.57763,13500000.0
2007-10-19 19:12:00,2.57489,2.57796,2.57259,2.57796,6250000.0
2007-10-19 19:13:00,2.57724,2.5773,2.57331,2.57703,5880000.0
2007-10-19 19:14:00,2.57531,2.57837,2.57531,2.5763,10000000.0
2007-10-19 19:15:00,2.57716,2.57716,2.57175,2.57411,10750000.0
2007-10-19 19:16:00,2.57738,2.57756,2.57188,2.57203,14750000.0
2007-10-19 19:17:00,2.57581,2.57747,2.57456,2.57747,8880000.0
2007-10-19 19:18:00,2.57792,2.57924,2.57341,2.57492,11750000.0
2007-10-19 19:19:00,2.57813,2.57813,2.5715,2.5715,8500000.0
2007-10-19 19:20:00,2.57816,2.57866,2.57424,2.57657,8630000.0
2007-10-19 19:21:00,2.57406,2.57904,2.57226,2.5764,6000000.0
2007-10-19 19:22:00,2.57801,2.57831,2.57398,2.57508,8000000.0
2007-10-19 19:23:00,2.57781,2.57781,2.57467,2.57733,9880000.0
2007-10-19 19:24:00,2.57733,2.57758,2.57239,2.57513,5750000.0
2007-10-19 19:25:00,2.57528,2.5766,2.56905,2.5766,5500000.0
2007-10-19 19:26:00,2.57303,2.57671,2.57303,2.57629,5250000.0
2007-10-19 19:27:00,2.57391,2.5773,2.57391,2.57434,5880000.0
2007-10-19 19:28:00,2.57774,2.57774,2.57087,2.57594,8250000.0
2007-10-19 19:29:00,2.57759,2.57759,2.5735,2.57747,13000000.0
2007-10-19 19:30:00,2.57328,2.57716,2.57328,2.5768,5500000.0
2007-10-19 19:31:00,2.5762,2.57686,2.57344,2.57686,11000000.0
2007-10-19 19:32:00,2.5781,2.5781,2.57255,2.57663,6750000.0
2007-10-19 19:33:00,2.57533,2.5765,2.57069,2.57632,9500000.0
2007-10-19 19:34:00,2.57534,2.57629,2.57317,2.57629,12880000.0
2007-10-19 19:35:00,2.57405,2.57685,2.57232,2.57685,7500000.0
2007-10-19 19:36:00,2.57227,2.57689,2.57227,2.57689,5750000.0
2007-10-19 19:37:00,2.57388,2.57739,2.57068,2.57384,8750000.0
2007-10-19 19:38:00,2.57359,2.57665,2.57341,2.57468,9500000.0
2007-10-19 19:39:00,2.57513,2.57696,2.57447,2.57696,6250000.0
2007-10-19 19:40:00,2.57483,2.57604,2.57436,2.57436,8000000.0
2007-10-19 19:41:00,2.57682,2.57682,2.57107,2.57678,6500000.0
2007-10-19 19:42:00,2.57457,2.57765,2.57457,2.57765,6880000.0
2007-10-19 19:43:00,2.573,2.57649,2.573,2.57394,7130000.0
2007-10-19 19:44:00,2.57807,2.57867,2.57617,2.57773,6500000.0
2007-10-19 19:45:00,2.57428,2.57644,2.57201,2.57449,10250000.0
2007-10-19 19:46:00,2.57604,2.57619,2.5743,2.57538,7000000.0
2007-10-19 19:47:00,2.57434,2.57601,2.57017,2.57491,5500000.0
2007-10-19 19:48:00,2.57709,2.57709,2.57259,2.57528,6500000.0
2007-10-19 19:49:00,2.57525,2.57613,2.57185,2.57185,5880000.0
2007-10-19 19:50:00,2.57515,2.57568,2.56936,2.57378,8750000.0
2007-10-19 19:51:00,2.57601,2.57601,2.57046,2.57504,7630000.0
2007-10-19 19:52:00,2.57198,2.57654,2.56964,2.57654,7510000.0
2007-10-19 19:53:00,2.57365,2.57601,2.57244,2.57468,8500000.0
2007-10-19 19:54:00,2.57477,2.57753,2.57318,2.57318,6500000.0
2007-10-19 19:56:00,2.57421,2.57544,2.57087,2.573,8750000.0
2007-10-19 19:57:00,2.57733,2.57733,2.57076,2.57076,17510000.0
2007-10-19 19:58:00,2.57486,2.57584,2.57266,2.57337,10000000.0
2007-10-19 19:59:00,2.57288,2.57706,2.57288,2.57445,5500000.0
2007-10-19 20:00:00,2.576,2.57702,2.57327,2.57702,8630000.0
2007-10-19 20:01:00,2.57221,2.57602,2.57221,2.57284,8250000.0
2007-10-19 20:02:00,2.57352,2.57637,2.57266,2.57637,7630000.0
2007-10-19 20:03:00,2.57397,2.57576,2.57249,2.57576,8750000.0
2007-10-19 20:04:00,2.57441,2.57538,2.57441,2.57468,5500000.0
2007-10-19 20:05:00,2.57463,2.57663,2.57321,2.57321,9750000.0
2007-10-19 20:06:00,2.57188,2.57512,2.56929,2.57142,8750000.0
2007-10-19 20:07:00,2.57611,2.5768,2.57488,2.57534,13750000.0
2007-10-19 20:08:00,2.57028,2.57564,2.57028,2.57432,8250000.0
2007-10-19 20:09:00,2.5756,2.57642,2.57202,2.57626,10750000.0
2007-10-19 20:10:00,2.57363,2.57522,2.57043,2.57043,5500000.0
2007-10-19 20:11:00,2.57211,2.57464,2.57007,2.57268,5500000.0
2007-10-19 20:12:00,2.57388,2.57422,2.5712,2.5712,6750000.0
2007-10-19 20:13:00,2.57153,2.57598,2.57153,2.57286,7250000.0
2007-10-19 20:14:00,2.57261,2.57483,2.57147,2.57388,10000000.0
2007-10-19 20:15:00,2.57373,2.57511,2.57111,2.57111,9750000.0
2007-10-19 20:16:00,2.57247,2.57491,2.57188,2.57491,11880000.0
2007-10-19 20:17:00,2.57559,2.57559,2.56937,2.57424,7500000.0
2007-10-19 20:18:00,2.57375,2.57428,2.5713,2.57318,7630000.0
2007-10-19 20:19:00,2.57222,2.57513,2.57222,2.57373,8500000.0
2007-10-19 20:20:00,2.57089,2.57562,2.56967,2.57531,6500000.0
2007-10-19 20:21:00,2.57537,2.57537,2.57061,2.57429,12380000.0
2007-10-19 20:22:00,2.57263,2.57423,2.57191,2.57305,7000000.0
2007-10-19 20:23:00,2.57124,2.57532,2.56873,2.56873,7380000.0
2007-10-19 20:24:00,2.57413,2.57504,2.57215,2.57215,13000000.0
2007-10-19 20:25:00,2.5751,2.5751,2.57014,2.57355,9880000.0
2007-10-19 20:26:00,2.57286,2.57464,2.56827,2.5694,13000000.0
2007-10-19 20:27:00,2.57286,2.57286,2.56859,2.56859,6750000.0
2007-10-19 20:28:00,2.57076,2.57412,2.56901,2.5725,5250000.0
2007-10-19 20:29:00,2.57387,2.57387,2.56766,2.56766,10750000.0
2007-10-19 20:30:00,2.57321,2.57333,2.56928,2.57186,10630000.0
2007-10-19 20:31:00,2.57287,2.57338,2.56737,2.56737,7880000.0
2007-10-19 20:32:00,2.57225,2.573,2.56877,2.56877,8250000.0
2007-10-19 20:33:00,2.5738,2.57493,2.57028,2.57087,8250000.0
2007-10-19 20:34:00,2.57128,2.5738,2.57128,2.5738,6380000.0
2007-10-19 20:35:00,2.57108,2.57216,2.56909,2.57214,7750000.0
2007-10-19 20:36:00,2.57229,2.57268,2.56934,2.57268,8500000.0
2007-10-19 20:37:00,2.5708,2.57167,2.56882,2.57129,8250000.0
2007-10-19 20:38:00,2.57185,2.57205,2.56918,2.57016,15630000.0
2007-10-19 20:39:00,2.568,2.57067,2.56461,2.56461,5880000.0
2007-10-19 20:40:00,2.56931,2.57217,2.56692,2.57215,11750000.0
2007-10-19 20:41:00,2.57154,2.57212,2.56868,2.5703,7250000.0
2007-10-19 20:42:00,2.57213,2.57213,2.56858,2.57177,8880000.0
2007-10-19 20:43:00,2.57153,2.57252,2.56966,2.56966,5250000.0
2007-10-19 20:44:00,2.57227,2.57297,2.56797,2.57294,13130000.0
2007-10-19 20:45:00,2.57146,2.57254,2.56883,2.5693,7500000.0
2007-10-19 20:46:00,2.56669,2.57146,2.56669,2.57146,7500000.0
2007-10-19 20:47:00,2.56857,2.57241,2.56857,2.57179,5750000.0
2007-10-19 20:48:00,2.57008,2.5714,2.56617,2.57012,5880000.0
2007-10-19 20:49:00,2.56943,2.57156,2.56662,2.57067,7750000.0
2007-10-19 20:50:00,2.56937,2.57111,2.56619,2.56892,12500000.0
2007-10-19 20:51:00,2.56965,2.57127,2.56953,2.56953,5500000.0
2007-10-19 20:52:00,2.56888,2.5711,2.56367,2.56849,5880000.0
2007-10-19 20:53:00,2.57111,2.57128,2.56628,2.57117,6750000.0
2007-10-19 20:54:00,2.56497,2.57082,2.56497,2.57047,6750000.0
2007-10-19 20:55:00,2.57013,2.57195,2.56704,2.57169,9000000.0
2007-10-19 20:56:00,2.57097,2.57158,2.56831,2.56853,6000000.0
2007-10-19 20:57:00,2.57093,2.57093,2.56479,2.56764,7500000.0
2007-10-19 20:58:00,2.57067,2.57067,2.56589,2.56716,7750000.0
2007-10-19 20:59:00,2.57028,2.57106,2.56436,2.57013,10000000.0
2007-10-19 21:00:00,2.56889,2.57025,2.56499,2.56622,9380000.0
2007-10-19 21:01:00,2.57102,2.57179,2.56965,2.57004,6000000.0
2007-10-19 21:02:00,2.56987,2.57143,2.56826,2.56866,11880000.0
2007-10-19 21:03:00,2.57148,2.57148,2.56965,2.57052,8130000.0
2007-10-19 21:04:00,2.57005,2.57119,2.56815,2.56853,5500000.0
2007-10-19 21:05:00,2.56966,2.57045,2.56738,2.56738,7500000.0
2007-10-19 21:06:00,2.57013,2.57096,2.566,2.56808,7380000.0
2007-10-19 21:08:00,2.57095,2.57123,2.56808,2.57062,10380000.0
2007-10-19 21:09:00,2.56822,2.57162,2.56809,2.57162,8750000.0
2007-10-19 21:10:00,2.56939,2.57091,2.56769,2.56858,7500000.0
2007-10-19 21:11:00,2.56936,2.57128,2.56721,2.57128,5630000.0
2007-10-19 21:12:00,2.57302,2.57302,2.56928,2.56928,7500000.0
2007-10-19 21:13:00,2.56897,2.57253,2.56897,2.57181,8250000.0
2007-10-19 21:14:00,2.57024,2.57177,2.56799,2.56799,8010000.0
2007-10-19 21:15:00,2.56969,2.57111,2.56642,2.56752,8760000.0
2007-10-19 21:16:00,2.56931,2.57186,2.56589,2.569,7750000.0
2007-10-19 21:17:00,2.5699,2.57156,2.56599,2.57052,8130000.0
2007-10-19 21:18:00,2.56964,2.57161,2.56675,2.57161,6250000.0
2007-10-19 21:19:00,2.56933,2.57183,2.56808,2.57164,5500000.0
2007-10-19 21:20:00,2.57025,2.57206,2.56558,2.57206,8630000.0
2007-10-19 21:21:00,2.56885,2.57165,2.56824,2.56824,11250000.0
2007-10-19 21:22:00,2.57212,2.57368,2.56683,2.57024,8500000.0
2007-10-19 21:24:00,2.57193,2.57193,2.56749,2.56883,11500000.0
2007-10-19 21:25:00,2.56691,2.57133,2.56567,2.57102,8000000.0
2007-10-19 21:26:00,2.56935,2.57335,2.5691,2.57203,7630000.0
2007-10-19 21:27:00,2.57117,2.57285,2.56908,2.57231,6630000.0
2007-10-19 21:28:00,2.56766,2.57195,2.56621,2.57128,6250000.0
2007-10-19 21:29:00,2.57191,2.57363,2.5662,2.57009,6630000.0
2007-10-19 21:30:00,2.57275,2.57275,2.56581,2.57022,9250000.0
2007-10-19 21:31:00,2.56709,2.57244,2.56667,2.56936,8750000.0
2007-10-19 21:32:00,2.5735,2.5735,2.56936,2.56936,9750000.0
2007-10-19 21:33:00,2.57233,2.57455,2.57079,2.57455,6000000.0
2007-10-19 21:34:00,2.57294,2.57371,2.56908,2.56908,7750000.0
2007-10-19 21:35:00,2.56782,2.57349,2.56782,2.57116,7500000.0
2007-10-19 21:36:00,2.57233,2.57414,2.57135,2.57398,6750000.0
2007-10-19 21:37:00,2.57078,2.57311,2.57017,2.57017,5500000.0
2007-10-19 21:38:00,2.57214,2.57414,2.57066,2.57155,11500000.0
2007-10-19 21:39:00,2.57172,2.57332,2.57118,2.57142,5500000.0
2007-10-19 21:40:00,2.57323,2.57323,2.56779,2.56779,6250000.0
2007-10-19 21:41:00,2.57023,2.57304,2.56804,2.57196,7380000.0
2007-10-19 21:42:00,2.5707,2.57292,2.57037,2.57037,6750000.0
2007-10-19 21:43:00,2.57091,2.57258,2.57035,2.57166,12750000.0
2007-10-19 21:44:00,2.57053,2.57209,2.56842,2.56842,6000000.0
2007-10-19 21:45:00,2.56993,2.57276,2.56993,2.57137,10130000.0
2007-10-19 21:46:00,2.56737,2.57288,2.56737,2.57288,6250000.0
2007-10-19 21:47:00,2.57047,2.57263,2.56993,2.57067,9750000.0
2007-10-19 21:48:00,2.56765,2.57438,2.56765,2.57239,8630000.0
2007-10-19 21:49:00,2.56878,2.57265,2.56802,2.57061,7010000.0
2007-10-19 21:50:00,2.5683,2.57166,2.5683,2.57122,9250000.0
2007-10-19 21:51:00,2.57255,2.57255,2.56752,2.57067,8250000.0
2007-10-19 21:52:00,2.56917,2.5717,2.56605,2.56731,5250000.0
2007-10-19 21:53:00,2.57239,2.57239,2.56794,2.5681,7500000.0
2007-10-19 21:54:00,2.56924,2.5714,2.56707,2.56886,10000000.0
2007-10-19 21:55:00,2.56833,2.57176,2.56732,2.57176,6260000.0
2007-10-19 21:56:00,2.56913,2.57218,2.56669,2.57218,9250000.0
2007-10-19 21:57:00,2.56818,2.57282,2.56818,2.56908,10130000.0
2007-10-19 21:58:00,2.57207,2.57207,2.56845,2.57074,5250000.0
2007-10-19 21:59:00,2.5694,2.57234,2.56915,2.57134,10250000.0
2007-10-19 22:00:00,2.57179,2.57179,2.56753,2.56753,7750000.0
2007-10-19 22:01:00,2.56953,2.57239,2.5683,2.57239,5630000.0
2007-10-19 22:02:00,2.57279,2.57279,2.56695,2.56852,11250000.0
2007-10-19 22:03:00,2.5701,2.57093,2.56546,2.56868,7500000.0
2007-10-19 22:04:00,2.56904,2.56951,2.56636,2.56636,9750000.0
2007-10-19 22:05:00,2.56878,2.56964,2.56381,2.56381,6510000.0
2007-10-19 22:06:00,2.568,2.5706,2.56685,2.56884,8000000.0
2007-10-19 22:07:00,2.56929,2.57083,2.56657,2.56763,9250000.0
2007-10-19 22:08:00,2.57008,2.57113,2.56673,2.57029,7000000.0
2007-10-19 22:09:00,2.5661,2.57098,2.56467,2.57002,9750000.0
2007-10-19 22:10:00,2.56831,2.57261,2.56831,2.56882,6630000.0
2007-10-19 22:11:00,2.56538,2.56952,2.56538,2.56778,5500000.0
2007-10-19 22:12:00,2.57003,2.57205,2.56812,2.56917,5250000.0
2007-10-19 22:13:00,2.57148,2.57148,2.5652,2.56958,7010000.0
2007-10-19 22:14:00,2.57105,2.57187,2.56716,2.56716,7250000.0
2007-10-19 22:15:00,2.57034,2.57233,2.56692,2.57233,10750000.0
2007-10-19 22:16:00,2.56837,2.57338,2.56837,2.57039,18250000.0
2007-10-19 22:17:00,2.57321,2.57321,2.56565,2.56821,9000000.0
2007-10-19 22:18:00,2.57069,2.57344,2.56991,2.57228,7000000.0
2007-10-19 22:19:00,2.57099,2.57485,2.57099,2.57427,5500000.0
2007-10-19 22:20:00,2.57446,2.57446,2.57094,2.57094,9750000.0
2007-10-19 22:21:00,2.57391,2.57391,2.57323,2.57378,7500000.0
2007-10-19 22:22:00,2.57505,2.57535,2.57125,2.57535,10130000.0
2007-10-19 22:23:00,2.57547,2.57547,2.57116,2.57367,7500000.0
2007-10-19 22:24:00,2.57331,2.57581,2.57229,2.574,6250000.0
2007-10-19 22:25:00,2.57438,2.57467,2.57149,2.57467,6250000.0
2007-10-19 22:26:00,2.5708,2.57495,2.5708,2.57314,10500000.0
2007-10-19 22:27:00,2.5716,2.57578,2.57079,2.57079,8750000.0
2007-10-19 22:28:00,2.57315,2.57465,2.57143,2.57415,9500000.0
2007-10-19 22:29:00,2.57401,2.57527,2.56909,2.57383,8130000.0
2007-10-19 22:30:00,2.57463,2.57463,2.56854,2.56854,6000000.0
2007-10-19 22:31:00,2.57125,2.57406,2.56993,2.57406,5250000.0
2007-10-19 22:32:00,2.57201,2.57415,2.57162,2.57265,10500000.0
2007-10-19 22:33:00,2.57274,2.57371,2.56788,2.56788,10250000.0
2007-10-19 22:34:00,2.57263,2.57332,2.57263,2.57332,1750000.0
2007-10-19 22:35:00,2.56723,2.57348,2.56723,2.57085,6630000.0
2007-10-19 22:36:00,2.57276,2.57529,2.57059,2.57059,7750000.0
2007-10-19 22:37:00,2.5729,2.57444,2.57025,2.57294,11750000.0
2007-10-19 22:38:00,2.57359,2.57359,2.57097,2.57097,6250000.0
2007-10-19 22:39:00,2.57145,2.57399,2.57043,2.57043,6000000.0
2007-10-19 22:40:00,2.57332,2.57428,2.57163,2.57387,9750000.0
2007-10-19 22:41:00,2.5743,2.5743,2.57072,2.57164,7750000.0
2007-10-19 22:42:00,2.57414,2.57414,2.56935,2.5729,5880000.0
2007-10-19 22:43:00,2.56931,2.57496,2.56893,2.57496,10630000.0
2007-10-19 22:44:00,2.5723,2.57402,2.57077,2.57367,6250000.0
2007-10-19 22:45:00,2.57172,2.57419,2.56932,2.57155,10250000.0
2007-10-19 22:46:00,2.57162,2.5732,2.56902,2.572,4880000.0
2007-10-19 22:47:00,2.57147,2.57229,2.5693,2.57229,6250000.0
2007-10-19 22:48:00,2.57019,2.57362,2.56998,2.57079,12500000.0
2007-10-19 22:49:00,2.57162,2.57425,2.56765,2.56947,8500000.0
2007-10-19 22:50:00,2.57057,2.57494,2.57054,2.57234,11500000.0
2007-10-19 22:51:00,2.56737,2.57462,2.56737,2.573,12750000.0
2007-10-19 22:52:00,2.56844,2.57357,2.56844,2.57357,5500000.0
2007-10-19 22:53:00,2.57102,2.57102,2.56656,2.56838,6500000.0
2007-10-19 22:54:00,2.57395,2.57395,2.5695,2.57389,15250000.0
2007-10-19 22:55:00,2.57377,2.57377,2.56917,2.56917,10880000.0
2007-10-19 22:56:00,2.57406,2.57407,2.56777,2.57343,10380000.0
2007-10-19 22:57:00,2.57017,2.57366,2.56854,2.57126,10000000.0
2007-10-19 22:58:00,2.57296,2.57397,2.57096,2.57334,5500000.0
2007-10-19 22:59:00,2.57145,2.573,2.57022,2.57264,6000000.0
2007-10-21 23:00:00,2.56573,2.56975,2.56573,2.56835,6750000.0
2007-10-21 23:01:00,2.567,2.5678,2.56535,2.56739,7750000.0
2007-10-21 23:02:00,2.5674,2.5674,2.5647,2.56648,11250000.0
2007-10-21 23:03:00,2.56701,2.56775,2.56398,2.56677,8880000.0
2007-10-21 23:04:00,2.56764,2.56764,2.56634,2.56664,9250000.0
2007-10-21 23:05:00,2.56695,2.56758,2.56444,2.56758,13000000.0
2007-10-21 23:06:00,2.56692,2.56746,2.56475,2.56746,5750000.0
2007-10-21 23:07:00,2.56484,2.56751,2.56384,2.56536,8630000.0
2007-10-21 23:08:00,2.56663,2.5675,2.5637,2.56745,8630000.0
2007-10-21 23:09:00,2.56487,2.56779,2.56383,2.56704,10630000.0
2007-10-21 23:10:00,2.56726,2.56726,2.56495,2.56515,10130000.0
2007-10-21 23:11:00,2.5668,2.5668,2.56605,2.56656,5880000.0
2007-10-21 23:12:00,2.56659,2.56757,2.56327,2.56619,6630000.0
2007-10-21 23:13:00,2.56629,2.56843,2.56384,2.56843,10130000.0
2007-10-21 23:14:00,2.56746,2.5679,2.56614,2.56676,6750000.0
2007-10-21 23:15:00,2.56091,2.56612,2.56091,2.56606,14500000.0
2007-10-21 23:16:00,2.56781,2.57007,2.56781,2.56841,7500000.0
2007-10-21 23:17:00,2.56709,2.57055,2.56578,2.57055,7250000.0
2007-10-21 23:18:00,2.57083,2.57137,2.56987,2.56988,8500000.0
2007-10-21 23:19:00,2.57039,2.57039,2.5665,2.57,8500000.0
2007-10-21 23:20:00,2.56737,2.56985,2.56597,2.56772,9130000.0
2007-10-21 23:21:00,2.56699,2.57096,2.56699,2.57096,5500000.0
2007-10-21 23:22:00,2.57022,2.57022,2.5631,2.57003,7380000.0
2007-10-21 23:23:00,2.56734,2.57047,2.56433,2.57038,7000000.0
2007-10-21 23:24:00,2.5686,2.56928,2.56479,2.56825,6750000.0
2007-10-21 23:25:00,2.5668,2.57134,2.5668,2.56702,10380000.0
2007-10-21 23:26:00,2.56956,2.57054,2.56725,2.56753,7500000.0
2007-10-21 23:27:00,2.56777,2.56911,2.56441,2.56441,5000000.0
2007-10-21 23:28:00,2.5685,2.56971,2.56595,2.56971,8500000.0
2007-10-21 23:29:00,2.56503,2.56854,2.56488,2.56688,7500000.0
2007-10-21 23:30:00,2.56564,2.57031,2.56493,2.56643,10750000.0
2007-10-21 23:31:00,2.56548,2.56568,2.56187,2.56568,7380000.0
2007-10-21 23:32:00,2.56447,2.56689,2.56271,2.56603,5500000.0
2007-10-21 23:33:00,2.56458,2.56768,2.56458,2.56537,5750000.0
2007-10-21 23:34:00,2.56437,2.56437,2.55803,2.5614,8130000.0
2007-10-21 23:35:00,2.56306,2.5633,2.56044,2.56084,7750000.0
2007-10-21 23:36:00,2.56278,2.56323,2.5584,2.56323,8500000.0
2007-10-21 23:37:00,2.56199,2.56527,2.56199,2.56398,7750000.0
2007-10-21 23:38:00,2.56364,2.56611,2.56218,2.56544,11000000.0
2007-10-21 23:40:00,2.56775,2.56775,2.56386,2.56512,5750000.0
2007-10-21 23:41:00,2.5663,2.56658,2.565,2.56534,7500000.0
2007-10-21 23:42:00,2.56399,2.56511,2.55985,2.56457,9750000.0
2007-10-21 23:43:00,2.56566,2.56605,2.56431,2.56558,8500000.0
2007-10-21 23:44:00,2.56438,2.56592,2.56257,2.56592,7250000.0
2007-10-21 23:45:00,2.56646,2.56646,2.56306,2.56493,8750000.0
2007-10-21 23:46:00,2.56658,2.5666,2.56213,2.56451,7500000.0
2007-10-21 23:47:00,2.56431,2.5653,2.56086,2.5651,7250000.0
2007-10-21 23:48:00,2.56406,2.56772,2.56269,2.56402,7880000.0
2007-10-21 23:49:00,2.56484,2.56723,2.56285,2.56493,7750000.0
2007-10-21 23:50:00,2.56514,2.56514,2.56015,2.56496,7760000.0
2007-10-21 23:51:00,2.56543,2.56543,2.55993,2.56513,7750000.0
2007-10-21 23:52:00,2.56542,2.56551,2.5613,2.5613,10000000.0
2007-10-21 23:53:00,2.56549,2.56668,2.5608,2.56447,8500000.0
2007-10-21 23:54:00,2.56624,2.56624,2.56151,2.56387,5380000.0
2007-10-21 23:55:00,2.56394,2.56466,2.56273,2.56273,6000000.0
2007-10-21 23:56:00,2.56428,2.56486,2.56248,2.56357,6880000.0
2007-10-21 23:57:00,2.56497,2.5668,2.56213,2.56449,13750000.0
2007-10-21 23:58:00,2.56471,2.56471,2.56029,2.56353,9630000.0
2007-10-21 23:59:00,2.56246,2.56404,2.56195,2.56195,10500000.0
2007-10-22 00:00:00,2.56361,2.56367,2.56148,2.56148,13750000.0
2007-10-22 00:01:00,2.56475,2.56595,2.56069,2.56184,7500000.0
2007-10-22 00:02:00,2.56421,2.56582,2.56212,2.56307,9130000.0
2007-10-22 00:03:00,2.56099,2.56405,2.56068,2.56361,13630000.0
2007-10-22 00:04:00,2.56311,2.56514,2.56179,2.56419,11250000.0
2007-10-22 00:05:00,2.56547,2.56547,2.56023,2.56023,9630000.0
2007-10-22 00:06:00,2.56364,2.56377,2.55849,2.56351,10500000.0
2007-10-22 00:07:00,2.56137,2.56745,2.56137,2.56461,8750000.0
2007-10-22 00:08:00,2.56524,2.56524,2.5619,2.5619,7250000.0
2007-10-22 00:09:00,2.55952,2.56686,2.55952,2.56483,8250000.0
2007-10-22 00:10:00,2.5629,2.56433,2.55967,2.56425,12750000.0
2007-10-22 00:11:00,2.56233,2.56422,2.55938,2.56391,20250000.0
2007-10-22 00:12:00,2.56378,2.56723,2.56256,2.56523,15500000.0
2007-10-22 00:13:00,2.56153,2.56658,2.56153,2.56486,8130000.0
2007-10-22 00:14:00,2.56618,2.56717,2.56246,2.56463,10500000.0
2007-10-22 00:15:00,2.56464,2.56627,2.56396,2.56396,5750000.0
2007-10-22 00:16:00,2.56503,2.56568,2.56058,2.56233,15130000.0
2007-10-22 00:17:00,2.56355,2.5652,2.56145,2.56409,7750000.0
2007-10-22 00:18:00,2.56379,2.56526,2.56294,2.56308,6130000.0
2007-10-22 00:19:00,2.565,2.565,2.56146,2.56146,10630000.0
2007-10-22 00:20:00,2.56545,2.56545,2.56032,2.56376,14380000.0
2007-10-22 00:21:00,2.56343,2.56416,2.55902,2.56416,5880000.0
2007-10-22 00:22:00,2.56292,2.56292,2.56125,2.56125,8130000.0
2007-10-22 00:23:00,2.55946,2.56309,2.55874,2.56108,8000000.0
2007-10-22 00:24:00,2.56306,2.56306,2.5595,2.56147,7250000.0
2007-10-22 00:25:00,2.56326,2.56512,2.55786,2.55786,10250000.0
2007-10-22 00:26:00,2.55959,2.56563,2.55959,2.56339,7750000.0
2007-10-22 00:27:00,2.56226,2.56226,2.55824,2.56146,5250000.0
2007-10-22 00:28:00,2.55977,2.56523,2.55964,2.56149,7130000.0
2007-10-22 00:29:00,2.56184,2.56657,2.56184,2.56599,10750000.0
2007-10-22 00:30:00,2.5643,2.5643,2.55957,2.56403,8880000.0
2007-10-22 00:31:00,2.55943,2.56585,2.55943,2.56349,7380000.0
2007-10-22 00:32:00,2.56523,2.56566,2.55977,2.56379,11760000.0
2007-10-22 00:33:00,2.56296,2.56372,2.55982,2.56241,7000000.0
2007-10-22 00:34:00,2.5628,2.56564,2.56044,2.56368,9000000.0
2007-10-22 00:35:00,2.56203,2.56313,2.55786,2.56156,5500000.0
2007-10-22 00:36:00,2.56164,2.56542,2.5611,2.56425,8250000.0
2007-10-22 00:37:00,2.56388,2.56461,2.56262,2.56262,7000000.0
2007-10-22 00:38:00,2.56416,2.56417,2.56033,2.56244,11750000.0
2007-10-22 00:39:00,2.56343,2.56625,2.55988,2.56097,6000000.0
2007-10-22 00:40:00,2.56241,2.56462,2.5599,2.56439,5630000.0
2007-10-22 00:41:00,2.55981,2.56518,2.55981,2.56378,5500000.0
2007-10-22 00:42:00,2.5635,2.56411,2.56009,2.56286,7000000.0
2007-10-22 00:43:00,2.55829,2.56326,2.55829,2.56275,9250000.0
2007-10-22 00:44:00,2.56102,2.5652,2.56102,2.5632,5500000.0
2007-10-22 00:45:00,2.56169,2.56571,2.55873,2.56571,12500000.0
2007-10-22 00:46:00,2.56346,2.56355,2.56041,2.56041,9880000.0
2007-10-22 00:47:00,2.56534,2.56534,2.5577,2.56221,7880000.0
2007-10-22 00:48:00,2.55916,2.56298,2.55748,2.56055,6000000.0
2007-10-22 00:49:00,2.56214,2.56506,2.56103,2.56197,14880000.0
2007-10-22 00:50:00,2.56236,2.56362,2.56018,2.56229,6380000.0
2007-10-22 00:51:00,2.56023,2.56401,2.56023,2.56401,8000000.0
2007-10-22 00:52:00,2.56251,2.56528,2.56251,2.56387,5880000.0
2007-10-22 00:53:00,2.56397,2.56569,2.56042,2.56042,17000000.0
2007-10-22 00:54:00,2.56347,2.56387,2.56076,2.5634,5500000.0
2007-10-22 00:55:00,2.5604,2.56528,2.5604,2.56175,8880000.0
2007-10-22 00:56:00,2.56208,2.56329,2.56129,2.56246,5250000.0
2007-10-22 00:57:00,2.56581,2.56581,2.56013,2.56214,7510000.0
2007-10-22 00:58:00,2.56363,2.56619,2.5613,2.56132,10750000.0
2007-10-22 00:59:00,2.56463,2.56463,2.56188,2.56262,9250000.0
2007-10-22 01:00:00,2.55842,2.56425,2.55842,2.56425,9010000.0
2007-10-22 01:01:00,2.56423,2.56474,2.55752,2.55752,8500000.0
2007-10-22 01:02:00,2.56711,2.56721,2.56373,2.56558,10130000.0
2007-10-22 01:03:00,2.56397,2.56695,2.56211,2.56432,8630000.0
2007-10-22 01:04:00,2.5644,2.5644,2.55704,2.56249,17880000.0
2007-10-22 01:05:00,2.56345,2.56511,2.56099,2.56216,6750000.0
2007-10-22 01:06:00,2.56288,2.56549,2.56269,2.56485,9250000.0
2007-10-22 01:07:00,2.56088,2.56369,2.55843,2.55843,6250000.0
2007-10-22 01:08:00,2.56541,2.56572,2.56311,2.56311,5500000.0
2007-10-22 01:09:00,2.562,2.56286,2.55779,2.55779,7750000.0
2007-10-22 01:10:00,2.56624,2.56624,2.56072,2.5628,6250000.0
2007-10-22 01:11:00,2.5648,2.5648,2.56132,2.56312,6630000.0
2007-10-22 01:12:00,2.56251,2.56493,2.56251,2.56358,7000000.0
2007-10-22 01:13:00,2.56456,2.56498,2.55984,2.56414,8880000.0
2007-10-22 01:14:00,2.56441,2.56551,2.56057,2.56057,8630000.0
2007-10-22 01:15:00,2.56295,2.56417,2.55953,2.56417,5750000.0
2007-10-22 01:16:00,2.56272,2.56571,2.56088,2.56379,8130000.0
2007-10-22 01:17:00,2.56334,2.56464,2.56056,2.56458,9250000.0
2007-10-22 01:18:00,2.56441,2.56645,2.56089,2.56406,8000000.0
2007-10-22 01:19:00,2.56417,2.56417,2.56185,2.56269,9000000.0
2007-10-22 01:20:00,2.5624,2.56463,2.56196,2.56196,6630000.0
2007-10-22 01:21:00,2.56545,2.56622,2.56116,2.56316,7500000.0
2007-10-22 01:22:00,2.5604,2.56398,2.55837,2.55837,16250000.0
2007-10-22 01:23:00,2.562,2.56359,2.55799,2.56265,13260000.0
2007-10-22 01:24:00,2.56409,2.56688,2.55983,2.56204,12250000.0
2007-10-22 01:25:00,2.56528,2.56627,2.5599,2.5612,12510000.0
2007-10-22 01:26:00,2.5654,2.5654,2.56311,2.56311,5500000.0
2007-10-22 01:27:00,2.56219,2.56662,2.56046,2.56544,10630000.0
2007-10-22 01:28:00,2.56227,2.56412,2.56193,2.56193,10380000.0
2007-10-22 01:29:00,2.56552,2.56625,2.56396,2.56469,12500000.0
2007-10-22 01:30:00,2.56334,2.56602,2.56164,2.56164,6750000.0
2007-10-22 01:31:00,2.56294,2.56524,2.56073,2.56451,15630000.0
2007-10-22 01:32:00,2.56298,2.56409,2.55904,2.56251,11000000.0
2007-10-22 01:33:00,2.56429,2.56429,2.55995,2.56244,11130000.0
2007-10-22 01:34:00,2.5609,2.56616,2.5609,2.56433,9500000.0
2007-10-22 01:35:00,2.56197,2.56323,2.56086,2.56269,8880000.0
2007-10-22 01:36:00,2.55993,2.56158,2.55795,2.56021,5500000.0
2007-10-22 01:37:00,2.55998,2.56181,2.55627,2.56036,11500000.0
2007-10-22 01:38:00,2.56279,2.56302,2.56083,2.56121,5880000.0
2007-10-22 01:39:00,2.56055,2.5607,2.5566,2.55995,5880000.0
2007-10-22 01:40:00,2.56008,2.56244,2.55813,2.55924,9500000.0
2007-10-22 01:41:00,2.56147,2.56147,2.55778,2.55778,5750000.0
2007-10-22 01:42:00,2.55776,2.56364,2.55776,2.5603,7750000.0
2007-10-22 01:43:00,2.56252,2.56389,2.55804,2.5596,9750000.0
2007-10-22 01:44:00,2.56057,2.56119,2.55908,2.55982,5750000.0
2007-10-22 01:45:00,2.56077,2.56169,2.55959,2.561,6500000.0
2007-10-22 01:46:00,2.55804,2.56091,2.55791,2.55961,11250000.0
2007-10-22 01:47:00,2.55951,2.56153,2.55734,2.56111,7500000.0
2007-10-22 01:48:00,2.56092,2.56145,2.55622,2.56145,6250000.0
2007-10-22 01:49:00,2.56096,2.56218,2.5586,2.56218,6500000.0
2007-10-22 01:50:00,2.56307,2.56524,2.55983,2.56358,8000000.0
2007-10-22 01:51:00,2.56461,2.56461,2.55914,2.55993,6380000.0
2007-10-22 01:52:00,2.55678,2.56143,2.55678,2.56143,9250000.0
2007-10-22 01:53:00,2.55822,2.56085,2.55822,2.56027,5630000.0
2007-10-22 01:54:00,2.56209,2.56209,2.55918,2.56037,12010000.0
2007-10-22 01:55:00,2.56107,2.5624,2.55763,2.5624,13000000.0
2007-10-22 01:56:00,2.56135,2.56209,2.55842,2.55888,6500000.0
2007-10-22 01:57:00,2.56205,2.56205,2.5604,2.5604,10250000.0
2007-10-22 01:58:00,2.5605,2.56341,2.5605,2.56239,10000000.0
2007-10-22 02:00:00,2.56146,2.56252,2.55796,2.56092,5260000.0
2007-10-22 02:01:00,2.56077,2.56393,2.55942,2.56117,8250000.0
2007-10-22 02:02:00,2.56194,2.56452,2.56135,2.56282,8500000.0
2007-10-22 02:03:00,2.5595,2.56259,2.55855,2.56112,6250000.0
2007-10-22 02:04:00,2.56167,2.56321,2.55947,2.56125,13500000.0
2007-10-22 02:05:00,2.56185,2.56277,2.56007,2.56272,10500000.0
2007-10-22 02:06:00,2.56099,2.56453,2.56008,2.56008,7130000.0
2007-10-22 02:07:00,2.56206,2.56375,2.55855,2.55855,8000000.0
2007-10-22 02:08:00,2.56285,2.56285,2.56041,2.56275,8250000.0
2007-10-22 02:09:00,2.56086,2.56482,2.55888,2.56301,7130000.0
2007-10-22 02:10:00,2.56313,2.56313,2.55961,2.56281,6250000.0
2007-10-22 02:11:00,2.56293,2.56293,2.55801,2.56204,8250000.0
2007-10-22 02:12:00,2.56377,2.56438,2.55874,2.56054,8250000.0
2007-10-22 02:13:00,2.56183,2.5628,2.55922,2.55976,13250000.0
2007-10-22 02:14:00,2.56417,2.56417,2.56074,2.56196,7500000.0
2007-10-22 02:15:00,2.5624,2.56556,2.56204,2.56204,8000000.0
2007-10-22 02:16:00,2.56108,2.56248,2.56024,2.56139,5250000.0
2007-10-22 02:17:00,2.56216,2.56482,2.55914,2.55914,9000000.0
2007-10-22 02:18:00,2.55912,2.56301,2.55912,2.56203,5750000.0
2007-10-22 02:19:00,2.56092,2.56183,2.55955,2.56183,10750000.0
2007-10-22 02:20:00,2.56165,2.56421,2.55992,2.56227,8880000.0
2007-10-22 02:21:00,2.56286,2.56286,2.56101,2.56219,6130000.0
2007-10-22 02:22:00,2.56191,2.5645,2.55974,2.56279,11500000.0
2007-10-22 02:23:00,2.56138,2.56313,2.55954,2.56313,7750000.0
2007-10-22 02:24:00,2.56333,2.56333,2.55994,2.56259,6880000.0
2007-10-22 02:25:00,2.56279,2.56499,2.55962,2.55962,11500000.0
2007-10-22 02:26:00,2.5622,2.56562,2.55951,2.56562,9500000.0
2007-10-22 02:27:00,2.56128,2.56264,2.55869,2.56077,9380000.0
2007-10-22 02:28:00,2.56505,2.56636,2.56076,2.56284,10750000.0
2007-10-22 02:29:00,2.56278,2.56512,2.56254,2.5634,10010000.0
2007-10-22 02:30:00,2.56362,2.56493,2.56318,2.56445,7880000.0
2007-10-22 02:31:00,2.56145,2.56481,2.56145,2.5642,8630000.0
2007-10-22 02:32:00,2.56057,2.56326,2.55889,2.56089,10630000.0
2007-10-22 02:33:00,2.5612,2.56475,2.5612,2.56407,5500000.0
2007-10-22 02:34:00,2.55963,2.5654,2.55917,2.5654,10000000.0
2007-10-22 02:35:00,2.56265,2.56345,2.55823,2.5618,8500000.0
2007-10-22 02:36:00,2.56195,2.56626,2.55943,2.56109,11130000.0
2007-10-22 02:37:00,2.55778,2.56347,2.55778,2.55933,16500000.0
2007-10-22 02:38:00,2.56381,2.56419,2.55929,2.56104,10000000.0
2007-10-22 02:39:00,2.56255,2.56415,2.56148,2.56415,7750000.0
2007-10-22 02:40:00,2.56283,2.56328,2.56129,2.56282,10880000.0
2007-10-22 02:41:00,2.562,2.56502,2.55864,2.56409,10630000.0
2007-10-22 02:42:00,2.56403,2.56496,2.56104,2.56496,11250000.0
2007-10-22 02:43:00,2.5635,2.5636,2.55887,2.5636,8750000.0
2007-10-22 02:44:00,2.56191,2.56402,2.55807,2.56402,5750000.0
2007-10-22 02:45:00,2.55891,2.56349,2.55891,2.56164,9130000.0
2007-10-22 02:46:00,2.56309,2.56393,2.55887,2.56248,12750000.0
2007-10-22 02:47:00,2.56608,2.56608,2.56432,2.56543,11500000.0
2007-10-22 02:48:00,2.5612,2.56295,2.56036,2.56271,6250000.0
2007-10-22 02:49:00,2.56249,2.56384,2.56081,2.56199,8880000.0
2007-10-22 02:50:00,2.55931,2.56484,2.55852,2.5644,6250000.0
2007-10-22 02:51:00,2.56234,2.5634,2.56104,2.5627,5750000.0
2007-10-22 02:52:00,2.56005,2.56434,2.56005,2.56055,7260000.0
2007-10-22 02:53:00,2.56135,2.56136,2.5602,2.56136,9250000.0
2007-10-22 02:54:00,2.56087,2.56132,2.55952,2.56132,8500000.0
2007-10-22 02:55:00,2.56197,2.56479,2.55755,2.5623,18000000.0
2007-10-22 02:56:00,2.56085,2.56215,2.55994,2.56215,14750000.0
2007-10-22 02:57:00,2.56011,2.56147,2.5585,2.55962,6250000.0
2007-10-22 02:58:00,2.55725,2.56223,2.55568,2.5608,7000000.0
2007-10-22 02:59:00,2.56574,2.56574,2.55792,2.55792,10250000.0
2007-10-22 03:00:00,2.56156,2.56561,2.56044,2.56247,8500000.0
2007-10-22 03:01:00,2.56106,2.56206,2.55931,2.56206,11000000.0
2007-10-22 03:02:00,2.56054,2.56508,2.56054,2.56253,9250000.0
2007-10-22 03:03:00,2.56233,2.56523,2.56209,2.56209,8500000.0
2007-10-22 03:04:00,2.55946,2.56285,2.55946,2.56116,11750000.0
2007-10-22 03:05:00,2.56351,2.56351,2.56122,2.56242,6000000.0
2007-10-22 03:06:00,2.55987,2.56352,2.55836,2.56169,16250000.0
2007-10-22 03:07:00,2.56599,2.56599,2.55929,2.55929,5750000.0
2007-10-22 03:08:00,2.56257,2.56461,2.55921,2.55921,8130000.0
2007-10-22 03:09:00,2.56291,2.56291,2.55881,2.56167,5750000.0
2007-10-22 03:10:00,2.56102,2.56558,2.56102,2.56313,10750000.0
2007-10-22 03:11:00,2.56158,2.56278,2.55813,2.55813,5750000.0
2007-10-22 03:12:00,2.56378,2.56378,2.55882,2.56316,8000000.0
2007-10-22 03:13:00,2.5609,2.56642,2.5609,2.56402,9250000.0
2007-10-22 03:14:00,2.56288,2.56356,2.55979,2.56171,15000000.0
2007-10-22 03:15:00,2.56699,2.56699,2.55905,2.55905,7750000.0
2007-10-22 03:16:00,2.56132,2.56599,2.55838,2.55838,6750000.0
2007-10-22 03:17:00,2.56241,2.5628,2.55834,2.56242,9880000.0
2007-10-22 03:18:00,2.56547,2.56547,2.55787,2.55787,7500000.0
2007-10-22 03:19:00,2.56717,2.56733,2.5638,2.56712,5880000.0
2007-10-22 03:20:00,2.56039,2.56318,2.55975,2.56139,10250000.0
2007-10-22 03:21:00,2.56713,2.56713,2.55978,2.56278,10250000.0
2007-10-22 03:22:00,2.563,2.56347,2.56142,2.56347,7380000.0
2007-10-22 03:23:00,2.56685,2.56685,2.55921,2.5624,9380000.0
2007-10-22 03:24:00,2.56305,2.56656,2.55873,2.56656,5130000.0
2007-10-22 03:25:00,2.56134,2.56134,2.55651,2.56042,9500000.0
2007-10-22 03:26:00,2.56269,2.56362,2.56021,2.56021,5500000.0
2007-10-22 03:27:00,2.56409,2.56752,2.56043,2.56752,10760000.0
2007-10-22 03:28:00,2.56219,2.56398,2.5586,2.55968,7250000.0
2007-10-22 03:29:00,2.56768,2.56768,2.56051,2.56341,13250000.0
2007-10-22 03:30:00,2.56543,2.56567,2.55977,2.56263,8500000.0
2007-10-22 03:31:00,2.56316,2.56499,2.56027,2.56234,9380000.0
2007-10-22 03:32:00,2.56502,2.56676,2.56285,2.56435,6760000.0
2007-10-22 03:33:00,2.56552,2.56552,2.56183,2.56183,10630000.0
2007-10-22 03:34:00,2.56229,2.56656,2.56229,2.56516,11250000.0
2007-10-22 03:35:00,2.56693,2.56716,2.56261,2.56554,8250000.0
2007-10-22 03:36:00,2.56443,2.56588,2.5625,2.56274,8880000.0
2007-10-22 03:37:00,2.56609,2.56737,2.56512,2.56549,7000000.0
2007-10-22 03:38:00,2.56483,2.56535,2.56088,2.56499,5250000.0
2007-10-22 03:39:00,2.56772,2.56772,2.56328,2.56517,10630000.0
2007-10-22 03:40:00,2.56734,2.56882,2.56484,2.56484,8500000.0
2007-10-22 03:41:00,2.56596,2.56596,2.56183,2.56377,5750000.0
2007-10-22 03:42:00,2.56802,2.56802,2.56213,2.56463,5880000.0
2007-10-22 03:43:00,2.56521,2.56871,2.5624,2.56852,7880000.0
2007-10-22 03:44:00,2.5637,2.56559,2.56342,2.56557,5500000.0
2007-10-22 03:45:00,2.56883,2.56883,2.56246,2.56656,11250000.0
2007-10-22 03:46:00,2.56639,2.56668,2.56348,2.56412,7500000.0
2007-10-22 03:47:00,2.56956,2.56956,2.56264,2.56746,9000000.0
2007-10-22 03:48:00,2.56781,2.56784,2.56196,2.56459,21630000.0
2007-10-22 03:49:00,2.56561,2.56689,2.56235,2.56661,12250000.0
2007-10-22 03:50:00,2.56531,2.56751,2.56307,2.56353,6500000.0
2007-10-22 03:51:00,2.56308,2.56895,2.56308,2.56895,5630000.0
2007-10-22 03:52:00,2.5668,2.56754,2.56271,2.56271,7750000.0
2007-10-22 03:53:00,2.56645,2.57112,2.56485,2.5676,10260000.0
2007-10-22 03:54:00,2.56233,2.56562,2.56233,2.56562,8380000.0
2007-10-22 03:55:00,2.56924,2.56924,2.56366,2.56565,9250000.0
2007-10-22 03:56:00,2.56727,2.56853,2.56432,2.56436,13880000.0
2007-10-22 03:57:00,2.56773,2.56773,2.56579,2.56648,11250000.0
2007-10-22 03:58:00,2.57057,2.57057,2.56435,2.5666,8000000.0
2007-10-22 03:59:00,2.56703,2.57049,2.56665,2.57049,10000000.0
2007-10-22 04:00:00,2.56726,2.56732,2.56611,2.56611,11000000.0
2007-10-22 04:01:00,2.56575,2.56893,2.5638,2.56628,7630000.0
2007-10-22 04:02:00,2.56819,2.56819,2.56253,2.56588,9500000.0
2007-10-22 04:03:00,2.5704,2.5704,2.56669,2.56701,8250000.0
2007-10-22 04:04:00,2.56686,2.56957,2.5667,2.56782,7010000.0
2007-10-22 04:05:00,2.56584,2.56722,2.56314,2.56608,4500000.0
2007-10-22 04:06:00,2.56576,2.56628,2.56059,2.56432,7760000.0
2007-10-22 04:07:00,2.56482,2.5678,2.56482,2.56758,6880000.0
2007-10-22 04:08:00,2.56778,2.56829,2.56301,2.56697,7500000.0
2007-10-22 04:09:00,2.56803,2.57048,2.56265,2.57048,9630000.0
2007-10-22 04:10:00,2.56782,2.56782,2.56326,2.56561,5750000.0
2007-10-22 04:11:00,2.57026,2.57026,2.56472,2.56472,5750000.0
2007-10-22 04:12:00,2.56611,2.56972,2.56417,2.56762,11880000.0
2007-10-22 04:13:00,2.56841,2.5713,2.56475,2.5713,5880000.0
2007-10-22 04:14:00,2.57245,2.57245,2.56902,2.57138,9250000.0
2007-10-22 04:15:00,2.5715,2.57248,2.57015,2.57153,9500000.0
2007-10-22 04:16:00,2.57057,2.57057,2.56837,2.56969,7130000.0
2007-10-22 04:17:00,2.5705,2.57219,2.56707,2.5701,7000000.0
2007-10-22 04:18:00,2.56971,2.57237,2.56971,2.57237,5500000.0
2007-10-22 04:19:00,2.57166,2.57215,2.56966,2.57139,5750000.0
2007-10-22 04:20:00,2.57249,2.57305,2.56873,2.56873,7000000.0
2007-10-22 04:21:00,2.57361,2.57361,2.56888,2.5717,9500000.0
2007-10-22 04:22:00,2.5725,2.5725,2.57054,2.57054,5880000.0
2007-10-22 04:23:00,2.5725,2.5726,2.56813,2.57238,11750000.0
2007-10-22 04:24:00,2.57303,2.57306,2.57019,2.57089,6630000.0
2007-10-22 04:25:00,2.57177,2.57205,2.56716,2.57163,7380000.0
2007-10-22 04:26:00,2.57171,2.57171,2.56693,2.56693,5500000.0
2007-10-22 04:27:00,2.57112,2.57112,2.56654,2.57044,6750000.0
2007-10-22 04:28:00,2.57131,2.57131,2.56658,2.56929,8130000.0
2007-10-22 04:29:00,2.57074,2.57074,2.56594,2.5667,7750000.0
2007-10-22 04:30:00,2.56937,2.57011,2.56656,2.56656,8000000.0
2007-10-22 04:31:00,2.56951,2.57009,2.56649,2.57007,9010000.0
2007-10-22 04:32:00,2.56656,2.57117,2.56656,2.56943,4750000.0
2007-10-22 04:33:00,2.56583,2.57032,2.56583,2.56945,8000000.0
2007-10-22 04:34:00,2.56517,2.56854,2.56419,2.56814,11130000.0
2007-10-22 04:35:00,2.56755,2.57041,2.56539,2.57041,6250000.0
2007-10-22 04:36:00,2.57079,2.57079,2.56522,2.57018,7380000.0
2007-10-22 04:37:00,2.56891,2.5704,2.56623,2.56885,9130000.0
2007-10-22 04:38:00,2.57084,2.57084,2.56887,2.56937,4880000.0
2007-10-22 04:39:00,2.57002,2.5704,2.56727,2.5702,10630000.0
2007-10-22 04:40:00,2.57022,2.57022,2.568,2.56988,9500000.0
2007-10-22 04:41:00,2.56998,2.57063,2.56841,2.57001,7130000.0
2007-10-22 04:42:00,2.57149,2.57149,2.56926,2.57104,7880000.0
2007-10-22 04:43:00,2.56752,2.57116,2.56752,2.57073,7250000.0
2007-10-22 04:44:00,2.57004,2.57207,2.5669,2.56692,11630000.0
2007-10-22 04:45:00,2.57066,2.57103,2.56897,2.57053,7500000.0
2007-10-22 04:46:00,2.5719,2.5719,2.56755,2.57052,6250000.0
2007-10-22 04:47:00,2.57074,2.57155,2.56711,2.57067,7630000.0
2007-10-22 04:48:00,2.56901,2.57094,2.56901,2.57094,5750000.0
2007-10-22 04:49:00,2.56801,2.57022,2.56746,2.57022,8000000.0
2007-10-22 04:50:00,2.57123,2.57123,2.56655,2.56846,10000000.0
2007-10-22 04:51:00,2.57025,2.57109,2.56657,2.56993,10250000.0
2007-10-22 04:52:00,2.56882,2.5696,2.566,2.56682,8000000.0
2007-10-22 04:53:00,2.57143,2.57143,2.56657,2.56875,5500000.0
2007-10-22 04:54:00,2.57082,2.57082,2.56793,2.57032,8880000.0
2007-10-22 04:55:00,2.56946,2.57027,2.56844,2.57027,7000000.0
2007-10-22 04:56:00,2.56772,2.56916,2.56486,2.56785,7000000.0
2007-10-22 04:57:00,2.5678,2.56886,2.56607,2.56867,8500000.0
2007-10-22 04:58:00,2.56892,2.57093,2.56793,2.57028,10130000.0
2007-10-22 04:59:00,2.57002,2.57027,2.56494,2.56737,7250000.0
2007-10-22 05:00:00,2.56853,2.5698,2.56802,2.5698,8880000.0
2007-10-22 05:01:00,2.56954,2.5699,2.56745,2.56978,8000000.0
2007-10-22 05:02:00,2.56845,2.57047,2.56548,2.56823,5630000.0
2007-10-22 05:03:00,2.57044,2.57044,2.56501,2.5686,5500000.0
2007-10-22 05:04:00,2.56805,2.56976,2.56718,2.56953,6880000.0
2007-10-22 05:05:00,2.56963,2.57002,2.56611,2.5697,10000000.0
2007-10-22 05:06:00,2.56748,2.5703,2.56673,2.57007,6250000.0
2007-10-22 05:07:00,2.56939,2.56987,2.56633,2.56712,7000000.0
2007-10-22 05:08:00,2.57117,2.57117,2.56566,2.56602,8880000.0
2007-10-22 05:09:00,2.56916,2.56984,2.56577,2.56984,12380000.0
2007-10-22 05:10:00,2.56518,2.57092,2.56518,2.57092,8500000.0
2007-10-22 05:11:00,2.57077,2.57154,2.56858,2.5689,9250000.0
2007-10-22 05:12:00,2.57037,2.57037,2.56597,2.56989,7000000.0
2007-10-22 05:13:00,2.56916,2.57035,2.56549,2.56937,5500000.0
2007-10-22 05:14:00,2.56855,2.56929,2.56565,2.56901,7250000.0
2007-10-22 05:15:00,2.56883,2.56988,2.56537,2.56962,6000000.0
2007-10-22 05:16:00,2.56898,2.56924,2.56309,2.56584,9630000.0
2007-10-22 05:17:00,2.56565,2.57252,2.56565,2.56958,5750000.0
2007-10-22 05:18:00,2.56994,2.56994,2.56832,2.56957,5500000.0
2007-10-22 05:19:00,2.56833,2.56872,2.56742,2.56872,7250000.0
2007-10-22 05:20:00,2.56668,2.57067,2.56668,2.56798,6880000.0
2007-10-22 05:21:00,2.56907,2.57058,2.56752,2.56819,8500000.0
2007-10-22 05:22:00,2.56864,2.56957,2.565,2.56957,10000000.0
2007-10-22 05:23:00,2.56589,2.56937,2.56498,2.56883,9750000.0
2007-10-22 05:24:00,2.56656,2.56915,2.56279,2.56279,5500000.0
2007-10-22 05:26:00,2.56373,2.56899,2.56373,2.56717,7750000.0
2007-10-22 05:27:00,2.56872,2.57083,2.56843,2.56843,9500000.0
2007-10-22 05:28:00,2.56954,2.56977,2.56604,2.56604,5500000.0
2007-10-22 05:29:00,2.56411,2.56929,2.56411,2.56794,9000000.0
2007-10-22 05:30:00,2.56831,2.56838,2.56349,2.56838,6500000.0
2007-10-22 05:31:00,2.56901,2.56958,2.56563,2.56865,6250000.0
2007-10-22 05:32:00,2.56704,2.57073,2.56624,2.56772,6250000.0
2007-10-22 05:33:00,2.56749,2.5704,2.56572,2.56572,8750000.0
2007-10-22 05:34:00,2.56768,2.56973,2.56555,2.56943,7750000.0
2007-10-22 05:35:00,2.56833,2.56857,2.56522,2.56618,10000000.0
2007-10-22 05:36:00,2.56933,2.56933,2.56491,2.56761,10750000.0
2007-10-22 05:37:00,2.56942,2.57022,2.56662,2.5694,10000000.0
2007-10-22 05:38:00,2.57064,2.57064,2.56776,2.56953,6130000.0
2007-10-22 05:39:00,2.56607,2.56964,2.56607,2.56797,7250000.0
2007-10-22 05:40:00,2.56786,2.57034,2.56755,2.56755,7000000.0
2007-10-22 05:41:00,2.56975,2.57005,2.56843,2.56843,5500000.0
2007-10-22 05:42:00,2.56997,2.5714,2.565,2.57099,9000000.0
2007-10-22 05:44:00,2.57028,2.5709,2.5663,2.56965,9250000.0
2007-10-22 05:45:00,2.56853,2.57004,2.56853,2.56887,6250000.0
2007-10-22 05:46:00,2.57062,2.57087,2.56482,2.5705,6250000.0
2007-10-22 05:47:00,2.57047,2.57047,2.56708,2.56751,9500000.0
2007-10-22 05:48:00,2.56856,2.57056,2.56643,2.56643,5500000.0
2007-10-22 05:49:00,2.56716,2.57065,2.56716,2.56831,7000000.0
2007-10-22 05:50:00,2.56877,2.57062,2.5667,2.56728,11000000.0
2007-10-22 05:51:00,2.56971,2.56971,2.56537,2.56913,10250000.0
2007-10-22 05:52:00,2.56495,2.57031,2.56461,2.56749,7500000.0
2007-10-22 05:53:00,2.57096,2.57119,2.56741,2.57119,9250000.0
2007-10-22 05:54:00,2.56625,2.56991,2.56625,2.56983,8130000.0
2007-10-22 05:55:00,2.56713,2.57087,2.56713,2.57075,8750000.0
2007-10-22 05:56:00,2.57158,2.57187,2.56843,2.57097,12250000.0
2007-10-22 05:57:00,2.57103,2.57143,2.56634,2.57143,10250000.0
2007-10-22 05:58:00,2.57016,2.57016,2.56677,2.56815,5130000.0
2007-10-22 05:59:00,2.57042,2.57213,2.56936,2.5712,7000000.0
2007-10-22 06:00:00,2.57093,2.57169,2.56792,2.56792,9500000.0
2007-10-22 06:01:00,2.571,2.57132,2.56718,2.57132,6000000.0
2007-10-22 06:02:00,2.56945,2.57173,2.5684,2.56896,8000000.0
2007-10-22 06:03:00,2.57156,2.57156,2.56779,2.57069,7000000.0
2007-10-22 06:04:00,2.56979,2.57018,2.56607,2.56731,6750000.0
2007-10-22 06:05:00,2.57167,2.57167,2.56887,2.56924,9500000.0
2007-10-22 06:06:00,2.56812,2.57129,2.56812,2.57058,7250000.0
2007-10-22 06:07:00,2.56941,2.56986,2.56606,2.56856,5750000.0
2007-10-22 06:08:00,2.5681,2.57092,2.56566,2.57004,8000000.0
2007-10-22 06:09:00,2.56963,2.57111,2.56786,2.56786,7500000.0
2007-10-22 06:10:00,2.57042,2.57042,2.56599,2.56695,6630000.0
2007-10-22 06:11:00,2.56842,2.56854,2.56466,2.56602,11000000.0
2007-10-22 06:12:00,2.56974,2.57077,2.56821,2.57077,7750000.0
2007-10-22 06:13:00,2.57105,2.57105,2.56662,2.56737,10380000.0
2007-10-22 06:14:00,2.56757,2.56981,2.56757,2.56903,8500000.0
2007-10-22 06:15:00,2.56675,2.56968,2.56675,2.56968,5500000.0
2007-10-22 06:16:00,2.56891,2.57032,2.56734,2.56993,6500000.0
2007-10-22 06:17:00,2.56902,2.57271,2.56902,2.57271,6500000.0
2007-10-22 06:18:00,2.57153,2.57153,2.56742,2.57028,10500000.0
2007-10-22 06:20:00,2.57142,2.57142,2.56733,2.56903,5500000.0
2007-10-22 06:21:00,2.56913,2.57319,2.56913,2.56962,7750000.0
2007-10-22 06:22:00,2.57073,2.57073,2.56784,2.5687,10380000.0
2007-10-22 06:23:00,2.57097,2.57103,2.56995,2.57081,6250000.0
2007-10-22 06:24:00,2.57128,2.57128,2.5654,2.5654,7630000.0
2007-10-22 06:25:00,2.56819,2.57148,2.56819,2.56971,11250000.0
2007-10-22 06:26:00,2.5718,2.5718,2.5687,2.56968,5750000.0
2007-10-22 06:27:00,2.56858,2.57065,2.56847,2.57065,8000000.0
2007-10-22 06:28:00,2.56754,2.57212,2.56747,2.56767,12750000.0
2007-10-22 06:29:00,2.5695,2.5708,2.56564,2.57058,10500000.0
2007-10-22 06:30:00,2.57076,2.57076,2.56533,2.56753,6880000.0
2007-10-22 06:31:00,2.56947,2.57021,2.56654,2.56737,6000000.0
2007-10-22 06:32:00,2.56998,2.57096,2.56718,2.56814,8380000.0
2007-10-22 06:33:00,2.56959,2.57078,2.56631,2.56654,7880000.0
2007-10-22 06:34:00,2.56918,2.56963,2.56453,2.56565,6250000.0
2007-10-22 06:35:00,2.56918,2.57155,2.56904,2.57035,10750000.0
2007-10-22 06:36:00,2.56961,2.57005,2.56661,2.56661,5750000.0
2007-10-22 06:37:00,2.56877,2.5714,2.56574,2.5707,8500000.0
2007-10-22 06:38:00,2.5681,2.56972,2.56731,2.56835,8250000.0
2007-10-22 06:39:00,2.56925,2.57092,2.56618,2.57092,11500000.0
2007-10-22 06:40:00,2.56873,2.57105,2.56873,2.57105,5500000.0
2007-10-22 06:41:00,2.57127,2.57127,2.56763,2.5699,6000000.0
2007-10-22 06:42:00,2.56915,2.57086,2.5652,2.56915,9380000.0
2007-10-22 06:43:00,2.56707,2.56968,2.566,2.56882,5880000.0
2007-10-22 06:44:00,2.56592,2.56971,2.56431,2.56931,9000000.0
2007-10-22 06:45:00,2.56574,2.5702,2.56574,2.56922,5250000.0
2007-10-22 06:46:00,2.56821,2.57036,2.56648,2.56648,8500000.0
2007-10-22 06:47:00,2.56666,2.56991,2.56666,2.56985,5250000.0
2007-10-22 06:48:00,2.56914,2.57049,2.56637,2.56921,8880000.0
2007-10-22 06:49:00,2.5685,2.57045,2.56584,2.57029,8500000.0
2007-10-22 06:50:00,2.56861,2.5717,2.56702,2.56796,8500000.0
2007-10-22 06:51:00,2.56905,2.57044,2.56751,2.56957,13390000.0
2007-10-22 06:52:00,2.57026,2.57123,2.56787,2.56832,8000000.0
2007-10-22 06:53:00,2.56636,2.5703,2.56621,2.56873,7000000.0
2007-10-22 06:54:00,2.56749,2.56918,2.56703,2.56918,6750000.0
2007-10-22 06:55:00,2.56788,2.5699,2.56774,2.56859,8630000.0
2007-10-22 06:56:00,2.56839,2.5707,2.56836,2.56836,9630000.0
2007-10-22 06:57:00,2.5682,2.5716,2.56797,2.56797,12500000.0
2007-10-22 06:58:00,2.56792,2.57021,2.56792,2.5685,6000000.0
2007-10-22 06:59:00,2.56826,2.56983,2.56609,2.56845,9750000.0
2007-10-22 07:00:00,2.56709,2.5706,2.56569,2.56948,9750000.0
2007-10-22 07:01:00,2.56847,2.56966,2.56632,2.56755,6750000.0
2007-10-22 07:02:00,2.56977,2.57028,2.56446,2.56876,7250000.0
2007-10-22 07:03:00,2.56954,2.57023,2.56429,2.56825,6250000.0
2007-10-22 07:04:00,2.56916,2.56997,2.56507,2.56922,9380000.0
2007-10-22 07:05:00,2.56777,2.57119,2.5656,2.5656,7250000.0
2007-10-22 07:06:00,2.57035,2.57035,2.56585,2.56993,9000000.0
2007-10-22 07:07:00,2.56932,2.56932,2.56362,2.56862,6500000.0
2007-10-22 07:08:00,2.56959,2.56959,2.56749,2.56749,7500000.0
2007-10-22 07:09:00,2.56995,2.56995,2.56622,2.56788,15260000.0
2007-10-22 07:10:00,2.5698,2.5698,2.56518,2.56731,7500000.0
2007-10-22 07:11:00,2.57143,2.57207,2.56793,2.5714,7000000.0
2007-10-22 07:12:00,2.57109,2.57183,2.56968,2.57103,5750000.0
2007-10-22 07:13:00,2.57059,2.57059,2.56333,2.56333,5750000.0
2007-10-22 07:14:00,2.56823,2.57024,2.56798,2.56869,7250000.0
2007-10-22 07:15:00,2.5688,2.57084,2.56373,2.56672,10750000.0
2007-10-22 07:16:00,2.56966,2.56966,2.56528,2.56528,5750000.0
2007-10-22 07:17:00,2.56624,2.57016,2.56607,2.56641,8500000.0
2007-10-22 07:18:00,2.56974,2.56974,2.56522,2.5693,6750000.0
2007-10-22 07:19:00,2.5703,2.57139,2.56575,2.56667,13250000.0
2007-10-22 07:20:00,2.56701,2.57143,2.56627,2.56627,5750000.0
2007-10-22 07:21:00,2.57127,2.57202,2.56677,2.57111,11260000.0
2007-10-22 07:22:00,2.56742,2.57158,2.56679,2.57158,6630000.0
2007-10-22 07:23:00,2.5721,2.57234,2.56951,2.57038,8500000.0
2007-10-22 07:24:00,2.57158,2.57158,2.56829,2.57121,5630000.0
2007-10-22 07:25:00,2.56852,2.57133,2.56621,2.56621,8000000.0
2007-10-22 07:26:00,2.56847,2.57206,2.56523,2.56721,10750000.0
2007-10-22 07:27:00,2.56843,2.57158,2.56753,2.56785,7000000.0
2007-10-22 07:28:00,2.56854,2.57221,2.56781,2.56816,7250000.0
2007-10-22 07:29:00,2.5703,2.5707,2.5651,2.56766,10630000.0
2007-10-22 07:30:00,2.56444,2.57054,2.56444,2.56877,10250000.0
2007-10-22 07:31:00,2.56826,2.57131,2.56612,2.57131,5750000.0
2007-10-22 07:32:00,2.56471,2.57092,2.56471,2.57085,7130000.0
2007-10-22 07:33:00,2.56648,2.57083,2.56337,2.56716,10500000.0
2007-10-22 07:34:00,2.56662,2.57033,2.56662,2.56762,14630000.0
2007-10-22 07:35:00,2.56451,2.57017,2.56451,2.57017,11500000.0
2007-10-22 07:36:00,2.56647,2.57048,2.56535,2.57048,7250000.0
2007-10-22 07:37:00,2.56939,2.5699,2.56804,2.56804,8500000.0
2007-10-22 07:38:00,2.56864,2.57005,2.56626,2.57005,8750000.0
2007-10-22 07:39:00,2.56676,2.56956,2.56484,2.56828,6750000.0
2007-10-22 07:40:00,2.57012,2.57058,2.56623,2.56623,6000000.0
2007-10-22 07:41:00,2.57069,2.57069,2.56584,2.56983,6750000.0
2007-10-22 07:42:00,2.57052,2.57052,2.56434,2.5698,7250000.0
2007-10-22 07:43:00,2.5692,2.57066,2.56602,2.56763,8380000.0
2007-10-22 07:44:00,2.56514,2.56986,2.56514,2.56986,7750000.0
2007-10-22 07:45:00,2.57033,2.57033,2.56466,2.56466,9380000.0
2007-10-22 07:46:00,2.57048,2.57048,2.56727,2.56775,6750000.0
2007-10-22 07:47:00,2.56575,2.56977,2.56575,2.56977,6250000.0
2007-10-22 07:48:00,2.56792,2.56875,2.56526,2.56563,5750000.0
2007-10-22 07:49:00,2.5653,2.56836,2.56465,2.56655,5250000.0
2007-10-22 07:50:00,2.56866,2.56884,2.56389,2.5678,11630000.0
2007-10-22 07:51:00,2.56802,2.5699,2.56307,2.56307,8500000.0
2007-10-22 07:52:00,2.56657,2.56902,2.56492,2.56883,11630000.0
2007-10-22 07:53:00,2.56898,2.5702,2.56408,2.56769,8250000.0
2007-10-22 07:54:00,2.56929,2.56979,2.5652,2.56676,9750000.0
2007-10-22 07:55:00,2.56933,2.57061,2.56816,2.5692,8000000.0
2007-10-22 07:56:00,2.5668,2.56997,2.56534,2.56997,7130000.0
2007-10-22 07:57:00,2.56959,2.57009,2.56757,2.56794,9500000.0
2007-10-22 07:58:00,2.5641,2.57191,2.5641,2.56796,9880000.0
2007-10-22 07:59:00,2.57023,2.57216,2.56989,2.57216,8750000.0
2007-10-22 08:00:00,2.57172,2.57178,2.56661,2.56771,7500000.0
2007-10-22 08:01:00,2.57091,2.57216,2.56883,2.57007,8000000.0
2007-10-22 08:02:00,2.56762,2.57188,2.56546,2.56986,14500000.0
2007-10-22 08:03:00,2.56959,2.57104,2.56473,2.57104,8750000.0
2007-10-22 08:04:00,2.57239,2.57239,2.56883,2.56883,10500000.0
2007-10-22 08:05:00,2.56819,2.57242,2.56811,2.5685,6750000.0
2007-10-22 08:06:00,2.57002,2.57084,2.56773,2.56918,6500000.0
2007-10-22 08:07:00,2.57224,2.57224,2.5674,2.57036,7250000.0
2007-10-22 08:08:00,2.57292,2.57299,2.56602,2.57015,7380000.0
2007-10-22 08:09:00,2.57135,2.57342,2.56839,2.56953,13750000.0
2007-10-22 08:10:00,2.57039,2.57209,2.56834,2.56834,6630000.0
2007-10-22 08:11:00,2.57036,2.57133,2.56646,2.57125,7750000.0
2007-10-22 08:12:00,2.56989,2.56989,2.56334,2.56768,7750000.0
2007-10-22 08:13:00,2.56956,2.57098,2.56698,2.56749,6500000.0
2007-10-22 08:14:00,2.56967,2.57077,2.5642,2.56778,9750000.0
2007-10-22 08:15:00,2.56895,2.56948,2.56415,2.56587,8880000.0
2007-10-22 08:16:00,2.56947,2.5702,2.56491,2.56491,6750000.0
2007-10-22 08:17:00,2.56719,2.56914,2.56655,2.56891,9250000.0
2007-10-22 08:18:00,2.56601,2.56736,2.5627,2.56385,8130000.0
2007-10-22 08:19:00,2.56505,2.56569,2.56373,2.56569,8750000.0
2007-10-22 08:20:00,2.56232,2.56604,2.56069,2.56364,6500000.0
2007-10-22 08:21:00,2.565,2.56706,2.56336,2.56706,9630000.0
2007-10-22 08:22:00,2.56542,2.56667,2.56262,2.56646,11250000.0
2007-10-22 08:23:00,2.567,2.567,2.5635,2.56444,5500000.0
2007-10-22 08:24:00,2.56533,2.56729,2.56324,2.56569,8010000.0
2007-10-22 08:25:00,2.56832,2.56978,2.56546,2.56947,13000000.0
2007-10-22 08:26:00,2.56588,2.56975,2.56419,2.56975,10500000.0
2007-10-22 08:27:00,2.56829,2.56851,2.56639,2.56695,10500000.0
2007-10-22 08:28:00,2.56996,2.56996,2.56463,2.568,8750000.0
2007-10-22 08:29:00,2.56677,2.56973,2.56532,2.56532,5880000.0
2007-10-22 08:30:00,2.56981,2.57215,2.56624,2.57215,14630000.0
2007-10-22 08:31:00,2.56875,2.57121,2.56454,2.56883,8000000.0
2007-10-22 08:32:00,2.57165,2.57165,2.56627,2.56627,8380000.0
2007-10-22 08:33:00,2.56999,2.57114,2.56784,2.56784,6000000.0
2007-10-22 08:34:00,2.57175,2.57176,2.56225,2.56758,11500000.0
2007-10-22 08:35:00,2.56994,2.57129,2.56621,2.57102,5250000.0
2007-10-22 08:36:00,2.56838,2.57117,2.56838,2.57037,10880000.0
2007-10-22 08:37:00,2.57192,2.57192,2.5672,2.57134,7750000.0
2007-10-22 08:38:00,2.5696,2.57072,2.56475,2.56475,7000000.0
2007-10-22 08:39:00,2.56771,2.57208,2.56771,2.57208,7750000.0
2007-10-22 08:40:00,2.56661,2.57348,2.56661,2.57241,9380000.0
2007-10-22 08:41:00,2.56725,2.57159,2.56649,2.57093,14130000.0
2007-10-22 08:42:00,2.5721,2.5721,2.56931,2.57033,8500000.0
2007-10-22 08:43:00,2.56939,2.57281,2.56828,2.57252,14000000.0
2007-10-22 08:44:00,2.56832,2.57274,2.5663,2.57219,9750000.0
2007-10-22 08:45:00,2.57066,2.57226,2.56882,2.56882,7750000.0
2007-10-22 08:46:00,2.57064,2.57156,2.56781,2.57101,8130000.0
2007-10-22 08:47:00,2.57015,2.57067,2.56796,2.57043,9630000.0
2007-10-22 08:48:00,2.56884,2.57191,2.56884,2.57107,12750000.0
2007-10-22 08:49:00,2.56927,2.57023,2.5662,2.5699,5880000.0
2007-10-22 08:50:00,2.56647,2.57,2.56602,2.57,6500000.0
2007-10-22 08:51:00,2.56791,2.56983,2.56637,2.56784,8750000.0
2007-10-22 08:52:00,2.56606,2.57018,2.56425,2.5686,8500000.0
2007-10-22 08:53:00,2.56849,2.57092,2.56549,2.56549,10250000.0
2007-10-22 08:54:00,2.57028,2.57028,2.56633,2.56958,9750000.0
2007-10-22 08:55:00,2.56742,2.56961,2.56542,2.56889,6000000.0
2007-10-22 08:56:00,2.56847,2.5689,2.56459,2.56739,7000000.0
2007-10-22 08:57:00,2.56356,2.56963,2.56356,2.56907,12250000.0
2007-10-22 08:58:00,2.56684,2.56991,2.56567,2.56961,6250000.0
2007-10-22 08:59:00,2.56989,2.56989,2.5635,2.56909,13500000.0
2007-10-22 09:00:00,2.56847,2.57042,2.56681,2.56823,5500000.0
2007-10-22 09:01:00,2.56975,2.57069,2.5641,2.56862,11250000.0
2007-10-22 09:02:00,2.56901,2.57052,2.56352,2.56906,7500000.0
2007-10-22 09:03:00,2.56592,2.56868,2.56487,2.56859,10500000.0
2007-10-22 09:04:00,2.56861,2.56921,2.56159,2.56441,6500000.0
2007-10-22 09:05:00,2.56818,2.56859,2.56566,2.567,12130000.0
2007-10-22 09:06:00,2.56719,2.56835,2.56432,2.56835,11380000.0
2007-10-22 09:07:00,2.56868,2.56881,2.56309,2.56881,5130000.0
2007-10-22 09:08:00,2.56451,2.56824,2.56427,2.56788,8500000.0
2007-10-22 09:09:00,2.56606,2.56868,2.56418,2.56836,6510000.0
2007-10-22 09:10:00,2.56884,2.56884,2.56385,2.56665,6250000.0
2007-10-22 09:11:00,2.56339,2.56793,2.56339,2.56743,7250000.0
2007-10-22 09:12:00,2.56841,2.56841,2.56154,2.56703,9130000.0
2007-10-22 09:13:00,2.56697,2.5688,2.56146,2.56424,8880000.0
2007-10-22 09:14:00,2.56656,2.56656,2.56101,2.56585,7000000.0
2007-10-22 09:15:00,2.56531,2.56531,2.56118,2.56222,14630000.0
2007-10-22 09:16:00,2.56375,2.56568,2.56011,2.56187,13130000.0
2007-10-22 09:17:00,2.56465,2.56508,2.56092,2.56437,9630000.0
2007-10-22 09:18:00,2.56222,2.56447,2.56057,2.56401,7000000.0
2007-10-22 09:19:00,2.56247,2.56393,2.55778,2.56393,7630000.0
2007-10-22 09:20:00,2.56457,2.56522,2.56007,2.56446,9000000.0
2007-10-22 09:21:00,2.56428,2.5659,2.55838,2.56572,11250000.0
2007-10-22 09:22:00,2.56464,2.56601,2.55961,2.56601,9500000.0
2007-10-22 09:23:00,2.56512,2.56611,2.56207,2.56611,8500000.0
2007-10-22 09:24:00,2.56536,2.56677,2.56127,2.56677,6250000.0
2007-10-22 09:25:00,2.56646,2.56646,2.56134,2.56532,11250000.0
2007-10-22 09:26:00,2.56672,2.56702,2.56428,2.56676,6500000.0
2007-10-22 09:27:00,2.5658,2.56674,2.55982,2.56619,13010000.0
2007-10-22 09:28:00,2.56452,2.56791,2.56452,2.56791,7500000.0
2007-10-22 09:29:00,2.5653,2.56974,2.56214,2.56974,12630000.0
2007-10-22 09:30:00,2.56898,2.56988,2.56773,2.56773,5750000.0
2007-10-22 09:31:00,2.56984,2.57139,2.56626,2.57139,7000000.0
2007-10-22 09:32:00,2.57028,2.57287,2.5655,2.57166,6500000.0
2007-10-22 09:33:00,2.56994,2.57261,2.56549,2.57007,5750000.0
2007-10-22 09:34:00,2.57273,2.57273,2.56975,2.56975,6500000.0
2007-10-22 09:35:00,2.56968,2.5725,2.56607,2.57237,11380000.0
2007-10-22 09:36:00,2.57062,2.57238,2.56836,2.57166,7000000.0
2007-10-22 09:37:00,2.56995,2.57091,2.56518,2.56786,8250000.0
2007-10-22 09:38:00,2.57004,2.5712,2.56537,2.56945,6130000.0
2007-10-22 09:39:00,2.56958,2.57112,2.56799,2.56836,9010000.0
2007-10-22 09:40:00,2.56723,2.57044,2.56582,2.56582,5750000.0
2007-10-22 09:41:00,2.56965,2.57038,2.56409,2.56742,13750000.0
2007-10-22 09:42:00,2.56918,2.57079,2.56459,2.57079,17750000.0
2007-10-22 09:43:00,2.56776,2.57126,2.56776,2.57069,9500000.0
2007-10-22 09:44:00,2.57054,2.57092,2.56722,2.56872,8500000.0
2007-10-22 09:45:00,2.57074,2.57147,2.56678,2.57137,10500000.0
2007-10-22 09:46:00,2.57148,2.57148,2.56805,2.57035,5500000.0
2007-10-22 09:47:00,2.56961,2.57118,2.56645,2.5684,5130000.0
2007-10-22 09:48:00,2.57174,2.57181,2.56814,2.57052,9250000.0
2007-10-22 09:49:00,2.5692,2.57166,2.56661,2.56661,9000000.0
2007-10-22 09:50:00,2.56837,2.57086,2.5668,2.57066,9000000.0
2007-10-22 09:51:00,2.5697,2.5716,2.56717,2.5716,6250000.0
2007-10-22 09:52:00,2.5702,2.57072,2.56653,2.57001,12880000.0
2007-10-22 09:53:00,2.57189,2.57189,2.56789,2.57004,8000000.0
2007-10-22 09:54:00,2.57069,2.57119,2.56702,2.56806,10510000.0
2007-10-22 09:55:00,2.57074,2.57074,2.5671,2.57053,5750000.0
2007-10-22 09:56:00,2.5694,2.57095,2.56502,2.57095,7380000.0
2007-10-22 09:57:00,2.57056,2.57137,2.56675,2.56954,14380000.0
2007-10-22 09:58:00,2.5684,2.57152,2.56703,2.57152,10500000.0
2007-10-22 09:59:00,2.57079,2.57264,2.56608,2.57178,13500000.0
2007-10-22 10:00:00,2.57183,2.57225,2.56729,2.56864,5250000.0
2007-10-22 10:01:00,2.56997,2.57138,2.56704,2.56998,6750000.0
2007-10-22 10:02:00,2.56834,2.57204,2.56385,2.56761,7500000.0
2007-10-22 10:03:00,2.57169,2.57259,2.56772,2.57133,10380000.0
2007-10-22 10:04:00,2.57053,2.57083,2.5679,2.56871,5500000.0
2007-10-22 10:05:00,2.57121,2.57121,2.56858,2.56921,9250000.0
2007-10-22 10:06:00,2.5711,2.5712,2.56586,2.57055,11250000.0
2007-10-22 10:07:00,2.56966,2.57106,2.56796,2.57049,5250000.0
2007-10-22 10:08:00,2.56907,2.57201,2.56584,2.57201,8880000.0
2007-10-22 10:09:00,2.56998,2.57103,2.56628,2.56978,7500000.0
2007-10-22 10:10:00,2.57018,2.57076,2.56546,2.56687,12500000.0
2007-10-22 10:11:00,2.56557,2.5711,2.56557,2.57039,6380000.0
2007-10-22 10:12:00,2.56779,2.57124,2.56755,2.57097,8750000.0
2007-10-22 10:13:00,2.56778,2.57187,2.56657,2.57187,10750000.0
2007-10-22 10:14:00,2.57044,2.57166,2.56807,2.57148,9130000.0
2007-10-22 10:15:00,2.57159,2.57177,2.56816,2.56964,8500000.0
2007-10-22 10:16:00,2.57115,2.5718,2.56799,2.5718,9000000.0
2007-10-22 10:17:00,2.56853,2.57097,2.56853,2.57036,8500000.0
2007-10-22 10:18:00,2.57041,2.57123,2.56814,2.57123,12750000.0
2007-10-22 10:19:00,2.56895,2.57047,2.56767,2.57047,7760000.0
2007-10-22 10:20:00,2.56812,2.57127,2.56775,2.57066,7010000.0
2007-10-22 10:21:00,2.56979,2.56979,2.56411,2.56445,9000000.0
2007-10-22 10:22:00,2.56781,2.56995,2.56438,2.56995,9000000.0
2007-10-22 10:23:00,2.56837,2.56952,2.56591,2.56952,9000000.0
2007-10-22 10:24:00,2.57022,2.57119,2.56606,2.56606,5630000.0
2007-10-22 10:25:00,2.56612,2.57156,2.56612,2.57156,11510000.0
2007-10-22 10:26:00,2.56924,2.57071,2.56634,2.56933,8500000.0
2007-10-22 10:27:00,2.56681,2.57169,2.56681,2.56992,9880000.0
2007-10-22 10:28:00,2.56721,2.56965,2.56581,2.56753,7380000.0
2007-10-22 10:29:00,2.56876,2.57066,2.56808,2.57066,9880000.0
2007-10-22 10:30:00,2.57098,2.57098,2.56791,2.56987,6000000.0
2007-10-22 10:31:00,2.5709,2.5709,2.56799,2.56926,7250000.0
2007-10-22 10:32:00,2.56991,2.56991,2.56372,2.56878,10510000.0
2007-10-22 10:33:00,2.56842,2.57081,2.56624,2.56937,6750000.0
2007-10-22 10:34:00,2.56991,2.57079,2.56687,2.56687,14250000.0
2007-10-22 10:35:00,2.57132,2.57132,2.56464,2.56464,7500000.0
2007-10-22 10:36:00,2.57144,2.57152,2.56681,2.56978,10750000.0
2007-10-22 10:37:00,2.56869,2.57022,2.56433,2.57022,9260000.0
2007-10-22 10:38:00,2.56994,2.57174,2.56746,2.57159,8880000.0
2007-10-22 10:39:00,2.57176,2.57226,2.56825,2.57148,9010000.0
2007-10-22 10:40:00,2.56918,2.57201,2.56719,2.57024,9000000.0
2007-10-22 10:41:00,2.57157,2.57251,2.56893,2.57251,9880000.0
2007-10-22 10:42:00,2.57121,2.57191,2.56956,2.57181,9250000.0
2007-10-22 10:43:00,2.5713,2.57212,2.56969,2.57212,8880000.0
2007-10-22 10:44:00,2.5709,2.57125,2.56922,2.56978,11250000.0
2007-10-22 10:45:00,2.56803,2.57161,2.56607,2.57161,7130000.0
2007-10-22 10:46:00,2.57275,2.57275,2.56833,2.57189,7000000.0
2007-10-22 10:47:00,2.57079,2.57159,2.56936,2.56995,6000000.0
2007-10-22 10:48:00,2.57037,2.57226,2.56891,2.57215,6000000.0
2007-10-22 10:49:00,2.57094,2.57204,2.56657,2.56657,9250000.0
2007-10-22 10:50:00,2.57115,2.57235,2.5698,2.57235,6500000.0
2007-10-22 10:51:00,2.56836,2.57345,2.56836,2.57019,8760000.0
2007-10-22 10:52:00,2.57313,2.57368,2.57,2.57044,13630000.0
2007-10-22 10:53:00,2.5721,2.57258,2.56839,2.57186,10500000.0
2007-10-22 10:54:00,2.57134,2.57299,2.56684,2.57,6380000.0
2007-10-22 10:55:00,2.57241,2.57241,2.56804,2.57126,6250000.0
2007-10-22 10:56:00,2.57145,2.57145,2.56773,2.56912,10000000.0
2007-10-22 10:57:00,2.56705,2.57289,2.56705,2.57289,6250000.0
2007-10-22 10:58:00,2.57175,2.57175,2.56675,2.56909,7500000.0
2007-10-22 10:59:00,2.57025,2.57064,2.56497,2.56972,8500000.0
2007-10-22 11:00:00,2.57002,2.57175,2.56778,2.57059,9250000.0
2007-10-22 11:01:00,2.56721,2.57098,2.56579,2.56643,10000000.0
2007-10-22 11:02:00,2.57068,2.57119,2.56904,2.56904,8500000.0
2007-10-22 11:03:00,2.57166,2.57166,2.56814,2.56814,9750000.0
2007-10-22 11:04:00,2.56732,2.57066,2.56717,2.56905,9000000.0
2007-10-22 11:05:00,2.5659,2.56879,2.56366,2.56879,9000000.0
2007-10-22 11:06:00,2.5682,2.57084,2.5667,2.56994,6500000.0
2007-10-22 11:07:00,2.56868,2.56964,2.56552,2.56552,6130000.0
2007-10-22 11:08:00,2.56944,2.56944,2.56545,2.56839,6000000.0
2007-10-22 11:09:00,2.56966,2.56966,2.56411,2.56705,7000000.0
2007-10-22 11:10:00,2.57135,2.57135,2.56549,2.56994,7250000.0
2007-10-22 11:11:00,2.56739,2.5705,2.5662,2.5705,10250000.0
2007-10-22 11:12:00,2.56868,2.56967,2.56657,2.56822,5750000.0
2007-10-22 11:13:00,2.56488,2.57048,2.56488,2.5681,9250000.0
2007-10-22 11:14:00,2.57036,2.57036,2.5658,2.56976,9750000.0
2007-10-22 11:15:00,2.56569,2.56949,2.56569,2.56821,7000000.0
2007-10-22 11:16:00,2.57097,2.57097,2.5657,2.5657,5500000.0
2007-10-22 11:17:00,2.56985,2.57118,2.56676,2.57013,10250000.0
2007-10-22 11:18:00,2.57024,2.57099,2.56422,2.56791,7890000.0
2007-10-22 11:19:00,2.57037,2.57045,2.56607,2.57001,6630000.0
2007-10-22 11:20:00,2.5675,2.57007,2.5672,2.56978,8130000.0
2007-10-22 11:21:00,2.56736,2.56898,2.56457,2.56819,8130000.0
2007-10-22 11:22:00,2.56646,2.56869,2.56517,2.56517,6630000.0
2007-10-22 11:23:00,2.56768,2.5698,2.565,2.5686,13880000.0
2007-10-22 11:24:00,2.56969,2.56994,2.5669,2.56887,6500000.0
2007-10-22 11:25:00,2.56836,2.56901,2.56283,2.56901,14250000.0
2007-10-22 11:26:00,2.56909,2.56986,2.56544,2.56986,10750000.0
2007-10-22 11:27:00,2.5672,2.56936,2.5672,2.56852,7500000.0
2007-10-22 11:28:00,2.56935,2.56935,2.56566,2.5665,7760000.0
2007-10-22 11:29:00,2.56951,2.56951,2.56321,2.56839,5250000.0
2007-10-22 11:30:00,2.56814,2.56864,2.5649,2.56792,8500000.0
2007-10-22 11:31:00,2.5695,2.5695,2.56447,2.56835,8500000.0
2007-10-22 11:32:00,2.56836,2.56902,2.56481,2.569,10000000.0
2007-10-22 11:33:00,2.56994,2.56994,2.56645,2.56834,11380000.0
2007-10-22 11:34:00,2.5692,2.56964,2.56694,2.56898,6630000.0
2007-10-22 11:35:00,2.56945,2.57013,2.56529,2.56755,10000000.0
2007-10-22 11:36:00,2.56875,2.57018,2.56754,2.56941,7000000.0
2007-10-22 11:37:00,2.56733,2.57061,2.56542,2.57061,9130000.0
2007-10-22 11:38:00,2.56545,2.57225,2.56545,2.57225,6380000.0
2007-10-22 11:39:00,2.57166,2.57201,2.56753,2.57101,8880000.0
2007-10-22 11:40:00,2.56746,2.57222,2.56746,2.57222,13880000.0
2007-10-22 11:41:00,2.57224,2.57224,2.56777,2.56915,9500000.0
2007-10-22 11:42:00,2.57046,2.57121,2.56782,2.57049,6500000.0
2007-10-22 11:43:00,2.56963,2.57127,2.56746,2.57127,8750000.0
2007-10-22 11:44:00,2.57098,2.57197,2.56921,2.57098,7000000.0
2007-10-22 11:45:00,2.56816,2.57205,2.56816,2.57205,8000000.0
2007-10-22 11:46:00,2.57321,2.57321,2.57058,2.57226,6140000.0
2007-10-22 11:47:00,2.57048,2.5729,2.56685,2.57247,10250000.0
2007-10-22 11:48:00,2.57043,2.57343,2.56805,2.57343,10000000.0
2007-10-22 11:49:00,2.57331,2.57424,2.56947,2.57424,10130000.0
2007-10-22 11:50:00,2.57316,2.57449,2.57192,2.57383,9250000.0
2007-10-22 11:51:00,2.57379,2.57459,2.57116,2.57284,9250000.0
2007-10-22 11:52:00,2.57275,2.57376,2.57104,2.57341,8880000.0
2007-10-22 11:53:00,2.57367,2.57407,2.57189,2.57353,7000000.0
2007-10-22 11:54:00,2.56986,2.57524,2.56946,2.57253,8000000.0
2007-10-22 11:55:00,2.57237,2.57321,2.56979,2.57229,7000000.0
2007-10-22 11:56:00,2.57373,2.57456,2.57062,2.57112,8500000.0
2007-10-22 11:57:00,2.57014,2.57416,2.56942,2.57114,6250000.0
2007-10-22 11:58:00,2.56934,2.57447,2.56934,2.57347,12130000.0
2007-10-22 11:59:00,2.57065,2.57223,2.56737,2.56953,10000000.0
2007-10-22 12:00:00,2.57266,2.57297,2.56778,2.56905,8000000.0
2007-10-22 12:01:00,2.56893,2.57249,2.5688,2.57163,9500000.0
2007-10-22 12:02:00,2.56805,2.57302,2.56805,2.5727,10380000.0
2007-10-22 12:03:00,2.57305,2.57485,2.57029,2.57321,6500000.0
2007-10-22 12:04:00,2.57461,2.57558,2.56899,2.57558,6250000.0
2007-10-22 12:05:00,2.57459,2.57613,2.57039,2.57613,7750000.0
2007-10-22 12:06:00,2.57476,2.57651,2.57279,2.57651,8750000.0
2007-10-22 12:07:00,2.57517,2.57517,2.56885,2.57205,11750000.0
2007-10-22 12:08:00,2.57499,2.57499,2.56974,2.57356,7000000.0
2007-10-22 12:09:00,2.57409,2.57536,2.57027,2.57357,11640000.0
2007-10-22 12:10:00,2.57408,2.57609,2.57047,2.57526,9880000.0
2007-10-22 12:11:00,2.57483,2.57483,2.57065,2.57203,8750000.0
2007-10-22 12:12:00,2.57078,2.57274,2.56983,2.5713,10250000.0
2007-10-22 12:13:00,2.57141,2.57269,2.56744,2.57174,12500000.0
2007-10-22 12:14:00,2.57222,2.57222,2.56895,2.57166,12500000.0
2007-10-22 12:15:00,2.56714,2.57125,2.56714,2.57042,8750000.0
2007-10-22 12:16:00,2.56909,2.57028,2.56586,2.56734,5250000.0
2007-10-22 12:17:00,2.57202,2.57202,2.56971,2.57144,5500000.0
2007-10-22 12:18:00,2.56832,2.57215,2.56832,2.56904,6380000.0
2007-10-22 12:19:00,2.57172,2.57197,2.56604,2.57048,8000000.0
2007-10-22 12:20:00,2.56925,2.57346,2.56866,2.57312,8260000.0
2007-10-22 12:21:00,2.57,2.57268,2.56665,2.57029,11130000.0
2007-10-22 12:22:00,2.57347,2.57347,2.57,2.57283,5880000.0
2007-10-22 12:23:00,2.57334,2.57334,2.56806,2.57108,9000000.0
2007-10-22 12:24:00,2.56628,2.57239,2.56628,2.56895,10000000.0
2007-10-22 12:25:00,2.57434,2.57434,2.57044,2.5711,5500000.0
2007-10-22 12:26:00,2.57156,2.57276,2.56946,2.5698,11000000.0
2007-10-22 12:27:00,2.57302,2.57415,2.56927,2.57242,9250000.0
2007-10-22 12:28:00,2.56806,2.57302,2.56806,2.57286,7500000.0
2007-10-22 12:29:00,2.57223,2.57282,2.57027,2.57057,6500000.0
2007-10-22 12:30:00,2.57241,2.5734,2.56931,2.5704,9000000.0
2007-10-22 12:31:00,2.57267,2.57482,2.57202,2.57448,5500000.0
2007-10-22 12:32:00,2.57421,2.57574,2.57146,2.57528,6380000.0
2007-10-22 12:33:00,2.57229,2.57643,2.57143,2.57511,12250000.0
2007-10-22 12:34:00,2.57542,2.57876,2.57456,2.57818,8380000.0
2007-10-22 12:35:00,2.58066,2.58234,2.57621,2.57938,10500000.0
2007-10-22 12:36:00,2.58064,2.58064,2.57737,2.57967,5500000.0
2007-10-22 12:37:00,2.57746,2.58077,2.57521,2.57977,12250000.0
2007-10-22 12:38:00,2.57967,2.58037,2.57425,2.57995,9500000.0
2007-10-22 12:39:00,2.57837,2.57925,2.57649,2.57925,6000000.0
2007-10-22 12:40:00,2.5752,2.57928,2.5752,2.5792,8750000.0
2007-10-22 12:41:00,2.57777,2.58007,2.57657,2.57893,5750000.0
2007-10-22 12:42:00,2.57956,2.58083,2.57386,2.58083,11630000.0
2007-10-22 12:43:00,2.57831,2.58129,2.57735,2.57735,7000000.0
2007-10-22 12:44:00,2.57872,2.58161,2.57783,2.57982,10000000.0
2007-10-22 12:45:00,2.57629,2.58119,2.57629,2.58119,5250000.0
2007-10-22 12:46:00,2.57792,2.58087,2.57596,2.57782,9880000.0
2007-10-22 12:47:00,2.58107,2.58107,2.57612,2.57786,10500000.0
2007-10-22 12:48:00,2.58023,2.58113,2.57634,2.57975,10000000.0
2007-10-22 12:49:00,2.58139,2.58162,2.57796,2.58127,9750000.0
2007-10-22 12:50:00,2.58094,2.58192,2.57829,2.58192,9000000.0
2007-10-22 12:51:00,2.58199,2.58199,2.57701,2.58088,9000000.0
2007-10-22 12:52:00,2.58044,2.582,2.57627,2.58199,7500000.0
2007-10-22 12:53:00,2.58169,2.58369,2.57955,2.58369,6500000.0
2007-10-22 12:54:00,2.5798,2.58557,2.5798,2.58518,7880000.0
2007-10-22 12:55:00,2.58185,2.5877,2.58185,2.58638,12250000.0
2007-10-22 12:56:00,2.5841,2.58669,2.5814,2.58262,9750000.0
2007-10-22 12:57:00,2.58449,2.5869,2.58042,2.58127,9130000.0
2007-10-22 12:58:00,2.58656,2.58866,2.58034,2.58308,13010000.0
2007-10-22 12:59:00,2.58771,2.59023,2.58606,2.588,10130000.0
2007-10-22 13:00:00,2.58946,2.58967,2.58611,2.58923,11630000.0
2007-10-22 13:01:00,2.58714,2.58986,2.58714,2.58769,12250000.0
2007-10-22 13:02:00,2.58947,2.5895,2.58575,2.58853,7500000.0
2007-10-22 13:03:00,2.59061,2.59118,2.58066,2.58845,9750000.0
2007-10-22 13:04:00,2.59061,2.59101,2.58538,2.58538,10880000.0
2007-10-22 13:05:00,2.59026,2.59056,2.58338,2.59002,15250000.0
2007-10-22 13:06:00,2.58577,2.5896,2.58577,2.58934,8250000.0
2007-10-22 13:07:00,2.59056,2.59092,2.58611,2.59061,10130000.0
2007-10-22 13:08:00,2.58709,2.59064,2.58709,2.59013,7750000.0
2007-10-22 13:09:00,2.58855,2.59093,2.58686,2.5882,7500000.0
2007-10-22 13:10:00,2.59205,2.59229,2.58798,2.59096,8750000.0
2007-10-22 13:11:00,2.58901,2.59185,2.5887,2.58947,11750000.0
2007-10-22 13:12:00,2.59218,2.59218,2.58765,2.5887,9500000.0
2007-10-22 13:13:00,2.58985,2.59154,2.58591,2.59003,9500000.0
2007-10-22 13:14:00,2.58996,2.59139,2.58716,2.59121,7250000.0
2007-10-22 13:15:00,2.59221,2.59221,2.5837,2.5837,5750000.0
2007-10-22 13:16:00,2.59169,2.5922,2.58672,2.58839,13000000.0
2007-10-22 13:17:00,2.58983,2.59485,2.58983,2.59485,6750000.0
2007-10-22 13:18:00,2.59316,2.59517,2.59235,2.59279,6250000.0
2007-10-22 13:19:00,2.59343,2.59435,2.59187,2.59417,6250000.0
2007-10-22 13:20:00,2.59267,2.59496,2.59267,2.59384,5500000.0
2007-10-22 13:21:00,2.5957,2.59598,2.58975,2.59471,6750000.0
2007-10-22 13:22:00,2.59396,2.59551,2.59166,2.59333,5260000.0
2007-10-22 13:23:00,2.59573,2.596,2.59025,2.59319,14000000.0
2007-10-22 13:24:00,2.59702,2.59774,2.59245,2.59536,10250000.0
2007-10-22 13:25:00,2.59547,2.59669,2.59244,2.59664,7750000.0
2007-10-22 13:26:00,2.59556,2.59556,2.5918,2.59518,7880000.0
2007-10-22 13:27:00,2.59535,2.59761,2.5928,2.59475,12250000.0
2007-10-22 13:28:00,2.59796,2.5988,2.59488,2.597,13750000.0
2007-10-22 13:29:00,2.59384,2.60098,2.59384,2.60098,5750000.0
2007-10-22 13:30:00,2.60104,2.60138,2.59597,2.60081,7750000.0
2007-10-22 13:31:00,2.59895,2.601,2.59676,2.59676,12500000.0
2007-10-22 13:32:00,2.60077,2.60077,2.59696,2.59988,9250000.0
2007-10-22 13:33:00,2.59829,2.59887,2.59264,2.598,7760000.0
2007-10-22 13:34:00,2.59782,2.59821,2.59438,2.59821,9000000.0
2007-10-22 13:35:00,2.59965,2.60079,2.59278,2.60079,8000000.0
2007-10-22 13:36:00,2.59712,2.60105,2.59386,2.60014,8000000.0
2007-10-22 13:37:00,2.59981,2.60008,2.5948,2.5948,11750000.0
2007-10-22 13:38:00,2.59954,2.60004,2.59539,2.59643,7000000.0
2007-10-22 13:39:00,2.59916,2.59952,2.59424,2.59913,7250000.0
2007-10-22 13:40:00,2.5975,2.59947,2.59444,2.59563,5500000.0
2007-10-22 13:41:00,2.6007,2.6007,2.59658,2.5989,9000000.0
2007-10-22 13:42:00,2.5993,2.60068,2.5982,2.60068,5630000.0
2007-10-22 13:43:00,2.60132,2.60348,2.59981,2.60337,6500000.0
2007-10-22 13:44:00,2.60575,2.60575,2.6018,2.60365,7750000.0
2007-10-22 13:45:00,2.60105,2.607,2.60105,2.60407,8750000.0
2007-10-22 13:46:00,2.60751,2.60972,2.60624,2.60972,6000000.0
2007-10-22 13:47:00,2.6055,2.60931,2.6055,2.60854,8750000.0
2007-10-22 13:48:00,2.61007,2.61132,2.60501,2.61132,11380000.0
2007-10-22 13:49:00,2.6107,2.61081,2.60673,2.60973,7500000.0
2007-10-22 13:50:00,2.60808,2.60944,2.60713,2.60944,6750000.0
2007-10-22 13:51:00,2.61042,2.61042,2.60568,2.60948,8260000.0
2007-10-22 13:52:00,2.60819,2.6084,2.60435,2.60744,11130000.0
2007-10-22 13:53:00,2.60797,2.60856,2.60243,2.6073,6000000.0
2007-10-22 13:54:00,2.60696,2.60696,2.60372,2.60485,7750000.0
2007-10-22 13:55:00,2.60552,2.6058,2.60073,2.60073,11130000.0
2007-10-22 13:56:00,2.60284,2.60542,2.60126,2.60126,8500000.0
2007-10-22 13:57:00,2.6035,2.60402,2.60001,2.60001,8380000.0
2007-10-22 13:58:00,2.60051,2.60419,2.59828,2.60129,7250000.0
2007-10-22 13:59:00,2.60398,2.60437,2.60169,2.60169,5250000.0
2007-10-22 14:00:00,2.5985,2.60451,2.5985,2.6031,8000000.0
2007-10-22 14:01:00,2.59936,2.60301,2.59826,2.60007,13380000.0
2007-10-22 14:02:00,2.6034,2.6034,2.5995,2.60113,9000000.0
2007-10-22 14:03:00,2.59704,2.5992,2.59542,2.59615,7250000.0
2007-10-22 14:04:00,2.59985,2.60056,2.59592,2.59904,7750000.0
2007-10-22 14:05:00,2.59455,2.59818,2.59448,2.59594,8500000.0
2007-10-22 14:06:00,2.59338,2.5986,2.59338,2.59808,9250000.0
2007-10-22 14:07:00,2.59893,2.59893,2.59383,2.59793,7250000.0
2007-10-22 14:08:00,2.59654,2.59908,2.59048,2.59609,9380000.0
2007-10-22 14:09:00,2.59629,2.5982,2.59524,2.5969,7750000.0
2007-10-22 14:10:00,2.59933,2.59933,2.59465,2.59465,9130000.0
2007-10-22 14:11:00,2.59776,2.59795,2.59508,2.59795,5630000.0
2007-10-22 14:12:00,2.59879,2.5991,2.59311,2.59809,8250000.0
2007-10-22 14:13:00,2.59376,2.59915,2.59376,2.59838,9250000.0
2007-10-22 14:14:00,2.60005,2.60005,2.59674,2.59823,8130000.0
2007-10-22 14:15:00,2.59905,2.5998,2.59407,2.59931,8130000.0
2007-10-22 14:16:00,2.59942,2.59968,2.59505,2.5993,9000000.0
2007-10-22 14:17:00,2.59958,2.59976,2.59625,2.59976,9500000.0
2007-10-22 14:18:00,2.60011,2.60045,2.59517,2.59925,6250000.0
2007-10-22 14:19:00,2.59901,2.59961,2.59244,2.59825,13500000.0
2007-10-22 14:20:00,2.60023,2.60026,2.59222,2.59965,6500000.0
2007-10-22 14:21:00,2.59666,2.60067,2.59666,2.60067,11380000.0
2007-10-22 14:22:00,2.59649,2.60072,2.59649,2.59774,5750000.0
2007-10-22 14:23:00,2.59953,2.60092,2.59848,2.59996,8130000.0
2007-10-22 14:24:00,2.59728,2.60016,2.59668,2.59936,10250000.0
2007-10-22 14:25:00,2.59836,2.5997,2.59557,2.59843,9250000.0
2007-10-22 14:26:00,2.59877,2.60019,2.59403,2.59889,16750000.0
2007-10-22 14:27:00,2.59923,2.59923,2.59575,2.59743,6250000.0
2007-10-22 14:28:00,2.59744,2.59744,2.59274,2.59582,6500000.0
2007-10-22 14:29:00,2.59643,2.5982,2.59356,2.5978,7010000.0
2007-10-22 14:30:00,2.59453,2.59793,2.59453,2.59679,9500000.0
2007-10-22 14:31:00,2.59362,2.59583,2.59217,2.59217,7750000.0
2007-10-22 14:32:00,2.59366,2.59583,2.59129,2.59518,10630000.0
2007-10-22 14:33:00,2.59451,2.59573,2.59287,2.59371,10000000.0
2007-10-22 14:34:00,2.59563,2.59563,2.58918,2.59456,10750000.0
2007-10-22 14:35:00,2.59129,2.5953,2.59129,2.59352,14250000.0
2007-10-22 14:36:00,2.59467,2.59467,2.59025,2.59315,8750000.0
2007-10-22 14:37:00,2.58936,2.59391,2.58936,2.59383,8510000.0
2007-10-22 14:38:00,2.59355,2.59459,2.58905,2.59292,11130000.0
2007-10-22 14:39:00,2.59375,2.59453,2.589,2.58955,9000000.0
2007-10-22 14:40:00,2.5948,2.5948,2.58801,2.59361,8500000.0
2007-10-22 14:41:00,2.59333,2.5948,2.58957,2.59263,6750000.0
2007-10-22 14:42:00,2.59212,2.59464,2.59154,2.59356,10130000.0
2007-10-22 14:43:00,2.59328,2.59328,2.58833,2.59209,7250000.0
2007-10-22 14:44:00,2.59425,2.59425,2.58999,2.59172,6500000.0
2007-10-22 14:45:00,2.5897,2.59388,2.58892,2.58892,6250000.0
2007-10-22 14:46:00,2.59341,2.59341,2.5893,2.59132,10750000.0
2007-10-22 14:47:00,2.59161,2.59243,2.58817,2.59006,10000000.0
2007-10-22 14:48:00,2.59092,2.59092,2.58587,2.58937,10750000.0
2007-10-22 14:49:00,2.58958,2.59062,2.58635,2.58928,11750000.0
2007-10-22 14:50:00,2.5906,2.5917,2.5846,2.58965,6000000.0
2007-10-22 14:51:00,2.59026,2.59059,2.58826,2.58989,5880000.0
2007-10-22 14:52:00,2.58688,2.58877,2.58116,2.58708,12250000.0
2007-10-22 14:53:00,2.58585,2.58687,2.58082,2.58082,8500000.0
2007-10-22 14:54:00,2.58635,2.58635,2.58175,2.58296,10880000.0
2007-10-22 14:55:00,2.58639,2.58728,2.58348,2.5865,7000000.0
2007-10-22 14:56:00,2.58447,2.58745,2.58148,2.58148,9750000.0
2007-10-22 14:57:00,2.58716,2.58716,2.58257,2.5855,12260000.0
2007-10-22 14:58:00,2.58405,2.58762,2.58394,2.58762,10250000.0
2007-10-22 14:59:00,2.58922,2.58926,2.58392,2.589,7380000.0
2007-10-22 15:00:00,2.58792,2.59067,2.58745,2.58879,10260000.0
2007-10-22 15:01:00,2.58973,2.58973,2.58488,2.5871,5250000.0
2007-10-22 15:02:00,2.58805,2.58886,2.58471,2.58706,13000000.0
2007-10-22 15:03:00,2.58993,2.59044,2.583,2.58674,15880000.0
2007-10-22 15:04:00,2.58761,2.58886,2.58551,2.58645,8130000.0
2007-10-22 15:05:00,2.58605,2.5896,2.58587,2.58814,14250000.0
2007-10-22 15:06:00,2.58927,2.58927,2.58376,2.58703,8880000.0
2007-10-22 15:07:00,2.58841,2.58841,2.58266,2.58747,7750000.0
2007-10-22 15:08:00,2.58938,2.59015,2.58515,2.58642,8380000.0
2007-10-22 15:09:00,2.58826,2.58961,2.58657,2.58961,11250000.0
2007-10-22 15:10:00,2.58893,2.59034,2.58627,2.58972,10380000.0
2007-10-22 15:11:00,2.58791,2.59031,2.5844,2.58952,9250000.0
2007-10-22 15:12:00,2.58913,2.58913,2.58596,2.58855,5250000.0
2007-10-22 15:13:00,2.58742,2.58894,2.58653,2.58765,5250000.0
2007-10-22 15:14:00,2.58823,2.58835,2.58352,2.58798,16250000.0
2007-10-22 15:15:00,2.58732,2.58732,2.58094,2.58634,7500000.0
2007-10-22 15:16:00,2.58691,2.58839,2.58431,2.58431,13130000.0
2007-10-22 15:17:00,2.58794,2.58814,2.58521,2.58653,6250000.0
2007-10-22 15:18:00,2.58789,2.58789,2.58257,2.58755,10500000.0
2007-10-22 15:19:00,2.58708,2.58731,2.58379,2.58379,10250000.0
2007-10-22 15:20:00,2.58401,2.58728,2.58283,2.58728,6750000.0
2007-10-22 15:21:00,2.5826,2.58687,2.5826,2.58687,6380000.0
2007-10-22 15:22:00,2.58762,2.58762,2.58166,2.5867,9500000.0
2007-10-22 15:23:00,2.58492,2.58542,2.58049,2.58423,14000000.0
2007-10-22 15:24:00,2.58275,2.58476,2.57923,2.58429,6380000.0
2007-10-22 15:25:00,2.58304,2.58471,2.58028,2.58471,8630000.0
2007-10-22 15:26:00,2.58333,2.58333,2.57881,2.58316,6000000.0
2007-10-22 15:27:00,2.58091,2.5839,2.57882,2.58353,6250000.0
2007-10-22 15:28:00,2.58341,2.58429,2.58138,2.58406,6500000.0
2007-10-22 15:29:00,2.58142,2.58411,2.57876,2.58411,7380000.0
2007-10-22 15:30:00,2.57908,2.5832,2.57856,2.5809,8880000.0
2007-10-22 15:31:00,2.5823,2.58312,2.5796,2.58141,8750000.0
2007-10-22 15:32:00,2.58221,2.58221,2.57847,2.58112,6630000.0
2007-10-22 15:33:00,2.58088,2.58143,2.57672,2.58143,11750000.0
2007-10-22 15:34:00,2.57758,2.58239,2.57615,2.58135,8630000.0
2007-10-22 15:35:00,2.57928,2.58224,2.57813,2.5807,9750000.0
2007-10-22 15:36:00,2.58258,2.58258,2.57767,2.57956,7500000.0
2007-10-22 15:37:00,2.58077,2.58084,2.57604,2.58046,11130000.0
2007-10-22 15:38:00,2.57849,2.58062,2.57362,2.57873,12380000.0
2007-10-22 15:39:00,2.57959,2.58061,2.57502,2.57587,9750000.0
2007-10-22 15:40:00,2.57845,2.57962,2.57628,2.57899,6630000.0
2007-10-22 15:41:00,2.57872,2.57959,2.57588,2.57856,7630000.0
2007-10-22 15:42:00,2.57676,2.57676,2.57089,2.57089,6000000.0
2007-10-22 15:43:00,2.57691,2.57691,2.57204,2.57344,12000000.0
2007-10-22 15:44:00,2.57605,2.57605,2.57123,2.57315,8000000.0
2007-10-22 15:45:00,2.57227,2.57479,2.57051,2.57479,8250000.0
2007-10-22 15:46:00,2.57484,2.5759,2.57147,2.57356,6250000.0
2007-10-22 15:47:00,2.57608,2.57636,2.57149,2.57591,6380000.0
2007-10-22 15:48:00,2.57456,2.57768,2.57304,2.57333,9000000.0
2007-10-22 15:49:00,2.57589,2.5777,2.57056,2.5777,9130000.0
2007-10-22 15:50:00,2.57642,2.57695,2.57253,2.57632,9750000.0
2007-10-22 15:51:00,2.57815,2.57815,2.57452,2.57718,9380000.0
2007-10-22 15:52:00,2.57754,2.57769,2.57361,2.57361,7000000.0
2007-10-22 15:53:00,2.5763,2.57767,2.57158,2.57767,11630000.0
2007-10-22 15:54:00,2.57556,2.5772,2.57219,2.57644,8000000.0
2007-10-22 15:55:00,2.57691,2.57757,2.57203,2.57495,8750000.0
2007-10-22 15:56:00,2.57654,2.57654,2.572,2.57602,5250000.0
2007-10-22 15:57:00,2.57503,2.57776,2.57308,2.57776,9130000.0
2007-10-22 15:58:00,2.57768,2.57805,2.57128,2.57404,6750000.0
2007-10-22 15:59:00,2.57805,2.57832,2.57546,2.57795,12250000.0
2007-10-22 16:00:00,2.57907,2.57907,2.57504,2.57727,7750000.0
2007-10-22 16:01:00,2.57392,2.57839,2.57318,2.57478,6500000.0
2007-10-22 16:02:00,2.57714,2.57799,2.57234,2.57731,11000000.0
2007-10-22 16:03:00,2.57766,2.57771,2.57255,2.57692,9010000.0
2007-10-22 16:04:00,2.57734,2.57734,2.57259,2.57592,10750000.0
2007-10-22 16:05:00,2.57751,2.57751,2.574,2.57538,8250000.0
2007-10-22 16:06:00,2.57212,2.5756,2.57005,2.57215,7130000.0
2007-10-22 16:07:00,2.57578,2.5764,2.57276,2.5764,8630000.0
2007-10-22 16:08:00,2.57284,2.57645,2.57142,2.57414,13130000.0
2007-10-22 16:09:00,2.57418,2.57579,2.5702,2.5754,12000000.0
2007-10-22 16:10:00,2.57692,2.57694,2.5718,2.57678,9500000.0
2007-10-22 16:11:00,2.57628,2.57634,2.57309,2.57634,6750000.0
2007-10-22 16:12:00,2.57636,2.57636,2.57431,2.57516,8500000.0
2007-10-22 16:13:00,2.57581,2.57703,2.57281,2.57544,8000000.0
2007-10-22 16:14:00,2.57572,2.57677,2.57333,2.57598,9500000.0
2007-10-22 16:15:00,2.57525,2.57616,2.57403,2.57537,6500000.0
2007-10-22 16:16:00,2.57674,2.57674,2.57228,2.57462,7000000.0
2007-10-22 16:17:00,2.57512,2.57661,2.57309,2.57578,12380000.0
2007-10-22 16:18:00,2.57339,2.57636,2.5703,2.57566,7380000.0
2007-10-22 16:19:00,2.57523,2.57709,2.57398,2.57517,7250000.0
2007-10-22 16:20:00,2.57519,2.57757,2.57378,2.57386,10630000.0
2007-10-22 16:21:00,2.57555,2.57745,2.57342,2.57541,7000000.0
2007-10-22 16:22:00,2.57415,2.57665,2.57187,2.57624,8000000.0
2007-10-22 16:23:00,2.5746,2.57559,2.57014,2.57559,5750000.0
2007-10-22 16:24:00,2.57355,2.5768,2.56953,2.57568,6130000.0
2007-10-22 16:25:00,2.57688,2.57688,2.5702,2.5702,5750000.0
2007-10-22 16:26:00,2.5749,2.57686,2.57389,2.57502,9630000.0
2007-10-22 16:27:00,2.57722,2.57785,2.57469,2.57537,11750000.0
2007-10-22 16:28:00,2.57792,2.5787,2.57476,2.5787,8880000.0
2007-10-22 16:29:00,2.57844,2.57903,2.57578,2.57873,8260000.0
2007-10-22 16:30:00,2.57842,2.57888,2.5761,2.57859,7250000.0
2007-10-22 16:31:00,2.57828,2.57892,2.57408,2.57892,5880000.0
2007-10-22 16:32:00,2.5787,2.57916,2.57356,2.57767,7250000.0
2007-10-22 16:33:00,2.57927,2.58004,2.57599,2.57788,9640000.0
2007-10-22 16:34:00,2.57507,2.57866,2.57373,2.57773,12000000.0
2007-10-22 16:35:00,2.57967,2.58049,2.57256,2.57867,14880000.0
2007-10-22 16:36:00,2.57787,2.58013,2.57551,2.5795,10380000.0
2007-10-22 16:37:00,2.57964,2.57964,2.57647,2.57784,8130000.0
2007-10-22 16:38:00,2.57855,2.57855,2.57268,2.57768,11500000.0
2007-10-22 16:39:00,2.57806,2.57927,2.5731,2.57671,7500000.0
2007-10-22 16:40:00,2.57805,2.57992,2.57568,2.57992,7260000.0
2007-10-22 16:41:00,2.57939,2.57979,2.57631,2.57631,6500000.0
2007-10-22 16:42:00,2.57918,2.57924,2.57579,2.57766,7630000.0
2007-10-22 16:43:00,2.5801,2.58031,2.57606,2.57765,13000000.0
2007-10-22 16:44:00,2.57846,2.58041,2.57764,2.57926,8380000.0
2007-10-22 16:45:00,2.57775,2.57891,2.57669,2.57669,8000000.0
2007-10-22 16:46:00,2.58052,2.58056,2.5757,2.57853,7250000.0
2007-10-22 16:47:00,2.57943,2.58124,2.5761,2.58017,12000000.0
2007-10-22 16:48:00,2.5814,2.5814,2.57743,2.57849,5880000.0
2007-10-22 16:49:00,2.58057,2.58285,2.57756,2.58163,12500000.0
2007-10-22 16:50:00,2.58079,2.58213,2.5789,2.58122,5880000.0
2007-10-22 16:51:00,2.58277,2.58277,2.57774,2.57774,7250000.0
2007-10-22 16:52:00,2.58156,2.58156,2.57824,2.58107,7760000.0
2007-10-22 16:53:00,2.58058,2.58291,2.5753,2.58184,12500000.0
2007-10-22 16:54:00,2.58091,2.5839,2.57954,2.58338,7250000.0
2007-10-22 16:55:00,2.58336,2.58336,2.58006,2.58054,8750000.0
2007-10-22 16:56:00,2.58304,2.58351,2.58036,2.58351,9250000.0
2007-10-22 16:57:00,2.58348,2.58432,2.58216,2.58326,6380000.0
2007-10-22 16:58:00,2.58244,2.58334,2.57733,2.58258,11250000.0
2007-10-22 16:59:00,2.5831,2.5831,2.5799,2.58141,8500000.0
2007-10-22 17:00:00,2.58269,2.58297,2.5808,2.58283,6250000.0
2007-10-22 17:01:00,2.58235,2.5829,2.5791,2.58119,11630000.0
2007-10-22 17:02:00,2.58093,2.58261,2.57888,2.58185,11250000.0
2007-10-22 17:03:00,2.58126,2.58335,2.5773,2.5773,8880000.0
2007-10-22 17:04:00,2.5818,2.58243,2.57878,2.58213,14000000.0
2007-10-22 17:05:00,2.58281,2.58281,2.57799,2.58139,7000000.0
2007-10-22 17:06:00,2.58069,2.58218,2.57947,2.58218,5630000.0
2007-10-22 17:07:00,2.58131,2.58227,2.58009,2.5816,6880000.0
2007-10-22 17:08:00,2.58207,2.58207,2.57765,2.57825,9130000.0
2007-10-22 17:09:00,2.58034,2.58213,2.57839,2.57966,7380000.0
2007-10-22 17:10:00,2.58011,2.58074,2.57577,2.5806,15250000.0
2007-10-22 17:11:00,2.58148,2.58148,2.57781,2.57793,5750000.0
2007-10-22 17:12:00,2.57721,2.58097,2.57678,2.5796,8510000.0
2007-10-22 17:13:00,2.58005,2.58043,2.57705,2.58043,11000000.0
2007-10-22 17:14:00,2.58121,2.58121,2.57555,2.58077,7250000.0
2007-10-22 17:15:00,2.5809,2.58213,2.57749,2.58213,10750000.0
2007-10-22 17:16:00,2.58221,2.58272,2.57828,2.58221,8500000.0
2007-10-22 17:17:00,2.58069,2.58267,2.57919,2.57959,7760000.0
2007-10-22 17:18:00,2.57862,2.58394,2.57862,2.58111,5750000.0
2007-10-22 17:19:00,2.57921,2.58396,2.57887,2.5836,14130000.0
2007-10-22 17:20:00,2.58233,2.58409,2.58153,2.58327,7750000.0
2007-10-22 17:21:00,2.58397,2.58453,2.5797,2.5825,7500000.0
2007-10-22 17:22:00,2.58349,2.58349,2.58043,2.58344,11630000.0
2007-10-22 17:23:00,2.58322,2.58367,2.57864,2.58322,10750000.0
2007-10-22 17:24:00,2.57916,2.58208,2.57813,2.58208,12250000.0
2007-10-22 17:25:00,2.5812,2.58204,2.57533,2.58155,8000000.0
2007-10-22 17:26:00,2.58132,2.58163,2.57604,2.58127,11630000.0
2007-10-22 17:27:00,2.57697,2.58139,2.57697,2.57954,6750000.0
2007-10-22 17:28:00,2.575,2.57873,2.57311,2.57602,7000000.0
2007-10-22 17:29:00,2.57343,2.57704,2.56981,2.57343,8000000.0
2007-10-22 17:30:00,2.57175,2.57606,2.57175,2.57606,6750000.0
2007-10-22 17:31:00,2.57585,2.57815,2.57263,2.57277,10000000.0
2007-10-22 17:32:00,2.57554,2.57796,2.56884,2.5762,9130000.0
2007-10-22 17:33:00,2.57686,2.57737,2.57195,2.57369,7130000.0
2007-10-22 17:34:00,2.57593,2.57643,2.57414,2.57622,9000000.0
2007-10-22 17:35:00,2.57511,2.57598,2.572,2.57574,7000000.0
2007-10-22 17:36:00,2.57579,2.57605,2.57382,2.57593,6750000.0
2007-10-22 17:37:00,2.57617,2.5766,2.57361,2.57627,6630000.0
2007-10-22 17:38:00,2.5754,2.5774,2.57341,2.57728,12250000.0
2007-10-22 17:39:00,2.57549,2.57745,2.57167,2.5747,7500000.0
2007-10-22 17:40:00,2.57726,2.57726,2.57175,2.57421,5500000.0
2007-10-22 17:41:00,2.56966,2.57538,2.56966,2.57368,6880000.0
2007-10-22 17:42:00,2.57756,2.57756,2.57073,2.57703,7000000.0
2007-10-22 17:43:00,2.57573,2.57777,2.57483,2.5777,5500000.0
2007-10-22 17:44:00,2.57626,2.5774,2.57046,2.57681,9250000.0
2007-10-22 17:45:00,2.57871,2.57871,2.57284,2.57582,10000000.0
2007-10-22 17:46:00,2.57516,2.57798,2.57492,2.57765,7380000.0
2007-10-22 17:47:00,2.57845,2.57865,2.57073,2.57613,7250000.0
2007-10-22 17:48:00,2.57369,2.57763,2.57369,2.57619,5500000.0
2007-10-22 17:49:00,2.57568,2.57646,2.57304,2.57502,11000000.0
2007-10-22 17:50:00,2.5732,2.57612,2.56919,2.56919,10250000.0
2007-10-22 17:51:00,2.57448,2.57745,2.57275,2.57411,6250000.0
2007-10-22 17:52:00,2.57779,2.57807,2.57181,2.57579,10750000.0
2007-10-22 17:53:00,2.57448,2.57672,2.57405,2.57405,7750000.0
2007-10-22 17:54:00,2.57763,2.57905,2.5727,2.57749,10500000.0
2007-10-22 17:55:00,2.57678,2.57824,2.57249,2.57573,12250000.0
2007-10-22 17:56:00,2.5764,2.57703,2.57116,2.57546,14000000.0
2007-10-22 17:57:00,2.57488,2.57624,2.57056,2.57624,11750000.0
2007-10-22 17:58:00,2.57371,2.57662,2.57316,2.57368,10380000.0
2007-10-22 17:59:00,2.57353,2.57663,2.57085,2.57575,9250000.0
2007-10-22 18:00:00,2.57509,2.57554,2.57199,2.57199,11500000.0
2007-10-22 18:01:00,2.57428,2.57524,2.56767,2.57508,9250000.0
2007-10-22 18:02:00,2.57501,2.5757,2.57148,2.57453,11750000.0
2007-10-22 18:03:00,2.57559,2.57671,2.57312,2.57332,9750000.0
2007-10-22 18:04:00,2.57355,2.57547,2.56912,2.57104,10750000.0
2007-10-22 18:05:00,2.57539,2.57539,2.57038,2.57187,7000000.0
2007-10-22 18:06:00,2.57493,2.57588,2.57068,2.57183,9250000.0
2007-10-22 18:07:00,2.575,2.5766,2.57413,2.57591,9250000.0
2007-10-22 18:08:00,2.577,2.57758,2.57321,2.57518,8380000.0
2007-10-22 18:09:00,2.5757,2.57615,2.57243,2.57615,6500000.0
2007-10-22 18:10:00,2.57767,2.57782,2.57495,2.57695,8500000.0
2007-10-22 18:11:00,2.57826,2.57826,2.5754,2.57766,10250000.0
2007-10-22 18:12:00,2.57581,2.57802,2.57505,2.57689,11500000.0
2007-10-22 18:13:00,2.57948,2.57948,2.57553,2.57584,6500000.0
2007-10-22 18:14:00,2.57789,2.57936,2.57375,2.57936,11000000.0
2007-10-22 18:15:00,2.58029,2.58029,2.57616,2.57924,10250000.0
2007-10-22 18:16:00,2.57926,2.58021,2.57634,2.57681,5630000.0
2007-10-22 18:17:00,2.57831,2.57916,2.57336,2.57794,12130000.0
2007-10-22 18:18:00,2.57901,2.57901,2.57511,2.57511,6750000.0
2007-10-22 18:19:00,2.57958,2.57996,2.57533,2.57938,14380000.0
2007-10-22 18:20:00,2.57853,2.5795,2.57557,2.5795,9130000.0
2007-10-22 18:21:00,2.57902,2.58005,2.57586,2.58005,11750000.0
2007-10-22 18:22:00,2.5773,2.57979,2.57698,2.57851,6500000.0
2007-10-22 18:23:00,2.58003,2.58035,2.57568,2.57568,10250000.0
2007-10-22 18:24:00,2.57947,2.5796,2.57404,2.57699,9250000.0
2007-10-22 18:25:00,2.58027,2.58027,2.57729,2.57955,8380000.0
2007-10-22 18:26:00,2.5785,2.5793,2.57582,2.57733,6750000.0
2007-10-22 18:27:00,2.57933,2.57933,2.5756,2.57927,6750000.0
2007-10-22 18:28:00,2.57991,2.57991,2.57668,2.57944,9500000.0
2007-10-22 18:29:00,2.57786,2.57967,2.57598,2.57728,7880000.0
2007-10-22 18:30:00,2.57969,2.57972,2.57531,2.57858,16500000.0
2007-10-22 18:31:00,2.57944,2.57954,2.57621,2.5794,10250000.0
2007-10-22 18:32:00,2.57729,2.57924,2.57544,2.57544,5750000.0
2007-10-22 18:33:00,2.57684,2.57847,2.57374,2.57454,12500000.0
2007-10-22 18:34:00,2.57937,2.57949,2.5756,2.57854,9130000.0
2007-10-22 18:35:00,2.57867,2.57935,2.57547,2.57895,10880000.0
2007-10-22 18:36:00,2.57881,2.57881,2.57606,2.57718,9250000.0
2007-10-22 18:37:00,2.57795,2.57869,2.57528,2.57838,15000000.0
2007-10-22 18:38:00,2.57574,2.57854,2.57364,2.57733,9250000.0
2007-10-22 18:39:00,2.57802,2.57894,2.57421,2.57853,11630000.0
2007-10-22 18:40:00,2.57794,2.57925,2.57506,2.57909,9000000.0
2007-10-22 18:41:00,2.57739,2.57887,2.57365,2.57887,6750000.0
2007-10-22 18:42:00,2.5793,2.5793,2.57252,2.57601,8500000.0
2007-10-22 18:43:00,2.57811,2.57962,2.57284,2.57636,10630000.0
2007-10-22 18:44:00,2.57722,2.57888,2.57284,2.57557,9250000.0
2007-10-22 18:45:00,2.57847,2.57902,2.57281,2.57693,6750000.0
2007-10-22 18:46:00,2.58055,2.58055,2.57379,2.57634,6130000.0
2007-10-22 18:47:00,2.57963,2.58001,2.57663,2.57663,5500000.0
2007-10-22 18:48:00,2.57874,2.58103,2.57562,2.58019,8380000.0
2007-10-22 18:49:00,2.57919,2.57919,2.57351,2.57545,9250000.0
2007-10-22 18:50:00,2.57572,2.57912,2.57572,2.57814,6000000.0
2007-10-22 18:51:00,2.57373,2.58023,2.57373,2.57824,9750000.0
2007-10-22 18:52:00,2.57995,2.57995,2.5758,2.57835,11750000.0
2007-10-22 18:53:00,2.57893,2.57893,2.57474,2.57662,7500000.0
2007-10-22 18:54:00,2.57827,2.5786,2.57424,2.57424,7250000.0
2007-10-22 18:55:00,2.57667,2.57925,2.57516,2.57649,8250000.0
2007-10-22 18:56:00,2.57799,2.57819,2.57386,2.57451,7500000.0
2007-10-22 18:57:00,2.57435,2.5783,2.57323,2.57488,10750000.0
2007-10-22 18:58:00,2.57638,2.57792,2.57425,2.57494,10500000.0
2007-10-22 18:59:00,2.57786,2.57786,2.57402,2.5746,7000000.0
2007-10-22 19:00:00,2.57567,2.57761,2.57257,2.5752,10250000.0
2007-10-22 19:01:00,2.57756,2.57789,2.57393,2.57627,7750000.0
2007-10-22 19:02:00,2.57733,2.57746,2.57411,2.57746,9500000.0
2007-10-22 19:03:00,2.57387,2.57643,2.57387,2.57625,8880000.0
2007-10-22 19:04:00,2.57633,2.57682,2.57264,2.57651,10250000.0
2007-10-22 19:05:00,2.57477,2.57688,2.57359,2.57566,7500000.0
2007-10-22 19:06:00,2.57546,2.57684,2.57329,2.57329,9000000.0
2007-10-22 19:07:00,2.57697,2.57753,2.5714,2.57511,6510000.0
2007-10-22 19:08:00,2.57707,2.57707,2.57237,2.57396,5250000.0
2007-10-22 19:09:00,2.57409,2.57568,2.57275,2.57551,5250000.0
2007-10-22 19:10:00,2.57624,2.57624,2.57261,2.57578,13250000.0
2007-10-22 19:11:00,2.57034,2.5758,2.57034,2.57489,8750000.0
2007-10-22 19:12:00,2.57279,2.57645,2.57199,2.57576,10750000.0
2007-10-22 19:13:00,2.57094,2.57551,2.57094,2.57333,10630000.0
2007-10-22 19:14:00,2.57538,2.57574,2.5701,2.57272,8250000.0
2007-10-22 19:15:00,2.57253,2.57546,2.57198,2.57387,5750000.0
2007-10-22 19:16:00,2.57312,2.5763,2.57238,2.57364,8250000.0
2007-10-22 19:17:00,2.57484,2.57484,2.56926,2.57279,7380000.0
2007-10-22 19:18:00,2.57566,2.57566,2.57245,2.57245,7130000.0
2007-10-22 19:19:00,2.57477,2.57573,2.57326,2.57326,11130000.0
2007-10-22 19:20:00,2.5737,2.57556,2.57308,2.57556,7000000.0
2007-10-22 19:21:00,2.57447,2.57575,2.57223,2.57557,6500000.0
2007-10-22 19:22:00,2.57462,2.5762,2.57328,2.5762,10750000.0
2007-10-22 19:23:00,2.57559,2.57559,2.573,2.573,10500000.0
2007-10-22 19:24:00,2.57359,2.57546,2.57046,2.57536,11630000.0
2007-10-22 19:25:00,2.57031,2.5757,2.57031,2.5757,5250000.0
2007-10-22 19:26:00,2.57368,2.57628,2.5718,2.57531,10380000.0
2007-10-22 19:27:00,2.57572,2.57572,2.57275,2.57461,5500000.0
2007-10-22 19:28:00,2.57292,2.57489,2.57126,2.57489,8750000.0
2007-10-22 19:29:00,2.57367,2.57377,2.57083,2.57238,9000000.0
2007-10-22 19:30:00,2.57369,2.57369,2.5689,2.57363,9000000.0
2007-10-22 19:31:00,2.57069,2.57333,2.56593,2.56781,11250000.0
2007-10-22 19:32:00,2.57183,2.57389,2.57022,2.5737,6500000.0
2007-10-22 19:33:00,2.57078,2.57301,2.5665,2.57301,10880000.0
2007-10-22 19:34:00,2.57166,2.57356,2.56708,2.56908,9250000.0
2007-10-22 19:35:00,2.57284,2.57347,2.57144,2.57347,5750000.0
2007-10-22 19:36:00,2.57172,2.57479,2.56887,2.57407,7750000.0
2007-10-22 19:37:00,2.57269,2.57675,2.57188,2.57193,13260000.0
2007-10-22 19:38:00,2.57221,2.57521,2.57087,2.57521,7000000.0
2007-10-22 19:39:00,2.57347,2.57455,2.56981,2.57046,11000000.0
2007-10-22 19:40:00,2.57316,2.57406,2.57175,2.57406,9630000.0
2007-10-22 19:41:00,2.57369,2.57541,2.57002,2.57217,9250000.0
2007-10-22 19:42:00,2.57484,2.57484,2.56947,2.57417,9380000.0
2007-10-22 19:43:00,2.57168,2.57463,2.56757,2.57322,8750000.0
2007-10-22 19:44:00,2.57324,2.57533,2.56911,2.56911,13760000.0
2007-10-22 19:45:00,2.57273,2.57381,2.56906,2.57363,6000000.0
2007-10-22 19:46:00,2.57007,2.5743,2.56809,2.57107,12500000.0
2007-10-22 19:47:00,2.57448,2.57448,2.57103,2.57364,6000000.0
2007-10-22 19:48:00,2.57397,2.57454,2.5698,2.57428,9750000.0
2007-10-22 19:49:00,2.57237,2.57344,2.57021,2.57131,9880000.0
2007-10-22 19:50:00,2.57165,2.57488,2.57119,2.57468,6500000.0
2007-10-22 19:51:00,2.57526,2.57526,2.57198,2.57297,7750000.0
2007-10-22 19:52:00,2.57282,2.57459,2.57229,2.5725,6750000.0
2007-10-22 19:53:00,2.56831,2.5748,2.56831,2.5748,8000000.0
2007-10-22 19:54:00,2.57186,2.57484,2.57152,2.57152,11500000.0
2007-10-22 19:55:00,2.57428,2.57592,2.57126,2.57592,8500000.0
2007-10-22 19:56:00,2.57533,2.57545,2.57192,2.57503,13500000.0
2007-10-22 19:57:00,2.57538,2.57538,2.57106,2.57299,11000000.0
2007-10-22 19:58:00,2.57366,2.57607,2.57109,2.57314,10380000.0
2007-10-22 19:59:00,2.57279,2.57628,2.56983,2.57527,5630000.0
2007-10-22 20:00:00,2.57353,2.57635,2.57172,2.57479,13000000.0
2007-10-22 20:01:00,2.57123,2.57604,2.57115,2.57469,9750000.0
2007-10-22 20:02:00,2.57588,2.57588,2.5684,2.57474,9000000.0
2007-10-22 20:03:00,2.57561,2.57561,2.57082,2.57181,10250000.0
2007-10-22 20:04:00,2.57384,2.57491,2.57193,2.57456,8010000.0
2007-10-22 20:05:00,2.57518,2.57518,2.57319,2.57464,9000000.0
2007-10-22 20:06:00,2.57472,2.57509,2.57116,2.57221,9130000.0
2007-10-22 20:07:00,2.57341,2.57475,2.57001,2.57475,7250000.0
2007-10-22 20:08:00,2.57524,2.57532,2.57389,2.57389,6880000.0
2007-10-22 20:09:00,2.57607,2.57607,2.57002,2.57238,11250000.0
2007-10-22 20:10:00,2.57081,2.57588,2.57081,2.57483,8000000.0
2007-10-22 20:11:00,2.57012,2.5754,2.57012,2.57201,8000000.0
2007-10-22 20:12:00,2.57288,2.57488,2.57038,2.57488,8750000.0
2007-10-22 20:13:00,2.57227,2.57549,2.57035,2.57195,9250000.0
2007-10-22 20:14:00,2.57391,2.57441,2.57171,2.57191,9250000.0
2007-10-22 20:15:00,2.57439,2.57518,2.56973,2.57518,6500000.0
2007-10-22 20:16:00,2.57337,2.57496,2.57134,2.57429,8130000.0
2007-10-22 20:17:00,2.57593,2.57593,2.56773,2.56773,5500000.0
2007-10-22 20:18:00,2.57173,2.57493,2.5711,2.57478,9750000.0
2007-10-22 20:19:00,2.56989,2.57467,2.56989,2.57467,8880000.0
2007-10-22 20:20:00,2.57375,2.57446,2.5679,2.5679,5130000.0
2007-10-22 20:21:00,2.57438,2.57533,2.57048,2.57477,6880000.0
2007-10-22 20:22:00,2.57162,2.57398,2.57107,2.57368,8500000.0
2007-10-22 20:23:00,2.56969,2.57463,2.56867,2.56867,7000000.0
2007-10-22 20:24:00,2.57392,2.57392,2.57129,2.57129,7010000.0
2007-10-22 20:25:00,2.5712,2.57386,2.56771,2.56771,7880000.0
2007-10-22 20:26:00,2.57107,2.57401,2.57107,2.57264,8130000.0
2007-10-22 20:27:00,2.57262,2.57448,2.57161,2.57294,9750000.0
2007-10-22 20:28:00,2.57209,2.57477,2.57095,2.57452,13250000.0
2007-10-22 20:29:00,2.57457,2.5747,2.5713,2.57202,6880000.0
2007-10-22 20:30:00,2.57221,2.57447,2.57054,2.57447,10250000.0
2007-10-22 20:31:00,2.56908,2.5724,2.56872,2.57219,10750000.0
2007-10-22 20:32:00,2.57286,2.5746,2.57062,2.57456,11750000.0
2007-10-22 20:33:00,2.57054,2.57424,2.56974,2.5721,13000000.0
2007-10-22 20:34:00,2.56985,2.57419,2.56741,2.57345,5500000.0
2007-10-22 20:35:00,2.5735,2.57573,2.57189,2.57189,8000000.0
2007-10-22 20:36:00,2.57253,2.57464,2.57145,2.57147,10760000.0
2007-10-22 20:37:00,2.57115,2.57496,2.56969,2.57481,10750000.0
2007-10-22 20:38:00,2.57294,2.57425,2.57236,2.57252,7000000.0
2007-10-22 20:39:00,2.57405,2.57454,2.57278,2.57334,7750000.0
2007-10-22 20:40:00,2.57189,2.57543,2.57145,2.57145,5750000.0
2007-10-22 20:41:00,2.57333,2.57628,2.57298,2.57628,13500000.0
2007-10-22 20:42:00,2.57452,2.57489,2.57004,2.57314,6880000.0
2007-10-22 20:43:00,2.57476,2.57476,2.57049,2.57153,6750000.0
2007-10-22 20:44:00,2.57426,2.57548,2.571,2.57544,6250000.0
2007-10-22 20:45:00,2.57606,2.57626,2.57233,2.57233,6880000.0
2007-10-22 20:46:00,2.56904,2.57628,2.56904,2.57628,8500000.0
2007-10-22 20:47:00,2.57524,2.57571,2.57431,2.57438,11000000.0
2007-10-22 20:48:00,2.57501,2.57501,2.57223,2.57491,9380000.0
2007-10-22 20:49:00,2.57183,2.57517,2.57012,2.5736,7750000.0
2007-10-22 20:50:00,2.57407,2.57479,2.57144,2.57144,13000000.0
2007-10-22 20:51:00,2.57415,2.57456,2.57223,2.57446,6250000.0
2007-10-22 20:52:00,2.57507,2.5752,2.57196,2.57196,7880000.0
2007-10-22 20:53:00,2.573,2.57482,2.56962,2.57402,9130000.0
2007-10-22 20:54:00,2.56984,2.57487,2.56926,2.57487,11390000.0
2007-10-22 20:55:00,2.57481,2.57493,2.57113,2.57436,8630000.0
2007-10-22 20:56:00,2.57262,2.57444,2.56971,2.57444,8250000.0
2007-10-22 20:57:00,2.57274,2.57445,2.5727,2.57341,7000000.0
2007-10-22 20:58:00,2.57545,2.57545,2.57293,2.5745,7000000.0
2007-10-22 20:59:00,2.57212,2.57498,2.57212,2.57447,7000000.0
2007-10-22 21:00:00,2.57348,2.57481,2.57164,2.57481,5250000.0
2007-10-22 21:01:00,2.57397,2.57489,2.56589,2.56884,8500000.0
2007-10-22 21:02:00,2.57521,2.57582,2.57338,2.57453,14500000.0
2007-10-22 21:03:00,2.57131,2.57379,2.56818,2.57324,7500000.0
2007-10-22 21:04:00,2.57367,2.57367,2.56761,2.57364,12500000.0
2007-10-22 21:05:00,2.57335,2.57358,2.57102,2.57102,9000000.0
2007-10-22 21:06:00,2.57211,2.57341,2.56671,2.57006,7750000.0
2007-10-22 21:07:00,2.57211,2.57343,2.57032,2.57343,7130000.0
2007-10-22 21:08:00,2.57011,2.5731,2.56876,2.56887,7000000.0
2007-10-22 21:09:00,2.57466,2.57466,2.57016,2.57016,8500000.0
2007-10-22 21:10:00,2.572,2.57416,2.56999,2.57416,9250000.0
2007-10-22 21:11:00,2.56871,2.57344,2.56871,2.57344,12000000.0
2007-10-22 21:12:00,2.57275,2.57377,2.57032,2.57377,7630000.0
2007-10-22 21:13:00,2.57254,2.57397,2.56967,2.57397,8380000.0
2007-10-22 21:14:00,2.57261,2.57436,2.57027,2.57181,8250000.0
2007-10-22 21:15:00,2.57366,2.57366,2.56929,2.56929,5750000.0
2007-10-22 21:16:00,2.57224,2.57404,2.57067,2.57067,10010000.0
2007-10-22 21:17:00,2.57373,2.57456,2.57069,2.57071,6500000.0
2007-10-22 21:18:00,2.57414,2.57425,2.56793,2.57419,12250000.0
2007-10-22 21:19:00,2.57486,2.57486,2.57062,2.5709,9630000.0
2007-10-22 21:20:00,2.57393,2.57426,2.56709,2.57426,6500000.0
2007-10-22 21:21:00,2.57349,2.5748,2.57212,2.57441,8250000.0
2007-10-22 21:22:00,2.57152,2.57452,2.56789,2.57403,9630000.0
2007-10-22 21:23:00,2.57419,2.57419,2.57127,2.57257,6000000.0
2007-10-22 21:24:00,2.57147,2.57642,2.57147,2.57174,8750000.0
2007-10-22 21:25:00,2.57294,2.57435,2.57162,2.57435,9250000.0
2007-10-22 21:26:00,2.57279,2.57453,2.57123,2.57123,6630000.0
2007-10-22 21:27:00,2.57477,2.57477,2.57037,2.57407,12500000.0
2007-10-22 21:28:00,2.57482,2.57482,2.56994,2.57215,6750000.0
2007-10-22 21:29:00,2.5718,2.57428,2.57042,2.57042,6000000.0
2007-10-22 21:30:00,2.57217,2.57419,2.57113,2.5715,6250000.0
2007-10-22 21:31:00,2.5733,2.5745,2.57251,2.57251,6000000.0
2007-10-22 21:32:00,2.57367,2.57447,2.56913,2.57098,8750000.0
2007-10-22 21:33:00,2.57522,2.57522,2.57098,2.57285,9750000.0
2007-10-22 21:34:00,2.57166,2.57377,2.5691,2.57283,8380000.0
2007-10-22 21:35:00,2.57084,2.57346,2.56924,2.57124,6880000.0
2007-10-22 21:36:00,2.57397,2.57397,2.56955,2.57239,9000000.0
2007-10-22 21:37:00,2.57114,2.57246,2.56754,2.57092,13250000.0
2007-10-22 21:38:00,2.5743,2.5743,2.57095,2.57298,10630000.0
2007-10-22 21:39:00,2.57139,2.5742,2.57027,2.5742,5750000.0
2007-10-22 21:40:00,2.57247,2.57305,2.56949,2.57181,9500000.0
2007-10-22 21:41:00,2.57171,2.57252,2.57084,2.57146,6880000.0
2007-10-22 21:42:00,2.56991,2.57012,2.56637,2.56992,6630000.0
2007-10-22 21:43:00,2.57301,2.57301,2.56736,2.57034,6250000.0
2007-10-22 21:44:00,2.57203,2.57286,2.56843,2.57021,5500000.0
2007-10-22 21:45:00,2.57359,2.57359,2.56789,2.56839,8250000.0
2007-10-22 21:46:00,2.57196,2.57196,2.56975,2.56986,5250000.0
2007-10-22 21:47:00,2.56928,2.57323,2.56928,2.57323,8750000.0
2007-10-22 21:48:00,2.57146,2.57272,2.56749,2.56749,9750000.0
2007-10-22 21:49:00,2.57271,2.57345,2.56982,2.56982,9250000.0
2007-10-22 21:50:00,2.5704,2.57248,2.5704,2.57063,5500000.0
2007-10-22 21:51:00,2.56985,2.5716,2.56985,2.571,5500000.0
2007-10-22 21:52:00,2.57148,2.57203,2.56676,2.56925,7000000.0
2007-10-22 21:53:00,2.57166,2.57387,2.56811,2.57387,11500000.0
2007-10-22 21:54:00,2.57099,2.57222,2.56805,2.56834,8000000.0
2007-10-22 21:55:00,2.56912,2.57294,2.56795,2.57294,8250000.0
2007-10-22 21:56:00,2.57001,2.57207,2.56676,2.57207,7000000.0
2007-10-22 21:57:00,2.57103,2.57224,2.5693,2.5693,6500000.0
2007-10-22 21:58:00,2.57228,2.57245,2.57053,2.57245,11630000.0
2007-10-22 21:59:00,2.57322,2.57322,2.56632,2.5692,5500000.0
2007-10-22 22:00:00,2.57202,2.57202,2.56662,2.57143,6000000.0
2007-10-22 22:01:00,2.57059,2.57204,2.56864,2.57015,6630000.0
2007-10-22 22:02:00,2.56984,2.572,2.56984,2.57183,6250000.0
2007-10-22 22:03:00,2.57239,2.57282,2.56724,2.57282,14250000.0
2007-10-22 22:04:00,2.57216,2.57219,2.56662,2.57192,8000000.0
2007-10-22 22:05:00,2.57028,2.57218,2.57022,2.57022,6630000.0
2007-10-22 22:06:00,2.57267,2.57267,2.56922,2.5695,8500000.0
2007-10-22 22:07:00,2.5712,2.57209,2.56757,2.57084,8500000.0
2007-10-22 22:08:00,2.56724,2.5719,2.56724,2.57027,10500000.0
2007-10-22 22:09:00,2.57173,2.57327,2.56977,2.57318,5880000.0
2007-10-22 22:10:00,2.56867,2.5716,2.56848,2.56949,5500000.0
2007-10-22 22:11:00,2.57288,2.57288,2.5672,2.5672,6750000.0
2007-10-22 22:12:00,2.57189,2.57192,2.56658,2.56933,7500000.0
2007-10-22 22:13:00,2.57139,2.57146,2.56912,2.57044,6130000.0
2007-10-22 22:14:00,2.56868,2.5715,2.56464,2.56945,6380000.0
2007-10-22 22:15:00,2.56884,2.57095,2.56529,2.56529,8500000.0
2007-10-22 22:16:00,2.5726,2.5726,2.56357,2.56976,8250000.0
2007-10-22 22:17:00,2.5725,2.5725,2.56484,2.57013,11250000.0
2007-10-22 22:18:00,2.57154,2.57208,2.56848,2.57118,6750000.0
2007-10-22 22:19:00,2.56908,2.57259,2.56867,2.57164,8630000.0
2007-10-22 22:20:00,2.57103,2.57206,2.56619,2.57206,13750000.0
2007-10-22 22:21:00,2.5698,2.57138,2.56922,2.57138,7000000.0
2007-10-22 22:22:00,2.5719,2.5719,2.56567,2.5712,10130000.0
2007-10-22 22:23:00,2.57107,2.57181,2.56935,2.57181,6750000.0
2007-10-22 22:24:00,2.5703,2.5725,2.56696,2.57148,8130000.0
2007-10-22 22:25:00,2.57003,2.57051,2.56885,2.56991,6750000.0
2007-10-22 22:26:00,2.57044,2.57226,2.56901,2.56905,9500000.0
2007-10-22 22:27:00,2.57118,2.57177,2.56766,2.57173,5250000.0
2007-10-22 22:28:00,2.57053,2.57085,2.56519,2.56844,8000000.0
2007-10-22 22:29:00,2.57017,2.57162,2.56916,2.57162,6250000.0
2007-10-22 22:30:00,2.57049,2.57144,2.56745,2.56891,7500000.0
2007-10-22 22:31:00,2.5698,2.57161,2.56767,2.56821,6250000.0
2007-10-22 22:32:00,2.57061,2.57064,2.56931,2.57043,6750000.0
2007-10-22 22:33:00,2.56664,2.57061,2.56664,2.56832,7250000.0
2007-10-22 22:34:00,2.56994,2.57038,2.56709,2.57009,7000000.0
2007-10-22 22:35:00,2.56834,2.57156,2.56775,2.57156,5750000.0
2007-10-22 22:36:00,2.56791,2.56987,2.56412,2.56946,6750000.0
2007-10-22 22:37:00,2.56765,2.57099,2.56709,2.56868,7880000.0
2007-10-22 22:38:00,2.56467,2.57011,2.56354,2.57011,9130000.0
2007-10-22 22:39:00,2.56964,2.57111,2.56608,2.56908,10250000.0
2007-10-22 22:40:00,2.57006,2.5706,2.56762,2.56893,6750000.0
2007-10-22 22:41:00,2.5693,2.57093,2.56487,2.56768,13250000.0
2007-10-22 22:42:00,2.57058,2.57132,2.56816,2.56955,6380000.0
2007-10-22 22:43:00,2.56857,2.57117,2.56545,2.57117,6250000.0
2007-10-22 22:44:00,2.56846,2.56904,2.56634,2.56634,6000000.0
2007-10-22 22:45:00,2.56373,2.56886,2.56373,2.56831,8000000.0
2007-10-22 22:46:00,2.56584,2.56881,2.56502,2.56735,7630000.0
2007-10-22 22:47:00,2.56672,2.56846,2.56578,2.56846,7250000.0
2007-10-22 22:48:00,2.56723,2.56828,2.56618,2.56618,9130000.0
2007-10-22 22:49:00,2.5643,2.56799,2.56419,2.5679,7750000.0
2007-10-22 22:50:00,2.56665,2.56779,2.56613,2.56779,7630000.0
2007-10-22 22:51:00,2.56749,2.56825,2.5655,2.56636,6630000.0
2007-10-22 22:52:00,2.56543,2.5674,2.56498,2.56498,7250000.0
2007-10-22 22:53:00,2.56539,2.56745,2.56158,2.56428,12630000.0
2007-10-22 22:54:00,2.56869,2.56869,2.56255,2.56513,9000000.0
2007-10-22 22:55:00,2.56901,2.56901,2.56586,2.56762,7000000.0
2007-10-22 22:56:00,2.56711,2.56781,2.56621,2.56712,5750000.0
2007-10-22 22:57:00,2.5664,2.56936,2.5612,2.56534,6500000.0
2007-10-22 22:58:00,2.56675,2.56831,2.56583,2.56583,6880000.0
2007-10-22 22:59:00,2.5668,2.5691,2.56338,2.5691,10880000.0
2007-10-22 23:00:00,2.56768,2.56825,2.56348,2.56783,8250000.0
2007-10-22 23:01:00,2.5679,2.56867,2.56383,2.56383,5500000.0
2007-10-22 23:02:00,2.56328,2.56851,2.56328,2.56796,6000000.0
2007-10-22 23:03:00,2.56739,2.5693,2.56432,2.56811,10000000.0
2007-10-22 23:04:00,2.57033,2.57049,2.56786,2.56786,8500000.0
2007-10-22 23:05:00,2.56786,2.56902,2.56687,2.56808,9010000.0
2007-10-22 23:06:00,2.56728,2.56905,2.56632,2.56891,7880000.0
2007-10-22 23:07:00,2.56548,2.5696,2.56463,2.5696,9750000.0
2007-10-22 23:08:00,2.56411,2.56872,2.56411,2.56769,6250000.0
2007-10-22 23:09:00,2.56839,2.56995,2.56775,2.56879,11000000.0
2007-10-22 23:10:00,2.56426,2.56851,2.56426,2.56699,7000000.0
2007-10-22 23:11:00,2.56839,2.57025,2.56474,2.56818,7750000.0
2007-10-22 23:12:00,2.56906,2.56997,2.5658,2.56852,6880000.0
2007-10-22 23:13:00,2.56651,2.56942,2.56643,2.5682,9630000.0
2007-10-22 23:14:00,2.56894,2.56901,2.5676,2.56799,7880000.0
2007-10-22 23:15:00,2.5703,2.5703,2.56621,2.56621,9880000.0
2007-10-22 23:16:00,2.57262,2.57312,2.572,2.572,8500000.0
2007-10-22 23:17:00,2.56911,2.56996,2.56794,2.56916,6000000.0
2007-10-22 23:18:00,2.56869,2.56979,2.56579,2.56979,12000000.0
2007-10-22 23:19:00,2.56836,2.57048,2.56431,2.56431,8500000.0
2007-10-22 23:20:00,2.56831,2.57037,2.56349,2.56701,12500000.0
2007-10-22 23:21:00,2.56911,2.56977,2.56647,2.56739,7000000.0
2007-10-22 23:22:00,2.56684,2.56917,2.56684,2.56815,5750000.0
2007-10-22 23:23:00,2.56825,2.57015,2.56761,2.56917,6880000.0
2007-10-22 23:24:00,2.5712,2.5712,2.5642,2.5642,10260000.0
2007-10-22 23:25:00,2.56727,2.57041,2.56565,2.56565,5250000.0
2007-10-22 23:26:00,2.5694,2.56947,2.56691,2.56908,8250000.0
2007-10-22 23:27:00,2.56834,2.57242,2.5682,2.57012,10380000.0
2007-10-22 23:28:00,2.57229,2.57229,2.56905,2.56971,5750000.0
2007-10-22 23:30:00,2.57248,2.57352,2.56713,2.57238,8000000.0
2007-10-22 23:31:00,2.56622,2.57002,2.56469,2.56678,12380000.0
2007-10-22 23:32:00,2.57218,2.57218,2.56733,2.56733,5500000.0
2007-10-22 23:33:00,2.56758,2.5706,2.56758,2.5706,7250000.0
2007-10-22 23:34:00,2.56862,2.56987,2.56862,2.56898,5500000.0
2007-10-22 23:35:00,2.57037,2.57056,2.56524,2.57013,7640000.0
2007-10-22 23:36:00,2.5688,2.5714,2.56457,2.5714,11250000.0
2007-10-22 23:37:00,2.56803,2.56925,2.56687,2.56925,9250000.0
2007-10-22 23:38:00,2.56925,2.57048,2.56839,2.56964,9000000.0
2007-10-22 23:39:00,2.56778,2.56976,2.56395,2.56609,8630000.0
2007-10-22 23:40:00,2.56775,2.57208,2.56775,2.57045,8130000.0
2007-10-22 23:41:00,2.56665,2.57092,2.56365,2.57092,5500000.0
2007-10-22 23:42:00,2.56954,2.57015,2.56546,2.57015,8880000.0
2007-10-22 23:43:00,2.56953,2.56955,2.56473,2.56617,7500000.0
2007-10-22 23:44:00,2.56808,2.57134,2.56776,2.57098,6750000.0
2007-10-22 23:45:00,2.56856,2.56921,2.56676,2.56867,8630000.0
2007-10-22 23:46:00,2.56774,2.56983,2.56439,2.56824,7380000.0
2007-10-22 23:47:00,2.56721,2.56961,2.56712,2.56886,5630000.0
2007-10-22 23:48:00,2.56848,2.57041,2.56768,2.56924,11250000.0
2007-10-22 23:49:00,2.5697,2.56985,2.56797,2.5689,7380000.0
2007-10-22 23:50:00,2.56554,2.56883,2.56554,2.56763,8250000.0
2007-10-22 23:51:00,2.56886,2.56973,2.56536,2.56885,11000000.0
2007-10-22 23:52:00,2.56781,2.56964,2.56632,2.56632,7500000.0
2007-10-22 23:53:00,2.5698,2.57052,2.56637,2.57039,6000000.0
2007-10-22 23:54:00,2.56971,2.56994,2.56892,2.56992,8250000.0
2007-10-22 23:55:00,2.57024,2.57046,2.5665,2.57032,7750000.0
2007-10-22 23:56:00,2.57111,2.57199,2.56467,2.56944,8880000.0
2007-10-22 23:57:00,2.56765,2.56976,2.56432,2.56432,10500000.0
2007-10-22 23:58:00,2.56934,2.57037,2.56669,2.56885,5630000.0
2007-10-22 23:59:00,2.57113,2.57118,2.56644,2.56934,8250000.0
2007-10-23 00:00:00,2.56962,2.57254,2.56779,2.56779,8250000.0
2007-10-23 00:01:00,2.56908,2.57114,2.56622,2.5696,6500000.0
2007-10-23 00:02:00,2.57181,2.57192,2.56858,2.57118,7000000.0
2007-10-23 00:03:00,2.56935,2.57106,2.56755,2.56827,6750000.0
2007-10-23 00:04:00,2.57121,2.57139,2.56679,2.56863,10000000.0
2007-10-23 00:05:00,2.57094,2.57094,2.56841,2.56841,9000000.0
2007-10-23 00:07:00,2.56615,2.56996,2.56596,2.56698,8000000.0
2007-10-23 00:08:00,2.56901,2.57134,2.56857,2.57049,9500000.0
2007-10-23 00:09:00,2.56584,2.57066,2.56584,2.56746,5500000.0
2007-10-23 00:10:00,2.56759,2.56961,2.56651,2.56668,6000000.0
2007-10-23 00:12:00,2.57216,2.57216,2.56682,2.56936,9130000.0
2007-10-23 00:13:00,2.57178,2.57178,2.56472,2.56872,7750000.0
2007-10-23 00:14:00,2.56645,2.57092,2.56645,2.57092,6500000.0
2007-10-23 00:15:00,2.56908,2.56932,2.56741,2.56932,5500000.0
2007-10-23 00:16:00,2.56834,2.56965,2.56712,2.56844,9250000.0
2007-10-23 00:17:00,2.57153,2.57153,2.56552,2.56552,6630000.0
2007-10-23 00:18:00,2.56715,2.57101,2.56715,2.56982,4750000.0
2007-10-23 00:19:00,2.56904,2.57041,2.56682,2.56856,5880000.0
2007-10-23 00:20:00,2.56763,2.57213,2.56761,2.56952,13260000.0
2007-10-23 00:21:00,2.56945,2.57157,2.56399,2.57157,6250000.0
2007-10-23 00:22:00,2.57055,2.57055,2.56724,2.56869,10510000.0
2007-10-23 00:23:00,2.5725,2.5725,2.56739,2.56873,5380000.0
2007-10-23 00:24:00,2.5698,2.57071,2.56834,2.57017,8500000.0
2007-10-23 00:25:00,2.5678,2.57037,2.56438,2.56438,8000000.0
2007-10-23 00:26:00,2.56879,2.57176,2.56601,2.57002,7500000.0
2007-10-23 00:28:00,2.57076,2.57076,2.5693,2.56944,7000000.0
2007-10-23 00:29:00,2.56705,2.57115,2.56543,2.56933,8000000.0
2007-10-23 00:30:00,2.56779,2.56779,2.56601,2.5664,9000000.0
2007-10-23 00:31:00,2.57128,2.57128,2.56846,2.56864,6500000.0
2007-10-23 00:32:00,2.56784,2.57039,2.56456,2.57039,5750000.0
2007-10-23 00:33:00,2.56797,2.57006,2.5661,2.56968,5750000.0
2007-10-23 00:34:00,2.56997,2.57053,2.56579,2.57025,9500000.0
2007-10-23 00:36:00,2.57264,2.57264,2.56723,2.56882,5130000.0
2007-10-23 00:37:00,2.56751,2.57296,2.56567,2.57296,5500000.0
2007-10-23 00:38:00,2.56612,2.57065,2.56612,2.5693,7630000.0
2007-10-23 00:39:00,2.57056,2.57056,2.56511,2.56727,7750000.0
2007-10-23 00:40:00,2.57098,2.57307,2.57088,2.57307,5630000.0
2007-10-23 00:41:00,2.56793,2.56862,2.56677,2.56698,5500000.0
2007-10-23 00:42:00,2.57102,2.5729,2.57102,2.5729,1130000.0
2007-10-23 00:43:00,2.56945,2.57003,2.56715,2.56937,7260000.0
2007-10-23 00:44:00,2.56782,2.57079,2.56716,2.57079,5250000.0
2007-10-23 00:45:00,2.56798,2.57103,2.56757,2.57103,6010000.0
2007-10-23 00:46:00,2.56515,2.56922,2.56515,2.56861,6750000.0
2007-10-23 00:47:00,2.56882,2.57088,2.56644,2.5692,7130000.0
2007-10-23 00:48:00,2.5676,2.57182,2.5676,2.57172,5630000.0
2007-10-23 00:49:00,2.56851,2.56923,2.56638,2.56672,7750000.0
2007-10-23 00:50:00,2.57123,2.57123,2.56828,2.56925,5880000.0
2007-10-23 00:51:00,2.56797,2.56987,2.56636,2.56862,7750000.0
2007-10-23 00:52:00,2.57006,2.57088,2.569,2.57088,7380000.0
2007-10-23 00:53:00,2.5706,2.57116,2.56639,2.56682,8250000.0
2007-10-23 00:54:00,2.56885,2.57201,2.56633,2.57044,8500000.0
2007-10-23 00:55:00,2.56934,2.57148,2.56893,2.56893,7000000.0
2007-10-23 00:56:00,2.56933,2.56988,2.5659,2.56827,7880000.0
2007-10-23 00:57:00,2.56834,2.57063,2.56834,2.57063,6250000.0
2007-10-23 00:58:00,2.56849,2.57048,2.56463,2.56988,12250000.0
2007-10-23 00:59:00,2.56908,2.57104,2.56727,2.57104,5250000.0
2007-10-23 01:00:00,2.56945,2.57224,2.56832,2.56832,4520000.0
2007-10-23 01:01:00,2.57094,2.57178,2.56822,2.57178,5750000.0
2007-10-23 01:02:00,2.56987,2.57069,2.56775,2.56829,10880000.0
2007-10-23 01:03:00,2.56778,2.57102,2.56778,2.56842,10500000.0
2007-10-23 01:04:00,2.57036,2.57036,2.56493,2.56946,4380000.0
2007-10-23 01:05:00,2.57275,2.57275,2.56773,2.56833,5500000.0
2007-10-23 01:06:00,2.5688,2.57192,2.56791,2.57192,4880000.0
2007-10-23 01:07:00,2.56836,2.57006,2.56649,2.56762,7500000.0
2007-10-23 01:08:00,2.57201,2.57201,2.56492,2.57023,7750000.0
2007-10-23 01:09:00,2.5691,2.57082,2.56598,2.56797,7130000.0
2007-10-23 01:10:00,2.56952,2.56962,2.56829,2.56962,5750000.0
2007-10-23 01:11:00,2.56912,2.57254,2.56584,2.57254,12260000.0
2007-10-23 01:12:00,2.5684,2.56958,2.56501,2.56842,9000000.0
2007-10-23 01:13:00,2.5715,2.5715,2.56573,2.56573,5630000.0
2007-10-23 01:14:00,2.56913,2.57158,2.56712,2.57115,10880000.0
2007-10-23 01:15:00,2.57146,2.5717,2.56908,2.57116,7000000.0
2007-10-23 01:16:00,2.57111,2.57164,2.56626,2.57089,8500000.0
2007-10-23 01:17:00,2.57007,2.57177,2.5669,2.57177,6500000.0
2007-10-23 01:18:00,2.57132,2.57201,2.5647,2.56569,7760000.0
2007-10-23 01:19:00,2.56574,2.57199,2.56574,2.56801,4750000.0
2007-10-23 01:20:00,2.57003,2.57116,2.56586,2.57116,6000000.0
2007-10-23 01:21:00,2.56922,2.57292,2.56766,2.57102,8750000.0
2007-10-23 01:22:00,2.56901,2.57162,2.56679,2.57162,6130000.0
2007-10-23 01:23:00,2.56566,2.571,2.56566,2.56978,7380000.0
2007-10-23 01:24:00,2.57131,2.57131,2.56702,2.56915,5500000.0
2007-10-23 01:25:00,2.56484,2.57132,2.56484,2.57132,9130000.0
2007-10-23 01:26:00,2.56692,2.5715,2.5637,2.5637,7750000.0
2007-10-23 01:27:00,2.57157,2.57157,2.56734,2.57076,6000000.0
2007-10-23 01:28:00,2.56697,2.57058,2.56697,2.57058,5500000.0
2007-10-23 01:29:00,2.56943,2.57104,2.5665,2.5679,6500000.0
2007-10-23 01:30:00,2.56925,2.57224,2.56593,2.57224,8000000.0
2007-10-23 01:31:00,2.5702,2.5702,2.56314,2.56941,7000000.0
2007-10-23 01:32:00,2.57241,2.57241,2.56776,2.57055,10750000.0
2007-10-23 01:33:00,2.56957,2.57046,2.5667,2.56818,7000000.0
2007-10-23 01:34:00,2.57022,2.57081,2.5651,2.56776,10630000.0
2007-10-23 01:35:00,2.57091,2.57127,2.56693,2.56792,9000000.0
2007-10-23 01:36:00,2.56858,2.56967,2.56743,2.5691,9250000.0
2007-10-23 01:37:00,2.56841,2.57071,2.56753,2.57071,5630000.0
2007-10-23 01:38:00,2.56597,2.57063,2.56597,2.5661,6000000.0
2007-10-23 01:39:00,2.56928,2.57107,2.56677,2.57087,5250000.0
2007-10-23 01:40:00,2.57079,2.57229,2.56632,2.56881,4380000.0
2007-10-23 01:41:00,2.56988,2.57033,2.5663,2.56826,5250000.0
2007-10-23 01:42:00,2.56931,2.57072,2.566,2.56728,7630000.0
2007-10-23 01:43:00,2.5696,2.57041,2.56741,2.56741,4880000.0
2007-10-23 01:44:00,2.56813,2.57143,2.56813,2.56918,5500000.0
2007-10-23 01:45:00,2.57269,2.57269,2.56528,2.56945,11500000.0
2007-10-23 01:46:00,2.56819,2.57184,2.56543,2.56696,9250000.0
2007-10-23 01:47:00,2.5719,2.5719,2.56878,2.56878,9000000.0
2007-10-23 01:48:00,2.56725,2.57091,2.56725,2.569,6750000.0
2007-10-23 01:49:00,2.57272,2.57272,2.56594,2.56678,6750000.0
2007-10-23 01:50:00,2.56762,2.57116,2.56699,2.57028,12630000.0
2007-10-23 01:51:00,2.57024,2.57132,2.56571,2.56963,7880000.0
2007-10-23 01:52:00,2.57078,2.57107,2.56524,2.57107,5880000.0
2007-10-23 01:53:00,2.56953,2.5733,2.56637,2.56976,12250000.0
2007-10-23 01:54:00,2.56901,2.57222,2.56566,2.57222,7140000.0
2007-10-23 01:55:00,2.57125,2.57125,2.56557,2.56623,17250000.0
2007-10-23 01:56:00,2.5694,2.57148,2.56685,2.56836,13750000.0
2007-10-23 01:57:00,2.56787,2.57219,2.56746,2.57219,8260000.0
2007-10-23 01:58:00,2.56876,2.56902,2.5667,2.56771,14130000.0
2007-10-23 02:00:00,2.56942,2.57007,2.56704,2.56714,7750000.0
2007-10-23 02:01:00,2.56679,2.57132,2.56612,2.56758,13760000.0
2007-10-23 02:02:00,2.56978,2.57108,2.56879,2.571,13000000.0
2007-10-23 02:03:00,2.56851,2.57119,2.56701,2.56886,6750000.0
2007-10-23 02:04:00,2.57013,2.57145,2.5673,2.56908,12880000.0
2007-10-23 02:05:00,2.56915,2.57103,2.56771,2.57052,12000000.0
2007-10-23 02:06:00,2.56805,2.57022,2.56617,2.56617,7760000.0
2007-10-23 02:07:00,2.56853,2.57029,2.56707,2.56707,11760000.0
2007-10-23 02:08:00,2.57035,2.57035,2.56637,2.56875,8630000.0
2007-10-23 02:09:00,2.56978,2.56978,2.5663,2.56927,8250000.0
2007-10-23 02:10:00,2.56943,2.56943,2.56682,2.56884,9500000.0
2007-10-23 02:11:00,2.56823,2.56989,2.56423,2.56989,10000000.0
2007-10-23 02:12:00,2.5685,2.57068,2.56632,2.56836,8250000.0
2007-10-23 02:13:00,2.56756,2.57075,2.56562,2.56828,15630000.0
2007-10-23 02:14:00,2.56869,2.57087,2.56726,2.56927,6630000.0
2007-10-23 02:15:00,2.56865,2.57086,2.56844,2.56986,7500000.0
2007-10-23 02:16:00,2.56871,2.57149,2.56707,2.57057,10250000.0
2007-10-23 02:17:00,2.56876,2.57119,2.56845,2.56845,6250000.0
2007-10-23 02:18:00,2.56741,2.57031,2.56741,2.56919,5500000.0
2007-10-23 02:19:00,2.56648,2.56978,2.56542,2.56978,7130000.0
2007-10-23 02:20:00,2.56993,2.57101,2.56648,2.56755,9130000.0
2007-10-23 02:21:00,2.56762,2.57141,2.56715,2.57141,10000000.0
2007-10-23 02:22:00,2.56898,2.57058,2.56604,2.57052,10640000.0
2007-10-23 02:23:00,2.56973,2.5717,2.56674,2.56771,7380000.0
2007-10-23 02:24:00,2.56906,2.5693,2.56695,2.56856,6500000.0
2007-10-23 02:25:00,2.57023,2.57038,2.56447,2.56447,4000000.0
2007-10-23 02:26:00,2.56728,2.56942,2.56453,2.56903,7750000.0
2007-10-23 02:27:00,2.56755,2.56755,2.56322,2.56614,9380000.0
2007-10-23 02:28:00,2.56789,2.56912,2.56439,2.56789,10140000.0
2007-10-23 02:29:00,2.56847,2.57142,2.56799,2.57109,9250000.0
2007-10-23 02:30:00,2.56879,2.56984,2.56754,2.56754,8380000.0
2007-10-23 02:31:00,2.56778,2.57057,2.56739,2.56969,6750000.0
2007-10-23 02:32:00,2.56556,2.57045,2.56542,2.56677,11000000.0
2007-10-23 02:33:00,2.56977,2.57014,2.56835,2.57014,6130000.0
2007-10-23 02:34:00,2.56627,2.56975,2.56362,2.5691,8500000.0
2007-10-23 02:35:00,2.56697,2.57028,2.56379,2.56701,13380000.0
2007-10-23 02:36:00,2.5698,2.57124,2.56394,2.56848,16130000.0
2007-10-23 02:37:00,2.56201,2.56953,2.56201,2.56593,14500000.0
2007-10-23 02:38:00,2.56849,2.56849,2.56446,2.5648,10000000.0
2007-10-23 02:39:00,2.56707,2.56847,2.56707,2.56793,6000000.0
2007-10-23 02:40:00,2.56728,2.56919,2.56728,2.56907,6250000.0
2007-10-23 02:41:00,2.56728,2.57143,2.56357,2.56894,12630000.0
2007-10-23 02:42:00,2.56908,2.56955,2.56351,2.56351,7250000.0
2007-10-23 02:43:00,2.56815,2.56815,2.56176,2.56528,6760000.0
2007-10-23 02:44:00,2.56622,2.56682,2.56262,2.56682,5500000.0
2007-10-23 02:45:00,2.56392,2.5678,2.56392,2.5678,11130000.0
2007-10-23 02:46:00,2.56739,2.5687,2.56298,2.56794,10250000.0
2007-10-23 02:47:00,2.56852,2.56906,2.56658,2.56791,7000000.0
2007-10-23 02:48:00,2.56626,2.56737,2.56551,2.56669,8750000.0
2007-10-23 02:49:00,2.56598,2.56856,2.56598,2.56619,8500000.0
2007-10-23 02:50:00,2.56256,2.56797,2.56232,2.56644,10500000.0
2007-10-23 02:51:00,2.56762,2.5681,2.56492,2.56759,5880000.0
2007-10-23 02:52:00,2.56162,2.56669,2.56162,2.56278,6260000.0
2007-10-23 02:53:00,2.56666,2.56799,2.56578,2.56799,7760000.0
2007-10-23 02:54:00,2.56753,2.5681,2.56531,2.5681,7250000.0
2007-10-23 02:55:00,2.56893,2.57149,2.5645,2.56681,15750000.0
2007-10-23 02:56:00,2.56586,2.56833,2.56583,2.56833,8760000.0
2007-10-23 02:57:00,2.56481,2.56878,2.56274,2.56708,6250000.0
2007-10-23 02:58:00,2.56297,2.56917,2.56145,2.56615,7250000.0
2007-10-23 02:59:00,2.56754,2.56815,2.56424,2.56424,9500000.0
2007-10-23 03:00:00,2.56789,2.56873,2.56618,2.56873,12000000.0
2007-10-23 03:01:00,2.56467,2.56783,2.56411,2.56721,10500000.0
2007-10-23 03:02:00,2.56721,2.56809,2.56474,2.56568,9880000.0
2007-10-23 03:03:00,2.56961,2.56972,2.56798,2.56965,10880000.0
2007-10-23 03:04:00,2.56399,2.56735,2.56399,2.56531,9380000.0
2007-10-23 03:05:00,2.56642,2.56642,2.56418,2.56615,5500000.0
2007-10-23 03:06:00,2.5645,2.56932,2.56327,2.56847,15260000.0
2007-10-23 03:07:00,2.56679,2.56842,2.56439,2.56439,5750000.0
2007-10-23 03:08:00,2.56761,2.56854,2.56338,2.56338,11250000.0
2007-10-23 03:09:00,2.56673,2.56908,2.56354,2.56576,5250000.0
2007-10-23 03:10:00,2.5663,2.56827,2.56513,2.56513,8130000.0
2007-10-23 03:11:00,2.56562,2.56827,2.56325,2.56327,5250000.0
2007-10-23 03:12:00,2.56649,2.56726,2.5613,2.56626,5750000.0
2007-10-23 03:13:00,2.56792,2.57063,2.56757,2.56847,14510000.0
2007-10-23 03:14:00,2.56666,2.56878,2.56404,2.56779,12380000.0
2007-10-23 03:15:00,2.56714,2.56791,2.56318,2.56318,5500000.0
2007-10-23 03:16:00,2.5671,2.56858,2.56275,2.56275,7000000.0
2007-10-23 03:17:00,2.56639,2.56856,2.5647,2.56634,13750000.0
2007-10-23 03:18:00,2.56844,2.56844,2.56406,2.56406,5500000.0
2007-10-23 03:19:00,2.56583,2.56812,2.56296,2.56812,7250000.0
2007-10-23 03:20:00,2.56586,2.56704,2.56286,2.56414,6630000.0
2007-10-23 03:21:00,2.56724,2.56847,2.56494,2.56847,14880000.0
2007-10-23 03:22:00,2.56784,2.57054,2.56619,2.57054,14630000.0
2007-10-23 03:23:00,2.5671,2.5671,2.56204,2.56606,9750000.0
2007-10-23 03:24:00,2.56663,2.56858,2.56269,2.56677,5500000.0
2007-10-23 03:25:00,2.56809,2.56809,2.56214,2.56603,5500000.0
2007-10-23 03:26:00,2.56879,2.56879,2.56443,2.56452,7500000.0
2007-10-23 03:27:00,2.56569,2.56883,2.56516,2.56872,12250000.0
2007-10-23 03:28:00,2.56632,2.56905,2.56235,2.56864,7880000.0
2007-10-23 03:29:00,2.56629,2.57019,2.56355,2.56607,9510000.0
2007-10-23 03:30:00,2.56716,2.56794,2.56235,2.56486,10500000.0
2007-10-23 03:31:00,2.56453,2.56808,2.56303,2.56609,9250000.0
2007-10-23 03:32:00,2.56871,2.56916,2.56435,2.56788,8000000.0
2007-10-23 03:33:00,2.56833,2.56833,2.56469,2.56469,8880000.0
2007-10-23 03:34:00,2.56354,2.56853,2.56354,2.56753,9500000.0
2007-10-23 03:35:00,2.56887,2.56887,2.56507,2.56797,9630000.0
2007-10-23 03:36:00,2.56686,2.56854,2.56245,2.56245,8380000.0
2007-10-23 03:37:00,2.56802,2.56802,2.56605,2.56739,5250000.0
2007-10-23 03:38:00,2.56909,2.56921,2.5651,2.56886,8000000.0
2007-10-23 03:39:00,2.56685,2.56795,2.56446,2.5661,10380000.0
2007-10-23 03:40:00,2.56462,2.56892,2.56462,2.56892,8380000.0
2007-10-23 03:41:00,2.568,2.5688,2.56646,2.56797,6130000.0
2007-10-23 03:42:00,2.5688,2.5688,2.56356,2.56564,12380000.0
2007-10-23 03:43:00,2.56712,2.56857,2.56228,2.56857,12380000.0
2007-10-23 03:44:00,2.56731,2.56808,2.56611,2.56611,10000000.0
2007-10-23 03:45:00,2.56883,2.56883,2.56441,2.56632,10500000.0
2007-10-23 03:46:00,2.56838,2.56932,2.56567,2.56742,10000000.0
2007-10-23 03:48:00,2.5694,2.57007,2.56602,2.56758,22630000.0
2007-10-23 03:49:00,2.56659,2.5683,2.56292,2.5683,14630000.0
2007-10-23 03:50:00,2.56834,2.56834,2.56516,2.56516,7260000.0
2007-10-23 03:51:00,2.56524,2.56932,2.56524,2.56895,5750000.0
2007-10-23 03:52:00,2.56531,2.56531,2.56072,2.56072,5500000.0
2007-10-23 03:53:00,2.5665,2.56728,2.56223,2.56642,12380000.0
2007-10-23 03:54:00,2.56423,2.56752,2.56423,2.56752,8250000.0
2007-10-23 03:56:00,2.56517,2.56878,2.56242,2.56265,12250000.0
2007-10-23 03:57:00,2.56694,2.56782,2.56594,2.56714,10880000.0
2007-10-23 03:58:00,2.56846,2.56846,2.5629,2.56576,5500000.0
2007-10-23 03:59:00,2.56514,2.56841,2.56514,2.56841,12750000.0
2007-10-23 04:00:00,2.5673,2.56792,2.56515,2.56792,8000000.0
2007-10-23 04:01:00,2.565,2.56755,2.56198,2.56741,8500000.0
2007-10-23 04:02:00,2.5663,2.56866,2.56408,2.56866,13000000.0
2007-10-23 04:03:00,2.56694,2.56771,2.56488,2.56764,8500000.0
2007-10-23 04:04:00,2.56572,2.568,2.56572,2.56623,8250000.0
2007-10-23 04:05:00,2.56594,2.56744,2.56393,2.56734,8750000.0
2007-10-23 04:06:00,2.56735,2.56735,2.5602,2.56395,9500000.0
2007-10-23 04:07:00,2.56153,2.56779,2.56153,2.56608,6750000.0
2007-10-23 04:08:00,2.5659,2.56753,2.56176,2.56753,5500000.0
2007-10-23 04:09:00,2.5665,2.56793,2.56084,2.56743,9500000.0
2007-10-23 04:10:00,2.56367,2.56693,2.56277,2.5664,5500000.0
2007-10-23 04:11:00,2.56638,2.56638,2.5628,2.5628,5500000.0
2007-10-23 04:12:00,2.56577,2.56757,2.56347,2.56635,8500000.0
2007-10-23 04:13:00,2.56758,2.56758,2.56263,2.56703,10250000.0
2007-10-23 04:14:00,2.56793,2.5693,2.56606,2.56849,8880000.0
2007-10-23 04:15:00,2.5666,2.5676,2.56563,2.5673,7250000.0
2007-10-23 04:16:00,2.56828,2.56829,2.56377,2.56759,8130000.0
2007-10-23 04:17:00,2.56805,2.56967,2.56464,2.56491,7000000.0
2007-10-23 04:18:00,2.56511,2.56865,2.56511,2.56793,10000000.0
2007-10-23 04:19:00,2.56636,2.56741,2.56563,2.56741,5250000.0
2007-10-23 04:20:00,2.56749,2.56853,2.56167,2.56167,6250000.0
2007-10-23 04:22:00,2.56702,2.5674,2.56372,2.56372,5750000.0
2007-10-23 04:23:00,2.56604,2.5686,2.56237,2.5686,8250000.0
2007-10-23 04:24:00,2.56634,2.56712,2.5659,2.567,6880000.0
2007-10-23 04:25:00,2.56741,2.5681,2.562,2.56768,9880000.0
2007-10-23 04:26:00,2.56669,2.56669,2.5626,2.5626,5130000.0
2007-10-23 04:27:00,2.56584,2.56753,2.56142,2.56737,7000000.0
2007-10-23 04:28:00,2.56973,2.56973,2.56379,2.56707,7500000.0
2007-10-23 04:29:00,2.56636,2.5669,2.56199,2.56199,8130000.0
2007-10-23 04:30:00,2.56613,2.56788,2.56386,2.56396,6750000.0
2007-10-23 04:31:00,2.56412,2.56672,2.56327,2.56666,7500000.0
2007-10-23 04:32:00,2.5632,2.56792,2.5632,2.56685,7380000.0
2007-10-23 04:33:00,2.56261,2.56727,2.56261,2.56357,9760000.0
2007-10-23 04:34:00,2.56263,2.56581,2.56103,2.56581,11250000.0
2007-10-23 04:35:00,2.56421,2.56758,2.56421,2.56606,7750000.0
2007-10-23 04:36:00,2.56517,2.56753,2.5624,2.5675,6750000.0
2007-10-23 04:37:00,2.5652,2.5669,2.56303,2.56459,7000000.0
2007-10-23 04:38:00,2.56611,2.56691,2.56573,2.56691,5750000.0
2007-10-23 04:39:00,2.56634,2.56692,2.56367,2.56692,10380000.0
2007-10-23 04:40:00,2.56584,2.56696,2.56479,2.56696,8000000.0
2007-10-23 04:41:00,2.56766,2.56838,2.56586,2.56586,6500000.0
2007-10-23 04:42:00,2.56669,2.56726,2.56514,2.56726,5500000.0
2007-10-23 04:43:00,2.56719,2.56898,2.56685,2.56779,11750000.0
2007-10-23 04:44:00,2.56685,2.56796,2.56173,2.5628,13130000.0
2007-10-23 04:45:00,2.56542,2.56696,2.56439,2.56694,6630000.0
2007-10-23 04:46:00,2.56674,2.56707,2.56302,2.56618,6750000.0
2007-10-23 04:47:00,2.56584,2.56844,2.5629,2.56838,8500000.0
2007-10-23 04:48:00,2.56541,2.56638,2.56478,2.56619,8000000.0
2007-10-23 04:49:00,2.56384,2.56715,2.56384,2.56715,7500000.0
2007-10-23 04:50:00,2.56601,2.56633,2.56233,2.56233,8130000.0
2007-10-23 04:51:00,2.5679,2.5679,2.562,2.56484,7750000.0
2007-10-23 04:52:00,2.56447,2.56591,2.56166,2.56227,8010000.0
2007-10-23 04:53:00,2.56731,2.56731,2.56287,2.56553,6000000.0
2007-10-23 04:54:00,2.56652,2.56726,2.56316,2.56661,8630000.0
2007-10-23 04:55:00,2.56425,2.56614,2.56361,2.56569,6880000.0
2007-10-23 04:56:00,2.56572,2.56636,2.56048,2.56335,6630000.0
2007-10-23 04:57:00,2.56647,2.56778,2.56426,2.56657,8750000.0
2007-10-23 04:58:00,2.56721,2.57038,2.56352,2.57037,8000000.0
2007-10-23 04:59:00,2.56933,2.56933,2.56075,2.56441,7000000.0
2007-10-23 05:00:00,2.56506,2.56636,2.56429,2.56519,6500000.0
2007-10-23 05:01:00,2.56342,2.56655,2.56342,2.56585,5250000.0
2007-10-23 05:02:00,2.56469,2.5675,2.56344,2.56503,5750000.0
2007-10-23 05:03:00,2.56576,2.56688,2.56146,2.56361,6380000.0
2007-10-23 05:04:00,2.56329,2.56617,2.56328,2.56585,8880000.0
2007-10-23 05:05:00,2.56634,2.5673,2.56492,2.56635,8880000.0
2007-10-23 05:06:00,2.56348,2.5662,2.56245,2.5662,6750000.0
2007-10-23 05:07:00,2.56539,2.56648,2.56091,2.56091,6750000.0
2007-10-23 05:08:00,2.56641,2.56677,2.56225,2.56252,8750000.0
2007-10-23 05:09:00,2.56433,2.56565,2.56124,2.5652,7750000.0
2007-10-23 05:10:00,2.56146,2.56627,2.56114,2.56423,6250000.0
2007-10-23 05:11:00,2.56481,2.56774,2.56376,2.56554,8500000.0
2007-10-23 05:12:00,2.56386,2.56524,2.55966,2.56419,5500000.0
2007-10-23 05:13:00,2.56553,2.56744,2.56171,2.56594,5500000.0
2007-10-23 05:14:00,2.5636,2.56618,2.56147,2.56578,7380000.0
2007-10-23 05:15:00,2.56486,2.56657,2.56184,2.56635,6500000.0
2007-10-23 05:16:00,2.56822,2.56822,2.56263,2.56537,8250000.0
2007-10-23 05:17:00,2.56252,2.56782,2.56252,2.56605,5500000.0
2007-10-23 05:18:00,2.56552,2.56636,2.56448,2.56557,7750000.0
2007-10-23 05:19:00,2.5652,2.5682,2.5633,2.5682,6380000.0
2007-10-23 05:20:00,2.56109,2.56675,2.56109,2.56418,6750000.0
2007-10-23 05:21:00,2.56472,2.56736,2.56272,2.56736,6250000.0
2007-10-23 05:22:00,2.56633,2.56655,2.56254,2.56579,8250000.0
2007-10-23 05:23:00,2.56278,2.56673,2.56195,2.56369,9500000.0
2007-10-23 05:24:00,2.56538,2.56653,2.55944,2.55944,7250000.0
2007-10-23 05:25:00,2.56399,2.56644,2.56153,2.56393,10250000.0
2007-10-23 05:26:00,2.56042,2.56654,2.56042,2.56366,7380000.0
2007-10-23 05:27:00,2.56454,2.56863,2.56379,2.56716,7000000.0
2007-10-23 05:28:00,2.56526,2.56671,2.56351,2.56445,5250000.0
2007-10-23 05:29:00,2.56427,2.56953,2.56427,2.56922,10880000.0
2007-10-23 05:30:00,2.56664,2.56664,2.56111,2.5661,6000000.0
2007-10-23 05:31:00,2.56253,2.56473,2.56147,2.56391,6250000.0
2007-10-23 05:32:00,2.56219,2.5679,2.56219,2.56499,7000000.0
2007-10-23 05:33:00,2.56565,2.56761,2.56173,2.56173,7750000.0
2007-10-23 05:34:00,2.56568,2.56588,2.562,2.56516,6250000.0
2007-10-23 05:35:00,2.56594,2.56735,2.56173,2.56444,8500000.0
2007-10-23 05:36:00,2.56527,2.56617,2.56306,2.56441,7750000.0
2007-10-23 05:37:00,2.56551,2.56671,2.56249,2.5659,11880000.0
2007-10-23 05:38:00,2.56572,2.56623,2.56383,2.56623,7500000.0
2007-10-23 05:39:00,2.56081,2.56742,2.56081,2.5649,7500000.0
2007-10-23 05:40:00,2.56538,2.56844,2.5651,2.5651,7250000.0
2007-10-23 05:41:00,2.56543,2.56619,2.5631,2.56465,6250000.0
2007-10-23 05:42:00,2.56479,2.56741,2.56147,2.56512,8750000.0
2007-10-23 05:43:00,2.56533,2.56735,2.56475,2.56475,6500000.0
2007-10-23 05:44:00,2.56583,2.56711,2.56413,2.56413,5500000.0
2007-10-23 05:45:00,2.56353,2.56592,2.5629,2.56447,6000000.0
2007-10-23 05:46:00,2.56498,2.56731,2.5616,2.56731,5880000.0
2007-10-23 05:47:00,2.56655,2.56655,2.56379,2.56386,8000000.0
2007-10-23 05:48:00,2.56561,2.56737,2.56374,2.56374,8000000.0
2007-10-23 05:49:00,2.56536,2.56692,2.56382,2.56643,9000000.0
2007-10-23 05:50:00,2.56426,2.56632,2.56123,2.56181,8880000.0
2007-10-23 05:51:00,2.56697,2.56918,2.56118,2.56918,6880000.0
2007-10-23 05:52:00,2.56199,2.56577,2.56181,2.56238,7130000.0
2007-10-23 05:53:00,2.56585,2.5673,2.5633,2.5669,12000000.0
2007-10-23 05:54:00,2.56144,2.56719,2.56144,2.56719,10250000.0
2007-10-23 05:55:00,2.56575,2.56675,2.56283,2.56581,9750000.0
2007-10-23 05:56:00,2.56688,2.56781,2.56346,2.56715,8250000.0
2007-10-23 05:57:00,2.56588,2.56765,2.56261,2.56765,10750000.0
2007-10-23 05:58:00,2.56723,2.56723,2.5646,2.56626,5500000.0
2007-10-23 05:59:00,2.56454,2.56907,2.56454,2.5686,5250000.0
2007-10-23 06:00:00,2.56716,2.56747,2.5619,2.5619,8500000.0
2007-10-23 06:01:00,2.5642,2.5681,2.56339,2.56609,5500000.0
2007-10-23 06:02:00,2.56532,2.56744,2.56386,2.56482,9500000.0
2007-10-23 06:03:00,2.56753,2.56753,2.56236,2.5651,6000000.0
2007-10-23 06:04:00,2.56483,2.56586,2.56214,2.56302,6500000.0
2007-10-23 06:05:00,2.56486,2.56705,2.56245,2.56573,7000000.0
2007-10-23 06:06:00,2.56402,2.56734,2.5636,2.56674,6750000.0
2007-10-23 06:07:00,2.56347,2.56689,2.56036,2.56609,7750000.0
2007-10-23 06:08:00,2.56409,2.56796,2.56182,2.56494,12000000.0
2007-10-23 06:09:00,2.56677,2.56785,2.56417,2.56417,8000000.0
2007-10-23 06:10:00,2.56703,2.56825,2.56318,2.56318,7380000.0
2007-10-23 06:11:00,2.5691,2.5691,2.56399,2.56611,9000000.0
2007-10-23 06:12:00,2.56695,2.56798,2.56497,2.56798,8750000.0
2007-10-23 06:13:00,2.56661,2.56733,2.56347,2.56347,7500000.0
2007-10-23 06:14:00,2.5667,2.56778,2.56465,2.56728,9000000.0
2007-10-23 06:15:00,2.56533,2.56831,2.56533,2.5682,7880000.0
2007-10-23 06:16:00,2.56616,2.56735,2.56409,2.56631,8500000.0
2007-10-23 06:17:00,2.56724,2.56811,2.56627,2.56627,6250000.0
2007-10-23 06:18:00,2.56716,2.56716,2.56173,2.56653,7250000.0
2007-10-23 06:19:00,2.56642,2.56779,2.56548,2.56604,7750000.0
2007-10-23 06:20:00,2.56943,2.56943,2.56362,2.56654,5250000.0
2007-10-23 06:21:00,2.56294,2.56623,2.56265,2.56265,10880000.0
2007-10-23 06:22:00,2.56595,2.56714,2.56409,2.56439,5750000.0
2007-10-23 06:23:00,2.5643,2.56807,2.5643,2.56615,6130000.0
2007-10-23 06:24:00,2.56716,2.56722,2.55914,2.55914,7250000.0
2007-10-23 06:25:00,2.56367,2.56808,2.56367,2.56643,5500000.0
2007-10-23 06:26:00,2.56697,2.56706,2.56433,2.56542,5750000.0
2007-10-23 06:27:00,2.56676,2.56714,2.56391,2.56452,8000000.0
2007-10-23 06:28:00,2.56434,2.56755,2.56215,2.56388,8750000.0
2007-10-23 06:29:00,2.56502,2.56728,2.56041,2.56728,10880000.0
2007-10-23 06:30:00,2.56812,2.56812,2.56295,2.56768,8250000.0
2007-10-23 06:31:00,2.56623,2.56723,2.56215,2.56614,6500000.0
2007-10-23 06:32:00,2.56552,2.56724,2.56406,2.56602,7500000.0
2007-10-23 06:33:00,2.56489,2.568,2.56227,2.56388,6880000.0
2007-10-23 06:34:00,2.56545,2.56545,2.55989,2.56111,3380000.0
2007-10-23 06:35:00,2.56493,2.56723,2.56448,2.56631,11500000.0
2007-10-23 06:36:00,2.5655,2.56697,2.563,2.563,5250000.0
2007-10-23 06:37:00,2.56834,2.56972,2.56309,2.56798,9630000.0
2007-10-23 06:38:00,2.56677,2.5679,2.56532,2.56657,11000000.0
2007-10-23 06:39:00,2.56721,2.56824,2.56172,2.56626,8000000.0
2007-10-23 06:40:00,2.56733,2.5682,2.5648,2.56673,5500000.0
2007-10-23 06:41:00,2.56772,2.5683,2.56549,2.56826,6250000.0
2007-10-23 06:42:00,2.56501,2.56852,2.56337,2.56852,9000000.0
2007-10-23 06:43:00,2.56521,2.56908,2.56494,2.56805,5750000.0
2007-10-23 06:44:00,2.56282,2.56856,2.56176,2.5672,8750000.0
2007-10-23 06:45:00,2.56363,2.56854,2.56363,2.56624,5500000.0
2007-10-23 06:46:00,2.5692,2.56926,2.56421,2.56421,8250000.0
2007-10-23 06:47:00,2.56306,2.56946,2.56306,2.56946,5500000.0
2007-10-23 06:48:00,2.56628,2.56894,2.56562,2.56861,8250000.0
2007-10-23 06:49:00,2.56635,2.5686,2.56418,2.56782,6000000.0
2007-10-23 06:50:00,2.5678,2.56853,2.56527,2.56687,9000000.0
2007-10-23 06:51:00,2.56848,2.56928,2.5648,2.56812,14250000.0
2007-10-23 06:52:00,2.56783,2.56935,2.56515,2.56935,9500000.0
2007-10-23 06:53:00,2.5646,2.56874,2.56298,2.56798,9000000.0
2007-10-23 06:54:00,2.56481,2.56915,2.56448,2.56915,7000000.0
2007-10-23 06:55:00,2.56764,2.56892,2.56574,2.56574,6000000.0
2007-10-23 06:56:00,2.56572,2.56689,2.56572,2.56651,7380000.0
2007-10-23 06:57:00,2.56638,2.56908,2.56373,2.56443,11380000.0
2007-10-23 06:58:00,2.5653,2.56791,2.5653,2.56617,5500000.0
2007-10-23 06:59:00,2.56805,2.56891,2.56609,2.56621,7000000.0
2007-10-23 07:00:00,2.56659,2.56858,2.56421,2.56533,12750000.0
2007-10-23 07:01:00,2.56441,2.56768,2.56221,2.56659,9000000.0
2007-10-23 07:02:00,2.56664,2.56873,2.56511,2.56511,9750000.0
2007-10-23 07:03:00,2.56718,2.56872,2.56478,2.56813,6500000.0
2007-10-23 07:04:00,2.56923,2.56923,2.56213,2.56358,9500000.0
2007-10-23 07:05:00,2.56515,2.56913,2.56344,2.5653,7000000.0
2007-10-23 07:06:00,2.56679,2.56732,2.56247,2.56605,7630000.0
2007-10-23 07:07:00,2.56543,2.56818,2.56086,2.56658,6630000.0
2007-10-23 07:08:00,2.56587,2.56899,2.56558,2.56759,6000000.0
2007-10-23 07:09:00,2.56661,2.56837,2.56548,2.56559,10130000.0
2007-10-23 07:10:00,2.56525,2.56754,2.5617,2.56631,8510000.0
2007-10-23 07:11:00,2.567,2.567,2.56371,2.56614,5250000.0
2007-10-23 07:12:00,2.56903,2.56903,2.56447,2.56447,8000000.0
2007-10-23 07:13:00,2.56577,2.56685,2.56274,2.56274,5500000.0
2007-10-23 07:14:00,2.56394,2.5662,2.56365,2.56365,6750000.0
2007-10-23 07:15:00,2.56543,2.5675,2.5627,2.5666,12260000.0
2007-10-23 07:16:00,2.56458,2.56659,2.5638,2.56659,5500000.0
2007-10-23 07:17:00,2.56513,2.567,2.5637,2.56411,11500000.0
2007-10-23 07:18:00,2.56623,2.56668,2.56461,2.56461,6250000.0
2007-10-23 07:19:00,2.56611,2.56663,2.5605,2.56502,11630000.0
2007-10-23 07:20:00,2.56232,2.56724,2.56232,2.56523,5880000.0
2007-10-23 07:21:00,2.56738,2.56778,2.56543,2.56592,10750000.0
2007-10-23 07:22:00,2.56384,2.56584,2.56255,2.56584,8250000.0
2007-10-23 07:23:00,2.56582,2.56702,2.56322,2.56384,9000000.0
2007-10-23 07:24:00,2.5656,2.56805,2.56274,2.56805,5750000.0
2007-10-23 07:25:00,2.56798,2.56798,2.56272,2.56272,6630000.0
2007-10-23 07:26:00,2.56354,2.56739,2.56277,2.56419,11130000.0
2007-10-23 07:27:00,2.56342,2.56789,2.56024,2.5673,8000000.0
2007-10-23 07:28:00,2.56537,2.56858,2.56537,2.56571,7250000.0
2007-10-23 07:29:00,2.56762,2.56766,2.56414,2.56744,10250000.0
2007-10-23 07:30:00,2.56409,2.5681,2.56409,2.56443,8750000.0
2007-10-23 07:31:00,2.56457,2.56725,2.56267,2.56651,5250000.0
2007-10-23 07:32:00,2.56468,2.56686,2.55892,2.56534,6880000.0
2007-10-23 07:33:00,2.5631,2.56758,2.56069,2.564,11510000.0
2007-10-23 07:34:00,2.56744,2.56792,2.56437,2.56437,9510000.0
2007-10-23 07:35:00,2.56467,2.56752,2.56467,2.56703,10750000.0
2007-10-23 07:36:00,2.56237,2.56739,2.56201,2.56703,7000000.0
2007-10-23 07:37:00,2.56753,2.56753,2.5648,2.5648,6500000.0
2007-10-23 07:38:00,2.56802,2.56834,2.56474,2.56483,10130000.0
2007-10-23 07:39:00,2.5673,2.56741,2.56112,2.56282,5880000.0
2007-10-23 07:40:00,2.56545,2.56841,2.56479,2.56841,8750000.0
2007-10-23 07:41:00,2.56631,2.56753,2.56369,2.56753,7750000.0
2007-10-23 07:42:00,2.56486,2.56822,2.56334,2.56767,7000000.0
2007-10-23 07:43:00,2.56656,2.56763,2.56373,2.56461,10500000.0
2007-10-23 07:44:00,2.56396,2.56723,2.56396,2.56654,10380000.0
2007-10-23 07:45:00,2.56445,2.56739,2.56205,2.56453,13000000.0
2007-10-23 07:46:00,2.5666,2.56717,2.56447,2.565,8000000.0
2007-10-23 07:47:00,2.56675,2.56774,2.56205,2.56774,8880000.0
2007-10-23 07:48:00,2.56429,2.56755,2.56045,2.56621,6250000.0
2007-10-23 07:49:00,2.56295,2.56614,2.56234,2.56537,7750000.0
2007-10-23 07:50:00,2.5645,2.56621,2.56088,2.56278,10250000.0
2007-10-23 07:51:00,2.56333,2.56644,2.56282,2.56282,12000000.0
2007-10-23 07:52:00,2.56409,2.56677,2.56232,2.5639,11750000.0
2007-10-23 07:53:00,2.56502,2.5668,2.56163,2.56532,8250000.0
2007-10-23 07:54:00,2.56392,2.56596,2.56146,2.56427,11250000.0
2007-10-23 07:55:00,2.56592,2.56741,2.56532,2.56741,6000000.0
2007-10-23 07:56:00,2.56475,2.56634,2.56234,2.56483,8500000.0
2007-10-23 07:57:00,2.5657,2.56664,2.56447,2.56509,12000000.0
2007-10-23 07:58:00,2.56056,2.56622,2.56056,2.56492,7500000.0
2007-10-23 07:59:00,2.56433,2.56683,2.56273,2.564,9250000.0
2007-10-23 08:00:00,2.56524,2.56524,2.56185,2.56305,5880000.0
2007-10-23 08:01:00,2.56442,2.56544,2.56229,2.56443,8380000.0
2007-10-23 08:02:00,2.56027,2.56712,2.56027,2.56712,15130000.0
2007-10-23 08:03:00,2.56647,2.56734,2.56123,2.56734,11250000.0
2007-10-23 08:04:00,2.5657,2.56714,2.56346,2.56639,9750000.0
2007-10-23 08:05:00,2.56274,2.56784,2.56274,2.56574,6750000.0
2007-10-23 08:06:00,2.56692,2.56771,2.56555,2.56771,6250000.0
2007-10-23 08:07:00,2.56657,2.56726,2.56293,2.56587,9250000.0
2007-10-23 08:08:00,2.56468,2.56793,2.56311,2.56528,7130000.0
2007-10-23 08:09:00,2.56761,2.56766,2.56126,2.56656,10750000.0
2007-10-23 08:10:00,2.56371,2.56498,2.5627,2.56354,6380000.0
2007-10-23 08:11:00,2.56535,2.56535,2.56179,2.56285,6750000.0
2007-10-23 08:12:00,2.5627,2.56502,2.56149,2.5645,5500000.0
2007-10-23 08:13:00,2.56478,2.56532,2.56302,2.56391,8750000.0
2007-10-23 08:14:00,2.56572,2.56572,2.56096,2.56443,9630000.0
2007-10-23 08:15:00,2.56413,2.56534,2.56115,2.56466,9260000.0
2007-10-23 08:16:00,2.56369,2.56518,2.5616,2.5616,6250000.0
2007-10-23 08:17:00,2.56426,2.56507,2.5626,2.56507,7250000.0
2007-10-23 08:18:00,2.56507,2.56507,2.55881,2.56154,6250000.0
2007-10-23 08:19:00,2.56364,2.56449,2.56165,2.56165,7750000.0
2007-10-23 08:20:00,2.56389,2.56431,2.56259,2.56316,6500000.0
2007-10-23 08:21:00,2.56237,2.56448,2.56237,2.56417,7000000.0
2007-10-23 08:22:00,2.56443,2.56443,2.5585,2.56178,11500000.0
2007-10-23 08:23:00,2.56462,2.56462,2.55777,2.55777,7130000.0
2007-10-23 08:24:00,2.5617,2.5617,2.55644,2.56121,7000000.0
2007-10-23 08:25:00,2.56008,2.56111,2.55869,2.56043,11130000.0
2007-10-23 08:26:00,2.56118,2.56159,2.55559,2.56159,8000000.0
2007-10-23 08:27:00,2.56163,2.56163,2.55703,2.56161,9250000.0
2007-10-23 08:28:00,2.56354,2.56354,2.55813,2.56136,7750000.0
2007-10-23 08:29:00,2.56091,2.56263,2.55829,2.56231,8250000.0
2007-10-23 08:30:00,2.56092,2.56179,2.55549,2.56179,13250000.0
2007-10-23 08:31:00,2.5598,2.56258,2.5567,2.55942,6250000.0
2007-10-23 08:32:00,2.56112,2.56198,2.55751,2.55751,5880000.0
2007-10-23 08:33:00,2.56161,2.56161,2.55802,2.55802,5750000.0
2007-10-23 08:34:00,2.56155,2.56155,2.55392,2.56039,5250000.0
2007-10-23 08:35:00,2.5603,2.56133,2.55664,2.56008,6000000.0
2007-10-23 08:36:00,2.56255,2.56264,2.5591,2.56264,9880000.0
2007-10-23 08:37:00,2.56186,2.56257,2.55949,2.56257,8000000.0
2007-10-23 08:38:00,2.56144,2.56369,2.55667,2.5587,5500000.0
2007-10-23 08:39:00,2.56011,2.56354,2.5598,2.56354,8000000.0
2007-10-23 08:40:00,2.55735,2.56678,2.55735,2.56606,9250000.0
2007-10-23 08:41:00,2.56048,2.56572,2.56048,2.56508,14630000.0
2007-10-23 08:42:00,2.56449,2.56547,2.56241,2.5637,9380000.0
2007-10-23 08:43:00,2.56245,2.56597,2.56144,2.56511,14130000.0
2007-10-23 08:44:00,2.56278,2.56673,2.55973,2.56669,11750000.0
2007-10-23 08:45:00,2.56431,2.56654,2.56259,2.56425,7500000.0
2007-10-23 08:46:00,2.56421,2.5667,2.56411,2.5667,5130000.0
2007-10-23 08:47:00,2.56486,2.56615,2.56283,2.56615,8000000.0
2007-10-23 08:48:00,2.56688,2.56716,2.56151,2.56716,13500000.0
2007-10-23 08:49:00,2.5674,2.5674,2.56465,2.56603,5500000.0
2007-10-23 08:50:00,2.56481,2.56783,2.5636,2.56783,6750000.0
2007-10-23 08:51:00,2.56601,2.56718,2.56467,2.56565,10250000.0
2007-10-23 08:52:00,2.56275,2.5674,2.56275,2.56579,9750000.0
2007-10-23 08:53:00,2.56726,2.5679,2.56293,2.56293,9500000.0
2007-10-23 08:54:00,2.56672,2.56784,2.56387,2.56766,7500000.0
2007-10-23 08:55:00,2.56683,2.56898,2.56495,2.56759,6000000.0
2007-10-23 08:56:00,2.56929,2.56973,2.56537,2.56805,7750000.0
2007-10-23 08:57:00,2.56437,2.57116,2.56232,2.56909,13250000.0
2007-10-23 08:58:00,2.56847,2.56927,2.56491,2.56927,6750000.0
2007-10-23 08:59:00,2.56962,2.56962,2.56336,2.56798,18750000.0
2007-10-23 09:00:00,2.56804,2.56851,2.56489,2.56705,5500000.0
2007-10-23 09:01:00,2.56705,2.5686,2.56362,2.56522,12380000.0
2007-10-23 09:02:00,2.56734,2.56925,2.56501,2.56925,8000000.0
2007-10-23 09:03:00,2.56601,2.56867,2.56391,2.56663,11880000.0
2007-10-23 09:04:00,2.567,2.56881,2.56505,2.5668,6250000.0
2007-10-23 09:05:00,2.56897,2.56965,2.56657,2.56802,11500000.0
2007-10-23 09:06:00,2.56984,2.56984,2.56691,2.56944,12000000.0
2007-10-23 09:07:00,2.56987,2.56987,2.56061,2.5664,5250000.0
2007-10-23 09:08:00,2.56289,2.56868,2.56289,2.56868,9250000.0
2007-10-23 09:09:00,2.56969,2.56969,2.56659,2.56722,7380000.0
2007-10-23 09:10:00,2.56898,2.56898,2.56504,2.56817,6250000.0
2007-10-23 09:11:00,2.5654,2.56894,2.56425,2.56758,6250000.0
2007-10-23 09:12:00,2.56713,2.56936,2.56426,2.56936,6380000.0
2007-10-23 09:13:00,2.56839,2.56913,2.56178,2.56789,9750000.0
2007-10-23 09:14:00,2.5676,2.56922,2.56376,2.56922,7500000.0
2007-10-23 09:15:00,2.56893,2.56938,2.56522,2.56751,12750000.0
2007-10-23 09:16:00,2.56738,2.56998,2.5627,2.5689,12000000.0
2007-10-23 09:17:00,2.56934,2.57114,2.56573,2.56809,9380000.0
2007-10-23 09:18:00,2.5677,2.5714,2.56615,2.5714,12000000.0
2007-10-23 09:19:00,2.57032,2.5709,2.56585,2.57064,8250000.0
2007-10-23 09:20:00,2.57011,2.57143,2.56707,2.57023,10250000.0
2007-10-23 09:21:00,2.57083,2.57124,2.56632,2.57025,9880000.0
2007-10-23 09:22:00,2.56891,2.56945,2.56341,2.5694,7250000.0
2007-10-23 09:23:00,2.56927,2.57047,2.56736,2.57047,12250000.0
2007-10-23 09:24:00,2.57044,2.57044,2.56461,2.56943,8000000.0
2007-10-23 09:25:00,2.56844,2.57109,2.56561,2.57059,10630000.0
2007-10-23 09:26:00,2.56952,2.56962,2.56634,2.56962,6250000.0
2007-10-23 09:27:00,2.56997,2.56997,2.56481,2.56835,9380000.0
2007-10-23 09:28:00,2.56859,2.5702,2.5678,2.5702,10250000.0
2007-10-23 09:29:00,2.56814,2.57023,2.56345,2.56915,13630000.0
2007-10-23 09:30:00,2.56861,2.56972,2.56685,2.56777,5250000.0
2007-10-23 09:31:00,2.5661,2.56903,2.5653,2.56843,7500000.0
2007-10-23 09:32:00,2.56822,2.56824,2.56285,2.56813,6250000.0
2007-10-23 09:33:00,2.57049,2.57049,2.56565,2.56602,5130000.0
2007-10-23 09:34:00,2.56877,2.56895,2.5659,2.5659,8500000.0
2007-10-23 09:35:00,2.56686,2.57001,2.56441,2.56978,11630000.0
2007-10-23 09:36:00,2.57146,2.57146,2.56686,2.57086,7500000.0
2007-10-23 09:37:00,2.56892,2.56892,2.56486,2.56631,9500000.0
2007-10-23 09:38:00,2.56855,2.5698,2.56691,2.56942,5750000.0
2007-10-23 09:39:00,2.56959,2.56959,2.56587,2.56636,8380000.0
2007-10-23 09:40:00,2.56823,2.56929,2.56397,2.56397,7000000.0
2007-10-23 09:41:00,2.56679,2.56983,2.56258,2.56638,13630000.0
2007-10-23 09:42:00,2.5674,2.57058,2.56602,2.56866,18130000.0
2007-10-23 09:43:00,2.56487,2.57,2.56487,2.57,11010000.0
2007-10-23 09:44:00,2.56849,2.56998,2.56632,2.5684,8750000.0
2007-10-23 09:45:00,2.56954,2.56979,2.56511,2.56966,13380000.0
2007-10-23 09:46:00,2.57082,2.57082,2.56701,2.56944,5750000.0
2007-10-23 09:47:00,2.56816,2.5707,2.56649,2.56839,5500000.0
2007-10-23 09:48:00,2.56885,2.56885,2.56426,2.56777,14130000.0
2007-10-23 09:49:00,2.56576,2.57042,2.56576,2.56765,7630000.0
2007-10-23 09:50:00,2.56646,2.57008,2.56646,2.57003,8630000.0
2007-10-23 09:51:00,2.57021,2.57124,2.56563,2.57124,6500000.0
2007-10-23 09:52:00,2.5706,2.57121,2.56723,2.57092,10380000.0
2007-10-23 09:53:00,2.57117,2.57117,2.56624,2.56974,9880000.0
2007-10-23 09:54:00,2.56934,2.57049,2.56456,2.5693,12500000.0
2007-10-23 09:55:00,2.56857,2.56923,2.56655,2.56923,7500000.0
2007-10-23 09:56:00,2.5682,2.56908,2.56395,2.56894,6250000.0
2007-10-23 09:57:00,2.56764,2.5697,2.56572,2.56966,12000000.0
2007-10-23 09:58:00,2.56715,2.56941,2.56577,2.56883,10500000.0
2007-10-23 09:59:00,2.56713,2.56968,2.56466,2.56823,11250000.0
2007-10-23 10:00:00,2.56814,2.56927,2.56592,2.56885,7750000.0
2007-10-23 10:01:00,2.5679,2.57016,2.56491,2.57016,6750000.0
2007-10-23 10:02:00,2.56656,2.57073,2.56265,2.56618,8880000.0
2007-10-23 10:03:00,2.57054,2.57128,2.56618,2.56898,10130000.0
2007-10-23 10:04:00,2.56869,2.5703,2.56738,2.56964,8250000.0
2007-10-23 10:05:00,2.56989,2.57021,2.56642,2.56642,11630000.0
2007-10-23 10:06:00,2.57113,2.5718,2.56532,2.56977,10500000.0
2007-10-23 10:07:00,2.5709,2.57109,2.5669,2.5669,5750000.0
2007-10-23 10:08:00,2.56882,2.57079,2.56536,2.56984,10380000.0
2007-10-23 10:09:00,2.5663,2.57002,2.5663,2.56963,7130000.0
2007-10-23 10:10:00,2.57013,2.57081,2.56502,2.56617,10750000.0
2007-10-23 10:11:00,2.56668,2.57099,2.56668,2.56993,6010000.0
2007-10-23 10:12:00,2.56746,2.5714,2.56675,2.5714,6000000.0
2007-10-23 10:13:00,2.56672,2.57028,2.56555,2.57028,16880000.0
2007-10-23 10:14:00,2.57075,2.57075,2.56713,2.56713,6000000.0
2007-10-23 10:15:00,2.57048,2.57048,2.56818,2.56985,9130000.0
2007-10-23 10:16:00,2.56766,2.56917,2.56511,2.56907,5250000.0
2007-10-23 10:17:00,2.56893,2.5702,2.56596,2.56881,11750000.0
2007-10-23 10:18:00,2.56956,2.56971,2.56604,2.56917,10500000.0
2007-10-23 10:19:00,2.56766,2.56871,2.56645,2.56828,12380000.0
2007-10-23 10:20:00,2.56821,2.56963,2.5664,2.56862,8750000.0
2007-10-23 10:21:00,2.57057,2.57057,2.56374,2.56785,11000000.0
2007-10-23 10:22:00,2.56832,2.57024,2.56494,2.56816,10130000.0
2007-10-23 10:23:00,2.56591,2.56862,2.56323,2.56803,6250000.0
2007-10-23 10:24:00,2.56743,2.5692,2.56548,2.56548,5500000.0
2007-10-23 10:25:00,2.56499,2.57077,2.56499,2.57017,8000000.0
2007-10-23 10:26:00,2.56893,2.56893,2.56688,2.56837,8500000.0
2007-10-23 10:27:00,2.56491,2.56884,2.56349,2.56349,7250000.0
2007-10-23 10:28:00,2.56929,2.56929,2.56656,2.56817,6000000.0
2007-10-23 10:29:00,2.5692,2.5701,2.56731,2.56929,7760000.0
2007-10-23 10:30:00,2.57057,2.57057,2.56627,2.56886,6130000.0
2007-10-23 10:31:00,2.56982,2.56982,2.56635,2.56824,7510000.0
2007-10-23 10:32:00,2.56769,2.56827,2.56335,2.5662,9500000.0
2007-10-23 10:33:00,2.56901,2.56901,2.56417,2.56661,6750000.0
2007-10-23 10:34:00,2.5665,2.56836,2.56599,2.56753,9880000.0
2007-10-23 10:35:00,2.56716,2.56838,2.56444,2.56536,7500000.0
2007-10-23 10:36:00,2.56608,2.56785,2.56238,2.56742,9000000.0
2007-10-23 10:37:00,2.56744,2.56798,2.56563,2.56786,7500000.0
2007-10-23 10:38:00,2.56784,2.56784,2.56326,2.56694,8750000.0
2007-10-23 10:39:00,2.5673,2.56797,2.56445,2.56781,8500000.0
2007-10-23 10:40:00,2.56735,2.56799,2.5657,2.56735,9000000.0
2007-10-23 10:41:00,2.5677,2.56868,2.56474,2.56868,8760000.0
2007-10-23 10:42:00,2.56745,2.56814,2.56562,2.56791,8010000.0
2007-10-23 10:43:00,2.56826,2.56851,2.56603,2.56851,9250000.0
2007-10-23 10:44:00,2.56764,2.56873,2.56582,2.56662,11250000.0
2007-10-23 10:45:00,2.56616,2.5691,2.5651,2.5688,8250000.0
2007-10-23 10:46:00,2.57007,2.57007,2.56497,2.56827,10000000.0
2007-10-23 10:47:00,2.56768,2.56768,2.56517,2.56517,5250000.0
2007-10-23 10:48:00,2.56573,2.56781,2.56306,2.56763,5500000.0
2007-10-23 10:49:00,2.56636,2.56824,2.56311,2.56311,10500000.0
2007-10-23 10:50:00,2.56777,2.56853,2.56617,2.56853,6250000.0
2007-10-23 10:51:00,2.56501,2.56835,2.56501,2.56504,7750000.0
2007-10-23 10:52:00,2.56612,2.5687,2.5653,2.5687,11380000.0
2007-10-23 10:53:00,2.56698,2.56887,2.56306,2.56795,8500000.0
2007-10-23 10:54:00,2.56863,2.56863,2.5625,2.56522,7000000.0
2007-10-23 10:55:00,2.5673,2.56892,2.56595,2.56877,6750000.0
2007-10-23 10:56:00,2.5679,2.56854,2.56373,2.56373,8130000.0
2007-10-23 10:57:00,2.56597,2.56939,2.56597,2.56939,6500000.0
2007-10-23 10:58:00,2.5687,2.5687,2.56432,2.56703,7000000.0
2007-10-23 10:59:00,2.56673,2.56922,2.56485,2.5661,10130000.0
2007-10-23 11:00:00,2.56672,2.56969,2.56307,2.56876,9250000.0
2007-10-23 11:01:00,2.56561,2.56948,2.56461,2.5669,10630000.0
2007-10-23 11:02:00,2.56783,2.56901,2.56669,2.56669,7000000.0
2007-10-23 11:03:00,2.56929,2.56929,2.56678,2.5683,10000000.0
2007-10-23 11:04:00,2.56672,2.5697,2.56672,2.56893,7500000.0
2007-10-23 11:05:00,2.56691,2.56954,2.56514,2.56775,9000000.0
2007-10-23 11:06:00,2.56482,2.56964,2.56482,2.5694,7130000.0
2007-10-23 11:07:00,2.56867,2.56928,2.56493,2.56493,7750000.0
2007-10-23 11:08:00,2.56663,2.56786,2.56555,2.56743,5750000.0
2007-10-23 11:09:00,2.56827,2.56921,2.56473,2.56921,6880000.0
2007-10-23 11:10:00,2.56992,2.56992,2.56603,2.5687,8750000.0
2007-10-23 11:11:00,2.56993,2.56993,2.56463,2.56881,6250000.0
2007-10-23 11:12:00,2.57051,2.57051,2.56712,2.56712,5750000.0
2007-10-23 11:13:00,2.56705,2.57002,2.56513,2.56644,14880000.0
2007-10-23 11:14:00,2.56959,2.57027,2.56661,2.57027,7750000.0
2007-10-23 11:15:00,2.56873,2.57042,2.56745,2.56828,6380000.0
2007-10-23 11:16:00,2.56856,2.56963,2.56754,2.56754,5500000.0
2007-10-23 11:17:00,2.56909,2.57009,2.56615,2.56967,9250000.0
2007-10-23 11:18:00,2.5681,2.56958,2.56277,2.56674,9130000.0
2007-10-23 11:19:00,2.56874,2.56998,2.56438,2.56929,6750000.0
2007-10-23 11:20:00,2.56905,2.56905,2.56609,2.56899,6250000.0
2007-10-23 11:21:00,2.56713,2.56905,2.56538,2.56905,9000000.0
2007-10-23 11:22:00,2.56916,2.56916,2.56521,2.56521,6880000.0
2007-10-23 11:23:00,2.56736,2.56924,2.56467,2.56824,13000000.0
2007-10-23 11:24:00,2.56845,2.56912,2.56592,2.56748,8500000.0
2007-10-23 11:25:00,2.56786,2.56897,2.56598,2.56855,15250000.0
2007-10-23 11:26:00,2.56887,2.56896,2.56463,2.56895,9750000.0
2007-10-23 11:27:00,2.56583,2.568,2.56419,2.5676,6380000.0
2007-10-23 11:28:00,2.56874,2.56913,2.5657,2.56705,8130000.0
2007-10-23 11:29:00,2.56972,2.56972,2.56312,2.56814,5750000.0
2007-10-23 11:30:00,2.56729,2.56879,2.56652,2.56848,6500000.0
2007-10-23 11:31:00,2.56938,2.56938,2.56411,2.56825,9000000.0
2007-10-23 11:32:00,2.56942,2.56942,2.56382,2.56806,9250000.0
2007-10-23 11:33:00,2.56752,2.56932,2.56516,2.56691,9630000.0
2007-10-23 11:34:00,2.56902,2.56995,2.56727,2.56937,9250000.0
2007-10-23 11:35:00,2.56644,2.57013,2.56547,2.56866,13250000.0
2007-10-23 11:36:00,2.56888,2.57069,2.56732,2.56846,7880000.0
2007-10-23 11:37:00,2.5648,2.5694,2.5648,2.56835,7380000.0
2007-10-23 11:38:00,2.5648,2.56888,2.56363,2.56876,5500000.0
2007-10-23 11:39:00,2.56972,2.56972,2.56216,2.56742,10880000.0
2007-10-23 11:40:00,2.56446,2.56973,2.56446,2.56677,13250000.0
2007-10-23 11:41:00,2.56971,2.56996,2.56367,2.56854,7750000.0
2007-10-23 11:42:00,2.56558,2.5699,2.56558,2.56949,7500000.0
2007-10-23 11:43:00,2.56704,2.56989,2.56471,2.5692,10750000.0
2007-10-23 11:44:00,2.56928,2.56928,2.56681,2.56748,7880000.0
2007-10-23 11:45:00,2.56541,2.56898,2.56541,2.56733,8500000.0
2007-10-23 11:46:00,2.56856,2.56912,2.56604,2.56912,5500000.0
2007-10-23 11:47:00,2.56599,2.56923,2.5642,2.56881,10500000.0
2007-10-23 11:48:00,2.56713,2.57028,2.5647,2.57028,9250000.0
2007-10-23 11:49:00,2.56861,2.56998,2.56451,2.56998,11500000.0
2007-10-23 11:50:00,2.56993,2.57062,2.56847,2.56962,7000000.0
2007-10-23 11:51:00,2.57147,2.57147,2.56818,2.56826,8000000.0
2007-10-23 11:52:00,2.56995,2.57057,2.56788,2.57038,8000000.0
2007-10-23 11:53:00,2.5702,2.57113,2.56954,2.57054,5750000.0
2007-10-23 11:54:00,2.57032,2.57109,2.56531,2.57005,11500000.0
2007-10-23 11:55:00,2.56874,2.57039,2.56655,2.56674,7750000.0
2007-10-23 11:56:00,2.57074,2.57074,2.56721,2.56908,8000000.0
2007-10-23 11:57:00,2.56713,2.57112,2.56713,2.56992,8250000.0
2007-10-23 11:58:00,2.56657,2.57035,2.56633,2.56942,10500000.0
2007-10-23 11:59:00,2.56968,2.57063,2.56773,2.57063,8750000.0
2007-10-23 12:00:00,2.56949,2.57026,2.5664,2.56992,12500000.0
2007-10-23 12:01:00,2.5672,2.57072,2.56544,2.56709,7380000.0
2007-10-23 12:02:00,2.56687,2.57046,2.5666,2.56921,7250000.0
2007-10-23 12:03:00,2.57022,2.57078,2.56663,2.56824,6630000.0
2007-10-23 12:04:00,2.56902,2.57149,2.56669,2.57149,8250000.0
2007-10-23 12:05:00,2.56895,2.56955,2.56347,2.56904,8380000.0
2007-10-23 12:06:00,2.56797,2.56972,2.56661,2.56945,7750000.0
2007-10-23 12:07:00,2.56928,2.57168,2.56708,2.56901,7250000.0
2007-10-23 12:08:00,2.56828,2.56949,2.56567,2.56943,8750000.0
2007-10-23 12:09:00,2.56931,2.57035,2.56402,2.56959,9750000.0
2007-10-23 12:10:00,2.5697,2.5697,2.56208,2.56942,8750000.0
2007-10-23 12:11:00,2.57034,2.57034,2.56639,2.56904,7500000.0
2007-10-23 12:12:00,2.56843,2.56973,2.56642,2.56811,11250000.0
2007-10-23 12:13:00,2.56679,2.56912,2.56415,2.56676,12500000.0
2007-10-23 12:14:00,2.56755,2.56885,2.56276,2.56807,11500000.0
2007-10-23 12:15:00,2.56262,2.56806,2.56262,2.56608,8750000.0
2007-10-23 12:16:00,2.56685,2.56966,2.56611,2.56737,6250000.0
2007-10-23 12:17:00,2.5677,2.56897,2.5668,2.56689,5250000.0
2007-10-23 12:18:00,2.56641,2.57033,2.56597,2.56597,8250000.0
2007-10-23 12:19:00,2.57051,2.57051,2.56242,2.56605,7500000.0
2007-10-23 12:20:00,2.56905,2.57001,2.56422,2.56879,8500000.0
2007-10-23 12:21:00,2.57042,2.57065,2.5655,2.56696,11250000.0
2007-10-23 12:22:00,2.56903,2.57045,2.56733,2.57045,6250000.0
2007-10-23 12:23:00,2.57122,2.57122,2.56539,2.5694,12750000.0
2007-10-23 12:24:00,2.56447,2.57007,2.56447,2.56668,6250000.0
2007-10-23 12:25:00,2.57096,2.57096,2.56784,2.56976,5500000.0
2007-10-23 12:26:00,2.57024,2.57024,2.56613,2.56959,11250000.0
2007-10-23 12:27:00,2.57051,2.57051,2.56382,2.56879,9130000.0
2007-10-23 12:28:00,2.56613,2.56911,2.56613,2.5687,8500000.0
2007-10-23 12:29:00,2.56962,2.57003,2.56686,2.56856,8000000.0
2007-10-23 12:30:00,2.56984,2.57038,2.56654,2.567,5750000.0
2007-10-23 12:31:00,2.56939,2.57039,2.56658,2.56893,5500000.0
2007-10-23 12:32:00,2.56925,2.56981,2.56627,2.56952,5880000.0
2007-10-23 12:33:00,2.56909,2.56947,2.56563,2.56947,14500000.0
2007-10-23 12:34:00,2.56909,2.56928,2.56624,2.56624,9500000.0
2007-10-23 12:35:00,2.57007,2.57007,2.56442,2.56752,9880000.0
2007-10-23 12:36:00,2.56717,2.56961,2.56377,2.56961,7500000.0
2007-10-23 12:37:00,2.56665,2.56995,2.56419,2.56934,12880000.0
2007-10-23 12:38:00,2.56878,2.5698,2.56286,2.5698,9130000.0
2007-10-23 12:39:00,2.56991,2.57041,2.56664,2.56714,10750000.0
2007-10-23 12:40:00,2.56628,2.56998,2.56628,2.56692,6750000.0
2007-10-23 12:41:00,2.56745,2.56999,2.56745,2.56982,9380000.0
2007-10-23 12:42:00,2.56985,2.56985,2.56353,2.56708,12510000.0
2007-10-23 12:43:00,2.57044,2.5705,2.5678,2.56856,7000000.0
2007-10-23 12:44:00,2.56712,2.56928,2.56504,2.56894,10250000.0
2007-10-23 12:45:00,2.56618,2.56965,2.56514,2.56562,8130000.0
2007-10-23 12:46:00,2.56857,2.56857,2.56186,2.56186,9250000.0
2007-10-23 12:47:00,2.56548,2.56972,2.56362,2.56946,8380000.0
2007-10-23 12:48:00,2.56929,2.56944,2.56534,2.56871,11000000.0
2007-10-23 12:49:00,2.56914,2.56976,2.56598,2.56976,7000000.0
2007-10-23 12:50:00,2.5698,2.56991,2.56369,2.56652,8750000.0
2007-10-23 12:51:00,2.57021,2.57024,2.56564,2.56971,7250000.0
2007-10-23 12:52:00,2.56933,2.56933,2.56447,2.56865,5500000.0
2007-10-23 12:53:00,2.56849,2.56981,2.56651,2.56981,6250000.0
2007-10-23 12:54:00,2.56776,2.57028,2.56673,2.56896,8000000.0
2007-10-23 12:55:00,2.56859,2.57014,2.56466,2.56929,8250000.0
2007-10-23 12:56:00,2.56801,2.56973,2.5642,2.56582,10250000.0
2007-10-23 12:57:00,2.56865,2.56888,2.5643,2.56698,8750000.0
2007-10-23 12:58:00,2.56686,2.56943,2.56521,2.56711,10750000.0
2007-10-23 12:59:00,2.56658,2.5693,2.5665,2.56801,10750000.0
2007-10-23 13:00:00,2.56614,2.56853,2.56576,2.5682,11750000.0
2007-10-23 13:01:00,2.56554,2.56883,2.56554,2.56646,7750000.0
2007-10-23 13:02:00,2.56915,2.56915,2.56552,2.5676,7380000.0
2007-10-23 13:03:00,2.56819,2.56904,2.56386,2.56787,14250000.0
2007-10-23 13:04:00,2.56879,2.56879,2.5635,2.56527,11000000.0
2007-10-23 13:05:00,2.56664,2.56793,2.56307,2.56755,11250000.0
2007-10-23 13:06:00,2.5613,2.56664,2.5613,2.56533,7500000.0
2007-10-23 13:07:00,2.56696,2.56696,2.5613,2.56559,11880000.0
2007-10-23 13:08:00,2.56678,2.56678,2.56238,2.56517,7750000.0
2007-10-23 13:09:00,2.56424,2.56622,2.56176,2.56477,7250000.0
2007-10-23 13:10:00,2.56662,2.56842,2.56348,2.56842,6250000.0
2007-10-23 13:11:00,2.56418,2.56787,2.56418,2.56576,12000000.0
2007-10-23 13:12:00,2.56605,2.56721,2.56468,2.56571,7750000.0
2007-10-23 13:13:00,2.56571,2.56776,2.56285,2.56542,9750000.0
2007-10-23 13:14:00,2.56622,2.56739,2.56325,2.56733,7000000.0
2007-10-23 13:15:00,2.56645,2.56687,2.56247,2.56247,5510000.0
2007-10-23 13:16:00,2.56866,2.56913,2.56404,2.5665,9130000.0
2007-10-23 13:17:00,2.56634,2.56843,2.566,2.56843,6630000.0
2007-10-23 13:18:00,2.57,2.57,2.56468,2.5675,6500000.0
2007-10-23 13:19:00,2.56614,2.56767,2.56511,2.56583,6750000.0
2007-10-23 13:20:00,2.56679,2.56824,2.56663,2.56743,5750000.0
2007-10-23 13:21:00,2.56532,2.56955,2.56503,2.56753,7250000.0
2007-10-23 13:22:00,2.56711,2.56835,2.5653,2.56663,8750000.0
2007-10-23 13:23:00,2.56729,2.56802,2.56184,2.568,11500000.0
2007-10-23 13:24:00,2.56917,2.56954,2.56471,2.56768,11000000.0
2007-10-23 13:25:00,2.56812,2.5685,2.56516,2.56752,12000000.0
2007-10-23 13:26:00,2.5684,2.56893,2.56437,2.56893,8000000.0
2007-10-23 13:27:00,2.56774,2.56774,2.56304,2.56691,9760000.0
2007-10-23 13:28:00,2.56502,2.56873,2.56366,2.5672,7130000.0
2007-10-23 13:29:00,2.56328,2.56806,2.56328,2.56806,8000000.0
2007-10-23 13:30:00,2.5686,2.5686,2.56252,2.56761,7750000.0
2007-10-23 13:31:00,2.56749,2.56922,2.56357,2.56446,11260000.0
2007-10-23 13:32:00,2.56913,2.56913,2.56629,2.56872,7000000.0
2007-10-23 13:33:00,2.56771,2.56806,2.56282,2.56729,8630000.0
2007-10-23 13:34:00,2.56788,2.56869,2.56417,2.56869,9500000.0
2007-10-23 13:35:00,2.56851,2.56859,2.5609,2.56811,7500000.0
2007-10-23 13:36:00,2.56508,2.56879,2.56184,2.56635,8250000.0
2007-10-23 13:37:00,2.56769,2.56806,2.56425,2.56603,7500000.0
2007-10-23 13:38:00,2.56834,2.56844,2.56338,2.56585,7250000.0
2007-10-23 13:39:00,2.56466,2.56805,2.56257,2.56488,7000000.0
2007-10-23 13:40:00,2.56459,2.56711,2.56239,2.56374,6000000.0
2007-10-23 13:41:00,2.56655,2.56667,2.56326,2.56603,9750000.0
2007-10-23 13:42:00,2.56607,2.5664,2.56487,2.56487,5250000.0
2007-10-23 13:43:00,2.5679,2.5679,2.56349,2.56778,6000000.0
2007-10-23 13:44:00,2.56868,2.56868,2.56537,2.56659,8260000.0
2007-10-23 13:45:00,2.56374,2.56764,2.56374,2.56433,12380000.0
2007-10-23 13:46:00,2.56772,2.56819,2.56403,2.56526,6760000.0
2007-10-23 13:47:00,2.56536,2.56764,2.56488,2.56764,9750000.0
2007-10-23 13:48:00,2.56699,2.56704,2.56218,2.56699,9500000.0
2007-10-23 13:49:00,2.56653,2.56789,2.56477,2.56779,6000000.0
2007-10-23 13:50:00,2.56623,2.56756,2.56532,2.56728,7500000.0
2007-10-23 13:51:00,2.56774,2.56774,2.56391,2.56589,7750000.0
2007-10-23 13:52:00,2.56577,2.56592,2.56329,2.56592,13250000.0
2007-10-23 13:53:00,2.56439,2.56612,2.56094,2.56612,7380000.0
2007-10-23 13:54:00,2.5667,2.5667,2.56209,2.56209,5750000.0
2007-10-23 13:55:00,2.56363,2.56475,2.56246,2.56297,11250000.0
2007-10-23 13:56:00,2.56169,2.56466,2.56169,2.56171,10750000.0
2007-10-23 13:57:00,2.56318,2.56453,2.56105,2.56129,10500000.0
2007-10-23 13:58:00,2.56153,2.56488,2.55917,2.56304,7250000.0
2007-10-23 13:59:00,2.56547,2.56547,2.56257,2.56328,6000000.0
2007-10-23 14:00:00,2.55721,2.56229,2.55721,2.56228,8130000.0
2007-10-23 14:01:00,2.55922,2.56278,2.55816,2.56128,10760000.0
2007-10-23 14:02:00,2.56111,2.56305,2.55975,2.56305,7630000.0
2007-10-23 14:03:00,2.56006,2.56163,2.55637,2.55637,8500000.0
2007-10-23 14:04:00,2.56009,2.56009,2.55282,2.55999,5500000.0
2007-10-23 14:05:00,2.56041,2.5611,2.55545,2.55768,6750000.0
2007-10-23 14:06:00,2.55748,2.56142,2.55748,2.56142,8750000.0
2007-10-23 14:07:00,2.56171,2.56273,2.55776,2.56267,6750000.0
2007-10-23 14:08:00,2.55996,2.56247,2.5583,2.56223,9250000.0
2007-10-23 14:09:00,2.56192,2.56192,2.5581,2.55947,7880000.0
2007-10-23 14:10:00,2.56089,2.5619,2.55605,2.55788,11750000.0
2007-10-23 14:11:00,2.56155,2.56181,2.5589,2.56051,5630000.0
2007-10-23 14:12:00,2.5625,2.5625,2.55629,2.5604,8500000.0
2007-10-23 14:13:00,2.56053,2.56136,2.55627,2.55882,9250000.0
2007-10-23 14:14:00,2.56014,2.56135,2.55731,2.56056,6000000.0
2007-10-23 14:15:00,2.56156,2.56156,2.5558,2.56083,8500000.0
2007-10-23 14:16:00,2.56277,2.56277,2.55865,2.56165,9500000.0
2007-10-23 14:17:00,2.56036,2.56234,2.55818,2.56234,12250000.0
2007-10-23 14:18:00,2.56059,2.56229,2.5588,2.56199,6750000.0
2007-10-23 14:19:00,2.56214,2.56221,2.55568,2.56114,14500000.0
2007-10-23 14:20:00,2.56274,2.56274,2.55479,2.56206,9000000.0
2007-10-23 14:21:00,2.56104,2.56253,2.55779,2.56128,12380000.0
2007-10-23 14:22:00,2.55644,2.56154,2.55644,2.56027,5130000.0
2007-10-23 14:23:00,2.55881,2.56251,2.55875,2.56157,7750000.0
2007-10-23 14:24:00,2.5619,2.5625,2.55872,2.56129,10000000.0
2007-10-23 14:25:00,2.5631,2.5631,2.56036,2.56273,11750000.0
2007-10-23 14:26:00,2.56252,2.56298,2.55733,2.56236,12380000.0
2007-10-23 14:27:00,2.56245,2.56352,2.56089,2.5632,6250000.0
2007-10-23 14:28:00,2.56148,2.56282,2.55873,2.5612,7000000.0
2007-10-23 14:29:00,2.55898,2.56286,2.55898,2.56286,10500000.0
2007-10-23 14:30:00,2.55989,2.56255,2.5592,2.56045,12380000.0
2007-10-23 14:31:00,2.56065,2.56202,2.55796,2.55796,7880000.0
2007-10-23 14:32:00,2.56188,2.56251,2.55824,2.56209,12750000.0
2007-10-23 14:33:00,2.56245,2.56245,2.5585,2.56003,9750000.0
2007-10-23 14:34:00,2.56155,2.56171,2.55749,2.5611,10250000.0
2007-10-23 14:35:00,2.55729,2.56157,2.55729,2.5608,10380000.0
2007-10-23 14:36:00,2.56157,2.56157,2.55771,2.5608,8500000.0
2007-10-23 14:37:00,2.55956,2.5614,2.55818,2.56097,11500000.0
2007-10-23 14:38:00,2.56173,2.56173,2.55582,2.55582,11500000.0
2007-10-23 14:39:00,2.56106,2.56234,2.55852,2.55852,8380000.0
2007-10-23 14:40:00,2.56195,2.56195,2.5563,2.55734,8250000.0
2007-10-23 14:41:00,2.56053,2.56053,2.55808,2.55867,6750000.0
2007-10-23 14:42:00,2.56086,2.56159,2.55724,2.56053,12630000.0
2007-10-23 14:43:00,2.56039,2.56256,2.55544,2.55767,9000000.0
2007-10-23 14:44:00,2.56258,2.56258,2.55775,2.55941,6380000.0
2007-10-23 14:45:00,2.55775,2.5613,2.55296,2.55296,5880000.0
2007-10-23 14:46:00,2.56123,2.56161,2.55584,2.55811,8500000.0
2007-10-23 14:47:00,2.56048,2.56077,2.5575,2.56016,9630000.0
2007-10-23 14:48:00,2.55727,2.56044,2.55649,2.55986,8500000.0
2007-10-23 14:49:00,2.56121,2.56121,2.55787,2.5611,12640000.0
2007-10-23 14:50:00,2.56046,2.56161,2.55475,2.56003,6000000.0
2007-10-23 14:51:00,2.56141,2.56141,2.55822,2.55989,5750000.0
2007-10-23 14:52:00,2.55742,2.55992,2.55524,2.55971,12250000.0
2007-10-23 14:53:00,2.55876,2.56142,2.55626,2.55626,6880000.0
2007-10-23 14:54:00,2.56076,2.5612,2.55737,2.55793,9130000.0
2007-10-23 14:55:00,2.55836,2.56069,2.55806,2.56069,7500000.0
2007-10-23 14:56:00,2.55867,2.56149,2.55691,2.55691,14750000.0
2007-10-23 14:57:00,2.5615,2.5615,2.5542,2.55619,10500000.0
2007-10-23 14:58:00,2.55956,2.5615,2.5555,2.56061,7750000.0
2007-10-23 14:59:00,2.56158,2.56158,2.55744,2.56023,10000000.0
2007-10-23 15:00:00,2.55969,2.56142,2.55891,2.5612,11380000.0
2007-10-23 15:01:00,2.56059,2.56059,2.55661,2.5593,5880000.0
2007-10-23 15:02:00,2.56146,2.56211,2.55556,2.55818,8750000.0
2007-10-23 15:03:00,2.56123,2.5621,2.55497,2.55839,16250000.0
2007-10-23 15:04:00,2.56051,2.56244,2.55762,2.56061,10250000.0
2007-10-23 15:05:00,2.56163,2.56269,2.55943,2.55943,11000000.0
2007-10-23 15:06:00,2.56228,2.56228,2.55685,2.56102,8750000.0
2007-10-23 15:07:00,2.56294,2.56294,2.55685,2.56209,8500000.0
2007-10-23 15:08:00,2.56199,2.56276,2.55623,2.55623,7750000.0
2007-10-23 15:09:00,2.56091,2.5621,2.55902,2.55987,14500000.0
2007-10-23 15:10:00,2.55916,2.56163,2.55786,2.56163,8250000.0
2007-10-23 15:11:00,2.55937,2.56243,2.55722,2.5622,7750000.0
2007-10-23 15:12:00,2.56083,2.56205,2.56001,2.56205,5130000.0
2007-10-23 15:13:00,2.56045,2.56124,2.55906,2.55985,6380000.0
2007-10-23 15:14:00,2.56056,2.56069,2.55814,2.5603,10380000.0
2007-10-23 15:15:00,2.5622,2.5622,2.55673,2.55814,9250000.0
2007-10-23 15:16:00,2.56123,2.56163,2.55906,2.56052,16000000.0
2007-10-23 15:17:00,2.56115,2.5617,2.56037,2.56061,6000000.0
2007-10-23 15:18:00,2.56153,2.56173,2.55784,2.56135,7500000.0
2007-10-23 15:19:00,2.55865,2.56089,2.557,2.557,10000000.0
2007-10-23 15:20:00,2.5574,2.56144,2.55712,2.56144,7000000.0
2007-10-23 15:21:00,2.55439,2.5619,2.55439,2.5619,8880000.0
2007-10-23 15:22:00,2.56174,2.5625,2.55662,2.55848,9500000.0
2007-10-23 15:23:00,2.56029,2.56167,2.55555,2.56167,9500000.0
2007-10-23 15:24:00,2.55824,2.56117,2.55533,2.56117,9000000.0
2007-10-23 15:25:00,2.56136,2.56136,2.55607,2.56086,8250000.0
2007-10-23 15:26:00,2.55947,2.56036,2.55555,2.55919,6250000.0
2007-10-23 15:27:00,2.55783,2.56058,2.55568,2.55949,6750000.0
2007-10-23 15:28:00,2.5605,2.5608,2.55666,2.55679,6250000.0
2007-10-23 15:29:00,2.55925,2.56059,2.55725,2.55908,7510000.0
2007-10-23 15:30:00,2.55693,2.56036,2.55497,2.55526,11500000.0
2007-10-23 15:31:00,2.559,2.55942,2.55594,2.55684,9250000.0
2007-10-23 15:32:00,2.56037,2.56037,2.55599,2.55913,7000000.0
2007-10-23 15:33:00,2.56003,2.56099,2.5541,2.56013,11630000.0
2007-10-23 15:34:00,2.55954,2.56039,2.55771,2.55893,8880000.0
2007-10-23 15:35:00,2.55705,2.56118,2.55705,2.55876,9250000.0
2007-10-23 15:36:00,2.56027,2.56116,2.55687,2.55997,8880000.0
2007-10-23 15:37:00,2.55956,2.56055,2.55649,2.55867,9000000.0
2007-10-23 15:38:00,2.55589,2.56135,2.55539,2.55974,11000000.0
2007-10-23 15:39:00,2.55939,2.5607,2.55526,2.5557,9250000.0
2007-10-23 15:40:00,2.55922,2.56002,2.5581,2.55908,8380000.0
2007-10-23 15:41:00,2.56001,2.56009,2.55781,2.55996,11250000.0
2007-10-23 15:42:00,2.56023,2.56023,2.55602,2.55602,8750000.0
2007-10-23 15:43:00,2.56065,2.56153,2.55613,2.5578,9000000.0
2007-10-23 15:44:00,2.56168,2.56168,2.55768,2.55832,6880000.0
2007-10-23 15:45:00,2.56169,2.56169,2.5564,2.56017,10250000.0
2007-10-23 15:46:00,2.56158,2.56158,2.55633,2.55633,6750000.0
2007-10-23 15:47:00,2.56186,2.56255,2.55785,2.55995,7630000.0
2007-10-23 15:48:00,2.55939,2.5612,2.55667,2.55667,10750000.0
2007-10-23 15:49:00,2.55777,2.56226,2.55425,2.56226,11000000.0
2007-10-23 15:50:00,2.56066,2.56138,2.55696,2.56056,8130000.0
2007-10-23 15:51:00,2.56237,2.56237,2.55874,2.56171,9500000.0
2007-10-23 15:52:00,2.56032,2.56165,2.55934,2.5597,6500000.0
2007-10-23 15:53:00,2.56236,2.56297,2.55657,2.56297,8250000.0
2007-10-23 15:54:00,2.56176,2.56218,2.55747,2.56218,6500000.0
2007-10-23 15:55:00,2.56166,2.56219,2.55628,2.56219,8500000.0
2007-10-23 15:56:00,2.56203,2.56298,2.55859,2.5624,5500000.0
2007-10-23 15:57:00,2.56349,2.56362,2.55893,2.56083,9000000.0
2007-10-23 15:58:00,2.56222,2.56253,2.55727,2.56064,7000000.0
2007-10-23 15:59:00,2.56296,2.56296,2.5587,2.56112,12130000.0
2007-10-23 16:00:00,2.56035,2.56214,2.55962,2.56214,7630000.0
2007-10-23 16:01:00,2.56075,2.56287,2.55836,2.56253,8500000.0
2007-10-23 16:02:00,2.56172,2.56198,2.55547,2.55991,13250000.0
2007-10-23 16:03:00,2.55828,2.56001,2.55574,2.56001,7880000.0
2007-10-23 16:04:00,2.5598,2.56007,2.55675,2.55926,11000000.0
2007-10-23 16:05:00,2.55989,2.56107,2.55925,2.56107,6250000.0
2007-10-23 16:06:00,2.56142,2.56272,2.55703,2.55796,7500000.0
2007-10-23 16:07:00,2.56101,2.56112,2.55715,2.56112,11500000.0
2007-10-23 16:08:00,2.5583,2.56071,2.55619,2.55895,14130000.0
2007-10-23 16:09:00,2.55814,2.56058,2.55626,2.56001,7750000.0
2007-10-23 16:10:00,2.55901,2.56004,2.55549,2.56004,8000000.0
2007-10-23 16:11:00,2.55838,2.55928,2.55753,2.55916,7500000.0
2007-10-23 16:12:00,2.55844,2.55861,2.5561,2.55741,8250000.0
2007-10-23 16:13:00,2.5561,2.55852,2.55504,2.55852,8000000.0
2007-10-23 16:14:00,2.55831,2.55882,2.55582,2.5583,10130000.0
2007-10-23 16:15:00,2.55674,2.55811,2.55595,2.55727,8130000.0
2007-10-23 16:16:00,2.55712,2.55768,2.55417,2.55681,6750000.0
2007-10-23 16:17:00,2.55579,2.55833,2.55381,2.55769,14750000.0
2007-10-23 16:18:00,2.558,2.55861,2.55195,2.55757,6000000.0
2007-10-23 16:19:00,2.55904,2.55904,2.55402,2.55521,8750000.0
2007-10-23 16:20:00,2.55697,2.55878,2.55597,2.55829,14250000.0
2007-10-23 16:21:00,2.55726,2.55955,2.55522,2.55731,5630000.0
2007-10-23 16:22:00,2.55969,2.56165,2.55782,2.55961,8000000.0
2007-10-23 16:23:00,2.55971,2.56061,2.55528,2.56061,5750000.0
2007-10-23 16:24:00,2.56106,2.5611,2.55666,2.5611,5500000.0
2007-10-23 16:25:00,2.56103,2.56106,2.55545,2.5591,5750000.0
2007-10-23 16:26:00,2.5586,2.56079,2.5583,2.55961,11510000.0
2007-10-23 16:27:00,2.56072,2.5614,2.55558,2.55558,11130000.0
2007-10-23 16:28:00,2.56087,2.56109,2.55753,2.56077,10750000.0
2007-10-23 16:29:00,2.56083,2.56099,2.55798,2.56003,10130000.0
2007-10-23 16:30:00,2.55993,2.56128,2.55765,2.56128,7500000.0
2007-10-23 16:31:00,2.55967,2.56029,2.55589,2.55999,6250000.0
2007-10-23 16:32:00,2.55981,2.56052,2.55625,2.5605,8880000.0
2007-10-23 16:33:00,2.56127,2.56158,2.55754,2.56003,13000000.0
2007-10-23 16:34:00,2.55668,2.56078,2.55456,2.56031,12250000.0
2007-10-23 16:35:00,2.55811,2.56177,2.55391,2.56067,15500000.0
2007-10-23 16:36:00,2.56013,2.56013,2.55322,2.5596,12000000.0
2007-10-23 16:37:00,2.5601,2.56075,2.55737,2.56075,5640000.0
2007-10-23 16:38:00,2.5605,2.56249,2.55559,2.56249,10880000.0
2007-10-23 16:39:00,2.56056,2.56228,2.55519,2.5599,7510000.0
2007-10-23 16:40:00,2.56053,2.56263,2.55954,2.56263,13500000.0
2007-10-23 16:41:00,2.56161,2.56176,2.55768,2.5586,10750000.0
2007-10-23 16:42:00,2.56278,2.56278,2.55735,2.55939,6380000.0
2007-10-23 16:43:00,2.56387,2.56549,2.56076,2.5631,12500000.0
2007-10-23 16:44:00,2.56418,2.56629,2.56336,2.56629,9000000.0
2007-10-23 16:45:00,2.56309,2.56703,2.5621,2.56604,7750000.0
2007-10-23 16:46:00,2.56496,2.56662,2.56252,2.56578,7500000.0
2007-10-23 16:47:00,2.5659,2.56674,2.56341,2.56588,11500000.0
2007-10-23 16:48:00,2.56647,2.56775,2.56463,2.56775,5250000.0
2007-10-23 16:49:00,2.56636,2.5679,2.56132,2.56645,10250000.0
2007-10-23 16:50:00,2.56642,2.56767,2.5641,2.56691,7000000.0
2007-10-23 16:51:00,2.56792,2.56792,2.56246,2.56246,7250000.0
2007-10-23 16:52:00,2.56684,2.56684,2.56384,2.56574,8000000.0
2007-10-23 16:53:00,2.56602,2.56602,2.55952,2.56592,12130000.0
2007-10-23 16:54:00,2.56216,2.56649,2.56216,2.56644,9500000.0
2007-10-23 16:55:00,2.56576,2.56671,2.56118,2.56454,6000000.0
2007-10-23 16:56:00,2.56747,2.56769,2.56397,2.56762,9250000.0
2007-10-23 16:57:00,2.56932,2.56945,2.56666,2.56839,7250000.0
2007-10-23 16:58:00,2.56727,2.56867,2.56302,2.56826,8500000.0
2007-10-23 16:59:00,2.56871,2.56871,2.56502,2.56767,8000000.0
2007-10-23 17:00:00,2.56727,2.56848,2.56607,2.56841,10880000.0
2007-10-23 17:01:00,2.5674,2.56792,2.56431,2.56707,11750000.0
2007-10-23 17:02:00,2.56584,2.56713,2.56333,2.56642,7380000.0
2007-10-23 17:03:00,2.56517,2.567,2.56117,2.56316,11750000.0
2007-10-23 17:04:00,2.5672,2.56797,2.56394,2.56642,10250000.0
2007-10-23 17:05:00,2.56764,2.56781,2.56426,2.56725,10500000.0
2007-10-23 17:06:00,2.56574,2.56891,2.56497,2.56891,5750000.0
2007-10-23 17:07:00,2.56947,2.56947,2.56593,2.56774,7630000.0
2007-10-23 17:08:00,2.56705,2.56802,2.56299,2.56299,10750000.0
2007-10-23 17:09:00,2.56569,2.56899,2.56569,2.5669,7250000.0
2007-10-23 17:10:00,2.56846,2.56855,2.56219,2.56751,11250000.0
2007-10-23 17:11:00,2.56825,2.56836,2.5656,2.5656,6380000.0
2007-10-23 17:12:00,2.56932,2.56932,2.56532,2.56757,7250000.0
2007-10-23 17:13:00,2.56908,2.56908,2.56491,2.56748,9000000.0
2007-10-23 17:14:00,2.56697,2.56912,2.56246,2.56912,9500000.0
2007-10-23 17:15:00,2.56689,2.56838,2.56309,2.56823,8500000.0
2007-10-23 17:16:00,2.56676,2.56881,2.56599,2.56867,9000000.0
2007-10-23 17:17:00,2.56895,2.57018,2.56591,2.56883,10250000.0
2007-10-23 17:18:00,2.56348,2.56994,2.56348,2.56689,6130000.0
2007-10-23 17:19:00,2.56483,2.57002,2.56483,2.57002,8630000.0
2007-10-23 17:20:00,2.56825,2.56948,2.56739,2.56884,5750000.0
2007-10-23 17:21:00,2.56635,2.56874,2.56442,2.56788,7000000.0
2007-10-23 17:22:00,2.56863,2.56863,2.56386,2.56801,11500000.0
2007-10-23 17:23:00,2.56763,2.56978,2.5651,2.5694,14000000.0
2007-10-23 17:24:00,2.56602,2.56916,2.56417,2.56866,10750000.0
2007-10-23 17:25:00,2.56691,2.56979,2.56517,2.56952,10750000.0
2007-10-23 17:26:00,2.57015,2.57015,2.56581,2.56917,11010000.0
2007-10-23 17:27:00,2.5687,2.56915,2.56561,2.56915,7000000.0
2007-10-23 17:28:00,2.5655,2.56931,2.5655,2.56817,7500000.0
2007-10-23 17:29:00,2.56436,2.57017,2.56331,2.56755,9880000.0
2007-10-23 17:30:00,2.56806,2.56954,2.56781,2.56939,7250000.0
2007-10-23 17:31:00,2.57022,2.57022,2.56591,2.56591,12750000.0
2007-10-23 17:32:00,2.56963,2.56975,2.56457,2.56915,7630000.0
2007-10-23 17:33:00,2.57023,2.57023,2.56833,2.56979,6750000.0
2007-10-23 17:34:00,2.56939,2.57174,2.56641,2.57174,8500000.0
2007-10-23 17:35:00,2.57162,2.57162,2.56464,2.56763,7010000.0
2007-10-23 17:36:00,2.56909,2.5696,2.56695,2.56805,6250000.0
2007-10-23 17:37:00,2.56975,2.57019,2.56703,2.56883,6250000.0
2007-10-23 17:38:00,2.56854,2.56991,2.5659,2.56819,11000000.0
2007-10-23 17:39:00,2.56611,2.56915,2.56398,2.56893,7630000.0
2007-10-23 17:40:00,2.56978,2.56978,2.56438,2.56884,5500000.0
2007-10-23 17:41:00,2.5676,2.56957,2.56545,2.56796,6750000.0
2007-10-23 17:42:00,2.57056,2.57056,2.56392,2.56886,7000000.0
2007-10-23 17:43:00,2.5694,2.57023,2.56736,2.56904,4880000.0
2007-10-23 17:44:00,2.56851,2.56925,2.56438,2.56809,9250000.0
2007-10-23 17:45:00,2.56819,2.56837,2.56495,2.56837,7500000.0
2007-10-23 17:46:00,2.56464,2.56797,2.56368,2.56797,9250000.0
2007-10-23 17:47:00,2.56786,2.56821,2.56407,2.56821,7000000.0
2007-10-23 17:48:00,2.56481,2.56887,2.56445,2.56445,5250000.0
2007-10-23 17:49:00,2.56839,2.56839,2.56374,2.56596,7000000.0
2007-10-23 17:50:00,2.56399,2.56679,2.55974,2.55974,10000000.0
2007-10-23 17:51:00,2.56548,2.56831,2.56408,2.56774,8750000.0
2007-10-23 17:52:00,2.56611,2.56744,2.5619,2.56596,9000000.0
2007-10-23 17:53:00,2.56699,2.56767,2.56531,2.5655,7380000.0
2007-10-23 17:54:00,2.56345,2.56587,2.55973,2.56386,10750000.0
2007-10-23 17:55:00,2.56592,2.56768,2.5629,2.5661,8250000.0
2007-10-23 17:56:00,2.56659,2.56706,2.56036,2.56487,12500000.0
2007-10-23 17:57:00,2.56538,2.56671,2.56123,2.56671,14500000.0
2007-10-23 17:58:00,2.5647,2.56578,2.56353,2.56353,10000000.0
2007-10-23 17:59:00,2.5639,2.56684,2.56233,2.56533,11000000.0
2007-10-23 18:00:00,2.56646,2.5667,2.5617,2.5617,10130000.0
2007-10-23 18:01:00,2.56686,2.56686,2.55945,2.56308,6630000.0
2007-10-23 18:02:00,2.56301,2.56643,2.56245,2.56577,15510000.0
2007-10-23 18:03:00,2.56581,2.56625,2.56249,2.56253,9250000.0
2007-10-23 18:04:00,2.56422,2.56605,2.55991,2.56482,14630000.0
2007-10-23 18:05:00,2.56624,2.56658,2.56245,2.56552,9500000.0
2007-10-23 18:06:00,2.56548,2.56655,2.56416,2.56625,9500000.0
2007-10-23 18:07:00,2.56561,2.5664,2.56345,2.5664,9000000.0
2007-10-23 18:08:00,2.56488,2.5658,2.56164,2.56164,8630000.0
2007-10-23 18:09:00,2.56686,2.56686,2.562,2.56463,7500000.0
2007-10-23 18:10:00,2.56459,2.56563,2.56341,2.56524,6250000.0
2007-10-23 18:11:00,2.56243,2.56581,2.56243,2.56524,9250000.0
2007-10-23 18:12:00,2.56312,2.56594,2.56312,2.56579,7000000.0
2007-10-23 18:13:00,2.56643,2.56718,2.56256,2.56456,6750000.0
2007-10-23 18:14:00,2.56378,2.56566,2.55985,2.56566,11630000.0
2007-10-23 18:15:00,2.56408,2.56679,2.56348,2.5658,8500000.0
2007-10-23 18:16:00,2.5653,2.5663,2.56278,2.56608,8250000.0
2007-10-23 18:17:00,2.56363,2.56692,2.56111,2.56692,9000000.0
2007-10-23 18:18:00,2.56655,2.56655,2.56459,2.56459,5250000.0
2007-10-23 18:19:00,2.56563,2.56686,2.56282,2.56616,12750000.0
2007-10-23 18:20:00,2.5654,2.56601,2.56198,2.56601,9000000.0
2007-10-23 18:21:00,2.56531,2.56721,2.56157,2.56721,13500000.0
2007-10-23 18:22:00,2.5657,2.56722,2.56331,2.56579,7000000.0
2007-10-23 18:23:00,2.56512,2.56774,2.56065,2.56065,8000000.0
2007-10-23 18:24:00,2.56745,2.56745,2.56402,2.56571,7500000.0
2007-10-23 18:25:00,2.56807,2.56807,2.56486,2.5666,12500000.0
2007-10-23 18:26:00,2.56505,2.56731,2.56297,2.56722,6000000.0
2007-10-23 18:27:00,2.56544,2.56719,2.56324,2.56719,6380000.0
2007-10-23 18:28:00,2.56761,2.56791,2.56499,2.5675,8000000.0
2007-10-23 18:29:00,2.56637,2.56852,2.56391,2.56852,8500000.0
2007-10-23 18:30:00,2.56745,2.56823,2.56385,2.565,15380000.0
2007-10-23 18:31:00,2.56728,2.56755,2.56529,2.56533,9510000.0
2007-10-23 18:32:00,2.56874,2.56874,2.56351,2.56351,10250000.0
2007-10-23 18:33:00,2.56751,2.56751,2.5611,2.5611,13130000.0
2007-10-23 18:34:00,2.56788,2.56819,2.56475,2.56475,9500000.0
2007-10-23 18:35:00,2.5681,2.5681,2.56171,2.56717,13750000.0
2007-10-23 18:36:00,2.56676,2.56816,2.56378,2.56775,7000000.0
2007-10-23 18:37:00,2.5654,2.56778,2.56296,2.56762,12380000.0
2007-10-23 18:38:00,2.5672,2.56784,2.5646,2.56677,9750000.0
2007-10-23 18:39:00,2.56724,2.56867,2.565,2.56833,12000000.0
2007-10-23 18:40:00,2.56707,2.56833,2.56446,2.5677,11750000.0
2007-10-23 18:41:00,2.56863,2.56877,2.56508,2.56849,8750000.0
2007-10-23 18:42:00,2.56822,2.56822,2.56069,2.56698,9010000.0
2007-10-23 18:43:00,2.56438,2.56713,2.56263,2.56479,8000000.0
2007-10-23 18:44:00,2.56451,2.56849,2.56325,2.56732,12250000.0
2007-10-23 18:45:00,2.56485,2.56792,2.56386,2.566,6250000.0
2007-10-23 18:46:00,2.56936,2.56936,2.56351,2.56531,7750000.0
2007-10-23 18:47:00,2.5667,2.56783,2.56616,2.56748,5500000.0
2007-10-23 18:48:00,2.56639,2.56716,2.55982,2.56657,7880000.0
2007-10-23 18:49:00,2.56624,2.56624,2.5623,2.5623,12500000.0
2007-10-23 18:50:00,2.56683,2.56742,2.56431,2.56599,6000000.0
2007-10-23 18:51:00,2.56408,2.56704,2.56408,2.56625,8510000.0
2007-10-23 18:52:00,2.56652,2.56714,2.56412,2.56446,9250000.0
2007-10-23 18:53:00,2.56573,2.56662,2.56342,2.56375,11880000.0
2007-10-23 18:54:00,2.5668,2.5668,2.56226,2.56226,7000000.0
2007-10-23 18:55:00,2.56577,2.56848,2.56489,2.56611,6130000.0
2007-10-23 18:56:00,2.56825,2.56825,2.56422,2.56422,10250000.0
2007-10-23 18:57:00,2.5599,2.56684,2.5599,2.56615,9880000.0
2007-10-23 18:58:00,2.56755,2.56755,2.56169,2.5651,8130000.0
2007-10-23 18:59:00,2.56684,2.56684,2.56351,2.56628,9500000.0
2007-10-23 19:00:00,2.56611,2.56862,2.56519,2.56519,12000000.0
2007-10-23 19:01:00,2.56552,2.5666,2.5637,2.56596,5130000.0
2007-10-23 19:02:00,2.56827,2.56827,2.56362,2.56708,7130000.0
2007-10-23 19:03:00,2.56463,2.56834,2.56463,2.56834,6750000.0
2007-10-23 19:04:00,2.56797,2.56819,2.56479,2.56533,11750000.0
2007-10-23 19:05:00,2.56804,2.56828,2.56538,2.56663,6880000.0
2007-10-23 19:06:00,2.56699,2.56729,2.5622,2.56534,7000000.0
2007-10-23 19:07:00,2.56667,2.56796,2.56425,2.5649,8380000.0
2007-10-23 19:08:00,2.56669,2.56669,2.56313,2.56642,5500000.0
2007-10-23 19:09:00,2.56769,2.56811,2.56435,2.56753,5250000.0
2007-10-23 19:10:00,2.56802,2.56802,2.56449,2.5657,9000000.0
2007-10-23 19:11:00,2.56363,2.56967,2.56363,2.56919,7500000.0
2007-10-23 19:12:00,2.562,2.56663,2.5615,2.56529,9500000.0
2007-10-23 19:13:00,2.56349,2.56741,2.56233,2.56494,8500000.0
2007-10-23 19:14:00,2.56413,2.56778,2.56129,2.56639,7630000.0
2007-10-23 19:15:00,2.5662,2.56761,2.56468,2.56648,7250000.0
2007-10-23 19:16:00,2.56854,2.56854,2.56149,2.56728,7000000.0
2007-10-23 19:17:00,2.56561,2.56648,2.56105,2.56227,9500000.0
2007-10-23 19:18:00,2.5656,2.56692,2.56359,2.56359,8500000.0
2007-10-23 19:19:00,2.56576,2.56725,2.56382,2.56479,8130000.0
2007-10-23 19:20:00,2.56369,2.56739,2.56369,2.56739,6250000.0
2007-10-23 19:21:00,2.56612,2.56755,2.56417,2.56688,6500000.0
2007-10-23 19:22:00,2.56664,2.5675,2.56403,2.5675,8500000.0
2007-10-23 19:23:00,2.56497,2.56745,2.56497,2.56745,6750000.0
2007-10-23 19:24:00,2.566,2.56827,2.56525,2.56718,12380000.0
2007-10-23 19:25:00,2.5628,2.56662,2.5628,2.56646,5750000.0
2007-10-23 19:26:00,2.56391,2.56742,2.56391,2.56738,9760000.0
2007-10-23 19:27:00,2.5664,2.56731,2.56516,2.56731,5750000.0
2007-10-23 19:28:00,2.56928,2.56928,2.56588,2.56827,11130000.0
2007-10-23 19:29:00,2.56909,2.56909,2.56472,2.56577,10380000.0
2007-10-23 19:30:00,2.56617,2.56772,2.56287,2.56567,8500000.0
2007-10-23 19:31:00,2.56355,2.56436,2.55839,2.55968,9500000.0
2007-10-23 19:32:00,2.56712,2.56809,2.5626,2.56809,6750000.0
2007-10-23 19:33:00,2.56702,2.56947,2.56289,2.56947,11130000.0
2007-10-23 19:34:00,2.56706,2.56875,2.56272,2.56751,8000000.0
2007-10-23 19:35:00,2.56703,2.56974,2.56683,2.56974,5500000.0
2007-10-23 19:36:00,2.56858,2.56959,2.56721,2.56878,8130000.0
2007-10-23 19:37:00,2.56565,2.56955,2.56511,2.5681,13000000.0
2007-10-23 19:38:00,2.567,2.57021,2.56629,2.57021,8000000.0
2007-10-23 19:39:00,2.56744,2.56927,2.56462,2.56552,8750000.0
2007-10-23 19:40:00,2.56996,2.56996,2.5674,2.56809,8250000.0
2007-10-23 19:41:00,2.56636,2.56916,2.56357,2.56618,9500000.0
2007-10-23 19:42:00,2.56897,2.5694,2.56706,2.56933,8250000.0
2007-10-23 19:43:00,2.57021,2.57108,2.56463,2.57022,7380000.0
2007-10-23 19:44:00,2.56951,2.56951,2.56271,2.56476,12500000.0
2007-10-23 19:45:00,2.56948,2.56948,2.56357,2.56654,6500000.0
2007-10-23 19:46:00,2.56732,2.56864,2.56515,2.56816,11000000.0
2007-10-23 19:47:00,2.56936,2.56936,2.56533,2.56661,6500000.0
2007-10-23 19:48:00,2.57017,2.57025,2.56578,2.56956,9000000.0
2007-10-23 19:49:00,2.56939,2.57134,2.56577,2.57023,10250000.0
2007-10-23 19:50:00,2.56807,2.56926,2.56319,2.56629,6000000.0
2007-10-23 19:51:00,2.57009,2.57009,2.56831,2.56921,5500000.0
2007-10-23 19:52:00,2.5674,2.56918,2.56581,2.56581,6880000.0
2007-10-23 19:53:00,2.56535,2.56861,2.56212,2.5677,5630000.0
2007-10-23 19:54:00,2.56994,2.57053,2.56763,2.56994,14500000.0
2007-10-23 19:55:00,2.56946,2.57007,2.56385,2.57007,9000000.0
2007-10-23 19:56:00,2.56965,2.56978,2.56615,2.56753,10750000.0
2007-10-23 19:57:00,2.56963,2.56963,2.56404,2.56901,8750000.0
2007-10-23 19:58:00,2.56831,2.56914,2.5639,2.5687,8130000.0
2007-10-23 19:59:00,2.56931,2.56931,2.56144,2.56674,5250000.0
2007-10-23 20:00:00,2.5693,2.5693,2.56453,2.56752,12250000.0
2007-10-23 20:01:00,2.56506,2.57042,2.56501,2.57042,7010000.0
2007-10-23 20:02:00,2.56962,2.56962,2.56226,2.56906,9630000.0
2007-10-23 20:03:00,2.56748,2.56908,2.56625,2.56843,12250000.0
2007-10-23 20:04:00,2.56693,2.5695,2.56502,2.56584,7630000.0
2007-10-23 20:05:00,2.56715,2.56865,2.56677,2.56865,11380000.0
2007-10-23 20:06:00,2.56824,2.56901,2.56467,2.56815,10880000.0
2007-10-23 20:07:00,2.56726,2.5681,2.56377,2.5681,7250000.0
2007-10-23 20:08:00,2.56754,2.56812,2.56618,2.56706,8250000.0
2007-10-23 20:09:00,2.56942,2.56942,2.56369,2.56781,11250000.0
2007-10-23 20:10:00,2.5644,2.56867,2.5644,2.56782,8500000.0
2007-10-23 20:11:00,2.56169,2.56812,2.56169,2.56789,8250000.0
2007-10-23 20:12:00,2.56888,2.56888,2.56513,2.56822,8500000.0
2007-10-23 20:13:00,2.56756,2.56825,2.56255,2.56424,13250000.0
2007-10-23 20:14:00,2.5682,2.5682,2.56396,2.56396,9250000.0
2007-10-23 20:15:00,2.56619,2.56846,2.56309,2.56846,6250000.0
2007-10-23 20:16:00,2.56657,2.56768,2.56413,2.56563,7130000.0
2007-10-23 20:17:00,2.56865,2.56871,2.56502,2.56502,5630000.0
2007-10-23 20:18:00,2.56798,2.56798,2.56405,2.56688,9750000.0
2007-10-23 20:19:00,2.56629,2.56849,2.56273,2.56849,6380000.0
2007-10-23 20:20:00,2.56736,2.569,2.56596,2.56596,6130000.0
2007-10-23 20:21:00,2.56566,2.56783,2.56261,2.56783,9000000.0
2007-10-23 20:22:00,2.56638,2.56862,2.56547,2.56547,13000000.0
2007-10-23 20:23:00,2.56416,2.56689,2.56344,2.56512,7630000.0
2007-10-23 20:24:00,2.56685,2.56685,2.56441,2.56477,8250000.0
2007-10-23 20:25:00,2.56389,2.56779,2.56189,2.56189,12500000.0
2007-10-23 20:26:00,2.56587,2.5669,2.56446,2.56487,10510000.0
2007-10-23 20:27:00,2.56216,2.56687,2.56216,2.56656,9250000.0
2007-10-23 20:28:00,2.56513,2.56763,2.56435,2.56584,13250000.0
2007-10-23 20:29:00,2.56772,2.56802,2.56482,2.56802,5880000.0
2007-10-23 20:30:00,2.56799,2.56799,2.56491,2.56765,10250000.0
2007-10-23 20:31:00,2.56503,2.56801,2.56337,2.56462,11380000.0
2007-10-23 20:32:00,2.56772,2.56772,2.56312,2.56491,12500000.0
2007-10-23 20:33:00,2.56611,2.56773,2.56385,2.56558,11500000.0
2007-10-23 20:34:00,2.56368,2.56785,2.56261,2.56732,7000000.0
2007-10-23 20:35:00,2.56559,2.56671,2.56306,2.56419,10500000.0
2007-10-23 20:36:00,2.56895,2.56895,2.56535,2.56535,13130000.0
2007-10-23 20:37:00,2.56331,2.56653,2.56051,2.56607,9260000.0
2007-10-23 20:38:00,2.5674,2.5674,2.56567,2.56567,7250000.0
2007-10-23 20:39:00,2.56481,2.56678,2.56347,2.56347,7630000.0
2007-10-23 20:40:00,2.56524,2.56768,2.56435,2.56435,5750000.0
2007-10-23 20:41:00,2.5661,2.56755,2.56475,2.56755,13630000.0
2007-10-23 20:42:00,2.5659,2.56783,2.56183,2.56783,7130000.0
2007-10-23 20:44:00,2.56732,2.56923,2.56497,2.5688,6630000.0
2007-10-23 20:45:00,2.56752,2.56794,2.5655,2.56784,7380000.0
2007-10-23 20:46:00,2.56199,2.56726,2.56199,2.56726,7750000.0
2007-10-23 20:47:00,2.56667,2.56748,2.56564,2.56564,6760000.0
2007-10-23 20:48:00,2.56817,2.56817,2.56499,2.56772,10250000.0
2007-10-23 20:49:00,2.56616,2.56731,2.56341,2.5672,7750000.0
2007-10-23 20:50:00,2.56498,2.56759,2.56395,2.56711,8130000.0
2007-10-23 20:51:00,2.56753,2.56769,2.56504,2.56769,6750000.0
2007-10-23 20:52:00,2.56634,2.56794,2.56528,2.56528,10500000.0
2007-10-23 20:53:00,2.56753,2.5679,2.563,2.56413,8750000.0
2007-10-23 20:54:00,2.5659,2.56864,2.56245,2.56533,14500000.0
2007-10-23 20:55:00,2.56777,2.56777,2.56235,2.5668,11750000.0
2007-10-23 20:56:00,2.56784,2.5682,2.56406,2.56406,4000000.0
2007-10-23 20:57:00,2.56801,2.56801,2.5658,2.56721,6630000.0
2007-10-23 20:58:00,2.56654,2.56766,2.56534,2.56693,5500000.0
2007-10-23 20:59:00,2.56612,2.56805,2.56418,2.56454,8000000.0
2007-10-23 21:00:00,2.56783,2.56783,2.56494,2.56496,5750000.0
2007-10-23 21:01:00,2.56522,2.5674,2.56059,2.56324,10250000.0
2007-10-23 21:02:00,2.56696,2.56793,2.56458,2.56661,11250000.0
2007-10-23 21:03:00,2.56652,2.56827,2.56342,2.56791,6250000.0
2007-10-23 21:04:00,2.56614,2.56793,2.56352,2.56776,14250000.0
2007-10-23 21:05:00,2.56557,2.56724,2.56557,2.56703,6630000.0
2007-10-23 21:06:00,2.56483,2.56649,2.56127,2.56649,8000000.0
2007-10-23 21:07:00,2.566,2.56731,2.56355,2.56452,8000000.0
2007-10-23 21:08:00,2.5659,2.56633,2.5619,2.56489,6750000.0
2007-10-23 21:09:00,2.56561,2.56743,2.56233,2.5637,6000000.0
2007-10-23 21:10:00,2.56563,2.56715,2.5637,2.56488,8000000.0
2007-10-23 21:11:00,2.56245,2.5668,2.56245,2.56615,8500000.0
2007-10-23 21:12:00,2.5655,2.56691,2.56423,2.56691,7500000.0
2007-10-23 21:13:00,2.56569,2.56779,2.56369,2.56779,9760000.0
2007-10-23 21:14:00,2.56289,2.56744,2.56289,2.5672,10880000.0
2007-10-23 21:15:00,2.5669,2.56745,2.56295,2.56295,5380000.0
2007-10-23 21:16:00,2.5661,2.5675,2.56438,2.56455,11880000.0
2007-10-23 21:17:00,2.56381,2.5669,2.56185,2.56561,8130000.0
2007-10-23 21:18:00,2.56743,2.56793,2.56196,2.56793,10750000.0
2007-10-23 21:19:00,2.5664,2.56681,2.56358,2.56666,7500000.0
2007-10-23 21:20:00,2.56553,2.56621,2.56008,2.56621,8750000.0
2007-10-23 21:21:00,2.56459,2.56757,2.56268,2.56757,8250000.0
2007-10-23 21:22:00,2.5656,2.56752,2.55913,2.56752,7000000.0
2007-10-23 21:23:00,2.56597,2.56644,2.56472,2.56629,5250000.0
2007-10-23 21:24:00,2.56143,2.56665,2.56124,2.56609,10750000.0
2007-10-23 21:25:00,2.5651,2.56675,2.56439,2.56669,11130000.0
2007-10-23 21:26:00,2.56384,2.56703,2.56384,2.56457,6500000.0
2007-10-23 21:27:00,2.56475,2.56799,2.56475,2.5678,8130000.0
2007-10-23 21:28:00,2.56749,2.56749,2.56332,2.56736,9130000.0
2007-10-23 21:29:00,2.56673,2.56767,2.56541,2.56719,8250000.0
2007-10-23 21:30:00,2.56772,2.56828,2.56772,2.56828,1500000.0
2007-10-23 21:31:00,2.56602,2.56725,2.56387,2.56387,7750000.0
2007-10-23 21:32:00,2.56597,2.56751,2.56295,2.56528,6750000.0
2007-10-23 21:33:00,2.56559,2.56725,2.56259,2.56624,12130000.0
2007-10-23 21:34:00,2.56594,2.56727,2.56196,2.56558,7750000.0
2007-10-23 21:35:00,2.56513,2.56736,2.56361,2.56736,6250000.0
2007-10-23 21:36:00,2.56468,2.56468,2.56087,2.5645,10250000.0
2007-10-23 21:37:00,2.56832,2.56832,2.56398,2.56679,11250000.0
2007-10-23 21:38:00,2.56594,2.56747,2.56413,2.5674,10250000.0
2007-10-23 21:39:00,2.56371,2.56811,2.56371,2.56811,5250000.0
2007-10-23 21:40:00,2.56907,2.56907,2.56698,2.56702,11000000.0
2007-10-23 21:41:00,2.56691,2.56758,2.56557,2.56751,6750000.0
2007-10-23 21:42:00,2.56613,2.56706,2.56207,2.56588,7000000.0
2007-10-23 21:43:00,2.56388,2.56679,2.55982,2.56679,6250000.0
2007-10-23 21:44:00,2.56506,2.56635,2.56366,2.56457,11500000.0
2007-10-23 21:45:00,2.56574,2.56593,2.56093,2.56421,9000000.0
2007-10-23 21:46:00,2.56462,2.56719,2.56429,2.5665,6380000.0
2007-10-23 21:47:00,2.56303,2.56603,2.56219,2.56603,8500000.0
2007-10-23 21:48:00,2.56389,2.56645,2.56368,2.56451,5250000.0
2007-10-23 21:49:00,2.56547,2.56647,2.5643,2.5643,10000000.0
2007-10-23 21:50:00,2.56466,2.5672,2.56466,2.56655,5500000.0
2007-10-23 21:51:00,2.56527,2.56649,2.56425,2.56515,8000000.0
2007-10-23 21:52:00,2.567,2.567,2.56077,2.5614,6250000.0
2007-10-23 21:53:00,2.56752,2.56829,2.56451,2.56829,7250000.0
2007-10-23 21:54:00,2.56669,2.56776,2.56535,2.56661,8000000.0
2007-10-23 21:55:00,2.56151,2.56664,2.5611,2.56664,7010000.0
2007-10-23 21:56:00,2.5656,2.56667,2.56317,2.56471,4500000.0
2007-10-23 21:57:00,2.56546,2.56693,2.56415,2.56415,8750000.0
2007-10-23 21:58:00,2.56767,2.56767,2.56409,2.56648,10750000.0
2007-10-23 21:59:00,2.56775,2.56777,2.56391,2.56701,5250000.0
2007-10-23 22:00:00,2.56567,2.56692,2.56331,2.56632,6750000.0
2007-10-23 22:01:00,2.56738,2.56743,2.56381,2.56743,6250000.0
2007-10-23 22:02:00,2.56556,2.56777,2.56464,2.56777,5500000.0
2007-10-23 22:03:00,2.56487,2.56665,2.56276,2.56406,11000000.0
2007-10-23 22:04:00,2.56576,2.56659,2.56155,2.56282,6880000.0
2007-10-23 22:05:00,2.56362,2.56576,2.56328,2.56576,6000000.0
2007-10-23 22:06:00,2.56355,2.56546,2.56355,2.56485,6500000.0
2007-10-23 22:07:00,2.56334,2.56611,2.56153,2.56567,11000000.0
2007-10-23 22:08:00,2.56334,2.56554,2.56198,2.56218,9000000.0
2007-10-23 22:09:00,2.56355,2.56585,2.56355,2.56585,5750000.0
2007-10-23 22:10:00,2.56272,2.56566,2.56272,2.56566,8000000.0
2007-10-23 22:11:00,2.56625,2.56625,2.56198,2.56381,9630000.0
2007-10-23 22:12:00,2.56613,2.56613,2.56178,2.56329,5750000.0
2007-10-23 22:13:00,2.56494,2.56556,2.56304,2.56513,5750000.0
2007-10-23 22:14:00,2.56538,2.56611,2.55788,2.56247,9250000.0
2007-10-23 22:15:00,2.56512,2.56795,2.56352,2.56352,8000000.0
2007-10-23 22:16:00,2.56354,2.56487,2.55842,2.5643,5500000.0
2007-10-23 22:17:00,2.56343,2.56538,2.55965,2.56326,8750000.0
2007-10-23 22:18:00,2.56391,2.56567,2.5625,2.56548,6760000.0
2007-10-23 22:19:00,2.56546,2.56546,2.56372,2.56467,7130000.0
2007-10-23 22:20:00,2.56572,2.56572,2.5588,2.56415,9500000.0
2007-10-23 22:21:00,2.56318,2.56524,2.56315,2.56524,6750000.0
2007-10-23 22:22:00,2.56622,2.56623,2.56195,2.5658,7380000.0
2007-10-23 22:23:00,2.56574,2.56681,2.56284,2.56681,8390000.0
2007-10-23 22:24:00,2.56206,2.56277,2.55673,2.56208,11750000.0
2007-10-23 22:25:00,2.56582,2.56632,2.56388,2.56632,8500000.0
2007-10-23 22:27:00,2.56681,2.56683,2.56342,2.56681,7000000.0
2007-10-23 22:28:00,2.5635,2.56546,2.5599,2.56546,10500000.0
2007-10-23 22:29:00,2.56586,2.56586,2.5639,2.5639,8250000.0
2007-10-23 22:30:00,2.56518,2.56518,2.55924,2.56077,9750000.0
2007-10-23 22:31:00,2.56471,2.56624,2.56228,2.56431,6500000.0
2007-10-23 22:32:00,2.56602,2.56602,2.56464,2.56533,5500000.0
2007-10-23 22:33:00,2.56183,2.56574,2.56157,2.56157,7500000.0
2007-10-23 22:34:00,2.56467,2.56584,2.56358,2.56578,9260000.0
2007-10-23 22:35:00,2.56578,2.5667,2.56373,2.56373,7750000.0
2007-10-23 22:36:00,2.56668,2.56668,2.56258,2.56314,6500000.0
2007-10-23 22:37:00,2.56574,2.56574,2.56015,2.56443,12000000.0
2007-10-23 22:38:00,2.56264,2.56633,2.56004,2.56525,9130000.0
2007-10-23 22:39:00,2.56685,2.56685,2.56154,2.56283,9000000.0
2007-10-23 22:41:00,2.56639,2.56639,2.56082,2.56423,14880000.0
2007-10-23 22:42:00,2.56412,2.56487,2.56334,2.56443,6500000.0
2007-10-23 22:43:00,2.56582,2.56582,2.56194,2.56311,6500000.0
2007-10-23 22:44:00,2.56424,2.56489,2.56246,2.56246,6750000.0
2007-10-23 22:45:00,2.56205,2.56568,2.56205,2.5633,5130000.0
2007-10-23 22:46:00,2.56385,2.56523,2.56234,2.56385,10500000.0
2007-10-23 22:47:00,2.56358,2.56653,2.56349,2.56653,7250000.0
2007-10-23 22:48:00,2.56342,2.5652,2.56342,2.56455,13000000.0
2007-10-23 22:49:00,2.56361,2.56559,2.56008,2.56377,6750000.0
2007-10-23 22:50:00,2.56571,2.56574,2.56375,2.56375,10500000.0
2007-10-23 22:51:00,2.56514,2.56514,2.56298,2.56298,7880000.0
2007-10-23 22:52:00,2.56391,2.56584,2.5634,2.5634,9000000.0
2007-10-23 22:53:00,2.5644,2.56632,2.56296,2.56317,12130000.0
2007-10-23 22:54:00,2.5644,2.56554,2.56077,2.56311,7130000.0
2007-10-23 22:55:00,2.56502,2.56565,2.56359,2.5654,7010000.0
2007-10-23 22:56:00,2.56621,2.56624,2.56337,2.56337,5500000.0
2007-10-23 22:57:00,2.56426,2.5651,2.55948,2.55948,9260000.0
2007-10-23 22:58:00,2.56254,2.56491,2.56254,2.56306,6250000.0
2007-10-23 22:59:00,2.56616,2.56616,2.56123,2.56509,12500000.0
2007-10-23 23:00:00,2.56382,2.56559,2.56151,2.56451,8000000.0
2007-10-23 23:01:00,2.562,2.56476,2.56131,2.56131,7250000.0
2007-10-23 23:02:00,2.56257,2.56681,2.56257,2.56625,6000000.0
2007-10-23 23:03:00,2.56442,2.56456,2.56055,2.56415,8880000.0
2007-10-23 23:04:00,2.56582,2.56582,2.56364,2.56378,12250000.0
2007-10-23 23:05:00,2.56391,2.5658,2.5635,2.56471,7750000.0
2007-10-23 23:06:00,2.56604,2.56604,2.56246,2.56329,7250000.0
2007-10-23 23:07:00,2.56059,2.56453,2.5597,2.56262,12250000.0
2007-10-23 23:08:00,2.56113,2.56478,2.56112,2.56427,6880000.0
2007-10-23 23:09:00,2.56375,2.56574,2.56339,2.56574,10380000.0
2007-10-23 23:10:00,2.56199,2.56594,2.56199,2.56355,8250000.0
2007-10-23 23:11:00,2.56405,2.56548,2.56095,2.56452,10000000.0
2007-10-23 23:12:00,2.56261,2.56318,2.56067,2.56249,11000000.0
2007-10-23 23:13:00,2.55995,2.5642,2.55947,2.5642,8250000.0
2007-10-23 23:15:00,2.56727,2.56727,2.56527,2.56571,10000000.0
2007-10-23 23:16:00,2.56712,2.56762,2.5665,2.5665,5630000.0
2007-10-23 23:17:00,2.56469,2.56557,2.56386,2.56403,7750000.0
2007-10-23 23:18:00,2.56541,2.56622,2.56113,2.56466,13250000.0
2007-10-23 23:19:00,2.56408,2.56619,2.55972,2.55972,11500000.0
2007-10-23 23:20:00,2.56466,2.56555,2.55945,2.563,9750000.0
2007-10-23 23:21:00,2.56542,2.56609,2.56161,2.56567,5250000.0
2007-10-23 23:22:00,2.56201,2.5659,2.56201,2.56583,6000000.0
2007-10-23 23:23:00,2.56645,2.56734,2.56445,2.56445,5500000.0
2007-10-23 23:24:00,2.56838,2.56838,2.56435,2.56435,9000000.0
2007-10-23 23:25:00,2.56232,2.56343,2.56102,2.56102,5500000.0
2007-10-23 23:26:00,2.56513,2.56567,2.56334,2.56473,8000000.0
2007-10-23 23:27:00,2.56384,2.56657,2.56145,2.56657,7250000.0
2007-10-23 23:28:00,2.56373,2.56559,2.56152,2.56559,5250000.0
2007-10-23 23:29:00,2.56724,2.56724,2.56163,2.56532,7750000.0
2007-10-23 23:30:00,2.56422,2.56931,2.56125,2.56708,8750000.0
2007-10-23 23:31:00,2.56277,2.56692,2.56197,2.56456,10510000.0
2007-10-23 23:32:00,2.5646,2.56614,2.56419,2.56483,6750000.0
2007-10-23 23:33:00,2.56384,2.56581,2.56384,2.56542,5500000.0
2007-10-23 23:34:00,2.56231,2.56525,2.56231,2.56391,8000000.0
2007-10-23 23:35:00,2.56316,2.56589,2.56277,2.5652,6000000.0
2007-10-23 23:36:00,2.56331,2.56556,2.56117,2.56488,12750000.0
2007-10-23 23:37:00,2.56388,2.5647,2.56231,2.56344,7500000.0
2007-10-23 23:39:00,2.5652,2.56544,2.56187,2.56353,10880000.0
2007-10-23 23:40:00,2.56068,2.56676,2.56068,2.56518,7880000.0
2007-10-23 23:41:00,2.56012,2.56533,2.56012,2.56465,5250000.0
2007-10-23 23:42:00,2.56373,2.56611,2.5598,2.56611,10000000.0
2007-10-23 23:43:00,2.56302,2.56611,2.56018,2.56323,7000000.0
2007-10-23 23:44:00,2.56425,2.56512,2.56314,2.56314,6630000.0
2007-10-23 23:45:00,2.56693,2.56742,2.56497,2.56742,8500000.0
2007-10-23 23:46:00,2.56418,2.56493,2.56108,2.56413,6750000.0
2007-10-23 23:47:00,2.56441,2.56669,2.56441,2.56609,7750000.0
2007-10-23 23:48:00,2.56018,2.56604,2.56018,2.56604,11000000.0
2007-10-23 23:49:00,2.5662,2.5662,2.56339,2.56606,9000000.0
2007-10-23 23:50:00,2.56332,2.56592,2.5627,2.56568,9380000.0
2007-10-23 23:51:00,2.5644,2.56679,2.56024,2.56679,7630000.0
2007-10-23 23:52:00,2.5639,2.56598,2.56261,2.56261,6750000.0
2007-10-23 23:53:00,2.56489,2.56687,2.56223,2.56687,6250000.0
2007-10-23 23:54:00,2.56336,2.56594,2.56336,2.56478,10250000.0
2007-10-23 23:55:00,2.56554,2.56659,2.56236,2.56511,10510000.0
2007-10-23 23:56:00,2.56573,2.56673,2.56004,2.56446,7750000.0
2007-10-23 23:57:00,2.56305,2.56305,2.55818,2.5592,9380000.0
2007-10-23 23:58:00,2.56712,2.56712,2.56073,2.56416,6000000.0
2007-10-23 23:59:00,2.56281,2.56638,2.56281,2.56638,6380000.0
2007-10-24 00:00:00,2.56356,2.56504,2.5596,2.56504,6750000.0
2007-10-24 00:01:00,2.56451,2.56511,2.55951,2.5629,6000000.0
2007-10-24 00:03:00,2.56324,2.56593,2.5623,2.5657,5750000.0
2007-10-24 00:04:00,2.56391,2.56709,2.56136,2.56304,8000000.0
2007-10-24 00:05:00,2.56458,2.56652,2.56315,2.56652,9130000.0
2007-10-24 00:06:00,2.56478,2.56649,2.56274,2.56426,9000000.0
2007-10-24 00:07:00,2.56197,2.56612,2.56189,2.56536,8260000.0
2007-10-24 00:08:00,2.56505,2.56641,2.56294,2.56431,8880000.0
2007-10-24 00:09:00,2.56146,2.56613,2.56073,2.56073,5750000.0
2007-10-24 00:11:00,2.56409,2.566,2.56115,2.56115,5880000.0
2007-10-24 00:12:00,2.5664,2.56673,2.5632,2.56446,6500000.0
2007-10-24 00:13:00,2.56496,2.56646,2.56115,2.5653,8880000.0
2007-10-24 00:14:00,2.56298,2.56678,2.56298,2.56555,6750000.0
2007-10-24 00:15:00,2.56381,2.56543,2.56242,2.56404,7750000.0
2007-10-24 00:16:00,2.56415,2.56643,2.56347,2.5646,7010000.0
2007-10-24 00:17:00,2.56393,2.56655,2.56324,2.56324,6250000.0
2007-10-24 00:18:00,2.56526,2.56647,2.56424,2.56424,4250000.0
2007-10-24 00:19:00,2.56247,2.56626,2.56247,2.56626,7130000.0
2007-10-24 00:20:00,2.56656,2.56732,2.56455,2.56691,10250000.0
2007-10-24 00:21:00,2.56238,2.56626,2.56238,2.56555,10000000.0
2007-10-24 00:22:00,2.5653,2.56606,2.56208,2.56411,6750000.0
2007-10-24 00:23:00,2.56545,2.56645,2.56256,2.56487,7130000.0
2007-10-24 00:24:00,2.56492,2.56696,2.56319,2.56542,10630000.0
2007-10-24 00:25:00,2.56457,2.56643,2.55969,2.55969,8130000.0
2007-10-24 00:26:00,2.5622,2.56685,2.56139,2.56685,5250000.0
2007-10-24 00:27:00,2.56664,2.56664,2.56258,2.56476,6130000.0
2007-10-24 00:28:00,2.56454,2.56636,2.56354,2.56562,6250000.0
2007-10-24 00:29:00,2.56223,2.56622,2.56118,2.56614,7750000.0
2007-10-24 00:30:00,2.56635,2.56635,2.56278,2.56278,7750000.0
2007-10-24 00:32:00,2.56339,2.5657,2.56165,2.56483,5250000.0
2007-10-24 00:33:00,2.56564,2.56564,2.5603,2.5634,6750000.0
2007-10-24 00:34:00,2.5648,2.56607,2.56125,2.5651,7500000.0
2007-10-24 00:35:00,2.5631,2.56357,2.56072,2.56282,10250000.0
2007-10-24 00:36:00,2.56395,2.56559,2.56223,2.56538,10000000.0
2007-10-24 00:37:00,2.56404,2.56631,2.56079,2.56403,8000000.0
2007-10-24 00:38:00,2.56068,2.56252,2.55932,2.5625,9500000.0
2007-10-24 00:39:00,2.56422,2.56615,2.56194,2.56294,8000000.0
2007-10-24 00:40:00,2.56068,2.56277,2.56058,2.56277,7500000.0
2007-10-24 00:41:00,2.5629,2.56515,2.5629,2.56324,5250000.0
2007-10-24 00:42:00,2.5643,2.56553,2.56207,2.56286,7000000.0
2007-10-24 00:43:00,2.56385,2.56552,2.5633,2.56454,7000000.0
2007-10-24 00:44:00,2.56205,2.5644,2.56084,2.56386,6000000.0
2007-10-24 00:45:00,2.56461,2.56565,2.561,2.56368,5500000.0
2007-10-24 00:46:00,2.56094,2.56578,2.56094,2.56578,7000000.0
2007-10-24 00:47:00,2.56567,2.56575,2.56069,2.56525,5250000.0
2007-10-24 00:48:00,2.56066,2.56573,2.56027,2.56367,7130000.0
2007-10-24 00:49:00,2.565,2.5661,2.56226,2.56266,14500000.0
2007-10-24 00:50:00,2.56654,2.56654,2.56259,2.56259,8130000.0
2007-10-24 00:51:00,2.56246,2.56573,2.56139,2.56519,9000000.0
2007-10-24 00:52:00,2.56493,2.56637,2.56343,2.56366,9880000.0
2007-10-24 00:53:00,2.5646,2.56661,2.56156,2.56427,6500000.0
2007-10-24 00:54:00,2.56475,2.56545,2.5576,2.56349,9250000.0
2007-10-24 00:55:00,2.56562,2.56714,2.56517,2.56627,10000000.0
2007-10-24 00:56:00,2.56403,2.56655,2.56403,2.56578,9630000.0
2007-10-24 00:57:00,2.56533,2.56736,2.56481,2.56736,9750000.0
2007-10-24 00:58:00,2.56603,2.56702,2.56197,2.56702,12880000.0
2007-10-24 00:59:00,2.56531,2.56649,2.56271,2.56594,5880000.0
2007-10-24 01:00:00,2.5654,2.56664,2.56314,2.56314,8750000.0
2007-10-24 01:01:00,2.56563,2.56629,2.56378,2.56613,5250000.0
2007-10-24 01:02:00,2.56389,2.56676,2.56354,2.5647,12000000.0
2007-10-24 01:03:00,2.56392,2.56743,2.56392,2.56565,11000000.0
2007-10-24 01:04:00,2.56592,2.56649,2.5617,2.56621,6500000.0
2007-10-24 01:05:00,2.56581,2.56638,2.56264,2.56321,5500000.0
2007-10-24 01:06:00,2.56444,2.56605,2.56415,2.56566,5500000.0
2007-10-24 01:07:00,2.56425,2.56655,2.56235,2.56237,8500000.0
2007-10-24 01:08:00,2.56655,2.56655,2.56086,2.56386,10250000.0
2007-10-24 01:10:00,2.56371,2.56629,2.56371,2.5662,5250000.0
2007-10-24 01:11:00,2.56451,2.56617,2.561,2.56486,12130000.0
2007-10-24 01:12:00,2.56429,2.56455,2.56018,2.56347,8380000.0
2007-10-24 01:13:00,2.56315,2.56558,2.56224,2.56312,6630000.0
2007-10-24 01:14:00,2.56501,2.56708,2.56297,2.56501,11250000.0
2007-10-24 01:15:00,2.56425,2.56603,2.56383,2.56383,6630000.0
2007-10-24 01:16:00,2.56293,2.56334,2.5595,2.56334,8750000.0
2007-10-24 01:17:00,2.56598,2.56598,2.56097,2.56493,8000000.0
2007-10-24 01:18:00,2.56422,2.56634,2.56081,2.56081,7630000.0
2007-10-24 01:19:00,2.56407,2.56599,2.56322,2.56333,9130000.0
2007-10-24 01:20:00,2.56542,2.56608,2.56007,2.56413,7500000.0
2007-10-24 01:21:00,2.56488,2.56571,2.56014,2.56444,8500000.0
2007-10-24 01:22:00,2.56529,2.56529,2.56248,2.56443,5630000.0
2007-10-24 01:23:00,2.56015,2.56484,2.5586,2.56383,8630000.0
2007-10-24 01:24:00,2.56553,2.566,2.5625,2.566,5500000.0
2007-10-24 01:25:00,2.55803,2.56208,2.55759,2.56179,8000000.0
2007-10-24 01:26:00,2.56444,2.56615,2.56141,2.56149,11130000.0
2007-10-24 01:27:00,2.56467,2.56615,2.56163,2.56448,6500000.0
2007-10-24 01:28:00,2.56015,2.56531,2.56015,2.56322,7000000.0
2007-10-24 01:29:00,2.56474,2.56604,2.56347,2.56563,6000000.0
2007-10-24 01:30:00,2.56608,2.56608,2.56048,2.56463,7630000.0
2007-10-24 01:31:00,2.56611,2.56612,2.56168,2.56611,6750000.0
2007-10-24 01:32:00,2.56458,2.56565,2.56114,2.56512,10130000.0
2007-10-24 01:34:00,2.56457,2.56533,2.56072,2.56487,8250000.0
2007-10-24 01:35:00,2.56574,2.56603,2.56173,2.5643,8130000.0
2007-10-24 01:36:00,2.56506,2.56597,2.56338,2.56369,10500000.0
2007-10-24 01:37:00,2.56398,2.5652,2.56312,2.56492,5630000.0
2007-10-24 01:38:00,2.55947,2.5651,2.55947,2.56309,6000000.0
2007-10-24 01:39:00,2.56393,2.56515,2.56004,2.56354,5250000.0
2007-10-24 01:40:00,2.56492,2.5661,2.56054,2.56362,4760000.0
2007-10-24 01:41:00,2.56537,2.56537,2.56143,2.56472,5630000.0
2007-10-24 01:42:00,2.565,2.565,2.55757,2.55919,7000000.0
2007-10-24 01:43:00,2.56634,2.56634,2.56237,2.56237,5130000.0
2007-10-24 01:44:00,2.56432,2.56673,2.56398,2.56643,5630000.0
2007-10-24 01:45:00,2.56235,2.5647,2.55672,2.56277,10500000.0
2007-10-24 01:46:00,2.5652,2.56627,2.5623,2.56304,8250000.0
2007-10-24 01:47:00,2.56516,2.56516,2.56321,2.56337,8500000.0
2007-10-24 01:48:00,2.56205,2.56551,2.56205,2.56321,6750000.0
2007-10-24 01:49:00,2.56565,2.56565,2.55629,2.55629,6750000.0
2007-10-24 01:50:00,2.56312,2.56557,2.56239,2.56509,8750000.0
2007-10-24 01:51:00,2.56457,2.56581,2.55995,2.56483,6010000.0
2007-10-24 01:52:00,2.56583,2.56603,2.56186,2.56352,5500000.0
2007-10-24 01:53:00,2.56221,2.5661,2.55981,2.56316,12000000.0
2007-10-24 01:54:00,2.5633,2.56521,2.56173,2.56355,6750000.0
2007-10-24 01:55:00,2.56471,2.56562,2.56124,2.56269,16880000.0
2007-10-24 01:57:00,2.56279,2.56646,2.56279,2.56638,7250000.0
2007-10-24 01:58:00,2.56628,2.56628,2.56234,2.56234,9380000.0
2007-10-24 02:00:00,2.56497,2.56593,2.56227,2.56343,7130000.0
2007-10-24 02:01:00,2.56346,2.56694,2.5624,2.56538,11000000.0
2007-10-24 02:02:00,2.56583,2.5668,2.56425,2.5668,11380000.0
2007-10-24 02:03:00,2.5641,2.5672,2.5629,2.56625,6130000.0
2007-10-24 02:04:00,2.56556,2.56679,2.56254,2.56418,12500000.0
2007-10-24 02:05:00,2.56644,2.56657,2.56322,2.56544,16630000.0
2007-10-24 02:06:00,2.56397,2.56649,2.56397,2.56404,10380000.0
2007-10-24 02:07:00,2.5654,2.56613,2.56213,2.56213,10380000.0
2007-10-24 02:08:00,2.56512,2.56606,2.56357,2.56606,9250000.0
2007-10-24 02:09:00,2.56451,2.56705,2.56296,2.56705,10250000.0
2007-10-24 02:10:00,2.56556,2.56606,2.56271,2.56507,8250000.0
2007-10-24 02:11:00,2.56514,2.56674,2.56143,2.56674,8500000.0
2007-10-24 02:12:00,2.56516,2.56621,2.56185,2.56449,8000000.0
2007-10-24 02:13:00,2.56593,2.56618,2.5633,2.56334,14130000.0
2007-10-24 02:14:00,2.56499,2.56554,2.56361,2.56498,8250000.0
2007-10-24 02:15:00,2.56544,2.56597,2.56276,2.56276,5500000.0
2007-10-24 02:16:00,2.56533,2.56599,2.56288,2.56495,9750000.0
2007-10-24 02:17:00,2.56407,2.56651,2.56333,2.56333,3750000.0
2007-10-24 02:18:00,2.5622,2.56661,2.5622,2.56434,5630000.0
2007-10-24 02:19:00,2.56513,2.56513,2.56271,2.56448,9000000.0
2007-10-24 02:20:00,2.56627,2.56627,2.56154,2.56375,8000000.0
2007-10-24 02:21:00,2.5667,2.5667,2.56403,2.56451,7750000.0
2007-10-24 02:22:00,2.56525,2.56695,2.5622,2.56567,8760000.0
2007-10-24 02:23:00,2.56334,2.56679,2.56334,2.56641,12000000.0
2007-10-24 02:24:00,2.56556,2.56783,2.56505,2.56783,8880000.0
2007-10-24 02:25:00,2.56416,2.56733,2.56416,2.56444,3750000.0
2007-10-24 02:26:00,2.56479,2.5664,2.56289,2.56547,7880000.0
2007-10-24 02:27:00,2.56456,2.56563,2.56062,2.56563,11130000.0
2007-10-24 02:28:00,2.56625,2.56625,2.56118,2.56333,10640000.0
2007-10-24 02:29:00,2.56503,2.56553,2.56153,2.56153,11250000.0
2007-10-24 02:30:00,2.56694,2.56694,2.56444,2.56558,8130000.0
2007-10-24 02:31:00,2.5633,2.56448,2.56255,2.56376,7130000.0
2007-10-24 02:32:00,2.56301,2.56648,2.56299,2.56344,10000000.0
2007-10-24 02:33:00,2.56406,2.5659,2.56406,2.5645,8000000.0
2007-10-24 02:34:00,2.56382,2.5672,2.5611,2.56453,10140000.0
2007-10-24 02:35:00,2.56595,2.56684,2.56125,2.56437,8880000.0
2007-10-24 02:36:00,2.5654,2.56692,2.56194,2.56549,19380000.0
2007-10-24 02:37:00,2.56251,2.56872,2.56251,2.56317,15500000.0
2007-10-24 02:38:00,2.5656,2.56661,2.56079,2.56565,9010000.0
2007-10-24 02:39:00,2.56389,2.56691,2.56389,2.56674,9130000.0
2007-10-24 02:40:00,2.56746,2.56816,2.56374,2.5648,6000000.0
2007-10-24 02:41:00,2.56555,2.56794,2.56184,2.56684,13260000.0
2007-10-24 02:43:00,2.56832,2.56832,2.5647,2.56825,13250000.0
2007-10-24 02:44:00,2.56669,2.56669,2.56079,2.5654,5250000.0
2007-10-24 02:45:00,2.56251,2.56745,2.56251,2.56497,10750000.0
2007-10-24 02:46:00,2.56567,2.56734,2.56397,2.5656,8500000.0
2007-10-24 02:47:00,2.56681,2.56782,2.56529,2.56529,7000000.0
2007-10-24 02:48:00,2.56827,2.56827,2.56405,2.56767,6250000.0
2007-10-24 02:49:00,2.56864,2.56864,2.5646,2.56698,7880000.0
2007-10-24 02:51:00,2.56593,2.56726,2.56454,2.56681,5750000.0
2007-10-24 02:52:00,2.56246,2.5675,2.56246,2.56471,6250000.0
2007-10-24 02:53:00,2.56638,2.56777,2.5661,2.56686,7380000.0
2007-10-24 02:54:00,2.56765,2.56781,2.56455,2.56781,7250000.0
2007-10-24 02:55:00,2.56649,2.56751,2.56093,2.5653,13750000.0
2007-10-24 02:56:00,2.56518,2.56712,2.56464,2.56591,10750000.0
2007-10-24 02:57:00,2.56591,2.56591,2.56318,2.56415,6500000.0
2007-10-24 02:58:00,2.56121,2.56713,2.56121,2.56713,7250000.0
2007-10-24 02:59:00,2.56631,2.56647,2.56053,2.56053,9250000.0
2007-10-24 03:00:00,2.56561,2.56712,2.56455,2.56455,8500000.0
2007-10-24 03:01:00,2.56227,2.56523,2.56199,2.56523,8750000.0
2007-10-24 03:02:00,2.5635,2.56609,2.56111,2.56518,9250000.0
2007-10-24 03:03:00,2.56704,2.56737,2.56501,2.56501,6750000.0
2007-10-24 03:04:00,2.56163,2.56648,2.56163,2.56501,9630000.0
2007-10-24 03:05:00,2.56562,2.56608,2.5629,2.56467,7750000.0
2007-10-24 03:06:00,2.56259,2.56704,2.56259,2.56704,16130000.0
2007-10-24 03:07:00,2.56693,2.56693,2.56258,2.56258,5630000.0
2007-10-24 03:08:00,2.56587,2.5664,2.56213,2.56213,10380000.0
2007-10-24 03:09:00,2.56502,2.5667,2.56305,2.56558,5500000.0
2007-10-24 03:10:00,2.56302,2.56576,2.56226,2.56346,9250000.0
2007-10-24 03:11:00,2.56442,2.56442,2.55969,2.55969,5250000.0
2007-10-24 03:12:00,2.56572,2.56671,2.56205,2.56451,5750000.0
2007-10-24 03:13:00,2.56304,2.56604,2.56304,2.56446,10750000.0
2007-10-24 03:14:00,2.56507,2.56635,2.56197,2.5635,12750000.0
2007-10-24 03:15:00,2.56413,2.56586,2.56249,2.56249,8500000.0
2007-10-24 03:16:00,2.56409,2.56583,2.55976,2.55976,9130000.0
2007-10-24 03:17:00,2.56622,2.56622,2.56118,2.5656,6750000.0
2007-10-24 03:18:00,2.56586,2.56638,2.5616,2.5616,5500000.0
2007-10-24 03:19:00,2.56492,2.56537,2.56111,2.565,5250000.0
2007-10-24 03:20:00,2.56355,2.56589,2.56267,2.56377,7260000.0
2007-10-24 03:21:00,2.56396,2.56578,2.56232,2.56578,8380000.0
2007-10-24 03:22:00,2.56381,2.56658,2.56381,2.56437,13500000.0
2007-10-24 03:23:00,2.56409,2.56796,2.563,2.56501,8500000.0
2007-10-24 03:24:00,2.5636,2.56448,2.56038,2.56342,5500000.0
2007-10-24 03:25:00,2.56593,2.56598,2.56037,2.56468,6260000.0
2007-10-24 03:26:00,2.56361,2.56534,2.5604,2.56313,6000000.0
2007-10-24 03:27:00,2.56481,2.56598,2.56243,2.56442,10250000.0
2007-10-24 03:28:00,2.56422,2.56628,2.56025,2.56516,11500000.0
2007-10-24 03:29:00,2.56484,2.5658,2.56054,2.5656,9000000.0
2007-10-24 03:30:00,2.56552,2.56552,2.5623,2.56298,10500000.0
2007-10-24 03:31:00,2.56257,2.56641,2.5611,2.5611,10750000.0
2007-10-24 03:32:00,2.56471,2.56539,2.56175,2.56539,6000000.0
2007-10-24 03:33:00,2.5661,2.5661,2.56189,2.56189,8880000.0
2007-10-24 03:34:00,2.56187,2.56546,2.56187,2.56444,7500000.0
2007-10-24 03:35:00,2.56549,2.56549,2.56153,2.56347,7500000.0
2007-10-24 03:36:00,2.56263,2.56623,2.56091,2.56091,9750000.0
2007-10-24 03:37:00,2.56421,2.56495,2.56346,2.56474,5500000.0
2007-10-24 03:38:00,2.56418,2.56429,2.55939,2.56342,7750000.0
2007-10-24 03:39:00,2.56371,2.56509,2.56126,2.56509,8250000.0
2007-10-24 03:40:00,2.56332,2.56572,2.56332,2.56572,8880000.0
2007-10-24 03:41:00,2.56442,2.56456,2.56266,2.5633,5500000.0
2007-10-24 03:42:00,2.56373,2.56569,2.5608,2.56569,5250000.0
2007-10-24 03:43:00,2.56564,2.56564,2.55961,2.56475,8130000.0
2007-10-24 03:44:00,2.56523,2.56545,2.56271,2.56271,6000000.0
2007-10-24 03:45:00,2.56415,2.56649,2.56232,2.56287,9380000.0
2007-10-24 03:46:00,2.56293,2.56426,2.56101,2.56126,9000000.0
2007-10-24 03:47:00,2.56562,2.56628,2.56012,2.56628,8500000.0
2007-10-24 03:48:00,2.56572,2.56572,2.56034,2.56129,21010000.0
2007-10-24 03:49:00,2.56434,2.5658,2.56051,2.56354,13250000.0
2007-10-24 03:50:00,2.56615,2.56615,2.56107,2.56552,12380000.0
2007-10-24 03:51:00,2.56196,2.56625,2.56196,2.5655,4880000.0
2007-10-24 03:52:00,2.56435,2.56526,2.5584,2.5584,7750000.0
2007-10-24 03:53:00,2.56565,2.56565,2.55969,2.56379,8640000.0
2007-10-24 03:54:00,2.56157,2.56511,2.56157,2.56407,8510000.0
2007-10-24 03:55:00,2.56466,2.56466,2.56111,2.56111,11130000.0
2007-10-24 03:56:00,2.56199,2.56363,2.55866,2.5592,12010000.0
2007-10-24 03:57:00,2.5643,2.56624,2.56353,2.56496,10630000.0
2007-10-24 03:58:00,2.56687,2.56687,2.562,2.56499,5750000.0
2007-10-24 03:59:00,2.56437,2.56619,2.56434,2.5652,11380000.0
2007-10-24 04:00:00,2.56526,2.56559,2.56379,2.56491,11000000.0
2007-10-24 04:01:00,2.56328,2.56511,2.56013,2.56486,7000000.0
2007-10-24 04:02:00,2.56544,2.56617,2.56104,2.56341,9500000.0
2007-10-24 04:03:00,2.56452,2.56539,2.56296,2.56539,6630000.0
2007-10-24 04:04:00,2.56395,2.56631,2.56395,2.56455,8500000.0
2007-10-24 04:05:00,2.56334,2.56641,2.56172,2.56641,4500000.0
2007-10-24 04:06:00,2.56544,2.56631,2.56019,2.56383,9380000.0
2007-10-24 04:07:00,2.5643,2.56873,2.5643,2.56736,6000000.0
2007-10-24 04:08:00,2.56582,2.56642,2.56054,2.56403,6750000.0
2007-10-24 04:09:00,2.56494,2.56643,2.56056,2.56596,7250000.0
2007-10-24 04:10:00,2.56115,2.56539,2.56115,2.56427,7250000.0
2007-10-24 04:11:00,2.56628,2.56628,2.56323,2.56368,6010000.0
2007-10-24 04:12:00,2.56556,2.56586,2.56213,2.56552,8140000.0
2007-10-24 04:13:00,2.56495,2.56547,2.56218,2.56547,8750000.0
2007-10-24 04:14:00,2.56641,2.56641,2.56126,2.56361,7000000.0
2007-10-24 04:15:00,2.56468,2.56506,2.56256,2.56412,7130000.0
2007-10-24 04:16:00,2.56631,2.56635,2.56287,2.5655,6500000.0
2007-10-24 04:17:00,2.56509,2.56582,2.56042,2.56506,9130000.0
2007-10-24 04:18:00,2.56487,2.56655,2.56435,2.56583,8380000.0
2007-10-24 04:19:00,2.56617,2.56617,2.56427,2.56457,7500000.0
2007-10-24 04:20:00,2.56617,2.56673,2.56213,2.56213,6750000.0
2007-10-24 04:21:00,2.56574,2.56574,2.56095,2.56231,9250000.0
2007-10-24 04:22:00,2.56582,2.56633,2.56467,2.56467,5500000.0
2007-10-24 04:23:00,2.56714,2.56719,2.56301,2.56658,12000000.0
2007-10-24 04:24:00,2.56532,2.56704,2.56473,2.56634,6630000.0
2007-10-24 04:25:00,2.56531,2.56652,2.5603,2.56652,9760000.0
2007-10-24 04:26:00,2.56558,2.56558,2.55968,2.55968,5630000.0
2007-10-24 04:27:00,2.56591,2.56626,2.56257,2.56463,9250000.0
2007-10-24 04:29:00,2.5638,2.56509,2.56002,2.56002,12750000.0
2007-10-24 04:30:00,2.56339,2.56718,2.56127,2.56371,7000000.0
2007-10-24 04:31:00,2.56326,2.56564,2.56263,2.56516,8750000.0
2007-10-24 04:32:00,2.55973,2.56482,2.55973,2.56311,6750000.0
2007-10-24 04:33:00,2.56121,2.56565,2.56121,2.56355,7750000.0
2007-10-24 04:34:00,2.56225,2.56632,2.56139,2.56352,8500000.0
2007-10-24 04:35:00,2.56173,2.56477,2.55862,2.56477,8750000.0
2007-10-24 04:36:00,2.56321,2.56559,2.56046,2.56475,9500000.0
2007-10-24 04:37:00,2.56388,2.56507,2.56115,2.5629,9250000.0
2007-10-24 04:38:00,2.56362,2.5648,2.56298,2.5648,6000000.0
2007-10-24 04:39:00,2.56352,2.56529,2.56084,2.56529,8750000.0
2007-10-24 04:40:00,2.56437,2.56549,2.56234,2.56441,10250000.0
2007-10-24 04:42:00,2.56508,2.56508,2.56177,2.56266,5500000.0
2007-10-24 04:43:00,2.56376,2.56569,2.56376,2.56501,7750000.0
2007-10-24 04:45:00,2.56363,2.56461,2.56175,2.56214,7250000.0
2007-10-24 04:46:00,2.56598,2.56598,2.56223,2.56494,6500000.0
2007-10-24 04:47:00,2.56469,2.56469,2.55967,2.56441,10000000.0
2007-10-24 04:48:00,2.56435,2.56435,2.56262,2.56313,5630000.0
2007-10-24 04:49:00,2.56138,2.56348,2.56138,2.56348,9750000.0
2007-10-24 04:50:00,2.56058,2.56449,2.55984,2.56379,12000000.0
2007-10-24 04:51:00,2.56588,2.56603,2.56257,2.56542,11250000.0
2007-10-24 04:52:00,2.56103,2.56261,2.55887,2.56036,7750000.0
2007-10-24 04:53:00,2.56482,2.56482,2.56072,2.56261,5500000.0
2007-10-24 04:54:00,2.5637,2.56479,2.56101,2.56479,9130000.0
2007-10-24 04:55:00,2.56187,2.56187,2.5611,2.56176,7380000.0
2007-10-24 04:56:00,2.56366,2.56464,2.55973,2.56247,6750000.0
2007-10-24 04:58:00,2.56607,2.56607,2.56337,2.56521,7750000.0
2007-10-24 04:59:00,2.56335,2.56408,2.55821,2.55997,9130000.0
2007-10-24 05:00:00,2.5649,2.56543,2.56207,2.5642,8000000.0
2007-10-24 05:01:00,2.56477,2.56477,2.56065,2.56254,6000000.0
2007-10-24 05:02:00,2.56261,2.56532,2.56087,2.56419,6000000.0
2007-10-24 05:03:00,2.56289,2.56289,2.55815,2.56205,6130000.0
2007-10-24 05:04:00,2.56391,2.56486,2.56153,2.56267,8500000.0
2007-10-24 05:05:00,2.56335,2.5648,2.56265,2.56416,10000000.0
2007-10-24 05:06:00,2.56103,2.56492,2.56103,2.56453,6250000.0
2007-10-24 05:07:00,2.56353,2.5654,2.56236,2.56308,8000000.0
2007-10-24 05:08:00,2.5659,2.5659,2.55961,2.56094,9000000.0
2007-10-24 05:09:00,2.56508,2.56508,2.56086,2.56297,8000000.0
2007-10-24 05:10:00,2.56284,2.56577,2.56217,2.56571,6750000.0
2007-10-24 05:11:00,2.56379,2.56587,2.56115,2.56115,8250000.0
2007-10-24 05:12:00,2.56572,2.5667,2.56233,2.56442,5500000.0
2007-10-24 05:13:00,2.5651,2.5663,2.56171,2.56336,6000000.0
2007-10-24 05:14:00,2.56511,2.56511,2.56193,2.56416,8000000.0
2007-10-24 05:15:00,2.56391,2.56391,2.5597,2.56333,8250000.0
2007-10-24 05:16:00,2.56544,2.56725,2.55949,2.56258,8000000.0
2007-10-24 05:17:00,2.56091,2.56563,2.56091,2.56503,5500000.0
2007-10-24 05:18:00,2.56272,2.56442,2.56151,2.56442,5750000.0
2007-10-24 05:19:00,2.56384,2.56502,2.56242,2.56305,5500000.0
2007-10-24 05:20:00,2.56043,2.56501,2.56043,2.561,6500000.0
2007-10-24 05:21:00,2.56324,2.56491,2.56261,2.56306,6500000.0
2007-10-24 05:22:00,2.56519,2.56519,2.55989,2.56282,7750000.0
2007-10-24 05:23:00,2.56094,2.56467,2.55956,2.56445,11750000.0
2007-10-24 05:24:00,2.5618,2.56489,2.55955,2.55955,6250000.0
2007-10-24 05:25:00,2.56394,2.56584,2.56184,2.56545,8000000.0
2007-10-24 05:26:00,2.56,2.5665,2.56,2.56541,8250000.0
2007-10-24 05:27:00,2.56566,2.56575,2.56189,2.56189,7250000.0
2007-10-24 05:28:00,2.5652,2.5652,2.5604,2.56502,5750000.0
2007-10-24 05:29:00,2.56051,2.56521,2.56051,2.56488,6750000.0
2007-10-24 05:30:00,2.56608,2.56608,2.55978,2.56353,6000000.0
2007-10-24 05:31:00,2.5627,2.56536,2.56174,2.56303,6880000.0
2007-10-24 05:32:00,2.56094,2.56529,2.56094,2.56365,10000000.0
2007-10-24 05:33:00,2.56283,2.56525,2.55908,2.55908,9000000.0
2007-10-24 05:34:00,2.56552,2.56552,2.56218,2.56465,7000000.0
2007-10-24 05:35:00,2.56409,2.56489,2.5606,2.56089,6250000.0
2007-10-24 05:36:00,2.56484,2.56523,2.5622,2.5632,9500000.0
2007-10-24 05:37:00,2.56363,2.56529,2.56125,2.5629,7250000.0
2007-10-24 05:38:00,2.56485,2.56517,2.56217,2.56517,9000000.0
2007-10-24 05:39:00,2.56238,2.56583,2.56238,2.56379,9250000.0
2007-10-24 05:40:00,2.56251,2.56447,2.56229,2.56229,8250000.0
2007-10-24 05:41:00,2.56326,2.56474,2.56302,2.56359,7250000.0
2007-10-24 05:42:00,2.562,2.56555,2.5592,2.56555,10750000.0
2007-10-24 05:43:00,2.56396,2.56396,2.56088,2.56088,7500000.0
2007-10-24 05:44:00,2.56229,2.5666,2.56229,2.5666,6500000.0
2007-10-24 05:45:00,2.56222,2.56537,2.56222,2.56413,5500000.0
2007-10-24 05:46:00,2.56471,2.56602,2.55997,2.56512,9750000.0
2007-10-24 05:47:00,2.5649,2.56562,2.56228,2.56298,6250000.0
2007-10-24 05:48:00,2.56447,2.56643,2.55991,2.55991,5750000.0
2007-10-24 05:49:00,2.56144,2.56627,2.56144,2.56507,7250000.0
2007-10-24 05:50:00,2.56247,2.56558,2.5615,2.56261,8750000.0
2007-10-24 05:51:00,2.56672,2.56672,2.56053,2.56659,6500000.0
2007-10-24 05:52:00,2.56238,2.56589,2.56096,2.56392,9000000.0
2007-10-24 05:53:00,2.56428,2.56591,2.56086,2.56591,9500000.0
2007-10-24 05:54:00,2.56212,2.56561,2.56212,2.56313,5500000.0
2007-10-24 05:55:00,2.56311,2.56502,2.5621,2.56482,6750000.0
2007-10-24 05:56:00,2.56437,2.56574,2.5604,2.56317,7750000.0
2007-10-24 05:57:00,2.56392,2.56619,2.56079,2.5649,11000000.0
2007-10-24 05:58:00,2.56539,2.56539,2.56117,2.56424,5630000.0
2007-10-24 05:59:00,2.56246,2.56486,2.56184,2.56434,8250000.0
2007-10-24 06:00:00,2.56307,2.56371,2.55886,2.55886,8500000.0
2007-10-24 06:01:00,2.56393,2.56491,2.56041,2.56461,7500000.0
2007-10-24 06:02:00,2.5622,2.56512,2.5622,2.56267,8000000.0
2007-10-24 06:03:00,2.56304,2.56501,2.55926,2.56501,9000000.0
2007-10-24 06:04:00,2.56432,2.56493,2.56047,2.56047,10000000.0
2007-10-24 06:05:00,2.56508,2.56589,2.56215,2.56371,7250000.0
2007-10-24 06:06:00,2.5605,2.56473,2.5605,2.56446,11750000.0
2007-10-24 06:07:00,2.56387,2.56566,2.56142,2.56403,5750000.0
2007-10-24 06:08:00,2.56215,2.56589,2.55934,2.56562,8500000.0
2007-10-24 06:09:00,2.56427,2.56613,2.56411,2.56411,8630000.0
2007-10-24 06:10:00,2.56543,2.56597,2.56101,2.56318,8750000.0
2007-10-24 06:11:00,2.56322,2.56583,2.56049,2.56267,8500000.0
2007-10-24 06:12:00,2.56388,2.56556,2.56301,2.56395,7750000.0
2007-10-24 06:13:00,2.56467,2.5665,2.56245,2.56327,6250000.0
2007-10-24 06:14:00,2.5622,2.56441,2.5622,2.56293,8750000.0
2007-10-24 06:15:00,2.56427,2.56573,2.56425,2.56493,9250000.0
2007-10-24 06:16:00,2.56442,2.56562,2.56312,2.56562,6750000.0
2007-10-24 06:17:00,2.56375,2.56388,2.56288,2.56288,6250000.0
2007-10-24 06:18:00,2.56627,2.56627,2.5612,2.56532,7500000.0
2007-10-24 06:19:00,2.56383,2.56591,2.56278,2.56278,10500000.0
2007-10-24 06:20:00,2.56615,2.56615,2.5623,2.56522,5750000.0
2007-10-24 06:21:00,2.56384,2.56747,2.56384,2.56513,10000000.0
2007-10-24 06:22:00,2.56663,2.56688,2.56353,2.56513,6000000.0
2007-10-24 06:23:00,2.56555,2.56608,2.56431,2.56431,6500000.0
2007-10-24 06:24:00,2.56575,2.56641,2.5613,2.5613,7380000.0
2007-10-24 06:25:00,2.56598,2.56768,2.56341,2.56425,5750000.0
2007-10-24 06:26:00,2.5663,2.56728,2.56398,2.56398,5500000.0
2007-10-24 06:27:00,2.56446,2.56628,2.56353,2.56503,10000000.0
2007-10-24 06:28:00,2.56094,2.5665,2.56094,2.56433,11000000.0
2007-10-24 06:29:00,2.56592,2.56592,2.56155,2.5648,7750000.0
2007-10-24 06:30:00,2.56634,2.56634,2.56107,2.56469,6500000.0
2007-10-24 06:31:00,2.56558,2.56698,2.56275,2.56516,6750000.0
2007-10-24 06:32:00,2.56654,2.56714,2.56393,2.56628,8500000.0
2007-10-24 06:33:00,2.56565,2.56644,2.56091,2.56091,7250000.0
2007-10-24 06:34:00,2.56666,2.56666,2.56208,2.5648,4000000.0
2007-10-24 06:35:00,2.56345,2.56725,2.56345,2.56686,11750000.0
2007-10-24 06:36:00,2.56663,2.56699,2.56425,2.56425,8000000.0
2007-10-24 06:37:00,2.56597,2.56813,2.56195,2.56738,9000000.0
2007-10-24 06:38:00,2.56597,2.56754,2.5641,2.56593,10250000.0
2007-10-24 06:39:00,2.56604,2.56764,2.56292,2.56759,10750000.0
2007-10-24 06:40:00,2.56683,2.56702,2.56367,2.56577,8250000.0
2007-10-24 06:41:00,2.56681,2.56681,2.56371,2.56433,9500000.0
2007-10-24 06:42:00,2.56356,2.56721,2.56326,2.56558,10250000.0
2007-10-24 06:43:00,2.56238,2.56618,2.562,2.56574,6500000.0
2007-10-24 06:44:00,2.56111,2.56552,2.56004,2.56511,9880000.0
2007-10-24 06:45:00,2.56268,2.56722,2.56268,2.56677,5250000.0
2007-10-24 06:46:00,2.56572,2.56689,2.56099,2.56099,9260000.0
2007-10-24 06:47:00,2.56388,2.56745,2.56314,2.56612,5750000.0
2007-10-24 06:48:00,2.56588,2.56666,2.56358,2.56441,5500000.0
2007-10-24 06:49:00,2.56513,2.56635,2.5619,2.56571,6250000.0
2007-10-24 06:50:00,2.56566,2.56653,2.56345,2.5646,9750000.0
2007-10-24 06:51:00,2.56579,2.56694,2.56382,2.56631,10630000.0
2007-10-24 06:52:00,2.56494,2.56655,2.56306,2.56417,10250000.0
2007-10-24 06:53:00,2.56335,2.56581,2.56154,2.5649,9250000.0
2007-10-24 06:55:00,2.56646,2.56659,2.56173,2.56601,6130000.0
2007-10-24 06:56:00,2.56526,2.56638,2.56526,2.56624,8000000.0
2007-10-24 06:57:00,2.56172,2.56711,2.56172,2.56533,10750000.0
2007-10-24 06:58:00,2.56493,2.5671,2.56493,2.56704,5750000.0
2007-10-24 06:59:00,2.56376,2.56603,2.56278,2.56574,9250000.0
2007-10-24 07:00:00,2.56581,2.56635,2.55991,2.5646,9130000.0
2007-10-24 07:01:00,2.56359,2.56713,2.56175,2.5668,8250000.0
2007-10-24 07:02:00,2.56587,2.56718,2.56139,2.56626,8880000.0
2007-10-24 07:03:00,2.56684,2.56719,2.56149,2.56675,6130000.0
2007-10-24 07:04:00,2.56581,2.56762,2.56136,2.56583,9500000.0
2007-10-24 07:05:00,2.56537,2.56589,2.56352,2.56352,7250000.0
2007-10-24 07:06:00,2.56621,2.56687,2.56212,2.56607,8500000.0
2007-10-24 07:07:00,2.56573,2.56646,2.56071,2.56642,6750000.0
2007-10-24 07:08:00,2.56634,2.56634,2.56341,2.56519,5500000.0
2007-10-24 07:09:00,2.56609,2.56705,2.56376,2.56462,9750000.0
2007-10-24 07:10:00,2.56492,2.56653,2.56123,2.56482,10000000.0
2007-10-24 07:11:00,2.56516,2.5675,2.5615,2.56709,5750000.0
2007-10-24 07:12:00,2.56543,2.56668,2.56543,2.56668,5500000.0
2007-10-24 07:13:00,2.56571,2.56644,2.56086,2.56086,5500000.0
2007-10-24 07:14:00,2.56649,2.56706,2.56363,2.56363,8750000.0
2007-10-24 07:15:00,2.56723,2.56723,2.5616,2.56661,12250000.0
2007-10-24 07:16:00,2.56726,2.56726,2.56392,2.56392,5500000.0
2007-10-24 07:17:00,2.56716,2.56736,2.56358,2.56731,8750000.0
2007-10-24 07:18:00,2.56749,2.56749,2.56323,2.56707,6000000.0
2007-10-24 07:19:00,2.56638,2.56837,2.56203,2.56447,12140000.0
2007-10-24 07:20:00,2.56397,2.56763,2.56397,2.56531,5500000.0
2007-10-24 07:21:00,2.5663,2.56762,2.56404,2.56666,10380000.0
2007-10-24 07:22:00,2.56463,2.56611,2.56289,2.56611,6250000.0
2007-10-24 07:23:00,2.56712,2.56753,2.56364,2.56522,7380000.0
2007-10-24 07:24:00,2.56552,2.56628,2.56392,2.56427,5130000.0
2007-10-24 07:25:00,2.56761,2.56788,2.56183,2.56183,5880000.0
2007-10-24 07:26:00,2.56232,2.56646,2.56106,2.56555,8500000.0
2007-10-24 07:27:00,2.56285,2.56602,2.56256,2.56574,4500000.0
2007-10-24 07:28:00,2.56209,2.56644,2.56209,2.56443,7000000.0
2007-10-24 07:29:00,2.56614,2.56614,2.56078,2.56398,12000000.0
2007-10-24 07:30:00,2.56207,2.56561,2.56136,2.56307,12750000.0
2007-10-24 07:31:00,2.56222,2.56423,2.56037,2.56392,5750000.0
2007-10-24 07:32:00,2.56343,2.56602,2.55987,2.56602,8000000.0
2007-10-24 07:33:00,2.56284,2.5664,2.56064,2.5664,11500000.0
2007-10-24 07:34:00,2.56435,2.5663,2.56332,2.5663,9250000.0
2007-10-24 07:35:00,2.56351,2.56683,2.56351,2.56631,11380000.0
2007-10-24 07:36:00,2.56056,2.56683,2.56056,2.56683,7130000.0
2007-10-24 07:37:00,2.56465,2.56598,2.56441,2.56598,6250000.0
2007-10-24 07:38:00,2.56689,2.56689,2.56256,2.56408,8500000.0
2007-10-24 07:39:00,2.56714,2.56714,2.56158,2.56449,8750000.0
2007-10-24 07:40:00,2.56665,2.56671,2.56388,2.56593,6750000.0
2007-10-24 07:41:00,2.56675,2.56675,2.56096,2.56411,9380000.0
2007-10-24 07:42:00,2.56627,2.56627,2.56131,2.56434,9500000.0
2007-10-24 07:43:00,2.56376,2.5662,2.56298,2.56334,8000000.0
2007-10-24 07:44:00,2.56384,2.56671,2.56384,2.56553,10000000.0
2007-10-24 07:45:00,2.56598,2.56604,2.5625,2.56443,9250000.0
2007-10-24 07:46:00,2.56409,2.56631,2.56409,2.56419,7250000.0
2007-10-24 07:47:00,2.56341,2.56557,2.56204,2.56518,7380000.0
2007-10-24 07:48:00,2.56377,2.56632,2.55968,2.56471,5750000.0
2007-10-24 07:49:00,2.5642,2.56596,2.56248,2.56544,5500000.0
2007-10-24 07:50:00,2.56426,2.56581,2.56008,2.56497,10500000.0
2007-10-24 07:51:00,2.56392,2.566,2.56245,2.56245,10500000.0
2007-10-24 07:52:00,2.56474,2.56656,2.56112,2.56488,10260000.0
2007-10-24 07:53:00,2.56491,2.56671,2.56159,2.5646,7750000.0
2007-10-24 07:54:00,2.56541,2.56711,2.56254,2.56653,9750000.0
2007-10-24 07:55:00,2.56576,2.56635,2.56519,2.56519,7500000.0
2007-10-24 07:56:00,2.56631,2.5667,2.56253,2.5667,7880000.0
2007-10-24 07:57:00,2.56509,2.56696,2.56384,2.56506,10630000.0
2007-10-24 07:58:00,2.56132,2.56569,2.56132,2.56413,7500000.0
2007-10-24 07:59:00,2.56464,2.56598,2.56235,2.56598,8500000.0
2007-10-24 08:00:00,2.56513,2.56586,2.56141,2.56391,6000000.0
2007-10-24 08:01:00,2.56612,2.56677,2.56156,2.56497,8380000.0
2007-10-24 08:02:00,2.56275,2.56589,2.56027,2.56457,17250000.0
2007-10-24 08:03:00,2.56671,2.5669,2.56137,2.56654,9000000.0
2007-10-24 08:04:00,2.56675,2.56675,2.56313,2.56562,15000000.0
2007-10-24 08:05:00,2.56189,2.56694,2.56189,2.56423,6750000.0
2007-10-24 08:06:00,2.56346,2.56502,2.56168,2.56319,6250000.0
2007-10-24 08:07:00,2.56402,2.56509,2.56112,2.56411,8880000.0
2007-10-24 08:08:00,2.56496,2.56598,2.56182,2.56391,7000000.0
2007-10-24 08:09:00,2.56545,2.56601,2.5596,2.56601,8750000.0
2007-10-24 08:10:00,2.56542,2.56581,2.5635,2.56444,6250000.0
2007-10-24 08:11:00,2.56674,2.56681,2.56414,2.56681,7500000.0
2007-10-24 08:12:00,2.56408,2.56518,2.56216,2.56351,5250000.0
2007-10-24 08:13:00,2.56576,2.56585,2.56364,2.56368,6750000.0
2007-10-24 08:14:00,2.56582,2.56582,2.55945,2.56537,9500000.0
2007-10-24 08:15:00,2.56474,2.56652,2.56335,2.56641,6000000.0
2007-10-24 08:16:00,2.56524,2.56733,2.56419,2.56419,8750000.0
2007-10-24 08:17:00,2.56903,2.56903,2.56538,2.56596,7130000.0
2007-10-24 08:18:00,2.56566,2.57039,2.56483,2.56909,6000000.0
2007-10-24 08:19:00,2.56801,2.56851,2.56667,2.56716,7750000.0
2007-10-24 08:20:00,2.57066,2.57066,2.56757,2.56814,8250000.0
2007-10-24 08:21:00,2.56848,2.57046,2.56768,2.57046,7250000.0
2007-10-24 08:22:00,2.56864,2.56996,2.56627,2.56996,10250000.0
2007-10-24 08:23:00,2.56976,2.56976,2.56612,2.56612,6000000.0
2007-10-24 08:24:00,2.56988,2.57006,2.56523,2.56683,7130000.0
2007-10-24 08:25:00,2.56745,2.56858,2.56623,2.56629,10380000.0
2007-10-24 08:26:00,2.56819,2.56899,2.56411,2.56858,8000000.0
2007-10-24 08:27:00,2.56725,2.56936,2.5664,2.56787,6760000.0
2007-10-24 08:28:00,2.57004,2.57004,2.56314,2.56556,7000000.0
2007-10-24 08:29:00,2.56923,2.56923,2.56403,2.56403,5500000.0
2007-10-24 08:30:00,2.56792,2.56923,2.56596,2.56838,15260000.0
2007-10-24 08:31:00,2.56523,2.56792,2.56361,2.56737,7500000.0
2007-10-24 08:32:00,2.56679,2.56717,2.5634,2.5634,5250000.0
2007-10-24 08:33:00,2.56367,2.56588,2.5625,2.56375,5500000.0
2007-10-24 08:34:00,2.56616,2.56616,2.56064,2.56543,4880000.0
2007-10-24 08:35:00,2.56474,2.56593,2.56088,2.56593,5250000.0
2007-10-24 08:36:00,2.56599,2.56599,2.56313,2.56422,10000000.0
2007-10-24 08:37:00,2.56702,2.56702,2.56311,2.56581,10500000.0
2007-10-24 08:38:00,2.56496,2.56589,2.56035,2.56055,7750000.0
2007-10-24 08:39:00,2.56383,2.56783,2.56379,2.56783,10250000.0
2007-10-24 08:40:00,2.56078,2.56693,2.56078,2.56678,10250000.0
2007-10-24 08:41:00,2.56356,2.5672,2.56113,2.56598,11880000.0
2007-10-24 08:42:00,2.56593,2.5665,2.56351,2.56351,11000000.0
2007-10-24 08:43:00,2.56401,2.56635,2.56108,2.56363,14250000.0
2007-10-24 08:44:00,2.56296,2.56776,2.56194,2.56718,11000000.0
2007-10-24 08:45:00,2.56474,2.56766,2.56379,2.56583,7750000.0
2007-10-24 08:46:00,2.56819,2.56828,2.56567,2.56828,5500000.0
2007-10-24 08:47:00,2.56729,2.56856,2.56516,2.56812,6130000.0
2007-10-24 08:48:00,2.56762,2.56781,2.56558,2.56624,12750000.0
2007-10-24 08:49:00,2.56569,2.56703,2.56452,2.56593,5750000.0
2007-10-24 08:50:00,2.56689,2.56754,2.5652,2.5665,7000000.0
2007-10-24 08:51:00,2.56509,2.56686,2.56417,2.56417,13000000.0
2007-10-24 08:52:00,2.56066,2.56705,2.56066,2.56496,10000000.0
2007-10-24 08:53:00,2.56675,2.56675,2.56041,2.56041,9750000.0
2007-10-24 08:54:00,2.56523,2.56802,2.564,2.56534,9250000.0
2007-10-24 08:55:00,2.56415,2.56762,2.56415,2.56721,7000000.0
2007-10-24 08:56:00,2.5677,2.56798,2.56413,2.56551,7500000.0
2007-10-24 08:57:00,2.56225,2.56739,2.56119,2.56664,15130000.0
2007-10-24 08:58:00,2.56726,2.56769,2.56364,2.56769,8750000.0
2007-10-24 08:59:00,2.5691,2.5691,2.56448,2.5672,16500000.0
2007-10-24 09:00:00,2.56793,2.56878,2.56496,2.56627,5750000.0
2007-10-24 09:01:00,2.56805,2.5697,2.56504,2.56732,12500000.0
2007-10-24 09:02:00,2.5668,2.56919,2.56497,2.56874,10750000.0
2007-10-24 09:03:00,2.56756,2.57033,2.56502,2.57033,16250000.0
2007-10-24 09:04:00,2.56835,2.57051,2.56512,2.56829,6250000.0
2007-10-24 09:05:00,2.56997,2.57166,2.56762,2.57023,10750000.0
2007-10-24 09:06:00,2.57156,2.57225,2.57,2.57225,8500000.0
2007-10-24 09:07:00,2.56842,2.57252,2.56842,2.57233,7380000.0
2007-10-24 09:08:00,2.5683,2.57325,2.56808,2.57325,11250000.0
2007-10-24 09:09:00,2.57406,2.57514,2.57105,2.57148,6750000.0
2007-10-24 09:10:00,2.57078,2.57211,2.57006,2.57151,9630000.0
2007-10-24 09:11:00,2.56777,2.57329,2.56777,2.57269,8000000.0
2007-10-24 09:12:00,2.5725,2.57424,2.56935,2.57424,7000000.0
2007-10-24 09:13:00,2.57291,2.5737,2.56701,2.5737,14130000.0
2007-10-24 09:14:00,2.57217,2.5727,2.56772,2.57261,7250000.0
2007-10-24 09:15:00,2.57393,2.57439,2.56884,2.57148,13630000.0
2007-10-24 09:16:00,2.57068,2.57135,2.56501,2.57085,12500000.0
2007-10-24 09:17:00,2.57182,2.57242,2.56812,2.56812,8500000.0
2007-10-24 09:18:00,2.56938,2.57201,2.56864,2.57048,6880000.0
2007-10-24 09:19:00,2.56939,2.56995,2.56523,2.56944,7500000.0
2007-10-24 09:20:00,2.56809,2.56919,2.56464,2.56837,7750000.0
2007-10-24 09:21:00,2.56879,2.5699,2.5648,2.56805,11630000.0
2007-10-24 09:22:00,2.56713,2.56769,2.56143,2.56749,7130000.0
2007-10-24 09:23:00,2.56815,2.5682,2.56394,2.56741,10630000.0
2007-10-24 09:24:00,2.56896,2.57027,2.56433,2.56932,5500000.0
2007-10-24 09:25:00,2.56997,2.5707,2.56557,2.56981,14250000.0
2007-10-24 09:26:00,2.56911,2.57054,2.56695,2.57054,6500000.0
2007-10-24 09:27:00,2.57016,2.57016,2.56416,2.56948,11750000.0
2007-10-24 09:28:00,2.57057,2.57075,2.56738,2.57054,11250000.0
2007-10-24 09:29:00,2.56964,2.57203,2.56671,2.56715,16130000.0
2007-10-24 09:30:00,2.56933,2.57055,2.56743,2.5688,5750000.0
2007-10-24 09:31:00,2.56924,2.57127,2.56774,2.57112,6500000.0
2007-10-24 09:32:00,2.56869,2.57103,2.56426,2.57032,6500000.0
2007-10-24 09:33:00,2.57093,2.57184,2.5681,2.56978,7000000.0
2007-10-24 09:34:00,2.5712,2.57261,2.56901,2.56965,6500000.0
2007-10-24 09:35:00,2.56939,2.57243,2.56669,2.57141,13000000.0
2007-10-24 09:36:00,2.57371,2.57371,2.56757,2.5709,7000000.0
2007-10-24 09:37:00,2.57026,2.57026,2.56398,2.56618,8500000.0
2007-10-24 09:38:00,2.56781,2.56996,2.56423,2.56803,7500000.0
2007-10-24 09:39:00,2.56956,2.56956,2.56522,2.56646,8250000.0
2007-10-24 09:40:00,2.5655,2.56883,2.56396,2.56396,5630000.0
2007-10-24 09:41:00,2.56803,2.56961,2.56465,2.5666,15500000.0
2007-10-24 09:42:00,2.56643,2.56992,2.56459,2.5686,17500000.0
2007-10-24 09:43:00,2.56482,2.56859,2.56482,2.56783,8750000.0
2007-10-24 09:44:00,2.56707,2.56778,2.56442,2.56485,9130000.0
2007-10-24 09:45:00,2.56797,2.56876,2.56341,2.56876,12250000.0
2007-10-24 09:46:00,2.56766,2.56802,2.56678,2.56802,5630000.0
2007-10-24 09:47:00,2.56878,2.56971,2.56419,2.56544,9000000.0
2007-10-24 09:48:00,2.56883,2.56883,2.56336,2.56662,7000000.0
2007-10-24 09:49:00,2.56577,2.56815,2.5642,2.56621,10880000.0
2007-10-24 09:50:00,2.56516,2.56752,2.56376,2.56706,7500000.0
2007-10-24 09:51:00,2.56758,2.56758,2.56198,2.56657,7130000.0
2007-10-24 09:52:00,2.56686,2.56732,2.56194,2.56684,10250000.0
2007-10-24 09:53:00,2.56799,2.56799,2.56488,2.56681,7880000.0
2007-10-24 09:54:00,2.56635,2.56691,2.56231,2.56671,11750000.0
2007-10-24 09:55:00,2.56709,2.56709,2.56336,2.56636,5750000.0
2007-10-24 09:56:00,2.56686,2.56686,2.56397,2.56491,5250000.0
2007-10-24 09:57:00,2.56458,2.56553,2.56243,2.56551,13010000.0
2007-10-24 09:58:00,2.56163,2.56617,2.56163,2.56506,10750000.0
2007-10-24 09:59:00,2.56498,2.5659,2.55979,2.56583,13750000.0
2007-10-24 10:00:00,2.56504,2.56611,2.56234,2.56602,5750000.0
2007-10-24 10:01:00,2.56412,2.56592,2.56188,2.56486,7750000.0
2007-10-24 10:02:00,2.56226,2.56623,2.55835,2.56272,6250000.0
2007-10-24 10:03:00,2.56688,2.56773,2.56315,2.56527,10880000.0
2007-10-24 10:04:00,2.56532,2.567,2.56343,2.56583,5880000.0
2007-10-24 10:05:00,2.56602,2.56671,2.56283,2.56283,8250000.0
2007-10-24 10:06:00,2.56565,2.56773,2.56235,2.56404,10130000.0
2007-10-24 10:07:00,2.5667,2.5667,2.56403,2.56483,8000000.0
2007-10-24 10:08:00,2.56617,2.56787,2.56277,2.56717,9250000.0
2007-10-24 10:09:00,2.56466,2.56646,2.56262,2.56551,7630000.0
2007-10-24 10:10:00,2.56455,2.56793,2.56212,2.56328,10250000.0
2007-10-24 10:11:00,2.56544,2.5671,2.56006,2.56522,6250000.0
2007-10-24 10:12:00,2.56498,2.56638,2.56288,2.56638,6630000.0
2007-10-24 10:13:00,2.56223,2.56653,2.5618,2.56653,14130000.0
2007-10-24 10:14:00,2.56575,2.56597,2.56088,2.562,8500000.0
2007-10-24 10:15:00,2.56266,2.56518,2.56134,2.56246,6000000.0
2007-10-24 10:16:00,2.56555,2.56555,2.5623,2.56488,7500000.0
2007-10-24 10:17:00,2.56575,2.56575,2.56425,2.56567,9750000.0
2007-10-24 10:18:00,2.56557,2.56616,2.5634,2.5652,14500000.0
2007-10-24 10:19:00,2.56649,2.56719,2.56196,2.56489,12250000.0
2007-10-24 10:20:00,2.56579,2.56635,2.55929,2.56454,9500000.0
2007-10-24 10:21:00,2.56512,2.56652,2.56293,2.5633,10250000.0
2007-10-24 10:22:00,2.56343,2.56572,2.56061,2.56503,7880000.0
2007-10-24 10:23:00,2.56519,2.56519,2.55919,2.56434,6750000.0
2007-10-24 10:24:00,2.56503,2.56559,2.5619,2.5619,4880000.0
2007-10-24 10:25:00,2.56267,2.56568,2.56267,2.5652,7130000.0
2007-10-24 10:26:00,2.56444,2.56444,2.56193,2.56411,9250000.0
2007-10-24 10:27:00,2.5623,2.56659,2.55994,2.55994,7380000.0
2007-10-24 10:28:00,2.56357,2.56408,2.56216,2.56338,5500000.0
2007-10-24 10:29:00,2.56419,2.5652,2.56219,2.56399,7000000.0
2007-10-24 10:30:00,2.56255,2.56448,2.56144,2.56433,10250000.0
2007-10-24 10:31:00,2.56298,2.56416,2.56229,2.56351,7130000.0
2007-10-24 10:32:00,2.56203,2.56432,2.55919,2.56139,12250000.0
2007-10-24 10:33:00,2.56435,2.5649,2.56039,2.56306,7130000.0
2007-10-24 10:34:00,2.5644,2.56499,2.56126,2.5629,10000000.0
2007-10-24 10:35:00,2.56489,2.56489,2.55834,2.55834,5500000.0
2007-10-24 10:36:00,2.56596,2.56596,2.56045,2.56553,9000000.0
2007-10-24 10:37:00,2.56475,2.56585,2.56073,2.56169,11250000.0
2007-10-24 10:38:00,2.56395,2.56618,2.56147,2.56568,9000000.0
2007-10-24 10:39:00,2.56585,2.56613,2.5622,2.56473,9380000.0
2007-10-24 10:40:00,2.56105,2.56587,2.5607,2.56423,13000000.0
2007-10-24 10:41:00,2.56611,2.56611,2.56227,2.56315,7630000.0
2007-10-24 10:42:00,2.56729,2.5673,2.563,2.56598,6750000.0
2007-10-24 10:43:00,2.56662,2.56717,2.56402,2.56697,6750000.0
2007-10-24 10:44:00,2.56586,2.56826,2.56518,2.56582,13500000.0
2007-10-24 10:45:00,2.565,2.56701,2.5625,2.56701,6250000.0
2007-10-24 10:46:00,2.568,2.56842,2.56567,2.56842,7880000.0
2007-10-24 10:47:00,2.56663,2.56769,2.56502,2.56594,6750000.0
2007-10-24 10:48:00,2.56672,2.56696,2.56103,2.56522,5500000.0
2007-10-24 10:49:00,2.56693,2.56721,2.56172,2.56172,8000000.0
2007-10-24 10:50:00,2.56652,2.56675,2.56401,2.56603,8250000.0
2007-10-24 10:51:00,2.56276,2.56552,2.56235,2.56235,10000000.0
2007-10-24 10:52:00,2.56599,2.56668,2.56288,2.56357,13750000.0
2007-10-24 10:53:00,2.56573,2.56737,2.56288,2.56658,8750000.0
2007-10-24 10:54:00,2.56608,2.56702,2.56149,2.56373,7750000.0
2007-10-24 10:55:00,2.5653,2.56638,2.56418,2.56577,5260000.0
2007-10-24 10:56:00,2.5645,2.56626,2.56335,2.56353,9380000.0
2007-10-24 10:57:00,2.56218,2.56606,2.56218,2.56402,11380000.0
2007-10-24 10:58:00,2.56791,2.56791,2.56257,2.56588,7630000.0
2007-10-24 10:59:00,2.56698,2.56746,2.56391,2.56434,8380000.0
2007-10-24 11:00:00,2.56547,2.56688,2.56114,2.56594,9000000.0
2007-10-24 11:01:00,2.56663,2.56708,2.56154,2.56154,8630000.0
2007-10-24 11:02:00,2.56601,2.56651,2.56452,2.56452,6250000.0
2007-10-24 11:03:00,2.56669,2.5667,2.56388,2.56585,6380000.0
2007-10-24 11:04:00,2.56317,2.56647,2.56317,2.56639,6250000.0
2007-10-24 11:05:00,2.56256,2.56666,2.56233,2.56599,9000000.0
2007-10-24 11:06:00,2.56461,2.56668,2.56216,2.56558,6250000.0
2007-10-24 11:07:00,2.56392,2.5663,2.56204,2.56204,5500000.0
2007-10-24 11:08:00,2.56511,2.5662,2.56366,2.56565,6380000.0
2007-10-24 11:09:00,2.56781,2.56781,2.56083,2.56605,7130000.0
2007-10-24 11:10:00,2.56708,2.56708,2.56335,2.56689,8760000.0
2007-10-24 11:11:00,2.56628,2.56676,2.56156,2.56676,8250000.0
2007-10-24 11:12:00,2.5672,2.5672,2.56141,2.56141,5250000.0
2007-10-24 11:13:00,2.56208,2.56628,2.56208,2.56412,9750000.0
2007-10-24 11:14:00,2.56392,2.56588,2.56229,2.56588,7250000.0
2007-10-24 11:15:00,2.56358,2.56581,2.56312,2.56316,9250000.0
2007-10-24 11:16:00,2.56537,2.5655,2.56228,2.56232,7750000.0
2007-10-24 11:17:00,2.56532,2.56609,2.56059,2.56432,7750000.0
2007-10-24 11:18:00,2.56428,2.56737,2.56209,2.56322,12000000.0
2007-10-24 11:19:00,2.56352,2.56499,2.55926,2.56394,7000000.0
2007-10-24 11:20:00,2.56573,2.56604,2.55972,2.56481,6380000.0
2007-10-24 11:21:00,2.56708,2.56708,2.5608,2.56489,7880000.0
2007-10-24 11:22:00,2.56577,2.56577,2.56003,2.56003,6250000.0
2007-10-24 11:23:00,2.56331,2.56578,2.55784,2.56111,11630000.0
2007-10-24 11:24:00,2.56532,2.56545,2.56157,2.56328,7880000.0
2007-10-24 11:25:00,2.56328,2.56402,2.56109,2.56276,11380000.0
2007-10-24 11:26:00,2.56478,2.5649,2.55948,2.5649,9500000.0
2007-10-24 11:27:00,2.56342,2.56458,2.55963,2.5633,9000000.0
2007-10-24 11:28:00,2.56375,2.56377,2.56024,2.56119,8000000.0
2007-10-24 11:29:00,2.56479,2.56479,2.55766,2.56115,5500000.0
2007-10-24 11:30:00,2.55971,2.56404,2.55971,2.56237,6250000.0
2007-10-24 11:31:00,2.56462,2.56462,2.55921,2.56373,11010000.0
2007-10-24 11:32:00,2.5631,2.56423,2.55887,2.56317,10000000.0
2007-10-24 11:33:00,2.56368,2.5646,2.56081,2.56255,9500000.0
2007-10-24 11:34:00,2.56229,2.56389,2.5615,2.56371,7380000.0
2007-10-24 11:35:00,2.56263,2.56363,2.55829,2.56052,13500000.0
2007-10-24 11:37:00,2.55912,2.56277,2.55865,2.56277,9000000.0
2007-10-24 11:38:00,2.56181,2.56389,2.55783,2.56121,5250000.0
2007-10-24 11:39:00,2.56531,2.56531,2.55819,2.55975,9000000.0
2007-10-24 11:40:00,2.56058,2.56467,2.56058,2.56354,10750000.0
2007-10-24 11:41:00,2.56422,2.56454,2.55988,2.56367,7500000.0
2007-10-24 11:42:00,2.56323,2.56401,2.56099,2.56335,6750000.0
2007-10-24 11:43:00,2.56099,2.56407,2.55907,2.56317,9000000.0
2007-10-24 11:44:00,2.56367,2.56377,2.55958,2.56168,7000000.0
2007-10-24 11:45:00,2.56099,2.56381,2.55866,2.55924,8380000.0
2007-10-24 11:46:00,2.56252,2.56348,2.56018,2.56348,5250000.0
2007-10-24 11:47:00,2.55987,2.56302,2.55638,2.56211,11500000.0
2007-10-24 11:48:00,2.55948,2.56164,2.55748,2.5614,14500000.0
2007-10-24 11:49:00,2.5607,2.56257,2.55682,2.55996,9250000.0
2007-10-24 11:50:00,2.55916,2.56225,2.55873,2.56199,10130000.0
2007-10-24 11:51:00,2.56197,2.56237,2.55866,2.5607,5500000.0
2007-10-24 11:52:00,2.55992,2.56218,2.55863,2.56208,8000000.0
2007-10-24 11:53:00,2.56233,2.56268,2.56031,2.56135,5750000.0
2007-10-24 11:54:00,2.56294,2.56294,2.5558,2.56213,9250000.0
2007-10-24 11:55:00,2.56144,2.56236,2.55901,2.56053,6250000.0
2007-10-24 11:56:00,2.56281,2.56354,2.55968,2.56199,6500000.0
2007-10-24 11:57:00,2.55923,2.56357,2.55923,2.56221,6000000.0
2007-10-24 11:58:00,2.56011,2.56363,2.56011,2.56324,10500000.0
2007-10-24 11:59:00,2.56016,2.56341,2.56016,2.56161,8750000.0
2007-10-24 12:00:00,2.55997,2.56343,2.55868,2.56236,8380000.0
2007-10-24 12:01:00,2.55689,2.56339,2.55689,2.56271,7000000.0
2007-10-24 12:02:00,2.55802,2.56442,2.55802,2.56365,7000000.0
2007-10-24 12:03:00,2.56543,2.56554,2.5614,2.562,6250000.0
2007-10-24 12:04:00,2.56391,2.56464,2.55998,2.56451,6500000.0
2007-10-24 12:05:00,2.5646,2.56511,2.55763,2.56367,7500000.0
2007-10-24 12:06:00,2.56397,2.56599,2.56273,2.56518,8250000.0
2007-10-24 12:07:00,2.56511,2.56511,2.55931,2.56306,8510000.0
2007-10-24 12:08:00,2.56646,2.56646,2.55983,2.56326,9500000.0
2007-10-24 12:09:00,2.56501,2.56617,2.56144,2.56499,10250000.0
2007-10-24 12:10:00,2.56512,2.56512,2.55798,2.56236,9000000.0
2007-10-24 12:11:00,2.56626,2.56626,2.563,2.563,9500000.0
2007-10-24 12:12:00,2.56635,2.56744,2.5634,2.56643,8630000.0
2007-10-24 12:13:00,2.56663,2.56816,2.56095,2.56636,13630000.0
2007-10-24 12:14:00,2.56469,2.56541,2.56005,2.56503,9880000.0
2007-10-24 12:15:00,2.56207,2.5667,2.56207,2.5667,8500000.0
2007-10-24 12:16:00,2.56599,2.56599,2.56247,2.56438,5250000.0
2007-10-24 12:17:00,2.56601,2.56601,2.56246,2.56246,5250000.0
2007-10-24 12:18:00,2.56248,2.5669,2.56248,2.56349,6500000.0
2007-10-24 12:19:00,2.56525,2.5658,2.55983,2.5644,8000000.0
2007-10-24 12:20:00,2.56301,2.56694,2.56221,2.5645,7250000.0
2007-10-24 12:21:00,2.56228,2.56618,2.55851,2.56256,10130000.0
2007-10-24 12:22:00,2.56407,2.56493,2.56312,2.56323,8250000.0
2007-10-24 12:23:00,2.56676,2.56676,2.56217,2.56217,9250000.0
2007-10-24 12:24:00,2.5601,2.56538,2.5601,2.56313,6500000.0
2007-10-24 12:25:00,2.56501,2.56617,2.56146,2.56617,5500000.0
2007-10-24 12:26:00,2.56411,2.56538,2.56208,2.56225,9250000.0
2007-10-24 12:27:00,2.56642,2.56677,2.56198,2.56198,11880000.0
2007-10-24 12:28:00,2.56243,2.56519,2.56243,2.56498,7750000.0
2007-10-24 12:29:00,2.56521,2.5654,2.56223,2.56303,6000000.0
2007-10-24 12:30:00,2.56276,2.56461,2.5606,2.56193,5500000.0
2007-10-24 12:31:00,2.56392,2.5653,2.56217,2.56463,5750000.0
2007-10-24 12:32:00,2.56588,2.56588,2.56286,2.56421,6750000.0
2007-10-24 12:33:00,2.5659,2.5659,2.56134,2.56201,12130000.0
2007-10-24 12:34:00,2.56332,2.56353,2.56182,2.56302,7500000.0
2007-10-24 12:35:00,2.56442,2.56519,2.56038,2.56038,8250000.0
2007-10-24 12:36:00,2.56591,2.56591,2.56251,2.56251,6260000.0
2007-10-24 12:37:00,2.56064,2.56523,2.55978,2.56203,12630000.0
2007-10-24 12:38:00,2.56284,2.5648,2.55829,2.56379,10250000.0
2007-10-24 12:39:00,2.56106,2.565,2.56106,2.565,6630000.0
2007-10-24 12:40:00,2.55961,2.56463,2.55961,2.56463,6880000.0
2007-10-24 12:41:00,2.5619,2.5649,2.5619,2.56479,5750000.0
2007-10-24 12:42:00,2.56478,2.566,2.56129,2.56299,11250000.0
2007-10-24 12:43:00,2.5657,2.5657,2.56388,2.56388,7250000.0
2007-10-24 12:44:00,2.56308,2.56535,2.56267,2.56494,12130000.0
2007-10-24 12:45:00,2.561,2.56487,2.561,2.56174,5750000.0
2007-10-24 12:46:00,2.56402,2.5651,2.56082,2.56082,9880000.0
2007-10-24 12:47:00,2.56423,2.56455,2.56157,2.56317,7750000.0
2007-10-24 12:48:00,2.56434,2.56439,2.56102,2.56252,9250000.0
2007-10-24 12:49:00,2.56157,2.56493,2.56134,2.56248,7500000.0
2007-10-24 12:50:00,2.56566,2.56612,2.56143,2.56501,8750000.0
2007-10-24 12:51:00,2.56489,2.56525,2.55904,2.56254,10130000.0
2007-10-24 12:52:00,2.56419,2.56483,2.56051,2.56175,6000000.0
2007-10-24 12:54:00,2.56103,2.565,2.56086,2.565,9250000.0
2007-10-24 12:55:00,2.56462,2.56462,2.55814,2.5638,9250000.0
2007-10-24 12:56:00,2.56317,2.56526,2.55922,2.56153,10250000.0
2007-10-24 12:57:00,2.56396,2.56411,2.55936,2.56076,9000000.0
2007-10-24 12:58:00,2.56492,2.56741,2.56328,2.56468,11750000.0
2007-10-24 12:59:00,2.56389,2.56718,2.56389,2.56502,11000000.0
2007-10-24 13:00:00,2.56584,2.56714,2.56405,2.56678,9380000.0
2007-10-24 13:01:00,2.5627,2.56864,2.5627,2.56597,10000000.0
2007-10-24 13:02:00,2.56836,2.56851,2.56475,2.56665,11250000.0
2007-10-24 13:03:00,2.56625,2.56883,2.56316,2.56754,11750000.0
2007-10-24 13:04:00,2.5664,2.56929,2.56584,2.56642,15760000.0
2007-10-24 13:05:00,2.56645,2.56864,2.56158,2.56698,11010000.0
2007-10-24 13:06:00,2.56501,2.56826,2.56501,2.56779,10380000.0
2007-10-24 13:07:00,2.56704,2.56892,2.56426,2.5678,9380000.0
2007-10-24 13:08:00,2.56533,2.56935,2.56512,2.56832,8000000.0
2007-10-24 13:09:00,2.56479,2.56876,2.5642,2.56658,8250000.0
2007-10-24 13:10:00,2.56623,2.56842,2.56466,2.56842,6500000.0
2007-10-24 13:11:00,2.56466,2.56881,2.56466,2.56724,10380000.0
2007-10-24 13:12:00,2.56828,2.56862,2.56618,2.56641,11510000.0
2007-10-24 13:13:00,2.56759,2.5694,2.56382,2.56713,9250000.0
2007-10-24 13:14:00,2.56726,2.56818,2.56378,2.56642,7380000.0
2007-10-24 13:15:00,2.56782,2.56782,2.56283,2.56451,7750000.0
2007-10-24 13:16:00,2.56716,2.56759,2.55857,2.5656,12250000.0
2007-10-24 13:17:00,2.56467,2.56698,2.56438,2.56609,6000000.0
2007-10-24 13:18:00,2.5676,2.5676,2.56291,2.56629,8500000.0
2007-10-24 13:19:00,2.56402,2.5673,2.56353,2.56709,6500000.0
2007-10-24 13:20:00,2.56346,2.56635,2.56346,2.56635,9000000.0
2007-10-24 13:21:00,2.56472,2.56594,2.56074,2.56402,6760000.0
2007-10-24 13:22:00,2.56397,2.56623,2.56397,2.56609,6760000.0
2007-10-24 13:23:00,2.56623,2.56832,2.56417,2.56757,13510000.0
2007-10-24 13:24:00,2.56578,2.56602,2.56163,2.56536,9260000.0
2007-10-24 13:25:00,2.56508,2.56624,2.56239,2.56624,7750000.0
2007-10-24 13:26:00,2.56688,2.56688,2.56356,2.56548,7750000.0
2007-10-24 13:27:00,2.56564,2.56564,2.56055,2.5648,15500000.0
2007-10-24 13:28:00,2.56432,2.56706,2.56264,2.56467,8000000.0
2007-10-24 13:29:00,2.56279,2.5664,2.56088,2.56541,6380000.0
2007-10-24 13:30:00,2.56672,2.5671,2.56184,2.56603,8380000.0
2007-10-24 13:31:00,2.56358,2.56628,2.56207,2.56207,9250000.0
2007-10-24 13:32:00,2.56546,2.56593,2.56331,2.56575,7000000.0
2007-10-24 13:33:00,2.56441,2.56517,2.5591,2.56517,9250000.0
2007-10-24 13:34:00,2.56387,2.56494,2.56073,2.56494,7500000.0
2007-10-24 13:35:00,2.5638,2.56592,2.56159,2.56533,8000000.0
2007-10-24 13:36:00,2.56042,2.56516,2.56029,2.56516,8750000.0
2007-10-24 13:37:00,2.56567,2.56567,2.56181,2.56301,9250000.0
2007-10-24 13:38:00,2.56482,2.56605,2.55949,2.56605,7250000.0
2007-10-24 13:39:00,2.56385,2.56678,2.55976,2.56624,6750000.0
2007-10-24 13:40:00,2.56333,2.56451,2.56134,2.56218,5880000.0
2007-10-24 13:41:00,2.56399,2.56464,2.56098,2.56464,8500000.0
2007-10-24 13:42:00,2.56594,2.56594,2.56366,2.5648,5500000.0
2007-10-24 13:43:00,2.56504,2.56504,2.5606,2.56378,6750000.0
2007-10-24 13:44:00,2.5626,2.5648,2.56028,2.56382,10500000.0
2007-10-24 13:45:00,2.56095,2.56503,2.56072,2.56072,9000000.0
2007-10-24 13:46:00,2.56458,2.56458,2.56037,2.56367,8750000.0
2007-10-24 13:47:00,2.56143,2.56405,2.56084,2.56084,14750000.0
2007-10-24 13:48:00,2.56371,2.56468,2.56064,2.56468,11130000.0
2007-10-24 13:49:00,2.56262,2.56349,2.56051,2.56316,7500000.0
2007-10-24 13:50:00,2.5638,2.56422,2.56028,2.56342,7640000.0
2007-10-24 13:51:00,2.56452,2.56465,2.56039,2.56465,7880000.0
2007-10-24 13:52:00,2.56511,2.56571,2.56159,2.5649,10630000.0
2007-10-24 13:53:00,2.56491,2.56554,2.56081,2.56522,6250000.0
2007-10-24 13:54:00,2.56247,2.56566,2.56011,2.56411,10130000.0
2007-10-24 13:55:00,2.56396,2.56495,2.56235,2.56235,9380000.0
2007-10-24 13:56:00,2.56373,2.56552,2.56031,2.56144,9630000.0
2007-10-24 13:57:00,2.56534,2.56534,2.56046,2.56107,10880000.0
2007-10-24 13:58:00,2.56194,2.56545,2.56023,2.5638,7750000.0
2007-10-24 13:59:00,2.56569,2.56569,2.56312,2.56334,5500000.0
2007-10-24 14:00:00,2.55962,2.56439,2.55962,2.56421,8250000.0
2007-10-24 14:01:00,2.56125,2.56424,2.56017,2.56383,10000000.0
2007-10-24 14:02:00,2.56342,2.56465,2.56209,2.56465,7250000.0
2007-10-24 14:03:00,2.56257,2.56394,2.55808,2.55808,7500000.0
2007-10-24 14:04:00,2.56475,2.565,2.56036,2.565,8250000.0
2007-10-24 14:05:00,2.56271,2.56328,2.55989,2.56149,8750000.0
2007-10-24 14:06:00,2.56032,2.56564,2.56032,2.56533,8500000.0
2007-10-24 14:07:00,2.56491,2.56491,2.56025,2.56443,6750000.0
2007-10-24 14:08:00,2.56294,2.56496,2.55755,2.56304,10250000.0
2007-10-24 14:09:00,2.56241,2.56365,2.56167,2.56167,5500000.0
2007-10-24 14:10:00,2.56412,2.56412,2.55895,2.55895,11000000.0
2007-10-24 14:11:00,2.56243,2.56368,2.55863,2.56368,5500000.0
2007-10-24 14:12:00,2.56343,2.56359,2.55795,2.56153,8250000.0
2007-10-24 14:13:00,2.55885,2.56295,2.55812,2.56098,8380000.0
2007-10-24 14:14:00,2.56386,2.56389,2.56157,2.56279,6500000.0
2007-10-24 14:15:00,2.565,2.56544,2.56001,2.56401,9250000.0
2007-10-24 14:16:00,2.56138,2.56424,2.55916,2.56416,9750000.0
2007-10-24 14:17:00,2.56386,2.56386,2.5594,2.56315,10250000.0
2007-10-24 14:18:00,2.56264,2.56264,2.55973,2.56171,10000000.0
2007-10-24 14:19:00,2.56398,2.56398,2.55777,2.56168,11000000.0
2007-10-24 14:20:00,2.56058,2.56349,2.5568,2.56088,6250000.0
2007-10-24 14:21:00,2.564,2.564,2.55841,2.56334,15380000.0
2007-10-24 14:22:00,2.55802,2.56237,2.55802,2.55914,5250000.0
2007-10-24 14:23:00,2.5628,2.56308,2.55847,2.56155,9250000.0
2007-10-24 14:24:00,2.55912,2.56237,2.55795,2.56184,10250000.0
2007-10-24 14:25:00,2.56098,2.56218,2.55875,2.55899,8760000.0
2007-10-24 14:26:00,2.56275,2.56275,2.55647,2.56181,12250000.0
2007-10-24 14:27:00,2.56117,2.56139,2.55817,2.55978,6250000.0
2007-10-24 14:28:00,2.5575,2.56095,2.55733,2.55947,6500000.0
2007-10-24 14:29:00,2.5593,2.56141,2.55675,2.56111,8130000.0
2007-10-24 14:30:00,2.56087,2.56311,2.55925,2.56098,8000000.0
2007-10-24 14:31:00,2.55717,2.56217,2.55717,2.55756,7630000.0
2007-10-24 14:32:00,2.56079,2.56156,2.55728,2.56087,8630000.0
2007-10-24 14:33:00,2.56067,2.56077,2.5565,2.55806,10130000.0
2007-10-24 14:34:00,2.55818,2.56073,2.55381,2.56073,11500000.0
2007-10-24 14:35:00,2.55402,2.56067,2.55402,2.55928,13130000.0
2007-10-24 14:36:00,2.55869,2.55927,2.5556,2.55885,11130000.0
2007-10-24 14:37:00,2.55776,2.56016,2.5568,2.56016,17000000.0
2007-10-24 14:38:00,2.56,2.56,2.55701,2.55835,9500000.0
2007-10-24 14:39:00,2.5586,2.56112,2.55518,2.55735,8510000.0
2007-10-24 14:40:00,2.55745,2.56174,2.55702,2.56012,8250000.0
2007-10-24 14:41:00,2.5604,2.5604,2.55538,2.5574,6500000.0
2007-10-24 14:42:00,2.55924,2.5607,2.55767,2.5607,10000000.0
2007-10-24 14:43:00,2.56008,2.56009,2.55522,2.55802,7750000.0
2007-10-24 14:44:00,2.56013,2.56234,2.55843,2.55954,6250000.0
2007-10-24 14:45:00,2.5564,2.56077,2.55599,2.55599,5250000.0
2007-10-24 14:46:00,2.56066,2.5618,2.5583,2.55935,7500000.0
2007-10-24 14:47:00,2.55999,2.56096,2.55855,2.56041,8130000.0
2007-10-24 14:48:00,2.55987,2.56121,2.55698,2.56056,8500000.0
2007-10-24 14:49:00,2.56183,2.56195,2.55811,2.56083,9750000.0
2007-10-24 14:50:00,2.55763,2.56076,2.55457,2.56076,5500000.0
2007-10-24 14:51:00,2.56143,2.56143,2.55811,2.55811,6250000.0
2007-10-24 14:52:00,2.5588,2.56056,2.55525,2.55969,15000000.0
2007-10-24 14:53:00,2.55714,2.56037,2.55592,2.55592,6500000.0
2007-10-24 14:54:00,2.55835,2.5594,2.55414,2.55414,11010000.0
2007-10-24 14:55:00,2.55815,2.55962,2.55672,2.55923,8750000.0
2007-10-24 14:56:00,2.55956,2.55997,2.55633,2.55633,13640000.0
2007-10-24 14:57:00,2.55932,2.55983,2.55474,2.55776,10000000.0
2007-10-24 14:58:00,2.55797,2.56006,2.55462,2.55935,9500000.0
2007-10-24 14:59:00,2.55969,2.5598,2.55529,2.55952,7500000.0
2007-10-24 15:00:00,2.55785,2.55857,2.55572,2.55771,10250000.0
2007-10-24 15:01:00,2.55755,2.55893,2.55375,2.55764,7000000.0
2007-10-24 15:02:00,2.55758,2.55904,2.55502,2.55647,9000000.0
2007-10-24 15:03:00,2.55989,2.56022,2.55349,2.55669,13250000.0
2007-10-24 15:04:00,2.55763,2.55998,2.55555,2.55756,9130000.0
2007-10-24 15:05:00,2.55829,2.5595,2.55522,2.55768,15250000.0
2007-10-24 15:06:00,2.55936,2.55936,2.55429,2.55734,10250000.0
2007-10-24 15:07:00,2.55808,2.55808,2.5523,2.55727,8130000.0
2007-10-24 15:08:00,2.55907,2.55946,2.55407,2.55517,8000000.0
2007-10-24 15:09:00,2.5565,2.5592,2.55552,2.55891,13250000.0
2007-10-24 15:10:00,2.55741,2.55904,2.55368,2.55842,7750000.0
2007-10-24 15:11:00,2.55749,2.5589,2.55313,2.55757,10000000.0
2007-10-24 15:12:00,2.55702,2.55769,2.55523,2.55762,5750000.0
2007-10-24 15:13:00,2.55814,2.55814,2.5556,2.5561,5750000.0
2007-10-24 15:14:00,2.55609,2.5574,2.55309,2.5574,11500000.0
2007-10-24 15:15:00,2.55651,2.55796,2.5512,2.55796,7250000.0
2007-10-24 15:16:00,2.5561,2.55879,2.5561,2.5577,11380000.0
2007-10-24 15:17:00,2.55718,2.55905,2.556,2.55823,6630000.0
2007-10-24 15:18:00,2.55742,2.55878,2.55474,2.55847,11380000.0
2007-10-24 15:19:00,2.55876,2.55905,2.55456,2.55456,10630000.0
2007-10-24 15:20:00,2.55837,2.55848,2.55704,2.55805,8500000.0
2007-10-24 15:21:00,2.55497,2.5589,2.55443,2.5589,6250000.0
2007-10-24 15:22:00,2.55939,2.55949,2.55409,2.55929,9250000.0
2007-10-24 15:23:00,2.55919,2.55931,2.55392,2.55852,9500000.0
2007-10-24 15:24:00,2.55399,2.55837,2.55294,2.55837,6880000.0
2007-10-24 15:25:00,2.55801,2.55956,2.55503,2.55655,8500000.0
2007-10-24 15:26:00,2.55815,2.55866,2.555,2.55777,6500000.0
2007-10-24 15:27:00,2.55556,2.55848,2.55242,2.55842,6250000.0
2007-10-24 15:28:00,2.55846,2.55863,2.55628,2.55667,8750000.0
2007-10-24 15:29:00,2.55799,2.55943,2.55643,2.55896,6750000.0
2007-10-24 15:30:00,2.55562,2.55937,2.5546,2.5546,8500000.0
2007-10-24 15:31:00,2.55715,2.55907,2.55396,2.55552,11380000.0
2007-10-24 15:32:00,2.56069,2.56074,2.55723,2.55723,7000000.0
2007-10-24 15:33:00,2.55962,2.55967,2.55361,2.55907,10500000.0
2007-10-24 15:34:00,2.56043,2.56051,2.55716,2.55963,9000000.0
2007-10-24 15:35:00,2.55873,2.56085,2.55758,2.55989,11750000.0
2007-10-24 15:36:00,2.55692,2.56041,2.55439,2.5598,10500000.0
2007-10-24 15:37:00,2.56033,2.56051,2.55616,2.56024,9380000.0
2007-10-24 15:38:00,2.55851,2.56135,2.55467,2.55895,11250000.0
2007-10-24 15:39:00,2.56028,2.56184,2.55621,2.5583,8250000.0
2007-10-24 15:40:00,2.5589,2.5615,2.55875,2.56114,8500000.0
2007-10-24 15:41:00,2.56136,2.56221,2.55787,2.55945,7250000.0
2007-10-24 15:42:00,2.561,2.561,2.55519,2.55519,6000000.0
2007-10-24 15:43:00,2.56017,2.56017,2.55519,2.55672,13750000.0
2007-10-24 15:44:00,2.55718,2.56024,2.55718,2.55794,6500000.0
2007-10-24 15:45:00,2.55872,2.55961,2.55508,2.55881,10000000.0
2007-10-24 15:46:00,2.5578,2.5578,2.55379,2.55597,10000000.0
2007-10-24 15:47:00,2.55715,2.55987,2.55648,2.55912,11750000.0
2007-10-24 15:48:00,2.5578,2.55904,2.55437,2.55437,6500000.0
2007-10-24 15:49:00,2.55948,2.55969,2.55284,2.55965,8380000.0
2007-10-24 15:50:00,2.55673,2.55954,2.55329,2.55604,9500000.0
2007-10-24 15:51:00,2.56041,2.56041,2.55675,2.55921,7250000.0
2007-10-24 15:52:00,2.55838,2.55977,2.55756,2.55957,6500000.0
2007-10-24 15:53:00,2.55817,2.55951,2.5541,2.55951,8880000.0
2007-10-24 15:54:00,2.56081,2.56081,2.55647,2.55769,6880000.0
2007-10-24 15:55:00,2.55758,2.55938,2.55398,2.55789,6380000.0
2007-10-24 15:56:00,2.55771,2.55904,2.55514,2.55904,5250000.0
2007-10-24 15:57:00,2.55908,2.55955,2.55425,2.5576,11000000.0
2007-10-24 15:58:00,2.55817,2.55857,2.55398,2.55805,9500000.0
2007-10-24 15:59:00,2.55745,2.55867,2.55486,2.55848,9880000.0
2007-10-24 16:00:00,2.55867,2.55867,2.55641,2.55861,9500000.0
2007-10-24 16:01:00,2.55798,2.56006,2.55547,2.55835,6880000.0
2007-10-24 16:02:00,2.55832,2.55921,2.55278,2.55812,14500000.0
2007-10-24 16:03:00,2.56065,2.56123,2.5559,2.56059,8760000.0
2007-10-24 16:04:00,2.56151,2.56151,2.55436,2.56035,11630000.0
2007-10-24 16:05:00,2.56169,2.56169,2.55688,2.55935,6250000.0
2007-10-24 16:06:00,2.55789,2.56096,2.55558,2.5576,7250000.0
2007-10-24 16:07:00,2.56089,2.56203,2.55772,2.56146,9750000.0
2007-10-24 16:08:00,2.55882,2.56123,2.55695,2.55887,10130000.0
2007-10-24 16:09:00,2.55725,2.56119,2.55725,2.55994,7880000.0
2007-10-24 16:10:00,2.5613,2.5613,2.55492,2.56002,8130000.0
2007-10-24 16:11:00,2.5607,2.5607,2.55838,2.56064,7750000.0
2007-10-24 16:12:00,2.56123,2.56142,2.55907,2.56001,6500000.0
2007-10-24 16:13:00,2.55953,2.56228,2.55641,2.56228,9750000.0
2007-10-24 16:14:00,2.56145,2.56275,2.55839,2.56275,13000000.0
2007-10-24 16:15:00,2.56091,2.56629,2.5583,2.5635,6750000.0
2007-10-24 16:16:00,2.56658,2.57139,2.56232,2.56658,9500000.0
2007-10-24 16:17:00,2.56684,2.57386,2.56342,2.56786,13500000.0
2007-10-24 16:18:00,2.56633,2.56653,2.55788,2.56406,5500000.0
2007-10-24 16:19:00,2.56495,2.56627,2.56217,2.56278,7000000.0
2007-10-24 16:20:00,2.56311,2.56692,2.56311,2.56594,12750000.0
2007-10-24 16:21:00,2.56347,2.56552,2.56174,2.56328,6500000.0
2007-10-24 16:22:00,2.5647,2.56671,2.56354,2.56561,9380000.0
2007-10-24 16:23:00,2.56221,2.56405,2.55876,2.56405,5880000.0
2007-10-24 16:24:00,2.56401,2.56401,2.56094,2.56353,8000000.0
2007-10-24 16:25:00,2.56403,2.56403,2.55979,2.56046,5500000.0
2007-10-24 16:26:00,2.56087,2.56342,2.56087,2.56322,8880000.0
2007-10-24 16:27:00,2.56341,2.56429,2.56107,2.56137,13510000.0
2007-10-24 16:28:00,2.56448,2.56476,2.56034,2.56406,8500000.0
2007-10-24 16:29:00,2.56235,2.56455,2.56112,2.5642,7630000.0
2007-10-24 16:30:00,2.56422,2.5648,2.56022,2.56334,11000000.0
2007-10-24 16:31:00,2.56278,2.56467,2.55906,2.56467,6380000.0
2007-10-24 16:32:00,2.5631,2.56456,2.55993,2.56456,9500000.0
2007-10-24 16:33:00,2.56459,2.56459,2.55978,2.56122,8380000.0
2007-10-24 16:34:00,2.56111,2.56443,2.55893,2.56357,15000000.0
2007-10-24 16:35:00,2.56293,2.5643,2.55848,2.56405,12000000.0
2007-10-24 16:36:00,2.56255,2.56362,2.5588,2.56281,10500000.0
2007-10-24 16:37:00,2.56306,2.56306,2.56084,2.5619,5500000.0
2007-10-24 16:38:00,2.56264,2.56264,2.55354,2.55919,13000000.0
2007-10-24 16:39:00,2.56205,2.56484,2.55976,2.56262,7130000.0
2007-10-24 16:40:00,2.56194,2.56411,2.56146,2.56408,7000000.0
2007-10-24 16:41:00,2.56365,2.56365,2.5591,2.56057,6000000.0
2007-10-24 16:42:00,2.56279,2.56522,2.56047,2.56306,6250000.0
2007-10-24 16:43:00,2.56426,2.56579,2.56237,2.56314,11250000.0
2007-10-24 16:44:00,2.5633,2.56513,2.56249,2.56475,11500000.0
2007-10-24 16:45:00,2.56266,2.56461,2.56102,2.56443,7880000.0
2007-10-24 16:46:00,2.56404,2.56482,2.56079,2.56309,7000000.0
2007-10-24 16:47:00,2.56509,2.5658,2.56185,2.56185,11750000.0
2007-10-24 16:48:00,2.56543,2.56654,2.5619,2.56654,6130000.0
2007-10-24 16:49:00,2.56494,2.56583,2.56214,2.56566,9880000.0
2007-10-24 16:50:00,2.56366,2.56521,2.56215,2.56455,6880000.0
2007-10-24 16:51:00,2.56308,2.56446,2.55829,2.55829,7630000.0
2007-10-24 16:52:00,2.56462,2.56531,2.56167,2.56519,7380000.0
2007-10-24 16:53:00,2.5661,2.56757,2.56073,2.56668,13630000.0
2007-10-24 16:54:00,2.56534,2.56714,2.56226,2.5662,7000000.0
2007-10-24 16:55:00,2.56648,2.56648,2.56294,2.56373,6380000.0
2007-10-24 16:56:00,2.56573,2.56673,2.56254,2.56616,9000000.0
2007-10-24 16:57:00,2.56636,2.56636,2.56429,2.56626,7250000.0
2007-10-24 16:58:00,2.56467,2.56637,2.55969,2.56637,10750000.0
2007-10-24 16:59:00,2.56701,2.56773,2.56424,2.56714,8000000.0
2007-10-24 17:00:00,2.56643,2.56752,2.56456,2.56585,6500000.0
2007-10-24 17:01:00,2.56555,2.56718,2.56462,2.56678,8750000.0
2007-10-24 17:02:00,2.56619,2.56636,2.56201,2.56636,7500000.0
2007-10-24 17:03:00,2.56371,2.56603,2.56109,2.56109,11130000.0
2007-10-24 17:04:00,2.56581,2.56617,2.56185,2.56312,14000000.0
2007-10-24 17:05:00,2.56407,2.56513,2.56215,2.56513,8630000.0
2007-10-24 17:06:00,2.56315,2.56537,2.56217,2.56523,6250000.0
2007-10-24 17:07:00,2.56406,2.56496,2.5625,2.56372,7000000.0
2007-10-24 17:08:00,2.56379,2.56611,2.56281,2.56281,8250000.0
2007-10-24 17:09:00,2.56297,2.5654,2.56273,2.5632,9000000.0
2007-10-24 17:10:00,2.56477,2.56571,2.56022,2.56571,10380000.0
2007-10-24 17:11:00,2.56479,2.56589,2.56393,2.5648,5750000.0
2007-10-24 17:12:00,2.56507,2.56562,2.56009,2.56555,7000000.0
2007-10-24 17:13:00,2.56477,2.56623,2.56273,2.56615,13000000.0
2007-10-24 17:14:00,2.56593,2.56634,2.56123,2.5655,7500000.0
2007-10-24 17:15:00,2.56332,2.56712,2.5595,2.56654,8630000.0
2007-10-24 17:16:00,2.56625,2.56916,2.56408,2.56916,10250000.0
2007-10-24 17:17:00,2.56475,2.56981,2.56453,2.56719,10130000.0
2007-10-24 17:18:00,2.56718,2.57127,2.56706,2.56732,5880000.0
2007-10-24 17:19:00,2.5666,2.57264,2.56548,2.57264,10500000.0
2007-10-24 17:20:00,2.57107,2.57317,2.56884,2.57317,5500000.0
2007-10-24 17:21:00,2.57155,2.57239,2.56607,2.57121,8500000.0
2007-10-24 17:22:00,2.57309,2.57309,2.56651,2.57007,12000000.0
2007-10-24 17:23:00,2.5708,2.57239,2.56841,2.57236,12630000.0
2007-10-24 17:24:00,2.56866,2.57309,2.56761,2.57279,10750000.0
2007-10-24 17:25:00,2.5713,2.57225,2.56792,2.57123,8630000.0
2007-10-24 17:26:00,2.57026,2.57084,2.56531,2.57084,13500000.0
2007-10-24 17:27:00,2.5696,2.57121,2.56714,2.56984,7500000.0
2007-10-24 17:28:00,2.56567,2.57094,2.56514,2.5683,10130000.0
2007-10-24 17:29:00,2.56382,2.56935,2.56272,2.56725,8000000.0
2007-10-24 17:30:00,2.5688,2.56988,2.56779,2.56954,8500000.0
2007-10-24 17:31:00,2.56947,2.57005,2.56597,2.56597,9750000.0
2007-10-24 17:32:00,2.57045,2.57045,2.56492,2.57007,7130000.0
2007-10-24 17:33:00,2.5681,2.56934,2.56727,2.56915,5750000.0
2007-10-24 17:34:00,2.56873,2.56924,2.56701,2.56839,8750000.0
2007-10-24 17:35:00,2.56813,2.56852,2.56537,2.56747,7500000.0
2007-10-24 17:36:00,2.56946,2.56946,2.56643,2.56735,6880000.0
2007-10-24 17:37:00,2.56758,2.56891,2.56624,2.56782,6500000.0
2007-10-24 17:38:00,2.56723,2.56837,2.56349,2.56702,9250000.0
2007-10-24 17:39:00,2.56528,2.56767,2.56216,2.56696,7000000.0
2007-10-24 17:40:00,2.56849,2.56849,2.56301,2.56417,5250000.0
2007-10-24 17:41:00,2.56584,2.56763,2.5647,2.56555,7880000.0
2007-10-24 17:42:00,2.56838,2.56896,2.56493,2.56493,11380000.0
2007-10-24 17:43:00,2.56611,2.56781,2.56535,2.56759,5880000.0
2007-10-24 17:44:00,2.56829,2.56839,2.56234,2.5679,10500000.0
2007-10-24 17:45:00,2.56817,2.56817,2.56302,2.56748,9250000.0
2007-10-24 17:46:00,2.56571,2.56852,2.56194,2.56383,7250000.0
2007-10-24 17:47:00,2.56633,2.56702,2.5627,2.56661,9000000.0
2007-10-24 17:48:00,2.56481,2.56824,2.56481,2.56553,5500000.0
2007-10-24 17:49:00,2.56724,2.56724,2.56359,2.56682,6630000.0
2007-10-24 17:50:00,2.56456,2.56725,2.56194,2.56217,12000000.0
2007-10-24 17:51:00,2.56478,2.56697,2.56247,2.56673,7380000.0
2007-10-24 17:52:00,2.56578,2.56657,2.56105,2.56407,11750000.0
2007-10-24 17:53:00,2.56579,2.56644,2.56443,2.56535,6000000.0
2007-10-24 17:54:00,2.56601,2.5667,2.55835,2.56411,10500000.0
2007-10-24 17:55:00,2.56572,2.56729,2.56182,2.56323,11250000.0
2007-10-24 17:56:00,2.56584,2.56624,2.56099,2.56514,11500000.0
2007-10-24 17:57:00,2.56553,2.5661,2.55957,2.56485,12250000.0
2007-10-24 17:58:00,2.56516,2.56668,2.56157,2.56223,8500000.0
2007-10-24 17:59:00,2.56209,2.56532,2.56037,2.56355,10630000.0
2007-10-24 18:00:00,2.56403,2.56403,2.56127,2.56127,8500000.0
2007-10-24 18:01:00,2.56426,2.56426,2.55796,2.56029,7250000.0
2007-10-24 18:02:00,2.56341,2.56462,2.56044,2.56207,16750000.0
2007-10-24 18:03:00,2.56135,2.56452,2.55937,2.56184,9750000.0
2007-10-24 18:04:00,2.55967,2.56374,2.55779,2.56139,12000000.0
2007-10-24 18:05:00,2.56396,2.56422,2.55904,2.5606,10500000.0
2007-10-24 18:06:00,2.56308,2.56308,2.55943,2.56214,7750000.0
2007-10-24 18:07:00,2.56266,2.56306,2.5599,2.56229,7000000.0
2007-10-24 18:08:00,2.55976,2.56167,2.55685,2.56051,9000000.0
2007-10-24 18:09:00,2.56181,2.56181,2.55603,2.56059,7750000.0
2007-10-24 18:10:00,2.56211,2.56211,2.55862,2.55893,8500000.0
2007-10-24 18:11:00,2.56084,2.56084,2.55839,2.55997,8000000.0
2007-10-24 18:12:00,2.55936,2.56124,2.55805,2.55976,5750000.0
2007-10-24 18:13:00,2.55978,2.56028,2.55712,2.55786,6250000.0
2007-10-24 18:14:00,2.56174,2.56174,2.55478,2.55978,13630000.0
2007-10-24 18:15:00,2.55857,2.56054,2.55794,2.56042,7880000.0
2007-10-24 18:16:00,2.55883,2.56016,2.5549,2.55899,8750000.0
2007-10-24 18:17:00,2.56027,2.56105,2.55747,2.55935,9750000.0
2007-10-24 18:18:00,2.5618,2.5618,2.55985,2.56007,5250000.0
2007-10-24 18:19:00,2.56099,2.56263,2.55926,2.56143,12880000.0
2007-10-24 18:20:00,2.56234,2.56234,2.55778,2.56147,10750000.0
2007-10-24 18:21:00,2.55999,2.56231,2.55636,2.56132,12250000.0
2007-10-24 18:22:00,2.5608,2.56207,2.55894,2.56102,6000000.0
2007-10-24 18:23:00,2.55776,2.56251,2.55776,2.55824,12250000.0
2007-10-24 18:24:00,2.56094,2.56207,2.55837,2.56207,6750000.0
2007-10-24 18:25:00,2.56225,2.56342,2.56118,2.56342,7880000.0
2007-10-24 18:26:00,2.56251,2.56364,2.5601,2.56343,5630000.0
2007-10-24 18:27:00,2.56312,2.56389,2.56024,2.56389,6500000.0
2007-10-24 18:28:00,2.56101,2.56281,2.55991,2.56281,11880000.0
2007-10-24 18:29:00,2.56054,2.56269,2.55706,2.5622,7250000.0
2007-10-24 18:30:00,2.56311,2.56311,2.55758,2.5603,16500000.0
2007-10-24 18:31:00,2.56376,2.56391,2.55957,2.56362,9250000.0
2007-10-24 18:32:00,2.56282,2.56332,2.55738,2.55738,5500000.0
2007-10-24 18:33:00,2.56376,2.56435,2.55887,2.55928,11250000.0
2007-10-24 18:34:00,2.56256,2.56385,2.55995,2.56385,9380000.0
2007-10-24 18:35:00,2.56398,2.56398,2.55774,2.56283,13380000.0
2007-10-24 18:36:00,2.56407,2.56407,2.56148,2.56334,5500000.0
2007-10-24 18:37:00,2.56269,2.56394,2.55908,2.56394,12000000.0
2007-10-24 18:38:00,2.56298,2.56376,2.56022,2.56022,9250000.0
2007-10-24 18:39:00,2.56286,2.56373,2.55955,2.56174,10750000.0
2007-10-24 18:40:00,2.56085,2.56447,2.55954,2.56395,8010000.0
2007-10-24 18:41:00,2.56333,2.56335,2.55824,2.56335,7250000.0
2007-10-24 18:42:00,2.56189,2.5651,2.5589,2.5635,13630000.0
2007-10-24 18:43:00,2.56139,2.56357,2.55995,2.56157,8000000.0
2007-10-24 18:44:00,2.56386,2.56386,2.5584,2.5627,8750000.0
2007-10-24 18:45:00,2.56118,2.56392,2.55947,2.56152,6250000.0
2007-10-24 18:46:00,2.56276,2.56293,2.55826,2.55994,5500000.0
2007-10-24 18:47:00,2.56258,2.5628,2.56041,2.56177,6000000.0
2007-10-24 18:48:00,2.56277,2.56314,2.55518,2.56314,10880000.0
2007-10-24 18:49:00,2.56275,2.5631,2.5589,2.55906,8500000.0
2007-10-24 18:50:00,2.56268,2.56337,2.56096,2.56242,7500000.0
2007-10-24 18:51:00,2.56013,2.56392,2.55992,2.55992,8750000.0
2007-10-24 18:52:00,2.5642,2.5642,2.5602,2.5606,9500000.0
2007-10-24 18:53:00,2.56242,2.56305,2.55977,2.56027,8510000.0
2007-10-24 18:54:00,2.5627,2.56312,2.55905,2.55905,7000000.0
2007-10-24 18:55:00,2.55881,2.56209,2.55881,2.5602,8000000.0
2007-10-24 18:56:00,2.56364,2.56381,2.56014,2.56083,8630000.0
2007-10-24 18:57:00,2.55694,2.56319,2.55694,2.56222,8500000.0
2007-10-24 18:58:00,2.56215,2.56418,2.56001,2.56085,11750000.0
2007-10-24 18:59:00,2.55985,2.56288,2.55647,2.56157,8880000.0
2007-10-24 19:00:00,2.56017,2.56368,2.55734,2.56368,8250000.0
2007-10-24 19:01:00,2.56253,2.56253,2.55882,2.56089,5750000.0
2007-10-24 19:02:00,2.56308,2.56368,2.56131,2.56368,7630000.0
2007-10-24 19:03:00,2.55934,2.56294,2.55934,2.56294,6750000.0
2007-10-24 19:04:00,2.56127,2.56415,2.56058,2.56379,11000000.0
2007-10-24 19:05:00,2.56315,2.56319,2.56011,2.56011,9500000.0
2007-10-24 19:06:00,2.56281,2.56287,2.55861,2.55861,7000000.0
2007-10-24 19:07:00,2.56146,2.56256,2.55761,2.56087,7130000.0
2007-10-24 19:08:00,2.56226,2.56226,2.5588,2.56173,7750000.0
2007-10-24 19:09:00,2.56189,2.56201,2.5591,2.55913,5250000.0
2007-10-24 19:10:00,2.5613,2.56216,2.55872,2.56216,8750000.0
2007-10-24 19:11:00,2.55314,2.56125,2.55314,2.55995,9000000.0
2007-10-24 19:12:00,2.55767,2.56164,2.5563,2.56164,7000000.0
2007-10-24 19:13:00,2.55829,2.56212,2.55717,2.5598,8760000.0
2007-10-24 19:14:00,2.56016,2.56164,2.55658,2.56042,8000000.0
2007-10-24 19:15:00,2.5607,2.56183,2.55903,2.56024,5750000.0
2007-10-24 19:16:00,2.56027,2.56114,2.55512,2.56101,7500000.0
2007-10-24 19:17:00,2.56141,2.56183,2.55373,2.55895,7250000.0
2007-10-24 19:18:00,2.55793,2.5596,2.55635,2.55635,6750000.0
2007-10-24 19:19:00,2.55683,2.56054,2.55683,2.55793,8000000.0
2007-10-24 19:20:00,2.55688,2.55992,2.55688,2.55992,5500000.0
2007-10-24 19:21:00,2.5582,2.56068,2.558,2.56014,6500000.0
2007-10-24 19:22:00,2.55843,2.56092,2.55736,2.56092,9250000.0
2007-10-24 19:23:00,2.55938,2.56038,2.55902,2.56027,10500000.0
2007-10-24 19:24:00,2.55874,2.56156,2.55743,2.55953,11000000.0
2007-10-24 19:25:00,2.5556,2.55969,2.5556,2.55899,5750000.0
2007-10-24 19:26:00,2.55795,2.56031,2.55605,2.5595,11000000.0
2007-10-24 19:27:00,2.56006,2.56006,2.55719,2.55932,6750000.0
2007-10-24 19:28:00,2.55978,2.55978,2.55741,2.55942,11390000.0
2007-10-24 19:29:00,2.55819,2.55906,2.55522,2.55782,14250000.0
2007-10-24 19:30:00,2.55703,2.55915,2.55444,2.55915,6260000.0
2007-10-24 19:31:00,2.55798,2.55977,2.55255,2.55276,9130000.0
2007-10-24 19:32:00,2.56008,2.56008,2.55642,2.55761,5880000.0
2007-10-24 19:33:00,2.56081,2.56081,2.55678,2.55974,10630000.0
2007-10-24 19:34:00,2.55963,2.55963,2.55337,2.55786,10250000.0
2007-10-24 19:35:00,2.55994,2.56001,2.55955,2.55993,5750000.0
2007-10-24 19:36:00,2.56041,2.56041,2.55834,2.55919,7000000.0
2007-10-24 19:37:00,2.55596,2.56008,2.55553,2.55753,10380000.0
2007-10-24 19:38:00,2.55629,2.56001,2.55629,2.55827,6380000.0
2007-10-24 19:39:00,2.55768,2.56033,2.55591,2.55942,10380000.0
2007-10-24 19:40:00,2.5585,2.55924,2.55737,2.55807,7000000.0
2007-10-24 19:41:00,2.5604,2.5604,2.55466,2.55699,10380000.0
2007-10-24 19:42:00,2.55915,2.55994,2.55755,2.55838,9500000.0
2007-10-24 19:43:00,2.55983,2.56069,2.55362,2.55993,7380000.0
2007-10-24 19:44:00,2.56029,2.56029,2.55292,2.5572,8500000.0
2007-10-24 19:45:00,2.55955,2.56063,2.5542,2.56063,8130000.0
2007-10-24 19:46:00,2.55881,2.56106,2.55707,2.55936,15630000.0
2007-10-24 19:47:00,2.55787,2.56035,2.55628,2.5587,8250000.0
2007-10-24 19:48:00,2.55835,2.55892,2.55395,2.55803,7750000.0
2007-10-24 19:49:00,2.56109,2.56142,2.55757,2.56121,8630000.0
2007-10-24 19:50:00,2.55774,2.56057,2.55651,2.55985,6750000.0
2007-10-24 19:52:00,2.5578,2.56026,2.5578,2.55898,7000000.0
2007-10-24 19:53:00,2.55548,2.56106,2.55483,2.56106,7250000.0
2007-10-24 19:54:00,2.55809,2.56026,2.55748,2.5578,13250000.0
2007-10-24 19:55:00,2.56056,2.56102,2.55575,2.56102,8250000.0
2007-10-24 19:56:00,2.55917,2.56181,2.5572,2.56181,9500000.0
2007-10-24 19:57:00,2.55996,2.55996,2.55696,2.559,9750000.0
2007-10-24 19:58:00,2.56215,2.56215,2.55521,2.56087,6250000.0
2007-10-24 19:59:00,2.56188,2.56188,2.55485,2.56095,6250000.0
2007-10-24 20:00:00,2.5615,2.5615,2.55663,2.55663,11250000.0
2007-10-24 20:01:00,2.55811,2.56173,2.55809,2.56138,7000000.0
2007-10-24 20:02:00,2.55963,2.5614,2.55511,2.55855,8500000.0
2007-10-24 20:03:00,2.56026,2.56195,2.55897,2.56123,8630000.0
2007-10-24 20:04:00,2.56186,2.56186,2.55851,2.56105,9500000.0
2007-10-24 20:05:00,2.56205,2.56205,2.5586,2.5586,11130000.0
2007-10-24 20:06:00,2.55917,2.5621,2.55556,2.56062,9000000.0
2007-10-24 20:07:00,2.55945,2.56142,2.55805,2.56127,7500000.0
2007-10-24 20:08:00,2.55993,2.561,2.55763,2.55763,6500000.0
2007-10-24 20:09:00,2.55968,2.56104,2.55637,2.56104,13130000.0
2007-10-24 20:10:00,2.55761,2.56299,2.55761,2.56151,8500000.0
2007-10-24 20:11:00,2.55756,2.56224,2.55756,2.55872,8000000.0
2007-10-24 20:12:00,2.55928,2.56148,2.55703,2.56148,7880000.0
2007-10-24 20:13:00,2.55965,2.56083,2.55407,2.55526,9750000.0
2007-10-24 20:14:00,2.55937,2.56073,2.55553,2.55553,9250000.0
2007-10-24 20:15:00,2.56071,2.56199,2.55766,2.56175,8500000.0
2007-10-24 20:16:00,2.56154,2.56198,2.5582,2.56122,7500000.0
2007-10-24 20:17:00,2.56055,2.56067,2.55769,2.55769,5500000.0
2007-10-24 20:18:00,2.5612,2.56122,2.55733,2.55874,9000000.0
2007-10-24 20:19:00,2.56018,2.56101,2.55601,2.56101,8250000.0
2007-10-24 20:20:00,2.56007,2.56176,2.55868,2.55868,5750000.0
2007-10-24 20:21:00,2.56148,2.5615,2.55649,2.56143,6250000.0
2007-10-24 20:22:00,2.55956,2.56159,2.55907,2.55907,9250000.0
2007-10-24 20:23:00,2.55845,2.56106,2.55776,2.5596,7250000.0
2007-10-24 20:24:00,2.5616,2.56196,2.55613,2.55894,6250000.0
2007-10-24 20:25:00,2.56074,2.56175,2.55806,2.55806,9500000.0
2007-10-24 20:26:00,2.55874,2.56206,2.55874,2.56143,6500000.0
2007-10-24 20:27:00,2.55869,2.562,2.55854,2.56135,10750000.0
2007-10-24 20:28:00,2.55928,2.56109,2.55809,2.55826,13250000.0
2007-10-24 20:29:00,2.55768,2.56034,2.55431,2.56034,8750000.0
2007-10-24 20:30:00,2.55756,2.55977,2.55677,2.55936,10250000.0
2007-10-24 20:31:00,2.55603,2.55931,2.55495,2.5588,11250000.0
2007-10-24 20:32:00,2.55901,2.55981,2.55497,2.55701,12250000.0
2007-10-24 20:33:00,2.55604,2.55985,2.55538,2.55845,11500000.0
2007-10-24 20:34:00,2.55413,2.56001,2.55242,2.56001,5500000.0
2007-10-24 20:35:00,2.55696,2.56007,2.55678,2.55899,8380000.0
2007-10-24 20:36:00,2.55865,2.55954,2.5569,2.55721,12250000.0
2007-10-24 20:37:00,2.55682,2.5585,2.5527,2.55815,13000000.0
2007-10-24 20:38:00,2.5568,2.55905,2.55652,2.55652,6750000.0
2007-10-24 20:39:00,2.55769,2.55864,2.55488,2.55488,9760000.0
2007-10-24 20:40:00,2.55538,2.55921,2.55538,2.55615,6250000.0
2007-10-24 20:41:00,2.55738,2.55914,2.55617,2.5573,15250000.0
2007-10-24 20:42:00,2.55961,2.55961,2.55561,2.55698,8500000.0
2007-10-24 20:43:00,2.55994,2.56072,2.55514,2.55856,6130000.0
2007-10-24 20:44:00,2.55889,2.55981,2.55365,2.55701,8750000.0
2007-10-24 20:45:00,2.55768,2.55904,2.55659,2.55659,6750000.0
2007-10-24 20:46:00,2.5538,2.55972,2.5538,2.55972,8250000.0
2007-10-24 20:47:00,2.55718,2.559,2.55531,2.55531,9750000.0
2007-10-24 20:48:00,2.55744,2.55899,2.5554,2.55674,8380000.0
2007-10-24 20:49:00,2.55784,2.55954,2.55505,2.55933,9750000.0
2007-10-24 20:50:00,2.55877,2.55997,2.5576,2.55929,8380000.0
2007-10-24 20:51:00,2.55666,2.55809,2.55528,2.55809,6750000.0
2007-10-24 20:52:00,2.5585,2.55868,2.55583,2.55583,10250000.0
2007-10-24 20:53:00,2.55885,2.55885,2.5525,2.55766,10750000.0
2007-10-24 20:54:00,2.55554,2.55771,2.55287,2.55765,12130000.0
2007-10-24 20:55:00,2.55795,2.55829,2.55455,2.55796,9750000.0
2007-10-24 20:56:00,2.55575,2.5586,2.5551,2.5586,8750000.0
2007-10-24 20:57:00,2.55798,2.55832,2.55526,2.55526,7750000.0
2007-10-24 20:58:00,2.55736,2.55742,2.55519,2.55681,5250000.0
2007-10-24 20:59:00,2.55643,2.55811,2.55566,2.5576,6000000.0
2007-10-24 21:00:00,2.55604,2.55672,2.55457,2.55477,5500000.0
2007-10-24 21:01:00,2.55816,2.55816,2.55132,2.55496,7760000.0
2007-10-24 21:02:00,2.55564,2.55815,2.55485,2.55657,10500000.0
2007-10-24 21:03:00,2.55359,2.55645,2.55092,2.55642,7130000.0
2007-10-24 21:04:00,2.5544,2.55764,2.55254,2.55529,12510000.0
2007-10-24 21:05:00,2.55573,2.55811,2.55479,2.55811,7750000.0
2007-10-24 21:06:00,2.55433,2.55663,2.55051,2.55395,8750000.0
2007-10-24 21:07:00,2.55526,2.55704,2.55526,2.55561,6250000.0
2007-10-24 21:08:00,2.55301,2.55846,2.55246,2.55559,9250000.0
2007-10-24 21:09:00,2.55645,2.55647,2.55302,2.55302,5500000.0
2007-10-24 21:10:00,2.55684,2.55735,2.55501,2.55663,8250000.0
2007-10-24 21:11:00,2.55166,2.55604,2.55166,2.55449,9000000.0
2007-10-24 21:12:00,2.55569,2.55581,2.5529,2.55439,9750000.0
2007-10-24 21:13:00,2.55367,2.55675,2.55204,2.55675,9880000.0
2007-10-24 21:14:00,2.55388,2.55616,2.55167,2.55595,9380000.0
2007-10-24 21:15:00,2.55655,2.55708,2.55094,2.55094,5250000.0
2007-10-24 21:16:00,2.55497,2.55615,2.5539,2.556,14260000.0
2007-10-24 21:17:00,2.55307,2.5566,2.55113,2.55446,6500000.0
2007-10-24 21:18:00,2.55502,2.55686,2.55045,2.55686,10010000.0
2007-10-24 21:19:00,2.5557,2.55596,2.55233,2.55596,8380000.0
2007-10-24 21:20:00,2.55509,2.5571,2.55147,2.5571,6500000.0
2007-10-24 21:21:00,2.55567,2.55567,2.55215,2.55327,9000000.0
2007-10-24 21:22:00,2.556,2.556,2.5489,2.55561,6500000.0
2007-10-24 21:23:00,2.55412,2.55643,2.55334,2.55643,5250000.0
2007-10-24 21:24:00,2.55037,2.55597,2.55037,2.55597,8750000.0
2007-10-24 21:25:00,2.55585,2.55607,2.55386,2.55607,8500000.0
2007-10-24 21:26:00,2.55358,2.5561,2.55345,2.55535,6380000.0
2007-10-24 21:27:00,2.55469,2.55548,2.55249,2.55548,9000000.0
2007-10-24 21:28:00,2.55319,2.55645,2.55225,2.55517,10750000.0
2007-10-24 21:29:00,2.55259,2.55421,2.55259,2.55366,6630000.0
2007-10-24 21:30:00,2.55536,2.55536,2.55261,2.55261,4380000.0
2007-10-24 21:31:00,2.55279,2.55494,2.55043,2.55224,12750000.0
2007-10-24 21:32:00,2.55387,2.55525,2.55169,2.55454,7750000.0
2007-10-24 21:33:00,2.55661,2.55661,2.55277,2.55491,7750000.0
2007-10-24 21:34:00,2.55617,2.55617,2.55142,2.55568,10500000.0
2007-10-24 21:35:00,2.55429,2.55593,2.55095,2.55536,6000000.0
2007-10-24 21:36:00,2.55462,2.55738,2.55229,2.55688,9000000.0
2007-10-24 21:37:00,2.5559,2.5565,2.55186,2.55575,13250000.0
2007-10-24 21:38:00,2.55434,2.55647,2.55183,2.55494,7500000.0
2007-10-24 21:39:00,2.55274,2.55966,2.55274,2.55966,5500000.0
2007-10-24 21:40:00,2.55778,2.55824,2.55407,2.55672,10500000.0
2007-10-24 21:41:00,2.55701,2.55873,2.55634,2.55828,8500000.0
2007-10-24 21:42:00,2.55661,2.55862,2.55457,2.55764,6500000.0
2007-10-24 21:43:00,2.55622,2.5602,2.55342,2.55913,6500000.0
2007-10-24 21:44:00,2.55682,2.55887,2.55651,2.55846,9750000.0
2007-10-24 21:45:00,2.55716,2.55893,2.55503,2.55606,9000000.0
2007-10-24 21:46:00,2.55863,2.55926,2.55353,2.55557,5000000.0
2007-10-24 21:47:00,2.5554,2.55883,2.5554,2.55615,8750000.0
2007-10-24 21:48:00,2.5589,2.55924,2.55619,2.55619,7000000.0
2007-10-24 21:49:00,2.55711,2.55951,2.55658,2.55944,10250000.0
2007-10-24 21:50:00,2.55842,2.55969,2.55729,2.55879,7010000.0
2007-10-24 21:51:00,2.55967,2.55967,2.55655,2.55672,5250000.0
2007-10-24 21:52:00,2.5588,2.56007,2.55621,2.55762,6250000.0
2007-10-24 21:53:00,2.55677,2.56127,2.55385,2.56127,6750000.0
2007-10-24 21:54:00,2.55942,2.55968,2.55739,2.55835,8130000.0
2007-10-24 21:55:00,2.55369,2.55937,2.55323,2.55937,7250000.0
2007-10-24 21:56:00,2.55928,2.55928,2.55554,2.55671,4750000.0
2007-10-24 21:57:00,2.5601,2.5601,2.55753,2.55753,6000000.0
2007-10-24 21:58:00,2.55589,2.55883,2.5547,2.55588,11250000.0
2007-10-24 21:59:00,2.55894,2.55895,2.5526,2.55533,7750000.0
2007-10-24 22:00:00,2.55652,2.55837,2.55302,2.55599,7140000.0
2007-10-24 22:01:00,2.55831,2.55932,2.55407,2.55932,6750000.0
2007-10-24 22:02:00,2.55591,2.5589,2.55591,2.5589,5750000.0
2007-10-24 22:03:00,2.55633,2.55941,2.55402,2.55941,13130000.0
2007-10-24 22:04:00,2.55493,2.55583,2.55138,2.55463,8380000.0
2007-10-24 22:05:00,2.55851,2.55876,2.55578,2.55685,6250000.0
2007-10-24 22:06:00,2.55891,2.55891,2.55576,2.55769,6250000.0
2007-10-24 22:07:00,2.55905,2.55918,2.55372,2.55834,9500000.0
2007-10-24 22:08:00,2.55468,2.55818,2.55389,2.55389,8260000.0
2007-10-24 22:09:00,2.55709,2.55877,2.55698,2.55877,5500000.0
2007-10-24 22:10:00,2.55505,2.55805,2.55505,2.55805,6130000.0
2007-10-24 22:11:00,2.55837,2.55837,2.55583,2.55642,8500000.0
2007-10-24 22:12:00,2.55964,2.55964,2.55414,2.55558,5500000.0
2007-10-24 22:13:00,2.55881,2.55881,2.55373,2.55516,6130000.0
2007-10-24 22:14:00,2.55492,2.55721,2.55162,2.5569,9500000.0
2007-10-24 22:15:00,2.55828,2.55828,2.55285,2.55361,7750000.0
2007-10-24 22:16:00,2.55691,2.55861,2.55147,2.55861,5750000.0
2007-10-24 22:17:00,2.55566,2.55798,2.54937,2.55798,10010000.0
2007-10-24 22:18:00,2.55632,2.55856,2.55585,2.55585,6500000.0
2007-10-24 22:19:00,2.55718,2.55777,2.55572,2.55572,5880000.0
2007-10-24 22:20:00,2.55881,2.55917,2.5534,2.55909,9750000.0
2007-10-24 22:21:00,2.55671,2.55781,2.55597,2.55781,7250000.0
2007-10-24 22:22:00,2.55759,2.55818,2.55135,2.55767,7250000.0
2007-10-24 22:23:00,2.55675,2.55867,2.55613,2.55867,9750000.0
2007-10-24 22:24:00,2.55718,2.55752,2.5526,2.55553,7380000.0
2007-10-24 22:25:00,2.55888,2.55888,2.55664,2.55693,5880000.0
2007-10-24 22:26:00,2.55898,2.55908,2.55698,2.55843,7000000.0
2007-10-24 22:27:00,2.55843,2.55843,2.55313,2.55747,5750000.0
2007-10-24 22:29:00,2.55697,2.55732,2.55548,2.55723,6250000.0
2007-10-24 22:30:00,2.5582,2.55857,2.55354,2.55496,7130000.0
2007-10-24 22:31:00,2.55627,2.55745,2.55367,2.55625,6000000.0
2007-10-24 22:32:00,2.55647,2.55752,2.55599,2.55658,5380000.0
2007-10-24 22:33:00,2.55269,2.55601,2.55269,2.55452,7500000.0
2007-10-24 22:34:00,2.55584,2.55615,2.5539,2.55615,7000000.0
2007-10-24 22:35:00,2.55559,2.55559,2.55423,2.55508,6000000.0
2007-10-24 22:36:00,2.55406,2.55621,2.55137,2.55375,6250000.0
2007-10-24 22:37:00,2.5546,2.55649,2.55174,2.55602,7250000.0
2007-10-24 22:38:00,2.5544,2.55801,2.55061,2.55658,8130000.0
2007-10-24 22:39:00,2.55589,2.55937,2.55345,2.55879,9630000.0
2007-10-24 22:40:00,2.55803,2.55828,2.5551,2.55719,8630000.0
2007-10-24 22:41:00,2.5568,2.55748,2.55326,2.55693,10380000.0
2007-10-24 22:42:00,2.55697,2.55697,2.55516,2.55516,6250000.0
2007-10-24 22:43:00,2.55542,2.55578,2.55252,2.55542,8500000.0
2007-10-24 22:44:00,2.55488,2.55768,2.55488,2.55492,5500000.0
2007-10-24 22:45:00,2.55354,2.55823,2.55354,2.55785,5500000.0
2007-10-24 22:46:00,2.55557,2.55614,2.55394,2.55614,9250000.0
2007-10-24 22:47:00,2.55474,2.55782,2.55474,2.55782,7000000.0
2007-10-24 22:48:00,2.55487,2.55825,2.55487,2.558,10750000.0
2007-10-24 22:49:00,2.55574,2.55834,2.55452,2.55834,5250000.0
2007-10-24 22:50:00,2.55685,2.55778,2.55555,2.55555,11500000.0
2007-10-24 22:51:00,2.55506,2.55578,2.55506,2.55542,11260000.0
2007-10-24 22:52:00,2.55419,2.55727,2.55419,2.55727,7000000.0
2007-10-24 22:53:00,2.55615,2.55758,2.55365,2.55369,11630000.0
2007-10-24 22:54:00,2.55666,2.55731,2.55407,2.55731,9500000.0
2007-10-24 22:55:00,2.55577,2.5581,2.55546,2.55546,7000000.0
2007-10-24 22:56:00,2.55822,2.55822,2.55522,2.55522,5750000.0
2007-10-24 22:57:00,2.55666,2.55883,2.55091,2.55443,10130000.0
2007-10-24 22:58:00,2.55532,2.55707,2.55532,2.55707,10000000.0
2007-10-24 22:59:00,2.55755,2.55755,2.55223,2.5554,11000000.0
2007-10-24 23:00:00,2.55809,2.55809,2.55258,2.55701,9880000.0
2007-10-24 23:01:00,2.55645,2.55701,2.55363,2.55363,7380000.0
2007-10-24 23:02:00,2.55197,2.55779,2.55197,2.55779,5880000.0
2007-10-24 23:03:00,2.55527,2.55788,2.55496,2.55688,10000000.0
2007-10-24 23:04:00,2.55551,2.55747,2.55404,2.55404,7500000.0
2007-10-24 23:05:00,2.55589,2.55708,2.55328,2.55695,7630000.0
2007-10-24 23:06:00,2.55671,2.55699,2.55452,2.55459,7250000.0
2007-10-24 23:07:00,2.55108,2.55598,2.55099,2.55287,10000000.0
2007-10-24 23:08:00,2.55379,2.55586,2.55313,2.55551,6000000.0
2007-10-24 23:09:00,2.55742,2.55742,2.55378,2.55378,9250000.0
2007-10-24 23:10:00,2.55233,2.55748,2.55233,2.55748,5750000.0
2007-10-24 23:11:00,2.55342,2.55345,2.54987,2.55339,12250000.0
2007-10-24 23:12:00,2.55821,2.55878,2.55627,2.55809,11130000.0
2007-10-24 23:13:00,2.5734,2.5734,2.55612,2.55612,8250000.0
2007-10-24 23:14:00,2.55833,2.55833,2.55441,2.55441,9510000.0
2007-10-24 23:15:00,2.55868,2.55868,2.55747,2.55781,8750000.0
2007-10-24 23:16:00,2.55342,2.55392,2.5528,2.5528,6750000.0
2007-10-24 23:17:00,2.5582,2.55862,2.55692,2.55862,8000000.0
2007-10-24 23:18:00,2.55555,2.55739,2.55236,2.55583,12000000.0
2007-10-24 23:19:00,2.55497,2.55705,2.5502,2.5502,10000000.0
2007-10-24 23:20:00,2.55545,2.55706,2.55255,2.55666,8750000.0
2007-10-24 23:21:00,2.55648,2.55706,2.55338,2.55612,5130000.0
2007-10-24 23:22:00,2.55284,2.55713,2.55284,2.55618,5500000.0
2007-10-24 23:23:00,2.55705,2.55705,2.55498,2.55693,5260000.0
2007-10-24 23:24:00,2.55616,2.55649,2.5505,2.5505,10380000.0
2007-10-24 23:25:00,2.55463,2.55522,2.55156,2.55156,5750000.0
2007-10-24 23:26:00,2.55503,2.55677,2.55228,2.5556,8500000.0
2007-10-24 23:27:00,2.5566,2.5588,2.55322,2.55456,8750000.0
2007-10-24 23:28:00,2.55747,2.55753,2.55356,2.55753,5010000.0
2007-10-24 23:29:00,2.55716,2.55716,2.54944,2.55221,5500000.0
2007-10-24 23:30:00,2.55587,2.55703,2.54896,2.55468,10500000.0
2007-10-24 23:31:00,2.55515,2.55661,2.55185,2.55477,9760000.0
2007-10-24 23:32:00,2.55611,2.55693,2.55338,2.55409,5750000.0
2007-10-24 23:33:00,2.55713,2.55761,2.55418,2.55418,7880000.0
2007-10-24 23:34:00,2.55341,2.55677,2.55341,2.55636,7880000.0
2007-10-24 23:35:00,2.55484,2.55729,2.55409,2.55714,6250000.0
2007-10-24 23:36:00,2.55501,2.55685,2.55173,2.55617,12000000.0
2007-10-24 23:37:00,2.5555,2.55619,2.55361,2.55619,8250000.0
2007-10-24 23:38:00,2.5559,2.55713,2.55334,2.5543,7750000.0
2007-10-24 23:39:00,2.55491,2.55673,2.55098,2.55358,8500000.0
2007-10-24 23:41:00,2.55233,2.55604,2.55135,2.55403,5500000.0
2007-10-24 23:42:00,2.55581,2.55689,2.55259,2.55595,6250000.0
2007-10-24 23:43:00,2.55752,2.55752,2.55226,2.55226,7000000.0
2007-10-24 23:44:00,2.5543,2.55681,2.5543,2.55463,6750000.0
2007-10-24 23:45:00,2.5552,2.5579,2.55325,2.5579,10250000.0
2007-10-24 23:46:00,2.55605,2.55744,2.55309,2.55644,6750000.0
2007-10-24 23:47:00,2.5543,2.5571,2.5543,2.55555,7750000.0
2007-10-24 23:49:00,2.55543,2.55735,2.55452,2.55477,7880000.0
2007-10-24 23:51:00,2.55352,2.55363,2.54908,2.55363,7000000.0
2007-10-24 23:52:00,2.55352,2.55362,2.55005,2.55005,9130000.0
2007-10-24 23:53:00,2.55351,2.55398,2.55163,2.55351,5880000.0
2007-10-24 23:54:00,2.55585,2.5579,2.55585,2.55642,7750000.0
2007-10-24 23:55:00,2.55487,2.55547,2.55147,2.55547,8000000.0
2007-10-24 23:56:00,2.5551,2.5581,2.5545,2.55505,7010000.0
2007-10-24 23:57:00,2.5563,2.55752,2.55147,2.55147,10250000.0
2007-10-24 23:58:00,2.55598,2.55608,2.55203,2.55537,6250000.0
2007-10-24 23:59:00,2.55715,2.55797,2.55573,2.55703,6000000.0
2007-10-25 00:00:00,2.55777,2.55863,2.5557,2.55827,7500000.0
2007-10-25 00:01:00,2.55826,2.55826,2.5525,2.55636,8250000.0
2007-10-25 00:02:00,2.55506,2.55744,2.55167,2.55692,7500000.0
2007-10-25 00:03:00,2.55646,2.5575,2.5543,2.5575,8000000.0
2007-10-25 00:04:00,2.55708,2.55981,2.55347,2.55533,7750000.0
2007-10-25 00:05:00,2.55574,2.5574,2.55436,2.55436,9250000.0
2007-10-25 00:06:00,2.5555,2.55801,2.55236,2.5569,8750000.0
2007-10-25 00:07:00,2.55158,2.55676,2.55158,2.55402,7380000.0
2007-10-25 00:08:00,2.55587,2.55768,2.55518,2.55697,8130000.0
2007-10-25 00:10:00,2.55615,2.55806,2.55468,2.55468,5250000.0
2007-10-25 00:11:00,2.55708,2.55742,2.55247,2.55255,5500000.0
2007-10-25 00:12:00,2.55686,2.55814,2.55445,2.5558,7130000.0
2007-10-25 00:13:00,2.55753,2.55773,2.55147,2.55545,8760000.0
2007-10-25 00:15:00,2.55582,2.55657,2.55424,2.55657,8000000.0
2007-10-25 00:16:00,2.55786,2.55848,2.5555,2.55626,7250000.0
2007-10-25 00:17:00,2.55708,2.55763,2.55335,2.55422,8880000.0
2007-10-25 00:18:00,2.55802,2.55802,2.55478,2.55576,4750000.0
2007-10-25 00:19:00,2.55371,2.55736,2.5537,2.55645,6750000.0
2007-10-25 00:20:00,2.55647,2.55832,2.55468,2.55674,9750000.0
2007-10-25 00:21:00,2.5527,2.55817,2.5527,2.55615,8250000.0
2007-10-25 00:22:00,2.55709,2.55722,2.55463,2.5571,7250000.0
2007-10-25 00:23:00,2.55721,2.5578,2.5534,2.55744,5250000.0
2007-10-25 00:24:00,2.55708,2.55825,2.5558,2.55676,6760000.0
2007-10-25 00:25:00,2.55351,2.55472,2.54932,2.54932,10130000.0
2007-10-25 00:26:00,2.5532,2.55698,2.55162,2.55579,9380000.0
2007-10-25 00:27:00,2.55674,2.55682,2.55493,2.55675,8500000.0
2007-10-25 00:28:00,2.55501,2.55566,2.5533,2.5533,6000000.0
2007-10-25 00:29:00,2.55303,2.55762,2.55248,2.555,5750000.0
2007-10-25 00:31:00,2.55604,2.55751,2.55601,2.55751,6250000.0
2007-10-25 00:32:00,2.55636,2.55771,2.55404,2.55524,5500000.0
2007-10-25 00:34:00,2.55682,2.55772,2.55212,2.55772,7000000.0
2007-10-25 00:35:00,2.55615,2.55835,2.55474,2.55587,8130000.0
2007-10-25 00:36:00,2.55709,2.55805,2.55357,2.55497,6250000.0
2007-10-25 00:37:00,2.55472,2.55638,2.55138,2.55638,6000000.0
2007-10-25 00:38:00,2.55309,2.55686,2.55309,2.55637,8250000.0
2007-10-25 00:39:00,2.55639,2.55783,2.55248,2.55334,8500000.0
2007-10-25 00:40:00,2.55531,2.55817,2.555,2.55801,5630000.0
2007-10-25 00:41:00,2.55619,2.55794,2.55503,2.55681,5250000.0
2007-10-25 00:42:00,2.55676,2.55761,2.55522,2.55522,3250000.0
2007-10-25 00:43:00,2.55866,2.55866,2.55478,2.55747,8250000.0
2007-10-25 00:44:00,2.55533,2.55857,2.55235,2.55559,5750000.0
2007-10-25 00:45:00,2.55721,2.55815,2.55175,2.55426,5250000.0
2007-10-25 00:46:00,2.55271,2.55825,2.55271,2.5574,8630000.0
2007-10-25 00:47:00,2.55591,2.55722,2.55377,2.55619,5750000.0
2007-10-25 00:48:00,2.55104,2.55755,2.55104,2.55755,6000000.0
2007-10-25 00:49:00,2.55619,2.55825,2.55481,2.55481,8250000.0
2007-10-25 00:50:00,2.55569,2.55734,2.55423,2.55423,6250000.0
2007-10-25 00:51:00,2.55471,2.55734,2.55337,2.55573,7750000.0
2007-10-25 00:52:00,2.55421,2.55729,2.55417,2.55729,7380000.0
2007-10-25 00:53:00,2.55563,2.55563,2.55563,2.55563,750000.0
2007-10-25 00:54:00,2.5567,2.55778,2.54985,2.55642,9000000.0
2007-10-25 00:55:00,2.55767,2.55837,2.55469,2.55608,7750000.0
2007-10-25 00:56:00,2.55797,2.55797,2.55349,2.55595,13500000.0
2007-10-25 00:58:00,2.55466,2.55808,2.55356,2.55808,12500000.0
2007-10-25 00:59:00,2.55618,2.5585,2.55482,2.55826,5750000.0
2007-10-25 01:00:00,2.55698,2.55802,2.55541,2.55541,5250000.0
2007-10-25 01:01:00,2.55701,2.55766,2.55522,2.55723,5250000.0
2007-10-25 01:03:00,2.55546,2.558,2.55504,2.55541,8250000.0
2007-10-25 01:04:00,2.55661,2.55748,2.55333,2.55619,8880000.0
2007-10-25 01:05:00,2.55478,2.55478,2.55142,2.55462,5250000.0
2007-10-25 01:06:00,2.55529,2.55541,2.55406,2.55461,5250000.0
2007-10-25 01:07:00,2.55657,2.55872,2.55579,2.5564,7750000.0
2007-10-25 01:08:00,2.5573,2.5573,2.5517,2.55479,8000000.0
2007-10-25 01:09:00,2.55538,2.55777,2.55342,2.55676,10380000.0
2007-10-25 01:10:00,2.55619,2.5577,2.55482,2.55482,5500000.0
2007-10-25 01:11:00,2.55624,2.55727,2.55175,2.55482,12250000.0
2007-10-25 01:12:00,2.55676,2.55676,2.55116,2.55561,8500000.0
2007-10-25 01:13:00,2.55418,2.55733,2.55329,2.55466,6500000.0
2007-10-25 01:14:00,2.55648,2.55688,2.55226,2.55604,8510000.0
2007-10-25 01:15:00,2.55492,2.55632,2.55463,2.55549,8630000.0
2007-10-25 01:16:00,2.55628,2.55681,2.5524,2.55512,8630000.0
2007-10-25 01:17:00,2.5557,2.55721,2.55307,2.55578,6500000.0
2007-10-25 01:18:00,2.55516,2.55687,2.55174,2.55174,7130000.0
2007-10-25 01:19:00,2.55432,2.55432,2.55432,2.55432,750000.0
2007-10-25 01:20:00,2.55705,2.55777,2.5521,2.55777,6000000.0
2007-10-25 01:21:00,2.55834,2.55834,2.55182,2.55814,8250000.0
2007-10-25 01:22:00,2.55687,2.55733,2.55411,2.55666,6500000.0
2007-10-25 01:23:00,2.55274,2.55826,2.55166,2.55477,8000000.0
2007-10-25 01:24:00,2.55623,2.5567,2.5532,2.5567,5630000.0
2007-10-25 01:25:00,2.55161,2.55748,2.55161,2.55719,7500000.0
2007-10-25 01:26:00,2.55596,2.55797,2.55375,2.5538,7880000.0
2007-10-25 01:27:00,2.55504,2.55749,2.55414,2.55749,6250000.0
2007-10-25 01:28:00,2.55278,2.55717,2.55278,2.55631,5250000.0
2007-10-25 01:29:00,2.55494,2.55811,2.55494,2.55811,7500000.0
2007-10-25 01:30:00,2.55832,2.55927,2.55358,2.55757,9630000.0
2007-10-25 01:31:00,2.5568,2.55763,2.55196,2.55763,7250000.0
2007-10-25 01:32:00,2.55626,2.55762,2.5525,2.55572,10000000.0
2007-10-25 01:33:00,2.55715,2.55886,2.55297,2.55886,6760000.0
2007-10-25 01:34:00,2.55734,2.55793,2.55293,2.55574,8750000.0
2007-10-25 01:35:00,2.55729,2.55777,2.55408,2.55696,9000000.0
2007-10-25 01:36:00,2.55428,2.55653,2.55372,2.55607,8260000.0
2007-10-25 01:37:00,2.55621,2.55863,2.55506,2.55863,7500000.0
2007-10-25 01:38:00,2.55429,2.55791,2.55429,2.55518,6630000.0
2007-10-25 01:39:00,2.55659,2.55672,2.55129,2.55515,5500000.0
2007-10-25 01:40:00,2.55703,2.55851,2.55242,2.55769,6750000.0
2007-10-25 01:41:00,2.55895,2.55895,2.55307,2.55538,7500000.0
2007-10-25 01:42:00,2.55805,2.55862,2.55167,2.55287,7250000.0
2007-10-25 01:43:00,2.55778,2.55778,2.55533,2.55533,5500000.0
2007-10-25 01:44:00,2.55406,2.5586,2.55406,2.5586,5750000.0
2007-10-25 01:45:00,2.55732,2.55835,2.55144,2.55461,13250000.0
2007-10-25 01:46:00,2.55518,2.55683,2.55263,2.55272,7760000.0
2007-10-25 01:47:00,2.55598,2.55859,2.55577,2.55726,8250000.0
2007-10-25 01:48:00,2.55272,2.5575,2.55272,2.55607,7000000.0
2007-10-25 01:49:00,2.55792,2.55816,2.55162,2.55162,7250000.0
2007-10-25 01:50:00,2.55486,2.559,2.55439,2.5577,8750000.0
2007-10-25 01:51:00,2.55516,2.55772,2.55159,2.55625,5250000.0
2007-10-25 01:52:00,2.55573,2.55833,2.55496,2.55724,5630000.0
2007-10-25 01:53:00,2.55335,2.55806,2.55109,2.55506,12750000.0
2007-10-25 01:54:00,2.55565,2.55855,2.55508,2.55803,6750000.0
2007-10-25 01:56:00,2.55616,2.55767,2.55252,2.55721,13500000.0
2007-10-25 01:57:00,2.55321,2.55766,2.55321,2.55667,6750000.0
2007-10-25 01:58:00,2.558,2.558,2.55393,2.55393,12250000.0
2007-10-25 02:00:00,2.55647,2.55779,2.55413,2.55762,7500000.0
2007-10-25 02:01:00,2.55499,2.5583,2.55394,2.55549,10750000.0
2007-10-25 02:02:00,2.55712,2.55864,2.55656,2.55692,10750000.0
2007-10-25 02:03:00,2.55353,2.55607,2.55213,2.55522,10750000.0
2007-10-25 02:04:00,2.558,2.55915,2.55475,2.55781,16130000.0
2007-10-25 02:05:00,2.55598,2.55839,2.55456,2.5567,10250000.0
2007-10-25 02:07:00,2.55619,2.55818,2.55494,2.55494,8000000.0
2007-10-25 02:08:00,2.5565,2.55785,2.55517,2.55785,8880000.0
2007-10-25 02:09:00,2.55472,2.55492,2.55268,2.55479,6000000.0
2007-10-25 02:10:00,2.55695,2.55883,2.5541,2.55812,6000000.0
2007-10-25 02:11:00,2.55727,2.55758,2.55274,2.55728,8750000.0
2007-10-25 02:12:00,2.55723,2.55723,2.55266,2.55415,9880000.0
2007-10-25 02:13:00,2.55722,2.5586,2.55407,2.55472,11750000.0
2007-10-25 02:14:00,2.55681,2.55858,2.5552,2.55682,10130000.0
2007-10-25 02:15:00,2.55736,2.55906,2.55675,2.55825,6750000.0
2007-10-25 02:16:00,2.55644,2.55892,2.5545,2.558,7500000.0
2007-10-25 02:17:00,2.55762,2.563,2.5552,2.5552,10630000.0
2007-10-25 02:18:00,2.55365,2.55916,2.55365,2.55916,7880000.0
2007-10-25 02:19:00,2.55657,2.55748,2.55561,2.55702,8500000.0
2007-10-25 02:20:00,2.55638,2.55797,2.55312,2.55797,5250000.0
2007-10-25 02:21:00,2.55726,2.55854,2.55677,2.55854,5630000.0
2007-10-25 02:22:00,2.55727,2.55762,2.5525,2.55584,12250000.0
2007-10-25 02:23:00,2.55621,2.55672,2.55379,2.55534,8130000.0
2007-10-25 02:24:00,2.55671,2.55858,2.55602,2.55858,6500000.0
2007-10-25 02:25:00,2.55721,2.55815,2.55308,2.55308,3750000.0
2007-10-25 02:26:00,2.55852,2.55883,2.55554,2.55764,8250000.0
2007-10-25 02:27:00,2.55637,2.55637,2.55209,2.55482,8750000.0
2007-10-25 02:28:00,2.55636,2.55636,2.5526,2.55502,13760000.0
2007-10-25 02:29:00,2.55492,2.55718,2.55492,2.55588,7250000.0
2007-10-25 02:31:00,2.55571,2.55865,2.55571,2.55865,8630000.0
2007-10-25 02:32:00,2.55482,2.5581,2.55392,2.55475,8130000.0
2007-10-25 02:33:00,2.55589,2.55829,2.55589,2.55693,5880000.0
2007-10-25 02:34:00,2.55419,2.55812,2.55177,2.55812,15380000.0
2007-10-25 02:36:00,2.55709,2.55907,2.55362,2.55532,11500000.0
2007-10-25 02:37:00,2.55114,2.55826,2.55114,2.55406,18130000.0
2007-10-25 02:38:00,2.55673,2.55828,2.55424,2.55434,7500000.0
2007-10-25 02:39:00,2.55659,2.55894,2.55623,2.55623,9000000.0
2007-10-25 02:40:00,2.55765,2.55822,2.55618,2.55781,6750000.0
2007-10-25 02:41:00,2.55626,2.559,2.55407,2.559,8380000.0
2007-10-25 02:42:00,2.55698,2.55884,2.55517,2.55884,8250000.0
2007-10-25 02:43:00,2.55771,2.55911,2.55487,2.55642,6000000.0
2007-10-25 02:44:00,2.55632,2.55844,2.55313,2.55844,5750000.0
2007-10-25 02:45:00,2.55421,2.55887,2.55421,2.55618,9250000.0
2007-10-25 02:46:00,2.55702,2.55754,2.55308,2.5561,11500000.0
2007-10-25 02:47:00,2.55784,2.55942,2.55636,2.55636,7250000.0
2007-10-25 02:48:00,2.55729,2.55903,2.55677,2.55835,6500000.0
2007-10-25 02:49:00,2.55814,2.55923,2.55603,2.55644,8750000.0
2007-10-25 02:50:00,2.55314,2.5583,2.55314,2.55515,9500000.0
2007-10-25 02:51:00,2.55631,2.55931,2.55631,2.55931,8380000.0
2007-10-25 02:52:00,2.55339,2.55878,2.55339,2.55349,6630000.0
2007-10-25 02:53:00,2.55721,2.55854,2.55603,2.55603,9000000.0
2007-10-25 02:54:00,2.55751,2.55946,2.55751,2.55946,7000000.0
2007-10-25 02:55:00,2.55807,2.55969,2.55263,2.55953,16510000.0
2007-10-25 02:56:00,2.55841,2.55941,2.55651,2.55861,10630000.0
2007-10-25 02:57:00,2.55765,2.55909,2.55528,2.5567,6000000.0
2007-10-25 02:58:00,2.55207,2.55872,2.55172,2.55686,4750000.0
2007-10-25 02:59:00,2.55806,2.5595,2.55489,2.55489,9000000.0
2007-10-25 03:00:00,2.55809,2.56045,2.5569,2.56045,10260000.0
2007-10-25 03:01:00,2.5573,2.55981,2.55594,2.55896,11000000.0
2007-10-25 03:02:00,2.5584,2.55989,2.55628,2.55694,11750000.0
2007-10-25 03:03:00,2.55997,2.55999,2.55727,2.55727,7500000.0
2007-10-25 03:04:00,2.5557,2.55978,2.55563,2.55563,7000000.0
2007-10-25 03:05:00,2.5592,2.55954,2.55749,2.55856,7250000.0
2007-10-25 03:06:00,2.55609,2.56066,2.55552,2.56043,20000000.0
2007-10-25 03:07:00,2.55912,2.55921,2.55691,2.55691,9250000.0
2007-10-25 03:08:00,2.5579,2.5579,2.5529,2.5529,10000000.0
2007-10-25 03:09:00,2.55867,2.55965,2.55477,2.55781,7000000.0
2007-10-25 03:10:00,2.55615,2.55915,2.55595,2.55595,8760000.0
2007-10-25 03:11:00,2.5573,2.55851,2.55421,2.55421,5630000.0
2007-10-25 03:12:00,2.55718,2.55892,2.55213,2.55892,6130000.0
2007-10-25 03:13:00,2.55636,2.55906,2.55625,2.55658,11630000.0
2007-10-25 03:14:00,2.55728,2.55923,2.55388,2.55835,13510000.0
2007-10-25 03:15:00,2.55956,2.55956,2.55514,2.55514,7500000.0
2007-10-25 03:16:00,2.55658,2.55912,2.5538,2.5538,11000000.0
2007-10-25 03:17:00,2.55767,2.55971,2.55635,2.55866,11500000.0
2007-10-25 03:18:00,2.5569,2.55841,2.55414,2.55414,7750000.0
2007-10-25 03:19:00,2.55829,2.55921,2.55448,2.55873,6000000.0
2007-10-25 03:20:00,2.55567,2.55869,2.55518,2.55518,6500000.0
2007-10-25 03:21:00,2.55831,2.55888,2.55552,2.55832,8130000.0
2007-10-25 03:22:00,2.55663,2.55942,2.55638,2.55756,7250000.0
2007-10-25 03:23:00,2.55788,2.55889,2.55405,2.55818,8250000.0
2007-10-25 03:24:00,2.55812,2.55877,2.55519,2.55652,5250000.0
2007-10-25 03:25:00,2.55689,2.55701,2.55268,2.55677,5750000.0
2007-10-25 03:26:00,2.55582,2.55582,2.55244,2.55313,5500000.0
2007-10-25 03:27:00,2.55903,2.55903,2.55504,2.55845,11750000.0
2007-10-25 03:28:00,2.55734,2.55882,2.55515,2.55515,7000000.0
2007-10-25 03:29:00,2.55611,2.56011,2.55371,2.55761,9250000.0
2007-10-25 03:30:00,2.55671,2.55682,2.55322,2.55453,13130000.0
2007-10-25 03:31:00,2.55433,2.55786,2.55316,2.55367,8500000.0
2007-10-25 03:32:00,2.55804,2.55804,2.5529,2.55491,7750000.0
2007-10-25 03:33:00,2.55663,2.55792,2.55364,2.55364,6500000.0
2007-10-25 03:34:00,2.5537,2.5585,2.5537,2.55813,7750000.0
2007-10-25 03:35:00,2.55631,2.55785,2.55515,2.55769,10500000.0
2007-10-25 03:36:00,2.55691,2.55814,2.55331,2.55342,8750000.0
2007-10-25 03:37:00,2.55668,2.55775,2.55621,2.55639,7250000.0
2007-10-25 03:38:00,2.55749,2.55749,2.55191,2.55524,8000000.0
2007-10-25 03:39:00,2.55642,2.55777,2.55345,2.55637,11380000.0
2007-10-25 03:40:00,2.5551,2.55792,2.5551,2.55667,6500000.0
2007-10-25 03:41:00,2.55643,2.55833,2.55555,2.55673,5630000.0
2007-10-25 03:42:00,2.55624,2.55838,2.55479,2.55758,8130000.0
2007-10-25 03:43:00,2.55865,2.55865,2.55218,2.55706,8130000.0
2007-10-25 03:44:00,2.556,2.55865,2.55579,2.55865,6250000.0
2007-10-25 03:45:00,2.55577,2.5586,2.5543,2.55748,8750000.0
2007-10-25 03:46:00,2.55814,2.55814,2.55322,2.55655,6750000.0
2007-10-25 03:47:00,2.55799,2.55799,2.55353,2.55763,9250000.0
2007-10-25 03:48:00,2.55708,2.55762,2.55245,2.55351,25510000.0
2007-10-25 03:49:00,2.55644,2.5583,2.5526,2.55659,13500000.0
2007-10-25 03:50:00,2.55783,2.55783,2.55232,2.55232,6750000.0
2007-10-25 03:51:00,2.55351,2.55707,2.55351,2.55588,7000000.0
2007-10-25 03:52:00,2.55715,2.55715,2.55031,2.55031,8000000.0
2007-10-25 03:53:00,2.55567,2.55778,2.55155,2.55458,10880000.0
2007-10-25 03:54:00,2.55299,2.55633,2.55299,2.55589,10250000.0
2007-10-25 03:55:00,2.5547,2.55587,2.55253,2.55253,11010000.0
2007-10-25 03:56:00,2.555,2.55631,2.5529,2.55344,9380000.0
2007-10-25 03:57:00,2.55618,2.55772,2.55476,2.55476,8250000.0
2007-10-25 03:58:00,2.55692,2.55692,2.55328,2.55663,5500000.0
2007-10-25 03:59:00,2.55563,2.55663,2.55478,2.55575,9380000.0
2007-10-25 04:00:00,2.55559,2.55664,2.55428,2.55428,9250000.0
2007-10-25 04:01:00,2.5552,2.55736,2.55306,2.55671,7630000.0
2007-10-25 04:02:00,2.55629,2.55854,2.5536,2.55619,12750000.0
2007-10-25 04:03:00,2.55732,2.55732,2.55369,2.55698,10750000.0
2007-10-25 04:04:00,2.55623,2.55733,2.55614,2.55614,8500000.0
2007-10-25 04:05:00,2.55391,2.55671,2.55391,2.55589,8130000.0
2007-10-25 04:06:00,2.55484,2.55713,2.55048,2.55504,11880000.0
2007-10-25 04:07:00,2.55325,2.55695,2.55325,2.55656,6250000.0
2007-10-25 04:08:00,2.55587,2.55734,2.55292,2.55724,5750000.0
2007-10-25 04:09:00,2.5556,2.5573,2.55017,2.55721,7750000.0
2007-10-25 04:10:00,2.5528,2.55689,2.55189,2.55437,7500000.0
2007-10-25 04:11:00,2.55689,2.55689,2.55264,2.55264,5630000.0
2007-10-25 04:12:00,2.55482,2.55498,2.55162,2.5548,13750000.0
2007-10-25 04:13:00,2.5541,2.55775,2.55348,2.55524,7250000.0
2007-10-25 04:14:00,2.55732,2.55732,2.55242,2.55415,7250000.0
2007-10-25 04:15:00,2.55662,2.55669,2.55398,2.5554,7000000.0
2007-10-25 04:16:00,2.55479,2.55492,2.55302,2.55481,6750000.0
2007-10-25 04:17:00,2.55447,2.55683,2.55263,2.55585,9250000.0
2007-10-25 04:18:00,2.55481,2.55725,2.55481,2.55693,5630000.0
2007-10-25 04:19:00,2.55649,2.55674,2.55407,2.5552,6380000.0
2007-10-25 04:20:00,2.55512,2.55689,2.55135,2.55135,8760000.0
2007-10-25 04:21:00,2.55712,2.55784,2.55445,2.55627,9750000.0
2007-10-25 04:22:00,2.55617,2.55726,2.55393,2.55393,7000000.0
2007-10-25 04:23:00,2.55544,2.55596,2.55083,2.55596,11000000.0
2007-10-25 04:24:00,2.55469,2.55479,2.5531,2.5537,6000000.0
2007-10-25 04:25:00,2.55534,2.5574,2.55271,2.55727,9000000.0
2007-10-25 04:26:00,2.55667,2.55681,2.55077,2.55077,7750000.0
2007-10-25 04:27:00,2.55579,2.55693,2.55147,2.55642,6000000.0
2007-10-25 04:28:00,2.55788,2.55788,2.55441,2.55532,7380000.0
2007-10-25 04:29:00,2.5551,2.55664,2.55195,2.55195,8000000.0
2007-10-25 04:30:00,2.55432,2.5582,2.55202,2.55476,7250000.0
2007-10-25 04:31:00,2.55621,2.55704,2.55216,2.55703,8250000.0
2007-10-25 04:32:00,2.55274,2.55795,2.55274,2.5569,8000000.0
2007-10-25 04:33:00,2.55283,2.55726,2.55283,2.55684,7750000.0
2007-10-25 04:34:00,2.55449,2.5584,2.55212,2.55488,10500000.0
2007-10-25 04:35:00,2.55367,2.55666,2.55085,2.5546,6750000.0
2007-10-25 04:36:00,2.55681,2.55752,2.55115,2.55582,7500000.0
2007-10-25 04:37:00,2.55418,2.55596,2.55086,2.55596,8880000.0
2007-10-25 04:38:00,2.55689,2.55745,2.55605,2.55636,5750000.0
2007-10-25 04:39:00,2.55682,2.55741,2.55474,2.55662,12750000.0
2007-10-25 04:40:00,2.55566,2.55733,2.55451,2.55654,7500000.0
2007-10-25 04:41:00,2.55568,2.55717,2.55488,2.55562,6500000.0
2007-10-25 04:42:00,2.55671,2.5568,2.5551,2.55669,5500000.0
2007-10-25 04:43:00,2.55402,2.557,2.55402,2.55473,7500000.0
2007-10-25 04:44:00,2.55493,2.55573,2.55068,2.55068,14630000.0
2007-10-25 04:45:00,2.55498,2.55569,2.55295,2.55569,7250000.0
2007-10-25 04:46:00,2.55583,2.55604,2.55264,2.55541,8500000.0
2007-10-25 04:47:00,2.55505,2.55725,2.55228,2.55442,6250000.0
2007-10-25 04:48:00,2.55462,2.55721,2.55462,2.55721,7750000.0
2007-10-25 04:49:00,2.55389,2.5572,2.55389,2.5572,7750000.0
2007-10-25 04:50:00,2.55655,2.55722,2.55296,2.55516,8750000.0
2007-10-25 04:51:00,2.5565,2.55706,2.55193,2.55445,12130000.0
2007-10-25 04:52:00,2.55397,2.55706,2.55296,2.55478,7880000.0
2007-10-25 04:53:00,2.55592,2.55592,2.55247,2.55491,9250000.0
2007-10-25 04:54:00,2.5551,2.55691,2.55295,2.55691,8500000.0
2007-10-25 04:55:00,2.55655,2.55783,2.55584,2.55783,8130000.0
2007-10-25 04:56:00,2.55519,2.55732,2.55336,2.55647,9000000.0
2007-10-25 04:57:00,2.5555,2.55778,2.55297,2.55778,9000000.0
2007-10-25 04:58:00,2.55668,2.55668,2.55283,2.55499,10000000.0
2007-10-25 04:59:00,2.55616,2.55691,2.55194,2.55269,7750000.0
2007-10-25 05:00:00,2.55558,2.55684,2.55394,2.55623,10250000.0
2007-10-25 05:01:00,2.55613,2.55718,2.55185,2.55395,5250000.0
2007-10-25 05:02:00,2.55484,2.55738,2.5515,2.55623,6000000.0
2007-10-25 05:03:00,2.55487,2.55629,2.55096,2.55452,5880000.0
2007-10-25 05:04:00,2.553,2.55469,2.55204,2.55331,6000000.0
2007-10-25 05:05:00,2.55601,2.55721,2.55371,2.55597,7500000.0
2007-10-25 05:06:00,2.55288,2.55551,2.55122,2.55369,6000000.0
2007-10-25 05:07:00,2.55604,2.55761,2.55438,2.55438,6130000.0
2007-10-25 05:08:00,2.55579,2.55579,2.54978,2.55092,10750000.0
2007-10-25 05:09:00,2.5538,2.55558,2.55123,2.55558,10000000.0
2007-10-25 05:10:00,2.55192,2.55666,2.55188,2.55509,6750000.0
2007-10-25 05:11:00,2.55491,2.55705,2.55224,2.55224,7750000.0
2007-10-25 05:12:00,2.55487,2.55686,2.55068,2.55683,5500000.0
2007-10-25 05:13:00,2.5563,2.55724,2.55129,2.55537,6000000.0
2007-10-25 05:14:00,2.55718,2.55718,2.55358,2.55642,7500000.0
2007-10-25 05:15:00,2.55368,2.55658,2.55188,2.55632,6500000.0
2007-10-25 05:16:00,2.55461,2.55604,2.54919,2.55248,8250000.0
2007-10-25 05:17:00,2.55395,2.55766,2.55395,2.55441,9000000.0
2007-10-25 05:18:00,2.55621,2.55621,2.55434,2.55485,5750000.0
2007-10-25 05:19:00,2.55637,2.55691,2.55429,2.55607,5500000.0
2007-10-25 05:20:00,2.55267,2.55647,2.55267,2.55395,7140000.0
2007-10-25 05:21:00,2.55398,2.55605,2.55367,2.55563,7750000.0
2007-10-25 05:22:00,2.55607,2.55607,2.55119,2.55542,8500000.0
2007-10-25 05:23:00,2.55317,2.55711,2.55192,2.55679,8130000.0
2007-10-25 05:24:00,2.55445,2.55671,2.5491,2.5491,5880000.0
2007-10-25 05:25:00,2.55258,2.55563,2.55176,2.55563,9380000.0
2007-10-25 05:26:00,2.54893,2.55546,2.54893,2.5545,11500000.0
2007-10-25 05:27:00,2.55442,2.55483,2.55288,2.55288,7750000.0
2007-10-25 05:28:00,2.55405,2.5553,2.55161,2.5553,7750000.0
2007-10-25 05:29:00,2.54957,2.55526,2.54957,2.55526,10510000.0
2007-10-25 05:30:00,2.55502,2.55502,2.54879,2.55429,7380000.0
2007-10-25 05:31:00,2.55293,2.55484,2.55179,2.55389,6250000.0
2007-10-25 05:32:00,2.54878,2.55319,2.54878,2.55124,6000000.0
2007-10-25 05:33:00,2.55276,2.55538,2.55099,2.55099,8250000.0
2007-10-25 05:34:00,2.55482,2.55482,2.55234,2.55438,10630000.0
2007-10-25 05:35:00,2.55368,2.55413,2.55103,2.55103,8500000.0
2007-10-25 05:36:00,2.55437,2.55498,2.54997,2.55498,7750000.0
2007-10-25 05:37:00,2.55499,2.5559,2.55188,2.55575,7000000.0
2007-10-25 05:38:00,2.55462,2.55596,2.55385,2.55596,5750000.0
2007-10-25 05:39:00,2.55241,2.55643,2.55241,2.55497,11500000.0
2007-10-25 05:40:00,2.55545,2.55741,2.55493,2.55511,5380000.0
2007-10-25 05:41:00,2.55575,2.55622,2.55438,2.55438,5250000.0
2007-10-25 05:42:00,2.55704,2.55844,2.55136,2.55702,8750000.0
2007-10-25 05:43:00,2.55757,2.55762,2.5532,2.5532,8750000.0
2007-10-25 05:44:00,2.55655,2.5579,2.5544,2.55761,6750000.0
2007-10-25 05:45:00,2.55386,2.55703,2.55386,2.55611,5750000.0
2007-10-25 05:46:00,2.55652,2.55717,2.55117,2.55631,6880000.0
2007-10-25 05:47:00,2.55628,2.55713,2.55278,2.55278,5250000.0
2007-10-25 05:48:00,2.55504,2.55849,2.55486,2.55486,5750000.0
2007-10-25 05:49:00,2.55594,2.55825,2.55302,2.55343,10500000.0
2007-10-25 05:50:00,2.55414,2.55745,2.55243,2.55484,9130000.0
2007-10-25 05:51:00,2.55671,2.55869,2.55223,2.55869,6630000.0
2007-10-25 05:52:00,2.55371,2.5573,2.55303,2.55315,9000000.0
2007-10-25 05:53:00,2.55599,2.55746,2.55378,2.5551,11500000.0
2007-10-25 05:54:00,2.55237,2.55706,2.55237,2.55616,6000000.0
2007-10-25 05:55:00,2.55372,2.55703,2.55372,2.55703,13250000.0
2007-10-25 05:56:00,2.55679,2.55732,2.55217,2.55332,7500000.0
2007-10-25 05:57:00,2.55469,2.55734,2.55245,2.55729,11250000.0
2007-10-25 05:58:00,2.55561,2.5557,2.55311,2.55311,7630000.0
2007-10-25 05:59:00,2.55224,2.55383,2.55088,2.55383,6750000.0
2007-10-25 06:00:00,2.5533,2.55828,2.5533,2.5535,9000000.0
2007-10-25 06:01:00,2.55539,2.55643,2.55242,2.55568,8500000.0
2007-10-25 06:02:00,2.55332,2.55743,2.55332,2.55544,14500000.0
2007-10-25 06:03:00,2.5575,2.5575,2.55361,2.55478,7750000.0
2007-10-25 06:04:00,2.55635,2.55669,2.55144,2.55144,6500000.0
2007-10-25 06:05:00,2.5559,2.55677,2.55355,2.5541,7130000.0
2007-10-25 06:06:00,2.55252,2.55651,2.55252,2.55397,8750000.0
2007-10-25 06:07:00,2.55411,2.55569,2.55242,2.55367,5750000.0
2007-10-25 06:08:00,2.55407,2.55705,2.55219,2.55527,7750000.0
2007-10-25 06:09:00,2.55439,2.5572,2.55439,2.55577,12630000.0
2007-10-25 06:10:00,2.55504,2.55725,2.5531,2.55362,8880000.0
2007-10-25 06:11:00,2.5559,2.55718,2.55264,2.55264,10250000.0
2007-10-25 06:12:00,2.55527,2.55694,2.55308,2.55426,8000000.0
2007-10-25 06:13:00,2.55542,2.55633,2.55221,2.55352,6250000.0
2007-10-25 06:14:00,2.5533,2.55595,2.5533,2.55439,10750000.0
2007-10-25 06:15:00,2.55244,2.5557,2.55244,2.5557,5500000.0
2007-10-25 06:16:00,2.55528,2.55738,2.55433,2.55738,6750000.0
2007-10-25 06:17:00,2.55718,2.55734,2.55479,2.55506,10500000.0
2007-10-25 06:18:00,2.55499,2.55641,2.55197,2.55624,7630000.0
2007-10-25 06:19:00,2.55583,2.55784,2.55514,2.55514,14500000.0
2007-10-25 06:20:00,2.55817,2.55817,2.55372,2.55749,5880000.0
2007-10-25 06:21:00,2.55503,2.55758,2.55361,2.55361,11510000.0
2007-10-25 06:22:00,2.55503,2.55714,2.55458,2.55601,5750000.0
2007-10-25 06:23:00,2.555,2.55701,2.55491,2.55679,6630000.0
2007-10-25 06:24:00,2.55727,2.55727,2.54982,2.54982,9000000.0
2007-10-25 06:25:00,2.556,2.55786,2.55336,2.55423,5250000.0
2007-10-25 06:26:00,2.5546,2.55706,2.55233,2.55641,5500000.0
2007-10-25 06:27:00,2.55465,2.55681,2.55457,2.55681,10500000.0
2007-10-25 06:28:00,2.55342,2.55661,2.55178,2.55238,10510000.0
2007-10-25 06:29:00,2.55623,2.55702,2.55127,2.55702,8250000.0
2007-10-25 06:30:00,2.55679,2.55679,2.55129,2.55461,6250000.0
2007-10-25 06:31:00,2.55584,2.55705,2.55198,2.55457,8630000.0
2007-10-25 06:32:00,2.55596,2.55737,2.5529,2.55572,6250000.0
2007-10-25 06:33:00,2.55384,2.55619,2.55051,2.55051,9000000.0
2007-10-25 06:34:00,2.55569,2.55636,2.55166,2.55279,5500000.0
2007-10-25 06:35:00,2.55156,2.55701,2.55156,2.55437,11130000.0
2007-10-25 06:36:00,2.55458,2.55525,2.5512,2.5512,7130000.0
2007-10-25 06:38:00,2.55432,2.55629,2.55308,2.55308,11500000.0
2007-10-25 06:39:00,2.55572,2.55654,2.55098,2.55511,7750000.0
2007-10-25 06:41:00,2.55446,2.55446,2.55097,2.55428,11250000.0
2007-10-25 06:42:00,2.55413,2.55658,2.55131,2.5537,11250000.0
2007-10-25 06:43:00,2.55263,2.55677,2.55149,2.55431,5250000.0
2007-10-25 06:44:00,2.55146,2.55685,2.55035,2.55551,11000000.0
2007-10-25 06:45:00,2.55255,2.5572,2.55255,2.55545,5750000.0
2007-10-25 06:46:00,2.55366,2.55596,2.55175,2.55175,11250000.0
2007-10-25 06:47:00,2.5527,2.55693,2.5527,2.55483,5630000.0
2007-10-25 06:48:00,2.55531,2.55532,2.55252,2.55531,10250000.0
2007-10-25 06:49:00,2.55604,2.5572,2.55076,2.5572,9000000.0
2007-10-25 06:50:00,2.55612,2.55683,2.55412,2.5545,10000000.0
2007-10-25 06:51:00,2.5554,2.55557,2.55303,2.55397,10250000.0
2007-10-25 06:52:00,2.55489,2.55596,2.55214,2.55596,9250000.0
2007-10-25 06:53:00,2.55188,2.55501,2.55139,2.5546,7000000.0
2007-10-25 06:54:00,2.55365,2.55725,2.55365,2.55458,6250000.0
2007-10-25 06:55:00,2.55194,2.55844,2.55194,2.55844,9000000.0
2007-10-25 06:56:00,2.55491,2.55746,2.5549,2.5549,10500000.0
2007-10-25 06:57:00,2.5525,2.5577,2.5525,2.55482,17130000.0
2007-10-25 06:58:00,2.55386,2.55681,2.55386,2.55577,5500000.0
2007-10-25 06:59:00,2.55462,2.55699,2.55387,2.55596,6750000.0
2007-10-25 07:00:00,2.55569,2.55711,2.55307,2.55711,15000000.0
2007-10-25 07:01:00,2.55412,2.55658,2.5515,2.55454,6380000.0
2007-10-25 07:02:00,2.55612,2.55757,2.5542,2.55604,9250000.0
2007-10-25 07:03:00,2.55564,2.55723,2.5509,2.55433,6500000.0
2007-10-25 07:04:00,2.55669,2.55852,2.55302,2.55397,11880000.0
2007-10-25 07:05:00,2.55634,2.55756,2.55451,2.55451,8250000.0
2007-10-25 07:06:00,2.55774,2.55774,2.55416,2.55671,7250000.0
2007-10-25 07:07:00,2.55469,2.55469,2.54896,2.55393,5630000.0
2007-10-25 07:08:00,2.55458,2.55458,2.55185,2.55185,5500000.0
2007-10-25 07:09:00,2.5566,2.558,2.55439,2.55439,10250000.0
2007-10-25 07:10:00,2.55779,2.55779,2.55329,2.55443,12000000.0
2007-10-25 07:11:00,2.55555,2.55564,2.55225,2.55392,8000000.0
2007-10-25 07:12:00,2.5557,2.55754,2.55488,2.55488,7500000.0
2007-10-25 07:13:00,2.55732,2.55732,2.55209,2.55209,5500000.0
2007-10-25 07:14:00,2.55641,2.55705,2.5544,2.55445,10000000.0
2007-10-25 07:15:00,2.55717,2.55785,2.55336,2.55674,12630000.0
2007-10-25 07:16:00,2.55569,2.55677,2.5536,2.5536,7750000.0
2007-10-25 07:17:00,2.55551,2.55737,2.55452,2.55687,10750000.0
2007-10-25 07:18:00,2.5549,2.55704,2.55271,2.55569,8750000.0
2007-10-25 07:19:00,2.55588,2.55771,2.55228,2.55578,13000000.0
2007-10-25 07:20:00,2.55346,2.55802,2.55346,2.55493,6000000.0
2007-10-25 07:21:00,2.55607,2.55741,2.55354,2.55499,14000000.0
2007-10-25 07:22:00,2.55415,2.55642,2.55291,2.55642,6250000.0
2007-10-25 07:24:00,2.55444,2.55475,2.55199,2.55475,6000000.0
2007-10-25 07:25:00,2.55735,2.55766,2.555,2.555,6880000.0
2007-10-25 07:26:00,2.5516,2.55766,2.5516,2.55538,9000000.0
2007-10-25 07:27:00,2.55606,2.55712,2.55328,2.55679,5250000.0
2007-10-25 07:28:00,2.5549,2.55848,2.5547,2.5561,7250000.0
2007-10-25 07:29:00,2.55627,2.55748,2.55169,2.55462,12380000.0
2007-10-25 07:30:00,2.55304,2.55847,2.55304,2.55763,11260000.0
2007-10-25 07:31:00,2.5556,2.55748,2.55251,2.55623,6000000.0
2007-10-25 07:32:00,2.55454,2.55778,2.55339,2.55551,8000000.0
2007-10-25 07:33:00,2.55182,2.55693,2.55142,2.55621,10250000.0
2007-10-25 07:34:00,2.55722,2.55723,2.55542,2.55721,9500000.0
2007-10-25 07:35:00,2.55344,2.55777,2.55344,2.55478,12250000.0
2007-10-25 07:36:00,2.55215,2.55743,2.55215,2.55467,7000000.0
2007-10-25 07:37:00,2.55665,2.55731,2.55505,2.55505,6500000.0
2007-10-25 07:38:00,2.55699,2.55713,2.55466,2.55681,11000000.0
2007-10-25 07:39:00,2.55754,2.55761,2.55317,2.55564,6500000.0
2007-10-25 07:40:00,2.55594,2.55642,2.55553,2.55571,6380000.0
2007-10-25 07:41:00,2.55507,2.55725,2.55194,2.55504,7380000.0
2007-10-25 07:42:00,2.55863,2.55902,2.5545,2.5582,7000000.0
2007-10-25 07:43:00,2.55596,2.55686,2.55281,2.55281,8000000.0
2007-10-25 07:44:00,2.55141,2.55689,2.55141,2.5565,9750000.0
2007-10-25 07:45:00,2.55786,2.55795,2.55451,2.55451,13000000.0
2007-10-25 07:46:00,2.55826,2.55829,2.55584,2.55604,7380000.0
2007-10-25 07:47:00,2.5561,2.558,2.55368,2.55589,6250000.0
2007-10-25 07:48:00,2.55598,2.5585,2.55209,2.55706,5500000.0
2007-10-25 07:49:00,2.55636,2.55778,2.55354,2.5547,7500000.0
2007-10-25 07:50:00,2.5579,2.5579,2.55342,2.55382,10010000.0
2007-10-25 07:51:00,2.55629,2.55786,2.55393,2.55393,7750000.0
2007-10-25 07:52:00,2.5573,2.55756,2.55332,2.55663,11250000.0
2007-10-25 07:53:00,2.55677,2.55797,2.55351,2.55601,10000000.0
2007-10-25 07:54:00,2.5555,2.55733,2.55346,2.55699,12130000.0
2007-10-25 07:55:00,2.55725,2.55793,2.55523,2.5571,5250000.0
2007-10-25 07:56:00,2.55626,2.55739,2.55437,2.55508,6880000.0
2007-10-25 07:57:00,2.55815,2.55816,2.55553,2.55622,8500000.0
2007-10-25 07:58:00,2.55379,2.55704,2.55379,2.55557,11500000.0
2007-10-25 07:59:00,2.55772,2.55836,2.55476,2.55733,8500000.0
2007-10-25 08:00:00,2.55622,2.55724,2.55268,2.55691,5250000.0
2007-10-25 08:01:00,2.55422,2.55791,2.55422,2.55524,8130000.0
2007-10-25 08:02:00,2.55438,2.55847,2.55254,2.55581,16880000.0
2007-10-25 08:03:00,2.55719,2.55719,2.55111,2.55554,9250000.0
2007-10-25 08:04:00,2.55816,2.55816,2.55355,2.55514,14130000.0
2007-10-25 08:05:00,2.5518,2.55716,2.5518,2.55356,6380000.0
2007-10-25 08:06:00,2.55707,2.55745,2.55425,2.55546,6380000.0
2007-10-25 08:07:00,2.55436,2.55713,2.55281,2.55395,6880000.0
2007-10-25 08:08:00,2.55489,2.55618,2.55156,2.55618,7000000.0
2007-10-25 08:09:00,2.55494,2.55686,2.5517,2.55517,8500000.0
2007-10-25 08:10:00,2.55264,2.55546,2.55264,2.5532,6750000.0
2007-10-25 08:11:00,2.55305,2.55509,2.55157,2.55416,8500000.0
2007-10-25 08:12:00,2.55362,2.55589,2.55219,2.55551,5380000.0
2007-10-25 08:13:00,2.55451,2.55577,2.55364,2.55577,6500000.0
2007-10-25 08:14:00,2.5562,2.5562,2.5522,2.55592,10630000.0
2007-10-25 08:15:00,2.5561,2.55649,2.55289,2.55649,6630000.0
2007-10-25 08:16:00,2.55386,2.55628,2.55386,2.55516,6250000.0
2007-10-25 08:17:00,2.55416,2.55529,2.55343,2.55492,7250000.0
2007-10-25 08:18:00,2.55321,2.55598,2.5512,2.55365,6000000.0
2007-10-25 08:19:00,2.55646,2.55663,2.55444,2.55599,7500000.0
2007-10-25 08:20:00,2.55529,2.55569,2.55259,2.5547,6750000.0
2007-10-25 08:21:00,2.55063,2.55377,2.55063,2.55254,7630000.0
2007-10-25 08:22:00,2.55462,2.55475,2.54989,2.55345,10010000.0
2007-10-25 08:23:00,2.55418,2.55418,2.55179,2.55265,5750000.0
2007-10-25 08:24:00,2.55305,2.554,2.54987,2.55352,7000000.0
2007-10-25 08:25:00,2.55191,2.55381,2.54916,2.55194,11760000.0
2007-10-25 08:26:00,2.55267,2.55417,2.54866,2.55417,8000000.0
2007-10-25 08:27:00,2.55325,2.55392,2.55158,2.55341,7130000.0
2007-10-25 08:28:00,2.55368,2.55368,2.549,2.55216,6750000.0
2007-10-25 08:29:00,2.55278,2.55417,2.54931,2.55335,6510000.0
2007-10-25 08:30:00,2.55423,2.55503,2.55004,2.55503,13000000.0
2007-10-25 08:31:00,2.55207,2.55423,2.5501,2.55304,6380000.0
2007-10-25 08:32:00,2.55303,2.55367,2.54997,2.54997,6500000.0
2007-10-25 08:33:00,2.5539,2.5539,2.54896,2.54896,5500000.0
2007-10-25 08:34:00,2.55196,2.55275,2.54605,2.5495,7500000.0
2007-10-25 08:35:00,2.55269,2.55368,2.55028,2.55368,7630000.0
2007-10-25 08:36:00,2.55343,2.55343,2.5499,2.55097,10000000.0
2007-10-25 08:37:00,2.55166,2.55214,2.54893,2.55149,8250000.0
2007-10-25 08:38:00,2.55103,2.55141,2.54518,2.54518,6000000.0
2007-10-25 08:39:00,2.54942,2.55168,2.5467,2.55135,8130000.0
2007-10-25 08:40:00,2.54701,2.55006,2.54484,2.54983,8000000.0
2007-10-25 08:41:00,2.54516,2.55121,2.54516,2.55121,11630000.0
2007-10-25 08:42:00,2.5512,2.5512,2.54914,2.54929,8750000.0
2007-10-25 08:43:00,2.54604,2.54996,2.5444,2.54996,18000000.0
2007-10-25 08:44:00,2.54806,2.55267,2.5458,2.55041,11500000.0
2007-10-25 08:45:00,2.55117,2.55272,2.54978,2.55046,12500000.0
2007-10-25 08:46:00,2.55182,2.55357,2.54998,2.55357,5750000.0
2007-10-25 08:47:00,2.55376,2.55506,2.55212,2.5542,6630000.0
2007-10-25 08:48:00,2.55574,2.55574,2.55293,2.55483,11880000.0
2007-10-25 08:49:00,2.55307,2.55421,2.55147,2.55421,6000000.0
2007-10-25 08:50:00,2.55273,2.55562,2.55156,2.55562,6250000.0
2007-10-25 08:51:00,2.5533,2.55558,2.55216,2.55375,11500000.0
2007-10-25 08:52:00,2.55029,2.55544,2.55029,2.55241,8250000.0
2007-10-25 08:53:00,2.55595,2.55599,2.54902,2.54902,8760000.0
2007-10-25 08:54:00,2.55623,2.55623,2.55198,2.55328,9000000.0
2007-10-25 08:55:00,2.55371,2.55525,2.55159,2.55385,6130000.0
2007-10-25 08:56:00,2.5533,2.55625,2.55318,2.55505,7000000.0
2007-10-25 08:57:00,2.55064,2.55523,2.54777,2.55506,13880000.0
2007-10-25 08:58:00,2.55452,2.555,2.55115,2.55293,9750000.0
2007-10-25 08:59:00,2.5528,2.55426,2.54971,2.55387,13380000.0
2007-10-25 09:00:00,2.55368,2.5546,2.55088,2.55227,7750000.0
2007-10-25 09:01:00,2.55417,2.55492,2.55002,2.5527,10250000.0
2007-10-25 09:02:00,2.55225,2.55521,2.55168,2.55252,10000000.0
2007-10-25 09:03:00,2.55266,2.55519,2.55055,2.55519,10250000.0
2007-10-25 09:04:00,2.55359,2.55488,2.54973,2.553,6750000.0
2007-10-25 09:05:00,2.55526,2.55657,2.55319,2.55508,11000000.0
2007-10-25 09:06:00,2.55569,2.55701,2.55285,2.55614,10750000.0
2007-10-25 09:07:00,2.55563,2.55703,2.55122,2.55695,5750000.0
2007-10-25 09:08:00,2.55231,2.55725,2.55231,2.55721,11380000.0
2007-10-25 09:09:00,2.55597,2.55714,2.55328,2.55507,7000000.0
2007-10-25 09:10:00,2.55557,2.55589,2.55397,2.55397,6000000.0
2007-10-25 09:11:00,2.55416,2.55677,2.55303,2.55622,6000000.0
2007-10-25 09:12:00,2.55695,2.55695,2.54974,2.55525,7250000.0
2007-10-25 09:13:00,2.55543,2.55606,2.54819,2.55546,9500000.0
2007-10-25 09:14:00,2.55679,2.55679,2.54961,2.55544,6880000.0
2007-10-25 09:15:00,2.55735,2.5577,2.55384,2.55436,15500000.0
2007-10-25 09:16:00,2.55619,2.55648,2.55009,2.55561,12750000.0
2007-10-25 09:17:00,2.55815,2.55815,2.55492,2.55573,7750000.0
2007-10-25 09:18:00,2.55357,2.55794,2.5519,2.55742,7000000.0
2007-10-25 09:19:00,2.55788,2.55865,2.55145,2.55608,5630000.0
2007-10-25 09:20:00,2.55669,2.55735,2.55276,2.55605,7500000.0
2007-10-25 09:21:00,2.55786,2.55786,2.55258,2.5563,10000000.0
2007-10-25 09:22:00,2.55597,2.55602,2.54989,2.55578,7250000.0
2007-10-25 09:23:00,2.55735,2.55735,2.55307,2.55693,9130000.0
2007-10-25 09:24:00,2.5569,2.55738,2.55062,2.555,6250000.0
2007-10-25 09:25:00,2.55732,2.55732,2.55246,2.55718,12760000.0
2007-10-25 09:26:00,2.55769,2.5579,2.55469,2.55637,6250000.0
2007-10-25 09:27:00,2.55789,2.55789,2.55146,2.55754,13500000.0
2007-10-25 09:28:00,2.55613,2.55696,2.55492,2.55696,8510000.0
2007-10-25 09:29:00,2.55621,2.55811,2.55216,2.55464,15630000.0
2007-10-25 09:30:00,2.55688,2.55688,2.55333,2.55333,5750000.0
2007-10-25 09:31:00,2.55436,2.55608,2.55134,2.55608,6130000.0
2007-10-25 09:32:00,2.55367,2.55734,2.54975,2.55597,6250000.0
2007-10-25 09:33:00,2.55611,2.55704,2.55102,2.55459,5750000.0
2007-10-25 09:34:00,2.55427,2.55822,2.55427,2.55534,6500000.0
2007-10-25 09:35:00,2.55758,2.55839,2.55293,2.5556,11000000.0
2007-10-25 09:36:00,2.55803,2.55803,2.55274,2.55648,9500000.0
2007-10-25 09:37:00,2.55716,2.55716,2.54972,2.55056,10000000.0
2007-10-25 09:38:00,2.55641,2.55788,2.55433,2.55679,5500000.0
2007-10-25 09:39:00,2.55687,2.55714,2.55358,2.5552,10250000.0
2007-10-25 09:40:00,2.55588,2.55676,2.54859,2.54859,7500000.0
2007-10-25 09:41:00,2.55774,2.55774,2.55162,2.55433,11630000.0
2007-10-25 09:42:00,2.55506,2.55668,2.55208,2.5562,19750000.0
2007-10-25 09:43:00,2.55391,2.55729,2.55306,2.55676,7760000.0
2007-10-25 09:44:00,2.55611,2.55739,2.55221,2.55221,8500000.0
2007-10-25 09:45:00,2.55797,2.55797,2.55412,2.55695,13000000.0
2007-10-25 09:46:00,2.55591,2.55704,2.55481,2.55704,5500000.0
2007-10-25 09:47:00,2.55704,2.55826,2.55293,2.55483,5500000.0
2007-10-25 09:48:00,2.55726,2.55726,2.55131,2.55555,7500000.0
2007-10-25 09:49:00,2.55543,2.55712,2.55324,2.5535,6500000.0
2007-10-25 09:50:00,2.55399,2.55653,2.55104,2.55295,7250000.0
2007-10-25 09:51:00,2.55626,2.55626,2.55051,2.55515,8250000.0
2007-10-25 09:52:00,2.55607,2.55607,2.55007,2.555,9010000.0
2007-10-25 09:53:00,2.55406,2.55581,2.5515,2.55483,9250000.0
2007-10-25 09:54:00,2.5571,2.5572,2.55082,2.55329,9000000.0
2007-10-25 09:55:00,2.55559,2.5572,2.55398,2.5572,5500000.0
2007-10-25 09:56:00,2.55392,2.55645,2.55054,2.55599,8380000.0
2007-10-25 09:57:00,2.55261,2.55549,2.55205,2.55549,12000000.0
2007-10-25 09:58:00,2.55245,2.55503,2.55016,2.55386,10630000.0
2007-10-25 09:59:00,2.55206,2.55457,2.54871,2.55457,10750000.0
2007-10-25 10:00:00,2.55315,2.55472,2.54926,2.55121,5750000.0
2007-10-25 10:01:00,2.55401,2.5548,2.54992,2.55429,6750000.0
2007-10-25 10:02:00,2.55121,2.5552,2.54729,2.55089,6000000.0
2007-10-25 10:03:00,2.55467,2.55467,2.55048,2.55202,9750000.0
2007-10-25 10:04:00,2.55225,2.55341,2.54957,2.55276,5750000.0
2007-10-25 10:05:00,2.55249,2.55315,2.54985,2.55102,10130000.0
2007-10-25 10:06:00,2.55183,2.55297,2.54784,2.55231,9250000.0
2007-10-25 10:07:00,2.55255,2.55276,2.54982,2.55037,5750000.0
2007-10-25 10:08:00,2.55011,2.55292,2.54708,2.55292,9750000.0
2007-10-25 10:09:00,2.55263,2.55327,2.548,2.55155,7880000.0
2007-10-25 10:10:00,2.55045,2.55261,2.54593,2.54891,15510000.0
2007-10-25 10:11:00,2.54847,2.55101,2.54741,2.55025,8250000.0
2007-10-25 10:12:00,2.54841,2.55115,2.54761,2.55082,6500000.0
2007-10-25 10:13:00,2.54704,2.55076,2.54619,2.55047,13630000.0
2007-10-25 10:14:00,2.54975,2.54975,2.54714,2.54714,8000000.0
2007-10-25 10:15:00,2.54989,2.55074,2.5466,2.55065,6500000.0
2007-10-25 10:16:00,2.55043,2.55061,2.54716,2.55043,5880000.0
2007-10-25 10:17:00,2.54887,2.54942,2.5473,2.5473,12500000.0
2007-10-25 10:18:00,2.54981,2.55054,2.54697,2.54697,11750000.0
2007-10-25 10:19:00,2.54808,2.54966,2.54592,2.54682,10500000.0
2007-10-25 10:20:00,2.54689,2.55017,2.54689,2.55017,7000000.0
2007-10-25 10:21:00,2.55082,2.55082,2.54552,2.54732,9000000.0
2007-10-25 10:22:00,2.54902,2.55096,2.54506,2.54924,10000000.0
2007-10-25 10:23:00,2.55091,2.55091,2.54556,2.54999,6250000.0
2007-10-25 10:24:00,2.55061,2.5516,2.54655,2.54655,5500000.0
2007-10-25 10:25:00,2.54897,2.55145,2.54881,2.55145,9250000.0
2007-10-25 10:26:00,2.54859,2.55177,2.54677,2.55127,8750000.0
2007-10-25 10:27:00,2.54908,2.55292,2.54719,2.54862,6380000.0
2007-10-25 10:28:00,2.55118,2.55192,2.5478,2.55192,6000000.0
2007-10-25 10:29:00,2.55003,2.55113,2.54816,2.55092,9000000.0
2007-10-25 10:30:00,2.55065,2.55072,2.54854,2.55049,9000000.0
2007-10-25 10:31:00,2.55114,2.55114,2.5482,2.54969,10250000.0
2007-10-25 10:32:00,2.54868,2.55092,2.54465,2.54854,9250000.0
2007-10-25 10:33:00,2.55174,2.55174,2.54594,2.54594,6500000.0
2007-10-25 10:34:00,2.54999,2.54999,2.54562,2.54562,8000000.0
2007-10-25 10:35:00,2.54833,2.54932,2.54657,2.54657,7010000.0
2007-10-25 10:36:00,2.54851,2.54942,2.54495,2.54848,8500000.0
2007-10-25 10:37:00,2.54967,2.55072,2.5475,2.55072,6750000.0
2007-10-25 10:38:00,2.54909,2.54971,2.54634,2.54939,8250000.0
2007-10-25 10:39:00,2.54946,2.5499,2.54619,2.54963,9010000.0
2007-10-25 10:40:00,2.5476,2.55062,2.54562,2.5485,10000000.0
2007-10-25 10:41:00,2.5486,2.55018,2.54614,2.54807,9750000.0
2007-10-25 10:42:00,2.55035,2.55054,2.54689,2.54975,6750000.0
2007-10-25 10:43:00,2.54897,2.54975,2.54616,2.54807,7250000.0
2007-10-25 10:44:00,2.54852,2.5506,2.54716,2.54794,12020000.0
2007-10-25 10:45:00,2.54657,2.5489,2.54407,2.54659,6500000.0
2007-10-25 10:46:00,2.55124,2.55124,2.5463,2.54894,7250000.0
2007-10-25 10:47:00,2.54831,2.55002,2.54712,2.54839,5250000.0
2007-10-25 10:48:00,2.54803,2.54973,2.54467,2.54903,7500000.0
2007-10-25 10:49:00,2.54798,2.55035,2.5451,2.5451,7750000.0
2007-10-25 10:50:00,2.55001,2.55021,2.54748,2.5493,6000000.0
2007-10-25 10:51:00,2.54443,2.54902,2.54331,2.54331,8250000.0
2007-10-25 10:52:00,2.55021,2.55035,2.54751,2.54967,11250000.0
2007-10-25 10:53:00,2.54866,2.54988,2.54544,2.5487,10010000.0
2007-10-25 10:54:00,2.54662,2.54874,2.54252,2.54625,7380000.0
2007-10-25 10:55:00,2.54793,2.54793,2.54468,2.54687,6500000.0
2007-10-25 10:56:00,2.54772,2.54813,2.54468,2.54604,10000000.0
2007-10-25 10:57:00,2.54472,2.54854,2.54472,2.5475,6500000.0
2007-10-25 10:58:00,2.54698,2.54752,2.54108,2.54677,7500000.0
2007-10-25 10:59:00,2.54734,2.54804,2.54144,2.54589,7380000.0
2007-10-25 11:00:00,2.54604,2.54759,2.54207,2.54637,9500000.0
2007-10-25 11:01:00,2.54658,2.54757,2.54232,2.54634,10750000.0
2007-10-25 11:02:00,2.5471,2.54813,2.5458,2.54639,6130000.0
2007-10-25 11:03:00,2.54912,2.54912,2.54585,2.54895,7250000.0
2007-10-25 11:04:00,2.546,2.54914,2.54586,2.54823,6250000.0
2007-10-25 11:05:00,2.54504,2.54747,2.5423,2.54486,9000000.0
2007-10-25 11:06:00,2.54339,2.54809,2.54339,2.54649,6510000.0
2007-10-25 11:07:00,2.54864,2.54864,2.5404,2.5404,7500000.0
2007-10-25 11:08:00,2.54901,2.54901,2.54339,2.54535,5750000.0
2007-10-25 11:09:00,2.54652,2.54898,2.54554,2.54882,7500000.0
2007-10-25 11:10:00,2.54922,2.54922,2.54547,2.54798,8630000.0
2007-10-25 11:11:00,2.54575,2.54769,2.54327,2.54769,8130000.0
2007-10-25 11:12:00,2.54839,2.54876,2.54379,2.54762,6380000.0
2007-10-25 11:13:00,2.54714,2.54874,2.54198,2.54607,11130000.0
2007-10-25 11:14:00,2.54851,2.54923,2.54526,2.54923,8750000.0
2007-10-25 11:15:00,2.54622,2.54846,2.54591,2.54787,7250000.0
2007-10-25 11:16:00,2.5495,2.54966,2.54658,2.54682,7130000.0
2007-10-25 11:17:00,2.54932,2.54967,2.54338,2.54786,8000000.0
2007-10-25 11:18:00,2.5496,2.55025,2.54276,2.5438,8500000.0
2007-10-25 11:19:00,2.54923,2.54923,2.5439,2.5487,7250000.0
2007-10-25 11:20:00,2.54759,2.5486,2.54359,2.5484,6250000.0
2007-10-25 11:21:00,2.55029,2.55029,2.54417,2.54823,8380000.0
2007-10-25 11:22:00,2.54691,2.54805,2.54377,2.54384,6630000.0
2007-10-25 11:23:00,2.54652,2.54826,2.54294,2.54688,11250000.0
2007-10-25 11:24:00,2.54714,2.54798,2.54624,2.54723,6250000.0
2007-10-25 11:25:00,2.54711,2.54755,2.5418,2.54404,13500000.0
2007-10-25 11:26:00,2.54636,2.54744,2.54286,2.54654,12630000.0
2007-10-25 11:27:00,2.54588,2.54701,2.54261,2.54649,7380000.0
2007-10-25 11:28:00,2.54491,2.54679,2.54368,2.54424,7500000.0
2007-10-25 11:29:00,2.54829,2.54829,2.54152,2.5457,8000000.0
2007-10-25 11:30:00,2.54597,2.54682,2.54306,2.54555,6000000.0
2007-10-25 11:31:00,2.54461,2.54499,2.54044,2.54398,8880000.0
2007-10-25 11:32:00,2.54438,2.54497,2.53973,2.54396,11500000.0
2007-10-25 11:33:00,2.5443,2.5443,2.54129,2.54339,11250000.0
2007-10-25 11:34:00,2.54327,2.54481,2.5416,2.54455,6630000.0
2007-10-25 11:35:00,2.5428,2.54343,2.5382,2.5393,10750000.0
2007-10-25 11:36:00,2.54296,2.54322,2.53966,2.53966,7500000.0
2007-10-25 11:37:00,2.53653,2.54095,2.53653,2.54043,10500000.0
2007-10-25 11:38:00,2.54037,2.54377,2.53949,2.54041,6750000.0
2007-10-25 11:39:00,2.54166,2.54166,2.53408,2.53925,12380000.0
2007-10-25 11:40:00,2.53444,2.54089,2.53444,2.54014,13500000.0
2007-10-25 11:41:00,2.53961,2.54151,2.53794,2.5395,8380000.0
2007-10-25 11:42:00,2.53974,2.54131,2.53903,2.53968,6250000.0
2007-10-25 11:43:00,2.5398,2.54142,2.53695,2.54042,8880000.0
2007-10-25 11:44:00,2.53898,2.54074,2.53825,2.53968,8750000.0
2007-10-25 11:45:00,2.53676,2.54099,2.53676,2.53961,8000000.0
2007-10-25 11:46:00,2.541,2.54217,2.53846,2.54217,7630000.0
2007-10-25 11:47:00,2.53827,2.54175,2.53665,2.54152,11000000.0
2007-10-25 11:48:00,2.53918,2.54244,2.53689,2.54244,11880000.0
2007-10-25 11:49:00,2.54157,2.54168,2.53491,2.53782,11500000.0
2007-10-25 11:50:00,2.53882,2.54133,2.53818,2.54133,7000000.0
2007-10-25 11:51:00,2.53844,2.54129,2.53844,2.5394,5500000.0
2007-10-25 11:52:00,2.54172,2.54172,2.53879,2.54055,11010000.0
2007-10-25 11:53:00,2.54118,2.54136,2.53847,2.53932,6130000.0
2007-10-25 11:54:00,2.54026,2.54119,2.53547,2.53946,7750000.0
2007-10-25 11:55:00,2.5388,2.53992,2.53639,2.5381,6500000.0
2007-10-25 11:56:00,2.54064,2.54146,2.5358,2.53963,6630000.0
2007-10-25 11:57:00,2.53582,2.54092,2.53582,2.54054,7000000.0
2007-10-25 11:58:00,2.53688,2.54109,2.53642,2.53964,10250000.0
2007-10-25 11:59:00,2.54059,2.54096,2.53548,2.53932,8500000.0
2007-10-25 12:00:00,2.53855,2.53977,2.53578,2.53921,10880000.0
2007-10-25 12:01:00,2.53436,2.53847,2.53436,2.53828,8500000.0
2007-10-25 12:02:00,2.53413,2.53874,2.53413,2.53837,7250000.0
2007-10-25 12:03:00,2.53938,2.53999,2.53639,2.53765,6250000.0
2007-10-25 12:04:00,2.53976,2.54085,2.5343,2.54085,7130000.0
2007-10-25 12:05:00,2.54031,2.54046,2.53226,2.53803,10880000.0
2007-10-25 12:06:00,2.53887,2.5394,2.5343,2.5394,8250000.0
2007-10-25 12:07:00,2.53751,2.54019,2.53561,2.53755,7250000.0
2007-10-25 12:08:00,2.53846,2.53936,2.53558,2.53925,8630000.0
2007-10-25 12:09:00,2.53971,2.54051,2.53457,2.53962,11130000.0
2007-10-25 12:10:00,2.54125,2.54125,2.5332,2.53954,8500000.0
2007-10-25 12:11:00,2.5406,2.54069,2.53643,2.54061,7380000.0
2007-10-25 12:12:00,2.53983,2.54149,2.53798,2.54035,10500000.0
2007-10-25 12:13:00,2.53955,2.54079,2.53631,2.53682,13880000.0
2007-10-25 12:14:00,2.53895,2.54004,2.53338,2.53994,10130000.0
2007-10-25 12:15:00,2.53619,2.5404,2.53619,2.53918,9750000.0
2007-10-25 12:16:00,2.54062,2.54062,2.53678,2.53792,9750000.0
2007-10-25 12:17:00,2.54019,2.54048,2.53887,2.53993,6000000.0
2007-10-25 12:18:00,2.53597,2.54097,2.53597,2.53713,6750000.0
2007-10-25 12:19:00,2.54041,2.5409,2.53453,2.5399,12500000.0
2007-10-25 12:20:00,2.53552,2.54123,2.53552,2.54037,9000000.0
2007-10-25 12:21:00,2.53714,2.54053,2.53305,2.53656,11000000.0
2007-10-25 12:22:00,2.53996,2.53996,2.53789,2.53948,8000000.0
2007-10-25 12:23:00,2.53932,2.53965,2.53397,2.53829,14380000.0
2007-10-25 12:24:00,2.53319,2.53872,2.53319,2.53701,12250000.0
2007-10-25 12:25:00,2.53824,2.53952,2.53504,2.53952,5750000.0
2007-10-25 12:26:00,2.53578,2.53739,2.53477,2.53734,9000000.0
2007-10-25 12:27:00,2.53757,2.53841,2.53353,2.53745,10750000.0
2007-10-25 12:28:00,2.53547,2.53731,2.53533,2.53731,7750000.0
2007-10-25 12:29:00,2.53809,2.53829,2.53398,2.5354,6500000.0
2007-10-25 12:30:00,2.53587,2.53825,2.53375,2.53554,5250000.0
2007-10-25 12:31:00,2.53698,2.5386,2.53502,2.53753,5750000.0
2007-10-25 12:32:00,2.53812,2.53812,2.53441,2.53555,6000000.0
2007-10-25 12:33:00,2.53594,2.53707,2.53223,2.53707,13500000.0
2007-10-25 12:34:00,2.5376,2.53833,2.53563,2.53749,8250000.0
2007-10-25 12:35:00,2.53806,2.53806,2.53294,2.53539,7500000.0
2007-10-25 12:36:00,2.53489,2.53865,2.53164,2.53865,5250000.0
2007-10-25 12:37:00,2.5347,2.53978,2.5347,2.53597,12250000.0
2007-10-25 12:38:00,2.53701,2.538,2.53139,2.53703,10010000.0
2007-10-25 12:39:00,2.53362,2.53789,2.53362,2.5377,6250000.0
2007-10-25 12:40:00,2.53334,2.53761,2.53334,2.53723,7380000.0
2007-10-25 12:41:00,2.53488,2.5374,2.53345,2.53615,5750000.0
2007-10-25 12:42:00,2.53467,2.53761,2.53283,2.53761,10750000.0
2007-10-25 12:43:00,2.53597,2.53794,2.53495,2.53669,9630000.0
2007-10-25 12:44:00,2.53463,2.53659,2.53194,2.53659,11500000.0
2007-10-25 12:45:00,2.53209,2.53689,2.53209,2.53686,5750000.0
2007-10-25 12:46:00,2.53701,2.53764,2.53185,2.53381,13380000.0
2007-10-25 12:47:00,2.53715,2.53775,2.53278,2.53775,9130000.0
2007-10-25 12:48:00,2.53775,2.5386,2.53524,2.53839,9750000.0
2007-10-25 12:49:00,2.53829,2.53854,2.53438,2.53834,7250000.0
2007-10-25 12:50:00,2.53795,2.53887,2.53375,2.53718,11130000.0
2007-10-25 12:51:00,2.53464,2.53727,2.53335,2.53704,8750000.0
2007-10-25 12:52:00,2.53645,2.53739,2.53224,2.53727,7250000.0
2007-10-25 12:53:00,2.53641,2.53677,2.53197,2.53541,7000000.0
2007-10-25 12:54:00,2.53507,2.53703,2.5326,2.5343,10250000.0
2007-10-25 12:55:00,2.53679,2.53679,2.52997,2.53455,8630000.0
2007-10-25 12:56:00,2.53558,2.53751,2.5327,2.53448,10500000.0
2007-10-25 12:57:00,2.53615,2.53703,2.53202,2.53324,8500000.0
2007-10-25 12:58:00,2.533,2.53759,2.53206,2.53328,11000000.0
2007-10-25 12:59:00,2.53578,2.53899,2.53434,2.53797,12000000.0
2007-10-25 13:00:00,2.53834,2.53851,2.53488,2.53583,8250000.0
2007-10-25 13:01:00,2.5365,2.53849,2.53394,2.53394,8380000.0
2007-10-25 13:02:00,2.53689,2.53839,2.53407,2.53454,9500000.0
2007-10-25 13:03:00,2.53793,2.53893,2.53337,2.53721,9750000.0
2007-10-25 13:04:00,2.53804,2.53804,2.53442,2.53552,12000000.0
2007-10-25 13:05:00,2.53722,2.5384,2.53295,2.53673,13000000.0
2007-10-25 13:06:00,2.53634,2.53732,2.53399,2.53703,7750000.0
2007-10-25 13:07:00,2.53682,2.53765,2.53244,2.53666,9500000.0
2007-10-25 13:08:00,2.53794,2.53794,2.53496,2.53502,8760000.0
2007-10-25 13:09:00,2.53589,2.53771,2.53122,2.53679,7880000.0
2007-10-25 13:10:00,2.53764,2.53788,2.53434,2.53646,6250000.0
2007-10-25 13:11:00,2.53328,2.53769,2.53323,2.53611,11250000.0
2007-10-25 13:12:00,2.53667,2.53736,2.53485,2.53533,10250000.0
2007-10-25 13:13:00,2.5332,2.53759,2.53107,2.53688,12880000.0
2007-10-25 13:14:00,2.53467,2.53851,2.53346,2.53851,10750000.0
2007-10-25 13:15:00,2.53656,2.53721,2.53316,2.53316,5500000.0
2007-10-25 13:16:00,2.5381,2.5381,2.53146,2.53281,9250000.0
2007-10-25 13:17:00,2.53397,2.53844,2.53397,2.53844,6750000.0
2007-10-25 13:18:00,2.53844,2.53844,2.53389,2.53729,6500000.0
2007-10-25 13:19:00,2.53614,2.53756,2.53464,2.53727,6500000.0
2007-10-25 13:20:00,2.53565,2.53712,2.53487,2.537,5500000.0
2007-10-25 13:21:00,2.53774,2.53774,2.53204,2.53618,7130000.0
2007-10-25 13:22:00,2.53697,2.53784,2.53432,2.53556,8500000.0
2007-10-25 13:23:00,2.53326,2.53363,2.5285,2.53363,12500000.0
2007-10-25 13:24:00,2.53643,2.5373,2.53089,2.53664,11250000.0
2007-10-25 13:25:00,2.53554,2.53605,2.53253,2.53605,7880000.0
2007-10-25 13:26:00,2.53596,2.53596,2.53242,2.53498,8250000.0
2007-10-25 13:27:00,2.53304,2.53557,2.53102,2.53557,8510000.0
2007-10-25 13:28:00,2.53409,2.53486,2.53036,2.53336,8500000.0
2007-10-25 13:29:00,2.53267,2.53605,2.52978,2.53436,5250000.0
2007-10-25 13:30:00,2.53607,2.53624,2.53018,2.53505,12630000.0
2007-10-25 13:31:00,2.53294,2.53567,2.52989,2.52989,9250000.0
2007-10-25 13:32:00,2.53483,2.53679,2.53293,2.53679,7500000.0
2007-10-25 13:33:00,2.53434,2.53626,2.53247,2.53626,7500000.0
2007-10-25 13:34:00,2.53735,2.53735,2.53256,2.53711,7000000.0
2007-10-25 13:35:00,2.53637,2.53739,2.53119,2.53739,10000000.0
2007-10-25 13:36:00,2.53224,2.53676,2.53224,2.53667,8750000.0
2007-10-25 13:37:00,2.53721,2.53721,2.53448,2.53492,6750000.0
2007-10-25 13:38:00,2.53675,2.53711,2.53244,2.53694,9500000.0
2007-10-25 13:39:00,2.53744,2.53744,2.53273,2.53428,7250000.0
2007-10-25 13:40:00,2.53577,2.53732,2.53006,2.53089,5750000.0
2007-10-25 13:41:00,2.53341,2.53571,2.53275,2.53565,9250000.0
2007-10-25 13:42:00,2.53605,2.53644,2.53453,2.53621,5250000.0
2007-10-25 13:43:00,2.53359,2.53587,2.53256,2.53587,8500000.0
2007-10-25 13:44:00,2.53184,2.53677,2.53184,2.53552,8000000.0
2007-10-25 13:45:00,2.53202,2.5366,2.53163,2.53163,12630000.0
2007-10-25 13:46:00,2.53298,2.53597,2.53193,2.5344,6000000.0
2007-10-25 13:47:00,2.53052,2.53582,2.53052,2.53192,8750000.0
2007-10-25 13:48:00,2.53505,2.53505,2.52794,2.53214,9630000.0
2007-10-25 13:49:00,2.53184,2.53205,2.52798,2.53053,5500000.0
2007-10-25 13:50:00,2.53188,2.53238,2.53023,2.53231,7250000.0
2007-10-25 13:51:00,2.53151,2.53375,2.52861,2.5332,7750000.0
2007-10-25 13:52:00,2.52933,2.53329,2.52887,2.52992,13130000.0
2007-10-25 13:53:00,2.52864,2.53199,2.52799,2.53058,6630000.0
2007-10-25 13:54:00,2.53318,2.53318,2.52701,2.52701,6750000.0
2007-10-25 13:55:00,2.53116,2.53236,2.52822,2.52822,10750000.0
2007-10-25 13:56:00,2.527,2.53197,2.52542,2.52542,11500000.0
2007-10-25 13:57:00,2.53151,2.53198,2.52873,2.52887,8010000.0
2007-10-25 13:58:00,2.5291,2.53244,2.52647,2.5303,7630000.0
2007-10-25 13:59:00,2.5324,2.53311,2.5284,2.5284,5630000.0
2007-10-25 14:00:00,2.52756,2.53254,2.52756,2.53234,10500000.0
2007-10-25 14:01:00,2.5291,2.53266,2.52836,2.53188,10010000.0
2007-10-25 14:02:00,2.53213,2.53305,2.53041,2.53305,8500000.0
2007-10-25 14:03:00,2.53012,2.53334,2.52822,2.52838,7380000.0
2007-10-25 14:04:00,2.53384,2.53405,2.52958,2.53308,6000000.0
2007-10-25 14:05:00,2.53026,2.53258,2.52918,2.5307,6250000.0
2007-10-25 14:06:00,2.52923,2.53276,2.52906,2.53147,8500000.0
2007-10-25 14:07:00,2.53327,2.53327,2.52777,2.53161,9500000.0
2007-10-25 14:08:00,2.53199,2.53434,2.52607,2.53208,7880000.0
2007-10-25 14:09:00,2.53265,2.53265,2.5284,2.53013,8000000.0
2007-10-25 14:10:00,2.53254,2.53297,2.52854,2.52854,11880000.0
2007-10-25 14:11:00,2.53075,2.5324,2.52697,2.5323,5500000.0
2007-10-25 14:12:00,2.53247,2.53247,2.52637,2.53093,7750000.0
2007-10-25 14:13:00,2.52924,2.53149,2.5278,2.53149,8500000.0
2007-10-25 14:14:00,2.53094,2.53201,2.52802,2.5305,8500000.0
2007-10-25 14:15:00,2.53146,2.53303,2.52605,2.53303,9000000.0
2007-10-25 14:16:00,2.5323,2.53281,2.52766,2.53249,8880000.0
2007-10-25 14:17:00,2.53185,2.53266,2.52785,2.53266,9500000.0
2007-10-25 14:18:00,2.53212,2.53222,2.52732,2.53174,8250000.0
2007-10-25 14:19:00,2.53045,2.5322,2.52546,2.53217,12630000.0
2007-10-25 14:20:00,2.53327,2.53327,2.52509,2.53266,6500000.0
2007-10-25 14:21:00,2.53206,2.53325,2.52847,2.53141,11130000.0
2007-10-25 14:22:00,2.52813,2.53248,2.52813,2.53069,5880000.0
2007-10-25 14:23:00,2.53141,2.53265,2.52977,2.53107,7500000.0
2007-10-25 14:24:00,2.53231,2.53255,2.5296,2.53168,10500000.0
2007-10-25 14:25:00,2.53299,2.53299,2.53016,2.53192,9750000.0
2007-10-25 14:26:00,2.53264,2.53368,2.52812,2.52854,14000000.0
2007-10-25 14:27:00,2.53307,2.53307,2.52856,2.52856,6000000.0
2007-10-25 14:28:00,2.53193,2.53243,2.52889,2.53083,7750000.0
2007-10-25 14:29:00,2.53197,2.53212,2.52782,2.52782,6500000.0
2007-10-25 14:30:00,2.5286,2.5319,2.5286,2.53075,8130000.0
2007-10-25 14:31:00,2.52773,2.53218,2.52773,2.52812,7380000.0
2007-10-25 14:32:00,2.53135,2.53169,2.52683,2.53097,8380000.0
2007-10-25 14:33:00,2.53268,2.53289,2.52884,2.53009,8380000.0
2007-10-25 14:34:00,2.53066,2.53203,2.52462,2.53203,13010000.0
2007-10-25 14:35:00,2.52833,2.53291,2.52833,2.53179,11880000.0
2007-10-25 14:36:00,2.53096,2.53161,2.52768,2.53161,8880000.0
2007-10-25 14:37:00,2.52896,2.53109,2.52611,2.53047,9500000.0
2007-10-25 14:38:00,2.53262,2.53262,2.52787,2.52787,10000000.0
2007-10-25 14:39:00,2.53026,2.53026,2.52672,2.52672,10750000.0
2007-10-25 14:40:00,2.52996,2.52996,2.52237,2.52805,10250000.0
2007-10-25 14:41:00,2.52571,2.52814,2.52282,2.52501,6250000.0
2007-10-25 14:42:00,2.52628,2.52765,2.52239,2.52619,10880000.0
2007-10-25 14:43:00,2.52575,2.5262,2.51994,2.52491,9130000.0
2007-10-25 14:44:00,2.52547,2.52681,2.52314,2.52556,7500000.0
2007-10-25 14:45:00,2.52228,2.52658,2.52104,2.52104,5130000.0
2007-10-25 14:46:00,2.52641,2.52743,2.52098,2.52391,12000000.0
2007-10-25 14:47:00,2.52693,2.52727,2.52297,2.52604,7630000.0
2007-10-25 14:48:00,2.52701,2.52735,2.5223,2.52642,9630000.0
2007-10-25 14:49:00,2.52599,2.52838,2.52471,2.52838,14500000.0
2007-10-25 14:50:00,2.52683,2.52784,2.52337,2.52784,5510000.0
2007-10-25 14:51:00,2.52678,2.52789,2.52599,2.52754,5880000.0
2007-10-25 14:52:00,2.52628,2.52851,2.52204,2.52685,12630000.0
2007-10-25 14:53:00,2.52416,2.52627,2.52211,2.5225,8750000.0
2007-10-25 14:54:00,2.52608,2.52877,2.52334,2.52582,9380000.0
2007-10-25 14:55:00,2.52574,2.5281,2.52525,2.528,7250000.0
2007-10-25 14:56:00,2.52694,2.52787,2.5237,2.5237,10500000.0
2007-10-25 14:57:00,2.52721,2.52857,2.52277,2.52556,9000000.0
2007-10-25 14:58:00,2.5257,2.5279,2.52204,2.52736,10880000.0
2007-10-25 14:59:00,2.52897,2.52897,2.5233,2.52817,8630000.0
2007-10-25 15:00:00,2.52734,2.52734,2.52457,2.5272,13750000.0
2007-10-25 15:01:00,2.52599,2.52788,2.52184,2.52707,5750000.0
2007-10-25 15:02:00,2.52916,2.52987,2.52246,2.52537,11630000.0
2007-10-25 15:03:00,2.52842,2.52927,2.52315,2.52694,11500000.0
2007-10-25 15:04:00,2.52752,2.52899,2.52377,2.52632,10010000.0
2007-10-25 15:05:00,2.52803,2.52945,2.52327,2.52727,18000000.0
2007-10-25 15:06:00,2.5285,2.5287,2.52352,2.52611,13380000.0
2007-10-25 15:07:00,2.5281,2.52949,2.52391,2.52855,8880000.0
2007-10-25 15:08:00,2.53043,2.5309,2.5253,2.52636,9250000.0
2007-10-25 15:09:00,2.52786,2.52945,2.5262,2.52945,13010000.0
2007-10-25 15:10:00,2.52774,2.52829,2.52376,2.52829,9000000.0
2007-10-25 15:11:00,2.52745,2.52977,2.52529,2.52551,10380000.0
2007-10-25 15:12:00,2.52873,2.52873,2.52357,2.52507,5750000.0
2007-10-25 15:13:00,2.52932,2.52932,2.52611,2.52639,5250000.0
2007-10-25 15:14:00,2.52787,2.52792,2.52515,2.52792,9000000.0
2007-10-25 15:15:00,2.52726,2.52839,2.52182,2.52839,7000000.0
2007-10-25 15:16:00,2.52784,2.52911,2.52485,2.5285,17500000.0
2007-10-25 15:17:00,2.52869,2.52928,2.52678,2.52852,6750000.0
2007-10-25 15:18:00,2.52993,2.52993,2.5244,2.52958,7500000.0
2007-10-25 15:19:00,2.5285,2.52917,2.52301,2.52301,8000000.0
2007-10-25 15:20:00,2.52917,2.5299,2.52759,2.52772,7250000.0
2007-10-25 15:21:00,2.5279,2.53062,2.52562,2.5287,7130000.0
2007-10-25 15:22:00,2.53037,2.53037,2.52512,2.53009,12130000.0
2007-10-25 15:23:00,2.52928,2.53067,2.52578,2.52971,9250000.0
2007-10-25 15:24:00,2.52965,2.53073,2.52544,2.52996,6750000.0
2007-10-25 15:25:00,2.52739,2.5314,2.5269,2.5314,9250000.0
2007-10-25 15:26:00,2.52886,2.53124,2.5254,2.53045,6500000.0
2007-10-25 15:27:00,2.53109,2.53315,2.5265,2.53104,6500000.0
2007-10-25 15:28:00,2.53072,2.53229,2.52888,2.53214,10250000.0
2007-10-25 15:29:00,2.52908,2.53158,2.52648,2.53097,9250000.0
2007-10-25 15:30:00,2.5276,2.53127,2.52623,2.52833,8500000.0
2007-10-25 15:31:00,2.53045,2.5308,2.52725,2.53025,10750000.0
2007-10-25 15:32:00,2.53205,2.53205,2.52814,2.53134,9000000.0
2007-10-25 15:33:00,2.53074,2.5327,2.52747,2.53194,10250000.0
2007-10-25 15:34:00,2.53067,2.53368,2.52846,2.53223,6500000.0
2007-10-25 15:35:00,2.52615,2.53233,2.52615,2.52944,13000000.0
2007-10-25 15:36:00,2.53278,2.5337,2.52912,2.53125,8130000.0
2007-10-25 15:37:00,2.53075,2.53334,2.52906,2.53334,14750000.0
2007-10-25 15:38:00,2.53135,2.53434,2.53053,2.53178,9500000.0
2007-10-25 15:39:00,2.53099,2.53442,2.52635,2.53199,8000000.0
2007-10-25 15:40:00,2.53448,2.53598,2.53224,2.53598,6000000.0
2007-10-25 15:41:00,2.53563,2.53563,2.5327,2.53528,7000000.0
2007-10-25 15:42:00,2.53501,2.53573,2.53007,2.53136,6000000.0
2007-10-25 15:43:00,2.53507,2.5359,2.53254,2.53358,11750000.0
2007-10-25 15:44:00,2.53567,2.5359,2.53297,2.53359,10500000.0
2007-10-25 15:45:00,2.534,2.53543,2.53061,2.53543,8000000.0
2007-10-25 15:46:00,2.53578,2.53578,2.52989,2.52989,9130000.0
2007-10-25 15:47:00,2.53654,2.53654,2.53117,2.5354,7500000.0
2007-10-25 15:48:00,2.53394,2.53593,2.53071,2.53071,8500000.0
2007-10-25 15:49:00,2.53525,2.53546,2.52873,2.53546,9630000.0
2007-10-25 15:50:00,2.53345,2.5356,2.53175,2.535,7380000.0
2007-10-25 15:51:00,2.53316,2.53689,2.53214,2.53684,7380000.0
2007-10-25 15:52:00,2.53241,2.53661,2.53241,2.53661,5630000.0
2007-10-25 15:53:00,2.53499,2.53599,2.53046,2.53542,11250000.0
2007-10-25 15:54:00,2.53647,2.53647,2.53216,2.53431,10500000.0
2007-10-25 15:55:00,2.53406,2.53508,2.52847,2.53508,6880000.0
2007-10-25 15:56:00,2.53243,2.53565,2.53213,2.53548,5500000.0
2007-10-25 15:57:00,2.53573,2.5361,2.53267,2.53498,9760000.0
2007-10-25 15:58:00,2.53548,2.53599,2.53141,2.53547,7380000.0
2007-10-25 15:59:00,2.53575,2.53579,2.53214,2.53536,10380000.0
2007-10-25 16:00:00,2.53469,2.5369,2.5322,2.53413,8000000.0
2007-10-25 16:01:00,2.53554,2.53755,2.53298,2.53663,6250000.0
2007-10-25 16:02:00,2.53532,2.53649,2.53123,2.53385,11500000.0
2007-10-25 16:03:00,2.53607,2.53773,2.53391,2.53762,7250000.0
2007-10-25 16:04:00,2.53816,2.53816,2.53476,2.53707,9380000.0
2007-10-25 16:05:00,2.53786,2.53818,2.53495,2.53637,6750000.0
2007-10-25 16:06:00,2.53572,2.53607,2.52998,2.53335,7500000.0
2007-10-25 16:07:00,2.53492,2.53607,2.53248,2.53532,9880000.0
2007-10-25 16:08:00,2.53251,2.5363,2.53083,2.53226,13500000.0
2007-10-25 16:09:00,2.5315,2.53407,2.53019,2.53275,8380000.0
2007-10-25 16:10:00,2.53438,2.53438,2.52755,2.53105,9000000.0
2007-10-25 16:11:00,2.53253,2.53291,2.53133,2.53287,5750000.0
2007-10-25 16:12:00,2.53151,2.53406,2.52904,2.53206,6500000.0
2007-10-25 16:13:00,2.53073,2.53171,2.52739,2.53171,9750000.0
2007-10-25 16:14:00,2.53135,2.53192,2.52899,2.53183,9500000.0
2007-10-25 16:15:00,2.52884,2.53206,2.52683,2.53206,8000000.0
2007-10-25 16:16:00,2.53147,2.53147,2.52748,2.53014,7250000.0
2007-10-25 16:17:00,2.53331,2.5339,2.52867,2.53153,13250000.0
2007-10-25 16:18:00,2.53185,2.53281,2.52451,2.53196,5500000.0
2007-10-25 16:19:00,2.53172,2.5335,2.52952,2.53019,7750000.0
2007-10-25 16:20:00,2.53177,2.53436,2.53077,2.53329,10000000.0
2007-10-25 16:21:00,2.53231,2.53258,2.52948,2.52948,9880000.0
2007-10-25 16:22:00,2.53059,2.53218,2.52865,2.53175,8000000.0
2007-10-25 16:23:00,2.53215,2.53249,2.52785,2.53072,6500000.0
2007-10-25 16:24:00,2.53483,2.53483,2.53158,2.5347,7500000.0
2007-10-25 16:25:00,2.5309,2.53414,2.53068,2.5325,5500000.0
2007-10-25 16:26:00,2.53173,2.53534,2.53173,2.5344,12250000.0
2007-10-25 16:27:00,2.53505,2.53505,2.52948,2.53379,10750000.0
2007-10-25 16:28:00,2.53448,2.53595,2.5325,2.53595,9000000.0
2007-10-25 16:29:00,2.53614,2.5364,2.53355,2.53605,6250000.0
2007-10-25 16:30:00,2.53432,2.5356,2.53206,2.53418,14000000.0
2007-10-25 16:31:00,2.5354,2.5363,2.53166,2.53622,6500000.0
2007-10-25 16:32:00,2.53521,2.53624,2.53194,2.53624,7000000.0
2007-10-25 16:33:00,2.53804,2.53829,2.53396,2.53607,11500000.0
2007-10-25 16:34:00,2.53252,2.53642,2.53128,2.53642,11260000.0
2007-10-25 16:35:00,2.53486,2.53569,2.52992,2.53556,14630000.0
2007-10-25 16:36:00,2.53584,2.53584,2.53037,2.5354,11010000.0
2007-10-25 16:37:00,2.53397,2.53449,2.5313,2.53308,5750000.0
2007-10-25 16:38:00,2.53484,2.53646,2.52878,2.53519,10000000.0
2007-10-25 16:39:00,2.53354,2.53489,2.52753,2.5327,9750000.0
2007-10-25 16:40:00,2.53511,2.53593,2.53095,2.53477,7000000.0
2007-10-25 16:41:00,2.53646,2.53646,2.52965,2.52965,6500000.0
2007-10-25 16:42:00,2.53422,2.53474,2.53169,2.53265,6250000.0
2007-10-25 16:43:00,2.53577,2.53609,2.53177,2.5337,11000000.0
2007-10-25 16:44:00,2.5353,2.53669,2.533,2.53562,9630000.0
2007-10-25 16:45:00,2.53376,2.53591,2.53177,2.53543,9500000.0
2007-10-25 16:46:00,2.5357,2.53587,2.53055,2.5351,7880000.0
2007-10-25 16:47:00,2.53689,2.53794,2.53414,2.53758,13380000.0
2007-10-25 16:48:00,2.53661,2.53773,2.53495,2.53773,7630000.0
2007-10-25 16:49:00,2.53555,2.53715,2.53193,2.53713,11380000.0
2007-10-25 16:50:00,2.53477,2.53728,2.53388,2.53634,6880000.0
2007-10-25 16:51:00,2.53562,2.53684,2.53294,2.53337,7000000.0
2007-10-25 16:52:00,2.53436,2.53663,2.53188,2.53541,7750000.0
2007-10-25 16:53:00,2.53536,2.53559,2.52965,2.53423,16630000.0
2007-10-25 16:54:00,2.53405,2.53695,2.53405,2.53619,6750000.0
2007-10-25 16:55:00,2.53434,2.53495,2.52981,2.53136,7000000.0
2007-10-25 16:56:00,2.53539,2.53622,2.53084,2.53445,10380000.0
2007-10-25 16:57:00,2.53585,2.53595,2.53245,2.53517,7630000.0
2007-10-25 16:58:00,2.53241,2.53435,2.52972,2.53406,9630000.0
2007-10-25 16:59:00,2.53335,2.53379,2.53099,2.53369,7880000.0
2007-10-25 17:00:00,2.53564,2.53564,2.53318,2.53336,10250000.0
2007-10-25 17:01:00,2.5328,2.53468,2.53153,2.53468,8750000.0
2007-10-25 17:02:00,2.53476,2.53503,2.52996,2.53503,8250000.0
2007-10-25 17:03:00,2.53389,2.53566,2.52986,2.53083,9130000.0
2007-10-25 17:04:00,2.53522,2.53578,2.53309,2.53483,11500000.0
2007-10-25 17:05:00,2.53499,2.536,2.53184,2.53427,6500000.0
2007-10-25 17:06:00,2.53577,2.53618,2.53386,2.53598,5250000.0
2007-10-25 17:07:00,2.53552,2.53557,2.53243,2.53425,7500000.0
2007-10-25 17:08:00,2.53571,2.53581,2.53076,2.53284,8250000.0
2007-10-25 17:09:00,2.5319,2.53546,2.5319,2.53375,7000000.0
2007-10-25 17:10:00,2.53481,2.53552,2.53032,2.53506,13250000.0
2007-10-25 17:11:00,2.53622,2.53622,2.53173,2.53173,8250000.0
2007-10-25 17:12:00,2.5326,2.53634,2.53192,2.53482,7750000.0
2007-10-25 17:13:00,2.53592,2.53592,2.53175,2.53524,11250000.0
2007-10-25 17:14:00,2.53276,2.53687,2.53075,2.53687,7880000.0
2007-10-25 17:15:00,2.535,2.53791,2.53157,2.53791,7750000.0
2007-10-25 17:16:00,2.53723,2.53815,2.53423,2.53762,8880000.0
2007-10-25 17:17:00,2.53741,2.53787,2.53469,2.53628,7630000.0
2007-10-25 17:18:00,2.53252,2.53755,2.53252,2.53441,5250000.0
2007-10-25 17:19:00,2.53202,2.53831,2.53165,2.53831,9500000.0
2007-10-25 17:20:00,2.535,2.53674,2.53403,2.53644,5250000.0
2007-10-25 17:21:00,2.53558,2.53631,2.53122,2.53552,7130000.0
2007-10-25 17:22:00,2.53505,2.53535,2.53094,2.53496,12250000.0
2007-10-25 17:23:00,2.53403,2.5354,2.53158,2.53526,11000000.0
2007-10-25 17:24:00,2.53065,2.53394,2.53003,2.53323,12000000.0
2007-10-25 17:25:00,2.53276,2.53434,2.53005,2.53402,8000000.0
2007-10-25 17:26:00,2.53419,2.53529,2.53005,2.53529,10380000.0
2007-10-25 17:27:00,2.53413,2.53456,2.53176,2.53247,9250000.0
2007-10-25 17:28:00,2.52941,2.53397,2.52941,2.53283,7250000.0
2007-10-25 17:29:00,2.52898,2.53518,2.52827,2.53238,9250000.0
2007-10-25 17:30:00,2.53163,2.53463,2.53163,2.5337,9130000.0
2007-10-25 17:31:00,2.53065,2.53468,2.53041,2.53041,11880000.0
2007-10-25 17:32:00,2.53583,2.53583,2.53015,2.53389,7500000.0
2007-10-25 17:33:00,2.53092,2.53521,2.53092,2.53521,5500000.0
2007-10-25 17:34:00,2.53439,2.53471,2.53191,2.53442,7000000.0
2007-10-25 17:35:00,2.53303,2.5332,2.52968,2.53152,7000000.0
2007-10-25 17:36:00,2.53052,2.53374,2.53029,2.5329,6250000.0
2007-10-25 17:37:00,2.53441,2.53502,2.53199,2.53483,6000000.0
2007-10-25 17:38:00,2.5342,2.53503,2.53113,2.53152,12000000.0
2007-10-25 17:39:00,2.53259,2.53455,2.52969,2.53423,9500000.0
2007-10-25 17:40:00,2.53512,2.53512,2.53006,2.53406,7000000.0
2007-10-25 17:41:00,2.53297,2.53516,2.53106,2.53332,6000000.0
2007-10-25 17:42:00,2.53634,2.53634,2.53001,2.53478,7630000.0
2007-10-25 17:43:00,2.53409,2.53573,2.53335,2.53573,5750000.0
2007-10-25 17:44:00,2.53566,2.53605,2.53046,2.53545,9750000.0
2007-10-25 17:45:00,2.53601,2.53601,2.53195,2.53333,7750000.0
2007-10-25 17:46:00,2.52972,2.53456,2.52972,2.53375,13130000.0
2007-10-25 17:47:00,2.53469,2.53469,2.52975,2.53415,9750000.0
2007-10-25 17:48:00,2.53082,2.53443,2.53082,2.53308,5130000.0
2007-10-25 17:49:00,2.53167,2.5331,2.53037,2.53284,6750000.0
2007-10-25 17:50:00,2.53236,2.53467,2.5284,2.52941,13250000.0
2007-10-25 17:51:00,2.53192,2.53465,2.53083,2.53423,6500000.0
2007-10-25 17:52:00,2.53388,2.53411,2.52902,2.5295,11750000.0
2007-10-25 17:53:00,2.53245,2.53462,2.53192,2.53446,8000000.0
2007-10-25 17:54:00,2.5345,2.53554,2.52898,2.53462,10250000.0
2007-10-25 17:55:00,2.53282,2.5347,2.5298,2.53309,7880000.0
2007-10-25 17:56:00,2.53367,2.53404,2.52926,2.53046,11000000.0
2007-10-25 17:57:00,2.532,2.53423,2.5276,2.53423,12000000.0
2007-10-25 17:58:00,2.53131,2.53476,2.53131,2.53435,9750000.0
2007-10-25 17:59:00,2.53307,2.53584,2.53004,2.53484,8630000.0
2007-10-25 18:00:00,2.53493,2.53511,2.53228,2.53266,9000000.0
2007-10-25 18:01:00,2.53481,2.53534,2.52935,2.53416,7000000.0
2007-10-25 18:02:00,2.53094,2.53518,2.5305,2.53518,14250000.0
2007-10-25 18:03:00,2.53477,2.53515,2.53076,2.5345,9750000.0
2007-10-25 18:04:00,2.53189,2.5354,2.52924,2.53266,10250000.0
2007-10-25 18:05:00,2.53138,2.53428,2.53138,2.53361,9130000.0
2007-10-25 18:06:00,2.53531,2.53592,2.53096,2.53174,7000000.0
2007-10-25 18:07:00,2.53563,2.53563,2.53163,2.53434,9250000.0
2007-10-25 18:08:00,2.53285,2.53633,2.5301,2.5312,10250000.0
2007-10-25 18:10:00,2.53448,2.53588,2.53302,2.53569,6750000.0
2007-10-25 18:11:00,2.53555,2.53555,2.53332,2.53541,7500000.0
2007-10-25 18:12:00,2.53417,2.53648,2.5339,2.53648,5750000.0
2007-10-25 18:13:00,2.53549,2.53599,2.53177,2.53297,8250000.0
2007-10-25 18:14:00,2.53487,2.53503,2.53012,2.53176,10880000.0
2007-10-25 18:15:00,2.5355,2.5355,2.53249,2.53249,8000000.0
2007-10-25 18:16:00,2.53473,2.53473,2.52796,2.53442,6250000.0
2007-10-25 18:17:00,2.53523,2.53601,2.53101,2.53101,11000000.0
2007-10-25 18:18:00,2.53279,2.53485,2.52996,2.53388,5380000.0
2007-10-25 18:19:00,2.53136,2.5353,2.53136,2.53503,11250000.0
2007-10-25 18:20:00,2.53193,2.53375,2.52993,2.53375,8250000.0
2007-10-25 18:21:00,2.53206,2.53437,2.53,2.534,10500000.0
2007-10-25 18:22:00,2.53418,2.53665,2.53373,2.53571,6750000.0
2007-10-25 18:23:00,2.53425,2.53679,2.5329,2.5329,7750000.0
2007-10-25 18:24:00,2.5364,2.5364,2.53281,2.53515,7750000.0
2007-10-25 18:25:00,2.53628,2.53634,2.53249,2.53249,8000000.0
2007-10-25 18:26:00,2.53566,2.53566,2.5297,2.53418,8500000.0
2007-10-25 18:27:00,2.53728,2.53728,2.53269,2.5337,6500000.0
2007-10-25 18:28:00,2.53477,2.53516,2.53266,2.53289,8380000.0
2007-10-25 18:29:00,2.53045,2.53626,2.52861,2.53626,6500000.0
2007-10-25 18:30:00,2.53546,2.5361,2.53072,2.53249,14880000.0
2007-10-25 18:31:00,2.53432,2.53474,2.53219,2.53474,9250000.0
2007-10-25 18:32:00,2.5359,2.5359,2.52874,2.52874,5500000.0
2007-10-25 18:33:00,2.53071,2.53378,2.52814,2.52991,11500000.0
2007-10-25 18:34:00,2.53405,2.53492,2.53253,2.53477,8880000.0
2007-10-25 18:35:00,2.53108,2.53434,2.52804,2.5339,12250000.0
2007-10-25 18:36:00,2.53551,2.53551,2.53278,2.53451,5250000.0
2007-10-25 18:37:00,2.53431,2.53471,2.52899,2.53156,10750000.0
2007-10-25 18:38:00,2.53367,2.53474,2.53025,2.53371,13630000.0
2007-10-25 18:39:00,2.53357,2.53471,2.53078,2.53174,11000000.0
2007-10-25 18:40:00,2.53146,2.53464,2.53061,2.53092,7750000.0
2007-10-25 18:41:00,2.53476,2.53531,2.53119,2.53527,6750000.0
2007-10-25 18:42:00,2.53326,2.53407,2.52681,2.53311,8500000.0
2007-10-25 18:43:00,2.53215,2.53502,2.53004,2.53004,10250000.0
2007-10-25 18:44:00,2.53395,2.53513,2.52959,2.53419,8750000.0
2007-10-25 18:45:00,2.53454,2.53583,2.53051,2.53051,8130000.0
2007-10-25 18:46:00,2.53563,2.53563,2.53134,2.53419,7000000.0
2007-10-25 18:47:00,2.53132,2.53411,2.53094,2.53411,5250000.0
2007-10-25 18:48:00,2.53102,2.53526,2.52987,2.53421,8000000.0
2007-10-25 18:49:00,2.53437,2.53437,2.52863,2.52942,8380000.0
2007-10-25 18:50:00,2.53406,2.53406,2.53083,2.53083,7750000.0
2007-10-25 18:51:00,2.52874,2.53276,2.52874,2.53217,8500000.0
2007-10-25 18:52:00,2.53307,2.53474,2.53108,2.53431,11500000.0
2007-10-25 18:53:00,2.53311,2.5348,2.53082,2.53405,7750000.0
2007-10-25 18:54:00,2.5346,2.5346,2.53209,2.53209,11630000.0
2007-10-25 18:55:00,2.53286,2.53421,2.53015,2.53344,8760000.0
2007-10-25 18:56:00,2.53566,2.53566,2.531,2.53425,9760000.0
2007-10-25 18:57:00,2.53214,2.53532,2.53132,2.53417,8500000.0
2007-10-25 18:58:00,2.53387,2.53724,2.53208,2.5341,10130000.0
2007-10-25 18:59:00,2.53171,2.53449,2.52791,2.53449,6000000.0
2007-10-25 19:00:00,2.5334,2.53589,2.53201,2.53201,7500000.0
2007-10-25 19:01:00,2.53541,2.53541,2.53109,2.53372,6000000.0
2007-10-25 19:02:00,2.53526,2.53526,2.53271,2.53449,10000000.0
2007-10-25 19:03:00,2.533,2.53462,2.53108,2.53239,8880000.0
2007-10-25 19:04:00,2.53115,2.53458,2.53092,2.53442,10380000.0
2007-10-25 19:05:00,2.53361,2.53476,2.53292,2.53292,8500000.0
2007-10-25 19:06:00,2.53411,2.53448,2.52904,2.53051,7000000.0
2007-10-25 19:07:00,2.53171,2.53461,2.53127,2.53226,7750000.0
2007-10-25 19:08:00,2.53437,2.53437,2.53077,2.53306,8250000.0
2007-10-25 19:09:00,2.53613,2.53613,2.53165,2.53341,5500000.0
2007-10-25 19:10:00,2.53277,2.5332,2.52995,2.53286,10380000.0
2007-10-25 19:11:00,2.52889,2.53469,2.52843,2.53142,7500000.0
2007-10-25 19:12:00,2.53118,2.53465,2.53042,2.53443,7000000.0
2007-10-25 19:13:00,2.53168,2.53511,2.53046,2.5323,10250000.0
2007-10-25 19:14:00,2.5322,2.53452,2.52873,2.53188,8130000.0
2007-10-25 19:15:00,2.53389,2.53491,2.53218,2.53238,5880000.0
2007-10-25 19:16:00,2.53191,2.53504,2.53088,2.53304,7250000.0
2007-10-25 19:17:00,2.53184,2.53329,2.52868,2.52974,7000000.0
2007-10-25 19:18:00,2.53359,2.53419,2.52754,2.52754,7380000.0
2007-10-25 19:19:00,2.53482,2.53542,2.5289,2.5289,8250000.0
2007-10-25 19:20:00,2.53212,2.53426,2.53104,2.53392,5250000.0
2007-10-25 19:21:00,2.53576,2.53577,2.53054,2.53417,7500000.0
2007-10-25 19:22:00,2.53388,2.53526,2.53203,2.53482,11000000.0
2007-10-25 19:23:00,2.53374,2.53461,2.5319,2.53461,6000000.0
2007-10-25 19:24:00,2.53096,2.53386,2.53043,2.53257,13500000.0
2007-10-25 19:25:00,2.53165,2.5344,2.52922,2.53059,7000000.0
2007-10-25 19:26:00,2.53139,2.53424,2.53139,2.53376,11250000.0
2007-10-25 19:27:00,2.53269,2.53307,2.53122,2.53305,5250000.0
2007-10-25 19:28:00,2.53388,2.53388,2.52962,2.5313,9000000.0
2007-10-25 19:29:00,2.53359,2.53359,2.5288,2.53117,8880000.0
2007-10-25 19:30:00,2.53345,2.53345,2.52802,2.53221,6750000.0
2007-10-25 19:31:00,2.53009,2.53246,2.52645,2.52645,8630000.0
2007-10-25 19:32:00,2.53264,2.53264,2.52721,2.53182,5880000.0
2007-10-25 19:33:00,2.53131,2.53281,2.52728,2.53198,12630000.0
2007-10-25 19:34:00,2.53235,2.53271,2.5262,2.53111,8250000.0
2007-10-25 19:35:00,2.53128,2.53201,2.53041,2.53136,5500000.0
2007-10-25 19:36:00,2.53153,2.53153,2.52945,2.53076,10500000.0
2007-10-25 19:37:00,2.52816,2.53268,2.52552,2.53204,12500000.0
2007-10-25 19:38:00,2.53023,2.53258,2.52921,2.53258,9880000.0
2007-10-25 19:39:00,2.52919,2.5319,2.52729,2.5282,9000000.0
2007-10-25 19:40:00,2.52986,2.53254,2.52754,2.53254,7250000.0
2007-10-25 19:41:00,2.5298,2.53446,2.52561,2.53056,9250000.0
2007-10-25 19:42:00,2.53245,2.53316,2.52886,2.53316,9250000.0
2007-10-25 19:43:00,2.53197,2.53356,2.52684,2.53318,7500000.0
2007-10-25 19:44:00,2.53068,2.53259,2.5274,2.52987,10750000.0
2007-10-25 19:45:00,2.5303,2.5327,2.52634,2.53091,6250000.0
2007-10-25 19:46:00,2.52749,2.53208,2.52749,2.52916,12000000.0
2007-10-25 19:47:00,2.52972,2.5327,2.52819,2.5327,7380000.0
2007-10-25 19:48:00,2.53302,2.53302,2.52644,2.53177,7500000.0
2007-10-25 19:49:00,2.53077,2.53124,2.52618,2.53124,7750000.0
2007-10-25 19:50:00,2.53047,2.53274,2.52693,2.52956,5630000.0
2007-10-25 19:51:00,2.53116,2.53209,2.52889,2.52889,5750000.0
2007-10-25 19:52:00,2.52992,2.53229,2.52925,2.52925,6750000.0
2007-10-25 19:53:00,2.52748,2.53218,2.52596,2.53218,6250000.0
2007-10-25 19:54:00,2.52921,2.53143,2.52619,2.53112,14750000.0
2007-10-25 19:55:00,2.53137,2.53246,2.52908,2.53051,8750000.0
2007-10-25 19:56:00,2.53266,2.53266,2.52778,2.52967,9130000.0
2007-10-25 19:57:00,2.53069,2.53201,2.52703,2.53201,8750000.0
2007-10-25 19:58:00,2.53131,2.53131,2.52552,2.53095,5890000.0
2007-10-25 19:59:00,2.53143,2.53197,2.5259,2.53197,6750000.0
2007-10-25 20:00:00,2.53074,2.53316,2.52939,2.53161,10630000.0
2007-10-25 20:01:00,2.52995,2.53418,2.52995,2.53167,7880000.0
2007-10-25 20:02:00,2.53433,2.53443,2.52843,2.53342,11000000.0
2007-10-25 20:03:00,2.5333,2.53364,2.53048,2.53284,9750000.0
2007-10-25 20:04:00,2.53405,2.53405,2.53189,2.53287,7250000.0
2007-10-25 20:05:00,2.53375,2.53375,2.53075,2.53079,15630000.0
2007-10-25 20:06:00,2.53174,2.53302,2.52706,2.53166,10000000.0
2007-10-25 20:07:00,2.53137,2.53202,2.52648,2.52973,9750000.0
2007-10-25 20:08:00,2.53307,2.53307,2.53075,2.53213,6500000.0
2007-10-25 20:09:00,2.53159,2.53262,2.52735,2.52967,10130000.0
2007-10-25 20:10:00,2.52968,2.53427,2.52968,2.53286,8630000.0
2007-10-25 20:11:00,2.5281,2.53292,2.5281,2.52957,8630000.0
2007-10-25 20:12:00,2.53136,2.53333,2.52995,2.53025,9000000.0
2007-10-25 20:13:00,2.53052,2.53307,2.52692,2.53022,8630000.0
2007-10-25 20:14:00,2.53095,2.53191,2.52673,2.52673,7250000.0
2007-10-25 20:15:00,2.53348,2.53348,2.52875,2.53232,6500000.0
2007-10-25 20:16:00,2.53267,2.53267,2.52685,2.52923,8000000.0
2007-10-25 20:17:00,2.53345,2.53345,2.52854,2.52854,5750000.0
2007-10-25 20:18:00,2.52939,2.53241,2.52939,2.53241,9250000.0
2007-10-25 20:19:00,2.53024,2.53186,2.52773,2.53091,8380000.0
2007-10-25 20:20:00,2.53019,2.53406,2.53019,2.53116,5500000.0
2007-10-25 20:21:00,2.53097,2.53315,2.52781,2.53315,8500000.0
2007-10-25 20:22:00,2.52939,2.53234,2.52893,2.52981,9000000.0
2007-10-25 20:23:00,2.52864,2.53256,2.52864,2.53007,7380000.0
2007-10-25 20:24:00,2.53116,2.53204,2.52676,2.53204,6260000.0
2007-10-25 20:25:00,2.52837,2.53081,2.52628,2.52628,9250000.0
2007-10-25 20:26:00,2.5313,2.53181,2.52975,2.52975,6000000.0
2007-10-25 20:27:00,2.52922,2.53177,2.52628,2.53177,9130000.0
2007-10-25 20:28:00,2.53242,2.53279,2.52773,2.52963,18130000.0
2007-10-25 20:29:00,2.53014,2.53248,2.52662,2.53248,6250000.0
2007-10-25 20:30:00,2.53036,2.5323,2.52902,2.5293,8750000.0
2007-10-25 20:31:00,2.52731,2.53199,2.52699,2.53037,11130000.0
2007-10-25 20:32:00,2.53232,2.53282,2.52697,2.53282,11750000.0
2007-10-25 20:33:00,2.52834,2.53146,2.52689,2.52851,9000000.0
2007-10-25 20:34:00,2.52647,2.53231,2.52614,2.53006,5250000.0
2007-10-25 20:35:00,2.53047,2.53275,2.53047,2.53189,8000000.0
2007-10-25 20:36:00,2.53202,2.53202,2.52936,2.53022,10880000.0
2007-10-25 20:37:00,2.52752,2.53212,2.52561,2.53126,11130000.0
2007-10-25 20:38:00,2.53069,2.53183,2.52971,2.53158,10500000.0
2007-10-25 20:39:00,2.5307,2.53169,2.52986,2.53019,7750000.0
2007-10-25 20:40:00,2.52825,2.53152,2.5276,2.5276,5880000.0
2007-10-25 20:41:00,2.53141,2.53215,2.52905,2.53215,13750000.0
2007-10-25 20:42:00,2.53019,2.53019,2.52687,2.529,7250000.0
2007-10-25 20:43:00,2.52856,2.53119,2.52461,2.52969,5880000.0
2007-10-25 20:44:00,2.53083,2.53195,2.52619,2.53015,6630000.0
2007-10-25 20:45:00,2.53088,2.53196,2.53005,2.5317,6500000.0
2007-10-25 20:46:00,2.52848,2.53246,2.52848,2.53236,8630000.0
2007-10-25 20:47:00,2.53017,2.53203,2.53017,2.5305,9000000.0
2007-10-25 20:48:00,2.5298,2.53123,2.52771,2.52927,7750000.0
2007-10-25 20:49:00,2.53221,2.53221,2.52741,2.53175,7750000.0
2007-10-25 20:50:00,2.53001,2.53196,2.52957,2.53196,8880000.0
2007-10-25 20:51:00,2.53047,2.53119,2.52864,2.53116,7130000.0
2007-10-25 20:52:00,2.53048,2.5318,2.5292,2.5292,10250000.0
2007-10-25 20:53:00,2.53212,2.53293,2.5272,2.53153,10750000.0
2007-10-25 20:54:00,2.52904,2.53324,2.52703,2.53245,11380000.0
2007-10-25 20:55:00,2.53309,2.53309,2.52831,2.53245,12000000.0
2007-10-25 20:56:00,2.5319,2.53225,2.52541,2.53225,6000000.0
2007-10-25 20:57:00,2.53228,2.53237,2.53045,2.53168,7380000.0
2007-10-25 20:58:00,2.53211,2.53217,2.52827,2.52941,5250000.0
2007-10-25 20:59:00,2.53111,2.53111,2.52757,2.52892,5380000.0
2007-10-25 21:00:00,2.53071,2.5321,2.52864,2.5321,7250000.0
2007-10-25 21:01:00,2.53064,2.53165,2.52451,2.52745,10250000.0
2007-10-25 21:02:00,2.5313,2.53173,2.52794,2.53032,10250000.0
2007-10-25 21:03:00,2.52673,2.53093,2.52545,2.53066,8010000.0
2007-10-25 21:04:00,2.52842,2.53074,2.52398,2.53074,13760000.0
2007-10-25 21:05:00,2.52988,2.53039,2.52918,2.52937,7250000.0
2007-10-25 21:06:00,2.5284,2.53128,2.52649,2.53051,7500000.0
2007-10-25 21:07:00,2.52937,2.53176,2.52937,2.53131,6500000.0
2007-10-25 21:08:00,2.52832,2.53097,2.52589,2.52934,7000000.0
2007-10-25 21:09:00,2.52967,2.53093,2.52571,2.52571,5500000.0
2007-10-25 21:10:00,2.52966,2.53119,2.52763,2.53119,12250000.0
2007-10-25 21:11:00,2.52667,2.53092,2.52667,2.52896,8880000.0
2007-10-25 21:12:00,2.52992,2.53106,2.52923,2.53106,9750000.0
2007-10-25 21:13:00,2.53038,2.53149,2.52755,2.53128,7500000.0
2007-10-25 21:14:00,2.52832,2.5325,2.52784,2.53224,8250000.0
2007-10-25 21:15:00,2.53059,2.53165,2.52517,2.52517,6250000.0
2007-10-25 21:16:00,2.53163,2.53236,2.5291,2.5291,11880000.0
2007-10-25 21:17:00,2.53168,2.53277,2.52952,2.53092,8500000.0
2007-10-25 21:18:00,2.52932,2.53236,2.5262,2.53236,8380000.0
2007-10-25 21:19:00,2.53065,2.53207,2.52814,2.53109,9000000.0
2007-10-25 21:20:00,2.53038,2.53085,2.52503,2.53033,6880000.0
2007-10-25 21:21:00,2.52942,2.53212,2.52881,2.53212,9000000.0
2007-10-25 21:22:00,2.53055,2.53217,2.52538,2.53185,6750000.0
2007-10-25 21:23:00,2.53098,2.53156,2.52903,2.53156,5750000.0
2007-10-25 21:24:00,2.52823,2.53266,2.52823,2.52967,9250000.0
2007-10-25 21:25:00,2.53075,2.5323,2.52884,2.5323,10380000.0
2007-10-25 21:26:00,2.52832,2.5313,2.52832,2.53058,6000000.0
2007-10-25 21:27:00,2.53041,2.5317,2.52838,2.53058,8750000.0
2007-10-25 21:28:00,2.52938,2.53213,2.52842,2.53205,6000000.0
2007-10-25 21:29:00,2.53156,2.53167,2.52915,2.53087,6250000.0
2007-10-25 21:30:00,2.53038,2.53152,2.53038,2.53152,1500000.0
2007-10-25 21:31:00,2.53008,2.53111,2.53008,2.53111,1750000.0
2007-10-25 21:32:00,2.53216,2.53216,2.5284,2.53151,7250000.0
2007-10-25 21:33:00,2.53041,2.53351,2.52744,2.53249,9750000.0
2007-10-25 21:34:00,2.53123,2.5328,2.52864,2.5328,7750000.0
2007-10-25 21:35:00,2.53108,2.53241,2.52869,2.53241,6250000.0
2007-10-25 21:36:00,2.53098,2.53246,2.52875,2.52962,8130000.0
2007-10-25 21:37:00,2.53232,2.53232,2.52626,2.52856,10880000.0
2007-10-25 21:38:00,2.53127,2.53183,2.52803,2.53153,9250000.0
2007-10-25 21:39:00,2.5286,2.532,2.5286,2.532,7500000.0
2007-10-25 21:40:00,2.5296,2.53102,2.52733,2.52942,9000000.0
2007-10-25 21:41:00,2.52969,2.53205,2.52729,2.53205,7750000.0
2007-10-25 21:42:00,2.53078,2.53119,2.52637,2.53058,6000000.0
2007-10-25 21:43:00,2.52828,2.53135,2.52529,2.53135,6250000.0
2007-10-25 21:44:00,2.53052,2.53121,2.52649,2.52649,6130000.0
2007-10-25 21:45:00,2.53073,2.53221,2.52687,2.52687,8500000.0
2007-10-25 21:46:00,2.52987,2.53152,2.52987,2.53127,5750000.0
2007-10-25 21:47:00,2.52781,2.53099,2.52781,2.5283,8500000.0
2007-10-25 21:48:00,2.52916,2.53087,2.5287,2.5287,8000000.0
2007-10-25 21:49:00,2.531,2.53245,2.52882,2.53245,11250000.0
2007-10-25 21:50:00,2.52889,2.53081,2.52889,2.53077,5250000.0
2007-10-25 21:51:00,2.53211,2.53211,2.52798,2.52798,5880000.0
2007-10-25 21:53:00,2.5291,2.53124,2.52484,2.53124,11000000.0
2007-10-25 21:54:00,2.53026,2.53026,2.52713,2.52851,9000000.0
2007-10-25 21:55:00,2.52441,2.52816,2.52441,2.52671,6380000.0
2007-10-25 21:56:00,2.52889,2.52922,2.52444,2.52922,9130000.0
2007-10-25 21:57:00,2.52813,2.52932,2.52709,2.52709,8750000.0
2007-10-25 21:58:00,2.52581,2.52848,2.52581,2.52847,11000000.0
2007-10-25 21:59:00,2.52923,2.52935,2.52337,2.52678,5260000.0
2007-10-25 22:00:00,2.52699,2.52876,2.52375,2.52687,6750000.0
2007-10-25 22:01:00,2.52968,2.52968,2.5249,2.52933,6500000.0
2007-10-25 22:02:00,2.52726,2.53028,2.52726,2.53028,5130000.0
2007-10-25 22:03:00,2.52747,2.52933,2.52515,2.52933,12750000.0
2007-10-25 22:04:00,2.5295,2.5295,2.52447,2.52817,5880000.0
2007-10-25 22:05:00,2.52842,2.52981,2.52725,2.52981,9750000.0
2007-10-25 22:06:00,2.52583,2.52602,2.52478,2.52547,6250000.0
2007-10-25 22:07:00,2.53008,2.53097,2.52657,2.53012,12250000.0
2007-10-25 22:08:00,2.52488,2.52824,2.52396,2.52396,11750000.0
2007-10-25 22:09:00,2.52964,2.53003,2.52881,2.52978,6130000.0
2007-10-25 22:10:00,2.52569,2.52936,2.52569,2.52936,5880000.0
2007-10-25 22:11:00,2.52728,2.52873,2.52584,2.52696,7250000.0
2007-10-25 22:12:00,2.53022,2.53022,2.52672,2.5295,5500000.0
2007-10-25 22:13:00,2.5268,2.52828,2.5262,2.52822,5880000.0
2007-10-25 22:14:00,2.52805,2.5289,2.52304,2.52817,7250000.0
2007-10-25 22:15:00,2.5278,2.53076,2.52639,2.52639,8130000.0
2007-10-25 22:16:00,2.52729,2.52916,2.52175,2.52731,5500000.0
2007-10-25 22:17:00,2.5292,2.5292,2.52143,2.52574,9130000.0
2007-10-25 22:18:00,2.5256,2.52858,2.52549,2.5281,6500000.0
2007-10-25 22:19:00,2.52611,2.52794,2.52531,2.52531,6000000.0
2007-10-25 22:20:00,2.52705,2.52865,2.52227,2.52825,11500000.0
2007-10-25 22:21:00,2.5268,2.52871,2.5268,2.52871,7500000.0
2007-10-25 22:22:00,2.52746,2.52825,2.52301,2.5277,11500000.0
2007-10-25 22:23:00,2.52861,2.52879,2.52643,2.52735,7000000.0
2007-10-25 22:24:00,2.5259,2.52838,2.52236,2.52567,11000000.0
2007-10-25 22:25:00,2.52644,2.52941,2.52475,2.52933,8130000.0
2007-10-25 22:26:00,2.52638,2.52885,2.52598,2.52885,6750000.0
2007-10-25 22:27:00,2.52685,2.52844,2.52454,2.52844,7250000.0
2007-10-25 22:28:00,2.52581,2.52876,2.52223,2.52831,7750000.0
2007-10-25 22:29:00,2.52695,2.52828,2.52565,2.52826,10750000.0
2007-10-25 22:30:00,2.52789,2.52789,2.5234,2.52489,9500000.0
2007-10-25 22:31:00,2.5257,2.5278,2.52223,2.52632,6250000.0
2007-10-25 22:32:00,2.52754,2.52754,2.52535,2.52626,8250000.0
2007-10-25 22:33:00,2.52499,2.5272,2.52405,2.52412,9000000.0
2007-10-25 22:34:00,2.52614,2.52719,2.52422,2.52719,10630000.0
2007-10-25 22:35:00,2.52486,2.5262,2.52454,2.5248,9500000.0
2007-10-25 22:36:00,2.52768,2.52768,2.52409,2.52447,7750000.0
2007-10-25 22:37:00,2.52758,2.52758,2.52303,2.52544,6500000.0
2007-10-25 22:38:00,2.52314,2.52668,2.52014,2.526,10880000.0
2007-10-25 22:39:00,2.52528,2.52824,2.52285,2.52656,10250000.0
2007-10-25 22:40:00,2.52578,2.52692,2.52548,2.52692,6250000.0
2007-10-25 22:41:00,2.52583,2.5266,2.52156,2.52435,9750000.0
2007-10-25 22:42:00,2.52517,2.52685,2.52517,2.52685,6630000.0
2007-10-25 22:43:00,2.52585,2.52758,2.52347,2.52628,6500000.0
2007-10-25 22:44:00,2.52502,2.5271,2.52418,2.52428,6750000.0
2007-10-25 22:45:00,2.52322,2.52677,2.52322,2.52651,5500000.0
2007-10-25 22:46:00,2.5267,2.5276,2.52396,2.52463,9250000.0
2007-10-25 22:47:00,2.52536,2.52697,2.52305,2.52512,7500000.0
2007-10-25 22:48:00,2.52566,2.52728,2.52484,2.52484,8500000.0
2007-10-25 22:49:00,2.52652,2.52813,2.52415,2.52782,5630000.0
2007-10-25 22:50:00,2.52483,2.52775,2.52483,2.52775,8750000.0
2007-10-25 22:51:00,2.52688,2.52752,2.52507,2.52507,6500000.0
2007-10-25 22:52:00,2.52603,2.52697,2.52459,2.52697,7880000.0
2007-10-25 22:53:00,2.52601,2.52757,2.52186,2.52373,10380000.0
2007-10-25 22:54:00,2.5281,2.5281,2.5234,2.52601,6630000.0
2007-10-25 22:55:00,2.52541,2.52785,2.525,2.52775,7250000.0
2007-10-25 22:56:00,2.52541,2.52709,2.5251,2.5264,5500000.0
2007-10-25 22:57:00,2.52605,2.52756,2.52175,2.524,9630000.0
2007-10-25 22:58:00,2.5256,2.52708,2.52485,2.52485,8630000.0
2007-10-25 22:59:00,2.52529,2.52705,2.52183,2.52632,11250000.0
2007-10-25 23:00:00,2.52531,2.52655,2.52271,2.52495,7630000.0
2007-10-25 23:01:00,2.52727,2.52727,2.52279,2.52279,8000000.0
2007-10-25 23:02:00,2.52131,2.52567,2.52131,2.52567,5250000.0
2007-10-25 23:03:00,2.52516,2.5271,2.52247,2.5258,6250000.0
2007-10-25 23:04:00,2.5264,2.53028,2.5264,2.52959,7380000.0
2007-10-25 23:05:00,2.52931,2.53026,2.52815,2.52914,8380000.0
2007-10-25 23:06:00,2.52939,2.53072,2.52854,2.52904,6630000.0
2007-10-25 23:07:00,2.52333,2.52682,2.52327,2.52493,7130000.0
2007-10-25 23:08:00,2.52517,2.53092,2.52496,2.52948,6250000.0
2007-10-25 23:09:00,2.52859,2.52887,2.52793,2.52793,8500000.0
2007-10-25 23:10:00,2.52543,2.53035,2.52543,2.52875,5880000.0
2007-10-25 23:11:00,2.52976,2.53005,2.52577,2.52908,10250000.0
2007-10-25 23:12:00,2.53736,2.53736,2.52874,2.52874,6500000.0
2007-10-25 23:13:00,2.52654,2.52858,2.5258,2.52858,12390000.0
2007-10-25 23:14:00,2.52815,2.53057,2.52815,2.52917,9750000.0
2007-10-25 23:15:00,2.53034,2.53088,2.52841,2.52858,9130000.0
2007-10-25 23:16:00,2.52767,2.53089,2.52748,2.52901,5880000.0
2007-10-25 23:17:00,2.52886,2.531,2.52865,2.531,5750000.0
2007-10-25 23:18:00,2.52681,2.52722,2.52327,2.52683,13250000.0
2007-10-25 23:19:00,2.53061,2.53061,2.52261,2.52261,8750000.0
2007-10-25 23:20:00,2.52855,2.53028,2.5242,2.52794,10000000.0
2007-10-25 23:21:00,2.53169,2.53169,2.52564,2.52768,5500000.0
2007-10-25 23:22:00,2.52745,2.52928,2.52686,2.52686,5630000.0
2007-10-25 23:23:00,2.52894,2.53054,2.52611,2.53054,7500000.0
2007-10-25 23:24:00,2.53107,2.53107,2.52325,2.52325,8500000.0
2007-10-25 23:26:00,2.52669,2.5296,2.52437,2.52775,7750000.0
2007-10-25 23:27:00,2.53086,2.53187,2.52649,2.52734,7250000.0
2007-10-25 23:28:00,2.52887,2.52931,2.52627,2.52931,5750000.0
2007-10-25 23:29:00,2.52992,2.52992,2.521,2.52411,6000000.0
2007-10-25 23:30:00,2.52931,2.53096,2.52516,2.52848,8380000.0
2007-10-25 23:31:00,2.52483,2.52938,2.52299,2.52882,9250000.0
2007-10-25 23:32:00,2.52691,2.52937,2.52691,2.52788,7500000.0
2007-10-25 23:33:00,2.5301,2.53027,2.52661,2.52732,8500000.0
2007-10-25 23:34:00,2.52512,2.52899,2.52512,2.52595,5750000.0
2007-10-25 23:35:00,2.52708,2.52898,2.52529,2.52617,7750000.0
2007-10-25 23:36:00,2.52863,2.52979,2.52465,2.52979,9000000.0
2007-10-25 23:37:00,2.5293,2.5293,2.52684,2.52705,10000000.0
2007-10-25 23:38:00,2.52859,2.52997,2.52779,2.52997,7500000.0
2007-10-25 23:39:00,2.52784,2.53003,2.52446,2.52698,10750000.0
2007-10-25 23:40:00,2.52438,2.52955,2.52438,2.52909,9750000.0
2007-10-25 23:42:00,2.52741,2.52741,2.52261,2.52613,7750000.0
2007-10-25 23:43:00,2.52754,2.52904,2.52342,2.52413,9500000.0
2007-10-25 23:44:00,2.52924,2.52924,2.52559,2.52559,7880000.0
2007-10-25 23:45:00,2.52723,2.52872,2.52534,2.52789,9130000.0
2007-10-25 23:46:00,2.52691,2.52849,2.52457,2.52789,8250000.0
2007-10-25 23:47:00,2.52764,2.52895,2.52584,2.52584,5250000.0
2007-10-25 23:48:00,2.52485,2.52882,2.52485,2.52701,10130000.0
2007-10-25 23:49:00,2.52815,2.52957,2.52767,2.52767,6380000.0
2007-10-25 23:50:00,2.52345,2.52927,2.52345,2.52747,8750000.0
2007-10-25 23:51:00,2.52838,2.52949,2.52422,2.52808,7140000.0
2007-10-25 23:52:00,2.52677,2.52919,2.52466,2.52466,6750000.0
2007-10-25 23:53:00,2.52918,2.52918,2.52708,2.52774,6500000.0
2007-10-25 23:54:00,2.52632,2.52887,2.52632,2.52887,9630000.0
2007-10-25 23:55:00,2.52691,2.52875,2.52485,2.52775,8500000.0
2007-10-25 23:56:00,2.52725,2.52743,2.52304,2.52554,8130000.0
2007-10-25 23:57:00,2.52781,2.5285,2.52321,2.52401,8880000.0
2007-10-25 23:58:00,2.5287,2.52885,2.52315,2.5268,8250000.0
2007-10-25 23:59:00,2.52749,2.52906,2.52699,2.52704,7380000.0
2007-10-26 00:00:00,2.52819,2.52962,2.52532,2.52962,6750000.0
2007-10-26 00:01:00,2.52877,2.52897,2.52443,2.5282,6380000.0
2007-10-26 00:02:00,2.53055,2.53055,2.52721,2.52759,7500000.0
2007-10-26 00:03:00,2.52816,2.52974,2.52519,2.52825,5250000.0
2007-10-26 00:04:00,2.52841,2.53051,2.52552,2.52552,10500000.0
2007-10-26 00:05:00,2.52885,2.53,2.52742,2.52774,12250000.0
2007-10-26 00:06:00,2.52879,2.53186,2.52699,2.52962,8500000.0
2007-10-26 00:07:00,2.52487,2.52847,2.52394,2.52623,7880000.0
2007-10-26 00:08:00,2.52848,2.53004,2.52758,2.52903,10500000.0
2007-10-26 00:09:00,2.52553,2.53021,2.52553,2.52691,5750000.0
2007-10-26 00:10:00,2.52943,2.52959,2.52643,2.52643,5500000.0
2007-10-26 00:12:00,2.52951,2.53014,2.5271,2.52894,7500000.0
2007-10-26 00:13:00,2.52713,2.52713,2.52248,2.52671,7880000.0
2007-10-26 00:14:00,2.52763,2.53141,2.52763,2.52961,5510000.0
2007-10-26 00:15:00,2.52698,2.52862,2.5249,2.52861,6630000.0
2007-10-26 00:16:00,2.52788,2.52992,2.52573,2.52724,7130000.0
2007-10-26 00:17:00,2.52971,2.53001,2.5253,2.5253,7380000.0
2007-10-26 00:18:00,2.5288,2.53055,2.52745,2.52745,8250000.0
2007-10-26 00:19:00,2.52823,2.53029,2.52734,2.52916,8000000.0
2007-10-26 00:20:00,2.53106,2.53122,2.52682,2.52831,12630000.0
2007-10-26 00:22:00,2.52924,2.53009,2.52531,2.52861,7250000.0
2007-10-26 00:23:00,2.52971,2.53157,2.52614,2.53157,5500000.0
2007-10-26 00:24:00,2.5287,2.53181,2.52722,2.53151,10630000.0
2007-10-26 00:25:00,2.53083,2.53101,2.52563,2.52563,7500000.0
2007-10-26 00:26:00,2.52609,2.53102,2.52556,2.53102,7880000.0
2007-10-26 00:27:00,2.52895,2.5305,2.52656,2.52943,6250000.0
2007-10-26 00:28:00,2.52842,2.53023,2.52812,2.52812,8880000.0
2007-10-26 00:30:00,2.52935,2.53003,2.52702,2.52736,8000000.0
2007-10-26 00:31:00,2.52919,2.53095,2.52919,2.53095,9380000.0
2007-10-26 00:32:00,2.53009,2.53054,2.52625,2.52957,8630000.0
2007-10-26 00:33:00,2.52892,2.5303,2.52637,2.53018,8130000.0
2007-10-26 00:34:00,2.52962,2.53018,2.52434,2.52877,7750000.0
2007-10-26 00:35:00,2.53104,2.53126,2.52734,2.52894,10500000.0
2007-10-26 00:36:00,2.52863,2.52954,2.52673,2.52872,6000000.0
2007-10-26 00:37:00,2.52694,2.53055,2.52552,2.52961,5880000.0
2007-10-26 00:38:00,2.52675,2.52972,2.52675,2.52879,6750000.0
2007-10-26 00:39:00,2.52886,2.53055,2.52654,2.52876,10000000.0
2007-10-26 00:40:00,2.5279,2.53053,2.5272,2.53053,6000000.0
2007-10-26 00:41:00,2.52903,2.52903,2.52663,2.52663,6130000.0
2007-10-26 00:42:00,2.52701,2.52986,2.52525,2.52808,5630000.0
2007-10-26 00:44:00,2.52627,2.52957,2.5244,2.52823,5380000.0
2007-10-26 00:45:00,2.52798,2.52952,2.52569,2.52799,5750000.0
2007-10-26 00:46:00,2.52438,2.52996,2.52438,2.52996,9500000.0
2007-10-26 00:47:00,2.53014,2.53014,2.52438,2.52899,5500000.0
2007-10-26 00:48:00,2.52583,2.52955,2.52447,2.5281,6250000.0
2007-10-26 00:49:00,2.52867,2.52966,2.52598,2.52817,7750000.0
2007-10-26 00:50:00,2.52965,2.53019,2.5276,2.5276,6500000.0
2007-10-26 00:51:00,2.52749,2.52941,2.52535,2.52941,7750000.0
2007-10-26 00:52:00,2.52793,2.52943,2.52713,2.52943,7130000.0
2007-10-26 00:53:00,2.52859,2.52981,2.52741,2.52789,6250000.0
2007-10-26 00:54:00,2.52944,2.5322,2.52617,2.52988,8750000.0
2007-10-26 00:55:00,2.52743,2.52897,2.52738,2.52807,9250000.0
2007-10-26 00:56:00,2.52641,2.52642,2.52453,2.52642,8760000.0
2007-10-26 00:57:00,2.53115,2.53115,2.5277,2.52982,8750000.0
2007-10-26 00:58:00,2.53087,2.53111,2.52658,2.52964,13000000.0
2007-10-26 00:59:00,2.53024,2.53086,2.52685,2.53067,5500000.0
2007-10-26 01:00:00,2.53082,2.53139,2.52662,2.52662,5500000.0
2007-10-26 01:01:00,2.5313,2.5313,2.52927,2.5296,4880000.0
2007-10-26 01:02:00,2.53025,2.53107,2.52755,2.52946,10750000.0
2007-10-26 01:03:00,2.52788,2.53023,2.52752,2.52752,8750000.0
2007-10-26 01:04:00,2.53029,2.53029,2.52549,2.52701,6000000.0
2007-10-26 01:05:00,2.52934,2.53034,2.52708,2.53034,5750000.0
2007-10-26 01:06:00,2.53067,2.53094,2.52864,2.53094,5250000.0
2007-10-26 01:07:00,2.5291,2.5305,2.52735,2.52735,8000000.0
2007-10-26 01:08:00,2.52872,2.5321,2.52712,2.52954,8130000.0
2007-10-26 01:09:00,2.52869,2.53163,2.5275,2.53163,5750000.0
2007-10-26 01:10:00,2.52907,2.53087,2.52838,2.52838,5500000.0
2007-10-26 01:11:00,2.53153,2.53237,2.52776,2.53141,12510000.0
2007-10-26 01:12:00,2.52757,2.52912,2.52616,2.52876,9000000.0
2007-10-26 01:13:00,2.52728,2.52804,2.5246,2.5246,6500000.0
2007-10-26 01:14:00,2.53058,2.5318,2.52719,2.5318,11250000.0
2007-10-26 01:15:00,2.529,2.53079,2.52881,2.52905,7130000.0
2007-10-26 01:16:00,2.52779,2.53152,2.52779,2.5299,8130000.0
2007-10-26 01:17:00,2.5302,2.5302,2.52624,2.52798,6250000.0
2007-10-26 01:18:00,2.53038,2.53241,2.52621,2.52621,7500000.0
2007-10-26 01:19:00,2.52883,2.52968,2.52402,2.52806,7000000.0
2007-10-26 01:20:00,2.52907,2.52987,2.52473,2.52888,5880000.0
2007-10-26 01:21:00,2.52823,2.52955,2.52471,2.52849,8500000.0
2007-10-26 01:22:00,2.52971,2.52971,2.52681,2.52701,5630000.0
2007-10-26 01:23:00,2.52522,2.52923,2.5245,2.52845,8130000.0
2007-10-26 01:24:00,2.52813,2.5286,2.5251,2.5286,5250000.0
2007-10-26 01:26:00,2.52828,2.53018,2.52511,2.52511,7880000.0
2007-10-26 01:27:00,2.52861,2.53178,2.5276,2.53178,6000000.0
2007-10-26 01:28:00,2.52539,2.53043,2.52539,2.53043,5250000.0
2007-10-26 01:29:00,2.52929,2.53049,2.52796,2.53008,6010000.0
2007-10-26 01:30:00,2.52947,2.53201,2.52643,2.53,7500000.0
2007-10-26 01:31:00,2.52918,2.53046,2.52628,2.52802,7130000.0
2007-10-26 01:32:00,2.52839,2.52839,2.52382,2.52684,10250000.0
2007-10-26 01:33:00,2.52631,2.52645,2.52228,2.52632,6630000.0
2007-10-26 01:34:00,2.52814,2.52976,2.52471,2.52873,8250000.0
2007-10-26 01:35:00,2.52821,2.53023,2.52611,2.52849,8380000.0
2007-10-26 01:36:00,2.52588,2.52697,2.52473,2.52641,7510000.0
2007-10-26 01:37:00,2.52925,2.5304,2.52839,2.52858,7500000.0
2007-10-26 01:38:00,2.52594,2.53059,2.52594,2.52708,8250000.0
2007-10-26 01:39:00,2.52983,2.53071,2.52598,2.53059,5250000.0
2007-10-26 01:40:00,2.52985,2.53184,2.52691,2.52994,8750000.0
2007-10-26 01:41:00,2.53056,2.53131,2.52698,2.5289,4880000.0
2007-10-26 01:42:00,2.52952,2.52958,2.52507,2.52593,6380000.0
2007-10-26 01:43:00,2.53018,2.53018,2.52773,2.52773,6130000.0
2007-10-26 01:44:00,2.52572,2.52813,2.52538,2.52783,7750000.0
2007-10-26 01:45:00,2.52984,2.5308,2.52382,2.53017,10130000.0
2007-10-26 01:46:00,2.52821,2.53116,2.52497,2.52497,8750000.0
2007-10-26 01:47:00,2.53023,2.53023,2.52907,2.52959,8500000.0
2007-10-26 01:48:00,2.52436,2.52905,2.52436,2.52863,7000000.0
2007-10-26 01:49:00,2.53077,2.53077,2.52434,2.52434,7130000.0
2007-10-26 01:50:00,2.52823,2.53094,2.52716,2.53094,8250000.0
2007-10-26 01:51:00,2.52945,2.52983,2.52383,2.52906,5500000.0
2007-10-26 01:52:00,2.5273,2.5291,2.52421,2.52885,5500000.0
2007-10-26 01:53:00,2.52542,2.52892,2.52383,2.52652,12760000.0
2007-10-26 01:54:00,2.52623,2.52993,2.52623,2.52847,6750000.0
2007-10-26 01:55:00,2.5286,2.52908,2.52433,2.52647,15270000.0
2007-10-26 01:56:00,2.52883,2.53025,2.52596,2.52904,13250000.0
2007-10-26 01:57:00,2.52531,2.53056,2.52531,2.53056,6630000.0
2007-10-26 01:58:00,2.52941,2.52944,2.52719,2.52719,10380000.0
2007-10-26 02:00:00,2.52814,2.52943,2.52618,2.52618,15000000.0
2007-10-26 02:01:00,2.527,2.52924,2.52563,2.52796,19500000.0
2007-10-26 02:02:00,2.527,2.52937,2.52601,2.52601,8250000.0
2007-10-26 02:03:00,2.52616,2.529,2.52402,2.52809,12000000.0
2007-10-26 02:04:00,2.52799,2.52884,2.52357,2.52615,15750000.0
2007-10-26 02:06:00,2.52622,2.52748,2.52427,2.52427,11750000.0
2007-10-26 02:07:00,2.52882,2.52882,2.52418,2.52418,12250000.0
2007-10-26 02:08:00,2.52753,2.52797,2.52517,2.52748,8250000.0
2007-10-26 02:09:00,2.52558,2.52826,2.52558,2.52756,11130000.0
2007-10-26 02:10:00,2.52785,2.52898,2.52584,2.5281,8380000.0
2007-10-26 02:11:00,2.52723,2.52723,2.5227,2.52568,6000000.0
2007-10-26 02:12:00,2.52742,2.52808,2.52418,2.52582,12630000.0
2007-10-26 02:13:00,2.52765,2.52804,2.52494,2.52589,11250000.0
2007-10-26 02:14:00,2.52718,2.52718,2.52532,2.52647,8500000.0
2007-10-26 02:15:00,2.52561,2.52659,2.52561,2.52607,5880000.0
2007-10-26 02:16:00,2.52737,2.52939,2.52651,2.52863,5500000.0
2007-10-26 02:17:00,2.52772,2.5286,2.52362,2.52362,6500000.0
2007-10-26 02:18:00,2.52494,2.52936,2.52494,2.52795,5880000.0
2007-10-26 02:19:00,2.52653,2.52773,2.52492,2.52772,11500000.0
2007-10-26 02:20:00,2.52724,2.52946,2.52537,2.52946,5500000.0
2007-10-26 02:21:00,2.52903,2.52903,2.52678,2.52731,5500000.0
2007-10-26 02:22:00,2.5276,2.52821,2.52276,2.5262,8750000.0
2007-10-26 02:23:00,2.5263,2.52856,2.52494,2.52849,7750000.0
2007-10-26 02:24:00,2.52827,2.52867,2.52716,2.52766,6250000.0
2007-10-26 02:25:00,2.52802,2.5286,2.5243,2.52693,14500000.0
2007-10-26 02:26:00,2.52791,2.52831,2.52518,2.5281,9250000.0
2007-10-26 02:27:00,2.52722,2.52722,2.52264,2.52543,11000000.0
2007-10-26 02:28:00,2.52788,2.52817,2.52452,2.52752,13000000.0
2007-10-26 02:29:00,2.52499,2.52835,2.52499,2.52771,8880000.0
2007-10-26 02:30:00,2.5287,2.52968,2.52717,2.52968,11500000.0
2007-10-26 02:31:00,2.52625,2.52944,2.52625,2.52938,10000000.0
2007-10-26 02:32:00,2.52498,2.52699,2.52101,2.52308,14250000.0
2007-10-26 02:33:00,2.52592,2.52839,2.52592,2.52765,7380000.0
2007-10-26 02:34:00,2.52502,2.52915,2.52342,2.52915,13250000.0
2007-10-26 02:35:00,2.52684,2.52862,2.52442,2.52822,10630000.0
2007-10-26 02:36:00,2.5277,2.52876,2.52378,2.5261,13130000.0
2007-10-26 02:37:00,2.52254,2.52837,2.52254,2.52291,11880000.0
2007-10-26 02:38:00,2.52798,2.52798,2.5241,2.52618,8390000.0
2007-10-26 02:39:00,2.52477,2.52642,2.52477,2.52561,8750000.0
2007-10-26 02:40:00,2.52753,2.52762,2.52472,2.52611,6760000.0
2007-10-26 02:41:00,2.52767,2.53107,2.52437,2.52933,10250000.0
2007-10-26 02:42:00,2.52734,2.52734,2.52237,2.52237,14000000.0
2007-10-26 02:43:00,2.5272,2.52948,2.52351,2.52886,8000000.0
2007-10-26 02:44:00,2.52639,2.52853,2.52318,2.52853,9500000.0
2007-10-26 02:45:00,2.5252,2.52906,2.5252,2.52906,8380000.0
2007-10-26 02:46:00,2.52841,2.52951,2.52317,2.52761,11380000.0
2007-10-26 02:47:00,2.52851,2.52855,2.52571,2.52638,12250000.0
2007-10-26 02:48:00,2.52741,2.52821,2.52594,2.52769,5880000.0
2007-10-26 02:49:00,2.52833,2.52833,2.52658,2.52822,6000000.0
2007-10-26 02:50:00,2.52228,2.52851,2.52228,2.52733,6880000.0
2007-10-26 02:51:00,2.52563,2.52801,2.52563,2.52785,7750000.0
2007-10-26 02:52:00,2.52485,2.52908,2.52485,2.52556,6250000.0
2007-10-26 02:53:00,2.52706,2.5282,2.52605,2.5282,9000000.0
2007-10-26 02:54:00,2.52603,2.5294,2.52603,2.5294,9500000.0
2007-10-26 02:55:00,2.52921,2.52921,2.52194,2.52866,15640000.0
2007-10-26 02:56:00,2.52613,2.52846,2.52575,2.52623,14010000.0
2007-10-26 02:57:00,2.52538,2.52736,2.52411,2.52609,10880000.0
2007-10-26 02:58:00,2.52238,2.52837,2.52212,2.52822,8500000.0
2007-10-26 02:59:00,2.52747,2.5282,2.52292,2.52292,10750000.0
2007-10-26 03:00:00,2.52737,2.52854,2.52586,2.52854,10380000.0
2007-10-26 03:01:00,2.52695,2.52734,2.52438,2.52734,9130000.0
2007-10-26 03:02:00,2.52784,2.52885,2.52459,2.52885,9250000.0
2007-10-26 03:03:00,2.52877,2.52889,2.52634,2.52634,8130000.0
2007-10-26 03:04:00,2.52686,2.52978,2.52558,2.5257,7380000.0
2007-10-26 03:05:00,2.52737,2.52799,2.52423,2.52763,5750000.0
2007-10-26 03:06:00,2.5255,2.52848,2.52425,2.52626,18250000.0
2007-10-26 03:07:00,2.52744,2.52759,2.52351,2.52351,5500000.0
2007-10-26 03:08:00,2.52611,2.52747,2.52102,2.52102,11630000.0
2007-10-26 03:09:00,2.52626,2.52767,2.52195,2.52424,9750000.0
2007-10-26 03:10:00,2.52314,2.52637,2.52234,2.52555,10500000.0
2007-10-26 03:11:00,2.52623,2.5265,2.52279,2.52279,11500000.0
2007-10-26 03:12:00,2.52628,2.52679,2.52257,2.52623,5750000.0
2007-10-26 03:13:00,2.52494,2.52671,2.52426,2.52603,9750000.0
2007-10-26 03:14:00,2.52649,2.52851,2.52476,2.52561,15130000.0
2007-10-26 03:15:00,2.52684,2.52729,2.52401,2.52401,10630000.0
2007-10-26 03:16:00,2.52553,2.52638,2.52071,2.52071,10000000.0
2007-10-26 03:17:00,2.52761,2.52761,2.52159,2.526,9880000.0
2007-10-26 03:18:00,2.52525,2.52727,2.52314,2.52314,8000000.0
2007-10-26 03:19:00,2.52596,2.52741,2.52325,2.52741,5750000.0
2007-10-26 03:20:00,2.5249,2.52632,2.5228,2.52429,6250000.0
2007-10-26 03:21:00,2.52754,2.52762,2.52343,2.52628,10630000.0
2007-10-26 03:22:00,2.52713,2.52785,2.52639,2.52719,7380000.0
2007-10-26 03:23:00,2.52624,2.5281,2.52422,2.52567,9380000.0
2007-10-26 03:24:00,2.52664,2.52693,2.52288,2.52634,7500000.0
2007-10-26 03:25:00,2.52494,2.52512,2.52084,2.52499,6130000.0
2007-10-26 03:26:00,2.52489,2.52741,2.52171,2.52519,5500000.0
2007-10-26 03:27:00,2.52534,2.52797,2.52247,2.52797,13380000.0
2007-10-26 03:28:00,2.52345,2.52608,2.52313,2.5243,8250000.0
2007-10-26 03:29:00,2.52602,2.5264,2.52089,2.5244,11130000.0
2007-10-26 03:31:00,2.52458,2.52673,2.52197,2.52412,7130000.0
2007-10-26 03:32:00,2.52645,2.52688,2.52292,2.52688,7000000.0
2007-10-26 03:33:00,2.52587,2.52716,2.52289,2.52289,6630000.0
2007-10-26 03:34:00,2.5211,2.5262,2.5211,2.52558,7250000.0
2007-10-26 03:35:00,2.52671,2.52714,2.52364,2.52682,9250000.0
2007-10-26 03:36:00,2.5269,2.52816,2.52411,2.52416,8130000.0
2007-10-26 03:37:00,2.52662,2.52753,2.52626,2.52656,6130000.0
2007-10-26 03:38:00,2.52694,2.52789,2.52294,2.52617,5750000.0
2007-10-26 03:39:00,2.52563,2.52837,2.52327,2.52837,7750000.0
2007-10-26 03:40:00,2.52491,2.52811,2.52491,2.5275,8000000.0
2007-10-26 03:41:00,2.52599,2.52828,2.52574,2.52704,5630000.0
2007-10-26 03:42:00,2.52607,2.5276,2.52303,2.5262,7500000.0
2007-10-26 03:43:00,2.52598,2.52902,2.5231,2.52846,9250000.0
2007-10-26 03:44:00,2.52811,2.52831,2.52681,2.5271,5500000.0
2007-10-26 03:45:00,2.52745,2.5298,2.5255,2.52652,8750000.0
2007-10-26 03:46:00,2.52544,2.52652,2.52235,2.52428,8250000.0
2007-10-26 03:47:00,2.5255,2.52834,2.52312,2.52834,8880000.0
2007-10-26 03:48:00,2.52676,2.52799,2.52226,2.52678,21380000.0
2007-10-26 03:49:00,2.52675,2.52834,2.52295,2.52592,14000000.0
2007-10-26 03:50:00,2.52671,2.52815,2.5228,2.5228,8500000.0
2007-10-26 03:51:00,2.52451,2.52741,2.52451,2.52584,6750000.0
2007-10-26 03:52:00,2.52629,2.52629,2.52053,2.52053,7250000.0
2007-10-26 03:53:00,2.52676,2.52894,2.52462,2.52784,8750000.0
2007-10-26 03:54:00,2.52592,2.52903,2.52592,2.52663,7750000.0
2007-10-26 03:55:00,2.52658,2.52801,2.52445,2.52445,10750000.0
2007-10-26 03:56:00,2.52814,2.52871,2.52421,2.5244,10880000.0
2007-10-26 03:57:00,2.52974,2.52974,2.52631,2.52782,13630000.0
2007-10-26 03:58:00,2.52798,2.52848,2.52453,2.52741,6500000.0
2007-10-26 03:59:00,2.5257,2.52796,2.5257,2.5276,12250000.0
2007-10-26 04:00:00,2.52644,2.52814,2.52621,2.52814,7500000.0
2007-10-26 04:01:00,2.5276,2.5276,2.52503,2.52677,8130000.0
2007-10-26 04:02:00,2.52936,2.52936,2.52356,2.52763,10130000.0
2007-10-26 04:03:00,2.52719,2.52958,2.52583,2.52958,10250000.0
2007-10-26 04:04:00,2.52826,2.52921,2.52731,2.52739,6500000.0
2007-10-26 04:05:00,2.52645,2.52881,2.52217,2.52818,8130000.0
2007-10-26 04:06:00,2.52638,2.52894,2.52146,2.52489,9500000.0
2007-10-26 04:07:00,2.52438,2.5287,2.52438,2.52848,10750000.0
2007-10-26 04:08:00,2.52782,2.5291,2.52451,2.52881,8500000.0
2007-10-26 04:09:00,2.52683,2.52814,2.52223,2.52814,7000000.0
2007-10-26 04:10:00,2.52458,2.52845,2.52426,2.52787,7750000.0
2007-10-26 04:11:00,2.52752,2.52924,2.52551,2.52764,5750000.0
2007-10-26 04:12:00,2.52941,2.52941,2.52482,2.5282,7250000.0
2007-10-26 04:13:00,2.52653,2.52725,2.52355,2.52721,9500000.0
2007-10-26 04:14:00,2.52779,2.52943,2.5256,2.52779,9500000.0
2007-10-26 04:15:00,2.52911,2.52918,2.52699,2.52903,7630000.0
2007-10-26 04:16:00,2.52774,2.5285,2.52605,2.5285,9000000.0
2007-10-26 04:17:00,2.52781,2.52958,2.52447,2.52739,10010000.0
2007-10-26 04:18:00,2.52715,2.52957,2.52715,2.52834,5500000.0
2007-10-26 04:19:00,2.52765,2.52911,2.52583,2.52835,5750000.0
2007-10-26 04:20:00,2.52891,2.52891,2.52467,2.52467,8250000.0
2007-10-26 04:21:00,2.52749,2.52749,2.52299,2.52523,9260000.0
2007-10-26 04:22:00,2.52844,2.52901,2.52648,2.52648,5500000.0
2007-10-26 04:23:00,2.52687,2.52982,2.52461,2.52968,9750000.0
2007-10-26 04:24:00,2.52864,2.52962,2.52725,2.52941,7380000.0
2007-10-26 04:25:00,2.52817,2.52993,2.52548,2.52738,9000000.0
2007-10-26 04:26:00,2.5287,2.52883,2.52484,2.52484,6750000.0
2007-10-26 04:27:00,2.5277,2.52999,2.52484,2.52968,5880000.0
2007-10-26 04:28:00,2.52836,2.52923,2.5247,2.52923,7760000.0
2007-10-26 04:29:00,2.52829,2.52881,2.52466,2.52541,9250000.0
2007-10-26 04:30:00,2.52659,2.52845,2.5236,2.52406,11750000.0
2007-10-26 04:31:00,2.52715,2.52812,2.52483,2.5269,8500000.0
2007-10-26 04:32:00,2.5282,2.53018,2.525,2.52896,7750000.0
2007-10-26 04:33:00,2.52525,2.52927,2.52525,2.52538,7750000.0
2007-10-26 04:34:00,2.52411,2.52843,2.52411,2.52518,12500000.0
2007-10-26 04:35:00,2.52589,2.52951,2.52556,2.52951,6000000.0
2007-10-26 04:36:00,2.52718,2.52874,2.52366,2.52851,7500000.0
2007-10-26 04:37:00,2.52744,2.52798,2.52366,2.52581,7000000.0
2007-10-26 04:38:00,2.5284,2.5284,2.52577,2.52577,5630000.0
2007-10-26 04:39:00,2.52723,2.52881,2.52535,2.52616,8750000.0
2007-10-26 04:40:00,2.5268,2.52843,2.52497,2.52588,8750000.0
2007-10-26 04:41:00,2.52625,2.52808,2.52625,2.52696,8250000.0
2007-10-26 04:42:00,2.5266,2.52814,2.52565,2.52763,10000000.0
2007-10-26 04:43:00,2.52687,2.52907,2.52687,2.52755,8880000.0
2007-10-26 04:44:00,2.52649,2.5288,2.52305,2.52305,13500000.0
2007-10-26 04:45:00,2.52832,2.52858,2.52635,2.52779,10880000.0
2007-10-26 04:46:00,2.53025,2.53025,2.52553,2.52818,6250000.0
2007-10-26 04:47:00,2.52964,2.52966,2.5234,2.52667,6500000.0
2007-10-26 04:48:00,2.5288,2.5295,2.5277,2.52881,5250000.0
2007-10-26 04:49:00,2.52681,2.53035,2.52681,2.53035,8630000.0
2007-10-26 04:50:00,2.53012,2.53024,2.52488,2.52557,8760000.0
2007-10-26 04:51:00,2.5302,2.5302,2.52686,2.5279,8380000.0
2007-10-26 04:52:00,2.52694,2.52935,2.52568,2.52636,10500000.0
2007-10-26 04:53:00,2.52958,2.52958,2.52546,2.52776,7500000.0
2007-10-26 04:54:00,2.52972,2.52972,2.52598,2.52969,13500000.0
2007-10-26 04:55:00,2.52783,2.52948,2.52765,2.52948,12760000.0
2007-10-26 04:56:00,2.52781,2.52794,2.52429,2.52762,7130000.0
2007-10-26 04:57:00,2.52659,2.52909,2.52638,2.52759,8880000.0
2007-10-26 04:58:00,2.52826,2.52903,2.52612,2.5263,8250000.0
2007-10-26 04:59:00,2.52815,2.52966,2.52613,2.52758,8250000.0
2007-10-26 05:00:00,2.52761,2.5288,2.5259,2.5288,12250000.0
2007-10-26 05:01:00,2.52713,2.52842,2.52484,2.52635,7000000.0
2007-10-26 05:02:00,2.52878,2.52878,2.52463,2.52711,10250000.0
2007-10-26 05:03:00,2.52736,2.52736,2.52259,2.52638,5500000.0
2007-10-26 05:04:00,2.5279,2.52949,2.52532,2.52786,6250000.0
2007-10-26 05:05:00,2.52699,2.52778,2.52448,2.52778,7000000.0
2007-10-26 05:06:00,2.52588,2.52871,2.52406,2.52679,8250000.0
2007-10-26 05:07:00,2.52691,2.52875,2.52431,2.52664,5750000.0
2007-10-26 05:08:00,2.52877,2.52877,2.51895,2.52554,8750000.0
2007-10-26 05:09:00,2.52843,2.52949,2.52538,2.52682,10510000.0
2007-10-26 05:10:00,2.5248,2.52874,2.52447,2.52836,8500000.0
2007-10-26 05:11:00,2.52684,2.52694,2.52422,2.52434,8750000.0
2007-10-26 05:12:00,2.52753,2.52974,2.52298,2.52974,6750000.0
2007-10-26 05:13:00,2.52907,2.53017,2.52413,2.52803,5750000.0
2007-10-26 05:14:00,2.52983,2.52983,2.52647,2.52836,8250000.0
2007-10-26 05:15:00,2.52879,2.52879,2.52396,2.52836,8010000.0
2007-10-26 05:16:00,2.52651,2.52651,2.52017,2.52278,8380000.0
2007-10-26 05:17:00,2.52411,2.52883,2.52411,2.52823,7130000.0
2007-10-26 05:18:00,2.52843,2.52899,2.52754,2.52875,5750000.0
2007-10-26 05:19:00,2.52872,2.52964,2.52624,2.52699,6000000.0
2007-10-26 05:20:00,2.52498,2.52897,2.52498,2.52628,6750000.0
2007-10-26 05:21:00,2.52513,2.52894,2.52513,2.52864,8000000.0
2007-10-26 05:22:00,2.52745,2.52748,2.52351,2.52665,8250000.0
2007-10-26 05:23:00,2.52379,2.52786,2.52356,2.52632,7750000.0
2007-10-26 05:24:00,2.52536,2.528,2.52066,2.52066,5500000.0
2007-10-26 05:25:00,2.52663,2.52797,2.52346,2.52609,8250000.0
2007-10-26 05:26:00,2.52265,2.52919,2.52265,2.52853,11130000.0
2007-10-26 05:27:00,2.52876,2.52908,2.52554,2.52554,7380000.0
2007-10-26 05:28:00,2.52692,2.52998,2.52557,2.52803,5750000.0
2007-10-26 05:29:00,2.52412,2.52877,2.52412,2.52788,6750000.0
2007-10-26 05:30:00,2.5296,2.5296,2.52332,2.52847,8880000.0
2007-10-26 05:31:00,2.52702,2.52709,2.52388,2.52679,6750000.0
2007-10-26 05:32:00,2.52376,2.5288,2.52376,2.52517,8250000.0
2007-10-26 05:33:00,2.52626,2.53002,2.52391,2.5253,8750000.0
2007-10-26 05:34:00,2.52753,2.52753,2.52451,2.52682,6500000.0
2007-10-26 05:35:00,2.52646,2.52816,2.52445,2.52455,6750000.0
2007-10-26 05:36:00,2.52711,2.52806,2.52539,2.52799,7750000.0
2007-10-26 05:37:00,2.5287,2.52881,2.52554,2.52799,7630000.0
2007-10-26 05:38:00,2.52821,2.52865,2.52671,2.52681,5750000.0
2007-10-26 05:39:00,2.52335,2.52745,2.52335,2.52626,9130000.0
2007-10-26 05:40:00,2.52517,2.52721,2.52477,2.52477,6000000.0
2007-10-26 05:41:00,2.52661,2.52665,2.52477,2.52497,5880000.0
2007-10-26 05:42:00,2.52524,2.52748,2.5212,2.52748,9000000.0
2007-10-26 05:43:00,2.52664,2.52795,2.52398,2.52558,8000000.0
2007-10-26 05:44:00,2.52582,2.52865,2.52377,2.52377,7500000.0
2007-10-26 05:45:00,2.52538,2.52722,2.52538,2.52592,7630000.0
2007-10-26 05:46:00,2.52556,2.52597,2.51988,2.52496,6880000.0
2007-10-26 05:47:00,2.52721,2.52742,2.52532,2.52532,7750000.0
2007-10-26 05:48:00,2.52703,2.52794,2.52432,2.52432,6750000.0
2007-10-26 05:49:00,2.52614,2.52736,2.52614,2.52732,8000000.0
2007-10-26 05:50:00,2.52726,2.52867,2.52367,2.52422,10500000.0
2007-10-26 05:51:00,2.52625,2.52625,2.52199,2.52581,7000000.0
2007-10-26 05:52:00,2.52564,2.52806,2.52506,2.52521,7750000.0
2007-10-26 05:53:00,2.52697,2.52735,2.52388,2.52713,10500000.0
2007-10-26 05:54:00,2.52415,2.52753,2.52415,2.52625,5500000.0
2007-10-26 05:55:00,2.52772,2.52827,2.52467,2.5272,7500000.0
2007-10-26 05:56:00,2.52761,2.52761,2.52381,2.52456,7750000.0
2007-10-26 05:57:00,2.52704,2.52757,2.52338,2.52645,10880000.0
2007-10-26 05:58:00,2.52885,2.52885,2.52564,2.52695,5630000.0
2007-10-26 05:59:00,2.52468,2.5263,2.52393,2.52619,6500000.0
2007-10-26 06:00:00,2.52525,2.52843,2.52246,2.52246,9250000.0
2007-10-26 06:01:00,2.52746,2.52846,2.52481,2.52846,6130000.0
2007-10-26 06:02:00,2.52622,2.52882,2.52548,2.52625,8130000.0
2007-10-26 06:03:00,2.52766,2.52766,2.52405,2.52751,5630000.0
2007-10-26 06:04:00,2.52586,2.52586,2.52162,2.52224,6130000.0
2007-10-26 06:05:00,2.52726,2.52827,2.52574,2.52608,8260000.0
2007-10-26 06:06:00,2.5248,2.528,2.5248,2.52748,9010000.0
2007-10-26 06:07:00,2.52513,2.52673,2.52383,2.52433,6000000.0
2007-10-26 06:08:00,2.52537,2.52725,2.52248,2.52549,9250000.0
2007-10-26 06:09:00,2.52731,2.52743,2.52547,2.52547,8250000.0
2007-10-26 06:11:00,2.52731,2.52793,2.52415,2.52512,10500000.0
2007-10-26 06:12:00,2.5285,2.52863,2.52528,2.52618,11500000.0
2007-10-26 06:13:00,2.52613,2.52736,2.52323,2.52323,6250000.0
2007-10-26 06:14:00,2.52564,2.52818,2.52564,2.52818,12500000.0
2007-10-26 06:15:00,2.5247,2.52847,2.5247,2.52806,5250000.0
2007-10-26 06:16:00,2.52693,2.52803,2.52547,2.52756,8000000.0
2007-10-26 06:17:00,2.52898,2.52898,2.52772,2.52772,6750000.0
2007-10-26 06:18:00,2.52703,2.52703,2.52283,2.52642,8750000.0
2007-10-26 06:19:00,2.52765,2.52843,2.52525,2.52525,8750000.0
2007-10-26 06:20:00,2.52775,2.5295,2.52657,2.52898,5750000.0
2007-10-26 06:21:00,2.52599,2.52925,2.52599,2.52758,9250000.0
2007-10-26 06:22:00,2.52779,2.52779,2.5247,2.5264,5500000.0
2007-10-26 06:23:00,2.52636,2.52651,2.52573,2.52579,6250000.0
2007-10-26 06:24:00,2.52216,2.52739,2.52195,2.52195,7250000.0
2007-10-26 06:25:00,2.52645,2.52879,2.52535,2.52635,5250000.0
2007-10-26 06:26:00,2.52974,2.52974,2.52546,2.52546,5750000.0
2007-10-26 06:27:00,2.52647,2.52758,2.52558,2.52742,7750000.0
2007-10-26 06:28:00,2.52447,2.52801,2.52285,2.52337,8750000.0
2007-10-26 06:29:00,2.52666,2.52914,2.52178,2.52777,8250000.0
2007-10-26 06:30:00,2.52713,2.5279,2.52279,2.52648,6250000.0
2007-10-26 06:31:00,2.52838,2.52841,2.52471,2.52641,6250000.0
2007-10-26 06:32:00,2.52683,2.52798,2.5238,2.52578,7250000.0
2007-10-26 06:33:00,2.52704,2.52704,2.52184,2.52393,7000000.0
2007-10-26 06:34:00,2.52616,2.52751,2.523,2.52409,3750000.0
2007-10-26 06:35:00,2.52472,2.52877,2.52472,2.52711,9250000.0
2007-10-26 06:36:00,2.52536,2.526,2.52276,2.52276,5250000.0
2007-10-26 06:37:00,2.52559,2.52739,2.5212,2.52588,8500000.0
2007-10-26 06:38:00,2.52623,2.5273,2.5241,2.52446,8750000.0
2007-10-26 06:39:00,2.52539,2.52629,2.51971,2.52448,9500000.0
2007-10-26 06:40:00,2.52573,2.52707,2.52469,2.52613,7000000.0
2007-10-26 06:41:00,2.52585,2.52585,2.52316,2.52527,6250000.0
2007-10-26 06:42:00,2.52391,2.52641,2.52122,2.52373,12250000.0
2007-10-26 06:43:00,2.52314,2.52694,2.52198,2.52455,5500000.0
2007-10-26 06:45:00,2.52214,2.52723,2.52214,2.52723,7750000.0
2007-10-26 06:46:00,2.52646,2.52646,2.52282,2.52309,13250000.0
2007-10-26 06:47:00,2.52201,2.5263,2.52201,2.5263,7750000.0
2007-10-26 06:48:00,2.52564,2.52645,2.52413,2.52466,5500000.0
2007-10-26 06:49:00,2.52442,2.52671,2.52287,2.52468,7880000.0
2007-10-26 06:50:00,2.52514,2.52514,2.52116,2.52185,11250000.0
2007-10-26 06:51:00,2.52611,2.52614,2.52428,2.52578,15260000.0
2007-10-26 06:53:00,2.52307,2.52652,2.52237,2.52613,6750000.0
2007-10-26 06:54:00,2.52398,2.52582,2.52398,2.5258,6250000.0
2007-10-26 06:56:00,2.52517,2.52619,2.52517,2.52588,10000000.0
2007-10-26 06:57:00,2.51943,2.52648,2.51943,2.52323,12500000.0
2007-10-26 06:58:00,2.52437,2.52678,2.52437,2.52555,5250000.0
2007-10-26 06:59:00,2.52316,2.52543,2.52175,2.52439,9000000.0
2007-10-26 07:00:00,2.52511,2.52716,2.52284,2.52594,13750000.0
2007-10-26 07:01:00,2.52392,2.52634,2.52187,2.52428,6500000.0
2007-10-26 07:02:00,2.52681,2.5273,2.5231,2.52336,7000000.0
2007-10-26 07:03:00,2.52566,2.52566,2.52076,2.52376,6500000.0
2007-10-26 07:04:00,2.52423,2.525,2.51993,2.525,11250000.0
2007-10-26 07:05:00,2.52434,2.52596,2.52194,2.52194,11750000.0
2007-10-26 07:06:00,2.52667,2.52667,2.52151,2.52398,10380000.0
2007-10-26 07:07:00,2.52492,2.52579,2.51998,2.52388,10880000.0
2007-10-26 07:08:00,2.52464,2.5264,2.52441,2.5264,5750000.0
2007-10-26 07:09:00,2.52531,2.52671,2.52295,2.52295,12380000.0
2007-10-26 07:10:00,2.5261,2.52644,2.52276,2.52486,10000000.0
2007-10-26 07:11:00,2.52715,2.52715,2.52352,2.52594,8500000.0
2007-10-26 07:12:00,2.5255,2.52597,2.52447,2.52447,5750000.0
2007-10-26 07:13:00,2.52442,2.52442,2.52068,2.52068,7750000.0
2007-10-26 07:14:00,2.52537,2.5265,2.52278,2.52278,7880000.0
2007-10-26 07:15:00,2.52545,2.52662,2.52149,2.52452,12250000.0
2007-10-26 07:17:00,2.52448,2.52547,2.52224,2.52367,8500000.0
2007-10-26 07:18:00,2.52472,2.5266,2.52377,2.52565,7000000.0
2007-10-26 07:19:00,2.52655,2.52815,2.52269,2.52412,13380000.0
2007-10-26 07:20:00,2.52036,2.52421,2.52036,2.5229,5750000.0
2007-10-26 07:21:00,2.52507,2.52654,2.52351,2.52534,13000000.0
2007-10-26 07:22:00,2.52114,2.52608,2.52033,2.52468,6630000.0
2007-10-26 07:23:00,2.52583,2.52583,2.52315,2.52442,6880000.0
2007-10-26 07:24:00,2.52697,2.52697,2.52376,2.52425,7250000.0
2007-10-26 07:25:00,2.52682,2.52697,2.52472,2.52472,7500000.0
2007-10-26 07:26:00,2.52257,2.52666,2.52096,2.52485,8250000.0
2007-10-26 07:27:00,2.52423,2.52622,2.52214,2.52362,4750000.0
2007-10-26 07:28:00,2.52117,2.52618,2.52117,2.52462,7250000.0
2007-10-26 07:29:00,2.5266,2.52668,2.52321,2.52644,13000000.0
2007-10-26 07:30:00,2.52298,2.52672,2.52275,2.52619,8750000.0
2007-10-26 07:31:00,2.52452,2.52653,2.52267,2.52622,5500000.0
2007-10-26 07:33:00,2.52275,2.52682,2.5221,2.52621,10130000.0
2007-10-26 07:34:00,2.52622,2.52623,2.52442,2.52621,11630000.0
2007-10-26 07:35:00,2.52534,2.52813,2.52534,2.52695,13750000.0
2007-10-26 07:36:00,2.52218,2.52672,2.52218,2.52414,9500000.0
2007-10-26 07:37:00,2.52573,2.527,2.52513,2.5254,6380000.0
2007-10-26 07:38:00,2.52451,2.52633,2.52184,2.52633,10250000.0
2007-10-26 07:39:00,2.52615,2.52615,2.52134,2.52399,6130000.0
2007-10-26 07:40:00,2.52454,2.52597,2.52449,2.52449,6250000.0
2007-10-26 07:41:00,2.5259,2.52702,2.52344,2.52702,8500000.0
2007-10-26 07:42:00,2.52513,2.52657,2.52182,2.52606,7250000.0
2007-10-26 07:43:00,2.52625,2.52625,2.5226,2.5226,8250000.0
2007-10-26 07:44:00,2.52184,2.52652,2.52184,2.5234,10000000.0
2007-10-26 07:45:00,2.52295,2.52577,2.52075,2.52075,11250000.0
2007-10-26 07:46:00,2.52378,2.52524,2.5217,2.5217,7130000.0
2007-10-26 07:47:00,2.52164,2.52573,2.52021,2.52573,6250000.0
2007-10-26 07:48:00,2.52313,2.52545,2.51905,2.52391,5500000.0
2007-10-26 07:49:00,2.52369,2.52567,2.52157,2.52192,5750000.0
2007-10-26 07:50:00,2.52345,2.5254,2.51982,2.52127,12130000.0
2007-10-26 07:51:00,2.5246,2.52595,2.5217,2.5217,7500000.0
2007-10-26 07:52:00,2.52536,2.52552,2.52212,2.5245,9500000.0
2007-10-26 07:53:00,2.52331,2.52532,2.51995,2.52334,8130000.0
2007-10-26 07:54:00,2.52418,2.52654,2.52148,2.52632,11250000.0
2007-10-26 07:55:00,2.52465,2.52634,2.52427,2.52634,5500000.0
2007-10-26 07:56:00,2.52612,2.52637,2.52335,2.52335,8500000.0
2007-10-26 07:57:00,2.52389,2.52631,2.52212,2.52552,13130000.0
2007-10-26 07:58:00,2.52246,2.52593,2.52246,2.52256,7750000.0
2007-10-26 07:59:00,2.52589,2.52639,2.52363,2.52363,10380000.0
2007-10-26 08:00:00,2.52533,2.52533,2.52098,2.52458,5630000.0
2007-10-26 08:01:00,2.5256,2.52634,2.52103,2.52453,9250000.0
2007-10-26 08:02:00,2.52285,2.52724,2.52091,2.52724,17250000.0
2007-10-26 08:03:00,2.52541,2.52576,2.52142,2.52572,9380000.0
2007-10-26 08:04:00,2.52713,2.52748,2.52461,2.52705,12880000.0
2007-10-26 08:05:00,2.52164,2.52967,2.52164,2.52643,6250000.0
2007-10-26 08:06:00,2.52826,2.52826,2.5243,2.52546,6250000.0
2007-10-26 08:07:00,2.52767,2.52767,2.52202,2.5249,7000000.0
2007-10-26 08:08:00,2.52616,2.52651,2.52113,2.52595,7130000.0
2007-10-26 08:09:00,2.52456,2.52558,2.51991,2.52558,8750000.0
2007-10-26 08:10:00,2.5249,2.52528,2.52168,2.52168,7510000.0
2007-10-26 08:11:00,2.52451,2.52451,2.52158,2.5239,8750000.0
2007-10-26 08:12:00,2.5226,2.52419,2.52045,2.52375,5500000.0
2007-10-26 08:13:00,2.52216,2.52419,2.52209,2.5235,6130000.0
2007-10-26 08:14:00,2.52323,2.52564,2.52166,2.52502,10500000.0
2007-10-26 08:15:00,2.52378,2.52492,2.52106,2.52468,6750000.0
2007-10-26 08:16:00,2.52429,2.52492,2.52276,2.52398,6250000.0
2007-10-26 08:17:00,2.52407,2.52454,2.52263,2.52454,6750000.0
2007-10-26 08:18:00,2.52334,2.52502,2.52033,2.52326,6250000.0
2007-10-26 08:19:00,2.52294,2.52299,2.52011,2.52011,13000000.0
2007-10-26 08:20:00,2.5219,2.5219,2.51938,2.52108,8250000.0
2007-10-26 08:21:00,2.51743,2.52216,2.51743,2.52216,9380000.0
2007-10-26 08:22:00,2.5213,2.52177,2.51666,2.52177,9250000.0
2007-10-26 08:23:00,2.52238,2.52238,2.51848,2.51936,5250000.0
2007-10-26 08:24:00,2.52096,2.52286,2.5166,2.52056,7500000.0
2007-10-26 08:25:00,2.52226,2.52226,2.51973,2.52158,14000000.0
2007-10-26 08:26:00,2.5194,2.52195,2.5166,2.52195,10750000.0
2007-10-26 08:27:00,2.52064,2.52271,2.5192,2.5224,7000000.0
2007-10-26 08:28:00,2.52097,2.52097,2.51433,2.51653,9000000.0
2007-10-26 08:29:00,2.51838,2.51838,2.51555,2.51686,6510000.0
2007-10-26 08:30:00,2.5173,2.51908,2.51506,2.51908,12500000.0
2007-10-26 08:31:00,2.51612,2.51929,2.51311,2.51929,7000000.0
2007-10-26 08:32:00,2.5189,2.52053,2.51729,2.51729,5500000.0
2007-10-26 08:33:00,2.51768,2.52124,2.51647,2.51963,5500000.0
2007-10-26 08:34:00,2.51984,2.51984,2.51166,2.51832,5500000.0
2007-10-26 08:35:00,2.51889,2.52078,2.51498,2.52078,5250000.0
2007-10-26 08:36:00,2.52061,2.52061,2.51704,2.51917,12000000.0
2007-10-26 08:37:00,2.51798,2.51831,2.51542,2.51737,8380000.0
2007-10-26 08:38:00,2.51749,2.51916,2.51091,2.51091,5750000.0
2007-10-26 08:39:00,2.51648,2.51912,2.51311,2.51912,7500000.0
2007-10-26 08:40:00,2.51464,2.5194,2.51464,2.51596,7750000.0
2007-10-26 08:41:00,2.51467,2.51925,2.51467,2.51586,12000000.0
2007-10-26 08:42:00,2.51752,2.51764,2.51505,2.5155,8500000.0
2007-10-26 08:43:00,2.51475,2.51821,2.51143,2.51784,16000000.0
2007-10-26 08:44:00,2.51418,2.51915,2.5138,2.51875,10380000.0
2007-10-26 08:45:00,2.51809,2.51976,2.51571,2.51756,8000000.0
2007-10-26 08:46:00,2.51958,2.52044,2.5177,2.52044,7380000.0
2007-10-26 08:47:00,2.51977,2.51985,2.51654,2.51955,9000000.0
2007-10-26 08:48:00,2.51925,2.52075,2.51753,2.52012,14880000.0
2007-10-26 08:49:00,2.5188,2.51943,2.51527,2.51932,5500000.0
2007-10-26 08:50:00,2.51785,2.5195,2.51635,2.5195,6250000.0
2007-10-26 08:51:00,2.51734,2.51832,2.51477,2.51664,8250000.0
2007-10-26 08:52:00,2.51503,2.51892,2.51374,2.51374,7630000.0
2007-10-26 08:53:00,2.51981,2.51981,2.51416,2.51416,9380000.0
2007-10-26 08:54:00,2.51663,2.51972,2.51473,2.51929,7500000.0
2007-10-26 08:55:00,2.5162,2.51956,2.5162,2.51717,5130000.0
2007-10-26 08:56:00,2.51963,2.51963,2.51788,2.51822,6750000.0
2007-10-26 08:57:00,2.51195,2.51902,2.51195,2.5188,12750000.0
2007-10-26 08:58:00,2.52077,2.52077,2.51528,2.51879,6250000.0
2007-10-26 08:59:00,2.52072,2.52076,2.5161,2.52066,11500000.0
2007-10-26 09:00:00,2.52059,2.5209,2.5169,2.51892,6010000.0
2007-10-26 09:01:00,2.52074,2.52151,2.51666,2.51911,10500000.0
2007-10-26 09:02:00,2.52034,2.52216,2.51767,2.51886,8380000.0
2007-10-26 09:03:00,2.5207,2.52298,2.51885,2.52026,10000000.0
2007-10-26 09:04:00,2.52157,2.52249,2.51859,2.51966,10000000.0
2007-10-26 09:05:00,2.52168,2.52283,2.51817,2.51817,13250000.0
2007-10-26 09:06:00,2.52304,2.52304,2.5198,2.52175,9000000.0
2007-10-26 09:07:00,2.5233,2.5233,2.5184,2.52188,8250000.0
2007-10-26 09:08:00,2.51832,2.52279,2.51747,2.52159,9750000.0
2007-10-26 09:09:00,2.52127,2.52246,2.51836,2.52161,7000000.0
2007-10-26 09:10:00,2.52344,2.52344,2.51882,2.52114,6750000.0
2007-10-26 09:11:00,2.51897,2.52279,2.51766,2.52094,6880000.0
2007-10-26 09:12:00,2.52093,2.52194,2.51735,2.52149,7630000.0
2007-10-26 09:13:00,2.52067,2.52167,2.5152,2.52167,11500000.0
2007-10-26 09:14:00,2.52117,2.52246,2.5176,2.52172,7000000.0
2007-10-26 09:15:00,2.52119,2.52119,2.51592,2.51837,12500000.0
2007-10-26 09:16:00,2.51909,2.52082,2.51295,2.52036,10000000.0
2007-10-26 09:17:00,2.52018,2.5212,2.51604,2.51685,8250000.0
2007-10-26 09:18:00,2.51591,2.52254,2.51506,2.52203,7250000.0
2007-10-26 09:19:00,2.52044,2.52174,2.51671,2.52126,6000000.0
2007-10-26 09:20:00,2.52257,2.52292,2.51638,2.5168,8630000.0
2007-10-26 09:21:00,2.52095,2.52228,2.51714,2.52051,10500000.0
2007-10-26 09:22:00,2.52101,2.52147,2.51664,2.52147,9000000.0
2007-10-26 09:23:00,2.52119,2.52153,2.51717,2.52153,8750000.0
2007-10-26 09:24:00,2.52019,2.52148,2.5159,2.52148,5500000.0
2007-10-26 09:25:00,2.52051,2.52187,2.51632,2.52137,10010000.0
2007-10-26 09:26:00,2.52285,2.52285,2.51936,2.52141,7130000.0
2007-10-26 09:27:00,2.51819,2.52149,2.5147,2.51846,9880000.0
2007-10-26 09:28:00,2.52119,2.5218,2.51874,2.51874,8250000.0
2007-10-26 09:29:00,2.51905,2.52087,2.51391,2.52087,13250000.0
2007-10-26 09:30:00,2.52229,2.52252,2.51857,2.51871,5880000.0
2007-10-26 09:31:00,2.51865,2.5215,2.51796,2.52116,7130000.0
2007-10-26 09:32:00,2.51871,2.52158,2.5146,2.52036,6130000.0
2007-10-26 09:33:00,2.5225,2.5225,2.51787,2.5191,7000000.0
2007-10-26 09:34:00,2.52044,2.52227,2.51804,2.51962,5880000.0
2007-10-26 09:35:00,2.52087,2.52199,2.51724,2.52176,12000000.0
2007-10-26 09:36:00,2.52243,2.52243,2.5175,2.52121,6760000.0
2007-10-26 09:37:00,2.5189,2.52262,2.51714,2.51852,8500000.0
2007-10-26 09:38:00,2.52123,2.52207,2.51621,2.52079,5750000.0
2007-10-26 09:39:00,2.52055,2.52196,2.51748,2.51923,11630000.0
2007-10-26 09:40:00,2.51949,2.52135,2.51679,2.51679,5250000.0
2007-10-26 09:41:00,2.52122,2.52257,2.51655,2.51655,13880000.0
2007-10-26 09:42:00,2.51714,2.5222,2.51622,2.5222,18250000.0
2007-10-26 09:43:00,2.51947,2.52289,2.51793,2.52111,7880000.0
2007-10-26 09:44:00,2.5223,2.5223,2.51817,2.51899,8750000.0
2007-10-26 09:45:00,2.52038,2.52314,2.52038,2.52188,10000000.0
2007-10-26 09:46:00,2.52158,2.52165,2.51849,2.51899,7500000.0
2007-10-26 09:47:00,2.52189,2.52286,2.5175,2.51896,5250000.0
2007-10-26 09:48:00,2.52066,2.52134,2.51569,2.5197,7250000.0
2007-10-26 09:49:00,2.51914,2.5215,2.51776,2.51905,6250000.0
2007-10-26 09:50:00,2.51896,2.52109,2.517,2.52088,7500000.0
2007-10-26 09:51:00,2.52046,2.52189,2.51766,2.52189,7000000.0
2007-10-26 09:52:00,2.51994,2.52092,2.51639,2.5202,8500000.0
2007-10-26 09:53:00,2.51999,2.52063,2.5169,2.52017,8500000.0
2007-10-26 09:54:00,2.52131,2.52131,2.51611,2.51891,9140000.0
2007-10-26 09:55:00,2.52001,2.52012,2.5182,2.52012,6000000.0
2007-10-26 09:56:00,2.51869,2.51972,2.5165,2.51741,5500000.0
2007-10-26 09:57:00,2.52153,2.52227,2.5159,2.51845,12000000.0
2007-10-26 09:58:00,2.51752,2.52074,2.51602,2.51989,12510000.0
2007-10-26 09:59:00,2.51682,2.51962,2.51436,2.51895,11750000.0
2007-10-26 10:00:00,2.51999,2.51999,2.51376,2.5186,5880000.0
2007-10-26 10:01:00,2.51607,2.51889,2.51459,2.51819,6000000.0
2007-10-26 10:02:00,2.51481,2.5192,2.51382,2.51614,6500000.0
2007-10-26 10:03:00,2.51717,2.51996,2.51469,2.51846,10380000.0
2007-10-26 10:04:00,2.51565,2.5187,2.51518,2.51851,6130000.0
2007-10-26 10:05:00,2.51955,2.51955,2.51445,2.51445,9130000.0
2007-10-26 10:06:00,2.51952,2.52025,2.51337,2.51819,10760000.0
2007-10-26 10:07:00,2.51896,2.5193,2.51704,2.51837,5630000.0
2007-10-26 10:08:00,2.51667,2.5189,2.51495,2.5189,10250000.0
2007-10-26 10:09:00,2.51588,2.51811,2.51484,2.51735,7250000.0
2007-10-26 10:10:00,2.51835,2.51919,2.51168,2.51243,10000000.0
2007-10-26 10:11:00,2.51268,2.51986,2.51268,2.51869,7380000.0
2007-10-26 10:12:00,2.5138,2.51854,2.5138,2.51782,6750000.0
2007-10-26 10:13:00,2.51499,2.51885,2.51367,2.51885,11130000.0
2007-10-26 10:14:00,2.51572,2.5185,2.51572,2.51795,6250000.0
2007-10-26 10:15:00,2.51524,2.51935,2.51522,2.51832,6250000.0
2007-10-26 10:16:00,2.51502,2.51868,2.51321,2.51868,5750000.0
2007-10-26 10:17:00,2.51896,2.52,2.5149,2.51831,9000000.0
2007-10-26 10:18:00,2.5182,2.51957,2.51607,2.51928,12500000.0
2007-10-26 10:19:00,2.51947,2.51947,2.51464,2.51567,10000000.0
2007-10-26 10:20:00,2.51719,2.5189,2.51669,2.51669,7130000.0
2007-10-26 10:21:00,2.51744,2.52014,2.51616,2.51736,9000000.0
2007-10-26 10:22:00,2.51393,2.51989,2.51393,2.5193,8630000.0
2007-10-26 10:23:00,2.51888,2.51888,2.5146,2.51676,6500000.0
2007-10-26 10:24:00,2.51984,2.52041,2.51456,2.51456,7750000.0
2007-10-26 10:25:00,2.51749,2.51933,2.51442,2.51863,9500000.0
2007-10-26 10:26:00,2.51916,2.51934,2.51755,2.51874,8880000.0
2007-10-26 10:27:00,2.51547,2.51964,2.51407,2.5162,7750000.0
2007-10-26 10:28:00,2.52005,2.52005,2.51615,2.51727,5250000.0
2007-10-26 10:29:00,2.51676,2.51889,2.51627,2.51828,7250000.0
2007-10-26 10:30:00,2.51783,2.51852,2.51546,2.51822,6250000.0
2007-10-26 10:31:00,2.51803,2.5188,2.51596,2.51823,7000000.0
2007-10-26 10:32:00,2.51748,2.519,2.51396,2.5169,9750000.0
2007-10-26 10:33:00,2.51936,2.51946,2.51701,2.51764,6880000.0
2007-10-26 10:34:00,2.51805,2.51936,2.51499,2.51499,9010000.0
2007-10-26 10:35:00,2.51757,2.51939,2.51593,2.51593,5250000.0
2007-10-26 10:36:00,2.51924,2.51943,2.51442,2.51816,15250000.0
2007-10-26 10:37:00,2.51807,2.51913,2.51626,2.51912,7250000.0
2007-10-26 10:38:00,2.51733,2.52001,2.51511,2.51949,9500000.0
2007-10-26 10:39:00,2.51943,2.51999,2.51595,2.51917,11000000.0
2007-10-26 10:40:00,2.51846,2.51916,2.51721,2.51819,9000000.0
2007-10-26 10:41:00,2.51899,2.51947,2.51581,2.51584,8250000.0
2007-10-26 10:42:00,2.51898,2.51898,2.51422,2.5178,7000000.0
2007-10-26 10:43:00,2.51837,2.51917,2.51666,2.51888,8880000.0
2007-10-26 10:44:00,2.51692,2.51946,2.51606,2.51721,13880000.0
2007-10-26 10:45:00,2.51485,2.51908,2.51457,2.51641,6250000.0
2007-10-26 10:46:00,2.52022,2.52022,2.51504,2.51833,7500000.0
2007-10-26 10:47:00,2.51743,2.51876,2.51619,2.51695,7500000.0
2007-10-26 10:48:00,2.51879,2.51879,2.51234,2.51708,5380000.0
2007-10-26 10:49:00,2.51814,2.51881,2.51285,2.51285,8000000.0
2007-10-26 10:50:00,2.51859,2.51898,2.51675,2.51898,6000000.0
2007-10-26 10:51:00,2.51362,2.51758,2.51362,2.51421,12250000.0
2007-10-26 10:52:00,2.51877,2.51898,2.51554,2.51812,10130000.0
2007-10-26 10:53:00,2.51737,2.51938,2.51438,2.51486,8250000.0
2007-10-26 10:54:00,2.51857,2.51857,2.51324,2.51631,8750000.0
2007-10-26 10:55:00,2.51763,2.51919,2.51509,2.51919,6250000.0
2007-10-26 10:56:00,2.51887,2.51916,2.51519,2.51746,8750000.0
2007-10-26 10:57:00,2.51415,2.51893,2.51415,2.51893,6250000.0
2007-10-26 10:58:00,2.51754,2.51878,2.51202,2.51721,9250000.0
2007-10-26 10:59:00,2.51686,2.51943,2.51468,2.51827,8500000.0
2007-10-26 11:00:00,2.51667,2.5191,2.51254,2.5191,10380000.0
2007-10-26 11:01:00,2.51522,2.51957,2.51459,2.51687,8250000.0
2007-10-26 11:02:00,2.51774,2.51971,2.51653,2.51767,6000000.0
2007-10-26 11:03:00,2.51951,2.52032,2.517,2.51912,7000000.0
2007-10-26 11:04:00,2.51531,2.52011,2.51531,2.52011,6500000.0
2007-10-26 11:05:00,2.51752,2.51842,2.5156,2.51804,8250000.0
2007-10-26 11:06:00,2.51475,2.51999,2.51475,2.51999,6000000.0
2007-10-26 11:07:00,2.52053,2.52058,2.51536,2.51536,4880000.0
2007-10-26 11:08:00,2.51932,2.52069,2.51777,2.52069,5500000.0
2007-10-26 11:09:00,2.52055,2.52055,2.5162,2.51953,7250000.0
2007-10-26 11:10:00,2.52136,2.52136,2.51695,2.52094,7380000.0
2007-10-26 11:11:00,2.52016,2.52016,2.51407,2.51763,5880000.0
2007-10-26 11:12:00,2.52013,2.52013,2.51521,2.51521,5250000.0
2007-10-26 11:13:00,2.51625,2.5203,2.51468,2.51727,12750000.0
2007-10-26 11:14:00,2.51795,2.5201,2.51661,2.5201,7500000.0
2007-10-26 11:15:00,2.51571,2.51872,2.51571,2.51591,9250000.0
2007-10-26 11:16:00,2.51945,2.51945,2.51669,2.51669,5250000.0
2007-10-26 11:17:00,2.51965,2.52085,2.51637,2.51961,8250000.0
2007-10-26 11:18:00,2.51949,2.52041,2.51299,2.51731,8750000.0
2007-10-26 11:19:00,2.51697,2.52007,2.51341,2.51933,7250000.0
2007-10-26 11:20:00,2.51974,2.51977,2.51679,2.51977,6500000.0
2007-10-26 11:21:00,2.52044,2.52044,2.5151,2.51905,10510000.0
2007-10-26 11:22:00,2.51682,2.51933,2.51568,2.51568,6750000.0
2007-10-26 11:23:00,2.51824,2.52002,2.51489,2.51876,10130000.0
2007-10-26 11:24:00,2.51985,2.51985,2.51749,2.51948,8750000.0
2007-10-26 11:25:00,2.519,2.5197,2.51387,2.51958,13000000.0
2007-10-26 11:26:00,2.51847,2.52008,2.51491,2.51968,10000000.0
2007-10-26 11:27:00,2.517,2.52005,2.51692,2.51958,7380000.0
2007-10-26 11:28:00,2.51977,2.52023,2.5167,2.51687,8500000.0
2007-10-26 11:29:00,2.51993,2.5204,2.51473,2.5204,8000000.0
2007-10-26 11:30:00,2.5176,2.52067,2.5176,2.52028,6750000.0
2007-10-26 11:31:00,2.51984,2.52103,2.51623,2.52103,9000000.0
2007-10-26 11:32:00,2.5211,2.52262,2.51661,2.5208,10130000.0
2007-10-26 11:33:00,2.52082,2.52198,2.51714,2.52133,10750000.0
2007-10-26 11:34:00,2.52281,2.52331,2.51842,2.52066,7250000.0
2007-10-26 11:35:00,2.52022,2.52119,2.51704,2.52065,10250000.0
2007-10-26 11:36:00,2.52123,2.52225,2.51782,2.52178,6630000.0
2007-10-26 11:37:00,2.51812,2.52198,2.5165,2.52198,7500000.0
2007-10-26 11:38:00,2.51864,2.52362,2.51864,2.52362,5750000.0
2007-10-26 11:39:00,2.52383,2.52403,2.51603,2.52164,8750000.0
2007-10-26 11:40:00,2.51887,2.52335,2.51799,2.52334,12130000.0
2007-10-26 11:41:00,2.52323,2.52363,2.51838,2.52336,9380000.0
2007-10-26 11:42:00,2.52377,2.52565,2.51972,2.52273,8500000.0
2007-10-26 11:43:00,2.52221,2.5235,2.51948,2.5235,8500000.0
2007-10-26 11:44:00,2.52305,2.52306,2.52049,2.5213,9250000.0
2007-10-26 11:45:00,2.51886,2.52261,2.51886,2.52197,9010000.0
2007-10-26 11:46:00,2.52324,2.52324,2.52091,2.52239,6880000.0
2007-10-26 11:47:00,2.52096,2.52329,2.51706,2.52268,9750000.0
2007-10-26 11:48:00,2.52151,2.52332,2.51652,2.52332,9000000.0
2007-10-26 11:49:00,2.52235,2.52341,2.51905,2.52267,9250000.0
2007-10-26 11:50:00,2.52215,2.52342,2.52097,2.52287,7000000.0
2007-10-26 11:51:00,2.52334,2.52334,2.52106,2.52146,7130000.0
2007-10-26 11:52:00,2.52315,2.52315,2.52035,2.5221,10750000.0
2007-10-26 11:53:00,2.52175,2.52225,2.52029,2.52029,5750000.0
2007-10-26 11:54:00,2.5209,2.52266,2.51645,2.51972,10250000.0
2007-10-26 11:55:00,2.52433,2.52517,2.52121,2.52186,8250000.0
2007-10-26 11:56:00,2.52477,2.52477,2.52081,2.52339,6250000.0
2007-10-26 11:57:00,2.51856,2.52352,2.51856,2.52292,8260000.0
2007-10-26 11:58:00,2.5182,2.52375,2.5182,2.52359,10500000.0
2007-10-26 11:59:00,2.52347,2.52498,2.52189,2.52451,9000000.0
2007-10-26 12:00:00,2.52363,2.52411,2.51966,2.52293,7630000.0
2007-10-26 12:01:00,2.52098,2.52408,2.52025,2.52272,12130000.0
2007-10-26 12:02:00,2.52023,2.52434,2.51994,2.52257,9250000.0
2007-10-26 12:03:00,2.52421,2.52453,2.52044,2.52129,6500000.0
2007-10-26 12:04:00,2.52057,2.52497,2.52057,2.52497,6630000.0
2007-10-26 12:05:00,2.52144,2.52371,2.51719,2.52324,10000000.0
2007-10-26 12:06:00,2.5229,2.52352,2.52076,2.52343,8630000.0
2007-10-26 12:07:00,2.52279,2.52279,2.51726,2.52089,7000000.0
2007-10-26 12:08:00,2.52346,2.52362,2.51854,2.52244,6020000.0
2007-10-26 12:09:00,2.5219,2.52366,2.5192,2.52238,13750000.0
2007-10-26 12:10:00,2.523,2.523,2.51503,2.52174,9000000.0
2007-10-26 12:11:00,2.52059,2.523,2.51966,2.52245,7880000.0
2007-10-26 12:12:00,2.52044,2.5226,2.52006,2.52234,9630000.0
2007-10-26 12:13:00,2.5227,2.52312,2.51762,2.52246,10750000.0
2007-10-26 12:14:00,2.52221,2.52312,2.51641,2.52214,9250000.0
2007-10-26 12:15:00,2.51945,2.52321,2.51925,2.52035,11380000.0
2007-10-26 12:16:00,2.52272,2.52272,2.51886,2.52039,6250000.0
2007-10-26 12:17:00,2.52294,2.52294,2.52055,2.52139,5630000.0
2007-10-26 12:18:00,2.51841,2.52334,2.51794,2.51794,7000000.0
2007-10-26 12:19:00,2.52224,2.52359,2.5174,2.52239,10000000.0
2007-10-26 12:20:00,2.52153,2.524,2.52015,2.524,8500000.0
2007-10-26 12:21:00,2.52398,2.52441,2.51764,2.52103,12500000.0
2007-10-26 12:22:00,2.52521,2.52521,2.52024,2.52349,8880000.0
2007-10-26 12:23:00,2.52268,2.52361,2.5191,2.52071,9000000.0
2007-10-26 12:24:00,2.5184,2.52358,2.5184,2.51872,6250000.0
2007-10-26 12:25:00,2.52393,2.52403,2.52007,2.52403,5500000.0
2007-10-26 12:26:00,2.522,2.52322,2.52064,2.5226,10630000.0
2007-10-26 12:27:00,2.52161,2.52295,2.51794,2.52278,12750000.0
2007-10-26 12:28:00,2.52128,2.52366,2.52128,2.5233,8500000.0
2007-10-26 12:29:00,2.52374,2.52374,2.51886,2.52173,10760000.0
2007-10-26 12:30:00,2.52087,2.52415,2.52008,2.52008,7500000.0
2007-10-26 12:31:00,2.52105,2.52374,2.51894,2.52066,6000000.0
2007-10-26 12:32:00,2.52283,2.52349,2.52009,2.52298,6250000.0
2007-10-26 12:33:00,2.52028,2.52362,2.52026,2.52316,13510000.0
2007-10-26 12:34:00,2.52497,2.52497,2.52008,2.52314,8250000.0
2007-10-26 12:35:00,2.52179,2.52276,2.51858,2.51891,7500000.0
2007-10-26 12:36:00,2.52052,2.52289,2.51885,2.52289,4880000.0
2007-10-26 12:37:00,2.51913,2.52328,2.51629,2.52318,12130000.0
2007-10-26 12:38:00,2.52345,2.52441,2.51726,2.52325,9500000.0
2007-10-26 12:39:00,2.52306,2.52388,2.51803,2.52294,6130000.0
2007-10-26 12:40:00,2.51615,2.52417,2.51615,2.52417,6880000.0
2007-10-26 12:41:00,2.52266,2.52499,2.52129,2.52336,6000000.0
2007-10-26 12:42:00,2.52246,2.52417,2.51931,2.52417,13130000.0
2007-10-26 12:43:00,2.52477,2.52477,2.52207,2.52324,7500000.0
2007-10-26 12:44:00,2.52165,2.52467,2.52087,2.52445,9630000.0
2007-10-26 12:45:00,2.51974,2.52443,2.51974,2.52443,5880000.0
2007-10-26 12:46:00,2.52307,2.52507,2.51898,2.52093,9250000.0
2007-10-26 12:47:00,2.5226,2.52508,2.5203,2.52473,9880000.0
2007-10-26 12:48:00,2.52345,2.52562,2.52029,2.52562,11750000.0
2007-10-26 12:49:00,2.52462,2.52462,2.51996,2.52408,7000000.0
2007-10-26 12:50:00,2.52307,2.52383,2.51917,2.52281,8880000.0
2007-10-26 12:51:00,2.52261,2.52353,2.51949,2.52312,7130000.0
2007-10-26 12:52:00,2.52313,2.52338,2.51842,2.52112,5130000.0
2007-10-26 12:53:00,2.52295,2.52295,2.5207,2.52192,8500000.0
2007-10-26 12:54:00,2.52159,2.52387,2.51978,2.52368,9500000.0
2007-10-26 12:55:00,2.52437,2.52437,2.51628,2.52311,8750000.0
2007-10-26 12:56:00,2.52257,2.52477,2.51854,2.52089,10000000.0
2007-10-26 12:57:00,2.52468,2.5252,2.5197,2.52349,8750000.0
2007-10-26 12:58:00,2.52361,2.52465,2.51746,2.5215,11750000.0
2007-10-26 12:59:00,2.52371,2.52458,2.52097,2.52428,11260000.0
2007-10-26 13:00:00,2.5237,2.52409,2.52145,2.52399,8750000.0
2007-10-26 13:01:00,2.52256,2.52459,2.52158,2.52195,9000000.0
2007-10-26 13:02:00,2.52461,2.52461,2.5201,2.52194,7250000.0
2007-10-26 13:03:00,2.52546,2.52546,2.52088,2.52422,12000000.0
2007-10-26 13:04:00,2.52489,2.52489,2.51969,2.51969,13750000.0
2007-10-26 13:05:00,2.52483,2.52483,2.51914,2.52329,11630000.0
2007-10-26 13:06:00,2.52028,2.52375,2.52028,2.52334,8000000.0
2007-10-26 13:07:00,2.52466,2.52466,2.51997,2.52404,9250000.0
2007-10-26 13:08:00,2.5212,2.52389,2.51935,2.52389,7500000.0
2007-10-26 13:09:00,2.52419,2.52492,2.51849,2.51849,8880000.0
2007-10-26 13:10:00,2.52484,2.52497,2.51921,2.52096,6500000.0
2007-10-26 13:11:00,2.52087,2.52346,2.52022,2.5218,9630000.0
2007-10-26 13:12:00,2.52308,2.52308,2.52008,2.52028,7750000.0
2007-10-26 13:13:00,2.52,2.52292,2.51682,2.52236,10130000.0
2007-10-26 13:14:00,2.52327,2.52327,2.51785,2.52177,7250000.0
2007-10-26 13:15:00,2.52222,2.52266,2.51872,2.51872,7750000.0
2007-10-26 13:16:00,2.52279,2.52279,2.51741,2.52061,11880000.0
2007-10-26 13:17:00,2.51925,2.52325,2.51925,2.52325,6250000.0
2007-10-26 13:18:00,2.52438,2.52438,2.51912,2.52256,6250000.0
2007-10-26 13:19:00,2.5239,2.52412,2.51945,2.52213,6500000.0
2007-10-26 13:20:00,2.52145,2.52294,2.52131,2.52231,8500000.0
2007-10-26 13:21:00,2.52246,2.5239,2.5205,2.52252,9380000.0
2007-10-26 13:22:00,2.52198,2.52319,2.51927,2.52319,6130000.0
2007-10-26 13:23:00,2.52347,2.52373,2.51759,2.52308,12500000.0
2007-10-26 13:24:00,2.52365,2.52405,2.51778,2.52281,12250000.0
2007-10-26 13:25:00,2.52293,2.52432,2.5203,2.52432,12380000.0
2007-10-26 13:26:00,2.52396,2.52554,2.52097,2.52554,9880000.0
2007-10-26 13:27:00,2.52505,2.5259,2.5219,2.5259,11130000.0
2007-10-26 13:28:00,2.5268,2.52719,2.51882,2.52243,12630000.0
2007-10-26 13:29:00,2.52095,2.52503,2.52095,2.52503,5750000.0
2007-10-26 13:30:00,2.52428,2.52446,2.51836,2.52333,9250000.0
2007-10-26 13:31:00,2.52291,2.52485,2.51906,2.52033,8750000.0
2007-10-26 13:32:00,2.52427,2.52456,2.52198,2.52456,6750000.0
2007-10-26 13:33:00,2.52362,2.52483,2.52094,2.52483,9630000.0
2007-10-26 13:34:00,2.52114,2.52489,2.52114,2.52226,7750000.0
2007-10-26 13:35:00,2.52404,2.52567,2.52138,2.52475,8000000.0
2007-10-26 13:36:00,2.51971,2.52444,2.51971,2.52444,8250000.0
2007-10-26 13:37:00,2.52202,2.52433,2.51984,2.52209,7250000.0
2007-10-26 13:38:00,2.52334,2.52426,2.5176,2.52426,6750000.0
2007-10-26 13:39:00,2.52275,2.52464,2.51863,2.52409,9500000.0
2007-10-26 13:40:00,2.52324,2.52474,2.51954,2.52061,5750000.0
2007-10-26 13:41:00,2.52365,2.52397,2.5204,2.52397,8750000.0
2007-10-26 13:42:00,2.52338,2.5237,2.52063,2.5207,5250000.0
2007-10-26 13:43:00,2.522,2.52239,2.51989,2.52208,6500000.0
2007-10-26 13:44:00,2.5226,2.52265,2.51928,2.52242,7750000.0
2007-10-26 13:45:00,2.51969,2.52357,2.51969,2.51972,8510000.0
2007-10-26 13:46:00,2.52323,2.52323,2.51849,2.52218,8500000.0
2007-10-26 13:47:00,2.52127,2.52369,2.51959,2.52249,9250000.0
2007-10-26 13:48:00,2.52301,2.52349,2.51632,2.52349,13000000.0
2007-10-26 13:49:00,2.52308,2.52308,2.51881,2.52065,5500000.0
2007-10-26 13:50:00,2.52202,2.52284,2.52077,2.52239,6750000.0
2007-10-26 13:51:00,2.51954,2.52155,2.5178,2.52155,8000000.0
2007-10-26 13:52:00,2.52254,2.52331,2.51887,2.52331,14500000.0
2007-10-26 13:53:00,2.52234,2.52298,2.51605,2.52298,6500000.0
2007-10-26 13:54:00,2.52283,2.52283,2.51895,2.5195,7250000.0
2007-10-26 13:55:00,2.52074,2.52253,2.5194,2.52085,10630000.0
2007-10-26 13:56:00,2.52212,2.52459,2.52056,2.52056,9130000.0
2007-10-26 13:57:00,2.52246,2.52246,2.51573,2.51573,10000000.0
2007-10-26 13:58:00,2.51788,2.5232,2.51788,2.52056,7250000.0
2007-10-26 13:59:00,2.52258,2.52312,2.52065,2.52069,5250000.0
2007-10-26 14:00:00,2.51513,2.52279,2.51513,2.52279,8000000.0
2007-10-26 14:01:00,2.52163,2.52419,2.51911,2.52368,12250000.0
2007-10-26 14:02:00,2.52363,2.52363,2.52015,2.52274,9500000.0
2007-10-26 14:03:00,2.52158,2.52354,2.51888,2.51888,7380000.0
2007-10-26 14:04:00,2.52271,2.52271,2.51661,2.52251,6000000.0
2007-10-26 14:05:00,2.52074,2.52187,2.51746,2.51974,6250000.0
2007-10-26 14:06:00,2.52046,2.52191,2.51591,2.52028,11000000.0
2007-10-26 14:07:00,2.52242,2.52242,2.51647,2.52177,7750000.0
2007-10-26 14:08:00,2.52015,2.52293,2.51539,2.5213,10130000.0
2007-10-26 14:09:00,2.52245,2.52245,2.51812,2.51939,5500000.0
2007-10-26 14:10:00,2.52118,2.52188,2.51855,2.51855,8880000.0
2007-10-26 14:11:00,2.5205,2.52185,2.51652,2.52185,7880000.0
2007-10-26 14:12:00,2.5206,2.52184,2.51815,2.52046,7500000.0
2007-10-26 14:13:00,2.52042,2.52171,2.51705,2.5214,7750000.0
2007-10-26 14:14:00,2.52161,2.52161,2.51808,2.51946,8500000.0
2007-10-26 14:15:00,2.52077,2.52187,2.5157,2.52172,8500000.0
2007-10-26 14:16:00,2.52061,2.52121,2.51582,2.52116,13260000.0
2007-10-26 14:17:00,2.51983,2.52088,2.51596,2.52074,15630000.0
2007-10-26 14:18:00,2.52118,2.52207,2.51677,2.52207,9130000.0
2007-10-26 14:19:00,2.52111,2.52157,2.51574,2.52112,10750000.0
2007-10-26 14:20:00,2.51818,2.52201,2.51616,2.52164,8500000.0
2007-10-26 14:21:00,2.52106,2.52197,2.51703,2.52091,11000000.0
2007-10-26 14:22:00,2.51827,2.52231,2.51734,2.51734,6000000.0
2007-10-26 14:23:00,2.52197,2.52211,2.5166,2.5183,9500000.0
2007-10-26 14:24:00,2.52091,2.52151,2.51691,2.51986,10250000.0
2007-10-26 14:25:00,2.52182,2.52182,2.51925,2.52083,7500000.0
2007-10-26 14:26:00,2.52051,2.52051,2.51182,2.51893,13750000.0
2007-10-26 14:27:00,2.52138,2.52138,2.51835,2.51955,6250000.0
2007-10-26 14:28:00,2.51911,2.51972,2.51634,2.5168,7500000.0
2007-10-26 14:29:00,2.52003,2.52003,2.51483,2.51483,6250000.0
2007-10-26 14:30:00,2.51665,2.51971,2.51665,2.5186,8130000.0
2007-10-26 14:31:00,2.5159,2.51927,2.51589,2.51589,7880000.0
2007-10-26 14:32:00,2.51843,2.51928,2.51441,2.51768,9250000.0
2007-10-26 14:33:00,2.51944,2.52035,2.51762,2.51864,8630000.0
2007-10-26 14:34:00,2.52043,2.52043,2.51375,2.51979,10880000.0
2007-10-26 14:35:00,2.5164,2.52027,2.5164,2.51924,10250000.0
2007-10-26 14:36:00,2.51609,2.52046,2.51568,2.52046,10500000.0
2007-10-26 14:37:00,2.51759,2.51994,2.51542,2.51973,12000000.0
2007-10-26 14:38:00,2.51868,2.51915,2.51431,2.51795,9250000.0
2007-10-26 14:39:00,2.51949,2.51988,2.51477,2.51499,11250000.0
2007-10-26 14:40:00,2.5179,2.51983,2.51616,2.51895,7750000.0
2007-10-26 14:41:00,2.51901,2.51901,2.51528,2.51528,6500000.0
2007-10-26 14:42:00,2.51592,2.52025,2.51506,2.51935,10000000.0
2007-10-26 14:43:00,2.52019,2.52019,2.51434,2.51761,9000000.0
2007-10-26 14:44:00,2.52076,2.52076,2.51557,2.51882,8500000.0
2007-10-26 14:45:00,2.51668,2.52035,2.51531,2.51531,5750000.0
2007-10-26 14:46:00,2.52129,2.52151,2.51621,2.51866,7750000.0
2007-10-26 14:47:00,2.52139,2.52139,2.51695,2.51979,10750000.0
2007-10-26 14:48:00,2.52135,2.52135,2.51522,2.51767,9250000.0
2007-10-26 14:49:00,2.52013,2.52125,2.51555,2.51803,11130000.0
2007-10-26 14:50:00,2.52018,2.52111,2.51358,2.51783,5630000.0
2007-10-26 14:51:00,2.52032,2.52032,2.51719,2.51741,6130000.0
2007-10-26 14:52:00,2.51794,2.51949,2.5131,2.51699,11750000.0
2007-10-26 14:53:00,2.51426,2.51952,2.51426,2.51614,6250000.0
2007-10-26 14:54:00,2.51887,2.51976,2.51422,2.51422,11750000.0
2007-10-26 14:55:00,2.5204,2.52103,2.51692,2.52039,9500000.0
2007-10-26 14:56:00,2.52023,2.52023,2.51651,2.51651,10250000.0
2007-10-26 14:57:00,2.51936,2.52014,2.5148,2.51754,9250000.0
2007-10-26 14:58:00,2.5169,2.51941,2.51482,2.51941,8000000.0
2007-10-26 14:59:00,2.51728,2.52017,2.51645,2.51932,10130000.0
2007-10-26 15:00:00,2.51567,2.5195,2.51567,2.51943,9760000.0
2007-10-26 15:01:00,2.5182,2.52119,2.51562,2.51675,5250000.0
2007-10-26 15:02:00,2.52138,2.52188,2.51506,2.51926,11130000.0
2007-10-26 15:03:00,2.52124,2.52211,2.51587,2.51587,12750000.0
2007-10-26 15:04:00,2.52058,2.52129,2.51664,2.51927,11500000.0
2007-10-26 15:05:00,2.51897,2.52131,2.51782,2.52026,11000000.0
2007-10-26 15:06:00,2.52105,2.52135,2.51908,2.52024,10750000.0
2007-10-26 15:07:00,2.51841,2.52133,2.51461,2.52133,8250000.0
2007-10-26 15:08:00,2.5211,2.52186,2.5165,2.51718,9000000.0
2007-10-26 15:09:00,2.52092,2.52116,2.51821,2.51907,10020000.0
2007-10-26 15:10:00,2.52166,2.52166,2.51704,2.52068,8130000.0
2007-10-26 15:11:00,2.51883,2.52009,2.51559,2.51697,10750000.0
2007-10-26 15:12:00,2.52122,2.52122,2.5174,2.51996,5750000.0
2007-10-26 15:13:00,2.52127,2.52127,2.51763,2.51763,5250000.0
2007-10-26 15:14:00,2.51802,2.51993,2.51499,2.51969,11250000.0
2007-10-26 15:15:00,2.52113,2.52113,2.51641,2.52093,7500000.0
2007-10-26 15:16:00,2.51804,2.52255,2.51804,2.51811,13000000.0
2007-10-26 15:17:00,2.52108,2.52162,2.51787,2.51787,6500000.0
2007-10-26 15:18:00,2.52176,2.52213,2.51694,2.52213,10000000.0
2007-10-26 15:19:00,2.522,2.52291,2.51901,2.51901,7500000.0
2007-10-26 15:20:00,2.5221,2.5221,2.51941,2.52169,6880000.0
2007-10-26 15:21:00,2.51867,2.52154,2.51727,2.52055,7000000.0
2007-10-26 15:22:00,2.52094,2.52126,2.51572,2.52048,11880000.0
2007-10-26 15:23:00,2.51894,2.52171,2.51492,2.51823,9750000.0
2007-10-26 15:24:00,2.51883,2.52055,2.5154,2.52055,6250000.0
2007-10-26 15:25:00,2.51925,2.52175,2.51708,2.52175,10750000.0
2007-10-26 15:26:00,2.52095,2.52117,2.51748,2.52034,6500000.0
2007-10-26 15:27:00,2.51683,2.52159,2.51637,2.52132,6130000.0
2007-10-26 15:28:00,2.52179,2.52212,2.51876,2.52118,7880000.0
2007-10-26 15:29:00,2.52025,2.52195,2.51885,2.52103,6760000.0
2007-10-26 15:30:00,2.51893,2.52222,2.51722,2.51938,8500000.0
2007-10-26 15:31:00,2.52161,2.52205,2.51677,2.51992,12500000.0
2007-10-26 15:32:00,2.52006,2.52034,2.51684,2.52,8630000.0
2007-10-26 15:33:00,2.51874,2.5204,2.51354,2.51843,10130000.0
2007-10-26 15:34:00,2.51808,2.52068,2.51571,2.5196,6000000.0
2007-10-26 15:35:00,2.51693,2.51979,2.51596,2.51893,9250000.0
2007-10-26 15:36:00,2.51941,2.51941,2.51544,2.51755,10000000.0
2007-10-26 15:37:00,2.51841,2.51855,2.51385,2.51766,8500000.0
2007-10-26 15:38:00,2.51346,2.51987,2.51346,2.51604,9750000.0
2007-10-26 15:39:00,2.51793,2.51897,2.51244,2.51749,10500000.0
2007-10-26 15:40:00,2.51783,2.51965,2.51674,2.51965,6500000.0
2007-10-26 15:41:00,2.51877,2.51961,2.51602,2.51857,6630000.0
2007-10-26 15:42:00,2.51948,2.51948,2.51427,2.51427,6250000.0
2007-10-26 15:43:00,2.51979,2.52031,2.51271,2.51528,10380000.0
2007-10-26 15:44:00,2.51826,2.51896,2.51539,2.51679,5630000.0
2007-10-26 15:45:00,2.52035,2.52035,2.51492,2.51965,9880000.0
2007-10-26 15:46:00,2.52045,2.52045,2.51499,2.51499,8250000.0
2007-10-26 15:47:00,2.51928,2.52033,2.51672,2.5203,6750000.0
2007-10-26 15:48:00,2.51874,2.51968,2.51572,2.51572,6500000.0
2007-10-26 15:49:00,2.51929,2.52082,2.51327,2.52082,10250000.0
2007-10-26 15:50:00,2.51818,2.52056,2.51626,2.51932,8500000.0
2007-10-26 15:51:00,2.52178,2.52178,2.51706,2.51738,8500000.0
2007-10-26 15:52:00,2.52163,2.5217,2.51771,2.51969,6750000.0
2007-10-26 15:53:00,2.52108,2.52108,2.51567,2.52009,10250000.0
2007-10-26 15:54:00,2.51943,2.51998,2.51532,2.5194,6250000.0
2007-10-26 15:55:00,2.5217,2.5217,2.51576,2.51966,6250000.0
2007-10-26 15:56:00,2.52053,2.52053,2.51534,2.51947,6510000.0
2007-10-26 15:57:00,2.51926,2.51948,2.51537,2.51862,12500000.0
2007-10-26 15:58:00,2.51972,2.5201,2.51542,2.51943,7000000.0
2007-10-26 15:59:00,2.51855,2.52045,2.51584,2.51946,9500000.0
2007-10-26 16:00:00,2.52005,2.52005,2.51723,2.51986,7500000.0
2007-10-26 16:01:00,2.51804,2.51887,2.51355,2.5177,9000000.0
2007-10-26 16:02:00,2.51852,2.519,2.51351,2.51724,12880000.0
2007-10-26 16:03:00,2.51972,2.51991,2.51396,2.51982,7130000.0
2007-10-26 16:04:00,2.51588,2.52065,2.51465,2.52065,15010000.0
2007-10-26 16:05:00,2.52039,2.52039,2.51766,2.51857,6500000.0
2007-10-26 16:06:00,2.5189,2.51951,2.51314,2.5168,9000000.0
2007-10-26 16:07:00,2.5189,2.52107,2.51645,2.52107,13500000.0
2007-10-26 16:08:00,2.51701,2.52007,2.51644,2.51767,11750000.0
2007-10-26 16:09:00,2.5189,2.52012,2.51282,2.51795,9250000.0
2007-10-26 16:10:00,2.5183,2.5193,2.51272,2.51797,9500000.0
2007-10-26 16:11:00,2.51929,2.51985,2.51649,2.51749,5750000.0
2007-10-26 16:12:00,2.5188,2.5188,2.51667,2.51853,8250000.0
2007-10-26 16:13:00,2.51393,2.51836,2.51393,2.51836,8250000.0
2007-10-26 16:14:00,2.51837,2.51837,2.51567,2.51818,11380000.0
2007-10-26 16:15:00,2.51552,2.51813,2.51325,2.51752,7500000.0
2007-10-26 16:16:00,2.51847,2.51855,2.51399,2.51636,6750000.0
2007-10-26 16:17:00,2.51754,2.51754,2.5129,2.51608,13250000.0
2007-10-26 16:18:00,2.51551,2.51661,2.51138,2.51617,5500000.0
2007-10-26 16:19:00,2.51699,2.51717,2.51291,2.51354,7130000.0
2007-10-26 16:20:00,2.51425,2.51757,2.51425,2.51634,15750000.0
2007-10-26 16:21:00,2.51447,2.51541,2.51241,2.51313,7130000.0
2007-10-26 16:22:00,2.51208,2.51362,2.51002,2.51186,8130000.0
2007-10-26 16:23:00,2.5123,2.51299,2.50888,2.51136,5500000.0
2007-10-26 16:24:00,2.51256,2.51256,2.50938,2.51143,5250000.0
2007-10-26 16:25:00,2.51272,2.51272,2.50812,2.50882,7500000.0
2007-10-26 16:26:00,2.50868,2.51161,2.50855,2.51161,8500000.0
2007-10-26 16:27:00,2.50891,2.51154,2.50703,2.50853,13500000.0
2007-10-26 16:28:00,2.5098,2.51119,2.50884,2.51101,10500000.0
2007-10-26 16:29:00,2.51146,2.51146,2.50835,2.51007,6750000.0
2007-10-26 16:30:00,2.51092,2.51098,2.50591,2.50998,7500000.0
2007-10-26 16:31:00,2.51096,2.51096,2.50719,2.51027,6250000.0
2007-10-26 16:32:00,2.50997,2.51062,2.50661,2.51017,7000000.0
2007-10-26 16:33:00,2.51225,2.51241,2.5084,2.51037,8750000.0
2007-10-26 16:34:00,2.50617,2.51041,2.50532,2.51041,11880000.0
2007-10-26 16:35:00,2.50982,2.51069,2.50492,2.50963,12130000.0
2007-10-26 16:36:00,2.5078,2.51147,2.50642,2.50988,12130000.0
2007-10-26 16:37:00,2.51059,2.51059,2.50699,2.50775,5500000.0
2007-10-26 16:38:00,2.5086,2.50994,2.50257,2.50832,10250000.0
2007-10-26 16:39:00,2.50778,2.50878,2.50111,2.50554,8250000.0
2007-10-26 16:40:00,2.50496,2.50772,2.50391,2.50772,10250000.0
2007-10-26 16:41:00,2.50829,2.50863,2.50533,2.50533,6250000.0
2007-10-26 16:42:00,2.50685,2.50745,2.50411,2.50548,6500000.0
2007-10-26 16:43:00,2.50757,2.50805,2.50451,2.50542,10260000.0
2007-10-26 16:44:00,2.50585,2.50816,2.50521,2.50785,11000000.0
2007-10-26 16:45:00,2.50672,2.50894,2.50564,2.50894,7380000.0
2007-10-26 16:46:00,2.50854,2.50854,2.50434,2.50608,8880000.0
2007-10-26 16:47:00,2.50846,2.50956,2.50435,2.50831,13750000.0
2007-10-26 16:48:00,2.5096,2.5096,2.50494,2.50924,6130000.0
2007-10-26 16:49:00,2.50777,2.50968,2.50424,2.50856,10750000.0
2007-10-26 16:50:00,2.50774,2.5087,2.50566,2.50668,6250000.0
2007-10-26 16:51:00,2.50589,2.50905,2.50554,2.50607,9250000.0
2007-10-26 16:52:00,2.50952,2.50952,2.5048,2.50578,7500000.0
2007-10-26 16:53:00,2.5091,2.51006,2.50246,2.50763,12250000.0
2007-10-26 16:54:00,2.50596,2.51013,2.50596,2.51013,7000000.0
2007-10-26 16:55:00,2.50949,2.50996,2.50632,2.50846,8750000.0
2007-10-26 16:56:00,2.50978,2.51051,2.5064,2.50737,12130000.0
2007-10-26 16:57:00,2.51051,2.51062,2.50838,2.51062,8500000.0
2007-10-26 16:58:00,2.50931,2.51033,2.50393,2.50991,9000000.0
2007-10-26 16:59:00,2.50982,2.51063,2.50791,2.50923,10500000.0
2007-10-26 17:00:00,2.50977,2.51012,2.50739,2.50992,6500000.0
2007-10-26 17:01:00,2.50846,2.50984,2.50699,2.5092,9000000.0
2007-10-26 17:02:00,2.50941,2.51055,2.5055,2.51055,7250000.0
2007-10-26 17:03:00,2.50823,2.51017,2.50477,2.50477,9630000.0
2007-10-26 17:04:00,2.50765,2.51073,2.50765,2.50907,12750000.0
2007-10-26 17:05:00,2.50985,2.51128,2.50789,2.51128,8500000.0
2007-10-26 17:06:00,2.51004,2.51183,2.50879,2.51183,6750000.0
2007-10-26 17:07:00,2.51016,2.51184,2.50934,2.51145,8130000.0
2007-10-26 17:08:00,2.51138,2.51234,2.50966,2.50986,8500000.0
2007-10-26 17:09:00,2.50869,2.51118,2.50627,2.50627,8500000.0
2007-10-26 17:10:00,2.51156,2.51188,2.50567,2.51188,10750000.0
2007-10-26 17:11:00,2.51185,2.51185,2.50923,2.50959,5880000.0
2007-10-26 17:12:00,2.51138,2.51201,2.50836,2.50915,7250000.0
2007-10-26 17:13:00,2.50828,2.5113,2.50826,2.51057,9000000.0
2007-10-26 17:14:00,2.51211,2.51211,2.50702,2.51137,9250000.0
2007-10-26 17:15:00,2.50849,2.51112,2.50376,2.51108,11130000.0
2007-10-26 17:16:00,2.5102,2.512,2.50797,2.512,9500000.0
2007-10-26 17:17:00,2.51042,2.51194,2.50857,2.51103,10380000.0
2007-10-26 17:18:00,2.50487,2.51133,2.50487,2.50621,5750000.0
2007-10-26 17:19:00,2.50545,2.51151,2.50545,2.51151,10130000.0
2007-10-26 17:20:00,2.50991,2.51171,2.50977,2.51171,5880000.0
2007-10-26 17:21:00,2.5076,2.5119,2.5076,2.51072,7630000.0
2007-10-26 17:22:00,2.51132,2.51132,2.50658,2.51129,11750000.0
2007-10-26 17:23:00,2.50938,2.51163,2.50605,2.50802,12630000.0
2007-10-26 17:24:00,2.50791,2.51094,2.50658,2.51015,10250000.0
2007-10-26 17:25:00,2.50868,2.51251,2.50798,2.51196,8630000.0
2007-10-26 17:26:00,2.51083,2.51263,2.50731,2.51263,11250000.0
2007-10-26 17:27:00,2.50709,2.51078,2.50709,2.50863,7000000.0
2007-10-26 17:28:00,2.50534,2.51067,2.50534,2.51002,9250000.0
2007-10-26 17:29:00,2.50565,2.5107,2.50457,2.50818,10630000.0
2007-10-26 17:30:00,2.51153,2.51173,2.5085,2.50999,8130000.0
2007-10-26 17:31:00,2.51033,2.51136,2.50652,2.5066,10750000.0
2007-10-26 17:32:00,2.50725,2.50995,2.50171,2.50914,8500000.0
2007-10-26 17:33:00,2.50789,2.51065,2.50789,2.51051,5750000.0
2007-10-26 17:34:00,2.51073,2.51128,2.50925,2.51073,9000000.0
2007-10-26 17:35:00,2.51058,2.51064,2.50732,2.51018,7250000.0
2007-10-26 17:36:00,2.50991,2.51139,2.50846,2.50999,8380000.0
2007-10-26 17:37:00,2.50832,2.50896,2.50682,2.5071,6000000.0
2007-10-26 17:38:00,2.50576,2.50887,2.50549,2.50836,9750000.0
2007-10-26 17:39:00,2.50516,2.50864,2.50311,2.5063,8500000.0
2007-10-26 17:40:00,2.5088,2.50901,2.50313,2.50892,7750000.0
2007-10-26 17:41:00,2.50789,2.5095,2.50531,2.50662,7750000.0
2007-10-26 17:42:00,2.50932,2.51017,2.50612,2.50693,7250000.0
2007-10-26 17:43:00,2.50602,2.50952,2.50602,2.50659,6500000.0
2007-10-26 17:44:00,2.50823,2.50861,2.50304,2.5078,9750000.0
2007-10-26 17:45:00,2.51039,2.51039,2.50418,2.50814,8000000.0
2007-10-26 17:46:00,2.50184,2.50804,2.50184,2.50794,8500000.0
2007-10-26 17:47:00,2.50927,2.50944,2.50186,2.50691,6880000.0
2007-10-26 17:48:00,2.50507,2.50882,2.50507,2.50716,5750000.0
2007-10-26 17:49:00,2.50836,2.50836,2.50396,2.50621,9250000.0
2007-10-26 17:50:00,2.50552,2.50778,2.50218,2.50414,10000000.0
2007-10-26 17:51:00,2.50581,2.50839,2.50246,2.50692,7010000.0
2007-10-26 17:52:00,2.50733,2.50843,2.50278,2.50689,12000000.0
2007-10-26 17:53:00,2.50705,2.50894,2.50634,2.50849,5500000.0
2007-10-26 17:54:00,2.50774,2.50899,2.50139,2.50899,10380000.0
2007-10-26 17:55:00,2.50824,2.50969,2.50458,2.50855,9000000.0
2007-10-26 17:56:00,2.50914,2.50914,2.50259,2.50737,10750000.0
2007-10-26 17:57:00,2.50462,2.50888,2.50462,2.50816,11500000.0
2007-10-26 17:58:00,2.5068,2.50912,2.50674,2.50912,8380000.0
2007-10-26 17:59:00,2.50583,2.50908,2.50384,2.50662,9250000.0
2007-10-26 18:00:00,2.50975,2.51027,2.5057,2.50759,10250000.0
2007-10-26 18:01:00,2.50988,2.50988,2.50413,2.50824,6750000.0
2007-10-26 18:02:00,2.50737,2.50906,2.5052,2.50906,11760000.0
2007-10-26 18:03:00,2.50917,2.50989,2.50572,2.50903,12380000.0
2007-10-26 18:04:00,2.50509,2.51201,2.50509,2.50951,10500000.0
2007-10-26 18:05:00,2.50727,2.51074,2.50727,2.51074,11130000.0
2007-10-26 18:06:00,2.5109,2.51164,2.50738,2.51003,9880000.0
2007-10-26 18:07:00,2.50763,2.50963,2.50684,2.50963,7250000.0
2007-10-26 18:08:00,2.51126,2.5114,2.50647,2.50682,10000000.0
2007-10-26 18:09:00,2.51005,2.51005,2.50595,2.50942,7750000.0
2007-10-26 18:10:00,2.5074,2.51109,2.50697,2.51103,8500000.0
2007-10-26 18:11:00,2.50736,2.51012,2.50656,2.50773,7750000.0
2007-10-26 18:12:00,2.50561,2.50938,2.50561,2.50864,7750000.0
2007-10-26 18:13:00,2.50889,2.50924,2.50602,2.50738,6250000.0
2007-10-26 18:14:00,2.50843,2.50948,2.50382,2.50908,9000000.0
2007-10-26 18:15:00,2.50763,2.51047,2.50706,2.51047,10500000.0
2007-10-26 18:16:00,2.50852,2.51008,2.50489,2.51008,6250000.0
2007-10-26 18:17:00,2.50649,2.50962,2.50327,2.50915,9750000.0
2007-10-26 18:18:00,2.51004,2.51004,2.5081,2.50851,5500000.0
2007-10-26 18:19:00,2.50775,2.51045,2.50541,2.51045,11250000.0
2007-10-26 18:20:00,2.51014,2.51046,2.5065,2.51046,9000000.0
2007-10-26 18:21:00,2.50947,2.51022,2.50702,2.51021,13380000.0
2007-10-26 18:22:00,2.51151,2.51152,2.50698,2.50898,8500000.0
2007-10-26 18:23:00,2.50813,2.5105,2.5062,2.5062,7500000.0
2007-10-26 18:24:00,2.51013,2.51013,2.50455,2.50847,9250000.0
2007-10-26 18:25:00,2.50834,2.50914,2.50684,2.50787,8260000.0
2007-10-26 18:26:00,2.50725,2.5085,2.5039,2.50768,6250000.0
2007-10-26 18:27:00,2.50962,2.50962,2.50697,2.50836,6630000.0
2007-10-26 18:28:00,2.50777,2.50894,2.50428,2.50894,7750000.0
2007-10-26 18:29:00,2.50782,2.50869,2.502,2.5078,6500000.0
2007-10-26 18:30:00,2.50886,2.50935,2.50477,2.50616,16000000.0
2007-10-26 18:31:00,2.5081,2.5081,2.50381,2.50776,11250000.0
2007-10-26 18:32:00,2.5079,2.5079,2.50331,2.50331,6000000.0
2007-10-26 18:33:00,2.50413,2.50775,2.5032,2.5042,13130000.0
2007-10-26 18:34:00,2.50641,2.50727,2.50543,2.50687,9130000.0
2007-10-26 18:35:00,2.50846,2.50913,2.50153,2.50729,11500000.0
2007-10-26 18:36:00,2.50892,2.50892,2.50512,2.50512,8130000.0
2007-10-26 18:37:00,2.50773,2.50833,2.50463,2.50802,10250000.0
2007-10-26 18:38:00,2.50441,2.50535,2.50256,2.50324,11880000.0
2007-10-26 18:39:00,2.50869,2.50869,2.50397,2.50522,10250000.0
2007-10-26 18:40:00,2.50758,2.50827,2.50443,2.50535,7750000.0
2007-10-26 18:41:00,2.50464,2.50901,2.50386,2.50653,6750000.0
2007-10-26 18:42:00,2.50462,2.5098,2.50349,2.50918,8500000.0
2007-10-26 18:43:00,2.5043,2.50753,2.50245,2.50644,10500000.0
2007-10-26 18:44:00,2.50823,2.50823,2.50202,2.50465,9000000.0
2007-10-26 18:45:00,2.50597,2.50762,2.50329,2.50614,6750000.0
2007-10-26 18:46:00,2.50836,2.5087,2.50596,2.50866,8000000.0
2007-10-26 18:47:00,2.50825,2.50825,2.50475,2.5049,5500000.0
2007-10-26 18:48:00,2.50664,2.50958,2.50395,2.5064,8000000.0
2007-10-26 18:49:00,2.50748,2.50748,2.50182,2.50489,8880000.0
2007-10-26 18:50:00,2.50401,2.5062,2.50401,2.50572,5250000.0
2007-10-26 18:51:00,2.50261,2.50684,2.50261,2.50608,9510000.0
2007-10-26 18:52:00,2.50743,2.50828,2.50441,2.50709,11500000.0
2007-10-26 18:53:00,2.50493,2.50764,2.50317,2.50676,9750000.0
2007-10-26 18:54:00,2.50726,2.50726,2.50391,2.50391,7250000.0
2007-10-26 18:55:00,2.5049,2.50751,2.50392,2.50523,6130000.0
2007-10-26 18:56:00,2.50671,2.50671,2.50413,2.50497,9250000.0
2007-10-26 18:57:00,2.50256,2.507,2.50201,2.50577,11250000.0
2007-10-26 18:58:00,2.50613,2.50881,2.504,2.50617,11000000.0
2007-10-26 18:59:00,2.50743,2.50743,2.5035,2.50734,8880000.0
2007-10-26 19:00:00,2.5056,2.50742,2.50442,2.50484,8500000.0
2007-10-26 19:01:00,2.50779,2.50779,2.50579,2.50747,5750000.0
2007-10-26 19:02:00,2.50733,2.50746,2.50301,2.50412,7000000.0
2007-10-26 19:03:00,2.50233,2.50831,2.50233,2.50831,6500000.0
2007-10-26 19:04:00,2.50734,2.50808,2.50388,2.50786,11750000.0
2007-10-26 19:05:00,2.5072,2.5085,2.5053,2.50769,7750000.0
2007-10-26 19:06:00,2.50477,2.50716,2.50406,2.50406,7500000.0
2007-10-26 19:07:00,2.50659,2.50743,2.50294,2.50548,7500000.0
2007-10-26 19:08:00,2.50806,2.50806,2.50327,2.50624,5250000.0
2007-10-26 19:09:00,2.5058,2.50702,2.50398,2.50488,8250000.0
2007-10-26 19:10:00,2.50733,2.50733,2.50369,2.50455,9000000.0
2007-10-26 19:11:00,2.5038,2.51153,2.5038,2.50891,6750000.0
2007-10-26 19:12:00,2.50255,2.50752,2.50072,2.50752,9130000.0
2007-10-26 19:13:00,2.50161,2.50755,2.50161,2.50288,10250000.0
2007-10-26 19:14:00,2.50671,2.50756,2.50398,2.50739,7500000.0
2007-10-26 19:15:00,2.50622,2.5081,2.50461,2.50682,5750000.0
2007-10-26 19:16:00,2.50757,2.50757,2.50331,2.50497,7000000.0
2007-10-26 19:17:00,2.50822,2.50822,2.50111,2.5059,9000000.0
2007-10-26 19:18:00,2.50607,2.50673,2.50336,2.50336,8750000.0
2007-10-26 19:19:00,2.50566,2.50747,2.50513,2.50513,8500000.0
2007-10-26 19:20:00,2.50535,2.50807,2.5051,2.5051,5250000.0
2007-10-26 19:21:00,2.50669,2.508,2.50589,2.50759,6500000.0
2007-10-26 19:22:00,2.50664,2.50795,2.50499,2.50666,10000000.0
2007-10-26 19:23:00,2.50807,2.50815,2.50553,2.50726,7500000.0
2007-10-26 19:24:00,2.50665,2.50844,2.50255,2.50785,13250000.0
2007-10-26 19:25:00,2.50329,2.50727,2.50329,2.50664,8250000.0
2007-10-26 19:26:00,2.50363,2.5071,2.50363,2.50552,11000000.0
2007-10-26 19:27:00,2.5066,2.5066,2.50353,2.50581,6010000.0
2007-10-26 19:28:00,2.50546,2.50722,2.50387,2.50722,10750000.0
2007-10-26 19:29:00,2.50699,2.50699,2.50344,2.50654,11000000.0
2007-10-26 19:30:00,2.50486,2.50704,2.50087,2.50704,7250000.0
2007-10-26 19:31:00,2.50277,2.50532,2.49851,2.50043,7500000.0
2007-10-26 19:32:00,2.50546,2.50648,2.50055,2.50648,6750000.0
2007-10-26 19:33:00,2.50686,2.50714,2.50108,2.50714,10000000.0
2007-10-26 19:34:00,2.50718,2.50718,2.50053,2.50593,8000000.0
2007-10-26 19:35:00,2.50495,2.50701,2.50476,2.50531,5500000.0
2007-10-26 19:36:00,2.50933,2.50933,2.50863,2.50863,4750000.0
2007-10-26 19:38:00,2.50399,2.50614,2.50396,2.50614,7250000.0
2007-10-26 19:39:00,2.50531,2.50699,2.50377,2.50642,9250000.0
2007-10-26 19:40:00,2.50798,2.50798,2.50381,2.50532,9250000.0
2007-10-26 19:41:00,2.50511,2.50747,2.50107,2.50353,12500000.0
2007-10-26 19:42:00,2.50549,2.50682,2.5023,2.50682,10750000.0
2007-10-26 19:43:00,2.50565,2.50775,2.50099,2.50683,9130000.0
2007-10-26 19:44:00,2.50554,2.50716,2.50112,2.50526,12630000.0
2007-10-26 19:46:00,2.50633,2.50877,2.50477,2.50718,11880000.0
2007-10-26 19:47:00,2.50552,2.50789,2.50515,2.50596,8130000.0
2007-10-26 19:48:00,2.50802,2.50802,2.501,2.50698,8380000.0
2007-10-26 19:49:00,2.50621,2.5072,2.50315,2.50585,10250000.0
2007-10-26 19:50:00,2.50531,2.50746,2.50154,2.50428,7000000.0
2007-10-26 19:51:00,2.50668,2.50763,2.50555,2.50689,5130000.0
2007-10-26 19:52:00,2.50498,2.50744,2.50497,2.5065,6380000.0
2007-10-26 19:53:00,2.50368,2.50737,2.50004,2.50547,6000000.0
2007-10-26 19:54:00,2.50504,2.50701,2.50346,2.50389,11750000.0
2007-10-26 19:55:00,2.50488,2.50775,2.50167,2.50775,9760000.0
2007-10-26 19:56:00,2.50714,2.5076,2.50397,2.5052,10010000.0
2007-10-26 19:57:00,2.50593,2.50783,2.50233,2.50783,11390000.0
2007-10-26 19:58:00,2.5064,2.50643,2.50112,2.50622,6880000.0
2007-10-26 19:59:00,2.50582,2.50813,2.50065,2.50537,5130000.0
2007-10-26 20:00:00,2.50548,2.50759,2.50341,2.50613,13380000.0
2007-10-26 20:01:00,2.50344,2.50771,2.50324,2.50722,7880000.0
2007-10-26 20:02:00,2.50629,2.50732,2.50182,2.50403,8380000.0
2007-10-26 20:04:00,2.5084,2.5084,2.50484,2.50669,7500000.0
2007-10-26 20:05:00,2.50675,2.50733,2.50544,2.50718,9000000.0
2007-10-26 20:06:00,2.50551,2.50704,2.50262,2.50474,9500000.0
2007-10-26 20:07:00,2.50624,2.50705,2.50208,2.50551,7630000.0
2007-10-26 20:08:00,2.50549,2.50784,2.50549,2.50684,6250000.0
2007-10-26 20:09:00,2.50599,2.50761,2.50292,2.50412,10130000.0
2007-10-26 20:10:00,2.50073,2.50742,2.50073,2.50644,12250000.0
2007-10-26 20:11:00,2.50085,2.50636,2.50085,2.50636,7750000.0
2007-10-26 20:12:00,2.50581,2.50776,2.50447,2.50473,8500000.0
2007-10-26 20:13:00,2.50595,2.5073,2.50155,2.5035,9250000.0
2007-10-26 20:14:00,2.5056,2.50664,2.50052,2.50052,7000000.0
2007-10-26 20:15:00,2.5085,2.5085,2.50378,2.50747,8250000.0
2007-10-26 20:16:00,2.50685,2.5078,2.5039,2.50691,9380000.0
2007-10-26 20:17:00,2.5072,2.5072,2.50185,2.50185,5130000.0
2007-10-26 20:18:00,2.50688,2.50696,2.503,2.50679,9750000.0
2007-10-26 20:19:00,2.50345,2.50827,2.50237,2.50776,7250000.0
2007-10-26 20:20:00,2.50568,2.50769,2.5045,2.5045,5250000.0
2007-10-26 20:21:00,2.50782,2.50859,2.5038,2.50784,6250000.0
2007-10-26 20:22:00,2.50476,2.50709,2.5044,2.5044,9000000.0
2007-10-26 20:23:00,2.50682,2.50918,2.50623,2.50638,8630000.0
2007-10-26 20:24:00,2.50763,2.50763,2.50484,2.5056,6500000.0
2007-10-26 20:25:00,2.50347,2.50759,2.50228,2.50228,7760000.0
2007-10-26 20:26:00,2.50639,2.50736,2.50474,2.50683,6250000.0
2007-10-26 20:27:00,2.50528,2.50831,2.50487,2.50594,8500000.0
2007-10-26 20:28:00,2.50721,2.50755,2.50372,2.50558,15750000.0
2007-10-26 20:29:00,2.50428,2.50697,2.50296,2.50577,6750000.0
2007-10-26 20:30:00,2.50742,2.50759,2.50431,2.50561,8250000.0
2007-10-26 20:31:00,2.50105,2.50729,2.50067,2.50554,11630000.0
2007-10-26 20:32:00,2.50541,2.50755,2.4994,2.50755,12250000.0
2007-10-26 20:33:00,2.50275,2.50651,2.49866,2.5054,10750000.0
2007-10-26 20:34:00,2.50336,2.50811,2.50141,2.50802,5500000.0
2007-10-26 20:35:00,2.5068,2.50858,2.50588,2.50761,8630000.0
2007-10-26 20:36:00,2.5076,2.50794,2.50492,2.5069,11250000.0
2007-10-26 20:37:00,2.5039,2.50789,2.50251,2.50656,11380000.0
2007-10-26 20:38:00,2.50545,2.50681,2.50545,2.50583,6750000.0
2007-10-26 20:39:00,2.50457,2.50795,2.50457,2.50547,7750000.0
2007-10-26 20:40:00,2.50274,2.50752,2.50274,2.50585,6000000.0
2007-10-26 20:41:00,2.50538,2.50554,2.50433,2.50515,11380000.0
2007-10-26 20:42:00,2.50843,2.50843,2.50412,2.50474,8250000.0
2007-10-26 20:43:00,2.50669,2.50684,2.50149,2.50438,9000000.0
2007-10-26 20:44:00,2.50752,2.50752,2.5019,2.50583,6250000.0
2007-10-26 20:45:00,2.5051,2.50897,2.5051,2.50623,6380000.0
2007-10-26 20:46:00,2.50304,2.50768,2.50304,2.50549,7750000.0
2007-10-26 20:47:00,2.50592,2.50813,2.50464,2.50464,7880000.0
2007-10-26 20:48:00,2.5059,2.50899,2.50364,2.50899,8250000.0
2007-10-26 20:49:00,2.5062,2.50734,2.50333,2.50728,8000000.0
2007-10-26 20:50:00,2.50608,2.50817,2.50579,2.50803,8500000.0
2007-10-26 20:51:00,2.50799,2.50799,2.5035,2.50535,6880000.0
2007-10-26 20:52:00,2.50803,2.50853,2.50209,2.50209,7750000.0
2007-10-26 20:53:00,2.50559,2.50803,2.50251,2.5074,8750000.0
2007-10-26 20:54:00,2.50262,2.50675,2.50195,2.50436,12510000.0
2007-10-26 20:55:00,2.50558,2.50741,2.50215,2.50679,10630000.0
2007-10-26 20:56:00,2.5052,2.50719,2.50287,2.50719,6250000.0
2007-10-26 20:57:00,2.50731,2.50765,2.50612,2.50674,7250000.0
2007-10-26 20:58:00,2.50647,2.50726,2.50358,2.50726,5500000.0
2007-10-26 20:59:00,2.50386,2.50586,2.50386,2.505,9250000.0
2007-10-26 21:00:00,2.50586,2.50708,2.50387,2.50708,5630000.0
2007-10-26 21:01:00,2.50463,2.50655,2.49981,2.50504,8000000.0
2007-10-26 21:02:00,2.50434,2.50693,2.50398,2.50431,11880000.0
2007-10-26 21:03:00,2.50291,2.50609,2.50091,2.50405,6250000.0
2007-10-26 21:04:00,2.50851,2.50883,2.50438,2.50863,17500000.0
2007-10-26 21:05:00,2.50507,2.50672,2.50453,2.50672,7250000.0
2007-10-26 21:06:00,2.50485,2.50692,2.50026,2.50345,7500000.0
2007-10-26 21:07:00,2.50485,2.50727,2.50485,2.50681,6250000.0
2007-10-26 21:08:00,2.50546,2.506,2.50059,2.50451,6750000.0
2007-10-26 21:09:00,2.50531,2.50873,2.50223,2.50476,6010000.0
2007-10-26 21:10:00,2.50474,2.50672,2.50238,2.50653,8000000.0
2007-10-26 21:11:00,2.50449,2.50778,2.50414,2.50414,8130000.0
2007-10-26 21:12:00,2.50686,2.50686,2.50479,2.50527,7750000.0
2007-10-26 21:13:00,2.50732,2.50732,2.50178,2.50622,8000000.0
2007-10-26 21:14:00,2.50335,2.50735,2.50252,2.50732,10000000.0
2007-10-26 21:15:00,2.50546,2.50679,2.4994,2.4994,6000000.0
2007-10-26 21:16:00,2.50628,2.50696,2.5058,2.50684,8880000.0
2007-10-26 21:17:00,2.50442,2.50699,2.50259,2.50596,6250000.0
2007-10-26 21:18:00,2.50733,2.50832,2.50307,2.50822,11500000.0
2007-10-26 21:19:00,2.50797,2.50797,2.50286,2.50361,7500000.0
2007-10-26 21:20:00,2.50526,2.50643,2.50244,2.50527,6750000.0
2007-10-26 21:21:00,2.50653,2.50694,2.5044,2.50694,9000000.0
2007-10-26 21:22:00,2.50584,2.50765,2.50067,2.50419,6000000.0
2007-10-26 21:24:00,2.50528,2.51033,2.50528,2.50812,8750000.0
2007-10-26 21:25:00,2.50584,2.50784,2.50556,2.5056,8500000.0
2007-10-26 21:26:00,2.50203,2.50618,2.50203,2.50404,8250000.0
2007-10-26 21:27:00,2.50443,2.5071,2.50374,2.5071,9000000.0
2007-10-26 21:28:00,2.5061,2.5085,2.50435,2.5062,6500000.0
2007-10-26 21:29:00,2.50657,2.50657,2.50299,2.50299,6000000.0
2007-10-26 21:30:00,2.50725,2.50731,2.50457,2.50457,4000000.0
2007-10-26 21:31:00,2.50464,2.50688,2.50332,2.50688,5500000.0
2007-10-26 21:32:00,2.5044,2.50706,2.50248,2.50656,7000000.0
2007-10-26 21:33:00,2.50538,2.5078,2.50172,2.50713,7750000.0
2007-10-26 21:34:00,2.50498,2.5062,2.50077,2.50443,8000000.0
2007-10-26 21:35:00,2.50782,2.50872,2.50465,2.50801,6500000.0
2007-10-26 21:37:00,2.50746,2.50746,2.50223,2.50579,13760000.0
2007-10-26 21:38:00,2.50507,2.50751,2.50339,2.50751,9380000.0
2007-10-26 21:39:00,2.50299,2.5066,2.50299,2.5066,7130000.0
2007-10-26 21:40:00,2.50683,2.50683,2.50184,2.50382,8500000.0
2007-10-26 21:41:00,2.50471,2.50635,2.50306,2.50635,6380000.0
2007-10-26 21:42:00,2.50487,2.50566,2.50137,2.5055,9380000.0
2007-10-26 21:43:00,2.50755,2.50781,2.50367,2.5078,6750000.0
2007-10-26 21:44:00,2.50267,2.50634,2.49923,2.50613,6380000.0
2007-10-26 21:45:00,2.50494,2.50536,2.50157,2.50157,8500000.0
2007-10-26 21:46:00,2.50372,2.50611,2.50206,2.50206,7500000.0
2007-10-26 21:47:00,2.50474,2.50615,2.50348,2.50348,8630000.0
2007-10-26 21:48:00,2.50781,2.50833,2.50543,2.50543,5750000.0
2007-10-26 21:49:00,2.50751,2.50822,2.50602,2.50769,10250000.0
2007-10-26 21:50:00,2.50381,2.50584,2.50376,2.50376,8250000.0
2007-10-26 21:51:00,2.50401,2.50461,2.50348,2.50461,7750000.0
2007-10-26 21:52:00,2.50415,2.50519,2.50053,2.50053,6750000.0
2007-10-26 21:53:00,2.50578,2.50662,2.50021,2.50662,8000000.0
2007-10-26 21:54:00,2.5044,2.50519,2.50369,2.50458,12750000.0
2007-10-26 21:55:00,2.5003,2.50523,2.49984,2.50429,6750000.0
2007-10-26 21:56:00,2.50432,2.50572,2.50124,2.50572,8380000.0
2007-10-26 21:57:00,2.50721,2.50767,2.5071,2.5071,6880000.0
2007-10-26 21:58:00,2.50388,2.50587,2.50357,2.50587,11000000.0
2007-10-26 21:59:00,2.50407,2.5059,2.50228,2.5059,6260000.0
2007-10-26 22:00:00,2.50365,2.50476,2.50034,2.50384,6630000.0
2007-10-26 22:01:00,2.50448,2.50573,2.50252,2.50393,8750000.0
2007-10-26 22:02:00,2.50434,2.50574,2.50395,2.50395,5500000.0
2007-10-26 22:03:00,2.5039,2.50559,2.50132,2.50409,11630000.0
2007-10-26 22:04:00,2.50478,2.5062,2.50239,2.50368,6380000.0
2007-10-26 22:05:00,2.50446,2.50649,2.50209,2.50649,9000000.0
2007-10-26 22:06:00,2.5035,2.50497,2.50291,2.50497,6250000.0
2007-10-26 22:07:00,2.5035,2.50545,2.4989,2.50545,9130000.0
2007-10-26 22:08:00,2.50201,2.50503,2.50089,2.50089,9000000.0
2007-10-26 22:09:00,2.50639,2.50639,2.50337,2.50337,5500000.0
2007-10-26 22:10:00,2.50241,2.50521,2.5022,2.50382,7250000.0
2007-10-26 22:11:00,2.50411,2.50496,2.50182,2.5036,9000000.0
2007-10-26 22:12:00,2.50503,2.50594,2.50213,2.50317,7500000.0
2007-10-26 22:13:00,2.505,2.50586,2.50205,2.50374,5250000.0
2007-10-26 22:14:00,2.50246,2.50483,2.49832,2.50319,7750000.0
2007-10-26 22:15:00,2.50417,2.50689,2.5017,2.50264,10000000.0
2007-10-26 22:17:00,2.50682,2.50712,2.50123,2.50682,10500000.0
2007-10-26 22:18:00,2.50307,2.50492,2.50279,2.50279,6000000.0
2007-10-26 22:20:00,2.50616,2.50616,2.49789,2.5032,9250000.0
2007-10-26 22:21:00,2.50479,2.5054,2.50257,2.50257,7750000.0
2007-10-26 22:22:00,2.50563,2.506,2.50195,2.506,7500000.0
2007-10-26 22:23:00,2.50658,2.50752,2.50618,2.50727,8500000.0
2007-10-26 22:24:00,2.50314,2.50512,2.49762,2.50512,7500000.0
2007-10-26 22:25:00,2.50628,2.50628,2.50262,2.50336,6250000.0
2007-10-26 22:26:00,2.50338,2.50634,2.50304,2.504,7750000.0
2007-10-26 22:27:00,2.5032,2.50489,2.5013,2.50292,5500000.0
2007-10-26 22:28:00,2.50338,2.50563,2.49973,2.50547,7750000.0
2007-10-26 22:29:00,2.50454,2.50605,2.50312,2.50312,7500000.0
2007-10-26 22:30:00,2.5048,2.5048,2.50036,2.50179,10750000.0
2007-10-26 22:31:00,2.50615,2.50725,2.50303,2.50674,6750000.0
2007-10-26 22:33:00,2.50446,2.50681,2.50351,2.5039,9250000.0
2007-10-26 22:34:00,2.50542,2.5065,2.50252,2.5065,9250000.0
2007-10-26 22:36:00,2.50712,2.50743,2.50357,2.50699,9500000.0
2007-10-26 22:37:00,2.50335,2.50578,2.50148,2.50211,8000000.0
2007-10-26 22:39:00,2.5071,2.50772,2.50345,2.50711,7880000.0
2007-10-26 22:41:00,2.5071,2.50739,2.5034,2.50683,11000000.0
2007-10-26 22:42:00,2.50713,2.50738,2.50616,2.50682,7500000.0
2007-10-26 22:44:00,2.50674,2.50712,2.50422,2.50422,5500000.0
2007-10-26 22:45:00,2.5021,2.50589,2.5021,2.50589,5500000.0
2007-10-26 22:47:00,2.50656,2.50691,2.50175,2.50392,8500000.0
2007-10-26 22:48:00,2.50129,2.50516,2.50129,2.50282,13250000.0
2007-10-26 22:49:00,2.50442,2.50513,2.50098,2.50513,7000000.0
2007-10-26 22:50:00,2.50444,2.5053,2.50309,2.50319,6750000.0
2007-10-26 22:51:00,2.50361,2.50492,2.50256,2.50256,6500000.0
2007-10-26 22:52:00,2.50304,2.50547,2.50304,2.5031,8250000.0
2007-10-26 22:53:00,2.50531,2.50572,2.5016,2.50172,11750000.0
2007-10-26 22:54:00,2.50629,2.50629,2.50322,2.50599,9250000.0
2007-10-26 22:55:00,2.50383,2.50548,2.50294,2.50294,7380000.0
2007-10-26 22:56:00,2.5059,2.50591,2.50306,2.50306,5500000.0
2007-10-26 22:57:00,2.5052,2.5052,2.49854,2.49854,6250000.0
2007-10-26 22:58:00,2.5044,2.5044,2.50244,2.50244,6500000.0
2007-10-26 22:59:00,2.50367,2.50368,2.49934,2.50305,14250000.0
2007-10-28 23:00:00,2.50162,2.50432,2.50014,2.50432,10380000.0
2007-10-28 23:01:00,2.50396,2.50396,2.49785,2.49785,5880000.0
2007-10-28 23:02:00,2.49647,2.50022,2.49647,2.50011,5500000.0
2007-10-28 23:03:00,2.50247,2.50326,2.49869,2.50041,9000000.0
2007-10-28 23:04:00,2.50032,2.50076,2.49933,2.49933,8250000.0
2007-10-28 23:05:00,2.50322,2.50322,2.50031,2.50082,10880000.0
2007-10-28 23:06:00,2.50381,2.50397,2.50192,2.50373,8630000.0
2007-10-28 23:07:00,2.49673,2.50022,2.49667,2.49833,11250000.0
2007-10-28 23:08:00,2.50063,2.50428,2.50062,2.50377,8500000.0
2007-10-28 23:09:00,2.50389,2.50432,2.50358,2.50391,10250000.0
2007-10-28 23:11:00,2.50392,2.50395,2.50037,2.50389,10760000.0
2007-10-28 23:13:00,2.50311,2.50452,2.50207,2.50397,7760000.0
2007-10-28 23:14:00,2.50107,2.50354,2.50099,2.50354,6760000.0
2007-10-28 23:16:00,2.50318,2.50318,2.50028,2.50028,6250000.0
2007-10-28 23:17:00,2.5036,2.50402,2.50232,2.50402,6000000.0
2007-10-28 23:19:00,2.5013,2.5013,2.49424,2.49461,9250000.0
2007-10-28 23:21:00,2.50178,2.5028,2.49939,2.50062,8250000.0
2007-10-28 23:22:00,2.49717,2.50308,2.49717,2.50308,7750000.0
2007-10-28 23:23:00,2.50132,2.50132,2.49862,2.50052,6000000.0
2007-10-28 23:24:00,2.50416,2.50416,2.49726,2.49726,11250000.0
2007-10-28 23:25:00,2.50332,2.50443,2.50202,2.50202,5130000.0
2007-10-28 23:27:00,2.50043,2.50327,2.49797,2.50327,7000000.0
2007-10-28 23:29:00,2.50394,2.50394,2.49833,2.50202,5250000.0
2007-10-28 23:30:00,2.50368,2.50472,2.49833,2.50358,8250000.0
2007-10-28 23:31:00,2.4984,2.50174,2.4969,2.50021,12000000.0
2007-10-28 23:32:00,2.50402,2.50438,2.50202,2.50366,5500000.0
2007-10-28 23:33:00,2.5037,2.50443,2.5037,2.50378,5250000.0
2007-10-28 23:34:00,2.49888,2.50157,2.49888,2.50073,5750000.0
2007-10-28 23:35:00,2.49985,2.50319,2.49873,2.50319,6000000.0
2007-10-28 23:36:00,2.49978,2.50098,2.49743,2.50098,10260000.0
2007-10-28 23:37:00,2.50278,2.503,2.501,2.50273,9760000.0
2007-10-28 23:38:00,2.50213,2.50331,2.50059,2.50158,8000000.0
2007-10-28 23:39:00,2.50127,2.5028,2.49803,2.50159,8750000.0
2007-10-28 23:40:00,2.49717,2.50352,2.49717,2.50157,7750000.0
2007-10-28 23:41:00,2.49878,2.50418,2.49834,2.50418,9750000.0
2007-10-28 23:42:00,2.50138,2.50143,2.49724,2.50143,6250000.0
2007-10-28 23:43:00,2.50256,2.50354,2.49863,2.49863,7000000.0
2007-10-28 23:45:00,2.50483,2.50532,2.50287,2.50532,8130000.0
2007-10-28 23:46:00,2.50417,2.50417,2.49934,2.50047,7630000.0
2007-10-28 23:47:00,2.50048,2.50069,2.49926,2.49926,5630000.0
2007-10-28 23:48:00,2.50172,2.50403,2.50062,2.50062,8880000.0
2007-10-28 23:49:00,2.50062,2.50411,2.50008,2.50411,10380000.0
2007-10-28 23:50:00,2.49676,2.50204,2.49676,2.49965,7130000.0
2007-10-28 23:51:00,2.50059,2.50457,2.49661,2.50457,7000000.0
2007-10-28 23:52:00,2.50032,2.50042,2.49685,2.49685,8630000.0
2007-10-28 23:53:00,2.50089,2.50371,2.50089,2.50191,6500000.0
2007-10-28 23:54:00,2.50121,2.50432,2.50121,2.50432,10000000.0
2007-10-28 23:56:00,2.50113,2.50376,2.50008,2.50167,9750000.0
2007-10-28 23:57:00,2.50139,2.50402,2.49827,2.49827,9380000.0
2007-10-28 23:58:00,2.50154,2.50154,2.49732,2.50093,6880000.0
2007-10-28 23:59:00,2.50487,2.50513,2.50323,2.50513,8130000.0
2007-10-29 00:00:00,2.49839,2.49858,2.49658,2.49851,8010000.0
2007-10-29 00:01:00,2.5018,2.50479,2.50027,2.50479,11130000.0
2007-10-29 00:02:00,2.50195,2.50469,2.49907,2.50432,7000000.0
2007-10-29 00:03:00,2.50122,2.50155,2.49813,2.50121,6130000.0
2007-10-29 00:04:00,2.50459,2.50459,2.49864,2.49979,12500000.0
2007-10-29 00:05:00,2.50152,2.50467,2.5003,2.50467,8500000.0
2007-10-29 00:06:00,2.50049,2.5007,2.49733,2.50061,9380000.0
2007-10-29 00:07:00,2.49851,2.50354,2.4975,2.50354,9500000.0
2007-10-29 00:08:00,2.50126,2.50143,2.49967,2.50143,10750000.0
2007-10-29 00:09:00,2.50228,2.50502,2.5015,2.5015,5880000.0
2007-10-29 00:10:00,2.50431,2.50577,2.50193,2.50193,6750000.0
2007-10-29 00:11:00,2.50057,2.50057,2.49625,2.49692,6130000.0
2007-10-29 00:12:00,2.50188,2.5042,2.50049,2.50185,6500000.0
2007-10-29 00:13:00,2.50191,2.50449,2.49985,2.50449,12880000.0
2007-10-29 00:15:00,2.50312,2.5042,2.50071,2.50209,4140000.0
2007-10-29 00:16:00,2.49977,2.50073,2.49787,2.49981,6750000.0
2007-10-29 00:17:00,2.50468,2.50468,2.501,2.501,7260000.0
2007-10-29 00:18:00,2.5004,2.50362,2.5004,2.50062,6500000.0
2007-10-29 00:20:00,2.50108,2.50374,2.49992,2.50138,11140000.0
2007-10-29 00:21:00,2.49687,2.50407,2.49687,2.50407,6130000.0
2007-10-29 00:22:00,2.50089,2.50102,2.49843,2.5009,6880000.0
2007-10-29 00:23:00,2.50457,2.50457,2.49996,2.50198,5500000.0
2007-10-29 00:24:00,2.50075,2.50128,2.49887,2.50064,8250000.0
2007-10-29 00:25:00,2.50346,2.50359,2.49558,2.49558,12500000.0
2007-10-29 00:26:00,2.4972,2.50415,2.4972,2.50415,7500000.0
2007-10-29 00:28:00,2.50263,2.50324,2.50034,2.50034,6500000.0
2007-10-29 00:29:00,2.501,2.50472,2.50028,2.50471,6000000.0
2007-10-29 00:30:00,2.5011,2.50149,2.50013,2.50062,10250000.0
2007-10-29 00:31:00,2.50418,2.50418,2.50124,2.50138,6750000.0
2007-10-29 00:32:00,2.50381,2.50381,2.50053,2.50277,5500000.0
2007-10-29 00:33:00,2.50364,2.50417,2.50125,2.50226,8250000.0
2007-10-29 00:34:00,2.50379,2.50379,2.49828,2.50347,9250000.0
2007-10-29 00:36:00,2.50329,2.50331,2.50037,2.50134,8000000.0
2007-10-29 00:37:00,2.50318,2.50511,2.50011,2.50443,5500000.0
2007-10-29 00:38:00,2.50147,2.5033,2.50073,2.50137,7500000.0
2007-10-29 00:39:00,2.50376,2.50376,2.49897,2.50321,9000000.0
2007-10-29 00:40:00,2.50153,2.50378,2.50055,2.50378,7250000.0
2007-10-29 00:41:00,2.50288,2.50288,2.50094,2.50094,6000000.0
2007-10-29 00:42:00,2.50357,2.50357,2.49788,2.50299,4000000.0
2007-10-29 00:43:00,2.50398,2.50398,2.50101,2.50328,6750000.0
2007-10-29 00:44:00,2.50095,2.50375,2.49882,2.50342,5750000.0
2007-10-29 00:45:00,2.50389,2.50389,2.49998,2.50286,10380000.0
2007-10-29 00:46:00,2.50158,2.50498,2.50143,2.50318,7630000.0
2007-10-29 00:47:00,2.50426,2.50426,2.49989,2.50375,5130000.0
2007-10-29 00:48:00,2.50001,2.50425,2.50001,2.50425,6250000.0
2007-10-29 00:49:00,2.50358,2.50475,2.50158,2.50158,8750000.0
2007-10-29 00:50:00,2.50441,2.50449,2.50368,2.50368,8630000.0
2007-10-29 00:51:00,2.50299,2.50404,2.49969,2.50265,11000000.0
2007-10-29 00:52:00,2.50365,2.50473,2.50323,2.50378,7630000.0
2007-10-29 00:54:00,2.50262,2.50262,2.49494,2.50257,8250000.0
2007-10-29 00:55:00,2.5025,2.50346,2.50207,2.50291,7000000.0
2007-10-29 00:56:00,2.50181,2.50182,2.49993,2.50182,9750000.0
2007-10-29 00:57:00,2.50189,2.50298,2.4986,2.49997,8500000.0
2007-10-29 00:58:00,2.50027,2.50032,2.49545,2.50017,12000000.0
2007-10-29 00:59:00,2.50005,2.50012,2.49649,2.50003,7500000.0
2007-10-29 01:00:00,2.49985,2.50101,2.49826,2.49826,5130000.0
2007-10-29 01:01:00,2.50035,2.5005,2.49828,2.49979,8130000.0
2007-10-29 01:02:00,2.50001,2.50073,2.49787,2.4984,11250000.0
2007-10-29 01:03:00,2.49829,2.50121,2.49829,2.49937,8250000.0
2007-10-29 01:04:00,2.5,2.50087,2.49582,2.50025,5250000.0
2007-10-29 01:05:00,2.50035,2.50035,2.49641,2.49973,5500000.0
2007-10-29 01:06:00,2.50081,2.50208,2.50005,2.50102,5250000.0
2007-10-29 01:07:00,2.5003,2.50082,2.49797,2.4985,7750000.0
2007-10-29 01:08:00,2.50074,2.5014,2.4971,2.50056,8130000.0
2007-10-29 01:09:00,2.49826,2.5,2.49647,2.5,6250000.0
2007-10-29 01:10:00,2.50157,2.50332,2.50157,2.50332,5630000.0
2007-10-29 01:11:00,2.50399,2.50466,2.49908,2.50432,14500000.0
2007-10-29 01:12:00,2.50243,2.504,2.50031,2.50355,8500000.0
2007-10-29 01:13:00,2.50302,2.50412,2.50137,2.50137,8880000.0
2007-10-29 01:14:00,2.50415,2.50477,2.49982,2.50477,8130000.0
2007-10-29 01:16:00,2.50459,2.50459,2.49935,2.50392,8010000.0
2007-10-29 01:18:00,2.50397,2.50502,2.5007,2.50122,7010000.0
2007-10-29 01:19:00,2.50283,2.50283,2.49831,2.50227,5630000.0
2007-10-29 01:21:00,2.50442,2.50503,2.50075,2.50442,9010000.0
2007-10-29 01:22:00,2.50405,2.50486,2.50137,2.50445,6380000.0
2007-10-29 01:24:00,2.50332,2.50424,2.49953,2.50424,5500000.0
2007-10-29 01:25:00,2.49923,2.50451,2.49923,2.50265,9000000.0
2007-10-29 01:26:00,2.50275,2.50356,2.49789,2.49789,8880000.0
2007-10-29 01:27:00,2.50381,2.50495,2.5009,2.50495,5630000.0
2007-10-29 01:29:00,2.50435,2.50492,2.50288,2.50451,6250000.0
2007-10-29 01:30:00,2.5045,2.50473,2.50018,2.50459,7750000.0
2007-10-29 01:31:00,2.50471,2.50471,2.49948,2.5028,8500000.0
2007-10-29 01:32:00,2.50448,2.50448,2.49984,2.50415,11500000.0
2007-10-29 01:34:00,2.50425,2.50439,2.49963,2.50439,8500000.0
2007-10-29 01:35:00,2.50461,2.50534,2.50145,2.50497,8500000.0
2007-10-29 01:36:00,2.50407,2.50504,2.50216,2.50441,8250000.0
2007-10-29 01:37:00,2.50485,2.50495,2.50315,2.50495,5250000.0
2007-10-29 01:38:00,2.50072,2.50464,2.50072,2.50094,6250000.0
2007-10-29 01:39:00,2.50501,2.50501,2.49967,2.50402,5250000.0
2007-10-29 01:40:00,2.50509,2.50509,2.49823,2.50317,9000000.0
2007-10-29 01:41:00,2.50151,2.50349,2.49879,2.50349,5250000.0
2007-10-29 01:42:00,2.50313,2.50325,2.498,2.49941,7000000.0
2007-10-29 01:43:00,2.50496,2.50519,2.50342,2.50342,5250000.0
2007-10-29 01:44:00,2.50224,2.50464,2.50187,2.50231,5130000.0
2007-10-29 01:45:00,2.50421,2.50421,2.49705,2.50042,10500000.0
2007-10-29 01:46:00,2.50133,2.50592,2.49994,2.5016,8750000.0
2007-10-29 01:48:00,2.50153,2.50505,2.50153,2.50436,7130000.0
2007-10-29 01:49:00,2.50382,2.50382,2.49729,2.49729,7250000.0
2007-10-29 01:50:00,2.50289,2.5035,2.50103,2.50318,7880000.0
2007-10-29 01:51:00,2.50485,2.50523,2.49923,2.50446,5500000.0
2007-10-29 01:52:00,2.50325,2.50346,2.49896,2.50346,5250000.0
2007-10-29 01:53:00,2.50079,2.50427,2.49943,2.50161,14380000.0
2007-10-29 01:54:00,2.50259,2.50376,2.49859,2.50376,9250000.0
2007-10-29 01:55:00,2.50397,2.50397,2.49785,2.50133,19010000.0
2007-10-29 01:56:00,2.50176,2.50335,2.49913,2.50315,13760000.0
2007-10-29 01:57:00,2.50162,2.50417,2.50075,2.50414,7130000.0
2007-10-29 01:58:00,2.50438,2.50476,2.50133,2.50253,9750000.0
2007-10-29 02:00:00,2.50143,2.50464,2.50143,2.50262,3750000.0
2007-10-29 02:01:00,2.50346,2.50473,2.50225,2.50397,9630000.0
2007-10-29 02:02:00,2.5044,2.5044,2.50155,2.50155,9000000.0
2007-10-29 02:03:00,2.50431,2.50488,2.5006,2.50432,13760000.0
2007-10-29 02:04:00,2.5005,2.5039,2.49816,2.50383,16760000.0
2007-10-29 02:05:00,2.50328,2.50443,2.50104,2.50178,6750000.0
2007-10-29 02:06:00,2.5005,2.50548,2.49932,2.49969,12000000.0
2007-10-29 02:07:00,2.50432,2.50493,2.50112,2.50442,5250000.0
2007-10-29 02:08:00,2.50261,2.50389,2.49781,2.50178,5500000.0
2007-10-29 02:09:00,2.50369,2.50369,2.49991,2.49991,8630000.0
2007-10-29 02:10:00,2.49806,2.50639,2.49806,2.50267,6750000.0
2007-10-29 02:11:00,2.50374,2.50452,2.50039,2.50039,7000000.0
2007-10-29 02:12:00,2.50406,2.50453,2.50235,2.50446,8500000.0
2007-10-29 02:13:00,2.50082,2.50393,2.49869,2.50341,8250000.0
2007-10-29 02:14:00,2.50326,2.50477,2.49782,2.50154,10750000.0
2007-10-29 02:15:00,2.50394,2.50435,2.50099,2.50201,5500000.0
2007-10-29 02:16:00,2.5017,2.50409,2.50093,2.50409,5750000.0
2007-10-29 02:17:00,2.50014,2.50319,2.49847,2.49984,9260000.0
2007-10-29 02:18:00,2.49908,2.4994,2.49524,2.49796,5250000.0
2007-10-29 02:19:00,2.50087,2.50087,2.49414,2.49952,4130000.0
2007-10-29 02:20:00,2.49844,2.50071,2.4941,2.50049,5130000.0
2007-10-29 02:21:00,2.49704,2.49864,2.49465,2.49465,6630000.0
2007-10-29 02:22:00,2.50003,2.50104,2.49809,2.49809,5500000.0
2007-10-29 02:23:00,2.5007,2.5007,2.49735,2.49843,8500000.0
2007-10-29 02:24:00,2.49971,2.50101,2.49666,2.49795,8250000.0
2007-10-29 02:25:00,2.50111,2.50111,2.49518,2.49883,8500000.0
2007-10-29 02:26:00,2.5001,2.50126,2.49743,2.50078,6750000.0
2007-10-29 02:27:00,2.50055,2.50055,2.49467,2.49788,10500000.0
2007-10-29 02:28:00,2.50161,2.50162,2.49718,2.50161,9250000.0
2007-10-29 02:29:00,2.49849,2.49863,2.49408,2.4984,9000000.0
2007-10-29 02:30:00,2.49931,2.49981,2.49825,2.49981,6000000.0
2007-10-29 02:31:00,2.49835,2.49951,2.49544,2.49723,4880000.0
2007-10-29 02:32:00,2.49881,2.49881,2.49436,2.49761,6250000.0
2007-10-29 02:33:00,2.49743,2.50215,2.49743,2.50003,9630000.0
2007-10-29 02:34:00,2.49901,2.49981,2.49565,2.49701,8630000.0
2007-10-29 02:35:00,2.50072,2.50072,2.4947,2.49738,5500000.0
2007-10-29 02:36:00,2.4994,2.5018,2.49514,2.49815,8250000.0
2007-10-29 02:37:00,2.50058,2.50062,2.49797,2.49822,6380000.0
2007-10-29 02:38:00,2.49918,2.50176,2.49689,2.49864,8760000.0
2007-10-29 02:39:00,2.50182,2.50217,2.49807,2.50173,6000000.0
2007-10-29 02:41:00,2.49628,2.50103,2.49628,2.49745,7630000.0
2007-10-29 02:42:00,2.49828,2.49958,2.49569,2.49802,6500000.0
2007-10-29 02:43:00,2.50103,2.50103,2.49401,2.49949,8630000.0
2007-10-29 02:44:00,2.50068,2.50118,2.49804,2.49804,8000000.0
2007-10-29 02:45:00,2.50136,2.50136,2.49586,2.49964,8500000.0
2007-10-29 02:46:00,2.49884,2.50184,2.49849,2.49938,6500000.0
2007-10-29 02:47:00,2.50148,2.50152,2.49793,2.50047,10500000.0
2007-10-29 02:48:00,2.50043,2.50043,2.49417,2.49753,14260000.0
2007-10-29 02:49:00,2.50142,2.50148,2.50076,2.50076,5250000.0
2007-10-29 02:51:00,2.50067,2.50067,2.49505,2.49805,10000000.0
2007-10-29 02:52:00,2.49836,2.50081,2.49783,2.49925,8000000.0
2007-10-29 02:53:00,2.50162,2.50162,2.49877,2.50079,5250000.0
2007-10-29 02:54:00,2.49986,2.50153,2.49775,2.50144,5250000.0
2007-10-29 02:55:00,2.49929,2.5014,2.49713,2.5014,2250000.0
2007-10-29 02:56:00,2.50016,2.50082,2.49721,2.49957,11130000.0
2007-10-29 02:57:00,2.49913,2.50096,2.49738,2.49738,10500000.0
2007-10-29 02:58:00,2.50157,2.50157,2.49742,2.50037,5250000.0
2007-10-29 02:59:00,2.49947,2.50204,2.49793,2.49793,5250000.0
2007-10-29 03:00:00,2.50084,2.50132,2.4967,2.49933,5250000.0
2007-10-29 03:01:00,2.50087,2.50125,2.49671,2.49776,15250000.0
2007-10-29 03:02:00,2.5012,2.5012,2.49818,2.50044,6380000.0
2007-10-29 03:03:00,2.49979,2.50096,2.49656,2.50096,9000000.0
2007-10-29 03:04:00,2.49793,2.49981,2.497,2.497,7250000.0
2007-10-29 03:05:00,2.50162,2.50164,2.49603,2.50139,8500000.0
2007-10-29 03:07:00,2.50145,2.50145,2.49947,2.49949,10380000.0
2007-10-29 03:08:00,2.50035,2.50083,2.49679,2.49815,7750000.0
2007-10-29 03:09:00,2.49666,2.50012,2.49666,2.49826,8250000.0
2007-10-29 03:10:00,2.49982,2.50233,2.49948,2.50161,8500000.0
2007-10-29 03:11:00,2.49957,2.50018,2.49697,2.49697,9250000.0
2007-10-29 03:12:00,2.49924,2.49954,2.49647,2.49888,5750000.0
2007-10-29 03:13:00,2.49953,2.50049,2.49516,2.49516,6880000.0
2007-10-29 03:14:00,2.49741,2.49828,2.4944,2.49761,6010000.0
2007-10-29 03:15:00,2.50046,2.50046,2.49371,2.49571,5250000.0
2007-10-29 03:16:00,2.49876,2.50035,2.49761,2.49933,8750000.0
2007-10-29 03:18:00,2.49949,2.50005,2.49817,2.50005,6250000.0
2007-10-29 03:19:00,2.50095,2.50095,2.498,2.49874,6250000.0
2007-10-29 03:20:00,2.4972,2.49971,2.49533,2.49842,9250000.0
2007-10-29 03:21:00,2.50206,2.50268,2.49888,2.49888,9380000.0
2007-10-29 03:22:00,2.50405,2.50405,2.49771,2.50219,5750000.0
2007-10-29 03:23:00,2.50313,2.50398,2.50023,2.5037,7000000.0
2007-10-29 03:24:00,2.50269,2.50332,2.49925,2.50249,12000000.0
2007-10-29 03:25:00,2.50417,2.50417,2.49968,2.50132,7250000.0
2007-10-29 03:26:00,2.50341,2.50351,2.50027,2.50325,6630000.0
2007-10-29 03:27:00,2.50343,2.50349,2.50023,2.50316,8000000.0
2007-10-29 03:28:00,2.50331,2.50331,2.50145,2.50327,6750000.0
2007-10-29 03:29:00,2.50081,2.50306,2.5007,2.5007,8380000.0
2007-10-29 03:30:00,2.50303,2.50303,2.49807,2.4983,5500000.0
2007-10-29 03:31:00,2.49964,2.50311,2.49964,2.50047,6630000.0
2007-10-29 03:32:00,2.50342,2.50342,2.50079,2.50311,6250000.0
2007-10-29 03:33:00,2.50338,2.50338,2.49686,2.49686,8250000.0
2007-10-29 03:34:00,2.49806,2.50358,2.49806,2.50238,8000000.0
2007-10-29 03:35:00,2.50214,2.50363,2.50125,2.50309,8250000.0
2007-10-29 03:36:00,2.50361,2.50361,2.49906,2.50331,4880000.0
2007-10-29 03:37:00,2.50144,2.50259,2.49988,2.50259,9880000.0
2007-10-29 03:38:00,2.50212,2.50282,2.49838,2.49838,6630000.0
2007-10-29 03:39:00,2.50302,2.50363,2.50113,2.50282,9750000.0
2007-10-29 03:40:00,2.50318,2.50341,2.50091,2.50173,7750000.0
2007-10-29 03:42:00,2.4996,2.50328,2.4996,2.50328,7380000.0
2007-10-29 03:43:00,2.50268,2.50358,2.50064,2.50234,6630000.0
2007-10-29 03:44:00,2.50317,2.50317,2.49962,2.50166,5500000.0
2007-10-29 03:45:00,2.50202,2.50328,2.50051,2.50186,6000000.0
2007-10-29 03:46:00,2.50378,2.50379,2.49952,2.50379,10010000.0
2007-10-29 03:47:00,2.50325,2.50367,2.50002,2.50333,6250000.0
2007-10-29 03:48:00,2.49979,2.50286,2.49778,2.50286,5250000.0
2007-10-29 03:49:00,2.49992,2.50295,2.49989,2.50019,6130000.0
2007-10-29 03:50:00,2.4996,2.50312,2.4996,2.50038,5500000.0
2007-10-29 03:51:00,2.50313,2.50313,2.50137,2.50296,9000000.0
2007-10-29 03:52:00,2.50304,2.50353,2.49869,2.50034,8000000.0
2007-10-29 03:53:00,2.50287,2.50339,2.50009,2.50287,8500000.0
2007-10-29 03:54:00,2.50276,2.50276,2.49926,2.50061,9000000.0
2007-10-29 03:55:00,2.50077,2.50332,2.49877,2.50073,10010000.0
2007-10-29 03:56:00,2.50358,2.50364,2.49894,2.5028,5750000.0
2007-10-29 03:57:00,2.50251,2.50315,2.4998,2.50315,9880000.0
2007-10-29 03:58:00,2.50284,2.50384,2.49906,2.50117,8250000.0
2007-10-29 03:59:00,2.50358,2.50358,2.50152,2.50331,6510000.0
2007-10-29 04:00:00,2.50331,2.50331,2.50085,2.50107,10130000.0
2007-10-29 04:01:00,2.50379,2.50379,2.49854,2.50112,5630000.0
2007-10-29 04:02:00,2.49923,2.50316,2.49855,2.50073,8750000.0
2007-10-29 04:03:00,2.50387,2.50395,2.49804,2.50107,9750000.0
2007-10-29 04:04:00,2.50388,2.50406,2.49897,2.50406,8000000.0
2007-10-29 04:05:00,2.50296,2.50318,2.5019,2.50313,9630000.0
2007-10-29 04:06:00,2.50349,2.50349,2.49929,2.50265,6000000.0
2007-10-29 04:07:00,2.50046,2.5039,2.50046,2.50214,6380000.0
2007-10-29 04:08:00,2.50124,2.50351,2.49882,2.50332,9380000.0
2007-10-29 04:09:00,2.50387,2.50482,2.50117,2.50117,6760000.0
2007-10-29 04:10:00,2.50269,2.50346,2.50167,2.50343,8130000.0
2007-10-29 04:11:00,2.50373,2.50373,2.49994,2.49994,8500000.0
2007-10-29 04:12:00,2.50189,2.50321,2.50189,2.50263,5250000.0
2007-10-29 04:13:00,2.50266,2.50324,2.49872,2.50091,8500000.0
2007-10-29 04:14:00,2.50364,2.50364,2.49893,2.50284,8500000.0
2007-10-29 04:15:00,2.50267,2.50354,2.50213,2.50354,8750000.0
2007-10-29 04:16:00,2.49821,2.50369,2.49821,2.50369,7000000.0
2007-10-29 04:17:00,2.50369,2.50388,2.50022,2.50382,7500000.0
2007-10-29 04:18:00,2.504,2.50419,2.49916,2.50076,5750000.0
2007-10-29 04:19:00,2.50401,2.50406,2.4964,2.4964,9500000.0
2007-10-29 04:20:00,2.50071,2.50404,2.50008,2.504,9130000.0
2007-10-29 04:21:00,2.50398,2.50469,2.50194,2.50194,10010000.0
2007-10-29 04:22:00,2.50468,2.50468,2.5017,2.50253,7500000.0
2007-10-29 04:23:00,2.50479,2.50479,2.49911,2.50278,11500000.0
2007-10-29 04:24:00,2.5038,2.5038,2.49957,2.50067,7000000.0
2007-10-29 04:25:00,2.50322,2.50362,2.50114,2.50114,5250000.0
2007-10-29 04:26:00,2.5045,2.50502,2.50252,2.5032,5750000.0
2007-10-29 04:27:00,2.5026,2.50414,2.50215,2.50215,7500000.0
2007-10-29 04:28:00,2.50374,2.504,2.49825,2.50145,11750000.0
2007-10-29 04:29:00,2.50409,2.50531,2.49911,2.5021,10250000.0
2007-10-29 04:30:00,2.50141,2.50386,2.49858,2.50291,5750000.0
2007-10-29 04:31:00,2.50299,2.50356,2.50001,2.5031,5500000.0
2007-10-29 04:32:00,2.50476,2.50476,2.49893,2.50387,7000000.0
2007-10-29 04:33:00,2.50354,2.50396,2.50067,2.50327,9500000.0
2007-10-29 04:34:00,2.50163,2.50468,2.50079,2.50356,5250000.0
2007-10-29 04:35:00,2.50005,2.50366,2.49984,2.50233,10000000.0
2007-10-29 04:36:00,2.50367,2.50426,2.50059,2.50426,5750000.0
2007-10-29 04:37:00,2.50443,2.50443,2.50008,2.50008,9750000.0
2007-10-29 04:38:00,2.50442,2.50442,2.49967,2.50297,8880000.0
2007-10-29 04:39:00,2.50142,2.50439,2.49798,2.50273,8750000.0
2007-10-29 04:40:00,2.49535,2.50367,2.49535,2.50314,9000000.0
2007-10-29 04:41:00,2.50443,2.50482,2.50087,2.50441,15130000.0
2007-10-29 04:42:00,2.50535,2.50535,2.50138,2.50214,7250000.0
2007-10-29 04:43:00,2.5038,2.50492,2.5038,2.50442,6250000.0
2007-10-29 04:44:00,2.50422,2.50422,2.50226,2.50302,9000000.0
2007-10-29 04:45:00,2.50158,2.50468,2.50158,2.50468,7500000.0
2007-10-29 04:46:00,2.50311,2.50369,2.50032,2.50273,8380000.0
2007-10-29 04:47:00,2.50306,2.50445,2.50184,2.50372,6380000.0
2007-10-29 04:48:00,2.50443,2.50443,2.50037,2.50329,10630000.0
2007-10-29 04:49:00,2.50303,2.5037,2.49935,2.49935,7500000.0
2007-10-29 04:50:00,2.50204,2.50236,2.50141,2.50146,10250000.0
2007-10-29 04:51:00,2.50379,2.50414,2.5003,2.5003,6000000.0
2007-10-29 04:52:00,2.50144,2.50148,2.4978,2.4978,12250000.0
2007-10-29 04:53:00,2.50303,2.50379,2.50116,2.50163,10500000.0
2007-10-29 04:54:00,2.50399,2.50418,2.50057,2.50349,10130000.0
2007-10-29 04:55:00,2.50341,2.50485,2.50267,2.50337,10000000.0
2007-10-29 04:56:00,2.50432,2.50432,2.49885,2.50093,9000000.0
2007-10-29 04:57:00,2.50169,2.50363,2.49997,2.49997,5750000.0
2007-10-29 04:58:00,2.50026,2.50354,2.50026,2.50344,7380000.0
2007-10-29 04:59:00,2.50257,2.50453,2.50094,2.5016,9760000.0
2007-10-29 05:00:00,2.50392,2.50397,2.49977,2.50348,10750000.0
2007-10-29 05:01:00,2.49988,2.50324,2.49988,2.50216,8500000.0
2007-10-29 05:02:00,2.49953,2.50324,2.49806,2.50324,6500000.0
2007-10-29 05:03:00,2.5041,2.5041,2.50177,2.50274,5880000.0
2007-10-29 05:04:00,2.5031,2.50403,2.50101,2.50403,7250000.0
2007-10-29 05:05:00,2.5021,2.50337,2.49975,2.5015,7250000.0
2007-10-29 05:06:00,2.5003,2.50293,2.49869,2.50271,12380000.0
2007-10-29 05:07:00,2.50248,2.50381,2.50248,2.50317,6380000.0
2007-10-29 05:08:00,2.50386,2.50386,2.50184,2.50278,7000000.0
2007-10-29 05:09:00,2.50383,2.50383,2.50041,2.50041,8130000.0
2007-10-29 05:10:00,2.50322,2.50322,2.49846,2.50228,5250000.0
2007-10-29 05:11:00,2.50352,2.50409,2.50082,2.50082,9000000.0
2007-10-29 05:12:00,2.50334,2.50371,2.50056,2.50358,7000000.0
2007-10-29 05:13:00,2.50275,2.50327,2.50024,2.50043,6750000.0
2007-10-29 05:14:00,2.50323,2.50323,2.50034,2.50034,5630000.0
2007-10-29 05:15:00,2.50082,2.50372,2.50082,2.50334,7000000.0
2007-10-29 05:16:00,2.50372,2.50408,2.50082,2.50372,6630000.0
2007-10-29 05:17:00,2.50382,2.50382,2.50139,2.50361,10250000.0
2007-10-29 05:18:00,2.50323,2.50323,2.49802,2.50181,8880000.0
2007-10-29 05:19:00,2.5003,2.50245,2.50024,2.50095,6500000.0
2007-10-29 05:20:00,2.50302,2.50387,2.499,2.50321,9380000.0
2007-10-29 05:21:00,2.50225,2.50289,2.49733,2.49938,9000000.0
2007-10-29 05:22:00,2.50238,2.50379,2.49764,2.50101,6250000.0
2007-10-29 05:23:00,2.50335,2.50351,2.49883,2.50284,8750000.0
2007-10-29 05:24:00,2.50308,2.50308,2.50088,2.50088,5130000.0
2007-10-29 05:25:00,2.5029,2.50318,2.50025,2.50221,8880000.0
2007-10-29 05:26:00,2.5015,2.50235,2.49847,2.49847,7880000.0
2007-10-29 05:27:00,2.50386,2.50386,2.50107,2.50125,12250000.0
2007-10-29 05:28:00,2.50276,2.50377,2.49891,2.50235,6500000.0
2007-10-29 05:29:00,2.5021,2.5036,2.49892,2.50262,7500000.0
2007-10-29 05:30:00,2.50205,2.50322,2.50205,2.50248,6250000.0
2007-10-29 05:31:00,2.50296,2.50324,2.4983,2.50176,8250000.0
2007-10-29 05:32:00,2.50113,2.50267,2.49827,2.50267,7250000.0
2007-10-29 05:33:00,2.50374,2.50374,2.50194,2.50277,9500000.0
2007-10-29 05:34:00,2.50232,2.50302,2.50007,2.50302,6250000.0
2007-10-29 05:35:00,2.50008,2.50077,2.49473,2.50006,6750000.0
2007-10-29 05:36:00,2.50364,2.50364,2.50226,2.50341,7250000.0
2007-10-29 05:37:00,2.50198,2.50352,2.49767,2.50352,7250000.0
2007-10-29 05:38:00,2.50062,2.50332,2.50062,2.50307,9250000.0
2007-10-29 05:39:00,2.50421,2.50424,2.49868,2.50108,10000000.0
2007-10-29 05:40:00,2.50271,2.50314,2.50162,2.50266,7000000.0
2007-10-29 05:41:00,2.50192,2.50334,2.50115,2.50252,6500000.0
2007-10-29 05:42:00,2.50343,2.50489,2.49882,2.50116,10500000.0
2007-10-29 05:43:00,2.50421,2.50421,2.49721,2.50068,8250000.0
2007-10-29 05:44:00,2.499,2.50252,2.498,2.50222,12000000.0
2007-10-29 05:45:00,2.50142,2.50368,2.49715,2.50108,9500000.0
2007-10-29 05:46:00,2.50291,2.50291,2.5,2.50101,6130000.0
2007-10-29 05:47:00,2.50209,2.50254,2.49984,2.50254,5500000.0
2007-10-29 05:48:00,2.50105,2.50338,2.50055,2.50338,7000000.0
2007-10-29 05:49:00,2.5024,2.50282,2.49927,2.49927,5500000.0
2007-10-29 05:50:00,2.50247,2.50342,2.50006,2.50045,7750000.0
2007-10-29 05:51:00,2.50111,2.50187,2.49767,2.49845,9000000.0
2007-10-29 05:52:00,2.50311,2.50401,2.49768,2.50203,8130000.0
2007-10-29 05:53:00,2.50245,2.50273,2.50037,2.50182,6760000.0
2007-10-29 05:54:00,2.50032,2.50073,2.49843,2.49922,8750000.0
2007-10-29 05:55:00,2.50187,2.50343,2.49825,2.5027,9630000.0
2007-10-29 05:56:00,2.50211,2.50293,2.49778,2.50238,9500000.0
2007-10-29 05:57:00,2.502,2.502,2.5001,2.5001,6010000.0
2007-10-29 05:58:00,2.50211,2.50299,2.49915,2.50089,8750000.0
2007-10-29 05:59:00,2.50145,2.50313,2.49841,2.50313,8000000.0
2007-10-29 06:00:00,2.50199,2.50348,2.49801,2.50348,6250000.0
2007-10-29 06:01:00,2.50273,2.5029,2.49984,2.5022,9000000.0
2007-10-29 06:02:00,2.50237,2.50335,2.5016,2.50253,6250000.0
2007-10-29 06:03:00,2.50308,2.50308,2.49779,2.50056,4500000.0
2007-10-29 06:04:00,2.50283,2.50291,2.49931,2.49973,6750000.0
2007-10-29 06:05:00,2.50232,2.50233,2.50108,2.50233,8010000.0
2007-10-29 06:06:00,2.50402,2.50474,2.50041,2.50387,11500000.0
2007-10-29 06:07:00,2.50013,2.50338,2.49969,2.50294,6750000.0
2007-10-29 06:08:00,2.50045,2.50329,2.50023,2.50329,5880000.0
2007-10-29 06:09:00,2.5037,2.5037,2.5013,2.50211,5750000.0
2007-10-29 06:10:00,2.50382,2.50382,2.50036,2.50274,7880000.0
2007-10-29 06:11:00,2.50032,2.50312,2.50032,2.50117,5750000.0
2007-10-29 06:12:00,2.50142,2.50317,2.50054,2.50127,10750000.0
2007-10-29 06:14:00,2.50178,2.50386,2.49944,2.50103,8260000.0
2007-10-29 06:16:00,2.50101,2.50268,2.49794,2.50268,6500000.0
2007-10-29 06:17:00,2.50376,2.50376,2.49981,2.50082,6250000.0
2007-10-29 06:18:00,2.50265,2.50265,2.49905,2.50155,8750000.0
2007-10-29 06:19:00,2.50041,2.50344,2.50041,2.50344,8500000.0
2007-10-29 06:20:00,2.50202,2.50241,2.49909,2.49979,10500000.0
2007-10-29 06:21:00,2.50047,2.50282,2.49917,2.50121,10880000.0
2007-10-29 06:22:00,2.50099,2.50202,2.49673,2.50202,13250000.0
2007-10-29 06:23:00,2.50268,2.50351,2.49961,2.50118,11000000.0
2007-10-29 06:24:00,2.50276,2.50402,2.49789,2.50333,6500000.0
2007-10-29 06:25:00,2.50143,2.50348,2.49806,2.5029,10000000.0
2007-10-29 06:26:00,2.50295,2.50415,2.4983,2.50167,10000000.0
2007-10-29 06:27:00,2.5032,2.5032,2.50025,2.503,7250000.0
2007-10-29 06:29:00,2.5013,2.502,2.5013,2.502,1750000.0
2007-10-29 06:30:00,2.5026,2.50301,2.50085,2.50185,6000000.0
2007-10-29 06:31:00,2.50444,2.50444,2.50047,2.50388,6500000.0
2007-10-29 06:32:00,2.50198,2.50362,2.49919,2.50362,9500000.0
2007-10-29 06:33:00,2.50292,2.50292,2.49918,2.49918,6000000.0
2007-10-29 06:34:00,2.50223,2.50392,2.50095,2.50392,8750000.0
2007-10-29 06:35:00,2.50362,2.50362,2.49712,2.49712,8500000.0
2007-10-29 06:36:00,2.50401,2.50405,2.50202,2.5035,5500000.0
2007-10-29 06:37:00,2.50387,2.50387,2.49569,2.50108,8500000.0
2007-10-29 06:38:00,2.50241,2.50307,2.49983,2.50088,9500000.0
2007-10-29 06:39:00,2.50321,2.50321,2.49448,2.50172,6250000.0
2007-10-29 06:40:00,2.50389,2.50429,2.50073,2.50163,9250000.0
2007-10-29 06:41:00,2.5044,2.5044,2.49839,2.50383,11250000.0
2007-10-29 06:42:00,2.50101,2.50323,2.49974,2.50109,5880000.0
2007-10-29 06:43:00,2.50231,2.50401,2.50068,2.50387,12500000.0
2007-10-29 06:44:00,2.4981,2.50393,2.4981,2.50138,5750000.0
2007-10-29 06:45:00,2.50295,2.50417,2.49929,2.50213,9500000.0
2007-10-29 06:46:00,2.50389,2.50423,2.50025,2.50072,7750000.0
2007-10-29 06:47:00,2.50348,2.50348,2.50022,2.503,6750000.0
2007-10-29 06:48:00,2.50152,2.5041,2.49904,2.49904,8500000.0
2007-10-29 06:49:00,2.50429,2.50432,2.5017,2.50394,8250000.0
2007-10-29 06:50:00,2.5008,2.50477,2.5008,2.50477,7000000.0
2007-10-29 06:51:00,2.50186,2.50356,2.49802,2.50172,7250000.0
2007-10-29 06:52:00,2.50348,2.50444,2.50103,2.50381,6750000.0
2007-10-29 06:53:00,2.50269,2.50371,2.49856,2.50233,7750000.0
2007-10-29 06:54:00,2.50423,2.50423,2.50169,2.50315,7000000.0
2007-10-29 06:55:00,2.5043,2.5043,2.49934,2.50322,15000000.0
2007-10-29 06:56:00,2.50376,2.50428,2.49956,2.5018,6500000.0
2007-10-29 06:57:00,2.5025,2.50322,2.49943,2.50072,12630000.0
2007-10-29 06:58:00,2.50325,2.50325,2.49476,2.50172,8000000.0
2007-10-29 06:59:00,2.50106,2.50203,2.50043,2.50141,5500000.0
2007-10-29 07:00:00,2.50165,2.50247,2.50042,2.50241,5250000.0
2007-10-29 07:01:00,2.50249,2.5025,2.50012,2.50224,5500000.0
2007-10-29 07:02:00,2.50214,2.503,2.50115,2.50209,7250000.0
2007-10-29 07:04:00,2.50039,2.50366,2.4987,2.50285,10250000.0
2007-10-29 07:05:00,2.50217,2.50217,2.49631,2.49896,12000000.0
2007-10-29 07:06:00,2.5022,2.50277,2.49843,2.50018,8630000.0
2007-10-29 07:07:00,2.49868,2.50214,2.49868,2.50206,7750000.0
2007-10-29 07:08:00,2.50245,2.50245,2.50034,2.50141,6510000.0
2007-10-29 07:09:00,2.50228,2.50232,2.49925,2.50052,8750000.0
2007-10-29 07:10:00,2.49972,2.50139,2.4967,2.50041,8260000.0
2007-10-29 07:11:00,2.50183,2.50183,2.49857,2.50073,10380000.0
2007-10-29 07:12:00,2.50065,2.50146,2.49933,2.50098,7500000.0
2007-10-29 07:13:00,2.50209,2.50209,2.49638,2.49638,8380000.0
2007-10-29 07:14:00,2.50038,2.50118,2.49839,2.50075,6750000.0
2007-10-29 07:15:00,2.50007,2.50166,2.49726,2.4973,6630000.0
2007-10-29 07:16:00,2.49887,2.50159,2.49497,2.50046,7750000.0
2007-10-29 07:17:00,2.50163,2.50163,2.49614,2.50045,7250000.0
2007-10-29 07:18:00,2.50221,2.50221,2.49943,2.50034,11000000.0
2007-10-29 07:19:00,2.49868,2.50095,2.49594,2.49594,6250000.0
2007-10-29 07:20:00,2.49813,2.50127,2.49809,2.49809,7750000.0
2007-10-29 07:21:00,2.49907,2.50126,2.49907,2.49931,7500000.0
2007-10-29 07:22:00,2.49868,2.49868,2.4931,2.49617,8750000.0
2007-10-29 07:23:00,2.50102,2.50129,2.49877,2.49936,11130000.0
2007-10-29 07:24:00,2.5008,2.50088,2.49907,2.49962,8260000.0
2007-10-29 07:25:00,2.49981,2.50185,2.49584,2.49733,5380000.0
2007-10-29 07:26:00,2.49926,2.50114,2.49687,2.49806,11250000.0
2007-10-29 07:27:00,2.49881,2.50121,2.4965,2.4989,12380000.0
2007-10-29 07:28:00,2.50108,2.50108,2.49429,2.49485,10880000.0
2007-10-29 07:29:00,2.50203,2.50203,2.49942,2.5008,9250000.0
2007-10-29 07:30:00,2.50113,2.5012,2.49694,2.49874,6250000.0
2007-10-29 07:31:00,2.49932,2.50059,2.49575,2.49886,13270000.0
2007-10-29 07:32:00,2.49996,2.50122,2.49755,2.49755,8500000.0
2007-10-29 07:33:00,2.50111,2.50225,2.50048,2.50174,6000000.0
2007-10-29 07:34:00,2.4987,2.50139,2.4987,2.50008,10250000.0
2007-10-29 07:35:00,2.50037,2.5012,2.49628,2.5012,6640000.0
2007-10-29 07:36:00,2.49832,2.50128,2.49782,2.49894,8630000.0
2007-10-29 07:37:00,2.5004,2.5004,2.49625,2.49625,13500000.0
2007-10-29 07:38:00,2.50018,2.50164,2.49705,2.50124,6880000.0
2007-10-29 07:39:00,2.4977,2.5014,2.4977,2.49847,5500000.0
2007-10-29 07:41:00,2.49849,2.50107,2.49744,2.50076,9500000.0
2007-10-29 07:42:00,2.4964,2.50133,2.4964,2.50133,5500000.0
2007-10-29 07:43:00,2.49804,2.49858,2.49517,2.49852,10500000.0
2007-10-29 07:44:00,2.50129,2.50183,2.49802,2.50183,8000000.0
2007-10-29 07:45:00,2.49765,2.50122,2.49765,2.50111,7250000.0
2007-10-29 07:46:00,2.49841,2.50111,2.49619,2.50083,10500000.0
2007-10-29 07:47:00,2.50197,2.50246,2.4993,2.4993,9250000.0
2007-10-29 07:48:00,2.50091,2.50137,2.49634,2.49634,8380000.0
2007-10-29 07:49:00,2.50064,2.50194,2.4942,2.4942,7760000.0
2007-10-29 07:50:00,2.49971,2.50132,2.49667,2.50132,9500000.0
2007-10-29 07:51:00,2.50078,2.502,2.50015,2.50015,8130000.0
2007-10-29 07:52:00,2.50014,2.50067,2.497,2.50039,9250000.0
2007-10-29 07:53:00,2.50086,2.50181,2.49635,2.50051,8750000.0
2007-10-29 07:54:00,2.4996,2.50134,2.49912,2.50014,10750000.0
2007-10-29 07:55:00,2.49889,2.50176,2.498,2.49988,7000000.0
2007-10-29 07:56:00,2.4976,2.50072,2.4976,2.49865,9250000.0
2007-10-29 07:57:00,2.49986,2.5005,2.49429,2.49879,11500000.0
2007-10-29 07:58:00,2.50188,2.50215,2.49753,2.49753,7500000.0
2007-10-29 07:59:00,2.4996,2.50103,2.49727,2.49882,11500000.0
2007-10-29 08:00:00,2.50097,2.50097,2.49464,2.50078,5750000.0
2007-10-29 08:01:00,2.50007,2.50152,2.49587,2.50152,8000000.0
2007-10-29 08:02:00,2.49849,2.50113,2.49671,2.50064,8630000.0
2007-10-29 08:03:00,2.49998,2.50199,2.49686,2.50179,11630000.0
2007-10-29 08:04:00,2.49954,2.50145,2.49733,2.50069,9630000.0
2007-10-29 08:05:00,2.49897,2.50018,2.49738,2.50017,11500000.0
2007-10-29 08:06:00,2.50062,2.50062,2.49278,2.49375,5880000.0
2007-10-29 08:07:00,2.49668,2.49842,2.49668,2.49771,6500000.0
2007-10-29 08:08:00,2.49973,2.50079,2.49881,2.50003,5750000.0
2007-10-29 08:09:00,2.49923,2.50108,2.49545,2.50013,6630000.0
2007-10-29 08:10:00,2.49833,2.50071,2.4965,2.50053,7880000.0
2007-10-29 08:11:00,2.49905,2.5006,2.49389,2.5006,8380000.0
2007-10-29 08:12:00,2.50107,2.50107,2.49733,2.49822,6500000.0
2007-10-29 08:13:00,2.49968,2.50127,2.49727,2.49883,14000000.0
2007-10-29 08:14:00,2.50041,2.50043,2.49536,2.50043,7130000.0
2007-10-29 08:15:00,2.49725,2.50063,2.49322,2.50063,10750000.0
2007-10-29 08:16:00,2.5019,2.50233,2.49568,2.50175,7000000.0
2007-10-29 08:17:00,2.50094,2.50094,2.4968,2.5005,9250000.0
2007-10-29 08:18:00,2.49787,2.50104,2.49658,2.50038,12260000.0
2007-10-29 08:19:00,2.50142,2.50147,2.49938,2.50147,7000000.0
2007-10-29 08:20:00,2.49832,2.50169,2.49832,2.50169,10000000.0
2007-10-29 08:21:00,2.50271,2.50271,2.5,2.50026,9750000.0
2007-10-29 08:22:00,2.50033,2.50239,2.49684,2.50044,10250000.0
2007-10-29 08:23:00,2.50185,2.50226,2.50111,2.50226,4750000.0
2007-10-29 08:24:00,2.50301,2.50301,2.50099,2.50154,5880000.0
2007-10-29 08:25:00,2.49948,2.50174,2.4974,2.50153,11500000.0
2007-10-29 08:26:00,2.50195,2.50195,2.49555,2.50144,13130000.0
2007-10-29 08:27:00,2.50279,2.50279,2.49704,2.50214,6380000.0
2007-10-29 08:28:00,2.49535,2.50379,2.49535,2.50138,9500000.0
2007-10-29 08:29:00,2.50175,2.50241,2.49913,2.50237,6750000.0
2007-10-29 08:30:00,2.50057,2.50254,2.49802,2.50254,9760000.0
2007-10-29 08:31:00,2.50044,2.50301,2.49833,2.50301,8500000.0
2007-10-29 08:32:00,2.50268,2.50281,2.49872,2.50047,5500000.0
2007-10-29 08:33:00,2.5006,2.50123,2.49877,2.49877,11000000.0
2007-10-29 08:34:00,2.50212,2.50212,2.4993,2.49957,5260000.0
2007-10-29 08:35:00,2.50225,2.5028,2.49848,2.50131,10750000.0
2007-10-29 08:36:00,2.50051,2.50328,2.50004,2.5031,6630000.0
2007-10-29 08:37:00,2.50109,2.50278,2.49862,2.50264,8510000.0
2007-10-29 08:38:00,2.50213,2.50484,2.50152,2.50466,6250000.0
2007-10-29 08:39:00,2.50126,2.50126,2.49815,2.49815,5500000.0
2007-10-29 08:40:00,2.49354,2.50241,2.49354,2.49993,7750000.0
2007-10-29 08:41:00,2.49949,2.50314,2.49949,2.50314,7000000.0
2007-10-29 08:42:00,2.49402,2.50386,2.49402,2.50386,7250000.0
2007-10-29 08:43:00,2.50243,2.50269,2.49528,2.50198,7000000.0
2007-10-29 08:44:00,2.50182,2.50322,2.4988,2.49962,7000000.0
2007-10-29 08:45:00,2.50354,2.50354,2.49866,2.5011,8000000.0
2007-10-29 08:46:00,2.50108,2.5035,2.4984,2.50005,11130000.0
2007-10-29 08:47:00,2.5033,2.5033,2.49775,2.49775,7250000.0
2007-10-29 08:48:00,2.50057,2.50303,2.48934,2.48934,7250000.0
2007-10-29 08:49:00,2.50359,2.50373,2.50173,2.50373,13000000.0
2007-10-29 08:50:00,2.49748,2.50199,2.49748,2.50102,5250000.0
2007-10-29 08:51:00,2.50217,2.50238,2.49958,2.50103,5250000.0
2007-10-29 08:52:00,2.49927,2.50385,2.49927,2.50331,9000000.0
2007-10-29 08:53:00,2.49916,2.50316,2.49774,2.50316,9500000.0
2007-10-29 08:54:00,2.50097,2.50414,2.50097,2.50414,5880000.0
2007-10-29 08:55:00,2.50125,2.50457,2.49861,2.50361,10250000.0
2007-10-29 08:56:00,2.50333,2.50421,2.49979,2.49979,6380000.0
2007-10-29 08:57:00,2.50445,2.50445,2.50027,2.50211,7250000.0
2007-10-29 08:58:00,2.50205,2.50348,2.50051,2.50079,5130000.0
2007-10-29 08:59:00,2.5037,2.50464,2.50058,2.50236,8630000.0
2007-10-29 09:00:00,2.50437,2.50439,2.49993,2.50382,6500000.0
2007-10-29 09:01:00,2.50468,2.50529,2.49861,2.5032,10000000.0
2007-10-29 09:02:00,2.49819,2.50298,2.49698,2.49982,12500000.0
2007-10-29 09:03:00,2.50119,2.50288,2.49945,2.50288,7750000.0
2007-10-29 09:04:00,2.50284,2.5035,2.49816,2.50031,5380000.0
2007-10-29 09:05:00,2.49965,2.50337,2.49865,2.50337,7000000.0
2007-10-29 09:06:00,2.5031,2.5031,2.49845,2.49909,8500000.0
2007-10-29 09:07:00,2.5033,2.50358,2.50003,2.50243,9750000.0
2007-10-29 09:08:00,2.50058,2.50274,2.49748,2.49748,9000000.0
2007-10-29 09:09:00,2.502,2.50278,2.50121,2.50175,7500000.0
2007-10-29 09:10:00,2.50003,2.50302,2.49739,2.50044,8000000.0
2007-10-29 09:11:00,2.50415,2.50429,2.49692,2.50304,8380000.0
2007-10-29 09:12:00,2.50361,2.50361,2.50042,2.5013,5500000.0
2007-10-29 09:13:00,2.50226,2.50291,2.49829,2.50291,5500000.0
2007-10-29 09:14:00,2.5003,2.50304,2.49774,2.50158,8250000.0
2007-10-29 09:15:00,2.50215,2.50329,2.49769,2.49923,10250000.0
2007-10-29 09:16:00,2.49942,2.50207,2.49792,2.50039,9750000.0
2007-10-29 09:17:00,2.50225,2.50225,2.49379,2.49867,8630000.0
2007-10-29 09:18:00,2.50195,2.50195,2.49738,2.49877,9250000.0
2007-10-29 09:19:00,2.5016,2.50213,2.49538,2.49729,7750000.0
2007-10-29 09:20:00,2.50112,2.50112,2.49684,2.49967,12500000.0
2007-10-29 09:21:00,2.50048,2.50231,2.49642,2.49809,11500000.0
2007-10-29 09:22:00,2.50112,2.50112,2.49764,2.49801,10750000.0
2007-10-29 09:23:00,2.49811,2.49978,2.49696,2.49978,5750000.0
2007-10-29 09:24:00,2.4999,2.5006,2.49579,2.49794,10250000.0
2007-10-29 09:25:00,2.4995,2.49995,2.49685,2.49875,8750000.0
2007-10-29 09:26:00,2.49534,2.49978,2.49453,2.49637,11750000.0
2007-10-29 09:27:00,2.49343,2.49922,2.49343,2.49849,5880000.0
2007-10-29 09:28:00,2.49903,2.49943,2.49622,2.49885,11380000.0
2007-10-29 09:29:00,2.49728,2.50002,2.4956,2.49849,15130000.0
2007-10-29 09:30:00,2.49787,2.49887,2.49372,2.49781,6250000.0
2007-10-29 09:31:00,2.49853,2.50033,2.49735,2.50033,9000000.0
2007-10-29 09:32:00,2.49759,2.49936,2.49648,2.49936,6500000.0
2007-10-29 09:33:00,2.49945,2.49945,2.49358,2.49544,6000000.0
2007-10-29 09:34:00,2.49677,2.49817,2.49646,2.49807,9750000.0
2007-10-29 09:35:00,2.49687,2.49879,2.49454,2.49879,6750000.0
2007-10-29 09:36:00,2.49472,2.49863,2.49472,2.49684,8630000.0
2007-10-29 09:37:00,2.49509,2.49865,2.49509,2.49782,6630000.0
2007-10-29 09:38:00,2.49539,2.49796,2.49277,2.4968,10380000.0
2007-10-29 09:39:00,2.49618,2.49722,2.49314,2.49645,9380000.0
2007-10-29 09:40:00,2.49682,2.49691,2.49258,2.49462,12630000.0
2007-10-29 09:41:00,2.49403,2.49464,2.49272,2.49464,7000000.0
2007-10-29 09:42:00,2.49265,2.49608,2.49243,2.4949,11750000.0
2007-10-29 09:43:00,2.4946,2.49513,2.49027,2.49498,6500000.0
2007-10-29 09:44:00,2.49478,2.49523,2.49299,2.49496,8000000.0
2007-10-29 09:45:00,2.49622,2.49627,2.49107,2.49512,9000000.0
2007-10-29 09:46:00,2.49207,2.49675,2.49207,2.49675,7000000.0
2007-10-29 09:47:00,2.49527,2.49577,2.49284,2.49364,5750000.0
2007-10-29 09:48:00,2.49568,2.49606,2.49375,2.49398,10500000.0
2007-10-29 09:49:00,2.49646,2.49646,2.49329,2.49405,8380000.0
2007-10-29 09:50:00,2.49341,2.49559,2.4914,2.4954,6000000.0
2007-10-29 09:51:00,2.49577,2.49717,2.4928,2.49717,9000000.0
2007-10-29 09:52:00,2.49496,2.49655,2.49229,2.49655,7250000.0
2007-10-29 09:53:00,2.49733,2.49748,2.49499,2.49692,9880000.0
2007-10-29 09:54:00,2.49544,2.49698,2.4932,2.49626,7250000.0
2007-10-29 09:55:00,2.49571,2.49796,2.49173,2.49521,10000000.0
2007-10-29 09:56:00,2.49757,2.49794,2.49368,2.49777,9500000.0
2007-10-29 09:57:00,2.49734,2.4978,2.49513,2.4978,11750000.0
2007-10-29 09:58:00,2.49678,2.49784,2.49027,2.49784,7500000.0
2007-10-29 09:59:00,2.4937,2.49834,2.4937,2.49779,10750000.0
2007-10-29 10:00:00,2.49679,2.49814,2.49289,2.49562,8750000.0
2007-10-29 10:01:00,2.49843,2.49857,2.49574,2.49574,10630000.0
2007-10-29 10:02:00,2.49775,2.49868,2.4933,2.49622,12380000.0
2007-10-29 10:03:00,2.49788,2.49931,2.49482,2.49931,13510000.0
2007-10-29 10:04:00,2.49554,2.49807,2.49334,2.49631,8500000.0
2007-10-29 10:05:00,2.49888,2.49888,2.49158,2.49863,10250000.0
2007-10-29 10:06:00,2.49651,2.49793,2.49574,2.49679,6130000.0
2007-10-29 10:07:00,2.49419,2.49721,2.49191,2.49632,11750000.0
2007-10-29 10:08:00,2.49746,2.49746,2.49134,2.49392,8380000.0
2007-10-29 10:09:00,2.49192,2.49652,2.49034,2.49366,14250000.0
2007-10-29 10:10:00,2.49628,2.49687,2.4924,2.49599,9250000.0
2007-10-29 10:11:00,2.49401,2.49709,2.49344,2.49344,6130000.0
2007-10-29 10:12:00,2.49597,2.49641,2.48981,2.49625,6750000.0
2007-10-29 10:13:00,2.49395,2.49563,2.49093,2.49093,7750000.0
2007-10-29 10:14:00,2.49664,2.49664,2.49169,2.49471,8750000.0
2007-10-29 10:15:00,2.49681,2.49764,2.49115,2.49464,9500000.0
2007-10-29 10:16:00,2.49376,2.49573,2.49376,2.49454,6000000.0
2007-10-29 10:17:00,2.49506,2.49686,2.49328,2.49686,7000000.0
2007-10-29 10:18:00,2.49199,2.4967,2.49199,2.49415,6500000.0
2007-10-29 10:19:00,2.49609,2.49624,2.49052,2.49624,5750000.0
2007-10-29 10:20:00,2.49672,2.49676,2.49278,2.49474,7000000.0
2007-10-29 10:21:00,2.49729,2.49816,2.49343,2.49438,9500000.0
2007-10-29 10:22:00,2.49461,2.49602,2.49461,2.49486,7500000.0
2007-10-29 10:23:00,2.49334,2.49861,2.49334,2.49861,6500000.0
2007-10-29 10:24:00,2.49591,2.49848,2.49396,2.49848,9500000.0
2007-10-29 10:25:00,2.49865,2.49865,2.49522,2.49771,7380000.0
2007-10-29 10:26:00,2.49751,2.49904,2.49462,2.4987,5500000.0
2007-10-29 10:27:00,2.49867,2.49867,2.49138,2.49757,7010000.0
2007-10-29 10:28:00,2.49331,2.49884,2.4894,2.49884,9750000.0
2007-10-29 10:29:00,2.49856,2.49892,2.4956,2.49755,7880000.0
2007-10-29 10:30:00,2.4965,2.49877,2.49061,2.49378,9880000.0
2007-10-29 10:31:00,2.49549,2.49746,2.49352,2.49471,9750000.0
2007-10-29 10:32:00,2.49797,2.49797,2.4936,2.49635,10500000.0
2007-10-29 10:33:00,2.49668,2.49668,2.49218,2.49631,18130000.0
2007-10-29 10:34:00,2.49554,2.49674,2.49197,2.49674,10000000.0
2007-10-29 10:35:00,2.49663,2.49744,2.49216,2.49281,11250000.0
2007-10-29 10:36:00,2.49671,2.49726,2.49322,2.49576,10510000.0
2007-10-29 10:37:00,2.49703,2.49825,2.49381,2.49825,13750000.0
2007-10-29 10:38:00,2.49708,2.49822,2.49421,2.49683,7380000.0
2007-10-29 10:39:00,2.49691,2.49691,2.49488,2.49675,5130000.0
2007-10-29 10:40:00,2.49734,2.49734,2.49272,2.49276,9500000.0
2007-10-29 10:41:00,2.49478,2.497,2.49299,2.49299,6250000.0
2007-10-29 10:42:00,2.49641,2.49768,2.49369,2.49698,7750000.0
2007-10-29 10:43:00,2.49745,2.49745,2.49236,2.49629,8880000.0
2007-10-29 10:44:00,2.49553,2.49761,2.49188,2.49557,8750000.0
2007-10-29 10:45:00,2.4984,2.4984,2.49197,2.49681,7250000.0
2007-10-29 10:46:00,2.49799,2.49799,2.49431,2.49453,8250000.0
2007-10-29 10:47:00,2.49801,2.49802,2.49263,2.497,7250000.0
2007-10-29 10:48:00,2.49442,2.49811,2.4908,2.49811,5500000.0
2007-10-29 10:49:00,2.4987,2.4987,2.49173,2.49691,11880000.0
2007-10-29 10:50:00,2.49561,2.49809,2.49382,2.4966,9750000.0
2007-10-29 10:51:00,2.49629,2.49896,2.49522,2.49884,10000000.0
2007-10-29 10:52:00,2.49734,2.49837,2.49622,2.4983,10130000.0
2007-10-29 10:53:00,2.49779,2.49914,2.49659,2.4991,7630000.0
2007-10-29 10:54:00,2.49842,2.49897,2.49569,2.49888,7750000.0
2007-10-29 10:55:00,2.49547,2.49997,2.49537,2.49997,10250000.0
2007-10-29 10:56:00,2.49548,2.49965,2.49503,2.49742,13000000.0
2007-10-29 10:57:00,2.49951,2.49951,2.49386,2.49803,7000000.0
2007-10-29 10:58:00,2.49866,2.4995,2.49602,2.4995,8500000.0
2007-10-29 10:59:00,2.49945,2.50008,2.49682,2.50008,6000000.0
2007-10-29 11:00:00,2.50001,2.50008,2.49757,2.49887,7750000.0
2007-10-29 11:01:00,2.49951,2.50011,2.49535,2.49596,8250000.0
2007-10-29 11:02:00,2.49923,2.5006,2.49707,2.5006,7380000.0
2007-10-29 11:03:00,2.49804,2.49944,2.49655,2.4984,9880000.0
2007-10-29 11:04:00,2.49568,2.49968,2.49539,2.49968,6250000.0
2007-10-29 11:05:00,2.49983,2.50141,2.49657,2.49937,9630000.0
2007-10-29 11:06:00,2.50021,2.50021,2.49415,2.49976,13250000.0
2007-10-29 11:07:00,2.50185,2.50185,2.49688,2.49787,8000000.0
2007-10-29 11:08:00,2.49755,2.50156,2.49755,2.50087,9500000.0
2007-10-29 11:09:00,2.50256,2.50328,2.49735,2.50144,7130000.0
2007-10-29 11:10:00,2.50322,2.50322,2.49844,2.50174,10500000.0
2007-10-29 11:11:00,2.501,2.50318,2.498,2.50318,8000000.0
2007-10-29 11:12:00,2.50249,2.50293,2.49934,2.50243,12000000.0
2007-10-29 11:13:00,2.49978,2.50209,2.49788,2.50108,7500000.0
2007-10-29 11:14:00,2.50171,2.50227,2.49953,2.50152,8000000.0
2007-10-29 11:15:00,2.50199,2.5044,2.50067,2.50327,8250000.0
2007-10-29 11:16:00,2.50048,2.50401,2.49957,2.50365,12380000.0
2007-10-29 11:17:00,2.50211,2.50432,2.50126,2.50358,8750000.0
2007-10-29 11:18:00,2.50093,2.50446,2.50093,2.50446,6000000.0
2007-10-29 11:19:00,2.50356,2.50378,2.50004,2.50322,7000000.0
2007-10-29 11:20:00,2.50171,2.50372,2.49742,2.50287,9250000.0
2007-10-29 11:21:00,2.50364,2.50417,2.4965,2.50285,15130000.0
2007-10-29 11:22:00,2.50306,2.50421,2.50179,2.50395,5500000.0
2007-10-29 11:23:00,2.50397,2.50397,2.49849,2.50058,12630000.0
2007-10-29 11:24:00,2.50488,2.50488,2.49866,2.50311,12000000.0
2007-10-29 11:25:00,2.50354,2.50375,2.49727,2.49786,11130000.0
2007-10-29 11:26:00,2.50452,2.50452,2.50124,2.50124,8750000.0
2007-10-29 11:27:00,2.5045,2.5045,2.49778,2.50117,7250000.0
2007-10-29 11:28:00,2.50269,2.50411,2.5012,2.50404,8500000.0
2007-10-29 11:29:00,2.5041,2.50447,2.49941,2.50359,9250000.0
2007-10-29 11:30:00,2.50423,2.50435,2.50134,2.50263,6500000.0
2007-10-29 11:31:00,2.50202,2.50496,2.50202,2.50495,11510000.0
2007-10-29 11:32:00,2.50297,2.50464,2.50067,2.50459,16880000.0
2007-10-29 11:33:00,2.50293,2.50398,2.50234,2.5024,10500000.0
2007-10-29 11:34:00,2.50162,2.50697,2.50162,2.50697,5250000.0
2007-10-29 11:35:00,2.50661,2.50786,2.50452,2.50786,5750000.0
2007-10-29 11:36:00,2.50619,2.50768,2.50343,2.50756,5500000.0
2007-10-29 11:37:00,2.50759,2.50783,2.50427,2.50433,8130000.0
2007-10-29 11:38:00,2.50526,2.50726,2.50432,2.50607,7250000.0
2007-10-29 11:39:00,2.50437,2.50807,2.50437,2.50564,11750000.0
2007-10-29 11:40:00,2.50269,2.50854,2.50168,2.50854,7380000.0
2007-10-29 11:41:00,2.50741,2.50825,2.50262,2.50786,6380000.0
2007-10-29 11:42:00,2.5092,2.50996,2.50594,2.50934,12750000.0
2007-10-29 11:43:00,2.50839,2.51144,2.50561,2.51144,6750000.0
2007-10-29 11:44:00,2.51024,2.51024,2.50567,2.50685,6250000.0
2007-10-29 11:45:00,2.5077,2.50963,2.50761,2.50963,11750000.0
2007-10-29 11:46:00,2.50979,2.50987,2.50617,2.50924,13250000.0
2007-10-29 11:47:00,2.50682,2.50976,2.50648,2.50976,5880000.0
2007-10-29 11:48:00,2.50787,2.50957,2.50679,2.50679,5380000.0
2007-10-29 11:49:00,2.50765,2.50982,2.50336,2.50982,8250000.0
2007-10-29 11:50:00,2.50747,2.5094,2.5052,2.50706,8130000.0
2007-10-29 11:51:00,2.5054,2.50957,2.50428,2.50722,11500000.0
2007-10-29 11:52:00,2.50788,2.50934,2.50542,2.50924,10000000.0
2007-10-29 11:53:00,2.5069,2.5104,2.50478,2.50955,7500000.0
2007-10-29 11:54:00,2.50751,2.51029,2.50702,2.51029,9000000.0
2007-10-29 11:55:00,2.51034,2.51049,2.50615,2.51014,8630000.0
2007-10-29 11:56:00,2.50955,2.50955,2.50448,2.50932,8250000.0
2007-10-29 11:57:00,2.50754,2.50976,2.50508,2.5093,11000000.0
2007-10-29 11:58:00,2.50819,2.50868,2.50358,2.50681,6880000.0
2007-10-29 11:59:00,2.50741,2.50861,2.50589,2.50861,9500000.0
2007-10-29 12:00:00,2.50876,2.50876,2.50579,2.50756,12000000.0
2007-10-29 12:01:00,2.50774,2.50836,2.50274,2.50836,10000000.0
2007-10-29 12:02:00,2.5088,2.5092,2.50387,2.50803,8880000.0
2007-10-29 12:03:00,2.50956,2.50966,2.50647,2.50894,9250000.0
2007-10-29 12:04:00,2.50813,2.51114,2.50649,2.51036,6250000.0
2007-10-29 12:05:00,2.50799,2.50982,2.50655,2.50982,6500000.0
2007-10-29 12:06:00,2.50835,2.50927,2.50473,2.50927,8750000.0
2007-10-29 12:07:00,2.50792,2.50848,2.50673,2.50834,6500000.0
2007-10-29 12:08:00,2.50801,2.50826,2.50474,2.50696,7500000.0
2007-10-29 12:09:00,2.50701,2.50941,2.50303,2.50774,9500000.0
2007-10-29 12:10:00,2.50867,2.50881,2.50244,2.50806,10250000.0
2007-10-29 12:11:00,2.50095,2.50862,2.50095,2.50496,7130000.0
2007-10-29 12:12:00,2.50597,2.50938,2.50597,2.50698,8880000.0
2007-10-29 12:13:00,2.50565,2.50858,2.50268,2.50666,8880000.0
2007-10-29 12:14:00,2.50838,2.51003,2.50393,2.51003,9500000.0
2007-10-29 12:15:00,2.50757,2.50946,2.50572,2.50928,6000000.0
2007-10-29 12:16:00,2.50835,2.51053,2.50724,2.50724,9250000.0
2007-10-29 12:17:00,2.50399,2.50901,2.50399,2.50777,10750000.0
2007-10-29 12:18:00,2.51106,2.51106,2.50642,2.50642,7000000.0
2007-10-29 12:19:00,2.50713,2.50943,2.50713,2.50795,9000000.0
2007-10-29 12:20:00,2.50627,2.50779,2.50192,2.5075,10000000.0
2007-10-29 12:21:00,2.50665,2.50941,2.50482,2.50482,9500000.0
2007-10-29 12:22:00,2.50911,2.50911,2.50602,2.509,8500000.0
2007-10-29 12:23:00,2.50858,2.50918,2.50509,2.50918,7500000.0
2007-10-29 12:24:00,2.50743,2.50863,2.50547,2.50547,12000000.0
2007-10-29 12:25:00,2.50639,2.50875,2.50639,2.50756,6880000.0
2007-10-29 12:26:00,2.5099,2.51083,2.50576,2.50576,11500000.0
2007-10-29 12:27:00,2.50663,2.50879,2.50472,2.50879,6380000.0
2007-10-29 12:28:00,2.50694,2.50824,2.50321,2.50799,9130000.0
2007-10-29 12:29:00,2.50505,2.50794,2.50236,2.50236,9000000.0
2007-10-29 12:30:00,2.50864,2.50892,2.50399,2.50592,6000000.0
2007-10-29 12:31:00,2.50903,2.50919,2.50512,2.50768,6500000.0
2007-10-29 12:32:00,2.50858,2.50877,2.50282,2.50658,7250000.0
2007-10-29 12:33:00,2.5063,2.50751,2.50389,2.50722,6750000.0
2007-10-29 12:34:00,2.50861,2.50861,2.50288,2.50809,10250000.0
2007-10-29 12:35:00,2.50691,2.50699,2.50188,2.50603,6250000.0
2007-10-29 12:36:00,2.50704,2.5076,2.50202,2.50691,10630000.0
2007-10-29 12:37:00,2.50816,2.50816,2.50182,2.50509,9750000.0
2007-10-29 12:38:00,2.50831,2.50831,2.50312,2.50312,8130000.0
2007-10-29 12:39:00,2.5095,2.5095,2.50508,2.50706,8750000.0
2007-10-29 12:40:00,2.50529,2.50916,2.50487,2.50746,7500000.0
2007-10-29 12:41:00,2.50855,2.5093,2.50488,2.50825,7500000.0
2007-10-29 12:42:00,2.50809,2.50851,2.50644,2.50849,6000000.0
2007-10-29 12:43:00,2.50842,2.5088,2.50577,2.50814,12380000.0
2007-10-29 12:44:00,2.50902,2.50902,2.50281,2.50894,9250000.0
2007-10-29 12:45:00,2.50721,2.50899,2.50406,2.50899,9500000.0
2007-10-29 12:46:00,2.50853,2.50982,2.50265,2.50265,7250000.0
2007-10-29 12:47:00,2.50745,2.50884,2.50658,2.50706,5750000.0
2007-10-29 12:48:00,2.50811,2.50909,2.50415,2.50594,8380000.0
2007-10-29 12:49:00,2.50922,2.50969,2.50601,2.50969,11750000.0
2007-10-29 12:50:00,2.50921,2.50921,2.50609,2.50865,11500000.0
2007-10-29 12:51:00,2.50586,2.5092,2.50446,2.50695,11000000.0
2007-10-29 12:52:00,2.50708,2.50925,2.5053,2.50925,7630000.0
2007-10-29 12:53:00,2.50707,2.5088,2.50531,2.5088,10750000.0
2007-10-29 12:54:00,2.50689,2.5089,2.506,2.5067,11250000.0
2007-10-29 12:55:00,2.50599,2.50888,2.5046,2.50639,8500000.0
2007-10-29 12:56:00,2.50658,2.50852,2.50146,2.5063,13000000.0
2007-10-29 12:57:00,2.50437,2.50861,2.50197,2.50861,14000000.0
2007-10-29 12:58:00,2.50844,2.50887,2.50441,2.50864,6000000.0
2007-10-29 12:59:00,2.50687,2.50849,2.50422,2.50525,14250000.0
2007-10-29 13:00:00,2.50836,2.50936,2.5046,2.50624,9880000.0
2007-10-29 13:01:00,2.50891,2.50891,2.5022,2.50569,10000000.0
2007-10-29 13:02:00,2.50677,2.50906,2.5045,2.50906,11130000.0
2007-10-29 13:03:00,2.5032,2.5088,2.5032,2.50802,9890000.0
2007-10-29 13:04:00,2.50846,2.50919,2.50517,2.50875,8750000.0
2007-10-29 13:05:00,2.50543,2.50885,2.5053,2.50885,9630000.0
2007-10-29 13:06:00,2.50244,2.50892,2.50244,2.50679,8250000.0
2007-10-29 13:07:00,2.5077,2.51006,2.50539,2.50656,12380000.0
2007-10-29 13:08:00,2.50653,2.50854,2.50502,2.50854,5500000.0
2007-10-29 13:09:00,2.50754,2.50864,2.50248,2.50753,5250000.0
2007-10-29 13:10:00,2.50833,2.50833,2.50445,2.50588,9630000.0
2007-10-29 13:11:00,2.50752,2.50814,2.50298,2.50814,8630000.0
2007-10-29 13:12:00,2.50692,2.50692,2.50402,2.50643,7880000.0
2007-10-29 13:13:00,2.50456,2.50724,2.5033,2.50695,7750000.0
2007-10-29 13:14:00,2.49996,2.50726,2.49996,2.50375,5750000.0
2007-10-29 13:15:00,2.50757,2.50824,2.50492,2.50824,6250000.0
2007-10-29 13:16:00,2.5072,2.50771,2.502,2.50771,7010000.0
2007-10-29 13:17:00,2.5079,2.50795,2.50448,2.50489,12500000.0
2007-10-29 13:18:00,2.5065,2.50815,2.50335,2.50782,6380000.0
2007-10-29 13:19:00,2.50705,2.50784,2.50464,2.50784,8000000.0
2007-10-29 13:20:00,2.50388,2.50794,2.50388,2.50717,8750000.0
2007-10-29 13:21:00,2.50613,2.50806,2.50434,2.50761,7250000.0
2007-10-29 13:22:00,2.50837,2.50852,2.50301,2.50608,12880000.0
2007-10-29 13:23:00,2.50908,2.50908,2.50579,2.50863,7880000.0
2007-10-29 13:24:00,2.50818,2.50854,2.5051,2.5051,10250000.0
2007-10-29 13:25:00,2.50729,2.50885,2.50354,2.50885,9760000.0
2007-10-29 13:26:00,2.50754,2.50924,2.50543,2.50903,8000000.0
2007-10-29 13:27:00,2.50725,2.50798,2.50216,2.50778,11250000.0
2007-10-29 13:28:00,2.50652,2.50888,2.50648,2.50648,10250000.0
2007-10-29 13:29:00,2.5059,2.5094,2.5059,2.5071,7880000.0
2007-10-29 13:30:00,2.50376,2.50851,2.50376,2.50779,6250000.0
2007-10-29 13:31:00,2.5078,2.50967,2.50451,2.50882,6250000.0
2007-10-29 13:32:00,2.50641,2.50905,2.50639,2.50862,8250000.0
2007-10-29 13:33:00,2.50914,2.50914,2.50021,2.50765,11750000.0
2007-10-29 13:34:00,2.5079,2.50857,2.50604,2.50857,8250000.0
2007-10-29 13:35:00,2.50852,2.50886,2.50517,2.50747,11510000.0
2007-10-29 13:36:00,2.50761,2.50891,2.50613,2.50827,7750000.0
2007-10-29 13:37:00,2.5078,2.50876,2.50371,2.50371,5750000.0
2007-10-29 13:38:00,2.50886,2.50909,2.50539,2.50882,15630000.0
2007-10-29 13:39:00,2.50829,2.50907,2.50316,2.50858,6000000.0
2007-10-29 13:40:00,2.50928,2.51001,2.5047,2.5097,11000000.0
2007-10-29 13:41:00,2.50964,2.50983,2.50552,2.50914,5880000.0
2007-10-29 13:42:00,2.50944,2.50944,2.50464,2.50864,10000000.0
2007-10-29 13:43:00,2.50884,2.50922,2.50621,2.50917,11250000.0
2007-10-29 13:44:00,2.50786,2.50927,2.50379,2.50902,13500000.0
2007-10-29 13:45:00,2.50852,2.50958,2.50632,2.50958,6630000.0
2007-10-29 13:46:00,2.50846,2.50961,2.50566,2.50746,8000000.0
2007-10-29 13:47:00,2.50829,2.50861,2.50268,2.50667,7630000.0
2007-10-29 13:48:00,2.50617,2.50834,2.5033,2.50564,5250000.0
2007-10-29 13:49:00,2.50521,2.50903,2.50337,2.50903,9630000.0
2007-10-29 13:50:00,2.50707,2.50858,2.50508,2.50565,7250000.0
2007-10-29 13:51:00,2.5089,2.5089,2.50093,2.50393,11750000.0
2007-10-29 13:52:00,2.50887,2.50928,2.5034,2.50834,6750000.0
2007-10-29 13:53:00,2.5081,2.509,2.50445,2.50445,10760000.0
2007-10-29 13:54:00,2.50578,2.50747,2.50278,2.50508,6000000.0
2007-10-29 13:55:00,2.50594,2.50818,2.50332,2.50818,5500000.0
2007-10-29 13:56:00,2.50467,2.50815,2.50262,2.50636,7630000.0
2007-10-29 13:57:00,2.50836,2.50836,2.50576,2.50802,8750000.0
2007-10-29 13:58:00,2.50661,2.50759,2.50354,2.50465,10250000.0
2007-10-29 13:59:00,2.50812,2.50812,2.5036,2.5036,9250000.0
2007-10-29 14:00:00,2.50734,2.50905,2.50659,2.5089,5500000.0
2007-10-29 14:01:00,2.50768,2.50931,2.50317,2.50473,8750000.0
2007-10-29 14:02:00,2.5057,2.50847,2.5057,2.50829,8000000.0
2007-10-29 14:03:00,2.50588,2.50968,2.50537,2.50814,9000000.0
2007-10-29 14:04:00,2.50781,2.51042,2.50781,2.50984,9000000.0
2007-10-29 14:05:00,2.50631,2.50877,2.50621,2.50768,5750000.0
2007-10-29 14:06:00,2.50989,2.50989,2.50338,2.50944,8750000.0
2007-10-29 14:07:00,2.51042,2.51042,2.50583,2.50951,10500000.0
2007-10-29 14:08:00,2.50962,2.51097,2.50635,2.51097,12250000.0
2007-10-29 14:09:00,2.51033,2.51066,2.50776,2.50949,7250000.0
2007-10-29 14:10:00,2.51028,2.51079,2.50717,2.51042,7000000.0
2007-10-29 14:11:00,2.51101,2.51101,2.50589,2.50998,11750000.0
2007-10-29 14:12:00,2.51004,2.51079,2.50786,2.50803,10750000.0
2007-10-29 14:13:00,2.51202,2.51202,2.50821,2.50938,8750000.0
2007-10-29 14:14:00,2.50847,2.51144,2.5064,2.50659,8750000.0
2007-10-29 14:15:00,2.50893,2.51033,2.50791,2.51033,14000000.0
2007-10-29 14:16:00,2.50808,2.50922,2.50614,2.50889,6630000.0
2007-10-29 14:17:00,2.50748,2.50919,2.50653,2.50824,7750000.0
2007-10-29 14:18:00,2.50936,2.50936,2.50421,2.5081,9000000.0
2007-10-29 14:19:00,2.50607,2.50925,2.50399,2.50747,5630000.0
2007-10-29 14:20:00,2.50813,2.50893,2.50323,2.50574,9500000.0
2007-10-29 14:21:00,2.50927,2.5097,2.50389,2.50951,8010000.0
2007-10-29 14:22:00,2.50586,2.50983,2.50483,2.50983,7500000.0
2007-10-29 14:23:00,2.51002,2.51002,2.50223,2.50428,7130000.0
2007-10-29 14:24:00,2.50965,2.50965,2.50425,2.50624,10250000.0
2007-10-29 14:25:00,2.50858,2.50861,2.50399,2.50812,7000000.0
2007-10-29 14:26:00,2.50532,2.50876,2.50475,2.50477,12630000.0
2007-10-29 14:27:00,2.5093,2.50971,2.50561,2.50931,7000000.0
2007-10-29 14:28:00,2.50403,2.50887,2.50403,2.50723,9000000.0
2007-10-29 14:29:00,2.50852,2.50905,2.50281,2.50905,7750000.0
2007-10-29 14:30:00,2.51006,2.51006,2.50548,2.50548,5880000.0
2007-10-29 14:31:00,2.50715,2.50897,2.50216,2.50865,9130000.0
2007-10-29 14:32:00,2.50546,2.50862,2.50546,2.50794,10250000.0
2007-10-29 14:33:00,2.50923,2.50923,2.50613,2.50915,9250000.0
2007-10-29 14:34:00,2.50889,2.50889,2.50532,2.50696,8250000.0
2007-10-29 14:35:00,2.50867,2.5096,2.50287,2.5065,13250000.0
2007-10-29 14:36:00,2.50593,2.51024,2.50558,2.51024,11880000.0
2007-10-29 14:37:00,2.50967,2.50976,2.50713,2.50713,6250000.0
2007-10-29 14:38:00,2.51012,2.51177,2.50797,2.50797,7750000.0
2007-10-29 14:39:00,2.51165,2.51165,2.50844,2.50844,7500000.0
2007-10-29 14:40:00,2.51113,2.51113,2.50704,2.50961,6500000.0
2007-10-29 14:41:00,2.5105,2.51083,2.50656,2.51083,6250000.0
2007-10-29 14:42:00,2.51093,2.51094,2.50806,2.50833,8250000.0
2007-10-29 14:43:00,2.50936,2.5123,2.50607,2.51218,9750000.0
2007-10-29 14:44:00,2.50755,2.51211,2.50542,2.51187,5500000.0
2007-10-29 14:45:00,2.51166,2.51166,2.50751,2.5081,8880000.0
2007-10-29 14:46:00,2.51081,2.51184,2.50724,2.51,10000000.0
2007-10-29 14:47:00,2.50949,2.51155,2.50841,2.51015,7500000.0
2007-10-29 14:48:00,2.50937,2.51041,2.50587,2.5081,9500000.0
2007-10-29 14:49:00,2.5127,2.5127,2.50696,2.51002,9630000.0
2007-10-29 14:50:00,2.50853,2.51164,2.50731,2.50731,9750000.0
2007-10-29 14:51:00,2.51075,2.51188,2.5089,2.51164,7380000.0
2007-10-29 14:52:00,2.5127,2.51361,2.50761,2.51361,10750000.0
2007-10-29 14:53:00,2.51317,2.51365,2.50723,2.50723,9760000.0
2007-10-29 14:54:00,2.51441,2.51441,2.50636,2.51328,11630000.0
2007-10-29 14:55:00,2.51114,2.51365,2.50974,2.51365,10250000.0
2007-10-29 14:56:00,2.51266,2.51428,2.5117,2.51396,9760000.0
2007-10-29 14:57:00,2.51268,2.51476,2.51094,2.51451,7630000.0
2007-10-29 14:58:00,2.51391,2.51458,2.51243,2.51328,7750000.0
2007-10-29 14:59:00,2.51523,2.51523,2.51175,2.51184,8880000.0
2007-10-29 15:00:00,2.51391,2.51541,2.51115,2.51338,10000000.0
2007-10-29 15:01:00,2.51314,2.51556,2.50968,2.51369,10250000.0
2007-10-29 15:02:00,2.51258,2.51464,2.51026,2.51354,13260000.0
2007-10-29 15:03:00,2.51193,2.51386,2.5095,2.5095,10500000.0
2007-10-29 15:04:00,2.51479,2.51479,2.50918,2.51048,8750000.0
2007-10-29 15:05:00,2.5152,2.5152,2.51084,2.51228,7500000.0
2007-10-29 15:06:00,2.51321,2.51434,2.5091,2.51434,6250000.0
2007-10-29 15:07:00,2.5148,2.5148,2.50762,2.51004,5130000.0
2007-10-29 15:08:00,2.51456,2.51467,2.51106,2.51467,7250000.0
2007-10-29 15:09:00,2.51485,2.51485,2.51129,2.5139,10750000.0
2007-10-29 15:10:00,2.51387,2.51395,2.51091,2.51395,7250000.0
2007-10-29 15:11:00,2.51434,2.51434,2.51039,2.51106,9250000.0
2007-10-29 15:12:00,2.5146,2.51482,2.50956,2.51076,8250000.0
2007-10-29 15:13:00,2.51048,2.51397,2.50925,2.51364,9750000.0
2007-10-29 15:14:00,2.51491,2.51491,2.51028,2.51028,6000000.0
2007-10-29 15:15:00,2.5137,2.5141,2.51039,2.51126,9250000.0
2007-10-29 15:16:00,2.51373,2.51485,2.51185,2.51362,9500000.0
2007-10-29 15:17:00,2.51309,2.5146,2.50874,2.5146,14000000.0
2007-10-29 15:18:00,2.51511,2.51511,2.51085,2.51085,5250000.0
2007-10-29 15:19:00,2.51437,2.51454,2.51101,2.51101,7630000.0
2007-10-29 15:20:00,2.51303,2.51398,2.5105,2.5105,7500000.0
2007-10-29 15:21:00,2.51467,2.51467,2.50827,2.51189,9250000.0
2007-10-29 15:22:00,2.51355,2.51388,2.50807,2.51152,11750000.0
2007-10-29 15:23:00,2.51113,2.51419,2.51088,2.51419,5500000.0
2007-10-29 15:24:00,2.51263,2.51457,2.50791,2.51356,9500000.0
2007-10-29 15:25:00,2.51277,2.51386,2.51167,2.51386,8250000.0
2007-10-29 15:26:00,2.51345,2.51387,2.50878,2.51387,12000000.0
2007-10-29 15:27:00,2.51318,2.51318,2.50834,2.50987,6250000.0
2007-10-29 15:28:00,2.51008,2.51243,2.50984,2.5115,5750000.0
2007-10-29 15:29:00,2.50989,2.51307,2.5081,2.51034,6130000.0
2007-10-29 15:30:00,2.51328,2.51385,2.51004,2.51194,6000000.0
2007-10-29 15:31:00,2.51244,2.51277,2.5106,2.5113,8250000.0
2007-10-29 15:32:00,2.51158,2.51295,2.50868,2.51295,10510000.0
2007-10-29 15:33:00,2.51327,2.51327,2.50977,2.51148,8880000.0
2007-10-29 15:34:00,2.51212,2.51283,2.51046,2.51283,7130000.0
2007-10-29 15:35:00,2.51018,2.5131,2.50772,2.50772,6250000.0
2007-10-29 15:36:00,2.5133,2.5133,2.50822,2.5125,9510000.0
2007-10-29 15:37:00,2.51248,2.51366,2.51029,2.51366,6250000.0
2007-10-29 15:38:00,2.50944,2.51409,2.50763,2.51221,14000000.0
2007-10-29 15:39:00,2.51253,2.51253,2.50522,2.50921,6630000.0
2007-10-29 15:40:00,2.51034,2.51328,2.50428,2.51328,8000000.0
2007-10-29 15:41:00,2.50782,2.51202,2.50713,2.50713,6630000.0
2007-10-29 15:42:00,2.5109,2.51214,2.51033,2.51109,7010000.0
2007-10-29 15:43:00,2.5095,2.51101,2.50672,2.51096,5750000.0
2007-10-29 15:44:00,2.51033,2.51226,2.50918,2.50918,9630000.0
2007-10-29 15:45:00,2.51154,2.51195,2.50596,2.51071,9250000.0
2007-10-29 15:46:00,2.5091,2.51244,2.50757,2.50971,12630000.0
2007-10-29 15:47:00,2.5114,2.51223,2.50905,2.51156,8500000.0
2007-10-29 15:48:00,2.51217,2.51335,2.50906,2.51335,7500000.0
2007-10-29 15:49:00,2.51359,2.51359,2.50553,2.51326,8500000.0
2007-10-29 15:50:00,2.51346,2.51371,2.5082,2.51326,11000000.0
2007-10-29 15:51:00,2.51123,2.51297,2.50781,2.51297,9500000.0
2007-10-29 15:52:00,2.51088,2.51258,2.50776,2.51258,9500000.0
2007-10-29 15:53:00,2.51389,2.51392,2.50982,2.51216,7750000.0
2007-10-29 15:54:00,2.5131,2.5131,2.50787,2.51292,8000000.0
2007-10-29 15:55:00,2.51363,2.51363,2.50741,2.51122,6250000.0
2007-10-29 15:56:00,2.51038,2.5131,2.50915,2.51287,8500000.0
2007-10-29 15:57:00,2.51301,2.51373,2.50903,2.50903,9760000.0
2007-10-29 15:58:00,2.51431,2.51431,2.50952,2.50952,7000000.0
2007-10-29 15:59:00,2.51366,2.51378,2.509,2.51337,10750000.0
2007-10-29 16:00:00,2.51328,2.51412,2.51058,2.51412,13750000.0
2007-10-29 16:01:00,2.51505,2.51602,2.51148,2.51148,15130000.0
2007-10-29 16:02:00,2.51404,2.51619,2.51118,2.51138,6250000.0
2007-10-29 16:03:00,2.5155,2.51572,2.51197,2.51572,6250000.0
2007-10-29 16:04:00,2.51483,2.51532,2.51232,2.5153,6760000.0
2007-10-29 16:05:00,2.51415,2.51535,2.50981,2.51529,8380000.0
2007-10-29 16:06:00,2.51524,2.51697,2.51419,2.51696,5750000.0
2007-10-29 16:07:00,2.5171,2.51727,2.51423,2.51623,8250000.0
2007-10-29 16:08:00,2.5116,2.51791,2.5116,2.51791,5500000.0
2007-10-29 16:09:00,2.51719,2.51765,2.51518,2.51765,6750000.0
2007-10-29 16:10:00,2.51726,2.5174,2.51256,2.5174,9000000.0
2007-10-29 16:11:00,2.51721,2.51721,2.51281,2.51518,9250000.0
2007-10-29 16:12:00,2.51648,2.51865,2.51343,2.51518,8750000.0
2007-10-29 16:13:00,2.51734,2.51734,2.51393,2.5159,5630000.0
2007-10-29 16:14:00,2.51482,2.5171,2.51276,2.51467,7500000.0
2007-10-29 16:15:00,2.51462,2.51676,2.51275,2.51676,7250000.0
2007-10-29 16:16:00,2.51642,2.51642,2.51293,2.5149,8500000.0
2007-10-29 16:17:00,2.51747,2.51775,2.51434,2.51576,7750000.0
2007-10-29 16:18:00,2.5164,2.51725,2.5113,2.51725,8000000.0
2007-10-29 16:19:00,2.51599,2.51766,2.51328,2.51392,15760000.0
2007-10-29 16:20:00,2.51697,2.5182,2.51094,2.5182,8500000.0
2007-10-29 16:21:00,2.51764,2.51809,2.51209,2.51575,5880000.0
2007-10-29 16:22:00,2.51889,2.51889,2.51269,2.51341,9880000.0
2007-10-29 16:23:00,2.51678,2.51777,2.51366,2.51707,7380000.0
2007-10-29 16:24:00,2.51632,2.51814,2.51246,2.51625,9500000.0
2007-10-29 16:25:00,2.51792,2.51792,2.51461,2.51523,6010000.0
2007-10-29 16:26:00,2.51555,2.51648,2.513,2.51648,9250000.0
2007-10-29 16:27:00,2.51592,2.51602,2.51078,2.51179,10750000.0
2007-10-29 16:28:00,2.51579,2.51628,2.51165,2.51628,9130000.0
2007-10-29 16:29:00,2.51508,2.51508,2.51142,2.51363,6000000.0
2007-10-29 16:30:00,2.5147,2.5147,2.50909,2.51455,5500000.0
2007-10-29 16:31:00,2.51239,2.51485,2.51137,2.51485,8250000.0
2007-10-29 16:32:00,2.5156,2.51569,2.51115,2.51412,7250000.0
2007-10-29 16:33:00,2.51591,2.51591,2.51097,2.515,10000000.0
2007-10-29 16:34:00,2.51533,2.51561,2.51056,2.51529,11500000.0
2007-10-29 16:35:00,2.51385,2.51626,2.51259,2.51551,9130000.0
2007-10-29 16:36:00,2.51574,2.51598,2.51183,2.51528,10750000.0
2007-10-29 16:37:00,2.51321,2.51639,2.51212,2.51613,6000000.0
2007-10-29 16:38:00,2.51656,2.51743,2.51247,2.51743,9250000.0
2007-10-29 16:39:00,2.51694,2.51703,2.51141,2.51602,6250000.0
2007-10-29 16:40:00,2.51611,2.51707,2.51052,2.51335,7500000.0
2007-10-29 16:41:00,2.51429,2.51803,2.51362,2.51616,8500000.0
2007-10-29 16:42:00,2.51512,2.51597,2.51031,2.51272,12750000.0
2007-10-29 16:43:00,2.51547,2.51737,2.51242,2.51242,5500000.0
2007-10-29 16:44:00,2.5155,2.51588,2.51349,2.51349,9000000.0
2007-10-29 16:45:00,2.51712,2.51712,2.51317,2.51602,12750000.0
2007-10-29 16:46:00,2.51349,2.51621,2.51159,2.51159,16130000.0
2007-10-29 16:47:00,2.51152,2.51458,2.51149,2.51451,5630000.0
2007-10-29 16:48:00,2.51432,2.51434,2.50864,2.51434,6750000.0
2007-10-29 16:49:00,2.51313,2.51522,2.5106,2.51522,7260000.0
2007-10-29 16:50:00,2.51332,2.51411,2.50884,2.51411,6750000.0
2007-10-29 16:51:00,2.51185,2.51379,2.50884,2.51203,5750000.0
2007-10-29 16:52:00,2.50956,2.5157,2.50956,2.5157,5500000.0
2007-10-29 16:53:00,2.51497,2.51497,2.50959,2.51106,6630000.0
2007-10-29 16:54:00,2.51357,2.51416,2.50896,2.51146,10250000.0
2007-10-29 16:55:00,2.51387,2.5141,2.51061,2.51061,6000000.0
2007-10-29 16:56:00,2.51482,2.51494,2.51176,2.51385,7380000.0
2007-10-29 16:57:00,2.51167,2.51383,2.51114,2.51197,6000000.0
2007-10-29 16:58:00,2.50862,2.51427,2.50862,2.51427,9880000.0
2007-10-29 16:59:00,2.5135,2.51409,2.50826,2.51274,11500000.0
2007-10-29 17:00:00,2.51372,2.51386,2.50783,2.51386,7000000.0
2007-10-29 17:01:00,2.51409,2.51519,2.50687,2.51162,7500000.0
2007-10-29 17:02:00,2.51481,2.51481,2.51013,2.51013,6380000.0
2007-10-29 17:03:00,2.51314,2.51388,2.51178,2.51324,10750000.0
2007-10-29 17:04:00,2.51338,2.51342,2.51017,2.51303,6630000.0
2007-10-29 17:05:00,2.51251,2.5136,2.50854,2.5136,8750000.0
2007-10-29 17:06:00,2.51465,2.51465,2.51039,2.51243,11000000.0
2007-10-29 17:07:00,2.51369,2.51451,2.50949,2.51337,13750000.0
2007-10-29 17:08:00,2.50917,2.51105,2.50837,2.50882,7500000.0
2007-10-29 17:09:00,2.51077,2.51202,2.5094,2.51184,6500000.0
2007-10-29 17:10:00,2.50693,2.51185,2.50693,2.51077,7500000.0
2007-10-29 17:11:00,2.5135,2.5135,2.50933,2.50933,7250000.0
2007-10-29 17:12:00,2.50987,2.51141,2.50802,2.51005,10250000.0
2007-10-29 17:13:00,2.51301,2.51301,2.50809,2.51235,8750000.0
2007-10-29 17:14:00,2.51108,2.51165,2.50733,2.50733,8880000.0
2007-10-29 17:15:00,2.51045,2.51242,2.50869,2.5102,13000000.0
2007-10-29 17:16:00,2.51023,2.51023,2.50825,2.5091,8880000.0
2007-10-29 17:17:00,2.51091,2.51127,2.50721,2.51125,6750000.0
2007-10-29 17:18:00,2.50818,2.51161,2.50736,2.50893,8500000.0
2007-10-29 17:19:00,2.50871,2.51094,2.5064,2.50747,8500000.0
2007-10-29 17:20:00,2.50788,2.51153,2.50699,2.51134,9000000.0
2007-10-29 17:21:00,2.5097,2.51127,2.5067,2.51041,10130000.0
2007-10-29 17:22:00,2.50978,2.51104,2.50911,2.51104,7000000.0
2007-10-29 17:23:00,2.50655,2.51057,2.50615,2.50844,12880000.0
2007-10-29 17:24:00,2.50522,2.51019,2.50522,2.51017,5250000.0
2007-10-29 17:25:00,2.50886,2.50992,2.50797,2.50906,8000000.0
2007-10-29 17:26:00,2.50968,2.51112,2.50624,2.51007,6750000.0
2007-10-29 17:27:00,2.50986,2.51169,2.50429,2.51038,9130000.0
2007-10-29 17:28:00,2.5114,2.51175,2.50973,2.51136,9500000.0
2007-10-29 17:29:00,2.51014,2.51058,2.50744,2.51058,8250000.0
2007-10-29 17:30:00,2.51125,2.51176,2.50646,2.50646,7510000.0
2007-10-29 17:31:00,2.51118,2.51172,2.50948,2.51172,5630000.0
2007-10-29 17:32:00,2.50812,2.51046,2.5061,2.5061,6750000.0
2007-10-29 17:33:00,2.51099,2.51119,2.50602,2.50735,8880000.0
2007-10-29 17:34:00,2.51201,2.51201,2.50613,2.50834,7630000.0
2007-10-29 17:35:00,2.50565,2.51053,2.50565,2.51036,6750000.0
2007-10-29 17:36:00,2.51041,2.51148,2.50721,2.51148,8500000.0
2007-10-29 17:37:00,2.51111,2.51139,2.50681,2.50964,8880000.0
2007-10-29 17:38:00,2.50844,2.51179,2.50655,2.51179,12750000.0
2007-10-29 17:39:00,2.51248,2.51256,2.50864,2.51073,7750000.0
2007-10-29 17:40:00,2.51166,2.5118,2.50779,2.51017,8750000.0
2007-10-29 17:41:00,2.51103,2.51185,2.50814,2.51077,12750000.0
2007-10-29 17:42:00,2.51087,2.51212,2.509,2.51154,11500000.0
2007-10-29 17:43:00,2.51067,2.5114,2.50787,2.51018,7500000.0
2007-10-29 17:44:00,2.50961,2.51107,2.5073,2.51068,6750000.0
2007-10-29 17:45:00,2.51151,2.51168,2.50686,2.51088,8750000.0
2007-10-29 17:46:00,2.51274,2.51274,2.50733,2.50846,11000000.0
2007-10-29 17:47:00,2.51136,2.51308,2.50758,2.51176,10250000.0
2007-10-29 17:48:00,2.51286,2.51286,2.50578,2.51021,6500000.0
2007-10-29 17:49:00,2.50886,2.51318,2.50667,2.51273,11130000.0
2007-10-29 17:50:00,2.51287,2.51364,2.50906,2.50906,7250000.0
2007-10-29 17:51:00,2.51352,2.51352,2.50893,2.51133,11000000.0
2007-10-29 17:52:00,2.5124,2.51292,2.51049,2.51292,6000000.0
2007-10-29 17:53:00,2.51255,2.51255,2.50414,2.51199,9250000.0
2007-10-29 17:54:00,2.51251,2.51391,2.5112,2.51132,8630000.0
2007-10-29 17:55:00,2.51418,2.51418,2.50906,2.51037,5750000.0
2007-10-29 17:56:00,2.513,2.51447,2.5109,2.51447,10250000.0
2007-10-29 17:57:00,2.51075,2.5129,2.50625,2.50921,8750000.0
2007-10-29 17:58:00,2.51433,2.51433,2.5095,2.51141,6130000.0
2007-10-29 17:59:00,2.5134,2.51386,2.50785,2.51386,6000000.0
2007-10-29 18:00:00,2.51346,2.51352,2.50803,2.51334,10630000.0
2007-10-29 18:01:00,2.51361,2.51361,2.50821,2.509,12130000.0
2007-10-29 18:02:00,2.5135,2.5135,2.50742,2.51262,18630000.0
2007-10-29 18:03:00,2.51315,2.5132,2.50897,2.51298,6130000.0
2007-10-29 18:04:00,2.51408,2.51408,2.51058,2.51295,5750000.0
2007-10-29 18:05:00,2.51225,2.51301,2.50908,2.51243,11750000.0
2007-10-29 18:06:00,2.51326,2.51326,2.50959,2.51318,11750000.0
2007-10-29 18:07:00,2.51296,2.51296,2.50698,2.51215,11250000.0
2007-10-29 18:08:00,2.51059,2.51126,2.50625,2.51102,8750000.0
2007-10-29 18:09:00,2.51236,2.51236,2.50737,2.50914,7630000.0
2007-10-29 18:10:00,2.50853,2.51272,2.50853,2.51105,6500000.0
2007-10-29 18:11:00,2.51169,2.51186,2.50676,2.51186,7130000.0
2007-10-29 18:12:00,2.51025,2.51293,2.50829,2.51119,7380000.0
2007-10-29 18:13:00,2.51211,2.51242,2.50972,2.51242,5500000.0
2007-10-29 18:14:00,2.51243,2.51335,2.50977,2.51335,10500000.0
2007-10-29 18:15:00,2.51005,2.51299,2.51005,2.51244,10500000.0
2007-10-29 18:16:00,2.50962,2.5135,2.50644,2.50644,9130000.0
2007-10-29 18:17:00,2.51247,2.51375,2.50848,2.51161,19250000.0
2007-10-29 18:18:00,2.50955,2.51285,2.50645,2.51243,11500000.0
2007-10-29 18:19:00,2.50632,2.51213,2.50632,2.51144,6130000.0
2007-10-29 18:20:00,2.50977,2.51257,2.50854,2.51051,8250000.0
2007-10-29 18:21:00,2.51073,2.51154,2.50812,2.50974,5250000.0
2007-10-29 18:22:00,2.50626,2.51264,2.50618,2.51113,9000000.0
2007-10-29 18:23:00,2.51127,2.51241,2.50657,2.51241,7500000.0
2007-10-29 18:24:00,2.51144,2.51176,2.50562,2.5086,11260000.0
2007-10-29 18:25:00,2.50806,2.51145,2.50806,2.51145,6750000.0
2007-10-29 18:26:00,2.50869,2.51198,2.50762,2.51198,7250000.0
2007-10-29 18:27:00,2.51112,2.51243,2.50532,2.51013,6750000.0
2007-10-29 18:28:00,2.51052,2.51079,2.5051,2.50851,6880000.0
2007-10-29 18:29:00,2.50629,2.5096,2.50629,2.50875,5500000.0
2007-10-29 18:30:00,2.51073,2.51118,2.50478,2.51029,13880000.0
2007-10-29 18:31:00,2.51227,2.51227,2.50843,2.5111,7750000.0
2007-10-29 18:32:00,2.51094,2.51112,2.50481,2.51112,10630000.0
2007-10-29 18:33:00,2.51022,2.51141,2.50846,2.51141,8130000.0
2007-10-29 18:34:00,2.5107,2.51214,2.50479,2.51092,10130000.0
2007-10-29 18:35:00,2.51027,2.5113,2.50482,2.51073,5880000.0
2007-10-29 18:36:00,2.51126,2.51161,2.50748,2.5105,8750000.0
2007-10-29 18:37:00,2.50775,2.51108,2.50548,2.51003,7500000.0
2007-10-29 18:38:00,2.50871,2.51182,2.50431,2.5095,12380000.0
2007-10-29 18:39:00,2.50844,2.51195,2.50777,2.50967,7380000.0
2007-10-29 18:40:00,2.51023,2.51091,2.50536,2.50819,5250000.0
2007-10-29 18:41:00,2.51095,2.51112,2.5073,2.50815,7000000.0
2007-10-29 18:42:00,2.50826,2.51058,2.50695,2.51019,7880000.0
2007-10-29 18:43:00,2.50874,2.51214,2.5077,2.51144,12250000.0
2007-10-29 18:44:00,2.50827,2.51185,2.50655,2.51185,15130000.0
2007-10-29 18:45:00,2.51095,2.51171,2.50793,2.51171,6880000.0
2007-10-29 18:46:00,2.51164,2.51164,2.50307,2.509,9250000.0
2007-10-29 18:47:00,2.50859,2.51226,2.50668,2.51226,6750000.0
2007-10-29 18:48:00,2.51035,2.51209,2.50645,2.50823,7380000.0
2007-10-29 18:49:00,2.51251,2.51251,2.50975,2.51162,6750000.0
2007-10-29 18:50:00,2.51047,2.51128,2.50804,2.5095,6750000.0
2007-10-29 18:51:00,2.51211,2.51211,2.50612,2.50612,7760000.0
2007-10-29 18:52:00,2.51037,2.51202,2.50744,2.51202,5250000.0
2007-10-29 18:53:00,2.51144,2.51177,2.50615,2.50795,9000000.0
2007-10-29 18:54:00,2.51028,2.51134,2.50865,2.51134,13000000.0
2007-10-29 18:55:00,2.50966,2.51213,2.50712,2.51054,6250000.0
2007-10-29 18:56:00,2.51119,2.51119,2.50692,2.50842,14130000.0
2007-10-29 18:57:00,2.50767,2.511,2.50567,2.50971,8380000.0
2007-10-29 18:58:00,2.50866,2.51151,2.50602,2.51101,12380000.0
2007-10-29 18:59:00,2.50834,2.51196,2.50628,2.51196,8130000.0
2007-10-29 19:00:00,2.51119,2.51234,2.50679,2.51063,14630000.0
2007-10-29 19:01:00,2.50828,2.51125,2.50689,2.51081,6500000.0
2007-10-29 19:02:00,2.50691,2.5094,2.50006,2.50148,11750000.0
2007-10-29 19:03:00,2.50758,2.51059,2.50758,2.51018,6750000.0
2007-10-29 19:04:00,2.51054,2.51054,2.5046,2.50566,7750000.0
2007-10-29 19:05:00,2.51023,2.5105,2.50497,2.5105,10250000.0
2007-10-29 19:06:00,2.50503,2.51049,2.50503,2.51009,12500000.0
2007-10-29 19:07:00,2.50883,2.51047,2.50319,2.50504,8380000.0
2007-10-29 19:08:00,2.50684,2.50958,2.50637,2.50958,9250000.0
2007-10-29 19:09:00,2.51024,2.51024,2.50667,2.50851,6630000.0
2007-10-29 19:10:00,2.50619,2.5097,2.50606,2.5097,5500000.0
2007-10-29 19:11:00,2.5087,2.50971,2.5062,2.5062,11750000.0
2007-10-29 19:12:00,2.51121,2.51132,2.50789,2.51052,6500000.0
2007-10-29 19:13:00,2.5098,2.51096,2.50608,2.51089,5500000.0
2007-10-29 19:14:00,2.50884,2.51151,2.50695,2.50823,7500000.0
2007-10-29 19:15:00,2.50984,2.51022,2.50509,2.50741,10500000.0
2007-10-29 19:16:00,2.50895,2.50937,2.50222,2.50598,14510000.0
2007-10-29 19:17:00,2.50604,2.50958,2.50604,2.50769,9000000.0
2007-10-29 19:18:00,2.50644,2.51027,2.50429,2.50429,12630000.0
2007-10-29 19:19:00,2.5094,2.5094,2.50347,2.50347,9500000.0
2007-10-29 19:20:00,2.50745,2.51024,2.50647,2.50824,8380000.0
2007-10-29 19:21:00,2.50656,2.51134,2.5035,2.50905,8250000.0
2007-10-29 19:22:00,2.50608,2.50928,2.50608,2.50751,8000000.0
2007-10-29 19:23:00,2.51022,2.51022,2.50726,2.5085,10380000.0
2007-10-29 19:24:00,2.50795,2.50896,2.5035,2.50562,5500000.0
2007-10-29 19:25:00,2.50756,2.51,2.50435,2.50731,8000000.0
2007-10-29 19:26:00,2.50658,2.50908,2.50658,2.50867,5250000.0
2007-10-29 19:27:00,2.50412,2.50916,2.50412,2.50534,5750000.0
2007-10-29 19:28:00,2.50595,2.5081,2.50206,2.50466,6250000.0
2007-10-29 19:29:00,2.50601,2.50848,2.50397,2.50786,13380000.0
2007-10-29 19:30:00,2.50432,2.50805,2.50432,2.50554,7500000.0
2007-10-29 19:31:00,2.50719,2.50719,2.50361,2.50695,9500000.0
2007-10-29 19:32:00,2.50725,2.50794,2.50398,2.50692,8500000.0
2007-10-29 19:33:00,2.50881,2.50881,2.5016,2.50736,7500000.0
2007-10-29 19:34:00,2.50616,2.50798,2.5036,2.50508,13000000.0
2007-10-29 19:35:00,2.50532,2.50756,2.5029,2.50574,7500000.0
2007-10-29 19:36:00,2.50391,2.50888,2.50341,2.50888,5500000.0
2007-10-29 19:37:00,2.50573,2.50892,2.50265,2.50524,8500000.0
2007-10-29 19:38:00,2.50888,2.50891,2.50365,2.50365,7130000.0
2007-10-29 19:39:00,2.50706,2.50756,2.50501,2.50627,6250000.0
2007-10-29 19:40:00,2.50501,2.50824,2.50501,2.50824,7500000.0
2007-10-29 19:41:00,2.50565,2.50816,2.50233,2.50816,6750000.0
2007-10-29 19:42:00,2.50594,2.50705,2.50498,2.50596,7250000.0
2007-10-29 19:43:00,2.50487,2.50753,2.50487,2.50752,6380000.0
2007-10-29 19:44:00,2.50584,2.50861,2.50553,2.50736,9000000.0
2007-10-29 19:45:00,2.50711,2.50772,2.50416,2.50772,9500000.0
2007-10-29 19:46:00,2.50514,2.5052,2.50436,2.50449,6500000.0
2007-10-29 19:47:00,2.50791,2.50849,2.50519,2.50615,5500000.0
2007-10-29 19:48:00,2.50631,2.508,2.50569,2.508,10630000.0
2007-10-29 19:49:00,2.50593,2.50765,2.50593,2.50701,6000000.0
2007-10-29 19:50:00,2.50772,2.50841,2.5018,2.50841,9250000.0
2007-10-29 19:51:00,2.50494,2.50857,2.50444,2.50734,7880000.0
2007-10-29 19:52:00,2.50301,2.50773,2.50261,2.50591,7250000.0
2007-10-29 19:53:00,2.50853,2.50853,2.50497,2.50536,8880000.0
2007-10-29 19:54:00,2.50323,2.50936,2.50323,2.50528,6250000.0
2007-10-29 19:55:00,2.50763,2.50934,2.50613,2.50934,10000000.0
2007-10-29 19:56:00,2.50633,2.50897,2.50537,2.50547,10000000.0
2007-10-29 19:57:00,2.50588,2.50588,2.49864,2.50052,14750000.0
2007-10-29 19:58:00,2.50624,2.50855,2.50459,2.50611,8000000.0
2007-10-29 19:59:00,2.50695,2.50918,2.50401,2.50918,5500000.0
2007-10-29 20:00:00,2.5089,2.5089,2.50436,2.50581,9130000.0
2007-10-29 20:01:00,2.50661,2.5074,2.50519,2.50574,10380000.0
2007-10-29 20:02:00,2.50907,2.50972,2.50572,2.50877,8000000.0
2007-10-29 20:03:00,2.50811,2.50871,2.5055,2.50871,6750000.0
2007-10-29 20:04:00,2.50696,2.50825,2.50461,2.50461,5750000.0
2007-10-29 20:05:00,2.50602,2.50626,2.50393,2.50582,11500000.0
2007-10-29 20:06:00,2.50381,2.50792,2.50292,2.50531,10000000.0
2007-10-29 20:07:00,2.50563,2.50838,2.50494,2.50583,9500000.0
2007-10-29 20:08:00,2.5021,2.5066,2.5021,2.50435,10500000.0
2007-10-29 20:09:00,2.50461,2.50843,2.50119,2.50504,10750000.0
2007-10-29 20:10:00,2.50667,2.50766,2.50543,2.50543,5250000.0
2007-10-29 20:11:00,2.50663,2.50849,2.50208,2.50629,9750000.0
2007-10-29 20:12:00,2.50761,2.50837,2.50498,2.50837,6500000.0
2007-10-29 20:13:00,2.50396,2.50851,2.50396,2.50667,9250000.0
2007-10-29 20:14:00,2.50704,2.50875,2.50421,2.50622,9250000.0
2007-10-29 20:15:00,2.50649,2.50829,2.50373,2.50373,12250000.0
2007-10-29 20:16:00,2.50367,2.50883,2.50367,2.50571,8750000.0
2007-10-29 20:17:00,2.50823,2.50939,2.5045,2.50923,7000000.0
2007-10-29 20:18:00,2.5063,2.50834,2.50255,2.50669,6750000.0
2007-10-29 20:19:00,2.50601,2.50921,2.50601,2.50887,6880000.0
2007-10-29 20:20:00,2.50506,2.50774,2.50253,2.50774,5630000.0
2007-10-29 20:21:00,2.51,2.51,2.50365,2.50769,9630000.0
2007-10-29 20:22:00,2.50945,2.50984,2.50913,2.50913,10000000.0
2007-10-29 20:23:00,2.50708,2.50982,2.50592,2.506,9000000.0
2007-10-29 20:24:00,2.50662,2.50922,2.50568,2.50568,12130000.0
2007-10-29 20:25:00,2.50686,2.50882,2.50492,2.50826,9500000.0
2007-10-29 20:26:00,2.50575,2.50782,2.50132,2.50232,11500000.0
2007-10-29 20:27:00,2.50835,2.50835,2.5016,2.50377,8750000.0
2007-10-29 20:28:00,2.5091,2.5091,2.50313,2.50386,5880000.0
2007-10-29 20:29:00,2.5053,2.50771,2.50322,2.50394,9130000.0
2007-10-29 20:30:00,2.50632,2.50833,2.50386,2.50833,14000000.0
2007-10-29 20:31:00,2.50754,2.50887,2.50298,2.50298,7750000.0
2007-10-29 20:32:00,2.50635,2.5091,2.5058,2.50601,6250000.0
2007-10-29 20:33:00,2.50532,2.50758,2.50162,2.50162,8880000.0
2007-10-29 20:34:00,2.5047,2.50829,2.5047,2.50681,7500000.0
2007-10-29 20:35:00,2.50841,2.50901,2.50506,2.50823,5380000.0
2007-10-29 20:36:00,2.50607,2.50922,2.50607,2.50922,6500000.0
2007-10-29 20:37:00,2.50713,2.50796,2.50278,2.50466,6500000.0
2007-10-29 20:38:00,2.50875,2.50921,2.50521,2.5079,11630000.0
2007-10-29 20:39:00,2.50468,2.50993,2.50468,2.50595,7750000.0
2007-10-29 20:40:00,2.50767,2.50935,2.50336,2.50703,14250000.0
2007-10-29 20:41:00,2.50685,2.50937,2.50508,2.50937,5880000.0
2007-10-29 20:42:00,2.50685,2.50821,2.50452,2.50821,8750000.0
2007-10-29 20:43:00,2.50636,2.50812,2.50517,2.50517,7000000.0
2007-10-29 20:44:00,2.50882,2.50885,2.50433,2.50885,12630000.0
2007-10-29 20:45:00,2.50639,2.5087,2.50636,2.5087,8130000.0
2007-10-29 20:46:00,2.50246,2.50842,2.50246,2.50811,6500000.0
2007-10-29 20:47:00,2.50597,2.50921,2.50565,2.5088,5250000.0
2007-10-29 20:48:00,2.50654,2.50792,2.50366,2.50784,7500000.0
2007-10-29 20:49:00,2.5058,2.50846,2.504,2.50846,9500000.0
2007-10-29 20:50:00,2.5045,2.50862,2.50443,2.50529,10500000.0
2007-10-29 20:51:00,2.5083,2.5083,2.50551,2.50808,8130000.0
2007-10-29 20:52:00,2.50888,2.50888,2.50049,2.50521,6750000.0
2007-10-29 20:53:00,2.50605,2.50772,2.50307,2.50772,9630000.0
2007-10-29 20:54:00,2.50293,2.50839,2.50293,2.50442,9000000.0
2007-10-29 20:55:00,2.50452,2.50806,2.50281,2.50534,10000000.0
2007-10-29 20:56:00,2.50706,2.50706,2.50169,2.50496,8250000.0
2007-10-29 20:57:00,2.50756,2.50767,2.50169,2.50663,9250000.0
2007-10-29 20:58:00,2.50795,2.50795,2.5017,2.50371,6000000.0
2007-10-29 20:59:00,2.50553,2.50848,2.50283,2.5076,16000000.0
2007-10-29 21:00:00,2.50569,2.50744,2.50295,2.50401,6630000.0
2007-10-29 21:01:00,2.5055,2.50822,2.5055,2.50664,7250000.0
2007-10-29 21:02:00,2.50613,2.50834,2.50543,2.50543,13630000.0
2007-10-29 21:03:00,2.50726,2.50786,2.5064,2.50751,12500000.0
2007-10-29 21:05:00,2.50775,2.50775,2.50503,2.5054,6000000.0
2007-10-29 21:06:00,2.5086,2.5086,2.50281,2.50434,7250000.0
2007-10-29 21:07:00,2.50574,2.50783,2.5047,2.50503,8000000.0
2007-10-29 21:08:00,2.50526,2.50803,2.50417,2.50803,12750000.0
2007-10-29 21:09:00,2.50514,2.50854,2.50453,2.50791,14880000.0
2007-10-29 21:10:00,2.50611,2.50807,2.50451,2.50714,10250000.0
2007-10-29 21:11:00,2.50865,2.50865,2.50303,2.50741,5630000.0
2007-10-29 21:12:00,2.50675,2.50778,2.50179,2.50179,5500000.0
2007-10-29 21:13:00,2.5024,2.50851,2.5024,2.50598,10750000.0
2007-10-29 21:14:00,2.50642,2.5071,2.50062,2.50062,7750000.0
2007-10-29 21:15:00,2.50745,2.50745,2.50109,2.5019,9000000.0
2007-10-29 21:16:00,2.50799,2.50799,2.50296,2.5045,5500000.0
2007-10-29 21:17:00,2.50513,2.5074,2.50364,2.50527,8500000.0
2007-10-29 21:18:00,2.50624,2.50719,2.50267,2.50691,6500000.0
2007-10-29 21:19:00,2.50536,2.50762,2.50317,2.50762,8000000.0
2007-10-29 21:20:00,2.50663,2.50663,2.50138,2.50663,8500000.0
2007-10-29 21:21:00,2.50697,2.50791,2.50395,2.50395,11500000.0
2007-10-29 21:22:00,2.50771,2.50771,2.50149,2.50392,11250000.0
2007-10-29 21:23:00,2.50401,2.50688,2.50401,2.50688,5500000.0
2007-10-29 21:24:00,2.50761,2.50833,2.50558,2.50558,9000000.0
2007-10-29 21:25:00,2.50516,2.50872,2.50394,2.50853,3000000.0
2007-10-29 21:26:00,2.50166,2.50713,2.50139,2.5034,7000000.0
2007-10-29 21:27:00,2.5072,2.5091,2.50544,2.50803,7250000.0
2007-10-29 21:28:00,2.50404,2.50677,2.501,2.50616,6500000.0
2007-10-29 21:29:00,2.50355,2.50733,2.5028,2.50733,9000000.0
2007-10-29 21:30:00,2.50456,2.50712,2.50095,2.50494,11500000.0
2007-10-29 21:31:00,2.50439,2.50725,2.50251,2.50458,8750000.0
2007-10-29 21:32:00,2.50526,2.50835,2.50349,2.50741,10750000.0
2007-10-29 21:33:00,2.50657,2.50815,2.50535,2.50815,5750000.0
2007-10-29 21:34:00,2.50423,2.50772,2.50325,2.50652,5500000.0
2007-10-29 21:35:00,2.50297,2.50713,2.50297,2.50509,10250000.0
2007-10-29 21:36:00,2.50842,2.5086,2.50803,2.50833,6250000.0
2007-10-29 21:37:00,2.50795,2.50901,2.50701,2.50849,5500000.0
2007-10-29 21:38:00,2.50367,2.50546,2.50271,2.50271,7750000.0
2007-10-29 21:39:00,2.50725,2.50903,2.5036,2.50903,6000000.0
2007-10-29 21:40:00,2.50738,2.50903,2.50738,2.50844,8000000.0
2007-10-29 21:41:00,2.50885,2.50947,2.50532,2.50921,8250000.0
2007-10-29 21:42:00,2.50614,2.50834,2.50614,2.50616,6250000.0
2007-10-29 21:43:00,2.50716,2.50768,2.50591,2.5074,7500000.0
2007-10-29 21:44:00,2.50748,2.50748,2.50551,2.50572,5500000.0
2007-10-29 21:45:00,2.50625,2.50715,2.50439,2.5054,9000000.0
2007-10-29 21:46:00,2.50502,2.50725,2.5017,2.50636,6000000.0
2007-10-29 21:47:00,2.50599,2.50826,2.5038,2.50824,10500000.0
2007-10-29 21:48:00,2.50561,2.50764,2.5021,2.50429,9250000.0
2007-10-29 21:49:00,2.50566,2.50861,2.50228,2.50464,9500000.0
2007-10-29 21:50:00,2.50406,2.50684,2.50406,2.50684,8500000.0
2007-10-29 21:51:00,2.50581,2.50714,2.5028,2.50575,9130000.0
2007-10-29 21:52:00,2.504,2.50645,2.50029,2.50388,6250000.0
2007-10-29 21:53:00,2.50432,2.50695,2.50326,2.50326,8750000.0
2007-10-29 21:54:00,2.50587,2.50728,2.50474,2.5072,7000000.0
2007-10-29 21:55:00,2.50248,2.50606,2.50115,2.50425,7000000.0
2007-10-29 21:56:00,2.50744,2.50746,2.5012,2.50416,5750000.0
2007-10-29 21:57:00,2.50348,2.50711,2.50348,2.50525,7750000.0
2007-10-29 21:58:00,2.50817,2.50817,2.50423,2.5075,7750000.0
2007-10-29 21:59:00,2.50148,2.50678,2.50148,2.50355,9380000.0
2007-10-29 22:00:00,2.50642,2.50642,2.5029,2.50305,5500000.0
2007-10-29 22:01:00,2.50391,2.50741,2.50219,2.50741,7500000.0
2007-10-29 22:02:00,2.50679,2.50733,2.50287,2.50666,10880000.0
2007-10-29 22:03:00,2.50506,2.50768,2.50365,2.50768,8250000.0
2007-10-29 22:04:00,2.50459,2.50667,2.50167,2.50488,7250000.0
2007-10-29 22:05:00,2.50514,2.50717,2.50345,2.50345,11750000.0
2007-10-29 22:06:00,2.50759,2.50759,2.50218,2.507,8000000.0
2007-10-29 22:07:00,2.5035,2.5069,2.50225,2.50247,7000000.0
2007-10-29 22:08:00,2.50831,2.50831,2.50134,2.50511,8250000.0
2007-10-29 22:09:00,2.50555,2.50908,2.50483,2.50667,8750000.0
2007-10-29 22:11:00,2.50168,2.5065,2.50168,2.50367,5250000.0
2007-10-29 22:12:00,2.50615,2.50835,2.50297,2.50457,9000000.0
2007-10-29 22:13:00,2.50557,2.5087,2.50028,2.50812,6880000.0
2007-10-29 22:14:00,2.50684,2.5077,2.50307,2.50307,6750000.0
2007-10-29 22:16:00,2.50676,2.50879,2.50466,2.50466,6250000.0
2007-10-29 22:17:00,2.50898,2.50898,2.50347,2.50737,10750000.0
2007-10-29 22:18:00,2.50434,2.50712,2.50434,2.50712,5750000.0
2007-10-29 22:19:00,2.50638,2.50884,2.50638,2.5076,7010000.0
2007-10-29 22:20:00,2.50832,2.50852,2.5048,2.5048,7500000.0
2007-10-29 22:21:00,2.50482,2.50482,2.50347,2.50478,5750000.0
2007-10-29 22:22:00,2.50816,2.50825,2.50466,2.50549,10750000.0
2007-10-29 22:23:00,2.50498,2.50754,2.50385,2.50754,7500000.0
2007-10-29 22:24:00,2.50646,2.50832,2.50527,2.50658,10000000.0
2007-10-29 22:25:00,2.50582,2.50729,2.50381,2.50729,8250000.0
2007-10-29 22:26:00,2.50087,2.50722,2.50087,2.5046,9500000.0
2007-10-29 22:27:00,2.50565,2.50597,2.50108,2.50108,6000000.0
2007-10-29 22:28:00,2.50706,2.50734,2.50361,2.5061,6750000.0
2007-10-29 22:29:00,2.5065,2.5065,2.50106,2.50625,6000000.0
2007-10-29 22:30:00,2.5048,2.50631,2.4996,2.4996,7880000.0
2007-10-29 22:31:00,2.5041,2.50661,2.50191,2.5059,5500000.0
2007-10-29 22:32:00,2.50326,2.50501,2.50326,2.50393,7500000.0
2007-10-29 22:33:00,2.50657,2.50712,2.50203,2.50203,10000000.0
2007-10-29 22:34:00,2.50606,2.50674,2.50324,2.50369,10250000.0
2007-10-29 22:35:00,2.50025,2.50626,2.50025,2.50415,5500000.0
2007-10-29 22:36:00,2.50693,2.50749,2.50235,2.50412,10250000.0
2007-10-29 22:37:00,2.50472,2.5074,2.50151,2.50636,9000000.0
2007-10-29 22:38:00,2.50587,2.50782,2.50562,2.50562,6750000.0
2007-10-29 22:39:00,2.50487,2.50787,2.50286,2.50286,6500000.0
2007-10-29 22:40:00,2.50702,2.50702,2.50449,2.50586,5880000.0
2007-10-29 22:41:00,2.50712,2.50712,2.50617,2.50711,5500000.0
2007-10-29 22:42:00,2.50493,2.50616,2.50175,2.50175,7750000.0
2007-10-29 22:43:00,2.50458,2.50806,2.50198,2.50607,10000000.0
2007-10-29 22:44:00,2.50552,2.50725,2.50312,2.50725,6250000.0
2007-10-29 22:45:00,2.50717,2.50717,2.504,2.5066,8380000.0
2007-10-29 22:46:00,2.5072,2.50795,2.50324,2.50698,7750000.0
2007-10-29 22:47:00,2.5054,2.5054,2.50252,2.50525,5630000.0
2007-10-29 22:48:00,2.50365,2.50649,2.50331,2.50649,7500000.0
2007-10-29 22:49:00,2.50528,2.50656,2.50273,2.50321,6750000.0
2007-10-29 22:50:00,2.50689,2.50689,2.50132,2.50628,8130000.0
2007-10-29 22:51:00,2.50129,2.50657,2.50129,2.50652,10630000.0
2007-10-29 22:52:00,2.50137,2.50577,2.50137,2.50475,5750000.0
2007-10-29 22:53:00,2.50458,2.50731,2.50136,2.50511,6750000.0
2007-10-29 22:54:00,2.50458,2.50576,2.5026,2.50495,9000000.0
2007-10-29 22:55:00,2.5056,2.50576,2.5029,2.5029,6380000.0
2007-10-29 22:56:00,2.506,2.50642,2.50133,2.50622,5250000.0
2007-10-29 22:57:00,2.50422,2.50613,2.50205,2.50561,8250000.0
2007-10-29 22:58:00,2.50631,2.50657,2.50425,2.50479,6260000.0
2007-10-29 22:59:00,2.50647,2.50647,2.50317,2.50619,6250000.0
2007-10-29 23:00:00,2.503,2.50651,2.50179,2.50606,10500000.0
2007-10-29 23:01:00,2.50719,2.50802,2.50454,2.50533,11500000.0
2007-10-29 23:02:00,2.50643,2.50643,2.50317,2.50534,10380000.0
2007-10-29 23:03:00,2.50722,2.50825,2.5037,2.50814,8250000.0
2007-10-29 23:04:00,2.5084,2.5084,2.50646,2.50693,13750000.0
2007-10-29 23:05:00,2.50693,2.50757,2.50485,2.50709,8500000.0
2007-10-29 23:06:00,2.50691,2.50691,2.504,2.50664,7750000.0
2007-10-29 23:07:00,2.50573,2.50759,2.50369,2.50597,9000000.0
2007-10-29 23:08:00,2.50861,2.51087,2.50328,2.50719,8130000.0
2007-10-29 23:09:00,2.5041,2.50647,2.50246,2.50627,12760000.0
2007-10-29 23:10:00,2.50678,2.50758,2.5042,2.5042,7880000.0
2007-10-29 23:11:00,2.50537,2.50644,2.5048,2.50532,5250000.0
2007-10-29 23:12:00,2.50782,2.50915,2.50387,2.50582,6250000.0
2007-10-29 23:13:00,2.50563,2.50739,2.50283,2.5056,6250000.0
2007-10-29 23:14:00,2.50357,2.50489,2.50241,2.50489,7000000.0
2007-10-29 23:15:00,2.50059,2.50628,2.50052,2.50372,11000000.0
2007-10-29 23:16:00,2.50576,2.5081,2.50524,2.50673,7380000.0
2007-10-29 23:17:00,2.50507,2.50702,2.50336,2.50702,6250000.0
2007-10-29 23:18:00,2.50576,2.50694,2.50434,2.50529,7750000.0
2007-10-29 23:19:00,2.50532,2.50585,2.5034,2.50411,7750000.0
2007-10-29 23:20:00,2.50618,2.50703,2.50416,2.50703,11250000.0
2007-10-29 23:21:00,2.50559,2.50662,2.50539,2.50662,5750000.0
2007-10-29 23:22:00,2.50638,2.50663,2.49995,2.50623,9760000.0
2007-10-29 23:23:00,2.50708,2.50708,2.50132,2.50537,7250000.0
2007-10-29 23:24:00,2.50752,2.50752,2.50325,2.50508,8750000.0
2007-10-29 23:25:00,2.50292,2.50462,2.50035,2.50035,8250000.0
2007-10-29 23:26:00,2.50386,2.50686,2.50264,2.50264,11250000.0
2007-10-29 23:27:00,2.50721,2.50808,2.50032,2.50032,5250000.0
2007-10-29 23:28:00,2.50647,2.50653,2.50263,2.5032,7000000.0
2007-10-29 23:29:00,2.50321,2.50712,2.50298,2.50532,9250000.0
2007-10-29 23:30:00,2.50261,2.50634,2.50094,2.50634,12000000.0
2007-10-29 23:31:00,2.50543,2.50702,2.50428,2.50702,7000000.0
2007-10-29 23:32:00,2.50533,2.50771,2.50359,2.50771,5250000.0
2007-10-29 23:33:00,2.50202,2.50634,2.50202,2.50598,6000000.0
2007-10-29 23:34:00,2.50507,2.50679,2.50231,2.50649,6750000.0
2007-10-29 23:35:00,2.50529,2.50658,2.50419,2.50511,6250000.0
2007-10-29 23:36:00,2.50524,2.5068,2.50281,2.50556,8880000.0
2007-10-29 23:37:00,2.50432,2.50722,2.50432,2.50452,5500000.0
2007-10-29 23:38:00,2.50423,2.50662,2.50256,2.50504,11880000.0
2007-10-29 23:39:00,2.50233,2.50643,2.50233,2.5059,8510000.0
2007-10-29 23:40:00,2.50586,2.50644,2.504,2.50597,7750000.0
2007-10-29 23:41:00,2.50404,2.5064,2.50404,2.50499,6130000.0
2007-10-29 23:42:00,2.50385,2.50669,2.5021,2.50669,7630000.0
2007-10-29 23:43:00,2.50411,2.50422,2.50232,2.50409,6500000.0
2007-10-29 23:44:00,2.5072,2.50783,2.50557,2.50783,10750000.0
2007-10-29 23:45:00,2.50503,2.50728,2.50333,2.50728,7500000.0
2007-10-29 23:46:00,2.5063,2.5063,2.50277,2.50563,5880000.0
2007-10-29 23:47:00,2.50643,2.50675,2.50225,2.50616,10880000.0
2007-10-29 23:48:00,2.50575,2.5071,2.50319,2.50527,7500000.0
2007-10-29 23:49:00,2.50593,2.50714,2.50259,2.50259,6130000.0
2007-10-29 23:50:00,2.50742,2.50742,2.50247,2.50741,8000000.0
2007-10-29 23:51:00,2.50541,2.50602,2.50171,2.50538,6000000.0
2007-10-29 23:52:00,2.50569,2.5068,2.50143,2.50143,8000000.0
2007-10-29 23:53:00,2.50555,2.50721,2.50137,2.50442,8000000.0
2007-10-29 23:55:00,2.50429,2.50582,2.50429,2.50466,6750000.0
2007-10-29 23:56:00,2.50838,2.50838,2.50484,2.5066,6500000.0
2007-10-29 23:57:00,2.50613,2.50792,2.50337,2.50734,9130000.0
2007-10-29 23:58:00,2.50684,2.50684,2.50206,2.50469,8250000.0
2007-10-29 23:59:00,2.50583,2.50737,2.50506,2.5062,8000000.0
2007-10-30 00:00:00,2.50532,2.50789,2.50509,2.50643,13010000.0
2007-10-30 00:01:00,2.50694,2.50694,2.50287,2.50573,6380000.0
2007-10-30 00:02:00,2.5039,2.50658,2.5039,2.50612,11380000.0
2007-10-30 00:03:00,2.50199,2.50637,2.50199,2.50457,8750000.0
2007-10-30 00:04:00,2.50432,2.50689,2.50432,2.50642,8500000.0
2007-10-30 00:05:00,2.50561,2.50643,2.50097,2.50097,11500000.0
2007-10-30 00:06:00,2.50592,2.50678,2.50173,2.506,11760000.0
2007-10-30 00:07:00,2.50144,2.50964,2.50144,2.50694,5750000.0
2007-10-30 00:08:00,2.50617,2.50655,2.50202,2.50202,5750000.0
2007-10-30 00:09:00,2.50162,2.50752,2.50162,2.50605,6880000.0
2007-10-30 00:10:00,2.5062,2.50988,2.50383,2.50512,13260000.0
2007-10-30 00:11:00,2.50401,2.51113,2.50295,2.50632,17750000.0
2007-10-30 00:12:00,2.51155,2.51155,2.5021,2.50491,11750000.0
2007-10-30 00:13:00,2.50395,2.50929,2.50395,2.50653,6500000.0
2007-10-30 00:14:00,2.5058,2.50644,2.50046,2.50601,9750000.0
2007-10-30 00:15:00,2.50604,2.50623,2.50515,2.50515,5880000.0
2007-10-30 00:16:00,2.50783,2.51108,2.50238,2.50699,11750000.0
2007-10-30 00:17:00,2.50609,2.50909,2.50468,2.5075,5500000.0
2007-10-30 00:18:00,2.51041,2.51041,2.50602,2.50602,5250000.0
2007-10-30 00:19:00,2.50498,2.50623,2.5045,2.5045,7500000.0
2007-10-30 00:20:00,2.51085,2.51085,2.50204,2.5047,7750000.0
2007-10-30 00:21:00,2.50596,2.50631,2.5022,2.50619,10380000.0
2007-10-30 00:22:00,2.50459,2.50571,2.50459,2.50571,5500000.0
2007-10-30 00:23:00,2.50303,2.50688,2.50303,2.50601,10880000.0
2007-10-30 00:24:00,2.50578,2.50753,2.50506,2.50614,7500000.0
2007-10-30 00:25:00,2.5093,2.5119,2.50471,2.50471,7130000.0
2007-10-30 00:26:00,2.50302,2.50755,2.50302,2.50568,6880000.0
2007-10-30 00:27:00,2.50715,2.50733,2.50254,2.50506,6130000.0
2007-10-30 00:28:00,2.50333,2.50629,2.50163,2.50376,8500000.0
2007-10-30 00:29:00,2.50423,2.50652,2.50292,2.50641,9130000.0
2007-10-30 00:30:00,2.50455,2.506,2.50075,2.506,14000000.0
2007-10-30 00:32:00,2.50698,2.50712,2.50333,2.50628,12500000.0
2007-10-30 00:33:00,2.50381,2.50672,2.50305,2.50649,7000000.0
2007-10-30 00:34:00,2.50669,2.50721,2.5029,2.50466,5500000.0
2007-10-30 00:35:00,2.50518,2.50605,2.50277,2.50605,6000000.0
2007-10-30 00:36:00,2.50498,2.50703,2.50297,2.5056,11250000.0
2007-10-30 00:37:00,2.50651,2.50651,2.5053,2.50537,9750000.0
2007-10-30 00:38:00,2.50494,2.51066,2.5047,2.51064,7750000.0
2007-10-30 00:39:00,2.51027,2.51027,2.50502,2.5056,7500000.0
2007-10-30 00:40:00,2.50538,2.50984,2.50264,2.50984,5880000.0
2007-10-30 00:41:00,2.5031,2.50758,2.5031,2.50688,5250000.0
2007-10-30 00:42:00,2.50582,2.50784,2.50346,2.50758,7380000.0
2007-10-30 00:43:00,2.50747,2.51216,2.50575,2.50575,11500000.0
2007-10-30 00:44:00,2.50273,2.50592,2.50273,2.50592,7750000.0
2007-10-30 00:45:00,2.50579,2.50658,2.50294,2.50507,14250000.0
2007-10-30 00:46:00,2.5055,2.51036,2.5055,2.50717,9630000.0
2007-10-30 00:47:00,2.50574,2.5082,2.5043,2.5078,9630000.0
2007-10-30 00:48:00,2.50733,2.5117,2.50472,2.50605,8000000.0
2007-10-30 00:49:00,2.50909,2.50909,2.50467,2.50467,10500000.0
2007-10-30 00:50:00,2.51023,2.51023,2.50597,2.50597,5750000.0
2007-10-30 00:51:00,2.50315,2.51024,2.50315,2.51024,7380000.0
2007-10-30 00:52:00,2.50466,2.50759,2.50466,2.50569,5250000.0
2007-10-30 00:53:00,2.51059,2.51059,2.50264,2.50377,17010000.0
2007-10-30 00:54:00,2.50725,2.50752,2.50528,2.50752,5250000.0
2007-10-30 00:55:00,2.50489,2.50724,2.50224,2.50224,7250000.0
2007-10-30 00:56:00,2.50735,2.50895,2.50573,2.50669,5750000.0
2007-10-30 00:57:00,2.50731,2.50877,2.50342,2.50694,10260000.0
2007-10-30 00:58:00,2.51071,2.51071,2.50336,2.50336,11760000.0
2007-10-30 00:59:00,2.50613,2.50787,2.50578,2.50643,10880000.0
2007-10-30 01:00:00,2.50124,2.50912,2.50124,2.50564,8000000.0
2007-10-30 01:01:00,2.50609,2.5094,2.50064,2.50469,4500000.0
2007-10-30 01:02:00,2.5057,2.50756,2.50348,2.50592,10130000.0
2007-10-30 01:03:00,2.50778,2.50778,2.50517,2.50748,8750000.0
2007-10-30 01:04:00,2.50636,2.50737,2.50069,2.50737,14000000.0
2007-10-30 01:05:00,2.51024,2.51024,2.50605,2.50743,7380000.0
2007-10-30 01:06:00,2.50788,2.50788,2.50577,2.50605,12380000.0
2007-10-30 01:07:00,2.50638,2.50882,2.5045,2.5045,6500000.0
2007-10-30 01:08:00,2.50782,2.5092,2.50486,2.50486,8000000.0
2007-10-30 01:09:00,2.51237,2.51237,2.50201,2.50201,8500000.0
2007-10-30 01:10:00,2.50708,2.50779,2.50459,2.50771,8500000.0
2007-10-30 01:11:00,2.5062,2.50789,2.50508,2.50598,8500000.0
2007-10-30 01:12:00,2.50797,2.51116,2.50716,2.51116,7000000.0
2007-10-30 01:13:00,2.50778,2.50997,2.5054,2.50812,13250000.0
2007-10-30 01:14:00,2.5057,2.50764,2.50154,2.50154,8500000.0
2007-10-30 01:15:00,2.50673,2.50673,2.50226,2.50594,7630000.0
2007-10-30 01:16:00,2.50765,2.50895,2.50432,2.50822,7250000.0
2007-10-30 01:17:00,2.50768,2.50852,2.50372,2.50852,7380000.0
2007-10-30 01:18:00,2.50885,2.50885,2.50343,2.50821,10380000.0
2007-10-30 01:19:00,2.50775,2.50993,2.50571,2.50993,9380000.0
2007-10-30 01:20:00,2.50749,2.50873,2.50679,2.50679,6250000.0
2007-10-30 01:21:00,2.50568,2.50849,2.50455,2.50804,9750000.0
2007-10-30 01:22:00,2.50276,2.50836,2.50223,2.50223,18500000.0
2007-10-30 01:23:00,2.50652,2.50946,2.50383,2.50644,16380000.0
2007-10-30 01:24:00,2.50771,2.50884,2.50475,2.50744,11630000.0
2007-10-30 01:25:00,2.50698,2.50951,2.50311,2.50538,11890000.0
2007-10-30 01:26:00,2.508,2.51016,2.50756,2.50981,10000000.0
2007-10-30 01:27:00,2.50582,2.50943,2.50274,2.5045,7750000.0
2007-10-30 01:28:00,2.50741,2.50889,2.50585,2.50739,6000000.0
2007-10-30 01:29:00,2.50715,2.50826,2.50623,2.50826,14630000.0
2007-10-30 01:30:00,2.50609,2.50886,2.50609,2.50634,7500000.0
2007-10-30 01:31:00,2.50681,2.50834,2.50458,2.5082,13750000.0
2007-10-30 01:32:00,2.50636,2.50753,2.50377,2.50703,10500000.0
2007-10-30 01:33:00,2.50812,2.50825,2.50513,2.50783,9750000.0
2007-10-30 01:34:00,2.50732,2.50947,2.50721,2.50721,4250000.0
2007-10-30 01:35:00,2.50723,2.50767,2.50557,2.50651,7880000.0
2007-10-30 01:36:00,2.50807,2.50856,2.50557,2.50599,5630000.0
2007-10-30 01:37:00,2.50701,2.50958,2.50312,2.50841,9630000.0
2007-10-30 01:38:00,2.51028,2.51028,2.50713,2.50794,10500000.0
2007-10-30 01:39:00,2.5067,2.50821,2.50356,2.50664,7750000.0
2007-10-30 01:40:00,2.50793,2.50901,2.50585,2.50732,7380000.0
2007-10-30 01:41:00,2.50773,2.50858,2.50303,2.50303,5750000.0
2007-10-30 01:42:00,2.50425,2.50871,2.50425,2.50871,4000000.0
2007-10-30 01:43:00,2.50665,2.50755,2.50532,2.50755,5750000.0
2007-10-30 01:44:00,2.50673,2.5086,2.50604,2.50604,9880000.0
2007-10-30 01:45:00,2.50682,2.50922,2.50519,2.50922,11000000.0
2007-10-30 01:46:00,2.50552,2.50823,2.50552,2.50704,11630000.0
2007-10-30 01:47:00,2.50547,2.50934,2.5053,2.50618,7750000.0
2007-10-30 01:48:00,2.50815,2.50872,2.50368,2.50659,10000000.0
2007-10-30 01:49:00,2.50918,2.50918,2.50511,2.50838,6500000.0
2007-10-30 01:50:00,2.50657,2.50839,2.50591,2.50732,6250000.0
2007-10-30 01:51:00,2.50744,2.50808,2.50541,2.50629,12250000.0
2007-10-30 01:52:00,2.50481,2.50839,2.50481,2.50805,8510000.0
2007-10-30 01:53:00,2.50647,2.5091,2.50638,2.50638,9380000.0
2007-10-30 01:54:00,2.50728,2.50868,2.50517,2.50606,12880000.0
2007-10-30 01:55:00,2.50778,2.51065,2.50652,2.50723,12500000.0
2007-10-30 01:56:00,2.50717,2.50935,2.5042,2.5087,7880000.0
2007-10-30 01:57:00,2.50931,2.50931,2.50696,2.50811,15000000.0
2007-10-30 01:58:00,2.50668,2.50919,2.50557,2.50708,12250000.0
2007-10-30 02:00:00,2.50849,2.51049,2.50695,2.51049,4500000.0
2007-10-30 02:01:00,2.5063,2.51088,2.5063,2.5083,10000000.0
2007-10-30 02:02:00,2.50906,2.50906,2.50588,2.50588,9000000.0
2007-10-30 02:03:00,2.50739,2.50907,2.50233,2.50907,13880000.0
2007-10-30 02:04:00,2.50561,2.50893,2.50476,2.50691,18630000.0
2007-10-30 02:05:00,2.50712,2.50823,2.50298,2.50452,6630000.0
2007-10-30 02:06:00,2.50625,2.51039,2.50425,2.50618,12000000.0
2007-10-30 02:07:00,2.50844,2.50852,2.50367,2.50852,5250000.0
2007-10-30 02:08:00,2.50898,2.51008,2.50362,2.50647,4880000.0
2007-10-30 02:09:00,2.50677,2.50983,2.50489,2.50552,7880000.0
2007-10-30 02:10:00,2.5041,2.51008,2.5041,2.51008,7250000.0
2007-10-30 02:11:00,2.50812,2.50901,2.50386,2.50386,6750000.0
2007-10-30 02:12:00,2.50674,2.50881,2.50674,2.50793,8500000.0
2007-10-30 02:13:00,2.50683,2.51054,2.50465,2.50633,10130000.0
2007-10-30 02:14:00,2.50623,2.51023,2.50432,2.50987,11000000.0
2007-10-30 02:15:00,2.50884,2.5101,2.50689,2.50741,5500000.0
2007-10-30 02:16:00,2.50597,2.5094,2.50595,2.5094,5500000.0
2007-10-30 02:17:00,2.50233,2.50598,2.50147,2.50592,10250000.0
2007-10-30 02:18:00,2.50984,2.51107,2.50752,2.51107,5250000.0
2007-10-30 02:19:00,2.50664,2.5097,2.50547,2.50898,11750000.0
2007-10-30 02:20:00,2.50799,2.50821,2.5039,2.50642,7000000.0
2007-10-30 02:21:00,2.50596,2.50854,2.503,2.503,8500000.0
2007-10-30 02:22:00,2.50649,2.50928,2.50604,2.50928,5750000.0
2007-10-30 02:23:00,2.50745,2.50857,2.50581,2.50782,8380000.0
2007-10-30 02:24:00,2.50773,2.5089,2.50392,2.50829,8260000.0
2007-10-30 02:25:00,2.50798,2.50889,2.50368,2.50889,10630000.0
2007-10-30 02:26:00,2.50911,2.51007,2.50558,2.50944,3750000.0
2007-10-30 02:27:00,2.50736,2.5095,2.50407,2.5095,11500000.0
2007-10-30 02:29:00,2.50682,2.50965,2.50431,2.50965,7750000.0
2007-10-30 02:30:00,2.50953,2.50973,2.50717,2.50973,6250000.0
2007-10-30 02:31:00,2.50867,2.50976,2.50546,2.50669,5250000.0
2007-10-30 02:32:00,2.51012,2.51012,2.50416,2.50991,6630000.0
2007-10-30 02:33:00,2.50629,2.51111,2.50526,2.5059,8880000.0
2007-10-30 02:34:00,2.50558,2.50994,2.50487,2.50733,9380000.0
2007-10-30 02:35:00,2.50889,2.50909,2.50571,2.50841,7500000.0
2007-10-30 02:36:00,2.5079,2.51005,2.50421,2.50421,7750000.0
2007-10-30 02:37:00,2.50816,2.50976,2.50777,2.50888,6010000.0
2007-10-30 02:38:00,2.5078,2.51117,2.5064,2.50853,8250000.0
2007-10-30 02:39:00,2.51062,2.51084,2.50519,2.51072,6130000.0
2007-10-30 02:40:00,2.50856,2.51069,2.50627,2.51069,11250000.0
2007-10-30 02:41:00,2.50706,2.51037,2.50536,2.51022,10630000.0
2007-10-30 02:42:00,2.51055,2.51055,2.50776,2.51054,6000000.0
2007-10-30 02:43:00,2.51126,2.51126,2.50532,2.50924,8500000.0
2007-10-30 02:44:00,2.5092,2.5107,2.50829,2.51035,7000000.0
2007-10-30 02:45:00,2.51138,2.51174,2.50694,2.5112,10250000.0
2007-10-30 02:46:00,2.50751,2.51078,2.50682,2.50734,6630000.0
2007-10-30 02:47:00,2.51055,2.51055,2.50493,2.50999,10750000.0
2007-10-30 02:48:00,2.5108,2.51278,2.50772,2.51065,14760000.0
2007-10-30 02:49:00,2.51106,2.51125,2.50912,2.50912,5500000.0
2007-10-30 02:50:00,2.50927,2.51244,2.50927,2.51193,9380000.0
2007-10-30 02:51:00,2.51109,2.51215,2.50747,2.51215,8250000.0
2007-10-30 02:52:00,2.5099,2.51226,2.50904,2.51086,8000000.0
2007-10-30 02:53:00,2.50967,2.51296,2.50917,2.5127,7500000.0
2007-10-30 02:54:00,2.51173,2.51253,2.50861,2.5093,5250000.0
2007-10-30 02:55:00,2.51186,2.51252,2.50863,2.50863,3750000.0
2007-10-30 02:56:00,2.51137,2.51322,2.51077,2.51163,10500000.0
2007-10-30 02:57:00,2.51059,2.51252,2.5098,2.51108,11640000.0
2007-10-30 02:58:00,2.51265,2.51265,2.50943,2.51117,7500000.0
2007-10-30 02:59:00,2.51101,2.51288,2.50897,2.51288,3750000.0
2007-10-30 03:00:00,2.51134,2.51192,2.50848,2.51004,5250000.0
2007-10-30 03:01:00,2.51208,2.51271,2.50804,2.50944,12500000.0
2007-10-30 03:02:00,2.5111,2.5111,2.50885,2.50957,6000000.0
2007-10-30 03:03:00,2.51286,2.51286,2.50869,2.51155,10000000.0
2007-10-30 03:04:00,2.51096,2.5122,2.51048,2.51048,7130000.0
2007-10-30 03:05:00,2.51126,2.51346,2.50726,2.51059,8760000.0
2007-10-30 03:06:00,2.51349,2.51349,2.50937,2.5099,5750000.0
2007-10-30 03:07:00,2.51097,2.51219,2.50835,2.50835,8250000.0
2007-10-30 03:08:00,2.50963,2.51265,2.50817,2.511,7500000.0
2007-10-30 03:09:00,2.51033,2.51184,2.51033,2.51076,5630000.0
2007-10-30 03:10:00,2.50864,2.51308,2.50864,2.51215,9250000.0
2007-10-30 03:11:00,2.51254,2.51254,2.50686,2.50686,10130000.0
2007-10-30 03:12:00,2.5106,2.51394,2.5097,2.51065,7750000.0
2007-10-30 03:13:00,2.51089,2.5123,2.50732,2.50901,11000000.0
2007-10-30 03:14:00,2.51113,2.51328,2.50768,2.51288,5750000.0
2007-10-30 03:15:00,2.51298,2.51298,2.50813,2.51024,5500000.0
2007-10-30 03:16:00,2.51072,2.51189,2.50958,2.51189,8500000.0
2007-10-30 03:17:00,2.51154,2.51237,2.50791,2.51073,5250000.0
2007-10-30 03:18:00,2.50892,2.5105,2.50892,2.5105,8250000.0
2007-10-30 03:19:00,2.51282,2.51282,2.50862,2.50866,7130000.0
2007-10-30 03:20:00,2.50906,2.51172,2.50573,2.51047,7760000.0
2007-10-30 03:21:00,2.51022,2.51079,2.50649,2.50923,7000000.0
2007-10-30 03:22:00,2.5113,2.51212,2.50647,2.51043,6000000.0
2007-10-30 03:23:00,2.50986,2.51258,2.50752,2.51258,6380000.0
2007-10-30 03:24:00,2.50883,2.51198,2.50858,2.50991,8250000.0
2007-10-30 03:25:00,2.51132,2.51132,2.50718,2.51029,7000000.0
2007-10-30 03:26:00,2.51127,2.51127,2.50765,2.51023,5500000.0
2007-10-30 03:27:00,2.51168,2.51168,2.50785,2.51109,8000000.0
2007-10-30 03:28:00,2.51118,2.51165,2.50961,2.5103,9000000.0
2007-10-30 03:29:00,2.50999,2.51171,2.50987,2.51171,7500000.0
2007-10-30 03:30:00,2.50878,2.51182,2.50543,2.5082,7880000.0
2007-10-30 03:31:00,2.50931,2.51157,2.50743,2.50743,6630000.0
2007-10-30 03:32:00,2.50969,2.51,2.50671,2.5087,7750000.0
2007-10-30 03:33:00,2.50968,2.50968,2.50562,2.50696,8000000.0
2007-10-30 03:34:00,2.50465,2.51058,2.50465,2.50956,8500000.0
2007-10-30 03:35:00,2.51038,2.51092,2.50678,2.50803,7750000.0
2007-10-30 03:36:00,2.50972,2.50989,2.5054,2.50845,5750000.0
2007-10-30 03:37:00,2.50842,2.51034,2.50814,2.51034,6630000.0
2007-10-30 03:38:00,2.51076,2.51098,2.50416,2.50416,6000000.0
2007-10-30 03:39:00,2.50779,2.51023,2.50649,2.50949,10500000.0
2007-10-30 03:40:00,2.51047,2.51047,2.50739,2.50835,8000000.0
2007-10-30 03:41:00,2.50932,2.50963,2.50708,2.50931,5500000.0
2007-10-30 03:42:00,2.50577,2.51004,2.50577,2.50992,6630000.0
2007-10-30 03:43:00,2.50958,2.50958,2.50646,2.50813,7880000.0
2007-10-30 03:44:00,2.50854,2.51011,2.50482,2.50645,5500000.0
2007-10-30 03:45:00,2.50977,2.50977,2.50709,2.50709,6250000.0
2007-10-30 03:46:00,2.51087,2.51087,2.50668,2.51044,7750000.0
2007-10-30 03:47:00,2.50957,2.51075,2.50714,2.50893,6000000.0
2007-10-30 03:48:00,2.50613,2.51051,2.50613,2.50999,7000000.0
2007-10-30 03:49:00,2.50577,2.51116,2.50577,2.50898,5250000.0
2007-10-30 03:50:00,2.50814,2.51098,2.50759,2.50759,7250000.0
2007-10-30 03:51:00,2.5113,2.5113,2.50847,2.51028,10640000.0
2007-10-30 03:52:00,2.50917,2.51064,2.5063,2.5067,10000000.0
2007-10-30 03:53:00,2.51075,2.51132,2.50747,2.50991,9630000.0
2007-10-30 03:54:00,2.5091,2.51149,2.50766,2.50888,11000000.0
2007-10-30 03:55:00,2.50683,2.51238,2.50683,2.50908,8000000.0
2007-10-30 03:56:00,2.51156,2.51179,2.50689,2.51115,5250000.0
2007-10-30 03:57:00,2.50922,2.5118,2.50833,2.51154,7000000.0
2007-10-30 03:58:00,2.50977,2.51226,2.50626,2.51202,6130000.0
2007-10-30 03:59:00,2.51179,2.51179,2.50834,2.51035,7380000.0
2007-10-30 04:00:00,2.51181,2.51181,2.50759,2.51117,6000000.0
2007-10-30 04:01:00,2.51018,2.51144,2.50645,2.51055,6260000.0
2007-10-30 04:02:00,2.50658,2.51052,2.50621,2.50838,9380000.0
2007-10-30 04:03:00,2.51072,2.51082,2.50685,2.50931,9500000.0
2007-10-30 04:04:00,2.50837,2.50837,2.50437,2.50791,8000000.0
2007-10-30 04:05:00,2.51156,2.51156,2.50895,2.50906,7500000.0
2007-10-30 04:06:00,2.50839,2.51066,2.50839,2.50879,6250000.0
2007-10-30 04:07:00,2.50804,2.51143,2.50804,2.50905,7000000.0
2007-10-30 04:08:00,2.51046,2.51129,2.50641,2.51129,7250000.0
2007-10-30 04:09:00,2.5107,2.51122,2.50733,2.50855,7750000.0
2007-10-30 04:10:00,2.51109,2.51251,2.51045,2.51123,6630000.0
2007-10-30 04:11:00,2.51144,2.51294,2.50981,2.50981,11000000.0
2007-10-30 04:12:00,2.50992,2.51135,2.50992,2.51065,6000000.0
2007-10-30 04:13:00,2.50907,2.51139,2.50795,2.51137,7500000.0
2007-10-30 04:14:00,2.5102,2.5102,2.50721,2.50975,10130000.0
2007-10-30 04:15:00,2.50815,2.51139,2.50815,2.51036,6630000.0
2007-10-30 04:16:00,2.50545,2.51143,2.50545,2.51143,7500000.0
2007-10-30 04:17:00,2.51046,2.5109,2.50683,2.5109,5880000.0
2007-10-30 04:18:00,2.51222,2.51243,2.50782,2.50898,5500000.0
2007-10-30 04:19:00,2.51012,2.51198,2.50773,2.50773,7750000.0
2007-10-30 04:21:00,2.50975,2.51152,2.50913,2.51012,8250000.0
2007-10-30 04:23:00,2.51159,2.51159,2.50562,2.50744,9250000.0
2007-10-30 04:24:00,2.51093,2.51153,2.50774,2.50774,8250000.0
2007-10-30 04:25:00,2.51005,2.5105,2.50749,2.50749,7750000.0
2007-10-30 04:26:00,2.51016,2.51152,2.50868,2.50868,5250000.0
2007-10-30 04:27:00,2.51087,2.5113,2.5083,2.50872,9000000.0
2007-10-30 04:28:00,2.50862,2.50944,2.50454,2.50728,12250000.0
2007-10-30 04:29:00,2.50843,2.51129,2.50522,2.50847,10000000.0
2007-10-30 04:31:00,2.51143,2.51143,2.50687,2.50866,7500000.0
2007-10-30 04:32:00,2.51045,2.51098,2.50619,2.51085,10760000.0
2007-10-30 04:33:00,2.51053,2.51134,2.50661,2.50862,10250000.0
2007-10-30 04:34:00,2.50788,2.51089,2.50788,2.50983,9250000.0
2007-10-30 04:35:00,2.50687,2.51138,2.50648,2.51138,9000000.0
2007-10-30 04:36:00,2.50883,2.51115,2.50786,2.51115,7750000.0
2007-10-30 04:37:00,2.50922,2.5103,2.50633,2.50633,7130000.0
2007-10-30 04:38:00,2.50983,2.50983,2.50643,2.50903,5500000.0
2007-10-30 04:39:00,2.5105,2.5105,2.50613,2.50806,10500000.0
2007-10-30 04:40:00,2.50409,2.51034,2.50409,2.51032,10750000.0
2007-10-30 04:42:00,2.50975,2.51046,2.5075,2.5082,7000000.0
2007-10-30 04:43:00,2.51024,2.51139,2.50914,2.50914,7880000.0
2007-10-30 04:44:00,2.50744,2.50842,2.50744,2.50816,11630000.0
2007-10-30 04:45:00,2.51091,2.51138,2.51072,2.51138,8000000.0
2007-10-30 04:47:00,2.51039,2.5106,2.50802,2.50835,6500000.0
2007-10-30 04:48:00,2.50906,2.51049,2.50592,2.51049,7750000.0
2007-10-30 04:49:00,2.50871,2.51021,2.50591,2.50591,7000000.0
2007-10-30 04:50:00,2.51093,2.51121,2.5103,2.51095,8750000.0
2007-10-30 04:51:00,2.50962,2.51168,2.50803,2.50803,6250000.0
2007-10-30 04:53:00,2.50921,2.51015,2.50729,2.50825,8750000.0
2007-10-30 04:54:00,2.5089,2.50962,2.50697,2.50795,7750000.0
2007-10-30 04:55:00,2.51047,2.51192,2.51047,2.5114,8250000.0
2007-10-30 04:56:00,2.51136,2.51192,2.50846,2.51056,5880000.0
2007-10-30 04:57:00,2.5095,2.51108,2.50681,2.50681,9500000.0
2007-10-30 04:58:00,2.50728,2.5099,2.50728,2.50927,6380000.0
2007-10-30 04:59:00,2.50778,2.50973,2.50508,2.50973,8250000.0
2007-10-30 05:00:00,2.51062,2.51062,2.50567,2.50825,8130000.0
2007-10-30 05:01:00,2.50985,2.51158,2.50985,2.51038,6130000.0
2007-10-30 05:02:00,2.50603,2.51072,2.50429,2.5096,7130000.0
2007-10-30 05:03:00,2.51042,2.51067,2.50785,2.50785,5500000.0
2007-10-30 05:04:00,2.50835,2.51011,2.50807,2.50807,9750000.0
2007-10-30 05:05:00,2.50879,2.5104,2.5061,2.51031,6630000.0
2007-10-30 05:06:00,2.5071,2.51111,2.50445,2.51111,16000000.0
2007-10-30 05:07:00,2.50908,2.51006,2.50801,2.50997,8500000.0
2007-10-30 05:08:00,2.50991,2.51059,2.50812,2.51036,6250000.0
2007-10-30 05:09:00,2.51016,2.51016,2.50788,2.50959,6750000.0
2007-10-30 05:10:00,2.50785,2.50785,2.50385,2.50587,10250000.0
2007-10-30 05:11:00,2.5097,2.5097,2.50716,2.50716,10500000.0
2007-10-30 05:12:00,2.51042,2.51102,2.50793,2.51031,7500000.0
2007-10-30 05:13:00,2.50809,2.51034,2.50677,2.50891,8880000.0
2007-10-30 05:14:00,2.50945,2.50945,2.50544,2.50544,6750000.0
2007-10-30 05:15:00,2.50585,2.50959,2.50585,2.50801,8000000.0
2007-10-30 05:16:00,2.50952,2.51008,2.50709,2.51008,7500000.0
2007-10-30 05:17:00,2.5101,2.51081,2.50831,2.51081,8750000.0
2007-10-30 05:18:00,2.51039,2.51214,2.50669,2.51085,10250000.0
2007-10-30 05:19:00,2.50931,2.51015,2.50799,2.50863,6000000.0
2007-10-30 05:20:00,2.511,2.51163,2.5064,2.50827,10000000.0
2007-10-30 05:21:00,2.50967,2.51138,2.50347,2.50738,12250000.0
2007-10-30 05:22:00,2.50883,2.51047,2.50478,2.50919,6000000.0
2007-10-30 05:23:00,2.50827,2.51092,2.50716,2.51092,6500000.0
2007-10-30 05:24:00,2.51035,2.51035,2.50808,2.5091,6000000.0
2007-10-30 05:25:00,2.5088,2.51103,2.50853,2.51103,7750000.0
2007-10-30 05:26:00,2.50664,2.51034,2.5066,2.50797,6380000.0
2007-10-30 05:27:00,2.50945,2.50998,2.50792,2.50929,7750000.0
2007-10-30 05:28:00,2.50788,2.51146,2.50738,2.51048,6000000.0
2007-10-30 05:29:00,2.50588,2.50773,2.50405,2.50745,9750000.0
2007-10-30 05:30:00,2.50907,2.51055,2.50889,2.50895,6500000.0
2007-10-30 05:32:00,2.51037,2.51037,2.50548,2.50893,7000000.0
2007-10-30 05:33:00,2.50844,2.511,2.50753,2.50834,7250000.0
2007-10-30 05:34:00,2.50941,2.50941,2.50662,2.50802,6250000.0
2007-10-30 05:35:00,2.50913,2.51021,2.50346,2.50947,11750000.0
2007-10-30 05:36:00,2.50962,2.51109,2.50962,2.51066,7130000.0
2007-10-30 05:37:00,2.5089,2.50933,2.50505,2.50932,7500000.0
2007-10-30 05:38:00,2.50883,2.51337,2.50862,2.51337,9250000.0
2007-10-30 05:39:00,2.50866,2.50989,2.50265,2.50989,12250000.0
2007-10-30 05:40:00,2.50848,2.51045,2.50848,2.51023,6000000.0
2007-10-30 05:41:00,2.50862,2.51003,2.50763,2.50763,6130000.0
2007-10-30 05:42:00,2.51076,2.51076,2.50354,2.51046,11260000.0
2007-10-30 05:43:00,2.51024,2.51046,2.5045,2.5082,8000000.0
2007-10-30 05:44:00,2.50558,2.5109,2.50558,2.50828,7880000.0
2007-10-30 05:45:00,2.5091,2.5092,2.50365,2.50783,7500000.0
2007-10-30 05:46:00,2.51025,2.51033,2.50867,2.51033,5140000.0
2007-10-30 05:47:00,2.51017,2.51062,2.50553,2.51062,5750000.0
2007-10-30 05:48:00,2.50721,2.51126,2.50623,2.51126,7000000.0
2007-10-30 05:49:00,2.5093,2.5093,2.50544,2.50544,5250000.0
2007-10-30 05:50:00,2.50965,2.51042,2.50672,2.50744,7500000.0
2007-10-30 05:51:00,2.50786,2.51003,2.50495,2.50781,8750000.0
2007-10-30 05:52:00,2.50863,2.51,2.5068,2.5094,8250000.0
2007-10-30 05:53:00,2.50801,2.50952,2.50698,2.50888,6000000.0
2007-10-30 05:54:00,2.50796,2.5108,2.50796,2.50956,6000000.0
2007-10-30 05:55:00,2.50981,2.51073,2.50507,2.50971,6500000.0
2007-10-30 05:56:00,2.51053,2.51072,2.50562,2.51072,12000000.0
2007-10-30 05:57:00,2.50981,2.51027,2.50873,2.50998,7500000.0
2007-10-30 05:58:00,2.50895,2.51013,2.50604,2.51013,6500000.0
2007-10-30 05:59:00,2.50841,2.51038,2.50679,2.50979,6000000.0
2007-10-30 06:00:00,2.50978,2.50978,2.50533,2.5094,5750000.0
2007-10-30 06:01:00,2.51087,2.51087,2.50737,2.50934,9630000.0
2007-10-30 06:02:00,2.50972,2.50972,2.50645,2.50779,5250000.0
2007-10-30 06:03:00,2.50914,2.51014,2.50514,2.50776,4750000.0
2007-10-30 06:04:00,2.5082,2.50929,2.50636,2.50731,9500000.0
2007-10-30 06:05:00,2.50703,2.51056,2.50622,2.50952,8130000.0
2007-10-30 06:06:00,2.5094,2.5094,2.50476,2.50902,7500000.0
2007-10-30 06:07:00,2.50692,2.51026,2.50575,2.50843,6500000.0
2007-10-30 06:08:00,2.50853,2.51027,2.50824,2.50976,8000000.0
2007-10-30 06:09:00,2.50935,2.50988,2.50747,2.50747,5880000.0
2007-10-30 06:10:00,2.50841,2.51049,2.50631,2.51049,8000000.0
2007-10-30 06:11:00,2.50599,2.51069,2.50599,2.51069,5750000.0
2007-10-30 06:12:00,2.50954,2.51006,2.50667,2.50806,8250000.0
2007-10-30 06:13:00,2.50894,2.50989,2.50635,2.50922,9750000.0
2007-10-30 06:14:00,2.50532,2.51028,2.5052,2.50823,9750000.0
2007-10-30 06:15:00,2.50943,2.51043,2.50629,2.50629,6500000.0
2007-10-30 06:16:00,2.50845,2.50897,2.50372,2.50873,6500000.0
2007-10-30 06:17:00,2.50899,2.50994,2.50612,2.50978,6130000.0
2007-10-30 06:18:00,2.50776,2.5095,2.50736,2.50948,6130000.0
2007-10-30 06:19:00,2.50623,2.50955,2.50623,2.50955,10500000.0
2007-10-30 06:20:00,2.50963,2.5099,2.50644,2.50788,6000000.0
2007-10-30 06:21:00,2.50933,2.5099,2.50646,2.50841,10130000.0
2007-10-30 06:22:00,2.5092,2.51018,2.50569,2.5098,12630000.0
2007-10-30 06:23:00,2.50975,2.50975,2.50484,2.50844,9000000.0
2007-10-30 06:24:00,2.50869,2.50886,2.50605,2.50813,7000000.0
2007-10-30 06:25:00,2.51113,2.51113,2.50652,2.50998,8000000.0
2007-10-30 06:26:00,2.51011,2.51083,2.50597,2.50949,7750000.0
2007-10-30 06:27:00,2.50718,2.5094,2.50516,2.5094,7250000.0
2007-10-30 06:28:00,2.50887,2.50968,2.50359,2.50876,5750000.0
2007-10-30 06:29:00,2.50993,2.51014,2.50546,2.50546,8250000.0
2007-10-30 06:30:00,2.5075,2.51,2.50712,2.50712,8000000.0
2007-10-30 06:31:00,2.50901,2.51055,2.50582,2.50913,6500000.0
2007-10-30 06:32:00,2.51086,2.51086,2.50739,2.50945,8500000.0
2007-10-30 06:33:00,2.50865,2.51113,2.50865,2.50944,6880000.0
2007-10-30 06:34:00,2.51033,2.51073,2.50887,2.50887,8880000.0
2007-10-30 06:35:00,2.50954,2.51037,2.50588,2.50663,9000000.0
2007-10-30 06:36:00,2.50928,2.51171,2.50862,2.51151,6000000.0
2007-10-30 06:37:00,2.51191,2.51403,2.50754,2.50966,7500000.0
2007-10-30 06:38:00,2.5113,2.5117,2.50804,2.51133,10250000.0
2007-10-30 06:39:00,2.5121,2.5121,2.50511,2.51014,6250000.0
2007-10-30 06:40:00,2.51104,2.51257,2.5071,2.51257,6760000.0
2007-10-30 06:41:00,2.51214,2.51268,2.50708,2.51196,8380000.0
2007-10-30 06:42:00,2.51038,2.51177,2.50793,2.51128,6500000.0
2007-10-30 06:43:00,2.51011,2.51217,2.50929,2.51196,9250000.0
2007-10-30 06:44:00,2.50609,2.51197,2.50609,2.50928,8630000.0
2007-10-30 06:45:00,2.50991,2.51051,2.50658,2.5092,9750000.0
2007-10-30 06:46:00,2.512,2.51281,2.50848,2.5115,8000000.0
2007-10-30 06:47:00,2.51195,2.51195,2.50793,2.50859,7000000.0
2007-10-30 06:48:00,2.50985,2.51101,2.50728,2.50803,8880000.0
2007-10-30 06:49:00,2.51057,2.51121,2.50817,2.51001,10250000.0
2007-10-30 06:50:00,2.50755,2.51184,2.50755,2.51184,5500000.0
2007-10-30 06:52:00,2.50885,2.51201,2.50885,2.51136,6630000.0
2007-10-30 06:53:00,2.50998,2.5118,2.50561,2.5118,7750000.0
2007-10-30 06:54:00,2.51083,2.51143,2.50965,2.51099,7250000.0
2007-10-30 06:55:00,2.51005,2.51162,2.50547,2.50898,12750000.0
2007-10-30 06:56:00,2.50977,2.51195,2.50716,2.51014,6250000.0
2007-10-30 06:57:00,2.50953,2.51229,2.50796,2.51229,9630000.0
2007-10-30 06:58:00,2.50983,2.51516,2.50748,2.51178,7750000.0
2007-10-30 06:59:00,2.51052,2.51263,2.50994,2.51263,5500000.0
2007-10-30 07:00:00,2.51168,2.51356,2.50911,2.51324,5130000.0
2007-10-30 07:01:00,2.51236,2.51336,2.51037,2.5131,5500000.0
2007-10-30 07:02:00,2.51258,2.51314,2.51156,2.51198,7250000.0
2007-10-30 07:03:00,2.51082,2.5126,2.50964,2.50988,6630000.0
2007-10-30 07:04:00,2.51106,2.51252,2.5087,2.5118,9510000.0
2007-10-30 07:05:00,2.51172,2.51256,2.50749,2.50929,11130000.0
2007-10-30 07:06:00,2.51084,2.51426,2.5095,2.51198,8750000.0
2007-10-30 07:07:00,2.50828,2.51248,2.50828,2.51,8000000.0
2007-10-30 07:08:00,2.5129,2.5129,2.50981,2.51007,7000000.0
2007-10-30 07:09:00,2.51181,2.51244,2.51007,2.51175,8630000.0
2007-10-30 07:10:00,2.51109,2.51224,2.50784,2.50919,7500000.0
2007-10-30 07:11:00,2.51263,2.51263,2.5091,2.51039,7750000.0
2007-10-30 07:12:00,2.5077,2.51211,2.5077,2.51211,9880000.0
2007-10-30 07:13:00,2.51094,2.51111,2.50728,2.50728,8500000.0
2007-10-30 07:14:00,2.51022,2.51119,2.50783,2.50868,6250000.0
2007-10-30 07:15:00,2.51062,2.51208,2.50742,2.51005,6250000.0
2007-10-30 07:16:00,2.50801,2.51126,2.50614,2.5102,6750000.0
2007-10-30 07:17:00,2.50887,2.51073,2.50512,2.50932,10250000.0
2007-10-30 07:18:00,2.50904,2.50946,2.50823,2.50861,19000000.0
2007-10-30 07:19:00,2.50664,2.51151,2.50664,2.50853,5500000.0
2007-10-30 07:20:00,2.51015,2.51142,2.50953,2.5098,9500000.0
2007-10-30 07:21:00,2.51243,2.51248,2.51013,2.51068,6380000.0
2007-10-30 07:22:00,2.51266,2.51266,2.50721,2.51104,8130000.0
2007-10-30 07:23:00,2.51017,2.51215,2.50897,2.50897,13000000.0
2007-10-30 07:24:00,2.51052,2.51186,2.50816,2.51186,7380000.0
2007-10-30 07:25:00,2.51194,2.51252,2.50701,2.50844,7000000.0
2007-10-30 07:26:00,2.50963,2.51198,2.50706,2.50959,9250000.0
2007-10-30 07:27:00,2.51243,2.51243,2.50667,2.50916,12500000.0
2007-10-30 07:28:00,2.51031,2.51115,2.50626,2.50675,11000000.0
2007-10-30 07:29:00,2.51006,2.51093,2.50796,2.50928,9000000.0
2007-10-30 07:30:00,2.50877,2.5107,2.50717,2.50863,6500000.0
2007-10-30 07:31:00,2.50969,2.51097,2.50816,2.50864,14250000.0
2007-10-30 07:32:00,2.51119,2.51119,2.50614,2.50646,9000000.0
2007-10-30 07:33:00,2.50962,2.51128,2.50861,2.50861,6000000.0
2007-10-30 07:34:00,2.50589,2.51068,2.50589,2.50891,7500000.0
2007-10-30 07:35:00,2.51016,2.51067,2.50725,2.51035,6750000.0
2007-10-30 07:36:00,2.50606,2.50904,2.50586,2.50586,7250000.0
2007-10-30 07:37:00,2.51066,2.51066,2.50774,2.50847,8750000.0
2007-10-30 07:38:00,2.5087,2.51018,2.50526,2.50776,6250000.0
2007-10-30 07:39:00,2.50699,2.50964,2.50699,2.50791,5380000.0
2007-10-30 07:40:00,2.51089,2.51089,2.50718,2.50756,8380000.0
2007-10-30 07:41:00,2.50918,2.51156,2.50805,2.50831,9750000.0
2007-10-30 07:43:00,2.51437,2.51437,2.51081,2.51161,10500000.0
2007-10-30 07:44:00,2.50952,2.50967,2.50579,2.50967,8500000.0
2007-10-30 07:45:00,2.50707,2.51078,2.50707,2.50979,9880000.0
2007-10-30 07:46:00,2.50535,2.51164,2.50422,2.50907,12130000.0
2007-10-30 07:47:00,2.5091,2.5107,2.50769,2.50876,8750000.0
2007-10-30 07:48:00,2.50994,2.51124,2.50582,2.50582,9500000.0
2007-10-30 07:49:00,2.50834,2.51049,2.50392,2.50392,7500000.0
2007-10-30 07:50:00,2.50886,2.51257,2.50635,2.51225,14380000.0
2007-10-30 07:51:00,2.50948,2.51172,2.50845,2.51172,6250000.0
2007-10-30 07:52:00,2.50946,2.51084,2.50595,2.50901,11130000.0
2007-10-30 07:53:00,2.5085,2.51112,2.50454,2.50781,9380000.0
2007-10-30 07:54:00,2.50823,2.51058,2.50823,2.5098,9500000.0
2007-10-30 07:55:00,2.51078,2.51166,2.50776,2.50944,7250000.0
2007-10-30 07:56:00,2.50952,2.51053,2.50869,2.51002,9500000.0
2007-10-30 07:57:00,2.50827,2.51212,2.50585,2.50934,9260000.0
2007-10-30 07:58:00,2.50979,2.51207,2.50756,2.50756,8010000.0
2007-10-30 07:59:00,2.50839,2.51082,2.50645,2.51082,11380000.0
2007-10-30 08:00:00,2.50871,2.51116,2.5043,2.51072,5250000.0
2007-10-30 08:01:00,2.50955,2.51123,2.50353,2.51123,8000000.0
2007-10-30 08:02:00,2.51049,2.51097,2.50579,2.50925,8750000.0
2007-10-30 08:03:00,2.51031,2.51138,2.50715,2.51017,9750000.0
2007-10-30 08:04:00,2.50943,2.51098,2.50727,2.51065,8880000.0
2007-10-30 08:05:00,2.50956,2.51067,2.50753,2.50921,15130000.0
2007-10-30 08:06:00,2.50876,2.50876,2.50273,2.5037,5250000.0
2007-10-30 08:07:00,2.50817,2.50943,2.50817,2.50833,7750000.0
2007-10-30 08:08:00,2.50979,2.51145,2.50977,2.51145,5130000.0
2007-10-30 08:09:00,2.5106,2.5107,2.50725,2.50844,6380000.0
2007-10-30 08:10:00,2.50993,2.51067,2.50604,2.51057,10250000.0
2007-10-30 08:11:00,2.50963,2.50963,2.50391,2.50927,8000000.0
2007-10-30 08:12:00,2.50989,2.51054,2.50683,2.50913,6380000.0
2007-10-30 08:13:00,2.50857,2.5108,2.50613,2.50674,11000000.0
2007-10-30 08:14:00,2.51084,2.5119,2.50771,2.51112,6750000.0
2007-10-30 08:15:00,2.50963,2.51322,2.50735,2.51099,10250000.0
2007-10-30 08:16:00,2.51052,2.51089,2.50554,2.51075,7380000.0
2007-10-30 08:17:00,2.51112,2.51112,2.50806,2.51061,8880000.0
2007-10-30 08:18:00,2.50593,2.51053,2.50466,2.51043,9750000.0
2007-10-30 08:19:00,2.51026,2.51194,2.50928,2.51194,7000000.0
2007-10-30 08:20:00,2.50963,2.51117,2.50893,2.51024,12000000.0
2007-10-30 08:21:00,2.51318,2.51318,2.50832,2.5087,6750000.0
2007-10-30 08:22:00,2.50982,2.51214,2.5078,2.50885,10130000.0
2007-10-30 08:23:00,2.51171,2.51171,2.50669,2.50669,6130000.0
2007-10-30 08:24:00,2.51166,2.5119,2.51053,2.51097,6380000.0
2007-10-30 08:25:00,2.50932,2.51268,2.50796,2.51268,14750000.0
2007-10-30 08:26:00,2.51201,2.51338,2.50854,2.51309,10250000.0
2007-10-30 08:27:00,2.51184,2.51301,2.50791,2.51301,6250000.0
2007-10-30 08:28:00,2.50568,2.51262,2.5051,2.51172,7630000.0
2007-10-30 08:29:00,2.51352,2.51499,2.51142,2.51499,7500000.0
2007-10-30 08:30:00,2.51457,2.5153,2.51192,2.51429,11000000.0
2007-10-30 08:31:00,2.5141,2.51448,2.51104,2.51413,8500000.0
2007-10-30 08:32:00,2.51484,2.51484,2.50988,2.51155,5500000.0
2007-10-30 08:33:00,2.51193,2.5141,2.51012,2.51059,9250000.0
2007-10-30 08:34:00,2.51244,2.51355,2.51013,2.51013,4880000.0
2007-10-30 08:35:00,2.51391,2.51391,2.50996,2.51177,11250000.0
2007-10-30 08:36:00,2.51395,2.51433,2.51247,2.51402,6130000.0
2007-10-30 08:37:00,2.51302,2.51422,2.51172,2.51422,9000000.0
2007-10-30 08:38:00,2.51322,2.51503,2.51232,2.51425,7000000.0
2007-10-30 08:39:00,2.51339,2.51399,2.51066,2.51069,5500000.0
2007-10-30 08:40:00,2.51231,2.51496,2.50978,2.51342,8000000.0
2007-10-30 08:41:00,2.50901,2.51378,2.50901,2.51378,7000000.0
2007-10-30 08:42:00,2.51265,2.51413,2.50639,2.51398,7380000.0
2007-10-30 08:43:00,2.51567,2.51567,2.50954,2.51463,13500000.0
2007-10-30 08:44:00,2.51264,2.51478,2.5085,2.50963,5880000.0
2007-10-30 08:45:00,2.51203,2.51514,2.50884,2.51235,7500000.0
2007-10-30 08:46:00,2.51365,2.51595,2.5102,2.5102,9130000.0
2007-10-30 08:47:00,2.51471,2.51471,2.50975,2.51072,7500000.0
2007-10-30 08:48:00,2.51476,2.51521,2.50844,2.5092,6750000.0
2007-10-30 08:49:00,2.51382,2.51528,2.51251,2.51528,8750000.0
2007-10-30 08:50:00,2.51377,2.51533,2.5123,2.51532,5750000.0
2007-10-30 08:51:00,2.5139,2.5139,2.51083,2.51219,5750000.0
2007-10-30 08:52:00,2.51037,2.51376,2.51037,2.51232,6500000.0
2007-10-30 08:53:00,2.51129,2.51419,2.50948,2.51419,9380000.0
2007-10-30 08:54:00,2.51347,2.51495,2.51165,2.51414,8500000.0
2007-10-30 08:55:00,2.51282,2.51419,2.51088,2.51358,12000000.0
2007-10-30 08:56:00,2.51507,2.51507,2.50941,2.50941,6250000.0
2007-10-30 08:57:00,2.51292,2.51418,2.51038,2.51206,7250000.0
2007-10-30 08:58:00,2.51437,2.51443,2.51078,2.51109,7750000.0
2007-10-30 08:59:00,2.51241,2.51443,2.51062,2.51203,10250000.0
2007-10-30 09:00:00,2.51392,2.51447,2.50797,2.51106,7000000.0
2007-10-30 09:01:00,2.51156,2.51489,2.511,2.51148,8380000.0
2007-10-30 09:02:00,2.51297,2.5143,2.50793,2.50793,9630000.0
2007-10-30 09:03:00,2.51277,2.51483,2.51102,2.51359,6250000.0
2007-10-30 09:04:00,2.51345,2.51543,2.51195,2.51314,7500000.0
2007-10-30 09:05:00,2.51236,2.51328,2.51157,2.51318,7760000.0
2007-10-30 09:06:00,2.51379,2.51504,2.51196,2.51279,10000000.0
2007-10-30 09:07:00,2.51583,2.51663,2.51372,2.51663,11250000.0
2007-10-30 09:08:00,2.51582,2.5169,2.51297,2.51297,8500000.0
2007-10-30 09:09:00,2.51508,2.51664,2.51371,2.51371,5500000.0
2007-10-30 09:10:00,2.51408,2.51735,2.5121,2.51735,10750000.0
2007-10-30 09:11:00,2.51493,2.51733,2.51298,2.51432,7750000.0
2007-10-30 09:12:00,2.51491,2.51618,2.51397,2.51405,7750000.0
2007-10-30 09:13:00,2.51695,2.51743,2.51415,2.51461,5880000.0
2007-10-30 09:14:00,2.51433,2.51722,2.51208,2.51587,6250000.0
2007-10-30 09:15:00,2.51653,2.51776,2.51181,2.51776,10750000.0
2007-10-30 09:16:00,2.51391,2.51673,2.51253,2.51505,7750000.0
2007-10-30 09:17:00,2.51479,2.5174,2.51099,2.5174,8500000.0
2007-10-30 09:18:00,2.5178,2.5178,2.51347,2.51773,7630000.0
2007-10-30 09:19:00,2.51471,2.51828,2.51467,2.51742,10130000.0
2007-10-30 09:20:00,2.51685,2.51693,2.51094,2.51466,9750000.0
2007-10-30 09:21:00,2.51246,2.5158,2.51246,2.51358,10000000.0
2007-10-30 09:22:00,2.51506,2.51547,2.51098,2.51466,13380000.0
2007-10-30 09:23:00,2.51701,2.51744,2.51348,2.51626,5500000.0
2007-10-30 09:24:00,2.51432,2.51618,2.51146,2.51415,10000000.0
2007-10-30 09:25:00,2.51708,2.51708,2.51449,2.51692,8500000.0
2007-10-30 09:26:00,2.51087,2.51663,2.51087,2.51477,10750000.0
2007-10-30 09:27:00,2.51172,2.51582,2.51172,2.51582,7130000.0
2007-10-30 09:28:00,2.51523,2.51578,2.51236,2.51508,9000000.0
2007-10-30 09:29:00,2.5152,2.51554,2.5109,2.51342,16500000.0
2007-10-30 09:30:00,2.51532,2.51647,2.51144,2.51452,6500000.0
2007-10-30 09:31:00,2.51696,2.51696,2.51316,2.51445,8250000.0
2007-10-30 09:32:00,2.51523,2.51523,2.51222,2.513,6500000.0
2007-10-30 09:33:00,2.51331,2.51394,2.50921,2.51319,6500000.0
2007-10-30 09:34:00,2.51186,2.51641,2.51186,2.51641,8250000.0
2007-10-30 09:35:00,2.51351,2.51475,2.51112,2.51475,7000000.0
2007-10-30 09:36:00,2.50852,2.51545,2.50852,2.5134,9380000.0
2007-10-30 09:37:00,2.51308,2.51555,2.51265,2.51425,7750000.0
2007-10-30 09:38:00,2.51451,2.51451,2.51068,2.51204,9630000.0
2007-10-30 09:39:00,2.51449,2.51449,2.50909,2.51274,12250000.0
2007-10-30 09:40:00,2.51202,2.51438,2.50924,2.51177,14750000.0
2007-10-30 09:41:00,2.51235,2.51455,2.51114,2.51455,6380000.0
2007-10-30 09:42:00,2.51519,2.51519,2.51038,2.51269,9750000.0
2007-10-30 09:43:00,2.51333,2.51646,2.5127,2.51513,6000000.0
2007-10-30 09:44:00,2.51645,2.51645,2.51283,2.51626,10380000.0
2007-10-30 09:45:00,2.51501,2.51635,2.51105,2.51635,10880000.0
2007-10-30 09:46:00,2.51281,2.51554,2.51246,2.51455,6000000.0
2007-10-30 09:47:00,2.51656,2.51663,2.51154,2.51154,5880000.0
2007-10-30 09:48:00,2.51286,2.51615,2.51286,2.51566,8520000.0
2007-10-30 09:49:00,2.51314,2.51548,2.51314,2.51548,8750000.0
2007-10-30 09:50:00,2.51306,2.51655,2.51107,2.51655,6380000.0
2007-10-30 09:51:00,2.51489,2.5168,2.51201,2.5168,8880000.0
2007-10-30 09:52:00,2.51736,2.51741,2.51344,2.51708,7000000.0
2007-10-30 09:53:00,2.51732,2.51782,2.51516,2.51728,9130000.0
2007-10-30 09:54:00,2.51684,2.51684,2.51331,2.5158,8130000.0
2007-10-30 09:55:00,2.51262,2.51774,2.51031,2.5152,11880000.0
2007-10-30 09:56:00,2.5163,2.51736,2.51218,2.51714,10380000.0
2007-10-30 09:57:00,2.5172,2.5172,2.51433,2.51706,13380000.0
2007-10-30 09:58:00,2.51404,2.51684,2.51042,2.51684,7500000.0
2007-10-30 09:59:00,2.51528,2.51866,2.5152,2.51835,9880000.0
2007-10-30 10:00:00,2.51796,2.51796,2.51195,2.51526,11000000.0
2007-10-30 10:01:00,2.51472,2.51749,2.5136,2.51587,10000000.0
2007-10-30 10:02:00,2.51537,2.5177,2.51316,2.51672,13130000.0
2007-10-30 10:03:00,2.51737,2.51772,2.51108,2.51454,12500000.0
2007-10-30 10:04:00,2.51588,2.5166,2.51226,2.51504,8760000.0
2007-10-30 10:05:00,2.51697,2.51697,2.50727,2.51386,9750000.0
2007-10-30 10:06:00,2.51187,2.51486,2.51176,2.51301,5630000.0
2007-10-30 10:07:00,2.51188,2.51653,2.51188,2.5157,9500000.0
2007-10-30 10:08:00,2.5149,2.5157,2.5096,2.51217,8500000.0
2007-10-30 10:09:00,2.51146,2.51607,2.51088,2.51368,12500000.0
2007-10-30 10:10:00,2.51348,2.51522,2.51216,2.51511,7000000.0
2007-10-30 10:11:00,2.51416,2.51613,2.51223,2.51223,5500000.0
2007-10-30 10:12:00,2.51547,2.51547,2.51006,2.51366,9250000.0
2007-10-30 10:13:00,2.51573,2.51606,2.51116,2.51116,9250000.0
2007-10-30 10:14:00,2.51441,2.51758,2.5108,2.51758,7750000.0
2007-10-30 10:15:00,2.5151,2.51712,2.51006,2.51665,9500000.0
2007-10-30 10:16:00,2.51714,2.51714,2.51459,2.51459,7750000.0
2007-10-30 10:17:00,2.51653,2.51762,2.51405,2.51724,6380000.0
2007-10-30 10:18:00,2.51317,2.51592,2.51174,2.51174,6000000.0
2007-10-30 10:19:00,2.51696,2.51757,2.51148,2.51623,5750000.0
2007-10-30 10:20:00,2.51373,2.51522,2.51031,2.51317,7250000.0
2007-10-30 10:21:00,2.51539,2.51623,2.5116,2.51623,11130000.0
2007-10-30 10:22:00,2.51499,2.51623,2.51306,2.51623,6500000.0
2007-10-30 10:23:00,2.51624,2.51624,2.5127,2.51423,6000000.0
2007-10-30 10:24:00,2.51408,2.51588,2.51116,2.51588,7250000.0
2007-10-30 10:25:00,2.51456,2.51577,2.51223,2.51242,7000000.0
2007-10-30 10:26:00,2.51691,2.51691,2.51361,2.51483,7250000.0
2007-10-30 10:27:00,2.51641,2.51681,2.51098,2.51681,7380000.0
2007-10-30 10:28:00,2.51252,2.51641,2.51252,2.51289,9630000.0
2007-10-30 10:29:00,2.5162,2.5162,2.51323,2.51586,7000000.0
2007-10-30 10:30:00,2.51163,2.51613,2.50918,2.51165,8000000.0
2007-10-30 10:31:00,2.51417,2.51617,2.51234,2.51358,7000000.0
2007-10-30 10:32:00,2.51445,2.51547,2.51222,2.51347,11250000.0
2007-10-30 10:33:00,2.51724,2.51724,2.51217,2.51576,10750000.0
2007-10-30 10:34:00,2.51297,2.51675,2.51167,2.51675,8130000.0
2007-10-30 10:35:00,2.51702,2.51702,2.51266,2.5131,10000000.0
2007-10-30 10:36:00,2.51709,2.51709,2.5122,2.5147,11380000.0
2007-10-30 10:37:00,2.51437,2.51636,2.51152,2.5163,13630000.0
2007-10-30 10:38:00,2.51664,2.51664,2.5138,2.51483,7500000.0
2007-10-30 10:39:00,2.51416,2.51654,2.5132,2.5132,4880000.0
2007-10-30 10:40:00,2.51614,2.51651,2.51044,2.51044,9250000.0
2007-10-30 10:41:00,2.51228,2.51639,2.51177,2.51177,5130000.0
2007-10-30 10:42:00,2.51644,2.51687,2.515,2.51615,10250000.0
2007-10-30 10:43:00,2.51723,2.51723,2.51227,2.51446,8130000.0
2007-10-30 10:44:00,2.51523,2.5155,2.50681,2.51026,7380000.0
2007-10-30 10:45:00,2.51483,2.51497,2.51065,2.51497,7380000.0
2007-10-30 10:46:00,2.51465,2.51499,2.51066,2.51499,8750000.0
2007-10-30 10:47:00,2.51482,2.51566,2.51182,2.51566,9250000.0
2007-10-30 10:48:00,2.51113,2.51558,2.50709,2.51558,5500000.0
2007-10-30 10:49:00,2.51809,2.51809,2.5111,2.51239,12750000.0
2007-10-30 10:50:00,2.51353,2.51568,2.51179,2.51399,9500000.0
2007-10-30 10:51:00,2.51499,2.51698,2.51264,2.51629,8630000.0
2007-10-30 10:52:00,2.51494,2.51603,2.51349,2.51576,7000000.0
2007-10-30 10:53:00,2.5139,2.51613,2.51334,2.5159,5750000.0
2007-10-30 10:54:00,2.51438,2.51715,2.51259,2.51648,6250000.0
2007-10-30 10:55:00,2.51592,2.51777,2.51413,2.51745,10630000.0
2007-10-30 10:56:00,2.51382,2.51751,2.51255,2.51452,14500000.0
2007-10-30 10:57:00,2.51452,2.5171,2.51387,2.51698,6750000.0
2007-10-30 10:58:00,2.51664,2.51664,2.51395,2.5166,9000000.0
2007-10-30 10:59:00,2.51645,2.51683,2.51389,2.51519,8750000.0
2007-10-30 11:00:00,2.51434,2.51616,2.51337,2.51616,10000000.0
2007-10-30 11:01:00,2.51573,2.51675,2.51226,2.51547,11250000.0
2007-10-30 11:02:00,2.5159,2.51836,2.5141,2.51836,7380000.0
2007-10-30 11:03:00,2.51825,2.51834,2.51415,2.51675,11500000.0
2007-10-30 11:04:00,2.51596,2.51797,2.51348,2.51758,6500000.0
2007-10-30 11:05:00,2.51629,2.51858,2.51303,2.51635,9760000.0
2007-10-30 11:06:00,2.51609,2.51704,2.51054,2.5165,13750000.0
2007-10-30 11:07:00,2.51773,2.51773,2.51473,2.51687,8630000.0
2007-10-30 11:08:00,2.51405,2.51791,2.51405,2.51791,7000000.0
2007-10-30 11:09:00,2.5142,2.51699,2.5142,2.51633,9260000.0
2007-10-30 11:10:00,2.51763,2.5183,2.51222,2.51614,10640000.0
2007-10-30 11:11:00,2.51851,2.51851,2.51487,2.51651,5500000.0
2007-10-30 11:12:00,2.51753,2.51759,2.51425,2.51673,13250000.0
2007-10-30 11:13:00,2.51665,2.51769,2.51332,2.51769,7880000.0
2007-10-30 11:14:00,2.51868,2.51868,2.51348,2.51377,7880000.0
2007-10-30 11:15:00,2.51777,2.51864,2.51619,2.51732,10000000.0
2007-10-30 11:16:00,2.51619,2.51805,2.51414,2.51428,12880000.0
2007-10-30 11:17:00,2.51495,2.51795,2.51315,2.51795,8130000.0
2007-10-30 11:18:00,2.51522,2.51779,2.51475,2.51475,6500000.0
2007-10-30 11:19:00,2.5175,2.51786,2.51537,2.51736,7130000.0
2007-10-30 11:20:00,2.51496,2.51817,2.51264,2.51759,9000000.0
2007-10-30 11:21:00,2.51545,2.51841,2.51045,2.5178,11130000.0
2007-10-30 11:22:00,2.5183,2.5183,2.51603,2.51795,5500000.0
2007-10-30 11:23:00,2.5187,2.5187,2.51356,2.5177,11500000.0
2007-10-30 11:24:00,2.51947,2.51947,2.51234,2.51853,13250000.0
2007-10-30 11:25:00,2.51903,2.51903,2.51457,2.51474,13630000.0
2007-10-30 11:26:00,2.51655,2.51903,2.51544,2.51903,8500000.0
2007-10-30 11:27:00,2.51809,2.51812,2.51409,2.51812,7880000.0
2007-10-30 11:28:00,2.51541,2.51876,2.5152,2.51876,6250000.0
2007-10-30 11:29:00,2.51929,2.51929,2.5136,2.51798,9630000.0
2007-10-30 11:30:00,2.51874,2.51874,2.51514,2.51514,8500000.0
2007-10-30 11:31:00,2.51708,2.51843,2.51583,2.51707,10250000.0
2007-10-30 11:32:00,2.51723,2.51905,2.51499,2.51905,13500000.0
2007-10-30 11:33:00,2.51753,2.51875,2.51563,2.51748,11000000.0
2007-10-30 11:34:00,2.51614,2.51758,2.51473,2.5168,5750000.0
2007-10-30 11:35:00,2.51888,2.51949,2.51609,2.51949,5750000.0
2007-10-30 11:36:00,2.51914,2.51914,2.51239,2.51748,6630000.0
2007-10-30 11:37:00,2.51708,2.51891,2.51558,2.51744,12750000.0
2007-10-30 11:38:00,2.51668,2.5192,2.51668,2.51763,5500000.0
2007-10-30 11:39:00,2.51964,2.52067,2.51744,2.51814,15380000.0
2007-10-30 11:40:00,2.51719,2.51944,2.51546,2.5187,7750000.0
2007-10-30 11:41:00,2.51882,2.51908,2.51087,2.51908,7750000.0
2007-10-30 11:42:00,2.51604,2.52012,2.51501,2.51627,12260000.0
2007-10-30 11:43:00,2.51859,2.51994,2.5154,2.51994,9750000.0
2007-10-30 11:44:00,2.51923,2.51923,2.51607,2.51765,8630000.0
2007-10-30 11:45:00,2.51972,2.52054,2.51657,2.52036,10500000.0
2007-10-30 11:46:00,2.52037,2.52037,2.51515,2.51843,8380000.0
2007-10-30 11:47:00,2.51703,2.51978,2.51548,2.51624,7260000.0
2007-10-30 11:48:00,2.51826,2.51965,2.51751,2.51808,5500000.0
2007-10-30 11:49:00,2.5165,2.52021,2.51399,2.51853,8000000.0
2007-10-30 11:50:00,2.51921,2.51964,2.51315,2.51562,8630000.0
2007-10-30 11:51:00,2.51443,2.51925,2.514,2.51773,10500000.0
2007-10-30 11:52:00,2.52068,2.52068,2.51711,2.51971,9500000.0
2007-10-30 11:53:00,2.51554,2.52017,2.51546,2.51947,7380000.0
2007-10-30 11:54:00,2.52011,2.52011,2.51678,2.51789,6010000.0
2007-10-30 11:55:00,2.51717,2.51989,2.51525,2.51989,9000000.0
2007-10-30 11:56:00,2.51959,2.51959,2.51411,2.51799,8130000.0
2007-10-30 11:57:00,2.51665,2.51875,2.5138,2.51796,19000000.0
2007-10-30 11:58:00,2.51912,2.51912,2.51357,2.51598,6500000.0
2007-10-30 11:59:00,2.51599,2.51891,2.51496,2.51891,9630000.0
2007-10-30 12:00:00,2.51863,2.51885,2.51566,2.51885,14130000.0
2007-10-30 12:01:00,2.51707,2.51867,2.51436,2.51867,8640000.0
2007-10-30 12:02:00,2.51603,2.51962,2.51587,2.51962,10750000.0
2007-10-30 12:03:00,2.51734,2.51863,2.51504,2.51746,5500000.0
2007-10-30 12:04:00,2.51688,2.51826,2.51242,2.51825,6250000.0
2007-10-30 12:05:00,2.51798,2.51928,2.51426,2.51856,6750000.0
2007-10-30 12:06:00,2.52025,2.52025,2.51456,2.51957,8500000.0
2007-10-30 12:07:00,2.51932,2.5207,2.51667,2.5207,8750000.0
2007-10-30 12:08:00,2.51858,2.52096,2.51788,2.52096,7130000.0
2007-10-30 12:09:00,2.51697,2.52059,2.51358,2.5176,7380000.0
2007-10-30 12:10:00,2.51834,2.51986,2.51311,2.51986,11130000.0
2007-10-30 12:11:00,2.51406,2.51933,2.51406,2.51826,6250000.0
2007-10-30 12:12:00,2.51727,2.52021,2.5159,2.51923,7750000.0
2007-10-30 12:13:00,2.51441,2.52197,2.51441,2.52197,8000000.0
2007-10-30 12:14:00,2.51894,2.52036,2.51689,2.52007,8750000.0
2007-10-30 12:15:00,2.51672,2.52101,2.51672,2.52101,6000000.0
2007-10-30 12:16:00,2.51861,2.52114,2.51609,2.51702,9750000.0
2007-10-30 12:17:00,2.51479,2.5201,2.51479,2.51696,8380000.0
2007-10-30 12:18:00,2.52173,2.52173,2.51947,2.52028,7380000.0
2007-10-30 12:19:00,2.52201,2.52213,2.51646,2.51646,6250000.0
2007-10-30 12:20:00,2.51699,2.52005,2.51357,2.5182,7130000.0
2007-10-30 12:21:00,2.51791,2.52117,2.51651,2.51893,9750000.0
2007-10-30 12:22:00,2.52142,2.52142,2.51774,2.51774,9260000.0
2007-10-30 12:23:00,2.52135,2.52135,2.5172,2.52056,9380000.0
2007-10-30 12:24:00,2.52096,2.52115,2.51804,2.51827,9250000.0
2007-10-30 12:25:00,2.51997,2.52157,2.51637,2.52,6750000.0
2007-10-30 12:26:00,2.52178,2.52201,2.5177,2.5208,10500000.0
2007-10-30 12:27:00,2.52099,2.52099,2.51688,2.51989,7000000.0
2007-10-30 12:28:00,2.5199,2.52043,2.51683,2.52003,12380000.0
2007-10-30 12:29:00,2.51827,2.52056,2.5143,2.5143,13250000.0
2007-10-30 12:30:00,2.51901,2.52067,2.51719,2.51872,6000000.0
2007-10-30 12:31:00,2.51967,2.52097,2.51865,2.52097,6250000.0
2007-10-30 12:32:00,2.52189,2.52231,2.51576,2.51969,6500000.0
2007-10-30 12:33:00,2.52063,2.5216,2.51792,2.52085,10000000.0
2007-10-30 12:34:00,2.52038,2.52106,2.51664,2.51948,8750000.0
2007-10-30 12:35:00,2.52,2.52105,2.51668,2.51937,6500000.0
2007-10-30 12:36:00,2.52088,2.52088,2.51555,2.51764,11500000.0
2007-10-30 12:37:00,2.52152,2.52152,2.51488,2.51904,10630000.0
2007-10-30 12:38:00,2.51983,2.52036,2.51735,2.51735,7750000.0
2007-10-30 12:39:00,2.52122,2.52122,2.51813,2.51883,9500000.0
2007-10-30 12:40:00,2.51687,2.52056,2.51687,2.52056,8750000.0
2007-10-30 12:41:00,2.52136,2.52136,2.51474,2.51973,7500000.0
2007-10-30 12:42:00,2.52102,2.52162,2.51842,2.52044,6750000.0
2007-10-30 12:43:00,2.52072,2.52084,2.51707,2.52084,11500000.0
2007-10-30 12:44:00,2.51757,2.52085,2.5154,2.52085,7000000.0
2007-10-30 12:45:00,2.52139,2.52139,2.51777,2.52132,13750000.0
2007-10-30 12:46:00,2.52016,2.52103,2.52016,2.52059,8380000.0
2007-10-30 12:47:00,2.52011,2.52076,2.51706,2.52076,6000000.0
2007-10-30 12:48:00,2.52088,2.52139,2.51492,2.51609,8380000.0
2007-10-30 12:49:00,2.52024,2.52052,2.51686,2.51942,8000000.0
2007-10-30 12:50:00,2.52079,2.52079,2.51794,2.51947,14380000.0
2007-10-30 12:51:00,2.51679,2.52032,2.51507,2.51863,9380000.0
2007-10-30 12:52:00,2.51986,2.51986,2.51316,2.51899,9500000.0
2007-10-30 12:53:00,2.51906,2.51998,2.51741,2.51998,10750000.0
2007-10-30 12:54:00,2.51903,2.52116,2.51609,2.51934,19000000.0
2007-10-30 12:55:00,2.51806,2.52031,2.51454,2.51869,10510000.0
2007-10-30 12:56:00,2.5198,2.5236,2.51858,2.52126,13250000.0
2007-10-30 12:57:00,2.51906,2.52023,2.51372,2.52023,9750000.0
2007-10-30 12:58:00,2.51889,2.51889,2.51517,2.51885,5500000.0
2007-10-30 12:59:00,2.51751,2.52,2.51621,2.51814,10000000.0
2007-10-30 13:00:00,2.52082,2.52082,2.51511,2.51943,9000000.0
2007-10-30 13:01:00,2.51788,2.51909,2.51347,2.51753,10000000.0
2007-10-30 13:02:00,2.51604,2.5201,2.51458,2.5201,10000000.0
2007-10-30 13:03:00,2.51297,2.51998,2.51297,2.51947,10500000.0
2007-10-30 13:04:00,2.51904,2.51904,2.51632,2.51794,7500000.0
2007-10-30 13:05:00,2.51518,2.51904,2.51518,2.51829,8750000.0
2007-10-30 13:06:00,2.51409,2.51825,2.51409,2.51578,9750000.0
2007-10-30 13:07:00,2.51534,2.51838,2.51117,2.51642,9380000.0
2007-10-30 13:08:00,2.51563,2.51975,2.51468,2.51975,5500000.0
2007-10-30 13:09:00,2.51749,2.51923,2.51285,2.51835,5630000.0
2007-10-30 13:10:00,2.51679,2.52026,2.51461,2.51915,9250000.0
2007-10-30 13:11:00,2.5187,2.5197,2.51407,2.5197,9000000.0
2007-10-30 13:12:00,2.51985,2.51985,2.51531,2.51967,8880000.0
2007-10-30 13:13:00,2.51715,2.51966,2.51431,2.51966,8250000.0
2007-10-30 13:14:00,2.51471,2.51969,2.51471,2.51551,7000000.0
2007-10-30 13:15:00,2.51886,2.51966,2.51514,2.51966,6500000.0
2007-10-30 13:16:00,2.51883,2.5193,2.51403,2.5193,9630000.0
2007-10-30 13:17:00,2.51914,2.51938,2.51523,2.51938,10000000.0
2007-10-30 13:18:00,2.51791,2.51985,2.51547,2.51851,6000000.0
2007-10-30 13:19:00,2.51833,2.51935,2.51342,2.51823,11500000.0
2007-10-30 13:20:00,2.51608,2.51967,2.51512,2.51926,9630000.0
2007-10-30 13:21:00,2.51792,2.5195,2.51331,2.51603,9500000.0
2007-10-30 13:22:00,2.51967,2.51967,2.5146,2.5146,12000000.0
2007-10-30 13:23:00,2.51531,2.51823,2.51386,2.51733,10250000.0
2007-10-30 13:24:00,2.51733,2.51877,2.51444,2.51444,14500000.0
2007-10-30 13:25:00,2.51814,2.51815,2.5121,2.51815,11130000.0
2007-10-30 13:26:00,2.51708,2.51853,2.51452,2.51693,10010000.0
2007-10-30 13:27:00,2.51741,2.51907,2.51399,2.51651,11000000.0
2007-10-30 13:28:00,2.5146,2.51853,2.5146,2.51662,11260000.0
2007-10-30 13:29:00,2.51707,2.51836,2.5161,2.5161,8130000.0
2007-10-30 13:30:00,2.51301,2.51866,2.51301,2.51866,6250000.0
2007-10-30 13:31:00,2.51673,2.51888,2.51393,2.51806,8630000.0
2007-10-30 13:32:00,2.51661,2.51868,2.51587,2.51868,7380000.0
2007-10-30 13:33:00,2.51838,2.51838,2.51041,2.51837,12640000.0
2007-10-30 13:34:00,2.5186,2.51893,2.51546,2.51893,7750000.0
2007-10-30 13:35:00,2.51811,2.51921,2.51396,2.51921,12130000.0
2007-10-30 13:36:00,2.5179,2.52,2.51704,2.51963,11500000.0
2007-10-30 13:37:00,2.5178,2.5178,2.51353,2.51353,7380000.0
2007-10-30 13:38:00,2.51898,2.52111,2.51682,2.51744,11510000.0
2007-10-30 13:39:00,2.52006,2.52006,2.51203,2.51728,7010000.0
2007-10-30 13:40:00,2.52033,2.52072,2.51195,2.51725,15750000.0
2007-10-30 13:41:00,2.51635,2.51954,2.51525,2.51944,8500000.0
2007-10-30 13:42:00,2.5191,2.51979,2.51616,2.51922,10000000.0
2007-10-30 13:43:00,2.52014,2.52065,2.51748,2.52065,9750000.0
2007-10-30 13:44:00,2.519,2.5208,2.51567,2.5208,8250000.0
2007-10-30 13:45:00,2.51817,2.52005,2.51637,2.51939,6880000.0
2007-10-30 13:46:00,2.51953,2.51969,2.51495,2.51495,10250000.0
2007-10-30 13:47:00,2.51889,2.52039,2.51391,2.51946,9250000.0
2007-10-30 13:48:00,2.51832,2.51986,2.5164,2.51909,6500000.0
2007-10-30 13:49:00,2.51638,2.52069,2.515,2.51974,9500000.0
2007-10-30 13:50:00,2.51543,2.52001,2.51543,2.52001,8250000.0
2007-10-30 13:51:00,2.52069,2.52069,2.51257,2.51731,8250000.0
2007-10-30 13:52:00,2.51654,2.52011,2.51574,2.52011,6880000.0
2007-10-30 13:53:00,2.51988,2.52017,2.51402,2.51843,9130000.0
2007-10-30 13:54:00,2.51509,2.52067,2.51453,2.51787,6500000.0
2007-10-30 13:55:00,2.51849,2.52023,2.51501,2.51849,5880000.0
2007-10-30 13:56:00,2.5136,2.52065,2.5136,2.51912,7130000.0
2007-10-30 13:57:00,2.52114,2.52114,2.51713,2.51763,7000000.0
2007-10-30 13:58:00,2.518,2.51934,2.5152,2.5171,11750000.0
2007-10-30 13:59:00,2.51894,2.51894,2.51175,2.51175,8250000.0
2007-10-30 14:00:00,2.51984,2.52032,2.5182,2.51969,9750000.0
2007-10-30 14:01:00,2.5167,2.51984,2.51515,2.51652,7250000.0
2007-10-30 14:02:00,2.51392,2.52021,2.51372,2.52021,7010000.0
2007-10-30 14:03:00,2.51671,2.52007,2.51671,2.51804,9750000.0
2007-10-30 14:04:00,2.51778,2.52014,2.51778,2.52011,13630000.0
2007-10-30 14:05:00,2.51902,2.52062,2.51508,2.51672,9750000.0
2007-10-30 14:06:00,2.52038,2.52038,2.51329,2.51968,10630000.0
2007-10-30 14:07:00,2.51957,2.52114,2.51562,2.52114,16500000.0
2007-10-30 14:08:00,2.52088,2.52096,2.51717,2.52096,7500000.0
2007-10-30 14:09:00,2.52104,2.52116,2.51875,2.52084,9250000.0
2007-10-30 14:10:00,2.52162,2.52174,2.51883,2.51883,6880000.0
2007-10-30 14:11:00,2.52184,2.52184,2.51631,2.52111,10630000.0
2007-10-30 14:12:00,2.52085,2.52103,2.51712,2.51712,8750000.0
2007-10-30 14:13:00,2.52029,2.52029,2.51658,2.52002,6000000.0
2007-10-30 14:14:00,2.51717,2.52088,2.51701,2.51701,11000000.0
2007-10-30 14:15:00,2.51994,2.5206,2.51748,2.51843,9630000.0
2007-10-30 14:16:00,2.51848,2.52099,2.51754,2.52099,6000000.0
2007-10-30 14:17:00,2.52061,2.52061,2.51677,2.51677,6750000.0
2007-10-30 14:18:00,2.5172,2.52052,2.51529,2.52052,8380000.0
2007-10-30 14:19:00,2.51677,2.51974,2.51653,2.518,5880000.0
2007-10-30 14:20:00,2.51673,2.51945,2.51362,2.51615,7000000.0
2007-10-30 14:21:00,2.51987,2.51987,2.51333,2.51985,7380000.0
2007-10-30 14:22:00,2.515,2.51988,2.515,2.51957,7750000.0
2007-10-30 14:23:00,2.51884,2.52062,2.51547,2.51631,7750000.0
2007-10-30 14:24:00,2.51746,2.51882,2.51382,2.51772,8130000.0
2007-10-30 14:25:00,2.51748,2.51983,2.51383,2.51983,8010000.0
2007-10-30 14:26:00,2.52053,2.52053,2.51347,2.5173,9750000.0
2007-10-30 14:27:00,2.52103,2.52103,2.51742,2.5195,7250000.0
2007-10-30 14:28:00,2.51717,2.52132,2.51435,2.51797,10750000.0
2007-10-30 14:29:00,2.51978,2.52006,2.51485,2.52006,8000000.0
2007-10-30 14:30:00,2.51885,2.51992,2.51474,2.51651,5250000.0
2007-10-30 14:31:00,2.51863,2.52004,2.51277,2.51948,10250000.0
2007-10-30 14:32:00,2.51904,2.51934,2.51488,2.51922,9750000.0
2007-10-30 14:33:00,2.51627,2.52025,2.51627,2.52025,11750000.0
2007-10-30 14:34:00,2.51834,2.51937,2.51568,2.51729,11250000.0
2007-10-30 14:35:00,2.51927,2.52092,2.51417,2.5172,10750000.0
2007-10-30 14:36:00,2.51902,2.51902,2.51368,2.51878,12380000.0
2007-10-30 14:37:00,2.51727,2.5193,2.51648,2.51824,6250000.0
2007-10-30 14:38:00,2.51963,2.51963,2.51352,2.519,7000000.0
2007-10-30 14:39:00,2.51843,2.51911,2.51703,2.51778,5500000.0
2007-10-30 14:40:00,2.51776,2.51928,2.51661,2.51927,7750000.0
2007-10-30 14:41:00,2.51657,2.51854,2.51583,2.51784,6500000.0
2007-10-30 14:42:00,2.51953,2.51953,2.51651,2.51651,7000000.0
2007-10-30 14:43:00,2.51728,2.51943,2.51158,2.51943,10010000.0
2007-10-30 14:44:00,2.51366,2.51945,2.51282,2.51869,5500000.0
2007-10-30 14:45:00,2.51556,2.5185,2.51511,2.51756,9500000.0
2007-10-30 14:46:00,2.51687,2.51807,2.51305,2.51565,9750000.0
2007-10-30 14:47:00,2.51607,2.51806,2.51514,2.51806,8630000.0
2007-10-30 14:48:00,2.51438,2.51814,2.51309,2.51572,9130000.0
2007-10-30 14:49:00,2.51902,2.51932,2.51549,2.51932,11000000.0
2007-10-30 14:50:00,2.51653,2.51926,2.51551,2.5179,7250000.0
2007-10-30 14:51:00,2.51899,2.51951,2.51552,2.51903,11130000.0
2007-10-30 14:52:00,2.51956,2.52058,2.51482,2.52058,10380000.0
2007-10-30 14:53:00,2.51913,2.52052,2.51813,2.51846,8630000.0
2007-10-30 14:54:00,2.52049,2.52049,2.51326,2.51983,11250000.0
2007-10-30 14:55:00,2.51782,2.5194,2.51607,2.51925,10000000.0
2007-10-30 14:56:00,2.52015,2.5211,2.5185,2.52008,12630000.0
2007-10-30 14:57:00,2.51934,2.52057,2.51687,2.51985,7630000.0
2007-10-30 14:58:00,2.51792,2.51959,2.51639,2.51676,9760000.0
2007-10-30 14:59:00,2.51928,2.52109,2.51632,2.52109,8380000.0
2007-10-30 15:00:00,2.51846,2.52087,2.51735,2.51864,10630000.0
2007-10-30 15:01:00,2.51742,2.52001,2.51374,2.51958,12500000.0
2007-10-30 15:02:00,2.51954,2.52183,2.51574,2.52094,8750000.0
2007-10-30 15:03:00,2.51707,2.5207,2.51514,2.51835,13000000.0
2007-10-30 15:04:00,2.5206,2.52118,2.51511,2.52097,9250000.0
2007-10-30 15:05:00,2.52098,2.52104,2.51707,2.51766,8130000.0
2007-10-30 15:06:00,2.52059,2.5208,2.51563,2.5208,8000000.0
2007-10-30 15:07:00,2.52089,2.52115,2.51647,2.52115,7250000.0
2007-10-30 15:08:00,2.52198,2.52198,2.51785,2.52063,7380000.0
2007-10-30 15:09:00,2.52101,2.52101,2.51622,2.52048,10380000.0
2007-10-30 15:10:00,2.521,2.521,2.51689,2.51945,7000000.0
2007-10-30 15:11:00,2.51874,2.52133,2.51858,2.52133,9250000.0
2007-10-30 15:12:00,2.51845,2.52043,2.51803,2.51995,8130000.0
2007-10-30 15:13:00,2.51533,2.52156,2.51514,2.52156,9250000.0
2007-10-30 15:14:00,2.51944,2.52082,2.51744,2.51744,5250000.0
2007-10-30 15:15:00,2.52153,2.52153,2.51658,2.51877,11500000.0
2007-10-30 15:16:00,2.52032,2.52223,2.52032,2.52119,9750000.0
2007-10-30 15:17:00,2.52227,2.52227,2.51663,2.5217,11250000.0
2007-10-30 15:18:00,2.52029,2.52132,2.5187,2.51959,7750000.0
2007-10-30 15:19:00,2.52057,2.52229,2.51893,2.51893,8250000.0
2007-10-30 15:20:00,2.52193,2.52242,2.51853,2.52199,6750000.0
2007-10-30 15:21:00,2.52226,2.5223,2.51533,2.52113,9630000.0
2007-10-30 15:22:00,2.52038,2.52192,2.51659,2.51875,12630000.0
2007-10-30 15:23:00,2.52336,2.52336,2.51814,2.52216,7000000.0
2007-10-30 15:24:00,2.52154,2.52344,2.51643,2.52193,9750000.0
2007-10-30 15:25:00,2.52187,2.52196,2.52025,2.52195,8750000.0
2007-10-30 15:26:00,2.52266,2.52266,2.51681,2.52097,12380000.0
2007-10-30 15:27:00,2.52123,2.52249,2.5198,2.52175,6500000.0
2007-10-30 15:28:00,2.52198,2.52198,2.51886,2.51972,5500000.0
2007-10-30 15:29:00,2.51894,2.52169,2.51669,2.52045,5880000.0
2007-10-30 15:30:00,2.52046,2.52155,2.5171,2.52146,6750000.0
2007-10-30 15:31:00,2.52178,2.52178,2.51917,2.51965,8250000.0
2007-10-30 15:32:00,2.5201,2.52139,2.51678,2.5204,8750000.0
2007-10-30 15:33:00,2.52075,2.52085,2.51772,2.52074,8880000.0
2007-10-30 15:34:00,2.52224,2.52224,2.51812,2.51861,5750000.0
2007-10-30 15:35:00,2.51932,2.52151,2.51535,2.51535,8250000.0
2007-10-30 15:36:00,2.52065,2.52218,2.51802,2.52207,9250000.0
2007-10-30 15:37:00,2.52083,2.52083,2.51859,2.52034,6250000.0
2007-10-30 15:38:00,2.51697,2.52016,2.51473,2.51886,12750000.0
2007-10-30 15:39:00,2.52087,2.52087,2.51384,2.51798,6750000.0
2007-10-30 15:40:00,2.51764,2.52053,2.51365,2.52053,11500000.0
2007-10-30 15:41:00,2.51627,2.52016,2.51627,2.51637,6500000.0
2007-10-30 15:42:00,2.52074,2.52099,2.51831,2.52042,5500000.0
2007-10-30 15:43:00,2.51752,2.52137,2.51688,2.52137,7750000.0
2007-10-30 15:44:00,2.52103,2.52163,2.51599,2.51599,10250000.0
2007-10-30 15:45:00,2.51957,2.51973,2.51318,2.51973,9630000.0
2007-10-30 15:46:00,2.51713,2.51967,2.51561,2.51616,12380000.0
2007-10-30 15:47:00,2.51927,2.51961,2.51499,2.51499,11000000.0
2007-10-30 15:48:00,2.52027,2.5208,2.5164,2.51864,9880000.0
2007-10-30 15:49:00,2.51936,2.51936,2.51317,2.51729,10250000.0
2007-10-30 15:50:00,2.5189,2.52001,2.51475,2.51757,10380000.0
2007-10-30 15:51:00,2.51958,2.52001,2.51475,2.51991,9260000.0
2007-10-30 15:52:00,2.51562,2.52033,2.5147,2.51852,9250000.0
2007-10-30 15:53:00,2.51892,2.51949,2.51634,2.51942,8250000.0
2007-10-30 15:54:00,2.51906,2.52013,2.51282,2.52013,7750000.0
2007-10-30 15:55:00,2.52071,2.52071,2.51669,2.51734,6630000.0
2007-10-30 15:56:00,2.51736,2.51922,2.51605,2.51758,8250000.0
2007-10-30 15:57:00,2.51996,2.51996,2.51527,2.51527,7250000.0
2007-10-30 15:58:00,2.51662,2.51978,2.51421,2.51678,7500000.0
2007-10-30 15:59:00,2.51627,2.5185,2.51388,2.51836,8760000.0
2007-10-30 16:00:00,2.51664,2.51905,2.5145,2.51887,10000000.0
2007-10-30 16:01:00,2.51784,2.51855,2.51178,2.51178,12500000.0
2007-10-30 16:02:00,2.51622,2.51865,2.51303,2.51303,6250000.0
2007-10-30 16:03:00,2.51533,2.519,2.51533,2.51653,7500000.0
2007-10-30 16:04:00,2.51691,2.51832,2.51426,2.51714,6880000.0
2007-10-30 16:05:00,2.51662,2.51738,2.51179,2.51706,10000000.0
2007-10-30 16:06:00,2.51874,2.51905,2.51643,2.51692,5750000.0
2007-10-30 16:07:00,2.51627,2.51712,2.51522,2.51685,8000000.0
2007-10-30 16:08:00,2.51496,2.51819,2.51495,2.51819,7380000.0
2007-10-30 16:09:00,2.51701,2.51826,2.51592,2.51658,7250000.0
2007-10-30 16:10:00,2.51768,2.51825,2.51338,2.51825,9750000.0
2007-10-30 16:11:00,2.51578,2.51769,2.51265,2.51524,9000000.0
2007-10-30 16:12:00,2.51778,2.51905,2.51399,2.51694,10750000.0
2007-10-30 16:13:00,2.51835,2.5192,2.51657,2.5192,9000000.0
2007-10-30 16:14:00,2.51643,2.51871,2.51589,2.51589,9500000.0
2007-10-30 16:15:00,2.51702,2.51911,2.51418,2.51911,9250000.0
2007-10-30 16:16:00,2.51896,2.51896,2.5151,2.51678,8250000.0
2007-10-30 16:17:00,2.51855,2.51855,2.51498,2.5179,6250000.0
2007-10-30 16:18:00,2.5196,2.5196,2.51384,2.51795,10500000.0
2007-10-30 16:19:00,2.51882,2.51917,2.51456,2.51456,16010000.0
2007-10-30 16:20:00,2.51768,2.51878,2.51207,2.51796,10880000.0
2007-10-30 16:21:00,2.51877,2.51891,2.51482,2.51482,5500000.0
2007-10-30 16:22:00,2.51858,2.51858,2.51442,2.51499,7630000.0
2007-10-30 16:23:00,2.51766,2.5184,2.51598,2.51837,9380000.0
2007-10-30 16:24:00,2.51587,2.51789,2.51213,2.51789,11000000.0
2007-10-30 16:25:00,2.51906,2.51906,2.51593,2.51766,7000000.0
2007-10-30 16:26:00,2.51524,2.51857,2.51375,2.5179,10750000.0
2007-10-30 16:27:00,2.51474,2.51769,2.51152,2.51769,9630000.0
2007-10-30 16:28:00,2.5174,2.51855,2.5126,2.51855,14000000.0
2007-10-30 16:29:00,2.51801,2.51801,2.51474,2.51474,10000000.0
2007-10-30 16:30:00,2.51747,2.51747,2.51121,2.5161,7750000.0
2007-10-30 16:31:00,2.51275,2.51781,2.51275,2.51759,8130000.0
2007-10-30 16:32:00,2.51777,2.51795,2.51335,2.51587,7250000.0
2007-10-30 16:33:00,2.51759,2.51792,2.51376,2.51792,9500000.0
2007-10-30 16:34:00,2.51744,2.51765,2.51416,2.51653,11880000.0
2007-10-30 16:35:00,2.517,2.51707,2.51444,2.51642,6130000.0
2007-10-30 16:36:00,2.51724,2.51786,2.51386,2.5159,11500000.0
2007-10-30 16:37:00,2.51224,2.51581,2.51224,2.51492,7750000.0
2007-10-30 16:38:00,2.51469,2.51491,2.50965,2.51489,13010000.0
2007-10-30 16:39:00,2.51389,2.51609,2.51109,2.5159,6500000.0
2007-10-30 16:40:00,2.51481,2.51643,2.51043,2.51329,7250000.0
2007-10-30 16:41:00,2.51545,2.51697,2.51125,2.51524,10250000.0
2007-10-30 16:42:00,2.51487,2.51504,2.51131,2.51455,10000000.0
2007-10-30 16:43:00,2.51293,2.51496,2.51279,2.51459,6500000.0
2007-10-30 16:44:00,2.51478,2.51581,2.50967,2.50967,6750000.0
2007-10-30 16:45:00,2.51544,2.51544,2.51066,2.51505,9250000.0
2007-10-30 16:46:00,2.51412,2.5153,2.51019,2.51066,15500000.0
2007-10-30 16:47:00,2.51206,2.51338,2.51011,2.51338,5250000.0
2007-10-30 16:48:00,2.51388,2.51388,2.50748,2.51388,6880000.0
2007-10-30 16:49:00,2.51195,2.51279,2.50834,2.5127,6380000.0
2007-10-30 16:50:00,2.51467,2.51467,2.50782,2.51133,6760000.0
2007-10-30 16:51:00,2.51324,2.51418,2.50964,2.51418,5630000.0
2007-10-30 16:52:00,2.50971,2.51567,2.50971,2.51567,7500000.0
2007-10-30 16:53:00,2.51348,2.51481,2.51205,2.51234,7750000.0
2007-10-30 16:54:00,2.51364,2.51456,2.51111,2.51302,8750000.0
2007-10-30 16:55:00,2.51575,2.51575,2.51042,2.51042,6250000.0
2007-10-30 16:56:00,2.51565,2.51565,2.51281,2.5149,9500000.0
2007-10-30 16:57:00,2.51239,2.51457,2.51166,2.51457,6000000.0
2007-10-30 16:58:00,2.51387,2.51504,2.51051,2.51329,10630000.0
2007-10-30 16:59:00,2.51466,2.51588,2.51193,2.51492,9750000.0
2007-10-30 17:00:00,2.51401,2.515,2.51166,2.51429,7000000.0
2007-10-30 17:01:00,2.5118,2.51477,2.50998,2.51439,9130000.0
2007-10-30 17:02:00,2.51511,2.51511,2.50976,2.50976,8500000.0
2007-10-30 17:03:00,2.51253,2.51412,2.51044,2.51392,10000000.0
2007-10-30 17:04:00,2.51447,2.51521,2.51119,2.51411,7130000.0
2007-10-30 17:05:00,2.51278,2.51345,2.50845,2.51345,11750000.0
2007-10-30 17:06:00,2.51251,2.5143,2.50958,2.51302,8750000.0
2007-10-30 17:07:00,2.5163,2.51639,2.51129,2.51273,11000000.0
2007-10-30 17:08:00,2.51266,2.51604,2.51266,2.51278,9250000.0
2007-10-30 17:09:00,2.51638,2.51638,2.5134,2.51533,7380000.0
2007-10-30 17:10:00,2.51013,2.51518,2.51013,2.51494,9880000.0
2007-10-30 17:11:00,2.51452,2.51531,2.50996,2.5149,8130000.0
2007-10-30 17:12:00,2.51407,2.51571,2.51307,2.51422,9250000.0
2007-10-30 17:13:00,2.51544,2.51626,2.51346,2.51537,7250000.0
2007-10-30 17:14:00,2.51556,2.51568,2.51205,2.51245,7750000.0
2007-10-30 17:15:00,2.51422,2.51662,2.51251,2.51448,11630000.0
2007-10-30 17:16:00,2.51542,2.51542,2.51203,2.51536,7380000.0
2007-10-30 17:17:00,2.51641,2.51641,2.51195,2.51475,7380000.0
2007-10-30 17:18:00,2.51451,2.5156,2.51308,2.51545,8380000.0
2007-10-30 17:19:00,2.51452,2.51537,2.51256,2.51444,10750000.0
2007-10-30 17:20:00,2.51634,2.51634,2.51172,2.51508,9630000.0
2007-10-30 17:21:00,2.51496,2.51496,2.51089,2.51431,8250000.0
2007-10-30 17:22:00,2.51542,2.51542,2.5121,2.5121,6750000.0
2007-10-30 17:23:00,2.51387,2.51492,2.51068,2.51425,10500000.0
2007-10-30 17:24:00,2.51194,2.5155,2.51194,2.5155,5500000.0
2007-10-30 17:25:00,2.51441,2.51526,2.5108,2.51095,8000000.0
2007-10-30 17:26:00,2.51121,2.51552,2.51121,2.51552,6750000.0
2007-10-30 17:27:00,2.51295,2.51547,2.51003,2.51547,11750000.0
2007-10-30 17:28:00,2.51462,2.51614,2.51346,2.51614,7630000.0
2007-10-30 17:29:00,2.51494,2.51522,2.51126,2.51472,7500000.0
2007-10-30 17:30:00,2.51486,2.51486,2.51328,2.51422,7500000.0
2007-10-30 17:31:00,2.51458,2.5157,2.51314,2.5157,7000000.0
2007-10-30 17:32:00,2.51278,2.51505,2.51103,2.51103,7000000.0
2007-10-30 17:33:00,2.51523,2.51523,2.51153,2.51423,8500000.0
2007-10-30 17:34:00,2.5158,2.5158,2.51073,2.5125,11250000.0
2007-10-30 17:35:00,2.51051,2.51433,2.51051,2.51344,5750000.0
2007-10-30 17:36:00,2.5127,2.51345,2.50969,2.51312,6500000.0
2007-10-30 17:37:00,2.51292,2.51372,2.5112,2.51182,9250000.0
2007-10-30 17:38:00,2.51048,2.51383,2.50838,2.51383,11250000.0
2007-10-30 17:39:00,2.51427,2.51447,2.51125,2.51215,6380000.0
2007-10-30 17:40:00,2.5137,2.51411,2.51193,2.51355,12000000.0
2007-10-30 17:41:00,2.51437,2.51467,2.51227,2.51445,10000000.0
2007-10-30 17:42:00,2.5152,2.51527,2.51208,2.51481,8130000.0
2007-10-30 17:43:00,2.51419,2.51535,2.51253,2.51535,12000000.0
2007-10-30 17:44:00,2.51534,2.51534,2.51109,2.51417,8500000.0
2007-10-30 17:45:00,2.5147,2.51538,2.51155,2.51155,6250000.0
2007-10-30 17:46:00,2.51501,2.51534,2.5097,2.50977,11250000.0
2007-10-30 17:47:00,2.51275,2.51587,2.51173,2.51332,8880000.0
2007-10-30 17:48:00,2.51473,2.51567,2.50984,2.51293,6250000.0
2007-10-30 17:49:00,2.51113,2.51526,2.50952,2.51416,14000000.0
2007-10-30 17:50:00,2.51344,2.51491,2.51023,2.51458,7000000.0
2007-10-30 17:51:00,2.51729,2.51729,2.51308,2.51455,11750000.0
2007-10-30 17:52:00,2.51619,2.51665,2.51251,2.51474,7500000.0
2007-10-30 17:53:00,2.51439,2.51652,2.50845,2.51604,9130000.0
2007-10-30 17:54:00,2.51308,2.51699,2.51302,2.51699,8500000.0
2007-10-30 17:55:00,2.51501,2.51629,2.5123,2.51458,5500000.0
2007-10-30 17:56:00,2.51326,2.51714,2.51303,2.51317,14000000.0
2007-10-30 17:57:00,2.51336,2.51601,2.51127,2.51236,6010000.0
2007-10-30 17:58:00,2.51321,2.51596,2.51107,2.51439,6250000.0
2007-10-30 17:59:00,2.51557,2.51659,2.51162,2.51644,6130000.0
2007-10-30 18:00:00,2.51584,2.51692,2.51191,2.51566,11250000.0
2007-10-30 18:01:00,2.51617,2.51687,2.51207,2.51468,13500000.0
2007-10-30 18:02:00,2.51799,2.51809,2.51307,2.51714,13000000.0
2007-10-30 18:03:00,2.51579,2.51731,2.51408,2.51731,5250000.0
2007-10-30 18:04:00,2.5143,2.51652,2.5143,2.51652,5250000.0
2007-10-30 18:05:00,2.51499,2.51669,2.51276,2.51543,9750000.0
2007-10-30 18:06:00,2.51381,2.51655,2.51188,2.51655,10000000.0
2007-10-30 18:07:00,2.51708,2.51708,2.51165,2.51533,10750000.0
2007-10-30 18:08:00,2.51627,2.51663,2.51112,2.51663,6630000.0
2007-10-30 18:09:00,2.51493,2.51581,2.51301,2.51532,9250000.0
2007-10-30 18:10:00,2.51491,2.51699,2.51267,2.51419,6380000.0
2007-10-30 18:11:00,2.51412,2.51565,2.51119,2.51563,6880000.0
2007-10-30 18:12:00,2.51342,2.51664,2.51264,2.51626,6380000.0
2007-10-30 18:13:00,2.5159,2.51642,2.51358,2.51629,5880000.0
2007-10-30 18:14:00,2.51685,2.51755,2.5142,2.51755,10630000.0
2007-10-30 18:15:00,2.51496,2.51617,2.51308,2.51515,7880000.0
2007-10-30 18:16:00,2.51599,2.51603,2.51147,2.51147,8250000.0
2007-10-30 18:17:00,2.51574,2.51634,2.50955,2.51082,15380000.0
2007-10-30 18:18:00,2.5146,2.51673,2.51033,2.51444,12000000.0
2007-10-30 18:19:00,2.51027,2.51471,2.51027,2.51387,6880000.0
2007-10-30 18:20:00,2.51227,2.51445,2.51183,2.51288,10750000.0
2007-10-30 18:21:00,2.5138,2.51498,2.50914,2.51373,5250000.0
2007-10-30 18:22:00,2.51009,2.51551,2.5086,2.51551,9250000.0
2007-10-30 18:23:00,2.51565,2.51565,2.51104,2.51497,7250000.0
2007-10-30 18:24:00,2.51537,2.51537,2.51073,2.51448,10500000.0
2007-10-30 18:25:00,2.51271,2.51493,2.51168,2.51369,7500000.0
2007-10-30 18:26:00,2.51377,2.51572,2.512,2.51572,9500000.0
2007-10-30 18:27:00,2.51382,2.51456,2.51031,2.51445,10000000.0
2007-10-30 18:28:00,2.51416,2.51552,2.50981,2.51506,6250000.0
2007-10-30 18:29:00,2.51362,2.51584,2.5121,2.51584,5500000.0
2007-10-30 18:30:00,2.51602,2.51635,2.51086,2.51175,14880000.0
2007-10-30 18:31:00,2.51664,2.51664,2.5126,2.51492,8250000.0
2007-10-30 18:32:00,2.51425,2.51535,2.50951,2.51535,12000000.0
2007-10-30 18:33:00,2.51497,2.51545,2.51332,2.51541,6250000.0
2007-10-30 18:34:00,2.51498,2.51544,2.50873,2.51209,10880000.0
2007-10-30 18:35:00,2.51611,2.51611,2.51064,2.51456,5250000.0
2007-10-30 18:36:00,2.51505,2.51515,2.51082,2.51499,8630000.0
2007-10-30 18:37:00,2.5132,2.51455,2.50848,2.51329,8750000.0
2007-10-30 18:38:00,2.51532,2.51606,2.50924,2.51526,12630000.0
2007-10-30 18:39:00,2.51436,2.51558,2.51085,2.51252,7750000.0
2007-10-30 18:40:00,2.51555,2.51555,2.50966,2.51213,5250000.0
2007-10-30 18:41:00,2.51523,2.5154,2.51025,2.51026,8880000.0
2007-10-30 18:42:00,2.516,2.51688,2.51199,2.51543,10000000.0
2007-10-30 18:43:00,2.51533,2.51613,2.51112,2.51442,10510000.0
2007-10-30 18:44:00,2.51403,2.51634,2.51299,2.51634,16130000.0
2007-10-30 18:45:00,2.516,2.51762,2.51329,2.51672,7250000.0
2007-10-30 18:46:00,2.51441,2.51568,2.50832,2.51532,11880000.0
2007-10-30 18:47:00,2.51499,2.51642,2.5112,2.51642,7250000.0
2007-10-30 18:48:00,2.51463,2.51626,2.51061,2.51139,6250000.0
2007-10-30 18:49:00,2.51488,2.51648,2.51354,2.51558,8500000.0
2007-10-30 18:50:00,2.51393,2.51547,2.51181,2.51547,7000000.0
2007-10-30 18:51:00,2.51567,2.51587,2.51006,2.51098,9000000.0
2007-10-30 18:52:00,2.51555,2.51594,2.51142,2.51308,7750000.0
2007-10-30 18:53:00,2.5165,2.5165,2.51303,2.51559,11380000.0
2007-10-30 18:54:00,2.51392,2.51614,2.51329,2.51416,10750000.0
2007-10-30 18:55:00,2.51457,2.5169,2.51295,2.5156,6500000.0
2007-10-30 18:56:00,2.51493,2.51524,2.51021,2.51021,10630000.0
2007-10-30 18:57:00,2.51572,2.51572,2.51003,2.51167,10250000.0
2007-10-30 18:58:00,2.51255,2.51565,2.51155,2.51499,19250000.0
2007-10-30 18:59:00,2.51313,2.51525,2.51037,2.51525,6000000.0
2007-10-30 19:00:00,2.51327,2.516,2.50953,2.51361,12250000.0
2007-10-30 19:01:00,2.51246,2.51506,2.51178,2.51474,6500000.0
2007-10-30 19:02:00,2.51242,2.51534,2.50846,2.51053,13250000.0
2007-10-30 19:03:00,2.51153,2.51488,2.51153,2.51488,7500000.0
2007-10-30 19:04:00,2.51327,2.51472,2.51018,2.51142,7000000.0
2007-10-30 19:05:00,2.51329,2.51524,2.51114,2.51524,7250000.0
2007-10-30 19:06:00,2.51076,2.51542,2.51076,2.5145,13000000.0
2007-10-30 19:07:00,2.51067,2.51576,2.50922,2.50922,9630000.0
2007-10-30 19:08:00,2.51104,2.51428,2.51103,2.51152,10000000.0
2007-10-30 19:09:00,2.51281,2.51427,2.51089,2.51089,6250000.0
2007-10-30 19:10:00,2.51113,2.51376,2.51068,2.51228,5750000.0
2007-10-30 19:11:00,2.51308,2.51542,2.51188,2.51188,12250000.0
2007-10-30 19:12:00,2.51206,2.51425,2.51066,2.51387,6500000.0
2007-10-30 19:13:00,2.51507,2.51536,2.51136,2.51536,5750000.0
2007-10-30 19:14:00,2.51237,2.51439,2.50977,2.50977,10000000.0
2007-10-30 19:15:00,2.51192,2.5145,2.50779,2.50845,10500000.0
2007-10-30 19:16:00,2.51237,2.51386,2.50824,2.50916,16500000.0
2007-10-30 19:17:00,2.51213,2.51442,2.51175,2.51383,8500000.0
2007-10-30 19:18:00,2.51484,2.51512,2.50962,2.51079,12000000.0
2007-10-30 19:19:00,2.51133,2.51406,2.51001,2.51001,10500000.0
2007-10-30 19:20:00,2.51569,2.51569,2.50932,2.5112,10250000.0
2007-10-30 19:21:00,2.50967,2.51479,2.50795,2.51008,5250000.0
2007-10-30 19:22:00,2.51406,2.51436,2.51084,2.51423,7750000.0
2007-10-30 19:23:00,2.51363,2.51469,2.51031,2.51469,12630000.0
2007-10-30 19:24:00,2.51369,2.51388,2.51044,2.51304,5250000.0
2007-10-30 19:25:00,2.5129,2.51346,2.50671,2.51296,5500000.0
2007-10-30 19:26:00,2.51168,2.51418,2.51168,2.51383,5250000.0
2007-10-30 19:27:00,2.51077,2.5139,2.51077,2.51359,5500000.0
2007-10-30 19:28:00,2.51317,2.51434,2.50881,2.51303,7000000.0
2007-10-30 19:29:00,2.51426,2.51426,2.50935,2.51343,13260000.0
2007-10-30 19:30:00,2.51222,2.51475,2.51207,2.51369,5250000.0
2007-10-30 19:31:00,2.50988,2.51358,2.50695,2.51319,7500000.0
2007-10-30 19:32:00,2.51272,2.51394,2.51145,2.51148,10250000.0
2007-10-30 19:33:00,2.51194,2.51371,2.50791,2.5135,8500000.0
2007-10-30 19:34:00,2.5114,2.51369,2.51031,2.51185,11750000.0
2007-10-30 19:35:00,2.51099,2.51367,2.50938,2.51327,9250000.0
2007-10-30 19:36:00,2.51253,2.51265,2.51057,2.51224,7500000.0
2007-10-30 19:37:00,2.51413,2.51425,2.51064,2.51425,8500000.0
2007-10-30 19:38:00,2.51259,2.51346,2.51142,2.51192,7000000.0
2007-10-30 19:39:00,2.51253,2.51377,2.51003,2.51186,5880000.0
2007-10-30 19:40:00,2.51226,2.51333,2.51203,2.51203,8000000.0
2007-10-30 19:41:00,2.51442,2.51442,2.509,2.51362,7750000.0
2007-10-30 19:42:00,2.5114,2.5145,2.51105,2.5145,8880000.0
2007-10-30 19:43:00,2.50965,2.51398,2.50965,2.51315,8880000.0
2007-10-30 19:44:00,2.51132,2.51295,2.50969,2.5097,6500000.0
2007-10-30 19:45:00,2.51156,2.51157,2.50682,2.51054,13880000.0
2007-10-30 19:46:00,2.51281,2.51295,2.51092,2.51152,6380000.0
2007-10-30 19:47:00,2.51015,2.51273,2.50951,2.51059,6250000.0
2007-10-30 19:48:00,2.51251,2.51274,2.5099,2.51274,8000000.0
2007-10-30 19:49:00,2.50924,2.51347,2.50924,2.51251,6130000.0
2007-10-30 19:50:00,2.51357,2.51477,2.50895,2.51166,8630000.0
2007-10-30 19:51:00,2.51395,2.51419,2.50919,2.51374,7250000.0
2007-10-30 19:52:00,2.51037,2.51444,2.5102,2.51114,6630000.0
2007-10-30 19:53:00,2.51106,2.51223,2.50953,2.51054,8630000.0
2007-10-30 19:54:00,2.50963,2.51339,2.50685,2.50685,6500000.0
2007-10-30 19:55:00,2.51208,2.51355,2.51179,2.51283,12380000.0
2007-10-30 19:56:00,2.51113,2.51365,2.50929,2.51345,10880000.0
2007-10-30 19:57:00,2.5141,2.5141,2.50714,2.51042,15880000.0
2007-10-30 19:58:00,2.51274,2.51331,2.50871,2.51315,7750000.0
2007-10-30 19:59:00,2.51214,2.51279,2.51017,2.51279,5250000.0
2007-10-30 20:00:00,2.51184,2.51345,2.51058,2.51345,9000000.0
2007-10-30 20:01:00,2.51022,2.51305,2.51022,2.51042,7750000.0
2007-10-30 20:02:00,2.5104,2.51399,2.5104,2.51365,9250000.0
2007-10-30 20:03:00,2.51131,2.51382,2.51097,2.51376,9250000.0
2007-10-30 20:04:00,2.5123,2.51279,2.51225,2.51225,5500000.0
2007-10-30 20:05:00,2.51116,2.51327,2.50864,2.51162,9500000.0
2007-10-30 20:06:00,2.51202,2.51358,2.50864,2.51271,8760000.0
2007-10-30 20:07:00,2.50946,2.51235,2.50946,2.5113,11260000.0
2007-10-30 20:08:00,2.51011,2.5146,2.51011,2.51197,8000000.0
2007-10-30 20:09:00,2.51011,2.51292,2.5063,2.51037,11500000.0
2007-10-30 20:10:00,2.51218,2.5131,2.50867,2.50867,8130000.0
2007-10-30 20:11:00,2.51053,2.51501,2.51042,2.51501,7750000.0
2007-10-30 20:12:00,2.51501,2.51501,2.5105,2.51351,7000000.0
2007-10-30 20:13:00,2.51032,2.51457,2.51032,2.51133,9750000.0
2007-10-30 20:14:00,2.50994,2.51374,2.50994,2.51324,9880000.0
2007-10-30 20:15:00,2.51351,2.51351,2.50883,2.50883,9500000.0
2007-10-30 20:16:00,2.50799,2.51367,2.50799,2.51303,8000000.0
2007-10-30 20:17:00,2.51098,2.5135,2.50763,2.5135,8500000.0
2007-10-30 20:18:00,2.51268,2.51459,2.51003,2.51261,7880000.0
2007-10-30 20:19:00,2.51268,2.51446,2.51264,2.51446,7010000.0
2007-10-30 20:20:00,2.51221,2.51359,2.50824,2.51217,8750000.0
2007-10-30 20:21:00,2.51251,2.51465,2.51202,2.51295,9000000.0
2007-10-30 20:22:00,2.51197,2.51401,2.51197,2.51384,8130000.0
2007-10-30 20:23:00,2.51489,2.51489,2.50871,2.50876,6750000.0
2007-10-30 20:24:00,2.5144,2.51515,2.50966,2.50966,10250000.0
2007-10-30 20:25:00,2.51147,2.51378,2.50997,2.51193,9000000.0
2007-10-30 20:26:00,2.51494,2.51499,2.51089,2.51151,11500000.0
2007-10-30 20:27:00,2.51183,2.51472,2.51081,2.51259,6250000.0
2007-10-30 20:28:00,2.51431,2.51463,2.50927,2.51041,6130000.0
2007-10-30 20:29:00,2.51291,2.51493,2.50949,2.51159,11000000.0
2007-10-30 20:30:00,2.51298,2.51445,2.51018,2.51112,10250000.0
2007-10-30 20:31:00,2.5132,2.51455,2.50871,2.50871,7000000.0
2007-10-30 20:32:00,2.51247,2.51414,2.51149,2.51213,3750000.0
2007-10-30 20:33:00,2.51136,2.51325,2.50846,2.50846,9130000.0
2007-10-30 20:34:00,2.51349,2.51526,2.51186,2.51206,6880000.0
2007-10-30 20:35:00,2.51405,2.51405,2.51123,2.51234,5750000.0
2007-10-30 20:36:00,2.51116,2.51491,2.5107,2.51481,8250000.0
2007-10-30 20:37:00,2.51429,2.51503,2.50924,2.51053,6500000.0
2007-10-30 20:38:00,2.51287,2.51404,2.51,2.51404,15140000.0
2007-10-30 20:39:00,2.51042,2.51535,2.51042,2.51142,5500000.0
2007-10-30 20:40:00,2.51272,2.51468,2.50854,2.51264,12250000.0
2007-10-30 20:41:00,2.51234,2.51418,2.51036,2.51418,8750000.0
2007-10-30 20:42:00,2.51483,2.51483,2.51067,2.51328,12750000.0
2007-10-30 20:43:00,2.51217,2.51372,2.51178,2.51222,5250000.0
2007-10-30 20:44:00,2.51459,2.51459,2.50951,2.51191,10750000.0
2007-10-30 20:45:00,2.51171,2.5143,2.51044,2.51235,7000000.0
2007-10-30 20:46:00,2.51156,2.51531,2.51156,2.51185,7000000.0
2007-10-30 20:47:00,2.51286,2.51372,2.51286,2.51349,6010000.0
2007-10-30 20:48:00,2.51255,2.51393,2.50873,2.51209,5500000.0
2007-10-30 20:49:00,2.51321,2.51432,2.50906,2.51328,7750000.0
2007-10-30 20:50:00,2.51227,2.51293,2.50846,2.5129,12500000.0
2007-10-30 20:51:00,2.51424,2.51424,2.51189,2.51295,8000000.0
2007-10-30 20:52:00,2.5133,2.5133,2.50668,2.51193,5880000.0
2007-10-30 20:53:00,2.51138,2.51399,2.51032,2.51399,7000000.0
2007-10-30 20:54:00,2.5086,2.51365,2.5086,2.51365,8750000.0
2007-10-30 20:55:00,2.51066,2.51382,2.50791,2.51324,11880000.0
2007-10-30 20:56:00,2.5101,2.51352,2.50959,2.51163,9750000.0
2007-10-30 20:57:00,2.51106,2.51236,2.50727,2.51089,11000000.0
2007-10-30 20:58:00,2.51093,2.51256,2.5083,2.51071,6250000.0
2007-10-30 20:59:00,2.51213,2.51229,2.50559,2.51221,9500000.0
2007-10-30 21:00:00,2.51278,2.5136,2.5096,2.51129,7880000.0
2007-10-30 21:01:00,2.51093,2.5137,2.51074,2.5118,7750000.0
2007-10-30 21:02:00,2.50865,2.51309,2.50865,2.50983,11130000.0
2007-10-30 21:03:00,2.51029,2.51308,2.51029,2.51183,7500000.0
2007-10-30 21:04:00,2.51328,2.51391,2.5102,2.51391,8750000.0
2007-10-30 21:05:00,2.51336,2.51336,2.51027,2.51196,6250000.0
2007-10-30 21:06:00,2.51305,2.51311,2.50801,2.50801,9500000.0
2007-10-30 21:07:00,2.51117,2.51301,2.50971,2.51016,8380000.0
2007-10-30 21:08:00,2.50972,2.51327,2.50916,2.51327,13750000.0
2007-10-30 21:09:00,2.50898,2.5135,2.50898,2.51317,10130000.0
2007-10-30 21:10:00,2.50996,2.51334,2.50965,2.51096,6250000.0
2007-10-30 21:11:00,2.51341,2.51341,2.50739,2.5102,6380000.0
2007-10-30 21:12:00,2.51268,2.51268,2.50857,2.50896,6250000.0
2007-10-30 21:13:00,2.50886,2.51317,2.50886,2.51227,13500000.0
2007-10-30 21:14:00,2.51247,2.51247,2.50555,2.50555,5500000.0
2007-10-30 21:15:00,2.50992,2.51146,2.50456,2.50515,9000000.0
2007-10-30 21:16:00,2.51223,2.51223,2.50641,2.50641,5750000.0
2007-10-30 21:17:00,2.50929,2.51203,2.50793,2.51047,11000000.0
2007-10-30 21:18:00,2.50934,2.51229,2.50841,2.51028,7510000.0
2007-10-30 21:19:00,2.51184,2.51246,2.50876,2.51234,8630000.0
2007-10-30 21:20:00,2.51026,2.51196,2.50537,2.51196,10260000.0
2007-10-30 21:21:00,2.50855,2.51094,2.50802,2.50832,9750000.0
2007-10-30 21:22:00,2.5096,2.51348,2.50451,2.51183,9750000.0
2007-10-30 21:23:00,2.50742,2.51188,2.50723,2.50804,6000000.0
2007-10-30 21:24:00,2.5095,2.5095,2.50662,2.50705,7000000.0
2007-10-30 21:25:00,2.51056,2.51149,2.5073,2.50898,5630000.0
2007-10-30 21:26:00,2.50702,2.51101,2.50656,2.51101,6880000.0
2007-10-30 21:27:00,2.51143,2.51271,2.50766,2.51271,6750000.0
2007-10-30 21:28:00,2.51074,2.51253,2.50769,2.50898,6000000.0
2007-10-30 21:29:00,2.50835,2.51324,2.50785,2.51324,9000000.0
2007-10-30 21:30:00,2.51227,2.51334,2.50512,2.50903,10250000.0
2007-10-30 21:31:00,2.50981,2.51205,2.50616,2.50616,12380000.0
2007-10-30 21:32:00,2.50918,2.51093,2.50741,2.50741,7500000.0
2007-10-30 21:33:00,2.50916,2.51325,2.50891,2.51325,6000000.0
2007-10-30 21:34:00,2.50931,2.51179,2.50931,2.50988,5880000.0
2007-10-30 21:35:00,2.50623,2.51172,2.50623,2.51145,6880000.0
2007-10-30 21:36:00,2.50942,2.51188,2.5094,2.51145,7000000.0
2007-10-30 21:37:00,2.51106,2.512,2.50879,2.50879,5500000.0
2007-10-30 21:38:00,2.51086,2.51169,2.50711,2.50711,8130000.0
2007-10-30 21:39:00,2.51274,2.5134,2.51051,2.51051,5630000.0
2007-10-30 21:40:00,2.50919,2.51183,2.50919,2.51183,7500000.0
2007-10-30 21:41:00,2.51046,2.51255,2.50665,2.51255,6750000.0
2007-10-30 21:42:00,2.51053,2.51165,2.51003,2.51165,6250000.0
2007-10-30 21:43:00,2.51245,2.51247,2.50803,2.50923,6250000.0
2007-10-30 21:44:00,2.51077,2.512,2.50994,2.51006,5750000.0
2007-10-30 21:45:00,2.51241,2.51241,2.50983,2.51091,8250000.0
2007-10-30 21:46:00,2.50941,2.51264,2.50921,2.50921,8500000.0
2007-10-30 21:47:00,2.51138,2.51167,2.50785,2.51167,8630000.0
2007-10-30 21:48:00,2.50812,2.51268,2.50803,2.51261,8750000.0
2007-10-30 21:49:00,2.50871,2.51231,2.50871,2.51229,5630000.0
2007-10-30 21:50:00,2.50744,2.51168,2.50744,2.50961,6250000.0
2007-10-30 21:51:00,2.51249,2.51249,2.50745,2.51063,9500000.0
2007-10-30 21:52:00,2.50981,2.51168,2.50753,2.51119,6130000.0
2007-10-30 21:53:00,2.51043,2.51186,2.50604,2.50604,12250000.0
2007-10-30 21:54:00,2.51086,2.51251,2.50859,2.51052,9750000.0
2007-10-30 21:55:00,2.51067,2.51353,2.50987,2.51353,10000000.0
2007-10-30 21:56:00,2.51059,2.51205,2.50841,2.51205,7750000.0
2007-10-30 21:57:00,2.50872,2.5125,2.50872,2.51053,9750000.0
2007-10-30 21:58:00,2.51078,2.51241,2.50696,2.51207,7500000.0
2007-10-30 21:59:00,2.50836,2.51217,2.50836,2.50919,10880000.0
2007-10-30 22:00:00,2.51133,2.51217,2.50842,2.50842,6130000.0
2007-10-30 22:01:00,2.51062,2.51215,2.50882,2.51215,5130000.0
2007-10-30 22:02:00,2.51031,2.51238,2.50923,2.50923,7000000.0
2007-10-30 22:03:00,2.51013,2.51326,2.50875,2.51233,7380000.0
2007-10-30 22:04:00,2.51248,2.51248,2.50936,2.5103,9250000.0
2007-10-30 22:05:00,2.51087,2.51279,2.50947,2.50947,5250000.0
2007-10-30 22:06:00,2.51261,2.513,2.50932,2.51158,8500000.0
2007-10-30 22:07:00,2.50875,2.51241,2.50803,2.50876,7130000.0
2007-10-30 22:08:00,2.51199,2.51254,2.50643,2.51039,6250000.0
2007-10-30 22:09:00,2.50769,2.51242,2.50716,2.50858,10500000.0
2007-10-30 22:10:00,2.51013,2.51264,2.50965,2.51056,6250000.0
2007-10-30 22:11:00,2.50727,2.51388,2.50727,2.51279,6380000.0
2007-10-30 22:12:00,2.51188,2.51362,2.51098,2.51361,5500000.0
2007-10-30 22:13:00,2.51196,2.51452,2.507,2.51383,6880000.0
2007-10-30 22:14:00,2.51068,2.51352,2.50966,2.51226,6130000.0
2007-10-30 22:15:00,2.51365,2.51378,2.51073,2.51159,5750000.0
2007-10-30 22:16:00,2.51169,2.51366,2.50947,2.51366,7500000.0
2007-10-30 22:17:00,2.51256,2.51351,2.50787,2.50983,11760000.0
2007-10-30 22:18:00,2.51087,2.51447,2.51069,2.51069,7500000.0
2007-10-30 22:19:00,2.51148,2.5137,2.51148,2.51331,5500000.0
2007-10-30 22:20:00,2.51353,2.51353,2.50814,2.50814,6750000.0
2007-10-30 22:21:00,2.51216,2.51396,2.51216,2.51396,5500000.0
2007-10-30 22:22:00,2.51394,2.51395,2.51042,2.51197,7010000.0
2007-10-30 22:23:00,2.51349,2.5147,2.50908,2.5147,8130000.0
2007-10-30 22:24:00,2.51005,2.5144,2.509,2.5144,6250000.0
2007-10-30 22:25:00,2.51221,2.51349,2.51001,2.51349,6000000.0
2007-10-30 22:26:00,2.50851,2.51405,2.50851,2.51235,10250000.0
2007-10-30 22:27:00,2.50959,2.51363,2.50716,2.50716,7000000.0
2007-10-30 22:28:00,2.51291,2.51291,2.50872,2.51104,6130000.0
2007-10-30 22:29:00,2.51258,2.51401,2.50805,2.51401,8500000.0
2007-10-30 22:30:00,2.51062,2.51302,2.50791,2.50791,9750000.0
2007-10-30 22:31:00,2.50996,2.51305,2.50901,2.51079,5500000.0
2007-10-30 22:32:00,2.50982,2.51261,2.50982,2.51165,7130000.0
2007-10-30 22:33:00,2.51171,2.51344,2.5081,2.5081,7750000.0
2007-10-30 22:34:00,2.51111,2.51274,2.50776,2.51197,9380000.0
2007-10-30 22:35:00,2.50723,2.5129,2.50723,2.51066,5500000.0
2007-10-30 22:36:00,2.51301,2.51354,2.50697,2.50914,7500000.0
2007-10-30 22:37:00,2.51227,2.51309,2.50909,2.51221,8380000.0
2007-10-30 22:38:00,2.5118,2.51356,2.51157,2.51203,6250000.0
2007-10-30 22:39:00,2.51144,2.51413,2.50938,2.50938,6250000.0
2007-10-30 22:40:00,2.51126,2.51364,2.50982,2.51326,5750000.0
2007-10-30 22:41:00,2.51177,2.51265,2.51112,2.51265,6000000.0
2007-10-30 22:42:00,2.51195,2.51299,2.50753,2.50753,6130000.0
2007-10-30 22:43:00,2.50987,2.51273,2.50538,2.51192,7130000.0
2007-10-30 22:44:00,2.51164,2.5132,2.50885,2.5132,5880000.0
2007-10-30 22:45:00,2.51174,2.51262,2.50873,2.51151,8250000.0
2007-10-30 22:46:00,2.51079,2.51344,2.50841,2.51297,5130000.0
2007-10-30 22:47:00,2.51181,2.51341,2.50803,2.51341,8010000.0
2007-10-30 22:48:00,2.51189,2.51445,2.51014,2.51213,8000000.0
2007-10-30 22:49:00,2.51047,2.51047,2.50677,2.50703,6250000.0
2007-10-30 22:50:00,2.51189,2.51197,2.50827,2.51197,8000000.0
2007-10-30 22:51:00,2.50847,2.51275,2.50708,2.51275,8880000.0
2007-10-30 22:52:00,2.50895,2.5131,2.50895,2.51285,5500000.0
2007-10-30 22:53:00,2.51189,2.51371,2.5102,2.51058,6750000.0
2007-10-30 22:54:00,2.51296,2.51436,2.50911,2.51436,13250000.0
2007-10-30 22:55:00,2.51349,2.51409,2.51118,2.51171,6250000.0
2007-10-30 22:56:00,2.51124,2.51314,2.5082,2.51225,5250000.0
2007-10-30 22:57:00,2.51137,2.51349,2.50826,2.51136,5750000.0
2007-10-30 22:58:00,2.51066,2.51293,2.50971,2.51185,5250000.0
2007-10-30 22:59:00,2.51117,2.51445,2.51013,2.51386,8500000.0
2007-10-30 23:00:00,2.51072,2.51413,2.50883,2.51413,7500000.0
2007-10-30 23:01:00,2.51275,2.51464,2.51226,2.51356,8000000.0
2007-10-30 23:02:00,2.51463,2.51485,2.51093,2.51387,11000000.0
2007-10-30 23:03:00,2.51349,2.51487,2.50974,2.51412,9750000.0
2007-10-30 23:04:00,2.51391,2.51391,2.51254,2.51255,8750000.0
2007-10-30 23:05:00,2.5135,2.51497,2.5117,2.51497,10250000.0
2007-10-30 23:06:00,2.51373,2.51446,2.51203,2.51331,5750000.0
2007-10-30 23:07:00,2.50824,2.51111,2.5077,2.50917,8500000.0
2007-10-30 23:08:00,2.51495,2.51495,2.5102,2.51136,7750000.0
2007-10-30 23:09:00,2.51095,2.51357,2.50937,2.51308,8500000.0
2007-10-30 23:10:00,2.51311,2.51376,2.51099,2.51099,8630000.0
2007-10-30 23:11:00,2.51435,2.51435,2.51173,2.51173,7250000.0
2007-10-30 23:12:00,2.51164,2.51422,2.51164,2.51422,6500000.0
2007-10-30 23:13:00,2.51257,2.51421,2.5102,2.51263,6760000.0
2007-10-30 23:14:00,2.51257,2.51431,2.51196,2.51216,8500000.0
2007-10-30 23:15:00,2.50822,2.51392,2.50822,2.51178,11250000.0
2007-10-30 23:16:00,2.5146,2.5146,2.50962,2.50962,7760000.0
2007-10-30 23:17:00,2.51417,2.5142,2.51177,2.5125,7000000.0
2007-10-30 23:18:00,2.51467,2.51467,2.51147,2.51361,6500000.0
2007-10-30 23:19:00,2.5136,2.51468,2.5121,2.51233,12000000.0
2007-10-30 23:20:00,2.51372,2.51579,2.51327,2.51524,8630000.0
2007-10-30 23:21:00,2.51432,2.51528,2.51403,2.51506,5500000.0
2007-10-30 23:22:00,2.51446,2.51536,2.50886,2.51278,8500000.0
2007-10-30 23:23:00,2.51304,2.51581,2.51073,2.51502,9760000.0
2007-10-30 23:24:00,2.51358,2.5139,2.50925,2.51152,6250000.0
2007-10-30 23:25:00,2.51222,2.5146,2.50947,2.50947,10130000.0
2007-10-30 23:26:00,2.51244,2.51442,2.51021,2.51021,7750000.0
2007-10-30 23:27:00,2.51322,2.51432,2.50943,2.50943,9750000.0
2007-10-30 23:28:00,2.51293,2.51302,2.50953,2.51172,6500000.0
2007-10-30 23:29:00,2.50985,2.51419,2.50985,2.51299,9010000.0
2007-10-30 23:30:00,2.50985,2.51403,2.50638,2.51403,7750000.0
2007-10-30 23:31:00,2.51352,2.51522,2.5117,2.51522,6750000.0
2007-10-30 23:32:00,2.51261,2.51379,2.50881,2.51321,5500000.0
2007-10-30 23:33:00,2.51247,2.51247,2.50851,2.51177,5500000.0
2007-10-30 23:34:00,2.51266,2.51363,2.50852,2.51104,8000000.0
2007-10-30 23:35:00,2.51243,2.51371,2.5114,2.51283,6630000.0
2007-10-30 23:36:00,2.51253,2.51335,2.50866,2.51214,10750000.0
2007-10-30 23:37:00,2.51128,2.51323,2.51128,2.51304,7500000.0
2007-10-30 23:38:00,2.51103,2.5129,2.50772,2.51177,10630000.0
2007-10-30 23:39:00,2.50756,2.51309,2.50756,2.51186,6500000.0
2007-10-30 23:40:00,2.51174,2.51256,2.51079,2.5122,5250000.0
2007-10-30 23:41:00,2.51141,2.51319,2.51061,2.51061,5750000.0
2007-10-30 23:42:00,2.51006,2.51209,2.50739,2.51125,6750000.0
2007-10-30 23:43:00,2.51225,2.51256,2.51056,2.51056,6500000.0
2007-10-30 23:44:00,2.51149,2.51251,2.50993,2.51251,9000000.0
2007-10-30 23:45:00,2.50935,2.51244,2.50784,2.51172,7000000.0
2007-10-30 23:46:00,2.511,2.51215,2.5074,2.51162,5500000.0
2007-10-30 23:47:00,2.51342,2.51342,2.50937,2.51174,6880000.0
2007-10-30 23:48:00,2.50877,2.51134,2.50877,2.51134,7630000.0
2007-10-30 23:49:00,2.51002,2.51288,2.50895,2.51288,5750000.0
2007-10-30 23:50:00,2.51178,2.51178,2.50506,2.50983,8500000.0
2007-10-30 23:51:00,2.51125,2.51322,2.50773,2.51307,5500000.0
2007-10-30 23:52:00,2.51242,2.51242,2.50814,2.50814,7500000.0
2007-10-30 23:53:00,2.50802,2.51091,2.50484,2.51055,8880000.0
2007-10-30 23:54:00,2.51242,2.51242,2.50853,2.50937,6500000.0
2007-10-30 23:55:00,2.50959,2.5112,2.50959,2.51082,6500000.0
2007-10-30 23:56:00,2.51171,2.51261,2.50956,2.51261,6250000.0
2007-10-30 23:57:00,2.51301,2.5137,2.50936,2.51238,9750000.0
2007-10-30 23:58:00,2.5102,2.51098,2.50735,2.50993,7000000.0
2007-10-30 23:59:00,2.51181,2.51269,2.50913,2.50913,10000000.0
2007-10-31 00:00:00,2.51011,2.51033,2.50871,2.50947,11250000.0
2007-10-31 00:01:00,2.51022,2.51176,2.50679,2.51176,5880000.0
2007-10-31 00:02:00,2.51042,2.51198,2.51042,2.51173,8880000.0
2007-10-31 00:03:00,2.50831,2.51185,2.50747,2.50961,8750000.0
2007-10-31 00:04:00,2.50878,2.51205,2.50764,2.51205,8750000.0
2007-10-31 00:05:00,2.51,2.51143,2.50716,2.50716,7760000.0
2007-10-31 00:07:00,2.50547,2.51146,2.50547,2.51129,5250000.0
2007-10-31 00:08:00,2.51096,2.5138,2.51036,2.51036,8000000.0
2007-10-31 00:09:00,2.51076,2.51337,2.50785,2.50982,8500000.0
2007-10-31 00:10:00,2.51027,2.51225,2.50662,2.51219,12880000.0
2007-10-31 00:11:00,2.50981,2.5111,2.506,2.51101,19010000.0
2007-10-31 00:12:00,2.51305,2.51305,2.50661,2.51127,8250000.0
2007-10-31 00:13:00,2.50932,2.5114,2.50785,2.5114,6250000.0
2007-10-31 00:14:00,2.50974,2.51106,2.5069,2.51094,10130000.0
2007-10-31 00:15:00,2.51183,2.51207,2.50974,2.51092,5880000.0
2007-10-31 00:16:00,2.51142,2.51202,2.5073,2.50963,4500000.0
2007-10-31 00:17:00,2.50988,2.51235,2.50753,2.51186,5250000.0
2007-10-31 00:18:00,2.51078,2.51167,2.50902,2.51105,7000000.0
2007-10-31 00:19:00,2.51007,2.51157,2.50951,2.5097,7750000.0
2007-10-31 00:20:00,2.51157,2.51157,2.50765,2.51093,11500000.0
2007-10-31 00:21:00,2.50998,2.51107,2.50587,2.51107,8130000.0
2007-10-31 00:22:00,2.51119,2.51181,2.50906,2.50906,5250000.0
2007-10-31 00:23:00,2.50849,2.51325,2.50849,2.51093,9500000.0
2007-10-31 00:24:00,2.5089,2.51171,2.5089,2.51139,8750000.0
2007-10-31 00:25:00,2.5093,2.51151,2.50739,2.50739,6750000.0
2007-10-31 00:26:00,2.50858,2.51189,2.50858,2.51189,6500000.0
2007-10-31 00:27:00,2.51033,2.51198,2.5083,2.51198,5500000.0
2007-10-31 00:28:00,2.50922,2.51143,2.50531,2.50726,7250000.0
2007-10-31 00:29:00,2.50927,2.51135,2.50658,2.51103,10250000.0
2007-10-31 00:30:00,2.50993,2.51256,2.50664,2.5104,8750000.0
2007-10-31 00:32:00,2.50985,2.5108,2.50697,2.5108,11130000.0
2007-10-31 00:33:00,2.50782,2.51015,2.50693,2.5099,5500000.0
2007-10-31 00:34:00,2.51105,2.51105,2.50665,2.50944,7750000.0
2007-10-31 00:35:00,2.51063,2.5112,2.50733,2.5111,5880000.0
2007-10-31 00:36:00,2.51131,2.51225,2.50688,2.51034,12130000.0
2007-10-31 00:37:00,2.51127,2.51128,2.50937,2.50937,8130000.0
2007-10-31 00:38:00,2.51057,2.51325,2.50979,2.511,10000000.0
2007-10-31 00:39:00,2.50982,2.5107,2.50688,2.50843,7750000.0
2007-10-31 00:40:00,2.51034,2.51096,2.50672,2.51096,7500000.0
2007-10-31 00:41:00,2.50721,2.51118,2.50721,2.51083,7750000.0
2007-10-31 00:42:00,2.51067,2.51206,2.50871,2.50975,10880000.0
2007-10-31 00:43:00,2.50751,2.51113,2.50751,2.51039,11500000.0
2007-10-31 00:44:00,2.50665,2.51092,2.50665,2.50915,5750000.0
2007-10-31 00:45:00,2.51051,2.51155,2.50672,2.51123,10510000.0
2007-10-31 00:46:00,2.51033,2.51216,2.50814,2.50814,11750000.0
2007-10-31 00:47:00,2.51161,2.51192,2.50597,2.50949,9000000.0
2007-10-31 00:48:00,2.50597,2.51109,2.50597,2.51047,6130000.0
2007-10-31 00:49:00,2.50968,2.50992,2.50748,2.50842,8380000.0
2007-10-31 00:50:00,2.5091,2.51155,2.50747,2.51055,7760000.0
2007-10-31 00:51:00,2.50875,2.51259,2.50648,2.50948,9630000.0
2007-10-31 00:52:00,2.5087,2.51126,2.5087,2.51094,5500000.0
2007-10-31 00:53:00,2.51083,2.51276,2.50871,2.50944,18880000.0
2007-10-31 00:54:00,2.50985,2.51012,2.50788,2.51012,8000000.0
2007-10-31 00:55:00,2.5078,2.51239,2.5078,2.5093,6750000.0
2007-10-31 00:56:00,2.5105,2.51172,2.50947,2.51086,5500000.0
2007-10-31 00:57:00,2.51226,2.51226,2.5078,2.51084,9000000.0
2007-10-31 00:58:00,2.5102,2.51187,2.50819,2.51053,11260000.0
2007-10-31 00:59:00,2.51242,2.51242,2.50998,2.51135,9250000.0
2007-10-31 01:00:00,2.50661,2.51111,2.50661,2.51064,10750000.0
2007-10-31 01:01:00,2.50976,2.51073,2.50587,2.51073,7750000.0
2007-10-31 01:02:00,2.50965,2.51179,2.50846,2.51012,8880000.0
2007-10-31 01:03:00,2.51115,2.51255,2.50931,2.51254,15250000.0
2007-10-31 01:04:00,2.5096,2.51237,2.50539,2.51085,18630000.0
2007-10-31 01:05:00,2.51023,2.51225,2.50936,2.51035,9380000.0
2007-10-31 01:06:00,2.51129,2.51206,2.51052,2.51108,8500000.0
2007-10-31 01:07:00,2.50793,2.51193,2.50682,2.50682,8630000.0
2007-10-31 01:08:00,2.5114,2.51255,2.50959,2.50959,5500000.0
2007-10-31 01:09:00,2.51032,2.51133,2.50584,2.50584,6500000.0
2007-10-31 01:10:00,2.51286,2.51314,2.51044,2.51044,11500000.0
2007-10-31 01:11:00,2.51154,2.51243,2.51001,2.5115,6250000.0
2007-10-31 01:12:00,2.51269,2.51288,2.50957,2.51288,7760000.0
2007-10-31 01:13:00,2.51096,2.51096,2.50586,2.5101,10750000.0
2007-10-31 01:14:00,2.5112,2.5112,2.5064,2.5064,10750000.0
2007-10-31 01:15:00,2.51139,2.51225,2.50894,2.51209,8130000.0
2007-10-31 01:16:00,2.51166,2.51235,2.50797,2.51153,6880000.0
2007-10-31 01:17:00,2.51132,2.51157,2.50785,2.51148,7630000.0
2007-10-31 01:18:00,2.51051,2.51204,2.50719,2.51144,7750000.0
2007-10-31 01:19:00,2.51181,2.51238,2.50983,2.51127,9000000.0
2007-10-31 01:20:00,2.51058,2.51207,2.50848,2.50848,8750000.0
2007-10-31 01:21:00,2.50908,2.51153,2.50651,2.51102,9750000.0
2007-10-31 01:22:00,2.50681,2.51171,2.50527,2.50527,18260000.0
2007-10-31 01:23:00,2.50947,2.51122,2.50525,2.51122,17000000.0
2007-10-31 01:24:00,2.51131,2.51147,2.50765,2.51109,11000000.0
2007-10-31 01:25:00,2.51284,2.5134,2.50749,2.50952,10500000.0
2007-10-31 01:26:00,2.51091,2.51193,2.51043,2.51043,7250000.0
2007-10-31 01:27:00,2.50744,2.51045,2.50608,2.50848,8000000.0
2007-10-31 01:28:00,2.51066,2.51184,2.50827,2.50827,6250000.0
2007-10-31 01:29:00,2.51049,2.51159,2.50976,2.51159,9750000.0
2007-10-31 01:30:00,2.51012,2.51187,2.50917,2.50917,7000000.0
2007-10-31 01:31:00,2.50862,2.50927,2.50562,2.50898,10010000.0
2007-10-31 01:32:00,2.50974,2.51005,2.50632,2.51005,10500000.0
2007-10-31 01:33:00,2.5105,2.51071,2.50758,2.51031,8380000.0
2007-10-31 01:34:00,2.50753,2.51197,2.50753,2.51182,6000000.0
2007-10-31 01:35:00,2.51128,2.51148,2.50915,2.51148,12140000.0
2007-10-31 01:36:00,2.51086,2.51097,2.50735,2.50817,5750000.0
2007-10-31 01:37:00,2.51023,2.51215,2.50715,2.51051,12250000.0
2007-10-31 01:38:00,2.51045,2.51133,2.50914,2.51133,4880000.0
2007-10-31 01:39:00,2.50705,2.50961,2.50447,2.50961,5500000.0
2007-10-31 01:40:00,2.51235,2.51235,2.50707,2.50826,6750000.0
2007-10-31 01:41:00,2.51242,2.51242,2.50658,2.50658,7500000.0
2007-10-31 01:42:00,2.50461,2.51174,2.50461,2.51173,6000000.0
2007-10-31 01:43:00,2.51095,2.51213,2.51053,2.51213,6260000.0
2007-10-31 01:44:00,2.51105,2.51136,2.51029,2.51029,5500000.0
2007-10-31 01:45:00,2.50853,2.51198,2.50853,2.5103,7750000.0
2007-10-31 01:46:00,2.50843,2.512,2.50785,2.50835,10750000.0
2007-10-31 01:48:00,2.51218,2.51218,2.50624,2.50914,6630000.0
2007-10-31 01:49:00,2.51254,2.51313,2.51052,2.51313,8500000.0
2007-10-31 01:50:00,2.51033,2.51218,2.50976,2.511,8630000.0
2007-10-31 01:51:00,2.513,2.513,2.50966,2.51041,6000000.0
2007-10-31 01:52:00,2.50438,2.50912,2.50438,2.50912,8260000.0
2007-10-31 01:53:00,2.51055,2.51187,2.50958,2.50958,6380000.0
2007-10-31 01:54:00,2.51233,2.51233,2.5077,2.50775,10000000.0
2007-10-31 01:55:00,2.51025,2.51224,2.50839,2.51033,12880000.0
2007-10-31 01:56:00,2.51083,2.51169,2.50708,2.51024,8250000.0
2007-10-31 01:57:00,2.50866,2.51266,2.50866,2.51266,13000000.0
2007-10-31 01:58:00,2.50905,2.51216,2.50843,2.50904,8630000.0
2007-10-31 02:00:00,2.5118,2.5118,2.5116,2.5116,1500000.0
2007-10-31 02:01:00,2.51021,2.5121,2.51005,2.51019,10000000.0
2007-10-31 02:02:00,2.51205,2.51336,2.51046,2.51046,7500000.0
2007-10-31 02:03:00,2.51025,2.51296,2.50865,2.51074,11890000.0
2007-10-31 02:04:00,2.51073,2.51287,2.50866,2.51026,16760000.0
2007-10-31 02:05:00,2.5104,2.51141,2.50549,2.50911,6630000.0
2007-10-31 02:06:00,2.51092,2.51332,2.50823,2.50982,12000000.0
2007-10-31 02:07:00,2.50935,2.51217,2.5079,2.51212,4390000.0
2007-10-31 02:08:00,2.50938,2.5122,2.50535,2.51176,5250000.0
2007-10-31 02:09:00,2.50974,2.51171,2.50903,2.5104,8750000.0
2007-10-31 02:10:00,2.50453,2.51263,2.50453,2.51263,6630000.0
2007-10-31 02:11:00,2.51012,2.51152,2.50784,2.50784,6380000.0
2007-10-31 02:12:00,2.51062,2.51237,2.50979,2.51021,8750000.0
2007-10-31 02:14:00,2.50929,2.51252,2.50567,2.51145,17000000.0
2007-10-31 02:15:00,2.51221,2.51221,2.50721,2.5095,5250000.0
2007-10-31 02:16:00,2.50767,2.51191,2.50767,2.51191,5750000.0
2007-10-31 02:17:00,2.50925,2.51249,2.50726,2.51205,7000000.0
2007-10-31 02:18:00,2.51071,2.51204,2.50733,2.51204,5500000.0
2007-10-31 02:20:00,2.50929,2.51173,2.50659,2.50945,5260000.0
2007-10-31 02:21:00,2.50978,2.51213,2.50828,2.50828,6000000.0
2007-10-31 02:22:00,2.51273,2.51273,2.50904,2.50929,5630000.0
2007-10-31 02:23:00,2.51252,2.51252,2.50845,2.51095,8130000.0
2007-10-31 02:24:00,2.51086,2.51241,2.5088,2.51198,9000000.0
2007-10-31 02:25:00,2.51141,2.51187,2.50702,2.50966,11000000.0
2007-10-31 02:26:00,2.50931,2.51255,2.50794,2.5124,8500000.0
2007-10-31 02:27:00,2.51129,2.51129,2.50573,2.50924,9750000.0
2007-10-31 02:28:00,2.50976,2.51237,2.50599,2.51237,7630000.0
2007-10-31 02:29:00,2.51037,2.51289,2.50746,2.51005,7500000.0
2007-10-31 02:30:00,2.51209,2.51236,2.50947,2.51027,6260000.0
2007-10-31 02:31:00,2.51231,2.51231,2.50825,2.50825,7750000.0
2007-10-31 02:32:00,2.51154,2.51154,2.50815,2.51019,8250000.0
2007-10-31 02:33:00,2.50906,2.51338,2.50906,2.51157,9750000.0
2007-10-31 02:34:00,2.51092,2.51291,2.50867,2.5114,9130000.0
2007-10-31 02:35:00,2.50913,2.50957,2.50628,2.50957,5500000.0
2007-10-31 02:36:00,2.50974,2.51285,2.50751,2.50896,8510000.0
2007-10-31 02:37:00,2.51137,2.51186,2.50962,2.50999,9880000.0
2007-10-31 02:38:00,2.5116,2.5116,2.50562,2.51024,8750000.0
2007-10-31 02:39:00,2.51126,2.51192,2.50653,2.51068,6130000.0
2007-10-31 02:40:00,2.50819,2.5122,2.50648,2.50648,5130000.0
2007-10-31 02:41:00,2.50757,2.5113,2.50626,2.51087,7750000.0
2007-10-31 02:42:00,2.51127,2.51263,2.50823,2.51263,6250000.0
2007-10-31 02:43:00,2.51111,2.51341,2.50915,2.51324,9000000.0
2007-10-31 02:44:00,2.51094,2.51228,2.50949,2.50949,13000000.0
2007-10-31 02:45:00,2.50922,2.50922,2.50503,2.50842,8510000.0
2007-10-31 02:46:00,2.51067,2.51342,2.51067,2.51232,7140000.0
2007-10-31 02:47:00,2.51348,2.51352,2.50993,2.51247,11260000.0
2007-10-31 02:49:00,2.5113,2.51245,2.50928,2.50928,5250000.0
2007-10-31 02:50:00,2.50937,2.51246,2.50937,2.51246,9130000.0
2007-10-31 02:51:00,2.51106,2.51224,2.50715,2.51007,12380000.0
2007-10-31 02:52:00,2.50925,2.51231,2.50925,2.51231,9260000.0
2007-10-31 02:53:00,2.51275,2.51275,2.50999,2.50999,5630000.0
2007-10-31 02:54:00,2.5105,2.51088,2.50548,2.51,5250000.0
2007-10-31 02:55:00,2.5104,2.51169,2.50724,2.51076,13000000.0
2007-10-31 02:56:00,2.50996,2.51209,2.5095,2.51067,8500000.0
2007-10-31 02:57:00,2.50844,2.51216,2.50742,2.5095,10750000.0
2007-10-31 02:58:00,2.51225,2.51225,2.50873,2.51071,5250000.0
2007-10-31 02:59:00,2.50929,2.51148,2.50904,2.50972,5630000.0
2007-10-31 03:00:00,2.50793,2.51222,2.50576,2.51222,7500000.0
2007-10-31 03:01:00,2.51047,2.51047,2.5056,2.50851,12250000.0
2007-10-31 03:02:00,2.50835,2.51189,2.50728,2.51021,4890000.0
2007-10-31 03:03:00,2.50931,2.5129,2.50931,2.5129,8510000.0
2007-10-31 03:04:00,2.50702,2.51021,2.50702,2.50851,9250000.0
2007-10-31 03:05:00,2.51312,2.51314,2.50753,2.51289,12250000.0
2007-10-31 03:06:00,2.51131,2.51182,2.5097,2.5114,5250000.0
2007-10-31 03:07:00,2.51035,2.5117,2.50923,2.51007,8000000.0
2007-10-31 03:08:00,2.50874,2.51031,2.50105,2.50105,7500000.0
2007-10-31 03:09:00,2.50985,2.51038,2.50915,2.50915,6380000.0
2007-10-31 03:10:00,2.51092,2.51343,2.51058,2.51271,8130000.0
2007-10-31 03:11:00,2.5038,2.51142,2.50255,2.50817,8500000.0
2007-10-31 03:12:00,2.51226,2.51226,2.50729,2.51173,7130000.0
2007-10-31 03:13:00,2.51301,2.51362,2.50955,2.50955,7000000.0
2007-10-31 03:14:00,2.51066,2.51243,2.5087,2.51023,4880000.0
2007-10-31 03:15:00,2.50305,2.50751,2.50071,2.50629,7500000.0
2007-10-31 03:16:00,2.51069,2.51299,2.50951,2.51299,7380000.0
2007-10-31 03:18:00,2.50982,2.50982,2.50745,2.50971,5500000.0
2007-10-31 03:19:00,2.50935,2.51161,2.50834,2.51061,5750000.0
2007-10-31 03:20:00,2.50842,2.51252,2.50792,2.51001,7750000.0
2007-10-31 03:21:00,2.51043,2.51162,2.50766,2.50766,6630000.0
2007-10-31 03:22:00,2.50887,2.51241,2.50726,2.51138,5750000.0
2007-10-31 03:23:00,2.51079,2.51177,2.50754,2.51088,8880000.0
2007-10-31 03:24:00,2.50977,2.51262,2.50832,2.5094,7880000.0
2007-10-31 03:25:00,2.51136,2.51276,2.5076,2.51274,9130000.0
2007-10-31 03:26:00,2.51028,2.51222,2.50872,2.5099,7500000.0
2007-10-31 03:27:00,2.51104,2.51171,2.50643,2.50918,5750000.0
2007-10-31 03:28:00,2.50823,2.50868,2.50773,2.5086,8750000.0
2007-10-31 03:29:00,2.51048,2.51227,2.50961,2.50961,9630000.0
2007-10-31 03:30:00,2.50929,2.51287,2.50662,2.50941,5750000.0
2007-10-31 03:31:00,2.50768,2.5089,2.50742,2.50753,6630000.0
2007-10-31 03:32:00,2.51131,2.51166,2.50899,2.51096,5630000.0
2007-10-31 03:33:00,2.5109,2.51095,2.50576,2.50689,5750000.0
2007-10-31 03:34:00,2.5085,2.51509,2.5085,2.50975,9250000.0
2007-10-31 03:35:00,2.51341,2.51402,2.51158,2.51341,8000000.0
2007-10-31 03:36:00,2.51203,2.51228,2.50832,2.5101,6130000.0
2007-10-31 03:37:00,2.51228,2.51228,2.5078,2.51163,7000000.0
2007-10-31 03:38:00,2.51089,2.51196,2.50675,2.50675,6500000.0
2007-10-31 03:39:00,2.51249,2.51266,2.50938,2.51077,12760000.0
2007-10-31 03:40:00,2.50984,2.51183,2.50866,2.51156,6750000.0
2007-10-31 03:41:00,2.51051,2.51271,2.50806,2.51237,5750000.0
2007-10-31 03:42:00,2.5092,2.51236,2.5092,2.51045,6500000.0
2007-10-31 03:43:00,2.51241,2.51333,2.51047,2.51237,7000000.0
2007-10-31 03:44:00,2.50977,2.51176,2.50654,2.5082,5500000.0
2007-10-31 03:45:00,2.51254,2.51254,2.50915,2.5113,6880000.0
2007-10-31 03:46:00,2.50963,2.51281,2.50559,2.51281,7500000.0
2007-10-31 03:47:00,2.5106,2.51203,2.50798,2.50991,6000000.0
2007-10-31 03:48:00,2.50451,2.51154,2.50451,2.50924,5500000.0
2007-10-31 03:49:00,2.50492,2.51203,2.50492,2.51088,7000000.0
2007-10-31 03:50:00,2.50861,2.51219,2.50699,2.50699,5130000.0
2007-10-31 03:51:00,2.50777,2.51225,2.50696,2.51225,10250000.0
2007-10-31 03:52:00,2.50884,2.50884,2.50303,2.50343,7130000.0
2007-10-31 03:53:00,2.5127,2.5127,2.50771,2.51027,11000000.0
2007-10-31 03:54:00,2.50767,2.51169,2.50767,2.51169,8500000.0
2007-10-31 03:55:00,2.50959,2.51219,2.50796,2.51042,7880000.0
2007-10-31 03:56:00,2.51246,2.5127,2.50716,2.51145,5500000.0
2007-10-31 03:57:00,2.50993,2.51186,2.5083,2.51174,7380000.0
2007-10-31 03:58:00,2.5099,2.51213,2.50658,2.50993,8750000.0
2007-10-31 03:59:00,2.50955,2.51254,2.50947,2.51254,9000000.0
2007-10-31 04:00:00,2.51089,2.5119,2.5094,2.5094,8130000.0
2007-10-31 04:01:00,2.51121,2.51188,2.50604,2.50955,6500000.0
2007-10-31 04:02:00,2.50435,2.50984,2.50435,2.50848,8750000.0
2007-10-31 04:03:00,2.51253,2.51253,2.50556,2.51171,8000000.0
2007-10-31 04:04:00,2.50934,2.51227,2.50434,2.51227,11000000.0
2007-10-31 04:05:00,2.5098,2.5098,2.50868,2.50868,11250000.0
2007-10-31 04:06:00,2.51271,2.51318,2.51083,2.51271,5630000.0
2007-10-31 04:07:00,2.50955,2.51312,2.50955,2.51302,7250000.0
2007-10-31 04:08:00,2.51044,2.51207,2.50607,2.51011,7380000.0
2007-10-31 04:09:00,2.51113,2.51178,2.50763,2.5078,7250000.0
2007-10-31 04:10:00,2.51229,2.51268,2.51021,2.51029,7250000.0
2007-10-31 04:11:00,2.51202,2.51202,2.5079,2.5079,9380000.0
2007-10-31 04:12:00,2.50944,2.51185,2.50944,2.51018,5750000.0
2007-10-31 04:13:00,2.50866,2.50987,2.5065,2.50971,7380000.0
2007-10-31 04:14:00,2.50983,2.51264,2.50873,2.51071,9000000.0
2007-10-31 04:15:00,2.50928,2.51229,2.50928,2.51082,7750000.0
2007-10-31 04:16:00,2.50738,2.51062,2.50619,2.50968,6750000.0
2007-10-31 04:17:00,2.5117,2.51184,2.50712,2.50934,6510000.0
2007-10-31 04:18:00,2.50959,2.51164,2.50678,2.50832,10500000.0
2007-10-31 04:19:00,2.51234,2.51234,2.50613,2.50613,10630000.0
2007-10-31 04:20:00,2.51037,2.5121,2.50801,2.51195,9000000.0
2007-10-31 04:21:00,2.51158,2.51158,2.50877,2.50877,9750000.0
2007-10-31 04:22:00,2.51264,2.51264,2.50812,2.50887,9750000.0
2007-10-31 04:23:00,2.51308,2.51308,2.50953,2.51188,9500000.0
2007-10-31 04:24:00,2.50929,2.50929,2.50574,2.50781,8500000.0
2007-10-31 04:25:00,2.5094,2.51229,2.50887,2.51012,8000000.0
2007-10-31 04:26:00,2.51074,2.51211,2.50918,2.50918,9380000.0
2007-10-31 04:27:00,2.51056,2.51085,2.50785,2.50874,6130000.0
2007-10-31 04:28:00,2.51288,2.51321,2.50892,2.51082,9130000.0
2007-10-31 04:30:00,2.50997,2.51115,2.5037,2.51115,5750000.0
2007-10-31 04:31:00,2.5119,2.51238,2.50862,2.51238,5750000.0
2007-10-31 04:33:00,2.50963,2.51268,2.50897,2.51268,8630000.0
2007-10-31 04:34:00,2.51064,2.51295,2.5105,2.51171,5500000.0
2007-10-31 04:35:00,2.51013,2.51416,2.51013,2.51344,8500000.0
2007-10-31 04:36:00,2.51042,2.51307,2.50946,2.51307,5880000.0
2007-10-31 04:37:00,2.5119,2.5119,2.50678,2.50678,7380000.0
2007-10-31 04:38:00,2.51226,2.51237,2.50821,2.50998,5510000.0
2007-10-31 04:39:00,2.51063,2.51271,2.50748,2.5121,11380000.0
2007-10-31 04:40:00,2.50601,2.51346,2.50601,2.51084,10250000.0
2007-10-31 04:41:00,2.50775,2.51209,2.50524,2.51209,15250000.0
2007-10-31 04:42:00,2.51262,2.51262,2.50781,2.50955,5750000.0
2007-10-31 04:43:00,2.5126,2.51372,2.5126,2.51322,6250000.0
2007-10-31 04:44:00,2.50703,2.51188,2.50703,2.5116,8750000.0
2007-10-31 04:45:00,2.51032,2.51202,2.50953,2.51202,10630000.0
2007-10-31 04:46:00,2.50975,2.5123,2.50954,2.51069,8880000.0
2007-10-31 04:47:00,2.50981,2.51235,2.50851,2.51235,6500000.0
2007-10-31 04:48:00,2.50923,2.50923,2.50557,2.5083,7750000.0
2007-10-31 04:49:00,2.51237,2.51237,2.50808,2.50808,5630000.0
2007-10-31 04:50:00,2.51206,2.51206,2.50932,2.51086,10500000.0
2007-10-31 04:51:00,2.51134,2.51152,2.50639,2.50712,6880000.0
2007-10-31 04:52:00,2.50863,2.51048,2.50656,2.50738,10250000.0
2007-10-31 04:53:00,2.51007,2.51154,2.50947,2.51122,7500000.0
2007-10-31 04:54:00,2.50971,2.51169,2.50971,2.51169,7880000.0
2007-10-31 04:55:00,2.50811,2.51191,2.50811,2.51191,8630000.0
2007-10-31 04:56:00,2.51031,2.5111,2.50829,2.50847,8630000.0
2007-10-31 04:57:00,2.51199,2.51199,2.50743,2.50743,5250000.0
2007-10-31 04:59:00,2.51209,2.51209,2.50769,2.50883,8390000.0
2007-10-31 05:00:00,2.51332,2.51337,2.50917,2.51288,9260000.0
2007-10-31 05:02:00,2.51005,2.51424,2.50613,2.51055,6000000.0
2007-10-31 05:03:00,2.51292,2.51292,2.51278,2.51292,5250000.0
2007-10-31 05:04:00,2.51012,2.51181,2.5096,2.5096,8250000.0
2007-10-31 05:05:00,2.51186,2.51186,2.50779,2.50983,6750000.0
2007-10-31 05:06:00,2.50571,2.51149,2.50571,2.51061,10250000.0
2007-10-31 05:07:00,2.51272,2.51313,2.51203,2.51245,7500000.0
2007-10-31 05:08:00,2.51229,2.51229,2.50937,2.50937,7500000.0
2007-10-31 05:09:00,2.50884,2.50907,2.50796,2.50796,6750000.0
2007-10-31 05:10:00,2.51211,2.51211,2.50753,2.50906,5250000.0
2007-10-31 05:11:00,2.50953,2.51021,2.50887,2.50948,9750000.0
2007-10-31 05:13:00,2.51114,2.51193,2.50946,2.51072,7890000.0
2007-10-31 05:15:00,2.50887,2.51181,2.50887,2.51181,5500000.0
2007-10-31 05:16:00,2.51193,2.51254,2.5073,2.50963,6500000.0
2007-10-31 05:17:00,2.51057,2.51182,2.50988,2.50988,8250000.0
2007-10-31 05:18:00,2.51074,2.51212,2.50813,2.51187,8000000.0
2007-10-31 05:19:00,2.51201,2.51201,2.51018,2.51019,6500000.0
2007-10-31 05:20:00,2.50845,2.50972,2.50507,2.50851,7750000.0
2007-10-31 05:21:00,2.51019,2.5112,2.50469,2.50604,10750000.0
2007-10-31 05:22:00,2.50876,2.51129,2.50586,2.51079,6630000.0
2007-10-31 05:23:00,2.50928,2.51105,2.50726,2.51094,6380000.0
2007-10-31 05:24:00,2.5095,2.51203,2.50843,2.51128,7250000.0
2007-10-31 05:25:00,2.50956,2.51204,2.50868,2.50892,6750000.0
2007-10-31 05:26:00,2.51083,2.51272,2.50998,2.50998,9250000.0
2007-10-31 05:27:00,2.50909,2.51141,2.50806,2.5104,7000000.0
2007-10-31 05:28:00,2.50953,2.51196,2.50804,2.51125,8750000.0
2007-10-31 05:29:00,2.50702,2.51059,2.50533,2.51024,7500000.0
2007-10-31 05:30:00,2.50961,2.51085,2.50897,2.51076,8500000.0
2007-10-31 05:31:00,2.51118,2.51118,2.50534,2.50858,7380000.0
2007-10-31 05:32:00,2.51114,2.51121,2.50589,2.50948,8000000.0
2007-10-31 05:33:00,2.50841,2.51051,2.50765,2.5102,9250000.0
2007-10-31 05:34:00,2.51006,2.5101,2.50823,2.50996,5880000.0
2007-10-31 05:35:00,2.50748,2.50973,2.50111,2.50973,7000000.0
2007-10-31 05:36:00,2.50954,2.50978,2.50806,2.50961,9130000.0
2007-10-31 05:37:00,2.50903,2.5116,2.50762,2.50878,6260000.0
2007-10-31 05:38:00,2.5079,2.50988,2.50749,2.50749,6750000.0
2007-10-31 05:39:00,2.50868,2.5098,2.5028,2.50796,10000000.0
2007-10-31 05:40:00,2.50969,2.51238,2.50771,2.50792,5260000.0
2007-10-31 05:41:00,2.50713,2.51002,2.50713,2.50781,6630000.0
2007-10-31 05:42:00,2.50858,2.51057,2.50429,2.5104,10380000.0
2007-10-31 05:43:00,2.51032,2.51032,2.50455,2.50999,6250000.0
2007-10-31 05:44:00,2.50598,2.51183,2.50598,2.51029,10250000.0
2007-10-31 05:45:00,2.51017,2.51198,2.50563,2.50888,10500000.0
2007-10-31 05:46:00,2.51087,2.51087,2.5079,2.50891,7250000.0
2007-10-31 05:47:00,2.51215,2.51215,2.50814,2.50909,4880000.0
2007-10-31 05:48:00,2.50709,2.51136,2.50709,2.50996,6750000.0
2007-10-31 05:49:00,2.50912,2.51168,2.50912,2.50922,5500000.0
2007-10-31 05:50:00,2.51118,2.5117,2.51031,2.5117,5500000.0
2007-10-31 05:51:00,2.50754,2.51061,2.5051,2.5091,13380000.0
2007-10-31 05:52:00,2.509,2.51228,2.5073,2.50923,11380000.0
2007-10-31 05:53:00,2.5072,2.51135,2.5072,2.50949,8880000.0
2007-10-31 05:54:00,2.51078,2.51133,2.50859,2.50859,7000000.0
2007-10-31 05:55:00,2.50944,2.51103,2.50603,2.5085,8000000.0
2007-10-31 05:56:00,2.51159,2.51159,2.50754,2.51121,9750000.0
2007-10-31 05:57:00,2.51105,2.51105,2.50861,2.50969,5750000.0
2007-10-31 05:58:00,2.51171,2.51203,2.50727,2.51203,5630000.0
2007-10-31 05:59:00,2.50786,2.50953,2.50645,2.50864,6000000.0
2007-10-31 06:00:00,2.51086,2.51135,2.50635,2.51135,4880000.0
2007-10-31 06:01:00,2.51081,2.5113,2.50787,2.51088,8500000.0
2007-10-31 06:02:00,2.50913,2.50957,2.50716,2.5085,5880000.0
2007-10-31 06:03:00,2.50911,2.51116,2.50659,2.50942,4750000.0
2007-10-31 06:04:00,2.5099,2.51077,2.50623,2.50666,7380000.0
2007-10-31 06:05:00,2.50731,2.51079,2.50646,2.50992,8750000.0
2007-10-31 06:06:00,2.51038,2.51038,2.50487,2.50765,9380000.0
2007-10-31 06:07:00,2.50646,2.511,2.50646,2.51076,7750000.0
2007-10-31 06:08:00,2.50719,2.50926,2.50715,2.50847,5500000.0
2007-10-31 06:09:00,2.50919,2.51079,2.50872,2.50943,7380000.0
2007-10-31 06:10:00,2.51138,2.51138,2.50823,2.50834,8000000.0
2007-10-31 06:11:00,2.50759,2.51092,2.50759,2.5086,5750000.0
2007-10-31 06:12:00,2.50902,2.51125,2.50893,2.50937,9750000.0
2007-10-31 06:13:00,2.50951,2.51134,2.50858,2.51095,7630000.0
2007-10-31 06:14:00,2.50809,2.51115,2.50691,2.5107,8130000.0
2007-10-31 06:15:00,2.51027,2.5114,2.50657,2.50657,6500000.0
2007-10-31 06:16:00,2.5125,2.51251,2.50837,2.51225,6500000.0
2007-10-31 06:17:00,2.50924,2.51166,2.50566,2.51166,6750000.0
2007-10-31 06:18:00,2.50912,2.50918,2.50741,2.50895,8000000.0
2007-10-31 06:19:00,2.50862,2.51124,2.50769,2.51124,8500000.0
2007-10-31 06:20:00,2.51078,2.5124,2.51028,2.51028,5500000.0
2007-10-31 06:21:00,2.50908,2.51184,2.50795,2.51184,9500000.0
2007-10-31 06:22:00,2.5106,2.51124,2.50583,2.51058,13750000.0
2007-10-31 06:23:00,2.51028,2.511,2.50574,2.50958,8750000.0
2007-10-31 06:24:00,2.51011,2.51052,2.50788,2.5095,6760000.0
2007-10-31 06:25:00,2.51188,2.51188,2.5072,2.51183,10250000.0
2007-10-31 06:26:00,2.50855,2.5115,2.50754,2.5115,7750000.0
2007-10-31 06:27:00,2.51248,2.51338,2.51008,2.5128,9250000.0
2007-10-31 06:28:00,2.50989,2.51218,2.5046,2.51218,5500000.0
2007-10-31 06:30:00,2.5086,2.51138,2.50807,2.50807,6500000.0
2007-10-31 06:31:00,2.50958,2.50958,2.50601,2.50852,7000000.0
2007-10-31 06:32:00,2.5129,2.5129,2.51032,2.51228,11500000.0
2007-10-31 06:33:00,2.51124,2.51124,2.50858,2.50858,9250000.0
2007-10-31 06:34:00,2.50986,2.51081,2.5082,2.50917,9000000.0
2007-10-31 06:35:00,2.51052,2.5114,2.5051,2.5051,8750000.0
2007-10-31 06:36:00,2.50977,2.51061,2.50813,2.50863,5500000.0
2007-10-31 06:37:00,2.51172,2.51228,2.5064,2.51131,6250000.0
2007-10-31 06:38:00,2.5111,2.5111,2.50867,2.51011,9000000.0
2007-10-31 06:39:00,2.51314,2.51314,2.50554,2.5117,6130000.0
2007-10-31 06:40:00,2.51285,2.51285,2.50887,2.50975,8750000.0
2007-10-31 06:41:00,2.51162,2.51273,2.50734,2.51222,9500000.0
2007-10-31 06:42:00,2.5108,2.51223,2.50763,2.51023,6500000.0
2007-10-31 06:43:00,2.51235,2.51235,2.50973,2.51199,9250000.0
2007-10-31 06:44:00,2.50535,2.51221,2.50535,2.51221,6000000.0
2007-10-31 06:45:00,2.51055,2.51184,2.50728,2.5096,9000000.0
2007-10-31 06:46:00,2.50956,2.51131,2.50598,2.51131,7750000.0
2007-10-31 06:47:00,2.51141,2.51162,2.50899,2.51093,7250000.0
2007-10-31 06:48:00,2.50942,2.51143,2.50742,2.50769,9000000.0
2007-10-31 06:49:00,2.51024,2.51191,2.50911,2.51157,7750000.0
2007-10-31 06:50:00,2.50608,2.51105,2.50608,2.51017,5250000.0
2007-10-31 06:51:00,2.50865,2.51111,2.50558,2.50719,7000000.0
2007-10-31 06:52:00,2.50929,2.51193,2.50929,2.51154,6500000.0
2007-10-31 06:53:00,2.51027,2.51166,2.50587,2.51008,8380000.0
2007-10-31 06:54:00,2.50966,2.51167,2.50944,2.51093,7250000.0
2007-10-31 06:55:00,2.51027,2.51177,2.50696,2.51142,13000000.0
2007-10-31 06:56:00,2.51251,2.51287,2.50802,2.51112,6500000.0
2007-10-31 06:57:00,2.50853,2.51165,2.50698,2.51105,14500000.0
2007-10-31 06:58:00,2.50808,2.51165,2.50582,2.50925,8500000.0
2007-10-31 06:59:00,2.51236,2.51236,2.50855,2.50915,5500000.0
2007-10-31 07:00:00,2.51131,2.5125,2.50816,2.5125,5500000.0
2007-10-31 07:01:00,2.50989,2.5121,2.50853,2.51161,6000000.0
2007-10-31 07:02:00,2.51269,2.51363,2.51269,2.51288,7250000.0
2007-10-31 07:03:00,2.51014,2.51117,2.50797,2.51068,6500000.0
2007-10-31 07:04:00,2.51161,2.51235,2.50868,2.5117,9750000.0
2007-10-31 07:05:00,2.51168,2.51247,2.50674,2.50935,12000000.0
2007-10-31 07:06:00,2.50898,2.51017,2.50583,2.50911,9750000.0
2007-10-31 07:07:00,2.51058,2.51343,2.51058,2.51206,8250000.0
2007-10-31 07:08:00,2.51174,2.51237,2.50994,2.51045,6630000.0
2007-10-31 07:09:00,2.51094,2.51215,2.50986,2.51141,9000000.0
2007-10-31 07:10:00,2.51118,2.5125,2.50776,2.50995,8500000.0
2007-10-31 07:11:00,2.51231,2.5124,2.50942,2.51222,7750000.0
2007-10-31 07:12:00,2.51112,2.51235,2.51003,2.51189,6880000.0
2007-10-31 07:13:00,2.51146,2.51271,2.50503,2.50503,8250000.0
2007-10-31 07:14:00,2.51107,2.51145,2.50837,2.5106,6500000.0
2007-10-31 07:15:00,2.51121,2.51209,2.50684,2.50931,6250000.0
2007-10-31 07:16:00,2.50893,2.51173,2.5063,2.51173,6250000.0
2007-10-31 07:18:00,2.51063,2.51285,2.50973,2.51285,11000000.0
2007-10-31 07:19:00,2.5099,2.51318,2.50889,2.50889,8000000.0
2007-10-31 07:20:00,2.51151,2.5124,2.51056,2.51056,7750000.0
2007-10-31 07:21:00,2.51321,2.51383,2.51321,2.51353,7260000.0
2007-10-31 07:23:00,2.51307,2.51336,2.51209,2.51229,12500000.0
2007-10-31 07:24:00,2.5107,2.51252,2.50812,2.51023,8750000.0
2007-10-31 07:25:00,2.50953,2.50973,2.50397,2.50545,5500000.0
2007-10-31 07:26:00,2.50855,2.51163,2.50657,2.50793,9500000.0
2007-10-31 07:27:00,2.51123,2.51164,2.5073,2.51049,14750000.0
2007-10-31 07:28:00,2.50972,2.51137,2.506,2.5065,13130000.0
2007-10-31 07:29:00,2.50883,2.51216,2.50855,2.51117,9000000.0
2007-10-31 07:31:00,2.51015,2.51181,2.50757,2.50979,14000000.0
2007-10-31 07:32:00,2.51321,2.51322,2.51042,2.51158,8880000.0
2007-10-31 07:33:00,2.50979,2.51012,2.50838,2.50926,10380000.0
2007-10-31 07:34:00,2.50888,2.51293,2.50888,2.50938,10500000.0
2007-10-31 07:35:00,2.51111,2.51332,2.50994,2.51294,10500000.0
2007-10-31 07:36:00,2.50936,2.51211,2.50726,2.50726,7880000.0
2007-10-31 07:37:00,2.51082,2.51171,2.50949,2.50949,10380000.0
2007-10-31 07:38:00,2.51002,2.51155,2.50703,2.51122,6750000.0
2007-10-31 07:39:00,2.50931,2.51253,2.50931,2.51029,7750000.0
2007-10-31 07:40:00,2.51145,2.51213,2.50902,2.50993,8750000.0
2007-10-31 07:41:00,2.50902,2.51168,2.50778,2.50901,10630000.0
2007-10-31 07:42:00,2.50696,2.51184,2.50696,2.51136,7500000.0
2007-10-31 07:43:00,2.51171,2.51171,2.5084,2.51,11000000.0
2007-10-31 07:44:00,2.51263,2.51263,2.50792,2.51197,6000000.0
2007-10-31 07:45:00,2.50647,2.51173,2.50647,2.51134,8880000.0
2007-10-31 07:47:00,2.51026,2.51118,2.50779,2.50946,8250000.0
2007-10-31 07:48:00,2.51064,2.51175,2.50524,2.50524,7500000.0
2007-10-31 07:49:00,2.50933,2.51145,2.50516,2.50516,7500000.0
2007-10-31 07:50:00,2.50874,2.51214,2.50803,2.51186,9250000.0
2007-10-31 07:51:00,2.50965,2.51238,2.50965,2.51238,7880000.0
2007-10-31 07:52:00,2.51184,2.51267,2.50896,2.50972,9250000.0
2007-10-31 07:53:00,2.50913,2.51197,2.50713,2.51094,10250000.0
2007-10-31 07:54:00,2.51146,2.51165,2.50879,2.50897,9130000.0
2007-10-31 07:55:00,2.50885,2.5121,2.5083,2.51035,7000000.0
2007-10-31 07:56:00,2.51102,2.51285,2.50784,2.51285,10250000.0
2007-10-31 07:57:00,2.50915,2.51115,2.50557,2.51031,9250000.0
2007-10-31 07:58:00,2.51055,2.51282,2.50811,2.50811,7250000.0
2007-10-31 07:59:00,2.50855,2.51082,2.50727,2.51065,13380000.0
2007-10-31 08:00:00,2.51114,2.51114,2.50492,2.50823,5750000.0
2007-10-31 08:01:00,2.51005,2.51244,2.50691,2.51244,6250000.0
2007-10-31 08:02:00,2.51142,2.51162,2.50712,2.51162,10750000.0
2007-10-31 08:03:00,2.50961,2.51176,2.50601,2.51143,10000000.0
2007-10-31 08:04:00,2.51103,2.5115,2.50654,2.5115,8750000.0
2007-10-31 08:05:00,2.50992,2.51047,2.50737,2.50859,10500000.0
2007-10-31 08:06:00,2.51055,2.51135,2.50353,2.50792,5500000.0
2007-10-31 08:07:00,2.50948,2.51057,2.5086,2.51038,10750000.0
2007-10-31 08:08:00,2.51063,2.51242,2.50958,2.51242,7750000.0
2007-10-31 08:09:00,2.51117,2.51147,2.50806,2.50991,6880000.0
2007-10-31 08:10:00,2.51145,2.51168,2.50607,2.50903,7880000.0
2007-10-31 08:11:00,2.51105,2.51114,2.50411,2.51017,7880000.0
2007-10-31 08:12:00,2.50821,2.51021,2.50547,2.51021,6500000.0
2007-10-31 08:13:00,2.50715,2.51085,2.50638,2.50916,11000000.0
2007-10-31 08:14:00,2.50916,2.5128,2.50886,2.5128,9750000.0
2007-10-31 08:15:00,2.50915,2.51354,2.5074,2.51256,9000000.0
2007-10-31 08:16:00,2.51177,2.51227,2.50402,2.50964,9250000.0
2007-10-31 08:17:00,2.51133,2.51214,2.50938,2.51213,8750000.0
2007-10-31 08:18:00,2.50721,2.51231,2.50623,2.51195,9390000.0
2007-10-31 08:19:00,2.51228,2.51328,2.51025,2.51328,7130000.0
2007-10-31 08:20:00,2.51202,2.51254,2.51068,2.51254,8750000.0
2007-10-31 08:21:00,2.5143,2.5143,2.50967,2.51033,8250000.0
2007-10-31 08:22:00,2.51071,2.51316,2.50901,2.51081,10500000.0
2007-10-31 08:23:00,2.51161,2.51269,2.51071,2.51093,5250000.0
2007-10-31 08:24:00,2.51294,2.51304,2.5114,2.51291,7630000.0
2007-10-31 08:25:00,2.51141,2.51449,2.50913,2.51279,8250000.0
2007-10-31 08:26:00,2.511,2.51322,2.50526,2.51289,10130000.0
2007-10-31 08:27:00,2.5143,2.5143,2.50861,2.51184,6130000.0
2007-10-31 08:28:00,2.50643,2.51339,2.50643,2.51184,7500000.0
2007-10-31 08:29:00,2.51398,2.51398,2.5077,2.51205,6750000.0
2007-10-31 08:30:00,2.51274,2.51311,2.50963,2.51311,8500000.0
2007-10-31 08:31:00,2.51032,2.5133,2.50932,2.51116,9000000.0
2007-10-31 08:32:00,2.51358,2.5139,2.50972,2.51071,8000000.0
2007-10-31 08:33:00,2.51115,2.51315,2.50946,2.5109,11500000.0
2007-10-31 08:34:00,2.51289,2.51289,2.50753,2.50753,5130000.0
2007-10-31 08:35:00,2.51289,2.51289,2.50761,2.51022,13500000.0
2007-10-31 08:36:00,2.51203,2.51275,2.51117,2.51121,5880000.0
2007-10-31 08:37:00,2.51063,2.51236,2.5082,2.50997,8500000.0
2007-10-31 08:38:00,2.51242,2.5134,2.50987,2.51161,6250000.0
2007-10-31 08:39:00,2.51218,2.51218,2.51012,2.51012,7000000.0
2007-10-31 08:40:00,2.51079,2.51276,2.50903,2.50903,8380000.0
2007-10-31 08:41:00,2.50587,2.51172,2.50587,2.5099,9500000.0
2007-10-31 08:42:00,2.50886,2.51106,2.50542,2.50968,7250000.0
2007-10-31 08:43:00,2.51129,2.51181,2.50781,2.51164,7000000.0
2007-10-31 08:44:00,2.50951,2.51187,2.5073,2.50854,5880000.0
2007-10-31 08:45:00,2.50969,2.51231,2.50632,2.51157,9750000.0
2007-10-31 08:46:00,2.50735,2.51081,2.5061,2.50776,8250000.0
2007-10-31 08:47:00,2.51047,2.51131,2.50589,2.50794,9130000.0
2007-10-31 08:48:00,2.51266,2.51266,2.50694,2.50694,9000000.0
2007-10-31 08:49:00,2.51122,2.51231,2.50929,2.51231,8500000.0
2007-10-31 08:50:00,2.51036,2.51151,2.50867,2.50867,5630000.0
2007-10-31 08:51:00,2.50879,2.51212,2.50657,2.51212,5750000.0
2007-10-31 08:52:00,2.50834,2.51173,2.50608,2.5116,6250000.0
2007-10-31 08:53:00,2.51007,2.51279,2.50866,2.51279,7750000.0
2007-10-31 08:54:00,2.51173,2.51299,2.50777,2.5086,10130000.0
2007-10-31 08:55:00,2.50965,2.51195,2.50555,2.50901,10250000.0
2007-10-31 08:56:00,2.50872,2.51219,2.50872,2.51003,7130000.0
2007-10-31 08:57:00,2.51229,2.51279,2.50932,2.51279,7000000.0
2007-10-31 08:58:00,2.50957,2.51316,2.50952,2.51316,7130000.0
2007-10-31 08:59:00,2.51209,2.51489,2.50973,2.50973,9750000.0
2007-10-31 09:00:00,2.51012,2.51337,2.50921,2.5119,8500000.0
2007-10-31 09:01:00,2.51159,2.51289,2.5073,2.51285,7750000.0
2007-10-31 09:02:00,2.51072,2.5127,2.50597,2.50597,10380000.0
2007-10-31 09:03:00,2.51016,2.51234,2.50687,2.51234,6000000.0
2007-10-31 09:04:00,2.50937,2.51129,2.5058,2.50793,5500000.0
2007-10-31 09:05:00,2.50591,2.51118,2.50591,2.50904,7380000.0
2007-10-31 09:06:00,2.50905,2.51219,2.50905,2.511,9880000.0
2007-10-31 09:07:00,2.51321,2.51321,2.51006,2.51105,9510000.0
2007-10-31 09:08:00,2.51056,2.51308,2.51049,2.51049,8750000.0
2007-10-31 09:09:00,2.51304,2.51304,2.5105,2.51077,5500000.0
2007-10-31 09:10:00,2.50835,2.51227,2.50738,2.51227,8380000.0
2007-10-31 09:11:00,2.51033,2.51271,2.50803,2.51221,7500000.0
2007-10-31 09:12:00,2.5123,2.51345,2.51117,2.51345,5500000.0
2007-10-31 09:13:00,2.5123,2.51326,2.50852,2.51326,5880000.0
2007-10-31 09:14:00,2.50806,2.51199,2.50751,2.50959,6750000.0
2007-10-31 09:15:00,2.5129,2.5129,2.50826,2.51181,9130000.0
2007-10-31 09:16:00,2.51042,2.5124,2.50702,2.50702,7750000.0
2007-10-31 09:17:00,2.51157,2.51268,2.50703,2.51193,9510000.0
2007-10-31 09:18:00,2.51383,2.51383,2.50703,2.50964,7250000.0
2007-10-31 09:19:00,2.51254,2.5131,2.50607,2.50828,8630000.0
2007-10-31 09:20:00,2.50928,2.51133,2.5066,2.50941,10250000.0
2007-10-31 09:21:00,2.50569,2.51083,2.50569,2.51083,10750000.0
2007-10-31 09:22:00,2.50666,2.51083,2.50433,2.50654,12500000.0
2007-10-31 09:23:00,2.50579,2.50907,2.50519,2.50907,5500000.0
2007-10-31 09:24:00,2.50669,2.50945,2.5046,2.50639,10250000.0
2007-10-31 09:25:00,2.50787,2.50813,2.50552,2.50606,9380000.0
2007-10-31 09:26:00,2.50175,2.50809,2.50175,2.5073,14260000.0
2007-10-31 09:27:00,2.50155,2.50742,2.50155,2.50742,7500000.0
2007-10-31 09:28:00,2.50595,2.50782,2.50461,2.50771,10750000.0
2007-10-31 09:29:00,2.50761,2.50856,2.50452,2.50774,15250000.0
2007-10-31 09:30:00,2.50577,2.51018,2.50541,2.50669,6000000.0
2007-10-31 09:31:00,2.50433,2.50718,2.50433,2.507,10500000.0
2007-10-31 09:32:00,2.50527,2.50904,2.50408,2.50904,8000000.0
2007-10-31 09:33:00,2.50802,2.50802,2.50248,2.50583,6260000.0
2007-10-31 09:34:00,2.50638,2.50784,2.50564,2.50784,8510000.0
2007-10-31 09:35:00,2.50738,2.50766,2.50249,2.50766,7380000.0
2007-10-31 09:36:00,2.50156,2.50727,2.50156,2.50667,7750000.0
2007-10-31 09:37:00,2.50346,2.50721,2.50346,2.50553,6250000.0
2007-10-31 09:38:00,2.50471,2.50753,2.50276,2.50422,9260000.0
2007-10-31 09:39:00,2.50522,2.50628,2.50209,2.50628,8250000.0
2007-10-31 09:40:00,2.50421,2.5071,2.50215,2.50659,11500000.0
2007-10-31 09:41:00,2.50421,2.50592,2.50249,2.5057,5500000.0
2007-10-31 09:42:00,2.50513,2.50519,2.50115,2.50336,9630000.0
2007-10-31 09:43:00,2.50633,2.50633,2.50016,2.50436,11000000.0
2007-10-31 09:44:00,2.50416,2.5047,2.50162,2.50262,9630000.0
2007-10-31 09:45:00,2.50475,2.50581,2.50085,2.5028,8250000.0
2007-10-31 09:46:00,2.50218,2.50559,2.50182,2.50434,8750000.0
2007-10-31 09:47:00,2.50312,2.50572,2.503,2.50331,5500000.0
2007-10-31 09:48:00,2.50686,2.50705,2.50339,2.5036,7130000.0
2007-10-31 09:49:00,2.50515,2.50717,2.50515,2.5053,6500000.0
2007-10-31 09:50:00,2.50401,2.50758,2.50256,2.50758,8750000.0
2007-10-31 09:51:00,2.50323,2.50684,2.50272,2.50684,8500000.0
2007-10-31 09:52:00,2.50587,2.50885,2.50388,2.50681,7000000.0
2007-10-31 09:53:00,2.50795,2.51007,2.50709,2.50974,7500000.0
2007-10-31 09:54:00,2.50924,2.50924,2.50656,2.50913,7380000.0
2007-10-31 09:55:00,2.50561,2.50823,2.50142,2.50513,12510000.0
2007-10-31 09:56:00,2.50789,2.50876,2.50463,2.5076,9250000.0
2007-10-31 09:57:00,2.5086,2.509,2.50478,2.50897,12500000.0
2007-10-31 09:58:00,2.50664,2.50767,2.50162,2.50763,7000000.0
2007-10-31 09:59:00,2.50353,2.50813,2.50353,2.50695,8880000.0
2007-10-31 10:00:00,2.50434,2.50857,2.50175,2.5056,10750000.0
2007-10-31 10:01:00,2.50845,2.50845,2.50498,2.50531,8880000.0
2007-10-31 10:02:00,2.50753,2.50781,2.50347,2.50673,13380000.0
2007-10-31 10:03:00,2.50585,2.50754,2.50318,2.50617,11630000.0
2007-10-31 10:04:00,2.50677,2.50725,2.50283,2.5054,8500000.0
2007-10-31 10:05:00,2.50718,2.50718,2.4992,2.50673,11500000.0
2007-10-31 10:06:00,2.50566,2.50728,2.50496,2.5068,5750000.0
2007-10-31 10:07:00,2.50602,2.50693,2.50211,2.50592,11640000.0
2007-10-31 10:08:00,2.50711,2.50754,2.50176,2.50523,6250000.0
2007-10-31 10:09:00,2.50196,2.50754,2.50152,2.50546,10250000.0
2007-10-31 10:10:00,2.50627,2.50797,2.50527,2.50796,8880000.0
2007-10-31 10:11:00,2.50656,2.50763,2.50374,2.50374,5750000.0
2007-10-31 10:12:00,2.50486,2.50713,2.50092,2.50713,8500000.0
2007-10-31 10:13:00,2.50651,2.50731,2.50328,2.50328,8500000.0
2007-10-31 10:14:00,2.5072,2.50729,2.50356,2.50729,8250000.0
2007-10-31 10:15:00,2.50777,2.50816,2.50321,2.50715,9500000.0
2007-10-31 10:16:00,2.50841,2.50862,2.50712,2.5078,4880000.0
2007-10-31 10:17:00,2.5082,2.51073,2.50623,2.51073,8250000.0
2007-10-31 10:18:00,2.50634,2.50914,2.50529,2.50765,6500000.0
2007-10-31 10:19:00,2.50835,2.50851,2.50462,2.50851,5250000.0
2007-10-31 10:20:00,2.50821,2.50821,2.50224,2.5029,10510000.0
2007-10-31 10:21:00,2.50802,2.50852,2.50585,2.50723,10130000.0
2007-10-31 10:22:00,2.50724,2.50836,2.5059,2.5059,6250000.0
2007-10-31 10:23:00,2.50822,2.50828,2.50663,2.50775,9130000.0
2007-10-31 10:24:00,2.50692,2.50843,2.5037,2.50843,9380000.0
2007-10-31 10:25:00,2.50852,2.50852,2.50527,2.50692,7250000.0
2007-10-31 10:26:00,2.50751,2.50751,2.50554,2.50743,5500000.0
2007-10-31 10:27:00,2.50774,2.50828,2.5015,2.50747,10750000.0
2007-10-31 10:28:00,2.50434,2.50876,2.50349,2.50842,11500000.0
2007-10-31 10:29:00,2.50855,2.50879,2.50595,2.50726,6750000.0
2007-10-31 10:30:00,2.50642,2.50861,2.50065,2.50252,7750000.0
2007-10-31 10:31:00,2.50623,2.50745,2.50354,2.50406,8500000.0
2007-10-31 10:32:00,2.50686,2.50754,2.50519,2.50717,7250000.0
2007-10-31 10:33:00,2.50833,2.50833,2.50332,2.50445,11000000.0
2007-10-31 10:34:00,2.50751,2.50773,2.50067,2.50711,11500000.0
2007-10-31 10:35:00,2.50722,2.50722,2.50174,2.50271,11880000.0
2007-10-31 10:36:00,2.50579,2.50697,2.50341,2.50603,12880000.0
2007-10-31 10:37:00,2.50587,2.50794,2.5023,2.50576,12000000.0
2007-10-31 10:38:00,2.50788,2.50788,2.50465,2.50532,7750000.0
2007-10-31 10:39:00,2.50687,2.50769,2.50569,2.50708,5500000.0
2007-10-31 10:40:00,2.50824,2.50824,2.50281,2.50281,9500000.0
2007-10-31 10:41:00,2.50665,2.50845,2.50223,2.50223,6500000.0
2007-10-31 10:42:00,2.50901,2.50901,2.50524,2.5077,10000000.0
2007-10-31 10:43:00,2.50824,2.50883,2.50579,2.50775,11380000.0
2007-10-31 10:44:00,2.50724,2.50764,2.50171,2.50603,8380000.0
2007-10-31 10:45:00,2.50717,2.50796,2.50344,2.50638,7250000.0
2007-10-31 10:46:00,2.51194,2.51731,2.50838,2.51024,11000000.0
2007-10-31 10:47:00,2.50978,2.51039,2.50599,2.50854,6630000.0
2007-10-31 10:48:00,2.50754,2.50981,2.50627,2.50981,7750000.0
2007-10-31 10:49:00,2.50867,2.50867,2.50271,2.50839,11500000.0
2007-10-31 10:50:00,2.5085,2.51017,2.50696,2.50837,10000000.0
2007-10-31 10:51:00,2.50441,2.5093,2.50441,2.5093,8500000.0
2007-10-31 10:52:00,2.50803,2.50924,2.50695,2.50722,7750000.0
2007-10-31 10:53:00,2.50724,2.50882,2.50724,2.50808,5250000.0
2007-10-31 10:54:00,2.51011,2.51011,2.50434,2.50755,7000000.0
2007-10-31 10:55:00,2.50741,2.50912,2.50656,2.50656,10250000.0
2007-10-31 10:56:00,2.5053,2.50896,2.50373,2.50666,9750000.0
2007-10-31 10:57:00,2.50861,2.50964,2.50681,2.5096,8750000.0
2007-10-31 10:58:00,2.50719,2.5089,2.50625,2.50724,11380000.0
2007-10-31 10:59:00,2.50957,2.50957,2.50622,2.50802,6000000.0
2007-10-31 11:00:00,2.50841,2.50914,2.50721,2.50827,9000000.0
2007-10-31 11:01:00,2.50826,2.50858,2.50418,2.50655,9000000.0
2007-10-31 11:02:00,2.50831,2.50917,2.50638,2.50917,8880000.0
2007-10-31 11:03:00,2.50953,2.51015,2.505,2.50949,11380000.0
2007-10-31 11:04:00,2.50645,2.50908,2.50455,2.50908,8750000.0
2007-10-31 11:05:00,2.50971,2.50996,2.50546,2.50782,7260000.0
2007-10-31 11:06:00,2.50953,2.51088,2.50615,2.50722,14380000.0
2007-10-31 11:07:00,2.51053,2.51053,2.50733,2.50974,8250000.0
2007-10-31 11:08:00,2.50683,2.50901,2.50631,2.50901,6880000.0
2007-10-31 11:09:00,2.50986,2.51048,2.50434,2.50752,8750000.0
2007-10-31 11:10:00,2.50872,2.51042,2.50626,2.50944,11500000.0
2007-10-31 11:11:00,2.51191,2.51191,2.50857,2.51034,4880000.0
2007-10-31 11:12:00,2.50977,2.5103,2.50632,2.50873,12000000.0
2007-10-31 11:13:00,2.50876,2.51016,2.506,2.5101,8500000.0
2007-10-31 11:14:00,2.50929,2.51086,2.50783,2.50819,7750000.0
2007-10-31 11:15:00,2.51066,2.51115,2.50666,2.50666,8500000.0
2007-10-31 11:16:00,2.50944,2.51145,2.50802,2.50983,11000000.0
2007-10-31 11:17:00,2.5078,2.50987,2.50637,2.50949,6500000.0
2007-10-31 11:18:00,2.50759,2.51045,2.50758,2.51045,8500000.0
2007-10-31 11:19:00,2.51019,2.51053,2.50809,2.50951,8750000.0
2007-10-31 11:20:00,2.50873,2.51039,2.50387,2.5086,7750000.0
2007-10-31 11:21:00,2.51102,2.51102,2.50293,2.50844,10390000.0
2007-10-31 11:22:00,2.51002,2.51002,2.5072,2.50904,5750000.0
2007-10-31 11:23:00,2.5098,2.51057,2.50364,2.50809,11750000.0
2007-10-31 11:24:00,2.51086,2.51086,2.50442,2.51013,14010000.0
2007-10-31 11:25:00,2.5105,2.5105,2.50267,2.50682,12000000.0
2007-10-31 11:26:00,2.50976,2.51029,2.50724,2.5075,8750000.0
2007-10-31 11:27:00,2.51034,2.51034,2.50532,2.5071,7130000.0
2007-10-31 11:28:00,2.50618,2.50919,2.50618,2.50912,6000000.0
2007-10-31 11:29:00,2.5098,2.5098,2.5045,2.50923,7500000.0
2007-10-31 11:30:00,2.5089,2.50938,2.50673,2.50938,10000000.0
2007-10-31 11:31:00,2.50888,2.50936,2.5069,2.50909,14500000.0
2007-10-31 11:32:00,2.50464,2.50904,2.50464,2.50904,13010000.0
2007-10-31 11:33:00,2.50941,2.5097,2.50629,2.50656,9750000.0
2007-10-31 11:34:00,2.50637,2.50931,2.50568,2.50931,5250000.0
2007-10-31 11:35:00,2.50967,2.50971,2.50514,2.50926,6250000.0
2007-10-31 11:36:00,2.50937,2.50937,2.50546,2.50673,4880000.0
2007-10-31 11:37:00,2.51045,2.51083,2.50574,2.50829,7880000.0
2007-10-31 11:38:00,2.50614,2.50958,2.50614,2.50845,5500000.0
2007-10-31 11:39:00,2.51095,2.51115,2.50784,2.50784,11630000.0
2007-10-31 11:40:00,2.50588,2.51067,2.50431,2.51067,7130000.0
2007-10-31 11:41:00,2.50993,2.51063,2.50494,2.50977,6010000.0
2007-10-31 11:42:00,2.51104,2.51145,2.50681,2.51145,13130000.0
2007-10-31 11:43:00,2.51104,2.51104,2.50729,2.51034,8750000.0
2007-10-31 11:44:00,2.50757,2.51161,2.50757,2.50965,6500000.0
2007-10-31 11:45:00,2.51079,2.51136,2.50844,2.511,11500000.0
2007-10-31 11:46:00,2.51111,2.51111,2.50685,2.50896,8250000.0
2007-10-31 11:47:00,2.51025,2.51102,2.50824,2.51019,9130000.0
2007-10-31 11:48:00,2.51108,2.51108,2.50699,2.50699,5500000.0
2007-10-31 11:49:00,2.51018,2.51042,2.50472,2.50775,8250000.0
2007-10-31 11:50:00,2.50849,2.51029,2.50495,2.50951,11250000.0
2007-10-31 11:51:00,2.50932,2.51138,2.50618,2.50872,10880000.0
2007-10-31 11:52:00,2.51164,2.51164,2.50821,2.51041,9750000.0
2007-10-31 11:53:00,2.50804,2.51158,2.50619,2.51067,7250000.0
2007-10-31 11:54:00,2.51134,2.51134,2.50847,2.51134,6500000.0
2007-10-31 11:55:00,2.51206,2.51207,2.50715,2.51207,10500000.0
2007-10-31 11:56:00,2.51182,2.51182,2.50607,2.50783,7000000.0
2007-10-31 11:57:00,2.51172,2.51199,2.50683,2.51153,11630000.0
2007-10-31 11:58:00,2.51219,2.51245,2.50715,2.51023,6880000.0
2007-10-31 11:59:00,2.51299,2.51299,2.51001,2.51255,8250000.0
2007-10-31 12:00:00,2.512,2.51217,2.50875,2.51214,9010000.0
2007-10-31 12:01:00,2.51065,2.51153,2.50607,2.51153,7510000.0
2007-10-31 12:02:00,2.51064,2.51106,2.50616,2.50953,9630000.0
2007-10-31 12:03:00,2.50913,2.51013,2.50473,2.50958,7250000.0
2007-10-31 12:04:00,2.50753,2.50966,2.50528,2.50931,7000000.0
2007-10-31 12:05:00,2.50542,2.50989,2.50542,2.50989,8500000.0
2007-10-31 12:06:00,2.50825,2.50924,2.50408,2.50924,8750000.0
2007-10-31 12:07:00,2.50869,2.50869,2.50605,2.50864,7500000.0
2007-10-31 12:08:00,2.50747,2.50747,2.50394,2.50694,9000000.0
2007-10-31 12:09:00,2.50571,2.50682,2.50301,2.50575,11260000.0
2007-10-31 12:10:00,2.507,2.507,2.49895,2.50252,8750000.0
2007-10-31 12:11:00,2.50123,2.50626,2.50123,2.50369,7130000.0
2007-10-31 12:12:00,2.50694,2.50694,2.50213,2.50566,8500000.0
2007-10-31 12:13:00,2.50184,2.50689,2.50184,2.50689,6750000.0
2007-10-31 12:14:00,2.50799,2.50799,2.50375,2.50764,12130000.0
2007-10-31 12:15:00,2.50496,2.50866,2.50496,2.50866,6750000.0
2007-10-31 12:16:00,2.50603,2.50808,2.50382,2.50413,10750000.0
2007-10-31 12:17:00,2.50381,2.50875,2.50216,2.50685,7000000.0
2007-10-31 12:18:00,2.50796,2.50796,2.50484,2.50666,7630000.0
2007-10-31 12:19:00,2.50682,2.50682,2.5035,2.50527,7880000.0
2007-10-31 12:20:00,2.50507,2.5058,2.49945,2.50578,9880000.0
2007-10-31 12:21:00,2.50582,2.50787,2.50119,2.50583,9750000.0
2007-10-31 12:22:00,2.50675,2.50767,2.50365,2.50767,8500000.0
2007-10-31 12:23:00,2.50399,2.50759,2.50236,2.50759,10380000.0
2007-10-31 12:24:00,2.50728,2.50728,2.5022,2.5022,10010000.0
2007-10-31 12:25:00,2.50701,2.50832,2.50315,2.50645,6250000.0
2007-10-31 12:26:00,2.50704,2.50757,2.50262,2.50495,9630000.0
2007-10-31 12:27:00,2.50423,2.50713,2.50391,2.50713,9250000.0
2007-10-31 12:28:00,2.5062,2.50702,2.5029,2.50702,8500000.0
2007-10-31 12:29:00,2.50645,2.50824,2.50454,2.50518,8500000.0
2007-10-31 12:30:00,2.50847,2.50847,2.50256,2.50411,8750000.0
2007-10-31 12:31:00,2.50842,2.50864,2.5044,2.50713,6500000.0
2007-10-31 12:32:00,2.50925,2.5097,2.50155,2.50398,8500000.0
2007-10-31 12:33:00,2.50767,2.50877,2.50525,2.50826,6500000.0
2007-10-31 12:34:00,2.50674,2.50775,2.50324,2.5069,8250000.0
2007-10-31 12:35:00,2.50721,2.50854,2.50442,2.50656,6750000.0
2007-10-31 12:36:00,2.50892,2.50931,2.50519,2.50897,9880000.0
2007-10-31 12:37:00,2.5054,2.50903,2.50175,2.50903,12250000.0
2007-10-31 12:38:00,2.50886,2.50896,2.50516,2.50521,8250000.0
2007-10-31 12:39:00,2.51022,2.51022,2.50626,2.50867,9500000.0
2007-10-31 12:40:00,2.50662,2.51065,2.50662,2.50954,8130000.0
2007-10-31 12:41:00,2.5107,2.5114,2.50675,2.511,9880000.0
2007-10-31 12:42:00,2.51068,2.51139,2.50798,2.50983,6000000.0
2007-10-31 12:43:00,2.51073,2.51143,2.508,2.51059,12000000.0
2007-10-31 12:44:00,2.51039,2.51039,2.5047,2.50805,7000000.0
2007-10-31 12:45:00,2.5111,2.51187,2.5073,2.51187,10000000.0
2007-10-31 12:46:00,2.50986,2.51211,2.50922,2.51211,5500000.0
2007-10-31 12:47:00,2.50996,2.51101,2.50905,2.51087,6130000.0
2007-10-31 12:48:00,2.51021,2.51186,2.5073,2.51065,7750000.0
2007-10-31 12:49:00,2.51139,2.51249,2.50761,2.51249,9880000.0
2007-10-31 12:50:00,2.51307,2.51307,2.51017,2.51186,11380000.0
2007-10-31 12:51:00,2.50911,2.5129,2.50711,2.51196,9500000.0
2007-10-31 12:52:00,2.50848,2.51277,2.50707,2.50985,8380000.0
2007-10-31 12:53:00,2.51189,2.51305,2.5102,2.5102,9380000.0
2007-10-31 12:54:00,2.51227,2.51317,2.50943,2.51174,12000000.0
2007-10-31 12:55:00,2.50928,2.51424,2.50928,2.51354,9130000.0
2007-10-31 12:56:00,2.50791,2.5139,2.5053,2.5139,10750000.0
2007-10-31 12:57:00,2.51152,2.51551,2.50824,2.51533,9880000.0
2007-10-31 12:58:00,2.51411,2.51632,2.51106,2.51632,5500000.0
2007-10-31 12:59:00,2.51364,2.51646,2.51103,2.51533,10380000.0
2007-10-31 13:00:00,2.5156,2.51713,2.51225,2.5168,8000000.0
2007-10-31 13:01:00,2.51448,2.51633,2.51282,2.51504,10630000.0
2007-10-31 13:02:00,2.51419,2.51712,2.51053,2.51712,9000000.0
2007-10-31 13:03:00,2.51082,2.51663,2.51082,2.51572,14000000.0
2007-10-31 13:04:00,2.51484,2.51538,2.51167,2.51461,8130000.0
2007-10-31 13:05:00,2.5127,2.51576,2.51182,2.5148,10750000.0
2007-10-31 13:06:00,2.51054,2.51547,2.51054,2.51348,8500000.0
2007-10-31 13:07:00,2.5148,2.51556,2.50847,2.51177,10380000.0
2007-10-31 13:08:00,2.51589,2.51589,2.51341,2.51563,5750000.0
2007-10-31 13:09:00,2.51477,2.51653,2.51001,2.51575,8250000.0
2007-10-31 13:10:00,2.51638,2.51638,2.512,2.51461,9750000.0
2007-10-31 13:11:00,2.51449,2.51541,2.50936,2.51541,9250000.0
2007-10-31 13:12:00,2.51439,2.51637,2.51192,2.51637,14000000.0
2007-10-31 13:13:00,2.51322,2.51628,2.5117,2.51562,7750000.0
2007-10-31 13:14:00,2.51011,2.51658,2.51011,2.51348,5880000.0
2007-10-31 13:15:00,2.5153,2.5153,2.51158,2.51394,8250000.0
2007-10-31 13:16:00,2.51534,2.51582,2.50967,2.51504,8380000.0
2007-10-31 13:17:00,2.51356,2.51637,2.51236,2.51637,10000000.0
2007-10-31 13:18:00,2.51277,2.51635,2.51277,2.51635,6250000.0
2007-10-31 13:19:00,2.51576,2.51681,2.51115,2.5165,8510000.0
2007-10-31 13:20:00,2.5104,2.51549,2.5104,2.51549,9250000.0
2007-10-31 13:21:00,2.51249,2.51499,2.51091,2.51447,7250000.0
2007-10-31 13:22:00,2.51552,2.51596,2.50969,2.51423,12380000.0
2007-10-31 13:23:00,2.5149,2.51575,2.51109,2.51575,8500000.0
2007-10-31 13:24:00,2.51591,2.51591,2.51125,2.51125,10250000.0
2007-10-31 13:25:00,2.51565,2.51565,2.50994,2.51495,12500000.0
2007-10-31 13:26:00,2.51436,2.51632,2.51279,2.51604,8130000.0
2007-10-31 13:27:00,2.51594,2.51594,2.50953,2.51355,11880000.0
2007-10-31 13:28:00,2.51292,2.51619,2.51292,2.51482,7750000.0
2007-10-31 13:29:00,2.51566,2.5174,2.51482,2.51482,7630000.0
2007-10-31 13:30:00,2.51282,2.51674,2.51282,2.5164,8750000.0
2007-10-31 13:31:00,2.51587,2.51763,2.51214,2.51625,6500000.0
2007-10-31 13:32:00,2.51709,2.51747,2.51441,2.51644,6000000.0
2007-10-31 13:33:00,2.51686,2.51818,2.51269,2.51558,12250000.0
2007-10-31 13:34:00,2.51569,2.51778,2.51479,2.51778,8630000.0
2007-10-31 13:35:00,2.51648,2.51777,2.51453,2.51689,13500000.0
2007-10-31 13:36:00,2.5168,2.51788,2.51353,2.51773,7750000.0
2007-10-31 13:37:00,2.51753,2.51857,2.51341,2.51341,5500000.0
2007-10-31 13:38:00,2.51733,2.51824,2.51371,2.51795,12630000.0
2007-10-31 13:39:00,2.51647,2.51889,2.51025,2.51889,10630000.0
2007-10-31 13:40:00,2.51796,2.51926,2.51053,2.51841,16010000.0
2007-10-31 13:41:00,2.51918,2.51994,2.51615,2.51882,6750000.0
2007-10-31 13:42:00,2.51898,2.51934,2.51505,2.51738,11500000.0
2007-10-31 13:43:00,2.51979,2.51979,2.51681,2.51936,14380000.0
2007-10-31 13:44:00,2.5189,2.52034,2.5142,2.52008,9010000.0
2007-10-31 13:45:00,2.51929,2.51929,2.51694,2.51911,6250000.0
2007-10-31 13:46:00,2.51894,2.52011,2.5152,2.5152,8500000.0
2007-10-31 13:47:00,2.51772,2.52128,2.51737,2.52128,7380000.0
2007-10-31 13:48:00,2.51977,2.52198,2.51821,2.5218,5750000.0
2007-10-31 13:49:00,2.51888,2.52381,2.51695,2.52232,9510000.0
2007-10-31 13:50:00,2.51948,2.52274,2.51948,2.52184,5750000.0
2007-10-31 13:51:00,2.52136,2.52184,2.51718,2.51728,7510000.0
2007-10-31 13:52:00,2.52276,2.5231,2.51779,2.52221,7250000.0
2007-10-31 13:53:00,2.52178,2.52284,2.51692,2.5171,12880000.0
2007-10-31 13:54:00,2.52146,2.52264,2.51953,2.52098,8500000.0
2007-10-31 13:55:00,2.5227,2.52334,2.51883,2.5232,8130000.0
2007-10-31 13:56:00,2.5199,2.52352,2.51794,2.52244,9000000.0
2007-10-31 13:57:00,2.52239,2.52395,2.52045,2.52395,9880000.0
2007-10-31 13:58:00,2.52259,2.52325,2.5199,2.52026,13250000.0
2007-10-31 13:59:00,2.52131,2.5226,2.51591,2.51591,9630000.0
2007-10-31 14:00:00,2.52048,2.52261,2.51999,2.52179,5880000.0
2007-10-31 14:01:00,2.52055,2.52224,2.51686,2.5179,7750000.0
2007-10-31 14:02:00,2.51926,2.52253,2.51926,2.52177,8250000.0
2007-10-31 14:03:00,2.51958,2.52307,2.51759,2.51974,10250000.0
2007-10-31 14:04:00,2.51841,2.52222,2.51841,2.52125,8500000.0
2007-10-31 14:05:00,2.51934,2.52337,2.51934,2.52337,5500000.0
2007-10-31 14:06:00,2.52425,2.52425,2.517,2.52206,5630000.0
2007-10-31 14:07:00,2.5239,2.5239,2.52013,2.52273,10500000.0
2007-10-31 14:08:00,2.52332,2.52389,2.51979,2.52389,11000000.0
2007-10-31 14:09:00,2.52297,2.52297,2.51893,2.52137,8250000.0
2007-10-31 14:10:00,2.52041,2.5221,2.51928,2.5221,5500000.0
2007-10-31 14:11:00,2.52119,2.52119,2.51622,2.52076,9760000.0
2007-10-31 14:12:00,2.51908,2.52019,2.5173,2.5173,13000000.0
2007-10-31 14:13:00,2.51874,2.51952,2.51566,2.51952,10250000.0
2007-10-31 14:14:00,2.51595,2.52051,2.51595,2.51633,10130000.0
2007-10-31 14:15:00,2.52032,2.52078,2.51816,2.51954,9750000.0
2007-10-31 14:16:00,2.52081,2.52127,2.51643,2.52127,8500000.0
2007-10-31 14:17:00,2.51948,2.52135,2.51877,2.52044,6250000.0
2007-10-31 14:18:00,2.51966,2.52105,2.51836,2.52052,9630000.0
2007-10-31 14:19:00,2.51821,2.52035,2.51749,2.51836,5880000.0
2007-10-31 14:20:00,2.52036,2.52073,2.51468,2.51935,7260000.0
2007-10-31 14:21:00,2.51804,2.52002,2.51535,2.51986,8000000.0
2007-10-31 14:22:00,2.51708,2.51973,2.51612,2.51968,7380000.0
2007-10-31 14:23:00,2.51971,2.51981,2.51291,2.51446,10750000.0
2007-10-31 14:24:00,2.52033,2.52071,2.51422,2.5197,8000000.0
2007-10-31 14:25:00,2.51916,2.51995,2.51635,2.51995,8500000.0
2007-10-31 14:26:00,2.51798,2.51937,2.51582,2.51885,8250000.0
2007-10-31 14:27:00,2.52051,2.52051,2.51719,2.51889,8130000.0
2007-10-31 14:28:00,2.5151,2.51877,2.5151,2.51693,8750000.0
2007-10-31 14:29:00,2.518,2.51827,2.51302,2.51827,8250000.0
2007-10-31 14:30:00,2.51924,2.51924,2.51477,2.51477,5500000.0
2007-10-31 14:31:00,2.51881,2.52085,2.51629,2.52041,7750000.0
2007-10-31 14:32:00,2.5186,2.51979,2.51457,2.51979,12000000.0
2007-10-31 14:33:00,2.51887,2.51964,2.51449,2.51821,8250000.0
2007-10-31 14:34:00,2.51773,2.51891,2.51583,2.51745,8250000.0
2007-10-31 14:35:00,2.51657,2.51857,2.51369,2.51805,12250000.0
2007-10-31 14:36:00,2.51933,2.52038,2.51497,2.52038,16250000.0
2007-10-31 14:37:00,2.52086,2.52132,2.51605,2.52077,7000000.0
2007-10-31 14:38:00,2.51916,2.52108,2.51585,2.52095,7630000.0
2007-10-31 14:39:00,2.52072,2.52072,2.51795,2.51815,7750000.0
2007-10-31 14:40:00,2.51766,2.52001,2.51736,2.51736,8000000.0
2007-10-31 14:41:00,2.51977,2.52006,2.51502,2.51867,6500000.0
2007-10-31 14:42:00,2.51806,2.51977,2.51765,2.51765,6880000.0
2007-10-31 14:43:00,2.51775,2.52056,2.51337,2.51969,11750000.0
2007-10-31 14:44:00,2.51575,2.52042,2.51376,2.51922,6000000.0
2007-10-31 14:45:00,2.51817,2.52051,2.51696,2.51971,7500000.0
2007-10-31 14:46:00,2.51882,2.52073,2.51342,2.51643,9500000.0
2007-10-31 14:47:00,2.51677,2.51977,2.51673,2.51969,8250000.0
2007-10-31 14:48:00,2.51814,2.52031,2.51537,2.51785,14250000.0
2007-10-31 14:49:00,2.5212,2.5212,2.51617,2.51971,7130000.0
2007-10-31 14:50:00,2.51958,2.52119,2.51354,2.51723,7250000.0
2007-10-31 14:51:00,2.52129,2.52129,2.51437,2.51918,8000000.0
2007-10-31 14:52:00,2.51779,2.52052,2.51349,2.51734,9750000.0
2007-10-31 14:53:00,2.51622,2.5202,2.51606,2.51637,8500000.0
2007-10-31 14:54:00,2.51973,2.52059,2.51535,2.52059,11250000.0
2007-10-31 14:55:00,2.51679,2.52045,2.51539,2.52045,10500000.0
2007-10-31 14:56:00,2.51957,2.52071,2.51476,2.51977,9500000.0
2007-10-31 14:57:00,2.51696,2.5193,2.51692,2.51881,6750000.0
2007-10-31 14:58:00,2.51779,2.51975,2.51634,2.51634,8250000.0
2007-10-31 14:59:00,2.51773,2.51968,2.51661,2.51968,8250000.0
2007-10-31 15:00:00,2.51913,2.51913,2.51567,2.51654,18380000.0
2007-10-31 15:01:00,2.51815,2.52053,2.51609,2.51786,10130000.0
2007-10-31 15:02:00,2.51683,2.51897,2.51342,2.51747,8630000.0
2007-10-31 15:03:00,2.51496,2.51823,2.51147,2.51632,11130000.0
2007-10-31 15:04:00,2.51815,2.51815,2.51114,2.51734,8500000.0
2007-10-31 15:05:00,2.51793,2.51793,2.51355,2.51458,8500000.0
2007-10-31 15:06:00,2.51668,2.51668,2.51065,2.51452,9380000.0
2007-10-31 15:07:00,2.51447,2.51447,2.509,2.51255,6130000.0
2007-10-31 15:08:00,2.51184,2.51334,2.50731,2.51334,9250000.0
2007-10-31 15:09:00,2.51251,2.5135,2.50786,2.5135,12250000.0
2007-10-31 15:10:00,2.5122,2.51389,2.51006,2.51389,7250000.0
2007-10-31 15:11:00,2.51339,2.51339,2.51008,2.51251,13750000.0
2007-10-31 15:12:00,2.51385,2.51396,2.51191,2.51363,8250000.0
2007-10-31 15:13:00,2.51026,2.5144,2.50815,2.5144,13000000.0
2007-10-31 15:14:00,2.51256,2.51408,2.51072,2.51072,5130000.0
2007-10-31 15:15:00,2.51308,2.5136,2.51046,2.51205,10010000.0
2007-10-31 15:16:00,2.51009,2.51361,2.50998,2.51254,10750000.0
2007-10-31 15:17:00,2.51253,2.51253,2.50489,2.51059,12500000.0
2007-10-31 15:18:00,2.5105,2.51084,2.50732,2.50862,7750000.0
2007-10-31 15:19:00,2.51164,2.51164,2.50389,2.50389,9500000.0
2007-10-31 15:20:00,2.50826,2.50833,2.50469,2.50675,6250000.0
2007-10-31 15:21:00,2.50617,2.50618,2.49927,2.50483,9250000.0
2007-10-31 15:22:00,2.50611,2.50723,2.50186,2.50398,14500000.0
2007-10-31 15:23:00,2.50689,2.508,2.50468,2.508,5880000.0
2007-10-31 15:24:00,2.50615,2.50853,2.50213,2.50853,8000000.0
2007-10-31 15:25:00,2.50995,2.51043,2.50583,2.51043,8130000.0
2007-10-31 15:26:00,2.51004,2.51061,2.50453,2.51047,15380000.0
2007-10-31 15:27:00,2.51123,2.51178,2.50823,2.51017,6000000.0
2007-10-31 15:28:00,2.51007,2.51097,2.50859,2.50951,5500000.0
2007-10-31 15:29:00,2.50908,2.5126,2.50745,2.5126,7250000.0
2007-10-31 15:30:00,2.51038,2.51251,2.51,2.51251,6750000.0
2007-10-31 15:31:00,2.51196,2.51274,2.50913,2.50994,7750000.0
2007-10-31 15:32:00,2.51247,2.51263,2.50691,2.51111,11260000.0
2007-10-31 15:33:00,2.51105,2.51207,2.50946,2.51146,9130000.0
2007-10-31 15:34:00,2.51321,2.51321,2.50836,2.5113,5500000.0
2007-10-31 15:35:00,2.51081,2.51081,2.50514,2.50514,7000000.0
2007-10-31 15:36:00,2.51325,2.51412,2.50855,2.51312,11380000.0
2007-10-31 15:37:00,2.51501,2.51501,2.51015,2.5107,12750000.0
2007-10-31 15:38:00,2.51139,2.51512,2.50758,2.51251,11000000.0
2007-10-31 15:39:00,2.5141,2.5141,2.50697,2.51085,7750000.0
2007-10-31 15:40:00,2.51118,2.51312,2.50745,2.51093,7750000.0
2007-10-31 15:41:00,2.51,2.51369,2.51,2.51029,7750000.0
2007-10-31 15:42:00,2.51275,2.51454,2.51149,2.51454,5630000.0
2007-10-31 15:43:00,2.51092,2.51374,2.51001,2.51374,6000000.0
2007-10-31 15:44:00,2.51232,2.51321,2.50869,2.50869,9000000.0
2007-10-31 15:45:00,2.51301,2.51319,2.5093,2.51218,9500000.0
2007-10-31 15:46:00,2.51325,2.51347,2.50866,2.51235,17510000.0
2007-10-31 15:47:00,2.51255,2.51329,2.50963,2.51236,8750000.0
2007-10-31 15:48:00,2.51376,2.51463,2.50968,2.51395,7250000.0
2007-10-31 15:49:00,2.51038,2.51419,2.50848,2.51414,12500000.0
2007-10-31 15:50:00,2.5145,2.51519,2.50873,2.51519,10250000.0
2007-10-31 15:51:00,2.51444,2.5152,2.50959,2.5152,7000000.0
2007-10-31 15:52:00,2.51151,2.51589,2.50924,2.51521,6750000.0
2007-10-31 15:53:00,2.51602,2.51602,2.51182,2.51562,9250000.0
2007-10-31 15:54:00,2.51633,2.51633,2.51096,2.51504,8250000.0
2007-10-31 15:55:00,2.51784,2.51784,2.51137,2.51577,5880000.0
2007-10-31 15:56:00,2.51506,2.51691,2.51357,2.51668,8000000.0
2007-10-31 15:57:00,2.51604,2.51648,2.51123,2.51123,7500000.0
2007-10-31 15:58:00,2.5161,2.5161,2.50952,2.50952,7250000.0
2007-10-31 15:59:00,2.51627,2.51627,2.51067,2.51421,7750000.0
2007-10-31 16:00:00,2.51521,2.51521,2.50862,2.51429,8630000.0
2007-10-31 16:01:00,2.51528,2.51528,2.51146,2.51165,11500000.0
2007-10-31 16:02:00,2.51418,2.51437,2.51044,2.51044,6250000.0
2007-10-31 16:03:00,2.51389,2.51454,2.51173,2.51314,9000000.0
2007-10-31 16:04:00,2.51195,2.51522,2.51044,2.51478,6000000.0
2007-10-31 16:05:00,2.51495,2.5154,2.50862,2.5154,7750000.0
2007-10-31 16:06:00,2.51656,2.51691,2.51355,2.51472,5500000.0
2007-10-31 16:07:00,2.51715,2.51715,2.51362,2.51639,8250000.0
2007-10-31 16:08:00,2.51522,2.51694,2.51231,2.51497,8000000.0
2007-10-31 16:09:00,2.516,2.51667,2.51502,2.51525,7500000.0
2007-10-31 16:10:00,2.51565,2.51569,2.51141,2.51569,11000000.0
2007-10-31 16:11:00,2.51549,2.51549,2.51063,2.51333,13750000.0
2007-10-31 16:12:00,2.51721,2.51721,2.50875,2.51303,11380000.0
2007-10-31 16:13:00,2.516,2.5165,2.51401,2.5165,7500000.0
2007-10-31 16:14:00,2.51501,2.51591,2.51339,2.51339,9250000.0
2007-10-31 16:15:00,2.51405,2.5163,2.51334,2.51334,7250000.0
2007-10-31 16:16:00,2.51587,2.51599,2.51099,2.51396,9250000.0
2007-10-31 16:17:00,2.51331,2.51579,2.51159,2.51547,8380000.0
2007-10-31 16:18:00,2.51654,2.51654,2.5111,2.51632,8250000.0
2007-10-31 16:19:00,2.51574,2.51574,2.50891,2.50891,11250000.0
2007-10-31 16:20:00,2.51482,2.51592,2.5115,2.51588,10500000.0
2007-10-31 16:21:00,2.51642,2.51685,2.51001,2.51001,6250000.0
2007-10-31 16:22:00,2.51658,2.51658,2.51065,2.51213,9000000.0
2007-10-31 16:23:00,2.51428,2.51603,2.51355,2.51603,7380000.0
2007-10-31 16:24:00,2.51398,2.51682,2.51032,2.5153,9500000.0
2007-10-31 16:25:00,2.51688,2.51688,2.51352,2.5154,7500000.0
2007-10-31 16:26:00,2.51521,2.51574,2.51279,2.51574,9880000.0
2007-10-31 16:27:00,2.51246,2.51567,2.50858,2.51567,10380000.0
2007-10-31 16:28:00,2.51234,2.51587,2.51074,2.51587,9000000.0
2007-10-31 16:29:00,2.51645,2.51645,2.51227,2.51462,6250000.0
2007-10-31 16:30:00,2.51586,2.51586,2.51041,2.5155,5250000.0
2007-10-31 16:31:00,2.51368,2.51569,2.51217,2.51569,8130000.0
2007-10-31 16:32:00,2.51636,2.51636,2.51121,2.51416,7250000.0
2007-10-31 16:33:00,2.51561,2.5163,2.51163,2.51528,10630000.0
2007-10-31 16:34:00,2.51578,2.51685,2.51221,2.51685,11130000.0
2007-10-31 16:35:00,2.51627,2.51627,2.51443,2.51523,6000000.0
2007-10-31 16:36:00,2.51649,2.51649,2.51215,2.51522,13880000.0
2007-10-31 16:37:00,2.51257,2.51574,2.51254,2.51501,7130000.0
2007-10-31 16:38:00,2.51308,2.51575,2.51126,2.51518,8130000.0
2007-10-31 16:39:00,2.51528,2.51556,2.51053,2.51528,8750000.0
2007-10-31 16:40:00,2.51604,2.51624,2.51121,2.51623,7250000.0
2007-10-31 16:41:00,2.51269,2.51554,2.51141,2.5154,10250000.0
2007-10-31 16:42:00,2.51445,2.51576,2.51004,2.51508,8000000.0
2007-10-31 16:43:00,2.51445,2.51618,2.51275,2.51296,6750000.0
2007-10-31 16:44:00,2.51417,2.51455,2.5109,2.5109,8500000.0
2007-10-31 16:45:00,2.51351,2.51368,2.50918,2.51279,9250000.0
2007-10-31 16:46:00,2.51269,2.51427,2.51066,2.51092,11750000.0
2007-10-31 16:47:00,2.51149,2.51392,2.51033,2.51301,6250000.0
2007-10-31 16:48:00,2.51465,2.51465,2.50933,2.51383,6500000.0
2007-10-31 16:49:00,2.51444,2.51444,2.50874,2.51289,6750000.0
2007-10-31 16:50:00,2.51308,2.51449,2.50821,2.51449,9500000.0
2007-10-31 16:51:00,2.51239,2.51292,2.51049,2.51292,7380000.0
2007-10-31 16:52:00,2.50749,2.51393,2.50749,2.51393,6000000.0
2007-10-31 16:53:00,2.51326,2.51326,2.50775,2.50775,6500000.0
2007-10-31 16:54:00,2.51112,2.51112,2.50669,2.51015,11000000.0
2007-10-31 16:55:00,2.51148,2.51291,2.50886,2.50886,6500000.0
2007-10-31 16:56:00,2.51215,2.51387,2.51104,2.51387,8630000.0
2007-10-31 16:57:00,2.5083,2.51349,2.5083,2.51142,6000000.0
2007-10-31 16:58:00,2.51165,2.5134,2.50966,2.5134,12500000.0
2007-10-31 16:59:00,2.5126,2.5126,2.50661,2.5097,12000000.0
2007-10-31 17:00:00,2.51234,2.51234,2.50801,2.50948,7000000.0
2007-10-31 17:01:00,2.51039,2.51231,2.50687,2.51061,7000000.0
2007-10-31 17:02:00,2.5118,2.51291,2.50942,2.50942,6880000.0
2007-10-31 17:03:00,2.50904,2.51295,2.50838,2.51242,10750000.0
2007-10-31 17:04:00,2.51334,2.51334,2.50977,2.51286,7750000.0
2007-10-31 17:05:00,2.5116,2.5125,2.50756,2.5125,9750000.0
2007-10-31 17:06:00,2.51005,2.51227,2.50715,2.51033,10250000.0
2007-10-31 17:07:00,2.51207,2.51207,2.50871,2.51163,12630000.0
2007-10-31 17:08:00,2.5084,2.512,2.5084,2.50937,8130000.0
2007-10-31 17:09:00,2.51148,2.51275,2.51018,2.51222,8250000.0
2007-10-31 17:10:00,2.50586,2.51337,2.50586,2.51276,9250000.0
2007-10-31 17:11:00,2.51362,2.51362,2.51033,2.5125,5500000.0
2007-10-31 17:12:00,2.51113,2.51443,2.5098,2.51443,5500000.0
2007-10-31 17:13:00,2.51265,2.51384,2.50933,2.51096,7000000.0
2007-10-31 17:14:00,2.51195,2.51308,2.50906,2.5101,6250000.0
2007-10-31 17:15:00,2.51043,2.51324,2.51035,2.51179,11000000.0
2007-10-31 17:16:00,2.51419,2.51419,2.50962,2.51174,7750000.0
2007-10-31 17:17:00,2.51391,2.51391,2.50877,2.51187,9380000.0
2007-10-31 17:18:00,2.51376,2.51405,2.5121,2.5139,7750000.0
2007-10-31 17:19:00,2.51271,2.51339,2.51036,2.51237,11000000.0
2007-10-31 17:20:00,2.51314,2.51314,2.50976,2.51154,8500000.0
2007-10-31 17:21:00,2.51347,2.51405,2.50965,2.5128,8500000.0
2007-10-31 17:22:00,2.51225,2.51262,2.50968,2.50968,7250000.0
2007-10-31 17:23:00,2.51127,2.51262,2.50857,2.51253,10750000.0
2007-10-31 17:24:00,2.51057,2.5129,2.50951,2.51187,5380000.0
2007-10-31 17:25:00,2.5104,2.51207,2.5085,2.51207,9630000.0
2007-10-31 17:26:00,2.51127,2.51274,2.50852,2.51201,6000000.0
2007-10-31 17:27:00,2.50921,2.51141,2.50642,2.51115,11510000.0
2007-10-31 17:28:00,2.51019,2.51102,2.50844,2.51084,7000000.0
2007-10-31 17:29:00,2.51202,2.51209,2.50794,2.51152,8000000.0
2007-10-31 17:30:00,2.51185,2.51185,2.50948,2.5097,8130000.0
2007-10-31 17:31:00,2.5103,2.5103,2.50698,2.51004,5750000.0
2007-10-31 17:32:00,2.50892,2.51083,2.50502,2.50502,9000000.0
2007-10-31 17:33:00,2.51081,2.51102,2.50579,2.50726,8500000.0
2007-10-31 17:34:00,2.5114,2.5114,2.5091,2.50962,6750000.0
2007-10-31 17:35:00,2.50684,2.51071,2.50684,2.50741,7750000.0
2007-10-31 17:36:00,2.51005,2.51044,2.50594,2.51044,6500000.0
2007-10-31 17:37:00,2.51064,2.51064,2.50573,2.50677,8000000.0
2007-10-31 17:38:00,2.50911,2.51067,2.50556,2.51067,10750000.0
2007-10-31 17:39:00,2.51095,2.51109,2.50774,2.50931,8880000.0
2007-10-31 17:40:00,2.50997,2.50997,2.50613,2.5087,9880000.0
2007-10-31 17:41:00,2.51011,2.51011,2.50694,2.50837,12380000.0
2007-10-31 17:42:00,2.50596,2.50943,2.50596,2.50898,9630000.0
2007-10-31 17:43:00,2.50911,2.50944,2.50613,2.50868,5250000.0
2007-10-31 17:44:00,2.51014,2.51014,2.50548,2.50794,8500000.0
2007-10-31 17:45:00,2.50778,2.50858,2.50428,2.508,6250000.0
2007-10-31 17:46:00,2.50758,2.50813,2.50132,2.50132,12880000.0
2007-10-31 17:47:00,2.50812,2.50839,2.50379,2.50606,9000000.0
2007-10-31 17:48:00,2.50372,2.50774,2.5027,2.50565,9750000.0
2007-10-31 17:49:00,2.50358,2.50677,2.50175,2.50562,10000000.0
2007-10-31 17:50:00,2.50649,2.50684,2.50284,2.50284,6750000.0
2007-10-31 17:51:00,2.50794,2.50794,2.50295,2.50573,10750000.0
2007-10-31 17:52:00,2.50657,2.50702,2.50313,2.50566,7880000.0
2007-10-31 17:53:00,2.50505,2.50614,2.50029,2.50406,14880000.0
2007-10-31 17:54:00,2.50255,2.5043,2.50096,2.50419,11500000.0
2007-10-31 17:55:00,2.50213,2.50381,2.49925,2.50189,6000000.0
2007-10-31 17:56:00,2.50011,2.5043,2.50011,2.50325,10380000.0
2007-10-31 17:57:00,2.50123,2.50436,2.49667,2.50121,6750000.0
2007-10-31 17:58:00,2.50291,2.50458,2.49995,2.50276,6250000.0
2007-10-31 17:59:00,2.50429,2.50475,2.50059,2.50353,5250000.0
2007-10-31 18:00:00,2.50328,2.50477,2.49863,2.50385,11250000.0
2007-10-31 18:01:00,2.50269,2.50363,2.49811,2.5005,10880000.0
2007-10-31 18:02:00,2.50531,2.50566,2.50227,2.50472,12250000.0
2007-10-31 18:03:00,2.50545,2.50545,2.5008,2.50475,6130000.0
2007-10-31 18:04:00,2.50483,2.50483,2.5032,2.50406,7500000.0
2007-10-31 18:05:00,2.50541,2.50641,2.50158,2.50521,12750000.0
2007-10-31 18:06:00,2.50478,2.50478,2.50012,2.50144,10500000.0
2007-10-31 18:07:00,2.50527,2.50527,2.50049,2.50098,8500000.0
2007-10-31 18:08:00,2.50494,2.50494,2.49983,2.50423,5880000.0
2007-10-31 18:09:00,2.50542,2.50542,2.50045,2.50191,8250000.0
2007-10-31 18:10:00,2.5006,2.50436,2.50054,2.50232,6630000.0
2007-10-31 18:11:00,2.50347,2.50387,2.49924,2.50253,7630000.0
2007-10-31 18:12:00,2.50256,2.50538,2.50035,2.50195,6500000.0
2007-10-31 18:13:00,2.50247,2.50464,2.50247,2.50464,5880000.0
2007-10-31 18:14:00,2.50505,2.50511,2.50113,2.50511,12750000.0
2007-10-31 18:15:00,2.50256,2.50469,2.5009,2.50442,8500000.0
2007-10-31 18:16:00,2.50363,2.50459,2.50015,2.50015,12250000.0
2007-10-31 18:17:00,2.50435,2.50465,2.49787,2.50242,19880000.0
2007-10-31 18:18:00,2.50056,2.50319,2.49743,2.50308,11750000.0
2007-10-31 18:19:00,2.49887,2.50386,2.49887,2.50312,5500000.0
2007-10-31 18:20:00,2.50121,2.503,2.49942,2.5027,9000000.0
2007-10-31 18:21:00,2.50271,2.50335,2.49762,2.50335,6250000.0
2007-10-31 18:22:00,2.49958,2.50348,2.4974,2.50275,9000000.0
2007-10-31 18:23:00,2.50399,2.50399,2.49946,2.50211,7000000.0
2007-10-31 18:24:00,2.50428,2.50428,2.49891,2.5027,15750000.0
2007-10-31 18:25:00,2.49934,2.50376,2.49934,2.50353,6250000.0
2007-10-31 18:26:00,2.49996,2.50318,2.4992,2.50318,6000000.0
2007-10-31 18:27:00,2.49814,2.50145,2.49649,2.50145,6000000.0
2007-10-31 18:28:00,2.50243,2.50244,2.49868,2.50215,11500000.0
2007-10-31 18:29:00,2.50021,2.50305,2.50001,2.50271,5250000.0
2007-10-31 18:30:00,2.50377,2.50422,2.49879,2.50307,15750000.0
2007-10-31 18:31:00,2.5057,2.5057,2.50169,2.50492,7760000.0
2007-10-31 18:32:00,2.50625,2.50625,2.49943,2.50544,9250000.0
2007-10-31 18:33:00,2.50408,2.50532,2.5025,2.50532,6250000.0
2007-10-31 18:34:00,2.50578,2.50578,2.50021,2.50456,9760000.0
2007-10-31 18:35:00,2.50357,2.50433,2.5,2.50433,7750000.0
2007-10-31 18:36:00,2.50257,2.50588,2.49983,2.50588,9130000.0
2007-10-31 18:37:00,2.50397,2.50482,2.49938,2.50439,7500000.0
2007-10-31 18:38:00,2.50516,2.50588,2.50064,2.50588,14260000.0
2007-10-31 18:39:00,2.50504,2.50658,2.5016,2.50577,8500000.0
2007-10-31 18:40:00,2.50755,2.50769,2.50003,2.50495,6130000.0
2007-10-31 18:41:00,2.50476,2.50599,2.50114,2.5014,7250000.0
2007-10-31 18:42:00,2.50286,2.50393,2.49999,2.50329,7500000.0
2007-10-31 18:43:00,2.50273,2.50459,2.49943,2.50422,10500000.0
2007-10-31 18:44:00,2.50142,2.50457,2.50033,2.50238,13500000.0
2007-10-31 18:45:00,2.5052,2.5052,2.49755,2.50124,9630000.0
2007-10-31 18:46:00,2.50131,2.50503,2.49933,2.50286,11750000.0
2007-10-31 18:47:00,2.50621,2.50621,2.50037,2.50408,7000000.0
2007-10-31 18:48:00,2.50553,2.50693,2.50114,2.50263,6130000.0
2007-10-31 18:49:00,2.50494,2.50659,2.50411,2.50571,5630000.0
2007-10-31 18:50:00,2.50516,2.50598,2.50311,2.50581,7130000.0
2007-10-31 18:51:00,2.50655,2.50655,2.49989,2.50152,9000000.0
2007-10-31 18:52:00,2.50666,2.50706,2.50256,2.50389,5750000.0
2007-10-31 18:53:00,2.50713,2.50713,2.50321,2.50562,9000000.0
2007-10-31 18:54:00,2.50471,2.50629,2.50307,2.50628,15260000.0
2007-10-31 18:55:00,2.50317,2.50561,2.50254,2.50486,6750000.0
2007-10-31 18:56:00,2.50245,2.50637,2.50169,2.50432,10630000.0
2007-10-31 18:57:00,2.50673,2.50673,2.50047,2.50429,8760000.0
2007-10-31 18:58:00,2.50517,2.50707,2.50195,2.50542,10130000.0
2007-10-31 18:59:00,2.50357,2.5049,2.50193,2.50463,7130000.0
2007-10-31 19:00:00,2.50423,2.50517,2.49789,2.50517,15750000.0
2007-10-31 19:01:00,2.50521,2.50521,2.4985,2.50363,8500000.0
2007-10-31 19:02:00,2.5039,2.5039,2.49543,2.49543,13630000.0
2007-10-31 19:03:00,2.50384,2.5044,2.50055,2.50336,8500000.0
2007-10-31 19:04:00,2.50442,2.5051,2.49994,2.50041,5500000.0
2007-10-31 19:05:00,2.50291,2.50682,2.5009,2.50682,6380000.0
2007-10-31 19:06:00,2.50147,2.50638,2.50147,2.50638,11750000.0
2007-10-31 19:07:00,2.50385,2.50578,2.49972,2.50071,10500000.0
2007-10-31 19:08:00,2.50485,2.50661,2.50264,2.50496,10500000.0
2007-10-31 19:09:00,2.5037,2.50451,2.50235,2.50392,6250000.0
2007-10-31 19:10:00,2.50603,2.50603,2.50185,2.50503,4880000.0
2007-10-31 19:11:00,2.50444,2.50656,2.5009,2.50656,14000000.0
2007-10-31 19:12:00,2.5067,2.5067,2.50205,2.50387,6000000.0
2007-10-31 19:13:00,2.50663,2.50663,2.50409,2.50623,5750000.0
2007-10-31 19:14:00,2.50552,2.50798,2.5038,2.50513,9500000.0
2007-10-31 19:15:00,2.50574,2.50735,2.50119,2.50379,10750000.0
2007-10-31 19:16:00,2.5077,2.50849,2.50138,2.50499,17640000.0
2007-10-31 19:17:00,2.50202,2.50723,2.50202,2.50723,9750000.0
2007-10-31 19:18:00,2.50635,2.50669,2.50022,2.50022,12000000.0
2007-10-31 19:19:00,2.50777,2.50777,2.49979,2.49979,10630000.0
2007-10-31 19:20:00,2.50817,2.50817,2.50212,2.50212,9000000.0
2007-10-31 19:21:00,2.50266,2.50791,2.50266,2.50695,5010000.0
2007-10-31 19:22:00,2.50682,2.50682,2.49998,2.50408,8130000.0
2007-10-31 19:23:00,2.50102,2.50389,2.49933,2.50389,10500000.0
2007-10-31 19:24:00,2.50305,2.50308,2.49959,2.50209,6000000.0
2007-10-31 19:25:00,2.50218,2.5029,2.49766,2.50242,6750000.0
2007-10-31 19:26:00,2.50027,2.50344,2.50027,2.50326,5750000.0
2007-10-31 19:27:00,2.49842,2.50178,2.49842,2.50043,5250000.0
2007-10-31 19:28:00,2.50188,2.50188,2.49628,2.4983,9500000.0
2007-10-31 19:29:00,2.50304,2.50304,2.49867,2.50197,12880000.0
2007-10-31 19:30:00,2.49952,2.50211,2.49952,2.50037,5250000.0
2007-10-31 19:31:00,2.49711,2.50245,2.49485,2.50245,8750000.0
2007-10-31 19:32:00,2.50305,2.50305,2.49829,2.50162,7750000.0
2007-10-31 19:33:00,2.50113,2.50266,2.49669,2.50266,9250000.0
2007-10-31 19:34:00,2.50172,2.5025,2.49904,2.50154,13500000.0
2007-10-31 19:35:00,2.50269,2.50324,2.49775,2.50324,7380000.0
2007-10-31 19:36:00,2.49929,2.50287,2.49929,2.50287,5750000.0
2007-10-31 19:37:00,2.49988,2.50246,2.4961,2.50243,14500000.0
2007-10-31 19:38:00,2.50356,2.50356,2.49972,2.49994,8750000.0
2007-10-31 19:39:00,2.50152,2.50221,2.49913,2.50027,6500000.0
2007-10-31 19:40:00,2.50373,2.5038,2.4999,2.4999,8750000.0
2007-10-31 19:41:00,2.50354,2.50354,2.49763,2.50273,8250000.0
2007-10-31 19:42:00,2.49843,2.50191,2.49825,2.5019,7250000.0
2007-10-31 19:43:00,2.50065,2.50173,2.49875,2.50051,6500000.0
2007-10-31 19:44:00,2.50121,2.50121,2.49436,2.49917,7750000.0
2007-10-31 19:45:00,2.5004,2.5004,2.49514,2.49848,9500000.0
2007-10-31 19:46:00,2.50114,2.50174,2.49855,2.49855,6750000.0
2007-10-31 19:47:00,2.49976,2.49976,2.49416,2.49963,5750000.0
2007-10-31 19:48:00,2.4988,2.4998,2.49735,2.49894,9750000.0
2007-10-31 19:49:00,2.49904,2.50016,2.49602,2.49816,6750000.0
2007-10-31 19:50:00,2.49968,2.49968,2.49406,2.49945,11250000.0
2007-10-31 19:51:00,2.49887,2.49887,2.49349,2.49781,7250000.0
2007-10-31 19:52:00,2.49815,2.49815,2.49539,2.49692,7000000.0
2007-10-31 19:53:00,2.49777,2.49992,2.49577,2.49683,5630000.0
2007-10-31 19:54:00,2.49795,2.5004,2.49369,2.49369,6500000.0
2007-10-31 19:55:00,2.49878,2.50154,2.49731,2.50154,10380000.0
2007-10-31 19:56:00,2.49744,2.50052,2.49619,2.49973,9750000.0
2007-10-31 19:57:00,2.50014,2.5014,2.49544,2.49767,15500000.0
2007-10-31 19:58:00,2.4987,2.50208,2.4987,2.49874,7750000.0
2007-10-31 19:59:00,2.50018,2.50026,2.49525,2.49883,7500000.0
2007-10-31 20:00:00,2.50182,2.50182,2.4978,2.50061,9000000.0
2007-10-31 20:01:00,2.49665,2.50042,2.49665,2.49756,7750000.0
2007-10-31 20:02:00,2.50142,2.50209,2.49877,2.5014,8750000.0
2007-10-31 20:03:00,2.49926,2.50031,2.49667,2.49896,7250000.0
2007-10-31 20:04:00,2.50157,2.50157,2.4994,2.4994,5250000.0
2007-10-31 20:05:00,2.50183,2.50189,2.49781,2.49799,10380000.0
2007-10-31 20:06:00,2.49905,2.5019,2.49739,2.49903,7750000.0
2007-10-31 20:07:00,2.49981,2.50172,2.49675,2.49957,12500000.0
2007-10-31 20:08:00,2.49941,2.50225,2.49865,2.49948,11250000.0
2007-10-31 20:09:00,2.499,2.50195,2.49706,2.50195,10000000.0
2007-10-31 20:10:00,2.50267,2.50272,2.49955,2.49963,5880000.0
2007-10-31 20:11:00,2.49976,2.50232,2.49822,2.50232,5500000.0
2007-10-31 20:12:00,2.49938,2.50209,2.49517,2.50209,6380000.0
2007-10-31 20:13:00,2.50038,2.50236,2.49985,2.50236,7000000.0
2007-10-31 20:14:00,2.4983,2.50343,2.4976,2.50343,9750000.0
2007-10-31 20:15:00,2.50206,2.505,2.49964,2.49964,10130000.0
2007-10-31 20:16:00,2.50417,2.50684,2.50117,2.50426,8000000.0
2007-10-31 20:17:00,2.50385,2.50497,2.49916,2.50445,6750000.0
2007-10-31 20:18:00,2.50515,2.50515,2.50227,2.50377,7000000.0
2007-10-31 20:19:00,2.50317,2.50358,2.50147,2.50216,7500000.0
2007-10-31 20:20:00,2.50066,2.50303,2.49805,2.49805,8630000.0
2007-10-31 20:21:00,2.50166,2.50236,2.49563,2.49708,10750000.0
2007-10-31 20:22:00,2.49689,2.50196,2.49689,2.49957,8380000.0
2007-10-31 20:23:00,2.50003,2.50163,2.49669,2.49836,7880000.0
2007-10-31 20:24:00,2.50107,2.50273,2.49769,2.49769,10500000.0
2007-10-31 20:25:00,2.50246,2.50573,2.49985,2.50573,11750000.0
2007-10-31 20:26:00,2.50515,2.50553,2.49852,2.50166,10500000.0
2007-10-31 20:27:00,2.50403,2.50486,2.49958,2.50107,8130000.0
2007-10-31 20:28:00,2.50461,2.50565,2.50075,2.50352,5250000.0
2007-10-31 20:29:00,2.50522,2.5058,2.50176,2.50249,8500000.0
2007-10-31 20:30:00,2.50503,2.50503,2.50152,2.50334,13500000.0
2007-10-31 20:31:00,2.50451,2.50512,2.50157,2.50157,6880000.0
2007-10-31 20:32:00,2.49998,2.50504,2.49998,2.50074,9380000.0
2007-10-31 20:33:00,2.50228,2.50313,2.49701,2.4992,10750000.0
2007-10-31 20:34:00,2.501,2.50213,2.49985,2.50213,7380000.0
2007-10-31 20:35:00,2.50165,2.50228,2.49727,2.4991,5250000.0
2007-10-31 20:36:00,2.50085,2.50245,2.50026,2.50218,6250000.0
2007-10-31 20:37:00,2.4999,2.50205,2.49658,2.49802,7250000.0
2007-10-31 20:38:00,2.50138,2.50138,2.49646,2.50061,11250000.0
2007-10-31 20:39:00,2.49606,2.50101,2.49606,2.49679,5250000.0
2007-10-31 20:40:00,2.49765,2.50139,2.49289,2.49877,14750000.0
2007-10-31 20:41:00,2.49753,2.4996,2.49457,2.49776,6500000.0
2007-10-31 20:42:00,2.49685,2.4992,2.49381,2.49381,9880000.0
2007-10-31 20:43:00,2.49564,2.50056,2.49433,2.4948,5250000.0
2007-10-31 20:44:00,2.49596,2.50251,2.49014,2.49347,12260000.0
2007-10-31 20:45:00,2.49321,2.49998,2.49086,2.4925,7250000.0
2007-10-31 20:46:00,2.49217,2.49955,2.49217,2.49437,5750000.0
2007-10-31 20:47:00,2.49283,2.5017,2.49283,2.49758,5630000.0
2007-10-31 20:48:00,2.4945,2.49557,2.49137,2.49434,5500000.0
2007-10-31 20:49:00,2.50272,2.50272,2.49486,2.49761,8250000.0
2007-10-31 20:50:00,2.49655,2.49814,2.49322,2.49595,10880000.0
2007-10-31 20:51:00,2.49756,2.49764,2.49478,2.49644,8630000.0
2007-10-31 20:52:00,2.49544,2.50225,2.49448,2.4991,6000000.0
2007-10-31 20:53:00,2.49767,2.49787,2.49292,2.49446,6750000.0
2007-10-31 20:54:00,2.49301,2.49611,2.49147,2.49279,10000000.0
2007-10-31 20:55:00,2.49324,2.49513,2.48897,2.49469,9250000.0
2007-10-31 20:56:00,2.49432,2.49833,2.49255,2.49631,10250000.0
2007-10-31 20:57:00,2.49256,2.50149,2.49003,2.50149,7000000.0
2007-10-31 20:58:00,2.50005,2.5015,2.49503,2.50055,6380000.0
2007-10-31 20:59:00,2.49261,2.49427,2.49052,2.49229,10750000.0
2007-10-31 21:00:00,2.49255,2.49735,2.49008,2.4916,8750000.0
2007-10-31 21:01:00,2.49362,2.49619,2.49329,2.49353,5250000.0
2007-10-31 21:02:00,2.49425,2.4954,2.49101,2.49359,14380000.0
2007-10-31 21:03:00,2.49523,2.49648,2.49444,2.49619,12000000.0
2007-10-31 21:04:00,2.49603,2.49608,2.49082,2.49548,9630000.0
2007-10-31 21:05:00,2.49393,2.49717,2.49391,2.49399,6000000.0
2007-10-31 21:06:00,2.49535,2.49829,2.4931,2.49485,7130000.0
2007-10-31 21:07:00,2.49771,2.50018,2.49633,2.49845,8000000.0
2007-10-31 21:08:00,2.4941,2.49781,2.4936,2.49462,12500000.0
2007-10-31 21:09:00,2.49582,2.49791,2.49294,2.49502,8880000.0
2007-10-31 21:10:00,2.49442,2.49727,2.4919,2.49705,6250000.0
2007-10-31 21:11:00,2.4945,2.49804,2.49418,2.49804,5500000.0
2007-10-31 21:12:00,2.49604,2.49858,2.49551,2.49858,8750000.0
2007-10-31 21:13:00,2.49394,2.4982,2.49394,2.49683,10750000.0
2007-10-31 21:14:00,2.49749,2.49789,2.49314,2.49314,7380000.0
2007-10-31 21:15:00,2.49486,2.49655,2.49169,2.49289,8380000.0
2007-10-31 21:16:00,2.49551,2.49695,2.49082,2.49082,7000000.0
2007-10-31 21:17:00,2.49779,2.49811,2.49155,2.49244,9000000.0
2007-10-31 21:18:00,2.49474,2.49818,2.49451,2.49818,6250000.0
2007-10-31 21:19:00,2.49471,2.49673,2.49319,2.49479,5250000.0
2007-10-31 21:20:00,2.49778,2.49778,2.49192,2.49638,9500000.0
2007-10-31 21:21:00,2.49535,2.49864,2.49433,2.49795,8500000.0
2007-10-31 21:22:00,2.4986,2.50227,2.49505,2.50172,8630000.0
2007-10-31 21:23:00,2.49787,2.50238,2.49787,2.50105,8130000.0
2007-10-31 21:24:00,2.50195,2.50214,2.49698,2.49775,7380000.0
2007-10-31 21:25:00,2.49988,2.50022,2.49793,2.49971,6000000.0
2007-10-31 21:26:00,2.4981,2.50073,2.49519,2.50073,7760000.0
2007-10-31 21:27:00,2.50152,2.50152,2.49606,2.50073,6500000.0
2007-10-31 21:28:00,2.49726,2.49867,2.49392,2.49861,6000000.0
2007-10-31 21:29:00,2.49794,2.49962,2.4955,2.49962,11380000.0
2007-10-31 21:30:00,2.49697,2.49966,2.49511,2.49961,7500000.0
2007-10-31 21:31:00,2.4978,2.49958,2.49598,2.49725,11750000.0
2007-10-31 21:32:00,2.4997,2.50002,2.49662,2.49662,8000000.0
2007-10-31 21:33:00,2.4976,2.49998,2.49657,2.49766,5760000.0
2007-10-31 21:34:00,2.4967,2.49917,2.49664,2.4978,8130000.0
2007-10-31 21:35:00,2.49128,2.49859,2.49128,2.49611,7250000.0
2007-10-31 21:36:00,2.49751,2.49897,2.49604,2.49604,6630000.0
2007-10-31 21:37:00,2.4966,2.4982,2.4951,2.49746,5750000.0
2007-10-31 21:38:00,2.49795,2.49862,2.49526,2.49625,8250000.0
2007-10-31 21:39:00,2.49832,2.50006,2.4945,2.50006,5750000.0
2007-10-31 21:40:00,2.49484,2.4986,2.4948,2.4986,9500000.0
2007-10-31 21:41:00,2.49893,2.49893,2.49198,2.49734,6880000.0
2007-10-31 21:42:00,2.49686,2.49775,2.49594,2.49691,6250000.0
2007-10-31 21:43:00,2.49776,2.4983,2.49609,2.49776,6500000.0
2007-10-31 21:44:00,2.49755,2.49755,2.49325,2.49325,5750000.0
2007-10-31 21:45:00,2.4972,2.49734,2.49324,2.49324,10000000.0
2007-10-31 21:46:00,2.49411,2.49765,2.49354,2.49764,6500000.0
2007-10-31 21:47:00,2.49524,2.49795,2.4934,2.49596,9000000.0
2007-10-31 21:48:00,2.49523,2.49761,2.49276,2.49761,8750000.0
2007-10-31 21:49:00,2.49438,2.49754,2.494,2.49754,8000000.0
2007-10-31 21:50:00,2.4931,2.49796,2.4931,2.49729,6880000.0
2007-10-31 21:51:00,2.49822,2.49822,2.49199,2.49488,8000000.0
2007-10-31 21:52:00,2.49427,2.49687,2.49043,2.49396,5630000.0
2007-10-31 21:53:00,2.49644,2.49644,2.49308,2.49308,6750000.0
2007-10-31 21:54:00,2.49423,2.49652,2.49222,2.49373,9250000.0
2007-10-31 21:55:00,2.4966,2.4966,2.49058,2.49352,8250000.0
2007-10-31 21:56:00,2.49525,2.49598,2.49213,2.49598,6000000.0
2007-10-31 21:57:00,2.49255,2.49583,2.49248,2.49248,7750000.0
2007-10-31 21:58:00,2.49364,2.49698,2.49062,2.49698,5750000.0
2007-10-31 21:59:00,2.49079,2.49742,2.49079,2.49742,11000000.0
2007-10-31 22:00:00,2.49681,2.49689,2.49288,2.49527,5880000.0
2007-10-31 22:01:00,2.49324,2.49671,2.49268,2.49671,5500000.0
2007-10-31 22:02:00,2.49504,2.49606,2.49334,2.49472,5130000.0
2007-10-31 22:03:00,2.49383,2.49723,2.49357,2.49723,8250000.0
2007-10-31 22:04:00,2.49513,2.49581,2.49172,2.49421,9500000.0
2007-10-31 22:05:00,2.49648,2.49671,2.49216,2.49216,7250000.0
2007-10-31 22:06:00,2.49549,2.4977,2.49416,2.49559,10250000.0
2007-10-31 22:07:00,2.49567,2.49772,2.48938,2.48977,8500000.0
2007-10-31 22:08:00,2.4947,2.49763,2.49222,2.49763,6250000.0
2007-10-31 22:09:00,2.49322,2.4985,2.49322,2.4934,8750000.0
2007-10-31 22:10:00,2.49633,2.49759,2.49485,2.4961,8750000.0
2007-10-31 22:11:00,2.49137,2.49741,2.49137,2.49694,7760000.0
2007-10-31 22:12:00,2.49473,2.4976,2.49461,2.49746,5630000.0
2007-10-31 22:13:00,2.49669,2.49844,2.49241,2.49735,8750000.0
2007-10-31 22:14:00,2.49792,2.4985,2.49629,2.49629,5750000.0
2007-10-31 22:15:00,2.49786,2.49786,2.49347,2.49347,7130000.0
2007-10-31 22:16:00,2.49497,2.498,2.49363,2.49471,6500000.0
2007-10-31 22:17:00,2.49872,2.49872,2.49068,2.49434,8750000.0
2007-10-31 22:18:00,2.49577,2.49659,2.4943,2.4943,5250000.0
2007-10-31 22:19:00,2.49386,2.49708,2.49277,2.49277,5880000.0
2007-10-31 22:20:00,2.49432,2.49682,2.49357,2.49357,7000000.0
2007-10-31 22:21:00,2.4964,2.49734,2.49562,2.49734,5630000.0
2007-10-31 22:22:00,2.4959,2.49727,2.49398,2.49539,7000000.0
2007-10-31 22:23:00,2.49771,2.49771,2.49206,2.49507,10250000.0
2007-10-31 22:24:00,2.49251,2.49628,2.49251,2.49628,7500000.0
2007-10-31 22:25:00,2.49386,2.49641,2.49353,2.49641,6250000.0
2007-10-31 22:26:00,2.4943,2.49749,2.49267,2.49545,8250000.0
2007-10-31 22:27:00,2.49406,2.49643,2.49122,2.49271,9500000.0
2007-10-31 22:28:00,2.49356,2.49536,2.49147,2.4942,11750000.0
2007-10-31 22:29:00,2.49643,2.49643,2.49012,2.49622,6750000.0
2007-10-31 22:30:00,2.49325,2.49486,2.48902,2.48902,7130000.0
2007-10-31 22:31:00,2.49233,2.49422,2.49097,2.49418,5250000.0
2007-10-31 22:32:00,2.49146,2.49483,2.49146,2.49483,8630000.0
2007-10-31 22:33:00,2.49526,2.49677,2.49141,2.49141,7500000.0
2007-10-31 22:34:00,2.49475,2.49607,2.49244,2.49469,10500000.0
2007-10-31 22:35:00,2.4896,2.49572,2.4896,2.49258,5250000.0
2007-10-31 22:36:00,2.496,2.49702,2.48968,2.48968,8500000.0
2007-10-31 22:37:00,2.49606,2.49628,2.49077,2.49484,9000000.0
2007-10-31 22:38:00,2.49286,2.49539,2.49267,2.49267,10000000.0
2007-10-31 22:39:00,2.49205,2.49457,2.49134,2.49134,6880000.0
2007-10-31 22:40:00,2.49373,2.49498,2.49278,2.49278,8000000.0
2007-10-31 22:41:00,2.49575,2.49625,2.49423,2.49625,7380000.0
2007-10-31 22:42:00,2.49368,2.49651,2.49285,2.49285,9000000.0
2007-10-31 22:43:00,2.49325,2.49573,2.4899,2.4947,9140000.0
2007-10-31 22:44:00,2.49614,2.49614,2.4892,2.49465,6250000.0
2007-10-31 22:45:00,2.49448,2.49538,2.49203,2.49493,9750000.0
2007-10-31 22:46:00,2.49326,2.49611,2.48979,2.49606,7250000.0
2007-10-31 22:47:00,2.49429,2.49542,2.49147,2.49542,7750000.0
2007-10-31 22:48:00,2.49321,2.49629,2.49266,2.49316,12000000.0
2007-10-31 22:49:00,2.4946,2.49551,2.49203,2.4926,6250000.0
2007-10-31 22:50:00,2.49451,2.49643,2.48955,2.49643,10500000.0
2007-10-31 22:51:00,2.4971,2.49731,2.49165,2.49584,9000000.0
2007-10-31 22:52:00,2.49024,2.49441,2.48957,2.49441,5750000.0
2007-10-31 22:53:00,2.49523,2.49555,2.49171,2.49171,6250000.0
2007-10-31 22:54:00,2.49533,2.49659,2.49285,2.496,9000000.0
2007-10-31 22:55:00,2.49638,2.49638,2.49208,2.49215,6260000.0
2007-10-31 22:56:00,2.4952,2.49603,2.49037,2.49551,5880000.0
2007-10-31 22:57:00,2.49256,2.49577,2.49168,2.49485,7500000.0
2007-10-31 22:58:00,2.49416,2.49649,2.49178,2.496,7500000.0
2007-10-31 22:59:00,2.49607,2.49607,2.49325,2.49383,8750000.0
2007-10-31 23:00:00,2.49353,2.49622,2.49087,2.49622,6750000.0
2007-10-31 23:01:00,2.49453,2.49727,2.49192,2.49727,8510000.0
2007-10-31 23:02:00,2.49544,2.49561,2.49261,2.49467,11000000.0
2007-10-31 23:03:00,2.4954,2.49616,2.49282,2.49479,7250000.0
2007-10-31 23:04:00,2.49701,2.49701,2.49548,2.4962,8750000.0
2007-10-31 23:05:00,2.49696,2.49696,2.49326,2.49558,9000000.0
2007-10-31 23:06:00,2.49531,2.49756,2.49391,2.49756,5130000.0
2007-10-31 23:07:00,2.49419,2.49587,2.49085,2.49355,9500000.0
2007-10-31 23:08:00,2.49501,2.49883,2.49487,2.49824,7750000.0
2007-10-31 23:09:00,2.49381,2.49711,2.49056,2.49711,10130000.0
2007-10-31 23:10:00,2.49617,2.49646,2.4928,2.4928,7750000.0
2007-10-31 23:11:00,2.49518,2.49661,2.49464,2.49492,5880000.0
2007-10-31 23:12:00,2.49601,2.49706,2.49057,2.49502,6000000.0
2007-10-31 23:13:00,2.4947,2.49803,2.49175,2.49803,6630000.0
2007-10-31 23:14:00,2.49588,2.498,2.49503,2.49503,9250000.0
2007-10-31 23:15:00,2.49113,2.49769,2.49113,2.49561,11000000.0
2007-10-31 23:16:00,2.4978,2.4978,2.49359,2.49359,9000000.0
2007-10-31 23:17:00,2.49762,2.49762,2.49471,2.4955,5250000.0
2007-10-31 23:18:00,2.49622,2.4976,2.49406,2.49406,6500000.0
2007-10-31 23:19:00,2.49598,2.49775,2.49392,2.49451,10250000.0
2007-10-31 23:20:00,2.4954,2.49773,2.49466,2.4965,11130000.0
2007-10-31 23:21:00,2.49804,2.49804,2.4958,2.49701,5750000.0
2007-10-31 23:22:00,2.49793,2.49793,2.49263,2.49611,7000000.0
2007-10-31 23:23:00,2.49563,2.49794,2.49057,2.49793,11880000.0
2007-10-31 23:24:00,2.4967,2.49696,2.49237,2.4951,6000000.0
2007-10-31 23:25:00,2.49619,2.49716,2.4911,2.4911,8500000.0
2007-10-31 23:26:00,2.49447,2.49773,2.49268,2.49268,12500000.0
2007-10-31 23:27:00,2.49583,2.4977,2.49248,2.49248,5250000.0
2007-10-31 23:28:00,2.49569,2.49667,2.49192,2.49528,6250000.0
2007-10-31 23:29:00,2.49289,2.49704,2.49289,2.49571,7250000.0
2007-10-31 23:30:00,2.49364,2.4972,2.49102,2.49596,9000000.0
2007-10-31 23:31:00,2.49659,2.49846,2.4937,2.49846,6750000.0
2007-10-31 23:32:00,2.49663,2.4981,2.49396,2.4981,5500000.0
2007-10-31 23:33:00,2.49257,2.49746,2.49257,2.49677,6000000.0
2007-10-31 23:34:00,2.49562,2.49739,2.49125,2.49739,9380000.0
2007-10-31 23:35:00,2.4965,2.49727,2.49476,2.49685,6750000.0
2007-10-31 23:36:00,2.49715,2.4976,2.49246,2.49555,8500000.0
2007-10-31 23:37:00,2.49517,2.49712,2.49517,2.49626,5500000.0
2007-10-31 23:38:00,2.49356,2.49766,2.49356,2.49672,14250000.0
2007-10-31 23:39:00,2.49196,2.4983,2.49196,2.49806,6000000.0
2007-10-31 23:40:00,2.49632,2.4974,2.49544,2.4974,5500000.0
2007-10-31 23:41:00,2.49536,2.49713,2.49536,2.49713,7250000.0
2007-10-31 23:43:00,2.49492,2.49759,2.49492,2.49742,8380000.0
2007-10-31 23:44:00,2.49668,2.49845,2.49585,2.49845,9510000.0
2007-10-31 23:45:00,2.49513,2.49846,2.49252,2.49846,11380000.0
2007-10-31 23:46:00,2.49718,2.49728,2.49316,2.49507,7000000.0
2007-10-31 23:47:00,2.49788,2.49844,2.49378,2.49844,7250000.0
2007-10-31 23:48:00,2.49494,2.49759,2.49423,2.49488,6130000.0
2007-10-31 23:49:00,2.49687,2.49851,2.4948,2.49528,5750000.0
2007-10-31 23:50:00,2.49652,2.49721,2.49242,2.49721,8250000.0
2007-10-31 23:51:00,2.49598,2.49798,2.49163,2.49798,7250000.0
2007-10-31 23:52:00,2.49513,2.49754,2.49385,2.49385,8510000.0
2007-10-31 23:53:00,2.49458,2.49778,2.49022,2.49778,7500000.0
2007-10-31 23:54:00,2.49665,2.49787,2.49431,2.49478,6500000.0
2007-10-31 23:55:00,2.49743,2.49819,2.49472,2.49472,6630000.0
2007-10-31 23:56:00,2.49877,2.49877,2.49498,2.49503,8000000.0
2007-10-31 23:57:00,2.49616,2.49834,2.4922,2.49672,11880000.0
2007-10-31 23:58:00,2.49539,2.49826,2.49412,2.49671,7630000.0
2007-10-31 23:59:00,2.499,2.4993,2.49632,2.49632,8000000.0
2007-11-01 00:00:00,2.49786,2.49921,2.49747,2.49826,9000000.0
2007-11-01 00:01:00,2.49751,2.4985,2.49383,2.4985,10250000.0
2007-11-01 00:02:00,2.49713,2.49867,2.49636,2.49662,10880000.0
2007-11-01 00:03:00,2.49451,2.49859,2.49451,2.49776,9630000.0
2007-11-01 00:04:00,2.49618,2.49888,2.49467,2.49888,9130000.0
2007-11-01 00:05:00,2.49828,2.49828,2.49207,2.49207,9500000.0
2007-11-01 00:06:00,2.49696,2.49766,2.49215,2.49766,11250000.0
2007-11-01 00:07:00,2.49322,2.4991,2.49322,2.49761,6130000.0
2007-11-01 00:08:00,2.49621,2.49801,2.49521,2.49521,6260000.0
2007-11-01 00:09:00,2.49499,2.49821,2.49451,2.49756,6750000.0
2007-11-01 00:10:00,2.49696,2.49852,2.49366,2.49654,11250000.0
2007-11-01 00:12:00,2.49768,2.49768,2.49225,2.49549,11000000.0
2007-11-01 00:13:00,2.4953,2.49856,2.49469,2.49724,6880000.0
2007-11-01 00:14:00,2.49714,2.49873,2.49201,2.49873,10000000.0
2007-11-01 00:15:00,2.49783,2.49877,2.49654,2.49654,6000000.0
2007-11-01 00:16:00,2.49705,2.49871,2.4943,2.49769,10500000.0
2007-11-01 00:17:00,2.49803,2.49803,2.49346,2.49742,6750000.0
2007-11-01 00:18:00,2.49777,2.49931,2.49691,2.49725,6630000.0
2007-11-01 00:19:00,2.4966,2.49856,2.495,2.495,8000000.0
2007-11-01 00:20:00,2.49915,2.49915,2.49519,2.49869,11000000.0
2007-11-01 00:21:00,2.4983,2.49904,2.49438,2.49842,6500000.0
2007-11-01 00:22:00,2.49609,2.49627,2.49586,2.49586,6000000.0
2007-11-01 00:23:00,2.49548,2.49903,2.49548,2.49839,10130000.0
2007-11-01 00:24:00,2.49708,2.49921,2.49623,2.49827,9250000.0
2007-11-01 00:25:00,2.49677,2.49887,2.49575,2.49575,7750000.0
2007-11-01 00:26:00,2.49485,2.4993,2.49485,2.4993,6250000.0
2007-11-01 00:27:00,2.5003,2.5003,2.49375,2.4976,10000000.0
2007-11-01 00:28:00,2.49751,2.49964,2.4942,2.49771,9880000.0
2007-11-01 00:29:00,2.49607,2.49932,2.49508,2.49681,8640000.0
2007-11-01 00:30:00,2.49782,2.49839,2.49295,2.49813,8500000.0
2007-11-01 00:31:00,2.4935,2.49792,2.49195,2.49707,6750000.0
2007-11-01 00:32:00,2.5,2.5,2.49527,2.49808,12250000.0
2007-11-01 00:33:00,2.49555,2.49862,2.49367,2.49617,5500000.0
2007-11-01 00:34:00,2.49734,2.49888,2.49277,2.49863,5880000.0
2007-11-01 00:35:00,2.49774,2.49923,2.49324,2.49646,5250000.0
2007-11-01 00:36:00,2.49644,2.49896,2.49243,2.49896,10000000.0
2007-11-01 00:37:00,2.49937,2.49937,2.49689,2.49689,8500000.0
2007-11-01 00:38:00,2.49592,2.49648,2.49312,2.49591,10000000.0
2007-11-01 00:39:00,2.49628,2.49833,2.49443,2.49607,6250000.0
2007-11-01 00:40:00,2.4977,2.4977,2.49362,2.49724,13000000.0
2007-11-01 00:41:00,2.4952,2.49816,2.4952,2.49725,5750000.0
2007-11-01 00:42:00,2.49682,2.49931,2.49574,2.49931,7250000.0
2007-11-01 00:43:00,2.4938,2.49913,2.4938,2.49648,7250000.0
2007-11-01 00:44:00,2.49503,2.49822,2.49503,2.49822,6000000.0
2007-11-01 00:45:00,2.49729,2.49883,2.49404,2.4976,10380000.0
2007-11-01 00:46:00,2.4975,2.49927,2.49502,2.49664,11000000.0
2007-11-01 00:47:00,2.49775,2.50005,2.49398,2.50005,7130000.0
2007-11-01 00:48:00,2.49587,2.49912,2.49489,2.49912,7250000.0
2007-11-01 00:49:00,2.49721,2.49901,2.49555,2.49555,7750000.0
2007-11-01 00:50:00,2.49812,2.50025,2.49473,2.49961,7250000.0
2007-11-01 00:51:00,2.49531,2.50044,2.49494,2.49779,10000000.0
2007-11-01 00:52:00,2.4974,2.4998,2.4974,2.4982,5250000.0
2007-11-01 00:53:00,2.50061,2.50061,2.49527,2.49527,14500000.0
2007-11-01 00:54:00,2.49992,2.49992,2.49719,2.49961,8250000.0
2007-11-01 00:55:00,2.4976,2.50111,2.49683,2.49683,8250000.0
2007-11-01 00:56:00,2.49915,2.49922,2.49748,2.49911,5500000.0
2007-11-01 00:57:00,2.4979,2.50016,2.49635,2.49916,6750000.0
2007-11-01 00:58:00,2.49878,2.49988,2.49649,2.49772,10750000.0
2007-11-01 00:59:00,2.49889,2.50051,2.49889,2.50034,15000000.0
2007-11-01 01:00:00,2.49466,2.49981,2.49466,2.49959,9250000.0
2007-11-01 01:01:00,2.49837,2.49977,2.49809,2.49885,9750000.0
2007-11-01 01:03:00,2.49733,2.49974,2.49657,2.49803,11250000.0
2007-11-01 01:04:00,2.50004,2.50109,2.49466,2.4981,19770000.0
2007-11-01 01:05:00,2.50029,2.50029,2.49735,2.49921,8880000.0
2007-11-01 01:06:00,2.50056,2.5007,2.49931,2.49951,11000000.0
2007-11-01 01:07:00,2.49814,2.5004,2.49612,2.49612,8880000.0
2007-11-01 01:08:00,2.49852,2.49852,2.49648,2.49766,7500000.0
2007-11-01 01:09:00,2.49668,2.50058,2.49617,2.49638,6380000.0
2007-11-01 01:10:00,2.50031,2.50066,2.49819,2.49819,6500000.0
2007-11-01 01:11:00,2.49956,2.50062,2.49801,2.4993,7750000.0
2007-11-01 01:12:00,2.50076,2.50076,2.49781,2.50006,9250000.0
2007-11-01 01:13:00,2.50075,2.50105,2.49766,2.50035,11000000.0
2007-11-01 01:14:00,2.49919,2.50139,2.49839,2.49839,9000000.0
2007-11-01 01:15:00,2.49858,2.49988,2.49574,2.49988,5500000.0
2007-11-01 01:16:00,2.50001,2.50057,2.49666,2.50022,8500000.0
2007-11-01 01:17:00,2.49954,2.50113,2.49688,2.50113,9000000.0
2007-11-01 01:18:00,2.50092,2.50122,2.49594,2.50122,12380000.0
2007-11-01 01:19:00,2.50029,2.50083,2.49773,2.49884,11000000.0
2007-11-01 01:20:00,2.50008,2.50097,2.49941,2.50052,10880000.0
2007-11-01 01:21:00,2.49902,2.50102,2.49643,2.49978,10130000.0
2007-11-01 01:22:00,2.49785,2.50183,2.49518,2.49518,12000000.0
2007-11-01 01:23:00,2.49818,2.50045,2.49406,2.50006,10760000.0
2007-11-01 01:24:00,2.49937,2.50056,2.49673,2.49839,9500000.0
2007-11-01 01:25:00,2.50053,2.50084,2.49549,2.49738,13250000.0
2007-11-01 01:26:00,2.49958,2.50026,2.49855,2.49855,6750000.0
2007-11-01 01:27:00,2.4953,2.4996,2.49436,2.49728,15260000.0
2007-11-01 01:28:00,2.49944,2.50012,2.49737,2.49849,6250000.0
2007-11-01 01:29:00,2.49924,2.50043,2.49782,2.49782,7500000.0
2007-11-01 01:30:00,2.49945,2.50068,2.49737,2.49737,9380000.0
2007-11-01 01:32:00,2.49768,2.49832,2.4946,2.49832,8750000.0
2007-11-01 01:33:00,2.49844,2.50064,2.49643,2.49765,8250000.0
2007-11-01 01:34:00,2.49398,2.49711,2.49398,2.4969,4000000.0
2007-11-01 01:35:00,2.49962,2.49962,2.49692,2.49895,8750000.0
2007-11-01 01:36:00,2.49803,2.49982,2.49597,2.49765,5500000.0
2007-11-01 01:37:00,2.49722,2.49942,2.49431,2.49773,8750000.0
2007-11-01 01:38:00,2.49943,2.49978,2.49901,2.49978,6380000.0
2007-11-01 01:39:00,2.49852,2.49918,2.49614,2.49784,7750000.0
2007-11-01 01:40:00,2.49897,2.50077,2.49669,2.49777,7380000.0
2007-11-01 01:41:00,2.49791,2.50028,2.49699,2.49699,5630000.0
2007-11-01 01:42:00,2.49734,2.50061,2.49734,2.49756,4130000.0
2007-11-01 01:43:00,2.49846,2.50008,2.49793,2.50008,7880000.0
2007-11-01 01:44:00,2.49919,2.50021,2.49827,2.49873,5500000.0
2007-11-01 01:45:00,2.49838,2.49912,2.49643,2.49856,6500000.0
2007-11-01 01:46:00,2.49837,2.49978,2.49736,2.49785,11130000.0
2007-11-01 01:47:00,2.49684,2.49988,2.49586,2.49852,8760000.0
2007-11-01 01:48:00,2.49744,2.50008,2.4941,2.50008,9130000.0
2007-11-01 01:49:00,2.49853,2.4989,2.49582,2.49861,8630000.0
2007-11-01 01:50:00,2.49852,2.49986,2.49736,2.49829,6760000.0
2007-11-01 01:51:00,2.49962,2.49962,2.49763,2.49953,7130000.0
2007-11-01 01:52:00,2.49643,2.49979,2.49643,2.49979,7500000.0
2007-11-01 01:53:00,2.49796,2.4998,2.49741,2.49741,6630000.0
2007-11-01 01:54:00,2.49871,2.49907,2.49583,2.49629,12880000.0
2007-11-01 01:55:00,2.49839,2.49923,2.49503,2.49923,10500000.0
2007-11-01 01:56:00,2.49808,2.49944,2.49491,2.49524,8250000.0
2007-11-01 01:57:00,2.50022,2.50113,2.50004,2.50004,10750000.0
2007-11-01 01:58:00,2.49962,2.50044,2.49829,2.49927,9760000.0
2007-11-01 02:00:00,2.49936,2.50069,2.49683,2.49901,4630000.0
2007-11-01 02:01:00,2.49955,2.50105,2.498,2.50051,10000000.0
2007-11-01 02:02:00,2.49966,2.5001,2.49699,2.49699,7380000.0
2007-11-01 02:03:00,2.49908,2.49912,2.49453,2.49912,14750000.0
2007-11-01 02:04:00,2.4987,2.50115,2.49591,2.50075,19630000.0
2007-11-01 02:05:00,2.5005,2.50077,2.49485,2.49855,8500000.0
2007-11-01 02:06:00,2.49873,2.50205,2.49516,2.49813,12380000.0
2007-11-01 02:07:00,2.49868,2.50126,2.49735,2.50055,5250000.0
2007-11-01 02:08:00,2.50055,2.50055,2.49426,2.50026,5500000.0
2007-11-01 02:09:00,2.49863,2.50008,2.49572,2.49597,8750000.0
2007-11-01 02:10:00,2.49492,2.50185,2.49492,2.50185,9500000.0
2007-11-01 02:11:00,2.49816,2.4988,2.49562,2.49562,6750000.0
2007-11-01 02:12:00,2.49969,2.50004,2.4922,2.50004,13130000.0
2007-11-01 02:13:00,2.4955,2.50074,2.4955,2.49779,11000000.0
2007-11-01 02:14:00,2.49674,2.50033,2.49328,2.50033,11250000.0
2007-11-01 02:15:00,2.49998,2.50012,2.49701,2.49817,5880000.0
2007-11-01 02:16:00,2.49854,2.50151,2.49845,2.50151,5500000.0
2007-11-01 02:17:00,2.498,2.50116,2.49568,2.50116,7250000.0
2007-11-01 02:18:00,2.50074,2.50074,2.49539,2.49923,5750000.0
2007-11-01 02:19:00,2.49938,2.50123,2.49803,2.50123,5000000.0
2007-11-01 02:20:00,2.50095,2.50095,2.49682,2.50048,7750000.0
2007-11-01 02:21:00,2.49758,2.50092,2.49533,2.49533,6250000.0
2007-11-01 02:22:00,2.49945,2.49945,2.4977,2.49829,7630000.0
2007-11-01 02:23:00,2.49917,2.49972,2.49677,2.49841,8750000.0
2007-11-01 02:24:00,2.50038,2.50043,2.49642,2.49833,7880000.0
2007-11-01 02:25:00,2.49967,2.50023,2.4952,2.50023,10750000.0
2007-11-01 02:26:00,2.49851,2.50071,2.49623,2.49992,6000000.0
2007-11-01 02:27:00,2.49911,2.50041,2.4959,2.50041,10250000.0
2007-11-01 02:28:00,2.49886,2.50027,2.49617,2.49916,9500000.0
2007-11-01 02:29:00,2.49801,2.50097,2.49523,2.49884,10250000.0
2007-11-01 02:30:00,2.49731,2.50042,2.4956,2.49986,9000000.0
2007-11-01 02:31:00,2.49892,2.49938,2.49546,2.49565,6130000.0
2007-11-01 02:32:00,2.5005,2.5005,2.49614,2.49868,6000000.0
2007-11-01 02:33:00,2.49384,2.49995,2.49384,2.49711,8000000.0
2007-11-01 02:34:00,2.49904,2.49996,2.49636,2.49636,5130000.0
2007-11-01 02:35:00,2.49836,2.4997,2.49555,2.4997,5500000.0
2007-11-01 02:36:00,2.4989,2.49894,2.49417,2.49492,8000000.0
2007-11-01 02:37:00,2.49915,2.50004,2.49681,2.49884,6000000.0
2007-11-01 02:38:00,2.49883,2.50017,2.49501,2.49804,12130000.0
2007-11-01 02:39:00,2.50103,2.50103,2.49554,2.50028,6250000.0
2007-11-01 02:40:00,2.50025,2.50025,2.49865,2.49891,5250000.0
2007-11-01 02:41:00,2.49664,2.50027,2.49519,2.50004,7500000.0
2007-11-01 02:42:00,2.49901,2.49938,2.49454,2.49928,6760000.0
2007-11-01 02:43:00,2.49944,2.49944,2.49486,2.49879,9380000.0
2007-11-01 02:44:00,2.49856,2.4988,2.49715,2.49758,7380000.0
2007-11-01 02:45:00,2.49897,2.50069,2.49621,2.49999,11500000.0
2007-11-01 02:46:00,2.49517,2.50034,2.49517,2.4996,6250000.0
2007-11-01 02:47:00,2.49924,2.50008,2.49626,2.49997,9000000.0
2007-11-01 02:48:00,2.50052,2.50062,2.49456,2.49922,14380000.0
2007-11-01 02:49:00,2.49846,2.5005,2.49846,2.50019,6750000.0
2007-11-01 02:50:00,2.49983,2.50072,2.49804,2.50065,11000000.0
2007-11-01 02:51:00,2.49927,2.49998,2.49412,2.49796,7630000.0
2007-11-01 02:52:00,2.4986,2.50086,2.49701,2.49813,9260000.0
2007-11-01 02:53:00,2.50015,2.50015,2.4973,2.49937,5750000.0
2007-11-01 02:54:00,2.49958,2.50017,2.49599,2.49801,5880000.0
2007-11-01 02:55:00,2.49972,2.50067,2.49885,2.50067,8000000.0
2007-11-01 02:56:00,2.4981,2.49994,2.49686,2.49867,11000000.0
2007-11-01 02:57:00,2.49866,2.50057,2.4969,2.49942,11630000.0
2007-11-01 02:58:00,2.49967,2.49967,2.49767,2.49915,7750000.0
2007-11-01 02:59:00,2.49898,2.49898,2.49819,2.49842,4000000.0
2007-11-01 03:00:00,2.49815,2.49849,2.49411,2.49761,5250000.0
2007-11-01 03:01:00,2.49752,2.49931,2.49457,2.49794,12380000.0
2007-11-01 03:02:00,2.49802,2.49802,2.49577,2.49742,6250000.0
2007-11-01 03:03:00,2.49966,2.49966,2.496,2.49816,9250000.0
2007-11-01 03:04:00,2.49773,2.49942,2.49734,2.49734,7000000.0
2007-11-01 03:05:00,2.49959,2.49959,2.49218,2.49773,12630000.0
2007-11-01 03:06:00,2.4995,2.49966,2.49641,2.49966,6000000.0
2007-11-01 03:07:00,2.50001,2.50001,2.49736,2.49884,7880000.0
2007-11-01 03:08:00,2.49928,2.49947,2.49543,2.49757,9880000.0
2007-11-01 03:09:00,2.49967,2.5003,2.49836,2.49866,8130000.0
2007-11-01 03:10:00,2.4971,2.49964,2.49663,2.49847,10000000.0
2007-11-01 03:11:00,2.49826,2.49871,2.49333,2.49333,7010000.0
2007-11-01 03:12:00,2.49905,2.49946,2.49554,2.49852,7750000.0
2007-11-01 03:13:00,2.49974,2.50095,2.49607,2.49607,7000000.0
2007-11-01 03:14:00,2.49741,2.49984,2.49444,2.49916,5630000.0
2007-11-01 03:15:00,2.49879,2.49879,2.49411,2.4975,5750000.0
2007-11-01 03:16:00,2.49864,2.49923,2.49714,2.49881,7500000.0
2007-11-01 03:17:00,2.49715,2.49916,2.49337,2.49832,5500000.0
2007-11-01 03:18:00,2.49708,2.49965,2.49708,2.49965,6000000.0
2007-11-01 03:19:00,2.49921,2.49958,2.49753,2.49753,5500000.0
2007-11-01 03:20:00,2.49503,2.49833,2.4933,2.49833,10130000.0
2007-11-01 03:21:00,2.49839,2.50022,2.49478,2.49881,9380000.0
2007-11-01 03:22:00,2.50152,2.50152,2.49478,2.49918,5500000.0
2007-11-01 03:23:00,2.49501,2.49966,2.49501,2.4991,7000000.0
2007-11-01 03:24:00,2.50076,2.50076,2.49697,2.49791,7760000.0
2007-11-01 03:25:00,2.49897,2.50053,2.4954,2.50053,8630000.0
2007-11-01 03:26:00,2.49898,2.50009,2.49647,2.49969,8000000.0
2007-11-01 03:27:00,2.49936,2.50047,2.49633,2.49894,4880000.0
2007-11-01 03:28:00,2.49884,2.49891,2.4978,2.49884,6250000.0
2007-11-01 03:29:00,2.49899,2.50012,2.49739,2.49929,10130000.0
2007-11-01 03:30:00,2.50001,2.50144,2.49668,2.49668,7750000.0
2007-11-01 03:31:00,2.4977,2.50028,2.49704,2.49704,6500000.0
2007-11-01 03:32:00,2.50015,2.50065,2.49805,2.49998,6500000.0
2007-11-01 03:33:00,2.5005,2.5005,2.49624,2.49624,7750000.0
2007-11-01 03:34:00,2.49495,2.50109,2.49495,2.49863,8130000.0
2007-11-01 03:35:00,2.49928,2.50103,2.49853,2.50103,8250000.0
2007-11-01 03:36:00,2.50217,2.50217,2.49713,2.49876,5500000.0
2007-11-01 03:37:00,2.50134,2.50134,2.49736,2.49948,7630000.0
2007-11-01 03:38:00,2.50134,2.50134,2.49544,2.49544,6000000.0
2007-11-01 03:39:00,2.49864,2.49931,2.49665,2.49835,12250000.0
2007-11-01 03:40:00,2.49917,2.5005,2.49789,2.49855,6250000.0
2007-11-01 03:41:00,2.50081,2.50107,2.49763,2.49996,5250000.0
2007-11-01 03:42:00,2.49657,2.50057,2.49657,2.49969,6750000.0
2007-11-01 03:43:00,2.49783,2.5009,2.49714,2.49885,7000000.0
2007-11-01 03:44:00,2.49937,2.50102,2.49642,2.49831,7750000.0
2007-11-01 03:45:00,2.49872,2.50145,2.49872,2.49925,6380000.0
2007-11-01 03:46:00,2.5012,2.50191,2.49617,2.50191,7380000.0
2007-11-01 03:47:00,2.50032,2.50146,2.49759,2.49943,7130000.0
2007-11-01 03:48:00,2.49587,2.50138,2.49587,2.5004,5880000.0
2007-11-01 03:49:00,2.49773,2.50151,2.49773,2.49907,7500000.0
2007-11-01 03:50:00,2.49868,2.50095,2.49585,2.49585,5750000.0
2007-11-01 03:51:00,2.5017,2.5017,2.49913,2.49913,8010000.0
2007-11-01 03:52:00,2.49855,2.49895,2.49392,2.49473,7750000.0
2007-11-01 03:53:00,2.50312,2.50353,2.49993,2.5027,8500000.0
2007-11-01 03:54:00,2.50236,2.50256,2.49938,2.50055,8750000.0
2007-11-01 03:55:00,2.49928,2.50066,2.49595,2.49879,8250000.0
2007-11-01 03:56:00,2.49958,2.50193,2.49875,2.50193,5500000.0
2007-11-01 03:57:00,2.50022,2.50098,2.49735,2.50064,11750000.0
2007-11-01 03:58:00,2.5026,2.5026,2.49842,2.50052,6500000.0
2007-11-01 03:59:00,2.50047,2.50089,2.49775,2.49997,6380000.0
2007-11-01 04:00:00,2.50098,2.50139,2.49909,2.50072,6000000.0
2007-11-01 04:01:00,2.50049,2.50195,2.49688,2.50037,8250000.0
2007-11-01 04:02:00,2.4965,2.50132,2.49628,2.4993,11000000.0
2007-11-01 04:03:00,2.50017,2.50075,2.49683,2.50031,7500000.0
2007-11-01 04:04:00,2.50352,2.50352,2.49905,2.50234,8000000.0
2007-11-01 04:05:00,2.50031,2.50159,2.499,2.499,8000000.0
2007-11-01 04:06:00,2.50277,2.50277,2.49858,2.5007,6380000.0
2007-11-01 04:07:00,2.49852,2.50236,2.49852,2.50101,9000000.0
2007-11-01 04:08:00,2.50027,2.50027,2.49515,2.49982,7250000.0
2007-11-01 04:09:00,2.50201,2.50201,2.49687,2.49735,8630000.0
2007-11-01 04:10:00,2.50035,2.50234,2.49938,2.49952,6750000.0
2007-11-01 04:11:00,2.50126,2.50126,2.49552,2.49552,8380000.0
2007-11-01 04:12:00,2.50133,2.50229,2.4998,2.5,6130000.0
2007-11-01 04:13:00,2.49911,2.50009,2.49685,2.49995,7500000.0
2007-11-01 04:14:00,2.50005,2.50189,2.49889,2.49994,8880000.0
2007-11-01 04:15:00,2.50161,2.5022,2.49902,2.49902,6000000.0
2007-11-01 04:16:00,2.49736,2.50039,2.49588,2.49921,7250000.0
2007-11-01 04:17:00,2.49965,2.50118,2.49558,2.50058,6500000.0
2007-11-01 04:18:00,2.49844,2.50153,2.49633,2.49815,5250000.0
2007-11-01 04:19:00,2.49979,2.50152,2.49576,2.49576,7750000.0
2007-11-01 04:20:00,2.5007,2.50234,2.49685,2.50012,8520000.0
2007-11-01 04:21:00,2.49983,2.50103,2.4987,2.50075,7750000.0
2007-11-01 04:22:00,2.50047,2.50187,2.49816,2.49816,8250000.0
2007-11-01 04:23:00,2.4997,2.50069,2.49632,2.50045,12000000.0
2007-11-01 04:24:00,2.49918,2.49918,2.49552,2.49726,7750000.0
2007-11-01 04:25:00,2.50171,2.50171,2.49878,2.49878,5500000.0
2007-11-01 04:26:00,2.49797,2.50114,2.49797,2.50114,7000000.0
2007-11-01 04:27:00,2.49809,2.50036,2.49718,2.49858,5750000.0
2007-11-01 04:28:00,2.50168,2.50201,2.49772,2.49962,11750000.0
2007-11-01 04:29:00,2.49904,2.50148,2.49533,2.49966,7380000.0
2007-11-01 04:30:00,2.49773,2.50047,2.49497,2.49968,9000000.0
2007-11-01 04:31:00,2.50018,2.50081,2.49761,2.49829,6000000.0
2007-11-01 04:32:00,2.50133,2.50133,2.49584,2.50045,7250000.0
2007-11-01 04:33:00,2.49928,2.5002,2.49713,2.50007,7380000.0
2007-11-01 04:34:00,2.49737,2.50146,2.49678,2.50079,5500000.0
2007-11-01 04:35:00,2.49583,2.50067,2.49583,2.49887,8880000.0
2007-11-01 04:36:00,2.4998,2.50199,2.49765,2.50199,5250000.0
2007-11-01 04:37:00,2.50173,2.50173,2.49502,2.49502,5750000.0
2007-11-01 04:38:00,2.50213,2.50232,2.49831,2.49966,7000000.0
2007-11-01 04:39:00,2.49996,2.50166,2.49591,2.50166,8750000.0
2007-11-01 04:40:00,2.49394,2.50183,2.49394,2.49855,8380000.0
2007-11-01 04:41:00,2.50283,2.50322,2.49927,2.50281,11250000.0
2007-11-01 04:42:00,2.50024,2.50198,2.49938,2.50198,5500000.0
2007-11-01 04:44:00,2.50221,2.50308,2.50187,2.50308,8630000.0
2007-11-01 04:45:00,2.5001,2.50163,2.49901,2.49927,7750000.0
2007-11-01 04:46:00,2.50188,2.50188,2.49814,2.49814,8380000.0
2007-11-01 04:47:00,2.50229,2.50298,2.50047,2.50241,5880000.0
2007-11-01 04:49:00,2.50242,2.50282,2.49893,2.49893,5500000.0
2007-11-01 04:50:00,2.50176,2.50226,2.50067,2.50226,8250000.0
2007-11-01 04:52:00,2.49862,2.50033,2.49673,2.49675,7500000.0
2007-11-01 04:53:00,2.49933,2.50071,2.49765,2.49829,7630000.0
2007-11-01 04:54:00,2.50138,2.50238,2.50014,2.50194,9000000.0
2007-11-01 04:55:00,2.50045,2.50129,2.49855,2.49855,7500000.0
2007-11-01 04:56:00,2.49864,2.49881,2.49435,2.49785,7880000.0
2007-11-01 04:57:00,2.49875,2.50083,2.49632,2.49632,5630000.0
2007-11-01 04:58:00,2.49902,2.50222,2.49902,2.50218,7000000.0
2007-11-01 04:59:00,2.49955,2.49958,2.49604,2.49885,10000000.0
2007-11-01 05:00:00,2.50056,2.5018,2.49636,2.5018,11000000.0
2007-11-01 05:01:00,2.4984,2.49924,2.49765,2.49765,8000000.0
2007-11-01 05:02:00,2.49875,2.50255,2.49446,2.49877,6250000.0
2007-11-01 05:03:00,2.50026,2.50128,2.49978,2.49991,7130000.0
2007-11-01 05:04:00,2.50117,2.50117,2.49723,2.49723,9750000.0
2007-11-01 05:05:00,2.49907,2.50059,2.49594,2.49996,9260000.0
2007-11-01 05:06:00,2.49742,2.50157,2.49482,2.50157,10380000.0
2007-11-01 05:07:00,2.49926,2.50064,2.49816,2.50064,8880000.0
2007-11-01 05:08:00,2.49933,2.50201,2.49853,2.50147,7500000.0
2007-11-01 05:09:00,2.49954,2.49954,2.49797,2.49813,7000000.0
2007-11-01 05:10:00,2.50118,2.50118,2.49624,2.49831,8510000.0
2007-11-01 05:11:00,2.50139,2.50139,2.49855,2.50059,8750000.0
2007-11-01 05:12:00,2.50207,2.50207,2.49942,2.50128,9250000.0
2007-11-01 05:13:00,2.50089,2.50176,2.49865,2.49882,7250000.0
2007-11-01 05:14:00,2.49898,2.50216,2.49898,2.49939,5500000.0
2007-11-01 05:15:00,2.49737,2.50037,2.49737,2.49895,4880000.0
2007-11-01 05:16:00,2.50229,2.50233,2.49902,2.50183,6500000.0
2007-11-01 05:17:00,2.49892,2.5011,2.49863,2.50091,7500000.0
2007-11-01 05:18:00,2.50165,2.50168,2.49791,2.49997,7500000.0
2007-11-01 05:19:00,2.49915,2.50139,2.49915,2.50139,6000000.0
2007-11-01 05:20:00,2.4995,2.49951,2.4954,2.49859,8000000.0
2007-11-01 05:21:00,2.49947,2.50089,2.49427,2.49427,8250000.0
2007-11-01 05:22:00,2.49998,2.50128,2.49718,2.50128,6000000.0
2007-11-01 05:23:00,2.49861,2.49896,2.4948,2.49811,9250000.0
2007-11-01 05:24:00,2.49961,2.50031,2.49841,2.49879,6000000.0
2007-11-01 05:25:00,2.50112,2.50112,2.49777,2.49978,7000000.0
2007-11-01 05:26:00,2.49929,2.49929,2.49555,2.49555,8260000.0
2007-11-01 05:27:00,2.49872,2.50141,2.49767,2.50141,5750000.0
2007-11-01 05:28:00,2.4993,2.4996,2.49529,2.49839,6000000.0
2007-11-01 05:29:00,2.49867,2.50042,2.49546,2.49946,12000000.0
2007-11-01 05:30:00,2.50046,2.50046,2.49895,2.49978,6250000.0
2007-11-01 05:31:00,2.50177,2.50177,2.49519,2.49819,8250000.0
2007-11-01 05:32:00,2.4994,2.5013,2.4957,2.5013,7500000.0
2007-11-01 05:33:00,2.50158,2.50158,2.49814,2.49814,7000000.0
2007-11-01 05:34:00,2.50258,2.50258,2.49749,2.49944,6500000.0
2007-11-01 05:35:00,2.5,2.50144,2.49281,2.50144,7000000.0
2007-11-01 05:36:00,2.49971,2.49971,2.49799,2.49843,10500000.0
2007-11-01 05:37:00,2.5025,2.50293,2.49865,2.50292,7880000.0
2007-11-01 05:38:00,2.49832,2.49923,2.49796,2.49796,7250000.0
2007-11-01 05:39:00,2.50115,2.50115,2.49412,2.49891,11750000.0
2007-11-01 05:40:00,2.49947,2.50131,2.49936,2.50057,7750000.0
2007-11-01 05:41:00,2.49975,2.50008,2.49727,2.49772,7380000.0
2007-11-01 05:42:00,2.50173,2.50173,2.49469,2.49854,10880000.0
2007-11-01 05:43:00,2.50308,2.50308,2.49663,2.50221,8250000.0
2007-11-01 05:44:00,2.49684,2.50177,2.49684,2.49945,7750000.0
2007-11-01 05:45:00,2.5016,2.50277,2.49663,2.50222,7000000.0
2007-11-01 05:46:00,2.49999,2.50078,2.49883,2.50078,8000000.0
2007-11-01 05:47:00,2.49905,2.50072,2.49598,2.50072,6130000.0
2007-11-01 05:48:00,2.49807,2.50169,2.49701,2.50169,7250000.0
2007-11-01 05:49:00,2.49931,2.49931,2.49627,2.49627,7750000.0
2007-11-01 05:50:00,2.49887,2.5003,2.49875,2.5003,5500000.0
2007-11-01 05:51:00,2.49632,2.49993,2.49554,2.49554,8130000.0
2007-11-01 05:52:00,2.49822,2.49906,2.49637,2.49754,14880000.0
2007-11-01 05:53:00,2.49841,2.49912,2.49784,2.49912,10000000.0
2007-11-01 05:54:00,2.49849,2.50025,2.4976,2.49902,6130000.0
2007-11-01 05:55:00,2.49772,2.50042,2.49538,2.49899,6500000.0
2007-11-01 05:56:00,2.50125,2.50125,2.49728,2.49814,9130000.0
2007-11-01 05:57:00,2.49927,2.50151,2.49873,2.50128,7250000.0
2007-11-01 05:58:00,2.50034,2.50058,2.49656,2.50044,7000000.0
2007-11-01 05:59:00,2.49855,2.50024,2.49733,2.49879,6500000.0
2007-11-01 06:00:00,2.50088,2.50088,2.49743,2.4988,5750000.0
2007-11-01 06:01:00,2.50163,2.50163,2.49941,2.4997,11000000.0
2007-11-01 06:02:00,2.49901,2.50004,2.4964,2.49654,4250000.0
2007-11-01 06:03:00,2.50225,2.50225,2.49475,2.49895,6750000.0
2007-11-01 06:04:00,2.50141,2.50141,2.49547,2.49584,9250000.0
2007-11-01 06:06:00,2.5021,2.5021,2.49494,2.49734,7380000.0
2007-11-01 06:07:00,2.49693,2.50031,2.49584,2.49866,5880000.0
2007-11-01 06:08:00,2.49749,2.50063,2.49697,2.50063,5500000.0
2007-11-01 06:09:00,2.49917,2.50056,2.49917,2.49921,5500000.0
2007-11-01 06:10:00,2.4994,2.50101,2.4991,2.49952,8000000.0
2007-11-01 06:11:00,2.49843,2.50069,2.49843,2.50069,5500000.0
2007-11-01 06:12:00,2.50017,2.50145,2.49656,2.49656,11250000.0
2007-11-01 06:13:00,2.49902,2.50082,2.49838,2.49838,10750000.0
2007-11-01 06:14:00,2.4985,2.50086,2.49703,2.49961,8880000.0
2007-11-01 06:15:00,2.4975,2.50053,2.4975,2.49779,8380000.0
2007-11-01 06:16:00,2.49831,2.50088,2.49664,2.50072,6880000.0
2007-11-01 06:17:00,2.49887,2.50144,2.49538,2.50144,6250000.0
2007-11-01 06:18:00,2.49991,2.50063,2.4975,2.49975,6500000.0
2007-11-01 06:19:00,2.50007,2.50168,2.49658,2.49812,11760000.0
2007-11-01 06:20:00,2.49883,2.50082,2.4968,2.49831,5500000.0
2007-11-01 06:21:00,2.49956,2.50072,2.49727,2.49962,10630000.0
2007-11-01 06:22:00,2.50237,2.50323,2.49913,2.50272,12260000.0
2007-11-01 06:23:00,2.4996,2.50045,2.49549,2.49901,9630000.0
2007-11-01 06:24:00,2.4978,2.49876,2.49447,2.49818,6750000.0
2007-11-01 06:25:00,2.49839,2.49993,2.49445,2.49891,7500000.0
2007-11-01 06:26:00,2.49721,2.50075,2.49658,2.50039,8250000.0
2007-11-01 06:27:00,2.50154,2.50154,2.49736,2.49868,9250000.0
2007-11-01 06:28:00,2.50114,2.50114,2.4963,2.49933,5500000.0
2007-11-01 06:29:00,2.50195,2.50195,2.49916,2.49987,9500000.0
2007-11-01 06:30:00,2.5012,2.50164,2.49823,2.50026,6250000.0
2007-11-01 06:31:00,2.49998,2.50158,2.49571,2.50158,6380000.0
2007-11-01 06:32:00,2.50151,2.50151,2.49714,2.49931,11000000.0
2007-11-01 06:33:00,2.50212,2.50303,2.50058,2.50058,9130000.0
2007-11-01 06:34:00,2.49916,2.49916,2.49816,2.49833,9250000.0
2007-11-01 06:35:00,2.50142,2.50142,2.49454,2.49454,9380000.0
2007-11-01 06:36:00,2.49898,2.50047,2.49836,2.49975,5250000.0
2007-11-01 06:37:00,2.50094,2.50181,2.49547,2.49825,6250000.0
2007-11-01 06:38:00,2.50175,2.50175,2.49826,2.50052,8750000.0
2007-11-01 06:39:00,2.50116,2.50127,2.49357,2.50127,6250000.0
2007-11-01 06:40:00,2.49903,2.50047,2.49755,2.49841,7250000.0
2007-11-01 06:41:00,2.50049,2.50049,2.4928,2.49796,9130000.0
2007-11-01 06:42:00,2.49656,2.49977,2.49592,2.49941,6500000.0
2007-11-01 06:43:00,2.50025,2.50158,2.4977,2.50107,9750000.0
2007-11-01 06:44:00,2.49539,2.50122,2.49539,2.50122,6380000.0
2007-11-01 06:45:00,2.49832,2.49834,2.49432,2.49599,8880000.0
2007-11-01 06:46:00,2.50166,2.50263,2.49835,2.50199,8260000.0
2007-11-01 06:47:00,2.49886,2.50133,2.49854,2.50065,7260000.0
2007-11-01 06:48:00,2.50055,2.50094,2.49647,2.49647,9130000.0
2007-11-01 06:49:00,2.50261,2.50342,2.50073,2.50282,8000000.0
2007-11-01 06:50:00,2.49583,2.50161,2.49583,2.50161,8000000.0
2007-11-01 06:51:00,2.4967,2.49953,2.49472,2.49743,7000000.0
2007-11-01 06:52:00,2.49997,2.50201,2.49904,2.50065,6750000.0
2007-11-01 06:53:00,2.49877,2.50108,2.49584,2.50108,8000000.0
2007-11-01 06:54:00,2.50017,2.50067,2.4992,2.50062,7000000.0
2007-11-01 06:55:00,2.50067,2.50231,2.49638,2.50231,12880000.0
2007-11-01 06:56:00,2.49972,2.50074,2.49517,2.49903,6500000.0
2007-11-01 06:57:00,2.49946,2.50195,2.49773,2.49906,10500000.0
2007-11-01 06:58:00,2.50099,2.50577,2.49771,2.50168,10250000.0
2007-11-01 06:59:00,2.50048,2.5013,2.49835,2.4998,7510000.0
2007-11-01 07:00:00,2.49988,2.50137,2.49871,2.49871,5500000.0
2007-11-01 07:01:00,2.50096,2.50164,2.49882,2.50065,5880000.0
2007-11-01 07:02:00,2.50017,2.50169,2.49866,2.49866,6750000.0
2007-11-01 07:03:00,2.5,2.50252,2.49876,2.50239,6500000.0
2007-11-01 07:04:00,2.49977,2.50133,2.49598,2.50114,8880000.0
2007-11-01 07:05:00,2.49992,2.50179,2.49445,2.49687,11880000.0
2007-11-01 07:06:00,2.49851,2.50125,2.49736,2.49831,9000000.0
2007-11-01 07:07:00,2.4986,2.50238,2.4986,2.49869,8250000.0
2007-11-01 07:08:00,2.49999,2.50191,2.49914,2.50097,6750000.0
2007-11-01 07:09:00,2.49962,2.50134,2.49819,2.49825,9500000.0
2007-11-01 07:10:00,2.49852,2.50187,2.49574,2.49933,8130000.0
2007-11-01 07:11:00,2.4986,2.5,2.49653,2.49905,7750000.0
2007-11-01 07:12:00,2.49862,2.50063,2.49772,2.49772,5640000.0
2007-11-01 07:13:00,2.49909,2.50132,2.49759,2.49759,7630000.0
2007-11-01 07:14:00,2.49871,2.50068,2.49745,2.49768,6500000.0
2007-11-01 07:15:00,2.49967,2.50035,2.49676,2.49827,6750000.0
2007-11-01 07:16:00,2.49729,2.50054,2.4935,2.49753,7000000.0
2007-11-01 07:17:00,2.49916,2.4995,2.4953,2.4995,7000000.0
2007-11-01 07:18:00,2.49983,2.50056,2.49838,2.49838,13500000.0
2007-11-01 07:19:00,2.49972,2.50283,2.49968,2.49968,5500000.0
2007-11-01 07:20:00,2.49802,2.49967,2.49771,2.49771,8250000.0
2007-11-01 07:21:00,2.50171,2.50171,2.49842,2.49842,9250000.0
2007-11-01 07:22:00,2.49819,2.49819,2.49287,2.49572,11630000.0
2007-11-01 07:23:00,2.4992,2.5018,2.49827,2.49827,10750000.0
2007-11-01 07:24:00,2.50064,2.50133,2.49789,2.50133,8000000.0
2007-11-01 07:26:00,2.49726,2.50045,2.49539,2.49806,9500000.0
2007-11-01 07:27:00,2.49953,2.50088,2.4949,2.50088,12500000.0
2007-11-01 07:28:00,2.50038,2.50038,2.49554,2.49663,12750000.0
2007-11-01 07:29:00,2.49791,2.501,2.49791,2.49994,10500000.0
2007-11-01 07:30:00,2.49902,2.49902,2.49582,2.49872,6750000.0
2007-11-01 07:31:00,2.50037,2.50037,2.49551,2.49876,12750000.0
2007-11-01 07:32:00,2.49919,2.50111,2.49688,2.49994,8750000.0
2007-11-01 07:33:00,2.49884,2.49919,2.49724,2.49807,6000000.0
2007-11-01 07:34:00,2.49922,2.50267,2.49922,2.50088,7750000.0
2007-11-01 07:36:00,2.49948,2.50228,2.49933,2.49992,7500000.0
2007-11-01 07:37:00,2.50201,2.50232,2.49978,2.49978,11760000.0
2007-11-01 07:39:00,2.49877,2.50068,2.49836,2.5004,8130000.0
2007-11-01 07:40:00,2.49978,2.50098,2.49747,2.49972,10250000.0
2007-11-01 07:41:00,2.49854,2.49991,2.49672,2.49717,12250000.0
2007-11-01 07:42:00,2.49795,2.50198,2.49795,2.50198,9750000.0
2007-11-01 07:43:00,2.49901,2.49937,2.49635,2.49861,8000000.0
2007-11-01 07:44:00,2.49852,2.49999,2.49448,2.49999,6500000.0
2007-11-01 07:45:00,2.49491,2.50018,2.49491,2.49753,7000000.0
2007-11-01 07:46:00,2.4952,2.49943,2.49432,2.49871,10500000.0
2007-11-01 07:47:00,2.50128,2.50148,2.49957,2.5013,9250000.0
2007-11-01 07:48:00,2.49872,2.50239,2.49729,2.49729,8250000.0
2007-11-01 07:49:00,2.49942,2.50053,2.49228,2.49228,11750000.0
2007-11-01 07:50:00,2.50085,2.50202,2.49828,2.50202,14500000.0
2007-11-01 07:51:00,2.49707,2.49999,2.49707,2.49999,6500000.0
2007-11-01 07:52:00,2.50114,2.50114,2.49689,2.49758,9000000.0
2007-11-01 07:53:00,2.49922,2.49977,2.49316,2.49656,8250000.0
2007-11-01 07:54:00,2.49815,2.50042,2.49755,2.49755,10880000.0
2007-11-01 07:55:00,2.50069,2.50125,2.49648,2.49815,7250000.0
2007-11-01 07:56:00,2.50077,2.50126,2.49858,2.49949,10000000.0
2007-11-01 07:57:00,2.49751,2.50042,2.49473,2.50042,11130000.0
2007-11-01 07:58:00,2.49893,2.49909,2.49376,2.49376,7880000.0
2007-11-01 07:59:00,2.49618,2.49993,2.49591,2.49887,13500000.0
2007-11-01 08:00:00,2.50065,2.50065,2.49403,2.49865,6000000.0
2007-11-01 08:01:00,2.4989,2.50145,2.49312,2.50145,6000000.0
2007-11-01 08:02:00,2.50019,2.50019,2.49422,2.49777,10000000.0
2007-11-01 08:03:00,2.50196,2.50196,2.49633,2.4998,10380000.0
2007-11-01 08:04:00,2.4994,2.50019,2.49638,2.49762,8500000.0
2007-11-01 08:05:00,2.50012,2.50032,2.49603,2.49851,11000000.0
2007-11-01 08:06:00,2.50058,2.50058,2.4929,2.4929,5750000.0
2007-11-01 08:07:00,2.49778,2.49903,2.49734,2.49809,7130000.0
2007-11-01 08:08:00,2.49964,2.49964,2.49757,2.49913,5630000.0
2007-11-01 08:09:00,2.4973,2.4992,2.49531,2.49872,6250000.0
2007-11-01 08:10:00,2.49897,2.4995,2.49523,2.49896,8500000.0
2007-11-01 08:11:00,2.4985,2.50078,2.49651,2.49767,8750000.0
2007-11-01 08:12:00,2.4983,2.50002,2.49734,2.49903,6250000.0
2007-11-01 08:13:00,2.49645,2.49752,2.49253,2.49433,11250000.0
2007-11-01 08:14:00,2.49893,2.50167,2.49436,2.49719,6770000.0
2007-11-01 08:15:00,2.49536,2.50204,2.49536,2.50042,11500000.0
2007-11-01 08:16:00,2.49885,2.5,2.49402,2.49856,8250000.0
2007-11-01 08:17:00,2.49823,2.49914,2.49621,2.49791,8380000.0
2007-11-01 08:18:00,2.49431,2.4997,2.4936,2.499,9250000.0
2007-11-01 08:19:00,2.49998,2.50101,2.49825,2.50101,7250000.0
2007-11-01 08:20:00,2.49901,2.5008,2.49647,2.49758,9250000.0
2007-11-01 08:21:00,2.50065,2.50065,2.4959,2.4959,8130000.0
2007-11-01 08:22:00,2.49967,2.50053,2.49544,2.49544,10380000.0
2007-11-01 08:23:00,2.49827,2.50057,2.49738,2.49745,6000000.0
2007-11-01 08:24:00,2.50123,2.50123,2.49845,2.49993,9250000.0
2007-11-01 08:25:00,2.49942,2.50034,2.49471,2.50034,9750000.0
2007-11-01 08:26:00,2.49663,2.50018,2.49494,2.49681,12250000.0
2007-11-01 08:27:00,2.49705,2.49991,2.49523,2.49986,6630000.0
2007-11-01 08:28:00,2.4928,2.49837,2.49185,2.49723,7250000.0
2007-11-01 08:29:00,2.49902,2.49949,2.49635,2.49941,7250000.0
2007-11-01 08:30:00,2.49853,2.50082,2.49659,2.50082,9130000.0
2007-11-01 08:31:00,2.49967,2.50097,2.49673,2.50097,10500000.0
2007-11-01 08:32:00,2.49785,2.50065,2.49708,2.50065,5250000.0
2007-11-01 08:33:00,2.50062,2.50081,2.4969,2.49812,9510000.0
2007-11-01 08:34:00,2.49748,2.49988,2.49504,2.49504,8000000.0
2007-11-01 08:35:00,2.5002,2.50095,2.49561,2.49895,13500000.0
2007-11-01 08:36:00,2.49797,2.50154,2.49797,2.49983,6250000.0
2007-11-01 08:37:00,2.50254,2.50254,2.49987,2.49987,9130000.0
2007-11-01 08:38:00,2.50171,2.50242,2.49872,2.50115,7000000.0
2007-11-01 08:39:00,2.50185,2.50185,2.49666,2.49697,5630000.0
2007-11-01 08:40:00,2.49417,2.49799,2.49417,2.49602,9500000.0
2007-11-01 08:41:00,2.49149,2.49701,2.49149,2.4961,7630000.0
2007-11-01 08:42:00,2.49694,2.49893,2.49123,2.49893,7000000.0
2007-11-01 08:43:00,2.49692,2.4987,2.49455,2.4968,9250000.0
2007-11-01 08:44:00,2.49523,2.49811,2.49505,2.49685,8000000.0
2007-11-01 08:45:00,2.4989,2.4989,2.49421,2.49663,8130000.0
2007-11-01 08:46:00,2.49798,2.49931,2.49469,2.49592,8750000.0
2007-11-01 08:47:00,2.49981,2.49981,2.49556,2.49556,7000000.0
2007-11-01 08:48:00,2.49957,2.49957,2.4912,2.4912,9630000.0
2007-11-01 08:49:00,2.49584,2.49958,2.49584,2.49958,11250000.0
2007-11-01 08:50:00,2.4982,2.49919,2.49611,2.49611,5750000.0
2007-11-01 08:51:00,2.49618,2.49618,2.49354,2.49618,7750000.0
2007-11-01 08:52:00,2.49557,2.4985,2.49308,2.4985,7000000.0
2007-11-01 08:53:00,2.49657,2.4983,2.49352,2.49773,7250000.0
2007-11-01 08:54:00,2.49884,2.49894,2.4968,2.49833,6250000.0
2007-11-01 08:55:00,2.49701,2.49926,2.49463,2.49926,12000000.0
2007-11-01 08:56:00,2.49837,2.49871,2.49648,2.49648,6380000.0
2007-11-01 08:57:00,2.49751,2.49892,2.49516,2.49701,7000000.0
2007-11-01 08:58:00,2.49966,2.49975,2.49608,2.49932,6000000.0
2007-11-01 08:59:00,2.49737,2.49981,2.49572,2.49572,8000000.0
2007-11-01 09:00:00,2.49705,2.49885,2.49372,2.49734,8500000.0
2007-11-01 09:01:00,2.4963,2.50048,2.49609,2.49776,8250000.0
2007-11-01 09:02:00,2.49971,2.50086,2.4946,2.49642,11500000.0
2007-11-01 09:03:00,2.49652,2.50053,2.49652,2.49993,10500000.0
2007-11-01 09:04:00,2.49862,2.50444,2.49831,2.50219,5250000.0
2007-11-01 09:05:00,2.49917,2.50222,2.49803,2.49962,9250000.0
2007-11-01 09:06:00,2.50027,2.50204,2.4985,2.5009,8630000.0
2007-11-01 09:07:00,2.50229,2.50229,2.49749,2.50066,9250000.0
2007-11-01 09:08:00,2.49987,2.5014,2.49852,2.49852,9130000.0
2007-11-01 09:09:00,2.50137,2.50205,2.5005,2.5012,5500000.0
2007-11-01 09:10:00,2.49918,2.50159,2.49675,2.50144,8250000.0
2007-11-01 09:11:00,2.50059,2.50152,2.49707,2.50049,7750000.0
2007-11-01 09:12:00,2.49965,2.50197,2.49864,2.50197,5500000.0
2007-11-01 09:13:00,2.50056,2.50165,2.49818,2.50133,6000000.0
2007-11-01 09:14:00,2.49989,2.50282,2.49758,2.50168,8250000.0
2007-11-01 09:15:00,2.50205,2.50261,2.49718,2.50195,12130000.0
2007-11-01 09:16:00,2.49825,2.50072,2.49677,2.49694,8000000.0
2007-11-01 09:17:00,2.50152,2.50152,2.49438,2.50056,10750000.0
2007-11-01 09:18:00,2.4984,2.50016,2.49588,2.49842,7250000.0
2007-11-01 09:19:00,2.50071,2.50138,2.49472,2.49922,8630000.0
2007-11-01 09:20:00,2.49987,2.50097,2.49555,2.49889,10760000.0
2007-11-01 09:21:00,2.49775,2.49994,2.49552,2.49857,10630000.0
2007-11-01 09:22:00,2.49842,2.49947,2.49502,2.49595,11250000.0
2007-11-01 09:23:00,2.49708,2.50073,2.49708,2.50073,5750000.0
2007-11-01 09:24:00,2.49965,2.50006,2.49475,2.49797,9750000.0
2007-11-01 09:25:00,2.50026,2.50045,2.49813,2.49841,9380000.0
2007-11-01 09:26:00,2.49684,2.50198,2.4955,2.49971,11500000.0
2007-11-01 09:27:00,2.49504,2.50054,2.49504,2.49936,9750000.0
2007-11-01 09:28:00,2.49848,2.50113,2.49848,2.50095,12500000.0
2007-11-01 09:29:00,2.50019,2.5005,2.49579,2.49837,15500000.0
2007-11-01 09:30:00,2.49807,2.49902,2.49441,2.49633,6750000.0
2007-11-01 09:31:00,2.4988,2.49965,2.49726,2.49924,8250000.0
2007-11-01 09:32:00,2.49922,2.50053,2.49713,2.50053,8760000.0
2007-11-01 09:33:00,2.49929,2.50091,2.49749,2.49886,8000000.0
2007-11-01 09:34:00,2.50001,2.50084,2.49764,2.49909,7750000.0
2007-11-01 09:35:00,2.50069,2.50069,2.49562,2.49988,7880000.0
2007-11-01 09:36:00,2.4952,2.50043,2.4952,2.49888,8130000.0
2007-11-01 09:37:00,2.49983,2.50079,2.4956,2.49883,6500000.0
2007-11-01 09:38:00,2.50045,2.50077,2.4965,2.50018,12250000.0
2007-11-01 09:39:00,2.50046,2.50077,2.49588,2.4981,8250000.0
2007-11-01 09:40:00,2.5007,2.5007,2.49683,2.49976,13130000.0
2007-11-01 09:41:00,2.50078,2.50153,2.49699,2.49995,5500000.0
2007-11-01 09:42:00,2.50145,2.50286,2.49935,2.50189,9750000.0
2007-11-01 09:43:00,2.50182,2.5027,2.49798,2.50235,6250000.0
2007-11-01 09:44:00,2.50445,2.50445,2.5005,2.50344,10250000.0
2007-11-01 09:45:00,2.50398,2.50398,2.49651,2.50208,9250000.0
2007-11-01 09:46:00,2.50196,2.50367,2.49964,2.50272,6750000.0
2007-11-01 09:47:00,2.50339,2.50352,2.49958,2.49958,5250000.0
2007-11-01 09:48:00,2.50216,2.50241,2.50065,2.50241,8000000.0
2007-11-01 09:49:00,2.50068,2.50209,2.49994,2.50191,6500000.0
2007-11-01 09:50:00,2.50272,2.50272,2.49719,2.50253,6130000.0
2007-11-01 09:51:00,2.501,2.50337,2.49874,2.50337,8250000.0
2007-11-01 09:52:00,2.50397,2.50397,2.4997,2.50349,7000000.0
2007-11-01 09:53:00,2.50224,2.50226,2.49867,2.49923,7750000.0
2007-11-01 09:54:00,2.50295,2.50295,2.49949,2.50247,7750000.0
2007-11-01 09:55:00,2.50162,2.50351,2.4982,2.50109,10250000.0
2007-11-01 09:56:00,2.50313,2.50362,2.49944,2.5019,10250000.0
2007-11-01 09:57:00,2.50361,2.50361,2.49985,2.50263,14880000.0
2007-11-01 09:58:00,2.50227,2.50319,2.49637,2.50319,9500000.0
2007-11-01 09:59:00,2.50158,2.50345,2.50103,2.50283,9130000.0
2007-11-01 10:00:00,2.50222,2.50486,2.50093,2.50093,10010000.0
2007-11-01 10:01:00,2.50502,2.50521,2.50166,2.50358,7380000.0
2007-11-01 10:02:00,2.50526,2.50653,2.50145,2.506,12880000.0
2007-11-01 10:03:00,2.50478,2.50721,2.50129,2.50421,11880000.0
2007-11-01 10:04:00,2.50506,2.50636,2.50204,2.50458,10880000.0
2007-11-01 10:05:00,2.50676,2.50718,2.50131,2.50663,11500000.0
2007-11-01 10:06:00,2.50581,2.50677,2.50449,2.50449,5750000.0
2007-11-01 10:07:00,2.505,2.50657,2.50208,2.50544,14130000.0
2007-11-01 10:08:00,2.50599,2.5071,2.50216,2.50566,6250000.0
2007-11-01 10:09:00,2.49995,2.50797,2.49995,2.50507,10250000.0
2007-11-01 10:10:00,2.50605,2.50797,2.50599,2.50797,8500000.0
2007-11-01 10:11:00,2.50742,2.50816,2.50251,2.50251,5250000.0
2007-11-01 10:12:00,2.50421,2.50758,2.50058,2.50758,6750000.0
2007-11-01 10:13:00,2.50621,2.5074,2.50272,2.50405,7750000.0
2007-11-01 10:14:00,2.50707,2.51,2.5036,2.51,8250000.0
2007-11-01 10:15:00,2.50849,2.50981,2.50345,2.50874,10130000.0
2007-11-01 10:16:00,2.50846,2.50869,2.50668,2.50767,5500000.0
2007-11-01 10:17:00,2.50731,2.50934,2.50478,2.50934,7500000.0
2007-11-01 10:18:00,2.50568,2.50757,2.50369,2.50659,7750000.0
2007-11-01 10:19:00,2.50867,2.50933,2.50336,2.50776,5750000.0
2007-11-01 10:20:00,2.50707,2.50748,2.50235,2.50542,7630000.0
2007-11-01 10:21:00,2.50482,2.50825,2.50477,2.50742,10000000.0
2007-11-01 10:22:00,2.5079,2.50806,2.50572,2.50758,6250000.0
2007-11-01 10:23:00,2.50818,2.5082,2.5057,2.50766,8750000.0
2007-11-01 10:24:00,2.50838,2.50882,2.50366,2.50857,7000000.0
2007-11-01 10:25:00,2.5087,2.5087,2.50546,2.50792,9250000.0
2007-11-01 10:26:00,2.50768,2.50934,2.50438,2.50887,5250000.0
2007-11-01 10:27:00,2.50682,2.50851,2.50263,2.50851,6750000.0
2007-11-01 10:28:00,2.50433,2.50862,2.50433,2.50572,12000000.0
2007-11-01 10:29:00,2.50528,2.50896,2.50528,2.50896,7880000.0
2007-11-01 10:30:00,2.50655,2.51018,2.5042,2.50606,8750000.0
2007-11-01 10:31:00,2.50735,2.50896,2.50443,2.50543,7000000.0
2007-11-01 10:32:00,2.50907,2.51268,2.5067,2.51119,7750000.0
2007-11-01 10:33:00,2.51217,2.51633,2.50876,2.51233,12380000.0
2007-11-01 10:34:00,2.50825,2.51173,2.50767,2.51136,7510000.0
2007-11-01 10:35:00,2.50937,2.51172,2.50728,2.50777,10630000.0
2007-11-01 10:36:00,2.51198,2.51251,2.50766,2.51027,11130000.0
2007-11-01 10:37:00,2.51001,2.51141,2.50876,2.51137,11750000.0
2007-11-01 10:38:00,2.51281,2.51281,2.50893,2.51071,7010000.0
2007-11-01 10:39:00,2.51154,2.51234,2.5102,2.51187,5500000.0
2007-11-01 10:40:00,2.51211,2.51268,2.50795,2.50795,9750000.0
2007-11-01 10:41:00,2.51028,2.51314,2.50928,2.50928,5500000.0
2007-11-01 10:42:00,2.51162,2.5125,2.51085,2.51088,7630000.0
2007-11-01 10:43:00,2.51251,2.51251,2.50691,2.50756,8750000.0
2007-11-01 10:44:00,2.50948,2.51366,2.50732,2.51075,8010000.0
2007-11-01 10:45:00,2.51093,2.51137,2.50666,2.51116,7250000.0
2007-11-01 10:46:00,2.51182,2.51182,2.50718,2.51077,10760000.0
2007-11-01 10:47:00,2.51081,2.51123,2.50604,2.51059,9880000.0
2007-11-01 10:48:00,2.51097,2.51195,2.50919,2.51115,10130000.0
2007-11-01 10:49:00,2.51168,2.51214,2.50713,2.51009,10380000.0
2007-11-01 10:50:00,2.50869,2.51192,2.50739,2.50993,7000000.0
2007-11-01 10:51:00,2.50872,2.51205,2.50872,2.51184,13380000.0
2007-11-01 10:52:00,2.51166,2.51334,2.51088,2.51333,6750000.0
2007-11-01 10:53:00,2.51127,2.5138,2.51127,2.5132,9250000.0
2007-11-01 10:54:00,2.51541,2.51541,2.51097,2.51458,6880000.0
2007-11-01 10:55:00,2.51404,2.51527,2.5117,2.51512,10250000.0
2007-11-01 10:56:00,2.50769,2.51468,2.50769,2.51302,11500000.0
2007-11-01 10:57:00,2.51271,2.51427,2.50951,2.51381,7000000.0
2007-11-01 10:58:00,2.51252,2.51387,2.51081,2.51254,10880000.0
2007-11-01 10:59:00,2.51187,2.51292,2.51082,2.51272,6500000.0
2007-11-01 11:00:00,2.51035,2.51461,2.51016,2.51461,7750000.0
2007-11-01 11:01:00,2.51198,2.51299,2.50712,2.51143,10500000.0
2007-11-01 11:02:00,2.51025,2.51427,2.50976,2.51427,7380000.0
2007-11-01 11:03:00,2.51306,2.51333,2.50887,2.51081,12380000.0
2007-11-01 11:04:00,2.51186,2.514,2.50946,2.5136,6250000.0
2007-11-01 11:05:00,2.51397,2.51404,2.50901,2.50994,9880000.0
2007-11-01 11:06:00,2.51124,2.51413,2.50871,2.51299,16880000.0
2007-11-01 11:07:00,2.51318,2.51319,2.50968,2.51319,10250000.0
2007-11-01 11:08:00,2.50935,2.51324,2.50935,2.5128,7500000.0
2007-11-01 11:09:00,2.51337,2.51429,2.50792,2.51059,8380000.0
2007-11-01 11:10:00,2.51298,2.51472,2.5105,2.51318,12630000.0
2007-11-01 11:11:00,2.51323,2.51416,2.50925,2.51416,5500000.0
2007-11-01 11:12:00,2.51028,2.51442,2.51028,2.51299,13000000.0
2007-11-01 11:13:00,2.51361,2.51429,2.50907,2.51405,9000000.0
2007-11-01 11:14:00,2.51444,2.51477,2.51085,2.51151,7750000.0
2007-11-01 11:15:00,2.51399,2.51399,2.50939,2.51227,10880000.0
2007-11-01 11:16:00,2.51044,2.51351,2.50934,2.51241,12880000.0
2007-11-01 11:17:00,2.51126,2.51358,2.50987,2.51241,8500000.0
2007-11-01 11:18:00,2.51029,2.51346,2.51029,2.51339,6750000.0
2007-11-01 11:19:00,2.51317,2.51338,2.511,2.51244,7630000.0
2007-11-01 11:20:00,2.51159,2.5141,2.50875,2.51279,6750000.0
2007-11-01 11:21:00,2.51425,2.51433,2.50598,2.51303,12500000.0
2007-11-01 11:22:00,2.51105,2.51431,2.5104,2.51431,4760000.0
2007-11-01 11:23:00,2.51296,2.51483,2.50981,2.51371,11130000.0
2007-11-01 11:24:00,2.51187,2.51419,2.50658,2.51377,12500000.0
2007-11-01 11:25:00,2.51463,2.51463,2.51007,2.51014,12750000.0
2007-11-01 11:26:00,2.5135,2.51454,2.51038,2.51454,10000000.0
2007-11-01 11:27:00,2.51336,2.51336,2.50944,2.51325,9000000.0
2007-11-01 11:28:00,2.51369,2.51433,2.51116,2.51388,8000000.0
2007-11-01 11:29:00,2.51406,2.51419,2.51099,2.51392,9260000.0
2007-11-01 11:30:00,2.51537,2.51537,2.51283,2.51516,8250000.0
2007-11-01 11:31:00,2.51479,2.51649,2.51329,2.51649,10510000.0
2007-11-01 11:32:00,2.51361,2.51658,2.5119,2.51638,15250000.0
2007-11-01 11:33:00,2.51199,2.51601,2.51103,2.51103,9760000.0
2007-11-01 11:34:00,2.51354,2.51704,2.51274,2.51704,6000000.0
2007-11-01 11:35:00,2.5141,2.51682,2.51279,2.51624,5750000.0
2007-11-01 11:36:00,2.51377,2.51476,2.50991,2.51476,5630000.0
2007-11-01 11:37:00,2.51474,2.51541,2.51084,2.51084,10380000.0
2007-11-01 11:38:00,2.51318,2.51514,2.51302,2.51302,4880000.0
2007-11-01 11:39:00,2.51448,2.51503,2.51104,2.51108,12130000.0
2007-11-01 11:40:00,2.51258,2.5154,2.51134,2.5154,7130000.0
2007-11-01 11:41:00,2.51508,2.51531,2.50948,2.51341,5750000.0
2007-11-01 11:42:00,2.51516,2.51516,2.51041,2.51391,12500000.0
2007-11-01 11:43:00,2.51402,2.51466,2.51042,2.51261,7500000.0
2007-11-01 11:44:00,2.5114,2.51483,2.51101,2.51201,7130000.0
2007-11-01 11:45:00,2.51487,2.51619,2.51439,2.51585,10750000.0
2007-11-01 11:46:00,2.51636,2.5175,2.512,2.51583,7880000.0
2007-11-01 11:47:00,2.51529,2.51782,2.51311,2.51409,5880000.0
2007-11-01 11:48:00,2.51108,2.51464,2.51082,2.51418,6130000.0
2007-11-01 11:49:00,2.51357,2.51659,2.50873,2.51581,9880000.0
2007-11-01 11:50:00,2.514,2.51557,2.51137,2.51389,8000000.0
2007-11-01 11:51:00,2.51238,2.51524,2.50891,2.50891,11500000.0
2007-11-01 11:52:00,2.51491,2.51491,2.51149,2.51386,9750000.0
2007-11-01 11:53:00,2.51125,2.51526,2.5098,2.51451,7000000.0
2007-11-01 11:54:00,2.5152,2.5152,2.51253,2.51253,6250000.0
2007-11-01 11:55:00,2.5143,2.51486,2.51005,2.51486,9510000.0
2007-11-01 11:56:00,2.51433,2.51443,2.5089,2.5109,8000000.0
2007-11-01 11:57:00,2.51333,2.51415,2.51005,2.51415,15130000.0
2007-11-01 11:58:00,2.51237,2.51349,2.51021,2.51105,5630000.0
2007-11-01 11:59:00,2.51397,2.51415,2.51067,2.51316,7750000.0
2007-11-01 12:00:00,2.51392,2.51476,2.51134,2.51134,13380000.0
2007-11-01 12:01:00,2.51356,2.51389,2.50868,2.51387,9250000.0
2007-11-01 12:02:00,2.51342,2.51372,2.50762,2.51213,7880000.0
2007-11-01 12:03:00,2.51016,2.5115,2.5058,2.5115,5500000.0
2007-11-01 12:04:00,2.51109,2.5133,2.50906,2.5127,6250000.0
2007-11-01 12:05:00,2.51068,2.51226,2.50903,2.51226,7130000.0
2007-11-01 12:06:00,2.5103,2.51074,2.50584,2.51041,10750000.0
2007-11-01 12:07:00,2.51084,2.51213,2.50923,2.51213,6000000.0
2007-11-01 12:08:00,2.51192,2.51356,2.50835,2.51356,6750000.0
2007-11-01 12:09:00,2.5124,2.51259,2.50762,2.51111,7750000.0
2007-11-01 12:10:00,2.51329,2.51329,2.50537,2.51265,8500000.0
2007-11-01 12:11:00,2.50707,2.5123,2.50707,2.51064,8010000.0
2007-11-01 12:12:00,2.51104,2.51254,2.50876,2.51202,9000000.0
2007-11-01 12:13:00,2.50619,2.51065,2.50515,2.51,9000000.0
2007-11-01 12:14:00,2.50987,2.51105,2.50632,2.51099,7500000.0
2007-11-01 12:15:00,2.50923,2.51091,2.50695,2.51009,10500000.0
2007-11-01 12:16:00,2.50674,2.511,2.50674,2.51081,10260000.0
2007-11-01 12:17:00,2.50372,2.51095,2.50372,2.51095,9000000.0
2007-11-01 12:18:00,2.51225,2.51225,2.50939,2.50944,7250000.0
2007-11-01 12:19:00,2.51076,2.51144,2.50735,2.51066,6250000.0
2007-11-01 12:20:00,2.50852,2.51038,2.50477,2.50973,9500000.0
2007-11-01 12:21:00,2.50852,2.51175,2.50821,2.50922,11500000.0
2007-11-01 12:22:00,2.51073,2.51115,2.50756,2.50789,10500000.0
2007-11-01 12:23:00,2.51081,2.5111,2.5083,2.5111,10000000.0
2007-11-01 12:24:00,2.51027,2.51187,2.50867,2.50889,9630000.0
2007-11-01 12:25:00,2.51034,2.51186,2.50662,2.50947,6630000.0
2007-11-01 12:26:00,2.51104,2.51104,2.50394,2.50914,15130000.0
2007-11-01 12:27:00,2.51155,2.51155,2.50737,2.51073,9000000.0
2007-11-01 12:28:00,2.51038,2.5105,2.50663,2.50743,9880000.0
2007-11-01 12:29:00,2.506,2.50965,2.50497,2.50575,10130000.0
2007-11-01 12:30:00,2.51046,2.51113,2.50808,2.50978,9250000.0
2007-11-01 12:31:00,2.50982,2.5111,2.50922,2.5111,6250000.0
2007-11-01 12:32:00,2.50992,2.50994,2.50475,2.50826,8000000.0
2007-11-01 12:33:00,2.51075,2.51111,2.50574,2.50887,6000000.0
2007-11-01 12:34:00,2.51166,2.51166,2.5056,2.50852,10750000.0
2007-11-01 12:35:00,2.50969,2.50988,2.50617,2.50849,6380000.0
2007-11-01 12:36:00,2.50963,2.51109,2.50588,2.51093,11380000.0
2007-11-01 12:37:00,2.50913,2.51164,2.50539,2.5085,10250000.0
2007-11-01 12:38:00,2.51102,2.51109,2.50721,2.50721,6500000.0
2007-11-01 12:39:00,2.50997,2.51069,2.50875,2.51035,8250000.0
2007-11-01 12:40:00,2.50754,2.51163,2.50754,2.50994,10250000.0
2007-11-01 12:41:00,2.5109,2.51176,2.50748,2.50975,10000000.0
2007-11-01 12:42:00,2.51042,2.51152,2.50874,2.51068,8380000.0
2007-11-01 12:43:00,2.5102,2.51135,2.5082,2.5082,11750000.0
2007-11-01 12:44:00,2.50929,2.50929,2.50404,2.50803,9500000.0
2007-11-01 12:45:00,2.51067,2.51067,2.50681,2.50839,12630000.0
2007-11-01 12:46:00,2.50809,2.51027,2.50809,2.5096,5250000.0
2007-11-01 12:47:00,2.51151,2.51151,2.5083,2.50981,5880000.0
2007-11-01 12:48:00,2.51162,2.51229,2.50684,2.51024,10500000.0
2007-11-01 12:49:00,2.51031,2.51194,2.50827,2.51194,8250000.0
2007-11-01 12:50:00,2.51192,2.51192,2.50922,2.51143,11500000.0
2007-11-01 12:51:00,2.50877,2.51235,2.50721,2.51126,9000000.0
2007-11-01 12:52:00,2.51146,2.5124,2.5087,2.51233,8250000.0
2007-11-01 12:53:00,2.51196,2.51279,2.50867,2.51279,9130000.0
2007-11-01 12:54:00,2.51154,2.51342,2.5095,2.51323,11500000.0
2007-11-01 12:55:00,2.51007,2.51209,2.50742,2.50839,10010000.0
2007-11-01 12:56:00,2.51076,2.51319,2.50635,2.51218,11750000.0
2007-11-01 12:57:00,2.51151,2.51257,2.50615,2.51238,11000000.0
2007-11-01 12:58:00,2.51123,2.5128,2.50817,2.5126,5500000.0
2007-11-01 12:59:00,2.51239,2.51292,2.50832,2.51134,11130000.0
2007-11-01 13:00:00,2.51366,2.51408,2.50761,2.51408,8000000.0
2007-11-01 13:01:00,2.51398,2.51419,2.5106,2.51271,10000000.0
2007-11-01 13:02:00,2.51236,2.51556,2.50888,2.51556,8500000.0
2007-11-01 13:03:00,2.51034,2.51573,2.51034,2.51504,10000000.0
2007-11-01 13:04:00,2.5144,2.51543,2.51142,2.51204,7250000.0
2007-11-01 13:05:00,2.51147,2.51599,2.51147,2.51556,10500000.0
2007-11-01 13:06:00,2.51152,2.51706,2.51152,2.51471,7380000.0
2007-11-01 13:07:00,2.5164,2.51643,2.50882,2.51415,13250000.0
2007-11-01 13:08:00,2.51661,2.51721,2.51493,2.51721,5500000.0
2007-11-01 13:09:00,2.51507,2.51646,2.51199,2.5163,10000000.0
2007-11-01 13:10:00,2.51649,2.51684,2.5136,2.51612,10500000.0
2007-11-01 13:11:00,2.5162,2.51648,2.51189,2.51648,8250000.0
2007-11-01 13:12:00,2.51571,2.51672,2.51319,2.51672,8500000.0
2007-11-01 13:13:00,2.51516,2.51733,2.51241,2.51694,10250000.0
2007-11-01 13:14:00,2.51334,2.51822,2.51316,2.51316,5500000.0
2007-11-01 13:15:00,2.51727,2.51727,2.51282,2.51707,6250000.0
2007-11-01 13:16:00,2.51686,2.51686,2.51074,2.51591,11500000.0
2007-11-01 13:17:00,2.51717,2.51796,2.51401,2.51665,10000000.0
2007-11-01 13:18:00,2.51625,2.51795,2.51271,2.51646,9380000.0
2007-11-01 13:19:00,2.5169,2.51772,2.51141,2.51646,8130000.0
2007-11-01 13:20:00,2.51336,2.51705,2.51336,2.51705,9000000.0
2007-11-01 13:21:00,2.51535,2.51754,2.51382,2.51706,9630000.0
2007-11-01 13:22:00,2.51648,2.51747,2.51415,2.51567,11380000.0
2007-11-01 13:23:00,2.51752,2.51752,2.51348,2.51706,8750000.0
2007-11-01 13:24:00,2.51718,2.51718,2.51233,2.51233,10750000.0
2007-11-01 13:25:00,2.51443,2.51763,2.51115,2.51703,9880000.0
2007-11-01 13:26:00,2.51559,2.51632,2.51263,2.51425,12500000.0
2007-11-01 13:27:00,2.51424,2.51546,2.50935,2.51435,9000000.0
2007-11-01 13:28:00,2.51156,2.51581,2.51156,2.51315,8250000.0
2007-11-01 13:29:00,2.51315,2.5158,2.51255,2.51255,8250000.0
2007-11-01 13:30:00,2.51222,2.51491,2.512,2.51317,6250000.0
2007-11-01 13:31:00,2.51446,2.51541,2.50984,2.51387,6630000.0
2007-11-01 13:32:00,2.51534,2.51579,2.51255,2.51532,6250000.0
2007-11-01 13:33:00,2.51556,2.51556,2.50621,2.51215,13500000.0
2007-11-01 13:34:00,2.51491,2.51509,2.5129,2.51509,10000000.0
2007-11-01 13:35:00,2.51421,2.51421,2.51004,2.51186,10500000.0
2007-11-01 13:36:00,2.51071,2.5147,2.51071,2.5139,8250000.0
2007-11-01 13:37:00,2.51272,2.5142,2.50782,2.50782,8380000.0
2007-11-01 13:38:00,2.51396,2.51399,2.5096,2.51238,10880000.0
2007-11-01 13:39:00,2.51403,2.51428,2.50788,2.51283,6380000.0
2007-11-01 13:40:00,2.5125,2.51423,2.50888,2.51355,11000000.0
2007-11-01 13:41:00,2.51315,2.51373,2.50982,2.51294,7500000.0
2007-11-01 13:42:00,2.51113,2.51304,2.50895,2.51198,13750000.0
2007-11-01 13:43:00,2.51116,2.51348,2.51075,2.51079,9250000.0
2007-11-01 13:44:00,2.51407,2.51407,2.50885,2.51359,12000000.0
2007-11-01 13:45:00,2.5132,2.51412,2.51228,2.51395,7000000.0
2007-11-01 13:46:00,2.51402,2.51402,2.5102,2.51178,8000000.0
2007-11-01 13:47:00,2.51234,2.51388,2.5066,2.51388,8250000.0
2007-11-01 13:48:00,2.51377,2.51377,2.50703,2.50988,5500000.0
2007-11-01 13:49:00,2.51,2.51367,2.50746,2.51298,9250000.0
2007-11-01 13:50:00,2.51034,2.51294,2.51034,2.51259,6000000.0
2007-11-01 13:51:00,2.51169,2.5129,2.50631,2.51121,8380000.0
2007-11-01 13:52:00,2.5133,2.51383,2.50759,2.51135,7000000.0
2007-11-01 13:53:00,2.51241,2.51332,2.50798,2.50798,9250000.0
2007-11-01 13:54:00,2.5099,2.51291,2.50877,2.51273,7130000.0
2007-11-01 13:55:00,2.51132,2.51678,2.50922,2.51662,5750000.0
2007-11-01 13:56:00,2.5141,2.51785,2.51198,2.51578,10000000.0
2007-11-01 13:57:00,2.51531,2.51619,2.51351,2.51608,7000000.0
2007-11-01 13:58:00,2.51667,2.51667,2.51028,2.51028,10130000.0
2007-11-01 13:59:00,2.51557,2.51596,2.50964,2.50964,8250000.0
2007-11-01 14:00:00,2.51392,2.51589,2.51335,2.51505,6000000.0
2007-11-01 14:01:00,2.51361,2.51454,2.5089,2.51073,7130000.0
2007-11-01 14:02:00,2.51187,2.51539,2.51187,2.51539,8250000.0
2007-11-01 14:03:00,2.51063,2.51521,2.51063,2.51209,10250000.0
2007-11-01 14:05:00,2.51281,2.51466,2.51071,2.5133,5750000.0
2007-11-01 14:06:00,2.51449,2.51449,2.50869,2.51364,10500000.0
2007-11-01 14:07:00,2.51488,2.51488,2.51046,2.51383,10130000.0
2007-11-01 14:08:00,2.51134,2.5155,2.51013,2.5155,7750000.0
2007-11-01 14:09:00,2.51305,2.51541,2.51047,2.51504,7750000.0
2007-11-01 14:10:00,2.5143,2.51476,2.51094,2.51293,5500000.0
2007-11-01 14:11:00,2.51525,2.51525,2.51086,2.51427,9000000.0
2007-11-01 14:12:00,2.51245,2.51385,2.51174,2.51174,8880000.0
2007-11-01 14:13:00,2.51133,2.51382,2.51005,2.5109,6630000.0
2007-11-01 14:14:00,2.50946,2.51227,2.50609,2.50609,9500000.0
2007-11-01 14:15:00,2.51224,2.51464,2.5115,2.51464,10250000.0
2007-11-01 14:16:00,2.51236,2.51474,2.51087,2.51474,6750000.0
2007-11-01 14:17:00,2.51394,2.51461,2.51212,2.51212,5750000.0
2007-11-01 14:18:00,2.51433,2.51568,2.5133,2.51555,9000000.0
2007-11-01 14:19:00,2.51087,2.51583,2.50943,2.51393,5250000.0
2007-11-01 14:20:00,2.51596,2.51668,2.51061,2.51505,9250000.0
2007-11-01 14:21:00,2.51615,2.51706,2.5113,2.51639,7500000.0
2007-11-01 14:22:00,2.51555,2.51672,2.51337,2.51662,7000000.0
2007-11-01 14:23:00,2.51588,2.51866,2.51299,2.51313,8000000.0
2007-11-01 14:24:00,2.51608,2.51652,2.5103,2.51549,8250000.0
2007-11-01 14:25:00,2.51557,2.51631,2.51314,2.51628,7500000.0
2007-11-01 14:26:00,2.51557,2.51557,2.50895,2.51196,7880000.0
2007-11-01 14:27:00,2.51476,2.51476,2.51067,2.51117,9500000.0
2007-11-01 14:28:00,2.51026,2.51469,2.50956,2.50956,9130000.0
2007-11-01 14:29:00,2.51457,2.51457,2.5082,2.51364,10500000.0
2007-11-01 14:30:00,2.51442,2.51442,2.50902,2.50902,5880000.0
2007-11-01 14:31:00,2.51401,2.51571,2.50752,2.51485,10260000.0
2007-11-01 14:32:00,2.51498,2.51533,2.51092,2.51447,12000000.0
2007-11-01 14:33:00,2.51343,2.515,2.5127,2.515,14750000.0
2007-11-01 14:34:00,2.51242,2.51641,2.51229,2.51641,7500000.0
2007-11-01 14:35:00,2.51505,2.51622,2.51126,2.51622,12000000.0
2007-11-01 14:36:00,2.5156,2.51625,2.51159,2.5151,12380000.0
2007-11-01 14:37:00,2.51531,2.5163,2.51392,2.51537,10750000.0
2007-11-01 14:38:00,2.51474,2.51802,2.51419,2.51562,6750000.0
2007-11-01 14:39:00,2.5193,2.5197,2.51493,2.51526,5250000.0
2007-11-01 14:40:00,2.51693,2.51786,2.51572,2.51773,6250000.0
2007-11-01 14:41:00,2.51816,2.51818,2.51475,2.51818,6500000.0
2007-11-01 14:42:00,2.51795,2.51854,2.5137,2.5137,7750000.0
2007-11-01 14:43:00,2.51575,2.51731,2.51303,2.51725,11500000.0
2007-11-01 14:44:00,2.51262,2.51802,2.51103,2.51779,5750000.0
2007-11-01 14:45:00,2.5164,2.518,2.51418,2.518,9750000.0
2007-11-01 14:46:00,2.51757,2.51922,2.51284,2.51746,12250000.0
2007-11-01 14:47:00,2.51588,2.5187,2.51489,2.5187,10130000.0
2007-11-01 14:48:00,2.5175,2.5188,2.51204,2.51663,13250000.0
2007-11-01 14:49:00,2.52093,2.52093,2.51368,2.51911,10380000.0
2007-11-01 14:50:00,2.51914,2.52112,2.51314,2.52013,7000000.0
2007-11-01 14:51:00,2.52066,2.52192,2.51833,2.52153,8000000.0
2007-11-01 14:52:00,2.52201,2.52312,2.51591,2.52117,9510000.0
2007-11-01 14:53:00,2.52161,2.52233,2.51749,2.51749,8130000.0
2007-11-01 14:54:00,2.52304,2.52369,2.51527,2.52211,10380000.0
2007-11-01 14:55:00,2.51988,2.52219,2.51627,2.52218,10750000.0
2007-11-01 14:56:00,2.52237,2.5224,2.51912,2.52215,11010000.0
2007-11-01 14:57:00,2.51957,2.52251,2.51944,2.52222,7000000.0
2007-11-01 14:58:00,2.5201,2.52132,2.51931,2.51931,8000000.0
2007-11-01 14:59:00,2.52231,2.52252,2.51836,2.52178,8500000.0
2007-11-01 15:00:00,2.52184,2.52237,2.51885,2.52027,11130000.0
2007-11-01 15:01:00,2.52007,2.52343,2.51742,2.52148,9630000.0
2007-11-01 15:02:00,2.52117,2.52332,2.5175,2.52158,10500000.0
2007-11-01 15:03:00,2.51988,2.52297,2.51748,2.51972,10750000.0
2007-11-01 15:04:00,2.52328,2.52328,2.51673,2.52103,8500000.0
2007-11-01 15:05:00,2.52045,2.5223,2.51872,2.51872,7750000.0
2007-11-01 15:06:00,2.52097,2.52296,2.51813,2.52255,8880000.0
2007-11-01 15:07:00,2.51993,2.52351,2.51652,2.52351,5250000.0
2007-11-01 15:08:00,2.52363,2.52363,2.52006,2.52006,7250000.0
2007-11-01 15:09:00,2.52223,2.52242,2.51918,2.52192,8880000.0
2007-11-01 15:10:00,2.52278,2.52278,2.51924,2.5217,6750000.0
2007-11-01 15:11:00,2.52191,2.5227,2.51776,2.52223,9260000.0
2007-11-01 15:12:00,2.52326,2.52326,2.52047,2.52248,7750000.0
2007-11-01 15:13:00,2.51914,2.52297,2.51911,2.52275,8880000.0
2007-11-01 15:14:00,2.52122,2.52344,2.51954,2.52037,5250000.0
2007-11-01 15:15:00,2.52155,2.52346,2.51833,2.52075,11500000.0
2007-11-01 15:16:00,2.52073,2.52442,2.52073,2.52372,10000000.0
2007-11-01 15:17:00,2.52485,2.52485,2.51862,2.52255,12750000.0
2007-11-01 15:18:00,2.52379,2.52379,2.51985,2.52013,5880000.0
2007-11-01 15:19:00,2.52279,2.52305,2.52032,2.52032,7000000.0
2007-11-01 15:20:00,2.52213,2.52265,2.51886,2.52132,5880000.0
2007-11-01 15:21:00,2.52222,2.523,2.5159,2.52222,11500000.0
2007-11-01 15:22:00,2.52237,2.52277,2.51779,2.52004,15880000.0
2007-11-01 15:23:00,2.52148,2.52255,2.51956,2.52254,5500000.0
2007-11-01 15:24:00,2.51778,2.52352,2.51778,2.52352,7750000.0
2007-11-01 15:25:00,2.5238,2.5238,2.51958,2.52278,8250000.0
2007-11-01 15:26:00,2.52123,2.52306,2.51996,2.52245,12500000.0
2007-11-01 15:27:00,2.51998,2.52304,2.51998,2.52198,5630000.0
2007-11-01 15:28:00,2.52127,2.52139,2.51953,2.52057,5750000.0
2007-11-01 15:29:00,2.5174,2.52251,2.5174,2.52251,7500000.0
2007-11-01 15:30:00,2.52245,2.52321,2.51865,2.52255,8250000.0
2007-11-01 15:31:00,2.52036,2.52289,2.52025,2.52025,7500000.0
2007-11-01 15:32:00,2.5232,2.5232,2.51718,2.52125,11000000.0
2007-11-01 15:33:00,2.51979,2.52205,2.51878,2.5209,12250000.0
2007-11-01 15:34:00,2.51891,2.52366,2.51812,2.52366,5750000.0
2007-11-01 15:35:00,2.52268,2.52485,2.51793,2.51793,6250000.0
2007-11-01 15:36:00,2.52118,2.52485,2.52118,2.52485,9000000.0
2007-11-01 15:37:00,2.52321,2.52364,2.52083,2.52355,6750000.0
2007-11-01 15:38:00,2.51832,2.52692,2.51808,2.52368,11010000.0
2007-11-01 15:39:00,2.52467,2.52585,2.51852,2.52192,7000000.0
2007-11-01 15:40:00,2.52693,2.52845,2.51863,2.52684,8380000.0
2007-11-01 15:41:00,2.52401,2.52885,2.52401,2.52503,5630000.0
2007-11-01 15:42:00,2.52662,2.52837,2.52614,2.52837,8000000.0
2007-11-01 15:43:00,2.52604,2.52839,2.52487,2.52839,9000000.0
2007-11-01 15:44:00,2.52663,2.52878,2.52506,2.52506,8500000.0
2007-11-01 15:45:00,2.52738,2.53006,2.52643,2.53006,14130000.0
2007-11-01 15:46:00,2.52902,2.5308,2.52456,2.52789,11250000.0
2007-11-01 15:47:00,2.53627,2.53739,2.5278,2.53093,11000000.0
2007-11-01 15:48:00,2.5321,2.53301,2.52721,2.53142,8130000.0
2007-11-01 15:49:00,2.53177,2.53177,2.52322,2.529,8750000.0
2007-11-01 15:50:00,2.52799,2.53383,2.52799,2.53264,10630000.0
2007-11-01 15:51:00,2.52907,2.53127,2.52586,2.5293,9750000.0
2007-11-01 15:52:00,2.52469,2.53098,2.52462,2.52898,8500000.0
2007-11-01 15:53:00,2.5262,2.52958,2.52596,2.52859,10000000.0
2007-11-01 15:54:00,2.52887,2.52893,2.5217,2.52792,8630000.0
2007-11-01 15:55:00,2.52959,2.52959,2.52099,2.52597,6000000.0
2007-11-01 15:56:00,2.524,2.52752,2.52349,2.52704,7880000.0
2007-11-01 15:57:00,2.52511,2.52771,2.52194,2.52357,7000000.0
2007-11-01 15:58:00,2.52721,2.52721,2.5237,2.5237,7630000.0
2007-11-01 15:59:00,2.52815,2.52833,2.5236,2.52732,7630000.0
2007-11-01 16:00:00,2.52651,2.52835,2.52372,2.52835,8630000.0
2007-11-01 16:01:00,2.52737,2.52918,2.52467,2.52534,10000000.0
2007-11-01 16:02:00,2.52933,2.53041,2.52683,2.52683,7260000.0
2007-11-01 16:03:00,2.52951,2.53228,2.52854,2.53228,6250000.0
2007-11-01 16:04:00,2.53037,2.53329,2.52883,2.53252,10500000.0
2007-11-01 16:05:00,2.53288,2.53315,2.52599,2.53189,10500000.0
2007-11-01 16:06:00,2.53207,2.53269,2.52826,2.52937,8130000.0
2007-11-01 16:07:00,2.53315,2.53315,2.52994,2.53285,7500000.0
2007-11-01 16:08:00,2.52928,2.53104,2.52928,2.53099,5750000.0
2007-11-01 16:09:00,2.53188,2.53212,2.52913,2.53131,7250000.0
2007-11-01 16:10:00,2.53078,2.53165,2.52744,2.53149,11500000.0
2007-11-01 16:11:00,2.53193,2.53193,2.52703,2.52942,10880000.0
2007-11-01 16:12:00,2.53162,2.53528,2.52893,2.53061,9250000.0
2007-11-01 16:13:00,2.5315,2.5319,2.52843,2.52986,7000000.0
2007-11-01 16:14:00,2.52977,2.53225,2.52738,2.52911,10880000.0
2007-11-01 16:15:00,2.52969,2.53193,2.52761,2.53186,7000000.0
2007-11-01 16:16:00,2.52994,2.53082,2.52499,2.52955,12000000.0
2007-11-01 16:17:00,2.53108,2.53213,2.52729,2.52981,6250000.0
2007-11-01 16:18:00,2.53356,2.53404,2.52763,2.53125,9500000.0
2007-11-01 16:19:00,2.53335,2.53467,2.53094,2.53094,14500000.0
2007-11-01 16:20:00,2.52993,2.53414,2.52978,2.53367,9500000.0
2007-11-01 16:21:00,2.53309,2.53317,2.52731,2.52967,6250000.0
2007-11-01 16:22:00,2.53276,2.53276,2.52763,2.52847,6750000.0
2007-11-01 16:23:00,2.53141,2.53248,2.53056,2.53109,7500000.0
2007-11-01 16:24:00,2.52909,2.53105,2.52536,2.52976,9250000.0
2007-11-01 16:25:00,2.52731,2.53041,2.52547,2.52978,7250000.0
2007-11-01 16:26:00,2.52822,2.53065,2.52553,2.52782,9000000.0
2007-11-01 16:27:00,2.52829,2.53152,2.52522,2.52764,9630000.0
2007-11-01 16:28:00,2.53202,2.53369,2.52786,2.53369,8380000.0
2007-11-01 16:29:00,2.53076,2.53158,2.52748,2.52902,7750000.0
2007-11-01 16:30:00,2.53178,2.53469,2.52566,2.53469,5500000.0
2007-11-01 16:31:00,2.52802,2.53123,2.52717,2.5305,8250000.0
2007-11-01 16:32:00,2.52806,2.53082,2.52662,2.5275,9500000.0
2007-11-01 16:33:00,2.52861,2.5314,2.52482,2.52931,11500000.0
2007-11-01 16:34:00,2.53078,2.53146,2.52466,2.52923,13510000.0
2007-11-01 16:35:00,2.53045,2.53045,2.52608,2.52871,6630000.0
2007-11-01 16:36:00,2.52701,2.53002,2.52277,2.52715,12000000.0
2007-11-01 16:37:00,2.52395,2.52757,2.52395,2.52677,6000000.0
2007-11-01 16:38:00,2.52617,2.52648,2.52163,2.52573,8500000.0
2007-11-01 16:39:00,2.52622,2.5277,2.52333,2.52748,6750000.0
2007-11-01 16:40:00,2.52744,2.52806,2.52276,2.52605,7260000.0
2007-11-01 16:41:00,2.52372,2.52702,2.52328,2.52499,8500000.0
2007-11-01 16:42:00,2.52801,2.52801,2.52359,2.52633,9750000.0
2007-11-01 16:43:00,2.52464,2.52712,2.52449,2.5264,5880000.0
2007-11-01 16:44:00,2.52746,2.52808,2.52355,2.52355,7000000.0
2007-11-01 16:45:00,2.52699,2.52699,2.52334,2.52687,8750000.0
2007-11-01 16:46:00,2.52184,2.52701,2.52184,2.52301,12380000.0
2007-11-01 16:47:00,2.52391,2.52667,2.52275,2.52667,6750000.0
2007-11-01 16:48:00,2.52667,2.52667,2.52107,2.52642,6380000.0
2007-11-01 16:49:00,2.5236,2.5272,2.52328,2.52696,9250000.0
2007-11-01 16:50:00,2.52534,2.52705,2.52122,2.52689,7250000.0
2007-11-01 16:51:00,2.52532,2.52847,2.52191,2.52847,5750000.0
2007-11-01 16:52:00,2.523,2.52728,2.523,2.5245,5630000.0
2007-11-01 16:53:00,2.52623,2.52682,2.52317,2.52327,6880000.0
2007-11-01 16:54:00,2.52639,2.52639,2.52066,2.52448,8630000.0
2007-11-01 16:55:00,2.52733,2.52734,2.52246,2.52246,6630000.0
2007-11-01 16:56:00,2.52566,2.52735,2.52398,2.5254,8250000.0
2007-11-01 16:57:00,2.52502,2.52623,2.52335,2.52623,6500000.0
2007-11-01 16:58:00,2.52384,2.52646,2.52269,2.52619,8630000.0
2007-11-01 16:59:00,2.52528,2.52834,2.52387,2.5252,9750000.0
2007-11-01 17:00:00,2.52586,2.5265,2.52074,2.52486,8880000.0
2007-11-01 17:01:00,2.52436,2.52759,2.52268,2.52677,7000000.0
2007-11-01 17:02:00,2.52747,2.52747,2.52048,2.52048,8500000.0
2007-11-01 17:03:00,2.5253,2.52729,2.52385,2.52611,9000000.0
2007-11-01 17:04:00,2.52644,2.52644,2.52334,2.52612,12000000.0
2007-11-01 17:05:00,2.52465,2.52624,2.52173,2.52624,7250000.0
2007-11-01 17:06:00,2.52528,2.5264,2.52154,2.52442,9380000.0
2007-11-01 17:07:00,2.52664,2.52667,2.52304,2.5258,14000000.0
2007-11-01 17:08:00,2.5223,2.526,2.5223,2.5238,8000000.0
2007-11-01 17:09:00,2.52493,2.52581,2.52369,2.52576,6500000.0
2007-11-01 17:10:00,2.52018,2.52598,2.52018,2.52503,12760000.0
2007-11-01 17:11:00,2.52508,2.52638,2.52085,2.52546,5500000.0
2007-11-01 17:12:00,2.52292,2.52551,2.52223,2.52419,8380000.0
2007-11-01 17:13:00,2.52647,2.52668,2.52288,2.52611,6510000.0
2007-11-01 17:14:00,2.52616,2.52657,2.52251,2.52251,10000000.0
2007-11-01 17:15:00,2.5241,2.52665,2.52396,2.52481,11750000.0
2007-11-01 17:16:00,2.52566,2.52634,2.52248,2.52556,7000000.0
2007-11-01 17:17:00,2.52596,2.52725,2.52505,2.52534,7000000.0
2007-11-01 17:18:00,2.52732,2.52732,2.52236,2.52593,8380000.0
2007-11-01 17:19:00,2.52632,2.52632,2.523,2.52451,13250000.0
2007-11-01 17:20:00,2.52622,2.52622,2.52307,2.52525,8750000.0
2007-11-01 17:21:00,2.52494,2.52584,2.52158,2.52425,8880000.0
2007-11-01 17:22:00,2.52552,2.52599,2.52358,2.52599,8500000.0
2007-11-01 17:23:00,2.52544,2.52685,2.52157,2.52334,8750000.0
2007-11-01 17:24:00,2.52156,2.52593,2.52156,2.5251,6010000.0
2007-11-01 17:25:00,2.52403,2.52591,2.52384,2.52387,10000000.0
2007-11-01 17:26:00,2.52223,2.52532,2.52223,2.52528,8000000.0
2007-11-01 17:27:00,2.52439,2.52706,2.5202,2.52486,9750000.0
2007-11-01 17:28:00,2.52461,2.52528,2.52232,2.52232,7000000.0
2007-11-01 17:29:00,2.5233,2.52417,2.52144,2.52417,6000000.0
2007-11-01 17:30:00,2.52532,2.52532,2.52152,2.52229,8750000.0
2007-11-01 17:31:00,2.52428,2.52464,2.52096,2.52437,5630000.0
2007-11-01 17:32:00,2.5218,2.52492,2.52113,2.52113,6380000.0
2007-11-01 17:33:00,2.52543,2.52596,2.52146,2.52318,11760000.0
2007-11-01 17:34:00,2.52421,2.52625,2.52264,2.52442,8500000.0
2007-11-01 17:35:00,2.51917,2.52451,2.51917,2.52376,5630000.0
2007-11-01 17:36:00,2.52511,2.52511,2.51982,2.52419,6000000.0
2007-11-01 17:37:00,2.52503,2.52695,2.52427,2.52491,7880000.0
2007-11-01 17:38:00,2.52383,2.52726,2.52249,2.52726,8250000.0
2007-11-01 17:39:00,2.52429,2.52671,2.52364,2.52482,8250000.0
2007-11-01 17:40:00,2.52493,2.52768,2.52266,2.52726,7750000.0
2007-11-01 17:41:00,2.52573,2.52743,2.52454,2.5264,12250000.0
2007-11-01 17:42:00,2.52575,2.52846,2.52476,2.52775,9000000.0
2007-11-01 17:43:00,2.52666,2.52872,2.52435,2.52872,5750000.0
2007-11-01 17:44:00,2.52881,2.52881,2.52446,2.52714,6500000.0
2007-11-01 17:45:00,2.52753,2.52885,2.52585,2.52844,7000000.0
2007-11-01 17:46:00,2.52829,2.52853,2.52517,2.52547,11880000.0
2007-11-01 17:47:00,2.52869,2.52874,2.52388,2.52388,10000000.0
2007-11-01 17:48:00,2.52775,2.52775,2.52188,2.52248,6250000.0
2007-11-01 17:49:00,2.52296,2.52622,2.52158,2.52424,11130000.0
2007-11-01 17:50:00,2.52431,2.52573,2.52201,2.52451,7250000.0
2007-11-01 17:51:00,2.52581,2.52581,2.52016,2.52221,12000000.0
2007-11-01 17:52:00,2.52174,2.52474,2.52174,2.5247,5750000.0
2007-11-01 17:53:00,2.52372,2.52449,2.51939,2.52004,11750000.0
2007-11-01 17:54:00,2.52268,2.52437,2.52165,2.52402,9000000.0
2007-11-01 17:55:00,2.5237,2.52458,2.52086,2.52255,7750000.0
2007-11-01 17:56:00,2.52422,2.52422,2.52069,2.52418,9750000.0
2007-11-01 17:57:00,2.52003,2.52296,2.51616,2.51926,7750000.0
2007-11-01 17:58:00,2.52318,2.52343,2.51951,2.52173,8000000.0
2007-11-01 17:59:00,2.52378,2.52395,2.51974,2.5222,5250000.0
2007-11-01 18:00:00,2.52264,2.52313,2.51708,2.52174,11130000.0
2007-11-01 18:01:00,2.52335,2.52335,2.51962,2.52038,10250000.0
2007-11-01 18:02:00,2.52355,2.52417,2.52055,2.5207,11500000.0
2007-11-01 18:03:00,2.52437,2.52437,2.51939,2.52316,5880000.0
2007-11-01 18:04:00,2.52439,2.52439,2.5226,2.52335,5500000.0
2007-11-01 18:05:00,2.52344,2.52389,2.51724,2.52252,9130000.0
2007-11-01 18:06:00,2.52278,2.52278,2.51854,2.52098,9250000.0
2007-11-01 18:07:00,2.52014,2.52129,2.51672,2.52067,9250000.0
2007-11-01 18:08:00,2.52019,2.52279,2.51608,2.52279,6250000.0
2007-11-01 18:09:00,2.52443,2.52444,2.52044,2.52044,7500000.0
2007-11-01 18:10:00,2.51926,2.52146,2.51926,2.51955,6500000.0
2007-11-01 18:11:00,2.52145,2.52145,2.51816,2.52137,7000000.0
2007-11-01 18:12:00,2.51918,2.52207,2.51897,2.52058,5250000.0
2007-11-01 18:13:00,2.52005,2.52273,2.51869,2.52273,5500000.0
2007-11-01 18:14:00,2.52304,2.52304,2.52026,2.52262,10630000.0
2007-11-01 18:15:00,2.52129,2.52337,2.51947,2.522,8500000.0
2007-11-01 18:16:00,2.52272,2.52272,2.51745,2.51745,10510000.0
2007-11-01 18:17:00,2.52197,2.52355,2.51557,2.51962,17500000.0
2007-11-01 18:18:00,2.51854,2.52197,2.51535,2.52197,15500000.0
2007-11-01 18:19:00,2.52131,2.52198,2.51562,2.51964,5750000.0
2007-11-01 18:20:00,2.51682,2.52051,2.51609,2.51764,10500000.0
2007-11-01 18:21:00,2.51771,2.51799,2.51333,2.51333,6380000.0
2007-11-01 18:22:00,2.5138,2.51844,2.51209,2.51844,14500000.0
2007-11-01 18:23:00,2.51856,2.51856,2.5154,2.51782,11880000.0
2007-11-01 18:24:00,2.51721,2.51736,2.51089,2.51452,10880000.0
2007-11-01 18:25:00,2.51208,2.51886,2.51208,2.51854,6250000.0
2007-11-01 18:26:00,2.51918,2.52119,2.51379,2.51965,5750000.0
2007-11-01 18:27:00,2.51948,2.52101,2.51612,2.52101,6880000.0
2007-11-01 18:28:00,2.52039,2.52174,2.51785,2.52174,6250000.0
2007-11-01 18:29:00,2.51858,2.52113,2.51858,2.52028,5250000.0
2007-11-01 18:30:00,2.51996,2.52028,2.51366,2.51887,13000000.0
2007-11-01 18:31:00,2.52072,2.52072,2.51752,2.51857,7750000.0
2007-11-01 18:32:00,2.51832,2.51904,2.5119,2.51904,11750000.0
2007-11-01 18:33:00,2.51942,2.51942,2.51512,2.51724,6500000.0
2007-11-01 18:34:00,2.51898,2.51943,2.51348,2.51892,10250000.0
2007-11-01 18:35:00,2.51628,2.5193,2.51195,2.51877,6000000.0
2007-11-01 18:36:00,2.51739,2.51866,2.51498,2.51598,10250000.0
2007-11-01 18:37:00,2.5187,2.5187,2.51345,2.51775,9380000.0
2007-11-01 18:38:00,2.51856,2.52014,2.51502,2.5196,10250000.0
2007-11-01 18:39:00,2.5185,2.5193,2.51376,2.51816,7750000.0
2007-11-01 18:40:00,2.51769,2.51986,2.51355,2.51906,5250000.0
2007-11-01 18:41:00,2.51802,2.51852,2.51442,2.51509,9500000.0
2007-11-01 18:42:00,2.51566,2.51701,2.51349,2.51701,10750000.0
2007-11-01 18:43:00,2.51683,2.51771,2.51216,2.5149,9760000.0
2007-11-01 18:44:00,2.51487,2.51725,2.5128,2.51638,12750000.0
2007-11-01 18:45:00,2.51663,2.51663,2.51032,2.51565,6750000.0
2007-11-01 18:46:00,2.51602,2.51609,2.50898,2.51607,9500000.0
2007-11-01 18:47:00,2.51536,2.51843,2.51458,2.518,7130000.0
2007-11-01 18:48:00,2.51682,2.51793,2.51253,2.51374,7750000.0
2007-11-01 18:49:00,2.51654,2.51888,2.51587,2.51817,8630000.0
2007-11-01 18:50:00,2.51742,2.5181,2.51607,2.5181,7000000.0
2007-11-01 18:51:00,2.51694,2.51746,2.51288,2.51288,8750000.0
2007-11-01 18:52:00,2.51711,2.51711,2.5134,2.51493,5250000.0
2007-11-01 18:53:00,2.51515,2.51763,2.51499,2.51732,9250000.0
2007-11-01 18:54:00,2.51624,2.51778,2.51414,2.5175,12630000.0
2007-11-01 18:55:00,2.51349,2.51821,2.51349,2.51776,6250000.0
2007-11-01 18:56:00,2.51574,2.51837,2.51279,2.5177,12130000.0
2007-11-01 18:57:00,2.51793,2.51803,2.51286,2.51663,11510000.0
2007-11-01 18:58:00,2.51548,2.51841,2.51391,2.51727,10000000.0
2007-11-01 18:59:00,2.51592,2.51845,2.51499,2.5178,5500000.0
2007-11-01 19:00:00,2.51857,2.51912,2.51461,2.51873,13250000.0
2007-11-01 19:01:00,2.51874,2.51896,2.51245,2.51748,6750000.0
2007-11-01 19:02:00,2.51664,2.51709,2.50848,2.51257,10750000.0
2007-11-01 19:03:00,2.51671,2.51838,2.51367,2.51741,7250000.0
2007-11-01 19:04:00,2.51739,2.51785,2.51564,2.51734,9000000.0
2007-11-01 19:05:00,2.51815,2.51878,2.51413,2.51855,9000000.0
2007-11-01 19:06:00,2.51353,2.51921,2.51353,2.51748,12130000.0
2007-11-01 19:07:00,2.51602,2.51824,2.51191,2.51367,8000000.0
2007-11-01 19:08:00,2.51667,2.51854,2.5152,2.51736,10500000.0
2007-11-01 19:09:00,2.51713,2.51751,2.51506,2.51506,7750000.0
2007-11-01 19:10:00,2.51724,2.51724,2.51495,2.51717,5880000.0
2007-11-01 19:11:00,2.51762,2.51762,2.51222,2.51626,12380000.0
2007-11-01 19:12:00,2.5174,2.5174,2.51501,2.51623,7750000.0
2007-11-01 19:13:00,2.51833,2.51833,2.51445,2.51445,6750000.0
2007-11-01 19:14:00,2.51465,2.51711,2.5135,2.51571,9750000.0
2007-11-01 19:15:00,2.51792,2.51805,2.51217,2.51522,12250000.0
2007-11-01 19:16:00,2.51776,2.51818,2.5136,2.51499,16380000.0
2007-11-01 19:17:00,2.51501,2.51833,2.51501,2.51767,9000000.0
2007-11-01 19:18:00,2.51963,2.51963,2.51492,2.51492,14750000.0
2007-11-01 19:19:00,2.51792,2.51825,2.51122,2.51122,8010000.0
2007-11-01 19:20:00,2.51886,2.51886,2.51353,2.51461,8130000.0
2007-11-01 19:21:00,2.51359,2.51809,2.51359,2.51708,5250000.0
2007-11-01 19:22:00,2.51702,2.51802,2.51516,2.5155,9750000.0
2007-11-01 19:23:00,2.51795,2.51847,2.51412,2.51626,9750000.0
2007-11-01 19:24:00,2.51856,2.51906,2.51422,2.51582,5750000.0
2007-11-01 19:25:00,2.51825,2.51865,2.51358,2.51848,5750000.0
2007-11-01 19:26:00,2.51759,2.5195,2.51745,2.51879,5750000.0
2007-11-01 19:27:00,2.51587,2.51951,2.51587,2.5165,5500000.0
2007-11-01 19:28:00,2.51901,2.51957,2.5142,2.51813,7260000.0
2007-11-01 19:29:00,2.5193,2.5193,2.51531,2.51628,15000000.0
2007-11-01 19:30:00,2.51539,2.51993,2.51539,2.51904,7750000.0
2007-11-01 19:31:00,2.51771,2.51854,2.51497,2.51854,7250000.0
2007-11-01 19:32:00,2.51811,2.51864,2.51516,2.5181,7000000.0
2007-11-01 19:33:00,2.51939,2.51939,2.51295,2.51802,8000000.0
2007-11-01 19:34:00,2.51859,2.51918,2.51596,2.51601,13880000.0
2007-11-01 19:35:00,2.519,2.52008,2.51519,2.52008,8630000.0
2007-11-01 19:36:00,2.51746,2.51872,2.51627,2.51719,5500000.0
2007-11-01 19:37:00,2.51862,2.52012,2.51446,2.51645,11250000.0
2007-11-01 19:38:00,2.51874,2.51948,2.51725,2.51729,9500000.0
2007-11-01 19:39:00,2.51799,2.52043,2.51652,2.51768,6500000.0
2007-11-01 19:40:00,2.52036,2.52072,2.51813,2.51937,9250000.0
2007-11-01 19:41:00,2.52041,2.52044,2.51677,2.51805,6500000.0
2007-11-01 19:42:00,2.51997,2.52043,2.51818,2.51818,7500000.0
2007-11-01 19:43:00,2.51982,2.52047,2.5184,2.5184,6750000.0
2007-11-01 19:44:00,2.52092,2.521,2.51706,2.51706,8250000.0
2007-11-01 19:45:00,2.52163,2.52167,2.51789,2.52094,9260000.0
2007-11-01 19:46:00,2.52136,2.52136,2.51915,2.51971,8750000.0
2007-11-01 19:47:00,2.52104,2.52178,2.51819,2.51872,5380000.0
2007-11-01 19:48:00,2.52103,2.52103,2.51836,2.51877,6500000.0
2007-11-01 19:49:00,2.51883,2.52144,2.51737,2.51737,6750000.0
2007-11-01 19:50:00,2.51878,2.52046,2.51441,2.51809,10510000.0
2007-11-01 19:51:00,2.51897,2.51933,2.51535,2.51819,7000000.0
2007-11-01 19:52:00,2.51706,2.52087,2.51614,2.51833,7250000.0
2007-11-01 19:53:00,2.52115,2.52115,2.5168,2.51736,6000000.0
2007-11-01 19:54:00,2.51882,2.52234,2.51807,2.5183,6880000.0
2007-11-01 19:55:00,2.52133,2.52198,2.5193,2.52198,11130000.0
2007-11-01 19:56:00,2.51966,2.52204,2.51748,2.51921,9250000.0
2007-11-01 19:57:00,2.52328,2.52433,2.51775,2.51775,15750000.0
2007-11-01 19:58:00,2.52218,2.52383,2.51926,2.52182,8250000.0
2007-11-01 19:59:00,2.52256,2.52398,2.52105,2.52191,5500000.0
2007-11-01 20:00:00,2.52444,2.5249,2.52154,2.52184,11750000.0
2007-11-01 20:01:00,2.52263,2.52467,2.5179,2.5179,10380000.0
2007-11-01 20:02:00,2.52354,2.5248,2.52147,2.52406,8500000.0
2007-11-01 20:03:00,2.52333,2.52459,2.5212,2.52289,9000000.0
2007-11-01 20:04:00,2.52204,2.52452,2.52157,2.5221,5750000.0
2007-11-01 20:05:00,2.52307,2.52502,2.52036,2.52502,12500000.0
2007-11-01 20:06:00,2.52175,2.52463,2.52039,2.52193,10500000.0
2007-11-01 20:07:00,2.52473,2.52534,2.52174,2.52433,10000000.0
2007-11-01 20:08:00,2.5194,2.52334,2.5194,2.52191,7750000.0
2007-11-01 20:09:00,2.52197,2.52389,2.51832,2.52318,12750000.0
2007-11-01 20:10:00,2.52261,2.52286,2.51952,2.52192,6000000.0
2007-11-01 20:11:00,2.51985,2.5222,2.51897,2.5222,8130000.0
2007-11-01 20:12:00,2.52299,2.52299,2.52009,2.52174,6500000.0
2007-11-01 20:13:00,2.51989,2.5238,2.51989,2.5238,11500000.0
2007-11-01 20:14:00,2.52209,2.52415,2.52102,2.52194,9750000.0
2007-11-01 20:15:00,2.52003,2.52404,2.51978,2.52054,9500000.0
2007-11-01 20:16:00,2.51796,2.52319,2.51796,2.52319,8130000.0
2007-11-01 20:17:00,2.52358,2.52479,2.51982,2.52247,7250000.0
2007-11-01 20:18:00,2.52134,2.52396,2.51767,2.52396,7760000.0
2007-11-01 20:19:00,2.52257,2.52348,2.52209,2.52348,8250000.0
2007-11-01 20:20:00,2.52292,2.52394,2.51902,2.52394,7880000.0
2007-11-01 20:21:00,2.52454,2.52459,2.52002,2.52175,10750000.0
2007-11-01 20:22:00,2.52442,2.52442,2.52176,2.52356,6500000.0
2007-11-01 20:23:00,2.52376,2.5246,2.51823,2.51823,7130000.0
2007-11-01 20:24:00,2.52464,2.52464,2.52171,2.52172,10500000.0
2007-11-01 20:25:00,2.52255,2.52407,2.52015,2.52407,10380000.0
2007-11-01 20:26:00,2.52273,2.52443,2.51898,2.51917,9750000.0
2007-11-01 20:27:00,2.52265,2.52275,2.51678,2.51983,11000000.0
2007-11-01 20:28:00,2.52158,2.52277,2.51829,2.52101,5880000.0
2007-11-01 20:29:00,2.52211,2.52211,2.51689,2.51886,11130000.0
2007-11-01 20:30:00,2.52158,2.52185,2.51814,2.51935,12500000.0
2007-11-01 20:31:00,2.52054,2.52174,2.51627,2.51627,9500000.0
2007-11-01 20:32:00,2.51889,2.52195,2.51672,2.52001,6750000.0
2007-11-01 20:33:00,2.52093,2.521,2.51716,2.51792,9000000.0
2007-11-01 20:34:00,2.51771,2.522,2.51771,2.52041,6750000.0
2007-11-01 20:35:00,2.52151,2.52183,2.51848,2.52138,6000000.0
2007-11-01 20:36:00,2.51937,2.52137,2.51763,2.52095,8250000.0
2007-11-01 20:37:00,2.5191,2.52117,2.51692,2.51872,6250000.0
2007-11-01 20:38:00,2.52061,2.52127,2.51784,2.51957,11000000.0
2007-11-01 20:39:00,2.519,2.52207,2.51842,2.51842,6500000.0
2007-11-01 20:40:00,2.51795,2.521,2.51544,2.52018,14760000.0
2007-11-01 20:41:00,2.52073,2.52119,2.51604,2.51953,9130000.0
2007-11-01 20:42:00,2.52066,2.52073,2.51804,2.52073,9380000.0
2007-11-01 20:43:00,2.52081,2.52131,2.51961,2.52094,5750000.0
2007-11-01 20:44:00,2.52151,2.52282,2.51696,2.52206,13000000.0
2007-11-01 20:45:00,2.51788,2.52137,2.51788,2.52137,7000000.0
2007-11-01 20:46:00,2.51822,2.52194,2.51822,2.52057,5250000.0
2007-11-01 20:47:00,2.52054,2.52128,2.52049,2.52115,8000000.0
2007-11-01 20:48:00,2.52159,2.52175,2.51784,2.52175,5630000.0
2007-11-01 20:49:00,2.5209,2.52189,2.51741,2.5212,8130000.0
2007-11-01 20:50:00,2.51706,2.5211,2.51706,2.521,11250000.0
2007-11-01 20:51:00,2.51956,2.52165,2.5176,2.52086,5250000.0
2007-11-01 20:52:00,2.52239,2.523,2.51731,2.523,8500000.0
2007-11-01 20:53:00,2.52058,2.52296,2.51919,2.52296,9010000.0
2007-11-01 20:54:00,2.52083,2.52292,2.52002,2.52241,8130000.0
2007-11-01 20:55:00,2.51962,2.52278,2.51803,2.52273,9500000.0
2007-11-01 20:56:00,2.51773,2.52255,2.51773,2.51875,6630000.0
2007-11-01 20:57:00,2.52226,2.52248,2.51747,2.52171,7750000.0
2007-11-01 20:58:00,2.52032,2.52189,2.51836,2.52069,6250000.0
2007-11-01 20:59:00,2.52281,2.52281,2.51842,2.52255,13130000.0
2007-11-01 21:00:00,2.5201,2.52248,2.51838,2.52021,7630000.0
2007-11-01 21:01:00,2.52119,2.52213,2.52021,2.52021,5500000.0
2007-11-01 21:02:00,2.52153,2.52291,2.51692,2.51692,13380000.0
2007-11-01 21:03:00,2.52082,2.52308,2.52082,2.52279,15250000.0
2007-11-01 21:04:00,2.52169,2.52323,2.51781,2.52196,10000000.0
2007-11-01 21:05:00,2.5203,2.52302,2.51882,2.51882,6250000.0
2007-11-01 21:06:00,2.52119,2.52244,2.51768,2.52028,8000000.0
2007-11-01 21:07:00,2.52268,2.52271,2.51785,2.52253,7750000.0
2007-11-01 21:08:00,2.52126,2.52271,2.5193,2.52126,10000000.0
2007-11-01 21:09:00,2.51958,2.52226,2.5184,2.52226,10250000.0
2007-11-01 21:10:00,2.52297,2.52297,2.51747,2.5219,6500000.0
2007-11-01 21:11:00,2.52302,2.52334,2.5204,2.52334,5250000.0
2007-11-01 21:12:00,2.52121,2.52166,2.5168,2.52024,5880000.0
2007-11-01 21:13:00,2.51768,2.52205,2.51768,2.52133,11500000.0
2007-11-01 21:14:00,2.52352,2.52352,2.5203,2.5203,5380000.0
2007-11-01 21:16:00,2.5213,2.52385,2.5179,2.52103,7750000.0
2007-11-01 21:17:00,2.52087,2.52331,2.51898,2.51898,9500000.0
2007-11-01 21:18:00,2.52349,2.52372,2.51864,2.52283,6250000.0
2007-11-01 21:19:00,2.52242,2.52311,2.5195,2.52311,6130000.0
2007-11-01 21:20:00,2.52306,2.52306,2.51776,2.5202,8380000.0
2007-11-01 21:21:00,2.51992,2.52365,2.51926,2.52132,10380000.0
2007-11-01 21:22:00,2.52244,2.52544,2.51821,2.52108,10000000.0
2007-11-01 21:23:00,2.52108,2.52494,2.51991,2.5203,7000000.0
2007-11-01 21:24:00,2.52176,2.52272,2.51974,2.52158,8500000.0
2007-11-01 21:25:00,2.52215,2.52286,2.51984,2.52103,5380000.0
2007-11-01 21:26:00,2.51994,2.52229,2.51789,2.52229,7000000.0
2007-11-01 21:27:00,2.51993,2.5226,2.51761,2.5226,6250000.0
2007-11-01 21:28:00,2.52162,2.52417,2.51915,2.52377,7750000.0
2007-11-01 21:29:00,2.5248,2.52644,2.51946,2.52346,5630000.0
2007-11-01 21:30:00,2.52457,2.52457,2.51885,2.52369,7750000.0
2007-11-01 21:31:00,2.52049,2.5236,2.51882,2.51915,12500000.0
2007-11-01 21:32:00,2.52296,2.52409,2.52059,2.5235,7750000.0
2007-11-01 21:33:00,2.52351,2.52546,2.52236,2.52546,6500000.0
2007-11-01 21:34:00,2.52294,2.52501,2.52254,2.523,5750000.0
2007-11-01 21:35:00,2.51849,2.5252,2.51849,2.5252,9250000.0
2007-11-01 21:36:00,2.52532,2.52536,2.52315,2.52501,11000000.0
2007-11-01 21:37:00,2.52217,2.52555,2.52217,2.52544,7880000.0
2007-11-01 21:38:00,2.52373,2.52541,2.5216,2.5216,10000000.0
2007-11-01 21:39:00,2.52314,2.52702,2.52123,2.52702,11250000.0
2007-11-01 21:40:00,2.52358,2.52527,2.52358,2.5237,9260000.0
2007-11-01 21:41:00,2.52562,2.52633,2.52172,2.52605,6880000.0
2007-11-01 21:42:00,2.52465,2.52465,2.52225,2.52398,6250000.0
2007-11-01 21:43:00,2.52102,2.52448,2.52044,2.52441,7380000.0
2007-11-01 21:44:00,2.52401,2.52428,2.5223,2.52244,5630000.0
2007-11-01 21:45:00,2.52106,2.52424,2.52096,2.52298,10250000.0
2007-11-01 21:46:00,2.52038,2.52376,2.52002,2.52183,6760000.0
2007-11-01 21:47:00,2.52163,2.52531,2.52163,2.52521,8000000.0
2007-11-01 21:48:00,2.52447,2.52511,2.52031,2.52031,8750000.0
2007-11-01 21:49:00,2.52169,2.52208,2.51986,2.52208,6750000.0
2007-11-01 21:50:00,2.51964,2.5237,2.51964,2.5237,6380000.0
2007-11-01 21:51:00,2.52404,2.52442,2.51795,2.52035,11880000.0
2007-11-01 21:52:00,2.52092,2.52369,2.51762,2.52021,7130000.0
2007-11-01 21:53:00,2.52318,2.52459,2.52057,2.52137,7880000.0
2007-11-01 21:54:00,2.52178,2.52508,2.52178,2.52508,7250000.0
2007-11-01 21:55:00,2.52008,2.52653,2.52008,2.52653,8000000.0
2007-11-01 21:56:00,2.52612,2.52694,2.52323,2.52694,5500000.0
2007-11-01 21:57:00,2.52525,2.52782,2.52459,2.52459,10000000.0
2007-11-01 21:58:00,2.52775,2.52775,2.5238,2.52614,5750000.0
2007-11-01 21:59:00,2.52334,2.52708,2.52334,2.52661,10000000.0
2007-11-01 22:00:00,2.52646,2.52787,2.52527,2.52527,8880000.0
2007-11-01 22:01:00,2.52549,2.52645,2.52429,2.52645,5750000.0
2007-11-01 22:02:00,2.52298,2.52588,2.52224,2.52371,7380000.0
2007-11-01 22:03:00,2.52508,2.53018,2.52446,2.52746,10250000.0
2007-11-01 22:04:00,2.52809,2.53177,2.5239,2.52681,7000000.0
2007-11-01 22:05:00,2.5259,2.52994,2.52135,2.52135,5500000.0
2007-11-01 22:06:00,2.52496,2.52823,2.52403,2.52549,10500000.0
2007-11-01 22:07:00,2.52454,2.53111,2.52454,2.52484,10880000.0
2007-11-01 22:08:00,2.52857,2.52954,2.52207,2.52684,6750000.0
2007-11-01 22:09:00,2.52065,2.52651,2.52065,2.52517,11630000.0
2007-11-01 22:10:00,2.5226,2.52605,2.52144,2.52144,6500000.0
2007-11-01 22:11:00,2.52274,2.52527,2.52082,2.52454,5500000.0
2007-11-01 22:12:00,2.52475,2.52742,2.52164,2.52339,7750000.0
2007-11-01 22:13:00,2.52386,2.52564,2.51951,2.52484,6750000.0
2007-11-01 22:14:00,2.52458,2.52569,2.52078,2.52078,6000000.0
2007-11-01 22:15:00,2.52463,2.52656,2.52273,2.52383,8880000.0
2007-11-01 22:16:00,2.52215,2.52654,2.52178,2.52642,6250000.0
2007-11-01 22:17:00,2.52732,2.52732,2.51882,2.52275,9250000.0
2007-11-01 22:18:00,2.52405,2.52579,2.52405,2.52537,7750000.0
2007-11-01 22:19:00,2.52722,2.53011,2.52677,2.52869,6130000.0
2007-11-01 22:20:00,2.53027,2.53027,2.52435,2.52435,9630000.0
2007-11-01 22:21:00,2.53019,2.53058,2.52852,2.53058,5250000.0
2007-11-01 22:22:00,2.53113,2.53113,2.52642,2.52842,8260000.0
2007-11-01 22:23:00,2.5293,2.53187,2.52701,2.53187,8000000.0
2007-11-01 22:24:00,2.52833,2.53058,2.5278,2.52939,6000000.0
2007-11-01 22:25:00,2.52935,2.53067,2.52595,2.52857,6250000.0
2007-11-01 22:26:00,2.52672,2.53222,2.52672,2.53055,9250000.0
2007-11-01 22:27:00,2.53084,2.53304,2.52768,2.5287,5880000.0
2007-11-01 22:28:00,2.53132,2.53202,2.52917,2.5303,7750000.0
2007-11-01 22:29:00,2.53137,2.53227,2.52652,2.53227,6250000.0
2007-11-01 22:30:00,2.52971,2.53165,2.5264,2.5264,10250000.0
2007-11-01 22:31:00,2.52881,2.53123,2.52654,2.53006,9500000.0
2007-11-01 22:32:00,2.52762,2.53191,2.52762,2.53191,10000000.0
2007-11-01 22:33:00,2.52897,2.53206,2.52628,2.52628,8380000.0
2007-11-01 22:34:00,2.53223,2.53223,2.52718,2.53107,10500000.0
2007-11-01 22:35:00,2.52497,2.53102,2.52497,2.52847,6750000.0
2007-11-01 22:36:00,2.53015,2.53386,2.5284,2.5284,10500000.0
2007-11-01 22:37:00,2.53168,2.53168,2.52706,2.52927,8000000.0
2007-11-01 22:38:00,2.5298,2.53083,2.52822,2.52822,6250000.0
2007-11-01 22:39:00,2.52906,2.53154,2.52839,2.52839,6380000.0
2007-11-01 22:40:00,2.52947,2.53097,2.52902,2.52902,6760000.0
2007-11-01 22:41:00,2.53046,2.53122,2.52906,2.53026,6000000.0
2007-11-01 22:42:00,2.5299,2.53183,2.52654,2.52654,5880000.0
2007-11-01 22:43:00,2.52682,2.5318,2.52608,2.53108,8880000.0
2007-11-01 22:44:00,2.53088,2.53141,2.52652,2.52919,6250000.0
2007-11-01 22:45:00,2.5311,2.532,2.52837,2.53112,7380000.0
2007-11-01 22:46:00,2.52995,2.53216,2.52637,2.53139,7250000.0
2007-11-01 22:47:00,2.531,2.53296,2.52891,2.53296,7750000.0
2007-11-01 22:48:00,2.52942,2.53241,2.52925,2.53029,8500000.0
2007-11-01 22:49:00,2.53318,2.53318,2.5291,2.5291,6750000.0
2007-11-01 22:50:00,2.53059,2.53271,2.5288,2.53271,10500000.0
2007-11-01 22:51:00,2.53133,2.53264,2.52717,2.5285,11630000.0
2007-11-01 22:52:00,2.52766,2.53136,2.52766,2.5309,6250000.0
2007-11-01 22:53:00,2.53257,2.53257,2.52746,2.53026,6500000.0
2007-11-01 22:54:00,2.53068,2.53281,2.52842,2.53264,9250000.0
2007-11-01 22:55:00,2.52956,2.53214,2.52899,2.53051,6880000.0
2007-11-01 22:56:00,2.53017,2.53199,2.52708,2.53101,5500000.0
2007-11-01 22:57:00,2.53068,2.53219,2.5286,2.53136,7500000.0
2007-11-01 22:58:00,2.52968,2.53233,2.52725,2.53151,6750000.0
2007-11-01 22:59:00,2.5319,2.53231,2.52888,2.53007,6250000.0
2007-11-01 23:00:00,2.52733,2.53042,2.52478,2.529,7630000.0
2007-11-01 23:01:00,2.52953,2.53079,2.52795,2.53079,10630000.0
2007-11-01 23:02:00,2.52772,2.53038,2.52578,2.52771,9630000.0
2007-11-01 23:03:00,2.52732,2.53137,2.52445,2.53137,9750000.0
2007-11-01 23:04:00,2.52818,2.53014,2.52813,2.53014,9250000.0
2007-11-01 23:05:00,2.52924,2.53071,2.52615,2.52807,11130000.0
2007-11-01 23:06:00,2.52998,2.52999,2.52654,2.52985,5750000.0
2007-11-01 23:07:00,2.53009,2.53024,2.52447,2.52589,8130000.0
2007-11-01 23:08:00,2.53096,2.53248,2.52715,2.52715,10010000.0
2007-11-01 23:09:00,2.52878,2.53065,2.5248,2.53065,9500000.0
2007-11-01 23:10:00,2.5318,2.5318,2.52567,2.52567,10760000.0
2007-11-01 23:11:00,2.52968,2.53044,2.52785,2.52785,7000000.0
2007-11-01 23:12:00,2.52652,2.52991,2.52592,2.5263,5250000.0
2007-11-01 23:13:00,2.52666,2.53167,2.52535,2.52987,8250000.0
2007-11-01 23:14:00,2.52965,2.53012,2.52736,2.52881,7130000.0
2007-11-01 23:15:00,2.52306,2.52958,2.52306,2.52741,14000000.0
2007-11-01 23:16:00,2.52713,2.53046,2.52713,2.52803,7000000.0
2007-11-01 23:17:00,2.52583,2.52876,2.52583,2.52617,5500000.0
2007-11-01 23:18:00,2.52676,2.5299,2.52671,2.52671,7500000.0
2007-11-01 23:19:00,2.5258,2.53034,2.52486,2.52994,9880000.0
2007-11-01 23:20:00,2.52885,2.52968,2.52594,2.52769,10500000.0
2007-11-01 23:21:00,2.53003,2.53003,2.52757,2.52948,5630000.0
2007-11-01 23:22:00,2.52667,2.52692,2.5225,2.52676,8380000.0
2007-11-01 23:23:00,2.52766,2.5292,2.52506,2.52781,9500000.0
2007-11-01 23:24:00,2.52797,2.52916,2.52463,2.52463,6000000.0
2007-11-01 23:25:00,2.52559,2.52974,2.52526,2.52602,11250000.0
2007-11-01 23:26:00,2.528,2.53087,2.52741,2.52741,10010000.0
2007-11-01 23:27:00,2.52937,2.52937,2.52388,2.52388,9000000.0
2007-11-01 23:28:00,2.52858,2.52991,2.52647,2.5292,9000000.0
2007-11-01 23:29:00,2.52604,2.53028,2.52562,2.52571,8140000.0
2007-11-01 23:30:00,2.52738,2.53024,2.52684,2.52693,8880000.0
2007-11-01 23:31:00,2.52796,2.52914,2.52529,2.52903,11500000.0
2007-11-01 23:32:00,2.5315,2.53165,2.52455,2.52901,5750000.0
2007-11-01 23:33:00,2.52883,2.53004,2.52607,2.52691,5250000.0
2007-11-01 23:34:00,2.52758,2.52976,2.5244,2.52603,11500000.0
2007-11-01 23:35:00,2.52915,2.52943,2.52695,2.5283,6250000.0
2007-11-01 23:36:00,2.52773,2.52889,2.5247,2.52679,8750000.0
2007-11-01 23:37:00,2.52582,2.52994,2.52582,2.52994,7750000.0
2007-11-01 23:38:00,2.52676,2.52792,2.52466,2.52783,10000000.0
2007-11-01 23:39:00,2.52687,2.53017,2.5253,2.5253,6630000.0
2007-11-01 23:40:00,2.52846,2.52888,2.52603,2.52847,6250000.0
2007-11-01 23:41:00,2.52823,2.52823,2.52507,2.52507,5880000.0
2007-11-01 23:42:00,2.52379,2.52721,2.52228,2.52486,7380000.0
2007-11-01 23:43:00,2.52967,2.52982,2.52337,2.52465,8000000.0
2007-11-01 23:44:00,2.53024,2.53024,2.5251,2.53007,9000000.0
2007-11-01 23:45:00,2.52883,2.52993,2.52571,2.52571,7250000.0
2007-11-01 23:46:00,2.52705,2.52744,2.52275,2.52418,7630000.0
2007-11-01 23:47:00,2.52843,2.52917,2.52452,2.52604,9130000.0
2007-11-01 23:48:00,2.52685,2.52946,2.52607,2.52946,6500000.0
2007-11-01 23:49:00,2.52689,2.52689,2.52198,2.52367,6000000.0
2007-11-01 23:50:00,2.52542,2.52931,2.52415,2.52931,7000000.0
2007-11-01 23:51:00,2.52629,2.52854,2.52429,2.52524,8500000.0
2007-11-01 23:53:00,2.52577,2.52941,2.52251,2.52478,7750000.0
2007-11-01 23:54:00,2.52918,2.52918,2.52296,2.52416,6630000.0
2007-11-01 23:55:00,2.52995,2.52995,2.52687,2.52915,8380000.0
2007-11-01 23:56:00,2.52845,2.52845,2.52662,2.52783,8510000.0
2007-11-01 23:57:00,2.52986,2.52986,2.52436,2.52834,11130000.0
2007-11-01 23:58:00,2.52964,2.52964,2.52478,2.52846,8500000.0
2007-11-01 23:59:00,2.52562,2.5306,2.52556,2.5306,9130000.0
2007-11-02 00:00:00,2.5296,2.5296,2.5082,2.5082,10510000.0
2007-11-02 00:01:00,2.52678,2.52804,2.52301,2.52702,5500000.0
2007-11-02 00:02:00,2.52576,2.52836,2.52555,2.52788,10010000.0
2007-11-02 00:03:00,2.52629,2.52901,2.52522,2.52901,9260000.0
2007-11-02 00:04:00,2.52777,2.52878,2.5248,2.52505,9510000.0
2007-11-02 00:06:00,2.52539,2.529,2.52167,2.529,10750000.0
2007-11-02 00:07:00,2.52344,2.53091,2.52344,2.53091,5750000.0
2007-11-02 00:08:00,2.527,2.52888,2.5256,2.5256,6510000.0
2007-11-02 00:09:00,2.52821,2.53153,2.52388,2.52592,7750000.0
2007-11-02 00:10:00,2.52542,2.52964,2.52329,2.52633,12750000.0
2007-11-02 00:11:00,2.52798,2.52962,2.52352,2.52574,21880000.0
2007-11-02 00:12:00,2.53065,2.53065,2.52279,2.52701,9380000.0
2007-11-02 00:13:00,2.52236,2.52729,2.52236,2.526,8260000.0
2007-11-02 00:14:00,2.5286,2.53045,2.52606,2.52909,9250000.0
2007-11-02 00:15:00,2.52986,2.53008,2.5246,2.5246,8000000.0
2007-11-02 00:16:00,2.52887,2.52953,2.5217,2.52292,6000000.0
2007-11-02 00:17:00,2.52764,2.52764,2.52113,2.52721,5250000.0
2007-11-02 00:18:00,2.5266,2.52745,2.52315,2.52664,7500000.0
2007-11-02 00:19:00,2.52677,2.52788,2.52249,2.52249,7750000.0
2007-11-02 00:20:00,2.52837,2.52929,2.52552,2.5286,9630000.0
2007-11-02 00:21:00,2.52768,2.52913,2.52314,2.52913,5630000.0
2007-11-02 00:22:00,2.52927,2.52989,2.5241,2.5241,10250000.0
2007-11-02 00:23:00,2.52606,2.52796,2.52406,2.5262,8130000.0
2007-11-02 00:24:00,2.52408,2.52802,2.52398,2.52553,11630000.0
2007-11-02 00:25:00,2.52563,2.52826,2.52472,2.52472,6750000.0
2007-11-02 00:26:00,2.52425,2.52778,2.5228,2.52398,8500000.0
2007-11-02 00:27:00,2.52508,2.52781,2.52398,2.52547,5750000.0
2007-11-02 00:28:00,2.52892,2.53153,2.52677,2.52938,7500000.0
2007-11-02 00:29:00,2.52453,2.52682,2.52322,2.52671,9130000.0
2007-11-02 00:30:00,2.53104,2.53163,2.52642,2.5297,11000000.0
2007-11-02 00:31:00,2.52509,2.52723,2.522,2.52517,7000000.0
2007-11-02 00:32:00,2.52933,2.52933,2.52425,2.52869,17000000.0
2007-11-02 00:33:00,2.52381,2.52958,2.52381,2.52766,6750000.0
2007-11-02 00:34:00,2.5304,2.5304,2.52573,2.52573,5250000.0
2007-11-02 00:35:00,2.52716,2.52958,2.52428,2.52903,8380000.0
2007-11-02 00:36:00,2.52979,2.53048,2.52246,2.5273,13250000.0
2007-11-02 00:37:00,2.52751,2.52845,2.52652,2.52759,12000000.0
2007-11-02 00:38:00,2.53067,2.53121,2.52581,2.53029,7500000.0
2007-11-02 00:39:00,2.52756,2.52866,2.52548,2.52623,6250000.0
2007-11-02 00:40:00,2.52722,2.52863,2.52417,2.52811,7750000.0
2007-11-02 00:41:00,2.52678,2.53117,2.52557,2.52557,10130000.0
2007-11-02 00:42:00,2.52547,2.52944,2.52443,2.52836,10500000.0
2007-11-02 00:43:00,2.52673,2.52981,2.52471,2.52471,6750000.0
2007-11-02 00:44:00,2.52174,2.52978,2.52174,2.52958,7500000.0
2007-11-02 00:45:00,2.52877,2.52935,2.52423,2.52684,11010000.0
2007-11-02 00:46:00,2.52607,2.52972,2.52259,2.52319,12500000.0
2007-11-02 00:47:00,2.52619,2.52777,2.52101,2.52352,12000000.0
2007-11-02 00:48:00,2.52091,2.52697,2.52091,2.52646,7500000.0
2007-11-02 00:49:00,2.5269,2.5283,2.52487,2.52715,8250000.0
2007-11-02 00:50:00,2.52554,2.52895,2.52423,2.52895,5500000.0
2007-11-02 00:51:00,2.52661,2.53187,2.5257,2.52817,10260000.0
2007-11-02 00:52:00,2.52431,2.52839,2.52431,2.52839,5250000.0
2007-11-02 00:53:00,2.52686,2.52806,2.52045,2.52421,14000000.0
2007-11-02 00:54:00,2.5281,2.5285,2.52581,2.52766,6000000.0
2007-11-02 00:55:00,2.52072,2.52312,2.51962,2.51962,7380000.0
2007-11-02 00:56:00,2.52755,2.529,2.52728,2.529,5500000.0
2007-11-02 00:57:00,2.52593,2.52771,2.52233,2.52376,8250000.0
2007-11-02 00:58:00,2.5261,2.52749,2.52434,2.52522,8750000.0
2007-11-02 00:59:00,2.52262,2.52285,2.52175,2.52268,8250000.0
2007-11-02 01:00:00,2.52226,2.52926,2.52097,2.52926,7750000.0
2007-11-02 01:01:00,2.52595,2.52798,2.52379,2.52379,6250000.0
2007-11-02 01:02:00,2.5235,2.52734,2.52318,2.5243,6250000.0
2007-11-02 01:03:00,2.52681,2.52852,2.5229,2.5229,9750000.0
2007-11-02 01:04:00,2.52671,2.52733,2.52113,2.52672,16750000.0
2007-11-02 01:05:00,2.52877,2.52877,2.52351,2.52667,7000000.0
2007-11-02 01:06:00,2.52594,2.52758,2.52526,2.52692,7000000.0
2007-11-02 01:07:00,2.52506,2.52759,2.52333,2.52333,8250000.0
2007-11-02 01:08:00,2.52444,2.52837,2.52218,2.52786,10000000.0
2007-11-02 01:09:00,2.5222,2.52394,2.51851,2.51931,6500000.0
2007-11-02 01:10:00,2.52406,2.52816,2.52286,2.52816,9130000.0
2007-11-02 01:11:00,2.52616,2.52731,2.5234,2.5234,6880000.0
2007-11-02 01:12:00,2.52768,2.52768,2.52314,2.52314,9250000.0
2007-11-02 01:13:00,2.5252,2.52706,2.51972,2.52706,11000000.0
2007-11-02 01:14:00,2.52388,2.52683,2.51962,2.51962,9250000.0
2007-11-02 01:15:00,2.52686,2.52686,2.5226,2.52437,7500000.0
2007-11-02 01:16:00,2.52508,2.52735,2.52119,2.52388,6250000.0
2007-11-02 01:17:00,2.52801,2.52801,2.5234,2.52647,11130000.0
2007-11-02 01:18:00,2.52887,2.52887,2.52098,2.52794,7880000.0
2007-11-02 01:19:00,2.52696,2.52871,2.52386,2.52845,6630000.0
2007-11-02 01:20:00,2.52328,2.52837,2.52325,2.52576,6500000.0
2007-11-02 01:21:00,2.52426,2.52693,2.52242,2.52443,7880000.0
2007-11-02 01:22:00,2.52171,2.5278,2.52036,2.52036,17010000.0
2007-11-02 01:23:00,2.52307,2.52696,2.51955,2.52651,13000000.0
2007-11-02 01:24:00,2.5262,2.52736,2.52331,2.52655,11000000.0
2007-11-02 01:25:00,2.52651,2.52702,2.52093,2.52093,9000000.0
2007-11-02 01:26:00,2.52342,2.5247,2.52216,2.52216,5750000.0
2007-11-02 01:27:00,2.52631,2.52871,2.52104,2.52472,10000000.0
2007-11-02 01:28:00,2.52487,2.52613,2.52147,2.52613,6880000.0
2007-11-02 01:29:00,2.52382,2.52698,2.52347,2.52363,8130000.0
2007-11-02 01:30:00,2.52663,2.52718,2.5246,2.5264,10130000.0
2007-11-02 01:31:00,2.52452,2.52805,2.52131,2.52396,11750000.0
2007-11-02 01:32:00,2.5267,2.52825,2.52397,2.52825,13500000.0
2007-11-02 01:33:00,2.52898,2.52898,2.52382,2.52798,10630000.0
2007-11-02 01:34:00,2.52534,2.52671,2.52534,2.5262,4000000.0
2007-11-02 01:35:00,2.52525,2.52722,2.52436,2.52519,7500000.0
2007-11-02 01:36:00,2.52766,2.52766,2.52413,2.52434,5500000.0
2007-11-02 01:37:00,2.52437,2.52774,2.52139,2.52743,8630000.0
2007-11-02 01:38:00,2.52729,2.52729,2.52493,2.52547,5750000.0
2007-11-02 01:39:00,2.52559,2.52695,2.52407,2.52582,8130000.0
2007-11-02 01:40:00,2.52391,2.52391,2.52031,2.52187,6630000.0
2007-11-02 01:41:00,2.52515,2.52812,2.52436,2.52436,8250000.0
2007-11-02 01:42:00,2.5232,2.52491,2.52308,2.52308,4250000.0
2007-11-02 01:43:00,2.52662,2.52662,2.52472,2.52598,5750000.0
2007-11-02 01:44:00,2.52596,2.52669,2.52474,2.52502,5630000.0
2007-11-02 01:45:00,2.52302,2.52813,2.52302,2.52538,8630000.0
2007-11-02 01:46:00,2.52706,2.5284,2.52298,2.52674,12380000.0
2007-11-02 01:47:00,2.52406,2.52737,2.52306,2.52653,8760000.0
2007-11-02 01:48:00,2.52578,2.52645,2.52195,2.52532,6250000.0
2007-11-02 01:49:00,2.52688,2.52777,2.52377,2.52705,6500000.0
2007-11-02 01:50:00,2.52457,2.52731,2.52393,2.52396,6000000.0
2007-11-02 01:51:00,2.52497,2.52726,2.52286,2.5267,6250000.0
2007-11-02 01:52:00,2.52489,2.52716,2.52379,2.52379,10630000.0
2007-11-02 01:53:00,2.52546,2.52661,2.5228,2.5228,6750000.0
2007-11-02 01:54:00,2.524,2.528,2.52181,2.5241,12880000.0
2007-11-02 01:55:00,2.52364,2.52771,2.52249,2.52691,10130000.0
2007-11-02 01:56:00,2.52444,2.52903,2.52306,2.52646,6250000.0
2007-11-02 01:57:00,2.52581,2.5284,2.52523,2.5283,11880000.0
2007-11-02 01:58:00,2.52768,2.52802,2.52521,2.52575,9260000.0
2007-11-02 02:00:00,2.52475,2.52744,2.52171,2.52572,6880000.0
2007-11-02 02:01:00,2.52648,2.52732,2.52362,2.52712,10380000.0
2007-11-02 02:02:00,2.52848,2.5285,2.52205,2.52205,7000000.0
2007-11-02 02:03:00,2.5276,2.5276,2.5219,2.52712,15250000.0
2007-11-02 02:04:00,2.52364,2.52716,2.5203,2.52557,18630000.0
2007-11-02 02:05:00,2.52651,2.52651,2.51945,2.52355,7130000.0
2007-11-02 02:06:00,2.52649,2.52811,2.51926,2.51926,11880000.0
2007-11-02 02:07:00,2.52613,2.52749,2.52219,2.52749,7250000.0
2007-11-02 02:08:00,2.52701,2.52785,2.5219,2.52733,7500000.0
2007-11-02 02:09:00,2.52852,2.52852,2.52454,2.52513,9380000.0
2007-11-02 02:10:00,2.52227,2.53018,2.52227,2.52694,6760000.0
2007-11-02 02:11:00,2.52628,2.52696,2.52316,2.52316,7130000.0
2007-11-02 02:12:00,2.52519,2.52801,2.52519,2.52753,7880000.0
2007-11-02 02:13:00,2.52384,2.52834,2.52351,2.52644,8250000.0
2007-11-02 02:14:00,2.52825,2.52923,2.52304,2.52919,11250000.0
2007-11-02 02:15:00,2.52783,2.52904,2.52615,2.52615,5250000.0
2007-11-02 02:16:00,2.52769,2.52931,2.52711,2.52826,8750000.0
2007-11-02 02:17:00,2.52409,2.52908,2.52271,2.52908,7500000.0
2007-11-02 02:18:00,2.52926,2.52926,2.52603,2.52846,8500000.0
2007-11-02 02:19:00,2.52762,2.52921,2.52505,2.52821,9250000.0
2007-11-02 02:20:00,2.52851,2.52942,2.52507,2.52777,5500000.0
2007-11-02 02:21:00,2.52668,2.52875,2.52482,2.52482,6250000.0
2007-11-02 02:22:00,2.52909,2.52909,2.52569,2.52657,7000000.0
2007-11-02 02:23:00,2.5268,2.52808,2.52423,2.52775,12000000.0
2007-11-02 02:24:00,2.52738,2.52766,2.52255,2.52579,8880000.0
2007-11-02 02:25:00,2.52624,2.52711,2.52173,2.52499,8500000.0
2007-11-02 02:26:00,2.5266,2.52714,2.52085,2.52583,11250000.0
2007-11-02 02:27:00,2.52611,2.52779,2.52262,2.52756,10000000.0
2007-11-02 02:28:00,2.52663,2.52801,2.52321,2.52801,7000000.0
2007-11-02 02:29:00,2.52664,2.52768,2.5225,2.52523,7750000.0
2007-11-02 02:30:00,2.52769,2.52769,2.525,2.52614,6500000.0
2007-11-02 02:31:00,2.52654,2.52654,2.52266,2.52266,4880000.0
2007-11-02 02:32:00,2.52711,2.52773,2.52366,2.52583,6250000.0
2007-11-02 02:33:00,2.52112,2.52812,2.52112,2.52538,7130000.0
2007-11-02 02:34:00,2.52464,2.5268,2.5236,2.5236,3750000.0
2007-11-02 02:35:00,2.52553,2.52607,2.52275,2.5255,4880000.0
2007-11-02 02:36:00,2.52542,2.52799,2.52302,2.52302,10630000.0
2007-11-02 02:37:00,2.52766,2.52766,2.52423,2.52561,7750000.0
2007-11-02 02:38:00,2.52678,2.52793,2.52253,2.52673,8250000.0
2007-11-02 02:39:00,2.52532,2.52567,2.52157,2.52523,9250000.0
2007-11-02 02:40:00,2.52635,2.52697,2.52373,2.52491,6130000.0
2007-11-02 02:41:00,2.52382,2.52762,2.5233,2.52657,8000000.0
2007-11-02 02:42:00,2.52781,2.52781,2.52225,2.52494,7750000.0
2007-11-02 02:43:00,2.52599,2.52845,2.52398,2.52784,11380000.0
2007-11-02 02:44:00,2.52668,2.52766,2.52492,2.52492,9750000.0
2007-11-02 02:45:00,2.52711,2.52785,2.52355,2.52702,8010000.0
2007-11-02 02:46:00,2.52362,2.52693,2.52362,2.52412,6630000.0
2007-11-02 02:48:00,2.52772,2.52772,2.52305,2.52531,15000000.0
2007-11-02 02:49:00,2.52699,2.52744,2.52441,2.52441,5130000.0
2007-11-02 02:50:00,2.52561,2.52651,2.52521,2.52566,10380000.0
2007-11-02 02:51:00,2.52626,2.52663,2.52271,2.52663,7750000.0
2007-11-02 02:52:00,2.52508,2.52785,2.52464,2.52664,10500000.0
2007-11-02 02:53:00,2.52635,2.52853,2.52566,2.52817,5750000.0
2007-11-02 02:54:00,2.5265,2.52747,2.52375,2.52449,9000000.0
2007-11-02 02:55:00,2.52739,2.52782,2.52619,2.52782,3750000.0
2007-11-02 02:56:00,2.52495,2.52793,2.52495,2.52588,10750000.0
2007-11-02 02:57:00,2.52486,2.52797,2.52412,2.52597,15750000.0
2007-11-02 02:58:00,2.52789,2.5284,2.52538,2.5284,5250000.0
2007-11-02 02:59:00,2.5262,2.52782,2.52407,2.52681,11500000.0
2007-11-02 03:00:00,2.52627,2.5291,2.52404,2.5269,7750000.0
2007-11-02 03:01:00,2.52637,2.52858,2.52439,2.52784,12260000.0
2007-11-02 03:02:00,2.52813,2.52815,2.52575,2.52725,8250000.0
2007-11-02 03:03:00,2.52672,2.52672,2.52353,2.52557,8760000.0
2007-11-02 03:04:00,2.52599,2.52818,2.52599,2.52644,8880000.0
2007-11-02 03:05:00,2.5253,2.52678,2.52047,2.52678,10500000.0
2007-11-02 03:06:00,2.52791,2.5283,2.52538,2.52607,7880000.0
2007-11-02 03:07:00,2.52697,2.52841,2.52554,2.52785,8250000.0
2007-11-02 03:08:00,2.52839,2.52839,2.52415,2.5254,8000000.0
2007-11-02 03:09:00,2.52688,2.52845,2.52567,2.52567,6380000.0
2007-11-02 03:10:00,2.52639,2.52811,2.52399,2.52578,9750000.0
2007-11-02 03:12:00,2.52648,2.52821,2.52298,2.52694,5750000.0
2007-11-02 03:13:00,2.52667,2.52874,2.52332,2.52422,8500000.0
2007-11-02 03:14:00,2.52624,2.52691,2.52356,2.52566,6250000.0
2007-11-02 03:15:00,2.52719,2.52719,2.52231,2.52362,5750000.0
2007-11-02 03:16:00,2.52946,2.52953,2.52612,2.52702,10000000.0
2007-11-02 03:17:00,2.52676,2.52765,2.52283,2.52604,5250000.0
2007-11-02 03:18:00,2.52508,2.5276,2.52389,2.52463,5500000.0
2007-11-02 03:19:00,2.52637,2.52637,2.52418,2.52428,5500000.0
2007-11-02 03:20:00,2.52492,2.52742,2.52327,2.52679,9750000.0
2007-11-02 03:21:00,2.5266,2.52742,2.52523,2.52523,9000000.0
2007-11-02 03:22:00,2.52727,2.52787,2.52209,2.52394,6000000.0
2007-11-02 03:23:00,2.52551,2.52661,2.52194,2.52661,5250000.0
2007-11-02 03:24:00,2.52575,2.52575,2.52254,2.5243,9250000.0
2007-11-02 03:25:00,2.52694,2.52694,2.5227,2.52678,6750000.0
2007-11-02 03:26:00,2.52582,2.52762,2.52389,2.52706,6250000.0
2007-11-02 03:27:00,2.52483,2.52489,2.52163,2.52456,5500000.0
2007-11-02 03:28:00,2.52437,2.52726,2.52437,2.52687,6380000.0
2007-11-02 03:29:00,2.52618,2.52737,2.52478,2.52684,8000000.0
2007-11-02 03:30:00,2.52779,2.52779,2.52077,2.52124,6380000.0
2007-11-02 03:31:00,2.52527,2.52789,2.52527,2.52569,7500000.0
2007-11-02 03:32:00,2.52668,2.52792,2.52342,2.52507,6380000.0
2007-11-02 03:33:00,2.528,2.528,2.52224,2.52224,6130000.0
2007-11-02 03:34:00,2.52467,2.53013,2.52467,2.52799,10250000.0
2007-11-02 03:35:00,2.5279,2.52887,2.52595,2.52771,9250000.0
2007-11-02 03:36:00,2.52737,2.52737,2.52287,2.52728,7380000.0
2007-11-02 03:37:00,2.52579,2.5278,2.52579,2.52759,6750000.0
2007-11-02 03:38:00,2.52673,2.5285,2.52344,2.52344,6250000.0
2007-11-02 03:39:00,2.52774,2.52906,2.52611,2.52805,12250000.0
2007-11-02 03:40:00,2.52703,2.52803,2.52411,2.52447,6380000.0
2007-11-02 03:41:00,2.52783,2.52783,2.52593,2.52628,5250000.0
2007-11-02 03:42:00,2.52496,2.52801,2.52496,2.52568,7000000.0
2007-11-02 03:43:00,2.52539,2.52624,2.52293,2.5245,7250000.0
2007-11-02 03:44:00,2.52446,2.52591,2.52392,2.5258,5500000.0
2007-11-02 03:45:00,2.52693,2.52823,2.52545,2.52599,6250000.0
2007-11-02 03:46:00,2.52693,2.52868,2.52234,2.52868,9000000.0
2007-11-02 03:47:00,2.52764,2.52764,2.52312,2.52703,8130000.0
2007-11-02 03:48:00,2.52307,2.52857,2.52307,2.52609,5500000.0
2007-11-02 03:49:00,2.52239,2.52629,2.52239,2.52528,7750000.0
2007-11-02 03:50:00,2.52402,2.52585,2.52362,2.52362,5500000.0
2007-11-02 03:51:00,2.52549,2.52777,2.52475,2.52718,8500000.0
2007-11-02 03:52:00,2.52628,2.52702,2.52264,2.52314,10880000.0
2007-11-02 03:53:00,2.52598,2.52717,2.52171,2.52363,11250000.0
2007-11-02 03:54:00,2.52486,2.52719,2.52464,2.52599,9380000.0
2007-11-02 03:55:00,2.52678,2.52739,2.52196,2.52607,8000000.0
2007-11-02 03:56:00,2.52595,2.52674,2.52202,2.52577,5750000.0
2007-11-02 03:57:00,2.52238,2.52723,2.52238,2.52723,7380000.0
2007-11-02 03:58:00,2.52663,2.52712,2.52335,2.52587,6000000.0
2007-11-02 03:59:00,2.52504,2.52709,2.52502,2.52686,7250000.0
2007-11-02 04:00:00,2.52278,2.52407,2.52183,2.52407,6260000.0
2007-11-02 04:01:00,2.5245,2.52775,2.5222,2.52775,7250000.0
2007-11-02 04:02:00,2.52245,2.52647,2.52222,2.52471,11500000.0
2007-11-02 04:03:00,2.52602,2.52663,2.52064,2.52592,8000000.0
2007-11-02 04:04:00,2.52573,2.52666,2.52259,2.52553,7130000.0
2007-11-02 04:05:00,2.524,2.52694,2.52339,2.52602,13000000.0
2007-11-02 04:06:00,2.52541,2.52689,2.52369,2.52369,6250000.0
2007-11-02 04:07:00,2.52426,2.5277,2.52426,2.52472,7250000.0
2007-11-02 04:08:00,2.52573,2.52573,2.52048,2.52474,10750000.0
2007-11-02 04:09:00,2.52298,2.52343,2.51947,2.51983,7250000.0
2007-11-02 04:10:00,2.52495,2.52539,2.52357,2.52539,9750000.0
2007-11-02 04:11:00,2.52403,2.52403,2.52015,2.52015,9130000.0
2007-11-02 04:12:00,2.52504,2.52677,2.52504,2.52647,5250000.0
2007-11-02 04:13:00,2.52447,2.52676,2.52349,2.52676,8500000.0
2007-11-02 04:14:00,2.52588,2.52791,2.5249,2.52576,8750000.0
2007-11-02 04:15:00,2.52556,2.52764,2.52535,2.52535,8630000.0
2007-11-02 04:16:00,2.5209,2.52467,2.52051,2.52427,7760000.0
2007-11-02 04:17:00,2.52654,2.52702,2.52207,2.52427,6250000.0
2007-11-02 04:18:00,2.52554,2.52554,2.51975,2.52085,5500000.0
2007-11-02 04:19:00,2.52531,2.52532,2.52081,2.52081,7750000.0
2007-11-02 04:21:00,2.525,2.52555,2.52373,2.52502,9630000.0
2007-11-02 04:22:00,2.52735,2.52735,2.52497,2.52613,10130000.0
2007-11-02 04:23:00,2.5257,2.52763,2.52208,2.5247,12000000.0
2007-11-02 04:24:00,2.52634,2.52634,2.52236,2.5235,6500000.0
2007-11-02 04:25:00,2.52692,2.52733,2.52493,2.52493,5500000.0
2007-11-02 04:26:00,2.52762,2.52769,2.52471,2.52471,7500000.0
2007-11-02 04:27:00,2.52616,2.52756,2.52423,2.5256,5250000.0
2007-11-02 04:28:00,2.52591,2.52691,2.521,2.52359,9250000.0
2007-11-02 04:29:00,2.52538,2.52744,2.52132,2.5261,7380000.0
2007-11-02 04:30:00,2.52595,2.52781,2.5218,2.52648,7750000.0
2007-11-02 04:31:00,2.52713,2.52743,2.52464,2.52743,5500000.0
2007-11-02 04:32:00,2.52707,2.52707,2.52092,2.52519,7500000.0
2007-11-02 04:33:00,2.52704,2.52704,2.52288,2.52539,7750000.0
2007-11-02 04:34:00,2.52394,2.5257,2.52302,2.52373,4880000.0
2007-11-02 04:35:00,2.52073,2.52669,2.52073,2.52669,10380000.0
2007-11-02 04:36:00,2.52417,2.52679,2.524,2.52584,7750000.0
2007-11-02 04:37:00,2.52415,2.52622,2.52031,2.52031,5500000.0
2007-11-02 04:38:00,2.52521,2.52603,2.52167,2.52541,9000000.0
2007-11-02 04:39:00,2.52282,2.52368,2.51882,2.52299,8880000.0
2007-11-02 04:40:00,2.51834,2.5259,2.51834,2.5242,13000000.0
2007-11-02 04:41:00,2.52357,2.52509,2.52029,2.52509,15250000.0
2007-11-02 04:42:00,2.52391,2.52391,2.52157,2.52275,5250000.0
2007-11-02 04:43:00,2.5247,2.52582,2.5247,2.52532,11250000.0
2007-11-02 04:44:00,2.52667,2.52674,2.52436,2.52437,12510000.0
2007-11-02 04:45:00,2.52716,2.52716,2.52476,2.52642,7880000.0
2007-11-02 04:46:00,2.5252,2.52573,2.52224,2.52484,10640000.0
2007-11-02 04:47:00,2.52436,2.52516,2.5228,2.5235,8250000.0
2007-11-02 04:48:00,2.52407,2.52624,2.52033,2.524,7750000.0
2007-11-02 04:49:00,2.5267,2.5267,2.52096,2.52096,9000000.0
2007-11-02 04:50:00,2.52637,2.52646,2.52418,2.52585,8880000.0
2007-11-02 04:51:00,2.52478,2.52629,2.52267,2.52274,8000000.0
2007-11-02 04:52:00,2.52308,2.52441,2.5207,2.52101,8000000.0
2007-11-02 04:53:00,2.52457,2.52457,2.52131,2.52424,6880000.0
2007-11-02 04:54:00,2.52355,2.52617,2.52355,2.52519,10380000.0
2007-11-02 04:55:00,2.52565,2.52637,2.52433,2.52527,8250000.0
2007-11-02 04:56:00,2.52622,2.52622,2.52048,2.52538,9130000.0
2007-11-02 04:57:00,2.52415,2.52628,2.52054,2.52054,6000000.0
2007-11-02 04:58:00,2.52239,2.52659,2.52239,2.52424,5500000.0
2007-11-02 04:59:00,2.52411,2.52425,2.51954,2.52293,7750000.0
2007-11-02 05:00:00,2.52479,2.52479,2.5201,2.52345,11000000.0
2007-11-02 05:01:00,2.52413,2.5253,2.52413,2.52427,8500000.0
2007-11-02 05:02:00,2.52185,2.52588,2.52032,2.52531,6250000.0
2007-11-02 05:03:00,2.52523,2.52602,2.52367,2.52367,5750000.0
2007-11-02 05:04:00,2.52531,2.52568,2.52447,2.52447,7250000.0
2007-11-02 05:05:00,2.52535,2.5259,2.52319,2.52525,8630000.0
2007-11-02 05:06:00,2.5242,2.52607,2.52216,2.52398,14250000.0
2007-11-02 05:07:00,2.52295,2.52589,2.52295,2.52562,9250000.0
2007-11-02 05:08:00,2.52501,2.5262,2.5229,2.5229,6750000.0
2007-11-02 05:09:00,2.52632,2.52632,2.52368,2.52535,7000000.0
2007-11-02 05:10:00,2.52484,2.52498,2.52028,2.52212,5380000.0
2007-11-02 05:11:00,2.52532,2.52532,2.52145,2.52145,10380000.0
2007-11-02 05:12:00,2.52299,2.5259,2.52025,2.52524,7250000.0
2007-11-02 05:13:00,2.52291,2.52531,2.52127,2.52289,7250000.0
2007-11-02 05:14:00,2.52455,2.52539,2.52105,2.52105,5750000.0
2007-11-02 05:15:00,2.52317,2.52601,2.52256,2.52273,10630000.0
2007-11-02 05:16:00,2.52571,2.52571,2.52212,2.5252,5880000.0
2007-11-02 05:17:00,2.5244,2.52583,2.5244,2.52565,6630000.0
2007-11-02 05:18:00,2.52463,2.52463,2.51975,2.52411,7630000.0
2007-11-02 05:19:00,2.52403,2.52403,2.52268,2.52382,6760000.0
2007-11-02 05:20:00,2.52389,2.5249,2.52019,2.52397,11250000.0
2007-11-02 05:21:00,2.52383,2.5246,2.51886,2.52,12250000.0
2007-11-02 05:22:00,2.52283,2.52546,2.52156,2.52252,7750000.0
2007-11-02 05:23:00,2.52284,2.52444,2.52059,2.52424,8500000.0
2007-11-02 05:24:00,2.52344,2.52428,2.52216,2.52245,5750000.0
2007-11-02 05:25:00,2.52436,2.52479,2.52185,2.52447,7250000.0
2007-11-02 05:26:00,2.52324,2.5249,2.52217,2.52217,7750000.0
2007-11-02 05:27:00,2.5242,2.5242,2.5234,2.52414,6130000.0
2007-11-02 05:28:00,2.52412,2.52574,2.52027,2.52292,6000000.0
2007-11-02 05:29:00,2.52197,2.52534,2.51996,2.52238,8880000.0
2007-11-02 05:30:00,2.52396,2.52499,2.52309,2.52315,6250000.0
2007-11-02 05:31:00,2.52388,2.52571,2.52016,2.52467,9880000.0
2007-11-02 05:32:00,2.52449,2.52497,2.52042,2.52334,7250000.0
2007-11-02 05:33:00,2.52246,2.52376,2.5222,2.523,10130000.0
2007-11-02 05:34:00,2.52287,2.52545,2.52281,2.525,11380000.0
2007-11-02 05:35:00,2.52393,2.52842,2.52116,2.52417,7380000.0
2007-11-02 05:36:00,2.52525,2.5257,2.52425,2.5257,6630000.0
2007-11-02 05:37:00,2.52458,2.52501,2.51941,2.52474,7880000.0
2007-11-02 05:38:00,2.52418,2.52441,2.52342,2.52353,11000000.0
2007-11-02 05:39:00,2.52305,2.52399,2.51706,2.52399,14000000.0
2007-11-02 05:40:00,2.52307,2.52483,2.52307,2.52451,5130000.0
2007-11-02 05:41:00,2.52416,2.52541,2.52122,2.52317,7380000.0
2007-11-02 05:42:00,2.5231,2.52507,2.51893,2.52345,11000000.0
2007-11-02 05:43:00,2.52321,2.52366,2.51721,2.52366,5250000.0
2007-11-02 05:44:00,2.5191,2.52361,2.5191,2.52167,7750000.0
2007-11-02 05:45:00,2.52443,2.52443,2.51884,2.52241,9000000.0
2007-11-02 05:46:00,2.52419,2.52503,2.52284,2.52503,5880000.0
2007-11-02 05:47:00,2.52349,2.52437,2.51994,2.52437,5750000.0
2007-11-02 05:48:00,2.52113,2.52449,2.52113,2.52268,12630000.0
2007-11-02 05:49:00,2.52383,2.5249,2.52215,2.5225,7130000.0
2007-11-02 05:50:00,2.52434,2.52518,2.52238,2.52348,5750000.0
2007-11-02 05:51:00,2.52176,2.52614,2.52176,2.52317,8880000.0
2007-11-02 05:52:00,2.52428,2.52678,2.52276,2.52432,8750000.0
2007-11-02 05:53:00,2.52236,2.52521,2.52236,2.52421,6250000.0
2007-11-02 05:54:00,2.52378,2.52383,2.52152,2.52233,6500000.0
2007-11-02 05:55:00,2.52206,2.52517,2.52009,2.5243,6000000.0
2007-11-02 05:56:00,2.52435,2.52513,2.52081,2.52253,10380000.0
2007-11-02 05:57:00,2.52533,2.52563,2.52231,2.52231,5500000.0
2007-11-02 05:58:00,2.526,2.526,2.52123,2.52298,6750000.0
2007-11-02 06:00:00,2.52286,2.52393,2.52051,2.52388,7130000.0
2007-11-02 06:01:00,2.52312,2.52466,2.52121,2.52239,9250000.0
2007-11-02 06:02:00,2.52139,2.52196,2.52065,2.52196,2500000.0
2007-11-02 06:03:00,2.52363,2.52467,2.51963,2.52227,7250000.0
2007-11-02 06:04:00,2.52219,2.52219,2.51864,2.51912,9250000.0
2007-11-02 06:05:00,2.52104,2.52307,2.52066,2.52152,7750000.0
2007-11-02 06:06:00,2.52195,2.52481,2.52107,2.52409,6750000.0
2007-11-02 06:07:00,2.52202,2.52488,2.52103,2.52426,6250000.0
2007-11-02 06:08:00,2.52093,2.52451,2.52093,2.52448,7500000.0
2007-11-02 06:09:00,2.5244,2.5247,2.52274,2.52297,5750000.0
2007-11-02 06:10:00,2.52259,2.52422,2.52174,2.52312,8380000.0
2007-11-02 06:11:00,2.52103,2.52486,2.52103,2.52387,5130000.0
2007-11-02 06:12:00,2.52306,2.52473,2.52187,2.52187,10130000.0
2007-11-02 06:13:00,2.5239,2.52468,2.52175,2.52431,7260000.0
2007-11-02 06:14:00,2.52119,2.52472,2.52064,2.52332,11130000.0
2007-11-02 06:15:00,2.52178,2.52434,2.52178,2.52186,6250000.0
2007-11-02 06:16:00,2.52334,2.5248,2.51995,2.5235,11250000.0
2007-11-02 06:18:00,2.52284,2.5238,2.52184,2.5227,6500000.0
2007-11-02 06:19:00,2.5224,2.52397,2.52096,2.52397,13750000.0
2007-11-02 06:20:00,2.52354,2.52429,2.52083,2.52083,6390000.0
2007-11-02 06:21:00,2.52461,2.52505,2.51988,2.52182,9250000.0
2007-11-02 06:22:00,2.52307,2.52393,2.51983,2.52342,12000000.0
2007-11-02 06:23:00,2.52062,2.52148,2.51764,2.52123,9880000.0
2007-11-02 06:24:00,2.52331,2.52402,2.51995,2.52312,6500000.0
2007-11-02 06:26:00,2.52236,2.52463,2.52022,2.52389,7380000.0
2007-11-02 06:27:00,2.52279,2.52279,2.52006,2.52159,8880000.0
2007-11-02 06:28:00,2.52448,2.52462,2.52029,2.52251,5750000.0
2007-11-02 06:29:00,2.52533,2.52563,2.52093,2.52093,5500000.0
2007-11-02 06:30:00,2.52346,2.52499,2.52159,2.52291,6250000.0
2007-11-02 06:31:00,2.5253,2.52548,2.52221,2.52506,6750000.0
2007-11-02 06:32:00,2.52528,2.52528,2.52215,2.52215,13250000.0
2007-11-02 06:33:00,2.52532,2.52583,2.52198,2.52198,6250000.0
2007-11-02 06:34:00,2.52421,2.52512,2.5239,2.52467,8750000.0
2007-11-02 06:35:00,2.52441,2.52496,2.52059,2.52059,11250000.0
2007-11-02 06:36:00,2.52488,2.52488,2.52151,2.52231,5500000.0
2007-11-02 06:37:00,2.52522,2.52522,2.51798,2.52237,6250000.0
2007-11-02 06:38:00,2.52338,2.5241,2.52084,2.52331,9000000.0
2007-11-02 06:39:00,2.52412,2.52518,2.52037,2.52513,8750000.0
2007-11-02 06:40:00,2.52413,2.52413,2.52045,2.52267,8500000.0
2007-11-02 06:41:00,2.52495,2.52517,2.52008,2.52501,9250000.0
2007-11-02 06:42:00,2.52206,2.52417,2.5202,2.52266,6380000.0
2007-11-02 06:43:00,2.52431,2.52537,2.52214,2.52323,10130000.0
2007-11-02 06:44:00,2.51715,2.52445,2.51715,2.52251,7500000.0
2007-11-02 06:45:00,2.52313,2.52315,2.51847,2.51912,8750000.0
2007-11-02 06:46:00,2.52331,2.52379,2.52037,2.52363,7880000.0
2007-11-02 06:48:00,2.52259,2.52449,2.52038,2.52085,8500000.0
2007-11-02 06:49:00,2.52197,2.5243,2.51993,2.52186,7380000.0
2007-11-02 06:50:00,2.51926,2.52498,2.51926,2.52498,7500000.0
2007-11-02 06:51:00,2.52299,2.52429,2.52006,2.52183,6630000.0
2007-11-02 06:52:00,2.52275,2.52422,2.52179,2.52391,6250000.0
2007-11-02 06:53:00,2.52264,2.52318,2.51873,2.52318,7750000.0
2007-11-02 06:54:00,2.5218,2.5218,2.52056,2.52056,7250000.0
2007-11-02 06:55:00,2.52346,2.5242,2.51914,2.52147,12000000.0
2007-11-02 06:56:00,2.52198,2.52379,2.5195,2.52052,6000000.0
2007-11-02 06:57:00,2.52216,2.52483,2.52123,2.52187,9750000.0
2007-11-02 06:58:00,2.52304,2.52425,2.51887,2.52191,8000000.0
2007-11-02 06:59:00,2.52335,2.52398,2.52269,2.52356,5630000.0
2007-11-02 07:00:00,2.52427,2.52445,2.52146,2.52445,5750000.0
2007-11-02 07:01:00,2.5246,2.5246,2.5216,2.52343,5750000.0
2007-11-02 07:03:00,2.52343,2.52398,2.52103,2.52288,6500000.0
2007-11-02 07:04:00,2.52217,2.52382,2.51786,2.52308,10500000.0
2007-11-02 07:05:00,2.52323,2.52389,2.519,2.519,11500000.0
2007-11-02 07:06:00,2.524,2.52464,2.51983,2.52131,10750000.0
2007-11-02 07:07:00,2.51896,2.52344,2.51896,2.52286,8000000.0
2007-11-02 07:08:00,2.52063,2.52086,2.51894,2.52067,6500000.0
2007-11-02 07:09:00,2.52261,2.52325,2.52079,2.52204,9750000.0
2007-11-02 07:10:00,2.52133,2.52256,2.51839,2.52191,7380000.0
2007-11-02 07:11:00,2.52279,2.52279,2.51992,2.52129,8510000.0
2007-11-02 07:12:00,2.52039,2.52218,2.52039,2.52218,6760000.0
2007-11-02 07:13:00,2.52291,2.52455,2.51878,2.51878,8380000.0
2007-11-02 07:14:00,2.52282,2.52349,2.5205,2.52254,6630000.0
2007-11-02 07:15:00,2.52204,2.52386,2.51818,2.52172,6750000.0
2007-11-02 07:16:00,2.51991,2.52164,2.51588,2.51963,7130000.0
2007-11-02 07:17:00,2.52287,2.52287,2.51856,2.52272,7250000.0
2007-11-02 07:18:00,2.52379,2.52478,2.52128,2.5218,11130000.0
2007-11-02 07:19:00,2.52065,2.52486,2.52065,2.52116,5250000.0
2007-11-02 07:20:00,2.52112,2.52489,2.52112,2.52489,10000000.0
2007-11-02 07:21:00,2.52422,2.52536,2.52301,2.52344,7250000.0
2007-11-02 07:22:00,2.52316,2.52422,2.51882,2.52267,8250000.0
2007-11-02 07:23:00,2.52333,2.52583,2.5218,2.52513,11130000.0
2007-11-02 07:24:00,2.52368,2.52575,2.5236,2.5247,8000000.0
2007-11-02 07:25:00,2.52626,2.52717,2.52195,2.52359,9750000.0
2007-11-02 07:26:00,2.52463,2.5266,2.52241,2.525,10380000.0
2007-11-02 07:27:00,2.52714,2.52729,2.5222,2.52475,12000000.0
2007-11-02 07:28:00,2.52533,2.5273,2.52171,2.52171,13750000.0
2007-11-02 07:29:00,2.52567,2.5274,2.52465,2.52703,8750000.0
2007-11-02 07:30:00,2.52576,2.52674,2.52376,2.52641,6760000.0
2007-11-02 07:31:00,2.52627,2.52781,2.5249,2.52635,13250000.0
2007-11-02 07:32:00,2.52703,2.52703,2.52287,2.52312,8750000.0
2007-11-02 07:33:00,2.52541,2.52747,2.52541,2.52731,6250000.0
2007-11-02 07:34:00,2.52463,2.52775,2.52463,2.52494,8000000.0
2007-11-02 07:35:00,2.52701,2.52701,2.52334,2.52437,6500000.0
2007-11-02 07:36:00,2.52463,2.52762,2.52302,2.52302,7380000.0
2007-11-02 07:38:00,2.52446,2.52659,2.52201,2.52583,6880000.0
2007-11-02 07:39:00,2.52235,2.52674,2.52235,2.5254,7000000.0
2007-11-02 07:40:00,2.52692,2.52692,2.52196,2.52474,9750000.0
2007-11-02 07:41:00,2.52465,2.52674,2.52322,2.52488,9500000.0
2007-11-02 07:42:00,2.52273,2.52589,2.52273,2.52589,5250000.0
2007-11-02 07:43:00,2.52562,2.52677,2.52355,2.52432,8130000.0
2007-11-02 07:44:00,2.52507,2.52659,2.52239,2.52659,8250000.0
2007-11-02 07:45:00,2.52288,2.52593,2.52288,2.52473,9250000.0
2007-11-02 07:46:00,2.52066,2.52539,2.51993,2.52384,8500000.0
2007-11-02 07:47:00,2.52344,2.52452,2.52139,2.52452,9380000.0
2007-11-02 07:48:00,2.52373,2.52519,2.51999,2.51999,9250000.0
2007-11-02 07:49:00,2.52301,2.52755,2.52098,2.52098,8380000.0
2007-11-02 07:50:00,2.52328,2.52609,2.52144,2.52593,10250000.0
2007-11-02 07:51:00,2.52467,2.52562,2.52404,2.52406,6750000.0
2007-11-02 07:52:00,2.52721,2.52721,2.52187,2.52471,6750000.0
2007-11-02 07:53:00,2.52507,2.5269,2.52018,2.52343,9380000.0
2007-11-02 07:54:00,2.5248,2.52694,2.52448,2.52516,9000000.0
2007-11-02 07:55:00,2.52384,2.52581,2.52353,2.52581,7630000.0
2007-11-02 07:56:00,2.52444,2.52659,2.52379,2.52455,9630000.0
2007-11-02 07:57:00,2.52602,2.52719,2.51986,2.52697,8750000.0
2007-11-02 07:58:00,2.52572,2.52572,2.51998,2.51998,9880000.0
2007-11-02 07:59:00,2.52365,2.52615,2.52217,2.52587,11880000.0
2007-11-02 08:00:00,2.52607,2.52728,2.52098,2.52415,8000000.0
2007-11-02 08:01:00,2.52517,2.52757,2.52273,2.52548,9750000.0
2007-11-02 08:02:00,2.52523,2.52583,2.52178,2.52583,10500000.0
2007-11-02 08:03:00,2.5244,2.52532,2.51987,2.5252,10510000.0
2007-11-02 08:04:00,2.52453,2.52555,2.52166,2.52455,8500000.0
2007-11-02 08:05:00,2.52585,2.52622,2.52262,2.525,11250000.0
2007-11-02 08:06:00,2.52604,2.5264,2.52064,2.52066,5250000.0
2007-11-02 08:07:00,2.52518,2.52772,2.52518,2.52772,6130000.0
2007-11-02 08:08:00,2.52744,2.52785,2.52644,2.52778,5250000.0
2007-11-02 08:09:00,2.52797,2.52797,2.52448,2.52765,6000000.0
2007-11-02 08:10:00,2.52665,2.52748,2.52309,2.52724,8760000.0
2007-11-02 08:11:00,2.52717,2.5289,2.52393,2.5289,9250000.0
2007-11-02 08:12:00,2.52906,2.52906,2.52622,2.52654,6250000.0
2007-11-02 08:13:00,2.52481,2.52875,2.52384,2.52649,16760000.0
2007-11-02 08:14:00,2.52771,2.5285,2.52245,2.526,8500000.0
2007-11-02 08:15:00,2.52508,2.52877,2.52317,2.52661,10250000.0
2007-11-02 08:16:00,2.52732,2.52923,2.52172,2.52902,4750000.0
2007-11-02 08:17:00,2.52838,2.52912,2.52605,2.52857,10250000.0
2007-11-02 08:18:00,2.52356,2.52871,2.52173,2.52617,11250000.0
2007-11-02 08:19:00,2.52798,2.52798,2.52561,2.52766,7250000.0
2007-11-02 08:20:00,2.52405,2.52744,2.52317,2.52485,8750000.0
2007-11-02 08:21:00,2.5267,2.52717,2.52294,2.52294,9750000.0
2007-11-02 08:22:00,2.52606,2.52772,2.52337,2.52619,13000000.0
2007-11-02 08:23:00,2.52366,2.52738,2.52237,2.52605,5500000.0
2007-11-02 08:24:00,2.52667,2.52698,2.5256,2.52663,5500000.0
2007-11-02 08:25:00,2.52566,2.52807,2.52287,2.52734,8760000.0
2007-11-02 08:26:00,2.52629,2.52639,2.52089,2.52624,11500000.0
2007-11-02 08:27:00,2.52384,2.52652,2.52027,2.52652,8500000.0
2007-11-02 08:28:00,2.52184,2.52641,2.51992,2.52399,6750000.0
2007-11-02 08:29:00,2.52678,2.52678,2.52123,2.52571,9500000.0
2007-11-02 08:30:00,2.52437,2.52672,2.5233,2.52488,9750000.0
2007-11-02 08:31:00,2.52405,2.52687,2.52281,2.52667,10500000.0
2007-11-02 08:32:00,2.52458,2.52698,2.52393,2.52698,8000000.0
2007-11-02 08:33:00,2.52523,2.52713,2.52348,2.52459,10380000.0
2007-11-02 08:34:00,2.52684,2.52684,2.52128,2.52128,5250000.0
2007-11-02 08:35:00,2.52689,2.52709,2.52373,2.52517,13250000.0
2007-11-02 08:36:00,2.52667,2.52709,2.52414,2.52414,9130000.0
2007-11-02 08:37:00,2.52685,2.52685,2.52333,2.52646,9130000.0
2007-11-02 08:38:00,2.52656,2.52656,2.52318,2.52587,6500000.0
2007-11-02 08:39:00,2.5245,2.52573,2.52247,2.52247,6000000.0
2007-11-02 08:40:00,2.52419,2.52718,2.52419,2.52663,9750000.0
2007-11-02 08:41:00,2.52227,2.52613,2.52227,2.52613,7260000.0
2007-11-02 08:42:00,2.52168,2.52536,2.51937,2.52495,7130000.0
2007-11-02 08:43:00,2.52503,2.52651,2.52051,2.52651,8250000.0
2007-11-02 08:44:00,2.52449,2.52633,2.52066,2.52209,6750000.0
2007-11-02 08:45:00,2.52707,2.52707,2.52321,2.5262,10880000.0
2007-11-02 08:46:00,2.52435,2.52639,2.52049,2.52049,9000000.0
2007-11-02 08:47:00,2.52735,2.52735,2.52307,2.52346,8880000.0
2007-11-02 08:48:00,2.52621,2.52727,2.52149,2.52149,6750000.0
2007-11-02 08:49:00,2.52462,2.52744,2.52462,2.52744,12000000.0
2007-11-02 08:50:00,2.52674,2.5271,2.52496,2.52566,8250000.0
2007-11-02 08:51:00,2.52735,2.52735,2.52372,2.52679,5500000.0
2007-11-02 08:52:00,2.52555,2.52692,2.52179,2.52687,6250000.0
2007-11-02 08:53:00,2.52446,2.5274,2.52351,2.52712,7000000.0
2007-11-02 08:54:00,2.52582,2.52689,2.52396,2.52586,6750000.0
2007-11-02 08:55:00,2.52643,2.52643,2.5201,2.52559,11010000.0
2007-11-02 08:56:00,2.52688,2.52688,2.52359,2.52359,9130000.0
2007-11-02 08:57:00,2.52517,2.52562,2.5215,2.52284,7250000.0
2007-11-02 08:58:00,2.52623,2.52623,2.52328,2.52328,5750000.0
2007-11-02 08:59:00,2.52502,2.52521,2.52084,2.52199,10500000.0
2007-11-02 09:00:00,2.52264,2.52363,2.51921,2.52234,8750000.0
2007-11-02 09:01:00,2.52227,2.52312,2.51993,2.52228,8250000.0
2007-11-02 09:02:00,2.52189,2.52316,2.51719,2.51878,8880000.0
2007-11-02 09:03:00,2.52145,2.52213,2.51699,2.51699,10250000.0
2007-11-02 09:04:00,2.51918,2.52296,2.51918,2.52072,5630000.0
2007-11-02 09:05:00,2.51578,2.52042,2.51566,2.5184,7250000.0
2007-11-02 09:06:00,2.5184,2.51912,2.51637,2.51764,7750000.0
2007-11-02 09:07:00,2.5188,2.52208,2.51776,2.52191,9130000.0
2007-11-02 09:08:00,2.51857,2.52214,2.51857,2.51953,11250000.0
2007-11-02 09:09:00,2.52048,2.52298,2.52001,2.52247,6000000.0
2007-11-02 09:10:00,2.51994,2.52252,2.5177,2.52202,8380000.0
2007-11-02 09:11:00,2.52228,2.52228,2.51643,2.522,10380000.0
2007-11-02 09:12:00,2.52024,2.52247,2.51987,2.52229,5500000.0
2007-11-02 09:13:00,2.52088,2.52304,2.51778,2.52304,5250000.0
2007-11-02 09:14:00,2.51948,2.52249,2.51767,2.52189,8250000.0
2007-11-02 09:15:00,2.52105,2.52172,2.51701,2.52069,7880000.0
2007-11-02 09:16:00,2.5202,2.52211,2.51745,2.51966,8000000.0
2007-11-02 09:17:00,2.51941,2.52116,2.51528,2.52116,8500000.0
2007-11-02 09:18:00,2.52221,2.52221,2.51581,2.52029,7500000.0
2007-11-02 09:19:00,2.51909,2.52037,2.51539,2.5194,9000000.0
2007-11-02 09:20:00,2.51924,2.52023,2.51433,2.51692,9630000.0
2007-11-02 09:21:00,2.51609,2.51835,2.51439,2.51726,12000000.0
2007-11-02 09:22:00,2.51693,2.51725,2.51287,2.51725,13380000.0
2007-11-02 09:23:00,2.51831,2.51877,2.51473,2.51748,5750000.0
2007-11-02 09:24:00,2.51552,2.51748,2.51358,2.51501,14750000.0
2007-11-02 09:25:00,2.51622,2.5184,2.51536,2.5184,10750000.0
2007-11-02 09:26:00,2.51537,2.51975,2.51312,2.51714,14010000.0
2007-11-02 09:27:00,2.5152,2.51861,2.5152,2.51574,5500000.0
2007-11-02 09:28:00,2.51933,2.51933,2.51558,2.51791,8250000.0
2007-11-02 09:29:00,2.51771,2.51771,2.51267,2.51768,17630000.0
2007-11-02 09:30:00,2.51742,2.51809,2.5132,2.51602,6500000.0
2007-11-02 09:31:00,2.51796,2.51796,2.51471,2.51713,7880000.0
2007-11-02 09:32:00,2.51699,2.51814,2.51466,2.51814,6630000.0
2007-11-02 09:33:00,2.51798,2.51798,2.51218,2.51567,11380000.0
2007-11-02 09:34:00,2.51539,2.51738,2.51513,2.51738,7750000.0
2007-11-02 09:35:00,2.51617,2.51763,2.51367,2.51763,9880000.0
2007-11-02 09:36:00,2.51487,2.51897,2.51487,2.51846,10250000.0
2007-11-02 09:37:00,2.51879,2.51961,2.51634,2.51653,6500000.0
2007-11-02 09:38:00,2.51954,2.52038,2.51589,2.51589,10500000.0
2007-11-02 09:39:00,2.51916,2.5193,2.51459,2.51747,11000000.0
2007-11-02 09:40:00,2.5187,2.5196,2.51446,2.5196,15500000.0
2007-11-02 09:41:00,2.51992,2.52044,2.51436,2.5164,5750000.0
2007-11-02 09:42:00,2.51853,2.52128,2.5175,2.52075,9880000.0
2007-11-02 09:43:00,2.51884,2.52043,2.5158,2.52011,6130000.0
2007-11-02 09:44:00,2.52031,2.52031,2.51801,2.52031,8250000.0
2007-11-02 09:45:00,2.51759,2.52064,2.51437,2.51972,8500000.0
2007-11-02 09:46:00,2.51598,2.52057,2.51598,2.51959,6880000.0
2007-11-02 09:47:00,2.51984,2.52101,2.51818,2.51863,6250000.0
2007-11-02 09:48:00,2.51994,2.52033,2.51798,2.52033,9250000.0
2007-11-02 09:49:00,2.5195,2.5195,2.51765,2.51926,6500000.0
2007-11-02 09:50:00,2.51818,2.51818,2.51266,2.51635,6500000.0
2007-11-02 09:51:00,2.5145,2.52115,2.5145,2.51973,8760000.0
2007-11-02 09:52:00,2.51952,2.51983,2.5157,2.51819,7500000.0
2007-11-02 09:53:00,2.51956,2.51956,2.51707,2.51808,8880000.0
2007-11-02 09:54:00,2.51623,2.51872,2.5146,2.51872,9250000.0
2007-11-02 09:55:00,2.51878,2.51991,2.51457,2.51675,10500000.0
2007-11-02 09:56:00,2.51762,2.52042,2.51401,2.5166,9000000.0
2007-11-02 09:57:00,2.51953,2.52029,2.51645,2.51669,11750000.0
2007-11-02 09:58:00,2.51745,2.51886,2.51197,2.51886,7250000.0
2007-11-02 09:59:00,2.51674,2.51964,2.51648,2.51648,9500000.0
2007-11-02 10:00:00,2.51975,2.51975,2.51398,2.51657,9250000.0
2007-11-02 10:01:00,2.52141,2.52141,2.51766,2.51766,7630000.0
2007-11-02 10:02:00,2.51859,2.51955,2.51528,2.5182,14380000.0
2007-11-02 10:03:00,2.51518,2.51978,2.51364,2.51717,13250000.0
2007-11-02 10:04:00,2.51648,2.52061,2.51551,2.51865,9500000.0
2007-11-02 10:05:00,2.51962,2.51962,2.51051,2.51855,12880000.0
2007-11-02 10:06:00,2.51815,2.51954,2.51727,2.51877,5750000.0
2007-11-02 10:07:00,2.51604,2.51797,2.51295,2.51697,9500000.0
2007-11-02 10:08:00,2.5175,2.51829,2.51211,2.51501,8500000.0
2007-11-02 10:09:00,2.51329,2.51857,2.51329,2.51524,11500000.0
2007-11-02 10:10:00,2.51514,2.51805,2.51514,2.51805,9500000.0
2007-11-02 10:11:00,2.51638,2.51898,2.51528,2.51528,5500000.0
2007-11-02 10:12:00,2.51454,2.5179,2.51163,2.5179,7250000.0
2007-11-02 10:13:00,2.51788,2.51831,2.51501,2.51525,10010000.0
2007-11-02 10:14:00,2.51843,2.51862,2.514,2.51862,8250000.0
2007-11-02 10:15:00,2.51885,2.51885,2.51358,2.51849,9250000.0
2007-11-02 10:16:00,2.51651,2.51897,2.51651,2.51664,6000000.0
2007-11-02 10:17:00,2.51876,2.51891,2.51226,2.51793,8000000.0
2007-11-02 10:18:00,2.51501,2.51784,2.51501,2.51622,6630000.0
2007-11-02 10:19:00,2.51831,2.51961,2.51518,2.51611,8000000.0
2007-11-02 10:20:00,2.51939,2.51939,2.51452,2.51581,7000000.0
2007-11-02 10:21:00,2.51934,2.51976,2.51455,2.51878,10250000.0
2007-11-02 10:22:00,2.51942,2.51966,2.51669,2.51886,5880000.0
2007-11-02 10:23:00,2.51832,2.51926,2.51702,2.51918,6500000.0
2007-11-02 10:24:00,2.51788,2.52035,2.51523,2.52005,7130000.0
2007-11-02 10:25:00,2.51785,2.51979,2.51577,2.51876,8500000.0
2007-11-02 10:26:00,2.51858,2.52012,2.51558,2.5195,6750000.0
2007-11-02 10:27:00,2.51916,2.51962,2.51279,2.51885,7250000.0
2007-11-02 10:28:00,2.51534,2.52041,2.51521,2.52041,9500000.0
2007-11-02 10:29:00,2.51981,2.52021,2.51737,2.51737,9750000.0
2007-11-02 10:30:00,2.51782,2.52051,2.51157,2.512,8880000.0
2007-11-02 10:31:00,2.51946,2.52134,2.51562,2.51786,7000000.0
2007-11-02 10:32:00,2.52124,2.52147,2.5183,2.52051,7250000.0
2007-11-02 10:33:00,2.51845,2.52172,2.51767,2.52099,13000000.0
2007-11-02 10:34:00,2.52133,2.52168,2.51546,2.51912,10250000.0
2007-11-02 10:35:00,2.51773,2.52168,2.51773,2.51881,11380000.0
2007-11-02 10:36:00,2.52061,2.52134,2.51578,2.51798,11000000.0
2007-11-02 10:37:00,2.52124,2.5213,2.51865,2.52112,14250000.0
2007-11-02 10:38:00,2.52063,2.52063,2.5167,2.5167,6750000.0
2007-11-02 10:39:00,2.52032,2.52105,2.51899,2.52024,5500000.0
2007-11-02 10:40:00,2.52086,2.52113,2.51607,2.51607,9500000.0
2007-11-02 10:41:00,2.51819,2.52144,2.51746,2.51746,7000000.0
2007-11-02 10:42:00,2.51919,2.52078,2.51812,2.51967,8130000.0
2007-11-02 10:43:00,2.52138,2.52138,2.51643,2.51764,12750000.0
2007-11-02 10:44:00,2.52072,2.52104,2.51373,2.51802,8000000.0
2007-11-02 10:45:00,2.51732,2.52083,2.51652,2.52051,13000000.0
2007-11-02 10:46:00,2.52057,2.52057,2.51602,2.51988,10880000.0
2007-11-02 10:47:00,2.51844,2.52045,2.51647,2.51989,7000000.0
2007-11-02 10:48:00,2.51792,2.51962,2.51747,2.51938,6130000.0
2007-11-02 10:49:00,2.51932,2.51932,2.51527,2.51858,11130000.0
2007-11-02 10:50:00,2.51601,2.51782,2.51404,2.51659,7500000.0
2007-11-02 10:51:00,2.51258,2.5182,2.51258,2.51809,12250000.0
2007-11-02 10:52:00,2.5181,2.51904,2.51564,2.51564,6880000.0
2007-11-02 10:53:00,2.51972,2.51972,2.51619,2.51695,5500000.0
2007-11-02 10:54:00,2.5193,2.5193,2.5138,2.51779,6380000.0
2007-11-02 10:55:00,2.5144,2.51883,2.5144,2.51883,10750000.0
2007-11-02 10:56:00,2.51334,2.51805,2.51318,2.51426,9380000.0
2007-11-02 10:57:00,2.51759,2.51816,2.51609,2.51794,7380000.0
2007-11-02 10:58:00,2.51844,2.51868,2.5149,2.5149,13000000.0
2007-11-02 10:59:00,2.51519,2.51686,2.51461,2.51669,8500000.0
2007-11-02 11:00:00,2.51466,2.51466,2.49942,2.51006,7750000.0
2007-11-02 11:01:00,2.51437,2.51493,2.51029,2.5124,8880000.0
2007-11-02 11:02:00,2.51433,2.51626,2.51293,2.51626,7250000.0
2007-11-02 11:03:00,2.51451,2.51647,2.51176,2.51585,9630000.0
2007-11-02 11:04:00,2.51319,2.51537,2.51139,2.51537,8130000.0
2007-11-02 11:05:00,2.51714,2.51775,2.51203,2.51436,8010000.0
2007-11-02 11:06:00,2.51638,2.51731,2.51045,2.5168,14380000.0
2007-11-02 11:07:00,2.51661,2.51812,2.51459,2.51812,7750000.0
2007-11-02 11:08:00,2.5141,2.51717,2.5141,2.51674,6750000.0
2007-11-02 11:09:00,2.51697,2.51802,2.516,2.51704,6380000.0
2007-11-02 11:10:00,2.51729,2.51777,2.51195,2.51597,11250000.0
2007-11-02 11:11:00,2.51882,2.51882,2.51423,2.51488,5500000.0
2007-11-02 11:12:00,2.51477,2.51787,2.51379,2.51511,15250000.0
2007-11-02 11:13:00,2.51654,2.51743,2.51263,2.5169,8500000.0
2007-11-02 11:14:00,2.5157,2.51631,2.51304,2.51348,9750000.0
2007-11-02 11:15:00,2.51359,2.51581,2.51232,2.51472,9000000.0
2007-11-02 11:16:00,2.51239,2.51548,2.51132,2.51434,14000000.0
2007-11-02 11:17:00,2.51225,2.51434,2.51077,2.51434,6500000.0
2007-11-02 11:18:00,2.51118,2.51411,2.51118,2.51383,6130000.0
2007-11-02 11:19:00,2.51419,2.51439,2.51085,2.51273,9380000.0
2007-11-02 11:20:00,2.51266,2.51422,2.50788,2.51245,9500000.0
2007-11-02 11:21:00,2.51403,2.51461,2.5066,2.51163,11630000.0
2007-11-02 11:22:00,2.51539,2.51539,2.50994,2.51139,5500000.0
2007-11-02 11:23:00,2.51498,2.51513,2.51,2.51435,12250000.0
2007-11-02 11:24:00,2.51433,2.51615,2.50975,2.51462,11880000.0
2007-11-02 11:25:00,2.51491,2.51641,2.51165,2.5124,13750000.0
2007-11-02 11:26:00,2.51259,2.51452,2.50998,2.51416,9250000.0
2007-11-02 11:27:00,2.51394,2.51408,2.50758,2.51203,7750000.0
2007-11-02 11:28:00,2.51233,2.5141,2.51093,2.51367,6500000.0
2007-11-02 11:29:00,2.51428,2.51428,2.50949,2.51366,9000000.0
2007-11-02 11:30:00,2.51384,2.51384,2.5109,2.51245,7130000.0
2007-11-02 11:31:00,2.51229,2.5137,2.51113,2.51301,12000000.0
2007-11-02 11:32:00,2.51239,2.51404,2.50961,2.51047,13500000.0
2007-11-02 11:33:00,2.51354,2.51386,2.50972,2.51051,9250000.0
2007-11-02 11:34:00,2.51089,2.513,2.50736,2.50957,8500000.0
2007-11-02 11:35:00,2.51186,2.51186,2.5046,2.50771,7380000.0
2007-11-02 11:36:00,2.50994,2.51206,2.50716,2.51181,5250000.0
2007-11-02 11:37:00,2.51122,2.51181,2.50742,2.50742,8750000.0
2007-11-02 11:38:00,2.50961,2.51212,2.50961,2.50981,5500000.0
2007-11-02 11:39:00,2.51258,2.51371,2.50869,2.50869,12000000.0
2007-11-02 11:40:00,2.51077,2.5139,2.50858,2.51388,7500000.0
2007-11-02 11:41:00,2.51153,2.51346,2.5056,2.51302,5260000.0
2007-11-02 11:42:00,2.50977,2.51361,2.50972,2.51291,12750000.0
2007-11-02 11:43:00,2.51424,2.5146,2.51137,2.51406,7250000.0
2007-11-02 11:44:00,2.51415,2.51415,2.51021,2.51154,8130000.0
2007-11-02 11:45:00,2.51405,2.51453,2.51156,2.51354,9380000.0
2007-11-02 11:46:00,2.51307,2.51379,2.50966,2.51257,7750000.0
2007-11-02 11:47:00,2.51346,2.51551,2.51045,2.51109,8500000.0
2007-11-02 11:48:00,2.51291,2.51519,2.51178,2.51494,5500000.0
2007-11-02 11:49:00,2.51389,2.51389,2.50744,2.51091,9130000.0
2007-11-02 11:50:00,2.51379,2.51413,2.50784,2.50907,8250000.0
2007-11-02 11:51:00,2.51177,2.5153,2.51108,2.51333,12750000.0
2007-11-02 11:52:00,2.51409,2.51442,2.51115,2.51373,10010000.0
2007-11-02 11:53:00,2.50719,2.51369,2.50719,2.51267,7000000.0
2007-11-02 11:54:00,2.51139,2.51398,2.51139,2.5118,6630000.0
2007-11-02 11:55:00,2.51335,2.5136,2.51016,2.51358,9000000.0
2007-11-02 11:56:00,2.51391,2.51414,2.50941,2.51397,9500000.0
2007-11-02 11:57:00,2.51341,2.51417,2.50979,2.51396,10750000.0
2007-11-02 11:58:00,2.51448,2.51459,2.50896,2.5119,6500000.0
2007-11-02 11:59:00,2.51441,2.51448,2.51097,2.51318,10500000.0
2007-11-02 12:00:00,2.51301,2.5144,2.51124,2.51414,11500000.0
2007-11-02 12:01:00,2.51155,2.5131,2.50918,2.5131,7130000.0
2007-11-02 12:02:00,2.51425,2.51434,2.50905,2.51327,9000000.0
2007-11-02 12:03:00,2.51393,2.51395,2.51083,2.51302,7500000.0
2007-11-02 12:04:00,2.51379,2.5156,2.5104,2.51143,6750000.0
2007-11-02 12:05:00,2.51265,2.51419,2.51144,2.51419,6250000.0
2007-11-02 12:06:00,2.51349,2.51401,2.50947,2.51343,10380000.0
2007-11-02 12:07:00,2.51352,2.51468,2.51192,2.51468,7000000.0
2007-11-02 12:08:00,2.51258,2.51428,2.51152,2.51428,7750000.0
2007-11-02 12:09:00,2.51304,2.51478,2.51048,2.51357,8630000.0
2007-11-02 12:10:00,2.51596,2.51596,2.50927,2.51289,8750000.0
2007-11-02 12:11:00,2.50986,2.51451,2.50986,2.51129,5630000.0
2007-11-02 12:12:00,2.51343,2.51446,2.51092,2.51092,9000000.0
2007-11-02 12:13:00,2.50961,2.51442,2.50961,2.51442,6500000.0
2007-11-02 12:14:00,2.51308,2.51309,2.50837,2.51309,7750000.0
2007-11-02 12:15:00,2.5114,2.51433,2.5114,2.51433,7750000.0
2007-11-02 12:16:00,2.51247,2.51441,2.50965,2.51369,9500000.0
2007-11-02 12:17:00,2.50953,2.51442,2.50868,2.51317,6750000.0
2007-11-02 12:18:00,2.51468,2.51468,2.51174,2.51347,7250000.0
2007-11-02 12:19:00,2.51469,2.51518,2.51008,2.51008,7130000.0
2007-11-02 12:20:00,2.50858,2.51405,2.50804,2.51341,10130000.0
2007-11-02 12:21:00,2.51145,2.51413,2.50758,2.50881,9010000.0
2007-11-02 12:22:00,2.51424,2.51424,2.51064,2.51395,8500000.0
2007-11-02 12:23:00,2.51383,2.51522,2.51127,2.5152,10250000.0
2007-11-02 12:24:00,2.51319,2.51452,2.51056,2.51163,11880000.0
2007-11-02 12:25:00,2.51255,2.51444,2.51239,2.51346,6250000.0
2007-11-02 12:26:00,2.51158,2.51406,2.50984,2.51343,14750000.0
2007-11-02 12:27:00,2.51117,2.51412,2.51051,2.51191,7250000.0
2007-11-02 12:28:00,2.50927,2.51274,2.50863,2.51168,10750000.0
2007-11-02 12:29:00,2.51053,2.51289,2.50836,2.50878,11750000.0
2007-11-02 12:30:00,2.51018,2.51334,2.50997,2.5115,6500000.0
2007-11-02 12:31:00,2.51049,2.51298,2.51048,2.51065,6880000.0
2007-11-02 12:32:00,2.51169,2.51263,2.50654,2.50965,6000000.0
2007-11-02 12:33:00,2.51261,2.51277,2.50824,2.5115,9000000.0
2007-11-02 12:34:00,2.50998,2.51293,2.50789,2.5124,8500000.0
2007-11-02 12:35:00,2.51305,2.51305,2.50652,2.50972,6500000.0
2007-11-02 12:36:00,2.51238,2.51262,2.50678,2.51184,13500000.0
2007-11-02 12:37:00,2.5113,2.51285,2.50727,2.51285,10880000.0
2007-11-02 12:38:00,2.51165,2.51214,2.50917,2.5092,6500000.0
2007-11-02 12:39:00,2.51254,2.51254,2.50958,2.51186,7250000.0
2007-11-02 12:40:00,2.50822,2.51214,2.50688,2.51056,7750000.0
2007-11-02 12:41:00,2.50942,2.51096,2.50453,2.51096,7750000.0
2007-11-02 12:42:00,2.5128,2.5139,2.50916,2.51116,5880000.0
2007-11-02 12:43:00,2.51159,2.51274,2.50922,2.51239,16000000.0
2007-11-02 12:44:00,2.51205,2.51205,2.50581,2.51171,13380000.0
2007-11-02 12:45:00,2.51198,2.51332,2.50908,2.51332,11750000.0
2007-11-02 12:46:00,2.51237,2.51403,2.5113,2.51288,8000000.0
2007-11-02 12:47:00,2.51301,2.51477,2.51044,2.51477,7000000.0
2007-11-02 12:48:00,2.51463,2.51534,2.5097,2.5122,8250000.0
2007-11-02 12:49:00,2.51262,2.51396,2.5096,2.51396,8250000.0
2007-11-02 12:50:00,2.51309,2.5153,2.5109,2.51304,11500000.0
2007-11-02 12:51:00,2.50943,2.5141,2.50912,2.51315,8130000.0
2007-11-02 12:52:00,2.51453,2.51469,2.50787,2.511,7750000.0
2007-11-02 12:53:00,2.51276,2.51368,2.5108,2.51342,9880000.0
2007-11-02 12:54:00,2.51224,2.51381,2.50992,2.51259,12500000.0
2007-11-02 12:55:00,2.51194,2.51406,2.50827,2.51222,8750000.0
2007-11-02 12:56:00,2.51099,2.51457,2.50643,2.51091,10760000.0
2007-11-02 12:57:00,2.51114,2.51426,2.51095,2.51375,8750000.0
2007-11-02 12:58:00,2.51288,2.51474,2.5097,2.51474,5250000.0
2007-11-02 12:59:00,2.51439,2.51492,2.51108,2.51242,9630000.0
2007-11-02 13:00:00,2.51275,2.51325,2.50786,2.51114,8130000.0
2007-11-02 13:01:00,2.51068,2.51321,2.50966,2.51071,11500000.0
2007-11-02 13:02:00,2.51127,2.51358,2.50897,2.51358,11500000.0
2007-11-02 13:03:00,2.50896,2.51368,2.50896,2.51033,11630000.0
2007-11-02 13:04:00,2.5132,2.51387,2.51007,2.51323,7000000.0
2007-11-02 13:05:00,2.50983,2.51352,2.50914,2.51049,9000000.0
2007-11-02 13:06:00,2.50938,2.51319,2.5074,2.50816,6500000.0
2007-11-02 13:07:00,2.5127,2.51302,2.50785,2.51066,10380000.0
2007-11-02 13:08:00,2.51256,2.51256,2.50999,2.5111,5750000.0
2007-11-02 13:09:00,2.51112,2.51112,2.50667,2.51045,5750000.0
2007-11-02 13:10:00,2.51099,2.51141,2.50777,2.5112,10750000.0
2007-11-02 13:11:00,2.51168,2.51168,2.50766,2.51141,8750000.0
2007-11-02 13:12:00,2.51166,2.51244,2.50883,2.51218,10380000.0
2007-11-02 13:13:00,2.50777,2.51175,2.50719,2.51139,12250000.0
2007-11-02 13:14:00,2.50647,2.51218,2.50647,2.5093,5880000.0
2007-11-02 13:15:00,2.50889,2.51255,2.50739,2.51255,6250000.0
2007-11-02 13:16:00,2.51026,2.51262,2.50718,2.51166,8750000.0
2007-11-02 13:17:00,2.5118,2.51289,2.50849,2.51289,11380000.0
2007-11-02 13:18:00,2.51068,2.51282,2.50819,2.51206,9750000.0
2007-11-02 13:19:00,2.51168,2.51305,2.5098,2.51305,8380000.0
2007-11-02 13:20:00,2.5087,2.51266,2.5087,2.50918,13130000.0
2007-11-02 13:21:00,2.50953,2.5118,2.5078,2.51117,7000000.0
2007-11-02 13:22:00,2.51216,2.51323,2.50901,2.51128,11250000.0
2007-11-02 13:23:00,2.51221,2.51285,2.5097,2.51285,9000000.0
2007-11-02 13:24:00,2.51232,2.51265,2.50849,2.50849,10500000.0
2007-11-02 13:25:00,2.51265,2.51387,2.50787,2.51387,17750000.0
2007-11-02 13:26:00,2.51038,2.51431,2.51038,2.51321,11000000.0
2007-11-02 13:27:00,2.51377,2.51377,2.50682,2.51206,9630000.0
2007-11-02 13:28:00,2.50902,2.51312,2.50902,2.51014,8380000.0
2007-11-02 13:29:00,2.51288,2.51353,2.5098,2.5098,8250000.0
2007-11-02 13:30:00,2.50847,2.5126,2.50847,2.51254,6750000.0
2007-11-02 13:31:00,2.51153,2.51327,2.50808,2.51143,7130000.0
2007-11-02 13:32:00,2.51081,2.5118,2.51024,2.51038,6250000.0
2007-11-02 13:33:00,2.5134,2.51371,2.50892,2.51301,14250000.0
2007-11-02 13:34:00,2.51291,2.5136,2.51068,2.5136,8250000.0
2007-11-02 13:35:00,2.51304,2.51398,2.51083,2.51346,15000000.0
2007-11-02 13:36:00,2.5133,2.51403,2.51027,2.51027,10500000.0
2007-11-02 13:37:00,2.51175,2.51444,2.51053,2.51053,8750000.0
2007-11-02 13:38:00,2.51358,2.51569,2.51051,2.51383,10750000.0
2007-11-02 13:39:00,2.5156,2.5159,2.50974,2.51488,7500000.0
2007-11-02 13:40:00,2.51459,2.51779,2.51174,2.51607,13510000.0
2007-11-02 13:41:00,2.51331,2.51721,2.51086,2.51669,6500000.0
2007-11-02 13:42:00,2.51613,2.51613,2.51286,2.51286,13000000.0
2007-11-02 13:43:00,2.51618,2.51718,2.51382,2.51718,11250000.0
2007-11-02 13:44:00,2.51711,2.51711,2.51083,2.51542,11260000.0
2007-11-02 13:45:00,2.51511,2.51541,2.51197,2.51403,6380000.0
2007-11-02 13:46:00,2.51444,2.51491,2.51138,2.51344,8000000.0
2007-11-02 13:47:00,2.51435,2.5162,2.50903,2.5144,8000000.0
2007-11-02 13:48:00,2.51541,2.51541,2.51072,2.51395,5750000.0
2007-11-02 13:49:00,2.51139,2.5153,2.51097,2.51428,9630000.0
2007-11-02 13:50:00,2.51141,2.51439,2.51141,2.51437,6000000.0
2007-11-02 13:51:00,2.5142,2.51437,2.5078,2.5121,10380000.0
2007-11-02 13:52:00,2.51432,2.51432,2.50915,2.51349,7250000.0
2007-11-02 13:53:00,2.51144,2.5142,2.51039,2.51039,8750000.0
2007-11-02 13:54:00,2.51214,2.51376,2.5108,2.51234,8500000.0
2007-11-02 13:55:00,2.51487,2.51487,2.50838,2.51143,5250000.0
2007-11-02 13:56:00,2.51039,2.5138,2.50969,2.51261,7000000.0
2007-11-02 13:57:00,2.51215,2.51425,2.51215,2.51417,7130000.0
2007-11-02 13:58:00,2.51269,2.51454,2.51027,2.51122,12750000.0
2007-11-02 13:59:00,2.51411,2.51462,2.50858,2.50858,8250000.0
2007-11-02 14:00:00,2.51331,2.51451,2.51217,2.51217,5750000.0
2007-11-02 14:01:00,2.51275,2.51474,2.51004,2.51032,9380000.0
2007-11-02 14:02:00,2.50881,2.51476,2.5088,2.51461,10500000.0
2007-11-02 14:03:00,2.51138,2.51521,2.51103,2.51221,9000000.0
2007-11-02 14:04:00,2.51172,2.51467,2.51172,2.51416,8500000.0
2007-11-02 14:05:00,2.51223,2.51462,2.51223,2.51462,5250000.0
2007-11-02 14:06:00,2.51473,2.51473,2.5113,2.51332,8500000.0
2007-11-02 14:07:00,2.51461,2.51512,2.51152,2.51191,10500000.0
2007-11-02 14:08:00,2.51397,2.51487,2.51127,2.51487,7880000.0
2007-11-02 14:09:00,2.51486,2.51499,2.51255,2.51377,7380000.0
2007-11-02 14:10:00,2.51385,2.51458,2.51142,2.51142,5250000.0
2007-11-02 14:11:00,2.51544,2.51544,2.5089,2.5133,11880000.0
2007-11-02 14:12:00,2.51433,2.51472,2.51155,2.51155,10500000.0
2007-11-02 14:13:00,2.51339,2.51378,2.5103,2.51168,6880000.0
2007-11-02 14:14:00,2.51159,2.51474,2.50968,2.50968,8880000.0
2007-11-02 14:15:00,2.51399,2.51525,2.51315,2.51525,7750000.0
2007-11-02 14:16:00,2.51346,2.51424,2.51132,2.51424,8750000.0
2007-11-02 14:17:00,2.51447,2.5149,2.5128,2.5128,7750000.0
2007-11-02 14:18:00,2.51415,2.51441,2.51145,2.5134,8510000.0
2007-11-02 14:19:00,2.51228,2.51513,2.51184,2.51281,7380000.0
2007-11-02 14:20:00,2.51618,2.51618,2.5095,2.51305,7000000.0
2007-11-02 14:21:00,2.51301,2.51656,2.51168,2.516,7880000.0
2007-11-02 14:22:00,2.51475,2.51723,2.51418,2.51721,9000000.0
2007-11-02 14:23:00,2.51783,2.51783,2.50925,2.51195,10000000.0
2007-11-02 14:24:00,2.51464,2.51573,2.51024,2.51529,9250000.0
2007-11-02 14:25:00,2.51695,2.51695,2.51073,2.51528,8500000.0
2007-11-02 14:26:00,2.51496,2.51496,2.50893,2.51328,10500000.0
2007-11-02 14:27:00,2.51322,2.51533,2.51059,2.51428,7250000.0
2007-11-02 14:28:00,2.5116,2.51602,2.51075,2.51271,10250000.0
2007-11-02 14:29:00,2.51494,2.51494,2.50951,2.51452,7750000.0
2007-11-02 14:30:00,2.51524,2.51601,2.51374,2.51374,6000000.0
2007-11-02 14:31:00,2.51393,2.51948,2.51297,2.51297,8500000.0
2007-11-02 14:32:00,2.51368,2.51847,2.51087,2.51645,11880000.0
2007-11-02 14:33:00,2.5154,2.51649,2.5139,2.51649,7500000.0
2007-11-02 14:34:00,2.51418,2.51454,2.51137,2.51404,10130000.0
2007-11-02 14:35:00,2.51417,2.51508,2.50893,2.51455,12750000.0
2007-11-02 14:36:00,2.51489,2.51584,2.51035,2.51406,13000000.0
2007-11-02 14:37:00,2.51396,2.51477,2.51263,2.51376,6750000.0
2007-11-02 14:38:00,2.51454,2.51641,2.51281,2.51538,7380000.0
2007-11-02 14:39:00,2.51367,2.51508,2.51243,2.51283,5250000.0
2007-11-02 14:40:00,2.51319,2.51319,2.51151,2.51151,6250000.0
2007-11-02 14:41:00,2.50941,2.51506,2.50717,2.51506,8250000.0
2007-11-02 14:42:00,2.51101,2.5124,2.50819,2.50853,6250000.0
2007-11-02 14:43:00,2.51095,2.51335,2.50717,2.5125,9130000.0
2007-11-02 14:44:00,2.51024,2.5141,2.50977,2.51196,9000000.0
2007-11-02 14:45:00,2.51429,2.51442,2.50768,2.51324,8880000.0
2007-11-02 14:46:00,2.51211,2.5155,2.50944,2.51166,11750000.0
2007-11-02 14:47:00,2.51446,2.51642,2.51113,2.51504,7880000.0
2007-11-02 14:48:00,2.51453,2.5159,2.50652,2.5123,9260000.0
2007-11-02 14:49:00,2.50935,2.51718,2.50935,2.51718,8250000.0
2007-11-02 14:50:00,2.50622,2.51582,2.50622,2.51573,7000000.0
2007-11-02 14:51:00,2.51743,2.51767,2.50769,2.51021,8250000.0
2007-11-02 14:52:00,2.51538,2.51763,2.5076,2.51763,9250000.0
2007-11-02 14:53:00,2.51697,2.51717,2.50835,2.51329,9250000.0
2007-11-02 14:54:00,2.51251,2.5172,2.50899,2.5132,11130000.0
2007-11-02 14:55:00,2.51196,2.51735,2.51121,2.51735,12000000.0
2007-11-02 14:56:00,2.51801,2.51801,2.51282,2.51554,11250000.0
2007-11-02 14:57:00,2.511,2.51657,2.511,2.51622,9250000.0
2007-11-02 14:58:00,2.51356,2.51637,2.51233,2.5143,10500000.0
2007-11-02 14:59:00,2.51571,2.51615,2.51392,2.51609,12250000.0
2007-11-02 15:00:00,2.51614,2.51634,2.51277,2.51357,10250000.0
2007-11-02 15:01:00,2.51454,2.51825,2.51387,2.51387,10250000.0
2007-11-02 15:02:00,2.5156,2.51783,2.51211,2.51655,8630000.0
2007-11-02 15:03:00,2.51247,2.5163,2.51008,2.51276,10750000.0
2007-11-02 15:04:00,2.51623,2.51675,2.51073,2.51523,8500000.0
2007-11-02 15:05:00,2.51404,2.51632,2.51115,2.51584,10500000.0
2007-11-02 15:06:00,2.51473,2.5149,2.51151,2.5149,6000000.0
2007-11-02 15:07:00,2.51358,2.51579,2.51069,2.51579,6000000.0
2007-11-02 15:08:00,2.51499,2.51709,2.51228,2.51709,6630000.0
2007-11-02 15:09:00,2.51197,2.51649,2.50817,2.51438,10630000.0
2007-11-02 15:10:00,2.51867,2.51867,2.51181,2.51422,9880000.0
2007-11-02 15:11:00,2.51439,2.5166,2.51083,2.5148,10500000.0
2007-11-02 15:12:00,2.5155,2.51667,2.51233,2.51484,12250000.0
2007-11-02 15:13:00,2.51151,2.51604,2.51151,2.51532,12500000.0
2007-11-02 15:14:00,2.51454,2.51556,2.51186,2.51186,6000000.0
2007-11-02 15:15:00,2.51486,2.51653,2.51284,2.51422,9880000.0
2007-11-02 15:16:00,2.51479,2.51607,2.51418,2.51453,9000000.0
2007-11-02 15:17:00,2.51505,2.51592,2.5104,2.51592,12880000.0
2007-11-02 15:18:00,2.51521,2.51649,2.51284,2.51376,6130000.0
2007-11-02 15:19:00,2.51482,2.51601,2.51195,2.51195,6750000.0
2007-11-02 15:20:00,2.51633,2.51671,2.51333,2.51487,6750000.0
2007-11-02 15:21:00,2.51569,2.51728,2.51056,2.51543,10000000.0
2007-11-02 15:22:00,2.51607,2.5164,2.51156,2.51287,15000000.0
2007-11-02 15:23:00,2.51565,2.51637,2.51311,2.51637,5500000.0
2007-11-02 15:24:00,2.51369,2.51457,2.51061,2.51337,10250000.0
2007-11-02 15:25:00,2.51524,2.51524,2.51079,2.51439,11750000.0
2007-11-02 15:26:00,2.51213,2.51518,2.51052,2.51467,13000000.0
2007-11-02 15:27:00,2.51358,2.51456,2.51116,2.51247,6250000.0
2007-11-02 15:28:00,2.51022,2.5137,2.51022,2.51337,8250000.0
2007-11-02 15:29:00,2.50875,2.51358,2.50875,2.51308,5750000.0
2007-11-02 15:30:00,2.51425,2.51532,2.51364,2.51492,8000000.0
2007-11-02 15:31:00,2.51358,2.51484,2.51266,2.51313,11130000.0
2007-11-02 15:32:00,2.51448,2.51507,2.51093,2.5147,11000000.0
2007-11-02 15:33:00,2.51216,2.51442,2.51124,2.51368,8630000.0
2007-11-02 15:34:00,2.51523,2.51523,2.51145,2.51509,7250000.0
2007-11-02 15:35:00,2.51242,2.51545,2.50997,2.50997,8500000.0
2007-11-02 15:36:00,2.51353,2.51607,2.5119,2.51607,9250000.0
2007-11-02 15:37:00,2.51709,2.51709,2.51351,2.51585,6750000.0
2007-11-02 15:38:00,2.51399,2.51835,2.51344,2.51695,13630000.0
2007-11-02 15:39:00,2.51591,2.51671,2.51333,2.51464,8380000.0
2007-11-02 15:40:00,2.51569,2.51717,2.50912,2.5158,8130000.0
2007-11-02 15:41:00,2.51167,2.51579,2.51167,2.51246,6250000.0
2007-11-02 15:42:00,2.51514,2.51675,2.51446,2.51675,8500000.0
2007-11-02 15:43:00,2.51508,2.51607,2.51047,2.51607,6380000.0
2007-11-02 15:44:00,2.51545,2.51635,2.51109,2.51109,8750000.0
2007-11-02 15:45:00,2.51379,2.51529,2.50849,2.51336,10380000.0
2007-11-02 15:46:00,2.51434,2.51636,2.51241,2.51324,11380000.0
2007-11-02 15:47:00,2.51547,2.51547,2.51018,2.51018,8880000.0
2007-11-02 15:48:00,2.51533,2.51677,2.51219,2.51594,12000000.0
2007-11-02 15:49:00,2.51576,2.51662,2.50939,2.51662,8130000.0
2007-11-02 15:50:00,2.51606,2.51739,2.51124,2.51492,11750000.0
2007-11-02 15:51:00,2.51264,2.51773,2.51105,2.51429,6750000.0
2007-11-02 15:52:00,2.51579,2.51819,2.5098,2.51656,7010000.0
2007-11-02 15:53:00,2.51336,2.51788,2.51273,2.51788,8130000.0
2007-11-02 15:54:00,2.51611,2.51765,2.51154,2.51765,8250000.0
2007-11-02 15:55:00,2.51591,2.51798,2.5126,2.51798,8380000.0
2007-11-02 15:56:00,2.51784,2.51989,2.5137,2.51831,9000000.0
2007-11-02 15:57:00,2.51707,2.51843,2.50918,2.50918,7250000.0
2007-11-02 15:58:00,2.51654,2.51837,2.51511,2.51511,7000000.0
2007-11-02 15:59:00,2.51734,2.51853,2.51348,2.51827,8000000.0
2007-11-02 16:00:00,2.51768,2.51823,2.51505,2.51823,9750000.0
2007-11-02 16:01:00,2.51674,2.51898,2.5099,2.5099,12880000.0
2007-11-02 16:02:00,2.51835,2.51835,2.51171,2.51171,5630000.0
2007-11-02 16:03:00,2.51343,2.51952,2.51343,2.51952,6130000.0
2007-11-02 16:04:00,2.51798,2.51857,2.51456,2.51819,7000000.0
2007-11-02 16:05:00,2.51711,2.52,2.51184,2.52,7750000.0
2007-11-02 16:06:00,2.51475,2.51992,2.51455,2.51991,5500000.0
2007-11-02 16:07:00,2.51981,2.51981,2.51484,2.51574,9630000.0
2007-11-02 16:08:00,2.51651,2.51889,2.51527,2.51889,5500000.0
2007-11-02 16:09:00,2.51654,2.51764,2.5153,2.51609,7000000.0
2007-11-02 16:10:00,2.51529,2.51725,2.51176,2.51698,9750000.0
2007-11-02 16:11:00,2.5163,2.5171,2.51376,2.51434,9750000.0
2007-11-02 16:12:00,2.51692,2.51708,2.51066,2.51066,8500000.0
2007-11-02 16:13:00,2.51658,2.51703,2.51523,2.51703,6130000.0
2007-11-02 16:14:00,2.51505,2.51652,2.51283,2.51394,8000000.0
2007-11-02 16:15:00,2.51626,2.51736,2.51285,2.51736,10380000.0
2007-11-02 16:16:00,2.51719,2.51719,2.51283,2.51465,8500000.0
2007-11-02 16:17:00,2.51383,2.5157,2.51236,2.51431,6630000.0
2007-11-02 16:18:00,2.51411,2.51549,2.51131,2.51548,8250000.0
2007-11-02 16:19:00,2.51649,2.51776,2.51402,2.51402,11000000.0
2007-11-02 16:20:00,2.51692,2.5186,2.51179,2.51816,10880000.0
2007-11-02 16:21:00,2.51717,2.51793,2.5136,2.5136,7630000.0
2007-11-02 16:22:00,2.51816,2.51816,2.51174,2.51181,7250000.0
2007-11-02 16:23:00,2.51621,2.51749,2.51478,2.51729,9250000.0
2007-11-02 16:24:00,2.51534,2.51747,2.51125,2.51747,11500000.0
2007-11-02 16:25:00,2.51574,2.51822,2.51368,2.51602,9000000.0
2007-11-02 16:26:00,2.51804,2.51804,2.51283,2.51631,9750000.0
2007-11-02 16:27:00,2.51724,2.5174,2.5131,2.51727,11750000.0
2007-11-02 16:28:00,2.5166,2.51676,2.51212,2.51554,9000000.0
2007-11-02 16:29:00,2.51566,2.51689,2.51338,2.51503,6000000.0
2007-11-02 16:30:00,2.51637,2.51874,2.51144,2.51874,5380000.0
2007-11-02 16:31:00,2.51595,2.51813,2.51469,2.51594,8250000.0
2007-11-02 16:32:00,2.51483,2.51745,2.51307,2.51429,7000000.0
2007-11-02 16:33:00,2.51522,2.51767,2.51134,2.516,9000000.0
2007-11-02 16:34:00,2.51756,2.51882,2.51364,2.51576,13000000.0
2007-11-02 16:35:00,2.51717,2.51727,2.51479,2.51516,10130000.0
2007-11-02 16:36:00,2.51531,2.51829,2.51112,2.51759,11500000.0
2007-11-02 16:37:00,2.51386,2.5167,2.51131,2.5167,7000000.0
2007-11-02 16:38:00,2.51628,2.51728,2.51349,2.51575,8500000.0
2007-11-02 16:39:00,2.51555,2.51718,2.51154,2.51718,8750000.0
2007-11-02 16:40:00,2.51588,2.51714,2.51175,2.51516,6750000.0
2007-11-02 16:41:00,2.51275,2.51714,2.51275,2.51548,9250000.0
2007-11-02 16:42:00,2.51577,2.51577,2.51045,2.51513,7500000.0
2007-11-02 16:43:00,2.51413,2.51681,2.51413,2.51662,5250000.0
2007-11-02 16:44:00,2.51471,2.51733,2.51471,2.51594,10250000.0
2007-11-02 16:45:00,2.51754,2.5184,2.51208,2.51531,7000000.0
2007-11-02 16:46:00,2.51328,2.51884,2.5116,2.5116,9750000.0
2007-11-02 16:47:00,2.51695,2.51889,2.51315,2.51759,5250000.0
2007-11-02 16:48:00,2.51627,2.51723,2.50974,2.51318,6000000.0
2007-11-02 16:49:00,2.51341,2.51834,2.5127,2.51658,12500000.0
2007-11-02 16:50:00,2.51576,2.5163,2.50969,2.51459,8630000.0
2007-11-02 16:51:00,2.51543,2.5166,2.51474,2.51562,5750000.0
2007-11-02 16:52:00,2.51083,2.51883,2.51083,2.51883,5500000.0
2007-11-02 16:53:00,2.51903,2.51903,2.513,2.51302,8000000.0
2007-11-02 16:54:00,2.51546,2.51713,2.51257,2.51592,9510000.0
2007-11-02 16:55:00,2.51507,2.51715,2.51297,2.51297,8750000.0
2007-11-02 16:56:00,2.5145,2.51734,2.51383,2.51734,7000000.0
2007-11-02 16:57:00,2.51439,2.51556,2.51428,2.51485,6250000.0
2007-11-02 16:58:00,2.51196,2.51498,2.50986,2.51463,10000000.0
2007-11-02 16:59:00,2.51662,2.51662,2.50976,2.51494,12630000.0
2007-11-02 17:00:00,2.51431,2.51678,2.51355,2.5158,7000000.0
2007-11-02 17:01:00,2.51484,2.51651,2.51132,2.51434,7250000.0
2007-11-02 17:02:00,2.51663,2.51663,2.5121,2.5121,8250000.0
2007-11-02 17:03:00,2.51241,2.51667,2.51241,2.51506,8750000.0
2007-11-02 17:04:00,2.51634,2.51729,2.51399,2.51399,6630000.0
2007-11-02 17:05:00,2.51005,2.51621,2.50987,2.51446,7380000.0
2007-11-02 17:06:00,2.51559,2.51638,2.50963,2.51108,8500000.0
2007-11-02 17:07:00,2.51558,2.51673,2.51241,2.51584,10630000.0
2007-11-02 17:08:00,2.5124,2.51616,2.5124,2.51323,7750000.0
2007-11-02 17:09:00,2.51778,2.51778,2.51337,2.51383,6250000.0
2007-11-02 17:10:00,2.51165,2.5176,2.51165,2.5176,8130000.0
2007-11-02 17:11:00,2.51622,2.51734,2.51089,2.51552,5630000.0
2007-11-02 17:12:00,2.51363,2.51816,2.51363,2.51496,7880000.0
2007-11-02 17:13:00,2.51432,2.51679,2.51412,2.51679,9630000.0
2007-11-02 17:14:00,2.51704,2.51704,2.51011,2.51011,8750000.0
2007-11-02 17:15:00,2.51429,2.51687,2.51337,2.51519,11250000.0
2007-11-02 17:16:00,2.51458,2.51458,2.51232,2.5137,7000000.0
2007-11-02 17:17:00,2.51586,2.51586,2.51229,2.51428,7380000.0
2007-11-02 17:18:00,2.51144,2.5149,2.51075,2.51362,10500000.0
2007-11-02 17:19:00,2.51459,2.51557,2.51216,2.51317,9500000.0
2007-11-02 17:20:00,2.51542,2.51542,2.51235,2.51461,10250000.0
2007-11-02 17:21:00,2.51336,2.5142,2.50956,2.5135,9000000.0
2007-11-02 17:22:00,2.51421,2.51485,2.51156,2.51485,7000000.0
2007-11-02 17:23:00,2.51373,2.51487,2.51032,2.51486,9000000.0
2007-11-02 17:24:00,2.51204,2.5154,2.51204,2.5154,5500000.0
2007-11-02 17:25:00,2.51361,2.51518,2.513,2.51458,8750000.0
2007-11-02 17:26:00,2.51409,2.51597,2.5116,2.51597,7750000.0
2007-11-02 17:27:00,2.51208,2.51533,2.50844,2.51139,11000000.0
2007-11-02 17:28:00,2.51336,2.51616,2.51135,2.51616,9250000.0
2007-11-02 17:29:00,2.51597,2.51638,2.51296,2.51638,6380000.0
2007-11-02 17:30:00,2.51702,2.51702,2.51449,2.51584,6750000.0
2007-11-02 17:31:00,2.51417,2.51572,2.5112,2.51572,7500000.0
2007-11-02 17:32:00,2.51275,2.51554,2.50932,2.50932,6750000.0
2007-11-02 17:33:00,2.51316,2.51667,2.51223,2.51506,10640000.0
2007-11-02 17:34:00,2.51712,2.51712,2.51038,2.51322,7380000.0
2007-11-02 17:35:00,2.50886,2.51633,2.50886,2.51389,7000000.0
2007-11-02 17:36:00,2.51572,2.5163,2.51127,2.5163,7750000.0
2007-11-02 17:37:00,2.51618,2.51621,2.50964,2.51312,8000000.0
2007-11-02 17:38:00,2.51423,2.51657,2.51158,2.51657,8760000.0
2007-11-02 17:39:00,2.51076,2.515,2.51076,2.51393,12380000.0
2007-11-02 17:40:00,2.51613,2.51613,2.51254,2.51505,10500000.0
2007-11-02 17:41:00,2.514,2.51572,2.51173,2.5153,12500000.0
2007-11-02 17:42:00,2.51442,2.51483,2.51212,2.51459,8500000.0
2007-11-02 17:43:00,2.51541,2.51553,2.51043,2.51258,6000000.0
2007-11-02 17:44:00,2.51325,2.5158,2.51123,2.5158,6250000.0
2007-11-02 17:45:00,2.51501,2.51598,2.5102,2.51417,6250000.0
2007-11-02 17:46:00,2.51714,2.51714,2.51135,2.5137,13500000.0
2007-11-02 17:47:00,2.51416,2.51698,2.5122,2.51356,7000000.0
2007-11-02 17:48:00,2.51461,2.51645,2.51017,2.51349,6000000.0
2007-11-02 17:49:00,2.5132,2.51662,2.50929,2.51414,10000000.0
2007-11-02 17:50:00,2.51263,2.51544,2.50989,2.51414,7630000.0
2007-11-02 17:51:00,2.51426,2.51541,2.51073,2.51186,9880000.0
2007-11-02 17:52:00,2.51303,2.51698,2.51281,2.51698,5750000.0
2007-11-02 17:53:00,2.51626,2.51688,2.5117,2.51688,10390000.0
2007-11-02 17:54:00,2.51406,2.51598,2.51286,2.51467,10750000.0
2007-11-02 17:55:00,2.51522,2.51522,2.5114,2.51256,5500000.0
2007-11-02 17:56:00,2.51334,2.51509,2.51019,2.51324,12000000.0
2007-11-02 17:57:00,2.50921,2.51486,2.5061,2.51144,6500000.0
2007-11-02 17:58:00,2.51446,2.51494,2.51101,2.51319,6250000.0
2007-11-02 17:59:00,2.51228,2.51685,2.51228,2.51624,5500000.0
2007-11-02 18:00:00,2.51581,2.51719,2.51129,2.51719,17250000.0
2007-11-02 18:01:00,2.51517,2.5176,2.51291,2.51366,10000000.0
2007-11-02 18:02:00,2.51633,2.51755,2.51155,2.51408,12250000.0
2007-11-02 18:03:00,2.5181,2.5181,2.51168,2.51593,5750000.0
2007-11-02 18:04:00,2.5156,2.51719,2.51206,2.51719,7500000.0
2007-11-02 18:05:00,2.51814,2.51831,2.51096,2.51678,9250000.0
2007-11-02 18:06:00,2.51549,2.51618,2.51257,2.51562,8000000.0
2007-11-02 18:07:00,2.51484,2.51511,2.51037,2.51161,8750000.0
2007-11-02 18:08:00,2.51201,2.51486,2.50868,2.51486,6250000.0
2007-11-02 18:09:00,2.51454,2.51454,2.50926,2.50926,7000000.0
2007-11-02 18:10:00,2.51142,2.51413,2.51142,2.512,5880000.0
2007-11-02 18:11:00,2.51085,2.5146,2.50937,2.51176,9250000.0
2007-11-02 18:12:00,2.51221,2.51509,2.51046,2.51427,6130000.0
2007-11-02 18:13:00,2.51154,2.51213,2.51101,2.51123,5750000.0
2007-11-02 18:14:00,2.51179,2.51426,2.51179,2.5138,12250000.0
2007-11-02 18:15:00,2.51235,2.5146,2.50993,2.51086,11750000.0
2007-11-02 18:16:00,2.51456,2.51456,2.50935,2.51131,8750000.0
2007-11-02 18:17:00,2.51405,2.51439,2.50904,2.5117,16000000.0
2007-11-02 18:18:00,2.51141,2.51417,2.50806,2.51417,15630000.0
2007-11-02 18:19:00,2.50653,2.51333,2.50653,2.51318,7500000.0
2007-11-02 18:20:00,2.5122,2.51382,2.50948,2.51382,12500000.0
2007-11-02 18:21:00,2.51398,2.51434,2.51078,2.51375,8000000.0
2007-11-02 18:22:00,2.51119,2.51467,2.50993,2.51467,11250000.0
2007-11-02 18:23:00,2.51281,2.51283,2.51068,2.51245,7250000.0
2007-11-02 18:24:00,2.51431,2.51536,2.51113,2.51447,13380000.0
2007-11-02 18:25:00,2.51251,2.51518,2.51251,2.51485,5880000.0
2007-11-02 18:26:00,2.51062,2.5148,2.50904,2.5148,7750000.0
2007-11-02 18:27:00,2.51333,2.51512,2.50932,2.51512,8880000.0
2007-11-02 18:28:00,2.51456,2.51535,2.50999,2.51404,6500000.0
2007-11-02 18:29:00,2.51291,2.5151,2.51125,2.51318,5250000.0
2007-11-02 18:30:00,2.51415,2.516,2.50868,2.51049,14130000.0
2007-11-02 18:31:00,2.5139,2.51489,2.51247,2.51335,10000000.0
2007-11-02 18:32:00,2.51248,2.51494,2.50777,2.51319,11750000.0
2007-11-02 18:33:00,2.51301,2.51395,2.50921,2.51028,6250000.0
2007-11-02 18:34:00,2.5149,2.51513,2.50786,2.51162,11130000.0
2007-11-02 18:35:00,2.51139,2.51519,2.5066,2.51469,5500000.0
2007-11-02 18:36:00,2.51119,2.51402,2.50758,2.51009,13750000.0
2007-11-02 18:37:00,2.51457,2.51457,2.50718,2.51384,8500000.0
2007-11-02 18:38:00,2.51436,2.51552,2.50796,2.51132,22500000.0
2007-11-02 18:39:00,2.51009,2.51264,2.50655,2.50695,8000000.0
2007-11-02 18:40:00,2.50736,2.51453,2.50426,2.51453,5500000.0
2007-11-02 18:41:00,2.51225,2.5144,2.51044,2.51223,9630000.0
2007-11-02 18:42:00,2.51271,2.51429,2.5059,2.50832,10130000.0
2007-11-02 18:43:00,2.51284,2.51575,2.50953,2.51456,13880000.0
2007-11-02 18:44:00,2.51416,2.51624,2.50975,2.5112,12500000.0
2007-11-02 18:45:00,2.51043,2.51518,2.50907,2.51518,7500000.0
2007-11-02 18:46:00,2.51061,2.51555,2.50569,2.51018,13250000.0
2007-11-02 18:47:00,2.51245,2.51634,2.50636,2.51634,7500000.0
2007-11-02 18:48:00,2.50907,2.51552,2.50565,2.50805,6750000.0
2007-11-02 18:49:00,2.50947,2.51472,2.50947,2.51066,6250000.0
2007-11-02 18:50:00,2.51171,2.51415,2.51059,2.51325,7000000.0
2007-11-02 18:51:00,2.51246,2.51465,2.50641,2.50641,8250000.0
2007-11-02 18:52:00,2.50901,2.5129,2.50843,2.5129,7500000.0
2007-11-02 18:53:00,2.51035,2.51482,2.50972,2.51256,10750000.0
2007-11-02 18:54:00,2.51046,2.51581,2.51046,2.51255,11750000.0
2007-11-02 18:55:00,2.51088,2.51543,2.50655,2.50869,9000000.0
2007-11-02 18:56:00,2.51589,2.51619,2.51205,2.51394,14500000.0
2007-11-02 18:57:00,2.51188,2.51604,2.50996,2.51124,7630000.0
2007-11-02 18:58:00,2.51465,2.51703,2.5084,2.51115,13750000.0
2007-11-02 18:59:00,2.50839,2.51378,2.50839,2.5118,7250000.0
2007-11-02 19:00:00,2.50841,2.51466,2.50527,2.51017,15000000.0
2007-11-02 19:01:00,2.50881,2.51184,2.50688,2.50898,7380000.0
2007-11-02 19:02:00,2.51159,2.51308,2.5038,2.5038,13500000.0
2007-11-02 19:03:00,2.51328,2.51456,2.50789,2.51083,9000000.0
2007-11-02 19:04:00,2.51091,2.51321,2.5069,2.50723,9250000.0
2007-11-02 19:05:00,2.51053,2.51229,2.50721,2.51129,7750000.0
2007-11-02 19:06:00,2.50342,2.51385,2.50342,2.51385,11000000.0
2007-11-02 19:07:00,2.51269,2.51344,2.50766,2.50993,10000000.0
2007-11-02 19:08:00,2.5099,2.51278,2.50733,2.50794,8750000.0
2007-11-02 19:09:00,2.51009,2.51332,2.50905,2.51332,7010000.0
2007-11-02 19:10:00,2.51327,2.51357,2.50828,2.5107,6250000.0
2007-11-02 19:11:00,2.51287,2.51311,2.50891,2.50891,11630000.0
2007-11-02 19:12:00,2.51457,2.51457,2.50916,2.51207,6500000.0
2007-11-02 19:13:00,2.51011,2.5143,2.50687,2.5143,5500000.0
2007-11-02 19:14:00,2.50887,2.51249,2.50887,2.51136,7500000.0
2007-11-02 19:15:00,2.51222,2.51296,2.50604,2.50913,10130000.0
2007-11-02 19:16:00,2.51187,2.51216,2.50613,2.50803,14250000.0
2007-11-02 19:17:00,2.50849,2.51136,2.50849,2.51073,9000000.0
2007-11-02 19:18:00,2.50835,2.51173,2.50575,2.5077,11250000.0
2007-11-02 19:19:00,2.51035,2.51035,2.50384,2.50541,12500000.0
2007-11-02 19:20:00,2.50949,2.50999,2.50636,2.50736,7750000.0
2007-11-02 19:21:00,2.50518,2.51038,2.50329,2.50799,5250000.0
2007-11-02 19:22:00,2.50809,2.51087,2.50747,2.51022,7750000.0
2007-11-02 19:23:00,2.51049,2.51049,2.50619,2.5102,9750000.0
2007-11-02 19:24:00,2.51117,2.51145,2.50593,2.50978,7000000.0
2007-11-02 19:25:00,2.50719,2.51069,2.50115,2.51055,5750000.0
2007-11-02 19:26:00,2.50706,2.50963,2.50428,2.50499,5500000.0
2007-11-02 19:27:00,2.50306,2.50906,2.50306,2.50906,5500000.0
2007-11-02 19:28:00,2.50695,2.50927,2.5023,2.50571,6500000.0
2007-11-02 19:29:00,2.50964,2.50964,2.50412,2.50788,12880000.0
2007-11-02 19:30:00,2.50431,2.50827,2.50431,2.50794,9500000.0
2007-11-02 19:31:00,2.50832,2.50832,2.50397,2.50646,11630000.0
2007-11-02 19:32:00,2.50737,2.5079,2.50323,2.50543,7000000.0
2007-11-02 19:33:00,2.50858,2.50893,2.5034,2.50893,11130000.0
2007-11-02 19:34:00,2.5098,2.51017,2.50292,2.50887,11380000.0
2007-11-02 19:35:00,2.50605,2.50942,2.50228,2.50942,10000000.0
2007-11-02 19:36:00,2.50598,2.50865,2.50594,2.50865,7500000.0
2007-11-02 19:37:00,2.50509,2.5079,2.50066,2.50548,10250000.0
2007-11-02 19:38:00,2.50893,2.50893,2.50367,2.50459,7750000.0
2007-11-02 19:39:00,2.50801,2.50896,2.50345,2.50403,6630000.0
2007-11-02 19:40:00,2.50609,2.50869,2.50277,2.50277,8380000.0
2007-11-02 19:41:00,2.50339,2.50724,2.50247,2.50496,8880000.0
2007-11-02 19:42:00,2.50643,2.50842,2.50339,2.50842,7000000.0
2007-11-02 19:43:00,2.5049,2.50742,2.50335,2.50413,7130000.0
2007-11-02 19:44:00,2.50609,2.50937,2.50532,2.50701,8880000.0
2007-11-02 19:45:00,2.50843,2.50843,2.50122,2.50806,14000000.0
2007-11-02 19:46:00,2.50582,2.50807,2.50573,2.50807,8500000.0
2007-11-02 19:47:00,2.50718,2.50871,2.50525,2.5072,5380000.0
2007-11-02 19:48:00,2.50722,2.50935,2.50718,2.50904,7750000.0
2007-11-02 19:49:00,2.50498,2.50832,2.50498,2.50707,9130000.0
2007-11-02 19:50:00,2.50704,2.51067,2.50554,2.50993,9000000.0
2007-11-02 19:51:00,2.50894,2.50936,2.50583,2.50891,7250000.0
2007-11-02 19:52:00,2.50591,2.50971,2.50403,2.50963,6630000.0
2007-11-02 19:53:00,2.50946,2.5106,2.50543,2.506,7750000.0
2007-11-02 19:54:00,2.5053,2.5106,2.50525,2.50607,7750000.0
2007-11-02 19:55:00,2.51009,2.51009,2.50605,2.50943,12130000.0
2007-11-02 19:56:00,2.50843,2.50939,2.5054,2.50725,8750000.0
2007-11-02 19:57:00,2.50899,2.50926,2.50186,2.50595,16880000.0
2007-11-02 19:58:00,2.50883,2.50883,2.50449,2.50587,8880000.0
2007-11-02 19:59:00,2.50414,2.5088,2.50389,2.50755,5250000.0
2007-11-02 20:00:00,2.50735,2.5099,2.50691,2.5099,9000000.0
2007-11-02 20:01:00,2.50919,2.51041,2.50386,2.50386,7510000.0
2007-11-02 20:02:00,2.5073,2.51048,2.5073,2.51048,8500000.0
2007-11-02 20:03:00,2.50998,2.5101,2.50532,2.50691,6750000.0
2007-11-02 20:04:00,2.50975,2.51024,2.5076,2.50855,8000000.0
2007-11-02 20:05:00,2.50935,2.51065,2.50669,2.51065,9750000.0
2007-11-02 20:06:00,2.50775,2.50982,2.5045,2.50924,7750000.0
2007-11-02 20:07:00,2.50732,2.51045,2.50516,2.50946,12130000.0
2007-11-02 20:08:00,2.5047,2.50936,2.5047,2.50626,7510000.0
2007-11-02 20:09:00,2.5074,2.51082,2.50606,2.51082,10500000.0
2007-11-02 20:10:00,2.50983,2.51034,2.50797,2.50797,10000000.0
2007-11-02 20:11:00,2.51015,2.51165,2.50564,2.50822,7000000.0
2007-11-02 20:12:00,2.50894,2.51058,2.5063,2.50839,6250000.0
2007-11-02 20:13:00,2.50879,2.50997,2.50737,2.5088,10750000.0
2007-11-02 20:14:00,2.50561,2.50933,2.50552,2.50862,9750000.0
2007-11-02 20:15:00,2.50818,2.5086,2.50594,2.50594,10750000.0
2007-11-02 20:16:00,2.5054,2.50913,2.5054,2.50903,8000000.0
2007-11-02 20:17:00,2.50895,2.50943,2.50325,2.50943,10000000.0
2007-11-02 20:18:00,2.50904,2.50923,2.50474,2.50923,7750000.0
2007-11-02 20:19:00,2.50902,2.51062,2.50771,2.51026,8500000.0
2007-11-02 20:20:00,2.5081,2.51042,2.50481,2.51042,6250000.0
2007-11-02 20:21:00,2.51007,2.51007,2.50532,2.50752,8380000.0
2007-11-02 20:22:00,2.50745,2.50908,2.50692,2.50908,8250000.0
2007-11-02 20:23:00,2.5092,2.5092,2.50286,2.50286,7130000.0
2007-11-02 20:24:00,2.50732,2.50946,2.50713,2.50766,14630000.0
2007-11-02 20:25:00,2.50936,2.50936,2.50522,2.50744,9500000.0
2007-11-02 20:26:00,2.50677,2.50939,2.50437,2.5056,10630000.0
2007-11-02 20:27:00,2.5088,2.50905,2.50279,2.50747,6250000.0
2007-11-02 20:28:00,2.50899,2.50995,2.50548,2.50822,5250000.0
2007-11-02 20:29:00,2.50753,2.51003,2.50622,2.50622,10000000.0
2007-11-02 20:30:00,2.50748,2.50952,2.50424,2.50952,13500000.0
2007-11-02 20:31:00,2.51027,2.51029,2.50627,2.50627,8250000.0
2007-11-02 20:32:00,2.5077,2.50989,2.5077,2.50989,3750000.0
2007-11-02 20:33:00,2.50678,2.50922,2.50379,2.50379,9510000.0
2007-11-02 20:34:00,2.50614,2.50934,2.50614,2.50731,6500000.0
2007-11-02 20:35:00,2.50788,2.50977,2.50761,2.5083,5750000.0
2007-11-02 20:36:00,2.50847,2.51056,2.50641,2.51042,8380000.0
2007-11-02 20:37:00,2.50999,2.51059,2.50703,2.50941,6380000.0
2007-11-02 20:38:00,2.50954,2.51157,2.50737,2.51157,11250000.0
2007-11-02 20:39:00,2.5074,2.51096,2.50641,2.50641,5250000.0
2007-11-02 20:40:00,2.50987,2.5115,2.50638,2.50957,14380000.0
2007-11-02 20:41:00,2.50989,2.51207,2.50791,2.51207,7000000.0
2007-11-02 20:42:00,2.51027,2.51056,2.50783,2.51052,9250000.0
2007-11-02 20:43:00,2.50932,2.5106,2.50897,2.51029,7380000.0
2007-11-02 20:44:00,2.51021,2.51021,2.5058,2.51016,10500000.0
2007-11-02 20:45:00,2.50736,2.51054,2.50736,2.50782,6750000.0
2007-11-02 20:46:00,2.5068,2.51064,2.5068,2.50732,7000000.0
2007-11-02 20:47:00,2.50782,2.50842,2.50762,2.50762,6130000.0
2007-11-02 20:48:00,2.50977,2.51063,2.50659,2.50968,6250000.0
2007-11-02 20:49:00,2.51058,2.51158,2.50701,2.5109,7750000.0
2007-11-02 20:50:00,2.50913,2.51081,2.50661,2.51045,12380000.0
2007-11-02 20:51:00,2.51064,2.51064,2.5076,2.5076,6130000.0
2007-11-02 20:52:00,2.51039,2.51039,2.50437,2.51031,6000000.0
2007-11-02 20:53:00,2.50988,2.51008,2.5055,2.5076,8750000.0
2007-11-02 20:54:00,2.50831,2.51231,2.50778,2.50855,8750000.0
2007-11-02 20:55:00,2.50813,2.51144,2.50636,2.51144,10000000.0
2007-11-02 20:56:00,2.50926,2.51018,2.50799,2.50821,5250000.0
2007-11-02 20:57:00,2.51064,2.51143,2.50782,2.50891,7000000.0
2007-11-02 20:58:00,2.51189,2.51189,2.50625,2.50829,6250000.0
2007-11-02 20:59:00,2.50909,2.51173,2.50609,2.51173,9500000.0
2007-11-02 21:00:00,2.51068,2.51077,2.50741,2.50913,11000000.0
2007-11-02 21:01:00,2.50849,2.51194,2.50849,2.50984,5500000.0
2007-11-02 21:02:00,2.50925,2.51205,2.50653,2.50653,11250000.0
2007-11-02 21:03:00,2.51158,2.51158,2.50926,2.51049,8250000.0
2007-11-02 21:04:00,2.50874,2.51144,2.50662,2.50983,10500000.0
2007-11-02 21:05:00,2.51121,2.51127,2.50741,2.50761,6250000.0
2007-11-02 21:06:00,2.50881,2.51137,2.50687,2.50878,9250000.0
2007-11-02 21:07:00,2.50968,2.51284,2.50945,2.51061,8380000.0
2007-11-02 21:08:00,2.50837,2.51173,2.50817,2.51173,10500000.0
2007-11-02 21:09:00,2.50967,2.51147,2.50804,2.50994,8250000.0
2007-11-02 21:10:00,2.50882,2.51129,2.50755,2.51042,6000000.0
2007-11-02 21:11:00,2.5093,2.51053,2.50828,2.51008,7000000.0
2007-11-02 21:12:00,2.5095,2.51249,2.50901,2.51249,6750000.0
2007-11-02 21:13:00,2.50722,2.51228,2.50722,2.51228,9130000.0
2007-11-02 21:14:00,2.50989,2.51188,2.50763,2.50763,9250000.0
2007-11-02 21:15:00,2.51088,2.51088,2.50431,2.50482,8750000.0
2007-11-02 21:16:00,2.51004,2.51092,2.50677,2.50769,5130000.0
2007-11-02 21:17:00,2.51074,2.51122,2.50608,2.50932,10750000.0
2007-11-02 21:18:00,2.50988,2.51119,2.50789,2.51119,6500000.0
2007-11-02 21:19:00,2.50905,2.51158,2.50772,2.51158,5630000.0
2007-11-02 21:20:00,2.51093,2.51093,2.5054,2.50972,7500000.0
2007-11-02 21:21:00,2.51039,2.51148,2.50821,2.50956,9130000.0
2007-11-02 21:22:00,2.511,2.511,2.50601,2.50957,8500000.0
2007-11-02 21:23:00,2.50676,2.51013,2.50676,2.50989,5630000.0
2007-11-02 21:24:00,2.50793,2.51081,2.50702,2.50702,7500000.0
2007-11-02 21:25:00,2.50855,2.50983,2.50642,2.5083,10130000.0
2007-11-02 21:26:00,2.50528,2.51021,2.50528,2.51021,9750000.0
2007-11-02 21:27:00,2.50854,2.50961,2.50554,2.50856,6250000.0
2007-11-02 21:28:00,2.50823,2.50934,2.50531,2.50839,6250000.0
2007-11-02 21:29:00,2.50666,2.51037,2.50462,2.51037,5880000.0
2007-11-02 21:30:00,2.51031,2.51091,2.50423,2.50846,9630000.0
2007-11-02 21:31:00,2.50629,2.51073,2.50565,2.50707,10380000.0
2007-11-02 21:32:00,2.50909,2.50983,2.50762,2.5086,9880000.0
2007-11-02 21:33:00,2.50847,2.50971,2.5052,2.50895,5250000.0
2007-11-02 21:34:00,2.50741,2.50946,2.50582,2.50585,5630000.0
2007-11-02 21:35:00,2.50182,2.5076,2.50182,2.50508,11380000.0
2007-11-02 21:36:00,2.50839,2.50839,2.50574,2.5068,8250000.0
2007-11-02 21:37:00,2.50478,2.50689,2.50398,2.50601,6250000.0
2007-11-02 21:38:00,2.50469,2.50741,2.50398,2.50491,8250000.0
2007-11-02 21:39:00,2.50699,2.50768,2.50399,2.50651,8000000.0
2007-11-02 21:40:00,2.50526,2.50837,2.50526,2.50761,10250000.0
2007-11-02 21:41:00,2.50627,2.50857,2.50232,2.5068,12000000.0
2007-11-02 21:42:00,2.50682,2.50682,2.5039,2.50606,6500000.0
2007-11-02 21:43:00,2.50623,2.50623,2.50242,2.50367,8380000.0
2007-11-02 21:44:00,2.50423,2.50726,2.50234,2.50234,5500000.0
2007-11-02 21:45:00,2.50453,2.50619,2.50369,2.50369,9000000.0
2007-11-02 21:46:00,2.50041,2.50581,2.50041,2.50458,6000000.0
2007-11-02 21:47:00,2.50531,2.50602,2.50227,2.5054,10000000.0
2007-11-02 21:48:00,2.50276,2.50621,2.50163,2.50455,8880000.0
2007-11-02 21:49:00,2.50557,2.50745,2.50458,2.5067,5250000.0
2007-11-02 21:50:00,2.50278,2.50712,2.50278,2.50443,8500000.0
2007-11-02 21:51:00,2.50577,2.50829,2.50333,2.50589,12750000.0
2007-11-02 21:52:00,2.50537,2.50697,2.49999,2.50339,5750000.0
2007-11-02 21:53:00,2.50427,2.50427,2.49874,2.49874,6880000.0
2007-11-02 21:54:00,2.50311,2.50517,2.50086,2.50321,7250000.0
2007-11-02 21:55:00,2.5032,2.50665,2.50271,2.50616,6260000.0
2007-11-02 21:56:00,2.50595,2.50645,2.50181,2.50545,5500000.0
2007-11-02 21:57:00,2.503,2.50686,2.503,2.50481,8880000.0
2007-11-02 21:58:00,2.50582,2.50777,2.5016,2.50777,7750000.0
2007-11-02 21:59:00,2.50282,2.50734,2.50282,2.50603,8880000.0
2007-11-02 22:00:00,2.50562,2.50661,2.50315,2.50423,5750000.0
2007-11-02 22:01:00,2.50604,2.50666,2.50454,2.50579,5500000.0
2007-11-02 22:02:00,2.50709,2.50781,2.50464,2.50681,7380000.0
2007-11-02 22:03:00,2.50777,2.50901,2.50302,2.50595,8250000.0
2007-11-02 22:04:00,2.50672,2.50754,2.50431,2.50431,7380000.0
2007-11-02 22:05:00,2.50831,2.50831,2.50332,2.50332,5500000.0
2007-11-02 22:06:00,2.50701,2.50701,2.50095,2.50665,8000000.0
2007-11-02 22:07:00,2.50503,2.50677,2.50215,2.50305,6750000.0
2007-11-02 22:08:00,2.50764,2.50764,2.5011,2.50484,6250000.0
2007-11-02 22:09:00,2.50253,2.50602,2.50155,2.50427,9010000.0
2007-11-02 22:10:00,2.5067,2.5067,2.50236,2.50236,6250000.0
2007-11-02 22:11:00,2.50243,2.50662,2.50243,2.50482,5750000.0
2007-11-02 22:12:00,2.50307,2.50626,2.50307,2.50546,5500000.0
2007-11-02 22:13:00,2.50722,2.5073,2.50174,2.50408,5630000.0
2007-11-02 22:14:00,2.50397,2.50577,2.50187,2.50187,5130000.0
2007-11-02 22:15:00,2.50488,2.50667,2.50385,2.50385,5130000.0
2007-11-02 22:16:00,2.50228,2.50537,2.50228,2.50445,6750000.0
2007-11-02 22:17:00,2.5064,2.50643,2.50016,2.50575,11500000.0
2007-11-02 22:18:00,2.50273,2.50505,2.50273,2.50503,4750000.0
2007-11-02 22:19:00,2.50448,2.50558,2.50448,2.5045,8500000.0
2007-11-02 22:20:00,2.5056,2.5073,2.50264,2.50264,7750000.0
2007-11-02 22:21:00,2.5093,2.5093,2.50517,2.50554,5510000.0
2007-11-02 22:22:00,2.50603,2.50845,2.50429,2.50529,7000000.0
2007-11-02 22:23:00,2.50638,2.50701,2.5046,2.50602,10130000.0
2007-11-02 22:24:00,2.50639,2.50705,2.50349,2.50674,6000000.0
2007-11-02 22:25:00,2.50571,2.50643,2.50328,2.50574,6750000.0
2007-11-02 22:26:00,2.50268,2.50719,2.50268,2.50417,7880000.0
2007-11-02 22:27:00,2.50556,2.50768,2.50155,2.50155,8250000.0
2007-11-02 22:28:00,2.50525,2.50694,2.50392,2.50642,6250000.0
2007-11-02 22:29:00,2.50757,2.50849,2.50284,2.50849,8750000.0
2007-11-02 22:30:00,2.50825,2.50832,2.50049,2.50049,7500000.0
2007-11-02 22:31:00,2.50582,2.50814,2.50422,2.50814,5500000.0
2007-11-02 22:32:00,2.5041,2.50803,2.5041,2.50683,7380000.0
2007-11-02 22:33:00,2.50607,2.50844,2.50267,2.50267,8130000.0
2007-11-02 22:34:00,2.50513,2.50803,2.50413,2.50528,8000000.0
2007-11-02 22:35:00,2.50128,2.50903,2.50128,2.50669,7750000.0
2007-11-02 22:36:00,2.50682,2.50872,2.5025,2.5025,10000000.0
2007-11-02 22:37:00,2.50602,2.50935,2.50353,2.50935,8000000.0
2007-11-02 22:38:00,2.50857,2.50921,2.50693,2.5076,6500000.0
2007-11-02 22:39:00,2.50569,2.50852,2.50381,2.50381,9000000.0
2007-11-02 22:40:00,2.50767,2.50941,2.50603,2.50917,5500000.0
2007-11-02 22:41:00,2.50832,2.50855,2.50721,2.50787,5750000.0
2007-11-02 22:42:00,2.50836,2.50879,2.50283,2.50283,7500000.0
2007-11-02 22:43:00,2.50626,2.51027,2.50422,2.50945,11000000.0
2007-11-02 22:44:00,2.509,2.509,2.50177,2.50857,6130000.0
2007-11-02 22:45:00,2.50643,2.50901,2.5053,2.50776,12130000.0
2007-11-02 22:46:00,2.50676,2.50953,2.50429,2.50866,8000000.0
2007-11-02 22:47:00,2.50819,2.50864,2.50304,2.50849,5250000.0
2007-11-02 22:48:00,2.50756,2.50961,2.50519,2.5093,10000000.0
2007-11-02 22:49:00,2.50781,2.50961,2.50379,2.50606,6000000.0
2007-11-02 22:50:00,2.5073,2.50931,2.50297,2.50931,9250000.0
2007-11-02 22:51:00,2.50479,2.5101,2.50382,2.5101,10750000.0
2007-11-02 22:52:00,2.50614,2.50948,2.50566,2.50852,5880000.0
2007-11-02 22:53:00,2.50742,2.51045,2.50678,2.5079,8250000.0
2007-11-02 22:54:00,2.51004,2.51004,2.50715,2.50963,8630000.0
2007-11-02 22:55:00,2.50932,2.50995,2.50618,2.50648,6250000.0
2007-11-02 22:56:00,2.50802,2.50919,2.50484,2.50919,7380000.0
2007-11-02 22:57:00,2.50837,2.50956,2.50446,2.50761,6380000.0
2007-11-02 22:58:00,2.50595,2.50975,2.50384,2.5092,5750000.0
2007-11-02 22:59:00,2.50988,2.50988,2.50556,2.50609,6500000.0
2007-11-05 00:00:00,2.50702,2.50725,2.50615,2.50615,9630000.0
2007-11-05 00:01:00,2.50606,2.50688,2.50314,2.50612,8130000.0
2007-11-05 00:02:00,2.50688,2.50786,2.50681,2.50717,12250000.0
2007-11-05 00:03:00,2.50362,2.5067,2.50285,2.50594,9500000.0
2007-11-05 00:04:00,2.50619,2.50817,2.50559,2.50682,8880000.0
2007-11-05 00:05:00,2.5073,2.5073,2.50347,2.50347,8000000.0
2007-11-05 00:06:00,2.50707,2.50754,2.50187,2.50754,10000000.0
2007-11-05 00:07:00,2.5033,2.50817,2.5033,2.50741,7250000.0
2007-11-05 00:08:00,2.50728,2.50728,2.50402,2.50402,5250000.0
2007-11-05 00:09:00,2.50464,2.50835,2.50464,2.50762,8130000.0
2007-11-05 00:10:00,2.5079,2.5079,2.50394,2.5068,11380000.0
2007-11-05 00:12:00,2.50737,2.50737,2.50332,2.50662,11750000.0
2007-11-05 00:13:00,2.50544,2.50734,2.50357,2.50592,6250000.0
2007-11-05 00:14:00,2.51022,2.51043,2.50632,2.50982,10250000.0
2007-11-05 00:15:00,2.50654,2.5066,2.5062,2.50658,6000000.0
2007-11-05 00:17:00,2.50709,2.50803,2.50427,2.50753,5500000.0
2007-11-05 00:18:00,2.50715,2.50799,2.50577,2.50701,8260000.0
2007-11-05 00:19:00,2.50805,2.5083,2.50621,2.50621,6500000.0
2007-11-05 00:20:00,2.50702,2.50702,2.50315,2.50626,8630000.0
2007-11-05 00:21:00,2.50627,2.5072,2.50319,2.50665,5500000.0
2007-11-05 00:23:00,2.5039,2.50714,2.50369,2.50681,10750000.0
2007-11-05 00:25:00,2.50703,2.50798,2.50287,2.50287,8260000.0
2007-11-05 00:26:00,2.50469,2.50964,2.50469,2.50779,6250000.0
2007-11-05 00:27:00,2.50758,2.50758,2.50381,2.50728,5750000.0
2007-11-05 00:28:00,2.50402,2.50663,2.50187,2.50448,7250000.0
2007-11-05 00:29:00,2.50437,2.50711,2.50333,2.50604,8750000.0
2007-11-05 00:30:00,2.50639,2.50944,2.50311,2.50668,9250000.0
2007-11-05 00:31:00,2.50663,2.51028,2.50577,2.51022,7000000.0
2007-11-05 00:33:00,2.50392,2.50625,2.50303,2.506,7000000.0
2007-11-05 00:34:00,2.50889,2.50889,2.50441,2.50736,5500000.0
2007-11-05 00:35:00,2.50868,2.50922,2.50353,2.50686,7510000.0
2007-11-05 00:36:00,2.50868,2.50939,2.50378,2.50744,10750000.0
2007-11-05 00:37:00,2.50806,2.50953,2.50763,2.50763,9630000.0
2007-11-05 00:38:00,2.50664,2.50846,2.50514,2.50744,8130000.0
2007-11-05 00:39:00,2.50615,2.50878,2.50509,2.5076,7750000.0
2007-11-05 00:40:00,2.50562,2.50583,2.5023,2.50567,10000000.0
2007-11-05 00:41:00,2.50216,2.50714,2.50216,2.5066,5750000.0
2007-11-05 00:42:00,2.50582,2.50607,2.50235,2.50607,8010000.0
2007-11-05 00:43:00,2.50279,2.50778,2.50279,2.50662,9260000.0
2007-11-05 00:44:00,2.50311,2.50761,2.50311,2.50689,5880000.0
2007-11-05 00:45:00,2.50793,2.50831,2.50455,2.50725,13880000.0
2007-11-05 00:46:00,2.50587,2.50811,2.5044,2.50528,12000000.0
2007-11-05 00:47:00,2.50714,2.50819,2.50306,2.50819,5250000.0
2007-11-05 00:48:00,2.5029,2.50701,2.50287,2.50588,5750000.0
2007-11-05 00:49:00,2.50608,2.50801,2.50527,2.50686,8880000.0
2007-11-05 00:50:00,2.50688,2.508,2.50462,2.50688,9750000.0
2007-11-05 00:51:00,2.50271,2.50808,2.50271,2.50808,10380000.0
2007-11-05 00:52:00,2.50652,2.50851,2.50652,2.50702,7500000.0
2007-11-05 00:53:00,2.50893,2.50918,2.50534,2.50621,17130000.0
2007-11-05 00:54:00,2.5076,2.5076,2.50517,2.50746,10000000.0
2007-11-05 00:55:00,2.50593,2.50777,2.50382,2.50382,7250000.0
2007-11-05 00:56:00,2.50617,2.50793,2.50557,2.50793,7750000.0
2007-11-05 00:57:00,2.50652,2.50774,2.50347,2.50606,8500000.0
2007-11-05 00:58:00,2.50597,2.50676,2.50285,2.50636,10000000.0
2007-11-05 00:59:00,2.50593,2.50862,2.50593,2.50862,13880000.0
2007-11-05 01:00:00,2.50362,2.50819,2.50362,2.50796,9750000.0
2007-11-05 01:01:00,2.50738,2.50812,2.50339,2.50339,6750000.0
2007-11-05 01:02:00,2.50719,2.50754,2.50444,2.50647,9130000.0
2007-11-05 01:03:00,2.50661,2.50936,2.50646,2.50745,13630000.0
2007-11-05 01:04:00,2.50762,2.51185,2.50415,2.50823,16630000.0
2007-11-05 01:05:00,2.50666,2.5087,2.50561,2.5087,11750000.0
2007-11-05 01:06:00,2.50808,2.50898,2.50806,2.50893,9250000.0
2007-11-05 01:07:00,2.5057,2.50921,2.50535,2.50535,7880000.0
2007-11-05 01:08:00,2.5097,2.5097,2.50765,2.50829,8000000.0
2007-11-05 01:09:00,2.50733,2.50936,2.50457,2.50457,6750000.0
2007-11-05 01:10:00,2.50682,2.50693,2.50518,2.50693,6000000.0
2007-11-05 01:11:00,2.50672,2.50694,2.50454,2.50694,8880000.0
2007-11-05 01:12:00,2.50811,2.50956,2.5071,2.50956,9250000.0
2007-11-05 01:13:00,2.50791,2.50923,2.50603,2.50827,13380000.0
2007-11-05 01:14:00,2.50879,2.50879,2.50343,2.50343,11000000.0
2007-11-05 01:15:00,2.50757,2.5093,2.50576,2.50896,5500000.0
2007-11-05 01:16:00,2.50678,2.50841,2.50478,2.5084,6880000.0
2007-11-05 01:17:00,2.50724,2.50754,2.50369,2.50751,7250000.0
2007-11-05 01:18:00,2.50591,2.50608,2.5018,2.50591,7750000.0
2007-11-05 01:19:00,2.50633,2.50884,2.50537,2.50678,9000000.0
2007-11-05 01:20:00,2.50647,2.50892,2.50632,2.50765,6250000.0
2007-11-05 01:21:00,2.50688,2.5083,2.50481,2.50779,12630000.0
2007-11-05 01:22:00,2.50252,2.50831,2.50086,2.50086,15750000.0
2007-11-05 01:23:00,2.5076,2.5076,2.50221,2.5073,14000000.0
2007-11-05 01:24:00,2.50669,2.50878,2.50295,2.50715,11380000.0
2007-11-05 01:25:00,2.50868,2.50868,2.50274,2.50373,10880000.0
2007-11-05 01:26:00,2.50697,2.50831,2.5064,2.5064,5250000.0
2007-11-05 01:27:00,2.50643,2.50834,2.50413,2.50522,8130000.0
2007-11-05 01:28:00,2.50631,2.50632,2.50443,2.50522,6750000.0
2007-11-05 01:29:00,2.50734,2.5082,2.50678,2.50774,8750000.0
2007-11-05 01:30:00,2.50558,2.50688,2.50462,2.50462,7880000.0
2007-11-05 01:31:00,2.50612,2.50677,2.50312,2.50648,10130000.0
2007-11-05 01:32:00,2.50608,2.50672,2.503,2.50672,10500000.0
2007-11-05 01:33:00,2.50931,2.50931,2.50548,2.50766,13000000.0
2007-11-05 01:34:00,2.50394,2.50762,2.50394,2.50655,3750000.0
2007-11-05 01:35:00,2.50722,2.50722,2.50552,2.50702,6250000.0
2007-11-05 01:36:00,2.50935,2.50966,2.5069,2.50789,8380000.0
2007-11-05 01:37:00,2.50756,2.51005,2.50464,2.50827,9510000.0
2007-11-05 01:38:00,2.50856,2.50878,2.50794,2.50859,7750000.0
2007-11-05 01:39:00,2.50781,2.50792,2.50443,2.50779,6000000.0
2007-11-05 01:40:00,2.50646,2.50646,2.50334,2.50502,11000000.0
2007-11-05 01:41:00,2.50732,2.50966,2.50603,2.50603,7500000.0
2007-11-05 01:42:00,2.50353,2.50712,2.50353,2.5069,8500000.0
2007-11-05 01:43:00,2.50767,2.50831,2.50687,2.50824,10250000.0
2007-11-05 01:44:00,2.50739,2.50946,2.50739,2.50834,5750000.0
2007-11-05 01:45:00,2.50871,2.50962,2.50763,2.50927,8750000.0
2007-11-05 01:46:00,2.50643,2.50788,2.50528,2.50615,13510000.0
2007-11-05 01:47:00,2.50545,2.50945,2.50544,2.50883,10760000.0
2007-11-05 01:48:00,2.50788,2.50928,2.50396,2.50928,11890000.0
2007-11-05 01:49:00,2.50845,2.50916,2.50618,2.50859,9130000.0
2007-11-05 01:50:00,2.50695,2.50877,2.50605,2.50775,11250000.0
2007-11-05 01:51:00,2.50702,2.50702,2.50477,2.50642,8260000.0
2007-11-05 01:52:00,2.50397,2.50872,2.50397,2.50872,7880000.0
2007-11-05 01:53:00,2.50748,2.50962,2.50661,2.50691,6000000.0
2007-11-05 01:54:00,2.51048,2.51088,2.50717,2.50987,10880000.0
2007-11-05 01:55:00,2.5102,2.5107,2.5068,2.50981,16750000.0
2007-11-05 01:56:00,2.50949,2.51212,2.50676,2.50676,11250000.0
2007-11-05 01:57:00,2.51055,2.51055,2.50919,2.51034,11380000.0
2007-11-05 01:58:00,2.50781,2.51125,2.50768,2.50845,10880000.0
2007-11-05 02:00:00,2.5111,2.5111,2.50738,2.50798,9380000.0
2007-11-05 02:01:00,2.50827,2.50988,2.50743,2.50827,8500000.0
2007-11-05 02:02:00,2.51098,2.51134,2.51027,2.51062,8880000.0
2007-11-05 02:03:00,2.50754,2.51227,2.50754,2.51039,6000000.0
2007-11-05 02:04:00,2.51349,2.51349,2.50902,2.5122,12630000.0
2007-11-05 02:05:00,2.50924,2.51341,2.50878,2.5111,11880000.0
2007-11-05 02:06:00,2.50956,2.51246,2.50956,2.51069,6630000.0
2007-11-05 02:07:00,2.51119,2.51142,2.50542,2.50542,8000000.0
2007-11-05 02:08:00,2.51014,2.51145,2.50859,2.5105,6500000.0
2007-11-05 02:09:00,2.51122,2.51164,2.50887,2.51156,8500000.0
2007-11-05 02:10:00,2.51234,2.51234,2.50786,2.50918,8500000.0
2007-11-05 02:11:00,2.51125,2.51218,2.50793,2.51218,8250000.0
2007-11-05 02:12:00,2.50981,2.51258,2.50845,2.50976,10250000.0
2007-11-05 02:13:00,2.51021,2.51067,2.50711,2.50711,11380000.0
2007-11-05 02:14:00,2.51058,2.51094,2.50883,2.51051,8250000.0
2007-11-05 02:15:00,2.5094,2.51137,2.50923,2.51086,6640000.0
2007-11-05 02:16:00,2.51034,2.51034,2.50735,2.50905,7750000.0
2007-11-05 02:17:00,2.50914,2.51117,2.50746,2.50746,6000000.0
2007-11-05 02:18:00,2.50736,2.51194,2.50736,2.51164,6500000.0
2007-11-05 02:19:00,2.50918,2.51206,2.50733,2.51206,9750000.0
2007-11-05 02:20:00,2.51131,2.51135,2.50684,2.51013,6000000.0
2007-11-05 02:21:00,2.51133,2.51133,2.50994,2.51038,5750000.0
2007-11-05 02:22:00,2.51051,2.512,2.50658,2.50997,19510000.0
2007-11-05 02:23:00,2.50892,2.51092,2.50613,2.51092,8000000.0
2007-11-05 02:24:00,2.51164,2.51164,2.50783,2.51088,6630000.0
2007-11-05 02:25:00,2.50979,2.50979,2.50635,2.50635,4380000.0
2007-11-05 02:26:00,2.5106,2.5106,2.50633,2.51023,12630000.0
2007-11-05 02:27:00,2.50989,2.51035,2.5052,2.50995,8250000.0
2007-11-05 02:28:00,2.5104,2.51078,2.50684,2.50946,10750000.0
2007-11-05 02:29:00,2.5076,2.50977,2.5076,2.50852,9250000.0
2007-11-05 02:30:00,2.50862,2.50982,2.50856,2.50982,7750000.0
2007-11-05 02:31:00,2.50963,2.50963,2.50635,2.50836,11000000.0
2007-11-05 02:32:00,2.50833,2.5102,2.50536,2.50573,8510000.0
2007-11-05 02:33:00,2.50752,2.50984,2.50752,2.50875,7750000.0
2007-11-05 02:34:00,2.50595,2.51183,2.50595,2.51081,9750000.0
2007-11-05 02:35:00,2.50867,2.50998,2.50551,2.50883,11250000.0
2007-11-05 02:36:00,2.51096,2.51096,2.50572,2.5095,12500000.0
2007-11-05 02:37:00,2.50238,2.50913,2.50238,2.50581,18000000.0
2007-11-05 02:38:00,2.51098,2.51098,2.50665,2.50911,8500000.0
2007-11-05 02:39:00,2.50895,2.51063,2.50895,2.51023,6000000.0
2007-11-05 02:40:00,2.50999,2.51114,2.50713,2.50865,8500000.0
2007-11-05 02:41:00,2.51168,2.51168,2.50444,2.51039,8380000.0
2007-11-05 02:42:00,2.51024,2.51102,2.50585,2.50907,11630000.0
2007-11-05 02:43:00,2.51137,2.51137,2.50681,2.51077,10500000.0
2007-11-05 02:44:00,2.50853,2.50928,2.50626,2.50928,7500000.0
2007-11-05 02:45:00,2.50622,2.51029,2.50622,2.50985,13130000.0
2007-11-05 02:46:00,2.50853,2.5109,2.50707,2.5109,11130000.0
2007-11-05 02:47:00,2.51085,2.51103,2.50898,2.50915,8130000.0
2007-11-05 02:48:00,2.50914,2.51073,2.50832,2.50894,6630000.0
2007-11-05 02:49:00,2.50886,2.51122,2.50886,2.50904,8130000.0
2007-11-05 02:50:00,2.5068,2.51166,2.5068,2.50818,8750000.0
2007-11-05 02:51:00,2.50949,2.51103,2.50753,2.5091,7880000.0
2007-11-05 02:52:00,2.50764,2.51277,2.50761,2.50761,10750000.0
2007-11-05 02:53:00,2.50908,2.5108,2.50865,2.50865,7250000.0
2007-11-05 02:54:00,2.51013,2.51124,2.50909,2.51124,9380000.0
2007-11-05 02:55:00,2.50986,2.51023,2.50316,2.50912,14010000.0
2007-11-05 02:56:00,2.50969,2.51137,2.50832,2.51137,11380000.0
2007-11-05 02:57:00,2.50742,2.51034,2.50655,2.50958,8630000.0
2007-11-05 02:59:00,2.50784,2.50784,2.5032,2.50327,8130000.0
2007-11-05 03:00:00,2.51142,2.51142,2.50808,2.50935,8750000.0
2007-11-05 03:01:00,2.50965,2.51056,2.50736,2.51049,15250000.0
2007-11-05 03:02:00,2.50858,2.50998,2.50509,2.50964,8750000.0
2007-11-05 03:03:00,2.51012,2.51051,2.50838,2.51042,5250000.0
2007-11-05 03:04:00,2.50864,2.51197,2.50798,2.5086,7630000.0
2007-11-05 03:05:00,2.50979,2.51047,2.50808,2.50808,7750000.0
2007-11-05 03:06:00,2.50663,2.51141,2.50663,2.50908,18880000.0
2007-11-05 03:07:00,2.50942,2.50953,2.50753,2.50753,5500000.0
2007-11-05 03:08:00,2.50856,2.50992,2.5051,2.5051,11630000.0
2007-11-05 03:09:00,2.51048,2.5106,2.5076,2.5106,6750000.0
2007-11-05 03:10:00,2.50917,2.51074,2.50786,2.50786,7760000.0
2007-11-05 03:11:00,2.50911,2.50911,2.50371,2.50371,5750000.0
2007-11-05 03:12:00,2.50954,2.51014,2.50554,2.51014,9000000.0
2007-11-05 03:13:00,2.50672,2.51046,2.50617,2.51025,10380000.0
2007-11-05 03:14:00,2.51039,2.51138,2.5071,2.50924,10750000.0
2007-11-05 03:15:00,2.50911,2.51022,2.5053,2.5053,7000000.0
2007-11-05 03:16:00,2.50933,2.51,2.50476,2.50476,9500000.0
2007-11-05 03:17:00,2.51115,2.51115,2.50496,2.50969,7000000.0
2007-11-05 03:18:00,2.50833,2.51035,2.506,2.506,9500000.0
2007-11-05 03:19:00,2.51054,2.51054,2.50623,2.51024,5500000.0
2007-11-05 03:20:00,2.50694,2.51073,2.50668,2.50787,7750000.0
2007-11-05 03:21:00,2.51024,2.51184,2.50829,2.50971,8000000.0
2007-11-05 03:22:00,2.5095,2.51236,2.50929,2.51236,7250000.0
2007-11-05 03:23:00,2.51036,2.51073,2.50456,2.50949,10250000.0
2007-11-05 03:24:00,2.50795,2.51027,2.50398,2.51024,7250000.0
2007-11-05 03:25:00,2.50947,2.51009,2.5056,2.51009,5500000.0
2007-11-05 03:26:00,2.50785,2.50902,2.50475,2.50653,7500000.0
2007-11-05 03:27:00,2.50789,2.5102,2.50621,2.5102,10250000.0
2007-11-05 03:28:00,2.50789,2.50894,2.50378,2.50459,7250000.0
2007-11-05 03:29:00,2.50958,2.51249,2.50676,2.51074,9130000.0
2007-11-05 03:30:00,2.5092,2.50977,2.50515,2.50734,9000000.0
2007-11-05 03:31:00,2.50704,2.51027,2.5055,2.5061,9750000.0
2007-11-05 03:32:00,2.50959,2.51026,2.50663,2.5102,7250000.0
2007-11-05 03:33:00,2.50864,2.50864,2.50455,2.50455,7880000.0
2007-11-05 03:34:00,2.50602,2.51017,2.50602,2.50956,7250000.0
2007-11-05 03:35:00,2.50943,2.51079,2.50792,2.50865,9250000.0
2007-11-05 03:36:00,2.51006,2.51063,2.5047,2.50475,9630000.0
2007-11-05 03:37:00,2.50833,2.51019,2.50825,2.50933,7000000.0
2007-11-05 03:38:00,2.50836,2.51007,2.50579,2.50817,7750000.0
2007-11-05 03:39:00,2.50879,2.50927,2.50543,2.50927,7500000.0
2007-11-05 03:40:00,2.50642,2.50822,2.50642,2.50822,6630000.0
2007-11-05 03:41:00,2.50896,2.50896,2.50642,2.50778,8000000.0
2007-11-05 03:42:00,2.51117,2.51165,2.50726,2.5098,5500000.0
2007-11-05 03:43:00,2.50592,2.50873,2.5034,2.50827,7000000.0
2007-11-05 03:44:00,2.50955,2.51033,2.50902,2.50976,5500000.0
2007-11-05 03:45:00,2.50873,2.51188,2.50719,2.51188,12250000.0
2007-11-05 03:46:00,2.5084,2.51014,2.50602,2.50801,6250000.0
2007-11-05 03:47:00,2.50948,2.50948,2.50581,2.50923,8750000.0
2007-11-05 03:48:00,2.50967,2.51173,2.50806,2.50842,17750000.0
2007-11-05 03:49:00,2.50949,2.51113,2.50654,2.50955,14010000.0
2007-11-05 03:50:00,2.5092,2.51057,2.50723,2.50723,7880000.0
2007-11-05 03:51:00,2.50637,2.51179,2.50637,2.51099,5500000.0
2007-11-05 03:52:00,2.50923,2.5119,2.5071,2.5071,6750000.0
2007-11-05 03:53:00,2.50959,2.51065,2.50489,2.51026,11750000.0
2007-11-05 03:54:00,2.50673,2.51144,2.50673,2.509,8630000.0
2007-11-05 03:55:00,2.5104,2.5104,2.50767,2.50869,8750000.0
2007-11-05 03:56:00,2.50825,2.50937,2.50575,2.50604,11380000.0
2007-11-05 03:57:00,2.5093,2.5109,2.50819,2.50819,10500000.0
2007-11-05 03:58:00,2.51101,2.51101,2.50674,2.51011,5750000.0
2007-11-05 03:59:00,2.50743,2.50883,2.50743,2.50845,8380000.0
2007-11-05 04:00:00,2.50974,2.51037,2.50873,2.51026,9880000.0
2007-11-05 04:01:00,2.50925,2.51072,2.50564,2.51063,9130000.0
2007-11-05 04:02:00,2.51034,2.51091,2.50588,2.50822,10010000.0
2007-11-05 04:03:00,2.50931,2.50993,2.50869,2.50893,6880000.0
2007-11-05 04:04:00,2.51033,2.5107,2.50852,2.50963,7500000.0
2007-11-05 04:05:00,2.50797,2.50949,2.50564,2.50839,8630000.0
2007-11-05 04:06:00,2.50747,2.51013,2.50455,2.50822,10000000.0
2007-11-05 04:07:00,2.50548,2.50894,2.50548,2.50757,9500000.0
2007-11-05 04:08:00,2.50813,2.50994,2.50586,2.50964,5500000.0
2007-11-05 04:09:00,2.50855,2.50982,2.50343,2.50843,8380000.0
2007-11-05 04:10:00,2.50487,2.50761,2.50397,2.5058,9130000.0
2007-11-05 04:11:00,2.50959,2.50959,2.50755,2.50803,5500000.0
2007-11-05 04:12:00,2.51047,2.51047,2.50532,2.50937,10250000.0
2007-11-05 04:13:00,2.50888,2.51031,2.50546,2.51031,5630000.0
2007-11-05 04:14:00,2.50809,2.50809,2.50449,2.50716,8500000.0
2007-11-05 04:15:00,2.50875,2.50972,2.50769,2.50972,7250000.0
2007-11-05 04:16:00,2.50778,2.50976,2.50654,2.50972,8500000.0
2007-11-05 04:17:00,2.50915,2.50985,2.50439,2.50859,9250000.0
2007-11-05 04:18:00,2.50781,2.51098,2.50781,2.50964,5500000.0
2007-11-05 04:19:00,2.50859,2.51037,2.50811,2.50861,8500000.0
2007-11-05 04:20:00,2.5088,2.51076,2.50699,2.50699,8500000.0
2007-11-05 04:21:00,2.51111,2.51111,2.506,2.50797,10250000.0
2007-11-05 04:22:00,2.51069,2.51188,2.50922,2.50922,7500000.0
2007-11-05 04:23:00,2.50971,2.50992,2.50549,2.50863,12250000.0
2007-11-05 04:24:00,2.50822,2.50862,2.50717,2.50796,6880000.0
2007-11-05 04:25:00,2.50936,2.51009,2.50563,2.50897,7500000.0
2007-11-05 04:26:00,2.51188,2.51188,2.50678,2.50678,8500000.0
2007-11-05 04:27:00,2.51119,2.51159,2.50784,2.50925,8000000.0
2007-11-05 04:28:00,2.51007,2.51132,2.50854,2.51132,7500000.0
2007-11-05 04:29:00,2.51065,2.51155,2.50684,2.50684,8000000.0
2007-11-05 04:30:00,2.50762,2.50888,2.50462,2.50462,7500000.0
2007-11-05 04:31:00,2.50939,2.51208,2.50772,2.51085,6500000.0
2007-11-05 04:32:00,2.505,2.51076,2.505,2.50963,5130000.0
2007-11-05 04:33:00,2.50735,2.51147,2.50735,2.50988,8250000.0
2007-11-05 04:34:00,2.50623,2.51206,2.50623,2.51074,9750000.0
2007-11-05 04:35:00,2.50827,2.51287,2.50827,2.51207,10380000.0
2007-11-05 04:36:00,2.51205,2.51308,2.508,2.51308,9380000.0
2007-11-05 04:37:00,2.50986,2.50986,2.5045,2.50861,8630000.0
2007-11-05 04:38:00,2.51153,2.51175,2.51031,2.51173,9250000.0
2007-11-05 04:39:00,2.51152,2.51232,2.50874,2.51232,10000000.0
2007-11-05 04:40:00,2.51213,2.51213,2.50933,2.51107,10130000.0
2007-11-05 04:41:00,2.50874,2.51213,2.50874,2.50893,7750000.0
2007-11-05 04:42:00,2.51116,2.51171,2.50869,2.50992,6130000.0
2007-11-05 04:43:00,2.50777,2.51253,2.50777,2.51253,8500000.0
2007-11-05 04:44:00,2.51214,2.51253,2.5046,2.5046,12750000.0
2007-11-05 04:45:00,2.50971,2.50971,2.50783,2.50871,8750000.0
2007-11-05 04:46:00,2.51021,2.51021,2.50592,2.50872,6500000.0
2007-11-05 04:48:00,2.50981,2.5111,2.50969,2.5111,5250000.0
2007-11-05 04:49:00,2.50817,2.51166,2.50817,2.51166,7380000.0
2007-11-05 04:50:00,2.5108,2.51128,2.50774,2.50839,7750000.0
2007-11-05 04:51:00,2.51111,2.51185,2.50655,2.51074,10250000.0
2007-11-05 04:52:00,2.50895,2.50983,2.50512,2.50826,7750000.0
2007-11-05 04:53:00,2.50993,2.51012,2.50725,2.50922,5630000.0
2007-11-05 04:54:00,2.51096,2.51096,2.50801,2.50949,8750000.0
2007-11-05 04:55:00,2.51015,2.51311,2.50964,2.51311,10630000.0
2007-11-05 04:56:00,2.50992,2.51173,2.50725,2.51006,9880000.0
2007-11-05 04:57:00,2.51001,2.51129,2.50829,2.51129,11000000.0
2007-11-05 04:58:00,2.51159,2.51228,2.50831,2.5118,10130000.0
2007-11-05 04:59:00,2.51176,2.51189,2.50656,2.50951,7630000.0
2007-11-05 05:00:00,2.50895,2.51146,2.50895,2.51064,8500000.0
2007-11-05 05:01:00,2.51083,2.51314,2.5097,2.51127,5750000.0
2007-11-05 05:02:00,2.51206,2.51333,2.50837,2.51188,6500000.0
2007-11-05 05:03:00,2.51148,2.51319,2.50853,2.51203,5260000.0
2007-11-05 05:04:00,2.51017,2.51332,2.50955,2.51302,6500000.0
2007-11-05 05:05:00,2.51278,2.51312,2.50899,2.51261,6630000.0
2007-11-05 05:06:00,2.50987,2.51352,2.50987,2.51137,8880000.0
2007-11-05 05:07:00,2.51249,2.51316,2.50921,2.50921,5500000.0
2007-11-05 05:08:00,2.51423,2.51423,2.50682,2.50771,11000000.0
2007-11-05 05:09:00,2.51143,2.51442,2.5102,2.51408,9130000.0
2007-11-05 05:10:00,2.51205,2.51546,2.51082,2.51503,6750000.0
2007-11-05 05:11:00,2.51419,2.51497,2.51182,2.51245,9760000.0
2007-11-05 05:12:00,2.51337,2.51503,2.51017,2.51503,5750000.0
2007-11-05 05:13:00,2.51231,2.51441,2.5089,2.51398,7000000.0
2007-11-05 05:14:00,2.51407,2.51449,2.51133,2.51247,7000000.0
2007-11-05 05:15:00,2.51471,2.51471,2.50878,2.51177,7380000.0
2007-11-05 05:16:00,2.51333,2.51721,2.50831,2.51273,12000000.0
2007-11-05 05:17:00,2.51034,2.51515,2.51034,2.51423,8000000.0
2007-11-05 05:18:00,2.51232,2.51232,2.51104,2.51177,6010000.0
2007-11-05 05:19:00,2.51235,2.51336,2.51162,2.51336,5130000.0
2007-11-05 05:20:00,2.51032,2.51367,2.51032,2.51136,6250000.0
2007-11-05 05:21:00,2.51042,2.51189,2.5095,2.51189,6000000.0
2007-11-05 05:22:00,2.51255,2.51321,2.50876,2.51291,7500000.0
2007-11-05 05:23:00,2.50741,2.51242,2.50741,2.51178,8630000.0
2007-11-05 05:24:00,2.51065,2.51345,2.50804,2.50804,8000000.0
2007-11-05 05:25:00,2.51309,2.51448,2.50924,2.51156,12380000.0
2007-11-05 05:26:00,2.50849,2.51387,2.50849,2.51297,7750000.0
2007-11-05 05:27:00,2.51183,2.51285,2.50965,2.50965,7000000.0
2007-11-05 05:28:00,2.5118,2.51261,2.50975,2.51084,8510000.0
2007-11-05 05:29:00,2.50678,2.51319,2.50678,2.51319,6250000.0
2007-11-05 05:30:00,2.51227,2.51227,2.50669,2.51146,6750000.0
2007-11-05 05:31:00,2.51013,2.51233,2.50907,2.51151,6500000.0
2007-11-05 05:32:00,2.51016,2.51594,2.51016,2.51133,10750000.0
2007-11-05 05:33:00,2.51059,2.51316,2.50882,2.50999,11750000.0
2007-11-05 05:34:00,2.51301,2.51301,2.50957,2.51208,7500000.0
2007-11-05 05:35:00,2.51104,2.5123,2.50897,2.50903,6500000.0
2007-11-05 05:36:00,2.51236,2.51236,2.50777,2.51222,8890000.0
2007-11-05 05:37:00,2.513,2.513,2.50803,2.51062,7000000.0
2007-11-05 05:38:00,2.5139,2.5139,2.51083,2.51131,5880000.0
2007-11-05 05:39:00,2.50995,2.51336,2.50995,2.5112,10760000.0
2007-11-05 05:40:00,2.51113,2.51263,2.50972,2.50972,5500000.0
2007-11-05 05:41:00,2.51384,2.51384,2.5094,2.5094,5000000.0
2007-11-05 05:42:00,2.51296,2.51359,2.50706,2.51339,9380000.0
2007-11-05 05:43:00,2.51338,2.51351,2.51084,2.5114,7260000.0
2007-11-05 05:44:00,2.5096,2.51355,2.50924,2.51355,6750000.0
2007-11-05 05:45:00,2.51133,2.5132,2.51133,2.51139,5500000.0
2007-11-05 05:46:00,2.51203,2.51375,2.5069,2.51147,9750000.0
2007-11-05 05:47:00,2.51247,2.51316,2.51026,2.51111,5630000.0
2007-11-05 05:48:00,2.51052,2.51282,2.5085,2.5085,5250000.0
2007-11-05 05:49:00,2.51019,2.51292,2.51007,2.51209,6750000.0
2007-11-05 05:50:00,2.51241,2.51404,2.50888,2.51003,10500000.0
2007-11-05 05:51:00,2.51394,2.51394,2.50756,2.5115,7500000.0
2007-11-05 05:52:00,2.50823,2.5129,2.50823,2.51117,7000000.0
2007-11-05 05:53:00,2.513,2.51332,2.50905,2.51332,8000000.0
2007-11-05 05:54:00,2.50816,2.51347,2.50816,2.51347,5380000.0
2007-11-05 05:55:00,2.50972,2.51147,2.50785,2.51038,7500000.0
2007-11-05 05:56:00,2.51162,2.51374,2.50804,2.51083,9010000.0
2007-11-05 05:58:00,2.51278,2.51308,2.51023,2.51023,5500000.0
2007-11-05 05:59:00,2.512,2.51366,2.51148,2.51364,5250000.0
2007-11-05 06:00:00,2.51113,2.51273,2.50982,2.50982,11500000.0
2007-11-05 06:01:00,2.51285,2.51285,2.5083,2.5119,10250000.0
2007-11-05 06:02:00,2.51045,2.512,2.50821,2.50821,9500000.0
2007-11-05 06:03:00,2.51161,2.51394,2.50789,2.51394,5250000.0
2007-11-05 06:04:00,2.51298,2.51301,2.50873,2.50899,6250000.0
2007-11-05 06:05:00,2.51183,2.51386,2.5097,2.5097,8380000.0
2007-11-05 06:06:00,2.51097,2.51331,2.5109,2.51195,12750000.0
2007-11-05 06:07:00,2.51165,2.51301,2.50723,2.51192,5630000.0
2007-11-05 06:08:00,2.51004,2.51363,2.50723,2.51134,7750000.0
2007-11-05 06:09:00,2.51154,2.5135,2.51143,2.51143,9250000.0
2007-11-05 06:11:00,2.5115,2.5115,2.50685,2.50838,11250000.0
2007-11-05 06:12:00,2.51189,2.5131,2.50996,2.51145,10000000.0
2007-11-05 06:13:00,2.51286,2.51435,2.51088,2.51088,11630000.0
2007-11-05 06:14:00,2.50928,2.51117,2.50928,2.51091,10750000.0
2007-11-05 06:15:00,2.50982,2.51316,2.50982,2.51222,5750000.0
2007-11-05 06:16:00,2.51006,2.51155,2.509,2.51155,7000000.0
2007-11-05 06:17:00,2.51201,2.51274,2.51108,2.51269,8500000.0
2007-11-05 06:18:00,2.51285,2.51285,2.50751,2.5111,9500000.0
2007-11-05 06:19:00,2.51297,2.51301,2.51047,2.51111,8250000.0
2007-11-05 06:20:00,2.51378,2.51378,2.50906,2.51208,6000000.0
2007-11-05 06:21:00,2.50908,2.51249,2.50862,2.50862,11880000.0
2007-11-05 06:22:00,2.51106,2.51199,2.50931,2.51131,5630000.0
2007-11-05 06:23:00,2.51124,2.51196,2.51029,2.51193,6500000.0
2007-11-05 06:24:00,2.51111,2.51178,2.50559,2.50559,9000000.0
2007-11-05 06:25:00,2.51208,2.51364,2.50993,2.5112,5750000.0
2007-11-05 06:26:00,2.51257,2.51291,2.5087,2.51235,11500000.0
2007-11-05 06:27:00,2.51025,2.51261,2.51017,2.51261,8750000.0
2007-11-05 06:28:00,2.51011,2.51307,2.50992,2.51093,8500000.0
2007-11-05 06:29:00,2.5119,2.51308,2.50688,2.51103,8500000.0
2007-11-05 06:30:00,2.51247,2.51345,2.50804,2.51249,8750000.0
2007-11-05 06:31:00,2.51314,2.51376,2.50787,2.50983,6500000.0
2007-11-05 06:32:00,2.51314,2.51349,2.50906,2.50984,6250000.0
2007-11-05 06:33:00,2.51025,2.51124,2.5067,2.50684,9630000.0
2007-11-05 06:35:00,2.51126,2.51239,2.50955,2.5116,7000000.0
2007-11-05 06:36:00,2.51267,2.51267,2.50758,2.50758,5250000.0
2007-11-05 06:37:00,2.51135,2.51248,2.50667,2.51161,8750000.0
2007-11-05 06:38:00,2.51039,2.51259,2.50968,2.51011,8750000.0
2007-11-05 06:39:00,2.51266,2.51348,2.5076,2.51166,9500000.0
2007-11-05 06:40:00,2.51114,2.51366,2.51089,2.51366,5250000.0
2007-11-05 06:41:00,2.51267,2.51267,2.509,2.51156,6250000.0
2007-11-05 06:42:00,2.51015,2.5128,2.50749,2.51159,8880000.0
2007-11-05 06:43:00,2.50838,2.51335,2.50784,2.51335,5250000.0
2007-11-05 06:44:00,2.50967,2.51373,2.50919,2.51131,11000000.0
2007-11-05 06:45:00,2.50885,2.51372,2.50885,2.5117,5250000.0
2007-11-05 06:46:00,2.51103,2.51103,2.50723,2.50723,11380000.0
2007-11-05 06:48:00,2.51059,2.5106,2.50726,2.5103,5250000.0
2007-11-05 06:49:00,2.51116,2.51164,2.50752,2.51092,10380000.0
2007-11-05 06:50:00,2.51225,2.51389,2.51014,2.51093,9000000.0
2007-11-05 06:51:00,2.51129,2.51172,2.50823,2.50954,11000000.0
2007-11-05 06:52:00,2.51335,2.51335,2.50892,2.5107,8250000.0
2007-11-05 06:53:00,2.50835,2.5131,2.50835,2.51283,7000000.0
2007-11-05 06:54:00,2.50899,2.51308,2.50899,2.51292,6500000.0
2007-11-05 06:55:00,2.51331,2.51331,2.50935,2.51237,9630000.0
2007-11-05 06:56:00,2.5107,2.51264,2.5107,2.51083,8000000.0
2007-11-05 06:57:00,2.50923,2.51348,2.50923,2.50983,11000000.0
2007-11-05 06:58:00,2.50985,2.51316,2.50985,2.51307,6250000.0
2007-11-05 06:59:00,2.51029,2.51266,2.50945,2.5113,7000000.0
2007-11-05 07:00:00,2.51183,2.51424,2.50927,2.51214,10000000.0
2007-11-05 07:01:00,2.50978,2.5116,2.50783,2.51139,6500000.0
2007-11-05 07:02:00,2.51155,2.51198,2.5086,2.51038,7380000.0
2007-11-05 07:04:00,2.51141,2.51183,2.50775,2.51007,10510000.0
2007-11-05 07:05:00,2.51273,2.51273,2.50785,2.50785,7000000.0
2007-11-05 07:06:00,2.51219,2.51367,2.50989,2.51311,6750000.0
2007-11-05 07:07:00,2.51079,2.51241,2.50606,2.51164,7500000.0
2007-11-05 07:08:00,2.51202,2.51274,2.51033,2.51271,5250000.0
2007-11-05 07:09:00,2.51315,2.51375,2.50854,2.5113,13500000.0
2007-11-05 07:10:00,2.51276,2.51419,2.51013,2.51149,7880000.0
2007-11-05 07:11:00,2.51172,2.51441,2.50936,2.51162,5750000.0
2007-11-05 07:12:00,2.51246,2.51422,2.51163,2.51163,5750000.0
2007-11-05 07:13:00,2.51219,2.51451,2.51085,2.51085,7500000.0
2007-11-05 07:14:00,2.51253,2.51327,2.5108,2.5113,7250000.0
2007-11-05 07:15:00,2.51177,2.51427,2.51,2.51388,10380000.0
2007-11-05 07:16:00,2.51175,2.51266,2.51163,2.51216,5250000.0
2007-11-05 07:17:00,2.51334,2.51505,2.51175,2.5126,8880000.0
2007-11-05 07:18:00,2.51379,2.51383,2.51176,2.51377,6000000.0
2007-11-05 07:19:00,2.51438,2.51438,2.50838,2.5104,13500000.0
2007-11-05 07:20:00,2.50863,2.51371,2.50863,2.51067,5500000.0
2007-11-05 07:21:00,2.51336,2.51508,2.51236,2.51508,12750000.0
2007-11-05 07:22:00,2.51336,2.51509,2.51153,2.51509,6500000.0
2007-11-05 07:23:00,2.5146,2.51496,2.51098,2.51108,6500000.0
2007-11-05 07:24:00,2.51384,2.51439,2.51208,2.51266,7000000.0
2007-11-05 07:25:00,2.51304,2.51507,2.51098,2.51098,6000000.0
2007-11-05 07:26:00,2.50966,2.51494,2.50966,2.5136,10750000.0
2007-11-05 07:28:00,2.50959,2.51538,2.50959,2.51496,6630000.0
2007-11-05 07:29:00,2.51236,2.51458,2.51016,2.51301,9630000.0
2007-11-05 07:30:00,2.51061,2.51627,2.51061,2.51254,12000000.0
2007-11-05 07:31:00,2.51249,2.51413,2.51,2.51319,5500000.0
2007-11-05 07:32:00,2.51104,2.51351,2.509,2.51192,6500000.0
2007-11-05 07:33:00,2.50951,2.51497,2.5094,2.51201,12000000.0
2007-11-05 07:34:00,2.51261,2.51433,2.51176,2.51398,9250000.0
2007-11-05 07:35:00,2.51162,2.51446,2.51162,2.51256,12000000.0
2007-11-05 07:36:00,2.50972,2.51384,2.50972,2.51374,7130000.0
2007-11-05 07:37:00,2.51364,2.51408,2.51167,2.51167,7000000.0
2007-11-05 07:38:00,2.51225,2.51413,2.51069,2.51413,8750000.0
2007-11-05 07:39:00,2.51416,2.51416,2.50949,2.51221,8500000.0
2007-11-05 07:40:00,2.51256,2.51388,2.51218,2.51388,6250000.0
2007-11-05 07:41:00,2.51422,2.51458,2.5109,2.51458,6630000.0
2007-11-05 07:42:00,2.51275,2.5138,2.50944,2.51254,7500000.0
2007-11-05 07:43:00,2.51271,2.51271,2.50956,2.50956,8000000.0
2007-11-05 07:44:00,2.50859,2.51353,2.50859,2.51234,11380000.0
2007-11-05 07:45:00,2.51363,2.51363,2.50959,2.50959,9500000.0
2007-11-05 07:46:00,2.51239,2.5131,2.51143,2.51143,6380000.0
2007-11-05 07:47:00,2.51102,2.51319,2.50958,2.51319,8500000.0
2007-11-05 07:48:00,2.51418,2.51418,2.5094,2.51149,5250000.0
2007-11-05 07:49:00,2.50947,2.51157,2.50904,2.51044,9000000.0
2007-11-05 07:50:00,2.51173,2.51296,2.5076,2.51175,10250000.0
2007-11-05 07:51:00,2.51084,2.51312,2.50924,2.50924,8000000.0
2007-11-05 07:52:00,2.51066,2.51377,2.51066,2.51229,12500000.0
2007-11-05 07:53:00,2.51244,2.51377,2.50974,2.50986,7130000.0
2007-11-05 07:54:00,2.51216,2.51398,2.51111,2.51157,10000000.0
2007-11-05 07:55:00,2.5114,2.51363,2.51098,2.51145,5500000.0
2007-11-05 07:56:00,2.51186,2.51338,2.51023,2.513,9750000.0
2007-11-05 07:57:00,2.51197,2.51303,2.51045,2.51286,7880000.0
2007-11-05 07:58:00,2.50734,2.51257,2.50734,2.51008,7630000.0
2007-11-05 07:59:00,2.51205,2.51437,2.51086,2.51437,10750000.0
2007-11-05 08:00:00,2.51451,2.51451,2.50936,2.50988,7000000.0
2007-11-05 08:01:00,2.5115,2.51373,2.51067,2.51108,11380000.0
2007-11-05 08:02:00,2.50893,2.51508,2.50828,2.51508,14010000.0
2007-11-05 08:03:00,2.51269,2.51415,2.50933,2.51376,12380000.0
2007-11-05 08:04:00,2.51404,2.51404,2.51173,2.51173,10250000.0
2007-11-05 08:05:00,2.5085,2.51439,2.5085,2.5115,6250000.0
2007-11-05 08:06:00,2.5117,2.51497,2.51091,2.51378,6630000.0
2007-11-05 08:07:00,2.51368,2.51474,2.50893,2.50991,8510000.0
2007-11-05 08:08:00,2.51379,2.51379,2.50832,2.51088,8130000.0
2007-11-05 08:09:00,2.51117,2.5137,2.50663,2.5137,10500000.0
2007-11-05 08:10:00,2.51148,2.51148,2.5088,2.5088,8000000.0
2007-11-05 08:11:00,2.51117,2.51271,2.50839,2.51271,6380000.0
2007-11-05 08:12:00,2.51045,2.51244,2.50871,2.51183,7000000.0
2007-11-05 08:13:00,2.51116,2.51124,2.50882,2.50922,8500000.0
2007-11-05 08:14:00,2.51087,2.51087,2.50617,2.5091,9000000.0
2007-11-05 08:16:00,2.51224,2.51288,2.50878,2.50878,6250000.0
2007-11-05 08:17:00,2.5129,2.5129,2.51102,2.51102,6880000.0
2007-11-05 08:18:00,2.51077,2.51231,2.50861,2.51117,10260000.0
2007-11-05 08:19:00,2.5114,2.51215,2.51099,2.51124,7500000.0
2007-11-05 08:20:00,2.51194,2.51325,2.50955,2.51194,6000000.0
2007-11-05 08:21:00,2.51056,2.51118,2.50862,2.51117,7500000.0
2007-11-05 08:22:00,2.51347,2.51347,2.50872,2.51235,13250000.0
2007-11-05 08:23:00,2.51438,2.51438,2.5085,2.50857,5250000.0
2007-11-05 08:24:00,2.51072,2.51188,2.50822,2.51169,8750000.0
2007-11-05 08:25:00,2.51097,2.51234,2.50951,2.51104,11250000.0
2007-11-05 08:26:00,2.50999,2.51186,2.50727,2.51106,7750000.0
2007-11-05 08:27:00,2.51266,2.51266,2.50927,2.51247,11000000.0
2007-11-05 08:28:00,2.51156,2.51224,2.50726,2.5099,8390000.0
2007-11-05 08:29:00,2.51056,2.51238,2.509,2.509,5750000.0
2007-11-05 08:30:00,2.51254,2.51363,2.51038,2.51092,16750000.0
2007-11-05 08:31:00,2.5105,2.51315,2.50839,2.51176,6250000.0
2007-11-05 08:32:00,2.51251,2.51251,2.50908,2.50908,6250000.0
2007-11-05 08:33:00,2.51177,2.51237,2.51002,2.51036,8000000.0
2007-11-05 08:34:00,2.50974,2.51201,2.5063,2.51201,6500000.0
2007-11-05 08:35:00,2.51186,2.51236,2.5093,2.51058,5130000.0
2007-11-05 08:36:00,2.51156,2.51241,2.50885,2.51114,12000000.0
2007-11-05 08:37:00,2.51079,2.51269,2.50953,2.51104,8500000.0
2007-11-05 08:38:00,2.50968,2.51233,2.50607,2.50698,5750000.0
2007-11-05 08:39:00,2.50984,2.51183,2.50817,2.51077,8380000.0
2007-11-05 08:40:00,2.50728,2.51202,2.50728,2.50981,8380000.0
2007-11-05 08:41:00,2.50949,2.5127,2.5086,2.5096,14500000.0
2007-11-05 08:42:00,2.51077,2.51131,2.50949,2.50978,10250000.0
2007-11-05 08:43:00,2.50817,2.51066,2.50451,2.5097,16000000.0
2007-11-05 08:44:00,2.50693,2.51233,2.50527,2.51026,10250000.0
2007-11-05 08:45:00,2.50703,2.51097,2.50703,2.50821,8630000.0
2007-11-05 08:46:00,2.51022,2.51227,2.50958,2.51227,6500000.0
2007-11-05 08:47:00,2.51056,2.51135,2.5088,2.50924,6000000.0
2007-11-05 08:48:00,2.51063,2.51104,2.50829,2.51077,12630000.0
2007-11-05 08:49:00,2.51077,2.51209,2.5089,2.5089,8010000.0
2007-11-05 08:50:00,2.51001,2.51294,2.51001,2.51294,6000000.0
2007-11-05 08:51:00,2.51246,2.51246,2.50765,2.50765,9250000.0
2007-11-05 08:52:00,2.50859,2.5133,2.50859,2.51177,8380000.0
2007-11-05 08:53:00,2.51375,2.51406,2.50634,2.50634,11130000.0
2007-11-05 08:54:00,2.51035,2.51328,2.50731,2.51328,8750000.0
2007-11-05 08:55:00,2.51332,2.51332,2.51137,2.51297,5500000.0
2007-11-05 08:56:00,2.51374,2.51388,2.50871,2.51246,6630000.0
2007-11-05 08:57:00,2.50589,2.51468,2.50589,2.51446,13500000.0
2007-11-05 08:58:00,2.51037,2.51389,2.50905,2.51389,6500000.0
2007-11-05 08:59:00,2.51379,2.51379,2.5058,2.51107,12000000.0
2007-11-05 09:00:00,2.50972,2.51213,2.50776,2.50882,5750000.0
2007-11-05 09:01:00,2.50922,2.51326,2.50695,2.51097,14500000.0
2007-11-05 09:02:00,2.51101,2.51253,2.50582,2.51253,8130000.0
2007-11-05 09:03:00,2.51091,2.51356,2.50982,2.51272,12500000.0
2007-11-05 09:04:00,2.51263,2.51285,2.50757,2.51074,6000000.0
2007-11-05 09:05:00,2.51218,2.51265,2.50989,2.51108,11500000.0
2007-11-05 09:06:00,2.51084,2.51212,2.50806,2.51212,10000000.0
2007-11-05 09:07:00,2.51072,2.51111,2.50834,2.51031,5750000.0
2007-11-05 09:08:00,2.50703,2.513,2.50703,2.513,9380000.0
2007-11-05 09:09:00,2.51119,2.51238,2.50859,2.51165,9880000.0
2007-11-05 09:10:00,2.51191,2.51404,2.51113,2.51389,6250000.0
2007-11-05 09:11:00,2.50959,2.51405,2.50762,2.51,11250000.0
2007-11-05 09:12:00,2.51348,2.51441,2.50784,2.51441,8880000.0
2007-11-05 09:13:00,2.51294,2.51344,2.50599,2.51037,10380000.0
2007-11-05 09:14:00,2.51296,2.51503,2.50891,2.51503,7630000.0
2007-11-05 09:15:00,2.51489,2.51507,2.51139,2.51229,12630000.0
2007-11-05 09:16:00,2.51172,2.51493,2.5107,2.51324,10250000.0
2007-11-05 09:17:00,2.51367,2.5147,2.50972,2.51122,9500000.0
2007-11-05 09:18:00,2.50971,2.51514,2.509,2.51514,9130000.0
2007-11-05 09:19:00,2.51369,2.51393,2.50948,2.51279,7000000.0
2007-11-05 09:20:00,2.51217,2.51548,2.5112,2.51261,10130000.0
2007-11-05 09:21:00,2.51542,2.5176,2.51199,2.5133,13260000.0
2007-11-05 09:22:00,2.51472,2.51481,2.50814,2.51404,7130000.0
2007-11-05 09:23:00,2.51483,2.51503,2.50988,2.51222,10750000.0
2007-11-05 09:24:00,2.51411,2.51435,2.50967,2.51314,6260000.0
2007-11-05 09:25:00,2.51464,2.51535,2.50928,2.51232,10250000.0
2007-11-05 09:26:00,2.51507,2.51507,2.51224,2.51224,6000000.0
2007-11-05 09:27:00,2.51506,2.51549,2.50954,2.51518,9630000.0
2007-11-05 09:28:00,2.51421,2.51515,2.51333,2.5137,7880000.0
2007-11-05 09:29:00,2.51263,2.51585,2.51012,2.51583,14500000.0
2007-11-05 09:30:00,2.51394,2.51543,2.51249,2.51367,5880000.0
2007-11-05 09:31:00,2.51338,2.5148,2.51003,2.5148,6630000.0
2007-11-05 09:32:00,2.51503,2.51503,2.50881,2.51371,6250000.0
2007-11-05 09:33:00,2.51455,2.51557,2.50944,2.51291,7500000.0
2007-11-05 09:34:00,2.51362,2.51487,2.51209,2.51367,7000000.0
2007-11-05 09:35:00,2.51796,2.51874,2.51204,2.51423,12250000.0
2007-11-05 09:36:00,2.51691,2.51751,2.51401,2.51738,7250000.0
2007-11-05 09:37:00,2.51496,2.51558,2.5115,2.51281,10130000.0
2007-11-05 09:38:00,2.51642,2.51745,2.51148,2.51668,6750000.0
2007-11-05 09:39:00,2.5176,2.51943,2.51412,2.51513,9000000.0
2007-11-05 09:40:00,2.51758,2.51824,2.51265,2.51265,7130000.0
2007-11-05 09:41:00,2.51782,2.51782,2.51242,2.51324,11750000.0
2007-11-05 09:42:00,2.51476,2.51668,2.51004,2.51366,19750000.0
2007-11-05 09:43:00,2.5138,2.51775,2.51297,2.51775,11000000.0
2007-11-05 09:44:00,2.51651,2.51716,2.51407,2.51518,8750000.0
2007-11-05 09:45:00,2.51704,2.51728,2.51352,2.51511,9880000.0
2007-11-05 09:46:00,2.51582,2.51582,2.51407,2.51576,5250000.0
2007-11-05 09:47:00,2.51671,2.51757,2.51168,2.51279,6000000.0
2007-11-05 09:48:00,2.51666,2.51666,2.51196,2.51258,6750000.0
2007-11-05 09:49:00,2.5107,2.51551,2.5107,2.51186,6750000.0
2007-11-05 09:50:00,2.51453,2.51587,2.5121,2.51587,9000000.0
2007-11-05 09:51:00,2.51464,2.51604,2.51203,2.51536,8750000.0
2007-11-05 09:52:00,2.51646,2.51727,2.5123,2.51669,9630000.0
2007-11-05 09:53:00,2.51813,2.51813,2.51458,2.51712,8000000.0
2007-11-05 09:54:00,2.51672,2.51762,2.51265,2.51713,10010000.0
2007-11-05 09:55:00,2.51674,2.51801,2.51447,2.51801,5130000.0
2007-11-05 09:56:00,2.51745,2.51745,2.51448,2.51649,5630000.0
2007-11-05 09:57:00,2.51445,2.5178,2.51254,2.5178,13250000.0
2007-11-05 09:58:00,2.51471,2.5174,2.51294,2.51515,10380000.0
2007-11-05 09:59:00,2.51719,2.51818,2.51413,2.51758,11010000.0
2007-11-05 10:00:00,2.51759,2.51759,2.51154,2.51671,4880000.0
2007-11-05 10:01:00,2.51618,2.51764,2.51314,2.5171,6880000.0
2007-11-05 10:02:00,2.51524,2.51934,2.51234,2.51565,5880000.0
2007-11-05 10:03:00,2.51683,2.51977,2.51373,2.51878,13880000.0
2007-11-05 10:04:00,2.51728,2.5193,2.51728,2.51802,5750000.0
2007-11-05 10:05:00,2.5196,2.51978,2.51596,2.51596,11250000.0
2007-11-05 10:06:00,2.51963,2.52391,2.5173,2.52172,9500000.0
2007-11-05 10:07:00,2.52142,2.52194,2.51978,2.52075,7500000.0
2007-11-05 10:08:00,2.51849,2.52214,2.51642,2.52214,9250000.0
2007-11-05 10:09:00,2.52012,2.5221,2.51855,2.52125,7250000.0
2007-11-05 10:10:00,2.52134,2.52262,2.51651,2.51815,10000000.0
2007-11-05 10:11:00,2.52042,2.5229,2.51666,2.52147,6250000.0
2007-11-05 10:12:00,2.51965,2.52272,2.51913,2.52226,6500000.0
2007-11-05 10:13:00,2.51886,2.52198,2.51781,2.5196,11760000.0
2007-11-05 10:14:00,2.52137,2.52311,2.51779,2.52311,8880000.0
2007-11-05 10:15:00,2.52195,2.52309,2.51935,2.52277,7500000.0
2007-11-05 10:16:00,2.52264,2.52299,2.51956,2.52279,5250000.0
2007-11-05 10:17:00,2.52093,2.52265,2.52064,2.52256,8500000.0
2007-11-05 10:18:00,2.52182,2.5221,2.51972,2.5221,12130000.0
2007-11-05 10:19:00,2.5208,2.52251,2.5202,2.52251,7750000.0
2007-11-05 10:20:00,2.52232,2.52343,2.52061,2.52293,7500000.0
2007-11-05 10:21:00,2.52321,2.52398,2.52032,2.52095,8750000.0
2007-11-05 10:22:00,2.52079,2.52281,2.5183,2.522,9380000.0
2007-11-05 10:23:00,2.52126,2.52126,2.51601,2.52048,8500000.0
2007-11-05 10:24:00,2.51815,2.52184,2.51803,2.51803,6130000.0
2007-11-05 10:25:00,2.51891,2.52113,2.51661,2.52113,7000000.0
2007-11-05 10:26:00,2.51974,2.5205,2.5168,2.51779,9380000.0
2007-11-05 10:27:00,2.51372,2.52066,2.51372,2.51857,7000000.0
2007-11-05 10:28:00,2.52125,2.52125,2.51801,2.51801,5500000.0
2007-11-05 10:29:00,2.51964,2.52184,2.51929,2.52184,7000000.0
2007-11-05 10:30:00,2.5223,2.5223,2.51723,2.52061,10000000.0
2007-11-05 10:31:00,2.51931,2.52163,2.51818,2.52095,10250000.0
2007-11-05 10:32:00,2.52042,2.52128,2.51712,2.51742,8630000.0
2007-11-05 10:33:00,2.5204,2.52112,2.51682,2.51953,11000000.0
2007-11-05 10:34:00,2.52024,2.52119,2.5173,2.5181,8250000.0
2007-11-05 10:35:00,2.5201,2.52038,2.51623,2.51623,6000000.0
2007-11-05 10:36:00,2.52054,2.52054,2.51473,2.51932,9250000.0
2007-11-05 10:37:00,2.51945,2.51978,2.5174,2.51952,7500000.0
2007-11-05 10:38:00,2.5201,2.5201,2.51594,2.51974,11630000.0
2007-11-05 10:39:00,2.52013,2.52042,2.5166,2.51982,11500000.0
2007-11-05 10:40:00,2.51912,2.5203,2.51767,2.5195,12250000.0
2007-11-05 10:41:00,2.51974,2.5201,2.51687,2.51919,8250000.0
2007-11-05 10:42:00,2.51887,2.51966,2.51723,2.51958,7500000.0
2007-11-05 10:43:00,2.52001,2.52022,2.51528,2.51721,6750000.0
2007-11-05 10:44:00,2.51695,2.52023,2.5157,2.5157,10750000.0
2007-11-05 10:45:00,2.51571,2.52122,2.51559,2.51929,6500000.0
2007-11-05 10:46:00,2.52038,2.5207,2.51737,2.52008,7500000.0
2007-11-05 10:47:00,2.5191,2.51999,2.51778,2.51828,5750000.0
2007-11-05 10:48:00,2.51886,2.52034,2.51695,2.5203,5500000.0
2007-11-05 10:49:00,2.51936,2.52121,2.51519,2.51519,12500000.0
2007-11-05 10:50:00,2.51968,2.52014,2.51843,2.52014,6500000.0
2007-11-05 10:51:00,2.51736,2.51917,2.51444,2.51444,8250000.0
2007-11-05 10:52:00,2.51801,2.51865,2.51457,2.51807,11750000.0
2007-11-05 10:53:00,2.51635,2.51774,2.51264,2.51694,8880000.0
2007-11-05 10:54:00,2.51676,2.51777,2.51228,2.51558,7250000.0
2007-11-05 10:55:00,2.51758,2.51765,2.51468,2.51732,6130000.0
2007-11-05 10:56:00,2.51718,2.51755,2.51428,2.5157,9250000.0
2007-11-05 10:57:00,2.51418,2.51811,2.51418,2.51603,7630000.0
2007-11-05 10:58:00,2.51822,2.51822,2.51312,2.51577,7250000.0
2007-11-05 10:59:00,2.51539,2.51915,2.51415,2.51734,8380000.0
2007-11-05 11:00:00,2.51559,2.51626,2.51047,2.51561,9750000.0
2007-11-05 11:01:00,2.51629,2.51819,2.51375,2.51599,8750000.0
2007-11-05 11:02:00,2.51857,2.51857,2.51526,2.51526,8000000.0
2007-11-05 11:03:00,2.51624,2.5178,2.51513,2.5178,6630000.0
2007-11-05 11:04:00,2.51347,2.51766,2.51347,2.51686,5630000.0
2007-11-05 11:05:00,2.51563,2.518,2.51366,2.51658,9130000.0
2007-11-05 11:06:00,2.51329,2.51799,2.51329,2.51703,7000000.0
2007-11-05 11:07:00,2.51812,2.51812,2.51019,2.51019,4880000.0
2007-11-05 11:08:00,2.51712,2.51712,2.51477,2.5169,8250000.0
2007-11-05 11:09:00,2.51745,2.51759,2.51298,2.5162,7250000.0
2007-11-05 11:10:00,2.51698,2.51698,2.51205,2.51663,8500000.0
2007-11-05 11:11:00,2.51579,2.51746,2.51325,2.5173,6250000.0
2007-11-05 11:12:00,2.51665,2.51722,2.51245,2.51542,4880000.0
2007-11-05 11:13:00,2.5139,2.51783,2.5139,2.51539,9750000.0
2007-11-05 11:14:00,2.5163,2.51802,2.51447,2.51802,9630000.0
2007-11-05 11:15:00,2.51587,2.51754,2.51296,2.51296,9000000.0
2007-11-05 11:16:00,2.51666,2.51736,2.51555,2.51555,8000000.0
2007-11-05 11:17:00,2.51592,2.51813,2.51409,2.51767,8880000.0
2007-11-05 11:18:00,2.51599,2.51599,2.5116,2.5116,11380000.0
2007-11-05 11:19:00,2.51695,2.51695,2.5064,2.51269,7500000.0
2007-11-05 11:20:00,2.51618,2.51618,2.51327,2.51571,6000000.0
2007-11-05 11:21:00,2.51611,2.51616,2.51086,2.51531,10880000.0
2007-11-05 11:22:00,2.51607,2.51607,2.51119,2.51119,6250000.0
2007-11-05 11:23:00,2.51475,2.51657,2.51165,2.51553,12750000.0
2007-11-05 11:24:00,2.51618,2.51682,2.51399,2.51537,6250000.0
2007-11-05 11:25:00,2.51633,2.51656,2.51383,2.51569,13630000.0
2007-11-05 11:26:00,2.51651,2.51651,2.51325,2.51487,10500000.0
2007-11-05 11:27:00,2.515,2.51607,2.51222,2.51587,8750000.0
2007-11-05 11:28:00,2.516,2.51638,2.51292,2.51451,8000000.0
2007-11-05 11:29:00,2.51607,2.51652,2.51131,2.51652,8000000.0
2007-11-05 11:30:00,2.51586,2.51742,2.51398,2.51742,6500000.0
2007-11-05 11:31:00,2.51717,2.51763,2.51359,2.51739,10500000.0
2007-11-05 11:32:00,2.5169,2.51766,2.51293,2.51725,12250000.0
2007-11-05 11:33:00,2.5179,2.5183,2.51363,2.51561,9500000.0
2007-11-05 11:34:00,2.51793,2.51857,2.51413,2.51628,8500000.0
2007-11-05 11:35:00,2.51242,2.51467,2.51035,2.51279,11000000.0
2007-11-05 11:36:00,2.51219,2.51547,2.51219,2.51239,9500000.0
2007-11-05 11:37:00,2.51107,2.51526,2.50992,2.51526,7250000.0
2007-11-05 11:38:00,2.51129,2.51433,2.50932,2.51415,5500000.0
2007-11-05 11:39:00,2.51454,2.51482,2.51079,2.51404,11000000.0
2007-11-05 11:40:00,2.50872,2.51507,2.50872,2.51345,13250000.0
2007-11-05 11:41:00,2.51376,2.51606,2.51272,2.51601,7500000.0
2007-11-05 11:42:00,2.5126,2.51427,2.51207,2.51393,7000000.0
2007-11-05 11:43:00,2.51353,2.51395,2.51027,2.51395,8500000.0
2007-11-05 11:44:00,2.51456,2.51456,2.51201,2.51291,7250000.0
2007-11-05 11:45:00,2.51233,2.51513,2.51174,2.51348,8380000.0
2007-11-05 11:46:00,2.51371,2.51474,2.51135,2.51474,8260000.0
2007-11-05 11:47:00,2.51149,2.51569,2.50784,2.51569,8750000.0
2007-11-05 11:48:00,2.50933,2.51357,2.50916,2.51334,12000000.0
2007-11-05 11:49:00,2.51398,2.51398,2.50979,2.51334,9880000.0
2007-11-05 11:50:00,2.51408,2.51408,2.51191,2.51371,7250000.0
2007-11-05 11:51:00,2.51349,2.51355,2.50951,2.50951,6000000.0
2007-11-05 11:52:00,2.51288,2.51331,2.51079,2.51325,8380000.0
2007-11-05 11:53:00,2.51307,2.51351,2.51186,2.51297,5500000.0
2007-11-05 11:54:00,2.51217,2.51305,2.50696,2.51193,8750000.0
2007-11-05 11:55:00,2.5124,2.51366,2.51021,2.51152,8500000.0
2007-11-05 11:56:00,2.51211,2.51366,2.51072,2.51286,6750000.0
2007-11-05 11:57:00,2.50906,2.5139,2.50906,2.51356,6000000.0
2007-11-05 11:58:00,2.50965,2.51398,2.50965,2.51398,10250000.0
2007-11-05 11:59:00,2.51349,2.51383,2.50835,2.51223,11750000.0
2007-11-05 12:00:00,2.51332,2.51397,2.5094,2.51345,8000000.0
2007-11-05 12:01:00,2.50973,2.51442,2.50973,2.51412,9630000.0
2007-11-05 12:02:00,2.50842,2.51369,2.50842,2.5131,7000000.0
2007-11-05 12:03:00,2.51458,2.51485,2.51099,2.51233,6630000.0
2007-11-05 12:04:00,2.51319,2.51546,2.51087,2.51546,8750000.0
2007-11-05 12:05:00,2.51281,2.5147,2.50883,2.51455,7750000.0
2007-11-05 12:06:00,2.51478,2.5151,2.5111,2.51273,8250000.0
2007-11-05 12:07:00,2.51137,2.51498,2.5102,2.5102,7260000.0
2007-11-05 12:08:00,2.51181,2.51492,2.51107,2.51478,7880000.0
2007-11-05 12:09:00,2.51497,2.51575,2.51134,2.51549,12500000.0
2007-11-05 12:10:00,2.51478,2.51591,2.51008,2.51468,10130000.0
2007-11-05 12:11:00,2.51437,2.51548,2.51326,2.51447,9130000.0
2007-11-05 12:12:00,2.5135,2.51586,2.5128,2.5136,9130000.0
2007-11-05 12:13:00,2.51153,2.51562,2.5108,2.51465,11130000.0
2007-11-05 12:14:00,2.51392,2.51531,2.51106,2.51482,9500000.0
2007-11-05 12:15:00,2.51097,2.51468,2.51097,2.51417,10750000.0
2007-11-05 12:16:00,2.51558,2.51558,2.51181,2.51244,5500000.0
2007-11-05 12:17:00,2.51559,2.51559,2.51343,2.51427,7500000.0
2007-11-05 12:18:00,2.51068,2.51604,2.51068,2.5114,8500000.0
2007-11-05 12:19:00,2.51662,2.51683,2.5095,2.51375,9500000.0
2007-11-05 12:20:00,2.51472,2.51656,2.51033,2.51523,9250000.0
2007-11-05 12:21:00,2.51654,2.51759,2.51151,2.5151,13630000.0
2007-11-05 12:22:00,2.51996,2.51996,2.51528,2.51766,6750000.0
2007-11-05 12:23:00,2.51796,2.51867,2.51333,2.5182,11500000.0
2007-11-05 12:24:00,2.51258,2.51772,2.51258,2.5152,6250000.0
2007-11-05 12:25:00,2.51813,2.51813,2.51446,2.51466,6380000.0
2007-11-05 12:26:00,2.51667,2.518,2.51583,2.5177,8500000.0
2007-11-05 12:27:00,2.51662,2.51804,2.51326,2.51587,9500000.0
2007-11-05 12:28:00,2.51523,2.51807,2.51523,2.51745,8000000.0
2007-11-05 12:29:00,2.5174,2.51788,2.5146,2.5168,6000000.0
2007-11-05 12:30:00,2.51464,2.51819,2.5139,2.51519,5500000.0
2007-11-05 12:31:00,2.5174,2.51836,2.51558,2.51836,5500000.0
2007-11-05 12:32:00,2.51725,2.51856,2.51525,2.51854,6500000.0
2007-11-05 12:33:00,2.51526,2.51866,2.51468,2.51823,14760000.0
2007-11-05 12:34:00,2.51888,2.51904,2.51517,2.51904,9000000.0
2007-11-05 12:35:00,2.51863,2.51863,2.51325,2.51618,8000000.0
2007-11-05 12:36:00,2.51819,2.51819,2.51534,2.51699,5750000.0
2007-11-05 12:37:00,2.51593,2.51895,2.51216,2.5177,15510000.0
2007-11-05 12:38:00,2.51785,2.51849,2.51124,2.51716,11000000.0
2007-11-05 12:39:00,2.51564,2.51852,2.51504,2.51852,8880000.0
2007-11-05 12:40:00,2.51556,2.51848,2.5153,2.5153,7380000.0
2007-11-05 12:41:00,2.51673,2.51893,2.51502,2.51602,6000000.0
2007-11-05 12:42:00,2.51467,2.51866,2.51258,2.51866,11000000.0
2007-11-05 12:43:00,2.51873,2.51873,2.51618,2.51618,7250000.0
2007-11-05 12:44:00,2.51672,2.51816,2.51499,2.51737,12000000.0
2007-11-05 12:45:00,2.51118,2.51818,2.51118,2.51793,9380000.0
2007-11-05 12:46:00,2.51831,2.51831,2.51108,2.51108,9500000.0
2007-11-05 12:47:00,2.51738,2.51872,2.51477,2.51837,7750000.0
2007-11-05 12:48:00,2.51816,2.51902,2.51551,2.51551,10260000.0
2007-11-05 12:49:00,2.51755,2.51877,2.51461,2.51877,7250000.0
2007-11-05 12:50:00,2.51752,2.51896,2.51325,2.51622,11380000.0
2007-11-05 12:51:00,2.51919,2.51922,2.51467,2.51864,7250000.0
2007-11-05 12:52:00,2.51858,2.51903,2.51439,2.51898,6750000.0
2007-11-05 12:53:00,2.52024,2.52042,2.51533,2.51859,10880000.0
2007-11-05 12:54:00,2.51821,2.5202,2.51635,2.51927,7760000.0
2007-11-05 12:55:00,2.51854,2.52016,2.5147,2.51887,9130000.0
2007-11-05 12:56:00,2.51623,2.519,2.513,2.51547,10380000.0
2007-11-05 12:57:00,2.51777,2.51898,2.51371,2.51653,12000000.0
2007-11-05 12:58:00,2.51687,2.51941,2.51569,2.51693,10250000.0
2007-11-05 12:59:00,2.51592,2.51869,2.51592,2.51858,12500000.0
2007-11-05 13:00:00,2.51844,2.51862,2.51612,2.51849,8750000.0
2007-11-05 13:01:00,2.51636,2.5195,2.51432,2.51432,12000000.0
2007-11-05 13:02:00,2.51803,2.51887,2.51517,2.51653,7000000.0
2007-11-05 13:03:00,2.51826,2.51874,2.51599,2.51864,9500000.0
2007-11-05 13:04:00,2.51536,2.51817,2.51536,2.51632,14880000.0
2007-11-05 13:05:00,2.51863,2.52045,2.51552,2.51913,10750000.0
2007-11-05 13:06:00,2.51618,2.51886,2.51464,2.51836,8000000.0
2007-11-05 13:07:00,2.52003,2.52035,2.51336,2.51648,11500000.0
2007-11-05 13:08:00,2.51967,2.5198,2.5146,2.5183,8000000.0
2007-11-05 13:09:00,2.51746,2.51942,2.51523,2.51727,11500000.0
2007-11-05 13:10:00,2.5192,2.51963,2.51568,2.51835,6500000.0
2007-11-05 13:11:00,2.51692,2.51892,2.51486,2.51486,9880000.0
2007-11-05 13:12:00,2.51901,2.51901,2.51586,2.51736,9880000.0
2007-11-05 13:13:00,2.51656,2.51886,2.51294,2.51753,9000000.0
2007-11-05 13:14:00,2.51885,2.52001,2.51527,2.52001,9000000.0
2007-11-05 13:15:00,2.51856,2.51958,2.5159,2.5159,5500000.0
2007-11-05 13:16:00,2.51926,2.51955,2.5155,2.51594,12750000.0
2007-11-05 13:17:00,2.51707,2.52028,2.51707,2.5172,8500000.0
2007-11-05 13:18:00,2.51989,2.52028,2.51708,2.51743,6500000.0
2007-11-05 13:19:00,2.51986,2.52028,2.51627,2.51883,6000000.0
2007-11-05 13:20:00,2.51741,2.51955,2.51684,2.51871,5250000.0
2007-11-05 13:21:00,2.51871,2.51952,2.51627,2.51846,12000000.0
2007-11-05 13:22:00,2.51488,2.51717,2.51369,2.51706,7750000.0
2007-11-05 13:23:00,2.51797,2.51887,2.51294,2.51776,11880000.0
2007-11-05 13:24:00,2.51566,2.51989,2.51492,2.51492,10630000.0
2007-11-05 13:25:00,2.51784,2.51963,2.51663,2.51815,10380000.0
2007-11-05 13:26:00,2.51769,2.51827,2.51647,2.51724,10380000.0
2007-11-05 13:27:00,2.51911,2.51935,2.51542,2.51754,11250000.0
2007-11-05 13:28:00,2.51661,2.51943,2.51467,2.517,9380000.0
2007-11-05 13:29:00,2.5147,2.51943,2.5147,2.51943,5250000.0
2007-11-05 13:30:00,2.51942,2.51942,2.51266,2.51939,8380000.0
2007-11-05 13:31:00,2.51714,2.51908,2.51346,2.51481,11000000.0
2007-11-05 13:32:00,2.51744,2.51925,2.51573,2.51925,7250000.0
2007-11-05 13:33:00,2.51805,2.51873,2.5132,2.51789,9750000.0
2007-11-05 13:34:00,2.51868,2.5188,2.51402,2.51839,7250000.0
2007-11-05 13:35:00,2.51836,2.51853,2.51022,2.51708,10000000.0
2007-11-05 13:36:00,2.51581,2.51924,2.51194,2.51559,8000000.0
2007-11-05 13:37:00,2.51998,2.51998,2.51641,2.51696,8130000.0
2007-11-05 13:38:00,2.51873,2.51909,2.51443,2.51629,7000000.0
2007-11-05 13:39:00,2.51781,2.51781,2.51183,2.51504,7250000.0
2007-11-05 13:40:00,2.51775,2.51925,2.51367,2.5149,5500000.0
2007-11-05 13:41:00,2.51832,2.51917,2.51508,2.51917,12250000.0
2007-11-05 13:42:00,2.51822,2.51881,2.51598,2.51638,10880000.0
2007-11-05 13:43:00,2.51937,2.51937,2.51511,2.51838,7130000.0
2007-11-05 13:44:00,2.51821,2.51933,2.51707,2.51924,10250000.0
2007-11-05 13:45:00,2.51474,2.51952,2.51474,2.51635,9000000.0
2007-11-05 13:46:00,2.51897,2.5196,2.51679,2.5196,6250000.0
2007-11-05 13:47:00,2.51674,2.51934,2.51645,2.5193,11010000.0
2007-11-05 13:48:00,2.51844,2.5193,2.51473,2.51684,12000000.0
2007-11-05 13:49:00,2.51619,2.51855,2.51619,2.51855,5630000.0
2007-11-05 13:50:00,2.51847,2.51913,2.51417,2.51559,7250000.0
2007-11-05 13:51:00,2.51684,2.51937,2.51684,2.51902,8390000.0
2007-11-05 13:52:00,2.51837,2.51968,2.51512,2.51808,9750000.0
2007-11-05 13:53:00,2.51963,2.51984,2.51401,2.5173,6000000.0
2007-11-05 13:54:00,2.5182,2.5182,2.51511,2.51511,5250000.0
2007-11-05 13:55:00,2.51749,2.51788,2.51508,2.51519,11000000.0
2007-11-05 13:56:00,2.5157,2.51847,2.51395,2.51468,9000000.0
2007-11-05 13:57:00,2.5178,2.51781,2.51382,2.51396,8000000.0
2007-11-05 13:58:00,2.51333,2.51755,2.51331,2.51551,7000000.0
2007-11-05 13:59:00,2.51756,2.51783,2.51553,2.51598,5500000.0
2007-11-05 14:00:00,2.5125,2.51767,2.5125,2.51631,7750000.0
2007-11-05 14:01:00,2.51464,2.51794,2.51417,2.51745,11630000.0
2007-11-05 14:02:00,2.51834,2.51834,2.51501,2.51728,6880000.0
2007-11-05 14:03:00,2.51395,2.51901,2.51152,2.51152,6880000.0
2007-11-05 14:04:00,2.51568,2.51778,2.51102,2.51778,7250000.0
2007-11-05 14:05:00,2.51591,2.51796,2.51487,2.51665,6500000.0
2007-11-05 14:06:00,2.5149,2.51726,2.51013,2.51621,8500000.0
2007-11-05 14:07:00,2.51752,2.51799,2.51382,2.51767,7500000.0
2007-11-05 14:08:00,2.51475,2.51738,2.51297,2.5168,8380000.0
2007-11-05 14:09:00,2.51763,2.51798,2.51429,2.51489,8750000.0
2007-11-05 14:10:00,2.51815,2.51901,2.51453,2.51453,13140000.0
2007-11-05 14:11:00,2.51583,2.51692,2.51214,2.51515,5750000.0
2007-11-05 14:12:00,2.51757,2.51772,2.5136,2.51365,8000000.0
2007-11-05 14:13:00,2.51555,2.51763,2.51387,2.51473,11250000.0
2007-11-05 14:14:00,2.51763,2.51792,2.51432,2.51649,6750000.0
2007-11-05 14:15:00,2.51828,2.51913,2.51297,2.5182,9760000.0
2007-11-05 14:16:00,2.51799,2.51863,2.51423,2.51533,10750000.0
2007-11-05 14:17:00,2.51644,2.51703,2.51299,2.51685,9250000.0
2007-11-05 14:18:00,2.51689,2.51692,2.51101,2.51371,6500000.0
2007-11-05 14:19:00,2.5175,2.51872,2.51045,2.51756,12880000.0
2007-11-05 14:20:00,2.51596,2.51708,2.51144,2.51702,5880000.0
2007-11-05 14:21:00,2.51685,2.5172,2.5139,2.51646,13750000.0
2007-11-05 14:22:00,2.51288,2.51683,2.51288,2.51293,5750000.0
2007-11-05 14:23:00,2.51546,2.51711,2.51443,2.51665,10250000.0
2007-11-05 14:24:00,2.51351,2.51689,2.51266,2.51625,11130000.0
2007-11-05 14:25:00,2.5153,2.51655,2.51252,2.51579,10010000.0
2007-11-05 14:26:00,2.51645,2.51651,2.5103,2.51525,15130000.0
2007-11-05 14:27:00,2.51301,2.51607,2.51301,2.51545,6750000.0
2007-11-05 14:28:00,2.51631,2.51631,2.51104,2.51443,8630000.0
2007-11-05 14:29:00,2.51608,2.51608,2.50876,2.50876,6750000.0
2007-11-05 14:30:00,2.51392,2.5165,2.5132,2.51327,8250000.0
2007-11-05 14:31:00,2.51337,2.51515,2.51145,2.51145,9010000.0
2007-11-05 14:32:00,2.5135,2.51564,2.511,2.51564,8880000.0
2007-11-05 14:33:00,2.51475,2.51612,2.5133,2.5133,8000000.0
2007-11-05 14:34:00,2.51408,2.51566,2.51051,2.51215,17000000.0
2007-11-05 14:35:00,2.51142,2.51495,2.51142,2.51323,10760000.0
2007-11-05 14:36:00,2.51339,2.51574,2.51293,2.51574,9000000.0
2007-11-05 14:37:00,2.5132,2.51584,2.51259,2.51546,11250000.0
2007-11-05 14:38:00,2.51607,2.51607,2.51309,2.51359,7000000.0
2007-11-05 14:39:00,2.51684,2.51684,2.51181,2.51181,9000000.0
2007-11-05 14:40:00,2.51256,2.5169,2.51223,2.51538,7500000.0
2007-11-05 14:41:00,2.51375,2.51448,2.5124,2.51314,7140000.0
2007-11-05 14:42:00,2.5136,2.51594,2.51253,2.51536,10630000.0
2007-11-05 14:43:00,2.51417,2.51535,2.50848,2.51393,6750000.0
2007-11-05 14:44:00,2.51522,2.51607,2.51258,2.51384,6250000.0
2007-11-05 14:45:00,2.51057,2.51537,2.51023,2.51023,5500000.0
2007-11-05 14:46:00,2.51481,2.51555,2.50997,2.51261,8250000.0
2007-11-05 14:47:00,2.51318,2.51437,2.51094,2.51355,8000000.0
2007-11-05 14:48:00,2.51194,2.51449,2.51018,2.51405,11130000.0
2007-11-05 14:49:00,2.51475,2.51475,2.50915,2.51099,12000000.0
2007-11-05 14:50:00,2.51283,2.51329,2.50934,2.51329,8500000.0
2007-11-05 14:51:00,2.51221,2.51363,2.51139,2.51311,7750000.0
2007-11-05 14:52:00,2.5118,2.51322,2.50397,2.51116,12000000.0
2007-11-05 14:53:00,2.50957,2.51191,2.50742,2.50839,7000000.0
2007-11-05 14:54:00,2.51222,2.51222,2.50833,2.50847,8880000.0
2007-11-05 14:55:00,2.51033,2.51221,2.5091,2.51198,9250000.0
2007-11-05 14:56:00,2.51222,2.51393,2.50892,2.50894,10380000.0
2007-11-05 14:57:00,2.51257,2.51321,2.50893,2.51162,8880000.0
2007-11-05 14:58:00,2.50931,2.51374,2.50931,2.51337,7380000.0
2007-11-05 14:59:00,2.51333,2.51355,2.50755,2.51208,8500000.0
2007-11-05 15:00:00,2.50991,2.51297,2.50991,2.51202,9250000.0
2007-11-05 15:01:00,2.51133,2.51211,2.50686,2.51072,6260000.0
2007-11-05 15:02:00,2.51037,2.51207,2.50819,2.5099,8500000.0
2007-11-05 15:03:00,2.51157,2.51234,2.50544,2.50881,14010000.0
2007-11-05 15:04:00,2.50931,2.51109,2.5053,2.50633,10000000.0
2007-11-05 15:05:00,2.50975,2.51285,2.50793,2.51061,15000000.0
2007-11-05 15:06:00,2.51267,2.51285,2.50793,2.51007,12630000.0
2007-11-05 15:07:00,2.51345,2.51345,2.50763,2.51214,7500000.0
2007-11-05 15:08:00,2.51295,2.51359,2.50771,2.5092,8500000.0
2007-11-05 15:09:00,2.51175,2.51346,2.51015,2.5132,11000000.0
2007-11-05 15:10:00,2.51291,2.51311,2.50925,2.5098,11500000.0
2007-11-05 15:11:00,2.51186,2.51313,2.50745,2.51203,7500000.0
2007-11-05 15:12:00,2.51143,2.51174,2.50938,2.51174,6750000.0
2007-11-05 15:13:00,2.51149,2.51181,2.50962,2.50962,6500000.0
2007-11-05 15:14:00,2.51175,2.51175,2.50903,2.51056,9250000.0
2007-11-05 15:15:00,2.51174,2.51174,2.50733,2.51037,10000000.0
2007-11-05 15:16:00,2.51042,2.51124,2.50766,2.51076,13000000.0
2007-11-05 15:17:00,2.51243,2.51245,2.50948,2.51119,6500000.0
2007-11-05 15:18:00,2.5121,2.51245,2.50843,2.50982,7750000.0
2007-11-05 15:19:00,2.51069,2.51233,2.50748,2.50748,11750000.0
2007-11-05 15:20:00,2.51028,2.51117,2.50848,2.50885,9380000.0
2007-11-05 15:21:00,2.50841,2.51285,2.50841,2.5115,8630000.0
2007-11-05 15:22:00,2.51155,2.51225,2.50616,2.50925,9130000.0
2007-11-05 15:23:00,2.51208,2.5126,2.5082,2.51171,9630000.0
2007-11-05 15:24:00,2.50947,2.51172,2.50665,2.51172,7260000.0
2007-11-05 15:25:00,2.51096,2.51223,2.50792,2.51169,10630000.0
2007-11-05 15:26:00,2.5086,2.51372,2.50724,2.51085,6750000.0
2007-11-05 15:27:00,2.51229,2.51481,2.50757,2.51246,6250000.0
2007-11-05 15:28:00,2.51455,2.51455,2.51022,2.51296,6880000.0
2007-11-05 15:29:00,2.512,2.51412,2.51091,2.51333,8000000.0
2007-11-05 15:30:00,2.51099,2.51449,2.51001,2.5123,8750000.0
2007-11-05 15:31:00,2.51398,2.51481,2.50962,2.51294,8750000.0
2007-11-05 15:32:00,2.51335,2.51493,2.51061,2.51384,7000000.0
2007-11-05 15:33:00,2.51514,2.51642,2.51206,2.51573,10130000.0
2007-11-05 15:34:00,2.51524,2.51562,2.51247,2.51445,6000000.0
2007-11-05 15:35:00,2.5099,2.51566,2.5099,2.51458,10750000.0
2007-11-05 15:36:00,2.51509,2.516,2.5121,2.516,12250000.0
2007-11-05 15:37:00,2.51351,2.51565,2.51274,2.51524,10500000.0
2007-11-05 15:38:00,2.51333,2.5161,2.51212,2.51314,11380000.0
2007-11-05 15:39:00,2.51342,2.51431,2.50836,2.51242,12880000.0
2007-11-05 15:40:00,2.51578,2.51791,2.51366,2.51791,7010000.0
2007-11-05 15:41:00,2.51568,2.51772,2.51545,2.51772,7000000.0
2007-11-05 15:42:00,2.5175,2.51763,2.51328,2.51328,6750000.0
2007-11-05 15:43:00,2.5166,2.5173,2.51151,2.51534,9380000.0
2007-11-05 15:44:00,2.51822,2.51843,2.51438,2.51474,6500000.0
2007-11-05 15:45:00,2.51637,2.51754,2.51282,2.5164,7500000.0
2007-11-05 15:46:00,2.51604,2.51641,2.51267,2.51343,6380000.0
2007-11-05 15:47:00,2.51808,2.51875,2.51343,2.51459,7500000.0
2007-11-05 15:48:00,2.51638,2.5184,2.51407,2.51407,6380000.0
2007-11-05 15:49:00,2.51839,2.51894,2.51111,2.51894,10750000.0
2007-11-05 15:50:00,2.51753,2.51803,2.51189,2.51469,9380000.0
2007-11-05 15:51:00,2.51848,2.51881,2.51498,2.51527,7130000.0
2007-11-05 15:52:00,2.5187,2.5189,2.51573,2.51784,6250000.0
2007-11-05 15:53:00,2.51725,2.51898,2.51303,2.51898,11630000.0
2007-11-05 15:54:00,2.51938,2.51938,2.51536,2.51702,6250000.0
2007-11-05 15:55:00,2.51682,2.51828,2.5128,2.51681,6500000.0
2007-11-05 15:56:00,2.51733,2.51823,2.51446,2.51823,5500000.0
2007-11-05 15:57:00,2.51663,2.51708,2.51355,2.51613,10000000.0
2007-11-05 15:58:00,2.51585,2.51756,2.51368,2.51756,6750000.0
2007-11-05 15:59:00,2.51721,2.51758,2.51393,2.51399,9880000.0
2007-11-05 16:00:00,2.517,2.51701,2.51485,2.51701,9750000.0
2007-11-05 16:01:00,2.5136,2.51787,2.51174,2.51764,6500000.0
2007-11-05 16:02:00,2.51657,2.51795,2.51242,2.51434,11500000.0
2007-11-05 16:03:00,2.51747,2.51796,2.51282,2.51709,6380000.0
2007-11-05 16:04:00,2.51792,2.51792,2.5142,2.51694,8500000.0
2007-11-05 16:05:00,2.51747,2.51772,2.51519,2.51628,6000000.0
2007-11-05 16:06:00,2.5155,2.51721,2.51215,2.51342,7250000.0
2007-11-05 16:07:00,2.51657,2.51744,2.51336,2.51631,9500000.0
2007-11-05 16:08:00,2.51294,2.51807,2.51294,2.5151,11260000.0
2007-11-05 16:09:00,2.51542,2.51876,2.51383,2.51622,8000000.0
2007-11-05 16:10:00,2.51717,2.51717,2.51095,2.51598,9250000.0
2007-11-05 16:11:00,2.51775,2.51843,2.51602,2.51843,7000000.0
2007-11-05 16:12:00,2.51444,2.51803,2.51421,2.51756,6000000.0
2007-11-05 16:13:00,2.51678,2.51766,2.51335,2.51763,8000000.0
2007-11-05 16:14:00,2.5148,2.51887,2.5148,2.51825,10130000.0
2007-11-05 16:15:00,2.51514,2.51872,2.51322,2.51872,6630000.0
2007-11-05 16:16:00,2.51841,2.51851,2.51529,2.51745,7000000.0
2007-11-05 16:17:00,2.5172,2.51817,2.51324,2.51817,13500000.0
2007-11-05 16:18:00,2.51774,2.51838,2.5111,2.51455,5250000.0
2007-11-05 16:19:00,2.51701,2.51777,2.51196,2.51213,6630000.0
2007-11-05 16:20:00,2.51555,2.51872,2.51331,2.51708,10380000.0
2007-11-05 16:21:00,2.5169,2.5169,2.51533,2.51533,7250000.0
2007-11-05 16:22:00,2.5158,2.5169,2.51357,2.5169,8250000.0
2007-11-05 16:23:00,2.51754,2.51754,2.51163,2.51441,5630000.0
2007-11-05 16:24:00,2.51654,2.51779,2.51244,2.51584,5630000.0
2007-11-05 16:25:00,2.51707,2.51834,2.51227,2.51656,6380000.0
2007-11-05 16:26:00,2.51615,2.5185,2.51615,2.51787,10010000.0
2007-11-05 16:27:00,2.51829,2.51915,2.51455,2.51455,15630000.0
2007-11-05 16:28:00,2.51729,2.51857,2.5161,2.51677,10760000.0
2007-11-05 16:29:00,2.51877,2.51894,2.51421,2.5156,8130000.0
2007-11-05 16:30:00,2.51892,2.51943,2.51513,2.51824,6880000.0
2007-11-05 16:31:00,2.51649,2.51776,2.51461,2.51752,6500000.0
2007-11-05 16:32:00,2.5154,2.51836,2.51376,2.51836,10500000.0
2007-11-05 16:33:00,2.5191,2.51968,2.51427,2.51604,10750000.0
2007-11-05 16:34:00,2.51571,2.51984,2.51391,2.51604,16000000.0
2007-11-05 16:35:00,2.51575,2.51921,2.51263,2.51921,14880000.0
2007-11-05 16:36:00,2.51776,2.51983,2.51475,2.51767,10500000.0
2007-11-05 16:37:00,2.51648,2.5174,2.51394,2.51558,6250000.0
2007-11-05 16:38:00,2.51635,2.51737,2.51058,2.51611,12880000.0
2007-11-05 16:39:00,2.51471,2.51712,2.51116,2.51435,7500000.0
2007-11-05 16:40:00,2.51551,2.51696,2.51453,2.51512,7630000.0
2007-11-05 16:41:00,2.51606,2.51861,2.5148,2.5148,6250000.0
2007-11-05 16:42:00,2.51548,2.51607,2.51307,2.51456,8250000.0
2007-11-05 16:43:00,2.51669,2.51726,2.51271,2.51299,12500000.0
2007-11-05 16:44:00,2.51677,2.51843,2.5132,2.51628,9500000.0
2007-11-05 16:45:00,2.51361,2.51787,2.51361,2.51774,9500000.0
2007-11-05 16:46:00,2.51646,2.51741,2.51354,2.51631,7000000.0
2007-11-05 16:47:00,2.51714,2.51834,2.51461,2.51743,12510000.0
2007-11-05 16:48:00,2.51607,2.51778,2.51319,2.51778,7750000.0
2007-11-05 16:49:00,2.51754,2.51881,2.51402,2.51881,12250000.0
2007-11-05 16:50:00,2.51576,2.51826,2.51486,2.51741,6500000.0
2007-11-05 16:51:00,2.51664,2.51805,2.51389,2.51451,6630000.0
2007-11-05 16:52:00,2.51477,2.51835,2.51453,2.51487,10000000.0
2007-11-05 16:53:00,2.51834,2.5191,2.51185,2.51696,14000000.0
2007-11-05 16:54:00,2.5156,2.51825,2.51337,2.51722,7000000.0
2007-11-05 16:55:00,2.51562,2.51562,2.51257,2.51378,10750000.0
2007-11-05 16:56:00,2.51593,2.51702,2.51268,2.5168,9000000.0
2007-11-05 16:57:00,2.51603,2.51638,2.51451,2.51628,8130000.0
2007-11-05 16:58:00,2.51191,2.51663,2.51166,2.51663,9000000.0
2007-11-05 16:59:00,2.51754,2.51763,2.51503,2.51613,7500000.0
2007-11-05 17:00:00,2.51663,2.5177,2.51553,2.51741,6750000.0
2007-11-05 17:01:00,2.5161,2.5171,2.51459,2.51628,10750000.0
2007-11-05 17:02:00,2.51723,2.51764,2.51389,2.51638,7630000.0
2007-11-05 17:03:00,2.51301,2.51706,2.51045,2.51045,9000000.0
2007-11-05 17:04:00,2.51655,2.51655,2.51347,2.51539,10750000.0
2007-11-05 17:05:00,2.51624,2.51699,2.5143,2.51699,6250000.0
2007-11-05 17:06:00,2.51722,2.51748,2.51435,2.51477,5250000.0
2007-11-05 17:07:00,2.51684,2.51692,2.51399,2.51624,9500000.0
2007-11-05 17:08:00,2.51688,2.51726,2.51318,2.51318,8750000.0
2007-11-05 17:09:00,2.51439,2.51661,2.51288,2.51288,9250000.0
2007-11-05 17:10:00,2.51209,2.51721,2.51034,2.5169,12380000.0
2007-11-05 17:11:00,2.5156,2.51679,2.51468,2.51548,5500000.0
2007-11-05 17:12:00,2.51619,2.51752,2.51196,2.51499,9250000.0
2007-11-05 17:13:00,2.51675,2.51675,2.51319,2.51627,9000000.0
2007-11-05 17:14:00,2.51357,2.51627,2.51016,2.51627,8750000.0
2007-11-05 17:15:00,2.515,2.51774,2.51147,2.51512,8130000.0
2007-11-05 17:16:00,2.51485,2.51705,2.51452,2.51703,9260000.0
2007-11-05 17:17:00,2.5172,2.51819,2.5147,2.51736,10250000.0
2007-11-05 17:18:00,2.5124,2.51618,2.5124,2.51586,5500000.0
2007-11-05 17:19:00,2.51347,2.51832,2.51347,2.51743,11380000.0
2007-11-05 17:20:00,2.51739,2.51814,2.51344,2.51344,5130000.0
2007-11-05 17:21:00,2.51477,2.51687,2.51477,2.51687,7000000.0
2007-11-05 17:22:00,2.51715,2.5177,2.51387,2.51737,12140000.0
2007-11-05 17:23:00,2.51562,2.51769,2.51328,2.51767,17000000.0
2007-11-05 17:24:00,2.5132,2.51711,2.5117,2.51418,10500000.0
2007-11-05 17:25:00,2.51663,2.51806,2.51317,2.51692,8130000.0
2007-11-05 17:26:00,2.51688,2.51742,2.51297,2.5174,15000000.0
2007-11-05 17:27:00,2.51532,2.51705,2.51317,2.51617,7000000.0
2007-11-05 17:28:00,2.51304,2.51683,2.51165,2.51339,7380000.0
2007-11-05 17:29:00,2.51205,2.51743,2.51085,2.5147,8500000.0
2007-11-05 17:30:00,2.51614,2.51724,2.51487,2.51677,8880000.0
2007-11-05 17:31:00,2.51388,2.5174,2.51349,2.51349,12250000.0
2007-11-05 17:32:00,2.5165,2.51801,2.50985,2.51701,7250000.0
2007-11-05 17:33:00,2.51732,2.51801,2.51384,2.51673,5250000.0
2007-11-05 17:34:00,2.51749,2.51784,2.5155,2.51743,9500000.0
2007-11-05 17:35:00,2.51511,2.51813,2.51389,2.51653,7130000.0
2007-11-05 17:36:00,2.51514,2.51835,2.51514,2.51743,6000000.0
2007-11-05 17:37:00,2.518,2.51819,2.51494,2.51693,10250000.0
2007-11-05 17:38:00,2.51804,2.51804,2.5146,2.5155,11250000.0
2007-11-05 17:39:00,2.51382,2.51614,2.51188,2.51436,7630000.0
2007-11-05 17:40:00,2.51781,2.51864,2.51423,2.51766,5750000.0
2007-11-05 17:41:00,2.5159,2.51838,2.51355,2.51512,6500000.0
2007-11-05 17:42:00,2.5158,2.51889,2.51522,2.516,7250000.0
2007-11-05 17:43:00,2.51379,2.51797,2.51379,2.51797,5250000.0
2007-11-05 17:44:00,2.5167,2.51771,2.51144,2.51601,9500000.0
2007-11-05 17:45:00,2.51676,2.51676,2.51195,2.51599,8500000.0
2007-11-05 17:46:00,2.51362,2.51656,2.51045,2.5125,7000000.0
2007-11-05 17:47:00,2.51415,2.5171,2.5126,2.5171,7250000.0
2007-11-05 17:48:00,2.51123,2.51561,2.51123,2.51344,8380000.0
2007-11-05 17:49:00,2.51483,2.51536,2.51211,2.51507,6630000.0
2007-11-05 17:50:00,2.51084,2.51583,2.51084,2.51187,13750000.0
2007-11-05 17:51:00,2.5144,2.51675,2.51257,2.51534,8130000.0
2007-11-05 17:52:00,2.51544,2.51581,2.51124,2.51431,11750000.0
2007-11-05 17:53:00,2.51409,2.5157,2.51409,2.51527,5750000.0
2007-11-05 17:54:00,2.51623,2.51704,2.51122,2.51618,9750000.0
2007-11-05 17:55:00,2.51495,2.51611,2.51299,2.51599,8500000.0
2007-11-05 17:56:00,2.51546,2.51656,2.51232,2.51271,13380000.0
2007-11-05 17:57:00,2.51557,2.51826,2.51337,2.51826,12250000.0
2007-11-05 17:58:00,2.51446,2.51606,2.51284,2.51332,8380000.0
2007-11-05 17:59:00,2.51317,2.51678,2.51139,2.51678,9250000.0
2007-11-05 18:00:00,2.51626,2.51626,2.51273,2.5138,9750000.0
2007-11-05 18:01:00,2.51541,2.51541,2.50805,2.5139,7130000.0
2007-11-05 18:02:00,2.51691,2.51691,2.51366,2.51626,12250000.0
2007-11-05 18:03:00,2.51576,2.51603,2.5118,2.51524,9010000.0
2007-11-05 18:04:00,2.51252,2.51613,2.50943,2.51387,10500000.0
2007-11-05 18:05:00,2.51589,2.516,2.51254,2.51479,6750000.0
2007-11-05 18:06:00,2.51624,2.51695,2.51201,2.51397,6750000.0
2007-11-05 18:07:00,2.51413,2.51413,2.50955,2.51364,7250000.0
2007-11-05 18:08:00,2.51242,2.51393,2.51066,2.51179,10760000.0
2007-11-05 18:09:00,2.51382,2.51382,2.50977,2.51332,6630000.0
2007-11-05 18:10:00,2.51362,2.51371,2.5126,2.51334,6500000.0
2007-11-05 18:11:00,2.51302,2.5149,2.51126,2.5149,9750000.0
2007-11-05 18:12:00,2.51423,2.516,2.51114,2.5128,6000000.0
2007-11-05 18:13:00,2.51518,2.51518,2.51073,2.51231,6750000.0
2007-11-05 18:14:00,2.51406,2.5145,2.50946,2.51401,8500000.0
2007-11-05 18:15:00,2.51387,2.51513,2.51202,2.51242,8250000.0
2007-11-05 18:16:00,2.51476,2.51554,2.50803,2.51513,7380000.0
2007-11-05 18:17:00,2.51463,2.51566,2.51214,2.51507,10760000.0
2007-11-05 18:18:00,2.5123,2.51535,2.50994,2.51457,5750000.0
2007-11-05 18:19:00,2.51246,2.51637,2.51204,2.51579,10880000.0
2007-11-05 18:20:00,2.51627,2.51627,2.51096,2.5146,9250000.0
2007-11-05 18:21:00,2.51247,2.51565,2.51026,2.51562,11880000.0
2007-11-05 18:22:00,2.51604,2.5162,2.51391,2.51471,6750000.0
2007-11-05 18:23:00,2.51434,2.51651,2.51176,2.51176,8130000.0
2007-11-05 18:24:00,2.51409,2.51577,2.51214,2.51577,9500000.0
2007-11-05 18:25:00,2.51592,2.51592,2.5135,2.51503,8630000.0
2007-11-05 18:26:00,2.51532,2.51667,2.51184,2.51667,6750000.0
2007-11-05 18:27:00,2.51514,2.51641,2.51182,2.51641,6250000.0
2007-11-05 18:28:00,2.51521,2.51607,2.51316,2.51607,10750000.0
2007-11-05 18:29:00,2.51388,2.51763,2.51311,2.51657,6500000.0
2007-11-05 18:30:00,2.51655,2.51655,2.51197,2.51463,18880000.0
2007-11-05 18:31:00,2.51302,2.51443,2.51107,2.51443,13250000.0
2007-11-05 18:32:00,2.51418,2.51457,2.50782,2.50782,7000000.0
2007-11-05 18:33:00,2.51322,2.51414,2.50832,2.50992,17250000.0
2007-11-05 18:34:00,2.51409,2.51448,2.51086,2.51399,8500000.0
2007-11-05 18:35:00,2.51329,2.51555,2.50898,2.51485,9630000.0
2007-11-05 18:36:00,2.51456,2.51456,2.51138,2.5133,5880000.0
2007-11-05 18:37:00,2.51367,2.51491,2.51058,2.51489,12750000.0
2007-11-05 18:38:00,2.51576,2.51576,2.51118,2.51118,10250000.0
2007-11-05 18:39:00,2.51474,2.5155,2.51178,2.51508,11630000.0
2007-11-05 18:40:00,2.51243,2.51458,2.51095,2.51245,8130000.0
2007-11-05 18:41:00,2.51388,2.51595,2.51068,2.51427,7250000.0
2007-11-05 18:42:00,2.51395,2.51574,2.50984,2.51403,11000000.0
2007-11-05 18:43:00,2.51176,2.51429,2.51095,2.51213,8130000.0
2007-11-05 18:44:00,2.51424,2.51435,2.5095,2.51311,10250000.0
2007-11-05 18:45:00,2.5131,2.51428,2.50764,2.51097,8250000.0
2007-11-05 18:46:00,2.5117,2.51417,2.51105,2.51349,5250000.0
2007-11-05 18:47:00,2.51389,2.51409,2.51185,2.51272,6130000.0
2007-11-05 18:48:00,2.51322,2.51516,2.5099,2.51413,8130000.0
2007-11-05 18:49:00,2.51213,2.51213,2.50696,2.51068,7750000.0
2007-11-05 18:50:00,2.51291,2.51378,2.51171,2.51378,6000000.0
2007-11-05 18:51:00,2.50972,2.51374,2.50972,2.51296,12250000.0
2007-11-05 18:52:00,2.51359,2.51496,2.5112,2.51395,12250000.0
2007-11-05 18:53:00,2.51364,2.51367,2.51056,2.51362,8250000.0
2007-11-05 18:54:00,2.51355,2.51355,2.5106,2.5106,6750000.0
2007-11-05 18:55:00,2.51217,2.51468,2.51064,2.51292,8500000.0
2007-11-05 18:56:00,2.51388,2.51388,2.50961,2.51205,7000000.0
2007-11-05 18:57:00,2.51027,2.51539,2.51027,2.51245,12250000.0
2007-11-05 18:58:00,2.51234,2.51615,2.51234,2.51454,8000000.0
2007-11-05 18:59:00,2.51489,2.51715,2.51028,2.51715,6000000.0
2007-11-05 19:00:00,2.5143,2.51676,2.51316,2.51676,8130000.0
2007-11-05 19:01:00,2.51689,2.51701,2.51317,2.5156,5750000.0
2007-11-05 19:02:00,2.51544,2.51593,2.51214,2.51354,7750000.0
2007-11-05 19:03:00,2.51364,2.51628,2.51364,2.51628,8880000.0
2007-11-05 19:04:00,2.51495,2.51586,2.5112,2.51253,14500000.0
2007-11-05 19:05:00,2.51547,2.5156,2.51334,2.51489,5880000.0
2007-11-05 19:06:00,2.51269,2.51538,2.51173,2.51259,7250000.0
2007-11-05 19:07:00,2.51535,2.51535,2.51106,2.51351,6500000.0
2007-11-05 19:08:00,2.51615,2.51615,2.51076,2.51224,5500000.0
2007-11-05 19:09:00,2.51577,2.51587,2.5122,2.5122,6130000.0
2007-11-05 19:10:00,2.51544,2.51544,2.51214,2.51457,8130000.0
2007-11-05 19:11:00,2.50926,2.51509,2.50907,2.51509,7750000.0
2007-11-05 19:12:00,2.51109,2.51588,2.51074,2.51588,6630000.0
2007-11-05 19:13:00,2.51171,2.51533,2.51011,2.5125,10250000.0
2007-11-05 19:14:00,2.51503,2.51615,2.51197,2.51525,10500000.0
2007-11-05 19:15:00,2.5123,2.51393,2.50974,2.51226,5500000.0
2007-11-05 19:16:00,2.51571,2.51615,2.51173,2.51529,10000000.0
2007-11-05 19:17:00,2.5141,2.5141,2.50861,2.51224,10880000.0
2007-11-05 19:18:00,2.51421,2.51421,2.51059,2.51059,7750000.0
2007-11-05 19:19:00,2.51234,2.51362,2.50988,2.50988,10000000.0
2007-11-05 19:20:00,2.51117,2.5148,2.51073,2.5148,5250000.0
2007-11-05 19:21:00,2.51515,2.51612,2.51432,2.51525,6500000.0
2007-11-05 19:22:00,2.51145,2.5147,2.5111,2.5147,11250000.0
2007-11-05 19:23:00,2.51534,2.51567,2.51517,2.51541,9750000.0
2007-11-05 19:24:00,2.51242,2.51526,2.5097,2.51419,11380000.0
2007-11-05 19:25:00,2.51227,2.51517,2.51194,2.51406,5500000.0
2007-11-05 19:26:00,2.51301,2.51499,2.51088,2.51206,13750000.0
2007-11-05 19:27:00,2.5149,2.5149,2.512,2.5124,5500000.0
2007-11-05 19:28:00,2.51478,2.51508,2.51248,2.51493,11250000.0
2007-11-05 19:29:00,2.51516,2.51534,2.51087,2.51445,8500000.0
2007-11-05 19:30:00,2.51542,2.51548,2.51029,2.51513,7500000.0
2007-11-05 19:31:00,2.51266,2.51658,2.51054,2.51054,7630000.0
2007-11-05 19:32:00,2.51532,2.51532,2.50859,2.51182,6500000.0
2007-11-05 19:33:00,2.5154,2.51542,2.51005,2.51507,10250000.0
2007-11-05 19:34:00,2.51584,2.51584,2.51066,2.51107,8000000.0
2007-11-05 19:35:00,2.51409,2.51437,2.51286,2.51286,5500000.0
2007-11-05 19:37:00,2.5133,2.51403,2.50805,2.51277,12130000.0
2007-11-05 19:38:00,2.50989,2.51391,2.50977,2.51391,7250000.0
2007-11-05 19:39:00,2.51402,2.51453,2.51217,2.51332,9500000.0
2007-11-05 19:40:00,2.51388,2.51395,2.51022,2.51395,7630000.0
2007-11-05 19:41:00,2.51319,2.51319,2.50711,2.50963,11750000.0
2007-11-05 19:42:00,2.51277,2.51295,2.51023,2.51038,8750000.0
2007-11-05 19:43:00,2.51329,2.51407,2.50838,2.51407,4750000.0
2007-11-05 19:44:00,2.51357,2.51357,2.50542,2.50827,11130000.0
2007-11-05 19:45:00,2.51377,2.51377,2.50864,2.5113,8750000.0
2007-11-05 19:46:00,2.50836,2.51278,2.50728,2.51218,14500000.0
2007-11-05 19:47:00,2.5134,2.51458,2.51142,2.51142,6500000.0
2007-11-05 19:48:00,2.51351,2.51351,2.50838,2.50996,8250000.0
2007-11-05 19:49:00,2.51056,2.51296,2.50712,2.51296,7750000.0
2007-11-05 19:50:00,2.51347,2.51463,2.51005,2.51313,6500000.0
2007-11-05 19:51:00,2.51232,2.51374,2.5109,2.51371,5250000.0
2007-11-05 19:52:00,2.51193,2.51301,2.51036,2.51036,6750000.0
2007-11-05 19:53:00,2.50849,2.51234,2.50577,2.51234,5750000.0
2007-11-05 19:54:00,2.51184,2.51228,2.50766,2.51204,11750000.0
2007-11-05 19:55:00,2.5135,2.51372,2.50855,2.51372,9000000.0
2007-11-05 19:56:00,2.51098,2.51314,2.50931,2.51018,9250000.0
2007-11-05 19:57:00,2.51821,2.51821,2.51045,2.51201,9000000.0
2007-11-05 19:58:00,2.51074,2.51106,2.50578,2.51026,8250000.0
2007-11-05 19:59:00,2.50863,2.51187,2.50593,2.51165,6000000.0
2007-11-05 20:00:00,2.50838,2.51175,2.50792,2.50954,13000000.0
2007-11-05 20:01:00,2.50793,2.51185,2.50793,2.5118,7000000.0
2007-11-05 20:02:00,2.51175,2.51175,2.50563,2.50754,8250000.0
2007-11-05 20:03:00,2.51253,2.51253,2.51057,2.51143,9750000.0
2007-11-05 20:04:00,2.51272,2.51292,2.51062,2.51178,7250000.0
2007-11-05 20:05:00,2.50913,2.51089,2.50833,2.50833,9000000.0
2007-11-05 20:06:00,2.51132,2.51132,2.50684,2.50792,10000000.0
2007-11-05 20:07:00,2.50916,2.51204,2.50824,2.51123,7000000.0
2007-11-05 20:08:00,2.50936,2.51107,2.50707,2.50707,6380000.0
2007-11-05 20:09:00,2.51222,2.51222,2.50618,2.50762,10250000.0
2007-11-05 20:10:00,2.50603,2.51138,2.50603,2.50872,7750000.0
2007-11-05 20:11:00,2.50848,2.51359,2.50848,2.50943,8250000.0
2007-11-05 20:12:00,2.51173,2.51226,2.5077,2.51155,12880000.0
2007-11-05 20:13:00,2.51103,2.51129,2.5056,2.50627,9250000.0
2007-11-05 20:14:00,2.51041,2.51173,2.50843,2.50843,7750000.0
2007-11-05 20:15:00,2.5101,2.512,2.50612,2.512,6130000.0
2007-11-05 20:16:00,2.51169,2.51169,2.50813,2.51166,8130000.0
2007-11-05 20:17:00,2.5099,2.51165,2.50642,2.50642,6000000.0
2007-11-05 20:18:00,2.51229,2.51229,2.50704,2.5086,13000000.0
2007-11-05 20:19:00,2.51178,2.51217,2.50949,2.51008,12250000.0
2007-11-05 20:20:00,2.51164,2.51242,2.50879,2.50879,5750000.0
2007-11-05 20:21:00,2.51104,2.51216,2.50612,2.51112,6750000.0
2007-11-05 20:22:00,2.50767,2.51182,2.50767,2.50996,10880000.0
2007-11-05 20:23:00,2.51048,2.51306,2.50947,2.51016,7500000.0
2007-11-05 20:24:00,2.51022,2.51155,2.50966,2.51071,9000000.0
2007-11-05 20:25:00,2.51166,2.51255,2.5067,2.5067,8000000.0
2007-11-05 20:26:00,2.51063,2.51215,2.51009,2.51009,6750000.0
2007-11-05 20:27:00,2.5094,2.51267,2.50829,2.51267,8750000.0
2007-11-05 20:28:00,2.51323,2.51323,2.50936,2.5127,13630000.0
2007-11-05 20:29:00,2.50995,2.51211,2.5073,2.512,6380000.0
2007-11-05 20:30:00,2.5123,2.5133,2.51094,2.5114,11500000.0
2007-11-05 20:31:00,2.50706,2.51222,2.50683,2.51222,10750000.0
2007-11-05 20:32:00,2.51054,2.51092,2.50561,2.51036,14250000.0
2007-11-05 20:33:00,2.51074,2.51289,2.50871,2.51079,11250000.0
2007-11-05 20:34:00,2.50666,2.51394,2.50522,2.51394,5500000.0
2007-11-05 20:35:00,2.5106,2.51483,2.5104,2.51361,8000000.0
2007-11-05 20:36:00,2.5127,2.51397,2.51052,2.51052,11260000.0
2007-11-05 20:37:00,2.51163,2.51296,2.50772,2.51296,8500000.0
2007-11-05 20:38:00,2.51395,2.51456,2.51233,2.5135,7880000.0
2007-11-05 20:39:00,2.5141,2.51472,2.51288,2.51288,10250000.0
2007-11-05 20:40:00,2.51178,2.51406,2.51132,2.51132,5380000.0
2007-11-05 20:41:00,2.51803,2.51803,2.51169,2.51446,10380000.0
2007-11-05 20:42:00,2.50999,2.51251,2.50577,2.50982,7500000.0
2007-11-05 20:43:00,2.51066,2.51226,2.50774,2.50992,6250000.0
2007-11-05 20:44:00,2.50848,2.51366,2.50815,2.51366,6630000.0
2007-11-05 20:45:00,2.51,2.51304,2.50986,2.51079,6500000.0
2007-11-05 20:46:00,2.50956,2.51356,2.50956,2.51168,7750000.0
2007-11-05 20:47:00,2.51234,2.51342,2.51017,2.51242,7380000.0
2007-11-05 20:48:00,2.51266,2.51349,2.50927,2.51349,8130000.0
2007-11-05 20:49:00,2.51233,2.51383,2.50876,2.51301,8500000.0
2007-11-05 20:50:00,2.5122,2.51378,2.51033,2.5115,9250000.0
2007-11-05 20:51:00,2.51471,2.51471,2.51173,2.51375,6250000.0
2007-11-05 20:52:00,2.5143,2.51487,2.5122,2.5122,7880000.0
2007-11-05 20:53:00,2.51193,2.51437,2.50967,2.51338,9000000.0
2007-11-05 20:54:00,2.51047,2.51453,2.50964,2.51267,14250000.0
2007-11-05 20:55:00,2.51199,2.51477,2.51054,2.51419,10000000.0
2007-11-05 20:56:00,2.51161,2.51407,2.5108,2.5118,6250000.0
2007-11-05 20:57:00,2.51429,2.51509,2.51329,2.51419,7000000.0
2007-11-05 20:58:00,2.51442,2.51484,2.51246,2.5141,5750000.0
2007-11-05 20:59:00,2.51401,2.51408,2.51242,2.51256,5500000.0
2007-11-05 21:00:00,2.51238,2.51401,2.51131,2.51351,5250000.0
2007-11-05 21:01:00,2.51212,2.51519,2.50831,2.51464,8000000.0
2007-11-05 21:02:00,2.5146,2.51504,2.51231,2.51376,10250000.0
2007-11-05 21:03:00,2.51145,2.51387,2.5082,2.5123,6250000.0
2007-11-05 21:04:00,2.51232,2.51446,2.51049,2.51267,12130000.0
2007-11-05 21:05:00,2.51425,2.51474,2.51244,2.51273,6630000.0
2007-11-05 21:06:00,2.51273,2.51468,2.50954,2.51266,8250000.0
2007-11-05 21:07:00,2.51452,2.51524,2.51112,2.51303,6750000.0
2007-11-05 21:08:00,2.51026,2.51378,2.50847,2.51263,9500000.0
2007-11-05 21:09:00,2.51221,2.51262,2.50887,2.50887,6000000.0
2007-11-05 21:10:00,2.51414,2.51438,2.51106,2.51369,10250000.0
2007-11-05 21:11:00,2.50881,2.51396,2.50853,2.51198,8750000.0
2007-11-05 21:12:00,2.51347,2.51461,2.51121,2.51461,7500000.0
2007-11-05 21:13:00,2.51394,2.51494,2.51038,2.51429,7750000.0
2007-11-05 21:14:00,2.51411,2.51665,2.51299,2.51567,11500000.0
2007-11-05 21:15:00,2.51314,2.51468,2.50821,2.50821,6250000.0
2007-11-05 21:16:00,2.51363,2.51486,2.51195,2.51381,8630000.0
2007-11-05 21:17:00,2.51351,2.51441,2.51069,2.51069,8500000.0
2007-11-05 21:18:00,2.51454,2.51472,2.50938,2.51412,12750000.0
2007-11-05 21:19:00,2.51538,2.51538,2.51089,2.51312,7500000.0
2007-11-05 21:20:00,2.51509,2.51509,2.51093,2.51418,6250000.0
2007-11-05 21:21:00,2.51546,2.51559,2.51159,2.51433,8750000.0
2007-11-05 21:22:00,2.51536,2.51542,2.50841,2.51253,6510000.0
2007-11-05 21:23:00,2.51338,2.51464,2.51315,2.51461,7380000.0
2007-11-05 21:24:00,2.50821,2.51468,2.50821,2.51468,11000000.0
2007-11-05 21:25:00,2.5154,2.5154,2.51287,2.51465,8750000.0
2007-11-05 21:26:00,2.51233,2.51479,2.51231,2.51285,6250000.0
2007-11-05 21:27:00,2.51273,2.51532,2.51064,2.51532,9000000.0
2007-11-05 21:28:00,2.51541,2.51541,2.51028,2.51388,6250000.0
2007-11-05 21:29:00,2.51422,2.51529,2.51175,2.51175,6000000.0
2007-11-05 21:31:00,2.51583,2.51593,2.50927,2.51366,6380000.0
2007-11-05 21:32:00,2.51603,2.51622,2.51209,2.51494,6750000.0
2007-11-05 21:33:00,2.51419,2.51543,2.51081,2.51225,8000000.0
2007-11-05 21:34:00,2.51621,2.51621,2.511,2.51536,8500000.0
2007-11-05 21:35:00,2.5151,2.51552,2.51042,2.51269,9510000.0
2007-11-05 21:36:00,2.51561,2.51561,2.50958,2.51514,11000000.0
2007-11-05 21:37:00,2.51398,2.51509,2.50962,2.51463,12130000.0
2007-11-05 21:38:00,2.51322,2.51581,2.51115,2.51535,8380000.0
2007-11-05 21:39:00,2.51372,2.51593,2.51363,2.51593,5750000.0
2007-11-05 21:40:00,2.51529,2.51529,2.51152,2.51372,8500000.0
2007-11-05 21:41:00,2.51575,2.51575,2.5111,2.51408,6500000.0
2007-11-05 21:42:00,2.51493,2.51519,2.50994,2.51408,8750000.0
2007-11-05 21:43:00,2.51217,2.51495,2.50823,2.5147,6130000.0
2007-11-05 21:44:00,2.5127,2.51473,2.51257,2.51361,8500000.0
2007-11-05 21:45:00,2.51275,2.51481,2.50976,2.51194,8510000.0
2007-11-05 21:46:00,2.51494,2.51494,2.51158,2.51213,8380000.0
2007-11-05 21:47:00,2.51275,2.51475,2.5117,2.51238,8500000.0
2007-11-05 21:48:00,2.51311,2.51553,2.51311,2.51339,6130000.0
2007-11-05 21:49:00,2.514,2.51456,2.51229,2.51229,8000000.0
2007-11-05 21:50:00,2.51413,2.51522,2.51251,2.51251,6250000.0
2007-11-05 21:51:00,2.51506,2.5151,2.51,2.51,5630000.0
2007-11-05 21:52:00,2.51481,2.51481,2.50894,2.5098,7000000.0
2007-11-05 21:53:00,2.5121,2.51567,2.50934,2.51567,6750000.0
2007-11-05 21:54:00,2.51322,2.51518,2.51077,2.51091,7500000.0
2007-11-05 21:55:00,2.51275,2.51638,2.51257,2.51622,7380000.0
2007-11-05 21:56:00,2.51532,2.5155,2.51196,2.5155,4750000.0
2007-11-05 21:58:00,2.51507,2.51542,2.51339,2.51542,10630000.0
2007-11-05 21:59:00,2.51571,2.51571,2.51056,2.51424,5500000.0
2007-11-05 22:00:00,2.51547,2.51607,2.51177,2.51443,6250000.0
2007-11-05 22:01:00,2.51403,2.51445,2.51173,2.51386,6250000.0
2007-11-05 22:02:00,2.51249,2.51512,2.51249,2.51512,5500000.0
2007-11-05 22:03:00,2.51478,2.51535,2.51073,2.51484,8510000.0
2007-11-05 22:04:00,2.51326,2.51528,2.50901,2.51506,6750000.0
2007-11-05 22:05:00,2.51244,2.51467,2.51205,2.51467,7630000.0
2007-11-05 22:06:00,2.51265,2.51518,2.51249,2.51267,7380000.0
2007-11-05 22:07:00,2.5144,2.51443,2.50874,2.51387,10250000.0
2007-11-05 22:08:00,2.51251,2.51413,2.50909,2.50992,10750000.0
2007-11-05 22:09:00,2.51278,2.51379,2.51098,2.51358,5130000.0
2007-11-05 22:10:00,2.5091,2.51314,2.5091,2.51314,5750000.0
2007-11-05 22:11:00,2.5134,2.5134,2.51096,2.51115,7000000.0
2007-11-05 22:12:00,2.512,2.5131,2.50985,2.51161,4880000.0
2007-11-05 22:13:00,2.51334,2.51334,2.50949,2.51143,5750000.0
2007-11-05 22:14:00,2.51126,2.51311,2.50731,2.5125,7250000.0
2007-11-05 22:15:00,2.51222,2.5136,2.50941,2.5096,7630000.0
2007-11-05 22:16:00,2.51116,2.51402,2.50782,2.51402,7000000.0
2007-11-05 22:17:00,2.51291,2.51291,2.50481,2.51054,9000000.0
2007-11-05 22:18:00,2.51139,2.51139,2.50836,2.51022,6250000.0
2007-11-05 22:19:00,2.51297,2.51297,2.51076,2.51182,5250000.0
2007-11-05 22:20:00,2.51115,2.51273,2.50608,2.51147,9250000.0
2007-11-05 22:21:00,2.51203,2.51203,2.50944,2.51144,7000000.0
2007-11-05 22:22:00,2.51029,2.51261,2.5083,2.51261,9380000.0
2007-11-05 22:23:00,2.51063,2.51305,2.51035,2.51305,8750000.0
2007-11-05 22:24:00,2.51253,2.51286,2.50408,2.51104,7500000.0
2007-11-05 22:25:00,2.51211,2.51335,2.50902,2.51335,8500000.0
2007-11-05 22:26:00,2.51033,2.51293,2.51009,2.51277,5640000.0
2007-11-05 22:27:00,2.51311,2.51311,2.50802,2.51209,7750000.0
2007-11-05 22:28:00,2.5125,2.5127,2.50722,2.51064,11500000.0
2007-11-05 22:29:00,2.51384,2.51384,2.51197,2.51314,10750000.0
2007-11-05 22:30:00,2.51158,2.51256,2.50725,2.51056,10250000.0
2007-11-05 22:31:00,2.51281,2.51314,2.50864,2.51189,6000000.0
2007-11-05 22:32:00,2.51125,2.51305,2.51125,2.51305,5130000.0
2007-11-05 22:33:00,2.51038,2.51308,2.51038,2.51185,12250000.0
2007-11-05 22:34:00,2.51226,2.51313,2.51084,2.5129,11500000.0
2007-11-05 22:35:00,2.51027,2.51343,2.51027,2.5134,6630000.0
2007-11-05 22:36:00,2.51324,2.51324,2.50954,2.51126,6000000.0
2007-11-05 22:37:00,2.51024,2.51049,2.5066,2.50748,9000000.0
2007-11-05 22:38:00,2.50765,2.51123,2.50512,2.51123,8130000.0
2007-11-05 22:39:00,2.51115,2.51125,2.50608,2.50849,8000000.0
2007-11-05 22:40:00,2.51115,2.51141,2.51003,2.51121,9250000.0
2007-11-05 22:41:00,2.51218,2.51218,2.50648,2.50962,8250000.0
2007-11-05 22:42:00,2.51,2.51214,2.50944,2.51214,8500000.0
2007-11-05 22:43:00,2.51058,2.51161,2.50854,2.51014,8250000.0
2007-11-05 22:44:00,2.51035,2.51112,2.50879,2.50879,7750000.0
2007-11-05 22:45:00,2.50839,2.51223,2.50839,2.51178,7000000.0
2007-11-05 22:46:00,2.51092,2.5121,2.50952,2.51172,7130000.0
2007-11-05 22:47:00,2.51106,2.51237,2.50753,2.50993,8750000.0
2007-11-05 22:48:00,2.50975,2.51221,2.50975,2.50992,10750000.0
2007-11-05 22:49:00,2.51118,2.5164,2.50818,2.51066,6010000.0
2007-11-05 22:50:00,2.5113,2.51203,2.51037,2.51037,9500000.0
2007-11-05 22:51:00,2.51245,2.51325,2.50955,2.50955,6250000.0
2007-11-05 22:52:00,2.51201,2.51412,2.51167,2.51289,7000000.0
2007-11-05 22:53:00,2.51235,2.51235,2.50774,2.51056,11250000.0
2007-11-05 22:54:00,2.5133,2.5133,2.5089,2.512,7000000.0
2007-11-05 22:55:00,2.51231,2.51321,2.51091,2.51206,6750000.0
2007-11-05 22:56:00,2.51079,2.5125,2.51079,2.51153,5500000.0
2007-11-05 22:57:00,2.51286,2.51286,2.50727,2.50727,6000000.0
2007-11-05 22:58:00,2.50847,2.5095,2.50833,2.50833,5880000.0
2007-11-05 22:59:00,2.51226,2.51374,2.50812,2.51312,8750000.0
2007-11-05 23:00:00,2.51268,2.5127,2.50755,2.51258,8260000.0
2007-11-05 23:01:00,2.51256,2.51287,2.50975,2.50975,5250000.0
2007-11-05 23:02:00,2.50759,2.51233,2.50759,2.50997,5500000.0
2007-11-05 23:03:00,2.51053,2.51275,2.50934,2.51252,6500000.0
2007-11-05 23:04:00,2.51083,2.51253,2.5094,2.5094,10000000.0
2007-11-05 23:05:00,2.51081,2.51292,2.50978,2.51233,7750000.0
2007-11-05 23:06:00,2.51241,2.51241,2.50879,2.51054,7500000.0
2007-11-05 23:07:00,2.50909,2.51232,2.50795,2.51157,10880000.0
2007-11-05 23:08:00,2.50985,2.51294,2.50947,2.51294,7750000.0
2007-11-05 23:09:00,2.51108,2.51267,2.51074,2.51267,8880000.0
2007-11-05 23:10:00,2.50893,2.51295,2.50893,2.51295,5750000.0
2007-11-05 23:11:00,2.51333,2.51333,2.5091,2.51301,8000000.0
2007-11-05 23:12:00,2.51125,2.51435,2.51115,2.514,5630000.0
2007-11-05 23:13:00,2.51256,2.51419,2.5115,2.51419,8500000.0
2007-11-05 23:14:00,2.51453,2.51453,2.51189,2.51189,8250000.0
2007-11-05 23:15:00,2.51307,2.51371,2.51228,2.5134,13260000.0
2007-11-05 23:16:00,2.51364,2.51409,2.51218,2.51246,8010000.0
2007-11-05 23:17:00,2.5145,2.5145,2.5127,2.51402,5500000.0
2007-11-05 23:18:00,2.51463,2.51464,2.50934,2.51287,13750000.0
2007-11-05 23:19:00,2.51119,2.51182,2.50593,2.50593,10500000.0
2007-11-05 23:20:00,2.51296,2.51504,2.50865,2.51203,10630000.0
2007-11-05 23:21:00,2.51483,2.51483,2.51059,2.51428,6000000.0
2007-11-05 23:22:00,2.51061,2.51478,2.51061,2.51477,7380000.0
2007-11-05 23:23:00,2.51485,2.51496,2.51107,2.51496,5250000.0
2007-11-05 23:24:00,2.51501,2.51501,2.50998,2.51049,10500000.0
2007-11-05 23:25:00,2.51334,2.51544,2.51315,2.51315,7000000.0
2007-11-05 23:26:00,2.51374,2.51374,2.51051,2.51372,10130000.0
2007-11-05 23:27:00,2.51416,2.51502,2.51075,2.51421,7000000.0
2007-11-05 23:28:00,2.51177,2.51499,2.50968,2.51499,7750000.0
2007-11-05 23:29:00,2.51504,2.51504,2.50943,2.51312,5500000.0
2007-11-05 23:30:00,2.51236,2.51464,2.50813,2.51424,9750000.0
2007-11-05 23:31:00,2.5122,2.51518,2.50972,2.51503,10880000.0
2007-11-05 23:32:00,2.51367,2.51453,2.51146,2.51418,6380000.0
2007-11-05 23:33:00,2.51372,2.5157,2.51326,2.5152,7750000.0
2007-11-05 23:34:00,2.51266,2.51447,2.51266,2.51387,6750000.0
2007-11-05 23:35:00,2.51228,2.51421,2.50969,2.51304,8630000.0
2007-11-05 23:36:00,2.51133,2.51606,2.51133,2.51582,9500000.0
2007-11-05 23:37:00,2.51388,2.51562,2.51318,2.51562,7750000.0
2007-11-05 23:38:00,2.5135,2.5151,2.51288,2.5151,7630000.0
2007-11-05 23:39:00,2.51275,2.51506,2.5091,2.51339,9880000.0
2007-11-05 23:40:00,2.51052,2.5155,2.51052,2.51273,8380000.0
2007-11-05 23:41:00,2.50943,2.5146,2.50943,2.51366,6250000.0
2007-11-05 23:42:00,2.51473,2.51473,2.50969,2.51313,6500000.0
2007-11-05 23:43:00,2.51269,2.51414,2.50864,2.5111,8250000.0
2007-11-05 23:44:00,2.5145,2.51468,2.51311,2.5136,6000000.0
2007-11-05 23:45:00,2.51492,2.51495,2.5126,2.51487,9380000.0
2007-11-05 23:46:00,2.51462,2.51462,2.5096,2.51358,7000000.0
2007-11-05 23:47:00,2.51195,2.51396,2.51195,2.51228,6750000.0
2007-11-05 23:48:00,2.50998,2.51452,2.50998,2.51452,11250000.0
2007-11-05 23:49:00,2.51485,2.51494,2.51275,2.51494,7500000.0
2007-11-05 23:50:00,2.50874,2.51431,2.50874,2.51362,6750000.0
2007-11-05 23:51:00,2.51417,2.51417,2.50922,2.51189,6750000.0
2007-11-05 23:52:00,2.51334,2.51401,2.51045,2.51045,6750000.0
2007-11-05 23:53:00,2.51424,2.51424,2.5101,2.51387,6250000.0
2007-11-05 23:54:00,2.51093,2.51355,2.51093,2.51355,8000000.0
2007-11-05 23:55:00,2.51451,2.51451,2.50821,2.51189,7500000.0
2007-11-05 23:56:00,2.51162,2.51462,2.51032,2.51242,9380000.0
2007-11-05 23:57:00,2.51098,2.51454,2.50954,2.50954,11500000.0
2007-11-05 23:58:00,2.51292,2.51292,2.507,2.51099,6750000.0
2007-11-05 23:59:00,2.51242,2.51242,2.51068,2.51149,6250000.0
2007-11-06 00:00:00,2.51267,2.51267,2.50659,2.51061,7000000.0
2007-11-06 00:01:00,2.5109,2.51149,2.50649,2.51024,8250000.0
2007-11-06 00:02:00,2.51123,2.51174,2.5087,2.51062,7000000.0
2007-11-06 00:03:00,2.51177,2.51269,2.50934,2.51269,5250000.0
2007-11-06 00:04:00,2.51219,2.51309,2.50914,2.51278,8250000.0
2007-11-06 00:05:00,2.51108,2.51333,2.50994,2.51141,12500000.0
2007-11-06 00:06:00,2.51248,2.51268,2.50943,2.51032,10880000.0
2007-11-06 00:07:00,2.50722,2.51248,2.50722,2.5106,9750000.0
2007-11-06 00:08:00,2.51271,2.51271,2.50923,2.51061,9000000.0
2007-11-06 00:09:00,2.50805,2.51217,2.50805,2.50813,6880000.0
2007-11-06 00:10:00,2.51026,2.51246,2.50669,2.50669,5380000.0
2007-11-06 00:11:00,2.51035,2.51206,2.50758,2.50758,5500000.0
2007-11-06 00:12:00,2.51135,2.51349,2.50905,2.51341,6250000.0
2007-11-06 00:13:00,2.51372,2.51372,2.50789,2.51203,10630000.0
2007-11-06 00:14:00,2.50987,2.51334,2.50987,2.51205,6250000.0
2007-11-06 00:15:00,2.51038,2.51148,2.50881,2.51148,10130000.0
2007-11-06 00:16:00,2.51108,2.5125,2.50997,2.51159,7750000.0
2007-11-06 00:17:00,2.5113,2.51265,2.50894,2.50894,6000000.0
2007-11-06 00:18:00,2.50984,2.51167,2.50946,2.51167,5630000.0
2007-11-06 00:19:00,2.50868,2.51193,2.5078,2.51179,8130000.0
2007-11-06 00:20:00,2.51031,2.51264,2.50815,2.50971,11380000.0
2007-11-06 00:21:00,2.50855,2.51193,2.50855,2.51136,6500000.0
2007-11-06 00:22:00,2.5104,2.51122,2.50774,2.51038,9250000.0
2007-11-06 00:23:00,2.51151,2.51197,2.50762,2.51197,5250000.0
2007-11-06 00:24:00,2.50926,2.51193,2.50738,2.51156,10750000.0
2007-11-06 00:25:00,2.51057,2.51165,2.5043,2.5043,10380000.0
2007-11-06 00:26:00,2.5056,2.50971,2.50495,2.50971,5500000.0
2007-11-06 00:27:00,2.51061,2.51062,2.50848,2.5106,8250000.0
2007-11-06 00:28:00,2.50793,2.5093,2.50782,2.50808,6000000.0
2007-11-06 00:29:00,2.50684,2.51141,2.50659,2.51085,5880000.0
2007-11-06 00:30:00,2.51078,2.51158,2.50903,2.51144,10500000.0
2007-11-06 00:31:00,2.5127,2.51278,2.51183,2.51233,6500000.0
2007-11-06 00:32:00,2.51146,2.51199,2.5076,2.51199,7750000.0
2007-11-06 00:33:00,2.51025,2.51196,2.50811,2.51193,5630000.0
2007-11-06 00:34:00,2.51135,2.51209,2.50664,2.51209,7250000.0
2007-11-06 00:35:00,2.51198,2.51246,2.50906,2.51169,8250000.0
2007-11-06 00:36:00,2.51279,2.51279,2.50841,2.51111,4750000.0
2007-11-06 00:37:00,2.51283,2.51459,2.50943,2.51351,5500000.0
2007-11-06 00:38:00,2.50962,2.51215,2.50815,2.51158,7250000.0
2007-11-06 00:39:00,2.51023,2.51176,2.50775,2.50833,8250000.0
2007-11-06 00:40:00,2.51072,2.51213,2.50972,2.51137,7130000.0
2007-11-06 00:41:00,2.51117,2.51135,2.50979,2.50979,5750000.0
2007-11-06 00:42:00,2.51257,2.51257,2.50808,2.51091,5500000.0
2007-11-06 00:43:00,2.51198,2.51198,2.50925,2.51191,8250000.0
2007-11-06 00:44:00,2.51064,2.51246,2.50687,2.51193,6880000.0
2007-11-06 00:45:00,2.51226,2.51267,2.50817,2.51116,5500000.0
2007-11-06 00:46:00,2.50716,2.51238,2.50716,2.51238,9010000.0
2007-11-06 00:47:00,2.51044,2.51244,2.50882,2.51204,6000000.0
2007-11-06 00:48:00,2.50613,2.51208,2.50613,2.51113,6250000.0
2007-11-06 00:49:00,2.51294,2.51294,2.5093,2.51097,7380000.0
2007-11-06 00:50:00,2.51195,2.51195,2.51079,2.51079,5880000.0
2007-11-06 00:51:00,2.51049,2.51299,2.50833,2.51061,12250000.0
2007-11-06 00:52:00,2.50969,2.51284,2.50956,2.51284,8000000.0
2007-11-06 00:53:00,2.51098,2.51228,2.50897,2.51217,4880000.0
2007-11-06 00:54:00,2.51116,2.51254,2.5073,2.51169,8750000.0
2007-11-06 00:55:00,2.5116,2.51265,2.51131,2.5114,7000000.0
2007-11-06 00:56:00,2.51085,2.51258,2.5102,2.51162,8000000.0
2007-11-06 00:57:00,2.51264,2.51264,2.5095,2.51188,8250000.0
2007-11-06 00:58:00,2.51023,2.51228,2.50754,2.51048,14250000.0
2007-11-06 00:59:00,2.51066,2.51149,2.50753,2.51101,7750000.0
2007-11-06 01:01:00,2.51115,2.51308,2.50999,2.51308,5250000.0
2007-11-06 01:02:00,2.51446,2.51471,2.51023,2.51023,10880000.0
2007-11-06 01:03:00,2.51104,2.51253,2.50904,2.50904,9010000.0
2007-11-06 01:05:00,2.50962,2.51242,2.50875,2.51184,7750000.0
2007-11-06 01:06:00,2.51135,2.5125,2.51125,2.51187,5500000.0
2007-11-06 01:07:00,2.51097,2.51256,2.50835,2.50835,7750000.0
2007-11-06 01:08:00,2.5113,2.5113,2.50671,2.51094,10000000.0
2007-11-06 01:09:00,2.51162,2.51162,2.50918,2.50963,9630000.0
2007-11-06 01:10:00,2.51126,2.51198,2.51126,2.51192,8130000.0
2007-11-06 01:11:00,2.51102,2.51241,2.50743,2.51139,12250000.0
2007-11-06 01:12:00,2.51214,2.51282,2.50829,2.51193,9750000.0
2007-11-06 01:13:00,2.50993,2.51197,2.50883,2.50883,6750000.0
2007-11-06 01:14:00,2.513,2.51323,2.50794,2.51323,10380000.0
2007-11-06 01:15:00,2.51032,2.51196,2.51013,2.51161,6890000.0
2007-11-06 01:16:00,2.51091,2.51112,2.50745,2.51112,9000000.0
2007-11-06 01:17:00,2.51153,2.5119,2.50843,2.5119,8750000.0
2007-11-06 01:18:00,2.51127,2.51232,2.508,2.50852,9750000.0
2007-11-06 01:20:00,2.51183,2.51227,2.50817,2.51192,6000000.0
2007-11-06 01:21:00,2.51244,2.51244,2.5064,2.51078,8500000.0
2007-11-06 01:22:00,2.51091,2.51256,2.51068,2.51159,8750000.0
2007-11-06 01:23:00,2.50822,2.51223,2.5075,2.51145,8130000.0
2007-11-06 01:24:00,2.51123,2.5125,2.5089,2.51092,6130000.0
2007-11-06 01:25:00,2.5088,2.51208,2.5088,2.50956,4130000.0
2007-11-06 01:26:00,2.51068,2.51242,2.50768,2.50768,9630000.0
2007-11-06 01:27:00,2.5115,2.512,2.50705,2.51176,6130000.0
2007-11-06 01:28:00,2.50632,2.5106,2.50632,2.5106,5750000.0
2007-11-06 01:29:00,2.51076,2.51154,2.50977,2.51154,6500000.0
2007-11-06 01:30:00,2.51313,2.51313,2.50876,2.51067,8250000.0
2007-11-06 01:31:00,2.51139,2.51276,2.50801,2.51157,6760000.0
2007-11-06 01:32:00,2.51106,2.51271,2.50767,2.51035,10630000.0
2007-11-06 01:33:00,2.51117,2.51128,2.5071,2.51025,6000000.0
2007-11-06 01:34:00,2.51056,2.51143,2.50669,2.51143,8880000.0
2007-11-06 01:35:00,2.51119,2.51153,2.50794,2.51086,9000000.0
2007-11-06 01:36:00,2.51033,2.51184,2.50937,2.51119,13250000.0
2007-11-06 01:37:00,2.50955,2.51147,2.50897,2.51133,5260000.0
2007-11-06 01:38:00,2.50737,2.5122,2.50737,2.5085,6000000.0
2007-11-06 01:39:00,2.51089,2.51101,2.50668,2.51077,5500000.0
2007-11-06 01:41:00,2.51145,2.51189,2.50797,2.5099,5750000.0
2007-11-06 01:42:00,2.51072,2.51078,2.50627,2.50713,6750000.0
2007-11-06 01:43:00,2.51034,2.51077,2.50896,2.50896,5500000.0
2007-11-06 01:44:00,2.50892,2.51232,2.50867,2.51232,7380000.0
2007-11-06 01:45:00,2.5123,2.5137,2.50728,2.51031,14000000.0
2007-11-06 01:46:00,2.50881,2.51216,2.50635,2.50645,8500000.0
2007-11-06 01:47:00,2.51143,2.51143,2.51027,2.51079,9750000.0
2007-11-06 01:48:00,2.50732,2.51132,2.50732,2.51045,7250000.0
2007-11-06 01:49:00,2.51205,2.51205,2.50467,2.50467,7000000.0
2007-11-06 01:50:00,2.50818,2.51047,2.50818,2.5096,11130000.0
2007-11-06 01:51:00,2.51054,2.51149,2.50498,2.50988,5130000.0
2007-11-06 01:52:00,2.51133,2.51243,2.50835,2.51149,5130000.0
2007-11-06 01:53:00,2.50771,2.51189,2.50492,2.50775,12250000.0
2007-11-06 01:54:00,2.50978,2.51115,2.50754,2.51024,6760000.0
2007-11-06 01:55:00,2.51084,2.51444,2.50758,2.50803,16750000.0
2007-11-06 01:56:00,2.50932,2.50988,2.5056,2.50931,13380000.0
2007-11-06 01:57:00,2.5074,2.51033,2.5074,2.51033,6750000.0
2007-11-06 01:58:00,2.51233,2.5124,2.50991,2.51025,10000000.0
2007-11-06 02:00:00,2.50952,2.51201,2.50871,2.51016,13000000.0
2007-11-06 02:02:00,2.51081,2.51227,2.51058,2.51112,9130000.0
2007-11-06 02:03:00,2.509,2.51251,2.50802,2.51105,7880000.0
2007-11-06 02:05:00,2.50913,2.51134,2.50829,2.51083,14750000.0
2007-11-06 02:06:00,2.50892,2.51118,2.50892,2.50904,8250000.0
2007-11-06 02:07:00,2.5099,2.51135,2.50832,2.50832,14500000.0
2007-11-06 02:08:00,2.50967,2.51141,2.50915,2.51141,9000000.0
2007-11-06 02:09:00,2.50997,2.51171,2.50815,2.50981,12250000.0
2007-11-06 02:10:00,2.51164,2.51206,2.50839,2.50961,8250000.0
2007-11-06 02:11:00,2.5107,2.51165,2.50789,2.51009,8250000.0
2007-11-06 02:12:00,2.51027,2.51222,2.50825,2.50952,7750000.0
2007-11-06 02:13:00,2.50969,2.51077,2.50755,2.50792,17750000.0
2007-11-06 02:14:00,2.51091,2.51124,2.50911,2.50973,8250000.0
2007-11-06 02:16:00,2.51022,2.51134,2.50934,2.51019,8630000.0
2007-11-06 02:17:00,2.51077,2.51077,2.50676,2.50676,4380000.0
2007-11-06 02:18:00,2.50751,2.51189,2.50751,2.50954,8380000.0
2007-11-06 02:19:00,2.50921,2.51189,2.50728,2.51189,7130000.0
2007-11-06 02:20:00,2.51078,2.51226,2.50872,2.51226,6380000.0
2007-11-06 02:21:00,2.51178,2.51183,2.51012,2.51122,8500000.0
2007-11-06 02:22:00,2.51117,2.51143,2.50482,2.50911,9130000.0
2007-11-06 02:23:00,2.50958,2.51199,2.508,2.51199,6000000.0
2007-11-06 02:24:00,2.51161,2.51161,2.51027,2.5104,6750000.0
2007-11-06 02:25:00,2.51032,2.51142,2.50785,2.50785,3750000.0
2007-11-06 02:26:00,2.5091,2.51002,2.50683,2.50986,8250000.0
2007-11-06 02:27:00,2.51226,2.51226,2.50641,2.51125,14260000.0
2007-11-06 02:28:00,2.51091,2.51091,2.5068,2.50742,11750000.0
2007-11-06 02:29:00,2.50788,2.51109,2.50788,2.50945,7760000.0
2007-11-06 02:30:00,2.50995,2.51077,2.50973,2.51037,12000000.0
2007-11-06 02:31:00,2.50862,2.51111,2.50862,2.5108,7010000.0
2007-11-06 02:32:00,2.50819,2.51081,2.50609,2.50858,8510000.0
2007-11-06 02:33:00,2.50837,2.51026,2.50837,2.50988,8000000.0
2007-11-06 02:34:00,2.50771,2.51137,2.5046,2.51,11250000.0
2007-11-06 02:35:00,2.50887,2.51027,2.50645,2.51027,12500000.0
2007-11-06 02:36:00,2.51027,2.51157,2.50604,2.50847,12380000.0
2007-11-06 02:37:00,2.50441,2.51115,2.50441,2.50552,19880000.0
2007-11-06 02:38:00,2.50996,2.51048,2.50619,2.5086,10000000.0
2007-11-06 02:39:00,2.5087,2.51071,2.5087,2.5093,9500000.0
2007-11-06 02:40:00,2.50985,2.51042,2.50838,2.51001,6630000.0
2007-11-06 02:41:00,2.51112,2.51194,2.50668,2.51194,14000000.0
2007-11-06 02:42:00,2.51075,2.51117,2.5063,2.50975,7250000.0
2007-11-06 02:43:00,2.50983,2.51098,2.50686,2.51038,6630000.0
2007-11-06 02:44:00,2.51069,2.51182,2.50843,2.51072,7250000.0
2007-11-06 02:45:00,2.50963,2.50963,2.50963,2.50963,750000.0
2007-11-06 02:46:00,2.51096,2.51096,2.50566,2.50971,11500000.0
2007-11-06 02:47:00,2.51048,2.51048,2.50872,2.50983,9500000.0
2007-11-06 02:48:00,2.50887,2.51058,2.50854,2.51035,8500000.0
2007-11-06 02:49:00,2.51178,2.51178,2.50817,2.51022,6000000.0
2007-11-06 02:50:00,2.50833,2.50833,2.50833,2.50833,750000.0
2007-11-06 02:51:00,2.50902,2.51152,2.50902,2.51152,7750000.0
2007-11-06 02:52:00,2.50667,2.51103,2.50667,2.50831,8000000.0
2007-11-06 02:53:00,2.50948,2.51077,2.509,2.50912,11260000.0
2007-11-06 02:54:00,2.51109,2.51109,2.50823,2.51056,6380000.0
2007-11-06 02:55:00,2.5088,2.51017,2.50294,2.50914,16630000.0
2007-11-06 02:56:00,2.50906,2.51071,2.50849,2.51007,12630000.0
2007-11-06 02:57:00,2.50991,2.51232,2.50748,2.51017,6750000.0
2007-11-06 02:58:00,2.51101,2.51164,2.50929,2.51097,9510000.0
2007-11-06 02:59:00,2.51043,2.51122,2.50705,2.50706,8000000.0
2007-11-06 03:00:00,2.5104,2.51097,2.50898,2.50991,8500000.0
2007-11-06 03:01:00,2.50651,2.50934,2.50587,2.50915,8880000.0
2007-11-06 03:02:00,2.50999,2.51102,2.50741,2.51002,7250000.0
2007-11-06 03:03:00,2.51094,2.5113,2.50863,2.51032,10750000.0
2007-11-06 03:04:00,2.50809,2.51237,2.50809,2.50884,9380000.0
2007-11-06 03:05:00,2.51146,2.51146,2.50814,2.51026,5250000.0
2007-11-06 03:06:00,2.50796,2.51111,2.50732,2.51075,17250000.0
2007-11-06 03:07:00,2.51152,2.51152,2.5069,2.51005,8130000.0
2007-11-06 03:08:00,2.511,2.51134,2.50633,2.50633,10630000.0
2007-11-06 03:09:00,2.51112,2.51126,2.50757,2.51005,5630000.0
2007-11-06 03:10:00,2.50748,2.5109,2.50659,2.50951,10250000.0
2007-11-06 03:11:00,2.50962,2.5116,2.50698,2.50698,8000000.0
2007-11-06 03:12:00,2.5093,2.51069,2.50884,2.50983,5750000.0
2007-11-06 03:13:00,2.50785,2.51128,2.50719,2.50942,15880000.0
2007-11-06 03:14:00,2.51,2.51177,2.50749,2.51049,12750000.0
2007-11-06 03:15:00,2.51013,2.51126,2.50789,2.50789,5500000.0
2007-11-06 03:16:00,2.51028,2.51134,2.5075,2.5075,7380000.0
2007-11-06 03:17:00,2.50994,2.51042,2.50568,2.51042,11000000.0
2007-11-06 03:18:00,2.51027,2.51139,2.50632,2.50632,5500000.0
2007-11-06 03:19:00,2.50988,2.51222,2.50751,2.51222,6250000.0
2007-11-06 03:20:00,2.50937,2.51081,2.50709,2.50973,10000000.0
2007-11-06 03:21:00,2.511,2.51345,2.50908,2.51034,7750000.0
2007-11-06 03:22:00,2.51034,2.51283,2.5101,2.51236,12510000.0
2007-11-06 03:23:00,2.5111,2.51329,2.50903,2.51244,13000000.0
2007-11-06 03:24:00,2.51031,2.51243,2.50665,2.51136,8130000.0
2007-11-06 03:25:00,2.51235,2.51265,2.50682,2.51045,5750000.0
2007-11-06 03:26:00,2.51133,2.51271,2.50913,2.50975,7880000.0
2007-11-06 03:27:00,2.51146,2.51282,2.50833,2.51282,10000000.0
2007-11-06 03:28:00,2.51089,2.51144,2.50598,2.50648,7000000.0
2007-11-06 03:29:00,2.51036,2.51346,2.508,2.51217,8880000.0
2007-11-06 03:30:00,2.51152,2.51423,2.50856,2.50856,9000000.0
2007-11-06 03:31:00,2.50919,2.51188,2.50653,2.50962,7380000.0
2007-11-06 03:32:00,2.51116,2.51332,2.50809,2.51332,6750000.0
2007-11-06 03:33:00,2.51089,2.51214,2.50764,2.50764,7880000.0
2007-11-06 03:34:00,2.50766,2.5121,2.50766,2.50968,9750000.0
2007-11-06 03:35:00,2.51143,2.51245,2.50982,2.51107,14630000.0
2007-11-06 03:36:00,2.51336,2.51336,2.50958,2.50969,9500000.0
2007-11-06 03:37:00,2.51105,2.51277,2.51104,2.51104,7000000.0
2007-11-06 03:38:00,2.51247,2.51294,2.50795,2.51236,5500000.0
2007-11-06 03:39:00,2.51189,2.51288,2.50937,2.51266,10380000.0
2007-11-06 03:40:00,2.51172,2.51304,2.51128,2.51128,6250000.0
2007-11-06 03:41:00,2.5122,2.51285,2.5102,2.51202,7380000.0
2007-11-06 03:42:00,2.51199,2.51317,2.50846,2.51212,5500000.0
2007-11-06 03:43:00,2.51001,2.5132,2.50728,2.51247,7000000.0
2007-11-06 03:44:00,2.51167,2.51234,2.51109,2.51167,5500000.0
2007-11-06 03:45:00,2.51151,2.51151,2.50745,2.51144,15380000.0
2007-11-06 03:46:00,2.51113,2.5135,2.50955,2.51081,7250000.0
2007-11-06 03:47:00,2.51192,2.51458,2.50886,2.51458,10250000.0
2007-11-06 03:48:00,2.51155,2.51375,2.50911,2.51042,23390000.0
2007-11-06 03:49:00,2.51144,2.51167,2.50742,2.51152,12500000.0
2007-11-06 03:50:00,2.51092,2.51145,2.50772,2.50772,12250000.0
2007-11-06 03:51:00,2.50915,2.51398,2.50915,2.51172,5750000.0
2007-11-06 03:52:00,2.51128,2.51323,2.50806,2.50806,7500000.0
2007-11-06 03:53:00,2.51143,2.51391,2.50886,2.51247,9000000.0
2007-11-06 03:54:00,2.50828,2.51243,2.50828,2.5119,10000000.0
2007-11-06 03:55:00,2.5115,2.51231,2.50965,2.51054,12630000.0
2007-11-06 03:56:00,2.5102,2.51234,2.50713,2.50812,13000000.0
2007-11-06 03:57:00,2.51016,2.51282,2.51016,2.51126,8630000.0
2007-11-06 03:58:00,2.5114,2.5114,2.50756,2.51057,6000000.0
2007-11-06 03:59:00,2.50898,2.5119,2.50898,2.51098,10250000.0
2007-11-06 04:00:00,2.50973,2.51188,2.50973,2.51113,8630000.0
2007-11-06 04:02:00,2.51282,2.51282,2.5079,2.51086,10500000.0
2007-11-06 04:03:00,2.51037,2.5127,2.50836,2.5127,7500000.0
2007-11-06 04:05:00,2.50984,2.5113,2.50938,2.5109,5630000.0
2007-11-06 04:06:00,2.5102,2.51152,2.50436,2.5079,7750000.0
2007-11-06 04:07:00,2.50749,2.51115,2.50749,2.51099,6000000.0
2007-11-06 04:08:00,2.51004,2.51129,2.50518,2.51129,5250000.0
2007-11-06 04:09:00,2.51076,2.51363,2.50679,2.51195,7130000.0
2007-11-06 04:10:00,2.50742,2.51087,2.50742,2.5099,5500000.0
2007-11-06 04:11:00,2.51042,2.51042,2.50867,2.50926,5500000.0
2007-11-06 04:12:00,2.51031,2.5111,2.50611,2.50903,7000000.0
2007-11-06 04:13:00,2.50948,2.51165,2.50629,2.51165,5500000.0
2007-11-06 04:14:00,2.51057,2.5116,2.50879,2.51141,8630000.0
2007-11-06 04:15:00,2.51204,2.51204,2.50961,2.51006,4750000.0
2007-11-06 04:16:00,2.51108,2.51203,2.51059,2.51178,7130000.0
2007-11-06 04:17:00,2.51172,2.51197,2.50727,2.51068,7250000.0
2007-11-06 04:18:00,2.51023,2.51189,2.51023,2.51077,5750000.0
2007-11-06 04:19:00,2.51125,2.51142,2.50972,2.51142,5750000.0
2007-11-06 04:21:00,2.51132,2.51189,2.50767,2.50916,10250000.0
2007-11-06 04:22:00,2.51077,2.51105,2.50946,2.50946,5750000.0
2007-11-06 04:23:00,2.51116,2.51317,2.50845,2.51218,9500000.0
2007-11-06 04:24:00,2.51036,2.51158,2.51016,2.51104,8000000.0
2007-11-06 04:25:00,2.51141,2.51166,2.50696,2.51102,10500000.0
2007-11-06 04:26:00,2.51139,2.51162,2.50854,2.50854,2500000.0
2007-11-06 04:27:00,2.51141,2.51276,2.50718,2.51242,5750000.0
2007-11-06 04:29:00,2.51124,2.51124,2.50576,2.50699,6760000.0
2007-11-06 04:30:00,2.50903,2.51133,2.50607,2.50607,7880000.0
2007-11-06 04:31:00,2.50985,2.51273,2.50914,2.51269,7380000.0
2007-11-06 04:32:00,2.51156,2.51224,2.50737,2.50737,8250000.0
2007-11-06 04:33:00,2.50667,2.51171,2.50667,2.51053,10130000.0
2007-11-06 04:34:00,2.50649,2.51241,2.50649,2.51026,8750000.0
2007-11-06 04:35:00,2.50882,2.51199,2.50801,2.51199,6000000.0
2007-11-06 04:36:00,2.51031,2.51195,2.50712,2.51007,7250000.0
2007-11-06 04:37:00,2.5119,2.51321,2.50874,2.51028,8250000.0
2007-11-06 04:38:00,2.51038,2.51171,2.50986,2.51095,8750000.0
2007-11-06 04:39:00,2.51089,2.51148,2.50882,2.51057,8880000.0
2007-11-06 04:40:00,2.51196,2.51196,2.50949,2.5117,7380000.0
2007-11-06 04:41:00,2.50939,2.51218,2.50939,2.50964,7500000.0
2007-11-06 04:42:00,2.51205,2.51221,2.51075,2.51104,4880000.0
2007-11-06 04:43:00,2.50839,2.51159,2.50839,2.51079,9750000.0
2007-11-06 04:44:00,2.51001,2.5115,2.5047,2.5047,11000000.0
2007-11-06 04:45:00,2.51138,2.51138,2.50931,2.51039,7130000.0
2007-11-06 04:46:00,2.51139,2.51139,2.50699,2.50968,6250000.0
2007-11-06 04:47:00,2.5053,2.51194,2.5053,2.51076,9380000.0
2007-11-06 04:48:00,2.50917,2.5121,2.50471,2.51066,10750000.0
2007-11-06 04:50:00,2.51063,2.51063,2.50666,2.5103,8880000.0
2007-11-06 04:51:00,2.51274,2.51274,2.5084,2.51094,7750000.0
2007-11-06 04:52:00,2.50918,2.51101,2.50747,2.50918,12250000.0
2007-11-06 04:53:00,2.51184,2.51184,2.50838,2.51073,7130000.0
2007-11-06 04:54:00,2.51162,2.51162,2.50873,2.51112,10500000.0
2007-11-06 04:55:00,2.51053,2.51176,2.50981,2.51176,8250000.0
2007-11-06 04:56:00,2.51128,2.51238,2.50792,2.51124,9880000.0
2007-11-06 04:57:00,2.5106,2.51236,2.50944,2.51197,9000000.0
2007-11-06 04:58:00,2.51096,2.51209,2.50843,2.51156,11000000.0
2007-11-06 04:59:00,2.51295,2.51295,2.50614,2.50734,7500000.0
2007-11-06 05:00:00,2.51005,2.51131,2.50953,2.51121,6260000.0
2007-11-06 05:01:00,2.51074,2.5108,2.50738,2.50943,5500000.0
2007-11-06 05:02:00,2.50961,2.51107,2.50734,2.50991,5630000.0
2007-11-06 05:03:00,2.51074,2.51093,2.50648,2.51091,7880000.0
2007-11-06 05:04:00,2.5105,2.51344,2.5096,2.51125,8500000.0
2007-11-06 05:05:00,2.51066,2.51227,2.50966,2.51227,7250000.0
2007-11-06 05:06:00,2.50879,2.51141,2.50813,2.51085,8250000.0
2007-11-06 05:07:00,2.51071,2.51141,2.50752,2.50752,5630000.0
2007-11-06 05:08:00,2.51219,2.51369,2.50784,2.51253,10750000.0
2007-11-06 05:09:00,2.51087,2.51218,2.50822,2.51061,9750000.0
2007-11-06 05:10:00,2.50853,2.51197,2.50805,2.51166,6250000.0
2007-11-06 05:11:00,2.51101,2.51187,2.50913,2.50917,7760000.0
2007-11-06 05:12:00,2.51094,2.51267,2.5066,2.51267,7750000.0
2007-11-06 05:13:00,2.51191,2.51297,2.50701,2.51122,5500000.0
2007-11-06 05:14:00,2.51069,2.51127,2.50748,2.5095,8500000.0
2007-11-06 05:15:00,2.51178,2.51178,2.50706,2.51157,6500000.0
2007-11-06 05:16:00,2.51078,2.51168,2.50469,2.50867,7380000.0
2007-11-06 05:17:00,2.5078,2.51228,2.5078,2.51145,5500000.0
2007-11-06 05:18:00,2.51135,2.5124,2.51115,2.5124,5750000.0
2007-11-06 05:19:00,2.51146,2.5115,2.50963,2.5115,8130000.0
2007-11-06 05:20:00,2.50745,2.51201,2.50745,2.5095,7250000.0
2007-11-06 05:21:00,2.50813,2.51237,2.50813,2.51237,6500000.0
2007-11-06 05:22:00,2.51156,2.51189,2.50792,2.51106,8510000.0
2007-11-06 05:23:00,2.50868,2.51192,2.50691,2.51192,9250000.0
2007-11-06 05:24:00,2.50947,2.5115,2.50604,2.50604,8000000.0
2007-11-06 05:25:00,2.5097,2.5114,2.50666,2.51064,10380000.0
2007-11-06 05:26:00,2.5067,2.51194,2.5067,2.51106,7880000.0
2007-11-06 05:27:00,2.51086,2.51086,2.50843,2.50843,8880000.0
2007-11-06 05:28:00,2.51138,2.51142,2.50817,2.50953,5500000.0
2007-11-06 05:30:00,2.51163,2.5119,2.5063,2.5119,7010000.0
2007-11-06 05:31:00,2.51009,2.51203,2.50906,2.51038,6750000.0
2007-11-06 05:32:00,2.50823,2.51471,2.50823,2.51021,6500000.0
2007-11-06 05:33:00,2.51016,2.51265,2.50813,2.50813,9750000.0
2007-11-06 05:34:00,2.51107,2.51174,2.50869,2.51042,7750000.0
2007-11-06 05:35:00,2.51132,2.51187,2.50987,2.50987,6880000.0
2007-11-06 05:36:00,2.51096,2.51184,2.50859,2.51184,8630000.0
2007-11-06 05:37:00,2.51136,2.5121,2.5084,2.51072,8500000.0
2007-11-06 05:38:00,2.51188,2.51192,2.51057,2.51192,7750000.0
2007-11-06 05:40:00,2.51057,2.51301,2.5101,2.5101,5250000.0
2007-11-06 05:41:00,2.51087,2.51243,2.50974,2.51225,7500000.0
2007-11-06 05:42:00,2.50985,2.51153,2.50629,2.51026,9000000.0
2007-11-06 05:43:00,2.50953,2.51136,2.50891,2.50891,6750000.0
2007-11-06 05:44:00,2.50919,2.5123,2.50919,2.51054,6000000.0
2007-11-06 05:45:00,2.50891,2.51173,2.50838,2.50838,5500000.0
2007-11-06 05:46:00,2.51112,2.51249,2.5056,2.51026,8880000.0
2007-11-06 05:47:00,2.51047,2.51234,2.50911,2.51041,7880000.0
2007-11-06 05:48:00,2.51027,2.51163,2.50773,2.50773,7500000.0
2007-11-06 05:49:00,2.50905,2.51156,2.5088,2.51118,8630000.0
2007-11-06 05:50:00,2.50909,2.51121,2.50602,2.5075,11250000.0
2007-11-06 05:51:00,2.51143,2.51143,2.50645,2.51137,6000000.0
2007-11-06 05:52:00,2.50789,2.51247,2.50768,2.5099,8270000.0
2007-11-06 05:53:00,2.51061,2.51087,2.50695,2.51059,8880000.0
2007-11-06 05:54:00,2.50701,2.51079,2.50701,2.5107,6000000.0
2007-11-06 05:55:00,2.50901,2.51151,2.5083,2.51097,8010000.0
2007-11-06 05:56:00,2.51208,2.51208,2.50862,2.50967,8000000.0
2007-11-06 05:57:00,2.50933,2.51137,2.50508,2.50823,6750000.0
2007-11-06 05:58:00,2.51169,2.51169,2.5088,2.51081,5630000.0
2007-11-06 05:59:00,2.50922,2.51121,2.5084,2.50922,6750000.0
2007-11-06 06:00:00,2.51143,2.51169,2.50722,2.50722,9260000.0
2007-11-06 06:01:00,2.50987,2.51105,2.50623,2.50973,6250000.0
2007-11-06 06:02:00,2.50876,2.51107,2.50854,2.50937,10250000.0
2007-11-06 06:03:00,2.51106,2.51166,2.5068,2.51166,5130000.0
2007-11-06 06:04:00,2.51038,2.51062,2.50658,2.50664,6250000.0
2007-11-06 06:05:00,2.5101,2.51125,2.50856,2.50903,8750000.0
2007-11-06 06:06:00,2.50679,2.51032,2.50679,2.50932,9130000.0
2007-11-06 06:07:00,2.50801,2.50971,2.50441,2.50833,8000000.0
2007-11-06 06:08:00,2.50872,2.51149,2.50669,2.5091,8000000.0
2007-11-06 06:09:00,2.51094,2.51094,2.50688,2.50688,5630000.0
2007-11-06 06:10:00,2.5066,2.51054,2.5066,2.51041,6750000.0
2007-11-06 06:11:00,2.51034,2.51121,2.50636,2.50636,11380000.0
2007-11-06 06:12:00,2.51056,2.51056,2.50812,2.50993,8380000.0
2007-11-06 06:13:00,2.51049,2.51049,2.5058,2.5058,6250000.0
2007-11-06 06:14:00,2.50806,2.51131,2.50806,2.51131,8500000.0
2007-11-06 06:15:00,2.50678,2.51129,2.50678,2.50968,6750000.0
2007-11-06 06:16:00,2.50992,2.51253,2.50897,2.51253,6500000.0
2007-11-06 06:17:00,2.51058,2.51083,2.50968,2.50968,6250000.0
2007-11-06 06:18:00,2.51093,2.51093,2.50673,2.51032,7500000.0
2007-11-06 06:19:00,2.50957,2.51146,2.50848,2.50848,8000000.0
2007-11-06 06:20:00,2.51186,2.51186,2.50781,2.51047,8000000.0
2007-11-06 06:21:00,2.50835,2.51111,2.50835,2.50903,7880000.0
2007-11-06 06:22:00,2.50952,2.50972,2.50783,2.50888,6000000.0
2007-11-06 06:23:00,2.51071,2.51165,2.50989,2.50989,7630000.0
2007-11-06 06:24:00,2.5106,2.51063,2.50547,2.50547,8880000.0
2007-11-06 06:25:00,2.50991,2.5118,2.50912,2.51005,8000000.0
2007-11-06 06:26:00,2.51088,2.51136,2.50807,2.51057,5750000.0
2007-11-06 06:27:00,2.51064,2.51193,2.50871,2.51083,9500000.0
2007-11-06 06:28:00,2.50866,2.51164,2.50764,2.50828,9760000.0
2007-11-06 06:29:00,2.51025,2.51122,2.50564,2.51085,7630000.0
2007-11-06 06:30:00,2.51084,2.51134,2.5072,2.50843,7000000.0
2007-11-06 06:31:00,2.51083,2.51154,2.50798,2.50934,7130000.0
2007-11-06 06:32:00,2.51048,2.51157,2.50807,2.50901,6630000.0
2007-11-06 06:33:00,2.51103,2.51126,2.50647,2.50747,10500000.0
2007-11-06 06:34:00,2.5096,2.51236,2.50783,2.50958,10500000.0
2007-11-06 06:35:00,2.50685,2.51078,2.50685,2.51032,9250000.0
2007-11-06 06:36:00,2.50977,2.5105,2.50632,2.50632,5500000.0
2007-11-06 06:37:00,2.50954,2.51224,2.50574,2.51074,8750000.0
2007-11-06 06:38:00,2.50871,2.51124,2.50828,2.50958,9000000.0
2007-11-06 06:39:00,2.51009,2.51239,2.50764,2.51239,8380000.0
2007-11-06 06:40:00,2.51078,2.51146,2.51012,2.51106,6000000.0
2007-11-06 06:42:00,2.5085,2.51088,2.50631,2.50931,12000000.0
2007-11-06 06:43:00,2.50764,2.51179,2.50696,2.50976,6130000.0
2007-11-06 06:44:00,2.50771,2.51261,2.50755,2.50875,8750000.0
2007-11-06 06:45:00,2.50754,2.51215,2.50754,2.51004,5250000.0
2007-11-06 06:46:00,2.50896,2.50913,2.50529,2.50529,9000000.0
2007-11-06 06:47:00,2.507,2.511,2.50673,2.511,5750000.0
2007-11-06 06:48:00,2.51129,2.51258,2.50844,2.51258,6130000.0
2007-11-06 06:49:00,2.50973,2.51033,2.5068,2.50969,8500000.0
2007-11-06 06:50:00,2.51043,2.51177,2.50761,2.50761,8750000.0
2007-11-06 06:51:00,2.50958,2.51123,2.50849,2.50849,10500000.0
2007-11-06 06:52:00,2.5088,2.51108,2.50813,2.50999,8250000.0
2007-11-06 06:53:00,2.50607,2.51071,2.50607,2.51042,8630000.0
2007-11-06 06:54:00,2.50759,2.50996,2.5073,2.50914,6250000.0
2007-11-06 06:55:00,2.50978,2.51018,2.50539,2.50813,8250000.0
2007-11-06 06:56:00,2.50807,2.51053,2.50807,2.50978,9630000.0
2007-11-06 06:57:00,2.5063,2.51134,2.5063,2.50804,11260000.0
2007-11-06 06:58:00,2.50742,2.51052,2.50742,2.50977,5250000.0
2007-11-06 06:59:00,2.50741,2.51006,2.50671,2.5084,7630000.0
2007-11-06 07:00:00,2.50935,2.51029,2.5064,2.50922,13130000.0
2007-11-06 07:01:00,2.50689,2.51007,2.50479,2.50919,6000000.0
2007-11-06 07:02:00,2.5092,2.51024,2.50664,2.50796,7000000.0
2007-11-06 07:03:00,2.50712,2.50993,2.50663,2.50663,7500000.0
2007-11-06 07:04:00,2.50896,2.50992,2.50474,2.50827,11500000.0
2007-11-06 07:05:00,2.50851,2.50874,2.50573,2.50573,7000000.0
2007-11-06 07:06:00,2.50894,2.5103,2.50629,2.50967,7000000.0
2007-11-06 07:07:00,2.50939,2.51112,2.5047,2.51076,8630000.0
2007-11-06 07:08:00,2.50946,2.51075,2.50863,2.51075,5750000.0
2007-11-06 07:09:00,2.50984,2.51009,2.50576,2.5084,11000000.0
2007-11-06 07:10:00,2.50843,2.51031,2.50586,2.50862,9500000.0
2007-11-06 07:11:00,2.50718,2.50956,2.50382,2.50872,5250000.0
2007-11-06 07:12:00,2.50808,2.51001,2.50808,2.5086,7630000.0
2007-11-06 07:13:00,2.50896,2.50949,2.50399,2.50399,5380000.0
2007-11-06 07:14:00,2.50743,2.50904,2.50677,2.50761,7630000.0
2007-11-06 07:15:00,2.50811,2.50867,2.50417,2.50821,14760000.0
2007-11-06 07:16:00,2.50919,2.50988,2.5077,2.50807,6000000.0
2007-11-06 07:17:00,2.50772,2.50915,2.50677,2.5073,9000000.0
2007-11-06 07:18:00,2.50774,2.50936,2.50637,2.50858,8750000.0
2007-11-06 07:19:00,2.50804,2.50843,2.50343,2.50643,14000000.0
2007-11-06 07:20:00,2.50398,2.50885,2.50398,2.50715,7500000.0
2007-11-06 07:21:00,2.50877,2.50893,2.50674,2.50836,10750000.0
2007-11-06 07:22:00,2.50515,2.50864,2.50384,2.5065,8500000.0
2007-11-06 07:23:00,2.50821,2.5092,2.50634,2.50801,6750000.0
2007-11-06 07:24:00,2.50894,2.50963,2.50728,2.50743,5250000.0
2007-11-06 07:25:00,2.50789,2.50976,2.50558,2.50558,6750000.0
2007-11-06 07:26:00,2.50503,2.50914,2.50392,2.50668,10750000.0
2007-11-06 07:27:00,2.50669,2.50837,2.50569,2.50811,8750000.0
2007-11-06 07:28:00,2.50566,2.51025,2.50566,2.51025,7880000.0
2007-11-06 07:29:00,2.5091,2.50945,2.50553,2.50874,11380000.0
2007-11-06 07:30:00,2.50636,2.50971,2.5042,2.50896,10010000.0
2007-11-06 07:31:00,2.50769,2.50956,2.50473,2.50836,5250000.0
2007-11-06 07:32:00,2.50631,2.50864,2.50382,2.50864,8880000.0
2007-11-06 07:33:00,2.50426,2.50765,2.50246,2.50765,12750000.0
2007-11-06 07:34:00,2.50772,2.50781,2.50509,2.50781,9380000.0
2007-11-06 07:35:00,2.50509,2.51014,2.50509,2.5089,11500000.0
2007-11-06 07:36:00,2.50573,2.50979,2.5053,2.50737,6750000.0
2007-11-06 07:37:00,2.50803,2.50926,2.50803,2.50819,6250000.0
2007-11-06 07:38:00,2.50764,2.50966,2.50624,2.50911,11000000.0
2007-11-06 07:39:00,2.50765,2.50856,2.50404,2.50669,6250000.0
2007-11-06 07:40:00,2.50862,2.50874,2.50671,2.50681,6500000.0
2007-11-06 07:41:00,2.50833,2.50865,2.50468,2.50835,7000000.0
2007-11-06 07:42:00,2.5087,2.5087,2.50409,2.50754,7630000.0
2007-11-06 07:43:00,2.50753,2.50787,2.505,2.505,9250000.0
2007-11-06 07:44:00,2.50632,2.50926,2.50632,2.50788,8000000.0
2007-11-06 07:45:00,2.50672,2.50924,2.50507,2.50721,9630000.0
2007-11-06 07:46:00,2.50915,2.50925,2.5065,2.5065,7130000.0
2007-11-06 07:47:00,2.50727,2.50837,2.50491,2.50819,6750000.0
2007-11-06 07:48:00,2.50973,2.50973,2.50369,2.50625,5750000.0
2007-11-06 07:49:00,2.50623,2.50882,2.50623,2.50812,6000000.0
2007-11-06 07:50:00,2.50809,2.50809,2.50331,2.50598,10630000.0
2007-11-06 07:51:00,2.50635,2.50861,2.50509,2.50509,8000000.0
2007-11-06 07:52:00,2.50844,2.50912,2.50698,2.50763,9500000.0
2007-11-06 07:53:00,2.50713,2.5084,2.50329,2.50596,8130000.0
2007-11-06 07:54:00,2.50734,2.509,2.50524,2.50843,12000000.0
2007-11-06 07:55:00,2.50667,2.50868,2.50585,2.50605,5500000.0
2007-11-06 07:56:00,2.50795,2.5085,2.50542,2.50815,8000000.0
2007-11-06 07:57:00,2.50591,2.50768,2.5039,2.50662,8500000.0
2007-11-06 07:58:00,2.50352,2.50735,2.50352,2.50435,10750000.0
2007-11-06 07:59:00,2.50691,2.50723,2.50528,2.50692,8500000.0
2007-11-06 08:00:00,2.5062,2.50762,2.50372,2.50757,5250000.0
2007-11-06 08:01:00,2.50613,2.50715,2.50398,2.506,7130000.0
2007-11-06 08:02:00,2.50231,2.50709,2.50082,2.50709,16010000.0
2007-11-06 08:03:00,2.50538,2.50753,2.50381,2.50681,10880000.0
2007-11-06 08:04:00,2.50741,2.5082,2.5057,2.50747,10250000.0
2007-11-06 08:05:00,2.50343,2.50818,2.50343,2.50533,8000000.0
2007-11-06 08:06:00,2.50643,2.50864,2.50643,2.50828,6630000.0
2007-11-06 08:07:00,2.50806,2.50854,2.50429,2.50539,7000000.0
2007-11-06 08:08:00,2.5072,2.50982,2.50555,2.50658,9000000.0
2007-11-06 08:09:00,2.50843,2.50843,2.50197,2.50634,9000000.0
2007-11-06 08:10:00,2.50641,2.5084,2.50641,2.50769,6500000.0
2007-11-06 08:11:00,2.5091,2.50964,2.50734,2.50964,6750000.0
2007-11-06 08:12:00,2.50767,2.50933,2.50573,2.50878,5630000.0
2007-11-06 08:13:00,2.50735,2.50862,2.50667,2.50862,7630000.0
2007-11-06 08:14:00,2.50827,2.50827,2.5027,2.50677,11880000.0
2007-11-06 08:15:00,2.50582,2.50916,2.50361,2.50916,8750000.0
2007-11-06 08:16:00,2.50645,2.50881,2.50645,2.50761,6250000.0
2007-11-06 08:17:00,2.509,2.509,2.50697,2.50869,9250000.0
2007-11-06 08:18:00,2.50647,2.50853,2.50452,2.50782,8500000.0
2007-11-06 08:19:00,2.50766,2.50786,2.5055,2.5055,8500000.0
2007-11-06 08:20:00,2.50712,2.50839,2.50445,2.50797,7130000.0
2007-11-06 08:21:00,2.50535,2.50767,2.50535,2.50767,7880000.0
2007-11-06 08:22:00,2.50526,2.50842,2.50393,2.5079,9130000.0
2007-11-06 08:23:00,2.50703,2.50703,2.50352,2.50352,7750000.0
2007-11-06 08:24:00,2.50731,2.50738,2.50331,2.50738,6630000.0
2007-11-06 08:25:00,2.50716,2.50821,2.50466,2.50809,13880000.0
2007-11-06 08:26:00,2.50477,2.50747,2.50288,2.50743,9500000.0
2007-11-06 08:27:00,2.50831,2.50868,2.50514,2.50569,7250000.0
2007-11-06 08:28:00,2.50585,2.50772,2.50071,2.50071,9000000.0
2007-11-06 08:29:00,2.50817,2.50888,2.50228,2.50228,8000000.0
2007-11-06 08:30:00,2.50836,2.50836,2.50489,2.50793,15010000.0
2007-11-06 08:31:00,2.50588,2.50783,2.50328,2.50752,7380000.0
2007-11-06 08:32:00,2.50758,2.50776,2.50403,2.50403,10000000.0
2007-11-06 08:33:00,2.5072,2.50744,2.50526,2.50539,6250000.0
2007-11-06 08:34:00,2.50785,2.50789,2.5027,2.50789,7380000.0
2007-11-06 08:35:00,2.50686,2.50853,2.50311,2.50853,5630000.0
2007-11-06 08:36:00,2.50839,2.50839,2.50426,2.50529,12000000.0
2007-11-06 08:37:00,2.50773,2.50781,2.50545,2.50779,7750000.0
2007-11-06 08:38:00,2.50645,2.50788,2.50288,2.50288,5880000.0
2007-11-06 08:39:00,2.50485,2.50837,2.50457,2.50837,8000000.0
2007-11-06 08:40:00,2.5038,2.50661,2.50182,2.5046,10000000.0
2007-11-06 08:41:00,2.50188,2.50825,2.50188,2.50527,14000000.0
2007-11-06 08:42:00,2.50517,2.50755,2.50366,2.506,10750000.0
2007-11-06 08:43:00,2.50413,2.50717,2.50018,2.50541,17000000.0
2007-11-06 08:44:00,2.50483,2.50802,2.50248,2.50487,11130000.0
2007-11-06 08:45:00,2.50451,2.50835,2.50435,2.50592,10380000.0
2007-11-06 08:46:00,2.50528,2.5063,2.50358,2.5057,5500000.0
2007-11-06 08:47:00,2.50449,2.50684,2.50342,2.50684,6630000.0
2007-11-06 08:48:00,2.50666,2.50754,2.50445,2.50717,12630000.0
2007-11-06 08:49:00,2.50525,2.50627,2.5037,2.50409,6500000.0
2007-11-06 08:50:00,2.50408,2.50649,2.50408,2.50649,6250000.0
2007-11-06 08:51:00,2.5051,2.50617,2.50293,2.50475,8880000.0
2007-11-06 08:52:00,2.50041,2.50611,2.50041,2.50457,8000000.0
2007-11-06 08:53:00,2.50592,2.50686,2.50063,2.50063,10500000.0
2007-11-06 08:54:00,2.50567,2.50613,2.50093,2.50613,7500000.0
2007-11-06 08:55:00,2.50367,2.50504,2.50339,2.50491,5880000.0
2007-11-06 08:56:00,2.50623,2.50664,2.50242,2.50242,7000000.0
2007-11-06 08:57:00,2.49863,2.50466,2.49853,2.50337,13630000.0
2007-11-06 08:58:00,2.50021,2.50597,2.49859,2.50597,6000000.0
2007-11-06 08:59:00,2.50453,2.50575,2.501,2.50564,12750000.0
2007-11-06 09:00:00,2.50618,2.50618,2.5011,2.50324,8630000.0
2007-11-06 09:01:00,2.50549,2.50613,2.50061,2.50348,10630000.0
2007-11-06 09:02:00,2.50463,2.50601,2.49958,2.50528,8500000.0
2007-11-06 09:03:00,2.50111,2.50583,2.50111,2.50583,10500000.0
2007-11-06 09:04:00,2.50562,2.50633,2.50248,2.50364,8000000.0
2007-11-06 09:05:00,2.50588,2.50618,2.50197,2.50471,13250000.0
2007-11-06 09:06:00,2.5045,2.50531,2.50307,2.50531,9380000.0
2007-11-06 09:07:00,2.50378,2.50434,2.50063,2.50427,6630000.0
2007-11-06 09:08:00,2.50173,2.5057,2.50173,2.50266,14140000.0
2007-11-06 09:09:00,2.50477,2.50499,2.50221,2.50464,9000000.0
2007-11-06 09:10:00,2.50521,2.50548,2.5017,2.50209,6630000.0
2007-11-06 09:11:00,2.49914,2.50581,2.49914,2.50537,7000000.0
2007-11-06 09:12:00,2.5034,2.50694,2.50191,2.50694,6630000.0
2007-11-06 09:13:00,2.50617,2.50656,2.49754,2.50437,10380000.0
2007-11-06 09:14:00,2.50121,2.50495,2.49806,2.50495,7000000.0
2007-11-06 09:15:00,2.50256,2.50479,2.50041,2.5026,12770000.0
2007-11-06 09:16:00,2.50066,2.50452,2.49816,2.50433,10500000.0
2007-11-06 09:17:00,2.50472,2.50472,2.50178,2.50333,8880000.0
2007-11-06 09:18:00,2.50145,2.50472,2.50102,2.50223,7630000.0
2007-11-06 09:19:00,2.50407,2.50447,2.49915,2.50427,5630000.0
2007-11-06 09:20:00,2.50442,2.50474,2.49932,2.50367,8500000.0
2007-11-06 09:21:00,2.50418,2.50443,2.49824,2.50442,11380000.0
2007-11-06 09:22:00,2.50189,2.50431,2.49784,2.50431,6750000.0
2007-11-06 09:23:00,2.50489,2.50489,2.50069,2.50397,9880000.0
2007-11-06 09:24:00,2.50383,2.50439,2.49693,2.50095,6000000.0
2007-11-06 09:25:00,2.50356,2.50443,2.49908,2.50443,10250000.0
2007-11-06 09:26:00,2.50428,2.50428,2.50118,2.50126,6250000.0
2007-11-06 09:27:00,2.50376,2.50376,2.49789,2.50141,9880000.0
2007-11-06 09:28:00,2.50137,2.50635,2.50121,2.50635,9250000.0
2007-11-06 09:29:00,2.50447,2.50625,2.50011,2.506,14380000.0
2007-11-06 09:30:00,2.50483,2.50485,2.50243,2.50243,7750000.0
2007-11-06 09:31:00,2.50365,2.50453,2.49934,2.50373,6500000.0
2007-11-06 09:32:00,2.50268,2.50505,2.5001,2.50144,8630000.0
2007-11-06 09:33:00,2.50588,2.50604,2.50059,2.50059,5250000.0
2007-11-06 09:34:00,2.50363,2.5039,2.50231,2.50231,7260000.0
2007-11-06 09:35:00,2.5017,2.50466,2.49889,2.5041,14630000.0
2007-11-06 09:36:00,2.50182,2.50384,2.50001,2.50384,8000000.0
2007-11-06 09:37:00,2.50233,2.5035,2.49892,2.50015,8750000.0
2007-11-06 09:38:00,2.5004,2.50244,2.49696,2.5014,5380000.0
2007-11-06 09:39:00,2.50281,2.50281,2.49901,2.49998,10000000.0
2007-11-06 09:40:00,2.5,2.5019,2.49794,2.49794,7750000.0
2007-11-06 09:41:00,2.50227,2.50334,2.49866,2.50091,12000000.0
2007-11-06 09:42:00,2.49918,2.50364,2.49861,2.50364,18880000.0
2007-11-06 09:43:00,2.49997,2.50328,2.49934,2.50083,8500000.0
2007-11-06 09:44:00,2.50256,2.50319,2.49902,2.49902,13250000.0
2007-11-06 09:45:00,2.50318,2.50318,2.49953,2.49953,10250000.0
2007-11-06 09:46:00,2.50024,2.50118,2.49892,2.50118,7130000.0
2007-11-06 09:47:00,2.49827,2.50061,2.49639,2.49813,7500000.0
2007-11-06 09:48:00,2.49832,2.49961,2.49481,2.499,7510000.0
2007-11-06 09:49:00,2.49726,2.5012,2.49667,2.49902,6000000.0
2007-11-06 09:50:00,2.49909,2.50034,2.49586,2.49826,7000000.0
2007-11-06 09:51:00,2.49954,2.49972,2.49544,2.49749,6000000.0
2007-11-06 09:52:00,2.49939,2.49952,2.49411,2.49812,8880000.0
2007-11-06 09:53:00,2.49901,2.49901,2.49529,2.49623,7750000.0
2007-11-06 09:54:00,2.49731,2.49889,2.49433,2.49667,11500000.0
2007-11-06 09:55:00,2.49556,2.49707,2.49376,2.49542,5250000.0
2007-11-06 09:56:00,2.49833,2.49833,2.49535,2.49811,5630000.0
2007-11-06 09:57:00,2.49749,2.49993,2.49686,2.49839,14760000.0
2007-11-06 09:58:00,2.49707,2.50079,2.49702,2.50079,10500000.0
2007-11-06 09:59:00,2.50017,2.50121,2.49295,2.49985,11000000.0
2007-11-06 10:00:00,2.50041,2.50041,2.49366,2.49677,6130000.0
2007-11-06 10:01:00,2.49541,2.49823,2.49334,2.49752,6500000.0
2007-11-06 10:02:00,2.4949,2.49992,2.49449,2.49729,6750000.0
2007-11-06 10:03:00,2.49803,2.50067,2.49524,2.49665,12010000.0
2007-11-06 10:04:00,2.49566,2.49995,2.49566,2.49969,5750000.0
2007-11-06 10:05:00,2.49801,2.49912,2.4963,2.49751,9000000.0
2007-11-06 10:06:00,2.49858,2.49974,2.49261,2.49596,10750000.0
2007-11-06 10:07:00,2.5003,2.50074,2.49751,2.49751,5500000.0
2007-11-06 10:08:00,2.49925,2.50248,2.49697,2.50248,9630000.0
2007-11-06 10:09:00,2.49859,2.5018,2.49774,2.50143,7000000.0
2007-11-06 10:10:00,2.50189,2.50189,2.49655,2.49655,10500000.0
2007-11-06 10:11:00,2.49614,2.50139,2.49614,2.49829,9010000.0
2007-11-06 10:12:00,2.49758,2.50054,2.49454,2.50003,8000000.0
2007-11-06 10:13:00,2.49759,2.50211,2.49637,2.49924,11880000.0
2007-11-06 10:14:00,2.50102,2.50115,2.49671,2.49989,5880000.0
2007-11-06 10:15:00,2.49991,2.50092,2.49684,2.50042,7500000.0
2007-11-06 10:16:00,2.50083,2.50083,2.49795,2.49987,7500000.0
2007-11-06 10:17:00,2.50085,2.50168,2.49718,2.49815,8500000.0
2007-11-06 10:18:00,2.49999,2.501,2.49755,2.49755,9630000.0
2007-11-06 10:19:00,2.50027,2.5011,2.49655,2.49989,8130000.0
2007-11-06 10:20:00,2.4955,2.5001,2.4955,2.49936,7380000.0
2007-11-06 10:21:00,2.49687,2.49963,2.49464,2.49464,9000000.0
2007-11-06 10:22:00,2.49783,2.49888,2.49691,2.49691,9390000.0
2007-11-06 10:23:00,2.49961,2.5001,2.49415,2.5001,6000000.0
2007-11-06 10:24:00,2.49872,2.5014,2.49375,2.49375,5880000.0
2007-11-06 10:25:00,2.49927,2.50074,2.49459,2.50006,7250000.0
2007-11-06 10:26:00,2.50037,2.50037,2.49798,2.50006,9750000.0
2007-11-06 10:27:00,2.49406,2.49936,2.49406,2.49756,7880000.0
2007-11-06 10:28:00,2.50146,2.50146,2.4987,2.49972,5250000.0
2007-11-06 10:29:00,2.49815,2.50098,2.49815,2.5009,9630000.0
2007-11-06 10:30:00,2.50192,2.50192,2.49791,2.50055,8250000.0
2007-11-06 10:31:00,2.49916,2.50052,2.4975,2.49766,8250000.0
2007-11-06 10:32:00,2.49708,2.50033,2.49405,2.49889,10880000.0
2007-11-06 10:33:00,2.49808,2.50011,2.49577,2.49812,7130000.0
2007-11-06 10:34:00,2.49979,2.50032,2.49631,2.49906,7500000.0
2007-11-06 10:35:00,2.49786,2.49972,2.49746,2.49764,5750000.0
2007-11-06 10:36:00,2.499,2.50059,2.49732,2.49759,9630000.0
2007-11-06 10:37:00,2.49953,2.50001,2.49764,2.50001,9750000.0
2007-11-06 10:38:00,2.49982,2.49982,2.49478,2.49864,8750000.0
2007-11-06 10:39:00,2.49675,2.49983,2.49675,2.49891,8500000.0
2007-11-06 10:40:00,2.49779,2.50051,2.49542,2.49804,10750000.0
2007-11-06 10:41:00,2.49629,2.50002,2.49518,2.5,9250000.0
2007-11-06 10:42:00,2.49959,2.49959,2.49714,2.49751,9000000.0
2007-11-06 10:43:00,2.49731,2.49868,2.49528,2.49708,8750000.0
2007-11-06 10:44:00,2.4993,2.50043,2.49708,2.49722,11750000.0
2007-11-06 10:45:00,2.49618,2.50046,2.49578,2.50013,8750000.0
2007-11-06 10:46:00,2.50017,2.50077,2.49684,2.49966,7000000.0
2007-11-06 10:47:00,2.49971,2.49971,2.49576,2.4974,5630000.0
2007-11-06 10:48:00,2.50036,2.50036,2.49422,2.49864,5250000.0
2007-11-06 10:49:00,2.50001,2.50001,2.49439,2.49439,8250000.0
2007-11-06 10:50:00,2.50027,2.50027,2.49772,2.49934,6750000.0
2007-11-06 10:51:00,2.49724,2.49941,2.49358,2.49358,7750000.0
2007-11-06 10:52:00,2.49956,2.50041,2.49505,2.49891,11000000.0
2007-11-06 10:53:00,2.49698,2.50064,2.49592,2.49972,9000000.0
2007-11-06 10:54:00,2.50073,2.50073,2.49489,2.49495,6880000.0
2007-11-06 10:55:00,2.50011,2.50017,2.49704,2.50017,7750000.0
2007-11-06 10:56:00,2.49868,2.5002,2.49728,2.49753,9130000.0
2007-11-06 10:57:00,2.49402,2.50057,2.49402,2.50057,6380000.0
2007-11-06 10:58:00,2.49669,2.5004,2.49251,2.49847,6630000.0
2007-11-06 10:59:00,2.49939,2.50043,2.4945,2.49954,7500000.0
2007-11-06 11:00:00,2.5003,2.50136,2.49518,2.50041,9500000.0
2007-11-06 11:01:00,2.50013,2.50035,2.49566,2.49809,9260000.0
2007-11-06 11:02:00,2.50099,2.50099,2.49744,2.49803,6500000.0
2007-11-06 11:03:00,2.50187,2.50187,2.49743,2.49743,9250000.0
2007-11-06 11:04:00,2.49716,2.50036,2.49716,2.50023,6250000.0
2007-11-06 11:05:00,2.49456,2.4998,2.49413,2.49858,13130000.0
2007-11-06 11:06:00,2.49847,2.50062,2.496,2.50062,6500000.0
2007-11-06 11:07:00,2.49998,2.50036,2.49631,2.49631,5500000.0
2007-11-06 11:08:00,2.49894,2.49894,2.49679,2.49887,5500000.0
2007-11-06 11:09:00,2.49943,2.49999,2.49585,2.49999,7500000.0
2007-11-06 11:10:00,2.49931,2.49948,2.49606,2.49628,8750000.0
2007-11-06 11:11:00,2.49938,2.50142,2.49697,2.50049,6250000.0
2007-11-06 11:12:00,2.49984,2.49984,2.49407,2.49407,5750000.0
2007-11-06 11:13:00,2.4958,2.49955,2.49402,2.49402,9500000.0
2007-11-06 11:14:00,2.49793,2.49946,2.4934,2.49615,8500000.0
2007-11-06 11:15:00,2.49694,2.49801,2.49618,2.49714,12630000.0
2007-11-06 11:16:00,2.49758,2.49812,2.49608,2.49608,7750000.0
2007-11-06 11:17:00,2.49904,2.49935,2.49224,2.49817,8250000.0
2007-11-06 11:18:00,2.49785,2.49883,2.49307,2.49307,9380000.0
2007-11-06 11:19:00,2.49783,2.49783,2.49199,2.49411,9250000.0
2007-11-06 11:20:00,2.49551,2.49804,2.4944,2.49804,6880000.0
2007-11-06 11:21:00,2.49786,2.49786,2.49221,2.49674,11010000.0
2007-11-06 11:22:00,2.49608,2.49736,2.49372,2.49372,6380000.0
2007-11-06 11:23:00,2.49545,2.49706,2.48983,2.49311,14380000.0
2007-11-06 11:24:00,2.49563,2.49717,2.4953,2.49708,6000000.0
2007-11-06 11:25:00,2.4969,2.4969,2.49273,2.49313,13380000.0
2007-11-06 11:26:00,2.49597,2.49645,2.49265,2.49386,10010000.0
2007-11-06 11:27:00,2.49513,2.49712,2.49209,2.49712,7000000.0
2007-11-06 11:28:00,2.49763,2.49763,2.49356,2.49519,9000000.0
2007-11-06 11:29:00,2.49604,2.49644,2.49144,2.49644,5500000.0
2007-11-06 11:30:00,2.49667,2.49781,2.49421,2.49696,6250000.0
2007-11-06 11:31:00,2.49915,2.49915,2.49348,2.4985,8750000.0
2007-11-06 11:32:00,2.49751,2.49846,2.4931,2.49712,9750000.0
2007-11-06 11:33:00,2.49926,2.49926,2.49534,2.49816,10750000.0
2007-11-06 11:34:00,2.49571,2.49843,2.49559,2.49843,7000000.0
2007-11-06 11:35:00,2.49852,2.49852,2.49335,2.49565,9380000.0
2007-11-06 11:36:00,2.49627,2.49805,2.49542,2.49705,9250000.0
2007-11-06 11:37:00,2.49452,2.4971,2.49392,2.49547,9630000.0
2007-11-06 11:38:00,2.49445,2.49814,2.49294,2.49814,5500000.0
2007-11-06 11:39:00,2.4982,2.4982,2.49109,2.49632,9130000.0
2007-11-06 11:40:00,2.49461,2.49862,2.49336,2.49862,10380000.0
2007-11-06 11:41:00,2.49682,2.49939,2.4962,2.49919,8380000.0
2007-11-06 11:42:00,2.49563,2.49883,2.49549,2.49883,6500000.0
2007-11-06 11:43:00,2.4969,2.49881,2.49347,2.49684,11000000.0
2007-11-06 11:44:00,2.4994,2.4994,2.49701,2.4978,7250000.0
2007-11-06 11:45:00,2.49773,2.50008,2.49623,2.49802,8500000.0
2007-11-06 11:46:00,2.49597,2.4994,2.49597,2.4994,6380000.0
2007-11-06 11:47:00,2.49766,2.49973,2.49357,2.49745,9000000.0
2007-11-06 11:48:00,2.49693,2.49873,2.49431,2.49705,8880000.0
2007-11-06 11:49:00,2.49615,2.49883,2.49401,2.49883,9880000.0
2007-11-06 11:50:00,2.49727,2.49784,2.49024,2.49784,9630000.0
2007-11-06 11:51:00,2.49846,2.49928,2.49497,2.49497,7250000.0
2007-11-06 11:52:00,2.49831,2.49831,2.49529,2.49663,7750000.0
2007-11-06 11:53:00,2.49693,2.497,2.49545,2.49545,5250000.0
2007-11-06 11:54:00,2.49647,2.49724,2.49142,2.49429,8880000.0
2007-11-06 11:55:00,2.49605,2.49713,2.4931,2.4931,8500000.0
2007-11-06 11:56:00,2.49771,2.49779,2.49355,2.49414,6630000.0
2007-11-06 11:57:00,2.49004,2.49711,2.49004,2.49705,6500000.0
2007-11-06 11:58:00,2.4925,2.49724,2.4925,2.49673,10630000.0
2007-11-06 11:59:00,2.49412,2.49584,2.49087,2.49435,10010000.0
2007-11-06 12:00:00,2.49432,2.49664,2.49313,2.49663,8000000.0
2007-11-06 12:01:00,2.49239,2.49712,2.49239,2.49712,9380000.0
2007-11-06 12:02:00,2.4937,2.49902,2.4937,2.4979,9000000.0
2007-11-06 12:03:00,2.49668,2.49817,2.49444,2.49569,6880000.0
2007-11-06 12:04:00,2.49573,2.49888,2.49256,2.49888,8750000.0
2007-11-06 12:05:00,2.49835,2.49851,2.4914,2.49749,8000000.0
2007-11-06 12:06:00,2.49815,2.49854,2.49445,2.49844,9750000.0
2007-11-06 12:07:00,2.49745,2.49765,2.49311,2.49613,7250000.0
2007-11-06 12:08:00,2.49767,2.49812,2.49423,2.49812,8250000.0
2007-11-06 12:09:00,2.49512,2.49813,2.49211,2.49813,11750000.0
2007-11-06 12:10:00,2.49824,2.49828,2.49077,2.49828,8750000.0
2007-11-06 12:11:00,2.49896,2.49896,2.49468,2.49771,7250000.0
2007-11-06 12:12:00,2.49771,2.49902,2.49484,2.49647,11000000.0
2007-11-06 12:13:00,2.49863,2.50057,2.49422,2.4983,15250000.0
2007-11-06 12:14:00,2.49907,2.49913,2.49579,2.49639,10250000.0
2007-11-06 12:15:00,2.49516,2.49854,2.49516,2.49777,10750000.0
2007-11-06 12:16:00,2.49863,2.49863,2.49405,2.49405,6000000.0
2007-11-06 12:17:00,2.49958,2.49958,2.49661,2.49764,5880000.0
2007-11-06 12:18:00,2.4936,2.49924,2.4936,2.49582,6250000.0
2007-11-06 12:19:00,2.49877,2.49901,2.49113,2.49662,7880000.0
2007-11-06 12:20:00,2.49656,2.49894,2.49313,2.49894,9880000.0
2007-11-06 12:21:00,2.49615,2.49918,2.49251,2.49523,13510000.0
2007-11-06 12:22:00,2.49911,2.49911,2.49631,2.49639,6880000.0
2007-11-06 12:23:00,2.49637,2.49637,2.49289,2.4963,10000000.0
2007-11-06 12:24:00,2.49444,2.49915,2.49444,2.49739,6250000.0
2007-11-06 12:25:00,2.49924,2.49929,2.49575,2.499,5750000.0
2007-11-06 12:26:00,2.49838,2.49918,2.49554,2.49608,8880000.0
2007-11-06 12:27:00,2.49828,2.50003,2.49555,2.49651,8380000.0
2007-11-06 12:28:00,2.49393,2.49679,2.49393,2.49679,8380000.0
2007-11-06 12:29:00,2.50036,2.50036,2.49618,2.49618,10130000.0
2007-11-06 12:30:00,2.49854,2.49937,2.49259,2.49259,7000000.0
2007-11-06 12:31:00,2.49851,2.49985,2.4968,2.49985,5500000.0
2007-11-06 12:32:00,2.49769,2.49905,2.49533,2.49699,6630000.0
2007-11-06 12:33:00,2.49621,2.49961,2.49621,2.49961,12250000.0
2007-11-06 12:34:00,2.49639,2.49983,2.49639,2.49678,7750000.0
2007-11-06 12:35:00,2.49731,2.5002,2.49496,2.49802,10000000.0
2007-11-06 12:36:00,2.49939,2.49939,2.49481,2.49748,5880000.0
2007-11-06 12:37:00,2.49919,2.50328,2.49818,2.50048,12750000.0
2007-11-06 12:38:00,2.49998,2.50014,2.4926,2.49797,9750000.0
2007-11-06 12:39:00,2.49654,2.50048,2.49644,2.50048,9130000.0
2007-11-06 12:40:00,2.49542,2.49989,2.49542,2.49989,6750000.0
2007-11-06 12:41:00,2.49727,2.50013,2.49623,2.50013,5750000.0
2007-11-06 12:42:00,2.49952,2.49952,2.49417,2.49735,17750000.0
2007-11-06 12:43:00,2.49889,2.50039,2.49556,2.49556,6380000.0
2007-11-06 12:44:00,2.49598,2.49782,2.49598,2.49782,12250000.0
2007-11-06 12:45:00,2.49729,2.50069,2.49646,2.49726,6000000.0
2007-11-06 12:46:00,2.49737,2.49998,2.49434,2.49563,10000000.0
2007-11-06 12:47:00,2.49971,2.49971,2.4948,2.49908,8250000.0
2007-11-06 12:48:00,2.49702,2.49962,2.4957,2.49666,12000000.0
2007-11-06 12:49:00,2.49981,2.50015,2.49637,2.50015,7750000.0
2007-11-06 12:50:00,2.50108,2.50169,2.49644,2.49993,8750000.0
2007-11-06 12:51:00,2.50033,2.50068,2.496,2.49986,7630000.0
2007-11-06 12:52:00,2.49984,2.50072,2.49589,2.50072,5250000.0
2007-11-06 12:53:00,2.49973,2.50085,2.49742,2.50085,6000000.0
2007-11-06 12:54:00,2.4979,2.50011,2.49595,2.49932,8250000.0
2007-11-06 12:55:00,2.49935,2.49992,2.4934,2.49941,9880000.0
2007-11-06 12:56:00,2.49958,2.50086,2.49302,2.4939,11000000.0
2007-11-06 12:57:00,2.49895,2.50072,2.49484,2.49877,9130000.0
2007-11-06 12:58:00,2.49808,2.49946,2.49326,2.49735,10500000.0
2007-11-06 12:59:00,2.49907,2.49994,2.49701,2.49928,16750000.0
2007-11-06 13:00:00,2.4992,2.49973,2.49677,2.49956,9000000.0
2007-11-06 13:01:00,2.49511,2.50111,2.49511,2.49804,8000000.0
2007-11-06 13:02:00,2.49689,2.49975,2.4942,2.4942,7250000.0
2007-11-06 13:03:00,2.49839,2.49925,2.49552,2.49581,10750000.0
2007-11-06 13:04:00,2.49793,2.49907,2.49649,2.49715,10000000.0
2007-11-06 13:05:00,2.49632,2.49723,2.4895,2.49566,14000000.0
2007-11-06 13:06:00,2.49571,2.49809,2.49393,2.49393,8000000.0
2007-11-06 13:07:00,2.49808,2.49818,2.49309,2.49593,13250000.0
2007-11-06 13:08:00,2.49738,2.4976,2.49181,2.49686,8130000.0
2007-11-06 13:09:00,2.49662,2.49836,2.49371,2.49562,9750000.0
2007-11-06 13:10:00,2.49867,2.49899,2.49437,2.49722,7750000.0
2007-11-06 13:11:00,2.49528,2.49783,2.49471,2.49591,11750000.0
2007-11-06 13:12:00,2.49456,2.49681,2.49388,2.49529,10630000.0
2007-11-06 13:13:00,2.49463,2.49671,2.49123,2.49629,10010000.0
2007-11-06 13:14:00,2.49543,2.49656,2.49224,2.49652,7750000.0
2007-11-06 13:15:00,2.49489,2.49592,2.49217,2.49217,5630000.0
2007-11-06 13:16:00,2.49682,2.49774,2.49304,2.49588,9880000.0
2007-11-06 13:17:00,2.49329,2.49687,2.49329,2.49687,7380000.0
2007-11-06 13:18:00,2.49792,2.49792,2.49223,2.49391,6250000.0
2007-11-06 13:19:00,2.49682,2.49682,2.49387,2.49561,6000000.0
2007-11-06 13:20:00,2.49444,2.49604,2.4934,2.49368,5250000.0
2007-11-06 13:21:00,2.49504,2.49595,2.49151,2.4952,7380000.0
2007-11-06 13:22:00,2.4959,2.49697,2.49305,2.49305,7750000.0
2007-11-06 13:23:00,2.49668,2.49668,2.49356,2.49639,14500000.0
2007-11-06 13:24:00,2.4962,2.49705,2.49114,2.4952,9630000.0
2007-11-06 13:25:00,2.4969,2.4969,2.49307,2.49539,7500000.0
2007-11-06 13:26:00,2.49588,2.49588,2.49176,2.49456,8000000.0
2007-11-06 13:27:00,2.4965,2.4965,2.49159,2.49464,11130000.0
2007-11-06 13:28:00,2.4944,2.49529,2.49132,2.49274,8750000.0
2007-11-06 13:29:00,2.49236,2.49575,2.49082,2.49468,7250000.0
2007-11-06 13:30:00,2.49176,2.49496,2.48944,2.49277,8130000.0
2007-11-06 13:31:00,2.49337,2.49542,2.48953,2.48953,10750000.0
2007-11-06 13:32:00,2.49165,2.4958,2.49165,2.49563,7250000.0
2007-11-06 13:33:00,2.4908,2.49459,2.49071,2.49455,9500000.0
2007-11-06 13:34:00,2.49567,2.49567,2.49046,2.4936,7380000.0
2007-11-06 13:35:00,2.49208,2.4957,2.49102,2.49441,7880000.0
2007-11-06 13:36:00,2.49257,2.49604,2.48901,2.49476,8000000.0
2007-11-06 13:37:00,2.49521,2.49521,2.4912,2.49235,10000000.0
2007-11-06 13:38:00,2.4954,2.49566,2.49111,2.49455,7250000.0
2007-11-06 13:39:00,2.49374,2.49464,2.48933,2.49375,7000000.0
2007-11-06 13:40:00,2.49176,2.49201,2.48916,2.49021,5500000.0
2007-11-06 13:41:00,2.49395,2.49395,2.48811,2.49177,8880000.0
2007-11-06 13:42:00,2.49296,2.4935,2.49144,2.49231,5750000.0
2007-11-06 13:43:00,2.49227,2.49295,2.48885,2.49295,6250000.0
2007-11-06 13:44:00,2.49218,2.49283,2.48931,2.49231,11750000.0
2007-11-06 13:45:00,2.48852,2.4935,2.48852,2.48911,9630000.0
2007-11-06 13:46:00,2.49123,2.49249,2.48935,2.49233,6500000.0
2007-11-06 13:47:00,2.49104,2.49342,2.48956,2.49155,10750000.0
2007-11-06 13:48:00,2.49333,2.49333,2.4872,2.49236,9130000.0
2007-11-06 13:49:00,2.49298,2.49303,2.48913,2.49127,5500000.0
2007-11-06 13:50:00,2.49292,2.4933,2.48886,2.49212,7000000.0
2007-11-06 13:51:00,2.49191,2.49191,2.48879,2.49191,8760000.0
2007-11-06 13:52:00,2.49223,2.49301,2.48809,2.4918,12260000.0
2007-11-06 13:53:00,2.49332,2.49332,2.48846,2.49001,7880000.0
2007-11-06 13:54:00,2.49255,2.49336,2.48909,2.49165,5880000.0
2007-11-06 13:55:00,2.49175,2.49314,2.48809,2.48809,8250000.0
2007-11-06 13:56:00,2.49219,2.49391,2.48761,2.48761,8130000.0
2007-11-06 13:57:00,2.48989,2.49325,2.48672,2.48672,8750000.0
2007-11-06 13:58:00,2.49025,2.49395,2.48995,2.49187,6630000.0
2007-11-06 13:59:00,2.48973,2.49386,2.48973,2.49302,8000000.0
2007-11-06 14:00:00,2.48823,2.49471,2.48823,2.49366,10250000.0
2007-11-06 14:01:00,2.48882,2.49257,2.48793,2.49256,10750000.0
2007-11-06 14:02:00,2.49329,2.49439,2.49137,2.49439,6630000.0
2007-11-06 14:03:00,2.49117,2.49364,2.48707,2.48707,7500000.0
2007-11-06 14:04:00,2.49317,2.49342,2.48657,2.49342,6750000.0
2007-11-06 14:05:00,2.4923,2.49362,2.4879,2.4886,6250000.0
2007-11-06 14:06:00,2.49164,2.49335,2.4878,2.49331,12750000.0
2007-11-06 14:07:00,2.49218,2.49291,2.48745,2.49291,6630000.0
2007-11-06 14:08:00,2.49156,2.49367,2.48918,2.49327,10750000.0
2007-11-06 14:09:00,2.4921,2.49265,2.48964,2.48964,7380000.0
2007-11-06 14:10:00,2.49042,2.49372,2.48953,2.48953,10750000.0
2007-11-06 14:11:00,2.49172,2.49334,2.4878,2.49334,8000000.0
2007-11-06 14:12:00,2.49055,2.49327,2.4886,2.49025,8250000.0
2007-11-06 14:13:00,2.48825,2.49343,2.48825,2.49343,8130000.0
2007-11-06 14:14:00,2.49471,2.49471,2.49064,2.49199,6250000.0
2007-11-06 14:15:00,2.49476,2.49476,2.48891,2.49369,8890000.0
2007-11-06 14:16:00,2.4919,2.49353,2.49037,2.49228,11500000.0
2007-11-06 14:17:00,2.49285,2.4936,2.48868,2.49079,11750000.0
2007-11-06 14:18:00,2.49004,2.49456,2.49004,2.49428,9000000.0
2007-11-06 14:19:00,2.49393,2.49414,2.48792,2.49379,11000000.0
2007-11-06 14:20:00,2.49342,2.49359,2.48772,2.49304,6750000.0
2007-11-06 14:21:00,2.49079,2.49491,2.49013,2.49013,12880000.0
2007-11-06 14:22:00,2.48678,2.49234,2.48678,2.48833,5750000.0
2007-11-06 14:23:00,2.49279,2.49467,2.49012,2.49466,7750000.0
2007-11-06 14:24:00,2.49332,2.49365,2.48988,2.49315,10500000.0
2007-11-06 14:25:00,2.49428,2.49428,2.4904,2.4904,8250000.0
2007-11-06 14:26:00,2.49316,2.49408,2.48805,2.49408,13000000.0
2007-11-06 14:27:00,2.49392,2.49416,2.49237,2.4931,6250000.0
2007-11-06 14:28:00,2.49449,2.49581,2.49246,2.49403,6380000.0
2007-11-06 14:29:00,2.49164,2.49388,2.48871,2.48871,8500000.0
2007-11-06 14:30:00,2.48936,2.49538,2.48936,2.49254,12000000.0
2007-11-06 14:31:00,2.4902,2.49611,2.4902,2.4915,9000000.0
2007-11-06 14:32:00,2.49395,2.49651,2.49175,2.49651,9630000.0
2007-11-06 14:33:00,2.49625,2.49655,2.49334,2.4943,8000000.0
2007-11-06 14:34:00,2.4968,2.4968,2.49106,2.49251,10630000.0
2007-11-06 14:35:00,2.49294,2.49607,2.49252,2.49252,11250000.0
2007-11-06 14:36:00,2.4977,2.4977,2.49307,2.49344,12500000.0
2007-11-06 14:37:00,2.4921,2.49691,2.49181,2.49303,11250000.0
2007-11-06 14:38:00,2.49666,2.49666,2.49225,2.49441,7500000.0
2007-11-06 14:39:00,2.49236,2.49639,2.4923,2.4923,10750000.0
2007-11-06 14:40:00,2.49584,2.49599,2.49003,2.49488,8000000.0
2007-11-06 14:41:00,2.49259,2.49511,2.49173,2.49173,6880000.0
2007-11-06 14:42:00,2.49589,2.49633,2.49255,2.49539,12500000.0
2007-11-06 14:43:00,2.49583,2.49583,2.49024,2.49302,7380000.0
2007-11-06 14:44:00,2.49661,2.49661,2.49156,2.49309,6250000.0
2007-11-06 14:45:00,2.49034,2.49507,2.48805,2.48805,5500000.0
2007-11-06 14:46:00,2.49273,2.49602,2.49121,2.49135,8250000.0
2007-11-06 14:47:00,2.49228,2.49611,2.49228,2.49512,8500000.0
2007-11-06 14:48:00,2.49612,2.49628,2.49195,2.4957,8750000.0
2007-11-06 14:49:00,2.49595,2.49745,2.49348,2.4964,11250000.0
2007-11-06 14:50:00,2.49462,2.49677,2.49054,2.49527,5880000.0
2007-11-06 14:51:00,2.49257,2.4956,2.49221,2.4942,6750000.0
2007-11-06 14:52:00,2.49389,2.4968,2.49,2.49622,12750000.0
2007-11-06 14:53:00,2.49482,2.49738,2.49216,2.49216,7880000.0
2007-11-06 14:54:00,2.49534,2.49627,2.49117,2.49117,8880000.0
2007-11-06 14:55:00,2.49516,2.49695,2.49389,2.49598,7630000.0
2007-11-06 14:56:00,2.49371,2.49737,2.49279,2.49279,10250000.0
2007-11-06 14:57:00,2.49702,2.49702,2.49188,2.49431,11750000.0
2007-11-06 14:58:00,2.49376,2.49632,2.49238,2.4939,10250000.0
2007-11-06 14:59:00,2.49539,2.49667,2.4926,2.49604,10750000.0
2007-11-06 15:00:00,2.49356,2.49778,2.49356,2.49683,9500000.0
2007-11-06 15:01:00,2.4971,2.4971,2.49277,2.49563,6750000.0
2007-11-06 15:02:00,2.49599,2.49691,2.4913,2.49635,9250000.0
2007-11-06 15:03:00,2.49639,2.49722,2.49197,2.49424,13130000.0
2007-11-06 15:04:00,2.49564,2.49787,2.49178,2.49501,11000000.0
2007-11-06 15:05:00,2.4941,2.49624,2.49313,2.49371,16250000.0
2007-11-06 15:06:00,2.49488,2.49529,2.49028,2.49503,8250000.0
2007-11-06 15:07:00,2.49565,2.49565,2.4896,2.49297,10630000.0
2007-11-06 15:08:00,2.49541,2.49654,2.49251,2.49251,8010000.0
2007-11-06 15:09:00,2.49496,2.49614,2.49357,2.49572,13880000.0
2007-11-06 15:10:00,2.49455,2.49583,2.49235,2.49256,7750000.0
2007-11-06 15:11:00,2.49155,2.4967,2.49153,2.49549,7760000.0
2007-11-06 15:12:00,2.49669,2.49708,2.49352,2.49569,5500000.0
2007-11-06 15:13:00,2.49606,2.49647,2.49342,2.49342,5500000.0
2007-11-06 15:14:00,2.49695,2.49695,2.49225,2.49336,8880000.0
2007-11-06 15:15:00,2.49696,2.49696,2.49211,2.494,7630000.0
2007-11-06 15:16:00,2.49633,2.4978,2.49332,2.49587,11750000.0
2007-11-06 15:17:00,2.49753,2.49764,2.49427,2.49588,6250000.0
2007-11-06 15:18:00,2.49756,2.49788,2.49391,2.49442,9130000.0
2007-11-06 15:19:00,2.49734,2.49734,2.48989,2.48989,8000000.0
2007-11-06 15:20:00,2.49709,2.49788,2.49518,2.49788,8750000.0
2007-11-06 15:21:00,2.49486,2.49823,2.49486,2.49561,6630000.0
2007-11-06 15:22:00,2.49789,2.49831,2.49117,2.49683,9130000.0
2007-11-06 15:23:00,2.49655,2.49768,2.49345,2.49768,11250000.0
2007-11-06 15:24:00,2.49512,2.49721,2.49176,2.49721,8250000.0
2007-11-06 15:25:00,2.4981,2.49885,2.49269,2.49774,9130000.0
2007-11-06 15:26:00,2.49658,2.49687,2.49243,2.49601,6000000.0
2007-11-06 15:27:00,2.49597,2.49783,2.49086,2.49315,6630000.0
2007-11-06 15:28:00,2.49547,2.49729,2.49441,2.49441,6000000.0
2007-11-06 15:29:00,2.49416,2.49656,2.49142,2.4964,6000000.0
2007-11-06 15:30:00,2.49292,2.4964,2.492,2.49384,11380000.0
2007-11-06 15:31:00,2.49319,2.49586,2.49196,2.49532,11250000.0
2007-11-06 15:32:00,2.49413,2.49629,2.49245,2.49629,7500000.0
2007-11-06 15:33:00,2.49655,2.49655,2.49215,2.49594,10250000.0
2007-11-06 15:34:00,2.49321,2.49528,2.49219,2.49415,6500000.0
2007-11-06 15:35:00,2.49331,2.49595,2.49287,2.49576,11880000.0
2007-11-06 15:36:00,2.49615,2.49615,2.49203,2.49586,7750000.0
2007-11-06 15:37:00,2.49562,2.49586,2.49143,2.49578,8750000.0
2007-11-06 15:38:00,2.49383,2.49594,2.49235,2.49354,9500000.0
2007-11-06 15:39:00,2.49559,2.49659,2.4912,2.49373,7750000.0
2007-11-06 15:40:00,2.49451,2.49585,2.4923,2.49585,7000000.0
2007-11-06 15:41:00,2.49345,2.49532,2.49289,2.49522,7380000.0
2007-11-06 15:42:00,2.49226,2.49458,2.48791,2.48791,6750000.0
2007-11-06 15:43:00,2.49513,2.49513,2.4894,2.48957,10750000.0
2007-11-06 15:44:00,2.49444,2.49568,2.49379,2.49379,6000000.0
2007-11-06 15:45:00,2.49555,2.49555,2.49103,2.49539,9500000.0
2007-11-06 15:46:00,2.49512,2.49523,2.49101,2.49116,6750000.0
2007-11-06 15:47:00,2.49533,2.49573,2.49156,2.49202,7390000.0
2007-11-06 15:48:00,2.49243,2.49474,2.49018,2.49018,8000000.0
2007-11-06 15:49:00,2.49345,2.49345,2.48799,2.4934,9130000.0
2007-11-06 15:50:00,2.49441,2.49468,2.4905,2.49401,9880000.0
2007-11-06 15:51:00,2.49431,2.49501,2.49136,2.49501,7250000.0
2007-11-06 15:52:00,2.4954,2.4958,2.4927,2.4958,6250000.0
2007-11-06 15:53:00,2.49566,2.49566,2.48969,2.49549,9000000.0
2007-11-06 15:54:00,2.49573,2.49573,2.49137,2.49265,6380000.0
2007-11-06 15:55:00,2.49369,2.49642,2.49044,2.49044,6250000.0
2007-11-06 15:56:00,2.49279,2.49415,2.49022,2.49415,8000000.0
2007-11-06 15:57:00,2.49338,2.49356,2.49102,2.49102,10750000.0
2007-11-06 15:58:00,2.49507,2.49507,2.48935,2.49335,7880000.0
2007-11-06 15:59:00,2.49467,2.49467,2.49058,2.49226,10380000.0
2007-11-06 16:00:00,2.49277,2.49277,2.49028,2.49255,7880000.0
2007-11-06 16:01:00,2.4913,2.49384,2.48774,2.49318,8000000.0
2007-11-06 16:02:00,2.49238,2.49337,2.48791,2.48964,13000000.0
2007-11-06 16:03:00,2.49263,2.49355,2.48944,2.49345,7000000.0
2007-11-06 16:04:00,2.4942,2.4942,2.48954,2.49006,10750000.0
2007-11-06 16:05:00,2.49115,2.49358,2.49115,2.49257,7250000.0
2007-11-06 16:06:00,2.49126,2.49291,2.48746,2.48846,6630000.0
2007-11-06 16:07:00,2.49157,2.49286,2.48788,2.49286,9250000.0
2007-11-06 16:08:00,2.48882,2.4912,2.48641,2.48923,11000000.0
2007-11-06 16:09:00,2.49063,2.49207,2.48606,2.49067,8250000.0
2007-11-06 16:10:00,2.49247,2.49247,2.48717,2.49081,7500000.0
2007-11-06 16:11:00,2.49035,2.49188,2.48915,2.49188,5880000.0
2007-11-06 16:12:00,2.48983,2.49189,2.4874,2.49075,5880000.0
2007-11-06 16:13:00,2.4903,2.4908,2.48602,2.4908,8250000.0
2007-11-06 16:14:00,2.49017,2.49112,2.48635,2.48713,9000000.0
2007-11-06 16:15:00,2.48826,2.49093,2.4861,2.49093,8000000.0
2007-11-06 16:16:00,2.49033,2.49033,2.48674,2.48993,7380000.0
2007-11-06 16:17:00,2.49135,2.49167,2.48752,2.49003,13000000.0
2007-11-06 16:18:00,2.48982,2.49055,2.4831,2.49006,7750000.0
2007-11-06 16:19:00,2.49151,2.49153,2.48688,2.48782,7250000.0
2007-11-06 16:20:00,2.4884,2.49084,2.48832,2.49084,9750000.0
2007-11-06 16:21:00,2.48778,2.49033,2.48493,2.48493,5750000.0
2007-11-06 16:22:00,2.48982,2.49121,2.48717,2.48717,8000000.0
2007-11-06 16:23:00,2.49021,2.49049,2.48573,2.48909,5500000.0
2007-11-06 16:24:00,2.49094,2.49094,2.48781,2.49088,4880000.0
2007-11-06 16:25:00,2.49101,2.49111,2.48711,2.4891,5500000.0
2007-11-06 16:26:00,2.4878,2.49097,2.48751,2.48751,10760000.0
2007-11-06 16:27:00,2.49216,2.49216,2.48852,2.48884,16380000.0
2007-11-06 16:28:00,2.49218,2.49218,2.48674,2.48996,10880000.0
2007-11-06 16:29:00,2.49046,2.49072,2.48661,2.48751,6500000.0
2007-11-06 16:30:00,2.48953,2.49116,2.48702,2.49116,10500000.0
2007-11-06 16:31:00,2.49085,2.49086,2.48733,2.48978,6250000.0
2007-11-06 16:32:00,2.48742,2.49061,2.48614,2.49061,9250000.0
2007-11-06 16:33:00,2.49097,2.49097,2.48776,2.48997,9760000.0
2007-11-06 16:34:00,2.48706,2.49102,2.48471,2.4902,15000000.0
2007-11-06 16:35:00,2.49167,2.4955,2.48719,2.49113,14000000.0
2007-11-06 16:36:00,2.48995,2.49017,2.48389,2.48931,10500000.0
2007-11-06 16:37:00,2.48913,2.49002,2.4864,2.48982,5630000.0
2007-11-06 16:38:00,2.48967,2.48967,2.48143,2.48843,13130000.0
2007-11-06 16:39:00,2.48788,2.48865,2.48408,2.48502,7250000.0
2007-11-06 16:40:00,2.48979,2.49047,2.48639,2.48977,8000000.0
2007-11-06 16:41:00,2.48576,2.49003,2.48508,2.48508,9750000.0
2007-11-06 16:42:00,2.48962,2.48962,2.48481,2.48481,6750000.0
2007-11-06 16:43:00,2.48743,2.48834,2.48457,2.48514,14500000.0
2007-11-06 16:44:00,2.4878,2.48915,2.48606,2.48709,8750000.0
2007-11-06 16:45:00,2.48618,2.48786,2.48504,2.48751,8500000.0
2007-11-06 16:46:00,2.48575,2.48813,2.48328,2.48778,9500000.0
2007-11-06 16:47:00,2.48762,2.48868,2.48508,2.48759,11880000.0
2007-11-06 16:48:00,2.48739,2.48821,2.48369,2.48821,8130000.0
2007-11-06 16:49:00,2.48792,2.48906,2.48359,2.48698,12630000.0
2007-11-06 16:50:00,2.48548,2.48742,2.48379,2.48714,6500000.0
2007-11-06 16:51:00,2.48762,2.48799,2.48427,2.48427,6750000.0
2007-11-06 16:52:00,2.48571,2.48797,2.48394,2.48797,13130000.0
2007-11-06 16:53:00,2.48805,2.48919,2.48254,2.48876,11260000.0
2007-11-06 16:54:00,2.48595,2.4886,2.48595,2.4886,6630000.0
2007-11-06 16:55:00,2.48912,2.48912,2.48423,2.48583,8750000.0
2007-11-06 16:56:00,2.48892,2.48892,2.48524,2.488,9500000.0
2007-11-06 16:57:00,2.48943,2.48943,2.48701,2.48701,7000000.0
2007-11-06 16:58:00,2.48787,2.4908,2.48362,2.4908,8750000.0
2007-11-06 16:59:00,2.49026,2.49026,2.48633,2.48962,8500000.0
2007-11-06 17:00:00,2.49058,2.49058,2.48765,2.48912,6250000.0
2007-11-06 17:01:00,2.48981,2.48981,2.48659,2.48919,8250000.0
2007-11-06 17:02:00,2.48756,2.48923,2.48616,2.48904,8250000.0
2007-11-06 17:03:00,2.48815,2.48987,2.48404,2.48584,9000000.0
2007-11-06 17:04:00,2.49038,2.49038,2.48696,2.48902,10000000.0
2007-11-06 17:05:00,2.48818,2.4906,2.48631,2.4906,6250000.0
2007-11-06 17:06:00,2.48876,2.48876,2.48665,2.4885,7250000.0
2007-11-06 17:07:00,2.48832,2.48886,2.48703,2.48818,7000000.0
2007-11-06 17:08:00,2.4874,2.48957,2.48661,2.48763,8130000.0
2007-11-06 17:09:00,2.48611,2.48909,2.48611,2.48778,7000000.0
2007-11-06 17:10:00,2.48822,2.48982,2.48363,2.48917,12130000.0
2007-11-06 17:11:00,2.48756,2.48841,2.48655,2.48674,5630000.0
2007-11-06 17:12:00,2.48799,2.48869,2.48493,2.48853,7250000.0
2007-11-06 17:13:00,2.4874,2.48826,2.4852,2.48773,8750000.0
2007-11-06 17:14:00,2.48987,2.49005,2.48521,2.48924,7000000.0
2007-11-06 17:15:00,2.48598,2.48897,2.48146,2.48897,11250000.0
2007-11-06 17:16:00,2.4866,2.48932,2.48562,2.48932,10750000.0
2007-11-06 17:17:00,2.48967,2.49071,2.48662,2.48897,10250000.0
2007-11-06 17:18:00,2.4865,2.49041,2.4865,2.48781,5750000.0
2007-11-06 17:19:00,2.48412,2.49003,2.48371,2.49003,11500000.0
2007-11-06 17:20:00,2.48932,2.49021,2.48806,2.48941,5250000.0
2007-11-06 17:21:00,2.48973,2.49038,2.48556,2.48859,7750000.0
2007-11-06 17:22:00,2.49015,2.49025,2.48602,2.49025,14130000.0
2007-11-06 17:23:00,2.48887,2.49015,2.48649,2.48987,10760000.0
2007-11-06 17:24:00,2.48602,2.48982,2.48517,2.48982,10000000.0
2007-11-06 17:25:00,2.48939,2.48955,2.4819,2.48846,7750000.0
2007-11-06 17:26:00,2.49019,2.49078,2.48521,2.49078,11750000.0
2007-11-06 17:27:00,2.48996,2.49001,2.48675,2.48985,7000000.0
2007-11-06 17:28:00,2.48702,2.48972,2.48584,2.48886,9250000.0
2007-11-06 17:29:00,2.48622,2.48955,2.48263,2.48604,8630000.0
2007-11-06 17:30:00,2.49055,2.49055,2.48755,2.48962,8010000.0
2007-11-06 17:31:00,2.48988,2.49062,2.48661,2.48661,9630000.0
2007-11-06 17:32:00,2.49059,2.49101,2.48402,2.48987,6750000.0
2007-11-06 17:33:00,2.49013,2.491,2.48622,2.48876,7510000.0
2007-11-06 17:34:00,2.49094,2.49105,2.48811,2.48963,9380000.0
2007-11-06 17:35:00,2.49122,2.49122,2.48729,2.48943,10000000.0
2007-11-06 17:36:00,2.49165,2.49165,2.48873,2.4905,10000000.0
2007-11-06 17:37:00,2.48997,2.49047,2.48846,2.48961,6750000.0
2007-11-06 17:38:00,2.48954,2.49042,2.48706,2.48996,8880000.0
2007-11-06 17:39:00,2.48859,2.48996,2.4845,2.48872,9510000.0
2007-11-06 17:40:00,2.49072,2.49072,2.48466,2.48769,5750000.0
2007-11-06 17:41:00,2.48711,2.48951,2.4868,2.48777,5880000.0
2007-11-06 17:42:00,2.49039,2.49039,2.48455,2.48896,7250000.0
2007-11-06 17:43:00,2.48808,2.4894,2.48691,2.4894,5750000.0
2007-11-06 17:44:00,2.48789,2.489,2.48448,2.4879,12000000.0
2007-11-06 17:45:00,2.49055,2.49055,2.48445,2.4888,9250000.0
2007-11-06 17:46:00,2.4864,2.48863,2.48432,2.48829,7250000.0
2007-11-06 17:47:00,2.48781,2.48929,2.4832,2.48929,7000000.0
2007-11-06 17:48:00,2.48691,2.49047,2.48691,2.48807,5500000.0
2007-11-06 17:49:00,2.48754,2.48907,2.48523,2.48841,7500000.0
2007-11-06 17:50:00,2.48686,2.48995,2.48397,2.48559,11760000.0
2007-11-06 17:51:00,2.48704,2.4897,2.48532,2.4897,6250000.0
2007-11-06 17:52:00,2.48927,2.49019,2.48431,2.48916,9500000.0
2007-11-06 17:53:00,2.49011,2.49155,2.48929,2.49078,7880000.0
2007-11-06 17:54:00,2.49139,2.4932,2.48348,2.4932,10250000.0
2007-11-06 17:55:00,2.49046,2.49205,2.48848,2.49122,8750000.0
2007-11-06 17:56:00,2.49215,2.49215,2.48699,2.49078,12000000.0
2007-11-06 17:57:00,2.48933,2.49234,2.48908,2.49233,14000000.0
2007-11-06 17:58:00,2.49004,2.49197,2.48983,2.49164,10000000.0
2007-11-06 17:59:00,2.48899,2.49259,2.48732,2.49149,11380000.0
2007-11-06 18:00:00,2.49062,2.49244,2.48888,2.49037,8750000.0
2007-11-06 18:01:00,2.48881,2.49078,2.48329,2.48952,8500000.0
2007-11-06 18:02:00,2.49166,2.49166,2.48804,2.49057,15000000.0
2007-11-06 18:03:00,2.49065,2.49065,2.48435,2.4901,12140000.0
2007-11-06 18:04:00,2.48695,2.49132,2.48695,2.48886,10380000.0
2007-11-06 18:05:00,2.48966,2.49029,2.48574,2.4867,9380000.0
2007-11-06 18:06:00,2.48922,2.49054,2.48714,2.49,7250000.0
2007-11-06 18:07:00,2.48973,2.48978,2.48589,2.48978,7000000.0
2007-11-06 18:08:00,2.48992,2.49032,2.48416,2.48416,9750000.0
2007-11-06 18:09:00,2.49024,2.49024,2.48568,2.48956,6250000.0
2007-11-06 18:10:00,2.4892,2.48964,2.48723,2.48914,6250000.0
2007-11-06 18:11:00,2.48715,2.4897,2.48685,2.4897,8500000.0
2007-11-06 18:12:00,2.48591,2.49002,2.48591,2.49002,6130000.0
2007-11-06 18:13:00,2.48917,2.49084,2.48573,2.48868,8750000.0
2007-11-06 18:14:00,2.48982,2.48992,2.48372,2.48976,11000000.0
2007-11-06 18:15:00,2.48867,2.49052,2.4871,2.49052,9250000.0
2007-11-06 18:16:00,2.49023,2.49108,2.4841,2.49093,6250000.0
2007-11-06 18:17:00,2.49095,2.49183,2.48662,2.49098,9880000.0
2007-11-06 18:18:00,2.48754,2.48999,2.48519,2.48777,5250000.0
2007-11-06 18:19:00,2.48898,2.49009,2.48532,2.48665,11250000.0
2007-11-06 18:20:00,2.49055,2.49055,2.48432,2.48874,8510000.0
2007-11-06 18:21:00,2.48909,2.49063,2.48686,2.49063,12880000.0
2007-11-06 18:22:00,2.49159,2.4919,2.48719,2.48719,6260000.0
2007-11-06 18:23:00,2.49028,2.49125,2.48721,2.48721,7880000.0
2007-11-06 18:24:00,2.49217,2.4925,2.48751,2.49171,6630000.0
2007-11-06 18:25:00,2.49204,2.49284,2.49078,2.49173,11500000.0
2007-11-06 18:26:00,2.4899,2.49273,2.48847,2.49273,6760000.0
2007-11-06 18:27:00,2.49213,2.49245,2.48846,2.48908,6630000.0
2007-11-06 18:28:00,2.49062,2.49171,2.48868,2.49171,9750000.0
2007-11-06 18:29:00,2.49008,2.49142,2.48472,2.48856,6500000.0
2007-11-06 18:30:00,2.49171,2.49171,2.48724,2.49077,15000000.0
2007-11-06 18:31:00,2.49177,2.49251,2.49017,2.49169,8250000.0
2007-11-06 18:32:00,2.49162,2.49162,2.48811,2.48811,5500000.0
2007-11-06 18:33:00,2.49143,2.49218,2.48798,2.48815,11250000.0
2007-11-06 18:34:00,2.4918,2.49241,2.48847,2.49241,10750000.0
2007-11-06 18:35:00,2.49085,2.4922,2.48738,2.48876,10750000.0
2007-11-06 18:36:00,2.49235,2.49235,2.4887,2.4887,5130000.0
2007-11-06 18:37:00,2.49086,2.49207,2.48717,2.49162,12750000.0
2007-11-06 18:38:00,2.48887,2.49173,2.48881,2.49119,11630000.0
2007-11-06 18:39:00,2.49126,2.49322,2.48898,2.49306,13250000.0
2007-11-06 18:40:00,2.49156,2.49354,2.4874,2.49354,9500000.0
2007-11-06 18:41:00,2.49386,2.49386,2.48764,2.49324,7250000.0
2007-11-06 18:42:00,2.4915,2.49467,2.48842,2.49255,8250000.0
2007-11-06 18:43:00,2.49033,2.49256,2.48654,2.4901,7750000.0
2007-11-06 18:44:00,2.49137,2.49276,2.48638,2.48879,10630000.0
2007-11-06 18:45:00,2.49067,2.49178,2.48842,2.48864,6500000.0
2007-11-06 18:46:00,2.49284,2.49284,2.48779,2.49092,5250000.0
2007-11-06 18:47:00,2.49288,2.49288,2.48982,2.49071,7880000.0
2007-11-06 18:48:00,2.49248,2.49274,2.48513,2.49015,7750000.0
2007-11-06 18:49:00,2.49147,2.49147,2.48586,2.49075,12250000.0
2007-11-06 18:50:00,2.49227,2.49315,2.49032,2.49227,5500000.0
2007-11-06 18:51:00,2.48677,2.49267,2.48677,2.49217,9000000.0
2007-11-06 18:52:00,2.49038,2.49373,2.49038,2.49208,12130000.0
2007-11-06 18:53:00,2.49211,2.49306,2.48963,2.49212,8130000.0
2007-11-06 18:54:00,2.49373,2.49373,2.48947,2.48947,8500000.0
2007-11-06 18:55:00,2.49181,2.49407,2.49003,2.49129,6000000.0
2007-11-06 18:56:00,2.49228,2.49414,2.49008,2.49183,5500000.0
2007-11-06 18:57:00,2.48919,2.49202,2.48766,2.49007,9630000.0
2007-11-06 18:58:00,2.49171,2.4937,2.48953,2.4912,8000000.0
2007-11-06 18:59:00,2.49145,2.49203,2.48664,2.49108,6500000.0
2007-11-06 19:00:00,2.49035,2.4936,2.49026,2.49347,8250000.0
2007-11-06 19:01:00,2.49144,2.4926,2.48956,2.4926,5750000.0
2007-11-06 19:02:00,2.48857,2.49172,2.48684,2.4914,7250000.0
2007-11-06 19:03:00,2.48883,2.49246,2.48883,2.49246,6260000.0
2007-11-06 19:04:00,2.49272,2.49272,2.48949,2.49048,11750000.0
2007-11-06 19:05:00,2.49085,2.49195,2.48861,2.49172,6500000.0
2007-11-06 19:06:00,2.48907,2.49228,2.4889,2.49045,9140000.0
2007-11-06 19:07:00,2.49175,2.49175,2.48747,2.48824,6250000.0
2007-11-06 19:08:00,2.4896,2.49188,2.48944,2.49177,7250000.0
2007-11-06 19:09:00,2.49169,2.4926,2.49066,2.49203,5500000.0
2007-11-06 19:10:00,2.49345,2.49345,2.48898,2.4919,8500000.0
2007-11-06 19:11:00,2.48653,2.49261,2.48653,2.49073,7500000.0
2007-11-06 19:12:00,2.48888,2.49301,2.48886,2.49248,7000000.0
2007-11-06 19:13:00,2.48933,2.49317,2.48645,2.49061,9250000.0
2007-11-06 19:14:00,2.49231,2.49248,2.48891,2.49248,8000000.0
2007-11-06 19:15:00,2.48769,2.49135,2.48556,2.48874,7500000.0
2007-11-06 19:16:00,2.4935,2.49364,2.48549,2.49088,8000000.0
2007-11-06 19:17:00,2.49353,2.49353,2.48502,2.49021,7630000.0
2007-11-06 19:18:00,2.49324,2.49324,2.48864,2.48864,6750000.0
2007-11-06 19:19:00,2.48883,2.49107,2.48851,2.48851,8000000.0
2007-11-06 19:20:00,2.48975,2.49096,2.48836,2.48865,5750000.0
2007-11-06 19:21:00,2.48803,2.491,2.48803,2.4888,9000000.0
2007-11-06 19:22:00,2.49257,2.49283,2.49067,2.49283,8880000.0
2007-11-06 19:23:00,2.49229,2.49229,2.4901,2.49033,6500000.0
2007-11-06 19:24:00,2.48583,2.48772,2.48455,2.48753,11500000.0
2007-11-06 19:25:00,2.48867,2.49097,2.48867,2.49097,7500000.0
2007-11-06 19:26:00,2.48994,2.49198,2.48729,2.49165,10000000.0
2007-11-06 19:27:00,2.49285,2.49285,2.48844,2.48867,5500000.0
2007-11-06 19:28:00,2.49053,2.49205,2.488,2.48928,9250000.0
2007-11-06 19:29:00,2.49144,2.49194,2.48845,2.49194,8750000.0
2007-11-06 19:30:00,2.48935,2.49285,2.48838,2.49068,7000000.0
2007-11-06 19:31:00,2.4912,2.4927,2.48314,2.48314,6750000.0
2007-11-06 19:32:00,2.49249,2.49249,2.48553,2.48876,6500000.0
2007-11-06 19:33:00,2.49292,2.49292,2.4873,2.4899,10750000.0
2007-11-06 19:34:00,2.493,2.493,2.48669,2.49176,8510000.0
2007-11-06 19:35:00,2.49077,2.49211,2.49077,2.49207,10000000.0
2007-11-06 19:36:00,2.49109,2.49259,2.48809,2.49222,11250000.0
2007-11-06 19:37:00,2.48909,2.4928,2.48752,2.49044,9880000.0
2007-11-06 19:38:00,2.49144,2.49362,2.49107,2.49107,7380000.0
2007-11-06 19:39:00,2.4896,2.49358,2.48873,2.49242,9130000.0
2007-11-06 19:40:00,2.49017,2.49209,2.48846,2.49077,7250000.0
2007-11-06 19:41:00,2.48958,2.49261,2.48736,2.4894,12010000.0
2007-11-06 19:42:00,2.48993,2.49316,2.48979,2.49316,10000000.0
2007-11-06 19:43:00,2.48974,2.49298,2.48688,2.49298,7750000.0
2007-11-06 19:44:00,2.49372,2.49403,2.48892,2.49133,8500000.0
2007-11-06 19:45:00,2.49341,2.49341,2.48721,2.49151,6000000.0
2007-11-06 19:46:00,2.49067,2.49216,2.48825,2.48826,12250000.0
2007-11-06 19:47:00,2.492,2.49315,2.48852,2.49315,6250000.0
2007-11-06 19:48:00,2.49386,2.49386,2.48649,2.49178,9130000.0
2007-11-06 19:49:00,2.49171,2.49248,2.48669,2.49235,9000000.0
2007-11-06 19:50:00,2.49339,2.49385,2.48937,2.49287,6750000.0
2007-11-06 19:51:00,2.49132,2.49223,2.49,2.49148,5630000.0
2007-11-06 19:52:00,2.49153,2.49216,2.4883,2.4883,6250000.0
2007-11-06 19:53:00,2.48717,2.49164,2.48393,2.49002,5750000.0
2007-11-06 19:54:00,2.49235,2.49235,2.48866,2.48943,13750000.0
2007-11-06 19:55:00,2.48915,2.4932,2.48721,2.4932,8630000.0
2007-11-06 19:56:00,2.49189,2.49342,2.48666,2.49342,15750000.0
2007-11-06 19:57:00,2.49387,2.49387,2.48834,2.49042,8500000.0
2007-11-06 19:58:00,2.49402,2.49402,2.486,2.49174,6250000.0
2007-11-06 19:59:00,2.49293,2.49372,2.48633,2.49112,5630000.0
2007-11-06 20:00:00,2.4918,2.49342,2.48833,2.48833,11250000.0
2007-11-06 20:01:00,2.48944,2.49209,2.48857,2.49209,7250000.0
2007-11-06 20:02:00,2.49287,2.49287,2.48593,2.48934,9380000.0
2007-11-06 20:03:00,2.49343,2.49343,2.49147,2.49233,11000000.0
2007-11-06 20:04:00,2.49136,2.49246,2.48999,2.4921,8760000.0
2007-11-06 20:05:00,2.4892,2.49235,2.48914,2.48982,7760000.0
2007-11-06 20:06:00,2.49045,2.49269,2.48591,2.49148,11880000.0
2007-11-06 20:07:00,2.49062,2.49204,2.48637,2.48917,7500000.0
2007-11-06 20:08:00,2.49015,2.49264,2.49015,2.49144,6880000.0
2007-11-06 20:09:00,2.49088,2.49298,2.48853,2.49005,11130000.0
2007-11-06 20:10:00,2.48735,2.49219,2.48735,2.49123,8750000.0
2007-11-06 20:11:00,2.48644,2.49268,2.48644,2.49268,8250000.0
2007-11-06 20:12:00,2.48997,2.49011,2.48821,2.48989,10750000.0
2007-11-06 20:13:00,2.49078,2.49202,2.48555,2.48622,12250000.0
2007-11-06 20:14:00,2.48959,2.49192,2.4892,2.4892,8000000.0
2007-11-06 20:15:00,2.49021,2.49144,2.48697,2.4896,6880000.0
2007-11-06 20:16:00,2.49278,2.49278,2.48691,2.48899,8750000.0
2007-11-06 20:17:00,2.49077,2.49081,2.48471,2.48471,8250000.0
2007-11-06 20:18:00,2.49196,2.49196,2.48862,2.49118,9500000.0
2007-11-06 20:19:00,2.49085,2.49085,2.48793,2.49056,9750000.0
2007-11-06 20:20:00,2.48987,2.49192,2.48926,2.48926,6250000.0
2007-11-06 20:21:00,2.49112,2.49211,2.48734,2.4917,6880000.0
2007-11-06 20:22:00,2.48679,2.49114,2.48679,2.48829,8500000.0
2007-11-06 20:23:00,2.48932,2.49168,2.48873,2.48888,7250000.0
2007-11-06 20:24:00,2.49134,2.49165,2.48693,2.49111,6500000.0
2007-11-06 20:25:00,2.49059,2.49208,2.48896,2.48896,8000000.0
2007-11-06 20:26:00,2.49003,2.49164,2.48914,2.48914,6250000.0
2007-11-06 20:27:00,2.48992,2.49196,2.48667,2.49196,8750000.0
2007-11-06 20:28:00,2.48838,2.49119,2.48642,2.49058,16500000.0
2007-11-06 20:29:00,2.48981,2.49104,2.48812,2.48846,6380000.0
2007-11-06 20:30:00,2.48999,2.4914,2.48848,2.48882,11250000.0
2007-11-06 20:31:00,2.48882,2.49202,2.48789,2.489,11130000.0
2007-11-06 20:32:00,2.4896,2.4913,2.48697,2.4906,15760000.0
2007-11-06 20:33:00,2.48706,2.48999,2.48429,2.48583,13130000.0
2007-11-06 20:34:00,2.48543,2.4907,2.48499,2.48805,5750000.0
2007-11-06 20:35:00,2.48999,2.49031,2.48547,2.48983,7630000.0
2007-11-06 20:36:00,2.48829,2.49056,2.48763,2.48763,10630000.0
2007-11-06 20:37:00,2.48657,2.49047,2.4843,2.48858,10880000.0
2007-11-06 20:38:00,2.48798,2.49047,2.48767,2.48767,7250000.0
2007-11-06 20:39:00,2.49096,2.49096,2.48824,2.48824,7380000.0
2007-11-06 20:40:00,2.48588,2.48996,2.48588,2.48715,5750000.0
2007-11-06 20:41:00,2.48847,2.49069,2.48798,2.48817,12500000.0
2007-11-06 20:42:00,2.49072,2.49072,2.48554,2.48937,7500000.0
2007-11-06 20:43:00,2.48684,2.49056,2.48277,2.48803,6500000.0
2007-11-06 20:44:00,2.48947,2.49047,2.48451,2.48829,7250000.0
2007-11-06 20:45:00,2.48749,2.49054,2.48635,2.48876,6500000.0
2007-11-06 20:46:00,2.48439,2.48929,2.48439,2.48772,10500000.0
2007-11-06 20:47:00,2.49061,2.49061,2.48669,2.48669,7000000.0
2007-11-06 20:48:00,2.48808,2.49089,2.48608,2.49089,11000000.0
2007-11-06 20:49:00,2.48755,2.49081,2.48478,2.48676,10130000.0
2007-11-06 20:50:00,2.49043,2.49076,2.48707,2.49008,9500000.0
2007-11-06 20:51:00,2.49079,2.49082,2.48757,2.49056,7750000.0
2007-11-06 20:52:00,2.49081,2.49086,2.48776,2.48776,7750000.0
2007-11-06 20:53:00,2.48924,2.491,2.48665,2.49011,12250000.0
2007-11-06 20:54:00,2.48925,2.49302,2.48894,2.49158,13750000.0
2007-11-06 20:55:00,2.49081,2.49081,2.48455,2.48819,11380000.0
2007-11-06 20:56:00,2.48823,2.4901,2.48686,2.48803,6000000.0
2007-11-06 20:57:00,2.49038,2.49076,2.48805,2.48805,9500000.0
2007-11-06 20:58:00,2.48915,2.4901,2.48655,2.48896,5750000.0
2007-11-06 20:59:00,2.49078,2.49078,2.48847,2.49032,4880000.0
2007-11-06 21:00:00,2.4905,2.4905,2.48742,2.48829,5250000.0
2007-11-06 21:01:00,2.49099,2.49136,2.48375,2.48767,9750000.0
2007-11-06 21:02:00,2.48879,2.49141,2.48839,2.48942,11500000.0
2007-11-06 21:03:00,2.48989,2.49119,2.48458,2.49043,7880000.0
2007-11-06 21:04:00,2.4889,2.48982,2.48404,2.48982,12250000.0
2007-11-06 21:05:00,2.49072,2.49133,2.48876,2.49125,6630000.0
2007-11-06 21:06:00,2.49059,2.49059,2.4849,2.48821,8880000.0
2007-11-06 21:07:00,2.49097,2.49174,2.48692,2.48948,6630000.0
2007-11-06 21:08:00,2.48652,2.49082,2.48542,2.48703,7250000.0
2007-11-06 21:09:00,2.4889,2.4903,2.48682,2.4875,4500000.0
2007-11-06 21:10:00,2.48873,2.49027,2.48695,2.48829,8250000.0
2007-11-06 21:11:00,2.48384,2.4903,2.48384,2.48649,11630000.0
2007-11-06 21:12:00,2.49078,2.49089,2.48735,2.48735,6750000.0
2007-11-06 21:13:00,2.49087,2.49087,2.48446,2.48703,10250000.0
2007-11-06 21:14:00,2.48592,2.4905,2.48592,2.48988,8880000.0
2007-11-06 21:15:00,2.48777,2.49107,2.48648,2.48648,5750000.0
2007-11-06 21:16:00,2.49033,2.49105,2.48749,2.48993,13500000.0
2007-11-06 21:17:00,2.48873,2.49011,2.48576,2.48576,8000000.0
2007-11-06 21:18:00,2.48703,2.49105,2.48474,2.49105,8760000.0
2007-11-06 21:19:00,2.49091,2.49091,2.48654,2.48668,7500000.0
2007-11-06 21:20:00,2.48737,2.49047,2.48415,2.49047,9130000.0
2007-11-06 21:21:00,2.49057,2.49057,2.48769,2.48822,10500000.0
2007-11-06 21:22:00,2.48989,2.48989,2.48202,2.48883,6000000.0
2007-11-06 21:23:00,2.48869,2.49067,2.48869,2.49067,5500000.0
2007-11-06 21:24:00,2.48688,2.49075,2.48652,2.48929,8130000.0
2007-11-06 21:25:00,2.48722,2.49031,2.48722,2.49013,7250000.0
2007-11-06 21:26:00,2.48553,2.48953,2.48553,2.48769,8500000.0
2007-11-06 21:27:00,2.49027,2.49074,2.48503,2.48726,11380000.0
2007-11-06 21:28:00,2.49063,2.49063,2.48611,2.49058,6750000.0
2007-11-06 21:29:00,2.4875,2.4893,2.4857,2.4857,7380000.0
2007-11-06 21:30:00,2.48727,2.48912,2.48703,2.48703,6250000.0
2007-11-06 21:31:00,2.48876,2.49099,2.48558,2.49099,7750000.0
2007-11-06 21:32:00,2.48944,2.48954,2.48642,2.48893,8130000.0
2007-11-06 21:33:00,2.49003,2.49003,2.48526,2.48885,7260000.0
2007-11-06 21:34:00,2.48901,2.48901,2.48337,2.48707,8000000.0
2007-11-06 21:35:00,2.48971,2.49009,2.48336,2.48625,8750000.0
2007-11-06 21:36:00,2.48999,2.48999,2.48459,2.48711,10880000.0
2007-11-06 21:37:00,2.48734,2.48994,2.48321,2.48913,12750000.0
2007-11-06 21:38:00,2.49041,2.49041,2.48546,2.48689,9250000.0
2007-11-06 21:39:00,2.48454,2.48996,2.48454,2.48996,7000000.0
2007-11-06 21:40:00,2.48794,2.48932,2.4851,2.4851,10750000.0
2007-11-06 21:41:00,2.49033,2.49033,2.49033,2.49033,750000.0
2007-11-06 21:42:00,2.49072,2.49085,2.48692,2.49041,8500000.0
2007-11-06 21:43:00,2.4889,2.4889,2.48273,2.48866,6750000.0
2007-11-06 21:44:00,2.48664,2.48901,2.48664,2.4871,6380000.0
2007-11-06 21:45:00,2.48685,2.4897,2.48517,2.48517,8880000.0
2007-11-06 21:46:00,2.48738,2.4901,2.48698,2.48698,8250000.0
2007-11-06 21:47:00,2.48872,2.48997,2.48611,2.48997,8500000.0
2007-11-06 21:48:00,2.48784,2.49048,2.48761,2.48841,8000000.0
2007-11-06 21:49:00,2.48701,2.49001,2.48701,2.48788,8010000.0
2007-11-06 21:50:00,2.48947,2.49062,2.48785,2.48819,8250000.0
2007-11-06 21:51:00,2.48857,2.48945,2.48552,2.48552,5500000.0
2007-11-06 21:52:00,2.48665,2.48956,2.4838,2.48779,6000000.0
2007-11-06 21:53:00,2.48804,2.48941,2.48328,2.48931,8750000.0
2007-11-06 21:54:00,2.48867,2.48963,2.4874,2.48867,9500000.0
2007-11-06 21:55:00,2.48338,2.48977,2.48338,2.48977,8500000.0
2007-11-06 21:56:00,2.48738,2.48994,2.48462,2.48994,7750000.0
2007-11-06 21:57:00,2.49116,2.49116,2.48585,2.4905,8250000.0
2007-11-06 21:58:00,2.48802,2.48997,2.4856,2.487,8250000.0
2007-11-06 21:59:00,2.49062,2.49062,2.48588,2.48955,5750000.0
2007-11-06 22:00:00,2.48924,2.48924,2.48645,2.48813,4000000.0
2007-11-06 22:01:00,2.48888,2.49066,2.48671,2.49066,6000000.0
2007-11-06 22:02:00,2.4878,2.48936,2.4878,2.48914,5750000.0
2007-11-06 22:03:00,2.48954,2.4911,2.48471,2.4911,9880000.0
2007-11-06 22:04:00,2.48982,2.49085,2.48653,2.48965,6500000.0
2007-11-06 22:05:00,2.48821,2.48978,2.48662,2.48965,8000000.0
2007-11-06 22:07:00,2.4901,2.49124,2.48478,2.49099,10000000.0
2007-11-06 22:08:00,2.49134,2.49134,2.48625,2.48731,8750000.0
2007-11-06 22:09:00,2.48966,2.4903,2.48944,2.48955,5500000.0
2007-11-06 22:10:00,2.48583,2.49032,2.48583,2.49032,6250000.0
2007-11-06 22:11:00,2.49187,2.49274,2.48954,2.48954,7380000.0
2007-11-06 22:12:00,2.49088,2.49088,2.48644,2.49045,5630000.0
2007-11-06 22:13:00,2.49127,2.49127,2.48902,2.49082,5750000.0
2007-11-06 22:14:00,2.48906,2.49079,2.48511,2.49027,6750000.0
2007-11-06 22:15:00,2.48862,2.49043,2.4854,2.4854,6760000.0
2007-11-06 22:16:00,2.49012,2.491,2.48382,2.491,7750000.0
2007-11-06 22:17:00,2.48856,2.49181,2.4857,2.48839,9000000.0
2007-11-06 22:18:00,2.48822,2.49023,2.48806,2.48806,6000000.0
2007-11-06 22:19:00,2.48841,2.49143,2.48793,2.49055,7000000.0
2007-11-06 22:20:00,2.48901,2.49027,2.48301,2.48831,9250000.0
2007-11-06 22:21:00,2.49044,2.4907,2.48999,2.49034,14250000.0
2007-11-06 22:22:00,2.48964,2.49116,2.48739,2.48878,7130000.0
2007-11-06 22:23:00,2.49021,2.49062,2.4885,2.48933,9000000.0
2007-11-06 22:24:00,2.49026,2.49026,2.4834,2.48789,6880000.0
2007-11-06 22:25:00,2.48891,2.48949,2.48686,2.48949,6890000.0
2007-11-06 22:26:00,2.4908,2.49156,2.49037,2.49107,7250000.0
2007-11-06 22:27:00,2.4881,2.49018,2.48564,2.49018,5250000.0
2007-11-06 22:28:00,2.49016,2.49016,2.48597,2.49016,8000000.0
2007-11-06 22:29:00,2.48938,2.4907,2.48833,2.49058,7500000.0
2007-11-06 22:30:00,2.48929,2.49163,2.48671,2.48925,7500000.0
2007-11-06 22:31:00,2.49032,2.49042,2.4861,2.4904,6500000.0
2007-11-06 22:32:00,2.4899,2.49061,2.48899,2.49061,6750000.0
2007-11-06 22:33:00,2.48798,2.49065,2.48673,2.48673,7000000.0
2007-11-06 22:34:00,2.48868,2.49176,2.48764,2.48967,9250000.0
2007-11-06 22:35:00,2.48839,2.4906,2.48828,2.4906,7380000.0
2007-11-06 22:36:00,2.49122,2.49153,2.48767,2.49109,6000000.0
2007-11-06 22:37:00,2.49093,2.49159,2.48685,2.49019,7500000.0
2007-11-06 22:38:00,2.48479,2.4887,2.48265,2.4887,13510000.0
2007-11-06 22:39:00,2.49156,2.49194,2.48771,2.49117,7510000.0
2007-11-06 22:40:00,2.48875,2.49061,2.48875,2.49059,6380000.0
2007-11-06 22:41:00,2.48975,2.49049,2.48573,2.48897,10250000.0
2007-11-06 22:42:00,2.48901,2.49022,2.48795,2.48817,6500000.0
2007-11-06 22:43:00,2.48934,2.49022,2.48715,2.48816,6500000.0
2007-11-06 22:44:00,2.49064,2.49064,2.48693,2.48693,7000000.0
2007-11-06 22:45:00,2.48648,2.49038,2.48648,2.48818,5630000.0
2007-11-06 22:46:00,2.48808,2.49079,2.48775,2.49079,9380000.0
2007-11-06 22:47:00,2.48872,2.49046,2.4866,2.48856,7500000.0
2007-11-06 22:48:00,2.48998,2.49065,2.48938,2.48938,8510000.0
2007-11-06 22:49:00,2.48662,2.48857,2.48441,2.488,5500000.0
2007-11-06 22:50:00,2.49069,2.49114,2.48958,2.49114,6630000.0
2007-11-06 22:51:00,2.489,2.49071,2.48891,2.49071,6010000.0
2007-11-06 22:52:00,2.48989,2.49022,2.48821,2.48821,10130000.0
2007-11-06 22:53:00,2.48976,2.49071,2.48724,2.48899,13010000.0
2007-11-06 22:54:00,2.49105,2.49105,2.48583,2.48811,7500000.0
2007-11-06 22:55:00,2.4897,2.49058,2.48809,2.48809,7010000.0
2007-11-06 22:56:00,2.48887,2.49037,2.48822,2.49037,4880000.0
2007-11-06 22:57:00,2.48954,2.48954,2.48365,2.48365,7750000.0
2007-11-06 22:58:00,2.48769,2.4898,2.48769,2.4891,6000000.0
2007-11-06 22:59:00,2.49012,2.49012,2.48542,2.48888,7380000.0
2007-11-06 23:00:00,2.48844,2.49083,2.48681,2.48923,7500000.0
2007-11-06 23:01:00,2.48948,2.49026,2.48664,2.48664,5630000.0
2007-11-06 23:02:00,2.48678,2.48969,2.48678,2.48837,5380000.0
2007-11-06 23:03:00,2.4896,2.49035,2.48505,2.49035,6630000.0
2007-11-06 23:04:00,2.48856,2.49022,2.48855,2.48907,10000000.0
2007-11-06 23:05:00,2.49021,2.49108,2.48799,2.49055,9000000.0
2007-11-06 23:06:00,2.49061,2.49061,2.48718,2.48824,8750000.0
2007-11-06 23:07:00,2.48504,2.48972,2.48504,2.48793,8000000.0
2007-11-06 23:08:00,2.48561,2.49078,2.48548,2.49065,5630000.0
2007-11-06 23:09:00,2.4902,2.49052,2.4878,2.4878,8880000.0
2007-11-06 23:10:00,2.4869,2.49101,2.4869,2.49091,5750000.0
2007-11-06 23:11:00,2.49007,2.49035,2.48634,2.49035,8000000.0
2007-11-06 23:12:00,2.48967,2.49097,2.48826,2.49052,6630000.0
2007-11-06 23:13:00,2.48691,2.48832,2.48587,2.48777,8500000.0
2007-11-06 23:14:00,2.48977,2.48999,2.48883,2.48898,9250000.0
2007-11-06 23:15:00,2.488,2.49032,2.48799,2.4898,9000000.0
2007-11-06 23:16:00,2.48824,2.4904,2.48824,2.48838,6250000.0
2007-11-06 23:17:00,2.49007,2.49089,2.48783,2.49089,9630000.0
2007-11-06 23:18:00,2.49065,2.49065,2.48459,2.48783,12130000.0
2007-11-06 23:19:00,2.48814,2.49,2.48456,2.48456,9630000.0
2007-11-06 23:20:00,2.48853,2.49059,2.4861,2.49024,10130000.0
2007-11-06 23:21:00,2.49048,2.49048,2.48462,2.48981,5500000.0
2007-11-06 23:22:00,2.48455,2.49058,2.48455,2.49032,6380000.0
2007-11-06 23:23:00,2.48907,2.49063,2.48817,2.48904,7500000.0
2007-11-06 23:24:00,2.49023,2.49023,2.486,2.48675,9130000.0
2007-11-06 23:25:00,2.48841,2.49015,2.48734,2.4878,5130000.0
2007-11-06 23:26:00,2.48659,2.48996,2.48659,2.4888,3750000.0
2007-11-06 23:27:00,2.48981,2.49149,2.48633,2.49027,6880000.0
2007-11-06 23:28:00,2.4906,2.4906,2.4875,2.49049,7000000.0
2007-11-06 23:29:00,2.48821,2.48989,2.48411,2.48713,5500000.0
2007-11-06 23:30:00,2.49036,2.4907,2.48185,2.48655,12750000.0
2007-11-06 23:31:00,2.48624,2.48981,2.48495,2.48933,9000000.0
2007-11-06 23:32:00,2.49062,2.49062,2.48703,2.48981,6010000.0
2007-11-06 23:33:00,2.48983,2.49007,2.48856,2.48952,5500000.0
2007-11-06 23:34:00,2.48726,2.4906,2.48726,2.48957,5880000.0
2007-11-06 23:35:00,2.49003,2.49151,2.48809,2.48855,6750000.0
2007-11-06 23:36:00,2.48869,2.49105,2.486,2.49105,8630000.0
2007-11-06 23:37:00,2.49012,2.49025,2.48731,2.48869,8000000.0
2007-11-06 23:38:00,2.48921,2.49009,2.4876,2.48866,7380000.0
2007-11-06 23:39:00,2.48588,2.48642,2.48227,2.48418,9000000.0
2007-11-06 23:40:00,2.48707,2.49106,2.48707,2.49032,7750000.0
2007-11-06 23:41:00,2.48701,2.4907,2.48563,2.48928,5500000.0
2007-11-06 23:43:00,2.48834,2.48967,2.48398,2.48483,8250000.0
2007-11-06 23:44:00,2.49043,2.49043,2.48766,2.48909,10130000.0
2007-11-06 23:45:00,2.49023,2.49024,2.48694,2.49024,8250000.0
2007-11-06 23:46:00,2.48979,2.49006,2.48634,2.48672,11000000.0
2007-11-06 23:47:00,2.48816,2.48923,2.4869,2.4869,5250000.0
2007-11-06 23:48:00,2.48665,2.48928,2.48665,2.48796,11250000.0
2007-11-06 23:49:00,2.48916,2.48956,2.48758,2.48935,6510000.0
2007-11-06 23:50:00,2.48463,2.48982,2.48463,2.48982,8630000.0
2007-11-06 23:51:00,2.4887,2.49032,2.48504,2.49032,7380000.0
2007-11-06 23:52:00,2.48909,2.48984,2.48656,2.48656,7000000.0
2007-11-06 23:53:00,2.48909,2.48918,2.48777,2.48794,8750000.0
2007-11-06 23:54:00,2.49055,2.49055,2.48796,2.48879,8250000.0
2007-11-06 23:55:00,2.48978,2.48999,2.48546,2.48895,7750000.0
2007-11-06 23:56:00,2.48851,2.48975,2.48398,2.48775,7750000.0
2007-11-06 23:57:00,2.4885,2.49055,2.48681,2.48688,10380000.0
2007-11-06 23:58:00,2.48782,2.48941,2.4855,2.48765,6000000.0
2007-11-06 23:59:00,2.48813,2.48951,2.48716,2.48732,9630000.0
2007-11-07 00:00:00,2.48879,2.48942,2.48582,2.48758,8250000.0
2007-11-07 00:01:00,2.48765,2.48945,2.48561,2.48819,7500000.0
2007-11-07 00:02:00,2.48833,2.48935,2.48536,2.48866,9630000.0
2007-11-07 00:03:00,2.4876,2.48961,2.48533,2.48954,7500000.0
2007-11-07 00:04:00,2.4878,2.48974,2.4878,2.48782,6750000.0
2007-11-07 00:05:00,2.48823,2.48945,2.48743,2.48945,11250000.0
2007-11-07 00:06:00,2.48666,2.48939,2.48413,2.48939,8500000.0
2007-11-07 00:07:00,2.48479,2.48888,2.48423,2.48841,11130000.0
2007-11-07 00:08:00,2.48671,2.48989,2.48666,2.48989,9750000.0
2007-11-07 00:09:00,2.48625,2.48677,2.48313,2.48313,7500000.0
2007-11-07 00:10:00,2.48724,2.48919,2.48472,2.48801,10130000.0
2007-11-07 00:11:00,2.48702,2.48946,2.48578,2.4858,5500000.0
2007-11-07 00:12:00,2.48818,2.48887,2.48383,2.48882,8750000.0
2007-11-07 00:13:00,2.48815,2.48855,2.48273,2.48654,7380000.0
2007-11-07 00:14:00,2.48629,2.48822,2.48515,2.48636,8250000.0
2007-11-07 00:15:00,2.48617,2.48873,2.48487,2.48873,9380000.0
2007-11-07 00:16:00,2.48836,2.48842,2.48505,2.48629,10250000.0
2007-11-07 00:17:00,2.48789,2.48823,2.48271,2.48271,6500000.0
2007-11-07 00:18:00,2.48627,2.48911,2.48624,2.48911,5750000.0
2007-11-07 00:19:00,2.48672,2.48862,2.48481,2.48655,6500000.0
2007-11-07 00:20:00,2.48757,2.48963,2.48616,2.48963,10000000.0
2007-11-07 00:21:00,2.4847,2.48981,2.4847,2.48981,8500000.0
2007-11-07 00:22:00,2.48631,2.48817,2.48555,2.48694,6750000.0
2007-11-07 00:23:00,2.48873,2.48873,2.48406,2.48735,7750000.0
2007-11-07 00:24:00,2.48767,2.48817,2.48659,2.48754,8250000.0
2007-11-07 00:25:00,2.4867,2.48892,2.48057,2.48057,11380000.0
2007-11-07 00:26:00,2.48456,2.48823,2.48366,2.48797,7880000.0
2007-11-07 00:27:00,2.4894,2.4894,2.48537,2.48689,11130000.0
2007-11-07 00:28:00,2.4857,2.4885,2.48455,2.48455,6000000.0
2007-11-07 00:29:00,2.48241,2.48703,2.48172,2.48543,5500000.0
2007-11-07 00:31:00,2.48744,2.48751,2.48557,2.48559,6750000.0
2007-11-07 00:32:00,2.48515,2.48766,2.48196,2.48766,5510000.0
2007-11-07 00:33:00,2.48493,2.48697,2.48293,2.48697,7000000.0
2007-11-07 00:34:00,2.48493,2.48714,2.48158,2.48521,8000000.0
2007-11-07 00:35:00,2.48497,2.48728,2.48377,2.48437,8380000.0
2007-11-07 00:36:00,2.48454,2.48733,2.48257,2.48733,8630000.0
2007-11-07 00:37:00,2.48611,2.48758,2.48222,2.48677,6130000.0
2007-11-07 00:38:00,2.48472,2.48717,2.48222,2.4848,7000000.0
2007-11-07 00:39:00,2.4852,2.48725,2.48259,2.48562,9000000.0
2007-11-07 00:40:00,2.4858,2.48749,2.48577,2.48577,5500000.0
2007-11-07 00:41:00,2.48686,2.48686,2.4835,2.4835,5630000.0
2007-11-07 00:42:00,2.4854,2.48724,2.48296,2.48524,5750000.0
2007-11-07 00:43:00,2.4873,2.4873,2.48453,2.48543,7500000.0
2007-11-07 00:44:00,2.48444,2.48804,2.48198,2.48526,5500000.0
2007-11-07 00:45:00,2.48596,2.48728,2.48408,2.48728,5500000.0
2007-11-07 00:47:00,2.48817,2.4883,2.48214,2.4852,5250000.0
2007-11-07 00:48:00,2.48159,2.48709,2.48159,2.48519,9500000.0
2007-11-07 00:49:00,2.48892,2.48892,2.48378,2.48378,9750000.0
2007-11-07 00:50:00,2.48496,2.48709,2.48475,2.48484,6380000.0
2007-11-07 00:51:00,2.48483,2.48704,2.48238,2.48446,7500000.0
2007-11-07 00:52:00,2.48498,2.48708,2.48498,2.48679,9000000.0
2007-11-07 00:53:00,2.48736,2.48776,2.48527,2.48574,5750000.0
2007-11-07 00:54:00,2.4857,2.48715,2.4808,2.48715,8630000.0
2007-11-07 00:55:00,2.48606,2.48798,2.48422,2.48697,7000000.0
2007-11-07 00:56:00,2.48723,2.48723,2.4835,2.4872,11000000.0
2007-11-07 00:57:00,2.48725,2.48725,2.48204,2.48386,6000000.0
2007-11-07 00:58:00,2.48497,2.48731,2.48031,2.48577,15380000.0
2007-11-07 01:00:00,2.48764,2.48807,2.48349,2.4871,10250000.0
2007-11-07 01:01:00,2.48676,2.48852,2.48468,2.48852,5880000.0
2007-11-07 01:02:00,2.48503,2.48574,2.48254,2.48342,11640000.0
2007-11-07 01:03:00,2.48638,2.48756,2.48374,2.48374,10880000.0
2007-11-07 01:05:00,2.48528,2.488,2.48411,2.48486,4880000.0
2007-11-07 01:06:00,2.48582,2.48618,2.48487,2.48589,5750000.0
2007-11-07 01:07:00,2.48673,2.48777,2.48443,2.48443,9380000.0
2007-11-07 01:08:00,2.48808,2.48808,2.48185,2.48603,8250000.0
2007-11-07 01:09:00,2.48863,2.48863,2.48552,2.48552,10380000.0
2007-11-07 01:10:00,2.48521,2.48656,2.48521,2.48656,5750000.0
2007-11-07 01:11:00,2.48758,2.48962,2.48266,2.48863,15380000.0
2007-11-07 01:12:00,2.48678,2.48818,2.48401,2.48729,9250000.0
2007-11-07 01:13:00,2.48677,2.48883,2.48443,2.48443,6380000.0
2007-11-07 01:14:00,2.48674,2.48906,2.48371,2.48906,8630000.0
2007-11-07 01:15:00,2.4864,2.48887,2.4864,2.48875,7380000.0
2007-11-07 01:16:00,2.48777,2.48979,2.48409,2.48979,8130000.0
2007-11-07 01:17:00,2.48769,2.48855,2.48389,2.48855,8250000.0
2007-11-07 01:18:00,2.48631,2.48746,2.48182,2.48425,9250000.0
2007-11-07 01:19:00,2.48782,2.48782,2.4841,2.48462,9500000.0
2007-11-07 01:20:00,2.48521,2.4892,2.48351,2.48892,6500000.0
2007-11-07 01:21:00,2.48689,2.48899,2.4848,2.48712,10750000.0
2007-11-07 01:22:00,2.48722,2.48768,2.48562,2.48695,9250000.0
2007-11-07 01:23:00,2.4848,2.48874,2.48417,2.48636,8130000.0
2007-11-07 01:24:00,2.48649,2.4882,2.48418,2.4882,5500000.0
2007-11-07 01:25:00,2.4848,2.48788,2.48391,2.48391,7010000.0
2007-11-07 01:26:00,2.48717,2.48822,2.48159,2.48159,8250000.0
2007-11-07 01:27:00,2.4873,2.48994,2.48593,2.48994,7130000.0
2007-11-07 01:28:00,2.48566,2.48886,2.48506,2.48628,7500000.0
2007-11-07 01:29:00,2.4871,2.48838,2.485,2.48668,6250000.0
2007-11-07 01:30:00,2.48789,2.48789,2.48212,2.48664,9630000.0
2007-11-07 01:31:00,2.48712,2.48934,2.48369,2.48934,6760000.0
2007-11-07 01:32:00,2.48835,2.48851,2.48409,2.48581,10750000.0
2007-11-07 01:33:00,2.48757,2.48837,2.48423,2.48724,5500000.0
2007-11-07 01:34:00,2.48746,2.48809,2.48274,2.48664,8880000.0
2007-11-07 01:35:00,2.48616,2.48821,2.48392,2.48588,9130000.0
2007-11-07 01:36:00,2.48596,2.48808,2.48565,2.48623,8500000.0
2007-11-07 01:37:00,2.48695,2.48799,2.48605,2.48739,4880000.0
2007-11-07 01:38:00,2.4834,2.48816,2.4834,2.48518,6500000.0
2007-11-07 01:39:00,2.48723,2.48819,2.48278,2.48687,5630000.0
2007-11-07 01:40:00,2.4865,2.48966,2.48498,2.48966,5500000.0
2007-11-07 01:41:00,2.48827,2.48827,2.48372,2.4872,5630000.0
2007-11-07 01:42:00,2.48674,2.48824,2.483,2.48363,7000000.0
2007-11-07 01:43:00,2.48811,2.48811,2.48423,2.48423,5880000.0
2007-11-07 01:45:00,2.48685,2.48822,2.47913,2.48568,11880000.0
2007-11-07 01:46:00,2.48609,2.48943,2.48382,2.48497,10380000.0
2007-11-07 01:47:00,2.48759,2.48896,2.48637,2.48736,8750000.0
2007-11-07 01:48:00,2.48249,2.48793,2.48249,2.48616,6630000.0
2007-11-07 01:49:00,2.48932,2.48932,2.48149,2.48149,7750000.0
2007-11-07 01:50:00,2.48776,2.48843,2.48486,2.48642,10130000.0
2007-11-07 01:51:00,2.48679,2.4884,2.48229,2.48763,5250000.0
2007-11-07 01:52:00,2.48676,2.48829,2.48385,2.4875,10500000.0
2007-11-07 01:53:00,2.48377,2.48869,2.48217,2.48466,14250000.0
2007-11-07 01:54:00,2.48622,2.48773,2.48412,2.48697,7000000.0
2007-11-07 01:55:00,2.48412,2.48413,2.48028,2.48188,17000000.0
2007-11-07 01:56:00,2.48766,2.48766,2.48162,2.48565,15260000.0
2007-11-07 01:57:00,2.48547,2.48778,2.48547,2.4864,6380000.0
2007-11-07 01:58:00,2.4857,2.48717,2.48431,2.48431,9750000.0
2007-11-07 02:00:00,2.48481,2.48636,2.48413,2.48507,7010000.0
2007-11-07 02:01:00,2.48547,2.48837,2.48509,2.48744,10250000.0
2007-11-07 02:02:00,2.48862,2.48895,2.48715,2.48775,12250000.0
2007-11-07 02:03:00,2.4872,2.48933,2.48467,2.48829,8880000.0
2007-11-07 02:04:00,2.4879,2.48847,2.48472,2.48603,14500000.0
2007-11-07 02:05:00,2.48772,2.48866,2.48506,2.48734,11880000.0
2007-11-07 02:06:00,2.48697,2.48858,2.48613,2.48613,10130000.0
2007-11-07 02:07:00,2.48912,2.48916,2.48546,2.48546,8130000.0
2007-11-07 02:08:00,2.48704,2.48938,2.48579,2.48938,8250000.0
2007-11-07 02:09:00,2.48752,2.48812,2.48588,2.48799,9000000.0
2007-11-07 02:10:00,2.48767,2.48893,2.48567,2.48808,6880000.0
2007-11-07 02:11:00,2.48892,2.48892,2.48323,2.48516,8500000.0
2007-11-07 02:12:00,2.48715,2.48902,2.48524,2.48674,8510000.0
2007-11-07 02:13:00,2.48776,2.48919,2.48559,2.48688,16130000.0
2007-11-07 02:14:00,2.48766,2.48766,2.48393,2.48393,6500000.0
2007-11-07 02:15:00,2.48812,2.48877,2.48733,2.48733,10630000.0
2007-11-07 02:16:00,2.48663,2.48877,2.48501,2.48751,5750000.0
2007-11-07 02:17:00,2.488,2.48822,2.48463,2.48463,3750000.0
2007-11-07 02:18:00,2.48245,2.48915,2.48245,2.48834,5500000.0
2007-11-07 02:19:00,2.48634,2.48694,2.4853,2.4869,9760000.0
2007-11-07 02:20:00,2.48809,2.48809,2.48341,2.48807,9750000.0
2007-11-07 02:21:00,2.48679,2.48781,2.48624,2.48781,7750000.0
2007-11-07 02:22:00,2.48531,2.48826,2.48271,2.48536,13000000.0
2007-11-07 02:23:00,2.48483,2.48693,2.484,2.48623,7750000.0
2007-11-07 02:24:00,2.48483,2.48651,2.48483,2.48596,10000000.0
2007-11-07 02:25:00,2.48454,2.48645,2.48299,2.4834,8880000.0
2007-11-07 02:26:00,2.48427,2.48733,2.48199,2.48637,10000000.0
2007-11-07 02:27:00,2.48472,2.48674,2.48195,2.48674,13250000.0
2007-11-07 02:28:00,2.48732,2.48851,2.48317,2.4835,10250000.0
2007-11-07 02:29:00,2.48341,2.48658,2.48341,2.48455,9880000.0
2007-11-07 02:30:00,2.48502,2.48762,2.48502,2.4852,7750000.0
2007-11-07 02:31:00,2.48483,2.48744,2.48393,2.48393,9380000.0
2007-11-07 02:32:00,2.48464,2.48833,2.48405,2.48551,12750000.0
2007-11-07 02:33:00,2.48482,2.4868,2.48482,2.4868,11500000.0
2007-11-07 02:34:00,2.48108,2.48702,2.48077,2.48544,11250000.0
2007-11-07 02:35:00,2.48478,2.48676,2.48277,2.48676,13000000.0
2007-11-07 02:36:00,2.48596,2.48812,2.48254,2.48508,10000000.0
2007-11-07 02:37:00,2.48013,2.48592,2.48013,2.482,13630000.0
2007-11-07 02:38:00,2.48781,2.48781,2.48066,2.48203,14750000.0
2007-11-07 02:39:00,2.487,2.48778,2.48572,2.48572,9000000.0
2007-11-07 02:40:00,2.48497,2.487,2.48387,2.48497,6500000.0
2007-11-07 02:41:00,2.48575,2.48853,2.48194,2.4859,12500000.0
2007-11-07 02:42:00,2.48526,2.4869,2.48329,2.48687,7500000.0
2007-11-07 02:43:00,2.4861,2.4878,2.48356,2.48484,7510000.0
2007-11-07 02:44:00,2.4847,2.48586,2.48212,2.48451,5880000.0
2007-11-07 02:45:00,2.48525,2.48525,2.48313,2.48313,1500000.0
2007-11-07 02:46:00,2.4881,2.4881,2.48073,2.48493,11130000.0
2007-11-07 02:47:00,2.48586,2.48812,2.48386,2.48812,7000000.0
2007-11-07 02:48:00,2.48591,2.48738,2.48482,2.48519,8630000.0
2007-11-07 02:49:00,2.48913,2.48913,2.48738,2.48902,6750000.0
2007-11-07 02:50:00,2.4842,2.48754,2.4842,2.48611,3630000.0
2007-11-07 02:51:00,2.48443,2.4855,2.48312,2.4855,8500000.0
2007-11-07 02:52:00,2.48116,2.48771,2.48116,2.48253,8630000.0
2007-11-07 02:53:00,2.48629,2.48679,2.48498,2.48498,9000000.0
2007-11-07 02:54:00,2.4856,2.48808,2.48471,2.48782,13750000.0
2007-11-07 02:55:00,2.48604,2.48834,2.48088,2.48834,14890000.0
2007-11-07 02:56:00,2.48601,2.48695,2.48432,2.48588,17000000.0
2007-11-07 02:57:00,2.48467,2.48636,2.48273,2.48407,6000000.0
2007-11-07 02:58:00,2.48595,2.48866,2.48563,2.48798,13630000.0
2007-11-07 02:59:00,2.48635,2.48703,2.48279,2.48298,8000000.0
2007-11-07 03:00:00,2.48583,2.48772,2.48489,2.48772,8750000.0
2007-11-07 03:01:00,2.4835,2.48469,2.4819,2.48454,11000000.0
2007-11-07 03:02:00,2.48705,2.48722,2.4835,2.48523,7630000.0
2007-11-07 03:03:00,2.4879,2.4879,2.4855,2.48616,5630000.0
2007-11-07 03:04:00,2.48068,2.48677,2.48068,2.48572,7500000.0
2007-11-07 03:05:00,2.48689,2.4878,2.48378,2.48769,7000000.0
2007-11-07 03:06:00,2.48253,2.48801,2.48253,2.48679,14000000.0
2007-11-07 03:07:00,2.48581,2.48685,2.48077,2.48447,9000000.0
2007-11-07 03:08:00,2.48632,2.48809,2.48301,2.48472,8630000.0
2007-11-07 03:09:00,2.48553,2.48703,2.48316,2.48552,5750000.0
2007-11-07 03:10:00,2.48365,2.48703,2.48264,2.48565,13000000.0
2007-11-07 03:11:00,2.48551,2.48871,2.48227,2.48227,6000000.0
2007-11-07 03:12:00,2.48637,2.4873,2.48505,2.4873,9380000.0
2007-11-07 03:13:00,2.48422,2.48791,2.48422,2.48485,13750000.0
2007-11-07 03:14:00,2.48516,2.48776,2.48413,2.48552,10250000.0
2007-11-07 03:15:00,2.48491,2.4867,2.48295,2.48295,5750000.0
2007-11-07 03:16:00,2.48494,2.4873,2.48176,2.48176,10750000.0
2007-11-07 03:17:00,2.48597,2.48597,2.48226,2.48514,7000000.0
2007-11-07 03:18:00,2.48715,2.48715,2.47944,2.47944,7750000.0
2007-11-07 03:19:00,2.48817,2.48833,2.4848,2.48812,7750000.0
2007-11-07 03:21:00,2.48595,2.48765,2.48432,2.48524,9250000.0
2007-11-07 03:22:00,2.48811,2.48892,2.48807,2.48892,9250000.0
2007-11-07 03:23:00,2.48344,2.48778,2.48168,2.4875,9760000.0
2007-11-07 03:24:00,2.48514,2.48748,2.48128,2.48713,7000000.0
2007-11-07 03:25:00,2.48526,2.48713,2.48196,2.48574,5500000.0
2007-11-07 03:26:00,2.48581,2.486,2.4822,2.4822,7750000.0
2007-11-07 03:27:00,2.48558,2.48793,2.48391,2.48631,12250000.0
2007-11-07 03:28:00,2.48639,2.49034,2.48237,2.48237,6750000.0
2007-11-07 03:29:00,2.48783,2.48809,2.48267,2.48607,8250000.0
2007-11-07 03:30:00,2.48411,2.48772,2.48369,2.48588,11880000.0
2007-11-07 03:31:00,2.49098,2.49313,2.48837,2.49052,9250000.0
2007-11-07 03:32:00,2.48691,2.48691,2.48226,2.48617,8630000.0
2007-11-07 03:33:00,2.48772,2.48772,2.48169,2.48169,6380000.0
2007-11-07 03:34:00,2.4848,2.4886,2.48462,2.48462,9130000.0
2007-11-07 03:35:00,2.48522,2.48686,2.48404,2.48508,8630000.0
2007-11-07 03:36:00,2.48548,2.48702,2.48245,2.48245,8890000.0
2007-11-07 03:37:00,2.48412,2.487,2.48412,2.487,5250000.0
2007-11-07 03:38:00,2.48279,2.48638,2.48036,2.48638,5750000.0
2007-11-07 03:40:00,2.48411,2.48648,2.48411,2.4855,10500000.0
2007-11-07 03:41:00,2.48567,2.48658,2.48377,2.48617,7000000.0
2007-11-07 03:42:00,2.48573,2.487,2.4823,2.48536,7500000.0
2007-11-07 03:43:00,2.48329,2.48663,2.4807,2.48663,9750000.0
2007-11-07 03:44:00,2.48502,2.48639,2.48464,2.48566,6750000.0
2007-11-07 03:45:00,2.48746,2.48746,2.48046,2.48557,8250000.0
2007-11-07 03:46:00,2.48718,2.48812,2.48447,2.48622,6380000.0
2007-11-07 03:47:00,2.48241,2.48322,2.47897,2.48322,8750000.0
2007-11-07 03:48:00,2.4904,2.49107,2.48702,2.48858,22510000.0
2007-11-07 03:50:00,2.48907,2.48907,2.47947,2.47947,5630000.0
2007-11-07 03:51:00,2.48184,2.48916,2.48184,2.48916,7000000.0
2007-11-07 03:52:00,2.48524,2.48715,2.48136,2.48136,5250000.0
2007-11-07 03:53:00,2.48641,2.48814,2.48117,2.48643,10510000.0
2007-11-07 03:54:00,2.48208,2.48991,2.48208,2.48991,8380000.0
2007-11-07 03:55:00,2.48583,2.48754,2.48367,2.48564,12750000.0
2007-11-07 03:56:00,2.48571,2.4877,2.48328,2.48328,8130000.0
2007-11-07 03:57:00,2.48588,2.48671,2.48441,2.48441,9000000.0
2007-11-07 03:58:00,2.48606,2.48868,2.48245,2.48426,5750000.0
2007-11-07 03:59:00,2.48581,2.48837,2.48581,2.48639,9130000.0
2007-11-07 04:00:00,2.48745,2.48745,2.48453,2.48453,11500000.0
2007-11-07 04:01:00,2.48593,2.48638,2.48207,2.48638,8010000.0
2007-11-07 04:02:00,2.48772,2.48886,2.48243,2.48528,9010000.0
2007-11-07 04:03:00,2.48576,2.48677,2.48336,2.48677,6000000.0
2007-11-07 04:04:00,2.48406,2.48804,2.48406,2.48637,6250000.0
2007-11-07 04:05:00,2.48413,2.48629,2.48184,2.48629,7000000.0
2007-11-07 04:06:00,2.48547,2.48581,2.47983,2.48313,10250000.0
2007-11-07 04:07:00,2.48269,2.48716,2.48269,2.48667,6130000.0
2007-11-07 04:08:00,2.48461,2.48752,2.48279,2.48752,5250000.0
2007-11-07 04:09:00,2.48552,2.48622,2.48134,2.48522,8500000.0
2007-11-07 04:10:00,2.48141,2.48619,2.48141,2.48321,5500000.0
2007-11-07 04:11:00,2.48787,2.48787,2.4826,2.48271,5750000.0
2007-11-07 04:12:00,2.48477,2.48622,2.48235,2.48468,7380000.0
2007-11-07 04:13:00,2.48445,2.48581,2.4842,2.48474,8750000.0
2007-11-07 04:14:00,2.48589,2.48589,2.48146,2.48361,7000000.0
2007-11-07 04:15:00,2.48417,2.4854,2.48314,2.4854,7500000.0
2007-11-07 04:16:00,2.48465,2.48546,2.48185,2.48326,6630000.0
2007-11-07 04:17:00,2.48366,2.48785,2.48261,2.48751,6880000.0
2007-11-07 04:18:00,2.48166,2.48581,2.48166,2.48433,7630000.0
2007-11-07 04:19:00,2.48761,2.48761,2.4842,2.48489,5750000.0
2007-11-07 04:20:00,2.48629,2.48779,2.4849,2.48502,6380000.0
2007-11-07 04:21:00,2.48449,2.48538,2.48075,2.48277,10390000.0
2007-11-07 04:22:00,2.48439,2.48531,2.48411,2.48428,5250000.0
2007-11-07 04:23:00,2.4854,2.48801,2.48001,2.48801,8750000.0
2007-11-07 04:24:00,2.48534,2.48534,2.4813,2.4819,6380000.0
2007-11-07 04:25:00,2.48417,2.48599,2.48013,2.48352,7250000.0
2007-11-07 04:26:00,2.48006,2.4831,2.47841,2.4815,6250000.0
2007-11-07 04:27:00,2.48225,2.48283,2.47931,2.47943,6000000.0
2007-11-07 04:28:00,2.47617,2.47817,2.47331,2.47519,6750000.0
2007-11-07 04:29:00,2.47043,2.47254,2.46646,2.46646,8250000.0
2007-11-07 04:30:00,2.46558,2.47088,2.46434,2.46727,8750000.0
2007-11-07 04:31:00,2.46799,2.47154,2.46725,2.4713,10000000.0
2007-11-07 04:32:00,2.47383,2.47383,2.46945,2.47187,7630000.0
2007-11-07 04:33:00,2.46925,2.47376,2.46925,2.47201,8000000.0
2007-11-07 04:34:00,2.47084,2.47425,2.46875,2.47188,9000000.0
2007-11-07 04:35:00,2.47021,2.47245,2.46654,2.4708,7000000.0
2007-11-07 04:36:00,2.46895,2.47046,2.4669,2.4699,9500000.0
2007-11-07 04:37:00,2.47103,2.47308,2.46453,2.46898,9000000.0
2007-11-07 04:38:00,2.46852,2.46863,2.46548,2.46719,7380000.0
2007-11-07 04:39:00,2.46864,2.46936,2.46542,2.46863,9130000.0
2007-11-07 04:40:00,2.46792,2.47086,2.46664,2.469,7630000.0
2007-11-07 04:41:00,2.46831,2.47088,2.46807,2.47075,7380000.0
2007-11-07 04:42:00,2.46922,2.47279,2.46922,2.47279,5630000.0
2007-11-07 04:43:00,2.47198,2.47272,2.46903,2.47272,9250000.0
2007-11-07 04:44:00,2.47137,2.47342,2.46695,2.46695,11250000.0
2007-11-07 04:45:00,2.47223,2.47268,2.47064,2.47201,7250000.0
2007-11-07 04:46:00,2.47155,2.47429,2.47058,2.47395,6750000.0
2007-11-07 04:47:00,2.46782,2.47378,2.46762,2.47236,9500000.0
2007-11-07 04:48:00,2.47195,2.47361,2.4698,2.47227,8630000.0
2007-11-07 04:49:00,2.47044,2.47526,2.47044,2.47474,8000000.0
2007-11-07 04:50:00,2.47536,2.47633,2.47066,2.47633,7750000.0
2007-11-07 04:51:00,2.4746,2.47705,2.47386,2.47638,10000000.0
2007-11-07 04:52:00,2.4726,2.4743,2.47043,2.47108,7750000.0
2007-11-07 04:53:00,2.4726,2.47426,2.4717,2.47426,5750000.0
2007-11-07 04:54:00,2.47298,2.47392,2.47118,2.47392,11380000.0
2007-11-07 04:55:00,2.47195,2.47406,2.47158,2.47393,7250000.0
2007-11-07 04:56:00,2.47569,2.47649,2.47114,2.47468,9250000.0
2007-11-07 04:57:00,2.47228,2.47545,2.47117,2.47545,8500000.0
2007-11-07 04:58:00,2.47558,2.47558,2.4704,2.4734,8010000.0
2007-11-07 04:59:00,2.47634,2.47634,2.46975,2.47198,7000000.0
2007-11-07 05:00:00,2.47477,2.47647,2.47215,2.47488,6750000.0
2007-11-07 05:01:00,2.47608,2.47646,2.47045,2.47255,7750000.0
2007-11-07 05:02:00,2.47518,2.47518,2.47097,2.47184,5250000.0
2007-11-07 05:03:00,2.47379,2.47622,2.47054,2.47616,5630000.0
2007-11-07 05:04:00,2.47525,2.47702,2.4697,2.47512,6250000.0
2007-11-07 05:05:00,2.4764,2.47663,2.47197,2.47384,10130000.0
2007-11-07 05:06:00,2.47338,2.47654,2.47338,2.47594,6380000.0
2007-11-07 05:07:00,2.47701,2.47709,2.47327,2.47429,6000000.0
2007-11-07 05:08:00,2.47507,2.47587,2.47077,2.47577,8380000.0
2007-11-07 05:09:00,2.47632,2.47632,2.47064,2.47593,8130000.0
2007-11-07 05:10:00,2.4709,2.47511,2.4709,2.47511,8000000.0
2007-11-07 05:11:00,2.47454,2.47616,2.47285,2.47373,11880000.0
2007-11-07 05:12:00,2.47441,2.47736,2.47062,2.47736,6130000.0
2007-11-07 05:13:00,2.47432,2.4769,2.47132,2.47607,5500000.0
2007-11-07 05:14:00,2.47606,2.47606,2.47348,2.47522,7380000.0
2007-11-07 05:15:00,2.476,2.47696,2.47292,2.4741,6500000.0
2007-11-07 05:16:00,2.47596,2.47675,2.47016,2.47154,7500000.0
2007-11-07 05:17:00,2.46994,2.47534,2.46994,2.47311,6750000.0
2007-11-07 05:18:00,2.47382,2.47496,2.47295,2.47295,5250000.0
2007-11-07 05:19:00,2.47347,2.47455,2.47153,2.47276,6000000.0
2007-11-07 05:20:00,2.46934,2.47501,2.46934,2.4726,6750000.0
2007-11-07 05:21:00,2.47262,2.47439,2.47112,2.47308,8500000.0
2007-11-07 05:22:00,2.47192,2.47435,2.46981,2.47255,9750000.0
2007-11-07 05:23:00,2.46978,2.47361,2.46822,2.47255,7130000.0
2007-11-07 05:24:00,2.47013,2.47253,2.46611,2.46611,5750000.0
2007-11-07 05:25:00,2.47052,2.4721,2.46776,2.47162,9630000.0
2007-11-07 05:26:00,2.46572,2.47235,2.46572,2.47087,8500000.0
2007-11-07 05:27:00,2.47093,2.47382,2.47006,2.47215,7000000.0
2007-11-07 05:28:00,2.47195,2.47288,2.46827,2.47006,7000000.0
2007-11-07 05:29:00,2.46798,2.47377,2.46638,2.47142,10750000.0
2007-11-07 05:30:00,2.47195,2.47462,2.46634,2.47462,7380000.0
2007-11-07 05:31:00,2.46947,2.47351,2.46886,2.47208,9250000.0
2007-11-07 05:32:00,2.46874,2.47374,2.46874,2.47052,6760000.0
2007-11-07 05:33:00,2.47076,2.47413,2.46891,2.46891,7500000.0
2007-11-07 05:34:00,2.47394,2.47394,2.47112,2.47183,6130000.0
2007-11-07 05:35:00,2.47262,2.47364,2.47148,2.47148,6750000.0
2007-11-07 05:36:00,2.47251,2.47369,2.47054,2.47369,10000000.0
2007-11-07 05:37:00,2.4716,2.47399,2.46994,2.47195,7000000.0
2007-11-07 05:38:00,2.47369,2.47369,2.47196,2.47271,7500000.0
2007-11-07 05:39:00,2.46967,2.47311,2.46967,2.4705,7000000.0
2007-11-07 05:40:00,2.4709,2.47235,2.46901,2.46901,5500000.0
2007-11-07 05:41:00,2.47343,2.47343,2.46998,2.47109,8250000.0
2007-11-07 05:42:00,2.47094,2.47285,2.46665,2.47285,13250000.0
2007-11-07 05:43:00,2.46964,2.47154,2.46908,2.46908,6000000.0
2007-11-07 05:44:00,2.46845,2.47179,2.46845,2.47057,5750000.0
2007-11-07 05:45:00,2.46874,2.47287,2.4686,2.4686,4880000.0
2007-11-07 05:46:00,2.47011,2.47141,2.46553,2.47073,6130000.0
2007-11-07 05:47:00,2.4716,2.47265,2.46913,2.46994,5500000.0
2007-11-07 05:48:00,2.46991,2.47386,2.469,2.469,5250000.0
2007-11-07 05:49:00,2.46899,2.47217,2.46898,2.47176,8500000.0
2007-11-07 05:50:00,2.46971,2.47153,2.46616,2.46637,9500000.0
2007-11-07 05:51:00,2.471,2.47526,2.46693,2.47526,6000000.0
2007-11-07 05:52:00,2.46681,2.47161,2.46681,2.46989,8760000.0
2007-11-07 05:53:00,2.47141,2.47158,2.46808,2.47156,8000000.0
2007-11-07 05:54:00,2.46781,2.47271,2.46781,2.47066,8000000.0
2007-11-07 05:55:00,2.4724,2.4724,2.46867,2.47116,7000000.0
2007-11-07 05:56:00,2.47251,2.47344,2.47021,2.47216,8000000.0
2007-11-07 05:57:00,2.46936,2.47401,2.46901,2.47177,6380000.0
2007-11-07 05:58:00,2.4725,2.47287,2.47109,2.47253,5630000.0
2007-11-07 05:59:00,2.46978,2.47479,2.46978,2.47479,5750000.0
2007-11-07 06:00:00,2.47137,2.47379,2.4687,2.4687,9130000.0
2007-11-07 06:01:00,2.47354,2.47414,2.46807,2.47206,5500000.0
2007-11-07 06:02:00,2.46935,2.47321,2.46935,2.47117,7630000.0
2007-11-07 06:03:00,2.47244,2.47361,2.46809,2.47314,8000000.0
2007-11-07 06:04:00,2.47112,2.47524,2.46757,2.47263,9380000.0
2007-11-07 06:05:00,2.4713,2.47233,2.4697,2.46973,7260000.0
2007-11-07 06:06:00,2.46766,2.47339,2.46766,2.47258,7750000.0
2007-11-07 06:07:00,2.46878,2.47281,2.46609,2.4724,8000000.0
2007-11-07 06:08:00,2.47023,2.47331,2.46793,2.47069,10250000.0
2007-11-07 06:09:00,2.47174,2.47321,2.47075,2.47075,6630000.0
2007-11-07 06:10:00,2.46933,2.47227,2.46933,2.46971,7500000.0
2007-11-07 06:11:00,2.47471,2.47471,2.46833,2.46833,9380000.0
2007-11-07 06:12:00,2.47206,2.47386,2.47004,2.47281,8760000.0
2007-11-07 06:13:00,2.47263,2.47293,2.46789,2.46791,6500000.0
2007-11-07 06:14:00,2.47068,2.47506,2.47068,2.47086,8500000.0
2007-11-07 06:15:00,2.46962,2.47227,2.46962,2.47088,6750000.0
2007-11-07 06:16:00,2.47155,2.47245,2.46995,2.47062,9500000.0
2007-11-07 06:17:00,2.47054,2.47324,2.47054,2.47315,9250000.0
2007-11-07 06:18:00,2.47325,2.47325,2.46903,2.47316,7000000.0
2007-11-07 06:19:00,2.47092,2.47217,2.47063,2.47068,9500000.0
2007-11-07 06:20:00,2.47297,2.47297,2.46746,2.46928,9000000.0
2007-11-07 06:21:00,2.46937,2.4724,2.46838,2.46838,8130000.0
2007-11-07 06:22:00,2.47009,2.47115,2.46836,2.46904,8250000.0
2007-11-07 06:23:00,2.46972,2.4711,2.46867,2.4711,6630000.0
2007-11-07 06:24:00,2.4687,2.47099,2.46628,2.46628,7000000.0
2007-11-07 06:25:00,2.46822,2.4721,2.46822,2.47111,5500000.0
2007-11-07 06:26:00,2.47101,2.47124,2.46903,2.46933,5250000.0
2007-11-07 06:27:00,2.47079,2.4715,2.46904,2.47038,8130000.0
2007-11-07 06:28:00,2.46635,2.47298,2.46635,2.46791,9000000.0
2007-11-07 06:29:00,2.47161,2.47219,2.46701,2.46953,8130000.0
2007-11-07 06:30:00,2.46951,2.47137,2.46488,2.47095,6250000.0
2007-11-07 06:31:00,2.46895,2.46968,2.46544,2.46739,8500000.0
2007-11-07 06:32:00,2.47069,2.47083,2.46741,2.46959,6750000.0
2007-11-07 06:33:00,2.4682,2.47106,2.46582,2.46674,11000000.0
2007-11-07 06:34:00,2.46917,2.47121,2.46635,2.47121,10500000.0
2007-11-07 06:35:00,2.46763,2.47236,2.46763,2.471,7380000.0
2007-11-07 06:36:00,2.47029,2.47072,2.46638,2.46638,7250000.0
2007-11-07 06:37:00,2.4695,2.47246,2.4649,2.46956,9000000.0
2007-11-07 06:38:00,2.46922,2.47197,2.46872,2.47096,9000000.0
2007-11-07 06:39:00,2.47036,2.47234,2.46664,2.47082,8250000.0
2007-11-07 06:40:00,2.47224,2.47224,2.46992,2.47223,6000000.0
2007-11-07 06:41:00,2.4725,2.4725,2.46807,2.4725,7880000.0
2007-11-07 06:42:00,2.46378,2.46623,2.46238,2.46535,9130000.0
2007-11-07 06:43:00,2.46741,2.47239,2.46741,2.47235,7000000.0
2007-11-07 06:44:00,2.46801,2.47161,2.46779,2.46793,10260000.0
2007-11-07 06:45:00,2.46647,2.4722,2.46647,2.47189,5250000.0
2007-11-07 06:46:00,2.46893,2.47173,2.46812,2.46812,10380000.0
2007-11-07 06:47:00,2.46713,2.471,2.46713,2.46908,5250000.0
2007-11-07 06:48:00,2.47139,2.47139,2.4677,2.46841,5250000.0
2007-11-07 06:49:00,2.46937,2.47085,2.46638,2.46887,6250000.0
2007-11-07 06:50:00,2.47119,2.47119,2.46753,2.46881,14250000.0
2007-11-07 06:51:00,2.47167,2.47167,2.46813,2.46826,10250000.0
2007-11-07 06:52:00,2.46998,2.47085,2.46758,2.47042,7750000.0
2007-11-07 06:53:00,2.46683,2.47199,2.46683,2.47191,11250000.0
2007-11-07 06:54:00,2.46889,2.4711,2.4687,2.46932,6250000.0
2007-11-07 06:55:00,2.46993,2.47138,2.46658,2.4695,8630000.0
2007-11-07 06:56:00,2.47059,2.47159,2.47059,2.47078,15630000.0
2007-11-07 06:57:00,2.46695,2.47155,2.46695,2.46982,11500000.0
2007-11-07 06:58:00,2.46938,2.47192,2.46938,2.47136,7750000.0
2007-11-07 06:59:00,2.47075,2.47167,2.46894,2.47069,12130000.0
2007-11-07 07:00:00,2.46945,2.47231,2.46749,2.47069,10250000.0
2007-11-07 07:01:00,2.46867,2.47153,2.46645,2.47089,6880000.0
2007-11-07 07:02:00,2.46988,2.47274,2.46904,2.47162,8630000.0
2007-11-07 07:03:00,2.46845,2.47188,2.46845,2.46853,5250000.0
2007-11-07 07:04:00,2.46988,2.47081,2.46629,2.46825,9500000.0
2007-11-07 07:05:00,2.46887,2.4722,2.4666,2.4666,7500000.0
2007-11-07 07:06:00,2.46909,2.47092,2.46734,2.46953,7000000.0
2007-11-07 07:07:00,2.47119,2.47119,2.46555,2.47066,8750000.0
2007-11-07 07:08:00,2.47063,2.47179,2.46815,2.4694,7750000.0
2007-11-07 07:09:00,2.46917,2.47041,2.46673,2.46771,10000000.0
2007-11-07 07:10:00,2.47229,2.47229,2.46812,2.46887,8880000.0
2007-11-07 07:11:00,2.4705,2.47165,2.46768,2.46978,7500000.0
2007-11-07 07:12:00,2.46951,2.4714,2.46951,2.47002,6000000.0
2007-11-07 07:13:00,2.46943,2.47238,2.46859,2.46859,5750000.0
2007-11-07 07:14:00,2.46998,2.47135,2.46761,2.46761,8750000.0
2007-11-07 07:15:00,2.47008,2.47226,2.46824,2.47226,12250000.0
2007-11-07 07:16:00,2.47047,2.47274,2.46964,2.46964,7500000.0
2007-11-07 07:17:00,2.47126,2.47126,2.46757,2.4686,8250000.0
2007-11-07 07:18:00,2.46873,2.47011,2.46616,2.46926,6630000.0
2007-11-07 07:19:00,2.46927,2.47095,2.46549,2.46681,14630000.0
2007-11-07 07:20:00,2.46738,2.4712,2.46738,2.46979,5500000.0
2007-11-07 07:21:00,2.47035,2.47173,2.46847,2.46996,11000000.0
2007-11-07 07:22:00,2.46916,2.47058,2.46626,2.46958,6250000.0
2007-11-07 07:23:00,2.47014,2.47122,2.46803,2.46976,8500000.0
2007-11-07 07:24:00,2.47052,2.47093,2.46715,2.47093,7000000.0
2007-11-07 07:25:00,2.4694,2.47069,2.46694,2.46694,8750000.0
2007-11-07 07:26:00,2.4657,2.47026,2.46504,2.46955,9250000.0
2007-11-07 07:27:00,2.46824,2.46957,2.46646,2.46801,13000000.0
2007-11-07 07:28:00,2.46661,2.47123,2.46654,2.47069,7750000.0
2007-11-07 07:29:00,2.46807,2.4699,2.46618,2.4699,11750000.0
2007-11-07 07:30:00,2.46493,2.47076,2.46493,2.46888,10260000.0
2007-11-07 07:31:00,2.4659,2.46939,2.4659,2.46748,7380000.0
2007-11-07 07:32:00,2.46532,2.47109,2.46392,2.47109,8000000.0
2007-11-07 07:33:00,2.46718,2.47124,2.46521,2.47058,10250000.0
2007-11-07 07:34:00,2.46846,2.47113,2.46846,2.47084,11750000.0
2007-11-07 07:35:00,2.46783,2.47213,2.46783,2.46985,10250000.0
2007-11-07 07:36:00,2.46726,2.47118,2.46708,2.46876,7250000.0
2007-11-07 07:37:00,2.46874,2.47107,2.46874,2.4709,9000000.0
2007-11-07 07:38:00,2.46922,2.4703,2.46714,2.46917,10500000.0
2007-11-07 07:39:00,2.47059,2.47099,2.46502,2.46729,6250000.0
2007-11-07 07:40:00,2.47044,2.47049,2.46801,2.46815,6750000.0
2007-11-07 07:41:00,2.46861,2.47073,2.46698,2.47033,7130000.0
2007-11-07 07:42:00,2.46963,2.47117,2.46644,2.47035,8750000.0
2007-11-07 07:43:00,2.46879,2.47064,2.46679,2.46695,7500000.0
2007-11-07 07:44:00,2.46703,2.47055,2.46703,2.46898,7630000.0
2007-11-07 07:45:00,2.47043,2.47127,2.46674,2.46702,9250000.0
2007-11-07 07:46:00,2.47005,2.47058,2.46875,2.46875,7000000.0
2007-11-07 07:47:00,2.46938,2.47109,2.46657,2.4689,6250000.0
2007-11-07 07:48:00,2.47046,2.4709,2.46745,2.46963,5250000.0
2007-11-07 07:49:00,2.46805,2.47111,2.46805,2.47111,7750000.0
2007-11-07 07:50:00,2.47006,2.47193,2.46607,2.468,10380000.0
2007-11-07 07:51:00,2.46795,2.47098,2.46574,2.46574,8380000.0
2007-11-07 07:52:00,2.47064,2.47248,2.46814,2.46957,12880000.0
2007-11-07 07:53:00,2.46907,2.47076,2.46561,2.46895,8250000.0
2007-11-07 07:54:00,2.47094,2.47187,2.46773,2.47145,9250000.0
2007-11-07 07:55:00,2.46904,2.47188,2.46858,2.46858,5500000.0
2007-11-07 07:56:00,2.46902,2.47149,2.46648,2.47149,7500000.0
2007-11-07 07:57:00,2.471,2.471,2.46744,2.46802,7880000.0
2007-11-07 07:58:00,2.46618,2.47056,2.46618,2.46891,8130000.0
2007-11-07 07:59:00,2.47017,2.47065,2.4689,2.47052,9130000.0
2007-11-07 08:00:00,2.4686,2.46966,2.46526,2.46966,6260000.0
2007-11-07 08:01:00,2.46879,2.47217,2.46739,2.47162,9750000.0
2007-11-07 08:02:00,2.46608,2.47161,2.46591,2.47157,13880000.0
2007-11-07 08:03:00,2.47063,2.4715,2.46766,2.46886,10250000.0
2007-11-07 08:04:00,2.4694,2.47188,2.46808,2.4692,9750000.0
2007-11-07 08:05:00,2.46577,2.4705,2.46557,2.46557,6250000.0
2007-11-07 08:06:00,2.47011,2.47111,2.46844,2.47028,6250000.0
2007-11-07 08:07:00,2.46979,2.47007,2.46592,2.46793,7250000.0
2007-11-07 08:08:00,2.46852,2.47191,2.46719,2.47082,8630000.0
2007-11-07 08:09:00,2.47036,2.47276,2.46793,2.46984,11380000.0
2007-11-07 08:10:00,2.46813,2.47045,2.46813,2.46948,8750000.0
2007-11-07 08:11:00,2.47035,2.47051,2.46874,2.46979,8000000.0
2007-11-07 08:12:00,2.47097,2.47258,2.46822,2.4725,7880000.0
2007-11-07 08:13:00,2.4715,2.4715,2.46894,2.46961,6000000.0
2007-11-07 08:14:00,2.46963,2.47103,2.46606,2.46987,8880000.0
2007-11-07 08:15:00,2.46942,2.47152,2.46549,2.47152,12500000.0
2007-11-07 08:16:00,2.47007,2.47156,2.4693,2.47003,7750000.0
2007-11-07 08:17:00,2.47048,2.47326,2.47048,2.47256,9750000.0
2007-11-07 08:18:00,2.47085,2.47134,2.46581,2.4707,6500000.0
2007-11-07 08:19:00,2.46925,2.47125,2.46861,2.47032,7500000.0
2007-11-07 08:20:00,2.47016,2.47283,2.46824,2.47112,6500000.0
2007-11-07 08:21:00,2.46834,2.4711,2.46834,2.4711,7000000.0
2007-11-07 08:22:00,2.46913,2.47315,2.46684,2.46996,8750000.0
2007-11-07 08:23:00,2.46978,2.46981,2.46834,2.46877,7750000.0
2007-11-07 08:24:00,2.47089,2.47122,2.46701,2.47063,7250000.0
2007-11-07 08:25:00,2.4716,2.47221,2.46812,2.46812,19260000.0
2007-11-07 08:26:00,2.4712,2.47136,2.46708,2.47091,8000000.0
2007-11-07 08:27:00,2.47164,2.47164,2.46734,2.47114,7380000.0
2007-11-07 08:28:00,2.46906,2.47152,2.46587,2.46587,7250000.0
2007-11-07 08:29:00,2.4695,2.47032,2.46692,2.46692,5250000.0
2007-11-07 08:30:00,2.47116,2.47116,2.46652,2.4691,13500000.0
2007-11-07 08:31:00,2.46814,2.47197,2.46754,2.47131,6250000.0
2007-11-07 08:32:00,2.46972,2.46972,2.46551,2.46551,5500000.0
2007-11-07 08:33:00,2.47194,2.47221,2.46916,2.46916,7750000.0
2007-11-07 08:34:00,2.47048,2.47066,2.46323,2.46951,5500000.0
2007-11-07 08:35:00,2.46945,2.47167,2.46747,2.47167,6500000.0
2007-11-07 08:36:00,2.4718,2.4718,2.46821,2.46903,13130000.0
2007-11-07 08:37:00,2.47088,2.47105,2.46793,2.46961,7500000.0
2007-11-07 08:38:00,2.47052,2.47052,2.46463,2.46578,5880000.0
2007-11-07 08:39:00,2.46739,2.4715,2.46739,2.46986,7750000.0
2007-11-07 08:40:00,2.46628,2.47079,2.46628,2.46978,7750000.0
2007-11-07 08:41:00,2.4685,2.47188,2.46678,2.47068,11880000.0
2007-11-07 08:42:00,2.47172,2.47172,2.46908,2.46908,8880000.0
2007-11-07 08:43:00,2.46747,2.47067,2.4649,2.46959,19260000.0
2007-11-07 08:44:00,2.46844,2.47217,2.46594,2.47086,10130000.0
2007-11-07 08:45:00,2.46827,2.47203,2.46798,2.46967,10250000.0
2007-11-07 08:46:00,2.47153,2.47165,2.46747,2.47068,10130000.0
2007-11-07 08:47:00,2.46856,2.47055,2.46847,2.47006,9000000.0
2007-11-07 08:48:00,2.46865,2.4707,2.46577,2.46968,13880000.0
2007-11-07 08:49:00,2.46931,2.47083,2.46616,2.47038,5250000.0
2007-11-07 08:50:00,2.46912,2.4705,2.46862,2.46862,7000000.0
2007-11-07 08:51:00,2.47089,2.47143,2.46852,2.46872,12000000.0
2007-11-07 08:52:00,2.46534,2.47233,2.46534,2.47054,10250000.0
2007-11-07 08:53:00,2.47159,2.47242,2.46686,2.46686,10000000.0
2007-11-07 08:54:00,2.47299,2.47299,2.46876,2.47188,9130000.0
2007-11-07 08:55:00,2.46929,2.47206,2.46783,2.47055,7500000.0
2007-11-07 08:56:00,2.47198,2.47198,2.46713,2.47017,7250000.0
2007-11-07 08:57:00,2.46661,2.47248,2.46631,2.47195,12000000.0
2007-11-07 08:58:00,2.47049,2.47093,2.46708,2.47076,6000000.0
2007-11-07 08:59:00,2.47221,2.47221,2.46621,2.47103,15010000.0
2007-11-07 09:00:00,2.46969,2.47216,2.46858,2.47006,5500000.0
2007-11-07 09:01:00,2.4708,2.47265,2.46687,2.47028,10250000.0
2007-11-07 09:02:00,2.47127,2.47178,2.468,2.47178,8500000.0
2007-11-07 09:03:00,2.46917,2.47146,2.4672,2.46876,12630000.0
2007-11-07 09:04:00,2.46887,2.47261,2.46603,2.47048,6500000.0
2007-11-07 09:05:00,2.46987,2.47198,2.4689,2.46917,13010000.0
2007-11-07 09:06:00,2.47227,2.47227,2.46953,2.46985,8750000.0
2007-11-07 09:07:00,2.46915,2.47081,2.46596,2.47081,5750000.0
2007-11-07 09:08:00,2.46518,2.47132,2.46518,2.47132,10380000.0
2007-11-07 09:09:00,2.46883,2.47078,2.46695,2.47027,8130000.0
2007-11-07 09:10:00,2.46976,2.47086,2.46782,2.47086,6880000.0
2007-11-07 09:11:00,2.46653,2.47146,2.46653,2.47135,8130000.0
2007-11-07 09:12:00,2.47256,2.47273,2.4683,2.47089,7260000.0
2007-11-07 09:13:00,2.47025,2.47123,2.46457,2.47002,10250000.0
2007-11-07 09:14:00,2.47242,2.47347,2.46847,2.47347,9250000.0
2007-11-07 09:15:00,2.47133,2.47326,2.46866,2.46866,13000000.0
2007-11-07 09:16:00,2.47095,2.47335,2.46722,2.47319,11880000.0
2007-11-07 09:17:00,2.4734,2.4734,2.46942,2.47187,10630000.0
2007-11-07 09:18:00,2.46847,2.4738,2.46776,2.4738,6750000.0
2007-11-07 09:19:00,2.47402,2.47402,2.46926,2.47333,5630000.0
2007-11-07 09:20:00,2.47418,2.47469,2.46853,2.47183,11750000.0
2007-11-07 09:21:00,2.4744,2.4751,2.47011,2.47386,10630000.0
2007-11-07 09:22:00,2.47138,2.47357,2.46717,2.47245,7000000.0
2007-11-07 09:23:00,2.47527,2.47527,2.47057,2.47382,8750000.0
2007-11-07 09:24:00,2.47239,2.4749,2.46882,2.4749,5750000.0
2007-11-07 09:25:00,2.47427,2.47427,2.46766,2.47232,10630000.0
2007-11-07 09:26:00,2.47159,2.47256,2.47084,2.47256,6250000.0
2007-11-07 09:27:00,2.47101,2.47375,2.46782,2.47375,11380000.0
2007-11-07 09:28:00,2.4732,2.4739,2.47218,2.47379,8510000.0
2007-11-07 09:29:00,2.47311,2.47447,2.46853,2.47372,13130000.0
2007-11-07 09:30:00,2.47567,2.47567,2.47159,2.47237,5250000.0
2007-11-07 09:31:00,2.47346,2.47446,2.47096,2.47434,8750000.0
2007-11-07 09:32:00,2.47354,2.47374,2.46862,2.47217,9750000.0
2007-11-07 09:33:00,2.47173,2.47488,2.46802,2.47298,5880000.0
2007-11-07 09:34:00,2.473,2.47401,2.47189,2.47189,6000000.0
2007-11-07 09:35:00,2.47538,2.47664,2.47022,2.47276,11000000.0
2007-11-07 09:36:00,2.47469,2.47511,2.47125,2.47451,9380000.0
2007-11-07 09:37:00,2.47216,2.4755,2.46943,2.4704,10000000.0
2007-11-07 09:38:00,2.4731,2.47434,2.47005,2.47434,5500000.0
2007-11-07 09:39:00,2.47348,2.47465,2.47039,2.47206,8130000.0
2007-11-07 09:40:00,2.47203,2.4741,2.46954,2.46954,6750000.0
2007-11-07 09:41:00,2.47524,2.47525,2.47007,2.47007,13880000.0
2007-11-07 09:42:00,2.4728,2.47501,2.46893,2.47412,15880000.0
2007-11-07 09:43:00,2.47022,2.47505,2.47022,2.47496,8250000.0
2007-11-07 09:44:00,2.47425,2.47483,2.47179,2.4721,11000000.0
2007-11-07 09:45:00,2.47437,2.47496,2.47209,2.4742,10500000.0
2007-11-07 09:46:00,2.47287,2.47466,2.47147,2.47189,6380000.0
2007-11-07 09:47:00,2.47243,2.47588,2.4718,2.47371,4510000.0
2007-11-07 09:48:00,2.47198,2.47413,2.46868,2.47262,6880000.0
2007-11-07 09:49:00,2.47215,2.47391,2.4704,2.47141,6630000.0
2007-11-07 09:50:00,2.47124,2.47352,2.46946,2.47267,8500000.0
2007-11-07 09:51:00,2.47396,2.47396,2.4678,2.4719,6000000.0
2007-11-07 09:52:00,2.46951,2.47259,2.46837,2.47137,8500000.0
2007-11-07 09:53:00,2.47135,2.47235,2.46824,2.47203,9250000.0
2007-11-07 09:54:00,2.47258,2.47305,2.4672,2.47226,10000000.0
2007-11-07 09:55:00,2.47292,2.47292,2.46896,2.47156,8000000.0
2007-11-07 09:56:00,2.47127,2.47251,2.4691,2.46975,5750000.0
2007-11-07 09:57:00,2.47119,2.472,2.46887,2.4715,11500000.0
2007-11-07 09:58:00,2.46769,2.47165,2.46647,2.47106,10500000.0
2007-11-07 09:59:00,2.47019,2.47198,2.46637,2.46928,10750000.0
2007-11-07 10:00:00,2.47165,2.47165,2.46526,2.46938,5250000.0
2007-11-07 10:01:00,2.46714,2.47037,2.46613,2.46861,6250000.0
2007-11-07 10:02:00,2.46847,2.47232,2.46451,2.46813,8250000.0
2007-11-07 10:03:00,2.47113,2.47246,2.46821,2.47074,11510000.0
2007-11-07 10:04:00,2.47023,2.47423,2.47023,2.4735,5500000.0
2007-11-07 10:05:00,2.47471,2.47471,2.47103,2.47236,9250000.0
2007-11-07 10:06:00,2.47137,2.47411,2.4693,2.47312,8630000.0
2007-11-07 10:07:00,2.4731,2.4741,2.47111,2.47347,7250000.0
2007-11-07 10:08:00,2.47093,2.47411,2.47083,2.47409,9750000.0
2007-11-07 10:09:00,2.4734,2.4734,2.46976,2.47184,7630000.0
2007-11-07 10:10:00,2.47072,2.47441,2.46721,2.46906,12750000.0
2007-11-07 10:11:00,2.47056,2.47434,2.4703,2.47374,6880000.0
2007-11-07 10:12:00,2.47131,2.47326,2.46997,2.47201,6250000.0
2007-11-07 10:13:00,2.47007,2.47488,2.46885,2.47488,10500000.0
2007-11-07 10:14:00,2.47364,2.47397,2.47101,2.47362,6010000.0
2007-11-07 10:15:00,2.47254,2.47417,2.46989,2.47417,6750000.0
2007-11-07 10:16:00,2.47325,2.47353,2.47087,2.4729,6000000.0
2007-11-07 10:17:00,2.4734,2.47466,2.47033,2.47389,11260000.0
2007-11-07 10:18:00,2.47342,2.47342,2.47039,2.47321,11130000.0
2007-11-07 10:19:00,2.47305,2.47383,2.4695,2.47204,9130000.0
2007-11-07 10:20:00,2.47244,2.47328,2.46998,2.46998,7000000.0
2007-11-07 10:21:00,2.47156,2.47491,2.47074,2.47074,10000000.0
2007-11-07 10:22:00,2.47232,2.47436,2.46819,2.4725,7880000.0
2007-11-07 10:23:00,2.47,2.47285,2.46819,2.47212,6250000.0
2007-11-07 10:24:00,2.47257,2.47347,2.46774,2.46774,6000000.0
2007-11-07 10:25:00,2.46917,2.47341,2.46917,2.4732,7250000.0
2007-11-07 10:26:00,2.47077,2.47326,2.46831,2.47305,9130000.0
2007-11-07 10:27:00,2.46668,2.47201,2.46668,2.46849,8750000.0
2007-11-07 10:28:00,2.47281,2.47281,2.46889,2.47231,5250000.0
2007-11-07 10:29:00,2.46899,2.47224,2.46899,2.46953,7750000.0
2007-11-07 10:30:00,2.47234,2.47234,2.46793,2.46793,6250000.0
2007-11-07 10:31:00,2.47045,2.47193,2.46873,2.46873,8890000.0
2007-11-07 10:32:00,2.47148,2.47275,2.46602,2.47092,9250000.0
2007-11-07 10:33:00,2.47299,2.47299,2.46821,2.46988,6000000.0
2007-11-07 10:34:00,2.46883,2.47124,2.46883,2.46955,8000000.0
2007-11-07 10:35:00,2.47252,2.47252,2.46792,2.46792,7130000.0
2007-11-07 10:36:00,2.47145,2.47145,2.4652,2.46889,10260000.0
2007-11-07 10:37:00,2.46794,2.46894,2.46686,2.46872,8630000.0
2007-11-07 10:38:00,2.46938,2.46938,2.46461,2.4689,8250000.0
2007-11-07 10:39:00,2.46862,2.46887,2.4666,2.46866,9500000.0
2007-11-07 10:40:00,2.46792,2.46996,2.46552,2.46614,10750000.0
2007-11-07 10:41:00,2.46637,2.47013,2.46554,2.47013,8000000.0
2007-11-07 10:42:00,2.46915,2.46962,2.46696,2.46962,9380000.0
2007-11-07 10:43:00,2.46694,2.47025,2.46694,2.47016,9750000.0
2007-11-07 10:44:00,2.46972,2.47077,2.46635,2.46635,11130000.0
2007-11-07 10:45:00,2.46626,2.47065,2.46626,2.47059,8000000.0
2007-11-07 10:46:00,2.47086,2.47086,2.46542,2.46946,7000000.0
2007-11-07 10:47:00,2.46925,2.46925,2.4647,2.46634,5750000.0
2007-11-07 10:48:00,2.46828,2.46858,2.46545,2.4684,7250000.0
2007-11-07 10:49:00,2.46848,2.46853,2.46223,2.46223,7500000.0
2007-11-07 10:50:00,2.46699,2.46761,2.4658,2.46754,6880000.0
2007-11-07 10:51:00,2.46542,2.46764,2.46421,2.46421,7880000.0
2007-11-07 10:52:00,2.46768,2.46768,2.46415,2.46654,11380000.0
2007-11-07 10:53:00,2.46593,2.46779,2.46332,2.46703,12760000.0
2007-11-07 10:54:00,2.46543,2.46692,2.4609,2.4645,9000000.0
2007-11-07 10:55:00,2.46667,2.46744,2.46499,2.46744,5630000.0
2007-11-07 10:56:00,2.46614,2.46649,2.46286,2.46396,10000000.0
2007-11-07 10:57:00,2.46142,2.46641,2.46142,2.46641,7380000.0
2007-11-07 10:58:00,2.46678,2.46678,2.46135,2.46522,7500000.0
2007-11-07 10:59:00,2.46389,2.46812,2.46205,2.46565,10750000.0
2007-11-07 11:00:00,2.46478,2.46606,2.46005,2.46504,10140000.0
2007-11-07 11:01:00,2.46252,2.46412,2.45867,2.46274,11380000.0
2007-11-07 11:02:00,2.46541,2.46541,2.46226,2.46333,6130000.0
2007-11-07 11:03:00,2.46579,2.46579,2.46156,2.46394,6750000.0
2007-11-07 11:04:00,2.45924,2.4654,2.45924,2.4654,9130000.0
2007-11-07 11:05:00,2.46298,2.46637,2.46076,2.46455,9250000.0
2007-11-07 11:06:00,2.46151,2.46504,2.46151,2.46468,6630000.0
2007-11-07 11:07:00,2.46504,2.46504,2.45974,2.45974,8250000.0
2007-11-07 11:08:00,2.46459,2.46459,2.45914,2.46204,7750000.0
2007-11-07 11:09:00,2.46385,2.46385,2.45841,2.46288,6750000.0
2007-11-07 11:10:00,2.46408,2.46414,2.45872,2.46414,8500000.0
2007-11-07 11:11:00,2.46311,2.46429,2.46002,2.46366,8500000.0
2007-11-07 11:12:00,2.46356,2.46453,2.45926,2.46291,5880000.0
2007-11-07 11:13:00,2.46059,2.46432,2.45492,2.46087,9380000.0
2007-11-07 11:14:00,2.46421,2.46421,2.45878,2.46239,7500000.0
2007-11-07 11:15:00,2.45979,2.462,2.45917,2.45917,8750000.0
2007-11-07 11:16:00,2.46052,2.46195,2.45912,2.46017,5750000.0
2007-11-07 11:17:00,2.4607,2.46231,2.45706,2.46025,11750000.0
2007-11-07 11:18:00,2.46061,2.46326,2.4577,2.45888,13000000.0
2007-11-07 11:19:00,2.46091,2.46091,2.45525,2.45963,7000000.0
2007-11-07 11:20:00,2.46005,2.46005,2.45679,2.45814,6500000.0
2007-11-07 11:21:00,2.45729,2.45729,2.45117,2.4555,9380000.0
2007-11-07 11:22:00,2.45693,2.45695,2.45048,2.45087,6000000.0
2007-11-07 11:23:00,2.45245,2.4561,2.45147,2.45512,13500000.0
2007-11-07 11:24:00,2.45726,2.45746,2.45347,2.4555,6000000.0
2007-11-07 11:25:00,2.45584,2.45618,2.45169,2.45547,14880000.0
2007-11-07 11:26:00,2.4553,2.4572,2.4515,2.4572,9260000.0
2007-11-07 11:27:00,2.45512,2.456,2.45108,2.45525,6750000.0
2007-11-07 11:28:00,2.45681,2.45681,2.45254,2.45399,10760000.0
2007-11-07 11:29:00,2.45598,2.45601,2.45051,2.45601,6750000.0
2007-11-07 11:30:00,2.4551,2.45652,2.45407,2.45633,6750000.0
2007-11-07 11:31:00,2.4552,2.45544,2.45125,2.4554,11000000.0
2007-11-07 11:32:00,2.45531,2.45687,2.45189,2.45687,11750000.0
2007-11-07 11:33:00,2.45627,2.4564,2.45356,2.4561,9500000.0
2007-11-07 11:34:00,2.45629,2.45749,2.45419,2.45646,7000000.0
2007-11-07 11:35:00,2.45592,2.45785,2.45123,2.45633,9630000.0
2007-11-07 11:36:00,2.45865,2.45865,2.45327,2.45551,7000000.0
2007-11-07 11:37:00,2.45585,2.4598,2.45475,2.4598,6630000.0
2007-11-07 11:38:00,2.45539,2.45989,2.45539,2.45989,7630000.0
2007-11-07 11:39:00,2.46094,2.46094,2.45253,2.45795,8500000.0
2007-11-07 11:40:00,2.45695,2.46024,2.45671,2.45937,15510000.0
2007-11-07 11:41:00,2.46019,2.46019,2.45416,2.4575,8500000.0
2007-11-07 11:42:00,2.45612,2.46007,2.45612,2.46007,5880000.0
2007-11-07 11:43:00,2.45772,2.45996,2.45461,2.45768,8750000.0
2007-11-07 11:44:00,2.46023,2.46023,2.45517,2.45908,7250000.0
2007-11-07 11:45:00,2.45968,2.46277,2.45763,2.46083,8250000.0
2007-11-07 11:46:00,2.46091,2.46305,2.45864,2.46305,5500000.0
2007-11-07 11:47:00,2.4591,2.46316,2.45766,2.46316,8380000.0
2007-11-07 11:48:00,2.46061,2.46317,2.45777,2.46317,14010000.0
2007-11-07 11:49:00,2.46187,2.46256,2.45773,2.46168,9500000.0
2007-11-07 11:50:00,2.46244,2.4625,2.46007,2.4625,6880000.0
2007-11-07 11:51:00,2.46164,2.4631,2.45883,2.46153,5380000.0
2007-11-07 11:52:00,2.45966,2.46398,2.45966,2.46225,7500000.0
2007-11-07 11:53:00,2.46198,2.46458,2.46099,2.46384,6000000.0
2007-11-07 11:54:00,2.46193,2.46411,2.45788,2.46411,9250000.0
2007-11-07 11:55:00,2.46221,2.46311,2.45954,2.46118,7250000.0
2007-11-07 11:56:00,2.46235,2.46393,2.46111,2.46257,5260000.0
2007-11-07 11:57:00,2.45796,2.46216,2.45796,2.46141,6000000.0
2007-11-07 11:58:00,2.4575,2.46287,2.4575,2.46186,13880000.0
2007-11-07 11:59:00,2.46327,2.46327,2.45697,2.46292,8750000.0
2007-11-07 12:00:00,2.46204,2.46278,2.45799,2.46173,10750000.0
2007-11-07 12:01:00,2.46017,2.46307,2.4597,2.46197,6380000.0
2007-11-07 12:02:00,2.4592,2.46363,2.4592,2.46284,7000000.0
2007-11-07 12:03:00,2.46387,2.46471,2.46179,2.46221,8250000.0
2007-11-07 12:04:00,2.46398,2.46753,2.46236,2.46753,9260000.0
2007-11-07 12:05:00,2.4672,2.4679,2.46208,2.4679,10500000.0
2007-11-07 12:06:00,2.46739,2.46817,2.46365,2.46593,10000000.0
2007-11-07 12:07:00,2.46544,2.46644,2.45978,2.46534,7380000.0
2007-11-07 12:08:00,2.46828,2.46891,2.46395,2.46891,7000000.0
2007-11-07 12:09:00,2.46963,2.47007,2.46317,2.46895,9630000.0
2007-11-07 12:10:00,2.47005,2.47005,2.46245,2.46894,8750000.0
2007-11-07 12:11:00,2.47046,2.47072,2.46664,2.46963,7250000.0
2007-11-07 12:12:00,2.46831,2.46996,2.46696,2.46908,9380000.0
2007-11-07 12:13:00,2.46868,2.46992,2.46542,2.46916,11380000.0
2007-11-07 12:14:00,2.46893,2.46971,2.46198,2.46828,13250000.0
2007-11-07 12:15:00,2.46526,2.46896,2.46497,2.46806,11250000.0
2007-11-07 12:16:00,2.4679,2.4679,2.46482,2.46677,10130000.0
2007-11-07 12:17:00,2.46767,2.46767,2.46551,2.46551,5750000.0
2007-11-07 12:18:00,2.46447,2.46849,2.46326,2.46326,8500000.0
2007-11-07 12:19:00,2.46745,2.46745,2.46147,2.46605,8250000.0
2007-11-07 12:20:00,2.46607,2.46707,2.45991,2.46362,7250000.0
2007-11-07 12:21:00,2.4675,2.46796,2.46119,2.46221,12380000.0
2007-11-07 12:22:00,2.46799,2.46876,2.46462,2.46876,6130000.0
2007-11-07 12:23:00,2.46505,2.46876,2.46372,2.46876,9500000.0
2007-11-07 12:24:00,2.46197,2.46937,2.46197,2.46495,8250000.0
2007-11-07 12:25:00,2.46845,2.46845,2.46449,2.46829,7500000.0
2007-11-07 12:26:00,2.46824,2.46833,2.46432,2.46474,7760000.0
2007-11-07 12:27:00,2.46717,2.468,2.46342,2.468,9130000.0
2007-11-07 12:28:00,2.46661,2.46869,2.46529,2.46809,8250000.0
2007-11-07 12:29:00,2.46813,2.46841,2.46584,2.46787,8750000.0
2007-11-07 12:30:00,2.46995,2.46995,2.46433,2.46534,5250000.0
2007-11-07 12:31:00,2.46522,2.47062,2.46471,2.47062,5630000.0
2007-11-07 12:32:00,2.46973,2.46973,2.46688,2.46802,6250000.0
2007-11-07 12:33:00,2.46938,2.47,2.46671,2.46963,14750000.0
2007-11-07 12:34:00,2.46806,2.47095,2.46806,2.47021,8250000.0
2007-11-07 12:35:00,2.47107,2.47126,2.46569,2.46933,8250000.0
2007-11-07 12:36:00,2.46975,2.47161,2.46576,2.47161,6250000.0
2007-11-07 12:37:00,2.46721,2.47099,2.46407,2.46997,13500000.0
2007-11-07 12:38:00,2.47074,2.47134,2.46483,2.47119,9000000.0
2007-11-07 12:39:00,2.46981,2.4706,2.46808,2.47058,8880000.0
2007-11-07 12:40:00,2.46791,2.47108,2.46791,2.47108,7250000.0
2007-11-07 12:41:00,2.46864,2.47133,2.46864,2.47113,5500000.0
2007-11-07 12:42:00,2.47213,2.47213,2.46602,2.47131,11130000.0
2007-11-07 12:43:00,2.46943,2.47145,2.4686,2.46929,6380000.0
2007-11-07 12:44:00,2.46903,2.47056,2.46768,2.47011,12000000.0
2007-11-07 12:45:00,2.46756,2.47107,2.46692,2.46714,7000000.0
2007-11-07 12:46:00,2.47139,2.47139,2.46388,2.46638,9130000.0
2007-11-07 12:47:00,2.46989,2.47064,2.46557,2.47064,10630000.0
2007-11-07 12:48:00,2.46954,2.47036,2.46668,2.46929,9000000.0
2007-11-07 12:49:00,2.46776,2.46984,2.46482,2.46955,7250000.0
2007-11-07 12:50:00,2.46706,2.46889,2.46456,2.46815,9750000.0
2007-11-07 12:51:00,2.46803,2.46881,2.46472,2.46834,7000000.0
2007-11-07 12:52:00,2.46886,2.46889,2.46436,2.46825,5250000.0
2007-11-07 12:53:00,2.46978,2.46978,2.46538,2.46921,7750000.0
2007-11-07 12:54:00,2.46601,2.46916,2.46601,2.46916,8630000.0
2007-11-07 12:55:00,2.4691,2.4714,2.46577,2.46956,9130000.0
2007-11-07 12:56:00,2.46634,2.46964,2.46311,2.4662,12260000.0
2007-11-07 12:57:00,2.46975,2.46975,2.46291,2.4667,8130000.0
2007-11-07 12:58:00,2.46755,2.47024,2.4632,2.46779,10130000.0
2007-11-07 12:59:00,2.46969,2.47197,2.46816,2.4706,9880000.0
2007-11-07 13:00:00,2.46975,2.47142,2.46856,2.46881,9000000.0
2007-11-07 13:01:00,2.47009,2.4721,2.46996,2.47053,12000000.0
2007-11-07 13:02:00,2.47028,2.47143,2.4674,2.4674,9500000.0
2007-11-07 13:03:00,2.46846,2.47195,2.46736,2.47103,11500000.0
2007-11-07 13:04:00,2.47079,2.4717,2.46786,2.46956,12250000.0
2007-11-07 13:05:00,2.47224,2.4728,2.46571,2.47231,11000000.0
2007-11-07 13:06:00,2.46912,2.47243,2.46862,2.46862,8000000.0
2007-11-07 13:07:00,2.47299,2.47299,2.46787,2.47085,9880000.0
2007-11-07 13:08:00,2.47166,2.47314,2.46953,2.47107,8000000.0
2007-11-07 13:09:00,2.4712,2.47217,2.46746,2.47037,6750000.0
2007-11-07 13:10:00,2.47296,2.47308,2.4688,2.47206,8500000.0
2007-11-07 13:11:00,2.47063,2.4729,2.46783,2.46783,8260000.0
2007-11-07 13:12:00,2.47294,2.47294,2.46787,2.46787,9250000.0
2007-11-07 13:13:00,2.46692,2.47187,2.4656,2.46824,9630000.0
2007-11-07 13:14:00,2.47095,2.47242,2.46784,2.47242,6750000.0
2007-11-07 13:15:00,2.47168,2.47189,2.46545,2.46699,5500000.0
2007-11-07 13:16:00,2.47216,2.4725,2.46497,2.4711,9880000.0
2007-11-07 13:17:00,2.4703,2.47302,2.4703,2.47268,7500000.0
2007-11-07 13:18:00,2.47155,2.47314,2.46961,2.47314,6760000.0
2007-11-07 13:19:00,2.47061,2.47088,2.4682,2.47065,6630000.0
2007-11-07 13:20:00,2.46904,2.47213,2.46853,2.47213,5250000.0
2007-11-07 13:21:00,2.47088,2.47119,2.46554,2.46985,10380000.0
2007-11-07 13:22:00,2.47152,2.47232,2.46883,2.47042,6250000.0
2007-11-07 13:23:00,2.47062,2.47092,2.46479,2.47059,12000000.0
2007-11-07 13:24:00,2.47113,2.47126,2.4664,2.4665,11000000.0
2007-11-07 13:25:00,2.46977,2.46986,2.4666,2.46966,8510000.0
2007-11-07 13:26:00,2.47137,2.47137,2.46814,2.46937,8000000.0
2007-11-07 13:27:00,2.47027,2.47027,2.46639,2.46862,12130000.0
2007-11-07 13:28:00,2.46965,2.46965,2.46237,2.46662,8130000.0
2007-11-07 13:29:00,2.46423,2.47019,2.46423,2.47019,5500000.0
2007-11-07 13:30:00,2.46853,2.4698,2.46231,2.4698,13130000.0
2007-11-07 13:31:00,2.4665,2.46923,2.46239,2.46239,8500000.0
2007-11-07 13:32:00,2.46932,2.46947,2.46655,2.46947,6750000.0
2007-11-07 13:33:00,2.46941,2.4709,2.46555,2.46656,8380000.0
2007-11-07 13:34:00,2.46887,2.47133,2.46618,2.47133,7250000.0
2007-11-07 13:35:00,2.46861,2.47055,2.46602,2.46825,8500000.0
2007-11-07 13:36:00,2.46348,2.46968,2.46316,2.46707,9750000.0
2007-11-07 13:37:00,2.46723,2.46971,2.4672,2.46797,6630000.0
2007-11-07 13:38:00,2.46732,2.46896,2.46281,2.46896,7000000.0
2007-11-07 13:39:00,2.46779,2.47008,2.46386,2.46718,7500000.0
2007-11-07 13:40:00,2.46782,2.46978,2.46621,2.46678,5750000.0
2007-11-07 13:41:00,2.4703,2.4703,2.46626,2.4695,8750000.0
2007-11-07 13:42:00,2.46934,2.46992,2.46805,2.46979,5250000.0
2007-11-07 13:43:00,2.46975,2.47154,2.46771,2.47154,6250000.0
2007-11-07 13:44:00,2.47189,2.47189,2.46889,2.47044,8000000.0
2007-11-07 13:45:00,2.46578,2.472,2.46578,2.46881,11380000.0
2007-11-07 13:46:00,2.47012,2.4719,2.46828,2.47182,6250000.0
2007-11-07 13:47:00,2.46922,2.47176,2.46749,2.46959,7880000.0
2007-11-07 13:48:00,2.46871,2.47158,2.46699,2.47158,10750000.0
2007-11-07 13:49:00,2.4716,2.47175,2.46812,2.46985,7000000.0
2007-11-07 13:50:00,2.47223,2.47226,2.46762,2.47055,6630000.0
2007-11-07 13:51:00,2.47271,2.47271,2.46698,2.4718,10000000.0
2007-11-07 13:52:00,2.47176,2.47187,2.46854,2.47187,12750000.0
2007-11-07 13:53:00,2.47047,2.47207,2.46667,2.47207,8250000.0
2007-11-07 13:54:00,2.46954,2.47174,2.46796,2.46796,5500000.0
2007-11-07 13:55:00,2.47169,2.47201,2.46881,2.46917,11250000.0
2007-11-07 13:56:00,2.46907,2.472,2.46751,2.46805,9500000.0
2007-11-07 13:57:00,2.47262,2.47262,2.4684,2.46859,8250000.0
2007-11-07 13:58:00,2.46503,2.47126,2.46503,2.46964,8500000.0
2007-11-07 13:59:00,2.46866,2.47163,2.46866,2.47114,5500000.0
2007-11-07 14:00:00,2.46634,2.472,2.46634,2.472,8000000.0
2007-11-07 14:01:00,2.46936,2.4728,2.46874,2.47248,13750000.0
2007-11-07 14:02:00,2.47312,2.47336,2.47089,2.47336,7500000.0
2007-11-07 14:03:00,2.46971,2.47134,2.46739,2.46819,9880000.0
2007-11-07 14:04:00,2.47296,2.47373,2.46905,2.47373,7500000.0
2007-11-07 14:05:00,2.47206,2.47329,2.46848,2.47164,8880000.0
2007-11-07 14:06:00,2.47202,2.47482,2.468,2.47368,12500000.0
2007-11-07 14:07:00,2.47604,2.47604,2.47001,2.47489,7000000.0
2007-11-07 14:08:00,2.47508,2.47876,2.47082,2.47784,9750000.0
2007-11-07 14:09:00,2.47797,2.47812,2.47577,2.47577,7250000.0
2007-11-07 14:10:00,2.47893,2.47968,2.47145,2.47145,9250000.0
2007-11-07 14:11:00,2.47738,2.47788,2.47501,2.47741,5250000.0
2007-11-07 14:12:00,2.47818,2.47958,2.47583,2.47852,9250000.0
2007-11-07 14:13:00,2.47741,2.47911,2.47536,2.47878,7750000.0
2007-11-07 14:14:00,2.47541,2.47909,2.4752,2.47742,6250000.0
2007-11-07 14:15:00,2.47884,2.47893,2.47326,2.47828,11000000.0
2007-11-07 14:16:00,2.47483,2.47902,2.47483,2.47862,10000000.0
2007-11-07 14:17:00,2.47781,2.47898,2.47511,2.47898,9750000.0
2007-11-07 14:18:00,2.47872,2.47876,2.47251,2.47734,7500000.0
2007-11-07 14:19:00,2.47738,2.48001,2.47303,2.47908,12750000.0
2007-11-07 14:20:00,2.47865,2.48164,2.47613,2.48147,6250000.0
2007-11-07 14:21:00,2.48287,2.48584,2.4784,2.48118,11130000.0
2007-11-07 14:22:00,2.47723,2.48507,2.47723,2.48304,5750000.0
2007-11-07 14:23:00,2.48479,2.48565,2.48182,2.48543,8000000.0
2007-11-07 14:24:00,2.48525,2.48525,2.47971,2.48263,10500000.0
2007-11-07 14:25:00,2.48333,2.48344,2.48072,2.48316,9750000.0
2007-11-07 14:26:00,2.48279,2.48303,2.47721,2.48157,12630000.0
2007-11-07 14:27:00,2.48244,2.48286,2.47939,2.48098,6630000.0
2007-11-07 14:28:00,2.48376,2.48376,2.47882,2.48181,6500000.0
2007-11-07 14:29:00,2.47996,2.48373,2.47812,2.48014,6750000.0
2007-11-07 14:30:00,2.48099,2.48355,2.47891,2.47891,10750000.0
2007-11-07 14:31:00,2.47952,2.48286,2.4794,2.4794,8000000.0
2007-11-07 14:32:00,2.48203,2.48326,2.47773,2.48326,8500000.0
2007-11-07 14:33:00,2.48347,2.48371,2.47979,2.48063,8500000.0
2007-11-07 14:34:00,2.4797,2.48303,2.47798,2.48303,10750000.0
2007-11-07 14:35:00,2.4802,2.48403,2.47988,2.48255,12380000.0
2007-11-07 14:36:00,2.48185,2.48189,2.47838,2.48186,9250000.0
2007-11-07 14:37:00,2.47758,2.48171,2.47737,2.47878,11750000.0
2007-11-07 14:38:00,2.48255,2.48255,2.4792,2.47951,9000000.0
2007-11-07 14:39:00,2.47882,2.48138,2.47661,2.47812,9000000.0
2007-11-07 14:40:00,2.48226,2.48226,2.47609,2.48134,7130000.0
2007-11-07 14:41:00,2.47999,2.48046,2.47831,2.47917,6880000.0
2007-11-07 14:42:00,2.47981,2.48084,2.47738,2.48051,10380000.0
2007-11-07 14:43:00,2.48041,2.48041,2.47422,2.47944,7010000.0
2007-11-07 14:44:00,2.47851,2.47922,2.47651,2.47922,6000000.0
2007-11-07 14:45:00,2.47498,2.48013,2.47498,2.47506,6000000.0
2007-11-07 14:46:00,2.47958,2.48017,2.47444,2.47746,8630000.0
2007-11-07 14:47:00,2.47923,2.47923,2.47651,2.47887,9880000.0
2007-11-07 14:48:00,2.47957,2.47961,2.47416,2.47592,9260000.0
2007-11-07 14:49:00,2.47942,2.48051,2.47669,2.48051,10000000.0
2007-11-07 14:50:00,2.47776,2.47858,2.47398,2.47858,6750000.0
2007-11-07 14:51:00,2.47844,2.47845,2.47643,2.47845,7380000.0
2007-11-07 14:52:00,2.47618,2.47826,2.47105,2.47649,10500000.0
2007-11-07 14:53:00,2.47619,2.47839,2.47175,2.47175,6000000.0
2007-11-07 14:54:00,2.4747,2.47569,2.47164,2.47164,10010000.0
2007-11-07 14:55:00,2.47654,2.4773,2.47372,2.47546,6380000.0
2007-11-07 14:56:00,2.47548,2.47672,2.47193,2.47193,11250000.0
2007-11-07 14:57:00,2.47577,2.47778,2.47179,2.47433,10250000.0
2007-11-07 14:58:00,2.47579,2.47785,2.47137,2.4766,7750000.0
2007-11-07 14:59:00,2.47751,2.47772,2.47319,2.4776,8500000.0
2007-11-07 15:00:00,2.47657,2.47732,2.47388,2.4763,10130000.0
2007-11-07 15:01:00,2.47793,2.47793,2.4725,2.47487,8000000.0
2007-11-07 15:02:00,2.47219,2.47758,2.47219,2.47349,10750000.0
2007-11-07 15:03:00,2.47632,2.47687,2.47067,2.47373,11000000.0
2007-11-07 15:04:00,2.4728,2.47395,2.47034,2.47054,9500000.0
2007-11-07 15:05:00,2.47172,2.47172,2.46659,2.46963,11130000.0
2007-11-07 15:06:00,2.47164,2.47171,2.46708,2.47056,11130000.0
2007-11-07 15:07:00,2.47222,2.47222,2.46466,2.46985,8500000.0
2007-11-07 15:08:00,2.46957,2.46988,2.46449,2.46641,7750000.0
2007-11-07 15:09:00,2.47071,2.47089,2.46789,2.47081,16500000.0
2007-11-07 15:10:00,2.4679,2.46972,2.46632,2.4674,10000000.0
2007-11-07 15:11:00,2.46956,2.47082,2.46469,2.46968,7750000.0
2007-11-07 15:12:00,2.46872,2.47021,2.46775,2.46896,7750000.0
2007-11-07 15:13:00,2.47104,2.47128,2.46863,2.46942,7500000.0
2007-11-07 15:14:00,2.47021,2.47027,2.4657,2.47015,9500000.0
2007-11-07 15:15:00,2.46996,2.47015,2.464,2.47015,7630000.0
2007-11-07 15:16:00,2.47226,2.47321,2.46915,2.47139,13750000.0
2007-11-07 15:17:00,2.47298,2.47298,2.46933,2.47024,6250000.0
2007-11-07 15:18:00,2.47125,2.4715,2.46647,2.4715,8250000.0
2007-11-07 15:19:00,2.46939,2.47048,2.46558,2.46558,7750000.0
2007-11-07 15:20:00,2.46855,2.47106,2.46855,2.47106,7250000.0
2007-11-07 15:21:00,2.46898,2.47248,2.46898,2.47248,8250000.0
2007-11-07 15:22:00,2.47272,2.48726,2.46787,2.4733,9500000.0
2007-11-07 15:23:00,2.47318,2.47412,2.46987,2.47371,9140000.0
2007-11-07 15:24:00,2.47092,2.47258,2.46751,2.47258,6630000.0
2007-11-07 15:25:00,2.47273,2.47397,2.4674,2.47302,9380000.0
2007-11-07 15:26:00,2.47105,2.47331,2.46742,2.47146,8000000.0
2007-11-07 15:27:00,2.47258,2.47484,2.46737,2.47178,6130000.0
2007-11-07 15:28:00,2.46973,2.47355,2.46936,2.47275,6250000.0
2007-11-07 15:29:00,2.47179,2.47335,2.47015,2.47279,6250000.0
2007-11-07 15:30:00,2.46958,2.47362,2.46881,2.47198,10630000.0
2007-11-07 15:31:00,2.47401,2.47443,2.46939,2.47304,10750000.0
2007-11-07 15:32:00,2.47118,2.47409,2.46906,2.47409,7000000.0
2007-11-07 15:33:00,2.47272,2.47272,2.46887,2.47204,12130000.0
2007-11-07 15:34:00,2.47134,2.47338,2.46915,2.47184,6000000.0
2007-11-07 15:35:00,2.46973,2.47349,2.46973,2.47212,11500000.0
2007-11-07 15:36:00,2.47316,2.47316,2.46931,2.47266,8630000.0
2007-11-07 15:37:00,2.4737,2.4737,2.4686,2.47228,9010000.0
2007-11-07 15:38:00,2.47063,2.47401,2.46648,2.46874,12000000.0
2007-11-07 15:39:00,2.47153,2.47338,2.4671,2.47018,8250000.0
2007-11-07 15:40:00,2.47374,2.47455,2.47036,2.47322,6500000.0
2007-11-07 15:41:00,2.47229,2.47456,2.47157,2.47456,9250000.0
2007-11-07 15:42:00,2.47228,2.47275,2.46753,2.46874,8130000.0
2007-11-07 15:43:00,2.47267,2.47327,2.46777,2.46995,13630000.0
2007-11-07 15:44:00,2.47359,2.47373,2.46977,2.47058,6000000.0
2007-11-07 15:45:00,2.47166,2.4727,2.46803,2.47177,11750000.0
2007-11-07 15:46:00,2.47163,2.47163,2.46558,2.46691,6630000.0
2007-11-07 15:47:00,2.4719,2.47274,2.46983,2.4713,9250000.0
2007-11-07 15:48:00,2.4683,2.47236,2.46744,2.46811,8250000.0
2007-11-07 15:49:00,2.47212,2.47336,2.46502,2.47336,11000000.0
2007-11-07 15:50:00,2.47219,2.4729,2.46573,2.46837,7750000.0
2007-11-07 15:51:00,2.47242,2.47242,2.46834,2.47121,7500000.0
2007-11-07 15:52:00,2.47293,2.47293,2.46893,2.47073,8500000.0
2007-11-07 15:53:00,2.47079,2.47185,2.46614,2.47185,7880000.0
2007-11-07 15:54:00,2.47161,2.47161,2.46828,2.46984,6000000.0
2007-11-07 15:55:00,2.4704,2.47196,2.46769,2.47168,6500000.0
2007-11-07 15:56:00,2.46972,2.47186,2.46699,2.47166,5250000.0
2007-11-07 15:57:00,2.47142,2.47181,2.46881,2.47118,9250000.0
2007-11-07 15:58:00,2.47067,2.47097,2.46585,2.46989,6880000.0
2007-11-07 15:59:00,2.46952,2.47007,2.46609,2.46903,11630000.0
2007-11-07 16:00:00,2.46996,2.47109,2.46864,2.47109,9750000.0
2007-11-07 16:01:00,2.46829,2.47183,2.46522,2.47109,7130000.0
2007-11-07 16:02:00,2.47136,2.47192,2.46587,2.47057,10380000.0
2007-11-07 16:03:00,2.47197,2.47223,2.46681,2.47076,9000000.0
2007-11-07 16:04:00,2.47269,2.47269,2.46759,2.47151,8750000.0
2007-11-07 16:05:00,2.47071,2.47303,2.46999,2.47303,6500000.0
2007-11-07 16:06:00,2.47052,2.47239,2.46767,2.4678,7250000.0
2007-11-07 16:07:00,2.47122,2.47176,2.46831,2.47114,9750000.0
2007-11-07 16:08:00,2.46848,2.47045,2.46683,2.47026,11880000.0
2007-11-07 16:09:00,2.46701,2.47231,2.46686,2.47168,9250000.0
2007-11-07 16:10:00,2.47042,2.47257,2.46534,2.47171,10130000.0
2007-11-07 16:11:00,2.47079,2.47185,2.46985,2.47164,5250000.0
2007-11-07 16:12:00,2.47041,2.47285,2.46816,2.47245,7750000.0
2007-11-07 16:13:00,2.47043,2.47115,2.46718,2.47076,7380000.0
2007-11-07 16:14:00,2.47143,2.4729,2.46946,2.47184,9130000.0
2007-11-07 16:15:00,2.47049,2.47196,2.46983,2.47175,7010000.0
2007-11-07 16:16:00,2.47102,2.47199,2.46797,2.47191,7000000.0
2007-11-07 16:17:00,2.47219,2.47219,2.46775,2.47129,12500000.0
2007-11-07 16:18:00,2.47098,2.47171,2.46369,2.46999,5500000.0
2007-11-07 16:19:00,2.47002,2.47102,2.46734,2.46817,7250000.0
2007-11-07 16:20:00,2.46857,2.47186,2.4665,2.47101,10010000.0
2007-11-07 16:21:00,2.4689,2.47195,2.4689,2.47001,5750000.0
2007-11-07 16:22:00,2.46948,2.47258,2.46749,2.47258,10750000.0
2007-11-07 16:23:00,2.47077,2.4728,2.46652,2.4728,5750000.0
2007-11-07 16:24:00,2.4725,2.4735,2.46799,2.4735,5500000.0
2007-11-07 16:25:00,2.47356,2.47356,2.46869,2.47012,5750000.0
2007-11-07 16:26:00,2.46899,2.4722,2.46899,2.47094,9130000.0
2007-11-07 16:27:00,2.47016,2.47341,2.46939,2.47022,11380000.0
2007-11-07 16:28:00,2.47183,2.47356,2.47033,2.47356,8500000.0
2007-11-07 16:29:00,2.47369,2.47369,2.47013,2.47238,6380000.0
2007-11-07 16:30:00,2.47218,2.47218,2.46761,2.47181,6880000.0
2007-11-07 16:31:00,2.46998,2.47144,2.46672,2.47101,6250000.0
2007-11-07 16:32:00,2.47212,2.47212,2.46624,2.47119,7250000.0
2007-11-07 16:33:00,2.47162,2.47171,2.46936,2.47148,8500000.0
2007-11-07 16:34:00,2.46919,2.4723,2.46777,2.47176,12250000.0
2007-11-07 16:35:00,2.47234,2.47234,2.4664,2.47166,13750000.0
2007-11-07 16:36:00,2.4729,2.47502,2.4699,2.47321,10500000.0
2007-11-07 16:37:00,2.47285,2.47285,2.46938,2.47152,5500000.0
2007-11-07 16:38:00,2.47163,2.47292,2.46461,2.47228,12750000.0
2007-11-07 16:39:00,2.46754,2.47136,2.46687,2.46759,7250000.0
2007-11-07 16:40:00,2.4693,2.47216,2.46831,2.47216,6750000.0
2007-11-07 16:41:00,2.47231,2.47231,2.46705,2.46823,8500000.0
2007-11-07 16:42:00,2.47075,2.47149,2.46769,2.46942,6500000.0
2007-11-07 16:43:00,2.47028,2.47191,2.4669,2.46926,10130000.0
2007-11-07 16:44:00,2.47241,2.47368,2.46997,2.47302,8750000.0
2007-11-07 16:45:00,2.46951,2.47244,2.46798,2.47238,7750000.0
2007-11-07 16:46:00,2.47121,2.47251,2.46847,2.471,8880000.0
2007-11-07 16:47:00,2.47323,2.47362,2.4714,2.47234,13010000.0
2007-11-07 16:48:00,2.4712,2.47374,2.46949,2.47374,5750000.0
2007-11-07 16:49:00,2.47181,2.47332,2.46827,2.46953,13750000.0
2007-11-07 16:50:00,2.47285,2.47353,2.46835,2.47192,8000000.0
2007-11-07 16:51:00,2.47126,2.47315,2.46857,2.46952,9250000.0
2007-11-07 16:52:00,2.47257,2.47425,2.46924,2.47425,10250000.0
2007-11-07 16:53:00,2.47262,2.47285,2.46696,2.47239,13000000.0
2007-11-07 16:54:00,2.47184,2.47424,2.46813,2.47282,8500000.0
2007-11-07 16:55:00,2.47184,2.47286,2.46784,2.47115,6750000.0
2007-11-07 16:56:00,2.4733,2.47369,2.46805,2.47369,11750000.0
2007-11-07 16:57:00,2.47481,2.47481,2.47088,2.47345,7000000.0
2007-11-07 16:58:00,2.47076,2.47356,2.46963,2.47356,8880000.0
2007-11-07 16:59:00,2.47405,2.47405,2.47091,2.47293,8260000.0
2007-11-07 17:00:00,2.47276,2.47326,2.47041,2.47168,6250000.0
2007-11-07 17:01:00,2.47121,2.47231,2.46959,2.47143,9880000.0
2007-11-07 17:02:00,2.47212,2.47236,2.46654,2.47,9000000.0
2007-11-07 17:03:00,2.46931,2.47138,2.46571,2.46818,8500000.0
2007-11-07 17:04:00,2.47126,2.47174,2.46835,2.46978,12500000.0
2007-11-07 17:05:00,2.47153,2.47183,2.4677,2.47172,9000000.0
2007-11-07 17:06:00,2.47064,2.47167,2.46995,2.47167,5500000.0
2007-11-07 17:07:00,2.47225,2.47225,2.46895,2.47033,7000000.0
2007-11-07 17:08:00,2.46982,2.47273,2.46807,2.46807,10500000.0
2007-11-07 17:09:00,2.46929,2.4713,2.46714,2.46868,7630000.0
2007-11-07 17:10:00,2.46966,2.47115,2.46493,2.47108,12380000.0
2007-11-07 17:11:00,2.47051,2.47164,2.46892,2.47071,6250000.0
2007-11-07 17:12:00,2.47124,2.4715,2.46712,2.46978,6750000.0
2007-11-07 17:13:00,2.47252,2.47252,2.46674,2.46999,11500000.0
2007-11-07 17:14:00,2.46729,2.47107,2.46532,2.47084,8250000.0
2007-11-07 17:15:00,2.4687,2.47078,2.46358,2.4704,9250000.0
2007-11-07 17:16:00,2.46925,2.46994,2.46787,2.46994,8500000.0
2007-11-07 17:17:00,2.4699,2.47155,2.46789,2.47155,8000000.0
2007-11-07 17:18:00,2.4679,2.47218,2.46785,2.46785,6000000.0
2007-11-07 17:19:00,2.46589,2.47105,2.46589,2.47039,11750000.0
2007-11-07 17:20:00,2.46981,2.47138,2.46927,2.47138,5500000.0
2007-11-07 17:21:00,2.47016,2.47042,2.46621,2.47042,9250000.0
2007-11-07 17:22:00,2.47075,2.4725,2.46694,2.47139,14000000.0
2007-11-07 17:23:00,2.46963,2.47187,2.46637,2.47187,15000000.0
2007-11-07 17:24:00,2.46833,2.47138,2.46647,2.47138,11000000.0
2007-11-07 17:25:00,2.47038,2.47207,2.46758,2.47201,8000000.0
2007-11-07 17:26:00,2.47206,2.47206,2.46738,2.46881,14750000.0
2007-11-07 17:27:00,2.47041,2.47121,2.46723,2.47121,7250000.0
2007-11-07 17:28:00,2.46883,2.47194,2.46767,2.47075,7000000.0
2007-11-07 17:29:00,2.466,2.47298,2.46235,2.47116,11130000.0
2007-11-07 17:30:00,2.47266,2.47316,2.47077,2.47191,7500000.0
2007-11-07 17:31:00,2.47228,2.47279,2.46767,2.46769,11880000.0
2007-11-07 17:32:00,2.47164,2.47238,2.4667,2.47238,8500000.0
2007-11-07 17:33:00,2.47182,2.47192,2.46983,2.47192,6130000.0
2007-11-07 17:34:00,2.47017,2.47171,2.46772,2.47118,6750000.0
2007-11-07 17:35:00,2.47203,2.47213,2.46787,2.47206,7380000.0
2007-11-07 17:36:00,2.4723,2.47292,2.47096,2.47206,6380000.0
2007-11-07 17:37:00,2.473,2.47316,2.46985,2.47205,6250000.0
2007-11-07 17:38:00,2.47198,2.47301,2.46714,2.47161,11750000.0
2007-11-07 17:39:00,2.46962,2.47235,2.46789,2.46943,6750000.0
2007-11-07 17:40:00,2.47347,2.47347,2.46731,2.47191,7000000.0
2007-11-07 17:41:00,2.46661,2.47286,2.46661,2.47133,6250000.0
2007-11-07 17:42:00,2.47308,2.47308,2.46618,2.4709,7000000.0
2007-11-07 17:43:00,2.47149,2.47311,2.47149,2.4723,5880000.0
2007-11-07 17:44:00,2.47174,2.47289,2.4663,2.47215,12010000.0
2007-11-07 17:45:00,2.47048,2.47277,2.46963,2.47277,8250000.0
2007-11-07 17:46:00,2.46655,2.47265,2.46655,2.47205,7250000.0
2007-11-07 17:47:00,2.47048,2.47401,2.46923,2.47199,9380000.0
2007-11-07 17:48:00,2.47315,2.47664,2.47315,2.47389,6750000.0
2007-11-07 17:49:00,2.47638,2.47638,2.47154,2.47378,7250000.0
2007-11-07 17:50:00,2.47302,2.47509,2.46761,2.46942,9750000.0
2007-11-07 17:51:00,2.47284,2.47516,2.46931,2.47465,6250000.0
2007-11-07 17:52:00,2.47326,2.47447,2.46983,2.47328,9250000.0
2007-11-07 17:53:00,2.47426,2.4751,2.47282,2.47393,5250000.0
2007-11-07 17:54:00,2.47427,2.47473,2.4663,2.47473,14500000.0
2007-11-07 17:55:00,2.47467,2.4764,2.47147,2.4742,9250000.0
2007-11-07 17:56:00,2.47201,2.47524,2.47047,2.47341,11000000.0
2007-11-07 17:57:00,2.47486,2.47586,2.47248,2.47586,14630000.0
2007-11-07 17:58:00,2.47342,2.47642,2.47272,2.47558,8250000.0
2007-11-07 17:59:00,2.47233,2.47685,2.47123,2.47685,9130000.0
2007-11-07 18:00:00,2.47681,2.47681,2.47128,2.47128,8510000.0
2007-11-07 18:01:00,2.47295,2.47472,2.4677,2.47339,7000000.0
2007-11-07 18:02:00,2.47582,2.47675,2.47349,2.4763,11750000.0
2007-11-07 18:03:00,2.47646,2.47709,2.47138,2.47639,11750000.0
2007-11-07 18:04:00,2.47412,2.47734,2.47159,2.47297,10250000.0
2007-11-07 18:05:00,2.47567,2.47687,2.47319,2.47422,7000000.0
2007-11-07 18:06:00,2.47746,2.47794,2.47327,2.47564,7500000.0
2007-11-07 18:07:00,2.47793,2.47812,2.47356,2.47589,7380000.0
2007-11-07 18:08:00,2.47897,2.47949,2.47532,2.47681,12000000.0
2007-11-07 18:09:00,2.47921,2.47921,2.47334,2.47762,6880000.0
2007-11-07 18:10:00,2.47818,2.47838,2.47641,2.47781,6380000.0
2007-11-07 18:11:00,2.47794,2.47851,2.47579,2.47851,10630000.0
2007-11-07 18:12:00,2.47691,2.47867,2.47481,2.477,5250000.0
2007-11-07 18:13:00,2.47858,2.4789,2.4748,2.47512,8750000.0
2007-11-07 18:14:00,2.47865,2.47878,2.47242,2.47686,9750000.0
2007-11-07 18:15:00,2.4781,2.47848,2.47552,2.47848,8630000.0
2007-11-07 18:16:00,2.47779,2.47832,2.47203,2.47796,8750000.0
2007-11-07 18:17:00,2.47498,2.47841,2.47323,2.47675,9630000.0
2007-11-07 18:18:00,2.47775,2.47802,2.47504,2.47504,6000000.0
2007-11-07 18:19:00,2.47727,2.47785,2.47393,2.4771,15250000.0
2007-11-07 18:20:00,2.47647,2.47785,2.47397,2.47691,9000000.0
2007-11-07 18:21:00,2.47696,2.47696,2.47114,2.47548,10000000.0
2007-11-07 18:22:00,2.47782,2.47782,2.47313,2.47566,6500000.0
2007-11-07 18:23:00,2.47632,2.47664,2.47024,2.47024,9250000.0
2007-11-07 18:24:00,2.47665,2.47665,2.47129,2.47479,7250000.0
2007-11-07 18:25:00,2.47602,2.47632,2.4733,2.47571,7750000.0
2007-11-07 18:26:00,2.47447,2.47683,2.47307,2.47616,10750000.0
2007-11-07 18:27:00,2.47546,2.47548,2.47203,2.47547,6250000.0
2007-11-07 18:28:00,2.47576,2.47576,2.47253,2.47523,10250000.0
2007-11-07 18:29:00,2.47404,2.47718,2.4733,2.47711,6250000.0
2007-11-07 18:30:00,2.4751,2.47716,2.4729,2.47609,17500000.0
2007-11-07 18:31:00,2.47725,2.47847,2.47406,2.47847,8750000.0
2007-11-07 18:32:00,2.47768,2.47815,2.47077,2.47077,6500000.0
2007-11-07 18:33:00,2.47831,2.48014,2.47418,2.47569,10750000.0
2007-11-07 18:34:00,2.47833,2.4789,2.47661,2.47825,9510000.0
2007-11-07 18:35:00,2.47865,2.47865,2.47361,2.47782,12130000.0
2007-11-07 18:36:00,2.47853,2.47853,2.47652,2.47816,9750000.0
2007-11-07 18:37:00,2.47761,2.47918,2.47517,2.47783,13000000.0
2007-11-07 18:38:00,2.47809,2.4785,2.47405,2.47686,11880000.0
2007-11-07 18:39:00,2.4786,2.47983,2.47492,2.47852,10250000.0
2007-11-07 18:40:00,2.47764,2.47864,2.47357,2.47844,7500000.0
2007-11-07 18:41:00,2.47816,2.47864,2.47412,2.47864,9750000.0
2007-11-07 18:42:00,2.47892,2.47892,2.47092,2.47684,8250000.0
2007-11-07 18:43:00,2.47494,2.47776,2.47177,2.4752,9250000.0
2007-11-07 18:44:00,2.47917,2.47917,2.47363,2.47813,9880000.0
2007-11-07 18:45:00,2.47688,2.47925,2.47511,2.47707,8500000.0
2007-11-07 18:46:00,2.47881,2.47881,2.47406,2.47705,5880000.0
2007-11-07 18:47:00,2.47688,2.4792,2.47611,2.4792,6250000.0
2007-11-07 18:48:00,2.47906,2.47968,2.4747,2.47897,8250000.0
2007-11-07 18:49:00,2.47723,2.47765,2.47173,2.47613,7750000.0
2007-11-07 18:50:00,2.47606,2.47756,2.47578,2.47745,5500000.0
2007-11-07 18:51:00,2.47395,2.47832,2.47395,2.47734,8500000.0
2007-11-07 18:52:00,2.47723,2.47877,2.47363,2.47766,9130000.0
2007-11-07 18:53:00,2.4751,2.47797,2.47313,2.47565,7750000.0
2007-11-07 18:54:00,2.47729,2.47729,2.47058,2.47058,7000000.0
2007-11-07 18:55:00,2.47536,2.4778,2.47318,2.47318,5500000.0
2007-11-07 18:56:00,2.47353,2.47663,2.47353,2.47513,7750000.0
2007-11-07 18:57:00,2.47228,2.47676,2.4719,2.47574,10750000.0
2007-11-07 18:58:00,2.47731,2.47731,2.47042,2.47648,8250000.0
2007-11-07 18:59:00,2.47735,2.47735,2.47417,2.47593,8750000.0
2007-11-07 19:00:00,2.47625,2.47864,2.47482,2.47482,9880000.0
2007-11-07 19:01:00,2.47782,2.47782,2.47345,2.47536,5500000.0
2007-11-07 19:02:00,2.47748,2.47748,2.47356,2.47633,9500000.0
2007-11-07 19:03:00,2.47205,2.47687,2.47205,2.47431,6000000.0
2007-11-07 19:04:00,2.47762,2.47762,2.47413,2.47667,10130000.0
2007-11-07 19:05:00,2.47634,2.47678,2.47337,2.4736,6500000.0
2007-11-07 19:06:00,2.47555,2.47811,2.4745,2.47569,7630000.0
2007-11-07 19:07:00,2.47468,2.4767,2.47188,2.47563,6000000.0
2007-11-07 19:08:00,2.4749,2.47744,2.47411,2.47744,5250000.0
2007-11-07 19:09:00,2.47555,2.47819,2.47555,2.47819,7500000.0
2007-11-07 19:10:00,2.47468,2.47795,2.47342,2.47722,9000000.0
2007-11-07 19:11:00,2.46995,2.47773,2.46995,2.47768,12630000.0
2007-11-07 19:12:00,2.4688,2.47774,2.4688,2.47774,10130000.0
2007-11-07 19:13:00,2.47465,2.4784,2.47273,2.4764,9250000.0
2007-11-07 19:14:00,2.47799,2.47799,2.4734,2.47668,7380000.0
2007-11-07 19:15:00,2.4752,2.47743,2.47256,2.47554,5880000.0
2007-11-07 19:16:00,2.47727,2.47791,2.47393,2.47588,6880000.0
2007-11-07 19:17:00,2.47752,2.47752,2.47062,2.47509,7380000.0
2007-11-07 19:18:00,2.47868,2.47868,2.47425,2.47425,7000000.0
2007-11-07 19:19:00,2.47431,2.47763,2.47288,2.47288,8880000.0
2007-11-07 19:20:00,2.47606,2.47878,2.47493,2.47878,5130000.0
2007-11-07 19:21:00,2.47563,2.47825,2.47408,2.47729,6250000.0
2007-11-07 19:22:00,2.4765,2.47763,2.47393,2.47553,8500000.0
2007-11-07 19:23:00,2.47815,2.47856,2.47595,2.47595,6250000.0
2007-11-07 19:24:00,2.47367,2.47912,2.47367,2.47887,12500000.0
2007-11-07 19:25:00,2.47555,2.47906,2.47555,2.47906,6630000.0
2007-11-07 19:26:00,2.47755,2.47967,2.47536,2.47879,9380000.0
2007-11-07 19:27:00,2.47926,2.47926,2.47566,2.4778,7500000.0
2007-11-07 19:28:00,2.47644,2.47776,2.47421,2.47602,8500000.0
2007-11-07 19:29:00,2.47606,2.47769,2.47432,2.47725,12010000.0
2007-11-07 19:30:00,2.47777,2.47848,2.47299,2.47848,7250000.0
2007-11-07 19:31:00,2.47765,2.47939,2.47045,2.47045,7500000.0
2007-11-07 19:32:00,2.47893,2.47964,2.47593,2.47891,6250000.0
2007-11-07 19:33:00,2.47936,2.48129,2.47541,2.48016,11390000.0
2007-11-07 19:34:00,2.48001,2.48185,2.47611,2.47944,11750000.0
2007-11-07 19:35:00,2.47937,2.48032,2.47749,2.48032,5130000.0
2007-11-07 19:36:00,2.4791,2.47922,2.47394,2.47611,11000000.0
2007-11-07 19:37:00,2.47738,2.47995,2.4746,2.47936,10500000.0
2007-11-07 19:38:00,2.47771,2.47991,2.47644,2.47991,11500000.0
2007-11-07 19:39:00,2.48062,2.48062,2.47567,2.47616,10500000.0
2007-11-07 19:40:00,2.47956,2.48093,2.47658,2.48093,6880000.0
2007-11-07 19:41:00,2.48031,2.48031,2.4739,2.47484,12000000.0
2007-11-07 19:42:00,2.478,2.48046,2.47554,2.48046,13500000.0
2007-11-07 19:43:00,2.47905,2.48114,2.47483,2.48114,5000000.0
2007-11-07 19:44:00,2.48162,2.48184,2.47446,2.47893,9130000.0
2007-11-07 19:45:00,2.47796,2.47981,2.4749,2.47869,6500000.0
2007-11-07 19:46:00,2.47869,2.48032,2.47511,2.4756,13250000.0
2007-11-07 19:47:00,2.48111,2.48111,2.47529,2.47813,7130000.0
2007-11-07 19:48:00,2.48084,2.48084,2.47323,2.47701,10500000.0
2007-11-07 19:49:00,2.47616,2.47928,2.47472,2.47604,7880000.0
2007-11-07 19:50:00,2.48015,2.48015,2.47488,2.47869,6250000.0
2007-11-07 19:51:00,2.47824,2.47923,2.47686,2.47856,5500000.0
2007-11-07 19:52:00,2.47943,2.47969,2.47702,2.47759,7750000.0
2007-11-07 19:53:00,2.47603,2.47968,2.4737,2.47968,5750000.0
2007-11-07 19:54:00,2.4791,2.4796,2.47691,2.47806,12880000.0
2007-11-07 19:55:00,2.47859,2.47859,2.47269,2.47626,10500000.0
2007-11-07 19:56:00,2.47968,2.47968,2.47561,2.47818,9750000.0
2007-11-07 19:57:00,2.47902,2.47902,2.4732,2.47801,8750000.0
2007-11-07 19:58:00,2.47901,2.47901,2.4694,2.47641,8500000.0
2007-11-07 19:59:00,2.47552,2.47688,2.47043,2.47688,7880000.0
2007-11-07 20:00:00,2.47666,2.47728,2.47297,2.47324,11250000.0
2007-11-07 20:01:00,2.47394,2.47827,2.47394,2.47571,7630000.0
2007-11-07 20:02:00,2.47629,2.47674,2.47002,2.47359,12250000.0
2007-11-07 20:03:00,2.47532,2.47668,2.47392,2.47617,11250000.0
2007-11-07 20:04:00,2.47616,2.47731,2.47476,2.47673,9000000.0
2007-11-07 20:05:00,2.47767,2.47776,2.47399,2.47399,9500000.0
2007-11-07 20:06:00,2.47586,2.47717,2.47164,2.47329,9000000.0
2007-11-07 20:07:00,2.47571,2.47672,2.47213,2.47672,8750000.0
2007-11-07 20:08:00,2.47583,2.47666,2.47474,2.47531,9250000.0
2007-11-07 20:09:00,2.47326,2.4766,2.46994,2.47333,9250000.0
2007-11-07 20:10:00,2.46952,2.47621,2.46952,2.47327,9250000.0
2007-11-07 20:11:00,2.46965,2.47601,2.46965,2.47359,7750000.0
2007-11-07 20:12:00,2.47305,2.47747,2.47305,2.47514,9630000.0
2007-11-07 20:13:00,2.4773,2.47788,2.46975,2.47105,14760000.0
2007-11-07 20:14:00,2.47739,2.47755,2.47346,2.47346,7380000.0
2007-11-07 20:15:00,2.4769,2.47705,2.47201,2.47705,6500000.0
2007-11-07 20:16:00,2.47455,2.4784,2.47306,2.47457,11500000.0
2007-11-07 20:17:00,2.47666,2.47885,2.47537,2.47537,7250000.0
2007-11-07 20:18:00,2.4762,2.4788,2.47428,2.4788,9250000.0
2007-11-07 20:19:00,2.47645,2.47951,2.4748,2.47951,7630000.0
2007-11-07 20:20:00,2.47681,2.47933,2.47404,2.47404,5250000.0
2007-11-07 20:21:00,2.47647,2.47914,2.4726,2.47914,7000000.0
2007-11-07 20:22:00,2.47466,2.47938,2.47466,2.47607,11000000.0
2007-11-07 20:23:00,2.47591,2.47858,2.47515,2.47651,7130000.0
2007-11-07 20:24:00,2.47871,2.47912,2.4736,2.47759,6000000.0
2007-11-07 20:25:00,2.47776,2.4792,2.47604,2.47604,11750000.0
2007-11-07 20:26:00,2.47905,2.47969,2.4756,2.47959,8880000.0
2007-11-07 20:27:00,2.47538,2.47946,2.47538,2.47744,8250000.0
2007-11-07 20:28:00,2.47937,2.47942,2.47646,2.47713,13250000.0
2007-11-07 20:29:00,2.47778,2.47835,2.47365,2.47687,8750000.0
2007-11-07 20:30:00,2.47661,2.47925,2.47607,2.47885,10500000.0
2007-11-07 20:31:00,2.47594,2.4797,2.47364,2.4763,11500000.0
2007-11-07 20:32:00,2.47749,2.4796,2.47423,2.47632,13750000.0
2007-11-07 20:33:00,2.47553,2.47896,2.47448,2.47673,9500000.0
2007-11-07 20:34:00,2.47433,2.47936,2.47383,2.47917,9000000.0
2007-11-07 20:35:00,2.47734,2.47822,2.47416,2.47663,11750000.0
2007-11-07 20:36:00,2.47694,2.47926,2.47601,2.47698,11880000.0
2007-11-07 20:37:00,2.47646,2.47803,2.47424,2.47451,8380000.0
2007-11-07 20:38:00,2.47612,2.47713,2.47497,2.47696,7630000.0
2007-11-07 20:39:00,2.47666,2.47666,2.47438,2.47455,7750000.0
2007-11-07 20:40:00,2.4716,2.47637,2.4716,2.47395,5750000.0
2007-11-07 20:41:00,2.47628,2.47641,2.47376,2.47641,10750000.0
2007-11-07 20:42:00,2.47576,2.47576,2.47031,2.47265,9500000.0
2007-11-07 20:43:00,2.47046,2.47445,2.46676,2.47271,11130000.0
2007-11-07 20:44:00,2.47392,2.47477,2.46908,2.47404,6000000.0
2007-11-07 20:45:00,2.4743,2.47473,2.47256,2.47412,6250000.0
2007-11-07 20:46:00,2.4684,2.47484,2.4684,2.47481,9000000.0
2007-11-07 20:47:00,2.47539,2.476,2.47326,2.47326,9000000.0
2007-11-07 20:48:00,2.4747,2.4755,2.47084,2.47212,9000000.0
2007-11-07 20:49:00,2.47404,2.47582,2.47059,2.47385,9250000.0
2007-11-07 20:50:00,2.47594,2.47678,2.47361,2.47413,10750000.0
2007-11-07 20:51:00,2.47445,2.47585,2.47404,2.47581,6500000.0
2007-11-07 20:52:00,2.47149,2.47529,2.46936,2.46936,9500000.0
2007-11-07 20:53:00,2.47372,2.47544,2.47049,2.47369,12250000.0
2007-11-07 20:54:00,2.47335,2.47553,2.46967,2.47365,14630000.0
2007-11-07 20:55:00,2.47223,2.47467,2.46888,2.47316,9380000.0
2007-11-07 20:56:00,2.47115,2.47454,2.47061,2.47125,5880000.0
2007-11-07 20:57:00,2.47299,2.47522,2.4727,2.47327,6880000.0
2007-11-07 20:58:00,2.4742,2.47749,2.47399,2.47749,5500000.0
2007-11-07 20:59:00,2.47732,2.47909,2.47538,2.47876,5250000.0
2007-11-07 21:00:00,2.47512,2.47841,2.47363,2.47775,7750000.0
2007-11-07 21:01:00,2.4749,2.47889,2.47135,2.47889,10250000.0
2007-11-07 21:02:00,2.47681,2.47929,2.47469,2.47732,11130000.0
2007-11-07 21:03:00,2.47454,2.47685,2.46947,2.47313,9630000.0
2007-11-07 21:04:00,2.47507,2.47627,2.47068,2.47597,13250000.0
2007-11-07 21:05:00,2.47363,2.47616,2.47314,2.47534,10000000.0
2007-11-07 21:06:00,2.47403,2.47817,2.47284,2.4777,9250000.0
2007-11-07 21:07:00,2.47587,2.4777,2.47378,2.47658,6250000.0
2007-11-07 21:08:00,2.47533,2.47701,2.47245,2.47334,6750000.0
2007-11-07 21:09:00,2.4762,2.47679,2.47334,2.47368,7750000.0
2007-11-07 21:10:00,2.47175,2.47433,2.46939,2.4738,9510000.0
2007-11-07 21:11:00,2.47121,2.47452,2.47121,2.47282,9250000.0
2007-11-07 21:12:00,2.47158,2.47414,2.47072,2.47393,6380000.0
2007-11-07 21:13:00,2.47285,2.47597,2.47166,2.47557,9010000.0
2007-11-07 21:14:00,2.47163,2.47706,2.47163,2.4766,10500000.0
2007-11-07 21:15:00,2.47334,2.47652,2.47096,2.47096,5130000.0
2007-11-07 21:16:00,2.47329,2.47474,2.47132,2.47398,16250000.0
2007-11-07 21:17:00,2.47054,2.47357,2.46874,2.47226,6250000.0
2007-11-07 21:18:00,2.47382,2.47479,2.46861,2.47479,10380000.0
2007-11-07 21:19:00,2.47504,2.47526,2.46985,2.47496,9750000.0
2007-11-07 21:20:00,2.47441,2.47534,2.46911,2.47328,6250000.0
2007-11-07 21:21:00,2.47246,2.47616,2.47143,2.47351,8500000.0
2007-11-07 21:22:00,2.47725,2.47725,2.46932,2.4767,9750000.0
2007-11-07 21:23:00,2.47315,2.47743,2.47315,2.47743,5500000.0
2007-11-07 21:24:00,2.47065,2.47677,2.47065,2.47456,11130000.0
2007-11-07 21:25:00,2.4748,2.475,2.47322,2.47322,3750000.0
2007-11-07 21:26:00,2.47328,2.47471,2.47259,2.47358,6380000.0
2007-11-07 21:27:00,2.47193,2.47461,2.47186,2.47459,8750000.0
2007-11-07 21:28:00,2.475,2.47544,2.47017,2.47424,6250000.0
2007-11-07 21:29:00,2.47234,2.47395,2.47234,2.47302,8500000.0
2007-11-07 21:30:00,2.47345,2.4747,2.47192,2.47192,6380000.0
2007-11-07 21:31:00,2.47238,2.4752,2.47007,2.4752,6000000.0
2007-11-07 21:32:00,2.47439,2.47439,2.4694,2.47149,9500000.0
2007-11-07 21:33:00,2.47639,2.47639,2.47284,2.47284,8250000.0
2007-11-07 21:34:00,2.47715,2.47715,2.47236,2.47665,9750000.0
2007-11-07 21:35:00,2.47619,2.47672,2.47303,2.47602,11000000.0
2007-11-07 21:36:00,2.47396,2.47721,2.4719,2.47721,9500000.0
2007-11-07 21:37:00,2.47472,2.47601,2.47041,2.47411,11000000.0
2007-11-07 21:38:00,2.4745,2.47679,2.47209,2.4752,8380000.0
2007-11-07 21:39:00,2.47461,2.47646,2.47461,2.47618,5250000.0
2007-11-07 21:40:00,2.47769,2.47769,2.47351,2.47575,10750000.0
2007-11-07 21:41:00,2.47621,2.47675,2.47386,2.47488,5250000.0
2007-11-07 21:42:00,2.47497,2.47731,2.47368,2.47731,6000000.0
2007-11-07 21:43:00,2.47527,2.47654,2.47131,2.47653,6250000.0
2007-11-07 21:44:00,2.47314,2.47702,2.47314,2.47321,8250000.0
2007-11-07 21:45:00,2.47452,2.4766,2.47168,2.47168,10380000.0
2007-11-07 21:46:00,2.47672,2.47747,2.47319,2.47747,7880000.0
2007-11-07 21:47:00,2.47573,2.47596,2.47219,2.47596,9000000.0
2007-11-07 21:48:00,2.47729,2.47733,2.47105,2.47105,5750000.0
2007-11-07 21:49:00,2.47493,2.47664,2.47282,2.47353,12500000.0
2007-11-07 21:50:00,2.47539,2.47794,2.47499,2.47794,5880000.0
2007-11-07 21:51:00,2.47574,2.47634,2.47479,2.47484,6250000.0
2007-11-07 21:52:00,2.47563,2.47677,2.47135,2.4738,8250000.0
2007-11-07 21:53:00,2.47321,2.47836,2.47072,2.47836,8500000.0
2007-11-07 21:54:00,2.47532,2.47638,2.47435,2.47561,10250000.0
2007-11-07 21:55:00,2.4741,2.47639,2.47302,2.47391,7640000.0
2007-11-07 21:56:00,2.46983,2.47619,2.46983,2.47283,8500000.0
2007-11-07 21:57:00,2.47716,2.4783,2.47285,2.4783,8630000.0
2007-11-07 21:58:00,2.47714,2.47714,2.47507,2.47711,11880000.0
2007-11-07 21:59:00,2.47562,2.47757,2.47401,2.47729,7750000.0
2007-11-07 22:00:00,2.47406,2.47873,2.4733,2.4785,5250000.0
2007-11-07 22:01:00,2.47812,2.47815,2.47481,2.4781,6000000.0
2007-11-07 22:02:00,2.47759,2.47891,2.47566,2.47891,7500000.0
2007-11-07 22:03:00,2.47838,2.47838,2.47267,2.47817,9630000.0
2007-11-07 22:04:00,2.47768,2.47901,2.47485,2.47725,6500000.0
2007-11-07 22:05:00,2.47852,2.47993,2.47679,2.47679,10250000.0
2007-11-07 22:06:00,2.47591,2.47853,2.47581,2.47853,6750000.0
2007-11-07 22:07:00,2.478,2.47934,2.47464,2.47865,9260000.0
2007-11-07 22:08:00,2.47801,2.47978,2.47335,2.47707,8880000.0
2007-11-07 22:09:00,2.47902,2.47902,2.47747,2.47846,5750000.0
2007-11-07 22:10:00,2.47678,2.47807,2.47399,2.47399,7750000.0
2007-11-07 22:11:00,2.47511,2.47551,2.47151,2.47151,7250000.0
2007-11-07 22:12:00,2.47683,2.47683,2.47111,2.47512,5750000.0
2007-11-07 22:13:00,2.47401,2.4752,2.47125,2.47294,6130000.0
2007-11-07 22:14:00,2.47515,2.47607,2.4701,2.47516,7130000.0
2007-11-07 22:15:00,2.47522,2.47664,2.47216,2.47289,10130000.0
2007-11-07 22:16:00,2.47765,2.47765,2.47046,2.47734,5750000.0
2007-11-07 22:17:00,2.47563,2.47715,2.47138,2.47711,8130000.0
2007-11-07 22:18:00,2.47613,2.47633,2.47336,2.4763,6500000.0
2007-11-07 22:19:00,2.47582,2.47772,2.47496,2.47676,5500000.0
2007-11-07 22:20:00,2.47532,2.47678,2.47031,2.47577,10750000.0
2007-11-07 22:21:00,2.47545,2.47641,2.47491,2.47641,8000000.0
2007-11-07 22:22:00,2.47782,2.4784,2.47404,2.47513,7000000.0
2007-11-07 22:23:00,2.47711,2.47726,2.47424,2.47452,6750000.0
2007-11-07 22:24:00,2.47587,2.47659,2.47082,2.47637,7500000.0
2007-11-07 22:25:00,2.47656,2.47802,2.47349,2.47802,6630000.0
2007-11-07 22:26:00,2.47722,2.47748,2.4761,2.47698,9250000.0
2007-11-07 22:27:00,2.47549,2.47991,2.47497,2.47972,6250000.0
2007-11-07 22:28:00,2.48047,2.48131,2.47591,2.48131,8250000.0
2007-11-07 22:29:00,2.48137,2.4816,2.47884,2.48147,6750000.0
2007-11-07 22:30:00,2.48306,2.48358,2.47906,2.48156,7750000.0
2007-11-07 22:31:00,2.48133,2.48263,2.47882,2.48199,6500000.0
2007-11-07 22:32:00,2.48047,2.48306,2.48012,2.48306,5250000.0
2007-11-07 22:33:00,2.47902,2.48264,2.47902,2.48075,7880000.0
2007-11-07 22:34:00,2.48034,2.48315,2.47921,2.48315,7000000.0
2007-11-07 22:35:00,2.48249,2.48387,2.48094,2.4833,6250000.0
2007-11-07 22:36:00,2.48399,2.48478,2.48098,2.48425,8250000.0
2007-11-07 22:37:00,2.48615,2.48615,2.48113,2.48328,5880000.0
2007-11-07 22:38:00,2.48237,2.48594,2.47998,2.48537,14250000.0
2007-11-07 22:39:00,2.4842,2.48449,2.47943,2.484,8000000.0
2007-11-07 22:40:00,2.48447,2.48623,2.48407,2.4854,7500000.0
2007-11-07 22:41:00,2.48284,2.48499,2.48051,2.48463,10130000.0
2007-11-07 22:42:00,2.48268,2.4848,2.48215,2.4848,6250000.0
2007-11-07 22:43:00,2.48232,2.48345,2.47718,2.4818,7500000.0
2007-11-07 22:44:00,2.48265,2.48321,2.47716,2.47716,7000000.0
2007-11-07 22:45:00,2.47926,2.48305,2.47926,2.4814,5250000.0
2007-11-07 22:46:00,2.48102,2.4825,2.47983,2.48236,7380000.0
2007-11-07 22:47:00,2.48406,2.48472,2.48045,2.48329,7630000.0
2007-11-07 22:48:00,2.48319,2.48411,2.48112,2.4836,10500000.0
2007-11-07 22:49:00,2.48101,2.48383,2.47993,2.48358,5130000.0
2007-11-07 22:50:00,2.48353,2.48419,2.48225,2.48225,8880000.0
2007-11-07 22:51:00,2.48052,2.48375,2.48052,2.48375,9750000.0
2007-11-07 22:52:00,2.48503,2.48555,2.48262,2.48506,9250000.0
2007-11-07 22:53:00,2.48612,2.48655,2.4826,2.48477,11000000.0
2007-11-07 22:54:00,2.48472,2.486,2.48236,2.48501,6750000.0
2007-11-07 22:55:00,2.48562,2.48606,2.48435,2.48597,9250000.0
2007-11-07 22:56:00,2.48685,2.4871,2.48425,2.48425,5250000.0
2007-11-07 22:57:00,2.4862,2.48722,2.4802,2.48313,6500000.0
2007-11-07 22:58:00,2.48515,2.4856,2.48355,2.48436,9500000.0
2007-11-07 22:59:00,2.48514,2.48645,2.48033,2.48645,6000000.0
2007-11-07 23:00:00,2.48564,2.48564,2.4801,2.48454,10380000.0
2007-11-07 23:01:00,2.48499,2.48503,2.48073,2.48073,6000000.0
2007-11-07 23:02:00,2.47765,2.48402,2.47765,2.48248,5750000.0
2007-11-07 23:03:00,2.48227,2.485,2.48099,2.48477,6630000.0
2007-11-07 23:04:00,2.48374,2.48495,2.48235,2.484,8000000.0
2007-11-07 23:05:00,2.48417,2.48499,2.483,2.48304,7750000.0
2007-11-07 23:06:00,2.48434,2.48434,2.48209,2.484,8630000.0
2007-11-07 23:07:00,2.47893,2.48363,2.4788,2.48176,12250000.0
2007-11-07 23:08:00,2.48191,2.48497,2.48127,2.48248,11130000.0
2007-11-07 23:09:00,2.48272,2.48577,2.48223,2.48577,8750000.0
2007-11-07 23:10:00,2.4806,2.48514,2.4806,2.48166,7750000.0
2007-11-07 23:11:00,2.4826,2.48398,2.4803,2.48398,8000000.0
2007-11-07 23:12:00,2.48073,2.48322,2.4806,2.4814,6750000.0
2007-11-07 23:13:00,2.4802,2.4828,2.4802,2.48112,9130000.0
2007-11-07 23:14:00,2.48272,2.48322,2.48098,2.48322,8130000.0
2007-11-07 23:15:00,2.48134,2.48388,2.48067,2.48067,8500000.0
2007-11-07 23:16:00,2.48415,2.48415,2.48076,2.48076,6000000.0
2007-11-07 23:17:00,2.48272,2.48382,2.48168,2.48168,5500000.0
2007-11-07 23:18:00,2.48475,2.48475,2.47816,2.48129,16000000.0
2007-11-07 23:19:00,2.48147,2.48409,2.47676,2.47676,9000000.0
2007-11-07 23:20:00,2.48506,2.48565,2.47971,2.48412,8750000.0
2007-11-07 23:21:00,2.48445,2.48487,2.48079,2.48454,5750000.0
2007-11-07 23:22:00,2.47854,2.48529,2.47854,2.48529,5500000.0
2007-11-07 23:23:00,2.48652,2.48652,2.48382,2.48572,5880000.0
2007-11-07 23:24:00,2.48467,2.48467,2.48034,2.48109,10880000.0
2007-11-07 23:25:00,2.48314,2.48501,2.4826,2.4826,5500000.0
2007-11-07 23:26:00,2.48184,2.48379,2.48173,2.48379,4000000.0
2007-11-07 23:27:00,2.48418,2.48418,2.47767,2.48124,7500000.0
2007-11-07 23:28:00,2.48187,2.48474,2.47965,2.48474,6380000.0
2007-11-07 23:29:00,2.48249,2.48341,2.47851,2.481,5500000.0
2007-11-07 23:30:00,2.48427,2.48461,2.47662,2.48453,8000000.0
2007-11-07 23:31:00,2.47979,2.48459,2.47872,2.48344,9500000.0
2007-11-07 23:32:00,2.4838,2.48517,2.48109,2.48488,7630000.0
2007-11-07 23:33:00,2.48311,2.48413,2.48246,2.48413,6000000.0
2007-11-07 23:34:00,2.48274,2.48519,2.4807,2.4807,4880000.0
2007-11-07 23:35:00,2.48092,2.48292,2.4786,2.48118,6000000.0
2007-11-07 23:36:00,2.47952,2.48296,2.47952,2.48067,11500000.0
2007-11-07 23:37:00,2.48076,2.48389,2.47922,2.48389,9630000.0
2007-11-07 23:38:00,2.48129,2.48347,2.48091,2.483,8380000.0
2007-11-07 23:39:00,2.47988,2.48265,2.47642,2.47851,8750000.0
2007-11-07 23:40:00,2.47714,2.48325,2.47714,2.48101,10500000.0
2007-11-07 23:41:00,2.47868,2.48303,2.47796,2.48149,6000000.0
2007-11-07 23:42:00,2.48051,2.48345,2.47837,2.48345,6250000.0
2007-11-07 23:43:00,2.48207,2.4827,2.47899,2.47935,7250000.0
2007-11-07 23:44:00,2.48322,2.48363,2.47959,2.47959,6250000.0
2007-11-07 23:45:00,2.48235,2.48382,2.4812,2.48382,13380000.0
2007-11-07 23:46:00,2.48182,2.48313,2.47961,2.48003,7000000.0
2007-11-07 23:47:00,2.48205,2.48258,2.4803,2.4803,5250000.0
2007-11-07 23:48:00,2.48088,2.4835,2.48075,2.4835,8250000.0
2007-11-07 23:49:00,2.48228,2.48449,2.48116,2.48116,7000000.0
2007-11-07 23:50:00,2.48005,2.48309,2.47952,2.48205,10500000.0
2007-11-07 23:51:00,2.48133,2.48278,2.47806,2.48187,7000000.0
2007-11-07 23:52:00,2.48357,2.48367,2.47969,2.47969,10260000.0
2007-11-07 23:53:00,2.48233,2.48328,2.47914,2.48132,7760000.0
2007-11-07 23:54:00,2.48179,2.48359,2.48089,2.48089,8130000.0
2007-11-07 23:55:00,2.48398,2.48398,2.47817,2.48127,7750000.0
2007-11-07 23:56:00,2.48112,2.48307,2.47961,2.48307,9000000.0
2007-11-07 23:57:00,2.48362,2.48395,2.47719,2.47804,8500000.0
2007-11-07 23:58:00,2.48319,2.48344,2.47849,2.4833,6500000.0
2007-11-07 23:59:00,2.48346,2.48373,2.4795,2.48373,6750000.0
2007-11-08 00:00:00,2.48205,2.48205,2.47445,2.47946,7250000.0
2007-11-08 00:01:00,2.48147,2.48232,2.47858,2.482,5880000.0
2007-11-08 00:02:00,2.48126,2.48182,2.47715,2.48005,7250000.0
2007-11-08 00:03:00,2.47993,2.48186,2.47769,2.48108,8250000.0
2007-11-08 00:04:00,2.48229,2.48256,2.48094,2.48094,9000000.0
2007-11-08 00:05:00,2.4831,2.4831,2.48117,2.48261,8750000.0
2007-11-08 00:06:00,2.48215,2.48391,2.4786,2.48196,11380000.0
2007-11-08 00:07:00,2.47939,2.48656,2.47939,2.48372,8250000.0
2007-11-08 00:08:00,2.48316,2.4836,2.48149,2.48332,8880000.0
2007-11-08 00:09:00,2.47756,2.48302,2.47756,2.47862,7750000.0
2007-11-08 00:10:00,2.48069,2.48524,2.47959,2.48298,5500000.0
2007-11-08 00:11:00,2.48455,2.48576,2.4804,2.48225,5750000.0
2007-11-08 00:12:00,2.48655,2.48732,2.4835,2.4873,6750000.0
2007-11-08 00:13:00,2.48634,2.48693,2.47947,2.48359,13250000.0
2007-11-08 00:14:00,2.48368,2.48493,2.48042,2.48493,6380000.0
2007-11-08 00:15:00,2.48091,2.48566,2.48037,2.48459,5250000.0
2007-11-08 00:16:00,2.48182,2.48414,2.48124,2.48369,5750000.0
2007-11-08 00:17:00,2.4823,2.4843,2.47981,2.47981,6000000.0
2007-11-08 00:18:00,2.48456,2.48554,2.48124,2.48379,7000000.0
2007-11-08 00:19:00,2.48406,2.48527,2.48215,2.4838,6000000.0
2007-11-08 00:20:00,2.48441,2.48582,2.48075,2.48582,9760000.0
2007-11-08 00:21:00,2.4806,2.48465,2.4806,2.48309,7000000.0
2007-11-08 00:22:00,2.48324,2.48495,2.48248,2.48419,6750000.0
2007-11-08 00:23:00,2.48531,2.48634,2.48028,2.48634,5750000.0
2007-11-08 00:24:00,2.48493,2.48518,2.48106,2.4836,8750000.0
2007-11-08 00:25:00,2.48218,2.48499,2.47856,2.47856,11250000.0
2007-11-08 00:26:00,2.48142,2.48701,2.48122,2.48701,5750000.0
2007-11-08 00:27:00,2.48321,2.48537,2.48079,2.48437,6130000.0
2007-11-08 00:28:00,2.482,2.48666,2.48172,2.48582,6750000.0
2007-11-08 00:29:00,2.48024,2.48643,2.48024,2.48643,5250000.0
2007-11-08 00:30:00,2.48447,2.48552,2.4824,2.48552,9250000.0
2007-11-08 00:31:00,2.48576,2.48576,2.48328,2.48328,6250000.0
2007-11-08 00:32:00,2.48531,2.48604,2.48283,2.48571,5500000.0
2007-11-08 00:33:00,2.48696,2.48718,2.48321,2.48361,5250000.0
2007-11-08 00:34:00,2.48441,2.48686,2.4819,2.48686,9380000.0
2007-11-08 00:35:00,2.48749,2.48763,2.48285,2.48481,9880000.0
2007-11-08 00:36:00,2.48025,2.48622,2.48025,2.48292,12250000.0
2007-11-08 00:37:00,2.48115,2.48507,2.47921,2.48459,5500000.0
2007-11-08 00:38:00,2.48102,2.48414,2.48102,2.48401,9250000.0
2007-11-08 00:39:00,2.48189,2.48541,2.48108,2.48311,9500000.0
2007-11-08 00:40:00,2.4832,2.48694,2.48235,2.48694,6250000.0
2007-11-08 00:41:00,2.48423,2.48481,2.48332,2.48381,5630000.0
2007-11-08 00:42:00,2.4838,2.48675,2.48236,2.48591,5250000.0
2007-11-08 00:43:00,2.48513,2.48733,2.48302,2.48717,11000000.0
2007-11-08 00:44:00,2.48402,2.48766,2.48185,2.48723,5500000.0
2007-11-08 00:45:00,2.48557,2.4885,2.48508,2.48765,7000000.0
2007-11-08 00:46:00,2.48398,2.48872,2.48398,2.48805,7880000.0
2007-11-08 00:47:00,2.48601,2.48876,2.4851,2.48876,5500000.0
2007-11-08 00:48:00,2.48334,2.48783,2.48334,2.48783,6000000.0
2007-11-08 00:49:00,2.4875,2.48784,2.48372,2.4845,11250000.0
2007-11-08 00:50:00,2.48817,2.48817,2.485,2.48512,6500000.0
2007-11-08 00:51:00,2.48732,2.48766,2.48313,2.48651,9500000.0
2007-11-08 00:52:00,2.48523,2.48709,2.48486,2.4867,8000000.0
2007-11-08 00:53:00,2.48586,2.48747,2.48336,2.48747,5250000.0
2007-11-08 00:54:00,2.48585,2.48648,2.47864,2.48587,9000000.0
2007-11-08 00:55:00,2.48491,2.48745,2.48452,2.48699,7630000.0
2007-11-08 00:56:00,2.48607,2.48702,2.48407,2.48661,9500000.0
2007-11-08 00:57:00,2.48671,2.48718,2.48449,2.48718,6250000.0
2007-11-08 00:58:00,2.48488,2.48715,2.48316,2.48603,13000000.0
2007-11-08 00:59:00,2.48527,2.48623,2.48215,2.48562,5250000.0
2007-11-08 01:00:00,2.48555,2.48771,2.48285,2.48771,10500000.0
2007-11-08 01:01:00,2.48615,2.48752,2.48319,2.48752,5880000.0
2007-11-08 01:02:00,2.48374,2.48627,2.48142,2.4842,12760000.0
2007-11-08 01:03:00,2.48383,2.48718,2.48383,2.48396,9630000.0
2007-11-08 01:04:00,2.48231,2.48693,2.48162,2.4846,5500000.0
2007-11-08 01:05:00,2.48534,2.48681,2.48232,2.48281,5880000.0
2007-11-08 01:06:00,2.48551,2.48689,2.48441,2.48689,5250000.0
2007-11-08 01:07:00,2.48541,2.4866,2.48209,2.48471,9500000.0
2007-11-08 01:08:00,2.4853,2.48784,2.48225,2.48774,7630000.0
2007-11-08 01:09:00,2.48637,2.48779,2.48533,2.48712,8750000.0
2007-11-08 01:10:00,2.4857,2.48729,2.48481,2.48481,6380000.0
2007-11-08 01:11:00,2.48807,2.49055,2.48418,2.48491,12500000.0
2007-11-08 01:12:00,2.48783,2.48783,2.48262,2.48626,9380000.0
2007-11-08 01:13:00,2.48683,2.4872,2.48454,2.48463,6250000.0
2007-11-08 01:14:00,2.48656,2.48788,2.48313,2.48788,10130000.0
2007-11-08 01:15:00,2.48573,2.48715,2.4852,2.48666,7130000.0
2007-11-08 01:16:00,2.48567,2.48721,2.48422,2.48517,10750000.0
2007-11-08 01:17:00,2.48581,2.48715,2.481,2.48715,8250000.0
2007-11-08 01:18:00,2.4865,2.48816,2.48204,2.48204,9750000.0
2007-11-08 01:19:00,2.487,2.48734,2.48178,2.48178,7500000.0
2007-11-08 01:20:00,2.48643,2.48687,2.48277,2.48652,6250000.0
2007-11-08 01:21:00,2.48541,2.48646,2.48072,2.48624,9000000.0
2007-11-08 01:23:00,2.48198,2.48645,2.48181,2.48476,10750000.0
2007-11-08 01:24:00,2.48644,2.48659,2.48232,2.48572,8000000.0
2007-11-08 01:25:00,2.48022,2.48359,2.47682,2.48359,7130000.0
2007-11-08 01:26:00,2.48387,2.48886,2.4811,2.4811,7750000.0
2007-11-08 01:27:00,2.48569,2.48796,2.48292,2.48796,10130000.0
2007-11-08 01:28:00,2.48256,2.48675,2.48256,2.48675,5250000.0
2007-11-08 01:29:00,2.48684,2.48706,2.4837,2.48584,6250000.0
2007-11-08 01:30:00,2.48426,2.48551,2.47977,2.4852,7750000.0
2007-11-08 01:31:00,2.48521,2.48576,2.47996,2.48511,6750000.0
2007-11-08 01:32:00,2.48702,2.48702,2.48101,2.48596,10630000.0
2007-11-08 01:33:00,2.48548,2.48637,2.48216,2.4837,4000000.0
2007-11-08 01:34:00,2.48531,2.48593,2.48007,2.48558,14380000.0
2007-11-08 01:35:00,2.48456,2.48662,2.48215,2.4833,9140000.0
2007-11-08 01:36:00,2.48588,2.48656,2.4827,2.48656,8750000.0
2007-11-08 01:37:00,2.48675,2.48675,2.48403,2.48403,5130000.0
2007-11-08 01:38:00,2.48253,2.48653,2.48253,2.48537,7250000.0
2007-11-08 01:39:00,2.48695,2.48704,2.48146,2.48613,5250000.0
2007-11-08 01:40:00,2.48462,2.48829,2.48396,2.48829,7880000.0
2007-11-08 01:41:00,2.48478,2.48625,2.48058,2.48625,5500000.0
2007-11-08 01:42:00,2.48573,2.48741,2.48291,2.48362,7250000.0
2007-11-08 01:43:00,2.48711,2.48711,2.48473,2.48481,5250000.0
2007-11-08 01:44:00,2.48503,2.48773,2.48408,2.48659,5250000.0
2007-11-08 01:45:00,2.48529,2.48642,2.48005,2.48263,10380000.0
2007-11-08 01:46:00,2.48298,2.48463,2.48043,2.48052,10250000.0
2007-11-08 01:47:00,2.48677,2.48681,2.48489,2.48611,9000000.0
2007-11-08 01:48:00,2.48273,2.48661,2.48273,2.4859,6880000.0
2007-11-08 01:49:00,2.48641,2.48777,2.48155,2.48155,6000000.0
2007-11-08 01:50:00,2.48409,2.48755,2.48344,2.48473,8750000.0
2007-11-08 01:52:00,2.48556,2.48752,2.48417,2.48752,8000000.0
2007-11-08 01:53:00,2.4843,2.48826,2.48228,2.48535,16750000.0
2007-11-08 01:54:00,2.4853,2.48742,2.4818,2.48621,10250000.0
2007-11-08 01:55:00,2.48524,2.48709,2.48153,2.4828,17000000.0
2007-11-08 01:56:00,2.48611,2.48884,2.48338,2.48728,15630000.0
2007-11-08 01:57:00,2.48292,2.48778,2.48292,2.48778,10000000.0
2007-11-08 01:58:00,2.48833,2.48857,2.48541,2.48645,12500000.0
2007-11-08 02:00:00,2.48663,2.48886,2.48322,2.48683,8880000.0
2007-11-08 02:01:00,2.48495,2.48761,2.48341,2.48686,11250000.0
2007-11-08 02:02:00,2.48768,2.48845,2.48659,2.48659,8880000.0
2007-11-08 02:03:00,2.48667,2.48854,2.48343,2.48723,6250000.0
2007-11-08 02:04:00,2.48787,2.4885,2.48393,2.48509,10250000.0
2007-11-08 02:05:00,2.48519,2.48775,2.48467,2.48716,12500000.0
2007-11-08 02:06:00,2.48381,2.48724,2.48381,2.48492,6760000.0
2007-11-08 02:07:00,2.48784,2.48793,2.48345,2.48345,7500000.0
2007-11-08 02:08:00,2.4866,2.48662,2.48285,2.48456,6750000.0
2007-11-08 02:09:00,2.48493,2.48616,2.48236,2.48236,8500000.0
2007-11-08 02:10:00,2.48539,2.48559,2.48156,2.48489,6750000.0
2007-11-08 02:11:00,2.48558,2.48568,2.48111,2.48468,8750000.0
2007-11-08 02:12:00,2.48659,2.48659,2.48151,2.48433,14880000.0
2007-11-08 02:13:00,2.48485,2.4863,2.48155,2.48169,15250000.0
2007-11-08 02:14:00,2.485,2.485,2.48247,2.48431,6000000.0
2007-11-08 02:15:00,2.48574,2.48601,2.48234,2.48234,7750000.0
2007-11-08 02:16:00,2.48315,2.48651,2.48292,2.4856,5250000.0
2007-11-08 02:17:00,2.48391,2.48671,2.48232,2.48264,8250000.0
2007-11-08 02:18:00,2.48221,2.48647,2.48221,2.48647,7750000.0
2007-11-08 02:19:00,2.48463,2.48533,2.48183,2.48533,9630000.0
2007-11-08 02:20:00,2.48522,2.48602,2.48184,2.48388,10000000.0
2007-11-08 02:21:00,2.48521,2.48548,2.48419,2.48455,5250000.0
2007-11-08 02:22:00,2.48444,2.48645,2.48052,2.48361,11510000.0
2007-11-08 02:23:00,2.48334,2.48676,2.48223,2.48676,6260000.0
2007-11-08 02:24:00,2.48591,2.48717,2.48389,2.48717,6000000.0
2007-11-08 02:25:00,2.48703,2.48708,2.48152,2.48419,13750000.0
2007-11-08 02:26:00,2.48608,2.48652,2.48326,2.48493,8000000.0
2007-11-08 02:27:00,2.48653,2.48686,2.48301,2.48346,15000000.0
2007-11-08 02:28:00,2.48526,2.48676,2.48216,2.48426,9380000.0
2007-11-08 02:29:00,2.48196,2.48683,2.48196,2.48448,9250000.0
2007-11-08 02:30:00,2.4869,2.48699,2.48467,2.48656,9750000.0
2007-11-08 02:31:00,2.4839,2.48654,2.4839,2.48652,6250000.0
2007-11-08 02:32:00,2.48593,2.48819,2.48377,2.48475,8250000.0
2007-11-08 02:33:00,2.48581,2.48635,2.48413,2.48413,7250000.0
2007-11-08 02:34:00,2.47987,2.48562,2.47934,2.4836,9000000.0
2007-11-08 02:35:00,2.48392,2.48602,2.48045,2.48371,8250000.0
2007-11-08 02:37:00,2.47881,2.48533,2.47881,2.47916,13500000.0
2007-11-08 02:38:00,2.48437,2.48514,2.48058,2.48279,8130000.0
2007-11-08 02:39:00,2.48354,2.48531,2.48056,2.48056,6630000.0
2007-11-08 02:40:00,2.48136,2.48261,2.47959,2.48063,6000000.0
2007-11-08 02:41:00,2.48137,2.48463,2.47756,2.48269,10000000.0
2007-11-08 02:42:00,2.4832,2.48414,2.48039,2.48414,6750000.0
2007-11-08 02:43:00,2.48303,2.48357,2.47808,2.48199,7130000.0
2007-11-08 02:44:00,2.48232,2.48373,2.4792,2.48373,6130000.0
2007-11-08 02:45:00,2.48321,2.48425,2.47861,2.48133,6260000.0
2007-11-08 02:46:00,2.48164,2.48506,2.48014,2.48472,9750000.0
2007-11-08 02:47:00,2.48444,2.48444,2.48076,2.48289,9380000.0
2007-11-08 02:48:00,2.48284,2.48312,2.47898,2.48312,8000000.0
2007-11-08 02:49:00,2.48288,2.48291,2.48067,2.48279,6500000.0
2007-11-08 02:50:00,2.48246,2.4829,2.48005,2.4829,7250000.0
2007-11-08 02:51:00,2.48281,2.48372,2.48049,2.48318,5500000.0
2007-11-08 02:52:00,2.47861,2.48281,2.47805,2.47805,11750000.0
2007-11-08 02:53:00,2.48393,2.48393,2.48039,2.48039,7000000.0
2007-11-08 02:54:00,2.48221,2.48301,2.47605,2.48221,7750000.0
2007-11-08 02:55:00,2.48244,2.48408,2.47635,2.48242,17500000.0
2007-11-08 02:56:00,2.48291,2.48369,2.48105,2.48128,8750000.0
2007-11-08 02:57:00,2.48057,2.48298,2.47928,2.48298,7510000.0
2007-11-08 02:58:00,2.48235,2.48298,2.48141,2.48163,8750000.0
2007-11-08 02:59:00,2.48145,2.48288,2.47854,2.47854,8630000.0
2007-11-08 03:00:00,2.4806,2.48362,2.47997,2.48362,8750000.0
2007-11-08 03:01:00,2.47975,2.48258,2.47882,2.48181,10880000.0
2007-11-08 03:02:00,2.48307,2.48379,2.47991,2.48362,7500000.0
2007-11-08 03:03:00,2.48194,2.48293,2.48021,2.48021,9500000.0
2007-11-08 03:04:00,2.48052,2.48365,2.47882,2.48042,12000000.0
2007-11-08 03:05:00,2.48236,2.48236,2.47915,2.47915,7750000.0
2007-11-08 03:06:00,2.47755,2.48211,2.47646,2.48198,14380000.0
2007-11-08 03:07:00,2.4787,2.48392,2.4787,2.48231,8250000.0
2007-11-08 03:08:00,2.47968,2.48274,2.47656,2.47656,7500000.0
2007-11-08 03:09:00,2.48186,2.48253,2.47803,2.48135,9380000.0
2007-11-08 03:10:00,2.47767,2.48038,2.47614,2.47792,10380000.0
2007-11-08 03:11:00,2.4783,2.48074,2.47717,2.47718,7250000.0
2007-11-08 03:12:00,2.47899,2.48113,2.47899,2.48087,7750000.0
2007-11-08 03:13:00,2.47812,2.4817,2.47789,2.47883,10750000.0
2007-11-08 03:14:00,2.47864,2.47973,2.47585,2.47935,10630000.0
2007-11-08 03:15:00,2.47969,2.48106,2.47852,2.47852,6130000.0
2007-11-08 03:16:00,2.48149,2.48149,2.47729,2.47729,7500000.0
2007-11-08 03:17:00,2.48052,2.48115,2.47804,2.47958,9000000.0
2007-11-08 03:18:00,2.48036,2.48187,2.47662,2.47662,5500000.0
2007-11-08 03:19:00,2.48115,2.48212,2.47716,2.47948,7000000.0
2007-11-08 03:20:00,2.47935,2.48233,2.47857,2.48085,6000000.0
2007-11-08 03:21:00,2.48165,2.48249,2.47733,2.47995,9020000.0
2007-11-08 03:22:00,2.48157,2.48254,2.48031,2.48254,7250000.0
2007-11-08 03:23:00,2.48138,2.48144,2.47541,2.48071,10500000.0
2007-11-08 03:24:00,2.47926,2.47966,2.47664,2.47966,5500000.0
2007-11-08 03:25:00,2.47904,2.47975,2.47321,2.47719,7130000.0
2007-11-08 03:26:00,2.47932,2.47998,2.47717,2.47841,5500000.0
2007-11-08 03:27:00,2.47996,2.47996,2.475,2.47934,14250000.0
2007-11-08 03:28:00,2.47825,2.47998,2.47473,2.47667,7250000.0
2007-11-08 03:29:00,2.47825,2.48185,2.47675,2.48074,11010000.0
2007-11-08 03:30:00,2.47832,2.48222,2.47832,2.47923,15000000.0
2007-11-08 03:31:00,2.47639,2.48029,2.47331,2.47918,11380000.0
2007-11-08 03:32:00,2.48149,2.48309,2.47673,2.48309,7380000.0
2007-11-08 03:33:00,2.48219,2.48219,2.47871,2.47871,8130000.0
2007-11-08 03:34:00,2.47768,2.48145,2.47768,2.4802,8500000.0
2007-11-08 03:35:00,2.48005,2.48184,2.4789,2.48145,8750000.0
2007-11-08 03:36:00,2.48004,2.48256,2.4786,2.47896,10880000.0
2007-11-08 03:37:00,2.48046,2.48171,2.48007,2.48171,8500000.0
2007-11-08 03:38:00,2.47874,2.47932,2.47487,2.47835,5750000.0
2007-11-08 03:39:00,2.48062,2.48169,2.4782,2.47967,7750000.0
2007-11-08 03:40:00,2.47891,2.48167,2.47891,2.47947,6380000.0
2007-11-08 03:41:00,2.48064,2.48146,2.47753,2.47867,6750000.0
2007-11-08 03:42:00,2.48054,2.48184,2.47701,2.48123,6000000.0
2007-11-08 03:43:00,2.47768,2.48192,2.47759,2.48086,10250000.0
2007-11-08 03:44:00,2.48009,2.48114,2.47967,2.48005,6380000.0
2007-11-08 03:45:00,2.47892,2.47953,2.47542,2.47932,9750000.0
2007-11-08 03:46:00,2.47894,2.4822,2.47813,2.47813,6750000.0
2007-11-08 03:47:00,2.4802,2.48384,2.47777,2.48359,10500000.0
2007-11-08 03:48:00,2.48044,2.48196,2.47549,2.48047,22380000.0
2007-11-08 03:49:00,2.48063,2.48391,2.47807,2.48032,12250000.0
2007-11-08 03:50:00,2.48139,2.48233,2.47847,2.48193,10750000.0
2007-11-08 03:51:00,2.47968,2.48232,2.47968,2.48177,5880000.0
2007-11-08 03:52:00,2.48145,2.48225,2.47672,2.47672,5760000.0
2007-11-08 03:53:00,2.48357,2.48357,2.47602,2.48075,11250000.0
2007-11-08 03:54:00,2.47651,2.4818,2.47651,2.48153,8250000.0
2007-11-08 03:55:00,2.48049,2.4827,2.47975,2.48003,9130000.0
2007-11-08 03:56:00,2.48128,2.48314,2.47772,2.47807,10250000.0
2007-11-08 03:57:00,2.48161,2.48367,2.48065,2.48311,10500000.0
2007-11-08 03:58:00,2.48397,2.48397,2.47861,2.48181,5630000.0
2007-11-08 03:59:00,2.48197,2.48335,2.48069,2.48335,14130000.0
2007-11-08 04:00:00,2.4833,2.48337,2.48161,2.48322,12500000.0
2007-11-08 04:01:00,2.48275,2.48275,2.48013,2.48074,9750000.0
2007-11-08 04:02:00,2.48365,2.48456,2.47991,2.48317,12130000.0
2007-11-08 04:03:00,2.48222,2.48402,2.48056,2.48397,9000000.0
2007-11-08 04:04:00,2.48144,2.4836,2.48017,2.48017,7010000.0
2007-11-08 04:05:00,2.48212,2.48212,2.47939,2.48075,2500000.0
2007-11-08 04:06:00,2.48005,2.48368,2.47703,2.47907,12380000.0
2007-11-08 04:07:00,2.47883,2.48256,2.47883,2.48069,6000000.0
2007-11-08 04:08:00,2.48111,2.48435,2.47755,2.48435,5250000.0
2007-11-08 04:09:00,2.48313,2.48313,2.47716,2.48194,7000000.0
2007-11-08 04:10:00,2.47903,2.48361,2.47903,2.48307,7250000.0
2007-11-08 04:11:00,2.48341,2.48341,2.47965,2.47965,5500000.0
2007-11-08 04:12:00,2.48532,2.48532,2.4808,2.48454,11380000.0
2007-11-08 04:13:00,2.48515,2.49003,2.48426,2.48665,3000000.0
2007-11-08 04:14:00,2.48322,2.48433,2.47831,2.48012,11250000.0
2007-11-08 04:15:00,2.4856,2.4856,2.48229,2.48229,6500000.0
2007-11-08 04:16:00,2.48394,2.48424,2.48127,2.48356,8500000.0
2007-11-08 04:17:00,2.48228,2.486,2.48105,2.48501,9250000.0
2007-11-08 04:18:00,2.4841,2.48822,2.4841,2.48712,6000000.0
2007-11-08 04:19:00,2.48623,2.48702,2.48537,2.4866,8130000.0
2007-11-08 04:20:00,2.48549,2.48753,2.48389,2.48389,9750000.0
2007-11-08 04:21:00,2.48698,2.48779,2.483,2.48431,10000000.0
2007-11-08 04:22:00,2.48657,2.48704,2.48517,2.48517,5500000.0
2007-11-08 04:23:00,2.48817,2.48817,2.48237,2.48463,13380000.0
2007-11-08 04:24:00,2.48533,2.48758,2.48469,2.48733,10000000.0
2007-11-08 04:25:00,2.48427,2.4879,2.48202,2.4879,7000000.0
2007-11-08 04:26:00,2.4856,2.48682,2.48122,2.48477,6750000.0
2007-11-08 04:27:00,2.48724,2.48789,2.48409,2.48789,6750000.0
2007-11-08 04:28:00,2.48782,2.48782,2.48438,2.4875,7380000.0
2007-11-08 04:29:00,2.48704,2.488,2.48406,2.48502,8250000.0
2007-11-08 04:30:00,2.48592,2.4887,2.484,2.4887,9250000.0
2007-11-08 04:31:00,2.487,2.48879,2.48392,2.48579,8500000.0
2007-11-08 04:32:00,2.48627,2.48905,2.48582,2.4882,5500000.0
2007-11-08 04:33:00,2.48408,2.48911,2.48408,2.48471,8130000.0
2007-11-08 04:34:00,2.48278,2.48814,2.48278,2.48672,9380000.0
2007-11-08 04:35:00,2.48559,2.48872,2.4826,2.48872,11000000.0
2007-11-08 04:36:00,2.48787,2.48964,2.48487,2.48964,9380000.0
2007-11-08 04:37:00,2.48839,2.49006,2.48514,2.48909,7630000.0
2007-11-08 04:39:00,2.48834,2.48834,2.48481,2.48833,11630000.0
2007-11-08 04:40:00,2.48673,2.48907,2.48497,2.48576,7630000.0
2007-11-08 04:41:00,2.4853,2.4886,2.4853,2.48799,5880000.0
2007-11-08 04:42:00,2.48616,2.48822,2.48519,2.48822,5630000.0
2007-11-08 04:43:00,2.48402,2.48865,2.48402,2.48865,7000000.0
2007-11-08 04:44:00,2.4871,2.48763,2.48084,2.48084,14000000.0
2007-11-08 04:45:00,2.48764,2.48853,2.48571,2.48694,9500000.0
2007-11-08 04:46:00,2.48912,2.48912,2.48379,2.48692,5880000.0
2007-11-08 04:47:00,2.48096,2.48819,2.48096,2.48819,11010000.0
2007-11-08 04:48:00,2.48471,2.48877,2.48427,2.48857,6380000.0
2007-11-08 04:49:00,2.48442,2.48883,2.48442,2.48883,7500000.0
2007-11-08 04:50:00,2.48901,2.48908,2.48418,2.4864,10750000.0
2007-11-08 04:51:00,2.48982,2.48991,2.48429,2.48876,9750000.0
2007-11-08 04:52:00,2.48437,2.48739,2.4837,2.48543,10250000.0
2007-11-08 04:53:00,2.48656,2.48781,2.48547,2.48781,5250000.0
2007-11-08 04:54:00,2.48514,2.48749,2.48344,2.48725,8500000.0
2007-11-08 04:55:00,2.48697,2.48775,2.48558,2.48601,7380000.0
2007-11-08 04:56:00,2.48654,2.48863,2.48296,2.48536,9500000.0
2007-11-08 04:58:00,2.48694,2.48694,2.48318,2.4848,8380000.0
2007-11-08 04:59:00,2.48655,2.48655,2.48227,2.48435,8250000.0
2007-11-08 05:00:00,2.48467,2.48652,2.48448,2.48498,8250000.0
2007-11-08 05:01:00,2.48578,2.48593,2.48171,2.48357,5880000.0
2007-11-08 05:02:00,2.48396,2.48738,2.48106,2.48647,7000000.0
2007-11-08 05:03:00,2.48717,2.48739,2.48138,2.48667,5500000.0
2007-11-08 05:04:00,2.48565,2.48739,2.48264,2.48591,8500000.0
2007-11-08 05:05:00,2.48658,2.48666,2.48203,2.48614,7380000.0
2007-11-08 05:06:00,2.48296,2.48668,2.48296,2.4865,8750000.0
2007-11-08 05:07:00,2.4857,2.486,2.48241,2.48264,5250000.0
2007-11-08 05:08:00,2.48562,2.48638,2.48101,2.48101,11000000.0
2007-11-08 05:09:00,2.48643,2.48694,2.48204,2.48486,7750000.0
2007-11-08 05:10:00,2.48376,2.48668,2.48165,2.48477,10380000.0
2007-11-08 05:11:00,2.48656,2.48735,2.48192,2.48192,7750000.0
2007-11-08 05:12:00,2.48708,2.48708,2.48348,2.48513,5500000.0
2007-11-08 05:13:00,2.48631,2.48834,2.4835,2.48732,5750000.0
2007-11-08 05:14:00,2.48743,2.48743,2.48276,2.48458,7630000.0
2007-11-08 05:15:00,2.48201,2.48445,2.48045,2.48387,6250000.0
2007-11-08 05:16:00,2.4836,2.48584,2.47925,2.4821,8250000.0
2007-11-08 05:17:00,2.48017,2.48494,2.48017,2.48208,5760000.0
2007-11-08 05:18:00,2.4825,2.48467,2.4825,2.48467,5250000.0
2007-11-08 05:19:00,2.4839,2.48419,2.48256,2.48419,5500000.0
2007-11-08 05:20:00,2.48054,2.48477,2.48054,2.48265,7750000.0
2007-11-08 05:21:00,2.48085,2.48441,2.48085,2.4835,6750000.0
2007-11-08 05:22:00,2.48401,2.48401,2.4796,2.48252,7750000.0
2007-11-08 05:23:00,2.48042,2.48469,2.47949,2.48469,8250000.0
2007-11-08 05:24:00,2.48429,2.48805,2.47879,2.47879,5500000.0
2007-11-08 05:25:00,2.48907,2.48952,2.48142,2.48284,9630000.0
2007-11-08 05:26:00,2.47839,2.48541,2.47839,2.48449,7750000.0
2007-11-08 05:27:00,2.48334,2.48421,2.48271,2.48271,9630000.0
2007-11-08 05:28:00,2.48364,2.48433,2.47965,2.48239,6380000.0
2007-11-08 05:29:00,2.47873,2.48476,2.47718,2.48258,6630000.0
2007-11-08 05:30:00,2.48348,2.48356,2.47763,2.48269,6880000.0
2007-11-08 05:31:00,2.48113,2.48464,2.48011,2.48393,6630000.0
2007-11-08 05:32:00,2.48056,2.486,2.48056,2.48411,8500000.0
2007-11-08 05:33:00,2.48242,2.48513,2.48057,2.48207,12500000.0
2007-11-08 05:34:00,2.48459,2.48459,2.48163,2.48298,8250000.0
2007-11-08 05:35:00,2.48351,2.48546,2.48123,2.48123,9010000.0
2007-11-08 05:36:00,2.48454,2.4846,2.482,2.48321,11500000.0
2007-11-08 05:37:00,2.48405,2.48543,2.48151,2.48452,7250000.0
2007-11-08 05:38:00,2.4845,2.48494,2.48267,2.48275,5750000.0
2007-11-08 05:39:00,2.47898,2.48453,2.47898,2.48167,6760000.0
2007-11-08 05:40:00,2.48038,2.48486,2.48038,2.4827,5500000.0
2007-11-08 05:41:00,2.48329,2.48439,2.48091,2.48166,6500000.0
2007-11-08 05:42:00,2.48173,2.48356,2.47761,2.48204,8880000.0
2007-11-08 05:43:00,2.48348,2.48458,2.48049,2.48051,6380000.0
2007-11-08 05:44:00,2.48035,2.48401,2.48035,2.48214,5880000.0
2007-11-08 05:45:00,2.48139,2.48418,2.4804,2.4804,5500000.0
2007-11-08 05:46:00,2.48174,2.4829,2.47661,2.4816,7260000.0
2007-11-08 05:47:00,2.48258,2.48375,2.48059,2.48116,5500000.0
2007-11-08 05:48:00,2.48122,2.48416,2.4793,2.4793,5880000.0
2007-11-08 05:49:00,2.48212,2.4838,2.48115,2.482,6630000.0
2007-11-08 05:50:00,2.48336,2.48505,2.48064,2.48132,11000000.0
2007-11-08 05:51:00,2.48508,2.48569,2.48049,2.48546,7250000.0
2007-11-08 05:52:00,2.48017,2.48461,2.48017,2.48026,6750000.0
2007-11-08 05:53:00,2.48165,2.48251,2.47875,2.48164,8130000.0
2007-11-08 05:54:00,2.47765,2.48497,2.47765,2.48497,5880000.0
2007-11-08 05:55:00,2.48195,2.48387,2.47896,2.48144,8000000.0
2007-11-08 05:56:00,2.4833,2.48546,2.47952,2.48348,8380000.0
2007-11-08 05:57:00,2.48053,2.48115,2.47535,2.47946,9880000.0
2007-11-08 05:58:00,2.48349,2.4843,2.48234,2.48429,5880000.0
2007-11-08 05:59:00,2.48164,2.48571,2.48164,2.48571,5250000.0
2007-11-08 06:00:00,2.48536,2.48593,2.48024,2.48024,11260000.0
2007-11-08 06:01:00,2.48336,2.48511,2.48074,2.48511,5250000.0
2007-11-08 06:02:00,2.48036,2.48512,2.48036,2.48055,8000000.0
2007-11-08 06:03:00,2.48405,2.48469,2.48124,2.48238,5500000.0
2007-11-08 06:04:00,2.48386,2.48484,2.48076,2.482,6000000.0
2007-11-08 06:05:00,2.48384,2.48412,2.48162,2.48218,9250000.0
2007-11-08 06:06:00,2.48027,2.4851,2.48027,2.48286,9000000.0
2007-11-08 06:07:00,2.48069,2.48345,2.47803,2.4811,5750000.0
2007-11-08 06:08:00,2.48383,2.4858,2.48118,2.48383,9880000.0
2007-11-08 06:09:00,2.48217,2.48513,2.48217,2.48335,8250000.0
2007-11-08 06:10:00,2.48182,2.48437,2.48182,2.48393,8000000.0
2007-11-08 06:11:00,2.48551,2.48636,2.48146,2.48386,9260000.0
2007-11-08 06:12:00,2.48266,2.48577,2.48266,2.48577,10250000.0
2007-11-08 06:13:00,2.48553,2.4856,2.48116,2.48299,7000000.0
2007-11-08 06:14:00,2.48384,2.48583,2.48384,2.48553,11250000.0
2007-11-08 06:15:00,2.48392,2.48682,2.48392,2.48596,5500000.0
2007-11-08 06:16:00,2.48348,2.4859,2.48311,2.48338,6630000.0
2007-11-08 06:18:00,2.48452,2.48564,2.48036,2.4832,7630000.0
2007-11-08 06:19:00,2.48438,2.48577,2.4837,2.4837,9880000.0
2007-11-08 06:20:00,2.48457,2.48599,2.48322,2.48537,7500000.0
2007-11-08 06:21:00,2.48112,2.48546,2.48112,2.48341,9250000.0
2007-11-08 06:22:00,2.48285,2.48348,2.48134,2.48259,5500000.0
2007-11-08 06:23:00,2.48321,2.48505,2.48309,2.48391,8000000.0
2007-11-08 06:24:00,2.48589,2.48608,2.48056,2.48056,7500000.0
2007-11-08 06:25:00,2.48377,2.48579,2.48285,2.48324,5500000.0
2007-11-08 06:26:00,2.48514,2.4858,2.48138,2.48542,5250000.0
2007-11-08 06:27:00,2.48473,2.48615,2.48299,2.48476,7750000.0
2007-11-08 06:28:00,2.48063,2.48547,2.48063,2.48342,9250000.0
2007-11-08 06:29:00,2.48364,2.48542,2.48041,2.48446,9000000.0
2007-11-08 06:30:00,2.48663,2.48663,2.47981,2.48179,7750000.0
2007-11-08 06:31:00,2.48569,2.48637,2.47934,2.48106,6250000.0
2007-11-08 06:32:00,2.48592,2.486,2.48051,2.48197,6500000.0
2007-11-08 06:33:00,2.48367,2.48512,2.48048,2.48136,7380000.0
2007-11-08 06:34:00,2.48375,2.48533,2.48089,2.48533,9380000.0
2007-11-08 06:35:00,2.48342,2.48476,2.48167,2.48357,9250000.0
2007-11-08 06:36:00,2.48263,2.48516,2.48041,2.48041,7000000.0
2007-11-08 06:37:00,2.48416,2.48643,2.48018,2.48546,9130000.0
2007-11-08 06:38:00,2.4833,2.48565,2.48256,2.48346,8750000.0
2007-11-08 06:39:00,2.48443,2.48545,2.4798,2.48452,8000000.0
2007-11-08 06:40:00,2.48458,2.48523,2.48123,2.48286,6130000.0
2007-11-08 06:41:00,2.48576,2.48576,2.48312,2.48336,6000000.0
2007-11-08 06:42:00,2.48427,2.48564,2.48186,2.48246,9000000.0
2007-11-08 06:43:00,2.48069,2.48379,2.47985,2.48293,5500000.0
2007-11-08 06:44:00,2.48073,2.48542,2.47935,2.48542,9750000.0
2007-11-08 06:45:00,2.48094,2.48568,2.48094,2.48568,5500000.0
2007-11-08 06:46:00,2.48296,2.486,2.48111,2.48111,9010000.0
2007-11-08 06:47:00,2.48277,2.48632,2.4826,2.48388,5630000.0
2007-11-08 06:48:00,2.48639,2.48671,2.48363,2.48546,5500000.0
2007-11-08 06:49:00,2.48464,2.48621,2.48151,2.48604,6880000.0
2007-11-08 06:50:00,2.48624,2.48662,2.48218,2.48377,10380000.0
2007-11-08 06:51:00,2.48579,2.48579,2.48207,2.48295,12000000.0
2007-11-08 06:52:00,2.48484,2.48646,2.48307,2.48561,10250000.0
2007-11-08 06:53:00,2.48241,2.48643,2.48056,2.48385,7500000.0
2007-11-08 06:54:00,2.48338,2.48633,2.48338,2.48397,6500000.0
2007-11-08 06:55:00,2.48489,2.48526,2.48151,2.48459,10000000.0
2007-11-08 06:56:00,2.48352,2.4861,2.48352,2.48584,10250000.0
2007-11-08 06:58:00,2.48255,2.48554,2.48255,2.48475,5250000.0
2007-11-08 06:59:00,2.48374,2.48599,2.48209,2.48209,6380000.0
2007-11-08 07:00:00,2.48192,2.48489,2.47929,2.48287,14880000.0
2007-11-08 07:01:00,2.48118,2.48345,2.47945,2.48221,10750000.0
2007-11-08 07:02:00,2.48646,2.48669,2.48183,2.48269,8500000.0
2007-11-08 07:03:00,2.48289,2.4856,2.48047,2.48047,5750000.0
2007-11-08 07:04:00,2.48401,2.48726,2.48264,2.484,9000000.0
2007-11-08 07:05:00,2.48469,2.48617,2.48332,2.48355,8750000.0
2007-11-08 07:06:00,2.48557,2.48597,2.48195,2.48343,9750000.0
2007-11-08 07:07:00,2.48614,2.48628,2.4805,2.48362,8500000.0
2007-11-08 07:08:00,2.48483,2.48555,2.48148,2.48326,7000000.0
2007-11-08 07:09:00,2.48477,2.4859,2.48054,2.48302,11500000.0
2007-11-08 07:10:00,2.48541,2.48541,2.48051,2.48252,14630000.0
2007-11-08 07:11:00,2.48513,2.48576,2.48231,2.48541,5250000.0
2007-11-08 07:12:00,2.48478,2.48608,2.48416,2.48547,5250000.0
2007-11-08 07:13:00,2.48538,2.48567,2.48118,2.48118,5630000.0
2007-11-08 07:14:00,2.48351,2.48509,2.4815,2.4815,9250000.0
2007-11-08 07:15:00,2.48441,2.4858,2.47957,2.4829,12880000.0
2007-11-08 07:16:00,2.48453,2.48571,2.4842,2.4849,6130000.0
2007-11-08 07:17:00,2.48443,2.48569,2.482,2.48565,10750000.0
2007-11-08 07:18:00,2.48533,2.48556,2.48334,2.48517,9750000.0
2007-11-08 07:19:00,2.48498,2.48749,2.48201,2.4828,14500000.0
2007-11-08 07:20:00,2.48156,2.48625,2.48156,2.48375,6000000.0
2007-11-08 07:21:00,2.485,2.48637,2.48349,2.48616,14250000.0
2007-11-08 07:22:00,2.48331,2.48445,2.48196,2.48347,9260000.0
2007-11-08 07:23:00,2.48503,2.48596,2.48279,2.48446,9380000.0
2007-11-08 07:24:00,2.4845,2.48537,2.48281,2.48468,5750000.0
2007-11-08 07:25:00,2.48624,2.48624,2.48394,2.48486,6630000.0
2007-11-08 07:26:00,2.48314,2.48664,2.48063,2.48456,10750000.0
2007-11-08 07:27:00,2.48262,2.48581,2.48262,2.48579,8380000.0
2007-11-08 07:28:00,2.48294,2.48704,2.48294,2.48592,8880000.0
2007-11-08 07:29:00,2.48434,2.48619,2.48171,2.48455,10250000.0
2007-11-08 07:30:00,2.48308,2.48659,2.48227,2.48312,9000000.0
2007-11-08 07:31:00,2.48275,2.48437,2.48061,2.48293,5250000.0
2007-11-08 07:32:00,2.48249,2.48547,2.47914,2.48453,7880000.0
2007-11-08 07:33:00,2.48105,2.48512,2.4804,2.48451,11130000.0
2007-11-08 07:34:00,2.48389,2.48585,2.48292,2.48585,9000000.0
2007-11-08 07:35:00,2.48307,2.48646,2.48307,2.48324,11750000.0
2007-11-08 07:36:00,2.48188,2.48606,2.4816,2.4832,7250000.0
2007-11-08 07:37:00,2.48427,2.48527,2.48374,2.48498,6500000.0
2007-11-08 07:38:00,2.48258,2.48269,2.48015,2.48229,12500000.0
2007-11-08 07:39:00,2.4834,2.48461,2.47984,2.48245,6000000.0
2007-11-08 07:40:00,2.48452,2.48471,2.48342,2.48467,6500000.0
2007-11-08 07:41:00,2.48392,2.48468,2.48089,2.48468,7250000.0
2007-11-08 07:42:00,2.48321,2.4855,2.48106,2.4846,6750000.0
2007-11-08 07:43:00,2.48355,2.48451,2.48088,2.4819,10250000.0
2007-11-08 07:44:00,2.48114,2.48474,2.48114,2.48404,8380000.0
2007-11-08 07:45:00,2.48325,2.48526,2.48088,2.48305,9250000.0
2007-11-08 07:46:00,2.48535,2.48535,2.483,2.48386,7630000.0
2007-11-08 07:47:00,2.48525,2.48548,2.47969,2.48311,8250000.0
2007-11-08 07:48:00,2.48486,2.48497,2.48144,2.48382,5500000.0
2007-11-08 07:49:00,2.48006,2.48252,2.48002,2.48201,5750000.0
2007-11-08 07:50:00,2.48399,2.48552,2.48002,2.48358,14250000.0
2007-11-08 07:51:00,2.48404,2.48561,2.47813,2.47813,9500000.0
2007-11-08 07:52:00,2.48392,2.48588,2.48343,2.48351,9500000.0
2007-11-08 07:53:00,2.48381,2.48483,2.4805,2.48087,10880000.0
2007-11-08 07:54:00,2.48553,2.48602,2.48199,2.4844,11630000.0
2007-11-08 07:55:00,2.48595,2.48716,2.48389,2.48389,5250000.0
2007-11-08 07:56:00,2.48327,2.48413,2.48159,2.48346,7130000.0
2007-11-08 07:57:00,2.48508,2.48668,2.48346,2.4859,9500000.0
2007-11-08 07:58:00,2.48114,2.48605,2.48114,2.48156,7500000.0
2007-11-08 07:59:00,2.48581,2.48701,2.48472,2.48701,9510000.0
2007-11-08 08:00:00,2.48661,2.48661,2.48394,2.48426,5250000.0
2007-11-08 08:01:00,2.48663,2.48663,2.48331,2.4843,7750000.0
2007-11-08 08:02:00,2.48226,2.48638,2.47955,2.48517,19260000.0
2007-11-08 08:03:00,2.48618,2.48618,2.4807,2.48423,8510000.0
2007-11-08 08:04:00,2.48424,2.4878,2.48415,2.48754,10760000.0
2007-11-08 08:05:00,2.48398,2.4884,2.4831,2.4831,7750000.0
2007-11-08 08:06:00,2.48485,2.48837,2.48394,2.48755,6500000.0
2007-11-08 08:07:00,2.48717,2.48763,2.48328,2.48565,8500000.0
2007-11-08 08:08:00,2.48725,2.4879,2.48365,2.48507,8630000.0
2007-11-08 08:09:00,2.48741,2.48812,2.48109,2.48812,8500000.0
2007-11-08 08:10:00,2.48745,2.48813,2.48616,2.4867,9000000.0
2007-11-08 08:11:00,2.48714,2.48747,2.48594,2.48641,6750000.0
2007-11-08 08:12:00,2.48814,2.48827,2.48254,2.48568,5750000.0
2007-11-08 08:13:00,2.48921,2.48949,2.48675,2.4885,6000000.0
2007-11-08 08:14:00,2.48773,2.48889,2.48283,2.48781,11500000.0
2007-11-08 08:15:00,2.48538,2.48843,2.48293,2.48843,9000000.0
2007-11-08 08:16:00,2.48864,2.48947,2.48581,2.48581,6000000.0
2007-11-08 08:17:00,2.48965,2.48965,2.48711,2.48711,9250000.0
2007-11-08 08:18:00,2.48559,2.489,2.48385,2.48804,8750000.0
2007-11-08 08:19:00,2.48687,2.48766,2.4863,2.48758,9500000.0
2007-11-08 08:20:00,2.48695,2.48899,2.48469,2.4882,6500000.0
2007-11-08 08:21:00,2.48488,2.48781,2.48488,2.48611,7250000.0
2007-11-08 08:22:00,2.48707,2.48794,2.48407,2.48768,8880000.0
2007-11-08 08:23:00,2.48791,2.48791,2.48369,2.48369,5500000.0
2007-11-08 08:24:00,2.48712,2.48765,2.48362,2.48713,9260000.0
2007-11-08 08:25:00,2.48659,2.48801,2.48522,2.48609,10630000.0
2007-11-08 08:26:00,2.48524,2.48836,2.47991,2.48836,7750000.0
2007-11-08 08:27:00,2.48586,2.48782,2.48474,2.48605,7250000.0
2007-11-08 08:28:00,2.48488,2.48808,2.48368,2.48368,7000000.0
2007-11-08 08:29:00,2.48671,2.48844,2.48388,2.48388,7130000.0
2007-11-08 08:30:00,2.48788,2.48817,2.48245,2.48817,12880000.0
2007-11-08 08:31:00,2.48525,2.48901,2.48344,2.48653,6500000.0
2007-11-08 08:32:00,2.48755,2.48861,2.48556,2.48556,6000000.0
2007-11-08 08:33:00,2.48554,2.48715,2.48415,2.48415,6630000.0
2007-11-08 08:34:00,2.48618,2.48783,2.48163,2.48436,5500000.0
2007-11-08 08:35:00,2.48401,2.48778,2.48111,2.48778,7500000.0
2007-11-08 08:36:00,2.48756,2.48756,2.48437,2.48685,10250000.0
2007-11-08 08:37:00,2.48585,2.48602,2.48282,2.48481,8630000.0
2007-11-08 08:38:00,2.48533,2.48621,2.48139,2.48139,6000000.0
2007-11-08 08:39:00,2.48352,2.48757,2.48162,2.48757,9750000.0
2007-11-08 08:40:00,2.48283,2.48566,2.48128,2.48473,9880000.0
2007-11-08 08:41:00,2.48125,2.48673,2.48125,2.48435,11750000.0
2007-11-08 08:42:00,2.48653,2.48653,2.47895,2.47895,8750000.0
2007-11-08 08:43:00,2.48166,2.48697,2.48097,2.48697,15880000.0
2007-11-08 08:44:00,2.48329,2.48695,2.48062,2.48431,10880000.0
2007-11-08 08:45:00,2.48345,2.48609,2.48293,2.48391,9500000.0
2007-11-08 08:46:00,2.48744,2.4875,2.48353,2.48679,6010000.0
2007-11-08 08:47:00,2.48419,2.48701,2.48349,2.48701,6500000.0
2007-11-08 08:48:00,2.48429,2.48608,2.48302,2.48306,12630000.0
2007-11-08 08:49:00,2.48595,2.48644,2.48437,2.48631,5500000.0
2007-11-08 08:50:00,2.48521,2.4879,2.48521,2.4879,6250000.0
2007-11-08 08:51:00,2.48547,2.48781,2.48154,2.4827,10500000.0
2007-11-08 08:52:00,2.48375,2.48782,2.48203,2.48634,10500000.0
2007-11-08 08:53:00,2.48579,2.48806,2.48187,2.48197,11750000.0
2007-11-08 08:54:00,2.48702,2.48829,2.48492,2.48747,7750000.0
2007-11-08 08:55:00,2.485,2.49021,2.48402,2.49018,5500000.0
2007-11-08 08:56:00,2.48883,2.49061,2.48692,2.48961,7500000.0
2007-11-08 08:57:00,2.48526,2.49025,2.48326,2.48967,11250000.0
2007-11-08 08:58:00,2.49038,2.49038,2.48611,2.48874,6250000.0
2007-11-08 08:59:00,2.48862,2.49142,2.48719,2.491,13750000.0
2007-11-08 09:00:00,2.48883,2.49095,2.48766,2.48946,5880000.0
2007-11-08 09:01:00,2.49101,2.49169,2.48682,2.48887,11880000.0
2007-11-08 09:02:00,2.48806,2.49328,2.48806,2.49328,11250000.0
2007-11-08 09:03:00,2.49178,2.49377,2.48755,2.49047,10880000.0
2007-11-08 09:04:00,2.49141,2.49251,2.48908,2.4898,9000000.0
2007-11-08 09:05:00,2.48978,2.49289,2.48852,2.49149,10750000.0
2007-11-08 09:06:00,2.48946,2.49265,2.48789,2.48999,11000000.0
2007-11-08 09:07:00,2.48948,2.49232,2.48388,2.49232,6510000.0
2007-11-08 09:08:00,2.48511,2.49142,2.48511,2.49137,10890000.0
2007-11-08 09:09:00,2.48945,2.49216,2.48742,2.49172,7380000.0
2007-11-08 09:10:00,2.48951,2.49099,2.48724,2.49007,6500000.0
2007-11-08 09:11:00,2.48351,2.49073,2.48351,2.48914,6000000.0
2007-11-08 09:12:00,2.48772,2.49038,2.48505,2.48793,9250000.0
2007-11-08 09:13:00,2.48773,2.4901,2.48424,2.4897,10140000.0
2007-11-08 09:14:00,2.48985,2.48985,2.48265,2.48842,11000000.0
2007-11-08 09:15:00,2.48827,2.49077,2.48516,2.48841,14000000.0
2007-11-08 09:16:00,2.48822,2.48853,2.48215,2.4884,10250000.0
2007-11-08 09:17:00,2.48952,2.48952,2.48659,2.48734,7500000.0
2007-11-08 09:18:00,2.48625,2.48917,2.48575,2.48767,7500000.0
2007-11-08 09:19:00,2.48927,2.49032,2.4845,2.4857,5500000.0
2007-11-08 09:20:00,2.4887,2.4887,2.48203,2.48622,7750000.0
2007-11-08 09:21:00,2.48749,2.48919,2.48266,2.4845,11630000.0
2007-11-08 09:22:00,2.4862,2.48699,2.48064,2.48655,7250000.0
2007-11-08 09:23:00,2.48579,2.48838,2.4824,2.48471,8750000.0
2007-11-08 09:24:00,2.48585,2.48746,2.48217,2.48585,5130000.0
2007-11-08 09:25:00,2.48829,2.49058,2.48434,2.49058,12750000.0
2007-11-08 09:26:00,2.49036,2.49147,2.48917,2.48971,6750000.0
2007-11-08 09:27:00,2.48996,2.49321,2.48591,2.49244,10510000.0
2007-11-08 09:28:00,2.48843,2.48871,2.48077,2.48077,8760000.0
2007-11-08 09:29:00,2.48789,2.48994,2.48324,2.48888,16630000.0
2007-11-08 09:30:00,2.48767,2.48888,2.48483,2.48483,5380000.0
2007-11-08 09:31:00,2.48719,2.48883,2.4851,2.48883,6000000.0
2007-11-08 09:32:00,2.4875,2.4875,2.48214,2.4852,6250000.0
2007-11-08 09:33:00,2.48577,2.48649,2.48271,2.48457,7750000.0
2007-11-08 09:34:00,2.48481,2.48744,2.48235,2.48235,5630000.0
2007-11-08 09:35:00,2.487,2.4879,2.48345,2.48637,12250000.0
2007-11-08 09:36:00,2.48582,2.48675,2.48316,2.48675,6380000.0
2007-11-08 09:37:00,2.48364,2.4842,2.47802,2.48128,8500000.0
2007-11-08 09:38:00,2.48364,2.48508,2.48212,2.48476,10630000.0
2007-11-08 09:39:00,2.48361,2.48427,2.48123,2.48284,10750000.0
2007-11-08 09:40:00,2.48119,2.48446,2.48057,2.48057,5500000.0
2007-11-08 09:41:00,2.48345,2.48398,2.47704,2.48153,12130000.0
2007-11-08 09:42:00,2.48098,2.48551,2.47913,2.48323,16500000.0
2007-11-08 09:43:00,2.48278,2.48637,2.48208,2.48596,8500000.0
2007-11-08 09:44:00,2.48335,2.48653,2.48178,2.48315,9000000.0
2007-11-08 09:45:00,2.48276,2.48629,2.48128,2.48494,13130000.0
2007-11-08 09:46:00,2.48275,2.48449,2.48248,2.48449,6000000.0
2007-11-08 09:47:00,2.48449,2.48594,2.48076,2.48224,5750000.0
2007-11-08 09:48:00,2.48351,2.48459,2.48121,2.48391,6880000.0
2007-11-08 09:49:00,2.4802,2.48377,2.47993,2.47993,6380000.0
2007-11-08 09:50:00,2.47973,2.48354,2.47874,2.48354,9500000.0
2007-11-08 09:51:00,2.48354,2.48354,2.47834,2.48222,6500000.0
2007-11-08 09:52:00,2.48011,2.48236,2.47761,2.48236,11750000.0
2007-11-08 09:53:00,2.4819,2.48242,2.47839,2.4801,8000000.0
2007-11-08 09:54:00,2.48051,2.48373,2.47843,2.48358,11250000.0
2007-11-08 09:55:00,2.48339,2.48358,2.48023,2.48358,5750000.0
2007-11-08 09:56:00,2.48449,2.48449,2.48187,2.484,7000000.0
2007-11-08 09:57:00,2.48513,2.48558,2.48232,2.48558,14250000.0
2007-11-08 09:58:00,2.48383,2.48649,2.48226,2.48638,12500000.0
2007-11-08 09:59:00,2.48415,2.48752,2.48293,2.48751,14880000.0
2007-11-08 10:00:00,2.4856,2.48834,2.48482,2.48811,5130000.0
2007-11-08 10:01:00,2.48315,2.48761,2.48127,2.48761,7000000.0
2007-11-08 10:02:00,2.48438,2.48834,2.48001,2.48245,7880000.0
2007-11-08 10:03:00,2.48721,2.48788,2.48303,2.48377,10000000.0
2007-11-08 10:04:00,2.48322,2.48605,2.48212,2.48488,6000000.0
2007-11-08 10:05:00,2.48574,2.48574,2.48287,2.48385,10750000.0
2007-11-08 10:06:00,2.48263,2.48651,2.48072,2.48554,9500000.0
2007-11-08 10:07:00,2.48565,2.48578,2.48287,2.48314,5750000.0
2007-11-08 10:08:00,2.48174,2.48492,2.48043,2.48492,13380000.0
2007-11-08 10:09:00,2.48493,2.48561,2.47994,2.48271,7500000.0
2007-11-08 10:10:00,2.48363,2.48538,2.47836,2.48072,12500000.0
2007-11-08 10:11:00,2.4822,2.48444,2.48053,2.48372,6880000.0
2007-11-08 10:12:00,2.48201,2.48403,2.47817,2.48376,6250000.0
2007-11-08 10:13:00,2.4818,2.48521,2.48167,2.48277,12750000.0
2007-11-08 10:14:00,2.48414,2.48443,2.48032,2.48343,10250000.0
2007-11-08 10:15:00,2.48377,2.48412,2.48041,2.48141,6250000.0
2007-11-08 10:16:00,2.48464,2.48464,2.48168,2.48336,6130000.0
2007-11-08 10:17:00,2.48449,2.48482,2.48334,2.48482,10750000.0
2007-11-08 10:18:00,2.48463,2.48463,2.48117,2.48298,10380000.0
2007-11-08 10:19:00,2.48294,2.48401,2.48036,2.48359,7630000.0
2007-11-08 10:20:00,2.48248,2.48362,2.48043,2.48262,7000000.0
2007-11-08 10:21:00,2.48337,2.48337,2.47775,2.48126,8750000.0
2007-11-08 10:22:00,2.48144,2.48443,2.48049,2.48049,7880000.0
2007-11-08 10:23:00,2.48358,2.48358,2.47444,2.47811,6500000.0
2007-11-08 10:24:00,2.48021,2.48323,2.47933,2.47933,8000000.0
2007-11-08 10:25:00,2.48197,2.4838,2.47899,2.48271,7500000.0
2007-11-08 10:26:00,2.48183,2.48204,2.48009,2.48138,11000000.0
2007-11-08 10:27:00,2.47805,2.48105,2.47805,2.47904,7000000.0
2007-11-08 10:28:00,2.48099,2.48208,2.47775,2.48208,8000000.0
2007-11-08 10:29:00,2.48095,2.48231,2.47947,2.48175,7000000.0
2007-11-08 10:30:00,2.48147,2.48273,2.47996,2.48273,7380000.0
2007-11-08 10:31:00,2.48372,2.48372,2.47978,2.48136,6880000.0
2007-11-08 10:32:00,2.48218,2.48371,2.47659,2.48112,9760000.0
2007-11-08 10:33:00,2.48065,2.48312,2.47855,2.47905,6250000.0
2007-11-08 10:34:00,2.48136,2.48243,2.48023,2.48138,9750000.0
2007-11-08 10:35:00,2.47989,2.48195,2.4778,2.47794,9750000.0
2007-11-08 10:36:00,2.48071,2.48209,2.47895,2.47981,11130000.0
2007-11-08 10:37:00,2.4806,2.48116,2.47863,2.48029,7750000.0
2007-11-08 10:38:00,2.47799,2.48014,2.47265,2.48014,8500000.0
2007-11-08 10:39:00,2.47929,2.48114,2.4776,2.48114,9630000.0
2007-11-08 10:40:00,2.4795,2.48079,2.47721,2.47902,8750000.0
2007-11-08 10:41:00,2.48136,2.48136,2.4785,2.48132,8380000.0
2007-11-08 10:42:00,2.4829,2.48299,2.479,2.48124,7750000.0
2007-11-08 10:43:00,2.48277,2.48277,2.4792,2.48218,6380000.0
2007-11-08 10:44:00,2.48051,2.48243,2.4789,2.4789,11000000.0
2007-11-08 10:45:00,2.47693,2.48092,2.47463,2.48092,6760000.0
2007-11-08 10:46:00,2.48182,2.48182,2.47679,2.47983,8750000.0
2007-11-08 10:47:00,2.48182,2.48182,2.47721,2.47821,8250000.0
2007-11-08 10:48:00,2.48043,2.48102,2.47776,2.48102,5630000.0
2007-11-08 10:49:00,2.48095,2.48095,2.4719,2.4719,10750000.0
2007-11-08 10:50:00,2.48044,2.48054,2.47773,2.47967,6500000.0
2007-11-08 10:51:00,2.47753,2.48037,2.47705,2.47705,8250000.0
2007-11-08 10:52:00,2.48014,2.4804,2.47632,2.47676,11000000.0
2007-11-08 10:53:00,2.4782,2.47945,2.47525,2.47945,9750000.0
2007-11-08 10:54:00,2.47959,2.47959,2.47439,2.47539,7750000.0
2007-11-08 10:55:00,2.47631,2.48014,2.47631,2.47927,10130000.0
2007-11-08 10:56:00,2.47881,2.47913,2.4702,2.47655,8760000.0
2007-11-08 10:57:00,2.47338,2.47801,2.47338,2.47739,6250000.0
2007-11-08 10:58:00,2.47918,2.47918,2.47401,2.47786,10000000.0
2007-11-08 10:59:00,2.47741,2.47936,2.47442,2.47666,11250000.0
2007-11-08 11:00:00,2.47722,2.47905,2.47505,2.47844,11250000.0
2007-11-08 11:01:00,2.47812,2.47821,2.47322,2.47618,9000000.0
2007-11-08 11:02:00,2.47584,2.47782,2.47455,2.47455,9000000.0
2007-11-08 11:03:00,2.47917,2.47937,2.47649,2.47869,7000000.0
2007-11-08 11:04:00,2.47564,2.47881,2.47564,2.47741,6000000.0
2007-11-08 11:05:00,2.47702,2.47907,2.47509,2.47824,9000000.0
2007-11-08 11:06:00,2.47405,2.47928,2.47405,2.47928,6880000.0
2007-11-08 11:07:00,2.47969,2.47969,2.47173,2.47173,5750000.0
2007-11-08 11:08:00,2.47896,2.47914,2.47652,2.47914,7000000.0
2007-11-08 11:09:00,2.48046,2.48046,2.47476,2.47968,9880000.0
2007-11-08 11:10:00,2.48047,2.48047,2.47538,2.47753,7380000.0
2007-11-08 11:11:00,2.47769,2.48029,2.47519,2.47849,6250000.0
2007-11-08 11:12:00,2.478,2.47948,2.47569,2.47569,5250000.0
2007-11-08 11:13:00,2.47339,2.47988,2.47339,2.4775,10500000.0
2007-11-08 11:14:00,2.47895,2.4804,2.4769,2.4804,7130000.0
2007-11-08 11:15:00,2.47823,2.48023,2.47558,2.47558,7500000.0
2007-11-08 11:16:00,2.48004,2.48132,2.47918,2.47946,5250000.0
2007-11-08 11:17:00,2.47982,2.48142,2.47724,2.48085,8380000.0
2007-11-08 11:18:00,2.48094,2.48359,2.47816,2.4812,13500000.0
2007-11-08 11:19:00,2.48246,2.48246,2.4766,2.48177,7630000.0
2007-11-08 11:20:00,2.4816,2.48227,2.479,2.48227,9130000.0
2007-11-08 11:21:00,2.48207,2.48207,2.47776,2.48136,11250000.0
2007-11-08 11:22:00,2.48119,2.48356,2.47956,2.47956,6880000.0
2007-11-08 11:23:00,2.48254,2.48342,2.47926,2.48286,17630000.0
2007-11-08 11:24:00,2.48318,2.48318,2.48116,2.48304,6500000.0
2007-11-08 11:25:00,2.48164,2.48222,2.4792,2.48131,10750000.0
2007-11-08 11:26:00,2.48209,2.48213,2.478,2.47964,9260000.0
2007-11-08 11:27:00,2.48057,2.48358,2.48038,2.48238,8000000.0
2007-11-08 11:28:00,2.48272,2.48279,2.47907,2.48136,10250000.0
2007-11-08 11:29:00,2.48228,2.483,2.47694,2.483,5500000.0
2007-11-08 11:30:00,2.48154,2.48288,2.4792,2.4816,7000000.0
2007-11-08 11:31:00,2.4829,2.4829,2.47712,2.48161,10250000.0
2007-11-08 11:32:00,2.48185,2.48185,2.47546,2.47885,9000000.0
2007-11-08 11:33:00,2.48139,2.48221,2.47728,2.48221,10130000.0
2007-11-08 11:34:00,2.48167,2.48253,2.47942,2.48146,7250000.0
2007-11-08 11:35:00,2.48058,2.48245,2.47684,2.47982,10250000.0
2007-11-08 11:36:00,2.48103,2.4825,2.48018,2.48078,9250000.0
2007-11-08 11:37:00,2.4822,2.4822,2.47625,2.47876,7250000.0
2007-11-08 11:38:00,2.47873,2.48256,2.47873,2.48256,6630000.0
2007-11-08 11:39:00,2.47872,2.48202,2.47793,2.47959,9000000.0
2007-11-08 11:40:00,2.47684,2.4807,2.47502,2.4807,13250000.0
2007-11-08 11:41:00,2.47797,2.48132,2.47675,2.48132,7760000.0
2007-11-08 11:42:00,2.48002,2.48072,2.47755,2.48061,5880000.0
2007-11-08 11:43:00,2.47898,2.48055,2.47679,2.48055,8750000.0
2007-11-08 11:44:00,2.48018,2.48075,2.4757,2.4757,6880000.0
2007-11-08 11:45:00,2.4781,2.48077,2.47699,2.47827,8130000.0
2007-11-08 11:46:00,2.47752,2.48092,2.47752,2.48087,6130000.0
2007-11-08 11:47:00,2.47955,2.48164,2.4746,2.48001,12500000.0
2007-11-08 11:48:00,2.47939,2.48068,2.47719,2.47987,10130000.0
2007-11-08 11:49:00,2.47938,2.47955,2.47419,2.47809,10750000.0
2007-11-08 11:50:00,2.47587,2.47908,2.47587,2.47841,8750000.0
2007-11-08 11:51:00,2.47943,2.47943,2.47562,2.47562,10250000.0
2007-11-08 11:52:00,2.47891,2.47891,2.47605,2.47819,8000000.0
2007-11-08 11:53:00,2.47754,2.47882,2.47674,2.47823,7630000.0
2007-11-08 11:54:00,2.47684,2.47877,2.473,2.4781,10630000.0
2007-11-08 11:55:00,2.47704,2.47871,2.47512,2.47675,6750000.0
2007-11-08 11:56:00,2.47494,2.4794,2.47494,2.47849,6000000.0
2007-11-08 11:57:00,2.47463,2.47911,2.47463,2.47805,8380000.0
2007-11-08 11:58:00,2.47507,2.47891,2.47507,2.47802,10250000.0
2007-11-08 11:59:00,2.47888,2.47888,2.47351,2.47844,11130000.0
2007-11-08 12:00:00,2.4782,2.47874,2.47483,2.47842,10380000.0
2007-11-08 12:01:00,2.47554,2.47903,2.47554,2.47851,9750000.0
2007-11-08 12:02:00,2.47508,2.47952,2.47508,2.47842,9500000.0
2007-11-08 12:03:00,2.48006,2.48043,2.47636,2.4772,8500000.0
2007-11-08 12:04:00,2.47765,2.47972,2.47322,2.47972,6250000.0
2007-11-08 12:05:00,2.47938,2.4795,2.47208,2.47784,7880000.0
2007-11-08 12:06:00,2.4771,2.47818,2.47458,2.47525,8000000.0
2007-11-08 12:07:00,2.4761,2.47848,2.47466,2.47625,7500000.0
2007-11-08 12:08:00,2.47834,2.47917,2.47322,2.47612,7260000.0
2007-11-08 12:09:00,2.47827,2.47883,2.47347,2.47727,9750000.0
2007-11-08 12:10:00,2.47723,2.47741,2.47161,2.4757,8880000.0
2007-11-08 12:11:00,2.47813,2.47813,2.47433,2.47717,7500000.0
2007-11-08 12:12:00,2.47654,2.47746,2.47545,2.4768,10500000.0
2007-11-08 12:13:00,2.47693,2.479,2.47388,2.47766,11130000.0
2007-11-08 12:14:00,2.47675,2.47729,2.47103,2.47689,9500000.0
2007-11-08 12:15:00,2.47204,2.47732,2.47204,2.47703,12500000.0
2007-11-08 12:16:00,2.47684,2.47692,2.47239,2.47584,7750000.0
2007-11-08 12:17:00,2.47861,2.47861,2.47582,2.47684,5500000.0
2007-11-08 12:18:00,2.47175,2.47738,2.47175,2.47219,7250000.0
2007-11-08 12:19:00,2.47551,2.47754,2.47187,2.47613,7750000.0
2007-11-08 12:20:00,2.4753,2.47815,2.47393,2.47773,9000000.0
2007-11-08 12:21:00,2.47624,2.47624,2.47084,2.47131,15000000.0
2007-11-08 12:22:00,2.47868,2.47868,2.47537,2.47784,7750000.0
2007-11-08 12:23:00,2.4776,2.47878,2.47499,2.47676,9880000.0
2007-11-08 12:24:00,2.4726,2.47753,2.4726,2.47539,5880000.0
2007-11-08 12:25:00,2.47855,2.47855,2.47441,2.47775,5500000.0
2007-11-08 12:26:00,2.47593,2.47719,2.47443,2.47705,9000000.0
2007-11-08 12:27:00,2.47611,2.47735,2.47256,2.47719,8010000.0
2007-11-08 12:28:00,2.47311,2.47836,2.47311,2.47652,8260000.0
2007-11-08 12:29:00,2.47843,2.47843,2.47361,2.47754,6880000.0
2007-11-08 12:30:00,2.47684,2.4774,2.47233,2.47233,6000000.0
2007-11-08 12:31:00,2.47468,2.47839,2.47468,2.47833,5750000.0
2007-11-08 12:32:00,2.47817,2.47817,2.47546,2.47615,6500000.0
2007-11-08 12:33:00,2.47775,2.47796,2.47534,2.47679,12000000.0
2007-11-08 12:34:00,2.47771,2.47771,2.47366,2.47729,8250000.0
2007-11-08 12:35:00,2.47723,2.47789,2.47386,2.47617,7630000.0
2007-11-08 12:36:00,2.47689,2.47857,2.47333,2.47857,6380000.0
2007-11-08 12:37:00,2.47529,2.48065,2.47352,2.47862,15130000.0
2007-11-08 12:38:00,2.47825,2.47858,2.47101,2.47707,10380000.0
2007-11-08 12:39:00,2.47657,2.47821,2.4752,2.47821,6380000.0
2007-11-08 12:40:00,2.47311,2.47837,2.47311,2.47599,7000000.0
2007-11-08 12:41:00,2.47631,2.47899,2.47631,2.47889,7130000.0
2007-11-08 12:42:00,2.47554,2.47883,2.47307,2.47883,13000000.0
2007-11-08 12:43:00,2.47764,2.47931,2.47674,2.47674,7750000.0
2007-11-08 12:44:00,2.47627,2.47774,2.47437,2.47684,10000000.0
2007-11-08 12:45:00,2.47315,2.47711,2.47315,2.47711,6000000.0
2007-11-08 12:46:00,2.47676,2.47676,2.47076,2.47076,11500000.0
2007-11-08 12:47:00,2.4774,2.4774,2.47262,2.47691,8630000.0
2007-11-08 12:48:00,2.47793,2.47793,2.47375,2.47674,10380000.0
2007-11-08 12:49:00,2.47331,2.47692,2.4721,2.47687,7500000.0
2007-11-08 12:50:00,2.47722,2.47722,2.47241,2.47605,11000000.0
2007-11-08 12:51:00,2.47641,2.47653,2.47245,2.47606,9250000.0
2007-11-08 12:52:00,2.47673,2.47673,2.47152,2.47564,5750000.0
2007-11-08 12:53:00,2.47683,2.47683,2.47114,2.47555,6500000.0
2007-11-08 12:54:00,2.47497,2.4761,2.47273,2.47575,8380000.0
2007-11-08 12:55:00,2.47683,2.47683,2.47,2.47582,9260000.0
2007-11-08 12:56:00,2.47452,2.47758,2.47146,2.47304,10630000.0
2007-11-08 12:57:00,2.47703,2.47703,2.47225,2.47472,8880000.0
2007-11-08 12:58:00,2.47538,2.47655,2.47081,2.47354,10250000.0
2007-11-08 12:59:00,2.47173,2.47663,2.47173,2.47598,11750000.0
2007-11-08 13:00:00,2.47524,2.47618,2.47289,2.47571,9000000.0
2007-11-08 13:01:00,2.47349,2.47569,2.47342,2.47397,14500000.0
2007-11-08 13:02:00,2.4743,2.47532,2.47182,2.47336,7130000.0
2007-11-08 13:03:00,2.47543,2.47602,2.46971,2.4722,9630000.0
2007-11-08 13:04:00,2.47628,2.47628,2.47328,2.47458,15250000.0
2007-11-08 13:05:00,2.47614,2.47627,2.47002,2.47534,12500000.0
2007-11-08 13:06:00,2.47321,2.47585,2.47321,2.47585,8000000.0
2007-11-08 13:07:00,2.47588,2.47644,2.47148,2.47606,9750000.0
2007-11-08 13:08:00,2.47549,2.4768,2.47363,2.47573,10000000.0
2007-11-08 13:09:00,2.47624,2.4769,2.4718,2.47477,7000000.0
2007-11-08 13:10:00,2.47582,2.47696,2.47279,2.47696,6630000.0
2007-11-08 13:11:00,2.47532,2.47742,2.4727,2.4727,9500000.0
2007-11-08 13:12:00,2.47623,2.47652,2.47445,2.47476,8130000.0
2007-11-08 13:13:00,2.47466,2.47671,2.47142,2.47525,12000000.0
2007-11-08 13:14:00,2.4765,2.47693,2.472,2.47581,7000000.0
2007-11-08 13:15:00,2.47636,2.47658,2.47279,2.47299,5750000.0
2007-11-08 13:16:00,2.47643,2.47643,2.47023,2.47498,9500000.0
2007-11-08 13:17:00,2.47324,2.47645,2.47324,2.47627,6750000.0
2007-11-08 13:18:00,2.47742,2.47742,2.47265,2.47605,9000000.0
2007-11-08 13:19:00,2.47638,2.47638,2.47224,2.47224,6500000.0
2007-11-08 13:20:00,2.47479,2.47577,2.47384,2.47469,7750000.0
2007-11-08 13:21:00,2.47647,2.4766,2.47041,2.47581,7000000.0
2007-11-08 13:22:00,2.47465,2.47663,2.47246,2.47663,7000000.0
2007-11-08 13:23:00,2.47548,2.47712,2.47217,2.47712,13000000.0
2007-11-08 13:24:00,2.47634,2.47764,2.47373,2.47606,10750000.0
2007-11-08 13:25:00,2.47626,2.47712,2.47328,2.47708,9880000.0
2007-11-08 13:26:00,2.47653,2.47653,2.47293,2.47634,7750000.0
2007-11-08 13:27:00,2.47696,2.47728,2.47426,2.47426,9500000.0
2007-11-08 13:29:00,2.47303,2.47777,2.47303,2.47777,7500000.0
2007-11-08 13:30:00,2.47601,2.47716,2.47201,2.47716,8000000.0
2007-11-08 13:31:00,2.47602,2.4781,2.47255,2.47423,8880000.0
2007-11-08 13:32:00,2.47709,2.47748,2.47486,2.47748,10750000.0
2007-11-08 13:33:00,2.4771,2.47782,2.47218,2.47782,12500000.0
2007-11-08 13:34:00,2.47793,2.47831,2.47328,2.47831,11000000.0
2007-11-08 13:35:00,2.47788,2.47788,2.47167,2.47735,7750000.0
2007-11-08 13:36:00,2.47472,2.47808,2.4708,2.4774,8250000.0
2007-11-08 13:37:00,2.47528,2.47677,2.47316,2.47521,12000000.0
2007-11-08 13:38:00,2.47754,2.4776,2.47269,2.4769,7380000.0
2007-11-08 13:39:00,2.47756,2.47756,2.47184,2.47534,9000000.0
2007-11-08 13:40:00,2.47396,2.47677,2.4725,2.47385,5500000.0
2007-11-08 13:41:00,2.47493,2.47735,2.47342,2.47735,11750000.0
2007-11-08 13:42:00,2.47722,2.47737,2.47506,2.47657,5500000.0
2007-11-08 13:43:00,2.4773,2.4773,2.47258,2.47617,6250000.0
2007-11-08 13:44:00,2.47676,2.47676,2.47392,2.47563,9000000.0
2007-11-08 13:45:00,2.47301,2.47745,2.47301,2.47403,12000000.0
2007-11-08 13:46:00,2.47758,2.47758,2.47323,2.47643,6250000.0
2007-11-08 13:47:00,2.47573,2.47815,2.47446,2.47564,8250000.0
2007-11-08 13:48:00,2.4767,2.4767,2.47217,2.47665,13500000.0
2007-11-08 13:49:00,2.47738,2.47738,2.47356,2.47547,6130000.0
2007-11-08 13:50:00,2.47685,2.4769,2.47248,2.47536,8130000.0
2007-11-08 13:51:00,2.47359,2.4749,2.4719,2.4749,13500000.0
2007-11-08 13:52:00,2.47553,2.47553,2.47233,2.47516,11750000.0
2007-11-08 13:53:00,2.4763,2.47653,2.47057,2.4752,6500000.0
2007-11-08 13:54:00,2.47554,2.47554,2.47298,2.47336,5630000.0
2007-11-08 13:55:00,2.47514,2.47635,2.47311,2.47432,8500000.0
2007-11-08 13:56:00,2.47293,2.476,2.47208,2.47208,8750000.0
2007-11-08 13:57:00,2.47619,2.47619,2.4721,2.47238,7750000.0
2007-11-08 13:58:00,2.4726,2.47581,2.47019,2.47277,8630000.0
2007-11-08 13:59:00,2.47466,2.47529,2.47319,2.4733,5750000.0
2007-11-08 14:00:00,2.46727,2.48524,2.46727,2.47539,8000000.0
2007-11-08 14:01:00,2.47153,2.47445,2.46963,2.47293,10250000.0
2007-11-08 14:02:00,2.47314,2.47424,2.47154,2.47424,7010000.0
2007-11-08 14:03:00,2.4713,2.47306,2.46884,2.46954,7000000.0
2007-11-08 14:04:00,2.47115,2.47312,2.46544,2.47312,6750000.0
2007-11-08 14:05:00,2.46975,2.47246,2.46909,2.47068,8000000.0
2007-11-08 14:06:00,2.47019,2.47401,2.46616,2.47401,9130000.0
2007-11-08 14:07:00,2.47393,2.47393,2.46965,2.473,7250000.0
2007-11-08 14:08:00,2.47081,2.47291,2.46779,2.47291,7630000.0
2007-11-08 14:09:00,2.47158,2.4727,2.47031,2.47093,6000000.0
2007-11-08 14:10:00,2.47404,2.47526,2.46897,2.46897,11250000.0
2007-11-08 14:11:00,2.47272,2.47322,2.46839,2.47322,5750000.0
2007-11-08 14:12:00,2.47247,2.47295,2.46887,2.47163,8510000.0
2007-11-08 14:13:00,2.47181,2.47453,2.47115,2.47385,8250000.0
2007-11-08 14:14:00,2.47267,2.47472,2.47015,2.47411,6250000.0
2007-11-08 14:15:00,2.47444,2.47595,2.46976,2.47573,9750000.0
2007-11-08 14:16:00,2.47504,2.47583,2.471,2.47495,11750000.0
2007-11-08 14:17:00,2.47358,2.47606,2.47066,2.47568,10130000.0
2007-11-08 14:18:00,2.47356,2.47422,2.47152,2.47334,6250000.0
2007-11-08 14:19:00,2.47455,2.47485,2.46757,2.47407,11250000.0
2007-11-08 14:20:00,2.47486,2.4754,2.46964,2.4754,6250000.0
2007-11-08 14:21:00,2.47474,2.47571,2.47049,2.47545,11500000.0
2007-11-08 14:22:00,2.47198,2.47631,2.47198,2.47327,7500000.0
2007-11-08 14:23:00,2.47433,2.47578,2.47198,2.47554,8000000.0
2007-11-08 14:24:00,2.47617,2.47617,2.47178,2.47456,12000000.0
2007-11-08 14:25:00,2.47485,2.47617,2.47214,2.47617,10500000.0
2007-11-08 14:26:00,2.47565,2.47632,2.46992,2.47494,16000000.0
2007-11-08 14:27:00,2.47535,2.47565,2.47309,2.475,6000000.0
2007-11-08 14:28:00,2.47506,2.47506,2.47037,2.47209,6000000.0
2007-11-08 14:29:00,2.47603,2.47603,2.47144,2.47144,6500000.0
2007-11-08 14:30:00,2.47298,2.47711,2.47298,2.47594,8380000.0
2007-11-08 14:31:00,2.47375,2.47517,2.4703,2.4703,7380000.0
2007-11-08 14:32:00,2.47539,2.47629,2.47043,2.47629,8250000.0
2007-11-08 14:33:00,2.47387,2.47661,2.4733,2.47501,8630000.0
2007-11-08 14:34:00,2.47513,2.47597,2.47171,2.47572,9630000.0
2007-11-08 14:35:00,2.46987,2.4766,2.46987,2.4766,10880000.0
2007-11-08 14:36:00,2.47506,2.47708,2.47257,2.47708,10750000.0
2007-11-08 14:37:00,2.47262,2.47686,2.47214,2.47679,9750000.0
2007-11-08 14:38:00,2.47803,2.47803,2.47333,2.47333,7380000.0
2007-11-08 14:39:00,2.47618,2.47674,2.47325,2.47325,11250000.0
2007-11-08 14:40:00,2.47684,2.47889,2.47402,2.47731,10500000.0
2007-11-08 14:41:00,2.47767,2.47767,2.47472,2.47472,8250000.0
2007-11-08 14:42:00,2.47439,2.47671,2.47325,2.47477,16380000.0
2007-11-08 14:43:00,2.47622,2.47659,2.47037,2.47492,7250000.0
2007-11-08 14:44:00,2.4762,2.47722,2.47405,2.47611,6250000.0
2007-11-08 14:45:00,2.47194,2.47647,2.47087,2.47087,6130000.0
2007-11-08 14:46:00,2.47614,2.47657,2.47312,2.47407,8000000.0
2007-11-08 14:47:00,2.47648,2.47661,2.47443,2.47661,9760000.0
2007-11-08 14:48:00,2.47674,2.47674,2.47156,2.47544,9510000.0
2007-11-08 14:49:00,2.47607,2.47768,2.47363,2.4767,9250000.0
2007-11-08 14:50:00,2.47493,2.47622,2.47039,2.47622,5750000.0
2007-11-08 14:51:00,2.4757,2.47674,2.47422,2.47645,8250000.0
2007-11-08 14:52:00,2.47577,2.47721,2.47021,2.47676,13000000.0
2007-11-08 14:53:00,2.475,2.47684,2.47257,2.47297,7880000.0
2007-11-08 14:54:00,2.47742,2.47816,2.47397,2.47408,8750000.0
2007-11-08 14:55:00,2.47793,2.47863,2.47495,2.47752,6750000.0
2007-11-08 14:56:00,2.47683,2.47779,2.47265,2.47265,12380000.0
2007-11-08 14:57:00,2.4785,2.4785,2.47208,2.47465,9000000.0
2007-11-08 14:58:00,2.47598,2.47685,2.47255,2.47685,7630000.0
2007-11-08 14:59:00,2.47465,2.47659,2.47208,2.47655,7630000.0
2007-11-08 15:00:00,2.47626,2.47789,2.47393,2.47393,9250000.0
2007-11-08 15:01:00,2.47492,2.47606,2.4707,2.47511,5500000.0
2007-11-08 15:02:00,2.47497,2.47656,2.47099,2.47505,9130000.0
2007-11-08 15:03:00,2.47575,2.47604,2.47064,2.47491,11500000.0
2007-11-08 15:04:00,2.47044,2.47527,2.47044,2.47051,8890000.0
2007-11-08 15:05:00,2.47137,2.4748,2.47027,2.47333,12500000.0
2007-11-08 15:06:00,2.47388,2.47427,2.47026,2.47386,8630000.0
2007-11-08 15:07:00,2.47478,2.47478,2.46881,2.47397,8000000.0
2007-11-08 15:08:00,2.4749,2.4756,2.46865,2.47087,9250000.0
2007-11-08 15:09:00,2.47528,2.47574,2.47228,2.47498,13380000.0
2007-11-08 15:10:00,2.47065,2.47505,2.47065,2.47433,10250000.0
2007-11-08 15:11:00,2.47453,2.47611,2.47102,2.47566,7750000.0
2007-11-08 15:12:00,2.47499,2.47506,2.47224,2.47323,5750000.0
2007-11-08 15:13:00,2.47624,2.47624,2.4744,2.47451,5750000.0
2007-11-08 15:14:00,2.47321,2.47697,2.47174,2.47697,9380000.0
2007-11-08 15:15:00,2.47681,2.47681,2.47197,2.47647,7500000.0
2007-11-08 15:16:00,2.47726,2.47731,2.47369,2.47369,13000000.0
2007-11-08 15:17:00,2.47748,2.47808,2.47467,2.47605,6750000.0
2007-11-08 15:18:00,2.47842,2.47842,2.4722,2.47696,10000000.0
2007-11-08 15:19:00,2.47724,2.47763,2.47328,2.47328,7380000.0
2007-11-08 15:20:00,2.4737,2.47652,2.47355,2.47364,8010000.0
2007-11-08 15:21:00,2.47242,2.47594,2.47242,2.47491,8750000.0
2007-11-08 15:22:00,2.47399,2.47466,2.4673,2.47282,10500000.0
2007-11-08 15:23:00,2.47266,2.47362,2.46871,2.47222,11250000.0
2007-11-08 15:24:00,2.47102,2.47351,2.46693,2.47194,6250000.0
2007-11-08 15:25:00,2.4742,2.47502,2.46995,2.4737,11250000.0
2007-11-08 15:26:00,2.47365,2.47423,2.47031,2.47423,6500000.0
2007-11-08 15:27:00,2.47314,2.47575,2.46929,2.47386,6250000.0
2007-11-08 15:28:00,2.47164,2.4748,2.47164,2.47438,5880000.0
2007-11-08 15:29:00,2.4741,2.47664,2.47189,2.47405,6500000.0
2007-11-08 15:30:00,2.47072,2.47561,2.47072,2.47232,8510000.0
2007-11-08 15:31:00,2.47431,2.47476,2.46966,2.47341,11380000.0
2007-11-08 15:32:00,2.47153,2.47469,2.47062,2.47469,7760000.0
2007-11-08 15:33:00,2.47393,2.47537,2.46927,2.47214,12130000.0
2007-11-08 15:34:00,2.47363,2.47587,2.47165,2.47443,6750000.0
2007-11-08 15:35:00,2.47193,2.47558,2.47193,2.47432,10750000.0
2007-11-08 15:36:00,2.47397,2.47605,2.47034,2.47574,10250000.0
2007-11-08 15:37:00,2.47398,2.47795,2.47344,2.47723,10000000.0
2007-11-08 15:38:00,2.47372,2.47603,2.47253,2.47439,9500000.0
2007-11-08 15:39:00,2.47276,2.47509,2.4682,2.47335,10500000.0
2007-11-08 15:40:00,2.47576,2.47657,2.47198,2.47624,6500000.0
2007-11-08 15:41:00,2.47538,2.47675,2.47411,2.47675,10630000.0
2007-11-08 15:42:00,2.47578,2.4772,2.47286,2.47286,11250000.0
2007-11-08 15:43:00,2.47614,2.47678,2.47319,2.47379,9130000.0
2007-11-08 15:44:00,2.4768,2.47685,2.47421,2.47421,6500000.0
2007-11-08 15:45:00,2.47541,2.47688,2.47243,2.47663,8000000.0
2007-11-08 15:46:00,2.4764,2.4764,2.47269,2.47297,8630000.0
2007-11-08 15:47:00,2.47622,2.47681,2.47173,2.47681,8880000.0
2007-11-08 15:48:00,2.47398,2.47662,2.47183,2.47183,9000000.0
2007-11-08 15:49:00,2.47677,2.47725,2.46934,2.47725,8250000.0
2007-11-08 15:50:00,2.47618,2.47621,2.46969,2.47258,9750000.0
2007-11-08 15:51:00,2.47646,2.47646,2.47259,2.47618,9000000.0
2007-11-08 15:52:00,2.47476,2.47596,2.4738,2.47596,7750000.0
2007-11-08 15:53:00,2.47611,2.47618,2.47098,2.47618,8880000.0
2007-11-08 15:54:00,2.4756,2.4756,2.47148,2.47449,6500000.0
2007-11-08 15:55:00,2.4761,2.47692,2.471,2.47547,8500000.0
2007-11-08 15:56:00,2.47428,2.47699,2.47294,2.47633,5250000.0
2007-11-08 15:57:00,2.47264,2.47641,2.47208,2.47601,11500000.0
2007-11-08 15:58:00,2.47532,2.47799,2.47396,2.47796,10750000.0
2007-11-08 15:59:00,2.47668,2.47753,2.4751,2.47706,12380000.0
2007-11-08 16:00:00,2.47569,2.47707,2.47301,2.47707,9000000.0
2007-11-08 16:01:00,2.47501,2.47727,2.47284,2.47597,6500000.0
2007-11-08 16:02:00,2.47737,2.47737,2.47199,2.47494,11000000.0
2007-11-08 16:03:00,2.47722,2.47722,2.47149,2.47551,8630000.0
2007-11-08 16:04:00,2.47414,2.47454,2.47086,2.47419,12750000.0
2007-11-08 16:05:00,2.47343,2.47439,2.47229,2.47384,10750000.0
2007-11-08 16:06:00,2.47396,2.47547,2.46907,2.47034,8250000.0
2007-11-08 16:07:00,2.47279,2.47377,2.46995,2.47294,11750000.0
2007-11-08 16:08:00,2.47214,2.47422,2.46702,2.46819,12500000.0
2007-11-08 16:09:00,2.46977,2.47474,2.46833,2.47186,7880000.0
2007-11-08 16:10:00,2.47172,2.47293,2.46665,2.47293,10000000.0
2007-11-08 16:11:00,2.473,2.47369,2.47233,2.47309,5750000.0
2007-11-08 16:12:00,2.47218,2.47357,2.46988,2.47239,7500000.0
2007-11-08 16:13:00,2.47243,2.47342,2.47023,2.47328,12250000.0
2007-11-08 16:14:00,2.47234,2.47354,2.4703,2.47209,9250000.0
2007-11-08 16:15:00,2.47117,2.47237,2.47026,2.47233,7750000.0
2007-11-08 16:16:00,2.47245,2.47245,2.46923,2.472,7000000.0
2007-11-08 16:17:00,2.47421,2.47421,2.47018,2.47231,17500000.0
2007-11-08 16:18:00,2.47225,2.47323,2.46804,2.47286,6000000.0
2007-11-08 16:19:00,2.47437,2.47437,2.46939,2.47048,7250000.0
2007-11-08 16:20:00,2.47198,2.47489,2.4712,2.47489,10250000.0
2007-11-08 16:21:00,2.4726,2.47441,2.47092,2.47092,5500000.0
2007-11-08 16:22:00,2.47243,2.47389,2.47026,2.47389,12000000.0
2007-11-08 16:23:00,2.4733,2.47387,2.47002,2.47324,5750000.0
2007-11-08 16:24:00,2.47389,2.47391,2.47124,2.47391,5880000.0
2007-11-08 16:25:00,2.47403,2.4746,2.46908,2.47302,4880000.0
2007-11-08 16:26:00,2.47175,2.47554,2.47175,2.47456,8750000.0
2007-11-08 16:27:00,2.47476,2.4756,2.47241,2.47241,11500000.0
2007-11-08 16:28:00,2.47452,2.47479,2.47206,2.47418,12750000.0
2007-11-08 16:29:00,2.47392,2.47435,2.47219,2.47435,6250000.0
2007-11-08 16:30:00,2.47389,2.47483,2.47041,2.47374,7500000.0
2007-11-08 16:31:00,2.47509,2.47509,2.47146,2.47382,7760000.0
2007-11-08 16:32:00,2.47501,2.47513,2.47011,2.47439,7000000.0
2007-11-08 16:33:00,2.4752,2.47576,2.47242,2.47447,8630000.0
2007-11-08 16:34:00,2.47224,2.47583,2.47,2.47421,13630000.0
2007-11-08 16:35:00,2.47318,2.47517,2.47008,2.47517,12000000.0
2007-11-08 16:36:00,2.47424,2.47618,2.47115,2.47453,10250000.0
2007-11-08 16:37:00,2.47342,2.4745,2.47179,2.47407,5750000.0
2007-11-08 16:38:00,2.47419,2.47501,2.46846,2.47443,10750000.0
2007-11-08 16:39:00,2.47254,2.47413,2.46828,2.47174,8500000.0
2007-11-08 16:40:00,2.47196,2.47461,2.47196,2.47461,8500000.0
2007-11-08 16:41:00,2.47412,2.47645,2.47276,2.47276,6880000.0
2007-11-08 16:42:00,2.47551,2.47571,2.47242,2.47395,6380000.0
2007-11-08 16:43:00,2.476,2.476,2.47354,2.47545,11010000.0
2007-11-08 16:44:00,2.47601,2.47798,2.47366,2.47777,10500000.0
2007-11-08 16:45:00,2.47663,2.47707,2.47312,2.47707,9500000.0
2007-11-08 16:46:00,2.47842,2.47842,2.47428,2.47648,8250000.0
2007-11-08 16:47:00,2.47687,2.47824,2.47323,2.47697,13500000.0
2007-11-08 16:48:00,2.47753,2.47753,2.47238,2.47651,5250000.0
2007-11-08 16:49:00,2.47609,2.4769,2.47266,2.4768,11880000.0
2007-11-08 16:50:00,2.47545,2.47649,2.47237,2.47538,8380000.0
2007-11-08 16:51:00,2.4738,2.47613,2.47175,2.47175,7000000.0
2007-11-08 16:52:00,2.47562,2.4767,2.47306,2.4767,8500000.0
2007-11-08 16:53:00,2.4767,2.47693,2.47178,2.47569,15750000.0
2007-11-08 16:54:00,2.4745,2.47687,2.4745,2.47617,7250000.0
2007-11-08 16:55:00,2.47398,2.47485,2.47176,2.47364,6880000.0
2007-11-08 16:56:00,2.47647,2.47685,2.47215,2.47636,14250000.0
2007-11-08 16:57:00,2.47521,2.47707,2.47407,2.47707,7000000.0
2007-11-08 16:58:00,2.47392,2.47719,2.47285,2.47404,8500000.0
2007-11-08 16:59:00,2.47705,2.47705,2.47262,2.47495,9750000.0
2007-11-08 17:00:00,2.47569,2.47599,2.47354,2.47595,8000000.0
2007-11-08 17:01:00,2.47572,2.47572,2.47145,2.47481,10380000.0
2007-11-08 17:02:00,2.47473,2.47541,2.46944,2.47222,9500000.0
2007-11-08 17:03:00,2.47147,2.47368,2.46817,2.46817,8750000.0
2007-11-08 17:04:00,2.47163,2.47218,2.46887,2.47045,10500000.0
2007-11-08 17:05:00,2.47169,2.47178,2.46799,2.47128,8630000.0
2007-11-08 17:06:00,2.46867,2.47196,2.46867,2.47196,5750000.0
2007-11-08 17:07:00,2.4701,2.47181,2.46889,2.47052,7250000.0
2007-11-08 17:08:00,2.4703,2.47156,2.46839,2.46839,11000000.0
2007-11-08 17:09:00,2.46875,2.47077,2.46767,2.46888,7500000.0
2007-11-08 17:10:00,2.4692,2.4717,2.4662,2.47121,11130000.0
2007-11-08 17:11:00,2.4715,2.47164,2.46922,2.46935,7750000.0
2007-11-08 17:12:00,2.47018,2.47127,2.46673,2.47095,7000000.0
2007-11-08 17:13:00,2.46977,2.47081,2.46789,2.47081,11130000.0
2007-11-08 17:14:00,2.47121,2.47154,2.46727,2.47114,7250000.0
2007-11-08 17:15:00,2.46613,2.47156,2.46291,2.47156,8250000.0
2007-11-08 17:16:00,2.46918,2.47025,2.46792,2.46932,10380000.0
2007-11-08 17:17:00,2.46919,2.47147,2.46797,2.47125,8250000.0
2007-11-08 17:18:00,2.46772,2.47193,2.46772,2.4693,8000000.0
2007-11-08 17:19:00,2.46656,2.47188,2.46655,2.47092,13380000.0
2007-11-08 17:20:00,2.46997,2.47107,2.46907,2.47064,5250000.0
2007-11-08 17:21:00,2.46968,2.47106,2.46616,2.46991,8880000.0
2007-11-08 17:22:00,2.47011,2.47112,2.46778,2.4699,13500000.0
2007-11-08 17:23:00,2.4677,2.4688,2.46443,2.46863,13250000.0
2007-11-08 17:24:00,2.46524,2.46877,2.4648,2.46801,10260000.0
2007-11-08 17:25:00,2.46805,2.47107,2.4656,2.46912,7750000.0
2007-11-08 17:26:00,2.46727,2.4689,2.4629,2.46787,10500000.0
2007-11-08 17:27:00,2.46777,2.4685,2.46545,2.46787,7000000.0
2007-11-08 17:28:00,2.4645,2.46846,2.46288,2.46748,7000000.0
2007-11-08 17:29:00,2.46315,2.46848,2.46202,2.4657,7880000.0
2007-11-08 17:30:00,2.46878,2.46894,2.46585,2.46762,7880000.0
2007-11-08 17:31:00,2.46811,2.46896,2.46403,2.46407,11000000.0
2007-11-08 17:32:00,2.46846,2.46846,2.46206,2.46752,7630000.0
2007-11-08 17:33:00,2.46639,2.46816,2.46525,2.46816,5500000.0
2007-11-08 17:34:00,2.46865,2.46894,2.46655,2.4683,9500000.0
2007-11-08 17:35:00,2.46719,2.46732,2.4638,2.46652,7500000.0
2007-11-08 17:36:00,2.46697,2.46821,2.46524,2.46725,7000000.0
2007-11-08 17:37:00,2.46725,2.4673,2.46557,2.46729,9000000.0
2007-11-08 17:38:00,2.46673,2.46832,2.464,2.46799,11750000.0
2007-11-08 17:39:00,2.46186,2.46831,2.46174,2.46796,6750000.0
2007-11-08 17:40:00,2.46772,2.46889,2.46367,2.46803,7880000.0
2007-11-08 17:41:00,2.46571,2.46786,2.46272,2.46563,6500000.0
2007-11-08 17:42:00,2.46629,2.46959,2.46493,2.4684,8010000.0
2007-11-08 17:43:00,2.46877,2.46941,2.4671,2.46878,6750000.0
2007-11-08 17:44:00,2.46761,2.46803,2.46372,2.46777,9500000.0
2007-11-08 17:45:00,2.46801,2.46801,2.46389,2.46705,8380000.0
2007-11-08 17:46:00,2.46556,2.46837,2.46337,2.46768,7000000.0
2007-11-08 17:47:00,2.46885,2.46937,2.46261,2.4678,6750000.0
2007-11-08 17:48:00,2.46591,2.4699,2.46591,2.46705,5630000.0
2007-11-08 17:49:00,2.46899,2.46899,2.46477,2.46708,7380000.0
2007-11-08 17:50:00,2.46762,2.46939,2.46259,2.46423,12000000.0
2007-11-08 17:51:00,2.46752,2.46982,2.46517,2.46793,6380000.0
2007-11-08 17:52:00,2.46861,2.46908,2.46493,2.467,10000000.0
2007-11-08 17:53:00,2.46699,2.46952,2.46625,2.46952,5500000.0
2007-11-08 17:54:00,2.46913,2.46944,2.4627,2.4689,10880000.0
2007-11-08 17:55:00,2.46828,2.46973,2.46576,2.46824,8880000.0
2007-11-08 17:56:00,2.4681,2.46877,2.46355,2.46757,11000000.0
2007-11-08 17:57:00,2.46749,2.46833,2.46507,2.46827,14500000.0
2007-11-08 17:58:00,2.46743,2.46858,2.46667,2.46779,9000000.0
2007-11-08 17:59:00,2.46501,2.46875,2.46482,2.46562,9250000.0
2007-11-08 18:00:00,2.46664,2.46771,2.46498,2.46498,11000000.0
2007-11-08 18:01:00,2.46723,2.46723,2.46099,2.46552,7130000.0
2007-11-08 18:02:00,2.46646,2.46646,2.46372,2.46592,12000000.0
2007-11-08 18:03:00,2.46521,2.466,2.46103,2.46472,11750000.0
2007-11-08 18:04:00,2.46352,2.46599,2.46113,2.4634,11750000.0
2007-11-08 18:05:00,2.46428,2.46428,2.46035,2.46283,7250000.0
2007-11-08 18:06:00,2.46392,2.46449,2.46103,2.4619,11000000.0
2007-11-08 18:07:00,2.46358,2.46416,2.46184,2.4638,11760000.0
2007-11-08 18:08:00,2.46325,2.46345,2.45926,2.46136,9250000.0
2007-11-08 18:09:00,2.46467,2.46467,2.46106,2.46411,6000000.0
2007-11-08 18:10:00,2.465,2.465,2.46264,2.46414,6500000.0
2007-11-08 18:11:00,2.46617,2.46617,2.4654,2.46556,7750000.0
2007-11-08 18:12:00,2.46306,2.46511,2.46233,2.46446,5500000.0
2007-11-08 18:13:00,2.46534,2.46567,2.46161,2.46339,6750000.0
2007-11-08 18:14:00,2.46482,2.46483,2.46014,2.46447,8250000.0
2007-11-08 18:15:00,2.46596,2.46596,2.46214,2.46259,10880000.0
2007-11-08 18:16:00,2.46369,2.46515,2.45894,2.46515,6750000.0
2007-11-08 18:17:00,2.46464,2.46537,2.46191,2.46415,8890000.0
2007-11-08 18:18:00,2.46375,2.46464,2.46097,2.46411,5880000.0
2007-11-08 18:19:00,2.46505,2.46506,2.46147,2.46454,10750000.0
2007-11-08 18:20:00,2.46302,2.4641,2.46072,2.4641,9000000.0
2007-11-08 18:21:00,2.46483,2.47573,2.46384,2.46636,10130000.0
2007-11-08 18:22:00,2.46349,2.4645,2.46187,2.46374,7500000.0
2007-11-08 18:23:00,2.46334,2.46576,2.46075,2.46075,10000000.0
2007-11-08 18:24:00,2.46443,2.46443,2.46089,2.46292,7750000.0
2007-11-08 18:25:00,2.46304,2.46403,2.46245,2.46364,8380000.0
2007-11-08 18:26:00,2.46194,2.46419,2.45832,2.46419,7500000.0
2007-11-08 18:27:00,2.46528,2.46528,2.4625,2.4646,8250000.0
2007-11-08 18:28:00,2.46555,2.46614,2.46246,2.46614,10500000.0
2007-11-08 18:29:00,2.46413,2.46569,2.46013,2.46569,8000000.0
2007-11-08 18:30:00,2.46579,2.46793,2.46436,2.46715,17500000.0
2007-11-08 18:31:00,2.46695,2.46705,2.46384,2.46686,9000000.0
2007-11-08 18:32:00,2.46651,2.46651,2.46192,2.46192,5500000.0
2007-11-08 18:33:00,2.46511,2.46643,2.46154,2.46154,13500000.0
2007-11-08 18:34:00,2.46491,2.46627,2.4641,2.46539,9630000.0
2007-11-08 18:35:00,2.46548,2.466,2.46009,2.46528,10010000.0
2007-11-08 18:36:00,2.46632,2.46632,2.46428,2.46523,7750000.0
2007-11-08 18:37:00,2.4655,2.46638,2.46207,2.4655,13260000.0
2007-11-08 18:38:00,2.46634,2.46637,2.46416,2.46453,10000000.0
2007-11-08 18:39:00,2.46612,2.46701,2.46238,2.46701,10260000.0
2007-11-08 18:40:00,2.4668,2.4682,2.46474,2.46736,11500000.0
2007-11-08 18:41:00,2.46671,2.46671,2.46185,2.46483,7250000.0
2007-11-08 18:42:00,2.46613,2.46778,2.46205,2.4673,9000000.0
2007-11-08 18:43:00,2.46478,2.46681,2.46226,2.46381,8250000.0
2007-11-08 18:44:00,2.46534,2.46534,2.4606,2.46462,8750000.0
2007-11-08 18:45:00,2.46484,2.46609,2.46236,2.46384,6250000.0
2007-11-08 18:46:00,2.46601,2.46601,2.46127,2.46339,6380000.0
2007-11-08 18:47:00,2.46428,2.46523,2.463,2.46523,5250000.0
2007-11-08 18:48:00,2.46528,2.46579,2.45755,2.46391,10500000.0
2007-11-08 18:49:00,2.46532,2.46532,2.45901,2.46297,7750000.0
2007-11-08 18:50:00,2.46626,2.46804,2.46457,2.46672,5630000.0
2007-11-08 18:51:00,2.46432,2.46706,2.46383,2.46531,10880000.0
2007-11-08 18:52:00,2.46636,2.4667,2.46323,2.46599,10250000.0
2007-11-08 18:53:00,2.46496,2.46553,2.46255,2.46488,8500000.0
2007-11-08 18:54:00,2.46528,2.46594,2.46096,2.46096,8500000.0
2007-11-08 18:55:00,2.46778,2.47358,2.46479,2.46479,4880000.0
2007-11-08 18:56:00,2.46219,2.4662,2.46219,2.46543,6500000.0
2007-11-08 18:57:00,2.46164,2.46631,2.46164,2.46521,8750000.0
2007-11-08 18:58:00,2.46536,2.46536,2.4586,2.46352,8000000.0
2007-11-08 18:59:00,2.46527,2.46534,2.46129,2.46527,6500000.0
2007-11-08 19:00:00,2.46406,2.46582,2.46136,2.46537,7500000.0
2007-11-08 19:01:00,2.4667,2.4667,2.46246,2.4645,5250000.0
2007-11-08 19:02:00,2.46612,2.46625,2.46374,2.46623,7250000.0
2007-11-08 19:03:00,2.46358,2.46565,2.46358,2.46565,6630000.0
2007-11-08 19:04:00,2.46539,2.46539,2.4626,2.46327,11750000.0
2007-11-08 19:05:00,2.46528,2.46729,2.46432,2.46653,7750000.0
2007-11-08 19:06:00,2.46611,2.46648,2.46213,2.46561,7000000.0
2007-11-08 19:07:00,2.46572,2.46701,2.46263,2.46494,7750000.0
2007-11-08 19:08:00,2.46745,2.46824,2.46436,2.46824,5500000.0
2007-11-08 19:09:00,2.46878,2.46878,2.46456,2.46594,5750000.0
2007-11-08 19:10:00,2.46743,2.46763,2.46408,2.46697,8380000.0
2007-11-08 19:11:00,2.46143,2.46754,2.46143,2.46391,7000000.0
2007-11-08 19:12:00,2.46374,2.4673,2.46235,2.4673,7500000.0
2007-11-08 19:13:00,2.46095,2.46691,2.46095,2.46535,8630000.0
2007-11-08 19:14:00,2.46338,2.46646,2.46065,2.46337,8000000.0
2007-11-08 19:15:00,2.46497,2.46688,2.46254,2.46254,6000000.0
2007-11-08 19:16:00,2.46596,2.46618,2.46202,2.46618,7000000.0
2007-11-08 19:17:00,2.46545,2.46545,2.45692,2.46254,12130000.0
2007-11-08 19:18:00,2.46206,2.46593,2.4618,2.46255,9000000.0
2007-11-08 19:19:00,2.46443,2.4671,2.46432,2.46453,7750000.0
2007-11-08 19:20:00,2.46291,2.4687,2.46291,2.4687,7250000.0
2007-11-08 19:21:00,2.46941,2.46969,2.46611,2.46856,7500000.0
2007-11-08 19:22:00,2.46546,2.46885,2.46505,2.46686,9000000.0
2007-11-08 19:23:00,2.46745,2.46853,2.4655,2.4678,6380000.0
2007-11-08 19:24:00,2.46731,2.46983,2.46653,2.46781,13630000.0
2007-11-08 19:25:00,2.46414,2.46852,2.46414,2.4663,5380000.0
2007-11-08 19:26:00,2.46494,2.46941,2.46494,2.46856,12630000.0
2007-11-08 19:27:00,2.46732,2.47359,2.46493,2.4707,5750000.0
2007-11-08 19:28:00,2.4671,2.46771,2.46469,2.46692,8750000.0
2007-11-08 19:29:00,2.46648,2.46791,2.46314,2.46676,9010000.0
2007-11-08 19:30:00,2.4664,2.46674,2.46142,2.4663,11500000.0
2007-11-08 19:31:00,2.46353,2.4659,2.4589,2.46067,7630000.0
2007-11-08 19:32:00,2.46592,2.46699,2.46337,2.4643,6880000.0
2007-11-08 19:33:00,2.46752,2.46857,2.46226,2.46857,10630000.0
2007-11-08 19:34:00,2.4675,2.46871,2.46409,2.46557,7380000.0
2007-11-08 19:35:00,2.46644,2.46765,2.46644,2.46657,5500000.0
2007-11-08 19:36:00,2.46234,2.46737,2.46234,2.46655,11880000.0
2007-11-08 19:37:00,2.46537,2.46722,2.46213,2.46629,13500000.0
2007-11-08 19:38:00,2.46629,2.46968,2.46492,2.46968,7130000.0
2007-11-08 19:39:00,2.46737,2.46907,2.46473,2.46725,11130000.0
2007-11-08 19:40:00,2.4683,2.4683,2.46451,2.46813,8250000.0
2007-11-08 19:41:00,2.46802,2.46994,2.46246,2.46556,10750000.0
2007-11-08 19:42:00,2.46823,2.46838,2.4661,2.46833,8750000.0
2007-11-08 19:43:00,2.46763,2.46839,2.46177,2.46439,10250000.0
2007-11-08 19:44:00,2.4642,2.46699,2.46179,2.46406,8380000.0
2007-11-08 19:45:00,2.46695,2.46695,2.46172,2.46412,6750000.0
2007-11-08 19:46:00,2.46496,2.46798,2.46156,2.46599,12250000.0
2007-11-08 19:47:00,2.46476,2.4663,2.46199,2.46611,6380000.0
2007-11-08 19:48:00,2.46622,2.4663,2.4615,2.46571,9000000.0
2007-11-08 19:49:00,2.46672,2.4674,2.46329,2.46672,8000000.0
2007-11-08 19:50:00,2.46616,2.46768,2.46352,2.46681,6250000.0
2007-11-08 19:51:00,2.46964,2.46964,2.46627,2.4676,5500000.0
2007-11-08 19:52:00,2.47042,2.47076,2.46531,2.46531,6500000.0
2007-11-08 19:53:00,2.46664,2.47041,2.4644,2.47041,5630000.0
2007-11-08 19:54:00,2.47001,2.471,2.46823,2.46994,15250000.0
2007-11-08 19:55:00,2.46911,2.46983,2.46598,2.46892,12250000.0
2007-11-08 19:56:00,2.47072,2.47078,2.46537,2.47078,13380000.0
2007-11-08 19:57:00,2.46946,2.46951,2.46467,2.46906,8750000.0
2007-11-08 19:58:00,2.47009,2.47009,2.46312,2.46821,6250000.0
2007-11-08 19:59:00,2.46856,2.46925,2.46309,2.46925,5880000.0
2007-11-08 20:00:00,2.47033,2.47041,2.46596,2.4676,14000000.0
2007-11-08 20:01:00,2.46564,2.47091,2.46541,2.47091,7250000.0
2007-11-08 20:02:00,2.46904,2.47022,2.46381,2.46906,8250000.0
2007-11-08 20:03:00,2.4703,2.47064,2.46745,2.46971,11750000.0
2007-11-08 20:04:00,2.47167,2.47167,2.46857,2.46867,7000000.0
2007-11-08 20:05:00,2.47008,2.47071,2.46758,2.47071,8750000.0
2007-11-08 20:06:00,2.46825,2.47036,2.46553,2.46897,8500000.0
2007-11-08 20:07:00,2.46865,2.47111,2.46571,2.46794,9250000.0
2007-11-08 20:08:00,2.47062,2.47144,2.46905,2.47027,8130000.0
2007-11-08 20:09:00,2.47327,2.47327,2.46627,2.47063,9250000.0
2007-11-08 20:10:00,2.46725,2.47178,2.46725,2.46948,7380000.0
2007-11-08 20:11:00,2.46687,2.47248,2.46687,2.47094,10630000.0
2007-11-08 20:12:00,2.46952,2.47101,2.46868,2.47064,12500000.0
2007-11-08 20:13:00,2.47096,2.47306,2.46753,2.46832,11130000.0
2007-11-08 20:14:00,2.47136,2.473,2.46906,2.46906,11750000.0
2007-11-08 20:15:00,2.47246,2.47269,2.46761,2.47004,6250000.0
2007-11-08 20:16:00,2.47327,2.47342,2.46961,2.47325,8000000.0
2007-11-08 20:17:00,2.4729,2.47406,2.46982,2.46982,8130000.0
2007-11-08 20:18:00,2.4724,2.47408,2.47027,2.47294,15000000.0
2007-11-08 20:19:00,2.47174,2.47484,2.47174,2.47369,7750000.0
2007-11-08 20:20:00,2.47267,2.47401,2.47077,2.47077,5750000.0
2007-11-08 20:21:00,2.47396,2.47438,2.46921,2.47402,7000000.0
2007-11-08 20:22:00,2.47107,2.47336,2.47017,2.47138,15000000.0
2007-11-08 20:23:00,2.47217,2.47416,2.46977,2.47154,7630000.0
2007-11-08 20:24:00,2.47434,2.47434,2.4692,2.46972,9380000.0
2007-11-08 20:25:00,2.47231,2.47381,2.46899,2.46899,10130000.0
2007-11-08 20:26:00,2.47307,2.47325,2.47039,2.47039,8500000.0
2007-11-08 20:27:00,2.46722,2.47263,2.46722,2.47051,11000000.0
2007-11-08 20:28:00,2.47161,2.47246,2.46744,2.47066,13500000.0
2007-11-08 20:29:00,2.4709,2.4709,2.46743,2.46785,7130000.0
2007-11-08 20:30:00,2.46735,2.46945,2.46646,2.46922,10500000.0
2007-11-08 20:31:00,2.46375,2.46839,2.46234,2.46596,12750000.0
2007-11-08 20:32:00,2.46959,2.47001,2.46471,2.46944,13380000.0
2007-11-08 20:33:00,2.46423,2.46876,2.46423,2.4674,9880000.0
2007-11-08 20:34:00,2.46351,2.46916,2.46328,2.46901,5250000.0
2007-11-08 20:35:00,2.46674,2.47136,2.46674,2.47057,8130000.0
2007-11-08 20:36:00,2.46674,2.47074,2.46674,2.47017,12510000.0
2007-11-08 20:37:00,2.46623,2.47085,2.46448,2.46781,11630000.0
2007-11-08 20:38:00,2.46885,2.47194,2.46885,2.46913,7500000.0
2007-11-08 20:39:00,2.47265,2.47317,2.46977,2.4705,8000000.0
2007-11-08 20:40:00,2.46857,2.47258,2.46692,2.46692,5500000.0
2007-11-08 20:41:00,2.47326,2.47427,2.4709,2.47427,11380000.0
2007-11-08 20:42:00,2.47293,2.47293,2.46896,2.4729,7380000.0
2007-11-08 20:43:00,2.47082,2.47261,2.46586,2.46833,6880000.0
2007-11-08 20:44:00,2.46912,2.47332,2.46906,2.47329,6500000.0
2007-11-08 20:45:00,2.47238,2.47399,2.47066,2.47066,5880000.0
2007-11-08 20:46:00,2.46691,2.47115,2.46691,2.47115,8880000.0
2007-11-08 20:47:00,2.46805,2.47104,2.4672,2.4672,7250000.0
2007-11-08 20:48:00,2.4707,2.47115,2.46802,2.46983,8500000.0
2007-11-08 20:49:00,2.46876,2.47234,2.46715,2.47098,7380000.0
2007-11-08 20:50:00,2.46875,2.47127,2.46875,2.46995,8750000.0
2007-11-08 20:51:00,2.4706,2.47229,2.46987,2.47145,8500000.0
2007-11-08 20:52:00,2.47046,2.47318,2.47046,2.47051,7750000.0
2007-11-08 20:53:00,2.47431,2.47458,2.46906,2.46981,8750000.0
2007-11-08 20:54:00,2.46929,2.47312,2.46684,2.47221,14250000.0
2007-11-08 20:55:00,2.46974,2.47224,2.46668,2.47032,10250000.0
2007-11-08 20:56:00,2.46909,2.47226,2.4682,2.47226,6500000.0
2007-11-08 20:57:00,2.47047,2.47318,2.47031,2.47242,7000000.0
2007-11-08 20:58:00,2.47245,2.47288,2.47075,2.47226,6380000.0
2007-11-08 20:59:00,2.47005,2.47228,2.46983,2.47185,6750000.0
2007-11-08 21:00:00,2.47661,2.47661,2.46736,2.47114,5500000.0
2007-11-08 21:01:00,2.47234,2.47234,2.46469,2.4717,8000000.0
2007-11-08 21:02:00,2.47114,2.47244,2.46817,2.472,10250000.0
2007-11-08 21:03:00,2.47096,2.47255,2.46579,2.47131,6250000.0
2007-11-08 21:04:00,2.47026,2.47026,2.46383,2.46972,14750000.0
2007-11-08 21:05:00,2.46919,2.47057,2.46876,2.47057,7000000.0
2007-11-08 21:06:00,2.47053,2.47053,2.46565,2.46931,7500000.0
2007-11-08 21:07:00,2.47024,2.47031,2.46704,2.47002,8750000.0
2007-11-08 21:08:00,2.46936,2.46998,2.46541,2.46781,7500000.0
2007-11-08 21:09:00,2.471,2.471,2.46573,2.47033,8630000.0
2007-11-08 21:10:00,2.46992,2.47089,2.46849,2.47072,8130000.0
2007-11-08 21:11:00,2.46813,2.47085,2.46769,2.47044,9500000.0
2007-11-08 21:12:00,2.4721,2.47227,2.46899,2.46899,7000000.0
2007-11-08 21:13:00,2.47045,2.47142,2.4663,2.46864,7750000.0
2007-11-08 21:14:00,2.46997,2.47215,2.46752,2.47194,8750000.0
2007-11-08 21:15:00,2.47191,2.47257,2.46671,2.46671,5250000.0
2007-11-08 21:16:00,2.47179,2.47195,2.46877,2.46877,12380000.0
2007-11-08 21:17:00,2.4695,2.47105,2.46822,2.46833,7000000.0
2007-11-08 21:18:00,2.46844,2.47203,2.46531,2.4696,11250000.0
2007-11-08 21:19:00,2.47305,2.47305,2.46989,2.47013,7500000.0
2007-11-08 21:20:00,2.47114,2.47114,2.46607,2.47005,7500000.0
2007-11-08 21:21:00,2.47195,2.47225,2.46781,2.47122,11250000.0
2007-11-08 21:22:00,2.47114,2.47259,2.46638,2.47179,6250000.0
2007-11-08 21:23:00,2.47116,2.47134,2.46966,2.47039,6130000.0
2007-11-08 21:24:00,2.46747,2.47384,2.46747,2.47297,9000000.0
2007-11-08 21:25:00,2.47317,2.47317,2.46696,2.47068,7500000.0
2007-11-08 21:26:00,2.46866,2.47185,2.46866,2.47109,6250000.0
2007-11-08 21:27:00,2.47145,2.47313,2.46851,2.47313,8750000.0
2007-11-08 21:28:00,2.47261,2.47378,2.47037,2.47378,6250000.0
2007-11-08 21:29:00,2.47195,2.47316,2.46997,2.47221,6630000.0
2007-11-08 21:30:00,2.47016,2.47368,2.47016,2.47199,8630000.0
2007-11-08 21:31:00,2.47463,2.47472,2.46804,2.47323,7500000.0
2007-11-08 21:32:00,2.47527,2.47527,2.47089,2.4736,7250000.0
2007-11-08 21:33:00,2.47578,2.47578,2.47201,2.47264,9130000.0
2007-11-08 21:34:00,2.47299,2.47579,2.47164,2.47579,9880000.0
2007-11-08 21:35:00,2.47457,2.47512,2.47165,2.47512,9000000.0
2007-11-08 21:36:00,2.47373,2.47472,2.4705,2.47269,8750000.0
2007-11-08 21:37:00,2.47357,2.47522,2.46954,2.47506,11250000.0
2007-11-08 21:38:00,2.47594,2.47594,2.47327,2.47533,8250000.0
2007-11-08 21:39:00,2.47312,2.47639,2.47312,2.47639,7750000.0
2007-11-08 21:40:00,2.47592,2.47592,2.47108,2.47315,11000000.0
2007-11-08 21:41:00,2.47252,2.47575,2.46965,2.47101,7380000.0
2007-11-08 21:42:00,2.47352,2.4759,2.47219,2.4759,6000000.0
2007-11-08 21:43:00,2.47325,2.47515,2.46916,2.47331,8500000.0
2007-11-08 21:44:00,2.47317,2.47638,2.47317,2.47585,7500000.0
2007-11-08 21:45:00,2.47554,2.47606,2.47129,2.474,12750000.0
2007-11-08 21:46:00,2.4762,2.47624,2.47383,2.47611,8000000.0
2007-11-08 21:47:00,2.47564,2.4761,2.47265,2.4761,10250000.0
2007-11-08 21:48:00,2.4757,2.4757,2.4711,2.4711,5500000.0
2007-11-08 21:49:00,2.47506,2.47611,2.4726,2.4726,8880000.0
2007-11-08 21:50:00,2.47301,2.47478,2.47288,2.47478,5880000.0
2007-11-08 21:51:00,2.47605,2.47605,2.47013,2.47013,5500000.0
2007-11-08 21:52:00,2.47346,2.47609,2.47219,2.47343,6130000.0
2007-11-08 21:53:00,2.47341,2.4759,2.46919,2.4759,6750000.0
2007-11-08 21:54:00,2.47489,2.47489,2.47276,2.47403,8130000.0
2007-11-08 21:55:00,2.47139,2.47515,2.47103,2.47264,9250000.0
2007-11-08 21:56:00,2.47277,2.47661,2.46936,2.4759,9250000.0
2007-11-08 21:57:00,2.47388,2.47603,2.47176,2.47572,9500000.0
2007-11-08 21:58:00,2.47436,2.4751,2.47168,2.4735,8750000.0
2007-11-08 21:59:00,2.47527,2.47527,2.47041,2.47382,5250000.0
2007-11-08 22:00:00,2.47192,2.47491,2.47192,2.47491,7630000.0
2007-11-08 22:01:00,2.47246,2.47545,2.47089,2.47545,6500000.0
2007-11-08 22:02:00,2.47357,2.47511,2.47304,2.47511,7750000.0
2007-11-08 22:03:00,2.47458,2.47615,2.47041,2.47615,10130000.0
2007-11-08 22:04:00,2.47516,2.47557,2.46925,2.47275,6250000.0
2007-11-08 22:05:00,2.47491,2.4759,2.47345,2.47365,6250000.0
2007-11-08 22:06:00,2.47591,2.47591,2.47284,2.47495,6380000.0
2007-11-08 22:07:00,2.47568,2.4761,2.47112,2.47529,8880000.0
2007-11-08 22:08:00,2.47268,2.47679,2.47037,2.47037,10500000.0
2007-11-08 22:09:00,2.47516,2.47516,2.47344,2.4745,5750000.0
2007-11-08 22:10:00,2.47147,2.47471,2.47147,2.47256,5750000.0
2007-11-08 22:11:00,2.47314,2.47471,2.47134,2.47309,7500000.0
2007-11-08 22:12:00,2.47449,2.47449,2.47111,2.47224,7250000.0
2007-11-08 22:13:00,2.47301,2.47506,2.47224,2.47506,5250000.0
2007-11-08 22:14:00,2.47472,2.47472,2.46702,2.47188,7250000.0
2007-11-08 22:15:00,2.4735,2.4735,2.46888,2.46922,7630000.0
2007-11-08 22:16:00,2.47397,2.47412,2.46724,2.47412,7000000.0
2007-11-08 22:17:00,2.4727,2.47346,2.46761,2.47143,11000000.0
2007-11-08 22:18:00,2.47196,2.47419,2.47141,2.47141,6250000.0
2007-11-08 22:19:00,2.47321,2.47349,2.4712,2.4712,5750000.0
2007-11-08 22:20:00,2.47401,2.47401,2.46676,2.47182,12750000.0
2007-11-08 22:21:00,2.47182,2.47425,2.47098,2.47098,7250000.0
2007-11-08 22:22:00,2.47444,2.47444,2.46857,2.47085,7750000.0
2007-11-08 22:23:00,2.47341,2.47378,2.4715,2.47366,6750000.0
2007-11-08 22:24:00,2.47133,2.47448,2.46854,2.47389,7130000.0
2007-11-08 22:25:00,2.47269,2.47354,2.46963,2.47354,6250000.0
2007-11-08 22:26:00,2.47181,2.47293,2.46985,2.47043,10500000.0
2007-11-08 22:27:00,2.47122,2.47324,2.46911,2.47315,5250000.0
2007-11-08 22:28:00,2.47266,2.47266,2.46628,2.46962,8630000.0
2007-11-08 22:29:00,2.47168,2.47186,2.47018,2.47084,6250000.0
2007-11-08 22:30:00,2.47196,2.47196,2.46711,2.47051,8000000.0
2007-11-08 22:31:00,2.47308,2.47308,2.469,2.47016,7000000.0
2007-11-08 22:32:00,2.47299,2.47327,2.4723,2.47327,5250000.0
2007-11-08 22:33:00,2.46732,2.47126,2.46677,2.46677,7000000.0
2007-11-08 22:34:00,2.4721,2.4721,2.46808,2.47075,6880000.0
2007-11-08 22:35:00,2.46986,2.47186,2.46945,2.47184,5750000.0
2007-11-08 22:36:00,2.47072,2.47133,2.46652,2.47133,8000000.0
2007-11-08 22:37:00,2.47195,2.47195,2.4669,2.46825,7750000.0
2007-11-08 22:38:00,2.46894,2.47275,2.46581,2.47079,9890000.0
2007-11-08 22:39:00,2.47181,2.47211,2.46658,2.47185,7500000.0
2007-11-08 22:40:00,2.47184,2.47214,2.46878,2.47127,8000000.0
2007-11-08 22:41:00,2.47092,2.47182,2.46763,2.47159,8380000.0
2007-11-08 22:42:00,2.47126,2.47126,2.46879,2.46981,6880000.0
2007-11-08 22:43:00,2.46825,2.47057,2.46453,2.46919,6000000.0
2007-11-08 22:44:00,2.46733,2.46787,2.46454,2.46454,5250000.0
2007-11-08 22:45:00,2.4668,2.47018,2.4668,2.46955,4760000.0
2007-11-08 22:46:00,2.46927,2.47025,2.46772,2.46988,7000000.0
2007-11-08 22:47:00,2.47028,2.47028,2.46533,2.46738,9630000.0
2007-11-08 22:48:00,2.46716,2.47038,2.46716,2.47038,12500000.0
2007-11-08 22:49:00,2.46796,2.47059,2.4668,2.47051,7750000.0
2007-11-08 22:50:00,2.46785,2.47078,2.4678,2.47078,7000000.0
2007-11-08 22:51:00,2.46778,2.47055,2.46778,2.47055,6750000.0
2007-11-08 22:52:00,2.46908,2.47169,2.4685,2.47169,9250000.0
2007-11-08 22:53:00,2.47284,2.47312,2.46923,2.47114,11130000.0
2007-11-08 22:54:00,2.47325,2.47325,2.46896,2.47203,7000000.0
2007-11-08 22:55:00,2.47145,2.4722,2.47048,2.47048,7250000.0
2007-11-08 22:56:00,2.47131,2.47177,2.46964,2.47177,5250000.0
2007-11-08 22:57:00,2.47175,2.47238,2.46699,2.46855,6880000.0
2007-11-08 22:58:00,2.47154,2.47235,2.47123,2.47123,6250000.0
2007-11-08 22:59:00,2.47168,2.47284,2.46728,2.47284,5250000.0
2007-11-08 23:00:00,2.47173,2.47226,2.46833,2.47188,10380000.0
2007-11-08 23:01:00,2.47199,2.47298,2.47042,2.47042,5500000.0
2007-11-08 23:02:00,2.46979,2.47333,2.46979,2.47253,5500000.0
2007-11-08 23:03:00,2.47271,2.47432,2.4702,2.47084,7630000.0
2007-11-08 23:04:00,2.47124,2.47297,2.47046,2.47073,10250000.0
2007-11-08 23:05:00,2.47294,2.47348,2.47082,2.4727,7500000.0
2007-11-08 23:06:00,2.47027,2.47304,2.47022,2.47304,10500000.0
2007-11-08 23:07:00,2.46818,2.47238,2.46818,2.46869,11250000.0
2007-11-08 23:08:00,2.46873,2.47302,2.46873,2.47133,6000000.0
2007-11-08 23:09:00,2.47324,2.47324,2.46923,2.47046,8880000.0
2007-11-08 23:10:00,2.46567,2.46994,2.46567,2.46994,5750000.0
2007-11-08 23:11:00,2.47141,2.47141,2.46672,2.47035,8250000.0
2007-11-08 23:12:00,2.4689,2.47062,2.46729,2.46778,7750000.0
2007-11-08 23:13:00,2.46814,2.47102,2.4678,2.46794,9000000.0
2007-11-08 23:14:00,2.47167,2.47167,2.46849,2.47012,10250000.0
2007-11-08 23:15:00,2.46962,2.47035,2.46797,2.47035,9130000.0
2007-11-08 23:16:00,2.46925,2.46992,2.46836,2.46971,6880000.0
2007-11-08 23:17:00,2.4704,2.47175,2.46808,2.47175,8000000.0
2007-11-08 23:18:00,2.46873,2.47086,2.46702,2.47086,19500000.0
2007-11-08 23:19:00,2.47063,2.47063,2.46323,2.46323,9260000.0
2007-11-08 23:20:00,2.47057,2.47117,2.46679,2.47103,10500000.0
2007-11-08 23:21:00,2.4712,2.4712,2.46559,2.47059,5250000.0
2007-11-08 23:22:00,2.46666,2.47092,2.46666,2.46938,5500000.0
2007-11-08 23:23:00,2.4694,2.471,2.46663,2.471,5500000.0
2007-11-08 23:24:00,2.47095,2.47095,2.46595,2.46762,9250000.0
2007-11-08 23:25:00,2.46895,2.47078,2.46794,2.46854,5750000.0
2007-11-08 23:26:00,2.46717,2.47088,2.46662,2.47088,6750000.0
2007-11-08 23:27:00,2.47086,2.47153,2.46606,2.47085,7500000.0
2007-11-08 23:28:00,2.47103,2.47133,2.4678,2.47133,11380000.0
2007-11-08 23:29:00,2.47084,2.47084,2.46296,2.46685,7750000.0
2007-11-08 23:30:00,2.47049,2.47049,2.46125,2.46727,8510000.0
2007-11-08 23:31:00,2.46652,2.47148,2.46603,2.46961,10750000.0
2007-11-08 23:32:00,2.4689,2.47142,2.4689,2.47105,7750000.0
2007-11-08 23:33:00,2.47217,2.47363,2.47004,2.47052,7000000.0
2007-11-08 23:34:00,2.46882,2.47119,2.46813,2.46813,5250000.0
2007-11-08 23:35:00,2.46989,2.47052,2.46775,2.46934,6750000.0
2007-11-08 23:36:00,2.47021,2.47126,2.4664,2.4697,13630000.0
2007-11-08 23:37:00,2.47061,2.47114,2.46784,2.47114,7500000.0
2007-11-08 23:38:00,2.46919,2.47142,2.46872,2.47084,10250000.0
2007-11-08 23:39:00,2.46995,2.47096,2.46704,2.46911,9750000.0
2007-11-08 23:40:00,2.46668,2.47118,2.46668,2.47012,8750000.0
2007-11-08 23:41:00,2.46815,2.47071,2.46496,2.46939,5630000.0
2007-11-08 23:42:00,2.46869,2.47013,2.46475,2.46759,6000000.0
2007-11-08 23:43:00,2.46865,2.46969,2.46298,2.46298,8130000.0
2007-11-08 23:44:00,2.46761,2.46897,2.46539,2.46539,6500000.0
2007-11-08 23:45:00,2.46977,2.47693,2.46797,2.46853,8750000.0
2007-11-08 23:46:00,2.46785,2.4705,2.46681,2.47005,7250000.0
2007-11-08 23:47:00,2.47154,2.47174,2.46948,2.46948,8000000.0
2007-11-08 23:48:00,2.46894,2.47198,2.46894,2.47061,11380000.0
2007-11-08 23:49:00,2.46999,2.47144,2.46889,2.47105,7630000.0
2007-11-08 23:50:00,2.46753,2.47124,2.46695,2.46918,7250000.0
2007-11-08 23:51:00,2.46833,2.47139,2.46454,2.47139,8250000.0
2007-11-08 23:52:00,2.47068,2.47096,2.46666,2.46666,7130000.0
2007-11-08 23:53:00,2.47063,2.47063,2.46674,2.4699,11000000.0
2007-11-08 23:54:00,2.46816,2.47081,2.46816,2.47081,9250000.0
2007-11-08 23:55:00,2.47012,2.4711,2.4664,2.4711,9750000.0
2007-11-08 23:56:00,2.47054,2.47107,2.46745,2.46899,7750000.0
2007-11-08 23:57:00,2.46922,2.47048,2.46625,2.46625,8880000.0
2007-11-08 23:58:00,2.46963,2.46989,2.46566,2.46976,6000000.0
2007-11-08 23:59:00,2.46853,2.47018,2.46798,2.46798,6250000.0
2007-11-09 00:00:00,2.46906,2.47011,2.46683,2.46859,7250000.0
2007-11-09 00:01:00,2.47088,2.47092,2.46662,2.47092,6880000.0
2007-11-09 00:02:00,2.47054,2.47054,2.46637,2.46968,7000000.0
2007-11-09 00:03:00,2.46575,2.46948,2.4642,2.46873,6750000.0
2007-11-09 00:04:00,2.46708,2.46708,2.46483,2.46483,3750000.0
2007-11-09 00:05:00,2.4656,2.46751,2.46451,2.4672,10380000.0
2007-11-09 00:06:00,2.46545,2.46971,2.46285,2.46731,9130000.0
2007-11-09 00:07:00,2.46695,2.47642,2.46614,2.46614,10250000.0
2007-11-09 00:08:00,2.46599,2.4676,2.46422,2.4676,10630000.0
2007-11-09 00:09:00,2.46488,2.4668,2.46089,2.46089,7500000.0
2007-11-09 00:10:00,2.46511,2.46657,2.46273,2.4655,5500000.0
2007-11-09 00:11:00,2.46491,2.4659,2.46087,2.46087,7380000.0
2007-11-09 00:12:00,2.46628,2.46686,2.4637,2.46581,6750000.0
2007-11-09 00:13:00,2.46474,2.46648,2.46172,2.46601,7380000.0
2007-11-09 00:14:00,2.46601,2.46703,2.46546,2.4656,8500000.0
2007-11-09 00:15:00,2.46424,2.4652,2.46287,2.46431,5750000.0
2007-11-09 00:16:00,2.46484,2.46621,2.46246,2.46505,5250000.0
2007-11-09 00:17:00,2.46534,2.46669,2.46286,2.46286,6000000.0
2007-11-09 00:18:00,2.46478,2.46693,2.46313,2.46508,4880000.0
2007-11-09 00:19:00,2.46253,2.46627,2.46253,2.46483,6000000.0
2007-11-09 00:20:00,2.46332,2.46413,2.46163,2.46352,11750000.0
2007-11-09 00:21:00,2.45962,2.46581,2.45962,2.46408,6250000.0
2007-11-09 00:23:00,2.46412,2.46603,2.46227,2.46597,10000000.0
2007-11-09 00:24:00,2.46581,2.46627,2.46106,2.46568,10000000.0
2007-11-09 00:25:00,2.4664,2.467,2.46013,2.46013,8000000.0
2007-11-09 00:26:00,2.46341,2.46633,2.46053,2.46566,7750000.0
2007-11-09 00:27:00,2.46656,2.46656,2.46314,2.46607,6500000.0
2007-11-09 00:28:00,2.46463,2.46683,2.46337,2.46337,6250000.0
2007-11-09 00:29:00,2.46176,2.46622,2.46073,2.46585,7500000.0
2007-11-09 00:30:00,2.46537,2.4663,2.46329,2.46329,10500000.0
2007-11-09 00:31:00,2.46425,2.47425,2.46425,2.46741,8500000.0
2007-11-09 00:32:00,2.46482,2.46586,2.46258,2.46561,8250000.0
2007-11-09 00:34:00,2.46345,2.46571,2.46058,2.46499,8880000.0
2007-11-09 00:35:00,2.46381,2.46487,2.46171,2.46358,8000000.0
2007-11-09 00:36:00,2.4664,2.4664,2.46152,2.4653,4500000.0
2007-11-09 00:37:00,2.46278,2.46587,2.46053,2.46443,7130000.0
2007-11-09 00:38:00,2.46488,2.46672,2.46352,2.4667,9250000.0
2007-11-09 00:39:00,2.46671,2.46671,2.46087,2.46318,7500000.0
2007-11-09 00:40:00,2.4643,2.4666,2.46341,2.4666,5500000.0
2007-11-09 00:41:00,2.46382,2.46429,2.46298,2.46298,5750000.0
2007-11-09 00:42:00,2.4632,2.46546,2.46131,2.4646,6750000.0
2007-11-09 00:43:00,2.4655,2.4655,2.46269,2.46434,7130000.0
2007-11-09 00:44:00,2.46366,2.46818,2.46169,2.46818,5500000.0
2007-11-09 00:45:00,2.46809,2.46955,2.46575,2.46807,7000000.0
2007-11-09 00:46:00,2.4649,2.47047,2.4649,2.46779,7380000.0
2007-11-09 00:47:00,2.47081,2.47081,2.46333,2.46674,5880000.0
2007-11-09 00:48:00,2.4638,2.46952,2.4638,2.46684,6500000.0
2007-11-09 00:49:00,2.46887,2.47002,2.466,2.466,12000000.0
2007-11-09 00:50:00,2.46889,2.46948,2.46777,2.46777,6630000.0
2007-11-09 00:51:00,2.46728,2.46931,2.46584,2.46912,9250000.0
2007-11-09 00:52:00,2.46749,2.46897,2.46595,2.46783,8130000.0
2007-11-09 00:53:00,2.46789,2.46912,2.46615,2.46902,5500000.0
2007-11-09 00:54:00,2.46893,2.4703,2.46528,2.46827,9380000.0
2007-11-09 00:55:00,2.4679,2.47032,2.46788,2.46965,9000000.0
2007-11-09 00:56:00,2.47053,2.47053,2.46532,2.4692,10000000.0
2007-11-09 00:57:00,2.46846,2.47046,2.46668,2.47046,9000000.0
2007-11-09 00:58:00,2.46878,2.4692,2.46249,2.4681,16380000.0
2007-11-09 00:59:00,2.4686,2.46951,2.46557,2.46951,5630000.0
2007-11-09 01:00:00,2.46885,2.47074,2.46511,2.47074,8500000.0
2007-11-09 01:01:00,2.46968,2.46968,2.46649,2.46658,5500000.0
2007-11-09 01:02:00,2.46627,2.46716,2.46414,2.46414,11500000.0
2007-11-09 01:03:00,2.46433,2.4696,2.46433,2.46833,10000000.0
2007-11-09 01:04:00,2.46503,2.46937,2.46365,2.46868,8630000.0
2007-11-09 01:05:00,2.46679,2.46971,2.46595,2.46785,5250000.0
2007-11-09 01:06:00,2.46773,2.47019,2.46678,2.47019,7500000.0
2007-11-09 01:07:00,2.47018,2.47018,2.4658,2.4658,7750000.0
2007-11-09 01:08:00,2.46754,2.47013,2.46225,2.47013,7380000.0
2007-11-09 01:09:00,2.47028,2.47028,2.46725,2.46725,8250000.0
2007-11-09 01:10:00,2.4685,2.47,2.46768,2.46768,5500000.0
2007-11-09 01:11:00,2.46976,2.47018,2.46336,2.46812,13000000.0
2007-11-09 01:12:00,2.46755,2.46972,2.46616,2.46816,9000000.0
2007-11-09 01:13:00,2.4669,2.46918,2.46569,2.46569,6750000.0
2007-11-09 01:14:00,2.46809,2.4698,2.46589,2.46901,11380000.0
2007-11-09 01:15:00,2.46882,2.46955,2.46796,2.46856,6750000.0
2007-11-09 01:16:00,2.46665,2.4684,2.46582,2.46827,8510000.0
2007-11-09 01:17:00,2.4676,2.46895,2.46425,2.46752,6500000.0
2007-11-09 01:18:00,2.46777,2.46882,2.4645,2.46502,9750000.0
2007-11-09 01:19:00,2.4696,2.4696,2.4644,2.46494,7500000.0
2007-11-09 01:20:00,2.46536,2.46612,2.46196,2.46587,6250000.0
2007-11-09 01:22:00,2.46725,2.47022,2.46725,2.46989,6000000.0
2007-11-09 01:23:00,2.4652,2.46986,2.46438,2.46986,8000000.0
2007-11-09 01:24:00,2.46801,2.46959,2.4657,2.46959,5250000.0
2007-11-09 01:25:00,2.46423,2.46857,2.46362,2.468,6000000.0
2007-11-09 01:26:00,2.46639,2.468,2.46368,2.46368,7750000.0
2007-11-09 01:27:00,2.46624,2.46723,2.46412,2.4666,6250000.0
2007-11-09 01:28:00,2.46351,2.46669,2.46351,2.46667,5880000.0
2007-11-09 01:29:00,2.46566,2.46723,2.46502,2.46658,8500000.0
2007-11-09 01:30:00,2.46871,2.4688,2.46443,2.46665,12380000.0
2007-11-09 01:31:00,2.46501,2.46502,2.46058,2.46501,9500000.0
2007-11-09 01:32:00,2.46762,2.46773,2.46348,2.46761,10250000.0
2007-11-09 01:33:00,2.4669,2.46798,2.46362,2.46581,4250000.0
2007-11-09 01:34:00,2.46592,2.46777,2.46278,2.46723,9130000.0
2007-11-09 01:35:00,2.46762,2.46772,2.46413,2.46642,8880000.0
2007-11-09 01:36:00,2.4645,2.46737,2.4645,2.46524,8880000.0
2007-11-09 01:37:00,2.46801,2.46801,2.46596,2.46783,5510000.0
2007-11-09 01:38:00,2.46177,2.46798,2.46177,2.46544,6630000.0
2007-11-09 01:39:00,2.46576,2.46768,2.46325,2.46718,7750000.0
2007-11-09 01:40:00,2.4666,2.46755,2.46393,2.46509,6000000.0
2007-11-09 01:41:00,2.46751,2.46751,2.46357,2.46633,5250000.0
2007-11-09 01:42:00,2.46541,2.46675,2.46164,2.46183,9630000.0
2007-11-09 01:43:00,2.46753,2.46753,2.46474,2.46474,5750000.0
2007-11-09 01:44:00,2.4655,2.46825,2.46537,2.46624,5750000.0
2007-11-09 01:45:00,2.46606,2.46678,2.46032,2.46393,12250000.0
2007-11-09 01:46:00,2.466,2.46771,2.46254,2.46296,8500000.0
2007-11-09 01:48:00,2.46205,2.46656,2.46205,2.46458,7250000.0
2007-11-09 01:49:00,2.46875,2.46875,2.46005,2.46335,7500000.0
2007-11-09 01:50:00,2.46568,2.46702,2.46365,2.46669,8750000.0
2007-11-09 01:51:00,2.46823,2.46823,2.46083,2.46609,4880000.0
2007-11-09 01:52:00,2.46791,2.46886,2.46526,2.4666,5130000.0
2007-11-09 01:53:00,2.46439,2.46773,2.46196,2.46608,11880000.0
2007-11-09 01:54:00,2.46452,2.46603,2.46242,2.46527,6380000.0
2007-11-09 01:55:00,2.46763,2.46902,2.46434,2.4671,17500000.0
2007-11-09 01:56:00,2.46717,2.4703,2.46544,2.46584,12750000.0
2007-11-09 01:57:00,2.4656,2.46826,2.46538,2.4682,9250000.0
2007-11-09 01:58:00,2.46581,2.46747,2.4643,2.46529,12630000.0
2007-11-09 02:00:00,2.46822,2.46822,2.46467,2.46801,10250000.0
2007-11-09 02:01:00,2.46606,2.4674,2.46472,2.46623,8500000.0
2007-11-09 02:02:00,2.46635,2.46783,2.46602,2.4675,8630000.0
2007-11-09 02:03:00,2.465,2.46773,2.46357,2.46694,6750000.0
2007-11-09 02:04:00,2.4666,2.4666,2.461,2.4654,13010000.0
2007-11-09 02:05:00,2.46459,2.46654,2.4626,2.46547,13750000.0
2007-11-09 02:06:00,2.46634,2.4673,2.46427,2.46427,5630000.0
2007-11-09 02:07:00,2.46433,2.466,2.46012,2.46012,8250000.0
2007-11-09 02:08:00,2.4648,2.4648,2.46227,2.46427,6250000.0
2007-11-09 02:09:00,2.46544,2.46655,2.46275,2.46483,7500000.0
2007-11-09 02:10:00,2.466,2.46719,2.46308,2.46411,6250000.0
2007-11-09 02:11:00,2.46609,2.46609,2.4615,2.46434,6500000.0
2007-11-09 02:12:00,2.46502,2.46747,2.46356,2.46546,7380000.0
2007-11-09 02:13:00,2.46428,2.46684,2.4623,2.46546,11000000.0
2007-11-09 02:14:00,2.46573,2.46579,2.46378,2.46528,8500000.0
2007-11-09 02:15:00,2.46529,2.46618,2.46293,2.46293,9630000.0
2007-11-09 02:16:00,2.46405,2.46711,2.46208,2.46649,5500000.0
2007-11-09 02:17:00,2.46398,2.46612,2.46136,2.46136,6500000.0
2007-11-09 02:18:00,2.46179,2.46619,2.46179,2.4654,6000000.0
2007-11-09 02:19:00,2.46446,2.46478,2.46295,2.46356,7500000.0
2007-11-09 02:20:00,2.46467,2.46591,2.46185,2.46388,5250000.0
2007-11-09 02:21:00,2.4646,2.46559,2.46346,2.46437,5750000.0
2007-11-09 02:22:00,2.46387,2.4658,2.45926,2.46362,8750000.0
2007-11-09 02:23:00,2.46268,2.46648,2.46189,2.46648,5500000.0
2007-11-09 02:24:00,2.46567,2.46567,2.46379,2.46562,6250000.0
2007-11-09 02:25:00,2.46399,2.4656,2.46182,2.4656,9750000.0
2007-11-09 02:26:00,2.46432,2.46492,2.46112,2.46217,12250000.0
2007-11-09 02:27:00,2.46527,2.46527,2.45968,2.4615,11130000.0
2007-11-09 02:28:00,2.46524,2.46537,2.45986,2.46184,11500000.0
2007-11-09 02:29:00,2.46209,2.46399,2.46209,2.46223,7380000.0
2007-11-09 02:30:00,2.46287,2.46544,2.46287,2.46544,9250000.0
2007-11-09 02:31:00,2.46406,2.46482,2.46184,2.46326,7250000.0
2007-11-09 02:32:00,2.46086,2.46491,2.46086,2.46263,8130000.0
2007-11-09 02:33:00,2.46426,2.46517,2.4627,2.46274,5750000.0
2007-11-09 02:34:00,2.46022,2.46995,2.46022,2.46515,8750000.0
2007-11-09 02:35:00,2.46277,2.46661,2.46215,2.46597,10250000.0
2007-11-09 02:36:00,2.46465,2.47097,2.46435,2.46546,12000000.0
2007-11-09 02:37:00,2.45718,2.46529,2.45718,2.45971,13500000.0
2007-11-09 02:38:00,2.46362,2.46514,2.46087,2.46216,8130000.0
2007-11-09 02:39:00,2.46433,2.46492,2.46224,2.46415,6500000.0
2007-11-09 02:40:00,2.46324,2.46434,2.46169,2.46295,6630000.0
2007-11-09 02:41:00,2.46178,2.46396,2.45905,2.46301,10010000.0
2007-11-09 02:42:00,2.46301,2.46463,2.46012,2.46338,7250000.0
2007-11-09 02:43:00,2.46492,2.46492,2.45911,2.46453,9000000.0
2007-11-09 02:44:00,2.46529,2.46546,2.45977,2.46209,5880000.0
2007-11-09 02:45:00,2.46395,2.46459,2.46118,2.46409,6500000.0
2007-11-09 02:46:00,2.46399,2.4671,2.46271,2.46325,8880000.0
2007-11-09 02:47:00,2.46495,2.465,2.46206,2.46386,8630000.0
2007-11-09 02:48:00,2.4644,2.46609,2.46089,2.46464,6250000.0
2007-11-09 02:49:00,2.46265,2.4644,2.46198,2.46437,6250000.0
2007-11-09 02:50:00,2.46176,2.46652,2.45918,2.46506,9000000.0
2007-11-09 02:51:00,2.4634,2.46383,2.46097,2.46253,7880000.0
2007-11-09 02:52:00,2.4602,2.4649,2.4602,2.46242,9130000.0
2007-11-09 02:53:00,2.46362,2.46539,2.46307,2.4652,7250000.0
2007-11-09 02:54:00,2.46337,2.46496,2.46247,2.46351,7500000.0
2007-11-09 02:55:00,2.46541,2.46541,2.45727,2.46521,14130000.0
2007-11-09 02:56:00,2.46457,2.4654,2.46159,2.46192,11250000.0
2007-11-09 02:57:00,2.46212,2.46389,2.46066,2.46302,6750000.0
2007-11-09 02:58:00,2.46311,2.46455,2.46191,2.46191,8750000.0
2007-11-09 02:59:00,2.46275,2.46459,2.46054,2.46054,7750000.0
2007-11-09 03:00:00,2.46212,2.46369,2.46153,2.46369,8130000.0
2007-11-09 03:01:00,2.46023,2.46435,2.46023,2.46321,10250000.0
2007-11-09 03:02:00,2.46519,2.46658,2.46227,2.46597,7000000.0
2007-11-09 03:03:00,2.46389,2.46389,2.46124,2.46215,5500000.0
2007-11-09 03:04:00,2.45882,2.46232,2.45882,2.45992,9630000.0
2007-11-09 03:05:00,2.46412,2.46412,2.46188,2.46385,7750000.0
2007-11-09 03:06:00,2.46016,2.47115,2.46016,2.47115,16750000.0
2007-11-09 03:07:00,2.46493,2.46493,2.46047,2.46382,7000000.0
2007-11-09 03:08:00,2.4643,2.46998,2.45879,2.45879,7630000.0
2007-11-09 03:09:00,2.4625,2.46404,2.46038,2.46287,8250000.0
2007-11-09 03:10:00,2.46045,2.46265,2.45994,2.46164,10500000.0
2007-11-09 03:11:00,2.46366,2.46453,2.45696,2.45696,5250000.0
2007-11-09 03:12:00,2.45884,2.46162,2.45639,2.45971,5500000.0
2007-11-09 03:13:00,2.45811,2.46202,2.45708,2.46152,9750000.0
2007-11-09 03:14:00,2.45911,2.46123,2.45633,2.46041,10250000.0
2007-11-09 03:15:00,2.46097,2.46171,2.45858,2.45858,6880000.0
2007-11-09 03:16:00,2.45869,2.46183,2.45479,2.45479,8500000.0
2007-11-09 03:17:00,2.45943,2.46095,2.45765,2.46001,7630000.0
2007-11-09 03:18:00,2.45924,2.46106,2.45658,2.45658,6750000.0
2007-11-09 03:19:00,2.46196,2.46196,2.45686,2.46122,6000000.0
2007-11-09 03:20:00,2.45874,2.46143,2.4581,2.46034,6380000.0
2007-11-09 03:21:00,2.46049,2.46182,2.45704,2.459,10260000.0
2007-11-09 03:22:00,2.45941,2.46228,2.45919,2.46096,9000000.0
2007-11-09 03:23:00,2.46069,2.4614,2.45594,2.46015,9760000.0
2007-11-09 03:24:00,2.45884,2.46184,2.4549,2.46096,5630000.0
2007-11-09 03:25:00,2.45886,2.46075,2.45642,2.46041,8000000.0
2007-11-09 03:26:00,2.45936,2.46007,2.45565,2.45644,5750000.0
2007-11-09 03:27:00,2.45961,2.46141,2.45611,2.46071,10000000.0
2007-11-09 03:28:00,2.45833,2.4601,2.45519,2.45688,7250000.0
2007-11-09 03:29:00,2.45981,2.4603,2.45291,2.45713,11000000.0
2007-11-09 03:30:00,2.45819,2.45923,2.45367,2.45779,11250000.0
2007-11-09 03:31:00,2.45797,2.45958,2.45269,2.4579,6750000.0
2007-11-09 03:32:00,2.46055,2.46093,2.45699,2.45998,5500000.0
2007-11-09 03:33:00,2.46106,2.46106,2.45754,2.45754,6380000.0
2007-11-09 03:34:00,2.45363,2.45843,2.45363,2.4579,9630000.0
2007-11-09 03:35:00,2.45902,2.46074,2.45725,2.45981,10750000.0
2007-11-09 03:36:00,2.4587,2.46036,2.45334,2.45334,9750000.0
2007-11-09 03:37:00,2.45872,2.45915,2.45686,2.45734,5750000.0
2007-11-09 03:38:00,2.45763,2.45816,2.45287,2.45712,5500000.0
2007-11-09 03:39:00,2.45641,2.45768,2.4541,2.45714,10130000.0
2007-11-09 03:40:00,2.45639,2.45854,2.45584,2.45829,7500000.0
2007-11-09 03:41:00,2.4586,2.45891,2.45507,2.45801,8000000.0
2007-11-09 03:42:00,2.45717,2.45841,2.45399,2.45703,5630000.0
2007-11-09 03:43:00,2.45641,2.45999,2.45297,2.45999,10380000.0
2007-11-09 03:44:00,2.45851,2.4595,2.45758,2.45895,5750000.0
2007-11-09 03:45:00,2.45664,2.46122,2.45659,2.4574,11250000.0
2007-11-09 03:46:00,2.45874,2.45925,2.45539,2.458,7000000.0
2007-11-09 03:47:00,2.45719,2.4594,2.45343,2.4594,12750000.0
2007-11-09 03:48:00,2.45856,2.45906,2.45239,2.45713,21630000.0
2007-11-09 03:49:00,2.45851,2.4601,2.45361,2.4601,12250000.0
2007-11-09 03:50:00,2.45806,2.45898,2.45433,2.45815,7760000.0
2007-11-09 03:51:00,2.45536,2.45918,2.45536,2.45811,5500000.0
2007-11-09 03:52:00,2.45721,2.45809,2.45149,2.45149,7750000.0
2007-11-09 03:53:00,2.4582,2.45922,2.45188,2.45629,12880000.0
2007-11-09 03:54:00,2.45607,2.46079,2.45607,2.46079,8250000.0
2007-11-09 03:55:00,2.46131,2.46187,2.45818,2.46063,9130000.0
2007-11-09 03:56:00,2.46109,2.46307,2.45766,2.45925,9630000.0
2007-11-09 03:57:00,2.46346,2.46346,2.45877,2.46131,10500000.0
2007-11-09 03:58:00,2.46101,2.46209,2.45833,2.46126,6000000.0
2007-11-09 03:59:00,2.45929,2.46111,2.4592,2.46081,11000000.0
2007-11-09 04:00:00,2.45917,2.46148,2.45889,2.46088,10000000.0
2007-11-09 04:01:00,2.45798,2.4606,2.45496,2.46025,10750000.0
2007-11-09 04:02:00,2.46016,2.46283,2.45776,2.46178,10000000.0
2007-11-09 04:03:00,2.46165,2.46215,2.45865,2.46185,8130000.0
2007-11-09 04:04:00,2.46118,2.46184,2.45901,2.45901,6500000.0
2007-11-09 04:05:00,2.45937,2.4616,2.45744,2.46106,7750000.0
2007-11-09 04:06:00,2.46167,2.46167,2.4547,2.45933,11250000.0
2007-11-09 04:07:00,2.45706,2.4615,2.45706,2.4615,8250000.0
2007-11-09 04:08:00,2.46022,2.4624,2.45725,2.4624,5500000.0
2007-11-09 04:09:00,2.46155,2.4622,2.45693,2.45973,9750000.0
2007-11-09 04:10:00,2.4576,2.46173,2.45642,2.46003,6380000.0
2007-11-09 04:11:00,2.46173,2.46279,2.45888,2.46132,7000000.0
2007-11-09 04:12:00,2.46225,2.46347,2.45968,2.46294,7250000.0
2007-11-09 04:13:00,2.45893,2.46317,2.45704,2.46261,8750000.0
2007-11-09 04:14:00,2.46273,2.4631,2.45924,2.46182,12750000.0
2007-11-09 04:15:00,2.46125,2.46264,2.46125,2.46217,7000000.0
2007-11-09 04:16:00,2.46096,2.46157,2.45847,2.45984,6000000.0
2007-11-09 04:17:00,2.46121,2.46249,2.45757,2.46068,7250000.0
2007-11-09 04:18:00,2.46117,2.46353,2.4607,2.46243,8000000.0
2007-11-09 04:19:00,2.46237,2.46237,2.45991,2.45993,5750000.0
2007-11-09 04:20:00,2.46065,2.46065,2.45639,2.45639,6880000.0
2007-11-09 04:21:00,2.46074,2.46317,2.45883,2.4616,9630000.0
2007-11-09 04:22:00,2.46272,2.46303,2.46172,2.46172,7750000.0
2007-11-09 04:23:00,2.46132,2.46408,2.45979,2.46162,10500000.0
2007-11-09 04:24:00,2.4605,2.46385,2.4605,2.46341,8630000.0
2007-11-09 04:25:00,2.46215,2.46346,2.45821,2.46228,12380000.0
2007-11-09 04:26:00,2.46151,2.46367,2.46044,2.46109,7500000.0
2007-11-09 04:27:00,2.46392,2.46392,2.45892,2.463,7750000.0
2007-11-09 04:28:00,2.46265,2.46607,2.46265,2.4653,10380000.0
2007-11-09 04:29:00,2.4631,2.46513,2.46122,2.4623,7750000.0
2007-11-09 04:30:00,2.46341,2.46466,2.46124,2.46124,11880000.0
2007-11-09 04:31:00,2.46072,2.46458,2.46072,2.46458,7130000.0
2007-11-09 04:32:00,2.4619,2.46431,2.45932,2.4603,6500000.0
2007-11-09 04:33:00,2.46016,2.46428,2.46016,2.4634,9140000.0
2007-11-09 04:34:00,2.46091,2.46469,2.45943,2.46301,10750000.0
2007-11-09 04:35:00,2.45956,2.46362,2.45956,2.46313,6380000.0
2007-11-09 04:36:00,2.46187,2.4644,2.46011,2.4644,7500000.0
2007-11-09 04:37:00,2.46026,2.46245,2.45843,2.46146,8250000.0
2007-11-09 04:38:00,2.46323,2.46323,2.45994,2.46128,12130000.0
2007-11-09 04:39:00,2.46121,2.46369,2.45991,2.46322,12630000.0
2007-11-09 04:40:00,2.46329,2.46329,2.46075,2.46306,11250000.0
2007-11-09 04:41:00,2.46154,2.46386,2.46148,2.46303,8750000.0
2007-11-09 04:42:00,2.46112,2.46189,2.4601,2.46189,5630000.0
2007-11-09 04:43:00,2.45965,2.46322,2.45965,2.46322,11250000.0
2007-11-09 04:44:00,2.46257,2.46402,2.45789,2.45936,15250000.0
2007-11-09 04:45:00,2.4623,2.46403,2.46113,2.46382,8130000.0
2007-11-09 04:46:00,2.46414,2.46417,2.46092,2.46414,8250000.0
2007-11-09 04:47:00,2.45862,2.46434,2.45821,2.4635,8380000.0
2007-11-09 04:48:00,2.46071,2.46394,2.45884,2.46394,8630000.0
2007-11-09 04:49:00,2.46272,2.46447,2.46166,2.46234,10750000.0
2007-11-09 04:50:00,2.4627,2.46424,2.46003,2.46299,7760000.0
2007-11-09 04:51:00,2.46347,2.46422,2.46073,2.46384,8380000.0
2007-11-09 04:52:00,2.46093,2.46278,2.4585,2.46105,10380000.0
2007-11-09 04:53:00,2.46336,2.46336,2.45951,2.46184,7130000.0
2007-11-09 04:54:00,2.46359,2.46412,2.45988,2.46117,8750000.0
2007-11-09 04:55:00,2.46203,2.46351,2.46128,2.46168,7500000.0
2007-11-09 04:56:00,2.46205,2.46338,2.45992,2.46328,7000000.0
2007-11-09 04:57:00,2.46066,2.463,2.4589,2.463,10380000.0
2007-11-09 04:58:00,2.46258,2.46267,2.45977,2.46192,10630000.0
2007-11-09 04:59:00,2.46338,2.46353,2.4602,2.46155,7510000.0
2007-11-09 05:00:00,2.46247,2.4631,2.45992,2.46276,9250000.0
2007-11-09 05:01:00,2.46113,2.46295,2.46011,2.46213,5750000.0
2007-11-09 05:02:00,2.46257,2.46337,2.45999,2.45999,7750000.0
2007-11-09 05:03:00,2.4622,2.46323,2.45827,2.46048,7250000.0
2007-11-09 05:04:00,2.45967,2.46338,2.45967,2.46338,6500000.0
2007-11-09 05:05:00,2.46279,2.46387,2.46006,2.46309,7250000.0
2007-11-09 05:06:00,2.46037,2.46377,2.4601,2.46377,6250000.0
2007-11-09 05:07:00,2.46309,2.46408,2.46041,2.46141,7750000.0
2007-11-09 05:08:00,2.46393,2.46445,2.45871,2.45871,9250000.0
2007-11-09 05:09:00,2.46317,2.46406,2.45888,2.46406,13000000.0
2007-11-09 05:10:00,2.46143,2.46471,2.45973,2.46371,6880000.0
2007-11-09 05:11:00,2.46316,2.46411,2.4609,2.46187,8130000.0
2007-11-09 05:12:00,2.46343,2.46343,2.45923,2.46244,5880000.0
2007-11-09 05:13:00,2.46219,2.46336,2.45687,2.46336,5750000.0
2007-11-09 05:14:00,2.46312,2.46415,2.45948,2.46397,7000000.0
2007-11-09 05:15:00,2.46021,2.46427,2.45926,2.46427,6630000.0
2007-11-09 05:16:00,2.46468,2.46726,2.45921,2.46239,9260000.0
2007-11-09 05:17:00,2.45997,2.46453,2.45997,2.46431,6000000.0
2007-11-09 05:18:00,2.46291,2.46322,2.46119,2.46228,5880000.0
2007-11-09 05:19:00,2.46374,2.46406,2.45966,2.46079,5250000.0
2007-11-09 05:20:00,2.45863,2.46458,2.45863,2.46191,6250000.0
2007-11-09 05:21:00,2.46108,2.46417,2.46108,2.46397,8500000.0
2007-11-09 05:22:00,2.4629,2.46455,2.46085,2.46455,8000000.0
2007-11-09 05:23:00,2.46024,2.46477,2.46,2.46433,10500000.0
2007-11-09 05:24:00,2.46191,2.46417,2.45728,2.45728,6750000.0
2007-11-09 05:25:00,2.46261,2.46421,2.45995,2.46322,12630000.0
2007-11-09 05:26:00,2.45839,2.46411,2.45839,2.46021,9630000.0
2007-11-09 05:27:00,2.46137,2.46246,2.45834,2.45834,9250000.0
2007-11-09 05:28:00,2.46071,2.46294,2.45761,2.46106,5500000.0
2007-11-09 05:29:00,2.458,2.46214,2.45723,2.46087,7750000.0
2007-11-09 05:30:00,2.46084,2.46255,2.45636,2.46242,9000000.0
2007-11-09 05:31:00,2.4601,2.46257,2.45946,2.46134,6250000.0
2007-11-09 05:32:00,2.45769,2.46332,2.45769,2.45963,6500000.0
2007-11-09 05:33:00,2.45847,2.46018,2.45612,2.45612,14250000.0
2007-11-09 05:34:00,2.46029,2.46291,2.45724,2.46291,8130000.0
2007-11-09 05:35:00,2.4627,2.46302,2.45818,2.46016,9000000.0
2007-11-09 05:36:00,2.46236,2.46236,2.45664,2.46186,11500000.0
2007-11-09 05:37:00,2.46194,2.46232,2.45856,2.46197,12750000.0
2007-11-09 05:38:00,2.4616,2.46213,2.46032,2.46213,7750000.0
2007-11-09 05:39:00,2.45769,2.4621,2.45769,2.46151,7250000.0
2007-11-09 05:40:00,2.45947,2.46264,2.45947,2.46028,5880000.0
2007-11-09 05:41:00,2.46092,2.4616,2.45965,2.46012,8750000.0
2007-11-09 05:42:00,2.46045,2.46189,2.45533,2.46155,8630000.0
2007-11-09 05:43:00,2.46081,2.46117,2.45915,2.45915,6250000.0
2007-11-09 05:44:00,2.45816,2.46138,2.45816,2.46124,10000000.0
2007-11-09 05:45:00,2.45931,2.461,2.45732,2.45897,5250000.0
2007-11-09 05:46:00,2.45932,2.46051,2.45339,2.45879,8630000.0
2007-11-09 05:47:00,2.45877,2.45945,2.45638,2.45794,5750000.0
2007-11-09 05:48:00,2.45857,2.46066,2.45717,2.45717,7000000.0
2007-11-09 05:49:00,2.45748,2.46,2.45659,2.45912,6000000.0
2007-11-09 05:50:00,2.45649,2.46023,2.45556,2.45679,9380000.0
2007-11-09 05:51:00,2.46082,2.46082,2.45567,2.46041,6250000.0
2007-11-09 05:52:00,2.45733,2.45977,2.45572,2.45572,8630000.0
2007-11-09 05:53:00,2.45704,2.45938,2.45491,2.45938,10500000.0
2007-11-09 05:54:00,2.45468,2.46009,2.45468,2.46009,7500000.0
2007-11-09 05:55:00,2.45678,2.45934,2.45576,2.45827,9880000.0
2007-11-09 05:56:00,2.45999,2.46141,2.45582,2.46003,12500000.0
2007-11-09 05:57:00,2.4599,2.4618,2.45397,2.45884,10750000.0
2007-11-09 05:58:00,2.46102,2.46102,2.45759,2.45922,5250000.0
2007-11-09 05:59:00,2.4585,2.4607,2.45673,2.46013,10880000.0
2007-11-09 06:00:00,2.45946,2.46049,2.45691,2.45691,8500000.0
2007-11-09 06:01:00,2.45935,2.46048,2.45602,2.46048,5750000.0
2007-11-09 06:02:00,2.45872,2.4618,2.45768,2.45868,8000000.0
2007-11-09 06:03:00,2.46096,2.46096,2.45649,2.46062,5750000.0
2007-11-09 06:04:00,2.45856,2.46045,2.45587,2.45669,8500000.0
2007-11-09 06:05:00,2.46123,2.46123,2.45786,2.45948,7250000.0
2007-11-09 06:06:00,2.45667,2.46063,2.45667,2.46058,11250000.0
2007-11-09 06:07:00,2.45915,2.4602,2.45676,2.45736,5500000.0
2007-11-09 06:08:00,2.45933,2.46106,2.4562,2.45924,7750000.0
2007-11-09 06:09:00,2.46048,2.46087,2.45819,2.45819,7750000.0
2007-11-09 06:10:00,2.4551,2.46019,2.4551,2.4586,5500000.0
2007-11-09 06:11:00,2.45938,2.46085,2.45552,2.4582,11000000.0
2007-11-09 06:12:00,2.45814,2.46172,2.45814,2.45986,8130000.0
2007-11-09 06:13:00,2.46073,2.46204,2.45853,2.45853,7630000.0
2007-11-09 06:14:00,2.45903,2.46109,2.45782,2.46109,9130000.0
2007-11-09 06:15:00,2.45931,2.46092,2.4583,2.4583,7500000.0
2007-11-09 06:16:00,2.45883,2.46082,2.45811,2.45823,7750000.0
2007-11-09 06:17:00,2.45975,2.46105,2.45914,2.46105,6000000.0
2007-11-09 06:18:00,2.46122,2.46122,2.45697,2.46103,8880000.0
2007-11-09 06:19:00,2.46197,2.46197,2.45891,2.45924,11500000.0
2007-11-09 06:20:00,2.46027,2.46164,2.45888,2.46003,6750000.0
2007-11-09 06:21:00,2.45571,2.4605,2.45571,2.45917,10250000.0
2007-11-09 06:22:00,2.45917,2.46155,2.45817,2.45817,7380000.0
2007-11-09 06:23:00,2.45914,2.46238,2.45914,2.45958,6630000.0
2007-11-09 06:24:00,2.46175,2.46178,2.45663,2.45663,9500000.0
2007-11-09 06:25:00,2.46038,2.46226,2.45859,2.45965,5500000.0
2007-11-09 06:26:00,2.46245,2.46245,2.45811,2.45811,5500000.0
2007-11-09 06:27:00,2.45942,2.4618,2.45849,2.45912,10000000.0
2007-11-09 06:28:00,2.45793,2.46186,2.45793,2.46027,9250000.0
2007-11-09 06:29:00,2.45913,2.4616,2.45439,2.46136,9250000.0
2007-11-09 06:30:00,2.4625,2.4625,2.45566,2.45809,6000000.0
2007-11-09 06:31:00,2.46027,2.46134,2.45593,2.45831,7750000.0
2007-11-09 06:32:00,2.45955,2.46069,2.45587,2.45862,7880000.0
2007-11-09 06:33:00,2.45786,2.46374,2.45654,2.45654,11500000.0
2007-11-09 06:35:00,2.45841,2.45979,2.45653,2.45942,8630000.0
2007-11-09 06:36:00,2.45782,2.46059,2.4564,2.4564,5250000.0
2007-11-09 06:37:00,2.45817,2.46087,2.45341,2.45833,8500000.0
2007-11-09 06:38:00,2.45736,2.45987,2.45667,2.45747,10750000.0
2007-11-09 06:39:00,2.46082,2.46119,2.45418,2.4591,12130000.0
2007-11-09 06:40:00,2.46094,2.46125,2.45693,2.4592,7880000.0
2007-11-09 06:41:00,2.46208,2.46219,2.45876,2.46219,6500000.0
2007-11-09 06:42:00,2.45868,2.46104,2.45615,2.4605,8500000.0
2007-11-09 06:43:00,2.45904,2.46229,2.45765,2.46229,5750000.0
2007-11-09 06:44:00,2.45889,2.46298,2.45835,2.45959,9000000.0
2007-11-09 06:45:00,2.45744,2.46218,2.45744,2.46193,5500000.0
2007-11-09 06:46:00,2.46121,2.46227,2.45736,2.45736,12000000.0
2007-11-09 06:47:00,2.45708,2.46292,2.45704,2.46292,5750000.0
2007-11-09 06:48:00,2.46217,2.46263,2.45997,2.45997,5750000.0
2007-11-09 06:49:00,2.46012,2.46144,2.45693,2.4603,6000000.0
2007-11-09 06:50:00,2.46063,2.46254,2.4585,2.46029,10750000.0
2007-11-09 06:51:00,2.46145,2.46198,2.45891,2.45899,10630000.0
2007-11-09 06:52:00,2.46072,2.4619,2.45801,2.4619,8250000.0
2007-11-09 06:53:00,2.45803,2.46171,2.45803,2.46087,7130000.0
2007-11-09 06:54:00,2.45991,2.46201,2.45967,2.46186,6380000.0
2007-11-09 06:55:00,2.46006,2.46193,2.45732,2.46193,9000000.0
2007-11-09 06:56:00,2.45777,2.4597,2.45777,2.45962,8630000.0
2007-11-09 06:57:00,2.45708,2.46061,2.45708,2.45909,12250000.0
2007-11-09 06:58:00,2.46073,2.46255,2.46073,2.46202,5250000.0
2007-11-09 06:59:00,2.45938,2.46168,2.45802,2.46017,7250000.0
2007-11-09 07:00:00,2.46082,2.46237,2.45771,2.46122,11750000.0
2007-11-09 07:01:00,2.45904,2.46143,2.45777,2.46122,6500000.0
2007-11-09 07:02:00,2.46167,2.46263,2.45645,2.4593,7250000.0
2007-11-09 07:03:00,2.45869,2.46194,2.45731,2.45731,6750000.0
2007-11-09 07:04:00,2.46167,2.46167,2.45535,2.45853,12000000.0
2007-11-09 07:05:00,2.46215,2.46342,2.45996,2.45996,7130000.0
2007-11-09 07:06:00,2.46187,2.46237,2.45728,2.46237,7250000.0
2007-11-09 07:07:00,2.46229,2.46316,2.457,2.46021,6380000.0
2007-11-09 07:08:00,2.4605,2.46164,2.45802,2.45934,5750000.0
2007-11-09 07:09:00,2.46109,2.46181,2.45802,2.45898,14750000.0
2007-11-09 07:10:00,2.46075,2.46135,2.45785,2.46033,8500000.0
2007-11-09 07:11:00,2.46065,2.46125,2.45785,2.4598,6130000.0
2007-11-09 07:12:00,2.46101,2.46175,2.45959,2.45987,5250000.0
2007-11-09 07:13:00,2.46022,2.46112,2.45531,2.45531,8750000.0
2007-11-09 07:14:00,2.46003,2.46104,2.4581,2.45972,9000000.0
2007-11-09 07:15:00,2.46075,2.46229,2.45586,2.45913,10500000.0
2007-11-09 07:16:00,2.46252,2.46294,2.4605,2.4605,6750000.0
2007-11-09 07:17:00,2.4606,2.46122,2.45844,2.45913,11500000.0
2007-11-09 07:18:00,2.46291,2.46291,2.45843,2.46047,6500000.0
2007-11-09 07:19:00,2.46032,2.46207,2.45636,2.45884,13750000.0
2007-11-09 07:20:00,2.47391,2.47391,2.45824,2.45824,5750000.0
2007-11-09 07:21:00,2.46224,2.46242,2.45968,2.46054,12500000.0
2007-11-09 07:22:00,2.45995,2.46019,2.4573,2.46019,8880000.0
2007-11-09 07:23:00,2.45994,2.46115,2.4586,2.46016,6380000.0
2007-11-09 07:24:00,2.46014,2.46097,2.45787,2.4604,5250000.0
2007-11-09 07:25:00,2.45742,2.46111,2.45735,2.45963,6500000.0
2007-11-09 07:26:00,2.45671,2.46131,2.45585,2.45877,9130000.0
2007-11-09 07:27:00,2.45804,2.46192,2.4577,2.46192,9260000.0
2007-11-09 07:28:00,2.45623,2.46017,2.45623,2.45928,7000000.0
2007-11-09 07:29:00,2.4609,2.46098,2.45586,2.45939,10500000.0
2007-11-09 07:30:00,2.45696,2.46031,2.45696,2.45833,8750000.0
2007-11-09 07:31:00,2.45897,2.461,2.45662,2.45829,5750000.0
2007-11-09 07:32:00,2.45702,2.46009,2.45484,2.45933,10750000.0
2007-11-09 07:33:00,2.45623,2.46086,2.45459,2.45867,12250000.0
2007-11-09 07:34:00,2.46068,2.46129,2.45645,2.46099,14500000.0
2007-11-09 07:35:00,2.45738,2.46204,2.45738,2.46204,12880000.0
2007-11-09 07:36:00,2.45564,2.47974,2.45564,2.47974,9630000.0
2007-11-09 07:37:00,2.45842,2.46115,2.45842,2.46111,6500000.0
2007-11-09 07:38:00,2.46084,2.46129,2.45826,2.45826,8630000.0
2007-11-09 07:39:00,2.46045,2.46045,2.45421,2.45646,6880000.0
2007-11-09 07:40:00,2.45931,2.46177,2.45865,2.46177,8500000.0
2007-11-09 07:41:00,2.46185,2.46227,2.45648,2.45934,7500000.0
2007-11-09 07:42:00,2.46132,2.46167,2.45672,2.46098,7000000.0
2007-11-09 07:43:00,2.45878,2.46067,2.4568,2.45753,8000000.0
2007-11-09 07:44:00,2.45605,2.46035,2.45605,2.45935,8130000.0
2007-11-09 07:45:00,2.45926,2.46237,2.45703,2.46011,9880000.0
2007-11-09 07:46:00,2.46131,2.46135,2.45717,2.45717,7750000.0
2007-11-09 07:47:00,2.4582,2.46143,2.45776,2.46104,6380000.0
2007-11-09 07:48:00,2.45967,2.46161,2.45595,2.46018,4880000.0
2007-11-09 07:49:00,2.45839,2.4605,2.45661,2.45842,5250000.0
2007-11-09 07:50:00,2.45851,2.46198,2.45524,2.45965,12130000.0
2007-11-09 07:51:00,2.45806,2.45951,2.45627,2.45627,8000000.0
2007-11-09 07:52:00,2.45935,2.46118,2.45892,2.45892,9250000.0
2007-11-09 07:53:00,2.45757,2.46021,2.45505,2.45807,7750000.0
2007-11-09 07:54:00,2.45928,2.46058,2.45806,2.45943,9750000.0
2007-11-09 07:55:00,2.46043,2.46136,2.45859,2.46041,7750000.0
2007-11-09 07:56:00,2.4609,2.46153,2.45871,2.46104,7000000.0
2007-11-09 07:57:00,2.4598,2.46122,2.45722,2.46122,10000000.0
2007-11-09 07:58:00,2.45756,2.46036,2.45703,2.45703,7750000.0
2007-11-09 07:59:00,2.45999,2.46201,2.45882,2.46201,11000000.0
2007-11-09 08:00:00,2.46104,2.46104,2.45627,2.45694,8130000.0
2007-11-09 08:01:00,2.46043,2.46161,2.4574,2.46007,8250000.0
2007-11-09 08:02:00,2.4544,2.46085,2.45339,2.46085,14380000.0
2007-11-09 08:03:00,2.46256,2.46256,2.45778,2.45859,8750000.0
2007-11-09 08:04:00,2.46006,2.46135,2.45897,2.46101,13500000.0
2007-11-09 08:05:00,2.45607,2.4608,2.45607,2.45823,6630000.0
2007-11-09 08:06:00,2.46042,2.46161,2.45702,2.4581,6250000.0
2007-11-09 08:07:00,2.45914,2.46101,2.45713,2.45937,9750000.0
2007-11-09 08:08:00,2.46189,2.46189,2.45658,2.46071,7250000.0
2007-11-09 08:09:00,2.4613,2.46143,2.45592,2.45817,10250000.0
2007-11-09 08:10:00,2.4588,2.4605,2.45801,2.45801,7750000.0
2007-11-09 08:11:00,2.46011,2.46104,2.45738,2.46096,6250000.0
2007-11-09 08:12:00,2.46052,2.46052,2.4557,2.45987,6000000.0
2007-11-09 08:13:00,2.46093,2.46104,2.45817,2.45916,6000000.0
2007-11-09 08:14:00,2.46019,2.46019,2.45456,2.45729,11250000.0
2007-11-09 08:15:00,2.45874,2.45969,2.45594,2.45894,11250000.0
2007-11-09 08:16:00,2.4607,2.46138,2.4561,2.4561,6880000.0
2007-11-09 08:17:00,2.46052,2.4608,2.45828,2.45828,7010000.0
2007-11-09 08:18:00,2.46113,2.46185,2.45812,2.45999,6500000.0
2007-11-09 08:19:00,2.45789,2.46159,2.45789,2.46051,8000000.0
2007-11-09 08:20:00,2.45859,2.46162,2.45783,2.46077,6000000.0
2007-11-09 08:21:00,2.45748,2.46056,2.45748,2.45848,12510000.0
2007-11-09 08:22:00,2.45858,2.46149,2.45521,2.45827,9630000.0
2007-11-09 08:23:00,2.46041,2.46101,2.45943,2.45962,5500000.0
2007-11-09 08:24:00,2.46154,2.462,2.45775,2.46158,8630000.0
2007-11-09 08:25:00,2.46059,2.46093,2.45743,2.46055,11010000.0
2007-11-09 08:26:00,2.46033,2.46316,2.45665,2.45956,8500000.0
2007-11-09 08:27:00,2.45955,2.46114,2.45843,2.45957,7500000.0
2007-11-09 08:28:00,2.45811,2.46231,2.45811,2.45819,6880000.0
2007-11-09 08:29:00,2.45935,2.46137,2.45785,2.45785,5880000.0
2007-11-09 08:30:00,2.46106,2.46256,2.45908,2.46148,12750000.0
2007-11-09 08:31:00,2.45808,2.46095,2.45439,2.46095,7130000.0
2007-11-09 08:32:00,2.46067,2.46205,2.4588,2.4588,5250000.0
2007-11-09 08:33:00,2.46187,2.46187,2.45761,2.45761,7500000.0
2007-11-09 08:34:00,2.46017,2.46163,2.45656,2.46163,5500000.0
2007-11-09 08:35:00,2.46073,2.46188,2.45853,2.46186,5500000.0
2007-11-09 08:36:00,2.46192,2.46192,2.4595,2.46055,12260000.0
2007-11-09 08:37:00,2.461,2.4616,2.45812,2.4616,9750000.0
2007-11-09 08:38:00,2.46035,2.46303,2.45565,2.45851,8000000.0
2007-11-09 08:39:00,2.46079,2.46338,2.45919,2.46316,8000000.0
2007-11-09 08:40:00,2.45769,2.46228,2.45769,2.46184,9500000.0
2007-11-09 08:41:00,2.45756,2.46375,2.45756,2.46181,12250000.0
2007-11-09 08:42:00,2.46084,2.46348,2.46022,2.4613,10000000.0
2007-11-09 08:43:00,2.45855,2.46284,2.45694,2.46265,15250000.0
2007-11-09 08:44:00,2.46053,2.46333,2.4585,2.46221,14130000.0
2007-11-09 08:45:00,2.46008,2.46325,2.45985,2.46065,8250000.0
2007-11-09 08:46:00,2.46217,2.46298,2.45951,2.46261,7750000.0
2007-11-09 08:47:00,2.46168,2.46201,2.45941,2.46025,9130000.0
2007-11-09 08:48:00,2.46296,2.46296,2.45809,2.46225,13750000.0
2007-11-09 08:49:00,2.46035,2.46299,2.45774,2.46299,5500000.0
2007-11-09 08:50:00,2.46187,2.46187,2.46064,2.46165,6250000.0
2007-11-09 08:51:00,2.45837,2.46107,2.45687,2.45891,8750000.0
2007-11-09 08:52:00,2.4536,2.45978,2.4536,2.45831,10000000.0
2007-11-09 08:53:00,2.4579,2.46094,2.45605,2.45605,13500000.0
2007-11-09 08:54:00,2.46154,2.46154,2.45747,2.45904,11500000.0
2007-11-09 08:55:00,2.45782,2.46111,2.45782,2.46109,5250000.0
2007-11-09 08:56:00,2.45805,2.46215,2.45805,2.46076,7500000.0
2007-11-09 08:57:00,2.45448,2.46109,2.45448,2.45962,11500000.0
2007-11-09 08:58:00,2.46021,2.46116,2.45655,2.46116,7380000.0
2007-11-09 08:59:00,2.46242,2.46252,2.45778,2.45848,14000000.0
2007-11-09 09:00:00,2.45894,2.46161,2.45826,2.45987,5500000.0
2007-11-09 09:01:00,2.46103,2.46145,2.45785,2.45882,10750000.0
2007-11-09 09:02:00,2.46001,2.46121,2.45714,2.46091,8380000.0
2007-11-09 09:03:00,2.45606,2.45983,2.45518,2.45975,10250000.0
2007-11-09 09:04:00,2.46041,2.46089,2.45609,2.45609,8500000.0
2007-11-09 09:05:00,2.4581,2.46139,2.45634,2.46,11250000.0
2007-11-09 09:06:00,2.45783,2.46023,2.45518,2.46023,9250000.0
2007-11-09 09:07:00,2.45921,2.45921,2.45462,2.45738,6000000.0
2007-11-09 09:08:00,2.45764,2.46175,2.45612,2.45849,14500000.0
2007-11-09 09:09:00,2.45808,2.4604,2.45599,2.45808,8260000.0
2007-11-09 09:10:00,2.45787,2.46093,2.45787,2.45894,7000000.0
2007-11-09 09:11:00,2.45799,2.46111,2.45521,2.4582,6250000.0
2007-11-09 09:12:00,2.46207,2.46207,2.45534,2.46163,6630000.0
2007-11-09 09:13:00,2.46116,2.46212,2.45605,2.46161,11250000.0
2007-11-09 09:14:00,2.46018,2.46137,2.4543,2.46137,7500000.0
2007-11-09 09:15:00,2.46151,2.46151,2.45688,2.45688,12880000.0
2007-11-09 09:16:00,2.46144,2.46249,2.45761,2.46106,10500000.0
2007-11-09 09:17:00,2.45846,2.46045,2.45507,2.45977,10000000.0
2007-11-09 09:18:00,2.45773,2.46093,2.45601,2.4593,7250000.0
2007-11-09 09:19:00,2.45855,2.46069,2.45439,2.46069,5250000.0
2007-11-09 09:20:00,2.46042,2.46086,2.45535,2.45964,8500000.0
2007-11-09 09:21:00,2.46045,2.46109,2.45475,2.46109,10750000.0
2007-11-09 09:22:00,2.45929,2.45961,2.45363,2.45781,9510000.0
2007-11-09 09:23:00,2.46099,2.46101,2.45518,2.45781,8750000.0
2007-11-09 09:24:00,2.45914,2.46076,2.45347,2.45742,5250000.0
2007-11-09 09:25:00,2.46118,2.46166,2.45591,2.45853,12500000.0
2007-11-09 09:26:00,2.46155,2.46169,2.45871,2.46037,7000000.0
2007-11-09 09:27:00,2.46136,2.46165,2.45549,2.46147,11750000.0
2007-11-09 09:28:00,2.46176,2.46183,2.45902,2.46147,7750000.0
2007-11-09 09:29:00,2.45931,2.46108,2.45552,2.45963,15250000.0
2007-11-09 09:30:00,2.45868,2.46037,2.45769,2.45769,5880000.0
2007-11-09 09:31:00,2.45953,2.46064,2.45565,2.46025,6000000.0
2007-11-09 09:32:00,2.45851,2.46011,2.45422,2.45902,6250000.0
2007-11-09 09:33:00,2.46233,2.46233,2.45761,2.45832,5130000.0
2007-11-09 09:34:00,2.46157,2.46157,2.45883,2.45883,6500000.0
2007-11-09 09:35:00,2.461,2.46149,2.45656,2.46149,11260000.0
2007-11-09 09:36:00,2.46073,2.46145,2.45792,2.46145,9750000.0
2007-11-09 09:37:00,2.45929,2.46088,2.45656,2.4577,10630000.0
2007-11-09 09:38:00,2.45858,2.46125,2.45815,2.46099,5500000.0
2007-11-09 09:39:00,2.46131,2.46131,2.45754,2.45865,10630000.0
2007-11-09 09:40:00,2.46061,2.4613,2.45624,2.45624,5750000.0
2007-11-09 09:41:00,2.46189,2.46264,2.45753,2.45971,13750000.0
2007-11-09 09:42:00,2.45758,2.46226,2.4565,2.46177,22260000.0
2007-11-09 09:43:00,2.45811,2.46423,2.45811,2.46382,10880000.0
2007-11-09 09:44:00,2.46165,2.46474,2.45995,2.46246,9380000.0
2007-11-09 09:45:00,2.46391,2.46391,2.4599,2.46308,10380000.0
2007-11-09 09:46:00,2.46308,2.46338,2.46201,2.46338,7000000.0
2007-11-09 09:47:00,2.46079,2.46409,2.45985,2.46175,5500000.0
2007-11-09 09:48:00,2.46284,2.46331,2.45978,2.46309,9000000.0
2007-11-09 09:49:00,2.46039,2.46296,2.45982,2.46081,6000000.0
2007-11-09 09:50:00,2.46004,2.46291,2.45895,2.46291,7250000.0
2007-11-09 09:51:00,2.46219,2.4637,2.45954,2.46356,10250000.0
2007-11-09 09:52:00,2.46301,2.46358,2.45898,2.46358,9000000.0
2007-11-09 09:53:00,2.46285,2.46316,2.45955,2.46313,8000000.0
2007-11-09 09:54:00,2.4635,2.46393,2.45994,2.46319,9630000.0
2007-11-09 09:55:00,2.4629,2.46365,2.46132,2.46365,5250000.0
2007-11-09 09:56:00,2.46253,2.4636,2.45804,2.4636,5750000.0
2007-11-09 09:57:00,2.46242,2.46298,2.45748,2.46237,15880000.0
2007-11-09 09:58:00,2.45932,2.46229,2.45871,2.46229,10000000.0
2007-11-09 09:59:00,2.46152,2.4639,2.45922,2.45991,10750000.0
2007-11-09 10:00:00,2.46254,2.46322,2.45937,2.46302,7250000.0
2007-11-09 10:01:00,2.46116,2.46325,2.45854,2.46109,6750000.0
2007-11-09 10:02:00,2.46045,2.46454,2.45592,2.45856,6250000.0
2007-11-09 10:03:00,2.46407,2.46666,2.46085,2.46538,12750000.0
2007-11-09 10:04:00,2.46447,2.46586,2.46167,2.46448,6010000.0
2007-11-09 10:05:00,2.46253,2.46561,2.46253,2.4629,10750000.0
2007-11-09 10:06:00,2.46281,2.46504,2.45846,2.46395,12630000.0
2007-11-09 10:07:00,2.46362,2.46362,2.45917,2.46109,4880000.0
2007-11-09 10:08:00,2.46171,2.4629,2.4587,2.46106,9500000.0
2007-11-09 10:09:00,2.46235,2.46336,2.45826,2.46207,6630000.0
2007-11-09 10:10:00,2.46184,2.46316,2.4571,2.4571,14000000.0
2007-11-09 10:11:00,2.46087,2.46331,2.45667,2.46236,7380000.0
2007-11-09 10:12:00,2.46119,2.46351,2.45696,2.46351,5880000.0
2007-11-09 10:13:00,2.45979,2.46417,2.45819,2.46417,10750000.0
2007-11-09 10:14:00,2.46255,2.46335,2.46018,2.46317,6250000.0
2007-11-09 10:15:00,2.46157,2.46334,2.45913,2.4633,8250000.0
2007-11-09 10:16:00,2.4629,2.46352,2.45969,2.46349,5500000.0
2007-11-09 10:17:00,2.4634,2.46449,2.45937,2.45981,9000000.0
2007-11-09 10:18:00,2.464,2.464,2.46026,2.46345,10130000.0
2007-11-09 10:19:00,2.46191,2.46308,2.46054,2.46308,8500000.0
2007-11-09 10:20:00,2.46146,2.46311,2.46087,2.46261,7500000.0
2007-11-09 10:21:00,2.464,2.464,2.45942,2.46048,11130000.0
2007-11-09 10:22:00,2.46152,2.46346,2.45209,2.45861,7500000.0
2007-11-09 10:23:00,2.46394,2.46394,2.45957,2.46326,9250000.0
2007-11-09 10:24:00,2.46104,2.46368,2.45976,2.45976,5500000.0
2007-11-09 10:25:00,2.46114,2.46385,2.46114,2.46385,7890000.0
2007-11-09 10:26:00,2.46304,2.46389,2.45988,2.46259,11130000.0
2007-11-09 10:27:00,2.45731,2.46343,2.45731,2.46194,7750000.0
2007-11-09 10:28:00,2.4625,2.46327,2.45928,2.4632,5500000.0
2007-11-09 10:29:00,2.46321,2.46407,2.46103,2.4634,6750000.0
2007-11-09 10:30:00,2.46059,2.46326,2.46059,2.46288,6000000.0
2007-11-09 10:31:00,2.46198,2.46362,2.45956,2.46362,7250000.0
2007-11-09 10:32:00,2.46227,2.46308,2.45601,2.46142,9500000.0
2007-11-09 10:33:00,2.46074,2.4617,2.45987,2.45987,7250000.0
2007-11-09 10:34:00,2.4622,2.46279,2.45884,2.46019,12000000.0
2007-11-09 10:35:00,2.46115,2.46142,2.45772,2.45864,5750000.0
2007-11-09 10:36:00,2.46032,2.46032,2.45535,2.45888,11380000.0
2007-11-09 10:37:00,2.45827,2.46012,2.45657,2.46012,6630000.0
2007-11-09 10:38:00,2.45918,2.45932,2.45482,2.45858,8250000.0
2007-11-09 10:39:00,2.4575,2.4585,2.45531,2.45686,10630000.0
2007-11-09 10:40:00,2.45557,2.4598,2.45432,2.45801,8750000.0
2007-11-09 10:41:00,2.46094,2.46094,2.45706,2.45982,9880000.0
2007-11-09 10:42:00,2.4575,2.46003,2.4575,2.45976,7000000.0
2007-11-09 10:43:00,2.45901,2.46033,2.45796,2.46033,6750000.0
2007-11-09 10:44:00,2.45858,2.46026,2.45514,2.45514,10630000.0
2007-11-09 10:45:00,2.45276,2.46074,2.45276,2.46017,7130000.0
2007-11-09 10:46:00,2.46117,2.46117,2.45622,2.45772,7000000.0
2007-11-09 10:47:00,2.45966,2.46035,2.45849,2.4588,5250000.0
2007-11-09 10:48:00,2.45894,2.46102,2.45756,2.46101,6010000.0
2007-11-09 10:49:00,2.45901,2.46041,2.45484,2.45484,8000000.0
2007-11-09 10:50:00,2.45866,2.46035,2.45779,2.46035,6630000.0
2007-11-09 10:51:00,2.45797,2.4598,2.45635,2.45635,7750000.0
2007-11-09 10:52:00,2.45969,2.46113,2.45563,2.45797,12250000.0
2007-11-09 10:53:00,2.45803,2.45978,2.45401,2.45901,10500000.0
2007-11-09 10:54:00,2.4593,2.46095,2.4552,2.45773,8500000.0
2007-11-09 10:55:00,2.46009,2.46009,2.45685,2.4596,8500000.0
2007-11-09 10:56:00,2.45897,2.46151,2.45753,2.45879,8010000.0
2007-11-09 10:57:00,2.45731,2.46158,2.45731,2.4584,8250000.0
2007-11-09 10:58:00,2.46056,2.46056,2.45398,2.45841,8250000.0
2007-11-09 10:59:00,2.46068,2.46156,2.45576,2.46068,7750000.0
2007-11-09 11:00:00,2.45995,2.46117,2.45728,2.46088,11750000.0
2007-11-09 11:01:00,2.46102,2.46308,2.45803,2.45994,8750000.0
2007-11-09 11:02:00,2.46177,2.4618,2.45934,2.46052,7750000.0
2007-11-09 11:03:00,2.46248,2.46248,2.45868,2.461,7380000.0
2007-11-09 11:04:00,2.45905,2.46215,2.45892,2.46114,8130000.0
2007-11-09 11:05:00,2.45879,2.46169,2.45615,2.46142,8750000.0
2007-11-09 11:06:00,2.45884,2.46221,2.45884,2.46221,8250000.0
2007-11-09 11:07:00,2.4619,2.4619,2.45323,2.45323,5750000.0
2007-11-09 11:08:00,2.462,2.462,2.45635,2.45911,8380000.0
2007-11-09 11:09:00,2.4592,2.46121,2.45765,2.46102,7500000.0
2007-11-09 11:10:00,2.46137,2.46137,2.45723,2.46046,7510000.0
2007-11-09 11:11:00,2.45921,2.46025,2.45605,2.46025,6750000.0
2007-11-09 11:12:00,2.45989,2.45989,2.45388,2.45388,5500000.0
2007-11-09 11:13:00,2.45654,2.45994,2.45538,2.45717,13750000.0
2007-11-09 11:14:00,2.45943,2.45991,2.45646,2.45991,7880000.0
2007-11-09 11:15:00,2.45796,2.45963,2.45653,2.45741,8630000.0
2007-11-09 11:16:00,2.45828,2.45896,2.45642,2.4572,9500000.0
2007-11-09 11:17:00,2.45894,2.45894,2.45405,2.45806,8250000.0
2007-11-09 11:18:00,2.45547,2.45844,2.45446,2.45471,8750000.0
2007-11-09 11:19:00,2.45853,2.45915,2.4543,2.45915,6750000.0
2007-11-09 11:20:00,2.45528,2.45921,2.45396,2.45921,7750000.0
2007-11-09 11:21:00,2.45933,2.45957,2.45552,2.45957,11000000.0
2007-11-09 11:22:00,2.45588,2.45862,2.45353,2.45353,7130000.0
2007-11-09 11:23:00,2.45812,2.45921,2.45452,2.45869,13250000.0
2007-11-09 11:24:00,2.4594,2.4594,2.45614,2.45872,8000000.0
2007-11-09 11:25:00,2.45585,2.45891,2.45535,2.45891,10750000.0
2007-11-09 11:26:00,2.45648,2.45989,2.45358,2.45989,11250000.0
2007-11-09 11:27:00,2.4588,2.45967,2.45434,2.45875,7880000.0
2007-11-09 11:28:00,2.45675,2.45977,2.45675,2.45836,9750000.0
2007-11-09 11:29:00,2.45982,2.46076,2.45522,2.46076,7380000.0
2007-11-09 11:30:00,2.45901,2.46035,2.45654,2.45904,6000000.0
2007-11-09 11:31:00,2.46097,2.46097,2.45418,2.45876,10500000.0
2007-11-09 11:32:00,2.45853,2.46003,2.45516,2.46003,9500000.0
2007-11-09 11:33:00,2.45827,2.45888,2.45477,2.4576,10880000.0
2007-11-09 11:34:00,2.4575,2.45835,2.4557,2.45823,7380000.0
2007-11-09 11:35:00,2.45649,2.45763,2.45204,2.45582,14500000.0
2007-11-09 11:36:00,2.4585,2.4585,2.4541,2.45738,8260000.0
2007-11-09 11:37:00,2.45491,2.45786,2.45321,2.45786,7500000.0
2007-11-09 11:38:00,2.4556,2.458,2.45228,2.45715,5500000.0
2007-11-09 11:39:00,2.45821,2.45941,2.45487,2.45751,8130000.0
2007-11-09 11:40:00,2.45589,2.45942,2.45536,2.45887,12250000.0
2007-11-09 11:41:00,2.45827,2.45971,2.45583,2.45971,9000000.0
2007-11-09 11:42:00,2.45663,2.45839,2.45599,2.4575,7750000.0
2007-11-09 11:43:00,2.45768,2.45859,2.45475,2.45835,8010000.0
2007-11-09 11:44:00,2.45866,2.45866,2.45389,2.45548,10880000.0
2007-11-09 11:45:00,2.45445,2.45719,2.45445,2.45549,7630000.0
2007-11-09 11:46:00,2.45599,2.45825,2.45369,2.45825,5250000.0
2007-11-09 11:47:00,2.45383,2.45699,2.45196,2.45696,11250000.0
2007-11-09 11:48:00,2.45577,2.45769,2.45404,2.45743,10130000.0
2007-11-09 11:49:00,2.45718,2.45763,2.45302,2.45743,9880000.0
2007-11-09 11:50:00,2.45793,2.45793,2.45488,2.45599,7000000.0
2007-11-09 11:51:00,2.45554,2.4569,2.45292,2.45507,5750000.0
2007-11-09 11:52:00,2.45672,2.45716,2.45492,2.45716,7380000.0
2007-11-09 11:53:00,2.45753,2.45783,2.45518,2.45624,7380000.0
2007-11-09 11:54:00,2.45734,2.45784,2.45101,2.45783,10380000.0
2007-11-09 11:55:00,2.45743,2.45831,2.4546,2.45528,6500000.0
2007-11-09 11:56:00,2.45887,2.45935,2.45503,2.45724,5630000.0
2007-11-09 11:57:00,2.45499,2.45908,2.45499,2.4576,7130000.0
2007-11-09 11:58:00,2.45414,2.45883,2.45414,2.45746,13250000.0
2007-11-09 11:59:00,2.45846,2.45877,2.45264,2.45768,11000000.0
2007-11-09 12:00:00,2.45674,2.45919,2.45439,2.45919,10000000.0
2007-11-09 12:01:00,2.45286,2.45844,2.45286,2.45844,9000000.0
2007-11-09 12:02:00,2.45307,2.45808,2.45307,2.4576,8500000.0
2007-11-09 12:03:00,2.45739,2.45841,2.45327,2.45327,6750000.0
2007-11-09 12:04:00,2.45695,2.45867,2.45454,2.45867,6630000.0
2007-11-09 12:05:00,2.45821,2.45854,2.45262,2.45824,8000000.0
2007-11-09 12:06:00,2.45716,2.45906,2.45601,2.4589,8500000.0
2007-11-09 12:07:00,2.4585,2.4585,2.45218,2.45548,9130000.0
2007-11-09 12:08:00,2.45818,2.45856,2.45325,2.45856,7250000.0
2007-11-09 12:09:00,2.45899,2.45899,2.45152,2.4573,10250000.0
2007-11-09 12:10:00,2.45661,2.45764,2.45201,2.45688,8500000.0
2007-11-09 12:11:00,2.45589,2.4568,2.4546,2.45607,7760000.0
2007-11-09 12:12:00,2.45438,2.45699,2.45344,2.45699,9250000.0
2007-11-09 12:13:00,2.45817,2.46002,2.4534,2.45798,10880000.0
2007-11-09 12:14:00,2.45475,2.45841,2.45346,2.4583,11000000.0
2007-11-09 12:15:00,2.45546,2.45898,2.45433,2.45718,8880000.0
2007-11-09 12:16:00,2.45705,2.45705,2.45213,2.45378,5250000.0
2007-11-09 12:17:00,2.45722,2.45855,2.45531,2.45828,5130000.0
2007-11-09 12:18:00,2.45445,2.45869,2.45395,2.45395,6250000.0
2007-11-09 12:19:00,2.45672,2.45722,2.45104,2.45559,7500000.0
2007-11-09 12:20:00,2.45552,2.45753,2.45108,2.45388,7000000.0
2007-11-09 12:21:00,2.4572,2.45816,2.45006,2.45296,14630000.0
2007-11-09 12:22:00,2.45538,2.45596,2.45405,2.45557,6500000.0
2007-11-09 12:23:00,2.45555,2.4559,2.45031,2.45503,12000000.0
2007-11-09 12:24:00,2.44877,2.45514,2.44877,2.45055,6630000.0
2007-11-09 12:25:00,2.45744,2.45744,2.45247,2.45273,7500000.0
2007-11-09 12:26:00,2.45534,2.45705,2.4542,2.45664,8750000.0
2007-11-09 12:27:00,2.45555,2.45813,2.45317,2.45502,9500000.0
2007-11-09 12:28:00,2.45675,2.45862,2.45422,2.45422,9250000.0
2007-11-09 12:29:00,2.45773,2.45846,2.45485,2.45737,8630000.0
2007-11-09 12:30:00,2.4603,2.4603,2.4543,2.45529,7000000.0
2007-11-09 12:31:00,2.45755,2.45949,2.45607,2.45949,5500000.0
2007-11-09 12:32:00,2.45962,2.45962,2.45665,2.45776,6250000.0
2007-11-09 12:33:00,2.458,2.45957,2.45376,2.45916,11630000.0
2007-11-09 12:34:00,2.45904,2.45932,2.45738,2.45913,10130000.0
2007-11-09 12:35:00,2.45813,2.459,2.45482,2.45783,7750000.0
2007-11-09 12:36:00,2.45994,2.45994,2.45586,2.45658,6250000.0
2007-11-09 12:37:00,2.45819,2.46441,2.45633,2.46287,11750000.0
2007-11-09 12:38:00,2.4632,2.46427,2.45737,2.46336,11000000.0
2007-11-09 12:39:00,2.46093,2.46556,2.46002,2.46556,6000000.0
2007-11-09 12:40:00,2.46166,2.46597,2.46166,2.46597,7880000.0
2007-11-09 12:41:00,2.4641,2.46681,2.4641,2.46662,5750000.0
2007-11-09 12:42:00,2.46504,2.46504,2.4602,2.46468,11000000.0
2007-11-09 12:43:00,2.46535,2.46586,2.46371,2.46433,6750000.0
2007-11-09 12:44:00,2.46436,2.46669,2.46252,2.46447,9750000.0
2007-11-09 12:45:00,2.46038,2.46568,2.46038,2.46568,7000000.0
2007-11-09 12:46:00,2.46588,2.46599,2.4579,2.4579,12250000.0
2007-11-09 12:47:00,2.46668,2.46671,2.46166,2.46338,7880000.0
2007-11-09 12:48:00,2.46738,2.46738,2.46462,2.4669,10500000.0
2007-11-09 12:49:00,2.46672,2.46852,2.46313,2.46729,9880000.0
2007-11-09 12:50:00,2.46774,2.47138,2.46546,2.47138,11250000.0
2007-11-09 12:51:00,2.47055,2.47185,2.46809,2.47185,7750000.0
2007-11-09 12:52:00,2.47042,2.47054,2.46493,2.46812,5500000.0
2007-11-09 12:53:00,2.46844,2.46844,2.46433,2.46554,6250000.0
2007-11-09 12:54:00,2.46341,2.46804,2.46341,2.46708,7880000.0
2007-11-09 12:55:00,2.46688,2.46936,2.46431,2.46836,15130000.0
2007-11-09 12:56:00,2.46447,2.46757,2.46017,2.46135,10880000.0
2007-11-09 12:57:00,2.46911,2.46911,2.4624,2.46668,9000000.0
2007-11-09 12:58:00,2.46689,2.46936,2.46553,2.46601,11000000.0
2007-11-09 12:59:00,2.46589,2.46684,2.46391,2.46684,10880000.0
2007-11-09 13:00:00,2.46675,2.46714,2.464,2.464,8250000.0
2007-11-09 13:01:00,2.46401,2.46618,2.4629,2.46299,10500000.0
2007-11-09 13:02:00,2.46637,2.46637,2.46129,2.46317,6750000.0
2007-11-09 13:03:00,2.46562,2.46562,2.45994,2.46384,12630000.0
2007-11-09 13:04:00,2.46475,2.46476,2.46082,2.46242,10500000.0
2007-11-09 13:05:00,2.46429,2.46498,2.45797,2.46425,15750000.0
2007-11-09 13:06:00,2.46132,2.46403,2.46132,2.4637,9500000.0
2007-11-09 13:07:00,2.46343,2.46461,2.45906,2.46415,12130000.0
2007-11-09 13:08:00,2.46422,2.46463,2.45917,2.46156,7880000.0
2007-11-09 13:09:00,2.46375,2.46453,2.45932,2.46212,6380000.0
2007-11-09 13:10:00,2.46631,2.46746,2.46303,2.46727,6880000.0
2007-11-09 13:11:00,2.46355,2.46683,2.46355,2.4641,10390000.0
2007-11-09 13:12:00,2.46572,2.46657,2.4626,2.46528,8250000.0
2007-11-09 13:13:00,2.46391,2.46656,2.46136,2.46522,9750000.0
2007-11-09 13:14:00,2.46771,2.46771,2.46221,2.466,9640000.0
2007-11-09 13:15:00,2.46427,2.4673,2.46252,2.46282,7500000.0
2007-11-09 13:16:00,2.4669,2.46781,2.46195,2.46645,9500000.0
2007-11-09 13:17:00,2.46555,2.46803,2.46555,2.46668,6750000.0
2007-11-09 13:18:00,2.46878,2.46878,2.46386,2.46693,6880000.0
2007-11-09 13:19:00,2.46896,2.46954,2.46478,2.46868,6500000.0
2007-11-09 13:20:00,2.4659,2.46893,2.4655,2.46828,6500000.0
2007-11-09 13:21:00,2.46743,2.47008,2.46669,2.46914,7000000.0
2007-11-09 13:22:00,2.46887,2.46894,2.46522,2.46771,6000000.0
2007-11-09 13:23:00,2.46729,2.46803,2.46505,2.46785,14260000.0
2007-11-09 13:24:00,2.46756,2.46942,2.46477,2.46796,10380000.0
2007-11-09 13:25:00,2.46734,2.4691,2.46475,2.46906,9250000.0
2007-11-09 13:26:00,2.46973,2.46973,2.46509,2.46841,10250000.0
2007-11-09 13:27:00,2.46561,2.46938,2.46561,2.46931,10250000.0
2007-11-09 13:28:00,2.47018,2.47096,2.46219,2.46749,9750000.0
2007-11-09 13:29:00,2.46402,2.46932,2.46402,2.46744,5750000.0
2007-11-09 13:30:00,2.47098,2.47098,2.46395,2.4707,12000000.0
2007-11-09 13:31:00,2.46905,2.47194,2.46562,2.46751,7880000.0
2007-11-09 13:32:00,2.47092,2.47368,2.46906,2.47368,9000000.0
2007-11-09 13:33:00,2.47177,2.47388,2.47016,2.47388,11750000.0
2007-11-09 13:34:00,2.47131,2.4739,2.46898,2.4739,7500000.0
2007-11-09 13:35:00,2.47465,2.47465,2.46767,2.47304,8250000.0
2007-11-09 13:36:00,2.4698,2.47388,2.46943,2.47326,8000000.0
2007-11-09 13:37:00,2.47318,2.47318,2.46935,2.46998,6750000.0
2007-11-09 13:38:00,2.47112,2.47112,2.46542,2.47047,7750000.0
2007-11-09 13:39:00,2.46902,2.47287,2.46731,2.47259,9250000.0
2007-11-09 13:40:00,2.46996,2.47151,2.46918,2.47052,8000000.0
2007-11-09 13:41:00,2.47352,2.47352,2.46966,2.47101,8500000.0
2007-11-09 13:42:00,2.47175,2.47254,2.47047,2.47238,6000000.0
2007-11-09 13:43:00,2.47428,2.47428,2.4692,2.47337,6630000.0
2007-11-09 13:44:00,2.47401,2.47525,2.47112,2.47239,8380000.0
2007-11-09 13:45:00,2.4721,2.47721,2.4721,2.47453,11250000.0
2007-11-09 13:46:00,2.47627,2.47912,2.47443,2.47781,6880000.0
2007-11-09 13:47:00,2.47487,2.47784,2.47316,2.47515,8500000.0
2007-11-09 13:48:00,2.47471,2.47908,2.46972,2.47908,11000000.0
2007-11-09 13:49:00,2.47734,2.47817,2.47525,2.47702,7750000.0
2007-11-09 13:50:00,2.4739,2.47805,2.4739,2.47755,7130000.0
2007-11-09 13:51:00,2.47851,2.47851,2.47328,2.47807,8500000.0
2007-11-09 13:52:00,2.4771,2.4771,2.47172,2.47546,11750000.0
2007-11-09 13:53:00,2.47558,2.47598,2.47143,2.4757,6000000.0
2007-11-09 13:54:00,2.47538,2.47694,2.47219,2.47407,5250000.0
2007-11-09 13:55:00,2.4725,2.47649,2.4725,2.47337,9510000.0
2007-11-09 13:56:00,2.47343,2.47634,2.47159,2.47159,9130000.0
2007-11-09 13:57:00,2.47575,2.47575,2.47142,2.47164,9250000.0
2007-11-09 13:58:00,2.47153,2.47557,2.47147,2.47403,7000000.0
2007-11-09 13:59:00,2.475,2.47546,2.4729,2.4729,7750000.0
2007-11-09 14:00:00,2.46932,2.47494,2.46932,2.47494,8250000.0
2007-11-09 14:01:00,2.47162,2.47473,2.47063,2.47453,12000000.0
2007-11-09 14:02:00,2.47272,2.47682,2.47272,2.47425,7000000.0
2007-11-09 14:03:00,2.47562,2.47669,2.47277,2.47277,7000000.0
2007-11-09 14:04:00,2.47568,2.47619,2.46986,2.47619,5250000.0
2007-11-09 14:05:00,2.47372,2.47441,2.46996,2.4709,6250000.0
2007-11-09 14:06:00,2.472,2.4761,2.472,2.47459,9000000.0
2007-11-09 14:07:00,2.47389,2.47404,2.47045,2.47086,7510000.0
2007-11-09 14:08:00,2.47177,2.47392,2.46923,2.47375,7750000.0
2007-11-09 14:09:00,2.47067,2.4736,2.47064,2.47213,5250000.0
2007-11-09 14:10:00,2.4741,2.4741,2.46805,2.46902,9630000.0
2007-11-09 14:11:00,2.47171,2.47265,2.46949,2.4714,5500000.0
2007-11-09 14:12:00,2.4723,2.47239,2.46673,2.47057,9880000.0
2007-11-09 14:13:00,2.46909,2.47217,2.46818,2.47154,8380000.0
2007-11-09 14:14:00,2.47058,2.47355,2.46791,2.47088,6250000.0
2007-11-09 14:15:00,2.47105,2.47134,2.4661,2.46994,9250000.0
2007-11-09 14:16:00,2.47303,2.4745,2.46908,2.46961,9250000.0
2007-11-09 14:17:00,2.46891,2.47225,2.46775,2.47225,9880000.0
2007-11-09 14:18:00,2.47207,2.47209,2.46714,2.47134,6750000.0
2007-11-09 14:19:00,2.47219,2.47219,2.46583,2.46813,11500000.0
2007-11-09 14:20:00,2.47205,2.47212,2.46469,2.47152,8630000.0
2007-11-09 14:21:00,2.46838,2.4715,2.4677,2.4715,13880000.0
2007-11-09 14:22:00,2.46782,2.47169,2.46782,2.46979,5750000.0
2007-11-09 14:23:00,2.46929,2.4709,2.46795,2.46978,7750000.0
2007-11-09 14:24:00,2.47109,2.47179,2.46785,2.47141,9630000.0
2007-11-09 14:25:00,2.46995,2.47063,2.46698,2.47017,8000000.0
2007-11-09 14:26:00,2.47049,2.47049,2.4616,2.46899,16750000.0
2007-11-09 14:27:00,2.46902,2.47047,2.46794,2.47017,6750000.0
2007-11-09 14:28:00,2.46731,2.4707,2.46679,2.46679,7750000.0
2007-11-09 14:29:00,2.47034,2.47086,2.46671,2.46671,9750000.0
2007-11-09 14:30:00,2.46791,2.47097,2.46707,2.46934,7880000.0
2007-11-09 14:31:00,2.46637,2.46941,2.46615,2.46615,8000000.0
2007-11-09 14:32:00,2.46895,2.46915,2.4637,2.46857,8500000.0
2007-11-09 14:33:00,2.46822,2.4687,2.46347,2.46347,8630000.0
2007-11-09 14:34:00,2.46917,2.46917,2.46381,2.46815,10130000.0
2007-11-09 14:35:00,2.46481,2.46932,2.46481,2.46592,10500000.0
2007-11-09 14:36:00,2.46985,2.46985,2.46612,2.46895,8750000.0
2007-11-09 14:37:00,2.46746,2.46935,2.46422,2.46935,9500000.0
2007-11-09 14:38:00,2.46984,2.47013,2.4654,2.46765,8250000.0
2007-11-09 14:39:00,2.46961,2.46996,2.46528,2.46528,10750000.0
2007-11-09 14:40:00,2.46993,2.47096,2.46396,2.47096,7500000.0
2007-11-09 14:41:00,2.47063,2.47152,2.46669,2.46692,8250000.0
2007-11-09 14:42:00,2.47207,2.47207,2.46762,2.4706,9750000.0
2007-11-09 14:43:00,2.47133,2.47133,2.46611,2.4694,6750000.0
2007-11-09 14:44:00,2.473,2.473,2.46823,2.47067,6500000.0
2007-11-09 14:45:00,2.46814,2.47218,2.46663,2.46663,6000000.0
2007-11-09 14:46:00,2.47143,2.47231,2.46835,2.47016,11630000.0
2007-11-09 14:47:00,2.47301,2.47301,2.469,2.47154,8380000.0
2007-11-09 14:48:00,2.47116,2.47137,2.4671,2.47134,10750000.0
2007-11-09 14:49:00,2.47085,2.47205,2.46716,2.47003,10000000.0
2007-11-09 14:50:00,2.4711,2.47235,2.46505,2.46957,5750000.0
2007-11-09 14:51:00,2.47128,2.47152,2.46882,2.47014,5130000.0
2007-11-09 14:52:00,2.47114,2.4737,2.46622,2.47081,14000000.0
2007-11-09 14:53:00,2.46907,2.47229,2.46713,2.4687,6750000.0
2007-11-09 14:54:00,2.46953,2.47266,2.46715,2.46966,8750000.0
2007-11-09 14:55:00,2.47135,2.47298,2.4698,2.47162,6880000.0
2007-11-09 14:56:00,2.47341,2.47372,2.46929,2.46929,10250000.0
2007-11-09 14:57:00,2.47376,2.47395,2.46769,2.47016,9000000.0
2007-11-09 14:58:00,2.47136,2.47346,2.46781,2.47249,7630000.0
2007-11-09 14:59:00,2.47357,2.47371,2.46863,2.47257,8630000.0
2007-11-09 15:00:00,2.47213,2.47384,2.47033,2.47345,11750000.0
2007-11-09 15:01:00,2.47306,2.47306,2.4682,2.47128,9380000.0
2007-11-09 15:02:00,2.47124,2.47367,2.46835,2.4721,9380000.0
2007-11-09 15:03:00,2.47147,2.47437,2.46846,2.47295,12250000.0
2007-11-09 15:04:00,2.471,2.47248,2.46883,2.46952,15000000.0
2007-11-09 15:05:00,2.47152,2.47268,2.46801,2.47192,13380000.0
2007-11-09 15:06:00,2.47142,2.47142,2.46928,2.47073,11000000.0
2007-11-09 15:07:00,2.4716,2.47176,2.46671,2.46884,8250000.0
2007-11-09 15:08:00,2.47251,2.47323,2.46849,2.46902,7750000.0
2007-11-09 15:09:00,2.46882,2.47384,2.46882,2.47384,11250000.0
2007-11-09 15:10:00,2.47216,2.47349,2.46898,2.47306,7130000.0
2007-11-09 15:11:00,2.47206,2.47266,2.46615,2.47249,9500000.0
2007-11-09 15:12:00,2.47255,2.47255,2.46816,2.46989,10000000.0
2007-11-09 15:13:00,2.46995,2.47281,2.46995,2.47169,4880000.0
2007-11-09 15:14:00,2.47186,2.47186,2.46815,2.47169,9750000.0
2007-11-09 15:15:00,2.47386,2.47386,2.4684,2.4728,7000000.0
2007-11-09 15:16:00,2.47342,2.47382,2.47156,2.4731,11750000.0
2007-11-09 15:17:00,2.47301,2.47301,2.46994,2.47258,7500000.0
2007-11-09 15:18:00,2.47157,2.47343,2.46882,2.47343,8380000.0
2007-11-09 15:19:00,2.47188,2.47242,2.46782,2.46782,9630000.0
2007-11-09 15:20:00,2.47113,2.47236,2.46917,2.47236,9760000.0
2007-11-09 15:21:00,2.468,2.47185,2.468,2.4687,10380000.0
2007-11-09 15:22:00,2.47236,2.47303,2.46586,2.47159,9500000.0
2007-11-09 15:23:00,2.47114,2.4719,2.46765,2.47098,11130000.0
2007-11-09 15:24:00,2.46877,2.46978,2.46593,2.46917,7000000.0
2007-11-09 15:25:00,2.46973,2.47164,2.46706,2.47164,12750000.0
2007-11-09 15:26:00,2.47025,2.47091,2.46673,2.4695,7380000.0
2007-11-09 15:27:00,2.46968,2.47152,2.46484,2.46713,6500000.0
2007-11-09 15:28:00,2.47061,2.47061,2.46709,2.47046,6250000.0
2007-11-09 15:29:00,2.46903,2.47047,2.46728,2.46979,8000000.0
2007-11-09 15:30:00,2.46904,2.47215,2.46696,2.46947,11380000.0
2007-11-09 15:31:00,2.47202,2.47202,2.46793,2.47168,9880000.0
2007-11-09 15:32:00,2.47267,2.47267,2.4688,2.4723,7250000.0
2007-11-09 15:33:00,2.47153,2.47197,2.46784,2.47192,12250000.0
2007-11-09 15:34:00,2.47164,2.47164,2.4682,2.47008,6750000.0
2007-11-09 15:35:00,2.46852,2.4733,2.46838,2.4733,9250000.0
2007-11-09 15:36:00,2.47327,2.47359,2.47074,2.47359,7750000.0
2007-11-09 15:37:00,2.47395,2.47395,2.46983,2.47334,9000000.0
2007-11-09 15:38:00,2.4685,2.47364,2.468,2.47157,10500000.0
2007-11-09 15:39:00,2.4729,2.47455,2.46897,2.47065,9500000.0
2007-11-09 15:40:00,2.47308,2.47401,2.47186,2.47359,6880000.0
2007-11-09 15:41:00,2.47217,2.47468,2.47119,2.47468,9500000.0
2007-11-09 15:42:00,2.47308,2.47308,2.46534,2.46534,6250000.0
2007-11-09 15:43:00,2.47328,2.47406,2.46757,2.47031,8880000.0
2007-11-09 15:44:00,2.47351,2.47351,2.46904,2.47182,7500000.0
2007-11-09 15:45:00,2.47341,2.47341,2.46902,2.47298,10880000.0
2007-11-09 15:46:00,2.47287,2.47287,2.46849,2.46849,6750000.0
2007-11-09 15:47:00,2.47312,2.47427,2.47014,2.47412,7380000.0
2007-11-09 15:48:00,2.4719,2.47329,2.46846,2.46846,10250000.0
2007-11-09 15:49:00,2.47392,2.47454,2.46657,2.47454,8750000.0
2007-11-09 15:50:00,2.47317,2.47338,2.4675,2.47061,7750000.0
2007-11-09 15:51:00,2.47325,2.47376,2.46971,2.47345,6750000.0
2007-11-09 15:52:00,2.47389,2.47424,2.47059,2.47269,6500000.0
2007-11-09 15:53:00,2.47305,2.4744,2.4686,2.47416,9130000.0
2007-11-09 15:54:00,2.47338,2.47383,2.46943,2.4716,8260000.0
2007-11-09 15:55:00,2.47414,2.47414,2.46776,2.47284,8500000.0
2007-11-09 15:56:00,2.47339,2.47339,2.46765,2.47115,5250000.0
2007-11-09 15:57:00,2.47222,2.47277,2.46879,2.47222,9000000.0
2007-11-09 15:58:00,2.46968,2.47331,2.46883,2.47242,9000000.0
2007-11-09 15:59:00,2.47175,2.47219,2.46898,2.47134,9750000.0
2007-11-09 16:00:00,2.47201,2.47201,2.46899,2.47144,11880000.0
2007-11-09 16:01:00,2.46818,2.47189,2.46537,2.47189,6750000.0
2007-11-09 16:02:00,2.47105,2.47154,2.46762,2.47146,11880000.0
2007-11-09 16:03:00,2.4699,2.47089,2.46696,2.47055,9250000.0
2007-11-09 16:04:00,2.46982,2.47003,2.46683,2.46941,8630000.0
2007-11-09 16:05:00,2.47051,2.47115,2.46742,2.47115,6250000.0
2007-11-09 16:06:00,2.46971,2.46983,2.4656,2.46617,7250000.0
2007-11-09 16:07:00,2.47157,2.47172,2.46797,2.47172,9130000.0
2007-11-09 16:08:00,2.47001,2.47196,2.46708,2.46913,11380000.0
2007-11-09 16:09:00,2.47068,2.47186,2.46583,2.47024,10250000.0
2007-11-09 16:10:00,2.47175,2.47184,2.46511,2.46807,8250000.0
2007-11-09 16:11:00,2.47157,2.47157,2.47019,2.47123,5880000.0
2007-11-09 16:12:00,2.47106,2.47106,2.46901,2.47001,9750000.0
2007-11-09 16:13:00,2.47,2.47163,2.46809,2.47063,8000000.0
2007-11-09 16:14:00,2.47003,2.47063,2.46684,2.46804,11380000.0
2007-11-09 16:15:00,2.46756,2.47017,2.46541,2.46931,8750000.0
2007-11-09 16:16:00,2.46733,2.47032,2.46695,2.46967,7000000.0
2007-11-09 16:17:00,2.47023,2.47023,2.46462,2.46863,13000000.0
2007-11-09 16:18:00,2.46764,2.46839,2.46357,2.46765,8000000.0
2007-11-09 16:19:00,2.46811,2.46873,2.46542,2.46657,8010000.0
2007-11-09 16:20:00,2.46652,2.46942,2.46636,2.46898,11250000.0
2007-11-09 16:21:00,2.46757,2.46908,2.46472,2.46472,7000000.0
2007-11-09 16:22:00,2.46756,2.46929,2.4653,2.4681,7750000.0
2007-11-09 16:23:00,2.46846,2.46846,2.46355,2.4684,7750000.0
2007-11-09 16:24:00,2.46671,2.46999,2.46283,2.46999,5750000.0
2007-11-09 16:25:00,2.46993,2.46993,2.46537,2.46698,5630000.0
2007-11-09 16:26:00,2.46662,2.47016,2.46662,2.46932,11380000.0
2007-11-09 16:27:00,2.47061,2.47061,2.46719,2.46782,11500000.0
2007-11-09 16:28:00,2.46942,2.46976,2.46645,2.46931,8500000.0
2007-11-09 16:29:00,2.46711,2.46961,2.46599,2.46961,6500000.0
2007-11-09 16:30:00,2.46989,2.4702,2.46701,2.4702,10500000.0
2007-11-09 16:31:00,2.46755,2.47029,2.46441,2.46987,6250000.0
2007-11-09 16:32:00,2.47041,2.47041,2.46451,2.4685,6760000.0
2007-11-09 16:33:00,2.47034,2.47125,2.46731,2.46999,10250000.0
2007-11-09 16:34:00,2.4672,2.47013,2.46593,2.46947,11130000.0
2007-11-09 16:35:00,2.4696,2.4716,2.46603,2.47062,12250000.0
2007-11-09 16:36:00,2.46933,2.47061,2.46369,2.47039,11510000.0
2007-11-09 16:37:00,2.4706,2.47303,2.46819,2.47303,5250000.0
2007-11-09 16:38:00,2.47205,2.47247,2.46539,2.47234,12500000.0
2007-11-09 16:39:00,2.47052,2.47332,2.46883,2.47001,7500000.0
2007-11-09 16:40:00,2.47457,2.47537,2.4708,2.47396,6750000.0
2007-11-09 16:41:00,2.47391,2.47405,2.46966,2.47156,6880000.0
2007-11-09 16:42:00,2.47329,2.4737,2.47028,2.47158,7750000.0
2007-11-09 16:43:00,2.47383,2.47435,2.47088,2.47223,10250000.0
2007-11-09 16:44:00,2.47248,2.47434,2.47099,2.47394,11130000.0
2007-11-09 16:45:00,2.47299,2.47437,2.47152,2.47437,9380000.0
2007-11-09 16:46:00,2.47337,2.47471,2.4705,2.47283,9500000.0
2007-11-09 16:47:00,2.47428,2.47515,2.47115,2.47409,13250000.0
2007-11-09 16:48:00,2.47456,2.47476,2.47029,2.47412,8130000.0
2007-11-09 16:49:00,2.47339,2.47571,2.47051,2.47178,11250000.0
2007-11-09 16:50:00,2.4727,2.47494,2.47157,2.47419,6500000.0
2007-11-09 16:51:00,2.47325,2.4742,2.47002,2.47002,9250000.0
2007-11-09 16:52:00,2.4725,2.47559,2.47021,2.47559,7130000.0
2007-11-09 16:53:00,2.4741,2.47659,2.47061,2.47519,14000000.0
2007-11-09 16:54:00,2.47511,2.47764,2.4726,2.4754,8250000.0
2007-11-09 16:55:00,2.47641,2.47641,2.47203,2.47332,6250000.0
2007-11-09 16:56:00,2.4747,2.47564,2.47204,2.47564,9500000.0
2007-11-09 16:57:00,2.47597,2.47597,2.47406,2.47539,7500000.0
2007-11-09 16:58:00,2.47321,2.47747,2.47197,2.47747,10500000.0
2007-11-09 16:59:00,2.4755,2.47607,2.47318,2.47486,8130000.0
2007-11-09 17:00:00,2.47564,2.4759,2.47385,2.47507,8500000.0
2007-11-09 17:01:00,2.47681,2.47751,2.47345,2.47655,8880000.0
2007-11-09 17:02:00,2.47497,2.47764,2.47487,2.47713,7250000.0
2007-11-09 17:03:00,2.47611,2.47709,2.47172,2.47333,9000000.0
2007-11-09 17:04:00,2.47655,2.47687,2.47277,2.47506,10250000.0
2007-11-09 17:05:00,2.47666,2.47872,2.47426,2.47872,6500000.0
2007-11-09 17:06:00,2.47774,2.47782,2.47604,2.47746,6750000.0
2007-11-09 17:07:00,2.47793,2.47793,2.47424,2.4763,8880000.0
2007-11-09 17:08:00,2.47651,2.47719,2.47203,2.47553,13380000.0
2007-11-09 17:09:00,2.47627,2.47757,2.47431,2.47619,6750000.0
2007-11-09 17:10:00,2.47718,2.47718,2.47146,2.47632,10500000.0
2007-11-09 17:11:00,2.4759,2.47685,2.47426,2.47426,7500000.0
2007-11-09 17:12:00,2.47707,2.47707,2.47112,2.47282,7000000.0
2007-11-09 17:13:00,2.47522,2.47562,2.47243,2.47533,9500000.0
2007-11-09 17:14:00,2.47585,2.47723,2.47079,2.47585,6750000.0
2007-11-09 17:15:00,2.47376,2.47622,2.46898,2.47622,10250000.0
2007-11-09 17:16:00,2.47522,2.47632,2.47323,2.47632,12250000.0
2007-11-09 17:17:00,2.47538,2.47666,2.47385,2.47666,8250000.0
2007-11-09 17:18:00,2.47196,2.47641,2.47196,2.47322,5500000.0
2007-11-09 17:19:00,2.47323,2.47866,2.4729,2.47442,10500000.0
2007-11-09 17:20:00,2.47364,2.47596,2.47364,2.47563,9880000.0
2007-11-09 17:21:00,2.47416,2.47611,2.47403,2.47611,8500000.0
2007-11-09 17:22:00,2.47581,2.47598,2.47093,2.47367,13000000.0
2007-11-09 17:23:00,2.47563,2.47575,2.47233,2.47548,14000000.0
2007-11-09 17:24:00,2.46958,2.47527,2.46958,2.47507,14250000.0
2007-11-09 17:25:00,2.47554,2.47554,2.46936,2.47274,8500000.0
2007-11-09 17:26:00,2.47331,2.4742,2.46983,2.4742,11130000.0
2007-11-09 17:27:00,2.4752,2.4755,2.47237,2.47443,9630000.0
2007-11-09 17:28:00,2.46893,2.47551,2.46893,2.47431,7630000.0
2007-11-09 17:29:00,2.4696,2.47652,2.46915,2.47277,8130000.0
2007-11-09 17:30:00,2.47442,2.4747,2.47285,2.4743,7510000.0
2007-11-09 17:31:00,2.47444,2.47448,2.47,2.47,9750000.0
2007-11-09 17:32:00,2.47318,2.47461,2.46662,2.47423,6750000.0
2007-11-09 17:33:00,2.47146,2.4749,2.47146,2.4749,6250000.0
2007-11-09 17:34:00,2.47424,2.4746,2.47166,2.47226,9880000.0
2007-11-09 17:35:00,2.47415,2.47444,2.46916,2.47081,7250000.0
2007-11-09 17:36:00,2.474,2.47435,2.47248,2.47328,6250000.0
2007-11-09 17:37:00,2.47395,2.47432,2.47127,2.47388,7750000.0
2007-11-09 17:38:00,2.47073,2.47331,2.46875,2.47205,9880000.0
2007-11-09 17:39:00,2.47021,2.47518,2.46916,2.47518,7500000.0
2007-11-09 17:40:00,2.47587,2.47587,2.46904,2.47352,6380000.0
2007-11-09 17:41:00,2.47075,2.47496,2.47075,2.47316,6380000.0
2007-11-09 17:42:00,2.47518,2.4753,2.46986,2.4753,7000000.0
2007-11-09 17:43:00,2.47417,2.47648,2.47323,2.47648,5500000.0
2007-11-09 17:44:00,2.4741,2.47563,2.47076,2.47475,15500000.0
2007-11-09 17:45:00,2.47684,2.47684,2.47108,2.47604,8750000.0
2007-11-09 17:46:00,2.47163,2.47569,2.47163,2.47448,7500000.0
2007-11-09 17:47:00,2.47498,2.47575,2.47162,2.4755,7250000.0
2007-11-09 17:48:00,2.47153,2.47608,2.47153,2.47526,5750000.0
2007-11-09 17:49:00,2.47466,2.47627,2.47222,2.47543,7750000.0
2007-11-09 17:50:00,2.4738,2.47586,2.46988,2.47066,10510000.0
2007-11-09 17:51:00,2.4728,2.47521,2.46944,2.47445,6630000.0
2007-11-09 17:52:00,2.47452,2.4752,2.47046,2.47381,9500000.0
2007-11-09 17:53:00,2.47465,2.47539,2.47214,2.47214,5250000.0
2007-11-09 17:54:00,2.47304,2.47566,2.46918,2.47528,12000000.0
2007-11-09 17:55:00,2.47435,2.47617,2.47157,2.47446,8500000.0
2007-11-09 17:56:00,2.47537,2.47606,2.46946,2.47373,11250000.0
2007-11-09 17:57:00,2.47523,2.4761,2.46843,2.47352,14000000.0
2007-11-09 17:58:00,2.47243,2.4755,2.47243,2.47487,7750000.0
2007-11-09 17:59:00,2.47237,2.47551,2.47084,2.47479,9130000.0
2007-11-09 18:00:00,2.4759,2.47642,2.47236,2.47338,13630000.0
2007-11-09 18:01:00,2.47504,2.47504,2.46669,2.47261,8880000.0
2007-11-09 18:02:00,2.47429,2.47585,2.47173,2.47585,12250000.0
2007-11-09 18:03:00,2.47496,2.47589,2.47206,2.47478,10010000.0
2007-11-09 18:04:00,2.47412,2.47593,2.47036,2.47343,14380000.0
2007-11-09 18:05:00,2.47246,2.47571,2.47246,2.47477,7250000.0
2007-11-09 18:06:00,2.47453,2.47559,2.47253,2.47348,7250000.0
2007-11-09 18:07:00,2.47537,2.47711,2.4727,2.47711,8130000.0
2007-11-09 18:08:00,2.47601,2.47666,2.47293,2.47316,8750000.0
2007-11-09 18:09:00,2.47569,2.47569,2.47214,2.47551,6630000.0
2007-11-09 18:10:00,2.47713,2.47719,2.47439,2.47635,10750000.0
2007-11-09 18:11:00,2.47648,2.47699,2.47464,2.4768,10380000.0
2007-11-09 18:12:00,2.47529,2.4785,2.47529,2.47808,8250000.0
2007-11-09 18:13:00,2.47953,2.47953,2.47428,2.47633,6750000.0
2007-11-09 18:14:00,2.47902,2.47944,2.47325,2.47832,8500000.0
2007-11-09 18:15:00,2.48037,2.48037,2.47702,2.47921,11750000.0
2007-11-09 18:16:00,2.47804,2.47841,2.47147,2.47664,6500000.0
2007-11-09 18:17:00,2.47599,2.47801,2.47261,2.47466,11750000.0
2007-11-09 18:18:00,2.47768,2.47768,2.47567,2.47606,5500000.0
2007-11-09 18:19:00,2.4773,2.47929,2.47517,2.47842,12250000.0
2007-11-09 18:20:00,2.47897,2.47897,2.47273,2.47734,8500000.0
2007-11-09 18:21:00,2.47753,2.47848,2.47387,2.47808,10500000.0
2007-11-09 18:22:00,2.47969,2.48002,2.47557,2.47822,6250000.0
2007-11-09 18:23:00,2.47938,2.48041,2.47691,2.47691,9250000.0
2007-11-09 18:24:00,2.48014,2.48014,2.47405,2.47578,7000000.0
2007-11-09 18:25:00,2.4799,2.4799,2.47724,2.47804,11500000.0
2007-11-09 18:26:00,2.47688,2.47805,2.47298,2.47729,6250000.0
2007-11-09 18:27:00,2.47867,2.47937,2.47572,2.47836,6750000.0
2007-11-09 18:28:00,2.47993,2.47993,2.47663,2.47663,12250000.0
2007-11-09 18:29:00,2.47795,2.48114,2.47714,2.4796,6250000.0
2007-11-09 18:30:00,2.47884,2.48044,2.4747,2.4791,15250000.0
2007-11-09 18:31:00,2.479,2.47958,2.47478,2.47897,8750000.0
2007-11-09 18:32:00,2.47812,2.48018,2.47605,2.47605,6130000.0
2007-11-09 18:33:00,2.47883,2.47932,2.47213,2.47597,11630000.0
2007-11-09 18:34:00,2.479,2.47952,2.47728,2.47909,9130000.0
2007-11-09 18:35:00,2.47927,2.48077,2.47605,2.47723,10000000.0
2007-11-09 18:36:00,2.48164,2.48222,2.4793,2.48189,5500000.0
2007-11-09 18:37:00,2.48357,2.48438,2.47977,2.48406,17250000.0
2007-11-09 18:38:00,2.48463,2.48557,2.4826,2.4826,12000000.0
2007-11-09 18:39:00,2.48242,2.48536,2.48101,2.48448,11630000.0
2007-11-09 18:40:00,2.48234,2.48475,2.48066,2.48355,8130000.0
2007-11-09 18:41:00,2.48443,2.48443,2.47859,2.48271,7250000.0
2007-11-09 18:42:00,2.48263,2.48311,2.47531,2.48032,10000000.0
2007-11-09 18:43:00,2.48114,2.48345,2.47729,2.4809,7880000.0
2007-11-09 18:44:00,2.47995,2.48302,2.47823,2.48101,9000000.0
2007-11-09 18:45:00,2.48112,2.48224,2.47578,2.47993,7000000.0
2007-11-09 18:46:00,2.48247,2.48247,2.47726,2.48043,5250000.0
2007-11-09 18:47:00,2.48208,2.48208,2.47868,2.48069,5250000.0
2007-11-09 18:48:00,2.48002,2.48106,2.47662,2.47998,8130000.0
2007-11-09 18:49:00,2.47828,2.47843,2.47286,2.47678,7500000.0
2007-11-09 18:50:00,2.47997,2.48055,2.47742,2.47841,5500000.0
2007-11-09 18:51:00,2.47651,2.4805,2.47651,2.47904,8250000.0
2007-11-09 18:52:00,2.47883,2.47969,2.47509,2.47801,9760000.0
2007-11-09 18:53:00,2.47547,2.48063,2.4753,2.48015,7750000.0
2007-11-09 18:54:00,2.47954,2.48067,2.47732,2.47862,11000000.0
2007-11-09 18:55:00,2.47898,2.4817,2.47709,2.47709,5250000.0
2007-11-09 18:56:00,2.48123,2.48123,2.47649,2.47809,11250000.0
2007-11-09 18:57:00,2.47707,2.48118,2.47585,2.47965,9750000.0
2007-11-09 18:58:00,2.481,2.481,2.47371,2.47866,8250000.0
2007-11-09 18:59:00,2.48015,2.48096,2.47735,2.47757,8750000.0
2007-11-09 19:00:00,2.47931,2.48127,2.47646,2.48127,8000000.0
2007-11-09 19:01:00,2.48003,2.48093,2.47763,2.48093,7380000.0
2007-11-09 19:02:00,2.4778,2.48014,2.4757,2.47832,7000000.0
2007-11-09 19:03:00,2.47849,2.48012,2.47849,2.48009,6500000.0
2007-11-09 19:04:00,2.47879,2.47943,2.47324,2.47901,12500000.0
2007-11-09 19:05:00,2.4798,2.48003,2.4776,2.47925,8250000.0
2007-11-09 19:06:00,2.4808,2.4808,2.47411,2.47741,6750000.0
2007-11-09 19:07:00,2.47712,2.4797,2.47505,2.47786,6250000.0
2007-11-09 19:08:00,2.47741,2.47886,2.47515,2.47886,8000000.0
2007-11-09 19:09:00,2.47757,2.47858,2.47554,2.47851,5880000.0
2007-11-09 19:10:00,2.47735,2.47932,2.475,2.47932,9880000.0
2007-11-09 19:11:00,2.47365,2.47919,2.47272,2.47865,7500000.0
2007-11-09 19:12:00,2.47519,2.47888,2.47316,2.47789,7000000.0
2007-11-09 19:13:00,2.47434,2.47783,2.47284,2.47325,11000000.0
2007-11-09 19:14:00,2.47341,2.47564,2.46995,2.47513,9880000.0
2007-11-09 19:15:00,2.47419,2.47553,2.47273,2.47423,6130000.0
2007-11-09 19:16:00,2.47267,2.4755,2.47148,2.4755,7380000.0
2007-11-09 19:17:00,2.47694,2.47728,2.4695,2.47562,6750000.0
2007-11-09 19:18:00,2.47552,2.4762,2.47213,2.47213,6630000.0
2007-11-09 19:19:00,2.47662,2.47662,2.47312,2.47344,7500000.0
2007-11-09 19:20:00,2.47338,2.47632,2.47258,2.47632,5500000.0
2007-11-09 19:21:00,2.47683,2.47683,2.47241,2.47549,6250000.0
2007-11-09 19:22:00,2.47679,2.47774,2.47424,2.47774,8880000.0
2007-11-09 19:23:00,2.47577,2.47757,2.47491,2.47757,6000000.0
2007-11-09 19:24:00,2.47501,2.47837,2.47471,2.47739,11630000.0
2007-11-09 19:25:00,2.47455,2.47733,2.47416,2.47641,7380000.0
2007-11-09 19:26:00,2.47287,2.47913,2.47287,2.47881,9880000.0
2007-11-09 19:27:00,2.47823,2.47823,2.47463,2.47547,9000000.0
2007-11-09 19:28:00,2.47903,2.47903,2.47413,2.4763,8500000.0
2007-11-09 19:29:00,2.4767,2.47853,2.47375,2.47853,8500000.0
2007-11-09 19:30:00,2.47795,2.47795,2.47492,2.47493,7000000.0
2007-11-09 19:31:00,2.47594,2.47783,2.46911,2.47032,7000000.0
2007-11-09 19:32:00,2.47636,2.4769,2.47146,2.47676,6500000.0
2007-11-09 19:33:00,2.4764,2.47926,2.47236,2.47887,14500000.0
2007-11-09 19:34:00,2.47929,2.47929,2.47215,2.47633,8380000.0
2007-11-09 19:35:00,2.47583,2.47954,2.47557,2.47954,5250000.0
2007-11-09 19:36:00,2.47497,2.47883,2.47369,2.47858,13130000.0
2007-11-09 19:37:00,2.4769,2.47903,2.4741,2.47692,10250000.0
2007-11-09 19:38:00,2.4758,2.47728,2.47283,2.47728,7250000.0
2007-11-09 19:39:00,2.47728,2.47728,2.47426,2.47564,9380000.0
2007-11-09 19:40:00,2.47527,2.47724,2.47143,2.47724,7250000.0
2007-11-09 19:41:00,2.47714,2.47882,2.47286,2.47574,10880000.0
2007-11-09 19:42:00,2.47756,2.47762,2.4735,2.47706,11500000.0
2007-11-09 19:43:00,2.47717,2.47861,2.47285,2.47726,11000000.0
2007-11-09 19:44:00,2.47794,2.47879,2.47308,2.47678,12630000.0
2007-11-09 19:45:00,2.47744,2.47892,2.47295,2.4788,7000000.0
2007-11-09 19:46:00,2.47706,2.47905,2.47408,2.47825,18000000.0
2007-11-09 19:47:00,2.47945,2.47945,2.4753,2.47817,9000000.0
2007-11-09 19:48:00,2.47956,2.47956,2.47266,2.47881,7130000.0
2007-11-09 19:49:00,2.47885,2.4791,2.47491,2.4789,8000000.0
2007-11-09 19:50:00,2.47796,2.47932,2.47485,2.47812,6250000.0
2007-11-09 19:51:00,2.48014,2.48014,2.47665,2.47759,8000000.0
2007-11-09 19:52:00,2.47904,2.47935,2.47695,2.47762,6630000.0
2007-11-09 19:53:00,2.47446,2.47934,2.47294,2.47934,6000000.0
2007-11-09 19:54:00,2.47752,2.47926,2.47542,2.47542,10750000.0
2007-11-09 19:55:00,2.47746,2.47786,2.47398,2.4759,8750000.0
2007-11-09 19:56:00,2.47731,2.47884,2.47419,2.47875,11130000.0
2007-11-09 19:57:00,2.47842,2.47842,2.47441,2.47751,9250000.0
2007-11-09 19:58:00,2.47695,2.47695,2.47086,2.47593,6500000.0
2007-11-09 19:59:00,2.4775,2.4775,2.47036,2.4768,5250000.0
2007-11-09 20:00:00,2.47645,2.47701,2.47213,2.47213,11510000.0
2007-11-09 20:01:00,2.4711,2.47802,2.4711,2.47802,7000000.0
2007-11-09 20:02:00,2.47692,2.47692,2.4708,2.47648,8750000.0
2007-11-09 20:03:00,2.47821,2.47821,2.47402,2.47402,13750000.0
2007-11-09 20:04:00,2.47701,2.4772,2.4736,2.47438,7010000.0
2007-11-09 20:05:00,2.47596,2.47695,2.47486,2.47486,8630000.0
2007-11-09 20:06:00,2.47706,2.47727,2.47339,2.47418,8500000.0
2007-11-09 20:07:00,2.4774,2.47756,2.47266,2.47677,6750000.0
2007-11-09 20:08:00,2.4759,2.47644,2.47483,2.47554,6000000.0
2007-11-09 20:09:00,2.47612,2.47821,2.47152,2.47607,11500000.0
2007-11-09 20:10:00,2.47065,2.47739,2.47065,2.4764,10500000.0
2007-11-09 20:11:00,2.47288,2.4779,2.47288,2.47392,10500000.0
2007-11-09 20:12:00,2.47661,2.47786,2.47471,2.47479,9760000.0
2007-11-09 20:13:00,2.47612,2.47769,2.47239,2.47446,9000000.0
2007-11-09 20:14:00,2.47785,2.478,2.4737,2.4737,7250000.0
2007-11-09 20:15:00,2.47847,2.47847,2.47336,2.47607,6250000.0
2007-11-09 20:16:00,2.47775,2.47807,2.47377,2.47569,12880000.0
2007-11-09 20:17:00,2.4785,2.4785,2.47444,2.47444,6250000.0
2007-11-09 20:18:00,2.47776,2.47866,2.47444,2.47579,9750000.0
2007-11-09 20:19:00,2.47536,2.47682,2.47297,2.47682,9630000.0
2007-11-09 20:20:00,2.47462,2.47462,2.47067,2.47067,5750000.0
2007-11-09 20:21:00,2.47269,2.47437,2.46757,2.47437,6500000.0
2007-11-09 20:22:00,2.47001,2.47682,2.47001,2.47682,10500000.0
2007-11-09 20:23:00,2.47543,2.4773,2.474,2.47477,7750000.0
2007-11-09 20:24:00,2.47527,2.47686,2.47401,2.47686,8500000.0
2007-11-09 20:25:00,2.47504,2.47707,2.47391,2.47391,8250000.0
2007-11-09 20:26:00,2.47755,2.47784,2.4748,2.47631,6250000.0
2007-11-09 20:27:00,2.47234,2.47653,2.47203,2.47653,8750000.0
2007-11-09 20:28:00,2.47521,2.47722,2.47412,2.47695,15000000.0
2007-11-09 20:29:00,2.47713,2.47737,2.47347,2.47566,6500000.0
2007-11-09 20:30:00,2.47506,2.47719,2.47358,2.4741,8750000.0
2007-11-09 20:31:00,2.47277,2.47671,2.47051,2.47671,12750000.0
2007-11-09 20:32:00,2.47675,2.4771,2.47147,2.4771,14130000.0
2007-11-09 20:33:00,2.47561,2.47848,2.47384,2.47586,9750000.0
2007-11-09 20:34:00,2.47426,2.47767,2.4715,2.47767,5500000.0
2007-11-09 20:35:00,2.47741,2.47741,2.47303,2.4767,8380000.0
2007-11-09 20:36:00,2.477,2.47751,2.47458,2.47694,14500000.0
2007-11-09 20:37:00,2.47628,2.47718,2.47277,2.47628,10000000.0
2007-11-09 20:38:00,2.47782,2.47821,2.4746,2.47589,8750000.0
2007-11-09 20:39:00,2.47636,2.47636,2.4718,2.4718,9010000.0
2007-11-09 20:40:00,2.47176,2.47559,2.47021,2.47021,5250000.0
2007-11-09 20:41:00,2.47603,2.47645,2.47482,2.47645,13500000.0
2007-11-09 20:42:00,2.4739,2.47537,2.46967,2.47479,8500000.0
2007-11-09 20:43:00,2.47267,2.47559,2.46835,2.47403,8500000.0
2007-11-09 20:44:00,2.47416,2.47596,2.47127,2.47455,6880000.0
2007-11-09 20:45:00,2.47569,2.47569,2.47223,2.47531,6500000.0
2007-11-09 20:46:00,2.46929,2.47588,2.46929,2.47569,11250000.0
2007-11-09 20:47:00,2.47365,2.47492,2.47146,2.47146,7630000.0
2007-11-09 20:48:00,2.47586,2.47586,2.47263,2.47419,8380000.0
2007-11-09 20:49:00,2.47566,2.47566,2.47126,2.47516,7500000.0
2007-11-09 20:50:00,2.47499,2.47667,2.47435,2.47631,11130000.0
2007-11-09 20:51:00,2.47579,2.47579,2.47149,2.47296,6250000.0
2007-11-09 20:52:00,2.47374,2.47493,2.47229,2.47229,8260000.0
2007-11-09 20:53:00,2.47559,2.47623,2.47213,2.47487,10750000.0
2007-11-09 20:54:00,2.47196,2.47732,2.47196,2.47355,14380000.0
2007-11-09 20:55:00,2.47378,2.47524,2.47127,2.47383,9880000.0
2007-11-09 20:56:00,2.47525,2.47628,2.47094,2.47229,6500000.0
2007-11-09 20:57:00,2.47423,2.47552,2.47359,2.47471,6750000.0
2007-11-09 20:58:00,2.47318,2.47487,2.47234,2.47463,9000000.0
2007-11-09 20:59:00,2.47307,2.4744,2.47274,2.47274,6750000.0
2007-11-09 21:00:00,2.4753,2.47557,2.47296,2.47557,9000000.0
2007-11-09 21:01:00,2.47292,2.47465,2.46791,2.47462,10500000.0
2007-11-09 21:02:00,2.47531,2.47531,2.47183,2.472,10250000.0
2007-11-09 21:03:00,2.47131,2.47471,2.46926,2.47446,6000000.0
2007-11-09 21:04:00,2.47525,2.47526,2.47115,2.47516,12500000.0
2007-11-09 21:05:00,2.47315,2.47502,2.47238,2.47238,8380000.0
2007-11-09 21:06:00,2.47314,2.4738,2.46796,2.47147,8760000.0
2007-11-09 21:07:00,2.47532,2.47581,2.47399,2.47456,6630000.0
2007-11-09 21:08:00,2.47292,2.47502,2.47008,2.47113,7000000.0
2007-11-09 21:09:00,2.47477,2.475,2.47151,2.47151,4500000.0
2007-11-09 21:10:00,2.47602,2.47602,2.47176,2.47305,7750000.0
2007-11-09 21:11:00,2.46911,2.47495,2.46911,2.47487,9000000.0
2007-11-09 21:12:00,2.47436,2.47531,2.47319,2.47531,7250000.0
2007-11-09 21:13:00,2.47489,2.47571,2.47113,2.475,8250000.0
2007-11-09 21:14:00,2.4741,2.47671,2.47189,2.47646,8750000.0
2007-11-09 21:15:00,2.47629,2.47677,2.46867,2.46867,5250000.0
2007-11-09 21:16:00,2.47436,2.47604,2.47316,2.47537,10750000.0
2007-11-09 21:17:00,2.47231,2.47483,2.4702,2.47326,6630000.0
2007-11-09 21:18:00,2.47551,2.4762,2.47047,2.4762,10750000.0
2007-11-09 21:19:00,2.47628,2.47628,2.47236,2.47543,7000000.0
2007-11-09 21:20:00,2.47393,2.4754,2.46876,2.4754,6250000.0
2007-11-09 21:21:00,2.4759,2.4759,2.47155,2.47505,10510000.0
2007-11-09 21:22:00,2.47374,2.47624,2.47004,2.47531,6250000.0
2007-11-09 21:23:00,2.47344,2.47456,2.47273,2.47373,5750000.0
2007-11-09 21:24:00,2.46886,2.47488,2.46886,2.47488,9250000.0
2007-11-09 21:25:00,2.47562,2.47674,2.47277,2.47501,11380000.0
2007-11-09 21:26:00,2.47203,2.47638,2.47203,2.47574,6000000.0
2007-11-09 21:27:00,2.47475,2.47548,2.47281,2.47548,8750000.0
2007-11-09 21:28:00,2.47548,2.47591,2.47114,2.47533,6000000.0
2007-11-09 21:29:00,2.47356,2.47515,2.47338,2.47426,8000000.0
2007-11-09 21:30:00,2.47307,2.47489,2.47307,2.47315,6500000.0
2007-11-09 21:31:00,2.47411,2.47605,2.47038,2.47605,5500000.0
2007-11-09 21:32:00,2.47357,2.47634,2.47298,2.47542,7250000.0
2007-11-09 21:33:00,2.47629,2.47629,2.47238,2.47492,8000000.0
2007-11-09 21:34:00,2.47379,2.47464,2.46973,2.47342,10000000.0
2007-11-09 21:35:00,2.4755,2.47637,2.4705,2.47489,8250000.0
2007-11-09 21:36:00,2.47405,2.47538,2.47139,2.4751,8500000.0
2007-11-09 21:37:00,2.4745,2.47538,2.4695,2.47469,13000000.0
2007-11-09 21:38:00,2.4756,2.4756,2.47328,2.47506,8500000.0
2007-11-09 21:39:00,2.4732,2.47542,2.4727,2.47542,5750000.0
2007-11-09 21:40:00,2.47539,2.47539,2.47091,2.47316,10630000.0
2007-11-09 21:41:00,2.47251,2.4745,2.4694,2.4745,7000000.0
2007-11-09 21:42:00,2.47478,2.4752,2.47147,2.47476,7130000.0
2007-11-09 21:43:00,2.4744,2.4744,2.46897,2.47405,6250000.0
2007-11-09 21:44:00,2.4699,2.47448,2.4699,2.47384,6250000.0
2007-11-09 21:45:00,2.47366,2.47429,2.47004,2.47004,8500000.0
2007-11-09 21:46:00,2.47218,2.47446,2.47218,2.4737,11880000.0
2007-11-09 21:47:00,2.46938,2.47409,2.46938,2.47409,9250000.0
2007-11-09 21:48:00,2.4745,2.47467,2.47212,2.47212,5750000.0
2007-11-09 21:49:00,2.47504,2.47562,2.47046,2.47421,8250000.0
2007-11-09 21:50:00,2.47363,2.47484,2.47199,2.47209,5750000.0
2007-11-09 21:51:00,2.47286,2.47403,2.47272,2.47333,7760000.0
2007-11-09 21:52:00,2.47308,2.47623,2.47223,2.47359,6500000.0
2007-11-09 21:53:00,2.47465,2.47592,2.47103,2.47592,7380000.0
2007-11-09 21:54:00,2.47298,2.4756,2.47274,2.47387,8630000.0
2007-11-09 21:55:00,2.47113,2.47433,2.47113,2.47409,7250000.0
2007-11-09 21:56:00,2.47424,2.4745,2.47131,2.47257,7000000.0
2007-11-09 21:57:00,2.47585,2.47585,2.47288,2.47294,7500000.0
2007-11-09 21:58:00,2.47384,2.47453,2.47203,2.47409,8750000.0
2007-11-09 21:59:00,2.47494,2.47494,2.47021,2.474,5500000.0
2007-11-09 22:00:00,2.47018,2.47532,2.47018,2.47499,7380000.0
2007-11-09 22:01:00,2.47511,2.47511,2.47226,2.47264,7260000.0
2007-11-09 22:02:00,2.47375,2.47383,2.47264,2.47264,5880000.0
2007-11-09 22:03:00,2.47168,2.47481,2.47075,2.4735,12630000.0
2007-11-09 22:04:00,2.47433,2.47433,2.46835,2.47184,6250000.0
2007-11-09 22:05:00,2.47029,2.47405,2.47018,2.47405,8500000.0
2007-11-09 22:06:00,2.47187,2.47456,2.47187,2.4729,6630000.0
2007-11-09 22:07:00,2.4719,2.47408,2.46909,2.47369,8880000.0
2007-11-09 22:08:00,2.47338,2.47492,2.4688,2.47185,9500000.0
2007-11-09 22:09:00,2.47173,2.47508,2.47134,2.47508,5880000.0
2007-11-09 22:10:00,2.4724,2.47449,2.47158,2.47432,5500000.0
2007-11-09 22:11:00,2.47372,2.47513,2.46998,2.46998,6750000.0
2007-11-09 22:12:00,2.47409,2.47446,2.47066,2.47213,7250000.0
2007-11-09 22:13:00,2.47535,2.47535,2.47074,2.47204,5750000.0
2007-11-09 22:14:00,2.47409,2.47523,2.46694,2.47145,6750000.0
2007-11-09 22:15:00,2.47267,2.47421,2.47006,2.47033,9250000.0
2007-11-09 22:16:00,2.47252,2.47526,2.46864,2.47526,5500000.0
2007-11-09 22:17:00,2.47435,2.47471,2.46678,2.47471,10130000.0
2007-11-09 22:18:00,2.47186,2.47526,2.47174,2.47483,6000000.0
2007-11-09 22:19:00,2.47375,2.47534,2.47279,2.47428,5250000.0
2007-11-09 22:20:00,2.47467,2.47533,2.46754,2.47257,9630000.0
2007-11-09 22:21:00,2.47198,2.47395,2.47158,2.47158,7250000.0
2007-11-09 22:22:00,2.47457,2.47457,2.46825,2.47218,9250000.0
2007-11-09 22:23:00,2.47378,2.47472,2.47338,2.47447,13380000.0
2007-11-09 22:24:00,2.47238,2.47413,2.46874,2.4719,9380000.0
2007-11-09 22:25:00,2.47484,2.47484,2.4725,2.47483,7630000.0
2007-11-09 22:26:00,2.47449,2.47449,2.47266,2.47402,7000000.0
2007-11-09 22:27:00,2.474,2.47442,2.47061,2.47436,5500000.0
2007-11-09 22:28:00,2.47309,2.47398,2.47006,2.47398,7500000.0
2007-11-09 22:29:00,2.47512,2.47512,2.47219,2.47251,8140000.0
2007-11-09 22:30:00,2.47118,2.47376,2.46863,2.47181,8130000.0
2007-11-09 22:31:00,2.47277,2.47441,2.47001,2.47169,8500000.0
2007-11-09 22:32:00,2.47429,2.47454,2.47176,2.47205,5750000.0
2007-11-09 22:33:00,2.47068,2.47342,2.47068,2.47153,6750000.0
2007-11-09 22:34:00,2.47219,2.47422,2.471,2.47267,7130000.0
2007-11-09 22:35:00,2.47347,2.47424,2.47347,2.47349,5750000.0
2007-11-09 22:36:00,2.47367,2.4742,2.46935,2.47411,5880000.0
2007-11-09 22:37:00,2.47325,2.4745,2.46996,2.47361,8750000.0
2007-11-09 22:38:00,2.47034,2.47388,2.46744,2.47373,13000000.0
2007-11-09 22:39:00,2.47454,2.47487,2.46933,2.47182,7380000.0
2007-11-09 22:40:00,2.4726,2.47425,2.47256,2.4741,8010000.0
2007-11-09 22:41:00,2.47325,2.47468,2.46892,2.47167,9000000.0
2007-11-09 22:42:00,2.47345,2.47434,2.47176,2.47182,6250000.0
2007-11-09 22:43:00,2.47473,2.47473,2.47194,2.47309,6250000.0
2007-11-09 22:44:00,2.47231,2.4742,2.47155,2.47155,5750000.0
2007-11-09 22:45:00,2.47062,2.47439,2.47062,2.472,9750000.0
2007-11-09 22:46:00,2.47349,2.47406,2.47089,2.4719,7500000.0
2007-11-09 22:47:00,2.47385,2.4753,2.47106,2.4735,7750000.0
2007-11-09 22:48:00,2.47408,2.47521,2.47339,2.4749,8500000.0
2007-11-09 22:49:00,2.47348,2.47498,2.4705,2.47463,7000000.0
2007-11-09 22:50:00,2.47282,2.47615,2.47268,2.47615,7380000.0
2007-11-09 22:51:00,2.47304,2.47499,2.47304,2.47359,7750000.0
2007-11-09 22:52:00,2.47491,2.47526,2.47219,2.47484,7250000.0
2007-11-09 22:53:00,2.47309,2.47439,2.4688,2.47303,10500000.0
2007-11-09 22:54:00,2.47401,2.47479,2.47186,2.47479,6750000.0
2007-11-09 22:55:00,2.47193,2.47499,2.47193,2.47486,7250000.0
2007-11-09 22:56:00,2.47536,2.47536,2.47336,2.47451,5750000.0
2007-11-09 22:57:00,2.47299,2.47589,2.46775,2.47186,10000000.0
2007-11-09 22:58:00,2.4745,2.47541,2.47322,2.47418,5880000.0
2007-11-09 22:59:00,2.47573,2.47573,2.47213,2.47525,6250000.0
2007-11-09 23:00:00,2.473,2.47468,2.47075,2.47314,8130000.0
2007-11-09 23:01:00,2.4737,2.47427,2.46998,2.46998,5750000.0
2007-11-09 23:02:00,2.47005,2.47461,2.47005,2.47243,7250000.0
2007-11-09 23:03:00,2.47465,2.47623,2.47182,2.47249,6000000.0
2007-11-09 23:04:00,2.47317,2.47401,2.47229,2.47229,7750000.0
2007-11-09 23:05:00,2.47421,2.47421,2.47113,2.47192,10250000.0
2007-11-09 23:06:00,2.47246,2.47385,2.47119,2.47353,8500000.0
2007-11-09 23:07:00,2.46937,2.47396,2.46937,2.46981,12500000.0
2007-11-09 23:08:00,2.46947,2.47436,2.46892,2.47436,6500000.0
2007-11-09 23:09:00,2.47286,2.47403,2.47249,2.47293,8880000.0
2007-11-09 23:10:00,2.47011,2.47428,2.47011,2.47428,7750000.0
2007-11-09 23:11:00,2.47216,2.47433,2.46957,2.47304,11000000.0
2007-11-09 23:12:00,2.47249,2.47428,2.4717,2.47382,5630000.0
2007-11-09 23:13:00,2.47271,2.47439,2.47148,2.47297,9380000.0
2007-11-09 23:14:00,2.47397,2.47397,2.47237,2.47358,8510000.0
2007-11-09 23:15:00,2.47306,2.47381,2.47271,2.47369,8500000.0
2007-11-09 23:16:00,2.47248,2.47384,2.472,2.47327,6000000.0
2007-11-09 23:17:00,2.47312,2.47372,2.47215,2.47271,6130000.0
2007-11-09 23:18:00,2.47383,2.4739,2.46993,2.4739,13130000.0
2007-11-09 23:19:00,2.47237,2.47346,2.46711,2.46711,10750000.0
2007-11-09 23:21:00,2.47468,2.47468,2.47062,2.47358,5750000.0
2007-11-09 23:23:00,2.47392,2.47402,2.47077,2.47402,5500000.0
2007-11-09 23:24:00,2.47376,2.47376,2.46905,2.46905,8130000.0
2007-11-09 23:25:00,2.47225,2.47382,2.47037,2.47052,6380000.0
2007-11-09 23:26:00,2.47245,2.47372,2.47162,2.47257,5500000.0
2007-11-09 23:27:00,2.47276,2.47402,2.46905,2.47321,6760000.0
2007-11-09 23:28:00,2.47234,2.47442,2.46943,2.47442,5130000.0
2007-11-09 23:29:00,2.47296,2.47315,2.46588,2.47016,5500000.0
2007-11-09 23:30:00,2.47407,2.47437,2.46529,2.47161,10130000.0
2007-11-09 23:31:00,2.47082,2.47355,2.46838,2.47244,11000000.0
2007-11-09 23:32:00,2.47295,2.47442,2.47154,2.47354,7500000.0
2007-11-09 23:33:00,2.47266,2.47343,2.47192,2.47224,5130000.0
2007-11-09 23:34:00,2.47111,2.47403,2.47111,2.4738,5010000.0
2007-11-09 23:35:00,2.4718,2.47361,2.4709,2.47288,6000000.0
2007-11-09 23:36:00,2.47199,2.47485,2.4709,2.47473,9500000.0
2007-11-09 23:37:00,2.47212,2.47405,2.4717,2.47243,10250000.0
2007-11-09 23:38:00,2.47213,2.47352,2.4711,2.47247,10750000.0
2007-11-09 23:39:00,2.47353,2.47426,2.46902,2.47012,10130000.0
2007-11-09 23:40:00,2.46846,2.47469,2.46846,2.47288,9760000.0
2007-11-09 23:41:00,2.46821,2.474,2.46709,2.474,5250000.0
2007-11-09 23:42:00,2.47265,2.47322,2.46921,2.47252,6500000.0
2007-11-09 23:43:00,2.47313,2.47357,2.46862,2.46862,8750000.0
2007-11-09 23:44:00,2.4739,2.4739,2.47177,2.47177,6250000.0
2007-11-09 23:45:00,2.47251,2.47479,2.47042,2.47479,12250000.0
2007-11-09 23:46:00,2.47234,2.47296,2.46937,2.47296,7000000.0
2007-11-09 23:47:00,2.47247,2.47362,2.47198,2.47335,8010000.0
2007-11-09 23:48:00,2.46975,2.47375,2.46975,2.47375,11130000.0
2007-11-09 23:49:00,2.47331,2.47449,2.47186,2.47186,8630000.0
2007-11-09 23:50:00,2.46963,2.47409,2.46957,2.47194,6640000.0
2007-11-09 23:51:00,2.47312,2.47406,2.46917,2.47406,9000000.0
2007-11-09 23:52:00,2.47174,2.47425,2.47075,2.47075,7000000.0
2007-11-09 23:53:00,2.47398,2.47459,2.47206,2.47209,5630000.0
2007-11-09 23:54:00,2.47222,2.47255,2.47181,2.47181,7630000.0
2007-11-09 23:55:00,2.47382,2.4758,2.47099,2.4758,9000000.0
2007-11-09 23:56:00,2.47351,2.47397,2.47,2.47352,10380000.0
2007-11-09 23:57:00,2.47229,2.47515,2.47033,2.47033,13750000.0
2007-11-09 23:58:00,2.47205,2.47345,2.46977,2.4717,6380000.0
2007-11-09 23:59:00,2.47155,2.47307,2.47148,2.47213,5630000.0
2007-11-12 00:00:00,2.47362,2.47411,2.47195,2.47411,7000000.0
2007-11-12 00:01:00,2.4711,2.47346,2.46601,2.47346,9500000.0
2007-11-12 00:02:00,2.47327,2.47357,2.46996,2.47279,10880000.0
2007-11-12 00:03:00,2.47361,2.47402,2.47055,2.47331,5630000.0
2007-11-12 00:04:00,2.47313,2.47411,2.47196,2.47196,4000000.0
2007-11-12 00:05:00,2.47366,2.47392,2.47212,2.47384,8750000.0
2007-11-12 00:06:00,2.47261,2.47344,2.4698,2.47343,11250000.0
2007-11-12 00:07:00,2.47019,2.47396,2.46977,2.47318,10880000.0
2007-11-12 00:08:00,2.47383,2.47408,2.47236,2.47408,9000000.0
2007-11-12 00:09:00,2.47138,2.47398,2.47038,2.47038,9000000.0
2007-11-12 00:10:00,2.4733,2.47482,2.4706,2.47346,5750000.0
2007-11-12 00:11:00,2.47437,2.47458,2.4708,2.4708,5500000.0
2007-11-12 00:12:00,2.4735,2.47441,2.47002,2.4742,8250000.0
2007-11-12 00:13:00,2.47439,2.47439,2.46994,2.47428,9000000.0
2007-11-12 00:14:00,2.47239,2.47476,2.47239,2.47392,6630000.0
2007-11-12 00:15:00,2.47243,2.47382,2.47043,2.47382,4880000.0
2007-11-12 00:16:00,2.47355,2.4746,2.4718,2.47359,6500000.0
2007-11-12 00:17:00,2.47607,2.47631,2.47209,2.47209,6750000.0
2007-11-12 00:18:00,2.47546,2.47607,2.47338,2.47584,5500000.0
2007-11-12 00:19:00,2.47447,2.47618,2.47381,2.47606,6260000.0
2007-11-12 00:20:00,2.47648,2.47804,2.47542,2.47702,10250000.0
2007-11-12 00:21:00,2.47251,2.47713,2.47251,2.47686,8750000.0
2007-11-12 00:22:00,2.47612,2.47672,2.47377,2.47653,10500000.0
2007-11-12 00:23:00,2.47696,2.4773,2.4731,2.4773,5250000.0
2007-11-12 00:24:00,2.47706,2.47806,2.47524,2.47751,6000000.0
2007-11-12 00:25:00,2.47649,2.47982,2.47307,2.47307,9500000.0
2007-11-12 00:26:00,2.4736,2.47762,2.4727,2.47762,6130000.0
2007-11-12 00:27:00,2.47723,2.47755,2.47503,2.47733,6510000.0
2007-11-12 00:28:00,2.47663,2.47865,2.47657,2.4777,6500000.0
2007-11-12 00:29:00,2.475,2.47874,2.47389,2.478,5500000.0
2007-11-12 00:30:00,2.47804,2.47832,2.47661,2.47759,10510000.0
2007-11-12 00:31:00,2.47835,2.47843,2.47741,2.47787,6000000.0
2007-11-12 00:32:00,2.4777,2.4784,2.47479,2.47808,9750000.0
2007-11-12 00:33:00,2.4778,2.47883,2.47527,2.47883,6000000.0
2007-11-12 00:34:00,2.4794,2.47961,2.47508,2.47957,8750000.0
2007-11-12 00:35:00,2.47902,2.47968,2.47668,2.47891,7750000.0
2007-11-12 00:36:00,2.47955,2.47993,2.47662,2.47825,9000000.0
2007-11-12 00:37:00,2.4782,2.47992,2.47454,2.47931,4510000.0
2007-11-12 00:38:00,2.47676,2.47936,2.47617,2.4788,7000000.0
2007-11-12 00:39:00,2.47873,2.47968,2.47456,2.47643,7750000.0
2007-11-12 00:40:00,2.4779,2.47984,2.4779,2.47937,5250000.0
2007-11-12 00:41:00,2.47784,2.47881,2.47643,2.47711,7750000.0
2007-11-12 00:42:00,2.4782,2.47894,2.47426,2.47794,5130000.0
2007-11-12 00:43:00,2.47891,2.47891,2.47632,2.47856,6750000.0
2007-11-12 00:44:00,2.47635,2.47863,2.47402,2.47822,5380000.0
2007-11-12 00:45:00,2.47991,2.47991,2.47561,2.47838,5750000.0
2007-11-12 00:46:00,2.47669,2.48179,2.47572,2.47638,9000000.0
2007-11-12 00:47:00,2.47995,2.48063,2.47673,2.47966,6130000.0
2007-11-12 00:48:00,2.4745,2.47975,2.4745,2.47975,9130000.0
2007-11-12 00:49:00,2.47973,2.48018,2.47658,2.47769,8010000.0
2007-11-12 00:50:00,2.47855,2.47917,2.4777,2.47828,7880000.0
2007-11-12 00:51:00,2.47703,2.4794,2.47602,2.47741,7010000.0
2007-11-12 00:52:00,2.47727,2.47904,2.47727,2.47793,10380000.0
2007-11-12 00:53:00,2.47921,2.48009,2.47632,2.48009,8750000.0
2007-11-12 00:54:00,2.4791,2.4804,2.47475,2.47886,8130000.0
2007-11-12 00:55:00,2.47901,2.48027,2.47817,2.47817,7000000.0
2007-11-12 00:56:00,2.47955,2.47955,2.47585,2.47788,11630000.0
2007-11-12 00:57:00,2.47994,2.47994,2.47745,2.47986,6500000.0
2007-11-12 00:58:00,2.47727,2.4794,2.4751,2.47842,15630000.0
2007-11-12 00:59:00,2.47789,2.4797,2.47554,2.47914,5880000.0
2007-11-12 01:00:00,2.47972,2.48039,2.4755,2.48039,8630000.0
2007-11-12 01:01:00,2.479,2.47902,2.47637,2.47866,5500000.0
2007-11-12 01:02:00,2.47744,2.48047,2.47744,2.47811,15250000.0
2007-11-12 01:03:00,2.47819,2.47975,2.47685,2.47685,9130000.0
2007-11-12 01:04:00,2.4777,2.48216,2.47701,2.48012,7750000.0
2007-11-12 01:05:00,2.47735,2.47917,2.47506,2.47686,4880000.0
2007-11-12 01:06:00,2.4792,2.4792,2.4773,2.4773,10250000.0
2007-11-12 01:07:00,2.4786,2.4796,2.47628,2.47733,9630000.0
2007-11-12 01:08:00,2.47842,2.47842,2.47384,2.47824,11000000.0
2007-11-12 01:09:00,2.47816,2.47831,2.47638,2.47652,9250000.0
2007-11-12 01:10:00,2.47618,2.4787,2.47618,2.4786,6750000.0
2007-11-12 01:11:00,2.47733,2.47913,2.47445,2.47821,13130000.0
2007-11-12 01:12:00,2.47782,2.47861,2.47492,2.47832,8250000.0
2007-11-12 01:13:00,2.4756,2.47817,2.47483,2.47483,6500000.0
2007-11-12 01:14:00,2.47819,2.47905,2.4744,2.47905,11000000.0
2007-11-12 01:15:00,2.47668,2.47887,2.4766,2.47869,9250000.0
2007-11-12 01:16:00,2.47911,2.47911,2.47396,2.47849,10750000.0
2007-11-12 01:17:00,2.47691,2.47822,2.47379,2.47769,7750000.0
2007-11-12 01:18:00,2.47657,2.48164,2.47573,2.47674,7880000.0
2007-11-12 01:19:00,2.47771,2.47976,2.47604,2.47643,9000000.0
2007-11-12 01:20:00,2.47821,2.47863,2.47389,2.47797,6500000.0
2007-11-12 01:21:00,2.47975,2.47975,2.47392,2.47745,11000000.0
2007-11-12 01:22:00,2.47923,2.47923,2.47684,2.47696,5890000.0
2007-11-12 01:23:00,2.47369,2.47819,2.4733,2.47738,7750000.0
2007-11-12 01:24:00,2.47695,2.47793,2.47459,2.47745,7500000.0
2007-11-12 01:25:00,2.4743,2.47836,2.4743,2.47594,3750000.0
2007-11-12 01:26:00,2.47708,2.47843,2.47377,2.47377,8000000.0
2007-11-12 01:27:00,2.47664,2.47767,2.47419,2.47747,8750000.0
2007-11-12 01:28:00,2.47315,2.47749,2.47315,2.47667,5500000.0
2007-11-12 01:29:00,2.47632,2.47812,2.47549,2.47693,9250000.0
2007-11-12 01:30:00,2.47664,2.47817,2.47347,2.47642,7750000.0
2007-11-12 01:31:00,2.47421,2.47422,2.46978,2.47421,8130000.0
2007-11-12 01:32:00,2.47659,2.47779,2.47358,2.47651,10000000.0
2007-11-12 01:33:00,2.47746,2.47746,2.47264,2.47651,5250000.0
2007-11-12 01:34:00,2.47757,2.47757,2.47227,2.47618,9750000.0
2007-11-12 01:35:00,2.4756,2.47766,2.47361,2.47531,10000000.0
2007-11-12 01:36:00,2.47662,2.47698,2.47395,2.47677,7880000.0
2007-11-12 01:37:00,2.47518,2.47686,2.47439,2.47686,5750000.0
2007-11-12 01:38:00,2.4721,2.47648,2.4721,2.47492,5630000.0
2007-11-12 01:39:00,2.47589,2.4775,2.47313,2.4775,5250000.0
2007-11-12 01:40:00,2.47524,2.47814,2.47438,2.47814,7750000.0
2007-11-12 01:41:00,2.47701,2.47701,2.47344,2.47593,5250000.0
2007-11-12 01:42:00,2.4776,2.4776,2.4719,2.47287,7000000.0
2007-11-12 01:43:00,2.47701,2.47701,2.47422,2.47422,7380000.0
2007-11-12 01:44:00,2.47389,2.47694,2.47389,2.47646,7880000.0
2007-11-12 01:45:00,2.47518,2.47584,2.46896,2.47426,11000000.0
2007-11-12 01:46:00,2.47451,2.47722,2.47181,2.47317,12750000.0
2007-11-12 01:47:00,2.47647,2.47668,2.47488,2.47531,8250000.0
2007-11-12 01:48:00,2.47245,2.47619,2.47245,2.47493,11500000.0
2007-11-12 01:49:00,2.47734,2.47734,2.47129,2.47129,8000000.0
2007-11-12 01:50:00,2.47403,2.47638,2.4734,2.47572,8750000.0
2007-11-12 01:51:00,2.47756,2.47763,2.47083,2.47521,7750000.0
2007-11-12 01:52:00,2.47627,2.47757,2.47407,2.47578,7750000.0
2007-11-12 01:53:00,2.47407,2.47741,2.47264,2.47445,14000000.0
2007-11-12 01:54:00,2.4762,2.47647,2.47252,2.47636,7000000.0
2007-11-12 01:55:00,2.47655,2.47778,2.4725,2.4747,17250000.0
2007-11-12 01:56:00,2.47814,2.47828,2.47362,2.4781,13380000.0
2007-11-12 01:57:00,2.47471,2.47805,2.47471,2.47805,7000000.0
2007-11-12 01:58:00,2.47584,2.47643,2.47418,2.47478,11250000.0
2007-11-12 02:00:00,2.47509,2.47817,2.47382,2.47817,9380000.0
2007-11-12 02:01:00,2.47691,2.47757,2.47486,2.47543,9500000.0
2007-11-12 02:02:00,2.47797,2.47797,2.47657,2.47657,9000000.0
2007-11-12 02:03:00,2.47737,2.48035,2.4762,2.47715,9510000.0
2007-11-12 02:04:00,2.47845,2.47857,2.47462,2.47647,12750000.0
2007-11-12 02:06:00,2.47779,2.47896,2.47485,2.47485,6250000.0
2007-11-12 02:07:00,2.47839,2.47883,2.47384,2.47384,8250000.0
2007-11-12 02:08:00,2.47796,2.48006,2.47778,2.48006,6380000.0
2007-11-12 02:09:00,2.47947,2.47984,2.47714,2.47935,9510000.0
2007-11-12 02:10:00,2.47863,2.47953,2.47626,2.47807,6500000.0
2007-11-12 02:11:00,2.47878,2.47996,2.47579,2.47993,9750000.0
2007-11-12 02:12:00,2.47825,2.47914,2.47445,2.47595,10250000.0
2007-11-12 02:13:00,2.479,2.48039,2.47775,2.47787,17750000.0
2007-11-12 02:14:00,2.47872,2.47872,2.47653,2.47695,13880000.0
2007-11-12 02:15:00,2.47959,2.47959,2.47833,2.47847,5750000.0
2007-11-12 02:16:00,2.47781,2.47993,2.4758,2.47911,5750000.0
2007-11-12 02:17:00,2.47815,2.4784,2.4747,2.4747,6000000.0
2007-11-12 02:18:00,2.4756,2.47846,2.4756,2.47819,5500000.0
2007-11-12 02:19:00,2.47699,2.47883,2.47484,2.47883,7510000.0
2007-11-12 02:20:00,2.47651,2.4779,2.47453,2.47687,7000000.0
2007-11-12 02:21:00,2.47648,2.47868,2.47648,2.47868,5250000.0
2007-11-12 02:22:00,2.47701,2.47801,2.47203,2.47721,11500000.0
2007-11-12 02:23:00,2.47551,2.47841,2.47439,2.47841,7750000.0
2007-11-12 02:24:00,2.47768,2.47823,2.47688,2.47731,6250000.0
2007-11-12 02:25:00,2.47801,2.47821,2.47429,2.47429,7000000.0
2007-11-12 02:26:00,2.47666,2.47845,2.47476,2.47724,13000000.0
2007-11-12 02:27:00,2.47707,2.47794,2.47345,2.47653,10000000.0
2007-11-12 02:28:00,2.4769,2.47874,2.47407,2.4766,10260000.0
2007-11-12 02:29:00,2.47472,2.47698,2.47472,2.47568,9630000.0
2007-11-12 02:30:00,2.47532,2.47782,2.47532,2.47673,8380000.0
2007-11-12 02:31:00,2.47621,2.47819,2.47571,2.47816,8250000.0
2007-11-12 02:32:00,2.47525,2.47873,2.47432,2.47513,10130000.0
2007-11-12 02:33:00,2.47831,2.47907,2.47727,2.47736,5500000.0
2007-11-12 02:34:00,2.47632,2.47952,2.47434,2.47844,11130000.0
2007-11-12 02:35:00,2.47822,2.47961,2.47452,2.47787,9250000.0
2007-11-12 02:36:00,2.47769,2.47973,2.47462,2.4782,13500000.0
2007-11-12 02:37:00,2.47221,2.47886,2.47221,2.47479,16000000.0
2007-11-12 02:38:00,2.47901,2.47901,2.47475,2.47722,9250000.0
2007-11-12 02:39:00,2.47679,2.4791,2.47679,2.47756,6750000.0
2007-11-12 02:40:00,2.47866,2.47941,2.47768,2.47935,8750000.0
2007-11-12 02:41:00,2.47828,2.48127,2.47497,2.48011,8250000.0
2007-11-12 02:42:00,2.47911,2.47987,2.47531,2.47844,9130000.0
2007-11-12 02:43:00,2.47954,2.47954,2.47426,2.47899,6250000.0
2007-11-12 02:44:00,2.47874,2.47976,2.47575,2.47951,7750000.0
2007-11-12 02:45:00,2.47496,2.47956,2.47496,2.47863,10380000.0
2007-11-12 02:46:00,2.47799,2.48069,2.47637,2.47977,13380000.0
2007-11-12 02:47:00,2.47998,2.48018,2.47801,2.47937,7000000.0
2007-11-12 02:48:00,2.47812,2.47967,2.47709,2.47871,13250000.0
2007-11-12 02:49:00,2.48023,2.48053,2.47823,2.48053,7130000.0
2007-11-12 02:50:00,2.47781,2.48064,2.4776,2.48055,13750000.0
2007-11-12 02:51:00,2.47938,2.48069,2.47824,2.48069,7750000.0
2007-11-12 02:52:00,2.47588,2.47999,2.47588,2.47669,9250000.0
2007-11-12 02:53:00,2.48041,2.48041,2.47868,2.47961,14130000.0
2007-11-12 02:54:00,2.48058,2.48058,2.47784,2.47916,7380000.0
2007-11-12 02:55:00,2.47922,2.48113,2.47419,2.4804,14000000.0
2007-11-12 02:56:00,2.48,2.4801,2.47781,2.48001,8750000.0
2007-11-12 02:57:00,2.47762,2.47949,2.47552,2.4785,8750000.0
2007-11-12 02:58:00,2.47939,2.48035,2.47825,2.47825,13750000.0
2007-11-12 02:59:00,2.48028,2.48028,2.47512,2.47535,7750000.0
2007-11-12 03:00:00,2.4793,2.48007,2.47816,2.47999,11250000.0
2007-11-12 03:01:00,2.47705,2.47902,2.47705,2.47851,8750000.0
2007-11-12 03:02:00,2.47864,2.48017,2.47673,2.47989,6750000.0
2007-11-12 03:03:00,2.47972,2.4808,2.47841,2.47933,5750000.0
2007-11-12 03:04:00,2.4779,2.48152,2.4779,2.4783,7250000.0
2007-11-12 03:05:00,2.4801,2.48062,2.4784,2.48033,7750000.0
2007-11-12 03:06:00,2.47812,2.48229,2.47812,2.48206,15130000.0
2007-11-12 03:07:00,2.48137,2.48183,2.47769,2.48183,7000000.0
2007-11-12 03:08:00,2.47773,2.48082,2.46915,2.47806,11000000.0
2007-11-12 03:09:00,2.48189,2.48212,2.47756,2.4806,9000000.0
2007-11-12 03:10:00,2.47851,2.48146,2.4776,2.4807,9880000.0
2007-11-12 03:11:00,2.48067,2.48067,2.47498,2.47498,9880000.0
2007-11-12 03:12:00,2.48061,2.48104,2.477,2.48104,12880000.0
2007-11-12 03:13:00,2.47921,2.4812,2.47769,2.48022,11760000.0
2007-11-12 03:14:00,2.48142,2.48142,2.47692,2.47937,12760000.0
2007-11-12 03:15:00,2.4797,2.48113,2.47677,2.47677,8000000.0
2007-11-12 03:16:00,2.48131,2.48131,2.47598,2.47598,7000000.0
2007-11-12 03:17:00,2.48219,2.48219,2.47722,2.48208,9250000.0
2007-11-12 03:18:00,2.47975,2.48239,2.47825,2.47825,8000000.0
2007-11-12 03:19:00,2.48265,2.48324,2.47903,2.48076,5880000.0
2007-11-12 03:20:00,2.47991,2.48217,2.47703,2.47941,6250000.0
2007-11-12 03:21:00,2.48207,2.48224,2.47919,2.48137,12250000.0
2007-11-12 03:22:00,2.48003,2.48254,2.47994,2.48131,10250000.0
2007-11-12 03:23:00,2.48173,2.48285,2.47879,2.48063,10750000.0
2007-11-12 03:24:00,2.48042,2.48198,2.47645,2.48131,6010000.0
2007-11-12 03:25:00,2.48061,2.48118,2.47585,2.48,7000000.0
2007-11-12 03:26:00,2.47954,2.48088,2.47663,2.47824,7130000.0
2007-11-12 03:27:00,2.47938,2.48245,2.47806,2.48218,10880000.0
2007-11-12 03:28:00,2.47972,2.4809,2.47619,2.47749,7760000.0
2007-11-12 03:29:00,2.48108,2.48241,2.47637,2.47966,12880000.0
2007-11-12 03:30:00,2.48028,2.48094,2.47669,2.47943,12500000.0
2007-11-12 03:31:00,2.47637,2.48062,2.47637,2.47757,8630000.0
2007-11-12 03:32:00,2.48236,2.48236,2.47861,2.48115,9000000.0
2007-11-12 03:33:00,2.48171,2.48171,2.4784,2.4784,7130000.0
2007-11-12 03:34:00,2.47718,2.48097,2.47718,2.4795,11000000.0
2007-11-12 03:35:00,2.48021,2.48146,2.47886,2.48035,7250000.0
2007-11-12 03:36:00,2.4801,2.48166,2.47727,2.47727,10130000.0
2007-11-12 03:37:00,2.47939,2.48107,2.47939,2.48031,10250000.0
2007-11-12 03:38:00,2.48045,2.4811,2.47641,2.47946,5500000.0
2007-11-12 03:39:00,2.47971,2.481,2.4773,2.48047,7750000.0
2007-11-12 03:40:00,2.47951,2.48121,2.4792,2.48121,8500000.0
2007-11-12 03:41:00,2.48151,2.48151,2.47814,2.4792,8130000.0
2007-11-12 03:42:00,2.47879,2.47932,2.47542,2.47889,10750000.0
2007-11-12 03:43:00,2.47925,2.48075,2.47617,2.47965,8000000.0
2007-11-12 03:44:00,2.48104,2.48136,2.47988,2.48132,5500000.0
2007-11-12 03:45:00,2.47994,2.48334,2.47855,2.48084,10250000.0
2007-11-12 03:46:00,2.48115,2.48115,2.47728,2.47918,7130000.0
2007-11-12 03:47:00,2.47988,2.4811,2.47641,2.48062,9130000.0
2007-11-12 03:48:00,2.48137,2.48243,2.47703,2.47783,23880000.0
2007-11-12 03:49:00,2.48114,2.48114,2.47654,2.48011,15130000.0
2007-11-12 03:50:00,2.47892,2.47945,2.47572,2.47572,6250000.0
2007-11-12 03:51:00,2.47755,2.48134,2.47755,2.48078,5250000.0
2007-11-12 03:52:00,2.47827,2.48023,2.47408,2.47408,5750000.0
2007-11-12 03:53:00,2.47832,2.47893,2.4735,2.47772,12880000.0
2007-11-12 03:54:00,2.4766,2.47944,2.47606,2.47829,8500000.0
2007-11-12 03:55:00,2.47779,2.47938,2.47695,2.47745,13250000.0
2007-11-12 03:56:00,2.4773,2.47973,2.47366,2.47629,12000000.0
2007-11-12 03:57:00,2.47927,2.47993,2.47842,2.47919,9250000.0
2007-11-12 03:58:00,2.4795,2.48008,2.47578,2.47842,8000000.0
2007-11-12 03:59:00,2.47962,2.4805,2.47859,2.4803,13260000.0
2007-11-12 04:00:00,2.47851,2.47996,2.47824,2.47966,10500000.0
2007-11-12 04:01:00,2.47929,2.47957,2.47586,2.47898,7380000.0
2007-11-12 04:02:00,2.4787,2.48073,2.47587,2.47867,10130000.0
2007-11-12 04:03:00,2.47949,2.48014,2.47793,2.48003,7630000.0
2007-11-12 04:04:00,2.47884,2.47993,2.47884,2.47952,8880000.0
2007-11-12 04:05:00,2.47814,2.48022,2.47814,2.48008,5500000.0
2007-11-12 04:06:00,2.47898,2.47968,2.47386,2.47751,12250000.0
2007-11-12 04:07:00,2.47789,2.4811,2.47789,2.4808,8500000.0
2007-11-12 04:08:00,2.47988,2.48066,2.47611,2.48044,10000000.0
2007-11-12 04:09:00,2.48078,2.48078,2.47508,2.48028,9130000.0
2007-11-12 04:11:00,2.47935,2.47935,2.47749,2.47768,5630000.0
2007-11-12 04:12:00,2.48082,2.48126,2.47785,2.48107,8000000.0
2007-11-12 04:13:00,2.47966,2.48072,2.47693,2.48023,9250000.0
2007-11-12 04:14:00,2.48096,2.48096,2.47661,2.47884,7130000.0
2007-11-12 04:15:00,2.47953,2.48029,2.47747,2.47747,9500000.0
2007-11-12 04:16:00,2.47847,2.48046,2.47662,2.48032,6500000.0
2007-11-12 04:17:00,2.4799,2.48035,2.47526,2.47786,7250000.0
2007-11-12 04:18:00,2.47794,2.47882,2.47753,2.47753,6630000.0
2007-11-12 04:19:00,2.47922,2.47982,2.4782,2.47896,5630000.0
2007-11-12 04:20:00,2.47809,2.47968,2.47485,2.47485,6250000.0
2007-11-12 04:21:00,2.47963,2.48198,2.47691,2.47896,8750000.0
2007-11-12 04:22:00,2.47864,2.48123,2.47837,2.47995,7750000.0
2007-11-12 04:23:00,2.47953,2.48028,2.47587,2.47944,11500000.0
2007-11-12 04:24:00,2.47936,2.48022,2.47854,2.47918,5880000.0
2007-11-12 04:25:00,2.47871,2.48065,2.47606,2.47916,9250000.0
2007-11-12 04:26:00,2.48068,2.48068,2.47902,2.47902,7130000.0
2007-11-12 04:27:00,2.48097,2.48097,2.47609,2.47941,5500000.0
2007-11-12 04:28:00,2.47889,2.47889,2.47513,2.47644,10500000.0
2007-11-12 04:29:00,2.47912,2.4797,2.47473,2.47524,9630000.0
2007-11-12 04:30:00,2.47719,2.4796,2.4754,2.4796,7500000.0
2007-11-12 04:31:00,2.47663,2.47931,2.47585,2.47825,6500000.0
2007-11-12 04:32:00,2.47452,2.47978,2.47452,2.47978,4750000.0
2007-11-12 04:33:00,2.47693,2.48062,2.47693,2.47902,10750000.0
2007-11-12 04:34:00,2.47411,2.47945,2.47411,2.47759,9130000.0
2007-11-12 04:35:00,2.47563,2.47819,2.47372,2.47819,6500000.0
2007-11-12 04:36:00,2.47706,2.47807,2.47218,2.47807,6750000.0
2007-11-12 04:37:00,2.47792,2.4787,2.47314,2.4777,7130000.0
2007-11-12 04:38:00,2.47924,2.47939,2.47855,2.47861,6250000.0
2007-11-12 04:39:00,2.47969,2.47969,2.47557,2.47741,8380000.0
2007-11-12 04:40:00,2.47801,2.48047,2.47754,2.47827,8000000.0
2007-11-12 04:41:00,2.47772,2.47903,2.47686,2.47812,6500000.0
2007-11-12 04:42:00,2.47734,2.47859,2.47681,2.47681,5250000.0
2007-11-12 04:43:00,2.47726,2.47899,2.47726,2.4776,9250000.0
2007-11-12 04:44:00,2.47876,2.47889,2.47403,2.47403,12630000.0
2007-11-12 04:45:00,2.47798,2.4788,2.47678,2.47731,13000000.0
2007-11-12 04:46:00,2.47831,2.47919,2.47497,2.47736,7000000.0
2007-11-12 04:47:00,2.47212,2.47836,2.47212,2.47803,8760000.0
2007-11-12 04:48:00,2.47769,2.47833,2.47672,2.47672,5000000.0
2007-11-12 04:49:00,2.47469,2.47787,2.47469,2.47734,12500000.0
2007-11-12 04:50:00,2.47741,2.4783,2.47444,2.47657,8630000.0
2007-11-12 04:51:00,2.47974,2.47999,2.47503,2.47813,9750000.0
2007-11-12 04:52:00,2.47548,2.47853,2.47459,2.47554,8000000.0
2007-11-12 04:53:00,2.47743,2.47743,2.47448,2.4767,5500000.0
2007-11-12 04:54:00,2.47664,2.47899,2.47524,2.47766,12750000.0
2007-11-12 04:55:00,2.47738,2.47983,2.47718,2.47983,7130000.0
2007-11-12 04:56:00,2.47721,2.47922,2.47505,2.47922,7750000.0
2007-11-12 04:57:00,2.47904,2.48033,2.47717,2.47826,11250000.0
2007-11-12 04:58:00,2.47963,2.47963,2.47604,2.47779,9880000.0
2007-11-12 04:59:00,2.47758,2.47758,2.47348,2.47483,11500000.0
2007-11-12 05:00:00,2.47679,2.47835,2.47633,2.47718,6750000.0
2007-11-12 05:01:00,2.47785,2.47885,2.47493,2.47726,6250000.0
2007-11-12 05:02:00,2.47669,2.47927,2.47378,2.47788,4880000.0
2007-11-12 05:03:00,2.47771,2.47773,2.47328,2.47754,5500000.0
2007-11-12 05:04:00,2.47459,2.47644,2.47405,2.47524,7000000.0
2007-11-12 05:05:00,2.4777,2.47881,2.47507,2.47787,7250000.0
2007-11-12 05:06:00,2.4763,2.47951,2.47331,2.47797,7380000.0
2007-11-12 05:07:00,2.4785,2.47896,2.47455,2.47455,7000000.0
2007-11-12 05:08:00,2.47936,2.47936,2.47285,2.47453,9250000.0
2007-11-12 05:09:00,2.47723,2.47775,2.47355,2.47615,10250000.0
2007-11-12 05:10:00,2.47564,2.47902,2.47384,2.47699,6250000.0
2007-11-12 05:11:00,2.47858,2.479,2.47549,2.47656,8000000.0
2007-11-12 05:12:00,2.47814,2.47814,2.47438,2.47799,7500000.0
2007-11-12 05:13:00,2.47778,2.47841,2.47376,2.47645,7250000.0
2007-11-12 05:14:00,2.47709,2.47843,2.47487,2.4768,8500000.0
2007-11-12 05:15:00,2.47852,2.47905,2.47532,2.47783,9750000.0
2007-11-12 05:16:00,2.47797,2.47797,2.47181,2.4756,8000000.0
2007-11-12 05:17:00,2.47577,2.48182,2.47577,2.47826,6000000.0
2007-11-12 05:18:00,2.47747,2.4789,2.47739,2.4789,5250000.0
2007-11-12 05:19:00,2.47834,2.47834,2.47583,2.47798,9500000.0
2007-11-12 05:20:00,2.47445,2.47893,2.47445,2.47481,9000000.0
2007-11-12 05:21:00,2.47677,2.47993,2.47677,2.47734,6750000.0
2007-11-12 05:22:00,2.47766,2.48057,2.4755,2.47927,7260000.0
2007-11-12 05:23:00,2.47634,2.47913,2.4735,2.4775,7750000.0
2007-11-12 05:24:00,2.47614,2.47907,2.47092,2.47092,5750000.0
2007-11-12 05:25:00,2.47758,2.47876,2.47456,2.47821,9750000.0
2007-11-12 05:26:00,2.47195,2.47976,2.47195,2.47867,9500000.0
2007-11-12 05:27:00,2.47846,2.47998,2.47582,2.47582,7500000.0
2007-11-12 05:28:00,2.47768,2.4792,2.47442,2.47662,5880000.0
2007-11-12 05:29:00,2.47619,2.4806,2.47399,2.4804,6750000.0
2007-11-12 05:30:00,2.48052,2.48052,2.47415,2.47996,9000000.0
2007-11-12 05:31:00,2.47766,2.48001,2.47611,2.47926,8750000.0
2007-11-12 05:32:00,2.475,2.48135,2.475,2.47918,6500000.0
2007-11-12 05:33:00,2.48116,2.48297,2.47702,2.47702,9750000.0
2007-11-12 05:34:00,2.48188,2.48188,2.47892,2.47954,7510000.0
2007-11-12 05:35:00,2.48161,2.48232,2.48019,2.48034,8630000.0
2007-11-12 05:36:00,2.48283,2.48283,2.46725,2.46725,12250000.0
2007-11-12 05:37:00,2.48306,2.4833,2.47898,2.48256,10250000.0
2007-11-12 05:38:00,2.48221,2.48293,2.4815,2.48157,5750000.0
2007-11-12 05:39:00,2.47706,2.48246,2.47706,2.48134,7510000.0
2007-11-12 05:40:00,2.48019,2.48339,2.48019,2.48068,5380000.0
2007-11-12 05:41:00,2.48227,2.48304,2.48026,2.48136,5500000.0
2007-11-12 05:42:00,2.47981,2.48273,2.47701,2.48273,10250000.0
2007-11-12 05:43:00,2.48126,2.48175,2.4786,2.4786,8500000.0
2007-11-12 05:44:00,2.48139,2.48387,2.48084,2.48091,6000000.0
2007-11-12 05:45:00,2.48123,2.48271,2.48123,2.48195,6250000.0
2007-11-12 05:46:00,2.48284,2.48431,2.47835,2.48357,8250000.0
2007-11-12 05:47:00,2.48112,2.48331,2.47914,2.48122,5260000.0
2007-11-12 05:48:00,2.48198,2.48328,2.47673,2.47673,6750000.0
2007-11-12 05:49:00,2.48098,2.48302,2.47984,2.48266,6390000.0
2007-11-12 05:50:00,2.48035,2.48172,2.47634,2.47758,10750000.0
2007-11-12 05:51:00,2.48236,2.48284,2.47732,2.48284,6500000.0
2007-11-12 05:52:00,2.47603,2.4812,2.47566,2.47842,7000000.0
2007-11-12 05:53:00,2.47974,2.48134,2.47671,2.48134,8000000.0
2007-11-12 05:54:00,2.47674,2.48117,2.47674,2.4808,6130000.0
2007-11-12 05:55:00,2.47905,2.48156,2.47795,2.48043,7250000.0
2007-11-12 05:56:00,2.48084,2.48084,2.47643,2.47905,7750000.0
2007-11-12 05:57:00,2.4773,2.48095,2.4761,2.47879,7000000.0
2007-11-12 05:58:00,2.48062,2.48062,2.47655,2.47928,5380000.0
2007-11-12 05:59:00,2.47852,2.48084,2.4775,2.4802,5880000.0
2007-11-12 06:00:00,2.48033,2.48191,2.47768,2.47768,9380000.0
2007-11-12 06:01:00,2.48099,2.48253,2.47854,2.48253,7750000.0
2007-11-12 06:02:00,2.47885,2.48175,2.47741,2.47741,10000000.0
2007-11-12 06:03:00,2.48165,2.48195,2.47709,2.48195,5500000.0
2007-11-12 06:04:00,2.48087,2.48277,2.47682,2.4798,7630000.0
2007-11-12 06:05:00,2.48205,2.48228,2.47922,2.48066,7250000.0
2007-11-12 06:06:00,2.47938,2.48175,2.4785,2.48105,7250000.0
2007-11-12 06:07:00,2.47925,2.47995,2.47464,2.47857,7500000.0
2007-11-12 06:08:00,2.47819,2.48174,2.47591,2.47889,7750000.0
2007-11-12 06:09:00,2.47978,2.48169,2.47856,2.47856,6250000.0
2007-11-12 06:10:00,2.47654,2.48082,2.47654,2.48079,5250000.0
2007-11-12 06:11:00,2.48159,2.48212,2.47652,2.47652,8880000.0
2007-11-12 06:12:00,2.47977,2.48252,2.4797,2.48252,8000000.0
2007-11-12 06:13:00,2.48167,2.48282,2.4786,2.47979,6500000.0
2007-11-12 06:14:00,2.47999,2.48177,2.47999,2.48092,10510000.0
2007-11-12 06:15:00,2.47834,2.48301,2.47834,2.48098,5750000.0
2007-11-12 06:16:00,2.47901,2.48225,2.47823,2.48135,6750000.0
2007-11-12 06:17:00,2.48218,2.48282,2.48113,2.48282,8500000.0
2007-11-12 06:18:00,2.48126,2.48292,2.47676,2.48292,6750000.0
2007-11-12 06:19:00,2.48268,2.48288,2.48073,2.48073,7750000.0
2007-11-12 06:20:00,2.4818,2.48431,2.48077,2.48361,5250000.0
2007-11-12 06:21:00,2.47931,2.48346,2.47931,2.48129,10000000.0
2007-11-12 06:22:00,2.48342,2.48353,2.48069,2.48217,8000000.0
2007-11-12 06:23:00,2.4818,2.48326,2.48087,2.48326,6000000.0
2007-11-12 06:24:00,2.4828,2.48291,2.47481,2.47481,7500000.0
2007-11-12 06:25:00,2.48071,2.48253,2.48052,2.48253,5750000.0
2007-11-12 06:26:00,2.48481,2.48481,2.48029,2.48029,5130000.0
2007-11-12 06:27:00,2.48099,2.48298,2.48057,2.48298,10250000.0
2007-11-12 06:28:00,2.47755,2.48251,2.47755,2.47806,8250000.0
2007-11-12 06:29:00,2.48166,2.4827,2.47798,2.4814,10000000.0
2007-11-12 06:30:00,2.48248,2.48248,2.47793,2.48104,8880000.0
2007-11-12 06:31:00,2.48262,2.48262,2.47637,2.47979,6500000.0
2007-11-12 06:32:00,2.48155,2.48298,2.4781,2.47895,6250000.0
2007-11-12 06:33:00,2.48006,2.48181,2.47697,2.47882,6750000.0
2007-11-12 06:34:00,2.48075,2.4818,2.47832,2.48158,8750000.0
2007-11-12 06:35:00,2.48088,2.48158,2.47859,2.48033,8130000.0
2007-11-12 06:36:00,2.47971,2.48079,2.47754,2.47754,5750000.0
2007-11-12 06:37:00,2.48212,2.48279,2.47661,2.48162,8500000.0
2007-11-12 06:38:00,2.47883,2.48214,2.47883,2.47961,10130000.0
2007-11-12 06:39:00,2.48018,2.48142,2.47583,2.4809,10130000.0
2007-11-12 06:40:00,2.48124,2.48223,2.47904,2.48085,7750000.0
2007-11-12 06:41:00,2.48102,2.48106,2.47661,2.47975,6750000.0
2007-11-12 06:42:00,2.47658,2.47903,2.47518,2.47815,8750000.0
2007-11-12 06:43:00,2.47802,2.47977,2.4758,2.47877,5250000.0
2007-11-12 06:44:00,2.47815,2.48055,2.47589,2.47589,8630000.0
2007-11-12 06:45:00,2.47714,2.4811,2.47714,2.4811,5250000.0
2007-11-12 06:46:00,2.48115,2.48148,2.47709,2.47709,10500000.0
2007-11-12 06:47:00,2.4775,2.48085,2.4775,2.47949,7630000.0
2007-11-12 06:48:00,2.48146,2.48146,2.47712,2.48139,8250000.0
2007-11-12 06:49:00,2.48165,2.48234,2.47722,2.48217,5630000.0
2007-11-12 06:50:00,2.48179,2.48239,2.47828,2.47876,13380000.0
2007-11-12 06:51:00,2.47998,2.48176,2.47885,2.48137,11000000.0
2007-11-12 06:52:00,2.47989,2.48203,2.47868,2.48073,8250000.0
2007-11-12 06:53:00,2.47726,2.48256,2.47726,2.4824,7000000.0
2007-11-12 06:54:00,2.47904,2.48208,2.47841,2.48208,6880000.0
2007-11-12 06:55:00,2.48105,2.48105,2.47642,2.47953,11000000.0
2007-11-12 06:56:00,2.48111,2.48191,2.48062,2.48169,8250000.0
2007-11-12 06:57:00,2.47861,2.48253,2.47861,2.48078,12000000.0
2007-11-12 06:58:00,2.47931,2.48198,2.47931,2.48131,7500000.0
2007-11-12 06:59:00,2.47931,2.48206,2.47695,2.48062,9500000.0
2007-11-12 07:00:00,2.4808,2.48091,2.47399,2.48091,9000000.0
2007-11-12 07:01:00,2.47904,2.48146,2.47779,2.48118,9000000.0
2007-11-12 07:02:00,2.47874,2.48213,2.4786,2.48097,7500000.0
2007-11-12 07:03:00,2.47771,2.48109,2.476,2.476,5500000.0
2007-11-12 07:04:00,2.48046,2.48181,2.47749,2.47954,9750000.0
2007-11-12 07:05:00,2.4793,2.48099,2.47546,2.47546,7000000.0
2007-11-12 07:06:00,2.47946,2.4807,2.47609,2.4807,7630000.0
2007-11-12 07:07:00,2.48118,2.48118,2.47471,2.48104,6630000.0
2007-11-12 07:08:00,2.48089,2.48121,2.47763,2.47965,5500000.0
2007-11-12 07:09:00,2.47937,2.47937,2.47467,2.47467,10500000.0
2007-11-12 07:10:00,2.48011,2.48072,2.47653,2.47917,9500000.0
2007-11-12 07:11:00,2.48122,2.48122,2.47764,2.4798,7000000.0
2007-11-12 07:12:00,2.48105,2.48164,2.47923,2.47923,5500000.0
2007-11-12 07:13:00,2.48055,2.48173,2.47788,2.47788,4880000.0
2007-11-12 07:14:00,2.48033,2.4812,2.47792,2.47946,7250000.0
2007-11-12 07:15:00,2.48098,2.48098,2.47592,2.47969,14750000.0
2007-11-12 07:16:00,2.47992,2.48023,2.47748,2.47951,4880000.0
2007-11-12 07:17:00,2.47833,2.48057,2.47768,2.48057,8880000.0
2007-11-12 07:18:00,2.48044,2.48076,2.47483,2.48076,7130000.0
2007-11-12 07:19:00,2.48027,2.4823,2.47556,2.47968,12630000.0
2007-11-12 07:20:00,2.47978,2.48383,2.47977,2.47977,7500000.0
2007-11-12 07:21:00,2.48323,2.48323,2.47921,2.48161,11380000.0
2007-11-12 07:22:00,2.47906,2.48257,2.47697,2.48257,6750000.0
2007-11-12 07:23:00,2.48263,2.48293,2.47906,2.48095,6500000.0
2007-11-12 07:24:00,2.48024,2.48227,2.48024,2.48199,7750000.0
2007-11-12 07:25:00,2.48065,2.4827,2.48001,2.48108,7000000.0
2007-11-12 07:26:00,2.47862,2.48226,2.4775,2.48194,11630000.0
2007-11-12 07:27:00,2.47966,2.48041,2.47788,2.47926,10880000.0
2007-11-12 07:28:00,2.47744,2.48297,2.47744,2.48297,9500000.0
2007-11-12 07:29:00,2.48177,2.48301,2.47734,2.48012,12000000.0
2007-11-12 07:30:00,2.47864,2.48225,2.47786,2.47999,8500000.0
2007-11-12 07:31:00,2.47932,2.4816,2.47759,2.47916,6380000.0
2007-11-12 07:32:00,2.47834,2.48109,2.47548,2.48009,8250000.0
2007-11-12 07:33:00,2.47706,2.48252,2.47689,2.48153,15130000.0
2007-11-12 07:34:00,2.48143,2.48242,2.47881,2.48171,9630000.0
2007-11-12 07:35:00,2.47796,2.48278,2.47796,2.48127,12880000.0
2007-11-12 07:36:00,2.47934,2.4829,2.47751,2.48101,7510000.0
2007-11-12 07:37:00,2.48036,2.48205,2.48036,2.48119,6500000.0
2007-11-12 07:38:00,2.48091,2.48191,2.47797,2.48191,9500000.0
2007-11-12 07:39:00,2.48142,2.48176,2.47562,2.47775,6500000.0
2007-11-12 07:40:00,2.48119,2.48243,2.47957,2.47957,10750000.0
2007-11-12 07:41:00,2.48005,2.48167,2.47788,2.48139,7500000.0
2007-11-12 07:42:00,2.48096,2.4822,2.47767,2.48098,7250000.0
2007-11-12 07:43:00,2.48151,2.48381,2.47959,2.47959,9000000.0
2007-11-12 07:44:00,2.47977,2.48269,2.47977,2.48127,7750000.0
2007-11-12 07:45:00,2.48131,2.48308,2.47906,2.47926,9750000.0
2007-11-12 07:46:00,2.4837,2.4837,2.48034,2.48034,8760000.0
2007-11-12 07:47:00,2.48008,2.48038,2.47669,2.48027,6630000.0
2007-11-12 07:48:00,2.48099,2.48151,2.47677,2.47921,5750000.0
2007-11-12 07:49:00,2.4794,2.48235,2.47903,2.48148,5500000.0
2007-11-12 07:50:00,2.48132,2.48264,2.47743,2.47976,14880000.0
2007-11-12 07:51:00,2.47978,2.48272,2.47909,2.47909,11750000.0
2007-11-12 07:52:00,2.48255,2.48401,2.4805,2.48278,11500000.0
2007-11-12 07:53:00,2.48033,2.48263,2.47799,2.47935,8380000.0
2007-11-12 07:54:00,2.48114,2.48316,2.47991,2.48297,9500000.0
2007-11-12 07:55:00,2.48189,2.48302,2.48029,2.48165,5500000.0
2007-11-12 07:56:00,2.48204,2.48209,2.47803,2.48209,7000000.0
2007-11-12 07:57:00,2.48108,2.48188,2.47929,2.48125,7500000.0
2007-11-12 07:58:00,2.47677,2.4812,2.47677,2.47999,8250000.0
2007-11-12 07:59:00,2.47939,2.48145,2.47782,2.48102,10380000.0
2007-11-12 08:00:00,2.48022,2.48102,2.476,2.47744,5500000.0
2007-11-12 08:01:00,2.48139,2.48199,2.47719,2.47785,7750000.0
2007-11-12 08:02:00,2.47912,2.48327,2.47781,2.48296,15520000.0
2007-11-12 08:03:00,2.47949,2.48164,2.47759,2.48043,14260000.0
2007-11-12 08:04:00,2.48323,2.48323,2.47928,2.47956,11750000.0
2007-11-12 08:05:00,2.47658,2.48256,2.47658,2.47986,6000000.0
2007-11-12 08:06:00,2.47941,2.48312,2.47878,2.48216,6880000.0
2007-11-12 08:07:00,2.48033,2.48209,2.47741,2.47794,11500000.0
2007-11-12 08:08:00,2.48081,2.48188,2.47756,2.48053,7250000.0
2007-11-12 08:09:00,2.48136,2.4835,2.47764,2.48324,9000000.0
2007-11-12 08:10:00,2.48146,2.48146,2.4789,2.48039,8500000.0
2007-11-12 08:11:00,2.48318,2.48318,2.48056,2.48299,6250000.0
2007-11-12 08:12:00,2.48168,2.48345,2.47965,2.48295,7500000.0
2007-11-12 08:13:00,2.48118,2.483,2.48118,2.48299,7000000.0
2007-11-12 08:14:00,2.48121,2.483,2.47914,2.483,10380000.0
2007-11-12 08:15:00,2.48294,2.48464,2.47935,2.48443,9510000.0
2007-11-12 08:16:00,2.4828,2.48386,2.4805,2.4805,6750000.0
2007-11-12 08:17:00,2.4823,2.48379,2.48149,2.48326,6750000.0
2007-11-12 08:18:00,2.48208,2.48262,2.47797,2.48166,8750000.0
2007-11-12 08:19:00,2.48364,2.48379,2.48108,2.48161,12500000.0
2007-11-12 08:20:00,2.48377,2.48377,2.48109,2.48109,6500000.0
2007-11-12 08:21:00,2.47912,2.48297,2.47912,2.48297,9630000.0
2007-11-12 08:22:00,2.48334,2.48368,2.4799,2.48366,9130000.0
2007-11-12 08:23:00,2.48458,2.48458,2.47954,2.47954,5630000.0
2007-11-12 08:24:00,2.48385,2.48487,2.48025,2.48371,7750000.0
2007-11-12 08:25:00,2.48122,2.4843,2.48122,2.48346,11500000.0
2007-11-12 08:26:00,2.48347,2.48505,2.47919,2.48486,7750000.0
2007-11-12 08:27:00,2.48253,2.48529,2.48157,2.48529,9000000.0
2007-11-12 08:28:00,2.48198,2.48505,2.48013,2.48013,7000000.0
2007-11-12 08:29:00,2.48434,2.48537,2.48089,2.48089,5010000.0
2007-11-12 08:30:00,2.48365,2.48495,2.48108,2.48488,13750000.0
2007-11-12 08:31:00,2.48057,2.48316,2.47695,2.48171,8000000.0
2007-11-12 08:32:00,2.48172,2.48412,2.47862,2.47862,5380000.0
2007-11-12 08:33:00,2.48353,2.48451,2.48181,2.48257,7750000.0
2007-11-12 08:34:00,2.48193,2.48391,2.47795,2.48174,5500000.0
2007-11-12 08:35:00,2.48197,2.48331,2.48,2.48309,5750000.0
2007-11-12 08:36:00,2.48478,2.48478,2.48097,2.4815,10630000.0
2007-11-12 08:37:00,2.48425,2.48425,2.47973,2.4825,8000000.0
2007-11-12 08:38:00,2.4813,2.48266,2.47668,2.47695,10500000.0
2007-11-12 08:39:00,2.48035,2.4833,2.48015,2.4833,9750000.0
2007-11-12 08:40:00,2.47947,2.48287,2.47744,2.48287,8130000.0
2007-11-12 08:41:00,2.47776,2.4832,2.47776,2.4832,12000000.0
2007-11-12 08:42:00,2.48361,2.48361,2.48023,2.48023,10010000.0
2007-11-12 08:43:00,2.4794,2.48269,2.47497,2.48264,16250000.0
2007-11-12 08:44:00,2.47928,2.48293,2.47672,2.4792,9750000.0
2007-11-12 08:45:00,2.47942,2.48302,2.47942,2.48105,10140000.0
2007-11-12 08:46:00,2.48082,2.4825,2.47893,2.48115,5630000.0
2007-11-12 08:47:00,2.48284,2.48284,2.47897,2.48051,6000000.0
2007-11-12 08:48:00,2.48243,2.48305,2.48027,2.48265,12000000.0
2007-11-12 08:49:00,2.48328,2.48328,2.48087,2.48227,5500000.0
2007-11-12 08:50:00,2.47987,2.48251,2.47987,2.48251,8500000.0
2007-11-12 08:51:00,2.48132,2.4823,2.47931,2.48029,12750000.0
2007-11-12 08:52:00,2.47709,2.48156,2.47708,2.47708,8000000.0
2007-11-12 08:53:00,2.48183,2.48284,2.47895,2.47907,9250000.0
2007-11-12 08:54:00,2.48213,2.48213,2.4771,2.4814,6750000.0
2007-11-12 08:55:00,2.47878,2.48278,2.47724,2.48265,6380000.0
2007-11-12 08:56:00,2.48234,2.48238,2.47753,2.47857,7000000.0
2007-11-12 08:57:00,2.47497,2.48163,2.47497,2.48134,12750000.0
2007-11-12 08:58:00,2.48096,2.48174,2.47761,2.47984,8250000.0
2007-11-12 08:59:00,2.4826,2.4826,2.47676,2.48104,12250000.0
2007-11-12 09:00:00,2.48184,2.48267,2.4788,2.48012,5880000.0
2007-11-12 09:01:00,2.47957,2.48192,2.47693,2.4793,12010000.0
2007-11-12 09:02:00,2.48134,2.48305,2.47728,2.48152,10500000.0
2007-11-12 09:03:00,2.47821,2.48262,2.47821,2.48062,13130000.0
2007-11-12 09:04:00,2.47987,2.48328,2.478,2.48015,6750000.0
2007-11-12 09:05:00,2.48402,2.48464,2.48212,2.48334,10750000.0
2007-11-12 09:06:00,2.48395,2.48431,2.48081,2.48431,10880000.0
2007-11-12 09:07:00,2.48497,2.48497,2.47935,2.48188,7380000.0
2007-11-12 09:08:00,2.47894,2.48359,2.47894,2.48108,9000000.0
2007-11-12 09:09:00,2.48372,2.48372,2.48067,2.48122,9500000.0
2007-11-12 09:10:00,2.4821,2.48378,2.48119,2.48119,6500000.0
2007-11-12 09:11:00,2.47721,2.48308,2.47721,2.48209,6500000.0
2007-11-12 09:12:00,2.483,2.48498,2.47991,2.48498,8630000.0
2007-11-12 09:13:00,2.4822,2.48454,2.47982,2.48255,10380000.0
2007-11-12 09:14:00,2.48245,2.48452,2.47836,2.48452,7000000.0
2007-11-12 09:15:00,2.48402,2.48441,2.47862,2.4807,12390000.0
2007-11-12 09:16:00,2.48041,2.48421,2.47689,2.48363,14500000.0
2007-11-12 09:17:00,2.48372,2.48382,2.48104,2.48306,8000000.0
2007-11-12 09:18:00,2.48134,2.48518,2.47993,2.48466,7500000.0
2007-11-12 09:19:00,2.48312,2.48492,2.47893,2.48343,6000000.0
2007-11-12 09:20:00,2.48555,2.48583,2.47961,2.4842,9630000.0
2007-11-12 09:21:00,2.48506,2.48528,2.47864,2.4849,11750000.0
2007-11-12 09:22:00,2.48469,2.48469,2.47973,2.48268,9000000.0
2007-11-12 09:23:00,2.48462,2.48495,2.48077,2.484,10630000.0
2007-11-12 09:24:00,2.48561,2.48564,2.47945,2.48416,6000000.0
2007-11-12 09:25:00,2.48458,2.48607,2.48096,2.48276,10880000.0
2007-11-12 09:26:00,2.48386,2.48459,2.48131,2.48342,6630000.0
2007-11-12 09:27:00,2.48431,2.48486,2.47881,2.48311,9500000.0
2007-11-12 09:28:00,2.48243,2.4858,2.48221,2.4858,8000000.0
2007-11-12 09:29:00,2.48347,2.48433,2.47776,2.48288,14260000.0
2007-11-12 09:30:00,2.48537,2.48589,2.48162,2.48162,5500000.0
2007-11-12 09:31:00,2.48424,2.48574,2.47982,2.48299,6500000.0
2007-11-12 09:32:00,2.48517,2.48518,2.47946,2.48312,6250000.0
2007-11-12 09:33:00,2.48425,2.48448,2.47869,2.48217,5260000.0
2007-11-12 09:34:00,2.48248,2.48348,2.482,2.482,7750000.0
2007-11-12 09:35:00,2.48108,2.48364,2.47746,2.48364,16380000.0
2007-11-12 09:36:00,2.4812,2.48238,2.47865,2.48238,9750000.0
2007-11-12 09:37:00,2.48165,2.4828,2.4767,2.47724,8260000.0
2007-11-12 09:38:00,2.48016,2.48208,2.47905,2.48177,6250000.0
2007-11-12 09:39:00,2.47793,2.48047,2.47486,2.47833,10380000.0
2007-11-12 09:40:00,2.47793,2.47905,2.47435,2.47435,4880000.0
2007-11-12 09:41:00,2.47828,2.47896,2.47135,2.477,14250000.0
2007-11-12 09:42:00,2.47677,2.47975,2.47388,2.47975,18380000.0
2007-11-12 09:43:00,2.47804,2.48127,2.47654,2.4803,9750000.0
2007-11-12 09:44:00,2.48175,2.4822,2.47791,2.47973,9250000.0
2007-11-12 09:45:00,2.48222,2.48222,2.47848,2.48121,11750000.0
2007-11-12 09:46:00,2.4783,2.4813,2.47796,2.4813,5750000.0
2007-11-12 09:47:00,2.48168,2.483,2.47753,2.47951,6130000.0
2007-11-12 09:48:00,2.48176,2.48296,2.47665,2.48128,7500000.0
2007-11-12 09:49:00,2.48135,2.48323,2.47803,2.47803,6500000.0
2007-11-12 09:50:00,2.4801,2.48233,2.47922,2.48233,8380000.0
2007-11-12 09:51:00,2.48261,2.48309,2.47921,2.48228,8000000.0
2007-11-12 09:52:00,2.48192,2.4829,2.47881,2.48231,9750000.0
2007-11-12 09:53:00,2.48047,2.48287,2.47843,2.48287,8380000.0
2007-11-12 09:54:00,2.48382,2.48527,2.47935,2.48526,12250000.0
2007-11-12 09:55:00,2.48381,2.48488,2.48193,2.48488,7500000.0
2007-11-12 09:56:00,2.4848,2.4848,2.48174,2.48326,5250000.0
2007-11-12 09:57:00,2.4839,2.48495,2.47921,2.48495,14760000.0
2007-11-12 09:58:00,2.48125,2.48422,2.47792,2.48113,11750000.0
2007-11-12 09:59:00,2.48295,2.48363,2.47713,2.48186,11380000.0
2007-11-12 10:00:00,2.48066,2.48371,2.47906,2.48371,8000000.0
2007-11-12 10:01:00,2.48165,2.48344,2.47987,2.48279,6500000.0
2007-11-12 10:02:00,2.48054,2.48408,2.47572,2.47955,7630000.0
2007-11-12 10:03:00,2.4839,2.48414,2.47961,2.48304,12130000.0
2007-11-12 10:04:00,2.48038,2.48423,2.48026,2.48354,5750000.0
2007-11-12 10:05:00,2.48357,2.48357,2.47974,2.48149,10250000.0
2007-11-12 10:06:00,2.4814,2.48289,2.47748,2.48269,11880000.0
2007-11-12 10:07:00,2.48269,2.48304,2.48056,2.48125,6010000.0
2007-11-12 10:08:00,2.48008,2.48217,2.47668,2.48148,11500000.0
2007-11-12 10:09:00,2.48143,2.48222,2.47704,2.48069,9500000.0
2007-11-12 10:10:00,2.48136,2.48222,2.47726,2.47864,12500000.0
2007-11-12 10:11:00,2.48058,2.48262,2.47531,2.47907,7500000.0
2007-11-12 10:12:00,2.47776,2.48325,2.47776,2.48291,6880000.0
2007-11-12 10:13:00,2.47932,2.48274,2.47757,2.48274,11250000.0
2007-11-12 10:14:00,2.48367,2.48407,2.4747,2.48205,8000000.0
2007-11-12 10:15:00,2.48425,2.48425,2.4821,2.48404,7010000.0
2007-11-12 10:16:00,2.4854,2.4854,2.48229,2.48393,6750000.0
2007-11-12 10:17:00,2.48431,2.48504,2.48111,2.48111,11000000.0
2007-11-12 10:18:00,2.48073,2.484,2.48073,2.48343,14250000.0
2007-11-12 10:19:00,2.48083,2.48358,2.47962,2.48358,8000000.0
2007-11-12 10:20:00,2.48151,2.48348,2.4804,2.48348,7750000.0
2007-11-12 10:21:00,2.48386,2.48386,2.47665,2.47964,8380000.0
2007-11-12 10:22:00,2.48081,2.48393,2.4787,2.48393,11750000.0
2007-11-12 10:23:00,2.48279,2.48327,2.47956,2.48263,8250000.0
2007-11-12 10:24:00,2.48048,2.48489,2.48048,2.48108,7750000.0
2007-11-12 10:25:00,2.48313,2.48536,2.48152,2.48363,11250000.0
2007-11-12 10:26:00,2.48523,2.48579,2.48228,2.48415,12880000.0
2007-11-12 10:27:00,2.4813,2.48569,2.4813,2.48369,9000000.0
2007-11-12 10:28:00,2.48572,2.48572,2.48246,2.48361,8500000.0
2007-11-12 10:29:00,2.48479,2.48541,2.48224,2.48465,7000000.0
2007-11-12 10:30:00,2.48496,2.48496,2.48169,2.48169,7130000.0
2007-11-12 10:31:00,2.48459,2.48459,2.4817,2.48321,7250000.0
2007-11-12 10:32:00,2.48362,2.48514,2.47948,2.48395,9250000.0
2007-11-12 10:33:00,2.48579,2.48579,2.48279,2.48342,5880000.0
2007-11-12 10:34:00,2.4834,2.4846,2.48233,2.48382,9750000.0
2007-11-12 10:35:00,2.48475,2.48475,2.47958,2.47958,5880000.0
2007-11-12 10:36:00,2.48492,2.48492,2.47976,2.48337,10250000.0
2007-11-12 10:37:00,2.48077,2.48407,2.48047,2.48373,8250000.0
2007-11-12 10:38:00,2.48204,2.48493,2.47971,2.48433,13000000.0
2007-11-12 10:39:00,2.48078,2.48341,2.48078,2.48337,8500000.0
2007-11-12 10:40:00,2.4815,2.4842,2.47932,2.48288,9630000.0
2007-11-12 10:41:00,2.48335,2.48429,2.4804,2.48429,8000000.0
2007-11-12 10:42:00,2.48275,2.48392,2.48148,2.48359,9500000.0
2007-11-12 10:43:00,2.4835,2.48421,2.48142,2.4837,7500000.0
2007-11-12 10:44:00,2.48085,2.48323,2.4757,2.48241,15000000.0
2007-11-12 10:45:00,2.4791,2.48391,2.47906,2.48391,6750000.0
2007-11-12 10:46:00,2.4869,2.4869,2.482,2.48553,8880000.0
2007-11-12 10:47:00,2.48517,2.48517,2.48318,2.48318,6010000.0
2007-11-12 10:48:00,2.48546,2.48561,2.47975,2.48396,5750000.0
2007-11-12 10:49:00,2.48572,2.48589,2.47966,2.47966,8000000.0
2007-11-12 10:50:00,2.48489,2.48497,2.48295,2.4845,6500000.0
2007-11-12 10:51:00,2.48277,2.48489,2.48117,2.48117,8000000.0
2007-11-12 10:52:00,2.48519,2.48619,2.48058,2.485,10880000.0
2007-11-12 10:53:00,2.48449,2.48565,2.48084,2.484,8750000.0
2007-11-12 10:54:00,2.48303,2.48482,2.47864,2.48204,9250000.0
2007-11-12 10:55:00,2.48412,2.48531,2.48248,2.48504,8250000.0
2007-11-12 10:56:00,2.48608,2.48644,2.48279,2.48417,8750000.0
2007-11-12 10:57:00,2.48183,2.48586,2.48183,2.48586,6630000.0
2007-11-12 10:58:00,2.48475,2.48684,2.48004,2.48558,9500000.0
2007-11-12 10:59:00,2.48608,2.48727,2.48146,2.48727,8250000.0
2007-11-12 11:00:00,2.48825,2.48929,2.48226,2.48727,10000000.0
2007-11-12 11:01:00,2.48756,2.48817,2.48299,2.48577,9000000.0
2007-11-12 11:02:00,2.48824,2.49132,2.48732,2.49068,6380000.0
2007-11-12 11:03:00,2.49165,2.49218,2.48868,2.49039,7630000.0
2007-11-12 11:04:00,2.48752,2.49132,2.48752,2.49132,6500000.0
2007-11-12 11:05:00,2.48822,2.49064,2.48566,2.48938,9250000.0
2007-11-12 11:06:00,2.48854,2.4918,2.48854,2.4918,6250000.0
2007-11-12 11:07:00,2.49112,2.49135,2.48555,2.48555,5630000.0
2007-11-12 11:08:00,2.49012,2.49025,2.48816,2.49025,5500000.0
2007-11-12 11:09:00,2.48849,2.48935,2.48511,2.48917,6750000.0
2007-11-12 11:10:00,2.48914,2.48914,2.48422,2.48834,7250000.0
2007-11-12 11:11:00,2.48918,2.48933,2.48461,2.48868,6510000.0
2007-11-12 11:12:00,2.48938,2.48938,2.48643,2.48702,5130000.0
2007-11-12 11:13:00,2.48486,2.48915,2.48456,2.48604,11500000.0
2007-11-12 11:14:00,2.48697,2.48819,2.48356,2.48819,12000000.0
2007-11-12 11:15:00,2.485,2.48908,2.485,2.4878,8250000.0
2007-11-12 11:16:00,2.4899,2.4899,2.48651,2.48651,5250000.0
2007-11-12 11:17:00,2.48958,2.48986,2.48382,2.4887,7750000.0
2007-11-12 11:18:00,2.48986,2.48986,2.48255,2.48808,8750000.0
2007-11-12 11:19:00,2.48942,2.48942,2.48421,2.48886,7380000.0
2007-11-12 11:20:00,2.48667,2.48849,2.48577,2.48847,6250000.0
2007-11-12 11:21:00,2.49044,2.49044,2.48351,2.4886,8500000.0
2007-11-12 11:22:00,2.48714,2.48819,2.48418,2.48418,7380000.0
2007-11-12 11:23:00,2.48816,2.48947,2.48441,2.48818,11880000.0
2007-11-12 11:24:00,2.48794,2.48849,2.48745,2.48781,6250000.0
2007-11-12 11:25:00,2.48875,2.48875,2.48556,2.48727,12510000.0
2007-11-12 11:26:00,2.48668,2.48808,2.48279,2.48808,12000000.0
2007-11-12 11:27:00,2.48523,2.4877,2.48521,2.48672,7000000.0
2007-11-12 11:28:00,2.48764,2.48773,2.48413,2.48456,10250000.0
2007-11-12 11:29:00,2.48559,2.48727,2.48373,2.48662,5500000.0
2007-11-12 11:30:00,2.48697,2.48811,2.48415,2.48761,6250000.0
2007-11-12 11:31:00,2.48865,2.48865,2.48224,2.48686,8250000.0
2007-11-12 11:32:00,2.48719,2.48926,2.48312,2.48909,15380000.0
2007-11-12 11:33:00,2.48598,2.49013,2.4856,2.48977,9750000.0
2007-11-12 11:34:00,2.48969,2.49074,2.48729,2.48937,9250000.0
2007-11-12 11:35:00,2.48768,2.48895,2.48328,2.48798,11750000.0
2007-11-12 11:36:00,2.48867,2.48887,2.48396,2.48629,6750000.0
2007-11-12 11:37:00,2.4883,2.4883,2.48426,2.48703,7010000.0
2007-11-12 11:38:00,2.48481,2.48765,2.48243,2.48762,5250000.0
2007-11-12 11:39:00,2.48788,2.48926,2.485,2.48853,9130000.0
2007-11-12 11:40:00,2.48307,2.48984,2.48307,2.48984,11630000.0
2007-11-12 11:41:00,2.48945,2.48957,2.4841,2.48935,7500000.0
2007-11-12 11:42:00,2.48781,2.48906,2.48657,2.48721,6500000.0
2007-11-12 11:43:00,2.48449,2.48964,2.48422,2.48964,8630000.0
2007-11-12 11:44:00,2.48983,2.48983,2.48507,2.48738,9500000.0
2007-11-12 11:45:00,2.48573,2.48884,2.48573,2.48735,12250000.0
2007-11-12 11:46:00,2.48666,2.4899,2.48666,2.48948,6000000.0
2007-11-12 11:47:00,2.48728,2.49042,2.48339,2.49042,9000000.0
2007-11-12 11:48:00,2.48705,2.48935,2.4862,2.48858,11500000.0
2007-11-12 11:49:00,2.48837,2.48837,2.48359,2.48789,11630000.0
2007-11-12 11:50:00,2.48841,2.48841,2.48671,2.48803,7380000.0
2007-11-12 11:51:00,2.48817,2.48837,2.48698,2.48726,5130000.0
2007-11-12 11:52:00,2.48759,2.48849,2.4857,2.48833,8250000.0
2007-11-12 11:53:00,2.48629,2.489,2.48629,2.48874,8380000.0
2007-11-12 11:54:00,2.48772,2.48914,2.48341,2.48887,8000000.0
2007-11-12 11:55:00,2.48847,2.48847,2.48578,2.48802,7130000.0
2007-11-12 11:56:00,2.48834,2.48975,2.48812,2.48892,6250000.0
2007-11-12 11:57:00,2.48349,2.48889,2.48349,2.48889,6250000.0
2007-11-12 11:58:00,2.4851,2.49011,2.4851,2.48886,10500000.0
2007-11-12 11:59:00,2.48886,2.49,2.487,2.48937,9000000.0
2007-11-12 12:00:00,2.48715,2.48856,2.48349,2.48783,8000000.0
2007-11-12 12:01:00,2.48434,2.48801,2.48427,2.48677,7500000.0
2007-11-12 12:02:00,2.48294,2.48812,2.48294,2.4857,8880000.0
2007-11-12 12:03:00,2.48719,2.48837,2.48441,2.48456,6500000.0
2007-11-12 12:04:00,2.48851,2.48901,2.48416,2.48901,7130000.0
2007-11-12 12:05:00,2.48792,2.48887,2.48259,2.48797,7380000.0
2007-11-12 12:06:00,2.48804,2.48969,2.4862,2.4862,8380000.0
2007-11-12 12:07:00,2.48872,2.48872,2.48227,2.48338,7500000.0
2007-11-12 12:08:00,2.49043,2.49043,2.4848,2.48856,7500000.0
2007-11-12 12:09:00,2.48963,2.49025,2.48365,2.48865,14000000.0
2007-11-12 12:10:00,2.48997,2.49302,2.487,2.49284,9000000.0
2007-11-12 12:11:00,2.49079,2.49157,2.48964,2.49083,7380000.0
2007-11-12 12:12:00,2.49133,2.4924,2.48904,2.49146,8500000.0
2007-11-12 12:13:00,2.49089,2.4915,2.48811,2.4886,11250000.0
2007-11-12 12:14:00,2.49149,2.49176,2.4878,2.49176,12750000.0
2007-11-12 12:15:00,2.48829,2.49201,2.48782,2.49146,9000000.0
2007-11-12 12:16:00,2.49015,2.49097,2.48574,2.48985,5750000.0
2007-11-12 12:17:00,2.49214,2.49214,2.48985,2.4909,7250000.0
2007-11-12 12:18:00,2.48812,2.49254,2.48581,2.48581,5880000.0
2007-11-12 12:19:00,2.4919,2.49291,2.48703,2.49147,9250000.0
2007-11-12 12:20:00,2.49149,2.49316,2.48692,2.49223,7130000.0
2007-11-12 12:21:00,2.49321,2.49437,2.48838,2.49202,12010000.0
2007-11-12 12:22:00,2.49555,2.49555,2.49104,2.49387,6500000.0
2007-11-12 12:23:00,2.49407,2.49407,2.48882,2.49344,10880000.0
2007-11-12 12:24:00,2.488,2.49524,2.488,2.492,7750000.0
2007-11-12 12:25:00,2.49295,2.49356,2.48956,2.49356,5250000.0
2007-11-12 12:26:00,2.49177,2.49239,2.49001,2.49084,9000000.0
2007-11-12 12:27:00,2.49345,2.49345,2.4874,2.49216,9750000.0
2007-11-12 12:28:00,2.48921,2.4926,2.48921,2.49221,7500000.0
2007-11-12 12:29:00,2.4919,2.49246,2.49006,2.49132,6130000.0
2007-11-12 12:30:00,2.49049,2.49229,2.48785,2.48957,5500000.0
2007-11-12 12:31:00,2.49237,2.49302,2.4892,2.49163,5880000.0
2007-11-12 12:32:00,2.49293,2.49293,2.48976,2.49047,7500000.0
2007-11-12 12:33:00,2.49254,2.49256,2.48811,2.49228,12500000.0
2007-11-12 12:34:00,2.49278,2.49347,2.49012,2.49347,7750000.0
2007-11-12 12:35:00,2.49303,2.49349,2.48779,2.49158,11750000.0
2007-11-12 12:36:00,2.49233,2.49233,2.48959,2.49169,8880000.0
2007-11-12 12:37:00,2.49069,2.49454,2.48762,2.49019,13000000.0
2007-11-12 12:38:00,2.4929,2.49315,2.4872,2.49284,12750000.0
2007-11-12 12:39:00,2.49215,2.49399,2.48996,2.49399,8380000.0
2007-11-12 12:40:00,2.48831,2.49315,2.48831,2.49281,7130000.0
2007-11-12 12:41:00,2.48935,2.49275,2.48935,2.49186,5750000.0
2007-11-12 12:42:00,2.49254,2.4927,2.48713,2.49026,12880000.0
2007-11-12 12:43:00,2.4935,2.49379,2.49204,2.49215,6630000.0
2007-11-12 12:44:00,2.49047,2.49362,2.48931,2.4935,9630000.0
2007-11-12 12:45:00,2.4902,2.49457,2.4902,2.49457,5250000.0
2007-11-12 12:46:00,2.49445,2.49487,2.4891,2.48963,12130000.0
2007-11-12 12:47:00,2.49439,2.49478,2.49079,2.49381,8750000.0
2007-11-12 12:48:00,2.49438,2.49528,2.49115,2.4932,8880000.0
2007-11-12 12:49:00,2.49524,2.49629,2.49181,2.49629,8250000.0
2007-11-12 12:50:00,2.49449,2.49628,2.4922,2.49563,10630000.0
2007-11-12 12:51:00,2.49577,2.49654,2.49095,2.49398,7500000.0
2007-11-12 12:52:00,2.49628,2.49707,2.49298,2.49608,5500000.0
2007-11-12 12:53:00,2.49595,2.49657,2.4945,2.49657,6750000.0
2007-11-12 12:54:00,2.49438,2.49654,2.49242,2.49562,7500000.0
2007-11-12 12:55:00,2.49517,2.49594,2.49032,2.49594,8750000.0
2007-11-12 12:56:00,2.49393,2.49604,2.49003,2.49182,10500000.0
2007-11-12 12:57:00,2.49513,2.49551,2.49087,2.49365,12000000.0
2007-11-12 12:58:00,2.49393,2.4954,2.48891,2.49199,10000000.0
2007-11-12 12:59:00,2.4918,2.49554,2.4918,2.49471,11130000.0
2007-11-12 13:00:00,2.49598,2.49598,2.4921,2.49554,10250000.0
2007-11-12 13:01:00,2.49386,2.49584,2.49287,2.49325,9250000.0
2007-11-12 13:02:00,2.49443,2.49544,2.49081,2.49081,7000000.0
2007-11-12 13:03:00,2.49553,2.4959,2.49023,2.49472,9500000.0
2007-11-12 13:04:00,2.49349,2.49668,2.49234,2.49234,15380000.0
2007-11-12 13:05:00,2.4951,2.49697,2.48867,2.49697,12500000.0
2007-11-12 13:06:00,2.49312,2.4966,2.49271,2.4966,9250000.0
2007-11-12 13:07:00,2.49729,2.49868,2.49273,2.49746,12010000.0
2007-11-12 13:08:00,2.49688,2.49856,2.49533,2.49773,8380000.0
2007-11-12 13:09:00,2.49728,2.49814,2.4932,2.49554,7250000.0
2007-11-12 13:10:00,2.49781,2.49781,2.49409,2.49683,8000000.0
2007-11-12 13:11:00,2.49561,2.49958,2.49561,2.49869,9250000.0
2007-11-12 13:12:00,2.49827,2.50057,2.49692,2.49915,7500000.0
2007-11-12 13:13:00,2.49831,2.5007,2.49592,2.49623,10000000.0
2007-11-12 13:14:00,2.4983,2.49912,2.49519,2.49884,6750000.0
2007-11-12 13:15:00,2.49897,2.50063,2.49642,2.49642,5750000.0
2007-11-12 13:16:00,2.49703,2.50058,2.49303,2.49876,9000000.0
2007-11-12 13:17:00,2.4972,2.50103,2.4972,2.50103,7250000.0
2007-11-12 13:18:00,2.49946,2.50014,2.49787,2.50014,6630000.0
2007-11-12 13:19:00,2.49822,2.49911,2.49609,2.49906,8750000.0
2007-11-12 13:20:00,2.49779,2.49925,2.49663,2.49681,5250000.0
2007-11-12 13:21:00,2.49897,2.49905,2.49378,2.49825,7000000.0
2007-11-12 13:22:00,2.49756,2.49838,2.49472,2.4981,6750000.0
2007-11-12 13:23:00,2.49583,2.49813,2.4924,2.49603,14760000.0
2007-11-12 13:24:00,2.49785,2.49832,2.49219,2.49636,15500000.0
2007-11-12 13:25:00,2.4979,2.49807,2.49473,2.4967,7500000.0
2007-11-12 13:26:00,2.49685,2.49685,2.49317,2.49569,7750000.0
2007-11-12 13:27:00,2.49443,2.49663,2.49321,2.49603,11500000.0
2007-11-12 13:28:00,2.49637,2.49637,2.49203,2.4942,12880000.0
2007-11-12 13:29:00,2.4931,2.49669,2.49121,2.4962,5880000.0
2007-11-12 13:30:00,2.49663,2.49724,2.49249,2.49649,8250000.0
2007-11-12 13:31:00,2.49388,2.49698,2.49263,2.49263,9630000.0
2007-11-12 13:32:00,2.4967,2.49672,2.49383,2.49641,7500000.0
2007-11-12 13:33:00,2.49403,2.49582,2.49006,2.49582,8000000.0
2007-11-12 13:34:00,2.49368,2.49633,2.49234,2.49633,6630000.0
2007-11-12 13:35:00,2.49317,2.49652,2.49196,2.49561,8000000.0
2007-11-12 13:36:00,2.493,2.49677,2.48972,2.49579,9000000.0
2007-11-12 13:37:00,2.49422,2.49587,2.49209,2.49467,10000000.0
2007-11-12 13:38:00,2.49689,2.49716,2.4925,2.49652,7750000.0
2007-11-12 13:39:00,2.49543,2.49651,2.49117,2.49598,7000000.0
2007-11-12 13:40:00,2.49346,2.49638,2.49183,2.49303,6000000.0
2007-11-12 13:41:00,2.49725,2.49726,2.49437,2.49676,14000000.0
2007-11-12 13:42:00,2.49705,2.49712,2.4947,2.4961,5250000.0
2007-11-12 13:43:00,2.49601,2.49714,2.49433,2.49658,6000000.0
2007-11-12 13:44:00,2.49627,2.49713,2.49347,2.49711,10500000.0
2007-11-12 13:45:00,2.49422,2.49856,2.4935,2.49419,13000000.0
2007-11-12 13:46:00,2.49629,2.49835,2.49471,2.49835,7500000.0
2007-11-12 13:47:00,2.49488,2.49796,2.49416,2.49416,12250000.0
2007-11-12 13:48:00,2.49749,2.49775,2.49073,2.49775,11500000.0
2007-11-12 13:49:00,2.49673,2.4972,2.49397,2.49581,5750000.0
2007-11-12 13:50:00,2.49634,2.4976,2.49486,2.49654,9000000.0
2007-11-12 13:51:00,2.49847,2.49847,2.49391,2.49685,7750000.0
2007-11-12 13:52:00,2.4964,2.49728,2.49319,2.49728,10880000.0
2007-11-12 13:53:00,2.49672,2.49812,2.49247,2.49812,6750000.0
2007-11-12 13:54:00,2.49593,2.49788,2.49335,2.49592,5500000.0
2007-11-12 13:55:00,2.49459,2.4974,2.49459,2.4959,9010000.0
2007-11-12 13:56:00,2.49625,2.49952,2.49515,2.4961,10260000.0
2007-11-12 13:57:00,2.49954,2.49954,2.49631,2.4969,7750000.0
2007-11-12 13:58:00,2.49518,2.49975,2.49518,2.49824,8250000.0
2007-11-12 13:59:00,2.49947,2.49987,2.49508,2.49508,7000000.0
2007-11-12 14:00:00,2.4947,2.4982,2.4947,2.49652,10250000.0
2007-11-12 14:01:00,2.49663,2.49905,2.49458,2.49839,10760000.0
2007-11-12 14:02:00,2.49745,2.49961,2.4963,2.49684,6750000.0
2007-11-12 14:03:00,2.49805,2.49805,2.49231,2.49368,7250000.0
2007-11-12 14:04:00,2.49806,2.49983,2.49225,2.49983,7880000.0
2007-11-12 14:05:00,2.4981,2.49926,2.49417,2.49674,8500000.0
2007-11-12 14:06:00,2.49776,2.49962,2.49278,2.49869,11380000.0
2007-11-12 14:07:00,2.49827,2.49861,2.49449,2.49483,7380000.0
2007-11-12 14:08:00,2.49669,2.49951,2.49155,2.49814,10380000.0
2007-11-12 14:09:00,2.49741,2.49804,2.49566,2.49641,6000000.0
2007-11-12 14:10:00,2.498,2.49877,2.49491,2.49491,9750000.0
2007-11-12 14:11:00,2.49849,2.49908,2.4958,2.49691,5130000.0
2007-11-12 14:12:00,2.49849,2.49948,2.49589,2.49649,7750000.0
2007-11-12 14:13:00,2.49463,2.50038,2.49463,2.50038,8510000.0
2007-11-12 14:14:00,2.49899,2.4998,2.49602,2.4971,6250000.0
2007-11-12 14:15:00,2.50011,2.50011,2.49422,2.49882,9630000.0
2007-11-12 14:16:00,2.49999,2.50006,2.49679,2.49967,11000000.0
2007-11-12 14:17:00,2.49653,2.50087,2.49653,2.50087,9250000.0
2007-11-12 14:18:00,2.50005,2.50005,2.49692,2.49952,6630000.0
2007-11-12 14:19:00,2.50095,2.5022,2.49513,2.50185,12750000.0
2007-11-12 14:20:00,2.50143,2.50208,2.49426,2.50102,10250000.0
2007-11-12 14:21:00,2.50118,2.50264,2.4978,2.50017,11130000.0
2007-11-12 14:22:00,2.49727,2.50225,2.49727,2.50023,7130000.0
2007-11-12 14:23:00,2.50205,2.50235,2.49957,2.50186,10000000.0
2007-11-12 14:24:00,2.50125,2.50246,2.49803,2.50166,10250000.0
2007-11-12 14:25:00,2.50255,2.50255,2.49914,2.49914,8250000.0
2007-11-12 14:26:00,2.50105,2.50205,2.49554,2.50205,12000000.0
2007-11-12 14:27:00,2.50417,2.50417,2.50021,2.5007,6250000.0
2007-11-12 14:28:00,2.50254,2.50404,2.49917,2.50054,10000000.0
2007-11-12 14:29:00,2.50273,2.50273,2.49714,2.49714,6500000.0
2007-11-12 14:30:00,2.49902,2.50172,2.49902,2.50087,8000000.0
2007-11-12 14:31:00,2.50012,2.50204,2.49646,2.49646,9630000.0
2007-11-12 14:32:00,2.50111,2.50293,2.49823,2.50293,10500000.0
2007-11-12 14:33:00,2.50206,2.50227,2.49928,2.49964,8250000.0
2007-11-12 14:34:00,2.50154,2.50255,2.49768,2.49929,11750000.0
2007-11-12 14:35:00,2.49895,2.5031,2.49895,2.5031,10500000.0
2007-11-12 14:36:00,2.50194,2.50316,2.49894,2.50316,8750000.0
2007-11-12 14:37:00,2.49909,2.50268,2.49682,2.49874,9500000.0
2007-11-12 14:38:00,2.50133,2.50139,2.49538,2.49538,7500000.0
2007-11-12 14:39:00,2.49924,2.50078,2.49427,2.49427,8750000.0
2007-11-12 14:40:00,2.5005,2.50373,2.49846,2.50041,9000000.0
2007-11-12 14:41:00,2.50268,2.50268,2.49744,2.49744,7500000.0
2007-11-12 14:42:00,2.5029,2.5029,2.49629,2.49922,10380000.0
2007-11-12 14:43:00,2.49923,2.49923,2.49286,2.49707,9500000.0
2007-11-12 14:44:00,2.49806,2.49873,2.49543,2.49669,7130000.0
2007-11-12 14:45:00,2.49455,2.49795,2.49178,2.49178,5500000.0
2007-11-12 14:46:00,2.49264,2.49601,2.49208,2.49282,10000000.0
2007-11-12 14:47:00,2.49599,2.49632,2.49197,2.49362,7760000.0
2007-11-12 14:48:00,2.49607,2.49671,2.49244,2.49644,14750000.0
2007-11-12 14:49:00,2.49648,2.49816,2.49523,2.49816,12380000.0
2007-11-12 14:50:00,2.49736,2.49826,2.49139,2.49445,6130000.0
2007-11-12 14:51:00,2.49691,2.49773,2.49521,2.49773,5630000.0
2007-11-12 14:52:00,2.49437,2.49635,2.49034,2.49593,12000000.0
2007-11-12 14:53:00,2.49488,2.49735,2.49277,2.49277,6500000.0
2007-11-12 14:54:00,2.49596,2.49821,2.49266,2.49371,8380000.0
2007-11-12 14:55:00,2.4965,2.4965,2.49289,2.49613,9500000.0
2007-11-12 14:56:00,2.49507,2.49668,2.49155,2.49155,9630000.0
2007-11-12 14:57:00,2.49546,2.49659,2.48984,2.49211,10630000.0
2007-11-12 14:58:00,2.49375,2.4961,2.49185,2.4961,8250000.0
2007-11-12 14:59:00,2.49566,2.49587,2.49187,2.49587,8000000.0
2007-11-12 15:00:00,2.49541,2.49642,2.49314,2.49533,11510000.0
2007-11-12 15:01:00,2.49638,2.49638,2.4917,2.49452,5630000.0
2007-11-12 15:02:00,2.49486,2.49642,2.49,2.49408,9500000.0
2007-11-12 15:03:00,2.49638,2.4965,2.49061,2.49318,11000000.0
2007-11-12 15:04:00,2.49392,2.49737,2.49159,2.49159,10250000.0
2007-11-12 15:05:00,2.49239,2.49623,2.49239,2.49535,12880000.0
2007-11-12 15:06:00,2.49572,2.49572,2.49164,2.49433,10770000.0
2007-11-12 15:07:00,2.49305,2.4959,2.49079,2.49508,8130000.0
2007-11-12 15:08:00,2.49439,2.49499,2.48984,2.49198,7760000.0
2007-11-12 15:09:00,2.49449,2.49612,2.49247,2.4957,13010000.0
2007-11-12 15:10:00,2.49425,2.49566,2.49198,2.49402,8250000.0
2007-11-12 15:11:00,2.49389,2.49502,2.48904,2.49353,8000000.0
2007-11-12 15:12:00,2.4925,2.49317,2.49031,2.49122,9750000.0
2007-11-12 15:13:00,2.49463,2.49493,2.49231,2.49319,7000000.0
2007-11-12 15:14:00,2.4949,2.4949,2.49129,2.49374,9500000.0
2007-11-12 15:15:00,2.49579,2.4959,2.49073,2.4959,7250000.0
2007-11-12 15:16:00,2.49583,2.49623,2.49327,2.49587,16000000.0
2007-11-12 15:17:00,2.49575,2.49621,2.49212,2.49212,8000000.0
2007-11-12 15:18:00,2.49617,2.49657,2.49264,2.49656,7750000.0
2007-11-12 15:19:00,2.49549,2.49592,2.49191,2.49204,8630000.0
2007-11-12 15:20:00,2.49524,2.49601,2.49304,2.49322,9010000.0
2007-11-12 15:21:00,2.49195,2.49496,2.49195,2.49494,6250000.0
2007-11-12 15:22:00,2.49611,2.49611,2.48897,2.49311,11000000.0
2007-11-12 15:23:00,2.49585,2.49585,2.48952,2.49239,9250000.0
2007-11-12 15:24:00,2.4925,2.49508,2.49101,2.49508,6380000.0
2007-11-12 15:25:00,2.4947,2.49556,2.49155,2.49556,8880000.0
2007-11-12 15:26:00,2.49401,2.4956,2.4904,2.49551,6250000.0
2007-11-12 15:27:00,2.49444,2.49668,2.48983,2.4927,7750000.0
2007-11-12 15:28:00,2.49333,2.49686,2.49252,2.49605,8750000.0
2007-11-12 15:29:00,2.49418,2.4963,2.49316,2.4963,6500000.0
2007-11-12 15:30:00,2.49251,2.49811,2.49251,2.4949,10750000.0
2007-11-12 15:31:00,2.49578,2.49613,2.49247,2.49527,11500000.0
2007-11-12 15:32:00,2.4963,2.49679,2.49346,2.49644,7000000.0
2007-11-12 15:33:00,2.49729,2.49784,2.49095,2.49611,10880000.0
2007-11-12 15:34:00,2.49752,2.49753,2.49435,2.49602,6750000.0
2007-11-12 15:35:00,2.49463,2.49789,2.49463,2.49644,10750000.0
2007-11-12 15:36:00,2.49829,2.49829,2.49383,2.49705,8250000.0
2007-11-12 15:37:00,2.49704,2.49817,2.4932,2.49817,9500000.0
2007-11-12 15:38:00,2.49681,2.4988,2.49511,2.49594,9630000.0
2007-11-12 15:39:00,2.49702,2.49849,2.49279,2.49289,9630000.0
2007-11-12 15:40:00,2.49685,2.49846,2.49615,2.49827,6250000.0
2007-11-12 15:41:00,2.49718,2.49859,2.49617,2.49859,6630000.0
2007-11-12 15:42:00,2.49662,2.49662,2.4895,2.4895,7390000.0
2007-11-12 15:43:00,2.49675,2.49688,2.4907,2.49343,9500000.0
2007-11-12 15:44:00,2.49747,2.49748,2.4934,2.49504,7500000.0
2007-11-12 15:45:00,2.49593,2.49673,2.49237,2.49637,7130000.0
2007-11-12 15:46:00,2.49668,2.49668,2.49191,2.49269,8750000.0
2007-11-12 15:47:00,2.49646,2.49727,2.49315,2.49654,7250000.0
2007-11-12 15:48:00,2.49369,2.49605,2.48954,2.48954,6630000.0
2007-11-12 15:49:00,2.495,2.4973,2.49015,2.4973,8750000.0
2007-11-12 15:50:00,2.49596,2.49666,2.49202,2.49547,8000000.0
2007-11-12 15:51:00,2.49794,2.49794,2.49371,2.49679,7380000.0
2007-11-12 15:52:00,2.49727,2.49727,2.49389,2.49667,8250000.0
2007-11-12 15:53:00,2.4958,2.49763,2.49154,2.49763,13750000.0
2007-11-12 15:54:00,2.4958,2.4968,2.49211,2.49345,6380000.0
2007-11-12 15:55:00,2.49731,2.49772,2.49206,2.49659,6500000.0
2007-11-12 15:56:00,2.49693,2.4976,2.49285,2.4968,5500000.0
2007-11-12 15:57:00,2.49817,2.49819,2.49511,2.49762,11000000.0
2007-11-12 15:58:00,2.49731,2.49848,2.4945,2.49848,7630000.0
2007-11-12 15:59:00,2.49881,2.4993,2.4964,2.49851,13750000.0
2007-11-12 16:00:00,2.49843,2.49843,2.496,2.49817,7750000.0
2007-11-12 16:01:00,2.49577,2.49872,2.49309,2.49747,6750000.0
2007-11-12 16:02:00,2.49789,2.4979,2.49339,2.49727,10630000.0
2007-11-12 16:03:00,2.49659,2.49797,2.49386,2.49772,7000000.0
2007-11-12 16:04:00,2.49782,2.49807,2.49469,2.49807,10000000.0
2007-11-12 16:05:00,2.49657,2.49737,2.49532,2.49704,7750000.0
2007-11-12 16:06:00,2.49576,2.49725,2.49235,2.49311,9000000.0
2007-11-12 16:07:00,2.49599,2.49698,2.494,2.49684,9250000.0
2007-11-12 16:08:00,2.49547,2.497,2.49337,2.49511,10630000.0
2007-11-12 16:09:00,2.49512,2.49677,2.49322,2.49636,8630000.0
2007-11-12 16:10:00,2.49822,2.49931,2.49375,2.49875,9250000.0
2007-11-12 16:11:00,2.50021,2.50085,2.49733,2.499,5500000.0
2007-11-12 16:12:00,2.49943,2.50086,2.49675,2.50047,6380000.0
2007-11-12 16:13:00,2.49967,2.50065,2.49676,2.5001,8630000.0
2007-11-12 16:14:00,2.49952,2.50085,2.49714,2.49909,10000000.0
2007-11-12 16:15:00,2.49852,2.50066,2.49702,2.49706,6500000.0
2007-11-12 16:16:00,2.50079,2.50079,2.49581,2.49872,9250000.0
2007-11-12 16:17:00,2.4996,2.49992,2.49536,2.49992,12880000.0
2007-11-12 16:18:00,2.50037,2.50072,2.49186,2.49828,4880000.0
2007-11-12 16:19:00,2.49955,2.49955,2.49511,2.4974,7500000.0
2007-11-12 16:20:00,2.498,2.50107,2.49786,2.50107,10380000.0
2007-11-12 16:21:00,2.49832,2.50156,2.49831,2.49956,5510000.0
2007-11-12 16:22:00,2.49918,2.50267,2.49842,2.5026,8500000.0
2007-11-12 16:23:00,2.50227,2.50293,2.49887,2.50175,7250000.0
2007-11-12 16:24:00,2.50232,2.50232,2.49963,2.50198,5500000.0
2007-11-12 16:25:00,2.50338,2.50338,2.49909,2.50033,6130000.0
2007-11-12 16:26:00,2.49957,2.50269,2.49957,2.50247,8750000.0
2007-11-12 16:27:00,2.50037,2.50362,2.50037,2.501,13630000.0
2007-11-12 16:28:00,2.50258,2.50297,2.49893,2.50232,10750000.0
2007-11-12 16:29:00,2.50121,2.50256,2.4986,2.49955,6380000.0
2007-11-12 16:30:00,2.50088,2.5022,2.49871,2.50053,7250000.0
2007-11-12 16:31:00,2.50085,2.5021,2.49888,2.50121,8500000.0
2007-11-12 16:32:00,2.50148,2.50226,2.49729,2.50223,8630000.0
2007-11-12 16:33:00,2.50147,2.50177,2.49949,2.50159,8250000.0
2007-11-12 16:34:00,2.4975,2.50264,2.49731,2.50264,11380000.0
2007-11-12 16:35:00,2.49916,2.50301,2.49731,2.50301,14000000.0
2007-11-12 16:36:00,2.49977,2.50135,2.49392,2.50135,12750000.0
2007-11-12 16:37:00,2.5018,2.5018,2.49772,2.49772,5250000.0
2007-11-12 16:38:00,2.49901,2.50124,2.49492,2.50124,10000000.0
2007-11-12 16:39:00,2.49747,2.50024,2.49364,2.49798,7000000.0
2007-11-12 16:40:00,2.49747,2.50039,2.49722,2.50039,9000000.0
2007-11-12 16:41:00,2.49979,2.49999,2.49632,2.49632,8250000.0
2007-11-12 16:42:00,2.49643,2.49972,2.49597,2.49713,6000000.0
2007-11-12 16:43:00,2.49902,2.49902,2.49544,2.49695,11500000.0
2007-11-12 16:44:00,2.49726,2.49896,2.49604,2.49832,10000000.0
2007-11-12 16:45:00,2.49642,2.49774,2.49582,2.4975,7130000.0
2007-11-12 16:46:00,2.49734,2.49869,2.49444,2.49746,6750000.0
2007-11-12 16:47:00,2.49817,2.49881,2.49521,2.49668,12000000.0
2007-11-12 16:48:00,2.49652,2.49802,2.4952,2.49802,5750000.0
2007-11-12 16:49:00,2.49682,2.49857,2.49281,2.49615,10000000.0
2007-11-12 16:50:00,2.49763,2.49835,2.49349,2.49607,6250000.0
2007-11-12 16:51:00,2.49704,2.49759,2.49404,2.4944,7750000.0
2007-11-12 16:52:00,2.49544,2.49733,2.49329,2.49641,8250000.0
2007-11-12 16:53:00,2.49773,2.49773,2.49214,2.49709,14130000.0
2007-11-12 16:54:00,2.49259,2.4969,2.49259,2.4969,9630000.0
2007-11-12 16:55:00,2.49444,2.49653,2.49192,2.49481,6250000.0
2007-11-12 16:56:00,2.49698,2.49698,2.49297,2.49516,9250000.0
2007-11-12 16:57:00,2.49685,2.49727,2.49587,2.49718,11750000.0
2007-11-12 16:58:00,2.49393,2.49634,2.49206,2.49615,13250000.0
2007-11-12 16:59:00,2.49397,2.49691,2.49397,2.49672,11880000.0
2007-11-12 17:00:00,2.49733,2.49747,2.49494,2.49494,7000000.0
2007-11-12 17:01:00,2.49351,2.49765,2.49351,2.49562,8500000.0
2007-11-12 17:02:00,2.49725,2.49965,2.49549,2.49958,7380000.0
2007-11-12 17:03:00,2.49792,2.49937,2.49513,2.49513,8500000.0
2007-11-12 17:04:00,2.49651,2.49976,2.49603,2.49632,12630000.0
2007-11-12 17:05:00,2.49956,2.49956,2.49532,2.49886,8500000.0
2007-11-12 17:06:00,2.49834,2.49879,2.49644,2.49834,8000000.0
2007-11-12 17:07:00,2.4986,2.49898,2.49659,2.49677,7630000.0
2007-11-12 17:08:00,2.49938,2.49938,2.49406,2.49406,8380000.0
2007-11-12 17:09:00,2.49808,2.50036,2.49541,2.49631,9500000.0
2007-11-12 17:10:00,2.49876,2.50072,2.49593,2.49923,11000000.0
2007-11-12 17:11:00,2.50211,2.50211,2.49922,2.49971,7880000.0
2007-11-12 17:12:00,2.50101,2.50136,2.49739,2.50053,7250000.0
2007-11-12 17:13:00,2.50051,2.50051,2.49505,2.49563,8630000.0
2007-11-12 17:14:00,2.49593,2.49794,2.49219,2.49794,7000000.0
2007-11-12 17:15:00,2.4962,2.49823,2.49109,2.49823,7880000.0
2007-11-12 17:16:00,2.49804,2.49859,2.49493,2.49845,14880000.0
2007-11-12 17:17:00,2.49727,2.49859,2.49602,2.49833,8380000.0
2007-11-12 17:18:00,2.49498,2.49974,2.49498,2.49678,7750000.0
2007-11-12 17:19:00,2.49368,2.49851,2.49368,2.49723,9380000.0
2007-11-12 17:20:00,2.49834,2.49894,2.4954,2.49548,7500000.0
2007-11-12 17:21:00,2.49718,2.49851,2.49457,2.49726,8500000.0
2007-11-12 17:22:00,2.4955,2.4988,2.4955,2.49838,13130000.0
2007-11-12 17:23:00,2.4976,2.49861,2.4949,2.49824,11500000.0
2007-11-12 17:24:00,2.49563,2.49834,2.49396,2.49789,13000000.0
2007-11-12 17:25:00,2.49659,2.49876,2.49107,2.49876,8000000.0
2007-11-12 17:26:00,2.498,2.50076,2.49459,2.50076,11250000.0
2007-11-12 17:27:00,2.49954,2.50042,2.49572,2.50042,11750000.0
2007-11-12 17:28:00,2.49437,2.50085,2.49437,2.49986,7000000.0
2007-11-12 17:29:00,2.49656,2.50043,2.49332,2.49867,8250000.0
2007-11-12 17:30:00,2.49934,2.50081,2.49829,2.50081,7000000.0
2007-11-12 17:31:00,2.50122,2.5018,2.49764,2.49764,10750000.0
2007-11-12 17:32:00,2.49981,2.50241,2.49339,2.50119,8250000.0
2007-11-12 17:33:00,2.50173,2.50239,2.49684,2.49954,7250000.0
2007-11-12 17:34:00,2.49989,2.50112,2.49725,2.50109,6750000.0
2007-11-12 17:35:00,2.50082,2.5013,2.49739,2.50117,9250000.0
2007-11-12 17:36:00,2.50208,2.50208,2.4995,2.5009,6250000.0
2007-11-12 17:37:00,2.50169,2.50169,2.49802,2.50135,6750000.0
2007-11-12 17:38:00,2.50097,2.50167,2.49663,2.50032,11130000.0
2007-11-12 17:39:00,2.49743,2.50203,2.49743,2.50203,6380000.0
2007-11-12 17:40:00,2.49874,2.50257,2.49739,2.50188,5500000.0
2007-11-12 17:41:00,2.49726,2.50091,2.4964,2.4971,7750000.0
2007-11-12 17:42:00,2.50221,2.50266,2.49876,2.50255,7250000.0
2007-11-12 17:43:00,2.50129,2.50247,2.50011,2.50227,5630000.0
2007-11-12 17:44:00,2.50197,2.50229,2.49663,2.50229,9750000.0
2007-11-12 17:45:00,2.50167,2.50167,2.49702,2.50021,8000000.0
2007-11-12 17:46:00,2.4973,2.50114,2.4973,2.50068,7000000.0
2007-11-12 17:47:00,2.50104,2.50216,2.49627,2.50216,8750000.0
2007-11-12 17:48:00,2.49746,2.50249,2.49746,2.50167,5500000.0
2007-11-12 17:49:00,2.50129,2.50199,2.49928,2.50172,9380000.0
2007-11-12 17:50:00,2.49959,2.50177,2.49522,2.49773,10500000.0
2007-11-12 17:51:00,2.49976,2.50176,2.49647,2.4992,6500000.0
2007-11-12 17:52:00,2.49927,2.50164,2.49669,2.4974,11500000.0
2007-11-12 17:53:00,2.49914,2.50169,2.49885,2.50075,5250000.0
2007-11-12 17:54:00,2.50066,2.50231,2.49346,2.50135,10000000.0
2007-11-12 17:55:00,2.49938,2.50153,2.49847,2.50034,10250000.0
2007-11-12 17:56:00,2.50073,2.50122,2.49625,2.50051,14380000.0
2007-11-12 17:57:00,2.5003,2.50036,2.49725,2.50007,16630000.0
2007-11-12 17:58:00,2.4982,2.50097,2.49811,2.50002,9500000.0
2007-11-12 17:59:00,2.49837,2.5015,2.49615,2.49998,8880000.0
2007-11-12 18:00:00,2.49996,2.50091,2.49609,2.4975,11000000.0
2007-11-12 18:01:00,2.49917,2.49996,2.49314,2.4974,8500000.0
2007-11-12 18:02:00,2.50184,2.50184,2.49809,2.49905,12510000.0
2007-11-12 18:03:00,2.50089,2.50221,2.49731,2.501,9500000.0
2007-11-12 18:04:00,2.49943,2.50114,2.49509,2.49767,9380000.0
2007-11-12 18:05:00,2.50004,2.50172,2.49881,2.50023,6750000.0
2007-11-12 18:06:00,2.4979,2.50119,2.4979,2.50068,7250000.0
2007-11-12 18:07:00,2.50016,2.50131,2.49804,2.50107,10130000.0
2007-11-12 18:08:00,2.50138,2.50172,2.49687,2.49687,11250000.0
2007-11-12 18:09:00,2.50151,2.50151,2.49462,2.49688,7380000.0
2007-11-12 18:10:00,2.49937,2.4996,2.49801,2.4985,6750000.0
2007-11-12 18:11:00,2.49875,2.4989,2.49702,2.4989,9630000.0
2007-11-12 18:12:00,2.49754,2.4999,2.49635,2.49945,6130000.0
2007-11-12 18:13:00,2.50155,2.50155,2.49685,2.49904,5880000.0
2007-11-12 18:14:00,2.50119,2.50123,2.49476,2.49986,13000000.0
2007-11-12 18:15:00,2.50135,2.50135,2.49612,2.50003,7750000.0
2007-11-12 18:16:00,2.49941,2.50041,2.49669,2.50041,6250000.0
2007-11-12 18:17:00,2.49944,2.50146,2.4965,2.49924,12130000.0
2007-11-12 18:18:00,2.50051,2.50051,2.49879,2.4998,8250000.0
2007-11-12 18:19:00,2.49912,2.50046,2.49631,2.49999,11760000.0
2007-11-12 18:20:00,2.50055,2.50151,2.49623,2.50151,7880000.0
2007-11-12 18:21:00,2.49983,2.50168,2.49776,2.50118,13510000.0
2007-11-12 18:22:00,2.50211,2.50211,2.49658,2.50023,6500000.0
2007-11-12 18:23:00,2.49826,2.5029,2.49826,2.49828,10010000.0
2007-11-12 18:24:00,2.503,2.50362,2.49871,2.50208,8630000.0
2007-11-12 18:25:00,2.50497,2.50497,2.50151,2.50378,7630000.0
2007-11-12 18:26:00,2.50314,2.50434,2.49977,2.50288,5630000.0
2007-11-12 18:27:00,2.50354,2.50354,2.50059,2.50225,6500000.0
2007-11-12 18:28:00,2.50153,2.50273,2.49956,2.50273,8130000.0
2007-11-12 18:29:00,2.50122,2.50263,2.49605,2.50263,6000000.0
2007-11-12 18:30:00,2.50201,2.50349,2.49969,2.50237,15000000.0
2007-11-12 18:31:00,2.50185,2.50237,2.49907,2.5017,12750000.0
2007-11-12 18:32:00,2.5016,2.50251,2.49803,2.49803,8000000.0
2007-11-12 18:33:00,2.50169,2.50412,2.49905,2.49905,11250000.0
2007-11-12 18:34:00,2.50186,2.50213,2.4984,2.50133,9000000.0
2007-11-12 18:35:00,2.49916,2.5019,2.4948,2.50074,10380000.0
2007-11-12 18:36:00,2.50014,2.50095,2.49902,2.5005,5880000.0
2007-11-12 18:37:00,2.50167,2.50202,2.498,2.50163,10500000.0
2007-11-12 18:38:00,2.50289,2.50306,2.49999,2.50238,14500000.0
2007-11-12 18:39:00,2.503,2.50339,2.49959,2.50317,14130000.0
2007-11-12 18:40:00,2.5021,2.50213,2.49701,2.50058,10000000.0
2007-11-12 18:41:00,2.50177,2.50195,2.49638,2.50195,7250000.0
2007-11-12 18:42:00,2.50056,2.50336,2.49733,2.50133,10250000.0
2007-11-12 18:43:00,2.50061,2.50232,2.49592,2.49829,8750000.0
2007-11-12 18:44:00,2.49981,2.50134,2.49395,2.49608,11380000.0
2007-11-12 18:45:00,2.49893,2.49931,2.49555,2.49555,6250000.0
2007-11-12 18:46:00,2.49924,2.5001,2.49594,2.49947,5750000.0
2007-11-12 18:47:00,2.4993,2.49966,2.49746,2.4984,7500000.0
2007-11-12 18:48:00,2.49909,2.50084,2.49603,2.4999,9880000.0
2007-11-12 18:49:00,2.49885,2.49885,2.49415,2.49415,11880000.0
2007-11-12 18:50:00,2.49851,2.50043,2.49768,2.50043,5750000.0
2007-11-12 18:51:00,2.49656,2.49922,2.49616,2.49616,8750000.0
2007-11-12 18:52:00,2.50012,2.50091,2.49645,2.50091,10750000.0
2007-11-12 18:53:00,2.49758,2.50005,2.49557,2.49909,10250000.0
2007-11-12 18:54:00,2.49884,2.49933,2.49391,2.49391,7630000.0
2007-11-12 18:55:00,2.49502,2.49999,2.49412,2.49902,8000000.0
2007-11-12 18:56:00,2.49966,2.49966,2.49589,2.49589,10250000.0
2007-11-12 18:57:00,2.49629,2.49904,2.49421,2.49605,10250000.0
2007-11-12 18:58:00,2.49869,2.4997,2.49623,2.49857,10250000.0
2007-11-12 18:59:00,2.49999,2.49999,2.49531,2.49731,6250000.0
2007-11-12 19:00:00,2.49632,2.4996,2.49518,2.4996,8000000.0
2007-11-12 19:01:00,2.49914,2.49914,2.49656,2.49873,5750000.0
2007-11-12 19:02:00,2.49796,2.49796,2.49389,2.49766,7000000.0
2007-11-12 19:03:00,2.49581,2.49768,2.4948,2.49768,5630000.0
2007-11-12 19:04:00,2.49741,2.49779,2.49443,2.4972,12250000.0
2007-11-12 19:05:00,2.49858,2.49858,2.49472,2.49596,6250000.0
2007-11-12 19:06:00,2.49885,2.49901,2.49277,2.49627,10750000.0
2007-11-12 19:07:00,2.49813,2.49826,2.49407,2.4948,6630000.0
2007-11-12 19:08:00,2.49584,2.49794,2.49461,2.49794,5500000.0
2007-11-12 19:09:00,2.49848,2.50065,2.49556,2.50065,6750000.0
2007-11-12 19:10:00,2.49999,2.49999,2.49632,2.49994,8750000.0
2007-11-12 19:11:00,2.49567,2.50132,2.49507,2.50061,7010000.0
2007-11-12 19:12:00,2.493,2.50058,2.493,2.50058,7130000.0
2007-11-12 19:13:00,2.49511,2.49967,2.49478,2.49774,10750000.0
2007-11-12 19:14:00,2.49904,2.50007,2.49652,2.50007,8250000.0
2007-11-12 19:15:00,2.4968,2.50043,2.49549,2.49549,5630000.0
2007-11-12 19:16:00,2.49838,2.50011,2.49456,2.49982,6750000.0
2007-11-12 19:17:00,2.49955,2.50058,2.49295,2.49845,11000000.0
2007-11-12 19:18:00,2.49832,2.49932,2.49481,2.49481,7500000.0
2007-11-12 19:19:00,2.49836,2.50033,2.49713,2.49713,9000000.0
2007-11-12 19:20:00,2.49548,2.49929,2.49548,2.49639,5500000.0
2007-11-12 19:21:00,2.5001,2.50069,2.49753,2.49949,6390000.0
2007-11-12 19:22:00,2.49997,2.50002,2.49714,2.49921,8500000.0
2007-11-12 19:23:00,2.5001,2.5001,2.49547,2.49547,9000000.0
2007-11-12 19:24:00,2.49731,2.49945,2.49563,2.49945,11500000.0
2007-11-12 19:25:00,2.49523,2.4997,2.49523,2.4997,7000000.0
2007-11-12 19:26:00,2.49461,2.50076,2.49423,2.50046,9630000.0
2007-11-12 19:27:00,2.50058,2.50106,2.49918,2.50087,7750000.0
2007-11-12 19:28:00,2.50114,2.50114,2.49568,2.49711,11250000.0
2007-11-12 19:29:00,2.49669,2.5008,2.49608,2.49784,8880000.0
2007-11-12 19:30:00,2.4971,2.50042,2.49589,2.50042,7000000.0
2007-11-12 19:31:00,2.49803,2.50026,2.49553,2.49553,9000000.0
2007-11-12 19:32:00,2.50063,2.50063,2.49388,2.49952,8500000.0
2007-11-12 19:33:00,2.49891,2.50067,2.49577,2.49887,10880000.0
2007-11-12 19:34:00,2.49812,2.50213,2.4969,2.50021,9500000.0
2007-11-12 19:35:00,2.50137,2.50137,2.49872,2.50072,5250000.0
2007-11-12 19:36:00,2.4991,2.5002,2.49484,2.49731,14750000.0
2007-11-12 19:37:00,2.4988,2.50074,2.49505,2.50022,9750000.0
2007-11-12 19:38:00,2.49951,2.4998,2.49714,2.49907,7750000.0
2007-11-12 19:39:00,2.49676,2.49984,2.49517,2.49732,9000000.0
2007-11-12 19:40:00,2.4983,2.49917,2.49732,2.4991,7250000.0
2007-11-12 19:41:00,2.49876,2.4991,2.49234,2.49524,12750000.0
2007-11-12 19:42:00,2.49643,2.49893,2.49593,2.49593,9250000.0
2007-11-12 19:43:00,2.49751,2.49902,2.49246,2.49876,5750000.0
2007-11-12 19:44:00,2.49855,2.49855,2.49351,2.4959,10750000.0
2007-11-12 19:45:00,2.50008,2.50008,2.49431,2.49853,6380000.0
2007-11-12 19:46:00,2.49737,2.49878,2.49365,2.49834,11130000.0
2007-11-12 19:47:00,2.49974,2.49984,2.4961,2.49984,6500000.0
2007-11-12 19:48:00,2.50044,2.50044,2.49324,2.49957,8130000.0
2007-11-12 19:49:00,2.49665,2.49786,2.49294,2.49584,10500000.0
2007-11-12 19:50:00,2.49911,2.50025,2.49383,2.49628,10750000.0
2007-11-12 19:51:00,2.49633,2.49947,2.4957,2.49939,5750000.0
2007-11-12 19:52:00,2.4987,2.50011,2.49517,2.49517,6500000.0
2007-11-12 19:53:00,2.49285,2.50055,2.49285,2.50055,5750000.0
2007-11-12 19:54:00,2.49799,2.50062,2.49333,2.49762,11000000.0
2007-11-12 19:55:00,2.50039,2.50065,2.49524,2.50065,13250000.0
2007-11-12 19:56:00,2.50045,2.501,2.49785,2.49921,10880000.0
2007-11-12 19:57:00,2.50093,2.50093,2.49622,2.49772,9260000.0
2007-11-12 19:58:00,2.4999,2.4999,2.49269,2.49823,8500000.0
2007-11-12 19:59:00,2.49812,2.49973,2.49385,2.49952,5750000.0
2007-11-12 20:00:00,2.49698,2.49847,2.49457,2.49682,11380000.0
2007-11-12 20:01:00,2.4946,2.50053,2.49433,2.50053,6750000.0
2007-11-12 20:02:00,2.49999,2.49999,2.49198,2.49774,8880000.0
2007-11-12 20:03:00,2.49937,2.49937,2.49608,2.49608,12380000.0
2007-11-12 20:04:00,2.50009,2.50009,2.49622,2.49827,9880000.0
2007-11-12 20:05:00,2.49917,2.49965,2.49756,2.49943,9250000.0
2007-11-12 20:06:00,2.49879,2.50083,2.49555,2.49939,9500000.0
2007-11-12 20:07:00,2.50098,2.50206,2.49837,2.50124,7250000.0
2007-11-12 20:08:00,2.49765,2.50015,2.49716,2.4974,6380000.0
2007-11-12 20:09:00,2.50036,2.50036,2.49413,2.49981,11250000.0
2007-11-12 20:10:00,2.49658,2.5013,2.49658,2.50023,10130000.0
2007-11-12 20:11:00,2.49345,2.49987,2.49345,2.49938,8250000.0
2007-11-12 20:12:00,2.50052,2.50094,2.49617,2.50036,9250000.0
2007-11-12 20:13:00,2.50005,2.50005,2.49445,2.49445,9380000.0
2007-11-12 20:14:00,2.4978,2.50076,2.49755,2.49755,7000000.0
2007-11-12 20:15:00,2.4999,2.4999,2.495,2.4997,6510000.0
2007-11-12 20:16:00,2.50101,2.50101,2.496,2.50014,12500000.0
2007-11-12 20:17:00,2.49708,2.50057,2.49578,2.49712,5250000.0
2007-11-12 20:18:00,2.49759,2.50085,2.49715,2.50003,10880000.0
2007-11-12 20:19:00,2.49734,2.49946,2.49565,2.49932,10500000.0
2007-11-12 20:20:00,2.50024,2.50069,2.49465,2.49465,6000000.0
2007-11-12 20:21:00,2.49677,2.49989,2.49421,2.49682,6250000.0
2007-11-12 20:22:00,2.49598,2.49974,2.49598,2.49923,9000000.0
2007-11-12 20:23:00,2.4954,2.49973,2.4954,2.49721,6750000.0
2007-11-12 20:24:00,2.49783,2.49955,2.49612,2.49612,7500000.0
2007-11-12 20:25:00,2.49791,2.49966,2.49335,2.49335,7500000.0
2007-11-12 20:26:00,2.49927,2.49933,2.49628,2.49628,6000000.0
2007-11-12 20:27:00,2.49807,2.49934,2.49579,2.49615,10250000.0
2007-11-12 20:28:00,2.49715,2.5002,2.49532,2.49879,16130000.0
2007-11-12 20:29:00,2.49961,2.50005,2.49605,2.49945,8880000.0
2007-11-12 20:30:00,2.49541,2.49886,2.49539,2.497,10380000.0
2007-11-12 20:31:00,2.49343,2.49905,2.49186,2.49905,11880000.0
2007-11-12 20:32:00,2.49668,2.49936,2.49273,2.49905,16630000.0
2007-11-12 20:33:00,2.49705,2.49914,2.49505,2.49718,12140000.0
2007-11-12 20:34:00,2.49185,2.49613,2.49037,2.49593,5750000.0
2007-11-12 20:35:00,2.49952,2.49952,2.49652,2.49715,7380000.0
2007-11-12 20:36:00,2.49934,2.4999,2.49674,2.49933,14500000.0
2007-11-12 20:37:00,2.49632,2.49974,2.49447,2.49974,10500000.0
2007-11-12 20:38:00,2.49707,2.49963,2.49707,2.49934,7520000.0
2007-11-12 20:39:00,2.49677,2.49928,2.49499,2.49499,12500000.0
2007-11-12 20:40:00,2.49656,2.49997,2.49368,2.49368,7250000.0
2007-11-12 20:41:00,2.50063,2.50092,2.49706,2.49739,16880000.0
2007-11-12 20:42:00,2.49956,2.49956,2.49394,2.49675,7000000.0
2007-11-12 20:43:00,2.49855,2.50037,2.49317,2.49587,6380000.0
2007-11-12 20:44:00,2.49922,2.50014,2.49543,2.50014,6000000.0
2007-11-12 20:45:00,2.49678,2.49932,2.49504,2.49708,6640000.0
2007-11-12 20:46:00,2.49544,2.50071,2.49544,2.50071,10380000.0
2007-11-12 20:47:00,2.50016,2.50034,2.49577,2.49577,7250000.0
2007-11-12 20:48:00,2.49935,2.49993,2.49724,2.49993,8130000.0
2007-11-12 20:49:00,2.50013,2.50013,2.49455,2.49908,14130000.0
2007-11-12 20:50:00,2.49584,2.49797,2.49584,2.49637,9380000.0
2007-11-12 20:51:00,2.49937,2.49954,2.49731,2.49954,8630000.0
2007-11-12 20:52:00,2.50008,2.50034,2.49712,2.49712,9750000.0
2007-11-12 20:53:00,2.49916,2.50118,2.49681,2.50038,9380000.0
2007-11-12 20:54:00,2.49734,2.50064,2.49433,2.50064,18000000.0
2007-11-12 20:55:00,2.49782,2.49941,2.4922,2.49611,11500000.0
2007-11-12 20:56:00,2.49951,2.5002,2.49611,2.5002,8500000.0
2007-11-12 20:57:00,2.50081,2.50081,2.49825,2.49999,7500000.0
2007-11-12 20:58:00,2.49837,2.4999,2.49558,2.4965,7500000.0
2007-11-12 20:59:00,2.49923,2.50066,2.49838,2.5003,6750000.0
2007-11-12 21:00:00,2.49927,2.50056,2.49829,2.50054,9000000.0
2007-11-12 21:01:00,2.49808,2.49961,2.49345,2.49769,8250000.0
2007-11-12 21:02:00,2.49671,2.50005,2.49671,2.49951,10250000.0
2007-11-12 21:03:00,2.49686,2.49952,2.49374,2.49895,7880000.0
2007-11-12 21:04:00,2.50033,2.50033,2.49537,2.49821,12250000.0
2007-11-12 21:05:00,2.49988,2.50036,2.49594,2.49973,6750000.0
2007-11-12 21:06:00,2.50036,2.50036,2.49478,2.4993,8000000.0
2007-11-12 21:07:00,2.50018,2.50107,2.49671,2.49949,8500000.0
2007-11-12 21:08:00,2.49649,2.50001,2.49581,2.49883,9250000.0
2007-11-12 21:09:00,2.49983,2.50043,2.49642,2.50043,8500000.0
2007-11-12 21:10:00,2.49747,2.49937,2.49436,2.49658,8000000.0
2007-11-12 21:11:00,2.49615,2.50043,2.49511,2.50043,10750000.0
2007-11-12 21:12:00,2.49959,2.49959,2.4963,2.49893,7750000.0
2007-11-12 21:13:00,2.49938,2.5004,2.49608,2.50021,8000000.0
2007-11-12 21:14:00,2.49525,2.5002,2.49525,2.49954,8750000.0
2007-11-12 21:15:00,2.49939,2.49997,2.49498,2.49498,5750000.0
2007-11-12 21:16:00,2.50063,2.50092,2.49622,2.50092,10750000.0
2007-11-12 21:17:00,2.49817,2.50009,2.49666,2.49666,6630000.0
2007-11-12 21:18:00,2.49877,2.50141,2.49438,2.50141,8250000.0
2007-11-12 21:19:00,2.49978,2.50023,2.49726,2.49945,12000000.0
2007-11-12 21:20:00,2.49948,2.49948,2.49211,2.49646,6250000.0
2007-11-12 21:21:00,2.49752,2.49858,2.49501,2.49858,10890000.0
2007-11-12 21:22:00,2.49679,2.49833,2.49105,2.49678,8000000.0
2007-11-12 21:23:00,2.49552,2.49687,2.49471,2.49471,5250000.0
2007-11-12 21:24:00,2.49025,2.49713,2.49025,2.49713,11380000.0
2007-11-12 21:25:00,2.49454,2.49819,2.49454,2.49787,10880000.0
2007-11-12 21:26:00,2.49531,2.49943,2.49531,2.49881,6250000.0
2007-11-12 21:27:00,2.49544,2.4986,2.49544,2.4986,9750000.0
2007-11-12 21:28:00,2.49705,2.498,2.4955,2.49725,6000000.0
2007-11-12 21:29:00,2.49469,2.49749,2.49404,2.49617,6000000.0
2007-11-12 21:30:00,2.49445,2.49747,2.49445,2.4954,6750000.0
2007-11-12 21:31:00,2.49783,2.49794,2.49173,2.49732,7750000.0
2007-11-12 21:32:00,2.49692,2.49772,2.49408,2.49759,7250000.0
2007-11-12 21:33:00,2.49845,2.49853,2.49429,2.49429,7500000.0
2007-11-12 21:34:00,2.49732,2.49811,2.49408,2.49804,9750000.0
2007-11-12 21:35:00,2.49698,2.4978,2.49432,2.49746,6880000.0
2007-11-12 21:36:00,2.49687,2.49767,2.49357,2.49627,10500000.0
2007-11-12 21:37:00,2.49819,2.49903,2.49283,2.49848,13250000.0
2007-11-12 21:38:00,2.49888,2.49888,2.49567,2.49762,9000000.0
2007-11-12 21:39:00,2.49738,2.49931,2.49575,2.49611,5750000.0
2007-11-12 21:40:00,2.49596,2.49886,2.49534,2.49625,8250000.0
2007-11-12 21:41:00,2.49883,2.4991,2.49561,2.49588,10750000.0
2007-11-12 21:42:00,2.49716,2.49739,2.49385,2.49735,6880000.0
2007-11-12 21:43:00,2.49825,2.49825,2.49245,2.4976,6250000.0
2007-11-12 21:44:00,2.49681,2.49835,2.49614,2.49759,5630000.0
2007-11-12 21:45:00,2.49734,2.49931,2.49574,2.49685,9500000.0
2007-11-12 21:46:00,2.49715,2.49849,2.4947,2.49809,9500000.0
2007-11-12 21:47:00,2.4967,2.49875,2.49596,2.49842,8750000.0
2007-11-12 21:48:00,2.49929,2.49929,2.49582,2.49582,8880000.0
2007-11-12 21:49:00,2.49701,2.49856,2.49388,2.49763,10130000.0
2007-11-12 21:50:00,2.4979,2.49937,2.49572,2.49572,5750000.0
2007-11-12 21:51:00,2.49626,2.49807,2.49601,2.49656,6000000.0
2007-11-12 21:52:00,2.4995,2.4995,2.49253,2.49525,5880000.0
2007-11-12 21:53:00,2.49687,2.49848,2.49304,2.49666,7000000.0
2007-11-12 21:54:00,2.49831,2.49913,2.49543,2.49577,8000000.0
2007-11-12 21:55:00,2.49399,2.49919,2.49399,2.49639,8880000.0
2007-11-12 21:56:00,2.49477,2.49874,2.49369,2.49874,4500000.0
2007-11-12 21:57:00,2.4997,2.50009,2.49569,2.49719,7500000.0
2007-11-12 21:58:00,2.49925,2.49925,2.49496,2.49641,9130000.0
2007-11-12 21:59:00,2.49752,2.49874,2.4944,2.4968,5500000.0
2007-11-12 22:00:00,2.49805,2.49927,2.49718,2.49771,6250000.0
2007-11-12 22:01:00,2.49976,2.50036,2.49641,2.50036,6000000.0
2007-11-12 22:02:00,2.49722,2.501,2.49722,2.501,5750000.0
2007-11-12 22:03:00,2.49833,2.50075,2.4961,2.50072,11380000.0
2007-11-12 22:04:00,2.50057,2.50104,2.49397,2.4985,8750000.0
2007-11-12 22:05:00,2.49872,2.49979,2.49648,2.49979,9130000.0
2007-11-12 22:06:00,2.50045,2.50049,2.49764,2.49958,6880000.0
2007-11-12 22:07:00,2.50046,2.50071,2.4966,2.49877,9510000.0
2007-11-12 22:08:00,2.49963,2.5015,2.49593,2.49855,9130000.0
2007-11-12 22:09:00,2.4984,2.50199,2.49726,2.50199,6130000.0
2007-11-12 22:10:00,2.49771,2.50049,2.49719,2.49817,5500000.0
2007-11-12 22:11:00,2.49913,2.50075,2.49732,2.49894,7880000.0
2007-11-12 22:12:00,2.50138,2.50138,2.49438,2.49729,5750000.0
2007-11-12 22:13:00,2.49954,2.49954,2.49633,2.49733,5630000.0
2007-11-12 22:14:00,2.49617,2.499,2.49165,2.49602,7000000.0
2007-11-12 22:15:00,2.4998,2.50006,2.49557,2.49622,7750000.0
2007-11-12 22:16:00,2.49786,2.49948,2.49255,2.49948,5250000.0
2007-11-12 22:17:00,2.49888,2.4995,2.49303,2.4995,9000000.0
2007-11-12 22:18:00,2.49875,2.49941,2.49594,2.49883,7750000.0
2007-11-12 22:19:00,2.49869,2.49956,2.49713,2.49906,6000000.0
2007-11-12 22:20:00,2.49773,2.49961,2.49224,2.49717,9500000.0
2007-11-12 22:21:00,2.49945,2.49945,2.4957,2.4957,7500000.0
2007-11-12 22:22:00,2.49839,2.49903,2.49346,2.49857,7500000.0
2007-11-12 22:23:00,2.49859,2.49859,2.49609,2.49613,9250000.0
2007-11-12 22:24:00,2.49671,2.49871,2.49202,2.49538,9500000.0
2007-11-12 22:25:00,2.49652,2.49839,2.49477,2.49765,6500000.0
2007-11-12 22:26:00,2.49688,2.49935,2.49653,2.49935,9500000.0
2007-11-12 22:27:00,2.49976,2.49976,2.49417,2.49792,5260000.0
2007-11-12 22:28:00,2.49631,2.49931,2.49272,2.49768,8000000.0
2007-11-12 22:29:00,2.49998,2.49998,2.49794,2.49819,8750000.0
2007-11-12 22:30:00,2.50037,2.50063,2.49523,2.49822,8000000.0
2007-11-12 22:31:00,2.49718,2.49928,2.49337,2.49727,8500000.0
2007-11-12 22:32:00,2.4977,2.501,2.49739,2.501,5500000.0
2007-11-12 22:33:00,2.49545,2.49983,2.49545,2.49873,7250000.0
2007-11-12 22:34:00,2.49872,2.50081,2.49765,2.49765,7250000.0
2007-11-12 22:35:00,2.49733,2.50136,2.49733,2.50136,5250000.0
2007-11-12 22:36:00,2.49957,2.50053,2.49676,2.50053,8500000.0
2007-11-12 22:37:00,2.4988,2.50105,2.49725,2.49808,6250000.0
2007-11-12 22:38:00,2.49731,2.50107,2.49511,2.50107,8380000.0
2007-11-12 22:39:00,2.50117,2.50117,2.49637,2.49785,9250000.0
2007-11-12 22:40:00,2.50135,2.50135,2.49829,2.50017,6250000.0
2007-11-12 22:41:00,2.4989,2.50128,2.49693,2.50128,8380000.0
2007-11-12 22:42:00,2.50091,2.50091,2.49856,2.50062,8500000.0
2007-11-12 22:43:00,2.50097,2.50097,2.49807,2.49848,6250000.0
2007-11-12 22:44:00,2.50103,2.50103,2.49731,2.49731,7500000.0
2007-11-12 22:45:00,2.49732,2.50116,2.49732,2.50079,5130000.0
2007-11-12 22:46:00,2.49942,2.50087,2.49738,2.49872,7500000.0
2007-11-12 22:47:00,2.49807,2.49912,2.49611,2.49852,7380000.0
2007-11-12 22:48:00,2.50066,2.50199,2.4989,2.4989,8130000.0
2007-11-12 22:49:00,2.49787,2.50112,2.49624,2.49973,6000000.0
2007-11-12 22:50:00,2.49936,2.50198,2.49936,2.50198,9250000.0
2007-11-12 22:51:00,2.49994,2.5015,2.49884,2.50109,8630000.0
2007-11-12 22:52:00,2.5002,2.5018,2.49937,2.50167,7250000.0
2007-11-12 22:53:00,2.50151,2.50151,2.49797,2.49954,12500000.0
2007-11-12 22:54:00,2.50019,2.50073,2.49754,2.50062,6750000.0
2007-11-12 22:55:00,2.50096,2.50162,2.49904,2.50162,9500000.0
2007-11-12 22:56:00,2.49991,2.50069,2.49808,2.49808,4880000.0
2007-11-12 22:57:00,2.49889,2.50211,2.49366,2.49812,6250000.0
2007-11-12 22:58:00,2.49999,2.5007,2.49656,2.49656,8880000.0
2007-11-12 22:59:00,2.50103,2.50117,2.49602,2.50117,6380000.0
2007-11-12 23:00:00,2.49966,2.50045,2.49552,2.49869,8250000.0
2007-11-12 23:01:00,2.50026,2.50104,2.49846,2.49846,7500000.0
2007-11-12 23:02:00,2.49663,2.5018,2.49663,2.5018,5750000.0
2007-11-12 23:03:00,2.49891,2.50142,2.49748,2.5003,6250000.0
2007-11-12 23:04:00,2.50156,2.50157,2.49887,2.49887,8500000.0
2007-11-12 23:05:00,2.50086,2.50134,2.49925,2.50095,8750000.0
2007-11-12 23:06:00,2.50102,2.50151,2.49821,2.49821,7250000.0
2007-11-12 23:07:00,2.4956,2.50064,2.4955,2.49911,8380000.0
2007-11-12 23:08:00,2.4984,2.50133,2.4976,2.50133,6500000.0
2007-11-12 23:09:00,2.50207,2.50207,2.49892,2.50086,9000000.0
2007-11-12 23:10:00,2.49867,2.50212,2.49842,2.49885,5500000.0
2007-11-12 23:11:00,2.50215,2.50235,2.49858,2.50235,8250000.0
2007-11-12 23:12:00,2.49802,2.50104,2.49793,2.49941,6630000.0
2007-11-12 23:13:00,2.50137,2.50241,2.49894,2.5016,11000000.0
2007-11-12 23:14:00,2.49967,2.50188,2.49967,2.50159,7750000.0
2007-11-12 23:15:00,2.50208,2.50225,2.49977,2.49981,8500000.0
2007-11-12 23:16:00,2.49996,2.50126,2.49925,2.50126,6250000.0
2007-11-12 23:17:00,2.49928,2.50111,2.49919,2.49941,5250000.0
2007-11-12 23:18:00,2.5004,2.5018,2.49763,2.50156,16500000.0
2007-11-12 23:19:00,2.50108,2.50173,2.49569,2.49569,8130000.0
2007-11-12 23:20:00,2.50115,2.50136,2.49564,2.49962,10380000.0
2007-11-12 23:21:00,2.50243,2.50246,2.49842,2.50231,5250000.0
2007-11-12 23:22:00,2.49519,2.50217,2.49519,2.50216,5750000.0
2007-11-12 23:23:00,2.50156,2.50156,2.49903,2.50147,7130000.0
2007-11-12 23:24:00,2.50052,2.50203,2.49684,2.49885,8380000.0
2007-11-12 23:25:00,2.49876,2.50097,2.49876,2.4994,8380000.0
2007-11-12 23:26:00,2.49987,2.50115,2.49843,2.50115,8000000.0
2007-11-12 23:27:00,2.49915,2.50131,2.49477,2.50131,7000000.0
2007-11-12 23:28:00,2.49964,2.50081,2.49724,2.50055,7750000.0
2007-11-12 23:29:00,2.49915,2.50208,2.49626,2.50033,5880000.0
2007-11-12 23:30:00,2.50164,2.50194,2.4936,2.50057,7500000.0
2007-11-12 23:31:00,2.49791,2.50227,2.49612,2.50127,9880000.0
2007-11-12 23:32:00,2.50273,2.50273,2.49727,2.50011,5250000.0
2007-11-12 23:33:00,2.502,2.50325,2.502,2.50264,7500000.0
2007-11-12 23:34:00,2.4989,2.5019,2.4989,2.49993,6260000.0
2007-11-12 23:35:00,2.50114,2.50221,2.49654,2.49977,6000000.0
2007-11-12 23:36:00,2.49875,2.50222,2.49853,2.49969,12250000.0
2007-11-12 23:37:00,2.4995,2.50292,2.49829,2.50292,8000000.0
2007-11-12 23:38:00,2.50086,2.50207,2.49916,2.49993,8380000.0
2007-11-12 23:39:00,2.5019,2.50219,2.49769,2.49869,8500000.0
2007-11-12 23:40:00,2.49755,2.50253,2.49755,2.50123,10630000.0
2007-11-12 23:41:00,2.50001,2.50294,2.49723,2.50024,5500000.0
2007-11-12 23:42:00,2.50193,2.50201,2.4965,2.50201,8500000.0
2007-11-12 23:43:00,2.50038,2.50119,2.49742,2.49792,7250000.0
2007-11-12 23:44:00,2.50049,2.50177,2.5,2.50117,5880000.0
2007-11-12 23:45:00,2.50209,2.50227,2.49953,2.50117,10130000.0
2007-11-12 23:46:00,2.49951,2.50177,2.49768,2.50104,7380000.0
2007-11-12 23:47:00,2.5006,2.50159,2.49749,2.49749,5750000.0
2007-11-12 23:48:00,2.49838,2.50149,2.49838,2.49964,10500000.0
2007-11-12 23:49:00,2.50177,2.50259,2.50021,2.50173,6750000.0
2007-11-12 23:50:00,2.49684,2.50152,2.49639,2.50108,7250000.0
2007-11-12 23:51:00,2.49934,2.50181,2.49552,2.49941,9130000.0
2007-11-12 23:52:00,2.50253,2.50253,2.49832,2.49832,9250000.0
2007-11-12 23:53:00,2.50074,2.50362,2.50074,2.50319,7000000.0
2007-11-12 23:54:00,2.5026,2.5026,2.50005,2.50248,9750000.0
2007-11-12 23:55:00,2.5005,2.50226,2.49779,2.50046,8000000.0
2007-11-12 23:56:00,2.50107,2.50224,2.49703,2.49994,8250000.0
2007-11-12 23:57:00,2.50016,2.50347,2.49901,2.49977,10880000.0
2007-11-12 23:58:00,2.50124,2.50202,2.49727,2.50139,6500000.0
2007-11-12 23:59:00,2.5008,2.50164,2.4983,2.50034,6000000.0
2007-11-13 00:00:00,2.50173,2.50234,2.49991,2.50234,7750000.0
2007-11-13 00:01:00,2.50145,2.50145,2.49266,2.49925,6750000.0
2007-11-13 00:02:00,2.5003,2.50111,2.49803,2.50034,7750000.0
2007-11-13 00:03:00,2.49944,2.50242,2.49916,2.5014,9750000.0
2007-11-13 00:04:00,2.50084,2.503,2.50066,2.50066,6250000.0
2007-11-13 00:05:00,2.50212,2.5024,2.50093,2.50192,9000000.0
2007-11-13 00:06:00,2.5015,2.5028,2.49839,2.50264,8880000.0
2007-11-13 00:07:00,2.49913,2.50278,2.49733,2.50031,7380000.0
2007-11-13 00:08:00,2.50143,2.50242,2.50043,2.50239,11750000.0
2007-11-13 00:09:00,2.49831,2.50147,2.49556,2.49556,7500000.0
2007-11-13 00:10:00,2.50042,2.50215,2.49725,2.50129,5500000.0
2007-11-13 00:11:00,2.50147,2.50147,2.4965,2.49718,6000000.0
2007-11-13 00:12:00,2.50193,2.50193,2.49602,2.50166,7130000.0
2007-11-13 00:13:00,2.49909,2.50193,2.49747,2.50192,8000000.0
2007-11-13 00:14:00,2.49992,2.50183,2.49944,2.50014,6630000.0
2007-11-13 00:15:00,2.49771,2.50044,2.49689,2.49902,5750000.0
2007-11-13 00:16:00,2.50052,2.50052,2.49748,2.49997,6750000.0
2007-11-13 00:17:00,2.50061,2.50066,2.49538,2.49679,7880000.0
2007-11-13 00:18:00,2.50112,2.50222,2.49956,2.50222,7250000.0
2007-11-13 00:19:00,2.50086,2.50153,2.49835,2.50051,6250000.0
2007-11-13 00:20:00,2.50166,2.50177,2.49823,2.50009,10250000.0
2007-11-13 00:21:00,2.49812,2.5025,2.49812,2.50229,6500000.0
2007-11-13 00:22:00,2.49837,2.49993,2.49557,2.49737,7880000.0
2007-11-13 00:23:00,2.50068,2.50141,2.49686,2.49958,5750000.0
2007-11-13 00:24:00,2.50209,2.50219,2.49944,2.50209,5130000.0
2007-11-13 00:25:00,2.49908,2.50163,2.49639,2.49639,8000000.0
2007-11-13 00:26:00,2.49835,2.50136,2.49591,2.50062,5500000.0
2007-11-13 00:27:00,2.5027,2.5027,2.49845,2.5011,6500000.0
2007-11-13 00:28:00,2.49683,2.49986,2.48986,2.49986,6500000.0
2007-11-13 00:29:00,2.49816,2.50251,2.4972,2.50251,5500000.0
2007-11-13 00:30:00,2.50232,2.50248,2.49864,2.50088,9630000.0
2007-11-13 00:31:00,2.50166,2.5026,2.49972,2.49972,6000000.0
2007-11-13 00:32:00,2.50176,2.50232,2.49923,2.50166,7000000.0
2007-11-13 00:33:00,2.50253,2.50253,2.4978,2.50089,5250000.0
2007-11-13 00:34:00,2.50234,2.50265,2.4964,2.50027,7130000.0
2007-11-13 00:35:00,2.50213,2.50372,2.50024,2.50024,8380000.0
2007-11-13 00:36:00,2.50057,2.5019,2.49691,2.50108,9750000.0
2007-11-13 00:37:00,2.50112,2.50278,2.49778,2.50278,8130000.0
2007-11-13 00:38:00,2.49375,2.50196,2.49375,2.50196,7500000.0
2007-11-13 00:39:00,2.5004,2.50188,2.49742,2.49978,7880000.0
2007-11-13 00:40:00,2.4987,2.50207,2.49834,2.50165,5750000.0
2007-11-13 00:41:00,2.50087,2.50087,2.49902,2.49902,5500000.0
2007-11-13 00:42:00,2.49919,2.50206,2.49798,2.50126,6380000.0
2007-11-13 00:43:00,2.50193,2.50297,2.50073,2.50297,10750000.0
2007-11-13 00:44:00,2.50076,2.50308,2.49664,2.4999,5750000.0
2007-11-13 00:45:00,2.50143,2.50227,2.499,2.5017,6750000.0
2007-11-13 00:46:00,2.4995,2.50302,2.49916,2.50198,6750000.0
2007-11-13 00:47:00,2.50117,2.50193,2.49688,2.50073,5250000.0
2007-11-13 00:48:00,2.49695,2.50085,2.49428,2.49847,6750000.0
2007-11-13 00:49:00,2.50008,2.50253,2.49949,2.49949,9250000.0
2007-11-13 00:50:00,2.49973,2.50182,2.49933,2.49933,6000000.0
2007-11-13 00:51:00,2.49863,2.50022,2.49643,2.49883,7500000.0
2007-11-13 00:52:00,2.49877,2.502,2.49877,2.50135,10380000.0
2007-11-13 00:53:00,2.50122,2.50164,2.49688,2.49899,5380000.0
2007-11-13 00:54:00,2.50332,2.50364,2.49805,2.50086,10000000.0
2007-11-13 00:55:00,2.49916,2.50199,2.49916,2.50116,8500000.0
2007-11-13 00:56:00,2.49983,2.50182,2.49983,2.50059,10000000.0
2007-11-13 00:57:00,2.50225,2.50225,2.49852,2.50021,10000000.0
2007-11-13 00:58:00,2.49853,2.50204,2.49328,2.50204,11880000.0
2007-11-13 00:59:00,2.50147,2.50155,2.49645,2.50009,7250000.0
2007-11-13 01:00:00,2.50026,2.50198,2.4974,2.50103,10750000.0
2007-11-13 01:01:00,2.50148,2.50148,2.49775,2.50145,5380000.0
2007-11-13 01:02:00,2.50094,2.50225,2.49736,2.50067,11630000.0
2007-11-13 01:03:00,2.4995,2.5021,2.49764,2.49764,8250000.0
2007-11-13 01:04:00,2.49748,2.50207,2.49688,2.50072,6250000.0
2007-11-13 01:05:00,2.49798,2.50165,2.49754,2.50085,7000000.0
2007-11-13 01:06:00,2.49942,2.50446,2.49942,2.50221,7000000.0
2007-11-13 01:07:00,2.50234,2.50234,2.4974,2.4974,7760000.0
2007-11-13 01:08:00,2.50124,2.50296,2.49835,2.50259,10250000.0
2007-11-13 01:09:00,2.50052,2.50528,2.49939,2.49939,10630000.0
2007-11-13 01:10:00,2.50279,2.50325,2.50154,2.50154,6000000.0
2007-11-13 01:11:00,2.50129,2.50278,2.49813,2.5,15250000.0
2007-11-13 01:12:00,2.50278,2.50278,2.49812,2.50029,8750000.0
2007-11-13 01:13:00,2.49846,2.50234,2.49575,2.49996,7250000.0
2007-11-13 01:14:00,2.50253,2.50297,2.49856,2.50297,9250000.0
2007-11-13 01:15:00,2.50186,2.50268,2.50118,2.50222,9880000.0
2007-11-13 01:16:00,2.50333,2.50333,2.50032,2.5011,9000000.0
2007-11-13 01:17:00,2.50234,2.50294,2.49882,2.50294,7260000.0
2007-11-13 01:18:00,2.50049,2.50281,2.49637,2.49921,7630000.0
2007-11-13 01:19:00,2.50105,2.50329,2.49955,2.5003,6750000.0
2007-11-13 01:20:00,2.50206,2.50284,2.49737,2.50264,9000000.0
2007-11-13 01:21:00,2.50276,2.50367,2.49931,2.50309,12250000.0
2007-11-13 01:22:00,2.50204,2.50256,2.50002,2.50217,6500000.0
2007-11-13 01:23:00,2.49808,2.50368,2.49743,2.50033,8130000.0
2007-11-13 01:25:00,2.49868,2.50313,2.49857,2.50149,6000000.0
2007-11-13 01:26:00,2.50232,2.50287,2.49812,2.49812,8000000.0
2007-11-13 01:27:00,2.50228,2.50282,2.49728,2.50185,6750000.0
2007-11-13 01:28:00,2.5004,2.50198,2.49524,2.50019,7500000.0
2007-11-13 01:29:00,2.50305,2.50349,2.49925,2.50073,6500000.0
2007-11-13 01:30:00,2.5028,2.50303,2.49848,2.50289,9250000.0
2007-11-13 01:31:00,2.50029,2.50366,2.49589,2.50366,8750000.0
2007-11-13 01:32:00,2.50208,2.50393,2.49807,2.50309,13500000.0
2007-11-13 01:33:00,2.50223,2.50223,2.49572,2.49572,8130000.0
2007-11-13 01:34:00,2.5027,2.50352,2.49866,2.50327,8250000.0
2007-11-13 01:35:00,2.50248,2.50365,2.49935,2.50357,8500000.0
2007-11-13 01:36:00,2.50297,2.50378,2.50047,2.5016,8380000.0
2007-11-13 01:37:00,2.5026,2.50287,2.50112,2.50184,5130000.0
2007-11-13 01:38:00,2.49874,2.50339,2.49874,2.50142,6500000.0
2007-11-13 01:39:00,2.4968,2.50354,2.4968,2.50354,5630000.0
2007-11-13 01:40:00,2.50305,2.50346,2.49855,2.50346,5500000.0
2007-11-13 01:41:00,2.50239,2.50292,2.49902,2.50288,5500000.0
2007-11-13 01:42:00,2.50197,2.50282,2.49842,2.49917,7250000.0
2007-11-13 01:43:00,2.50289,2.50289,2.49894,2.49894,5500000.0
2007-11-13 01:44:00,2.49979,2.50221,2.4981,2.50221,4880000.0
2007-11-13 01:46:00,2.50126,2.50248,2.49652,2.49652,8630000.0
2007-11-13 01:47:00,2.50416,2.50416,2.50205,2.50281,12000000.0
2007-11-13 01:48:00,2.49923,2.50315,2.49923,2.50243,6510000.0
2007-11-13 01:49:00,2.49965,2.50484,2.49591,2.49591,8750000.0
2007-11-13 01:50:00,2.50054,2.50339,2.50009,2.50205,7880000.0
2007-11-13 01:51:00,2.50249,2.50346,2.49636,2.50346,5250000.0
2007-11-13 01:52:00,2.50327,2.50327,2.49905,2.50104,5630000.0
2007-11-13 01:53:00,2.49917,2.50376,2.4985,2.50181,17880000.0
2007-11-13 01:54:00,2.50084,2.50436,2.50005,2.50078,6750000.0
2007-11-13 01:55:00,2.50145,2.50145,2.49433,2.49821,18390000.0
2007-11-13 01:56:00,2.50246,2.50373,2.49911,2.50347,15130000.0
2007-11-13 01:57:00,2.50132,2.50398,2.50106,2.50377,6750000.0
2007-11-13 01:58:00,2.50256,2.50397,2.50063,2.50266,10250000.0
2007-11-13 02:00:00,2.50247,2.50247,2.49498,2.50056,5500000.0
2007-11-13 02:01:00,2.50259,2.50362,2.501,2.50227,10750000.0
2007-11-13 02:02:00,2.50274,2.50426,2.50238,2.50319,11510000.0
2007-11-13 02:03:00,2.50218,2.50464,2.49999,2.50306,8500000.0
2007-11-13 02:04:00,2.50283,2.50431,2.50003,2.50124,11250000.0
2007-11-13 02:05:00,2.50117,2.50247,2.49529,2.50193,12500000.0
2007-11-13 02:06:00,2.50309,2.50365,2.50083,2.50083,7000000.0
2007-11-13 02:07:00,2.50268,2.50338,2.49707,2.49707,12000000.0
2007-11-13 02:08:00,2.50175,2.50416,2.50061,2.50416,7750000.0
2007-11-13 02:09:00,2.5039,2.5044,2.50043,2.50124,8880000.0
2007-11-13 02:10:00,2.50063,2.50203,2.49588,2.50182,9000000.0
2007-11-13 02:11:00,2.50409,2.50409,2.49873,2.50109,8250000.0
2007-11-13 02:12:00,2.50313,2.50378,2.4991,2.50208,12000000.0
2007-11-13 02:13:00,2.50263,2.50344,2.5007,2.50153,12380000.0
2007-11-13 02:14:00,2.50157,2.50326,2.50002,2.5019,5880000.0
2007-11-13 02:15:00,2.4986,2.5026,2.49711,2.50189,5750000.0
2007-11-13 02:16:00,2.50148,2.5036,2.50059,2.50249,5250000.0
2007-11-13 02:17:00,2.50258,2.50258,2.49649,2.49649,4000000.0
2007-11-13 02:18:00,2.49841,2.50275,2.49841,2.50059,10000000.0
2007-11-13 02:19:00,2.50066,2.50181,2.4981,2.50181,7000000.0
2007-11-13 02:20:00,2.50059,2.50112,2.4937,2.49976,6750000.0
2007-11-13 02:21:00,2.49957,2.50232,2.49921,2.50232,5750000.0
2007-11-13 02:22:00,2.49913,2.50148,2.49525,2.49957,8880000.0
2007-11-13 02:23:00,2.50067,2.50156,2.49844,2.49844,5500000.0
2007-11-13 02:24:00,2.50061,2.50146,2.49972,2.49972,7380000.0
2007-11-13 02:25:00,2.49582,2.50015,2.49526,2.49526,9750000.0
2007-11-13 02:26:00,2.50089,2.50089,2.49638,2.50063,8000000.0
2007-11-13 02:27:00,2.5,2.50026,2.49488,2.4986,10750000.0
2007-11-13 02:28:00,2.50021,2.50131,2.49644,2.49885,10010000.0
2007-11-13 02:29:00,2.49824,2.50001,2.49789,2.49876,10250000.0
2007-11-13 02:30:00,2.49934,2.50063,2.49628,2.50063,9250000.0
2007-11-13 02:31:00,2.49869,2.50045,2.49786,2.50035,6250000.0
2007-11-13 02:32:00,2.49815,2.5023,2.49743,2.49876,8630000.0
2007-11-13 02:33:00,2.4984,2.50015,2.4984,2.49968,8130000.0
2007-11-13 02:34:00,2.49725,2.50082,2.49537,2.50005,11630000.0
2007-11-13 02:35:00,2.49653,2.49954,2.49547,2.49954,11130000.0
2007-11-13 02:36:00,2.50025,2.50025,2.4943,2.49909,9760000.0
2007-11-13 02:37:00,2.49336,2.49914,2.49327,2.49327,13000000.0
2007-11-13 02:38:00,2.49834,2.49888,2.49443,2.4949,10630000.0
2007-11-13 02:39:00,2.49773,2.49849,2.4967,2.49708,8250000.0
2007-11-13 02:40:00,2.49729,2.49842,2.4954,2.49818,6130000.0
2007-11-13 02:41:00,2.49877,2.49877,2.49152,2.49632,10380000.0
2007-11-13 02:42:00,2.49874,2.49874,2.49332,2.49635,7250000.0
2007-11-13 02:43:00,2.49809,2.49911,2.49404,2.49911,6630000.0
2007-11-13 02:44:00,2.49723,2.49949,2.494,2.49949,5750000.0
2007-11-13 02:45:00,2.4941,2.49861,2.4941,2.49585,6000000.0
2007-11-13 02:46:00,2.49907,2.49979,2.49329,2.49805,8750000.0
2007-11-13 02:47:00,2.49947,2.49947,2.49607,2.49692,7000000.0
2007-11-13 02:48:00,2.49844,2.49911,2.49662,2.49901,6630000.0
2007-11-13 02:49:00,2.49791,2.49858,2.49643,2.4971,6000000.0
2007-11-13 02:50:00,2.49588,2.49804,2.49485,2.49804,6500000.0
2007-11-13 02:51:00,2.49471,2.49848,2.49471,2.49848,5250000.0
2007-11-13 02:52:00,2.49322,2.49831,2.49322,2.49588,9250000.0
2007-11-13 02:53:00,2.49741,2.49747,2.49538,2.49538,9250000.0
2007-11-13 02:54:00,2.49653,2.49829,2.49565,2.49823,12000000.0
2007-11-13 02:55:00,2.49767,2.4987,2.49222,2.49837,20880000.0
2007-11-13 02:56:00,2.49571,2.49778,2.49484,2.49778,8250000.0
2007-11-13 02:57:00,2.49427,2.49684,2.49324,2.49631,8250000.0
2007-11-13 02:58:00,2.49921,2.49921,2.49594,2.49783,11000000.0
2007-11-13 02:59:00,2.49861,2.49861,2.49334,2.49372,9880000.0
2007-11-13 03:00:00,2.49838,2.49838,2.49534,2.49755,8760000.0
2007-11-13 03:01:00,2.49473,2.49791,2.49409,2.49791,9380000.0
2007-11-13 03:02:00,2.49792,2.49839,2.49474,2.4959,9500000.0
2007-11-13 03:03:00,2.49632,2.49816,2.49558,2.49816,8250000.0
2007-11-13 03:04:00,2.49487,2.49854,2.49379,2.49523,9000000.0
2007-11-13 03:05:00,2.4954,2.49678,2.49402,2.49581,5880000.0
2007-11-13 03:06:00,2.49498,2.49755,2.49138,2.49509,15130000.0
2007-11-13 03:07:00,2.49638,2.49707,2.49339,2.49656,6500000.0
2007-11-13 03:08:00,2.49497,2.49676,2.49164,2.49164,9880000.0
2007-11-13 03:09:00,2.49674,2.49776,2.49431,2.49696,5500000.0
2007-11-13 03:10:00,2.49504,2.49777,2.49467,2.49579,9500000.0
2007-11-13 03:11:00,2.4968,2.4968,2.49306,2.49306,5750000.0
2007-11-13 03:12:00,2.49593,2.49818,2.49536,2.49536,5250000.0
2007-11-13 03:13:00,2.49553,2.49785,2.49553,2.49756,9750000.0
2007-11-13 03:14:00,2.49688,2.49797,2.49427,2.49552,10130000.0
2007-11-13 03:15:00,2.49725,2.49725,2.4926,2.4926,6000000.0
2007-11-13 03:16:00,2.49559,2.49654,2.49036,2.49036,8500000.0
2007-11-13 03:17:00,2.49816,2.49816,2.49436,2.49755,10000000.0
2007-11-13 03:18:00,2.49603,2.49603,2.49107,2.49107,7750000.0
2007-11-13 03:19:00,2.49606,2.49716,2.49244,2.4947,5130000.0
2007-11-13 03:20:00,2.49645,2.4988,2.4948,2.49715,6250000.0
2007-11-13 03:21:00,2.49568,2.49813,2.49422,2.49492,7750000.0
2007-11-13 03:22:00,2.49746,2.49773,2.49663,2.49761,7880000.0
2007-11-13 03:23:00,2.49519,2.49519,2.49008,2.49459,11130000.0
2007-11-13 03:24:00,2.4962,2.4962,2.49314,2.49615,5500000.0
2007-11-13 03:25:00,2.49593,2.49662,2.49169,2.4963,5250000.0
2007-11-13 03:26:00,2.49485,2.49633,2.4916,2.49457,6130000.0
2007-11-13 03:27:00,2.49519,2.49655,2.4913,2.49632,12500000.0
2007-11-13 03:28:00,2.4965,2.49789,2.49255,2.49474,7000000.0
2007-11-13 03:29:00,2.4968,2.49819,2.49285,2.4972,9130000.0
2007-11-13 03:30:00,2.49669,2.49669,2.49307,2.49347,9380000.0
2007-11-13 03:31:00,2.49254,2.49608,2.49126,2.49236,7750000.0
2007-11-13 03:32:00,2.49454,2.49576,2.49258,2.49478,5500000.0
2007-11-13 03:33:00,2.49708,2.49708,2.49036,2.49036,6500000.0
2007-11-13 03:34:00,2.49199,2.4959,2.49199,2.49495,7760000.0
2007-11-13 03:35:00,2.49658,2.49658,2.49177,2.49565,7000000.0
2007-11-13 03:36:00,2.49488,2.49776,2.49387,2.49433,7500000.0
2007-11-13 03:37:00,2.49375,2.49872,2.49375,2.49508,5250000.0
2007-11-13 03:38:00,2.49538,2.49557,2.49167,2.49447,5500000.0
2007-11-13 03:39:00,2.4931,2.49607,2.49005,2.49528,8130000.0
2007-11-13 03:40:00,2.49328,2.49611,2.49328,2.49611,6250000.0
2007-11-13 03:41:00,2.49645,2.49732,2.49427,2.49466,5630000.0
2007-11-13 03:42:00,2.49391,2.49586,2.49167,2.49586,5630000.0
2007-11-13 03:43:00,2.49289,2.49484,2.49116,2.49328,8500000.0
2007-11-13 03:44:00,2.49404,2.49667,2.49404,2.49667,5750000.0
2007-11-13 03:45:00,2.49389,2.49405,2.48994,2.49342,8250000.0
2007-11-13 03:46:00,2.49443,2.49497,2.49095,2.49118,8250000.0
2007-11-13 03:47:00,2.49396,2.49524,2.49028,2.49514,14000000.0
2007-11-13 03:48:00,2.49408,2.49638,2.4903,2.49193,19500000.0
2007-11-13 03:49:00,2.49448,2.4959,2.49136,2.49451,11250000.0
2007-11-13 03:50:00,2.49598,2.49625,2.49235,2.49235,6500000.0
2007-11-13 03:51:00,2.49203,2.49621,2.49203,2.49467,5750000.0
2007-11-13 03:52:00,2.49404,2.49645,2.4917,2.4917,5750000.0
2007-11-13 03:53:00,2.49564,2.49564,2.48998,2.49292,10130000.0
2007-11-13 03:54:00,2.49088,2.49649,2.49088,2.49649,8000000.0
2007-11-13 03:55:00,2.49388,2.49501,2.49175,2.49261,9380000.0
2007-11-13 03:56:00,2.49284,2.49561,2.48939,2.48974,8260000.0
2007-11-13 03:57:00,2.49604,2.49604,2.49321,2.49421,12500000.0
2007-11-13 03:58:00,2.49446,2.49477,2.49105,2.49406,5500000.0
2007-11-13 03:59:00,2.49375,2.49498,2.49234,2.49362,8500000.0
2007-11-13 04:00:00,2.49366,2.49439,2.49288,2.49302,8000000.0
2007-11-13 04:01:00,2.49425,2.49425,2.49119,2.49211,6750000.0
2007-11-13 04:02:00,2.49328,2.49438,2.48776,2.49372,9500000.0
2007-11-13 04:03:00,2.49285,2.49605,2.49285,2.49605,10880000.0
2007-11-13 04:04:00,2.49439,2.49571,2.49348,2.49496,6000000.0
2007-11-13 04:05:00,2.49124,2.49573,2.49124,2.49573,6750000.0
2007-11-13 04:06:00,2.49578,2.49578,2.48937,2.49407,8000000.0
2007-11-13 04:07:00,2.48919,2.49546,2.48919,2.49542,6000000.0
2007-11-13 04:08:00,2.49479,2.49605,2.49072,2.49605,5750000.0
2007-11-13 04:09:00,2.49413,2.49561,2.48896,2.49561,7250000.0
2007-11-13 04:10:00,2.49199,2.49591,2.49119,2.49223,7250000.0
2007-11-13 04:11:00,2.49592,2.49592,2.49383,2.49398,5880000.0
2007-11-13 04:12:00,2.49506,2.49562,2.49112,2.49562,7250000.0
2007-11-13 04:13:00,2.49494,2.49603,2.49394,2.49603,6750000.0
2007-11-13 04:14:00,2.49405,2.49534,2.49257,2.49525,7630000.0
2007-11-13 04:15:00,2.49668,2.49668,2.49285,2.49488,6500000.0
2007-11-13 04:16:00,2.49211,2.49248,2.49044,2.49239,8380000.0
2007-11-13 04:17:00,2.49461,2.49488,2.49018,2.49436,7250000.0
2007-11-13 04:18:00,2.49482,2.4955,2.49388,2.49411,5500000.0
2007-11-13 04:19:00,2.49445,2.49566,2.49364,2.49548,8000000.0
2007-11-13 04:20:00,2.49586,2.49586,2.48972,2.48972,6250000.0
2007-11-13 04:21:00,2.49412,2.49412,2.48967,2.49157,10380000.0
2007-11-13 04:22:00,2.49362,2.49526,2.49201,2.49201,5500000.0
2007-11-13 04:23:00,2.49326,2.49583,2.49169,2.49539,12630000.0
2007-11-13 04:24:00,2.49522,2.49562,2.49417,2.49496,8750000.0
2007-11-13 04:25:00,2.49537,2.49594,2.49004,2.49547,7250000.0
2007-11-13 04:26:00,2.49458,2.49481,2.4934,2.49409,8250000.0
2007-11-13 04:27:00,2.49352,2.49625,2.48855,2.4962,11000000.0
2007-11-13 04:28:00,2.49568,2.49575,2.49283,2.49283,9380000.0
2007-11-13 04:29:00,2.49277,2.49476,2.48993,2.48998,10500000.0
2007-11-13 04:30:00,2.49322,2.4945,2.49006,2.49006,6750000.0
2007-11-13 04:31:00,2.4916,2.49477,2.4913,2.49473,7880000.0
2007-11-13 04:32:00,2.4944,2.4944,2.48997,2.49302,2250000.0
2007-11-13 04:33:00,2.49083,2.49519,2.49083,2.49422,8000000.0
2007-11-13 04:34:00,2.49111,2.4955,2.49111,2.49399,10000000.0
2007-11-13 04:35:00,2.49221,2.49622,2.49212,2.49622,8500000.0
2007-11-13 04:36:00,2.49523,2.49547,2.49071,2.49478,12500000.0
2007-11-13 04:37:00,2.49224,2.49535,2.48716,2.49535,7250000.0
2007-11-13 04:38:00,2.49388,2.49534,2.49324,2.4951,5880000.0
2007-11-13 04:39:00,2.49426,2.4955,2.49252,2.49268,9250000.0
2007-11-13 04:40:00,2.49355,2.49558,2.49259,2.49558,9250000.0
2007-11-13 04:41:00,2.49392,2.49545,2.49392,2.49487,9000000.0
2007-11-13 04:42:00,2.49251,2.49557,2.49251,2.49473,8000000.0
2007-11-13 04:43:00,2.494,2.495,2.49233,2.495,9750000.0
2007-11-13 04:44:00,2.49548,2.49548,2.49014,2.49014,13000000.0
2007-11-13 04:45:00,2.4933,2.49507,2.49223,2.49464,7000000.0
2007-11-13 04:46:00,2.49485,2.49485,2.49177,2.4948,8880000.0
2007-11-13 04:47:00,2.48914,2.49302,2.48636,2.49177,12250000.0
2007-11-13 04:48:00,2.49445,2.49552,2.49266,2.49486,7630000.0
2007-11-13 04:49:00,2.49205,2.49355,2.49151,2.4934,9250000.0
2007-11-13 04:50:00,2.49393,2.49442,2.48936,2.49025,8000000.0
2007-11-13 04:51:00,2.49423,2.49504,2.49046,2.49463,8880000.0
2007-11-13 04:52:00,2.49051,2.49466,2.48985,2.49151,7750000.0
2007-11-13 04:53:00,2.49459,2.49466,2.49179,2.49466,7750000.0
2007-11-13 04:54:00,2.49299,2.49529,2.49183,2.49448,10750000.0
2007-11-13 04:55:00,2.49474,2.49522,2.49353,2.4947,7630000.0
2007-11-13 04:56:00,2.49574,2.49602,2.4897,2.49249,11630000.0
2007-11-13 04:57:00,2.49595,2.49917,2.4936,2.49653,10000000.0
2007-11-13 04:58:00,2.49532,2.4955,2.4933,2.4933,8000000.0
2007-11-13 04:59:00,2.49497,2.49613,2.4922,2.4935,7250000.0
2007-11-13 05:00:00,2.4933,2.49549,2.4933,2.49541,6250000.0
2007-11-13 05:01:00,2.49469,2.49538,2.49261,2.49465,5500000.0
2007-11-13 05:02:00,2.49185,2.49513,2.48834,2.49322,5250000.0
2007-11-13 05:03:00,2.49542,2.49542,2.48919,2.49449,4880000.0
2007-11-13 05:04:00,2.49192,2.49493,2.49192,2.4948,6500000.0
2007-11-13 05:05:00,2.49566,2.49566,2.49172,2.49385,7250000.0
2007-11-13 05:06:00,2.49246,2.49574,2.49019,2.49494,9260000.0
2007-11-13 05:07:00,2.49428,2.49492,2.49041,2.49227,5250000.0
2007-11-13 05:08:00,2.49646,2.49646,2.49002,2.4901,8750000.0
2007-11-13 05:09:00,2.49406,2.49453,2.49,2.49452,10000000.0
2007-11-13 05:10:00,2.49005,2.49528,2.49005,2.49528,6750000.0
2007-11-13 05:11:00,2.49553,2.49553,2.49202,2.49265,9250000.0
2007-11-13 05:12:00,2.49544,2.49544,2.49111,2.49308,5500000.0
2007-11-13 05:13:00,2.49421,2.4943,2.4895,2.49226,7750000.0
2007-11-13 05:14:00,2.49278,2.49523,2.49048,2.49523,6750000.0
2007-11-13 05:15:00,2.49603,2.49603,2.48963,2.49241,6750000.0
2007-11-13 05:16:00,2.49284,2.49442,2.4873,2.49054,11250000.0
2007-11-13 05:17:00,2.48895,2.49576,2.48895,2.49576,4880000.0
2007-11-13 05:18:00,2.49249,2.49485,2.49249,2.49477,5250000.0
2007-11-13 05:19:00,2.49374,2.49494,2.49275,2.49442,8000000.0
2007-11-13 05:20:00,2.49007,2.49292,2.49007,2.49023,6380000.0
2007-11-13 05:21:00,2.49455,2.49575,2.49216,2.49329,6750000.0
2007-11-13 05:22:00,2.49573,2.49573,2.49073,2.49513,10000000.0
2007-11-13 05:23:00,2.49006,2.49455,2.49006,2.49262,7750000.0
2007-11-13 05:24:00,2.49201,2.49201,2.48636,2.48636,7000000.0
2007-11-13 05:25:00,2.49336,2.49544,2.49113,2.49478,12250000.0
2007-11-13 05:26:00,2.48925,2.49534,2.48925,2.49193,10000000.0
2007-11-13 05:27:00,2.49466,2.49507,2.49063,2.49063,8500000.0
2007-11-13 05:28:00,2.49456,2.49508,2.48929,2.49322,7750000.0
2007-11-13 05:29:00,2.49137,2.49506,2.49035,2.49505,6500000.0
2007-11-13 05:30:00,2.49368,2.4956,2.48795,2.4956,6000000.0
2007-11-13 05:31:00,2.49342,2.49551,2.49221,2.49343,6500000.0
2007-11-13 05:32:00,2.49083,2.49543,2.49042,2.49382,7500000.0
2007-11-13 05:33:00,2.49409,2.49619,2.49178,2.49178,8000000.0
2007-11-13 05:34:00,2.49321,2.49321,2.49019,2.49234,9130000.0
2007-11-13 05:35:00,2.49448,2.49448,2.49137,2.49137,8880000.0
2007-11-13 05:36:00,2.49414,2.49423,2.48917,2.4924,8000000.0
2007-11-13 05:37:00,2.49544,2.49583,2.49174,2.49496,7500000.0
2007-11-13 05:38:00,2.4926,2.49576,2.49161,2.49576,5500000.0
2007-11-13 05:39:00,2.48978,2.4954,2.48978,2.49526,7000000.0
2007-11-13 05:40:00,2.49349,2.4951,2.49295,2.49295,7750000.0
2007-11-13 05:41:00,2.49487,2.49557,2.49096,2.49355,7130000.0
2007-11-13 05:42:00,2.49308,2.49587,2.49021,2.49391,10750000.0
2007-11-13 05:43:00,2.49104,2.49397,2.49104,2.49136,6500000.0
2007-11-13 05:44:00,2.4921,2.49607,2.4921,2.49607,6000000.0
2007-11-13 05:45:00,2.49253,2.49562,2.49253,2.49529,5250000.0
2007-11-13 05:46:00,2.49558,2.49604,2.4902,2.4956,5880000.0
2007-11-13 05:47:00,2.49384,2.49384,2.49118,2.49145,7130000.0
2007-11-13 05:48:00,2.49362,2.49362,2.48994,2.49033,5880000.0
2007-11-13 05:49:00,2.49309,2.49587,2.49309,2.49525,8250000.0
2007-11-13 05:50:00,2.49356,2.49593,2.49089,2.49295,10500000.0
2007-11-13 05:51:00,2.49571,2.49671,2.49096,2.49671,7500000.0
2007-11-13 05:52:00,2.49114,2.49564,2.49044,2.49427,7000000.0
2007-11-13 05:53:00,2.49338,2.49485,2.48985,2.49485,13500000.0
2007-11-13 05:54:00,2.49015,2.49562,2.49015,2.49555,6130000.0
2007-11-13 05:55:00,2.49324,2.49621,2.49316,2.49621,8500000.0
2007-11-13 05:56:00,2.4972,2.4972,2.49335,2.49335,9250000.0
2007-11-13 05:57:00,2.49377,2.49611,2.49071,2.49447,10000000.0
2007-11-13 05:58:00,2.49415,2.49576,2.49073,2.49576,7000000.0
2007-11-13 05:59:00,2.494,2.49642,2.49315,2.49387,6010000.0
2007-11-13 06:00:00,2.49424,2.4953,2.49,2.49,8750000.0
2007-11-13 06:01:00,2.49541,2.49541,2.49043,2.49412,5500000.0
2007-11-13 06:02:00,2.49338,2.49562,2.49315,2.49358,9250000.0
2007-11-13 06:03:00,2.49511,2.49511,2.48975,2.4942,6000000.0
2007-11-13 06:04:00,2.49663,2.49663,2.49122,2.49122,6750000.0
2007-11-13 06:05:00,2.49453,2.49595,2.49198,2.49503,7250000.0
2007-11-13 06:06:00,2.49379,2.49649,2.49333,2.49401,8500000.0
2007-11-13 06:07:00,2.49564,2.49638,2.49255,2.49437,5500000.0
2007-11-13 06:08:00,2.49581,2.49746,2.49316,2.49521,10380000.0
2007-11-13 06:09:00,2.49407,2.49675,2.49407,2.49514,7500000.0
2007-11-13 06:10:00,2.49363,2.49596,2.49363,2.49552,5750000.0
2007-11-13 06:11:00,2.4949,2.497,2.49162,2.49414,8750000.0
2007-11-13 06:12:00,2.49699,2.49708,2.49341,2.49432,10000000.0
2007-11-13 06:13:00,2.49542,2.49629,2.48907,2.49232,9130000.0
2007-11-13 06:14:00,2.49397,2.49639,2.49384,2.49639,9630000.0
2007-11-13 06:15:00,2.49484,2.49701,2.49428,2.49428,5500000.0
2007-11-13 06:16:00,2.49384,2.49571,2.49346,2.49567,8500000.0
2007-11-13 06:17:00,2.49457,2.49476,2.49351,2.49351,6000000.0
2007-11-13 06:18:00,2.49534,2.49663,2.48884,2.49124,11250000.0
2007-11-13 06:19:00,2.49456,2.49633,2.49281,2.49281,10500000.0
2007-11-13 06:20:00,2.49532,2.49601,2.49261,2.49374,5500000.0
2007-11-13 06:21:00,2.49204,2.49631,2.49204,2.4945,8510000.0
2007-11-13 06:22:00,2.49658,2.49685,2.49258,2.49258,7250000.0
2007-11-13 06:23:00,2.49446,2.49604,2.49155,2.49155,6750000.0
2007-11-13 06:24:00,2.49557,2.4963,2.49098,2.49098,7500000.0
2007-11-13 06:25:00,2.4931,2.4965,2.4931,2.49486,5750000.0
2007-11-13 06:26:00,2.49473,2.49668,2.49388,2.49524,5500000.0
2007-11-13 06:27:00,2.49417,2.49596,2.49302,2.49525,8630000.0
2007-11-13 06:28:00,2.49294,2.49523,2.49218,2.49274,11010000.0
2007-11-13 06:29:00,2.4954,2.4954,2.49015,2.49371,9000000.0
2007-11-13 06:30:00,2.49523,2.49665,2.49038,2.49549,6250000.0
2007-11-13 06:31:00,2.49521,2.49562,2.49155,2.49378,9750000.0
2007-11-13 06:32:00,2.49422,2.49592,2.49231,2.49354,11130000.0
2007-11-13 06:33:00,2.49349,2.49608,2.49088,2.4927,7000000.0
2007-11-13 06:34:00,2.49242,2.49475,2.48963,2.49411,8250000.0
2007-11-13 06:35:00,2.49186,2.49566,2.49186,2.49566,9750000.0
2007-11-13 06:36:00,2.49418,2.49626,2.49236,2.49282,5380000.0
2007-11-13 06:37:00,2.49584,2.49696,2.49081,2.496,12880000.0
2007-11-13 06:38:00,2.49199,2.49498,2.49198,2.49291,11130000.0
2007-11-13 06:39:00,2.49494,2.49618,2.49062,2.49618,12000000.0
2007-11-13 06:40:00,2.49549,2.49577,2.49205,2.4946,11250000.0
2007-11-13 06:41:00,2.49471,2.49544,2.49259,2.49542,6510000.0
2007-11-13 06:42:00,2.49343,2.49554,2.48996,2.49258,9750000.0
2007-11-13 06:43:00,2.4923,2.49575,2.49028,2.49307,7000000.0
2007-11-13 06:44:00,2.49247,2.4951,2.49099,2.49183,8880000.0
2007-11-13 06:45:00,2.49013,2.49432,2.49013,2.49418,5750000.0
2007-11-13 06:46:00,2.49448,2.49538,2.48988,2.48988,10750000.0
2007-11-13 06:47:00,2.49147,2.49529,2.49147,2.49529,5500000.0
2007-11-13 06:48:00,2.49445,2.49501,2.49058,2.49494,5250000.0
2007-11-13 06:49:00,2.49348,2.49465,2.48924,2.49235,9260000.0
2007-11-13 06:50:00,2.49323,2.49557,2.49038,2.49101,11010000.0
2007-11-13 06:51:00,2.49344,2.49554,2.49178,2.49341,12880000.0
2007-11-13 06:52:00,2.49592,2.49592,2.49159,2.49376,11750000.0
2007-11-13 06:53:00,2.49348,2.49712,2.49217,2.49341,7000000.0
2007-11-13 06:54:00,2.49398,2.49466,2.49197,2.49254,8880000.0
2007-11-13 06:55:00,2.49349,2.49564,2.49063,2.49316,12630000.0
2007-11-13 06:56:00,2.49247,2.49481,2.49247,2.49421,9500000.0
2007-11-13 06:57:00,2.49132,2.49519,2.49132,2.49297,12130000.0
2007-11-13 06:58:00,2.49137,2.49563,2.49137,2.49563,5250000.0
2007-11-13 06:59:00,2.49071,2.49487,2.48863,2.49411,10000000.0
2007-11-13 07:00:00,2.49471,2.49659,2.49166,2.49297,10500000.0
2007-11-13 07:01:00,2.49234,2.49472,2.49108,2.49453,6500000.0
2007-11-13 07:02:00,2.49623,2.49651,2.49023,2.49374,7500000.0
2007-11-13 07:03:00,2.49258,2.49522,2.49157,2.49157,8000000.0
2007-11-13 07:04:00,2.49361,2.49474,2.4889,2.49071,12000000.0
2007-11-13 07:05:00,2.49525,2.49525,2.49188,2.49188,8130000.0
2007-11-13 07:06:00,2.49375,2.49553,2.49111,2.49553,6750000.0
2007-11-13 07:07:00,2.49392,2.49478,2.48764,2.49478,8000000.0
2007-11-13 07:08:00,2.49296,2.49498,2.49273,2.49462,8130000.0
2007-11-13 07:09:00,2.49308,2.49394,2.48845,2.49214,13380000.0
2007-11-13 07:10:00,2.49399,2.49567,2.49108,2.49366,10000000.0
2007-11-13 07:11:00,2.49433,2.4951,2.49003,2.49304,5500000.0
2007-11-13 07:12:00,2.49381,2.49534,2.49348,2.49473,8250000.0
2007-11-13 07:13:00,2.4951,2.49559,2.48902,2.48902,5750000.0
2007-11-13 07:14:00,2.49434,2.49576,2.49246,2.49452,10380000.0
2007-11-13 07:15:00,2.49544,2.49544,2.48967,2.49478,12500000.0
2007-11-13 07:16:00,2.49419,2.49526,2.49331,2.49354,5630000.0
2007-11-13 07:17:00,2.4938,2.49552,2.49128,2.49552,13250000.0
2007-11-13 07:18:00,2.49522,2.49522,2.49147,2.4931,6000000.0
2007-11-13 07:19:00,2.49337,2.49549,2.48904,2.48904,11630000.0
2007-11-13 07:21:00,2.49373,2.49582,2.49237,2.49582,14130000.0
2007-11-13 07:22:00,2.49271,2.49486,2.48982,2.49484,6380000.0
2007-11-13 07:23:00,2.49385,2.49483,2.49131,2.49296,6000000.0
2007-11-13 07:24:00,2.49384,2.49431,2.48994,2.49152,5750000.0
2007-11-13 07:25:00,2.49285,2.49552,2.49249,2.49381,6000000.0
2007-11-13 07:26:00,2.49148,2.49626,2.48998,2.49196,8630000.0
2007-11-13 07:27:00,2.49258,2.49598,2.49242,2.49598,8500000.0
2007-11-13 07:28:00,2.49074,2.49498,2.49074,2.49341,8630000.0
2007-11-13 07:29:00,2.49282,2.49506,2.49101,2.49506,16000000.0
2007-11-13 07:30:00,2.49128,2.49558,2.49128,2.49524,8750000.0
2007-11-13 07:31:00,2.49209,2.49469,2.49109,2.4928,6000000.0
2007-11-13 07:32:00,2.49164,2.49346,2.48768,2.49346,10000000.0
2007-11-13 07:33:00,2.48938,2.49442,2.48797,2.49355,10500000.0
2007-11-13 07:34:00,2.49252,2.49607,2.49252,2.49561,9750000.0
2007-11-13 07:35:00,2.49243,2.49575,2.49243,2.49468,10130000.0
2007-11-13 07:36:00,2.49016,2.49428,2.48911,2.49258,12380000.0
2007-11-13 07:37:00,2.49277,2.49439,2.4924,2.49289,6500000.0
2007-11-13 07:38:00,2.49288,2.49373,2.49002,2.49268,13000000.0
2007-11-13 07:39:00,2.49413,2.49413,2.4878,2.48955,6750000.0
2007-11-13 07:40:00,2.49327,2.49422,2.49211,2.49383,8630000.0
2007-11-13 07:41:00,2.49287,2.49369,2.48974,2.49369,7000000.0
2007-11-13 07:42:00,2.49198,2.49399,2.48958,2.49236,7250000.0
2007-11-13 07:43:00,2.49126,2.49505,2.49017,2.49017,9750000.0
2007-11-13 07:44:00,2.48895,2.49344,2.48895,2.49281,9250000.0
2007-11-13 07:45:00,2.49378,2.49409,2.48992,2.49166,12250000.0
2007-11-13 07:46:00,2.49276,2.49327,2.49122,2.49126,7250000.0
2007-11-13 07:47:00,2.49254,2.49287,2.48784,2.49257,6500000.0
2007-11-13 07:48:00,2.49259,2.49321,2.48782,2.49083,7500000.0
2007-11-13 07:49:00,2.48894,2.4928,2.48894,2.49017,6010000.0
2007-11-13 07:50:00,2.49145,2.49384,2.48713,2.49212,13380000.0
2007-11-13 07:51:00,2.49012,2.49379,2.48789,2.48789,11250000.0
2007-11-13 07:52:00,2.49294,2.49423,2.49195,2.49293,9500000.0
2007-11-13 07:53:00,2.49308,2.49395,2.48808,2.49177,9750000.0
2007-11-13 07:54:00,2.49397,2.49397,2.48953,2.49218,9750000.0
2007-11-13 07:55:00,2.49082,2.4942,2.49082,2.49384,5500000.0
2007-11-13 07:56:00,2.49262,2.49424,2.48965,2.49343,8380000.0
2007-11-13 07:57:00,2.49129,2.49425,2.49129,2.49293,9250000.0
2007-11-13 07:58:00,2.48866,2.493,2.48866,2.48942,8130000.0
2007-11-13 07:59:00,2.49171,2.4935,2.49021,2.49301,8500000.0
2007-11-13 08:00:00,2.49326,2.49326,2.48912,2.49012,5880000.0
2007-11-13 08:01:00,2.4911,2.49337,2.4903,2.49218,8000000.0
2007-11-13 08:02:00,2.48926,2.49503,2.48926,2.49503,18880000.0
2007-11-13 08:03:00,2.49234,2.49338,2.48847,2.49311,8500000.0
2007-11-13 08:04:00,2.4938,2.4938,2.49064,2.49257,13500000.0
2007-11-13 08:05:00,2.48784,2.49271,2.48784,2.49026,6750000.0
2007-11-13 08:06:00,2.49309,2.49353,2.49058,2.49241,6250000.0
2007-11-13 08:07:00,2.491,2.49474,2.49025,2.49273,8880000.0
2007-11-13 08:08:00,2.49444,2.49486,2.4885,2.49218,7000000.0
2007-11-13 08:09:00,2.49565,2.49569,2.48978,2.49317,8250000.0
2007-11-13 08:10:00,2.49276,2.49488,2.49128,2.4934,6500000.0
2007-11-13 08:11:00,2.49342,2.49473,2.49239,2.49302,6250000.0
2007-11-13 08:12:00,2.49373,2.49464,2.48911,2.49288,7500000.0
2007-11-13 08:13:00,2.49526,2.49547,2.49285,2.49409,6130000.0
2007-11-13 08:14:00,2.49309,2.49458,2.48934,2.49453,10510000.0
2007-11-13 08:15:00,2.49402,2.49548,2.4891,2.49481,10750000.0
2007-11-13 08:16:00,2.49434,2.49515,2.49152,2.49229,8250000.0
2007-11-13 08:17:00,2.49557,2.49557,2.49259,2.49286,7000000.0
2007-11-13 08:18:00,2.49449,2.49449,2.48886,2.49427,6000000.0
2007-11-13 08:19:00,2.49419,2.49432,2.49231,2.49432,14750000.0
2007-11-13 08:20:00,2.49331,2.49331,2.49157,2.49169,5880000.0
2007-11-13 08:21:00,2.48804,2.49292,2.48804,2.49173,6380000.0
2007-11-13 08:22:00,2.49211,2.49326,2.48939,2.49326,8500000.0
2007-11-13 08:23:00,2.49194,2.49282,2.4915,2.4918,7380000.0
2007-11-13 08:24:00,2.49349,2.49349,2.48794,2.49275,8500000.0
2007-11-13 08:25:00,2.49214,2.49426,2.4914,2.49412,11380000.0
2007-11-13 08:26:00,2.49287,2.49424,2.48874,2.49424,10250000.0
2007-11-13 08:27:00,2.49263,2.49394,2.48958,2.49394,9130000.0
2007-11-13 08:28:00,2.49026,2.49329,2.48777,2.48777,9380000.0
2007-11-13 08:29:00,2.4942,2.49499,2.48846,2.48846,5500000.0
2007-11-13 08:30:00,2.49225,2.49492,2.49104,2.49214,15500000.0
2007-11-13 08:31:00,2.49053,2.49459,2.49024,2.49418,8000000.0
2007-11-13 08:32:00,2.49411,2.49411,2.48923,2.48923,5750000.0
2007-11-13 08:33:00,2.49398,2.49398,2.492,2.49227,8130000.0
2007-11-13 08:34:00,2.49207,2.49265,2.48591,2.49153,5380000.0
2007-11-13 08:35:00,2.49336,2.49415,2.49086,2.49132,7750000.0
2007-11-13 08:36:00,2.493,2.49407,2.49125,2.49326,10380000.0
2007-11-13 08:37:00,2.49254,2.49306,2.4897,2.49259,7750000.0
2007-11-13 08:38:00,2.49259,2.49259,2.48628,2.48768,6880000.0
2007-11-13 08:39:00,2.49175,2.49453,2.49035,2.49453,11000000.0
2007-11-13 08:40:00,2.48975,2.49277,2.48853,2.49107,10010000.0
2007-11-13 08:41:00,2.48796,2.49324,2.48796,2.49242,12250000.0
2007-11-13 08:42:00,2.49084,2.49331,2.48914,2.48986,9760000.0
2007-11-13 08:43:00,2.49027,2.49358,2.48851,2.49055,16380000.0
2007-11-13 08:44:00,2.49018,2.49345,2.4883,2.49287,11130000.0
2007-11-13 08:45:00,2.49164,2.49216,2.48875,2.48875,8250000.0
2007-11-13 08:46:00,2.49341,2.49346,2.48893,2.49197,5130000.0
2007-11-13 08:47:00,2.49266,2.49286,2.48934,2.49234,6250000.0
2007-11-13 08:48:00,2.49316,2.49316,2.48709,2.48971,16000000.0
2007-11-13 08:49:00,2.49028,2.49313,2.48941,2.49313,5750000.0
2007-11-13 08:50:00,2.49255,2.49255,2.4899,2.49042,10000000.0
2007-11-13 08:51:00,2.49142,2.49187,2.48812,2.4894,9000000.0
2007-11-13 08:52:00,2.48601,2.49069,2.4853,2.4889,9500000.0
2007-11-13 08:53:00,2.4904,2.49124,2.48656,2.48656,9500000.0
2007-11-13 08:54:00,2.49021,2.49058,2.48725,2.49008,7250000.0
2007-11-13 08:55:00,2.49025,2.49033,2.48852,2.48967,6000000.0
2007-11-13 08:56:00,2.48921,2.49012,2.48607,2.48832,9000000.0
2007-11-13 08:57:00,2.48347,2.48984,2.48347,2.48962,11130000.0
2007-11-13 08:58:00,2.49019,2.49019,2.48464,2.48847,7010000.0
2007-11-13 08:59:00,2.48717,2.48889,2.48417,2.48875,13630000.0
2007-11-13 09:00:00,2.48791,2.48997,2.48561,2.4865,7500000.0
2007-11-13 09:01:00,2.48542,2.48857,2.4822,2.48431,10250000.0
2007-11-13 09:02:00,2.48725,2.48891,2.48274,2.48756,8250000.0
2007-11-13 09:03:00,2.48613,2.48822,2.48385,2.48662,10250000.0
2007-11-13 09:04:00,2.48676,2.48806,2.48295,2.4861,8250000.0
2007-11-13 09:05:00,2.48825,2.48978,2.4853,2.48848,12500000.0
2007-11-13 09:06:00,2.48704,2.48976,2.48458,2.48832,11630000.0
2007-11-13 09:07:00,2.4868,2.48897,2.48324,2.48897,7750000.0
2007-11-13 09:08:00,2.48396,2.48972,2.48396,2.48972,8250000.0
2007-11-13 09:09:00,2.4886,2.48942,2.48779,2.48886,6880000.0
2007-11-13 09:10:00,2.48961,2.49058,2.48835,2.49047,8000000.0
2007-11-13 09:11:00,2.48499,2.49025,2.48499,2.48988,6250000.0
2007-11-13 09:12:00,2.49064,2.49064,2.48437,2.4896,9250000.0
2007-11-13 09:13:00,2.48782,2.48901,2.4811,2.48684,11500000.0
2007-11-13 09:14:00,2.48909,2.48925,2.48331,2.48857,7000000.0
2007-11-13 09:15:00,2.48694,2.48839,2.4836,2.4853,15380000.0
2007-11-13 09:16:00,2.48784,2.48812,2.48161,2.48726,10250000.0
2007-11-13 09:17:00,2.48883,2.48883,2.48556,2.48661,8000000.0
2007-11-13 09:18:00,2.4846,2.48801,2.48271,2.48801,7500000.0
2007-11-13 09:19:00,2.48754,2.48881,2.48203,2.48701,10130000.0
2007-11-13 09:20:00,2.48699,2.4883,2.48378,2.48643,7500000.0
2007-11-13 09:21:00,2.4855,2.48781,2.48251,2.48751,10130000.0
2007-11-13 09:22:00,2.48384,2.48613,2.4797,2.48408,7500000.0
2007-11-13 09:23:00,2.4861,2.48662,2.48281,2.48599,11880000.0
2007-11-13 09:24:00,2.48698,2.48701,2.48111,2.48597,4880000.0
2007-11-13 09:25:00,2.48672,2.48781,2.48236,2.48702,12880000.0
2007-11-13 09:26:00,2.48609,2.48652,2.48324,2.48566,6250000.0
2007-11-13 09:27:00,2.48597,2.48597,2.47987,2.48574,9500000.0
2007-11-13 09:28:00,2.48389,2.48678,2.48348,2.48678,8000000.0
2007-11-13 09:29:00,2.48304,2.48566,2.48139,2.48307,15250000.0
2007-11-13 09:30:00,2.48432,2.48517,2.48195,2.48323,6000000.0
2007-11-13 09:31:00,2.48212,2.48446,2.48036,2.48202,5630000.0
2007-11-13 09:32:00,2.48387,2.48387,2.47767,2.47963,6000000.0
2007-11-13 09:33:00,2.48285,2.4836,2.47762,2.48094,5500000.0
2007-11-13 09:34:00,2.48412,2.48421,2.48264,2.48264,8880000.0
2007-11-13 09:35:00,2.48198,2.48446,2.47899,2.48435,10750000.0
2007-11-13 09:36:00,2.48503,2.48503,2.48024,2.48376,8500000.0
2007-11-13 09:37:00,2.48431,2.48431,2.47865,2.4801,11000000.0
2007-11-13 09:38:00,2.48157,2.48444,2.48101,2.4843,8000000.0
2007-11-13 09:39:00,2.48404,2.48404,2.4809,2.48103,8260000.0
2007-11-13 09:40:00,2.48233,2.48386,2.47812,2.47812,6000000.0
2007-11-13 09:41:00,2.48326,2.48424,2.47806,2.47827,11380000.0
2007-11-13 09:42:00,2.47956,2.48441,2.47769,2.48357,18500000.0
2007-11-13 09:43:00,2.47758,2.48352,2.47758,2.48278,8750000.0
2007-11-13 09:44:00,2.48175,2.48291,2.47809,2.47809,8750000.0
2007-11-13 09:45:00,2.48149,2.48288,2.47962,2.48245,12130000.0
2007-11-13 09:46:00,2.48315,2.48315,2.47879,2.47967,5250000.0
2007-11-13 09:47:00,2.48344,2.48344,2.47893,2.47896,5750000.0
2007-11-13 09:48:00,2.48227,2.4828,2.47953,2.48151,7000000.0
2007-11-13 09:49:00,2.48102,2.48308,2.47985,2.48021,6250000.0
2007-11-13 09:50:00,2.47806,2.48179,2.47771,2.47989,8750000.0
2007-11-13 09:51:00,2.48175,2.48175,2.47638,2.48076,6500000.0
2007-11-13 09:52:00,2.48157,2.48167,2.47618,2.48167,13250000.0
2007-11-13 09:53:00,2.48246,2.48246,2.4777,2.47906,7880000.0
2007-11-13 09:54:00,2.48212,2.48275,2.47604,2.47916,11000000.0
2007-11-13 09:55:00,2.48208,2.4821,2.47874,2.4821,7750000.0
2007-11-13 09:56:00,2.48134,2.48288,2.47725,2.48261,5500000.0
2007-11-13 09:57:00,2.4822,2.48229,2.4796,2.4822,12000000.0
2007-11-13 09:58:00,2.47773,2.48272,2.47773,2.48264,10000000.0
2007-11-13 09:59:00,2.48054,2.48383,2.47935,2.48383,13000000.0
2007-11-13 10:00:00,2.48421,2.48421,2.47868,2.48081,6750000.0
2007-11-13 10:01:00,2.48292,2.48396,2.47901,2.48383,6880000.0
2007-11-13 10:02:00,2.48158,2.48529,2.47814,2.48125,6880000.0
2007-11-13 10:03:00,2.48406,2.48476,2.47965,2.4828,10750000.0
2007-11-13 10:04:00,2.48069,2.48244,2.47493,2.47889,5880000.0
2007-11-13 10:05:00,2.48287,2.48355,2.48117,2.48201,9000000.0
2007-11-13 10:06:00,2.48419,2.48528,2.4801,2.48217,10250000.0
2007-11-13 10:07:00,2.48129,2.48488,2.48098,2.48421,5500000.0
2007-11-13 10:08:00,2.48178,2.48388,2.47943,2.48388,11130000.0
2007-11-13 10:09:00,2.48188,2.48328,2.4798,2.48266,8880000.0
2007-11-13 10:10:00,2.48092,2.48358,2.47816,2.47853,10750000.0
2007-11-13 10:11:00,2.48045,2.48316,2.4795,2.48274,6250000.0
2007-11-13 10:12:00,2.4807,2.48419,2.48035,2.48401,8500000.0
2007-11-13 10:13:00,2.47759,2.48325,2.47759,2.48158,11500000.0
2007-11-13 10:14:00,2.48351,2.48358,2.48073,2.48353,6630000.0
2007-11-13 10:15:00,2.48494,2.48494,2.48227,2.48447,6380000.0
2007-11-13 10:16:00,2.4838,2.4838,2.4809,2.48263,5250000.0
2007-11-13 10:17:00,2.48089,2.4845,2.48089,2.48192,11250000.0
2007-11-13 10:18:00,2.48294,2.48493,2.48231,2.48475,12500000.0
2007-11-13 10:19:00,2.481,2.48381,2.48093,2.4822,10380000.0
2007-11-13 10:20:00,2.48114,2.48462,2.48114,2.48161,10750000.0
2007-11-13 10:21:00,2.48359,2.484,2.47856,2.48188,11630000.0
2007-11-13 10:22:00,2.48355,2.48448,2.47783,2.48092,7750000.0
2007-11-13 10:23:00,2.4818,2.48346,2.47844,2.4816,6750000.0
2007-11-13 10:24:00,2.48219,2.48511,2.48133,2.48133,8000000.0
2007-11-13 10:25:00,2.48288,2.4866,2.48288,2.48615,6260000.0
2007-11-13 10:26:00,2.48492,2.48562,2.48175,2.48511,9000000.0
2007-11-13 10:27:00,2.48279,2.48668,2.47745,2.48172,6750000.0
2007-11-13 10:28:00,2.48639,2.48639,2.48333,2.48436,7750000.0
2007-11-13 10:29:00,2.48486,2.48583,2.48371,2.4853,6630000.0
2007-11-13 10:30:00,2.48548,2.48576,2.48294,2.48555,8500000.0
2007-11-13 10:31:00,2.48546,2.48546,2.4827,2.4829,8130000.0
2007-11-13 10:32:00,2.48542,2.48682,2.47871,2.48546,9380000.0
2007-11-13 10:33:00,2.48763,2.48763,2.48497,2.48564,9000000.0
2007-11-13 10:34:00,2.48538,2.48647,2.48441,2.48477,13000000.0
2007-11-13 10:35:00,2.48718,2.48718,2.4833,2.4833,6750000.0
2007-11-13 10:36:00,2.48654,2.48764,2.48379,2.487,9630000.0
2007-11-13 10:37:00,2.48694,2.48833,2.48471,2.48833,7630000.0
2007-11-13 10:38:00,2.48724,2.48778,2.48322,2.48702,11250000.0
2007-11-13 10:39:00,2.48921,2.48982,2.48577,2.48869,8750000.0
2007-11-13 10:40:00,2.4881,2.48963,2.48516,2.4883,9000000.0
2007-11-13 10:41:00,2.48944,2.49021,2.4865,2.49021,8130000.0
2007-11-13 10:42:00,2.48761,2.48854,2.48431,2.48854,7380000.0
2007-11-13 10:43:00,2.48826,2.48941,2.48713,2.48941,6750000.0
2007-11-13 10:44:00,2.4886,2.4886,2.48612,2.48654,13500000.0
2007-11-13 10:45:00,2.48672,2.49022,2.48451,2.49022,8500000.0
2007-11-13 10:46:00,2.49061,2.49061,2.48701,2.49006,8130000.0
2007-11-13 10:47:00,2.48904,2.49085,2.48766,2.48911,7000000.0
2007-11-13 10:48:00,2.49,2.49188,2.48682,2.49188,5750000.0
2007-11-13 10:49:00,2.49164,2.49202,2.48572,2.48572,8250000.0
2007-11-13 10:50:00,2.49231,2.49231,2.48848,2.49114,8500000.0
2007-11-13 10:51:00,2.48812,2.49042,2.48663,2.48663,7630000.0
2007-11-13 10:52:00,2.49124,2.49148,2.48767,2.49148,14500000.0
2007-11-13 10:53:00,2.49038,2.49081,2.48656,2.49051,9130000.0
2007-11-13 10:54:00,2.4884,2.49274,2.48565,2.4861,7630000.0
2007-11-13 10:55:00,2.49168,2.49168,2.48368,2.48952,6500000.0
2007-11-13 10:56:00,2.49088,2.49212,2.48736,2.49005,8250000.0
2007-11-13 10:57:00,2.48904,2.49293,2.4889,2.49254,6500000.0
2007-11-13 10:58:00,2.49373,2.49373,2.48842,2.4916,7000000.0
2007-11-13 10:59:00,2.49222,2.49294,2.48865,2.49217,7250000.0
2007-11-13 11:00:00,2.49244,2.49488,2.49001,2.49372,11500000.0
2007-11-13 11:01:00,2.49144,2.4948,2.48909,2.49161,9630000.0
2007-11-13 11:02:00,2.49379,2.49379,2.48974,2.49041,6630000.0
2007-11-13 11:03:00,2.49353,2.49353,2.4896,2.49157,9000000.0
2007-11-13 11:04:00,2.4906,2.49417,2.4906,2.49417,6750000.0
2007-11-13 11:05:00,2.49035,2.49283,2.48715,2.4925,10130000.0
2007-11-13 11:06:00,2.49075,2.49453,2.49075,2.49434,6250000.0
2007-11-13 11:07:00,2.49483,2.49483,2.48821,2.48821,5750000.0
2007-11-13 11:08:00,2.49329,2.49329,2.49007,2.49188,5880000.0
2007-11-13 11:09:00,2.49309,2.49422,2.4899,2.49422,8750000.0
2007-11-13 11:10:00,2.49465,2.49465,2.49103,2.49441,6630000.0
2007-11-13 11:11:00,2.4936,2.49462,2.49033,2.49462,6000000.0
2007-11-13 11:12:00,2.49209,2.49362,2.48906,2.48906,5500000.0
2007-11-13 11:13:00,2.49031,2.49442,2.49031,2.49124,13630000.0
2007-11-13 11:14:00,2.49331,2.49425,2.48914,2.49187,7250000.0
2007-11-13 11:15:00,2.49044,2.49363,2.49044,2.49288,8750000.0
2007-11-13 11:16:00,2.49345,2.4937,2.49023,2.49023,7000000.0
2007-11-13 11:17:00,2.49275,2.49338,2.48685,2.49143,8250000.0
2007-11-13 11:18:00,2.48958,2.49299,2.48936,2.48997,8500000.0
2007-11-13 11:19:00,2.48935,2.49318,2.48686,2.49208,7000000.0
2007-11-13 11:20:00,2.49157,2.49273,2.48821,2.49233,6500000.0
2007-11-13 11:21:00,2.49039,2.49342,2.48928,2.49289,11000000.0
2007-11-13 11:22:00,2.49427,2.49452,2.48645,2.48645,8500000.0
2007-11-13 11:23:00,2.48998,2.49436,2.48941,2.49325,12880000.0
2007-11-13 11:24:00,2.49398,2.49398,2.49074,2.49074,6000000.0
2007-11-13 11:25:00,2.49162,2.49336,2.48825,2.49299,11000000.0
2007-11-13 11:26:00,2.49326,2.49383,2.49005,2.49149,9500000.0
2007-11-13 11:27:00,2.49249,2.49376,2.48969,2.49169,7000000.0
2007-11-13 11:28:00,2.4937,2.4937,2.48945,2.49224,7750000.0
2007-11-13 11:29:00,2.4934,2.49364,2.48894,2.49266,6510000.0
2007-11-13 11:30:00,2.4934,2.49426,2.4903,2.49341,6630000.0
2007-11-13 11:31:00,2.49376,2.4944,2.49005,2.4944,9630000.0
2007-11-13 11:32:00,2.49329,2.49374,2.48741,2.4906,12000000.0
2007-11-13 11:33:00,2.48834,2.49378,2.48832,2.49378,9250000.0
2007-11-13 11:34:00,2.4934,2.49419,2.49075,2.49299,8250000.0
2007-11-13 11:35:00,2.49259,2.494,2.48928,2.49188,9380000.0
2007-11-13 11:36:00,2.49361,2.49361,2.48998,2.49141,8250000.0
2007-11-13 11:37:00,2.49239,2.49323,2.4889,2.49238,7250000.0
2007-11-13 11:38:00,2.48939,2.49402,2.48905,2.49402,9630000.0
2007-11-13 11:39:00,2.49293,2.49293,2.48871,2.49229,9380000.0
2007-11-13 11:40:00,2.48666,2.49299,2.48666,2.49047,11380000.0
2007-11-13 11:41:00,2.49155,2.494,2.48853,2.494,8250000.0
2007-11-13 11:42:00,2.49224,2.49368,2.49,2.49368,9000000.0
2007-11-13 11:43:00,2.49117,2.49371,2.48805,2.49371,8380000.0
2007-11-13 11:44:00,2.49432,2.49432,2.49052,2.49077,9000000.0
2007-11-13 11:45:00,2.49105,2.49427,2.49105,2.49347,10000000.0
2007-11-13 11:46:00,2.494,2.49426,2.49298,2.49414,5750000.0
2007-11-13 11:47:00,2.49211,2.49457,2.4879,2.49387,11380000.0
2007-11-13 11:48:00,2.49266,2.49392,2.48946,2.49252,9500000.0
2007-11-13 11:49:00,2.49393,2.49434,2.48897,2.49276,13000000.0
2007-11-13 11:50:00,2.49107,2.49484,2.49107,2.49437,7250000.0
2007-11-13 11:51:00,2.49559,2.49559,2.4933,2.49354,5250000.0
2007-11-13 11:52:00,2.49437,2.49521,2.49238,2.49445,8130000.0
2007-11-13 11:53:00,2.49535,2.49589,2.4929,2.49544,5750000.0
2007-11-13 11:54:00,2.49422,2.49633,2.49049,2.49622,8500000.0
2007-11-13 11:55:00,2.49586,2.49688,2.49336,2.49385,8500000.0
2007-11-13 11:56:00,2.49695,2.49747,2.4937,2.49645,6250000.0
2007-11-13 11:57:00,2.49215,2.49634,2.49215,2.49548,6500000.0
2007-11-13 11:58:00,2.49245,2.49685,2.49245,2.49609,12000000.0
2007-11-13 11:59:00,2.49359,2.495,2.48974,2.49488,9000000.0
2007-11-13 12:00:00,2.4968,2.49728,2.49257,2.49582,8260000.0
2007-11-13 12:01:00,2.49181,2.49664,2.49181,2.49603,7500000.0
2007-11-13 12:02:00,2.4931,2.49662,2.49254,2.49518,7250000.0
2007-11-13 12:03:00,2.49658,2.49701,2.49095,2.49168,6250000.0
2007-11-13 12:04:00,2.49497,2.49719,2.49277,2.49719,6750000.0
2007-11-13 12:05:00,2.49319,2.49685,2.48927,2.49492,8500000.0
2007-11-13 12:06:00,2.49583,2.49623,2.4919,2.49594,8000000.0
2007-11-13 12:07:00,2.49479,2.49479,2.48887,2.49148,7750000.0
2007-11-13 12:08:00,2.49193,2.4938,2.48779,2.49116,7500000.0
2007-11-13 12:09:00,2.49414,2.49492,2.49048,2.49379,10880000.0
2007-11-13 12:10:00,2.49186,2.49463,2.48843,2.49463,8630000.0
2007-11-13 12:11:00,2.49391,2.49391,2.4907,2.49355,11250000.0
2007-11-13 12:12:00,2.49183,2.4943,2.49127,2.4943,13250000.0
2007-11-13 12:13:00,2.49358,2.49448,2.49021,2.49338,10500000.0
2007-11-13 12:14:00,2.49401,2.49447,2.48837,2.49387,11500000.0
2007-11-13 12:15:00,2.49015,2.49376,2.49013,2.49376,9510000.0
2007-11-13 12:16:00,2.49356,2.49375,2.48895,2.49236,8000000.0
2007-11-13 12:17:00,2.49536,2.49536,2.49268,2.49341,6000000.0
2007-11-13 12:18:00,2.49236,2.49615,2.49072,2.49072,6500000.0
2007-11-13 12:19:00,2.49505,2.49545,2.48917,2.49432,8500000.0
2007-11-13 12:20:00,2.49059,2.49481,2.49059,2.49456,7000000.0
2007-11-13 12:21:00,2.49412,2.49472,2.48816,2.49213,14130000.0
2007-11-13 12:22:00,2.49441,2.49441,2.49229,2.49243,6250000.0
2007-11-13 12:23:00,2.4925,2.49473,2.48968,2.49345,11880000.0
2007-11-13 12:24:00,2.489,2.49443,2.489,2.4931,7380000.0
2007-11-13 12:25:00,2.49474,2.49577,2.49072,2.49577,5750000.0
2007-11-13 12:26:00,2.49314,2.49526,2.49237,2.4943,8880000.0
2007-11-13 12:27:00,2.49589,2.49589,2.49133,2.49202,8500000.0
2007-11-13 12:28:00,2.49363,2.49525,2.49182,2.49525,7500000.0
2007-11-13 12:29:00,2.49384,2.49528,2.49281,2.49477,6750000.0
2007-11-13 12:30:00,2.49244,2.49449,2.49015,2.49015,5500000.0
2007-11-13 12:31:00,2.4915,2.49602,2.4915,2.49602,5250000.0
2007-11-13 12:32:00,2.49514,2.49605,2.49259,2.49576,6000000.0
2007-11-13 12:33:00,2.49419,2.49535,2.49035,2.49466,14250000.0
2007-11-13 12:34:00,2.49659,2.49659,2.49232,2.4957,8000000.0
2007-11-13 12:35:00,2.49613,2.49613,2.49042,2.49222,7750000.0
2007-11-13 12:36:00,2.49392,2.4948,2.49175,2.49451,6260000.0
2007-11-13 12:37:00,2.49343,2.49518,2.48914,2.49436,13380000.0
2007-11-13 12:38:00,2.49538,2.49591,2.48938,2.49591,13500000.0
2007-11-13 12:39:00,2.49375,2.49584,2.49244,2.49584,10500000.0
2007-11-13 12:40:00,2.4929,2.49676,2.4929,2.49311,7000000.0
2007-11-13 12:41:00,2.49304,2.49432,2.49304,2.4931,7750000.0
2007-11-13 12:42:00,2.495,2.49593,2.48994,2.49593,11630000.0
2007-11-13 12:43:00,2.49401,2.49572,2.49394,2.49496,7500000.0
2007-11-13 12:44:00,2.48839,2.49552,2.48839,2.49263,10760000.0
2007-11-13 12:45:00,2.49311,2.4965,2.49311,2.49535,8130000.0
2007-11-13 12:46:00,2.49603,2.49732,2.49306,2.49382,10000000.0
2007-11-13 12:47:00,2.49632,2.49632,2.49176,2.49343,9630000.0
2007-11-13 12:48:00,2.49671,2.49671,2.4938,2.49425,8630000.0
2007-11-13 12:49:00,2.49545,2.49735,2.49067,2.49735,7500000.0
2007-11-13 12:50:00,2.49758,2.49787,2.49274,2.49617,8500000.0
2007-11-13 12:51:00,2.498,2.49801,2.4933,2.49757,7640000.0
2007-11-13 12:52:00,2.49491,2.49718,2.49132,2.49691,5630000.0
2007-11-13 12:53:00,2.49809,2.4981,2.49387,2.49478,11130000.0
2007-11-13 12:54:00,2.49449,2.49754,2.49449,2.49714,8250000.0
2007-11-13 12:55:00,2.49584,2.49799,2.48965,2.49799,9130000.0
2007-11-13 12:56:00,2.49643,2.4987,2.4939,2.49499,11250000.0
2007-11-13 12:57:00,2.49759,2.49829,2.49322,2.49651,11750000.0
2007-11-13 12:58:00,2.49772,2.49841,2.49405,2.49549,12130000.0
2007-11-13 12:59:00,2.49415,2.49877,2.49415,2.49877,9880000.0
2007-11-13 13:00:00,2.4976,2.49793,2.49522,2.4969,9380000.0
2007-11-13 13:01:00,2.4971,2.49813,2.49598,2.49604,8380000.0
2007-11-13 13:02:00,2.49494,2.4971,2.49282,2.49502,6750000.0
2007-11-13 13:03:00,2.49491,2.49768,2.4943,2.49768,10010000.0
2007-11-13 13:04:00,2.49743,2.49743,2.49297,2.49426,13630000.0
2007-11-13 13:05:00,2.49682,2.49682,2.4899,2.49593,12750000.0
2007-11-13 13:06:00,2.49504,2.49663,2.49325,2.49515,9130000.0
2007-11-13 13:07:00,2.49701,2.49706,2.49181,2.49497,16000000.0
2007-11-13 13:08:00,2.49498,2.49565,2.49279,2.49494,8000000.0
2007-11-13 13:09:00,2.4941,2.49659,2.49181,2.49444,7500000.0
2007-11-13 13:10:00,2.49684,2.49757,2.49309,2.49757,6500000.0
2007-11-13 13:11:00,2.49583,2.49801,2.49468,2.49604,9250000.0
2007-11-13 13:12:00,2.49803,2.49803,2.49464,2.49534,10380000.0
2007-11-13 13:13:00,2.49488,2.49761,2.49349,2.49686,11250000.0
2007-11-13 13:14:00,2.49774,2.49787,2.49154,2.49749,7750000.0
2007-11-13 13:15:00,2.49817,2.49828,2.49195,2.49363,5750000.0
2007-11-13 13:16:00,2.49826,2.49826,2.49073,2.49597,10000000.0
2007-11-13 13:17:00,2.49608,2.4982,2.49557,2.49768,8880000.0
2007-11-13 13:18:00,2.49869,2.49869,2.49364,2.49731,6250000.0
2007-11-13 13:19:00,2.49755,2.49799,2.49171,2.49629,6500000.0
2007-11-13 13:20:00,2.49352,2.49697,2.49352,2.49697,5500000.0
2007-11-13 13:21:00,2.49572,2.49787,2.49428,2.49787,7500000.0
2007-11-13 13:22:00,2.49647,2.49743,2.49394,2.49394,6260000.0
2007-11-13 13:23:00,2.49639,2.49684,2.49108,2.49599,12250000.0
2007-11-13 13:24:00,2.49674,2.49712,2.49032,2.49639,9630000.0
2007-11-13 13:25:00,2.49512,2.49638,2.49238,2.49638,7750000.0
2007-11-13 13:26:00,2.4958,2.49605,2.49269,2.49597,8250000.0
2007-11-13 13:27:00,2.49671,2.49692,2.49319,2.49692,9500000.0
2007-11-13 13:28:00,2.49675,2.49713,2.49033,2.4955,12000000.0
2007-11-13 13:29:00,2.49363,2.49684,2.49054,2.49487,5750000.0
2007-11-13 13:30:00,2.49584,2.49596,2.49108,2.4953,10000000.0
2007-11-13 13:31:00,2.49334,2.4962,2.49199,2.49228,11510000.0
2007-11-13 13:32:00,2.49634,2.49675,2.49343,2.49675,7250000.0
2007-11-13 13:33:00,2.49544,2.49636,2.49208,2.49294,8250000.0
2007-11-13 13:34:00,2.49522,2.49723,2.49177,2.49723,7000000.0
2007-11-13 13:35:00,2.49532,2.49748,2.49292,2.49727,7500000.0
2007-11-13 13:36:00,2.49386,2.49745,2.49017,2.49713,7880000.0
2007-11-13 13:37:00,2.49766,2.49766,2.4935,2.49473,9130000.0
2007-11-13 13:38:00,2.49704,2.49704,2.49164,2.49373,7890000.0
2007-11-13 13:39:00,2.49692,2.49692,2.49078,2.49662,7380000.0
2007-11-13 13:40:00,2.49488,2.49714,2.49376,2.49444,5130000.0
2007-11-13 13:41:00,2.49735,2.49735,2.49308,2.49678,12000000.0
2007-11-13 13:42:00,2.49713,2.49755,2.4967,2.49747,6000000.0
2007-11-13 13:43:00,2.49688,2.49688,2.49418,2.49419,6750000.0
2007-11-13 13:44:00,2.49713,2.49713,2.49352,2.49687,10250000.0
2007-11-13 13:45:00,2.49208,2.49712,2.49208,2.49316,11500000.0
2007-11-13 13:46:00,2.49652,2.49748,2.49336,2.49466,6500000.0
2007-11-13 13:47:00,2.49522,2.49769,2.49342,2.49342,9760000.0
2007-11-13 13:48:00,2.49734,2.49786,2.49219,2.49786,8630000.0
2007-11-13 13:49:00,2.49747,2.49747,2.49309,2.49553,8000000.0
2007-11-13 13:50:00,2.4966,2.4966,2.49331,2.49576,6750000.0
2007-11-13 13:51:00,2.49775,2.49775,2.49331,2.49601,7750000.0
2007-11-13 13:52:00,2.49726,2.49726,2.49137,2.49556,13130000.0
2007-11-13 13:53:00,2.49616,2.49764,2.49218,2.49764,6250000.0
2007-11-13 13:54:00,2.49702,2.49751,2.49313,2.49535,5500000.0
2007-11-13 13:55:00,2.49348,2.49666,2.4933,2.4933,9630000.0
2007-11-13 13:56:00,2.4936,2.49607,2.49097,2.49097,8750000.0
2007-11-13 13:57:00,2.49315,2.49562,2.49164,2.4923,8250000.0
2007-11-13 13:58:00,2.49111,2.4959,2.49111,2.49373,9380000.0
2007-11-13 13:59:00,2.49667,2.49671,2.49405,2.49405,8000000.0
2007-11-13 14:00:00,2.49131,2.49562,2.49123,2.49562,8000000.0
2007-11-13 14:01:00,2.49374,2.49619,2.49173,2.4954,12750000.0
2007-11-13 14:02:00,2.49533,2.49729,2.49416,2.49729,8500000.0
2007-11-13 14:03:00,2.49277,2.49702,2.49274,2.49368,7500000.0
2007-11-13 14:04:00,2.49554,2.49735,2.49212,2.49735,5750000.0
2007-11-13 14:05:00,2.49528,2.49632,2.49289,2.4946,8000000.0
2007-11-13 14:06:00,2.49538,2.49692,2.49231,2.49408,9510000.0
2007-11-13 14:07:00,2.49719,2.49719,2.49344,2.49378,7380000.0
2007-11-13 14:08:00,2.49501,2.4974,2.49271,2.4974,8130000.0
2007-11-13 14:09:00,2.49651,2.49651,2.4927,2.4927,5630000.0
2007-11-13 14:10:00,2.49366,2.49612,2.4909,2.4909,9380000.0
2007-11-13 14:11:00,2.49232,2.49665,2.4901,2.49665,5500000.0
2007-11-13 14:12:00,2.49618,2.49618,2.49184,2.49508,8000000.0
2007-11-13 14:13:00,2.49349,2.49654,2.49299,2.49614,8500000.0
2007-11-13 14:14:00,2.49447,2.49549,2.49145,2.49457,6000000.0
2007-11-13 14:15:00,2.4957,2.4957,2.48878,2.49426,9500000.0
2007-11-13 14:16:00,2.49512,2.49512,2.4911,2.49363,9750000.0
2007-11-13 14:17:00,2.49307,2.49439,2.49121,2.49416,12500000.0
2007-11-13 14:18:00,2.49198,2.49446,2.48969,2.49446,8130000.0
2007-11-13 14:19:00,2.4943,2.49493,2.48738,2.4926,11500000.0
2007-11-13 14:20:00,2.4948,2.49501,2.48683,2.49437,8000000.0
2007-11-13 14:21:00,2.49433,2.49453,2.49109,2.49132,11760000.0
2007-11-13 14:22:00,2.48922,2.49444,2.48922,2.49318,6000000.0
2007-11-13 14:23:00,2.49317,2.4944,2.49168,2.49402,10000000.0
2007-11-13 14:24:00,2.49453,2.49512,2.49101,2.49456,10750000.0
2007-11-13 14:25:00,2.4938,2.49461,2.49068,2.49461,9500000.0
2007-11-13 14:26:00,2.49223,2.49573,2.49055,2.49161,13630000.0
2007-11-13 14:27:00,2.49403,2.49435,2.49252,2.49384,9380000.0
2007-11-13 14:28:00,2.49405,2.49405,2.48862,2.49205,5630000.0
2007-11-13 14:29:00,2.49492,2.49492,2.48877,2.48877,6130000.0
2007-11-13 14:30:00,2.48959,2.49326,2.48959,2.49223,8250000.0
2007-11-13 14:31:00,2.49057,2.49362,2.49041,2.49041,7380000.0
2007-11-13 14:32:00,2.49159,2.49298,2.48843,2.49298,8250000.0
2007-11-13 14:33:00,2.4903,2.49321,2.48928,2.48928,8250000.0
2007-11-13 14:34:00,2.49044,2.49373,2.48866,2.49342,10250000.0
2007-11-13 14:35:00,2.48956,2.49382,2.48956,2.4934,9380000.0
2007-11-13 14:36:00,2.49377,2.49377,2.48803,2.49,9750000.0
2007-11-13 14:37:00,2.49225,2.49383,2.48912,2.4906,12750000.0
2007-11-13 14:38:00,2.49397,2.49436,2.48933,2.4923,7250000.0
2007-11-13 14:39:00,2.49373,2.49394,2.48874,2.48881,9250000.0
2007-11-13 14:40:00,2.49406,2.49406,2.48738,2.49218,10500000.0
2007-11-13 14:41:00,2.49407,2.49407,2.49073,2.49199,6880000.0
2007-11-13 14:42:00,2.49325,2.49421,2.49129,2.49421,11880000.0
2007-11-13 14:43:00,2.49204,2.49334,2.48826,2.49236,7250000.0
2007-11-13 14:44:00,2.49431,2.49431,2.49024,2.49199,6000000.0
2007-11-13 14:45:00,2.49011,2.49373,2.48867,2.48867,7750000.0
2007-11-13 14:46:00,2.49427,2.49472,2.48909,2.49112,11010000.0
2007-11-13 14:47:00,2.49462,2.49462,2.48933,2.49043,12130000.0
2007-11-13 14:48:00,2.49091,2.4944,2.48933,2.49147,11000000.0
2007-11-13 14:49:00,2.4943,2.49455,2.4894,2.49195,14130000.0
2007-11-13 14:50:00,2.49159,2.49412,2.49008,2.49349,5250000.0
2007-11-13 14:51:00,2.49212,2.49494,2.49212,2.4935,5250000.0
2007-11-13 14:52:00,2.49209,2.49533,2.48922,2.49367,12880000.0
2007-11-13 14:53:00,2.49327,2.49564,2.48917,2.48917,7750000.0
2007-11-13 14:54:00,2.49131,2.49524,2.48921,2.49054,9630000.0
2007-11-13 14:55:00,2.49466,2.49571,2.49168,2.49481,7250000.0
2007-11-13 14:56:00,2.49524,2.49524,2.48919,2.48919,10000000.0
2007-11-13 14:57:00,2.49618,2.49618,2.49128,2.49427,10500000.0
2007-11-13 14:58:00,2.49261,2.49592,2.49241,2.49575,8130000.0
2007-11-13 14:59:00,2.4959,2.4959,2.49201,2.49535,10000000.0
2007-11-13 15:00:00,2.49444,2.49565,2.49127,2.49565,12250000.0
2007-11-13 15:01:00,2.49461,2.49461,2.49057,2.4931,5630000.0
2007-11-13 15:02:00,2.49163,2.49438,2.49025,2.4926,11250000.0
2007-11-13 15:03:00,2.4924,2.49404,2.48859,2.4907,14380000.0
2007-11-13 15:04:00,2.49431,2.49789,2.49085,2.49115,11130000.0
2007-11-13 15:05:00,2.49068,2.49213,2.48899,2.49071,11880000.0
2007-11-13 15:06:00,2.49247,2.49247,2.48724,2.48925,11250000.0
2007-11-13 15:07:00,2.49147,2.49147,2.48438,2.48982,8630000.0
2007-11-13 15:08:00,2.49069,2.49069,2.4861,2.48742,7750000.0
2007-11-13 15:09:00,2.4908,2.4915,2.48869,2.4915,13880000.0
2007-11-13 15:10:00,2.48822,2.49042,2.48616,2.49042,7500000.0
2007-11-13 15:11:00,2.48773,2.4909,2.48606,2.49071,8500000.0
2007-11-13 15:12:00,2.4906,2.4906,2.4873,2.48983,5250000.0
2007-11-13 15:13:00,2.49081,2.49081,2.4878,2.48794,5750000.0
2007-11-13 15:14:00,2.4902,2.4902,2.48518,2.48975,11750000.0
2007-11-13 15:15:00,2.49087,2.49087,2.48553,2.49084,7130000.0
2007-11-13 15:16:00,2.49147,2.4919,2.48814,2.49031,12000000.0
2007-11-13 15:17:00,2.4924,2.49247,2.48902,2.48902,6250000.0
2007-11-13 15:18:00,2.49454,2.49742,2.48871,2.49085,8000000.0
2007-11-13 15:19:00,2.49346,2.49397,2.4894,2.4894,7750000.0
2007-11-13 15:20:00,2.49248,2.49657,2.49088,2.49657,7250000.0
2007-11-13 15:21:00,2.49065,2.4962,2.49065,2.4962,7750000.0
2007-11-13 15:22:00,2.49616,2.49616,2.49108,2.49579,9750000.0
2007-11-13 15:23:00,2.49237,2.49542,2.4891,2.49542,9500000.0
2007-11-13 15:24:00,2.49079,2.49493,2.49079,2.49493,10000000.0
2007-11-13 15:25:00,2.49385,2.49593,2.49119,2.49593,10380000.0
2007-11-13 15:26:00,2.49321,2.49467,2.48948,2.49447,6750000.0
2007-11-13 15:27:00,2.49387,2.49609,2.49081,2.49515,6750000.0
2007-11-13 15:28:00,2.49491,2.49491,2.49206,2.49433,6500000.0
2007-11-13 15:29:00,2.49416,2.49525,2.4925,2.49486,6760000.0
2007-11-13 15:30:00,2.4913,2.49505,2.4897,2.4932,12000000.0
2007-11-13 15:31:00,2.49255,2.49563,2.49102,2.49494,13380000.0
2007-11-13 15:32:00,2.49558,2.49558,2.49192,2.49192,7500000.0
2007-11-13 15:33:00,2.49465,2.49498,2.48916,2.49498,10000000.0
2007-11-13 15:34:00,2.49433,2.49493,2.49167,2.49206,6000000.0
2007-11-13 15:35:00,2.49093,2.49521,2.49093,2.49492,11130000.0
2007-11-13 15:36:00,2.49384,2.49494,2.49014,2.49354,10250000.0
2007-11-13 15:37:00,2.49396,2.49404,2.48894,2.49111,9750000.0
2007-11-13 15:38:00,2.49281,2.49453,2.49037,2.49181,10750000.0
2007-11-13 15:39:00,2.49209,2.49366,2.48775,2.49151,8880000.0
2007-11-13 15:40:00,2.4924,2.49543,2.49211,2.4952,6130000.0
2007-11-13 15:41:00,2.49353,2.49435,2.49042,2.49335,7250000.0
2007-11-13 15:42:00,2.49256,2.49353,2.48772,2.48891,6750000.0
2007-11-13 15:43:00,2.49219,2.49326,2.48966,2.49098,11750000.0
2007-11-13 15:44:00,2.49291,2.49298,2.48966,2.48966,7750000.0
2007-11-13 15:45:00,2.48989,2.4934,2.48829,2.49048,8000000.0
2007-11-13 15:46:00,2.49341,2.49341,2.48637,2.48868,7880000.0
2007-11-13 15:47:00,2.49143,2.49318,2.48993,2.4919,7000000.0
2007-11-13 15:48:00,2.49021,2.49171,2.48782,2.48782,5630000.0
2007-11-13 15:49:00,2.49251,2.49269,2.48533,2.49004,10380000.0
2007-11-13 15:50:00,2.49189,2.49306,2.48929,2.49306,8250000.0
2007-11-13 15:51:00,2.49248,2.49248,2.48883,2.49238,9130000.0
2007-11-13 15:52:00,2.49246,2.49254,2.48922,2.49185,6630000.0
2007-11-13 15:53:00,2.48955,2.49366,2.48702,2.49366,8630000.0
2007-11-13 15:54:00,2.49351,2.49373,2.48997,2.49302,9500000.0
2007-11-13 15:55:00,2.49316,2.49365,2.48795,2.49215,5880000.0
2007-11-13 15:56:00,2.49199,2.49265,2.48652,2.48916,5500000.0
2007-11-13 15:57:00,2.4914,2.49193,2.48895,2.49029,10500000.0
2007-11-13 15:58:00,2.4902,2.49055,2.48654,2.49055,7380000.0
2007-11-13 15:59:00,2.49046,2.49077,2.4876,2.48953,9750000.0
2007-11-13 16:00:00,2.48818,2.49143,2.48723,2.49143,8130000.0
2007-11-13 16:01:00,2.48969,2.49195,2.48751,2.49071,7750000.0
2007-11-13 16:02:00,2.48785,2.49089,2.48448,2.49039,10630000.0
2007-11-13 16:03:00,2.48967,2.49131,2.48673,2.49131,7500000.0
2007-11-13 16:04:00,2.49007,2.49101,2.48735,2.49101,8380000.0
2007-11-13 16:05:00,2.48816,2.49158,2.48816,2.49118,6250000.0
2007-11-13 16:06:00,2.49046,2.49089,2.48585,2.48768,10380000.0
2007-11-13 16:07:00,2.48914,2.49292,2.48808,2.49292,14250000.0
2007-11-13 16:08:00,2.48898,2.49292,2.48798,2.48974,11750000.0
2007-11-13 16:09:00,2.48929,2.49275,2.48742,2.49054,9630000.0
2007-11-13 16:10:00,2.49185,2.49194,2.48691,2.48992,8250000.0
2007-11-13 16:11:00,2.49112,2.49112,2.48852,2.48996,5880000.0
2007-11-13 16:12:00,2.4889,2.4908,2.48655,2.48951,8250000.0
2007-11-13 16:13:00,2.48985,2.491,2.48729,2.48966,7750000.0
2007-11-13 16:14:00,2.49025,2.49077,2.48803,2.48893,10130000.0
2007-11-13 16:15:00,2.48663,2.48886,2.48431,2.48764,9260000.0
2007-11-13 16:16:00,2.48924,2.4894,2.48532,2.48762,9250000.0
2007-11-13 16:17:00,2.48848,2.48848,2.48414,2.4878,13630000.0
2007-11-13 16:18:00,2.4878,2.48786,2.48284,2.48734,5130000.0
2007-11-13 16:19:00,2.48777,2.48814,2.48179,2.48237,8500000.0
2007-11-13 16:20:00,2.48662,2.48875,2.48594,2.48875,9630000.0
2007-11-13 16:21:00,2.48652,2.48822,2.48417,2.48417,7750000.0
2007-11-13 16:22:00,2.48566,2.48726,2.48314,2.48726,8750000.0
2007-11-13 16:23:00,2.48603,2.48848,2.48198,2.48848,9500000.0
2007-11-13 16:24:00,2.48786,2.48969,2.48343,2.48969,5500000.0
2007-11-13 16:25:00,2.48794,2.48794,2.48274,2.48478,5130000.0
2007-11-13 16:26:00,2.48687,2.48931,2.48368,2.48368,10500000.0
2007-11-13 16:27:00,2.4886,2.48938,2.48395,2.48786,11250000.0
2007-11-13 16:28:00,2.48995,2.49031,2.48673,2.49031,9630000.0
2007-11-13 16:29:00,2.49094,2.4911,2.48811,2.4911,6500000.0
2007-11-13 16:30:00,2.48766,2.49167,2.48628,2.4915,7000000.0
2007-11-13 16:31:00,2.49146,2.49227,2.48735,2.49221,5630000.0
2007-11-13 16:32:00,2.48968,2.49116,2.48652,2.49034,9250000.0
2007-11-13 16:33:00,2.49324,2.49348,2.48853,2.49013,9750000.0
2007-11-13 16:34:00,2.48969,2.4929,2.4884,2.4929,12380000.0
2007-11-13 16:35:00,2.49179,2.49292,2.48682,2.49272,11750000.0
2007-11-13 16:36:00,2.48977,2.49248,2.48466,2.49248,11380000.0
2007-11-13 16:37:00,2.49335,2.49335,2.48977,2.49049,8000000.0
2007-11-13 16:38:00,2.49056,2.49171,2.48416,2.48925,12130000.0
2007-11-13 16:39:00,2.48735,2.49122,2.48634,2.48832,8250000.0
2007-11-13 16:40:00,2.49,2.49136,2.48723,2.48723,8630000.0
2007-11-13 16:41:00,2.49123,2.49123,2.48667,2.48798,8500000.0
2007-11-13 16:42:00,2.49113,2.49113,2.48675,2.48842,6500000.0
2007-11-13 16:43:00,2.49026,2.49067,2.48751,2.48818,10880000.0
2007-11-13 16:44:00,2.48827,2.49104,2.48822,2.49036,8750000.0
2007-11-13 16:45:00,2.48953,2.49159,2.48843,2.49159,8500000.0
2007-11-13 16:46:00,2.48944,2.491,2.48681,2.49044,11250000.0
2007-11-13 16:47:00,2.4904,2.4914,2.48697,2.49137,12010000.0
2007-11-13 16:48:00,2.48979,2.49288,2.48849,2.49288,5750000.0
2007-11-13 16:49:00,2.4867,2.49115,2.4867,2.49115,12630000.0
2007-11-13 16:50:00,2.48951,2.49257,2.48822,2.49191,8130000.0
2007-11-13 16:51:00,2.49101,2.49137,2.48685,2.48685,11000000.0
2007-11-13 16:52:00,2.48976,2.49082,2.48721,2.4883,8130000.0
2007-11-13 16:53:00,2.49104,2.4925,2.48728,2.49151,13750000.0
2007-11-13 16:54:00,2.48777,2.4923,2.48777,2.4923,7000000.0
2007-11-13 16:55:00,2.49138,2.49138,2.48765,2.48923,6000000.0
2007-11-13 16:56:00,2.49183,2.49247,2.48731,2.49107,9750000.0
2007-11-13 16:57:00,2.49236,2.49236,2.48892,2.49154,7250000.0
2007-11-13 16:58:00,2.48966,2.49226,2.48706,2.49226,11380000.0
2007-11-13 16:59:00,2.49188,2.49199,2.48951,2.49085,8000000.0
2007-11-13 17:00:00,2.49077,2.49323,2.48983,2.49271,6630000.0
2007-11-13 17:01:00,2.49133,2.49133,2.48723,2.49041,10250000.0
2007-11-13 17:02:00,2.49093,2.49121,2.48513,2.49121,7500000.0
2007-11-13 17:03:00,2.4881,2.49101,2.48587,2.48587,9630000.0
2007-11-13 17:04:00,2.4923,2.4923,2.48745,2.489,10880000.0
2007-11-13 17:05:00,2.49152,2.49152,2.48732,2.49119,6750000.0
2007-11-13 17:06:00,2.49047,2.49077,2.48857,2.49077,5750000.0
2007-11-13 17:07:00,2.48883,2.49016,2.48799,2.48904,7500000.0
2007-11-13 17:08:00,2.48796,2.48991,2.48712,2.48782,10260000.0
2007-11-13 17:09:00,2.48767,2.4896,2.48573,2.48668,7630000.0
2007-11-13 17:10:00,2.48649,2.49026,2.48383,2.49026,13500000.0
2007-11-13 17:11:00,2.49058,2.49058,2.48759,2.48759,6130000.0
2007-11-13 17:12:00,2.48905,2.49005,2.48417,2.49005,8130000.0
2007-11-13 17:13:00,2.48967,2.48967,2.48463,2.48919,9380000.0
2007-11-13 17:14:00,2.48827,2.4892,2.48353,2.4892,7250000.0
2007-11-13 17:15:00,2.48774,2.4899,2.4828,2.4899,10250000.0
2007-11-13 17:16:00,2.48843,2.49022,2.48765,2.48979,9260000.0
2007-11-13 17:17:00,2.48989,2.4912,2.48741,2.49074,8000000.0
2007-11-13 17:18:00,2.48632,2.49068,2.48632,2.48851,7750000.0
2007-11-13 17:19:00,2.4867,2.49091,2.48639,2.49091,11880000.0
2007-11-13 17:20:00,2.48906,2.4902,2.48841,2.48946,5500000.0
2007-11-13 17:21:00,2.48905,2.49039,2.48533,2.48933,7250000.0
2007-11-13 17:22:00,2.49061,2.49061,2.48686,2.49036,13750000.0
2007-11-13 17:23:00,2.48936,2.49,2.48612,2.48945,12750000.0
2007-11-13 17:24:00,2.48564,2.48964,2.48406,2.48942,11250000.0
2007-11-13 17:25:00,2.48955,2.49134,2.48595,2.4902,8250000.0
2007-11-13 17:26:00,2.49031,2.49031,2.4855,2.4895,11630000.0
2007-11-13 17:27:00,2.48876,2.48972,2.48556,2.48972,7880000.0
2007-11-13 17:28:00,2.48731,2.4904,2.48651,2.48873,7000000.0
2007-11-13 17:29:00,2.48656,2.49072,2.48306,2.48876,10630000.0
2007-11-13 17:30:00,2.48874,2.49017,2.48806,2.49004,9130000.0
2007-11-13 17:31:00,2.48992,2.49141,2.48749,2.48749,11500000.0
2007-11-13 17:32:00,2.48945,2.49071,2.48275,2.49025,7630000.0
2007-11-13 17:33:00,2.48902,2.49025,2.48813,2.48978,7000000.0
2007-11-13 17:34:00,2.49005,2.4907,2.48728,2.49055,8000000.0
2007-11-13 17:35:00,2.48877,2.48884,2.48562,2.48847,10260000.0
2007-11-13 17:36:00,2.48948,2.49036,2.48759,2.49009,6380000.0
2007-11-13 17:37:00,2.49033,2.49053,2.48708,2.48884,6250000.0
2007-11-13 17:38:00,2.48913,2.49056,2.48642,2.48932,9000000.0
2007-11-13 17:39:00,2.48846,2.49016,2.48497,2.49016,7500000.0
2007-11-13 17:40:00,2.49095,2.49095,2.48549,2.48988,6130000.0
2007-11-13 17:41:00,2.48852,2.4904,2.48532,2.48733,6880000.0
2007-11-13 17:42:00,2.49044,2.49044,2.48314,2.48788,7250000.0
2007-11-13 17:43:00,2.48651,2.48898,2.48651,2.48898,5760000.0
2007-11-13 17:44:00,2.48764,2.48866,2.48133,2.48866,9750000.0
2007-11-13 17:45:00,2.48868,2.48868,2.48469,2.48789,8500000.0
2007-11-13 17:46:00,2.48644,2.48883,2.48355,2.48612,7000000.0
2007-11-13 17:47:00,2.48747,2.48867,2.4829,2.48796,8500000.0
2007-11-13 17:48:00,2.48618,2.48972,2.48618,2.48692,4880000.0
2007-11-13 17:49:00,2.48898,2.48898,2.48453,2.48785,9750000.0
2007-11-13 17:50:00,2.48442,2.4878,2.48291,2.48316,12880000.0
2007-11-13 17:51:00,2.48571,2.48841,2.48414,2.48685,6000000.0
2007-11-13 17:52:00,2.48655,2.48687,2.48072,2.48454,12250000.0
2007-11-13 17:53:00,2.48566,2.48743,2.48516,2.48741,6000000.0
2007-11-13 17:54:00,2.48799,2.48891,2.483,2.4883,9880000.0
2007-11-13 17:55:00,2.48591,2.48795,2.48366,2.48523,8760000.0
2007-11-13 17:56:00,2.48737,2.48801,2.48297,2.48765,11500000.0
2007-11-13 17:57:00,2.48821,2.49043,2.48611,2.48879,14380000.0
2007-11-13 17:58:00,2.48611,2.4896,2.48459,2.4896,9630000.0
2007-11-13 17:59:00,2.48723,2.49054,2.48504,2.48917,11630000.0
2007-11-13 18:00:00,2.48919,2.48965,2.48712,2.48714,9510000.0
2007-11-13 18:01:00,2.48979,2.48984,2.48421,2.48984,7380000.0
2007-11-13 18:02:00,2.48918,2.49099,2.48656,2.49099,14000000.0
2007-11-13 18:03:00,2.49039,2.49102,2.48639,2.49063,10000000.0
2007-11-13 18:04:00,2.4882,2.4908,2.48421,2.48844,10250000.0
2007-11-13 18:05:00,2.49094,2.49094,2.48646,2.48917,11500000.0
2007-11-13 18:06:00,2.48889,2.48951,2.48717,2.48918,9380000.0
2007-11-13 18:07:00,2.48867,2.48944,2.48658,2.4886,7000000.0
2007-11-13 18:08:00,2.48807,2.48934,2.48568,2.48766,11250000.0
2007-11-13 18:09:00,2.48883,2.48939,2.48569,2.48939,8630000.0
2007-11-13 18:10:00,2.48985,2.49016,2.48806,2.49016,6500000.0
2007-11-13 18:11:00,2.48927,2.49107,2.4879,2.49087,10000000.0
2007-11-13 18:12:00,2.48879,2.49188,2.48879,2.49176,6630000.0
2007-11-13 18:13:00,2.49108,2.49227,2.48658,2.48959,6630000.0
2007-11-13 18:14:00,2.48932,2.49187,2.48627,2.49128,14750000.0
2007-11-13 18:15:00,2.49181,2.4921,2.48841,2.4921,8000000.0
2007-11-13 18:16:00,2.48968,2.49217,2.48771,2.49217,6750000.0
2007-11-13 18:17:00,2.49023,2.49103,2.48711,2.49066,11760000.0
2007-11-13 18:18:00,2.49033,2.49033,2.48699,2.48989,5630000.0
2007-11-13 18:19:00,2.49096,2.49156,2.48773,2.49028,12500000.0
2007-11-13 18:20:00,2.48941,2.49076,2.48694,2.49071,8250000.0
2007-11-13 18:21:00,2.48971,2.49081,2.48703,2.49031,10510000.0
2007-11-13 18:22:00,2.4912,2.4912,2.48705,2.48853,8000000.0
2007-11-13 18:23:00,2.48771,2.49049,2.48545,2.48545,8380000.0
2007-11-13 18:24:00,2.49011,2.49044,2.48669,2.48967,8630000.0
2007-11-13 18:25:00,2.48899,2.49023,2.48793,2.48996,9000000.0
2007-11-13 18:26:00,2.49055,2.49091,2.48624,2.48989,6000000.0
2007-11-13 18:27:00,2.48958,2.49075,2.48833,2.49075,6500000.0
2007-11-13 18:28:00,2.49079,2.49079,2.4882,2.49075,10130000.0
2007-11-13 18:29:00,2.4884,2.49125,2.48687,2.49125,8250000.0
2007-11-13 18:30:00,2.49063,2.49095,2.48646,2.49031,15880000.0
2007-11-13 18:31:00,2.49044,2.49171,2.48772,2.49171,13250000.0
2007-11-13 18:32:00,2.49048,2.49083,2.48713,2.48713,5250000.0
2007-11-13 18:33:00,2.49054,2.49093,2.4861,2.48679,12510000.0
2007-11-13 18:34:00,2.49067,2.49144,2.48814,2.49144,10500000.0
2007-11-13 18:35:00,2.48951,2.48999,2.48459,2.48985,12000000.0
2007-11-13 18:36:00,2.49164,2.49164,2.48953,2.4907,5250000.0
2007-11-13 18:37:00,2.48996,2.49168,2.48679,2.49012,10500000.0
2007-11-13 18:38:00,2.49081,2.49081,2.48699,2.48935,10510000.0
2007-11-13 18:39:00,2.48999,2.49253,2.48721,2.49196,10130000.0
2007-11-13 18:40:00,2.4907,2.49128,2.48661,2.4906,7750000.0
2007-11-13 18:41:00,2.49178,2.49178,2.48606,2.49042,9380000.0
2007-11-13 18:42:00,2.48934,2.49056,2.48304,2.49056,11000000.0
2007-11-13 18:43:00,2.49066,2.49229,2.48611,2.48932,10000000.0
2007-11-13 18:44:00,2.49115,2.49142,2.48698,2.49069,8750000.0
2007-11-13 18:45:00,2.48927,2.49155,2.48731,2.48929,9380000.0
2007-11-13 18:46:00,2.48976,2.49143,2.4867,2.49143,5130000.0
2007-11-13 18:47:00,2.49136,2.49138,2.48861,2.48986,8380000.0
2007-11-13 18:48:00,2.49027,2.49099,2.48293,2.4892,8250000.0
2007-11-13 18:49:00,2.48968,2.48968,2.48404,2.48881,11750000.0
2007-11-13 18:50:00,2.48982,2.48982,2.48762,2.48958,5500000.0
2007-11-13 18:51:00,2.48812,2.49035,2.48744,2.489,9630000.0
2007-11-13 18:52:00,2.49105,2.49105,2.48735,2.48964,10000000.0
2007-11-13 18:53:00,2.48929,2.49025,2.48558,2.49025,7500000.0
2007-11-13 18:54:00,2.48742,2.48877,2.48701,2.48799,7380000.0
2007-11-13 18:55:00,2.48524,2.49063,2.48454,2.48967,5250000.0
2007-11-13 18:56:00,2.48998,2.49015,2.48698,2.48934,10250000.0
2007-11-13 18:57:00,2.48751,2.49031,2.48488,2.48958,8760000.0
2007-11-13 18:58:00,2.48806,2.48864,2.48577,2.48802,9000000.0
2007-11-13 18:59:00,2.48862,2.4894,2.48391,2.48861,7750000.0
2007-11-13 19:00:00,2.48653,2.48997,2.48592,2.48972,9630000.0
2007-11-13 19:01:00,2.48783,2.49009,2.48691,2.49009,7130000.0
2007-11-13 19:02:00,2.48803,2.49005,2.48575,2.49005,9880000.0
2007-11-13 19:03:00,2.48789,2.49037,2.48659,2.48726,6500000.0
2007-11-13 19:04:00,2.48892,2.48968,2.48311,2.48946,10500000.0
2007-11-13 19:05:00,2.4894,2.48987,2.48603,2.48603,6000000.0
2007-11-13 19:06:00,2.49046,2.49051,2.48554,2.48554,10000000.0
2007-11-13 19:07:00,2.48947,2.48947,2.48507,2.48507,5880000.0
2007-11-13 19:08:00,2.48986,2.48995,2.48578,2.48995,5500000.0
2007-11-13 19:09:00,2.49045,2.49045,2.48614,2.48979,5750000.0
2007-11-13 19:10:00,2.49021,2.49026,2.48657,2.48714,10250000.0
2007-11-13 19:11:00,2.48437,2.49,2.48437,2.48954,11000000.0
2007-11-13 19:12:00,2.48393,2.48899,2.48393,2.48827,10750000.0
2007-11-13 19:13:00,2.48766,2.49117,2.48532,2.48684,9890000.0
2007-11-13 19:14:00,2.48501,2.48955,2.4825,2.48955,10500000.0
2007-11-13 19:15:00,2.48862,2.49019,2.48706,2.48904,5380000.0
2007-11-13 19:16:00,2.48766,2.48945,2.48358,2.48945,10000000.0
2007-11-13 19:17:00,2.48844,2.48865,2.48275,2.48755,7250000.0
2007-11-13 19:18:00,2.49017,2.49017,2.48601,2.48601,7380000.0
2007-11-13 19:19:00,2.48914,2.48978,2.48529,2.48755,9250000.0
2007-11-13 19:20:00,2.4865,2.49022,2.4859,2.49022,5500000.0
2007-11-13 19:21:00,2.48955,2.48955,2.48738,2.48738,6750000.0
2007-11-13 19:22:00,2.49112,2.49123,2.48787,2.49123,8380000.0
2007-11-13 19:23:00,2.49028,2.49093,2.48813,2.49093,8750000.0
2007-11-13 19:24:00,2.48942,2.49105,2.48625,2.49068,11750000.0
2007-11-13 19:25:00,2.488,2.49081,2.48603,2.48766,5500000.0
2007-11-13 19:26:00,2.48579,2.49054,2.48579,2.4899,9250000.0
2007-11-13 19:27:00,2.48784,2.48907,2.48673,2.48751,7750000.0
2007-11-13 19:28:00,2.49167,2.49167,2.48923,2.49116,8250000.0
2007-11-13 19:29:00,2.48775,2.49179,2.48602,2.489,8500000.0
2007-11-13 19:30:00,2.49065,2.49118,2.48556,2.49118,7000000.0
2007-11-13 19:31:00,2.48816,2.49003,2.48247,2.48466,12250000.0
2007-11-13 19:32:00,2.49079,2.49191,2.48731,2.48768,6250000.0
2007-11-13 19:33:00,2.491,2.491,2.48648,2.48814,11880000.0
2007-11-13 19:34:00,2.49043,2.49234,2.48713,2.48713,7750000.0
2007-11-13 19:35:00,2.4915,2.4915,2.48863,2.49043,7500000.0
2007-11-13 19:36:00,2.49024,2.49228,2.48764,2.49065,14500000.0
2007-11-13 19:37:00,2.48973,2.49124,2.48511,2.49084,10000000.0
2007-11-13 19:38:00,2.48944,2.49023,2.48755,2.48858,7250000.0
2007-11-13 19:39:00,2.49049,2.49049,2.48766,2.49037,8500000.0
2007-11-13 19:40:00,2.49075,2.49075,2.48714,2.48907,8880000.0
2007-11-13 19:41:00,2.48986,2.49112,2.48457,2.4869,9880000.0
2007-11-13 19:42:00,2.49037,2.49052,2.48825,2.48984,12130000.0
2007-11-13 19:43:00,2.49051,2.49119,2.48497,2.49119,7510000.0
2007-11-13 19:44:00,2.4883,2.48979,2.48352,2.48766,9000000.0
2007-11-13 19:45:00,2.49151,2.49151,2.48657,2.49012,9630000.0
2007-11-13 19:46:00,2.48828,2.49101,2.48747,2.48925,10750000.0
2007-11-13 19:47:00,2.49172,2.49172,2.48792,2.48914,6880000.0
2007-11-13 19:48:00,2.48846,2.4911,2.48629,2.49071,8130000.0
2007-11-13 19:49:00,2.48826,2.49073,2.48619,2.49048,10000000.0
2007-11-13 19:50:00,2.48809,2.49093,2.48623,2.48931,8750000.0
2007-11-13 19:51:00,2.49061,2.49061,2.48865,2.49048,5750000.0
2007-11-13 19:52:00,2.49111,2.49126,2.48924,2.48926,6250000.0
2007-11-13 19:53:00,2.48371,2.49102,2.48371,2.49102,5500000.0
2007-11-13 19:54:00,2.48986,2.49073,2.48536,2.49033,11500000.0
2007-11-13 19:55:00,2.48843,2.49008,2.48502,2.49008,9260000.0
2007-11-13 19:56:00,2.48824,2.49099,2.48661,2.49099,9880000.0
2007-11-13 19:57:00,2.48837,2.48968,2.48454,2.48688,9250000.0
2007-11-13 19:58:00,2.48925,2.48925,2.48342,2.48918,6630000.0
2007-11-13 19:59:00,2.48763,2.48909,2.48272,2.48909,8000000.0
2007-11-13 20:00:00,2.48924,2.49072,2.48588,2.48853,11500000.0
2007-11-13 20:01:00,2.48693,2.49051,2.4861,2.4875,7000000.0
2007-11-13 20:02:00,2.48845,2.48957,2.48211,2.48946,9130000.0
2007-11-13 20:03:00,2.4881,2.49036,2.48706,2.48964,14250000.0
2007-11-13 20:04:00,2.48774,2.49014,2.48518,2.48893,7000000.0
2007-11-13 20:05:00,2.48834,2.49043,2.48828,2.49002,11000000.0
2007-11-13 20:06:00,2.48737,2.48997,2.48469,2.48902,9130000.0
2007-11-13 20:07:00,2.48801,2.48939,2.48441,2.48788,9260000.0
2007-11-13 20:08:00,2.48953,2.48953,2.48634,2.48737,6630000.0
2007-11-13 20:09:00,2.49019,2.49019,2.48423,2.48932,9500000.0
2007-11-13 20:10:00,2.48416,2.48948,2.48416,2.48842,7750000.0
2007-11-13 20:11:00,2.48401,2.48922,2.48401,2.48538,9250000.0
2007-11-13 20:12:00,2.48929,2.48978,2.48442,2.4892,8750000.0
2007-11-13 20:13:00,2.48811,2.49044,2.48483,2.4869,8750000.0
2007-11-13 20:14:00,2.48898,2.48936,2.48616,2.48616,9500000.0
2007-11-13 20:15:00,2.48737,2.48872,2.48334,2.48738,6500000.0
2007-11-13 20:16:00,2.48802,2.48879,2.48509,2.48878,8250000.0
2007-11-13 20:17:00,2.48964,2.48964,2.48261,2.48261,5250000.0
2007-11-13 20:18:00,2.48737,2.48965,2.48493,2.48769,11630000.0
2007-11-13 20:19:00,2.48847,2.48923,2.48487,2.48686,7750000.0
2007-11-13 20:20:00,2.48611,2.48924,2.48606,2.48606,7500000.0
2007-11-13 20:21:00,2.48602,2.48899,2.48234,2.48817,8250000.0
2007-11-13 20:22:00,2.4867,2.4894,2.48568,2.48735,12630000.0
2007-11-13 20:23:00,2.48614,2.48886,2.48517,2.48517,7500000.0
2007-11-13 20:24:00,2.48996,2.48996,2.48658,2.48658,6130000.0
2007-11-13 20:25:00,2.48507,2.48946,2.48507,2.48624,10250000.0
2007-11-13 20:26:00,2.48838,2.4902,2.48743,2.48974,8000000.0
2007-11-13 20:27:00,2.48608,2.48885,2.4842,2.48885,9000000.0
2007-11-13 20:28:00,2.49061,2.49108,2.48848,2.4906,17130000.0
2007-11-13 20:29:00,2.48988,2.49009,2.48619,2.49002,6880000.0
2007-11-13 20:30:00,2.4898,2.48999,2.48669,2.48981,9250000.0
2007-11-13 20:31:00,2.48635,2.48873,2.48428,2.48873,13380000.0
2007-11-13 20:32:00,2.48974,2.48974,2.48405,2.48618,12260000.0
2007-11-13 20:33:00,2.48793,2.49044,2.4848,2.48683,10130000.0
2007-11-13 20:34:00,2.48411,2.48935,2.48364,2.48897,7750000.0
2007-11-13 20:35:00,2.48776,2.48897,2.48605,2.48605,9010000.0
2007-11-13 20:36:00,2.4887,2.48925,2.48606,2.48606,13010000.0
2007-11-13 20:37:00,2.48635,2.48869,2.48237,2.48869,10000000.0
2007-11-13 20:38:00,2.48609,2.48874,2.48559,2.48559,7010000.0
2007-11-13 20:39:00,2.48713,2.48797,2.48574,2.48783,7500000.0
2007-11-13 20:40:00,2.48477,2.48839,2.48477,2.48667,5130000.0
2007-11-13 20:41:00,2.48644,2.49005,2.48583,2.49005,15000000.0
2007-11-13 20:42:00,2.48612,2.48925,2.48276,2.48678,7750000.0
2007-11-13 20:43:00,2.48508,2.48839,2.48305,2.48696,5630000.0
2007-11-13 20:44:00,2.4887,2.48966,2.48369,2.48875,6000000.0
2007-11-13 20:45:00,2.48785,2.48984,2.48412,2.48984,6000000.0
2007-11-13 20:46:00,2.48202,2.48904,2.48202,2.48841,9250000.0
2007-11-13 20:47:00,2.48903,2.48959,2.48638,2.48638,7500000.0
2007-11-13 20:48:00,2.48828,2.48864,2.48473,2.48864,12750000.0
2007-11-13 20:49:00,2.48735,2.48878,2.48374,2.48804,8000000.0
2007-11-13 20:50:00,2.48455,2.48901,2.48435,2.48833,11500000.0
2007-11-13 20:51:00,2.48707,2.48905,2.48627,2.48905,7000000.0
2007-11-13 20:52:00,2.48914,2.48922,2.48573,2.48573,9380000.0
2007-11-13 20:53:00,2.4863,2.48862,2.4826,2.48834,8500000.0
2007-11-13 20:54:00,2.48666,2.48937,2.48501,2.48896,11250000.0
2007-11-13 20:55:00,2.48589,2.4883,2.48146,2.48519,11750000.0
2007-11-13 20:56:00,2.48822,2.48829,2.48525,2.48829,9000000.0
2007-11-13 20:57:00,2.48589,2.48822,2.48565,2.48565,7000000.0
2007-11-13 20:58:00,2.48826,2.48828,2.48497,2.48828,5500000.0
2007-11-13 20:59:00,2.48558,2.48864,2.48558,2.48799,5250000.0
2007-11-13 21:00:00,2.48703,2.48869,2.48509,2.48869,8380000.0
2007-11-13 21:01:00,2.48684,2.48769,2.48181,2.48561,7500000.0
2007-11-13 21:02:00,2.48861,2.48907,2.48478,2.48799,10880000.0
2007-11-13 21:03:00,2.4844,2.48937,2.48298,2.48902,6130000.0
2007-11-13 21:04:00,2.48595,2.48944,2.48158,2.48944,12880000.0
2007-11-13 21:05:00,2.48882,2.48939,2.48582,2.48659,7250000.0
2007-11-13 21:06:00,2.48701,2.49067,2.48601,2.48941,7500000.0
2007-11-13 21:07:00,2.48584,2.4898,2.48584,2.48932,7750000.0
2007-11-13 21:08:00,2.48824,2.48977,2.48531,2.48739,7250000.0
2007-11-13 21:09:00,2.48627,2.4892,2.48541,2.48541,6250000.0
2007-11-13 21:10:00,2.48854,2.48895,2.48527,2.48633,10380000.0
2007-11-13 21:11:00,2.48425,2.48912,2.48425,2.48904,9000000.0
2007-11-13 21:12:00,2.48761,2.48972,2.48702,2.48972,9250000.0
2007-11-13 21:13:00,2.48876,2.48956,2.48491,2.48881,8000000.0
2007-11-13 21:14:00,2.486,2.48909,2.48478,2.48742,9130000.0
2007-11-13 21:15:00,2.48761,2.48916,2.48122,2.48122,5630000.0
2007-11-13 21:16:00,2.48983,2.48983,2.48641,2.48647,10380000.0
2007-11-13 21:17:00,2.4879,2.48932,2.48422,2.48706,6000000.0
2007-11-13 21:18:00,2.48934,2.49054,2.48453,2.49054,9000000.0
2007-11-13 21:19:00,2.49008,2.49008,2.48549,2.48848,7250000.0
2007-11-13 21:20:00,2.4878,2.48988,2.48107,2.48988,6250000.0
2007-11-13 21:21:00,2.48755,2.48942,2.48541,2.48867,8630000.0
2007-11-13 21:22:00,2.48765,2.48978,2.48311,2.48944,8250000.0
2007-11-13 21:23:00,2.48843,2.48915,2.48607,2.48915,5750000.0
2007-11-13 21:24:00,2.48499,2.4893,2.48433,2.48904,8750000.0
2007-11-13 21:25:00,2.48667,2.48927,2.48377,2.48761,6380000.0
2007-11-13 21:26:00,2.48597,2.48875,2.48597,2.48625,8750000.0
2007-11-13 21:27:00,2.48713,2.48955,2.48496,2.48693,8250000.0
2007-11-13 21:28:00,2.48988,2.49043,2.48708,2.49032,9500000.0
2007-11-13 21:29:00,2.48635,2.48831,2.48533,2.48533,8500000.0
2007-11-13 21:30:00,2.48599,2.48928,2.48599,2.48928,6250000.0
2007-11-13 21:31:00,2.48642,2.49054,2.48467,2.49054,5250000.0
2007-11-13 21:32:00,2.49022,2.49033,2.48618,2.48872,7880000.0
2007-11-13 21:33:00,2.48834,2.49007,2.48541,2.48907,8250000.0
2007-11-13 21:34:00,2.48709,2.49106,2.48672,2.49106,8250000.0
2007-11-13 21:35:00,2.49059,2.49152,2.48569,2.49075,7250000.0
2007-11-13 21:36:00,2.48707,2.48997,2.48344,2.48997,8630000.0
2007-11-13 21:37:00,2.4893,2.49123,2.48712,2.48969,11250000.0
2007-11-13 21:38:00,2.48829,2.49118,2.48586,2.4901,11130000.0
2007-11-13 21:39:00,2.48729,2.49093,2.48729,2.49093,5500000.0
2007-11-13 21:40:00,2.48788,2.49016,2.48741,2.48792,10880000.0
2007-11-13 21:41:00,2.48947,2.49001,2.48517,2.48938,6500000.0
2007-11-13 21:42:00,2.49081,2.49085,2.4853,2.4897,6250000.0
2007-11-13 21:43:00,2.48722,2.49062,2.48472,2.4874,7250000.0
2007-11-13 21:44:00,2.48506,2.48927,2.48506,2.48692,6000000.0
2007-11-13 21:45:00,2.48835,2.4898,2.48537,2.48785,10750000.0
2007-11-13 21:46:00,2.48741,2.48996,2.48582,2.48996,8630000.0
2007-11-13 21:47:00,2.4874,2.48917,2.48542,2.48917,11750000.0
2007-11-13 21:48:00,2.48942,2.48964,2.48612,2.48612,8000000.0
2007-11-13 21:49:00,2.48734,2.48998,2.48718,2.48995,7750000.0
2007-11-13 21:50:00,2.4869,2.48877,2.48654,2.48805,6000000.0
2007-11-13 21:51:00,2.48816,2.48826,2.48663,2.48663,5500000.0
2007-11-13 21:52:00,2.48834,2.49041,2.48653,2.48753,6250000.0
2007-11-13 21:53:00,2.48916,2.48916,2.48287,2.48754,6750000.0
2007-11-13 21:54:00,2.48852,2.48867,2.48698,2.48797,10250000.0
2007-11-13 21:55:00,2.48603,2.48834,2.48498,2.48834,7250000.0
2007-11-13 21:56:00,2.48847,2.48847,2.48459,2.48818,8750000.0
2007-11-13 21:57:00,2.48696,2.48905,2.48475,2.48905,7500000.0
2007-11-13 21:58:00,2.48876,2.48908,2.48647,2.48882,9000000.0
2007-11-13 21:59:00,2.48681,2.48899,2.48518,2.48899,5500000.0
2007-11-13 22:00:00,2.48821,2.4889,2.4842,2.4889,5250000.0
2007-11-13 22:01:00,2.48956,2.48956,2.48428,2.48951,6630000.0
2007-11-13 22:02:00,2.48767,2.48893,2.48674,2.48893,5500000.0
2007-11-13 22:03:00,2.48755,2.48811,2.48264,2.4867,9130000.0
2007-11-13 22:04:00,2.48505,2.48642,2.48039,2.48573,8250000.0
2007-11-13 22:05:00,2.48518,2.48643,2.48312,2.48643,9000000.0
2007-11-13 22:06:00,2.4849,2.48758,2.48466,2.48758,8750000.0
2007-11-13 22:07:00,2.48824,2.48824,2.48174,2.48756,11500000.0
2007-11-13 22:08:00,2.4853,2.48774,2.48426,2.48638,10510000.0
2007-11-13 22:09:00,2.48517,2.4889,2.48415,2.48878,7500000.0
2007-11-13 22:10:00,2.48544,2.48892,2.48544,2.48892,5130000.0
2007-11-13 22:11:00,2.48682,2.48771,2.484,2.484,7000000.0
2007-11-13 22:12:00,2.48557,2.48836,2.48505,2.48836,8000000.0
2007-11-13 22:13:00,2.4858,2.48834,2.48514,2.48834,7130000.0
2007-11-13 22:14:00,2.48601,2.48787,2.48249,2.48786,9250000.0
2007-11-13 22:15:00,2.48718,2.48789,2.48337,2.48401,10250000.0
2007-11-13 22:16:00,2.48804,2.48943,2.48214,2.48943,8250000.0
2007-11-13 22:17:00,2.48944,2.48944,2.48127,2.48839,8630000.0
2007-11-13 22:18:00,2.48583,2.4875,2.48444,2.48675,7500000.0
2007-11-13 22:19:00,2.48745,2.48751,2.48522,2.48719,5500000.0
2007-11-13 22:20:00,2.48768,2.48836,2.4812,2.48639,9750000.0
2007-11-13 22:21:00,2.48669,2.48825,2.48423,2.48825,9000000.0
2007-11-13 22:22:00,2.48858,2.48858,2.4845,2.48535,7250000.0
2007-11-13 22:23:00,2.48918,2.48938,2.48788,2.48938,7500000.0
2007-11-13 22:24:00,2.48744,2.48839,2.48087,2.48839,7380000.0
2007-11-13 22:25:00,2.48906,2.48906,2.48636,2.48667,7500000.0
2007-11-13 22:26:00,2.4864,2.48936,2.48602,2.48838,7250000.0
2007-11-13 22:27:00,2.48739,2.48867,2.4849,2.48599,5500000.0
2007-11-13 22:28:00,2.48737,2.48897,2.48493,2.48897,9500000.0
2007-11-13 22:29:00,2.48732,2.48953,2.48626,2.48953,6500000.0
2007-11-13 22:30:00,2.48604,2.48768,2.48285,2.48415,10500000.0
2007-11-13 22:31:00,2.48661,2.4896,2.48464,2.48622,6500000.0
2007-11-13 22:32:00,2.48752,2.48865,2.486,2.48622,5250000.0
2007-11-13 22:33:00,2.4871,2.48871,2.48406,2.48406,9750000.0
2007-11-13 22:34:00,2.48841,2.4892,2.4858,2.4858,8250000.0
2007-11-13 22:35:00,2.48539,2.48832,2.48539,2.48604,5500000.0
2007-11-13 22:36:00,2.48969,2.48969,2.48521,2.48643,8250000.0
2007-11-13 22:37:00,2.48559,2.48882,2.48485,2.48517,8000000.0
2007-11-13 22:38:00,2.48297,2.48826,2.48023,2.48573,9760000.0
2007-11-13 22:39:00,2.48876,2.48876,2.48252,2.48621,8250000.0
2007-11-13 22:40:00,2.48593,2.48848,2.48593,2.4862,6380000.0
2007-11-13 22:41:00,2.48644,2.48799,2.48329,2.48624,7630000.0
2007-11-13 22:42:00,2.48841,2.48857,2.48564,2.48857,6250000.0
2007-11-13 22:43:00,2.48496,2.48813,2.48308,2.4858,6250000.0
2007-11-13 22:44:00,2.48675,2.48726,2.48342,2.48342,7750000.0
2007-11-13 22:45:00,2.48415,2.4876,2.48415,2.48735,5250000.0
2007-11-13 22:46:00,2.48649,2.48775,2.48349,2.48449,7380000.0
2007-11-13 22:47:00,2.48528,2.48736,2.48337,2.48543,9500000.0
2007-11-13 22:48:00,2.48526,2.48646,2.48488,2.48628,8250000.0
2007-11-13 22:49:00,2.48473,2.48721,2.48276,2.48605,5750000.0
2007-11-13 22:50:00,2.48719,2.48753,2.48472,2.48472,8500000.0
2007-11-13 22:51:00,2.48734,2.48795,2.4849,2.4869,8500000.0
2007-11-13 22:52:00,2.48698,2.48743,2.48456,2.48649,9750000.0
2007-11-13 22:53:00,2.48448,2.48671,2.48014,2.48458,12750000.0
2007-11-13 22:54:00,2.48483,2.48696,2.48219,2.4844,8250000.0
2007-11-13 22:55:00,2.4859,2.48683,2.48534,2.48542,7750000.0
2007-11-13 22:56:00,2.48502,2.48744,2.4846,2.48744,5750000.0
2007-11-13 22:57:00,2.48475,2.48692,2.48053,2.48228,6260000.0
2007-11-13 22:58:00,2.48626,2.48626,2.48296,2.48296,6250000.0
2007-11-13 22:59:00,2.48573,2.48732,2.4829,2.48732,8380000.0
2007-11-13 23:00:00,2.48615,2.48701,2.48251,2.48696,7750000.0
2007-11-13 23:01:00,2.48575,2.48723,2.48431,2.48431,5750000.0
2007-11-13 23:02:00,2.48122,2.48683,2.48122,2.48644,5250000.0
2007-11-13 23:03:00,2.48433,2.48804,2.48433,2.48782,6500000.0
2007-11-13 23:04:00,2.4843,2.48769,2.48398,2.48651,8510000.0
2007-11-13 23:05:00,2.48611,2.48737,2.48442,2.48672,7500000.0
2007-11-13 23:06:00,2.48709,2.48773,2.48491,2.48755,6750000.0
2007-11-13 23:07:00,2.48275,2.48836,2.48275,2.48585,9880000.0
2007-11-13 23:08:00,2.48355,2.48733,2.48233,2.48573,5880000.0
2007-11-13 23:09:00,2.48761,2.48761,2.48494,2.48718,8880000.0
2007-11-13 23:10:00,2.48312,2.48714,2.48312,2.48452,6130000.0
2007-11-13 23:11:00,2.48656,2.48746,2.48135,2.48435,10000000.0
2007-11-13 23:12:00,2.48567,2.48639,2.4834,2.48593,6250000.0
2007-11-13 23:13:00,2.48675,2.48782,2.48255,2.48725,13000000.0
2007-11-13 23:14:00,2.48479,2.48711,2.48479,2.48711,9880000.0
2007-11-13 23:15:00,2.48511,2.48701,2.48478,2.4859,11130000.0
2007-11-13 23:16:00,2.48484,2.48697,2.48463,2.48569,5630000.0
2007-11-13 23:17:00,2.4857,2.48769,2.48372,2.48769,6250000.0
2007-11-13 23:18:00,2.48528,2.48734,2.48211,2.48655,12250000.0
2007-11-13 23:19:00,2.48647,2.48657,2.48112,2.48112,8750000.0
2007-11-13 23:20:00,2.48716,2.48778,2.4816,2.48578,9000000.0
2007-11-13 23:21:00,2.48616,2.48689,2.48247,2.48631,6750000.0
2007-11-13 23:22:00,2.48426,2.48731,2.48426,2.48437,7750000.0
2007-11-13 23:23:00,2.48724,2.48724,2.48331,2.48715,5630000.0
2007-11-13 23:24:00,2.48788,2.48788,2.48247,2.4825,8750000.0
2007-11-13 23:25:00,2.48617,2.48734,2.48463,2.48463,5880000.0
2007-11-13 23:26:00,2.4843,2.48694,2.4843,2.48694,3750000.0
2007-11-13 23:27:00,2.48543,2.48717,2.48194,2.48482,7880000.0
2007-11-13 23:28:00,2.48461,2.48551,2.48403,2.48457,5750000.0
2007-11-13 23:29:00,2.48687,2.48687,2.47977,2.48466,5250000.0
2007-11-13 23:30:00,2.48628,2.4867,2.47818,2.48375,10380000.0
2007-11-13 23:31:00,2.48168,2.49023,2.48093,2.48582,11750000.0
2007-11-13 23:32:00,2.48511,2.48596,2.48286,2.48536,8000000.0
2007-11-13 23:33:00,2.48555,2.48707,2.48415,2.48652,5500000.0
2007-11-13 23:34:00,2.48362,2.4865,2.48362,2.4865,6750000.0
2007-11-13 23:35:00,2.4831,2.48721,2.4831,2.48667,8250000.0
2007-11-13 23:36:00,2.48546,2.48635,2.48012,2.48635,9750000.0
2007-11-13 23:37:00,2.48643,2.48643,2.48312,2.48438,11130000.0
2007-11-13 23:38:00,2.4853,2.4866,2.48466,2.4866,7880000.0
2007-11-13 23:39:00,2.48652,2.48652,2.48233,2.48233,15250000.0
2007-11-13 23:40:00,2.48552,2.48724,2.48104,2.48724,8500000.0
2007-11-13 23:41:00,2.48356,2.48762,2.48164,2.48762,5750000.0
2007-11-13 23:42:00,2.48509,2.48685,2.48254,2.48685,6750000.0
2007-11-13 23:43:00,2.48685,2.48685,2.48036,2.48036,9250000.0
2007-11-13 23:44:00,2.48681,2.48681,2.48455,2.48547,6500000.0
2007-11-13 23:45:00,2.48486,2.48749,2.48304,2.48749,9250000.0
2007-11-13 23:46:00,2.48739,2.48739,2.48424,2.48621,7250000.0
2007-11-13 23:47:00,2.48565,2.48664,2.4853,2.48555,7500000.0
2007-11-13 23:48:00,2.48196,2.48673,2.48196,2.48501,9250000.0
2007-11-13 23:49:00,2.48708,2.48708,2.48451,2.48691,7000000.0
2007-11-13 23:50:00,2.48372,2.4854,2.48298,2.48466,11000000.0
2007-11-13 23:51:00,2.48717,2.48717,2.48272,2.48668,8250000.0
2007-11-13 23:52:00,2.48637,2.48687,2.48353,2.48353,7010000.0
2007-11-13 23:53:00,2.4863,2.48856,2.48436,2.48436,6380000.0
2007-11-13 23:54:00,2.48583,2.48758,2.48506,2.48506,8000000.0
2007-11-13 23:55:00,2.48669,2.48746,2.48335,2.48552,10630000.0
2007-11-13 23:56:00,2.48771,2.48771,2.48186,2.48745,7630000.0
2007-11-13 23:57:00,2.4872,2.48932,2.48469,2.48495,8500000.0
2007-11-13 23:58:00,2.4868,2.48722,2.48181,2.48616,11500000.0
2007-11-13 23:59:00,2.48588,2.48647,2.4848,2.48584,8250000.0
2007-11-14 00:00:00,2.48428,2.48805,2.48354,2.48805,7000000.0
2007-11-14 00:01:00,2.48496,2.48771,2.48275,2.48771,8250000.0
2007-11-14 00:02:00,2.48689,2.48774,2.48401,2.48713,6750000.0
2007-11-14 00:03:00,2.48498,2.48623,2.48225,2.48451,7500000.0
2007-11-14 00:04:00,2.48726,2.48726,2.48406,2.48591,10250000.0
2007-11-14 00:05:00,2.48731,2.48731,2.48512,2.48604,10500000.0
2007-11-14 00:06:00,2.48737,2.48737,2.48208,2.48445,10130000.0
2007-11-14 00:07:00,2.48249,2.48709,2.48249,2.48662,8130000.0
2007-11-14 00:08:00,2.48507,2.48726,2.48383,2.48508,11000000.0
2007-11-14 00:09:00,2.48179,2.48608,2.48179,2.48238,5250000.0
2007-11-14 00:10:00,2.48461,2.48691,2.48361,2.48457,7250000.0
2007-11-14 00:11:00,2.48511,2.48577,2.48106,2.48106,5250000.0
2007-11-14 00:12:00,2.48685,2.48685,2.48215,2.48658,6250000.0
2007-11-14 00:13:00,2.48543,2.48588,2.4814,2.48588,7500000.0
2007-11-14 00:14:00,2.48667,2.48667,2.48205,2.48525,6250000.0
2007-11-14 00:15:00,2.48632,2.48632,2.48387,2.48544,5750000.0
2007-11-14 00:16:00,2.48307,2.48403,2.48117,2.48311,7380000.0
2007-11-14 00:17:00,2.48784,2.48784,2.48284,2.4832,6250000.0
2007-11-14 00:18:00,2.48686,2.48686,2.48333,2.48542,5500000.0
2007-11-14 00:19:00,2.48303,2.4867,2.48294,2.48613,6500000.0
2007-11-14 00:20:00,2.48482,2.48726,2.48458,2.48673,12250000.0
2007-11-14 00:21:00,2.48149,2.48694,2.48149,2.48692,6250000.0
2007-11-14 00:22:00,2.48603,2.48603,2.48317,2.48409,7500000.0
2007-11-14 00:23:00,2.48702,2.48702,2.48263,2.48492,5500000.0
2007-11-14 00:24:00,2.48489,2.48704,2.48292,2.48704,7250000.0
2007-11-14 00:25:00,2.48513,2.48641,2.48008,2.48008,7380000.0
2007-11-14 00:26:00,2.48264,2.48693,2.48133,2.48693,5500000.0
2007-11-14 00:27:00,2.48488,2.48488,2.48202,2.48458,8130000.0
2007-11-14 00:28:00,2.4833,2.48646,2.48262,2.48552,8750000.0
2007-11-14 00:29:00,2.48157,2.48573,2.48061,2.48538,5750000.0
2007-11-14 00:30:00,2.48363,2.48519,2.48248,2.48248,8000000.0
2007-11-14 00:31:00,2.48613,2.48613,2.48386,2.48586,13000000.0
2007-11-14 00:32:00,2.48386,2.48578,2.48204,2.48539,5750000.0
2007-11-14 00:33:00,2.48498,2.48685,2.48366,2.48605,7380000.0
2007-11-14 00:34:00,2.48491,2.48639,2.48038,2.48639,7630000.0
2007-11-14 00:35:00,2.48376,2.4858,2.48135,2.48299,12500000.0
2007-11-14 00:36:00,2.48522,2.48592,2.4809,2.48592,9880000.0
2007-11-14 00:37:00,2.48518,2.48627,2.48007,2.48577,7760000.0
2007-11-14 00:38:00,2.48177,2.48548,2.48177,2.48548,6750000.0
2007-11-14 00:39:00,2.48463,2.48542,2.481,2.48345,7750000.0
2007-11-14 00:40:00,2.48184,2.48545,2.48147,2.48545,5500000.0
2007-11-14 00:41:00,2.48348,2.48527,2.48314,2.48367,5750000.0
2007-11-14 00:42:00,2.48377,2.48538,2.48096,2.48468,6880000.0
2007-11-14 00:43:00,2.48521,2.48521,2.4818,2.48479,9500000.0
2007-11-14 00:44:00,2.4835,2.48585,2.48174,2.48585,6130000.0
2007-11-14 00:45:00,2.48447,2.48583,2.48027,2.48242,9500000.0
2007-11-14 00:46:00,2.48202,2.48605,2.4817,2.48594,6750000.0
2007-11-14 00:47:00,2.48537,2.48618,2.48248,2.48618,6000000.0
2007-11-14 00:48:00,2.48113,2.48548,2.48113,2.48548,6000000.0
2007-11-14 00:49:00,2.48367,2.48589,2.48266,2.48344,7880000.0
2007-11-14 00:50:00,2.48536,2.48561,2.48313,2.48367,8380000.0
2007-11-14 00:51:00,2.48433,2.48445,2.48066,2.48445,7500000.0
2007-11-14 00:52:00,2.48402,2.48511,2.48329,2.48461,7750000.0
2007-11-14 00:53:00,2.48434,2.48434,2.48118,2.48355,5750000.0
2007-11-14 00:54:00,2.48221,2.48345,2.47848,2.48172,9250000.0
2007-11-14 00:55:00,2.48105,2.48404,2.48105,2.4835,9250000.0
2007-11-14 00:56:00,2.48301,2.48388,2.48079,2.48388,8630000.0
2007-11-14 00:57:00,2.48281,2.48378,2.48138,2.48378,6750000.0
2007-11-14 00:58:00,2.48236,2.48442,2.48009,2.48302,12500000.0
2007-11-14 00:59:00,2.48451,2.48451,2.47947,2.48337,7750000.0
2007-11-14 01:00:00,2.48215,2.48472,2.4805,2.48472,13750000.0
2007-11-14 01:01:00,2.48252,2.48432,2.48075,2.48429,7500000.0
2007-11-14 01:02:00,2.48142,2.48365,2.4789,2.4824,11760000.0
2007-11-14 01:03:00,2.48283,2.48454,2.48019,2.48164,8630000.0
2007-11-14 01:04:00,2.47813,2.48324,2.47733,2.48268,5750000.0
2007-11-14 01:05:00,2.48219,2.48414,2.47916,2.48109,5500000.0
2007-11-14 01:06:00,2.48367,2.48367,2.48106,2.48128,7250000.0
2007-11-14 01:07:00,2.48213,2.4851,2.48055,2.48271,8380000.0
2007-11-14 01:08:00,2.48356,2.48356,2.47828,2.48244,8000000.0
2007-11-14 01:09:00,2.48305,2.48354,2.48161,2.48273,9000000.0
2007-11-14 01:10:00,2.48015,2.48421,2.48015,2.48421,7750000.0
2007-11-14 01:11:00,2.48227,2.48379,2.47709,2.48196,12760000.0
2007-11-14 01:12:00,2.48007,2.48503,2.47959,2.48291,8250000.0
2007-11-14 01:13:00,2.48062,2.48335,2.47972,2.47972,7750000.0
2007-11-14 01:14:00,2.48179,2.4848,2.47952,2.4848,8500000.0
2007-11-14 01:15:00,2.48368,2.48418,2.48199,2.48404,9250000.0
2007-11-14 01:16:00,2.48419,2.48433,2.47898,2.48433,10630000.0
2007-11-14 01:17:00,2.48179,2.48348,2.47743,2.48348,6500000.0
2007-11-14 01:18:00,2.48136,2.48243,2.47747,2.48063,7750000.0
2007-11-14 01:19:00,2.48451,2.48462,2.47919,2.47919,7000000.0
2007-11-14 01:20:00,2.4831,2.48349,2.4788,2.48203,6500000.0
2007-11-14 01:21:00,2.48451,2.48487,2.48037,2.48414,8630000.0
2007-11-14 01:22:00,2.4826,2.48329,2.48068,2.48309,6380000.0
2007-11-14 01:23:00,2.47724,2.48335,2.47705,2.48152,7880000.0
2007-11-14 01:24:00,2.48266,2.48381,2.47871,2.48381,6000000.0
2007-11-14 01:25:00,2.47945,2.48304,2.47945,2.48106,5750000.0
2007-11-14 01:26:00,2.4823,2.4844,2.4788,2.48027,8500000.0
2007-11-14 01:27:00,2.48295,2.4844,2.48015,2.4844,6500000.0
2007-11-14 01:28:00,2.47893,2.4833,2.47893,2.48284,7380000.0
2007-11-14 01:29:00,2.48386,2.48386,2.48161,2.48378,6630000.0
2007-11-14 01:30:00,2.48199,2.48421,2.47941,2.48421,9500000.0
2007-11-14 01:31:00,2.48213,2.48426,2.47672,2.48426,9380000.0
2007-11-14 01:32:00,2.48468,2.48468,2.48053,2.48417,10130000.0
2007-11-14 01:33:00,2.48232,2.48489,2.47901,2.48386,10000000.0
2007-11-14 01:34:00,2.48315,2.48461,2.47928,2.482,12500000.0
2007-11-14 01:35:00,2.48377,2.48494,2.48091,2.48194,8750000.0
2007-11-14 01:36:00,2.48457,2.4851,2.48098,2.48467,8500000.0
2007-11-14 01:37:00,2.48447,2.4847,2.48266,2.4847,5250000.0
2007-11-14 01:38:00,2.47921,2.48364,2.47921,2.48323,7750000.0
2007-11-14 01:39:00,2.48228,2.48446,2.48027,2.48438,7000000.0
2007-11-14 01:40:00,2.48293,2.48444,2.47956,2.48444,5130000.0
2007-11-14 01:41:00,2.48458,2.48465,2.48037,2.48218,5250000.0
2007-11-14 01:42:00,2.48563,2.48604,2.47994,2.48145,10750000.0
2007-11-14 01:43:00,2.48317,2.48387,2.48199,2.48225,6000000.0
2007-11-14 01:44:00,2.48151,2.48403,2.48151,2.48403,5250000.0
2007-11-14 01:45:00,2.48433,2.48433,2.4769,2.48035,12500000.0
2007-11-14 01:46:00,2.48209,2.48404,2.48021,2.48057,10880000.0
2007-11-14 01:47:00,2.48344,2.48344,2.48158,2.48168,10250000.0
2007-11-14 01:48:00,2.47955,2.48313,2.47955,2.48144,7000000.0
2007-11-14 01:49:00,2.48351,2.48351,2.47547,2.48081,8500000.0
2007-11-14 01:50:00,2.48011,2.48321,2.47947,2.48084,8750000.0
2007-11-14 01:51:00,2.48163,2.48344,2.47722,2.48267,5500000.0
2007-11-14 01:52:00,2.48111,2.48287,2.47804,2.4822,5500000.0
2007-11-14 01:53:00,2.47882,2.48392,2.47734,2.48192,14750000.0
2007-11-14 01:54:00,2.48261,2.48393,2.47876,2.48327,14630000.0
2007-11-14 01:55:00,2.48267,2.48356,2.47785,2.48133,17500000.0
2007-11-14 01:56:00,2.48301,2.48469,2.47966,2.48128,15750000.0
2007-11-14 01:57:00,2.48062,2.48394,2.48062,2.48354,9250000.0
2007-11-14 01:58:00,2.48324,2.48426,2.48096,2.48232,12380000.0
2007-11-14 02:00:00,2.48286,2.48303,2.48286,2.48303,1750000.0
2007-11-14 02:01:00,2.48135,2.48474,2.48061,2.48177,13000000.0
2007-11-14 02:02:00,2.4852,2.48557,2.48348,2.48479,10500000.0
2007-11-14 02:03:00,2.48265,2.48564,2.48179,2.48333,6000000.0
2007-11-14 02:04:00,2.48552,2.48552,2.47934,2.48287,15880000.0
2007-11-14 02:05:00,2.48318,2.48459,2.48085,2.4843,12760000.0
2007-11-14 02:06:00,2.48237,2.48476,2.48214,2.48214,6250000.0
2007-11-14 02:07:00,2.48312,2.48413,2.48009,2.48009,10500000.0
2007-11-14 02:08:00,2.48404,2.48418,2.48146,2.48399,6750000.0
2007-11-14 02:09:00,2.48176,2.484,2.48029,2.484,6250000.0
2007-11-14 02:10:00,2.48206,2.48302,2.4791,2.48241,6250000.0
2007-11-14 02:11:00,2.48126,2.4826,2.47755,2.48254,6380000.0
2007-11-14 02:12:00,2.48076,2.48323,2.47873,2.47988,9250000.0
2007-11-14 02:13:00,2.48043,2.48301,2.47954,2.48106,11010000.0
2007-11-14 02:14:00,2.48183,2.48183,2.47968,2.48137,8750000.0
2007-11-14 02:15:00,2.48213,2.48308,2.4811,2.48282,5750000.0
2007-11-14 02:16:00,2.48196,2.48343,2.47988,2.48273,5500000.0
2007-11-14 02:17:00,2.47816,2.48242,2.47664,2.48242,11000000.0
2007-11-14 02:18:00,2.47849,2.48223,2.47849,2.48153,5250000.0
2007-11-14 02:19:00,2.48232,2.48271,2.48033,2.48188,8500000.0
2007-11-14 02:20:00,2.48012,2.48376,2.48007,2.48376,5630000.0
2007-11-14 02:21:00,2.48241,2.48312,2.48172,2.48312,7250000.0
2007-11-14 02:22:00,2.48183,2.48428,2.47965,2.4824,13630000.0
2007-11-14 02:23:00,2.48104,2.48316,2.48066,2.48316,5250000.0
2007-11-14 02:24:00,2.4843,2.4843,2.48191,2.48191,8500000.0
2007-11-14 02:25:00,2.47933,2.48278,2.47823,2.48087,6750000.0
2007-11-14 02:26:00,2.48162,2.48162,2.47789,2.48039,8130000.0
2007-11-14 02:27:00,2.48098,2.48229,2.47898,2.47994,10500000.0
2007-11-14 02:28:00,2.48056,2.48284,2.47768,2.47928,15250000.0
2007-11-14 02:29:00,2.47989,2.48922,2.47989,2.48255,12000000.0
2007-11-14 02:30:00,2.48126,2.48301,2.48045,2.48301,10750000.0
2007-11-14 02:31:00,2.48003,2.48193,2.47918,2.48181,6750000.0
2007-11-14 02:32:00,2.47958,2.48145,2.47607,2.47989,8500000.0
2007-11-14 02:33:00,2.48047,2.48276,2.48047,2.48227,6250000.0
2007-11-14 02:34:00,2.47788,2.48298,2.47737,2.48161,12750000.0
2007-11-14 02:35:00,2.48211,2.48344,2.47737,2.48051,9130000.0
2007-11-14 02:36:00,2.48156,2.48351,2.47895,2.48111,11880000.0
2007-11-14 02:37:00,2.47704,2.48243,2.47704,2.47847,11130000.0
2007-11-14 02:38:00,2.48343,2.48343,2.47759,2.48074,10500000.0
2007-11-14 02:39:00,2.48058,2.48238,2.48058,2.4822,9260000.0
2007-11-14 02:40:00,2.4815,2.48336,2.47937,2.48051,11000000.0
2007-11-14 02:41:00,2.48199,2.48199,2.47694,2.48173,12250000.0
2007-11-14 02:42:00,2.48085,2.48201,2.47836,2.48201,7250000.0
2007-11-14 02:43:00,2.48084,2.48248,2.477,2.4809,6500000.0
2007-11-14 02:44:00,2.48193,2.48193,2.47674,2.48094,10000000.0
2007-11-14 02:45:00,2.48308,2.48308,2.47816,2.48039,4880000.0
2007-11-14 02:46:00,2.48156,2.48319,2.47989,2.48058,14380000.0
2007-11-14 02:47:00,2.48211,2.48255,2.4804,2.48232,7250000.0
2007-11-14 02:48:00,2.48047,2.48203,2.47995,2.48116,8880000.0
2007-11-14 02:49:00,2.48239,2.48239,2.48014,2.48211,8510000.0
2007-11-14 02:50:00,2.48333,2.48364,2.47702,2.47991,6500000.0
2007-11-14 02:51:00,2.48089,2.48302,2.48063,2.48302,6380000.0
2007-11-14 02:52:00,2.47805,2.48216,2.47805,2.4799,6750000.0
2007-11-14 02:53:00,2.4822,2.4822,2.48032,2.48061,7000000.0
2007-11-14 02:54:00,2.48133,2.48165,2.47867,2.48106,6500000.0
2007-11-14 02:55:00,2.48252,2.48264,2.47505,2.48089,13500000.0
2007-11-14 02:56:00,2.48166,2.4823,2.47902,2.48089,12250000.0
2007-11-14 02:57:00,2.47916,2.48235,2.47709,2.48112,6380000.0
2007-11-14 02:58:00,2.4837,2.4837,2.48021,2.48161,12500000.0
2007-11-14 02:59:00,2.48137,2.48281,2.478,2.47902,8880000.0
2007-11-14 03:00:00,2.4835,2.48353,2.4806,2.48197,9000000.0
2007-11-14 03:01:00,2.47973,2.48323,2.47896,2.48323,12750000.0
2007-11-14 03:02:00,2.48134,2.48339,2.47913,2.48092,7000000.0
2007-11-14 03:03:00,2.48189,2.48271,2.48016,2.48258,9880000.0
2007-11-14 03:04:00,2.47972,2.48224,2.47891,2.47922,7750000.0
2007-11-14 03:05:00,2.48296,2.48296,2.48063,2.48201,6000000.0
2007-11-14 03:06:00,2.48001,2.48339,2.47975,2.48303,16630000.0
2007-11-14 03:07:00,2.48186,2.48186,2.48084,2.48084,1750000.0
2007-11-14 03:08:00,2.48255,2.48255,2.47704,2.47704,8000000.0
2007-11-14 03:09:00,2.48285,2.48285,2.4767,2.47915,5500000.0
2007-11-14 03:10:00,2.47874,2.48194,2.47822,2.479,9250000.0
2007-11-14 03:11:00,2.48044,2.48277,2.47606,2.47606,8500000.0
2007-11-14 03:12:00,2.4802,2.4802,2.47743,2.47743,1500000.0
2007-11-14 03:13:00,2.47805,2.48255,2.47805,2.48178,9750000.0
2007-11-14 03:14:00,2.48137,2.48309,2.47929,2.48228,12000000.0
2007-11-14 03:15:00,2.48264,2.48264,2.47873,2.47873,9750000.0
2007-11-14 03:16:00,2.48123,2.48221,2.47804,2.47804,13000000.0
2007-11-14 03:17:00,2.48204,2.48242,2.47639,2.48155,9000000.0
2007-11-14 03:18:00,2.48113,2.48223,2.477,2.477,5500000.0
2007-11-14 03:19:00,2.47957,2.47973,2.4762,2.47952,6750000.0
2007-11-14 03:20:00,2.48128,2.48216,2.47847,2.48164,9750000.0
2007-11-14 03:21:00,2.48114,2.48291,2.47948,2.48248,9630000.0
2007-11-14 03:22:00,2.48187,2.48321,2.48082,2.48321,7250000.0
2007-11-14 03:23:00,2.48236,2.48348,2.47842,2.48316,14000000.0
2007-11-14 03:24:00,2.48227,2.48318,2.47766,2.48307,5630000.0
2007-11-14 03:25:00,2.48284,2.48294,2.47641,2.48008,8000000.0
2007-11-14 03:26:00,2.48256,2.48256,2.47725,2.47725,5500000.0
2007-11-14 03:27:00,2.48218,2.48302,2.47923,2.48288,10250000.0
2007-11-14 03:28:00,2.4816,2.482,2.47724,2.47779,6880000.0
2007-11-14 03:29:00,2.48046,2.4834,2.47782,2.48252,12500000.0
2007-11-14 03:30:00,2.48178,2.4825,2.47725,2.47793,13760000.0
2007-11-14 03:31:00,2.47994,2.4827,2.477,2.47995,9250000.0
2007-11-14 03:32:00,2.4803,2.48189,2.47682,2.48168,7000000.0
2007-11-14 03:33:00,2.48226,2.48261,2.47925,2.47925,6750000.0
2007-11-14 03:34:00,2.47779,2.48264,2.47779,2.48189,7500000.0
2007-11-14 03:35:00,2.48318,2.48318,2.47911,2.47984,6750000.0
2007-11-14 03:36:00,2.48066,2.48066,2.47697,2.47731,9000000.0
2007-11-14 03:37:00,2.4813,2.48132,2.48034,2.48132,7380000.0
2007-11-14 03:38:00,2.48075,2.48245,2.47782,2.48212,5500000.0
2007-11-14 03:39:00,2.48087,2.48257,2.47747,2.48206,9750000.0
2007-11-14 03:40:00,2.47997,2.48231,2.47966,2.48123,8500000.0
2007-11-14 03:41:00,2.48172,2.48272,2.47999,2.48039,5750000.0
2007-11-14 03:42:00,2.48278,2.48334,2.47774,2.4812,6000000.0
2007-11-14 03:43:00,2.47984,2.48335,2.47813,2.48335,10250000.0
2007-11-14 03:44:00,2.48245,2.48267,2.48096,2.48224,6380000.0
2007-11-14 03:45:00,2.47994,2.48173,2.4767,2.48173,8250000.0
2007-11-14 03:46:00,2.47988,2.4803,2.47697,2.47778,8500000.0
2007-11-14 03:47:00,2.48227,2.48269,2.47743,2.48269,14250000.0
2007-11-14 03:48:00,2.4827,2.48337,2.47932,2.48088,19500000.0
2007-11-14 03:49:00,2.48017,2.4829,2.47857,2.48224,14250000.0
2007-11-14 03:50:00,2.48043,2.48195,2.47706,2.47706,8130000.0
2007-11-14 03:51:00,2.47824,2.48232,2.47824,2.4822,5750000.0
2007-11-14 03:52:00,2.48227,2.48227,2.47654,2.47654,5750000.0
2007-11-14 03:53:00,2.48042,2.48374,2.47846,2.48237,9000000.0
2007-11-14 03:54:00,2.47862,2.48209,2.47862,2.47984,12500000.0
2007-11-14 03:55:00,2.48119,2.48119,2.47697,2.47823,11130000.0
2007-11-14 03:56:00,2.47986,2.48294,2.47795,2.47862,11130000.0
2007-11-14 03:57:00,2.48284,2.48284,2.47972,2.48059,9630000.0
2007-11-14 03:58:00,2.47986,2.48211,2.47824,2.48136,7380000.0
2007-11-14 03:59:00,2.47904,2.48034,2.47806,2.48034,11250000.0
2007-11-14 04:00:00,2.47959,2.48001,2.47828,2.47828,8250000.0
2007-11-14 04:01:00,2.47897,2.47975,2.47543,2.4795,6880000.0
2007-11-14 04:02:00,2.47891,2.4809,2.47549,2.47958,12750000.0
2007-11-14 04:03:00,2.47941,2.48055,2.47697,2.48055,8250000.0
2007-11-14 04:04:00,2.47966,2.48016,2.47773,2.47913,6630000.0
2007-11-14 04:05:00,2.47908,2.47978,2.47396,2.47396,7500000.0
2007-11-14 04:06:00,2.47811,2.47824,2.47176,2.47545,10250000.0
2007-11-14 04:07:00,2.47657,2.47982,2.47657,2.47949,6750000.0
2007-11-14 04:08:00,2.4793,2.47969,2.47388,2.47805,7000000.0
2007-11-14 04:09:00,2.47759,2.47941,2.4724,2.47941,9500000.0
2007-11-14 04:10:00,2.47418,2.47903,2.47418,2.476,7750000.0
2007-11-14 04:11:00,2.47751,2.47765,2.47619,2.47655,9000000.0
2007-11-14 04:12:00,2.47878,2.48037,2.4757,2.47927,11000000.0
2007-11-14 04:13:00,2.47524,2.47795,2.47485,2.47725,8250000.0
2007-11-14 04:14:00,2.4766,2.4792,2.47574,2.47809,10750000.0
2007-11-14 04:15:00,2.47779,2.47901,2.47779,2.47889,5000000.0
2007-11-14 04:16:00,2.47785,2.47857,2.4755,2.47746,6750000.0
2007-11-14 04:17:00,2.47598,2.48053,2.4749,2.4789,9880000.0
2007-11-14 04:18:00,2.47631,2.47853,2.47631,2.4764,10000000.0
2007-11-14 04:19:00,2.47734,2.47944,2.47585,2.47916,5880000.0
2007-11-14 04:20:00,2.47731,2.47831,2.47452,2.47452,6500000.0
2007-11-14 04:21:00,2.47649,2.4774,2.47264,2.47654,10500000.0
2007-11-14 04:22:00,2.47999,2.48532,2.47692,2.47692,5880000.0
2007-11-14 04:23:00,2.47603,2.47892,2.47361,2.47791,9000000.0
2007-11-14 04:24:00,2.47633,2.47861,2.4758,2.47782,8000000.0
2007-11-14 04:25:00,2.47708,2.47864,2.47463,2.47636,7630000.0
2007-11-14 04:26:00,2.47665,2.4779,2.47128,2.47128,10380000.0
2007-11-14 04:27:00,2.47635,2.48024,2.47211,2.47945,6250000.0
2007-11-14 04:28:00,2.47881,2.47881,2.47421,2.47732,7250000.0
2007-11-14 04:29:00,2.47868,2.47868,2.47277,2.47376,7750000.0
2007-11-14 04:30:00,2.47376,2.47706,2.4716,2.47706,8250000.0
2007-11-14 04:31:00,2.47518,2.47733,2.47179,2.47495,10000000.0
2007-11-14 04:32:00,2.47538,2.48074,2.47392,2.47757,13500000.0
2007-11-14 04:33:00,2.47557,2.47819,2.47557,2.47726,8130000.0
2007-11-14 04:34:00,2.47175,2.47803,2.47175,2.47677,12750000.0
2007-11-14 04:35:00,2.47537,2.47811,2.47221,2.47811,10000000.0
2007-11-14 04:36:00,2.47786,2.47923,2.47465,2.4792,7250000.0
2007-11-14 04:37:00,2.47795,2.4799,2.47603,2.47844,8630000.0
2007-11-14 04:38:00,2.4779,2.4783,2.47681,2.47739,5880000.0
2007-11-14 04:39:00,2.4767,2.47818,2.4742,2.47818,9000000.0
2007-11-14 04:40:00,2.47881,2.47881,2.47562,2.47637,11500000.0
2007-11-14 04:41:00,2.47811,2.47868,2.47546,2.47602,6130000.0
2007-11-14 04:42:00,2.47841,2.4805,2.47617,2.47678,8000000.0
2007-11-14 04:43:00,2.47579,2.47904,2.47579,2.47861,8380000.0
2007-11-14 04:44:00,2.47921,2.47935,2.47378,2.47378,11630000.0
2007-11-14 04:45:00,2.47982,2.47982,2.4765,2.47828,9500000.0
2007-11-14 04:46:00,2.47673,2.47864,2.47442,2.47862,6750000.0
2007-11-14 04:47:00,2.47278,2.47863,2.47144,2.47799,8250000.0
2007-11-14 04:48:00,2.47616,2.47829,2.47548,2.47548,8250000.0
2007-11-14 04:49:00,2.47521,2.47816,2.47521,2.47816,8250000.0
2007-11-14 04:50:00,2.47712,2.47838,2.47495,2.47644,10000000.0
2007-11-14 04:51:00,2.47722,2.47802,2.47477,2.47783,8500000.0
2007-11-14 04:53:00,2.47911,2.47911,2.47322,2.47553,8250000.0
2007-11-14 04:54:00,2.47888,2.47909,2.47461,2.47606,12500000.0
2007-11-14 04:55:00,2.47738,2.47796,2.4762,2.47691,9000000.0
2007-11-14 04:56:00,2.47742,2.47754,2.4724,2.47514,7750000.0
2007-11-14 04:57:00,2.47747,2.47795,2.4742,2.47782,12000000.0
2007-11-14 04:58:00,2.47728,2.47728,2.47482,2.47675,9750000.0
2007-11-14 04:59:00,2.47643,2.47726,2.47397,2.47397,7130000.0
2007-11-14 05:00:00,2.4762,2.47794,2.47519,2.47794,7130000.0
2007-11-14 05:01:00,2.47893,2.47945,2.47457,2.47724,5500000.0
2007-11-14 05:02:00,2.47751,2.47946,2.47412,2.4784,9880000.0
2007-11-14 05:03:00,2.47546,2.47713,2.47143,2.47713,5880000.0
2007-11-14 05:04:00,2.47501,2.47735,2.47403,2.47553,10880000.0
2007-11-14 05:05:00,2.47597,2.47873,2.47573,2.47873,7000000.0
2007-11-14 05:06:00,2.47636,2.47907,2.47208,2.47687,7630000.0
2007-11-14 05:07:00,2.47635,2.47761,2.47266,2.47266,5510000.0
2007-11-14 05:08:00,2.47517,2.47517,2.47073,2.47083,8880000.0
2007-11-14 05:09:00,2.47924,2.47924,2.47329,2.47798,10250000.0
2007-11-14 05:10:00,2.47484,2.47864,2.47415,2.47746,8250000.0
2007-11-14 05:11:00,2.47617,2.47905,2.47541,2.47541,10130000.0
2007-11-14 05:12:00,2.47761,2.47942,2.47488,2.47942,6010000.0
2007-11-14 05:13:00,2.47801,2.4785,2.47101,2.4785,6000000.0
2007-11-14 05:14:00,2.47695,2.47863,2.47396,2.47863,8750000.0
2007-11-14 05:15:00,2.4755,2.47921,2.47324,2.47903,6500000.0
2007-11-14 05:16:00,2.47718,2.47816,2.4712,2.47458,7750000.0
2007-11-14 05:17:00,2.47427,2.48045,2.47427,2.47713,5630000.0
2007-11-14 05:18:00,2.47586,2.47855,2.47586,2.47656,7380000.0
2007-11-14 05:19:00,2.4775,2.47868,2.47548,2.47658,5500000.0
2007-11-14 05:20:00,2.47477,2.47911,2.47477,2.47657,6760000.0
2007-11-14 05:21:00,2.47555,2.47988,2.47555,2.47964,6760000.0
2007-11-14 05:22:00,2.47899,2.47899,2.47398,2.47884,10250000.0
2007-11-14 05:23:00,2.47504,2.47901,2.47285,2.47901,7750000.0
2007-11-14 05:24:00,2.47567,2.47862,2.47228,2.47228,5750000.0
2007-11-14 05:25:00,2.4787,2.48019,2.47475,2.47677,9750000.0
2007-11-14 05:26:00,2.47356,2.48009,2.47356,2.47966,7500000.0
2007-11-14 05:27:00,2.47541,2.47877,2.47541,2.47696,8010000.0
2007-11-14 05:28:00,2.47676,2.47863,2.473,2.47611,5500000.0
2007-11-14 05:29:00,2.47836,2.48864,2.47836,2.47839,10380000.0
2007-11-14 05:30:00,2.47927,2.47927,2.47387,2.47927,6250000.0
2007-11-14 05:31:00,2.47491,2.47891,2.47346,2.47847,6250000.0
2007-11-14 05:32:00,2.47555,2.48044,2.47555,2.47877,6000000.0
2007-11-14 05:33:00,2.47717,2.47969,2.4754,2.4754,9380000.0
2007-11-14 05:34:00,2.47698,2.47796,2.47392,2.47663,6250000.0
2007-11-14 05:35:00,2.47944,2.4795,2.47392,2.4759,6750000.0
2007-11-14 05:36:00,2.47796,2.47815,2.47388,2.47782,12500000.0
2007-11-14 05:37:00,2.4784,2.47927,2.47475,2.47627,9000000.0
2007-11-14 05:38:00,2.47834,2.4792,2.47629,2.4792,5500000.0
2007-11-14 05:39:00,2.47651,2.48092,2.47651,2.47677,7250000.0
2007-11-14 05:40:00,2.47651,2.47803,2.47622,2.47622,5760000.0
2007-11-14 05:41:00,2.47342,2.47822,2.47342,2.47612,8500000.0
2007-11-14 05:42:00,2.47475,2.47828,2.47294,2.47719,8250000.0
2007-11-14 05:43:00,2.47695,2.4777,2.47294,2.47294,6750000.0
2007-11-14 05:44:00,2.47818,2.48068,2.47817,2.47981,7750000.0
2007-11-14 05:45:00,2.47526,2.47891,2.47526,2.4785,8000000.0
2007-11-14 05:46:00,2.47747,2.47894,2.47339,2.47871,8500000.0
2007-11-14 05:47:00,2.47806,2.47922,2.47552,2.47769,5630000.0
2007-11-14 05:48:00,2.47656,2.47853,2.47338,2.47412,8750000.0
2007-11-14 05:49:00,2.47392,2.47883,2.47392,2.47606,6250000.0
2007-11-14 05:50:00,2.47622,2.47874,2.47339,2.47339,10750000.0
2007-11-14 05:52:00,2.47712,2.4806,2.47668,2.47847,9250000.0
2007-11-14 05:53:00,2.47981,2.47981,2.47511,2.47531,14500000.0
2007-11-14 05:54:00,2.48724,2.48788,2.47806,2.47806,5750000.0
2007-11-14 05:55:00,2.47627,2.47953,2.47522,2.47744,10750000.0
2007-11-14 05:56:00,2.47909,2.47969,2.47458,2.47578,9000000.0
2007-11-14 05:57:00,2.47822,2.47999,2.47248,2.47648,9250000.0
2007-11-14 05:58:00,2.47929,2.47929,2.47553,2.47894,5250000.0
2007-11-14 05:59:00,2.47321,2.47579,2.473,2.47496,7130000.0
2007-11-14 06:00:00,2.4785,2.47911,2.47623,2.47623,7880000.0
2007-11-14 06:01:00,2.47724,2.48045,2.47591,2.48045,5880000.0
2007-11-14 06:02:00,2.47472,2.47843,2.47472,2.47665,8250000.0
2007-11-14 06:03:00,2.47837,2.47976,2.47395,2.47976,7750000.0
2007-11-14 06:04:00,2.47482,2.47577,2.47148,2.47272,7750000.0
2007-11-14 06:05:00,2.48074,2.48102,2.47852,2.47908,9500000.0
2007-11-14 06:06:00,2.47758,2.48118,2.47758,2.48082,11500000.0
2007-11-14 06:08:00,2.47903,2.48133,2.47642,2.48071,7630000.0
2007-11-14 06:09:00,2.4754,2.47981,2.4754,2.47848,5880000.0
2007-11-14 06:10:00,2.47582,2.47924,2.47582,2.4789,5500000.0
2007-11-14 06:11:00,2.47678,2.48018,2.47526,2.4768,10750000.0
2007-11-14 06:12:00,2.47805,2.47894,2.47497,2.47672,7750000.0
2007-11-14 06:13:00,2.47871,2.47981,2.47664,2.47668,6880000.0
2007-11-14 06:14:00,2.47695,2.47942,2.47665,2.47942,9130000.0
2007-11-14 06:15:00,2.47568,2.47877,2.47568,2.47877,5130000.0
2007-11-14 06:16:00,2.47902,2.47927,2.47615,2.47662,6010000.0
2007-11-14 06:17:00,2.4778,2.47995,2.47731,2.47995,8630000.0
2007-11-14 06:18:00,2.47856,2.47947,2.47519,2.47815,7380000.0
2007-11-14 06:19:00,2.47923,2.47939,2.47588,2.47708,11000000.0
2007-11-14 06:20:00,2.47749,2.47955,2.47643,2.47883,6250000.0
2007-11-14 06:21:00,2.4736,2.47928,2.4736,2.47741,8500000.0
2007-11-14 06:22:00,2.47812,2.47892,2.47547,2.47857,5500000.0
2007-11-14 06:23:00,2.47696,2.47842,2.47696,2.47842,8500000.0
2007-11-14 06:24:00,2.47841,2.4785,2.4729,2.4729,7630000.0
2007-11-14 06:25:00,2.47676,2.47831,2.47596,2.47827,5750000.0
2007-11-14 06:26:00,2.47832,2.47841,2.47534,2.47534,5500000.0
2007-11-14 06:27:00,2.47829,2.47942,2.47553,2.47652,7760000.0
2007-11-14 06:28:00,2.47493,2.47831,2.47368,2.47462,8500000.0
2007-11-14 06:29:00,2.47535,2.47879,2.47059,2.47754,8000000.0
2007-11-14 06:30:00,2.47872,2.47872,2.47358,2.477,9630000.0
2007-11-14 06:31:00,2.4763,2.47871,2.47437,2.47671,8000000.0
2007-11-14 06:32:00,2.47719,2.47832,2.47444,2.47781,8250000.0
2007-11-14 06:33:00,2.4761,2.47622,2.47201,2.47527,7500000.0
2007-11-14 06:34:00,2.47556,2.47855,2.4742,2.47741,9130000.0
2007-11-14 06:35:00,2.47501,2.47934,2.47501,2.47934,7750000.0
2007-11-14 06:36:00,2.47373,2.47472,2.47128,2.47128,5750000.0
2007-11-14 06:37:00,2.4775,2.47951,2.47362,2.47841,11000000.0
2007-11-14 06:38:00,2.47573,2.47805,2.47492,2.47688,8250000.0
2007-11-14 06:39:00,2.47757,2.47757,2.47107,2.47537,7750000.0
2007-11-14 06:40:00,2.47508,2.47849,2.4748,2.47849,5500000.0
2007-11-14 06:41:00,2.47637,2.47822,2.47334,2.47698,6130000.0
2007-11-14 06:42:00,2.47451,2.47861,2.47451,2.47573,11760000.0
2007-11-14 06:43:00,2.47302,2.47829,2.47302,2.47805,5500000.0
2007-11-14 06:44:00,2.47271,2.47692,2.47271,2.47335,11000000.0
2007-11-14 06:45:00,2.47342,2.47875,2.47342,2.47614,4880000.0
2007-11-14 06:46:00,2.47598,2.47846,2.47389,2.47596,10750000.0
2007-11-14 06:47:00,2.47318,2.47632,2.47318,2.47631,5500000.0
2007-11-14 06:48:00,2.47629,2.47748,2.4752,2.4756,5750000.0
2007-11-14 06:49:00,2.47362,2.47482,2.47073,2.47432,6250000.0
2007-11-14 06:50:00,2.47942,2.48013,2.47662,2.47757,10750000.0
2007-11-14 06:51:00,2.47707,2.47857,2.47551,2.47551,12510000.0
2007-11-14 06:52:00,2.47912,2.47912,2.47493,2.47817,10630000.0
2007-11-14 06:53:00,2.47642,2.47948,2.47354,2.47658,7000000.0
2007-11-14 06:54:00,2.47427,2.47716,2.4741,2.47613,10000000.0
2007-11-14 06:55:00,2.47709,2.47749,2.47325,2.4768,13500000.0
2007-11-14 06:56:00,2.47626,2.47771,2.47626,2.47757,8000000.0
2007-11-14 06:57:00,2.47297,2.47778,2.47297,2.47392,11000000.0
2007-11-14 06:58:00,2.47667,2.47737,2.4766,2.47685,5500000.0
2007-11-14 06:59:00,2.47428,2.4784,2.47362,2.47362,7000000.0
2007-11-14 07:00:00,2.47696,2.47831,2.47181,2.4782,9750000.0
2007-11-14 07:01:00,2.47787,2.47895,2.47516,2.47895,6500000.0
2007-11-14 07:02:00,2.47904,2.47988,2.47595,2.47672,7510000.0
2007-11-14 07:03:00,2.47482,2.47907,2.47482,2.4752,7750000.0
2007-11-14 07:04:00,2.47686,2.47822,2.47269,2.47384,9750000.0
2007-11-14 07:05:00,2.47714,2.47859,2.47595,2.47595,7000000.0
2007-11-14 07:06:00,2.47853,2.47853,2.47369,2.47813,7250000.0
2007-11-14 07:07:00,2.47747,2.47782,2.4724,2.47782,7000000.0
2007-11-14 07:08:00,2.47892,2.47892,2.47467,2.47605,4880000.0
2007-11-14 07:09:00,2.47637,2.47728,2.4729,2.47521,10130000.0
2007-11-14 07:10:00,2.47911,2.47911,2.47457,2.47804,11500000.0
2007-11-14 07:11:00,2.47664,2.47907,2.47296,2.47859,5750000.0
2007-11-14 07:12:00,2.47919,2.47919,2.47636,2.47636,6000000.0
2007-11-14 07:13:00,2.47796,2.47905,2.47526,2.47526,7750000.0
2007-11-14 07:14:00,2.48027,2.48073,2.47858,2.47892,9000000.0
2007-11-14 07:15:00,2.47491,2.47932,2.47357,2.47932,11750000.0
2007-11-14 07:16:00,2.47694,2.47857,2.47683,2.47704,5250000.0
2007-11-14 07:17:00,2.4773,2.47892,2.47559,2.4766,8750000.0
2007-11-14 07:18:00,2.478,2.47871,2.47443,2.47871,6250000.0
2007-11-14 07:19:00,2.4775,2.47902,2.47304,2.47633,14500000.0
2007-11-14 07:20:00,2.47439,2.47921,2.47427,2.47427,7380000.0
2007-11-14 07:21:00,2.47757,2.47865,2.47589,2.47652,10750000.0
2007-11-14 07:22:00,2.47765,2.47894,2.47471,2.47894,8500000.0
2007-11-14 07:23:00,2.47864,2.47914,2.47536,2.47614,7500000.0
2007-11-14 07:24:00,2.47907,2.47907,2.47495,2.4777,5500000.0
2007-11-14 07:25:00,2.47621,2.47866,2.47621,2.47761,6500000.0
2007-11-14 07:26:00,2.47114,2.47886,2.47114,2.47873,10250000.0
2007-11-14 07:27:00,2.47753,2.47899,2.47535,2.47877,10760000.0
2007-11-14 07:28:00,2.47515,2.47996,2.47515,2.47996,7250000.0
2007-11-14 07:29:00,2.47727,2.4795,2.47423,2.47695,10500000.0
2007-11-14 07:30:00,2.47603,2.47813,2.47093,2.47667,11380000.0
2007-11-14 07:31:00,2.47727,2.47989,2.47446,2.47989,5500000.0
2007-11-14 07:32:00,2.47433,2.47743,2.47422,2.47718,6250000.0
2007-11-14 07:33:00,2.47401,2.47978,2.47392,2.4767,10250000.0
2007-11-14 07:34:00,2.47785,2.47971,2.47605,2.47971,9380000.0
2007-11-14 07:35:00,2.4772,2.48013,2.4772,2.47899,10750000.0
2007-11-14 07:36:00,2.47315,2.47956,2.47315,2.47956,9380000.0
2007-11-14 07:37:00,2.47813,2.47961,2.47698,2.47698,6500000.0
2007-11-14 07:38:00,2.48051,2.48051,2.47734,2.47734,10000000.0
2007-11-14 07:39:00,2.47734,2.47961,2.47357,2.47535,6250000.0
2007-11-14 07:40:00,2.48011,2.48011,2.47759,2.4793,6380000.0
2007-11-14 07:41:00,2.47835,2.47981,2.4758,2.47981,7500000.0
2007-11-14 07:42:00,2.47944,2.48084,2.47601,2.48022,7630000.0
2007-11-14 07:43:00,2.47999,2.47999,2.4762,2.47752,10380000.0
2007-11-14 07:44:00,2.47538,2.47985,2.47538,2.47657,10000000.0
2007-11-14 07:45:00,2.4774,2.47969,2.47624,2.4775,9880000.0
2007-11-14 07:46:00,2.4781,2.47892,2.47444,2.47444,11630000.0
2007-11-14 07:47:00,2.47651,2.47898,2.47541,2.47898,7880000.0
2007-11-14 07:48:00,2.47808,2.47819,2.47457,2.47629,7250000.0
2007-11-14 07:49:00,2.47441,2.47849,2.47441,2.47849,5500000.0
2007-11-14 07:50:00,2.47759,2.47836,2.47261,2.47647,11000000.0
2007-11-14 07:51:00,2.47593,2.47755,2.47426,2.47426,9510000.0
2007-11-14 07:52:00,2.4777,2.47791,2.4748,2.47716,11750000.0
2007-11-14 07:53:00,2.47631,2.47741,2.47256,2.47559,8260000.0
2007-11-14 07:54:00,2.47866,2.47866,2.47325,2.47614,9750000.0
2007-11-14 07:55:00,2.47448,2.47681,2.4744,2.47462,5750000.0
2007-11-14 07:56:00,2.47406,2.47649,2.47364,2.47465,9250000.0
2007-11-14 07:57:00,2.47695,2.47712,2.4737,2.47567,8000000.0
2007-11-14 07:58:00,2.47188,2.47543,2.47188,2.47418,7500000.0
2007-11-14 07:59:00,2.47539,2.47594,2.47295,2.4756,13130000.0
2007-11-14 08:00:00,2.47648,2.47648,2.47109,2.47212,5500000.0
2007-11-14 08:01:00,2.47405,2.47625,2.47308,2.47315,8250000.0
2007-11-14 08:02:00,2.4713,2.47709,2.47108,2.47709,14500000.0
2007-11-14 08:03:00,2.47635,2.47659,2.47099,2.47518,9260000.0
2007-11-14 08:04:00,2.4762,2.4762,2.47318,2.47526,14880000.0
2007-11-14 08:05:00,2.47067,2.47579,2.47067,2.47206,7000000.0
2007-11-14 08:06:00,2.47302,2.47659,2.47167,2.47653,8750000.0
2007-11-14 08:07:00,2.47374,2.4757,2.46975,2.4708,7630000.0
2007-11-14 08:08:00,2.4729,2.47782,2.4729,2.47605,7130000.0
2007-11-14 08:09:00,2.47524,2.47524,2.46909,2.47267,9000000.0
2007-11-14 08:10:00,2.47587,2.47587,2.4705,2.4705,8000000.0
2007-11-14 08:11:00,2.47349,2.47545,2.47169,2.47545,9000000.0
2007-11-14 08:12:00,2.47439,2.47528,2.46993,2.47387,5500000.0
2007-11-14 08:13:00,2.47377,2.47639,2.47375,2.4758,7380000.0
2007-11-14 08:14:00,2.47449,2.47463,2.47059,2.47463,10000000.0
2007-11-14 08:15:00,2.47225,2.4754,2.46847,2.4754,8750000.0
2007-11-14 08:16:00,2.47399,2.47546,2.47385,2.47389,6750000.0
2007-11-14 08:17:00,2.476,2.476,2.47232,2.47232,6880000.0
2007-11-14 08:18:00,2.47306,2.47643,2.47102,2.4753,6500000.0
2007-11-14 08:19:00,2.47574,2.47668,2.47362,2.47668,7500000.0
2007-11-14 08:20:00,2.47421,2.47604,2.47201,2.47533,8130000.0
2007-11-14 08:21:00,2.4743,2.47648,2.47352,2.47352,10750000.0
2007-11-14 08:22:00,2.47351,2.47598,2.47181,2.47575,10500000.0
2007-11-14 08:23:00,2.47476,2.4748,2.47305,2.47444,5880000.0
2007-11-14 08:24:00,2.47476,2.47574,2.47187,2.47552,7250000.0
2007-11-14 08:25:00,2.47416,2.4768,2.4727,2.4727,12510000.0
2007-11-14 08:26:00,2.47337,2.47619,2.47103,2.47468,10500000.0
2007-11-14 08:27:00,2.47763,2.47763,2.47256,2.47663,9750000.0
2007-11-14 08:28:00,2.4764,2.4764,2.47224,2.47533,9380000.0
2007-11-14 08:29:00,2.47618,2.47742,2.47478,2.47478,5130000.0
2007-11-14 08:30:00,2.47465,2.47609,2.47075,2.47486,13500000.0
2007-11-14 08:31:00,2.47305,2.47596,2.47023,2.47575,7380000.0
2007-11-14 08:32:00,2.47604,2.47604,2.46959,2.46959,5380000.0
2007-11-14 08:33:00,2.47622,2.47622,2.47235,2.47235,5500000.0
2007-11-14 08:34:00,2.4762,2.4762,2.46766,2.47251,5250000.0
2007-11-14 08:35:00,2.47272,2.47651,2.47162,2.47651,5500000.0
2007-11-14 08:36:00,2.47627,2.4763,2.47228,2.47627,10250000.0
2007-11-14 08:37:00,2.4744,2.47503,2.47199,2.47477,8630000.0
2007-11-14 08:38:00,2.47487,2.47697,2.46956,2.472,5500000.0
2007-11-14 08:39:00,2.47209,2.47631,2.47209,2.47631,9380000.0
2007-11-14 08:40:00,2.4709,2.47662,2.4709,2.47662,7500000.0
2007-11-14 08:41:00,2.47116,2.47671,2.47116,2.47589,11640000.0
2007-11-14 08:42:00,2.47321,2.47718,2.47242,2.4753,10760000.0
2007-11-14 08:43:00,2.47534,2.47889,2.47436,2.47766,15000000.0
2007-11-14 08:44:00,2.47517,2.47883,2.47246,2.47705,9630000.0
2007-11-14 08:45:00,2.47571,2.47745,2.47413,2.47413,10000000.0
2007-11-14 08:46:00,2.475,2.47799,2.47402,2.47799,7500000.0
2007-11-14 08:47:00,2.47415,2.4766,2.47348,2.47511,6500000.0
2007-11-14 08:48:00,2.47379,2.47773,2.47379,2.47734,14000000.0
2007-11-14 08:49:00,2.47545,2.47748,2.47431,2.47691,5250000.0
2007-11-14 08:50:00,2.47515,2.47691,2.47481,2.47691,6000000.0
2007-11-14 08:51:00,2.47391,2.47626,2.47279,2.47422,8250000.0
2007-11-14 08:52:00,2.47406,2.47771,2.47141,2.47224,9000000.0
2007-11-14 08:53:00,2.47513,2.47621,2.47162,2.47162,9510000.0
2007-11-14 08:54:00,2.47342,2.47518,2.46998,2.47367,8880000.0
2007-11-14 08:55:00,2.47321,2.47653,2.47321,2.47583,8500000.0
2007-11-14 08:56:00,2.47378,2.47701,2.47346,2.47556,7000000.0
2007-11-14 08:57:00,2.47257,2.47797,2.4706,2.47747,14510000.0
2007-11-14 08:58:00,2.47374,2.47724,2.47272,2.47638,6250000.0
2007-11-14 08:59:00,2.47477,2.47687,2.46995,2.47632,12010000.0
2007-11-14 09:00:00,2.47856,2.47856,2.47348,2.47554,4880000.0
2007-11-14 09:01:00,2.47494,2.47696,2.47091,2.47358,12750000.0
2007-11-14 09:02:00,2.47416,2.47636,2.47215,2.47636,10010000.0
2007-11-14 09:03:00,2.47397,2.47632,2.47194,2.47331,10500000.0
2007-11-14 09:04:00,2.47383,2.47827,2.4735,2.47612,6000000.0
2007-11-14 09:05:00,2.47541,2.47746,2.4737,2.4762,11000000.0
2007-11-14 09:06:00,2.476,2.47633,2.47219,2.47486,9380000.0
2007-11-14 09:07:00,2.47367,2.47456,2.46954,2.47435,5250000.0
2007-11-14 09:08:00,2.4704,2.47462,2.46952,2.47455,9000000.0
2007-11-14 09:09:00,2.47436,2.47436,2.47215,2.47317,8750000.0
2007-11-14 09:10:00,2.47444,2.47554,2.47098,2.47554,6000000.0
2007-11-14 09:11:00,2.47087,2.47561,2.47087,2.47535,6750000.0
2007-11-14 09:12:00,2.47693,2.47693,2.47067,2.47453,6750000.0
2007-11-14 09:13:00,2.4743,2.47683,2.46896,2.47589,9750000.0
2007-11-14 09:14:00,2.47704,2.47704,2.47086,2.47664,6380000.0
2007-11-14 09:15:00,2.47525,2.47738,2.47151,2.47431,12250000.0
2007-11-14 09:16:00,2.47669,2.4791,2.47426,2.47788,10130000.0
2007-11-14 09:17:00,2.47735,2.47808,2.47469,2.47747,10000000.0
2007-11-14 09:18:00,2.47486,2.48034,2.47486,2.48034,6750000.0
2007-11-14 09:19:00,2.47805,2.4798,2.47523,2.47867,5500000.0
2007-11-14 09:20:00,2.47913,2.47913,2.47265,2.47741,8000000.0
2007-11-14 09:21:00,2.47818,2.47949,2.47396,2.47856,10890000.0
2007-11-14 09:22:00,2.47686,2.4779,2.47118,2.4779,7500000.0
2007-11-14 09:23:00,2.47848,2.4787,2.47455,2.47766,10630000.0
2007-11-14 09:24:00,2.47893,2.47893,2.47258,2.47725,6000000.0
2007-11-14 09:25:00,2.4792,2.47976,2.47343,2.47825,11880000.0
2007-11-14 09:26:00,2.47773,2.47773,2.47343,2.47723,6500000.0
2007-11-14 09:27:00,2.47759,2.47759,2.47144,2.47567,9750000.0
2007-11-14 09:28:00,2.47617,2.4773,2.47479,2.47658,7880000.0
2007-11-14 09:29:00,2.47308,2.47597,2.46976,2.47225,15880000.0
2007-11-14 09:30:00,2.47125,2.47324,2.46962,2.46962,5750000.0
2007-11-14 09:31:00,2.47198,2.47397,2.46875,2.47397,6500000.0
2007-11-14 09:32:00,2.47103,2.47271,2.46673,2.47036,8250000.0
2007-11-14 09:33:00,2.47168,2.47276,2.46907,2.46949,5760000.0
2007-11-14 09:34:00,2.46945,2.4723,2.46841,2.47031,6130000.0
2007-11-14 09:35:00,2.47154,2.47276,2.46747,2.47276,12500000.0
2007-11-14 09:36:00,2.47086,2.47185,2.46759,2.47086,7380000.0
2007-11-14 09:37:00,2.47266,2.47266,2.46638,2.46874,9250000.0
2007-11-14 09:38:00,2.46877,2.47356,2.46877,2.47356,8250000.0
2007-11-14 09:39:00,2.47385,2.47385,2.46977,2.46997,11010000.0
2007-11-14 09:40:00,2.47225,2.47225,2.4669,2.4669,5250000.0
2007-11-14 09:41:00,2.47087,2.47345,2.4683,2.46924,11750000.0
2007-11-14 09:42:00,2.46783,2.47344,2.46683,2.47181,15630000.0
2007-11-14 09:43:00,2.47127,2.47432,2.47111,2.47344,11000000.0
2007-11-14 09:44:00,2.47336,2.47385,2.46934,2.47121,8380000.0
2007-11-14 09:45:00,2.47485,2.47485,2.47006,2.4713,11750000.0
2007-11-14 09:46:00,2.47153,2.47495,2.47128,2.47495,5500000.0
2007-11-14 09:47:00,2.47406,2.47548,2.47104,2.47315,6250000.0
2007-11-14 09:48:00,2.47307,2.47458,2.46906,2.47276,9630000.0
2007-11-14 09:49:00,2.47314,2.47527,2.4722,2.47247,6750000.0
2007-11-14 09:50:00,2.47279,2.47495,2.47029,2.47495,7000000.0
2007-11-14 09:51:00,2.47303,2.47539,2.47073,2.47224,7750000.0
2007-11-14 09:52:00,2.47469,2.47647,2.47176,2.47647,9130000.0
2007-11-14 09:53:00,2.47477,2.47507,2.47233,2.47374,8750000.0
2007-11-14 09:54:00,2.4743,2.47722,2.47262,2.47722,14000000.0
2007-11-14 09:55:00,2.47532,2.47668,2.47287,2.47423,5500000.0
2007-11-14 09:56:00,2.47706,2.4774,2.47252,2.4774,5250000.0
2007-11-14 09:57:00,2.47668,2.47799,2.47153,2.47799,12000000.0
2007-11-14 09:58:00,2.47197,2.47729,2.47175,2.4758,10750000.0
2007-11-14 09:59:00,2.4741,2.47645,2.47038,2.47599,11500000.0
2007-11-14 10:00:00,2.47483,2.47602,2.47029,2.47426,5250000.0
2007-11-14 10:01:00,2.47407,2.47757,2.47147,2.47757,6000000.0
2007-11-14 10:02:00,2.47229,2.47713,2.47029,2.47477,6500000.0
2007-11-14 10:03:00,2.47633,2.47848,2.47367,2.47692,10000000.0
2007-11-14 10:04:00,2.47697,2.47857,2.47477,2.47764,5250000.0
2007-11-14 10:05:00,2.47757,2.47821,2.47547,2.47623,9630000.0
2007-11-14 10:06:00,2.47772,2.47883,2.47386,2.47606,9380000.0
2007-11-14 10:07:00,2.47677,2.4776,2.47437,2.47437,5500000.0
2007-11-14 10:08:00,2.47583,2.47795,2.47342,2.47752,9000000.0
2007-11-14 10:09:00,2.47722,2.47801,2.47278,2.47651,7250000.0
2007-11-14 10:10:00,2.477,2.47768,2.47242,2.4741,14750000.0
2007-11-14 10:11:00,2.47621,2.47822,2.47121,2.47599,8750000.0
2007-11-14 10:12:00,2.47593,2.47909,2.47505,2.47909,6250000.0
2007-11-14 10:13:00,2.47541,2.47869,2.47315,2.47762,13750000.0
2007-11-14 10:14:00,2.47924,2.47924,2.4745,2.47808,6500000.0
2007-11-14 10:15:00,2.47671,2.47866,2.47447,2.47763,6630000.0
2007-11-14 10:16:00,2.47666,2.47873,2.47406,2.47873,6260000.0
2007-11-14 10:17:00,2.47719,2.47842,2.47627,2.47842,8500000.0
2007-11-14 10:18:00,2.4778,2.47835,2.47627,2.47792,12250000.0
2007-11-14 10:19:00,2.4774,2.47846,2.47543,2.47846,7750000.0
2007-11-14 10:20:00,2.47723,2.47821,2.47493,2.47493,8250000.0
2007-11-14 10:21:00,2.47824,2.47876,2.47295,2.47295,8500000.0
2007-11-14 10:22:00,2.47559,2.47942,2.47555,2.47869,7750000.0
2007-11-14 10:23:00,2.47859,2.47905,2.47526,2.47877,6750000.0
2007-11-14 10:24:00,2.4788,2.47971,2.47379,2.47525,7500000.0
2007-11-14 10:25:00,2.47567,2.47832,2.47546,2.47567,7250000.0
2007-11-14 10:26:00,2.47522,2.47879,2.47314,2.47868,10250000.0
2007-11-14 10:27:00,2.47526,2.47888,2.47441,2.47731,7000000.0
2007-11-14 10:28:00,2.47902,2.47902,2.47618,2.47844,7750000.0
2007-11-14 10:29:00,2.47836,2.47917,2.4759,2.47877,10750000.0
2007-11-14 10:30:00,2.47999,2.47999,2.47612,2.47726,6250000.0
2007-11-14 10:31:00,2.47854,2.47854,2.47439,2.47619,7380000.0
2007-11-14 10:32:00,2.47855,2.47889,2.47424,2.476,12250000.0
2007-11-14 10:33:00,2.47846,2.47854,2.47481,2.47538,7250000.0
2007-11-14 10:34:00,2.47583,2.4765,2.47157,2.47386,10000000.0
2007-11-14 10:35:00,2.47669,2.47669,2.47304,2.47304,5500000.0
2007-11-14 10:36:00,2.47641,2.47648,2.4717,2.47508,8750000.0
2007-11-14 10:37:00,2.47655,2.47688,2.47433,2.47688,7500000.0
2007-11-14 10:38:00,2.47466,2.47731,2.47229,2.47709,10750000.0
2007-11-14 10:39:00,2.47717,2.47734,2.47311,2.47657,8500000.0
2007-11-14 10:40:00,2.47539,2.47697,2.47381,2.47697,10000000.0
2007-11-14 10:41:00,2.47788,2.47788,2.47546,2.47773,8010000.0
2007-11-14 10:42:00,2.47868,2.47873,2.47428,2.47699,7000000.0
2007-11-14 10:43:00,2.47826,2.47844,2.47382,2.47599,7000000.0
2007-11-14 10:44:00,2.47781,2.47885,2.47505,2.47581,10750000.0
2007-11-14 10:45:00,2.47536,2.47719,2.47166,2.47669,7500000.0
2007-11-14 10:46:00,2.47821,2.47821,2.47455,2.47724,9250000.0
2007-11-14 10:47:00,2.47661,2.477,2.47501,2.47501,5130000.0
2007-11-14 10:48:00,2.47731,2.47748,2.4744,2.47741,5250000.0
2007-11-14 10:49:00,2.47686,2.47741,2.4715,2.4715,8880000.0
2007-11-14 10:50:00,2.47427,2.47729,2.47427,2.47729,6750000.0
2007-11-14 10:51:00,2.47351,2.47654,2.47319,2.47319,8000000.0
2007-11-14 10:52:00,2.47619,2.47655,2.47213,2.47626,11000000.0
2007-11-14 10:53:00,2.47613,2.47736,2.47324,2.47652,12000000.0
2007-11-14 10:54:00,2.47627,2.47627,2.47124,2.47422,7250000.0
2007-11-14 10:55:00,2.47697,2.47697,2.47156,2.47279,6250000.0
2007-11-14 10:56:00,2.47475,2.47611,2.474,2.474,8500000.0
2007-11-14 10:57:00,2.47344,2.47713,2.47344,2.47605,6750000.0
2007-11-14 10:58:00,2.477,2.47828,2.47114,2.47589,7000000.0
2007-11-14 10:59:00,2.47672,2.47862,2.47354,2.47718,9500000.0
2007-11-14 11:00:00,2.47712,2.47751,2.47363,2.47691,9750000.0
2007-11-14 11:01:00,2.47595,2.47917,2.47349,2.47517,10750000.0
2007-11-14 11:02:00,2.47737,2.47737,2.47398,2.4752,6250000.0
2007-11-14 11:03:00,2.47709,2.47743,2.47456,2.47615,9000000.0
2007-11-14 11:04:00,2.47305,2.47747,2.47305,2.47747,6130000.0
2007-11-14 11:05:00,2.47525,2.47574,2.47168,2.47467,8250000.0
2007-11-14 11:06:00,2.47374,2.47642,2.47191,2.47503,6750000.0
2007-11-14 11:07:00,2.47609,2.47609,2.47205,2.47205,5250000.0
2007-11-14 11:08:00,2.4762,2.4762,2.47185,2.47461,5500000.0
2007-11-14 11:09:00,2.47677,2.47677,2.47006,2.47275,7630000.0
2007-11-14 11:10:00,2.47351,2.475,2.46957,2.4745,7000000.0
2007-11-14 11:11:00,2.47442,2.47459,2.46962,2.47363,8130000.0
2007-11-14 11:12:00,2.47387,2.47387,2.47104,2.47195,5250000.0
2007-11-14 11:13:00,2.47023,2.474,2.46949,2.46949,9630000.0
2007-11-14 11:14:00,2.4702,2.47481,2.4702,2.47481,6880000.0
2007-11-14 11:15:00,2.47226,2.47462,2.4719,2.47244,9000000.0
2007-11-14 11:16:00,2.47161,2.47363,2.47161,2.47175,5750000.0
2007-11-14 11:17:00,2.47495,2.47536,2.46844,2.47383,9630000.0
2007-11-14 11:18:00,2.47164,2.47358,2.46679,2.47166,10500000.0
2007-11-14 11:19:00,2.47402,2.47402,2.46887,2.47382,7000000.0
2007-11-14 11:20:00,2.4749,2.4749,2.46968,2.47374,6250000.0
2007-11-14 11:21:00,2.47398,2.47415,2.47059,2.47415,9500000.0
2007-11-14 11:22:00,2.47306,2.47368,2.4685,2.4685,6390000.0
2007-11-14 11:23:00,2.47133,2.47474,2.47023,2.47421,13010000.0
2007-11-14 11:24:00,2.47412,2.4752,2.47307,2.4752,8750000.0
2007-11-14 11:25:00,2.47445,2.47487,2.47165,2.47403,14260000.0
2007-11-14 11:26:00,2.47497,2.47665,2.47128,2.47665,9500000.0
2007-11-14 11:27:00,2.474,2.47518,2.47061,2.47396,6750000.0
2007-11-14 11:28:00,2.47556,2.47556,2.4707,2.47325,8880000.0
2007-11-14 11:29:00,2.47674,2.47674,2.46959,2.47459,5250000.0
2007-11-14 11:30:00,2.47519,2.4762,2.472,2.47445,6250000.0
2007-11-14 11:31:00,2.47531,2.47531,2.47017,2.47479,9130000.0
2007-11-14 11:32:00,2.47405,2.4745,2.46981,2.47373,10380000.0
2007-11-14 11:33:00,2.47552,2.47552,2.47149,2.47364,8880000.0
2007-11-14 11:34:00,2.47537,2.47579,2.47116,2.47335,9250000.0
2007-11-14 11:35:00,2.47203,2.47225,2.46827,2.47178,9010000.0
2007-11-14 11:36:00,2.47241,2.47267,2.46805,2.47121,9750000.0
2007-11-14 11:37:00,2.47003,2.47276,2.46779,2.47276,7250000.0
2007-11-14 11:38:00,2.46819,2.4733,2.46819,2.4733,5750000.0
2007-11-14 11:39:00,2.47313,2.47313,2.46547,2.4704,10000000.0
2007-11-14 11:40:00,2.46805,2.47368,2.46653,2.4736,11880000.0
2007-11-14 11:41:00,2.46944,2.47401,2.46944,2.47391,8000000.0
2007-11-14 11:42:00,2.47082,2.47366,2.4703,2.47357,8750000.0
2007-11-14 11:43:00,2.47128,2.47252,2.46697,2.47034,10130000.0
2007-11-14 11:44:00,2.47298,2.47298,2.47026,2.47115,7500000.0
2007-11-14 11:45:00,2.47038,2.47322,2.46817,2.46885,8380000.0
2007-11-14 11:46:00,2.47157,2.47172,2.46889,2.47172,6250000.0
2007-11-14 11:47:00,2.47061,2.47284,2.46564,2.47168,8130000.0
2007-11-14 11:48:00,2.47053,2.47239,2.46947,2.47164,9000000.0
2007-11-14 11:49:00,2.47149,2.4724,2.46745,2.4724,11250000.0
2007-11-14 11:50:00,2.46867,2.47244,2.46867,2.47098,7750000.0
2007-11-14 11:51:00,2.47039,2.47062,2.46703,2.46873,5500000.0
2007-11-14 11:52:00,2.47106,2.47106,2.46782,2.47094,7880000.0
2007-11-14 11:53:00,2.47005,2.47152,2.46794,2.47125,7250000.0
2007-11-14 11:54:00,2.46993,2.47076,2.4641,2.47076,9630000.0
2007-11-14 11:55:00,2.47174,2.47226,2.46798,2.46867,6750000.0
2007-11-14 11:56:00,2.47048,2.47128,2.46753,2.4703,6500000.0
2007-11-14 11:57:00,2.46687,2.47108,2.46687,2.46925,8750000.0
2007-11-14 11:58:00,2.46729,2.47185,2.46729,2.47118,10760000.0
2007-11-14 11:59:00,2.46985,2.47193,2.46853,2.47193,9130000.0
2007-11-14 12:00:00,2.4714,2.47188,2.46763,2.47073,9250000.0
2007-11-14 12:01:00,2.4741,2.48342,2.46925,2.47167,7500000.0
2007-11-14 12:02:00,2.46692,2.47113,2.46692,2.47071,7250000.0
2007-11-14 12:03:00,2.47115,2.47115,2.46653,2.4687,7250000.0
2007-11-14 12:04:00,2.4697,2.47127,2.46713,2.47127,6380000.0
2007-11-14 12:05:00,2.4695,2.47086,2.46458,2.47019,9250000.0
2007-11-14 12:06:00,2.47025,2.47071,2.46659,2.47056,7750000.0
2007-11-14 12:07:00,2.46906,2.47139,2.46704,2.46938,6750000.0
2007-11-14 12:08:00,2.47088,2.47185,2.46429,2.4667,7130000.0
2007-11-14 12:09:00,2.47177,2.47177,2.4652,2.46996,10000000.0
2007-11-14 12:10:00,2.46793,2.47083,2.46441,2.47083,12000000.0
2007-11-14 12:11:00,2.46989,2.47087,2.46876,2.47024,7250000.0
2007-11-14 12:12:00,2.4708,2.47197,2.4682,2.47087,8880000.0
2007-11-14 12:13:00,2.4702,2.4709,2.46596,2.46695,11000000.0
2007-11-14 12:14:00,2.47065,2.47156,2.46825,2.47055,9630000.0
2007-11-14 12:15:00,2.46703,2.4711,2.46703,2.47053,9250000.0
2007-11-14 12:16:00,2.46923,2.46972,2.46751,2.46972,7380000.0
2007-11-14 12:17:00,2.47166,2.47166,2.4691,2.47032,6000000.0
2007-11-14 12:18:00,2.46876,2.47244,2.46823,2.46823,6250000.0
2007-11-14 12:19:00,2.47186,2.47202,2.46416,2.47002,8750000.0
2007-11-14 12:20:00,2.46945,2.4708,2.46438,2.4708,7000000.0
2007-11-14 12:21:00,2.47062,2.47139,2.46581,2.46855,11250000.0
2007-11-14 12:22:00,2.4715,2.4715,2.46704,2.46963,6380000.0
2007-11-14 12:23:00,2.47028,2.47028,2.46503,2.46912,9250000.0
2007-11-14 12:24:00,2.4626,2.46994,2.4626,2.4672,8750000.0
2007-11-14 12:25:00,2.46648,2.46899,2.4644,2.46899,5750000.0
2007-11-14 12:26:00,2.46745,2.4688,2.46651,2.46785,10510000.0
2007-11-14 12:27:00,2.46855,2.46966,2.46498,2.46931,9510000.0
2007-11-14 12:28:00,2.4666,2.46948,2.4666,2.46948,11750000.0
2007-11-14 12:29:00,2.46757,2.46858,2.46507,2.46827,8500000.0
2007-11-14 12:30:00,2.4704,2.4704,2.46459,2.46545,5750000.0
2007-11-14 12:31:00,2.46844,2.46957,2.46708,2.46957,5500000.0
2007-11-14 12:32:00,2.46986,2.46986,2.46778,2.4692,6250000.0
2007-11-14 12:33:00,2.46899,2.47007,2.46679,2.46931,12250000.0
2007-11-14 12:34:00,2.46905,2.46905,2.46682,2.46863,9250000.0
2007-11-14 12:35:00,2.46885,2.47157,2.46648,2.46973,9750000.0
2007-11-14 12:36:00,2.47042,2.47131,2.46583,2.47131,5750000.0
2007-11-14 12:37:00,2.46899,2.47302,2.46628,2.47225,11260000.0
2007-11-14 12:38:00,2.47106,2.47183,2.46588,2.47161,9250000.0
2007-11-14 12:39:00,2.4707,2.47186,2.46514,2.47163,6750000.0
2007-11-14 12:40:00,2.46895,2.47191,2.46895,2.47142,7000000.0
2007-11-14 12:41:00,2.47007,2.47256,2.46827,2.47061,5500000.0
2007-11-14 12:42:00,2.47284,2.47284,2.46638,2.4695,12380000.0
2007-11-14 12:43:00,2.47171,2.47305,2.4691,2.4691,7380000.0
2007-11-14 12:44:00,2.47042,2.47309,2.4665,2.47309,11750000.0
2007-11-14 12:45:00,2.46957,2.47337,2.46957,2.46992,6000000.0
2007-11-14 12:46:00,2.47282,2.47308,2.46628,2.46798,9750000.0
2007-11-14 12:47:00,2.47135,2.47263,2.46679,2.47263,10380000.0
2007-11-14 12:48:00,2.47113,2.47163,2.46637,2.46984,9750000.0
2007-11-14 12:49:00,2.47021,2.47032,2.46618,2.47024,8010000.0
2007-11-14 12:50:00,2.47008,2.47096,2.46693,2.47096,11000000.0
2007-11-14 12:51:00,2.46952,2.47034,2.46577,2.46983,7000000.0
2007-11-14 12:52:00,2.47057,2.4711,2.46639,2.4711,5500000.0
2007-11-14 12:53:00,2.47077,2.47113,2.46863,2.47113,8630000.0
2007-11-14 12:54:00,2.46982,2.47234,2.46608,2.47127,10250000.0
2007-11-14 12:55:00,2.47301,2.47301,2.46556,2.47171,11250000.0
2007-11-14 12:56:00,2.47081,2.47269,2.46726,2.4688,10500000.0
2007-11-14 12:57:00,2.47054,2.4721,2.46647,2.47033,8500000.0
2007-11-14 12:58:00,2.4715,2.47307,2.46861,2.47248,9750000.0
2007-11-14 12:59:00,2.47124,2.47303,2.46918,2.47203,10250000.0
2007-11-14 13:00:00,2.47225,2.47346,2.47055,2.47341,9630000.0
2007-11-14 13:01:00,2.47136,2.47342,2.47032,2.47046,8000000.0
2007-11-14 13:02:00,2.47416,2.47416,2.46905,2.47043,8250000.0
2007-11-14 13:03:00,2.4713,2.47215,2.46657,2.47105,11130000.0
2007-11-14 13:04:00,2.47148,2.47273,2.46683,2.47094,11250000.0
2007-11-14 13:05:00,2.47105,2.47147,2.46409,2.47147,11380000.0
2007-11-14 13:06:00,2.46687,2.47115,2.46687,2.47097,8000000.0
2007-11-14 13:07:00,2.47237,2.47245,2.46681,2.47124,9500000.0
2007-11-14 13:08:00,2.47084,2.47209,2.46876,2.47055,8630000.0
2007-11-14 13:09:00,2.47121,2.47193,2.4661,2.46988,9750000.0
2007-11-14 13:10:00,2.47136,2.47186,2.4673,2.47186,6760000.0
2007-11-14 13:11:00,2.47013,2.47308,2.46719,2.46719,9500000.0
2007-11-14 13:12:00,2.47083,2.47172,2.46904,2.4703,10630000.0
2007-11-14 13:13:00,2.4695,2.47276,2.46602,2.47257,9500000.0
2007-11-14 13:14:00,2.47231,2.47282,2.46813,2.47224,7500000.0
2007-11-14 13:15:00,2.47274,2.47337,2.4668,2.46877,5130000.0
2007-11-14 13:16:00,2.47283,2.47414,2.46575,2.4725,9880000.0
2007-11-14 13:17:00,2.47136,2.47362,2.46993,2.47167,6750000.0
2007-11-14 13:18:00,2.47325,2.47325,2.46867,2.47253,6500000.0
2007-11-14 13:19:00,2.47118,2.47286,2.46974,2.47286,5880000.0
2007-11-14 13:20:00,2.46733,2.47357,2.46733,2.47342,5250000.0
2007-11-14 13:21:00,2.4713,2.47433,2.47026,2.47338,7000000.0
2007-11-14 13:22:00,2.47394,2.47497,2.47168,2.47367,6000000.0
2007-11-14 13:23:00,2.4727,2.47334,2.47033,2.47118,11880000.0
2007-11-14 13:24:00,2.47339,2.47365,2.46748,2.47316,12000000.0
2007-11-14 13:25:00,2.47324,2.47371,2.47036,2.47346,10630000.0
2007-11-14 13:26:00,2.47401,2.47401,2.47067,2.47332,10000000.0
2007-11-14 13:27:00,2.47306,2.47384,2.46972,2.4719,9380000.0
2007-11-14 13:28:00,2.47247,2.47345,2.4667,2.47188,8000000.0
2007-11-14 13:29:00,2.47013,2.4736,2.46771,2.47255,5130000.0
2007-11-14 13:30:00,2.47416,2.47416,2.46782,2.47357,10630000.0
2007-11-14 13:31:00,2.47175,2.47509,2.46891,2.47139,10750000.0
2007-11-14 13:32:00,2.47383,2.47445,2.47151,2.47445,7750000.0
2007-11-14 13:33:00,2.47398,2.47472,2.46831,2.47472,8000000.0
2007-11-14 13:34:00,2.47411,2.47573,2.47072,2.47573,8750000.0
2007-11-14 13:35:00,2.47473,2.47475,2.46643,2.47379,7380000.0
2007-11-14 13:36:00,2.47028,2.47566,2.47013,2.47566,11000000.0
2007-11-14 13:37:00,2.47305,2.47497,2.4708,2.47359,7000000.0
2007-11-14 13:38:00,2.47504,2.47525,2.47071,2.47471,9000000.0
2007-11-14 13:39:00,2.474,2.47534,2.47031,2.47409,8500000.0
2007-11-14 13:40:00,2.47302,2.47302,2.47043,2.4717,7130000.0
2007-11-14 13:41:00,2.47422,2.4761,2.47267,2.4761,9500000.0
2007-11-14 13:42:00,2.47547,2.47568,2.47296,2.47433,6000000.0
2007-11-14 13:43:00,2.47378,2.47519,2.47139,2.47519,6750000.0
2007-11-14 13:44:00,2.47438,2.47561,2.47151,2.47561,11250000.0
2007-11-14 13:45:00,2.47283,2.47722,2.47244,2.47373,8500000.0
2007-11-14 13:46:00,2.47483,2.47592,2.47225,2.47561,6630000.0
2007-11-14 13:47:00,2.47188,2.47592,2.47188,2.4743,8750000.0
2007-11-14 13:48:00,2.47644,2.47669,2.4704,2.47669,11250000.0
2007-11-14 13:49:00,2.47434,2.47587,2.47265,2.47463,5500000.0
2007-11-14 13:50:00,2.47603,2.47652,2.4715,2.47473,7130000.0
2007-11-14 13:51:00,2.47651,2.47651,2.47148,2.47479,7500000.0
2007-11-14 13:52:00,2.47386,2.47522,2.47103,2.475,10750000.0
2007-11-14 13:53:00,2.47365,2.47529,2.46999,2.47529,5630000.0
2007-11-14 13:54:00,2.47496,2.47496,2.47252,2.47264,5750000.0
2007-11-14 13:55:00,2.47607,2.47613,2.47129,2.47129,11250000.0
2007-11-14 13:56:00,2.47484,2.47669,2.47059,2.47059,8630000.0
2007-11-14 13:57:00,2.47605,2.47605,2.47238,2.47257,10250000.0
2007-11-14 13:58:00,2.47343,2.47597,2.47137,2.47409,7250000.0
2007-11-14 13:59:00,2.47568,2.47616,2.47444,2.4754,6630000.0
2007-11-14 14:00:00,2.46935,2.47551,2.46935,2.47425,7750000.0
2007-11-14 14:01:00,2.47222,2.47507,2.47084,2.47444,13000000.0
2007-11-14 14:02:00,2.47338,2.47506,2.4725,2.47506,9630000.0
2007-11-14 14:03:00,2.47239,2.47481,2.47048,2.47068,7250000.0
2007-11-14 14:04:00,2.47335,2.4741,2.4681,2.47366,6250000.0
2007-11-14 14:05:00,2.47414,2.47498,2.46914,2.47209,6250000.0
2007-11-14 14:06:00,2.4725,2.4763,2.47145,2.47547,8750000.0
2007-11-14 14:07:00,2.47369,2.47369,2.46878,2.47329,8500000.0
2007-11-14 14:08:00,2.47161,2.47374,2.46959,2.47307,8000000.0
2007-11-14 14:09:00,2.47262,2.47349,2.47119,2.47197,5250000.0
2007-11-14 14:10:00,2.47419,2.47426,2.46822,2.46822,12000000.0
2007-11-14 14:11:00,2.474,2.47464,2.47152,2.4739,5500000.0
2007-11-14 14:12:00,2.47472,2.47478,2.4685,2.47109,7750000.0
2007-11-14 14:13:00,2.46981,2.47474,2.46981,2.47474,7750000.0
2007-11-14 14:14:00,2.47519,2.47519,2.47176,2.47288,6250000.0
2007-11-14 14:15:00,2.47597,2.47597,2.46987,2.47494,9130000.0
2007-11-14 14:16:00,2.47609,2.47609,2.47227,2.47412,10750000.0
2007-11-14 14:17:00,2.47166,2.47448,2.47166,2.4737,9500000.0
2007-11-14 14:18:00,2.47489,2.47516,2.47066,2.47473,7000000.0
2007-11-14 14:19:00,2.47452,2.47654,2.46969,2.47484,12000000.0
2007-11-14 14:20:00,2.47412,2.47483,2.46836,2.47248,8750000.0
2007-11-14 14:21:00,2.47397,2.47592,2.47266,2.47478,11500000.0
2007-11-14 14:22:00,2.47148,2.47564,2.47148,2.47412,5500000.0
2007-11-14 14:23:00,2.47567,2.47652,2.47395,2.47566,8630000.0
2007-11-14 14:24:00,2.47582,2.47582,2.47211,2.47402,15630000.0
2007-11-14 14:25:00,2.47421,2.47508,2.47141,2.47489,8000000.0
2007-11-14 14:26:00,2.47505,2.47578,2.46879,2.47578,11250000.0
2007-11-14 14:27:00,2.47508,2.4754,2.47243,2.47243,6630000.0
2007-11-14 14:28:00,2.47557,2.47557,2.46946,2.4734,10250000.0
2007-11-14 14:29:00,2.4748,2.4748,2.47103,2.47103,6000000.0
2007-11-14 14:30:00,2.47202,2.47619,2.47202,2.47462,8000000.0
2007-11-14 14:31:00,2.47411,2.47553,2.47113,2.47113,8000000.0
2007-11-14 14:32:00,2.4753,2.47544,2.46965,2.47544,10000000.0
2007-11-14 14:33:00,2.47454,2.47521,2.4726,2.4726,7500000.0
2007-11-14 14:34:00,2.4752,2.4769,2.4696,2.47573,10500000.0
2007-11-14 14:35:00,2.47372,2.47764,2.47314,2.47668,9630000.0
2007-11-14 14:36:00,2.47556,2.47752,2.47294,2.47708,13250000.0
2007-11-14 14:37:00,2.47491,2.47766,2.4725,2.4764,11500000.0
2007-11-14 14:38:00,2.47813,2.47813,2.47228,2.47228,7250000.0
2007-11-14 14:39:00,2.47697,2.47774,2.47377,2.47377,8750000.0
2007-11-14 14:40:00,2.47715,2.47963,2.47466,2.47706,10000000.0
2007-11-14 14:41:00,2.47676,2.47676,2.47384,2.47418,6250000.0
2007-11-14 14:42:00,2.47568,2.47687,2.47353,2.47591,11250000.0
2007-11-14 14:43:00,2.47644,2.47644,2.47062,2.4741,6880000.0
2007-11-14 14:44:00,2.47546,2.47567,2.47199,2.47363,6380000.0
2007-11-14 14:45:00,2.47249,2.47482,2.46703,2.46703,5750000.0
2007-11-14 14:46:00,2.47428,2.47523,2.4708,2.47393,8000000.0
2007-11-14 14:47:00,2.47529,2.47568,2.47196,2.47505,7760000.0
2007-11-14 14:48:00,2.47644,2.47644,2.47071,2.47448,9260000.0
2007-11-14 14:49:00,2.476,2.47682,2.47242,2.4755,9750000.0
2007-11-14 14:50:00,2.47146,2.47529,2.47011,2.47529,5500000.0
2007-11-14 14:51:00,2.472,2.48469,2.472,2.47889,5250000.0
2007-11-14 14:52:00,2.47265,2.47577,2.46845,2.47488,12250000.0
2007-11-14 14:53:00,2.47051,2.47581,2.47051,2.47264,6500000.0
2007-11-14 14:54:00,2.47564,2.47564,2.47192,2.47192,8500000.0
2007-11-14 14:55:00,2.47603,2.47697,2.47425,2.47614,7000000.0
2007-11-14 14:56:00,2.47622,2.47701,2.47025,2.47025,13130000.0
2007-11-14 14:57:00,2.47613,2.47784,2.47211,2.47456,11000000.0
2007-11-14 14:58:00,2.47355,2.47655,2.47099,2.47587,7880000.0
2007-11-14 14:59:00,2.47616,2.47789,2.47375,2.47735,8130000.0
2007-11-14 15:00:00,2.47299,2.4772,2.47213,2.4772,12000000.0
2007-11-14 15:01:00,2.47595,2.47595,2.4709,2.47328,5880000.0
2007-11-14 15:02:00,2.47351,2.47653,2.47248,2.47572,10500000.0
2007-11-14 15:03:00,2.4758,2.47708,2.47155,2.47305,10380000.0
2007-11-14 15:04:00,2.47536,2.47661,2.47144,2.47402,11380000.0
2007-11-14 15:05:00,2.47528,2.47745,2.47402,2.47608,12640000.0
2007-11-14 15:06:00,2.47542,2.47769,2.4732,2.4732,11130000.0
2007-11-14 15:07:00,2.47737,2.47737,2.47045,2.47659,8630000.0
2007-11-14 15:08:00,2.4763,2.47686,2.4709,2.47256,7630000.0
2007-11-14 15:09:00,2.47516,2.47568,2.47345,2.47466,13250000.0
2007-11-14 15:10:00,2.4726,2.47565,2.47155,2.47565,7510000.0
2007-11-14 15:11:00,2.47227,2.47441,2.46984,2.47368,13500000.0
2007-11-14 15:12:00,2.47554,2.47554,2.47192,2.47439,7750000.0
2007-11-14 15:13:00,2.4733,2.47425,2.47249,2.47286,5750000.0
2007-11-14 15:14:00,2.47462,2.47559,2.46933,2.47559,11250000.0
2007-11-14 15:15:00,2.47495,2.47495,2.46824,2.47393,8500000.0
2007-11-14 15:16:00,2.47554,2.47569,2.47229,2.47441,14500000.0
2007-11-14 15:17:00,2.47384,2.47508,2.47306,2.47345,9380000.0
2007-11-14 15:18:00,2.47599,2.47599,2.47206,2.47309,10380000.0
2007-11-14 15:19:00,2.47185,2.47579,2.47166,2.47166,12250000.0
2007-11-14 15:20:00,2.47483,2.47542,2.47298,2.47542,8500000.0
2007-11-14 15:21:00,2.47152,2.47573,2.47152,2.47573,6000000.0
2007-11-14 15:22:00,2.47545,2.4761,2.4715,2.47221,15250000.0
2007-11-14 15:23:00,2.47443,2.47552,2.46919,2.47552,11630000.0
2007-11-14 15:24:00,2.47282,2.47493,2.46974,2.47493,5630000.0
2007-11-14 15:25:00,2.47514,2.4765,2.47151,2.4765,9250000.0
2007-11-14 15:26:00,2.47406,2.47576,2.47006,2.47575,6500000.0
2007-11-14 15:27:00,2.47293,2.47619,2.47064,2.47505,7750000.0
2007-11-14 15:28:00,2.47613,2.47613,2.47237,2.47563,6500000.0
2007-11-14 15:29:00,2.4742,2.4756,2.47265,2.47512,5880000.0
2007-11-14 15:30:00,2.47201,2.47574,2.47201,2.47378,8750000.0
2007-11-14 15:31:00,2.47384,2.47585,2.46934,2.47546,10750000.0
2007-11-14 15:32:00,2.47621,2.47639,2.47257,2.47639,7250000.0
2007-11-14 15:33:00,2.47576,2.47597,2.47241,2.47535,10500000.0
2007-11-14 15:34:00,2.47565,2.47583,2.47282,2.47389,6250000.0
2007-11-14 15:35:00,2.47317,2.47631,2.47306,2.47544,10500000.0
2007-11-14 15:36:00,2.4759,2.4759,2.47178,2.47485,8250000.0
2007-11-14 15:37:00,2.47465,2.47524,2.47011,2.47524,8510000.0
2007-11-14 15:38:00,2.47175,2.47422,2.47089,2.47194,11500000.0
2007-11-14 15:39:00,2.47354,2.4763,2.46953,2.47277,8750000.0
2007-11-14 15:40:00,2.47254,2.47379,2.46993,2.47379,6000000.0
2007-11-14 15:41:00,2.47266,2.47382,2.4703,2.47295,10000000.0
2007-11-14 15:42:00,2.47096,2.47135,2.46701,2.46701,8000000.0
2007-11-14 15:43:00,2.47327,2.47327,2.4688,2.46981,9750000.0
2007-11-14 15:44:00,2.47116,2.47299,2.47054,2.47054,6500000.0
2007-11-14 15:45:00,2.47171,2.47171,2.46655,2.46985,7750000.0
2007-11-14 15:46:00,2.47225,2.47225,2.46648,2.4673,11250000.0
2007-11-14 15:47:00,2.47168,2.47243,2.46888,2.47083,7250000.0
2007-11-14 15:48:00,2.46914,2.47147,2.46618,2.46618,5880000.0
2007-11-14 15:49:00,2.47147,2.4735,2.46523,2.4735,8500000.0
2007-11-14 15:50:00,2.47032,2.47239,2.46814,2.47122,9140000.0
2007-11-14 15:51:00,2.47261,2.47261,2.46784,2.46879,7130000.0
2007-11-14 15:52:00,2.47211,2.4723,2.4692,2.47154,7500000.0
2007-11-14 15:53:00,2.47187,2.47305,2.46722,2.47305,10750000.0
2007-11-14 15:54:00,2.46974,2.47331,2.46912,2.47331,6250000.0
2007-11-14 15:55:00,2.47255,2.47293,2.46705,2.47084,6500000.0
2007-11-14 15:56:00,2.47285,2.47285,2.46727,2.47129,5500000.0
2007-11-14 15:57:00,2.47178,2.47186,2.46773,2.47146,10380000.0
2007-11-14 15:58:00,2.47059,2.47104,2.467,2.47104,8010000.0
2007-11-14 15:59:00,2.47085,2.47133,2.46863,2.47015,10380000.0
2007-11-14 16:00:00,2.46997,2.47167,2.46718,2.47167,8250000.0
2007-11-14 16:01:00,2.46725,2.47411,2.46725,2.47174,6000000.0
2007-11-14 16:02:00,2.47226,2.47226,2.46707,2.47138,11250000.0
2007-11-14 16:03:00,2.46974,2.4708,2.46666,2.46981,7250000.0
2007-11-14 16:04:00,2.47071,2.47071,2.46714,2.46979,10250000.0
2007-11-14 16:05:00,2.46991,2.47023,2.46844,2.46857,6000000.0
2007-11-14 16:06:00,2.47079,2.47232,2.46632,2.46728,9250000.0
2007-11-14 16:07:00,2.47027,2.47063,2.46688,2.46985,9130000.0
2007-11-14 16:08:00,2.46871,2.47061,2.46591,2.46808,9760000.0
2007-11-14 16:09:00,2.46743,2.46961,2.46605,2.46683,7750000.0
2007-11-14 16:10:00,2.46949,2.47071,2.46381,2.47045,10000000.0
2007-11-14 16:11:00,2.46996,2.47146,2.46932,2.47081,5250000.0
2007-11-14 16:12:00,2.47132,2.47132,2.46862,2.47002,6250000.0
2007-11-14 16:13:00,2.46892,2.46996,2.4656,2.46806,8510000.0
2007-11-14 16:14:00,2.46852,2.46995,2.46543,2.46858,9500000.0
2007-11-14 16:15:00,2.46736,2.46888,2.46676,2.46884,8000000.0
2007-11-14 16:16:00,2.46955,2.46976,2.46629,2.46911,8880000.0
2007-11-14 16:17:00,2.46851,2.46975,2.46444,2.46804,14000000.0
2007-11-14 16:18:00,2.46869,2.46923,2.46085,2.46774,5500000.0
2007-11-14 16:19:00,2.46777,2.46932,2.46524,2.46603,9750000.0
2007-11-14 16:20:00,2.46799,2.47031,2.46502,2.47031,10250000.0
2007-11-14 16:21:00,2.46747,2.46946,2.46561,2.46561,6380000.0
2007-11-14 16:22:00,2.46814,2.47097,2.4672,2.47088,9880000.0
2007-11-14 16:23:00,2.47031,2.47078,2.46622,2.46966,7250000.0
2007-11-14 16:24:00,2.47025,2.47146,2.46549,2.47146,6000000.0
2007-11-14 16:25:00,2.47083,2.47083,2.4639,2.46857,5750000.0
2007-11-14 16:26:00,2.46817,2.47112,2.46731,2.47112,12000000.0
2007-11-14 16:27:00,2.47179,2.47246,2.46548,2.46994,11880000.0
2007-11-14 16:28:00,2.47363,2.47363,2.46998,2.47296,8750000.0
2007-11-14 16:29:00,2.47251,2.47299,2.47014,2.47299,5880000.0
2007-11-14 16:30:00,2.47081,2.47301,2.46931,2.47301,6880000.0
2007-11-14 16:31:00,2.47222,2.47269,2.46915,2.46956,7500000.0
2007-11-14 16:32:00,2.4716,2.47329,2.46847,2.47329,7250000.0
2007-11-14 16:33:00,2.47299,2.47352,2.47133,2.47333,8380000.0
2007-11-14 16:34:00,2.46941,2.47293,2.46842,2.47293,12380000.0
2007-11-14 16:35:00,2.47295,2.47295,2.46742,2.47236,11880000.0
2007-11-14 16:36:00,2.47142,2.47364,2.46889,2.47231,9380000.0
2007-11-14 16:37:00,2.472,2.472,2.46901,2.47025,5250000.0
2007-11-14 16:38:00,2.47148,2.47212,2.46464,2.47153,16000000.0
2007-11-14 16:39:00,2.4697,2.47102,2.46621,2.4697,7500000.0
2007-11-14 16:40:00,2.47111,2.47281,2.46863,2.47281,6750000.0
2007-11-14 16:41:00,2.47089,2.47402,2.46805,2.47137,7880000.0
2007-11-14 16:42:00,2.47293,2.47304,2.4687,2.47103,6000000.0
2007-11-14 16:43:00,2.47366,2.47379,2.46928,2.47153,10380000.0
2007-11-14 16:44:00,2.47173,2.47365,2.47067,2.4727,11000000.0
2007-11-14 16:45:00,2.47175,2.4736,2.4703,2.4736,8250000.0
2007-11-14 16:46:00,2.4706,2.47168,2.46807,2.46958,8500000.0
2007-11-14 16:47:00,2.47263,2.47354,2.46936,2.47205,15130000.0
2007-11-14 16:48:00,2.47241,2.47341,2.46993,2.47341,7750000.0
2007-11-14 16:49:00,2.46808,2.47231,2.46808,2.47227,12250000.0
2007-11-14 16:50:00,2.46774,2.47354,2.46774,2.4729,6500000.0
2007-11-14 16:51:00,2.4732,2.4732,2.46771,2.46771,9250000.0
2007-11-14 16:52:00,2.47254,2.47254,2.46952,2.47195,8250000.0
2007-11-14 16:53:00,2.47292,2.47336,2.46718,2.47211,11130000.0
2007-11-14 16:54:00,2.46852,2.47108,2.46852,2.46915,7630000.0
2007-11-14 16:55:00,2.47254,2.47254,2.46827,2.46983,8880000.0
2007-11-14 16:56:00,2.47204,2.47302,2.4682,2.47267,9250000.0
2007-11-14 16:57:00,2.4723,2.47241,2.46928,2.47225,8130000.0
2007-11-14 16:58:00,2.47019,2.47188,2.46734,2.47188,10130000.0
2007-11-14 16:59:00,2.4691,2.47184,2.46873,2.47096,10000000.0
2007-11-14 17:00:00,2.47281,2.47281,2.47009,2.47133,6500000.0
2007-11-14 17:01:00,2.4707,2.4724,2.46968,2.47007,9500000.0
2007-11-14 17:02:00,2.46881,2.47222,2.46795,2.47214,9000000.0
2007-11-14 17:03:00,2.47022,2.47182,2.46607,2.46779,10500000.0
2007-11-14 17:04:00,2.47201,2.47219,2.46829,2.47167,13250000.0
2007-11-14 17:05:00,2.47174,2.47381,2.46951,2.47381,6500000.0
2007-11-14 17:06:00,2.47197,2.4721,2.46976,2.4721,6260000.0
2007-11-14 17:07:00,2.47229,2.47229,2.46786,2.46786,7130000.0
2007-11-14 17:08:00,2.47076,2.47264,2.46982,2.47032,13130000.0
2007-11-14 17:09:00,2.47074,2.47248,2.46813,2.46945,9000000.0
2007-11-14 17:10:00,2.46854,2.47365,2.46702,2.47365,17130000.0
2007-11-14 17:11:00,2.47147,2.47255,2.47107,2.47177,6250000.0
2007-11-14 17:12:00,2.47318,2.47318,2.46761,2.47026,9750000.0
2007-11-14 17:13:00,2.47294,2.47294,2.46689,2.47148,8750000.0
2007-11-14 17:14:00,2.4713,2.47249,2.46631,2.47249,8000000.0
2007-11-14 17:15:00,2.47026,2.47267,2.46701,2.47267,8630000.0
2007-11-14 17:16:00,2.46963,2.47285,2.46963,2.4709,8750000.0
2007-11-14 17:17:00,2.47327,2.47431,2.46981,2.47063,11000000.0
2007-11-14 17:18:00,2.47052,2.47473,2.47052,2.4716,5250000.0
2007-11-14 17:19:00,2.46845,2.47388,2.468,2.47227,9010000.0
2007-11-14 17:20:00,2.47257,2.47364,2.47161,2.47201,5500000.0
2007-11-14 17:21:00,2.47195,2.47342,2.46893,2.47342,6750000.0
2007-11-14 17:22:00,2.47374,2.47374,2.46747,2.47293,14000000.0
2007-11-14 17:23:00,2.4702,2.47287,2.46837,2.47208,10630000.0
2007-11-14 17:24:00,2.4681,2.47464,2.4681,2.47464,13380000.0
2007-11-14 17:25:00,2.47415,2.4753,2.47054,2.47476,10250000.0
2007-11-14 17:26:00,2.47495,2.47565,2.47062,2.47565,10750000.0
2007-11-14 17:27:00,2.47253,2.4742,2.4713,2.4742,9250000.0
2007-11-14 17:28:00,2.46986,2.47468,2.46761,2.47116,6630000.0
2007-11-14 17:29:00,2.47172,2.47609,2.46842,2.47366,7880000.0
2007-11-14 17:30:00,2.47608,2.47608,2.47271,2.47449,9500000.0
2007-11-14 17:31:00,2.47504,2.4764,2.47103,2.47103,9380000.0
2007-11-14 17:32:00,2.47484,2.47669,2.46829,2.4762,7760000.0
2007-11-14 17:33:00,2.47539,2.47743,2.47227,2.47743,8000000.0
2007-11-14 17:34:00,2.47809,2.47818,2.47449,2.47601,8000000.0
2007-11-14 17:35:00,2.47643,2.47643,2.47285,2.47548,9880000.0
2007-11-14 17:36:00,2.47786,2.47786,2.47519,2.4758,8000000.0
2007-11-14 17:37:00,2.47767,2.47798,2.47432,2.47641,6250000.0
2007-11-14 17:38:00,2.47733,2.4775,2.47495,2.47676,9250000.0
2007-11-14 17:39:00,2.47486,2.47764,2.47243,2.47764,7000000.0
2007-11-14 17:40:00,2.47758,2.47758,2.47254,2.47698,6630000.0
2007-11-14 17:41:00,2.4752,2.47783,2.47446,2.47446,5630000.0
2007-11-14 17:42:00,2.47697,2.4774,2.47198,2.47683,7000000.0
2007-11-14 17:43:00,2.47601,2.47868,2.47571,2.47868,5250000.0
2007-11-14 17:44:00,2.47721,2.478,2.47161,2.47514,10750000.0
2007-11-14 17:45:00,2.47889,2.47889,2.47303,2.47672,7500000.0
2007-11-14 17:46:00,2.47425,2.47707,2.47353,2.47621,7250000.0
2007-11-14 17:47:00,2.4772,2.47817,2.47264,2.47817,7380000.0
2007-11-14 17:48:00,2.4745,2.47831,2.4745,2.47666,5250000.0
2007-11-14 17:49:00,2.47812,2.47812,2.47372,2.47707,9500000.0
2007-11-14 17:50:00,2.47478,2.47783,2.47266,2.47395,10500000.0
2007-11-14 17:51:00,2.47541,2.47829,2.47324,2.47419,6250000.0
2007-11-14 17:52:00,2.47726,2.47739,2.47151,2.47622,10010000.0
2007-11-14 17:53:00,2.4781,2.47878,2.47472,2.47472,7380000.0
2007-11-14 17:54:00,2.47619,2.47643,2.46837,2.47526,13750000.0
2007-11-14 17:55:00,2.47633,2.47835,2.4753,2.47788,10380000.0
2007-11-14 17:56:00,2.4784,2.4784,2.47323,2.47421,12260000.0
2007-11-14 17:57:00,2.47768,2.47851,2.47211,2.47649,12750000.0
2007-11-14 17:58:00,2.47559,2.47787,2.47559,2.47768,7750000.0
2007-11-14 17:59:00,2.47443,2.47806,2.47389,2.47736,9380000.0
2007-11-14 18:00:00,2.47885,2.47935,2.47406,2.47557,10630000.0
2007-11-14 18:01:00,2.47897,2.47897,2.47206,2.47454,6380000.0
2007-11-14 18:02:00,2.47876,2.47948,2.47508,2.47894,13750000.0
2007-11-14 18:03:00,2.47582,2.47961,2.47358,2.47802,9380000.0
2007-11-14 18:04:00,2.47715,2.48006,2.47295,2.47777,11750000.0
2007-11-14 18:05:00,2.4795,2.481,2.47796,2.48001,7630000.0
2007-11-14 18:06:00,2.4804,2.48073,2.47816,2.48004,8880000.0
2007-11-14 18:07:00,2.47893,2.48105,2.47709,2.48055,7000000.0
2007-11-14 18:08:00,2.48041,2.48118,2.47608,2.47878,8750000.0
2007-11-14 18:09:00,2.48085,2.48109,2.47763,2.48109,6250000.0
2007-11-14 18:10:00,2.48386,2.4848,2.48141,2.4848,6500000.0
2007-11-14 18:11:00,2.48531,2.48531,2.48207,2.48452,10130000.0
2007-11-14 18:12:00,2.48298,2.486,2.48298,2.486,7000000.0
2007-11-14 18:13:00,2.48527,2.48724,2.48192,2.48495,6000000.0
2007-11-14 18:14:00,2.48478,2.48621,2.48037,2.48574,9000000.0
2007-11-14 18:15:00,2.48618,2.48618,2.48136,2.48539,8630000.0
2007-11-14 18:16:00,2.48463,2.48487,2.4786,2.48487,8250000.0
2007-11-14 18:17:00,2.48429,2.48471,2.47941,2.48471,11000000.0
2007-11-14 18:18:00,2.48292,2.48486,2.48013,2.48411,5750000.0
2007-11-14 18:19:00,2.48103,2.48527,2.48014,2.48124,11250000.0
2007-11-14 18:20:00,2.48395,2.48487,2.48064,2.48348,11000000.0
2007-11-14 18:21:00,2.48268,2.48404,2.47979,2.48404,12130000.0
2007-11-14 18:22:00,2.48466,2.48466,2.47955,2.47955,8500000.0
2007-11-14 18:23:00,2.48328,2.48362,2.4788,2.4788,7260000.0
2007-11-14 18:24:00,2.48373,2.48373,2.47754,2.48201,9750000.0
2007-11-14 18:25:00,2.48363,2.48363,2.48024,2.48248,9250000.0
2007-11-14 18:26:00,2.48158,2.48313,2.47987,2.48275,6250000.0
2007-11-14 18:27:00,2.47869,2.4821,2.47721,2.4821,8500000.0
2007-11-14 18:28:00,2.4803,2.48186,2.47856,2.48134,7500000.0
2007-11-14 18:29:00,2.47965,2.48212,2.47796,2.48212,6630000.0
2007-11-14 18:30:00,2.48118,2.48294,2.47736,2.48179,18250000.0
2007-11-14 18:31:00,2.48382,2.48388,2.47905,2.48069,8250000.0
2007-11-14 18:32:00,2.48064,2.48371,2.48025,2.48025,5750000.0
2007-11-14 18:33:00,2.48185,2.4836,2.47742,2.47976,10500000.0
2007-11-14 18:34:00,2.48124,2.48261,2.48004,2.48203,8750000.0
2007-11-14 18:35:00,2.48143,2.48323,2.47961,2.48235,10380000.0
2007-11-14 18:36:00,2.48377,2.48377,2.47862,2.47862,5750000.0
2007-11-14 18:37:00,2.48181,2.48251,2.47863,2.48248,9750000.0
2007-11-14 18:38:00,2.48299,2.4835,2.4789,2.48203,12500000.0
2007-11-14 18:39:00,2.48307,2.48411,2.47687,2.48411,10250000.0
2007-11-14 18:40:00,2.48331,2.48376,2.47848,2.48262,8760000.0
2007-11-14 18:41:00,2.48283,2.48411,2.47945,2.48411,7750000.0
2007-11-14 18:42:00,2.48273,2.48402,2.47908,2.48289,11630000.0
2007-11-14 18:43:00,2.48098,2.48331,2.47743,2.48064,7750000.0
2007-11-14 18:44:00,2.48266,2.48386,2.47858,2.48298,8880000.0
2007-11-14 18:45:00,2.48172,2.48319,2.47948,2.48075,7750000.0
2007-11-14 18:46:00,2.48129,2.48235,2.47829,2.48212,8250000.0
2007-11-14 18:47:00,2.48166,2.48226,2.48037,2.48226,7750000.0
2007-11-14 18:48:00,2.48155,2.48423,2.47941,2.48233,7750000.0
2007-11-14 18:49:00,2.48156,2.48177,2.476,2.47955,8000000.0
2007-11-14 18:50:00,2.48179,2.48219,2.48071,2.48172,8000000.0
2007-11-14 18:51:00,2.47682,2.48334,2.47682,2.47901,8500000.0
2007-11-14 18:52:00,2.48326,2.48335,2.47939,2.48294,12500000.0
2007-11-14 18:53:00,2.4806,2.48102,2.47785,2.47886,7880000.0
2007-11-14 18:54:00,2.47832,2.48146,2.47735,2.47899,7380000.0
2007-11-14 18:55:00,2.47939,2.48201,2.47814,2.48003,6000000.0
2007-11-14 18:56:00,2.47655,2.48089,2.47655,2.48089,6000000.0
2007-11-14 18:57:00,2.47493,2.48126,2.47483,2.47941,9250000.0
2007-11-14 18:58:00,2.48023,2.48179,2.47592,2.48179,8250000.0
2007-11-14 18:59:00,2.48255,2.48255,2.47903,2.48143,6880000.0
2007-11-14 19:00:00,2.47985,2.48332,2.47958,2.48046,8500000.0
2007-11-14 19:01:00,2.48254,2.48291,2.48038,2.48258,5500000.0
2007-11-14 19:02:00,2.48248,2.48295,2.4793,2.48081,9000000.0
2007-11-14 19:03:00,2.48111,2.48363,2.47983,2.48042,6000000.0
2007-11-14 19:04:00,2.48215,2.4825,2.47543,2.48208,10750000.0
2007-11-14 19:05:00,2.48187,2.48229,2.48006,2.48138,6130000.0
2007-11-14 19:06:00,2.48251,2.48251,2.47684,2.4805,7500000.0
2007-11-14 19:07:00,2.4818,2.48244,2.47676,2.4789,8500000.0
2007-11-14 19:08:00,2.48127,2.4819,2.4781,2.4819,5130000.0
2007-11-14 19:09:00,2.48188,2.48195,2.47831,2.48155,5750000.0
2007-11-14 19:10:00,2.48043,2.48099,2.4778,2.47901,9260000.0
2007-11-14 19:11:00,2.47529,2.48142,2.47529,2.48069,8500000.0
2007-11-14 19:12:00,2.47812,2.48218,2.47812,2.48018,7250000.0
2007-11-14 19:13:00,2.47776,2.48199,2.47567,2.4773,9260000.0
2007-11-14 19:14:00,2.47955,2.48081,2.47739,2.48081,10380000.0
2007-11-14 19:15:00,2.47992,2.48135,2.47671,2.48053,5500000.0
2007-11-14 19:16:00,2.48138,2.48208,2.4764,2.48199,7500000.0
2007-11-14 19:17:00,2.48241,2.48241,2.47466,2.48051,7000000.0
2007-11-14 19:18:00,2.48246,2.48246,2.47724,2.47724,7130000.0
2007-11-14 19:19:00,2.48133,2.4818,2.47636,2.47636,12750000.0
2007-11-14 19:20:00,2.47881,2.48188,2.47773,2.48178,5250000.0
2007-11-14 19:21:00,2.48281,2.48338,2.48198,2.48223,6380000.0
2007-11-14 19:22:00,2.48165,2.48241,2.47904,2.48241,10750000.0
2007-11-14 19:23:00,2.48241,2.48241,2.47979,2.48225,6250000.0
2007-11-14 19:24:00,2.47845,2.48173,2.47713,2.47821,11250000.0
2007-11-14 19:25:00,2.47802,2.48138,2.47802,2.48001,7750000.0
2007-11-14 19:26:00,2.48037,2.48166,2.47782,2.47982,13250000.0
2007-11-14 19:27:00,2.48163,2.48201,2.47862,2.48194,5750000.0
2007-11-14 19:28:00,2.48247,2.48247,2.47743,2.47911,10380000.0
2007-11-14 19:29:00,2.48234,2.48244,2.47752,2.48152,10750000.0
2007-11-14 19:30:00,2.48201,2.48201,2.47545,2.48102,9000000.0
2007-11-14 19:31:00,2.47697,2.48092,2.47567,2.47643,6750000.0
2007-11-14 19:32:00,2.48046,2.48248,2.47818,2.48248,5880000.0
2007-11-14 19:33:00,2.48057,2.48074,2.47515,2.47828,12130000.0
2007-11-14 19:34:00,2.4817,2.48252,2.47669,2.48018,7750000.0
2007-11-14 19:35:00,2.48159,2.48197,2.47963,2.48127,6630000.0
2007-11-14 19:36:00,2.47651,2.47925,2.47549,2.47834,11500000.0
2007-11-14 19:37:00,2.4786,2.48221,2.47722,2.48136,11380000.0
2007-11-14 19:38:00,2.47978,2.48177,2.47861,2.48177,7500000.0
2007-11-14 19:39:00,2.48125,2.48125,2.47622,2.47748,8750000.0
2007-11-14 19:40:00,2.48248,2.48248,2.47854,2.48173,9250000.0
2007-11-14 19:41:00,2.48074,2.48238,2.47572,2.47587,11750000.0
2007-11-14 19:42:00,2.48178,2.4818,2.47949,2.48123,8380000.0
2007-11-14 19:43:00,2.48131,2.48191,2.47587,2.48191,7000000.0
2007-11-14 19:44:00,2.48157,2.48157,2.4756,2.47616,10000000.0
2007-11-14 19:45:00,2.48241,2.48303,2.47751,2.48285,6250000.0
2007-11-14 19:46:00,2.48099,2.48287,2.47747,2.48099,11250000.0
2007-11-14 19:47:00,2.48386,2.48386,2.48091,2.48262,6880000.0
2007-11-14 19:48:00,2.48283,2.48283,2.47783,2.48028,12250000.0
2007-11-14 19:49:00,2.47888,2.48155,2.47644,2.4797,7500000.0
2007-11-14 19:50:00,2.47949,2.48184,2.47752,2.48137,6500000.0
2007-11-14 19:51:00,2.48013,2.48244,2.47991,2.47991,5250000.0
2007-11-14 19:52:00,2.48253,2.48253,2.47973,2.48142,7500000.0
2007-11-14 19:53:00,2.47506,2.48298,2.47506,2.48298,5500000.0
2007-11-14 19:54:00,2.47928,2.48242,2.47928,2.47992,10750000.0
2007-11-14 19:55:00,2.47902,2.48205,2.47804,2.48205,8250000.0
2007-11-14 19:56:00,2.47826,2.48246,2.47826,2.48198,9000000.0
2007-11-14 19:57:00,2.48275,2.48275,2.47693,2.48092,9000000.0
2007-11-14 19:58:00,2.48237,2.48237,2.47608,2.48135,6250000.0
2007-11-14 19:59:00,2.48054,2.48201,2.47567,2.48201,5750000.0
2007-11-14 20:00:00,2.48141,2.48156,2.4766,2.4766,11500000.0
2007-11-14 20:01:00,2.47488,2.48121,2.47488,2.48014,7000000.0
2007-11-14 20:02:00,2.48089,2.48089,2.47375,2.4782,9380000.0
2007-11-14 20:03:00,2.48169,2.48169,2.47721,2.47959,12500000.0
2007-11-14 20:04:00,2.47879,2.48144,2.47642,2.48083,7630000.0
2007-11-14 20:05:00,2.47926,2.48125,2.47738,2.47738,16510000.0
2007-11-14 20:06:00,2.47711,2.48041,2.47398,2.47767,9130000.0
2007-11-14 20:07:00,2.48104,2.48114,2.47535,2.47858,6750000.0
2007-11-14 20:08:00,2.4809,2.4809,2.4769,2.4769,7130000.0
2007-11-14 20:09:00,2.48138,2.48138,2.47612,2.47834,9500000.0
2007-11-14 20:10:00,2.47778,2.4819,2.47704,2.47808,7750000.0
2007-11-14 20:11:00,2.47731,2.48228,2.47731,2.48041,8000000.0
2007-11-14 20:12:00,2.4779,2.48128,2.4779,2.4804,11000000.0
2007-11-14 20:13:00,2.4809,2.48175,2.4733,2.47436,9000000.0
2007-11-14 20:14:00,2.47941,2.48055,2.47465,2.47465,6760000.0
2007-11-14 20:15:00,2.4796,2.4796,2.47403,2.47705,7010000.0
2007-11-14 20:16:00,2.48007,2.48007,2.4751,2.4789,9000000.0
2007-11-14 20:17:00,2.47755,2.47975,2.47561,2.47561,4880000.0
2007-11-14 20:18:00,2.47675,2.47993,2.47495,2.47661,9510000.0
2007-11-14 20:19:00,2.47687,2.47968,2.47687,2.47723,12500000.0
2007-11-14 20:20:00,2.47994,2.48053,2.47711,2.47711,5500000.0
2007-11-14 20:21:00,2.48046,2.48076,2.47557,2.48053,6500000.0
2007-11-14 20:22:00,2.47798,2.47979,2.47732,2.47904,8750000.0
2007-11-14 20:23:00,2.47862,2.48044,2.47538,2.47538,9250000.0
2007-11-14 20:24:00,2.47855,2.47966,2.47468,2.47886,8500000.0
2007-11-14 20:25:00,2.47605,2.48037,2.47605,2.47768,8500000.0
2007-11-14 20:26:00,2.47741,2.48033,2.47704,2.47991,6380000.0
2007-11-14 20:27:00,2.47884,2.48052,2.47484,2.48052,10380000.0
2007-11-14 20:28:00,2.48123,2.48174,2.47851,2.48088,15130000.0
2007-11-14 20:29:00,2.48068,2.4808,2.47747,2.47836,9750000.0
2007-11-14 20:30:00,2.4783,2.48115,2.47785,2.48115,13000000.0
2007-11-14 20:31:00,2.47757,2.48175,2.47741,2.47876,11500000.0
2007-11-14 20:32:00,2.48084,2.4817,2.47799,2.48137,11750000.0
2007-11-14 20:33:00,2.4793,2.47993,2.4758,2.47757,9500000.0
2007-11-14 20:34:00,2.47413,2.47905,2.47344,2.47905,5250000.0
2007-11-14 20:35:00,2.47698,2.4794,2.47611,2.47611,9880000.0
2007-11-14 20:36:00,2.47673,2.47984,2.4761,2.47955,10380000.0
2007-11-14 20:37:00,2.47533,2.47916,2.47273,2.47771,9260000.0
2007-11-14 20:38:00,2.48034,2.48146,2.47897,2.48049,8880000.0
2007-11-14 20:39:00,2.48109,2.48198,2.47916,2.4807,7750000.0
2007-11-14 20:40:00,2.47872,2.48223,2.47872,2.47994,6750000.0
2007-11-14 20:41:00,2.48167,2.48214,2.47797,2.48012,11000000.0
2007-11-14 20:42:00,2.48134,2.48177,2.47596,2.48166,7000000.0
2007-11-14 20:43:00,2.48193,2.48253,2.47744,2.48053,8380000.0
2007-11-14 20:44:00,2.47888,2.48314,2.47888,2.48273,6500000.0
2007-11-14 20:45:00,2.48057,2.4823,2.47998,2.4823,6250000.0
2007-11-14 20:46:00,2.47921,2.484,2.47921,2.484,8000000.0
2007-11-14 20:47:00,2.4806,2.48227,2.47784,2.47784,8250000.0
2007-11-14 20:48:00,2.48081,2.48266,2.47949,2.48266,7750000.0
2007-11-14 20:49:00,2.47986,2.48434,2.47851,2.48033,8630000.0
2007-11-14 20:50:00,2.48105,2.48237,2.47877,2.48237,12260000.0
2007-11-14 20:51:00,2.48202,2.48259,2.47834,2.47923,11250000.0
2007-11-14 20:52:00,2.47933,2.48263,2.47655,2.47655,7130000.0
2007-11-14 20:53:00,2.4806,2.48291,2.47772,2.47859,9250000.0
2007-11-14 20:54:00,2.4779,2.48261,2.47768,2.48172,15380000.0
2007-11-14 20:55:00,2.48085,2.4824,2.47825,2.48062,8510000.0
2007-11-14 20:56:00,2.48243,2.4834,2.47826,2.4794,7500000.0
2007-11-14 20:57:00,2.48258,2.48278,2.48033,2.48209,7750000.0
2007-11-14 20:58:00,2.48307,2.48307,2.48034,2.48198,6750000.0
2007-11-14 20:59:00,2.48346,2.48355,2.47962,2.48232,5750000.0
2007-11-14 21:00:00,2.48032,2.48282,2.47843,2.48221,10250000.0
2007-11-14 21:01:00,2.48332,2.4834,2.47668,2.48314,8630000.0
2007-11-14 21:02:00,2.47994,2.48313,2.47994,2.48247,11260000.0
2007-11-14 21:03:00,2.47878,2.48277,2.4773,2.48116,6500000.0
2007-11-14 21:04:00,2.48315,2.48321,2.47623,2.48321,18000000.0
2007-11-14 21:05:00,2.4827,2.48337,2.4805,2.4805,7250000.0
2007-11-14 21:06:00,2.48374,2.48374,2.47848,2.48269,8000000.0
2007-11-14 21:07:00,2.48053,2.48299,2.48053,2.48272,5880000.0
2007-11-14 21:08:00,2.47824,2.48255,2.47671,2.48043,6880000.0
2007-11-14 21:09:00,2.48045,2.48295,2.477,2.48295,7500000.0
2007-11-14 21:10:00,2.48324,2.48332,2.48052,2.48332,8000000.0
2007-11-14 21:11:00,2.47785,2.48226,2.47785,2.48182,8130000.0
2007-11-14 21:12:00,2.48072,2.48294,2.4796,2.4796,7500000.0
2007-11-14 21:13:00,2.48238,2.48238,2.47705,2.47906,7750000.0
2007-11-14 21:14:00,2.47931,2.48187,2.47663,2.48187,9130000.0
2007-11-14 21:15:00,2.48099,2.48184,2.47595,2.47595,5750000.0
2007-11-14 21:16:00,2.48064,2.48207,2.47893,2.48174,11760000.0
2007-11-14 21:17:00,2.47816,2.48166,2.47591,2.48047,6380000.0
2007-11-14 21:18:00,2.48111,2.48241,2.4761,2.48195,8250000.0
2007-11-14 21:19:00,2.48079,2.48085,2.47715,2.48052,7500000.0
2007-11-14 21:20:00,2.47887,2.48074,2.47394,2.48074,6500000.0
2007-11-14 21:21:00,2.47836,2.48015,2.47643,2.48,12630000.0
2007-11-14 21:22:00,2.47923,2.48076,2.47414,2.4802,10000000.0
2007-11-14 21:23:00,2.47877,2.48019,2.47809,2.48019,7500000.0
2007-11-14 21:24:00,2.474,2.47987,2.474,2.4793,13250000.0
2007-11-14 21:25:00,2.47811,2.48043,2.47677,2.4772,6510000.0
2007-11-14 21:26:00,2.47819,2.48,2.47794,2.47936,6500000.0
2007-11-14 21:27:00,2.47647,2.48039,2.47647,2.48039,12260000.0
2007-11-14 21:28:00,2.48076,2.48083,2.47514,2.47976,6500000.0
2007-11-14 21:29:00,2.47784,2.47963,2.47691,2.47691,8250000.0
2007-11-14 21:30:00,2.47725,2.47926,2.47594,2.47594,6880000.0
2007-11-14 21:31:00,2.48046,2.48054,2.47357,2.47866,5500000.0
2007-11-14 21:32:00,2.47883,2.48004,2.47542,2.47785,6750000.0
2007-11-14 21:33:00,2.47998,2.48004,2.4754,2.47973,7750000.0
2007-11-14 21:34:00,2.4796,2.48117,2.47682,2.48117,10260000.0
2007-11-14 21:35:00,2.479,2.4814,2.47742,2.48091,6250000.0
2007-11-14 21:36:00,2.47868,2.48045,2.47524,2.47943,12250000.0
2007-11-14 21:37:00,2.48119,2.48171,2.47695,2.47887,10630000.0
2007-11-14 21:38:00,2.48177,2.48177,2.47793,2.48004,7750000.0
2007-11-14 21:39:00,2.47866,2.48084,2.47592,2.47902,5500000.0
2007-11-14 21:40:00,2.48028,2.48028,2.47538,2.47766,10500000.0
2007-11-14 21:41:00,2.47767,2.48062,2.47533,2.4797,8750000.0
2007-11-14 21:42:00,2.47755,2.47918,2.47357,2.4765,6500000.0
2007-11-14 21:43:00,2.47772,2.47931,2.47426,2.47931,8250000.0
2007-11-14 21:44:00,2.47849,2.47983,2.47648,2.47648,7000000.0
2007-11-14 21:45:00,2.48056,2.48056,2.47632,2.47652,9510000.0
2007-11-14 21:46:00,2.47843,2.4808,2.47705,2.4808,8130000.0
2007-11-14 21:47:00,2.48006,2.48006,2.4764,2.4764,8130000.0
2007-11-14 21:48:00,2.47898,2.48022,2.47784,2.47818,5260000.0
2007-11-14 21:49:00,2.47961,2.48033,2.47577,2.47577,8250000.0
2007-11-14 21:50:00,2.47784,2.47929,2.47762,2.47929,7500000.0
2007-11-14 21:51:00,2.47819,2.47883,2.47744,2.47749,5250000.0
2007-11-14 21:52:00,2.47627,2.48072,2.47607,2.47787,7000000.0
2007-11-14 21:53:00,2.47748,2.47981,2.47264,2.47981,7130000.0
2007-11-14 21:54:00,2.47646,2.47935,2.47646,2.47841,10130000.0
2007-11-14 21:55:00,2.47289,2.47885,2.4728,2.47868,7250000.0
2007-11-14 21:56:00,2.47842,2.48003,2.47572,2.47768,10000000.0
2007-11-14 21:57:00,2.48041,2.48041,2.47562,2.47745,7500000.0
2007-11-14 21:58:00,2.47849,2.47988,2.47715,2.47988,10500000.0
2007-11-14 21:59:00,2.47912,2.48089,2.47648,2.47959,5250000.0
2007-11-14 22:00:00,2.47683,2.47913,2.47596,2.47913,9250000.0
2007-11-14 22:01:00,2.48076,2.48076,2.47732,2.48034,6500000.0
2007-11-14 22:02:00,2.47883,2.48007,2.47779,2.47779,7000000.0
2007-11-14 22:03:00,2.4783,2.48047,2.47591,2.48047,11880000.0
2007-11-14 22:04:00,2.47959,2.48029,2.47401,2.47866,6000000.0
2007-11-14 22:05:00,2.4798,2.48079,2.47827,2.48044,7750000.0
2007-11-14 22:06:00,2.48053,2.48061,2.47758,2.47764,6000000.0
2007-11-14 22:07:00,2.48068,2.48068,2.47562,2.4777,8880000.0
2007-11-14 22:08:00,2.47677,2.4805,2.47677,2.47868,10750000.0
2007-11-14 22:09:00,2.4777,2.48127,2.47679,2.48095,5500000.0
2007-11-14 22:10:00,2.47856,2.47967,2.47832,2.47934,5500000.0
2007-11-14 22:11:00,2.47962,2.48051,2.47673,2.47814,6750000.0
2007-11-14 22:12:00,2.47968,2.47968,2.47368,2.47893,5510000.0
2007-11-14 22:13:00,2.48095,2.48095,2.47833,2.48066,5500000.0
2007-11-14 22:14:00,2.47841,2.4813,2.47466,2.48049,10250000.0
2007-11-14 22:15:00,2.48019,2.48081,2.47648,2.47701,8000000.0
2007-11-14 22:16:00,2.47799,2.48121,2.47473,2.48121,5750000.0
2007-11-14 22:17:00,2.4809,2.4809,2.47262,2.47979,9250000.0
2007-11-14 22:18:00,2.47791,2.48038,2.47791,2.47808,8750000.0
2007-11-14 22:19:00,2.48092,2.48092,2.47916,2.48027,6250000.0
2007-11-14 22:20:00,2.47777,2.47972,2.4735,2.47972,9380000.0
2007-11-14 22:21:00,2.48041,2.48041,2.47753,2.48038,9380000.0
2007-11-14 22:22:00,2.47942,2.48024,2.47446,2.48024,6750000.0
2007-11-14 22:23:00,2.47743,2.48075,2.47743,2.47797,9000000.0
2007-11-14 22:24:00,2.47834,2.47986,2.4726,2.47978,6630000.0
2007-11-14 22:25:00,2.47947,2.47985,2.47769,2.47802,8750000.0
2007-11-14 22:26:00,2.47988,2.47988,2.47767,2.47886,6750000.0
2007-11-14 22:27:00,2.47719,2.47888,2.47516,2.47721,5130000.0
2007-11-14 22:28:00,2.47977,2.47979,2.47346,2.47663,8250000.0
2007-11-14 22:29:00,2.48005,2.48005,2.47662,2.47809,6750000.0
2007-11-14 22:30:00,2.47586,2.47902,2.47455,2.47711,7500000.0
2007-11-14 22:31:00,2.47796,2.47963,2.47395,2.4792,6250000.0
2007-11-14 22:32:00,2.47673,2.47964,2.47639,2.47964,5630000.0
2007-11-14 22:33:00,2.47695,2.47885,2.47622,2.47869,7000000.0
2007-11-14 22:34:00,2.47909,2.4805,2.47669,2.47743,9000000.0
2007-11-14 22:35:00,2.47905,2.47905,2.47768,2.47852,7500000.0
2007-11-14 22:36:00,2.47931,2.48216,2.47502,2.4821,6250000.0
2007-11-14 22:37:00,2.48049,2.48064,2.47795,2.47795,6000000.0
2007-11-14 22:38:00,2.47364,2.48154,2.47364,2.48154,8750000.0
2007-11-14 22:39:00,2.47974,2.48238,2.47696,2.48064,7760000.0
2007-11-14 22:40:00,2.48041,2.48077,2.47832,2.47983,6250000.0
2007-11-14 22:41:00,2.4796,2.48033,2.4758,2.47995,8630000.0
2007-11-14 22:42:00,2.47964,2.48075,2.47821,2.48047,8750000.0
2007-11-14 22:43:00,2.48012,2.48115,2.4762,2.48086,6750000.0
2007-11-14 22:44:00,2.47994,2.47994,2.47689,2.47689,5500000.0
2007-11-14 22:45:00,2.47642,2.48026,2.47642,2.47776,7500000.0
2007-11-14 22:46:00,2.47861,2.48095,2.47718,2.47819,9500000.0
2007-11-14 22:47:00,2.4801,2.48159,2.47818,2.48134,7380000.0
2007-11-14 22:48:00,2.47767,2.48254,2.47767,2.48059,9510000.0
2007-11-14 22:49:00,2.48008,2.48306,2.47836,2.48146,5500000.0
2007-11-14 22:50:00,2.48207,2.48336,2.48187,2.48336,7000000.0
2007-11-14 22:51:00,2.48017,2.48302,2.48017,2.4825,8000000.0
2007-11-14 22:52:00,2.48005,2.4829,2.48005,2.48264,7250000.0
2007-11-14 22:53:00,2.48192,2.48459,2.47891,2.48215,10750000.0
2007-11-14 22:54:00,2.483,2.48501,2.48206,2.48499,7130000.0
2007-11-14 22:55:00,2.4828,2.48393,2.4828,2.48324,7250000.0
2007-11-14 22:56:00,2.48327,2.48372,2.48057,2.48372,5750000.0
2007-11-14 22:57:00,2.48257,2.48416,2.47846,2.48047,6630000.0
2007-11-14 22:58:00,2.48114,2.48368,2.48114,2.48302,8500000.0
2007-11-14 22:59:00,2.48334,2.48428,2.47848,2.48428,7750000.0
2007-11-14 23:00:00,2.48288,2.48351,2.47908,2.48265,7500000.0
2007-11-14 23:01:00,2.48391,2.48391,2.48132,2.48132,8250000.0
2007-11-14 23:02:00,2.48134,2.48523,2.48134,2.48381,6500000.0
2007-11-14 23:03:00,2.48135,2.48487,2.48021,2.48487,6880000.0
2007-11-14 23:04:00,2.48387,2.4842,2.48248,2.48328,8130000.0
2007-11-14 23:05:00,2.4842,2.48452,2.48137,2.4841,13000000.0
2007-11-14 23:06:00,2.48421,2.48421,2.48058,2.48251,6630000.0
2007-11-14 23:07:00,2.48108,2.48464,2.48077,2.48136,8250000.0
2007-11-14 23:08:00,2.4796,2.48396,2.4796,2.48159,6000000.0
2007-11-14 23:09:00,2.48199,2.48405,2.48168,2.48199,10630000.0
2007-11-14 23:10:00,2.47956,2.4834,2.47956,2.48325,5500000.0
2007-11-14 23:11:00,2.48206,2.48331,2.4794,2.48331,8130000.0
2007-11-14 23:12:00,2.48283,2.48295,2.4809,2.482,6000000.0
2007-11-14 23:13:00,2.48352,2.48451,2.48011,2.48341,9130000.0
2007-11-14 23:14:00,2.48358,2.48358,2.482,2.48324,7630000.0
2007-11-14 23:15:00,2.48235,2.48328,2.4813,2.48324,11130000.0
2007-11-14 23:16:00,2.48375,2.48375,2.48095,2.48197,6130000.0
2007-11-14 23:17:00,2.48174,2.48324,2.4798,2.48324,6130000.0
2007-11-14 23:18:00,2.48278,2.48278,2.47696,2.48044,13500000.0
2007-11-14 23:19:00,2.48136,2.48136,2.47485,2.47485,8880000.0
2007-11-14 23:20:00,2.48069,2.48223,2.47753,2.48192,9000000.0
2007-11-14 23:21:00,2.48195,2.48251,2.47797,2.48081,7750000.0
2007-11-14 23:22:00,2.47709,2.48288,2.47709,2.48269,5500000.0
2007-11-14 23:23:00,2.4824,2.4824,2.48006,2.48198,7250000.0
2007-11-14 23:24:00,2.48103,2.48211,2.47807,2.47887,8750000.0
2007-11-14 23:25:00,2.48088,2.48269,2.48029,2.48029,7250000.0
2007-11-14 23:26:00,2.48155,2.48296,2.48023,2.4827,7500000.0
2007-11-14 23:27:00,2.48026,2.4823,2.47801,2.4823,7630000.0
2007-11-14 23:28:00,2.48124,2.48173,2.47809,2.48173,6750000.0
2007-11-14 23:29:00,2.48,2.48299,2.47723,2.48117,8000000.0
2007-11-14 23:30:00,2.48234,2.4833,2.47651,2.48063,9750000.0
2007-11-14 23:31:00,2.48095,2.48346,2.47931,2.48188,12000000.0
2007-11-14 23:32:00,2.48124,2.48197,2.47871,2.48139,5500000.0
2007-11-14 23:33:00,2.48107,2.48177,2.4798,2.48163,5750000.0
2007-11-14 23:34:00,2.47891,2.48198,2.47891,2.48198,5250000.0
2007-11-14 23:35:00,2.48089,2.48221,2.47894,2.47966,6250000.0
2007-11-14 23:36:00,2.47894,2.48221,2.47731,2.48221,10000000.0
2007-11-14 23:37:00,2.48102,2.48278,2.47831,2.48278,7500000.0
2007-11-14 23:38:00,2.48227,2.48227,2.48033,2.48179,10000000.0
2007-11-14 23:39:00,2.48054,2.48136,2.47758,2.4797,9000000.0
2007-11-14 23:40:00,2.476,2.48177,2.476,2.47963,8380000.0
2007-11-14 23:41:00,2.47978,2.48245,2.47706,2.48231,7250000.0
2007-11-14 23:42:00,2.48082,2.48249,2.47699,2.48249,6390000.0
2007-11-14 23:43:00,2.48152,2.4821,2.4784,2.47907,7130000.0
2007-11-14 23:44:00,2.48233,2.48245,2.47999,2.48196,6500000.0
2007-11-14 23:45:00,2.48301,2.48313,2.48023,2.48218,9750000.0
2007-11-14 23:46:00,2.48305,2.48305,2.47813,2.48258,6750000.0
2007-11-14 23:47:00,2.48107,2.48379,2.48107,2.48301,8000000.0
2007-11-14 23:48:00,2.47854,2.4835,2.47854,2.48237,9000000.0
2007-11-14 23:49:00,2.48356,2.48413,2.48143,2.48271,9130000.0
2007-11-14 23:50:00,2.48168,2.48319,2.48006,2.48305,9630000.0
2007-11-14 23:51:00,2.48207,2.48383,2.47749,2.48196,7500000.0
2007-11-14 23:52:00,2.4832,2.48322,2.47824,2.47824,7130000.0
2007-11-14 23:53:00,2.48177,2.48339,2.47998,2.48305,13000000.0
2007-11-14 23:54:00,2.48141,2.48253,2.48,2.48245,11500000.0
2007-11-14 23:55:00,2.47997,2.48165,2.47709,2.48094,7500000.0
2007-11-14 23:56:00,2.48122,2.48187,2.47789,2.47853,7750000.0
2007-11-14 23:57:00,2.48031,2.48263,2.47793,2.47849,8750000.0
2007-11-14 23:58:00,2.48173,2.48173,2.47625,2.4795,7750000.0
2007-11-14 23:59:00,2.47914,2.48126,2.47903,2.48087,6500000.0
2007-11-15 00:00:00,2.47873,2.48301,2.47796,2.48037,7000000.0
2007-11-15 00:01:00,2.48021,2.4839,2.47838,2.48105,6500000.0
2007-11-15 00:02:00,2.4826,2.48469,2.47879,2.48405,12880000.0
2007-11-15 00:03:00,2.48206,2.48463,2.4811,2.48327,7750000.0
2007-11-15 00:04:00,2.481,2.48321,2.4785,2.48133,7500000.0
2007-11-15 00:05:00,2.48173,2.48306,2.47976,2.48306,11250000.0
2007-11-15 00:06:00,2.48321,2.4837,2.47981,2.48082,8880000.0
2007-11-15 00:07:00,2.47804,2.48211,2.47768,2.48114,8500000.0
2007-11-15 00:08:00,2.48227,2.48245,2.47892,2.4804,8250000.0
2007-11-15 00:09:00,2.4789,2.48197,2.47812,2.47812,6250000.0
2007-11-15 00:10:00,2.48089,2.48301,2.47848,2.47848,5500000.0
2007-11-15 00:11:00,2.48097,2.48151,2.47569,2.47569,5880000.0
2007-11-15 00:12:00,2.48224,2.48224,2.47757,2.48159,6760000.0
2007-11-15 00:13:00,2.48153,2.48202,2.47686,2.48102,10750000.0
2007-11-15 00:14:00,2.47959,2.48296,2.47959,2.48141,7750000.0
2007-11-15 00:15:00,2.47866,2.48198,2.47631,2.48166,5500000.0
2007-11-15 00:16:00,2.47939,2.48203,2.47866,2.48126,4750000.0
2007-11-15 00:17:00,2.48016,2.48256,2.47841,2.47841,6750000.0
2007-11-15 00:18:00,2.4805,2.48278,2.48023,2.48278,5500000.0
2007-11-15 00:19:00,2.47976,2.48252,2.47867,2.48252,6500000.0
2007-11-15 00:20:00,2.48022,2.48285,2.47955,2.48118,10250000.0
2007-11-15 00:21:00,2.47787,2.48229,2.47787,2.48153,6500000.0
2007-11-15 00:22:00,2.48089,2.48229,2.47848,2.48224,6750000.0
2007-11-15 00:23:00,2.48182,2.48263,2.47801,2.4818,7000000.0
2007-11-15 00:24:00,2.48224,2.48267,2.48035,2.48164,6750000.0
2007-11-15 00:25:00,2.48006,2.48309,2.47817,2.47817,8000000.0
2007-11-15 00:26:00,2.47739,2.48224,2.47719,2.48224,7750000.0
2007-11-15 00:27:00,2.48261,2.48261,2.47973,2.48126,7750000.0
2007-11-15 00:28:00,2.48214,2.48284,2.47899,2.47899,6500000.0
2007-11-15 00:29:00,2.4758,2.47952,2.47508,2.47951,5500000.0
2007-11-15 00:30:00,2.48245,2.48245,2.47927,2.48001,8500000.0
2007-11-15 00:31:00,2.48217,2.48217,2.47878,2.4789,7750000.0
2007-11-15 00:32:00,2.48131,2.4818,2.47737,2.48143,6000000.0
2007-11-15 00:33:00,2.4805,2.48137,2.4775,2.48019,5500000.0
2007-11-15 00:34:00,2.48088,2.48199,2.47651,2.48199,7000000.0
2007-11-15 00:35:00,2.48198,2.4831,2.47946,2.47946,7750000.0
2007-11-15 00:36:00,2.48047,2.48166,2.47706,2.47933,7500000.0
2007-11-15 00:37:00,2.48008,2.48218,2.47669,2.48174,5880000.0
2007-11-15 00:38:00,2.47846,2.48029,2.47808,2.48028,7000000.0
2007-11-15 00:39:00,2.48241,2.48241,2.47651,2.47835,10000000.0
2007-11-15 00:40:00,2.48018,2.48141,2.47912,2.48044,10500000.0
2007-11-15 00:41:00,2.48152,2.48152,2.47842,2.48013,6000000.0
2007-11-15 00:42:00,2.48089,2.48235,2.47664,2.47908,5250000.0
2007-11-15 00:43:00,2.4813,2.4813,2.47806,2.47962,10750000.0
2007-11-15 00:44:00,2.47936,2.48268,2.47672,2.48002,5880000.0
2007-11-15 00:45:00,2.48255,2.48294,2.47693,2.47919,5250000.0
2007-11-15 00:46:00,2.4768,2.48002,2.47572,2.48002,8750000.0
2007-11-15 00:47:00,2.48015,2.48214,2.47869,2.48203,6250000.0
2007-11-15 00:48:00,2.47677,2.48125,2.47677,2.48091,6000000.0
2007-11-15 00:49:00,2.48055,2.48211,2.47751,2.47751,8380000.0
2007-11-15 00:50:00,2.47862,2.48116,2.47862,2.48019,6250000.0
2007-11-15 00:51:00,2.47917,2.48153,2.47773,2.48007,7380000.0
2007-11-15 00:52:00,2.47982,2.48091,2.47931,2.48013,9380000.0
2007-11-15 00:53:00,2.47998,2.48086,2.47801,2.48018,4880000.0
2007-11-15 00:54:00,2.47876,2.47876,2.47186,2.47797,8880000.0
2007-11-15 00:55:00,2.47804,2.48212,2.47804,2.48112,7500000.0
2007-11-15 00:56:00,2.48201,2.48201,2.4778,2.48171,8500000.0
2007-11-15 00:57:00,2.48322,2.48342,2.4798,2.4823,6000000.0
2007-11-15 00:58:00,2.48254,2.48289,2.47807,2.48055,12380000.0
2007-11-15 00:59:00,2.48082,2.48211,2.47682,2.47994,7000000.0
2007-11-15 01:00:00,2.48149,2.48202,2.47744,2.48131,8880000.0
2007-11-15 01:01:00,2.48329,2.48329,2.48057,2.48212,5260000.0
2007-11-15 01:02:00,2.4813,2.48386,2.4806,2.4816,11380000.0
2007-11-15 01:03:00,2.47956,2.48413,2.47956,2.48076,11880000.0
2007-11-15 01:04:00,2.47948,2.48278,2.4763,2.48278,5250000.0
2007-11-15 01:05:00,2.48013,2.48202,2.47929,2.48118,8000000.0
2007-11-15 01:06:00,2.48142,2.48321,2.48101,2.48321,5500000.0
2007-11-15 01:07:00,2.48267,2.48524,2.48158,2.48256,7750000.0
2007-11-15 01:08:00,2.48379,2.48379,2.47755,2.48214,9500000.0
2007-11-15 01:09:00,2.48272,2.48301,2.48092,2.48157,10630000.0
2007-11-15 01:10:00,2.48354,2.48406,2.4817,2.48279,9750000.0
2007-11-15 01:11:00,2.48244,2.48604,2.4794,2.48323,12250000.0
2007-11-15 01:12:00,2.47943,2.48261,2.47853,2.48179,9250000.0
2007-11-15 01:13:00,2.48214,2.48237,2.47968,2.48025,10750000.0
2007-11-15 01:14:00,2.4825,2.48331,2.47795,2.48331,8500000.0
2007-11-15 01:15:00,2.48012,2.48336,2.47986,2.47986,7500000.0
2007-11-15 01:16:00,2.48028,2.48171,2.47776,2.48171,10750000.0
2007-11-15 01:17:00,2.48077,2.48106,2.47702,2.48106,6630000.0
2007-11-15 01:18:00,2.47964,2.48075,2.47516,2.47677,7750000.0
2007-11-15 01:19:00,2.48095,2.48374,2.48013,2.4803,7000000.0
2007-11-15 01:20:00,2.48244,2.48286,2.47727,2.48218,7630000.0
2007-11-15 01:21:00,2.47993,2.48277,2.47798,2.48196,9750000.0
2007-11-15 01:22:00,2.48234,2.48234,2.47872,2.48035,6760000.0
2007-11-15 01:23:00,2.47875,2.48185,2.47674,2.48004,10250000.0
2007-11-15 01:24:00,2.48005,2.48091,2.47646,2.48045,5500000.0
2007-11-15 01:25:00,2.47911,2.48197,2.47905,2.47905,4250000.0
2007-11-15 01:26:00,2.47895,2.48269,2.47722,2.47754,7750000.0
2007-11-15 01:27:00,2.48078,2.48236,2.47696,2.48236,5880000.0
2007-11-15 01:28:00,2.47796,2.4823,2.47796,2.47933,7750000.0
2007-11-15 01:29:00,2.48239,2.48281,2.48013,2.48152,8500000.0
2007-11-15 01:30:00,2.48141,2.48141,2.4756,2.48141,7380000.0
2007-11-15 01:31:00,2.48244,2.48244,2.47684,2.48086,7250000.0
2007-11-15 01:32:00,2.48092,2.48243,2.47818,2.48104,10750000.0
2007-11-15 01:33:00,2.48034,2.48163,2.47611,2.48129,4000000.0
2007-11-15 01:34:00,2.48081,2.48158,2.47629,2.48046,9000000.0
2007-11-15 01:35:00,2.48013,2.48213,2.47783,2.4812,9000000.0
2007-11-15 01:36:00,2.4804,2.482,2.47808,2.482,11250000.0
2007-11-15 01:37:00,2.48151,2.48235,2.48006,2.48235,5250000.0
2007-11-15 01:38:00,2.47614,2.48174,2.47614,2.47932,6000000.0
2007-11-15 01:39:00,2.48148,2.48254,2.47653,2.4802,5250000.0
2007-11-15 01:40:00,2.48203,2.48261,2.47797,2.48261,5750000.0
2007-11-15 01:41:00,2.47953,2.4812,2.47682,2.48063,5750000.0
2007-11-15 01:42:00,2.48207,2.48351,2.47932,2.47932,9630000.0
2007-11-15 01:43:00,2.48215,2.48309,2.48098,2.4818,6000000.0
2007-11-15 01:44:00,2.4816,2.48406,2.48,2.48351,5250000.0
2007-11-15 01:45:00,2.48206,2.48206,2.47559,2.47946,10500000.0
2007-11-15 01:46:00,2.48102,2.48317,2.47916,2.47986,9130000.0
2007-11-15 01:47:00,2.48326,2.48326,2.48106,2.48146,8130000.0
2007-11-15 01:48:00,2.47775,2.48208,2.47775,2.48071,7500000.0
2007-11-15 01:49:00,2.48292,2.48292,2.47405,2.47405,5000000.0
2007-11-15 01:50:00,2.48009,2.48244,2.47874,2.48014,8380000.0
2007-11-15 01:51:00,2.48097,2.48232,2.47595,2.4809,7500000.0
2007-11-15 01:52:00,2.48222,2.48342,2.47967,2.48276,5750000.0
2007-11-15 01:53:00,2.47943,2.48281,2.47843,2.48178,14750000.0
2007-11-15 01:54:00,2.48251,2.48357,2.47792,2.48058,7750000.0
2007-11-15 01:55:00,2.48179,2.48179,2.47662,2.47807,22880000.0
2007-11-15 01:56:00,2.48348,2.48409,2.47974,2.48135,13880000.0
2007-11-15 01:57:00,2.48004,2.48317,2.48004,2.48292,9500000.0
2007-11-15 01:58:00,2.47904,2.47963,2.47738,2.47798,12380000.0
2007-11-15 02:00:00,2.48081,2.48268,2.48004,2.48201,12250000.0
2007-11-15 02:01:00,2.48115,2.48266,2.4801,2.48124,11000000.0
2007-11-15 02:02:00,2.48184,2.48399,2.48184,2.48337,8500000.0
2007-11-15 02:03:00,2.48104,2.48337,2.4797,2.4804,6750000.0
2007-11-15 02:04:00,2.48303,2.48435,2.48038,2.48348,13130000.0
2007-11-15 02:05:00,2.48085,2.48352,2.47943,2.48323,14750000.0
2007-11-15 02:06:00,2.47983,2.48324,2.47983,2.48196,8510000.0
2007-11-15 02:07:00,2.48223,2.48334,2.47942,2.47942,10250000.0
2007-11-15 02:08:00,2.48194,2.4836,2.47974,2.4836,8130000.0
2007-11-15 02:09:00,2.48168,2.48207,2.47946,2.48046,8250000.0
2007-11-15 02:10:00,2.48181,2.48361,2.47896,2.48361,12380000.0
2007-11-15 02:11:00,2.48301,2.4833,2.47999,2.48317,6000000.0
2007-11-15 02:12:00,2.4843,2.4843,2.47944,2.48172,10000000.0
2007-11-15 02:13:00,2.48185,2.48369,2.47873,2.4796,14500000.0
2007-11-15 02:14:00,2.48217,2.48407,2.48064,2.48217,6500000.0
2007-11-15 02:15:00,2.48208,2.48385,2.48179,2.48308,5250000.0
2007-11-15 02:16:00,2.48154,2.48416,2.48103,2.48331,5250000.0
2007-11-15 02:17:00,2.48244,2.4833,2.47933,2.47933,6500000.0
2007-11-15 02:18:00,2.48085,2.48443,2.48085,2.48266,7750000.0
2007-11-15 02:19:00,2.48096,2.48315,2.48,2.48315,9000000.0
2007-11-15 02:20:00,2.48157,2.48351,2.47857,2.48351,5500000.0
2007-11-15 02:21:00,2.48237,2.4834,2.48103,2.48164,5500000.0
2007-11-15 02:22:00,2.483,2.48344,2.47723,2.4816,8750000.0
2007-11-15 02:23:00,2.48214,2.48357,2.48064,2.48273,12250000.0
2007-11-15 02:24:00,2.4832,2.48437,2.48125,2.48437,8500000.0
2007-11-15 02:25:00,2.48137,2.48374,2.47975,2.48181,15250000.0
2007-11-15 02:26:00,2.4808,2.48385,2.47965,2.48332,9880000.0
2007-11-15 02:27:00,2.48165,2.48284,2.47824,2.48257,12750000.0
2007-11-15 02:28:00,2.48364,2.48364,2.47935,2.48137,13750000.0
2007-11-15 02:29:00,2.47979,2.48317,2.47979,2.48106,14000000.0
2007-11-15 02:30:00,2.48221,2.48282,2.48123,2.48211,14750000.0
2007-11-15 02:31:00,2.47971,2.48285,2.47971,2.48135,6880000.0
2007-11-15 02:32:00,2.48153,2.48338,2.47777,2.47853,11750000.0
2007-11-15 02:33:00,2.48175,2.48298,2.48069,2.48081,5500000.0
2007-11-15 02:34:00,2.48172,2.4832,2.47789,2.4832,15000000.0
2007-11-15 02:35:00,2.48265,2.48335,2.47856,2.48247,10250000.0
2007-11-15 02:36:00,2.48212,2.48337,2.4787,2.48293,10250000.0
2007-11-15 02:37:00,2.47886,2.48565,2.47886,2.4793,16890000.0
2007-11-15 02:38:00,2.48156,2.48301,2.47858,2.48121,11880000.0
2007-11-15 02:39:00,2.48123,2.48206,2.48063,2.48166,8630000.0
2007-11-15 02:40:00,2.48046,2.48239,2.48027,2.48229,6250000.0
2007-11-15 02:41:00,2.48129,2.48298,2.47712,2.48146,9750000.0
2007-11-15 02:42:00,2.48314,2.48317,2.47819,2.48201,11510000.0
2007-11-15 02:43:00,2.48261,2.48261,2.47686,2.47971,6630000.0
2007-11-15 02:44:00,2.48091,2.4825,2.47718,2.4825,7500000.0
2007-11-15 02:45:00,2.47853,2.48629,2.477,2.48323,10750000.0
2007-11-15 02:46:00,2.48235,2.48303,2.47732,2.48039,8500000.0
2007-11-15 02:47:00,2.48185,2.48344,2.48035,2.48035,9880000.0
2007-11-15 02:48:00,2.48147,2.48311,2.48047,2.48085,6630000.0
2007-11-15 02:49:00,2.4829,2.48306,2.47981,2.48136,8250000.0
2007-11-15 02:50:00,2.48225,2.48233,2.47721,2.47917,10380000.0
2007-11-15 02:52:00,2.47528,2.48203,2.47528,2.47928,7380000.0
2007-11-15 02:53:00,2.48201,2.48253,2.48115,2.48253,7380000.0
2007-11-15 02:54:00,2.48168,2.48305,2.48066,2.48231,10260000.0
2007-11-15 02:55:00,2.4828,2.48365,2.47699,2.48156,19500000.0
2007-11-15 02:56:00,2.48187,2.4827,2.48017,2.48264,8630000.0
2007-11-15 02:57:00,2.48116,2.48237,2.47907,2.47944,8250000.0
2007-11-15 02:58:00,2.48352,2.48352,2.48208,2.48216,11250000.0
2007-11-15 02:59:00,2.48128,2.48262,2.47823,2.47823,8000000.0
2007-11-15 03:00:00,2.48072,2.48366,2.4804,2.48366,8750000.0
2007-11-15 03:01:00,2.48166,2.4827,2.47903,2.48071,12000000.0
2007-11-15 03:02:00,2.48102,2.48251,2.47824,2.48222,8880000.0
2007-11-15 03:03:00,2.4825,2.48324,2.48061,2.48166,5500000.0
2007-11-15 03:04:00,2.48071,2.48415,2.47829,2.47922,7250000.0
2007-11-15 03:05:00,2.48226,2.48226,2.47885,2.48188,5250000.0
2007-11-15 03:06:00,2.47852,2.48267,2.47852,2.48096,18750000.0
2007-11-15 03:07:00,2.47942,2.48196,2.47816,2.47818,6000000.0
2007-11-15 03:08:00,2.47903,2.47907,2.47519,2.47519,7750000.0
2007-11-15 03:09:00,2.4775,2.47958,2.47637,2.47917,5750000.0
2007-11-15 03:10:00,2.47606,2.47816,2.47561,2.47588,9380000.0
2007-11-15 03:11:00,2.47701,2.47877,2.473,2.473,5750000.0
2007-11-15 03:12:00,2.47766,2.47944,2.47732,2.47836,6250000.0
2007-11-15 03:13:00,2.47855,2.48157,2.47779,2.47779,11000000.0
2007-11-15 03:14:00,2.47999,2.47999,2.4744,2.47864,15130000.0
2007-11-15 03:15:00,2.47819,2.47889,2.47567,2.47567,5500000.0
2007-11-15 03:16:00,2.47838,2.47838,2.4716,2.4716,7380000.0
2007-11-15 03:17:00,2.4768,2.47775,2.47419,2.47775,10000000.0
2007-11-15 03:18:00,2.47758,2.47812,2.47368,2.47368,8000000.0
2007-11-15 03:19:00,2.47822,2.47854,2.47336,2.47605,7500000.0
2007-11-15 03:20:00,2.47526,2.4773,2.4729,2.47564,8500000.0
2007-11-15 03:21:00,2.47605,2.47775,2.474,2.47509,12380000.0
2007-11-15 03:22:00,2.47518,2.47797,2.47493,2.47797,7500000.0
2007-11-15 03:23:00,2.47708,2.47908,2.47444,2.47823,8880000.0
2007-11-15 03:24:00,2.47606,2.47846,2.47213,2.47806,7380000.0
2007-11-15 03:25:00,2.47716,2.47813,2.47201,2.47568,12000000.0
2007-11-15 03:26:00,2.47669,2.47736,2.47436,2.47557,5500000.0
2007-11-15 03:27:00,2.47745,2.47817,2.47434,2.47817,13250000.0
2007-11-15 03:28:00,2.47532,2.4781,2.47266,2.47324,8130000.0
2007-11-15 03:29:00,2.4767,2.47764,2.47165,2.47563,10000000.0
2007-11-15 03:30:00,2.47724,2.47787,2.47266,2.47435,11130000.0
2007-11-15 03:31:00,2.47578,2.47788,2.47331,2.47571,7630000.0
2007-11-15 03:32:00,2.47799,2.479,2.47314,2.479,7000000.0
2007-11-15 03:33:00,2.47792,2.47847,2.4753,2.4753,7250000.0
2007-11-15 03:34:00,2.47326,2.47796,2.47326,2.4753,9750000.0
2007-11-15 03:35:00,2.47784,2.47792,2.47475,2.47542,7380000.0
2007-11-15 03:36:00,2.4769,2.47764,2.47384,2.47388,8380000.0
2007-11-15 03:37:00,2.47583,2.47762,2.47573,2.47573,6000000.0
2007-11-15 03:38:00,2.47723,2.47889,2.47421,2.47581,10000000.0
2007-11-15 03:39:00,2.47688,2.47864,2.47447,2.47864,10630000.0
2007-11-15 03:40:00,2.47604,2.4782,2.47569,2.47765,7000000.0
2007-11-15 03:41:00,2.47663,2.47827,2.47579,2.47693,6000000.0
2007-11-15 03:42:00,2.47556,2.47904,2.47419,2.47904,5750000.0
2007-11-15 03:43:00,2.47687,2.47851,2.47472,2.47834,7130000.0
2007-11-15 03:44:00,2.47873,2.47884,2.47686,2.47805,5750000.0
2007-11-15 03:45:00,2.47679,2.47707,2.47293,2.47639,8750000.0
2007-11-15 03:46:00,2.47697,2.47701,2.47389,2.47448,8750000.0
2007-11-15 03:47:00,2.47847,2.47878,2.47263,2.47878,10000000.0
2007-11-15 03:48:00,2.47725,2.47958,2.47401,2.47401,18630000.0
2007-11-15 03:49:00,2.4787,2.4787,2.47337,2.47824,11380000.0
2007-11-15 03:50:00,2.47538,2.4788,2.47538,2.47685,10880000.0
2007-11-15 03:51:00,2.47508,2.4782,2.47508,2.47774,5750000.0
2007-11-15 03:52:00,2.47801,2.47807,2.47292,2.47292,5250000.0
2007-11-15 03:53:00,2.47568,2.47902,2.47337,2.47785,10000000.0
2007-11-15 03:54:00,2.47278,2.47813,2.47278,2.47813,9250000.0
2007-11-15 03:55:00,2.47771,2.47771,2.47488,2.47644,14010000.0
2007-11-15 03:56:00,2.4762,2.47747,2.47288,2.47288,12500000.0
2007-11-15 03:57:00,2.47702,2.47741,2.47607,2.47703,9510000.0
2007-11-15 03:58:00,2.47749,2.47931,2.47541,2.47825,7880000.0
2007-11-15 03:59:00,2.47595,2.47875,2.47595,2.47875,9250000.0
2007-11-15 04:00:00,2.47665,2.47866,2.47652,2.47748,9630000.0
2007-11-15 04:01:00,2.47594,2.47769,2.47289,2.47769,9880000.0
2007-11-15 04:02:00,2.4781,2.4781,2.47376,2.47741,9500000.0
2007-11-15 04:03:00,2.47863,2.47863,2.47541,2.47756,7000000.0
2007-11-15 04:04:00,2.47659,2.4789,2.47648,2.47792,6500000.0
2007-11-15 04:05:00,2.47754,2.47811,2.4745,2.47751,9750000.0
2007-11-15 04:06:00,2.47618,2.47827,2.47074,2.47406,11500000.0
2007-11-15 04:07:00,2.4726,2.47772,2.4726,2.47578,6500000.0
2007-11-15 04:08:00,2.47741,2.47741,2.47207,2.47726,5500000.0
2007-11-15 04:09:00,2.47638,2.47663,2.47215,2.47663,7380000.0
2007-11-15 04:10:00,2.47363,2.47749,2.47258,2.47551,7500000.0
2007-11-15 04:11:00,2.47619,2.47758,2.47412,2.47646,7250000.0
2007-11-15 04:12:00,2.47655,2.47825,2.47392,2.47589,11130000.0
2007-11-15 04:13:00,2.47411,2.47604,2.47279,2.47346,6000000.0
2007-11-15 04:14:00,2.47582,2.47827,2.47441,2.47659,10510000.0
2007-11-15 04:15:00,2.47859,2.47859,2.47467,2.4764,5750000.0
2007-11-15 04:16:00,2.47761,2.47784,2.47343,2.47583,6750000.0
2007-11-15 04:17:00,2.47635,2.47858,2.47339,2.47491,9500000.0
2007-11-15 04:18:00,2.47532,2.47689,2.47532,2.47621,7000000.0
2007-11-15 04:19:00,2.47615,2.47784,2.47395,2.47784,5750000.0
2007-11-15 04:20:00,2.47642,2.47758,2.47392,2.47392,6750000.0
2007-11-15 04:21:00,2.47655,2.47655,2.47204,2.47604,11750000.0
2007-11-15 04:22:00,2.47691,2.47783,2.47576,2.47604,6130000.0
2007-11-15 04:23:00,2.47618,2.47758,2.47251,2.47482,10500000.0
2007-11-15 04:25:00,2.47595,2.47778,2.47094,2.47778,7500000.0
2007-11-15 04:26:00,2.47713,2.47731,2.47449,2.47728,7500000.0
2007-11-15 04:27:00,2.47758,2.47758,2.47348,2.47547,7250000.0
2007-11-15 04:28:00,2.47722,2.47722,2.47389,2.4768,8500000.0
2007-11-15 04:29:00,2.47513,2.47764,2.47265,2.4728,10750000.0
2007-11-15 04:31:00,2.47473,2.47621,2.47228,2.47621,6000000.0
2007-11-15 04:32:00,2.47667,2.47732,2.47502,2.47502,6880000.0
2007-11-15 04:33:00,2.47357,2.47754,2.47357,2.47549,8000000.0
2007-11-15 04:34:00,2.47244,2.4777,2.47244,2.47567,10250000.0
2007-11-15 04:35:00,2.47438,2.47682,2.47255,2.47682,9010000.0
2007-11-15 04:36:00,2.47588,2.47878,2.47417,2.4785,7250000.0
2007-11-15 04:37:00,2.47827,2.47867,2.47406,2.47747,13500000.0
2007-11-15 04:38:00,2.47692,2.47752,2.47527,2.47527,4500000.0
2007-11-15 04:39:00,2.47617,2.47878,2.47387,2.47644,8880000.0
2007-11-15 04:40:00,2.47601,2.47693,2.47458,2.47632,10010000.0
2007-11-15 04:41:00,2.47536,2.47769,2.47536,2.47585,6880000.0
2007-11-15 04:42:00,2.47629,2.47696,2.47517,2.47655,6130000.0
2007-11-15 04:43:00,2.47477,2.47477,2.47248,2.4747,8000000.0
2007-11-15 04:44:00,2.47666,2.48011,2.47398,2.47544,11000000.0
2007-11-15 04:45:00,2.47612,2.47612,2.47347,2.47592,11130000.0
2007-11-15 04:46:00,2.47734,2.47742,2.4723,2.47469,9000000.0
2007-11-15 04:47:00,2.47023,2.47688,2.4701,2.47688,10250000.0
2007-11-15 04:48:00,2.47594,2.47637,2.47126,2.47468,6000000.0
2007-11-15 04:49:00,2.47513,2.4782,2.47474,2.47633,8130000.0
2007-11-15 04:50:00,2.47495,2.47697,2.47335,2.47397,8500000.0
2007-11-15 04:51:00,2.47553,2.47712,2.47376,2.47695,7380000.0
2007-11-15 04:52:00,2.47335,2.4766,2.47283,2.47491,9750000.0
2007-11-15 04:53:00,2.47665,2.47666,2.47439,2.47653,4880000.0
2007-11-15 04:54:00,2.47457,2.4786,2.47349,2.47638,8750000.0
2007-11-15 04:55:00,2.47615,2.47663,2.47425,2.47663,9630000.0
2007-11-15 04:56:00,2.47627,2.47692,2.47082,2.47397,6630000.0
2007-11-15 04:57:00,2.47386,2.47579,2.473,2.47409,9250000.0
2007-11-15 04:58:00,2.4755,2.47588,2.47338,2.47338,11500000.0
2007-11-15 04:59:00,2.47537,2.4792,2.47259,2.47783,8630000.0
2007-11-15 05:00:00,2.47434,2.47583,2.47377,2.47413,6130000.0
2007-11-15 05:01:00,2.47427,2.47614,2.47346,2.47558,6010000.0
2007-11-15 05:02:00,2.47321,2.47593,2.47033,2.47311,5500000.0
2007-11-15 05:03:00,2.47509,2.47575,2.47042,2.47538,7880000.0
2007-11-15 05:04:00,2.47409,2.4773,2.47278,2.47553,7750000.0
2007-11-15 05:05:00,2.47587,2.47587,2.47169,2.47523,7380000.0
2007-11-15 05:06:00,2.47264,2.4759,2.47181,2.47467,9000000.0
2007-11-15 05:07:00,2.47466,2.47547,2.47168,2.47282,5880000.0
2007-11-15 05:08:00,2.47563,2.47563,2.47031,2.47472,8630000.0
2007-11-15 05:09:00,2.47388,2.47833,2.47288,2.4752,10500000.0
2007-11-15 05:10:00,2.47023,2.47548,2.47023,2.47548,6630000.0
2007-11-15 05:11:00,2.4746,2.47561,2.47268,2.47268,7750000.0
2007-11-15 05:12:00,2.47466,2.47568,2.47141,2.47568,5500000.0
2007-11-15 05:13:00,2.47564,2.4764,2.47047,2.47481,7130000.0
2007-11-15 05:14:00,2.47623,2.47882,2.47296,2.47882,7380000.0
2007-11-15 05:15:00,2.47387,2.47411,2.46975,2.47411,11630000.0
2007-11-15 05:16:00,2.47457,2.47581,2.46893,2.47177,9750000.0
2007-11-15 05:17:00,2.47047,2.47529,2.47047,2.47428,6760000.0
2007-11-15 05:18:00,2.47366,2.47534,2.47366,2.47449,5250000.0
2007-11-15 05:19:00,2.47335,2.47961,2.47335,2.47961,5500000.0
2007-11-15 05:20:00,2.4712,2.47599,2.4712,2.47194,6880000.0
2007-11-15 05:21:00,2.47299,2.47591,2.47299,2.47591,7260000.0
2007-11-15 05:22:00,2.4742,2.47619,2.472,2.47592,7750000.0
2007-11-15 05:23:00,2.4707,2.47651,2.4707,2.47621,10500000.0
2007-11-15 05:24:00,2.47286,2.47395,2.46836,2.46836,5750000.0
2007-11-15 05:25:00,2.4737,2.47572,2.47137,2.47431,8130000.0
2007-11-15 05:26:00,2.46827,2.47527,2.46827,2.47467,13750000.0
2007-11-15 05:27:00,2.47597,2.47604,2.47203,2.47203,7500000.0
2007-11-15 05:28:00,2.47536,2.47626,2.47139,2.47449,5880000.0
2007-11-15 05:29:00,2.47179,2.47597,2.46961,2.4755,7130000.0
2007-11-15 05:30:00,2.47675,2.47876,2.47241,2.47475,6500000.0
2007-11-15 05:31:00,2.47275,2.47477,2.47198,2.47392,6500000.0
2007-11-15 05:32:00,2.47089,2.47627,2.47089,2.47445,7010000.0
2007-11-15 05:33:00,2.47337,2.47604,2.47115,2.47242,8510000.0
2007-11-15 05:34:00,2.4749,2.47609,2.47136,2.47609,6750000.0
2007-11-15 05:35:00,2.47657,2.47721,2.47477,2.47477,6630000.0
2007-11-15 05:36:00,2.47571,2.47633,2.4737,2.47448,9250000.0
2007-11-15 05:37:00,2.47522,2.47588,2.47216,2.47464,7750000.0
2007-11-15 05:38:00,2.47479,2.47562,2.47399,2.47562,5250000.0
2007-11-15 05:39:00,2.4694,2.47312,2.4694,2.47292,7890000.0
2007-11-15 05:40:00,2.47499,2.47755,2.47339,2.47339,7250000.0
2007-11-15 05:41:00,2.47389,2.47398,2.47247,2.47318,6750000.0
2007-11-15 05:42:00,2.47344,2.47481,2.46953,2.47431,8500000.0
2007-11-15 05:43:00,2.47419,2.47541,2.47171,2.47305,8630000.0
2007-11-15 05:44:00,2.47238,2.47488,2.47237,2.47401,5500000.0
2007-11-15 05:45:00,2.47233,2.47401,2.47203,2.47299,5500000.0
2007-11-15 05:46:00,2.47449,2.47548,2.46947,2.4746,6500000.0
2007-11-15 05:47:00,2.47376,2.47376,2.47128,2.47177,7500000.0
2007-11-15 05:48:00,2.4719,2.47563,2.4719,2.47222,5750000.0
2007-11-15 05:49:00,2.47354,2.47647,2.47354,2.47466,9000000.0
2007-11-15 05:50:00,2.47748,2.47775,2.47076,2.47076,9760000.0
2007-11-15 05:51:00,2.47424,2.47531,2.46991,2.47484,5880000.0
2007-11-15 05:52:00,2.4728,2.47543,2.47229,2.47376,7000000.0
2007-11-15 05:53:00,2.4749,2.4749,2.46993,2.47414,7750000.0
2007-11-15 05:54:00,2.47079,2.47516,2.47079,2.47516,7500000.0
2007-11-15 05:55:00,2.47438,2.47543,2.47195,2.4751,7250000.0
2007-11-15 05:56:00,2.47631,2.47631,2.47258,2.47263,8130000.0
2007-11-15 05:57:00,2.473,2.47925,2.473,2.47359,9880000.0
2007-11-15 05:58:00,2.4745,2.47472,2.47274,2.47472,5880000.0
2007-11-15 05:59:00,2.47222,2.47461,2.47222,2.47338,6000000.0
2007-11-15 06:00:00,2.4734,2.4752,2.47224,2.47224,10750000.0
2007-11-15 06:01:00,2.47539,2.47563,2.47085,2.47473,8500000.0
2007-11-15 06:02:00,2.47169,2.47572,2.47169,2.47321,8500000.0
2007-11-15 06:03:00,2.47471,2.47585,2.47176,2.47585,4880000.0
2007-11-15 06:04:00,2.47623,2.47623,2.47214,2.47245,8500000.0
2007-11-15 06:05:00,2.4759,2.478,2.47382,2.47382,9250000.0
2007-11-15 06:06:00,2.47092,2.47633,2.47092,2.47633,7250000.0
2007-11-15 06:07:00,2.47296,2.47476,2.47132,2.4732,8500000.0
2007-11-15 06:08:00,2.47249,2.47597,2.46964,2.47559,10630000.0
2007-11-15 06:09:00,2.47459,2.47611,2.47421,2.47437,6380000.0
2007-11-15 06:10:00,2.47417,2.47808,2.47379,2.47379,10500000.0
2007-11-15 06:11:00,2.47586,2.47693,2.47165,2.47381,10750000.0
2007-11-15 06:12:00,2.47528,2.47607,2.47353,2.47601,9750000.0
2007-11-15 06:13:00,2.47378,2.47632,2.47128,2.47128,6500000.0
2007-11-15 06:14:00,2.47444,2.47649,2.47381,2.47381,9390000.0
2007-11-15 06:15:00,2.47278,2.47695,2.47278,2.47695,8010000.0
2007-11-15 06:16:00,2.47535,2.47725,2.47343,2.47725,9000000.0
2007-11-15 06:17:00,2.4766,2.47688,2.47497,2.47497,6250000.0
2007-11-15 06:18:00,2.476,2.476,2.47075,2.47502,7630000.0
2007-11-15 06:19:00,2.47573,2.47651,2.47387,2.47387,10250000.0
2007-11-15 06:20:00,2.47598,2.47941,2.47521,2.47941,5500000.0
2007-11-15 06:21:00,2.47256,2.47591,2.47256,2.47362,10500000.0
2007-11-15 06:22:00,2.47531,2.47531,2.4724,2.47289,5880000.0
2007-11-15 06:23:00,2.47542,2.47624,2.47425,2.47525,6500000.0
2007-11-15 06:24:00,2.47476,2.47618,2.46996,2.46996,9250000.0
2007-11-15 06:25:00,2.47264,2.47863,2.47264,2.47863,7500000.0
2007-11-15 06:26:00,2.47527,2.47527,2.4719,2.47427,5750000.0
2007-11-15 06:28:00,2.47174,2.4759,2.47174,2.47312,9750000.0
2007-11-15 06:29:00,2.47365,2.47707,2.47009,2.47546,10250000.0
2007-11-15 06:30:00,2.47629,2.47866,2.47316,2.47316,7250000.0
2007-11-15 06:31:00,2.47501,2.47608,2.4713,2.47415,6500000.0
2007-11-15 06:32:00,2.47611,2.47665,2.47288,2.47497,6500000.0
2007-11-15 06:33:00,2.4743,2.47657,2.47138,2.47269,9500000.0
2007-11-15 06:34:00,2.47537,2.47656,2.47252,2.47557,8750000.0
2007-11-15 06:35:00,2.47128,2.47403,2.47128,2.47331,7000000.0
2007-11-15 06:36:00,2.47367,2.47627,2.47231,2.47297,6000000.0
2007-11-15 06:37:00,2.4759,2.47726,2.47108,2.47602,10250000.0
2007-11-15 06:38:00,2.47388,2.47575,2.47338,2.47447,11500000.0
2007-11-15 06:39:00,2.47472,2.47612,2.47151,2.47606,10250000.0
2007-11-15 06:40:00,2.47556,2.47641,2.47339,2.47616,10380000.0
2007-11-15 06:41:00,2.47434,2.47817,2.47211,2.47468,6250000.0
2007-11-15 06:42:00,2.4729,2.47667,2.4729,2.4754,9130000.0
2007-11-15 06:43:00,2.47147,2.47668,2.47147,2.47668,7750000.0
2007-11-15 06:44:00,2.47257,2.47558,2.4717,2.4717,8880000.0
2007-11-15 06:45:00,2.4713,2.47588,2.4713,2.4747,6010000.0
2007-11-15 06:46:00,2.47677,2.47817,2.47397,2.47397,8500000.0
2007-11-15 06:47:00,2.47167,2.47475,2.47167,2.47367,7380000.0
2007-11-15 06:48:00,2.47452,2.47581,2.47354,2.4743,5250000.0
2007-11-15 06:49:00,2.47433,2.47587,2.47198,2.47419,6750000.0
2007-11-15 06:50:00,2.47455,2.47759,2.47275,2.47275,8750000.0
2007-11-15 06:51:00,2.48031,2.48034,2.47848,2.47867,9750000.0
2007-11-15 06:52:00,2.47438,2.47657,2.47324,2.47472,7750000.0
2007-11-15 06:53:00,2.47107,2.47585,2.47107,2.47391,9250000.0
2007-11-15 06:54:00,2.4739,2.47641,2.4739,2.47641,6250000.0
2007-11-15 06:55:00,2.47518,2.47575,2.47143,2.47472,8750000.0
2007-11-15 06:56:00,2.47524,2.47794,2.47524,2.47767,7750000.0
2007-11-15 06:57:00,2.47388,2.47772,2.47388,2.47522,11380000.0
2007-11-15 06:58:00,2.47462,2.4778,2.47462,2.47709,5500000.0
2007-11-15 06:59:00,2.47438,2.47612,2.47281,2.47435,8880000.0
2007-11-15 07:00:00,2.47863,2.47863,2.47321,2.47597,11250000.0
2007-11-15 07:01:00,2.47847,2.47985,2.47497,2.47603,5630000.0
2007-11-15 07:02:00,2.47714,2.47766,2.47291,2.4751,9000000.0
2007-11-15 07:03:00,2.4741,2.47769,2.47271,2.47271,5500000.0
2007-11-15 07:04:00,2.47751,2.47905,2.47444,2.47626,9750000.0
2007-11-15 07:05:00,2.47633,2.47906,2.47413,2.47413,8500000.0
2007-11-15 07:06:00,2.47681,2.47835,2.47455,2.47554,8130000.0
2007-11-15 07:07:00,2.47697,2.47761,2.47198,2.4776,6880000.0
2007-11-15 07:08:00,2.47525,2.47641,2.47449,2.47641,6750000.0
2007-11-15 07:09:00,2.47599,2.47616,2.47168,2.47432,12000000.0
2007-11-15 07:10:00,2.47551,2.47612,2.47193,2.47457,11000000.0
2007-11-15 07:11:00,2.47481,2.4764,2.47105,2.47545,5510000.0
2007-11-15 07:12:00,2.47456,2.47676,2.47456,2.47608,5630000.0
2007-11-15 07:13:00,2.4744,2.47597,2.47131,2.47131,7500000.0
2007-11-15 07:14:00,2.47562,2.47613,2.47398,2.47432,8500000.0
2007-11-15 07:15:00,2.475,2.47509,2.47058,2.47406,9750000.0
2007-11-15 07:16:00,2.47641,2.47855,2.47561,2.47701,6000000.0
2007-11-15 07:17:00,2.47666,2.47666,2.47283,2.47397,10130000.0
2007-11-15 07:18:00,2.47511,2.47511,2.47211,2.47348,7750000.0
2007-11-15 07:19:00,2.4754,2.47704,2.47118,2.47441,12880000.0
2007-11-15 07:20:00,2.47152,2.47629,2.47152,2.475,5500000.0
2007-11-15 07:21:00,2.47439,2.47606,2.47322,2.47547,13000000.0
2007-11-15 07:22:00,2.47351,2.47656,2.47195,2.47441,6250000.0
2007-11-15 07:23:00,2.47673,2.47673,2.47294,2.47465,6000000.0
2007-11-15 07:24:00,2.47435,2.4756,2.47297,2.47518,5500000.0
2007-11-15 07:25:00,2.47498,2.47685,2.47269,2.47269,8250000.0
2007-11-15 07:26:00,2.47069,2.47445,2.46954,2.47409,9380000.0
2007-11-15 07:27:00,2.4738,2.47554,2.47285,2.47554,7750000.0
2007-11-15 07:28:00,2.47215,2.47794,2.47215,2.47568,7000000.0
2007-11-15 07:29:00,2.47485,2.47547,2.47128,2.4742,10250000.0
2007-11-15 07:30:00,2.47178,2.47552,2.47155,2.47499,8750000.0
2007-11-15 07:31:00,2.47262,2.47463,2.47077,2.47432,5500000.0
2007-11-15 07:32:00,2.47268,2.47492,2.47077,2.47481,7130000.0
2007-11-15 07:33:00,2.47035,2.47442,2.4697,2.47381,14000000.0
2007-11-15 07:34:00,2.47581,2.47711,2.47311,2.47594,11500000.0
2007-11-15 07:35:00,2.47292,2.47667,2.47292,2.47635,10500000.0
2007-11-15 07:36:00,2.47186,2.47678,2.47186,2.47408,7630000.0
2007-11-15 07:37:00,2.47533,2.47602,2.47517,2.47517,8000000.0
2007-11-15 07:38:00,2.47476,2.47476,2.47157,2.47471,9250000.0
2007-11-15 07:40:00,2.47512,2.47547,2.47471,2.47512,7000000.0
2007-11-15 07:41:00,2.47493,2.47648,2.4715,2.47456,7000000.0
2007-11-15 07:42:00,2.47575,2.47652,2.4722,2.47455,7250000.0
2007-11-15 07:43:00,2.4746,2.4746,2.47123,2.47123,8750000.0
2007-11-15 07:45:00,2.47528,2.477,2.47377,2.4754,10500000.0
2007-11-15 07:46:00,2.47612,2.4771,2.47374,2.47374,7000000.0
2007-11-15 07:47:00,2.47655,2.47704,2.47289,2.47519,6250000.0
2007-11-15 07:48:00,2.47635,2.47639,2.47323,2.47375,6000000.0
2007-11-15 07:49:00,2.47323,2.47582,2.47323,2.47512,5750000.0
2007-11-15 07:50:00,2.47499,2.47499,2.47042,2.47289,10380000.0
2007-11-15 07:51:00,2.47422,2.4769,2.47312,2.47312,7380000.0
2007-11-15 07:52:00,2.47699,2.47738,2.47481,2.47632,9500000.0
2007-11-15 07:53:00,2.47596,2.47696,2.47109,2.47335,7750000.0
2007-11-15 07:54:00,2.47491,2.47604,2.47191,2.47477,9750000.0
2007-11-15 07:55:00,2.47425,2.47675,2.47425,2.47675,5500000.0
2007-11-15 07:56:00,2.47439,2.4751,2.47233,2.47416,8500000.0
2007-11-15 07:57:00,2.47574,2.47667,2.47448,2.47513,12500000.0
2007-11-15 07:58:00,2.47327,2.47649,2.47327,2.47461,7750000.0
2007-11-15 07:59:00,2.47577,2.47686,2.47394,2.47399,8250000.0
2007-11-15 08:00:00,2.47675,2.47675,2.47243,2.4728,7250000.0
2007-11-15 08:01:00,2.47543,2.47628,2.47334,2.47514,8000000.0
2007-11-15 08:02:00,2.47196,2.47871,2.47196,2.47649,17500000.0
2007-11-15 08:03:00,2.47479,2.47606,2.47101,2.47399,8750000.0
2007-11-15 08:04:00,2.4749,2.4749,2.47235,2.47423,12880000.0
2007-11-15 08:05:00,2.47068,2.47587,2.47068,2.47139,6750000.0
2007-11-15 08:06:00,2.47418,2.47551,2.47252,2.4744,6000000.0
2007-11-15 08:07:00,2.47453,2.47453,2.47077,2.47271,8750000.0
2007-11-15 08:08:00,2.47487,2.47609,2.47134,2.47351,7500000.0
2007-11-15 08:09:00,2.4759,2.4759,2.46991,2.47484,9000000.0
2007-11-15 08:10:00,2.47394,2.47558,2.47379,2.47379,6250000.0
2007-11-15 08:11:00,2.47457,2.47679,2.47255,2.47679,6750000.0
2007-11-15 08:12:00,2.47534,2.47631,2.47277,2.47572,5500000.0
2007-11-15 08:13:00,2.47666,2.47666,2.47359,2.47387,6250000.0
2007-11-15 08:14:00,2.47429,2.47619,2.47229,2.47619,11630000.0
2007-11-15 08:15:00,2.47461,2.47566,2.47049,2.47566,10750000.0
2007-11-15 08:16:00,2.47335,2.4756,2.47335,2.47442,10500000.0
2007-11-15 08:17:00,2.4766,2.4766,2.47374,2.47507,7250000.0
2007-11-15 08:18:00,2.47366,2.47628,2.4716,2.47497,8750000.0
2007-11-15 08:19:00,2.47276,2.47518,2.47276,2.47287,8750000.0
2007-11-15 08:20:00,2.47559,2.47559,2.47339,2.47339,6000000.0
2007-11-15 08:21:00,2.47123,2.47503,2.47123,2.47493,7250000.0
2007-11-15 08:22:00,2.47468,2.47468,2.46953,2.47271,9260000.0
2007-11-15 08:23:00,2.47408,2.47433,2.47268,2.47348,7500000.0
2007-11-15 08:24:00,2.47343,2.47425,2.46941,2.47231,7010000.0
2007-11-15 08:25:00,2.47456,2.47527,2.47144,2.47475,10500000.0
2007-11-15 08:26:00,2.47349,2.47569,2.4705,2.47569,8000000.0
2007-11-15 08:27:00,2.47394,2.47558,2.47306,2.47347,7630000.0
2007-11-15 08:28:00,2.47164,2.47377,2.46745,2.46745,6750000.0
2007-11-15 08:29:00,2.47314,2.47545,2.47287,2.47287,5750000.0
2007-11-15 08:30:00,2.47472,2.47489,2.4699,2.47489,12000000.0
2007-11-15 08:31:00,2.47191,2.47421,2.46824,2.47421,6500000.0
2007-11-15 08:32:00,2.47325,2.47484,2.47066,2.47066,6130000.0
2007-11-15 08:33:00,2.47273,2.47612,2.47243,2.47466,7750000.0
2007-11-15 08:34:00,2.4732,2.47505,2.46905,2.47294,8500000.0
2007-11-15 08:35:00,2.47437,2.47612,2.47104,2.47612,7000000.0
2007-11-15 08:36:00,2.47481,2.47552,2.47334,2.47516,10250000.0
2007-11-15 08:37:00,2.47375,2.47528,2.47275,2.47497,9760000.0
2007-11-15 08:38:00,2.47276,2.47442,2.46873,2.46873,7130000.0
2007-11-15 08:39:00,2.47011,2.47533,2.47011,2.47439,8260000.0
2007-11-15 08:40:00,2.46907,2.47632,2.46907,2.47539,8630000.0
2007-11-15 08:41:00,2.47144,2.47607,2.47144,2.47294,12250000.0
2007-11-15 08:42:00,2.47366,2.47443,2.4727,2.47292,10750000.0
2007-11-15 08:43:00,2.4713,2.47451,2.4677,2.4743,17630000.0
2007-11-15 08:44:00,2.46985,2.47513,2.46985,2.47444,12880000.0
2007-11-15 08:45:00,2.47121,2.47396,2.47121,2.47192,7500000.0
2007-11-15 08:46:00,2.47183,2.47413,2.47155,2.47413,7750000.0
2007-11-15 08:47:00,2.4706,2.47313,2.4706,2.47313,6250000.0
2007-11-15 08:48:00,2.47413,2.47479,2.47172,2.47448,11500000.0
2007-11-15 08:49:00,2.4719,2.47423,2.46933,2.47413,6380000.0
2007-11-15 08:50:00,2.47325,2.47442,2.47268,2.47442,6250000.0
2007-11-15 08:51:00,2.47368,2.47407,2.47085,2.47223,10750000.0
2007-11-15 08:52:00,2.46961,2.47462,2.46898,2.46898,10130000.0
2007-11-15 08:53:00,2.47255,2.4756,2.47049,2.47049,9000000.0
2007-11-15 08:54:00,2.4725,2.47452,2.46925,2.47275,9000000.0
2007-11-15 08:55:00,2.47471,2.47477,2.47195,2.4727,7750000.0
2007-11-15 08:56:00,2.47326,2.47414,2.47032,2.47343,6750000.0
2007-11-15 08:57:00,2.46941,2.47431,2.46788,2.47391,11130000.0
2007-11-15 08:58:00,2.47448,2.47577,2.47118,2.47577,8630000.0
2007-11-15 08:59:00,2.47578,2.47677,2.46979,2.4764,13500000.0
2007-11-15 09:00:00,2.47546,2.47652,2.4724,2.47343,5500000.0
2007-11-15 09:01:00,2.47461,2.47478,2.47108,2.47241,13500000.0
2007-11-15 09:02:00,2.47374,2.47536,2.46748,2.4712,7500000.0
2007-11-15 09:03:00,2.47269,2.47547,2.47152,2.47547,10880000.0
2007-11-15 09:04:00,2.47395,2.47618,2.47045,2.47411,8000000.0
2007-11-15 09:05:00,2.47511,2.47674,2.47286,2.47517,10880000.0
2007-11-15 09:06:00,2.47593,2.47628,2.4727,2.47565,11750000.0
2007-11-15 09:07:00,2.47471,2.4754,2.47165,2.47294,5750000.0
2007-11-15 09:08:00,2.47111,2.47725,2.47111,2.47725,8500000.0
2007-11-15 09:09:00,2.47652,2.47652,2.47404,2.47557,7000000.0
2007-11-15 09:10:00,2.47566,2.47697,2.47463,2.47682,5880000.0
2007-11-15 09:11:00,2.47038,2.47523,2.47038,2.47508,9130000.0
2007-11-15 09:12:00,2.47384,2.47595,2.47129,2.47314,10260000.0
2007-11-15 09:13:00,2.47305,2.47452,2.46811,2.47407,9010000.0
2007-11-15 09:14:00,2.47417,2.47466,2.46962,2.47365,6750000.0
2007-11-15 09:15:00,2.47611,2.47611,2.46951,2.47376,12750000.0
2007-11-15 09:16:00,2.47253,2.47569,2.47111,2.47447,10500000.0
2007-11-15 09:17:00,2.4745,2.47525,2.47035,2.47379,8010000.0
2007-11-15 09:18:00,2.47171,2.47552,2.4703,2.47356,6750000.0
2007-11-15 09:19:00,2.47445,2.47481,2.47026,2.47427,5510000.0
2007-11-15 09:20:00,2.47718,2.47741,2.47101,2.47539,10000000.0
2007-11-15 09:21:00,2.47454,2.47767,2.47088,2.47317,10130000.0
2007-11-15 09:22:00,2.47597,2.47597,2.4716,2.47391,7000000.0
2007-11-15 09:23:00,2.47473,2.47583,2.47223,2.47583,9000000.0
2007-11-15 09:24:00,2.47508,2.47524,2.47012,2.47338,5380000.0
2007-11-15 09:25:00,2.47648,2.47698,2.47077,2.4758,11380000.0
2007-11-15 09:26:00,2.47469,2.47469,2.47188,2.47339,6880000.0
2007-11-15 09:27:00,2.47562,2.47609,2.47086,2.47575,11750000.0
2007-11-15 09:28:00,2.47482,2.47707,2.47377,2.47707,8250000.0
2007-11-15 09:29:00,2.47538,2.4775,2.47163,2.47715,13000000.0
2007-11-15 09:30:00,2.47723,2.47723,2.47484,2.4752,4880000.0
2007-11-15 09:31:00,2.477,2.477,2.47143,2.47626,6250000.0
2007-11-15 09:32:00,2.47421,2.4768,2.47012,2.47574,6630000.0
2007-11-15 09:33:00,2.47883,2.47883,2.47387,2.47483,5500000.0
2007-11-15 09:34:00,2.47571,2.47692,2.4723,2.4723,6630000.0
2007-11-15 09:35:00,2.47748,2.47894,2.4734,2.47894,10630000.0
2007-11-15 09:36:00,2.47775,2.47826,2.47349,2.47641,7250000.0
2007-11-15 09:37:00,2.47847,2.47847,2.47415,2.47574,8880000.0
2007-11-15 09:38:00,2.47599,2.47929,2.4745,2.47687,6000000.0
2007-11-15 09:39:00,2.47867,2.4797,2.47378,2.47378,9000000.0
2007-11-15 09:40:00,2.47575,2.47778,2.47302,2.47302,6130000.0
2007-11-15 09:41:00,2.47675,2.47675,2.46968,2.47408,14000000.0
2007-11-15 09:42:00,2.47228,2.4779,2.47178,2.47767,15250000.0
2007-11-15 09:43:00,2.47193,2.4793,2.47193,2.47691,9380000.0
2007-11-15 09:44:00,2.47779,2.47779,2.47378,2.47493,8500000.0
2007-11-15 09:45:00,2.47751,2.47782,2.47379,2.47782,12250000.0
2007-11-15 09:46:00,2.47474,2.47721,2.47474,2.47665,5250000.0
2007-11-15 09:47:00,2.47782,2.47913,2.47363,2.47545,5750000.0
2007-11-15 09:48:00,2.47816,2.47816,2.47318,2.47318,11750000.0
2007-11-15 09:49:00,2.47592,2.4785,2.47527,2.47574,6750000.0
2007-11-15 09:50:00,2.47687,2.47791,2.47492,2.47635,7380000.0
2007-11-15 09:51:00,2.47748,2.47748,2.47164,2.47514,6750000.0
2007-11-15 09:52:00,2.47723,2.47731,2.47247,2.47668,9250000.0
2007-11-15 09:53:00,2.47644,2.47848,2.4754,2.47848,8630000.0
2007-11-15 09:54:00,2.47682,2.47883,2.47541,2.47873,9750000.0
2007-11-15 09:55:00,2.47529,2.47883,2.47461,2.47883,5250000.0
2007-11-15 09:56:00,2.47604,2.47852,2.47446,2.47706,5500000.0
2007-11-15 09:57:00,2.47916,2.48007,2.47439,2.47899,14500000.0
2007-11-15 09:58:00,2.47527,2.47931,2.47347,2.47878,11000000.0
2007-11-15 09:59:00,2.47945,2.48075,2.47372,2.48035,13630000.0
2007-11-15 10:00:00,2.48177,2.48177,2.47485,2.47638,5750000.0
2007-11-15 10:01:00,2.47785,2.47897,2.47503,2.47897,6630000.0
2007-11-15 10:02:00,2.47391,2.47906,2.47356,2.47587,6500000.0
2007-11-15 10:03:00,2.47948,2.4797,2.47376,2.47686,9880000.0
2007-11-15 10:04:00,2.47751,2.47936,2.47526,2.4782,7380000.0
2007-11-15 10:05:00,2.48073,2.48079,2.47718,2.47852,9380000.0
2007-11-15 10:06:00,2.48063,2.48188,2.47583,2.48128,10500000.0
2007-11-15 10:07:00,2.48019,2.48077,2.4777,2.47977,5250000.0
2007-11-15 10:08:00,2.47877,2.48142,2.47614,2.48142,9000000.0
2007-11-15 10:09:00,2.48086,2.48443,2.47955,2.47955,8880000.0
2007-11-15 10:10:00,2.48059,2.48555,2.47952,2.48006,12000000.0
2007-11-15 10:11:00,2.4812,2.48577,2.4812,2.48511,6750000.0
2007-11-15 10:12:00,2.48298,2.48432,2.47984,2.48402,6250000.0
2007-11-15 10:13:00,2.48009,2.48403,2.47696,2.48215,12380000.0
2007-11-15 10:14:00,2.48197,2.48461,2.48197,2.48461,8500000.0
2007-11-15 10:15:00,2.48483,2.48483,2.48214,2.48432,8250000.0
2007-11-15 10:16:00,2.48393,2.48393,2.48079,2.48212,5880000.0
2007-11-15 10:17:00,2.48419,2.485,2.48261,2.485,8750000.0
2007-11-15 10:18:00,2.48389,2.4845,2.48153,2.48367,10880000.0
2007-11-15 10:19:00,2.48419,2.48419,2.48106,2.48254,10500000.0
2007-11-15 10:20:00,2.48247,2.48423,2.48154,2.48367,7250000.0
2007-11-15 10:21:00,2.48519,2.48519,2.47884,2.48082,10880000.0
2007-11-15 10:22:00,2.48216,2.48473,2.4794,2.48473,8260000.0
2007-11-15 10:23:00,2.48321,2.48382,2.47817,2.48342,6250000.0
2007-11-15 10:24:00,2.482,2.48427,2.48,2.48,5500000.0
2007-11-15 10:25:00,2.48123,2.48404,2.4791,2.48404,7500000.0
2007-11-15 10:26:00,2.48395,2.48399,2.48182,2.48183,8750000.0
2007-11-15 10:27:00,2.48052,2.48451,2.4795,2.47971,11250000.0
2007-11-15 10:28:00,2.48519,2.48519,2.48165,2.48361,8500000.0
2007-11-15 10:29:00,2.48439,2.48506,2.48164,2.483,6750000.0
2007-11-15 10:30:00,2.48437,2.48514,2.48249,2.48514,6000000.0
2007-11-15 10:31:00,2.48535,2.48535,2.48136,2.48136,8510000.0
2007-11-15 10:32:00,2.484,2.48604,2.47865,2.48294,9760000.0
2007-11-15 10:33:00,2.48453,2.48453,2.4798,2.48141,12000000.0
2007-11-15 10:34:00,2.48317,2.48364,2.47991,2.48123,7880000.0
2007-11-15 10:35:00,2.48352,2.48352,2.47893,2.47893,5250000.0
2007-11-15 10:36:00,2.48337,2.48337,2.47914,2.47914,8500000.0
2007-11-15 10:37:00,2.48322,2.48379,2.48092,2.48379,11750000.0
2007-11-15 10:38:00,2.48332,2.48463,2.48072,2.48343,9510000.0
2007-11-15 10:39:00,2.4841,2.48487,2.48092,2.48487,10630000.0
2007-11-15 10:40:00,2.48282,2.48464,2.48019,2.48235,9250000.0
2007-11-15 10:41:00,2.48438,2.48438,2.48067,2.48383,8000000.0
2007-11-15 10:42:00,2.48391,2.48488,2.48208,2.48488,6380000.0
2007-11-15 10:43:00,2.4832,2.4841,2.48125,2.48377,7750000.0
2007-11-15 10:44:00,2.48287,2.48488,2.48115,2.48171,10630000.0
2007-11-15 10:45:00,2.48008,2.48455,2.47969,2.48412,6500000.0
2007-11-15 10:46:00,2.48431,2.48459,2.48139,2.48437,7750000.0
2007-11-15 10:47:00,2.48515,2.48515,2.48013,2.48149,6000000.0
2007-11-15 10:48:00,2.48466,2.48477,2.47887,2.48354,9250000.0
2007-11-15 10:49:00,2.48494,2.48494,2.47831,2.47831,8250000.0
2007-11-15 10:50:00,2.48088,2.48375,2.48047,2.48347,6000000.0
2007-11-15 10:51:00,2.48036,2.48458,2.47994,2.48142,8130000.0
2007-11-15 10:52:00,2.48373,2.48455,2.48067,2.4842,14510000.0
2007-11-15 10:53:00,2.48448,2.48595,2.48204,2.48509,12500000.0
2007-11-15 10:54:00,2.48386,2.48633,2.47949,2.48466,7250000.0
2007-11-15 10:55:00,2.48679,2.48681,2.48298,2.4864,6750000.0
2007-11-15 10:56:00,2.48613,2.48981,2.48514,2.48669,9000000.0
2007-11-15 10:57:00,2.48515,2.48813,2.48515,2.48813,5630000.0
2007-11-15 10:58:00,2.48761,2.48771,2.48315,2.48606,12750000.0
2007-11-15 10:59:00,2.48672,2.48918,2.48421,2.48813,6750000.0
2007-11-15 11:00:00,2.48697,2.48877,2.48123,2.48665,9000000.0
2007-11-15 11:01:00,2.4888,2.4888,2.48281,2.48636,9750000.0
2007-11-15 11:02:00,2.48759,2.48855,2.48592,2.48592,6250000.0
2007-11-15 11:03:00,2.48588,2.48807,2.48022,2.48807,7000000.0
2007-11-15 11:04:00,2.48093,2.48847,2.48093,2.48847,6250000.0
2007-11-15 11:05:00,2.48697,2.48901,2.48449,2.48762,11130000.0
2007-11-15 11:06:00,2.48695,2.48941,2.48387,2.48648,6630000.0
2007-11-15 11:07:00,2.48863,2.48863,2.4841,2.4841,5250000.0
2007-11-15 11:08:00,2.48902,2.48902,2.48537,2.48683,5130000.0
2007-11-15 11:09:00,2.48832,2.48943,2.48519,2.48901,7250000.0
2007-11-15 11:10:00,2.49104,2.49104,2.48647,2.48958,7630000.0
2007-11-15 11:11:00,2.49004,2.49004,2.48285,2.48648,6750000.0
2007-11-15 11:12:00,2.48928,2.48928,2.48499,2.48697,7000000.0
2007-11-15 11:13:00,2.48301,2.49006,2.48301,2.48801,11250000.0
2007-11-15 11:14:00,2.4877,2.48853,2.48432,2.48744,7250000.0
2007-11-15 11:15:00,2.4874,2.48957,2.48704,2.48813,7010000.0
2007-11-15 11:16:00,2.48662,2.49089,2.48653,2.48897,6000000.0
2007-11-15 11:17:00,2.49093,2.49165,2.48503,2.4896,8000000.0
2007-11-15 11:18:00,2.48946,2.49144,2.4845,2.48941,10500000.0
2007-11-15 11:19:00,2.49006,2.49125,2.48685,2.49053,7250000.0
2007-11-15 11:20:00,2.48994,2.49087,2.4842,2.49087,8250000.0
2007-11-15 11:21:00,2.49193,2.49193,2.48679,2.49097,11750000.0
2007-11-15 11:22:00,2.49091,2.49115,2.48611,2.48635,6500000.0
2007-11-15 11:23:00,2.48748,2.49223,2.48691,2.49071,11250000.0
2007-11-15 11:24:00,2.49169,2.49264,2.48915,2.49155,8750000.0
2007-11-15 11:25:00,2.48961,2.49216,2.48831,2.49216,11750000.0
2007-11-15 11:26:00,2.48944,2.49168,2.48684,2.49167,10250000.0
2007-11-15 11:27:00,2.4886,2.49133,2.48843,2.49056,7380000.0
2007-11-15 11:28:00,2.48818,2.49071,2.48629,2.49013,9500000.0
2007-11-15 11:29:00,2.49222,2.49222,2.48597,2.49023,5750000.0
2007-11-15 11:30:00,2.4895,2.4914,2.48861,2.48931,7130000.0
2007-11-15 11:31:00,2.49221,2.49237,2.4869,2.48989,9250000.0
2007-11-15 11:32:00,2.49254,2.49254,2.48812,2.49206,12130000.0
2007-11-15 11:33:00,2.49102,2.49181,2.48784,2.49181,11380000.0
2007-11-15 11:34:00,2.49164,2.49284,2.48932,2.49154,6880000.0
2007-11-15 11:35:00,2.48927,2.49299,2.48595,2.49109,9880000.0
2007-11-15 11:36:00,2.49018,2.49268,2.48939,2.49078,9130000.0
2007-11-15 11:37:00,2.4882,2.49048,2.48668,2.49014,7000000.0
2007-11-15 11:38:00,2.48893,2.49438,2.48871,2.49438,5750000.0
2007-11-15 11:39:00,2.4924,2.49395,2.4873,2.49305,10750000.0
2007-11-15 11:40:00,2.49025,2.49526,2.49025,2.4951,11500000.0
2007-11-15 11:41:00,2.49425,2.49568,2.49181,2.49568,8000000.0
2007-11-15 11:42:00,2.49327,2.49491,2.49202,2.49434,8630000.0
2007-11-15 11:43:00,2.49177,2.49535,2.48909,2.49499,8750000.0
2007-11-15 11:44:00,2.49751,2.49776,2.49247,2.49595,7250000.0
2007-11-15 11:45:00,2.49659,2.5003,2.49583,2.49808,10250000.0
2007-11-15 11:46:00,2.49848,2.49935,2.49609,2.49934,6000000.0
2007-11-15 11:47:00,2.49607,2.49857,2.49365,2.49847,9130000.0
2007-11-15 11:48:00,2.49578,2.49825,2.4935,2.49825,13630000.0
2007-11-15 11:49:00,2.4982,2.4982,2.49272,2.49703,10000000.0
2007-11-15 11:50:00,2.49735,2.49773,2.49524,2.49657,7000000.0
2007-11-15 11:51:00,2.4978,2.4978,2.49476,2.49489,6750000.0
2007-11-15 11:52:00,2.49723,2.49733,2.49483,2.49691,7750000.0
2007-11-15 11:53:00,2.49661,2.49787,2.49579,2.49746,5630000.0
2007-11-15 11:54:00,2.49683,2.49843,2.49254,2.49794,10250000.0
2007-11-15 11:55:00,2.49753,2.49835,2.49414,2.49414,5630000.0
2007-11-15 11:56:00,2.49734,2.49907,2.49649,2.498,8250000.0
2007-11-15 11:57:00,2.49366,2.49814,2.49366,2.49631,6000000.0
2007-11-15 11:58:00,2.49428,2.49788,2.49428,2.49784,15250000.0
2007-11-15 11:59:00,2.4984,2.49846,2.49402,2.49621,13000000.0
2007-11-15 12:00:00,2.49509,2.49719,2.49276,2.49593,7010000.0
2007-11-15 12:01:00,2.49387,2.49766,2.49364,2.49625,7500000.0
2007-11-15 12:02:00,2.49302,2.49719,2.49302,2.4968,7500000.0
2007-11-15 12:03:00,2.49615,2.49769,2.49352,2.49517,8500000.0
2007-11-15 12:04:00,2.49741,2.49922,2.4938,2.49662,6000000.0
2007-11-15 12:05:00,2.4971,2.49884,2.49278,2.49821,9000000.0
2007-11-15 12:06:00,2.49764,2.4987,2.49437,2.4987,8880000.0
2007-11-15 12:07:00,2.49678,2.49696,2.4918,2.49498,6750000.0
2007-11-15 12:08:00,2.49967,2.49984,2.49487,2.4986,7000000.0
2007-11-15 12:09:00,2.49954,2.49966,2.49507,2.49823,10130000.0
2007-11-15 12:10:00,2.49721,2.49968,2.49312,2.49968,9000000.0
2007-11-15 12:11:00,2.49854,2.49876,2.49543,2.4983,9250000.0
2007-11-15 12:12:00,2.49617,2.50019,2.49596,2.4967,10750000.0
2007-11-15 12:13:00,2.49895,2.49993,2.49504,2.49943,15250000.0
2007-11-15 12:14:00,2.49963,2.50116,2.49746,2.49933,9880000.0
2007-11-15 12:15:00,2.49726,2.50195,2.49723,2.50076,9000000.0
2007-11-15 12:16:00,2.50286,2.50286,2.49882,2.49952,5630000.0
2007-11-15 12:17:00,2.50281,2.50281,2.49941,2.50082,5750000.0
2007-11-15 12:18:00,2.49596,2.50172,2.49596,2.49817,6750000.0
2007-11-15 12:19:00,2.50064,2.50116,2.49346,2.49679,8000000.0
2007-11-15 12:20:00,2.49927,2.50173,2.49814,2.5014,7250000.0
2007-11-15 12:21:00,2.50182,2.50196,2.49654,2.49882,11000000.0
2007-11-15 12:22:00,2.50214,2.50214,2.4998,2.50179,6880000.0
2007-11-15 12:23:00,2.50104,2.50243,2.49693,2.5024,10130000.0
2007-11-15 12:24:00,2.49731,2.50209,2.49731,2.49899,6500000.0
2007-11-15 12:25:00,2.50211,2.50211,2.49702,2.50138,5250000.0
2007-11-15 12:26:00,2.49956,2.50103,2.49867,2.50085,8750000.0
2007-11-15 12:27:00,2.50016,2.50291,2.49714,2.50281,10880000.0
2007-11-15 12:28:00,2.4993,2.50169,2.4993,2.50161,8500000.0
2007-11-15 12:29:00,2.49744,2.50238,2.49744,2.50194,12500000.0
2007-11-15 12:30:00,2.50175,2.50179,2.49761,2.49869,6010000.0
2007-11-15 12:31:00,2.49909,2.50112,2.49786,2.50112,5500000.0
2007-11-15 12:32:00,2.50104,2.50104,2.49782,2.49959,6250000.0
2007-11-15 12:33:00,2.50147,2.50259,2.49756,2.49756,12000000.0
2007-11-15 12:34:00,2.49964,2.49994,2.49793,2.49964,8250000.0
2007-11-15 12:35:00,2.49956,2.50013,2.4958,2.49801,10000000.0
2007-11-15 12:36:00,2.50007,2.50049,2.49564,2.50049,5500000.0
2007-11-15 12:37:00,2.49824,2.50149,2.49539,2.50096,14880000.0
2007-11-15 12:38:00,2.49711,2.50151,2.49414,2.49894,9500000.0
2007-11-15 12:39:00,2.49746,2.50095,2.49746,2.50095,6630000.0
2007-11-15 12:40:00,2.49714,2.5014,2.49714,2.50121,11250000.0
2007-11-15 12:41:00,2.49977,2.50254,2.49774,2.49843,7000000.0
2007-11-15 12:42:00,2.50262,2.50262,2.49758,2.50141,11500000.0
2007-11-15 12:43:00,2.50058,2.50308,2.49836,2.49836,9880000.0
2007-11-15 12:44:00,2.50094,2.50237,2.49781,2.49943,13750000.0
2007-11-15 12:45:00,2.49931,2.50336,2.49931,2.50295,8000000.0
2007-11-15 12:46:00,2.50305,2.5044,2.49967,2.50037,11000000.0
2007-11-15 12:47:00,2.50371,2.50589,2.50069,2.50481,7500000.0
2007-11-15 12:48:00,2.50559,2.50559,2.50125,2.50373,11130000.0
2007-11-15 12:49:00,2.50455,2.505,2.50076,2.505,9250000.0
2007-11-15 12:50:00,2.50536,2.5058,2.50097,2.50464,11250000.0
2007-11-15 12:51:00,2.50014,2.50353,2.49838,2.50161,7000000.0
2007-11-15 12:52:00,2.50255,2.50425,2.49853,2.50425,5500000.0
2007-11-15 12:53:00,2.50414,2.50414,2.49941,2.50389,6250000.0
2007-11-15 12:54:00,2.50151,2.50438,2.50151,2.50438,7750000.0
2007-11-15 12:55:00,2.50373,2.50373,2.49606,2.50114,9260000.0
2007-11-15 12:56:00,2.50218,2.50354,2.49848,2.50003,10500000.0
2007-11-15 12:57:00,2.50281,2.50351,2.49844,2.50095,9000000.0
2007-11-15 12:58:00,2.50266,2.50414,2.49939,2.49939,11130000.0
2007-11-15 12:59:00,2.50168,2.50402,2.50004,2.50176,10500000.0
2007-11-15 13:00:00,2.50235,2.50258,2.49869,2.50258,10000000.0
2007-11-15 13:01:00,2.50159,2.5033,2.49979,2.50007,11130000.0
2007-11-15 13:02:00,2.50218,2.50353,2.49908,2.50131,7000000.0
2007-11-15 13:03:00,2.50147,2.50175,2.49577,2.50085,9500000.0
2007-11-15 13:04:00,2.50152,2.50152,2.49781,2.49898,11890000.0
2007-11-15 13:05:00,2.50154,2.50219,2.49482,2.50217,13250000.0
2007-11-15 13:06:00,2.49861,2.50332,2.49861,2.503,9380000.0
2007-11-15 13:07:00,2.5038,2.50394,2.49936,2.50338,10250000.0
2007-11-15 13:08:00,2.50084,2.50349,2.49889,2.50349,7630000.0
2007-11-15 13:09:00,2.49957,2.50418,2.49957,2.50213,9250000.0
2007-11-15 13:10:00,2.50078,2.50601,2.50078,2.50601,7000000.0
2007-11-15 13:11:00,2.50275,2.50505,2.5003,2.5013,9630000.0
2007-11-15 13:12:00,2.50595,2.50595,2.5024,2.50359,7500000.0
2007-11-15 13:13:00,2.50377,2.50652,2.50019,2.50492,12260000.0
2007-11-15 13:14:00,2.50554,2.50605,2.5019,2.50605,7500000.0
2007-11-15 13:15:00,2.5062,2.50703,2.50329,2.50329,5500000.0
2007-11-15 13:16:00,2.50771,2.50771,2.50269,2.50618,11500000.0
2007-11-15 13:17:00,2.50472,2.50798,2.50472,2.50795,6250000.0
2007-11-15 13:18:00,2.50741,2.50741,2.50458,2.50525,6500000.0
2007-11-15 13:19:00,2.50695,2.50739,2.50277,2.50586,6500000.0
2007-11-15 13:20:00,2.5036,2.50643,2.50319,2.50626,8880000.0
2007-11-15 13:21:00,2.50604,2.50638,2.49995,2.50341,7250000.0
2007-11-15 13:22:00,2.50236,2.50629,2.5018,2.50629,6380000.0
2007-11-15 13:23:00,2.50569,2.50666,2.49991,2.50666,12250000.0
2007-11-15 13:24:00,2.5055,2.50664,2.50148,2.50553,10250000.0
2007-11-15 13:25:00,2.50472,2.50601,2.50225,2.50482,12500000.0
2007-11-15 13:26:00,2.50686,2.50686,2.50291,2.50438,10630000.0
2007-11-15 13:27:00,2.50426,2.50503,2.49967,2.50503,10000000.0
2007-11-15 13:28:00,2.50328,2.50379,2.49985,2.50028,9630000.0
2007-11-15 13:29:00,2.49967,2.50452,2.49967,2.50452,5250000.0
2007-11-15 13:30:00,2.50437,2.50437,2.49845,2.50331,7750000.0
2007-11-15 13:31:00,2.49956,2.50218,2.49813,2.49813,9630000.0
2007-11-15 13:32:00,2.50246,2.50388,2.50057,2.50388,7250000.0
2007-11-15 13:33:00,2.50215,2.50351,2.49807,2.50351,11630000.0
2007-11-15 13:34:00,2.50386,2.50425,2.499,2.50425,7630000.0
2007-11-15 13:35:00,2.50143,2.50522,2.50021,2.50522,8000000.0
2007-11-15 13:36:00,2.50185,2.50522,2.49768,2.5033,8250000.0
2007-11-15 13:37:00,2.50443,2.50443,2.50122,2.50226,9250000.0
2007-11-15 13:38:00,2.50455,2.50491,2.49894,2.50483,7000000.0
2007-11-15 13:39:00,2.5054,2.50636,2.49989,2.50636,7380000.0
2007-11-15 13:40:00,2.5051,2.50686,2.50009,2.50068,7500000.0
2007-11-15 13:41:00,2.50759,2.50759,2.50206,2.50634,8500000.0
2007-11-15 13:42:00,2.50673,2.50684,2.50422,2.50635,5380000.0
2007-11-15 13:43:00,2.50559,2.50559,2.50139,2.50466,6250000.0
2007-11-15 13:44:00,2.50626,2.50626,2.50352,2.50449,12250000.0
2007-11-15 13:45:00,2.50049,2.50608,2.50049,2.50342,8880000.0
2007-11-15 13:46:00,2.50445,2.50599,2.5028,2.50467,6500000.0
2007-11-15 13:47:00,2.50111,2.50608,2.50111,2.50581,11000000.0
2007-11-15 13:48:00,2.50628,2.50756,2.50067,2.50756,12630000.0
2007-11-15 13:49:00,2.50629,2.50629,2.50271,2.50565,5500000.0
2007-11-15 13:50:00,2.50678,2.5069,2.50249,2.50497,9250000.0
2007-11-15 13:51:00,2.50297,2.50702,2.50164,2.50582,10250000.0
2007-11-15 13:52:00,2.50275,2.50608,2.50275,2.50608,12880000.0
2007-11-15 13:53:00,2.50541,2.50704,2.50129,2.50704,6250000.0
2007-11-15 13:54:00,2.5057,2.5057,2.50307,2.50307,5500000.0
2007-11-15 13:55:00,2.50517,2.50564,2.50045,2.50045,9630000.0
2007-11-15 13:56:00,2.50421,2.50668,2.50231,2.50337,8760000.0
2007-11-15 13:57:00,2.50517,2.50558,2.50232,2.50266,12500000.0
2007-11-15 13:58:00,2.50277,2.50624,2.50202,2.50458,9000000.0
2007-11-15 13:59:00,2.50359,2.50622,2.5023,2.5023,5500000.0
2007-11-15 14:00:00,2.50099,2.50583,2.50099,2.50583,9750000.0
2007-11-15 14:01:00,2.5024,2.50626,2.5024,2.50552,10000000.0
2007-11-15 14:02:00,2.50511,2.50691,2.50366,2.50691,11000000.0
2007-11-15 14:03:00,2.50549,2.50549,2.49957,2.50061,7000000.0
2007-11-15 14:04:00,2.50559,2.50559,2.49913,2.50377,5250000.0
2007-11-15 14:05:00,2.50446,2.50564,2.49982,2.50086,6630000.0
2007-11-15 14:06:00,2.50437,2.50631,2.50177,2.5023,9250000.0
2007-11-15 14:07:00,2.50528,2.50544,2.50198,2.50479,7250000.0
2007-11-15 14:08:00,2.50464,2.50696,2.49875,2.50477,8000000.0
2007-11-15 14:09:00,2.50279,2.50525,2.50279,2.503,7750000.0
2007-11-15 14:10:00,2.5022,2.50502,2.49872,2.49872,15250000.0
2007-11-15 14:11:00,2.50464,2.50553,2.50182,2.50213,5500000.0
2007-11-15 14:12:00,2.50607,2.50607,2.49899,2.50325,7500000.0
2007-11-15 14:13:00,2.50294,2.50566,2.50119,2.50566,8000000.0
2007-11-15 14:14:00,2.50355,2.50469,2.50089,2.50355,5880000.0
2007-11-15 14:15:00,2.50561,2.50561,2.50037,2.50552,8250000.0
2007-11-15 14:16:00,2.50493,2.50515,2.50168,2.50168,11000000.0
2007-11-15 14:17:00,2.50387,2.50545,2.50115,2.50235,10000000.0
2007-11-15 14:18:00,2.5049,2.5049,2.49844,2.50362,9010000.0
2007-11-15 14:19:00,2.50501,2.50546,2.49753,2.50436,11000000.0
2007-11-15 14:20:00,2.50338,2.50444,2.49872,2.50427,6500000.0
2007-11-15 14:21:00,2.50417,2.50445,2.50052,2.50372,12010000.0
2007-11-15 14:22:00,2.5008,2.50487,2.5008,2.50147,5250000.0
2007-11-15 14:23:00,2.50379,2.50459,2.50058,2.50435,9380000.0
2007-11-15 14:24:00,2.50409,2.50473,2.50134,2.50357,12880000.0
2007-11-15 14:25:00,2.5044,2.5044,2.50136,2.5032,8000000.0
2007-11-15 14:26:00,2.50292,2.5043,2.49589,2.5043,12130000.0
2007-11-15 14:27:00,2.50407,2.50446,2.50203,2.50411,6500000.0
2007-11-15 14:28:00,2.5045,2.5045,2.50039,2.50039,6000000.0
2007-11-15 14:29:00,2.50394,2.50405,2.50015,2.50015,6380000.0
2007-11-15 14:30:00,2.50252,2.50487,2.50178,2.5041,8500000.0
2007-11-15 14:31:00,2.50246,2.50338,2.50056,2.50056,8500000.0
2007-11-15 14:32:00,2.50176,2.50351,2.49821,2.50351,13250000.0
2007-11-15 14:33:00,2.50337,2.50369,2.49887,2.49887,12500000.0
2007-11-15 14:34:00,2.50371,2.50371,2.49809,2.50051,12500000.0
2007-11-15 14:35:00,2.49904,2.50382,2.49904,2.50115,10880000.0
2007-11-15 14:36:00,2.49979,2.50419,2.49958,2.503,8750000.0
2007-11-15 14:37:00,2.50068,2.5028,2.49795,2.50246,9000000.0
2007-11-15 14:38:00,2.49998,2.50303,2.49771,2.49946,7880000.0
2007-11-15 14:39:00,2.50259,2.5031,2.49695,2.49695,8130000.0
2007-11-15 14:40:00,2.50176,2.50402,2.49938,2.50248,8380000.0
2007-11-15 14:41:00,2.50119,2.50199,2.49765,2.49947,6750000.0
2007-11-15 14:42:00,2.50288,2.50288,2.49943,2.50021,15380000.0
2007-11-15 14:43:00,2.5026,2.5026,2.49679,2.49956,6750000.0
2007-11-15 14:44:00,2.50251,2.50251,2.49801,2.49969,6380000.0
2007-11-15 14:45:00,2.49825,2.50158,2.4956,2.4956,5750000.0
2007-11-15 14:46:00,2.49956,2.5022,2.49809,2.49927,8250000.0
2007-11-15 14:47:00,2.50031,2.50177,2.49919,2.50087,7500000.0
2007-11-15 14:48:00,2.50208,2.50208,2.49609,2.49799,10250000.0
2007-11-15 14:49:00,2.50163,2.50245,2.49864,2.50106,11000000.0
2007-11-15 14:50:00,2.50066,2.50189,2.49573,2.50128,6750000.0
2007-11-15 14:51:00,2.50251,2.50251,2.49967,2.50127,5880000.0
2007-11-15 14:52:00,2.49774,2.50407,2.49774,2.50147,14880000.0
2007-11-15 14:53:00,2.49896,2.50091,2.49689,2.49689,6750000.0
2007-11-15 14:54:00,2.50041,2.5034,2.4976,2.4992,8500000.0
2007-11-15 14:55:00,2.50281,2.50334,2.49931,2.50257,6750000.0
2007-11-15 14:56:00,2.50233,2.50299,2.49794,2.49794,10250000.0
2007-11-15 14:57:00,2.50274,2.5063,2.49993,2.50242,12000000.0
2007-11-15 14:58:00,2.50152,2.50335,2.49719,2.50238,9130000.0
2007-11-15 14:59:00,2.50158,2.50266,2.49832,2.50252,10250000.0
2007-11-15 15:00:00,2.50096,2.50565,2.50036,2.50286,10750000.0
2007-11-15 15:01:00,2.50155,2.5026,2.49718,2.501,6380000.0
2007-11-15 15:02:00,2.50215,2.50215,2.49594,2.50013,13380000.0
2007-11-15 15:03:00,2.5006,2.50227,2.49669,2.49925,13010000.0
2007-11-15 15:04:00,2.49941,2.50154,2.49786,2.49885,8380000.0
2007-11-15 15:05:00,2.50199,2.50265,2.49755,2.50132,14130000.0
2007-11-15 15:06:00,2.50088,2.50218,2.49972,2.50028,10750000.0
2007-11-15 15:07:00,2.50055,2.5019,2.49631,2.50032,8250000.0
2007-11-15 15:08:00,2.50202,2.50271,2.49712,2.49901,8880000.0
2007-11-15 15:09:00,2.50192,2.50265,2.49995,2.50124,13760000.0
2007-11-15 15:10:00,2.5001,2.50143,2.49785,2.50143,8630000.0
2007-11-15 15:11:00,2.50028,2.50239,2.49858,2.49874,8250000.0
2007-11-15 15:12:00,2.50252,2.50252,2.49852,2.5009,5500000.0
2007-11-15 15:13:00,2.50209,2.50209,2.49941,2.49941,4760000.0
2007-11-15 15:14:00,2.5008,2.5008,2.49635,2.5001,16750000.0
2007-11-15 15:15:00,2.50139,2.50189,2.49706,2.499,7000000.0
2007-11-15 15:16:00,2.5011,2.50161,2.49864,2.50161,16760000.0
2007-11-15 15:17:00,2.50029,2.50234,2.4993,2.50166,6380000.0
2007-11-15 15:18:00,2.50234,2.50234,2.49524,2.5005,9630000.0
2007-11-15 15:19:00,2.50132,2.50132,2.49706,2.49706,7500000.0
2007-11-15 15:20:00,2.49981,2.50007,2.49768,2.49994,7380000.0
2007-11-15 15:21:00,2.49744,2.5004,2.4963,2.5004,6500000.0
2007-11-15 15:22:00,2.50083,2.50083,2.49539,2.49749,9750000.0
2007-11-15 15:23:00,2.49929,2.50024,2.49609,2.50001,9000000.0
2007-11-15 15:24:00,2.49743,2.49934,2.49453,2.49895,6250000.0
2007-11-15 15:25:00,2.49931,2.49969,2.49516,2.49936,8880000.0
2007-11-15 15:26:00,2.49861,2.49933,2.49484,2.49802,6500000.0
2007-11-15 15:27:00,2.49723,2.49977,2.49369,2.49619,6250000.0
2007-11-15 15:28:00,2.49984,2.49984,2.49606,2.49606,6880000.0
2007-11-15 15:29:00,2.49766,2.49917,2.49602,2.49843,8750000.0
2007-11-15 15:30:00,2.49685,2.5001,2.49469,2.49669,8750000.0
2007-11-15 15:31:00,2.49916,2.4993,2.49581,2.49846,10750000.0
2007-11-15 15:32:00,2.49847,2.49972,2.49568,2.49972,9000000.0
2007-11-15 15:33:00,2.49992,2.50093,2.49259,2.50004,11250000.0
2007-11-15 15:34:00,2.50073,2.50083,2.49746,2.49826,6380000.0
2007-11-15 15:35:00,2.49891,2.50198,2.49804,2.5016,12500000.0
2007-11-15 15:36:00,2.50223,2.50223,2.49832,2.50192,8880000.0
2007-11-15 15:37:00,2.50056,2.50213,2.49948,2.50172,9380000.0
2007-11-15 15:38:00,2.49947,2.50203,2.49841,2.49995,9000000.0
2007-11-15 15:39:00,2.50165,2.50407,2.49785,2.49947,8250000.0
2007-11-15 15:40:00,2.5016,2.50462,2.50077,2.50416,7500000.0
2007-11-15 15:41:00,2.50098,2.50496,2.50098,2.50496,7000000.0
2007-11-15 15:42:00,2.5028,2.50362,2.4978,2.49903,6500000.0
2007-11-15 15:43:00,2.50419,2.50484,2.50115,2.50276,11750000.0
2007-11-15 15:44:00,2.50305,2.50374,2.50101,2.50172,6500000.0
2007-11-15 15:45:00,2.5043,2.5043,2.4994,2.50405,7750000.0
2007-11-15 15:46:00,2.50349,2.50416,2.50006,2.50054,6250000.0
2007-11-15 15:47:00,2.50487,2.50712,2.5036,2.50498,8250000.0
2007-11-15 15:48:00,2.50564,2.50648,2.50212,2.50212,6130000.0
2007-11-15 15:49:00,2.50469,2.506,2.49978,2.5046,11750000.0
2007-11-15 15:50:00,2.50566,2.50633,2.50008,2.50287,10630000.0
2007-11-15 15:51:00,2.50571,2.50571,2.50219,2.50427,7000000.0
2007-11-15 15:52:00,2.50477,2.50486,2.50151,2.50362,8000000.0
2007-11-15 15:53:00,2.5054,2.5054,2.49931,2.50408,8750000.0
2007-11-15 15:54:00,2.50438,2.50438,2.49983,2.50353,6250000.0
2007-11-15 15:55:00,2.50403,2.50487,2.50039,2.50468,6880000.0
2007-11-15 15:56:00,2.50503,2.50503,2.49941,2.50317,5250000.0
2007-11-15 15:57:00,2.50456,2.50588,2.50125,2.50588,9260000.0
2007-11-15 15:58:00,2.50509,2.50594,2.50199,2.50594,11510000.0
2007-11-15 15:59:00,2.50713,2.50725,2.50308,2.5044,10130000.0
2007-11-15 16:00:00,2.50545,2.5057,2.50216,2.50374,7750000.0
2007-11-15 16:01:00,2.5036,2.5066,2.50026,2.5066,6250000.0
2007-11-15 16:02:00,2.50283,2.50544,2.49994,2.50463,13250000.0
2007-11-15 16:03:00,2.50314,2.50542,2.50132,2.50451,7380000.0
2007-11-15 16:04:00,2.50602,2.50602,2.50167,2.50461,8250000.0
2007-11-15 16:05:00,2.5034,2.50489,2.50257,2.50448,8500000.0
2007-11-15 16:06:00,2.50335,2.50467,2.49911,2.49911,7380000.0
2007-11-15 16:07:00,2.50356,2.50425,2.50078,2.50425,13000000.0
2007-11-15 16:08:00,2.50115,2.5037,2.49865,2.50031,10500000.0
2007-11-15 16:09:00,2.50082,2.50383,2.49854,2.50236,10000000.0
2007-11-15 16:10:00,2.50203,2.50271,2.49636,2.50181,7500000.0
2007-11-15 16:11:00,2.50033,2.50396,2.50033,2.50396,6380000.0
2007-11-15 16:12:00,2.50173,2.50343,2.4993,2.50144,6000000.0
2007-11-15 16:13:00,2.50128,2.50294,2.49959,2.50294,8630000.0
2007-11-15 16:14:00,2.50288,2.50335,2.50002,2.50335,9380000.0
2007-11-15 16:15:00,2.50207,2.5028,2.50062,2.50169,6000000.0
2007-11-15 16:16:00,2.50054,2.50386,2.49861,2.50386,9500000.0
2007-11-15 16:17:00,2.5021,2.50368,2.49849,2.50204,13000000.0
2007-11-15 16:18:00,2.50375,2.50415,2.49635,2.49989,7500000.0
2007-11-15 16:19:00,2.50394,2.50394,2.4993,2.50019,9250000.0
2007-11-15 16:20:00,2.50197,2.50467,2.49915,2.50333,10750000.0
2007-11-15 16:21:00,2.50193,2.50402,2.50095,2.50095,5250000.0
2007-11-15 16:22:00,2.5011,2.50398,2.49963,2.50079,10500000.0
2007-11-15 16:23:00,2.50463,2.50516,2.50118,2.50483,5880000.0
2007-11-15 16:24:00,2.50492,2.50567,2.50061,2.50435,5750000.0
2007-11-15 16:25:00,2.50504,2.50504,2.50082,2.50101,9250000.0
2007-11-15 16:26:00,2.50273,2.50486,2.50273,2.50346,8130000.0
2007-11-15 16:27:00,2.5059,2.50619,2.50098,2.50474,12130000.0
2007-11-15 16:28:00,2.50648,2.50648,2.50278,2.50355,9000000.0
2007-11-15 16:29:00,2.50524,2.50524,2.5019,2.5039,8880000.0
2007-11-15 16:30:00,2.50572,2.50572,2.5006,2.50394,6880000.0
2007-11-15 16:31:00,2.50588,2.50588,2.50155,2.50358,6130000.0
2007-11-15 16:32:00,2.50444,2.50447,2.49899,2.50406,7250000.0
2007-11-15 16:33:00,2.50364,2.50364,2.50091,2.50278,8250000.0
2007-11-15 16:34:00,2.49891,2.50448,2.49832,2.50425,14250000.0
2007-11-15 16:35:00,2.50067,2.50519,2.49975,2.50519,11880000.0
2007-11-15 16:36:00,2.50409,2.50505,2.50048,2.50417,9750000.0
2007-11-15 16:37:00,2.50377,2.50493,2.50077,2.50493,5750000.0
2007-11-15 16:38:00,2.5036,2.50576,2.4991,2.50554,10500000.0
2007-11-15 16:39:00,2.50507,2.50615,2.49911,2.50269,7000000.0
2007-11-15 16:40:00,2.50422,2.50533,2.50086,2.50365,7000000.0
2007-11-15 16:41:00,2.50349,2.50424,2.49909,2.50193,6750000.0
2007-11-15 16:42:00,2.50415,2.50415,2.49933,2.50082,8250000.0
2007-11-15 16:43:00,2.50263,2.50359,2.49977,2.5004,11250000.0
2007-11-15 16:44:00,2.50193,2.50394,2.49917,2.50227,12760000.0
2007-11-15 16:45:00,2.50162,2.50234,2.50004,2.50234,8250000.0
2007-11-15 16:46:00,2.50273,2.50273,2.49718,2.50035,7500000.0
2007-11-15 16:47:00,2.50012,2.50167,2.49817,2.50059,12380000.0
2007-11-15 16:48:00,2.50134,2.50148,2.49694,2.50148,5500000.0
2007-11-15 16:49:00,2.50002,2.5021,2.49825,2.50072,13000000.0
2007-11-15 16:50:00,2.50058,2.50129,2.49667,2.49984,8500000.0
2007-11-15 16:51:00,2.50005,2.50062,2.4969,2.4969,7250000.0
2007-11-15 16:52:00,2.49876,2.50073,2.49654,2.50073,10000000.0
2007-11-15 16:53:00,2.50008,2.50013,2.49311,2.49816,13500000.0
2007-11-15 16:54:00,2.49788,2.5009,2.4956,2.50075,7000000.0
2007-11-15 16:55:00,2.5009,2.5009,2.49736,2.49778,6500000.0
2007-11-15 16:56:00,2.49946,2.49946,2.49458,2.49611,11380000.0
2007-11-15 16:57:00,2.50063,2.50063,2.4973,2.49899,9250000.0
2007-11-15 16:58:00,2.49811,2.50055,2.49645,2.50045,8880000.0
2007-11-15 16:59:00,2.501,2.501,2.4975,2.49896,7750000.0
2007-11-15 17:00:00,2.49859,2.49979,2.49678,2.49678,8500000.0
2007-11-15 17:01:00,2.49847,2.5003,2.49773,2.49911,10750000.0
2007-11-15 17:02:00,2.49981,2.50003,2.49537,2.49881,7010000.0
2007-11-15 17:03:00,2.49814,2.50008,2.49514,2.49594,9000000.0
2007-11-15 17:04:00,2.50007,2.50007,2.49627,2.49936,12880000.0
2007-11-15 17:05:00,2.49863,2.5019,2.49713,2.5019,7000000.0
2007-11-15 17:06:00,2.49739,2.49947,2.49732,2.49947,8000000.0
2007-11-15 17:07:00,2.4961,2.49967,2.49607,2.49916,7250000.0
2007-11-15 17:08:00,2.49987,2.50003,2.49491,2.49702,8880000.0
2007-11-15 17:09:00,2.49768,2.4997,2.49563,2.49762,6750000.0
2007-11-15 17:10:00,2.49686,2.49976,2.49362,2.49939,11000000.0
2007-11-15 17:11:00,2.49812,2.49884,2.49642,2.49764,5250000.0
2007-11-15 17:12:00,2.49866,2.49895,2.49443,2.49713,7000000.0
2007-11-15 17:13:00,2.49553,2.49761,2.49408,2.4974,10250000.0
2007-11-15 17:14:00,2.49639,2.49639,2.49082,2.49608,7500000.0
2007-11-15 17:15:00,2.49485,2.49688,2.48981,2.4968,12500000.0
2007-11-15 17:16:00,2.49519,2.49794,2.49427,2.49699,10750000.0
2007-11-15 17:17:00,2.49702,2.49826,2.49465,2.49735,9250000.0
2007-11-15 17:18:00,2.49311,2.49756,2.49311,2.49343,5500000.0
2007-11-15 17:19:00,2.48989,2.49699,2.48989,2.49612,11500000.0
2007-11-15 17:20:00,2.4962,2.49704,2.49443,2.49608,5750000.0
2007-11-15 17:21:00,2.495,2.49663,2.49248,2.49592,7380000.0
2007-11-15 17:22:00,2.49643,2.49643,2.49153,2.49589,11750000.0
2007-11-15 17:23:00,2.4952,2.49725,2.49281,2.49709,11000000.0
2007-11-15 17:24:00,2.49298,2.49654,2.49186,2.49654,9750000.0
2007-11-15 17:25:00,2.49612,2.49631,2.48839,2.49362,8000000.0
2007-11-15 17:26:00,2.49657,2.49706,2.49197,2.49706,12130000.0
2007-11-15 17:27:00,2.49531,2.49574,2.49273,2.49309,9250000.0
2007-11-15 17:28:00,2.49295,2.49577,2.49065,2.49509,8750000.0
2007-11-15 17:29:00,2.49003,2.49632,2.48912,2.49318,9630000.0
2007-11-15 17:30:00,2.49584,2.49608,2.49334,2.49467,7250000.0
2007-11-15 17:31:00,2.49583,2.49608,2.49019,2.49019,10630000.0
2007-11-15 17:32:00,2.49574,2.49585,2.49067,2.49491,9500000.0
2007-11-15 17:33:00,2.49513,2.49703,2.49426,2.49703,7750000.0
2007-11-15 17:34:00,2.49256,2.49536,2.49115,2.49279,9750000.0
2007-11-15 17:35:00,2.49343,2.49512,2.48939,2.49344,7250000.0
2007-11-15 17:36:00,2.49497,2.49497,2.49157,2.49188,6250000.0
2007-11-15 17:37:00,2.49149,2.49407,2.49135,2.49332,11000000.0
2007-11-15 17:38:00,2.49126,2.49398,2.49007,2.49319,10250000.0
2007-11-15 17:39:00,2.49004,2.49348,2.48816,2.49283,8000000.0
2007-11-15 17:40:00,2.4932,2.49413,2.48969,2.49319,5500000.0
2007-11-15 17:41:00,2.4892,2.49442,2.4892,2.49252,8500000.0
2007-11-15 17:42:00,2.49202,2.49425,2.4907,2.49327,9000000.0
2007-11-15 17:43:00,2.49094,2.49422,2.49094,2.49422,6000000.0
2007-11-15 17:44:00,2.49369,2.49517,2.48914,2.49224,9750000.0
2007-11-15 17:45:00,2.49308,2.49391,2.49072,2.49389,11630000.0
2007-11-15 17:46:00,2.49129,2.49409,2.4896,2.49306,6750000.0
2007-11-15 17:47:00,2.49327,2.49486,2.48992,2.49486,7000000.0
2007-11-15 17:48:00,2.49145,2.49538,2.49145,2.4942,5750000.0
2007-11-15 17:49:00,2.49375,2.49427,2.49105,2.49358,7250000.0
2007-11-15 17:50:00,2.49135,2.4947,2.4886,2.49021,10750000.0
2007-11-15 17:51:00,2.48926,2.49459,2.48926,2.493,6250000.0
2007-11-15 17:52:00,2.49386,2.49386,2.48932,2.48932,13500000.0
2007-11-15 17:53:00,2.49102,2.49551,2.49102,2.49551,5630000.0
2007-11-15 17:54:00,2.49405,2.49479,2.48614,2.49346,10250000.0
2007-11-15 17:55:00,2.49464,2.49645,2.49211,2.49575,9000000.0
2007-11-15 17:56:00,2.49654,2.49654,2.49135,2.49432,12010000.0
2007-11-15 17:57:00,2.49514,2.49561,2.49195,2.49542,11750000.0
2007-11-15 17:58:00,2.49418,2.49479,2.4929,2.49464,11130000.0
2007-11-15 17:59:00,2.49216,2.4955,2.49189,2.49454,9380000.0
2007-11-15 18:00:00,2.49553,2.49649,2.49262,2.4933,10880000.0
2007-11-15 18:01:00,2.49613,2.49613,2.4902,2.494,7750000.0
2007-11-15 18:02:00,2.49542,2.49627,2.49194,2.49618,12380000.0
2007-11-15 18:03:00,2.49495,2.497,2.49142,2.49608,9500000.0
2007-11-15 18:04:00,2.49475,2.50139,2.4917,2.49485,11510000.0
2007-11-15 18:05:00,2.49511,2.49541,2.49161,2.49447,7250000.0
2007-11-15 18:06:00,2.49631,2.49693,2.49235,2.49491,8010000.0
2007-11-15 18:07:00,2.49419,2.49494,2.4918,2.49474,6750000.0
2007-11-15 18:08:00,2.49395,2.49444,2.49078,2.49082,9880000.0
2007-11-15 18:09:00,2.49358,2.49358,2.48943,2.49257,8500000.0
2007-11-15 18:10:00,2.49221,2.4938,2.49097,2.49355,8500000.0
2007-11-15 18:11:00,2.49316,2.49383,2.49123,2.49331,11880000.0
2007-11-15 18:12:00,2.4919,2.49408,2.49074,2.49275,5750000.0
2007-11-15 18:13:00,2.49455,2.49455,2.4892,2.4896,6380000.0
2007-11-15 18:14:00,2.49366,2.49388,2.48661,2.48983,9000000.0
2007-11-15 18:15:00,2.49507,2.49507,2.49077,2.49383,12130000.0
2007-11-15 18:16:00,2.4936,2.49407,2.48723,2.49315,6250000.0
2007-11-15 18:17:00,2.49272,2.49423,2.4901,2.49201,9250000.0
2007-11-15 18:18:00,2.49188,2.49334,2.48884,2.49232,6000000.0
2007-11-15 18:19:00,2.49244,2.4938,2.48822,2.48963,11130000.0
2007-11-15 18:20:00,2.49303,2.4939,2.49045,2.49295,11500000.0
2007-11-15 18:21:00,2.49182,2.49349,2.48782,2.49323,13000000.0
2007-11-15 18:22:00,2.49493,2.49496,2.49024,2.49181,8500000.0
2007-11-15 18:23:00,2.49287,2.49467,2.49028,2.49028,7750000.0
2007-11-15 18:24:00,2.49488,2.49498,2.48908,2.49225,7000000.0
2007-11-15 18:25:00,2.49395,2.49401,2.49112,2.49299,7750000.0
2007-11-15 18:26:00,2.49221,2.49466,2.49021,2.49466,6750000.0
2007-11-15 18:27:00,2.49388,2.49428,2.49105,2.49428,7750000.0
2007-11-15 18:28:00,2.49394,2.49504,2.49291,2.49421,12380000.0
2007-11-15 18:29:00,2.49281,2.49555,2.4917,2.4951,6260000.0
2007-11-15 18:30:00,2.49496,2.49507,2.49157,2.49467,17260000.0
2007-11-15 18:31:00,2.49459,2.4963,2.49459,2.49595,12000000.0
2007-11-15 18:32:00,2.49572,2.49621,2.49187,2.49187,5500000.0
2007-11-15 18:33:00,2.49563,2.49644,2.49211,2.49211,13750000.0
2007-11-15 18:34:00,2.49499,2.49585,2.4932,2.49557,9380000.0
2007-11-15 18:35:00,2.49494,2.49595,2.48983,2.49412,11000000.0
2007-11-15 18:36:00,2.49641,2.49686,2.49393,2.49578,7500000.0
2007-11-15 18:37:00,2.49492,2.49615,2.49215,2.49501,10510000.0
2007-11-15 18:38:00,2.49538,2.49648,2.49333,2.49388,10510000.0
2007-11-15 18:39:00,2.49448,2.49633,2.492,2.49601,12500000.0
2007-11-15 18:40:00,2.49473,2.49632,2.49255,2.49453,7500000.0
2007-11-15 18:41:00,2.49519,2.49622,2.49241,2.49527,8250000.0
2007-11-15 18:42:00,2.49485,2.49727,2.49187,2.49556,9000000.0
2007-11-15 18:43:00,2.49465,2.49653,2.49339,2.49444,8630000.0
2007-11-15 18:44:00,2.49578,2.49618,2.49234,2.49489,9000000.0
2007-11-15 18:45:00,2.49567,2.49587,2.49115,2.49279,6500000.0
2007-11-15 18:46:00,2.49616,2.49616,2.49187,2.49479,5250000.0
2007-11-15 18:47:00,2.49522,2.49583,2.4942,2.49583,7250000.0
2007-11-15 18:48:00,2.49567,2.49587,2.48932,2.4947,7130000.0
2007-11-15 18:49:00,2.49443,2.49488,2.49065,2.49175,10250000.0
2007-11-15 18:50:00,2.49416,2.49529,2.49366,2.49366,6000000.0
2007-11-15 18:51:00,2.49229,2.4955,2.49182,2.49182,8500000.0
2007-11-15 18:52:00,2.4949,2.4959,2.49369,2.49477,9630000.0
2007-11-15 18:53:00,2.49356,2.49485,2.49169,2.49341,7750000.0
2007-11-15 18:54:00,2.49518,2.49526,2.49258,2.49258,7630000.0
2007-11-15 18:55:00,2.49377,2.49534,2.49166,2.49513,10500000.0
2007-11-15 18:56:00,2.49556,2.4967,2.49257,2.49567,6880000.0
2007-11-15 18:57:00,2.49275,2.49565,2.49191,2.49427,9000000.0
2007-11-15 18:58:00,2.49463,2.49609,2.49273,2.49356,9250000.0
2007-11-15 18:59:00,2.49486,2.4953,2.49164,2.49422,6380000.0
2007-11-15 19:00:00,2.49382,2.49625,2.49267,2.49594,7750000.0
2007-11-15 19:01:00,2.49488,2.49572,2.49328,2.4944,6000000.0
2007-11-15 19:02:00,2.49546,2.49559,2.49277,2.49559,9500000.0
2007-11-15 19:03:00,2.49322,2.49581,2.49322,2.49581,6500000.0
2007-11-15 19:04:00,2.49579,2.49673,2.49348,2.49609,10500000.0
2007-11-15 19:05:00,2.49561,2.49658,2.49529,2.4956,6250000.0
2007-11-15 19:06:00,2.49665,2.49665,2.49272,2.4938,8250000.0
2007-11-15 19:07:00,2.4964,2.49675,2.49234,2.49414,6500000.0
2007-11-15 19:08:00,2.49645,2.49667,2.49391,2.49667,8130000.0
2007-11-15 19:09:00,2.49673,2.49718,2.49489,2.49713,4880000.0
2007-11-15 19:10:00,2.49647,2.49678,2.49413,2.49636,10500000.0
2007-11-15 19:11:00,2.4904,2.49718,2.4904,2.49592,11630000.0
2007-11-15 19:12:00,2.49141,2.4958,2.49114,2.49546,9000000.0
2007-11-15 19:13:00,2.49294,2.49642,2.49203,2.49343,10510000.0
2007-11-15 19:14:00,2.49493,2.49598,2.49211,2.49522,11250000.0
2007-11-15 19:15:00,2.49639,2.50025,2.49433,2.49433,8000000.0
2007-11-15 19:16:00,2.49493,2.49627,2.49259,2.49522,7000000.0
2007-11-15 19:17:00,2.49616,2.49616,2.48788,2.49276,7880000.0
2007-11-15 19:18:00,2.49632,2.49632,2.4874,2.4874,6630000.0
2007-11-15 19:19:00,2.49125,2.4944,2.48917,2.48917,12880000.0
2007-11-15 19:20:00,2.49472,2.49577,2.49336,2.49529,7380000.0
2007-11-15 19:21:00,2.4945,2.49807,2.49364,2.49761,7750000.0
2007-11-15 19:22:00,2.49753,2.49753,2.49072,2.49242,13000000.0
2007-11-15 19:23:00,2.49635,2.49635,2.49307,2.49545,6750000.0
2007-11-15 19:24:00,2.49521,2.49732,2.49336,2.49712,11000000.0
2007-11-15 19:25:00,2.49393,2.49674,2.49324,2.49567,5630000.0
2007-11-15 19:26:00,2.49396,2.49585,2.4912,2.49287,11750000.0
2007-11-15 19:27:00,2.49518,2.49578,2.49237,2.49544,5250000.0
2007-11-15 19:28:00,2.49666,2.49666,2.49279,2.49563,10500000.0
2007-11-15 19:29:00,2.49646,2.49683,2.49215,2.49215,9000000.0
2007-11-15 19:30:00,2.49554,2.49723,2.49049,2.49723,11630000.0
2007-11-15 19:31:00,2.49627,2.498,2.48972,2.4918,7250000.0
2007-11-15 19:32:00,2.49709,2.49916,2.4948,2.4989,6000000.0
2007-11-15 19:33:00,2.4988,2.50017,2.49276,2.49932,12390000.0
2007-11-15 19:34:00,2.49743,2.50056,2.49558,2.4995,8380000.0
2007-11-15 19:35:00,2.49886,2.50075,2.49821,2.50075,5500000.0
2007-11-15 19:36:00,2.49923,2.50027,2.49518,2.49905,11010000.0
2007-11-15 19:37:00,2.49777,2.50029,2.49565,2.49924,10000000.0
2007-11-15 19:38:00,2.49881,2.5006,2.49677,2.5006,7010000.0
2007-11-15 19:39:00,2.49635,2.50151,2.49538,2.50076,8500000.0
2007-11-15 19:40:00,2.50092,2.50121,2.49741,2.50121,8750000.0
2007-11-15 19:41:00,2.502,2.50251,2.49745,2.49837,8880000.0
2007-11-15 19:42:00,2.50131,2.50131,2.49538,2.49983,8750000.0
2007-11-15 19:43:00,2.50052,2.50123,2.49356,2.49962,8000000.0
2007-11-15 19:44:00,2.50157,2.50236,2.4951,2.49613,11010000.0
2007-11-15 19:45:00,2.49667,2.50089,2.4931,2.50043,7250000.0
2007-11-15 19:46:00,2.49801,2.50146,2.49488,2.49736,11250000.0
2007-11-15 19:47:00,2.49662,2.50077,2.49565,2.4986,6250000.0
2007-11-15 19:48:00,2.50192,2.50192,2.49393,2.50006,8000000.0
2007-11-15 19:49:00,2.49868,2.50059,2.49452,2.50014,8250000.0
2007-11-15 19:50:00,2.49799,2.50059,2.4941,2.49737,6250000.0
2007-11-15 19:51:00,2.4999,2.50061,2.49813,2.49995,7000000.0
2007-11-15 19:52:00,2.4992,2.50079,2.49843,2.49881,8250000.0
2007-11-15 19:53:00,2.4953,2.49974,2.49243,2.49883,5880000.0
2007-11-15 19:54:00,2.49981,2.49997,2.49432,2.49675,12750000.0
2007-11-15 19:55:00,2.50062,2.50199,2.49731,2.50199,8750000.0
2007-11-15 19:56:00,2.50168,2.50168,2.49501,2.50052,11880000.0
2007-11-15 19:57:00,2.49952,2.50158,2.49669,2.50073,12500000.0
2007-11-15 19:58:00,2.49857,2.4992,2.49453,2.49532,8750000.0
2007-11-15 19:59:00,2.49966,2.49966,2.49256,2.49882,5500000.0
2007-11-15 20:00:00,2.49654,2.49794,2.4941,2.49699,11250000.0
2007-11-15 20:01:00,2.49271,2.50049,2.49271,2.50049,7000000.0
2007-11-15 20:02:00,2.49781,2.49998,2.4916,2.49922,12250000.0
2007-11-15 20:03:00,2.49706,2.49869,2.49531,2.49531,9750000.0
2007-11-15 20:04:00,2.49981,2.49981,2.49676,2.49802,7130000.0
2007-11-15 20:05:00,2.49779,2.49837,2.49602,2.49602,8750000.0
2007-11-15 20:06:00,2.49655,2.49886,2.49189,2.49786,8880000.0
2007-11-15 20:07:00,2.49591,2.499,2.49546,2.49878,7250000.0
2007-11-15 20:08:00,2.49558,2.49821,2.49558,2.49674,6250000.0
2007-11-15 20:09:00,2.49823,2.5,2.49382,2.49958,8880000.0
2007-11-15 20:10:00,2.49407,2.50037,2.49407,2.4994,8760000.0
2007-11-15 20:11:00,2.4963,2.50134,2.4963,2.4995,7750000.0
2007-11-15 20:12:00,2.50042,2.50069,2.49682,2.49682,8500000.0
2007-11-15 20:13:00,2.4997,2.4999,2.49225,2.49332,8750000.0
2007-11-15 20:14:00,2.49747,2.49942,2.49666,2.49666,6630000.0
2007-11-15 20:15:00,2.50139,2.50139,2.49419,2.49701,8500000.0
2007-11-15 20:16:00,2.49763,2.50009,2.49598,2.49836,8000000.0
2007-11-15 20:17:00,2.49788,2.50017,2.49512,2.49512,8000000.0
2007-11-15 20:18:00,2.50083,2.50083,2.49742,2.50065,11500000.0
2007-11-15 20:19:00,2.50047,2.50117,2.49662,2.50009,10380000.0
2007-11-15 20:20:00,2.49999,2.50172,2.49872,2.49872,5130000.0
2007-11-15 20:21:00,2.49978,2.50087,2.49421,2.50087,6260000.0
2007-11-15 20:22:00,2.49643,2.50088,2.49643,2.50088,9380000.0
2007-11-15 20:23:00,2.49721,2.49919,2.4947,2.49784,6380000.0
2007-11-15 20:24:00,2.50028,2.50057,2.49468,2.49658,6250000.0
2007-11-15 20:25:00,2.49829,2.50122,2.4981,2.4981,10250000.0
2007-11-15 20:26:00,2.50257,2.50297,2.49898,2.5019,7000000.0
2007-11-15 20:27:00,2.50085,2.50231,2.49621,2.5013,9130000.0
2007-11-15 20:28:00,2.50244,2.50272,2.49801,2.50214,17000000.0
2007-11-15 20:29:00,2.49933,2.50174,2.49632,2.50038,6250000.0
2007-11-15 20:30:00,2.5009,2.50278,2.49964,2.5022,10380000.0
2007-11-15 20:31:00,2.49665,2.50227,2.49596,2.50175,11000000.0
2007-11-15 20:32:00,2.50224,2.50224,2.49579,2.50002,12000000.0
2007-11-15 20:33:00,2.49864,2.50191,2.49771,2.50005,12000000.0
2007-11-15 20:34:00,2.49683,2.50207,2.4962,2.50207,5500000.0
2007-11-15 20:35:00,2.50163,2.50212,2.49777,2.50038,8380000.0
2007-11-15 20:36:00,2.50216,2.50242,2.49866,2.49866,11500000.0
2007-11-15 20:37:00,2.49847,2.50174,2.49581,2.50151,9130000.0
2007-11-15 20:38:00,2.502,2.50217,2.50037,2.50037,7750000.0
2007-11-15 20:39:00,2.50037,2.50182,2.49949,2.50092,8630000.0
2007-11-15 20:40:00,2.50048,2.50294,2.49619,2.49619,5250000.0
2007-11-15 20:41:00,2.50037,2.50267,2.49865,2.49973,13010000.0
2007-11-15 20:42:00,2.50264,2.50264,2.49744,2.50142,7630000.0
2007-11-15 20:43:00,2.50125,2.50237,2.49641,2.49766,6750000.0
2007-11-15 20:44:00,2.50156,2.50266,2.49736,2.50258,6500000.0
2007-11-15 20:45:00,2.4991,2.50151,2.49739,2.49904,8750000.0
2007-11-15 20:46:00,2.49591,2.50179,2.49591,2.50179,7500000.0
2007-11-15 20:47:00,2.5018,2.5018,2.49693,2.49693,7250000.0
2007-11-15 20:48:00,2.50134,2.50182,2.49816,2.50182,9500000.0
2007-11-15 20:49:00,2.50065,2.50191,2.49685,2.50126,7880000.0
2007-11-15 20:50:00,2.49975,2.50296,2.49975,2.50164,9010000.0
2007-11-15 20:51:00,2.50266,2.50266,2.49919,2.50141,6000000.0
2007-11-15 20:52:00,2.50136,2.50177,2.49637,2.49637,8380000.0
2007-11-15 20:53:00,2.50311,2.50382,2.49716,2.50215,11000000.0
2007-11-15 20:54:00,2.49663,2.50264,2.49663,2.50069,11380000.0
2007-11-15 20:55:00,2.49923,2.50277,2.49834,2.50258,11760000.0
2007-11-15 20:56:00,2.50123,2.50236,2.49832,2.50236,6750000.0
2007-11-15 20:57:00,2.4999,2.50263,2.49956,2.50214,7500000.0
2007-11-15 20:58:00,2.5015,2.50248,2.4987,2.50244,5500000.0
2007-11-15 20:59:00,2.50268,2.50272,2.49824,2.50136,5500000.0
2007-11-15 21:00:00,2.50128,2.50212,2.49601,2.50035,8000000.0
2007-11-15 21:01:00,2.50222,2.50222,2.49631,2.49996,8000000.0
2007-11-15 21:02:00,2.50128,2.50308,2.49929,2.50226,9630000.0
2007-11-15 21:03:00,2.50214,2.5036,2.49702,2.50302,10630000.0
2007-11-15 21:04:00,2.5034,2.50385,2.49795,2.50385,15500000.0
2007-11-15 21:05:00,2.50236,2.50312,2.50114,2.50312,9880000.0
2007-11-15 21:06:00,2.504,2.504,2.49917,2.50259,8750000.0
2007-11-15 21:07:00,2.50342,2.50402,2.49933,2.50003,6880000.0
2007-11-15 21:08:00,2.5017,2.5017,2.49705,2.49861,8010000.0
2007-11-15 21:09:00,2.5007,2.50107,2.5001,2.50042,4500000.0
2007-11-15 21:10:00,2.50236,2.50261,2.49908,2.50235,9250000.0
2007-11-15 21:11:00,2.5002,2.5032,2.49949,2.49956,11000000.0
2007-11-15 21:12:00,2.50171,2.50319,2.50018,2.50319,7000000.0
2007-11-15 21:13:00,2.50379,2.50443,2.50015,2.50363,9750000.0
2007-11-15 21:14:00,2.49891,2.50331,2.49877,2.50312,8880000.0
2007-11-15 21:15:00,2.50117,2.50289,2.4991,2.4991,7000000.0
2007-11-15 21:16:00,2.50393,2.50425,2.50143,2.50317,17000000.0
2007-11-15 21:17:00,2.4996,2.50172,2.49834,2.49834,7750000.0
2007-11-15 21:18:00,2.50023,2.50127,2.49579,2.50059,9250000.0
2007-11-15 21:19:00,2.50374,2.50374,2.4983,2.50311,7380000.0
2007-11-15 21:20:00,2.50096,2.50192,2.49738,2.50192,8250000.0
2007-11-15 21:21:00,2.50359,2.50359,2.49877,2.50038,11130000.0
2007-11-15 21:22:00,2.50135,2.50413,2.4979,2.50326,6250000.0
2007-11-15 21:23:00,2.50043,2.5029,2.49925,2.5029,5630000.0
2007-11-15 21:24:00,2.4951,2.50192,2.4951,2.50192,8500000.0
2007-11-15 21:25:00,2.50232,2.50232,2.50095,2.50095,4000000.0
2007-11-15 21:26:00,2.49916,2.50215,2.49916,2.50052,6630000.0
2007-11-15 21:27:00,2.50398,2.5046,2.50202,2.5046,8750000.0
2007-11-15 21:28:00,2.50275,2.50366,2.49813,2.50366,7130000.0
2007-11-15 21:29:00,2.50025,2.50329,2.49914,2.50246,6380000.0
2007-11-15 21:30:00,2.5018,2.50308,2.50094,2.50182,6750000.0
2007-11-15 21:31:00,2.50083,2.50398,2.49893,2.50398,5750000.0
2007-11-15 21:32:00,2.50156,2.50286,2.49911,2.5019,7000000.0
2007-11-15 21:33:00,2.50345,2.50345,2.49947,2.50103,8250000.0
2007-11-15 21:34:00,2.50279,2.50335,2.49876,2.50335,10000000.0
2007-11-15 21:35:00,2.49946,2.50275,2.49885,2.50222,6500000.0
2007-11-15 21:36:00,2.50339,2.50339,2.4973,2.50297,9380000.0
2007-11-15 21:37:00,2.50099,2.50339,2.49861,2.5029,13380000.0
2007-11-15 21:38:00,2.50373,2.50373,2.5008,2.50335,7500000.0
2007-11-15 21:39:00,2.5001,2.5028,2.49868,2.50098,6000000.0
2007-11-15 21:40:00,2.50376,2.50376,2.49937,2.5016,8760000.0
2007-11-15 21:41:00,2.50259,2.50389,2.49832,2.49858,7250000.0
2007-11-15 21:42:00,2.50208,2.50317,2.49885,2.50317,6250000.0
2007-11-15 21:43:00,2.50404,2.50404,2.49792,2.50303,6380000.0
2007-11-15 21:44:00,2.50014,2.50374,2.50014,2.50337,6000000.0
2007-11-15 21:45:00,2.50325,2.50346,2.49784,2.49924,8500000.0
2007-11-15 21:46:00,2.50331,2.50343,2.50063,2.50281,8250000.0
2007-11-15 21:47:00,2.49906,2.50264,2.49906,2.50119,8500000.0
2007-11-15 21:48:00,2.5027,2.50322,2.50124,2.50135,5880000.0
2007-11-15 21:49:00,2.50216,2.50243,2.50094,2.5023,7260000.0
2007-11-15 21:50:00,2.50028,2.50235,2.50003,2.50235,9500000.0
2007-11-15 21:51:00,2.50124,2.50204,2.49821,2.49821,5630000.0
2007-11-15 21:52:00,2.50151,2.50204,2.49646,2.49974,10130000.0
2007-11-15 21:53:00,2.50118,2.5026,2.49752,2.50235,6630000.0
2007-11-15 21:54:00,2.50329,2.50347,2.50044,2.50131,9500000.0
2007-11-15 21:55:00,2.4973,2.50385,2.49668,2.50385,12130000.0
2007-11-15 21:56:00,2.50345,2.50345,2.49689,2.50097,14000000.0
2007-11-15 21:57:00,2.50426,2.50426,2.49922,2.50415,7250000.0
2007-11-15 21:58:00,2.5039,2.5039,2.50013,2.50184,10750000.0
2007-11-15 21:59:00,2.50379,2.50379,2.50033,2.50356,5380000.0
2007-11-15 22:00:00,2.50116,2.50293,2.49944,2.50293,10010000.0
2007-11-15 22:01:00,2.50402,2.50402,2.50022,2.50343,6880000.0
2007-11-15 22:02:00,2.50327,2.50397,2.5013,2.50397,7000000.0
2007-11-15 22:03:00,2.50273,2.50342,2.49666,2.50342,10750000.0
2007-11-15 22:04:00,2.50299,2.50311,2.49795,2.5024,6250000.0
2007-11-15 22:05:00,2.49877,2.50319,2.49858,2.50319,6000000.0
2007-11-15 22:06:00,2.50279,2.50317,2.50121,2.50293,6250000.0
2007-11-15 22:07:00,2.50072,2.50489,2.50072,2.5042,11250000.0
2007-11-15 22:08:00,2.50405,2.50528,2.49789,2.50226,8880000.0
2007-11-15 22:09:00,2.50418,2.50418,2.50244,2.50384,5750000.0
2007-11-15 22:10:00,2.50257,2.50462,2.50154,2.50154,7750000.0
2007-11-15 22:11:00,2.50331,2.50405,2.49969,2.50174,8750000.0
2007-11-15 22:12:00,2.50286,2.50286,2.50111,2.50271,7250000.0
2007-11-15 22:13:00,2.50236,2.50368,2.49999,2.50197,7880000.0
2007-11-15 22:14:00,2.50394,2.50414,2.49841,2.50374,7000000.0
2007-11-15 22:15:00,2.50466,2.50494,2.50062,2.50102,7500000.0
2007-11-15 22:16:00,2.50287,2.50529,2.49892,2.50529,5630000.0
2007-11-15 22:17:00,2.50512,2.50512,2.49571,2.50415,10000000.0
2007-11-15 22:18:00,2.50373,2.50435,2.50056,2.50083,6130000.0
2007-11-15 22:19:00,2.50441,2.50441,2.50061,2.50061,5750000.0
2007-11-15 22:20:00,2.50264,2.50438,2.49645,2.50163,9500000.0
2007-11-15 22:21:00,2.5045,2.50474,2.50099,2.50099,9250000.0
2007-11-15 22:22:00,2.50317,2.50384,2.49806,2.50373,7000000.0
2007-11-15 22:23:00,2.50342,2.50425,2.50203,2.50238,7750000.0
2007-11-15 22:24:00,2.50107,2.50393,2.49826,2.50088,10000000.0
2007-11-15 22:25:00,2.50335,2.50397,2.49993,2.50397,8750000.0
2007-11-15 22:26:00,2.50252,2.50364,2.50135,2.50331,8750000.0
2007-11-15 22:27:00,2.50111,2.50279,2.49899,2.50121,7880000.0
2007-11-15 22:28:00,2.50376,2.50376,2.49947,2.50353,7500000.0
2007-11-15 22:29:00,2.50321,2.50409,2.50155,2.50348,8500000.0
2007-11-15 22:30:00,2.50216,2.50438,2.49983,2.50263,8000000.0
2007-11-15 22:31:00,2.50412,2.50459,2.50118,2.50413,6250000.0
2007-11-15 22:32:00,2.50392,2.50392,2.50233,2.50305,5500000.0
2007-11-15 22:33:00,2.50234,2.50448,2.49978,2.49978,7500000.0
2007-11-15 22:34:00,2.50192,2.50542,2.50192,2.50279,9000000.0
2007-11-15 22:35:00,2.50144,2.50546,2.50144,2.50537,5250000.0
2007-11-15 22:36:00,2.50364,2.50595,2.49928,2.50582,6500000.0
2007-11-15 22:37:00,2.50392,2.50436,2.50014,2.50344,9000000.0
2007-11-15 22:38:00,2.5027,2.50634,2.49775,2.50257,8500000.0
2007-11-15 22:39:00,2.50371,2.50472,2.49966,2.50433,8260000.0
2007-11-15 22:40:00,2.5031,2.50615,2.50298,2.50608,6500000.0
2007-11-15 22:41:00,2.50607,2.50607,2.49642,2.50443,8250000.0
2007-11-15 22:42:00,2.50623,2.50677,2.50399,2.50541,8500000.0
2007-11-15 22:43:00,2.50378,2.50577,2.50088,2.5053,6000000.0
2007-11-15 22:44:00,2.50459,2.50604,2.5032,2.5032,5500000.0
2007-11-15 22:45:00,2.49928,2.50483,2.49793,2.50483,6250000.0
2007-11-15 22:46:00,2.50425,2.50559,2.50166,2.50241,7010000.0
2007-11-15 22:47:00,2.50519,2.50588,2.50007,2.50247,7010000.0
2007-11-15 22:48:00,2.5043,2.50502,2.50227,2.50405,9000000.0
2007-11-15 22:49:00,2.50163,2.50503,2.50083,2.50441,6630000.0
2007-11-15 22:50:00,2.50337,2.50509,2.50148,2.50509,8250000.0
2007-11-15 22:51:00,2.5021,2.50413,2.5021,2.50413,6250000.0
2007-11-15 22:52:00,2.50409,2.50446,2.4959,2.50333,7000000.0
2007-11-15 22:53:00,2.5061,2.50662,2.50314,2.50443,10750000.0
2007-11-15 22:54:00,2.50463,2.50507,2.50198,2.5049,7000000.0
2007-11-15 22:55:00,2.50452,2.50562,2.5043,2.50505,7250000.0
2007-11-15 22:56:00,2.50421,2.50517,2.50421,2.50497,5250000.0
2007-11-15 22:57:00,2.50574,2.50574,2.50001,2.50149,6250000.0
2007-11-15 22:58:00,2.50403,2.50482,2.50242,2.50242,6250000.0
2007-11-15 22:59:00,2.50558,2.50558,2.50188,2.50471,5250000.0
2007-11-15 23:00:00,2.50486,2.50486,2.49942,2.5043,8000000.0
2007-11-15 23:01:00,2.50154,2.50517,2.50154,2.50263,5750000.0
2007-11-15 23:02:00,2.50088,2.50564,2.50088,2.50475,6130000.0
2007-11-15 23:03:00,2.50381,2.50528,2.50112,2.505,6750000.0
2007-11-15 23:04:00,2.50477,2.50553,2.503,2.50448,10500000.0
2007-11-15 23:05:00,2.50496,2.50509,2.50137,2.50457,8250000.0
2007-11-15 23:06:00,2.50331,2.50461,2.50082,2.50461,11380000.0
2007-11-15 23:07:00,2.49852,2.50421,2.49821,2.49975,10380000.0
2007-11-15 23:08:00,2.49889,2.50469,2.49874,2.50469,6630000.0
2007-11-15 23:09:00,2.50512,2.50512,2.50308,2.5041,8500000.0
2007-11-15 23:10:00,2.5002,2.50493,2.5002,2.50493,6000000.0
2007-11-15 23:11:00,2.50225,2.5042,2.50029,2.5042,7500000.0
2007-11-15 23:12:00,2.5046,2.5046,2.49975,2.50321,7380000.0
2007-11-15 23:13:00,2.50315,2.50441,2.50225,2.50411,8880000.0
2007-11-15 23:14:00,2.50241,2.50449,2.50146,2.50449,8000000.0
2007-11-15 23:15:00,2.50355,2.5043,2.50255,2.50389,8630000.0
2007-11-15 23:16:00,2.50128,2.5041,2.50128,2.50188,5880000.0
2007-11-15 23:17:00,2.50321,2.50469,2.50111,2.50469,5630000.0
2007-11-15 23:18:00,2.50365,2.50454,2.49902,2.50181,15130000.0
2007-11-15 23:19:00,2.50416,2.50416,2.49863,2.49881,11250000.0
2007-11-15 23:20:00,2.5011,2.50495,2.49848,2.50218,9250000.0
2007-11-15 23:21:00,2.50501,2.50523,2.50085,2.50139,5250000.0
2007-11-15 23:22:00,2.50185,2.50572,2.50185,2.50528,5630000.0
2007-11-15 23:23:00,2.50254,2.50473,2.50006,2.50473,6000000.0
2007-11-15 23:24:00,2.50316,2.50532,2.49935,2.50159,8630000.0
2007-11-15 23:25:00,2.50054,2.50454,2.50054,2.50273,7250000.0
2007-11-15 23:26:00,2.49796,2.50277,2.49796,2.50171,7750000.0
2007-11-15 23:27:00,2.50352,2.50479,2.50062,2.50194,7880000.0
2007-11-15 23:28:00,2.50254,2.50415,2.49836,2.50415,7750000.0
2007-11-15 23:29:00,2.50208,2.50318,2.49676,2.50181,9500000.0
2007-11-15 23:30:00,2.50245,2.50539,2.49834,2.5043,10000000.0
2007-11-15 23:31:00,2.49873,2.50322,2.49651,2.50187,9000000.0
2007-11-15 23:32:00,2.50155,2.5038,2.50105,2.50105,6000000.0
2007-11-15 23:33:00,2.50168,2.50375,2.50164,2.50263,4510000.0
2007-11-15 23:34:00,2.50126,2.50449,2.50126,2.50449,5500000.0
2007-11-15 23:35:00,2.50164,2.5048,2.50155,2.50443,6250000.0
2007-11-15 23:36:00,2.50023,2.50384,2.49977,2.50348,12000000.0
2007-11-15 23:37:00,2.50346,2.50514,2.50062,2.50514,8000000.0
2007-11-15 23:38:00,2.50177,2.50476,2.50073,2.5015,8000000.0
2007-11-15 23:39:00,2.50203,2.50354,2.49807,2.49911,8500000.0
2007-11-15 23:40:00,2.49998,2.50468,2.49966,2.50146,8000000.0
2007-11-15 23:41:00,2.49879,2.50494,2.49879,2.50494,5250000.0
2007-11-15 23:42:00,2.50443,2.50443,2.49869,2.50204,8750000.0
2007-11-15 23:43:00,2.5033,2.50554,2.50055,2.50134,7750000.0
2007-11-15 23:44:00,2.50453,2.50455,2.49748,2.49748,6750000.0
2007-11-15 23:45:00,2.5017,2.5051,2.50155,2.5051,10500000.0
2007-11-15 23:46:00,2.50513,2.50513,2.5017,2.50493,8880000.0
2007-11-15 23:47:00,2.50559,2.50608,2.50194,2.50194,5500000.0
2007-11-15 23:48:00,2.5014,2.50579,2.5014,2.50338,10760000.0
2007-11-15 23:49:00,2.50549,2.50613,2.50438,2.50584,9630000.0
2007-11-15 23:50:00,2.50293,2.50484,2.50134,2.50321,8500000.0
2007-11-15 23:51:00,2.50446,2.50543,2.49917,2.50543,7380000.0
2007-11-15 23:52:00,2.50615,2.50615,2.50166,2.50166,7000000.0
2007-11-15 23:53:00,2.50376,2.50603,2.50307,2.50553,7000000.0
2007-11-15 23:54:00,2.50403,2.50556,2.50254,2.50269,10380000.0
2007-11-15 23:55:00,2.50644,2.50644,2.50112,2.50475,10000000.0
2007-11-15 23:56:00,2.50488,2.50634,2.49982,2.50634,10000000.0
2007-11-15 23:57:00,2.50488,2.50556,2.49929,2.50179,9000000.0
2007-11-15 23:58:00,2.50505,2.50687,2.50285,2.5064,7630000.0
2007-11-15 23:59:00,2.50129,2.50429,2.50021,2.50309,6500000.0
2007-11-16 00:00:00,2.50443,2.50561,2.50119,2.50369,9000000.0
2007-11-16 00:01:00,2.49999,2.50161,2.49747,2.50056,6000000.0
2007-11-16 00:02:00,2.49949,2.50161,2.49572,2.50051,6630000.0
2007-11-16 00:03:00,2.49827,2.50181,2.49813,2.50181,8000000.0
2007-11-16 00:04:00,2.50257,2.50352,2.49919,2.49967,8500000.0
2007-11-16 00:05:00,2.50458,2.50458,2.50229,2.504,11750000.0
2007-11-16 00:06:00,2.50319,2.50608,2.50048,2.50479,8630000.0
2007-11-16 00:07:00,2.50023,2.50567,2.50023,2.50366,9130000.0
2007-11-16 00:08:00,2.50499,2.50499,2.50038,2.50178,8640000.0
2007-11-16 00:09:00,2.50052,2.50377,2.49786,2.49786,5500000.0
2007-11-16 00:10:00,2.50422,2.50508,2.50027,2.50027,5130000.0
2007-11-16 00:11:00,2.50513,2.50513,2.49912,2.49993,7000000.0
2007-11-16 00:12:00,2.50192,2.50445,2.50061,2.50416,7130000.0
2007-11-16 00:13:00,2.50361,2.5049,2.50009,2.50435,8500000.0
2007-11-16 00:14:00,2.50295,2.50452,2.50092,2.50154,6500000.0
2007-11-16 00:15:00,2.50096,2.50304,2.49876,2.50304,5250000.0
2007-11-16 00:17:00,2.50498,2.50498,2.49919,2.49959,6000000.0
2007-11-16 00:18:00,2.50522,2.50522,2.50202,2.50407,7500000.0
2007-11-16 00:19:00,2.50335,2.50483,2.50162,2.50454,5260000.0
2007-11-16 00:20:00,2.50373,2.50555,2.50287,2.50456,12760000.0
2007-11-16 00:21:00,2.49863,2.50482,2.49863,2.50437,6750000.0
2007-11-16 00:22:00,2.50397,2.50469,2.50181,2.50204,7250000.0
2007-11-16 00:23:00,2.50569,2.50569,2.50113,2.50301,5500000.0
2007-11-16 00:24:00,2.50386,2.50567,2.50282,2.50521,7010000.0
2007-11-16 00:25:00,2.50315,2.50443,2.49656,2.49656,8000000.0
2007-11-16 00:26:00,2.50028,2.50566,2.50028,2.50566,5250000.0
2007-11-16 00:27:00,2.50543,2.50543,2.50182,2.5046,6000000.0
2007-11-16 00:28:00,2.50368,2.50484,2.50247,2.5042,6500000.0
2007-11-16 00:29:00,2.50156,2.50541,2.49917,2.50221,5500000.0
2007-11-16 00:30:00,2.50398,2.505,2.50171,2.50171,11250000.0
2007-11-16 00:31:00,2.50297,2.50469,2.50184,2.50469,7000000.0
2007-11-16 00:32:00,2.50485,2.50485,2.50021,2.50181,7380000.0
2007-11-16 00:33:00,2.50365,2.50391,2.50067,2.50381,5250000.0
2007-11-16 00:34:00,2.50572,2.50572,2.49928,2.50432,8260000.0
2007-11-16 00:35:00,2.50421,2.50486,2.50095,2.50394,7380000.0
2007-11-16 00:36:00,2.50629,2.50655,2.50109,2.50225,6380000.0
2007-11-16 00:37:00,2.50366,2.50515,2.49891,2.50243,5500000.0
2007-11-16 00:38:00,2.50155,2.50611,2.50155,2.5044,6880000.0
2007-11-16 00:39:00,2.5026,2.50442,2.49992,2.50141,7750000.0
2007-11-16 00:40:00,2.49958,2.50167,2.49948,2.50167,8250000.0
2007-11-16 00:41:00,2.50413,2.50413,2.50009,2.50009,5500000.0
2007-11-16 00:42:00,2.50213,2.50412,2.49992,2.50331,8130000.0
2007-11-16 00:43:00,2.50587,2.50587,2.5017,2.50203,6760000.0
2007-11-16 00:44:00,2.50262,2.50367,2.50035,2.50354,5500000.0
2007-11-16 00:45:00,2.50444,2.50444,2.50013,2.50294,5880000.0
2007-11-16 00:46:00,2.50172,2.5045,2.50118,2.50433,7500000.0
2007-11-16 00:47:00,2.50108,2.50358,2.49697,2.50358,6750000.0
2007-11-16 00:48:00,2.49986,2.50408,2.49809,2.50154,7750000.0
2007-11-16 00:49:00,2.5034,2.50385,2.49703,2.49936,8130000.0
2007-11-16 00:50:00,2.50502,2.50502,2.49879,2.50272,6500000.0
2007-11-16 00:51:00,2.50385,2.50385,2.50021,2.50335,8000000.0
2007-11-16 00:52:00,2.50172,2.50321,2.49837,2.50131,7500000.0
2007-11-16 00:53:00,2.50468,2.50468,2.50155,2.50232,5750000.0
2007-11-16 00:54:00,2.49736,2.50265,2.49597,2.50265,8250000.0
2007-11-16 00:55:00,2.50128,2.50397,2.50115,2.50115,7000000.0
2007-11-16 00:56:00,2.50219,2.504,2.50139,2.504,7880000.0
2007-11-16 00:57:00,2.5017,2.50415,2.49821,2.50415,6510000.0
2007-11-16 00:58:00,2.49556,2.49618,2.4922,2.49618,12380000.0
2007-11-16 00:59:00,2.50391,2.50391,2.49995,2.50365,7130000.0
2007-11-16 01:00:00,2.50435,2.50435,2.49498,2.50395,8760000.0
2007-11-16 01:01:00,2.50329,2.50399,2.5021,2.50343,6000000.0
2007-11-16 01:02:00,2.50062,2.50323,2.49541,2.50197,12380000.0
2007-11-16 01:03:00,2.49914,2.50256,2.49584,2.49584,10250000.0
2007-11-16 01:04:00,2.50026,2.50579,2.50026,2.50308,6380000.0
2007-11-16 01:05:00,2.50168,2.50438,2.49709,2.49709,7130000.0
2007-11-16 01:06:00,2.49572,2.49608,2.49477,2.49579,9000000.0
2007-11-16 01:07:00,2.50373,2.50518,2.50271,2.50271,9750000.0
2007-11-16 01:08:00,2.49691,2.50404,2.49685,2.50404,9000000.0
2007-11-16 01:09:00,2.50573,2.50573,2.50144,2.50144,11000000.0
2007-11-16 01:10:00,2.49755,2.50397,2.49755,2.50397,7500000.0
2007-11-16 01:11:00,2.50303,2.50477,2.49711,2.49711,13750000.0
2007-11-16 01:12:00,2.50465,2.50527,2.49979,2.50477,11510000.0
2007-11-16 01:13:00,2.49539,2.5035,2.49539,2.4994,6250000.0
2007-11-16 01:14:00,2.5029,2.5029,2.4972,2.49779,8500000.0
2007-11-16 01:15:00,2.50311,2.50527,2.50297,2.5042,8250000.0
2007-11-16 01:16:00,2.50139,2.50329,2.4988,2.50262,8630000.0
2007-11-16 01:17:00,2.50286,2.50498,2.5002,2.50498,9500000.0
2007-11-16 01:18:00,2.50166,2.50561,2.49855,2.5015,10250000.0
2007-11-16 01:19:00,2.50303,2.50552,2.50164,2.50164,10000000.0
2007-11-16 01:20:00,2.50442,2.50669,2.50207,2.50272,7750000.0
2007-11-16 01:21:00,2.50571,2.50571,2.49492,2.50403,8630000.0
2007-11-16 01:22:00,2.49579,2.49617,2.49408,2.49575,6500000.0
2007-11-16 01:23:00,2.49999,2.50547,2.49878,2.50361,8130000.0
2007-11-16 01:24:00,2.50418,2.50418,2.49991,2.50405,5250000.0
2007-11-16 01:25:00,2.50022,2.50446,2.50022,2.50226,6250000.0
2007-11-16 01:26:00,2.50272,2.50461,2.49938,2.49938,9630000.0
2007-11-16 01:27:00,2.50246,2.50374,2.50041,2.50374,5630000.0
2007-11-16 01:28:00,2.50111,2.50502,2.50111,2.50502,5250000.0
2007-11-16 01:29:00,2.50455,2.50487,2.50085,2.5025,6250000.0
2007-11-16 01:30:00,2.5057,2.50593,2.50138,2.50579,10630000.0
2007-11-16 01:31:00,2.50342,2.50393,2.49844,2.50363,7380000.0
2007-11-16 01:32:00,2.50402,2.50473,2.50055,2.50328,11880000.0
2007-11-16 01:33:00,2.50217,2.50409,2.4979,2.50302,5250000.0
2007-11-16 01:34:00,2.50171,2.50522,2.49848,2.50522,11250000.0
2007-11-16 01:35:00,2.50504,2.50504,2.50057,2.5027,9000000.0
2007-11-16 01:36:00,2.50098,2.50449,2.50098,2.50135,8880000.0
2007-11-16 01:37:00,2.50531,2.50587,2.50467,2.50587,5250000.0
2007-11-16 01:38:00,2.50218,2.50603,2.50218,2.50368,6750000.0
2007-11-16 01:39:00,2.50498,2.50504,2.50051,2.5045,5500000.0
2007-11-16 01:40:00,2.50471,2.50471,2.50088,2.50174,6130000.0
2007-11-16 01:41:00,2.50344,2.50398,2.50051,2.50398,8750000.0
2007-11-16 01:42:00,2.50485,2.50513,2.49883,2.49913,7380000.0
2007-11-16 01:43:00,2.50298,2.50409,2.5019,2.5025,6000000.0
2007-11-16 01:44:00,2.50065,2.50332,2.50049,2.50162,5500000.0
2007-11-16 01:45:00,2.50349,2.50377,2.49471,2.50286,11760000.0
2007-11-16 01:46:00,2.50127,2.50434,2.49868,2.50094,10750000.0
2007-11-16 01:47:00,2.5031,2.50425,2.50155,2.50155,13630000.0
2007-11-16 01:48:00,2.49944,2.50437,2.49944,2.50117,7260000.0
2007-11-16 01:49:00,2.50362,2.50362,2.49471,2.49471,4750000.0
2007-11-16 01:50:00,2.50162,2.50438,2.50028,2.50145,8380000.0
2007-11-16 01:51:00,2.50485,2.50515,2.49783,2.50187,7750000.0
2007-11-16 01:52:00,2.50339,2.50383,2.49869,2.50383,5500000.0
2007-11-16 01:53:00,2.50012,2.50309,2.4969,2.50183,17380000.0
2007-11-16 01:54:00,2.5016,2.50322,2.49733,2.50322,7000000.0
2007-11-16 01:55:00,2.50437,2.50437,2.49976,2.50022,19130000.0
2007-11-16 01:56:00,2.50409,2.50448,2.50064,2.50127,13500000.0
2007-11-16 01:57:00,2.49983,2.50472,2.49983,2.50419,6880000.0
2007-11-16 01:58:00,2.50212,2.50392,2.50086,2.5022,12500000.0
2007-11-16 02:00:00,2.50268,2.50391,2.50078,2.50078,11380000.0
2007-11-16 02:01:00,2.50175,2.50448,2.50072,2.5031,10000000.0
2007-11-16 02:02:00,2.50335,2.50403,2.5027,2.50327,8750000.0
2007-11-16 02:03:00,2.50079,2.50419,2.50016,2.50341,8250000.0
2007-11-16 02:04:00,2.50412,2.50412,2.49732,2.50166,14000000.0
2007-11-16 02:05:00,2.50089,2.50438,2.50028,2.50438,10500000.0
2007-11-16 02:06:00,2.503,2.50399,2.50114,2.50114,8500000.0
2007-11-16 02:07:00,2.50097,2.50399,2.49756,2.49756,7630000.0
2007-11-16 02:08:00,2.5039,2.50446,2.50134,2.50446,9250000.0
2007-11-16 02:09:00,2.5035,2.5035,2.50075,2.50083,6000000.0
2007-11-16 02:10:00,2.50258,2.50364,2.49971,2.50083,6500000.0
2007-11-16 02:11:00,2.50217,2.50308,2.49773,2.50308,6000000.0
2007-11-16 02:12:00,2.50369,2.50369,2.49765,2.49968,12380000.0
2007-11-16 02:13:00,2.49969,2.5032,2.49911,2.50163,14500000.0
2007-11-16 02:14:00,2.50378,2.50378,2.5011,2.50225,6250000.0
2007-11-16 02:15:00,2.50302,2.50302,2.5012,2.50223,5500000.0
2007-11-16 02:16:00,2.50204,2.50436,2.49953,2.5036,7520000.0
2007-11-16 02:17:00,2.50202,2.50283,2.49745,2.49887,9500000.0
2007-11-16 02:18:00,2.49827,2.50198,2.49827,2.50149,5500000.0
2007-11-16 02:19:00,2.50153,2.50357,2.50018,2.50315,7010000.0
2007-11-16 02:20:00,2.50134,2.50343,2.50002,2.50343,8380000.0
2007-11-16 02:21:00,2.50395,2.50395,2.50127,2.5016,6750000.0
2007-11-16 02:22:00,2.50249,2.50403,2.49936,2.50274,11000000.0
2007-11-16 02:23:00,2.50226,2.50329,2.49934,2.50186,5250000.0
2007-11-16 02:24:00,2.50157,2.50267,2.50075,2.50205,6500000.0
2007-11-16 02:25:00,2.49993,2.50264,2.49802,2.49964,8510000.0
2007-11-16 02:26:00,2.50174,2.50286,2.49951,2.50286,11500000.0
2007-11-16 02:27:00,2.50033,2.50303,2.49885,2.50237,11130000.0
2007-11-16 02:28:00,2.50068,2.50302,2.49742,2.50042,9250000.0
2007-11-16 02:29:00,2.5022,2.5049,2.5022,2.50232,9750000.0
2007-11-16 02:30:00,2.50221,2.50238,2.502,2.5022,12000000.0
2007-11-16 02:31:00,2.50275,2.5034,2.50073,2.50306,6500000.0
2007-11-16 02:32:00,2.50136,2.50329,2.49638,2.49932,9250000.0
2007-11-16 02:33:00,2.49951,2.50302,2.49951,2.50302,7000000.0
2007-11-16 02:34:00,2.50232,2.50232,2.49513,2.49993,7880000.0
2007-11-16 02:35:00,2.49851,2.50165,2.49727,2.50108,12500000.0
2007-11-16 02:36:00,2.50038,2.50168,2.49629,2.50102,10500000.0
2007-11-16 02:37:00,2.49483,2.50217,2.49483,2.49653,12630000.0
2007-11-16 02:38:00,2.50064,2.50164,2.49735,2.50026,8250000.0
2007-11-16 02:39:00,2.49904,2.50259,2.49904,2.50177,6500000.0
2007-11-16 02:40:00,2.50088,2.50181,2.49994,2.50153,6000000.0
2007-11-16 02:41:00,2.50049,2.50233,2.49778,2.49998,8880000.0
2007-11-16 02:42:00,2.50178,2.50178,2.49704,2.50038,6750000.0
2007-11-16 02:43:00,2.50194,2.50203,2.49615,2.50203,6250000.0
2007-11-16 02:44:00,2.50118,2.50207,2.49698,2.50129,6250000.0
2007-11-16 02:45:00,2.50135,2.50148,2.4963,2.50148,7880000.0
2007-11-16 02:46:00,2.501,2.50243,2.49683,2.50206,8500000.0
2007-11-16 02:47:00,2.50145,2.50189,2.49921,2.50055,7000000.0
2007-11-16 02:48:00,2.50117,2.50153,2.49838,2.50065,6630000.0
2007-11-16 02:49:00,2.50295,2.50295,2.49987,2.49987,6880000.0
2007-11-16 02:50:00,2.5008,2.50151,2.49645,2.4982,8000000.0
2007-11-16 02:51:00,2.50064,2.50222,2.4982,2.49974,7880000.0
2007-11-16 02:52:00,2.4962,2.50223,2.4962,2.49997,8500000.0
2007-11-16 02:53:00,2.5018,2.50211,2.49962,2.49962,11500000.0
2007-11-16 02:54:00,2.50241,2.50241,2.4967,2.50179,8500000.0
2007-11-16 02:55:00,2.50205,2.50267,2.49576,2.50155,14750000.0
2007-11-16 02:56:00,2.50068,2.50161,2.49865,2.50161,13500000.0
2007-11-16 02:57:00,2.49811,2.50149,2.4961,2.50149,7750000.0
2007-11-16 02:58:00,2.5015,2.50203,2.4991,2.50189,11000000.0
2007-11-16 02:59:00,2.50174,2.50214,2.49801,2.49837,10380000.0
2007-11-16 03:00:00,2.50281,2.50281,2.49954,2.50245,9260000.0
2007-11-16 03:01:00,2.50107,2.50215,2.49901,2.50197,12750000.0
2007-11-16 03:02:00,2.50153,2.50206,2.49729,2.50106,7500000.0
2007-11-16 03:03:00,2.50192,2.50253,2.49978,2.50171,8750000.0
2007-11-16 03:04:00,2.49906,2.50342,2.49898,2.50076,11000000.0
2007-11-16 03:05:00,2.50231,2.50354,2.4991,2.50338,10500000.0
2007-11-16 03:06:00,2.5005,2.50423,2.5003,2.50423,16000000.0
2007-11-16 03:07:00,2.50301,2.50301,2.49921,2.50264,11130000.0
2007-11-16 03:08:00,2.50091,2.503,2.49695,2.49695,8880000.0
2007-11-16 03:09:00,2.50007,2.50007,2.49648,2.49931,5750000.0
2007-11-16 03:10:00,2.50093,2.50282,2.49848,2.5016,7500000.0
2007-11-16 03:11:00,2.50135,2.50298,2.49835,2.49835,7000000.0
2007-11-16 03:12:00,2.49678,2.50323,2.49678,2.50323,6380000.0
2007-11-16 03:13:00,2.50146,2.50337,2.50124,2.50285,12130000.0
2007-11-16 03:14:00,2.50262,2.5035,2.49962,2.50224,13000000.0
2007-11-16 03:15:00,2.50183,2.50318,2.49966,2.49997,9250000.0
2007-11-16 03:16:00,2.50349,2.50349,2.49868,2.49868,7000000.0
2007-11-16 03:17:00,2.50216,2.50357,2.49954,2.50056,7380000.0
2007-11-16 03:18:00,2.50181,2.50222,2.4981,2.4981,5750000.0
2007-11-16 03:19:00,2.50227,2.50243,2.4989,2.50222,5500000.0
2007-11-16 03:20:00,2.49893,2.50261,2.49711,2.50093,6250000.0
2007-11-16 03:21:00,2.50222,2.50343,2.4984,2.50311,9880000.0
2007-11-16 03:22:00,2.5017,2.50348,2.50161,2.50348,10130000.0
2007-11-16 03:23:00,2.50097,2.50405,2.4996,2.503,11130000.0
2007-11-16 03:24:00,2.5013,2.50298,2.49753,2.50207,7500000.0
2007-11-16 03:25:00,2.50175,2.50287,2.49649,2.50007,5250000.0
2007-11-16 03:26:00,2.50215,2.50278,2.49802,2.49802,5500000.0
2007-11-16 03:27:00,2.50063,2.50338,2.49834,2.50167,12000000.0
2007-11-16 03:28:00,2.50035,2.504,2.49727,2.50041,9250000.0
2007-11-16 03:29:00,2.50204,2.50367,2.49785,2.50114,9250000.0
2007-11-16 03:30:00,2.50046,2.50299,2.49872,2.50048,11510000.0
2007-11-16 03:31:00,2.4983,2.50121,2.497,2.4972,7000000.0
2007-11-16 03:32:00,2.50137,2.5029,2.49862,2.5029,7380000.0
2007-11-16 03:33:00,2.5017,2.5025,2.50021,2.50021,6500000.0
2007-11-16 03:34:00,2.49716,2.50336,2.49716,2.50304,9630000.0
2007-11-16 03:35:00,2.50252,2.50295,2.50045,2.50207,11380000.0
2007-11-16 03:36:00,2.50102,2.50291,2.49646,2.49649,11000000.0
2007-11-16 03:37:00,2.5026,2.50282,2.50227,2.50227,7500000.0
2007-11-16 03:38:00,2.50168,2.50238,2.4973,2.50209,7750000.0
2007-11-16 03:39:00,2.49962,2.50179,2.49673,2.50163,11750000.0
2007-11-16 03:40:00,2.49954,2.50256,2.49954,2.50149,8500000.0
2007-11-16 03:41:00,2.50322,2.50322,2.49921,2.502,5250000.0
2007-11-16 03:42:00,2.50195,2.50305,2.49869,2.50305,8250000.0
2007-11-16 03:43:00,2.49893,2.50355,2.4962,2.5022,8750000.0
2007-11-16 03:44:00,2.50228,2.50366,2.50069,2.50366,6750000.0
2007-11-16 03:45:00,2.5037,2.5037,2.49687,2.50182,8880000.0
2007-11-16 03:46:00,2.50114,2.50304,2.49884,2.49884,6500000.0
2007-11-16 03:47:00,2.49647,2.50489,2.49535,2.50489,11000000.0
2007-11-16 03:48:00,2.5022,2.50429,2.49484,2.50161,23260000.0
2007-11-16 03:49:00,2.50205,2.50469,2.49989,2.50274,14380000.0
2007-11-16 03:50:00,2.49977,2.50354,2.4951,2.50237,8750000.0
2007-11-16 03:51:00,2.50036,2.5042,2.50036,2.5036,7500000.0
2007-11-16 03:52:00,2.49738,2.50336,2.49738,2.49928,5500000.0
2007-11-16 03:53:00,2.50395,2.5042,2.49442,2.50012,12750000.0
2007-11-16 03:54:00,2.50098,2.50409,2.50098,2.50409,11500000.0
2007-11-16 03:55:00,2.5042,2.5042,2.4975,2.49952,8880000.0
2007-11-16 03:56:00,2.5014,2.5044,2.49854,2.49943,8500000.0
2007-11-16 03:57:00,2.50574,2.50574,2.50163,2.50163,8750000.0
2007-11-16 03:58:00,2.49781,2.50498,2.49781,2.50415,5630000.0
2007-11-16 03:59:00,2.50133,2.50473,2.50133,2.50436,10630000.0
2007-11-16 04:00:00,2.50332,2.50402,2.4979,2.50402,7500000.0
2007-11-16 04:01:00,2.50148,2.5023,2.49603,2.50139,9880000.0
2007-11-16 04:02:00,2.50329,2.50444,2.49926,2.50443,12250000.0
2007-11-16 04:03:00,2.50464,2.50464,2.5022,2.50245,6510000.0
2007-11-16 04:04:00,2.5034,2.50428,2.50222,2.50391,6000000.0
2007-11-16 04:05:00,2.50047,2.50368,2.49899,2.50182,9500000.0
2007-11-16 04:06:00,2.50255,2.50322,2.49725,2.50184,10380000.0
2007-11-16 04:07:00,2.5004,2.50323,2.5004,2.50295,6250000.0
2007-11-16 04:08:00,2.50189,2.50345,2.4978,2.50345,5630000.0
2007-11-16 04:09:00,2.50338,2.50338,2.49454,2.50289,13000000.0
2007-11-16 04:10:00,2.49804,2.50181,2.49724,2.5008,8000000.0
2007-11-16 04:11:00,2.50294,2.50294,2.49625,2.49746,5880000.0
2007-11-16 04:12:00,2.50065,2.50276,2.49831,2.50276,7000000.0
2007-11-16 04:13:00,2.50074,2.50238,2.49775,2.50238,11500000.0
2007-11-16 04:14:00,2.501,2.50161,2.49606,2.5014,7000000.0
2007-11-16 04:15:00,2.50197,2.50326,2.49879,2.5021,10250000.0
2007-11-16 04:16:00,2.50056,2.50304,2.49923,2.50304,7750000.0
2007-11-16 04:17:00,2.5019,2.50231,2.49372,2.49843,7250000.0
2007-11-16 04:18:00,2.50025,2.50348,2.50025,2.50218,5250000.0
2007-11-16 04:19:00,2.50183,2.50183,2.49751,2.50111,5500000.0
2007-11-16 04:20:00,2.50175,2.50259,2.49689,2.49777,8500000.0
2007-11-16 04:21:00,2.50054,2.50076,2.49742,2.49976,10750000.0
2007-11-16 04:22:00,2.50185,2.50195,2.49798,2.4997,5500000.0
2007-11-16 04:23:00,2.50105,2.50325,2.49861,2.49966,8500000.0
2007-11-16 04:24:00,2.49378,2.50193,2.49378,2.50182,6250000.0
2007-11-16 04:25:00,2.49817,2.5022,2.49447,2.5022,12750000.0
2007-11-16 04:26:00,2.49905,2.50188,2.49503,2.4994,5750000.0
2007-11-16 04:27:00,2.50194,2.50194,2.49655,2.49962,7500000.0
2007-11-16 04:28:00,2.50409,2.50409,2.49551,2.50116,7380000.0
2007-11-16 04:29:00,2.50274,2.50274,2.49882,2.4991,9250000.0
2007-11-16 04:30:00,2.49837,2.50093,2.49326,2.49815,7130000.0
2007-11-16 04:31:00,2.50061,2.50253,2.49847,2.50011,6250000.0
2007-11-16 04:32:00,2.49809,2.50217,2.49588,2.49897,6500000.0
2007-11-16 04:33:00,2.4952,2.50165,2.49513,2.50118,7750000.0
2007-11-16 04:34:00,2.49826,2.50304,2.4981,2.50196,10000000.0
2007-11-16 04:35:00,2.49879,2.50313,2.49645,2.50313,6750000.0
2007-11-16 04:36:00,2.50444,2.50474,2.49351,2.50403,8750000.0
2007-11-16 04:37:00,2.50349,2.50442,2.49767,2.50328,7750000.0
2007-11-16 04:38:00,2.50352,2.50361,2.49771,2.50014,8500000.0
2007-11-16 04:39:00,2.50293,2.50435,2.50035,2.504,11000000.0
2007-11-16 04:40:00,2.50443,2.50443,2.49851,2.50343,10630000.0
2007-11-16 04:41:00,2.49949,2.50285,2.4982,2.50209,9130000.0
2007-11-16 04:42:00,2.5007,2.50399,2.50012,2.50399,7750000.0
2007-11-16 04:43:00,2.50061,2.50367,2.49627,2.50292,7000000.0
2007-11-16 04:44:00,2.50369,2.50369,2.49141,2.49141,14750000.0
2007-11-16 04:45:00,2.50255,2.50436,2.50118,2.50436,7010000.0
2007-11-16 04:46:00,2.50494,2.50494,2.49599,2.49943,11380000.0
2007-11-16 04:47:00,2.49728,2.50353,2.49676,2.50353,12880000.0
2007-11-16 04:48:00,2.50281,2.50433,2.49806,2.49828,6260000.0
2007-11-16 04:49:00,2.50048,2.50388,2.50048,2.50388,10260000.0
2007-11-16 04:50:00,2.50242,2.50396,2.50056,2.50392,8500000.0
2007-11-16 04:51:00,2.50538,2.50538,2.4954,2.50097,10510000.0
2007-11-16 04:52:00,2.50262,2.50461,2.49913,2.50304,8630000.0
2007-11-16 04:53:00,2.5051,2.5051,2.50073,2.50349,5250000.0
2007-11-16 04:54:00,2.50352,2.50352,2.4974,2.50345,11250000.0
2007-11-16 04:55:00,2.50316,2.50359,2.50165,2.50222,7500000.0
2007-11-16 04:56:00,2.50083,2.50369,2.49865,2.50369,7000000.0
2007-11-16 04:57:00,2.50252,2.50506,2.498,2.50506,10250000.0
2007-11-16 04:58:00,2.50555,2.50555,2.50285,2.50431,8380000.0
2007-11-16 04:59:00,2.50448,2.50448,2.49466,2.50187,6750000.0
2007-11-16 05:00:00,2.50153,2.50399,2.49749,2.49749,6000000.0
2007-11-16 05:01:00,2.5034,2.50478,2.50156,2.50332,5630000.0
2007-11-16 05:02:00,2.50138,2.50467,2.49624,2.50454,5500000.0
2007-11-16 05:03:00,2.50547,2.50547,2.49911,2.50182,8000000.0
2007-11-16 05:04:00,2.50165,2.50272,2.49814,2.50199,10750000.0
2007-11-16 05:05:00,2.50236,2.50512,2.49772,2.50512,9000000.0
2007-11-16 05:06:00,2.50306,2.50554,2.4996,2.50318,6630000.0
2007-11-16 05:07:00,2.4986,2.50398,2.4986,2.50174,8000000.0
2007-11-16 05:08:00,2.50491,2.50491,2.49709,2.50119,8750000.0
2007-11-16 05:09:00,2.50486,2.50486,2.49962,2.50348,7500000.0
2007-11-16 05:10:00,2.50199,2.50495,2.49679,2.50108,11000000.0
2007-11-16 05:11:00,2.50261,2.50511,2.5012,2.50133,8130000.0
2007-11-16 05:12:00,2.50298,2.50335,2.4953,2.50265,8500000.0
2007-11-16 05:13:00,2.50537,2.50559,2.49582,2.50251,5500000.0
2007-11-16 05:14:00,2.50434,2.50456,2.50146,2.50146,7130000.0
2007-11-16 05:15:00,2.50275,2.50297,2.49746,2.50174,8750000.0
2007-11-16 05:16:00,2.50281,2.50405,2.49389,2.49389,9500000.0
2007-11-16 05:17:00,2.49968,2.50447,2.49968,2.50412,5630000.0
2007-11-16 05:18:00,2.50443,2.50443,2.49892,2.50275,6130000.0
2007-11-16 05:19:00,2.50426,2.50472,2.50177,2.50357,5500000.0
2007-11-16 05:20:00,2.50161,2.50459,2.49858,2.50128,6500000.0
2007-11-16 05:21:00,2.50139,2.50368,2.50071,2.50327,6500000.0
2007-11-16 05:22:00,2.50209,2.50545,2.50128,2.50481,8630000.0
2007-11-16 05:23:00,2.49865,2.50404,2.49376,2.50404,9000000.0
2007-11-16 05:24:00,2.50066,2.50349,2.49908,2.49908,5250000.0
2007-11-16 05:25:00,2.50142,2.50384,2.49947,2.50375,12130000.0
2007-11-16 05:26:00,2.50011,2.50375,2.4976,2.5033,9750000.0
2007-11-16 05:27:00,2.50245,2.50435,2.5024,2.5024,7750000.0
2007-11-16 05:28:00,2.50263,2.50263,2.49446,2.49846,5880000.0
2007-11-16 05:29:00,2.49829,2.50301,2.49611,2.50301,6500000.0
2007-11-16 05:30:00,2.50523,2.50523,2.49971,2.50411,6000000.0
2007-11-16 05:31:00,2.50225,2.50405,2.49783,2.50136,6000000.0
2007-11-16 05:32:00,2.50006,2.50368,2.49536,2.50301,7750000.0
2007-11-16 05:33:00,2.5015,2.50416,2.49961,2.50019,10000000.0
2007-11-16 05:34:00,2.50094,2.50453,2.49603,2.50441,6500000.0
2007-11-16 05:35:00,2.50225,2.50433,2.50121,2.50237,6250000.0
2007-11-16 05:36:00,2.50351,2.50365,2.50149,2.50249,8010000.0
2007-11-16 05:37:00,2.49572,2.49652,2.49292,2.4957,6750000.0
2007-11-16 05:38:00,2.50395,2.50561,2.50344,2.50561,8000000.0
2007-11-16 05:39:00,2.50122,2.50457,2.49801,2.50154,8750000.0
2007-11-16 05:40:00,2.50434,2.50502,2.49476,2.49476,10000000.0
2007-11-16 05:41:00,2.50406,2.50481,2.49996,2.50408,8630000.0
2007-11-16 05:42:00,2.50098,2.50303,2.49567,2.50303,8630000.0
2007-11-16 05:43:00,2.5015,2.50412,2.50104,2.50226,8750000.0
2007-11-16 05:44:00,2.49961,2.50407,2.49943,2.50371,7880000.0
2007-11-16 05:45:00,2.49835,2.50157,2.49813,2.50063,5500000.0
2007-11-16 05:46:00,2.50088,2.50496,2.49894,2.50416,6630000.0
2007-11-16 05:47:00,2.50163,2.50223,2.49741,2.50223,5630000.0
2007-11-16 05:48:00,2.50143,2.50442,2.50086,2.50086,7250000.0
2007-11-16 05:49:00,2.49403,2.5033,2.49403,2.50321,8750000.0
2007-11-16 05:50:00,2.50342,2.50471,2.49911,2.49947,8250000.0
2007-11-16 05:51:00,2.50223,2.50501,2.49918,2.50501,8750000.0
2007-11-16 05:52:00,2.49327,2.50248,2.49327,2.49866,7000000.0
2007-11-16 05:53:00,2.50388,2.50388,2.49438,2.50188,7750000.0
2007-11-16 05:54:00,2.49843,2.50339,2.49843,2.50275,5500000.0
2007-11-16 05:55:00,2.49886,2.50299,2.49779,2.50113,6880000.0
2007-11-16 05:56:00,2.50504,2.50504,2.5012,2.50318,12630000.0
2007-11-16 05:57:00,2.49558,2.50427,2.49558,2.50248,11500000.0
2007-11-16 05:58:00,2.50541,2.50541,2.49742,2.50153,5250000.0
2007-11-16 05:59:00,2.50187,2.5041,2.49945,2.50122,5250000.0
2007-11-16 06:00:00,2.50447,2.50447,2.49619,2.50016,9510000.0
2007-11-16 06:01:00,2.5008,2.50485,2.49814,2.50485,5250000.0
2007-11-16 06:02:00,2.50153,2.50527,2.50139,2.50298,10880000.0
2007-11-16 06:03:00,2.50263,2.50319,2.49645,2.50306,8130000.0
2007-11-16 06:04:00,2.50466,2.50466,2.49928,2.49928,6380000.0
2007-11-16 06:05:00,2.50402,2.50451,2.50095,2.50294,7880000.0
2007-11-16 06:06:00,2.50169,2.5048,2.49723,2.49723,8140000.0
2007-11-16 06:07:00,2.50189,2.50356,2.50007,2.50007,12250000.0
2007-11-16 06:08:00,2.49412,2.50302,2.4927,2.50214,10000000.0
2007-11-16 06:09:00,2.49531,2.49543,2.49347,2.49347,6250000.0
2007-11-16 06:11:00,2.50352,2.50446,2.49719,2.50175,12500000.0
2007-11-16 06:12:00,2.50296,2.50446,2.50091,2.50446,8000000.0
2007-11-16 06:13:00,2.49646,2.50404,2.49646,2.50102,6630000.0
2007-11-16 06:14:00,2.49935,2.50258,2.49867,2.50164,9130000.0
2007-11-16 06:15:00,2.50293,2.50471,2.50175,2.50175,5500000.0
2007-11-16 06:16:00,2.49608,2.50433,2.49608,2.50433,8000000.0
2007-11-16 06:17:00,2.50333,2.50457,2.50246,2.50457,6750000.0
2007-11-16 06:18:00,2.50294,2.50327,2.49882,2.5017,10000000.0
2007-11-16 06:19:00,2.49593,2.50111,2.49593,2.49971,8630000.0
2007-11-16 06:20:00,2.50577,2.50577,2.50217,2.50429,7000000.0
2007-11-16 06:21:00,2.49283,2.49582,2.49283,2.49358,10760000.0
2007-11-16 06:22:00,2.49502,2.49522,2.49333,2.49438,5880000.0
2007-11-16 06:23:00,2.50501,2.50519,2.50442,2.50482,6630000.0
2007-11-16 06:24:00,2.49676,2.50329,2.49676,2.49848,9630000.0
2007-11-16 06:25:00,2.50216,2.5043,2.49796,2.49985,5750000.0
2007-11-16 06:26:00,2.50251,2.50436,2.50111,2.50407,8000000.0
2007-11-16 06:27:00,2.50364,2.50457,2.49767,2.5015,8000000.0
2007-11-16 06:28:00,2.50034,2.50439,2.4988,2.49897,9760000.0
2007-11-16 06:29:00,2.49609,2.50339,2.49398,2.50339,7500000.0
2007-11-16 06:30:00,2.50215,2.50215,2.49408,2.49985,7010000.0
2007-11-16 06:31:00,2.5012,2.5012,2.49646,2.49942,6250000.0
2007-11-16 06:32:00,2.50216,2.50397,2.50048,2.50163,6630000.0
2007-11-16 06:33:00,2.50367,2.50367,2.49842,2.50074,8250000.0
2007-11-16 06:34:00,2.50318,2.50423,2.50073,2.50194,10630000.0
2007-11-16 06:35:00,2.50201,2.50414,2.50106,2.50106,7250000.0
2007-11-16 06:36:00,2.5014,2.504,2.50042,2.5006,5250000.0
2007-11-16 06:37:00,2.50452,2.50528,2.49745,2.50211,8250000.0
2007-11-16 06:38:00,2.5011,2.50421,2.50036,2.50344,9000000.0
2007-11-16 06:39:00,2.50358,2.50451,2.49956,2.50451,7750000.0
2007-11-16 06:40:00,2.5041,2.5043,2.50053,2.50365,5880000.0
2007-11-16 06:41:00,2.50398,2.50398,2.50068,2.50138,6630000.0
2007-11-16 06:42:00,2.49871,2.50313,2.49871,2.50307,8500000.0
2007-11-16 06:43:00,2.50078,2.50428,2.49986,2.50428,5630000.0
2007-11-16 06:44:00,2.50049,2.50395,2.49881,2.50163,9000000.0
2007-11-16 06:45:00,2.49856,2.50483,2.49856,2.50445,7250000.0
2007-11-16 06:46:00,2.5027,2.5037,2.49878,2.49878,8750000.0
2007-11-16 06:47:00,2.49916,2.50238,2.49914,2.50145,5500000.0
2007-11-16 06:48:00,2.50439,2.50439,2.49983,2.50409,5500000.0
2007-11-16 06:49:00,2.50262,2.5041,2.49919,2.5041,6500000.0
2007-11-16 06:50:00,2.50212,2.50541,2.50069,2.50315,8880000.0
2007-11-16 06:51:00,2.50422,2.5044,2.50088,2.5034,10250000.0
2007-11-16 06:52:00,2.50234,2.50466,2.50111,2.503,7500000.0
2007-11-16 06:53:00,2.50254,2.50541,2.49912,2.50425,7250000.0
2007-11-16 06:54:00,2.50058,2.50375,2.50046,2.50375,9380000.0
2007-11-16 06:55:00,2.50217,2.50384,2.50007,2.50346,12750000.0
2007-11-16 06:56:00,2.50045,2.50362,2.50045,2.50154,13130000.0
2007-11-16 06:57:00,2.49949,2.50486,2.49949,2.50333,13630000.0
2007-11-16 06:58:00,2.50072,2.50428,2.50072,2.50426,6000000.0
2007-11-16 06:59:00,2.50222,2.50387,2.49966,2.50299,7000000.0
2007-11-16 07:00:00,2.5011,2.50505,2.4997,2.50173,12380000.0
2007-11-16 07:01:00,2.50341,2.50442,2.50057,2.50239,6500000.0
2007-11-16 07:02:00,2.5037,2.50516,2.50149,2.5037,9250000.0
2007-11-16 07:03:00,2.49937,2.5012,2.49746,2.49746,5750000.0
2007-11-16 07:04:00,2.50191,2.50375,2.49745,2.50223,10000000.0
2007-11-16 07:05:00,2.50481,2.50583,2.50238,2.50238,8250000.0
2007-11-16 07:07:00,2.50528,2.50538,2.49973,2.50538,6250000.0
2007-11-16 07:08:00,2.50196,2.50399,2.50196,2.50383,5250000.0
2007-11-16 07:09:00,2.50058,2.50422,2.49941,2.49941,14000000.0
2007-11-16 07:10:00,2.50193,2.50404,2.49839,2.50358,8000000.0
2007-11-16 07:11:00,2.5016,2.50208,2.49793,2.50064,5250000.0
2007-11-16 07:12:00,2.50177,2.50373,2.50177,2.50263,5500000.0
2007-11-16 07:13:00,2.50201,2.50538,2.50168,2.50168,8880000.0
2007-11-16 07:14:00,2.5027,2.50337,2.50064,2.50166,8630000.0
2007-11-16 07:15:00,2.5023,2.50369,2.49821,2.50111,12750000.0
2007-11-16 07:16:00,2.501,2.50101,2.49963,2.49963,7630000.0
2007-11-16 07:17:00,2.50409,2.50409,2.49947,2.50046,8130000.0
2007-11-16 07:18:00,2.50224,2.50358,2.50068,2.50068,6000000.0
2007-11-16 07:19:00,2.50129,2.50129,2.4959,2.49936,15000000.0
2007-11-16 07:20:00,2.50034,2.5033,2.49983,2.49983,5500000.0
2007-11-16 07:21:00,2.50211,2.50419,2.50022,2.50419,14380000.0
2007-11-16 07:22:00,2.49895,2.50362,2.49791,2.50362,6750000.0
2007-11-16 07:23:00,2.50121,2.50382,2.50121,2.50127,6250000.0
2007-11-16 07:24:00,2.50147,2.50328,2.501,2.50115,5750000.0
2007-11-16 07:25:00,2.50434,2.50434,2.50162,2.50165,6380000.0
2007-11-16 07:26:00,2.49932,2.504,2.4992,2.50348,8880000.0
2007-11-16 07:27:00,2.50408,2.50433,2.50182,2.50413,8250000.0
2007-11-16 07:28:00,2.50103,2.50405,2.50103,2.50196,6750000.0
2007-11-16 07:29:00,2.50296,2.50496,2.50129,2.50496,10250000.0
2007-11-16 07:30:00,2.50093,2.50498,2.50093,2.5046,10250000.0
2007-11-16 07:31:00,2.50136,2.50414,2.49939,2.50414,5500000.0
2007-11-16 07:32:00,2.50301,2.50468,2.49866,2.50176,6500000.0
2007-11-16 07:33:00,2.50182,2.50473,2.50018,2.50282,12250000.0
2007-11-16 07:34:00,2.50453,2.50453,2.50017,2.50449,11750000.0
2007-11-16 07:35:00,2.5009,2.50484,2.5009,2.50219,10250000.0
2007-11-16 07:36:00,2.49945,2.50415,2.49945,2.50139,11880000.0
2007-11-16 07:37:00,2.50269,2.50417,2.50141,2.50417,6500000.0
2007-11-16 07:39:00,2.50189,2.50378,2.49928,2.50187,6880000.0
2007-11-16 07:40:00,2.50342,2.50421,2.50127,2.50127,6630000.0
2007-11-16 07:41:00,2.50264,2.50407,2.49839,2.50143,10630000.0
2007-11-16 07:42:00,2.50316,2.50481,2.49955,2.50437,7250000.0
2007-11-16 07:43:00,2.50195,2.50267,2.49749,2.49749,7880000.0
2007-11-16 07:44:00,2.50106,2.5045,2.50106,2.50283,7750000.0
2007-11-16 07:45:00,2.50252,2.50379,2.5011,2.50287,9000000.0
2007-11-16 07:46:00,2.50339,2.50339,2.49827,2.49827,9750000.0
2007-11-16 07:47:00,2.50145,2.5037,2.49957,2.5016,6880000.0
2007-11-16 07:48:00,2.50202,2.50451,2.50013,2.50321,5500000.0
2007-11-16 07:49:00,2.5027,2.50434,2.49992,2.50129,5500000.0
2007-11-16 07:50:00,2.50477,2.50477,2.49963,2.50304,10500000.0
2007-11-16 07:51:00,2.50293,2.50405,2.49799,2.49799,7750000.0
2007-11-16 07:52:00,2.50294,2.50435,2.50032,2.50271,9250000.0
2007-11-16 07:53:00,2.50128,2.50259,2.49775,2.50259,7760000.0
2007-11-16 07:54:00,2.5007,2.50117,2.49879,2.50099,9250000.0
2007-11-16 07:55:00,2.50111,2.50445,2.50111,2.50445,5750000.0
2007-11-16 07:56:00,2.50282,2.50394,2.50112,2.50138,7130000.0
2007-11-16 07:57:00,2.50189,2.50399,2.49963,2.50345,10000000.0
2007-11-16 07:58:00,2.49846,2.50407,2.49846,2.50274,8000000.0
2007-11-16 07:59:00,2.50301,2.50374,2.50182,2.50374,8750000.0
2007-11-16 08:00:00,2.50196,2.50252,2.50001,2.50237,6000000.0
2007-11-16 08:01:00,2.50284,2.50336,2.49965,2.49968,10250000.0
2007-11-16 08:02:00,2.50092,2.50434,2.49819,2.5031,16750000.0
2007-11-16 08:03:00,2.5012,2.50347,2.49866,2.50181,10760000.0
2007-11-16 08:04:00,2.50417,2.50417,2.50129,2.50376,10380000.0
2007-11-16 08:05:00,2.49781,2.50368,2.49781,2.49975,6500000.0
2007-11-16 08:06:00,2.4999,2.50433,2.4999,2.50148,6500000.0
2007-11-16 08:07:00,2.50032,2.50092,2.49678,2.49858,7510000.0
2007-11-16 08:08:00,2.50321,2.5045,2.49996,2.50341,7250000.0
2007-11-16 08:09:00,2.50308,2.50387,2.49662,2.50387,11630000.0
2007-11-16 08:10:00,2.50114,2.50227,2.49954,2.49954,6880000.0
2007-11-16 08:11:00,2.5022,2.50471,2.5007,2.50471,6500000.0
2007-11-16 08:12:00,2.50132,2.50132,2.49722,2.49982,5500000.0
2007-11-16 08:13:00,2.50405,2.50418,2.50131,2.50337,6500000.0
2007-11-16 08:14:00,2.50323,2.50366,2.49761,2.50116,10500000.0
2007-11-16 08:15:00,2.49997,2.50329,2.49769,2.50171,9510000.0
2007-11-16 08:16:00,2.50078,2.50244,2.50078,2.50113,7750000.0
2007-11-16 08:17:00,2.50268,2.50268,2.49906,2.50194,8500000.0
2007-11-16 08:18:00,2.50214,2.50214,2.49661,2.50116,8250000.0
2007-11-16 08:19:00,2.50059,2.50134,2.49985,2.5,8000000.0
2007-11-16 08:20:00,2.49989,2.50144,2.49936,2.50144,6250000.0
2007-11-16 08:21:00,2.49872,2.50187,2.49872,2.50187,7000000.0
2007-11-16 08:22:00,2.50106,2.50204,2.49774,2.50148,10500000.0
2007-11-16 08:23:00,2.50089,2.50089,2.49834,2.49914,5500000.0
2007-11-16 08:24:00,2.50066,2.50215,2.49843,2.50052,9010000.0
2007-11-16 08:25:00,2.50205,2.50207,2.49989,2.50151,14250000.0
2007-11-16 08:26:00,2.50075,2.50223,2.49675,2.50223,8250000.0
2007-11-16 08:27:00,2.50081,2.50257,2.49824,2.50257,7500000.0
2007-11-16 08:28:00,2.50031,2.50213,2.49775,2.49775,7500000.0
2007-11-16 08:29:00,2.49961,2.50287,2.49936,2.49936,5380000.0
2007-11-16 08:30:00,2.4987,2.50248,2.49691,2.50248,15880000.0
2007-11-16 08:31:00,2.49754,2.50238,2.49754,2.50238,6500000.0
2007-11-16 08:32:00,2.49925,2.50178,2.4981,2.4981,9000000.0
2007-11-16 08:33:00,2.50057,2.50187,2.49989,2.49989,6250000.0
2007-11-16 08:34:00,2.50221,2.50221,2.49669,2.50188,9250000.0
2007-11-16 08:35:00,2.50144,2.50203,2.49898,2.50019,6000000.0
2007-11-16 08:36:00,2.50256,2.50256,2.49366,2.50221,10880000.0
2007-11-16 08:37:00,2.49751,2.50205,2.49564,2.50205,10500000.0
2007-11-16 08:38:00,2.49997,2.50153,2.49413,2.49413,5750000.0
2007-11-16 08:39:00,2.5003,2.50317,2.49926,2.49982,8000000.0
2007-11-16 08:40:00,2.49734,2.5029,2.49734,2.50273,8250000.0
2007-11-16 08:41:00,2.4976,2.5032,2.4976,2.49973,12000000.0
2007-11-16 08:42:00,2.5015,2.5023,2.49915,2.50069,8500000.0
2007-11-16 08:43:00,2.4961,2.50199,2.49545,2.4996,15380000.0
2007-11-16 08:44:00,2.49898,2.50272,2.49708,2.49931,10000000.0
2007-11-16 08:45:00,2.49948,2.50205,2.49905,2.49905,7380000.0
2007-11-16 08:46:00,2.50239,2.50295,2.50033,2.50295,7750000.0
2007-11-16 08:47:00,2.50167,2.50227,2.4994,2.49941,6130000.0
2007-11-16 08:48:00,2.50104,2.5038,2.50007,2.50318,11750000.0
2007-11-16 08:49:00,2.50218,2.50239,2.49923,2.50121,5500000.0
2007-11-16 08:50:00,2.50123,2.50248,2.50032,2.50248,6250000.0
2007-11-16 08:51:00,2.50181,2.50222,2.49905,2.50052,8880000.0
2007-11-16 08:52:00,2.49804,2.50261,2.49804,2.49849,8380000.0
2007-11-16 08:53:00,2.50298,2.50316,2.49634,2.49634,9630000.0
2007-11-16 08:54:00,2.50119,2.50258,2.49764,2.5022,7140000.0
2007-11-16 08:55:00,2.5028,2.5028,2.50105,2.50233,5500000.0
2007-11-16 08:56:00,2.50242,2.50271,2.49833,2.50119,8750000.0
2007-11-16 08:57:00,2.49719,2.50256,2.49616,2.50252,15500000.0
2007-11-16 08:58:00,2.50329,2.50329,2.49809,2.50186,8380000.0
2007-11-16 08:59:00,2.50098,2.50305,2.4985,2.50196,17130000.0
2007-11-16 09:00:00,2.50277,2.50323,2.49962,2.50115,6130000.0
2007-11-16 09:01:00,2.50217,2.50311,2.49816,2.50099,10500000.0
2007-11-16 09:02:00,2.5,2.50253,2.49601,2.50059,12000000.0
2007-11-16 09:03:00,2.50014,2.50241,2.49804,2.50198,10500000.0
2007-11-16 09:04:00,2.50108,2.50186,2.49793,2.49947,6000000.0
2007-11-16 09:05:00,2.49947,2.50219,2.49801,2.50061,10750000.0
2007-11-16 09:06:00,2.50168,2.50269,2.50025,2.50212,17000000.0
2007-11-16 09:07:00,2.502,2.502,2.49665,2.49784,7500000.0
2007-11-16 09:08:00,2.49345,2.49998,2.49345,2.49884,9890000.0
2007-11-16 09:09:00,2.49615,2.49909,2.49356,2.49743,8750000.0
2007-11-16 09:10:00,2.50035,2.50045,2.49635,2.4986,6500000.0
2007-11-16 09:11:00,2.4961,2.50079,2.49415,2.49661,6250000.0
2007-11-16 09:12:00,2.49986,2.5008,2.49589,2.5008,7250000.0
2007-11-16 09:13:00,2.49804,2.50017,2.49379,2.49996,10130000.0
2007-11-16 09:14:00,2.49992,2.50133,2.4953,2.50133,9250000.0
2007-11-16 09:15:00,2.50121,2.50186,2.49553,2.4988,15500000.0
2007-11-16 09:16:00,2.49892,2.49921,2.49369,2.49917,10380000.0
2007-11-16 09:17:00,2.50037,2.50037,2.49576,2.49576,12250000.0
2007-11-16 09:18:00,2.49715,2.5,2.49532,2.49746,11250000.0
2007-11-16 09:19:00,2.49905,2.50071,2.495,2.49966,5750000.0
2007-11-16 09:20:00,2.502,2.50283,2.49657,2.5018,10250000.0
2007-11-16 09:21:00,2.50263,2.50506,2.49691,2.50506,10880000.0
2007-11-16 09:22:00,2.50516,2.50628,2.50109,2.50628,9500000.0
2007-11-16 09:23:00,2.50598,2.5062,2.50114,2.50443,8750000.0
2007-11-16 09:24:00,2.50264,2.50502,2.49889,2.50502,7750000.0
2007-11-16 09:25:00,2.50562,2.50562,2.50013,2.50255,12250000.0
2007-11-16 09:26:00,2.5038,2.50476,2.50281,2.504,6250000.0
2007-11-16 09:27:00,2.50558,2.50558,2.49867,2.50543,9250000.0
2007-11-16 09:28:00,2.50463,2.50577,2.50345,2.50577,8250000.0
2007-11-16 09:29:00,2.50438,2.50553,2.50004,2.50448,16630000.0
2007-11-16 09:30:00,2.50479,2.50532,2.50106,2.50106,7880000.0
2007-11-16 09:31:00,2.50487,2.5054,2.50183,2.5054,9250000.0
2007-11-16 09:32:00,2.50542,2.50542,2.49892,2.50254,10750000.0
2007-11-16 09:33:00,2.50419,2.50469,2.50075,2.50175,5130000.0
2007-11-16 09:34:00,2.50214,2.50283,2.49997,2.49997,6380000.0
2007-11-16 09:35:00,2.50316,2.50338,2.4989,2.50327,15000000.0
2007-11-16 09:36:00,2.50465,2.50465,2.50053,2.50408,9250000.0
2007-11-16 09:37:00,2.50249,2.50362,2.4983,2.49977,8500000.0
2007-11-16 09:38:00,2.5023,2.50413,2.50081,2.50406,6000000.0
2007-11-16 09:39:00,2.50107,2.5046,2.4988,2.50122,8500000.0
2007-11-16 09:40:00,2.50047,2.50354,2.49949,2.49949,5500000.0
2007-11-16 09:41:00,2.50241,2.50241,2.49508,2.50018,13380000.0
2007-11-16 09:42:00,2.50112,2.50381,2.50031,2.50226,18380000.0
2007-11-16 09:43:00,2.49707,2.50289,2.49707,2.50145,9250000.0
2007-11-16 09:44:00,2.50049,2.5017,2.498,2.50008,8750000.0
2007-11-16 09:45:00,2.50187,2.50195,2.49859,2.50186,12500000.0
2007-11-16 09:46:00,2.50063,2.50144,2.49898,2.50144,5250000.0
2007-11-16 09:47:00,2.50329,2.50433,2.49857,2.50035,5880000.0
2007-11-16 09:48:00,2.50248,2.50248,2.49847,2.50005,7380000.0
2007-11-16 09:49:00,2.4996,2.50248,2.49804,2.50066,6130000.0
2007-11-16 09:50:00,2.50014,2.50144,2.49837,2.50141,11000000.0
2007-11-16 09:51:00,2.50084,2.50084,2.49589,2.50079,6500000.0
2007-11-16 09:52:00,2.49816,2.50104,2.4969,2.50081,11000000.0
2007-11-16 09:53:00,2.50168,2.50168,2.49822,2.50073,8250000.0
2007-11-16 09:54:00,2.49895,2.50164,2.49674,2.50081,9500000.0
2007-11-16 09:55:00,2.49993,2.50162,2.49826,2.50162,7380000.0
2007-11-16 09:56:00,2.49858,2.50184,2.49522,2.50184,7750000.0
2007-11-16 09:57:00,2.50168,2.5019,2.49703,2.49928,13380000.0
2007-11-16 09:58:00,2.49757,2.50098,2.49677,2.49932,10000000.0
2007-11-16 09:59:00,2.5004,2.50109,2.49766,2.49951,15000000.0
2007-11-16 10:00:00,2.4988,2.4997,2.49484,2.49882,5500000.0
2007-11-16 10:01:00,2.4978,2.50178,2.49502,2.50178,8250000.0
2007-11-16 10:02:00,2.4975,2.50191,2.4947,2.49858,8500000.0
2007-11-16 10:03:00,2.50239,2.50299,2.49837,2.49837,11130000.0
2007-11-16 10:04:00,2.49974,2.50185,2.49963,2.50046,5500000.0
2007-11-16 10:05:00,2.49982,2.50119,2.49865,2.49963,9250000.0
2007-11-16 10:06:00,2.50289,2.5034,2.49765,2.50293,10380000.0
2007-11-16 10:07:00,2.50202,2.50447,2.50042,2.50401,5500000.0
2007-11-16 10:08:00,2.50332,2.50577,2.50029,2.50577,9250000.0
2007-11-16 10:09:00,2.50093,2.50582,2.50093,2.50522,8750000.0
2007-11-16 10:10:00,2.50438,2.50546,2.49954,2.50229,9630000.0
2007-11-16 10:11:00,2.50231,2.50678,2.50231,2.50561,6500000.0
2007-11-16 10:12:00,2.50384,2.50716,2.50345,2.50687,8500000.0
2007-11-16 10:13:00,2.5002,2.50805,2.50002,2.50795,14880000.0
2007-11-16 10:14:00,2.50668,2.50926,2.50524,2.509,6250000.0
2007-11-16 10:15:00,2.50869,2.50869,2.50518,2.50809,6000000.0
2007-11-16 10:16:00,2.50727,2.50782,2.50434,2.50764,7750000.0
2007-11-16 10:17:00,2.50919,2.51076,2.50544,2.50879,8880000.0
2007-11-16 10:18:00,2.51132,2.51166,2.50674,2.50989,10500000.0
2007-11-16 10:19:00,2.50976,2.51062,2.5065,2.51062,11750000.0
2007-11-16 10:20:00,2.51048,2.51189,2.50773,2.51079,7500000.0
2007-11-16 10:21:00,2.51107,2.51321,2.50925,2.50959,10130000.0
2007-11-16 10:22:00,2.50962,2.51396,2.50962,2.51351,10000000.0
2007-11-16 10:23:00,2.51427,2.51458,2.51068,2.51286,8500000.0
2007-11-16 10:24:00,2.51068,2.51332,2.50926,2.50926,5630000.0
2007-11-16 10:25:00,2.50886,2.51328,2.50886,2.51328,6750000.0
2007-11-16 10:26:00,2.5117,2.51248,2.50859,2.51141,8500000.0
2007-11-16 10:27:00,2.50839,2.5125,2.50703,2.50831,7630000.0
2007-11-16 10:28:00,2.50945,2.50996,2.50799,2.50996,9250000.0
2007-11-16 10:29:00,2.51011,2.51114,2.50962,2.5109,11500000.0
2007-11-16 10:30:00,2.51222,2.51222,2.5072,2.5091,6880000.0
2007-11-16 10:31:00,2.51026,2.51026,2.50689,2.50802,7250000.0
2007-11-16 10:32:00,2.50932,2.51053,2.50621,2.50707,9130000.0
2007-11-16 10:33:00,2.5101,2.51066,2.50726,2.50844,12000000.0
2007-11-16 10:34:00,2.51015,2.5114,2.50641,2.50862,7750000.0
2007-11-16 10:35:00,2.5103,2.51113,2.50711,2.50793,7380000.0
2007-11-16 10:36:00,2.51104,2.51104,2.50772,2.50787,9000000.0
2007-11-16 10:37:00,2.50957,2.51028,2.50752,2.50919,7630000.0
2007-11-16 10:38:00,2.50935,2.5104,2.50514,2.51035,8380000.0
2007-11-16 10:39:00,2.50769,2.50807,2.50376,2.50802,13000000.0
2007-11-16 10:40:00,2.50777,2.50989,2.50516,2.50516,9000000.0
2007-11-16 10:41:00,2.50876,2.50876,2.50495,2.50833,8500000.0
2007-11-16 10:42:00,2.50861,2.50866,2.50647,2.50866,11500000.0
2007-11-16 10:43:00,2.50923,2.50923,2.50362,2.50558,6880000.0
2007-11-16 10:44:00,2.50734,2.50898,2.50555,2.50642,14750000.0
2007-11-16 10:45:00,2.50447,2.5088,2.50242,2.5088,6510000.0
2007-11-16 10:46:00,2.51011,2.51011,2.50525,2.50814,9500000.0
2007-11-16 10:47:00,2.50885,2.50885,2.50617,2.50617,5750000.0
2007-11-16 10:48:00,2.50586,2.50936,2.50554,2.50919,5500000.0
2007-11-16 10:49:00,2.50895,2.50949,2.50472,2.50472,9000000.0
2007-11-16 10:50:00,2.50929,2.51024,2.50804,2.51024,8130000.0
2007-11-16 10:51:00,2.50671,2.50906,2.50375,2.50375,14000000.0
2007-11-16 10:52:00,2.50635,2.50957,2.50561,2.50924,12010000.0
2007-11-16 10:53:00,2.50699,2.5086,2.50318,2.50587,10000000.0
2007-11-16 10:54:00,2.506,2.51102,2.5041,2.50787,7250000.0
2007-11-16 10:55:00,2.50484,2.50857,2.5045,2.50801,8000000.0
2007-11-16 10:56:00,2.50721,2.50848,2.50502,2.5056,10380000.0
2007-11-16 10:57:00,2.50427,2.5085,2.50427,2.5085,6000000.0
2007-11-16 10:58:00,2.50501,2.50799,2.50188,2.50534,10000000.0
2007-11-16 10:59:00,2.50471,2.50828,2.5027,2.50647,9000000.0
2007-11-16 11:00:00,2.50644,2.50644,2.50138,2.50584,9750000.0
2007-11-16 11:01:00,2.50516,2.50651,2.50044,2.50092,14880000.0
2007-11-16 11:02:00,2.50652,2.50676,2.5052,2.5052,8380000.0
2007-11-16 11:03:00,2.50591,2.50722,2.50364,2.5063,9750000.0
2007-11-16 11:04:00,2.50241,2.50671,2.50241,2.50379,6250000.0
2007-11-16 11:05:00,2.50548,2.50627,2.50287,2.50592,9380000.0
2007-11-16 11:06:00,2.50474,2.50706,2.50254,2.50594,6630000.0
2007-11-16 11:07:00,2.5068,2.50687,2.50272,2.50272,5250000.0
2007-11-16 11:08:00,2.50725,2.50725,2.5039,2.5058,6010000.0
2007-11-16 11:09:00,2.50896,2.50896,2.50206,2.50553,7380000.0
2007-11-16 11:10:00,2.50753,2.50803,2.503,2.50803,6750000.0
2007-11-16 11:11:00,2.50753,2.50896,2.50465,2.50866,6000000.0
2007-11-16 11:12:00,2.50877,2.50877,2.50445,2.50445,6000000.0
2007-11-16 11:13:00,2.50332,2.50931,2.50332,2.50781,10880000.0
2007-11-16 11:14:00,2.51009,2.51029,2.50618,2.51029,9500000.0
2007-11-16 11:15:00,2.50722,2.5101,2.50714,2.50866,10510000.0
2007-11-16 11:16:00,2.5095,2.51103,2.5082,2.50912,5750000.0
2007-11-16 11:17:00,2.51106,2.51106,2.50571,2.51101,8250000.0
2007-11-16 11:18:00,2.51142,2.51191,2.504,2.50726,10000000.0
2007-11-16 11:19:00,2.51001,2.51101,2.50542,2.51022,7000000.0
2007-11-16 11:20:00,2.51008,2.51086,2.50511,2.51008,6000000.0
2007-11-16 11:21:00,2.51043,2.51043,2.50602,2.50991,9380000.0
2007-11-16 11:22:00,2.51164,2.51164,2.50567,2.50567,7750000.0
2007-11-16 11:23:00,2.5097,2.51019,2.50552,2.50937,10750000.0
2007-11-16 11:24:00,2.50998,2.51045,2.50734,2.50942,6750000.0
2007-11-16 11:25:00,2.5106,2.5106,2.507,2.50915,12260000.0
2007-11-16 11:26:00,2.50924,2.51055,2.50496,2.51022,13500000.0
2007-11-16 11:27:00,2.50796,2.50916,2.50582,2.50852,7500000.0
2007-11-16 11:28:00,2.50845,2.50845,2.50358,2.50617,8250000.0
2007-11-16 11:29:00,2.50894,2.50894,2.50199,2.50693,8000000.0
2007-11-16 11:30:00,2.50581,2.50784,2.50513,2.50784,7880000.0
2007-11-16 11:31:00,2.50818,2.50853,2.50347,2.50853,10000000.0
2007-11-16 11:32:00,2.50718,2.50857,2.50411,2.50831,10500000.0
2007-11-16 11:33:00,2.50664,2.50873,2.50558,2.50873,9250000.0
2007-11-16 11:34:00,2.50765,2.50848,2.50355,2.50491,7000000.0
2007-11-16 11:35:00,2.5075,2.5077,2.50159,2.50295,13510000.0
2007-11-16 11:36:00,2.50845,2.50855,2.50365,2.50594,6380000.0
2007-11-16 11:37:00,2.5054,2.50884,2.50417,2.50884,8630000.0
2007-11-16 11:38:00,2.50416,2.50832,2.50416,2.50832,5500000.0
2007-11-16 11:39:00,2.50568,2.5067,2.49999,2.5067,8880000.0
2007-11-16 11:40:00,2.5052,2.50948,2.5052,2.50822,13890000.0
2007-11-16 11:41:00,2.50422,2.50858,2.50422,2.50852,9750000.0
2007-11-16 11:42:00,2.50663,2.50795,2.50558,2.50781,6130000.0
2007-11-16 11:43:00,2.50424,2.50788,2.50216,2.50773,8750000.0
2007-11-16 11:44:00,2.5077,2.5077,2.50405,2.50635,7500000.0
2007-11-16 11:45:00,2.5054,2.50734,2.50509,2.50606,10500000.0
2007-11-16 11:46:00,2.50855,2.50855,2.50537,2.50542,5500000.0
2007-11-16 11:47:00,2.50719,2.50924,2.50191,2.50891,8750000.0
2007-11-16 11:48:00,2.50691,2.50835,2.50416,2.50702,9750000.0
2007-11-16 11:49:00,2.50473,2.5081,2.50274,2.50595,9000000.0
2007-11-16 11:50:00,2.50774,2.50878,2.50486,2.50486,7750000.0
2007-11-16 11:51:00,2.50604,2.50789,2.50378,2.50615,5500000.0
2007-11-16 11:52:00,2.50828,2.50828,2.50489,2.50517,9250000.0
2007-11-16 11:53:00,2.50803,2.50836,2.50764,2.5082,9630000.0
2007-11-16 11:54:00,2.50704,2.50867,2.50239,2.50867,8000000.0
2007-11-16 11:55:00,2.50878,2.50967,2.50616,2.50653,6250000.0
2007-11-16 11:56:00,2.50861,2.5095,2.50596,2.5079,6000000.0
2007-11-16 11:57:00,2.50306,2.50831,2.50306,2.50676,6250000.0
2007-11-16 11:58:00,2.50437,2.50884,2.50437,2.50864,10000000.0
2007-11-16 11:59:00,2.50865,2.50865,2.50309,2.5078,11750000.0
2007-11-16 12:00:00,2.50687,2.50832,2.50393,2.50758,7750000.0
2007-11-16 12:01:00,2.5056,2.50936,2.50541,2.50882,8250000.0
2007-11-16 12:02:00,2.50347,2.50948,2.50347,2.50936,7380000.0
2007-11-16 12:03:00,2.508,2.50957,2.50536,2.50793,8500000.0
2007-11-16 12:04:00,2.50882,2.51062,2.50603,2.51062,8880000.0
2007-11-16 12:05:00,2.51031,2.51082,2.50465,2.51081,8000000.0
2007-11-16 12:06:00,2.50922,2.5111,2.50805,2.51014,8250000.0
2007-11-16 12:07:00,2.51158,2.51158,2.50626,2.50833,8250000.0
2007-11-16 12:08:00,2.51077,2.51077,2.50444,2.51059,8500000.0
2007-11-16 12:09:00,2.50869,2.51145,2.50701,2.50989,14130000.0
2007-11-16 12:10:00,2.51081,2.51081,2.50203,2.50969,10380000.0
2007-11-16 12:11:00,2.51047,2.51048,2.50654,2.50915,7380000.0
2007-11-16 12:12:00,2.50822,2.5103,2.5074,2.5103,10380000.0
2007-11-16 12:13:00,2.5092,2.51061,2.50694,2.51032,11630000.0
2007-11-16 12:14:00,2.50973,2.51141,2.50731,2.5107,9250000.0
2007-11-16 12:15:00,2.50673,2.51008,2.50661,2.50976,10750000.0
2007-11-16 12:16:00,2.51021,2.51021,2.50342,2.507,6130000.0
2007-11-16 12:17:00,2.50963,2.51043,2.50763,2.51023,5500000.0
2007-11-16 12:18:00,2.50579,2.51023,2.50545,2.50545,10500000.0
2007-11-16 12:19:00,2.5106,2.5106,2.50206,2.50791,9500000.0
2007-11-16 12:20:00,2.50946,2.51037,2.50379,2.5091,8000000.0
2007-11-16 12:21:00,2.50733,2.5107,2.5033,2.5052,11260000.0
2007-11-16 12:22:00,2.508,2.511,2.508,2.51061,6500000.0
2007-11-16 12:23:00,2.50921,2.51078,2.50495,2.51034,10000000.0
2007-11-16 12:24:00,2.50362,2.51095,2.50362,2.50783,6500000.0
2007-11-16 12:25:00,2.51011,2.51011,2.50627,2.50765,9630000.0
2007-11-16 12:26:00,2.50931,2.50994,2.50731,2.50994,8500000.0
2007-11-16 12:27:00,2.51034,2.51105,2.50638,2.50724,10000000.0
2007-11-16 12:28:00,2.50905,2.51093,2.5083,2.5104,8000000.0
2007-11-16 12:29:00,2.50982,2.51029,2.5068,2.50922,9130000.0
2007-11-16 12:30:00,2.50895,2.50999,2.50608,2.50636,5630000.0
2007-11-16 12:31:00,2.50969,2.51038,2.50694,2.50936,5500000.0
2007-11-16 12:32:00,2.5091,2.51005,2.50698,2.51005,6500000.0
2007-11-16 12:33:00,2.51027,2.51107,2.50702,2.51074,13750000.0
2007-11-16 12:34:00,2.51226,2.51226,2.50803,2.51129,8260000.0
2007-11-16 12:35:00,2.51167,2.51212,2.50616,2.51015,8500000.0
2007-11-16 12:36:00,2.51046,2.51143,2.50625,2.51133,5750000.0
2007-11-16 12:37:00,2.50834,2.511,2.50412,2.50927,11750000.0
2007-11-16 12:38:00,2.51023,2.51055,2.50359,2.50884,10250000.0
2007-11-16 12:39:00,2.50869,2.5118,2.50748,2.51154,6000000.0
2007-11-16 12:40:00,2.50413,2.51188,2.50413,2.51188,7000000.0
2007-11-16 12:41:00,2.50933,2.51288,2.50933,2.51288,5500000.0
2007-11-16 12:42:00,2.51127,2.51284,2.50695,2.51284,14760000.0
2007-11-16 12:43:00,2.51056,2.51255,2.50814,2.50814,6750000.0
2007-11-16 12:44:00,2.50891,2.51208,2.50891,2.51201,8880000.0
2007-11-16 12:45:00,2.5074,2.51242,2.5074,2.51242,5630000.0
2007-11-16 12:46:00,2.50973,2.51249,2.50654,2.50785,10260000.0
2007-11-16 12:47:00,2.51204,2.51204,2.50721,2.51107,8750000.0
2007-11-16 12:48:00,2.5127,2.51338,2.5095,2.51338,11130000.0
2007-11-16 12:49:00,2.5114,2.5133,2.50862,2.5133,7880000.0
2007-11-16 12:50:00,2.51123,2.51259,2.5087,2.51218,9000000.0
2007-11-16 12:51:00,2.51187,2.51249,2.50808,2.51206,8750000.0
2007-11-16 12:52:00,2.51182,2.51226,2.50798,2.50901,7750000.0
2007-11-16 12:53:00,2.51248,2.51254,2.50731,2.51142,10380000.0
2007-11-16 12:54:00,2.50975,2.51189,2.50769,2.51139,10000000.0
2007-11-16 12:55:00,2.51125,2.51245,2.50636,2.50854,9750000.0
2007-11-16 12:56:00,2.50908,2.51175,2.50543,2.50888,10750000.0
2007-11-16 12:57:00,2.51155,2.51208,2.50702,2.50702,8500000.0
2007-11-16 12:58:00,2.51061,2.51198,2.50672,2.50689,10630000.0
2007-11-16 12:59:00,2.51118,2.51406,2.50939,2.51254,10250000.0
2007-11-16 13:00:00,2.51313,2.51313,2.50969,2.51265,10880000.0
2007-11-16 13:01:00,2.51085,2.5133,2.50758,2.50758,8000000.0
2007-11-16 13:02:00,2.51347,2.51347,2.50858,2.5102,7000000.0
2007-11-16 13:03:00,2.51308,2.51339,2.50999,2.51008,9630000.0
2007-11-16 13:04:00,2.51318,2.51378,2.50903,2.51159,11000000.0
2007-11-16 13:05:00,2.51235,2.51351,2.50563,2.51288,11250000.0
2007-11-16 13:06:00,2.50767,2.51359,2.50767,2.51282,10000000.0
2007-11-16 13:07:00,2.5148,2.5148,2.50993,2.51359,9750000.0
2007-11-16 13:08:00,2.51452,2.51484,2.51021,2.51354,10250000.0
2007-11-16 13:09:00,2.51196,2.51443,2.5101,2.51179,8010000.0
2007-11-16 13:10:00,2.51303,2.51355,2.50989,2.5123,7000000.0
2007-11-16 13:11:00,2.51251,2.51484,2.50904,2.5137,9630000.0
2007-11-16 13:12:00,2.51509,2.51534,2.51298,2.51332,10380000.0
2007-11-16 13:13:00,2.51337,2.51583,2.50826,2.51129,10000000.0
2007-11-16 13:14:00,2.51455,2.51598,2.5114,2.51598,7250000.0
2007-11-16 13:15:00,2.51555,2.51555,2.51003,2.51071,7500000.0
2007-11-16 13:16:00,2.51434,2.51561,2.50696,2.51325,11500000.0
2007-11-16 13:17:00,2.5092,2.51532,2.5092,2.5123,5630000.0
2007-11-16 13:18:00,2.51656,2.51656,2.51088,2.51174,5630000.0
2007-11-16 13:19:00,2.51443,2.51508,2.51193,2.51193,7130000.0
2007-11-16 13:20:00,2.51194,2.5144,2.51142,2.51286,5500000.0
2007-11-16 13:21:00,2.51265,2.51381,2.51037,2.51368,6630000.0
2007-11-16 13:22:00,2.51153,2.51405,2.50915,2.51405,7510000.0
2007-11-16 13:23:00,2.51227,2.51227,2.50593,2.5119,12760000.0
2007-11-16 13:24:00,2.51165,2.51274,2.50719,2.51067,13750000.0
2007-11-16 13:25:00,2.51127,2.51295,2.50867,2.51208,10250000.0
2007-11-16 13:26:00,2.51247,2.51247,2.50851,2.5118,7500000.0
2007-11-16 13:27:00,2.51198,2.51242,2.51036,2.51186,9250000.0
2007-11-16 13:28:00,2.50913,2.5124,2.50738,2.50968,9250000.0
2007-11-16 13:29:00,2.50798,2.51195,2.50756,2.5091,5750000.0
2007-11-16 13:30:00,2.51167,2.51378,2.50723,2.50981,8250000.0
2007-11-16 13:31:00,2.51089,2.51284,2.50735,2.50859,9250000.0
2007-11-16 13:32:00,2.50968,2.51368,2.50836,2.51033,10250000.0
2007-11-16 13:33:00,2.5129,2.51329,2.50758,2.51329,8630000.0
2007-11-16 13:34:00,2.51315,2.51411,2.5107,2.5107,9250000.0
2007-11-16 13:35:00,2.51314,2.51395,2.50913,2.51239,10250000.0
2007-11-16 13:36:00,2.51019,2.51398,2.50638,2.51272,8260000.0
2007-11-16 13:37:00,2.51098,2.51396,2.51098,2.5121,7000000.0
2007-11-16 13:38:00,2.51383,2.51501,2.50778,2.51444,7000000.0
2007-11-16 13:39:00,2.51455,2.5151,2.5096,2.51234,7000000.0
2007-11-16 13:40:00,2.51249,2.51534,2.51185,2.51241,6000000.0
2007-11-16 13:41:00,2.51694,2.51694,2.51154,2.51452,9010000.0
2007-11-16 13:42:00,2.51609,2.51638,2.51313,2.51322,7750000.0
2007-11-16 13:43:00,2.51675,2.51675,2.51161,2.51532,6880000.0
2007-11-16 13:44:00,2.51504,2.5153,2.51199,2.51506,8750000.0
2007-11-16 13:45:00,2.51109,2.51604,2.51109,2.51238,8880000.0
2007-11-16 13:46:00,2.51376,2.5155,2.51195,2.51543,6500000.0
2007-11-16 13:47:00,2.5099,2.51463,2.5099,2.5141,8750000.0
2007-11-16 13:48:00,2.5149,2.51542,2.51,2.51542,14250000.0
2007-11-16 13:49:00,2.51299,2.51406,2.51106,2.51388,6000000.0
2007-11-16 13:50:00,2.51326,2.51495,2.51251,2.51452,10500000.0
2007-11-16 13:51:00,2.51282,2.51585,2.51121,2.51226,8000000.0
2007-11-16 13:52:00,2.5143,2.51528,2.51166,2.51528,14880000.0
2007-11-16 13:53:00,2.51239,2.51543,2.51006,2.51543,7130000.0
2007-11-16 13:54:00,2.51405,2.51548,2.51107,2.51328,5500000.0
2007-11-16 13:55:00,2.51386,2.51534,2.51282,2.51282,8750000.0
2007-11-16 13:56:00,2.51405,2.51603,2.51119,2.51166,10750000.0
2007-11-16 13:57:00,2.5142,2.51517,2.51144,2.51283,10000000.0
2007-11-16 13:58:00,2.51202,2.51496,2.50861,2.5119,9000000.0
2007-11-16 13:59:00,2.51482,2.51548,2.51381,2.51447,5500000.0
2007-11-16 14:00:00,2.50863,2.51522,2.50863,2.51522,9380000.0
2007-11-16 14:01:00,2.51185,2.51559,2.51085,2.51559,12250000.0
2007-11-16 14:02:00,2.51404,2.51563,2.51258,2.51563,9250000.0
2007-11-16 14:03:00,2.51448,2.51448,2.50898,2.51086,7250000.0
2007-11-16 14:04:00,2.51635,2.51635,2.51094,2.5159,7250000.0
2007-11-16 14:05:00,2.51454,2.51541,2.51083,2.5126,8000000.0
2007-11-16 14:06:00,2.51239,2.51592,2.51226,2.51524,8380000.0
2007-11-16 14:07:00,2.51659,2.51659,2.51241,2.51262,6750000.0
2007-11-16 14:08:00,2.51363,2.51621,2.50832,2.51346,8250000.0
2007-11-16 14:09:00,2.51436,2.51436,2.51017,2.51048,7000000.0
2007-11-16 14:10:00,2.51256,2.51412,2.50636,2.50991,11500000.0
2007-11-16 14:11:00,2.51199,2.51422,2.50811,2.51422,5750000.0
2007-11-16 14:12:00,2.51345,2.51395,2.50905,2.50984,10000000.0
2007-11-16 14:13:00,2.51213,2.51437,2.51027,2.51382,8130000.0
2007-11-16 14:14:00,2.51371,2.51398,2.51033,2.51261,5630000.0
2007-11-16 14:15:00,2.51368,2.51407,2.50785,2.51376,9380000.0
2007-11-16 14:16:00,2.51418,2.51418,2.50875,2.51287,9500000.0
2007-11-16 14:17:00,2.51246,2.51372,2.50972,2.51334,9250000.0
2007-11-16 14:18:00,2.51214,2.51413,2.51086,2.51357,6260000.0
2007-11-16 14:19:00,2.51228,2.51295,2.50676,2.51228,13630000.0
2007-11-16 14:20:00,2.51279,2.51399,2.50801,2.51399,9750000.0
2007-11-16 14:21:00,2.50953,2.51373,2.50953,2.51291,11750000.0
2007-11-16 14:22:00,2.50896,2.51316,2.50896,2.51139,7250000.0
2007-11-16 14:23:00,2.51189,2.51281,2.5082,2.51211,8500000.0
2007-11-16 14:24:00,2.51272,2.51424,2.50959,2.51372,10890000.0
2007-11-16 14:25:00,2.51391,2.51391,2.51126,2.51335,10630000.0
2007-11-16 14:26:00,2.51323,2.51508,2.5079,2.51344,14000000.0
2007-11-16 14:27:00,2.51354,2.51517,2.51232,2.51471,8500000.0
2007-11-16 14:28:00,2.5132,2.51367,2.50859,2.51275,6500000.0
2007-11-16 14:29:00,2.51269,2.51418,2.51012,2.51062,10000000.0
2007-11-16 14:30:00,2.51138,2.51413,2.51117,2.51288,7380000.0
2007-11-16 14:31:00,2.51181,2.51355,2.50922,2.50922,8500000.0
2007-11-16 14:32:00,2.51261,2.51308,2.50614,2.51308,9750000.0
2007-11-16 14:33:00,2.51219,2.51243,2.50884,2.50998,9500000.0
2007-11-16 14:34:00,2.51106,2.51187,2.50655,2.51187,11500000.0
2007-11-16 14:35:00,2.50744,2.51243,2.50744,2.51202,13380000.0
2007-11-16 14:36:00,2.51143,2.51305,2.50953,2.51177,9880000.0
2007-11-16 14:37:00,2.51079,2.51209,2.50792,2.51037,9000000.0
2007-11-16 14:38:00,2.51072,2.51127,2.50619,2.50985,6880000.0
2007-11-16 14:39:00,2.5108,2.51121,2.50211,2.50211,12750000.0
2007-11-16 14:40:00,2.50915,2.50943,2.50294,2.50943,9250000.0
2007-11-16 14:41:00,2.50956,2.50956,2.50621,2.50641,6750000.0
2007-11-16 14:42:00,2.50889,2.50889,2.50527,2.50724,12500000.0
2007-11-16 14:43:00,2.50799,2.5082,2.50337,2.50644,7510000.0
2007-11-16 14:44:00,2.50884,2.50896,2.50552,2.50712,8630000.0
2007-11-16 14:45:00,2.50518,2.50903,2.50391,2.50391,5750000.0
2007-11-16 14:46:00,2.50995,2.50995,2.50548,2.50712,8500000.0
2007-11-16 14:47:00,2.50929,2.50929,2.5045,2.50752,9630000.0
2007-11-16 14:48:00,2.50789,2.50834,2.50323,2.50493,8510000.0
2007-11-16 14:49:00,2.50865,2.50908,2.50378,2.50561,12000000.0
2007-11-16 14:50:00,2.50663,2.50838,2.5023,2.50689,6250000.0
2007-11-16 14:51:00,2.50695,2.50873,2.5058,2.50873,6630000.0
2007-11-16 14:52:00,2.50648,2.50922,2.50368,2.50516,10500000.0
2007-11-16 14:53:00,2.5057,2.50731,2.503,2.50394,6250000.0
2007-11-16 14:54:00,2.5067,2.50911,2.50376,2.5053,13000000.0
2007-11-16 14:55:00,2.50908,2.5098,2.50531,2.50777,8500000.0
2007-11-16 14:56:00,2.50833,2.50939,2.50454,2.50454,10250000.0
2007-11-16 14:57:00,2.50929,2.50949,2.50412,2.50694,9250000.0
2007-11-16 14:58:00,2.50715,2.5089,2.50492,2.50604,8000000.0
2007-11-16 14:59:00,2.50927,2.50961,2.50591,2.50837,8000000.0
2007-11-16 15:00:00,2.50637,2.50909,2.50414,2.50414,9500000.0
2007-11-16 15:01:00,2.5067,2.5067,2.50165,2.50423,6000000.0
2007-11-16 15:02:00,2.50563,2.50791,2.50041,2.50237,8750000.0
2007-11-16 15:03:00,2.5027,2.50493,2.49709,2.49931,11000000.0
2007-11-16 15:04:00,2.50174,2.50326,2.4975,2.50106,10500000.0
2007-11-16 15:05:00,2.50207,2.50258,2.49971,2.50101,18130000.0
2007-11-16 15:06:00,2.50217,2.50222,2.49755,2.50001,8880000.0
2007-11-16 15:07:00,2.4995,2.5024,2.49737,2.50119,11750000.0
2007-11-16 15:08:00,2.50128,2.50128,2.49368,2.49485,9250000.0
2007-11-16 15:09:00,2.49688,2.49904,2.49572,2.49866,11500000.0
2007-11-16 15:10:00,2.49811,2.4994,2.49457,2.49839,7750000.0
2007-11-16 15:11:00,2.49871,2.50062,2.49489,2.49989,8000000.0
2007-11-16 15:12:00,2.49793,2.49877,2.49646,2.49837,5750000.0
2007-11-16 15:13:00,2.49985,2.49985,2.49674,2.49748,5880000.0
2007-11-16 15:14:00,2.49859,2.49883,2.49461,2.49873,13000000.0
2007-11-16 15:15:00,2.5006,2.5006,2.49456,2.49757,7250000.0
2007-11-16 15:16:00,2.50076,2.50076,2.4979,2.49896,15130000.0
2007-11-16 15:17:00,2.50043,2.50043,2.49763,2.49849,10000000.0
2007-11-16 15:18:00,2.49728,2.49881,2.49461,2.49881,8000000.0
2007-11-16 15:19:00,2.49813,2.49985,2.49571,2.49613,7750000.0
2007-11-16 15:20:00,2.49895,2.50058,2.4973,2.50058,7250000.0
2007-11-16 15:21:00,2.49585,2.5,2.49585,2.49981,6250000.0
2007-11-16 15:22:00,2.5003,2.50116,2.49483,2.50041,9500000.0
2007-11-16 15:23:00,2.49993,2.49993,2.49455,2.49932,11000000.0
2007-11-16 15:24:00,2.49767,2.49949,2.49608,2.49657,6250000.0
2007-11-16 15:25:00,2.50021,2.50102,2.49495,2.5003,8880000.0
2007-11-16 15:26:00,2.49893,2.49969,2.49576,2.49903,6010000.0
2007-11-16 15:27:00,2.49731,2.49975,2.49308,2.49953,6250000.0
2007-11-16 15:28:00,2.49714,2.49851,2.49584,2.49817,6250000.0
2007-11-16 15:29:00,2.49849,2.49973,2.49637,2.49973,6250000.0
2007-11-16 15:30:00,2.49721,2.50075,2.49507,2.49743,8500000.0
2007-11-16 15:31:00,2.4999,2.50092,2.49738,2.50051,8500000.0
2007-11-16 15:32:00,2.50087,2.50217,2.49764,2.50217,8750000.0
2007-11-16 15:33:00,2.50129,2.50195,2.49481,2.50009,10760000.0
2007-11-16 15:34:00,2.50094,2.50094,2.49677,2.49677,6750000.0
2007-11-16 15:35:00,2.49802,2.50061,2.49758,2.50061,9880000.0
2007-11-16 15:36:00,2.50107,2.50107,2.49698,2.50041,8000000.0
2007-11-16 15:37:00,2.50005,2.50093,2.49773,2.50093,8250000.0
2007-11-16 15:38:00,2.49988,2.50226,2.49801,2.49962,10130000.0
2007-11-16 15:39:00,2.50113,2.50231,2.4964,2.49905,8260000.0
2007-11-16 15:40:00,2.50005,2.50256,2.49966,2.50256,6500000.0
2007-11-16 15:41:00,2.50117,2.50267,2.49988,2.50233,7000000.0
2007-11-16 15:42:00,2.50171,2.50171,2.49563,2.49563,8130000.0
2007-11-16 15:43:00,2.50056,2.50153,2.49576,2.49874,9630000.0
2007-11-16 15:44:00,2.50262,2.50262,2.49828,2.49869,7000000.0
2007-11-16 15:45:00,2.50156,2.50229,2.49761,2.50129,10750000.0
2007-11-16 15:46:00,2.50299,2.50299,2.49826,2.49896,6500000.0
2007-11-16 15:47:00,2.50272,2.50347,2.49897,2.50264,7250000.0
2007-11-16 15:48:00,2.50183,2.50305,2.49902,2.49902,10250000.0
2007-11-16 15:49:00,2.50184,2.50228,2.49634,2.50191,10500000.0
2007-11-16 15:50:00,2.50248,2.50275,2.49853,2.50171,8000000.0
2007-11-16 15:51:00,2.49983,2.50269,2.49858,2.50269,6750000.0
2007-11-16 15:52:00,2.50329,2.50344,2.50038,2.50295,8000000.0
2007-11-16 15:53:00,2.50311,2.50311,2.49801,2.50303,8880000.0
2007-11-16 15:54:00,2.50343,2.50374,2.5004,2.50294,6000000.0
2007-11-16 15:55:00,2.50403,2.50484,2.49916,2.50352,6750000.0
2007-11-16 15:56:00,2.5043,2.5043,2.49862,2.50228,7500000.0
2007-11-16 15:57:00,2.50399,2.50402,2.49979,2.50353,13510000.0
2007-11-16 15:58:00,2.50069,2.50305,2.49917,2.50285,7000000.0
2007-11-16 15:59:00,2.50216,2.50274,2.49931,2.50172,10510000.0
2007-11-16 16:00:00,2.50339,2.50339,2.50155,2.50212,8630000.0
2007-11-16 16:01:00,2.49969,2.50232,2.49697,2.50173,8000000.0
2007-11-16 16:02:00,2.50164,2.50212,2.49769,2.50205,14630000.0
2007-11-16 16:03:00,2.50256,2.50285,2.49744,2.50185,8010000.0
2007-11-16 16:04:00,2.50337,2.50337,2.49893,2.50299,8880000.0
2007-11-16 16:05:00,2.50161,2.50368,2.50135,2.50366,6250000.0
2007-11-16 16:06:00,2.50127,2.50341,2.49821,2.50012,6750000.0
2007-11-16 16:07:00,2.5015,2.50279,2.49855,2.50279,9140000.0
2007-11-16 16:08:00,2.50035,2.50389,2.49932,2.5014,13250000.0
2007-11-16 16:09:00,2.50159,2.50348,2.49937,2.50274,8000000.0
2007-11-16 16:10:00,2.50345,2.50345,2.4982,2.50244,11250000.0
2007-11-16 16:11:00,2.50359,2.50405,2.50039,2.50123,5880000.0
2007-11-16 16:12:00,2.50179,2.50329,2.49909,2.50242,6000000.0
2007-11-16 16:13:00,2.50156,2.50407,2.50002,2.50373,7750000.0
2007-11-16 16:14:00,2.50343,2.50359,2.50018,2.50231,9510000.0
2007-11-16 16:15:00,2.49981,2.50252,2.4979,2.50164,8250000.0
2007-11-16 16:16:00,2.50191,2.50191,2.49826,2.50133,7250000.0
2007-11-16 16:17:00,2.50065,2.50182,2.49712,2.50033,17630000.0
2007-11-16 16:18:00,2.49964,2.50066,2.4956,2.50003,8380000.0
2007-11-16 16:19:00,2.49903,2.50635,2.4984,2.49972,8750000.0
2007-11-16 16:20:00,2.49799,2.50102,2.49554,2.49918,10880000.0
2007-11-16 16:21:00,2.499,2.50001,2.49612,2.49612,7750000.0
2007-11-16 16:22:00,2.49843,2.50029,2.497,2.49947,7630000.0
2007-11-16 16:23:00,2.49719,2.49919,2.49307,2.49919,7000000.0
2007-11-16 16:24:00,2.49591,2.50016,2.49238,2.50016,5750000.0
2007-11-16 16:25:00,2.50012,2.50012,2.49589,2.4973,5750000.0
2007-11-16 16:26:00,2.49799,2.49967,2.49577,2.49838,9000000.0
2007-11-16 16:27:00,2.4994,2.49955,2.49648,2.49648,10750000.0
2007-11-16 16:28:00,2.50003,2.50015,2.49614,2.50015,10380000.0
2007-11-16 16:29:00,2.49984,2.49996,2.49685,2.49884,8260000.0
2007-11-16 16:30:00,2.5008,2.5008,2.49565,2.50004,11500000.0
2007-11-16 16:31:00,2.49856,2.5004,2.49515,2.50023,6500000.0
2007-11-16 16:32:00,2.50118,2.50118,2.49532,2.49991,7250000.0
2007-11-16 16:33:00,2.50144,2.50144,2.49746,2.49972,8500000.0
2007-11-16 16:34:00,2.49832,2.50231,2.49456,2.50182,11380000.0
2007-11-16 16:35:00,2.5011,2.50167,2.49556,2.50167,14250000.0
2007-11-16 16:36:00,2.50004,2.50182,2.49621,2.49721,12380000.0
2007-11-16 16:37:00,2.50107,2.50107,2.49894,2.49968,7750000.0
2007-11-16 16:38:00,2.49997,2.50098,2.49505,2.50098,12380000.0
2007-11-16 16:39:00,2.50093,2.50206,2.49491,2.49954,7250000.0
2007-11-16 16:40:00,2.50018,2.50154,2.49738,2.50083,8880000.0
2007-11-16 16:41:00,2.50053,2.50203,2.49848,2.49848,6750000.0
2007-11-16 16:42:00,2.49923,2.50045,2.49686,2.49863,8000000.0
2007-11-16 16:43:00,2.49804,2.50193,2.49804,2.49999,10750000.0
2007-11-16 16:44:00,2.50218,2.50352,2.49833,2.50219,8750000.0
2007-11-16 16:45:00,2.50039,2.50201,2.49946,2.5018,10250000.0
2007-11-16 16:46:00,2.50277,2.50277,2.49725,2.50073,6880000.0
2007-11-16 16:47:00,2.50175,2.50193,2.49876,2.50192,12630000.0
2007-11-16 16:48:00,2.50102,2.50183,2.49797,2.4991,7760000.0
2007-11-16 16:49:00,2.50073,2.50183,2.49737,2.50183,10000000.0
2007-11-16 16:50:00,2.49991,2.50197,2.49869,2.50095,6750000.0
2007-11-16 16:51:00,2.49932,2.50099,2.49667,2.49815,8250000.0
2007-11-16 16:52:00,2.50051,2.50134,2.49805,2.50134,7750000.0
2007-11-16 16:53:00,2.50224,2.50272,2.49681,2.5008,12000000.0
2007-11-16 16:54:00,2.49785,2.50153,2.49785,2.50121,7500000.0
2007-11-16 16:55:00,2.50172,2.50172,2.49747,2.49975,6500000.0
2007-11-16 16:56:00,2.50108,2.50121,2.49648,2.50014,9000000.0
2007-11-16 16:57:00,2.49755,2.50098,2.49755,2.50035,7000000.0
2007-11-16 16:58:00,2.50005,2.50122,2.49389,2.50122,8630000.0
2007-11-16 16:59:00,2.50169,2.50225,2.49833,2.50225,8130000.0
2007-11-16 17:00:00,2.50225,2.50245,2.49969,2.50134,8630000.0
2007-11-16 17:01:00,2.50066,2.50223,2.49954,2.50158,10250000.0
2007-11-16 17:02:00,2.50237,2.50258,2.49716,2.50204,6750000.0
2007-11-16 17:03:00,2.49955,2.50272,2.49792,2.49872,9000000.0
2007-11-16 17:04:00,2.50371,2.50391,2.4996,2.50265,11500000.0
2007-11-16 17:05:00,2.50227,2.50462,2.5006,2.50462,6130000.0
2007-11-16 17:06:00,2.5017,2.50407,2.50102,2.50407,5250000.0
2007-11-16 17:07:00,2.5045,2.5045,2.50019,2.50219,9630000.0
2007-11-16 17:08:00,2.49906,2.50308,2.49906,2.50035,10750000.0
2007-11-16 17:09:00,2.5007,2.50379,2.5007,2.50125,9260000.0
2007-11-16 17:10:00,2.501,2.50403,2.49722,2.50403,11000000.0
2007-11-16 17:11:00,2.50384,2.50384,2.49834,2.49834,7380000.0
2007-11-16 17:12:00,2.50466,2.50466,2.50077,2.50271,7000000.0
2007-11-16 17:13:00,2.50347,2.50368,2.49969,2.50368,8750000.0
2007-11-16 17:14:00,2.50355,2.50385,2.49917,2.50385,11000000.0
2007-11-16 17:15:00,2.50158,2.50353,2.49796,2.50267,9750000.0
2007-11-16 17:16:00,2.50176,2.50374,2.50048,2.50374,9000000.0
2007-11-16 17:17:00,2.50363,2.50497,2.50306,2.5034,11500000.0
2007-11-16 17:18:00,2.50124,2.50517,2.50124,2.50129,5500000.0
2007-11-16 17:19:00,2.50003,2.50423,2.49984,2.50423,9750000.0
2007-11-16 17:20:00,2.50448,2.50518,2.50244,2.50425,6380000.0
2007-11-16 17:21:00,2.50374,2.50482,2.50016,2.50364,7000000.0
2007-11-16 17:22:00,2.50451,2.50458,2.49915,2.50348,13500000.0
2007-11-16 17:23:00,2.50381,2.50531,2.5001,2.50501,10500000.0
2007-11-16 17:24:00,2.50071,2.50459,2.49913,2.50403,11130000.0
2007-11-16 17:25:00,2.50336,2.5078,2.50246,2.50658,11000000.0
2007-11-16 17:26:00,2.50574,2.50694,2.50101,2.50694,13750000.0
2007-11-16 17:27:00,2.50688,2.50762,2.50393,2.5063,7250000.0
2007-11-16 17:28:00,2.50356,2.50709,2.50149,2.50518,7750000.0
2007-11-16 17:29:00,2.50132,2.5082,2.50081,2.50636,10250000.0
2007-11-16 17:30:00,2.50803,2.50836,2.5056,2.50813,7380000.0
2007-11-16 17:31:00,2.50862,2.51047,2.50503,2.50544,12130000.0
2007-11-16 17:32:00,2.50855,2.50996,2.50165,2.50919,8500000.0
2007-11-16 17:33:00,2.50856,2.50958,2.50567,2.50801,5750000.0
2007-11-16 17:34:00,2.5076,2.50946,2.50513,2.50903,9500000.0
2007-11-16 17:35:00,2.50991,2.51026,2.50283,2.50697,11000000.0
2007-11-16 17:36:00,2.50873,2.50999,2.50613,2.50613,6250000.0
2007-11-16 17:37:00,2.50973,2.5098,2.50574,2.50574,7500000.0
2007-11-16 17:38:00,2.50859,2.50983,2.50448,2.50836,10750000.0
2007-11-16 17:39:00,2.50624,2.50924,2.50393,2.50878,7250000.0
2007-11-16 17:40:00,2.50898,2.50898,2.50365,2.50728,5880000.0
2007-11-16 17:41:00,2.50644,2.50859,2.50392,2.50566,6500000.0
2007-11-16 17:42:00,2.50794,2.50834,2.50485,2.50716,7500000.0
2007-11-16 17:43:00,2.50603,2.5083,2.50535,2.5083,5130000.0
2007-11-16 17:44:00,2.50734,2.50922,2.50308,2.5072,13000000.0
2007-11-16 17:45:00,2.50641,2.50873,2.50471,2.50551,9630000.0
2007-11-16 17:46:00,2.50589,2.50866,2.50386,2.50651,6880000.0
2007-11-16 17:47:00,2.50742,2.50822,2.50395,2.50822,9380000.0
2007-11-16 17:48:00,2.50482,2.50856,2.50482,2.50638,5250000.0
2007-11-16 17:49:00,2.50552,2.50671,2.50381,2.50572,8000000.0
2007-11-16 17:50:00,2.50585,2.51162,2.50477,2.505,11380000.0
2007-11-16 17:51:00,2.5065,2.50891,2.50467,2.50755,6500000.0
2007-11-16 17:52:00,2.50832,2.50858,2.50352,2.50751,9630000.0
2007-11-16 17:53:00,2.50766,2.5087,2.50661,2.50754,5500000.0
2007-11-16 17:54:00,2.50919,2.5099,2.50175,2.50979,10000000.0
2007-11-16 17:55:00,2.50879,2.51108,2.50754,2.5092,9000000.0
2007-11-16 17:56:00,2.50908,2.50937,2.50417,2.50724,14500000.0
2007-11-16 17:57:00,2.50476,2.50963,2.50476,2.50619,16630000.0
2007-11-16 17:58:00,2.50612,2.5094,2.50608,2.50772,11010000.0
2007-11-16 17:59:00,2.50666,2.51095,2.5061,2.51095,8750000.0
2007-11-16 18:00:00,2.51123,2.51281,2.50961,2.51063,8750000.0
2007-11-16 18:01:00,2.51015,2.5123,2.50617,2.51096,7250000.0
2007-11-16 18:02:00,2.51028,2.51079,2.50745,2.50948,11880000.0
2007-11-16 18:03:00,2.5099,2.51055,2.50578,2.50984,9500000.0
2007-11-16 18:04:00,2.50944,2.51102,2.50665,2.50785,9380000.0
2007-11-16 18:05:00,2.50911,2.51111,2.50823,2.51097,7750000.0
2007-11-16 18:06:00,2.50968,2.5112,2.50884,2.51101,7500000.0
2007-11-16 18:07:00,2.50915,2.51071,2.50739,2.51071,8250000.0
2007-11-16 18:08:00,2.50996,2.51081,2.5069,2.50843,10500000.0
2007-11-16 18:09:00,2.50983,2.50983,2.50515,2.50733,8000000.0
2007-11-16 18:10:00,2.50843,2.50852,2.50583,2.50755,6250000.0
2007-11-16 18:11:00,2.50512,2.50885,2.50512,2.50885,12500000.0
2007-11-16 18:12:00,2.5069,2.50909,2.50553,2.50847,5500000.0
2007-11-16 18:13:00,2.50812,2.509,2.50467,2.50635,6000000.0
2007-11-16 18:14:00,2.5083,2.5083,2.50336,2.50787,9000000.0
2007-11-16 18:15:00,2.51008,2.51008,2.50539,2.5072,8000000.0
2007-11-16 18:16:00,2.50913,2.50944,2.50271,2.50944,6000000.0
2007-11-16 18:17:00,2.50834,2.50979,2.50571,2.50851,10130000.0
2007-11-16 18:18:00,2.50778,2.50778,2.50468,2.50468,7500000.0
2007-11-16 18:19:00,2.50488,2.50825,2.50369,2.50679,11500000.0
2007-11-16 18:20:00,2.50844,2.50844,2.50268,2.50604,8130000.0
2007-11-16 18:21:00,2.50531,2.50763,2.50206,2.50763,10750000.0
2007-11-16 18:22:00,2.50832,2.50836,2.50398,2.50655,6750000.0
2007-11-16 18:23:00,2.5039,2.50783,2.5039,2.50414,7500000.0
2007-11-16 18:24:00,2.50537,2.50679,2.50357,2.50662,7500000.0
2007-11-16 18:25:00,2.50661,2.50769,2.50554,2.50719,8000000.0
2007-11-16 18:26:00,2.50587,2.50887,2.50419,2.50887,8130000.0
2007-11-16 18:27:00,2.50717,2.50804,2.50375,2.50804,8500000.0
2007-11-16 18:28:00,2.50522,2.50795,2.5043,2.5072,8000000.0
2007-11-16 18:29:00,2.50695,2.50968,2.50544,2.50891,8750000.0
2007-11-16 18:30:00,2.50765,2.50816,2.50364,2.50743,17510000.0
2007-11-16 18:31:00,2.50871,2.5088,2.50671,2.50852,8500000.0
2007-11-16 18:32:00,2.50658,2.50855,2.50409,2.50409,5750000.0
2007-11-16 18:33:00,2.50723,2.50789,2.50346,2.5042,11750000.0
2007-11-16 18:34:00,2.50613,2.50829,2.50519,2.50829,10500000.0
2007-11-16 18:35:00,2.50861,2.50918,2.50089,2.50762,10000000.0
2007-11-16 18:36:00,2.509,2.509,2.50563,2.50812,5250000.0
2007-11-16 18:37:00,2.50708,2.50708,2.50306,2.50646,15500000.0
2007-11-16 18:38:00,2.50498,2.50803,2.50314,2.5059,11250000.0
2007-11-16 18:39:00,2.50773,2.50835,2.50338,2.50684,9750000.0
2007-11-16 18:40:00,2.50547,2.50744,2.50343,2.50689,8000000.0
2007-11-16 18:41:00,2.50731,2.50779,2.50214,2.50779,7500000.0
2007-11-16 18:42:00,2.50706,2.50726,2.50062,2.50708,9000000.0
2007-11-16 18:43:00,2.50458,2.50817,2.50458,2.50618,8000000.0
2007-11-16 18:44:00,2.50726,2.50745,2.50233,2.50706,10750000.0
2007-11-16 18:45:00,2.50588,2.50757,2.50392,2.50524,8750000.0
2007-11-16 18:46:00,2.5062,2.50688,2.50297,2.50645,5500000.0
2007-11-16 18:47:00,2.50644,2.50705,2.50352,2.50352,6000000.0
2007-11-16 18:48:00,2.50674,2.50732,2.49908,2.50541,9750000.0
2007-11-16 18:49:00,2.50525,2.50525,2.50116,2.50116,9750000.0
2007-11-16 18:50:00,2.50429,2.50606,2.50354,2.50606,7500000.0
2007-11-16 18:51:00,2.50388,2.5069,2.50351,2.50475,7760000.0
2007-11-16 18:52:00,2.50556,2.50663,2.50111,2.50481,9130000.0
2007-11-16 18:53:00,2.5019,2.50538,2.50046,2.50381,9500000.0
2007-11-16 18:54:00,2.50235,2.50304,2.50074,2.50103,13250000.0
2007-11-16 18:55:00,2.50031,2.5043,2.49873,2.50298,9750000.0
2007-11-16 18:56:00,2.5011,2.50311,2.49899,2.5018,8380000.0
2007-11-16 18:57:00,2.49883,2.50259,2.49755,2.50205,8750000.0
2007-11-16 18:58:00,2.50262,2.50262,2.49524,2.50038,7750000.0
2007-11-16 18:59:00,2.50166,2.50166,2.49833,2.50101,5630000.0
2007-11-16 19:00:00,2.50012,2.50261,2.49778,2.50261,8000000.0
2007-11-16 19:01:00,2.50298,2.50303,2.4988,2.50167,5750000.0
2007-11-16 19:02:00,2.5028,2.5032,2.49932,2.5032,7000000.0
2007-11-16 19:03:00,2.50111,2.50206,2.4994,2.50206,6250000.0
2007-11-16 19:04:00,2.50276,2.50276,2.49599,2.50161,10510000.0
2007-11-16 19:05:00,2.50068,2.50168,2.49968,2.49969,6250000.0
2007-11-16 19:06:00,2.49914,2.50273,2.49883,2.50079,8500000.0
2007-11-16 19:07:00,2.50187,2.50187,2.49523,2.49857,6000000.0
2007-11-16 19:08:00,2.49949,2.49949,2.49306,2.49609,5750000.0
2007-11-16 19:09:00,2.49701,2.49818,2.49522,2.4976,7500000.0
2007-11-16 19:10:00,2.49723,2.49872,2.49428,2.49872,8500000.0
2007-11-16 19:11:00,2.49249,2.50076,2.49249,2.50076,6750000.0
2007-11-16 19:12:00,2.49616,2.4999,2.49423,2.4996,9250000.0
2007-11-16 19:13:00,2.49656,2.49976,2.49438,2.49496,11250000.0
2007-11-16 19:14:00,2.49928,2.49928,2.49451,2.49808,8250000.0
2007-11-16 19:15:00,2.49687,2.49989,2.49397,2.49871,5250000.0
2007-11-16 19:16:00,2.49832,2.49878,2.49481,2.49878,8750000.0
2007-11-16 19:17:00,2.49779,2.49806,2.49258,2.4968,9630000.0
2007-11-16 19:18:00,2.49863,2.49863,2.49289,2.49289,7630000.0
2007-11-16 19:19:00,2.49801,2.49912,2.49606,2.49606,8500000.0
2007-11-16 19:20:00,2.49552,2.49795,2.49483,2.49622,6000000.0
2007-11-16 19:21:00,2.49956,2.49984,2.49639,2.49901,6000000.0
2007-11-16 19:22:00,2.49878,2.49905,2.49629,2.49898,9000000.0
2007-11-16 19:23:00,2.49921,2.49929,2.49609,2.49788,6750000.0
2007-11-16 19:24:00,2.49788,2.4997,2.496,2.49786,15500000.0
2007-11-16 19:25:00,2.49386,2.49806,2.49386,2.4974,6000000.0
2007-11-16 19:26:00,2.49415,2.49843,2.49415,2.49771,9500000.0
2007-11-16 19:27:00,2.49908,2.49918,2.49738,2.49749,5250000.0
2007-11-16 19:28:00,2.49827,2.49827,2.4957,2.498,9000000.0
2007-11-16 19:29:00,2.49942,2.49942,2.49511,2.49909,10380000.0
2007-11-16 19:30:00,2.49876,2.49876,2.4919,2.49664,7000000.0
2007-11-16 19:31:00,2.49492,2.49758,2.49177,2.49177,9500000.0
2007-11-16 19:32:00,2.4971,2.49759,2.49388,2.49736,6250000.0
2007-11-16 19:33:00,2.49667,2.49778,2.49093,2.49778,16000000.0
2007-11-16 19:34:00,2.49692,2.49761,2.49358,2.49638,7500000.0
2007-11-16 19:35:00,2.49785,2.4981,2.4954,2.4973,7130000.0
2007-11-16 19:36:00,2.49673,2.49881,2.49389,2.49654,12000000.0
2007-11-16 19:37:00,2.49605,2.49783,2.49314,2.49601,10500000.0
2007-11-16 19:38:00,2.4952,2.49818,2.49434,2.49818,7630000.0
2007-11-16 19:39:00,2.49586,2.49676,2.49325,2.49553,13000000.0
2007-11-16 19:40:00,2.49737,2.49737,2.49443,2.49711,7380000.0
2007-11-16 19:41:00,2.4969,2.4969,2.49122,2.49268,12500000.0
2007-11-16 19:42:00,2.49394,2.4961,2.4934,2.49604,11000000.0
2007-11-16 19:43:00,2.49556,2.49677,2.49099,2.49574,5500000.0
2007-11-16 19:44:00,2.49597,2.49704,2.4912,2.49512,8130000.0
2007-11-16 19:45:00,2.498,2.498,2.49232,2.49685,6630000.0
2007-11-16 19:46:00,2.49547,2.49817,2.49376,2.49376,11250000.0
2007-11-16 19:47:00,2.49895,2.49895,2.49594,2.49594,8750000.0
2007-11-16 19:48:00,2.49716,2.49755,2.49212,2.49727,8000000.0
2007-11-16 19:49:00,2.4987,2.49873,2.49389,2.49599,8380000.0
2007-11-16 19:50:00,2.49855,2.49855,2.49357,2.49734,6000000.0
2007-11-16 19:51:00,2.49612,2.49767,2.495,2.49767,6130000.0
2007-11-16 19:52:00,2.49775,2.49775,2.49377,2.49377,8500000.0
2007-11-16 19:53:00,2.49244,2.49717,2.49055,2.49717,5250000.0
2007-11-16 19:54:00,2.49687,2.49741,2.49179,2.49517,15000000.0
2007-11-16 19:55:00,2.49462,2.49766,2.49352,2.49578,9000000.0
2007-11-16 19:56:00,2.49746,2.49974,2.49434,2.49959,10000000.0
2007-11-16 19:57:00,2.49819,2.50011,2.49549,2.49788,8500000.0
2007-11-16 19:58:00,2.49711,2.4991,2.49353,2.49825,7250000.0
2007-11-16 19:59:00,2.49564,2.49869,2.49271,2.4984,5750000.0
2007-11-16 20:00:00,2.49649,2.49868,2.49567,2.49701,13000000.0
2007-11-16 20:01:00,2.49535,2.49849,2.49535,2.49817,6750000.0
2007-11-16 20:02:00,2.49861,2.49924,2.49085,2.49913,10380000.0
2007-11-16 20:03:00,2.49968,2.49968,2.49658,2.4982,9250000.0
2007-11-16 20:04:00,2.49829,2.49996,2.49557,2.49843,8130000.0
2007-11-16 20:05:00,2.50049,2.50051,2.49707,2.49707,9750000.0
2007-11-16 20:06:00,2.4969,2.50069,2.49302,2.49956,11880000.0
2007-11-16 20:07:00,2.50007,2.50039,2.49456,2.50021,7250000.0
2007-11-16 20:08:00,2.50126,2.50126,2.49786,2.49822,6500000.0
2007-11-16 20:09:00,2.49913,2.50013,2.49524,2.50013,10000000.0
2007-11-16 20:10:00,2.49419,2.49998,2.49419,2.49757,10630000.0
2007-11-16 20:11:00,2.49672,2.50121,2.49672,2.49758,8250000.0
2007-11-16 20:12:00,2.5002,2.5002,2.4948,2.49844,8760000.0
2007-11-16 20:13:00,2.49821,2.49821,2.49227,2.49348,9260000.0
2007-11-16 20:14:00,2.49654,2.49872,2.49586,2.49586,7500000.0
2007-11-16 20:15:00,2.49885,2.49885,2.49402,2.49725,6250000.0
2007-11-16 20:16:00,2.49668,2.49862,2.49486,2.49629,8000000.0
2007-11-16 20:17:00,2.49787,2.49787,2.49197,2.49197,6000000.0
2007-11-16 20:19:00,2.49754,2.49848,2.49614,2.49848,8250000.0
2007-11-16 20:20:00,2.49607,2.499,2.49607,2.4961,5250000.0
2007-11-16 20:21:00,2.49682,2.49854,2.49379,2.49854,8500000.0
2007-11-16 20:22:00,2.49746,2.49964,2.49687,2.49892,8880000.0
2007-11-16 20:23:00,2.49607,2.49877,2.49574,2.49722,6380000.0
2007-11-16 20:24:00,2.4971,2.49799,2.49308,2.49741,6130000.0
2007-11-16 20:25:00,2.49507,2.49874,2.49507,2.49555,7130000.0
2007-11-16 20:26:00,2.49656,2.49892,2.49536,2.49866,10000000.0
2007-11-16 20:27:00,2.49509,2.49787,2.49314,2.49782,12000000.0
2007-11-16 20:28:00,2.49863,2.49998,2.49602,2.49994,15130000.0
2007-11-16 20:29:00,2.49933,2.50022,2.49676,2.50022,6250000.0
2007-11-16 20:30:00,2.49919,2.50008,2.4979,2.49984,10750000.0
2007-11-16 20:31:00,2.49572,2.49974,2.49471,2.49924,11250000.0
2007-11-16 20:32:00,2.50014,2.50014,2.49328,2.50012,12750000.0
2007-11-16 20:33:00,2.49594,2.49921,2.49427,2.4966,9130000.0
2007-11-16 20:34:00,2.49268,2.49884,2.49093,2.49884,5750000.0
2007-11-16 20:35:00,2.49831,2.49886,2.49445,2.49789,7130000.0
2007-11-16 20:36:00,2.49655,2.49858,2.49575,2.49795,11000000.0
2007-11-16 20:37:00,2.49637,2.49837,2.49293,2.49547,8630000.0
2007-11-16 20:38:00,2.4981,2.49931,2.49716,2.49898,7000000.0
2007-11-16 20:39:00,2.49841,2.49901,2.49516,2.49516,8630000.0
2007-11-16 20:40:00,2.4953,2.49834,2.4953,2.49566,7500000.0
2007-11-16 20:41:00,2.49843,2.49913,2.49588,2.49913,12630000.0
2007-11-16 20:42:00,2.49858,2.49858,2.49442,2.49806,7130000.0
2007-11-16 20:43:00,2.49513,2.49841,2.49306,2.49435,8130000.0
2007-11-16 20:44:00,2.49497,2.49859,2.49346,2.49859,6130000.0
2007-11-16 20:45:00,2.49612,2.49849,2.49432,2.49849,6500000.0
2007-11-16 20:46:00,2.49393,2.4986,2.49393,2.4957,8000000.0
2007-11-16 20:47:00,2.49606,2.49773,2.49507,2.4968,6750000.0
2007-11-16 20:48:00,2.49595,2.49712,2.49368,2.49503,9750000.0
2007-11-16 20:49:00,2.49577,2.49876,2.49445,2.49767,9750000.0
2007-11-16 20:50:00,2.49696,2.49842,2.49519,2.49519,10130000.0
2007-11-16 20:51:00,2.49558,2.49724,2.49436,2.49551,6250000.0
2007-11-16 20:52:00,2.49707,2.49835,2.49385,2.49385,7750000.0
2007-11-16 20:53:00,2.49626,2.49765,2.49262,2.49735,9510000.0
2007-11-16 20:54:00,2.4968,2.49961,2.49485,2.49818,12500000.0
2007-11-16 20:55:00,2.49838,2.49881,2.49389,2.49881,9630000.0
2007-11-16 20:56:00,2.49617,2.49817,2.49565,2.49766,6250000.0
2007-11-16 20:57:00,2.49598,2.499,2.49589,2.49637,7380000.0
2007-11-16 20:58:00,2.49663,2.4998,2.49644,2.49925,5500000.0
2007-11-16 20:59:00,2.5,2.50034,2.49621,2.49942,5500000.0
2007-11-16 21:00:00,2.49975,2.49975,2.49422,2.49855,7000000.0
2007-11-16 21:01:00,2.4972,2.49958,2.49357,2.49958,12000000.0
2007-11-16 21:02:00,2.4979,2.49975,2.49581,2.49877,14750000.0
2007-11-16 21:03:00,2.49627,2.49929,2.49188,2.49929,6380000.0
2007-11-16 21:04:00,2.49782,2.49935,2.49276,2.49935,12260000.0
2007-11-16 21:05:00,2.49954,2.49954,2.49703,2.49877,7250000.0
2007-11-16 21:06:00,2.49826,2.49901,2.49305,2.49626,9630000.0
2007-11-16 21:07:00,2.49823,2.50013,2.49646,2.49909,6880000.0
2007-11-16 21:08:00,2.49507,2.49942,2.49443,2.4976,6880000.0
2007-11-16 21:09:00,2.49595,2.50009,2.49595,2.49806,7000000.0
2007-11-16 21:10:00,2.49794,2.50076,2.49567,2.50025,7500000.0
2007-11-16 21:11:00,2.49703,2.4999,2.49609,2.49675,8380000.0
2007-11-16 21:12:00,2.49897,2.49985,2.4974,2.49818,9500000.0
2007-11-16 21:13:00,2.50005,2.50054,2.49591,2.50054,9750000.0
2007-11-16 21:14:00,2.49711,2.50035,2.4959,2.4976,8630000.0
2007-11-16 21:15:00,2.50011,2.50011,2.49398,2.49398,5130000.0
2007-11-16 21:16:00,2.50065,2.50065,2.49586,2.49586,10750000.0
2007-11-16 21:17:00,2.49648,2.4978,2.49384,2.49621,7880000.0
2007-11-16 21:18:00,2.49633,2.49877,2.49262,2.49877,9000000.0
2007-11-16 21:19:00,2.4968,2.49819,2.49557,2.49611,8500000.0
2007-11-16 21:20:00,2.49815,2.49828,2.49171,2.49828,6750000.0
2007-11-16 21:21:00,2.49608,2.49795,2.49419,2.49775,10630000.0
2007-11-16 21:22:00,2.49578,2.49836,2.4919,2.49779,6500000.0
2007-11-16 21:23:00,2.49561,2.49779,2.49561,2.49779,5250000.0
2007-11-16 21:24:00,2.49305,2.49832,2.49305,2.49826,8760000.0
2007-11-16 21:25:00,2.49475,2.49859,2.49454,2.49859,9750000.0
2007-11-16 21:26:00,2.49671,2.49905,2.49604,2.49808,7750000.0
2007-11-16 21:27:00,2.49659,2.49768,2.49373,2.496,7880000.0
2007-11-16 21:28:00,2.49812,2.49873,2.4927,2.49582,6000000.0
2007-11-16 21:29:00,2.49812,2.49889,2.49656,2.49719,6630000.0
2007-11-16 21:30:00,2.494,2.49735,2.49353,2.49353,6630000.0
2007-11-16 21:31:00,2.49866,2.49874,2.49211,2.49662,5750000.0
2007-11-16 21:32:00,2.49752,2.49788,2.4937,2.49561,7000000.0
2007-11-16 21:33:00,2.49728,2.49858,2.49402,2.4973,8000000.0
2007-11-16 21:34:00,2.49546,2.4982,2.49356,2.49726,7750000.0
2007-11-16 21:35:00,2.49569,2.498,2.4944,2.498,6250000.0
2007-11-16 21:36:00,2.49833,2.49877,2.49473,2.49822,9010000.0
2007-11-16 21:37:00,2.49557,2.4982,2.49331,2.49532,10630000.0
2007-11-16 21:38:00,2.49635,2.49836,2.49429,2.49587,14500000.0
2007-11-16 21:39:00,2.49674,2.49888,2.49536,2.49631,5130000.0
2007-11-16 21:40:00,2.49783,2.49859,2.49449,2.49731,10130000.0
2007-11-16 21:41:00,2.49792,2.49893,2.49629,2.49893,7000000.0
2007-11-16 21:42:00,2.4968,2.49907,2.49548,2.49886,6750000.0
2007-11-16 21:43:00,2.49742,2.49809,2.49279,2.49617,7260000.0
2007-11-16 21:44:00,2.4948,2.49822,2.4948,2.49639,9000000.0
2007-11-16 21:45:00,2.49863,2.49863,2.49357,2.49402,10380000.0
2007-11-16 21:46:00,2.49977,2.50011,2.49548,2.49882,7630000.0
2007-11-16 21:47:00,2.49782,2.49782,2.49432,2.49647,12500000.0
2007-11-16 21:48:00,2.49734,2.49815,2.49519,2.49519,5250000.0
2007-11-16 21:49:00,2.49692,2.49871,2.49488,2.49871,7880000.0
2007-11-16 21:50:00,2.49604,2.49784,2.49604,2.49784,5500000.0
2007-11-16 21:51:00,2.49547,2.49735,2.49547,2.49598,5500000.0
2007-11-16 21:52:00,2.49763,2.49844,2.49441,2.49441,6500000.0
2007-11-16 21:53:00,2.49869,2.49896,2.49271,2.49896,9250000.0
2007-11-16 21:54:00,2.49649,2.49848,2.49543,2.49599,10250000.0
2007-11-16 21:55:00,2.49317,2.49907,2.49317,2.49805,6630000.0
2007-11-16 21:56:00,2.49732,2.49948,2.49529,2.49948,5000000.0
2007-11-16 21:57:00,2.49824,2.50234,2.49824,2.50028,6380000.0
2007-11-16 21:58:00,2.49989,2.50083,2.49796,2.49948,7880000.0
2007-11-16 21:59:00,2.50133,2.50133,2.49628,2.49962,5880000.0
2007-11-16 22:00:00,2.50073,2.50073,2.4978,2.49997,6510000.0
2007-11-16 22:01:00,2.50079,2.50079,2.49734,2.4991,6000000.0
2007-11-16 22:02:00,2.49999,2.50063,2.4983,2.50039,5750000.0
2007-11-16 22:03:00,2.50016,2.5005,2.49499,2.5005,10390000.0
2007-11-16 22:04:00,2.49802,2.50052,2.49495,2.50019,6250000.0
2007-11-16 22:05:00,2.49742,2.50068,2.49711,2.50068,6880000.0
2007-11-16 22:06:00,2.50159,2.50159,2.49834,2.49905,7500000.0
2007-11-16 22:07:00,2.50061,2.5023,2.49728,2.50188,9250000.0
2007-11-16 22:08:00,2.49725,2.50051,2.49577,2.49577,8750000.0
2007-11-16 22:09:00,2.49966,2.50081,2.49884,2.49884,5500000.0
2007-11-16 22:10:00,2.49702,2.50053,2.49702,2.50053,7000000.0
2007-11-16 22:11:00,2.50167,2.50167,2.49739,2.49955,7380000.0
2007-11-16 22:12:00,2.50252,2.50252,2.49902,2.5018,7000000.0
2007-11-16 22:13:00,2.50182,2.50182,2.49799,2.49936,5500000.0
2007-11-16 22:14:00,2.50037,2.50102,2.49516,2.50028,7000000.0
2007-11-16 22:15:00,2.49974,2.50085,2.4963,2.4971,9500000.0
2007-11-16 22:16:00,2.50051,2.50148,2.49474,2.50148,6750000.0
2007-11-16 22:17:00,2.50006,2.50068,2.49472,2.49773,10750000.0
2007-11-16 22:18:00,2.49963,2.50098,2.49644,2.50083,6380000.0
2007-11-16 22:19:00,2.50162,2.50222,2.50124,2.50124,5250000.0
2007-11-16 22:20:00,2.49902,2.50119,2.49493,2.50119,9250000.0
2007-11-16 22:21:00,2.49851,2.5004,2.49782,2.5004,7380000.0
2007-11-16 22:22:00,2.50222,2.50223,2.49795,2.5018,7000000.0
2007-11-16 22:23:00,2.50059,2.50078,2.4984,2.49915,7250000.0
2007-11-16 22:24:00,2.5004,2.5004,2.49311,2.49941,10380000.0
2007-11-16 22:25:00,2.50144,2.50144,2.49811,2.50028,7500000.0
2007-11-16 22:26:00,2.49984,2.50081,2.49836,2.50081,7750000.0
2007-11-16 22:27:00,2.49955,2.5008,2.49607,2.499,5750000.0
2007-11-16 22:28:00,2.50088,2.50185,2.49791,2.50185,9260000.0
2007-11-16 22:29:00,2.50202,2.50202,2.49915,2.50083,6500000.0
2007-11-16 22:30:00,2.4994,2.50137,2.4969,2.49744,7380000.0
2007-11-16 22:31:00,2.49858,2.50102,2.49509,2.50038,6000000.0
2007-11-16 22:32:00,2.50081,2.50081,2.4991,2.49929,6000000.0
2007-11-16 22:33:00,2.49816,2.50148,2.49816,2.49998,6640000.0
2007-11-16 22:34:00,2.50193,2.50202,2.49907,2.50145,7250000.0
2007-11-16 22:35:00,2.49903,2.50236,2.49903,2.50236,6000000.0
2007-11-16 22:36:00,2.50235,2.50235,2.49893,2.50138,5880000.0
2007-11-16 22:37:00,2.50098,2.50296,2.49919,2.49919,6250000.0
2007-11-16 22:38:00,2.49898,2.50246,2.49473,2.49998,8500000.0
2007-11-16 22:39:00,2.50189,2.50322,2.49836,2.50244,8250000.0
2007-11-16 22:40:00,2.50144,2.50234,2.50014,2.50222,6750000.0
2007-11-16 22:41:00,2.50049,2.50244,2.49803,2.50194,8000000.0
2007-11-16 22:42:00,2.50296,2.50342,2.50055,2.50188,5630000.0
2007-11-16 22:43:00,2.50035,2.50255,2.49726,2.50234,6500000.0
2007-11-16 22:44:00,2.5009,2.50145,2.49906,2.49906,7630000.0
2007-11-16 22:45:00,2.49962,2.50274,2.49962,2.50174,5630000.0
2007-11-16 22:46:00,2.50188,2.50188,2.4988,2.50135,7250000.0
2007-11-16 22:47:00,2.50212,2.50281,2.49912,2.50203,7250000.0
2007-11-16 22:48:00,2.4986,2.50188,2.4986,2.50182,8500000.0
2007-11-16 22:49:00,2.50027,2.50252,2.49861,2.50227,5880000.0
2007-11-16 22:50:00,2.50169,2.50219,2.50019,2.50219,8250000.0
2007-11-16 22:51:00,2.50114,2.5024,2.50025,2.5024,8500000.0
2007-11-16 22:52:00,2.50115,2.50227,2.50041,2.50205,8750000.0
2007-11-16 22:53:00,2.50091,2.50266,2.49719,2.50038,10250000.0
2007-11-16 22:54:00,2.50245,2.50245,2.49817,2.50123,7250000.0
2007-11-16 22:55:00,2.5001,2.50085,2.49967,2.49968,7000000.0
2007-11-16 22:56:00,2.50023,2.50086,2.49965,2.50086,5500000.0
2007-11-16 22:57:00,2.49932,2.50283,2.49525,2.49899,6500000.0
2007-11-16 22:58:00,2.50082,2.50116,2.49824,2.49824,6000000.0
2007-11-16 22:59:00,2.5017,2.50272,2.49328,2.49328,6000000.0
2007-11-16 23:00:00,2.5062,2.5065,2.49064,2.50204,11750000.0
2007-11-16 23:01:00,2.5055,2.5055,2.50199,2.50199,7750000.0
2007-11-16 23:02:00,2.50058,2.50591,2.50058,2.50591,5250000.0
2007-11-16 23:03:00,2.50392,2.50498,2.4998,2.50444,6250000.0
2007-11-16 23:04:00,2.50295,2.50448,2.50239,2.50324,10500000.0
2007-11-16 23:05:00,2.50258,2.50422,2.49999,2.49999,8000000.0
2007-11-16 23:06:00,2.50222,2.50298,2.49993,2.50298,9250000.0
2007-11-16 23:07:00,2.49749,2.50176,2.49724,2.49913,8000000.0
2007-11-16 23:08:00,2.49955,2.50357,2.49878,2.50357,6250000.0
2007-11-16 23:09:00,2.50219,2.5032,2.50147,2.5032,8510000.0
2007-11-16 23:10:00,2.49815,2.50365,2.49815,2.50353,5500000.0
2007-11-16 23:11:00,2.50246,2.50268,2.49791,2.50111,12000000.0
2007-11-16 23:12:00,2.50223,2.50391,2.50105,2.50348,6250000.0
2007-11-16 23:13:00,2.50118,2.50302,2.4995,2.50302,8880000.0
2007-11-16 23:14:00,2.50253,2.50305,2.50095,2.50095,8380000.0
2007-11-16 23:15:00,2.50275,2.50322,2.50169,2.50169,10750000.0
2007-11-16 23:16:00,2.50157,2.50312,2.50098,2.50245,6630000.0
2007-11-16 23:17:00,2.50186,2.50236,2.50112,2.50142,5750000.0
2007-11-16 23:18:00,2.50193,2.50295,2.4991,2.50295,12250000.0
2007-11-16 23:19:00,2.50117,2.50249,2.49567,2.49567,10250000.0
2007-11-16 23:20:00,2.50321,2.50321,2.49578,2.4995,8250000.0
2007-11-16 23:21:00,2.50122,2.50122,2.49706,2.50083,8250000.0
2007-11-16 23:22:00,2.49634,2.49945,2.49634,2.4984,5250000.0
2007-11-16 23:23:00,2.49833,2.49985,2.49567,2.49985,7750000.0
2007-11-16 23:24:00,2.49859,2.49955,2.49599,2.49635,9880000.0
2007-11-16 23:25:00,2.49936,2.49936,2.4955,2.4955,5250000.0
2007-11-16 23:26:00,2.49685,2.49899,2.49685,2.49899,3750000.0
2007-11-16 23:27:00,2.49815,2.49969,2.49531,2.49898,7500000.0
2007-11-16 23:28:00,2.49978,2.49978,2.49528,2.49969,7750000.0
2007-11-16 23:29:00,2.49782,2.49971,2.49339,2.49838,7250000.0
2007-11-16 23:30:00,2.4974,2.49839,2.49201,2.49657,8250000.0
2007-11-16 23:31:00,2.49589,2.49906,2.4944,2.49846,9880000.0
2007-11-16 23:32:00,2.49792,2.49955,2.4967,2.49892,5500000.0
2007-11-16 23:33:00,2.49836,2.50005,2.49735,2.49735,6250000.0
2007-11-16 23:34:00,2.49672,2.49973,2.49672,2.4977,5500000.0
2007-11-16 23:35:00,2.49649,2.49839,2.49558,2.49785,6000000.0
2007-11-16 23:36:00,2.49841,2.50044,2.4969,2.49933,11750000.0
2007-11-16 23:37:00,2.49608,2.50023,2.49608,2.50023,9630000.0
2007-11-16 23:38:00,2.49657,2.50019,2.49623,2.49841,8630000.0
2007-11-16 23:39:00,2.49892,2.50051,2.49509,2.49776,9010000.0
2007-11-16 23:40:00,2.49399,2.50004,2.49399,2.499,7750000.0
2007-11-16 23:41:00,2.49566,2.50008,2.49478,2.49938,4880000.0
2007-11-16 23:42:00,2.49915,2.50025,2.49573,2.50025,7880000.0
2007-11-16 23:43:00,2.49951,2.50165,2.49643,2.49721,6750000.0
2007-11-16 23:44:00,2.49942,2.50015,2.49821,2.49821,7750000.0
2007-11-16 23:45:00,2.49905,2.50083,2.49778,2.50083,8630000.0
2007-11-16 23:46:00,2.50034,2.50034,2.49572,2.49971,6750000.0
2007-11-16 23:47:00,2.49894,2.49906,2.4982,2.4982,5250000.0
2007-11-16 23:48:00,2.49648,2.49933,2.49648,2.49933,8500000.0
2007-11-16 23:49:00,2.4999,2.50062,2.49846,2.50062,7250000.0
2007-11-16 23:50:00,2.49767,2.50042,2.49699,2.49832,7250000.0
2007-11-16 23:51:00,2.49947,2.49992,2.49555,2.49816,7250000.0
2007-11-16 23:52:00,2.49887,2.49897,2.49361,2.49361,6750000.0
2007-11-16 23:53:00,2.49798,2.49993,2.49776,2.49948,6500000.0
2007-11-16 23:54:00,2.4998,2.4998,2.49809,2.49916,8000000.0
2007-11-16 23:55:00,2.4998,2.50014,2.49597,2.49869,8880000.0
2007-11-16 23:56:00,2.50048,2.50048,2.49531,2.49982,9380000.0
2007-11-16 23:57:00,2.49935,2.49935,2.49457,2.49457,10380000.0
2007-11-16 23:58:00,2.5003,2.5003,2.49642,2.49868,6000000.0
2007-11-16 23:59:00,2.50084,2.50086,2.49759,2.50086,6630000.0
2007-11-19 00:00:00,2.49961,2.49961,2.49621,2.49621,7250000.0
2007-11-19 00:01:00,2.49889,2.49987,2.49581,2.49972,7500000.0
2007-11-19 00:02:00,2.50009,2.50172,2.4969,2.49949,6750000.0
2007-11-19 00:03:00,2.4975,2.49947,2.49572,2.49907,5250000.0
2007-11-19 00:04:00,2.50261,2.50333,2.50087,2.50087,5250000.0
2007-11-19 00:05:00,2.50266,2.50266,2.50056,2.50056,9880000.0
2007-11-19 00:06:00,2.49967,2.50067,2.49698,2.50012,9750000.0
2007-11-19 00:07:00,2.49947,2.50287,2.49905,2.50192,7500000.0
2007-11-19 00:08:00,2.50306,2.50323,2.50147,2.50323,10000000.0
2007-11-19 00:10:00,2.50026,2.50335,2.50005,2.50005,7000000.0
2007-11-19 00:11:00,2.50297,2.50318,2.4994,2.4994,7000000.0
2007-11-19 00:13:00,2.50331,2.50331,2.49668,2.50069,7500000.0
2007-11-19 00:14:00,2.49905,2.50047,2.49857,2.50014,6250000.0
2007-11-19 00:15:00,2.50157,2.50189,2.49923,2.50086,5500000.0
2007-11-19 00:16:00,2.50256,2.50291,2.50033,2.50041,7000000.0
2007-11-19 00:17:00,2.50058,2.50058,2.4969,2.4969,6000000.0
2007-11-19 00:18:00,2.50341,2.50373,2.50118,2.50342,7000000.0
2007-11-19 00:19:00,2.50212,2.50353,2.50153,2.50339,7750000.0
2007-11-19 00:21:00,2.49918,2.50398,2.49918,2.50387,7000000.0
2007-11-19 00:22:00,2.50001,2.50313,2.49923,2.50313,8500000.0
2007-11-19 00:23:00,2.50072,2.50137,2.49725,2.50137,6000000.0
2007-11-19 00:24:00,2.50124,2.50405,2.50022,2.50364,4750000.0
2007-11-19 00:26:00,2.50005,2.50409,2.49928,2.50409,5750000.0
2007-11-19 00:27:00,2.496,2.50266,2.49476,2.50266,7000000.0
2007-11-19 00:28:00,2.49381,2.49488,2.49351,2.49393,8750000.0
2007-11-19 00:29:00,2.4997,2.50342,2.49898,2.50341,7750000.0
2007-11-19 00:30:00,2.49563,2.50223,2.49526,2.50219,10250000.0
2007-11-19 00:31:00,2.49546,2.497,2.49546,2.4966,10750000.0
2007-11-19 00:32:00,2.49766,2.49799,2.49473,2.49793,5500000.0
2007-11-19 00:33:00,2.49775,2.49801,2.49477,2.49791,5750000.0
2007-11-19 00:34:00,2.49538,2.49685,2.49218,2.49678,7500000.0
2007-11-19 00:35:00,2.49772,2.49847,2.49562,2.49801,7500000.0
2007-11-19 00:37:00,2.49634,2.49767,2.49166,2.49767,5250000.0
2007-11-19 00:38:00,2.49363,2.49622,2.49174,2.49574,7380000.0
2007-11-19 00:39:00,2.49503,2.49701,2.49225,2.49423,7750000.0
2007-11-19 00:40:00,2.49509,2.49677,2.49423,2.49677,5250000.0
2007-11-19 00:41:00,2.4951,2.49586,2.49441,2.49441,5500000.0
2007-11-19 00:43:00,2.49863,2.49863,2.49607,2.49791,7500000.0
2007-11-19 00:44:00,2.49273,2.49684,2.49153,2.49684,5880000.0
2007-11-19 00:46:00,2.49225,2.49632,2.49225,2.49571,13250000.0
2007-11-19 00:47:00,2.49569,2.49719,2.4929,2.49597,5500000.0
2007-11-19 00:49:00,2.49522,2.49747,2.49413,2.49413,8000000.0
2007-11-19 00:50:00,2.49541,2.49673,2.49541,2.4961,6000000.0
2007-11-19 00:51:00,2.49537,2.49741,2.49269,2.49591,8250000.0
2007-11-19 00:52:00,2.49492,2.49612,2.49478,2.49601,7630000.0
2007-11-19 00:53:00,2.49955,2.49955,2.49694,2.49937,5130000.0
2007-11-19 00:54:00,2.49971,2.50094,2.4956,2.49968,10500000.0
2007-11-19 00:55:00,2.49797,2.5004,2.49627,2.50013,7760000.0
2007-11-19 00:56:00,2.49566,2.49923,2.49558,2.49923,8000000.0
2007-11-19 00:57:00,2.49933,2.49972,2.49619,2.49867,6630000.0
2007-11-19 00:58:00,2.49564,2.50055,2.49334,2.50055,12500000.0
2007-11-19 00:59:00,2.49585,2.49804,2.49397,2.49804,5250000.0
2007-11-19 01:00:00,2.49981,2.50145,2.49568,2.50145,15750000.0
2007-11-19 01:01:00,2.4983,2.49892,2.49504,2.49892,5880000.0
2007-11-19 01:02:00,2.50058,2.50173,2.49923,2.49992,10760000.0
2007-11-19 01:03:00,2.49997,2.50163,2.49978,2.50032,8750000.0
2007-11-19 01:04:00,2.49534,2.49806,2.4916,2.49806,5380000.0
2007-11-19 01:05:00,2.4948,2.49898,2.49421,2.49725,5500000.0
2007-11-19 01:06:00,2.49875,2.4991,2.49554,2.49592,8500000.0
2007-11-19 01:07:00,2.4957,2.49845,2.49513,2.4964,7130000.0
2007-11-19 01:08:00,2.49651,2.49651,2.49208,2.49641,7130000.0
2007-11-19 01:09:00,2.49697,2.49697,2.49548,2.49557,11380000.0
2007-11-19 01:10:00,2.49873,2.49922,2.49642,2.49799,5130000.0
2007-11-19 01:11:00,2.49877,2.49877,2.49155,2.49834,13500000.0
2007-11-19 01:12:00,2.4984,2.49849,2.49294,2.49849,11760000.0
2007-11-19 01:13:00,2.49604,2.49796,2.49525,2.49525,7130000.0
2007-11-19 01:14:00,2.49512,2.49897,2.49415,2.49897,8630000.0
2007-11-19 01:15:00,2.49512,2.49824,2.49512,2.49815,7000000.0
2007-11-19 01:16:00,2.49848,2.49861,2.49194,2.49861,9010000.0
2007-11-19 01:17:00,2.49745,2.49814,2.49241,2.49814,5640000.0
2007-11-19 01:18:00,2.49812,2.49874,2.49101,2.49385,7500000.0
2007-11-19 01:19:00,2.49734,2.49907,2.49551,2.49561,7000000.0
2007-11-19 01:20:00,2.49517,2.49778,2.49034,2.49778,8250000.0
2007-11-19 01:21:00,2.49764,2.49947,2.49464,2.49862,8750000.0
2007-11-19 01:22:00,2.49621,2.49854,2.49571,2.49825,6750000.0
2007-11-19 01:23:00,2.49105,2.49825,2.49105,2.49825,8380000.0
2007-11-19 01:24:00,2.49805,2.49805,2.49484,2.49787,5630000.0
2007-11-19 01:25:00,2.49282,2.49663,2.49282,2.49478,3750000.0
2007-11-19 01:26:00,2.49482,2.49724,2.49314,2.49314,7750000.0
2007-11-19 01:27:00,2.49609,2.49647,2.49243,2.49647,6000000.0
2007-11-19 01:28:00,2.49349,2.49805,2.49349,2.49805,7380000.0
2007-11-19 01:29:00,2.49571,2.49884,2.49571,2.49884,6250000.0
2007-11-19 01:30:00,2.49621,2.49621,2.49159,2.49549,8250000.0
2007-11-19 01:31:00,2.49785,2.49833,2.49077,2.49833,7380000.0
2007-11-19 01:32:00,2.49832,2.49843,2.49418,2.49831,12250000.0
2007-11-19 01:33:00,2.49457,2.49817,2.49183,2.4966,9750000.0
2007-11-19 01:34:00,2.4953,2.49853,2.49249,2.49853,8880000.0
2007-11-19 01:35:00,2.495,2.49815,2.49341,2.49495,8500000.0
2007-11-19 01:36:00,2.49771,2.49872,2.49613,2.49843,9380000.0
2007-11-19 01:37:00,2.4959,2.49919,2.4959,2.49919,7500000.0
2007-11-19 01:38:00,2.49308,2.49693,2.49308,2.49458,6250000.0
2007-11-19 01:39:00,2.4952,2.49852,2.49433,2.49841,6000000.0
2007-11-19 01:40:00,2.49834,2.49834,2.49353,2.49755,7880000.0
2007-11-19 01:41:00,2.49545,2.49803,2.49271,2.49803,5250000.0
2007-11-19 01:42:00,2.49746,2.49746,2.49274,2.49285,8130000.0
2007-11-19 01:43:00,2.49877,2.49877,2.4961,2.49721,5250000.0
2007-11-19 01:44:00,2.49653,2.49867,2.49592,2.49867,5880000.0
2007-11-19 01:45:00,2.49532,2.49806,2.4913,2.49692,14130000.0
2007-11-19 01:46:00,2.49586,2.49782,2.49419,2.49473,11000000.0
2007-11-19 01:47:00,2.49981,2.49981,2.49561,2.49819,8500000.0
2007-11-19 01:48:00,2.49652,2.50082,2.49652,2.49805,7000000.0
2007-11-19 01:49:00,2.49682,2.49876,2.49335,2.49335,4880000.0
2007-11-19 01:50:00,2.49427,2.49612,2.49363,2.496,8130000.0
2007-11-19 01:51:00,2.49628,2.49791,2.49114,2.49738,5500000.0
2007-11-19 01:52:00,2.49699,2.4984,2.49474,2.49777,5500000.0
2007-11-19 01:53:00,2.49557,2.49739,2.49205,2.49451,13260000.0
2007-11-19 01:54:00,2.49724,2.49789,2.49235,2.49789,6750000.0
2007-11-19 01:55:00,2.49853,2.49854,2.49443,2.49665,18500000.0
2007-11-19 01:56:00,2.49844,2.49844,2.49278,2.49532,14130000.0
2007-11-19 01:57:00,2.49613,2.4982,2.49449,2.49802,7250000.0
2007-11-19 01:58:00,2.49862,2.49862,2.49592,2.49708,15250000.0
2007-11-19 02:00:00,2.49466,2.49747,2.49118,2.49578,7750000.0
2007-11-19 02:01:00,2.49432,2.49877,2.49432,2.49826,12250000.0
2007-11-19 02:02:00,2.49703,2.49869,2.4953,2.49707,6380000.0
2007-11-19 02:03:00,2.49909,2.49993,2.49375,2.49906,13250000.0
2007-11-19 02:04:00,2.49483,2.50045,2.49483,2.50045,18630000.0
2007-11-19 02:05:00,2.49885,2.49913,2.49261,2.49698,9630000.0
2007-11-19 02:06:00,2.4983,2.50021,2.49334,2.49334,16250000.0
2007-11-19 02:07:00,2.49543,2.49907,2.49413,2.49842,5500000.0
2007-11-19 02:08:00,2.49874,2.49964,2.49209,2.4984,5250000.0
2007-11-19 02:09:00,2.49999,2.50093,2.49813,2.49922,8500000.0
2007-11-19 02:10:00,2.49372,2.49985,2.49372,2.49985,4500000.0
2007-11-19 02:11:00,2.49875,2.50067,2.4961,2.4961,10260000.0
2007-11-19 02:12:00,2.50163,2.50163,2.49927,2.50162,9130000.0
2007-11-19 02:13:00,2.49677,2.50096,2.49469,2.49698,10380000.0
2007-11-19 02:14:00,2.499,2.50037,2.49346,2.49807,11250000.0
2007-11-19 02:15:00,2.49981,2.50032,2.49632,2.4984,5250000.0
2007-11-19 02:16:00,2.49657,2.49869,2.49457,2.49685,5250000.0
2007-11-19 02:17:00,2.49295,2.49662,2.48995,2.49662,6750000.0
2007-11-19 02:18:00,2.49311,2.49726,2.49085,2.49726,5500000.0
2007-11-19 02:19:00,2.49773,2.49773,2.49387,2.49545,6000000.0
2007-11-19 02:20:00,2.4939,2.49747,2.49184,2.49655,5500000.0
2007-11-19 02:21:00,2.4919,2.49528,2.4919,2.49247,7380000.0
2007-11-19 02:22:00,2.49637,2.49637,2.49399,2.49595,5750000.0
2007-11-19 02:23:00,2.49316,2.49841,2.49316,2.49809,11630000.0
2007-11-19 02:24:00,2.49664,2.49727,2.49359,2.49644,10750000.0
2007-11-19 02:25:00,2.49694,2.49747,2.49148,2.49627,8380000.0
2007-11-19 02:26:00,2.49238,2.49645,2.49194,2.49645,6250000.0
2007-11-19 02:27:00,2.49606,2.49608,2.49127,2.49596,12880000.0
2007-11-19 02:28:00,2.4942,2.49644,2.49007,2.49644,7250000.0
2007-11-19 02:29:00,2.49552,2.49631,2.49145,2.49601,8130000.0
2007-11-19 02:30:00,2.49289,2.49704,2.49144,2.49613,6500000.0
2007-11-19 02:31:00,2.49899,2.49899,2.49543,2.49543,7000000.0
2007-11-19 02:32:00,2.49666,2.49666,2.49087,2.49638,6000000.0
2007-11-19 02:33:00,2.4904,2.49625,2.4904,2.49516,7880000.0
2007-11-19 02:34:00,2.4927,2.49644,2.4927,2.49341,4630000.0
2007-11-19 02:35:00,2.49578,2.49578,2.48965,2.4924,4880000.0
2007-11-19 02:36:00,2.49425,2.49623,2.49255,2.49295,9630000.0
2007-11-19 02:37:00,2.49361,2.49796,2.49361,2.4973,6250000.0
2007-11-19 02:38:00,2.49651,2.49667,2.49109,2.49625,9010000.0
2007-11-19 02:39:00,2.49329,2.49778,2.49258,2.4965,6250000.0
2007-11-19 02:40:00,2.48976,2.49676,2.48976,2.49676,7250000.0
2007-11-19 02:41:00,2.48975,2.49539,2.48975,2.49503,7750000.0
2007-11-19 02:42:00,2.49698,2.49821,2.49216,2.49821,5880000.0
2007-11-19 02:43:00,2.49287,2.49727,2.49251,2.49645,9000000.0
2007-11-19 02:44:00,2.49791,2.49791,2.49351,2.4955,6750000.0
2007-11-19 02:45:00,2.49586,2.49669,2.49223,2.4933,8500000.0
2007-11-19 02:46:00,2.49286,2.49567,2.49286,2.49475,6500000.0
2007-11-19 02:47:00,2.49451,2.4963,2.49063,2.49569,11630000.0
2007-11-19 02:48:00,2.49573,2.49761,2.49243,2.49575,14500000.0
2007-11-19 02:49:00,2.49318,2.4952,2.49318,2.49488,7130000.0
2007-11-19 02:50:00,2.49407,2.49675,2.49392,2.49658,9000000.0
2007-11-19 02:51:00,2.4948,2.49574,2.49083,2.49574,10880000.0
2007-11-19 02:52:00,2.49605,2.49733,2.49217,2.49335,8890000.0
2007-11-19 02:53:00,2.49415,2.49628,2.49321,2.49321,5500000.0
2007-11-19 02:54:00,2.49294,2.49565,2.49146,2.49438,5500000.0
2007-11-19 02:55:00,2.49735,2.49778,2.48983,2.48983,8250000.0
2007-11-19 02:56:00,2.49257,2.49818,2.49257,2.49695,9260000.0
2007-11-19 02:57:00,2.49505,2.4964,2.4933,2.49556,11000000.0
2007-11-19 02:58:00,2.49679,2.49734,2.49239,2.4955,5750000.0
2007-11-19 02:59:00,2.495,2.49639,2.4917,2.494,12500000.0
2007-11-19 03:00:00,2.49581,2.49581,2.49095,2.49553,7500000.0
2007-11-19 03:01:00,2.49669,2.49816,2.49201,2.49335,13380000.0
2007-11-19 03:02:00,2.4936,2.49596,2.49236,2.49596,8130000.0
2007-11-19 03:03:00,2.49766,2.49766,2.49314,2.49675,8630000.0
2007-11-19 03:04:00,2.49661,2.49806,2.49417,2.4951,7000000.0
2007-11-19 03:05:00,2.49356,2.49683,2.49019,2.49671,8250000.0
2007-11-19 03:06:00,2.49846,2.49846,2.49291,2.49588,5500000.0
2007-11-19 03:07:00,2.49621,2.49621,2.49288,2.49503,8630000.0
2007-11-19 03:08:00,2.49594,2.49598,2.49157,2.4949,8130000.0
2007-11-19 03:09:00,2.49806,2.49814,2.4935,2.4935,7750000.0
2007-11-19 03:10:00,2.49128,2.49862,2.49128,2.49862,9750000.0
2007-11-19 03:11:00,2.49332,2.49342,2.4892,2.4892,8750000.0
2007-11-19 03:12:00,2.49894,2.49894,2.49477,2.49676,7250000.0
2007-11-19 03:13:00,2.49392,2.49684,2.49193,2.49532,9630000.0
2007-11-19 03:14:00,2.49542,2.49594,2.4915,2.49416,5250000.0
2007-11-19 03:15:00,2.49489,2.4974,2.49261,2.49261,5880000.0
2007-11-19 03:16:00,2.49423,2.49651,2.49231,2.49651,7250000.0
2007-11-19 03:17:00,2.49712,2.49712,2.48988,2.4952,5500000.0
2007-11-19 03:18:00,2.49788,2.49952,2.49767,2.49883,7000000.0
2007-11-19 03:19:00,2.49451,2.49548,2.49332,2.49404,5880000.0
2007-11-19 03:20:00,2.49257,2.49683,2.49081,2.49628,8380000.0
2007-11-19 03:21:00,2.49593,2.49725,2.49341,2.495,6750000.0
2007-11-19 03:22:00,2.49477,2.49616,2.49025,2.49453,5250000.0
2007-11-19 03:23:00,2.49402,2.49878,2.49402,2.49769,5130000.0
2007-11-19 03:24:00,2.49333,2.49948,2.49316,2.49948,10000000.0
2007-11-19 03:25:00,2.49892,2.49892,2.49374,2.49726,8750000.0
2007-11-19 03:26:00,2.49778,2.49985,2.4963,2.49938,5500000.0
2007-11-19 03:27:00,2.49967,2.49967,2.495,2.49777,5500000.0
2007-11-19 03:28:00,2.49798,2.50022,2.49798,2.49839,6250000.0
2007-11-19 03:29:00,2.49741,2.50058,2.4971,2.50058,9750000.0
2007-11-19 03:30:00,2.494,2.49592,2.49114,2.4922,7750000.0
2007-11-19 03:31:00,2.49389,2.49676,2.49389,2.49484,6000000.0
2007-11-19 03:32:00,2.49375,2.49865,2.49375,2.49865,6500000.0
2007-11-19 03:33:00,2.4944,2.49571,2.49102,2.49265,7500000.0
2007-11-19 03:34:00,2.48877,2.49733,2.48877,2.49733,13380000.0
2007-11-19 03:35:00,2.49375,2.49855,2.49375,2.49855,6250000.0
2007-11-19 03:36:00,2.49747,2.49747,2.49146,2.49561,5750000.0
2007-11-19 03:37:00,2.49633,2.49732,2.49427,2.49642,7500000.0
2007-11-19 03:38:00,2.49723,2.49723,2.48904,2.48904,6250000.0
2007-11-19 03:39:00,2.49908,2.49908,2.4941,2.49661,10000000.0
2007-11-19 03:40:00,2.49886,2.49886,2.49394,2.49477,6250000.0
2007-11-19 03:41:00,2.49623,2.49679,2.49275,2.49645,5500000.0
2007-11-19 03:42:00,2.48949,2.49736,2.48949,2.49674,7500000.0
2007-11-19 03:43:00,2.49203,2.49723,2.49203,2.49723,6750000.0
2007-11-19 03:44:00,2.49319,2.49469,2.49259,2.49469,5630000.0
2007-11-19 03:45:00,2.49287,2.49748,2.49287,2.49569,6750000.0
2007-11-19 03:46:00,2.49731,2.49907,2.49315,2.49907,12000000.0
2007-11-19 03:47:00,2.49715,2.49745,2.49159,2.49598,6500000.0
2007-11-19 03:48:00,2.49136,2.49927,2.49136,2.49927,5500000.0
2007-11-19 03:49:00,2.49772,2.50128,2.49772,2.49811,7500000.0
2007-11-19 03:50:00,2.4976,2.50112,2.4976,2.49838,4880000.0
2007-11-19 03:51:00,2.50035,2.50068,2.49834,2.50068,9880000.0
2007-11-19 03:52:00,2.49753,2.50019,2.4962,2.49679,7750000.0
2007-11-19 03:53:00,2.49875,2.50028,2.49529,2.49927,9880000.0
2007-11-19 03:54:00,2.49851,2.50096,2.49851,2.50096,8500000.0
2007-11-19 03:55:00,2.49648,2.50006,2.49648,2.49949,3750000.0
2007-11-19 03:56:00,2.49777,2.49998,2.49619,2.49619,4880000.0
2007-11-19 03:57:00,2.49716,2.49941,2.49589,2.49941,9250000.0
2007-11-19 03:58:00,2.49967,2.49995,2.49617,2.49966,8750000.0
2007-11-19 03:59:00,2.4983,2.50101,2.4983,2.50022,8250000.0
2007-11-19 04:00:00,2.49859,2.5,2.4983,2.49839,7750000.0
2007-11-19 04:01:00,2.50079,2.50079,2.49581,2.50077,6000000.0
2007-11-19 04:02:00,2.49688,2.50105,2.49688,2.50029,14130000.0
2007-11-19 04:03:00,2.50004,2.50058,2.49636,2.50026,9250000.0
2007-11-19 04:04:00,2.50167,2.50167,2.49767,2.50121,9250000.0
2007-11-19 04:05:00,2.49414,2.4984,2.49414,2.49659,10130000.0
2007-11-19 04:06:00,2.49374,2.49758,2.49374,2.49704,7000000.0
2007-11-19 04:07:00,2.4903,2.49745,2.4903,2.49651,11380000.0
2007-11-19 04:08:00,2.49723,2.49877,2.49315,2.49734,9880000.0
2007-11-19 04:09:00,2.49702,2.49702,2.49083,2.49083,7000000.0
2007-11-19 04:10:00,2.4996,2.50015,2.49877,2.49998,6750000.0
2007-11-19 04:11:00,2.49345,2.49703,2.49345,2.49438,11000000.0
2007-11-19 04:12:00,2.49698,2.49698,2.49442,2.49692,5250000.0
2007-11-19 04:13:00,2.49517,2.49678,2.49332,2.49678,9500000.0
2007-11-19 04:14:00,2.495,2.49827,2.49314,2.49827,8270000.0
2007-11-19 04:15:00,2.49655,2.49912,2.49655,2.499,6250000.0
2007-11-19 04:16:00,2.49446,2.49879,2.49446,2.49805,11250000.0
2007-11-19 04:17:00,2.5001,2.5001,2.49459,2.49898,8500000.0
2007-11-19 04:18:00,2.50022,2.50031,2.49486,2.49594,7750000.0
2007-11-19 04:19:00,2.49856,2.50146,2.4967,2.4967,8250000.0
2007-11-19 04:20:00,2.49626,2.49956,2.49467,2.4981,8750000.0
2007-11-19 04:21:00,2.49815,2.5004,2.49689,2.49946,9000000.0
2007-11-19 04:22:00,2.4988,2.50065,2.49836,2.4993,7880000.0
2007-11-19 04:23:00,2.49997,2.49997,2.49297,2.49717,10130000.0
2007-11-19 04:24:00,2.49838,2.4985,2.49375,2.49677,6760000.0
2007-11-19 04:25:00,2.49469,2.49744,2.49469,2.49542,7750000.0
2007-11-19 04:26:00,2.49539,2.49787,2.49535,2.49652,5750000.0
2007-11-19 04:27:00,2.49799,2.4986,2.49354,2.49403,5500000.0
2007-11-19 04:28:00,2.49383,2.49745,2.49247,2.49474,11630000.0
2007-11-19 04:29:00,2.49869,2.49869,2.49021,2.49449,8380000.0
2007-11-19 04:30:00,2.49456,2.49869,2.48835,2.49869,5500000.0
2007-11-19 04:31:00,2.49894,2.49894,2.49311,2.49744,6000000.0
2007-11-19 04:32:00,2.49672,2.50434,2.49403,2.499,7000000.0
2007-11-19 04:33:00,2.49467,2.49761,2.49467,2.49533,4000000.0
2007-11-19 04:34:00,2.49529,2.49637,2.49094,2.49637,4760000.0
2007-11-19 04:35:00,2.49046,2.49895,2.49046,2.49895,8380000.0
2007-11-19 04:36:00,2.49858,2.49924,2.49676,2.49912,5500000.0
2007-11-19 04:37:00,2.49883,2.49883,2.49459,2.49459,8500000.0
2007-11-19 04:38:00,2.49562,2.49961,2.49562,2.49961,6000000.0
2007-11-19 04:39:00,2.49719,2.4975,2.49199,2.49485,8750000.0
2007-11-19 04:40:00,2.49333,2.49872,2.49264,2.49861,8880000.0
2007-11-19 04:41:00,2.49951,2.50062,2.4952,2.49575,12130000.0
2007-11-19 04:42:00,2.49868,2.50029,2.49678,2.50029,5250000.0
2007-11-19 04:43:00,2.49777,2.50038,2.49777,2.50028,5630000.0
2007-11-19 04:44:00,2.49794,2.50057,2.49794,2.50057,8250000.0
2007-11-19 04:45:00,2.5009,2.5009,2.49912,2.50065,10000000.0
2007-11-19 04:46:00,2.49923,2.50142,2.49803,2.49803,10500000.0
2007-11-19 04:47:00,2.49799,2.49995,2.49665,2.49995,5630000.0
2007-11-19 04:48:00,2.50004,2.50004,2.49674,2.49939,7750000.0
2007-11-19 04:49:00,2.49792,2.50003,2.4965,2.4965,5250000.0
2007-11-19 04:50:00,2.49801,2.49842,2.49768,2.49799,9260000.0
2007-11-19 04:51:00,2.50093,2.50093,2.49698,2.49732,6880000.0
2007-11-19 04:52:00,2.49701,2.50059,2.4969,2.49716,7880000.0
2007-11-19 04:53:00,2.49847,2.50018,2.49809,2.49854,7380000.0
2007-11-19 04:54:00,2.50023,2.50112,2.49902,2.50031,8250000.0
2007-11-19 04:55:00,2.49685,2.49988,2.49685,2.49988,8130000.0
2007-11-19 04:56:00,2.49862,2.50021,2.4972,2.49784,8750000.0
2007-11-19 04:57:00,2.49785,2.50068,2.49658,2.49683,7130000.0
2007-11-19 04:58:00,2.495,2.49875,2.495,2.49804,5880000.0
2007-11-19 04:59:00,2.4999,2.4999,2.49436,2.49873,7500000.0
2007-11-19 05:00:00,2.49859,2.50017,2.49622,2.50017,4500000.0
2007-11-19 05:01:00,2.49717,2.49914,2.49717,2.49823,6750000.0
2007-11-19 05:02:00,2.49665,2.50049,2.49091,2.49495,6000000.0
2007-11-19 05:03:00,2.49391,2.50031,2.49391,2.50031,4880000.0
2007-11-19 05:04:00,2.49939,2.49959,2.4959,2.49758,10380000.0
2007-11-19 05:05:00,2.49841,2.49949,2.49405,2.49949,7500000.0
2007-11-19 05:06:00,2.49781,2.50145,2.49247,2.50145,11500000.0
2007-11-19 05:07:00,2.49478,2.49799,2.49478,2.49778,12880000.0
2007-11-19 05:08:00,2.49885,2.50021,2.49612,2.50021,6000000.0
2007-11-19 05:09:00,2.49957,2.50107,2.49957,2.50034,6750000.0
2007-11-19 05:10:00,2.49914,2.50103,2.49552,2.4999,5250000.0
2007-11-19 05:11:00,2.49894,2.50116,2.49841,2.49841,8750000.0
2007-11-19 05:12:00,2.50141,2.50141,2.49844,2.50058,7250000.0
2007-11-19 05:13:00,2.49879,2.50142,2.49793,2.50057,7000000.0
2007-11-19 05:14:00,2.50026,2.50079,2.49715,2.49715,5130000.0
2007-11-19 05:15:00,2.49577,2.50018,2.49577,2.49872,5500000.0
2007-11-19 05:16:00,2.49949,2.50082,2.49696,2.50006,7500000.0
2007-11-19 05:17:00,2.50012,2.50069,2.4996,2.4996,6250000.0
2007-11-19 05:18:00,2.49885,2.50072,2.49602,2.49912,7750000.0
2007-11-19 05:19:00,2.49953,2.50042,2.49891,2.50029,6500000.0
2007-11-19 05:20:00,2.49936,2.50174,2.49707,2.50103,12130000.0
2007-11-19 05:21:00,2.49988,2.50122,2.49517,2.49622,11000000.0
2007-11-19 05:22:00,2.49889,2.502,2.49889,2.50101,6750000.0
2007-11-19 05:23:00,2.50078,2.50192,2.4982,2.50192,6500000.0
2007-11-19 05:24:00,2.50297,2.50308,2.50092,2.50098,7750000.0
2007-11-19 05:25:00,2.50061,2.50303,2.50061,2.5029,9750000.0
2007-11-19 05:26:00,2.50063,2.50175,2.49945,2.49945,7000000.0
2007-11-19 05:27:00,2.50256,2.50256,2.50128,2.5021,7500000.0
2007-11-19 05:28:00,2.50117,2.50459,2.50084,2.50459,6250000.0
2007-11-19 05:29:00,2.50079,2.50467,2.49987,2.50392,9380000.0
2007-11-19 05:30:00,2.50309,2.50383,2.50237,2.50383,6380000.0
2007-11-19 05:31:00,2.50351,2.50371,2.50009,2.50359,9010000.0
2007-11-19 05:32:00,2.50364,2.50366,2.49904,2.50366,5500000.0
2007-11-19 05:33:00,2.50405,2.50428,2.50245,2.50428,7000000.0
2007-11-19 05:34:00,2.50314,2.50388,2.50111,2.50388,6250000.0
2007-11-19 05:35:00,2.50374,2.50374,2.49642,2.5028,7380000.0
2007-11-19 05:36:00,2.50362,2.50362,2.50166,2.50343,7000000.0
2007-11-19 05:37:00,2.50183,2.50237,2.49808,2.50214,7250000.0
2007-11-19 05:38:00,2.5014,2.50372,2.5014,2.50191,7000000.0
2007-11-19 05:39:00,2.50192,2.50321,2.49605,2.50321,10260000.0
2007-11-19 05:40:00,2.50323,2.50388,2.50227,2.50227,7750000.0
2007-11-19 05:41:00,2.50468,2.50528,2.50282,2.5041,7750000.0
2007-11-19 05:42:00,2.50261,2.50374,2.49733,2.50374,8750000.0
2007-11-19 05:43:00,2.50483,2.50483,2.49748,2.50383,4880000.0
2007-11-19 05:44:00,2.49932,2.50416,2.4992,2.50416,7630000.0
2007-11-19 05:45:00,2.5031,2.504,2.49802,2.50394,6750000.0
2007-11-19 05:46:00,2.50492,2.50537,2.50312,2.50537,6000000.0
2007-11-19 05:47:00,2.50463,2.50463,2.50129,2.50317,6630000.0
2007-11-19 05:48:00,2.50206,2.50387,2.5011,2.50274,9000000.0
2007-11-19 05:49:00,2.50372,2.50372,2.50011,2.50011,5750000.0
2007-11-19 05:50:00,2.50132,2.50235,2.50003,2.50118,7250000.0
2007-11-19 05:51:00,2.49969,2.50318,2.49733,2.50054,9250000.0
2007-11-19 05:52:00,2.50171,2.50282,2.49657,2.50203,8380000.0
2007-11-19 05:53:00,2.49984,2.50199,2.49905,2.50199,8750000.0
2007-11-19 05:54:00,2.50212,2.50282,2.50051,2.50113,6250000.0
2007-11-19 05:55:00,2.50032,2.50318,2.49867,2.50194,11250000.0
2007-11-19 05:56:00,2.50057,2.50184,2.49776,2.50132,11890000.0
2007-11-19 05:57:00,2.50116,2.50182,2.50066,2.5014,6380000.0
2007-11-19 05:58:00,2.50261,2.50261,2.49801,2.5016,7500000.0
2007-11-19 06:00:00,2.49938,2.50232,2.49625,2.50232,5750000.0
2007-11-19 06:01:00,2.50052,2.50156,2.49937,2.50156,8880000.0
2007-11-19 06:02:00,2.50054,2.50267,2.50017,2.50254,8380000.0
2007-11-19 06:03:00,2.50032,2.5019,2.49742,2.50024,4750000.0
2007-11-19 06:04:00,2.49992,2.50007,2.49627,2.49645,7000000.0
2007-11-19 06:05:00,2.50133,2.50165,2.50044,2.50052,8000000.0
2007-11-19 06:06:00,2.50278,2.50278,2.49647,2.50101,8010000.0
2007-11-19 06:07:00,2.49751,2.50128,2.49751,2.50006,7130000.0
2007-11-19 06:08:00,2.50058,2.50281,2.50058,2.5028,5500000.0
2007-11-19 06:09:00,2.49993,2.50133,2.49983,2.50033,5880000.0
2007-11-19 06:10:00,2.4992,2.50145,2.49874,2.50095,8630000.0
2007-11-19 06:11:00,2.49784,2.50094,2.49784,2.49993,5250000.0
2007-11-19 06:12:00,2.49994,2.501,2.49867,2.50093,8750000.0
2007-11-19 06:13:00,2.49992,2.50091,2.4985,2.50036,8380000.0
2007-11-19 06:14:00,2.49795,2.49965,2.49432,2.49831,9630000.0
2007-11-19 06:15:00,2.49843,2.49843,2.49653,2.49671,6500000.0
2007-11-19 06:16:00,2.49766,2.49996,2.49562,2.49919,6880000.0
2007-11-19 06:17:00,2.50002,2.50022,2.49647,2.50001,6500000.0
2007-11-19 06:19:00,2.49801,2.50079,2.49801,2.50021,8880000.0
2007-11-19 06:20:00,2.50046,2.50137,2.49871,2.49871,5250000.0
2007-11-19 06:21:00,2.50019,2.50197,2.49894,2.50111,8380000.0
2007-11-19 06:22:00,2.49981,2.50172,2.49754,2.50032,10760000.0
2007-11-19 06:23:00,2.5004,2.50195,2.49823,2.50079,11000000.0
2007-11-19 06:24:00,2.5013,2.50183,2.49856,2.50053,6000000.0
2007-11-19 06:25:00,2.50276,2.50276,2.49805,2.50176,12500000.0
2007-11-19 06:26:00,2.50011,2.50284,2.49875,2.50284,7880000.0
2007-11-19 06:27:00,2.5015,2.50184,2.49927,2.50184,6630000.0
2007-11-19 06:28:00,2.50189,2.50189,2.49637,2.50082,5500000.0
2007-11-19 06:29:00,2.49894,2.50141,2.49894,2.49977,6000000.0
2007-11-19 06:30:00,2.49864,2.50129,2.49864,2.49958,6000000.0
2007-11-19 06:31:00,2.50073,2.50238,2.49853,2.5015,5880000.0
2007-11-19 06:32:00,2.50188,2.50188,2.49895,2.49955,8500000.0
2007-11-19 06:33:00,2.49975,2.50174,2.49859,2.49859,6250000.0
2007-11-19 06:35:00,2.50017,2.50145,2.49736,2.49736,8500000.0
2007-11-19 06:36:00,2.49994,2.50138,2.49957,2.50069,6130000.0
2007-11-19 06:37:00,2.50035,2.50268,2.49697,2.50162,6500000.0
2007-11-19 06:38:00,2.50031,2.50205,2.50011,2.50205,11250000.0
2007-11-19 06:39:00,2.50263,2.50278,2.49772,2.502,9130000.0
2007-11-19 06:40:00,2.50128,2.50264,2.50035,2.50107,6880000.0
2007-11-19 06:41:00,2.50267,2.50267,2.49656,2.50057,9630000.0
2007-11-19 06:42:00,2.49876,2.50125,2.49771,2.5006,6510000.0
2007-11-19 06:43:00,2.50006,2.50236,2.49935,2.50236,9390000.0
2007-11-19 06:44:00,2.49716,2.50212,2.49716,2.50114,5500000.0
2007-11-19 06:45:00,2.49959,2.50121,2.49699,2.49924,8500000.0
2007-11-19 06:46:00,2.50007,2.50237,2.49774,2.50163,14750000.0
2007-11-19 06:47:00,2.50008,2.50165,2.49959,2.50097,7250000.0
2007-11-19 06:48:00,2.49986,2.50025,2.49652,2.49652,8750000.0
2007-11-19 06:49:00,2.49984,2.50097,2.49809,2.50012,7500000.0
2007-11-19 06:51:00,2.50018,2.50147,2.49678,2.49872,7000000.0
2007-11-19 06:52:00,2.49948,2.50118,2.49886,2.50051,6250000.0
2007-11-19 06:53:00,2.49937,2.50165,2.49578,2.50165,8000000.0
2007-11-19 06:54:00,2.50101,2.50101,2.50026,2.50026,7000000.0
2007-11-19 06:55:00,2.50029,2.5017,2.49737,2.50028,12750000.0
2007-11-19 06:56:00,2.50054,2.5008,2.49432,2.49887,8000000.0
2007-11-19 06:57:00,2.5002,2.50149,2.49914,2.5005,11130000.0
2007-11-19 06:58:00,2.50102,2.5051,2.49745,2.50125,9500000.0
2007-11-19 06:59:00,2.50017,2.50017,2.49983,2.49983,3000000.0
2007-11-19 07:00:00,2.50018,2.50131,2.49952,2.50115,7250000.0
2007-11-19 07:01:00,2.50096,2.50155,2.49842,2.50014,5880000.0
2007-11-19 07:02:00,2.49978,2.50204,2.49978,2.50006,11250000.0
2007-11-19 07:03:00,2.5001,2.50284,2.4987,2.50226,6880000.0
2007-11-19 07:04:00,2.50166,2.50236,2.49674,2.50236,10000000.0
2007-11-19 07:05:00,2.50125,2.50163,2.49665,2.49771,13750000.0
2007-11-19 07:06:00,2.50009,2.50175,2.49677,2.50115,9000000.0
2007-11-19 07:07:00,2.49794,2.50161,2.49794,2.50158,8500000.0
2007-11-19 07:08:00,2.50047,2.50144,2.49944,2.50122,7000000.0
2007-11-19 07:09:00,2.50128,2.5021,2.50012,2.50108,8500000.0
2007-11-19 07:10:00,2.50004,2.504,2.49859,2.50177,9500000.0
2007-11-19 07:11:00,2.50052,2.50151,2.49913,2.50034,8630000.0
2007-11-19 07:12:00,2.5008,2.50206,2.5003,2.50133,9500000.0
2007-11-19 07:13:00,2.50113,2.50143,2.49652,2.49652,10000000.0
2007-11-19 07:14:00,2.50093,2.50176,2.49924,2.50118,6500000.0
2007-11-19 07:15:00,2.50065,2.50254,2.49775,2.49945,6500000.0
2007-11-19 07:16:00,2.49917,2.50193,2.49585,2.5003,6250000.0
2007-11-19 07:17:00,2.50058,2.5017,2.49664,2.50041,7000000.0
2007-11-19 07:18:00,2.50124,2.50241,2.50068,2.50155,10500000.0
2007-11-19 07:19:00,2.4978,2.50113,2.4978,2.49813,5750000.0
2007-11-19 07:20:00,2.49916,2.50211,2.49916,2.50099,8000000.0
2007-11-19 07:21:00,2.50037,2.50234,2.50037,2.50216,7000000.0
2007-11-19 07:22:00,2.50201,2.50214,2.49717,2.49919,11000000.0
2007-11-19 07:23:00,2.50109,2.5024,2.50093,2.50228,15630000.0
2007-11-19 07:24:00,2.50034,2.50219,2.50015,2.50155,7750000.0
2007-11-19 07:25:00,2.50199,2.50212,2.49629,2.49794,6000000.0
2007-11-19 07:26:00,2.49881,2.503,2.49769,2.50067,10000000.0
2007-11-19 07:27:00,2.50243,2.50283,2.49751,2.50205,12000000.0
2007-11-19 07:28:00,2.50127,2.50384,2.49967,2.50001,11500000.0
2007-11-19 07:29:00,2.50169,2.50281,2.5001,2.5001,9500000.0
2007-11-19 07:30:00,2.49983,2.50168,2.49862,2.50122,6500000.0
2007-11-19 07:31:00,2.49973,2.50154,2.49853,2.50154,12630000.0
2007-11-19 07:32:00,2.50147,2.50147,2.49776,2.49947,8630000.0
2007-11-19 07:33:00,2.4985,2.50029,2.4985,2.49925,6500000.0
2007-11-19 07:34:00,2.4972,2.50029,2.4972,2.4982,8250000.0
2007-11-19 07:35:00,2.5006,2.5006,2.49696,2.4988,6500000.0
2007-11-19 07:36:00,2.4959,2.50029,2.4959,2.49785,7750000.0
2007-11-19 07:37:00,2.49844,2.49941,2.4959,2.4959,11380000.0
2007-11-19 07:38:00,2.49859,2.50025,2.49489,2.49879,5630000.0
2007-11-19 07:39:00,2.49285,2.49891,2.49285,2.49822,6250000.0
2007-11-19 07:40:00,2.49842,2.49842,2.49284,2.49728,10250000.0
2007-11-19 07:41:00,2.49629,2.4983,2.49372,2.49487,9630000.0
2007-11-19 07:42:00,2.49607,2.49937,2.49607,2.49854,5750000.0
2007-11-19 07:43:00,2.49816,2.49816,2.49343,2.4974,8250000.0
2007-11-19 07:44:00,2.49542,2.49834,2.49351,2.49819,8500000.0
2007-11-19 07:45:00,2.49228,2.49768,2.49228,2.49735,7750000.0
2007-11-19 07:46:00,2.49483,2.49902,2.49395,2.49574,8500000.0
2007-11-19 07:47:00,2.49501,2.49857,2.49501,2.49768,10130000.0
2007-11-19 07:48:00,2.49911,2.49911,2.49047,2.49047,8250000.0
2007-11-19 07:49:00,2.49761,2.49949,2.49385,2.49385,8000000.0
2007-11-19 07:50:00,2.4946,2.49928,2.49373,2.49928,11630000.0
2007-11-19 07:51:00,2.49418,2.49932,2.49418,2.49932,6000000.0
2007-11-19 07:52:00,2.49555,2.49934,2.49329,2.49934,9000000.0
2007-11-19 07:53:00,2.49747,2.49914,2.49476,2.49869,9000000.0
2007-11-19 07:54:00,2.49729,2.49913,2.49596,2.49827,9750000.0
2007-11-19 07:55:00,2.49624,2.49837,2.49535,2.49826,7000000.0
2007-11-19 07:56:00,2.49627,2.49737,2.49435,2.49683,10500000.0
2007-11-19 07:57:00,2.4929,2.49753,2.49088,2.49753,8880000.0
2007-11-19 07:58:00,2.49851,2.49851,2.49401,2.49431,9250000.0
2007-11-19 07:59:00,2.4909,2.49787,2.4909,2.4972,13630000.0
2007-11-19 08:00:00,2.49545,2.49795,2.48847,2.49795,5500000.0
2007-11-19 08:01:00,2.49327,2.4964,2.48784,2.4964,6500000.0
2007-11-19 08:02:00,2.49214,2.49618,2.4909,2.49618,11500000.0
2007-11-19 08:03:00,2.49454,2.49726,2.49221,2.49574,9750000.0
2007-11-19 08:04:00,2.49845,2.49845,2.49213,2.49623,9380000.0
2007-11-19 08:05:00,2.49516,2.49763,2.49241,2.49616,11000000.0
2007-11-19 08:06:00,2.49663,2.4973,2.48892,2.49386,5750000.0
2007-11-19 08:07:00,2.49652,2.49753,2.49394,2.49698,6500000.0
2007-11-19 08:08:00,2.49708,2.49873,2.49524,2.49873,5250000.0
2007-11-19 08:09:00,2.49623,2.49804,2.49144,2.49685,6000000.0
2007-11-19 08:10:00,2.49332,2.49774,2.49316,2.49774,10750000.0
2007-11-19 08:11:00,2.49771,2.49794,2.48955,2.49585,8000000.0
2007-11-19 08:12:00,2.49829,2.49829,2.49209,2.49342,6250000.0
2007-11-19 08:13:00,2.49681,2.49828,2.49026,2.49069,16000000.0
2007-11-19 08:14:00,2.4928,2.49794,2.4928,2.49789,6250000.0
2007-11-19 08:15:00,2.49545,2.498,2.48856,2.498,13880000.0
2007-11-19 08:16:00,2.49641,2.49742,2.48915,2.49742,4750000.0
2007-11-19 08:17:00,2.49322,2.49708,2.49322,2.49708,8750000.0
2007-11-19 08:18:00,2.49311,2.49769,2.49205,2.49749,10750000.0
2007-11-19 08:19:00,2.49768,2.49768,2.49273,2.49706,7750000.0
2007-11-19 08:20:00,2.49533,2.49586,2.49108,2.49219,8750000.0
2007-11-19 08:21:00,2.49322,2.49614,2.49042,2.49042,6380000.0
2007-11-19 08:22:00,2.49276,2.49589,2.48811,2.49368,10500000.0
2007-11-19 08:23:00,2.49569,2.49588,2.49039,2.49515,11000000.0
2007-11-19 08:24:00,2.49623,2.49623,2.4916,2.4916,8000000.0
2007-11-19 08:25:00,2.49402,2.49529,2.49036,2.49487,8250000.0
2007-11-19 08:26:00,2.49292,2.49585,2.48868,2.49462,12250000.0
2007-11-19 08:27:00,2.49227,2.49634,2.49113,2.49634,6250000.0
2007-11-19 08:28:00,2.49061,2.49828,2.49061,2.49564,7380000.0
2007-11-19 08:29:00,2.49607,2.49666,2.4899,2.49666,6750000.0
2007-11-19 08:30:00,2.49711,2.49722,2.49299,2.497,8880000.0
2007-11-19 08:31:00,2.49267,2.49652,2.49071,2.49349,9130000.0
2007-11-19 08:32:00,2.49328,2.4973,2.49328,2.4973,5500000.0
2007-11-19 08:33:00,2.49583,2.4979,2.49175,2.49175,11630000.0
2007-11-19 08:34:00,2.49807,2.49807,2.49409,2.49409,6000000.0
2007-11-19 08:35:00,2.49712,2.49712,2.49322,2.49461,13500000.0
2007-11-19 08:36:00,2.49468,2.49571,2.49138,2.49265,6500000.0
2007-11-19 08:37:00,2.49295,2.49652,2.49089,2.49652,8750000.0
2007-11-19 08:38:00,2.49773,2.49875,2.49492,2.49775,6000000.0
2007-11-19 08:39:00,2.49889,2.49889,2.49336,2.49336,6750000.0
2007-11-19 08:40:00,2.49388,2.4977,2.49388,2.49746,10250000.0
2007-11-19 08:41:00,2.49114,2.49759,2.49114,2.49759,9250000.0
2007-11-19 08:42:00,2.49369,2.4971,2.49113,2.49503,7000000.0
2007-11-19 08:43:00,2.49639,2.49695,2.49232,2.49505,6750000.0
2007-11-19 08:44:00,2.49702,2.49736,2.49111,2.49235,5130000.0
2007-11-19 08:45:00,2.49444,2.4962,2.49233,2.49614,9500000.0
2007-11-19 08:46:00,2.49236,2.49736,2.4909,2.4909,9000000.0
2007-11-19 08:47:00,2.49691,2.49691,2.49134,2.49186,7000000.0
2007-11-19 08:48:00,2.49607,2.49765,2.4917,2.49186,8130000.0
2007-11-19 08:49:00,2.49797,2.49824,2.49497,2.49824,9130000.0
2007-11-19 08:50:00,2.49514,2.49725,2.49464,2.49464,5750000.0
2007-11-19 08:51:00,2.49511,2.49689,2.49363,2.49689,6380000.0
2007-11-19 08:52:00,2.49536,2.49693,2.49103,2.49665,6250000.0
2007-11-19 08:53:00,2.49487,2.49638,2.49299,2.49504,6750000.0
2007-11-19 08:54:00,2.49513,2.496,2.49149,2.49278,8000000.0
2007-11-19 08:55:00,2.49418,2.49469,2.48778,2.49469,10500000.0
2007-11-19 08:56:00,2.49442,2.49447,2.48952,2.48952,6000000.0
2007-11-19 08:57:00,2.4914,2.49461,2.48947,2.49417,7500000.0
2007-11-19 08:58:00,2.49454,2.49454,2.49051,2.49051,5750000.0
2007-11-19 08:59:00,2.49274,2.49351,2.49005,2.49222,9000000.0
2007-11-19 09:00:00,2.49174,2.49408,2.49003,2.49358,6630000.0
2007-11-19 09:01:00,2.4902,2.4935,2.4902,2.49166,7750000.0
2007-11-19 09:02:00,2.49411,2.49582,2.48952,2.48952,8750000.0
2007-11-19 09:04:00,2.49565,2.49638,2.49063,2.49169,5750000.0
2007-11-19 09:05:00,2.49177,2.49595,2.49177,2.49595,7500000.0
2007-11-19 09:06:00,2.49595,2.49595,2.49248,2.49449,10130000.0
2007-11-19 09:07:00,2.49471,2.4953,2.48949,2.49254,10750000.0
2007-11-19 09:08:00,2.49203,2.49347,2.48988,2.49059,8750000.0
2007-11-19 09:09:00,2.49342,2.49414,2.4915,2.4915,6250000.0
2007-11-19 09:10:00,2.49155,2.49359,2.48855,2.49359,7750000.0
2007-11-19 09:11:00,2.49466,2.49481,2.4881,2.49275,8000000.0
2007-11-19 09:12:00,2.49257,2.49447,2.49257,2.49388,5500000.0
2007-11-19 09:13:00,2.49299,2.49644,2.49138,2.49644,9630000.0
2007-11-19 09:14:00,2.49303,2.49733,2.49247,2.49496,6380000.0
2007-11-19 09:15:00,2.49641,2.4979,2.49194,2.4979,12250000.0
2007-11-19 09:16:00,2.49407,2.49829,2.49361,2.49361,8000000.0
2007-11-19 09:17:00,2.49682,2.49778,2.49142,2.49778,9630000.0
2007-11-19 09:18:00,2.49821,2.49821,2.49316,2.4965,7000000.0
2007-11-19 09:19:00,2.49855,2.49919,2.49182,2.49794,8130000.0
2007-11-19 09:20:00,2.49843,2.49843,2.49341,2.49719,10500000.0
2007-11-19 09:21:00,2.49741,2.49851,2.49414,2.49668,11760000.0
2007-11-19 09:22:00,2.49782,2.49782,2.49387,2.49412,12750000.0
2007-11-19 09:23:00,2.49685,2.49712,2.49507,2.49712,8000000.0
2007-11-19 09:24:00,2.49667,2.49741,2.49205,2.49492,11010000.0
2007-11-19 09:25:00,2.49597,2.49661,2.49342,2.49342,8250000.0
2007-11-19 09:26:00,2.49342,2.49794,2.49273,2.49599,14500000.0
2007-11-19 09:27:00,2.49224,2.49703,2.49224,2.497,5500000.0
2007-11-19 09:28:00,2.49709,2.49709,2.49339,2.49478,8250000.0
2007-11-19 09:29:00,2.49697,2.49697,2.49193,2.49607,19250000.0
2007-11-19 09:30:00,2.49514,2.49609,2.49124,2.49241,6630000.0
2007-11-19 09:31:00,2.49539,2.49577,2.49203,2.49428,7750000.0
2007-11-19 09:32:00,2.49389,2.49465,2.49093,2.49465,6250000.0
2007-11-19 09:33:00,2.49502,2.49502,2.48937,2.49146,6000000.0
2007-11-19 09:34:00,2.4922,2.49487,2.4922,2.49421,9750000.0
2007-11-19 09:35:00,2.4937,2.4937,2.48978,2.49165,7380000.0
2007-11-19 09:36:00,2.48991,2.49506,2.48991,2.49281,9000000.0
2007-11-19 09:37:00,2.49317,2.49389,2.4888,2.49207,6250000.0
2007-11-19 09:38:00,2.49313,2.49313,2.48644,2.49148,12750000.0
2007-11-19 09:39:00,2.49037,2.49479,2.49025,2.49476,10880000.0
2007-11-19 09:40:00,2.49458,2.49627,2.49059,2.49535,12750000.0
2007-11-19 09:41:00,2.49221,2.49448,2.49221,2.49448,7500000.0
2007-11-19 09:42:00,2.49232,2.49561,2.49165,2.49486,9750000.0
2007-11-19 09:43:00,2.49232,2.49478,2.48981,2.49466,6760000.0
2007-11-19 09:44:00,2.49436,2.49458,2.49219,2.49458,13750000.0
2007-11-19 09:45:00,2.49305,2.49511,2.48855,2.49511,11130000.0
2007-11-19 09:46:00,2.49235,2.49649,2.49235,2.49649,8130000.0
2007-11-19 09:47:00,2.4944,2.49593,2.4932,2.49389,5750000.0
2007-11-19 09:48:00,2.49636,2.49659,2.49292,2.49312,8000000.0
2007-11-19 09:49:00,2.49471,2.49569,2.49329,2.49563,6760000.0
2007-11-19 09:50:00,2.49357,2.49605,2.49022,2.49605,6250000.0
2007-11-19 09:51:00,2.49454,2.49633,2.49137,2.4943,9000000.0
2007-11-19 09:52:00,2.49373,2.49603,2.49221,2.49564,6750000.0
2007-11-19 09:53:00,2.49576,2.49593,2.49367,2.49516,7500000.0
2007-11-19 09:54:00,2.49496,2.49561,2.49182,2.49561,9250000.0
2007-11-19 09:55:00,2.49408,2.49644,2.49122,2.49414,10760000.0
2007-11-19 09:56:00,2.4954,2.49676,2.49104,2.49325,9500000.0
2007-11-19 09:57:00,2.49599,2.49659,2.4935,2.49659,14750000.0
2007-11-19 09:58:00,2.49291,2.49616,2.48974,2.49474,8750000.0
2007-11-19 09:59:00,2.49198,2.49613,2.49198,2.4957,11630000.0
2007-11-19 10:00:00,2.49392,2.49757,2.49332,2.49437,8500000.0
2007-11-19 10:01:00,2.49592,2.49752,2.49312,2.49631,10250000.0
2007-11-19 10:02:00,2.4972,2.49867,2.4932,2.49607,16000000.0
2007-11-19 10:03:00,2.49782,2.49922,2.49476,2.49823,10750000.0
2007-11-19 10:04:00,2.49666,2.49885,2.49415,2.49505,8500000.0
2007-11-19 10:05:00,2.49587,2.4989,2.49293,2.49868,11500000.0
2007-11-19 10:06:00,2.49762,2.49972,2.49697,2.49941,5630000.0
2007-11-19 10:07:00,2.4964,2.49933,2.4951,2.4984,9250000.0
2007-11-19 10:08:00,2.49786,2.50034,2.49389,2.49659,6250000.0
2007-11-19 10:09:00,2.49746,2.50581,2.49746,2.50273,15500000.0
2007-11-19 10:10:00,2.5035,2.5058,2.5006,2.5058,7000000.0
2007-11-19 10:11:00,2.50261,2.50606,2.50171,2.50171,5500000.0
2007-11-19 10:12:00,2.50505,2.50505,2.4985,2.50195,9380000.0
2007-11-19 10:13:00,2.49962,2.5031,2.49709,2.49792,6750000.0
2007-11-19 10:14:00,2.50168,2.50248,2.49884,2.50248,10500000.0
2007-11-19 10:15:00,2.50283,2.50283,2.49482,2.49979,12500000.0
2007-11-19 10:16:00,2.5019,2.50302,2.50087,2.50229,5380000.0
2007-11-19 10:17:00,2.50135,2.50299,2.49682,2.50299,8750000.0
2007-11-19 10:18:00,2.50153,2.50282,2.49837,2.50138,8000000.0
2007-11-19 10:19:00,2.50008,2.50243,2.49949,2.50133,7750000.0
2007-11-19 10:20:00,2.5015,2.50211,2.4969,2.49934,7000000.0
2007-11-19 10:21:00,2.50259,2.50259,2.4981,2.50168,9750000.0
2007-11-19 10:22:00,2.50141,2.50229,2.49932,2.50229,6250000.0
2007-11-19 10:23:00,2.50158,2.50231,2.50016,2.50219,7750000.0
2007-11-19 10:24:00,2.50112,2.5024,2.4951,2.5024,9250000.0
2007-11-19 10:25:00,2.50235,2.50235,2.49814,2.50078,7380000.0
2007-11-19 10:26:00,2.5009,2.50215,2.49776,2.50143,5500000.0
2007-11-19 10:27:00,2.50204,2.50239,2.49463,2.50062,9500000.0
2007-11-19 10:28:00,2.49787,2.50196,2.49779,2.49961,9380000.0
2007-11-19 10:29:00,2.50055,2.50202,2.49985,2.50143,7880000.0
2007-11-19 10:30:00,2.50059,2.50321,2.49592,2.49788,9880000.0
2007-11-19 10:31:00,2.49984,2.50344,2.49972,2.50081,7000000.0
2007-11-19 10:32:00,2.50318,2.50351,2.50113,2.50211,7130000.0
2007-11-19 10:33:00,2.50364,2.50364,2.49946,2.50281,14000000.0
2007-11-19 10:34:00,2.50352,2.50363,2.49656,2.50287,8760000.0
2007-11-19 10:35:00,2.50303,2.50372,2.49811,2.49897,12250000.0
2007-11-19 10:36:00,2.50225,2.50236,2.49578,2.49794,12500000.0
2007-11-19 10:37:00,2.50188,2.50215,2.49783,2.50167,12630000.0
2007-11-19 10:38:00,2.50225,2.50225,2.49823,2.50005,8250000.0
2007-11-19 10:39:00,2.50134,2.50177,2.49982,2.49988,5500000.0
2007-11-19 10:40:00,2.50276,2.50276,2.49582,2.49587,10380000.0
2007-11-19 10:41:00,2.49707,2.50115,2.49707,2.49718,5880000.0
2007-11-19 10:42:00,2.49964,2.50012,2.49641,2.49996,7880000.0
2007-11-19 10:43:00,2.50098,2.50098,2.49648,2.49844,8510000.0
2007-11-19 10:44:00,2.49925,2.50132,2.4955,2.49922,9380000.0
2007-11-19 10:45:00,2.49969,2.50002,2.49538,2.50002,6750000.0
2007-11-19 10:46:00,2.50006,2.50038,2.49704,2.49994,11250000.0
2007-11-19 10:47:00,2.50084,2.50084,2.49586,2.5001,7500000.0
2007-11-19 10:48:00,2.49868,2.50005,2.49796,2.50005,5500000.0
2007-11-19 10:49:00,2.49871,2.49871,2.49398,2.49752,13750000.0
2007-11-19 10:50:00,2.49754,2.49955,2.49635,2.49712,9630000.0
2007-11-19 10:51:00,2.49419,2.49939,2.49419,2.49937,10000000.0
2007-11-19 10:52:00,2.49802,2.49983,2.49676,2.49983,8130000.0
2007-11-19 10:53:00,2.50093,2.50093,2.49744,2.49921,8500000.0
2007-11-19 10:54:00,2.50005,2.50005,2.49521,2.49989,6250000.0
2007-11-19 10:55:00,2.49935,2.50046,2.49623,2.49959,10750000.0
2007-11-19 10:56:00,2.49708,2.50025,2.49555,2.49689,8500000.0
2007-11-19 10:57:00,2.49632,2.50007,2.49632,2.50001,7000000.0
2007-11-19 10:58:00,2.50072,2.50072,2.49733,2.50027,8500000.0
2007-11-19 10:59:00,2.49955,2.50123,2.49864,2.50123,7750000.0
2007-11-19 11:00:00,2.50125,2.50163,2.49961,2.50163,9250000.0
2007-11-19 11:01:00,2.50055,2.50055,2.49568,2.49879,9130000.0
2007-11-19 11:02:00,2.50024,2.50024,2.49776,2.49948,7880000.0
2007-11-19 11:03:00,2.49801,2.5011,2.49636,2.50074,8880000.0
2007-11-19 11:04:00,2.49954,2.50175,2.4969,2.50094,8630000.0
2007-11-19 11:05:00,2.49851,2.50113,2.49802,2.49886,13380000.0
2007-11-19 11:06:00,2.5007,2.5008,2.49463,2.50012,12750000.0
2007-11-19 11:07:00,2.50057,2.50067,2.49664,2.49987,8630000.0
2007-11-19 11:08:00,2.49531,2.49992,2.49531,2.49992,9750000.0
2007-11-19 11:09:00,2.4989,2.49968,2.49774,2.49893,6250000.0
2007-11-19 11:10:00,2.50071,2.50093,2.49808,2.499,12500000.0
2007-11-19 11:11:00,2.50002,2.50129,2.49899,2.50096,5250000.0
2007-11-19 11:12:00,2.49989,2.50174,2.49789,2.50142,13750000.0
2007-11-19 11:13:00,2.50109,2.50192,2.49703,2.50111,7750000.0
2007-11-19 11:14:00,2.50123,2.50217,2.49863,2.49961,12500000.0
2007-11-19 11:15:00,2.50177,2.50214,2.5,2.5009,9130000.0
2007-11-19 11:16:00,2.50094,2.50134,2.49903,2.50123,10000000.0
2007-11-19 11:17:00,2.49927,2.50115,2.49762,2.50061,8380000.0
2007-11-19 11:18:00,2.49636,2.50055,2.49636,2.50053,9000000.0
2007-11-19 11:19:00,2.4998,2.50006,2.49631,2.49923,10500000.0
2007-11-19 11:20:00,2.4971,2.49954,2.49401,2.49875,7000000.0
2007-11-19 11:21:00,2.49899,2.50021,2.49407,2.49952,10630000.0
2007-11-19 11:22:00,2.50056,2.50148,2.49882,2.50148,5250000.0
2007-11-19 11:23:00,2.50008,2.50065,2.49523,2.49978,11500000.0
2007-11-19 11:24:00,2.49876,2.4994,2.49238,2.49918,13250000.0
2007-11-19 11:25:00,2.50153,2.50164,2.49767,2.49791,11750000.0
2007-11-19 11:26:00,2.49771,2.5009,2.49653,2.5009,10250000.0
2007-11-19 11:27:00,2.50018,2.50095,2.49638,2.50064,10000000.0
2007-11-19 11:28:00,2.49993,2.50063,2.49748,2.50024,7750000.0
2007-11-19 11:29:00,2.50023,2.50023,2.4969,2.4976,9250000.0
2007-11-19 11:30:00,2.49935,2.4997,2.49702,2.49934,7500000.0
2007-11-19 11:31:00,2.49952,2.50032,2.49714,2.49714,8750000.0
2007-11-19 11:32:00,2.49805,2.50041,2.49691,2.49955,15760000.0
2007-11-19 11:33:00,2.49883,2.49923,2.49248,2.49841,9000000.0
2007-11-19 11:34:00,2.49915,2.50082,2.49424,2.49894,5500000.0
2007-11-19 11:35:00,2.49754,2.50077,2.49688,2.50077,5250000.0
2007-11-19 11:36:00,2.49943,2.4997,2.49624,2.49801,5750000.0
2007-11-19 11:37:00,2.49864,2.50022,2.49737,2.49828,10750000.0
2007-11-19 11:38:00,2.49537,2.50041,2.49537,2.4994,8250000.0
2007-11-19 11:39:00,2.50022,2.50048,2.49734,2.49812,10500000.0
2007-11-19 11:40:00,2.49393,2.49993,2.49336,2.49947,10000000.0
2007-11-19 11:41:00,2.49954,2.50156,2.49368,2.50109,5130000.0
2007-11-19 11:42:00,2.50173,2.50173,2.49758,2.50131,12130000.0
2007-11-19 11:43:00,2.50081,2.50233,2.49764,2.50233,7380000.0
2007-11-19 11:44:00,2.49852,2.50173,2.49772,2.49884,7130000.0
2007-11-19 11:45:00,2.49804,2.50186,2.49622,2.50141,9500000.0
2007-11-19 11:46:00,2.50175,2.50175,2.49724,2.49826,8250000.0
2007-11-19 11:47:00,2.50149,2.50149,2.49856,2.50048,10000000.0
2007-11-19 11:48:00,2.49993,2.50223,2.49945,2.50174,5250000.0
2007-11-19 11:49:00,2.50192,2.50192,2.49452,2.49882,9500000.0
2007-11-19 11:50:00,2.4992,2.50111,2.49696,2.49969,7750000.0
2007-11-19 11:51:00,2.49794,2.50208,2.4972,2.50016,15380000.0
2007-11-19 11:52:00,2.50221,2.50221,2.49805,2.50213,10000000.0
2007-11-19 11:53:00,2.49816,2.5021,2.4974,2.49826,8000000.0
2007-11-19 11:54:00,2.49935,2.50091,2.49868,2.49868,6500000.0
2007-11-19 11:55:00,2.5012,2.50185,2.49757,2.50185,8500000.0
2007-11-19 11:56:00,2.50136,2.50177,2.49744,2.49846,6380000.0
2007-11-19 11:57:00,2.5014,2.50181,2.49766,2.501,10750000.0
2007-11-19 11:58:00,2.50234,2.50247,2.49496,2.49647,6500000.0
2007-11-19 11:59:00,2.49959,2.5013,2.49709,2.49866,9750000.0
2007-11-19 12:00:00,2.49963,2.50231,2.49913,2.50149,10130000.0
2007-11-19 12:01:00,2.50282,2.50282,2.499,2.5028,9500000.0
2007-11-19 12:02:00,2.50316,2.50429,2.50173,2.50327,13750000.0
2007-11-19 12:03:00,2.50324,2.50324,2.50001,2.50267,5250000.0
2007-11-19 12:04:00,2.50177,2.50408,2.49949,2.50311,6000000.0
2007-11-19 12:05:00,2.50251,2.50344,2.49856,2.50282,5880000.0
2007-11-19 12:06:00,2.50396,2.50396,2.49741,2.50214,9000000.0
2007-11-19 12:07:00,2.50194,2.50372,2.5,2.50372,6500000.0
2007-11-19 12:08:00,2.5028,2.50289,2.49948,2.50289,8500000.0
2007-11-19 12:09:00,2.50175,2.50375,2.49777,2.50347,7500000.0
2007-11-19 12:10:00,2.50347,2.50354,2.4972,2.50351,10750000.0
2007-11-19 12:11:00,2.49951,2.50401,2.49951,2.50096,7750000.0
2007-11-19 12:12:00,2.50285,2.5039,2.50074,2.50284,6880000.0
2007-11-19 12:13:00,2.49957,2.50325,2.49957,2.50325,8250000.0
2007-11-19 12:14:00,2.50395,2.50395,2.50002,2.50378,11000000.0
2007-11-19 12:15:00,2.50189,2.50298,2.4988,2.50298,6750000.0
2007-11-19 12:16:00,2.50195,2.50436,2.49958,2.50405,12630000.0
2007-11-19 12:17:00,2.4992,2.50394,2.49824,2.49987,6630000.0
2007-11-19 12:18:00,2.50392,2.50392,2.5011,2.50165,7500000.0
2007-11-19 12:19:00,2.50267,2.50356,2.49954,2.50282,8750000.0
2007-11-19 12:20:00,2.49927,2.50333,2.49777,2.50189,10750000.0
2007-11-19 12:21:00,2.50147,2.50352,2.49615,2.49767,9500000.0
2007-11-19 12:22:00,2.50371,2.50371,2.49831,2.50232,11000000.0
2007-11-19 12:23:00,2.5002,2.50371,2.49821,2.50312,10000000.0
2007-11-19 12:24:00,2.50156,2.50323,2.49994,2.50002,9630000.0
2007-11-19 12:25:00,2.50191,2.50364,2.49874,2.50116,8500000.0
2007-11-19 12:26:00,2.50107,2.50298,2.49828,2.50298,10510000.0
2007-11-19 12:27:00,2.50168,2.50199,2.49913,2.50079,9500000.0
2007-11-19 12:28:00,2.50112,2.50274,2.49882,2.50245,8510000.0
2007-11-19 12:29:00,2.50133,2.50301,2.49838,2.49838,8500000.0
2007-11-19 12:30:00,2.5027,2.5027,2.49785,2.49989,9130000.0
2007-11-19 12:31:00,2.4993,2.50123,2.49912,2.501,6500000.0
2007-11-19 12:32:00,2.50025,2.50129,2.495,2.4981,6250000.0
2007-11-19 12:33:00,2.49998,2.50183,2.49732,2.49982,6250000.0
2007-11-19 12:34:00,2.50155,2.5019,2.49759,2.50004,9750000.0
2007-11-19 12:35:00,2.49906,2.49955,2.49655,2.49722,6500000.0
2007-11-19 12:36:00,2.50075,2.50119,2.49564,2.50076,8880000.0
2007-11-19 12:37:00,2.49871,2.50255,2.4982,2.50245,9750000.0
2007-11-19 12:38:00,2.50121,2.50161,2.49853,2.49896,8750000.0
2007-11-19 12:39:00,2.50165,2.50165,2.49721,2.49785,7000000.0
2007-11-19 12:40:00,2.49942,2.50325,2.49859,2.50186,10630000.0
2007-11-19 12:41:00,2.50228,2.50253,2.49866,2.49866,7750000.0
2007-11-19 12:42:00,2.50269,2.50356,2.50001,2.50269,9390000.0
2007-11-19 12:43:00,2.50205,2.50323,2.5003,2.50298,11250000.0
2007-11-19 12:44:00,2.50171,2.50332,2.49806,2.50332,9750000.0
2007-11-19 12:45:00,2.50083,2.50266,2.49868,2.50266,10000000.0
2007-11-19 12:46:00,2.50098,2.50317,2.50066,2.50312,6130000.0
2007-11-19 12:47:00,2.50216,2.50446,2.4994,2.50446,5250000.0
2007-11-19 12:48:00,2.50483,2.50547,2.49884,2.50279,7880000.0
2007-11-19 12:49:00,2.50481,2.50481,2.49999,2.50344,10380000.0
2007-11-19 12:50:00,2.50449,2.50449,2.50178,2.50326,12500000.0
2007-11-19 12:51:00,2.50047,2.50408,2.4984,2.50274,8500000.0
2007-11-19 12:52:00,2.50263,2.50358,2.49979,2.50335,8510000.0
2007-11-19 12:53:00,2.50253,2.5037,2.50005,2.50005,11000000.0
2007-11-19 12:54:00,2.5021,2.50359,2.49928,2.50256,11000000.0
2007-11-19 12:55:00,2.50151,2.50362,2.49861,2.50102,9630000.0
2007-11-19 12:56:00,2.5004,2.50308,2.49711,2.50197,13500000.0
2007-11-19 12:57:00,2.50161,2.50308,2.49776,2.4994,9000000.0
2007-11-19 12:58:00,2.50021,2.50261,2.49728,2.50261,6000000.0
2007-11-19 12:59:00,2.50265,2.50265,2.49777,2.50056,11500000.0
2007-11-19 13:00:00,2.50263,2.50263,2.49694,2.5012,7500000.0
2007-11-19 13:01:00,2.50223,2.50223,2.49641,2.49942,7750000.0
2007-11-19 13:02:00,2.50128,2.50309,2.4988,2.50309,11000000.0
2007-11-19 13:03:00,2.49826,2.50295,2.49826,2.4993,9760000.0
2007-11-19 13:04:00,2.50215,2.50304,2.49897,2.50201,9500000.0
2007-11-19 13:05:00,2.50037,2.50336,2.49768,2.49948,8250000.0
2007-11-19 13:06:00,2.50017,2.5039,2.49761,2.50023,10250000.0
2007-11-19 13:07:00,2.50281,2.50426,2.49853,2.50253,12000000.0
2007-11-19 13:08:00,2.50274,2.50449,2.50074,2.50449,5250000.0
2007-11-19 13:09:00,2.5035,2.5035,2.49793,2.50159,5630000.0
2007-11-19 13:10:00,2.50417,2.50417,2.50068,2.50112,12000000.0
2007-11-19 13:11:00,2.50384,2.50384,2.49885,2.5037,9250000.0
2007-11-19 13:12:00,2.50428,2.50428,2.50126,2.50315,7500000.0
2007-11-19 13:13:00,2.5016,2.50455,2.50013,2.50422,7500000.0
2007-11-19 13:14:00,2.49798,2.50366,2.49798,2.50035,7750000.0
2007-11-19 13:15:00,2.50262,2.50459,2.49936,2.50459,8500000.0
2007-11-19 13:16:00,2.50273,2.5043,2.49924,2.5043,7000000.0
2007-11-19 13:17:00,2.50462,2.50509,2.50187,2.50466,10250000.0
2007-11-19 13:18:00,2.502,2.50483,2.5019,2.50483,8750000.0
2007-11-19 13:19:00,2.50231,2.50419,2.50123,2.50419,8760000.0
2007-11-19 13:20:00,2.50167,2.50517,2.50074,2.5038,11000000.0
2007-11-19 13:21:00,2.50226,2.50444,2.4988,2.50137,9000000.0
2007-11-19 13:22:00,2.50472,2.50472,2.50053,2.5016,11500000.0
2007-11-19 13:23:00,2.50476,2.50515,2.50245,2.5044,9000000.0
2007-11-19 13:24:00,2.50511,2.50513,2.50157,2.50157,14500000.0
2007-11-19 13:25:00,2.5044,2.5048,2.49787,2.5013,12250000.0
2007-11-19 13:26:00,2.50362,2.50522,2.50093,2.50373,7750000.0
2007-11-19 13:27:00,2.5046,2.5046,2.49708,2.50233,9380000.0
2007-11-19 13:28:00,2.49973,2.50425,2.49973,2.50201,10000000.0
2007-11-19 13:29:00,2.50422,2.50487,2.50166,2.50166,8500000.0
2007-11-19 13:30:00,2.50153,2.50523,2.50153,2.50386,6250000.0
2007-11-19 13:31:00,2.50278,2.50477,2.50163,2.50477,6750000.0
2007-11-19 13:32:00,2.50463,2.50501,2.50175,2.50308,6250000.0
2007-11-19 13:33:00,2.5054,2.50605,2.49646,2.5035,16250000.0
2007-11-19 13:34:00,2.50621,2.50622,2.50276,2.50508,8250000.0
2007-11-19 13:35:00,2.50524,2.50577,2.50212,2.50546,10500000.0
2007-11-19 13:36:00,2.50546,2.50546,2.50016,2.50463,8500000.0
2007-11-19 13:37:00,2.50379,2.5054,2.50116,2.50116,5500000.0
2007-11-19 13:38:00,2.5056,2.5056,2.50044,2.50429,16260000.0
2007-11-19 13:39:00,2.50558,2.50558,2.49997,2.50174,6250000.0
2007-11-19 13:40:00,2.50313,2.50457,2.49527,2.50349,16880000.0
2007-11-19 13:41:00,2.5043,2.50583,2.50021,2.50551,9000000.0
2007-11-19 13:42:00,2.50458,2.50458,2.50076,2.50076,12130000.0
2007-11-19 13:43:00,2.50286,2.50477,2.49947,2.50381,11750000.0
2007-11-19 13:44:00,2.50463,2.50571,2.49928,2.50184,12500000.0
2007-11-19 13:45:00,2.50414,2.50539,2.50345,2.50539,6250000.0
2007-11-19 13:46:00,2.50524,2.50532,2.50036,2.50289,10750000.0
2007-11-19 13:47:00,2.50306,2.50622,2.50222,2.50518,10500000.0
2007-11-19 13:48:00,2.50457,2.50457,2.50068,2.50385,5750000.0
2007-11-19 13:49:00,2.50154,2.50543,2.50154,2.50523,9500000.0
2007-11-19 13:50:00,2.50237,2.50473,2.50187,2.50473,7380000.0
2007-11-19 13:51:00,2.5043,2.50609,2.50138,2.50321,8630000.0
2007-11-19 13:52:00,2.50515,2.50576,2.50095,2.50576,7000000.0
2007-11-19 13:53:00,2.50334,2.50476,2.49874,2.50263,8630000.0
2007-11-19 13:54:00,2.5038,2.50503,2.50182,2.50357,8250000.0
2007-11-19 13:55:00,2.5059,2.5059,2.49922,2.50435,5250000.0
2007-11-19 13:56:00,2.50209,2.5056,2.50024,2.50326,7250000.0
2007-11-19 13:57:00,2.50441,2.50493,2.50248,2.50483,9500000.0
2007-11-19 13:58:00,2.5051,2.50515,2.50209,2.50274,10500000.0
2007-11-19 13:59:00,2.50456,2.50512,2.49573,2.49573,8000000.0
2007-11-19 14:00:00,2.50244,2.50438,2.50244,2.50438,5380000.0
2007-11-19 14:01:00,2.50182,2.50432,2.49955,2.50076,10630000.0
2007-11-19 14:02:00,2.49991,2.50453,2.49897,2.50453,10000000.0
2007-11-19 14:03:00,2.50016,2.50427,2.50016,2.50252,8750000.0
2007-11-19 14:04:00,2.50077,2.50399,2.50077,2.50387,8750000.0
2007-11-19 14:05:00,2.50322,2.50481,2.49943,2.50166,8130000.0
2007-11-19 14:06:00,2.50471,2.50471,2.49839,2.50408,6000000.0
2007-11-19 14:07:00,2.50463,2.50498,2.50082,2.50456,10500000.0
2007-11-19 14:08:00,2.50417,2.50526,2.50193,2.50526,8000000.0
2007-11-19 14:09:00,2.50499,2.50507,2.50256,2.50428,7880000.0
2007-11-19 14:10:00,2.5045,2.5045,2.50087,2.50096,7250000.0
2007-11-19 14:11:00,2.5044,2.5044,2.49931,2.50413,9880000.0
2007-11-19 14:12:00,2.5038,2.50422,2.49894,2.49894,8500000.0
2007-11-19 14:13:00,2.50437,2.50437,2.4999,2.50077,8130000.0
2007-11-19 14:14:00,2.49753,2.50347,2.49753,2.49987,10250000.0
2007-11-19 14:15:00,2.5033,2.50404,2.50074,2.50306,8000000.0
2007-11-19 14:16:00,2.50307,2.50392,2.50099,2.50392,10250000.0
2007-11-19 14:17:00,2.50418,2.50452,2.50352,2.50377,6130000.0
2007-11-19 14:18:00,2.50412,2.50428,2.499,2.50071,8750000.0
2007-11-19 14:19:00,2.50218,2.5041,2.50119,2.50119,10380000.0
2007-11-19 14:20:00,2.50208,2.50405,2.49842,2.50405,7250000.0
2007-11-19 14:21:00,2.50391,2.5043,2.49729,2.50263,8880000.0
2007-11-19 14:22:00,2.50163,2.50506,2.50073,2.50506,7130000.0
2007-11-19 14:23:00,2.50142,2.50479,2.49803,2.49803,10750000.0
2007-11-19 14:24:00,2.5034,2.50542,2.50101,2.50103,8630000.0
2007-11-19 14:25:00,2.50483,2.50483,2.49846,2.50349,9500000.0
2007-11-19 14:26:00,2.50355,2.50443,2.50086,2.5035,10630000.0
2007-11-19 14:27:00,2.50559,2.50559,2.49961,2.50032,6750000.0
2007-11-19 14:28:00,2.49855,2.50266,2.49855,2.49862,8750000.0
2007-11-19 14:29:00,2.50334,2.50434,2.49873,2.50434,7750000.0
2007-11-19 14:30:00,2.50374,2.50537,2.4994,2.50213,5500000.0
2007-11-19 14:31:00,2.50463,2.50604,2.49844,2.50419,7750000.0
2007-11-19 14:32:00,2.50357,2.50557,2.50189,2.50533,11380000.0
2007-11-19 14:33:00,2.50583,2.50583,2.50182,2.50293,10760000.0
2007-11-19 14:34:00,2.50515,2.506,2.5029,2.506,8000000.0
2007-11-19 14:35:00,2.50475,2.50616,2.50055,2.50523,13000000.0
2007-11-19 14:36:00,2.50266,2.5044,2.49908,2.50353,13750000.0
2007-11-19 14:37:00,2.50427,2.50501,2.50249,2.50433,6500000.0
2007-11-19 14:38:00,2.50457,2.50466,2.49915,2.50373,6750000.0
2007-11-19 14:39:00,2.50379,2.50407,2.50068,2.50068,7500000.0
2007-11-19 14:40:00,2.50437,2.50437,2.50249,2.50389,6130000.0
2007-11-19 14:41:00,2.50515,2.50515,2.50186,2.50417,6250000.0
2007-11-19 14:42:00,2.50208,2.50326,2.50044,2.50044,8750000.0
2007-11-19 14:43:00,2.50466,2.50598,2.50173,2.50453,9630000.0
2007-11-19 14:44:00,2.49836,2.50475,2.49797,2.50416,5250000.0
2007-11-19 14:45:00,2.50223,2.50352,2.49841,2.50352,7750000.0
2007-11-19 14:46:00,2.50215,2.50371,2.49826,2.49886,9880000.0
2007-11-19 14:47:00,2.50278,2.50454,2.5012,2.50331,8250000.0
2007-11-19 14:48:00,2.50329,2.50365,2.49814,2.49814,9130000.0
2007-11-19 14:49:00,2.50434,2.50434,2.49938,2.50243,6380000.0
2007-11-19 14:50:00,2.50209,2.50365,2.49744,2.50171,7250000.0
2007-11-19 14:51:00,2.50111,2.50266,2.4997,2.4997,11000000.0
2007-11-19 14:52:00,2.50106,2.50259,2.4964,2.50008,9630000.0
2007-11-19 14:53:00,2.50237,2.50307,2.4981,2.50034,8500000.0
2007-11-19 14:54:00,2.50246,2.504,2.49796,2.50354,14750000.0
2007-11-19 14:55:00,2.49839,2.50304,2.49839,2.5022,13250000.0
2007-11-19 14:56:00,2.50285,2.50285,2.49669,2.50225,9250000.0
2007-11-19 14:57:00,2.50116,2.50316,2.49894,2.5003,9500000.0
2007-11-19 14:58:00,2.50007,2.50252,2.4991,2.49948,7880000.0
2007-11-19 14:59:00,2.50265,2.50291,2.49933,2.50226,11500000.0
2007-11-19 15:00:00,2.50216,2.50236,2.4991,2.49913,10630000.0
2007-11-19 15:01:00,2.50018,2.50246,2.49817,2.49905,10250000.0
2007-11-19 15:02:00,2.50058,2.5019,2.49664,2.50025,9130000.0
2007-11-19 15:03:00,2.49853,2.50219,2.49642,2.49974,11880000.0
2007-11-19 15:04:00,2.50187,2.50187,2.49529,2.49977,9000000.0
2007-11-19 15:05:00,2.49846,2.50107,2.49799,2.49803,11250000.0
2007-11-19 15:06:00,2.49879,2.5008,2.49687,2.5008,8000000.0
2007-11-19 15:07:00,2.50012,2.50065,2.49606,2.50013,6130000.0
2007-11-19 15:08:00,2.49949,2.50092,2.49515,2.50079,7750000.0
2007-11-19 15:09:00,2.50148,2.50148,2.49734,2.49959,11000000.0
2007-11-19 15:10:00,2.50117,2.50117,2.49606,2.49782,7380000.0
2007-11-19 15:11:00,2.5009,2.5009,2.49768,2.4999,9750000.0
2007-11-19 15:12:00,2.50049,2.50049,2.49754,2.49959,7880000.0
2007-11-19 15:13:00,2.49347,2.50075,2.49347,2.50065,12630000.0
2007-11-19 15:14:00,2.49862,2.50022,2.49652,2.49652,5500000.0
2007-11-19 15:15:00,2.49968,2.49998,2.4951,2.4951,12510000.0
2007-11-19 15:16:00,2.49869,2.50044,2.49869,2.49875,10380000.0
2007-11-19 15:17:00,2.49992,2.50145,2.49486,2.49796,11880000.0
2007-11-19 15:18:00,2.49782,2.49859,2.49478,2.49621,6250000.0
2007-11-19 15:19:00,2.49821,2.49821,2.49317,2.49317,7380000.0
2007-11-19 15:20:00,2.49656,2.4971,2.49369,2.49527,7750000.0
2007-11-19 15:21:00,2.49542,2.49841,2.48985,2.49731,13000000.0
2007-11-19 15:22:00,2.49542,2.49793,2.49273,2.49516,15750000.0
2007-11-19 15:23:00,2.49719,2.49861,2.49528,2.49861,5750000.0
2007-11-19 15:24:00,2.49574,2.4992,2.49537,2.49798,7750000.0
2007-11-19 15:25:00,2.49917,2.49917,2.49535,2.4985,7880000.0
2007-11-19 15:26:00,2.49984,2.5,2.49697,2.49731,14380000.0
2007-11-19 15:27:00,2.49729,2.49877,2.49655,2.49877,8750000.0
2007-11-19 15:28:00,2.49866,2.49866,2.49587,2.49659,7000000.0
2007-11-19 15:29:00,2.49461,2.49936,2.49461,2.4987,5500000.0
2007-11-19 15:30:00,2.49818,2.49949,2.49739,2.49949,6500000.0
2007-11-19 15:31:00,2.49924,2.49979,2.49658,2.49658,8380000.0
2007-11-19 15:32:00,2.49664,2.49946,2.49511,2.49946,9250000.0
2007-11-19 15:33:00,2.49968,2.49968,2.49555,2.49688,9380000.0
2007-11-19 15:34:00,2.49948,2.49948,2.4949,2.49874,7250000.0
2007-11-19 15:35:00,2.49458,2.49859,2.49244,2.49244,7130000.0
2007-11-19 15:36:00,2.49844,2.49931,2.49395,2.49931,11880000.0
2007-11-19 15:37:00,2.4982,2.49905,2.49643,2.49659,9750000.0
2007-11-19 15:38:00,2.49444,2.49914,2.49396,2.49768,13880000.0
2007-11-19 15:39:00,2.49932,2.49932,2.49289,2.49438,7000000.0
2007-11-19 15:40:00,2.49823,2.49907,2.49119,2.4988,8000000.0
2007-11-19 15:41:00,2.49512,2.49891,2.4935,2.4935,6500000.0
2007-11-19 15:42:00,2.49829,2.499,2.49565,2.49582,5880000.0
2007-11-19 15:43:00,2.49686,2.49891,2.49561,2.49891,6000000.0
2007-11-19 15:44:00,2.49665,2.49979,2.49653,2.49653,10000000.0
2007-11-19 15:45:00,2.49894,2.49932,2.49453,2.49799,9500000.0
2007-11-19 15:46:00,2.49867,2.49959,2.49567,2.49567,13250000.0
2007-11-19 15:47:00,2.49872,2.49918,2.49514,2.49669,10750000.0
2007-11-19 15:48:00,2.49911,2.49955,2.49574,2.49574,7750000.0
2007-11-19 15:49:00,2.49732,2.49796,2.49166,2.49722,10880000.0
2007-11-19 15:50:00,2.49747,2.49835,2.49212,2.49835,12250000.0
2007-11-19 15:51:00,2.49741,2.49749,2.49262,2.49728,8140000.0
2007-11-19 15:52:00,2.49395,2.49636,2.49201,2.49635,7000000.0
2007-11-19 15:53:00,2.49629,2.49785,2.49431,2.49785,7750000.0
2007-11-19 15:54:00,2.49678,2.49734,2.49031,2.49693,10000000.0
2007-11-19 15:55:00,2.49783,2.49783,2.49391,2.49391,6750000.0
2007-11-19 15:56:00,2.49514,2.49744,2.49369,2.49728,8250000.0
2007-11-19 15:57:00,2.49708,2.49708,2.49249,2.49249,7010000.0
2007-11-19 15:58:00,2.49559,2.49707,2.49267,2.49401,7750000.0
2007-11-19 15:59:00,2.49598,2.49732,2.49212,2.49646,7500000.0
2007-11-19 16:00:00,2.49781,2.49799,2.49271,2.49799,9750000.0
2007-11-19 16:01:00,2.49702,2.49809,2.49474,2.49474,14000000.0
2007-11-19 16:02:00,2.49617,2.49844,2.49327,2.49327,6250000.0
2007-11-19 16:03:00,2.49871,2.49895,2.49496,2.49496,6750000.0
2007-11-19 16:04:00,2.49701,2.49868,2.49507,2.49758,8880000.0
2007-11-19 16:05:00,2.49906,2.49924,2.49188,2.497,8250000.0
2007-11-19 16:06:00,2.49844,2.499,2.49635,2.49748,5750000.0
2007-11-19 16:07:00,2.49744,2.49897,2.49644,2.49897,7750000.0
2007-11-19 16:08:00,2.49833,2.50004,2.4952,2.49816,5630000.0
2007-11-19 16:09:00,2.50054,2.50079,2.4979,2.49962,8500000.0
2007-11-19 16:10:00,2.50068,2.50068,2.49582,2.50022,9250000.0
2007-11-19 16:11:00,2.50174,2.50174,2.49527,2.49589,8880000.0
2007-11-19 16:12:00,2.50151,2.50273,2.49761,2.49945,8750000.0
2007-11-19 16:13:00,2.50151,2.50151,2.49829,2.49967,5500000.0
2007-11-19 16:14:00,2.49856,2.50049,2.49653,2.49772,8380000.0
2007-11-19 16:15:00,2.49742,2.50003,2.49625,2.49957,10000000.0
2007-11-19 16:16:00,2.4987,2.50009,2.49626,2.49783,9130000.0
2007-11-19 16:17:00,2.50154,2.50197,2.49847,2.49969,6380000.0
2007-11-19 16:18:00,2.49795,2.50098,2.49723,2.50098,7750000.0
2007-11-19 16:19:00,2.50071,2.50081,2.49397,2.49397,12750000.0
2007-11-19 16:20:00,2.50065,2.50129,2.49403,2.5005,10750000.0
2007-11-19 16:21:00,2.50166,2.50166,2.49679,2.49679,6250000.0
2007-11-19 16:22:00,2.50221,2.50221,2.49672,2.49791,9500000.0
2007-11-19 16:23:00,2.49991,2.50173,2.4993,2.4993,7380000.0
2007-11-19 16:24:00,2.50008,2.50198,2.49665,2.50085,8880000.0
2007-11-19 16:25:00,2.49978,2.50091,2.49834,2.5007,7750000.0
2007-11-19 16:26:00,2.50133,2.50176,2.49839,2.50176,10880000.0
2007-11-19 16:27:00,2.50113,2.50176,2.49722,2.50119,9750000.0
2007-11-19 16:28:00,2.50121,2.50193,2.49734,2.50027,10000000.0
2007-11-19 16:29:00,2.50115,2.50115,2.49843,2.50049,6250000.0
2007-11-19 16:30:00,2.50173,2.50173,2.49556,2.50054,7250000.0
2007-11-19 16:31:00,2.49815,2.50089,2.49688,2.50089,9130000.0
2007-11-19 16:32:00,2.5015,2.5015,2.49597,2.4993,6750000.0
2007-11-19 16:33:00,2.49951,2.50118,2.4964,2.49993,10260000.0
2007-11-19 16:34:00,2.50184,2.50184,2.49711,2.49913,11380000.0
2007-11-19 16:35:00,2.49851,2.50181,2.49781,2.50076,8500000.0
2007-11-19 16:36:00,2.50057,2.50166,2.49737,2.50062,11750000.0
2007-11-19 16:37:00,2.49746,2.50175,2.49746,2.50175,6250000.0
2007-11-19 16:38:00,2.50174,2.50174,2.49668,2.50082,8750000.0
2007-11-19 16:39:00,2.4998,2.5016,2.49701,2.50123,6880000.0
2007-11-19 16:40:00,2.50276,2.50304,2.49917,2.5022,9250000.0
2007-11-19 16:41:00,2.49999,2.50225,2.49516,2.50225,8750000.0
2007-11-19 16:42:00,2.50342,2.50342,2.49791,2.50336,8250000.0
2007-11-19 16:43:00,2.50195,2.50386,2.5007,2.50166,5250000.0
2007-11-19 16:44:00,2.50158,2.50193,2.49934,2.50045,6750000.0
2007-11-19 16:45:00,2.50221,2.50229,2.49737,2.50229,10000000.0
2007-11-19 16:46:00,2.50078,2.50255,2.49783,2.49783,14640000.0
2007-11-19 16:47:00,2.49983,2.50178,2.49524,2.49845,7880000.0
2007-11-19 16:48:00,2.50151,2.50151,2.49551,2.5012,6500000.0
2007-11-19 16:49:00,2.50241,2.50241,2.49686,2.49914,9880000.0
2007-11-19 16:50:00,2.49883,2.50245,2.49684,2.50245,9500000.0
2007-11-19 16:51:00,2.49874,2.50211,2.4959,2.50211,5130000.0
2007-11-19 16:52:00,2.49842,2.50266,2.49842,2.50206,5750000.0
2007-11-19 16:53:00,2.50242,2.5025,2.49873,2.49888,6880000.0
2007-11-19 16:54:00,2.50013,2.50296,2.49939,2.50103,8750000.0
2007-11-19 16:55:00,2.50312,2.50312,2.49851,2.49851,6630000.0
2007-11-19 16:56:00,2.50167,2.50294,2.50011,2.50294,8260000.0
2007-11-19 16:57:00,2.50045,2.50203,2.50023,2.50203,6250000.0
2007-11-19 16:58:00,2.49978,2.50323,2.49787,2.50323,8750000.0
2007-11-19 16:59:00,2.50353,2.50485,2.50088,2.50286,9750000.0
2007-11-19 17:00:00,2.5037,2.50461,2.50126,2.50411,8750000.0
2007-11-19 17:01:00,2.50243,2.50465,2.49966,2.50352,7500000.0
2007-11-19 17:02:00,2.50427,2.50427,2.50032,2.50032,6500000.0
2007-11-19 17:03:00,2.50196,2.50444,2.50053,2.50382,8750000.0
2007-11-19 17:04:00,2.50342,2.50366,2.50004,2.50366,6500000.0
2007-11-19 17:05:00,2.50192,2.50423,2.49869,2.50423,9250000.0
2007-11-19 17:06:00,2.50321,2.50348,2.49925,2.50277,9250000.0
2007-11-19 17:07:00,2.50465,2.50465,2.4996,2.50396,12250000.0
2007-11-19 17:08:00,2.50102,2.50371,2.49804,2.49804,10250000.0
2007-11-19 17:09:00,2.50476,2.5054,2.50193,2.5054,7500000.0
2007-11-19 17:10:00,2.49929,2.50582,2.49929,2.50496,8750000.0
2007-11-19 17:11:00,2.50584,2.50597,2.50236,2.50236,5130000.0
2007-11-19 17:12:00,2.50317,2.50648,2.50087,2.50648,5500000.0
2007-11-19 17:13:00,2.50609,2.50727,2.50369,2.50727,7000000.0
2007-11-19 17:14:00,2.50561,2.50642,2.50255,2.50262,6000000.0
2007-11-19 17:15:00,2.50569,2.50711,2.5047,2.50679,14250000.0
2007-11-19 17:16:00,2.50785,2.50785,2.50458,2.50737,7500000.0
2007-11-19 17:17:00,2.50742,2.50795,2.5039,2.50761,8000000.0
2007-11-19 17:18:00,2.50781,2.50781,2.50385,2.50699,10250000.0
2007-11-19 17:19:00,2.50682,2.50774,2.50428,2.50593,9250000.0
2007-11-19 17:20:00,2.50655,2.5072,2.50373,2.50575,9130000.0
2007-11-19 17:21:00,2.50784,2.50784,2.50323,2.50676,9500000.0
2007-11-19 17:22:00,2.50544,2.50637,2.5045,2.50632,8000000.0
2007-11-19 17:23:00,2.50538,2.50661,2.50275,2.5054,10250000.0
2007-11-19 17:24:00,2.50478,2.50722,2.5039,2.50641,8000000.0
2007-11-19 17:25:00,2.50625,2.5076,2.50321,2.50586,7750000.0
2007-11-19 17:26:00,2.5064,2.50911,2.50594,2.50911,7500000.0
2007-11-19 17:27:00,2.50687,2.50784,2.50315,2.50726,10380000.0
2007-11-19 17:28:00,2.50774,2.50774,2.50459,2.50672,7500000.0
2007-11-19 17:29:00,2.50717,2.50774,2.503,2.50774,6000000.0
2007-11-19 17:30:00,2.50613,2.5072,2.50485,2.50591,10500000.0
2007-11-19 17:31:00,2.5086,2.5086,2.50275,2.50464,5500000.0
2007-11-19 17:32:00,2.50722,2.50907,2.50343,2.50343,7130000.0
2007-11-19 17:33:00,2.50781,2.50882,2.50554,2.50835,8630000.0
2007-11-19 17:34:00,2.50835,2.51006,2.50695,2.50762,7750000.0
2007-11-19 17:35:00,2.50277,2.50884,2.50277,2.50659,5750000.0
2007-11-19 17:36:00,2.50948,2.51041,2.5061,2.51041,6500000.0
2007-11-19 17:37:00,2.51035,2.51056,2.5047,2.50718,9750000.0
2007-11-19 17:38:00,2.50801,2.51186,2.50442,2.51186,11500000.0
2007-11-19 17:39:00,2.51052,2.51158,2.50794,2.50968,7250000.0
2007-11-19 17:40:00,2.50948,2.51164,2.50888,2.51123,10130000.0
2007-11-19 17:41:00,2.50953,2.50996,2.50641,2.5095,12000000.0
2007-11-19 17:42:00,2.50932,2.51082,2.50739,2.50989,10750000.0
2007-11-19 17:43:00,2.51096,2.51119,2.5065,2.50901,6010000.0
2007-11-19 17:44:00,2.5103,2.5103,2.50648,2.50998,8500000.0
2007-11-19 17:45:00,2.50961,2.51026,2.5076,2.51016,7750000.0
2007-11-19 17:46:00,2.51023,2.51023,2.50497,2.50654,10750000.0
2007-11-19 17:47:00,2.50855,2.50942,2.50473,2.5069,7000000.0
2007-11-19 17:48:00,2.50857,2.50922,2.50454,2.50688,6250000.0
2007-11-19 17:49:00,2.50536,2.50863,2.5039,2.50722,14250000.0
2007-11-19 17:50:00,2.50522,2.50873,2.50356,2.50845,8500000.0
2007-11-19 17:51:00,2.50978,2.50978,2.50415,2.5065,9250000.0
2007-11-19 17:52:00,2.50707,2.50851,2.50637,2.5083,5750000.0
2007-11-19 17:53:00,2.50821,2.50821,2.50287,2.50597,9880000.0
2007-11-19 17:54:00,2.50481,2.50839,2.50401,2.50839,12750000.0
2007-11-19 17:55:00,2.50711,2.50838,2.50259,2.50259,5250000.0
2007-11-19 17:56:00,2.50426,2.50691,2.50285,2.5062,12630000.0
2007-11-19 17:57:00,2.50152,2.50576,2.49819,2.50088,6750000.0
2007-11-19 17:58:00,2.50371,2.50759,2.50347,2.5064,6250000.0
2007-11-19 17:59:00,2.50767,2.50798,2.50366,2.50453,5380000.0
2007-11-19 18:00:00,2.50632,2.50809,2.50414,2.50755,12760000.0
2007-11-19 18:01:00,2.50704,2.50838,2.50442,2.50521,13000000.0
2007-11-19 18:02:00,2.5092,2.5092,2.50319,2.50449,13750000.0
2007-11-19 18:03:00,2.50373,2.50827,2.50355,2.50827,5250000.0
2007-11-19 18:04:00,2.5081,2.5081,2.5054,2.50701,6380000.0
2007-11-19 18:05:00,2.5072,2.51013,2.50266,2.50916,9640000.0
2007-11-19 18:06:00,2.50978,2.51094,2.50637,2.5067,10250000.0
2007-11-19 18:07:00,2.51029,2.51055,2.50512,2.5095,9250000.0
2007-11-19 18:08:00,2.5105,2.51105,2.50552,2.51105,6000000.0
2007-11-19 18:09:00,2.51119,2.5115,2.5075,2.50887,8630000.0
2007-11-19 18:10:00,2.50539,2.5106,2.50539,2.50863,6500000.0
2007-11-19 18:11:00,2.50968,2.51046,2.50581,2.51046,10000000.0
2007-11-19 18:12:00,2.50885,2.51142,2.50685,2.50685,6380000.0
2007-11-19 18:13:00,2.51093,2.51093,2.50839,2.50972,5500000.0
2007-11-19 18:14:00,2.51152,2.51152,2.50761,2.5104,11260000.0
2007-11-19 18:15:00,2.50738,2.51274,2.50738,2.51106,8630000.0
2007-11-19 18:16:00,2.51034,2.51274,2.50749,2.50792,8750000.0
2007-11-19 18:17:00,2.51101,2.51224,2.50523,2.5092,18010000.0
2007-11-19 18:18:00,2.50865,2.51111,2.50441,2.50981,14880000.0
2007-11-19 18:19:00,2.50439,2.50984,2.50439,2.5096,5250000.0
2007-11-19 18:20:00,2.50693,2.50981,2.50639,2.50843,11000000.0
2007-11-19 18:21:00,2.50981,2.50983,2.50569,2.50736,6380000.0
2007-11-19 18:22:00,2.50595,2.5094,2.5041,2.50854,8500000.0
2007-11-19 18:23:00,2.50972,2.50972,2.50602,2.50796,8250000.0
2007-11-19 18:24:00,2.50868,2.50894,2.50195,2.50507,10750000.0
2007-11-19 18:25:00,2.50771,2.5094,2.50465,2.50669,6630000.0
2007-11-19 18:26:00,2.50685,2.50827,2.50138,2.50586,5380000.0
2007-11-19 18:27:00,2.50655,2.50736,2.50207,2.50551,6750000.0
2007-11-19 18:28:00,2.50952,2.50952,2.50596,2.50724,6750000.0
2007-11-19 18:29:00,2.50515,2.50974,2.50515,2.50955,4880000.0
2007-11-19 18:30:00,2.50794,2.5094,2.50141,2.5076,16130000.0
2007-11-19 18:31:00,2.50967,2.5098,2.50734,2.50734,9250000.0
2007-11-19 18:32:00,2.5063,2.51075,2.50508,2.50868,9010000.0
2007-11-19 18:33:00,2.50516,2.50845,2.50516,2.50841,6000000.0
2007-11-19 18:34:00,2.50787,2.50954,2.50258,2.50839,12750000.0
2007-11-19 18:35:00,2.50841,2.50953,2.50304,2.50932,5500000.0
2007-11-19 18:36:00,2.50907,2.50912,2.50464,2.50894,9000000.0
2007-11-19 18:37:00,2.50765,2.50844,2.50297,2.50797,7130000.0
2007-11-19 18:38:00,2.50825,2.5095,2.504,2.50877,10250000.0
2007-11-19 18:39:00,2.50787,2.5103,2.50504,2.5103,9500000.0
2007-11-19 18:40:00,2.50869,2.51028,2.50494,2.50899,8380000.0
2007-11-19 18:41:00,2.50831,2.50953,2.50524,2.50574,9250000.0
2007-11-19 18:42:00,2.50727,2.50947,2.506,2.50947,8250000.0
2007-11-19 18:43:00,2.50933,2.5096,2.50299,2.50867,12380000.0
2007-11-19 18:44:00,2.507,2.51052,2.50432,2.50904,16250000.0
2007-11-19 18:45:00,2.50936,2.51016,2.5062,2.50966,11130000.0
2007-11-19 18:46:00,2.50923,2.50953,2.50182,2.50931,9630000.0
2007-11-19 18:47:00,2.51024,2.5104,2.50502,2.5104,9500000.0
2007-11-19 18:48:00,2.50975,2.51109,2.50538,2.50611,9380000.0
2007-11-19 18:49:00,2.51071,2.51103,2.5075,2.5094,5880000.0
2007-11-19 18:50:00,2.51027,2.51027,2.50837,2.51015,7130000.0
2007-11-19 18:51:00,2.51062,2.51085,2.50656,2.50712,8250000.0
2007-11-19 18:52:00,2.5102,2.512,2.50729,2.512,5500000.0
2007-11-19 18:53:00,2.50987,2.51188,2.50917,2.51175,10500000.0
2007-11-19 18:54:00,2.50982,2.51253,2.50841,2.51253,14250000.0
2007-11-19 18:55:00,2.5096,2.5122,2.50901,2.51095,8250000.0
2007-11-19 18:56:00,2.51222,2.51222,2.50826,2.50865,10760000.0
2007-11-19 18:57:00,2.51187,2.51287,2.50856,2.51109,9010000.0
2007-11-19 18:58:00,2.51092,2.51355,2.50855,2.51279,12630000.0
2007-11-19 18:59:00,2.51077,2.51321,2.50977,2.51311,6380000.0
2007-11-19 19:00:00,2.51267,2.51315,2.50706,2.51287,12880000.0
2007-11-19 19:01:00,2.51313,2.51368,2.50769,2.51368,6260000.0
2007-11-19 19:02:00,2.51324,2.51366,2.50822,2.50822,10750000.0
2007-11-19 19:03:00,2.51164,2.51309,2.50773,2.51129,7130000.0
2007-11-19 19:04:00,2.51072,2.51124,2.5088,2.51057,5750000.0
2007-11-19 19:05:00,2.51162,2.51174,2.50808,2.51166,7630000.0
2007-11-19 19:06:00,2.5072,2.51247,2.5072,2.51164,9500000.0
2007-11-19 19:07:00,2.50921,2.51139,2.50473,2.50748,8250000.0
2007-11-19 19:08:00,2.51002,2.51169,2.50761,2.50789,8880000.0
2007-11-19 19:09:00,2.51279,2.51279,2.50838,2.50969,6000000.0
2007-11-19 19:10:00,2.51049,2.51049,2.50748,2.50921,7000000.0
2007-11-19 19:11:00,2.51152,2.51152,2.50808,2.50808,12250000.0
2007-11-19 19:12:00,2.51241,2.51241,2.50839,2.50987,10380000.0
2007-11-19 19:13:00,2.51089,2.51089,2.50673,2.50998,5250000.0
2007-11-19 19:14:00,2.50919,2.51159,2.50734,2.50908,8000000.0
2007-11-19 19:15:00,2.50782,2.51031,2.50379,2.50421,12500000.0
2007-11-19 19:16:00,2.5114,2.51215,2.50709,2.50833,16760000.0
2007-11-19 19:17:00,2.50911,2.51124,2.50799,2.50992,8500000.0
2007-11-19 19:18:00,2.51066,2.51117,2.50693,2.50786,11750000.0
2007-11-19 19:19:00,2.51107,2.51107,2.50321,2.50321,9750000.0
2007-11-19 19:20:00,2.51241,2.51241,2.50639,2.50966,7750000.0
2007-11-19 19:21:00,2.5044,2.5114,2.5044,2.51032,5630000.0
2007-11-19 19:22:00,2.51118,2.51152,2.50888,2.50913,9130000.0
2007-11-19 19:23:00,2.51216,2.51274,2.50723,2.51274,13000000.0
2007-11-19 19:24:00,2.51219,2.51219,2.50786,2.51121,5750000.0
2007-11-19 19:25:00,2.50896,2.51363,2.50726,2.51299,6130000.0
2007-11-19 19:26:00,2.50976,2.51224,2.50976,2.51213,5500000.0
2007-11-19 19:27:00,2.5084,2.51243,2.5084,2.50912,7750000.0
2007-11-19 19:28:00,2.51273,2.51273,2.50571,2.50974,6000000.0
2007-11-19 19:29:00,2.5124,2.5124,2.50787,2.51204,14250000.0
2007-11-19 19:30:00,2.50776,2.51258,2.50776,2.51192,6010000.0
2007-11-19 19:31:00,2.50629,2.51152,2.50629,2.50717,6750000.0
2007-11-19 19:32:00,2.51331,2.51331,2.50733,2.51088,7250000.0
2007-11-19 19:33:00,2.51292,2.51292,2.50561,2.51214,10380000.0
2007-11-19 19:34:00,2.51172,2.51198,2.5091,2.5091,12380000.0
2007-11-19 19:35:00,2.51325,2.51325,2.50902,2.5127,8880000.0
2007-11-19 19:36:00,2.50795,2.51109,2.50795,2.50995,7880000.0
2007-11-19 19:37:00,2.51171,2.51171,2.50685,2.50872,10750000.0
2007-11-19 19:38:00,2.51206,2.51206,2.51002,2.5103,7880000.0
2007-11-19 19:39:00,2.51026,2.51231,2.50778,2.50908,6510000.0
2007-11-19 19:40:00,2.51232,2.51263,2.51213,2.51231,8250000.0
2007-11-19 19:41:00,2.51217,2.51217,2.50694,2.50846,10250000.0
2007-11-19 19:42:00,2.51161,2.51161,2.50876,2.50997,7630000.0
2007-11-19 19:43:00,2.51065,2.51218,2.50913,2.51198,8130000.0
2007-11-19 19:44:00,2.51157,2.51157,2.50733,2.51118,9260000.0
2007-11-19 19:45:00,2.51147,2.51166,2.50479,2.51166,9750000.0
2007-11-19 19:46:00,2.50858,2.51203,2.50858,2.51192,6250000.0
2007-11-19 19:47:00,2.50849,2.51161,2.50766,2.51161,6260000.0
2007-11-19 19:48:00,2.51154,2.51154,2.50907,2.51117,6250000.0
2007-11-19 19:49:00,2.50998,2.51165,2.50963,2.51113,6250000.0
2007-11-19 19:50:00,2.50884,2.51192,2.50608,2.51157,10630000.0
2007-11-19 19:51:00,2.50945,2.51221,2.50683,2.5111,7250000.0
2007-11-19 19:52:00,2.51137,2.51202,2.5089,2.51197,7000000.0
2007-11-19 19:53:00,2.51128,2.51219,2.50727,2.50953,6500000.0
2007-11-19 19:54:00,2.50727,2.51094,2.50704,2.50704,6250000.0
2007-11-19 19:55:00,2.51211,2.51211,2.50684,2.50776,10000000.0
2007-11-19 19:56:00,2.50887,2.51271,2.50729,2.50729,8750000.0
2007-11-19 19:57:00,2.51116,2.51116,2.50285,2.50285,15000000.0
2007-11-19 19:58:00,2.51061,2.5122,2.50781,2.51056,8000000.0
2007-11-19 19:59:00,2.50654,2.51169,2.50606,2.51057,5250000.0
2007-11-19 20:00:00,2.50879,2.5123,2.50879,2.51033,8750000.0
2007-11-19 20:01:00,2.50747,2.51218,2.50747,2.50863,8000000.0
2007-11-19 20:02:00,2.51145,2.51242,2.50978,2.51217,8130000.0
2007-11-19 20:03:00,2.51186,2.5119,2.50823,2.50987,7250000.0
2007-11-19 20:04:00,2.50963,2.51247,2.50963,2.51082,6000000.0
2007-11-19 20:05:00,2.51047,2.51253,2.50763,2.51253,10750000.0
2007-11-19 20:06:00,2.5082,2.51229,2.50681,2.51177,10750000.0
2007-11-19 20:07:00,2.51232,2.51349,2.50971,2.51253,12000000.0
2007-11-19 20:08:00,2.50846,2.51221,2.50846,2.50921,7750000.0
2007-11-19 20:09:00,2.50861,2.51259,2.50806,2.51259,12130000.0
2007-11-19 20:10:00,2.51252,2.51278,2.50992,2.50993,6000000.0
2007-11-19 20:11:00,2.5101,2.51328,2.50722,2.51328,9750000.0
2007-11-19 20:12:00,2.51043,2.51349,2.50778,2.51092,6260000.0
2007-11-19 20:13:00,2.51164,2.51479,2.51164,2.51479,8130000.0
2007-11-19 20:14:00,2.51016,2.51554,2.51016,2.51554,11250000.0
2007-11-19 20:15:00,2.51522,2.51522,2.5123,2.5123,7630000.0
2007-11-19 20:16:00,2.51094,2.51463,2.51094,2.5138,9500000.0
2007-11-19 20:17:00,2.51415,2.51512,2.50841,2.51512,7250000.0
2007-11-19 20:18:00,2.51488,2.51574,2.51015,2.51574,6630000.0
2007-11-19 20:19:00,2.51451,2.5148,2.5124,2.51459,7000000.0
2007-11-19 20:20:00,2.5132,2.51428,2.50804,2.51428,6500000.0
2007-11-19 20:21:00,2.51169,2.51478,2.51169,2.514,10630000.0
2007-11-19 20:22:00,2.51313,2.51472,2.51199,2.51428,8500000.0
2007-11-19 20:23:00,2.51446,2.51545,2.50935,2.5121,9750000.0
2007-11-19 20:24:00,2.51402,2.51457,2.50874,2.50874,12500000.0
2007-11-19 20:25:00,2.51275,2.51518,2.51069,2.51451,11380000.0
2007-11-19 20:26:00,2.5122,2.51392,2.50845,2.51069,13750000.0
2007-11-19 20:27:00,2.51428,2.51428,2.50804,2.50862,8750000.0
2007-11-19 20:28:00,2.51264,2.5141,2.50919,2.51238,8010000.0
2007-11-19 20:29:00,2.51214,2.51471,2.51031,2.51145,10750000.0
2007-11-19 20:30:00,2.51188,2.51459,2.50824,2.5122,9750000.0
2007-11-19 20:31:00,2.51444,2.51504,2.5074,2.5074,7500000.0
2007-11-19 20:32:00,2.51142,2.51441,2.51092,2.51092,10000000.0
2007-11-19 20:33:00,2.51364,2.5139,2.50673,2.50673,9130000.0
2007-11-19 20:34:00,2.50953,2.51488,2.50953,2.51478,10500000.0
2007-11-19 20:35:00,2.51457,2.51457,2.51084,2.51427,5500000.0
2007-11-19 20:36:00,2.51045,2.51489,2.50985,2.51414,7750000.0
2007-11-19 20:37:00,2.51317,2.51388,2.51027,2.51259,6750000.0
2007-11-19 20:38:00,2.51245,2.51421,2.51107,2.51107,11000000.0
2007-11-19 20:39:00,2.50969,2.51417,2.50969,2.50989,5130000.0
2007-11-19 20:40:00,2.51073,2.51365,2.50818,2.51142,11750000.0
2007-11-19 20:41:00,2.51339,2.51389,2.50952,2.51336,6000000.0
2007-11-19 20:42:00,2.51318,2.51414,2.51082,2.51097,8500000.0
2007-11-19 20:43:00,2.51293,2.51483,2.512,2.51465,6130000.0
2007-11-19 20:44:00,2.51122,2.51334,2.50744,2.5116,15000000.0
2007-11-19 20:45:00,2.50997,2.51423,2.50997,2.51373,7000000.0
2007-11-19 20:46:00,2.50818,2.51468,2.50818,2.51463,5500000.0
2007-11-19 20:47:00,2.51168,2.51528,2.51168,2.51462,5500000.0
2007-11-19 20:48:00,2.51515,2.51546,2.50977,2.51408,7130000.0
2007-11-19 20:49:00,2.51046,2.51413,2.50937,2.51413,7500000.0
2007-11-19 20:50:00,2.51333,2.51523,2.51232,2.51479,10000000.0
2007-11-19 20:51:00,2.51452,2.51472,2.51236,2.51397,5500000.0
2007-11-19 20:52:00,2.51375,2.51457,2.50866,2.51457,6750000.0
2007-11-19 20:53:00,2.51362,2.51433,2.51085,2.51433,8250000.0
2007-11-19 20:54:00,2.51117,2.51434,2.5103,2.51259,7130000.0
2007-11-19 20:55:00,2.51248,2.5134,2.50925,2.51116,10130000.0
2007-11-19 20:56:00,2.50984,2.51399,2.50984,2.5126,6000000.0
2007-11-19 20:57:00,2.51168,2.51586,2.51051,2.51577,7880000.0
2007-11-19 20:58:00,2.51412,2.5154,2.51162,2.5138,6250000.0
2007-11-19 20:59:00,2.51469,2.5159,2.50849,2.51249,9630000.0
2007-11-19 21:00:00,2.51599,2.51677,2.51196,2.51384,7000000.0
2007-11-19 21:01:00,2.516,2.516,2.51347,2.51439,5500000.0
2007-11-19 21:02:00,2.51496,2.51641,2.51285,2.51288,11500000.0
2007-11-19 21:03:00,2.51474,2.51621,2.51415,2.51523,8000000.0
2007-11-19 21:04:00,2.51546,2.51687,2.5118,2.51687,10500000.0
2007-11-19 21:05:00,2.51584,2.51584,2.51149,2.51149,6750000.0
2007-11-19 21:06:00,2.51483,2.51621,2.51098,2.51381,7250000.0
2007-11-19 21:07:00,2.51578,2.51662,2.51392,2.51558,7750000.0
2007-11-19 21:08:00,2.51329,2.51567,2.51201,2.51389,10750000.0
2007-11-19 21:09:00,2.51053,2.51557,2.51053,2.51557,9250000.0
2007-11-19 21:10:00,2.51563,2.51631,2.51257,2.51384,6000000.0
2007-11-19 21:11:00,2.51316,2.51646,2.51297,2.51646,8000000.0
2007-11-19 21:12:00,2.51312,2.51575,2.51105,2.51269,6000000.0
2007-11-19 21:13:00,2.51127,2.51587,2.51127,2.51432,8880000.0
2007-11-19 21:14:00,2.51592,2.51592,2.50731,2.50731,7500000.0
2007-11-19 21:15:00,2.51045,2.51427,2.51045,2.51185,9760000.0
2007-11-19 21:16:00,2.5148,2.5148,2.50984,2.51135,6250000.0
2007-11-19 21:17:00,2.51188,2.51493,2.51139,2.51336,10000000.0
2007-11-19 21:18:00,2.51193,2.51452,2.51151,2.51452,6250000.0
2007-11-19 21:19:00,2.51446,2.51537,2.51132,2.51537,5750000.0
2007-11-19 21:20:00,2.51582,2.51582,2.50859,2.51413,7500000.0
2007-11-19 21:21:00,2.51166,2.51342,2.50876,2.50876,10500000.0
2007-11-19 21:22:00,2.51322,2.51617,2.50706,2.51451,8750000.0
2007-11-19 21:23:00,2.51101,2.51454,2.50919,2.50964,5630000.0
2007-11-19 21:24:00,2.51079,2.51276,2.50894,2.51211,7130000.0
2007-11-19 21:25:00,2.51245,2.51335,2.50882,2.51281,8500000.0
2007-11-19 21:26:00,2.51138,2.51389,2.50995,2.5133,8250000.0
2007-11-19 21:27:00,2.51089,2.51377,2.50975,2.51377,8000000.0
2007-11-19 21:28:00,2.51248,2.51422,2.50729,2.51027,6880000.0
2007-11-19 21:29:00,2.5128,2.51435,2.50899,2.5126,8500000.0
2007-11-19 21:30:00,2.51245,2.51473,2.5068,2.51073,8500000.0
2007-11-19 21:31:00,2.5129,2.51439,2.509,2.509,10250000.0
2007-11-19 21:32:00,2.51529,2.51529,2.51223,2.51329,8500000.0
2007-11-19 21:33:00,2.51224,2.51367,2.50911,2.51169,5750000.0
2007-11-19 21:34:00,2.51365,2.51365,2.51041,2.51041,5250000.0
2007-11-19 21:35:00,2.50661,2.51481,2.50661,2.51481,8500000.0
2007-11-19 21:36:00,2.51431,2.51431,2.51134,2.51389,7000000.0
2007-11-19 21:37:00,2.51047,2.51448,2.51047,2.51437,5500000.0
2007-11-19 21:38:00,2.51314,2.51402,2.51162,2.51181,8630000.0
2007-11-19 21:39:00,2.5147,2.51535,2.51125,2.51406,8130000.0
2007-11-19 21:40:00,2.51052,2.51336,2.51052,2.51106,14250000.0
2007-11-19 21:41:00,2.51349,2.51349,2.50781,2.51285,9380000.0
2007-11-19 21:42:00,2.5126,2.51301,2.51027,2.51247,6500000.0
2007-11-19 21:43:00,2.51129,2.51143,2.50887,2.50998,6250000.0
2007-11-19 21:44:00,2.50963,2.51087,2.50849,2.50849,5630000.0
2007-11-19 21:45:00,2.51004,2.51152,2.50752,2.50752,10000000.0
2007-11-19 21:46:00,2.50686,2.51139,2.50683,2.51134,7000000.0
2007-11-19 21:47:00,2.51252,2.51252,2.50794,2.51117,10880000.0
2007-11-19 21:48:00,2.51025,2.51235,2.50774,2.51209,8880000.0
2007-11-19 21:49:00,2.50931,2.51149,2.50876,2.50876,6000000.0
2007-11-19 21:50:00,2.50863,2.51221,2.50863,2.51221,6130000.0
2007-11-19 21:51:00,2.51262,2.51268,2.50772,2.51064,9250000.0
2007-11-19 21:52:00,2.50759,2.50946,2.50716,2.50769,5750000.0
2007-11-19 21:53:00,2.51044,2.51189,2.50779,2.50779,6750000.0
2007-11-19 21:54:00,2.50837,2.51282,2.50789,2.51282,7000000.0
2007-11-19 21:55:00,2.51064,2.5135,2.50671,2.50998,8500000.0
2007-11-19 21:56:00,2.51057,2.51192,2.50765,2.51039,7250000.0
2007-11-19 21:57:00,2.50932,2.51304,2.50776,2.50776,10000000.0
2007-11-19 21:58:00,2.51311,2.51311,2.50767,2.51224,5750000.0
2007-11-19 21:59:00,2.50909,2.51252,2.50909,2.51252,12750000.0
2007-11-19 22:00:00,2.50989,2.51228,2.50768,2.51074,7250000.0
2007-11-19 22:01:00,2.51009,2.51272,2.50843,2.51272,5630000.0
2007-11-19 22:02:00,2.51071,2.51297,2.50487,2.5092,9380000.0
2007-11-19 22:03:00,2.50976,2.51159,2.50672,2.50989,9380000.0
2007-11-19 22:04:00,2.51041,2.51113,2.50864,2.5099,7130000.0
2007-11-19 22:05:00,2.50991,2.51155,2.50817,2.50817,5750000.0
2007-11-19 22:06:00,2.51267,2.51267,2.5079,2.50943,12880000.0
2007-11-19 22:07:00,2.50868,2.51176,2.50807,2.50904,7630000.0
2007-11-19 22:08:00,2.51048,2.51192,2.50747,2.51101,6380000.0
2007-11-19 22:09:00,2.50593,2.51185,2.50593,2.50982,9130000.0
2007-11-19 22:10:00,2.51086,2.51228,2.50952,2.51075,6250000.0
2007-11-19 22:11:00,2.50595,2.51052,2.50595,2.50913,7750000.0
2007-11-19 22:12:00,2.51152,2.51362,2.51152,2.51341,6260000.0
2007-11-19 22:13:00,2.51171,2.51175,2.5057,2.51175,8750000.0
2007-11-19 22:14:00,2.50849,2.51143,2.50786,2.50808,4880000.0
2007-11-19 22:15:00,2.5103,2.51169,2.50841,2.50976,5750000.0
2007-11-19 22:16:00,2.50973,2.51221,2.50785,2.51155,7250000.0
2007-11-19 22:17:00,2.51194,2.51242,2.50721,2.51131,8630000.0
2007-11-19 22:18:00,2.50762,2.51203,2.50733,2.51203,4500000.0
2007-11-19 22:19:00,2.51178,2.51423,2.51178,2.51277,6380000.0
2007-11-19 22:20:00,2.51118,2.51237,2.50638,2.50638,7500000.0
2007-11-19 22:21:00,2.51066,2.51088,2.51011,2.51062,6000000.0
2007-11-19 22:22:00,2.5112,2.51336,2.50889,2.51285,8880000.0
2007-11-19 22:23:00,2.51361,2.51361,2.50891,2.51273,8380000.0
2007-11-19 22:24:00,2.51007,2.51235,2.50953,2.5107,7000000.0
2007-11-19 22:25:00,2.51103,2.51232,2.50914,2.51163,6500000.0
2007-11-19 22:26:00,2.50665,2.51404,2.50665,2.5128,8630000.0
2007-11-19 22:27:00,2.51008,2.51427,2.50989,2.5106,7880000.0
2007-11-19 22:28:00,2.5105,2.51354,2.5105,2.51171,6500000.0
2007-11-19 22:29:00,2.51219,2.51219,2.50559,2.5106,8500000.0
2007-11-19 22:30:00,2.5117,2.51194,2.50752,2.509,5760000.0
2007-11-19 22:31:00,2.51114,2.51367,2.51046,2.51352,6130000.0
2007-11-19 22:32:00,2.50993,2.51329,2.50993,2.51018,7000000.0
2007-11-19 22:33:00,2.51317,2.51317,2.5092,2.50935,13250000.0
2007-11-19 22:34:00,2.51214,2.51334,2.50948,2.51235,7500000.0
2007-11-19 22:35:00,2.50489,2.51372,2.50489,2.51174,6000000.0
2007-11-19 22:36:00,2.5145,2.51668,2.51202,2.51202,7750000.0
2007-11-19 22:37:00,2.51227,2.51348,2.50788,2.51201,8130000.0
2007-11-19 22:38:00,2.51489,2.51503,2.51303,2.51322,7750000.0
2007-11-19 22:39:00,2.51193,2.5144,2.5106,2.5106,6760000.0
2007-11-19 22:40:00,2.51357,2.5146,2.51114,2.51426,5630000.0
2007-11-19 22:41:00,2.51296,2.5139,2.51085,2.51134,5500000.0
2007-11-19 22:42:00,2.51198,2.51424,2.51057,2.51057,7750000.0
2007-11-19 22:43:00,2.50918,2.51461,2.50875,2.5141,8000000.0
2007-11-19 22:44:00,2.51151,2.51396,2.50961,2.51209,8750000.0
2007-11-19 22:45:00,2.5118,2.51184,2.50863,2.51118,6750000.0
2007-11-19 22:46:00,2.51204,2.51344,2.50928,2.51219,9000000.0
2007-11-19 22:47:00,2.51272,2.51432,2.51023,2.51432,5500000.0
2007-11-19 22:48:00,2.51308,2.51499,2.51059,2.51487,7750000.0
2007-11-19 22:49:00,2.51282,2.51338,2.51009,2.5109,8250000.0
2007-11-19 22:50:00,2.51232,2.51536,2.51125,2.51307,10380000.0
2007-11-19 22:51:00,2.51173,2.5164,2.51063,2.51259,8880000.0
2007-11-19 22:52:00,2.51005,2.51407,2.51005,2.51132,8000000.0
2007-11-19 22:53:00,2.51409,2.51409,2.50811,2.51,7130000.0
2007-11-19 22:54:00,2.51151,2.51394,2.50886,2.51394,7880000.0
2007-11-19 22:55:00,2.51127,2.51153,2.50875,2.50993,6500000.0
2007-11-19 22:56:00,2.51418,2.51445,2.50882,2.51344,5880000.0
2007-11-19 22:57:00,2.51372,2.51468,2.50825,2.51078,5500000.0
2007-11-19 22:58:00,2.51252,2.51284,2.50934,2.51133,5250000.0
2007-11-19 22:59:00,2.51379,2.51449,2.51045,2.51392,6250000.0
2007-11-19 23:00:00,2.5098,2.51452,2.50848,2.51452,7880000.0
2007-11-19 23:01:00,2.51178,2.51467,2.51032,2.51467,9000000.0
2007-11-19 23:02:00,2.51199,2.51391,2.51036,2.51264,11010000.0
2007-11-19 23:03:00,2.51166,2.5136,2.50815,2.51218,9250000.0
2007-11-19 23:04:00,2.51436,2.51436,2.51184,2.51416,9750000.0
2007-11-19 23:05:00,2.51327,2.51431,2.50972,2.51431,10750000.0
2007-11-19 23:06:00,2.51134,2.51367,2.51042,2.51268,5250000.0
2007-11-19 23:07:00,2.50995,2.51452,2.50995,2.51252,7630000.0
2007-11-19 23:08:00,2.51377,2.5144,2.50823,2.51423,8500000.0
2007-11-19 23:09:00,2.5121,2.51548,2.5103,2.51525,11750000.0
2007-11-19 23:10:00,2.51386,2.51432,2.51017,2.5132,8750000.0
2007-11-19 23:12:00,2.51422,2.51499,2.50585,2.50585,10380000.0
2007-11-19 23:13:00,2.51176,2.51483,2.50885,2.5129,6000000.0
2007-11-19 23:14:00,2.5129,2.51493,2.51136,2.51493,6750000.0
2007-11-19 23:15:00,2.50825,2.51457,2.50825,2.51429,12890000.0
2007-11-19 23:16:00,2.51461,2.51466,2.51166,2.51446,6380000.0
2007-11-19 23:17:00,2.51191,2.5133,2.51031,2.51179,5250000.0
2007-11-19 23:18:00,2.51312,2.51461,2.51212,2.51341,6250000.0
2007-11-19 23:19:00,2.51384,2.5144,2.51057,2.5144,7380000.0
2007-11-19 23:20:00,2.51494,2.51494,2.51024,2.51192,10750000.0
2007-11-19 23:21:00,2.51436,2.51446,2.51264,2.51446,4500000.0
2007-11-19 23:22:00,2.51313,2.51483,2.51078,2.5119,7000000.0
2007-11-19 23:23:00,2.51311,2.51515,2.51039,2.51451,7380000.0
2007-11-19 23:24:00,2.51284,2.51471,2.51021,2.51354,8000000.0
2007-11-19 23:25:00,2.5142,2.51511,2.50975,2.51051,10380000.0
2007-11-19 23:26:00,2.51426,2.51529,2.51115,2.51115,9630000.0
2007-11-19 23:28:00,2.51573,2.51582,2.51233,2.51452,8250000.0
2007-11-19 23:29:00,2.50942,2.51449,2.50942,2.51392,12250000.0
2007-11-19 23:30:00,2.51132,2.51437,2.50915,2.51436,11000000.0
2007-11-19 23:31:00,2.51183,2.51363,2.51111,2.5128,7500000.0
2007-11-19 23:32:00,2.51349,2.51436,2.50959,2.51413,7750000.0
2007-11-19 23:34:00,2.5145,2.5145,2.51002,2.51412,7750000.0
2007-11-19 23:35:00,2.51464,2.5154,2.51388,2.51453,7500000.0
2007-11-19 23:36:00,2.5137,2.51439,2.50887,2.51439,8130000.0
2007-11-19 23:37:00,2.51314,2.51463,2.51148,2.51148,8250000.0
2007-11-19 23:38:00,2.51093,2.51453,2.50811,2.51453,10500000.0
2007-11-19 23:39:00,2.51001,2.51353,2.51001,2.51073,7500000.0
2007-11-19 23:40:00,2.51264,2.51328,2.51108,2.51314,5250000.0
2007-11-19 23:41:00,2.5111,2.51368,2.5111,2.5132,5750000.0
2007-11-19 23:42:00,2.51283,2.51351,2.50851,2.51222,7000000.0
2007-11-19 23:43:00,2.51181,2.51353,2.51115,2.51353,6000000.0
2007-11-19 23:44:00,2.51223,2.51433,2.51181,2.51433,4500000.0
2007-11-19 23:45:00,2.51361,2.51361,2.51082,2.51349,7000000.0
2007-11-19 23:47:00,2.51189,2.51325,2.50861,2.51105,7630000.0
2007-11-19 23:48:00,2.51238,2.51418,2.51233,2.51418,6000000.0
2007-11-19 23:49:00,2.51053,2.51478,2.50865,2.51152,6000000.0
2007-11-19 23:50:00,2.51356,2.51428,2.50931,2.51428,7890000.0
2007-11-19 23:51:00,2.51464,2.51464,2.5088,2.51097,7380000.0
2007-11-19 23:52:00,2.51335,2.5135,2.50847,2.50847,8250000.0
2007-11-19 23:53:00,2.51133,2.51531,2.50833,2.5144,7750000.0
2007-11-19 23:55:00,2.51208,2.51431,2.51102,2.51102,6380000.0
2007-11-19 23:56:00,2.51452,2.51452,2.51023,2.51314,6000000.0
2007-11-19 23:57:00,2.5132,2.51421,2.50933,2.51255,10500000.0
2007-11-19 23:58:00,2.51322,2.51322,2.50801,2.5109,9750000.0
2007-11-19 23:59:00,2.51171,2.5139,2.51141,2.5139,10000000.0
2007-11-20 00:00:00,2.51218,2.51295,2.50715,2.5123,8500000.0
2007-11-20 00:01:00,2.5131,2.51371,2.50923,2.51371,5500000.0
2007-11-20 00:02:00,2.51172,2.51491,2.51085,2.51491,8500000.0
2007-11-20 00:03:00,2.51112,2.51411,2.5101,2.51271,10250000.0
2007-11-20 00:04:00,2.51048,2.51406,2.51048,2.51383,8750000.0
2007-11-20 00:05:00,2.51378,2.51402,2.51099,2.51099,12000000.0
2007-11-20 00:06:00,2.5136,2.51525,2.51014,2.51329,11500000.0
2007-11-20 00:07:00,2.50824,2.51435,2.50824,2.5143,5500000.0
2007-11-20 00:08:00,2.51358,2.51444,2.50998,2.50998,7750000.0
2007-11-20 00:09:00,2.50735,2.51244,2.50591,2.5075,6500000.0
2007-11-20 00:10:00,2.50915,2.51031,2.50578,2.50578,10750000.0
2007-11-20 00:11:00,2.50481,2.50998,2.5027,2.50553,23260000.0
2007-11-20 00:12:00,2.50989,2.51176,2.50709,2.51176,13000000.0
2007-11-20 00:13:00,2.50924,2.51178,2.50717,2.51053,7750000.0
2007-11-20 00:14:00,2.51392,2.51413,2.51002,2.51352,8250000.0
2007-11-20 00:15:00,2.51054,2.51215,2.51024,2.51186,7250000.0
2007-11-20 00:16:00,2.51274,2.51274,2.50768,2.51049,6250000.0
2007-11-20 00:17:00,2.51149,2.51232,2.508,2.51161,7750000.0
2007-11-20 00:18:00,2.51141,2.51228,2.50897,2.51205,5500000.0
2007-11-20 00:19:00,2.51071,2.51268,2.51015,2.5113,6630000.0
2007-11-20 00:20:00,2.5124,2.51261,2.50923,2.51261,8630000.0
2007-11-20 00:21:00,2.51201,2.51248,2.50762,2.50963,8380000.0
2007-11-20 00:22:00,2.51085,2.51214,2.50947,2.50947,8000000.0
2007-11-20 00:23:00,2.50778,2.51165,2.50778,2.50975,8000000.0
2007-11-20 00:24:00,2.50652,2.51029,2.5041,2.51029,7500000.0
2007-11-20 00:25:00,2.50942,2.50972,2.50412,2.50412,9500000.0
2007-11-20 00:26:00,2.50564,2.51035,2.50564,2.50798,6630000.0
2007-11-20 00:27:00,2.5095,2.50965,2.50481,2.50965,5750000.0
2007-11-20 00:28:00,2.50674,2.51039,2.50436,2.5088,7000000.0
2007-11-20 00:29:00,2.50807,2.51001,2.5054,2.50865,10000000.0
2007-11-20 00:30:00,2.50992,2.50992,2.50375,2.50867,9000000.0
2007-11-20 00:31:00,2.50468,2.51098,2.50387,2.51098,8880000.0
2007-11-20 00:32:00,2.50851,2.51247,2.50729,2.50847,10250000.0
2007-11-20 00:33:00,2.50578,2.50953,2.50578,2.50953,7000000.0
2007-11-20 00:34:00,2.50706,2.51015,2.5031,2.51015,6750000.0
2007-11-20 00:35:00,2.5088,2.51009,2.50471,2.50848,6260000.0
2007-11-20 00:36:00,2.51089,2.51156,2.5055,2.5106,12260000.0
2007-11-20 00:37:00,2.51042,2.51054,2.50854,2.51001,8880000.0
2007-11-20 00:38:00,2.50952,2.5103,2.50675,2.50778,11250000.0
2007-11-20 00:39:00,2.50686,2.50998,2.5055,2.50677,7000000.0
2007-11-20 00:40:00,2.50772,2.50793,2.5044,2.50777,7250000.0
2007-11-20 00:41:00,2.5052,2.51005,2.5052,2.50769,6130000.0
2007-11-20 00:42:00,2.50849,2.50956,2.50599,2.50805,7750000.0
2007-11-20 00:43:00,2.50409,2.50949,2.50409,2.50904,9000000.0
2007-11-20 00:44:00,2.5053,2.51019,2.5053,2.50941,9000000.0
2007-11-20 00:45:00,2.50858,2.51116,2.50651,2.50928,10880000.0
2007-11-20 00:46:00,2.51084,2.51194,2.50792,2.50792,9250000.0
2007-11-20 00:48:00,2.50596,2.51042,2.50504,2.50693,5750000.0
2007-11-20 00:49:00,2.50792,2.50929,2.50648,2.50692,11380000.0
2007-11-20 00:50:00,2.5068,2.50807,2.50449,2.50806,6130000.0
2007-11-20 00:51:00,2.50604,2.5099,2.50469,2.5077,11010000.0
2007-11-20 00:53:00,2.51017,2.51033,2.50648,2.50733,20000000.0
2007-11-20 00:54:00,2.50867,2.50991,2.50704,2.50991,8250000.0
2007-11-20 00:55:00,2.50642,2.50882,2.50532,2.50532,9000000.0
2007-11-20 00:56:00,2.50896,2.51037,2.50736,2.51037,9750000.0
2007-11-20 00:57:00,2.51029,2.51029,2.50512,2.50922,8130000.0
2007-11-20 00:58:00,2.50854,2.50934,2.50589,2.50626,11000000.0
2007-11-20 00:59:00,2.50815,2.50899,2.5079,2.50899,8750000.0
2007-11-20 01:00:00,2.50547,2.5099,2.50547,2.50848,10000000.0
2007-11-20 01:01:00,2.50892,2.51049,2.50876,2.51049,11500000.0
2007-11-20 01:02:00,2.5073,2.50902,2.50571,2.50881,13250000.0
2007-11-20 01:03:00,2.50966,2.51002,2.5075,2.50866,13630000.0
2007-11-20 01:04:00,2.50919,2.51057,2.50427,2.50851,16380000.0
2007-11-20 01:05:00,2.50905,2.50963,2.50844,2.50937,4750000.0
2007-11-20 01:06:00,2.5099,2.51063,2.50855,2.51063,10500000.0
2007-11-20 01:07:00,2.50563,2.51088,2.50538,2.50538,7380000.0
2007-11-20 01:08:00,2.50963,2.51068,2.50835,2.50864,5500000.0
2007-11-20 01:09:00,2.50823,2.50823,2.50823,2.50823,3000000.0
2007-11-20 01:10:00,2.5094,2.5109,2.50723,2.5109,6500000.0
2007-11-20 01:11:00,2.50832,2.51013,2.50726,2.50906,9250000.0
2007-11-20 01:12:00,2.50863,2.51141,2.50793,2.51141,10750000.0
2007-11-20 01:13:00,2.51082,2.51082,2.50501,2.50887,16760000.0
2007-11-20 01:15:00,2.50972,2.50993,2.5064,2.50977,7750000.0
2007-11-20 01:16:00,2.50977,2.51134,2.5069,2.50982,9390000.0
2007-11-20 01:17:00,2.5098,2.51102,2.50719,2.51102,11880000.0
2007-11-20 01:18:00,2.5087,2.51049,2.50522,2.51034,11750000.0
2007-11-20 01:19:00,2.51052,2.51052,2.50847,2.50887,7500000.0
2007-11-20 01:20:00,2.51135,2.51135,2.50724,2.50724,6250000.0
2007-11-20 01:21:00,2.50822,2.5114,2.50746,2.5114,9250000.0
2007-11-20 01:22:00,2.50443,2.51007,2.5029,2.5029,13880000.0
2007-11-20 01:23:00,2.509,2.51121,2.50723,2.51071,15130000.0
2007-11-20 01:24:00,2.50999,2.5111,2.50589,2.50665,9130000.0
2007-11-20 01:25:00,2.51182,2.51183,2.50687,2.50862,12250000.0
2007-11-20 01:26:00,2.51094,2.51147,2.51058,2.51058,5750000.0
2007-11-20 01:27:00,2.50557,2.50969,2.50473,2.50688,8000000.0
2007-11-20 01:28:00,2.51121,2.51121,2.50701,2.50974,6000000.0
2007-11-20 01:29:00,2.51069,2.51154,2.50956,2.51154,10250000.0
2007-11-20 01:30:00,2.50843,2.51109,2.50715,2.50715,7000000.0
2007-11-20 01:31:00,2.50734,2.51102,2.50723,2.51102,11880000.0
2007-11-20 01:32:00,2.50719,2.51126,2.50693,2.51126,8750000.0
2007-11-20 01:33:00,2.51006,2.51064,2.5068,2.50905,8640000.0
2007-11-20 01:34:00,2.5058,2.51087,2.5058,2.51087,4000000.0
2007-11-20 01:35:00,2.5104,2.51046,2.50689,2.50861,6380000.0
2007-11-20 01:36:00,2.50935,2.51044,2.50718,2.50718,5750000.0
2007-11-20 01:37:00,2.50772,2.50971,2.50292,2.50971,11250000.0
2007-11-20 01:38:00,2.50783,2.51019,2.50692,2.51014,5750000.0
2007-11-20 01:39:00,2.50928,2.51013,2.50692,2.50817,5250000.0
2007-11-20 01:40:00,2.50933,2.50947,2.50743,2.5093,11630000.0
2007-11-20 01:41:00,2.5081,2.50977,2.50564,2.50564,5500000.0
2007-11-20 01:42:00,2.50415,2.51029,2.50415,2.51025,4630000.0
2007-11-20 01:43:00,2.50925,2.51062,2.5064,2.50821,8130000.0
2007-11-20 01:44:00,2.50763,2.51017,2.50763,2.50907,5500000.0
2007-11-20 01:45:00,2.50697,2.50993,2.5065,2.50881,10750000.0
2007-11-20 01:46:00,2.5058,2.5099,2.50577,2.50728,16000000.0
2007-11-20 01:47:00,2.50645,2.51042,2.5059,2.50836,13500000.0
2007-11-20 01:48:00,2.50871,2.50944,2.50444,2.50944,6250000.0
2007-11-20 01:49:00,2.50833,2.50924,2.50579,2.50839,6000000.0
2007-11-20 01:50:00,2.50853,2.50988,2.50745,2.50984,7500000.0
2007-11-20 01:51:00,2.50938,2.50945,2.50674,2.50945,8250000.0
2007-11-20 01:52:00,2.50468,2.50952,2.50468,2.5082,12250000.0
2007-11-20 01:53:00,2.50618,2.51096,2.50618,2.50994,8500000.0
2007-11-20 01:54:00,2.50814,2.50814,2.505,2.50594,13750000.0
2007-11-20 01:55:00,2.50854,2.51136,2.50597,2.51136,12500000.0
2007-11-20 01:56:00,2.51009,2.51009,2.50438,2.50752,6750000.0
2007-11-20 01:57:00,2.50832,2.51082,2.50832,2.50863,13630000.0
2007-11-20 01:58:00,2.50713,2.50927,2.50713,2.50927,11250000.0
2007-11-20 02:00:00,2.5107,2.5107,2.50586,2.50586,6750000.0
2007-11-20 02:01:00,2.50759,2.5103,2.50759,2.51,10250000.0
2007-11-20 02:02:00,2.51155,2.51155,2.50676,2.50676,6750000.0
2007-11-20 02:03:00,2.50912,2.51223,2.50765,2.51006,14500000.0
2007-11-20 02:04:00,2.50631,2.51053,2.50631,2.50929,19000000.0
2007-11-20 02:05:00,2.50817,2.51023,2.50719,2.50719,7000000.0
2007-11-20 02:06:00,2.50763,2.51094,2.505,2.50783,12250000.0
2007-11-20 02:07:00,2.50972,2.51114,2.50717,2.51056,5750000.0
2007-11-20 02:08:00,2.50875,2.50989,2.50324,2.50825,5750000.0
2007-11-20 02:09:00,2.50744,2.51075,2.50618,2.50618,8250000.0
2007-11-20 02:10:00,2.50667,2.51235,2.50667,2.51058,4500000.0
2007-11-20 02:11:00,2.5077,2.51015,2.50512,2.50512,6750000.0
2007-11-20 02:12:00,2.50809,2.51048,2.50741,2.50871,8500000.0
2007-11-20 02:13:00,2.50566,2.51029,2.50469,2.50733,8500000.0
2007-11-20 02:14:00,2.50711,2.51064,2.50339,2.51064,11750000.0
2007-11-20 02:15:00,2.50907,2.51051,2.50785,2.50827,5250000.0
2007-11-20 02:16:00,2.51004,2.51004,2.5084,2.50917,3750000.0
2007-11-20 02:17:00,2.50685,2.5099,2.50421,2.50722,7000000.0
2007-11-20 02:18:00,2.50835,2.50866,2.50456,2.50789,5250000.0
2007-11-20 02:19:00,2.50863,2.50959,2.50372,2.50959,9750000.0
2007-11-20 02:20:00,2.50775,2.50911,2.5033,2.50754,6750000.0
2007-11-20 02:21:00,2.50618,2.51019,2.50618,2.50699,3750000.0
2007-11-20 02:22:00,2.50855,2.51033,2.50765,2.51033,5500000.0
2007-11-20 02:23:00,2.50779,2.51006,2.5077,2.50953,9000000.0
2007-11-20 02:24:00,2.50966,2.51011,2.5053,2.50942,8750000.0
2007-11-20 02:25:00,2.50886,2.5101,2.50641,2.50727,6000000.0
2007-11-20 02:26:00,2.50822,2.50984,2.50326,2.50701,7250000.0
2007-11-20 02:27:00,2.5075,2.51043,2.50483,2.5084,11500000.0
2007-11-20 02:28:00,2.50889,2.50954,2.50371,2.50819,7250000.0
2007-11-20 02:29:00,2.50817,2.5101,2.50723,2.5101,4500000.0
2007-11-20 02:30:00,2.51121,2.51162,2.50958,2.51105,6000000.0
2007-11-20 02:32:00,2.50824,2.50889,2.50406,2.50749,6000000.0
2007-11-20 02:33:00,2.50195,2.50958,2.50195,2.50939,8510000.0
2007-11-20 02:34:00,2.50839,2.50951,2.50676,2.50676,4250000.0
2007-11-20 02:35:00,2.50871,2.51017,2.50496,2.50742,5750000.0
2007-11-20 02:36:00,2.50837,2.50937,2.50513,2.50607,8380000.0
2007-11-20 02:37:00,2.50746,2.5091,2.50598,2.50763,6000000.0
2007-11-20 02:38:00,2.50903,2.50908,2.50452,2.50899,9000000.0
2007-11-20 02:39:00,2.50957,2.50972,2.503,2.50704,11500000.0
2007-11-20 02:40:00,2.50341,2.51026,2.50341,2.51026,7000000.0
2007-11-20 02:41:00,2.50512,2.50929,2.50412,2.50453,9630000.0
2007-11-20 02:42:00,2.5087,2.51005,2.50496,2.50745,6500000.0
2007-11-20 02:43:00,2.5093,2.50951,2.50424,2.50803,11000000.0
2007-11-20 02:44:00,2.51121,2.51162,2.50786,2.50786,7500000.0
2007-11-20 02:45:00,2.51021,2.51186,2.50774,2.50787,10500000.0
2007-11-20 02:46:00,2.50582,2.50996,2.50582,2.5078,6010000.0
2007-11-20 02:47:00,2.51146,2.51146,2.50466,2.51037,8130000.0
2007-11-20 02:48:00,2.50974,2.51288,2.50706,2.50968,18500000.0
2007-11-20 02:49:00,2.50905,2.51006,2.50905,2.50962,5500000.0
2007-11-20 02:50:00,2.51093,2.51093,2.50792,2.50792,5000000.0
2007-11-20 02:51:00,2.50842,2.5109,2.50416,2.5109,11130000.0
2007-11-20 02:52:00,2.50642,2.51042,2.50642,2.50774,12000000.0
2007-11-20 02:53:00,2.50823,2.51102,2.50761,2.51078,5130000.0
2007-11-20 02:54:00,2.50855,2.5098,2.5058,2.50674,5250000.0
2007-11-20 02:55:00,2.51078,2.51149,2.50628,2.50749,5250000.0
2007-11-20 02:56:00,2.50733,2.51084,2.50733,2.50936,10760000.0
2007-11-20 02:57:00,2.5087,2.51033,2.50711,2.50711,14500000.0
2007-11-20 02:58:00,2.50973,2.51073,2.50846,2.50946,7500000.0
2007-11-20 02:59:00,2.51109,2.51109,2.50705,2.50969,12000000.0
2007-11-20 03:00:00,2.51034,2.51039,2.50574,2.50907,5500000.0
2007-11-20 03:01:00,2.50947,2.5106,2.50565,2.5097,15250000.0
2007-11-20 03:02:00,2.51009,2.51016,2.50732,2.50803,6000000.0
2007-11-20 03:03:00,2.51153,2.51153,2.50683,2.50917,9750000.0
2007-11-20 03:04:00,2.50862,2.51155,2.50862,2.51036,7500000.0
2007-11-20 03:05:00,2.51047,2.51098,2.50784,2.51015,5250000.0
2007-11-20 03:06:00,2.51087,2.51111,2.50759,2.51111,4880000.0
2007-11-20 03:07:00,2.51169,2.51169,2.50948,2.51027,7500000.0
2007-11-20 03:08:00,2.50926,2.51069,2.50641,2.5081,8000000.0
2007-11-20 03:09:00,2.50947,2.51098,2.50858,2.50858,6000000.0
2007-11-20 03:10:00,2.50843,2.51263,2.50843,2.50907,7750000.0
2007-11-20 03:11:00,2.50861,2.51063,2.50607,2.50607,6500000.0
2007-11-20 03:12:00,2.50906,2.51093,2.50743,2.50882,5260000.0
2007-11-20 03:13:00,2.50919,2.51226,2.50793,2.50803,9500000.0
2007-11-20 03:14:00,2.50962,2.51143,2.50777,2.51143,7000000.0
2007-11-20 03:15:00,2.50884,2.51135,2.50884,2.51018,8500000.0
2007-11-20 03:16:00,2.5126,2.5126,2.50883,2.5118,7000000.0
2007-11-20 03:17:00,2.51264,2.51378,2.50945,2.51035,7630000.0
2007-11-20 03:18:00,2.50998,2.51245,2.50857,2.50931,5630000.0
2007-11-20 03:19:00,2.51395,2.51395,2.50828,2.50828,7500000.0
2007-11-20 03:20:00,2.50965,2.51388,2.50965,2.51067,8000000.0
2007-11-20 03:21:00,2.51072,2.51329,2.509,2.5114,7000000.0
2007-11-20 03:22:00,2.51146,2.51352,2.50845,2.51221,7880000.0
2007-11-20 03:23:00,2.511,2.51412,2.50896,2.51362,5630000.0
2007-11-20 03:24:00,2.51139,2.51314,2.50835,2.5097,9880000.0
2007-11-20 03:25:00,2.51414,2.51414,2.50835,2.51309,6510000.0
2007-11-20 03:26:00,2.51215,2.51215,2.50885,2.51047,7500000.0
2007-11-20 03:27:00,2.51344,2.51344,2.5082,2.51094,5250000.0
2007-11-20 03:28:00,2.51177,2.51276,2.5111,2.51268,6250000.0
2007-11-20 03:29:00,2.50996,2.51335,2.50996,2.51174,8000000.0
2007-11-20 03:30:00,2.51267,2.51325,2.50707,2.50707,6000000.0
2007-11-20 03:31:00,2.51179,2.51354,2.511,2.51333,6750000.0
2007-11-20 03:32:00,2.51265,2.5129,2.5099,2.51204,6500000.0
2007-11-20 03:33:00,2.51411,2.51411,2.50779,2.50821,7380000.0
2007-11-20 03:34:00,2.50703,2.51403,2.50703,2.51095,8250000.0
2007-11-20 03:35:00,2.51365,2.51463,2.50915,2.51424,5130000.0
2007-11-20 03:36:00,2.51371,2.51413,2.51033,2.51194,5500000.0
2007-11-20 03:37:00,2.51297,2.51378,2.51159,2.51189,5500000.0
2007-11-20 03:38:00,2.51364,2.51442,2.50957,2.50957,5760000.0
2007-11-20 03:39:00,2.51288,2.51437,2.5106,2.51357,12500000.0
2007-11-20 03:40:00,2.51278,2.51455,2.51141,2.5135,6630000.0
2007-11-20 03:41:00,2.51224,2.51425,2.51207,2.51207,4500000.0
2007-11-20 03:42:00,2.50963,2.51384,2.50963,2.51384,5630000.0
2007-11-20 03:43:00,2.51126,2.51359,2.50963,2.51072,8500000.0
2007-11-20 03:44:00,2.51246,2.51264,2.50976,2.51134,6750000.0
2007-11-20 03:45:00,2.51424,2.51424,2.51074,2.51111,6750000.0
2007-11-20 03:46:00,2.51406,2.51406,2.5098,2.51185,12500000.0
2007-11-20 03:47:00,2.51242,2.51351,2.50879,2.51276,6500000.0
2007-11-20 03:48:00,2.50791,2.51366,2.50791,2.51276,9000000.0
2007-11-20 03:49:00,2.50951,2.51304,2.50951,2.51251,5500000.0
2007-11-20 03:51:00,2.51314,2.51423,2.51154,2.51231,11500000.0
2007-11-20 03:52:00,2.51161,2.51305,2.50815,2.50882,9500000.0
2007-11-20 03:53:00,2.5126,2.51366,2.50847,2.51349,10880000.0
2007-11-20 03:54:00,2.51431,2.51431,2.5122,2.51401,9130000.0
2007-11-20 03:55:00,2.51264,2.51467,2.50979,2.51178,5130000.0
2007-11-20 03:56:00,2.51307,2.51389,2.50851,2.5088,5500000.0
2007-11-20 03:57:00,2.51221,2.5139,2.51041,2.5139,7250000.0
2007-11-20 03:58:00,2.51198,2.51386,2.50823,2.51354,6880000.0
2007-11-20 03:59:00,2.51335,2.51335,2.51147,2.5123,6630000.0
2007-11-20 04:00:00,2.5114,2.51421,2.5114,2.51421,8630000.0
2007-11-20 04:01:00,2.51248,2.51384,2.50973,2.51326,6500000.0
2007-11-20 04:02:00,2.50821,2.51323,2.50783,2.51134,11250000.0
2007-11-20 04:03:00,2.51213,2.51416,2.5104,2.51163,9250000.0
2007-11-20 04:04:00,2.51361,2.51381,2.5094,2.51274,7500000.0
2007-11-20 04:05:00,2.51353,2.51443,2.5132,2.51422,8380000.0
2007-11-20 04:06:00,2.5148,2.5148,2.51084,2.51394,7000000.0
2007-11-20 04:07:00,2.51039,2.51439,2.51039,2.51275,9000000.0
2007-11-20 04:08:00,2.51318,2.51444,2.50787,2.51186,8010000.0
2007-11-20 04:09:00,2.51401,2.51453,2.51007,2.51077,7020000.0
2007-11-20 04:10:00,2.51458,2.51463,2.51186,2.51212,8500000.0
2007-11-20 04:11:00,2.51409,2.51409,2.51166,2.51166,9250000.0
2007-11-20 04:12:00,2.51338,2.51455,2.51281,2.51335,5250000.0
2007-11-20 04:13:00,2.51371,2.51481,2.51016,2.51481,7000000.0
2007-11-20 04:14:00,2.51325,2.51529,2.51143,2.51529,8750000.0
2007-11-20 04:15:00,2.51363,2.5149,2.513,2.51447,6750000.0
2007-11-20 04:16:00,2.51147,2.51502,2.51127,2.51502,7760000.0
2007-11-20 04:17:00,2.51475,2.51475,2.50874,2.51437,6500000.0
2007-11-20 04:18:00,2.51479,2.5151,2.5098,2.51178,5880000.0
2007-11-20 04:19:00,2.51426,2.5153,2.51051,2.51051,8000000.0
2007-11-20 04:20:00,2.51172,2.51569,2.50978,2.51267,10250000.0
2007-11-20 04:21:00,2.51297,2.51494,2.51144,2.5134,8000000.0
2007-11-20 04:22:00,2.51561,2.51561,2.51095,2.51394,8260000.0
2007-11-20 04:23:00,2.51293,2.51364,2.5091,2.51171,9380000.0
2007-11-20 04:24:00,2.51303,2.51366,2.50968,2.51307,8130000.0
2007-11-20 04:25:00,2.514,2.514,2.50976,2.50976,5750000.0
2007-11-20 04:26:00,2.51219,2.5145,2.51207,2.51416,5500000.0
2007-11-20 04:27:00,2.51347,2.51441,2.51122,2.51427,7140000.0
2007-11-20 04:28:00,2.51272,2.51398,2.50929,2.51089,9750000.0
2007-11-20 04:29:00,2.51235,2.51446,2.50853,2.51303,8760000.0
2007-11-20 04:30:00,2.51066,2.51457,2.50674,2.51457,5750000.0
2007-11-20 04:31:00,2.51343,2.51435,2.51172,2.51435,5750000.0
2007-11-20 04:32:00,2.51381,2.51434,2.51045,2.51316,12250000.0
2007-11-20 04:33:00,2.51281,2.51446,2.51136,2.51446,8500000.0
2007-11-20 04:34:00,2.51099,2.51541,2.51061,2.51441,6750000.0
2007-11-20 04:35:00,2.51047,2.51455,2.51003,2.51455,8880000.0
2007-11-20 04:36:00,2.51366,2.51419,2.51114,2.51241,6260000.0
2007-11-20 04:37:00,2.51144,2.51413,2.51052,2.51052,5750000.0
2007-11-20 04:38:00,2.51462,2.515,2.51088,2.51255,5250000.0
2007-11-20 04:39:00,2.51254,2.51391,2.50897,2.51149,8250000.0
2007-11-20 04:40:00,2.50742,2.51355,2.50742,2.51209,9000000.0
2007-11-20 04:41:00,2.51451,2.51451,2.51068,2.51268,13130000.0
2007-11-20 04:42:00,2.51378,2.51378,2.51153,2.5122,7880000.0
2007-11-20 04:43:00,2.51379,2.51397,2.51235,2.51397,6250000.0
2007-11-20 04:44:00,2.51443,2.51451,2.51233,2.51338,10750000.0
2007-11-20 04:45:00,2.51221,2.51399,2.51197,2.51332,8000000.0
2007-11-20 04:46:00,2.51333,2.51393,2.5099,2.51353,11000000.0
2007-11-20 04:47:00,2.51425,2.51525,2.51249,2.51402,10010000.0
2007-11-20 04:48:00,2.51484,2.51484,2.51143,2.5146,7500000.0
2007-11-20 04:49:00,2.51256,2.5143,2.50992,2.50992,6000000.0
2007-11-20 04:50:00,2.51422,2.51429,2.51272,2.513,9000000.0
2007-11-20 04:51:00,2.51479,2.51479,2.51016,2.51071,6750000.0
2007-11-20 04:52:00,2.51203,2.51466,2.51032,2.51032,10510000.0
2007-11-20 04:53:00,2.51544,2.51566,2.51247,2.51293,9380000.0
2007-11-20 04:54:00,2.51545,2.51621,2.5136,2.5136,9500000.0
2007-11-20 04:55:00,2.51322,2.51533,2.51301,2.51301,7630000.0
2007-11-20 04:56:00,2.51493,2.51493,2.50949,2.51357,6750000.0
2007-11-20 04:57:00,2.51368,2.51453,2.51072,2.51072,7500000.0
2007-11-20 04:58:00,2.51178,2.51532,2.51178,2.51417,5750000.0
2007-11-20 04:59:00,2.51264,2.51471,2.51093,2.51251,8880000.0
2007-11-20 05:00:00,2.51494,2.51494,2.50978,2.51344,5000000.0
2007-11-20 05:01:00,2.51373,2.5149,2.51373,2.51387,6500000.0
2007-11-20 05:02:00,2.50973,2.51446,2.50906,2.51385,6500000.0
2007-11-20 05:03:00,2.51477,2.51477,2.51271,2.51454,11000000.0
2007-11-20 05:04:00,2.51467,2.51467,2.51222,2.51323,6750000.0
2007-11-20 05:05:00,2.51247,2.51448,2.5095,2.51354,9000000.0
2007-11-20 05:06:00,2.51207,2.51457,2.51111,2.51217,11130000.0
2007-11-20 05:07:00,2.51356,2.51464,2.51273,2.51438,6880000.0
2007-11-20 05:08:00,2.51529,2.51529,2.51345,2.51372,6500000.0
2007-11-20 05:09:00,2.51408,2.51422,2.51288,2.51405,7000000.0
2007-11-20 05:10:00,2.50911,2.51376,2.50911,2.51251,6130000.0
2007-11-20 05:11:00,2.51457,2.5147,2.512,2.512,8500000.0
2007-11-20 05:12:00,2.5117,2.51402,2.50934,2.5129,9000000.0
2007-11-20 05:13:00,2.51417,2.51417,2.51074,2.51332,7000000.0
2007-11-20 05:14:00,2.5121,2.51349,2.50971,2.50971,6130000.0
2007-11-20 05:15:00,2.51113,2.51392,2.51113,2.5129,5750000.0
2007-11-20 05:16:00,2.51361,2.51396,2.51043,2.51372,6750000.0
2007-11-20 05:17:00,2.51404,2.51404,2.51199,2.51371,6250000.0
2007-11-20 05:18:00,2.51192,2.51361,2.50931,2.51243,7750000.0
2007-11-20 05:19:00,2.51189,2.51389,2.51037,2.51389,6250000.0
2007-11-20 05:20:00,2.51342,2.51372,2.50857,2.51372,10380000.0
2007-11-20 05:21:00,2.51293,2.51524,2.50665,2.50996,8250000.0
2007-11-20 05:22:00,2.51225,2.51344,2.51074,2.51263,6750000.0
2007-11-20 05:23:00,2.51391,2.51391,2.5088,2.51216,6250000.0
2007-11-20 05:24:00,2.51298,2.51298,2.50967,2.50967,5130000.0
2007-11-20 05:25:00,2.51204,2.51433,2.51145,2.51312,7750000.0
2007-11-20 05:26:00,2.51191,2.51191,2.51143,2.51173,3250000.0
2007-11-20 05:27:00,2.51324,2.51324,2.51097,2.51097,3630000.0
2007-11-20 05:28:00,2.511,2.51333,2.50963,2.51302,8500000.0
2007-11-20 05:29:00,2.51001,2.51318,2.50796,2.51055,7750000.0
2007-11-20 05:30:00,2.51245,2.51452,2.51185,2.51452,6500000.0
2007-11-20 05:31:00,2.51185,2.51364,2.50788,2.51314,7630000.0
2007-11-20 05:32:00,2.51258,2.51296,2.50912,2.51221,7760000.0
2007-11-20 05:33:00,2.51112,2.51319,2.51018,2.51171,7250000.0
2007-11-20 05:34:00,2.514,2.514,2.50956,2.51169,6000000.0
2007-11-20 05:35:00,2.51108,2.51403,2.50684,2.51279,6750000.0
2007-11-20 05:36:00,2.51284,2.51346,2.51095,2.51316,6630000.0
2007-11-20 05:37:00,2.51274,2.51431,2.51023,2.51199,7750000.0
2007-11-20 05:38:00,2.51322,2.51363,2.51218,2.51218,9630000.0
2007-11-20 05:39:00,2.51197,2.51358,2.50587,2.51317,12010000.0
2007-11-20 05:40:00,2.51275,2.51345,2.51182,2.51267,5250000.0
2007-11-20 05:41:00,2.51137,2.51295,2.50889,2.51252,6750000.0
2007-11-20 05:42:00,2.51242,2.51279,2.50729,2.5112,9000000.0
2007-11-20 05:43:00,2.51159,2.51314,2.50479,2.51314,6380000.0
2007-11-20 05:44:00,2.50868,2.5137,2.50868,2.51346,9630000.0
2007-11-20 05:45:00,2.51247,2.51317,2.50758,2.51251,7250000.0
2007-11-20 05:46:00,2.51104,2.51305,2.50894,2.51295,5750000.0
2007-11-20 05:47:00,2.51191,2.51253,2.50967,2.51253,5750000.0
2007-11-20 05:48:00,2.51107,2.51291,2.50951,2.51142,8250000.0
2007-11-20 05:49:00,2.51179,2.51221,2.50791,2.50791,5630000.0
2007-11-20 05:50:00,2.51191,2.51276,2.51072,2.51221,6270000.0
2007-11-20 05:51:00,2.51057,2.51227,2.50738,2.50904,10500000.0
2007-11-20 05:52:00,2.51095,2.51251,2.50656,2.51251,11000000.0
2007-11-20 05:53:00,2.51249,2.51249,2.51031,2.5116,6630000.0
2007-11-20 05:54:00,2.5125,2.5125,2.50854,2.51,8000000.0
2007-11-20 05:55:00,2.51109,2.51241,2.50738,2.5116,6250000.0
2007-11-20 05:56:00,2.51283,2.51283,2.50696,2.51226,9750000.0
2007-11-20 05:57:00,2.51289,2.51289,2.5096,2.5096,5500000.0
2007-11-20 05:58:00,2.51247,2.51247,2.50821,2.51233,6760000.0
2007-11-20 05:59:00,2.50943,2.51255,2.50943,2.51245,9000000.0
2007-11-20 06:00:00,2.51013,2.5129,2.50673,2.5129,8130000.0
2007-11-20 06:01:00,2.51096,2.51243,2.50879,2.51127,8880000.0
2007-11-20 06:02:00,2.5119,2.5124,2.50855,2.51138,9000000.0
2007-11-20 06:03:00,2.51268,2.51303,2.5099,2.51058,9510000.0
2007-11-20 06:04:00,2.5106,2.51304,2.50945,2.50981,6750000.0
2007-11-20 06:05:00,2.51124,2.51328,2.51009,2.51009,8000000.0
2007-11-20 06:06:00,2.5134,2.5134,2.50715,2.50954,7130000.0
2007-11-20 06:07:00,2.51071,2.51287,2.50775,2.51181,7750000.0
2007-11-20 06:08:00,2.51095,2.5123,2.51084,2.5123,7130000.0
2007-11-20 06:09:00,2.51133,2.51222,2.50892,2.50892,5500000.0
2007-11-20 06:10:00,2.51044,2.51226,2.50971,2.50971,10000000.0
2007-11-20 06:11:00,2.50748,2.51157,2.50748,2.51053,5750000.0
2007-11-20 06:12:00,2.50877,2.51114,2.50786,2.50929,8500000.0
2007-11-20 06:13:00,2.50758,2.51094,2.50758,2.51069,8750000.0
2007-11-20 06:14:00,2.50858,2.51171,2.50728,2.51171,8380000.0
2007-11-20 06:15:00,2.50993,2.51173,2.50966,2.51013,8250000.0
2007-11-20 06:16:00,2.51204,2.51217,2.50808,2.51181,6500000.0
2007-11-20 06:17:00,2.51287,2.51287,2.50925,2.51166,7500000.0
2007-11-20 06:18:00,2.51053,2.51194,2.51038,2.51168,5750000.0
2007-11-20 06:19:00,2.50853,2.51223,2.50853,2.51062,9000000.0
2007-11-20 06:20:00,2.51285,2.51285,2.50841,2.50954,6130000.0
2007-11-20 06:21:00,2.51115,2.5124,2.50797,2.50974,8260000.0
2007-11-20 06:22:00,2.51193,2.51255,2.50777,2.51255,13000000.0
2007-11-20 06:23:00,2.51218,2.51226,2.50645,2.51044,10000000.0
2007-11-20 06:24:00,2.51137,2.51137,2.50687,2.5101,6630000.0
2007-11-20 06:25:00,2.51254,2.51254,2.50747,2.51064,8130000.0
2007-11-20 06:26:00,2.50903,2.51239,2.50703,2.51056,10000000.0
2007-11-20 06:27:00,2.50998,2.51309,2.50961,2.51142,5750000.0
2007-11-20 06:28:00,2.51272,2.51272,2.50772,2.51192,5500000.0
2007-11-20 06:29:00,2.51221,2.51222,2.51038,2.51117,6750000.0
2007-11-20 06:30:00,2.50988,2.5115,2.50856,2.50958,9000000.0
2007-11-20 06:31:00,2.51079,2.51202,2.50747,2.51165,6880000.0
2007-11-20 06:32:00,2.51075,2.51098,2.50827,2.50971,10630000.0
2007-11-20 06:33:00,2.51055,2.51145,2.50833,2.50833,6500000.0
2007-11-20 06:34:00,2.5106,2.51142,2.50709,2.50709,9250000.0
2007-11-20 06:35:00,2.51033,2.51079,2.50569,2.50616,9500000.0
2007-11-20 06:36:00,2.51137,2.51164,2.51025,2.5112,5880000.0
2007-11-20 06:37:00,2.51088,2.51259,2.50667,2.51115,6250000.0
2007-11-20 06:38:00,2.50968,2.51135,2.50875,2.51003,8500000.0
2007-11-20 06:39:00,2.51025,2.51043,2.50429,2.51043,6250000.0
2007-11-20 06:40:00,2.50973,2.51091,2.50643,2.51024,6630000.0
2007-11-20 06:41:00,2.51051,2.51051,2.50356,2.50921,10380000.0
2007-11-20 06:42:00,2.50691,2.50985,2.5063,2.50831,6630000.0
2007-11-20 06:43:00,2.50964,2.50975,2.50682,2.50903,10130000.0
2007-11-20 06:44:00,2.50549,2.51096,2.50549,2.51051,5500000.0
2007-11-20 06:45:00,2.50872,2.5104,2.5057,2.50719,8250000.0
2007-11-20 06:46:00,2.51044,2.51044,2.50644,2.51012,8250000.0
2007-11-20 06:47:00,2.51038,2.51038,2.50661,2.50814,7000000.0
2007-11-20 06:48:00,2.50844,2.50946,2.50451,2.50452,10250000.0
2007-11-20 06:49:00,2.51021,2.51042,2.50649,2.50865,10010000.0
2007-11-20 06:50:00,2.50583,2.50921,2.50424,2.50521,8510000.0
2007-11-20 06:51:00,2.50663,2.50946,2.50477,2.50646,7130000.0
2007-11-20 06:52:00,2.50938,2.50986,2.50724,2.50832,8510000.0
2007-11-20 06:53:00,2.50891,2.50924,2.50435,2.50695,7750000.0
2007-11-20 06:54:00,2.50838,2.50934,2.50778,2.50934,7500000.0
2007-11-20 06:55:00,2.50937,2.5094,2.50403,2.50705,12630000.0
2007-11-20 06:56:00,2.50753,2.50999,2.50491,2.50816,6880000.0
2007-11-20 06:57:00,2.50749,2.51013,2.50603,2.51013,12250000.0
2007-11-20 06:58:00,2.50939,2.51039,2.50377,2.51039,9000000.0
2007-11-20 06:59:00,2.50652,2.50976,2.50563,2.50874,5000000.0
2007-11-20 07:00:00,2.50875,2.50998,2.50838,2.50847,6880000.0
2007-11-20 07:01:00,2.50971,2.5101,2.50746,2.50901,5500000.0
2007-11-20 07:02:00,2.5078,2.51046,2.5078,2.50847,6750000.0
2007-11-20 07:03:00,2.50985,2.51198,2.50801,2.51198,4500000.0
2007-11-20 07:04:00,2.51037,2.51044,2.50618,2.51044,11750000.0
2007-11-20 07:05:00,2.50981,2.51035,2.50474,2.50784,11880000.0
2007-11-20 07:06:00,2.50922,2.51111,2.50667,2.50981,10750000.0
2007-11-20 07:07:00,2.50735,2.51048,2.50735,2.50907,8130000.0
2007-11-20 07:08:00,2.50899,2.50956,2.50783,2.50853,6000000.0
2007-11-20 07:09:00,2.5104,2.5104,2.50735,2.50922,8750000.0
2007-11-20 07:10:00,2.50885,2.51195,2.5073,2.50806,10000000.0
2007-11-20 07:11:00,2.51019,2.51019,2.50716,2.51019,9750000.0
2007-11-20 07:12:00,2.50803,2.5099,2.50754,2.50754,7500000.0
2007-11-20 07:13:00,2.5095,2.5106,2.5061,2.5061,8000000.0
2007-11-20 07:14:00,2.5094,2.51057,2.50699,2.50724,7880000.0
2007-11-20 07:15:00,2.51072,2.51072,2.5063,2.50891,8500000.0
2007-11-20 07:16:00,2.50826,2.51032,2.50331,2.50768,6380000.0
2007-11-20 07:17:00,2.51027,2.51027,2.50564,2.51007,7750000.0
2007-11-20 07:18:00,2.51083,2.51083,2.50823,2.51049,11250000.0
2007-11-20 07:19:00,2.50516,2.5108,2.50516,2.50769,6000000.0
2007-11-20 07:20:00,2.50928,2.51027,2.50831,2.50841,8000000.0
2007-11-20 07:21:00,2.50964,2.51085,2.50887,2.51029,7250000.0
2007-11-20 07:22:00,2.50884,2.51022,2.50439,2.50743,9000000.0
2007-11-20 07:23:00,2.51133,2.51133,2.50853,2.51114,13130000.0
2007-11-20 07:24:00,2.50886,2.51044,2.50855,2.5087,8000000.0
2007-11-20 07:25:00,2.50989,2.51173,2.50626,2.50792,5750000.0
2007-11-20 07:26:00,2.50829,2.51069,2.50609,2.5089,9500000.0
2007-11-20 07:27:00,2.51125,2.51125,2.50569,2.51109,12000000.0
2007-11-20 07:28:00,2.50926,2.51086,2.5063,2.50763,11000000.0
2007-11-20 07:29:00,2.50958,2.51111,2.5082,2.51104,9000000.0
2007-11-20 07:30:00,2.50659,2.51008,2.50659,2.50937,8010000.0
2007-11-20 07:31:00,2.50936,2.51119,2.50822,2.51115,13380000.0
2007-11-20 07:32:00,2.51068,2.51068,2.50677,2.50752,4000000.0
2007-11-20 07:33:00,2.50973,2.5108,2.50817,2.51064,6750000.0
2007-11-20 07:34:00,2.50501,2.5108,2.50501,2.50729,8000000.0
2007-11-20 07:35:00,2.50918,2.50993,2.5062,2.50979,7000000.0
2007-11-20 07:36:00,2.50644,2.5087,2.50589,2.50637,7500000.0
2007-11-20 07:37:00,2.50863,2.50863,2.50622,2.50642,8130000.0
2007-11-20 07:38:00,2.50781,2.50837,2.50166,2.50597,8750000.0
2007-11-20 07:39:00,2.50392,2.50904,2.50392,2.50863,8000000.0
2007-11-20 07:40:00,2.50678,2.50983,2.50573,2.50861,8000000.0
2007-11-20 07:41:00,2.50687,2.50911,2.5052,2.50724,9500000.0
2007-11-20 07:42:00,2.50355,2.51018,2.50355,2.51018,7750000.0
2007-11-20 07:43:00,2.50697,2.50816,2.50385,2.5078,10880000.0
2007-11-20 07:44:00,2.50674,2.5089,2.50412,2.50731,6250000.0
2007-11-20 07:45:00,2.50476,2.50823,2.50476,2.50658,7250000.0
2007-11-20 07:46:00,2.50432,2.50842,2.503,2.50757,10500000.0
2007-11-20 07:47:00,2.5075,2.50771,2.50483,2.50673,11000000.0
2007-11-20 07:48:00,2.50631,2.50802,2.50534,2.50786,6630000.0
2007-11-20 07:49:00,2.50542,2.50804,2.50227,2.50227,7500000.0
2007-11-20 07:50:00,2.50799,2.50881,2.50377,2.50881,11500000.0
2007-11-20 07:51:00,2.5062,2.50824,2.50583,2.5075,6250000.0
2007-11-20 07:53:00,2.50692,2.50898,2.50324,2.50652,9010000.0
2007-11-20 07:54:00,2.50878,2.5089,2.50668,2.50668,9250000.0
2007-11-20 07:55:00,2.50872,2.50939,2.50584,2.50794,7000000.0
2007-11-20 07:56:00,2.50786,2.50895,2.50669,2.50887,10270000.0
2007-11-20 07:57:00,2.50727,2.50878,2.50269,2.50878,8500000.0
2007-11-20 07:58:00,2.50788,2.50886,2.50404,2.50404,9500000.0
2007-11-20 07:59:00,2.50506,2.50898,2.50427,2.50592,15250000.0
2007-11-20 08:00:00,2.50763,2.50883,2.5026,2.50762,5250000.0
2007-11-20 08:01:00,2.50553,2.50839,2.50333,2.50835,6250000.0
2007-11-20 08:02:00,2.50735,2.50892,2.50346,2.50698,8750000.0
2007-11-20 08:03:00,2.509,2.509,2.50306,2.50849,9630000.0
2007-11-20 08:04:00,2.50847,2.50848,2.50419,2.50848,8250000.0
2007-11-20 08:05:00,2.5064,2.50823,2.50532,2.50815,10760000.0
2007-11-20 08:06:00,2.50818,2.50865,2.50125,2.50529,5760000.0
2007-11-20 08:07:00,2.50469,2.50914,2.50469,2.50809,8880000.0
2007-11-20 08:08:00,2.50739,2.50816,2.50647,2.50742,6000000.0
2007-11-20 08:09:00,2.50672,2.50938,2.50314,2.50926,9000000.0
2007-11-20 08:10:00,2.50842,2.50916,2.50469,2.50916,8260000.0
2007-11-20 08:11:00,2.50966,2.50986,2.50228,2.5086,10000000.0
2007-11-20 08:12:00,2.50808,2.50876,2.50525,2.50731,9130000.0
2007-11-20 08:13:00,2.50715,2.50977,2.50433,2.50523,11500000.0
2007-11-20 08:14:00,2.50806,2.50952,2.5037,2.50684,8380000.0
2007-11-20 08:15:00,2.50515,2.50938,2.50477,2.50847,8880000.0
2007-11-20 08:16:00,2.50957,2.50957,2.50313,2.50659,5380000.0
2007-11-20 08:17:00,2.50821,2.51067,2.50716,2.50716,9380000.0
2007-11-20 08:18:00,2.505,2.50964,2.50449,2.50912,11500000.0
2007-11-20 08:19:00,2.50916,2.51192,2.50749,2.51192,7250000.0
2007-11-20 08:20:00,2.51009,2.51125,2.50889,2.51026,9380000.0
2007-11-20 08:21:00,2.5112,2.51144,2.50844,2.50999,7000000.0
2007-11-20 08:22:00,2.51088,2.5133,2.50888,2.51021,10380000.0
2007-11-20 08:23:00,2.51089,2.51129,2.50796,2.51052,10500000.0
2007-11-20 08:24:00,2.51122,2.51136,2.50968,2.51136,5630000.0
2007-11-20 08:25:00,2.51044,2.51246,2.50644,2.51177,10250000.0
2007-11-20 08:26:00,2.50986,2.51169,2.50766,2.50949,10250000.0
2007-11-20 08:27:00,2.51038,2.51149,2.50808,2.50903,7750000.0
2007-11-20 08:28:00,2.50544,2.51119,2.50539,2.50962,8380000.0
2007-11-20 08:29:00,2.51068,2.51092,2.50726,2.51092,6750000.0
2007-11-20 08:30:00,2.50947,2.5115,2.50835,2.5115,9010000.0
2007-11-20 08:31:00,2.51143,2.51143,2.50858,2.50988,10500000.0
2007-11-20 08:32:00,2.5115,2.51172,2.50803,2.50803,8500000.0
2007-11-20 08:33:00,2.51104,2.51248,2.50785,2.50978,14880000.0
2007-11-20 08:34:00,2.50885,2.51078,2.50623,2.50623,8380000.0
2007-11-20 08:35:00,2.50932,2.51083,2.50654,2.509,12750000.0
2007-11-20 08:36:00,2.50841,2.51097,2.50841,2.50854,8380000.0
2007-11-20 08:37:00,2.50921,2.51018,2.50668,2.50863,8750000.0
2007-11-20 08:38:00,2.50924,2.51077,2.50738,2.50738,8500000.0
2007-11-20 08:39:00,2.50907,2.50949,2.50478,2.50478,5750000.0
2007-11-20 08:40:00,2.50505,2.50848,2.50431,2.50724,10250000.0
2007-11-20 08:41:00,2.50471,2.50959,2.50471,2.50959,7000000.0
2007-11-20 08:42:00,2.50599,2.50821,2.50244,2.50721,8500000.0
2007-11-20 08:43:00,2.50679,2.50679,2.50131,2.50606,7750000.0
2007-11-20 08:44:00,2.50434,2.5064,2.50205,2.50419,6750000.0
2007-11-20 08:45:00,2.50629,2.50629,2.50186,2.50596,8000000.0
2007-11-20 08:46:00,2.50303,2.50737,2.50233,2.50397,11010000.0
2007-11-20 08:47:00,2.50636,2.50781,2.50212,2.50436,7260000.0
2007-11-20 08:48:00,2.50511,2.50691,2.50133,2.50133,9750000.0
2007-11-20 08:49:00,2.50637,2.50724,2.50381,2.50724,9250000.0
2007-11-20 08:50:00,2.50579,2.50642,2.50349,2.50479,8130000.0
2007-11-20 08:51:00,2.50638,2.50698,2.5035,2.50698,5880000.0
2007-11-20 08:52:00,2.50453,2.50598,2.50032,2.50598,6500000.0
2007-11-20 08:53:00,2.5049,2.5054,2.50098,2.505,7250000.0
2007-11-20 08:54:00,2.50373,2.50687,2.50373,2.50687,6250000.0
2007-11-20 08:55:00,2.50388,2.50628,2.50021,2.50628,10630000.0
2007-11-20 08:56:00,2.50703,2.50703,2.50466,2.5047,9750000.0
2007-11-20 08:57:00,2.50523,2.50661,2.50321,2.50661,7630000.0
2007-11-20 08:58:00,2.50663,2.50734,2.50431,2.50734,5500000.0
2007-11-20 08:59:00,2.50797,2.50797,2.50403,2.50591,8000000.0
2007-11-20 09:00:00,2.50567,2.50757,2.50227,2.50515,10500000.0
2007-11-20 09:01:00,2.50647,2.50781,2.50466,2.50776,7760000.0
2007-11-20 09:02:00,2.50649,2.50712,2.50238,2.50238,9500000.0
2007-11-20 09:03:00,2.50491,2.50844,2.50445,2.50705,11250000.0
2007-11-20 09:04:00,2.50399,2.50793,2.50399,2.50541,5750000.0
2007-11-20 09:05:00,2.50496,2.50722,2.5044,2.50722,9250000.0
2007-11-20 09:06:00,2.50596,2.50684,2.50316,2.50376,12000000.0
2007-11-20 09:07:00,2.50578,2.50912,2.50478,2.50881,12500000.0
2007-11-20 09:08:00,2.50362,2.50778,2.50362,2.50465,9000000.0
2007-11-20 09:09:00,2.50605,2.50704,2.50162,2.50162,7000000.0
2007-11-20 09:10:00,2.50376,2.50794,2.50314,2.50783,8250000.0
2007-11-20 09:11:00,2.50552,2.50785,2.50302,2.50761,8500000.0
2007-11-20 09:12:00,2.50614,2.50716,2.50527,2.50527,5750000.0
2007-11-20 09:13:00,2.50538,2.50858,2.50413,2.50858,5880000.0
2007-11-20 09:14:00,2.50647,2.50849,2.50225,2.50522,8500000.0
2007-11-20 09:15:00,2.50521,2.50886,2.50328,2.50753,10500000.0
2007-11-20 09:16:00,2.5045,2.50783,2.50366,2.50394,8510000.0
2007-11-20 09:17:00,2.50664,2.50809,2.50198,2.50809,11510000.0
2007-11-20 09:18:00,2.50844,2.50844,2.50088,2.50548,7000000.0
2007-11-20 09:19:00,2.50362,2.50696,2.50344,2.50374,12750000.0
2007-11-20 09:20:00,2.50349,2.50552,2.50188,2.50489,11500000.0
2007-11-20 09:21:00,2.50326,2.50489,2.5023,2.50427,11500000.0
2007-11-20 09:22:00,2.50294,2.50434,2.50034,2.50282,12880000.0
2007-11-20 09:23:00,2.50171,2.50375,2.50099,2.50375,5500000.0
2007-11-20 09:24:00,2.50291,2.50333,2.49812,2.50174,12880000.0
2007-11-20 09:25:00,2.5025,2.50255,2.49969,2.50052,8750000.0
2007-11-20 09:26:00,2.49641,2.50251,2.49641,2.50168,14630000.0
2007-11-20 09:27:00,2.49759,2.50275,2.49759,2.50137,5500000.0
2007-11-20 09:28:00,2.50185,2.50207,2.49933,2.49935,10750000.0
2007-11-20 09:29:00,2.50141,2.50174,2.49718,2.50107,18750000.0
2007-11-20 09:30:00,2.50094,2.50242,2.49762,2.49848,6260000.0
2007-11-20 09:31:00,2.50183,2.50203,2.49931,2.50118,8000000.0
2007-11-20 09:32:00,2.50238,2.50238,2.49713,2.50041,8500000.0
2007-11-20 09:33:00,2.50019,2.50019,2.49379,2.49781,8380000.0
2007-11-20 09:34:00,2.49813,2.5002,2.49705,2.5002,7750000.0
2007-11-20 09:35:00,2.49623,2.50023,2.49483,2.50023,7130000.0
2007-11-20 09:36:00,2.49635,2.49988,2.49489,2.49621,7750000.0
2007-11-20 09:37:00,2.49795,2.50066,2.49728,2.50006,10500000.0
2007-11-20 09:38:00,2.4989,2.49892,2.49495,2.49732,12500000.0
2007-11-20 09:39:00,2.49741,2.49889,2.49513,2.49871,10500000.0
2007-11-20 09:40:00,2.49878,2.49878,2.49351,2.49807,16000000.0
2007-11-20 09:41:00,2.49763,2.49837,2.49345,2.49563,8500000.0
2007-11-20 09:42:00,2.49411,2.49728,2.49166,2.49362,13130000.0
2007-11-20 09:43:00,2.49565,2.49643,2.49172,2.49554,8000000.0
2007-11-20 09:44:00,2.49535,2.49719,2.49519,2.49689,8380000.0
2007-11-20 09:45:00,2.49598,2.49763,2.49086,2.495,9380000.0
2007-11-20 09:46:00,2.49217,2.49713,2.49217,2.49569,6500000.0
2007-11-20 09:47:00,2.49676,2.49716,2.49224,2.49224,5500000.0
2007-11-20 09:48:00,2.49361,2.49608,2.49337,2.49556,8750000.0
2007-11-20 09:49:00,2.49438,2.49557,2.49383,2.49515,6500000.0
2007-11-20 09:50:00,2.49424,2.49488,2.49202,2.49362,6500000.0
2007-11-20 09:51:00,2.49178,2.49686,2.49178,2.49572,9630000.0
2007-11-20 09:52:00,2.49551,2.49597,2.49268,2.49389,7630000.0
2007-11-20 09:53:00,2.49635,2.49635,2.49403,2.49542,7000000.0
2007-11-20 09:54:00,2.49692,2.49692,2.49279,2.49636,7750000.0
2007-11-20 09:55:00,2.492,2.49804,2.49082,2.4952,10000000.0
2007-11-20 09:56:00,2.4977,2.49891,2.49322,2.49597,13760000.0
2007-11-20 09:57:00,2.49729,2.49846,2.49499,2.49499,12630000.0
2007-11-20 09:58:00,2.49728,2.49799,2.49202,2.49786,7500000.0
2007-11-20 09:59:00,2.49702,2.499,2.49457,2.4965,10250000.0
2007-11-20 10:00:00,2.49736,2.49736,2.49062,2.49373,12250000.0
2007-11-20 10:01:00,2.49702,2.49702,2.49126,2.49437,7630000.0
2007-11-20 10:02:00,2.49243,2.49584,2.4918,2.49386,14750000.0
2007-11-20 10:03:00,2.4952,2.4964,2.49231,2.49526,11000000.0
2007-11-20 10:04:00,2.49201,2.49653,2.49096,2.4943,8250000.0
2007-11-20 10:05:00,2.49452,2.49614,2.48747,2.49542,10000000.0
2007-11-20 10:06:00,2.49482,2.49538,2.4933,2.4933,8130000.0
2007-11-20 10:07:00,2.49194,2.49306,2.48752,2.4916,9630000.0
2007-11-20 10:08:00,2.48917,2.49,2.48619,2.48784,6880000.0
2007-11-20 10:09:00,2.48621,2.49029,2.48447,2.48785,10750000.0
2007-11-20 10:10:00,2.48812,2.49063,2.48812,2.49039,9250000.0
2007-11-20 10:11:00,2.48966,2.49274,2.48911,2.48911,5500000.0
2007-11-20 10:12:00,2.4912,2.49208,2.48734,2.49208,6630000.0
2007-11-20 10:13:00,2.49143,2.49143,2.48479,2.48811,9000000.0
2007-11-20 10:14:00,2.48976,2.49107,2.48425,2.49107,8000000.0
2007-11-20 10:15:00,2.49109,2.49205,2.48501,2.49093,11750000.0
2007-11-20 10:16:00,2.49137,2.49137,2.48937,2.4896,5750000.0
2007-11-20 10:17:00,2.49106,2.49119,2.48446,2.49119,7380000.0
2007-11-20 10:18:00,2.48958,2.49127,2.48735,2.48794,6250000.0
2007-11-20 10:19:00,2.48979,2.49105,2.48621,2.49105,7500000.0
2007-11-20 10:20:00,2.49129,2.49129,2.48602,2.48714,7500000.0
2007-11-20 10:21:00,2.49028,2.49055,2.48506,2.49055,12380000.0
2007-11-20 10:22:00,2.48989,2.49045,2.48803,2.49045,7750000.0
2007-11-20 10:23:00,2.48967,2.48974,2.48784,2.48784,6380000.0
2007-11-20 10:24:00,2.4886,2.49027,2.48489,2.48981,8130000.0
2007-11-20 10:25:00,2.49062,2.49062,2.48747,2.48964,9380000.0
2007-11-20 10:26:00,2.49067,2.49067,2.48748,2.48862,5750000.0
2007-11-20 10:27:00,2.49027,2.49027,2.48105,2.48628,9000000.0
2007-11-20 10:28:00,2.4859,2.49046,2.4859,2.48969,12000000.0
2007-11-20 10:29:00,2.49101,2.49117,2.48802,2.49016,12130000.0
2007-11-20 10:30:00,2.4886,2.49082,2.48268,2.48524,9750000.0
2007-11-20 10:31:00,2.48919,2.49045,2.48597,2.48823,6380000.0
2007-11-20 10:32:00,2.4891,2.49123,2.48836,2.49106,7500000.0
2007-11-20 10:33:00,2.49277,2.49433,2.48813,2.4938,11380000.0
2007-11-20 10:34:00,2.49252,2.49375,2.48944,2.49291,10250000.0
2007-11-20 10:35:00,2.4937,2.4937,2.48962,2.49072,14630000.0
2007-11-20 10:36:00,2.4928,2.49403,2.48915,2.49198,11510000.0
2007-11-20 10:37:00,2.49365,2.49365,2.48789,2.4924,13000000.0
2007-11-20 10:38:00,2.49245,2.49245,2.4877,2.49153,7000000.0
2007-11-20 10:39:00,2.49247,2.49302,2.48911,2.48911,4880000.0
2007-11-20 10:40:00,2.49291,2.49291,2.48694,2.48694,9250000.0
2007-11-20 10:41:00,2.4918,2.49339,2.48858,2.48858,5750000.0
2007-11-20 10:42:00,2.49264,2.49414,2.49241,2.49284,7380000.0
2007-11-20 10:43:00,2.49013,2.49266,2.48878,2.49128,9130000.0
2007-11-20 10:44:00,2.49297,2.49297,2.48718,2.49136,7750000.0
2007-11-20 10:45:00,2.49271,2.4928,2.48615,2.49101,11750000.0
2007-11-20 10:46:00,2.49253,2.49253,2.48845,2.49193,11380000.0
2007-11-20 10:47:00,2.49293,2.49316,2.48789,2.49197,7000000.0
2007-11-20 10:48:00,2.48927,2.49188,2.48914,2.48924,6130000.0
2007-11-20 10:49:00,2.49338,2.49338,2.48728,2.49155,11380000.0
2007-11-20 10:50:00,2.49076,2.49278,2.48905,2.48905,8500000.0
2007-11-20 10:51:00,2.48724,2.49346,2.48724,2.49346,10880000.0
2007-11-20 10:52:00,2.49437,2.49502,2.49178,2.49482,7000000.0
2007-11-20 10:53:00,2.49504,2.49504,2.49301,2.49471,5750000.0
2007-11-20 10:54:00,2.49278,2.4956,2.49186,2.49523,6250000.0
2007-11-20 10:55:00,2.49183,2.4942,2.49125,2.4942,10380000.0
2007-11-20 10:56:00,2.49112,2.49464,2.4897,2.49155,13130000.0
2007-11-20 10:57:00,2.49188,2.49463,2.49125,2.49409,7500000.0
2007-11-20 10:58:00,2.49131,2.49361,2.4907,2.49271,10750000.0
2007-11-20 10:59:00,2.49389,2.49577,2.49286,2.49577,6750000.0
2007-11-20 11:00:00,2.49269,2.49417,2.49125,2.49417,7500000.0
2007-11-20 11:01:00,2.49413,2.49484,2.49033,2.49303,8380000.0
2007-11-20 11:02:00,2.49476,2.49476,2.49039,2.4941,8500000.0
2007-11-20 11:03:00,2.4948,2.49502,2.48967,2.49475,9630000.0
2007-11-20 11:04:00,2.49187,2.49385,2.49019,2.49384,8250000.0
2007-11-20 11:05:00,2.49403,2.49516,2.49205,2.49271,7630000.0
2007-11-20 11:06:00,2.49398,2.49473,2.48947,2.49462,12500000.0
2007-11-20 11:07:00,2.49469,2.49482,2.49219,2.49471,10500000.0
2007-11-20 11:08:00,2.49121,2.49549,2.49098,2.49549,7000000.0
2007-11-20 11:09:00,2.49599,2.49599,2.49406,2.49492,7000000.0
2007-11-20 11:10:00,2.49437,2.49683,2.49146,2.49402,10000000.0
2007-11-20 11:11:00,2.49818,2.49818,2.495,2.49707,7250000.0
2007-11-20 11:12:00,2.49748,2.49855,2.49479,2.49772,15010000.0
2007-11-20 11:13:00,2.49663,2.49797,2.49389,2.49788,7250000.0
2007-11-20 11:14:00,2.49817,2.49872,2.49469,2.49526,8250000.0
2007-11-20 11:15:00,2.49744,2.49799,2.49589,2.49692,8250000.0
2007-11-20 11:16:00,2.49626,2.49804,2.49514,2.49803,15750000.0
2007-11-20 11:17:00,2.49445,2.4971,2.49288,2.4971,6000000.0
2007-11-20 11:18:00,2.4931,2.49723,2.4931,2.49723,8500000.0
2007-11-20 11:19:00,2.49569,2.49717,2.49437,2.49628,7000000.0
2007-11-20 11:20:00,2.49559,2.49672,2.49064,2.4955,11500000.0
2007-11-20 11:21:00,2.49623,2.49673,2.4888,2.49356,12510000.0
2007-11-20 11:22:00,2.4924,2.4958,2.49205,2.49575,5500000.0
2007-11-20 11:23:00,2.49553,2.49643,2.49144,2.49395,12750000.0
2007-11-20 11:24:00,2.49575,2.49575,2.48953,2.49531,12130000.0
2007-11-20 11:25:00,2.49475,2.49514,2.48928,2.49149,14260000.0
2007-11-20 11:26:00,2.49596,2.49596,2.49157,2.49408,12500000.0
2007-11-20 11:27:00,2.49488,2.49492,2.48877,2.49324,7760000.0
2007-11-20 11:28:00,2.49412,2.49412,2.48831,2.49147,9500000.0
2007-11-20 11:29:00,2.49199,2.49249,2.48791,2.4909,11000000.0
2007-11-20 11:30:00,2.49221,2.4925,2.48933,2.49174,6630000.0
2007-11-20 11:31:00,2.49299,2.49347,2.49064,2.49094,8750000.0
2007-11-20 11:32:00,2.48917,2.49331,2.48917,2.49324,15000000.0
2007-11-20 11:33:00,2.49258,2.49294,2.48956,2.49063,8750000.0
2007-11-20 11:34:00,2.49061,2.49246,2.48216,2.49003,9000000.0
2007-11-20 11:35:00,2.49177,2.49177,2.48717,2.49078,5500000.0
2007-11-20 11:36:00,2.4907,2.49077,2.48725,2.49021,6500000.0
2007-11-20 11:37:00,2.49052,2.49086,2.48775,2.48896,7880000.0
2007-11-20 11:38:00,2.4897,2.49136,2.48925,2.48925,7000000.0
2007-11-20 11:39:00,2.4928,2.49315,2.48973,2.4905,11630000.0
2007-11-20 11:40:00,2.4887,2.49173,2.48833,2.49031,7250000.0
2007-11-20 11:41:00,2.48917,2.4905,2.48322,2.48878,7750000.0
2007-11-20 11:42:00,2.49063,2.49105,2.48654,2.48764,17130000.0
2007-11-20 11:43:00,2.4898,2.49151,2.48684,2.49151,7000000.0
2007-11-20 11:44:00,2.49151,2.49151,2.48868,2.48999,8500000.0
2007-11-20 11:45:00,2.49031,2.49121,2.4873,2.49096,9630000.0
2007-11-20 11:46:00,2.49033,2.49033,2.48569,2.48802,10000000.0
2007-11-20 11:47:00,2.48963,2.49007,2.48697,2.48875,6250000.0
2007-11-20 11:48:00,2.49038,2.49045,2.48762,2.4887,8130000.0
2007-11-20 11:49:00,2.48947,2.48991,2.48452,2.48933,7880000.0
2007-11-20 11:50:00,2.48865,2.48935,2.48365,2.48765,8380000.0
2007-11-20 11:51:00,2.48696,2.48933,2.48546,2.48783,13130000.0
2007-11-20 11:52:00,2.48865,2.48904,2.48552,2.4885,18000000.0
2007-11-20 11:53:00,2.48369,2.48876,2.48369,2.4883,7250000.0
2007-11-20 11:54:00,2.48957,2.48957,2.48662,2.48847,10500000.0
2007-11-20 11:55:00,2.48977,2.48977,2.48467,2.48874,9000000.0
2007-11-20 11:56:00,2.48779,2.48843,2.48368,2.48843,7250000.0
2007-11-20 11:57:00,2.48926,2.48926,2.48452,2.4884,13630000.0
2007-11-20 11:58:00,2.48713,2.48798,2.48436,2.48596,8130000.0
2007-11-20 11:59:00,2.48847,2.48847,2.48523,2.48702,10250000.0
2007-11-20 12:00:00,2.48712,2.48814,2.48425,2.48754,11500000.0
2007-11-20 12:01:00,2.4889,2.4889,2.48496,2.4886,7000000.0
2007-11-20 12:02:00,2.48761,2.48863,2.48608,2.48863,11000000.0
2007-11-20 12:03:00,2.48818,2.48823,2.48454,2.48626,5500000.0
2007-11-20 12:04:00,2.48592,2.48792,2.48377,2.48623,8750000.0
2007-11-20 12:05:00,2.48459,2.48661,2.48336,2.48661,6010000.0
2007-11-20 12:06:00,2.48646,2.48646,2.47997,2.48586,10250000.0
2007-11-20 12:07:00,2.48645,2.48645,2.48365,2.48415,9260000.0
2007-11-20 12:08:00,2.48416,2.48512,2.48065,2.48512,7000000.0
2007-11-20 12:09:00,2.48421,2.48422,2.48013,2.48316,8380000.0
2007-11-20 12:10:00,2.48556,2.48556,2.47662,2.48388,11380000.0
2007-11-20 12:11:00,2.47888,2.4843,2.47888,2.48218,6250000.0
2007-11-20 12:12:00,2.48432,2.48469,2.48156,2.4844,7250000.0
2007-11-20 12:13:00,2.47825,2.48528,2.47825,2.48528,8880000.0
2007-11-20 12:14:00,2.48469,2.48469,2.48115,2.48439,8250000.0
2007-11-20 12:15:00,2.48178,2.48547,2.48113,2.48547,8880000.0
2007-11-20 12:16:00,2.4842,2.486,2.48297,2.48482,13750000.0
2007-11-20 12:17:00,2.48041,2.48484,2.48041,2.48484,6500000.0
2007-11-20 12:18:00,2.48415,2.48416,2.48101,2.48252,6750000.0
2007-11-20 12:19:00,2.48559,2.48609,2.48252,2.48366,6000000.0
2007-11-20 12:20:00,2.48153,2.4842,2.47859,2.48244,10130000.0
2007-11-20 12:21:00,2.48159,2.48433,2.47857,2.48203,11250000.0
2007-11-20 12:22:00,2.48548,2.48548,2.48019,2.48436,12250000.0
2007-11-20 12:23:00,2.48444,2.48444,2.48079,2.48423,7500000.0
2007-11-20 12:24:00,2.4851,2.48582,2.48267,2.48267,10760000.0
2007-11-20 12:25:00,2.48444,2.48454,2.48074,2.4833,8500000.0
2007-11-20 12:26:00,2.4847,2.4847,2.47861,2.48459,10250000.0
2007-11-20 12:27:00,2.48491,2.48498,2.47993,2.48152,7000000.0
2007-11-20 12:28:00,2.48442,2.48471,2.48016,2.48393,10000000.0
2007-11-20 12:29:00,2.48142,2.48295,2.47829,2.48008,10630000.0
2007-11-20 12:30:00,2.48373,2.48373,2.47948,2.48116,6500000.0
2007-11-20 12:31:00,2.48351,2.48424,2.48071,2.48365,6750000.0
2007-11-20 12:32:00,2.48358,2.48451,2.47811,2.48254,6630000.0
2007-11-20 12:33:00,2.48402,2.48588,2.48208,2.48495,6000000.0
2007-11-20 12:34:00,2.48568,2.48573,2.48042,2.48521,9000000.0
2007-11-20 12:35:00,2.48324,2.48529,2.48091,2.48343,6250000.0
2007-11-20 12:36:00,2.48573,2.48573,2.48008,2.48508,9250000.0
2007-11-20 12:37:00,2.48537,2.48575,2.48142,2.48561,11500000.0
2007-11-20 12:38:00,2.48351,2.48482,2.48103,2.48103,6380000.0
2007-11-20 12:39:00,2.48559,2.48559,2.48254,2.48374,7000000.0
2007-11-20 12:40:00,2.48217,2.48599,2.48173,2.48287,8380000.0
2007-11-20 12:41:00,2.4861,2.4861,2.47892,2.48214,7630000.0
2007-11-20 12:42:00,2.48522,2.48612,2.4848,2.48564,8500000.0
2007-11-20 12:43:00,2.4847,2.48547,2.48259,2.48487,14380000.0
2007-11-20 12:44:00,2.48603,2.48603,2.47964,2.48486,13250000.0
2007-11-20 12:45:00,2.48522,2.48522,2.48186,2.48481,10380000.0
2007-11-20 12:46:00,2.48406,2.48547,2.48271,2.48415,5630000.0
2007-11-20 12:47:00,2.48502,2.48745,2.48229,2.48745,5880000.0
2007-11-20 12:48:00,2.48553,2.48662,2.48141,2.48613,9000000.0
2007-11-20 12:49:00,2.4854,2.48677,2.48374,2.48577,8250000.0
2007-11-20 12:50:00,2.48705,2.48705,2.48374,2.48553,11000000.0
2007-11-20 12:51:00,2.48325,2.48804,2.483,2.48746,9250000.0
2007-11-20 12:52:00,2.48813,2.48813,2.48255,2.48587,9250000.0
2007-11-20 12:53:00,2.48526,2.48753,2.48424,2.4875,9630000.0
2007-11-20 12:54:00,2.48484,2.48745,2.484,2.4864,10630000.0
2007-11-20 12:55:00,2.48279,2.48696,2.4826,2.48513,8630000.0
2007-11-20 12:56:00,2.485,2.48821,2.48229,2.48719,10500000.0
2007-11-20 12:57:00,2.48606,2.48793,2.4812,2.48792,8250000.0
2007-11-20 12:58:00,2.48678,2.48799,2.48337,2.48799,6130000.0
2007-11-20 12:59:00,2.4872,2.4872,2.48284,2.48578,9750000.0
2007-11-20 13:00:00,2.48779,2.48779,2.48205,2.48601,9000000.0
2007-11-20 13:01:00,2.48574,2.48656,2.48291,2.48646,10500000.0
2007-11-20 13:02:00,2.48394,2.4882,2.48077,2.48775,8750000.0
2007-11-20 13:03:00,2.48204,2.48761,2.48204,2.48761,12250000.0
2007-11-20 13:04:00,2.48668,2.48817,2.48389,2.48755,7250000.0
2007-11-20 13:05:00,2.48527,2.48798,2.4843,2.48647,10250000.0
2007-11-20 13:06:00,2.4829,2.48725,2.4829,2.48535,10000000.0
2007-11-20 13:07:00,2.48678,2.48783,2.48075,2.48515,11000000.0
2007-11-20 13:08:00,2.48769,2.48769,2.48478,2.48627,5880000.0
2007-11-20 13:09:00,2.48589,2.48589,2.48166,2.48524,6750000.0
2007-11-20 13:10:00,2.48712,2.48796,2.48407,2.48796,12500000.0
2007-11-20 13:11:00,2.4869,2.48816,2.48395,2.48816,11130000.0
2007-11-20 13:12:00,2.48648,2.48712,2.48391,2.48481,9750000.0
2007-11-20 13:13:00,2.48609,2.48741,2.48214,2.48691,7500000.0
2007-11-20 13:14:00,2.48269,2.48767,2.48269,2.48321,9750000.0
2007-11-20 13:15:00,2.48641,2.48803,2.48383,2.48803,6630000.0
2007-11-20 13:16:00,2.48748,2.48857,2.48049,2.48488,11380000.0
2007-11-20 13:17:00,2.48847,2.48862,2.48532,2.48755,12000000.0
2007-11-20 13:18:00,2.48717,2.48876,2.48455,2.48779,6000000.0
2007-11-20 13:19:00,2.48769,2.48846,2.4827,2.48846,9880000.0
2007-11-20 13:20:00,2.48488,2.48842,2.48449,2.48778,9500000.0
2007-11-20 13:21:00,2.4857,2.48783,2.48365,2.48712,8750000.0
2007-11-20 13:22:00,2.48554,2.48794,2.48364,2.48368,11880000.0
2007-11-20 13:23:00,2.48788,2.48855,2.48578,2.48841,8500000.0
2007-11-20 13:24:00,2.48824,2.48864,2.48426,2.48426,11000000.0
2007-11-20 13:25:00,2.48742,2.48851,2.484,2.48851,10250000.0
2007-11-20 13:26:00,2.48619,2.48854,2.48567,2.48835,7750000.0
2007-11-20 13:27:00,2.48803,2.48861,2.48417,2.48797,8750000.0
2007-11-20 13:28:00,2.48368,2.48838,2.48368,2.48539,9630000.0
2007-11-20 13:29:00,2.48727,2.48821,2.48462,2.48462,10010000.0
2007-11-20 13:30:00,2.48254,2.48772,2.48254,2.48772,8750000.0
2007-11-20 13:31:00,2.48341,2.48761,2.48341,2.48734,6750000.0
2007-11-20 13:32:00,2.48513,2.48793,2.4851,2.4878,6250000.0
2007-11-20 13:33:00,2.48604,2.48947,2.48454,2.48813,15750000.0
2007-11-20 13:34:00,2.48818,2.48874,2.48643,2.48874,7750000.0
2007-11-20 13:35:00,2.48874,2.48963,2.48657,2.48897,12000000.0
2007-11-20 13:36:00,2.48795,2.48954,2.48724,2.48909,7880000.0
2007-11-20 13:37:00,2.48757,2.48909,2.48399,2.48399,6010000.0
2007-11-20 13:38:00,2.48773,2.4894,2.48601,2.48867,14000000.0
2007-11-20 13:39:00,2.48797,2.48892,2.48122,2.4889,7130000.0
2007-11-20 13:40:00,2.48893,2.48942,2.48121,2.48864,11260000.0
2007-11-20 13:41:00,2.4884,2.48925,2.48397,2.48859,7130000.0
2007-11-20 13:42:00,2.4885,2.48924,2.4853,2.48829,9880000.0
2007-11-20 13:43:00,2.48675,2.48884,2.48631,2.48647,9380000.0
2007-11-20 13:44:00,2.4879,2.48911,2.48418,2.48911,8500000.0
2007-11-20 13:45:00,2.487,2.4885,2.48517,2.48767,6630000.0
2007-11-20 13:46:00,2.48861,2.48883,2.48476,2.4859,7750000.0
2007-11-20 13:47:00,2.48588,2.48855,2.48478,2.48855,10250000.0
2007-11-20 13:48:00,2.48854,2.48854,2.48235,2.48446,5250000.0
2007-11-20 13:49:00,2.48418,2.48838,2.48363,2.48838,11000000.0
2007-11-20 13:50:00,2.48563,2.48777,2.485,2.48761,5500000.0
2007-11-20 13:51:00,2.4866,2.48976,2.48415,2.48675,8500000.0
2007-11-20 13:52:00,2.48774,2.48872,2.48456,2.48872,8500000.0
2007-11-20 13:53:00,2.4879,2.48944,2.48575,2.48581,11380000.0
2007-11-20 13:54:00,2.48646,2.48827,2.48526,2.48756,6250000.0
2007-11-20 13:55:00,2.48971,2.48971,2.48157,2.48729,5500000.0
2007-11-20 13:56:00,2.48398,2.48767,2.48254,2.48755,7250000.0
2007-11-20 13:57:00,2.48628,2.48874,2.48623,2.48874,6750000.0
2007-11-20 13:58:00,2.48827,2.48827,2.48255,2.48255,12130000.0
2007-11-20 13:59:00,2.48794,2.48852,2.48276,2.48276,7500000.0
2007-11-20 14:00:00,2.48662,2.48873,2.48662,2.4883,8000000.0
2007-11-20 14:01:00,2.48428,2.48798,2.48331,2.48391,6750000.0
2007-11-20 14:02:00,2.48505,2.48774,2.48505,2.48608,10750000.0
2007-11-20 14:03:00,2.4848,2.48854,2.48373,2.48613,11630000.0
2007-11-20 14:04:00,2.48579,2.48847,2.48579,2.48817,10880000.0
2007-11-20 14:05:00,2.48648,2.48716,2.48487,2.48716,5250000.0
2007-11-20 14:06:00,2.48864,2.48918,2.48534,2.48844,7500000.0
2007-11-20 14:07:00,2.4882,2.4882,2.48427,2.48566,13880000.0
2007-11-20 14:08:00,2.4864,2.48787,2.48375,2.48787,13130000.0
2007-11-20 14:09:00,2.48714,2.48718,2.4846,2.48499,7250000.0
2007-11-20 14:10:00,2.48514,2.48645,2.48257,2.48645,5500000.0
2007-11-20 14:11:00,2.48684,2.48684,2.48105,2.48543,11880000.0
2007-11-20 14:12:00,2.48566,2.48688,2.48399,2.48399,11000000.0
2007-11-20 14:13:00,2.48645,2.48645,2.48378,2.48442,9000000.0
2007-11-20 14:14:00,2.48426,2.48728,2.48218,2.48218,13380000.0
2007-11-20 14:15:00,2.48668,2.48709,2.4822,2.48398,7500000.0
2007-11-20 14:16:00,2.48566,2.48657,2.48368,2.48644,7000000.0
2007-11-20 14:17:00,2.48578,2.48653,2.48412,2.48412,7750000.0
2007-11-20 14:18:00,2.48633,2.48739,2.48452,2.48718,9750000.0
2007-11-20 14:19:00,2.48303,2.48626,2.48146,2.48275,5250000.0
2007-11-20 14:20:00,2.48613,2.48761,2.4836,2.48666,7380000.0
2007-11-20 14:21:00,2.48561,2.48647,2.48184,2.48647,8380000.0
2007-11-20 14:22:00,2.48607,2.48759,2.48504,2.48759,7000000.0
2007-11-20 14:23:00,2.48664,2.48671,2.47961,2.48202,9250000.0
2007-11-20 14:24:00,2.48688,2.48688,2.48177,2.48363,12000000.0
2007-11-20 14:25:00,2.48692,2.48696,2.48372,2.48644,7630000.0
2007-11-20 14:26:00,2.48703,2.48703,2.4841,2.48461,10130000.0
2007-11-20 14:27:00,2.48897,2.48897,2.48532,2.4872,7880000.0
2007-11-20 14:28:00,2.48439,2.48924,2.48439,2.48817,11500000.0
2007-11-20 14:29:00,2.48618,2.48887,2.48277,2.48887,8250000.0
2007-11-20 14:30:00,2.48797,2.48936,2.48368,2.48605,6140000.0
2007-11-20 14:31:00,2.48693,2.48947,2.48511,2.48869,10630000.0
2007-11-20 14:32:00,2.48806,2.48912,2.48504,2.48838,9250000.0
2007-11-20 14:33:00,2.48855,2.48911,2.48549,2.48911,11500000.0
2007-11-20 14:34:00,2.48938,2.48944,2.48607,2.48806,8500000.0
2007-11-20 14:35:00,2.48642,2.48778,2.48287,2.48721,10750000.0
2007-11-20 14:36:00,2.48885,2.48905,2.48483,2.48879,11500000.0
2007-11-20 14:37:00,2.48847,2.48883,2.48561,2.48839,6000000.0
2007-11-20 14:38:00,2.48622,2.48927,2.48572,2.48927,9000000.0
2007-11-20 14:39:00,2.48829,2.48925,2.48732,2.48777,5750000.0
2007-11-20 14:40:00,2.48842,2.48945,2.48695,2.48916,6250000.0
2007-11-20 14:41:00,2.48826,2.48886,2.48528,2.48716,8500000.0
2007-11-20 14:42:00,2.48916,2.48947,2.48498,2.48498,7750000.0
2007-11-20 14:43:00,2.48813,2.4898,2.48174,2.48876,9500000.0
2007-11-20 14:44:00,2.48568,2.49143,2.48436,2.49136,9130000.0
2007-11-20 14:45:00,2.49143,2.49157,2.4851,2.48981,7880000.0
2007-11-20 14:46:00,2.48936,2.48984,2.48516,2.4872,9500000.0
2007-11-20 14:47:00,2.48904,2.49122,2.48642,2.49122,7750000.0
2007-11-20 14:48:00,2.48989,2.49076,2.48721,2.48806,11380000.0
2007-11-20 14:49:00,2.49047,2.49047,2.48678,2.49028,6880000.0
2007-11-20 14:50:00,2.48863,2.49059,2.48522,2.4892,7000000.0
2007-11-20 14:51:00,2.48993,2.49052,2.48651,2.49007,9250000.0
2007-11-20 14:52:00,2.48991,2.49069,2.48618,2.49048,11750000.0
2007-11-20 14:53:00,2.49012,2.49088,2.48458,2.48458,10130000.0
2007-11-20 14:54:00,2.49039,2.49086,2.48474,2.48835,11500000.0
2007-11-20 14:55:00,2.4856,2.49075,2.4856,2.49075,12500000.0
2007-11-20 14:56:00,2.49145,2.49159,2.48853,2.48982,10000000.0
2007-11-20 14:57:00,2.48849,2.49167,2.48849,2.49061,8750000.0
2007-11-20 14:58:00,2.48692,2.49133,2.48649,2.48872,11250000.0
2007-11-20 14:59:00,2.49002,2.49082,2.4886,2.48886,11630000.0
2007-11-20 15:00:00,2.49072,2.49167,2.48867,2.48952,16630000.0
2007-11-20 15:01:00,2.48825,2.49168,2.48483,2.48974,13250000.0
2007-11-20 15:02:00,2.48865,2.49004,2.48652,2.48972,10500000.0
2007-11-20 15:03:00,2.48564,2.49074,2.48443,2.48693,10380000.0
2007-11-20 15:04:00,2.49056,2.49056,2.48357,2.48985,11130000.0
2007-11-20 15:05:00,2.48938,2.49063,2.48804,2.48831,10250000.0
2007-11-20 15:06:00,2.4901,2.4901,2.48525,2.48889,6250000.0
2007-11-20 15:07:00,2.4871,2.48936,2.48449,2.48906,4880000.0
2007-11-20 15:08:00,2.4895,2.4895,2.48467,2.48901,7250000.0
2007-11-20 15:09:00,2.48831,2.48962,2.48579,2.48904,10250000.0
2007-11-20 15:10:00,2.48928,2.48943,2.48585,2.48753,7000000.0
2007-11-20 15:11:00,2.48858,2.48931,2.48532,2.48785,11750000.0
2007-11-20 15:12:00,2.48988,2.49025,2.48584,2.48837,11750000.0
2007-11-20 15:13:00,2.48396,2.48987,2.48396,2.48913,11750000.0
2007-11-20 15:14:00,2.48722,2.48982,2.48614,2.48614,5500000.0
2007-11-20 15:15:00,2.4906,2.49127,2.48696,2.48918,10750000.0
2007-11-20 15:16:00,2.48732,2.49088,2.48732,2.4898,7630000.0
2007-11-20 15:17:00,2.49133,2.49133,2.48652,2.48969,10880000.0
2007-11-20 15:18:00,2.49016,2.4905,2.48719,2.48856,5250000.0
2007-11-20 15:19:00,2.4893,2.49009,2.4857,2.4857,9260000.0
2007-11-20 15:20:00,2.49044,2.49044,2.48436,2.48872,7130000.0
2007-11-20 15:21:00,2.48936,2.48978,2.48351,2.48699,12250000.0
2007-11-20 15:22:00,2.48746,2.48953,2.48347,2.48647,12500000.0
2007-11-20 15:23:00,2.48798,2.48902,2.4856,2.48902,5500000.0
2007-11-20 15:24:00,2.48452,2.48859,2.48269,2.48807,11630000.0
2007-11-20 15:25:00,2.48815,2.48816,2.48644,2.4878,8000000.0
2007-11-20 15:26:00,2.48916,2.48916,2.48542,2.48876,18630000.0
2007-11-20 15:27:00,2.48826,2.48908,2.48643,2.48876,6250000.0
2007-11-20 15:28:00,2.48864,2.48948,2.4856,2.48796,5500000.0
2007-11-20 15:29:00,2.4852,2.4888,2.48459,2.48755,10000000.0
2007-11-20 15:30:00,2.48588,2.48843,2.48588,2.48797,6250000.0
2007-11-20 15:31:00,2.48625,2.48735,2.48447,2.48447,8130000.0
2007-11-20 15:32:00,2.4859,2.48752,2.48328,2.48752,10250000.0
2007-11-20 15:33:00,2.48749,2.48749,2.48437,2.48673,10750000.0
2007-11-20 15:34:00,2.48819,2.48819,2.48613,2.48719,5750000.0
2007-11-20 15:35:00,2.48622,2.48785,2.48227,2.48227,10250000.0
2007-11-20 15:36:00,2.48825,2.48884,2.48438,2.48858,12380000.0
2007-11-20 15:37:00,2.48738,2.4884,2.48585,2.4884,8500000.0
2007-11-20 15:38:00,2.48416,2.48818,2.48127,2.48682,12880000.0
2007-11-20 15:39:00,2.48614,2.48663,2.48348,2.48436,8880000.0
2007-11-20 15:40:00,2.48669,2.48811,2.4814,2.48665,10380000.0
2007-11-20 15:41:00,2.48418,2.48775,2.48147,2.48147,6250000.0
2007-11-20 15:42:00,2.48602,2.48641,2.48371,2.48482,6130000.0
2007-11-20 15:43:00,2.48311,2.48703,2.48264,2.48703,6000000.0
2007-11-20 15:44:00,2.48479,2.48693,2.48346,2.48346,8500000.0
2007-11-20 15:45:00,2.48673,2.48682,2.48396,2.48635,11140000.0
2007-11-20 15:46:00,2.48742,2.48785,2.48346,2.48709,13250000.0
2007-11-20 15:47:00,2.48773,2.48809,2.48415,2.48452,11500000.0
2007-11-20 15:48:00,2.48753,2.48821,2.48439,2.48803,7880000.0
2007-11-20 15:49:00,2.48687,2.48757,2.48131,2.48705,9750000.0
2007-11-20 15:50:00,2.48605,2.48751,2.48293,2.48418,12130000.0
2007-11-20 15:51:00,2.48588,2.48642,2.48237,2.48619,7130000.0
2007-11-20 15:52:00,2.4846,2.48614,2.48205,2.48609,8500000.0
2007-11-20 15:53:00,2.4867,2.48758,2.48381,2.48403,7750000.0
2007-11-20 15:54:00,2.48669,2.48721,2.48157,2.48715,10250000.0
2007-11-20 15:55:00,2.48763,2.48763,2.48175,2.48612,7880000.0
2007-11-20 15:56:00,2.48549,2.48755,2.4837,2.48681,8750000.0
2007-11-20 15:57:00,2.48428,2.48607,2.48146,2.48161,7000000.0
2007-11-20 15:58:00,2.4863,2.4863,2.48204,2.48204,9000000.0
2007-11-20 15:59:00,2.48558,2.48603,2.48099,2.48395,9500000.0
2007-11-20 16:00:00,2.48424,2.48443,2.47991,2.48443,8630000.0
2007-11-20 16:01:00,2.48456,2.48456,2.47981,2.47981,10880000.0
2007-11-20 16:02:00,2.48361,2.48474,2.4798,2.4798,6630000.0
2007-11-20 16:03:00,2.48447,2.48569,2.48357,2.48514,6500000.0
2007-11-20 16:04:00,2.48028,2.48499,2.48028,2.48417,6250000.0
2007-11-20 16:05:00,2.48519,2.48553,2.47808,2.48351,8250000.0
2007-11-20 16:06:00,2.48353,2.48483,2.48282,2.48456,5250000.0
2007-11-20 16:07:00,2.48304,2.48413,2.48207,2.48396,8000000.0
2007-11-20 16:08:00,2.48092,2.48402,2.48092,2.48402,5250000.0
2007-11-20 16:09:00,2.48327,2.48367,2.48123,2.48305,6880000.0
2007-11-20 16:10:00,2.4833,2.4833,2.47868,2.48214,9630000.0
2007-11-20 16:11:00,2.48249,2.48335,2.48012,2.48166,10880000.0
2007-11-20 16:12:00,2.48452,2.48452,2.47591,2.48006,8510000.0
2007-11-20 16:13:00,2.48345,2.48345,2.48126,2.48309,5880000.0
2007-11-20 16:14:00,2.48225,2.48323,2.4806,2.4806,7750000.0
2007-11-20 16:15:00,2.48039,2.48243,2.47887,2.48032,8250000.0
2007-11-20 16:16:00,2.48355,2.48355,2.47873,2.48035,10750000.0
2007-11-20 16:17:00,2.48025,2.48368,2.48025,2.48229,7760000.0
2007-11-20 16:18:00,2.48475,2.48499,2.47938,2.48311,13880000.0
2007-11-20 16:19:00,2.48118,2.48476,2.48118,2.48179,11000000.0
2007-11-20 16:20:00,2.4822,2.48383,2.47995,2.48347,10380000.0
2007-11-20 16:21:00,2.48405,2.48405,2.47701,2.47701,7380000.0
2007-11-20 16:22:00,2.48123,2.48123,2.47872,2.47954,7750000.0
2007-11-20 16:23:00,2.48152,2.4825,2.47797,2.48017,7500000.0
2007-11-20 16:24:00,2.48098,2.48106,2.47675,2.47868,12000000.0
2007-11-20 16:25:00,2.48183,2.48285,2.47859,2.48223,7000000.0
2007-11-20 16:26:00,2.47919,2.48222,2.47824,2.48194,9250000.0
2007-11-20 16:27:00,2.48306,2.48306,2.47884,2.48208,17750000.0
2007-11-20 16:28:00,2.4826,2.48311,2.47727,2.48311,8750000.0
2007-11-20 16:29:00,2.48331,2.48331,2.47931,2.48166,6250000.0
2007-11-20 16:30:00,2.48324,2.48389,2.47774,2.48389,5750000.0
2007-11-20 16:31:00,2.48128,2.48325,2.47996,2.48289,8630000.0
2007-11-20 16:32:00,2.48209,2.48335,2.48032,2.48217,7750000.0
2007-11-20 16:33:00,2.48299,2.48337,2.4788,2.48146,9880000.0
2007-11-20 16:34:00,2.483,2.48345,2.47877,2.48325,12130000.0
2007-11-20 16:35:00,2.48341,2.48628,2.48173,2.48346,6750000.0
2007-11-20 16:36:00,2.48238,2.48401,2.4792,2.48188,11760000.0
2007-11-20 16:37:00,2.4782,2.48304,2.4782,2.48304,6250000.0
2007-11-20 16:38:00,2.48077,2.48388,2.4778,2.48388,8510000.0
2007-11-20 16:39:00,2.48248,2.48373,2.47951,2.48362,6250000.0
2007-11-20 16:40:00,2.48407,2.48449,2.48019,2.48385,9130000.0
2007-11-20 16:41:00,2.48137,2.48431,2.47968,2.48362,8500000.0
2007-11-20 16:42:00,2.4857,2.4857,2.47975,2.48274,7750000.0
2007-11-20 16:43:00,2.4803,2.48455,2.4803,2.48453,5250000.0
2007-11-20 16:44:00,2.48408,2.48535,2.48219,2.48229,10500000.0
2007-11-20 16:45:00,2.48579,2.48579,2.48014,2.48378,9000000.0
2007-11-20 16:46:00,2.48287,2.48381,2.47818,2.47907,14630000.0
2007-11-20 16:47:00,2.48056,2.48257,2.47675,2.4804,5500000.0
2007-11-20 16:48:00,2.48221,2.48221,2.47596,2.48065,6250000.0
2007-11-20 16:49:00,2.48151,2.48165,2.4766,2.48126,7250000.0
2007-11-20 16:50:00,2.48042,2.48236,2.4758,2.48236,9130000.0
2007-11-20 16:51:00,2.48068,2.48068,2.47827,2.47945,8630000.0
2007-11-20 16:52:00,2.47558,2.4803,2.47558,2.48027,5500000.0
2007-11-20 16:53:00,2.48108,2.48116,2.47736,2.47762,6250000.0
2007-11-20 16:54:00,2.48036,2.48078,2.47448,2.47675,11750000.0
2007-11-20 16:55:00,2.48046,2.48046,2.47323,2.47323,9000000.0
2007-11-20 16:56:00,2.47806,2.47925,2.47699,2.47909,7630000.0
2007-11-20 16:57:00,2.47546,2.47787,2.47504,2.47787,7750000.0
2007-11-20 16:58:00,2.47595,2.47794,2.47395,2.47714,8500000.0
2007-11-20 16:59:00,2.47737,2.47832,2.47255,2.47737,10130000.0
2007-11-20 17:00:00,2.4767,2.47872,2.47549,2.47803,7000000.0
2007-11-20 17:01:00,2.47576,2.47804,2.47328,2.47771,7250000.0
2007-11-20 17:02:00,2.4785,2.4785,2.47494,2.47494,6500000.0
2007-11-20 17:03:00,2.47608,2.47801,2.47421,2.47794,9250000.0
2007-11-20 17:04:00,2.47778,2.47836,2.47536,2.47806,6750000.0
2007-11-20 17:05:00,2.4756,2.47865,2.4742,2.47802,8500000.0
2007-11-20 17:06:00,2.47795,2.47841,2.47464,2.47741,15000000.0
2007-11-20 17:07:00,2.47746,2.47789,2.47279,2.47789,10500000.0
2007-11-20 17:08:00,2.47353,2.47725,2.47265,2.47265,8000000.0
2007-11-20 17:09:00,2.4779,2.4779,2.47612,2.4774,6500000.0
2007-11-20 17:10:00,2.47252,2.47895,2.47252,2.4781,8500000.0
2007-11-20 17:11:00,2.47798,2.47798,2.47219,2.47721,5750000.0
2007-11-20 17:12:00,2.47742,2.47908,2.47638,2.47711,5500000.0
2007-11-20 17:13:00,2.47884,2.47892,2.47554,2.47861,7130000.0
2007-11-20 17:14:00,2.47892,2.47892,2.47381,2.47551,6380000.0
2007-11-20 17:15:00,2.47672,2.47889,2.47672,2.47793,11510000.0
2007-11-20 17:16:00,2.47846,2.47846,2.47662,2.47802,9250000.0
2007-11-20 17:17:00,2.47728,2.47805,2.47557,2.47796,6750000.0
2007-11-20 17:18:00,2.47779,2.47892,2.47613,2.47821,9250000.0
2007-11-20 17:19:00,2.47669,2.47797,2.47476,2.47647,9000000.0
2007-11-20 17:20:00,2.47779,2.47781,2.47561,2.47752,8500000.0
2007-11-20 17:21:00,2.47625,2.47796,2.47353,2.47697,10130000.0
2007-11-20 17:22:00,2.47868,2.47868,2.47609,2.47837,6750000.0
2007-11-20 17:23:00,2.47546,2.47876,2.47437,2.47876,11880000.0
2007-11-20 17:24:00,2.47517,2.47881,2.47517,2.47848,5500000.0
2007-11-20 17:25:00,2.47531,2.47891,2.47531,2.47876,7500000.0
2007-11-20 17:26:00,2.47815,2.4797,2.47617,2.47946,6250000.0
2007-11-20 17:27:00,2.47872,2.486,2.47511,2.47902,9630000.0
2007-11-20 17:28:00,2.47868,2.47975,2.47793,2.47975,6880000.0
2007-11-20 17:29:00,2.4795,2.48002,2.47607,2.48002,6500000.0
2007-11-20 17:30:00,2.48043,2.48043,2.47764,2.47905,6380000.0
2007-11-20 17:31:00,2.47949,2.48015,2.47811,2.48015,7000000.0
2007-11-20 17:32:00,2.47833,2.48075,2.47643,2.47703,8250000.0
2007-11-20 17:33:00,2.47836,2.48107,2.47808,2.48025,8880000.0
2007-11-20 17:34:00,2.48088,2.48116,2.47921,2.47967,8250000.0
2007-11-20 17:35:00,2.47765,2.48165,2.47571,2.47571,4880000.0
2007-11-20 17:36:00,2.48003,2.4806,2.47496,2.4806,10000000.0
2007-11-20 17:37:00,2.48037,2.4809,2.47819,2.47871,11250000.0
2007-11-20 17:38:00,2.47913,2.48154,2.47725,2.4813,8500000.0
2007-11-20 17:39:00,2.48044,2.48094,2.47757,2.47854,7250000.0
2007-11-20 17:40:00,2.48066,2.48074,2.47756,2.48052,9630000.0
2007-11-20 17:41:00,2.47963,2.48053,2.47787,2.47947,14750000.0
2007-11-20 17:42:00,2.47895,2.48069,2.47779,2.47997,11380000.0
2007-11-20 17:43:00,2.48012,2.4806,2.47793,2.4806,5750000.0
2007-11-20 17:44:00,2.48058,2.48058,2.47663,2.47945,9000000.0
2007-11-20 17:45:00,2.48006,2.48138,2.47802,2.48138,10630000.0
2007-11-20 17:46:00,2.48081,2.48081,2.47594,2.47656,15500000.0
2007-11-20 17:47:00,2.47669,2.47937,2.47454,2.47802,7130000.0
2007-11-20 17:48:00,2.47852,2.47914,2.47511,2.47632,6630000.0
2007-11-20 17:49:00,2.47616,2.47932,2.47484,2.47932,10750000.0
2007-11-20 17:50:00,2.47748,2.47985,2.474,2.47858,7250000.0
2007-11-20 17:51:00,2.47746,2.47993,2.47523,2.47778,9880000.0
2007-11-20 17:52:00,2.4794,2.47997,2.47648,2.47891,4880000.0
2007-11-20 17:53:00,2.47867,2.48021,2.47468,2.47791,9260000.0
2007-11-20 17:54:00,2.4787,2.48024,2.47748,2.48024,8250000.0
2007-11-20 17:55:00,2.47984,2.48055,2.47477,2.47477,7380000.0
2007-11-20 17:56:00,2.47872,2.47997,2.47529,2.47836,12750000.0
2007-11-20 17:57:00,2.47508,2.47906,2.47131,2.47569,6630000.0
2007-11-20 17:58:00,2.47893,2.47895,2.47491,2.47696,6000000.0
2007-11-20 17:59:00,2.47839,2.4815,2.47425,2.4815,5750000.0
2007-11-20 18:00:00,2.48097,2.48158,2.47678,2.47678,14500000.0
2007-11-20 18:01:00,2.47982,2.47982,2.47675,2.47697,10250000.0
2007-11-20 18:02:00,2.48001,2.48072,2.4774,2.48031,13630000.0
2007-11-20 18:03:00,2.47936,2.48095,2.47766,2.48095,7000000.0
2007-11-20 18:04:00,2.48045,2.48045,2.47793,2.47966,8000000.0
2007-11-20 18:05:00,2.4793,2.48124,2.47699,2.48025,12000000.0
2007-11-20 18:06:00,2.48022,2.48027,2.47691,2.47961,8250000.0
2007-11-20 18:07:00,2.48082,2.48082,2.47547,2.47938,9380000.0
2007-11-20 18:08:00,2.48093,2.48093,2.47731,2.48076,11500000.0
2007-11-20 18:09:00,2.48145,2.48145,2.47658,2.47769,7250000.0
2007-11-20 18:10:00,2.47753,2.48021,2.4762,2.47714,6750000.0
2007-11-20 18:11:00,2.47828,2.47969,2.47492,2.47969,8130000.0
2007-11-20 18:12:00,2.47755,2.48024,2.47672,2.47883,6130000.0
2007-11-20 18:13:00,2.47975,2.47975,2.47626,2.47626,8000000.0
2007-11-20 18:14:00,2.47943,2.4795,2.47611,2.4795,10630000.0
2007-11-20 18:15:00,2.47627,2.47983,2.47627,2.47894,13630000.0
2007-11-20 18:16:00,2.48009,2.48009,2.47449,2.47477,8750000.0
2007-11-20 18:17:00,2.4792,2.4793,2.47529,2.47695,18630000.0
2007-11-20 18:18:00,2.47672,2.47925,2.47286,2.47856,13000000.0
2007-11-20 18:19:00,2.47442,2.47957,2.47442,2.47836,9000000.0
2007-11-20 18:20:00,2.47578,2.47921,2.47578,2.47879,11000000.0
2007-11-20 18:21:00,2.47942,2.48191,2.47633,2.47633,5500000.0
2007-11-20 18:22:00,2.47607,2.47929,2.47447,2.47913,10500000.0
2007-11-20 18:23:00,2.47932,2.47932,2.47623,2.47927,7630000.0
2007-11-20 18:24:00,2.47887,2.47925,2.47342,2.47663,13500000.0
2007-11-20 18:25:00,2.47353,2.47904,2.47353,2.47825,7000000.0
2007-11-20 18:26:00,2.47646,2.47905,2.47524,2.47905,7500000.0
2007-11-20 18:27:00,2.47548,2.47729,2.47233,2.47717,8000000.0
2007-11-20 18:28:00,2.47692,2.47814,2.47246,2.47805,10630000.0
2007-11-20 18:29:00,2.47542,2.47842,2.47542,2.47824,7750000.0
2007-11-20 18:30:00,2.47892,2.47892,2.47177,2.47627,17640000.0
2007-11-20 18:31:00,2.47915,2.47915,2.47782,2.47783,8000000.0
2007-11-20 18:32:00,2.47868,2.47937,2.47246,2.47807,9500000.0
2007-11-20 18:33:00,2.47762,2.47762,2.47432,2.47744,12250000.0
2007-11-20 18:34:00,2.47795,2.4786,2.47254,2.47604,10500000.0
2007-11-20 18:35:00,2.47586,2.47843,2.4734,2.47837,6750000.0
2007-11-20 18:36:00,2.47834,2.47867,2.47488,2.47621,11250000.0
2007-11-20 18:37:00,2.47797,2.47852,2.47279,2.47779,7250000.0
2007-11-20 18:38:00,2.47897,2.47942,2.47432,2.47942,10250000.0
2007-11-20 18:39:00,2.47811,2.47895,2.47371,2.47888,10630000.0
2007-11-20 18:40:00,2.47815,2.47905,2.47308,2.47664,9750000.0
2007-11-20 18:41:00,2.47612,2.47912,2.47538,2.47629,10630000.0
2007-11-20 18:42:00,2.47924,2.48029,2.47506,2.47767,11880000.0
2007-11-20 18:43:00,2.47932,2.47932,2.47375,2.47659,10250000.0
2007-11-20 18:44:00,2.47745,2.47944,2.47556,2.47876,14250000.0
2007-11-20 18:45:00,2.47962,2.47962,2.4724,2.47776,8130000.0
2007-11-20 18:46:00,2.47809,2.47925,2.47251,2.47826,9750000.0
2007-11-20 18:47:00,2.47934,2.47934,2.47379,2.47915,9500000.0
2007-11-20 18:48:00,2.47803,2.47836,2.47368,2.47368,6250000.0
2007-11-20 18:49:00,2.47616,2.47914,2.47616,2.47883,8630000.0
2007-11-20 18:50:00,2.47673,2.47807,2.47466,2.47615,8500000.0
2007-11-20 18:51:00,2.47831,2.47879,2.47453,2.47504,9010000.0
2007-11-20 18:52:00,2.47579,2.47715,2.47267,2.47715,5880000.0
2007-11-20 18:53:00,2.47901,2.47904,2.47493,2.47697,10250000.0
2007-11-20 18:54:00,2.47749,2.47903,2.47569,2.47877,11000000.0
2007-11-20 18:55:00,2.47693,2.47865,2.47534,2.4782,7010000.0
2007-11-20 18:56:00,2.47817,2.47817,2.47312,2.47312,12130000.0
2007-11-20 18:57:00,2.47935,2.47935,2.47304,2.47686,8250000.0
2007-11-20 18:58:00,2.47575,2.47967,2.47421,2.47844,10500000.0
2007-11-20 18:59:00,2.47698,2.47959,2.47595,2.47613,7250000.0
2007-11-20 19:00:00,2.47865,2.47881,2.4725,2.47881,12250000.0
2007-11-20 19:01:00,2.47994,2.47994,2.47315,2.47592,6000000.0
2007-11-20 19:02:00,2.47853,2.47874,2.47122,2.47122,10500000.0
2007-11-20 19:03:00,2.4794,2.48046,2.4748,2.47645,8500000.0
2007-11-20 19:04:00,2.48118,2.48173,2.47656,2.47732,6750000.0
2007-11-20 19:05:00,2.48197,2.48261,2.47698,2.47884,7000000.0
2007-11-20 19:06:00,2.47729,2.48214,2.47723,2.48035,9380000.0
2007-11-20 19:07:00,2.47905,2.48254,2.4755,2.4755,8000000.0
2007-11-20 19:08:00,2.47937,2.48158,2.47818,2.47818,11000000.0
2007-11-20 19:09:00,2.48181,2.48181,2.47764,2.47764,6250000.0
2007-11-20 19:10:00,2.481,2.48214,2.47909,2.48214,5250000.0
2007-11-20 19:11:00,2.47885,2.48172,2.47712,2.47979,12250000.0
2007-11-20 19:12:00,2.48221,2.48221,2.478,2.48028,14130000.0
2007-11-20 19:13:00,2.48136,2.48141,2.47773,2.48086,7500000.0
2007-11-20 19:14:00,2.47978,2.48227,2.47927,2.47998,10000000.0
2007-11-20 19:15:00,2.48084,2.48217,2.4766,2.47764,10510000.0
2007-11-20 19:16:00,2.48086,2.48086,2.47271,2.47748,16750000.0
2007-11-20 19:17:00,2.47904,2.48074,2.479,2.4806,10630000.0
2007-11-20 19:18:00,2.48124,2.48124,2.47634,2.47837,11750000.0
2007-11-20 19:19:00,2.48109,2.48109,2.47258,2.47258,7630000.0
2007-11-20 19:20:00,2.48077,2.48077,2.47673,2.47762,10630000.0
2007-11-20 19:21:00,2.48007,2.48007,2.47217,2.47894,6750000.0
2007-11-20 19:22:00,2.48019,2.48061,2.47653,2.47928,7500000.0
2007-11-20 19:23:00,2.48003,2.48003,2.47563,2.4799,12250000.0
2007-11-20 19:24:00,2.47839,2.47907,2.47581,2.47851,5500000.0
2007-11-20 19:25:00,2.47759,2.47826,2.47059,2.47791,8750000.0
2007-11-20 19:26:00,2.47654,2.4786,2.47603,2.4786,5500000.0
2007-11-20 19:27:00,2.47224,2.47768,2.47224,2.47768,7000000.0
2007-11-20 19:28:00,2.47813,2.47845,2.47342,2.47583,7000000.0
2007-11-20 19:29:00,2.47712,2.47713,2.47282,2.47676,16010000.0
2007-11-20 19:30:00,2.4756,2.47825,2.4756,2.47683,5130000.0
2007-11-20 19:31:00,2.47194,2.47736,2.47194,2.47397,7250000.0
2007-11-20 19:32:00,2.4751,2.47805,2.4751,2.47646,7000000.0
2007-11-20 19:33:00,2.47503,2.47806,2.47147,2.47745,10250000.0
2007-11-20 19:34:00,2.4752,2.47915,2.4752,2.47915,10500000.0
2007-11-20 19:35:00,2.47591,2.47908,2.47428,2.47846,8500000.0
2007-11-20 19:36:00,2.478,2.47875,2.47636,2.47875,5750000.0
2007-11-20 19:37:00,2.4803,2.4803,2.47507,2.47745,8880000.0
2007-11-20 19:38:00,2.47984,2.47984,2.47509,2.47509,6760000.0
2007-11-20 19:39:00,2.47607,2.4798,2.47607,2.4796,7000000.0
2007-11-20 19:40:00,2.4782,2.47859,2.4764,2.47859,8000000.0
2007-11-20 19:41:00,2.47808,2.47893,2.47351,2.47761,8250000.0
2007-11-20 19:42:00,2.47985,2.47985,2.47677,2.47953,8000000.0
2007-11-20 19:43:00,2.47883,2.47952,2.47525,2.47525,6000000.0
2007-11-20 19:44:00,2.4764,2.47896,2.47492,2.47831,8630000.0
2007-11-20 19:45:00,2.47894,2.47933,2.47547,2.47618,11500000.0
2007-11-20 19:46:00,2.47895,2.47988,2.47831,2.47948,6500000.0
2007-11-20 19:47:00,2.47786,2.48018,2.47404,2.47903,5750000.0
2007-11-20 19:48:00,2.47947,2.47947,2.47707,2.47871,6250000.0
2007-11-20 19:49:00,2.4787,2.47978,2.47557,2.4768,8880000.0
2007-11-20 19:50:00,2.4788,2.47963,2.47354,2.47963,14000000.0
2007-11-20 19:51:00,2.47884,2.47884,2.47425,2.47856,8250000.0
2007-11-20 19:52:00,2.47708,2.479,2.47549,2.479,7250000.0
2007-11-20 19:53:00,2.47918,2.48021,2.47722,2.47791,7260000.0
2007-11-20 19:54:00,2.47697,2.47963,2.47203,2.47203,7630000.0
2007-11-20 19:55:00,2.47921,2.47993,2.47626,2.47993,15750000.0
2007-11-20 19:56:00,2.4788,2.4788,2.47302,2.4764,8250000.0
2007-11-20 19:57:00,2.47994,2.48003,2.47311,2.47528,20000000.0
2007-11-20 19:58:00,2.47593,2.47867,2.47482,2.47863,7750000.0
2007-11-20 19:59:00,2.47514,2.47798,2.4747,2.47798,5500000.0
2007-11-20 20:00:00,2.4794,2.4794,2.47535,2.47625,9000000.0
2007-11-20 20:01:00,2.47762,2.47853,2.4759,2.4759,11250000.0
2007-11-20 20:02:00,2.47901,2.47972,2.47627,2.47824,9250000.0
2007-11-20 20:03:00,2.47788,2.47837,2.47563,2.47808,7010000.0
2007-11-20 20:04:00,2.47875,2.47875,2.47663,2.47696,7500000.0
2007-11-20 20:05:00,2.479,2.479,2.47463,2.47751,11250000.0
2007-11-20 20:06:00,2.47355,2.47795,2.47205,2.47757,8250000.0
2007-11-20 20:07:00,2.47811,2.47897,2.47671,2.4786,11250000.0
2007-11-20 20:08:00,2.47483,2.47865,2.47483,2.47688,9880000.0
2007-11-20 20:09:00,2.47535,2.47885,2.47399,2.47885,10630000.0
2007-11-20 20:10:00,2.47907,2.47919,2.47696,2.47709,5750000.0
2007-11-20 20:11:00,2.47781,2.48007,2.47582,2.48007,6000000.0
2007-11-20 20:12:00,2.47856,2.47932,2.47423,2.47906,6500000.0
2007-11-20 20:13:00,2.47536,2.47956,2.47536,2.47713,9000000.0
2007-11-20 20:14:00,2.47576,2.47925,2.47576,2.47885,9750000.0
2007-11-20 20:15:00,2.47887,2.47887,2.47618,2.47618,9880000.0
2007-11-20 20:16:00,2.47387,2.47795,2.47387,2.47678,8000000.0
2007-11-20 20:17:00,2.47602,2.47884,2.47395,2.47733,10000000.0
2007-11-20 20:18:00,2.47932,2.47932,2.47469,2.47542,9000000.0
2007-11-20 20:19:00,2.47706,2.47736,2.47582,2.47582,3750000.0
2007-11-20 20:20:00,2.4744,2.47853,2.47192,2.47853,7510000.0
2007-11-20 20:21:00,2.47825,2.47857,2.47381,2.47523,11500000.0
2007-11-20 20:22:00,2.47586,2.47742,2.47442,2.47442,8130000.0
2007-11-20 20:23:00,2.47491,2.47684,2.4707,2.4707,7250000.0
2007-11-20 20:24:00,2.47764,2.4784,2.47571,2.47584,11130000.0
2007-11-20 20:25:00,2.47825,2.47825,2.47483,2.4749,11500000.0
2007-11-20 20:26:00,2.47772,2.4785,2.47184,2.47184,10500000.0
2007-11-20 20:27:00,2.47794,2.47818,2.47272,2.47532,6500000.0
2007-11-20 20:28:00,2.47852,2.47852,2.47322,2.47559,9250000.0
2007-11-20 20:29:00,2.47603,2.47839,2.47235,2.47235,11380000.0
2007-11-20 20:30:00,2.47829,2.47855,2.4747,2.47789,14250000.0
2007-11-20 20:31:00,2.47979,2.47979,2.47438,2.47438,7000000.0
2007-11-20 20:32:00,2.47776,2.47778,2.47438,2.47742,12500000.0
2007-11-20 20:33:00,2.47736,2.47826,2.47226,2.47226,8380000.0
2007-11-20 20:34:00,2.47593,2.4788,2.47593,2.4782,6380000.0
2007-11-20 20:35:00,2.47739,2.47764,2.47432,2.47764,7500000.0
2007-11-20 20:36:00,2.47681,2.47766,2.4746,2.4746,8000000.0
2007-11-20 20:37:00,2.47733,2.47733,2.47197,2.47411,10130000.0
2007-11-20 20:38:00,2.47644,2.47755,2.4744,2.4744,11250000.0
2007-11-20 20:39:00,2.47305,2.47693,2.47232,2.47232,7500000.0
2007-11-20 20:40:00,2.47495,2.47776,2.47166,2.47776,11750000.0
2007-11-20 20:41:00,2.47723,2.47736,2.47351,2.47736,6750000.0
2007-11-20 20:42:00,2.47671,2.47671,2.47414,2.47434,9000000.0
2007-11-20 20:43:00,2.47639,2.47817,2.47569,2.47764,5250000.0
2007-11-20 20:44:00,2.47663,2.47726,2.47239,2.47726,14880000.0
2007-11-20 20:45:00,2.4747,2.47828,2.4747,2.47516,8760000.0
2007-11-20 20:46:00,2.47157,2.47653,2.47157,2.47556,5500000.0
2007-11-20 20:47:00,2.47547,2.477,2.47547,2.47687,5880000.0
2007-11-20 20:48:00,2.47556,2.47746,2.47333,2.47699,8000000.0
2007-11-20 20:49:00,2.47415,2.47827,2.47334,2.47725,8000000.0
2007-11-20 20:50:00,2.47642,2.47893,2.47494,2.47815,12000000.0
2007-11-20 20:51:00,2.47834,2.47906,2.47639,2.47906,5880000.0
2007-11-20 20:52:00,2.4765,2.47698,2.46957,2.47494,6250000.0
2007-11-20 20:53:00,2.47755,2.47791,2.47354,2.47791,10250000.0
2007-11-20 20:54:00,2.47459,2.47826,2.47459,2.47742,7250000.0
2007-11-20 20:55:00,2.47703,2.4791,2.4716,2.47726,8880000.0
2007-11-20 20:56:00,2.47514,2.47826,2.47473,2.47502,7750000.0
2007-11-20 20:57:00,2.4774,2.47882,2.47456,2.47882,10630000.0
2007-11-20 20:58:00,2.47666,2.47795,2.4726,2.47461,6250000.0
2007-11-20 20:59:00,2.47639,2.47796,2.47147,2.47693,10380000.0
2007-11-20 21:00:00,2.47519,2.47897,2.47519,2.47682,10750000.0
2007-11-20 21:01:00,2.4792,2.4792,2.4752,2.4752,6130000.0
2007-11-20 21:02:00,2.47604,2.47811,2.47458,2.47458,14250000.0
2007-11-20 21:03:00,2.47666,2.47809,2.47603,2.47712,12130000.0
2007-11-20 21:04:00,2.47784,2.47936,2.47373,2.47857,12260000.0
2007-11-20 21:05:00,2.47741,2.47871,2.47538,2.47834,9500000.0
2007-11-20 21:06:00,2.47709,2.47841,2.47321,2.47321,7250000.0
2007-11-20 21:07:00,2.47754,2.47833,2.47393,2.47589,8750000.0
2007-11-20 21:08:00,2.47585,2.47799,2.47501,2.47558,10000000.0
2007-11-20 21:09:00,2.47446,2.47681,2.47277,2.47501,10500000.0
2007-11-20 21:10:00,2.47618,2.47706,2.47356,2.47605,6000000.0
2007-11-20 21:11:00,2.47585,2.4768,2.47213,2.47579,5500000.0
2007-11-20 21:12:00,2.47527,2.47569,2.47152,2.47152,6000000.0
2007-11-20 21:13:00,2.47021,2.47392,2.46972,2.47371,9000000.0
2007-11-20 21:14:00,2.47199,2.47501,2.47015,2.47015,5750000.0
2007-11-20 21:15:00,2.47455,2.47525,2.47079,2.47496,8500000.0
2007-11-20 21:16:00,2.47536,2.47536,2.46984,2.47119,5500000.0
2007-11-20 21:17:00,2.4745,2.47497,2.46894,2.47135,10750000.0
2007-11-20 21:18:00,2.47479,2.47496,2.46964,2.47437,6500000.0
2007-11-20 21:19:00,2.47417,2.47504,2.47094,2.47504,5500000.0
2007-11-20 21:20:00,2.47485,2.47485,2.47019,2.47221,10250000.0
2007-11-20 21:21:00,2.47408,2.47527,2.47173,2.47262,8500000.0
2007-11-20 21:22:00,2.47495,2.47495,2.46806,2.47407,12380000.0
2007-11-20 21:23:00,2.47058,2.4741,2.47058,2.47401,5630000.0
2007-11-20 21:24:00,2.47469,2.47469,2.47111,2.47354,9500000.0
2007-11-20 21:25:00,2.47695,2.478,2.4721,2.47562,11130000.0
2007-11-20 21:26:00,2.47144,2.47545,2.47144,2.47504,8880000.0
2007-11-20 21:27:00,2.47434,2.47587,2.47222,2.47587,6000000.0
2007-11-20 21:28:00,2.47445,2.47649,2.4706,2.47418,6250000.0
2007-11-20 21:29:00,2.47532,2.47635,2.4709,2.47607,6500000.0
2007-11-20 21:30:00,2.47558,2.47558,2.46889,2.4738,8000000.0
2007-11-20 21:31:00,2.47223,2.47483,2.47114,2.47114,10000000.0
2007-11-20 21:32:00,2.47495,2.47495,2.47178,2.47414,9500000.0
2007-11-20 21:33:00,2.47424,2.47652,2.47366,2.47652,5500000.0
2007-11-20 21:34:00,2.47494,2.47583,2.47309,2.47374,6000000.0
2007-11-20 21:35:00,2.46986,2.47554,2.46986,2.47554,7750000.0
2007-11-20 21:36:00,2.47439,2.47527,2.4731,2.47521,7880000.0
2007-11-20 21:37:00,2.47314,2.4749,2.47205,2.4732,5250000.0
2007-11-20 21:38:00,2.474,2.47565,2.47189,2.47189,9130000.0
2007-11-20 21:39:00,2.47473,2.47677,2.4714,2.47677,7630000.0
2007-11-20 21:40:00,2.47189,2.47558,2.47189,2.47479,9750000.0
2007-11-20 21:41:00,2.4741,2.47569,2.47067,2.4738,9500000.0
2007-11-20 21:42:00,2.47426,2.4751,2.47389,2.47391,6250000.0
2007-11-20 21:43:00,2.47627,2.47627,2.47142,2.47246,8500000.0
2007-11-20 21:44:00,2.4736,2.4753,2.47163,2.47163,5750000.0
2007-11-20 21:45:00,2.47323,2.47547,2.47302,2.47337,9250000.0
2007-11-20 21:46:00,2.47258,2.47557,2.47055,2.47557,6750000.0
2007-11-20 21:47:00,2.4741,2.47499,2.4723,2.47312,10000000.0
2007-11-20 21:48:00,2.47268,2.47541,2.47128,2.47532,10380000.0
2007-11-20 21:49:00,2.47349,2.47496,2.47178,2.47178,5250000.0
2007-11-20 21:50:00,2.47477,2.47518,2.47265,2.47347,6500000.0
2007-11-20 21:51:00,2.47313,2.47421,2.46891,2.47122,7750000.0
2007-11-20 21:52:00,2.47156,2.47313,2.47002,2.47225,8000000.0
2007-11-20 21:53:00,2.47372,2.47375,2.46963,2.46963,6750000.0
2007-11-20 21:54:00,2.47158,2.47399,2.47139,2.47399,9500000.0
2007-11-20 21:55:00,2.47275,2.47435,2.46845,2.47435,7500000.0
2007-11-20 21:56:00,2.47291,2.47367,2.46802,2.47146,9000000.0
2007-11-20 21:57:00,2.46995,2.47429,2.46995,2.47288,8500000.0
2007-11-20 21:58:00,2.47527,2.47527,2.47106,2.47187,5500000.0
2007-11-20 21:59:00,2.46876,2.47429,2.46876,2.47075,8500000.0
2007-11-20 22:00:00,2.47288,2.47411,2.46977,2.47258,5250000.0
2007-11-20 22:01:00,2.47285,2.47309,2.47097,2.47266,7750000.0
2007-11-20 22:02:00,2.47101,2.47386,2.46705,2.47151,9250000.0
2007-11-20 22:03:00,2.47262,2.47515,2.47019,2.47336,8000000.0
2007-11-20 22:04:00,2.47405,2.47405,2.47048,2.47244,7500000.0
2007-11-20 22:05:00,2.4724,2.4742,2.47059,2.47059,7750000.0
2007-11-20 22:06:00,2.4723,2.47523,2.47153,2.4734,7500000.0
2007-11-20 22:07:00,2.4733,2.47492,2.47058,2.47129,9500000.0
2007-11-20 22:08:00,2.47428,2.47548,2.46982,2.47548,6250000.0
2007-11-20 22:09:00,2.47195,2.47379,2.46884,2.47287,8880000.0
2007-11-20 22:10:00,2.47401,2.47518,2.47303,2.4733,7130000.0
2007-11-20 22:11:00,2.46967,2.47541,2.46967,2.47469,5880000.0
2007-11-20 22:12:00,2.47333,2.47432,2.47096,2.47298,8000000.0
2007-11-20 22:13:00,2.4735,2.47673,2.46824,2.47589,6500000.0
2007-11-20 22:14:00,2.47213,2.47592,2.47213,2.47424,5500000.0
2007-11-20 22:15:00,2.47332,2.47655,2.47332,2.47408,5250000.0
2007-11-20 22:16:00,2.47249,2.47539,2.47146,2.4734,6000000.0
2007-11-20 22:17:00,2.4736,2.47539,2.46994,2.47216,8250000.0
2007-11-20 22:18:00,2.47227,2.47536,2.47218,2.47536,7380000.0
2007-11-20 22:19:00,2.47094,2.47587,2.47094,2.47534,7130000.0
2007-11-20 22:20:00,2.47312,2.4746,2.46975,2.46975,7250000.0
2007-11-20 22:21:00,2.4755,2.47638,2.47291,2.47638,5500000.0
2007-11-20 22:22:00,2.4726,2.47547,2.47095,2.47396,7750000.0
2007-11-20 22:23:00,2.47617,2.47646,2.4713,2.47646,8000000.0
2007-11-20 22:24:00,2.47166,2.47576,2.47012,2.47576,6750000.0
2007-11-20 22:25:00,2.47433,2.47509,2.47151,2.4749,6750000.0
2007-11-20 22:26:00,2.47172,2.47504,2.46902,2.47066,9250000.0
2007-11-20 22:27:00,2.47268,2.4745,2.46913,2.47002,7010000.0
2007-11-20 22:28:00,2.47177,2.47333,2.4689,2.47116,8750000.0
2007-11-20 22:29:00,2.47391,2.4741,2.46801,2.47307,8000000.0
2007-11-20 22:30:00,2.46954,2.47368,2.46954,2.47183,11000000.0
2007-11-20 22:31:00,2.47018,2.4738,2.47018,2.47355,8250000.0
2007-11-20 22:32:00,2.46882,2.47276,2.46882,2.47271,7380000.0
2007-11-20 22:33:00,2.47109,2.47421,2.46931,2.46931,8250000.0
2007-11-20 22:34:00,2.47072,2.47436,2.46917,2.47268,9000000.0
2007-11-20 22:35:00,2.46493,2.47087,2.46493,2.46867,5630000.0
2007-11-20 22:36:00,2.47442,2.47442,2.46858,2.47059,13500000.0
2007-11-20 22:37:00,2.47308,2.47465,2.46916,2.47406,8250000.0
2007-11-20 22:38:00,2.47192,2.47392,2.47168,2.47183,6250000.0
2007-11-20 22:39:00,2.47231,2.47544,2.46999,2.46999,6250000.0
2007-11-20 22:40:00,2.47398,2.47398,2.47087,2.47087,5630000.0
2007-11-20 22:41:00,2.47272,2.47272,2.47074,2.47108,5500000.0
2007-11-20 22:42:00,2.47073,2.47307,2.46932,2.46932,5250000.0
2007-11-20 22:43:00,2.47035,2.47334,2.4662,2.47261,8380000.0
2007-11-20 22:44:00,2.47424,2.47491,2.47057,2.47225,10750000.0
2007-11-20 22:45:00,2.47357,2.47361,2.47046,2.47361,7000000.0
2007-11-20 22:46:00,2.4724,2.47401,2.46847,2.47351,5250000.0
2007-11-20 22:47:00,2.47291,2.47375,2.46802,2.47319,5510000.0
2007-11-20 22:48:00,2.47003,2.47397,2.47003,2.47121,8260000.0
2007-11-20 22:49:00,2.472,2.47407,2.46808,2.47082,10250000.0
2007-11-20 22:50:00,2.47189,2.47489,2.47101,2.47425,10750000.0
2007-11-20 22:51:00,2.46986,2.474,2.46735,2.474,11000000.0
2007-11-20 22:52:00,2.47139,2.47368,2.46942,2.47368,9750000.0
2007-11-20 22:53:00,2.47095,2.47205,2.46795,2.46795,6750000.0
2007-11-20 22:54:00,2.47091,2.47091,2.46695,2.47067,10750000.0
2007-11-20 22:55:00,2.47085,2.47361,2.46969,2.46969,9250000.0
2007-11-20 22:56:00,2.47319,2.47474,2.46934,2.47474,5250000.0
2007-11-20 22:57:00,2.47273,2.47337,2.46766,2.46997,8130000.0
2007-11-20 22:58:00,2.47037,2.47257,2.46919,2.47,7000000.0
2007-11-20 22:59:00,2.47063,2.47196,2.46903,2.46903,8250000.0
2007-11-20 23:00:00,2.47122,2.47321,2.4676,2.47321,8250000.0
2007-11-20 23:01:00,2.4713,2.47307,2.46853,2.4714,7500000.0
2007-11-20 23:02:00,2.46621,2.47248,2.46621,2.46983,6250000.0
2007-11-20 23:03:00,2.47027,2.47316,2.46678,2.47268,11000000.0
2007-11-20 23:04:00,2.46889,2.47219,2.46749,2.47185,8510000.0
2007-11-20 23:05:00,2.47093,2.47315,2.47027,2.47133,13130000.0
2007-11-20 23:06:00,2.47162,2.4724,2.46839,2.47172,7500000.0
2007-11-20 23:07:00,2.46729,2.47096,2.46727,2.4674,8380000.0
2007-11-20 23:08:00,2.47061,2.47233,2.4662,2.47117,8500000.0
2007-11-20 23:09:00,2.47013,2.47032,2.46538,2.4692,10000000.0
2007-11-20 23:10:00,2.47131,2.47131,2.46776,2.46889,8250000.0
2007-11-20 23:11:00,2.47202,2.47202,2.46803,2.4702,12380000.0
2007-11-20 23:12:00,2.47125,2.47163,2.46478,2.46601,8250000.0
2007-11-20 23:13:00,2.46882,2.47047,2.46667,2.46904,6250000.0
2007-11-20 23:14:00,2.46836,2.47115,2.46836,2.46958,9630000.0
2007-11-20 23:15:00,2.464,2.47132,2.464,2.46978,14750000.0
2007-11-20 23:16:00,2.46867,2.4701,2.46744,2.4701,7250000.0
2007-11-20 23:17:00,2.46869,2.46909,2.46776,2.4688,5880000.0
2007-11-20 23:18:00,2.46847,2.46976,2.46688,2.46688,6250000.0
2007-11-20 23:19:00,2.46885,2.4704,2.46745,2.4704,11130000.0
2007-11-20 23:20:00,2.46806,2.4732,2.46806,2.47239,10250000.0
2007-11-20 23:21:00,2.46997,2.47174,2.46997,2.47174,7000000.0
2007-11-20 23:22:00,2.47179,2.47187,2.46462,2.46945,8630000.0
2007-11-20 23:23:00,2.47245,2.47245,2.46469,2.47096,7880000.0
2007-11-20 23:24:00,2.47173,2.47173,2.46732,2.46852,6750000.0
2007-11-20 23:25:00,2.46881,2.47424,2.46881,2.46899,8500000.0
2007-11-20 23:26:00,2.47067,2.47204,2.46807,2.46807,10750000.0
2007-11-20 23:27:00,2.46992,2.47255,2.4682,2.47255,7500000.0
2007-11-20 23:28:00,2.4697,2.47304,2.46727,2.47046,8500000.0
2007-11-20 23:29:00,2.47016,2.47058,2.46668,2.4696,11250000.0
2007-11-20 23:30:00,2.46733,2.47144,2.46733,2.47078,8000000.0
2007-11-20 23:31:00,2.46987,2.47099,2.46828,2.47099,8500000.0
2007-11-20 23:32:00,2.47127,2.47154,2.46629,2.47088,4880000.0
2007-11-20 23:33:00,2.47006,2.47221,2.46738,2.47085,9000000.0
2007-11-20 23:34:00,2.47088,2.47088,2.46478,2.46787,6630000.0
2007-11-20 23:35:00,2.46873,2.47031,2.46814,2.46974,6630000.0
2007-11-20 23:36:00,2.47056,2.47067,2.4656,2.47006,9000000.0
2007-11-20 23:37:00,2.46778,2.47005,2.46778,2.47005,5500000.0
2007-11-20 23:38:00,2.46533,2.46883,2.46486,2.46674,8500000.0
2007-11-20 23:39:00,2.46178,2.46802,2.46178,2.46777,8500000.0
2007-11-20 23:40:00,2.46788,2.46797,2.46639,2.46639,8630000.0
2007-11-20 23:41:00,2.46637,2.4683,2.46582,2.46596,12250000.0
2007-11-20 23:42:00,2.46563,2.46678,2.46186,2.46678,8880000.0
2007-11-20 23:43:00,2.46585,2.46606,2.46398,2.46606,5630000.0
2007-11-20 23:44:00,2.46389,2.46688,2.46382,2.46688,8750000.0
2007-11-20 23:45:00,2.46567,2.46638,2.46352,2.46638,7380000.0
2007-11-20 23:46:00,2.4637,2.46712,2.4637,2.4665,6130000.0
2007-11-20 23:47:00,2.46554,2.46706,2.46173,2.46706,7750000.0
2007-11-20 23:48:00,2.46488,2.46605,2.46488,2.46605,5250000.0
2007-11-20 23:49:00,2.46586,2.4673,2.46358,2.46439,5250000.0
2007-11-20 23:50:00,2.46667,2.46667,2.46189,2.46631,7630000.0
2007-11-20 23:51:00,2.46854,2.46854,2.46318,2.46513,7250000.0
2007-11-20 23:52:00,2.4665,2.46724,2.46421,2.46421,7510000.0
2007-11-20 23:53:00,2.46566,2.4689,2.46214,2.4677,7750000.0
2007-11-20 23:54:00,2.46675,2.46768,2.46436,2.46734,8500000.0
2007-11-20 23:55:00,2.46641,2.46854,2.46624,2.46783,6250000.0
2007-11-20 23:56:00,2.46866,2.46866,2.46596,2.4681,6250000.0
2007-11-20 23:57:00,2.46664,2.46867,2.46419,2.46797,13380000.0
2007-11-20 23:58:00,2.46599,2.46727,2.46396,2.46668,6750000.0
2007-11-20 23:59:00,2.46688,2.46786,2.46494,2.46556,9630000.0
2007-11-21 00:00:00,2.47041,2.47299,2.46722,2.46753,11500000.0
2007-11-21 00:01:00,2.46665,2.46807,2.46345,2.4675,5880000.0
2007-11-21 00:02:00,2.46773,2.4696,2.46719,2.4696,8500000.0
2007-11-21 00:03:00,2.46633,2.46921,2.46593,2.46854,8750000.0
2007-11-21 00:04:00,2.46492,2.4687,2.46492,2.4687,11250000.0
2007-11-21 00:05:00,2.46717,2.46858,2.46523,2.46523,11500000.0
2007-11-21 00:06:00,2.46638,2.4688,2.46321,2.4668,10500000.0
2007-11-21 00:07:00,2.46359,2.47279,2.46359,2.46834,5130000.0
2007-11-21 00:08:00,2.46821,2.47093,2.46553,2.46553,7500000.0
2007-11-21 00:09:00,2.46423,2.4697,2.46423,2.46796,6630000.0
2007-11-21 00:10:00,2.46744,2.47112,2.46515,2.46772,11630000.0
2007-11-21 00:11:00,2.46583,2.46932,2.46374,2.46919,22500000.0
2007-11-21 00:12:00,2.46962,2.46965,2.46556,2.46883,10380000.0
2007-11-21 00:13:00,2.46498,2.46937,2.46498,2.46699,6000000.0
2007-11-21 00:14:00,2.46752,2.47137,2.46664,2.46784,11500000.0
2007-11-21 00:15:00,2.46798,2.46889,2.46684,2.46855,6000000.0
2007-11-21 00:16:00,2.46955,2.46955,2.46706,2.4684,6000000.0
2007-11-21 00:17:00,2.46765,2.46907,2.46446,2.46853,5250000.0
2007-11-21 00:18:00,2.46777,2.46832,2.465,2.46801,7380000.0
2007-11-21 00:19:00,2.46809,2.46809,2.46559,2.46559,6500000.0
2007-11-21 00:20:00,2.47116,2.47116,2.46516,2.46823,8500000.0
2007-11-21 00:21:00,2.46764,2.46865,2.46383,2.46748,5750000.0
2007-11-21 00:22:00,2.4664,2.46786,2.4664,2.4668,6130000.0
2007-11-21 00:23:00,2.46606,2.46919,2.46606,2.46862,8000000.0
2007-11-21 00:24:00,2.46808,2.46853,2.46567,2.46599,7250000.0
2007-11-21 00:25:00,2.4663,2.46792,2.46241,2.46241,6750000.0
2007-11-21 00:26:00,2.46483,2.46931,2.46483,2.4688,6500000.0
2007-11-21 00:27:00,2.46787,2.46787,2.4618,2.4618,12250000.0
2007-11-21 00:28:00,2.46431,2.46862,2.46409,2.46533,7130000.0
2007-11-21 00:29:00,2.46475,2.46873,2.46413,2.46873,9000000.0
2007-11-21 00:30:00,2.46773,2.46773,2.46234,2.46735,11130000.0
2007-11-21 00:31:00,2.46461,2.46777,2.46241,2.46777,9250000.0
2007-11-21 00:32:00,2.46735,2.46936,2.46576,2.46793,13250000.0
2007-11-21 00:33:00,2.4658,2.46894,2.4658,2.46894,5750000.0
2007-11-21 00:34:00,2.46845,2.47121,2.46337,2.47121,8750000.0
2007-11-21 00:35:00,2.46904,2.4691,2.46412,2.46832,5250000.0
2007-11-21 00:36:00,2.46854,2.46896,2.46483,2.46878,8130000.0
2007-11-21 00:37:00,2.46685,2.47128,2.46685,2.47,7000000.0
2007-11-21 00:38:00,2.46767,2.46969,2.46651,2.46724,7750000.0
2007-11-21 00:39:00,2.46625,2.46932,2.46559,2.46781,8250000.0
2007-11-21 00:40:00,2.46758,2.46803,2.46361,2.46803,7630000.0
2007-11-21 00:41:00,2.46689,2.47097,2.46689,2.46726,5500000.0
2007-11-21 00:42:00,2.4689,2.46995,2.4651,2.46995,7750000.0
2007-11-21 00:43:00,2.46503,2.4693,2.46503,2.4685,6880000.0
2007-11-21 00:44:00,2.46424,2.46993,2.46424,2.46977,8500000.0
2007-11-21 00:45:00,2.46833,2.47025,2.46499,2.47025,10250000.0
2007-11-21 00:46:00,2.46744,2.46904,2.466,2.46648,9500000.0
2007-11-21 00:47:00,2.46763,2.47035,2.46599,2.4685,8000000.0
2007-11-21 00:48:00,2.4634,2.46815,2.46295,2.46502,7750000.0
2007-11-21 00:49:00,2.46675,2.46918,2.46549,2.46649,8500000.0
2007-11-21 00:50:00,2.46551,2.46971,2.46268,2.46686,9880000.0
2007-11-21 00:51:00,2.46206,2.46748,2.46206,2.46574,10250000.0
2007-11-21 00:52:00,2.46555,2.4689,2.46351,2.46351,6000000.0
2007-11-21 00:53:00,2.46734,2.47047,2.46694,2.46767,17260000.0
2007-11-21 00:54:00,2.4659,2.46629,2.46367,2.46569,5250000.0
2007-11-21 00:55:00,2.46591,2.4695,2.46484,2.46484,7250000.0
2007-11-21 00:56:00,2.46874,2.46874,2.46529,2.46722,6130000.0
2007-11-21 00:57:00,2.4701,2.4701,2.46475,2.4681,10250000.0
2007-11-21 00:58:00,2.46909,2.47,2.46578,2.46578,8500000.0
2007-11-21 00:59:00,2.46742,2.46814,2.46642,2.46731,11250000.0
2007-11-21 01:00:00,2.46297,2.46865,2.46297,2.4672,6250000.0
2007-11-21 01:01:00,2.46919,2.47199,2.46732,2.47199,8500000.0
2007-11-21 01:03:00,2.47079,2.47079,2.46385,2.46892,4500000.0
2007-11-21 01:04:00,2.46851,2.47124,2.4649,2.46988,18130000.0
2007-11-21 01:05:00,2.46666,2.47025,2.46666,2.46968,8250000.0
2007-11-21 01:06:00,2.46871,2.47102,2.46776,2.47102,8750000.0
2007-11-21 01:07:00,2.46593,2.46885,2.4643,2.4643,6500000.0
2007-11-21 01:08:00,2.46897,2.46915,2.46691,2.46691,4500000.0
2007-11-21 01:09:00,2.46498,2.46907,2.46498,2.46884,10000000.0
2007-11-21 01:10:00,2.47023,2.47023,2.46644,2.46644,7750000.0
2007-11-21 01:11:00,2.46934,2.47042,2.4676,2.46937,9380000.0
2007-11-21 01:12:00,2.46826,2.46893,2.46715,2.4682,7500000.0
2007-11-21 01:13:00,2.47064,2.47152,2.46844,2.46844,14130000.0
2007-11-21 01:14:00,2.47179,2.47179,2.46521,2.47012,11250000.0
2007-11-21 01:15:00,2.46895,2.46948,2.46593,2.46916,9500000.0
2007-11-21 01:16:00,2.46813,2.47091,2.46663,2.46979,6500000.0
2007-11-21 01:17:00,2.46845,2.47199,2.46494,2.47199,9250000.0
2007-11-21 01:18:00,2.46871,2.46888,2.4646,2.46871,9250000.0
2007-11-21 01:19:00,2.47281,2.47322,2.47118,2.47265,15000000.0
2007-11-21 01:20:00,2.46823,2.46963,2.46487,2.46952,11130000.0
2007-11-21 01:21:00,2.46984,2.47146,2.46653,2.47042,12500000.0
2007-11-21 01:22:00,2.46629,2.47002,2.4624,2.4624,13380000.0
2007-11-21 01:23:00,2.46965,2.4706,2.46493,2.46984,20750000.0
2007-11-21 01:24:00,2.47166,2.47166,2.46717,2.46999,11380000.0
2007-11-21 01:25:00,2.47014,2.4718,2.46594,2.46707,11250000.0
2007-11-21 01:26:00,2.46928,2.46996,2.46692,2.46692,8000000.0
2007-11-21 01:27:00,2.46998,2.4724,2.46791,2.46905,15000000.0
2007-11-21 01:28:00,2.46918,2.46966,2.46686,2.46966,11500000.0
2007-11-21 01:29:00,2.47017,2.47118,2.46917,2.46985,18750000.0
2007-11-21 01:30:00,2.47024,2.47121,2.46764,2.46764,10510000.0
2007-11-21 01:31:00,2.46758,2.47062,2.46577,2.46867,14500000.0
2007-11-21 01:32:00,2.46942,2.47105,2.46591,2.46964,13000000.0
2007-11-21 01:33:00,2.46948,2.47132,2.4676,2.47132,14750000.0
2007-11-21 01:34:00,2.46598,2.47068,2.46598,2.46881,7750000.0
2007-11-21 01:35:00,2.47322,2.47322,2.47152,2.47302,7500000.0
2007-11-21 01:37:00,2.47115,2.47187,2.46682,2.46885,8500000.0
2007-11-21 01:38:00,2.47042,2.47182,2.4689,2.4689,5750000.0
2007-11-21 01:39:00,2.47019,2.47107,2.46716,2.46777,5750000.0
2007-11-21 01:40:00,2.47056,2.47155,2.46764,2.47027,8250000.0
2007-11-21 01:41:00,2.46951,2.47152,2.46757,2.46757,5500000.0
2007-11-21 01:42:00,2.46962,2.4709,2.46582,2.47032,5250000.0
2007-11-21 01:43:00,2.46958,2.47171,2.46846,2.46986,7750000.0
2007-11-21 01:44:00,2.46859,2.47053,2.46859,2.46973,5750000.0
2007-11-21 01:45:00,2.46816,2.47139,2.46816,2.46919,6250000.0
2007-11-21 01:46:00,2.47072,2.47253,2.47003,2.47138,13500000.0
2007-11-21 01:47:00,2.46724,2.46918,2.46499,2.46883,8250000.0
2007-11-21 01:48:00,2.46879,2.4713,2.46681,2.47023,6000000.0
2007-11-21 01:49:00,2.46927,2.47043,2.46748,2.47043,8500000.0
2007-11-21 01:50:00,2.46817,2.47006,2.46761,2.46851,6500000.0
2007-11-21 01:51:00,2.47097,2.47097,2.46805,2.46931,8750000.0
2007-11-21 01:53:00,2.47058,2.47198,2.46628,2.46628,6000000.0
2007-11-21 01:54:00,2.4687,2.4707,2.4667,2.46768,12250000.0
2007-11-21 01:56:00,2.47179,2.47179,2.46444,2.46608,8250000.0
2007-11-21 01:57:00,2.46845,2.47147,2.46845,2.47147,10750000.0
2007-11-21 01:58:00,2.4669,2.47008,2.46651,2.46756,8250000.0
2007-11-21 02:00:00,2.46797,2.46934,2.46475,2.46934,5750000.0
2007-11-21 02:01:00,2.46878,2.47113,2.46809,2.47011,10500000.0
2007-11-21 02:02:00,2.47073,2.47102,2.46645,2.4676,8750000.0
2007-11-21 02:03:00,2.46948,2.46964,2.46529,2.46746,13500000.0
2007-11-21 02:04:00,2.46646,2.46967,2.46389,2.46848,21750000.0
2007-11-21 02:05:00,2.46876,2.46926,2.46442,2.46765,7000000.0
2007-11-21 02:06:00,2.46701,2.47034,2.46409,2.46498,12750000.0
2007-11-21 02:07:00,2.46814,2.4693,2.4646,2.46859,5250000.0
2007-11-21 02:08:00,2.46795,2.46834,2.46184,2.46692,5750000.0
2007-11-21 02:09:00,2.46753,2.47066,2.46533,2.46737,8250000.0
2007-11-21 02:10:00,2.46236,2.46799,2.46236,2.4663,5250000.0
2007-11-21 02:11:00,2.46903,2.46903,2.46282,2.46282,7250000.0
2007-11-21 02:12:00,2.4677,2.46886,2.46622,2.46863,8750000.0
2007-11-21 02:13:00,2.46433,2.46915,2.46388,2.46677,8250000.0
2007-11-21 02:14:00,2.46596,2.47052,2.46267,2.46837,13750000.0
2007-11-21 02:15:00,2.46835,2.46933,2.46498,2.46498,7750000.0
2007-11-21 02:16:00,2.46225,2.46929,2.46225,2.46818,8750000.0
2007-11-21 02:17:00,2.46505,2.46896,2.46416,2.46886,7500000.0
2007-11-21 02:18:00,2.4682,2.46832,2.46415,2.46832,6750000.0
2007-11-21 02:19:00,2.46994,2.46994,2.46656,2.46732,5500000.0
2007-11-21 02:20:00,2.46758,2.47066,2.46532,2.46818,5500000.0
2007-11-21 02:21:00,2.46595,2.46833,2.46422,2.4681,7500000.0
2007-11-21 02:22:00,2.4679,2.46908,2.46652,2.46725,5250000.0
2007-11-21 02:23:00,2.46664,2.47119,2.46664,2.47105,11250000.0
2007-11-21 02:25:00,2.46803,2.46954,2.46803,2.46897,7750000.0
2007-11-21 02:26:00,2.46712,2.46882,2.4642,2.46847,6500000.0
2007-11-21 02:27:00,2.471,2.471,2.4644,2.46803,10500000.0
2007-11-21 02:28:00,2.46914,2.46914,2.46253,2.4688,9500000.0
2007-11-21 02:29:00,2.46821,2.46959,2.4673,2.46917,10130000.0
2007-11-21 02:30:00,2.46774,2.4694,2.46583,2.4687,6250000.0
2007-11-21 02:31:00,2.46873,2.46873,2.46568,2.46568,5250000.0
2007-11-21 02:32:00,2.46784,2.46866,2.46368,2.46853,6250000.0
2007-11-21 02:33:00,2.46536,2.47136,2.46536,2.46774,7500000.0
2007-11-21 02:34:00,2.46715,2.47031,2.46639,2.46639,6750000.0
2007-11-21 02:35:00,2.47079,2.47079,2.4681,2.4681,4500000.0
2007-11-21 02:36:00,2.46886,2.47008,2.46617,2.46631,8000000.0
2007-11-21 02:37:00,2.46809,2.47071,2.46679,2.47071,6500000.0
2007-11-21 02:38:00,2.46656,2.47162,2.46656,2.46911,5750000.0
2007-11-21 02:39:00,2.4697,2.47171,2.46766,2.4711,9500000.0
2007-11-21 02:40:00,2.4656,2.46996,2.46555,2.46987,7250000.0
2007-11-21 02:41:00,2.46797,2.47334,2.46773,2.46925,12500000.0
2007-11-21 02:42:00,2.46907,2.46949,2.46508,2.46913,6500000.0
2007-11-21 02:43:00,2.46894,2.47364,2.46846,2.47076,8500000.0
2007-11-21 02:44:00,2.46948,2.47225,2.46821,2.47048,7000000.0
2007-11-21 02:45:00,2.46961,2.46983,2.46486,2.4693,9750000.0
2007-11-21 02:46:00,2.46607,2.47039,2.46607,2.46846,6000000.0
2007-11-21 02:47:00,2.46901,2.47009,2.46482,2.47009,8500000.0
2007-11-21 02:48:00,2.46916,2.46939,2.46265,2.46939,14500000.0
2007-11-21 02:49:00,2.46873,2.47077,2.46858,2.47008,5500000.0
2007-11-21 02:50:00,2.46963,2.46963,2.46826,2.46826,5000000.0
2007-11-21 02:51:00,2.47237,2.47237,2.46585,2.46947,7750000.0
2007-11-21 02:52:00,2.46862,2.47144,2.46862,2.47096,7500000.0
2007-11-21 02:53:00,2.46932,2.47065,2.46876,2.46876,5500000.0
2007-11-21 02:54:00,2.46791,2.47138,2.46711,2.46932,5250000.0
2007-11-21 02:55:00,2.47063,2.47134,2.46673,2.46703,7500000.0
2007-11-21 02:56:00,2.46801,2.47098,2.46801,2.46818,10250000.0
2007-11-21 02:57:00,2.46962,2.47118,2.46753,2.46854,10750000.0
2007-11-21 02:58:00,2.47074,2.47118,2.46939,2.47095,7500000.0
2007-11-21 02:59:00,2.47275,2.47275,2.46582,2.4703,8500000.0
2007-11-21 03:00:00,2.46905,2.47209,2.46544,2.47209,5500000.0
2007-11-21 03:02:00,2.47069,2.47091,2.46816,2.4701,6250000.0
2007-11-21 03:03:00,2.47037,2.47147,2.46781,2.47147,7750000.0
2007-11-21 03:04:00,2.47029,2.47053,2.46887,2.46887,7000000.0
2007-11-21 03:05:00,2.4693,2.47123,2.4686,2.47123,7750000.0
2007-11-21 03:06:00,2.47133,2.47133,2.46873,2.47062,5250000.0
2007-11-21 03:07:00,2.47271,2.47271,2.46859,2.46929,8000000.0
2007-11-21 03:08:00,2.4692,2.47318,2.46783,2.47214,9250000.0
2007-11-21 03:10:00,2.47082,2.47333,2.47048,2.47261,8250000.0
2007-11-21 03:11:00,2.47037,2.47037,2.46596,2.46596,8250000.0
2007-11-21 03:12:00,2.46927,2.47276,2.46827,2.4694,4880000.0
2007-11-21 03:13:00,2.469,2.47139,2.46636,2.46722,8500000.0
2007-11-21 03:14:00,2.46838,2.47106,2.46556,2.47065,7130000.0
2007-11-21 03:15:00,2.47205,2.47205,2.4686,2.46952,4500000.0
2007-11-21 03:16:00,2.47162,2.47286,2.46957,2.47286,6750000.0
2007-11-21 03:17:00,2.46838,2.47123,2.46499,2.47095,5250000.0
2007-11-21 03:18:00,2.46952,2.47148,2.46755,2.4683,5130000.0
2007-11-21 03:19:00,2.47163,2.47163,2.46992,2.47063,5500000.0
2007-11-21 03:20:00,2.46805,2.47217,2.46805,2.46937,7380000.0
2007-11-21 03:21:00,2.47048,2.47234,2.46774,2.47074,6760000.0
2007-11-21 03:23:00,2.47114,2.47114,2.4664,2.47044,4010000.0
2007-11-21 03:24:00,2.47285,2.47285,2.46832,2.4705,7130000.0
2007-11-21 03:25:00,2.4692,2.47157,2.4667,2.46941,6380000.0
2007-11-21 03:26:00,2.46987,2.47163,2.46855,2.47081,5130000.0
2007-11-21 03:27:00,2.47184,2.47294,2.46912,2.47294,4760000.0
2007-11-21 03:28:00,2.47142,2.47195,2.47057,2.47195,7130000.0
2007-11-21 03:29:00,2.47045,2.47222,2.47041,2.47186,6640000.0
2007-11-21 03:31:00,2.47259,2.47259,2.47045,2.47116,4000000.0
2007-11-21 03:32:00,2.47033,2.47179,2.46892,2.47164,8250000.0
2007-11-21 03:33:00,2.46939,2.47101,2.46463,2.46719,12750000.0
2007-11-21 03:34:00,2.46568,2.47249,2.46568,2.47071,13000000.0
2007-11-21 03:35:00,2.47094,2.47185,2.46846,2.47009,8500000.0
2007-11-21 03:36:00,2.47248,2.47319,2.46888,2.4718,10750000.0
2007-11-21 03:37:00,2.46524,2.47247,2.46524,2.46882,10000000.0
2007-11-21 03:39:00,2.47325,2.47325,2.46969,2.47105,12890000.0
2007-11-21 03:40:00,2.47126,2.47126,2.46945,2.47118,11130000.0
2007-11-21 03:41:00,2.46882,2.47182,2.46834,2.47087,9500000.0
2007-11-21 03:42:00,2.46499,2.47205,2.46499,2.47205,5880000.0
2007-11-21 03:43:00,2.47011,2.47103,2.46817,2.47007,4750000.0
2007-11-21 03:45:00,2.47015,2.47182,2.46852,2.47182,7010000.0
2007-11-21 03:47:00,2.47365,2.47407,2.47042,2.47373,10500000.0
2007-11-21 03:48:00,2.47,2.47378,2.47,2.47357,6000000.0
2007-11-21 03:50:00,2.46704,2.47212,2.46671,2.46671,9250000.0
2007-11-21 03:51:00,2.47128,2.47312,2.46954,2.47312,11750000.0
2007-11-21 03:52:00,2.46966,2.47101,2.46689,2.46779,8250000.0
2007-11-21 03:53:00,2.4701,2.47194,2.46823,2.47087,14750000.0
2007-11-21 03:55:00,2.47234,2.47263,2.46795,2.47102,7500000.0
2007-11-21 03:56:00,2.4713,2.47194,2.46701,2.46729,6130000.0
2007-11-21 03:57:00,2.46984,2.47172,2.46662,2.46944,7000000.0
2007-11-21 03:58:00,2.46932,2.47251,2.46613,2.47209,8250000.0
2007-11-21 03:59:00,2.47134,2.47238,2.46874,2.47238,7250000.0
2007-11-21 04:00:00,2.47056,2.47166,2.46999,2.46999,6750000.0
2007-11-21 04:01:00,2.47054,2.47229,2.46718,2.47013,8000000.0
2007-11-21 04:02:00,2.4686,2.47239,2.46722,2.47239,11500000.0
2007-11-21 04:03:00,2.47193,2.47295,2.46917,2.47067,8880000.0
2007-11-21 04:04:00,2.473,2.473,2.46856,2.47213,8380000.0
2007-11-21 04:05:00,2.47184,2.47354,2.4711,2.47348,10000000.0
2007-11-21 04:06:00,2.47346,2.47378,2.47015,2.47237,6500000.0
2007-11-21 04:07:00,2.46866,2.47294,2.46866,2.47294,7130000.0
2007-11-21 04:08:00,2.47209,2.47209,2.46649,2.4707,9250000.0
2007-11-21 04:09:00,2.47083,2.47376,2.46881,2.46881,8250000.0
2007-11-21 04:10:00,2.47333,2.47358,2.47118,2.47302,7500000.0
2007-11-21 04:11:00,2.47426,2.47426,2.47021,2.47021,9250000.0
2007-11-21 04:12:00,2.47111,2.47268,2.471,2.47102,9000000.0
2007-11-21 04:13:00,2.47288,2.4731,2.4683,2.47083,7380000.0
2007-11-21 04:14:00,2.47086,2.47346,2.46887,2.47049,11250000.0
2007-11-21 04:15:00,2.47067,2.47259,2.47067,2.47259,6880000.0
2007-11-21 04:16:00,2.46947,2.47268,2.46863,2.47268,8500000.0
2007-11-21 04:17:00,2.47187,2.47187,2.46747,2.47149,11250000.0
2007-11-21 04:18:00,2.47105,2.47293,2.46782,2.46994,5750000.0
2007-11-21 04:19:00,2.47232,2.47355,2.46799,2.46799,7500000.0
2007-11-21 04:20:00,2.46984,2.47338,2.46921,2.47338,9000000.0
2007-11-21 04:22:00,2.47123,2.47333,2.4699,2.47025,8500000.0
2007-11-21 04:23:00,2.47162,2.4737,2.46985,2.46985,9500000.0
2007-11-21 04:24:00,2.47313,2.47313,2.46788,2.47162,10750000.0
2007-11-21 04:25:00,2.47108,2.47275,2.46968,2.46968,8000000.0
2007-11-21 04:26:00,2.47055,2.47286,2.47055,2.47278,5250000.0
2007-11-21 04:27:00,2.47224,2.47224,2.47057,2.47091,4250000.0
2007-11-21 04:28:00,2.47058,2.47227,2.46632,2.46891,10000000.0
2007-11-21 04:29:00,2.47119,2.47298,2.46631,2.47217,10380000.0
2007-11-21 04:30:00,2.46971,2.4724,2.4669,2.47161,7000000.0
2007-11-21 04:31:00,2.47122,2.47225,2.46988,2.47225,5130000.0
2007-11-21 04:32:00,2.46964,2.47225,2.46773,2.47144,7250000.0
2007-11-21 04:33:00,2.47034,2.47061,2.46687,2.46687,5750000.0
2007-11-21 04:34:00,2.4681,2.4712,2.4681,2.47057,5500000.0
2007-11-21 04:35:00,2.46734,2.47203,2.46734,2.47019,9130000.0
2007-11-21 04:36:00,2.4702,2.47308,2.46933,2.47308,5750000.0
2007-11-21 04:37:00,2.46993,2.47207,2.4685,2.4685,6250000.0
2007-11-21 04:38:00,2.47048,2.47263,2.46914,2.47183,6250000.0
2007-11-21 04:39:00,2.47082,2.47211,2.46741,2.47042,8630000.0
2007-11-21 04:40:00,2.46697,2.47238,2.46697,2.47193,9500000.0
2007-11-21 04:41:00,2.47224,2.47235,2.46847,2.47181,11750000.0
2007-11-21 04:42:00,2.47109,2.47248,2.47033,2.47248,7630000.0
2007-11-21 04:43:00,2.47151,2.47264,2.47051,2.47151,6880000.0
2007-11-21 04:44:00,2.47082,2.47289,2.47028,2.47289,10250000.0
2007-11-21 04:45:00,2.47209,2.47308,2.47038,2.47308,8500000.0
2007-11-21 04:46:00,2.47266,2.47266,2.46845,2.46904,11130000.0
2007-11-21 04:47:00,2.47041,2.47232,2.46918,2.472,6500000.0
2007-11-21 04:48:00,2.47321,2.47321,2.46885,2.47078,8880000.0
2007-11-21 04:49:00,2.47184,2.47271,2.4669,2.4669,5750000.0
2007-11-21 04:50:00,2.47177,2.47233,2.4696,2.4696,11000000.0
2007-11-21 04:51:00,2.46949,2.47186,2.46834,2.46855,6250000.0
2007-11-21 04:52:00,2.46755,2.47343,2.46755,2.47011,8000000.0
2007-11-21 04:53:00,2.46954,2.47131,2.46879,2.47131,7760000.0
2007-11-21 04:54:00,2.47066,2.47231,2.46883,2.47231,8000000.0
2007-11-21 04:55:00,2.46978,2.47186,2.46978,2.47114,8130000.0
2007-11-21 04:56:00,2.46986,2.47164,2.46788,2.46977,6250000.0
2007-11-21 04:57:00,2.47136,2.47259,2.46894,2.4693,5880000.0
2007-11-21 04:58:00,2.46704,2.47086,2.46704,2.46963,5880000.0
2007-11-21 04:59:00,2.47099,2.472,2.46864,2.46953,10380000.0
2007-11-21 05:00:00,2.47089,2.47212,2.46786,2.47212,5000000.0
2007-11-21 05:01:00,2.46925,2.47082,2.46925,2.46939,6250000.0
2007-11-21 05:02:00,2.46515,2.47206,2.46515,2.47122,8750000.0
2007-11-21 05:03:00,2.47046,2.47142,2.46981,2.47142,5750000.0
2007-11-21 05:04:00,2.4709,2.47193,2.46993,2.47131,7250000.0
2007-11-21 05:05:00,2.47171,2.47351,2.46862,2.47351,7000000.0
2007-11-21 05:06:00,2.4706,2.47184,2.46708,2.47176,10380000.0
2007-11-21 05:07:00,2.47209,2.47278,2.47035,2.47178,8880000.0
2007-11-21 05:08:00,2.47137,2.47185,2.47067,2.47108,7380000.0
2007-11-21 05:09:00,2.47222,2.47222,2.47079,2.47106,11880000.0
2007-11-21 05:10:00,2.47075,2.47188,2.46781,2.47008,7380000.0
2007-11-21 05:11:00,2.47011,2.47164,2.47003,2.47058,8750000.0
2007-11-21 05:12:00,2.47172,2.47212,2.46958,2.47164,6510000.0
2007-11-21 05:13:00,2.47025,2.47141,2.46843,2.47141,8000000.0
2007-11-21 05:14:00,2.47019,2.47182,2.46893,2.46893,5750000.0
2007-11-21 05:15:00,2.46755,2.47158,2.46755,2.46935,5500000.0
2007-11-21 05:16:00,2.46999,2.47193,2.46848,2.47193,6380000.0
2007-11-21 05:17:00,2.47,2.47111,2.46959,2.46959,8630000.0
2007-11-21 05:18:00,2.47178,2.47178,2.46689,2.46935,10380000.0
2007-11-21 05:19:00,2.47142,2.47169,2.46926,2.47158,6630000.0
2007-11-21 05:20:00,2.47211,2.47211,2.46678,2.47042,10000000.0
2007-11-21 05:21:00,2.46978,2.47262,2.4641,2.46834,8500000.0
2007-11-21 05:22:00,2.46912,2.47136,2.46585,2.47062,6250000.0
2007-11-21 05:23:00,2.46946,2.47113,2.46597,2.46897,6760000.0
2007-11-21 05:24:00,2.46935,2.47109,2.46789,2.47084,5630000.0
2007-11-21 05:25:00,2.47161,2.47161,2.46822,2.4708,9880000.0
2007-11-21 05:26:00,2.46975,2.47131,2.46766,2.4701,8250000.0
2007-11-21 05:27:00,2.46982,2.46982,2.46947,2.46982,4250000.0
2007-11-21 05:28:00,2.4729,2.47352,2.46967,2.47291,6750000.0
2007-11-21 05:29:00,2.46815,2.47235,2.46608,2.46852,10000000.0
2007-11-21 05:30:00,2.47159,2.47176,2.46918,2.46943,6500000.0
2007-11-21 05:31:00,2.47225,2.47225,2.46792,2.4713,9750000.0
2007-11-21 05:32:00,2.47053,2.47187,2.46754,2.47187,5250000.0
2007-11-21 05:33:00,2.47125,2.47125,2.46898,2.46952,7250000.0
2007-11-21 05:34:00,2.46994,2.47146,2.46889,2.47146,9380000.0
2007-11-21 05:35:00,2.4707,2.47144,2.46439,2.47074,7250000.0
2007-11-21 05:36:00,2.46942,2.47118,2.46861,2.46861,7510000.0
2007-11-21 05:37:00,2.47017,2.47103,2.46552,2.47076,7010000.0
2007-11-21 05:38:00,2.47003,2.47106,2.46964,2.47046,9880000.0
2007-11-21 05:39:00,2.47021,2.47191,2.46462,2.47122,9750000.0
2007-11-21 05:40:00,2.4689,2.47228,2.46873,2.47228,5750000.0
2007-11-21 05:41:00,2.46994,2.47124,2.46783,2.46876,6750000.0
2007-11-21 05:42:00,2.47052,2.47176,2.46577,2.47096,11130000.0
2007-11-21 05:43:00,2.47141,2.47141,2.46516,2.47016,5250000.0
2007-11-21 05:44:00,2.46752,2.4723,2.46752,2.4713,10250000.0
2007-11-21 05:45:00,2.46908,2.47084,2.46477,2.47053,8760000.0
2007-11-21 05:46:00,2.469,2.47163,2.46694,2.47163,5250000.0
2007-11-21 05:47:00,2.4702,2.47081,2.46664,2.47074,6510000.0
2007-11-21 05:48:00,2.46813,2.47211,2.46704,2.47211,7880000.0
2007-11-21 05:49:00,2.47038,2.47077,2.4665,2.4665,5260000.0
2007-11-21 05:50:00,2.47006,2.47175,2.47006,2.47127,5500000.0
2007-11-21 05:51:00,2.46795,2.46921,2.46469,2.46797,8380000.0
2007-11-21 05:52:00,2.47199,2.47199,2.46534,2.47049,9130000.0
2007-11-21 05:53:00,2.47209,2.47232,2.47108,2.47213,6500000.0
2007-11-21 05:55:00,2.47143,2.47263,2.46818,2.47173,6000000.0
2007-11-21 05:56:00,2.46924,2.47158,2.46701,2.47158,15250000.0
2007-11-21 05:57:00,2.47031,2.47069,2.46835,2.46835,6250000.0
2007-11-21 05:58:00,2.46967,2.4709,2.46768,2.4709,6500000.0
2007-11-21 05:59:00,2.46909,2.47073,2.46909,2.47032,6000000.0
2007-11-21 06:00:00,2.47005,2.47088,2.466,2.46951,9000000.0
2007-11-21 06:01:00,2.47004,2.47074,2.46887,2.47064,9750000.0
2007-11-21 06:02:00,2.46952,2.47162,2.46901,2.47119,7880000.0
2007-11-21 06:03:00,2.47012,2.47096,2.46743,2.46743,4750000.0
2007-11-21 06:04:00,2.4689,2.4689,2.46431,2.46474,7250000.0
2007-11-21 06:05:00,2.46745,2.47144,2.46745,2.47037,9750000.0
2007-11-21 06:06:00,2.4702,2.47125,2.46744,2.47015,7750000.0
2007-11-21 06:07:00,2.46705,2.47139,2.46705,2.47107,6250000.0
2007-11-21 06:08:00,2.47017,2.47107,2.46952,2.46952,5500000.0
2007-11-21 06:09:00,2.47076,2.472,2.468,2.468,5500000.0
2007-11-21 06:10:00,2.46981,2.47095,2.46768,2.47084,8880000.0
2007-11-21 06:11:00,2.46751,2.47169,2.46751,2.4692,5630000.0
2007-11-21 06:12:00,2.46947,2.47197,2.46705,2.47197,8630000.0
2007-11-21 06:13:00,2.47013,2.47087,2.46883,2.46883,5750000.0
2007-11-21 06:14:00,2.46819,2.47124,2.46712,2.47048,8880000.0
2007-11-21 06:15:00,2.46786,2.47084,2.46786,2.46926,6630000.0
2007-11-21 06:16:00,2.47022,2.47088,2.46544,2.46952,6880000.0
2007-11-21 06:17:00,2.46951,2.47056,2.46689,2.46975,7130000.0
2007-11-21 06:18:00,2.47165,2.47165,2.46783,2.47042,6130000.0
2007-11-21 06:19:00,2.46797,2.47129,2.46793,2.47129,9380000.0
2007-11-21 06:20:00,2.46942,2.47014,2.46688,2.46688,5500000.0
2007-11-21 06:21:00,2.47226,2.47226,2.46875,2.47103,7750000.0
2007-11-21 06:22:00,2.47067,2.47162,2.46623,2.47162,13500000.0
2007-11-21 06:23:00,2.46966,2.47048,2.4659,2.46939,8130000.0
2007-11-21 06:24:00,2.46881,2.47147,2.46695,2.46857,8500000.0
2007-11-21 06:25:00,2.47108,2.47108,2.46763,2.46953,8250000.0
2007-11-21 06:26:00,2.4675,2.47102,2.46681,2.47102,9260000.0
2007-11-21 06:27:00,2.46901,2.47047,2.46688,2.46948,7500000.0
2007-11-21 06:28:00,2.46955,2.46955,2.46502,2.46797,5500000.0
2007-11-21 06:29:00,2.46719,2.4703,2.46719,2.46722,7510000.0
2007-11-21 06:30:00,2.46885,2.46907,2.46681,2.46861,6250000.0
2007-11-21 06:31:00,2.46959,2.4705,2.46712,2.4702,6750000.0
2007-11-21 06:32:00,2.46791,2.47089,2.46547,2.46835,11880000.0
2007-11-21 06:33:00,2.47055,2.47148,2.46805,2.46805,7000000.0
2007-11-21 06:34:00,2.46844,2.47047,2.46803,2.46855,9000000.0
2007-11-21 06:35:00,2.46938,2.47071,2.46467,2.46467,11250000.0
2007-11-21 06:36:00,2.46952,2.46971,2.4674,2.46971,6000000.0
2007-11-21 06:37:00,2.46982,2.46982,2.46275,2.46783,7380000.0
2007-11-21 06:38:00,2.47001,2.47033,2.4659,2.46959,11250000.0
2007-11-21 06:39:00,2.47027,2.47027,2.46274,2.46922,6500000.0
2007-11-21 06:40:00,2.46934,2.47128,2.46853,2.47128,7250000.0
2007-11-21 06:41:00,2.46973,2.47087,2.46257,2.46908,8880000.0
2007-11-21 06:42:00,2.46722,2.46959,2.4659,2.46913,6250000.0
2007-11-21 06:43:00,2.46976,2.47068,2.46879,2.46993,10130000.0
2007-11-21 06:44:00,2.46404,2.47078,2.46404,2.47019,5750000.0
2007-11-21 06:45:00,2.46915,2.47083,2.46548,2.46566,13500000.0
2007-11-21 06:46:00,2.47035,2.47053,2.46695,2.4697,8000000.0
2007-11-21 06:47:00,2.46855,2.46964,2.46738,2.46843,8500000.0
2007-11-21 06:48:00,2.46862,2.46988,2.46626,2.46688,11000000.0
2007-11-21 06:49:00,2.47087,2.47124,2.46841,2.47077,9250000.0
2007-11-21 06:50:00,2.46951,2.47104,2.46688,2.46688,7250000.0
2007-11-21 06:51:00,2.46784,2.47072,2.46614,2.46883,8750000.0
2007-11-21 06:52:00,2.46907,2.47027,2.46831,2.47022,6500000.0
2007-11-21 06:53:00,2.47057,2.47057,2.46576,2.47013,9000000.0
2007-11-21 06:54:00,2.46937,2.4701,2.46889,2.47003,7000000.0
2007-11-21 06:55:00,2.4699,2.47022,2.46578,2.46972,15000000.0
2007-11-21 06:56:00,2.46931,2.47147,2.46633,2.46855,7510000.0
2007-11-21 06:57:00,2.4674,2.47068,2.46615,2.47068,9880000.0
2007-11-21 06:58:00,2.46981,2.46981,2.46214,2.46797,8140000.0
2007-11-21 06:59:00,2.46839,2.47003,2.46764,2.46764,6750000.0
2007-11-21 07:00:00,2.46685,2.46874,2.46681,2.46874,8250000.0
2007-11-21 07:01:00,2.46967,2.46982,2.46718,2.46944,8510000.0
2007-11-21 07:02:00,2.46792,2.47109,2.46792,2.46902,6750000.0
2007-11-21 07:03:00,2.46873,2.47044,2.46534,2.46772,9000000.0
2007-11-21 07:04:00,2.46921,2.47062,2.46574,2.46773,9250000.0
2007-11-21 07:05:00,2.46986,2.47154,2.46665,2.46847,13000000.0
2007-11-21 07:06:00,2.46775,2.4694,2.46418,2.46893,9750000.0
2007-11-21 07:07:00,2.46596,2.46956,2.46596,2.46937,13500000.0
2007-11-21 07:08:00,2.4694,2.46961,2.46683,2.46683,9250000.0
2007-11-21 07:09:00,2.47132,2.47132,2.46776,2.46828,11250000.0
2007-11-21 07:10:00,2.46646,2.47033,2.46524,2.46906,7880000.0
2007-11-21 07:11:00,2.46922,2.46922,2.46591,2.46857,7750000.0
2007-11-21 07:12:00,2.46625,2.4684,2.46625,2.46781,9750000.0
2007-11-21 07:13:00,2.46732,2.46843,2.46138,2.46138,7880000.0
2007-11-21 07:14:00,2.46558,2.46888,2.46558,2.4676,6750000.0
2007-11-21 07:15:00,2.46683,2.46862,2.46308,2.46553,6500000.0
2007-11-21 07:16:00,2.46725,2.46944,2.46419,2.46822,6250000.0
2007-11-21 07:17:00,2.46629,2.46972,2.46306,2.46709,8500000.0
2007-11-21 07:18:00,2.46926,2.47093,2.46735,2.46974,11630000.0
2007-11-21 07:19:00,2.46443,2.4692,2.46443,2.46613,5500000.0
2007-11-21 07:20:00,2.46711,2.46881,2.46697,2.46803,8250000.0
2007-11-21 07:21:00,2.46763,2.46808,2.4669,2.4669,7130000.0
2007-11-21 07:22:00,2.46729,2.46904,2.46334,2.46647,11250000.0
2007-11-21 07:23:00,2.46675,2.46931,2.46675,2.46876,11500000.0
2007-11-21 07:24:00,2.46616,2.46852,2.46616,2.46739,7760000.0
2007-11-21 07:25:00,2.46801,2.47115,2.46345,2.46421,5500000.0
2007-11-21 07:26:00,2.46708,2.47009,2.46431,2.46431,9750000.0
2007-11-21 07:27:00,2.46653,2.46848,2.46382,2.46812,12760000.0
2007-11-21 07:28:00,2.46722,2.46901,2.46349,2.46484,10500000.0
2007-11-21 07:29:00,2.46782,2.46841,2.46659,2.4681,9750000.0
2007-11-21 07:30:00,2.46837,2.4688,2.46551,2.46875,6500000.0
2007-11-21 07:31:00,2.46827,2.46885,2.46499,2.46885,15000000.0
2007-11-21 07:32:00,2.46761,2.46761,2.46488,2.46488,4000000.0
2007-11-21 07:33:00,2.47119,2.47119,2.46702,2.4692,7000000.0
2007-11-21 07:34:00,2.46449,2.46943,2.46449,2.468,7750000.0
2007-11-21 07:35:00,2.46759,2.46848,2.46491,2.46848,5630000.0
2007-11-21 07:36:00,2.46679,2.46917,2.46539,2.46727,10750000.0
2007-11-21 07:37:00,2.46906,2.46906,2.4663,2.46643,10380000.0
2007-11-21 07:38:00,2.46828,2.46852,2.4629,2.46666,6880000.0
2007-11-21 07:39:00,2.46548,2.46935,2.46548,2.46606,5500000.0
2007-11-21 07:40:00,2.46799,2.4688,2.46553,2.46731,7750000.0
2007-11-21 07:41:00,2.47033,2.47092,2.46837,2.4705,9880000.0
2007-11-21 07:42:00,2.46621,2.47028,2.46621,2.46949,5500000.0
2007-11-21 07:43:00,2.46777,2.46903,2.4642,2.46809,9630000.0
2007-11-21 07:44:00,2.46763,2.46877,2.46482,2.46877,6000000.0
2007-11-21 07:45:00,2.46495,2.46977,2.46495,2.46977,9250000.0
2007-11-21 07:46:00,2.46566,2.46981,2.46367,2.46925,8750000.0
2007-11-21 07:47:00,2.46963,2.47027,2.46676,2.46965,8250000.0
2007-11-21 07:48:00,2.46927,2.46981,2.46718,2.46981,6000000.0
2007-11-21 07:49:00,2.46832,2.46972,2.46347,2.46347,10250000.0
2007-11-21 07:50:00,2.46832,2.47157,2.46754,2.47068,11760000.0
2007-11-21 07:51:00,2.4691,2.47009,2.46901,2.47009,6500000.0
2007-11-21 07:52:00,2.47107,2.47107,2.46684,2.46943,7500000.0
2007-11-21 07:53:00,2.46736,2.47047,2.46463,2.46848,9380000.0
2007-11-21 07:54:00,2.46825,2.46952,2.46825,2.46952,11630000.0
2007-11-21 07:55:00,2.46696,2.47031,2.46582,2.46759,9500000.0
2007-11-21 07:56:00,2.46701,2.46923,2.46701,2.46903,9750000.0
2007-11-21 07:57:00,2.46986,2.4701,2.4624,2.4694,11760000.0
2007-11-21 07:58:00,2.46918,2.46946,2.46596,2.46596,10750000.0
2007-11-21 07:59:00,2.46796,2.47028,2.4677,2.46972,10750000.0
2007-11-21 08:00:00,2.4696,2.47096,2.46479,2.46778,5500000.0
2007-11-21 08:01:00,2.46634,2.47149,2.46348,2.47149,6880000.0
2007-11-21 08:02:00,2.46733,2.46873,2.46417,2.46873,8750000.0
2007-11-21 08:03:00,2.46879,2.47015,2.46493,2.46988,9500000.0
2007-11-21 08:04:00,2.46916,2.4696,2.46416,2.4696,9000000.0
2007-11-21 08:05:00,2.46876,2.47136,2.46846,2.46976,11510000.0
2007-11-21 08:06:00,2.46882,2.46953,2.46247,2.46509,5630000.0
2007-11-21 08:07:00,2.46687,2.47001,2.46687,2.46839,6500000.0
2007-11-21 08:08:00,2.46899,2.46996,2.46754,2.46815,6750000.0
2007-11-21 08:09:00,2.46973,2.47136,2.4658,2.46929,6750000.0
2007-11-21 08:10:00,2.46854,2.4694,2.46525,2.4694,7630000.0
2007-11-21 08:11:00,2.46879,2.46967,2.4633,2.46894,10130000.0
2007-11-21 08:12:00,2.46688,2.4691,2.46688,2.46866,6750000.0
2007-11-21 08:13:00,2.46646,2.4689,2.4639,2.46502,11510000.0
2007-11-21 08:14:00,2.467,2.47035,2.46626,2.46965,6000000.0
2007-11-21 08:15:00,2.4668,2.46925,2.46213,2.46705,11000000.0
2007-11-21 08:16:00,2.46741,2.47024,2.46321,2.46978,4750000.0
2007-11-21 08:17:00,2.46869,2.47019,2.46446,2.47019,9000000.0
2007-11-21 08:18:00,2.4648,2.46986,2.46396,2.46692,9380000.0
2007-11-21 08:19:00,2.4689,2.47077,2.46678,2.46739,7000000.0
2007-11-21 08:20:00,2.46741,2.46878,2.46677,2.46878,8750000.0
2007-11-21 08:21:00,2.46908,2.46908,2.46663,2.46663,9250000.0
2007-11-21 08:22:00,2.4662,2.46862,2.46447,2.46671,10130000.0
2007-11-21 08:23:00,2.46659,2.46839,2.46418,2.46671,12010000.0
2007-11-21 08:24:00,2.46713,2.46766,2.4663,2.46766,5500000.0
2007-11-21 08:25:00,2.46513,2.46861,2.46295,2.46795,13000000.0
2007-11-21 08:26:00,2.46641,2.46778,2.46256,2.46778,9750000.0
2007-11-21 08:27:00,2.46654,2.46717,2.46262,2.46712,6500000.0
2007-11-21 08:28:00,2.46192,2.46676,2.46041,2.46323,7000000.0
2007-11-21 08:29:00,2.46735,2.46847,2.46518,2.46837,7630000.0
2007-11-21 08:30:00,2.46701,2.46877,2.46556,2.46877,9130000.0
2007-11-21 08:31:00,2.46808,2.46856,2.46561,2.46641,13000000.0
2007-11-21 08:32:00,2.46634,2.46779,2.46317,2.46538,3750000.0
2007-11-21 08:33:00,2.46677,2.46824,2.46399,2.46695,9250000.0
2007-11-21 08:34:00,2.46888,2.46888,2.46357,2.46357,7500000.0
2007-11-21 08:35:00,2.46653,2.46833,2.46353,2.46462,11500000.0
2007-11-21 08:36:00,2.46792,2.46834,2.46593,2.46834,6000000.0
2007-11-21 08:37:00,2.46795,2.46907,2.46667,2.46907,8750000.0
2007-11-21 08:38:00,2.46733,2.46937,2.4657,2.46937,6630000.0
2007-11-21 08:39:00,2.46896,2.46988,2.4681,2.4681,7500000.0
2007-11-21 08:40:00,2.46681,2.47187,2.46681,2.4695,8000000.0
2007-11-21 08:41:00,2.46386,2.46922,2.46386,2.46867,9750000.0
2007-11-21 08:42:00,2.46723,2.4691,2.46354,2.46827,6750000.0
2007-11-21 08:43:00,2.46741,2.47067,2.46636,2.46803,7500000.0
2007-11-21 08:44:00,2.46805,2.46919,2.466,2.46765,6000000.0
2007-11-21 08:45:00,2.46814,2.4694,2.46412,2.46845,8000000.0
2007-11-21 08:46:00,2.46713,2.47053,2.46511,2.46725,8750000.0
2007-11-21 08:47:00,2.47046,2.47046,2.46305,2.46305,9630000.0
2007-11-21 08:48:00,2.4701,2.47095,2.46289,2.46289,6750000.0
2007-11-21 08:49:00,2.47041,2.47116,2.46824,2.46965,11380000.0
2007-11-21 08:50:00,2.46891,2.47161,2.46866,2.4716,5750000.0
2007-11-21 08:51:00,2.46889,2.47269,2.46799,2.47269,5500000.0
2007-11-21 08:52:00,2.46946,2.47274,2.46724,2.47274,7880000.0
2007-11-21 08:53:00,2.46911,2.47214,2.46748,2.47165,7000000.0
2007-11-21 08:54:00,2.47095,2.47302,2.47084,2.47236,6380000.0
2007-11-21 08:55:00,2.47221,2.47314,2.46731,2.47128,10380000.0
2007-11-21 08:56:00,2.47004,2.4726,2.46874,2.47121,6500000.0
2007-11-21 08:57:00,2.47241,2.47265,2.46838,2.46996,7130000.0
2007-11-21 08:58:00,2.46996,2.4722,2.46916,2.4722,7750000.0
2007-11-21 08:59:00,2.47271,2.47288,2.46828,2.47097,11500000.0
2007-11-21 09:00:00,2.47159,2.47298,2.46937,2.47296,6500000.0
2007-11-21 09:01:00,2.47029,2.47355,2.46883,2.46978,8000000.0
2007-11-21 09:02:00,2.46964,2.47264,2.46812,2.46812,11000000.0
2007-11-21 09:03:00,2.47033,2.47378,2.46958,2.47298,12130000.0
2007-11-21 09:04:00,2.47294,2.47294,2.46976,2.46976,5380000.0
2007-11-21 09:05:00,2.46937,2.47277,2.46925,2.47271,7000000.0
2007-11-21 09:06:00,2.47235,2.47306,2.46983,2.4712,7750000.0
2007-11-21 09:07:00,2.4738,2.4738,2.46965,2.47119,11130000.0
2007-11-21 09:08:00,2.47264,2.47353,2.46952,2.46952,9130000.0
2007-11-21 09:09:00,2.47318,2.47318,2.47048,2.4713,5630000.0
2007-11-21 09:10:00,2.47078,2.47191,2.46651,2.47169,7750000.0
2007-11-21 09:11:00,2.46926,2.472,2.46674,2.47186,9250000.0
2007-11-21 09:12:00,2.47076,2.47141,2.46926,2.47132,5500000.0
2007-11-21 09:13:00,2.46914,2.47032,2.46683,2.47032,7500000.0
2007-11-21 09:14:00,2.46773,2.47084,2.46575,2.46741,6500000.0
2007-11-21 09:15:00,2.46936,2.46936,2.46449,2.46929,9250000.0
2007-11-21 09:16:00,2.46761,2.47013,2.46619,2.46789,8000000.0
2007-11-21 09:17:00,2.47044,2.47072,2.46427,2.46993,11250000.0
2007-11-21 09:18:00,2.47065,2.47073,2.46632,2.4676,7250000.0
2007-11-21 09:19:00,2.47034,2.47147,2.46652,2.47147,7750000.0
2007-11-21 09:20:00,2.47181,2.47234,2.4666,2.47019,10500000.0
2007-11-21 09:21:00,2.46743,2.47087,2.46743,2.47073,9500000.0
2007-11-21 09:22:00,2.47005,2.47206,2.46751,2.47151,10000000.0
2007-11-21 09:23:00,2.47234,2.47276,2.46847,2.47107,5500000.0
2007-11-21 09:24:00,2.46984,2.47175,2.4667,2.47159,11630000.0
2007-11-21 09:25:00,2.46978,2.4725,2.46915,2.47173,8880000.0
2007-11-21 09:26:00,2.46958,2.47366,2.46822,2.47009,11380000.0
2007-11-21 09:27:00,2.4686,2.4735,2.4686,2.47088,7000000.0
2007-11-21 09:28:00,2.47385,2.47385,2.47125,2.47131,9000000.0
2007-11-21 09:29:00,2.47265,2.47265,2.46801,2.47228,14250000.0
2007-11-21 09:30:00,2.47271,2.47428,2.46969,2.46969,6250000.0
2007-11-21 09:31:00,2.47272,2.4732,2.47029,2.4732,7750000.0
2007-11-21 09:32:00,2.47382,2.47382,2.47014,2.47285,10750000.0
2007-11-21 09:33:00,2.47318,2.47418,2.47078,2.47312,7750000.0
2007-11-21 09:34:00,2.47438,2.47471,2.47246,2.47364,8380000.0
2007-11-21 09:35:00,2.47317,2.47317,2.46913,2.47232,7250000.0
2007-11-21 09:36:00,2.46963,2.47406,2.46963,2.47273,8000000.0
2007-11-21 09:37:00,2.47214,2.47431,2.47182,2.47363,8630000.0
2007-11-21 09:38:00,2.47258,2.473,2.46783,2.47256,12000000.0
2007-11-21 09:39:00,2.47209,2.47339,2.4695,2.47293,9250000.0
2007-11-21 09:40:00,2.47265,2.47439,2.47008,2.47289,11130000.0
2007-11-21 09:41:00,2.47179,2.47413,2.47064,2.47313,8130000.0
2007-11-21 09:42:00,2.47387,2.47578,2.47174,2.47389,9250000.0
2007-11-21 09:43:00,2.47533,2.47542,2.47112,2.47526,6510000.0
2007-11-21 09:44:00,2.47573,2.47644,2.47414,2.47644,8500000.0
2007-11-21 09:45:00,2.47586,2.47647,2.47162,2.47608,8250000.0
2007-11-21 09:46:00,2.47167,2.47528,2.47167,2.47388,6630000.0
2007-11-21 09:47:00,2.47597,2.47617,2.47217,2.47217,7500000.0
2007-11-21 09:48:00,2.47312,2.47425,2.47222,2.47415,10250000.0
2007-11-21 09:49:00,2.47214,2.47605,2.47214,2.47605,6500000.0
2007-11-21 09:50:00,2.47498,2.47498,2.47008,2.47402,7630000.0
2007-11-21 09:51:00,2.47203,2.47582,2.47161,2.47582,8880000.0
2007-11-21 09:52:00,2.47479,2.47578,2.47218,2.47567,7250000.0
2007-11-21 09:53:00,2.47268,2.47518,2.47145,2.47371,10250000.0
2007-11-21 09:54:00,2.4736,2.47495,2.47115,2.4731,7000000.0
2007-11-21 09:55:00,2.47261,2.47563,2.46938,2.47358,10630000.0
2007-11-21 09:56:00,2.47431,2.47516,2.47132,2.47446,9750000.0
2007-11-21 09:57:00,2.47521,2.4757,2.47228,2.47539,12000000.0
2007-11-21 09:58:00,2.47352,2.47567,2.46911,2.47567,7500000.0
2007-11-21 09:59:00,2.47123,2.47552,2.47123,2.47479,9760000.0
2007-11-21 10:00:00,2.47396,2.47511,2.46989,2.47137,10500000.0
2007-11-21 10:01:00,2.47542,2.476,2.47266,2.47411,9750000.0
2007-11-21 10:02:00,2.47526,2.4775,2.47133,2.4771,14260000.0
2007-11-21 10:03:00,2.47706,2.47968,2.47522,2.47714,12750000.0
2007-11-21 10:04:00,2.47843,2.47883,2.47598,2.47709,9750000.0
2007-11-21 10:05:00,2.47879,2.4825,2.47544,2.4808,10500000.0
2007-11-21 10:06:00,2.47833,2.47982,2.47816,2.47941,5250000.0
2007-11-21 10:07:00,2.47936,2.48152,2.4769,2.48121,9380000.0
2007-11-21 10:08:00,2.47911,2.48436,2.47769,2.48232,6500000.0
2007-11-21 10:09:00,2.47887,2.48382,2.47861,2.47922,11500000.0
2007-11-21 10:10:00,2.48018,2.483,2.48018,2.48167,7000000.0
2007-11-21 10:11:00,2.4831,2.4836,2.47634,2.47634,5630000.0
2007-11-21 10:12:00,2.47897,2.48087,2.47514,2.48062,7380000.0
2007-11-21 10:13:00,2.4802,2.48034,2.47702,2.47702,6750000.0
2007-11-21 10:14:00,2.4777,2.4794,2.47617,2.47889,10260000.0
2007-11-21 10:15:00,2.47801,2.48284,2.47624,2.48209,9630000.0
2007-11-21 10:16:00,2.48054,2.48151,2.4791,2.48151,6130000.0
2007-11-21 10:17:00,2.48203,2.48203,2.47634,2.48144,8880000.0
2007-11-21 10:18:00,2.4782,2.48021,2.47645,2.47828,6000000.0
2007-11-21 10:19:00,2.47782,2.47994,2.47622,2.47994,8000000.0
2007-11-21 10:20:00,2.47894,2.48031,2.4758,2.47652,12750000.0
2007-11-21 10:21:00,2.48183,2.48225,2.47862,2.48101,14250000.0
2007-11-21 10:22:00,2.4796,2.48086,2.47792,2.48079,6000000.0
2007-11-21 10:23:00,2.48123,2.48127,2.47844,2.48004,8750000.0
2007-11-21 10:24:00,2.4809,2.48183,2.47759,2.48061,6750000.0
2007-11-21 10:25:00,2.48009,2.48114,2.47795,2.48026,7750000.0
2007-11-21 10:26:00,2.47876,2.47984,2.47843,2.4797,7380000.0
2007-11-21 10:27:00,2.48106,2.48187,2.47483,2.48074,7000000.0
2007-11-21 10:28:00,2.47812,2.48264,2.47812,2.48103,11000000.0
2007-11-21 10:29:00,2.48078,2.48231,2.48036,2.48231,7000000.0
2007-11-21 10:30:00,2.48036,2.483,2.47459,2.47794,7750000.0
2007-11-21 10:31:00,2.48016,2.48233,2.47742,2.47742,7010000.0
2007-11-21 10:32:00,2.48163,2.48224,2.47984,2.48136,7380000.0
2007-11-21 10:33:00,2.48179,2.48305,2.47838,2.4817,12010000.0
2007-11-21 10:34:00,2.48325,2.48352,2.47631,2.4824,7880000.0
2007-11-21 10:35:00,2.48281,2.48341,2.47889,2.47967,10000000.0
2007-11-21 10:36:00,2.4831,2.48404,2.48061,2.48329,11250000.0
2007-11-21 10:37:00,2.48488,2.48488,2.47906,2.48302,12500000.0
2007-11-21 10:38:00,2.48274,2.48274,2.47994,2.48182,7250000.0
2007-11-21 10:39:00,2.48256,2.48394,2.4812,2.48357,5750000.0
2007-11-21 10:40:00,2.48352,2.48352,2.47788,2.4779,9250000.0
2007-11-21 10:41:00,2.47822,2.48241,2.47822,2.47838,7880000.0
2007-11-21 10:42:00,2.47928,2.48306,2.47928,2.48179,8500000.0
2007-11-21 10:43:00,2.48033,2.48316,2.47883,2.47883,11000000.0
2007-11-21 10:44:00,2.48255,2.48381,2.47826,2.48196,7880000.0
2007-11-21 10:45:00,2.48361,2.48408,2.47863,2.48316,7500000.0
2007-11-21 10:46:00,2.48308,2.48381,2.48029,2.48042,11130000.0
2007-11-21 10:47:00,2.48288,2.48356,2.47896,2.48301,7000000.0
2007-11-21 10:48:00,2.48187,2.48316,2.48152,2.48153,7750000.0
2007-11-21 10:49:00,2.48516,2.48516,2.48015,2.48175,10760000.0
2007-11-21 10:50:00,2.48259,2.48431,2.47858,2.47858,7250000.0
2007-11-21 10:51:00,2.48177,2.48401,2.4802,2.4837,10750000.0
2007-11-21 10:52:00,2.48358,2.48459,2.48132,2.48459,7250000.0
2007-11-21 10:53:00,2.48541,2.48541,2.48252,2.4842,4880000.0
2007-11-21 10:54:00,2.48585,2.48585,2.48216,2.48494,6000000.0
2007-11-21 10:55:00,2.48316,2.4861,2.48152,2.4861,12000000.0
2007-11-21 10:56:00,2.48059,2.48486,2.48003,2.48299,10500000.0
2007-11-21 10:57:00,2.48301,2.48405,2.48168,2.48348,7250000.0
2007-11-21 10:58:00,2.48306,2.48333,2.48108,2.48241,11880000.0
2007-11-21 10:59:00,2.48062,2.48322,2.4803,2.48322,6000000.0
2007-11-21 11:00:00,2.48291,2.48309,2.48005,2.48219,8250000.0
2007-11-21 11:01:00,2.48131,2.48237,2.4767,2.48066,9380000.0
2007-11-21 11:02:00,2.48442,2.48442,2.48157,2.48361,11250000.0
2007-11-21 11:03:00,2.483,2.48365,2.47969,2.48318,11630000.0
2007-11-21 11:04:00,2.48131,2.48438,2.47954,2.48438,6250000.0
2007-11-21 11:05:00,2.4841,2.48414,2.47988,2.48182,11500000.0
2007-11-21 11:06:00,2.48377,2.48433,2.47785,2.48302,13000000.0
2007-11-21 11:07:00,2.47423,2.48178,2.47423,2.48178,7750000.0
2007-11-21 11:08:00,2.47823,2.48202,2.47823,2.48072,6750000.0
2007-11-21 11:09:00,2.48131,2.48159,2.47955,2.48054,6250000.0
2007-11-21 11:10:00,2.48107,2.48206,2.4764,2.48079,11010000.0
2007-11-21 11:11:00,2.48279,2.48279,2.47822,2.48211,5250000.0
2007-11-21 11:12:00,2.48229,2.48263,2.47898,2.48123,12270000.0
2007-11-21 11:13:00,2.48161,2.4825,2.47799,2.48189,9000000.0
2007-11-21 11:14:00,2.48157,2.48252,2.47976,2.48023,10500000.0
2007-11-21 11:15:00,2.48183,2.48242,2.47998,2.48131,9000000.0
2007-11-21 11:16:00,2.47988,2.48229,2.47824,2.48097,10380000.0
2007-11-21 11:17:00,2.47816,2.4802,2.47666,2.47977,6250000.0
2007-11-21 11:18:00,2.47755,2.48059,2.47755,2.48059,6380000.0
2007-11-21 11:19:00,2.47902,2.48001,2.47725,2.47941,7250000.0
2007-11-21 11:20:00,2.47799,2.48046,2.47401,2.47929,9000000.0
2007-11-21 11:21:00,2.48111,2.48111,2.47318,2.47941,13760000.0
2007-11-21 11:22:00,2.47876,2.48013,2.4777,2.48013,6000000.0
2007-11-21 11:23:00,2.47779,2.4807,2.47581,2.47994,10000000.0
2007-11-21 11:24:00,2.47921,2.48106,2.47411,2.48077,12000000.0
2007-11-21 11:25:00,2.4821,2.48309,2.47767,2.47767,17630000.0
2007-11-21 11:26:00,2.48034,2.4809,2.47737,2.48061,9630000.0
2007-11-21 11:27:00,2.47975,2.48087,2.47544,2.48062,7630000.0
2007-11-21 11:28:00,2.47857,2.48223,2.47857,2.48179,6250000.0
2007-11-21 11:29:00,2.47975,2.48094,2.47751,2.48094,7500000.0
2007-11-21 11:30:00,2.48201,2.48204,2.47861,2.47861,6500000.0
2007-11-21 11:31:00,2.48402,2.48402,2.47938,2.48226,9760000.0
2007-11-21 11:32:00,2.47096,2.48434,2.47096,2.48434,15750000.0
2007-11-21 11:33:00,2.48281,2.48333,2.48114,2.48114,9000000.0
2007-11-21 11:34:00,2.47982,2.48303,2.47982,2.48303,6250000.0
2007-11-21 11:35:00,2.48253,2.48381,2.47998,2.48381,7000000.0
2007-11-21 11:36:00,2.48313,2.4844,2.47984,2.48426,5500000.0
2007-11-21 11:37:00,2.48226,2.483,2.48026,2.48102,10380000.0
2007-11-21 11:38:00,2.47959,2.48283,2.47959,2.48118,5130000.0
2007-11-21 11:39:00,2.48226,2.48321,2.47884,2.47884,10380000.0
2007-11-21 11:40:00,2.48087,2.48305,2.47842,2.48239,7500000.0
2007-11-21 11:41:00,2.48127,2.48332,2.47525,2.48302,5500000.0
2007-11-21 11:42:00,2.48446,2.48464,2.47973,2.48429,12500000.0
2007-11-21 11:43:00,2.48333,2.48499,2.48014,2.48499,9750000.0
2007-11-21 11:44:00,2.4815,2.48474,2.48089,2.4824,6380000.0
2007-11-21 11:45:00,2.48411,2.48555,2.48212,2.48504,8760000.0
2007-11-21 11:46:00,2.48384,2.48504,2.48069,2.48271,10500000.0
2007-11-21 11:47:00,2.4851,2.4851,2.48191,2.4838,6750000.0
2007-11-21 11:48:00,2.48178,2.48454,2.48178,2.48427,5500000.0
2007-11-21 11:49:00,2.48487,2.48583,2.47997,2.48546,7750000.0
2007-11-21 11:50:00,2.48451,2.48663,2.48244,2.48487,11000000.0
2007-11-21 11:51:00,2.48403,2.48693,2.48174,2.48349,10500000.0
2007-11-21 11:52:00,2.48579,2.4861,2.48145,2.48355,9000000.0
2007-11-21 11:53:00,2.48365,2.48704,2.48175,2.48599,6750000.0
2007-11-21 11:54:00,2.48526,2.48647,2.48426,2.48509,7750000.0
2007-11-21 11:55:00,2.48533,2.48631,2.48136,2.48631,10750000.0
2007-11-21 11:56:00,2.48554,2.48621,2.48113,2.48596,8260000.0
2007-11-21 11:57:00,2.48372,2.48651,2.48172,2.48646,11000000.0
2007-11-21 11:58:00,2.48556,2.48697,2.48329,2.48485,6500000.0
2007-11-21 11:59:00,2.48617,2.48623,2.48312,2.48545,8500000.0
2007-11-21 12:00:00,2.48432,2.48522,2.48205,2.48508,9880000.0
2007-11-21 12:01:00,2.48489,2.48489,2.48111,2.48456,11250000.0
2007-11-21 12:02:00,2.48553,2.48591,2.48082,2.48503,8750000.0
2007-11-21 12:03:00,2.48724,2.48724,2.48426,2.48705,6000000.0
2007-11-21 12:04:00,2.48854,2.48854,2.48212,2.48796,6500000.0
2007-11-21 12:05:00,2.48762,2.48891,2.48632,2.48891,6000000.0
2007-11-21 12:06:00,2.48934,2.48934,2.48334,2.48739,8760000.0
2007-11-21 12:07:00,2.48682,2.48755,2.48447,2.48671,6750000.0
2007-11-21 12:08:00,2.48752,2.48754,2.48501,2.48754,10880000.0
2007-11-21 12:09:00,2.48648,2.48832,2.48239,2.48688,7500000.0
2007-11-21 12:10:00,2.48796,2.48796,2.47937,2.48575,9010000.0
2007-11-21 12:11:00,2.48071,2.48672,2.48071,2.48422,6500000.0
2007-11-21 12:12:00,2.48608,2.48608,2.48103,2.48545,7500000.0
2007-11-21 12:13:00,2.48245,2.48583,2.47964,2.48583,6500000.0
2007-11-21 12:14:00,2.48477,2.48589,2.48027,2.48589,7750000.0
2007-11-21 12:15:00,2.48436,2.48706,2.48436,2.48687,6750000.0
2007-11-21 12:16:00,2.48443,2.48799,2.48059,2.48736,9500000.0
2007-11-21 12:17:00,2.48414,2.48868,2.48154,2.48615,6750000.0
2007-11-21 12:18:00,2.48766,2.48806,2.48439,2.48632,11000000.0
2007-11-21 12:19:00,2.4896,2.48972,2.48536,2.48578,7130000.0
2007-11-21 12:20:00,2.48328,2.48761,2.48168,2.48697,10130000.0
2007-11-21 12:21:00,2.48478,2.48785,2.48102,2.48484,11880000.0
2007-11-21 12:22:00,2.48809,2.48809,2.48275,2.4867,9630000.0
2007-11-21 12:23:00,2.48605,2.48803,2.484,2.48803,11500000.0
2007-11-21 12:24:00,2.48689,2.48872,2.48469,2.48625,9500000.0
2007-11-21 12:25:00,2.48708,2.48888,2.48384,2.48664,6500000.0
2007-11-21 12:26:00,2.48866,2.48979,2.4836,2.48873,10380000.0
2007-11-21 12:27:00,2.48927,2.4913,2.4881,2.4913,8250000.0
2007-11-21 12:28:00,2.49157,2.49224,2.48768,2.49151,9130000.0
2007-11-21 12:29:00,2.48972,2.49262,2.48865,2.48956,9000000.0
2007-11-21 12:30:00,2.49068,2.49118,2.48811,2.49118,6000000.0
2007-11-21 12:31:00,2.49275,2.49343,2.48989,2.49317,7010000.0
2007-11-21 12:32:00,2.49026,2.49209,2.48547,2.49,8250000.0
2007-11-21 12:33:00,2.49105,2.49158,2.48508,2.48696,8750000.0
2007-11-21 12:34:00,2.4914,2.4914,2.4845,2.48891,10510000.0
2007-11-21 12:35:00,2.49077,2.49077,2.4837,2.48584,10250000.0
2007-11-21 12:36:00,2.49006,2.49031,2.48581,2.48936,9500000.0
2007-11-21 12:37:00,2.49018,2.49018,2.4844,2.48996,9880000.0
2007-11-21 12:38:00,2.48967,2.49,2.48484,2.48484,6250000.0
2007-11-21 12:39:00,2.48897,2.48957,2.48696,2.48918,6750000.0
2007-11-21 12:40:00,2.4861,2.4898,2.4861,2.48917,7750000.0
2007-11-21 12:41:00,2.49156,2.49156,2.48435,2.49138,9000000.0
2007-11-21 12:42:00,2.491,2.491,2.48853,2.49038,6500000.0
2007-11-21 12:43:00,2.49003,2.49132,2.48841,2.49045,14630000.0
2007-11-21 12:44:00,2.49127,2.49127,2.4845,2.49018,10500000.0
2007-11-21 12:45:00,2.49048,2.49317,2.48701,2.49317,11890000.0
2007-11-21 12:46:00,2.49253,2.49389,2.49129,2.49253,5250000.0
2007-11-21 12:47:00,2.49306,2.49313,2.48977,2.49313,6500000.0
2007-11-21 12:48:00,2.49198,2.49348,2.48841,2.49192,9250000.0
2007-11-21 12:49:00,2.4901,2.49345,2.48939,2.49247,7750000.0
2007-11-21 12:50:00,2.49215,2.49266,2.48936,2.49149,15880000.0
2007-11-21 12:51:00,2.4866,2.49227,2.4866,2.49209,7500000.0
2007-11-21 12:52:00,2.49293,2.49293,2.48643,2.49099,8250000.0
2007-11-21 12:53:00,2.49083,2.49269,2.48942,2.49213,9250000.0
2007-11-21 12:54:00,2.49173,2.49219,2.48886,2.49219,11000000.0
2007-11-21 12:55:00,2.4889,2.49206,2.48762,2.48999,8630000.0
2007-11-21 12:56:00,2.48823,2.49137,2.48364,2.49137,13250000.0
2007-11-21 12:57:00,2.49135,2.49227,2.48626,2.48865,8880000.0
2007-11-21 12:58:00,2.48996,2.49013,2.4864,2.49013,8130000.0
2007-11-21 12:59:00,2.48933,2.49069,2.48737,2.48869,11750000.0
2007-11-21 13:00:00,2.49141,2.4917,2.4861,2.48996,10630000.0
2007-11-21 13:01:00,2.49029,2.49228,2.48855,2.49125,8000000.0
2007-11-21 13:02:00,2.49005,2.49244,2.48812,2.49244,8750000.0
2007-11-21 13:03:00,2.48811,2.49278,2.48811,2.4918,10380000.0
2007-11-21 13:04:00,2.49169,2.49373,2.48904,2.49314,9500000.0
2007-11-21 13:05:00,2.49157,2.4947,2.48982,2.49356,10000000.0
2007-11-21 13:06:00,2.48898,2.4942,2.48898,2.49212,8750000.0
2007-11-21 13:07:00,2.49263,2.49304,2.48778,2.49113,10500000.0
2007-11-21 13:08:00,2.49289,2.49379,2.49092,2.49379,8000000.0
2007-11-21 13:09:00,2.49157,2.49285,2.48866,2.49259,7000000.0
2007-11-21 13:10:00,2.49319,2.49405,2.49034,2.49367,9750000.0
2007-11-21 13:11:00,2.49444,2.49551,2.49054,2.49399,11000000.0
2007-11-21 13:12:00,2.49388,2.49388,2.48829,2.49252,7750000.0
2007-11-21 13:13:00,2.49141,2.49323,2.48819,2.49196,9500000.0
2007-11-21 13:14:00,2.48767,2.49273,2.48767,2.48894,6000000.0
2007-11-21 13:15:00,2.49061,2.49256,2.48827,2.49256,7380000.0
2007-11-21 13:16:00,2.48983,2.49322,2.48798,2.49322,7250000.0
2007-11-21 13:17:00,2.49329,2.49372,2.49033,2.49269,12250000.0
2007-11-21 13:18:00,2.49019,2.4921,2.48613,2.48824,6250000.0
2007-11-21 13:19:00,2.49021,2.49227,2.48845,2.49227,8250000.0
2007-11-21 13:20:00,2.48716,2.4916,2.48716,2.4915,8500000.0
2007-11-21 13:21:00,2.48971,2.49189,2.4861,2.48872,7250000.0
2007-11-21 13:22:00,2.49189,2.49189,2.48726,2.48967,12130000.0
2007-11-21 13:23:00,2.49182,2.49182,2.48802,2.49,9380000.0
2007-11-21 13:24:00,2.48828,2.49052,2.48548,2.48548,13250000.0
2007-11-21 13:25:00,2.48978,2.49035,2.48425,2.48939,14380000.0
2007-11-21 13:26:00,2.48717,2.49099,2.48717,2.49079,8250000.0
2007-11-21 13:27:00,2.49196,2.49196,2.48454,2.48858,9000000.0
2007-11-21 13:28:00,2.48418,2.49058,2.48418,2.48876,9250000.0
2007-11-21 13:29:00,2.48685,2.4907,2.48441,2.48441,8250000.0
2007-11-21 13:30:00,2.48507,2.48971,2.48507,2.48935,6250000.0
2007-11-21 13:31:00,2.49008,2.49162,2.48593,2.48938,6500000.0
2007-11-21 13:32:00,2.49085,2.49122,2.48757,2.49015,6500000.0
2007-11-21 13:33:00,2.48882,2.49101,2.48239,2.48939,11250000.0
2007-11-21 13:34:00,2.48996,2.49036,2.4855,2.48721,8000000.0
2007-11-21 13:35:00,2.48965,2.49104,2.48749,2.49023,12000000.0
2007-11-21 13:36:00,2.4877,2.48996,2.48536,2.48996,8130000.0
2007-11-21 13:37:00,2.48809,2.49122,2.48713,2.48713,5750000.0
2007-11-21 13:38:00,2.49103,2.49166,2.48874,2.49072,14130000.0
2007-11-21 13:39:00,2.49028,2.49122,2.48338,2.49122,6000000.0
2007-11-21 13:40:00,2.49101,2.49101,2.48413,2.49061,10880000.0
2007-11-21 13:41:00,2.49002,2.49006,2.48533,2.49006,8750000.0
2007-11-21 13:42:00,2.49099,2.49099,2.48605,2.48909,9750000.0
2007-11-21 13:43:00,2.48969,2.49011,2.48589,2.49006,9250000.0
2007-11-21 13:44:00,2.4892,2.49026,2.48436,2.49013,10130000.0
2007-11-21 13:45:00,2.48932,2.49014,2.48635,2.48735,6750000.0
2007-11-21 13:46:00,2.49081,2.49081,2.48404,2.48785,10250000.0
2007-11-21 13:47:00,2.48814,2.48976,2.48652,2.48735,10250000.0
2007-11-21 13:48:00,2.48784,2.48902,2.48457,2.48661,6130000.0
2007-11-21 13:49:00,2.48666,2.48979,2.48315,2.48655,11750000.0
2007-11-21 13:50:00,2.48767,2.49043,2.48753,2.49032,5880000.0
2007-11-21 13:51:00,2.48838,2.49008,2.48546,2.48546,8250000.0
2007-11-21 13:52:00,2.48985,2.49037,2.483,2.48681,7000000.0
2007-11-21 13:53:00,2.48768,2.49034,2.48369,2.48856,10250000.0
2007-11-21 13:54:00,2.48796,2.48999,2.48506,2.48954,6500000.0
2007-11-21 13:55:00,2.49017,2.4902,2.48601,2.48984,8250000.0
2007-11-21 13:56:00,2.48401,2.48944,2.48401,2.48835,8750000.0
2007-11-21 13:57:00,2.49148,2.49148,2.48796,2.49025,7500000.0
2007-11-21 13:58:00,2.4895,2.49053,2.48481,2.48677,10750000.0
2007-11-21 13:59:00,2.48721,2.48967,2.48422,2.48422,7500000.0
2007-11-21 14:00:00,2.48989,2.49073,2.48879,2.4902,6250000.0
2007-11-21 14:01:00,2.48873,2.49055,2.48367,2.48367,7000000.0
2007-11-21 14:02:00,2.48806,2.49132,2.48806,2.49074,9880000.0
2007-11-21 14:03:00,2.48658,2.48992,2.48557,2.48673,11130000.0
2007-11-21 14:04:00,2.48659,2.4888,2.48659,2.48733,8750000.0
2007-11-21 14:05:00,2.48458,2.48763,2.48458,2.48763,6630000.0
2007-11-21 14:06:00,2.48752,2.48752,2.48164,2.4857,6500000.0
2007-11-21 14:07:00,2.48667,2.4876,2.48388,2.4861,15250000.0
2007-11-21 14:08:00,2.48561,2.48626,2.48273,2.48501,7750000.0
2007-11-21 14:09:00,2.48611,2.48679,2.48253,2.48679,7630000.0
2007-11-21 14:10:00,2.48597,2.48716,2.4848,2.48662,4880000.0
2007-11-21 14:11:00,2.48859,2.48859,2.48218,2.48647,10630000.0
2007-11-21 14:12:00,2.48798,2.48831,2.48395,2.48395,12750000.0
2007-11-21 14:13:00,2.4871,2.48739,2.48385,2.48667,15250000.0
2007-11-21 14:14:00,2.485,2.48831,2.484,2.484,12250000.0
2007-11-21 14:15:00,2.48679,2.48794,2.4857,2.48776,7750000.0
2007-11-21 14:16:00,2.48788,2.48788,2.48402,2.48676,6000000.0
2007-11-21 14:17:00,2.48645,2.48658,2.4841,2.48658,5750000.0
2007-11-21 14:18:00,2.48667,2.48747,2.48447,2.48747,8880000.0
2007-11-21 14:19:00,2.48412,2.48654,2.48216,2.48536,5880000.0
2007-11-21 14:20:00,2.48451,2.48702,2.48291,2.48592,7000000.0
2007-11-21 14:21:00,2.48643,2.48707,2.48083,2.48498,9250000.0
2007-11-21 14:22:00,2.48476,2.48822,2.48352,2.48822,9000000.0
2007-11-21 14:23:00,2.48694,2.48777,2.48361,2.48361,7500000.0
2007-11-21 14:24:00,2.48765,2.48836,2.48235,2.48836,7500000.0
2007-11-21 14:25:00,2.48909,2.48909,2.48376,2.48737,7000000.0
2007-11-21 14:26:00,2.48722,2.48722,2.48093,2.48454,7750000.0
2007-11-21 14:27:00,2.48783,2.48783,2.48513,2.48722,7250000.0
2007-11-21 14:28:00,2.48569,2.48892,2.48241,2.48838,9750000.0
2007-11-21 14:29:00,2.48722,2.48884,2.4825,2.48863,10000000.0
2007-11-21 14:30:00,2.48728,2.48728,2.4845,2.4845,5500000.0
2007-11-21 14:31:00,2.48612,2.48787,2.48035,2.48607,8250000.0
2007-11-21 14:32:00,2.48753,2.48821,2.48417,2.48637,9750000.0
2007-11-21 14:33:00,2.48746,2.48773,2.48386,2.48773,7750000.0
2007-11-21 14:34:00,2.48741,2.48741,2.48501,2.48733,8000000.0
2007-11-21 14:35:00,2.48598,2.48711,2.48284,2.48693,15750000.0
2007-11-21 14:36:00,2.48658,2.48827,2.48345,2.48827,11500000.0
2007-11-21 14:37:00,2.48751,2.48945,2.48628,2.48854,6000000.0
2007-11-21 14:38:00,2.48858,2.48983,2.48589,2.48589,7500000.0
2007-11-21 14:39:00,2.48903,2.48903,2.48645,2.48645,5250000.0
2007-11-21 14:40:00,2.48991,2.48991,2.48488,2.48574,6000000.0
2007-11-21 14:41:00,2.48885,2.4895,2.48717,2.48717,6250000.0
2007-11-21 14:42:00,2.48948,2.48982,2.48326,2.48326,8250000.0
2007-11-21 14:43:00,2.48637,2.49036,2.48495,2.49021,9380000.0
2007-11-21 14:44:00,2.48584,2.49039,2.48461,2.48905,5750000.0
2007-11-21 14:45:00,2.48852,2.48966,2.48566,2.48637,9130000.0
2007-11-21 14:46:00,2.48912,2.48986,2.48269,2.48441,10010000.0
2007-11-21 14:47:00,2.48949,2.49118,2.48705,2.48968,7880000.0
2007-11-21 14:48:00,2.48952,2.4909,2.4856,2.48772,10000000.0
2007-11-21 14:49:00,2.49232,2.49232,2.48653,2.48976,6750000.0
2007-11-21 14:50:00,2.48752,2.49074,2.48664,2.48935,7000000.0
2007-11-21 14:51:00,2.49026,2.49063,2.48647,2.49042,7750000.0
2007-11-21 14:52:00,2.48903,2.49107,2.4857,2.49069,9880000.0
2007-11-21 14:53:00,2.49026,2.49057,2.48539,2.48721,7750000.0
2007-11-21 14:54:00,2.48686,2.49031,2.48426,2.4872,11250000.0
2007-11-21 14:55:00,2.48482,2.49091,2.48482,2.49091,12880000.0
2007-11-21 14:56:00,2.49008,2.49044,2.48522,2.48985,9750000.0
2007-11-21 14:57:00,2.48685,2.49004,2.48667,2.48822,9250000.0
2007-11-21 14:58:00,2.48861,2.49045,2.48861,2.48891,9500000.0
2007-11-21 14:59:00,2.48938,2.49076,2.48845,2.49005,11000000.0
2007-11-21 15:00:00,2.49053,2.49085,2.48682,2.4881,10500000.0
2007-11-21 15:01:00,2.48635,2.49002,2.48339,2.48726,10880000.0
2007-11-21 15:02:00,2.4897,2.49132,2.48422,2.48686,9000000.0
2007-11-21 15:03:00,2.48815,2.48968,2.48482,2.48782,10500000.0
2007-11-21 15:04:00,2.48975,2.48975,2.48232,2.48805,8750000.0
2007-11-21 15:05:00,2.48635,2.48839,2.48557,2.48658,7750000.0
2007-11-21 15:06:00,2.48866,2.48907,2.48485,2.48907,5880000.0
2007-11-21 15:07:00,2.4871,2.48759,2.48314,2.48714,5500000.0
2007-11-21 15:08:00,2.48764,2.48764,2.48262,2.48748,6380000.0
2007-11-21 15:09:00,2.48797,2.48797,2.48453,2.48696,9250000.0
2007-11-21 15:10:00,2.48774,2.48778,2.48351,2.48677,7000000.0
2007-11-21 15:11:00,2.48541,2.48659,2.482,2.48645,9500000.0
2007-11-21 15:12:00,2.48389,2.48697,2.48389,2.48576,7380000.0
2007-11-21 15:13:00,2.47941,2.48658,2.47941,2.48658,11880000.0
2007-11-21 15:14:00,2.48688,2.48688,2.48225,2.48225,8250000.0
2007-11-21 15:15:00,2.48607,2.48623,2.48195,2.48389,9260000.0
2007-11-21 15:16:00,2.48493,2.48718,2.48466,2.48625,7000000.0
2007-11-21 15:17:00,2.48452,2.48655,2.4805,2.48451,13130000.0
2007-11-21 15:18:00,2.48652,2.48669,2.48088,2.48088,5510000.0
2007-11-21 15:19:00,2.48744,2.48744,2.4824,2.4824,7250000.0
2007-11-21 15:20:00,2.48691,2.48691,2.48228,2.4861,6380000.0
2007-11-21 15:21:00,2.48617,2.48667,2.47981,2.48595,9250000.0
2007-11-21 15:22:00,2.48273,2.4863,2.4817,2.4832,13380000.0
2007-11-21 15:23:00,2.48659,2.48659,2.48264,2.48646,7000000.0
2007-11-21 15:24:00,2.48392,2.48697,2.48342,2.48694,9000000.0
2007-11-21 15:25:00,2.4864,2.4864,2.48239,2.48605,7750000.0
2007-11-21 15:26:00,2.48561,2.48588,2.4825,2.48397,14250000.0
2007-11-21 15:27:00,2.4869,2.48733,2.48373,2.48585,6380000.0
2007-11-21 15:28:00,2.48645,2.48694,2.48326,2.48539,7000000.0
2007-11-21 15:29:00,2.48267,2.48743,2.48229,2.48743,9630000.0
2007-11-21 15:30:00,2.48533,2.48639,2.48241,2.48612,9000000.0
2007-11-21 15:31:00,2.48727,2.48748,2.48346,2.48427,7880000.0
2007-11-21 15:32:00,2.48573,2.48605,2.48087,2.48605,8750000.0
2007-11-21 15:33:00,2.486,2.486,2.48217,2.48291,9750000.0
2007-11-21 15:34:00,2.48366,2.48656,2.48366,2.48571,5250000.0
2007-11-21 15:35:00,2.48465,2.4885,2.47917,2.47917,12000000.0
2007-11-21 15:36:00,2.48529,2.4866,2.48014,2.48419,10000000.0
2007-11-21 15:37:00,2.4847,2.4847,2.48279,2.48442,8250000.0
2007-11-21 15:38:00,2.48142,2.48498,2.47732,2.48316,11250000.0
2007-11-21 15:39:00,2.48442,2.48517,2.48155,2.48222,6750000.0
2007-11-21 15:40:00,2.48402,2.48533,2.47701,2.48404,8500000.0
2007-11-21 15:41:00,2.48176,2.4852,2.48004,2.48004,8500000.0
2007-11-21 15:42:00,2.4819,2.48397,2.48186,2.4833,5500000.0
2007-11-21 15:43:00,2.4805,2.4842,2.47991,2.4842,6130000.0
2007-11-21 15:44:00,2.48292,2.48406,2.47869,2.47869,15750000.0
2007-11-21 15:45:00,2.48191,2.48306,2.4753,2.48253,11750000.0
2007-11-21 15:46:00,2.48305,2.48305,2.47628,2.4805,10750000.0
2007-11-21 15:47:00,2.48137,2.48178,2.47894,2.48041,8250000.0
2007-11-21 15:48:00,2.48026,2.48211,2.47887,2.48201,7750000.0
2007-11-21 15:49:00,2.4811,2.48225,2.47597,2.48072,8750000.0
2007-11-21 15:50:00,2.48103,2.48284,2.47773,2.48233,10380000.0
2007-11-21 15:51:00,2.48118,2.48245,2.47669,2.48168,7500000.0
2007-11-21 15:52:00,2.47921,2.48228,2.47633,2.48095,7000000.0
2007-11-21 15:53:00,2.48074,2.48237,2.47934,2.48117,8130000.0
2007-11-21 15:54:00,2.48203,2.48221,2.47687,2.48149,8000000.0
2007-11-21 15:55:00,2.4811,2.48122,2.47621,2.48047,6500000.0
2007-11-21 15:56:00,2.47897,2.48042,2.47664,2.48031,6250000.0
2007-11-21 15:57:00,2.47761,2.47923,2.47445,2.47544,7130000.0
2007-11-21 15:58:00,2.48,2.48,2.47621,2.47621,6880000.0
2007-11-21 15:59:00,2.47836,2.47914,2.47355,2.47853,8130000.0
2007-11-21 16:00:00,2.4796,2.4796,2.47448,2.47932,9130000.0
2007-11-21 16:01:00,2.48029,2.48112,2.47678,2.47678,13000000.0
2007-11-21 16:02:00,2.48016,2.48016,2.47498,2.47498,6500000.0
2007-11-21 16:03:00,2.47846,2.48034,2.47788,2.47922,6250000.0
2007-11-21 16:04:00,2.47813,2.47973,2.47617,2.47867,6500000.0
2007-11-21 16:05:00,2.47696,2.48074,2.4754,2.48019,8000000.0
2007-11-21 16:06:00,2.47915,2.48032,2.47834,2.48005,6000000.0
2007-11-21 16:07:00,2.47788,2.4806,2.47754,2.4806,7880000.0
2007-11-21 16:08:00,2.47892,2.47985,2.47812,2.4792,5630000.0
2007-11-21 16:09:00,2.48095,2.48132,2.47955,2.48089,6750000.0
2007-11-21 16:10:00,2.48066,2.48145,2.47713,2.48145,11500000.0
2007-11-21 16:11:00,2.48169,2.48194,2.47713,2.47963,9250000.0
2007-11-21 16:12:00,2.47997,2.48295,2.47836,2.47918,8750000.0
2007-11-21 16:13:00,2.48147,2.48147,2.47752,2.47899,5880000.0
2007-11-21 16:14:00,2.47999,2.48078,2.47765,2.47804,8000000.0
2007-11-21 16:15:00,2.47697,2.48033,2.47676,2.48033,7380000.0
2007-11-21 16:16:00,2.48093,2.48093,2.47385,2.47474,13250000.0
2007-11-21 16:17:00,2.47995,2.48069,2.47754,2.47754,8750000.0
2007-11-21 16:18:00,2.47813,2.47974,2.47383,2.47906,8130000.0
2007-11-21 16:19:00,2.47834,2.47927,2.47481,2.47488,12250000.0
2007-11-21 16:20:00,2.47754,2.47983,2.47507,2.47912,8750000.0
2007-11-21 16:21:00,2.47741,2.4787,2.47296,2.47536,6750000.0
2007-11-21 16:22:00,2.47913,2.47913,2.47321,2.47419,7630000.0
2007-11-21 16:23:00,2.47403,2.47937,2.47403,2.47849,7500000.0
2007-11-21 16:24:00,2.47871,2.48828,2.47238,2.47423,9630000.0
2007-11-21 16:25:00,2.47877,2.47912,2.47594,2.47735,6630000.0
2007-11-21 16:26:00,2.47826,2.47905,2.47532,2.47905,9000000.0
2007-11-21 16:27:00,2.47589,2.47941,2.47314,2.47846,11750000.0
2007-11-21 16:28:00,2.47945,2.48024,2.47527,2.47943,9630000.0
2007-11-21 16:29:00,2.47976,2.47976,2.47491,2.47491,6250000.0
2007-11-21 16:30:00,2.47946,2.47946,2.47451,2.47796,5250000.0
2007-11-21 16:31:00,2.47782,2.48034,2.47684,2.47862,7500000.0
2007-11-21 16:32:00,2.48093,2.48134,2.47686,2.47686,8500000.0
2007-11-21 16:33:00,2.48099,2.48099,2.47607,2.48097,9500000.0
2007-11-21 16:34:00,2.47772,2.48065,2.47729,2.48033,13500000.0
2007-11-21 16:35:00,2.47962,2.4809,2.4781,2.48006,9000000.0
2007-11-21 16:36:00,2.47929,2.47997,2.47573,2.47876,10630000.0
2007-11-21 16:37:00,2.47696,2.48116,2.47696,2.47811,7260000.0
2007-11-21 16:38:00,2.47764,2.48066,2.47413,2.48021,8750000.0
2007-11-21 16:39:00,2.47967,2.48044,2.47618,2.48026,6250000.0
2007-11-21 16:40:00,2.48095,2.48212,2.4763,2.48212,7000000.0
2007-11-21 16:41:00,2.48044,2.48297,2.47492,2.48297,10500000.0
2007-11-21 16:42:00,2.48245,2.48331,2.47803,2.48227,8000000.0
2007-11-21 16:43:00,2.4816,2.48327,2.48019,2.4815,5500000.0
2007-11-21 16:44:00,2.48167,2.48219,2.47997,2.47997,7500000.0
2007-11-21 16:45:00,2.482,2.482,2.47733,2.48071,8010000.0
2007-11-21 16:46:00,2.47971,2.48248,2.478,2.47868,14250000.0
2007-11-21 16:47:00,2.48109,2.48304,2.47834,2.48214,6250000.0
2007-11-21 16:48:00,2.48242,2.48242,2.47699,2.48199,8250000.0
2007-11-21 16:49:00,2.48185,2.48347,2.47936,2.48347,8130000.0
2007-11-21 16:50:00,2.47939,2.48263,2.47593,2.48263,9000000.0
2007-11-21 16:51:00,2.48088,2.48222,2.47923,2.47969,5250000.0
2007-11-21 16:52:00,2.47741,2.48189,2.47741,2.48185,5250000.0
2007-11-21 16:53:00,2.48099,2.48191,2.4775,2.4775,6500000.0
2007-11-21 16:54:00,2.48018,2.48202,2.4779,2.47909,9130000.0
2007-11-21 16:55:00,2.48217,2.48217,2.47692,2.47692,6000000.0
2007-11-21 16:56:00,2.48134,2.48134,2.47708,2.48051,8250000.0
2007-11-21 16:57:00,2.47989,2.48057,2.4785,2.48057,6500000.0
2007-11-21 16:58:00,2.47885,2.48124,2.47731,2.48047,11880000.0
2007-11-21 16:59:00,2.48112,2.48207,2.47748,2.47926,10000000.0
2007-11-21 17:00:00,2.47984,2.48091,2.4771,2.47981,12500000.0
2007-11-21 17:01:00,2.47934,2.4811,2.47637,2.48103,7130000.0
2007-11-21 17:02:00,2.48164,2.48164,2.47625,2.47625,7000000.0
2007-11-21 17:03:00,2.47973,2.48141,2.47759,2.48055,8750000.0
2007-11-21 17:04:00,2.48192,2.48229,2.47822,2.48229,6880000.0
2007-11-21 17:05:00,2.48075,2.48318,2.47642,2.4793,6750000.0
2007-11-21 17:06:00,2.48178,2.48294,2.47788,2.48085,11000000.0
2007-11-21 17:07:00,2.48271,2.48332,2.47822,2.48332,10500000.0
2007-11-21 17:08:00,2.47974,2.48387,2.47974,2.48061,8250000.0
2007-11-21 17:09:00,2.48392,2.48419,2.48302,2.48419,6750000.0
2007-11-21 17:10:00,2.47788,2.48422,2.47788,2.48294,10380000.0
2007-11-21 17:11:00,2.48413,2.48413,2.48027,2.48274,5880000.0
2007-11-21 17:12:00,2.47987,2.48331,2.47869,2.48331,5250000.0
2007-11-21 17:13:00,2.48323,2.48337,2.47995,2.48281,8880000.0
2007-11-21 17:14:00,2.48269,2.48338,2.47947,2.4803,6000000.0
2007-11-21 17:15:00,2.48202,2.48385,2.48067,2.48221,13250000.0
2007-11-21 17:16:00,2.48275,2.48328,2.48016,2.48016,9000000.0
2007-11-21 17:17:00,2.4836,2.48371,2.47893,2.48183,6630000.0
2007-11-21 17:18:00,2.48259,2.48259,2.4789,2.48253,8000000.0
2007-11-21 17:19:00,2.48188,2.48263,2.47785,2.47838,11880000.0
2007-11-21 17:20:00,2.48313,2.48313,2.47945,2.48256,8750000.0
2007-11-21 17:21:00,2.48177,2.48279,2.4793,2.48035,8880000.0
2007-11-21 17:22:00,2.4821,2.48225,2.48015,2.48225,7250000.0
2007-11-21 17:23:00,2.48265,2.48332,2.4781,2.48224,11000000.0
2007-11-21 17:24:00,2.48043,2.48308,2.479,2.48086,5750000.0
2007-11-21 17:25:00,2.47961,2.48367,2.47961,2.48228,9880000.0
2007-11-21 17:26:00,2.48219,2.48383,2.48008,2.48383,7750000.0
2007-11-21 17:27:00,2.48192,2.48409,2.47814,2.48082,11750000.0
2007-11-21 17:28:00,2.48403,2.48458,2.48243,2.48458,7250000.0
2007-11-21 17:29:00,2.4836,2.4848,2.48116,2.4848,6250000.0
2007-11-21 17:30:00,2.48449,2.48449,2.48089,2.48202,7250000.0
2007-11-21 17:31:00,2.48248,2.48449,2.48157,2.48449,5500000.0
2007-11-21 17:32:00,2.48232,2.48419,2.47933,2.47933,9000000.0
2007-11-21 17:33:00,2.4827,2.48288,2.48005,2.48195,9000000.0
2007-11-21 17:34:00,2.48282,2.48341,2.48081,2.48081,7250000.0
2007-11-21 17:35:00,2.4794,2.48352,2.4794,2.48021,7750000.0
2007-11-21 17:36:00,2.48229,2.48229,2.47655,2.48007,6250000.0
2007-11-21 17:37:00,2.48252,2.48258,2.47794,2.48076,9010000.0
2007-11-21 17:38:00,2.48067,2.48285,2.47861,2.48285,8500000.0
2007-11-21 17:39:00,2.48182,2.48297,2.48073,2.4822,7130000.0
2007-11-21 17:40:00,2.48204,2.48246,2.47914,2.48124,10250000.0
2007-11-21 17:41:00,2.48196,2.48292,2.47992,2.48269,11750000.0
2007-11-21 17:42:00,2.48165,2.48319,2.48026,2.48264,11250000.0
2007-11-21 17:43:00,2.48216,2.48317,2.48037,2.48317,10380000.0
2007-11-21 17:44:00,2.48021,2.48228,2.47867,2.4821,6760000.0
2007-11-21 17:45:00,2.48259,2.48445,2.48185,2.48431,6250000.0
2007-11-21 17:46:00,2.48183,2.48303,2.47873,2.47988,13250000.0
2007-11-21 17:47:00,2.48175,2.48281,2.4782,2.48134,8130000.0
2007-11-21 17:48:00,2.48329,2.48357,2.47964,2.48081,7500000.0
2007-11-21 17:49:00,2.47941,2.48347,2.47941,2.48299,11750000.0
2007-11-21 17:50:00,2.48211,2.4839,2.47957,2.47957,8500000.0
2007-11-21 17:51:00,2.4831,2.4831,2.4794,2.48153,10250000.0
2007-11-21 17:52:00,2.48151,2.48411,2.48147,2.48411,5250000.0
2007-11-21 17:53:00,2.48071,2.48468,2.47969,2.4831,11250000.0
2007-11-21 17:54:00,2.48267,2.48542,2.48147,2.48542,11250000.0
2007-11-21 17:55:00,2.48218,2.48617,2.48218,2.48372,7750000.0
2007-11-21 17:56:00,2.48476,2.4859,2.48143,2.48509,12500000.0
2007-11-21 17:57:00,2.48097,2.48389,2.47742,2.48058,6750000.0
2007-11-21 17:58:00,2.48542,2.48542,2.47939,2.48108,8380000.0
2007-11-21 17:59:00,2.48366,2.48483,2.47971,2.48451,5750000.0
2007-11-21 18:00:00,2.48409,2.48491,2.47985,2.48442,12010000.0
2007-11-21 18:01:00,2.48463,2.48577,2.48126,2.48154,14250000.0
2007-11-21 18:02:00,2.48459,2.48509,2.48066,2.48455,12750000.0
2007-11-21 18:03:00,2.48524,2.48556,2.48228,2.48556,5500000.0
2007-11-21 18:04:00,2.48453,2.48519,2.4823,2.48506,5750000.0
2007-11-21 18:05:00,2.48424,2.48548,2.47913,2.48474,9250000.0
2007-11-21 18:06:00,2.48526,2.48526,2.48108,2.4824,8000000.0
2007-11-21 18:07:00,2.48473,2.48473,2.48047,2.48402,13630000.0
2007-11-21 18:08:00,2.48519,2.48519,2.48146,2.48292,6750000.0
2007-11-21 18:09:00,2.48518,2.48518,2.48142,2.48288,9250000.0
2007-11-21 18:10:00,2.48139,2.48357,2.47998,2.47998,6250000.0
2007-11-21 18:11:00,2.48352,2.48369,2.47927,2.48271,6750000.0
2007-11-21 18:12:00,2.4819,2.4849,2.48107,2.48375,5500000.0
2007-11-21 18:13:00,2.4834,2.4834,2.48069,2.48336,5500000.0
2007-11-21 18:14:00,2.48361,2.48428,2.48233,2.48428,11250000.0
2007-11-21 18:15:00,2.48243,2.48428,2.48045,2.48128,8500000.0
2007-11-21 18:16:00,2.48355,2.48355,2.47899,2.48024,7760000.0
2007-11-21 18:17:00,2.48387,2.48387,2.47804,2.48088,15500000.0
2007-11-21 18:18:00,2.48081,2.48353,2.47823,2.48124,11750000.0
2007-11-21 18:19:00,2.47876,2.48335,2.47876,2.48234,7750000.0
2007-11-21 18:20:00,2.48064,2.48388,2.48055,2.48266,8750000.0
2007-11-21 18:21:00,2.48267,2.48316,2.47972,2.48159,7000000.0
2007-11-21 18:22:00,2.48002,2.48408,2.47883,2.48327,8250000.0
2007-11-21 18:23:00,2.48425,2.48425,2.48096,2.48412,7000000.0
2007-11-21 18:24:00,2.48361,2.48417,2.47859,2.48163,13380000.0
2007-11-21 18:25:00,2.4808,2.48437,2.4808,2.48392,5880000.0
2007-11-21 18:26:00,2.48292,2.48451,2.47898,2.48422,5630000.0
2007-11-21 18:27:00,2.48315,2.48504,2.48057,2.4844,10500000.0
2007-11-21 18:28:00,2.48367,2.48423,2.47893,2.48383,6750000.0
2007-11-21 18:29:00,2.48148,2.48423,2.48148,2.48421,5500000.0
2007-11-21 18:30:00,2.48422,2.48429,2.47826,2.48305,14010000.0
2007-11-21 18:31:00,2.4834,2.48386,2.48207,2.48344,8250000.0
2007-11-21 18:32:00,2.48392,2.48411,2.47763,2.48296,11750000.0
2007-11-21 18:33:00,2.48453,2.48453,2.48102,2.48404,6750000.0
2007-11-21 18:34:00,2.4835,2.4838,2.47877,2.48305,11130000.0
2007-11-21 18:35:00,2.48176,2.48538,2.47895,2.484,7750000.0
2007-11-21 18:36:00,2.48376,2.48376,2.48061,2.48342,9630000.0
2007-11-21 18:37:00,2.48331,2.48344,2.47865,2.48344,6630000.0
2007-11-21 18:38:00,2.48319,2.4841,2.47705,2.4825,13000000.0
2007-11-21 18:39:00,2.48003,2.48351,2.47888,2.48282,8000000.0
2007-11-21 18:40:00,2.48294,2.48394,2.47915,2.4832,7000000.0
2007-11-21 18:41:00,2.48168,2.48336,2.47898,2.48009,7750000.0
2007-11-21 18:42:00,2.48317,2.48434,2.48014,2.48343,7880000.0
2007-11-21 18:43:00,2.48235,2.4841,2.47905,2.48353,10000000.0
2007-11-21 18:44:00,2.48232,2.48438,2.48003,2.48174,16500000.0
2007-11-21 18:45:00,2.48381,2.48526,2.481,2.48414,9630000.0
2007-11-21 18:46:00,2.48285,2.48414,2.47882,2.48382,11250000.0
2007-11-21 18:47:00,2.48422,2.48422,2.47765,2.48422,7250000.0
2007-11-21 18:48:00,2.48349,2.48439,2.47949,2.48041,6250000.0
2007-11-21 18:49:00,2.4838,2.48409,2.48225,2.48366,6250000.0
2007-11-21 18:50:00,2.48397,2.48397,2.48131,2.48277,7880000.0
2007-11-21 18:51:00,2.48163,2.48379,2.4797,2.4797,9000000.0
2007-11-21 18:52:00,2.48443,2.48444,2.47761,2.4828,5250000.0
2007-11-21 18:53:00,2.48473,2.48473,2.48232,2.48442,9000000.0
2007-11-21 18:54:00,2.48353,2.48497,2.48087,2.48384,13500000.0
2007-11-21 18:55:00,2.48336,2.48559,2.48023,2.48173,6250000.0
2007-11-21 18:56:00,2.48446,2.48446,2.48076,2.48223,10880000.0
2007-11-21 18:57:00,2.48513,2.48513,2.48,2.48322,8500000.0
2007-11-21 18:58:00,2.48295,2.48522,2.47986,2.48267,12510000.0
2007-11-21 18:59:00,2.4838,2.48643,2.48212,2.48559,5130000.0
2007-11-21 19:00:00,2.48543,2.48699,2.48031,2.48643,11750000.0
2007-11-21 19:01:00,2.48507,2.48569,2.48199,2.48526,8750000.0
2007-11-21 19:02:00,2.48461,2.48498,2.47956,2.47956,11000000.0
2007-11-21 19:03:00,2.48323,2.48532,2.48269,2.48269,6880000.0
2007-11-21 19:04:00,2.48501,2.48501,2.48225,2.48335,6380000.0
2007-11-21 19:05:00,2.48395,2.48506,2.48109,2.48506,9130000.0
2007-11-21 19:06:00,2.48038,2.48537,2.48038,2.48255,9250000.0
2007-11-21 19:07:00,2.48102,2.48546,2.48102,2.48173,7880000.0
2007-11-21 19:08:00,2.48415,2.48582,2.4826,2.4852,9000000.0
2007-11-21 19:09:00,2.48652,2.48652,2.48481,2.48502,12630000.0
2007-11-21 19:10:00,2.48562,2.48562,2.48217,2.48504,5750000.0
2007-11-21 19:11:00,2.48548,2.48548,2.48146,2.48286,13250000.0
2007-11-21 19:12:00,2.48524,2.48562,2.4832,2.48548,6500000.0
2007-11-21 19:13:00,2.48584,2.48584,2.48341,2.48584,5250000.0
2007-11-21 19:14:00,2.48266,2.48504,2.48202,2.48306,8000000.0
2007-11-21 19:15:00,2.48457,2.48457,2.47607,2.47758,13260000.0
2007-11-21 19:16:00,2.48167,2.4846,2.48011,2.48124,17750000.0
2007-11-21 19:17:00,2.48263,2.48357,2.48046,2.48109,8630000.0
2007-11-21 19:18:00,2.48297,2.48325,2.47753,2.47905,14000000.0
2007-11-21 19:19:00,2.48424,2.48424,2.47965,2.48008,13250000.0
2007-11-21 19:20:00,2.48379,2.4842,2.48021,2.48084,10000000.0
2007-11-21 19:21:00,2.48405,2.48412,2.48081,2.48312,6010000.0
2007-11-21 19:22:00,2.48365,2.48391,2.47978,2.48282,7380000.0
2007-11-21 19:23:00,2.48388,2.48388,2.4794,2.48374,9880000.0
2007-11-21 19:24:00,2.48487,2.48487,2.47894,2.48231,5250000.0
2007-11-21 19:25:00,2.48236,2.48236,2.47436,2.48171,5750000.0
2007-11-21 19:26:00,2.48193,2.4834,2.48077,2.4834,5630000.0
2007-11-21 19:27:00,2.4798,2.48333,2.4798,2.48013,5250000.0
2007-11-21 19:28:00,2.48241,2.48345,2.47788,2.48201,6250000.0
2007-11-21 19:29:00,2.48315,2.48352,2.47898,2.48053,13500000.0
2007-11-21 19:30:00,2.48112,2.48397,2.48112,2.48326,5750000.0
2007-11-21 19:31:00,2.47989,2.48364,2.47908,2.47908,7250000.0
2007-11-21 19:32:00,2.48427,2.48427,2.47936,2.48304,7750000.0
2007-11-21 19:33:00,2.4838,2.4838,2.47743,2.47985,8380000.0
2007-11-21 19:34:00,2.48337,2.48397,2.48087,2.48397,13250000.0
2007-11-21 19:35:00,2.48287,2.48297,2.47821,2.48068,9250000.0
2007-11-21 19:36:00,2.48134,2.48431,2.48002,2.48431,5750000.0
2007-11-21 19:37:00,2.4841,2.4841,2.47902,2.48335,8500000.0
2007-11-21 19:38:00,2.48201,2.48257,2.48024,2.48063,8000000.0
2007-11-21 19:39:00,2.48256,2.48287,2.47949,2.47949,5750000.0
2007-11-21 19:40:00,2.47997,2.48247,2.47994,2.48186,8000000.0
2007-11-21 19:41:00,2.47971,2.48288,2.47824,2.48275,8630000.0
2007-11-21 19:42:00,2.48387,2.48387,2.48062,2.48297,7500000.0
2007-11-21 19:43:00,2.48264,2.48371,2.48152,2.48265,6250000.0
2007-11-21 19:44:00,2.48345,2.48345,2.47911,2.4826,11250000.0
2007-11-21 19:45:00,2.48297,2.48344,2.47894,2.48241,10000000.0
2007-11-21 19:46:00,2.48052,2.48204,2.47932,2.47932,6000000.0
2007-11-21 19:47:00,2.48267,2.48267,2.47966,2.48139,8500000.0
2007-11-21 19:48:00,2.48317,2.48317,2.4794,2.47951,8250000.0
2007-11-21 19:49:00,2.48082,2.48119,2.47854,2.48119,6260000.0
2007-11-21 19:50:00,2.48303,2.48303,2.47709,2.48221,11010000.0
2007-11-21 19:51:00,2.48265,2.48316,2.47772,2.48312,8630000.0
2007-11-21 19:52:00,2.47817,2.4821,2.47622,2.47963,10750000.0
2007-11-21 19:53:00,2.47977,2.48339,2.47804,2.48266,6000000.0
2007-11-21 19:54:00,2.48082,2.48289,2.47871,2.47871,6500000.0
2007-11-21 19:55:00,2.48167,2.48267,2.4789,2.47987,10250000.0
2007-11-21 19:56:00,2.47957,2.48182,2.47747,2.48156,8500000.0
2007-11-21 19:57:00,2.48377,2.48396,2.47853,2.47853,15130000.0
2007-11-21 19:58:00,2.48082,2.48251,2.47762,2.48196,8760000.0
2007-11-21 19:59:00,2.47949,2.48047,2.47715,2.47812,5380000.0
2007-11-21 20:00:00,2.4797,2.48105,2.47875,2.48105,11000000.0
2007-11-21 20:01:00,2.47977,2.481,2.47547,2.47547,7500000.0
2007-11-21 20:02:00,2.4823,2.48294,2.47917,2.48221,8000000.0
2007-11-21 20:03:00,2.48274,2.48274,2.47872,2.48215,9630000.0
2007-11-21 20:04:00,2.48264,2.48264,2.47819,2.47819,5500000.0
2007-11-21 20:05:00,2.48295,2.48295,2.47812,2.48177,10750000.0
2007-11-21 20:06:00,2.48009,2.48276,2.47806,2.48096,7750000.0
2007-11-21 20:07:00,2.47921,2.48274,2.47921,2.4823,9750000.0
2007-11-21 20:08:00,2.4767,2.48196,2.4767,2.4786,7500000.0
2007-11-21 20:09:00,2.48197,2.48317,2.47612,2.48005,9750000.0
2007-11-21 20:10:00,2.48002,2.48223,2.47834,2.47834,7500000.0
2007-11-21 20:11:00,2.48257,2.48413,2.47814,2.48037,5250000.0
2007-11-21 20:12:00,2.48027,2.48141,2.47642,2.47891,9000000.0
2007-11-21 20:13:00,2.47817,2.48237,2.47817,2.48152,9130000.0
2007-11-21 20:14:00,2.48109,2.48316,2.47919,2.48203,11630000.0
2007-11-21 20:15:00,2.47933,2.48264,2.47809,2.48001,7750000.0
2007-11-21 20:16:00,2.4779,2.48262,2.4779,2.48262,8000000.0
2007-11-21 20:17:00,2.4808,2.48214,2.47629,2.48155,7880000.0
2007-11-21 20:18:00,2.48239,2.48239,2.47776,2.48173,7250000.0
2007-11-21 20:19:00,2.47944,2.48094,2.47944,2.4802,3750000.0
2007-11-21 20:20:00,2.4776,2.48321,2.47653,2.48073,9000000.0
2007-11-21 20:21:00,2.48105,2.48295,2.48067,2.48124,8250000.0
2007-11-21 20:22:00,2.48037,2.48324,2.48037,2.48294,5880000.0
2007-11-21 20:23:00,2.48265,2.48309,2.47859,2.47896,10750000.0
2007-11-21 20:24:00,2.48291,2.48316,2.47813,2.47813,10380000.0
2007-11-21 20:25:00,2.48331,2.48331,2.47996,2.48041,9880000.0
2007-11-21 20:26:00,2.48247,2.48316,2.4759,2.47689,10250000.0
2007-11-21 20:27:00,2.48237,2.48237,2.47573,2.48069,8250000.0
2007-11-21 20:28:00,2.48189,2.48347,2.47905,2.48181,5500000.0
2007-11-21 20:29:00,2.48018,2.48018,2.47469,2.47601,11130000.0
2007-11-21 20:30:00,2.48101,2.48299,2.47819,2.48225,10500000.0
2007-11-21 20:31:00,2.48296,2.48371,2.48039,2.48039,9500000.0
2007-11-21 20:32:00,2.48394,2.48394,2.47973,2.47973,9250000.0
2007-11-21 20:33:00,2.48099,2.48284,2.47741,2.47969,12250000.0
2007-11-21 20:34:00,2.47874,2.4831,2.47874,2.48295,6250000.0
2007-11-21 20:35:00,2.48339,2.48339,2.47942,2.47978,6000000.0
2007-11-21 20:36:00,2.4803,2.48228,2.4803,2.48066,6250000.0
2007-11-21 20:37:00,2.48168,2.48201,2.47683,2.47833,6250000.0
2007-11-21 20:38:00,2.48175,2.48243,2.47807,2.48243,14630000.0
2007-11-21 20:39:00,2.47764,2.48277,2.47764,2.47868,5250000.0
2007-11-21 20:40:00,2.47796,2.48213,2.47553,2.48184,13750000.0
2007-11-21 20:41:00,2.48131,2.48187,2.47913,2.47998,6500000.0
2007-11-21 20:42:00,2.4802,2.48227,2.47819,2.48227,8750000.0
2007-11-21 20:43:00,2.47852,2.48138,2.47852,2.47906,5750000.0
2007-11-21 20:44:00,2.47947,2.48212,2.47579,2.48212,12130000.0
2007-11-21 20:45:00,2.47825,2.48272,2.47825,2.48272,7630000.0
2007-11-21 20:46:00,2.47824,2.48146,2.47807,2.47993,6750000.0
2007-11-21 20:47:00,2.48091,2.48264,2.47976,2.48182,5750000.0
2007-11-21 20:48:00,2.48189,2.48189,2.47607,2.47935,6250000.0
2007-11-21 20:49:00,2.48059,2.4815,2.47613,2.47858,9750000.0
2007-11-21 20:50:00,2.4782,2.48211,2.4782,2.48075,11750000.0
2007-11-21 20:51:00,2.48191,2.48202,2.48008,2.48191,4880000.0
2007-11-21 20:52:00,2.48023,2.48153,2.47574,2.48153,6630000.0
2007-11-21 20:53:00,2.48055,2.48203,2.47785,2.47993,7000000.0
2007-11-21 20:54:00,2.47605,2.48246,2.47605,2.48159,7760000.0
2007-11-21 20:55:00,2.4778,2.48133,2.4761,2.48133,12500000.0
2007-11-21 20:56:00,2.47792,2.48168,2.47634,2.47634,5250000.0
2007-11-21 20:57:00,2.47863,2.48055,2.4763,2.4763,5500000.0
2007-11-21 20:58:00,2.47899,2.48072,2.47711,2.47956,6500000.0
2007-11-21 20:59:00,2.48081,2.48259,2.47627,2.48259,10260000.0
2007-11-21 21:00:00,2.47973,2.48174,2.47798,2.47943,6380000.0
2007-11-21 21:01:00,2.48289,2.48289,2.47693,2.47693,6380000.0
2007-11-21 21:02:00,2.47972,2.48074,2.47537,2.47537,11880000.0
2007-11-21 21:03:00,2.47843,2.48127,2.47843,2.48093,10000000.0
2007-11-21 21:04:00,2.47878,2.48236,2.47559,2.48055,8250000.0
2007-11-21 21:05:00,2.48171,2.48283,2.47792,2.48283,6500000.0
2007-11-21 21:06:00,2.48318,2.48323,2.47714,2.47714,6750000.0
2007-11-21 21:07:00,2.48241,2.48246,2.47665,2.48197,8000000.0
2007-11-21 21:08:00,2.47812,2.48217,2.47812,2.4818,12500000.0
2007-11-21 21:09:00,2.47827,2.48116,2.47729,2.48074,9130000.0
2007-11-21 21:10:00,2.4807,2.48236,2.47744,2.48235,10500000.0
2007-11-21 21:11:00,2.48004,2.48124,2.47671,2.48049,6130000.0
2007-11-21 21:12:00,2.48161,2.48212,2.47843,2.47946,7880000.0
2007-11-21 21:13:00,2.47625,2.48161,2.47625,2.48161,8750000.0
2007-11-21 21:15:00,2.48298,2.48298,2.47782,2.47782,3750000.0
2007-11-21 21:16:00,2.47975,2.48166,2.47636,2.47863,8250000.0
2007-11-21 21:18:00,2.47994,2.48169,2.47717,2.4788,6250000.0
2007-11-21 21:19:00,2.48076,2.48243,2.47817,2.48243,7750000.0
2007-11-21 21:20:00,2.4826,2.48266,2.47676,2.48266,9750000.0
2007-11-21 21:21:00,2.48221,2.48347,2.47915,2.47978,8750000.0
2007-11-21 21:22:00,2.47895,2.48508,2.47516,2.48236,9250000.0
2007-11-21 21:23:00,2.47979,2.48303,2.47892,2.48026,5250000.0
2007-11-21 21:24:00,2.48179,2.48204,2.47725,2.47725,7000000.0
2007-11-21 21:25:00,2.48024,2.48314,2.47776,2.47843,8630000.0
2007-11-21 21:26:00,2.47717,2.48093,2.47687,2.4791,9500000.0
2007-11-21 21:27:00,2.48063,2.48215,2.47868,2.47868,6500000.0
2007-11-21 21:28:00,2.47994,2.48198,2.47547,2.48198,10750000.0
2007-11-21 21:29:00,2.48103,2.48118,2.47578,2.48118,6500000.0
2007-11-21 21:30:00,2.47978,2.48275,2.47433,2.47828,11500000.0
2007-11-21 21:31:00,2.47903,2.48268,2.47762,2.47988,10750000.0
2007-11-21 21:32:00,2.48105,2.48224,2.47803,2.47803,8250000.0
2007-11-21 21:33:00,2.47951,2.48254,2.47771,2.48254,5250000.0
2007-11-21 21:34:00,2.47918,2.48208,2.4772,2.4772,7000000.0
2007-11-21 21:35:00,2.47257,2.47773,2.47257,2.4777,13750000.0
2007-11-21 21:36:00,2.48005,2.48109,2.47862,2.47886,8500000.0
2007-11-21 21:37:00,2.47742,2.48072,2.47701,2.48072,7000000.0
2007-11-21 21:39:00,2.48171,2.48257,2.47952,2.48257,9250000.0
2007-11-21 21:40:00,2.47742,2.48173,2.47742,2.48046,10250000.0
2007-11-21 21:41:00,2.47897,2.48292,2.4757,2.48292,8750000.0
2007-11-21 21:42:00,2.48274,2.48274,2.47946,2.48073,7750000.0
2007-11-21 21:43:00,2.48231,2.48231,2.47667,2.47807,8130000.0
2007-11-21 21:44:00,2.48058,2.48058,2.47837,2.47837,10000000.0
2007-11-21 21:45:00,2.47759,2.48031,2.47759,2.47855,13250000.0
2007-11-21 21:46:00,2.47456,2.4781,2.47456,2.47716,6000000.0
2007-11-21 21:47:00,2.48122,2.48132,2.47908,2.48105,13500000.0
2007-11-21 21:48:00,2.47584,2.48127,2.47584,2.47894,8010000.0
2007-11-21 21:49:00,2.47845,2.48131,2.47708,2.47708,7750000.0
2007-11-21 21:50:00,2.48051,2.48202,2.4754,2.47988,11250000.0
2007-11-21 21:51:00,2.48244,2.48244,2.47702,2.48008,8000000.0
2007-11-21 21:52:00,2.47769,2.48058,2.47394,2.47732,6750000.0
2007-11-21 21:53:00,2.47783,2.47932,2.47487,2.47487,9500000.0
2007-11-21 21:54:00,2.47831,2.48018,2.47579,2.47749,6750000.0
2007-11-21 21:55:00,2.4741,2.47971,2.4741,2.47971,8500000.0
2007-11-21 21:56:00,2.47952,2.48069,2.47539,2.47936,10500000.0
2007-11-21 21:57:00,2.47855,2.48184,2.47757,2.47974,7630000.0
2007-11-21 21:58:00,2.47862,2.48208,2.47456,2.48208,5500000.0
2007-11-21 21:59:00,2.47453,2.47809,2.47453,2.47681,10750000.0
2007-11-21 22:00:00,2.48003,2.48003,2.4766,2.47831,7750000.0
2007-11-21 22:01:00,2.47763,2.48023,2.47763,2.4791,5250000.0
2007-11-21 22:02:00,2.47646,2.47834,2.47392,2.47584,8250000.0
2007-11-21 22:03:00,2.4798,2.48249,2.47813,2.48154,11250000.0
2007-11-21 22:04:00,2.4798,2.4815,2.47614,2.47614,9000000.0
2007-11-21 22:05:00,2.47875,2.47891,2.47357,2.47357,6750000.0
2007-11-21 22:06:00,2.47814,2.48127,2.47743,2.48016,9750000.0
2007-11-21 22:07:00,2.47612,2.48061,2.47612,2.47694,8250000.0
2007-11-21 22:08:00,2.48209,2.48223,2.47538,2.47853,12250000.0
2007-11-21 22:09:00,2.47689,2.47952,2.47435,2.4781,8250000.0
2007-11-21 22:10:00,2.4779,2.48075,2.47572,2.47572,8500000.0
2007-11-21 22:11:00,2.47557,2.48132,2.47557,2.4771,5250000.0
2007-11-21 22:12:00,2.47637,2.48013,2.47637,2.47845,6750000.0
2007-11-21 22:13:00,2.48074,2.4816,2.47504,2.47837,8250000.0
2007-11-21 22:14:00,2.47847,2.4798,2.47439,2.47439,4880000.0
2007-11-21 22:15:00,2.47777,2.47787,2.47485,2.47573,5500000.0
2007-11-21 22:16:00,2.47553,2.47901,2.47388,2.4767,8250000.0
2007-11-21 22:17:00,2.47573,2.48062,2.47189,2.47651,10380000.0
2007-11-21 22:18:00,2.47266,2.48017,2.47266,2.48017,8250000.0
2007-11-21 22:19:00,2.47337,2.48047,2.47337,2.47985,8000000.0
2007-11-21 22:20:00,2.47481,2.47899,2.47385,2.47385,9000000.0
2007-11-21 22:21:00,2.47732,2.47774,2.47413,2.47774,7750000.0
2007-11-21 22:22:00,2.47838,2.48052,2.47541,2.47541,7000000.0
2007-11-21 22:23:00,2.47685,2.47726,2.4752,2.47588,7630000.0
2007-11-21 22:24:00,2.47583,2.47731,2.47491,2.47611,7750000.0
2007-11-21 22:25:00,2.47582,2.47705,2.47362,2.47705,6500000.0
2007-11-21 22:26:00,2.47699,2.47969,2.47611,2.47738,9000000.0
2007-11-21 22:27:00,2.4748,2.47743,2.47243,2.47365,6000000.0
2007-11-21 22:28:00,2.47625,2.47779,2.47496,2.47591,6250000.0
2007-11-21 22:30:00,2.47575,2.47733,2.47513,2.47733,4380000.0
2007-11-21 22:31:00,2.47323,2.47574,2.47266,2.47551,6260000.0
2007-11-21 22:32:00,2.47527,2.47642,2.47422,2.47422,6880000.0
2007-11-21 22:33:00,2.47468,2.47712,2.47255,2.47255,11000000.0
2007-11-21 22:34:00,2.47497,2.47606,2.47145,2.47405,7630000.0
2007-11-21 22:35:00,2.4716,2.47673,2.4716,2.47498,8140000.0
2007-11-21 22:36:00,2.47664,2.47687,2.47021,2.47251,9010000.0
2007-11-21 22:37:00,2.47425,2.47675,2.47184,2.47484,9880000.0
2007-11-21 22:38:00,2.47698,2.47698,2.47264,2.47264,9130000.0
2007-11-21 22:40:00,2.47725,2.47725,2.47472,2.47647,5750000.0
2007-11-21 22:41:00,2.47599,2.477,2.47537,2.477,5500000.0
2007-11-21 22:42:00,2.47513,2.47753,2.47396,2.47396,5880000.0
2007-11-21 22:43:00,2.4741,2.47851,2.47253,2.47851,8250000.0
2007-11-21 22:44:00,2.47563,2.47986,2.4749,2.47986,6500000.0
2007-11-21 22:45:00,2.47679,2.47834,2.47364,2.47591,7250000.0
2007-11-21 22:46:00,2.47818,2.4786,2.47256,2.4777,5500000.0
2007-11-21 22:47:00,2.47676,2.47769,2.47145,2.47526,5130000.0
2007-11-21 22:48:00,2.47713,2.47989,2.47538,2.47615,8000000.0
2007-11-21 22:49:00,2.47889,2.47889,2.4743,2.47457,8250000.0
2007-11-21 22:50:00,2.47735,2.47916,2.47471,2.47857,8250000.0
2007-11-21 22:51:00,2.47266,2.47763,2.47266,2.47582,9250000.0
2007-11-21 22:52:00,2.47274,2.47741,2.47274,2.47741,5380000.0
2007-11-21 22:53:00,2.47578,2.47784,2.47213,2.47546,7000000.0
2007-11-21 22:54:00,2.47751,2.47772,2.47568,2.47752,7500000.0
2007-11-21 22:56:00,2.47734,2.4833,2.47495,2.4833,7750000.0
2007-11-21 22:57:00,2.47497,2.47708,2.47298,2.47651,5750000.0
2007-11-21 22:58:00,2.47723,2.47811,2.47522,2.47744,5500000.0
2007-11-21 22:59:00,2.4747,2.47651,2.47358,2.47632,7500000.0
2007-11-21 23:00:00,2.47568,2.47754,2.47236,2.47576,6750000.0
2007-11-21 23:01:00,2.47521,2.47842,2.47317,2.47842,9630000.0
2007-11-21 23:02:00,2.47636,2.47757,2.47363,2.47757,7250000.0
2007-11-21 23:03:00,2.47588,2.47843,2.47274,2.47835,8750000.0
2007-11-21 23:04:00,2.47547,2.47588,2.47278,2.47583,5750000.0
2007-11-21 23:05:00,2.4774,2.47808,2.47545,2.47808,8880000.0
2007-11-21 23:06:00,2.47864,2.47864,2.47524,2.47759,7500000.0
2007-11-21 23:07:00,2.47524,2.48208,2.47524,2.47594,7750000.0
2007-11-21 23:08:00,2.47911,2.48019,2.47607,2.48012,8000000.0
2007-11-21 23:09:00,2.47901,2.47944,2.474,2.47689,8000000.0
2007-11-21 23:10:00,2.47974,2.47974,2.47617,2.47751,12630000.0
2007-11-21 23:11:00,2.47913,2.47921,2.47797,2.47921,3750000.0
2007-11-21 23:12:00,2.47869,2.48147,2.47439,2.47439,10380000.0
2007-11-21 23:13:00,2.47935,2.47989,2.47635,2.47989,6630000.0
2007-11-21 23:14:00,2.4779,2.48018,2.47779,2.48015,6880000.0
2007-11-21 23:15:00,2.47518,2.48023,2.47518,2.47943,14880000.0
2007-11-21 23:16:00,2.47967,2.47967,2.47619,2.47893,9250000.0
2007-11-21 23:17:00,2.47736,2.47903,2.47736,2.47903,6750000.0
2007-11-21 23:18:00,2.47783,2.47904,2.47635,2.47731,7500000.0
2007-11-21 23:19:00,2.47663,2.47816,2.47469,2.47816,8000000.0
2007-11-21 23:20:00,2.47857,2.47857,2.47453,2.47625,10250000.0
2007-11-21 23:21:00,2.47706,2.47818,2.47632,2.47818,9250000.0
2007-11-21 23:22:00,2.47701,2.47872,2.47444,2.47582,9250000.0
2007-11-21 23:23:00,2.47664,2.47841,2.47209,2.4781,8250000.0
2007-11-21 23:24:00,2.47684,2.47784,2.47364,2.47643,9750000.0
2007-11-21 23:26:00,2.47503,2.47784,2.47217,2.47217,9760000.0
2007-11-21 23:27:00,2.47653,2.47739,2.47406,2.4767,9630000.0
2007-11-21 23:28:00,2.47853,2.47853,2.47447,2.47479,6000000.0
2007-11-21 23:29:00,2.47377,2.47796,2.47377,2.47664,7500000.0
2007-11-21 23:30:00,2.4758,2.47924,2.47553,2.47658,8500000.0
2007-11-21 23:31:00,2.47802,2.47869,2.47582,2.47679,7260000.0
2007-11-21 23:32:00,2.47754,2.47855,2.47307,2.47661,5750000.0
2007-11-21 23:33:00,2.47714,2.47898,2.47435,2.47753,7510000.0
2007-11-21 23:34:00,2.47903,2.47903,2.47289,2.47833,10380000.0
2007-11-21 23:35:00,2.47626,2.47899,2.47626,2.47745,7750000.0
2007-11-21 23:36:00,2.47755,2.47844,2.47417,2.47691,13500000.0
2007-11-21 23:37:00,2.47762,2.47902,2.47762,2.4788,5630000.0
2007-11-21 23:38:00,2.47673,2.47905,2.47352,2.47905,8130000.0
2007-11-21 23:39:00,2.47397,2.47887,2.47397,2.47637,8250000.0
2007-11-21 23:40:00,2.47718,2.47794,2.47504,2.47504,6750000.0
2007-11-21 23:41:00,2.47872,2.47872,2.47424,2.47538,7750000.0
2007-11-21 23:42:00,2.47464,2.47775,2.47316,2.47745,10000000.0
2007-11-21 23:43:00,2.47662,2.478,2.47591,2.47786,6000000.0
2007-11-21 23:44:00,2.47678,2.47893,2.47584,2.47893,6750000.0
2007-11-21 23:45:00,2.47645,2.47811,2.47476,2.47811,11130000.0
2007-11-21 23:46:00,2.47707,2.47874,2.47707,2.47771,7250000.0
2007-11-21 23:47:00,2.4783,2.47886,2.47529,2.47886,9250000.0
2007-11-21 23:48:00,2.47672,2.47841,2.47548,2.47613,5750000.0
2007-11-21 23:49:00,2.47548,2.4779,2.47311,2.47443,7000000.0
2007-11-21 23:50:00,2.47762,2.47762,2.47132,2.47731,9010000.0
2007-11-21 23:51:00,2.47588,2.47819,2.47301,2.47797,7880000.0
2007-11-21 23:52:00,2.47609,2.47786,2.47473,2.47473,6750000.0
2007-11-21 23:53:00,2.47479,2.478,2.47044,2.478,8130000.0
2007-11-21 23:54:00,2.4762,2.47823,2.47434,2.47674,10000000.0
2007-11-21 23:55:00,2.47717,2.47824,2.47626,2.47714,6250000.0
2007-11-21 23:56:00,2.47737,2.47737,2.47499,2.47703,7750000.0
2007-11-21 23:57:00,2.47658,2.47915,2.47398,2.47755,12500000.0
2007-11-21 23:58:00,2.47669,2.47773,2.47407,2.47723,9250000.0
2007-11-21 23:59:00,2.47669,2.4779,2.47523,2.47766,10250000.0
2007-11-22 00:00:00,2.4762,2.48061,2.47618,2.4774,11130000.0
2007-11-22 00:01:00,2.476,2.47728,2.47273,2.4771,5750000.0
2007-11-22 00:02:00,2.47597,2.47781,2.47597,2.47781,8500000.0
2007-11-22 00:03:00,2.4729,2.47709,2.47264,2.47637,8500000.0
2007-11-22 00:04:00,2.47578,2.48164,2.47578,2.47741,10130000.0
2007-11-22 00:05:00,2.4765,2.47799,2.47417,2.47417,10750000.0
2007-11-22 00:06:00,2.47636,2.47817,2.47279,2.47817,8750000.0
2007-11-22 00:07:00,2.47362,2.47859,2.47362,2.47569,5750000.0
2007-11-22 00:08:00,2.4765,2.47855,2.47568,2.47568,5500000.0
2007-11-22 00:09:00,2.47478,2.4787,2.47478,2.4787,6880000.0
2007-11-22 00:11:00,2.47748,2.47874,2.4742,2.47623,18500000.0
2007-11-22 00:12:00,2.47725,2.47781,2.47398,2.47734,8750000.0
2007-11-22 00:13:00,2.47738,2.47834,2.47352,2.47658,7000000.0
2007-11-22 00:14:00,2.47746,2.47962,2.47515,2.47829,11000000.0
2007-11-22 00:15:00,2.47795,2.47839,2.47699,2.47839,5750000.0
2007-11-22 00:16:00,2.4784,2.47902,2.4756,2.47902,5250000.0
2007-11-22 00:17:00,2.47716,2.47969,2.47484,2.47941,5750000.0
2007-11-22 00:18:00,2.47719,2.47883,2.4765,2.4765,5750000.0
2007-11-22 00:19:00,2.47665,2.47839,2.47607,2.47609,7500000.0
2007-11-22 00:21:00,2.47721,2.4781,2.47274,2.47536,6000000.0
2007-11-22 00:22:00,2.47682,2.47765,2.47638,2.47734,5250000.0
2007-11-22 00:23:00,2.47315,2.4785,2.47285,2.47813,8880000.0
2007-11-22 00:24:00,2.47717,2.47798,2.4751,2.47587,9250000.0
2007-11-22 00:25:00,2.47641,2.47775,2.47376,2.47376,7500000.0
2007-11-22 00:26:00,2.4734,2.47867,2.4734,2.47832,6750000.0
2007-11-22 00:27:00,2.47413,2.47854,2.47164,2.47854,3750000.0
2007-11-22 00:28:00,2.47585,2.47771,2.47321,2.4758,7500000.0
2007-11-22 00:29:00,2.47712,2.47943,2.47471,2.47848,11750000.0
2007-11-22 00:30:00,2.4781,2.48005,2.47379,2.48005,8750000.0
2007-11-22 00:31:00,2.47465,2.47943,2.47349,2.47943,7000000.0
2007-11-22 00:32:00,2.47904,2.48005,2.47573,2.47966,11750000.0
2007-11-22 00:33:00,2.47797,2.48028,2.47468,2.47792,5750000.0
2007-11-22 00:34:00,2.47836,2.47942,2.474,2.47882,5750000.0
2007-11-22 00:35:00,2.47744,2.4791,2.47561,2.4791,7750000.0
2007-11-22 00:36:00,2.47827,2.4796,2.47461,2.47724,10880000.0
2007-11-22 00:37:00,2.47841,2.48012,2.4767,2.47979,10000000.0
2007-11-22 00:38:00,2.47897,2.47997,2.47614,2.47946,8380000.0
2007-11-22 00:39:00,2.4781,2.47976,2.4768,2.47869,7380000.0
2007-11-22 00:40:00,2.47937,2.47937,2.47574,2.47901,5500000.0
2007-11-22 00:41:00,2.47456,2.47929,2.47456,2.47769,6000000.0
2007-11-22 00:42:00,2.47829,2.48044,2.47684,2.48007,7750000.0
2007-11-22 00:43:00,2.47445,2.47914,2.47445,2.47767,7250000.0
2007-11-22 00:44:00,2.47565,2.47949,2.47565,2.47745,5750000.0
2007-11-22 00:45:00,2.47775,2.47969,2.47597,2.47892,13130000.0
2007-11-22 00:46:00,2.4783,2.47979,2.47682,2.47692,10000000.0
2007-11-22 00:47:00,2.4773,2.47901,2.47417,2.47485,8500000.0
2007-11-22 00:48:00,2.4741,2.47821,2.47407,2.47708,5750000.0
2007-11-22 00:49:00,2.47759,2.48008,2.47754,2.47881,7750000.0
2007-11-22 00:50:00,2.47962,2.48,2.4769,2.47843,5500000.0
2007-11-22 00:51:00,2.47537,2.47969,2.47534,2.4786,7750000.0
2007-11-22 00:52:00,2.47625,2.4789,2.47492,2.47492,6250000.0
2007-11-22 00:53:00,2.47842,2.47904,2.4748,2.4748,18130000.0
2007-11-22 00:54:00,2.4779,2.48008,2.47741,2.48008,5500000.0
2007-11-22 00:55:00,2.4763,2.48072,2.47602,2.47741,10500000.0
2007-11-22 00:56:00,2.479,2.4798,2.47753,2.47918,7750000.0
2007-11-22 00:57:00,2.47827,2.4785,2.47414,2.47721,7500000.0
2007-11-22 00:59:00,2.47867,2.47935,2.47767,2.4789,10380000.0
2007-11-22 01:00:00,2.47484,2.47978,2.47484,2.47867,9250000.0
2007-11-22 01:01:00,2.4781,2.47982,2.4781,2.47982,12250000.0
2007-11-22 01:02:00,2.4787,2.47956,2.47665,2.47866,7880000.0
2007-11-22 01:03:00,2.47979,2.48262,2.47708,2.47995,8000000.0
2007-11-22 01:04:00,2.48011,2.48011,2.4723,2.47869,15750000.0
2007-11-22 01:05:00,2.47845,2.47913,2.47652,2.47849,5500000.0
2007-11-22 01:06:00,2.47704,2.47816,2.47702,2.47816,13000000.0
2007-11-22 01:07:00,2.47833,2.48021,2.47538,2.47538,8750000.0
2007-11-22 01:08:00,2.47991,2.47991,2.47751,2.4784,10380000.0
2007-11-22 01:09:00,2.47961,2.47961,2.47961,2.47961,750000.0
2007-11-22 01:10:00,2.47806,2.48012,2.47775,2.48012,6000000.0
2007-11-22 01:11:00,2.4782,2.48012,2.4771,2.47959,6250000.0
2007-11-22 01:12:00,2.47869,2.47982,2.47751,2.47982,11750000.0
2007-11-22 01:13:00,2.47839,2.47949,2.4765,2.47805,11250000.0
2007-11-22 01:14:00,2.47809,2.48017,2.4752,2.47726,11630000.0
2007-11-22 01:15:00,2.47829,2.48076,2.4755,2.48038,7500000.0
2007-11-22 01:16:00,2.47916,2.47984,2.47519,2.47903,8250000.0
2007-11-22 01:17:00,2.48005,2.4802,2.47686,2.47784,8250000.0
2007-11-22 01:18:00,2.48043,2.48043,2.47508,2.47973,10250000.0
2007-11-22 01:19:00,2.47793,2.47994,2.476,2.47856,6250000.0
2007-11-22 01:20:00,2.47841,2.47911,2.47697,2.47697,6000000.0
2007-11-22 01:21:00,2.47774,2.47978,2.47558,2.47977,12250000.0
2007-11-22 01:22:00,2.47433,2.47989,2.47113,2.47113,17500000.0
2007-11-22 01:23:00,2.47837,2.47972,2.475,2.47912,13130000.0
2007-11-22 01:24:00,2.47825,2.47929,2.47543,2.47768,11130000.0
2007-11-22 01:25:00,2.47825,2.47878,2.47291,2.47359,11380000.0
2007-11-22 01:26:00,2.4787,2.47921,2.47733,2.47733,8130000.0
2007-11-22 01:27:00,2.4763,2.48049,2.4753,2.47841,9500000.0
2007-11-22 01:28:00,2.47931,2.47963,2.47598,2.47754,11000000.0
2007-11-22 01:29:00,2.47765,2.47999,2.47765,2.47999,7750000.0
2007-11-22 01:30:00,2.47803,2.47989,2.47719,2.47719,15500000.0
2007-11-22 01:31:00,2.47571,2.47983,2.47548,2.47895,18630000.0
2007-11-22 01:32:00,2.47886,2.47938,2.47565,2.47694,8880000.0
2007-11-22 01:33:00,2.479,2.47921,2.47608,2.47881,8500000.0
2007-11-22 01:34:00,2.47558,2.47928,2.47558,2.47815,10250000.0
2007-11-22 01:35:00,2.47984,2.47984,2.47726,2.47876,8500000.0
2007-11-22 01:36:00,2.47658,2.47886,2.47487,2.47769,7500000.0
2007-11-22 01:37:00,2.47633,2.48097,2.47391,2.47808,8750000.0
2007-11-22 01:38:00,2.48039,2.48039,2.47772,2.4786,6130000.0
2007-11-22 01:39:00,2.479,2.47989,2.47378,2.47989,10250000.0
2007-11-22 01:40:00,2.47955,2.47955,2.47588,2.47588,6630000.0
2007-11-22 01:41:00,2.47921,2.48005,2.47631,2.47631,7750000.0
2007-11-22 01:42:00,2.47485,2.47891,2.47485,2.4788,7750000.0
2007-11-22 01:43:00,2.47817,2.47955,2.47673,2.47955,8130000.0
2007-11-22 01:44:00,2.47846,2.47993,2.47846,2.47927,5750000.0
2007-11-22 01:45:00,2.47895,2.47934,2.47654,2.47934,6500000.0
2007-11-22 01:47:00,2.47732,2.47958,2.47568,2.47892,7500000.0
2007-11-22 01:49:00,2.47894,2.47953,2.47692,2.47953,10500000.0
2007-11-22 01:50:00,2.47731,2.47921,2.47688,2.478,6000000.0
2007-11-22 01:51:00,2.47778,2.47873,2.47628,2.47873,6000000.0
2007-11-22 01:52:00,2.4752,2.47869,2.4752,2.47609,7500000.0
2007-11-22 01:53:00,2.47723,2.47863,2.4762,2.47735,8500000.0
2007-11-22 01:54:00,2.47816,2.47881,2.4756,2.4768,10380000.0
2007-11-22 01:55:00,2.47591,2.47928,2.47354,2.47928,12000000.0
2007-11-22 01:56:00,2.47681,2.47884,2.47479,2.47479,8500000.0
2007-11-22 01:57:00,2.47843,2.47893,2.47765,2.47893,9130000.0
2007-11-22 01:58:00,2.47817,2.4791,2.47639,2.47716,10750000.0
2007-11-22 02:00:00,2.47794,2.47991,2.47652,2.47921,9250000.0
2007-11-22 02:01:00,2.4777,2.47925,2.47653,2.47838,10000000.0
2007-11-22 02:02:00,2.47882,2.47919,2.4757,2.47599,7500000.0
2007-11-22 02:03:00,2.47868,2.48119,2.47563,2.47739,16000000.0
2007-11-22 02:04:00,2.47725,2.48158,2.47725,2.47928,17500000.0
2007-11-22 02:05:00,2.47801,2.47883,2.47363,2.47714,7000000.0
2007-11-22 02:06:00,2.47731,2.48014,2.47472,2.47553,13000000.0
2007-11-22 02:07:00,2.4776,2.48182,2.47634,2.48063,8250000.0
2007-11-22 02:08:00,2.47781,2.47918,2.47324,2.47712,6000000.0
2007-11-22 02:10:00,2.47299,2.48048,2.47299,2.48048,9000000.0
2007-11-22 02:11:00,2.4763,2.47914,2.47536,2.47536,6750000.0
2007-11-22 02:12:00,2.47782,2.48004,2.47655,2.48004,8250000.0
2007-11-22 02:13:00,2.47405,2.47858,2.47379,2.47738,8250000.0
2007-11-22 02:14:00,2.47601,2.47892,2.47247,2.47825,13000000.0
2007-11-22 02:15:00,2.47775,2.47787,2.4748,2.47591,5250000.0
2007-11-22 02:16:00,2.47573,2.47904,2.47573,2.47904,3750000.0
2007-11-22 02:17:00,2.47417,2.47785,2.47266,2.47682,7000000.0
2007-11-22 02:18:00,2.4787,2.4787,2.47313,2.47675,7500000.0
2007-11-22 02:19:00,2.47736,2.4786,2.47555,2.47753,5500000.0
2007-11-22 02:20:00,2.4772,2.4782,2.47383,2.47741,5500000.0
2007-11-22 02:21:00,2.47379,2.47882,2.47379,2.47586,7500000.0
2007-11-22 02:22:00,2.47852,2.47852,2.47702,2.4783,5500000.0
2007-11-22 02:23:00,2.47654,2.4783,2.47598,2.47793,8500000.0
2007-11-22 02:24:00,2.4779,2.47834,2.47332,2.47743,8500000.0
2007-11-22 02:25:00,2.47626,2.47794,2.47469,2.47478,5250000.0
2007-11-22 02:26:00,2.47655,2.47783,2.47314,2.47772,8500000.0
2007-11-22 02:27:00,2.47678,2.47812,2.47349,2.47724,9750000.0
2007-11-22 02:29:00,2.47512,2.47512,2.47512,2.47512,750000.0
2007-11-22 02:30:00,2.4769,2.47859,2.47582,2.47806,6250000.0
2007-11-22 02:31:00,2.47709,2.47709,2.47353,2.47353,7500000.0
2007-11-22 02:32:00,2.47777,2.47817,2.47447,2.47814,6250000.0
2007-11-22 02:33:00,2.47305,2.4783,2.47305,2.47601,9500000.0
2007-11-22 02:34:00,2.47658,2.47727,2.47267,2.47567,7130000.0
2007-11-22 02:35:00,2.47741,2.47867,2.47422,2.47749,10750000.0
2007-11-22 02:36:00,2.47618,2.47776,2.47241,2.47337,10000000.0
2007-11-22 02:37:00,2.47843,2.47843,2.47608,2.47634,6000000.0
2007-11-22 02:38:00,2.47591,2.47816,2.47489,2.47489,5500000.0
2007-11-22 02:39:00,2.47746,2.47909,2.47445,2.47848,7130000.0
2007-11-22 02:40:00,2.47452,2.47834,2.4744,2.47832,8750000.0
2007-11-22 02:41:00,2.47329,2.47857,2.47214,2.47408,7500000.0
2007-11-22 02:42:00,2.47775,2.4783,2.47479,2.47704,6250000.0
2007-11-22 02:43:00,2.47733,2.47961,2.47579,2.47707,11250000.0
2007-11-22 02:44:00,2.47748,2.47872,2.47683,2.47853,7250000.0
2007-11-22 02:45:00,2.47853,2.47853,2.47434,2.47699,8880000.0
2007-11-22 02:46:00,2.47643,2.47905,2.47493,2.47581,6750000.0
2007-11-22 02:47:00,2.47698,2.47859,2.47499,2.47615,10500000.0
2007-11-22 02:48:00,2.47742,2.47913,2.47271,2.47821,20500000.0
2007-11-22 02:49:00,2.47777,2.47884,2.47777,2.47812,7500000.0
2007-11-22 02:50:00,2.47767,2.47905,2.47706,2.47905,6250000.0
2007-11-22 02:51:00,2.47826,2.47838,2.47238,2.47703,9500000.0
2007-11-22 02:52:00,2.47657,2.47833,2.4747,2.47604,6390000.0
2007-11-22 02:53:00,2.47784,2.47886,2.47722,2.47886,5500000.0
2007-11-22 02:54:00,2.47649,2.47887,2.47498,2.47604,7250000.0
2007-11-22 02:55:00,2.47814,2.47873,2.47246,2.47375,6380000.0
2007-11-22 02:56:00,2.47758,2.4792,2.4766,2.47765,9380000.0
2007-11-22 02:57:00,2.47798,2.47871,2.47559,2.47756,13000000.0
2007-11-22 02:58:00,2.47809,2.47859,2.47517,2.47665,5750000.0
2007-11-22 02:59:00,2.47953,2.47953,2.47361,2.47783,10130000.0
2007-11-22 03:00:00,2.47898,2.47898,2.4757,2.47787,5250000.0
2007-11-22 03:01:00,2.47977,2.47977,2.47433,2.47662,13750000.0
2007-11-22 03:02:00,2.48004,2.48004,2.47674,2.47909,8130000.0
2007-11-22 03:03:00,2.47963,2.47998,2.47643,2.47998,7500000.0
2007-11-22 03:04:00,2.47923,2.48029,2.47738,2.47809,8500000.0
2007-11-22 03:05:00,2.47649,2.4792,2.47649,2.479,8250000.0
2007-11-22 03:06:00,2.47883,2.47883,2.47586,2.47779,5500000.0
2007-11-22 03:07:00,2.47999,2.47999,2.47713,2.47713,12250000.0
2007-11-22 03:08:00,2.47657,2.47755,2.47371,2.47565,7500000.0
2007-11-22 03:09:00,2.47769,2.47913,2.47769,2.47913,9750000.0
2007-11-22 03:10:00,2.47696,2.47996,2.47696,2.4774,8000000.0
2007-11-22 03:11:00,2.47783,2.47836,2.4726,2.4726,6000000.0
2007-11-22 03:12:00,2.4772,2.47882,2.47462,2.47824,5500000.0
2007-11-22 03:13:00,2.47695,2.47695,2.47264,2.47289,8880000.0
2007-11-22 03:14:00,2.47745,2.47879,2.47469,2.47803,5500000.0
2007-11-22 03:15:00,2.47727,2.47901,2.47617,2.47617,4500000.0
2007-11-22 03:16:00,2.47763,2.47766,2.47553,2.47754,7250000.0
2007-11-22 03:17:00,2.4789,2.4789,2.47355,2.47788,8130000.0
2007-11-22 03:19:00,2.47782,2.47919,2.47639,2.47639,7750000.0
2007-11-22 03:20:00,2.47642,2.47892,2.47477,2.47829,11130000.0
2007-11-22 03:21:00,2.47928,2.48061,2.4774,2.4774,6380000.0
2007-11-22 03:22:00,2.47883,2.47995,2.47459,2.47796,5130000.0
2007-11-22 03:23:00,2.47783,2.47868,2.47493,2.4784,4760000.0
2007-11-22 03:24:00,2.47769,2.47975,2.47648,2.47715,8630000.0
2007-11-22 03:25:00,2.47815,2.47815,2.47361,2.47788,6010000.0
2007-11-22 03:26:00,2.47754,2.47754,2.47408,2.47653,7250000.0
2007-11-22 03:27:00,2.47823,2.47829,2.47503,2.47796,6380000.0
2007-11-22 03:28:00,2.47778,2.47977,2.47776,2.47911,6880000.0
2007-11-22 03:29:00,2.47624,2.47945,2.47624,2.47923,8880000.0
2007-11-22 03:30:00,2.478,2.47933,2.47439,2.47509,5630000.0
2007-11-22 03:31:00,2.47637,2.47819,2.47637,2.47819,1500000.0
2007-11-22 03:32:00,2.47953,2.47953,2.47499,2.47682,10500000.0
2007-11-22 03:33:00,2.47854,2.47854,2.47458,2.47528,9250000.0
2007-11-22 03:34:00,2.47483,2.48044,2.47483,2.47811,7130000.0
2007-11-22 03:35:00,2.47671,2.47861,2.47507,2.4779,10500000.0
2007-11-22 03:36:00,2.47779,2.47816,2.47348,2.47816,5500000.0
2007-11-22 03:37:00,2.47581,2.47901,2.47542,2.47901,9250000.0
2007-11-22 03:38:00,2.47914,2.47934,2.47396,2.47396,6000000.0
2007-11-22 03:39:00,2.47663,2.47905,2.47453,2.47728,11380000.0
2007-11-22 03:40:00,2.4775,2.47824,2.47445,2.47487,9750000.0
2007-11-22 03:41:00,2.47779,2.4784,2.47689,2.47696,5010000.0
2007-11-22 03:42:00,2.47386,2.47862,2.47386,2.47655,7500000.0
2007-11-22 03:43:00,2.47697,2.47829,2.47378,2.47521,5630000.0
2007-11-22 03:44:00,2.4774,2.47805,2.47319,2.47513,4880000.0
2007-11-22 03:45:00,2.47683,2.47794,2.47574,2.4779,6250000.0
2007-11-22 03:46:00,2.47887,2.47909,2.47466,2.47909,7630000.0
2007-11-22 03:47:00,2.47712,2.47868,2.47468,2.47655,5510000.0
2007-11-22 03:48:00,2.47261,2.47835,2.47261,2.47808,5010000.0
2007-11-22 03:49:00,2.47427,2.47776,2.47427,2.47513,5250000.0
2007-11-22 03:50:00,2.47397,2.47843,2.47322,2.47322,5250000.0
2007-11-22 03:51:00,2.47651,2.47872,2.47448,2.47851,8380000.0
2007-11-22 03:52:00,2.47574,2.4775,2.4734,2.4734,9000000.0
2007-11-22 03:53:00,2.476,2.47785,2.47293,2.4753,8130000.0
2007-11-22 03:54:00,2.47706,2.47784,2.47508,2.47655,11390000.0
2007-11-22 03:55:00,2.477,2.47753,2.47662,2.47662,4880000.0
2007-11-22 03:56:00,2.47522,2.47563,2.47171,2.47275,6000000.0
2007-11-22 03:57:00,2.47585,2.47833,2.47472,2.47833,10000000.0
2007-11-22 03:58:00,2.47814,2.47814,2.47422,2.47656,6250000.0
2007-11-22 03:59:00,2.47813,2.47813,2.47344,2.47509,6380000.0
2007-11-22 04:00:00,2.47823,2.47823,2.47633,2.47797,8250000.0
2007-11-22 04:02:00,2.47382,2.47853,2.47363,2.47853,9760000.0
2007-11-22 04:03:00,2.47861,2.47872,2.47301,2.47812,8250000.0
2007-11-22 04:04:00,2.47826,2.47826,2.47416,2.47667,10250000.0
2007-11-22 04:05:00,2.478,2.478,2.47623,2.47712,8130000.0
2007-11-22 04:06:00,2.47558,2.47673,2.4737,2.4767,8750000.0
2007-11-22 04:07:00,2.47258,2.47635,2.47258,2.47537,6750000.0
2007-11-22 04:08:00,2.47599,2.47664,2.47182,2.47664,7880000.0
2007-11-22 04:09:00,2.47608,2.47679,2.47253,2.47346,7630000.0
2007-11-22 04:10:00,2.47645,2.47735,2.47563,2.47658,8130000.0
2007-11-22 04:11:00,2.47449,2.4774,2.47449,2.47475,11000000.0
2007-11-22 04:12:00,2.47396,2.47649,2.47396,2.47612,5250000.0
2007-11-22 04:13:00,2.47423,2.47676,2.47325,2.47676,6880000.0
2007-11-22 04:14:00,2.4746,2.47739,2.4739,2.47454,12500000.0
2007-11-22 04:15:00,2.47462,2.47598,2.47462,2.47482,6500000.0
2007-11-22 04:16:00,2.47293,2.47622,2.47246,2.47622,7760000.0
2007-11-22 04:17:00,2.47607,2.47607,2.47091,2.47442,6630000.0
2007-11-22 04:18:00,2.47526,2.47603,2.47049,2.47287,5880000.0
2007-11-22 04:19:00,2.47374,2.47644,2.47138,2.47138,8510000.0
2007-11-22 04:20:00,2.47294,2.47626,2.47239,2.47626,8500000.0
2007-11-22 04:21:00,2.47546,2.47627,2.47334,2.47623,10250000.0
2007-11-22 04:22:00,2.47592,2.47596,2.47306,2.47306,10750000.0
2007-11-22 04:23:00,2.47495,2.47625,2.47175,2.47226,9760000.0
2007-11-22 04:24:00,2.47512,2.47578,2.47174,2.474,6380000.0
2007-11-22 04:25:00,2.47443,2.47653,2.47432,2.47432,6000000.0
2007-11-22 04:26:00,2.47509,2.47642,2.4748,2.47572,5130000.0
2007-11-22 04:27:00,2.47564,2.47564,2.47383,2.4742,6250000.0
2007-11-22 04:28:00,2.47559,2.47633,2.47204,2.47392,10000000.0
2007-11-22 04:29:00,2.47598,2.47704,2.47083,2.47552,8250000.0
2007-11-22 04:30:00,2.47189,2.47593,2.46841,2.4758,5750000.0
2007-11-22 04:31:00,2.47557,2.47587,2.47241,2.47356,6010000.0
2007-11-22 04:32:00,2.47459,2.47618,2.47231,2.47374,9130000.0
2007-11-22 04:33:00,2.47475,2.47551,2.47205,2.47205,6130000.0
2007-11-22 04:34:00,2.47351,2.47704,2.4728,2.47593,8250000.0
2007-11-22 04:35:00,2.47208,2.47673,2.47158,2.47673,14000000.0
2007-11-22 04:36:00,2.47663,2.47691,2.4738,2.47497,6260000.0
2007-11-22 04:37:00,2.47526,2.47632,2.4702,2.4702,9500000.0
2007-11-22 04:38:00,2.47522,2.47661,2.47278,2.47461,6000000.0
2007-11-22 04:39:00,2.47315,2.4767,2.46928,2.4767,10250000.0
2007-11-22 04:40:00,2.471,2.47646,2.471,2.47598,9000000.0
2007-11-22 04:41:00,2.47609,2.47684,2.47272,2.47609,11010000.0
2007-11-22 04:42:00,2.47711,2.47711,2.47456,2.47618,5750000.0
2007-11-22 04:43:00,2.47461,2.4769,2.47395,2.47395,7750000.0
2007-11-22 04:44:00,2.47538,2.47587,2.47451,2.47586,9250000.0
2007-11-22 04:45:00,2.47364,2.47615,2.47364,2.47615,13500000.0
2007-11-22 04:46:00,2.47697,2.47697,2.47249,2.47394,7880000.0
2007-11-22 04:47:00,2.4746,2.47593,2.47262,2.47593,6500000.0
2007-11-22 04:48:00,2.47701,2.47701,2.4733,2.47661,9250000.0
2007-11-22 04:49:00,2.47533,2.47597,2.4724,2.4724,7750000.0
2007-11-22 04:50:00,2.47638,2.47638,2.47459,2.47482,10500000.0
2007-11-22 04:51:00,2.47663,2.47663,2.47007,2.47015,8750000.0
2007-11-22 04:52:00,2.47456,2.47622,2.47236,2.47247,8250000.0
2007-11-22 04:53:00,2.47641,2.47677,2.47381,2.47608,7500000.0
2007-11-22 04:55:00,2.47402,2.47663,2.47402,2.4742,9380000.0
2007-11-22 04:56:00,2.47467,2.47568,2.4712,2.47495,6250000.0
2007-11-22 04:57:00,2.47501,2.47635,2.47223,2.47223,5130000.0
2007-11-22 04:58:00,2.47208,2.47637,2.47208,2.47411,7500000.0
2007-11-22 05:00:00,2.47647,2.47713,2.47199,2.47579,9250000.0
2007-11-22 05:01:00,2.47406,2.47572,2.47406,2.47482,6250000.0
2007-11-22 05:02:00,2.47251,2.47669,2.4689,2.47381,8750000.0
2007-11-22 05:03:00,2.47542,2.47599,2.47413,2.47448,5750000.0
2007-11-22 05:04:00,2.47497,2.47574,2.47293,2.47293,7130000.0
2007-11-22 05:05:00,2.47681,2.47718,2.47356,2.47718,7880000.0
2007-11-22 05:06:00,2.47441,2.47653,2.4715,2.47653,11260000.0
2007-11-22 05:07:00,2.47554,2.47628,2.47515,2.47585,6750000.0
2007-11-22 05:08:00,2.47482,2.47626,2.47354,2.47354,8250000.0
2007-11-22 05:09:00,2.47704,2.47704,2.47517,2.47582,7000000.0
2007-11-22 05:10:00,2.47073,2.47646,2.47073,2.47646,6380000.0
2007-11-22 05:11:00,2.47582,2.47639,2.47536,2.47536,10500000.0
2007-11-22 05:12:00,2.47556,2.47633,2.4722,2.47577,7130000.0
2007-11-22 05:13:00,2.4757,2.47603,2.47242,2.47265,7000000.0
2007-11-22 05:14:00,2.47516,2.47617,2.47061,2.47061,5500000.0
2007-11-22 05:15:00,2.47089,2.47505,2.47089,2.47433,5750000.0
2007-11-22 05:16:00,2.47441,2.47544,2.47232,2.47544,6510000.0
2007-11-22 05:17:00,2.47443,2.47518,2.47388,2.47388,6500000.0
2007-11-22 05:18:00,2.47467,2.47726,2.47211,2.47685,8000000.0
2007-11-22 05:19:00,2.47564,2.4765,2.47391,2.47391,8630000.0
2007-11-22 05:20:00,2.47426,2.47659,2.47156,2.47557,8250000.0
2007-11-22 05:21:00,2.47596,2.4767,2.46983,2.4703,8130000.0
2007-11-22 05:22:00,2.47377,2.4763,2.47101,2.47554,6750000.0
2007-11-22 05:23:00,2.47584,2.47672,2.47152,2.47446,10750000.0
2007-11-22 05:24:00,2.47673,2.47685,2.47439,2.47439,5250000.0
2007-11-22 05:25:00,2.47448,2.47688,2.47418,2.47501,7000000.0
2007-11-22 05:26:00,2.47412,2.4762,2.47382,2.47542,4880000.0
2007-11-22 05:27:00,2.47439,2.47639,2.47439,2.47639,4250000.0
2007-11-22 05:28:00,2.47435,2.47669,2.4723,2.47517,6630000.0
2007-11-22 05:29:00,2.47157,2.4755,2.47018,2.47403,9630000.0
2007-11-22 05:30:00,2.47691,2.47733,2.47452,2.47688,6000000.0
2007-11-22 05:31:00,2.47659,2.47659,2.47255,2.47627,8130000.0
2007-11-22 05:32:00,2.47553,2.47553,2.47052,2.47424,5750000.0
2007-11-22 05:33:00,2.47405,2.47549,2.47308,2.47449,9250000.0
2007-11-22 05:34:00,2.47468,2.47637,2.47442,2.47637,6000000.0
2007-11-22 05:35:00,2.47577,2.47621,2.46891,2.47506,7500000.0
2007-11-22 05:36:00,2.47642,2.47642,2.47373,2.47574,9750000.0
2007-11-22 05:37:00,2.47642,2.47642,2.46977,2.47353,7000000.0
2007-11-22 05:38:00,2.47574,2.47605,2.47425,2.47508,6630000.0
2007-11-22 05:39:00,2.47494,2.47657,2.47004,2.47408,9130000.0
2007-11-22 05:40:00,2.4734,2.47562,2.4734,2.47551,6130000.0
2007-11-22 05:41:00,2.47452,2.47577,2.47176,2.47331,6250000.0
2007-11-22 05:42:00,2.4747,2.47513,2.46732,2.47496,12250000.0
2007-11-22 05:43:00,2.47667,2.47667,2.47037,2.47411,5130000.0
2007-11-22 05:44:00,2.47121,2.47511,2.47062,2.47325,8250000.0
2007-11-22 05:45:00,2.47374,2.47563,2.46953,2.47486,6750000.0
2007-11-22 05:46:00,2.47584,2.47614,2.47407,2.47611,5880000.0
2007-11-22 05:47:00,2.47482,2.47622,2.47369,2.47555,8380000.0
2007-11-22 05:48:00,2.47411,2.47618,2.47337,2.47618,7000000.0
2007-11-22 05:49:00,2.47495,2.4763,2.47274,2.47274,6000000.0
2007-11-22 05:50:00,2.47385,2.47587,2.47375,2.47587,5750000.0
2007-11-22 05:51:00,2.47272,2.47532,2.47031,2.47142,8500000.0
2007-11-22 05:52:00,2.47392,2.4762,2.47016,2.4762,10750000.0
2007-11-22 05:53:00,2.47568,2.47586,2.47333,2.47546,6500000.0
2007-11-22 05:54:00,2.47414,2.47532,2.47258,2.47404,6000000.0
2007-11-22 05:55:00,2.47514,2.47514,2.46953,2.47426,7010000.0
2007-11-22 05:56:00,2.47449,2.47597,2.4715,2.47387,9880000.0
2007-11-22 05:57:00,2.47475,2.47555,2.47395,2.47395,5250000.0
2007-11-22 05:58:00,2.47635,2.47658,2.47326,2.47475,6250000.0
2007-11-22 05:59:00,2.4742,2.47708,2.4742,2.47441,8250000.0
2007-11-22 06:00:00,2.47531,2.47666,2.47284,2.47666,5750000.0
2007-11-22 06:01:00,2.47543,2.47727,2.4738,2.4756,11630000.0
2007-11-22 06:02:00,2.47674,2.47756,2.47511,2.47719,7000000.0
2007-11-22 06:03:00,2.47651,2.47701,2.47219,2.47219,6250000.0
2007-11-22 06:04:00,2.47474,2.47711,2.4722,2.4722,7880000.0
2007-11-22 06:05:00,2.47458,2.48063,2.47349,2.47505,7750000.0
2007-11-22 06:06:00,2.47746,2.47746,2.47165,2.47543,6630000.0
2007-11-22 06:07:00,2.47596,2.47787,2.4744,2.47739,6500000.0
2007-11-22 06:08:00,2.47376,2.47804,2.47376,2.478,5250000.0
2007-11-22 06:09:00,2.47874,2.47874,2.47574,2.47574,6380000.0
2007-11-22 06:10:00,2.47614,2.47762,2.47529,2.4773,7750000.0
2007-11-22 06:11:00,2.47386,2.47687,2.47386,2.47548,7500000.0
2007-11-22 06:12:00,2.47674,2.47691,2.4738,2.47649,9130000.0
2007-11-22 06:13:00,2.47605,2.47605,2.47278,2.47396,5630000.0
2007-11-22 06:14:00,2.47316,2.4762,2.47222,2.47546,8880000.0
2007-11-22 06:15:00,2.47427,2.47593,2.47232,2.47232,6250000.0
2007-11-22 06:16:00,2.47514,2.47583,2.46995,2.47536,6000000.0
2007-11-22 06:17:00,2.47447,2.47598,2.47066,2.47499,8500000.0
2007-11-22 06:18:00,2.47442,2.47651,2.47404,2.47569,5250000.0
2007-11-22 06:19:00,2.47478,2.47639,2.47338,2.47552,11260000.0
2007-11-22 06:20:00,2.47481,2.47581,2.47196,2.47396,5500000.0
2007-11-22 06:21:00,2.47469,2.47605,2.47236,2.47605,9010000.0
2007-11-22 06:22:00,2.47496,2.47579,2.47117,2.47348,13500000.0
2007-11-22 06:23:00,2.47447,2.47593,2.47226,2.47427,10750000.0
2007-11-22 06:24:00,2.47676,2.47676,2.47297,2.47512,6750000.0
2007-11-22 06:25:00,2.47653,2.47653,2.47167,2.47409,8000000.0
2007-11-22 06:26:00,2.4739,2.4767,2.47157,2.47499,7750000.0
2007-11-22 06:27:00,2.47369,2.47605,2.47326,2.47333,8750000.0
2007-11-22 06:28:00,2.47719,2.47719,2.47221,2.47373,5750000.0
2007-11-22 06:29:00,2.47335,2.47583,2.4724,2.4724,6500000.0
2007-11-22 06:30:00,2.47596,2.47691,2.47322,2.4755,6500000.0
2007-11-22 06:31:00,2.47761,2.47981,2.47536,2.47536,8500000.0
2007-11-22 06:32:00,2.4758,2.47641,2.47303,2.4764,9380000.0
2007-11-22 06:33:00,2.47607,2.47719,2.47502,2.47502,6630000.0
2007-11-22 06:34:00,2.47558,2.47664,2.47418,2.47501,11250000.0
2007-11-22 06:35:00,2.47725,2.47725,2.47183,2.47183,8750000.0
2007-11-22 06:36:00,2.4781,2.4781,2.4742,2.47516,7750000.0
2007-11-22 06:37:00,2.47675,2.47675,2.46905,2.47496,6250000.0
2007-11-22 06:38:00,2.47543,2.47611,2.47237,2.4739,9380000.0
2007-11-22 06:39:00,2.47724,2.47724,2.47163,2.47606,7130000.0
2007-11-22 06:40:00,2.47743,2.47793,2.4755,2.47745,7380000.0
2007-11-22 06:41:00,2.47665,2.47749,2.47147,2.47525,9130000.0
2007-11-22 06:42:00,2.47272,2.4751,2.47155,2.4739,6750000.0
2007-11-22 06:43:00,2.47467,2.47772,2.47467,2.47733,9750000.0
2007-11-22 06:44:00,2.4732,2.47744,2.4732,2.47665,5630000.0
2007-11-22 06:45:00,2.47645,2.47722,2.47369,2.47407,8500000.0
2007-11-22 06:46:00,2.47552,2.47743,2.47263,2.47743,7760000.0
2007-11-22 06:47:00,2.47685,2.47701,2.47483,2.47701,7000000.0
2007-11-22 06:48:00,2.47524,2.47654,2.47319,2.47353,8380000.0
2007-11-22 06:49:00,2.47763,2.47781,2.47484,2.47742,7750000.0
2007-11-22 06:50:00,2.47573,2.47739,2.47346,2.47363,7630000.0
2007-11-22 06:51:00,2.47413,2.47683,2.4724,2.47529,9000000.0
2007-11-22 06:52:00,2.47632,2.47736,2.47547,2.47631,6380000.0
2007-11-22 06:53:00,2.47479,2.47732,2.47085,2.47732,8880000.0
2007-11-22 06:54:00,2.47434,2.47726,2.47434,2.47556,7380000.0
2007-11-22 06:55:00,2.47699,2.47699,2.47149,2.47627,15000000.0
2007-11-22 06:56:00,2.4749,2.47728,2.47271,2.47455,6250000.0
2007-11-22 06:57:00,2.47642,2.47739,2.47382,2.47673,10000000.0
2007-11-22 06:58:00,2.47261,2.47701,2.46933,2.47701,8250000.0
2007-11-22 06:59:00,2.47673,2.47759,2.47465,2.4756,7000000.0
2007-11-22 07:00:00,2.47542,2.47776,2.47398,2.47688,5500000.0
2007-11-22 07:01:00,2.47633,2.47784,2.47509,2.47784,6130000.0
2007-11-22 07:02:00,2.47469,2.47726,2.47423,2.47423,6750000.0
2007-11-22 07:03:00,2.47668,2.47696,2.47342,2.47451,7000000.0
2007-11-22 07:05:00,2.47504,2.47752,2.47221,2.47221,12000000.0
2007-11-22 07:06:00,2.47446,2.47632,2.47174,2.47568,8750000.0
2007-11-22 07:07:00,2.47229,2.47706,2.47229,2.47443,8130000.0
2007-11-22 07:08:00,2.47593,2.4771,2.47422,2.4771,6880000.0
2007-11-22 07:09:00,2.47646,2.47711,2.47449,2.47631,8250000.0
2007-11-22 07:10:00,2.47382,2.47502,2.47068,2.47402,8000000.0
2007-11-22 07:13:00,2.47611,2.47772,2.47315,2.47315,8250000.0
2007-11-22 07:14:00,2.47706,2.47735,2.47383,2.47622,10750000.0
2007-11-22 07:15:00,2.47678,2.47735,2.4737,2.47453,6750000.0
2007-11-22 07:16:00,2.47607,2.47736,2.47154,2.47592,6630000.0
2007-11-22 07:17:00,2.47541,2.47605,2.47155,2.47605,7500000.0
2007-11-22 07:19:00,2.4739,2.47732,2.47188,2.47188,4880000.0
2007-11-22 07:20:00,2.47357,2.47768,2.47357,2.47579,10880000.0
2007-11-22 07:21:00,2.47554,2.47727,2.47554,2.47568,9500000.0
2007-11-22 07:22:00,2.47794,2.47844,2.4726,2.47521,8750000.0
2007-11-22 07:23:00,2.47591,2.47872,2.47548,2.47575,12000000.0
2007-11-22 07:24:00,2.47748,2.47767,2.4758,2.47686,8500000.0
2007-11-22 07:25:00,2.47634,2.47843,2.47304,2.47455,5750000.0
2007-11-22 07:26:00,2.47639,2.47861,2.4748,2.47621,11250000.0
2007-11-22 07:27:00,2.47675,2.47784,2.47271,2.47522,12000000.0
2007-11-22 07:28:00,2.47647,2.47835,2.47278,2.47483,12250000.0
2007-11-22 07:29:00,2.47668,2.47756,2.47523,2.47634,10750000.0
2007-11-22 07:30:00,2.47399,2.47763,2.47399,2.47642,8250000.0
2007-11-22 07:31:00,2.47466,2.47541,2.47268,2.47483,14250000.0
2007-11-22 07:32:00,2.4746,2.47747,2.47277,2.47598,5250000.0
2007-11-22 07:33:00,2.47731,2.47731,2.47379,2.47672,7250000.0
2007-11-22 07:34:00,2.47323,2.4768,2.47323,2.47609,7130000.0
2007-11-22 07:35:00,2.47704,2.47704,2.47309,2.47677,6000000.0
2007-11-22 07:36:00,2.47396,2.47728,2.47364,2.47448,7250000.0
2007-11-22 07:37:00,2.47646,2.47731,2.47503,2.47543,8250000.0
2007-11-22 07:38:00,2.47707,2.47799,2.47359,2.47723,6500000.0
2007-11-22 07:39:00,2.47288,2.47769,2.47288,2.47588,5750000.0
2007-11-22 07:40:00,2.4774,2.47767,2.47468,2.47661,10000000.0
2007-11-22 07:41:00,2.47531,2.47739,2.47323,2.47661,8880000.0
2007-11-22 07:42:00,2.47157,2.47699,2.47157,2.47524,5750000.0
2007-11-22 07:43:00,2.47629,2.47791,2.47469,2.47576,9000000.0
2007-11-22 07:44:00,2.4778,2.4778,2.47241,2.47579,6380000.0
2007-11-22 07:45:00,2.47236,2.47716,2.47236,2.47526,7750000.0
2007-11-22 07:46:00,2.47212,2.4763,2.47023,2.47605,8750000.0
2007-11-22 07:47:00,2.47561,2.47723,2.47401,2.47657,11630000.0
2007-11-22 07:48:00,2.47672,2.47672,2.4751,2.47565,6000000.0
2007-11-22 07:49:00,2.4767,2.47788,2.47262,2.47262,8250000.0
2007-11-22 07:50:00,2.47696,2.47751,2.47368,2.47561,9250000.0
2007-11-22 07:51:00,2.47498,2.47679,2.47498,2.47679,7010000.0
2007-11-22 07:52:00,2.47583,2.47638,2.47253,2.47621,10500000.0
2007-11-22 07:53:00,2.47412,2.4772,2.47284,2.47668,9510000.0
2007-11-22 07:54:00,2.47593,2.47742,2.47536,2.47704,11000000.0
2007-11-22 07:55:00,2.4761,2.47724,2.47484,2.47717,7630000.0
2007-11-22 07:56:00,2.47542,2.4764,2.47373,2.4764,9380000.0
2007-11-22 07:57:00,2.47562,2.47663,2.47063,2.47653,11000000.0
2007-11-22 07:58:00,2.47794,2.47794,2.4717,2.4717,9750000.0
2007-11-22 07:59:00,2.47365,2.47563,2.47263,2.47563,13000000.0
2007-11-22 08:00:00,2.4758,2.477,2.4708,2.4751,5750000.0
2007-11-22 08:01:00,2.47667,2.4768,2.46964,2.4768,6880000.0
2007-11-22 08:02:00,2.47677,2.47738,2.47253,2.47738,9130000.0
2007-11-22 08:03:00,2.47692,2.47692,2.47209,2.47575,9250000.0
2007-11-22 08:04:00,2.47605,2.47605,2.47217,2.47448,8750000.0
2007-11-22 08:05:00,2.47523,2.47627,2.4733,2.47551,12250000.0
2007-11-22 08:06:00,2.47515,2.4752,2.46934,2.47086,5750000.0
2007-11-22 08:07:00,2.47407,2.47759,2.47407,2.47708,6250000.0
2007-11-22 08:08:00,2.47654,2.47791,2.4756,2.47776,5630000.0
2007-11-22 08:09:00,2.47528,2.47781,2.47179,2.47712,6880000.0
2007-11-22 08:10:00,2.47673,2.47741,2.47241,2.47598,10750000.0
2007-11-22 08:11:00,2.47665,2.47759,2.47146,2.47759,13880000.0
2007-11-22 08:12:00,2.47683,2.47747,2.47389,2.47607,6380000.0
2007-11-22 08:13:00,2.47545,2.47832,2.4737,2.47586,11880000.0
2007-11-22 08:14:00,2.47768,2.47808,2.47223,2.47669,6750000.0
2007-11-22 08:15:00,2.47345,2.48071,2.47345,2.47893,9250000.0
2007-11-22 08:16:00,2.47738,2.47766,2.47214,2.47536,5250000.0
2007-11-22 08:17:00,2.47613,2.47696,2.47367,2.47577,11380000.0
2007-11-22 08:18:00,2.47255,2.47763,2.47175,2.47663,12130000.0
2007-11-22 08:19:00,2.47627,2.47643,2.47425,2.47643,7000000.0
2007-11-22 08:20:00,2.47648,2.47704,2.4749,2.47704,7880000.0
2007-11-22 08:21:00,2.47566,2.47651,2.47348,2.47506,7250000.0
2007-11-22 08:22:00,2.47425,2.47763,2.47302,2.47512,10880000.0
2007-11-22 08:23:00,2.47518,2.4779,2.47298,2.47543,11130000.0
2007-11-22 08:24:00,2.47816,2.47816,2.47575,2.47754,5500000.0
2007-11-22 08:25:00,2.47476,2.47776,2.47275,2.47531,10500000.0
2007-11-22 08:26:00,2.47601,2.47884,2.4748,2.47874,11750000.0
2007-11-22 08:27:00,2.47897,2.47897,2.47338,2.47766,6000000.0
2007-11-22 08:28:00,2.46984,2.47766,2.46984,2.47556,6630000.0
2007-11-22 08:29:00,2.4762,2.47669,2.47166,2.47653,11500000.0
2007-11-22 08:30:00,2.4771,2.47726,2.47399,2.47628,10000000.0
2007-11-22 08:31:00,2.4759,2.4771,2.47337,2.47542,9000000.0
2007-11-22 08:32:00,2.47383,2.47638,2.47372,2.47372,5500000.0
2007-11-22 08:33:00,2.47693,2.47814,2.47397,2.47592,9000000.0
2007-11-22 08:34:00,2.4757,2.47775,2.4738,2.47383,8000000.0
2007-11-22 08:35:00,2.47614,2.47727,2.47313,2.47579,13510000.0
2007-11-22 08:36:00,2.47654,2.47756,2.476,2.47751,6500000.0
2007-11-22 08:37:00,2.47816,2.47816,2.47568,2.47773,11250000.0
2007-11-22 08:38:00,2.47787,2.47905,2.47548,2.47803,6880000.0
2007-11-22 08:39:00,2.47748,2.47844,2.47648,2.4766,6000000.0
2007-11-22 08:40:00,2.47297,2.47739,2.47297,2.47626,10250000.0
2007-11-22 08:41:00,2.4728,2.47873,2.4728,2.47873,9750000.0
2007-11-22 08:42:00,2.47632,2.47907,2.47103,2.47907,7750000.0
2007-11-22 08:43:00,2.47895,2.47895,2.47459,2.47873,9250000.0
2007-11-22 08:44:00,2.47744,2.47968,2.47654,2.47822,5880000.0
2007-11-22 08:45:00,2.47755,2.47941,2.47418,2.47941,7750000.0
2007-11-22 08:46:00,2.47575,2.47872,2.47318,2.4734,10750000.0
2007-11-22 08:47:00,2.47933,2.47933,2.47457,2.47589,9000000.0
2007-11-22 08:48:00,2.48145,2.48158,2.4742,2.4742,7250000.0
2007-11-22 08:49:00,2.48095,2.48121,2.47817,2.48121,8250000.0
2007-11-22 08:50:00,2.48194,2.48247,2.47905,2.48152,7510000.0
2007-11-22 08:51:00,2.48073,2.48258,2.47798,2.48258,8130000.0
2007-11-22 08:52:00,2.47911,2.48173,2.47583,2.48173,6250000.0
2007-11-22 08:53:00,2.47957,2.48282,2.47762,2.48282,9250000.0
2007-11-22 08:54:00,2.48247,2.48433,2.48156,2.48433,6380000.0
2007-11-22 08:55:00,2.48073,2.48346,2.47664,2.48342,11630000.0
2007-11-22 08:56:00,2.48214,2.48255,2.48134,2.48134,6130000.0
2007-11-22 08:57:00,2.48279,2.48332,2.47993,2.48278,9750000.0
2007-11-22 08:58:00,2.48255,2.48255,2.47877,2.48151,5630000.0
2007-11-22 08:59:00,2.48316,2.48316,2.47809,2.48,7880000.0
2007-11-22 09:00:00,2.47952,2.48217,2.47844,2.48217,7630000.0
2007-11-22 09:01:00,2.47972,2.48134,2.47622,2.48134,10500000.0
2007-11-22 09:02:00,2.48093,2.48093,2.47718,2.47853,11000000.0
2007-11-22 09:03:00,2.47941,2.48207,2.47827,2.48111,12250000.0
2007-11-22 09:04:00,2.47967,2.48188,2.477,2.47962,6000000.0
2007-11-22 09:05:00,2.47999,2.48131,2.47859,2.48131,7380000.0
2007-11-22 09:06:00,2.48032,2.48069,2.47711,2.48069,9250000.0
2007-11-22 09:07:00,2.48183,2.48185,2.47757,2.48185,9630000.0
2007-11-22 09:08:00,2.4784,2.48074,2.4759,2.4759,8500000.0
2007-11-22 09:09:00,2.47885,2.47998,2.47808,2.47808,5630000.0
2007-11-22 09:10:00,2.47869,2.4803,2.47459,2.4803,7750000.0
2007-11-22 09:11:00,2.47848,2.48107,2.4767,2.48047,7750000.0
2007-11-22 09:12:00,2.47845,2.48133,2.47813,2.48133,5260000.0
2007-11-22 09:13:00,2.47961,2.48167,2.47788,2.48167,5880000.0
2007-11-22 09:14:00,2.47762,2.4824,2.47695,2.48143,6000000.0
2007-11-22 09:15:00,2.48089,2.48135,2.47603,2.47988,8630000.0
2007-11-22 09:16:00,2.47711,2.48068,2.47663,2.47794,10000000.0
2007-11-22 09:17:00,2.47936,2.47957,2.47204,2.47929,11380000.0
2007-11-22 09:18:00,2.4792,2.4792,2.47472,2.47775,7250000.0
2007-11-22 09:19:00,2.47699,2.47892,2.4758,2.47885,9500000.0
2007-11-22 09:20:00,2.47732,2.47896,2.47477,2.47783,10000000.0
2007-11-22 09:21:00,2.47773,2.47974,2.4766,2.47974,9500000.0
2007-11-22 09:22:00,2.47814,2.47989,2.47594,2.47773,10000000.0
2007-11-22 09:23:00,2.47999,2.48029,2.4783,2.48029,7500000.0
2007-11-22 09:24:00,2.48039,2.48039,2.4757,2.47955,12500000.0
2007-11-22 09:25:00,2.47817,2.48061,2.47711,2.48044,9500000.0
2007-11-22 09:26:00,2.47638,2.48084,2.47521,2.47942,11000000.0
2007-11-22 09:27:00,2.47521,2.48116,2.47521,2.48116,7000000.0
2007-11-22 09:28:00,2.479,2.48017,2.47771,2.4791,10380000.0
2007-11-22 09:29:00,2.47814,2.48117,2.47549,2.47918,16130000.0
2007-11-22 09:30:00,2.48018,2.48101,2.47583,2.47738,6500000.0
2007-11-22 09:31:00,2.47813,2.48104,2.47813,2.47878,7750000.0
2007-11-22 09:32:00,2.4781,2.47997,2.47673,2.47849,8130000.0
2007-11-22 09:33:00,2.47948,2.48039,2.47702,2.4787,7750000.0
2007-11-22 09:34:00,2.47719,2.47961,2.47719,2.47961,8250000.0
2007-11-22 09:35:00,2.47841,2.47886,2.47572,2.47886,7630000.0
2007-11-22 09:36:00,2.47499,2.47979,2.47499,2.47788,9750000.0
2007-11-22 09:37:00,2.47722,2.47892,2.477,2.47709,5880000.0
2007-11-22 09:38:00,2.47817,2.4787,2.47345,2.47785,10000000.0
2007-11-22 09:39:00,2.4786,2.47906,2.47421,2.47691,11130000.0
2007-11-22 09:40:00,2.47833,2.47862,2.47413,2.47609,12130000.0
2007-11-22 09:41:00,2.4769,2.47713,2.47454,2.47592,7250000.0
2007-11-22 09:42:00,2.47699,2.47717,2.47199,2.47535,9380000.0
2007-11-22 09:43:00,2.47797,2.47797,2.47123,2.47491,6500000.0
2007-11-22 09:44:00,2.47741,2.47741,2.47539,2.4774,7630000.0
2007-11-22 09:45:00,2.47619,2.47755,2.47292,2.47749,8500000.0
2007-11-22 09:46:00,2.47521,2.47748,2.475,2.47748,6500000.0
2007-11-22 09:47:00,2.476,2.47675,2.47408,2.47408,5500000.0
2007-11-22 09:48:00,2.4778,2.4778,2.4747,2.47636,8380000.0
2007-11-22 09:49:00,2.47445,2.4775,2.47445,2.4775,8500000.0
2007-11-22 09:50:00,2.47574,2.47658,2.47333,2.47554,6750000.0
2007-11-22 09:51:00,2.47443,2.47605,2.47038,2.47515,9000000.0
2007-11-22 09:52:00,2.47621,2.47631,2.47261,2.47401,9000000.0
2007-11-22 09:53:00,2.47563,2.47563,2.47204,2.47534,7250000.0
2007-11-22 09:54:00,2.47408,2.47503,2.47156,2.47337,8250000.0
2007-11-22 09:55:00,2.47175,2.47648,2.46977,2.47439,11750000.0
2007-11-22 09:56:00,2.47543,2.47686,2.47234,2.47606,9880000.0
2007-11-22 09:57:00,2.47547,2.48217,2.47374,2.47374,12510000.0
2007-11-22 09:58:00,2.47481,2.47578,2.46969,2.47578,9130000.0
2007-11-22 09:59:00,2.4741,2.47712,2.47314,2.47547,8880000.0
2007-11-22 10:00:00,2.47585,2.47668,2.47361,2.47385,9130000.0
2007-11-22 10:01:00,2.47502,2.47738,2.47457,2.476,8250000.0
2007-11-22 10:02:00,2.47699,2.47743,2.47134,2.47594,15500000.0
2007-11-22 10:03:00,2.47574,2.47671,2.47004,2.476,11380000.0
2007-11-22 10:04:00,2.47529,2.481,2.47249,2.47658,8250000.0
2007-11-22 10:05:00,2.47731,2.47955,2.47364,2.47719,10760000.0
2007-11-22 10:06:00,2.47909,2.4809,2.47593,2.47593,7500000.0
2007-11-22 10:07:00,2.47598,2.47683,2.47164,2.47667,11000000.0
2007-11-22 10:08:00,2.47595,2.47646,2.47273,2.47425,7000000.0
2007-11-22 10:09:00,2.47271,2.47711,2.47241,2.47435,10750000.0
2007-11-22 10:10:00,2.47729,2.47809,2.47414,2.47599,7750000.0
2007-11-22 10:11:00,2.47565,2.4773,2.47342,2.47342,5500000.0
2007-11-22 10:12:00,2.47616,2.47789,2.47101,2.47786,7000000.0
2007-11-22 10:13:00,2.47695,2.47718,2.47357,2.4743,7010000.0
2007-11-22 10:14:00,2.47425,2.47724,2.47284,2.47724,8250000.0
2007-11-22 10:15:00,2.47667,2.47776,2.47064,2.47724,12000000.0
2007-11-22 10:16:00,2.47777,2.4778,2.47546,2.47669,7500000.0
2007-11-22 10:17:00,2.47838,2.47869,2.4726,2.47869,6880000.0
2007-11-22 10:18:00,2.47704,2.47912,2.47501,2.47597,6380000.0
2007-11-22 10:19:00,2.47868,2.4799,2.47425,2.47618,7250000.0
2007-11-22 10:20:00,2.48011,2.48028,2.4757,2.47753,6750000.0
2007-11-22 10:21:00,2.48029,2.48104,2.47645,2.47873,9130000.0
2007-11-22 10:22:00,2.47874,2.47991,2.47669,2.47991,9250000.0
2007-11-22 10:23:00,2.47978,2.47995,2.47807,2.47995,9130000.0
2007-11-22 10:24:00,2.47807,2.48136,2.47557,2.48092,7500000.0
2007-11-22 10:25:00,2.4783,2.47961,2.47638,2.47863,7380000.0
2007-11-22 10:26:00,2.4801,2.4801,2.47671,2.47702,6000000.0
2007-11-22 10:27:00,2.47998,2.47999,2.4742,2.47999,7390000.0
2007-11-22 10:28:00,2.47497,2.47944,2.47465,2.47888,9750000.0
2007-11-22 10:29:00,2.47871,2.47942,2.47583,2.47583,11250000.0
2007-11-22 10:30:00,2.47713,2.47937,2.47271,2.47446,8250000.0
2007-11-22 10:31:00,2.47904,2.4802,2.47436,2.47605,9500000.0
2007-11-22 10:32:00,2.47928,2.47928,2.4758,2.47844,7380000.0
2007-11-22 10:33:00,2.47994,2.47994,2.47544,2.47938,11130000.0
2007-11-22 10:34:00,2.48001,2.48038,2.47395,2.47929,8000000.0
2007-11-22 10:35:00,2.47953,2.47996,2.47593,2.47681,10510000.0
2007-11-22 10:36:00,2.47969,2.47999,2.47574,2.47863,14500000.0
2007-11-22 10:37:00,2.47965,2.47965,2.47597,2.4794,13500000.0
2007-11-22 10:38:00,2.47816,2.47916,2.4749,2.47916,7630000.0
2007-11-22 10:39:00,2.47979,2.47979,2.47747,2.47808,5250000.0
2007-11-22 10:40:00,2.47941,2.47941,2.47282,2.47282,12000000.0
2007-11-22 10:41:00,2.47624,2.47849,2.47335,2.47335,6750000.0
2007-11-22 10:42:00,2.47808,2.47812,2.47473,2.47737,10500000.0
2007-11-22 10:43:00,2.47592,2.47808,2.47547,2.47689,8750000.0
2007-11-22 10:44:00,2.4783,2.47837,2.47315,2.47711,8000000.0
2007-11-22 10:45:00,2.47911,2.47911,2.47386,2.47618,7130000.0
2007-11-22 10:46:00,2.478,2.47964,2.47608,2.47663,11250000.0
2007-11-22 10:47:00,2.47921,2.47955,2.47454,2.47689,7000000.0
2007-11-22 10:48:00,2.47922,2.48015,2.47734,2.47826,5130000.0
2007-11-22 10:49:00,2.47969,2.47969,2.4752,2.47734,11000000.0
2007-11-22 10:50:00,2.47608,2.47889,2.47608,2.47761,7500000.0
2007-11-22 10:51:00,2.47712,2.47938,2.47594,2.47878,8500000.0
2007-11-22 10:52:00,2.47755,2.4801,2.47685,2.47993,7500000.0
2007-11-22 10:53:00,2.48007,2.48015,2.47802,2.47971,6000000.0
2007-11-22 10:54:00,2.4796,2.48058,2.47664,2.48058,11010000.0
2007-11-22 10:55:00,2.47997,2.48079,2.47895,2.48029,10750000.0
2007-11-22 10:56:00,2.47776,2.48122,2.47551,2.47816,10130000.0
2007-11-22 10:57:00,2.48055,2.48088,2.47552,2.48041,7250000.0
2007-11-22 10:58:00,2.47958,2.47974,2.47714,2.47858,10380000.0
2007-11-22 10:59:00,2.47894,2.48003,2.47799,2.47989,6500000.0
2007-11-22 11:00:00,2.47959,2.47981,2.47647,2.47675,7390000.0
2007-11-22 11:01:00,2.4799,2.4799,2.47357,2.47748,12000000.0
2007-11-22 11:02:00,2.47985,2.47985,2.47702,2.47702,7000000.0
2007-11-22 11:03:00,2.47936,2.47936,2.47518,2.47897,11000000.0
2007-11-22 11:04:00,2.47794,2.47991,2.47496,2.47898,6500000.0
2007-11-22 11:05:00,2.47952,2.48064,2.4775,2.47835,7750000.0
2007-11-22 11:06:00,2.48019,2.48059,2.47563,2.47986,14000000.0
2007-11-22 11:07:00,2.4805,2.48056,2.47607,2.47684,8750000.0
2007-11-22 11:08:00,2.47394,2.48005,2.47394,2.47692,7630000.0
2007-11-22 11:09:00,2.48061,2.48151,2.47547,2.47877,7500000.0
2007-11-22 11:10:00,2.48091,2.48091,2.47655,2.47932,10250000.0
2007-11-22 11:11:00,2.48048,2.48048,2.47757,2.47832,5500000.0
2007-11-22 11:12:00,2.47966,2.48023,2.47597,2.47698,12130000.0
2007-11-22 11:13:00,2.47964,2.48069,2.47611,2.47982,9760000.0
2007-11-22 11:14:00,2.48021,2.48021,2.47771,2.47851,8000000.0
2007-11-22 11:15:00,2.47979,2.48008,2.4758,2.47874,8500000.0
2007-11-22 11:16:00,2.47668,2.48011,2.47657,2.48011,10750000.0
2007-11-22 11:17:00,2.47835,2.4801,2.47644,2.48009,6500000.0
2007-11-22 11:18:00,2.47758,2.48081,2.47615,2.47926,8750000.0
2007-11-22 11:19:00,2.48105,2.48105,2.476,2.47822,7630000.0
2007-11-22 11:20:00,2.47699,2.47935,2.47426,2.47851,10000000.0
2007-11-22 11:21:00,2.47715,2.47937,2.47387,2.47662,13760000.0
2007-11-22 11:22:00,2.48114,2.48114,2.47741,2.47962,5750000.0
2007-11-22 11:23:00,2.48,2.48056,2.47515,2.47719,10380000.0
2007-11-22 11:24:00,2.4801,2.48096,2.47626,2.48042,11880000.0
2007-11-22 11:25:00,2.48091,2.48267,2.47758,2.47758,11260000.0
2007-11-22 11:26:00,2.47867,2.48071,2.47708,2.47803,8750000.0
2007-11-22 11:27:00,2.47969,2.47994,2.4754,2.47994,7000000.0
2007-11-22 11:28:00,2.47908,2.48003,2.47705,2.4799,8250000.0
2007-11-22 11:29:00,2.48046,2.48046,2.47565,2.48003,7130000.0
2007-11-22 11:30:00,2.47882,2.48027,2.47619,2.48027,8500000.0
2007-11-22 11:31:00,2.47978,2.48022,2.47747,2.47775,8750000.0
2007-11-22 11:32:00,2.47524,2.47986,2.47524,2.47786,13750000.0
2007-11-22 11:33:00,2.47632,2.47888,2.47437,2.47437,8750000.0
2007-11-22 11:34:00,2.4787,2.48047,2.47497,2.4803,5500000.0
2007-11-22 11:35:00,2.48014,2.48014,2.47378,2.47714,6130000.0
2007-11-22 11:36:00,2.47734,2.4778,2.4734,2.47683,5750000.0
2007-11-22 11:37:00,2.47956,2.48045,2.47657,2.47818,8250000.0
2007-11-22 11:38:00,2.47657,2.47934,2.47657,2.47786,5500000.0
2007-11-22 11:39:00,2.47923,2.47923,2.47595,2.47749,15250000.0
2007-11-22 11:40:00,2.47627,2.48055,2.47462,2.48055,7250000.0
2007-11-22 11:41:00,2.47857,2.47977,2.47218,2.4795,5750000.0
2007-11-22 11:42:00,2.47991,2.48067,2.4772,2.47976,15000000.0
2007-11-22 11:43:00,2.47974,2.47992,2.47609,2.47935,8500000.0
2007-11-22 11:44:00,2.47702,2.48082,2.47702,2.47849,6500000.0
2007-11-22 11:45:00,2.47944,2.48082,2.47634,2.47969,10500000.0
2007-11-22 11:46:00,2.48061,2.48061,2.47632,2.47905,10000000.0
2007-11-22 11:47:00,2.47758,2.47963,2.47754,2.47963,10750000.0
2007-11-22 11:48:00,2.47779,2.48072,2.47779,2.48016,7250000.0
2007-11-22 11:49:00,2.48101,2.48101,2.47403,2.47938,8250000.0
2007-11-22 11:50:00,2.47999,2.48065,2.47475,2.47913,10500000.0
2007-11-22 11:51:00,2.4785,2.48103,2.47623,2.47865,10500000.0
2007-11-22 11:52:00,2.48166,2.48166,2.47732,2.48034,11250000.0
2007-11-22 11:53:00,2.47757,2.48161,2.47757,2.48013,6750000.0
2007-11-22 11:54:00,2.4823,2.4823,2.47897,2.48126,7380000.0
2007-11-22 11:55:00,2.48028,2.48084,2.47733,2.48084,12510000.0
2007-11-22 11:56:00,2.47961,2.48147,2.47728,2.48117,7250000.0
2007-11-22 11:57:00,2.48096,2.48096,2.47599,2.47818,13380000.0
2007-11-22 11:58:00,2.48136,2.48136,2.47487,2.47596,6500000.0
2007-11-22 11:59:00,2.48186,2.48186,2.47906,2.48164,8250000.0
2007-11-22 12:00:00,2.48021,2.48074,2.4775,2.48041,9380000.0
2007-11-22 12:01:00,2.48221,2.48221,2.47761,2.47932,9750000.0
2007-11-22 12:02:00,2.47888,2.48084,2.47687,2.48084,9880000.0
2007-11-22 12:03:00,2.48076,2.48076,2.47623,2.47705,5500000.0
2007-11-22 12:04:00,2.47925,2.48134,2.47688,2.48043,6500000.0
2007-11-22 12:05:00,2.48013,2.48101,2.47585,2.4799,8750000.0
2007-11-22 12:06:00,2.48053,2.48053,2.47558,2.47619,9250000.0
2007-11-22 12:07:00,2.47998,2.48059,2.47745,2.47745,8000000.0
2007-11-22 12:08:00,2.48071,2.48071,2.47622,2.47799,7880000.0
2007-11-22 12:09:00,2.47964,2.47964,2.4752,2.47913,10250000.0
2007-11-22 12:10:00,2.48004,2.48006,2.47343,2.4794,8130000.0
2007-11-22 12:11:00,2.47396,2.47957,2.47396,2.47764,6880000.0
2007-11-22 12:12:00,2.47943,2.47974,2.47672,2.47954,7500000.0
2007-11-22 12:13:00,2.47648,2.47991,2.4761,2.47745,9000000.0
2007-11-22 12:14:00,2.48075,2.48075,2.47642,2.48,7630000.0
2007-11-22 12:15:00,2.47792,2.47995,2.47576,2.47995,8750000.0
2007-11-22 12:16:00,2.47706,2.48005,2.47404,2.47948,9250000.0
2007-11-22 12:17:00,2.47386,2.47945,2.47386,2.47711,6250000.0
2007-11-22 12:18:00,2.48042,2.48042,2.47812,2.47814,7000000.0
2007-11-22 12:19:00,2.48067,2.48076,2.47758,2.47758,9500000.0
2007-11-22 12:20:00,2.47562,2.47891,2.47341,2.47822,8500000.0
2007-11-22 12:21:00,2.47659,2.47917,2.47319,2.47433,9750000.0
2007-11-22 12:22:00,2.47851,2.47942,2.47519,2.47873,8250000.0
2007-11-22 12:23:00,2.47965,2.47965,2.47436,2.47794,7750000.0
2007-11-22 12:24:00,2.47838,2.47971,2.47672,2.47685,11500000.0
2007-11-22 12:25:00,2.47646,2.4795,2.47646,2.479,8500000.0
2007-11-22 12:26:00,2.47895,2.48016,2.47444,2.47877,10250000.0
2007-11-22 12:27:00,2.4778,2.47956,2.47576,2.4771,8500000.0
2007-11-22 12:28:00,2.47658,2.47973,2.47598,2.47949,9130000.0
2007-11-22 12:29:00,2.47818,2.48047,2.47684,2.47684,10500000.0
2007-11-22 12:30:00,2.47829,2.47921,2.47551,2.47739,7750000.0
2007-11-22 12:31:00,2.47933,2.48008,2.4772,2.48008,6250000.0
2007-11-22 12:32:00,2.48085,2.48142,2.47641,2.47902,6380000.0
2007-11-22 12:33:00,2.47829,2.47965,2.47476,2.47707,6500000.0
2007-11-22 12:34:00,2.47691,2.47901,2.47418,2.47655,10750000.0
2007-11-22 12:35:00,2.47961,2.47961,2.47405,2.47693,6250000.0
2007-11-22 12:36:00,2.47912,2.48019,2.47452,2.47968,9500000.0
2007-11-22 12:37:00,2.48016,2.48074,2.47453,2.48042,12000000.0
2007-11-22 12:38:00,2.48076,2.4808,2.47749,2.47749,8000000.0
2007-11-22 12:39:00,2.48102,2.48102,2.47788,2.47958,7250000.0
2007-11-22 12:40:00,2.47577,2.47979,2.47577,2.47707,8000000.0
2007-11-22 12:41:00,2.48072,2.48072,2.47363,2.47959,8630000.0
2007-11-22 12:42:00,2.47813,2.48006,2.47755,2.48006,9250000.0
2007-11-22 12:43:00,2.47754,2.4801,2.47683,2.4799,12000000.0
2007-11-22 12:44:00,2.47855,2.48017,2.47459,2.48017,9000000.0
2007-11-22 12:45:00,2.47936,2.48051,2.47611,2.48051,11250000.0
2007-11-22 12:46:00,2.47952,2.48077,2.47859,2.47923,5880000.0
2007-11-22 12:47:00,2.47981,2.47999,2.47793,2.47929,7760000.0
2007-11-22 12:48:00,2.47924,2.47984,2.47544,2.47919,9000000.0
2007-11-22 12:49:00,2.47959,2.47986,2.47683,2.47845,8250000.0
2007-11-22 12:50:00,2.47971,2.48063,2.47813,2.47976,11250000.0
2007-11-22 12:51:00,2.47676,2.48046,2.47551,2.47968,7750000.0
2007-11-22 12:52:00,2.47966,2.48138,2.47733,2.48087,10630000.0
2007-11-22 12:53:00,2.47951,2.4808,2.47789,2.47869,8880000.0
2007-11-22 12:54:00,2.48051,2.4815,2.47816,2.48047,18750000.0
2007-11-22 12:55:00,2.47898,2.48145,2.47599,2.47778,11750000.0
2007-11-22 12:56:00,2.47592,2.48039,2.47358,2.47909,12880000.0
2007-11-22 12:57:00,2.4774,2.48143,2.4774,2.47853,9000000.0
2007-11-22 12:58:00,2.48075,2.48075,2.47561,2.47847,5250000.0
2007-11-22 12:59:00,2.4804,2.48164,2.47796,2.48045,11500000.0
2007-11-22 13:00:00,2.48036,2.48171,2.47765,2.48147,8000000.0
2007-11-22 13:01:00,2.48135,2.48234,2.47819,2.47823,7510000.0
2007-11-22 13:02:00,2.47964,2.4812,2.47654,2.47911,9380000.0
2007-11-22 13:03:00,2.47757,2.48148,2.47757,2.48119,10250000.0
2007-11-22 13:04:00,2.48111,2.48229,2.47797,2.48197,7630000.0
2007-11-22 13:05:00,2.47823,2.4821,2.47719,2.47879,8500000.0
2007-11-22 13:06:00,2.47934,2.48252,2.47802,2.47984,8500000.0
2007-11-22 13:07:00,2.4799,2.48262,2.47769,2.48009,13000000.0
2007-11-22 13:08:00,2.48225,2.48233,2.48048,2.48233,6510000.0
2007-11-22 13:09:00,2.48243,2.48243,2.47719,2.47973,6000000.0
2007-11-22 13:10:00,2.47976,2.48246,2.47789,2.48205,11750000.0
2007-11-22 13:11:00,2.47896,2.48278,2.47778,2.4825,11500000.0
2007-11-22 13:12:00,2.48151,2.48205,2.47935,2.48048,7750000.0
2007-11-22 13:13:00,2.48019,2.48141,2.47619,2.48073,8510000.0
2007-11-22 13:14:00,2.47512,2.4817,2.47512,2.47872,5500000.0
2007-11-22 13:15:00,2.48137,2.48322,2.47997,2.48091,6750000.0
2007-11-22 13:16:00,2.48238,2.48311,2.47815,2.48291,6630000.0
2007-11-22 13:17:00,2.48287,2.48287,2.48012,2.48207,11000000.0
2007-11-22 13:18:00,2.47969,2.48221,2.47909,2.48221,10500000.0
2007-11-22 13:19:00,2.48067,2.48167,2.47878,2.48167,10000000.0
2007-11-22 13:20:00,2.47805,2.48193,2.47805,2.48193,10000000.0
2007-11-22 13:21:00,2.48019,2.48224,2.47788,2.48163,7750000.0
2007-11-22 13:22:00,2.48205,2.48205,2.47748,2.47934,9500000.0
2007-11-22 13:23:00,2.48124,2.48261,2.47955,2.48145,9000000.0
2007-11-22 13:24:00,2.48148,2.48188,2.47728,2.47728,11000000.0
2007-11-22 13:25:00,2.47881,2.48121,2.47597,2.48076,10750000.0
2007-11-22 13:26:00,2.48036,2.48129,2.47774,2.4812,8500000.0
2007-11-22 13:27:00,2.48144,2.48144,2.47642,2.48004,11380000.0
2007-11-22 13:28:00,2.47878,2.48163,2.47697,2.47697,12750000.0
2007-11-22 13:29:00,2.48169,2.48169,2.47604,2.47604,8380000.0
2007-11-22 13:30:00,2.47844,2.48163,2.47772,2.47874,6000000.0
2007-11-22 13:31:00,2.47878,2.48144,2.47845,2.48144,13000000.0
2007-11-22 13:32:00,2.48113,2.48223,2.47904,2.47904,5880000.0
2007-11-22 13:33:00,2.48087,2.4817,2.47422,2.48056,17880000.0
2007-11-22 13:34:00,2.48166,2.48182,2.47749,2.47925,9500000.0
2007-11-22 13:35:00,2.48072,2.4818,2.47752,2.4818,10260000.0
2007-11-22 13:36:00,2.47962,2.48191,2.47857,2.47857,7500000.0
2007-11-22 13:37:00,2.48064,2.48102,2.47476,2.47476,6750000.0
2007-11-22 13:38:00,2.481,2.481,2.47631,2.48063,13500000.0
2007-11-22 13:39:00,2.48103,2.48146,2.47368,2.48146,7000000.0
2007-11-22 13:40:00,2.48065,2.48147,2.475,2.47888,11880000.0
2007-11-22 13:41:00,2.48064,2.48147,2.47597,2.48075,6760000.0
2007-11-22 13:42:00,2.48206,2.48206,2.47739,2.47739,9630000.0
2007-11-22 13:43:00,2.48179,2.48179,2.47805,2.47896,12250000.0
2007-11-22 13:44:00,2.48139,2.48172,2.47617,2.47868,8880000.0
2007-11-22 13:45:00,2.48032,2.481,2.47713,2.47882,6250000.0
2007-11-22 13:46:00,2.47793,2.48103,2.47614,2.47614,8380000.0
2007-11-22 13:47:00,2.4807,2.4821,2.47464,2.48004,8000000.0
2007-11-22 13:48:00,2.47936,2.48101,2.47764,2.48039,7380000.0
2007-11-22 13:49:00,2.47846,2.4825,2.47846,2.48132,11500000.0
2007-11-22 13:50:00,2.47989,2.48126,2.47788,2.48031,7750000.0
2007-11-22 13:51:00,2.4816,2.4816,2.47374,2.47867,10250000.0
2007-11-22 13:52:00,2.4802,2.48211,2.47742,2.48211,7380000.0
2007-11-22 13:53:00,2.48077,2.48146,2.47768,2.4792,8880000.0
2007-11-22 13:54:00,2.47824,2.4811,2.47762,2.47991,6250000.0
2007-11-22 13:55:00,2.48349,2.48349,2.47519,2.48055,5630000.0
2007-11-22 13:56:00,2.47896,2.48359,2.47896,2.48047,7130000.0
2007-11-22 13:57:00,2.48278,2.48279,2.48035,2.48279,9010000.0
2007-11-22 13:58:00,2.4822,2.48292,2.47722,2.47917,11390000.0
2007-11-22 13:59:00,2.48337,2.48337,2.47757,2.47757,7500000.0
2007-11-22 14:00:00,2.48165,2.48165,2.48023,2.4804,5500000.0
2007-11-22 14:01:00,2.48178,2.4837,2.47687,2.47687,12250000.0
2007-11-22 14:02:00,2.48094,2.48387,2.48089,2.48324,10630000.0
2007-11-22 14:03:00,2.47945,2.48339,2.47945,2.48074,8750000.0
2007-11-22 14:04:00,2.48149,2.48326,2.4799,2.48315,9000000.0
2007-11-22 14:05:00,2.48045,2.48305,2.48045,2.48305,7750000.0
2007-11-22 14:06:00,2.48121,2.48224,2.47908,2.4802,9130000.0
2007-11-22 14:07:00,2.48281,2.48281,2.47774,2.48165,10000000.0
2007-11-22 14:08:00,2.48221,2.48268,2.47888,2.48268,8380000.0
2007-11-22 14:09:00,2.48188,2.48193,2.47828,2.48193,7750000.0
2007-11-22 14:10:00,2.48117,2.48228,2.47956,2.48209,5500000.0
2007-11-22 14:11:00,2.4831,2.4831,2.47597,2.4823,9500000.0
2007-11-22 14:12:00,2.48212,2.48333,2.47967,2.48059,8500000.0
2007-11-22 14:13:00,2.48173,2.48193,2.47814,2.48193,6250000.0
2007-11-22 14:14:00,2.47914,2.48202,2.47745,2.47745,9000000.0
2007-11-22 14:15:00,2.48091,2.4816,2.47699,2.47699,9880000.0
2007-11-22 14:16:00,2.48175,2.48223,2.47966,2.47987,6250000.0
2007-11-22 14:17:00,2.48097,2.48151,2.47907,2.48124,6000000.0
2007-11-22 14:18:00,2.47921,2.48073,2.47636,2.48073,9750000.0
2007-11-22 14:19:00,2.47729,2.48077,2.47555,2.47874,9000000.0
2007-11-22 14:20:00,2.48026,2.48082,2.47692,2.48077,9000000.0
2007-11-22 14:21:00,2.48224,2.48244,2.47665,2.48197,9630000.0
2007-11-22 14:22:00,2.47984,2.48215,2.47822,2.48215,9750000.0
2007-11-22 14:23:00,2.47905,2.48065,2.47387,2.47713,7500000.0
2007-11-22 14:24:00,2.48157,2.48178,2.47567,2.47889,8000000.0
2007-11-22 14:25:00,2.483,2.483,2.47675,2.48148,7750000.0
2007-11-22 14:26:00,2.48165,2.48197,2.47594,2.47788,8250000.0
2007-11-22 14:27:00,2.48372,2.48372,2.4808,2.48219,7000000.0
2007-11-22 14:28:00,2.4779,2.4821,2.47772,2.47985,8250000.0
2007-11-22 14:29:00,2.48225,2.48225,2.47647,2.48033,8000000.0
2007-11-22 14:30:00,2.48173,2.48173,2.47647,2.47784,5250000.0
2007-11-22 14:31:00,2.47909,2.48106,2.47394,2.47985,11500000.0
2007-11-22 14:32:00,2.47972,2.48143,2.47823,2.48111,10000000.0
2007-11-22 14:33:00,2.47886,2.48139,2.47775,2.48139,9140000.0
2007-11-22 14:34:00,2.48068,2.48255,2.4791,2.48206,8380000.0
2007-11-22 14:35:00,2.47998,2.48116,2.4772,2.47806,13250000.0
2007-11-22 14:36:00,2.48136,2.48139,2.47637,2.47976,11390000.0
2007-11-22 14:37:00,2.48111,2.48251,2.47938,2.48171,6880000.0
2007-11-22 14:38:00,2.47872,2.48136,2.47743,2.48029,7630000.0
2007-11-22 14:39:00,2.47882,2.48084,2.47795,2.47795,5380000.0
2007-11-22 14:40:00,2.47893,2.48031,2.47873,2.47901,6500000.0
2007-11-22 14:41:00,2.48266,2.48266,2.47802,2.48167,5880000.0
2007-11-22 14:42:00,2.47828,2.48119,2.47736,2.47736,6630000.0
2007-11-22 14:43:00,2.47706,2.48187,2.47509,2.48134,11250000.0
2007-11-22 14:44:00,2.47743,2.48266,2.47613,2.48243,5500000.0
2007-11-22 14:45:00,2.4818,2.4818,2.47674,2.47854,6750000.0
2007-11-22 14:46:00,2.47887,2.48156,2.47682,2.47918,10260000.0
2007-11-22 14:47:00,2.4827,2.4827,2.47861,2.47903,7500000.0
2007-11-22 14:48:00,2.48169,2.48239,2.47916,2.47971,12630000.0
2007-11-22 14:49:00,2.4831,2.4831,2.47896,2.48224,6500000.0
2007-11-22 14:50:00,2.4807,2.48229,2.4769,2.48022,7130000.0
2007-11-22 14:51:00,2.48097,2.48223,2.47968,2.48102,10000000.0
2007-11-22 14:52:00,2.4814,2.48178,2.47654,2.48158,12630000.0
2007-11-22 14:53:00,2.48136,2.48173,2.47728,2.47861,9630000.0
2007-11-22 14:54:00,2.48157,2.48157,2.47593,2.47888,13630000.0
2007-11-22 14:55:00,2.47849,2.48196,2.47777,2.48196,12250000.0
2007-11-22 14:56:00,2.48125,2.48268,2.4769,2.48191,9250000.0
2007-11-22 14:57:00,2.48114,2.48301,2.47916,2.48222,7880000.0
2007-11-22 14:58:00,2.4817,2.48293,2.48043,2.48119,7750000.0
2007-11-22 14:59:00,2.48114,2.48258,2.47973,2.47973,9000000.0
2007-11-22 15:00:00,2.48306,2.48306,2.48,2.48118,14380000.0
2007-11-22 15:01:00,2.48089,2.48112,2.47668,2.48078,10250000.0
2007-11-22 15:02:00,2.48119,2.48271,2.47777,2.48187,11250000.0
2007-11-22 15:03:00,2.47948,2.48279,2.47816,2.48114,10250000.0
2007-11-22 15:04:00,2.48244,2.48255,2.47629,2.48159,7880000.0
2007-11-22 15:05:00,2.48166,2.48211,2.47819,2.4792,8250000.0
2007-11-22 15:06:00,2.4823,2.4823,2.47787,2.48118,6880000.0
2007-11-22 15:07:00,2.48272,2.48272,2.47565,2.47796,5500000.0
2007-11-22 15:08:00,2.48145,2.48179,2.47655,2.48179,9130000.0
2007-11-22 15:09:00,2.4808,2.48176,2.47641,2.48152,10750000.0
2007-11-22 15:10:00,2.48254,2.48254,2.47845,2.48135,7750000.0
2007-11-22 15:11:00,2.48188,2.48188,2.47748,2.48184,12250000.0
2007-11-22 15:12:00,2.47944,2.4813,2.4791,2.48086,8500000.0
2007-11-22 15:13:00,2.47852,2.4832,2.4767,2.4832,9250000.0
2007-11-22 15:14:00,2.47998,2.48237,2.47881,2.47881,5500000.0
2007-11-22 15:15:00,2.47927,2.48282,2.4784,2.48063,11500000.0
2007-11-22 15:16:00,2.47848,2.48312,2.47848,2.48124,9000000.0
2007-11-22 15:17:00,2.48356,2.48356,2.47735,2.48165,11250000.0
2007-11-22 15:18:00,2.4797,2.48339,2.4797,2.48145,7380000.0
2007-11-22 15:19:00,2.48226,2.48238,2.47893,2.47893,7250000.0
2007-11-22 15:20:00,2.48266,2.48268,2.47904,2.47904,6630000.0
2007-11-22 15:21:00,2.48379,2.48379,2.4773,2.47968,11880000.0
2007-11-22 15:22:00,2.48313,2.48313,2.47589,2.47683,11500000.0
2007-11-22 15:23:00,2.48241,2.48303,2.47778,2.4801,6000000.0
2007-11-22 15:24:00,2.48138,2.48224,2.47737,2.48042,12880000.0
2007-11-22 15:25:00,2.48125,2.48231,2.47928,2.48034,11010000.0
2007-11-22 15:26:00,2.48362,2.48422,2.48177,2.48354,11630000.0
2007-11-22 15:27:00,2.48324,2.48355,2.48132,2.4829,5880000.0
2007-11-22 15:28:00,2.48315,2.48347,2.48031,2.48194,7250000.0
2007-11-22 15:29:00,2.47943,2.48274,2.47834,2.48256,6250000.0
2007-11-22 15:30:00,2.48261,2.48321,2.48145,2.48294,6500000.0
2007-11-22 15:31:00,2.48422,2.48445,2.48102,2.48102,7130000.0
2007-11-22 15:32:00,2.48411,2.48411,2.479,2.48331,10880000.0
2007-11-22 15:33:00,2.48284,2.48385,2.48109,2.4838,8250000.0
2007-11-22 15:34:00,2.48556,2.48556,2.48064,2.48424,6000000.0
2007-11-22 15:35:00,2.4826,2.48487,2.47873,2.47873,8380000.0
2007-11-22 15:36:00,2.48239,2.4857,2.48239,2.48568,9880000.0
2007-11-22 15:37:00,2.48688,2.48688,2.48315,2.48375,9630000.0
2007-11-22 15:38:00,2.48182,2.48492,2.48048,2.4845,13130000.0
2007-11-22 15:39:00,2.4824,2.48516,2.48019,2.48019,11130000.0
2007-11-22 15:40:00,2.48358,2.48469,2.47856,2.48466,10750000.0
2007-11-22 15:41:00,2.48168,2.4852,2.4788,2.4788,6250000.0
2007-11-22 15:42:00,2.4845,2.48494,2.48421,2.48481,5500000.0
2007-11-22 15:43:00,2.4809,2.48411,2.47896,2.48411,6260000.0
2007-11-22 15:44:00,2.48382,2.48504,2.48144,2.48154,11130000.0
2007-11-22 15:45:00,2.486,2.48638,2.48219,2.48481,9500000.0
2007-11-22 15:46:00,2.48533,2.48533,2.47988,2.48353,13750000.0
2007-11-22 15:47:00,2.4841,2.48511,2.48217,2.48287,10750000.0
2007-11-22 15:48:00,2.48302,2.48467,2.48159,2.48374,7750000.0
2007-11-22 15:49:00,2.48207,2.48466,2.47804,2.48397,11130000.0
2007-11-22 15:50:00,2.4847,2.48548,2.47953,2.4818,10380000.0
2007-11-22 15:51:00,2.48459,2.48492,2.48062,2.48088,7000000.0
2007-11-22 15:52:00,2.48181,2.48421,2.47955,2.48289,7000000.0
2007-11-22 15:53:00,2.48398,2.4846,2.48059,2.48406,9250000.0
2007-11-22 15:54:00,2.4842,2.4842,2.47792,2.48106,7750000.0
2007-11-22 15:55:00,2.48345,2.48456,2.48013,2.48098,6250000.0
2007-11-22 15:56:00,2.48236,2.48462,2.48036,2.48139,8880000.0
2007-11-22 15:57:00,2.48333,2.48339,2.47661,2.47661,8500000.0
2007-11-22 15:58:00,2.48442,2.48442,2.47806,2.47806,9250000.0
2007-11-22 15:59:00,2.48409,2.48409,2.47951,2.48026,7880000.0
2007-11-22 16:00:00,2.48277,2.48555,2.47949,2.48555,11000000.0
2007-11-22 16:01:00,2.4856,2.48602,2.4818,2.48188,11630000.0
2007-11-22 16:02:00,2.48635,2.48635,2.47875,2.47875,9380000.0
2007-11-22 16:03:00,2.48716,2.48838,2.48603,2.48661,6750000.0
2007-11-22 16:04:00,2.4848,2.48677,2.48335,2.48598,10250000.0
2007-11-22 16:05:00,2.48688,2.48737,2.48194,2.48651,8130000.0
2007-11-22 16:06:00,2.48605,2.48632,2.48448,2.48448,5250000.0
2007-11-22 16:07:00,2.48686,2.48704,2.48329,2.4839,9500000.0
2007-11-22 16:08:00,2.4842,2.48709,2.48386,2.48709,5250000.0
2007-11-22 16:09:00,2.48705,2.48705,2.48279,2.48279,7250000.0
2007-11-22 16:10:00,2.48543,2.48559,2.48121,2.48484,11500000.0
2007-11-22 16:11:00,2.48624,2.48624,2.4825,2.48452,9500000.0
2007-11-22 16:12:00,2.48667,2.4867,2.479,2.4831,13630000.0
2007-11-22 16:13:00,2.48665,2.48665,2.48169,2.48248,5750000.0
2007-11-22 16:14:00,2.48203,2.48528,2.48074,2.48257,10250000.0
2007-11-22 16:15:00,2.48375,2.48487,2.48142,2.48477,7000000.0
2007-11-22 16:16:00,2.48462,2.4848,2.47719,2.47829,8630000.0
2007-11-22 16:17:00,2.48499,2.48533,2.48249,2.48409,6630000.0
2007-11-22 16:18:00,2.48497,2.48497,2.48018,2.48201,7500000.0
2007-11-22 16:19:00,2.48467,2.486,2.47933,2.47933,10630000.0
2007-11-22 16:20:00,2.48222,2.48549,2.48149,2.48487,9000000.0
2007-11-22 16:21:00,2.48407,2.48407,2.48017,2.48043,6250000.0
2007-11-22 16:22:00,2.48352,2.4854,2.48183,2.482,8500000.0
2007-11-22 16:23:00,2.48551,2.48699,2.48206,2.48699,9250000.0
2007-11-22 16:24:00,2.48296,2.48734,2.48091,2.48513,10000000.0
2007-11-22 16:25:00,2.48609,2.48609,2.48284,2.48284,10000000.0
2007-11-22 16:26:00,2.48372,2.48534,2.48159,2.4835,11500000.0
2007-11-22 16:27:00,2.48264,2.48602,2.47977,2.48356,12000000.0
2007-11-22 16:28:00,2.48515,2.48592,2.48029,2.48572,10630000.0
2007-11-22 16:29:00,2.48486,2.48665,2.48279,2.48552,9250000.0
2007-11-22 16:30:00,2.48458,2.48612,2.48089,2.48612,6130000.0
2007-11-22 16:31:00,2.48404,2.48583,2.48263,2.48543,8500000.0
2007-11-22 16:32:00,2.48353,2.48564,2.48133,2.48384,8010000.0
2007-11-22 16:33:00,2.48697,2.48697,2.48117,2.48505,11250000.0
2007-11-22 16:34:00,2.48397,2.48651,2.48317,2.4865,12640000.0
2007-11-22 16:35:00,2.48538,2.48627,2.48398,2.48531,6750000.0
2007-11-22 16:36:00,2.48494,2.48652,2.48082,2.48164,11630000.0
2007-11-22 16:37:00,2.47996,2.48616,2.47996,2.48616,7380000.0
2007-11-22 16:38:00,2.48613,2.48613,2.48291,2.48552,12500000.0
2007-11-22 16:39:00,2.48635,2.48635,2.48318,2.4832,6000000.0
2007-11-22 16:40:00,2.4866,2.4866,2.47999,2.4829,7130000.0
2007-11-22 16:41:00,2.48451,2.48603,2.48111,2.48582,8500000.0
2007-11-22 16:42:00,2.48525,2.48597,2.48184,2.48302,8250000.0
2007-11-22 16:43:00,2.48153,2.48597,2.48153,2.48597,6380000.0
2007-11-22 16:44:00,2.48328,2.48577,2.48328,2.4835,7750000.0
2007-11-22 16:45:00,2.4871,2.4871,2.48244,2.48277,10500000.0
2007-11-22 16:46:00,2.48418,2.48544,2.48148,2.48252,9630000.0
2007-11-22 16:47:00,2.48258,2.48522,2.48208,2.4851,6250000.0
2007-11-22 16:48:00,2.4864,2.4864,2.48006,2.48549,6500000.0
2007-11-22 16:49:00,2.48377,2.48513,2.48156,2.48505,11380000.0
2007-11-22 16:50:00,2.48628,2.48628,2.47984,2.48569,7000000.0
2007-11-22 16:51:00,2.485,2.485,2.48233,2.48249,5880000.0
2007-11-22 16:52:00,2.48157,2.48554,2.48157,2.48548,7500000.0
2007-11-22 16:53:00,2.4859,2.4859,2.48208,2.48233,6500000.0
2007-11-22 16:54:00,2.48422,2.48513,2.47993,2.48256,8500000.0
2007-11-22 16:55:00,2.48509,2.48509,2.47984,2.47984,6500000.0
2007-11-22 16:56:00,2.48591,2.48602,2.48306,2.48409,6750000.0
2007-11-22 16:57:00,2.48235,2.48555,2.48177,2.48555,7630000.0
2007-11-22 16:58:00,2.48381,2.48581,2.48232,2.48502,12010000.0
2007-11-22 16:59:00,2.48608,2.48608,2.48001,2.4847,12380000.0
2007-11-22 17:00:00,2.48481,2.48537,2.48222,2.48453,9250000.0
2007-11-22 17:01:00,2.48259,2.48417,2.47792,2.4838,7250000.0
2007-11-22 17:02:00,2.48444,2.48444,2.47969,2.47969,6630000.0
2007-11-22 17:03:00,2.48402,2.48414,2.48195,2.48391,9000000.0
2007-11-22 17:04:00,2.48476,2.48476,2.48158,2.48387,6380000.0
2007-11-22 17:05:00,2.48239,2.48375,2.47871,2.48362,7630000.0
2007-11-22 17:06:00,2.48379,2.48409,2.48036,2.48301,10250000.0
2007-11-22 17:07:00,2.48427,2.48427,2.48073,2.48073,12880000.0
2007-11-22 17:08:00,2.48074,2.48441,2.48074,2.48112,8880000.0
2007-11-22 17:09:00,2.48324,2.48489,2.48197,2.48465,6750000.0
2007-11-22 17:10:00,2.4785,2.48408,2.4785,2.48316,8380000.0
2007-11-22 17:11:00,2.48102,2.48328,2.47996,2.48185,5630000.0
2007-11-22 17:12:00,2.48298,2.48456,2.48215,2.48362,5750000.0
2007-11-22 17:13:00,2.48422,2.48463,2.4808,2.48463,7750000.0
2007-11-22 17:14:00,2.48409,2.48425,2.47931,2.47989,6380000.0
2007-11-22 17:15:00,2.48098,2.48422,2.48086,2.48249,11260000.0
2007-11-22 17:16:00,2.48456,2.48456,2.48112,2.48352,10500000.0
2007-11-22 17:17:00,2.48235,2.48316,2.48118,2.48234,7000000.0
2007-11-22 17:18:00,2.48207,2.48298,2.48008,2.48229,9630000.0
2007-11-22 17:19:00,2.48083,2.48246,2.47949,2.48085,9510000.0
2007-11-22 17:20:00,2.48266,2.48317,2.47977,2.48287,11250000.0
2007-11-22 17:21:00,2.48279,2.48339,2.47892,2.48213,9510000.0
2007-11-22 17:22:00,2.48369,2.48369,2.48006,2.48262,9750000.0
2007-11-22 17:23:00,2.4816,2.48272,2.47837,2.48205,9760000.0
2007-11-22 17:24:00,2.47822,2.48257,2.47822,2.48257,6000000.0
2007-11-22 17:25:00,2.48068,2.48282,2.48051,2.48197,8000000.0
2007-11-22 17:26:00,2.48046,2.48235,2.48046,2.48235,7880000.0
2007-11-22 17:27:00,2.48057,2.48229,2.4779,2.48141,10000000.0
2007-11-22 17:28:00,2.48131,2.48228,2.47832,2.47873,7000000.0
2007-11-22 17:29:00,2.48223,2.48248,2.47748,2.48248,6130000.0
2007-11-22 17:30:00,2.48282,2.48282,2.47888,2.4799,8500000.0
2007-11-22 17:31:00,2.48004,2.48004,2.47896,2.47939,6260000.0
2007-11-22 17:32:00,2.4793,2.48148,2.47705,2.47705,9000000.0
2007-11-22 17:33:00,2.48077,2.4814,2.4759,2.47724,8380000.0
2007-11-22 17:34:00,2.48131,2.48195,2.47521,2.47521,7500000.0
2007-11-22 17:35:00,2.47758,2.48143,2.4743,2.4743,5250000.0
2007-11-22 17:36:00,2.4794,2.4808,2.47687,2.4808,7500000.0
2007-11-22 17:37:00,2.48066,2.48112,2.47626,2.47706,8000000.0
2007-11-22 17:38:00,2.4786,2.48064,2.4758,2.47819,8750000.0
2007-11-22 17:39:00,2.47951,2.4812,2.47892,2.48054,6750000.0
2007-11-22 17:40:00,2.48122,2.48122,2.47617,2.47909,10500000.0
2007-11-22 17:41:00,2.48015,2.48081,2.47589,2.47788,13750000.0
2007-11-22 17:42:00,2.47764,2.47764,2.47527,2.47641,8750000.0
2007-11-22 17:43:00,2.47629,2.47813,2.47467,2.47813,5250000.0
2007-11-22 17:44:00,2.4776,2.4776,2.47259,2.47498,7000000.0
2007-11-22 17:45:00,2.47597,2.47689,2.47397,2.47661,6000000.0
2007-11-22 17:46:00,2.47783,2.47944,2.47495,2.47542,11250000.0
2007-11-22 17:47:00,2.4791,2.47932,2.47493,2.47561,6000000.0
2007-11-22 17:48:00,2.47793,2.47854,2.47429,2.47459,8250000.0
2007-11-22 17:49:00,2.476,2.48125,2.47425,2.47589,11380000.0
2007-11-22 17:50:00,2.47763,2.47823,2.47365,2.47733,9630000.0
2007-11-22 17:51:00,2.47834,2.47834,2.47415,2.47618,12500000.0
2007-11-22 17:52:00,2.47778,2.47883,2.47561,2.47755,6260000.0
2007-11-22 17:53:00,2.47846,2.47868,2.47205,2.47831,9000000.0
2007-11-22 17:54:00,2.47419,2.47902,2.47419,2.47902,11380000.0
2007-11-22 17:55:00,2.47977,2.48032,2.47599,2.47599,5750000.0
2007-11-22 17:56:00,2.47726,2.47931,2.4751,2.47822,10000000.0
2007-11-22 17:57:00,2.47572,2.47787,2.47255,2.4744,7000000.0
2007-11-22 17:58:00,2.47656,2.47762,2.47336,2.4756,6000000.0
2007-11-22 17:59:00,2.47724,2.4777,2.47252,2.47741,5500000.0
2007-11-22 18:00:00,2.4779,2.4781,2.47257,2.47691,10750000.0
2007-11-22 18:01:00,2.47731,2.47731,2.47438,2.47441,10750000.0
2007-11-22 18:02:00,2.47687,2.47832,2.47416,2.47763,16250000.0
2007-11-22 18:03:00,2.47777,2.47777,2.47269,2.4765,5750000.0
2007-11-22 18:04:00,2.47721,2.47721,2.47425,2.47425,5250000.0
2007-11-22 18:05:00,2.47644,2.47736,2.47057,2.47656,11880000.0
2007-11-22 18:06:00,2.47617,2.4775,2.47345,2.47653,7750000.0
2007-11-22 18:07:00,2.47759,2.47763,2.47232,2.47441,8130000.0
2007-11-22 18:08:00,2.47707,2.47707,2.47217,2.47497,6750000.0
2007-11-22 18:09:00,2.47836,2.47836,2.47301,2.47534,10140000.0
2007-11-22 18:10:00,2.47451,2.47829,2.47451,2.47634,6500000.0
2007-11-22 18:11:00,2.47744,2.47867,2.47332,2.47551,7630000.0
2007-11-22 18:12:00,2.4764,2.47944,2.47502,2.47826,5500000.0
2007-11-22 18:13:00,2.47777,2.47802,2.47528,2.47802,5500000.0
2007-11-22 18:14:00,2.47602,2.47875,2.47513,2.47875,11630000.0
2007-11-22 18:15:00,2.47536,2.47827,2.47512,2.47759,12500000.0
2007-11-22 18:16:00,2.47674,2.47973,2.47419,2.47545,11630000.0
2007-11-22 18:17:00,2.47808,2.4784,2.47219,2.47259,19640000.0
2007-11-22 18:18:00,2.47594,2.47773,2.4726,2.47472,12130000.0
2007-11-22 18:19:00,2.47365,2.47767,2.47365,2.4756,7250000.0
2007-11-22 18:20:00,2.47423,2.47738,2.47342,2.47738,10750000.0
2007-11-22 18:21:00,2.47692,2.47814,2.47402,2.47402,5250000.0
2007-11-22 18:22:00,2.47505,2.47975,2.47411,2.47816,10130000.0
2007-11-22 18:23:00,2.47788,2.47788,2.47471,2.47704,8500000.0
2007-11-22 18:24:00,2.47684,2.47708,2.47279,2.47687,11010000.0
2007-11-22 18:25:00,2.4763,2.47803,2.47394,2.47655,6000000.0
2007-11-22 18:26:00,2.47405,2.47817,2.47405,2.47817,10000000.0
2007-11-22 18:27:00,2.47519,2.47647,2.47209,2.47647,6380000.0
2007-11-22 18:28:00,2.47595,2.47669,2.47098,2.47602,6500000.0
2007-11-22 18:29:00,2.4754,2.47758,2.47425,2.47425,5500000.0
2007-11-22 18:30:00,2.47711,2.47797,2.47213,2.47561,17000000.0
2007-11-22 18:31:00,2.47864,2.47876,2.47687,2.47687,8380000.0
2007-11-22 18:32:00,2.47778,2.47778,2.47151,2.4768,9750000.0
2007-11-22 18:33:00,2.47628,2.47652,2.47488,2.47639,6250000.0
2007-11-22 18:34:00,2.4781,2.4781,2.47241,2.47677,12000000.0
2007-11-22 18:35:00,2.47455,2.47634,2.47197,2.47634,8250000.0
2007-11-22 18:36:00,2.47704,2.47704,2.47379,2.47497,9380000.0
2007-11-22 18:37:00,2.47443,2.47607,2.47149,2.47607,7250000.0
2007-11-22 18:38:00,2.47638,2.47844,2.47291,2.47792,10500000.0
2007-11-22 18:39:00,2.47409,2.47717,2.47248,2.47667,8000000.0
2007-11-22 18:40:00,2.47699,2.47715,2.47264,2.47587,5750000.0
2007-11-22 18:41:00,2.47745,2.47745,2.47328,2.47385,9750000.0
2007-11-22 18:42:00,2.47497,2.477,2.47346,2.477,8000000.0
2007-11-22 18:43:00,2.47655,2.4776,2.47102,2.4765,12000000.0
2007-11-22 18:44:00,2.47445,2.47692,2.47277,2.47692,16250000.0
2007-11-22 18:45:00,2.47674,2.47674,2.4728,2.47651,7250000.0
2007-11-22 18:46:00,2.47713,2.47713,2.46954,2.47559,14500000.0
2007-11-22 18:47:00,2.47755,2.47755,2.47174,2.47397,10750000.0
2007-11-22 18:48:00,2.47607,2.47708,2.4716,2.47273,6500000.0
2007-11-22 18:49:00,2.47494,2.47651,2.47403,2.47541,6500000.0
2007-11-22 18:50:00,2.47534,2.47608,2.47141,2.47245,9630000.0
2007-11-22 18:51:00,2.4767,2.4767,2.47198,2.47198,8500000.0
2007-11-22 18:52:00,2.47606,2.47633,2.46998,2.47485,6130000.0
2007-11-22 18:53:00,2.47491,2.47682,2.47443,2.47682,12500000.0
2007-11-22 18:54:00,2.4748,2.47672,2.47242,2.4748,16250000.0
2007-11-22 18:55:00,2.47456,2.47709,2.47158,2.47529,6500000.0
2007-11-22 18:56:00,2.47564,2.47668,2.47135,2.47135,10500000.0
2007-11-22 18:57:00,2.4768,2.4768,2.47189,2.47216,10250000.0
2007-11-22 18:58:00,2.4745,2.47689,2.47228,2.47615,10000000.0
2007-11-22 18:59:00,2.47353,2.47694,2.47317,2.47604,5630000.0
2007-11-22 19:00:00,2.47774,2.47877,2.47134,2.4762,14510000.0
2007-11-22 19:01:00,2.47692,2.47744,2.47124,2.47693,8250000.0
2007-11-22 19:02:00,2.47415,2.47792,2.46866,2.4716,11000000.0
2007-11-22 19:03:00,2.47508,2.47668,2.4748,2.47579,9130000.0
2007-11-22 19:04:00,2.4767,2.47724,2.47192,2.47257,9380000.0
2007-11-22 19:05:00,2.4735,2.47605,2.472,2.47469,7250000.0
2007-11-22 19:06:00,2.4717,2.47659,2.4717,2.47341,11250000.0
2007-11-22 19:07:00,2.47469,2.47659,2.47022,2.47206,7750000.0
2007-11-22 19:08:00,2.47469,2.47569,2.47199,2.4728,10750000.0
2007-11-22 19:09:00,2.47264,2.47543,2.47264,2.47498,6250000.0
2007-11-22 19:10:00,2.47568,2.47594,2.47223,2.47533,5750000.0
2007-11-22 19:11:00,2.47289,2.47782,2.47175,2.4762,13630000.0
2007-11-22 19:12:00,2.47719,2.47719,2.47382,2.47572,8250000.0
2007-11-22 19:13:00,2.47331,2.47836,2.47135,2.47836,7000000.0
2007-11-22 19:14:00,2.47474,2.47713,2.47345,2.47345,10760000.0
2007-11-22 19:15:00,2.47503,2.47768,2.47135,2.4739,10630000.0
2007-11-22 19:16:00,2.47639,2.47837,2.4737,2.47535,18380000.0
2007-11-22 19:17:00,2.47492,2.47729,2.47492,2.47628,8750000.0
2007-11-22 19:18:00,2.47601,2.4783,2.47192,2.47403,11500000.0
2007-11-22 19:19:00,2.47443,2.47777,2.47347,2.47347,7500000.0
2007-11-22 19:20:00,2.47884,2.47884,2.47327,2.47509,8380000.0
2007-11-22 19:21:00,2.47545,2.4782,2.47545,2.47774,6880000.0
2007-11-22 19:22:00,2.47738,2.4777,2.47508,2.47612,8000000.0
2007-11-22 19:23:00,2.47815,2.47815,2.47566,2.47577,11250000.0
2007-11-22 19:24:00,2.47591,2.47788,2.47452,2.4773,5500000.0
2007-11-22 19:25:00,2.47637,2.47862,2.47057,2.47862,7000000.0
2007-11-22 19:26:00,2.4768,2.47894,2.4768,2.47879,7750000.0
2007-11-22 19:27:00,2.47645,2.47934,2.47645,2.47891,5500000.0
2007-11-22 19:28:00,2.47609,2.47983,2.47357,2.47516,7510000.0
2007-11-22 19:29:00,2.47964,2.47987,2.475,2.47664,14750000.0
2007-11-22 19:30:00,2.47744,2.48023,2.47653,2.47653,5500000.0
2007-11-22 19:31:00,2.47267,2.47907,2.47267,2.47605,7250000.0
2007-11-22 19:32:00,2.47642,2.47901,2.47526,2.47732,6630000.0
2007-11-22 19:33:00,2.47609,2.47845,2.47232,2.47829,8500000.0
2007-11-22 19:34:00,2.47619,2.47929,2.47519,2.47929,13880000.0
2007-11-22 19:35:00,2.47847,2.47909,2.47407,2.47874,9750000.0
2007-11-22 19:36:00,2.47753,2.47841,2.47581,2.47841,5750000.0
2007-11-22 19:37:00,2.47577,2.47837,2.47239,2.47807,8500000.0
2007-11-22 19:38:00,2.47984,2.47984,2.47414,2.47414,11750000.0
2007-11-22 19:39:00,2.47869,2.47964,2.47375,2.47743,7750000.0
2007-11-22 19:40:00,2.47761,2.47896,2.47683,2.47732,10000000.0
2007-11-22 19:41:00,2.47719,2.47921,2.47545,2.47657,6500000.0
2007-11-22 19:42:00,2.47792,2.48037,2.47731,2.48037,7250000.0
2007-11-22 19:43:00,2.47792,2.47921,2.47704,2.47879,7630000.0
2007-11-22 19:44:00,2.47741,2.47909,2.47467,2.47909,7880000.0
2007-11-22 19:45:00,2.47751,2.47981,2.47495,2.47981,10000000.0
2007-11-22 19:46:00,2.4782,2.48002,2.47726,2.47726,7000000.0
2007-11-22 19:47:00,2.48016,2.48041,2.47343,2.47927,7500000.0
2007-11-22 19:48:00,2.47863,2.47928,2.47672,2.47727,6750000.0
2007-11-22 19:49:00,2.47603,2.47964,2.47603,2.47857,7130000.0
2007-11-22 19:50:00,2.47933,2.48021,2.47447,2.48021,9500000.0
2007-11-22 19:51:00,2.47777,2.48039,2.4764,2.47716,9250000.0
2007-11-22 19:52:00,2.47526,2.47881,2.47351,2.47881,6750000.0
2007-11-22 19:53:00,2.477,2.47972,2.47528,2.47607,8250000.0
2007-11-22 19:54:00,2.47781,2.47983,2.47545,2.47545,9010000.0
2007-11-22 19:55:00,2.47762,2.48068,2.47608,2.48068,10000000.0
2007-11-22 19:56:00,2.4798,2.48007,2.47518,2.48,8500000.0
2007-11-22 19:57:00,2.47876,2.48084,2.47423,2.47423,16130000.0
2007-11-22 19:58:00,2.4794,2.48038,2.47561,2.47887,10250000.0
2007-11-22 19:59:00,2.47464,2.47943,2.47374,2.47943,5500000.0
2007-11-22 20:00:00,2.47591,2.47936,2.47575,2.47716,8250000.0
2007-11-22 20:01:00,2.47389,2.47823,2.47362,2.47362,8010000.0
2007-11-22 20:02:00,2.47874,2.47936,2.47509,2.47592,7750000.0
2007-11-22 20:03:00,2.47679,2.47885,2.47594,2.47881,6380000.0
2007-11-22 20:04:00,2.47675,2.47857,2.47614,2.47827,7130000.0
2007-11-22 20:05:00,2.47834,2.47846,2.47453,2.47694,9250000.0
2007-11-22 20:06:00,2.47713,2.47825,2.47424,2.47622,8130000.0
2007-11-22 20:07:00,2.47814,2.47825,2.47506,2.47638,11000000.0
2007-11-22 20:08:00,2.47593,2.48015,2.47593,2.47831,9380000.0
2007-11-22 20:09:00,2.47835,2.47921,2.4747,2.47921,14250000.0
2007-11-22 20:10:00,2.47766,2.47897,2.47544,2.47581,5500000.0
2007-11-22 20:11:00,2.47774,2.4795,2.47413,2.4795,6250000.0
2007-11-22 20:12:00,2.4778,2.47885,2.47538,2.47576,7500000.0
2007-11-22 20:13:00,2.47536,2.47884,2.47536,2.47637,8010000.0
2007-11-22 20:14:00,2.4756,2.47949,2.4756,2.47896,11750000.0
2007-11-22 20:15:00,2.47867,2.47955,2.47357,2.47357,7750000.0
2007-11-22 20:16:00,2.47429,2.47862,2.47429,2.47862,13250000.0
2007-11-22 20:17:00,2.47679,2.47836,2.47312,2.47733,7250000.0
2007-11-22 20:18:00,2.47688,2.47883,2.47311,2.47883,7500000.0
2007-11-22 20:19:00,2.47741,2.47801,2.47632,2.47632,4000000.0
2007-11-22 20:20:00,2.4744,2.4771,2.47139,2.4771,8250000.0
2007-11-22 20:21:00,2.4767,2.47865,2.47597,2.47707,9010000.0
2007-11-22 20:22:00,2.47757,2.47883,2.47669,2.47841,6130000.0
2007-11-22 20:23:00,2.47747,2.47852,2.47363,2.47363,7000000.0
2007-11-22 20:24:00,2.47938,2.48018,2.47733,2.47747,10630000.0
2007-11-22 20:25:00,2.47757,2.47948,2.47545,2.47948,10500000.0
2007-11-22 20:26:00,2.47965,2.47965,2.47429,2.4758,15260000.0
2007-11-22 20:27:00,2.47804,2.47896,2.47365,2.47693,10000000.0
2007-11-22 20:29:00,2.47979,2.48032,2.47635,2.47658,9750000.0
2007-11-22 20:30:00,2.47762,2.4792,2.47438,2.47737,10500000.0
2007-11-22 20:31:00,2.47968,2.47981,2.47647,2.47647,6880000.0
2007-11-22 20:32:00,2.47679,2.48035,2.47567,2.47996,7750000.0
2007-11-22 20:33:00,2.47977,2.48041,2.47491,2.47619,8250000.0
2007-11-22 20:34:00,2.47769,2.47998,2.47769,2.47948,6000000.0
2007-11-22 20:35:00,2.47843,2.47948,2.47616,2.47782,5250000.0
2007-11-22 20:36:00,2.47667,2.47996,2.47589,2.47939,6250000.0
2007-11-22 20:37:00,2.47939,2.47939,2.47491,2.47756,6500000.0
2007-11-22 20:38:00,2.48031,2.48033,2.47697,2.48033,10880000.0
2007-11-22 20:39:00,2.47561,2.47864,2.47294,2.47294,7500000.0
2007-11-22 20:40:00,2.47609,2.47949,2.47433,2.47806,13500000.0
2007-11-22 20:41:00,2.47614,2.48016,2.47614,2.48016,6000000.0
2007-11-22 20:42:00,2.48018,2.48018,2.47614,2.47947,9260000.0
2007-11-22 20:43:00,2.4776,2.47916,2.47753,2.4791,5500000.0
2007-11-22 20:44:00,2.4779,2.48033,2.4747,2.48033,10000000.0
2007-11-22 20:45:00,2.47863,2.4799,2.47601,2.47746,7380000.0
2007-11-22 20:46:00,2.47344,2.47978,2.47344,2.47969,8510000.0
2007-11-22 20:47:00,2.47907,2.47907,2.47636,2.47636,5750000.0
2007-11-22 20:48:00,2.47921,2.47921,2.47433,2.47767,9000000.0
2007-11-22 20:49:00,2.4766,2.47995,2.47535,2.47933,7500000.0
2007-11-22 20:50:00,2.47478,2.48056,2.47478,2.47932,10500000.0
2007-11-22 20:51:00,2.47747,2.47988,2.47538,2.47988,8000000.0
2007-11-22 20:52:00,2.47747,2.4808,2.47449,2.47966,6000000.0
2007-11-22 20:53:00,2.47973,2.47973,2.475,2.47776,6750000.0
2007-11-22 20:54:00,2.47493,2.4787,2.47493,2.47861,7380000.0
2007-11-22 20:55:00,2.4784,2.47975,2.47521,2.47753,10250000.0
2007-11-22 20:56:00,2.47677,2.48042,2.47677,2.47778,5250000.0
2007-11-22 20:57:00,2.47807,2.47927,2.47436,2.47905,7500000.0
2007-11-22 20:58:00,2.47989,2.47989,2.47414,2.47601,7500000.0
2007-11-22 20:59:00,2.47792,2.48031,2.47547,2.47756,8880000.0
2007-11-22 21:00:00,2.47529,2.47729,2.47329,2.47458,8630000.0
2007-11-22 21:01:00,2.47818,2.47906,2.47563,2.47563,5750000.0
2007-11-22 21:02:00,2.47488,2.47776,2.47361,2.47361,13750000.0
2007-11-22 21:03:00,2.47721,2.47984,2.4761,2.4761,8000000.0
2007-11-22 21:04:00,2.47665,2.47968,2.47467,2.47668,10000000.0
2007-11-22 21:05:00,2.47716,2.47716,2.47293,2.47558,3380000.0
2007-11-22 21:06:00,2.47779,2.47955,2.47374,2.47688,7130000.0
2007-11-22 21:07:00,2.47659,2.48019,2.47659,2.4798,7500000.0
2007-11-22 21:08:00,2.47597,2.47983,2.47579,2.47633,10500000.0
2007-11-22 21:09:00,2.47544,2.47937,2.47401,2.47561,9000000.0
2007-11-22 21:10:00,2.47701,2.47865,2.47695,2.47752,5500000.0
2007-11-22 21:11:00,2.47935,2.47948,2.47486,2.47625,7750000.0
2007-11-22 21:12:00,2.47741,2.47814,2.47439,2.47451,5130000.0
2007-11-22 21:13:00,2.47934,2.47934,2.47363,2.47547,10130000.0
2007-11-22 21:14:00,2.47903,2.47903,2.47245,2.47245,5880000.0
2007-11-22 21:15:00,2.47574,2.47789,2.47541,2.47789,5500000.0
2007-11-22 21:16:00,2.47908,2.47908,2.47432,2.47544,5750000.0
2007-11-22 21:17:00,2.47593,2.47846,2.47493,2.4767,11000000.0
2007-11-22 21:18:00,2.47708,2.4786,2.47383,2.4786,6500000.0
2007-11-22 21:19:00,2.4775,2.47826,2.4764,2.47801,5750000.0
2007-11-22 21:20:00,2.47876,2.47968,2.47278,2.47918,10000000.0
2007-11-22 21:21:00,2.47788,2.47876,2.47513,2.47513,11630000.0
2007-11-22 21:22:00,2.47693,2.4788,2.47282,2.47753,8130000.0
2007-11-22 21:23:00,2.47568,2.47912,2.47568,2.47813,7000000.0
2007-11-22 21:24:00,2.47608,2.47817,2.47471,2.47471,7000000.0
2007-11-22 21:25:00,2.47913,2.47943,2.47558,2.47794,8500000.0
2007-11-22 21:27:00,2.47722,2.47731,2.47314,2.47586,6000000.0
2007-11-22 21:28:00,2.47688,2.47913,2.47512,2.47869,6500000.0
2007-11-22 21:30:00,2.47846,2.47846,2.4726,2.47724,10750000.0
2007-11-22 21:31:00,2.47627,2.47817,2.4748,2.47563,12380000.0
2007-11-22 21:32:00,2.4776,2.4776,2.47442,2.47693,10250000.0
2007-11-22 21:33:00,2.47689,2.47858,2.4741,2.47858,7750000.0
2007-11-22 21:34:00,2.47488,2.47885,2.47386,2.47709,10250000.0
2007-11-22 21:35:00,2.47151,2.4776,2.47151,2.47746,8250000.0
2007-11-22 21:36:00,2.47559,2.47789,2.47526,2.47766,10000000.0
2007-11-22 21:37:00,2.47724,2.47781,2.47571,2.47611,7750000.0
2007-11-22 21:38:00,2.47388,2.47835,2.4735,2.47395,9750000.0
2007-11-22 21:39:00,2.47549,2.47937,2.47549,2.47937,5250000.0
2007-11-22 21:40:00,2.47409,2.47783,2.47409,2.47742,10000000.0
2007-11-22 21:41:00,2.47642,2.47717,2.47208,2.47561,10130000.0
2007-11-22 21:42:00,2.47842,2.47867,2.47821,2.47842,7750000.0
2007-11-22 21:43:00,2.47852,2.47852,2.47668,2.47798,6750000.0
2007-11-22 21:44:00,2.47629,2.47712,2.4736,2.4736,7000000.0
2007-11-22 21:45:00,2.47455,2.47547,2.47305,2.47305,10630000.0
2007-11-22 21:46:00,2.47524,2.47844,2.47522,2.47563,7500000.0
2007-11-22 21:47:00,2.47632,2.47859,2.47511,2.47816,9250000.0
2007-11-22 21:48:00,2.47353,2.47739,2.47184,2.47489,10750000.0
2007-11-22 21:49:00,2.47793,2.47892,2.47558,2.47558,5750000.0
2007-11-22 21:50:00,2.47473,2.47473,2.4723,2.4723,1500000.0
2007-11-22 21:51:00,2.47891,2.47894,2.47361,2.47637,12130000.0
2007-11-22 21:52:00,2.47688,2.47849,2.47268,2.47396,5500000.0
2007-11-22 21:53:00,2.47653,2.47741,2.47371,2.47371,7250000.0
2007-11-22 21:54:00,2.47384,2.47856,2.47384,2.47856,6630000.0
2007-11-22 21:55:00,2.47612,2.47853,2.47374,2.47853,11250000.0
2007-11-22 21:56:00,2.4763,2.47731,2.47266,2.4763,8750000.0
2007-11-22 21:57:00,2.47678,2.47953,2.47678,2.47708,7130000.0
2007-11-22 21:58:00,2.4775,2.47848,2.4745,2.47574,7250000.0
2007-11-22 21:59:00,2.47173,2.4781,2.47173,2.47809,9000000.0
2007-11-22 22:00:00,2.4772,2.47801,2.47572,2.47685,5500000.0
2007-11-22 22:02:00,2.47444,2.47844,2.47293,2.47682,8750000.0
2007-11-22 22:03:00,2.47564,2.4787,2.47487,2.4787,12750000.0
2007-11-22 22:04:00,2.47838,2.47891,2.47578,2.47707,6750000.0
2007-11-22 22:05:00,2.47743,2.47873,2.47527,2.47527,5250000.0
2007-11-22 22:06:00,2.47672,2.47841,2.47358,2.47841,7750000.0
2007-11-22 22:07:00,2.47707,2.4792,2.47528,2.47572,7000000.0
2007-11-22 22:08:00,2.47957,2.47957,2.47527,2.47938,6250000.0
2007-11-22 22:09:00,2.47311,2.47642,2.47214,2.47422,8500000.0
2007-11-22 22:10:00,2.4782,2.47902,2.47698,2.47698,6000000.0
2007-11-22 22:12:00,2.47702,2.47912,2.47702,2.47891,5500000.0
2007-11-22 22:13:00,2.47683,2.4784,2.47233,2.47815,6250000.0
2007-11-22 22:15:00,2.47817,2.47898,2.47591,2.47677,7000000.0
2007-11-22 22:16:00,2.47367,2.47827,2.47367,2.47812,7500000.0
2007-11-22 22:17:00,2.4774,2.47777,2.47158,2.47723,9000000.0
2007-11-22 22:18:00,2.47438,2.47792,2.47379,2.47792,7500000.0
2007-11-22 22:19:00,2.47463,2.47811,2.47435,2.47435,9750000.0
2007-11-22 22:20:00,2.47832,2.47852,2.4748,2.4748,8500000.0
2007-11-22 22:21:00,2.47912,2.47912,2.47777,2.47908,8250000.0
2007-11-22 22:22:00,2.47521,2.47821,2.47386,2.47616,9000000.0
2007-11-22 22:23:00,2.47888,2.47913,2.47552,2.47913,12500000.0
2007-11-22 22:24:00,2.47487,2.47844,2.47452,2.47844,7750000.0
2007-11-22 22:26:00,2.47582,2.47988,2.47582,2.47817,10760000.0
2007-11-22 22:27:00,2.47522,2.47874,2.47403,2.47453,12880000.0
2007-11-22 22:28:00,2.47537,2.47813,2.47441,2.47441,7880000.0
2007-11-22 22:29:00,2.47736,2.47834,2.4717,2.47634,6880000.0
2007-11-22 22:30:00,2.47514,2.47776,2.47514,2.47587,6250000.0
2007-11-22 22:31:00,2.47693,2.47882,2.47557,2.47878,9250000.0
2007-11-22 22:32:00,2.47708,2.47903,2.47708,2.47862,8130000.0
2007-11-22 22:34:00,2.47847,2.47847,2.47421,2.47683,10750000.0
2007-11-22 22:35:00,2.47241,2.47853,2.47241,2.47646,5380000.0
2007-11-22 22:36:00,2.47825,2.47834,2.47171,2.47421,9380000.0
2007-11-22 22:37:00,2.47788,2.47796,2.47215,2.47796,10750000.0
2007-11-22 22:38:00,2.47678,2.47761,2.47388,2.47599,5880000.0
2007-11-22 22:39:00,2.47486,2.47819,2.47422,2.47422,8380000.0
2007-11-22 22:40:00,2.47606,2.47753,2.47513,2.47753,8000000.0
2007-11-22 22:42:00,2.47764,2.47764,2.47308,2.47308,6250000.0
2007-11-22 22:44:00,2.47872,2.47928,2.4746,2.47928,6750000.0
2007-11-22 22:45:00,2.47864,2.47882,2.47608,2.47882,7500000.0
2007-11-22 22:47:00,2.47923,2.47923,2.47467,2.47881,6500000.0
2007-11-22 22:48:00,2.47662,2.4793,2.47511,2.47763,13000000.0
2007-11-22 22:49:00,2.47611,2.47668,2.47267,2.47407,13250000.0
2007-11-22 22:50:00,2.4784,2.4784,2.47452,2.47789,7750000.0
2007-11-22 22:51:00,2.47452,2.47785,2.47137,2.47582,9750000.0
2007-11-22 22:52:00,2.47389,2.47793,2.47355,2.47793,8380000.0
2007-11-22 22:53:00,2.47725,2.4794,2.47383,2.47684,7130000.0
2007-11-22 22:54:00,2.47491,2.47512,2.47308,2.47492,7000000.0
2007-11-22 22:55:00,2.47611,2.47797,2.47418,2.47672,6500000.0
2007-11-22 22:56:00,2.47894,2.47913,2.47468,2.47911,5500000.0
2007-11-22 22:58:00,2.47728,2.47728,2.47385,2.47559,10630000.0
2007-11-22 22:59:00,2.47689,2.47838,2.47649,2.47793,8500000.0
2007-11-22 23:00:00,2.47652,2.47893,2.47282,2.47893,7500000.0
2007-11-22 23:01:00,2.47881,2.47967,2.47697,2.47967,11750000.0
2007-11-22 23:02:00,2.47686,2.47825,2.47349,2.47731,6880000.0
2007-11-22 23:03:00,2.47642,2.47708,2.47302,2.47491,9250000.0
2007-11-22 23:04:00,2.47416,2.4762,2.47348,2.47587,5000000.0
2007-11-22 23:05:00,2.47796,2.47863,2.4745,2.47863,11000000.0
2007-11-22 23:06:00,2.47746,2.47867,2.47408,2.47867,5500000.0
2007-11-22 23:08:00,2.47882,2.47943,2.47597,2.47928,8630000.0
2007-11-22 23:09:00,2.47905,2.47905,2.47565,2.47882,10010000.0
2007-11-22 23:10:00,2.47777,2.47777,2.47278,2.47278,7750000.0
2007-11-22 23:11:00,2.47841,2.4786,2.47657,2.47657,3750000.0
2007-11-22 23:12:00,2.47885,2.47947,2.47343,2.47343,7500000.0
2007-11-22 23:14:00,2.47833,2.47835,2.47545,2.47835,11130000.0
2007-11-22 23:15:00,2.47185,2.47805,2.47185,2.47489,11260000.0
2007-11-22 23:16:00,2.47771,2.47771,2.47289,2.47289,11000000.0
2007-11-22 23:17:00,2.47857,2.47857,2.47596,2.47639,5250000.0
2007-11-22 23:18:00,2.47549,2.47625,2.47373,2.47625,6380000.0
2007-11-22 23:19:00,2.47882,2.47943,2.47708,2.47851,13010000.0
2007-11-22 23:20:00,2.47866,2.47907,2.47683,2.47907,8500000.0
2007-11-22 23:22:00,2.48029,2.48029,2.47378,2.47552,8630000.0
2007-11-22 23:23:00,2.47757,2.47987,2.47463,2.47835,8630000.0
2007-11-22 23:24:00,2.4785,2.4785,2.47383,2.4746,7130000.0
2007-11-22 23:25:00,2.47762,2.47952,2.47525,2.47525,9510000.0
2007-11-22 23:27:00,2.47843,2.47942,2.47698,2.47942,14500000.0
2007-11-22 23:28:00,2.47873,2.47882,2.47533,2.47752,6130000.0
2007-11-22 23:29:00,2.47327,2.47709,2.47327,2.47701,9250000.0
2007-11-22 23:30:00,2.47326,2.47723,2.47218,2.47574,10500000.0
2007-11-22 23:32:00,2.47692,2.47712,2.47303,2.47712,5250000.0
2007-11-22 23:33:00,2.47733,2.47779,2.47196,2.47402,7000000.0
2007-11-22 23:34:00,2.47737,2.47827,2.47341,2.47562,11750000.0
2007-11-22 23:35:00,2.47636,2.47702,2.47557,2.47662,6500000.0
2007-11-22 23:36:00,2.47616,2.47887,2.47414,2.47726,10000000.0
2007-11-22 23:37:00,2.47494,2.47821,2.47494,2.47709,5750000.0
2007-11-22 23:38:00,2.47538,2.47799,2.47412,2.47661,12380000.0
2007-11-22 23:39:00,2.47435,2.4782,2.47435,2.47696,6000000.0
2007-11-22 23:40:00,2.47652,2.47821,2.47607,2.47779,7000000.0
2007-11-22 23:41:00,2.47747,2.47808,2.47598,2.47717,6000000.0
2007-11-22 23:42:00,2.47589,2.47876,2.47456,2.47819,8250000.0
2007-11-22 23:43:00,2.47619,2.47704,2.47516,2.47704,8000000.0
2007-11-22 23:44:00,2.4773,2.47793,2.47645,2.47793,4750000.0
2007-11-22 23:46:00,2.47702,2.47937,2.47702,2.47802,5750000.0
2007-11-22 23:47:00,2.478,2.47905,2.47528,2.47666,7250000.0
2007-11-22 23:48:00,2.47548,2.47728,2.47543,2.47728,5750000.0
2007-11-22 23:49:00,2.47528,2.4785,2.47345,2.47815,7750000.0
2007-11-22 23:50:00,2.47717,2.4795,2.47449,2.4795,7130000.0
2007-11-22 23:51:00,2.47975,2.47987,2.47462,2.47662,6000000.0
2007-11-22 23:52:00,2.47998,2.47998,2.47463,2.47463,7750000.0
2007-11-22 23:53:00,2.47632,2.47954,2.47397,2.47954,7880000.0
2007-11-22 23:54:00,2.47886,2.47912,2.47557,2.47677,9000000.0
2007-11-22 23:55:00,2.4792,2.4792,2.47732,2.47877,6500000.0
2007-11-22 23:56:00,2.47889,2.47889,2.47594,2.4775,6000000.0
2007-11-22 23:57:00,2.47735,2.4796,2.47465,2.4766,11750000.0
2007-11-22 23:58:00,2.47663,2.47767,2.47429,2.477,7880000.0
2007-11-22 23:59:00,2.4774,2.47872,2.47605,2.47872,8260000.0
2007-11-23 00:00:00,2.47766,2.47861,2.47616,2.47616,8880000.0
2007-11-23 00:01:00,2.47739,2.47833,2.47475,2.47795,5630000.0
2007-11-23 00:02:00,2.47599,2.47807,2.47599,2.47807,9130000.0
2007-11-23 00:03:00,2.47329,2.47621,2.47253,2.47534,11250000.0
2007-11-23 00:04:00,2.47501,2.478,2.47501,2.47593,8750000.0
2007-11-23 00:05:00,2.47694,2.4777,2.47225,2.47225,8000000.0
2007-11-23 00:06:00,2.47655,2.47855,2.47263,2.47855,9130000.0
2007-11-23 00:07:00,2.47363,2.47897,2.47363,2.47665,5250000.0
2007-11-23 00:08:00,2.47861,2.47861,2.47459,2.47459,6380000.0
2007-11-23 00:09:00,2.47541,2.47903,2.47531,2.47823,6880000.0
2007-11-23 00:10:00,2.47799,2.47954,2.4744,2.47907,11000000.0
2007-11-23 00:11:00,2.47661,2.47945,2.47448,2.47841,20130000.0
2007-11-23 00:12:00,2.47835,2.47882,2.47435,2.47747,9000000.0
2007-11-23 00:13:00,2.4778,2.47919,2.47394,2.47717,6880000.0
2007-11-23 00:14:00,2.47821,2.47879,2.47307,2.47764,9000000.0
2007-11-23 00:15:00,2.47689,2.47843,2.4767,2.47823,6000000.0
2007-11-23 00:16:00,2.4735,2.47686,2.4735,2.47686,2500000.0
2007-11-23 00:17:00,2.47726,2.47946,2.47508,2.47891,5500000.0
2007-11-23 00:18:00,2.47691,2.47909,2.47517,2.47904,5250000.0
2007-11-23 00:19:00,2.47757,2.47757,2.475,2.475,7630000.0
2007-11-23 00:20:00,2.47762,2.47762,2.47375,2.47686,8000000.0
2007-11-23 00:21:00,2.47681,2.47872,2.47396,2.4783,9250000.0
2007-11-23 00:22:00,2.47771,2.4789,2.47715,2.47715,7000000.0
2007-11-23 00:23:00,2.47364,2.47901,2.47345,2.47775,7750000.0
2007-11-23 00:24:00,2.4775,2.47852,2.47551,2.47815,9500000.0
2007-11-23 00:25:00,2.47754,2.47899,2.47423,2.47423,8500000.0
2007-11-23 00:26:00,2.47449,2.47899,2.47449,2.47686,6750000.0
2007-11-23 00:27:00,2.47655,2.48008,2.47655,2.47732,7000000.0
2007-11-23 00:28:00,2.4751,2.47867,2.4737,2.47455,6750000.0
2007-11-23 00:29:00,2.47501,2.47891,2.47447,2.47778,9630000.0
2007-11-23 00:30:00,2.47701,2.4784,2.47271,2.47595,11250000.0
2007-11-23 00:31:00,2.47413,2.47778,2.47327,2.47772,8750000.0
2007-11-23 00:32:00,2.47829,2.47959,2.47571,2.47806,10500000.0
2007-11-23 00:33:00,2.47544,2.4784,2.47441,2.47765,5750000.0
2007-11-23 00:34:00,2.47783,2.4787,2.4744,2.47641,7000000.0
2007-11-23 00:35:00,2.47712,2.47763,2.4736,2.4773,7500000.0
2007-11-23 00:36:00,2.47792,2.47926,2.47394,2.4781,10750000.0
2007-11-23 00:37:00,2.47718,2.47872,2.47515,2.47515,6380000.0
2007-11-23 00:38:00,2.47909,2.47909,2.4742,2.47827,7750000.0
2007-11-23 00:39:00,2.47526,2.47834,2.47431,2.47476,6500000.0
2007-11-23 00:40:00,2.47667,2.47821,2.47391,2.47715,7130000.0
2007-11-23 00:41:00,2.47384,2.47856,2.47384,2.47664,6130000.0
2007-11-23 00:42:00,2.47795,2.47795,2.47377,2.47773,7380000.0
2007-11-23 00:44:00,2.47376,2.47897,2.47376,2.47897,7750000.0
2007-11-23 00:45:00,2.47631,2.47961,2.47547,2.47759,14750000.0
2007-11-23 00:47:00,2.47507,2.47562,2.47215,2.47348,10880000.0
2007-11-23 00:48:00,2.47379,2.47854,2.47273,2.47642,8000000.0
2007-11-23 00:49:00,2.47428,2.47527,2.47262,2.47358,8250000.0
2007-11-23 00:50:00,2.47714,2.47865,2.47507,2.47612,6250000.0
2007-11-23 00:51:00,2.47428,2.47949,2.47428,2.47774,8500000.0
2007-11-23 00:52:00,2.47426,2.47737,2.47383,2.47383,8500000.0
2007-11-23 00:53:00,2.47597,2.47613,2.47228,2.47313,17500000.0
2007-11-23 00:54:00,2.47742,2.47879,2.47614,2.47827,5250000.0
2007-11-23 00:55:00,2.47362,2.47602,2.47252,2.47252,7750000.0
2007-11-23 00:57:00,2.47528,2.47532,2.47183,2.47466,9000000.0
2007-11-23 00:58:00,2.4752,2.47532,2.47283,2.47347,12000000.0
2007-11-23 01:00:00,2.47162,2.47896,2.47162,2.47896,8000000.0
2007-11-23 01:01:00,2.47701,2.47886,2.47647,2.47702,15500000.0
2007-11-23 01:03:00,2.47532,2.47532,2.47368,2.47532,3750000.0
2007-11-23 01:04:00,2.4767,2.47823,2.4694,2.47823,21380000.0
2007-11-23 01:05:00,2.4789,2.4789,2.47624,2.47624,5630000.0
2007-11-23 01:06:00,2.47479,2.47513,2.47465,2.47513,9250000.0
2007-11-23 01:07:00,2.47592,2.48034,2.4757,2.4757,10760000.0
2007-11-23 01:08:00,2.47896,2.47896,2.47632,2.47632,12250000.0
2007-11-23 01:09:00,2.47596,2.47859,2.47462,2.47562,8130000.0
2007-11-23 01:11:00,2.47511,2.47515,2.47288,2.47512,6000000.0
2007-11-23 01:13:00,2.47663,2.47997,2.47624,2.47873,11510000.0
2007-11-23 01:14:00,2.47741,2.47816,2.47376,2.47543,13000000.0
2007-11-23 01:15:00,2.47742,2.47837,2.4742,2.47837,5750000.0
2007-11-23 01:16:00,2.47799,2.47841,2.47388,2.4776,11000000.0
2007-11-23 01:17:00,2.47696,2.47939,2.47474,2.47635,7000000.0
2007-11-23 01:18:00,2.47806,2.47806,2.47161,2.47723,10260000.0
2007-11-23 01:19:00,2.47491,2.47532,2.47328,2.47475,7750000.0
2007-11-23 01:20:00,2.47316,2.47789,2.47311,2.47631,9750000.0
2007-11-23 01:21:00,2.47516,2.47674,2.47317,2.47576,7500000.0
2007-11-23 01:22:00,2.47467,2.47773,2.47079,2.47079,16500000.0
2007-11-23 01:23:00,2.4777,2.47795,2.47202,2.47778,13750000.0
2007-11-23 01:24:00,2.47803,2.47803,2.47485,2.4752,11250000.0
2007-11-23 01:25:00,2.47588,2.47916,2.47333,2.47588,8250000.0
2007-11-23 01:26:00,2.47666,2.47815,2.47485,2.47485,5750000.0
2007-11-23 01:27:00,2.4736,2.47685,2.47233,2.47304,9000000.0
2007-11-23 01:28:00,2.47715,2.47819,2.47506,2.47506,6500000.0
2007-11-23 01:29:00,2.478,2.4783,2.476,2.47729,13500000.0
2007-11-23 01:30:00,2.47642,2.47796,2.47634,2.47678,13130000.0
2007-11-23 01:31:00,2.47497,2.47872,2.47377,2.4784,9500000.0
2007-11-23 01:32:00,2.47562,2.47742,2.47376,2.47742,12250000.0
2007-11-23 01:33:00,2.47759,2.47759,2.47363,2.47629,12000000.0
2007-11-23 01:34:00,2.47551,2.47853,2.47313,2.47768,8500000.0
2007-11-23 01:35:00,2.47807,2.47878,2.47511,2.47878,8500000.0
2007-11-23 01:36:00,2.47854,2.47871,2.47522,2.47531,5630000.0
2007-11-23 01:37:00,2.47627,2.47904,2.47336,2.47879,11000000.0
2007-11-23 01:38:00,2.47794,2.47794,2.47548,2.47555,7750000.0
2007-11-23 01:39:00,2.4764,2.47878,2.4764,2.47756,9880000.0
2007-11-23 01:40:00,2.4764,2.47805,2.47179,2.47727,8630000.0
2007-11-23 01:41:00,2.47668,2.47953,2.47595,2.47595,7500000.0
2007-11-23 01:42:00,2.47326,2.47853,2.47326,2.47819,10000000.0
2007-11-23 01:43:00,2.47516,2.47654,2.47451,2.47654,9250000.0
2007-11-23 01:45:00,2.47413,2.47558,2.47342,2.47532,6500000.0
2007-11-23 01:46:00,2.47558,2.47894,2.47355,2.47704,13380000.0
2007-11-23 01:47:00,2.47686,2.47921,2.47492,2.47876,10000000.0
2007-11-23 01:48:00,2.47595,2.47864,2.47451,2.47845,10500000.0
2007-11-23 01:49:00,2.47762,2.47904,2.47506,2.47685,6250000.0
2007-11-23 01:50:00,2.47709,2.47722,2.47498,2.47662,8500000.0
2007-11-23 01:51:00,2.47676,2.4785,2.4754,2.47821,6250000.0
2007-11-23 01:52:00,2.47427,2.47831,2.47427,2.47594,10380000.0
2007-11-23 01:53:00,2.47406,2.47879,2.47406,2.47782,6000000.0
2007-11-23 01:54:00,2.47911,2.47911,2.47486,2.47765,10000000.0
2007-11-23 01:55:00,2.47745,2.47914,2.47458,2.47914,9750000.0
2007-11-23 01:56:00,2.47853,2.47871,2.47202,2.47417,7000000.0
2007-11-23 01:57:00,2.47855,2.47855,2.47658,2.47717,8750000.0
2007-11-23 01:58:00,2.47698,2.47821,2.47611,2.47707,10750000.0
2007-11-23 02:00:00,2.47685,2.47903,2.47483,2.47629,6500000.0
2007-11-23 02:01:00,2.47644,2.47787,2.47547,2.47707,13750000.0
2007-11-23 02:02:00,2.47715,2.47819,2.4752,2.4752,9500000.0
2007-11-23 02:03:00,2.47805,2.47805,2.47163,2.47525,13250000.0
2007-11-23 02:04:00,2.47504,2.47837,2.47436,2.47837,17750000.0
2007-11-23 02:05:00,2.47694,2.4793,2.47534,2.47724,9250000.0
2007-11-23 02:06:00,2.47407,2.47745,2.47256,2.47419,14000000.0
2007-11-23 02:07:00,2.47727,2.47727,2.47399,2.47582,5250000.0
2007-11-23 02:08:00,2.47601,2.47723,2.47114,2.47516,7500000.0
2007-11-23 02:09:00,2.47743,2.47743,2.47419,2.47548,11250000.0
2007-11-23 02:10:00,2.47624,2.47819,2.47149,2.47819,8250000.0
2007-11-23 02:11:00,2.47589,2.47742,2.47387,2.47387,7250000.0
2007-11-23 02:12:00,2.47648,2.47867,2.47595,2.47867,8250000.0
2007-11-23 02:13:00,2.47416,2.47881,2.47333,2.47501,10000000.0
2007-11-23 02:14:00,2.47522,2.47687,2.47093,2.47643,11250000.0
2007-11-23 02:15:00,2.47693,2.47714,2.47393,2.47393,5250000.0
2007-11-23 02:16:00,2.47503,2.47667,2.47503,2.47609,6250000.0
2007-11-23 02:17:00,2.47265,2.47628,2.47209,2.47496,6750000.0
2007-11-23 02:18:00,2.47583,2.47721,2.4731,2.47683,7500000.0
2007-11-23 02:19:00,2.47746,2.47746,2.47435,2.47677,5250000.0
2007-11-23 02:20:00,2.47731,2.47753,2.47349,2.47663,5250000.0
2007-11-23 02:21:00,2.4764,2.47709,2.47365,2.47709,6000000.0
2007-11-23 02:22:00,2.47734,2.4775,2.47604,2.47683,5250000.0
2007-11-23 02:23:00,2.47611,2.47667,2.47443,2.47558,8500000.0
2007-11-23 02:24:00,2.47594,2.4769,2.4718,2.47652,8500000.0
2007-11-23 02:25:00,2.4758,2.47635,2.47056,2.47313,8250000.0
2007-11-23 02:26:00,2.47565,2.47577,2.47136,2.47557,3750000.0
2007-11-23 02:27:00,2.47585,2.47791,2.47269,2.47791,10500000.0
2007-11-23 02:28:00,2.47623,2.47696,2.47064,2.47478,9250000.0
2007-11-23 02:29:00,2.47578,2.47578,2.47145,2.4752,8250000.0
2007-11-23 02:30:00,2.47676,2.47702,2.47577,2.47674,6000000.0
2007-11-23 02:31:00,2.476,2.47713,2.47173,2.47173,5750000.0
2007-11-23 02:32:00,2.47682,2.47852,2.47376,2.47852,6250000.0
2007-11-23 02:33:00,2.47242,2.47789,2.47242,2.47653,7500000.0
2007-11-23 02:34:00,2.47446,2.47666,2.4734,2.47666,5250000.0
2007-11-23 02:35:00,2.4768,2.47692,2.47433,2.47692,8500000.0
2007-11-23 02:36:00,2.47523,2.4763,2.47149,2.47276,7500000.0
2007-11-23 02:37:00,2.47649,2.4777,2.47458,2.4777,6000000.0
2007-11-23 02:38:00,2.47319,2.47754,2.47319,2.47657,5500000.0
2007-11-23 02:39:00,2.47742,2.47742,2.47199,2.47517,4500000.0
2007-11-23 02:40:00,2.47386,2.47789,2.47337,2.4775,6750000.0
2007-11-23 02:41:00,2.47348,2.47791,2.47325,2.47737,7750000.0
2007-11-23 02:42:00,2.47618,2.47728,2.47334,2.4756,6000000.0
2007-11-23 02:43:00,2.47835,2.47835,2.47325,2.47549,8750000.0
2007-11-23 02:44:00,2.47672,2.47718,2.47568,2.47636,7000000.0
2007-11-23 02:45:00,2.47734,2.47758,2.47278,2.47536,8250000.0
2007-11-23 02:46:00,2.47368,2.47706,2.47368,2.47563,6000000.0
2007-11-23 02:47:00,2.47564,2.47732,2.47353,2.47613,8500000.0
2007-11-23 02:48:00,2.47488,2.47764,2.47261,2.47697,14750000.0
2007-11-23 02:49:00,2.47745,2.47769,2.4757,2.47614,5250000.0
2007-11-23 02:50:00,2.47546,2.47695,2.47259,2.47654,5500000.0
2007-11-23 02:51:00,2.476,2.47696,2.47172,2.47656,10250000.0
2007-11-23 02:52:00,2.47325,2.47658,2.47325,2.47628,8500000.0
2007-11-23 02:53:00,2.4751,2.47636,2.47459,2.47552,7500000.0
2007-11-23 02:54:00,2.47591,2.47633,2.47275,2.47347,5500000.0
2007-11-23 02:55:00,2.47744,2.47744,2.47033,2.47085,6000000.0
2007-11-23 02:56:00,2.47455,2.4766,2.47319,2.47363,7880000.0
2007-11-23 02:57:00,2.47251,2.47672,2.47251,2.47615,13000000.0
2007-11-23 02:58:00,2.47609,2.47672,2.47393,2.47579,6000000.0
2007-11-23 03:00:00,2.4747,2.47658,2.47101,2.47649,7000000.0
2007-11-23 03:01:00,2.47512,2.47672,2.47177,2.47564,12260000.0
2007-11-23 03:02:00,2.47607,2.47618,2.47364,2.47578,6130000.0
2007-11-23 03:03:00,2.47449,2.47609,2.47406,2.47484,8630000.0
2007-11-23 03:04:00,2.4736,2.47479,2.47293,2.47341,7000000.0
2007-11-23 03:05:00,2.47651,2.47675,2.47355,2.47448,6250000.0
2007-11-23 03:06:00,2.47456,2.47763,2.47309,2.47755,5250000.0
2007-11-23 03:07:00,2.47503,2.47561,2.47283,2.47283,10250000.0
2007-11-23 03:08:00,2.47513,2.47661,2.47213,2.47213,7880000.0
2007-11-23 03:09:00,2.47261,2.47696,2.47261,2.47632,6630000.0
2007-11-23 03:10:00,2.47323,2.47901,2.47323,2.47399,9750000.0
2007-11-23 03:11:00,2.47509,2.47606,2.47221,2.47278,6250000.0
2007-11-23 03:12:00,2.47504,2.47709,2.47345,2.47345,5130000.0
2007-11-23 03:13:00,2.47362,2.47577,2.47037,2.47176,7000000.0
2007-11-23 03:14:00,2.47262,2.47407,2.46938,2.47386,5500000.0
2007-11-23 03:15:00,2.47359,2.47463,2.47121,2.47463,5750000.0
2007-11-23 03:16:00,2.47564,2.47588,2.47295,2.47391,7500000.0
2007-11-23 03:17:00,2.47607,2.47738,2.47267,2.47312,7880000.0
2007-11-23 03:18:00,2.47412,2.47649,2.47104,2.4721,5250000.0
2007-11-23 03:19:00,2.47291,2.47684,2.47212,2.47629,5250000.0
2007-11-23 03:20:00,2.46935,2.47681,2.46935,2.47681,9880000.0
2007-11-23 03:21:00,2.47208,2.4737,2.4656,2.46808,9000000.0
2007-11-23 03:22:00,2.47115,2.4737,2.4666,2.46797,8000000.0
2007-11-23 03:23:00,2.46909,2.47463,2.46866,2.47259,7250000.0
2007-11-23 03:24:00,2.47383,2.47493,2.46829,2.47083,9250000.0
2007-11-23 03:25:00,2.4757,2.4757,2.46777,2.46915,9750000.0
2007-11-23 03:26:00,2.47088,2.47321,2.4697,2.47215,5750000.0
2007-11-23 03:27:00,2.46914,2.47411,2.4671,2.47228,5250000.0
2007-11-23 03:28:00,2.46801,2.4738,2.46759,2.47175,9000000.0
2007-11-23 03:29:00,2.47066,2.47341,2.46849,2.47029,7880000.0
2007-11-23 03:30:00,2.47033,2.47243,2.46557,2.46572,5880000.0
2007-11-23 03:31:00,2.46862,2.47281,2.46662,2.46662,11130000.0
2007-11-23 03:32:00,2.46714,2.475,2.46643,2.475,6000000.0
2007-11-23 03:33:00,2.4683,2.47101,2.46299,2.46598,5880000.0
2007-11-23 03:34:00,2.4678,2.47265,2.46634,2.46674,13260000.0
2007-11-23 03:35:00,2.46784,2.47145,2.46667,2.46667,7760000.0
2007-11-23 03:36:00,2.46968,2.47187,2.46617,2.46892,5630000.0
2007-11-23 03:37:00,2.46864,2.47288,2.46776,2.47023,6250000.0
2007-11-23 03:38:00,2.46892,2.47275,2.46546,2.46546,6750000.0
2007-11-23 03:39:00,2.46826,2.47486,2.46826,2.47486,13880000.0
2007-11-23 03:40:00,2.47012,2.47276,2.46779,2.46871,6510000.0
2007-11-23 03:41:00,2.47339,2.47382,2.46819,2.46819,10500000.0
2007-11-23 03:42:00,2.46502,2.47273,2.46502,2.46967,6880000.0
2007-11-23 03:43:00,2.47138,2.47454,2.46763,2.47454,6880000.0
2007-11-23 03:44:00,2.47386,2.47386,2.46839,2.46948,5250000.0
2007-11-23 03:45:00,2.46977,2.47323,2.46917,2.47323,7000000.0
2007-11-23 03:46:00,2.46864,2.46983,2.46511,2.46983,10000000.0
2007-11-23 03:47:00,2.47152,2.47407,2.46783,2.46826,6250000.0
2007-11-23 03:48:00,2.46642,2.47227,2.46642,2.46961,5500000.0
2007-11-23 03:49:00,2.46864,2.47306,2.46864,2.47306,5250000.0
2007-11-23 03:50:00,2.46541,2.47184,2.46541,2.46564,5260000.0
2007-11-23 03:51:00,2.46883,2.47178,2.46564,2.46658,10250000.0
2007-11-23 03:52:00,2.46621,2.46997,2.46326,2.46397,7760000.0
2007-11-23 03:53:00,2.46575,2.47078,2.46511,2.46748,8630000.0
2007-11-23 03:54:00,2.46601,2.47164,2.46526,2.46762,11380000.0
2007-11-23 03:55:00,2.46677,2.47438,2.4648,2.47438,10500000.0
2007-11-23 03:56:00,2.46844,2.47084,2.46222,2.46222,5500000.0
2007-11-23 03:57:00,2.46458,2.47208,2.46458,2.46897,7500000.0
2007-11-23 03:58:00,2.46658,2.47286,2.46374,2.46911,8630000.0
2007-11-23 03:59:00,2.46858,2.47144,2.46647,2.46933,7000000.0
2007-11-23 04:00:00,2.46854,2.47131,2.46502,2.46502,5630000.0
2007-11-23 04:01:00,2.4647,2.47192,2.46358,2.46897,7750000.0
2007-11-23 04:02:00,2.46217,2.47268,2.46217,2.46713,10130000.0
2007-11-23 04:03:00,2.4656,2.47377,2.46363,2.47377,7630000.0
2007-11-23 04:04:00,2.4755,2.4755,2.466,2.46891,8380000.0
2007-11-23 04:05:00,2.47023,2.47207,2.46753,2.46818,7630000.0
2007-11-23 04:06:00,2.46799,2.47243,2.46647,2.46647,5880000.0
2007-11-23 04:07:00,2.46492,2.47103,2.46492,2.46857,12130000.0
2007-11-23 04:08:00,2.46534,2.47447,2.46523,2.47447,7380000.0
2007-11-23 04:09:00,2.46503,2.47228,2.46479,2.46497,6630000.0
2007-11-23 04:10:00,2.46493,2.47237,2.46493,2.46765,7380000.0
2007-11-23 04:11:00,2.46462,2.47265,2.46444,2.47073,8750000.0
2007-11-23 04:12:00,2.46663,2.47068,2.46588,2.46589,5250000.0
2007-11-23 04:13:00,2.46349,2.47154,2.46349,2.46633,7000000.0
2007-11-23 04:14:00,2.4633,2.47373,2.4633,2.47373,10380000.0
2007-11-23 04:15:00,2.47354,2.47422,2.46459,2.46459,8500000.0
2007-11-23 04:16:00,2.46105,2.47196,2.46105,2.46651,7000000.0
2007-11-23 04:17:00,2.46372,2.46953,2.46029,2.46718,5880000.0
2007-11-23 04:18:00,2.46862,2.47121,2.46165,2.46165,7750000.0
2007-11-23 04:19:00,2.46774,2.47312,2.46045,2.46045,7630000.0
2007-11-23 04:20:00,2.46405,2.47309,2.46267,2.46504,8500000.0
2007-11-23 04:21:00,2.47313,2.47313,2.46479,2.46479,7380000.0
2007-11-23 04:22:00,2.46541,2.47337,2.46327,2.47337,12500000.0
2007-11-23 04:23:00,2.46771,2.47278,2.46364,2.46364,10130000.0
2007-11-23 04:24:00,2.46522,2.47067,2.46422,2.46422,6250000.0
2007-11-23 04:25:00,2.46923,2.47105,2.46383,2.46383,5250000.0
2007-11-23 04:26:00,2.46373,2.46543,2.46366,2.46443,5880000.0
2007-11-23 04:27:00,2.46624,2.47125,2.46488,2.46488,7380000.0
2007-11-23 04:28:00,2.46325,2.466,2.46027,2.46205,9250000.0
2007-11-23 04:29:00,2.46388,2.47169,2.46388,2.46745,11000000.0
2007-11-23 04:30:00,2.46373,2.47077,2.46063,2.46792,5500000.0
2007-11-23 04:31:00,2.46714,2.4706,2.45949,2.46062,5880000.0
2007-11-23 04:32:00,2.46306,2.46878,2.45548,2.46033,7000000.0
2007-11-23 04:33:00,2.45802,2.46924,2.45548,2.46008,7000000.0
2007-11-23 04:34:00,2.45981,2.47122,2.45981,2.46129,4510000.0
2007-11-23 04:35:00,2.46514,2.47155,2.46229,2.46427,10750000.0
2007-11-23 04:36:00,2.45963,2.46665,2.45894,2.46523,6750000.0
2007-11-23 04:37:00,2.46454,2.46813,2.45857,2.45857,7130000.0
2007-11-23 04:38:00,2.46898,2.47158,2.46126,2.47158,4880000.0
2007-11-23 04:39:00,2.45978,2.46985,2.45597,2.46515,9000000.0
2007-11-23 04:40:00,2.457,2.47026,2.457,2.46363,12000000.0
2007-11-23 04:41:00,2.46238,2.4713,2.45923,2.4633,13750000.0
2007-11-23 04:42:00,2.46518,2.46855,2.46172,2.46329,5250000.0
2007-11-23 04:43:00,2.46416,2.46912,2.46213,2.46247,8000000.0
2007-11-23 04:44:00,2.4629,2.47014,2.46248,2.46283,8500000.0
2007-11-23 04:45:00,2.46174,2.47035,2.4617,2.46408,7750000.0
2007-11-23 04:46:00,2.46683,2.46926,2.46142,2.46336,10000000.0
2007-11-23 04:47:00,2.46513,2.46902,2.46353,2.46438,8500000.0
2007-11-23 04:48:00,2.46405,2.47066,2.45976,2.4662,9500000.0
2007-11-23 04:49:00,2.46268,2.46976,2.46267,2.46322,5250000.0
2007-11-23 04:50:00,2.46222,2.46468,2.46189,2.46468,10750000.0
2007-11-23 04:51:00,2.46226,2.46643,2.46145,2.46263,6000000.0
2007-11-23 04:52:00,2.4637,2.46471,2.46086,2.46156,7750000.0
2007-11-23 04:53:00,2.46251,2.46473,2.46209,2.463,7630000.0
2007-11-23 04:54:00,2.464,2.46457,2.46281,2.46321,7750000.0
2007-11-23 04:55:00,2.4631,2.46435,2.46264,2.4635,10630000.0
2007-11-23 04:56:00,2.46243,2.46311,2.45784,2.46231,6750000.0
2007-11-23 04:57:00,2.46217,2.46288,2.45901,2.45901,7500000.0
2007-11-23 04:58:00,2.45811,2.46234,2.45811,2.46016,5500000.0
2007-11-23 04:59:00,2.46098,2.46323,2.45974,2.46323,8000000.0
2007-11-23 05:00:00,2.46176,2.46324,2.4595,2.46324,7880000.0
2007-11-23 05:01:00,2.46207,2.46286,2.46113,2.46286,7380000.0
2007-11-23 05:02:00,2.45853,2.46349,2.4582,2.46349,6000000.0
2007-11-23 05:03:00,2.46222,2.4628,2.46117,2.46227,5250000.0
2007-11-23 05:04:00,2.46161,2.46353,2.46082,2.46082,9000000.0
2007-11-23 05:05:00,2.46294,2.46294,2.45939,2.46057,7250000.0
2007-11-23 05:06:00,2.46039,2.46302,2.45918,2.46131,9510000.0
2007-11-23 05:07:00,2.46343,2.46389,2.46092,2.46246,9880000.0
2007-11-23 05:08:00,2.46137,2.46341,2.46119,2.46122,8130000.0
2007-11-23 05:09:00,2.46457,2.46457,2.46302,2.46368,9250000.0
2007-11-23 05:10:00,2.45844,2.46378,2.45844,2.4615,6500000.0
2007-11-23 05:11:00,2.46249,2.46357,2.46211,2.46228,8750000.0
2007-11-23 05:12:00,2.46319,2.46391,2.46137,2.46364,6010000.0
2007-11-23 05:13:00,2.46346,2.46478,2.46156,2.46224,9630000.0
2007-11-23 05:14:00,2.46396,2.46457,2.46174,2.46174,5750000.0
2007-11-23 05:15:00,2.46155,2.46431,2.46155,2.46379,5380000.0
2007-11-23 05:16:00,2.46173,2.46476,2.46144,2.46476,8000000.0
2007-11-23 05:17:00,2.46467,2.46518,2.46266,2.46518,6250000.0
2007-11-23 05:18:00,2.46468,2.46594,2.46066,2.46467,9250000.0
2007-11-23 05:19:00,2.46427,2.46427,2.461,2.46283,6500000.0
2007-11-23 05:20:00,2.46368,2.46415,2.45888,2.46211,8630000.0
2007-11-23 05:21:00,2.46446,2.46446,2.45836,2.46024,8760000.0
2007-11-23 05:22:00,2.46084,2.46427,2.46084,2.46258,6500000.0
2007-11-23 05:23:00,2.4613,2.46392,2.45933,2.46246,10000000.0
2007-11-23 05:24:00,2.46231,2.46302,2.46152,2.46162,8250000.0
2007-11-23 05:25:00,2.4618,2.46419,2.46064,2.46103,8750000.0
2007-11-23 05:26:00,2.46087,2.4631,2.45744,2.46053,5880000.0
2007-11-23 05:27:00,2.46333,2.46399,2.46245,2.46364,5500000.0
2007-11-23 05:28:00,2.46274,2.46347,2.45907,2.46195,6250000.0
2007-11-23 05:29:00,2.46068,2.46401,2.45975,2.4636,8000000.0
2007-11-23 05:30:00,2.46089,2.46299,2.46089,2.46137,6000000.0
2007-11-23 05:31:00,2.46195,2.46414,2.45759,2.46062,8630000.0
2007-11-23 05:32:00,2.46238,2.46385,2.45996,2.46134,5500000.0
2007-11-23 05:33:00,2.46381,2.46449,2.46161,2.46161,11250000.0
2007-11-23 05:34:00,2.46414,2.46432,2.46235,2.46432,6380000.0
2007-11-23 05:35:00,2.46387,2.46407,2.45636,2.46407,9630000.0
2007-11-23 05:36:00,2.46247,2.46415,2.46192,2.46192,7880000.0
2007-11-23 05:37:00,2.46462,2.46462,2.45796,2.4639,6630000.0
2007-11-23 05:38:00,2.4615,2.46319,2.46071,2.46071,7750000.0
2007-11-23 05:39:00,2.46387,2.46387,2.45689,2.46309,9000000.0
2007-11-23 05:40:00,2.46292,2.46361,2.46193,2.46243,5250000.0
2007-11-23 05:41:00,2.46385,2.46431,2.45944,2.46239,6000000.0
2007-11-23 05:42:00,2.46301,2.46312,2.45651,2.46312,8500000.0
2007-11-23 05:43:00,2.46395,2.46498,2.45662,2.46498,5250000.0
2007-11-23 05:44:00,2.45937,2.46505,2.45937,2.46211,8000000.0
2007-11-23 05:45:00,2.46465,2.46507,2.45961,2.46433,6750000.0
2007-11-23 05:46:00,2.46409,2.46448,2.46113,2.46448,6000000.0
2007-11-23 05:47:00,2.46377,2.46492,2.45964,2.46492,5630000.0
2007-11-23 05:48:00,2.46077,2.46477,2.46068,2.46477,11250000.0
2007-11-23 05:49:00,2.46348,2.46389,2.46164,2.46164,5500000.0
2007-11-23 05:50:00,2.46506,2.46522,2.46115,2.46158,5750000.0
2007-11-23 05:51:00,2.46072,2.46426,2.459,2.46263,11260000.0
2007-11-23 05:52:00,2.46271,2.46545,2.46119,2.46184,9000000.0
2007-11-23 05:53:00,2.46282,2.46344,2.46149,2.46344,6250000.0
2007-11-23 05:54:00,2.46316,2.46397,2.46168,2.4626,6500000.0
2007-11-23 05:55:00,2.46215,2.4637,2.45855,2.46071,6500000.0
2007-11-23 05:56:00,2.46124,2.4634,2.45847,2.46143,11250000.0
2007-11-23 05:57:00,2.4621,2.46334,2.4621,2.46299,5500000.0
2007-11-23 05:58:00,2.46439,2.46439,2.46009,2.46349,8750000.0
2007-11-23 05:59:00,2.46085,2.46349,2.46085,2.46349,6380000.0
2007-11-23 06:00:00,2.4638,2.46432,2.46084,2.4625,5880000.0
2007-11-23 06:01:00,2.46276,2.46398,2.46102,2.46174,10250000.0
2007-11-23 06:02:00,2.46358,2.46468,2.4603,2.46468,8260000.0
2007-11-23 06:03:00,2.46158,2.46503,2.46158,2.46244,5500000.0
2007-11-23 06:04:00,2.46402,2.46496,2.4614,2.4617,8010000.0
2007-11-23 06:05:00,2.46332,2.46502,2.46244,2.46502,8380000.0
2007-11-23 06:06:00,2.46546,2.46546,2.45921,2.46394,7760000.0
2007-11-23 06:07:00,2.46241,2.4648,2.46132,2.46465,8000000.0
2007-11-23 06:08:00,2.46266,2.46464,2.46216,2.46464,5130000.0
2007-11-23 06:09:00,2.46459,2.46459,2.46033,2.46033,8000000.0
2007-11-23 06:10:00,2.46143,2.46362,2.46137,2.46326,7750000.0
2007-11-23 06:11:00,2.46059,2.46358,2.46059,2.46358,5880000.0
2007-11-23 06:12:00,2.46295,2.46349,2.46037,2.46206,9000000.0
2007-11-23 06:13:00,2.45733,2.46234,2.45733,2.46215,9630000.0
2007-11-23 06:14:00,2.46168,2.46394,2.45911,2.46394,10000000.0
2007-11-23 06:15:00,2.46333,2.46387,2.45976,2.45976,6130000.0
2007-11-23 06:16:00,2.46106,2.46358,2.45785,2.46097,6760000.0
2007-11-23 06:17:00,2.46106,2.46305,2.45721,2.46207,6500000.0
2007-11-23 06:18:00,2.46134,2.46315,2.46127,2.46315,7750000.0
2007-11-23 06:19:00,2.46026,2.46406,2.46026,2.46261,9130000.0
2007-11-23 06:20:00,2.46379,2.46492,2.46067,2.46067,6510000.0
2007-11-23 06:21:00,2.46399,2.46433,2.45987,2.46168,8000000.0
2007-11-23 06:22:00,2.46338,2.46452,2.45885,2.46409,15010000.0
2007-11-23 06:23:00,2.46271,2.46598,2.46204,2.46598,8880000.0
2007-11-23 06:24:00,2.46396,2.46428,2.4597,2.46306,5880000.0
2007-11-23 06:25:00,2.46618,2.46618,2.46203,2.46277,8500000.0
2007-11-23 06:26:00,2.4624,2.46506,2.46044,2.46409,7510000.0
2007-11-23 06:27:00,2.46463,2.4651,2.4616,2.4651,5760000.0
2007-11-23 06:28:00,2.46383,2.46526,2.46009,2.46515,5250000.0
2007-11-23 06:29:00,2.46296,2.46555,2.46296,2.46473,6880000.0
2007-11-23 06:30:00,2.46323,2.46509,2.46194,2.46308,6500000.0
2007-11-23 06:31:00,2.46693,2.46693,2.46284,2.46612,6000000.0
2007-11-23 06:32:00,2.46487,2.46576,2.4629,2.46572,9010000.0
2007-11-23 06:33:00,2.46539,2.46617,2.46206,2.46206,8130000.0
2007-11-23 06:34:00,2.46554,2.46585,2.46279,2.46279,8500000.0
2007-11-23 06:35:00,2.46581,2.46617,2.45999,2.45999,8760000.0
2007-11-23 06:36:00,2.46596,2.46672,2.46412,2.46649,5380000.0
2007-11-23 06:37:00,2.46577,2.46577,2.45754,2.46223,6750000.0
2007-11-23 06:38:00,2.46566,2.46585,2.46121,2.46357,8500000.0
2007-11-23 06:39:00,2.46569,2.46569,2.45767,2.46556,7750000.0
2007-11-23 06:40:00,2.46579,2.46645,2.46333,2.46421,7000000.0
2007-11-23 06:41:00,2.46586,2.46789,2.46166,2.46485,8500000.0
2007-11-23 06:42:00,2.46448,2.46588,2.46213,2.4636,6500000.0
2007-11-23 06:43:00,2.46371,2.46682,2.46371,2.46682,12250000.0
2007-11-23 06:44:00,2.46047,2.4664,2.46047,2.46587,5130000.0
2007-11-23 06:45:00,2.46615,2.46682,2.46282,2.46418,8500000.0
2007-11-23 06:46:00,2.46589,2.46674,2.46095,2.46674,10250000.0
2007-11-23 06:47:00,2.4645,2.46566,2.46283,2.46336,6630000.0
2007-11-23 06:48:00,2.46407,2.46579,2.45975,2.45979,8510000.0
2007-11-23 06:49:00,2.46711,2.46792,2.46523,2.46732,11250000.0
2007-11-23 06:50:00,2.4622,2.46531,2.46027,2.46146,8750000.0
2007-11-23 06:51:00,2.46464,2.46631,2.46045,2.46414,7000000.0
2007-11-23 06:52:00,2.46435,2.46667,2.46325,2.46667,6750000.0
2007-11-23 06:53:00,2.46374,2.46587,2.45987,2.46521,12130000.0
2007-11-23 06:54:00,2.46654,2.46667,2.46523,2.466,8630000.0
2007-11-23 06:55:00,2.46521,2.46652,2.46173,2.4664,12880000.0
2007-11-23 06:56:00,2.47037,2.4797,2.4645,2.4645,6250000.0
2007-11-23 06:57:00,2.46713,2.46842,2.46598,2.46781,10250000.0
2007-11-23 06:58:00,2.46484,2.46648,2.4602,2.46519,12000000.0
2007-11-23 06:59:00,2.45995,2.46755,2.45995,2.46292,6250000.0
2007-11-23 07:00:00,2.46668,2.46668,2.46377,2.46385,6130000.0
2007-11-23 07:01:00,2.46483,2.46483,2.46217,2.46388,9250000.0
2007-11-23 07:02:00,2.46454,2.46714,2.46454,2.46504,7250000.0
2007-11-23 07:03:00,2.46722,2.46722,2.46236,2.46563,9000000.0
2007-11-23 07:04:00,2.46686,2.46715,2.4632,2.46662,10130000.0
2007-11-23 07:05:00,2.46548,2.46802,2.4622,2.46505,12250000.0
2007-11-23 07:07:00,2.46385,2.4658,2.46385,2.46494,8000000.0
2007-11-23 07:08:00,2.4671,2.46741,2.46538,2.46741,6000000.0
2007-11-23 07:09:00,2.4654,2.46654,2.46407,2.46579,8750000.0
2007-11-23 07:10:00,2.46456,2.46685,2.46227,2.46685,7630000.0
2007-11-23 07:11:00,2.4669,2.4669,2.46345,2.46623,8250000.0
2007-11-23 07:12:00,2.46343,2.46681,2.46343,2.46371,6880000.0
2007-11-23 07:13:00,2.46464,2.46681,2.46261,2.46261,9750000.0
2007-11-23 07:14:00,2.46441,2.46665,2.46329,2.46386,8250000.0
2007-11-23 07:15:00,2.46751,2.46751,2.4616,2.46554,7750000.0
2007-11-23 07:16:00,2.46443,2.46616,2.46094,2.46616,6500000.0
2007-11-23 07:17:00,2.46667,2.46667,2.46173,2.46608,8130000.0
2007-11-23 07:18:00,2.46681,2.46681,2.46385,2.46385,11500000.0
2007-11-23 07:19:00,2.4621,2.46545,2.46052,2.46052,5500000.0
2007-11-23 07:20:00,2.46451,2.46585,2.46399,2.46519,8000000.0
2007-11-23 07:21:00,2.46559,2.46644,2.46447,2.46638,7000000.0
2007-11-23 07:22:00,2.4634,2.46611,2.46072,2.46391,8750000.0
2007-11-23 07:23:00,2.46617,2.46617,2.46426,2.46525,13510000.0
2007-11-23 07:24:00,2.46369,2.46576,2.46369,2.46394,7750000.0
2007-11-23 07:25:00,2.46614,2.46614,2.45975,2.46185,5500000.0
2007-11-23 07:26:00,2.46304,2.46529,2.4611,2.46287,10000000.0
2007-11-23 07:27:00,2.46508,2.46526,2.45996,2.46243,11880000.0
2007-11-23 07:28:00,2.46528,2.46528,2.45867,2.45879,12630000.0
2007-11-23 07:29:00,2.46352,2.46447,2.46186,2.46447,11000000.0
2007-11-23 07:30:00,2.46489,2.46633,2.46292,2.46583,7000000.0
2007-11-23 07:31:00,2.46677,2.46677,2.46365,2.46383,12630000.0
2007-11-23 07:32:00,2.46448,2.46589,2.46148,2.46498,3750000.0
2007-11-23 07:33:00,2.46586,2.46681,2.4648,2.4666,6750000.0
2007-11-23 07:34:00,2.46146,2.46775,2.46146,2.46407,7380000.0
2007-11-23 07:35:00,2.46582,2.46638,2.4628,2.46629,6000000.0
2007-11-23 07:36:00,2.46298,2.46646,2.46282,2.46497,7250000.0
2007-11-23 07:37:00,2.46634,2.46634,2.46382,2.46461,8500000.0
2007-11-23 07:38:00,2.46442,2.46442,2.45926,2.46299,6000000.0
2007-11-23 07:39:00,2.46413,2.4675,2.46413,2.46635,5250000.0
2007-11-23 07:40:00,2.46432,2.46648,2.46174,2.46648,7500000.0
2007-11-23 07:41:00,2.46473,2.467,2.46353,2.46622,11130000.0
2007-11-23 07:42:00,2.46281,2.46756,2.46281,2.46756,6250000.0
2007-11-23 07:43:00,2.46537,2.46804,2.46358,2.46741,10130000.0
2007-11-23 07:44:00,2.46479,2.46824,2.46147,2.46824,5880000.0
2007-11-23 07:45:00,2.46457,2.46757,2.46457,2.46726,7250000.0
2007-11-23 07:46:00,2.46432,2.46743,2.46164,2.46623,9250000.0
2007-11-23 07:47:00,2.46448,2.46645,2.46319,2.46504,9000000.0
2007-11-23 07:48:00,2.46355,2.46784,2.46355,2.46784,4000000.0
2007-11-23 07:49:00,2.46485,2.4668,2.46064,2.46064,7750000.0
2007-11-23 07:50:00,2.46635,2.46679,2.46205,2.46679,9250000.0
2007-11-23 07:51:00,2.4641,2.46618,2.4641,2.46618,7000000.0
2007-11-23 07:52:00,2.46637,2.46637,2.46218,2.46486,6750000.0
2007-11-23 07:53:00,2.46424,2.4667,2.46255,2.46648,8500000.0
2007-11-23 07:55:00,2.46653,2.46729,2.46401,2.4663,7250000.0
2007-11-23 07:56:00,2.46246,2.4668,2.46246,2.4668,9250000.0
2007-11-23 07:57:00,2.46328,2.46392,2.45841,2.46357,10010000.0
2007-11-23 07:58:00,2.46531,2.46531,2.46184,2.46184,7500000.0
2007-11-23 07:59:00,2.46455,2.4663,2.46311,2.46566,11250000.0
2007-11-23 08:00:00,2.46616,2.46658,2.46061,2.46277,5250000.0
2007-11-23 08:01:00,2.46441,2.46642,2.46069,2.46642,6250000.0
2007-11-23 08:02:00,2.46544,2.466,2.46172,2.466,11500000.0
2007-11-23 08:03:00,2.46574,2.4658,2.46188,2.46524,9640000.0
2007-11-23 08:04:00,2.46459,2.46472,2.461,2.46472,9000000.0
2007-11-23 08:05:00,2.46609,2.47374,2.46394,2.46394,13250000.0
2007-11-23 08:06:00,2.46362,2.4643,2.45728,2.46027,9380000.0
2007-11-23 08:07:00,2.46143,2.46545,2.46143,2.46545,6250000.0
2007-11-23 08:08:00,2.4655,2.46578,2.46425,2.46578,5500000.0
2007-11-23 08:09:00,2.46337,2.46556,2.45995,2.46348,6250000.0
2007-11-23 08:10:00,2.46618,2.46618,2.46067,2.46396,10500000.0
2007-11-23 08:11:00,2.46313,2.46634,2.46008,2.46634,12250000.0
2007-11-23 08:12:00,2.46578,2.46632,2.46191,2.46632,6750000.0
2007-11-23 08:13:00,2.46537,2.46725,2.46133,2.46425,11130000.0
2007-11-23 08:14:00,2.46532,2.46752,2.46173,2.46752,6000000.0
2007-11-23 08:15:00,2.464,2.46777,2.46291,2.46534,10500000.0
2007-11-23 08:16:00,2.46628,2.46713,2.46148,2.46475,5000000.0
2007-11-23 08:17:00,2.46728,2.46763,2.4634,2.46763,12250000.0
2007-11-23 08:18:00,2.4628,2.46755,2.46265,2.46731,9380000.0
2007-11-23 08:19:00,2.46525,2.46767,2.46437,2.46764,9500000.0
2007-11-23 08:20:00,2.46649,2.46864,2.46424,2.46807,9000000.0
2007-11-23 08:21:00,2.46967,2.46967,2.46525,2.46598,12250000.0
2007-11-23 08:22:00,2.46746,2.46962,2.46503,2.46651,10000000.0
2007-11-23 08:23:00,2.46775,2.46775,2.46456,2.46668,13130000.0
2007-11-23 08:24:00,2.4671,2.46713,2.46553,2.46713,5630000.0
2007-11-23 08:25:00,2.46386,2.46672,2.46224,2.46659,10500000.0
2007-11-23 08:26:00,2.46763,2.46825,2.46309,2.46475,11880000.0
2007-11-23 08:27:00,2.46778,2.46778,2.46262,2.46442,7000000.0
2007-11-23 08:28:00,2.46179,2.46718,2.46179,2.46549,7250000.0
2007-11-23 08:29:00,2.46708,2.46708,2.46174,2.46656,7380000.0
2007-11-23 08:30:00,2.46511,2.46762,2.46446,2.46709,10250000.0
2007-11-23 08:31:00,2.46668,2.46714,2.46444,2.46514,11000000.0
2007-11-23 08:32:00,2.46647,2.46732,2.4646,2.46659,10000000.0
2007-11-23 08:33:00,2.4658,2.46752,2.46392,2.46596,9250000.0
2007-11-23 08:34:00,2.46402,2.46448,2.46137,2.46137,5750000.0
2007-11-23 08:35:00,2.46699,2.46704,2.46285,2.46285,11500000.0
2007-11-23 08:36:00,2.46523,2.46774,2.46478,2.46774,8500000.0
2007-11-23 08:37:00,2.46826,2.46826,2.4646,2.46481,8250000.0
2007-11-23 08:38:00,2.46522,2.46796,2.46522,2.46726,7500000.0
2007-11-23 08:39:00,2.46774,2.46774,2.465,2.46514,6000000.0
2007-11-23 08:40:00,2.46377,2.46732,2.46377,2.46676,9000000.0
2007-11-23 08:41:00,2.46182,2.46768,2.46182,2.46524,7250000.0
2007-11-23 08:42:00,2.46577,2.46825,2.46197,2.46825,9250000.0
2007-11-23 08:43:00,2.46756,2.46838,2.46229,2.46838,6880000.0
2007-11-23 08:44:00,2.46681,2.4678,2.46378,2.46487,5500000.0
2007-11-23 08:45:00,2.46737,2.46884,2.46299,2.46818,7500000.0
2007-11-23 08:46:00,2.4665,2.46877,2.46443,2.46522,10250000.0
2007-11-23 08:47:00,2.46803,2.46803,2.46284,2.46386,7130000.0
2007-11-23 08:48:00,2.46815,2.46815,2.46188,2.46188,7880000.0
2007-11-23 08:49:00,2.46639,2.46884,2.46436,2.46884,8500000.0
2007-11-23 08:50:00,2.46715,2.47197,2.46635,2.46915,6000000.0
2007-11-23 08:51:00,2.47003,2.47368,2.46657,2.46657,6130000.0
2007-11-23 08:52:00,2.46612,2.4677,2.46159,2.46721,9000000.0
2007-11-23 08:53:00,2.46549,2.46867,2.46466,2.46631,7500000.0
2007-11-23 08:54:00,2.46773,2.46887,2.46653,2.46887,6250000.0
2007-11-23 08:55:00,2.469,2.469,2.4638,2.46594,10750000.0
2007-11-23 08:56:00,2.46835,2.46886,2.46614,2.46671,6250000.0
2007-11-23 08:57:00,2.46704,2.47051,2.46519,2.47051,7250000.0
2007-11-23 08:58:00,2.47,2.47,2.46639,2.46994,6000000.0
2007-11-23 08:59:00,2.4695,2.46987,2.4664,2.46771,7500000.0
2007-11-23 09:00:00,2.46882,2.46994,2.46633,2.46994,6250000.0
2007-11-23 09:01:00,2.46644,2.47001,2.46581,2.47001,8000000.0
2007-11-23 09:02:00,2.46903,2.47047,2.46438,2.46675,8500000.0
2007-11-23 09:03:00,2.46578,2.46903,2.46578,2.46635,11000000.0
2007-11-23 09:04:00,2.46691,2.46886,2.46398,2.46641,5500000.0
2007-11-23 09:05:00,2.46702,2.46799,2.4662,2.46799,9630000.0
2007-11-23 09:06:00,2.46914,2.46914,2.46518,2.46729,7750000.0
2007-11-23 09:07:00,2.46925,2.46925,2.46592,2.46592,9750000.0
2007-11-23 09:08:00,2.46543,2.46882,2.46543,2.46621,9380000.0
2007-11-23 09:09:00,2.46746,2.46802,2.46682,2.46779,5630000.0
2007-11-23 09:10:00,2.46383,2.46824,2.46348,2.46791,8000000.0
2007-11-23 09:11:00,2.46965,2.46965,2.46347,2.46643,10000000.0
2007-11-23 09:12:00,2.46778,2.46826,2.4665,2.46826,6000000.0
2007-11-23 09:13:00,2.46716,2.46719,2.46366,2.46719,5250000.0
2007-11-23 09:14:00,2.46389,2.46859,2.46328,2.46772,6630000.0
2007-11-23 09:15:00,2.46568,2.46773,2.46235,2.46771,12500000.0
2007-11-23 09:16:00,2.46762,2.46965,2.46424,2.46743,7750000.0
2007-11-23 09:17:00,2.46934,2.47043,2.46446,2.46957,10510000.0
2007-11-23 09:18:00,2.46953,2.46979,2.46476,2.46809,7750000.0
2007-11-23 09:19:00,2.46843,2.46992,2.46456,2.46806,8000000.0
2007-11-23 09:20:00,2.4708,2.47122,2.46722,2.46896,13130000.0
2007-11-23 09:21:00,2.46963,2.47107,2.46782,2.47032,11000000.0
2007-11-23 09:22:00,2.46848,2.47096,2.46561,2.47063,12000000.0
2007-11-23 09:23:00,2.47056,2.47181,2.46792,2.47019,5250000.0
2007-11-23 09:24:00,2.4697,2.47211,2.46657,2.47107,11880000.0
2007-11-23 09:25:00,2.47013,2.47078,2.4683,2.47063,9510000.0
2007-11-23 09:26:00,2.46858,2.4718,2.46608,2.46799,10500000.0
2007-11-23 09:27:00,2.46591,2.4706,2.46591,2.4706,7750000.0
2007-11-23 09:28:00,2.46821,2.47013,2.46694,2.46977,8750000.0
2007-11-23 09:29:00,2.47,2.47067,2.46624,2.46988,16630000.0
2007-11-23 09:30:00,2.47106,2.47106,2.46505,2.46691,6750000.0
2007-11-23 09:31:00,2.47035,2.47035,2.46745,2.46807,8250000.0
2007-11-23 09:32:00,2.46957,2.46957,2.46696,2.46837,6250000.0
2007-11-23 09:33:00,2.46822,2.46963,2.46541,2.46927,7750000.0
2007-11-23 09:34:00,2.46818,2.46923,2.4669,2.46901,9010000.0
2007-11-23 09:35:00,2.46619,2.46619,2.46275,2.46487,9000000.0
2007-11-23 09:36:00,2.46377,2.46762,2.46377,2.46625,8250000.0
2007-11-23 09:37:00,2.46577,2.46805,2.46565,2.46713,7750000.0
2007-11-23 09:38:00,2.46777,2.46777,2.4626,2.46735,10880000.0
2007-11-23 09:39:00,2.46772,2.46857,2.46473,2.46857,9510000.0
2007-11-23 09:40:00,2.46681,2.46859,2.4647,2.46839,13010000.0
2007-11-23 09:41:00,2.46592,2.46959,2.46592,2.46959,6000000.0
2007-11-23 09:42:00,2.46846,2.46977,2.46496,2.46705,9250000.0
2007-11-23 09:43:00,2.46785,2.46874,2.4641,2.46849,9250000.0
2007-11-23 09:44:00,2.4669,2.46901,2.46647,2.46901,8250000.0
2007-11-23 09:45:00,2.46649,2.46843,2.46204,2.467,9250000.0
2007-11-23 09:46:00,2.46642,2.4686,2.46546,2.46755,6500000.0
2007-11-23 09:47:00,2.46869,2.469,2.46603,2.46663,5510000.0
2007-11-23 09:48:00,2.4678,2.46884,2.46698,2.46884,9000000.0
2007-11-23 09:49:00,2.46871,2.47061,2.46758,2.47061,7250000.0
2007-11-23 09:50:00,2.46728,2.47281,2.46595,2.47281,7750000.0
2007-11-23 09:51:00,2.4678,2.47084,2.46612,2.46898,9000000.0
2007-11-23 09:52:00,2.47045,2.47054,2.46727,2.47054,6750000.0
2007-11-23 09:53:00,2.4693,2.47157,2.46679,2.47107,8640000.0
2007-11-23 09:54:00,2.46793,2.47069,2.46623,2.46939,6630000.0
2007-11-23 09:55:00,2.4695,2.47118,2.46601,2.46899,12630000.0
2007-11-23 09:56:00,2.46793,2.47028,2.46541,2.46903,11130000.0
2007-11-23 09:57:00,2.46855,2.4698,2.46628,2.46939,11880000.0
2007-11-23 09:58:00,2.46854,2.46855,2.46245,2.46806,11000000.0
2007-11-23 09:59:00,2.46668,2.46939,2.46515,2.46807,8880000.0
2007-11-23 10:00:00,2.46917,2.46917,2.46287,2.46497,9130000.0
2007-11-23 10:01:00,2.46863,2.46975,2.46496,2.46496,12510000.0
2007-11-23 10:02:00,2.46882,2.47065,2.46722,2.46827,11500000.0
2007-11-23 10:03:00,2.46838,2.47107,2.46627,2.46871,14130000.0
2007-11-23 10:04:00,2.4698,2.47103,2.46659,2.46902,9260000.0
2007-11-23 10:05:00,2.47188,2.47254,2.4664,2.47137,11010000.0
2007-11-23 10:06:00,2.4698,2.47111,2.46963,2.47019,5250000.0
2007-11-23 10:07:00,2.46742,2.47112,2.46698,2.47105,9750000.0
2007-11-23 10:08:00,2.46805,2.4716,2.46699,2.46857,7250000.0
2007-11-23 10:09:00,2.46468,2.4703,2.46377,2.46966,11500000.0
2007-11-23 10:10:00,2.47127,2.4725,2.46805,2.47121,11250000.0
2007-11-23 10:11:00,2.47264,2.47384,2.46978,2.46978,7000000.0
2007-11-23 10:12:00,2.4734,2.47416,2.46743,2.47416,6630000.0
2007-11-23 10:13:00,2.4727,2.47782,2.47149,2.47462,7250000.0
2007-11-23 10:14:00,2.47484,2.47748,2.47356,2.47733,8380000.0
2007-11-23 10:15:00,2.47835,2.47877,2.47295,2.47741,12000000.0
2007-11-23 10:16:00,2.47513,2.47619,2.47437,2.47449,5500000.0
2007-11-23 10:17:00,2.47696,2.47719,2.47055,2.47632,9380000.0
2007-11-23 10:18:00,2.47408,2.47702,2.47264,2.47401,6250000.0
2007-11-23 10:19:00,2.47819,2.47886,2.47281,2.47738,7250000.0
2007-11-23 10:20:00,2.47777,2.47853,2.47395,2.47835,7380000.0
2007-11-23 10:21:00,2.47982,2.48026,2.47574,2.48022,12510000.0
2007-11-23 10:22:00,2.47729,2.48059,2.47729,2.48059,8500000.0
2007-11-23 10:23:00,2.47904,2.48354,2.47904,2.48321,9130000.0
2007-11-23 10:24:00,2.48022,2.48226,2.47696,2.47885,6750000.0
2007-11-23 10:25:00,2.48099,2.48196,2.47853,2.47943,7250000.0
2007-11-23 10:26:00,2.47972,2.48337,2.47972,2.48237,8250000.0
2007-11-23 10:27:00,2.48238,2.4824,2.47573,2.48173,7250000.0
2007-11-23 10:28:00,2.47626,2.48154,2.47626,2.48048,14500000.0
2007-11-23 10:29:00,2.47816,2.48067,2.47816,2.48028,9250000.0
2007-11-23 10:30:00,2.47759,2.48087,2.47446,2.47633,8250000.0
2007-11-23 10:31:00,2.47908,2.48053,2.47526,2.47703,7250000.0
2007-11-23 10:32:00,2.47764,2.48044,2.47758,2.47769,9250000.0
2007-11-23 10:33:00,2.48001,2.48001,2.47503,2.47984,13750000.0
2007-11-23 10:34:00,2.47907,2.48037,2.47598,2.47913,12880000.0
2007-11-23 10:35:00,2.47786,2.47989,2.47428,2.47428,10500000.0
2007-11-23 10:36:00,2.48005,2.48019,2.47672,2.48012,11510000.0
2007-11-23 10:37:00,2.48121,2.48121,2.47713,2.47918,14500000.0
2007-11-23 10:38:00,2.48049,2.48049,2.47757,2.47867,7510000.0
2007-11-23 10:39:00,2.47994,2.48047,2.47779,2.47779,5250000.0
2007-11-23 10:40:00,2.4808,2.48098,2.476,2.476,13250000.0
2007-11-23 10:41:00,2.47616,2.48112,2.47616,2.47707,6510000.0
2007-11-23 10:42:00,2.47861,2.47992,2.47689,2.47748,9000000.0
2007-11-23 10:43:00,2.48001,2.48002,2.47462,2.47721,9130000.0
2007-11-23 10:44:00,2.47914,2.47957,2.4716,2.47621,7510000.0
2007-11-23 10:45:00,2.4804,2.48056,2.47426,2.47894,10880000.0
2007-11-23 10:46:00,2.4798,2.4798,2.47492,2.47953,8500000.0
2007-11-23 10:47:00,2.47966,2.48014,2.47589,2.48014,13130000.0
2007-11-23 10:48:00,2.47731,2.48071,2.47731,2.48071,5250000.0
2007-11-23 10:49:00,2.48005,2.48018,2.47478,2.47749,14750000.0
2007-11-23 10:50:00,2.47815,2.4805,2.47724,2.47868,7250000.0
2007-11-23 10:51:00,2.47884,2.4809,2.47634,2.4798,8880000.0
2007-11-23 10:52:00,2.47799,2.48083,2.47789,2.48083,7760000.0
2007-11-23 10:53:00,2.47995,2.48057,2.47819,2.48056,6000000.0
2007-11-23 10:54:00,2.47988,2.47988,2.47671,2.47949,6250000.0
2007-11-23 10:55:00,2.47822,2.48092,2.47663,2.48092,11750000.0
2007-11-23 10:56:00,2.47726,2.48097,2.47532,2.47849,12250000.0
2007-11-23 10:57:00,2.4814,2.4814,2.47559,2.47935,7630000.0
2007-11-23 10:58:00,2.48084,2.48138,2.47841,2.48101,9510000.0
2007-11-23 10:59:00,2.48298,2.48309,2.47965,2.48149,6250000.0
2007-11-23 11:00:00,2.48254,2.48317,2.48142,2.48263,10000000.0
2007-11-23 11:01:00,2.48221,2.48243,2.47808,2.4804,8500000.0
2007-11-23 11:02:00,2.48068,2.48136,2.47934,2.48105,7750000.0
2007-11-23 11:03:00,2.48053,2.4809,2.47525,2.4805,9130000.0
2007-11-23 11:04:00,2.47686,2.48026,2.47576,2.48026,7750000.0
2007-11-23 11:05:00,2.47971,2.48164,2.47825,2.47923,7250000.0
2007-11-23 11:06:00,2.48192,2.48592,2.47948,2.48352,12250000.0
2007-11-23 11:07:00,2.48158,2.48465,2.48065,2.48425,8000000.0
2007-11-23 11:08:00,2.48224,2.4839,2.48034,2.48375,7630000.0
2007-11-23 11:09:00,2.483,2.48439,2.48199,2.48365,6250000.0
2007-11-23 11:10:00,2.48399,2.48483,2.4808,2.48358,10010000.0
2007-11-23 11:11:00,2.48515,2.48515,2.4815,2.48309,5630000.0
2007-11-23 11:12:00,2.48415,2.48415,2.47956,2.4802,11630000.0
2007-11-23 11:13:00,2.48177,2.48373,2.47933,2.4831,6750000.0
2007-11-23 11:14:00,2.48339,2.48382,2.47938,2.48025,8000000.0
2007-11-23 11:15:00,2.4822,2.48245,2.47737,2.48021,10880000.0
2007-11-23 11:16:00,2.48189,2.48294,2.479,2.48199,11750000.0
2007-11-23 11:17:00,2.47861,2.48162,2.47735,2.48162,8250000.0
2007-11-23 11:18:00,2.47822,2.48143,2.47822,2.48136,6130000.0
2007-11-23 11:19:00,2.48268,2.48268,2.47824,2.48091,9250000.0
2007-11-23 11:20:00,2.48079,2.48234,2.47582,2.48072,7000000.0
2007-11-23 11:21:00,2.48313,2.48369,2.47587,2.48365,11880000.0
2007-11-23 11:22:00,2.48341,2.48505,2.48172,2.48505,7500000.0
2007-11-23 11:23:00,2.48481,2.48664,2.48152,2.48518,10000000.0
2007-11-23 11:24:00,2.48652,2.48652,2.48032,2.48577,12380000.0
2007-11-23 11:25:00,2.4858,2.4858,2.47796,2.48033,13500000.0
2007-11-23 11:26:00,2.48396,2.48396,2.47963,2.48293,9750000.0
2007-11-23 11:27:00,2.48287,2.48291,2.47638,2.48159,9250000.0
2007-11-23 11:28:00,2.48152,2.48233,2.47911,2.48173,6500000.0
2007-11-23 11:29:00,2.48147,2.48323,2.4784,2.4821,11500000.0
2007-11-23 11:30:00,2.4829,2.48454,2.48085,2.48454,6380000.0
2007-11-23 11:31:00,2.48419,2.48657,2.48331,2.48657,9010000.0
2007-11-23 11:32:00,2.48426,2.48548,2.48158,2.48366,11630000.0
2007-11-23 11:33:00,2.48405,2.48466,2.48077,2.48077,10500000.0
2007-11-23 11:34:00,2.48077,2.48288,2.47823,2.48288,7000000.0
2007-11-23 11:35:00,2.48157,2.48242,2.47929,2.48242,7880000.0
2007-11-23 11:36:00,2.48274,2.48274,2.47659,2.48048,5380000.0
2007-11-23 11:37:00,2.48163,2.48227,2.47615,2.47615,12000000.0
2007-11-23 11:38:00,2.47723,2.48103,2.47723,2.47924,7750000.0
2007-11-23 11:39:00,2.48116,2.4816,2.47707,2.47875,10250000.0
2007-11-23 11:40:00,2.47782,2.48096,2.4757,2.48015,13000000.0
2007-11-23 11:41:00,2.47969,2.4804,2.47443,2.47929,6130000.0
2007-11-23 11:42:00,2.47983,2.48228,2.4787,2.4818,12500000.0
2007-11-23 11:43:00,2.48125,2.48181,2.47718,2.48104,9260000.0
2007-11-23 11:44:00,2.4813,2.48248,2.47895,2.48002,7880000.0
2007-11-23 11:45:00,2.48173,2.4824,2.47859,2.47859,12000000.0
2007-11-23 11:46:00,2.48263,2.48263,2.47726,2.48067,10250000.0
2007-11-23 11:47:00,2.48228,2.48228,2.47842,2.48051,8500000.0
2007-11-23 11:48:00,2.48075,2.48213,2.47914,2.48172,5500000.0
2007-11-23 11:49:00,2.4815,2.48175,2.47612,2.48175,9000000.0
2007-11-23 11:50:00,2.48025,2.48178,2.47738,2.47995,8750000.0
2007-11-23 11:51:00,2.47818,2.48149,2.47632,2.47901,10630000.0
2007-11-23 11:52:00,2.48122,2.4818,2.47788,2.47788,9500000.0
2007-11-23 11:53:00,2.47846,2.48186,2.4767,2.48072,7000000.0
2007-11-23 11:54:00,2.48124,2.48161,2.47965,2.48112,6750000.0
2007-11-23 11:55:00,2.48028,2.48138,2.4775,2.47929,10500000.0
2007-11-23 11:56:00,2.48195,2.48195,2.47587,2.47889,7630000.0
2007-11-23 11:57:00,2.48186,2.48186,2.47681,2.48163,10750000.0
2007-11-23 11:58:00,2.48206,2.48262,2.47634,2.48056,6880000.0
2007-11-23 11:59:00,2.48206,2.48294,2.48029,2.48294,7500000.0
2007-11-23 12:00:00,2.48125,2.48256,2.47889,2.48256,9250000.0
2007-11-23 12:01:00,2.48253,2.48253,2.47854,2.48168,11130000.0
2007-11-23 12:02:00,2.48356,2.48361,2.4785,2.48263,8250000.0
2007-11-23 12:03:00,2.48197,2.48329,2.47783,2.48271,5500000.0
2007-11-23 12:04:00,2.48157,2.48397,2.47955,2.48248,6250000.0
2007-11-23 12:05:00,2.48209,2.48377,2.47886,2.48377,6880000.0
2007-11-23 12:06:00,2.48219,2.48384,2.47942,2.48342,10500000.0
2007-11-23 12:07:00,2.48222,2.48347,2.48179,2.48322,6500000.0
2007-11-23 12:08:00,2.48402,2.48402,2.47969,2.48351,7760000.0
2007-11-23 12:09:00,2.48179,2.48314,2.47956,2.48226,7500000.0
2007-11-23 12:10:00,2.48289,2.48335,2.47676,2.48288,8750000.0
2007-11-23 12:11:00,2.4785,2.48307,2.4785,2.48014,6380000.0
2007-11-23 12:12:00,2.48153,2.48395,2.4796,2.48357,9250000.0
2007-11-23 12:13:00,2.48059,2.48337,2.47748,2.48213,6250000.0
2007-11-23 12:14:00,2.48102,2.48365,2.47731,2.48365,10880000.0
2007-11-23 12:15:00,2.48189,2.48382,2.47926,2.48322,8880000.0
2007-11-23 12:16:00,2.48205,2.48436,2.48127,2.48336,10760000.0
2007-11-23 12:17:00,2.47926,2.48413,2.47926,2.48413,7880000.0
2007-11-23 12:18:00,2.48421,2.48446,2.48077,2.48282,7380000.0
2007-11-23 12:19:00,2.48231,2.48514,2.4805,2.48376,6880000.0
2007-11-23 12:20:00,2.48373,2.48459,2.47849,2.48367,7630000.0
2007-11-23 12:21:00,2.48433,2.48749,2.4836,2.48479,15000000.0
2007-11-23 12:22:00,2.48522,2.48652,2.48171,2.48552,9250000.0
2007-11-23 12:23:00,2.48503,2.4878,2.48212,2.48718,7880000.0
2007-11-23 12:24:00,2.48723,2.48758,2.4846,2.48493,9500000.0
2007-11-23 12:25:00,2.48538,2.48684,2.48486,2.48606,10880000.0
2007-11-23 12:26:00,2.48728,2.48899,2.48233,2.48865,10250000.0
2007-11-23 12:27:00,2.48947,2.4895,2.48426,2.48702,6750000.0
2007-11-23 12:28:00,2.48668,2.48774,2.48336,2.48661,11750000.0
2007-11-23 12:29:00,2.48646,2.48829,2.48454,2.48525,9000000.0
2007-11-23 12:30:00,2.48787,2.48787,2.48352,2.48586,7500000.0
2007-11-23 12:31:00,2.48665,2.48747,2.48525,2.48746,6250000.0
2007-11-23 12:32:00,2.48611,2.48827,2.48038,2.48631,10250000.0
2007-11-23 12:33:00,2.48636,2.48757,2.48335,2.48609,6750000.0
2007-11-23 12:34:00,2.48577,2.48702,2.4822,2.4854,8880000.0
2007-11-23 12:35:00,2.48626,2.48667,2.48155,2.48531,6500000.0
2007-11-23 12:36:00,2.48724,2.48835,2.48323,2.48807,9750000.0
2007-11-23 12:37:00,2.48748,2.48842,2.48119,2.48842,9500000.0
2007-11-23 12:38:00,2.48606,2.48692,2.48373,2.48373,6000000.0
2007-11-23 12:39:00,2.4887,2.4887,2.48359,2.48563,7250000.0
2007-11-23 12:40:00,2.4831,2.48736,2.48304,2.48736,10250000.0
2007-11-23 12:41:00,2.48801,2.48801,2.48099,2.4865,8250000.0
2007-11-23 12:42:00,2.48672,2.48672,2.48384,2.48636,6500000.0
2007-11-23 12:43:00,2.48553,2.48694,2.48362,2.48646,15500000.0
2007-11-23 12:44:00,2.48499,2.48651,2.48118,2.48651,7380000.0
2007-11-23 12:45:00,2.48609,2.48655,2.48342,2.48655,13630000.0
2007-11-23 12:46:00,2.48497,2.48699,2.48479,2.48597,11000000.0
2007-11-23 12:47:00,2.48646,2.48698,2.48435,2.48698,5250000.0
2007-11-23 12:48:00,2.48648,2.48648,2.48183,2.48533,11130000.0
2007-11-23 12:49:00,2.48481,2.48643,2.48179,2.48605,8630000.0
2007-11-23 12:50:00,2.48698,2.48746,2.48407,2.48407,11130000.0
2007-11-23 12:51:00,2.48211,2.4876,2.48188,2.4876,7760000.0
2007-11-23 12:52:00,2.48709,2.48843,2.4847,2.48835,8510000.0
2007-11-23 12:53:00,2.48717,2.48928,2.48489,2.48928,8500000.0
2007-11-23 12:54:00,2.48689,2.48813,2.48398,2.48684,14000000.0
2007-11-23 12:55:00,2.48456,2.48823,2.48409,2.48693,11000000.0
2007-11-23 12:56:00,2.48536,2.48953,2.48323,2.48916,11000000.0
2007-11-23 12:57:00,2.48587,2.48808,2.48375,2.48798,8750000.0
2007-11-23 12:58:00,2.48815,2.48862,2.48327,2.48707,7000000.0
2007-11-23 12:59:00,2.48824,2.48909,2.48599,2.48669,12750000.0
2007-11-23 13:00:00,2.48919,2.48919,2.48358,2.48693,7500000.0
2007-11-23 13:01:00,2.48695,2.48812,2.48467,2.4862,8000000.0
2007-11-23 13:02:00,2.48625,2.48882,2.48239,2.48882,8880000.0
2007-11-23 13:03:00,2.4832,2.488,2.4832,2.48516,16750000.0
2007-11-23 13:04:00,2.48583,2.48705,2.48485,2.48617,7130000.0
2007-11-23 13:05:00,2.48305,2.48758,2.48305,2.48758,11000000.0
2007-11-23 13:06:00,2.484,2.48798,2.48332,2.48533,6260000.0
2007-11-23 13:07:00,2.48599,2.48794,2.48124,2.4845,13260000.0
2007-11-23 13:08:00,2.48763,2.48763,2.48508,2.48611,6630000.0
2007-11-23 13:09:00,2.48652,2.48744,2.48149,2.48668,5250000.0
2007-11-23 13:10:00,2.48617,2.48672,2.48309,2.48596,9880000.0
2007-11-23 13:11:00,2.48565,2.48565,2.48063,2.48562,9750000.0
2007-11-23 13:12:00,2.48647,2.48697,2.48445,2.48625,10250000.0
2007-11-23 13:13:00,2.48329,2.48546,2.48162,2.48534,7750000.0
2007-11-23 13:14:00,2.48166,2.48671,2.48166,2.48166,6130000.0
2007-11-23 13:15:00,2.48582,2.48704,2.48325,2.48325,6500000.0
2007-11-23 13:16:00,2.48565,2.48613,2.48058,2.48613,7500000.0
2007-11-23 13:17:00,2.4861,2.48651,2.48265,2.48651,10750000.0
2007-11-23 13:18:00,2.48321,2.48556,2.48274,2.48507,8000000.0
2007-11-23 13:19:00,2.48341,2.48626,2.48249,2.48626,10880000.0
2007-11-23 13:20:00,2.48222,2.48612,2.48157,2.48527,11000000.0
2007-11-23 13:21:00,2.48341,2.48631,2.48286,2.48621,6380000.0
2007-11-23 13:22:00,2.48658,2.48658,2.48112,2.48449,12380000.0
2007-11-23 13:23:00,2.48686,2.48704,2.4831,2.48336,8880000.0
2007-11-23 13:24:00,2.4863,2.48719,2.4823,2.4823,11130000.0
2007-11-23 13:25:00,2.48682,2.48682,2.48177,2.48346,12250000.0
2007-11-23 13:26:00,2.48206,2.48719,2.48206,2.48691,8000000.0
2007-11-23 13:27:00,2.48638,2.48638,2.4802,2.48554,9000000.0
2007-11-23 13:28:00,2.48266,2.48616,2.48266,2.48457,8500000.0
2007-11-23 13:29:00,2.48541,2.48704,2.48437,2.48437,7500000.0
2007-11-23 13:30:00,2.48207,2.48598,2.48207,2.48554,6250000.0
2007-11-23 13:31:00,2.48562,2.48716,2.4814,2.48439,6250000.0
2007-11-23 13:32:00,2.48446,2.48554,2.48347,2.48541,9000000.0
2007-11-23 13:33:00,2.48567,2.48567,2.47855,2.48441,13750000.0
2007-11-23 13:34:00,2.482,2.48414,2.48186,2.48414,8250000.0
2007-11-23 13:35:00,2.48384,2.48384,2.48047,2.48355,10500000.0
2007-11-23 13:36:00,2.48309,2.48528,2.48216,2.48475,8250000.0
2007-11-23 13:37:00,2.48015,2.48356,2.47679,2.47679,6000000.0
2007-11-23 13:38:00,2.48289,2.48499,2.48144,2.48144,10750000.0
2007-11-23 13:39:00,2.48475,2.48475,2.47673,2.48266,6000000.0
2007-11-23 13:40:00,2.48537,2.48579,2.48048,2.48506,10750000.0
2007-11-23 13:41:00,2.48147,2.48471,2.47909,2.48471,6250000.0
2007-11-23 13:42:00,2.48238,2.48446,2.48009,2.48368,9500000.0
2007-11-23 13:43:00,2.48421,2.48437,2.47933,2.48398,9500000.0
2007-11-23 13:44:00,2.48455,2.48533,2.48011,2.48421,9130000.0
2007-11-23 13:45:00,2.4804,2.48431,2.4804,2.48171,9250000.0
2007-11-23 13:46:00,2.48195,2.48497,2.48111,2.48264,9000000.0
2007-11-23 13:47:00,2.48275,2.48633,2.48235,2.48597,7500000.0
2007-11-23 13:48:00,2.48277,2.4848,2.48113,2.48399,6130000.0
2007-11-23 13:49:00,2.48197,2.48612,2.48197,2.48244,9000000.0
2007-11-23 13:50:00,2.48322,2.48394,2.48115,2.48394,5750000.0
2007-11-23 13:51:00,2.48438,2.48635,2.48132,2.48281,10130000.0
2007-11-23 13:52:00,2.4837,2.48521,2.48089,2.48521,7760000.0
2007-11-23 13:53:00,2.48395,2.48474,2.48079,2.48079,9000000.0
2007-11-23 13:54:00,2.48241,2.48556,2.4798,2.48465,7000000.0
2007-11-23 13:55:00,2.48634,2.48634,2.47944,2.48215,5250000.0
2007-11-23 13:56:00,2.48143,2.48507,2.47987,2.48294,7250000.0
2007-11-23 13:57:00,2.48439,2.48464,2.48215,2.48464,7000000.0
2007-11-23 13:58:00,2.48373,2.48483,2.47901,2.48056,14130000.0
2007-11-23 13:59:00,2.48096,2.48356,2.47853,2.47853,8130000.0
2007-11-23 14:00:00,2.48312,2.48419,2.48227,2.48314,5500000.0
2007-11-23 14:01:00,2.48155,2.48437,2.47775,2.47775,6880000.0
2007-11-23 14:02:00,2.4806,2.48417,2.47928,2.48381,11510000.0
2007-11-23 14:03:00,2.47993,2.48518,2.47993,2.48123,8500000.0
2007-11-23 14:04:00,2.48212,2.48474,2.48212,2.48343,8750000.0
2007-11-23 14:05:00,2.48141,2.48406,2.48141,2.48299,5250000.0
2007-11-23 14:06:00,2.48245,2.48569,2.48233,2.48519,9000000.0
2007-11-23 14:07:00,2.4863,2.4863,2.48381,2.48458,10000000.0
2007-11-23 14:08:00,2.48517,2.48517,2.48093,2.48192,9000000.0
2007-11-23 14:09:00,2.48376,2.48468,2.48007,2.48353,8130000.0
2007-11-23 14:10:00,2.48312,2.48458,2.48152,2.48458,5880000.0
2007-11-23 14:11:00,2.48525,2.48526,2.47932,2.48237,9250000.0
2007-11-23 14:12:00,2.48205,2.485,2.48205,2.48214,9750000.0
2007-11-23 14:13:00,2.48425,2.48493,2.4811,2.48493,7500000.0
2007-11-23 14:14:00,2.48235,2.48591,2.48123,2.48123,8750000.0
2007-11-23 14:15:00,2.48375,2.48541,2.48328,2.48541,8500000.0
2007-11-23 14:16:00,2.4859,2.4859,2.48263,2.48499,8500000.0
2007-11-23 14:17:00,2.48512,2.48705,2.48376,2.48705,5750000.0
2007-11-23 14:18:00,2.48672,2.4868,2.48426,2.4868,11880000.0
2007-11-23 14:19:00,2.48377,2.4857,2.48157,2.48398,5500000.0
2007-11-23 14:20:00,2.48621,2.48637,2.48037,2.48558,9380000.0
2007-11-23 14:21:00,2.48569,2.48626,2.48075,2.48593,6750000.0
2007-11-23 14:22:00,2.48217,2.48615,2.48217,2.48615,6750000.0
2007-11-23 14:23:00,2.48355,2.487,2.48168,2.48332,8380000.0
2007-11-23 14:24:00,2.48475,2.48565,2.48064,2.48561,8250000.0
2007-11-23 14:25:00,2.48662,2.48662,2.48074,2.48579,9500000.0
2007-11-23 14:26:00,2.48506,2.48506,2.48231,2.48437,8380000.0
2007-11-23 14:27:00,2.48583,2.48583,2.48285,2.48359,8630000.0
2007-11-23 14:28:00,2.48132,2.48558,2.48111,2.48526,10880000.0
2007-11-23 14:29:00,2.48312,2.4846,2.47878,2.4846,8130000.0
2007-11-23 14:30:00,2.48353,2.48353,2.48021,2.48021,6750000.0
2007-11-23 14:31:00,2.47981,2.48484,2.47939,2.48461,10130000.0
2007-11-23 14:32:00,2.48511,2.48511,2.48088,2.48479,8880000.0
2007-11-23 14:33:00,2.48475,2.48553,2.4819,2.48553,10500000.0
2007-11-23 14:34:00,2.48524,2.48596,2.48365,2.48596,7750000.0
2007-11-23 14:35:00,2.48563,2.48661,2.48049,2.48409,14500000.0
2007-11-23 14:36:00,2.48296,2.48561,2.48129,2.48465,11750000.0
2007-11-23 14:37:00,2.4848,2.48712,2.48397,2.48618,7500000.0
2007-11-23 14:38:00,2.48667,2.48669,2.48132,2.48512,9250000.0
2007-11-23 14:39:00,2.48539,2.48614,2.48393,2.48393,8130000.0
2007-11-23 14:40:00,2.48606,2.48726,2.48439,2.48684,6000000.0
2007-11-23 14:41:00,2.48582,2.48687,2.48278,2.48687,7880000.0
2007-11-23 14:42:00,2.48725,2.48725,2.48091,2.48091,6380000.0
2007-11-23 14:43:00,2.48445,2.48661,2.47828,2.48472,12000000.0
2007-11-23 14:44:00,2.48193,2.48751,2.48055,2.48682,5250000.0
2007-11-23 14:45:00,2.48616,2.48745,2.48348,2.48591,7500000.0
2007-11-23 14:46:00,2.48412,2.48576,2.48003,2.48088,10380000.0
2007-11-23 14:47:00,2.48642,2.48717,2.48228,2.48717,7750000.0
2007-11-23 14:48:00,2.48563,2.48654,2.48122,2.48367,10250000.0
2007-11-23 14:49:00,2.48669,2.48669,2.48287,2.48647,6500000.0
2007-11-23 14:50:00,2.48411,2.48636,2.48152,2.48621,7000000.0
2007-11-23 14:51:00,2.48537,2.48704,2.48426,2.48583,9630000.0
2007-11-23 14:52:00,2.48692,2.4873,2.48252,2.4873,9500000.0
2007-11-23 14:53:00,2.48734,2.48753,2.48257,2.48364,9250000.0
2007-11-23 14:54:00,2.48705,2.48705,2.48072,2.4858,12130000.0
2007-11-23 14:55:00,2.48572,2.48738,2.48371,2.48648,13130000.0
2007-11-23 14:56:00,2.48644,2.48752,2.48461,2.48695,12250000.0
2007-11-23 14:57:00,2.48459,2.48691,2.48447,2.48638,9000000.0
2007-11-23 14:58:00,2.48607,2.48703,2.48518,2.48539,7750000.0
2007-11-23 14:59:00,2.48692,2.48719,2.48323,2.48581,11250000.0
2007-11-23 15:00:00,2.48745,2.48745,2.48441,2.48441,13750000.0
2007-11-23 15:01:00,2.48499,2.48751,2.48194,2.48468,13500000.0
2007-11-23 15:02:00,2.48638,2.48831,2.48215,2.4867,8500000.0
2007-11-23 15:03:00,2.481,2.48689,2.47964,2.48449,11380000.0
2007-11-23 15:04:00,2.48739,2.4876,2.48146,2.48624,10750000.0
2007-11-23 15:05:00,2.48457,2.48584,2.4828,2.48437,8250000.0
2007-11-23 15:06:00,2.48657,2.48721,2.48324,2.48721,8630000.0
2007-11-23 15:07:00,2.48688,2.48688,2.4824,2.48603,7750000.0
2007-11-23 15:08:00,2.48492,2.48667,2.48093,2.48592,7000000.0
2007-11-23 15:09:00,2.48702,2.48729,2.48398,2.48594,9000000.0
2007-11-23 15:10:00,2.4877,2.4877,2.48254,2.48649,7750000.0
2007-11-23 15:11:00,2.48761,2.48762,2.48383,2.48657,11130000.0
2007-11-23 15:12:00,2.48777,2.48819,2.48329,2.48717,10630000.0
2007-11-23 15:13:00,2.48333,2.48783,2.48333,2.48783,13250000.0
2007-11-23 15:14:00,2.4885,2.4885,2.48498,2.48498,6250000.0
2007-11-23 15:15:00,2.48895,2.48897,2.48402,2.48683,9880000.0
2007-11-23 15:16:00,2.48794,2.48993,2.48761,2.48891,7500000.0
2007-11-23 15:17:00,2.48979,2.49045,2.48468,2.48839,10880000.0
2007-11-23 15:18:00,2.48903,2.48945,2.48618,2.48704,6000000.0
2007-11-23 15:19:00,2.48816,2.48851,2.48556,2.48556,7880000.0
2007-11-23 15:20:00,2.48787,2.48833,2.48418,2.48699,5880000.0
2007-11-23 15:21:00,2.48871,2.4891,2.48278,2.48804,9500000.0
2007-11-23 15:22:00,2.48675,2.48805,2.48242,2.48262,13130000.0
2007-11-23 15:23:00,2.48913,2.48913,2.48388,2.4877,5250000.0
2007-11-23 15:24:00,2.48559,2.48835,2.48236,2.48808,7380000.0
2007-11-23 15:25:00,2.4873,2.48878,2.4859,2.48789,10130000.0
2007-11-23 15:26:00,2.48805,2.48842,2.4848,2.48768,12500000.0
2007-11-23 15:27:00,2.48631,2.48979,2.48618,2.48943,6750000.0
2007-11-23 15:28:00,2.488,2.48926,2.48509,2.4881,5250000.0
2007-11-23 15:29:00,2.48639,2.48952,2.48584,2.4862,5880000.0
2007-11-23 15:30:00,2.48727,2.48908,2.48694,2.48908,6250000.0
2007-11-23 15:31:00,2.48948,2.48991,2.48667,2.48667,10250000.0
2007-11-23 15:32:00,2.48861,2.48901,2.48506,2.48741,9880000.0
2007-11-23 15:33:00,2.48969,2.48969,2.48624,2.48855,8750000.0
2007-11-23 15:34:00,2.49023,2.49023,2.48601,2.49015,6130000.0
2007-11-23 15:35:00,2.487,2.48989,2.4833,2.4833,8250000.0
2007-11-23 15:36:00,2.4887,2.48906,2.48387,2.48885,11500000.0
2007-11-23 15:37:00,2.48853,2.48927,2.48714,2.48927,6000000.0
2007-11-23 15:38:00,2.48517,2.48946,2.48205,2.48786,12250000.0
2007-11-23 15:39:00,2.4883,2.48849,2.483,2.48583,13000000.0
2007-11-23 15:40:00,2.48496,2.48873,2.48319,2.48744,8000000.0
2007-11-23 15:41:00,2.48141,2.48854,2.48141,2.48436,8000000.0
2007-11-23 15:42:00,2.48854,2.48913,2.48632,2.4865,8000000.0
2007-11-23 15:43:00,2.48597,2.48845,2.48506,2.48845,5250000.0
2007-11-23 15:44:00,2.48817,2.48879,2.48499,2.48527,10500000.0
2007-11-23 15:45:00,2.48835,2.48891,2.48562,2.48752,11750000.0
2007-11-23 15:46:00,2.48753,2.48891,2.48563,2.48719,11000000.0
2007-11-23 15:47:00,2.48819,2.48819,2.48566,2.48735,9000000.0
2007-11-23 15:48:00,2.48685,2.48854,2.48452,2.4884,7250000.0
2007-11-23 15:49:00,2.4847,2.48778,2.4814,2.48755,8630000.0
2007-11-23 15:50:00,2.48731,2.48823,2.48376,2.48808,12000000.0
2007-11-23 15:51:00,2.48903,2.48903,2.48271,2.48756,7500000.0
2007-11-23 15:52:00,2.48563,2.48827,2.48134,2.48482,7500000.0
2007-11-23 15:53:00,2.48784,2.48784,2.48301,2.48676,10000000.0
2007-11-23 15:54:00,2.48611,2.4874,2.47958,2.48604,9000000.0
2007-11-23 15:55:00,2.48758,2.48758,2.48062,2.48488,6510000.0
2007-11-23 15:56:00,2.48518,2.48723,2.48364,2.48684,6000000.0
2007-11-23 15:57:00,2.48639,2.48639,2.48271,2.48271,6750000.0
2007-11-23 15:58:00,2.48719,2.48719,2.4811,2.4811,9380000.0
2007-11-23 15:59:00,2.48803,2.4881,2.48353,2.48668,7750000.0
2007-11-23 16:00:00,2.48692,2.48698,2.48253,2.48634,10000000.0
2007-11-23 16:01:00,2.48574,2.48633,2.48243,2.48243,11880000.0
2007-11-23 16:02:00,2.48682,2.48682,2.48188,2.48188,6750000.0
2007-11-23 16:03:00,2.48655,2.48655,2.48355,2.48573,6380000.0
2007-11-23 16:04:00,2.48487,2.48606,2.48336,2.48375,8250000.0
2007-11-23 16:05:00,2.48612,2.48667,2.48106,2.48595,10000000.0
2007-11-23 16:06:00,2.48674,2.48759,2.48507,2.486,5500000.0
2007-11-23 16:07:00,2.48682,2.48721,2.48567,2.48718,9750000.0
2007-11-23 16:08:00,2.48573,2.48699,2.48555,2.48699,5630000.0
2007-11-23 16:09:00,2.48744,2.48746,2.48446,2.48588,8500000.0
2007-11-23 16:10:00,2.48594,2.48608,2.48165,2.48605,10000000.0
2007-11-23 16:11:00,2.48673,2.48673,2.4817,2.48413,10380000.0
2007-11-23 16:12:00,2.4863,2.48713,2.48234,2.48374,10250000.0
2007-11-23 16:13:00,2.48647,2.48647,2.48236,2.48303,8000000.0
2007-11-23 16:14:00,2.48521,2.4866,2.48368,2.48368,8630000.0
2007-11-23 16:15:00,2.48434,2.48589,2.48148,2.48574,7000000.0
2007-11-23 16:16:00,2.48569,2.48569,2.48088,2.48416,11500000.0
2007-11-23 16:17:00,2.4847,2.4855,2.48195,2.48459,6880000.0
2007-11-23 16:18:00,2.48603,2.48617,2.4811,2.48617,8250000.0
2007-11-23 16:19:00,2.48602,2.48602,2.48121,2.48215,12250000.0
2007-11-23 16:20:00,2.48377,2.48571,2.48175,2.48452,10750000.0
2007-11-23 16:21:00,2.48491,2.4855,2.4801,2.48301,6000000.0
2007-11-23 16:22:00,2.48514,2.48514,2.48187,2.48233,9000000.0
2007-11-23 16:23:00,2.48361,2.48648,2.48324,2.48648,7000000.0
2007-11-23 16:24:00,2.48458,2.48657,2.48018,2.48539,9750000.0
2007-11-23 16:25:00,2.4859,2.48649,2.4839,2.48516,7380000.0
2007-11-23 16:26:00,2.48423,2.48544,2.48165,2.48468,10000000.0
2007-11-23 16:27:00,2.48577,2.4861,2.48079,2.48585,10130000.0
2007-11-23 16:28:00,2.48299,2.48626,2.48087,2.48332,13000000.0
2007-11-23 16:29:00,2.48612,2.48612,2.48018,2.4832,6000000.0
2007-11-23 16:30:00,2.48449,2.48646,2.47998,2.48646,7750000.0
2007-11-23 16:31:00,2.48189,2.4852,2.48084,2.48516,9000000.0
2007-11-23 16:32:00,2.48566,2.48566,2.48141,2.48371,7000000.0
2007-11-23 16:33:00,2.48542,2.48572,2.48153,2.48527,13000000.0
2007-11-23 16:34:00,2.4851,2.48616,2.48288,2.48599,11250000.0
2007-11-23 16:35:00,2.48533,2.48642,2.48395,2.48627,6500000.0
2007-11-23 16:36:00,2.48544,2.48656,2.48192,2.48476,11380000.0
2007-11-23 16:37:00,2.48214,2.48639,2.48214,2.48639,10250000.0
2007-11-23 16:38:00,2.48622,2.48691,2.48266,2.48332,10130000.0
2007-11-23 16:39:00,2.48682,2.48685,2.48145,2.48537,7000000.0
2007-11-23 16:40:00,2.48649,2.48672,2.48106,2.48413,9250000.0
2007-11-23 16:41:00,2.485,2.48658,2.4801,2.48489,10000000.0
2007-11-23 16:42:00,2.48465,2.48553,2.47999,2.48553,8380000.0
2007-11-23 16:43:00,2.4824,2.48503,2.4824,2.48489,7750000.0
2007-11-23 16:44:00,2.48315,2.4853,2.48293,2.48293,7000000.0
2007-11-23 16:45:00,2.48309,2.48416,2.4791,2.48337,8500000.0
2007-11-23 16:46:00,2.48269,2.48441,2.47825,2.47825,9500000.0
2007-11-23 16:47:00,2.48212,2.48458,2.48151,2.48455,5500000.0
2007-11-23 16:48:00,2.48452,2.48453,2.47913,2.48299,7250000.0
2007-11-23 16:49:00,2.48337,2.48456,2.47959,2.4845,7380000.0
2007-11-23 16:50:00,2.486,2.48641,2.48081,2.48641,9500000.0
2007-11-23 16:51:00,2.48492,2.48622,2.4813,2.48622,7880000.0
2007-11-23 16:52:00,2.4816,2.48821,2.4816,2.48821,6000000.0
2007-11-23 16:53:00,2.48681,2.48916,2.4857,2.48632,6500000.0
2007-11-23 16:54:00,2.48782,2.48833,2.48221,2.48497,10500000.0
2007-11-23 16:55:00,2.48771,2.48771,2.48499,2.48499,6500000.0
2007-11-23 16:56:00,2.48702,2.48913,2.48614,2.48913,7500000.0
2007-11-23 16:57:00,2.48687,2.48771,2.48532,2.48771,6380000.0
2007-11-23 16:58:00,2.48482,2.48676,2.48199,2.48521,8750000.0
2007-11-23 16:59:00,2.48721,2.48816,2.48407,2.4862,11630000.0
2007-11-23 17:00:00,2.48704,2.48751,2.4813,2.48566,7500000.0
2007-11-23 17:01:00,2.48639,2.48792,2.48146,2.48695,8630000.0
2007-11-23 17:02:00,2.48883,2.48883,2.48346,2.48346,6000000.0
2007-11-23 17:03:00,2.48598,2.4873,2.48297,2.48697,11130000.0
2007-11-23 17:04:00,2.48745,2.48745,2.48429,2.48706,6250000.0
2007-11-23 17:05:00,2.48661,2.48739,2.4816,2.487,7750000.0
2007-11-23 17:06:00,2.48813,2.48813,2.48373,2.48654,10500000.0
2007-11-23 17:07:00,2.48758,2.48758,2.48278,2.48652,11000000.0
2007-11-23 17:08:00,2.4836,2.48715,2.48138,2.48138,10260000.0
2007-11-23 17:09:00,2.48744,2.48744,2.48408,2.48628,6000000.0
2007-11-23 17:10:00,2.48158,2.48695,2.48158,2.48626,9750000.0
2007-11-23 17:11:00,2.48589,2.48632,2.48136,2.48425,6260000.0
2007-11-23 17:12:00,2.48622,2.48808,2.48466,2.48466,5750000.0
2007-11-23 17:13:00,2.48683,2.48695,2.48328,2.4849,7750000.0
2007-11-23 17:14:00,2.4842,2.48596,2.48208,2.48208,6250000.0
2007-11-23 17:15:00,2.48466,2.48655,2.48406,2.486,11000000.0
2007-11-23 17:16:00,2.48785,2.48785,2.48438,2.48753,7750000.0
2007-11-23 17:17:00,2.48759,2.4881,2.48399,2.4875,7000000.0
2007-11-23 17:18:00,2.4879,2.4879,2.48379,2.48674,9000000.0
2007-11-23 17:19:00,2.48585,2.48745,2.4843,2.48588,8510000.0
2007-11-23 17:20:00,2.48474,2.48689,2.48292,2.48606,8500000.0
2007-11-23 17:21:00,2.48739,2.48773,2.48351,2.48405,12250000.0
2007-11-23 17:22:00,2.48788,2.48788,2.48628,2.48733,9250000.0
2007-11-23 17:23:00,2.48574,2.48733,2.48359,2.48693,9630000.0
2007-11-23 17:24:00,2.48402,2.48742,2.48402,2.48742,5880000.0
2007-11-23 17:25:00,2.48623,2.48843,2.48623,2.48713,8630000.0
2007-11-23 17:26:00,2.48485,2.48747,2.48485,2.48747,9750000.0
2007-11-23 17:27:00,2.48521,2.48571,2.48172,2.48556,12130000.0
2007-11-23 17:28:00,2.48617,2.48636,2.48496,2.48579,7380000.0
2007-11-23 17:29:00,2.48542,2.48636,2.48303,2.48636,5880000.0
2007-11-23 17:30:00,2.48514,2.48643,2.48375,2.4855,8750000.0
2007-11-23 17:31:00,2.48534,2.4863,2.48378,2.4863,5500000.0
2007-11-23 17:32:00,2.48425,2.48602,2.48034,2.48245,9750000.0
2007-11-23 17:33:00,2.48484,2.48598,2.48281,2.48455,8750000.0
2007-11-23 17:34:00,2.48563,2.48571,2.481,2.4827,7380000.0
2007-11-23 17:35:00,2.4817,2.48593,2.4817,2.48307,5500000.0
2007-11-23 17:36:00,2.48358,2.48437,2.47945,2.48437,6250000.0
2007-11-23 17:37:00,2.48447,2.48511,2.48243,2.4835,9250000.0
2007-11-23 17:38:00,2.48248,2.48686,2.48123,2.48686,11000000.0
2007-11-23 17:39:00,2.48531,2.4856,2.48111,2.48111,7000000.0
2007-11-23 17:40:00,2.48419,2.48531,2.48144,2.48212,8000000.0
2007-11-23 17:41:00,2.48615,2.48666,2.48276,2.48627,10250000.0
2007-11-23 17:42:00,2.48501,2.48612,2.48366,2.48537,8250000.0
2007-11-23 17:43:00,2.48402,2.48534,2.48288,2.48505,5500000.0
2007-11-23 17:44:00,2.48443,2.48517,2.48192,2.48491,6380000.0
2007-11-23 17:45:00,2.48655,2.48669,2.48099,2.48584,7750000.0
2007-11-23 17:46:00,2.48652,2.4872,2.48313,2.4843,11380000.0
2007-11-23 17:47:00,2.48505,2.48668,2.48185,2.48481,6380000.0
2007-11-23 17:48:00,2.48497,2.48664,2.48194,2.4841,5880000.0
2007-11-23 17:49:00,2.48437,2.48704,2.48272,2.48605,12630000.0
2007-11-23 17:50:00,2.48714,2.48822,2.4839,2.48549,7000000.0
2007-11-23 17:51:00,2.48727,2.48727,2.48288,2.4854,10750000.0
2007-11-23 17:52:00,2.48817,2.48866,2.48434,2.48434,5750000.0
2007-11-23 17:53:00,2.48741,2.48741,2.48153,2.4861,9500000.0
2007-11-23 17:54:00,2.48602,2.48671,2.48438,2.48671,7880000.0
2007-11-23 17:55:00,2.48583,2.48732,2.4831,2.4854,5500000.0
2007-11-23 17:56:00,2.48651,2.48768,2.48164,2.48442,10630000.0
2007-11-23 17:57:00,2.48392,2.4865,2.48096,2.48275,6250000.0
2007-11-23 17:58:00,2.48642,2.48654,2.48225,2.4849,6500000.0
2007-11-23 17:59:00,2.48513,2.48703,2.48304,2.48703,6130000.0
2007-11-23 18:00:00,2.48668,2.48785,2.48129,2.4861,15500000.0
2007-11-23 18:01:00,2.48753,2.48753,2.4808,2.4808,10380000.0
2007-11-23 18:02:00,2.48712,2.48758,2.48422,2.48489,11750000.0
2007-11-23 18:03:00,2.4861,2.48628,2.48314,2.48604,6010000.0
2007-11-23 18:04:00,2.48647,2.48647,2.48275,2.48375,5250000.0
2007-11-23 18:05:00,2.48173,2.48607,2.48143,2.48556,11000000.0
2007-11-23 18:06:00,2.48205,2.4856,2.48162,2.48282,7750000.0
2007-11-23 18:07:00,2.48441,2.48475,2.48081,2.48336,8500000.0
2007-11-23 18:08:00,2.48471,2.4858,2.48182,2.48314,6500000.0
2007-11-23 18:09:00,2.48306,2.48306,2.47916,2.48305,8130000.0
2007-11-23 18:10:00,2.48036,2.4846,2.48036,2.48311,8630000.0
2007-11-23 18:11:00,2.48278,2.4835,2.47886,2.48338,7250000.0
2007-11-23 18:12:00,2.48066,2.48376,2.48066,2.48186,7000000.0
2007-11-23 18:13:00,2.48284,2.48436,2.48079,2.4837,8260000.0
2007-11-23 18:14:00,2.48108,2.48467,2.48106,2.48429,11010000.0
2007-11-23 18:15:00,2.48206,2.4846,2.48075,2.48264,11380000.0
2007-11-23 18:16:00,2.48285,2.48285,2.47775,2.4802,11130000.0
2007-11-23 18:17:00,2.48399,2.48561,2.48131,2.48234,18250000.0
2007-11-23 18:18:00,2.48073,2.48455,2.47903,2.48312,14130000.0
2007-11-23 18:19:00,2.4794,2.48418,2.4794,2.48226,5630000.0
2007-11-23 18:20:00,2.48082,2.48478,2.48082,2.48478,11380000.0
2007-11-23 18:21:00,2.48297,2.48487,2.4792,2.48159,5500000.0
2007-11-23 18:22:00,2.48175,2.48579,2.48085,2.48454,9750000.0
2007-11-23 18:23:00,2.48299,2.48575,2.48104,2.48575,6750000.0
2007-11-23 18:24:00,2.4847,2.48487,2.47943,2.48422,13750000.0
2007-11-23 18:25:00,2.4833,2.48391,2.48146,2.48326,8000000.0
2007-11-23 18:26:00,2.48254,2.48457,2.47804,2.48355,7500000.0
2007-11-23 18:27:00,2.48074,2.48476,2.47784,2.48325,6500000.0
2007-11-23 18:28:00,2.4811,2.48405,2.47707,2.4817,6000000.0
2007-11-23 18:29:00,2.48088,2.48407,2.48007,2.48407,5630000.0
2007-11-23 18:30:00,2.47904,2.48154,2.47663,2.4773,16250000.0
2007-11-23 18:31:00,2.48162,2.48346,2.47982,2.48282,10000000.0
2007-11-23 18:32:00,2.48092,2.48335,2.47708,2.48205,9380000.0
2007-11-23 18:33:00,2.48006,2.48172,2.47882,2.47909,7000000.0
2007-11-23 18:34:00,2.48163,2.48316,2.47525,2.48093,12250000.0
2007-11-23 18:35:00,2.48412,2.48412,2.47648,2.48041,5750000.0
2007-11-23 18:36:00,2.48043,2.48241,2.47616,2.48053,8750000.0
2007-11-23 18:37:00,2.48088,2.48088,2.47578,2.47899,8750000.0
2007-11-23 18:38:00,2.48188,2.48335,2.47481,2.47771,10250000.0
2007-11-23 18:39:00,2.48095,2.48278,2.47805,2.48171,11750000.0
2007-11-23 18:40:00,2.47933,2.4842,2.47884,2.48217,6000000.0
2007-11-23 18:41:00,2.48025,2.4813,2.47698,2.47746,7750000.0
2007-11-23 18:42:00,2.48055,2.48163,2.47443,2.47719,8250000.0
2007-11-23 18:43:00,2.47961,2.48007,2.47452,2.47907,13250000.0
2007-11-23 18:44:00,2.47789,2.48048,2.47486,2.47799,14880000.0
2007-11-23 18:45:00,2.48098,2.48098,2.47355,2.47926,11500000.0
2007-11-23 18:46:00,2.47903,2.47981,2.47443,2.47858,10750000.0
2007-11-23 18:47:00,2.47947,2.48081,2.47582,2.47968,9630000.0
2007-11-23 18:48:00,2.47737,2.48061,2.47353,2.47543,10750000.0
2007-11-23 18:49:00,2.47956,2.48113,2.47915,2.48036,8000000.0
2007-11-23 18:50:00,2.47934,2.47934,2.47528,2.47658,9500000.0
2007-11-23 18:51:00,2.48083,2.48083,2.47584,2.47584,10250000.0
2007-11-23 18:52:00,2.48034,2.48034,2.47498,2.47867,10000000.0
2007-11-23 18:53:00,2.48002,2.48017,2.47743,2.47979,9500000.0
2007-11-23 18:54:00,2.47825,2.47953,2.47629,2.47931,10880000.0
2007-11-23 18:55:00,2.47712,2.47949,2.47523,2.47944,6750000.0
2007-11-23 18:56:00,2.47953,2.47986,2.47339,2.4769,12890000.0
2007-11-23 18:57:00,2.4797,2.47975,2.47419,2.47786,12500000.0
2007-11-23 18:58:00,2.47804,2.48023,2.47416,2.47669,11000000.0
2007-11-23 18:59:00,2.47743,2.48043,2.47677,2.47945,7250000.0
2007-11-23 19:00:00,2.48105,2.48105,2.47625,2.47766,13380000.0
2007-11-23 19:01:00,2.48025,2.48025,2.47385,2.47828,9630000.0
2007-11-23 19:02:00,2.47981,2.48077,2.47215,2.47474,16500000.0
2007-11-23 19:03:00,2.48036,2.48125,2.47768,2.47945,7250000.0
2007-11-23 19:04:00,2.47873,2.48047,2.47746,2.48017,5750000.0
2007-11-23 19:05:00,2.47797,2.48095,2.47695,2.48095,7750000.0
2007-11-23 19:06:00,2.47662,2.48185,2.47662,2.48101,12250000.0
2007-11-23 19:07:00,2.47714,2.48192,2.47714,2.47867,11630000.0
2007-11-23 19:08:00,2.47993,2.48195,2.47959,2.48117,8880000.0
2007-11-23 19:09:00,2.47975,2.48105,2.4789,2.48064,10500000.0
2007-11-23 19:10:00,2.47807,2.48106,2.47807,2.48106,5250000.0
2007-11-23 19:11:00,2.48128,2.48128,2.47562,2.48113,13500000.0
2007-11-23 19:12:00,2.48105,2.48144,2.47797,2.48124,8500000.0
2007-11-23 19:13:00,2.48162,2.48162,2.47896,2.48047,6130000.0
2007-11-23 19:14:00,2.47963,2.48227,2.47823,2.47894,8250000.0
2007-11-23 19:15:00,2.47835,2.48084,2.47513,2.47755,10750000.0
2007-11-23 19:16:00,2.48205,2.48337,2.47757,2.47977,17250000.0
2007-11-23 19:17:00,2.47808,2.48075,2.47808,2.48056,8880000.0
2007-11-23 19:18:00,2.47916,2.4834,2.47693,2.47947,13500000.0
2007-11-23 19:19:00,2.48099,2.48099,2.4769,2.4769,9000000.0
2007-11-23 19:20:00,2.48229,2.48229,2.47654,2.47857,7750000.0
2007-11-23 19:21:00,2.48072,2.48092,2.47824,2.47824,5750000.0
2007-11-23 19:22:00,2.48172,2.48241,2.4802,2.48131,9250000.0
2007-11-23 19:23:00,2.48112,2.48185,2.47894,2.47894,10750000.0
2007-11-23 19:24:00,2.48124,2.48124,2.47804,2.48087,5500000.0
2007-11-23 19:25:00,2.47943,2.48065,2.47324,2.48065,7750000.0
2007-11-23 19:26:00,2.47898,2.48071,2.47872,2.48042,5750000.0
2007-11-23 19:27:00,2.47462,2.47988,2.47462,2.47927,4880000.0
2007-11-23 19:28:00,2.47701,2.48086,2.47366,2.47858,8750000.0
2007-11-23 19:29:00,2.48042,2.48122,2.47638,2.48023,17500000.0
2007-11-23 19:30:00,2.47901,2.48156,2.47831,2.47919,5250000.0
2007-11-23 19:31:00,2.47351,2.48029,2.47351,2.47777,7880000.0
2007-11-23 19:32:00,2.47944,2.48025,2.47649,2.48025,9500000.0
2007-11-23 19:33:00,2.47839,2.48048,2.47472,2.48048,8380000.0
2007-11-23 19:34:00,2.47894,2.48041,2.47669,2.48014,15000000.0
2007-11-23 19:35:00,2.48104,2.48104,2.47542,2.47953,8250000.0
2007-11-23 19:36:00,2.47886,2.48059,2.47789,2.48059,5500000.0
2007-11-23 19:37:00,2.47962,2.48064,2.47511,2.47876,9640000.0
2007-11-23 19:38:00,2.48136,2.48136,2.47809,2.47834,7500000.0
2007-11-23 19:39:00,2.48054,2.48054,2.47776,2.48017,3750000.0
2007-11-23 19:40:00,2.4806,2.48072,2.47792,2.47792,9760000.0
2007-11-23 19:41:00,2.48049,2.48067,2.47649,2.4805,7130000.0
2007-11-23 19:42:00,2.4791,2.48019,2.47814,2.47834,6750000.0
2007-11-23 19:43:00,2.479,2.48032,2.47785,2.47785,6500000.0
2007-11-23 19:44:00,2.47824,2.47971,2.47535,2.47971,8750000.0
2007-11-23 19:45:00,2.47987,2.48071,2.47459,2.48071,12000000.0
2007-11-23 19:46:00,2.48003,2.48013,2.4777,2.4777,6250000.0
2007-11-23 19:47:00,2.47753,2.4802,2.47753,2.47812,8630000.0
2007-11-23 19:48:00,2.48125,2.48125,2.47696,2.48015,6130000.0
2007-11-23 19:49:00,2.47873,2.48003,2.47651,2.47651,10130000.0
2007-11-23 19:50:00,2.47946,2.4799,2.47455,2.47989,9250000.0
2007-11-23 19:51:00,2.48036,2.48043,2.47469,2.48043,8880000.0
2007-11-23 19:52:00,2.47866,2.48094,2.47703,2.48037,6750000.0
2007-11-23 19:53:00,2.48021,2.48098,2.47693,2.47951,6750000.0
2007-11-23 19:54:00,2.47577,2.48035,2.47565,2.47633,6630000.0
2007-11-23 19:55:00,2.48055,2.48055,2.47731,2.4786,10250000.0
2007-11-23 19:56:00,2.47796,2.47978,2.4758,2.47731,10380000.0
2007-11-23 19:57:00,2.48061,2.48061,2.47324,2.47671,15630000.0
2007-11-23 19:58:00,2.47865,2.48002,2.47561,2.47946,10000000.0
2007-11-23 19:59:00,2.47701,2.47922,2.47446,2.47922,6500000.0
2007-11-23 20:00:00,2.47987,2.47987,2.4768,2.47896,9500000.0
2007-11-23 20:01:00,2.47739,2.47927,2.47494,2.47494,11250000.0
2007-11-23 20:02:00,2.47746,2.47909,2.47591,2.47842,8130000.0
2007-11-23 20:03:00,2.47888,2.47906,2.47638,2.47893,6750000.0
2007-11-23 20:04:00,2.47705,2.47933,2.4759,2.4759,5250000.0
2007-11-23 20:05:00,2.477,2.47909,2.47693,2.47909,10000000.0
2007-11-23 20:06:00,2.47649,2.47888,2.47385,2.47802,8250000.0
2007-11-23 20:07:00,2.47597,2.47978,2.47556,2.47903,9750000.0
2007-11-23 20:08:00,2.473,2.47728,2.473,2.47616,7880000.0
2007-11-23 20:09:00,2.47642,2.47946,2.474,2.47861,13130000.0
2007-11-23 20:10:00,2.47694,2.47972,2.47694,2.47703,7000000.0
2007-11-23 20:11:00,2.47572,2.47915,2.47449,2.47915,5750000.0
2007-11-23 20:12:00,2.47916,2.47916,2.47568,2.47604,7000000.0
2007-11-23 20:13:00,2.47541,2.47952,2.47541,2.47952,7250000.0
2007-11-23 20:14:00,2.47552,2.47934,2.47515,2.47742,9500000.0
2007-11-23 20:15:00,2.47795,2.47861,2.47565,2.47565,9000000.0
2007-11-23 20:16:00,2.47558,2.4792,2.47558,2.4792,8130000.0
2007-11-23 20:17:00,2.47919,2.48011,2.4752,2.47979,7250000.0
2007-11-23 20:18:00,2.47788,2.47948,2.47512,2.47907,7000000.0
2007-11-23 20:19:00,2.47614,2.47835,2.47595,2.47835,10010000.0
2007-11-23 20:20:00,2.47803,2.47974,2.47526,2.47974,6250000.0
2007-11-23 20:21:00,2.47892,2.47956,2.47696,2.47928,12250000.0
2007-11-23 20:22:00,2.4796,2.4796,2.47746,2.4786,6000000.0
2007-11-23 20:23:00,2.4779,2.47872,2.47457,2.47506,7380000.0
2007-11-23 20:24:00,2.47892,2.47909,2.47671,2.47671,13000000.0
2007-11-23 20:25:00,2.47845,2.47903,2.47488,2.47903,12000000.0
2007-11-23 20:26:00,2.47791,2.4789,2.47337,2.47583,14000000.0
2007-11-23 20:27:00,2.47712,2.48031,2.47544,2.47769,6250000.0
2007-11-23 20:28:00,2.47946,2.47975,2.47537,2.47708,5500000.0
2007-11-23 20:29:00,2.47709,2.47945,2.47539,2.47567,8750000.0
2007-11-23 20:30:00,2.47919,2.47919,2.47528,2.47899,12750000.0
2007-11-23 20:31:00,2.47918,2.47931,2.47476,2.47476,11000000.0
2007-11-23 20:32:00,2.47706,2.47882,2.47609,2.4783,13750000.0
2007-11-23 20:33:00,2.4792,2.48033,2.47568,2.47627,9000000.0
2007-11-23 20:34:00,2.47545,2.47907,2.47545,2.47907,6510000.0
2007-11-23 20:35:00,2.47735,2.47821,2.47579,2.47612,5250000.0
2007-11-23 20:36:00,2.4771,2.47904,2.47603,2.47904,6000000.0
2007-11-23 20:37:00,2.47729,2.47843,2.47433,2.47632,6250000.0
2007-11-23 20:38:00,2.47972,2.47972,2.4771,2.47834,11880000.0
2007-11-23 20:39:00,2.47818,2.48037,2.47628,2.47628,6130000.0
2007-11-23 20:40:00,2.47606,2.47871,2.47314,2.47871,14760000.0
2007-11-23 20:41:00,2.47858,2.479,2.47511,2.47862,7500000.0
2007-11-23 20:42:00,2.47673,2.47895,2.47555,2.47869,10010000.0
2007-11-23 20:43:00,2.47845,2.47845,2.47629,2.47629,5250000.0
2007-11-23 20:44:00,2.47662,2.47968,2.47383,2.47834,12250000.0
2007-11-23 20:45:00,2.47692,2.47873,2.47658,2.47827,7000000.0
2007-11-23 20:46:00,2.4758,2.47866,2.4758,2.47826,5250000.0
2007-11-23 20:47:00,2.47984,2.47991,2.47628,2.47628,7500000.0
2007-11-23 20:48:00,2.47826,2.47907,2.47343,2.47649,5250000.0
2007-11-23 20:49:00,2.47685,2.47942,2.47484,2.47878,7380000.0
2007-11-23 20:50:00,2.47471,2.4791,2.47471,2.4791,11500000.0
2007-11-23 20:51:00,2.47786,2.47907,2.47657,2.47657,7500000.0
2007-11-23 20:52:00,2.47785,2.47885,2.47301,2.47885,8750000.0
2007-11-23 20:53:00,2.47862,2.47883,2.47491,2.47813,9000000.0
2007-11-23 20:54:00,2.47707,2.47916,2.47569,2.47651,9000000.0
2007-11-23 20:55:00,2.47666,2.47851,2.47432,2.47851,10000000.0
2007-11-23 20:56:00,2.47379,2.47887,2.47379,2.47424,5500000.0
2007-11-23 20:57:00,2.47773,2.47831,2.47597,2.47794,8500000.0
2007-11-23 20:58:00,2.47819,2.47883,2.47452,2.47713,6630000.0
2007-11-23 20:59:00,2.47869,2.47927,2.47366,2.47927,12380000.0
2007-11-23 21:00:00,2.47789,2.47826,2.47468,2.4762,7250000.0
2007-11-23 21:01:00,2.4776,2.47908,2.4769,2.4769,7750000.0
2007-11-23 21:02:00,2.47722,2.47972,2.47588,2.47588,13250000.0
2007-11-23 21:03:00,2.47701,2.4787,2.47701,2.47776,8500000.0
2007-11-23 21:04:00,2.4773,2.47781,2.47412,2.47684,10250000.0
2007-11-23 21:05:00,2.47668,2.47849,2.47289,2.47821,6130000.0
2007-11-23 21:06:00,2.4784,2.47925,2.47434,2.47441,7500000.0
2007-11-23 21:07:00,2.47745,2.47869,2.47585,2.47869,10000000.0
2007-11-23 21:08:00,2.47643,2.47872,2.47517,2.47872,10130000.0
2007-11-23 21:09:00,2.47649,2.47857,2.47483,2.47857,10250000.0
2007-11-23 21:10:00,2.47714,2.47799,2.4741,2.47545,6630000.0
2007-11-23 21:11:00,2.47725,2.47799,2.47528,2.47787,6000000.0
2007-11-23 21:12:00,2.47584,2.47733,2.47359,2.47368,5630000.0
2007-11-23 21:13:00,2.473,2.47856,2.473,2.47856,9630000.0
2007-11-23 21:14:00,2.4771,2.47815,2.4736,2.4736,6000000.0
2007-11-23 21:15:00,2.47645,2.47809,2.47529,2.47529,8750000.0
2007-11-23 21:16:00,2.47559,2.47706,2.47177,2.47177,7750000.0
2007-11-23 21:17:00,2.4771,2.47766,2.47345,2.47523,8500000.0
2007-11-23 21:18:00,2.4773,2.47824,2.47499,2.4776,8880000.0
2007-11-23 21:19:00,2.47769,2.4782,2.47657,2.47764,6000000.0
2007-11-23 21:20:00,2.47758,2.47758,2.47282,2.47711,7750000.0
2007-11-23 21:21:00,2.47481,2.47775,2.47327,2.47327,10130000.0
2007-11-23 21:22:00,2.47652,2.47714,2.47235,2.47693,8750000.0
2007-11-23 21:23:00,2.47397,2.47751,2.47397,2.47681,5880000.0
2007-11-23 21:24:00,2.47773,2.47912,2.4765,2.4765,7250000.0
2007-11-23 21:25:00,2.47674,2.47862,2.47409,2.47707,13000000.0
2007-11-23 21:26:00,2.47324,2.47794,2.47252,2.47456,8750000.0
2007-11-23 21:27:00,2.47661,2.47796,2.47466,2.47708,8500000.0
2007-11-23 21:28:00,2.47538,2.47763,2.47362,2.47719,12880000.0
2007-11-23 21:29:00,2.47732,2.47851,2.4744,2.47824,6250000.0
2007-11-23 21:30:00,2.47571,2.47855,2.47282,2.477,8500000.0
2007-11-23 21:31:00,2.47556,2.47662,2.47273,2.47273,10250000.0
2007-11-23 21:32:00,2.47677,2.47757,2.47533,2.47622,10380000.0
2007-11-23 21:33:00,2.476,2.47809,2.47397,2.47809,7500000.0
2007-11-23 21:34:00,2.47417,2.4784,2.47339,2.4773,5250000.0
2007-11-23 21:35:00,2.46963,2.47712,2.46963,2.47598,6750000.0
2007-11-23 21:36:00,2.47859,2.47868,2.47619,2.47821,8250000.0
2007-11-23 21:37:00,2.47579,2.47899,2.47565,2.47896,8510000.0
2007-11-23 21:38:00,2.47651,2.47835,2.47232,2.47232,8250000.0
2007-11-23 21:39:00,2.47859,2.47925,2.47596,2.47774,7500000.0
2007-11-23 21:40:00,2.47494,2.47813,2.47494,2.47695,12750000.0
2007-11-23 21:42:00,2.47862,2.47887,2.47841,2.47862,6250000.0
2007-11-23 21:43:00,2.47751,2.47805,2.47646,2.47791,9500000.0
2007-11-23 21:45:00,2.47785,2.47785,2.47566,2.4762,8250000.0
2007-11-23 21:46:00,2.47518,2.4787,2.47395,2.47712,7500000.0
2007-11-23 21:47:00,2.47792,2.47792,2.47456,2.47733,9250000.0
2007-11-23 21:48:00,2.47635,2.47716,2.47325,2.47325,11250000.0
2007-11-23 21:49:00,2.47716,2.47798,2.47523,2.47523,9750000.0
2007-11-23 21:50:00,2.47272,2.47747,2.47272,2.47596,6000000.0
2007-11-23 21:51:00,2.47891,2.47953,2.47462,2.47723,7750000.0
2007-11-23 21:52:00,2.47577,2.47736,2.47356,2.47668,7750000.0
2007-11-23 21:53:00,2.4767,2.47828,2.47567,2.47567,8250000.0
2007-11-23 21:54:00,2.47502,2.47858,2.47474,2.47858,8250000.0
2007-11-23 21:55:00,2.47588,2.47696,2.47312,2.47312,5630000.0
2007-11-23 21:56:00,2.47702,2.47786,2.4737,2.47786,7500000.0
2007-11-23 21:57:00,2.47495,2.47844,2.47441,2.47601,12500000.0
2007-11-23 21:58:00,2.47935,2.47935,2.4754,2.47819,7750000.0
2007-11-23 21:59:00,2.47244,2.47869,2.47244,2.47843,10500000.0
2007-11-23 22:01:00,2.47778,2.47913,2.47648,2.47913,9250000.0
2007-11-23 22:02:00,2.47604,2.4785,2.47349,2.47685,6750000.0
2007-11-23 22:03:00,2.47762,2.47926,2.47312,2.47591,7750000.0
2007-11-23 22:04:00,2.47672,2.47859,2.47468,2.47635,7000000.0
2007-11-23 22:05:00,2.47702,2.47848,2.47484,2.47484,5250000.0
2007-11-23 22:06:00,2.47751,2.47988,2.47573,2.47792,10000000.0
2007-11-23 22:07:00,2.47702,2.47702,2.47261,2.47267,13500000.0
2007-11-23 22:08:00,2.47696,2.47761,2.47353,2.47761,6250000.0
2007-11-23 22:09:00,2.47386,2.4772,2.47216,2.47536,10500000.0
2007-11-23 22:10:00,2.47684,2.47796,2.47588,2.47588,10000000.0
2007-11-23 22:11:00,2.47607,2.47908,2.47595,2.47705,7000000.0
2007-11-23 22:12:00,2.47586,2.4791,2.47586,2.47771,7250000.0
2007-11-23 22:13:00,2.47719,2.47937,2.47283,2.47816,6250000.0
2007-11-23 22:14:00,2.47778,2.47808,2.47577,2.47642,5500000.0
2007-11-23 22:15:00,2.47742,2.4785,2.47537,2.47537,7500000.0
2007-11-23 22:16:00,2.47588,2.47852,2.47588,2.47758,6500000.0
2007-11-23 22:17:00,2.48088,2.48088,2.47537,2.47927,11500000.0
2007-11-23 22:18:00,2.47645,2.47862,2.47544,2.47827,7000000.0
2007-11-23 22:19:00,2.47727,2.4778,2.47677,2.47677,5500000.0
2007-11-23 22:20:00,2.48012,2.48032,2.4766,2.4766,6750000.0
2007-11-23 22:21:00,2.478,2.478,2.47661,2.47789,9750000.0
2007-11-23 22:22:00,2.47739,2.47908,2.47612,2.47743,7500000.0
2007-11-23 22:23:00,2.47701,2.48013,2.47495,2.48013,9250000.0
2007-11-23 22:24:00,2.47453,2.47766,2.4735,2.4771,9250000.0
2007-11-23 22:25:00,2.47668,2.47835,2.47473,2.47699,8250000.0
2007-11-23 22:26:00,2.47349,2.47814,2.47349,2.47568,7500000.0
2007-11-23 22:27:00,2.47804,2.47889,2.47291,2.47291,8500000.0
2007-11-23 22:28:00,2.47604,2.47862,2.4747,2.4747,6250000.0
2007-11-23 22:30:00,2.47773,2.4788,2.47363,2.47363,6000000.0
2007-11-23 22:31:00,2.47504,2.4784,2.4743,2.47627,8630000.0
2007-11-23 22:32:00,2.47586,2.47785,2.47586,2.4759,6760000.0
2007-11-23 22:33:00,2.47712,2.47818,2.47293,2.47293,9380000.0
2007-11-23 22:34:00,2.47579,2.47587,2.47226,2.47464,7880000.0
2007-11-23 22:35:00,2.47175,2.47828,2.47175,2.47605,6010000.0
2007-11-23 22:36:00,2.47601,2.47877,2.4746,2.4746,7130000.0
2007-11-23 22:37:00,2.47701,2.47833,2.4735,2.47672,12250000.0
2007-11-23 22:38:00,2.47656,2.47714,2.47449,2.47449,8130000.0
2007-11-23 22:39:00,2.47489,2.47812,2.47469,2.47469,6380000.0
2007-11-23 22:40:00,2.47601,2.47601,2.47447,2.4754,5510000.0
2007-11-23 22:41:00,2.47587,2.47764,2.47587,2.47764,5750000.0
2007-11-23 22:42:00,2.47671,2.47715,2.47149,2.47149,7750000.0
2007-11-23 22:43:00,2.47431,2.47796,2.47207,2.47666,8250000.0
2007-11-23 22:44:00,2.47576,2.47635,2.47166,2.474,7000000.0
2007-11-23 22:46:00,2.47686,2.47783,2.47292,2.47711,8130000.0
2007-11-23 22:47:00,2.47729,2.47774,2.47227,2.47727,6000000.0
2007-11-23 22:48:00,2.47367,2.47813,2.47367,2.47592,8750000.0
2007-11-23 22:49:00,2.47773,2.47802,2.47331,2.47409,10500000.0
2007-11-23 22:50:00,2.47841,2.47841,2.47263,2.47597,10000000.0
2007-11-23 22:51:00,2.4758,2.47978,2.47423,2.47757,9380000.0
2007-11-23 22:52:00,2.47309,2.47713,2.47262,2.47713,7750000.0
2007-11-23 22:53:00,2.47681,2.47818,2.47412,2.47506,6500000.0
2007-11-23 22:54:00,2.47629,2.47673,2.47455,2.47631,7500000.0
2007-11-23 22:55:00,2.47696,2.47732,2.47508,2.47562,6750000.0
2007-11-23 22:57:00,2.47522,2.47709,2.47304,2.47602,8250000.0
2007-11-23 22:58:00,2.4755,2.47678,2.47354,2.47619,5880000.0
2007-11-23 22:59:00,2.47712,2.47712,2.47523,2.47648,6630000.0
2007-11-23 23:00:00,2.47531,2.47758,2.4719,2.47661,7500000.0
2007-11-23 23:01:00,2.47631,2.47717,2.47447,2.47717,8130000.0
2007-11-23 23:02:00,2.4775,2.4775,2.47713,2.47713,2000000.0
2007-11-23 23:03:00,2.4763,2.47708,2.4731,2.47623,7000000.0
2007-11-23 23:04:00,2.4763,2.47684,2.47518,2.47518,2250000.0
2007-11-23 23:05:00,2.47631,2.47738,2.47375,2.47738,11000000.0
2007-11-23 23:06:00,2.4762,2.47693,2.47398,2.47693,7750000.0
2007-11-23 23:07:00,2.47421,2.47695,2.47339,2.47503,8000000.0
2007-11-23 23:08:00,2.47658,2.47878,2.47514,2.47688,11750000.0
2007-11-23 23:09:00,2.47661,2.47695,2.47355,2.47672,10750000.0
2007-11-23 23:10:00,2.4774,2.47759,2.4753,2.4753,8250000.0
2007-11-23 23:11:00,2.47688,2.47742,2.47688,2.47702,6250000.0
2007-11-23 23:13:00,2.47622,2.47752,2.47339,2.47752,6500000.0
2007-11-23 23:14:00,2.4767,2.47709,2.47542,2.47699,6380000.0
2007-11-23 23:15:00,2.47278,2.47783,2.47278,2.47703,16010000.0
2007-11-23 23:16:00,2.4768,2.47693,2.4746,2.47693,6630000.0
2007-11-23 23:17:00,2.47576,2.47722,2.47576,2.47716,7010000.0
2007-11-23 23:18:00,2.47674,2.47783,2.47626,2.47626,8000000.0
2007-11-23 23:19:00,2.47703,2.47768,2.47544,2.47699,12250000.0
2007-11-23 23:20:00,2.47681,2.47715,2.47502,2.47715,11250000.0
2007-11-23 23:21:00,2.47636,2.47789,2.47578,2.47789,8500000.0
2007-11-23 23:22:00,2.47768,2.47768,2.47299,2.47676,7880000.0
2007-11-23 23:23:00,2.47726,2.47726,2.47202,2.47634,7250000.0
2007-11-23 23:24:00,2.47711,2.47713,2.4732,2.47508,8250000.0
2007-11-23 23:25:00,2.47526,2.47736,2.47239,2.47239,12250000.0
2007-11-23 23:26:00,2.47692,2.47771,2.47334,2.47334,8250000.0
2007-11-23 23:27:00,2.47647,2.47755,2.47531,2.4774,8250000.0
2007-11-23 23:28:00,2.47713,2.47722,2.47373,2.47592,7750000.0
2007-11-23 23:29:00,2.47353,2.47704,2.47338,2.47538,8380000.0
2007-11-23 23:31:00,2.47674,2.47754,2.47493,2.47651,10750000.0
2007-11-23 23:32:00,2.47698,2.47762,2.47338,2.47762,7000000.0
2007-11-23 23:33:00,2.47731,2.47752,2.47281,2.47534,10750000.0
2007-11-23 23:34:00,2.47707,2.47765,2.47224,2.47757,9500000.0
2007-11-23 23:35:00,2.4766,2.47782,2.4755,2.47734,6000000.0
2007-11-23 23:36:00,2.47739,2.47775,2.47349,2.47717,9000000.0
2007-11-23 23:37:00,2.47593,2.4778,2.47593,2.47672,7500000.0
2007-11-23 23:38:00,2.47487,2.47724,2.47351,2.47693,14000000.0
2007-11-23 23:39:00,2.47342,2.47797,2.47342,2.4762,7750000.0
2007-11-23 23:40:00,2.4774,2.47753,2.47592,2.4775,6750000.0
2007-11-23 23:41:00,2.47606,2.47636,2.47238,2.47238,6250000.0
2007-11-23 23:42:00,2.47706,2.4777,2.47307,2.47741,7000000.0
2007-11-23 23:44:00,2.47766,2.47766,2.4728,2.47717,7500000.0
2007-11-23 23:45:00,2.47713,2.47757,2.47454,2.47618,7000000.0
2007-11-23 23:46:00,2.4765,2.47767,2.47617,2.47632,7880000.0
2007-11-23 23:47:00,2.4774,2.47758,2.47422,2.47742,7130000.0
2007-11-23 23:48:00,2.4739,2.47689,2.4739,2.47669,5630000.0
2007-11-23 23:50:00,2.477,2.47784,2.47212,2.4764,7250000.0
2007-11-23 23:51:00,2.47657,2.47729,2.47321,2.47674,5500000.0
2007-11-23 23:52:00,2.47666,2.47666,2.47234,2.47234,6750000.0
2007-11-23 23:53:00,2.47624,2.47805,2.47233,2.47563,10130000.0
2007-11-23 23:54:00,2.47782,2.47835,2.47608,2.47762,8130000.0
2007-11-23 23:55:00,2.4768,2.47817,2.4768,2.47724,6000000.0
2007-11-23 23:56:00,2.47668,2.47745,2.47466,2.47728,6380000.0
2007-11-23 23:57:00,2.47779,2.47867,2.47427,2.47798,10880000.0
2007-11-23 23:58:00,2.47729,2.47794,2.47421,2.477,8750000.0
2007-11-23 23:59:00,2.47718,2.47769,2.47585,2.47769,7500000.0
2007-11-26 00:00:00,2.48037,2.48062,2.47953,2.47953,11130000.0
2007-11-26 00:01:00,2.47859,2.47941,2.47568,2.47834,7750000.0
2007-11-26 00:03:00,2.47659,2.48042,2.47593,2.47788,11250000.0
2007-11-26 00:04:00,2.47708,2.4789,2.47668,2.47872,15880000.0
2007-11-26 00:05:00,2.47867,2.47975,2.47547,2.47547,15000000.0
2007-11-26 00:06:00,2.47837,2.48075,2.47525,2.47839,9130000.0
2007-11-26 00:07:00,2.47322,2.47833,2.47322,2.47833,6000000.0
2007-11-26 00:08:00,2.47883,2.48023,2.47534,2.47534,6000000.0
2007-11-26 00:09:00,2.47461,2.47825,2.47461,2.47825,8500000.0
2007-11-26 00:10:00,2.4779,2.47832,2.47431,2.47784,12130000.0
2007-11-26 00:11:00,2.47714,2.4798,2.47569,2.47833,24500000.0
2007-11-26 00:12:00,2.47865,2.47865,2.47424,2.47771,11380000.0
2007-11-26 00:13:00,2.47601,2.47831,2.47441,2.47685,6630000.0
2007-11-26 00:14:00,2.47863,2.4805,2.47629,2.47847,8250000.0
2007-11-26 00:15:00,2.4778,2.47867,2.47766,2.47867,5880000.0
2007-11-26 00:16:00,2.47804,2.47809,2.47743,2.47809,3250000.0
2007-11-26 00:17:00,2.47854,2.47914,2.47564,2.47822,5880000.0
2007-11-26 00:18:00,2.47793,2.47875,2.47626,2.47788,5750000.0
2007-11-26 00:19:00,2.47867,2.47867,2.47613,2.47613,6500000.0
2007-11-26 00:20:00,2.47869,2.47869,2.47489,2.47782,8630000.0
2007-11-26 00:21:00,2.47764,2.47795,2.47381,2.47791,5750000.0
2007-11-26 00:22:00,2.47903,2.47903,2.47801,2.47801,5250000.0
2007-11-26 00:23:00,2.47465,2.47864,2.47445,2.47864,10000000.0
2007-11-26 00:24:00,2.47839,2.47913,2.47648,2.47853,9500000.0
2007-11-26 00:25:00,2.47741,2.47741,2.47393,2.47393,11630000.0
2007-11-26 00:26:00,2.47443,2.47787,2.47443,2.47787,6750000.0
2007-11-26 00:27:00,2.47913,2.47913,2.47542,2.47793,3750000.0
2007-11-26 00:28:00,2.47544,2.47751,2.47271,2.47627,7250000.0
2007-11-26 00:29:00,2.47512,2.47743,2.47298,2.47743,8750000.0
2007-11-26 00:30:00,2.48019,2.4817,2.4756,2.4797,11250000.0
2007-11-26 00:31:00,2.47591,2.47982,2.47383,2.47982,7500000.0
2007-11-26 00:32:00,2.47978,2.47978,2.47464,2.47708,12250000.0
2007-11-26 00:33:00,2.47628,2.47968,2.47628,2.47968,8000000.0
2007-11-26 00:34:00,2.47871,2.47923,2.47408,2.47919,5250000.0
2007-11-26 00:35:00,2.47982,2.48033,2.4763,2.48,7880000.0
2007-11-26 00:36:00,2.47957,2.48025,2.47485,2.47881,11250000.0
2007-11-26 00:37:00,2.47902,2.47902,2.47499,2.47555,7750000.0
2007-11-26 00:38:00,2.47986,2.48017,2.47675,2.4794,8000000.0
2007-11-26 00:39:00,2.47761,2.47882,2.47571,2.47721,9130000.0
2007-11-26 00:40:00,2.4788,2.4788,2.47413,2.47852,8000000.0
2007-11-26 00:41:00,2.4759,2.48002,2.4759,2.47961,5500000.0
2007-11-26 00:42:00,2.4789,2.4789,2.47367,2.47844,7250000.0
2007-11-26 00:43:00,2.4759,2.48002,2.4759,2.47955,7630000.0
2007-11-26 00:44:00,2.47611,2.47956,2.47611,2.47956,6130000.0
2007-11-26 00:45:00,2.47948,2.48025,2.47654,2.47983,11750000.0
2007-11-26 00:46:00,2.4777,2.47941,2.47644,2.47696,11500000.0
2007-11-26 00:47:00,2.47689,2.4786,2.47532,2.47663,8510000.0
2007-11-26 00:48:00,2.47484,2.47977,2.47484,2.47898,5500000.0
2007-11-26 00:49:00,2.47908,2.47949,2.47718,2.47797,8500000.0
2007-11-26 00:50:00,2.47758,2.48001,2.4756,2.47964,6380000.0
2007-11-26 00:51:00,2.47689,2.48097,2.47681,2.47998,10130000.0
2007-11-26 00:52:00,2.47844,2.47997,2.47704,2.47704,8500000.0
2007-11-26 00:53:00,2.47987,2.47987,2.47459,2.47595,14500000.0
2007-11-26 00:54:00,2.47873,2.47919,2.47688,2.47904,5500000.0
2007-11-26 00:55:00,2.47774,2.47957,2.47593,2.47593,8500000.0
2007-11-26 00:56:00,2.47891,2.47912,2.47694,2.47907,5750000.0
2007-11-26 00:57:00,2.47877,2.47907,2.47526,2.47876,11380000.0
2007-11-26 00:58:00,2.47772,2.47939,2.4762,2.47723,9130000.0
2007-11-26 00:59:00,2.48008,2.48011,2.47821,2.47956,11380000.0
2007-11-26 01:00:00,2.47606,2.48044,2.47592,2.47782,4750000.0
2007-11-26 01:01:00,2.47878,2.47976,2.47773,2.47972,12250000.0
2007-11-26 01:02:00,2.47938,2.48051,2.47703,2.47888,6500000.0
2007-11-26 01:03:00,2.47932,2.4798,2.47697,2.4798,4000000.0
2007-11-26 01:04:00,2.4796,2.4796,2.47111,2.47897,13250000.0
2007-11-26 01:05:00,2.47999,2.47999,2.47764,2.47792,4500000.0
2007-11-26 01:06:00,2.47739,2.47773,2.47725,2.47773,10000000.0
2007-11-26 01:07:00,2.47631,2.4793,2.47509,2.47509,6000000.0
2007-11-26 01:08:00,2.47805,2.4792,2.47648,2.47648,7250000.0
2007-11-26 01:09:00,2.47882,2.47925,2.47694,2.47841,6250000.0
2007-11-26 01:10:00,2.47727,2.47822,2.47555,2.47738,8880000.0
2007-11-26 01:11:00,2.47771,2.47775,2.47548,2.47772,8130000.0
2007-11-26 01:12:00,2.47843,2.4786,2.47701,2.47766,9630000.0
2007-11-26 01:13:00,2.479,2.47907,2.47416,2.47865,9000000.0
2007-11-26 01:14:00,2.47916,2.48103,2.47518,2.47716,13000000.0
2007-11-26 01:15:00,2.47855,2.47855,2.47374,2.47837,5500000.0
2007-11-26 01:16:00,2.47821,2.4788,2.47399,2.4788,6000000.0
2007-11-26 01:17:00,2.47876,2.47876,2.47498,2.47749,7500000.0
2007-11-26 01:18:00,2.47836,2.47836,2.47176,2.47626,11000000.0
2007-11-26 01:19:00,2.47692,2.47866,2.47572,2.47866,9000000.0
2007-11-26 01:20:00,2.47702,2.47858,2.47391,2.47751,9250000.0
2007-11-26 01:21:00,2.47666,2.47809,2.47374,2.47734,10250000.0
2007-11-26 01:22:00,2.47306,2.47747,2.47055,2.47055,18630000.0
2007-11-26 01:23:00,2.47796,2.47822,2.47376,2.47702,10000000.0
2007-11-26 01:24:00,2.47708,2.47797,2.47373,2.47754,9640000.0
2007-11-26 01:26:00,2.47695,2.47823,2.47674,2.47674,7000000.0
2007-11-26 01:27:00,2.47611,2.47835,2.47394,2.47677,9750000.0
2007-11-26 01:29:00,2.47653,2.47844,2.47644,2.47844,7500000.0
2007-11-26 01:31:00,2.47651,2.47887,2.47535,2.47887,16000000.0
2007-11-26 01:32:00,2.47911,2.47911,2.47416,2.47764,13750000.0
2007-11-26 01:34:00,2.47378,2.47691,2.47378,2.4767,4000000.0
2007-11-26 01:35:00,2.47752,2.47752,2.47582,2.47732,6250000.0
2007-11-26 01:36:00,2.47955,2.47955,2.47557,2.47735,6000000.0
2007-11-26 01:37:00,2.47695,2.47904,2.47385,2.47857,8500000.0
2007-11-26 01:38:00,2.47959,2.47959,2.47788,2.47793,5500000.0
2007-11-26 01:39:00,2.47846,2.48012,2.47808,2.47956,7500000.0
2007-11-26 01:40:00,2.4791,2.47976,2.47468,2.47873,12250000.0
2007-11-26 01:41:00,2.47906,2.47906,2.47496,2.47496,5750000.0
2007-11-26 01:42:00,2.47363,2.47722,2.47363,2.477,4250000.0
2007-11-26 01:43:00,2.4791,2.4791,2.47673,2.47869,8000000.0
2007-11-26 01:44:00,2.47694,2.47938,2.47694,2.47838,5500000.0
2007-11-26 01:45:00,2.47836,2.47917,2.47645,2.47917,6500000.0
2007-11-26 01:46:00,2.47528,2.4771,2.47438,2.47588,14500000.0
2007-11-26 01:47:00,2.47704,2.4791,2.47362,2.47785,7750000.0
2007-11-26 01:48:00,2.47731,2.47972,2.47449,2.47972,6250000.0
2007-11-26 01:49:00,2.47746,2.47778,2.47511,2.47778,6750000.0
2007-11-26 01:50:00,2.47783,2.47783,2.47519,2.47672,8500000.0
2007-11-26 01:51:00,2.48062,2.48062,2.47837,2.48002,6880000.0
2007-11-26 01:52:00,2.473,2.47702,2.473,2.47674,7750000.0
2007-11-26 01:53:00,2.47615,2.47885,2.47615,2.47666,6000000.0
2007-11-26 01:54:00,2.4777,2.4777,2.47556,2.47682,16500000.0
2007-11-26 01:55:00,2.4799,2.48067,2.47673,2.48067,12000000.0
2007-11-26 01:56:00,2.47777,2.48066,2.47609,2.47839,6250000.0
2007-11-26 01:57:00,2.47706,2.47795,2.47706,2.47724,10750000.0
2007-11-26 01:58:00,2.47652,2.47993,2.47575,2.47658,9380000.0
2007-11-26 02:00:00,2.47919,2.47919,2.47832,2.47832,1500000.0
2007-11-26 02:01:00,2.47869,2.47975,2.47751,2.47801,8500000.0
2007-11-26 02:02:00,2.47911,2.47911,2.47756,2.47756,8250000.0
2007-11-26 02:03:00,2.4774,2.47985,2.47514,2.47848,8500000.0
2007-11-26 02:04:00,2.4785,2.4799,2.47591,2.47939,14500000.0
2007-11-26 02:05:00,2.47832,2.47957,2.4768,2.47943,12250000.0
2007-11-26 02:06:00,2.47862,2.48036,2.47627,2.47627,6750000.0
2007-11-26 02:07:00,2.47893,2.47937,2.47586,2.47586,10760000.0
2007-11-26 02:08:00,2.47764,2.47943,2.47691,2.47869,6000000.0
2007-11-26 02:09:00,2.47855,2.47969,2.47559,2.47969,6250000.0
2007-11-26 02:10:00,2.47965,2.47965,2.47639,2.47898,6380000.0
2007-11-26 02:11:00,2.48018,2.48018,2.47635,2.48002,8750000.0
2007-11-26 02:12:00,2.48032,2.48098,2.47708,2.47872,7500000.0
2007-11-26 02:13:00,2.47672,2.47927,2.47627,2.47769,11500000.0
2007-11-26 02:14:00,2.4796,2.48028,2.47835,2.47917,6250000.0
2007-11-26 02:15:00,2.48031,2.48408,2.47787,2.47787,7750000.0
2007-11-26 02:16:00,2.47912,2.47912,2.47592,2.47821,5750000.0
2007-11-26 02:17:00,2.47988,2.48426,2.4775,2.4775,3750000.0
2007-11-26 02:18:00,2.4754,2.47878,2.4754,2.47872,7500000.0
2007-11-26 02:19:00,2.47798,2.47897,2.47779,2.47897,4250000.0
2007-11-26 02:21:00,2.47977,2.47979,2.4788,2.47961,8000000.0
2007-11-26 02:22:00,2.477,2.48008,2.47519,2.47829,10250000.0
2007-11-26 02:23:00,2.47757,2.47859,2.4762,2.4785,5250000.0
2007-11-26 02:24:00,2.48042,2.48062,2.47892,2.48062,12250000.0
2007-11-26 02:25:00,2.4792,2.4792,2.47497,2.47497,3750000.0
2007-11-26 02:26:00,2.47801,2.47841,2.47528,2.4782,12500000.0
2007-11-26 02:27:00,2.47992,2.47992,2.4762,2.47928,11250000.0
2007-11-26 02:28:00,2.47933,2.47933,2.4756,2.4772,17500000.0
2007-11-26 02:29:00,2.47826,2.48055,2.47826,2.47851,9630000.0
2007-11-26 02:30:00,2.47924,2.47924,2.47833,2.47922,8130000.0
2007-11-26 02:31:00,2.47778,2.47863,2.47562,2.47863,13000000.0
2007-11-26 02:32:00,2.47817,2.48,2.4763,2.47753,9880000.0
2007-11-26 02:33:00,2.47799,2.4796,2.47795,2.4796,7000000.0
2007-11-26 02:34:00,2.47578,2.47915,2.4729,2.47835,10750000.0
2007-11-26 02:35:00,2.47669,2.47972,2.47564,2.47972,13500000.0
2007-11-26 02:36:00,2.47956,2.47956,2.47435,2.47798,10000000.0
2007-11-26 02:37:00,2.47518,2.48086,2.47518,2.47655,13750000.0
2007-11-26 02:38:00,2.4781,2.47921,2.47541,2.47818,11010000.0
2007-11-26 02:40:00,2.47985,2.48042,2.47838,2.48001,7010000.0
2007-11-26 02:41:00,2.47798,2.48107,2.47511,2.47921,7880000.0
2007-11-26 02:42:00,2.47783,2.47917,2.47484,2.47917,7250000.0
2007-11-26 02:43:00,2.47909,2.47909,2.47423,2.47836,6000000.0
2007-11-26 02:44:00,2.47691,2.47861,2.47403,2.47861,5500000.0
2007-11-26 02:45:00,2.47914,2.47914,2.47362,2.47815,8880000.0
2007-11-26 02:46:00,2.47916,2.48043,2.47553,2.47944,16000000.0
2007-11-26 02:47:00,2.47938,2.47941,2.47706,2.47864,11750000.0
2007-11-26 02:48:00,2.47834,2.47914,2.47573,2.47914,6250000.0
2007-11-26 02:49:00,2.48001,2.48002,2.47838,2.48002,6380000.0
2007-11-26 02:51:00,2.47936,2.48007,2.47936,2.48007,1500000.0
2007-11-26 02:52:00,2.47551,2.47944,2.47551,2.47626,7880000.0
2007-11-26 02:53:00,2.47977,2.47977,2.47783,2.47891,9000000.0
2007-11-26 02:54:00,2.47843,2.47986,2.47671,2.47986,8010000.0
2007-11-26 02:55:00,2.47847,2.48047,2.47289,2.47963,22000000.0
2007-11-26 02:56:00,2.47966,2.48037,2.47844,2.48037,2630000.0
2007-11-26 02:57:00,2.47838,2.47921,2.47551,2.4773,8250000.0
2007-11-26 02:58:00,2.47911,2.48015,2.47853,2.47923,13000000.0
2007-11-26 02:59:00,2.48071,2.48092,2.4766,2.4766,8750000.0
2007-11-26 03:00:00,2.48051,2.48051,2.47831,2.47959,11250000.0
2007-11-26 03:01:00,2.47921,2.48016,2.47769,2.47974,14000000.0
2007-11-26 03:02:00,2.48049,2.48136,2.4773,2.47924,7880000.0
2007-11-26 03:03:00,2.48016,2.48044,2.47858,2.47957,5750000.0
2007-11-26 03:04:00,2.4785,2.48228,2.47743,2.47849,7750000.0
2007-11-26 03:05:00,2.48062,2.48087,2.47763,2.48051,9250000.0
2007-11-26 03:06:00,2.47649,2.48076,2.47605,2.48076,15130000.0
2007-11-26 03:07:00,2.47876,2.48076,2.47876,2.47892,6750000.0
2007-11-26 03:08:00,2.48116,2.48116,2.47715,2.47715,8760000.0
2007-11-26 03:09:00,2.48139,2.48139,2.4775,2.4805,6250000.0
2007-11-26 03:10:00,2.47784,2.4811,2.47777,2.47955,11130000.0
2007-11-26 03:11:00,2.47945,2.48014,2.4755,2.47651,7250000.0
2007-11-26 03:12:00,2.4777,2.48088,2.4772,2.48048,9000000.0
2007-11-26 03:13:00,2.47883,2.48199,2.47883,2.48154,13500000.0
2007-11-26 03:14:00,2.48035,2.48087,2.4771,2.47963,15250000.0
2007-11-26 03:15:00,2.48072,2.48102,2.47763,2.47763,5500000.0
2007-11-26 03:16:00,2.47868,2.48088,2.47505,2.47505,10760000.0
2007-11-26 03:17:00,2.48152,2.48178,2.47796,2.47972,11500000.0
2007-11-26 03:18:00,2.47996,2.48092,2.47517,2.47517,6260000.0
2007-11-26 03:19:00,2.48093,2.4815,2.47691,2.47993,7500000.0
2007-11-26 03:20:00,2.47966,2.48053,2.47739,2.47894,6500000.0
2007-11-26 03:21:00,2.48171,2.48228,2.47892,2.48172,8250000.0
2007-11-26 03:23:00,2.48091,2.48091,2.47545,2.4799,9250000.0
2007-11-26 03:24:00,2.48048,2.48048,2.47587,2.47994,8000000.0
2007-11-26 03:25:00,2.47841,2.48038,2.47601,2.48004,5500000.0
2007-11-26 03:26:00,2.47911,2.47977,2.47544,2.47763,5750000.0
2007-11-26 03:27:00,2.47802,2.47985,2.4764,2.47984,10000000.0
2007-11-26 03:28:00,2.4805,2.48088,2.47615,2.47734,6750000.0
2007-11-26 03:29:00,2.47837,2.4814,2.47658,2.47985,8250000.0
2007-11-26 03:30:00,2.47815,2.48027,2.47675,2.4778,8500000.0
2007-11-26 03:31:00,2.47789,2.47993,2.47448,2.47702,7000000.0
2007-11-26 03:33:00,2.48107,2.48107,2.47763,2.47763,6000000.0
2007-11-26 03:34:00,2.47753,2.48105,2.47753,2.48036,7250000.0
2007-11-26 03:35:00,2.48025,2.48025,2.4766,2.47946,9500000.0
2007-11-26 03:36:00,2.47916,2.48066,2.47647,2.47657,8250000.0
2007-11-26 03:37:00,2.48066,2.48099,2.47938,2.48015,5250000.0
2007-11-26 03:38:00,2.48014,2.48021,2.47614,2.47926,5250000.0
2007-11-26 03:39:00,2.48058,2.48122,2.47769,2.48122,7750000.0
2007-11-26 03:40:00,2.47789,2.48136,2.47789,2.48121,6250000.0
2007-11-26 03:41:00,2.4802,2.4817,2.47931,2.48104,10000000.0
2007-11-26 03:42:00,2.48134,2.48134,2.47749,2.48117,5500000.0
2007-11-26 03:44:00,2.48144,2.48144,2.47956,2.48047,7250000.0
2007-11-26 03:45:00,2.48074,2.48092,2.47556,2.48092,9750000.0
2007-11-26 03:46:00,2.48061,2.48086,2.47689,2.47899,6250000.0
2007-11-26 03:47:00,2.48,2.48231,2.47727,2.48231,8500000.0
2007-11-26 03:48:00,2.48167,2.48167,2.47649,2.47919,18750000.0
2007-11-26 03:49:00,2.48144,2.48334,2.47904,2.48204,11000000.0
2007-11-26 03:50:00,2.48198,2.4826,2.47787,2.47787,7130000.0
2007-11-26 03:51:00,2.47902,2.48377,2.47902,2.48322,5500000.0
2007-11-26 03:52:00,2.48292,2.48292,2.47809,2.47809,5630000.0
2007-11-26 03:53:00,2.4838,2.48458,2.47953,2.48372,10000000.0
2007-11-26 03:54:00,2.47793,2.48233,2.47793,2.48231,7750000.0
2007-11-26 03:55:00,2.483,2.48324,2.48002,2.4817,11010000.0
2007-11-26 03:56:00,2.48033,2.48352,2.47803,2.47908,11880000.0
2007-11-26 03:57:00,2.4837,2.4837,2.48082,2.48179,11250000.0
2007-11-26 03:58:00,2.48161,2.48303,2.47868,2.4812,7750000.0
2007-11-26 03:59:00,2.48207,2.48259,2.48099,2.48191,8630000.0
2007-11-26 04:00:00,2.48243,2.4831,2.48108,2.4827,8500000.0
2007-11-26 04:01:00,2.4812,2.48243,2.47807,2.48243,9130000.0
2007-11-26 04:02:00,2.48069,2.48231,2.47796,2.48162,9500000.0
2007-11-26 04:03:00,2.48051,2.48283,2.47945,2.48283,7500000.0
2007-11-26 04:04:00,2.48151,2.48232,2.481,2.4818,8000000.0
2007-11-26 04:05:00,2.48165,2.48197,2.48011,2.48172,7750000.0
2007-11-26 04:06:00,2.48097,2.48237,2.47627,2.48086,8130000.0
2007-11-26 04:07:00,2.47895,2.48585,2.47895,2.48192,8500000.0
2007-11-26 04:08:00,2.48251,2.48255,2.47695,2.48255,9380000.0
2007-11-26 04:09:00,2.48096,2.48268,2.47599,2.48268,7630000.0
2007-11-26 04:10:00,2.47846,2.48235,2.47673,2.47989,6750000.0
2007-11-26 04:11:00,2.48348,2.48348,2.48163,2.48168,5500000.0
2007-11-26 04:12:00,2.48233,2.48247,2.47878,2.48247,9380000.0
2007-11-26 04:13:00,2.48192,2.48307,2.48126,2.48126,8250000.0
2007-11-26 04:14:00,2.48294,2.48294,2.479,2.48172,7130000.0
2007-11-26 04:15:00,2.48306,2.48306,2.48052,2.48208,6750000.0
2007-11-26 04:16:00,2.48359,2.48372,2.48182,2.48361,6000000.0
2007-11-26 04:17:00,2.4811,2.4826,2.47809,2.48118,8250000.0
2007-11-26 04:19:00,2.48335,2.48352,2.48182,2.48352,5500000.0
2007-11-26 04:20:00,2.48215,2.48215,2.47681,2.47681,7750000.0
2007-11-26 04:21:00,2.4815,2.48182,2.47757,2.4799,8130000.0
2007-11-26 04:22:00,2.48152,2.48152,2.47929,2.47929,7500000.0
2007-11-26 04:23:00,2.48166,2.48166,2.47601,2.48001,8750000.0
2007-11-26 04:24:00,2.47917,2.48017,2.47824,2.47955,7750000.0
2007-11-26 04:25:00,2.4796,2.48025,2.47489,2.47953,8500000.0
2007-11-26 04:26:00,2.47909,2.48201,2.47602,2.48172,6630000.0
2007-11-26 04:27:00,2.48078,2.48078,2.47668,2.47973,5500000.0
2007-11-26 04:28:00,2.47886,2.47983,2.47713,2.4797,12000000.0
2007-11-26 04:29:00,2.47858,2.47989,2.47594,2.4767,9250000.0
2007-11-26 04:30:00,2.47842,2.48056,2.47697,2.47697,9500000.0
2007-11-26 04:31:00,2.47883,2.47968,2.47538,2.47919,8750000.0
2007-11-26 04:32:00,2.4795,2.47997,2.47779,2.47911,7760000.0
2007-11-26 04:33:00,2.47601,2.4797,2.47601,2.47824,9250000.0
2007-11-26 04:34:00,2.47563,2.48104,2.47563,2.47938,10380000.0
2007-11-26 04:35:00,2.47802,2.47974,2.47628,2.4793,6250000.0
2007-11-26 04:36:00,2.47831,2.48013,2.47266,2.48013,10130000.0
2007-11-26 04:37:00,2.47955,2.48049,2.47591,2.47991,8250000.0
2007-11-26 04:38:00,2.48056,2.48056,2.47888,2.47931,6000000.0
2007-11-26 04:39:00,2.48076,2.48076,2.47785,2.47848,10380000.0
2007-11-26 04:40:00,2.4791,2.48047,2.47713,2.47857,9130000.0
2007-11-26 04:41:00,2.47937,2.47994,2.4777,2.47947,6130000.0
2007-11-26 04:42:00,2.47954,2.47971,2.478,2.47971,5250000.0
2007-11-26 04:43:00,2.48016,2.48016,2.47727,2.48005,8630000.0
2007-11-26 04:44:00,2.47925,2.47999,2.47479,2.47479,15500000.0
2007-11-26 04:45:00,2.47903,2.47915,2.4772,2.47896,9000000.0
2007-11-26 04:46:00,2.47789,2.4792,2.47572,2.47848,6250000.0
2007-11-26 04:47:00,2.47237,2.47856,2.47237,2.47846,7130000.0
2007-11-26 04:48:00,2.47799,2.47956,2.47799,2.47911,4380000.0
2007-11-26 04:49:00,2.4758,2.47905,2.4758,2.47905,9750000.0
2007-11-26 04:50:00,2.4789,2.47921,2.47411,2.47817,7750000.0
2007-11-26 04:51:00,2.47796,2.47915,2.47582,2.47856,8000000.0
2007-11-26 04:52:00,2.47715,2.47867,2.47479,2.47675,7500000.0
2007-11-26 04:53:00,2.48022,2.48022,2.47628,2.47893,5500000.0
2007-11-26 04:54:00,2.47949,2.47949,2.47712,2.47899,10630000.0
2007-11-26 04:56:00,2.47891,2.47957,2.47563,2.47876,7500000.0
2007-11-26 04:58:00,2.47927,2.47927,2.47706,2.47841,8000000.0
2007-11-26 04:59:00,2.47993,2.47993,2.47395,2.47622,10000000.0
2007-11-26 05:00:00,2.47703,2.47877,2.47662,2.47837,8500000.0
2007-11-26 05:01:00,2.47876,2.47876,2.47609,2.4785,5500000.0
2007-11-26 05:02:00,2.47883,2.47887,2.47589,2.47744,7750000.0
2007-11-26 05:03:00,2.47912,2.47912,2.47345,2.4777,8000000.0
2007-11-26 05:04:00,2.4762,2.47798,2.47472,2.47714,8880000.0
2007-11-26 05:05:00,2.47803,2.47803,2.47371,2.47652,8250000.0
2007-11-26 05:06:00,2.47464,2.47721,2.47387,2.47716,8750000.0
2007-11-26 05:07:00,2.47698,2.47722,2.4725,2.4725,5500000.0
2007-11-26 05:08:00,2.47688,2.47688,2.47207,2.47343,9000000.0
2007-11-26 05:09:00,2.47732,2.47761,2.47374,2.47737,8500000.0
2007-11-26 05:10:00,2.48322,2.48399,2.47443,2.47799,6000000.0
2007-11-26 05:11:00,2.47794,2.4782,2.47537,2.47561,8000000.0
2007-11-26 05:12:00,2.47697,2.48722,2.4757,2.48722,8250000.0
2007-11-26 05:13:00,2.47776,2.47853,2.47331,2.47793,8130000.0
2007-11-26 05:14:00,2.47837,2.47837,2.47577,2.47775,7250000.0
2007-11-26 05:15:00,2.47753,2.47842,2.47428,2.47835,6750000.0
2007-11-26 05:16:00,2.4786,2.4786,2.47166,2.47426,7760000.0
2007-11-26 05:17:00,2.47267,2.4775,2.47267,2.4771,6000000.0
2007-11-26 05:18:00,2.47716,2.47716,2.47547,2.47687,5750000.0
2007-11-26 05:19:00,2.47567,2.47585,2.4742,2.47535,8000000.0
2007-11-26 05:20:00,2.47327,2.47746,2.47327,2.47464,6500000.0
2007-11-26 05:21:00,2.47424,2.47732,2.47424,2.47727,6750000.0
2007-11-26 05:22:00,2.47736,2.47736,2.47216,2.47703,12750000.0
2007-11-26 05:23:00,2.4735,2.4777,2.4735,2.47698,8380000.0
2007-11-26 05:24:00,2.47693,2.47995,2.47208,2.47208,6000000.0
2007-11-26 05:25:00,2.47766,2.47853,2.47492,2.47816,11880000.0
2007-11-26 05:26:00,2.47541,2.48126,2.47541,2.47952,7880000.0
2007-11-26 05:27:00,2.47781,2.47823,2.47501,2.47501,10510000.0
2007-11-26 05:28:00,2.4785,2.47859,2.47527,2.47552,5760000.0
2007-11-26 05:30:00,2.47824,2.47843,2.47325,2.47843,12000000.0
2007-11-26 05:31:00,2.47639,2.47745,2.47402,2.47649,6250000.0
2007-11-26 05:32:00,2.47425,2.47784,2.47377,2.47667,7500000.0
2007-11-26 05:33:00,2.47658,2.47813,2.47406,2.47406,10750000.0
2007-11-26 05:34:00,2.47738,2.47818,2.47407,2.47807,7750000.0
2007-11-26 05:35:00,2.47778,2.47786,2.47558,2.47634,6250000.0
2007-11-26 05:36:00,2.47792,2.47792,2.47272,2.47723,10500000.0
2007-11-26 05:37:00,2.47704,2.47787,2.47408,2.47691,9250000.0
2007-11-26 05:38:00,2.47727,2.47746,2.47615,2.47646,5500000.0
2007-11-26 05:39:00,2.47352,2.47719,2.47352,2.47698,8500000.0
2007-11-26 05:40:00,2.47558,2.47665,2.47317,2.47317,9000000.0
2007-11-26 05:41:00,2.47511,2.47594,2.47453,2.47564,7500000.0
2007-11-26 05:42:00,2.47405,2.47698,2.47148,2.47665,8500000.0
2007-11-26 05:43:00,2.47559,2.477,2.47355,2.47461,6500000.0
2007-11-26 05:44:00,2.47279,2.47656,2.47279,2.47609,9750000.0
2007-11-26 05:45:00,2.47484,2.47619,2.47475,2.47515,5250000.0
2007-11-26 05:46:00,2.47668,2.47668,2.47028,2.47576,6250000.0
2007-11-26 05:47:00,2.47538,2.47745,2.47346,2.47541,6750000.0
2007-11-26 05:48:00,2.47482,2.47706,2.47353,2.47353,5250000.0
2007-11-26 05:49:00,2.4744,2.47643,2.4744,2.4753,6000000.0
2007-11-26 05:50:00,2.47481,2.47765,2.47327,2.47455,9750000.0
2007-11-26 05:51:00,2.47597,2.47724,2.47165,2.47724,6000000.0
2007-11-26 05:52:00,2.47309,2.47633,2.47256,2.47267,8250000.0
2007-11-26 05:53:00,2.4765,2.4765,2.47272,2.47601,8000000.0
2007-11-26 05:54:00,2.47165,2.47531,2.47165,2.47523,8000000.0
2007-11-26 05:55:00,2.47347,2.47531,2.47218,2.47478,7000000.0
2007-11-26 05:56:00,2.47901,2.47901,2.47567,2.47631,7750000.0
2007-11-26 05:57:00,2.47482,2.47764,2.47279,2.47549,10000000.0
2007-11-26 05:58:00,2.47866,2.47866,2.4762,2.4773,9750000.0
2007-11-26 05:59:00,2.47558,2.47782,2.47525,2.47708,6000000.0
2007-11-26 06:00:00,2.47679,2.47864,2.4743,2.4743,11500000.0
2007-11-26 06:01:00,2.47693,2.47965,2.47584,2.47965,5250000.0
2007-11-26 06:02:00,2.47638,2.47883,2.47608,2.47608,10000000.0
2007-11-26 06:03:00,2.47841,2.47845,2.47483,2.47845,7000000.0
2007-11-26 06:05:00,2.47828,2.47968,2.47604,2.47779,6880000.0
2007-11-26 06:06:00,2.47573,2.47989,2.47573,2.47878,7500000.0
2007-11-26 06:07:00,2.47646,2.47899,2.4741,2.47784,5250000.0
2007-11-26 06:08:00,2.47766,2.48035,2.47547,2.47934,7500000.0
2007-11-26 06:10:00,2.47737,2.47967,2.47737,2.47933,9250000.0
2007-11-26 06:11:00,2.48043,2.4813,2.47711,2.47851,8500000.0
2007-11-26 06:12:00,2.48104,2.48114,2.47855,2.48101,12000000.0
2007-11-26 06:13:00,2.4806,2.48105,2.47615,2.47682,13000000.0
2007-11-26 06:14:00,2.47816,2.48079,2.47816,2.47995,14500000.0
2007-11-26 06:15:00,2.47802,2.48147,2.47802,2.48112,12000000.0
2007-11-26 06:16:00,2.4804,2.4814,2.47869,2.4811,8000000.0
2007-11-26 06:17:00,2.48168,2.48168,2.47992,2.48057,7750000.0
2007-11-26 06:18:00,2.48072,2.48172,2.47694,2.48082,11130000.0
2007-11-26 06:19:00,2.48002,2.48157,2.47938,2.47938,10500000.0
2007-11-26 06:20:00,2.48288,2.48715,2.48139,2.48715,6380000.0
2007-11-26 06:21:00,2.4778,2.48226,2.4778,2.47976,12000000.0
2007-11-26 06:22:00,2.48042,2.48062,2.47873,2.47978,5750000.0
2007-11-26 06:23:00,2.48263,2.48285,2.48048,2.48129,6000000.0
2007-11-26 06:24:00,2.4811,2.48208,2.47639,2.47639,7000000.0
2007-11-26 06:25:00,2.48063,2.48247,2.47993,2.48063,5500000.0
2007-11-26 06:26:00,2.48251,2.48251,2.4789,2.48147,5250000.0
2007-11-26 06:27:00,2.48137,2.48259,2.47981,2.48114,9380000.0
2007-11-26 06:28:00,2.47915,2.48132,2.47835,2.47901,8500000.0
2007-11-26 06:29:00,2.47993,2.4824,2.47561,2.48098,12750000.0
2007-11-26 06:30:00,2.48133,2.48133,2.47717,2.47967,8750000.0
2007-11-26 06:31:00,2.48167,2.48167,2.47691,2.47937,8250000.0
2007-11-26 06:32:00,2.4822,2.4822,2.47797,2.48072,6500000.0
2007-11-26 06:33:00,2.48566,2.48566,2.47668,2.47668,6750000.0
2007-11-26 06:34:00,2.48048,2.48249,2.4782,2.48214,11000000.0
2007-11-26 06:35:00,2.47965,2.48157,2.47965,2.48037,7000000.0
2007-11-26 06:36:00,2.48151,2.48175,2.47853,2.47853,4880000.0
2007-11-26 06:37:00,2.48174,2.48245,2.4767,2.48211,10250000.0
2007-11-26 06:38:00,2.48007,2.48273,2.47985,2.48062,15000000.0
2007-11-26 06:39:00,2.48221,2.48222,2.47749,2.482,9750000.0
2007-11-26 06:40:00,2.48151,2.48215,2.47933,2.48003,7000000.0
2007-11-26 06:41:00,2.48171,2.48171,2.47753,2.48099,10130000.0
2007-11-26 06:42:00,2.47897,2.48069,2.47628,2.48063,14500000.0
2007-11-26 06:43:00,2.47655,2.48065,2.47636,2.47956,10000000.0
2007-11-26 06:45:00,2.47611,2.48222,2.47611,2.48212,5500000.0
2007-11-26 06:46:00,2.48113,2.48154,2.47739,2.48116,8500000.0
2007-11-26 06:47:00,2.4776,2.48148,2.4776,2.48117,5250000.0
2007-11-26 06:48:00,2.48158,2.48158,2.4774,2.4807,8250000.0
2007-11-26 06:50:00,2.48072,2.48317,2.4787,2.47956,12000000.0
2007-11-26 06:51:00,2.47989,2.48171,2.47915,2.47915,11250000.0
2007-11-26 06:52:00,2.47981,2.48186,2.47856,2.48067,12500000.0
2007-11-26 06:53:00,2.47907,2.48169,2.47781,2.48068,6750000.0
2007-11-26 06:55:00,2.48021,2.48122,2.47719,2.48077,8250000.0
2007-11-26 06:56:00,2.48081,2.48219,2.48081,2.48219,7500000.0
2007-11-26 06:57:00,2.47936,2.48234,2.47936,2.47969,12000000.0
2007-11-26 06:58:00,2.47936,2.48199,2.47936,2.48153,5750000.0
2007-11-26 06:59:00,2.48053,2.48282,2.47858,2.48086,6750000.0
2007-11-26 07:00:00,2.48026,2.48268,2.47666,2.48156,9000000.0
2007-11-26 07:01:00,2.47908,2.4809,2.47713,2.48069,6500000.0
2007-11-26 07:03:00,2.47863,2.48156,2.47856,2.47856,5250000.0
2007-11-26 07:04:00,2.48127,2.48127,2.47618,2.48009,11500000.0
2007-11-26 07:05:00,2.48122,2.48175,2.47799,2.47799,8750000.0
2007-11-26 07:06:00,2.48148,2.48239,2.47851,2.48209,7000000.0
2007-11-26 07:07:00,2.48214,2.48214,2.47589,2.48134,6630000.0
2007-11-26 07:08:00,2.48073,2.4814,2.4777,2.47963,5880000.0
2007-11-26 07:09:00,2.48034,2.48037,2.47712,2.47822,15000000.0
2007-11-26 07:10:00,2.48027,2.48027,2.47551,2.47865,7750000.0
2007-11-26 07:11:00,2.47961,2.48102,2.47571,2.48082,5250000.0
2007-11-26 07:12:00,2.47988,2.48109,2.47988,2.48109,5880000.0
2007-11-26 07:13:00,2.48032,2.48069,2.47684,2.47684,5500000.0
2007-11-26 07:14:00,2.4801,2.48123,2.47886,2.4794,9260000.0
2007-11-26 07:15:00,2.4792,2.48051,2.47578,2.48004,10630000.0
2007-11-26 07:16:00,2.47984,2.48182,2.47984,2.48042,5500000.0
2007-11-26 07:17:00,2.47962,2.48168,2.47919,2.48168,9000000.0
2007-11-26 07:18:00,2.48203,2.48203,2.4789,2.4811,6500000.0
2007-11-26 07:19:00,2.48168,2.48232,2.47713,2.47962,12000000.0
2007-11-26 07:20:00,2.47569,2.48012,2.47569,2.47947,5750000.0
2007-11-26 07:21:00,2.48103,2.48167,2.47873,2.48167,12250000.0
2007-11-26 07:22:00,2.47806,2.48016,2.47671,2.48016,6250000.0
2007-11-26 07:23:00,2.48212,2.48212,2.47862,2.47936,6880000.0
2007-11-26 07:24:00,2.4799,2.47999,2.47754,2.47974,5250000.0
2007-11-26 07:25:00,2.48006,2.48061,2.47844,2.47844,8750000.0
2007-11-26 07:26:00,2.47676,2.48097,2.47579,2.47964,8750000.0
2007-11-26 07:27:00,2.47818,2.48094,2.47818,2.48079,7750000.0
2007-11-26 07:28:00,2.47639,2.48119,2.47639,2.48119,7750000.0
2007-11-26 07:29:00,2.48044,2.48052,2.47705,2.48042,10500000.0
2007-11-26 07:30:00,2.47703,2.48191,2.47703,2.48083,8500000.0
2007-11-26 07:31:00,2.47923,2.48026,2.47627,2.47993,8630000.0
2007-11-26 07:32:00,2.47886,2.48076,2.4758,2.47973,6750000.0
2007-11-26 07:33:00,2.47722,2.48107,2.47587,2.47902,13750000.0
2007-11-26 07:34:00,2.4804,2.4804,2.47702,2.4795,9250000.0
2007-11-26 07:35:00,2.47683,2.48114,2.47683,2.48023,10630000.0
2007-11-26 07:36:00,2.47656,2.48037,2.47556,2.47964,6750000.0
2007-11-26 07:37:00,2.47838,2.48063,2.47838,2.48014,8250000.0
2007-11-26 07:38:00,2.47963,2.48076,2.47749,2.48063,8750000.0
2007-11-26 07:39:00,2.4816,2.4816,2.4754,2.47746,6000000.0
2007-11-26 07:40:00,2.48146,2.48157,2.47987,2.47987,4000000.0
2007-11-26 07:41:00,2.47957,2.4805,2.47644,2.47976,8750000.0
2007-11-26 07:42:00,2.47964,2.481,2.47654,2.47975,12000000.0
2007-11-26 07:43:00,2.48041,2.48041,2.47688,2.47688,9750000.0
2007-11-26 07:44:00,2.47616,2.48026,2.47616,2.47856,10250000.0
2007-11-26 07:45:00,2.47829,2.48004,2.47658,2.47724,10750000.0
2007-11-26 07:46:00,2.47723,2.47892,2.47672,2.47672,7380000.0
2007-11-26 07:47:00,2.47889,2.47943,2.4749,2.47943,5880000.0
2007-11-26 07:48:00,2.47906,2.48024,2.47636,2.47863,5750000.0
2007-11-26 07:49:00,2.47664,2.47951,2.47664,2.47867,5500000.0
2007-11-26 07:50:00,2.47995,2.48022,2.47527,2.47888,11880000.0
2007-11-26 07:51:00,2.47838,2.48072,2.47697,2.47697,11000000.0
2007-11-26 07:52:00,2.47999,2.48042,2.4773,2.47887,11500000.0
2007-11-26 07:53:00,2.47861,2.48161,2.47708,2.4787,7500000.0
2007-11-26 07:54:00,2.47962,2.48088,2.47752,2.48039,9500000.0
2007-11-26 07:55:00,2.47954,2.4801,2.4792,2.4801,7000000.0
2007-11-26 07:56:00,2.47904,2.48019,2.47767,2.4801,7250000.0
2007-11-26 07:57:00,2.47932,2.47998,2.47743,2.4791,10000000.0
2007-11-26 07:58:00,2.47474,2.47974,2.47474,2.47827,7750000.0
2007-11-26 07:59:00,2.48001,2.48049,2.47872,2.48025,9500000.0
2007-11-26 08:00:00,2.48007,2.48007,2.4758,2.47754,7750000.0
2007-11-26 08:01:00,2.47744,2.47973,2.47671,2.4771,11000000.0
2007-11-26 08:02:00,2.4765,2.48154,2.4763,2.48029,18250000.0
2007-11-26 08:03:00,2.48032,2.4809,2.47582,2.48069,13000000.0
2007-11-26 08:04:00,2.48068,2.48068,2.47843,2.48058,12380000.0
2007-11-26 08:05:00,2.47687,2.48099,2.47687,2.47773,6500000.0
2007-11-26 08:06:00,2.47848,2.48078,2.47789,2.4797,7500000.0
2007-11-26 08:07:00,2.47953,2.4798,2.47575,2.47792,7250000.0
2007-11-26 08:08:00,2.47956,2.48018,2.47622,2.47889,7250000.0
2007-11-26 08:09:00,2.47934,2.47934,2.4745,2.47831,9130000.0
2007-11-26 08:10:00,2.47788,2.47821,2.47661,2.4772,6630000.0
2007-11-26 08:11:00,2.4776,2.47926,2.47659,2.47902,6500000.0
2007-11-26 08:13:00,2.47916,2.47916,2.47725,2.47813,7500000.0
2007-11-26 08:14:00,2.47907,2.47907,2.47464,2.47884,11250000.0
2007-11-26 08:15:00,2.47831,2.479,2.47499,2.47857,8250000.0
2007-11-26 08:16:00,2.47915,2.47921,2.47694,2.47719,7500000.0
2007-11-26 08:17:00,2.47903,2.47903,2.4772,2.47815,7510000.0
2007-11-26 08:18:00,2.47888,2.47888,2.47369,2.47764,6000000.0
2007-11-26 08:19:00,2.47915,2.47915,2.47774,2.47782,7880000.0
2007-11-26 08:21:00,2.4777,2.47968,2.4777,2.47931,9250000.0
2007-11-26 08:22:00,2.47966,2.47966,2.47579,2.47951,8750000.0
2007-11-26 08:23:00,2.48021,2.48021,2.47683,2.47739,5750000.0
2007-11-26 08:24:00,2.48012,2.48041,2.47621,2.47986,7760000.0
2007-11-26 08:25:00,2.48038,2.48038,2.47737,2.48001,11250000.0
2007-11-26 08:26:00,2.4792,2.47997,2.47496,2.47997,8250000.0
2007-11-26 08:27:00,2.48081,2.48113,2.47897,2.48113,7130000.0
2007-11-26 08:28:00,2.47807,2.47972,2.47559,2.47559,7880000.0
2007-11-26 08:29:00,2.47996,2.48145,2.47886,2.47886,7750000.0
2007-11-26 08:30:00,2.48073,2.48124,2.47606,2.4803,13500000.0
2007-11-26 08:31:00,2.47971,2.48132,2.47428,2.47947,6000000.0
2007-11-26 08:32:00,2.48028,2.48064,2.47508,2.47508,10000000.0
2007-11-26 08:33:00,2.47992,2.48123,2.47824,2.47941,5500000.0
2007-11-26 08:34:00,2.48049,2.48064,2.47556,2.48032,7380000.0
2007-11-26 08:35:00,2.4774,2.48177,2.47484,2.48177,6250000.0
2007-11-26 08:36:00,2.48007,2.48155,2.47805,2.48106,11510000.0
2007-11-26 08:37:00,2.4797,2.48069,2.47764,2.48069,7880000.0
2007-11-26 08:39:00,2.47398,2.48103,2.47398,2.48103,8000000.0
2007-11-26 08:40:00,2.47654,2.48233,2.47654,2.48115,7630000.0
2007-11-26 08:41:00,2.47842,2.48203,2.47837,2.4816,15250000.0
2007-11-26 08:42:00,2.48071,2.48092,2.47908,2.47908,14250000.0
2007-11-26 08:43:00,2.47756,2.48035,2.4734,2.48035,15750000.0
2007-11-26 08:44:00,2.47626,2.4815,2.47613,2.48015,14130000.0
2007-11-26 08:45:00,2.47717,2.4816,2.47717,2.47951,8250000.0
2007-11-26 08:46:00,2.48008,2.48218,2.47937,2.48218,5500000.0
2007-11-26 08:47:00,2.48073,2.48112,2.4784,2.47887,6500000.0
2007-11-26 08:48:00,2.48057,2.48091,2.47843,2.48091,12000000.0
2007-11-26 08:49:00,2.47925,2.48082,2.4779,2.48082,6250000.0
2007-11-26 08:50:00,2.47764,2.48384,2.47752,2.48384,6500000.0
2007-11-26 08:51:00,2.4818,2.48322,2.4794,2.48007,16250000.0
2007-11-26 08:52:00,2.47985,2.48497,2.47979,2.48322,10000000.0
2007-11-26 08:53:00,2.48397,2.48652,2.4809,2.4809,11000000.0
2007-11-26 08:54:00,2.48464,2.48528,2.48122,2.48504,8000000.0
2007-11-26 08:55:00,2.48427,2.48637,2.48275,2.48544,7010000.0
2007-11-26 08:56:00,2.48508,2.48538,2.4816,2.48371,9250000.0
2007-11-26 08:57:00,2.4818,2.48723,2.47998,2.4846,11250000.0
2007-11-26 08:58:00,2.48382,2.48423,2.48031,2.48354,6000000.0
2007-11-26 08:59:00,2.48431,2.48431,2.47808,2.48269,14250000.0
2007-11-26 09:00:00,2.48229,2.48271,2.47771,2.47949,6630000.0
2007-11-26 09:01:00,2.48173,2.48335,2.47876,2.48086,12380000.0
2007-11-26 09:02:00,2.48075,2.48209,2.47827,2.48204,10000000.0
2007-11-26 09:03:00,2.47741,2.48148,2.47625,2.48148,10250000.0
2007-11-26 09:04:00,2.48145,2.4821,2.47825,2.47953,7130000.0
2007-11-26 09:05:00,2.48165,2.4827,2.47942,2.48122,11250000.0
2007-11-26 09:06:00,2.48159,2.48224,2.47888,2.48159,9130000.0
2007-11-26 09:07:00,2.48087,2.48355,2.47946,2.48305,5500000.0
2007-11-26 09:08:00,2.47683,2.48261,2.47683,2.48258,8500000.0
2007-11-26 09:09:00,2.48174,2.4821,2.47867,2.4809,7880000.0
2007-11-26 09:10:00,2.48239,2.48259,2.47922,2.48167,6500000.0
2007-11-26 09:11:00,2.47734,2.48197,2.47734,2.48112,10500000.0
2007-11-26 09:12:00,2.4828,2.4828,2.47653,2.48173,7000000.0
2007-11-26 09:13:00,2.48014,2.48014,2.47201,2.47892,11630000.0
2007-11-26 09:14:00,2.47867,2.47867,2.47406,2.47795,12380000.0
2007-11-26 09:15:00,2.47862,2.47887,2.47347,2.47622,13510000.0
2007-11-26 09:16:00,2.47739,2.47812,2.4742,2.47747,10000000.0
2007-11-26 09:17:00,2.47816,2.47816,2.47519,2.47519,10000000.0
2007-11-26 09:18:00,2.47452,2.47828,2.47336,2.47791,7380000.0
2007-11-26 09:19:00,2.47926,2.48048,2.47343,2.47745,5500000.0
2007-11-26 09:20:00,2.47947,2.48002,2.47422,2.47846,12500000.0
2007-11-26 09:21:00,2.47966,2.48061,2.47465,2.48061,12750000.0
2007-11-26 09:22:00,2.47805,2.47903,2.47293,2.4784,7250000.0
2007-11-26 09:23:00,2.47605,2.47768,2.47443,2.47742,8750000.0
2007-11-26 09:24:00,2.4766,2.47744,2.47195,2.47661,5750000.0
2007-11-26 09:25:00,2.47699,2.47786,2.473,2.47786,14250000.0
2007-11-26 09:26:00,2.47744,2.47773,2.47555,2.47769,8000000.0
2007-11-26 09:27:00,2.47717,2.47787,2.473,2.47762,10500000.0
2007-11-26 09:28:00,2.47504,2.47825,2.47504,2.47825,10500000.0
2007-11-26 09:29:00,2.47657,2.47991,2.47416,2.47778,13750000.0
2007-11-26 09:30:00,2.47702,2.4798,2.47702,2.47733,5880000.0
2007-11-26 09:31:00,2.47866,2.47935,2.47442,2.47935,6500000.0
2007-11-26 09:32:00,2.47796,2.4792,2.47365,2.47817,6250000.0
2007-11-26 09:33:00,2.47976,2.47976,2.47536,2.47606,6130000.0
2007-11-26 09:34:00,2.47653,2.47952,2.47635,2.47635,6000000.0
2007-11-26 09:35:00,2.47957,2.47957,2.47483,2.477,11000000.0
2007-11-26 09:36:00,2.47926,2.47926,2.47256,2.4758,7500000.0
2007-11-26 09:37:00,2.47552,2.47738,2.47134,2.4723,8250000.0
2007-11-26 09:38:00,2.47363,2.47555,2.47226,2.47542,5750000.0
2007-11-26 09:39:00,2.47246,2.47473,2.47044,2.47283,9000000.0
2007-11-26 09:40:00,2.47357,2.47452,2.46966,2.46966,9000000.0
2007-11-26 09:41:00,2.47498,2.47498,2.46785,2.47125,12000000.0
2007-11-26 09:42:00,2.47233,2.47392,2.46725,2.47176,17130000.0
2007-11-26 09:43:00,2.46787,2.47151,2.46787,2.46957,8750000.0
2007-11-26 09:44:00,2.47036,2.47056,2.46736,2.46736,10500000.0
2007-11-26 09:45:00,2.47068,2.47082,2.46787,2.46981,12510000.0
2007-11-26 09:46:00,2.46976,2.4699,2.46802,2.4699,6000000.0
2007-11-26 09:47:00,2.46808,2.47118,2.46663,2.46899,6630000.0
2007-11-26 09:48:00,2.47032,2.47032,2.46661,2.46695,7000000.0
2007-11-26 09:49:00,2.4675,2.47063,2.46719,2.46936,6250000.0
2007-11-26 09:50:00,2.4674,2.47014,2.46619,2.46995,9630000.0
2007-11-26 09:51:00,2.46904,2.47059,2.46673,2.47005,6250000.0
2007-11-26 09:52:00,2.47091,2.47105,2.46491,2.46818,8500000.0
2007-11-26 09:53:00,2.47062,2.47101,2.46724,2.47101,8250000.0
2007-11-26 09:54:00,2.46875,2.47134,2.46712,2.47065,9630000.0
2007-11-26 09:55:00,2.4713,2.4713,2.46839,2.471,7500000.0
2007-11-26 09:56:00,2.46899,2.47137,2.46553,2.47137,7880000.0
2007-11-26 09:57:00,2.47017,2.47143,2.46743,2.47137,15750000.0
2007-11-26 09:58:00,2.46854,2.4717,2.46777,2.47073,11630000.0
2007-11-26 09:59:00,2.46893,2.47188,2.46553,2.47002,11250000.0
2007-11-26 10:00:00,2.47016,2.47222,2.46761,2.47222,5250000.0
2007-11-26 10:01:00,2.47026,2.47194,2.468,2.47111,6250000.0
2007-11-26 10:02:00,2.46626,2.4718,2.46615,2.46851,6750000.0
2007-11-26 10:03:00,2.47187,2.47231,2.46836,2.47028,13000000.0
2007-11-26 10:04:00,2.46983,2.47276,2.46983,2.47176,6010000.0
2007-11-26 10:05:00,2.47056,2.47249,2.4698,2.4698,9880000.0
2007-11-26 10:06:00,2.47191,2.47397,2.46961,2.47337,9130000.0
2007-11-26 10:07:00,2.47359,2.47446,2.47175,2.47222,7000000.0
2007-11-26 10:08:00,2.47095,2.47509,2.46984,2.47509,9880000.0
2007-11-26 10:09:00,2.47126,2.47482,2.47044,2.47354,9500000.0
2007-11-26 10:10:00,2.47362,2.47492,2.46953,2.47097,10630000.0
2007-11-26 10:11:00,2.47151,2.47635,2.47151,2.47559,8500000.0
2007-11-26 10:12:00,2.47275,2.47459,2.47117,2.4726,8000000.0
2007-11-26 10:13:00,2.47162,2.4771,2.47018,2.47431,14500000.0
2007-11-26 10:14:00,2.47441,2.47666,2.4731,2.47616,6000000.0
2007-11-26 10:15:00,2.47537,2.47601,2.47313,2.47525,6000000.0
2007-11-26 10:16:00,2.47596,2.47596,2.47356,2.47535,7000000.0
2007-11-26 10:17:00,2.47619,2.47699,2.47445,2.47676,9500000.0
2007-11-26 10:18:00,2.47538,2.47636,2.47473,2.47586,10880000.0
2007-11-26 10:19:00,2.47417,2.47587,2.4735,2.47475,12630000.0
2007-11-26 10:20:00,2.47386,2.47569,2.47386,2.47517,7130000.0
2007-11-26 10:21:00,2.47595,2.47595,2.46904,2.47287,13000000.0
2007-11-26 10:22:00,2.47374,2.47577,2.47238,2.47534,10760000.0
2007-11-26 10:23:00,2.47488,2.47543,2.47107,2.4748,6500000.0
2007-11-26 10:24:00,2.4734,2.47657,2.47303,2.47303,5630000.0
2007-11-26 10:25:00,2.47322,2.47623,2.47322,2.47623,7880000.0
2007-11-26 10:26:00,2.47543,2.47646,2.47392,2.47552,9000000.0
2007-11-26 10:27:00,2.471,2.47541,2.471,2.47246,7500000.0
2007-11-26 10:28:00,2.47566,2.47566,2.47304,2.47462,10000000.0
2007-11-26 10:29:00,2.47288,2.47532,2.47288,2.47466,7130000.0
2007-11-26 10:30:00,2.47502,2.47502,2.47179,2.47335,7000000.0
2007-11-26 10:31:00,2.47311,2.47406,2.47172,2.47367,7000000.0
2007-11-26 10:32:00,2.47383,2.47492,2.47057,2.47336,11760000.0
2007-11-26 10:33:00,2.47339,2.47438,2.4707,2.47272,6250000.0
2007-11-26 10:34:00,2.47378,2.47382,2.47162,2.47257,8750000.0
2007-11-26 10:35:00,2.47251,2.47283,2.46895,2.46895,7000000.0
2007-11-26 10:36:00,2.47129,2.47342,2.4695,2.47282,11760000.0
2007-11-26 10:37:00,2.47235,2.47347,2.47141,2.47293,9500000.0
2007-11-26 10:38:00,2.47281,2.47446,2.47103,2.47391,8250000.0
2007-11-26 10:39:00,2.47316,2.47316,2.47,2.47304,9130000.0
2007-11-26 10:40:00,2.47251,2.47401,2.47058,2.47165,8750000.0
2007-11-26 10:41:00,2.47357,2.47402,2.47142,2.47361,7630000.0
2007-11-26 10:42:00,2.4734,2.47365,2.47068,2.47068,7000000.0
2007-11-26 10:43:00,2.47387,2.4739,2.47103,2.47302,7000000.0
2007-11-26 10:44:00,2.47236,2.47379,2.47096,2.47096,15630000.0
2007-11-26 10:45:00,2.46899,2.47235,2.46875,2.47202,9000000.0
2007-11-26 10:46:00,2.47198,2.47258,2.4696,2.47258,7000000.0
2007-11-26 10:47:00,2.47137,2.47204,2.47029,2.47029,7500000.0
2007-11-26 10:48:00,2.46955,2.47075,2.4677,2.47056,6000000.0
2007-11-26 10:49:00,2.47083,2.47205,2.46679,2.46679,9880000.0
2007-11-26 10:50:00,2.47172,2.47231,2.47134,2.47199,7130000.0
2007-11-26 10:51:00,2.46833,2.47172,2.46833,2.46865,9380000.0
2007-11-26 10:52:00,2.47153,2.47283,2.46766,2.47138,11500000.0
2007-11-26 10:53:00,2.4702,2.47173,2.46607,2.47082,8880000.0
2007-11-26 10:54:00,2.4717,2.4717,2.46474,2.46866,7500000.0
2007-11-26 10:55:00,2.472,2.47238,2.47027,2.47207,7500000.0
2007-11-26 10:56:00,2.47223,2.47223,2.46945,2.4695,8130000.0
2007-11-26 10:57:00,2.46801,2.47304,2.46801,2.47304,7380000.0
2007-11-26 10:58:00,2.47144,2.47289,2.4671,2.47166,7510000.0
2007-11-26 10:59:00,2.47212,2.47289,2.46874,2.47189,9250000.0
2007-11-26 11:00:00,2.47183,2.47272,2.46771,2.47227,10380000.0
2007-11-26 11:01:00,2.47028,2.47127,2.46768,2.46956,9380000.0
2007-11-26 11:02:00,2.46956,2.47004,2.46756,2.46779,8130000.0
2007-11-26 11:03:00,2.46856,2.4693,2.46654,2.46778,7000000.0
2007-11-26 11:04:00,2.4653,2.46864,2.4653,2.46852,6500000.0
2007-11-26 11:05:00,2.46634,2.46805,2.46421,2.46702,11260000.0
2007-11-26 11:06:00,2.46642,2.46768,2.4636,2.46768,6000000.0
2007-11-26 11:07:00,2.46899,2.46899,2.46053,2.46053,5250000.0
2007-11-26 11:08:00,2.46832,2.46832,2.46433,2.46677,8000000.0
2007-11-26 11:09:00,2.46856,2.46856,2.46179,2.46852,9500000.0
2007-11-26 11:10:00,2.46833,2.46833,2.46312,2.46793,8250000.0
2007-11-26 11:11:00,2.46818,2.46844,2.46362,2.46844,5880000.0
2007-11-26 11:12:00,2.46868,2.46891,2.46417,2.46417,5500000.0
2007-11-26 11:13:00,2.4646,2.46954,2.4646,2.46646,9640000.0
2007-11-26 11:14:00,2.46648,2.46906,2.46521,2.46906,7250000.0
2007-11-26 11:15:00,2.46532,2.46708,2.4649,2.46568,9250000.0
2007-11-26 11:16:00,2.46642,2.46816,2.46552,2.46637,8000000.0
2007-11-26 11:17:00,2.46625,2.46873,2.46383,2.46708,9760000.0
2007-11-26 11:18:00,2.46734,2.46889,2.46048,2.46392,10750000.0
2007-11-26 11:19:00,2.46585,2.46613,2.46101,2.46613,6750000.0
2007-11-26 11:20:00,2.46442,2.46679,2.46303,2.4666,6500000.0
2007-11-26 11:21:00,2.46602,2.46638,2.46243,2.46638,10630000.0
2007-11-26 11:22:00,2.46555,2.46577,2.46107,2.46192,6500000.0
2007-11-26 11:23:00,2.46426,2.46581,2.46065,2.46427,11750000.0
2007-11-26 11:24:00,2.46583,2.46628,2.46228,2.46276,6380000.0
2007-11-26 11:25:00,2.46368,2.46652,2.46282,2.46595,11250000.0
2007-11-26 11:26:00,2.46578,2.46618,2.46147,2.46517,10260000.0
2007-11-26 11:27:00,2.46491,2.46641,2.46155,2.46641,7500000.0
2007-11-26 11:28:00,2.46758,2.46758,2.46315,2.46383,8000000.0
2007-11-26 11:29:00,2.46886,2.46886,2.46112,2.46569,5130000.0
2007-11-26 11:30:00,2.46563,2.46819,2.46512,2.46819,6000000.0
2007-11-26 11:31:00,2.4677,2.4677,2.46299,2.46762,9750000.0
2007-11-26 11:32:00,2.46798,2.46798,2.46384,2.46786,12000000.0
2007-11-26 11:33:00,2.4688,2.4688,2.46554,2.46837,13000000.0
2007-11-26 11:34:00,2.46757,2.46873,2.46499,2.46691,7500000.0
2007-11-26 11:35:00,2.46408,2.46749,2.46184,2.46443,10250000.0
2007-11-26 11:36:00,2.46864,2.46899,2.46305,2.46305,7750000.0
2007-11-26 11:37:00,2.465,2.46847,2.46408,2.46847,6750000.0
2007-11-26 11:38:00,2.46522,2.46826,2.4623,2.46826,9500000.0
2007-11-26 11:39:00,2.46797,2.46812,2.46041,2.46576,8500000.0
2007-11-26 11:40:00,2.4638,2.46859,2.4638,2.46622,12500000.0
2007-11-26 11:41:00,2.46495,2.46859,2.46456,2.46859,8260000.0
2007-11-26 11:42:00,2.46587,2.46864,2.46551,2.46844,8250000.0
2007-11-26 11:43:00,2.46546,2.46789,2.46295,2.46672,8500000.0
2007-11-26 11:44:00,2.46813,2.46813,2.46365,2.46674,11500000.0
2007-11-26 11:45:00,2.46492,2.46812,2.46492,2.46718,8750000.0
2007-11-26 11:46:00,2.46628,2.46733,2.46461,2.46502,7750000.0
2007-11-26 11:47:00,2.46342,2.46834,2.46342,2.46791,8750000.0
2007-11-26 11:48:00,2.46612,2.46933,2.46482,2.46775,10010000.0
2007-11-26 11:49:00,2.46778,2.46861,2.46447,2.46812,9880000.0
2007-11-26 11:50:00,2.469,2.469,2.46525,2.46525,7000000.0
2007-11-26 11:51:00,2.46809,2.46844,2.46389,2.46389,7750000.0
2007-11-26 11:52:00,2.4672,2.46807,2.4653,2.46741,7500000.0
2007-11-26 11:53:00,2.46796,2.46796,2.46464,2.46464,6380000.0
2007-11-26 11:54:00,2.46739,2.46837,2.4615,2.46837,8140000.0
2007-11-26 11:55:00,2.46866,2.4692,2.46651,2.46715,8500000.0
2007-11-26 11:56:00,2.46895,2.46946,2.46513,2.46713,6000000.0
2007-11-26 11:57:00,2.46491,2.4686,2.46439,2.46665,6250000.0
2007-11-26 11:58:00,2.46268,2.46804,2.46268,2.46722,11130000.0
2007-11-26 11:59:00,2.46678,2.46735,2.46153,2.46735,9000000.0
2007-11-26 12:00:00,2.46628,2.46715,2.46371,2.46669,8260000.0
2007-11-26 12:01:00,2.46282,2.46774,2.46258,2.46426,9000000.0
2007-11-26 12:02:00,2.46331,2.46791,2.46331,2.46791,7250000.0
2007-11-26 12:03:00,2.46775,2.4687,2.46391,2.46683,6880000.0
2007-11-26 12:04:00,2.4659,2.46712,2.46263,2.46674,7000000.0
2007-11-26 12:05:00,2.46684,2.46706,2.46025,2.46587,8630000.0
2007-11-26 12:06:00,2.46686,2.46714,2.46348,2.46661,11250000.0
2007-11-26 12:07:00,2.46384,2.46737,2.46201,2.46201,7250000.0
2007-11-26 12:08:00,2.46614,2.46652,2.46274,2.46645,7500000.0
2007-11-26 12:09:00,2.46578,2.4674,2.46278,2.46407,16500000.0
2007-11-26 12:10:00,2.46612,2.46712,2.46137,2.46712,8750000.0
2007-11-26 12:11:00,2.46769,2.46801,2.46415,2.468,7630000.0
2007-11-26 12:12:00,2.46638,2.46874,2.46517,2.46825,11000000.0
2007-11-26 12:13:00,2.46393,2.46859,2.46346,2.46859,12750000.0
2007-11-26 12:14:00,2.46846,2.46923,2.46521,2.46735,9630000.0
2007-11-26 12:15:00,2.465,2.46758,2.46459,2.46687,10750000.0
2007-11-26 12:16:00,2.46779,2.46779,2.46249,2.46652,5500000.0
2007-11-26 12:17:00,2.46802,2.46844,2.46592,2.46802,6630000.0
2007-11-26 12:18:00,2.4641,2.46842,2.46367,2.46367,8380000.0
2007-11-26 12:19:00,2.46789,2.46796,2.46202,2.46624,7500000.0
2007-11-26 12:20:00,2.46625,2.46775,2.46137,2.46701,9000000.0
2007-11-26 12:21:00,2.46859,2.46925,2.46329,2.46616,11500000.0
2007-11-26 12:22:00,2.46886,2.46886,2.46639,2.46855,6250000.0
2007-11-26 12:23:00,2.46849,2.46849,2.46536,2.46536,9630000.0
2007-11-26 12:24:00,2.46338,2.46769,2.46338,2.4652,6130000.0
2007-11-26 12:25:00,2.46619,2.46776,2.46392,2.46714,5500000.0
2007-11-26 12:26:00,2.46507,2.46879,2.46507,2.46829,9250000.0
2007-11-26 12:27:00,2.46907,2.46907,2.4627,2.46654,9130000.0
2007-11-26 12:28:00,2.46598,2.46814,2.46534,2.46579,8000000.0
2007-11-26 12:29:00,2.46542,2.46795,2.46542,2.46654,6750000.0
2007-11-26 12:30:00,2.46765,2.46765,2.46365,2.4641,10250000.0
2007-11-26 12:31:00,2.46556,2.46761,2.46452,2.46761,5250000.0
2007-11-26 12:32:00,2.4682,2.4682,2.4665,2.46712,8750000.0
2007-11-26 12:33:00,2.46661,2.46858,2.46549,2.46831,14130000.0
2007-11-26 12:34:00,2.46743,2.46761,2.46562,2.46753,7750000.0
2007-11-26 12:35:00,2.46701,2.4686,2.46376,2.46635,9880000.0
2007-11-26 12:36:00,2.46788,2.46797,2.46499,2.46797,5750000.0
2007-11-26 12:37:00,2.4658,2.46859,2.46437,2.46647,16500000.0
2007-11-26 12:38:00,2.46862,2.46923,2.46233,2.46784,16250000.0
2007-11-26 12:39:00,2.4683,2.46932,2.46504,2.4686,6760000.0
2007-11-26 12:40:00,2.46487,2.46912,2.46487,2.46912,8500000.0
2007-11-26 12:41:00,2.46695,2.46963,2.46695,2.4682,5750000.0
2007-11-26 12:42:00,2.46922,2.47133,2.46679,2.47058,10500000.0
2007-11-26 12:43:00,2.46883,2.47019,2.46854,2.46854,7500000.0
2007-11-26 12:44:00,2.4672,2.46945,2.46626,2.46847,12630000.0
2007-11-26 12:45:00,2.46677,2.47083,2.46677,2.46854,9750000.0
2007-11-26 12:46:00,2.46979,2.46998,2.46476,2.46476,10380000.0
2007-11-26 12:47:00,2.46829,2.46962,2.46631,2.4695,8000000.0
2007-11-26 12:48:00,2.46825,2.46886,2.46511,2.46874,10130000.0
2007-11-26 12:49:00,2.46758,2.46911,2.46432,2.46911,7000000.0
2007-11-26 12:50:00,2.46845,2.46945,2.46454,2.46828,8500000.0
2007-11-26 12:51:00,2.4683,2.4692,2.46259,2.46542,8880000.0
2007-11-26 12:52:00,2.46712,2.46724,2.46292,2.4663,5880000.0
2007-11-26 12:53:00,2.46522,2.46682,2.46522,2.46657,8500000.0
2007-11-26 12:54:00,2.46295,2.46749,2.46295,2.46657,8260000.0
2007-11-26 12:55:00,2.46714,2.46781,2.46168,2.46781,8750000.0
2007-11-26 12:56:00,2.46583,2.46773,2.46064,2.46159,10250000.0
2007-11-26 12:57:00,2.46811,2.46811,2.46159,2.46265,9000000.0
2007-11-26 12:58:00,2.46725,2.46761,2.46297,2.46569,13640000.0
2007-11-26 12:59:00,2.46319,2.46734,2.46319,2.46689,9760000.0
2007-11-26 13:00:00,2.4671,2.46752,2.46483,2.46577,14000000.0
2007-11-26 13:01:00,2.46276,2.46743,2.46276,2.46559,7380000.0
2007-11-26 13:02:00,2.46766,2.46766,2.46293,2.46407,9500000.0
2007-11-26 13:03:00,2.464,2.46737,2.46361,2.46737,9000000.0
2007-11-26 13:04:00,2.467,2.46741,2.46281,2.46281,12500000.0
2007-11-26 13:05:00,2.46178,2.46703,2.46026,2.46388,12130000.0
2007-11-26 13:06:00,2.46554,2.46705,2.46371,2.46584,8380000.0
2007-11-26 13:07:00,2.46718,2.46718,2.46119,2.46609,9630000.0
2007-11-26 13:08:00,2.46479,2.4667,2.46367,2.46458,7500000.0
2007-11-26 13:09:00,2.46229,2.46682,2.46229,2.46494,6380000.0
2007-11-26 13:10:00,2.4675,2.46787,2.46378,2.46645,6750000.0
2007-11-26 13:11:00,2.46386,2.4667,2.46386,2.46596,9000000.0
2007-11-26 13:12:00,2.46738,2.46738,2.4628,2.46618,11500000.0
2007-11-26 13:13:00,2.46409,2.46603,2.46181,2.46379,10000000.0
2007-11-26 13:14:00,2.46542,2.46641,2.4619,2.46641,7380000.0
2007-11-26 13:15:00,2.46673,2.46673,2.46002,2.46166,7750000.0
2007-11-26 13:16:00,2.46677,2.46717,2.46123,2.46248,9760000.0
2007-11-26 13:17:00,2.46402,2.46637,2.46364,2.46466,6500000.0
2007-11-26 13:18:00,2.46639,2.46639,2.46359,2.46401,6510000.0
2007-11-26 13:19:00,2.46499,2.46598,2.46298,2.46572,7260000.0
2007-11-26 13:20:00,2.46394,2.46626,2.46307,2.46307,5500000.0
2007-11-26 13:21:00,2.46678,2.46678,2.46076,2.46531,7000000.0
2007-11-26 13:22:00,2.465,2.46572,2.46191,2.46572,8500000.0
2007-11-26 13:23:00,2.46558,2.46651,2.4633,2.4652,12880000.0
2007-11-26 13:24:00,2.46507,2.46591,2.46164,2.46438,14130000.0
2007-11-26 13:25:00,2.46558,2.46575,2.46259,2.46421,8130000.0
2007-11-26 13:26:00,2.4658,2.4658,2.46169,2.46169,8500000.0
2007-11-26 13:27:00,2.464,2.46572,2.45981,2.46572,14250000.0
2007-11-26 13:28:00,2.46531,2.4661,2.45943,2.46284,8630000.0
2007-11-26 13:29:00,2.462,2.46556,2.46005,2.4651,5500000.0
2007-11-26 13:30:00,2.46492,2.46595,2.46063,2.46595,8000000.0
2007-11-26 13:31:00,2.46673,2.46673,2.4615,2.46254,10510000.0
2007-11-26 13:32:00,2.4674,2.4674,2.4644,2.46717,9250000.0
2007-11-26 13:33:00,2.46563,2.46668,2.46335,2.46636,8500000.0
2007-11-26 13:34:00,2.46735,2.4687,2.46295,2.4687,11000000.0
2007-11-26 13:35:00,2.46716,2.46923,2.46458,2.46574,9500000.0
2007-11-26 13:36:00,2.46532,2.46807,2.46205,2.46767,7750000.0
2007-11-26 13:37:00,2.46694,2.46785,2.46431,2.46619,9250000.0
2007-11-26 13:38:00,2.46823,2.46987,2.46293,2.46984,7250000.0
2007-11-26 13:39:00,2.4688,2.46932,2.46438,2.46883,7250000.0
2007-11-26 13:40:00,2.46698,2.46913,2.4659,2.46666,6000000.0
2007-11-26 13:41:00,2.46982,2.46982,2.46449,2.46829,8750000.0
2007-11-26 13:42:00,2.46999,2.47104,2.46896,2.47089,5750000.0
2007-11-26 13:43:00,2.46853,2.47176,2.46853,2.47102,6250000.0
2007-11-26 13:44:00,2.47068,2.47158,2.46754,2.47089,8750000.0
2007-11-26 13:45:00,2.46803,2.47231,2.46662,2.46662,8630000.0
2007-11-26 13:46:00,2.46937,2.4717,2.4674,2.4717,6630000.0
2007-11-26 13:47:00,2.46802,2.4704,2.46802,2.47038,9130000.0
2007-11-26 13:48:00,2.47035,2.47178,2.46708,2.47144,13500000.0
2007-11-26 13:49:00,2.47116,2.47153,2.46873,2.47124,5630000.0
2007-11-26 13:50:00,2.47116,2.4715,2.46916,2.47046,7250000.0
2007-11-26 13:51:00,2.46981,2.46989,2.46692,2.46989,9380000.0
2007-11-26 13:52:00,2.47026,2.47026,2.46501,2.46991,12250000.0
2007-11-26 13:53:00,2.46977,2.47009,2.46553,2.47007,6760000.0
2007-11-26 13:54:00,2.47153,2.47153,2.46857,2.46857,5880000.0
2007-11-26 13:55:00,2.46826,2.47031,2.46798,2.46841,8500000.0
2007-11-26 13:56:00,2.46553,2.47008,2.46537,2.46537,9000000.0
2007-11-26 13:57:00,2.47081,2.47081,2.4644,2.4644,7750000.0
2007-11-26 13:58:00,2.46826,2.47138,2.46738,2.4696,6640000.0
2007-11-26 13:59:00,2.46974,2.4716,2.46895,2.47102,4880000.0
2007-11-26 14:00:00,2.46481,2.47085,2.46481,2.47085,10250000.0
2007-11-26 14:01:00,2.46895,2.47188,2.46799,2.4703,10130000.0
2007-11-26 14:02:00,2.47055,2.47116,2.46832,2.46894,9250000.0
2007-11-26 14:03:00,2.47082,2.4715,2.46696,2.46864,7750000.0
2007-11-26 14:04:00,2.4734,2.47356,2.46849,2.47295,7750000.0
2007-11-26 14:05:00,2.47084,2.47267,2.46892,2.47021,6500000.0
2007-11-26 14:06:00,2.46825,2.47131,2.4657,2.47131,8250000.0
2007-11-26 14:07:00,2.47293,2.47293,2.46834,2.47248,9880000.0
2007-11-26 14:08:00,2.46749,2.47164,2.46746,2.47161,10250000.0
2007-11-26 14:09:00,2.47166,2.47192,2.46808,2.46857,10250000.0
2007-11-26 14:10:00,2.47067,2.47126,2.46545,2.46545,9500000.0
2007-11-26 14:11:00,2.47096,2.47184,2.46869,2.47051,5500000.0
2007-11-26 14:12:00,2.46952,2.47279,2.46837,2.47124,7630000.0
2007-11-26 14:13:00,2.46883,2.47242,2.46811,2.47242,10000000.0
2007-11-26 14:14:00,2.47211,2.47211,2.46769,2.46837,6380000.0
2007-11-26 14:15:00,2.46893,2.47254,2.46672,2.47117,8250000.0
2007-11-26 14:16:00,2.47234,2.4724,2.4694,2.47135,9880000.0
2007-11-26 14:17:00,2.47257,2.47297,2.4693,2.47061,9010000.0
2007-11-26 14:18:00,2.47288,2.47299,2.46747,2.47169,6750000.0
2007-11-26 14:19:00,2.47366,2.47506,2.46726,2.4736,13000000.0
2007-11-26 14:20:00,2.47311,2.47328,2.46747,2.47307,7130000.0
2007-11-26 14:21:00,2.47375,2.47437,2.47008,2.47354,12630000.0
2007-11-26 14:22:00,2.46784,2.47273,2.46784,2.46966,7750000.0
2007-11-26 14:23:00,2.47282,2.47422,2.47146,2.47293,10380000.0
2007-11-26 14:24:00,2.47452,2.47452,2.47141,2.47401,14500000.0
2007-11-26 14:25:00,2.47372,2.47433,2.47095,2.47095,7750000.0
2007-11-26 14:26:00,2.47452,2.47453,2.46634,2.47298,14250000.0
2007-11-26 14:27:00,2.47385,2.4744,2.47235,2.47434,9380000.0
2007-11-26 14:28:00,2.47205,2.47363,2.46982,2.46982,8500000.0
2007-11-26 14:29:00,2.47274,2.47274,2.46576,2.46576,6250000.0
2007-11-26 14:30:00,2.4708,2.47323,2.46997,2.47235,7500000.0
2007-11-26 14:31:00,2.47019,2.47265,2.46604,2.46604,10750000.0
2007-11-26 14:32:00,2.47116,2.47246,2.46817,2.47011,10250000.0
2007-11-26 14:33:00,2.47177,2.47246,2.46986,2.47073,7500000.0
2007-11-26 14:34:00,2.47162,2.47191,2.46743,2.47191,13000000.0
2007-11-26 14:35:00,2.46788,2.47203,2.46788,2.47165,11010000.0
2007-11-26 14:36:00,2.47148,2.47159,2.46895,2.47159,9750000.0
2007-11-26 14:37:00,2.47005,2.47198,2.46617,2.47198,9500000.0
2007-11-26 14:38:00,2.47087,2.47178,2.46855,2.47046,7880000.0
2007-11-26 14:39:00,2.47223,2.47254,2.46715,2.46761,12500000.0
2007-11-26 14:40:00,2.47039,2.47096,2.46593,2.47094,8750000.0
2007-11-26 14:41:00,2.46968,2.47077,2.46625,2.46889,8750000.0
2007-11-26 14:42:00,2.47032,2.47185,2.46842,2.47185,13500000.0
2007-11-26 14:43:00,2.47132,2.47132,2.46512,2.47081,6750000.0
2007-11-26 14:44:00,2.46948,2.47311,2.4686,2.46954,6000000.0
2007-11-26 14:45:00,2.46656,2.47191,2.46656,2.46704,5250000.0
2007-11-26 14:46:00,2.4699,2.47323,2.46975,2.47028,9500000.0
2007-11-26 14:47:00,2.47133,2.47224,2.46893,2.47093,8500000.0
2007-11-26 14:48:00,2.46953,2.47149,2.46734,2.47074,9260000.0
2007-11-26 14:49:00,2.47201,2.47262,2.46911,2.47231,10250000.0
2007-11-26 14:50:00,2.46942,2.4732,2.46766,2.4732,5750000.0
2007-11-26 14:51:00,2.46999,2.47239,2.4695,2.47213,6380000.0
2007-11-26 14:52:00,2.46788,2.47427,2.46763,2.47282,10130000.0
2007-11-26 14:53:00,2.47164,2.47426,2.46908,2.46908,6250000.0
2007-11-26 14:54:00,2.4738,2.4738,2.47017,2.47082,8750000.0
2007-11-26 14:55:00,2.47341,2.4746,2.47233,2.47445,7250000.0
2007-11-26 14:56:00,2.47162,2.47376,2.4698,2.4698,10500000.0
2007-11-26 14:57:00,2.47172,2.4738,2.4676,2.46984,8750000.0
2007-11-26 14:58:00,2.46914,2.47368,2.46914,2.47346,7130000.0
2007-11-26 14:59:00,2.47397,2.47454,2.47059,2.47394,9000000.0
2007-11-26 15:00:00,2.47196,2.47388,2.47019,2.47043,12000000.0
2007-11-26 15:01:00,2.47322,2.47322,2.46886,2.47147,6130000.0
2007-11-26 15:02:00,2.46936,2.47265,2.46754,2.47149,9130000.0
2007-11-26 15:03:00,2.46983,2.47291,2.46745,2.46977,13750000.0
2007-11-26 15:04:00,2.47051,2.47183,2.46767,2.46767,8130000.0
2007-11-26 15:05:00,2.47124,2.47185,2.46897,2.47091,19500000.0
2007-11-26 15:06:00,2.4717,2.47173,2.46665,2.46891,10880000.0
2007-11-26 15:07:00,2.47238,2.47254,2.46598,2.47254,7750000.0
2007-11-26 15:08:00,2.47083,2.47215,2.46763,2.46763,10760000.0
2007-11-26 15:09:00,2.47223,2.47303,2.4696,2.47024,13000000.0
2007-11-26 15:10:00,2.4713,2.47239,2.46915,2.47197,11760000.0
2007-11-26 15:11:00,2.47008,2.47281,2.46727,2.47177,7750000.0
2007-11-26 15:12:00,2.4732,2.4732,2.46903,2.47127,5750000.0
2007-11-26 15:13:00,2.47362,2.47362,2.47053,2.47078,6260000.0
2007-11-26 15:14:00,2.47258,2.47258,2.4677,2.47228,10250000.0
2007-11-26 15:15:00,2.47188,2.47188,2.46718,2.47169,7500000.0
2007-11-26 15:16:00,2.47251,2.47314,2.47097,2.47179,13750000.0
2007-11-26 15:17:00,2.47142,2.47227,2.46849,2.46849,8260000.0
2007-11-26 15:18:00,2.47325,2.47325,2.46879,2.47322,7750000.0
2007-11-26 15:19:00,2.47295,2.47295,2.46867,2.46867,8750000.0
2007-11-26 15:20:00,2.46797,2.47272,2.46797,2.47272,7000000.0
2007-11-26 15:21:00,2.4702,2.47302,2.4686,2.47198,8500000.0
2007-11-26 15:22:00,2.47321,2.47326,2.46752,2.47256,11750000.0
2007-11-26 15:23:00,2.47294,2.47315,2.4683,2.4719,10250000.0
2007-11-26 15:24:00,2.47034,2.47257,2.46674,2.47159,7500000.0
2007-11-26 15:25:00,2.46962,2.47182,2.46805,2.47078,10380000.0
2007-11-26 15:26:00,2.46859,2.47273,2.46679,2.47055,6500000.0
2007-11-26 15:27:00,2.46727,2.47173,2.46515,2.47015,8750000.0
2007-11-26 15:28:00,2.46883,2.47214,2.46822,2.47214,6130000.0
2007-11-26 15:29:00,2.46966,2.47194,2.46702,2.47174,7750000.0
2007-11-26 15:30:00,2.4695,2.47247,2.4677,2.47068,8500000.0
2007-11-26 15:31:00,2.47147,2.47325,2.46969,2.47271,8500000.0
2007-11-26 15:32:00,2.47333,2.47357,2.47086,2.47357,9000000.0
2007-11-26 15:33:00,2.47248,2.47314,2.46827,2.47225,11000000.0
2007-11-26 15:34:00,2.47198,2.47363,2.47032,2.47232,6250000.0
2007-11-26 15:35:00,2.47098,2.47365,2.47077,2.47225,12130000.0
2007-11-26 15:36:00,2.4719,2.47349,2.46952,2.47159,7500000.0
2007-11-26 15:37:00,2.47143,2.47332,2.46982,2.472,9000000.0
2007-11-26 15:38:00,2.47097,2.47306,2.46821,2.47093,10130000.0
2007-11-26 15:39:00,2.47368,2.47564,2.46992,2.47168,9630000.0
2007-11-26 15:40:00,2.4716,2.47374,2.47142,2.47343,6500000.0
2007-11-26 15:41:00,2.47192,2.47339,2.47112,2.47339,7380000.0
2007-11-26 15:42:00,2.4727,2.47402,2.46854,2.46918,11000000.0
2007-11-26 15:43:00,2.47379,2.47437,2.46916,2.47026,11250000.0
2007-11-26 15:44:00,2.47263,2.47364,2.47154,2.47174,6500000.0
2007-11-26 15:45:00,2.47359,2.47459,2.47002,2.47335,8250000.0
2007-11-26 15:46:00,2.47465,2.47465,2.47087,2.47087,10000000.0
2007-11-26 15:47:00,2.4745,2.47546,2.47209,2.47415,8880000.0
2007-11-26 15:48:00,2.4736,2.47527,2.47074,2.47074,6250000.0
2007-11-26 15:49:00,2.47608,2.47614,2.46992,2.47614,8500000.0
2007-11-26 15:50:00,2.47463,2.47656,2.47319,2.47656,9750000.0
2007-11-26 15:51:00,2.47656,2.47656,2.47382,2.4763,7130000.0
2007-11-26 15:52:00,2.47666,2.47687,2.47514,2.47647,6750000.0
2007-11-26 15:53:00,2.47716,2.47716,2.47258,2.47604,8500000.0
2007-11-26 15:54:00,2.47609,2.47609,2.47279,2.47401,6250000.0
2007-11-26 15:55:00,2.47609,2.47669,2.47296,2.4758,6500000.0
2007-11-26 15:56:00,2.47641,2.47641,2.47234,2.47548,6880000.0
2007-11-26 15:57:00,2.47543,2.47671,2.47398,2.47526,10500000.0
2007-11-26 15:58:00,2.47518,2.47599,2.47209,2.47599,7130000.0
2007-11-26 15:59:00,2.47331,2.47501,2.47227,2.47487,13750000.0
2007-11-26 16:00:00,2.47613,2.47634,2.47358,2.47558,8750000.0
2007-11-26 16:01:00,2.47366,2.47585,2.47056,2.47556,6500000.0
2007-11-26 16:02:00,2.47755,2.4853,2.47559,2.47559,14750000.0
2007-11-26 16:03:00,2.47571,2.47593,2.47043,2.47317,7250000.0
2007-11-26 16:04:00,2.475,2.475,2.47189,2.4749,8500000.0
2007-11-26 16:05:00,2.47637,2.4764,2.47513,2.47529,8500000.0
2007-11-26 16:06:00,2.47536,2.47587,2.47175,2.47284,9000000.0
2007-11-26 16:07:00,2.47535,2.47623,2.47354,2.47585,12010000.0
2007-11-26 16:08:00,2.47426,2.47781,2.47369,2.47464,9630000.0
2007-11-26 16:09:00,2.47531,2.47834,2.47396,2.47611,8500000.0
2007-11-26 16:10:00,2.47538,2.47638,2.47098,2.47575,8130000.0
2007-11-26 16:11:00,2.47683,2.47683,2.47576,2.47576,5750000.0
2007-11-26 16:12:00,2.47531,2.47677,2.47249,2.47604,6500000.0
2007-11-26 16:13:00,2.47441,2.47655,2.47297,2.47581,8500000.0
2007-11-26 16:14:00,2.47723,2.47734,2.47536,2.47671,9630000.0
2007-11-26 16:15:00,2.47465,2.47688,2.47393,2.47625,6630000.0
2007-11-26 16:16:00,2.47682,2.47754,2.47479,2.47676,7750000.0
2007-11-26 16:17:00,2.47648,2.47648,2.47345,2.47571,13750000.0
2007-11-26 16:18:00,2.47596,2.4766,2.46958,2.4748,5750000.0
2007-11-26 16:19:00,2.47636,2.47659,2.47285,2.47365,7380000.0
2007-11-26 16:20:00,2.47434,2.47634,2.47434,2.47609,9380000.0
2007-11-26 16:21:00,2.47454,2.4768,2.47353,2.47353,8000000.0
2007-11-26 16:22:00,2.47452,2.47648,2.47339,2.47622,7750000.0
2007-11-26 16:23:00,2.47714,2.47751,2.4736,2.47493,5500000.0
2007-11-26 16:24:00,2.47632,2.47694,2.47345,2.47679,7500000.0
2007-11-26 16:25:00,2.47735,2.47735,2.47325,2.47446,5880000.0
2007-11-26 16:26:00,2.47488,2.47678,2.47488,2.476,8630000.0
2007-11-26 16:27:00,2.47668,2.47691,2.47285,2.47444,14500000.0
2007-11-26 16:28:00,2.47587,2.47602,2.47295,2.4742,9130000.0
2007-11-26 16:29:00,2.47575,2.47604,2.4721,2.47375,6250000.0
2007-11-26 16:30:00,2.47683,2.47683,2.47167,2.47584,7500000.0
2007-11-26 16:31:00,2.47725,2.47725,2.47277,2.47619,9000000.0
2007-11-26 16:32:00,2.47347,2.477,2.47281,2.477,7130000.0
2007-11-26 16:33:00,2.47763,2.47763,2.47481,2.47731,10380000.0
2007-11-26 16:34:00,2.47381,2.47704,2.47236,2.47642,16250000.0
2007-11-26 16:35:00,2.47553,2.47691,2.47084,2.47691,18390000.0
2007-11-26 16:36:00,2.47665,2.47665,2.47174,2.47285,13010000.0
2007-11-26 16:37:00,2.47616,2.47616,2.47302,2.47583,8500000.0
2007-11-26 16:38:00,2.47448,2.47656,2.4704,2.47603,11630000.0
2007-11-26 16:39:00,2.4759,2.47726,2.47063,2.47473,8000000.0
2007-11-26 16:40:00,2.47621,2.47626,2.47208,2.47626,7000000.0
2007-11-26 16:41:00,2.47463,2.47558,2.47134,2.47324,10250000.0
2007-11-26 16:42:00,2.47354,2.47633,2.47188,2.47466,6630000.0
2007-11-26 16:43:00,2.47377,2.47679,2.47347,2.47534,10750000.0
2007-11-26 16:44:00,2.4749,2.47663,2.4719,2.47564,11250000.0
2007-11-26 16:45:00,2.47399,2.47565,2.47249,2.47565,8880000.0
2007-11-26 16:46:00,2.47404,2.47482,2.47083,2.47402,7000000.0
2007-11-26 16:47:00,2.4742,2.47471,2.47176,2.47404,13250000.0
2007-11-26 16:48:00,2.47384,2.47499,2.46997,2.47499,6000000.0
2007-11-26 16:49:00,2.47166,2.47387,2.47063,2.47329,13130000.0
2007-11-26 16:50:00,2.47378,2.47451,2.46995,2.4729,8630000.0
2007-11-26 16:51:00,2.47311,2.47311,2.46926,2.47099,7380000.0
2007-11-26 16:52:00,2.47342,2.47596,2.47004,2.47596,10130000.0
2007-11-26 16:53:00,2.47525,2.47606,2.47009,2.47157,16130000.0
2007-11-26 16:54:00,2.47107,2.47469,2.47107,2.47466,11000000.0
2007-11-26 16:55:00,2.47611,2.47611,2.47125,2.47234,6510000.0
2007-11-26 16:56:00,2.47532,2.47545,2.47118,2.47545,9500000.0
2007-11-26 16:57:00,2.47614,2.47614,2.47132,2.47219,7250000.0
2007-11-26 16:58:00,2.47181,2.47556,2.47086,2.47349,8630000.0
2007-11-26 16:59:00,2.47467,2.47537,2.47268,2.47463,7750000.0
2007-11-26 17:00:00,2.47484,2.47528,2.47264,2.47494,8630000.0
2007-11-26 17:01:00,2.47173,2.47441,2.47171,2.47405,8750000.0
2007-11-26 17:02:00,2.473,2.475,2.47171,2.47412,7130000.0
2007-11-26 17:03:00,2.4723,2.47453,2.46901,2.46901,9130000.0
2007-11-26 17:04:00,2.47188,2.47449,2.47106,2.47395,12750000.0
2007-11-26 17:05:00,2.47886,2.48229,2.47254,2.47569,8250000.0
2007-11-26 17:06:00,2.4747,2.47505,2.47255,2.4746,8250000.0
2007-11-26 17:07:00,2.4724,2.47423,2.47195,2.47372,7000000.0
2007-11-26 17:08:00,2.47423,2.47423,2.46861,2.46861,13250000.0
2007-11-26 17:09:00,2.47219,2.47401,2.47019,2.47217,7500000.0
2007-11-26 17:10:00,2.4722,2.47408,2.46816,2.4722,10750000.0
2007-11-26 17:11:00,2.47398,2.47398,2.47124,2.47124,7500000.0
2007-11-26 17:12:00,2.47458,2.47493,2.47076,2.47351,7500000.0
2007-11-26 17:13:00,2.47349,2.47349,2.47025,2.47052,8750000.0
2007-11-26 17:14:00,2.47358,2.47389,2.46805,2.47351,8380000.0
2007-11-26 17:15:00,2.46974,2.47445,2.46719,2.4716,9000000.0
2007-11-26 17:16:00,2.47449,2.4753,2.47136,2.4753,13250000.0
2007-11-26 17:17:00,2.47354,2.47446,2.4719,2.47437,8130000.0
2007-11-26 17:18:00,2.47143,2.47548,2.47143,2.47265,7380000.0
2007-11-26 17:19:00,2.47079,2.47566,2.46999,2.47566,9250000.0
2007-11-26 17:20:00,2.47524,2.47571,2.47211,2.47214,5130000.0
2007-11-26 17:21:00,2.47058,2.47474,2.47058,2.47474,7250000.0
2007-11-26 17:22:00,2.47407,2.47436,2.47049,2.47372,15630000.0
2007-11-26 17:23:00,2.47316,2.47446,2.46988,2.47446,10880000.0
2007-11-26 17:24:00,2.47179,2.47466,2.47028,2.47281,10750000.0
2007-11-26 17:25:00,2.47186,2.47308,2.46652,2.47049,10000000.0
2007-11-26 17:26:00,2.4706,2.47457,2.46875,2.47457,12500000.0
2007-11-26 17:27:00,2.47174,2.47355,2.46967,2.47289,7250000.0
2007-11-26 17:28:00,2.47069,2.47299,2.46826,2.47127,7250000.0
2007-11-26 17:29:00,2.47134,2.47603,2.46947,2.46947,10880000.0
2007-11-26 17:30:00,2.4753,2.4753,2.47228,2.47393,10130000.0
2007-11-26 17:31:00,2.47384,2.47504,2.47124,2.47124,12130000.0
2007-11-26 17:32:00,2.47048,2.47424,2.4651,2.47288,8500000.0
2007-11-26 17:33:00,2.47338,2.47366,2.47137,2.47137,5130000.0
2007-11-26 17:34:00,2.47342,2.47364,2.46986,2.47067,8250000.0
2007-11-26 17:35:00,2.47295,2.47455,2.46862,2.47115,6630000.0
2007-11-26 17:36:00,2.47117,2.47386,2.47056,2.47386,6500000.0
2007-11-26 17:37:00,2.47248,2.47396,2.47123,2.47396,6380000.0
2007-11-26 17:38:00,2.47426,2.47508,2.47149,2.47192,9750000.0
2007-11-26 17:39:00,2.46838,2.47461,2.46827,2.47461,9250000.0
2007-11-26 17:40:00,2.47383,2.47456,2.47004,2.47373,5630000.0
2007-11-26 17:41:00,2.46914,2.47404,2.46914,2.47066,8250000.0
2007-11-26 17:42:00,2.47213,2.47551,2.47164,2.47377,8880000.0
2007-11-26 17:43:00,2.47133,2.47483,2.47133,2.4736,5750000.0
2007-11-26 17:44:00,2.47447,2.47491,2.46888,2.47427,9750000.0
2007-11-26 17:45:00,2.4757,2.4757,2.47086,2.47522,10000000.0
2007-11-26 17:46:00,2.47148,2.47502,2.47148,2.47445,7380000.0
2007-11-26 17:47:00,2.47547,2.47547,2.47113,2.4749,9750000.0
2007-11-26 17:48:00,2.47117,2.47551,2.47117,2.47298,5250000.0
2007-11-26 17:49:00,2.4752,2.47547,2.47383,2.47411,9380000.0
2007-11-26 17:50:00,2.47321,2.47675,2.47227,2.47227,10250000.0
2007-11-26 17:51:00,2.47413,2.47637,2.47198,2.47486,6250000.0
2007-11-26 17:52:00,2.47506,2.4762,2.47193,2.47469,9250000.0
2007-11-26 17:53:00,2.47404,2.47559,2.47404,2.4745,5750000.0
2007-11-26 17:54:00,2.47422,2.47521,2.46824,2.47521,10750000.0
2007-11-26 17:55:00,2.47539,2.47706,2.47391,2.47689,12130000.0
2007-11-26 17:56:00,2.47685,2.47814,2.47251,2.47585,11630000.0
2007-11-26 17:57:00,2.47661,2.47711,2.47266,2.47603,15750000.0
2007-11-26 17:58:00,2.4761,2.47832,2.4761,2.47811,8000000.0
2007-11-26 17:59:00,2.4752,2.47836,2.47453,2.47794,8500000.0
2007-11-26 18:00:00,2.47832,2.479,2.47488,2.47488,9130000.0
2007-11-26 18:01:00,2.47798,2.47798,2.47214,2.47664,7000000.0
2007-11-26 18:02:00,2.47662,2.47755,2.47437,2.47755,11750000.0
2007-11-26 18:03:00,2.47586,2.47916,2.47439,2.47632,10130000.0
2007-11-26 18:04:00,2.47495,2.47831,2.473,2.4748,10880000.0
2007-11-26 18:05:00,2.47746,2.47746,2.47466,2.4769,8500000.0
2007-11-26 18:06:00,2.47641,2.47736,2.47452,2.47715,7000000.0
2007-11-26 18:07:00,2.4775,2.4775,2.4749,2.47652,6630000.0
2007-11-26 18:08:00,2.47706,2.47706,2.47315,2.47413,8500000.0
2007-11-26 18:09:00,2.47763,2.47763,2.47457,2.47722,6500000.0
2007-11-26 18:10:00,2.47882,2.47882,2.47748,2.47748,6630000.0
2007-11-26 18:11:00,2.47799,2.47975,2.47723,2.47833,8250000.0
2007-11-26 18:12:00,2.47615,2.47893,2.47615,2.47754,8000000.0
2007-11-26 18:13:00,2.47839,2.48011,2.47585,2.47715,8500000.0
2007-11-26 18:14:00,2.47985,2.47985,2.47456,2.47882,9000000.0
2007-11-26 18:15:00,2.48008,2.48031,2.4789,2.47989,7750000.0
2007-11-26 18:16:00,2.47952,2.48008,2.47575,2.48008,6500000.0
2007-11-26 18:17:00,2.4795,2.48096,2.47707,2.47979,9250000.0
2007-11-26 18:18:00,2.48003,2.48047,2.47755,2.47899,7000000.0
2007-11-26 18:19:00,2.47967,2.48112,2.4762,2.47901,11500000.0
2007-11-26 18:20:00,2.48085,2.48085,2.47674,2.4798,9380000.0
2007-11-26 18:21:00,2.48008,2.48072,2.4772,2.47919,15000000.0
2007-11-26 18:22:00,2.4794,2.47941,2.47711,2.4786,6630000.0
2007-11-26 18:23:00,2.47735,2.48005,2.47487,2.47487,9250000.0
2007-11-26 18:24:00,2.47959,2.47988,2.47634,2.47876,10250000.0
2007-11-26 18:25:00,2.4796,2.47981,2.47789,2.47789,10500000.0
2007-11-26 18:26:00,2.47955,2.48026,2.47566,2.48026,6760000.0
2007-11-26 18:27:00,2.47943,2.47962,2.47686,2.47938,8250000.0
2007-11-26 18:28:00,2.47932,2.47977,2.47803,2.47935,8000000.0
2007-11-26 18:29:00,2.47909,2.48127,2.47625,2.48127,7130000.0
2007-11-26 18:30:00,2.47947,2.48127,2.47702,2.47987,15000000.0
2007-11-26 18:31:00,2.47987,2.48151,2.47987,2.48151,8750000.0
2007-11-26 18:32:00,2.48162,2.48202,2.47703,2.47703,5500000.0
2007-11-26 18:33:00,2.48029,2.48286,2.47734,2.47734,12630000.0
2007-11-26 18:34:00,2.48112,2.48245,2.48039,2.48144,8880000.0
2007-11-26 18:35:00,2.47958,2.4819,2.47636,2.4819,11260000.0
2007-11-26 18:36:00,2.48139,2.48139,2.47977,2.48005,5500000.0
2007-11-26 18:37:00,2.48003,2.48209,2.47809,2.48079,13500000.0
2007-11-26 18:38:00,2.48167,2.48167,2.47884,2.48054,13380000.0
2007-11-26 18:39:00,2.48052,2.48284,2.47918,2.48187,13250000.0
2007-11-26 18:40:00,2.48123,2.48269,2.47933,2.48136,8000000.0
2007-11-26 18:41:00,2.48241,2.48241,2.47709,2.48226,11500000.0
2007-11-26 18:42:00,2.48211,2.48274,2.47576,2.48203,9500000.0
2007-11-26 18:43:00,2.48067,2.48387,2.4801,2.4801,10250000.0
2007-11-26 18:44:00,2.48092,2.48437,2.47814,2.48106,10750000.0
2007-11-26 18:45:00,2.48252,2.48336,2.47971,2.48003,6500000.0
2007-11-26 18:46:00,2.48013,2.48144,2.47772,2.48083,5250000.0
2007-11-26 18:47:00,2.48115,2.48205,2.4804,2.4804,5500000.0
2007-11-26 18:48:00,2.47931,2.47992,2.47502,2.47931,8000000.0
2007-11-26 18:49:00,2.48151,2.48151,2.47621,2.47886,8630000.0
2007-11-26 18:50:00,2.48033,2.48213,2.48033,2.48179,5750000.0
2007-11-26 18:51:00,2.47992,2.4831,2.47992,2.48243,11000000.0
2007-11-26 18:52:00,2.48301,2.48301,2.4806,2.48251,11880000.0
2007-11-26 18:53:00,2.4806,2.48198,2.47968,2.48106,10250000.0
2007-11-26 18:54:00,2.48198,2.48198,2.47805,2.47805,6380000.0
2007-11-26 18:55:00,2.47934,2.48216,2.47893,2.47991,5500000.0
2007-11-26 18:56:00,2.48029,2.48154,2.47777,2.47923,13630000.0
2007-11-26 18:57:00,2.47724,2.48232,2.47724,2.48011,9750000.0
2007-11-26 18:58:00,2.48129,2.48172,2.47558,2.47558,10750000.0
2007-11-26 18:59:00,2.48147,2.48213,2.47646,2.48213,6500000.0
2007-11-26 19:00:00,2.47923,2.48214,2.47882,2.48096,10250000.0
2007-11-26 19:01:00,2.48038,2.48124,2.47894,2.48052,5750000.0
2007-11-26 19:02:00,2.48045,2.48088,2.47769,2.47962,7250000.0
2007-11-26 19:03:00,2.47987,2.48154,2.47987,2.48117,6250000.0
2007-11-26 19:04:00,2.47878,2.48215,2.47847,2.4806,12500000.0
2007-11-26 19:05:00,2.48024,2.48177,2.48006,2.48006,8500000.0
2007-11-26 19:06:00,2.48188,2.48188,2.47738,2.47853,9630000.0
2007-11-26 19:07:00,2.47982,2.48271,2.47867,2.47987,6000000.0
2007-11-26 19:08:00,2.48236,2.48236,2.47854,2.48184,5250000.0
2007-11-26 19:09:00,2.48167,2.48217,2.47921,2.48096,5500000.0
2007-11-26 19:10:00,2.48256,2.48277,2.47969,2.48131,8750000.0
2007-11-26 19:11:00,2.47637,2.48296,2.47637,2.48115,8250000.0
2007-11-26 19:12:00,2.47896,2.48291,2.47816,2.4816,7250000.0
2007-11-26 19:13:00,2.48065,2.48446,2.4794,2.4794,9130000.0
2007-11-26 19:14:00,2.4828,2.48351,2.47874,2.48216,10260000.0
2007-11-26 19:15:00,2.48103,2.4833,2.47887,2.48115,5750000.0
2007-11-26 19:16:00,2.48253,2.4836,2.47921,2.4836,9000000.0
2007-11-26 19:17:00,2.48356,2.48482,2.47713,2.48228,9500000.0
2007-11-26 19:18:00,2.48381,2.48381,2.47739,2.47739,7750000.0
2007-11-26 19:19:00,2.48155,2.4823,2.47874,2.47951,7880000.0
2007-11-26 19:20:00,2.47911,2.48221,2.47911,2.48221,5500000.0
2007-11-26 19:21:00,2.48147,2.48171,2.48057,2.48077,6500000.0
2007-11-26 19:22:00,2.48207,2.48251,2.47908,2.48251,8250000.0
2007-11-26 19:23:00,2.48239,2.48249,2.48088,2.48204,8000000.0
2007-11-26 19:24:00,2.47887,2.48267,2.4779,2.48267,15250000.0
2007-11-26 19:25:00,2.47858,2.48295,2.47858,2.48187,5750000.0
2007-11-26 19:26:00,2.47922,2.48311,2.47922,2.48062,12130000.0
2007-11-26 19:28:00,2.48097,2.48222,2.47995,2.48179,8750000.0
2007-11-26 19:29:00,2.48005,2.48254,2.47846,2.48003,9130000.0
2007-11-26 19:30:00,2.48183,2.48183,2.47754,2.47947,7000000.0
2007-11-26 19:31:00,2.47835,2.48034,2.47345,2.47422,9250000.0
2007-11-26 19:32:00,2.47965,2.48084,2.47739,2.47973,6250000.0
2007-11-26 19:33:00,2.47941,2.48064,2.4772,2.47912,11250000.0
2007-11-26 19:34:00,2.4807,2.4807,2.47482,2.4796,7380000.0
2007-11-26 19:35:00,2.48076,2.48115,2.47971,2.48011,6130000.0
2007-11-26 19:36:00,2.47905,2.48175,2.4778,2.48026,13750000.0
2007-11-26 19:37:00,2.47821,2.4811,2.47686,2.4796,12750000.0
2007-11-26 19:38:00,2.47781,2.48161,2.47781,2.4815,7250000.0
2007-11-26 19:39:00,2.4793,2.48164,2.47771,2.47937,10500000.0
2007-11-26 19:40:00,2.48013,2.48118,2.47891,2.47975,7750000.0
2007-11-26 19:41:00,2.48008,2.48154,2.47699,2.47799,9250000.0
2007-11-26 19:42:00,2.48054,2.48109,2.47774,2.48096,8630000.0
2007-11-26 19:43:00,2.48009,2.48132,2.47481,2.48022,5000000.0
2007-11-26 19:44:00,2.47931,2.483,2.4777,2.47966,9500000.0
2007-11-26 19:45:00,2.47951,2.48106,2.47521,2.48076,6250000.0
2007-11-26 19:46:00,2.47894,2.48116,2.4776,2.47968,10380000.0
2007-11-26 19:47:00,2.48025,2.48175,2.4789,2.48175,6500000.0
2007-11-26 19:48:00,2.47993,2.48092,2.47623,2.47913,7500000.0
2007-11-26 19:49:00,2.48049,2.4811,2.47612,2.47889,7750000.0
2007-11-26 19:50:00,2.48118,2.48118,2.47665,2.48034,6500000.0
2007-11-26 19:51:00,2.48152,2.48152,2.47929,2.47985,7750000.0
2007-11-26 19:52:00,2.481,2.481,2.47893,2.47893,6750000.0
2007-11-26 19:53:00,2.47468,2.48125,2.47415,2.48125,5750000.0
2007-11-26 19:54:00,2.47914,2.48066,2.47804,2.47957,11250000.0
2007-11-26 19:55:00,2.48137,2.48137,2.47657,2.48075,8750000.0
2007-11-26 19:56:00,2.4812,2.4812,2.47771,2.47986,9500000.0
2007-11-26 19:57:00,2.48081,2.48081,2.47598,2.47939,8500000.0
2007-11-26 19:58:00,2.48242,2.48242,2.47677,2.48097,9500000.0
2007-11-26 19:59:00,2.47861,2.48089,2.47474,2.48089,7250000.0
2007-11-26 20:00:00,2.4809,2.48123,2.47821,2.4795,11000000.0
2007-11-26 20:01:00,2.47747,2.48206,2.47747,2.48018,7000000.0
2007-11-26 20:02:00,2.4817,2.4817,2.47462,2.48044,9000000.0
2007-11-26 20:03:00,2.47949,2.48099,2.47845,2.47869,9750000.0
2007-11-26 20:04:00,2.47989,2.4822,2.47823,2.48016,6750000.0
2007-11-26 20:05:00,2.47908,2.47968,2.47869,2.47869,8500000.0
2007-11-26 20:06:00,2.47818,2.48095,2.47471,2.47897,8250000.0
2007-11-26 20:07:00,2.48059,2.48059,2.47652,2.4801,7500000.0
2007-11-26 20:08:00,2.48089,2.48089,2.47843,2.47869,6250000.0
2007-11-26 20:09:00,2.47995,2.48118,2.47644,2.4802,9760000.0
2007-11-26 20:10:00,2.47401,2.48027,2.47401,2.47832,8250000.0
2007-11-26 20:11:00,2.48145,2.48145,2.47958,2.48008,3750000.0
2007-11-26 20:12:00,2.48111,2.48111,2.47853,2.47944,8880000.0
2007-11-26 20:13:00,2.4801,2.48241,2.4773,2.47838,10500000.0
2007-11-26 20:14:00,2.48142,2.48191,2.47865,2.47865,9000000.0
2007-11-26 20:15:00,2.48222,2.48222,2.47815,2.48168,6000000.0
2007-11-26 20:16:00,2.48029,2.48167,2.47814,2.48148,7500000.0
2007-11-26 20:17:00,2.48125,2.48125,2.47667,2.47667,5500000.0
2007-11-26 20:18:00,2.48036,2.48205,2.47826,2.47986,10750000.0
2007-11-26 20:19:00,2.47988,2.48167,2.47927,2.48064,7750000.0
2007-11-26 20:20:00,2.48068,2.48267,2.47856,2.47856,5250000.0
2007-11-26 20:21:00,2.47893,2.48066,2.47542,2.48045,7750000.0
2007-11-26 20:22:00,2.47907,2.4822,2.47907,2.48054,11880000.0
2007-11-26 20:23:00,2.47881,2.48262,2.47871,2.47871,6380000.0
2007-11-26 20:24:00,2.48074,2.48194,2.47962,2.48128,6500000.0
2007-11-26 20:25:00,2.47939,2.48281,2.47939,2.47956,7750000.0
2007-11-26 20:26:00,2.48031,2.48139,2.4796,2.48054,6000000.0
2007-11-26 20:27:00,2.47883,2.48132,2.47828,2.48069,4000000.0
2007-11-26 20:28:00,2.4807,2.48338,2.47926,2.4803,19130000.0
2007-11-26 20:29:00,2.4823,2.4823,2.4823,2.4823,750000.0
2007-11-26 20:30:00,2.48194,2.48194,2.47904,2.48024,9000000.0
2007-11-26 20:31:00,2.47678,2.48224,2.47678,2.48194,11500000.0
2007-11-26 20:32:00,2.481,2.48142,2.47639,2.48031,11380000.0
2007-11-26 20:33:00,2.4798,2.4811,2.47724,2.47876,13000000.0
2007-11-26 20:34:00,2.47615,2.48169,2.47476,2.4814,5750000.0
2007-11-26 20:35:00,2.48134,2.48144,2.47756,2.47892,7750000.0
2007-11-26 20:36:00,2.4813,2.4813,2.47951,2.48071,13500000.0
2007-11-26 20:37:00,2.47705,2.48099,2.47486,2.47917,8500000.0
2007-11-26 20:38:00,2.48123,2.48123,2.47945,2.48096,6880000.0
2007-11-26 20:39:00,2.47963,2.48039,2.47764,2.47764,9250000.0
2007-11-26 20:40:00,2.47697,2.48094,2.47634,2.47634,6250000.0
2007-11-26 20:41:00,2.48113,2.48113,2.47907,2.48081,11880000.0
2007-11-26 20:42:00,2.47957,2.48069,2.47511,2.47956,7000000.0
2007-11-26 20:43:00,2.47877,2.47981,2.4742,2.47757,6750000.0
2007-11-26 20:44:00,2.47812,2.48114,2.47678,2.48108,9500000.0
2007-11-26 20:45:00,2.47954,2.48109,2.47887,2.48028,6380000.0
2007-11-26 20:46:00,2.47462,2.47953,2.47462,2.47923,8000000.0
2007-11-26 20:47:00,2.47971,2.48122,2.47872,2.47872,7750000.0
2007-11-26 20:48:00,2.48075,2.48118,2.47906,2.48058,7750000.0
2007-11-26 20:49:00,2.47986,2.48157,2.47734,2.47933,8250000.0
2007-11-26 20:50:00,2.48123,2.4818,2.47933,2.4803,9000000.0
2007-11-26 20:51:00,2.47968,2.48147,2.47904,2.4809,6500000.0
2007-11-26 20:52:00,2.47971,2.48171,2.47856,2.47856,8000000.0
2007-11-26 20:53:00,2.48136,2.48224,2.4767,2.48067,9380000.0
2007-11-26 20:54:00,2.47879,2.48144,2.47707,2.48031,11380000.0
2007-11-26 20:55:00,2.47978,2.48142,2.47673,2.48039,9750000.0
2007-11-26 20:56:00,2.48069,2.48249,2.48047,2.48095,4750000.0
2007-11-26 20:57:00,2.47964,2.48239,2.47964,2.48044,7000000.0
2007-11-26 20:58:00,2.47986,2.48156,2.47803,2.48156,5630000.0
2007-11-26 20:59:00,2.48031,2.4813,2.47971,2.48052,5750000.0
2007-11-26 21:01:00,2.48144,2.48183,2.47509,2.48116,7750000.0
2007-11-26 21:02:00,2.48092,2.48203,2.47852,2.481,10000000.0
2007-11-26 21:03:00,2.47925,2.48201,2.4768,2.4818,6380000.0
2007-11-26 21:04:00,2.4828,2.48515,2.47908,2.48349,12500000.0
2007-11-26 21:05:00,2.48002,2.48232,2.48002,2.48004,7500000.0
2007-11-26 21:06:00,2.48058,2.48122,2.47635,2.48017,10500000.0
2007-11-26 21:07:00,2.48067,2.4815,2.48043,2.48043,6630000.0
2007-11-26 21:08:00,2.47841,2.48112,2.47644,2.4785,7250000.0
2007-11-26 21:09:00,2.47499,2.48087,2.47499,2.47857,7250000.0
2007-11-26 21:10:00,2.47976,2.48194,2.47762,2.48117,11000000.0
2007-11-26 21:11:00,2.47719,2.48178,2.47698,2.4815,8880000.0
2007-11-26 21:12:00,2.48061,2.48112,2.478,2.48112,9500000.0
2007-11-26 21:13:00,2.47919,2.48123,2.47658,2.48038,7750000.0
2007-11-26 21:14:00,2.47759,2.4822,2.47759,2.48178,9000000.0
2007-11-26 21:15:00,2.48085,2.48174,2.47603,2.47603,5500000.0
2007-11-26 21:16:00,2.48108,2.48162,2.47936,2.48031,9500000.0
2007-11-26 21:17:00,2.47829,2.48083,2.47588,2.47853,8500000.0
2007-11-26 21:18:00,2.47961,2.48039,2.47489,2.48039,8500000.0
2007-11-26 21:19:00,2.47985,2.48126,2.47898,2.48014,7380000.0
2007-11-26 21:20:00,2.47916,2.48055,2.47596,2.48055,6500000.0
2007-11-26 21:21:00,2.47884,2.4802,2.47756,2.47881,9380000.0
2007-11-26 21:22:00,2.479,2.48136,2.47526,2.4809,6250000.0
2007-11-26 21:23:00,2.48015,2.48015,2.47846,2.4788,6000000.0
2007-11-26 21:24:00,2.47397,2.47994,2.47397,2.47899,11640000.0
2007-11-26 21:25:00,2.47834,2.48152,2.47834,2.48152,11130000.0
2007-11-26 21:26:00,2.47836,2.48052,2.47836,2.4788,8500000.0
2007-11-26 21:27:00,2.48016,2.48104,2.4784,2.48104,8630000.0
2007-11-26 21:28:00,2.4809,2.48115,2.4779,2.48085,8380000.0
2007-11-26 21:29:00,2.48078,2.48162,2.47997,2.48057,6000000.0
2007-11-26 21:30:00,2.47802,2.48063,2.47802,2.47853,6500000.0
2007-11-26 21:31:00,2.48152,2.48232,2.47732,2.48232,4880000.0
2007-11-26 21:33:00,2.48222,2.48222,2.47829,2.47988,8380000.0
2007-11-26 21:34:00,2.47994,2.48187,2.47736,2.48187,7380000.0
2007-11-26 21:35:00,2.47867,2.4803,2.47677,2.48017,6250000.0
2007-11-26 21:36:00,2.4793,2.48112,2.47669,2.48112,9380000.0
2007-11-26 21:37:00,2.48017,2.48133,2.47608,2.4809,11000000.0
2007-11-26 21:38:00,2.47889,2.48091,2.47674,2.48091,7500000.0
2007-11-26 21:39:00,2.47882,2.48103,2.4771,2.47954,5250000.0
2007-11-26 21:40:00,2.48099,2.48099,2.47642,2.47774,8750000.0
2007-11-26 21:41:00,2.47874,2.47997,2.47664,2.47963,5880000.0
2007-11-26 21:42:00,2.47943,2.47966,2.47401,2.47762,6500000.0
2007-11-26 21:43:00,2.47935,2.47958,2.47487,2.47833,7260000.0
2007-11-26 21:44:00,2.47795,2.47961,2.47795,2.47869,6000000.0
2007-11-26 21:45:00,2.47865,2.48121,2.47787,2.47888,8500000.0
2007-11-26 21:46:00,2.47835,2.47835,2.47769,2.47769,1500000.0
2007-11-26 21:47:00,2.47857,2.47909,2.47631,2.47835,9000000.0
2007-11-26 21:48:00,2.47874,2.48052,2.47777,2.47777,5880000.0
2007-11-26 21:49:00,2.47909,2.48034,2.47809,2.47809,8380000.0
2007-11-26 21:50:00,2.47923,2.48026,2.47831,2.47916,5750000.0
2007-11-26 21:51:00,2.47925,2.47939,2.47725,2.47725,5750000.0
2007-11-26 21:52:00,2.47819,2.47993,2.47657,2.47712,6000000.0
2007-11-26 21:53:00,2.47945,2.48123,2.47503,2.48123,7380000.0
2007-11-26 21:54:00,2.47888,2.48054,2.4786,2.47931,8500000.0
2007-11-26 21:55:00,2.47728,2.48014,2.47717,2.47995,7500000.0
2007-11-26 21:57:00,2.48183,2.48193,2.47943,2.48173,7880000.0
2007-11-26 21:58:00,2.47853,2.48038,2.47823,2.48038,8500000.0
2007-11-26 21:59:00,2.4805,2.4805,2.47545,2.47892,5880000.0
2007-11-26 22:00:00,2.47833,2.4793,2.47682,2.47682,6880000.0
2007-11-26 22:01:00,2.47778,2.47983,2.4752,2.47983,6250000.0
2007-11-26 22:02:00,2.48041,2.48132,2.48041,2.48132,6000000.0
2007-11-26 22:03:00,2.47974,2.4801,2.47588,2.47964,9380000.0
2007-11-26 22:04:00,2.47797,2.47914,2.47397,2.47824,6250000.0
2007-11-26 22:05:00,2.47788,2.48012,2.47734,2.47827,6250000.0
2007-11-26 22:06:00,2.4799,2.4799,2.47722,2.47952,6250000.0
2007-11-26 22:07:00,2.47906,2.47948,2.47564,2.4782,9260000.0
2007-11-26 22:08:00,2.47731,2.47966,2.47374,2.47374,9260000.0
2007-11-26 22:09:00,2.47805,2.47975,2.47646,2.47953,7750000.0
2007-11-26 22:10:00,2.47489,2.47891,2.47489,2.47891,5750000.0
2007-11-26 22:11:00,2.47882,2.47882,2.47524,2.47646,7250000.0
2007-11-26 22:12:00,2.47726,2.47729,2.47333,2.47595,6000000.0
2007-11-26 22:13:00,2.4784,2.4785,2.47667,2.4785,8000000.0
2007-11-26 22:14:00,2.47673,2.47858,2.47264,2.47774,7500000.0
2007-11-26 22:15:00,2.47657,2.47856,2.47449,2.4745,8260000.0
2007-11-26 22:16:00,2.47769,2.47933,2.47277,2.47933,5630000.0
2007-11-26 22:17:00,2.47634,2.47839,2.47242,2.47839,8880000.0
2007-11-26 22:18:00,2.47836,2.47883,2.47547,2.47836,8750000.0
2007-11-26 22:19:00,2.47695,2.47881,2.47695,2.47788,5880000.0
2007-11-26 22:20:00,2.47999,2.48021,2.47412,2.47954,9250000.0
2007-11-26 22:21:00,2.47977,2.4802,2.4794,2.47979,7130000.0
2007-11-26 22:22:00,2.47803,2.4787,2.47325,2.4787,9250000.0
2007-11-26 22:23:00,2.47808,2.47912,2.4775,2.47909,7250000.0
2007-11-26 22:24:00,2.47819,2.47945,2.47267,2.47798,7380000.0
2007-11-26 22:25:00,2.47893,2.479,2.47652,2.479,6630000.0
2007-11-26 22:26:00,2.47824,2.47907,2.47748,2.47825,6750000.0
2007-11-26 22:27:00,2.47745,2.47849,2.47439,2.47841,5250000.0
2007-11-26 22:28:00,2.47836,2.47836,2.47433,2.47819,7750000.0
2007-11-26 22:29:00,2.47878,2.47914,2.47755,2.47866,6380000.0
2007-11-26 22:30:00,2.47728,2.47881,2.47498,2.47695,8760000.0
2007-11-26 22:31:00,2.47689,2.47914,2.47367,2.47861,6000000.0
2007-11-26 22:32:00,2.47759,2.47892,2.47759,2.47884,3750000.0
2007-11-26 22:34:00,2.47973,2.47973,2.47703,2.47872,7000000.0
2007-11-26 22:35:00,2.47703,2.47989,2.47703,2.47989,5260000.0
2007-11-26 22:36:00,2.47944,2.4805,2.47589,2.4805,6380000.0
2007-11-26 22:37:00,2.47904,2.4819,2.47803,2.47878,7500000.0
2007-11-26 22:38:00,2.47599,2.47994,2.47328,2.47951,9380000.0
2007-11-26 22:39:00,2.47859,2.48091,2.47607,2.48034,9500000.0
2007-11-26 22:40:00,2.47951,2.4802,2.4785,2.4802,7000000.0
2007-11-26 22:41:00,2.47817,2.48009,2.47572,2.47965,8630000.0
2007-11-26 22:42:00,2.47986,2.4804,2.4777,2.47995,8630000.0
2007-11-26 22:43:00,2.47918,2.47997,2.47542,2.47939,6880000.0
2007-11-26 22:44:00,2.47825,2.47963,2.47691,2.47691,7500000.0
2007-11-26 22:45:00,2.47515,2.47921,2.47515,2.47879,7750000.0
2007-11-26 22:46:00,2.47673,2.47792,2.47568,2.47711,11010000.0
2007-11-26 22:47:00,2.47845,2.48014,2.47752,2.48014,7750000.0
2007-11-26 22:48:00,2.47812,2.47988,2.47812,2.47928,9000000.0
2007-11-26 22:49:00,2.47879,2.48042,2.47596,2.47596,5750000.0
2007-11-26 22:50:00,2.47764,2.48056,2.47764,2.48056,9750000.0
2007-11-26 22:51:00,2.47985,2.4807,2.47811,2.47822,6500000.0
2007-11-26 22:52:00,2.48033,2.48056,2.47825,2.47846,8880000.0
2007-11-26 22:53:00,2.479,2.48084,2.47739,2.47884,10000000.0
2007-11-26 22:54:00,2.47912,2.4796,2.47619,2.47933,6380000.0
2007-11-26 22:55:00,2.47775,2.47913,2.47772,2.47861,9000000.0
2007-11-26 22:56:00,2.47705,2.47867,2.47681,2.47763,6000000.0
2007-11-26 22:57:00,2.47872,2.47891,2.47276,2.47476,7000000.0
2007-11-26 22:58:00,2.47764,2.47839,2.47682,2.47685,8750000.0
2007-11-26 22:59:00,2.47717,2.47801,2.47414,2.47666,4750000.0
2007-11-26 23:00:00,2.47907,2.47917,2.47557,2.47829,11500000.0
2007-11-26 23:01:00,2.47799,2.47804,2.47423,2.47423,7750000.0
2007-11-26 23:02:00,2.4741,2.47819,2.4741,2.47819,5500000.0
2007-11-26 23:03:00,2.47682,2.47889,2.47517,2.47873,5880000.0
2007-11-26 23:04:00,2.47966,2.48034,2.47887,2.47898,8250000.0
2007-11-26 23:05:00,2.47971,2.48013,2.47844,2.47922,8000000.0
2007-11-26 23:06:00,2.47998,2.47998,2.47657,2.47795,7380000.0
2007-11-26 23:07:00,2.47661,2.4797,2.47547,2.47834,8000000.0
2007-11-26 23:08:00,2.47651,2.47931,2.47613,2.47906,5880000.0
2007-11-26 23:09:00,2.47948,2.4796,2.4782,2.47897,10880000.0
2007-11-26 23:10:00,2.47467,2.47922,2.47467,2.47908,6380000.0
2007-11-26 23:11:00,2.4813,2.4813,2.47597,2.47967,10760000.0
2007-11-26 23:12:00,2.47894,2.47996,2.47753,2.4792,7010000.0
2007-11-26 23:13:00,2.47923,2.48075,2.47697,2.47921,10500000.0
2007-11-26 23:14:00,2.47726,2.47837,2.4761,2.47837,7750000.0
2007-11-26 23:15:00,2.47725,2.4785,2.47668,2.47816,9250000.0
2007-11-26 23:16:00,2.47757,2.47941,2.47757,2.47804,6250000.0
2007-11-26 23:17:00,2.47879,2.47965,2.47631,2.47965,5250000.0
2007-11-26 23:18:00,2.47915,2.47915,2.47314,2.47627,13750000.0
2007-11-26 23:19:00,2.4773,2.47937,2.47365,2.47365,10380000.0
2007-11-26 23:20:00,2.47947,2.48024,2.47457,2.47847,11630000.0
2007-11-26 23:21:00,2.47802,2.47927,2.47547,2.47868,5630000.0
2007-11-26 23:22:00,2.47305,2.47884,2.47305,2.47884,5750000.0
2007-11-26 23:23:00,2.47974,2.47974,2.47551,2.47919,5880000.0
2007-11-26 23:24:00,2.47985,2.47985,2.47425,2.47537,11250000.0
2007-11-26 23:25:00,2.47874,2.47992,2.47707,2.47707,6380000.0
2007-11-26 23:26:00,2.47539,2.47969,2.47539,2.47969,8000000.0
2007-11-26 23:27:00,2.47902,2.47998,2.47502,2.47788,6880000.0
2007-11-26 23:28:00,2.48015,2.48015,2.47743,2.47994,7500000.0
2007-11-26 23:29:00,2.47812,2.47947,2.47392,2.47751,5500000.0
2007-11-26 23:30:00,2.47858,2.48176,2.47521,2.47904,8000000.0
2007-11-26 23:31:00,2.47768,2.48096,2.47501,2.48096,15760000.0
2007-11-26 23:32:00,2.48148,2.48239,2.47859,2.48239,4380000.0
2007-11-26 23:33:00,2.48074,2.48171,2.47957,2.48074,4880000.0
2007-11-26 23:34:00,2.47872,2.48215,2.47735,2.47735,5750000.0
2007-11-26 23:35:00,2.47797,2.48068,2.47778,2.47935,7500000.0
2007-11-26 23:36:00,2.47634,2.481,2.47634,2.47924,11380000.0
2007-11-26 23:37:00,2.47879,2.4808,2.47777,2.4808,8130000.0
2007-11-26 23:38:00,2.4771,2.48001,2.4771,2.47976,9250000.0
2007-11-26 23:39:00,2.48085,2.48085,2.47487,2.47487,9630000.0
2007-11-26 23:40:00,2.47398,2.47969,2.47398,2.47878,11000000.0
2007-11-26 23:41:00,2.47511,2.48057,2.47495,2.48051,7000000.0
2007-11-26 23:42:00,2.47925,2.47984,2.47466,2.47869,6000000.0
2007-11-26 23:43:00,2.48074,2.48074,2.47593,2.47593,7250000.0
2007-11-26 23:44:00,2.4806,2.4806,2.47709,2.47901,6500000.0
2007-11-26 23:45:00,2.48069,2.48069,2.47733,2.47911,8750000.0
2007-11-26 23:46:00,2.47765,2.4802,2.47667,2.47928,7250000.0
2007-11-26 23:47:00,2.48032,2.48073,2.47833,2.47943,5630000.0
2007-11-26 23:48:00,2.47714,2.48044,2.47714,2.47925,11250000.0
2007-11-26 23:49:00,2.47974,2.4799,2.47722,2.4799,7750000.0
2007-11-26 23:50:00,2.47809,2.48062,2.47665,2.48062,7250000.0
2007-11-26 23:51:00,2.48001,2.48081,2.47518,2.48062,11750000.0
2007-11-26 23:52:00,2.47932,2.47999,2.4753,2.4753,7000000.0
2007-11-26 23:53:00,2.47932,2.48131,2.47911,2.48116,7630000.0
2007-11-26 23:54:00,2.47976,2.47976,2.47869,2.47914,9880000.0
2007-11-26 23:55:00,2.47901,2.48018,2.47535,2.47724,7750000.0
2007-11-26 23:56:00,2.48005,2.48102,2.47734,2.48068,7880000.0
2007-11-26 23:57:00,2.48083,2.48083,2.47338,2.47636,12130000.0
2007-11-26 23:58:00,2.47658,2.47668,2.47263,2.47597,8750000.0
2007-11-26 23:59:00,2.48097,2.48097,2.47731,2.47896,6510000.0
2007-11-27 00:00:00,2.48147,2.48147,2.47165,2.47925,10500000.0
2007-11-27 00:01:00,2.47905,2.48236,2.47685,2.48236,6000000.0
2007-11-27 00:02:00,2.48222,2.48222,2.4786,2.47931,13380000.0
2007-11-27 00:03:00,2.48044,2.48191,2.47798,2.48184,5630000.0
2007-11-27 00:05:00,2.48044,2.48172,2.47964,2.48022,10250000.0
2007-11-27 00:06:00,2.48007,2.48283,2.47693,2.48283,10750000.0
2007-11-27 00:07:00,2.47702,2.4821,2.47702,2.47931,12500000.0
2007-11-27 00:08:00,2.48012,2.48161,2.47824,2.47952,10380000.0
2007-11-27 00:09:00,2.47818,2.48002,2.47693,2.47693,7000000.0
2007-11-27 00:10:00,2.48005,2.48046,2.47754,2.47754,9250000.0
2007-11-27 00:11:00,2.4794,2.47984,2.4747,2.4747,10380000.0
2007-11-27 00:12:00,2.4809,2.48107,2.47737,2.48053,8500000.0
2007-11-27 00:13:00,2.4807,2.4807,2.47584,2.48012,8020000.0
2007-11-27 00:14:00,2.47792,2.47976,2.47741,2.47976,6880000.0
2007-11-27 00:15:00,2.47896,2.48037,2.47599,2.48037,5130000.0
2007-11-27 00:16:00,2.47954,2.48012,2.47698,2.47992,8630000.0
2007-11-27 00:17:00,2.48086,2.48086,2.47564,2.47564,6750000.0
2007-11-27 00:18:00,2.47956,2.48099,2.47956,2.48099,2500000.0
2007-11-27 00:19:00,2.48032,2.48173,2.47973,2.48159,8880000.0
2007-11-27 00:20:00,2.4808,2.48122,2.47779,2.47935,12130000.0
2007-11-27 00:21:00,2.47656,2.48092,2.47656,2.48013,5880000.0
2007-11-27 00:23:00,2.48162,2.48227,2.47815,2.48227,5250000.0
2007-11-27 00:24:00,2.47865,2.48002,2.47668,2.47668,5000000.0
2007-11-27 00:25:00,2.4786,2.48429,2.47728,2.47728,7500000.0
2007-11-27 00:26:00,2.4736,2.4798,2.4736,2.4798,5500000.0
2007-11-27 00:27:00,2.48051,2.48051,2.47615,2.47672,6500000.0
2007-11-27 00:29:00,2.4725,2.47622,2.47178,2.47621,5250000.0
2007-11-27 00:30:00,2.47936,2.48015,2.47777,2.47975,8640000.0
2007-11-27 00:31:00,2.47666,2.47993,2.47666,2.47862,6750000.0
2007-11-27 00:32:00,2.47885,2.48033,2.47666,2.48028,4510000.0
2007-11-27 00:33:00,2.48078,2.48096,2.47773,2.48055,7000000.0
2007-11-27 00:34:00,2.48077,2.48091,2.47568,2.48091,6380000.0
2007-11-27 00:35:00,2.47822,2.48095,2.47526,2.48095,9000000.0
2007-11-27 00:36:00,2.48126,2.48166,2.4772,2.47903,4380000.0
2007-11-27 00:37:00,2.47813,2.48157,2.4761,2.48156,5500000.0
2007-11-27 00:38:00,2.47967,2.48142,2.47849,2.47948,9380000.0
2007-11-27 00:39:00,2.47773,2.48112,2.476,2.47736,7130000.0
2007-11-27 00:40:00,2.47795,2.48008,2.47795,2.47934,4880000.0
2007-11-27 00:41:00,2.48037,2.48037,2.47773,2.47845,6380000.0
2007-11-27 00:42:00,2.48116,2.48152,2.47708,2.48071,5500000.0
2007-11-27 00:43:00,2.48163,2.48163,2.47852,2.48078,7500000.0
2007-11-27 00:45:00,2.48051,2.48051,2.47651,2.47928,5880000.0
2007-11-27 00:46:00,2.47504,2.48048,2.47504,2.47999,9760000.0
2007-11-27 00:47:00,2.48043,2.48075,2.47521,2.47855,5630000.0
2007-11-27 00:48:00,2.47276,2.48009,2.47276,2.48009,7500000.0
2007-11-27 00:49:00,2.47972,2.48107,2.47764,2.47764,7750000.0
2007-11-27 00:50:00,2.4788,2.4788,2.47635,2.47635,6500000.0
2007-11-27 00:51:00,2.4785,2.48123,2.47778,2.48017,8000000.0
2007-11-27 00:52:00,2.47794,2.48069,2.47794,2.47947,9750000.0
2007-11-27 00:53:00,2.47702,2.47773,2.47513,2.47773,5250000.0
2007-11-27 00:55:00,2.48061,2.48204,2.47717,2.47858,7250000.0
2007-11-27 00:56:00,2.47721,2.47722,2.47533,2.47722,10000000.0
2007-11-27 00:57:00,2.47962,2.48201,2.47883,2.48201,7500000.0
2007-11-27 00:58:00,2.48025,2.48025,2.47514,2.47797,17500000.0
2007-11-27 00:59:00,2.48068,2.48087,2.47667,2.4797,5250000.0
2007-11-27 01:00:00,2.48037,2.48133,2.47736,2.48007,8750000.0
2007-11-27 01:01:00,2.47967,2.48032,2.47825,2.47887,5250000.0
2007-11-27 01:02:00,2.47884,2.48178,2.47884,2.47976,10750000.0
2007-11-27 01:03:00,2.47698,2.48157,2.47698,2.47999,10750000.0
2007-11-27 01:04:00,2.47616,2.48038,2.47509,2.47948,5250000.0
2007-11-27 01:05:00,2.47751,2.48078,2.47696,2.47833,10000000.0
2007-11-27 01:06:00,2.47837,2.48057,2.47837,2.48057,5250000.0
2007-11-27 01:07:00,2.47961,2.48139,2.47869,2.4793,7750000.0
2007-11-27 01:08:00,2.48047,2.48047,2.47603,2.48039,7380000.0
2007-11-27 01:09:00,2.47883,2.47908,2.4788,2.47881,5250000.0
2007-11-27 01:10:00,2.48081,2.48141,2.48081,2.48105,10000000.0
2007-11-27 01:11:00,2.47892,2.48108,2.47559,2.48108,14500000.0
2007-11-27 01:12:00,2.47862,2.4804,2.47655,2.47882,8500000.0
2007-11-27 01:13:00,2.4784,2.48064,2.47788,2.47788,8500000.0
2007-11-27 01:14:00,2.47871,2.48084,2.47646,2.48084,10500000.0
2007-11-27 01:15:00,2.47874,2.48014,2.47816,2.48009,6380000.0
2007-11-27 01:16:00,2.47946,2.48026,2.47621,2.48026,8500000.0
2007-11-27 01:17:00,2.47879,2.48023,2.47613,2.48023,9000000.0
2007-11-27 01:18:00,2.47524,2.47975,2.47492,2.47665,10250000.0
2007-11-27 01:19:00,2.47945,2.48069,2.47599,2.47599,10000000.0
2007-11-27 01:20:00,2.47935,2.48116,2.47749,2.48006,4750000.0
2007-11-27 01:22:00,2.47968,2.48101,2.47919,2.47947,6500000.0
2007-11-27 01:23:00,2.47717,2.48173,2.4759,2.47931,7750000.0
2007-11-27 01:25:00,2.47602,2.47983,2.47602,2.47983,3000000.0
2007-11-27 01:26:00,2.47836,2.48114,2.47705,2.47705,9000000.0
2007-11-27 01:27:00,2.48065,2.48152,2.47629,2.48152,6250000.0
2007-11-27 01:28:00,2.4774,2.48106,2.4774,2.47938,5500000.0
2007-11-27 01:29:00,2.47887,2.48085,2.47827,2.47951,6500000.0
2007-11-27 01:30:00,2.47722,2.47722,2.47722,2.47722,750000.0
2007-11-27 01:31:00,2.48133,2.48133,2.47541,2.48055,8250000.0
2007-11-27 01:32:00,2.48148,2.48149,2.47712,2.48099,10000000.0
2007-11-27 01:33:00,2.47901,2.47915,2.47498,2.47813,5250000.0
2007-11-27 01:35:00,2.47915,2.48129,2.47742,2.48038,8250000.0
2007-11-27 01:36:00,2.47867,2.48053,2.47867,2.47917,8500000.0
2007-11-27 01:37:00,2.48085,2.48106,2.47942,2.48106,5250000.0
2007-11-27 01:38:00,2.47673,2.48155,2.47673,2.47899,4250000.0
2007-11-27 01:39:00,2.48032,2.48056,2.47622,2.48056,5250000.0
2007-11-27 01:40:00,2.47999,2.48136,2.47779,2.48136,5250000.0
2007-11-27 01:41:00,2.47959,2.48026,2.4758,2.48026,5750000.0
2007-11-27 01:42:00,2.47873,2.47945,2.47505,2.47532,7000000.0
2007-11-27 01:43:00,2.47933,2.48033,2.47928,2.47962,3750000.0
2007-11-27 01:44:00,2.47663,2.47948,2.47663,2.47914,7500000.0
2007-11-27 01:45:00,2.47938,2.48239,2.47519,2.47863,11000000.0
2007-11-27 01:46:00,2.47708,2.47873,2.47453,2.47462,10500000.0
2007-11-27 01:47:00,2.47908,2.48047,2.47834,2.47867,8500000.0
2007-11-27 01:48:00,2.47532,2.47923,2.47532,2.47782,6750000.0
2007-11-27 01:49:00,2.48019,2.48019,2.47209,2.47209,4750000.0
2007-11-27 01:50:00,2.47646,2.47937,2.476,2.47905,8250000.0
2007-11-27 01:51:00,2.47836,2.47949,2.47363,2.47815,5250000.0
2007-11-27 01:52:00,2.47849,2.48029,2.47701,2.47851,5750000.0
2007-11-27 01:53:00,2.47474,2.47972,2.47462,2.47712,13250000.0
2007-11-27 01:54:00,2.47691,2.47949,2.47603,2.47762,9250000.0
2007-11-27 01:55:00,2.47999,2.47999,2.47349,2.47632,18500000.0
2007-11-27 01:56:00,2.47581,2.48071,2.47581,2.47841,15130000.0
2007-11-27 01:57:00,2.47577,2.48054,2.47577,2.48029,7250000.0
2007-11-27 01:58:00,2.47831,2.47949,2.47604,2.47663,12750000.0
2007-11-27 02:00:00,2.47688,2.48028,2.47478,2.47678,5750000.0
2007-11-27 02:01:00,2.47688,2.47994,2.47614,2.47822,11000000.0
2007-11-27 02:02:00,2.47806,2.48035,2.47806,2.47967,8750000.0
2007-11-27 02:03:00,2.47808,2.48048,2.4761,2.47971,6750000.0
2007-11-27 02:04:00,2.47689,2.47962,2.47533,2.47695,11500000.0
2007-11-27 02:05:00,2.47887,2.47941,2.47637,2.47882,10500000.0
2007-11-27 02:06:00,2.4777,2.47984,2.47499,2.47499,6500000.0
2007-11-27 02:07:00,2.47834,2.47927,2.47594,2.47594,8000000.0
2007-11-27 02:08:00,2.47793,2.47966,2.47611,2.47754,8250000.0
2007-11-27 02:09:00,2.47753,2.4793,2.47661,2.47661,8250000.0
2007-11-27 02:10:00,2.47625,2.47905,2.47438,2.47725,4750000.0
2007-11-27 02:11:00,2.47717,2.47894,2.47292,2.47894,10750000.0
2007-11-27 02:12:00,2.47677,2.47939,2.47485,2.47485,8380000.0
2007-11-27 02:13:00,2.47674,2.47927,2.47497,2.47497,19500000.0
2007-11-27 02:14:00,2.47724,2.4792,2.47569,2.477,6630000.0
2007-11-27 02:15:00,2.47972,2.47981,2.47739,2.47839,7250000.0
2007-11-27 02:16:00,2.47631,2.47999,2.47631,2.477,4750000.0
2007-11-27 02:17:00,2.47821,2.47925,2.47481,2.47608,9630000.0
2007-11-27 02:18:00,2.47444,2.47892,2.47444,2.47869,5250000.0
2007-11-27 02:19:00,2.47968,2.47968,2.47712,2.47843,4000000.0
2007-11-27 02:20:00,2.47739,2.47958,2.47299,2.47673,5250000.0
2007-11-27 02:21:00,2.47832,2.47993,2.47709,2.47735,7750000.0
2007-11-27 02:22:00,2.47535,2.48031,2.47487,2.47819,10250000.0
2007-11-27 02:23:00,2.47969,2.48084,2.47581,2.47743,9000000.0
2007-11-27 02:24:00,2.48052,2.48052,2.47894,2.47948,6500000.0
2007-11-27 02:25:00,2.47756,2.47985,2.47606,2.47606,4000000.0
2007-11-27 02:26:00,2.47797,2.47812,2.4748,2.47705,9750000.0
2007-11-27 02:27:00,2.48094,2.48094,2.47586,2.47962,10000000.0
2007-11-27 02:28:00,2.4808,2.4808,2.47681,2.47835,10750000.0
2007-11-27 02:29:00,2.47653,2.47977,2.47653,2.47878,7250000.0
2007-11-27 02:30:00,2.47753,2.47753,2.4769,2.47695,10750000.0
2007-11-27 02:31:00,2.47588,2.47939,2.47588,2.47824,7630000.0
2007-11-27 02:32:00,2.47516,2.47714,2.47304,2.47439,10380000.0
2007-11-27 02:33:00,2.47679,2.48006,2.47679,2.48006,4380000.0
2007-11-27 02:34:00,2.47443,2.47936,2.47321,2.47808,9750000.0
2007-11-27 02:35:00,2.47668,2.47966,2.47441,2.47785,9130000.0
2007-11-27 02:36:00,2.47665,2.47919,2.47225,2.47564,12000000.0
2007-11-27 02:37:00,2.47498,2.48054,2.4737,2.4737,12000000.0
2007-11-27 02:38:00,2.4782,2.47971,2.47581,2.47818,7750000.0
2007-11-27 02:39:00,2.47864,2.48033,2.47612,2.48033,7000000.0
2007-11-27 02:40:00,2.48045,2.48048,2.4767,2.47841,6250000.0
2007-11-27 02:41:00,2.47735,2.48017,2.47506,2.47752,10630000.0
2007-11-27 02:42:00,2.47847,2.47996,2.47573,2.4791,7380000.0
2007-11-27 02:43:00,2.47901,2.47909,2.47227,2.47815,6250000.0
2007-11-27 02:44:00,2.47747,2.47904,2.47599,2.47778,5250000.0
2007-11-27 02:45:00,2.48023,2.48077,2.47448,2.48077,9130000.0
2007-11-27 02:46:00,2.48021,2.48171,2.47788,2.47921,3750000.0
2007-11-27 02:47:00,2.48298,2.48298,2.48122,2.48233,8750000.0
2007-11-27 02:48:00,2.48177,2.48177,2.47615,2.47879,6500000.0
2007-11-27 02:49:00,2.47874,2.4807,2.47847,2.47977,7750000.0
2007-11-27 02:50:00,2.47762,2.48033,2.47762,2.47993,10380000.0
2007-11-27 02:51:00,2.4781,2.4806,2.47773,2.4806,3630000.0
2007-11-27 02:52:00,2.47662,2.48094,2.47662,2.47801,8000000.0
2007-11-27 02:53:00,2.48115,2.48115,2.47823,2.481,9130000.0
2007-11-27 02:54:00,2.48032,2.48316,2.47914,2.48316,5880000.0
2007-11-27 02:55:00,2.48164,2.48336,2.47715,2.47992,13500000.0
2007-11-27 02:56:00,2.47809,2.48037,2.47576,2.47663,6500000.0
2007-11-27 02:57:00,2.47559,2.47879,2.47372,2.47804,8000000.0
2007-11-27 02:58:00,2.48002,2.48181,2.47795,2.48128,8500000.0
2007-11-27 02:59:00,2.4791,2.48091,2.47582,2.48062,5500000.0
2007-11-27 03:00:00,2.47885,2.48121,2.47807,2.47944,9130000.0
2007-11-27 03:01:00,2.47582,2.47999,2.47572,2.47977,9500000.0
2007-11-27 03:02:00,2.47694,2.47966,2.47589,2.47812,7000000.0
2007-11-27 03:03:00,2.47815,2.48022,2.47728,2.48022,6130000.0
2007-11-27 03:04:00,2.47787,2.48069,2.47659,2.47842,9000000.0
2007-11-27 03:05:00,2.47858,2.47956,2.47674,2.47674,8630000.0
2007-11-27 03:06:00,2.47596,2.47929,2.47296,2.47929,16250000.0
2007-11-27 03:07:00,2.47453,2.4786,2.47453,2.4772,7750000.0
2007-11-27 03:08:00,2.47659,2.47857,2.47287,2.47374,8880000.0
2007-11-27 03:09:00,2.47969,2.47969,2.47323,2.4757,7000000.0
2007-11-27 03:10:00,2.47715,2.47884,2.47511,2.47511,7750000.0
2007-11-27 03:11:00,2.47595,2.47784,2.47291,2.47291,5500000.0
2007-11-27 03:12:00,2.47474,2.47814,2.47453,2.47568,8000000.0
2007-11-27 03:13:00,2.47508,2.47851,2.47508,2.47646,10390000.0
2007-11-27 03:14:00,2.47832,2.47832,2.47311,2.4759,10500000.0
2007-11-27 03:15:00,2.47758,2.47837,2.47487,2.47535,8000000.0
2007-11-27 03:16:00,2.47634,2.47911,2.47499,2.47499,9000000.0
2007-11-27 03:17:00,2.47614,2.4781,2.47494,2.47635,10750000.0
2007-11-27 03:18:00,2.47632,2.47754,2.47332,2.47332,5880000.0
2007-11-27 03:19:00,2.47634,2.47752,2.47335,2.47752,5500000.0
2007-11-27 03:20:00,2.4764,2.47814,2.47502,2.47814,9750000.0
2007-11-27 03:21:00,2.47884,2.47911,2.47477,2.47591,12380000.0
2007-11-27 03:22:00,2.47641,2.47812,2.47346,2.47713,14500000.0
2007-11-27 03:23:00,2.47538,2.47919,2.47499,2.47657,10630000.0
2007-11-27 03:24:00,2.47602,2.47761,2.47353,2.47556,5250000.0
2007-11-27 03:25:00,2.47633,2.47794,2.47307,2.47674,5500000.0
2007-11-27 03:26:00,2.47634,2.47736,2.47356,2.47441,8000000.0
2007-11-27 03:27:00,2.47622,2.4789,2.47394,2.47878,10880000.0
2007-11-27 03:28:00,2.47782,2.47782,2.47204,2.4722,7760000.0
2007-11-27 03:29:00,2.47588,2.47924,2.47397,2.47831,8250000.0
2007-11-27 03:30:00,2.47734,2.47753,2.47233,2.47657,10250000.0
2007-11-27 03:31:00,2.47388,2.47806,2.47363,2.4744,7130000.0
2007-11-27 03:32:00,2.47606,2.47903,2.47381,2.47591,7000000.0
2007-11-27 03:33:00,2.47888,2.47888,2.47607,2.47607,6500000.0
2007-11-27 03:34:00,2.47467,2.47819,2.47467,2.47548,8750000.0
2007-11-27 03:35:00,2.47759,2.47939,2.47656,2.47656,9250000.0
2007-11-27 03:36:00,2.4768,2.47934,2.47341,2.47471,7750000.0
2007-11-27 03:37:00,2.47896,2.47896,2.47773,2.47876,6000000.0
2007-11-27 03:38:00,2.47763,2.47853,2.47339,2.477,7130000.0
2007-11-27 03:39:00,2.4797,2.4797,2.47657,2.47747,6750000.0
2007-11-27 03:40:00,2.47632,2.47877,2.47619,2.47659,8000000.0
2007-11-27 03:41:00,2.47804,2.47869,2.47503,2.47687,6750000.0
2007-11-27 03:42:00,2.47908,2.47974,2.47555,2.47658,6250000.0
2007-11-27 03:43:00,2.47362,2.4781,2.47301,2.47301,6000000.0
2007-11-27 03:44:00,2.47687,2.47883,2.4766,2.47876,9000000.0
2007-11-27 03:45:00,2.47769,2.4781,2.47269,2.47671,8750000.0
2007-11-27 03:46:00,2.47898,2.47898,2.47564,2.47897,9750000.0
2007-11-27 03:47:00,2.47734,2.47932,2.47345,2.47932,8500000.0
2007-11-27 03:48:00,2.47888,2.47913,2.47287,2.47676,25630000.0
2007-11-27 03:49:00,2.47896,2.47949,2.47351,2.47887,13500000.0
2007-11-27 03:50:00,2.47808,2.47869,2.47305,2.47305,10750000.0
2007-11-27 03:51:00,2.47518,2.47792,2.47319,2.47752,5750000.0
2007-11-27 03:52:00,2.47745,2.4791,2.47574,2.47813,8500000.0
2007-11-27 03:53:00,2.47668,2.48014,2.47483,2.47778,10880000.0
2007-11-27 03:54:00,2.47668,2.47932,2.47538,2.47932,10000000.0
2007-11-27 03:55:00,2.47727,2.4788,2.47606,2.47704,7880000.0
2007-11-27 03:56:00,2.47772,2.47811,2.47302,2.47302,9880000.0
2007-11-27 03:57:00,2.47782,2.47903,2.47603,2.47857,10250000.0
2007-11-27 03:58:00,2.47781,2.47877,2.474,2.47633,5880000.0
2007-11-27 03:59:00,2.47648,2.47856,2.47648,2.47852,10750000.0
2007-11-27 04:00:00,2.47723,2.47872,2.47624,2.47624,7750000.0
2007-11-27 04:01:00,2.47839,2.47839,2.47542,2.47621,7380000.0
2007-11-27 04:02:00,2.4773,2.47895,2.47429,2.4789,9500000.0
2007-11-27 04:03:00,2.47749,2.47846,2.47743,2.47748,8500000.0
2007-11-27 04:04:00,2.47748,2.47858,2.47694,2.47822,9750000.0
2007-11-27 04:05:00,2.47932,2.48005,2.47778,2.47952,10250000.0
2007-11-27 04:06:00,2.47648,2.47885,2.47209,2.47458,8250000.0
2007-11-27 04:07:00,2.4737,2.47886,2.4737,2.47886,10750000.0
2007-11-27 04:08:00,2.47683,2.47784,2.47372,2.47706,5250000.0
2007-11-27 04:09:00,2.47756,2.47886,2.47333,2.47886,8750000.0
2007-11-27 04:10:00,2.47467,2.47857,2.4732,2.47696,5500000.0
2007-11-27 04:11:00,2.47841,2.47841,2.47489,2.47735,10250000.0
2007-11-27 04:12:00,2.4794,2.4794,2.47465,2.47893,7380000.0
2007-11-27 04:13:00,2.47962,2.48007,2.47833,2.47833,5630000.0
2007-11-27 04:14:00,2.47752,2.479,2.47409,2.47588,7250000.0
2007-11-27 04:15:00,2.47792,2.47857,2.4758,2.47695,8500000.0
2007-11-27 04:16:00,2.47684,2.47805,2.47545,2.47777,8510000.0
2007-11-27 04:17:00,2.47933,2.47986,2.47443,2.47704,9250000.0
2007-11-27 04:18:00,2.47961,2.47961,2.47626,2.47898,8500000.0
2007-11-27 04:19:00,2.47707,2.47942,2.47519,2.47942,5250000.0
2007-11-27 04:20:00,2.47839,2.47943,2.47579,2.47579,6000000.0
2007-11-27 04:21:00,2.47749,2.47884,2.47354,2.4781,12250000.0
2007-11-27 04:22:00,2.47789,2.47915,2.47785,2.47785,5250000.0
2007-11-27 04:23:00,2.47894,2.47894,2.47736,2.47744,5250000.0
2007-11-27 04:24:00,2.47817,2.47817,2.47573,2.47653,11250000.0
2007-11-27 04:25:00,2.47918,2.4795,2.47308,2.47664,7630000.0
2007-11-27 04:26:00,2.47778,2.47937,2.47587,2.47732,5500000.0
2007-11-27 04:27:00,2.47567,2.47825,2.47301,2.47573,5750000.0
2007-11-27 04:28:00,2.4784,2.47842,2.47512,2.47584,11000000.0
2007-11-27 04:29:00,2.47884,2.47884,2.474,2.47558,9880000.0
2007-11-27 04:30:00,2.47673,2.48095,2.47602,2.4778,7000000.0
2007-11-27 04:31:00,2.47607,2.47945,2.4755,2.47945,8500000.0
2007-11-27 04:32:00,2.47818,2.47872,2.47443,2.47587,11750000.0
2007-11-27 04:33:00,2.47636,2.47948,2.47636,2.47833,9500000.0
2007-11-27 04:34:00,2.47306,2.47814,2.47306,2.47587,12250000.0
2007-11-27 04:35:00,2.47677,2.47957,2.47586,2.47874,7130000.0
2007-11-27 04:36:00,2.47674,2.47914,2.47501,2.47717,7250000.0
2007-11-27 04:37:00,2.47755,2.47902,2.47416,2.47885,10000000.0
2007-11-27 04:38:00,2.47962,2.47962,2.47373,2.4789,8000000.0
2007-11-27 04:39:00,2.47912,2.47924,2.47655,2.47655,8750000.0
2007-11-27 04:40:00,2.47756,2.47997,2.47608,2.47687,11630000.0
2007-11-27 04:41:00,2.47868,2.47933,2.47611,2.47745,6500000.0
2007-11-27 04:42:00,2.47386,2.48001,2.47386,2.48001,3750000.0
2007-11-27 04:43:00,2.47815,2.47956,2.47663,2.47956,7510000.0
2007-11-27 04:44:00,2.4788,2.47919,2.47318,2.47318,13500000.0
2007-11-27 04:45:00,2.47816,2.47902,2.4739,2.4739,9250000.0
2007-11-27 04:46:00,2.47945,2.47945,2.47545,2.47835,6630000.0
2007-11-27 04:47:00,2.47277,2.47931,2.47205,2.47931,9630000.0
2007-11-27 04:48:00,2.4783,2.47935,2.47728,2.47728,4500000.0
2007-11-27 04:49:00,2.47569,2.47947,2.47569,2.47848,9750000.0
2007-11-27 04:50:00,2.47754,2.48008,2.47677,2.47985,7880000.0
2007-11-27 04:51:00,2.47851,2.47939,2.47612,2.4779,8250000.0
2007-11-27 04:52:00,2.47775,2.47829,2.47349,2.47669,8000000.0
2007-11-27 04:53:00,2.47425,2.47859,2.47425,2.47646,6500000.0
2007-11-27 04:54:00,2.47858,2.4786,2.47542,2.4786,6880000.0
2007-11-27 04:55:00,2.47797,2.47813,2.47467,2.47577,8250000.0
2007-11-27 04:56:00,2.47632,2.47887,2.47537,2.47887,9750000.0
2007-11-27 04:57:00,2.47702,2.47845,2.47361,2.47811,5500000.0
2007-11-27 04:58:00,2.47708,2.47896,2.47621,2.47678,7380000.0
2007-11-27 04:59:00,2.47841,2.47921,2.47453,2.47462,6630000.0
2007-11-27 05:00:00,2.47678,2.47897,2.47672,2.47897,7000000.0
2007-11-27 05:01:00,2.47831,2.47907,2.47654,2.47875,9500000.0
2007-11-27 05:02:00,2.47798,2.47861,2.474,2.47633,5250000.0
2007-11-27 05:03:00,2.47662,2.47839,2.47279,2.47839,5500000.0
2007-11-27 05:04:00,2.47703,2.47835,2.47568,2.47715,6380000.0
2007-11-27 05:05:00,2.47888,2.47938,2.47738,2.47926,9500000.0
2007-11-27 05:06:00,2.47579,2.47908,2.47349,2.47858,7380000.0
2007-11-27 05:07:00,2.47898,2.47898,2.47363,2.47363,5250000.0
2007-11-27 05:08:00,2.4777,2.47841,2.4735,2.4752,12500000.0
2007-11-27 05:09:00,2.47856,2.47856,2.47317,2.47801,8380000.0
2007-11-27 05:10:00,2.47458,2.47906,2.47458,2.4781,8500000.0
2007-11-27 05:11:00,2.47916,2.47999,2.47696,2.47766,7750000.0
2007-11-27 05:12:00,2.47853,2.47932,2.47493,2.47932,5750000.0
2007-11-27 05:13:00,2.47839,2.47906,2.47377,2.47656,7750000.0
2007-11-27 05:14:00,2.47918,2.47918,2.47503,2.47829,7500000.0
2007-11-27 05:15:00,2.47899,2.47899,2.47255,2.47786,6000000.0
2007-11-27 05:16:00,2.47608,2.47831,2.47044,2.47342,7500000.0
2007-11-27 05:17:00,2.47233,2.47814,2.47233,2.47708,7000000.0
2007-11-27 05:18:00,2.47616,2.47818,2.47616,2.47818,7750000.0
2007-11-27 05:19:00,2.47575,2.47892,2.47575,2.47892,5250000.0
2007-11-27 05:20:00,2.47503,2.47877,2.47503,2.47641,10000000.0
2007-11-27 05:21:00,2.47718,2.47899,2.47593,2.47593,6250000.0
2007-11-27 05:22:00,2.47671,2.47713,2.47214,2.47214,6500000.0
2007-11-27 05:23:00,2.47893,2.47893,2.47309,2.47616,8500000.0
2007-11-27 05:24:00,2.47506,2.47616,2.47004,2.47004,7000000.0
2007-11-27 05:25:00,2.4732,2.47729,2.47292,2.47472,10000000.0
2007-11-27 05:26:00,2.47282,2.47855,2.47282,2.47747,9630000.0
2007-11-27 05:27:00,2.47605,2.47727,2.47505,2.4754,7000000.0
2007-11-27 05:28:00,2.47678,2.48022,2.47289,2.47885,7250000.0
2007-11-27 05:29:00,2.47743,2.47749,2.47204,2.47655,7250000.0
2007-11-27 05:30:00,2.47604,2.47726,2.47196,2.47565,8500000.0
2007-11-27 05:31:00,2.47477,2.47791,2.47452,2.47718,8250000.0
2007-11-27 05:32:00,2.47114,2.47831,2.47114,2.47681,8880000.0
2007-11-27 05:33:00,2.47584,2.47815,2.47418,2.47418,8250000.0
2007-11-27 05:34:00,2.47796,2.47796,2.47451,2.47794,6500000.0
2007-11-27 05:35:00,2.47683,2.47701,2.47465,2.47554,8750000.0
2007-11-27 05:36:00,2.47604,2.47677,2.47158,2.47677,12380000.0
2007-11-27 05:37:00,2.47675,2.4775,2.47334,2.4775,10000000.0
2007-11-27 05:38:00,2.47718,2.47871,2.47563,2.47871,7750000.0
2007-11-27 05:39:00,2.47297,2.47715,2.47297,2.47545,7000000.0
2007-11-27 05:40:00,2.47463,2.47811,2.47463,2.47583,5130000.0
2007-11-27 05:41:00,2.47842,2.47842,2.47296,2.47596,8500000.0
2007-11-27 05:42:00,2.47594,2.47813,2.47203,2.47813,8500000.0
2007-11-27 05:43:00,2.47458,2.47929,2.4741,2.47772,7750000.0
2007-11-27 05:44:00,2.47727,2.47994,2.47703,2.47826,9260000.0
2007-11-27 05:45:00,2.4762,2.47734,2.47314,2.47314,5750000.0
2007-11-27 05:46:00,2.47489,2.47803,2.47194,2.47704,8130000.0
2007-11-27 05:47:00,2.47556,2.4766,2.4728,2.47468,6750000.0
2007-11-27 05:48:00,2.47536,2.47683,2.46932,2.46932,7750000.0
2007-11-27 05:49:00,2.47323,2.47668,2.47235,2.47475,6750000.0
2007-11-27 05:50:00,2.47592,2.47602,2.46864,2.46885,8500000.0
2007-11-27 05:51:00,2.47372,2.47621,2.46933,2.47621,6630000.0
2007-11-27 05:52:00,2.47121,2.47536,2.47121,2.47358,6750000.0
2007-11-27 05:53:00,2.4735,2.47507,2.47051,2.47507,14500000.0
2007-11-27 05:54:00,2.47196,2.47503,2.47196,2.4731,5750000.0
2007-11-27 05:55:00,2.47183,2.47538,2.47183,2.47521,9000000.0
2007-11-27 05:56:00,2.47379,2.47628,2.47014,2.47206,7750000.0
2007-11-27 05:57:00,2.47297,2.47623,2.47165,2.47425,8750000.0
2007-11-27 05:58:00,2.47554,2.47554,2.47209,2.47527,5250000.0
2007-11-27 05:59:00,2.47447,2.47612,2.47145,2.47487,6250000.0
2007-11-27 06:00:00,2.4738,2.47494,2.47151,2.47199,14500000.0
2007-11-27 06:01:00,2.47302,2.47455,2.47055,2.47383,5500000.0
2007-11-27 06:02:00,2.47189,2.47511,2.47189,2.47344,8500000.0
2007-11-27 06:03:00,2.47493,2.47493,2.47155,2.47365,5500000.0
2007-11-27 06:04:00,2.47312,2.47661,2.46981,2.47369,10500000.0
2007-11-27 06:05:00,2.47571,2.47605,2.47252,2.47452,6750000.0
2007-11-27 06:06:00,2.47109,2.47553,2.47109,2.47445,7250000.0
2007-11-27 06:07:00,2.47247,2.47658,2.4722,2.47479,9500000.0
2007-11-27 06:08:00,2.47443,2.47672,2.47443,2.47672,6000000.0
2007-11-27 06:09:00,2.47293,2.47724,2.47252,2.47361,10750000.0
2007-11-27 06:10:00,2.47205,2.47535,2.47205,2.47283,7750000.0
2007-11-27 06:11:00,2.47667,2.47753,2.47291,2.47564,8250000.0
2007-11-27 06:12:00,2.4753,2.477,2.47382,2.47452,9750000.0
2007-11-27 06:13:00,2.47682,2.47715,2.47221,2.47404,6250000.0
2007-11-27 06:14:00,2.47429,2.47682,2.47361,2.47682,9130000.0
2007-11-27 06:15:00,2.47305,2.47666,2.47305,2.47481,5250000.0
2007-11-27 06:16:00,2.47526,2.47711,2.47432,2.47489,6250000.0
2007-11-27 06:17:00,2.47572,2.4775,2.47498,2.47498,6500000.0
2007-11-27 06:18:00,2.47416,2.47675,2.47416,2.47574,9750000.0
2007-11-27 06:19:00,2.47493,2.47675,2.47454,2.47514,7500000.0
2007-11-27 06:20:00,2.47522,2.47607,2.47215,2.47215,9000000.0
2007-11-27 06:21:00,2.47182,2.47531,2.47182,2.47429,10250000.0
2007-11-27 06:22:00,2.47502,2.47614,2.47284,2.47562,5750000.0
2007-11-27 06:23:00,2.47453,2.47612,2.47341,2.47341,10500000.0
2007-11-27 06:24:00,2.47392,2.47627,2.47095,2.47095,7500000.0
2007-11-27 06:25:00,2.47367,2.47613,2.47321,2.47453,7750000.0
2007-11-27 06:26:00,2.47554,2.47559,2.47311,2.47315,9630000.0
2007-11-27 06:27:00,2.47385,2.47623,2.47368,2.47463,7500000.0
2007-11-27 06:28:00,2.47123,2.47748,2.47123,2.47302,9000000.0
2007-11-27 06:29:00,2.4764,2.47676,2.47141,2.47388,7750000.0
2007-11-27 06:30:00,2.47602,2.47632,2.47107,2.47369,9000000.0
2007-11-27 06:31:00,2.47564,2.47758,2.47326,2.47326,7500000.0
2007-11-27 06:32:00,2.47789,2.47812,2.47197,2.4737,6380000.0
2007-11-27 06:33:00,2.47604,2.4774,2.47264,2.47265,9750000.0
2007-11-27 06:34:00,2.47563,2.47707,2.47305,2.47604,8500000.0
2007-11-27 06:35:00,2.47376,2.47807,2.47376,2.47499,7000000.0
2007-11-27 06:36:00,2.47635,2.47677,2.47497,2.4751,6000000.0
2007-11-27 06:37:00,2.47355,2.47468,2.46887,2.47381,11500000.0
2007-11-27 06:38:00,2.47355,2.47739,2.47355,2.47465,13130000.0
2007-11-27 06:39:00,2.47807,2.47842,2.47052,2.47052,9250000.0
2007-11-27 06:40:00,2.47592,2.47834,2.47569,2.47829,5750000.0
2007-11-27 06:41:00,2.4775,2.47788,2.47323,2.47582,7750000.0
2007-11-27 06:42:00,2.4773,2.47849,2.474,2.47599,8250000.0
2007-11-27 06:43:00,2.47451,2.47873,2.47392,2.47873,7250000.0
2007-11-27 06:44:00,2.47774,2.47843,2.47356,2.4753,6000000.0
2007-11-27 06:45:00,2.47316,2.47834,2.47316,2.47575,10000000.0
2007-11-27 06:46:00,2.47617,2.47712,2.47427,2.47434,10500000.0
2007-11-27 06:47:00,2.47239,2.47776,2.47239,2.47776,5500000.0
2007-11-27 06:48:00,2.4784,2.47842,2.4752,2.4752,5500000.0
2007-11-27 06:49:00,2.47261,2.47718,2.47261,2.47479,6750000.0
2007-11-27 06:50:00,2.47703,2.47774,2.47238,2.47238,10000000.0
2007-11-27 06:51:00,2.47798,2.47798,2.47295,2.47295,10250000.0
2007-11-27 06:52:00,2.47542,2.47771,2.47419,2.47565,8000000.0
2007-11-27 06:53:00,2.47276,2.47797,2.47276,2.47797,9750000.0
2007-11-27 06:54:00,2.47838,2.47838,2.47462,2.47462,8500000.0
2007-11-27 06:55:00,2.47566,2.47714,2.47331,2.47714,8250000.0
2007-11-27 06:56:00,2.47737,2.47814,2.47503,2.47503,8000000.0
2007-11-27 06:57:00,2.47293,2.47851,2.47293,2.47693,13250000.0
2007-11-27 06:58:00,2.47501,2.47761,2.47487,2.47487,5500000.0
2007-11-27 06:59:00,2.47668,2.47821,2.47451,2.47703,8750000.0
2007-11-27 07:00:00,2.47767,2.47806,2.47334,2.47682,11250000.0
2007-11-27 07:01:00,2.47389,2.47701,2.47209,2.47455,6500000.0
2007-11-27 07:02:00,2.47675,2.47719,2.47249,2.47692,9500000.0
2007-11-27 07:03:00,2.47433,2.47713,2.47376,2.47376,5750000.0
2007-11-27 07:04:00,2.47546,2.47642,2.47086,2.47315,10380000.0
2007-11-27 07:05:00,2.47713,2.47789,2.47237,2.47237,6750000.0
2007-11-27 07:06:00,2.47537,2.47761,2.47201,2.47731,8500000.0
2007-11-27 07:07:00,2.47858,2.47868,2.47303,2.47868,8250000.0
2007-11-27 07:08:00,2.47546,2.47798,2.47508,2.47798,5250000.0
2007-11-27 07:10:00,2.47707,2.47731,2.47201,2.47444,9000000.0
2007-11-27 07:11:00,2.47567,2.4787,2.47189,2.47827,5880000.0
2007-11-27 07:12:00,2.47529,2.47731,2.47529,2.47632,7000000.0
2007-11-27 07:13:00,2.47879,2.47884,2.47227,2.47512,6000000.0
2007-11-27 07:14:00,2.47774,2.47808,2.47573,2.47573,7500000.0
2007-11-27 07:15:00,2.47902,2.47902,2.47361,2.4769,13250000.0
2007-11-27 07:16:00,2.47664,2.4777,2.47622,2.47622,6750000.0
2007-11-27 07:17:00,2.4765,2.47789,2.47424,2.47719,9000000.0
2007-11-27 07:18:00,2.47552,2.47704,2.47416,2.47448,6500000.0
2007-11-27 07:19:00,2.47615,2.4774,2.4716,2.4767,11750000.0
2007-11-27 07:21:00,2.47645,2.47799,2.47521,2.47535,13000000.0
2007-11-27 07:22:00,2.47713,2.47713,2.47234,2.47234,3000000.0
2007-11-27 07:23:00,2.47867,2.47885,2.47503,2.47717,8750000.0
2007-11-27 07:24:00,2.47741,2.47741,2.47483,2.47579,5500000.0
2007-11-27 07:25:00,2.47658,2.47871,2.47643,2.47643,6500000.0
2007-11-27 07:26:00,2.47627,2.47975,2.47413,2.47788,9000000.0
2007-11-27 07:27:00,2.47591,2.4783,2.47589,2.47825,9250000.0
2007-11-27 07:28:00,2.47427,2.47855,2.47427,2.47754,8630000.0
2007-11-27 07:29:00,2.47613,2.4786,2.4751,2.47855,13250000.0
2007-11-27 07:30:00,2.47628,2.48042,2.47545,2.47593,9000000.0
2007-11-27 07:31:00,2.47695,2.4778,2.47371,2.47705,5750000.0
2007-11-27 07:32:00,2.47388,2.4776,2.47106,2.4776,6000000.0
2007-11-27 07:33:00,2.47353,2.47855,2.47264,2.47605,10500000.0
2007-11-27 07:34:00,2.47689,2.47877,2.47611,2.47611,9250000.0
2007-11-27 07:35:00,2.47715,2.48034,2.47715,2.47718,10630000.0
2007-11-27 07:36:00,2.47382,2.47815,2.47341,2.47705,8630000.0
2007-11-27 07:37:00,2.47819,2.47888,2.4771,2.47745,5880000.0
2007-11-27 07:38:00,2.47791,2.47867,2.47554,2.47867,9130000.0
2007-11-27 07:39:00,2.47954,2.47954,2.47214,2.47464,8500000.0
2007-11-27 07:40:00,2.47704,2.47984,2.47581,2.47797,8130000.0
2007-11-27 07:41:00,2.47958,2.47958,2.47418,2.47758,6750000.0
2007-11-27 07:42:00,2.4767,2.4791,2.47419,2.47733,12000000.0
2007-11-27 07:43:00,2.47726,2.47932,2.47523,2.47669,8000000.0
2007-11-27 07:44:00,2.47619,2.47912,2.47509,2.47572,10750000.0
2007-11-27 07:45:00,2.48003,2.48003,2.47702,2.47773,11500000.0
2007-11-27 07:46:00,2.47847,2.47862,2.47671,2.47671,11500000.0
2007-11-27 07:47:00,2.47722,2.47887,2.47398,2.47887,6500000.0
2007-11-27 07:48:00,2.47662,2.47796,2.47625,2.47741,4510000.0
2007-11-27 07:49:00,2.47383,2.47642,2.47383,2.47572,5880000.0
2007-11-27 07:50:00,2.47747,2.47895,2.47347,2.47507,10500000.0
2007-11-27 07:51:00,2.47621,2.47899,2.47254,2.47254,7500000.0
2007-11-27 07:52:00,2.47676,2.47877,2.47649,2.47812,11630000.0
2007-11-27 07:53:00,2.47516,2.47997,2.47515,2.47694,12250000.0
2007-11-27 07:54:00,2.47885,2.47901,2.47581,2.47873,11750000.0
2007-11-27 07:55:00,2.47847,2.47956,2.476,2.476,5500000.0
2007-11-27 07:56:00,2.47746,2.47872,2.47618,2.47667,9250000.0
2007-11-27 07:57:00,2.47763,2.47999,2.47599,2.47599,8250000.0
2007-11-27 07:58:00,2.47445,2.47965,2.47445,2.47767,9130000.0
2007-11-27 07:59:00,2.47911,2.47957,2.47743,2.47957,11000000.0
2007-11-27 08:00:00,2.47957,2.47957,2.47423,2.47722,5500000.0
2007-11-27 08:01:00,2.47838,2.48025,2.47703,2.4782,11750000.0
2007-11-27 08:02:00,2.47495,2.48085,2.47495,2.48033,15130000.0
2007-11-27 08:03:00,2.47955,2.47985,2.47458,2.47985,9000000.0
2007-11-27 08:04:00,2.47856,2.47992,2.47616,2.47704,10250000.0
2007-11-27 08:05:00,2.47428,2.47916,2.47428,2.47453,7750000.0
2007-11-27 08:06:00,2.47805,2.47952,2.47733,2.47952,6380000.0
2007-11-27 08:07:00,2.47853,2.48093,2.47612,2.47833,7250000.0
2007-11-27 08:08:00,2.48041,2.48117,2.47696,2.47782,7000000.0
2007-11-27 08:09:00,2.48159,2.48196,2.47647,2.48091,10750000.0
2007-11-27 08:10:00,2.47724,2.47994,2.47715,2.47902,6250000.0
2007-11-27 08:11:00,2.47724,2.4814,2.47724,2.4814,8500000.0
2007-11-27 08:12:00,2.47959,2.48164,2.47708,2.47708,8380000.0
2007-11-27 08:13:00,2.48012,2.48118,2.47936,2.48076,6750000.0
2007-11-27 08:14:00,2.48097,2.48097,2.47436,2.47822,14500000.0
2007-11-27 08:15:00,2.47649,2.47868,2.4735,2.47757,9250000.0
2007-11-27 08:16:00,2.47704,2.47832,2.47543,2.47543,8880000.0
2007-11-27 08:17:00,2.47968,2.47968,2.4761,2.4761,7630000.0
2007-11-27 08:18:00,2.47667,2.48002,2.47445,2.47897,7750000.0
2007-11-27 08:19:00,2.47864,2.47892,2.47631,2.47632,10130000.0
2007-11-27 08:20:00,2.47734,2.47909,2.4745,2.47584,5880000.0
2007-11-27 08:21:00,2.47561,2.47884,2.47561,2.47884,7500000.0
2007-11-27 08:22:00,2.4773,2.47974,2.47309,2.47619,9380000.0
2007-11-27 08:23:00,2.47747,2.47773,2.47602,2.47626,6000000.0
2007-11-27 08:24:00,2.47932,2.48,2.47601,2.47881,9000000.0
2007-11-27 08:25:00,2.47755,2.4793,2.47475,2.47864,12760000.0
2007-11-27 08:26:00,2.47627,2.47857,2.47326,2.47857,7750000.0
2007-11-27 08:27:00,2.47709,2.47879,2.47443,2.47879,7000000.0
2007-11-27 08:28:00,2.47853,2.47853,2.47245,2.47817,8130000.0
2007-11-27 08:29:00,2.47816,2.47816,2.47531,2.47531,9250000.0
2007-11-27 08:30:00,2.47514,2.4778,2.4722,2.47561,15380000.0
2007-11-27 08:31:00,2.477,2.47849,2.47142,2.47786,6500000.0
2007-11-27 08:32:00,2.47763,2.47765,2.47387,2.47387,5750000.0
2007-11-27 08:33:00,2.47697,2.47718,2.47289,2.47289,7000000.0
2007-11-27 08:34:00,2.47545,2.47662,2.46968,2.47612,5630000.0
2007-11-27 08:35:00,2.47767,2.47806,2.47496,2.47769,6380000.0
2007-11-27 08:36:00,2.47859,2.47859,2.47471,2.47757,12630000.0
2007-11-27 08:37:00,2.47617,2.47617,2.47356,2.47558,9750000.0
2007-11-27 08:38:00,2.4751,2.47784,2.47095,2.47664,9630000.0
2007-11-27 08:39:00,2.47432,2.47844,2.47332,2.47844,10000000.0
2007-11-27 08:40:00,2.4741,2.4783,2.47286,2.4783,8000000.0
2007-11-27 08:41:00,2.47515,2.47915,2.47515,2.47842,13500000.0
2007-11-27 08:42:00,2.47871,2.47871,2.47467,2.47467,8630000.0
2007-11-27 08:43:00,2.47473,2.47976,2.47317,2.47677,16880000.0
2007-11-27 08:44:00,2.4762,2.48106,2.47585,2.47993,11000000.0
2007-11-27 08:45:00,2.47834,2.48014,2.4751,2.4751,10750000.0
2007-11-27 08:46:00,2.47962,2.48018,2.47636,2.47857,6250000.0
2007-11-27 08:47:00,2.47899,2.47952,2.47674,2.47899,6500000.0
2007-11-27 08:48:00,2.47798,2.47936,2.47683,2.4783,13750000.0
2007-11-27 08:49:00,2.47971,2.47976,2.47779,2.4793,7500000.0
2007-11-27 08:50:00,2.47732,2.48071,2.47666,2.48071,6750000.0
2007-11-27 08:51:00,2.47884,2.47962,2.4759,2.47764,11000000.0
2007-11-27 08:52:00,2.47427,2.47941,2.47427,2.47546,8500000.0
2007-11-27 08:53:00,2.48047,2.48047,2.47384,2.47384,9250000.0
2007-11-27 08:54:00,2.48049,2.48077,2.47668,2.48063,8630000.0
2007-11-27 08:55:00,2.47939,2.47939,2.47797,2.47934,5500000.0
2007-11-27 08:56:00,2.47989,2.47989,2.47514,2.47514,7250000.0
2007-11-27 08:57:00,2.47467,2.48018,2.47467,2.47668,12630000.0
2007-11-27 08:58:00,2.47653,2.47904,2.47456,2.47904,6500000.0
2007-11-27 08:59:00,2.47895,2.47926,2.47487,2.47688,12630000.0
2007-11-27 09:00:00,2.47623,2.47889,2.47441,2.47566,7250000.0
2007-11-27 09:01:00,2.47683,2.48143,2.47466,2.47926,10880000.0
2007-11-27 09:02:00,2.47817,2.4811,2.47504,2.48076,7890000.0
2007-11-27 09:03:00,2.47646,2.48081,2.4742,2.4807,10000000.0
2007-11-27 09:04:00,2.48035,2.48181,2.47861,2.47861,6000000.0
2007-11-27 09:05:00,2.47999,2.48227,2.47829,2.48104,11000000.0
2007-11-27 09:06:00,2.47912,2.48119,2.47668,2.47921,10250000.0
2007-11-27 09:07:00,2.48151,2.48151,2.47639,2.47981,5250000.0
2007-11-27 09:08:00,2.47446,2.48061,2.47446,2.48061,9260000.0
2007-11-27 09:09:00,2.47935,2.47981,2.47836,2.47956,14750000.0
2007-11-27 09:10:00,2.48046,2.48163,2.4797,2.48143,6380000.0
2007-11-27 09:11:00,2.47541,2.48061,2.47541,2.47901,6250000.0
2007-11-27 09:12:00,2.47811,2.47992,2.47516,2.47952,7250000.0
2007-11-27 09:13:00,2.47757,2.47991,2.47418,2.47886,9630000.0
2007-11-27 09:14:00,2.4793,2.48027,2.47589,2.47736,11250000.0
2007-11-27 09:15:00,2.47837,2.48007,2.47546,2.47677,12750000.0
2007-11-27 09:16:00,2.47716,2.4791,2.47542,2.47844,10250000.0
2007-11-27 09:17:00,2.47768,2.47925,2.47527,2.47597,9750000.0
2007-11-27 09:18:00,2.4734,2.47953,2.4734,2.47935,7000000.0
2007-11-27 09:19:00,2.47855,2.47914,2.47464,2.47838,5750000.0
2007-11-27 09:20:00,2.47976,2.48138,2.47694,2.47971,12500000.0
2007-11-27 09:21:00,2.48059,2.48178,2.47662,2.48004,13130000.0
2007-11-27 09:22:00,2.47998,2.48056,2.47492,2.4773,9380000.0
2007-11-27 09:23:00,2.47941,2.47987,2.47652,2.47987,10250000.0
2007-11-27 09:24:00,2.47876,2.47931,2.47302,2.47752,7000000.0
2007-11-27 09:25:00,2.47927,2.47946,2.47488,2.47877,10760000.0
2007-11-27 09:26:00,2.47813,2.47864,2.47538,2.47756,12250000.0
2007-11-27 09:27:00,2.47755,2.48109,2.4754,2.47813,9500000.0
2007-11-27 09:28:00,2.47916,2.47941,2.47757,2.47808,9500000.0
2007-11-27 09:29:00,2.4767,2.48004,2.47371,2.48004,16260000.0
2007-11-27 09:30:00,2.47868,2.47995,2.47731,2.47816,5250000.0
2007-11-27 09:31:00,2.47818,2.47936,2.47439,2.47915,6250000.0
2007-11-27 09:32:00,2.47687,2.47823,2.47277,2.47667,8500000.0
2007-11-27 09:33:00,2.47984,2.47984,2.47487,2.47561,8250000.0
2007-11-27 09:34:00,2.47926,2.47926,2.47671,2.47671,6630000.0
2007-11-27 09:35:00,2.47507,2.47849,2.47163,2.47828,16250000.0
2007-11-27 09:36:00,2.47783,2.47873,2.47519,2.47873,7500000.0
2007-11-27 09:37:00,2.47706,2.47792,2.47286,2.47473,8750000.0
2007-11-27 09:38:00,2.47665,2.4788,2.47371,2.47847,7750000.0
2007-11-27 09:39:00,2.47573,2.47972,2.47519,2.47519,8750000.0
2007-11-27 09:40:00,2.47681,2.47845,2.47411,2.47411,5500000.0
2007-11-27 09:41:00,2.4767,2.47855,2.47337,2.4738,12510000.0
2007-11-27 09:42:00,2.47669,2.48031,2.47416,2.47885,15500000.0
2007-11-27 09:43:00,2.47382,2.4799,2.47382,2.4796,11000000.0
2007-11-27 09:44:00,2.47718,2.47954,2.47555,2.47738,9880000.0
2007-11-27 09:45:00,2.48005,2.48044,2.4764,2.47809,12380000.0
2007-11-27 09:46:00,2.48027,2.48065,2.47882,2.48065,6630000.0
2007-11-27 09:47:00,2.4816,2.48265,2.47703,2.47885,5750000.0
2007-11-27 09:48:00,2.481,2.481,2.476,2.47822,9250000.0
2007-11-27 09:49:00,2.47792,2.48043,2.4767,2.47864,6630000.0
2007-11-27 09:50:00,2.47701,2.48004,2.47624,2.48004,7000000.0
2007-11-27 09:51:00,2.48068,2.48068,2.47488,2.47939,6250000.0
2007-11-27 09:52:00,2.47877,2.47986,2.47568,2.47986,8500000.0
2007-11-27 09:53:00,2.47907,2.4791,2.47668,2.47784,7750000.0
2007-11-27 09:54:00,2.47964,2.48052,2.47259,2.4773,9250000.0
2007-11-27 09:55:00,2.48034,2.48036,2.4768,2.48005,5630000.0
2007-11-27 09:56:00,2.47941,2.48014,2.47719,2.48007,6250000.0
2007-11-27 09:57:00,2.48122,2.48174,2.47563,2.47833,13380000.0
2007-11-27 09:58:00,2.47856,2.48155,2.4778,2.48155,12380000.0
2007-11-27 09:59:00,2.48212,2.48281,2.4784,2.48111,14250000.0
2007-11-27 10:00:00,2.48038,2.48137,2.47605,2.48073,9500000.0
2007-11-27 10:01:00,2.47839,2.48123,2.47688,2.48089,8880000.0
2007-11-27 10:02:00,2.47702,2.48189,2.4765,2.47912,6000000.0
2007-11-27 10:03:00,2.48045,2.48329,2.4777,2.48149,10630000.0
2007-11-27 10:04:00,2.47923,2.48504,2.47923,2.48436,5500000.0
2007-11-27 10:05:00,2.48234,2.48514,2.48151,2.48417,9000000.0
2007-11-27 10:06:00,2.48591,2.48782,2.48263,2.48694,12260000.0
2007-11-27 10:07:00,2.48772,2.48802,2.48608,2.48714,5500000.0
2007-11-27 10:08:00,2.48552,2.48878,2.48409,2.48749,10000000.0
2007-11-27 10:09:00,2.48668,2.48767,2.48239,2.48605,7000000.0
2007-11-27 10:10:00,2.48715,2.48715,2.48131,2.48298,12260000.0
2007-11-27 10:11:00,2.48339,2.48647,2.48307,2.48504,7750000.0
2007-11-27 10:12:00,2.48359,2.48604,2.4804,2.48471,6130000.0
2007-11-27 10:13:00,2.48162,2.48786,2.48162,2.48708,13250000.0
2007-11-27 10:14:00,2.48634,2.48661,2.48261,2.48552,7380000.0
2007-11-27 10:15:00,2.48645,2.48645,2.48249,2.48377,6250000.0
2007-11-27 10:16:00,2.48542,2.4867,2.4837,2.4837,5500000.0
2007-11-27 10:17:00,2.48539,2.48705,2.48346,2.4856,10500000.0
2007-11-27 10:18:00,2.48294,2.48557,2.48236,2.48502,11880000.0
2007-11-27 10:19:00,2.48278,2.48571,2.48278,2.48369,7750000.0
2007-11-27 10:20:00,2.48211,2.48493,2.48211,2.48465,8750000.0
2007-11-27 10:21:00,2.48462,2.48585,2.48223,2.48311,9250000.0
2007-11-27 10:22:00,2.48203,2.48486,2.48044,2.48266,8500000.0
2007-11-27 10:23:00,2.4824,2.4838,2.47853,2.48242,6880000.0
2007-11-27 10:24:00,2.48131,2.48523,2.48131,2.48168,5880000.0
2007-11-27 10:25:00,2.4797,2.48467,2.4797,2.48467,7380000.0
2007-11-27 10:26:00,2.48265,2.48556,2.4813,2.48324,8250000.0
2007-11-27 10:27:00,2.48185,2.48601,2.47963,2.48234,7500000.0
2007-11-27 10:28:00,2.48504,2.48504,2.48242,2.48449,5880000.0
2007-11-27 10:29:00,2.48379,2.48561,2.48311,2.48382,6750000.0
2007-11-27 10:30:00,2.48539,2.48546,2.48224,2.48349,10750000.0
2007-11-27 10:31:00,2.48573,2.48583,2.48399,2.48441,7880000.0
2007-11-27 10:32:00,2.48393,2.48566,2.48097,2.48367,9380000.0
2007-11-27 10:33:00,2.48285,2.48644,2.48142,2.48487,6250000.0
2007-11-27 10:34:00,2.48451,2.48572,2.48384,2.48518,9630000.0
2007-11-27 10:35:00,2.48401,2.48574,2.48068,2.48068,7750000.0
2007-11-27 10:36:00,2.4877,2.48778,2.4831,2.48713,10380000.0
2007-11-27 10:37:00,2.48775,2.48775,2.48509,2.48767,7000000.0
2007-11-27 10:38:00,2.48652,2.48811,2.48396,2.48516,8750000.0
2007-11-27 10:39:00,2.48695,2.48734,2.48458,2.48734,13630000.0
2007-11-27 10:40:00,2.48586,2.48705,2.48449,2.48449,8750000.0
2007-11-27 10:41:00,2.48727,2.48727,2.48338,2.48623,7750000.0
2007-11-27 10:42:00,2.48675,2.48737,2.48421,2.48421,7000000.0
2007-11-27 10:43:00,2.48762,2.48798,2.48494,2.48764,7130000.0
2007-11-27 10:44:00,2.48615,2.48727,2.48468,2.48613,17000000.0
2007-11-27 10:45:00,2.484,2.48788,2.48344,2.48735,10750000.0
2007-11-27 10:46:00,2.48479,2.48735,2.48373,2.48691,7500000.0
2007-11-27 10:47:00,2.48656,2.48656,2.48268,2.48429,5250000.0
2007-11-27 10:48:00,2.48625,2.48737,2.48399,2.48737,5500000.0
2007-11-27 10:49:00,2.48325,2.48645,2.48123,2.48123,7750000.0
2007-11-27 10:50:00,2.48563,2.48597,2.48384,2.48596,6260000.0
2007-11-27 10:51:00,2.48379,2.48636,2.48218,2.48218,8000000.0
2007-11-27 10:52:00,2.48211,2.48654,2.48211,2.48654,12250000.0
2007-11-27 10:53:00,2.48366,2.48611,2.48017,2.48333,11250000.0
2007-11-27 10:54:00,2.48267,2.48693,2.47992,2.48471,11750000.0
2007-11-27 10:55:00,2.48504,2.48638,2.48374,2.48574,12250000.0
2007-11-27 10:56:00,2.48564,2.48611,2.48364,2.4845,10380000.0
2007-11-27 10:57:00,2.48347,2.487,2.48347,2.48621,7140000.0
2007-11-27 10:58:00,2.48665,2.48705,2.4817,2.4817,8250000.0
2007-11-27 10:59:00,2.48619,2.48706,2.48219,2.48219,6750000.0
2007-11-27 11:00:00,2.48449,2.48483,2.48057,2.4848,10750000.0
2007-11-27 11:01:00,2.48436,2.48459,2.4792,2.4818,11000000.0
2007-11-27 11:02:00,2.48345,2.48458,2.48207,2.48308,6250000.0
2007-11-27 11:03:00,2.48478,2.48478,2.47843,2.48246,7630000.0
2007-11-27 11:04:00,2.48121,2.48447,2.48121,2.48365,5880000.0
2007-11-27 11:05:00,2.48094,2.48265,2.47747,2.48062,10000000.0
2007-11-27 11:06:00,2.48008,2.48228,2.47771,2.48159,6630000.0
2007-11-27 11:07:00,2.4822,2.48246,2.47839,2.47839,5500000.0
2007-11-27 11:08:00,2.4823,2.4823,2.47968,2.48188,7750000.0
2007-11-27 11:09:00,2.48295,2.48295,2.47485,2.4809,9630000.0
2007-11-27 11:10:00,2.47999,2.48077,2.47764,2.48077,7000000.0
2007-11-27 11:11:00,2.48191,2.48191,2.47597,2.47996,6750000.0
2007-11-27 11:12:00,2.47996,2.48069,2.47564,2.47859,5500000.0
2007-11-27 11:13:00,2.47662,2.48126,2.47662,2.47905,10750000.0
2007-11-27 11:14:00,2.47937,2.48115,2.47714,2.48115,8880000.0
2007-11-27 11:15:00,2.47865,2.48058,2.47791,2.47879,8750000.0
2007-11-27 11:16:00,2.47992,2.47992,2.4761,2.4761,5250000.0
2007-11-27 11:17:00,2.48182,2.48195,2.47496,2.47838,11630000.0
2007-11-27 11:18:00,2.48041,2.48077,2.47693,2.47693,10750000.0
2007-11-27 11:19:00,2.47986,2.48182,2.47544,2.48182,7250000.0
2007-11-27 11:20:00,2.48031,2.48146,2.47812,2.48146,6880000.0
2007-11-27 11:21:00,2.48052,2.48177,2.47781,2.48177,8750000.0
2007-11-27 11:22:00,2.48217,2.48217,2.47743,2.47743,8250000.0
2007-11-27 11:23:00,2.48159,2.48285,2.47714,2.48031,11500000.0
2007-11-27 11:24:00,2.4823,2.4823,2.47867,2.48101,7750000.0
2007-11-27 11:25:00,2.48103,2.48173,2.47604,2.48162,13250000.0
2007-11-27 11:26:00,2.48153,2.48318,2.47823,2.48318,11500000.0
2007-11-27 11:27:00,2.48062,2.48366,2.47996,2.48293,7630000.0
2007-11-27 11:28:00,2.48036,2.48173,2.47841,2.47963,7500000.0
2007-11-27 11:29:00,2.4815,2.4815,2.47294,2.48058,5500000.0
2007-11-27 11:30:00,2.48135,2.4823,2.47865,2.48177,6500000.0
2007-11-27 11:31:00,2.48206,2.4822,2.47818,2.48183,8880000.0
2007-11-27 11:32:00,2.48112,2.48177,2.47715,2.48142,9500000.0
2007-11-27 11:33:00,2.48161,2.4826,2.4778,2.48206,9260000.0
2007-11-27 11:34:00,2.48141,2.48327,2.47967,2.48327,9500000.0
2007-11-27 11:35:00,2.48242,2.48387,2.47849,2.4812,9500000.0
2007-11-27 11:36:00,2.48299,2.48501,2.48162,2.48333,7500000.0
2007-11-27 11:37:00,2.48095,2.48361,2.47917,2.48361,11380000.0
2007-11-27 11:38:00,2.47951,2.48226,2.47682,2.48166,8130000.0
2007-11-27 11:39:00,2.48246,2.48268,2.47597,2.482,8250000.0
2007-11-27 11:40:00,2.47922,2.48315,2.47922,2.48264,15380000.0
2007-11-27 11:41:00,2.48142,2.48249,2.47935,2.48226,11260000.0
2007-11-27 11:42:00,2.4812,2.48235,2.47936,2.47936,6260000.0
2007-11-27 11:43:00,2.47941,2.48155,2.4769,2.48145,8500000.0
2007-11-27 11:44:00,2.48213,2.48235,2.47987,2.48093,7250000.0
2007-11-27 11:45:00,2.48003,2.48225,2.4798,2.48182,7630000.0
2007-11-27 11:46:00,2.48236,2.48236,2.48022,2.48185,7750000.0
2007-11-27 11:47:00,2.47894,2.48287,2.47805,2.48239,8500000.0
2007-11-27 11:48:00,2.47932,2.48342,2.47746,2.48342,9250000.0
2007-11-27 11:49:00,2.48302,2.48308,2.47804,2.48272,10010000.0
2007-11-27 11:50:00,2.48342,2.48342,2.48041,2.48219,6750000.0
2007-11-27 11:51:00,2.4822,2.4825,2.47882,2.48073,5880000.0
2007-11-27 11:52:00,2.48046,2.48307,2.48046,2.48307,8250000.0
2007-11-27 11:53:00,2.48291,2.48305,2.47939,2.47939,5250000.0
2007-11-27 11:54:00,2.48302,2.48304,2.47654,2.48273,10000000.0
2007-11-27 11:55:00,2.48279,2.48335,2.47982,2.48165,6250000.0
2007-11-27 11:56:00,2.4839,2.48437,2.48001,2.48151,6500000.0
2007-11-27 11:57:00,2.48017,2.48446,2.48017,2.483,5880000.0
2007-11-27 11:58:00,2.47983,2.48388,2.47983,2.48334,12000000.0
2007-11-27 11:59:00,2.48154,2.48265,2.47782,2.48265,8500000.0
2007-11-27 12:00:00,2.48312,2.48361,2.47987,2.48324,9750000.0
2007-11-27 12:01:00,2.47896,2.48267,2.47896,2.4816,7630000.0
2007-11-27 12:02:00,2.4766,2.48214,2.4766,2.48194,7500000.0
2007-11-27 12:03:00,2.48157,2.4825,2.47812,2.48073,6500000.0
2007-11-27 12:04:00,2.48125,2.48306,2.47652,2.48306,6750000.0
2007-11-27 12:05:00,2.48152,2.48243,2.47675,2.48232,8750000.0
2007-11-27 12:06:00,2.48316,2.48337,2.47879,2.48238,7380000.0
2007-11-27 12:07:00,2.48056,2.48313,2.47892,2.47904,7000000.0
2007-11-27 12:08:00,2.48232,2.48248,2.47748,2.48186,7750000.0
2007-11-27 12:09:00,2.48172,2.48289,2.47787,2.48054,11510000.0
2007-11-27 12:10:00,2.48134,2.48328,2.47757,2.48222,11130000.0
2007-11-27 12:11:00,2.47979,2.48285,2.47936,2.48231,9500000.0
2007-11-27 12:12:00,2.48135,2.48316,2.48033,2.48139,8130000.0
2007-11-27 12:13:00,2.48192,2.48361,2.47905,2.48252,11000000.0
2007-11-27 12:14:00,2.48101,2.48354,2.47935,2.48171,11140000.0
2007-11-27 12:15:00,2.47813,2.48421,2.47813,2.48333,8880000.0
2007-11-27 12:16:00,2.48417,2.48417,2.47971,2.47989,5250000.0
2007-11-27 12:17:00,2.48272,2.48345,2.48072,2.48323,6000000.0
2007-11-27 12:18:00,2.48026,2.48398,2.47876,2.47876,6000000.0
2007-11-27 12:19:00,2.48227,2.4825,2.47504,2.48091,7880000.0
2007-11-27 12:20:00,2.47815,2.48114,2.47488,2.48075,7500000.0
2007-11-27 12:21:00,2.47876,2.48195,2.47463,2.47929,13880000.0
2007-11-27 12:22:00,2.48079,2.48236,2.47874,2.48236,7500000.0
2007-11-27 12:23:00,2.48259,2.48259,2.47682,2.48107,12130000.0
2007-11-27 12:24:00,2.47439,2.48105,2.47439,2.47907,6250000.0
2007-11-27 12:25:00,2.47866,2.48154,2.47656,2.48154,5250000.0
2007-11-27 12:26:00,2.47922,2.47956,2.47622,2.47931,10750000.0
2007-11-27 12:27:00,2.47977,2.47977,2.47423,2.47886,9000000.0
2007-11-27 12:28:00,2.47706,2.47977,2.47706,2.47977,7750000.0
2007-11-27 12:29:00,2.47773,2.48047,2.47773,2.47994,6000000.0
2007-11-27 12:30:00,2.47728,2.48003,2.47556,2.47734,5500000.0
2007-11-27 12:31:00,2.47848,2.48009,2.47685,2.47926,6130000.0
2007-11-27 12:32:00,2.48017,2.48043,2.47638,2.47638,6000000.0
2007-11-27 12:33:00,2.47918,2.47948,2.47442,2.47901,11750000.0
2007-11-27 12:34:00,2.478,2.47992,2.47687,2.47978,8250000.0
2007-11-27 12:35:00,2.47748,2.47913,2.47457,2.47728,9750000.0
2007-11-27 12:36:00,2.47899,2.48009,2.47453,2.48009,9250000.0
2007-11-27 12:37:00,2.47751,2.48027,2.4737,2.47935,11750000.0
2007-11-27 12:38:00,2.4768,2.47943,2.47167,2.47675,12010000.0
2007-11-27 12:39:00,2.47918,2.48009,2.47486,2.47952,8750000.0
2007-11-27 12:40:00,2.47375,2.47848,2.47375,2.47793,7000000.0
2007-11-27 12:41:00,2.47638,2.47901,2.47638,2.47881,5750000.0
2007-11-27 12:42:00,2.47986,2.48032,2.47473,2.48032,18000000.0
2007-11-27 12:43:00,2.47753,2.47995,2.47687,2.47761,9500000.0
2007-11-27 12:44:00,2.47696,2.47895,2.47597,2.47893,10630000.0
2007-11-27 12:45:00,2.47507,2.47896,2.47507,2.47849,5500000.0
2007-11-27 12:46:00,2.48008,2.48008,2.4739,2.4739,13000000.0
2007-11-27 12:47:00,2.47961,2.47961,2.47527,2.47915,8380000.0
2007-11-27 12:48:00,2.47955,2.47955,2.47643,2.47955,11500000.0
2007-11-27 12:49:00,2.47903,2.47903,2.47486,2.47847,7250000.0
2007-11-27 12:50:00,2.47839,2.47886,2.47464,2.47886,8500000.0
2007-11-27 12:51:00,2.47818,2.47888,2.47292,2.47597,7500000.0
2007-11-27 12:52:00,2.47802,2.47921,2.47408,2.47893,5630000.0
2007-11-27 12:53:00,2.47777,2.47807,2.47568,2.47664,6500000.0
2007-11-27 12:54:00,2.47661,2.47946,2.47661,2.47732,9750000.0
2007-11-27 12:55:00,2.47898,2.47898,2.47258,2.47896,9250000.0
2007-11-27 12:56:00,2.47514,2.47946,2.4743,2.47605,12630000.0
2007-11-27 12:57:00,2.47915,2.47959,2.47473,2.47781,9750000.0
2007-11-27 12:58:00,2.47725,2.47993,2.47411,2.4781,11000000.0
2007-11-27 12:59:00,2.47601,2.48033,2.47601,2.47988,15000000.0
2007-11-27 13:00:00,2.48008,2.48025,2.47673,2.48025,10880000.0
2007-11-27 13:01:00,2.47836,2.48025,2.47672,2.47717,10000000.0
2007-11-27 13:02:00,2.47973,2.47973,2.47482,2.47688,12380000.0
2007-11-27 13:03:00,2.48003,2.48033,2.47769,2.47997,11000000.0
2007-11-27 13:04:00,2.47917,2.47917,2.47623,2.47738,10000000.0
2007-11-27 13:05:00,2.47657,2.47865,2.47221,2.47741,14630000.0
2007-11-27 13:06:00,2.47631,2.47947,2.4755,2.4755,9250000.0
2007-11-27 13:07:00,2.47958,2.47958,2.47457,2.47803,11380000.0
2007-11-27 13:08:00,2.47957,2.47983,2.47562,2.47954,8000000.0
2007-11-27 13:09:00,2.47888,2.4797,2.4748,2.47834,7500000.0
2007-11-27 13:10:00,2.47956,2.4802,2.47588,2.47859,8750000.0
2007-11-27 13:11:00,2.47802,2.48018,2.47505,2.47845,9250000.0
2007-11-27 13:12:00,2.4808,2.4808,2.47684,2.48002,7750000.0
2007-11-27 13:13:00,2.47792,2.47995,2.47498,2.47742,9880000.0
2007-11-27 13:14:00,2.4783,2.47961,2.47517,2.47938,7500000.0
2007-11-27 13:15:00,2.48049,2.48071,2.47425,2.47589,6000000.0
2007-11-27 13:16:00,2.48231,2.48272,2.47763,2.48107,10630000.0
2007-11-27 13:17:00,2.47968,2.48203,2.4796,2.48056,6250000.0
2007-11-27 13:18:00,2.48305,2.48305,2.47803,2.48204,6250000.0
2007-11-27 13:19:00,2.48048,2.48148,2.47823,2.48128,6500000.0
2007-11-27 13:20:00,2.48016,2.48206,2.4787,2.4787,5750000.0
2007-11-27 13:21:00,2.48173,2.48173,2.47556,2.4794,9380000.0
2007-11-27 13:22:00,2.48021,2.48133,2.47782,2.48104,7750000.0
2007-11-27 13:23:00,2.48051,2.48071,2.47486,2.48013,12630000.0
2007-11-27 13:24:00,2.47947,2.48079,2.47513,2.4789,12750000.0
2007-11-27 13:25:00,2.48102,2.48165,2.47716,2.47716,11000000.0
2007-11-27 13:26:00,2.48094,2.48094,2.47768,2.48061,9500000.0
2007-11-27 13:27:00,2.47905,2.4798,2.47538,2.4798,16130000.0
2007-11-27 13:28:00,2.4797,2.48002,2.47587,2.47814,10000000.0
2007-11-27 13:29:00,2.4752,2.47855,2.4752,2.47825,5250000.0
2007-11-27 13:30:00,2.47892,2.47992,2.4747,2.47821,10380000.0
2007-11-27 13:31:00,2.47992,2.48023,2.47476,2.47476,12500000.0
2007-11-27 13:32:00,2.47964,2.4803,2.47762,2.4803,12130000.0
2007-11-27 13:33:00,2.47935,2.47949,2.47471,2.47949,8250000.0
2007-11-27 13:34:00,2.47989,2.48008,2.47683,2.47754,9250000.0
2007-11-27 13:35:00,2.48046,2.48046,2.47273,2.47885,10250000.0
2007-11-27 13:36:00,2.47483,2.47964,2.47483,2.47728,10000000.0
2007-11-27 13:37:00,2.48047,2.48047,2.476,2.47625,7750000.0
2007-11-27 13:38:00,2.47748,2.48064,2.47456,2.47865,7000000.0
2007-11-27 13:39:00,2.48083,2.48149,2.47651,2.48054,7000000.0
2007-11-27 13:40:00,2.4799,2.48145,2.47672,2.47816,5250000.0
2007-11-27 13:41:00,2.4779,2.48126,2.47692,2.47883,8750000.0
2007-11-27 13:42:00,2.48072,2.48072,2.4776,2.47782,5250000.0
2007-11-27 13:43:00,2.48109,2.48109,2.47632,2.47988,10130000.0
2007-11-27 13:44:00,2.48071,2.48071,2.4776,2.47977,7750000.0
2007-11-27 13:45:00,2.4753,2.48079,2.4753,2.47766,8880000.0
2007-11-27 13:46:00,2.48028,2.48068,2.47685,2.48068,6000000.0
2007-11-27 13:47:00,2.47556,2.48009,2.47556,2.47934,9130000.0
2007-11-27 13:48:00,2.47795,2.48048,2.47647,2.48023,12000000.0
2007-11-27 13:49:00,2.48088,2.48098,2.4774,2.4801,7750000.0
2007-11-27 13:50:00,2.47919,2.48122,2.47718,2.4803,7380000.0
2007-11-27 13:51:00,2.48058,2.4807,2.47717,2.4807,8250000.0
2007-11-27 13:52:00,2.4799,2.48131,2.47826,2.48016,10260000.0
2007-11-27 13:53:00,2.48105,2.48228,2.47676,2.48228,9250000.0
2007-11-27 13:54:00,2.48145,2.48145,2.47897,2.47925,5500000.0
2007-11-27 13:55:00,2.48192,2.48192,2.47602,2.47602,8750000.0
2007-11-27 13:56:00,2.47991,2.48193,2.47698,2.47814,9130000.0
2007-11-27 13:57:00,2.48216,2.48222,2.47826,2.47879,8000000.0
2007-11-27 13:58:00,2.47814,2.48309,2.47814,2.48019,7880000.0
2007-11-27 13:59:00,2.48245,2.48245,2.47869,2.47869,5250000.0
2007-11-27 14:00:00,2.47668,2.48279,2.47668,2.48224,9250000.0
2007-11-27 14:01:00,2.47894,2.48255,2.477,2.48136,13260000.0
2007-11-27 14:02:00,2.47866,2.48269,2.47866,2.48269,10750000.0
2007-11-27 14:03:00,2.48061,2.4808,2.47502,2.47502,8500000.0
2007-11-27 14:04:00,2.48206,2.48332,2.47878,2.4804,5750000.0
2007-11-27 14:05:00,2.47955,2.48101,2.47691,2.4792,6750000.0
2007-11-27 14:06:00,2.47685,2.48159,2.47685,2.48039,11250000.0
2007-11-27 14:07:00,2.48235,2.48235,2.47779,2.4783,7000000.0
2007-11-27 14:08:00,2.48006,2.48206,2.47683,2.47816,7500000.0
2007-11-27 14:09:00,2.48092,2.48105,2.47884,2.47935,5750000.0
2007-11-27 14:10:00,2.48094,2.48178,2.47481,2.47747,9500000.0
2007-11-27 14:11:00,2.47904,2.48103,2.47736,2.4803,5500000.0
2007-11-27 14:12:00,2.48249,2.48277,2.47671,2.48145,12010000.0
2007-11-27 14:13:00,2.47873,2.48222,2.47794,2.48222,10760000.0
2007-11-27 14:14:00,2.48038,2.48189,2.47947,2.48055,6500000.0
2007-11-27 14:15:00,2.48273,2.48273,2.47674,2.47941,8880000.0
2007-11-27 14:16:00,2.48262,2.48294,2.47993,2.48196,10500000.0
2007-11-27 14:17:00,2.48168,2.48289,2.47786,2.48289,10500000.0
2007-11-27 14:18:00,2.48167,2.48317,2.4782,2.48317,6500000.0
2007-11-27 14:19:00,2.48165,2.48343,2.47576,2.483,11630000.0
2007-11-27 14:20:00,2.48253,2.48291,2.47537,2.48255,6500000.0
2007-11-27 14:21:00,2.48147,2.48402,2.47846,2.4809,17250000.0
2007-11-27 14:22:00,2.48101,2.48515,2.48101,2.48241,5250000.0
2007-11-27 14:23:00,2.48467,2.48529,2.48282,2.48505,7880000.0
2007-11-27 14:24:00,2.4846,2.4846,2.48014,2.48442,10250000.0
2007-11-27 14:25:00,2.48462,2.48462,2.48184,2.48343,8250000.0
2007-11-27 14:26:00,2.48323,2.48363,2.47738,2.4823,16000000.0
2007-11-27 14:27:00,2.48409,2.4844,2.48115,2.48115,6250000.0
2007-11-27 14:28:00,2.48422,2.48448,2.47951,2.47951,8250000.0
2007-11-27 14:29:00,2.48295,2.48362,2.47952,2.47952,7500000.0
2007-11-27 14:30:00,2.48026,2.48353,2.48026,2.48213,10880000.0
2007-11-27 14:31:00,2.48095,2.4835,2.47618,2.47618,9500000.0
2007-11-27 14:32:00,2.48081,2.48366,2.47921,2.48349,8630000.0
2007-11-27 14:33:00,2.4837,2.48495,2.48172,2.48229,8000000.0
2007-11-27 14:34:00,2.48335,2.48446,2.4793,2.48077,12000000.0
2007-11-27 14:35:00,2.48008,2.4844,2.48008,2.48339,16380000.0
2007-11-27 14:36:00,2.48293,2.48426,2.48001,2.48015,12250000.0
2007-11-27 14:37:00,2.48108,2.48259,2.47798,2.47922,12380000.0
2007-11-27 14:38:00,2.48308,2.48308,2.47999,2.4807,13000000.0
2007-11-27 14:39:00,2.48306,2.48332,2.47783,2.47919,8750000.0
2007-11-27 14:40:00,2.48314,2.48314,2.47729,2.48214,10000000.0
2007-11-27 14:41:00,2.48237,2.48338,2.47833,2.48108,8500000.0
2007-11-27 14:42:00,2.48039,2.48354,2.47963,2.48318,13130000.0
2007-11-27 14:43:00,2.48202,2.48223,2.47677,2.48223,7000000.0
2007-11-27 14:44:00,2.48358,2.4844,2.48104,2.48296,8750000.0
2007-11-27 14:45:00,2.48018,2.48341,2.47676,2.47676,7380000.0
2007-11-27 14:46:00,2.48047,2.48437,2.48024,2.48236,7750000.0
2007-11-27 14:47:00,2.4812,2.4846,2.4812,2.48406,7500000.0
2007-11-27 14:48:00,2.48468,2.48468,2.47953,2.48356,10250000.0
2007-11-27 14:49:00,2.48057,2.48477,2.48044,2.48464,9750000.0
2007-11-27 14:50:00,2.48311,2.48455,2.47892,2.48455,5500000.0
2007-11-27 14:51:00,2.48515,2.48515,2.48228,2.48359,5880000.0
2007-11-27 14:52:00,2.4818,2.48377,2.47835,2.48303,12000000.0
2007-11-27 14:53:00,2.48216,2.48451,2.47992,2.48112,8250000.0
2007-11-27 14:54:00,2.48429,2.48506,2.48025,2.48025,11250000.0
2007-11-27 14:55:00,2.48252,2.48449,2.47969,2.48075,7630000.0
2007-11-27 14:56:00,2.48321,2.48441,2.47824,2.47824,10250000.0
2007-11-27 14:57:00,2.48391,2.4853,2.48007,2.48242,9130000.0
2007-11-27 14:58:00,2.48175,2.48359,2.47963,2.48041,10380000.0
2007-11-27 14:59:00,2.48329,2.48448,2.4805,2.48428,11130000.0
2007-11-27 15:00:00,2.48278,2.48278,2.47934,2.48065,9260000.0
2007-11-27 15:01:00,2.48151,2.48247,2.47713,2.48179,8000000.0
2007-11-27 15:02:00,2.48129,2.48336,2.47788,2.48222,8750000.0
2007-11-27 15:03:00,2.48282,2.48398,2.47822,2.47893,12380000.0
2007-11-27 15:04:00,2.47894,2.48437,2.47851,2.4815,9250000.0
2007-11-27 15:05:00,2.48388,2.48433,2.47878,2.48254,14500000.0
2007-11-27 15:06:00,2.48332,2.48332,2.47867,2.4811,11010000.0
2007-11-27 15:07:00,2.48104,2.48238,2.47657,2.48138,9500000.0
2007-11-27 15:08:00,2.48202,2.48275,2.47697,2.47914,7500000.0
2007-11-27 15:09:00,2.48096,2.48257,2.48002,2.48257,11000000.0
2007-11-27 15:10:00,2.48055,2.482,2.47689,2.48054,8250000.0
2007-11-27 15:11:00,2.47968,2.4815,2.47671,2.48135,12380000.0
2007-11-27 15:12:00,2.48088,2.48098,2.47719,2.47953,9500000.0
2007-11-27 15:13:00,2.48025,2.48034,2.47747,2.47747,5880000.0
2007-11-27 15:14:00,2.47723,2.48034,2.47395,2.48034,11000000.0
2007-11-27 15:15:00,2.48098,2.48098,2.47506,2.47979,7250000.0
2007-11-27 15:16:00,2.47921,2.48083,2.4763,2.48065,12380000.0
2007-11-27 15:17:00,2.47883,2.4797,2.47723,2.47845,8500000.0
2007-11-27 15:18:00,2.47795,2.47795,2.47162,2.47599,9880000.0
2007-11-27 15:19:00,2.47652,2.47685,2.4725,2.4725,8500000.0
2007-11-27 15:20:00,2.47709,2.47723,2.47405,2.47723,7000000.0
2007-11-27 15:21:00,2.47427,2.4783,2.47427,2.4783,6500000.0
2007-11-27 15:22:00,2.47908,2.47908,2.4736,2.47765,9500000.0
2007-11-27 15:23:00,2.47604,2.47698,2.47048,2.47684,12500000.0
2007-11-27 15:24:00,2.47262,2.47468,2.46818,2.47468,6380000.0
2007-11-27 15:25:00,2.47517,2.47687,2.47233,2.47687,8630000.0
2007-11-27 15:26:00,2.47424,2.47698,2.4707,2.47561,5880000.0
2007-11-27 15:27:00,2.47617,2.47811,2.47087,2.47613,6250000.0
2007-11-27 15:28:00,2.47619,2.47642,2.47255,2.47522,6500000.0
2007-11-27 15:29:00,2.47279,2.47568,2.47031,2.47568,9500000.0
2007-11-27 15:30:00,2.47281,2.47521,2.47002,2.47236,11750000.0
2007-11-27 15:31:00,2.4708,2.47464,2.47031,2.47431,9250000.0
2007-11-27 15:32:00,2.47486,2.47488,2.47164,2.47387,11500000.0
2007-11-27 15:33:00,2.47384,2.47488,2.46748,2.47466,13130000.0
2007-11-27 15:34:00,2.47432,2.47567,2.47139,2.47512,6500000.0
2007-11-27 15:35:00,2.47285,2.4764,2.47273,2.47521,16130000.0
2007-11-27 15:36:00,2.47567,2.47681,2.47167,2.47679,8000000.0
2007-11-27 15:37:00,2.47647,2.47703,2.47218,2.47465,8500000.0
2007-11-27 15:38:00,2.47581,2.47717,2.47072,2.47355,9250000.0
2007-11-27 15:39:00,2.47705,2.478,2.47206,2.47395,11250000.0
2007-11-27 15:40:00,2.476,2.47859,2.47513,2.47858,8000000.0
2007-11-27 15:41:00,2.47708,2.47799,2.47479,2.47747,12500000.0
2007-11-27 15:42:00,2.47354,2.47692,2.47087,2.47246,8880000.0
2007-11-27 15:43:00,2.4746,2.47733,2.47363,2.47497,9880000.0
2007-11-27 15:44:00,2.47711,2.47741,2.47335,2.47464,6010000.0
2007-11-27 15:45:00,2.47724,2.47724,2.47169,2.47611,7750000.0
2007-11-27 15:46:00,2.47711,2.47711,2.46893,2.46893,6750000.0
2007-11-27 15:47:00,2.47336,2.47652,2.47307,2.47532,7500000.0
2007-11-27 15:48:00,2.47143,2.47664,2.47132,2.47158,6500000.0
2007-11-27 15:49:00,2.47541,2.47883,2.46961,2.47883,8750000.0
2007-11-27 15:50:00,2.47495,2.47687,2.47263,2.47587,9750000.0
2007-11-27 15:51:00,2.47504,2.47694,2.4724,2.47691,7500000.0
2007-11-27 15:52:00,2.47853,2.47853,2.47428,2.47518,8250000.0
2007-11-27 15:53:00,2.47816,2.47903,2.47232,2.47903,8500000.0
2007-11-27 15:54:00,2.47822,2.47822,2.47418,2.47418,8250000.0
2007-11-27 15:55:00,2.47711,2.47711,2.47064,2.4754,8750000.0
2007-11-27 15:56:00,2.47667,2.4776,2.47402,2.47718,6000000.0
2007-11-27 15:57:00,2.47743,2.47811,2.47244,2.47811,13000000.0
2007-11-27 15:58:00,2.47659,2.47771,2.47385,2.47765,7760000.0
2007-11-27 15:59:00,2.47479,2.47877,2.47332,2.47807,9380000.0
2007-11-27 16:00:00,2.47581,2.47851,2.47493,2.4782,7750000.0
2007-11-27 16:01:00,2.47602,2.47825,2.47355,2.47581,6500000.0
2007-11-27 16:02:00,2.4768,2.478,2.47201,2.47702,13130000.0
2007-11-27 16:03:00,2.4756,2.47823,2.47326,2.47823,7000000.0
2007-11-27 16:04:00,2.47772,2.47797,2.47449,2.47797,12000000.0
2007-11-27 16:05:00,2.47819,2.4783,2.47507,2.47653,6250000.0
2007-11-27 16:06:00,2.47408,2.47756,2.47193,2.47341,7250000.0
2007-11-27 16:07:00,2.47834,2.47964,2.47514,2.47964,9750000.0
2007-11-27 16:08:00,2.47761,2.47998,2.47518,2.47666,10500000.0
2007-11-27 16:09:00,2.47716,2.47972,2.47519,2.47941,8130000.0
2007-11-27 16:10:00,2.48025,2.48025,2.47402,2.47752,8000000.0
2007-11-27 16:11:00,2.47915,2.47945,2.47566,2.47739,5500000.0
2007-11-27 16:12:00,2.47721,2.47847,2.47436,2.47742,6250000.0
2007-11-27 16:13:00,2.47607,2.47779,2.47382,2.47666,10250000.0
2007-11-27 16:14:00,2.4782,2.47843,2.47515,2.47843,12130000.0
2007-11-27 16:15:00,2.47505,2.47743,2.47269,2.47728,6250000.0
2007-11-27 16:16:00,2.47583,2.47732,2.47276,2.47668,7000000.0
2007-11-27 16:17:00,2.47805,2.47812,2.47418,2.47708,12500000.0
2007-11-27 16:18:00,2.47575,2.47805,2.47214,2.47782,6000000.0
2007-11-27 16:19:00,2.47601,2.47718,2.47371,2.47479,8750000.0
2007-11-27 16:20:00,2.4745,2.47804,2.47439,2.47775,11880000.0
2007-11-27 16:21:00,2.47313,2.47819,2.47313,2.47611,7000000.0
2007-11-27 16:22:00,2.47635,2.48336,2.47526,2.47895,10250000.0
2007-11-27 16:23:00,2.47822,2.47866,2.47471,2.47819,7750000.0
2007-11-27 16:24:00,2.47882,2.47882,2.47584,2.47849,5250000.0
2007-11-27 16:25:00,2.47866,2.47878,2.4728,2.47694,5750000.0
2007-11-27 16:26:00,2.47744,2.47895,2.47468,2.47468,8500000.0
2007-11-27 16:27:00,2.4781,2.47878,2.47537,2.47618,13130000.0
2007-11-27 16:28:00,2.47879,2.47899,2.47442,2.47819,9130000.0
2007-11-27 16:29:00,2.47782,2.47843,2.47574,2.47843,6250000.0
2007-11-27 16:30:00,2.47847,2.4797,2.47638,2.4784,8750000.0
2007-11-27 16:31:00,2.47816,2.47874,2.47404,2.47871,6250000.0
2007-11-27 16:32:00,2.47775,2.47783,2.4737,2.47743,7500000.0
2007-11-27 16:33:00,2.47793,2.47804,2.4739,2.47542,8500000.0
2007-11-27 16:34:00,2.47405,2.47804,2.47232,2.47735,12250000.0
2007-11-27 16:35:00,2.47733,2.47907,2.4742,2.47856,14880000.0
2007-11-27 16:36:00,2.47559,2.47674,2.47166,2.47596,12380000.0
2007-11-27 16:37:00,2.4778,2.47794,2.47642,2.477,6130000.0
2007-11-27 16:38:00,2.47615,2.47771,2.47138,2.47686,10250000.0
2007-11-27 16:39:00,2.47425,2.47553,2.47069,2.47353,7000000.0
2007-11-27 16:40:00,2.47447,2.47619,2.4739,2.47593,7380000.0
2007-11-27 16:41:00,2.47574,2.47729,2.47383,2.47383,6250000.0
2007-11-27 16:42:00,2.47571,2.4759,2.47269,2.47446,10250000.0
2007-11-27 16:43:00,2.47541,2.47658,2.47194,2.47194,15250000.0
2007-11-27 16:44:00,2.47264,2.47646,2.47264,2.47579,8250000.0
2007-11-27 16:45:00,2.47383,2.47538,2.47281,2.47438,7380000.0
2007-11-27 16:46:00,2.47496,2.47583,2.47181,2.47468,7380000.0
2007-11-27 16:47:00,2.47557,2.47703,2.47386,2.47641,14390000.0
2007-11-27 16:48:00,2.4764,2.4764,2.47313,2.47611,5750000.0
2007-11-27 16:49:00,2.47511,2.4766,2.47299,2.47553,15130000.0
2007-11-27 16:50:00,2.47472,2.47779,2.47374,2.4771,6500000.0
2007-11-27 16:51:00,2.47681,2.47681,2.4727,2.4727,7500000.0
2007-11-27 16:52:00,2.47618,2.47718,2.47457,2.47718,10130000.0
2007-11-27 16:53:00,2.47618,2.47799,2.47093,2.47708,11130000.0
2007-11-27 16:54:00,2.47447,2.4774,2.47447,2.47719,7000000.0
2007-11-27 16:55:00,2.47652,2.47694,2.47339,2.47531,8500000.0
2007-11-27 16:56:00,2.47553,2.47646,2.47197,2.47646,9880000.0
2007-11-27 16:57:00,2.47533,2.47612,2.47405,2.47612,7500000.0
2007-11-27 16:58:00,2.47435,2.47581,2.47007,2.47564,8630000.0
2007-11-27 16:59:00,2.47618,2.47688,2.47346,2.47688,8000000.0
2007-11-27 17:00:00,2.47692,2.47731,2.47556,2.47636,6500000.0
2007-11-27 17:01:00,2.47597,2.47713,2.47521,2.47675,10500000.0
2007-11-27 17:02:00,2.47676,2.47705,2.47384,2.47602,9250000.0
2007-11-27 17:03:00,2.47576,2.4789,2.47397,2.47494,9250000.0
2007-11-27 17:04:00,2.47913,2.47913,2.47694,2.47708,10260000.0
2007-11-27 17:05:00,2.47783,2.47871,2.47579,2.47871,6500000.0
2007-11-27 17:06:00,2.47673,2.47805,2.47604,2.47805,8000000.0
2007-11-27 17:07:00,2.47753,2.47837,2.47705,2.47736,7250000.0
2007-11-27 17:08:00,2.47759,2.47783,2.47515,2.47533,11880000.0
2007-11-27 17:09:00,2.47714,2.47871,2.4742,2.47594,6750000.0
2007-11-27 17:10:00,2.47679,2.47871,2.47423,2.47787,11750000.0
2007-11-27 17:11:00,2.47772,2.47825,2.47699,2.47699,5250000.0
2007-11-27 17:12:00,2.47766,2.47797,2.47344,2.47684,9750000.0
2007-11-27 17:13:00,2.47753,2.47816,2.4747,2.47816,11250000.0
2007-11-27 17:14:00,2.47852,2.47925,2.47406,2.47901,7250000.0
2007-11-27 17:15:00,2.47283,2.47758,2.46916,2.47737,8250000.0
2007-11-27 17:16:00,2.47764,2.47836,2.47472,2.47833,8750000.0
2007-11-27 17:17:00,2.47718,2.47869,2.47545,2.47786,8130000.0
2007-11-27 17:18:00,2.47401,2.47874,2.47401,2.47499,5500000.0
2007-11-27 17:19:00,2.4711,2.47864,2.4711,2.47616,9000000.0
2007-11-27 17:20:00,2.47922,2.48,2.47908,2.47949,5880000.0
2007-11-27 17:21:00,2.47857,2.48024,2.47757,2.47975,9760000.0
2007-11-27 17:22:00,2.47937,2.47967,2.47667,2.4794,14630000.0
2007-11-27 17:23:00,2.47818,2.48043,2.47592,2.47973,11250000.0
2007-11-27 17:24:00,2.47578,2.47992,2.47536,2.47984,12630000.0
2007-11-27 17:25:00,2.47879,2.47982,2.47543,2.4798,8250000.0
2007-11-27 17:26:00,2.48012,2.48149,2.47693,2.48097,13510000.0
2007-11-27 17:27:00,2.48072,2.48094,2.47904,2.48072,8500000.0
2007-11-27 17:28:00,2.47633,2.47997,2.47441,2.47891,7250000.0
2007-11-27 17:29:00,2.47694,2.48104,2.47455,2.47707,13130000.0
2007-11-27 17:30:00,2.47881,2.47966,2.4786,2.47878,8250000.0
2007-11-27 17:31:00,2.47875,2.47988,2.47597,2.47597,9880000.0
2007-11-27 17:32:00,2.47826,2.48025,2.47282,2.47934,7500000.0
2007-11-27 17:33:00,2.47959,2.48047,2.47845,2.47943,5500000.0
2007-11-27 17:34:00,2.47865,2.47994,2.47691,2.47948,7130000.0
2007-11-27 17:35:00,2.47836,2.47974,2.47494,2.47906,7000000.0
2007-11-27 17:36:00,2.47866,2.47962,2.47671,2.47857,6380000.0
2007-11-27 17:37:00,2.47906,2.47922,2.47762,2.47897,8500000.0
2007-11-27 17:38:00,2.47532,2.47849,2.47411,2.47831,12510000.0
2007-11-27 17:39:00,2.47627,2.47796,2.47266,2.47719,7500000.0
2007-11-27 17:40:00,2.47834,2.47834,2.47204,2.47624,7000000.0
2007-11-27 17:41:00,2.47617,2.4777,2.4722,2.47553,8750000.0
2007-11-27 17:42:00,2.47882,2.47882,2.47081,2.47603,7630000.0
2007-11-27 17:43:00,2.47726,2.47792,2.47538,2.47734,7500000.0
2007-11-27 17:44:00,2.47715,2.47911,2.47279,2.47809,11010000.0
2007-11-27 17:45:00,2.47839,2.47839,2.4732,2.47618,9630000.0
2007-11-27 17:46:00,2.47397,2.47754,2.47358,2.47613,8750000.0
2007-11-27 17:47:00,2.47738,2.47753,2.47307,2.47654,7000000.0
2007-11-27 17:48:00,2.47447,2.47805,2.47447,2.47557,7250000.0
2007-11-27 17:49:00,2.47777,2.47777,2.4738,2.4758,7000000.0
2007-11-27 17:50:00,2.47489,2.47754,2.47197,2.47197,12630000.0
2007-11-27 17:51:00,2.47547,2.47756,2.47294,2.47524,6630000.0
2007-11-27 17:52:00,2.47591,2.47622,2.47183,2.47505,10500000.0
2007-11-27 17:53:00,2.47449,2.47623,2.47401,2.47542,7750000.0
2007-11-27 17:54:00,2.47544,2.47631,2.46908,2.47631,14750000.0
2007-11-27 17:55:00,2.47299,2.47532,2.4718,2.47411,8130000.0
2007-11-27 17:56:00,2.47351,2.4755,2.46999,2.47341,11630000.0
2007-11-27 17:57:00,2.47417,2.47485,2.47202,2.47268,15250000.0
2007-11-27 17:58:00,2.46961,2.47246,2.46924,2.47246,10000000.0
2007-11-27 17:59:00,2.47104,2.47402,2.46838,2.47352,8500000.0
2007-11-27 18:00:00,2.47436,2.47473,2.47212,2.47239,9250000.0
2007-11-27 18:01:00,2.47549,2.47549,2.47012,2.47304,6750000.0
2007-11-27 18:02:00,2.47502,2.4752,2.47089,2.47362,14250000.0
2007-11-27 18:03:00,2.47267,2.47484,2.46961,2.47389,10130000.0
2007-11-27 18:04:00,2.47286,2.47398,2.46807,2.47244,10380000.0
2007-11-27 18:05:00,2.47341,2.47385,2.46916,2.47039,7250000.0
2007-11-27 18:06:00,2.47344,2.47405,2.47143,2.47405,9000000.0
2007-11-27 18:07:00,2.47323,2.47411,2.47086,2.47411,7250000.0
2007-11-27 18:08:00,2.47372,2.47469,2.47067,2.47213,11630000.0
2007-11-27 18:09:00,2.47453,2.47453,2.4707,2.47392,6880000.0
2007-11-27 18:10:00,2.4741,2.47656,2.47329,2.47572,8880000.0
2007-11-27 18:11:00,2.47817,2.47817,2.47408,2.47667,10250000.0
2007-11-27 18:12:00,2.47557,2.47799,2.47518,2.47788,5750000.0
2007-11-27 18:13:00,2.47732,2.47819,2.47396,2.47602,6250000.0
2007-11-27 18:14:00,2.47714,2.47894,2.474,2.4782,10500000.0
2007-11-27 18:15:00,2.47975,2.47975,2.47669,2.47891,10500000.0
2007-11-27 18:16:00,2.47704,2.47803,2.47476,2.4778,8000000.0
2007-11-27 18:17:00,2.47806,2.47902,2.47519,2.47731,9510000.0
2007-11-27 18:18:00,2.47661,2.47916,2.47383,2.47865,5250000.0
2007-11-27 18:19:00,2.47747,2.48,2.47581,2.47982,10500000.0
2007-11-27 18:20:00,2.48006,2.48013,2.47585,2.47881,13250000.0
2007-11-27 18:21:00,2.4798,2.48084,2.47737,2.48013,13510000.0
2007-11-27 18:22:00,2.47981,2.48084,2.47782,2.47924,6250000.0
2007-11-27 18:23:00,2.47838,2.48038,2.47592,2.47592,7750000.0
2007-11-27 18:24:00,2.47926,2.47934,2.47532,2.47934,7250000.0
2007-11-27 18:25:00,2.47921,2.48009,2.47715,2.47715,11250000.0
2007-11-27 18:26:00,2.47752,2.47884,2.4743,2.4768,6500000.0
2007-11-27 18:27:00,2.47689,2.4783,2.47458,2.47738,6130000.0
2007-11-27 18:28:00,2.47777,2.47791,2.4756,2.47789,8380000.0
2007-11-27 18:29:00,2.47465,2.47865,2.47465,2.47857,7000000.0
2007-11-27 18:30:00,2.47751,2.47938,2.47554,2.47738,14630000.0
2007-11-27 18:31:00,2.47544,2.47774,2.47485,2.47701,10380000.0
2007-11-27 18:32:00,2.476,2.47717,2.4722,2.4722,4880000.0
2007-11-27 18:33:00,2.47424,2.47722,2.47056,2.47192,10750000.0
2007-11-27 18:34:00,2.4762,2.47755,2.47537,2.47755,11000000.0
2007-11-27 18:35:00,2.4782,2.48,2.47569,2.47831,10500000.0
2007-11-27 18:36:00,2.47766,2.47918,2.47451,2.47885,7500000.0
2007-11-27 18:37:00,2.47791,2.47844,2.47391,2.47741,10500000.0
2007-11-27 18:38:00,2.47528,2.47783,2.474,2.47724,11880000.0
2007-11-27 18:39:00,2.47736,2.47943,2.47525,2.47793,13500000.0
2007-11-27 18:40:00,2.47523,2.4781,2.4741,2.47683,7380000.0
2007-11-27 18:41:00,2.47719,2.47855,2.47282,2.47855,8000000.0
2007-11-27 18:42:00,2.47645,2.47699,2.4691,2.47698,8890000.0
2007-11-27 18:43:00,2.47508,2.47736,2.47213,2.47627,12000000.0
2007-11-27 18:44:00,2.47852,2.47852,2.47335,2.47716,17750000.0
2007-11-27 18:45:00,2.47701,2.47839,2.47227,2.47564,6500000.0
2007-11-27 18:46:00,2.47744,2.47838,2.47493,2.47838,7380000.0
2007-11-27 18:47:00,2.47767,2.47895,2.47723,2.47855,5880000.0
2007-11-27 18:48:00,2.47828,2.48097,2.47621,2.47814,7750000.0
2007-11-27 18:49:00,2.47888,2.48254,2.47525,2.47982,8000000.0
2007-11-27 18:50:00,2.47802,2.47932,2.47763,2.47821,5750000.0
2007-11-27 18:51:00,2.47551,2.47859,2.47551,2.47737,8750000.0
2007-11-27 18:52:00,2.47695,2.47825,2.47466,2.47644,12000000.0
2007-11-27 18:53:00,2.47727,2.47761,2.47453,2.47677,8000000.0
2007-11-27 18:54:00,2.47811,2.47811,2.47378,2.47378,11000000.0
2007-11-27 18:55:00,2.47317,2.47642,2.47119,2.47528,5750000.0
2007-11-27 18:56:00,2.47618,2.47717,2.4736,2.47548,11750000.0
2007-11-27 18:57:00,2.47236,2.47598,2.47109,2.475,10750000.0
2007-11-27 18:58:00,2.47862,2.48242,2.47251,2.47406,7750000.0
2007-11-27 18:59:00,2.47406,2.47557,2.46975,2.47479,6500000.0
2007-11-27 19:00:00,2.47295,2.47568,2.47221,2.47461,9500000.0
2007-11-27 19:01:00,2.47354,2.47476,2.47182,2.47476,5500000.0
2007-11-27 19:02:00,2.47377,2.47519,2.47067,2.47176,7500000.0
2007-11-27 19:03:00,2.47241,2.47676,2.47241,2.47486,6000000.0
2007-11-27 19:04:00,2.47307,2.47751,2.47243,2.4742,12130000.0
2007-11-27 19:05:00,2.47509,2.47527,2.47232,2.47362,6000000.0
2007-11-27 19:06:00,2.47253,2.47576,2.4717,2.47501,6380000.0
2007-11-27 19:07:00,2.47552,2.47602,2.46994,2.4701,6880000.0
2007-11-27 19:08:00,2.47503,2.47553,2.47147,2.47553,9250000.0
2007-11-27 19:09:00,2.47381,2.47931,2.47336,2.47931,7000000.0
2007-11-27 19:10:00,2.47673,2.47673,2.47295,2.47543,8500000.0
2007-11-27 19:11:00,2.47207,2.47824,2.47131,2.47477,7500000.0
2007-11-27 19:12:00,2.47217,2.47714,2.47098,2.4763,8500000.0
2007-11-27 19:13:00,2.47207,2.47615,2.47193,2.47541,8500000.0
2007-11-27 19:14:00,2.47425,2.47864,2.47097,2.47545,8000000.0
2007-11-27 19:15:00,2.47525,2.47675,2.47268,2.47268,5750000.0
2007-11-27 19:16:00,2.47701,2.4784,2.47056,2.47559,9630000.0
2007-11-27 19:17:00,2.47617,2.47648,2.47022,2.47346,9250000.0
2007-11-27 19:18:00,2.4761,2.4761,2.47178,2.47178,7500000.0
2007-11-27 19:19:00,2.47571,2.47715,2.47067,2.47067,7500000.0
2007-11-27 19:20:00,2.4735,2.47605,2.47251,2.47605,7750000.0
2007-11-27 19:21:00,2.47625,2.47637,2.47298,2.47298,8500000.0
2007-11-27 19:22:00,2.47638,2.47638,2.47213,2.47455,8500000.0
2007-11-27 19:23:00,2.47531,2.47566,2.47342,2.47481,6250000.0
2007-11-27 19:24:00,2.47371,2.47525,2.47142,2.47472,12250000.0
2007-11-27 19:25:00,2.47206,2.47574,2.47124,2.47221,8130000.0
2007-11-27 19:26:00,2.47363,2.47455,2.47105,2.47448,14630000.0
2007-11-27 19:27:00,2.47562,2.47659,2.47207,2.4746,7000000.0
2007-11-27 19:28:00,2.47583,2.47583,2.47218,2.47369,12880000.0
2007-11-27 19:29:00,2.47484,2.4764,2.47235,2.47302,13630000.0
2007-11-27 19:30:00,2.47622,2.47664,2.47279,2.47582,8500000.0
2007-11-27 19:31:00,2.47494,2.47691,2.47098,2.47098,9130000.0
2007-11-27 19:32:00,2.47426,2.47833,2.47311,2.47713,6250000.0
2007-11-27 19:33:00,2.47451,2.47714,2.47052,2.47607,13260000.0
2007-11-27 19:34:00,2.47472,2.47612,2.47005,2.473,7880000.0
2007-11-27 19:35:00,2.47449,2.47701,2.47449,2.47662,5250000.0
2007-11-27 19:36:00,2.47543,2.47943,2.47463,2.47943,11760000.0
2007-11-27 19:37:00,2.47417,2.47703,2.47219,2.47586,10630000.0
2007-11-27 19:38:00,2.47344,2.47635,2.47325,2.47635,8750000.0
2007-11-27 19:39:00,2.47523,2.47604,2.47204,2.47294,11000000.0
2007-11-27 19:40:00,2.47671,2.47671,2.47364,2.47412,7250000.0
2007-11-27 19:41:00,2.47423,2.47724,2.46894,2.47186,9630000.0
2007-11-27 19:42:00,2.47518,2.47618,2.4724,2.4724,10000000.0
2007-11-27 19:43:00,2.47299,2.47739,2.47257,2.4754,6000000.0
2007-11-27 19:44:00,2.4762,2.47634,2.46837,2.47291,9000000.0
2007-11-27 19:45:00,2.47234,2.47463,2.46844,2.47346,7130000.0
2007-11-27 19:46:00,2.47266,2.47448,2.47061,2.47322,17130000.0
2007-11-27 19:47:00,2.47479,2.47479,2.471,2.47293,6250000.0
2007-11-27 19:48:00,2.47543,2.47625,2.4689,2.47435,10380000.0
2007-11-27 19:49:00,2.47429,2.47765,2.46899,2.47765,7380000.0
2007-11-27 19:50:00,2.4748,2.4748,2.46781,2.47072,10500000.0
2007-11-27 19:51:00,2.4744,2.4744,2.472,2.47351,7500000.0
2007-11-27 19:52:00,2.47327,2.47702,2.47257,2.47368,6630000.0
2007-11-27 19:53:00,2.46789,2.47322,2.46665,2.47322,5250000.0
2007-11-27 19:54:00,2.47342,2.47714,2.4705,2.47352,11500000.0
2007-11-27 19:55:00,2.47084,2.47497,2.46898,2.47497,10250000.0
2007-11-27 19:56:00,2.47846,2.47846,2.47271,2.47601,9750000.0
2007-11-27 19:57:00,2.47339,2.47339,2.46866,2.47339,8500000.0
2007-11-27 19:58:00,2.47566,2.47566,2.46776,2.47134,6250000.0
2007-11-27 19:59:00,2.47172,2.47447,2.46671,2.47128,5250000.0
2007-11-27 20:00:00,2.47264,2.4732,2.46879,2.46966,11750000.0
2007-11-27 20:01:00,2.467,2.47466,2.467,2.47466,7880000.0
2007-11-27 20:02:00,2.47377,2.47377,2.4662,2.47176,10750000.0
2007-11-27 20:03:00,2.47092,2.47362,2.4708,2.47122,10130000.0
2007-11-27 20:04:00,2.47424,2.47727,2.47049,2.47049,7500000.0
2007-11-27 20:05:00,2.47149,2.47738,2.47044,2.47044,9630000.0
2007-11-27 20:06:00,2.47031,2.47499,2.46747,2.46935,8750000.0
2007-11-27 20:07:00,2.47709,2.47709,2.46885,2.47163,7000000.0
2007-11-27 20:08:00,2.47094,2.4738,2.47094,2.47308,6880000.0
2007-11-27 20:09:00,2.47767,2.47767,2.46951,2.47241,9630000.0
2007-11-27 20:10:00,2.46866,2.47776,2.46866,2.47693,7500000.0
2007-11-27 20:11:00,2.46967,2.47321,2.46967,2.47271,6000000.0
2007-11-27 20:12:00,2.4711,2.47256,2.46858,2.47256,9750000.0
2007-11-27 20:13:00,2.47154,2.47312,2.46859,2.47035,10130000.0
2007-11-27 20:14:00,2.47277,2.47305,2.46684,2.46684,7000000.0
2007-11-27 20:15:00,2.47047,2.47525,2.46798,2.47248,6750000.0
2007-11-27 20:16:00,2.47362,2.47362,2.46855,2.47303,8130000.0
2007-11-27 20:17:00,2.47237,2.47237,2.46778,2.46778,5750000.0
2007-11-27 20:18:00,2.47229,2.47327,2.46974,2.4714,11250000.0
2007-11-27 20:19:00,2.4693,2.4728,2.4693,2.47187,10250000.0
2007-11-27 20:20:00,2.46921,2.47276,2.46921,2.46941,5500000.0
2007-11-27 20:21:00,2.46961,2.4737,2.46799,2.4737,6500000.0
2007-11-27 20:22:00,2.46757,2.47216,2.46757,2.47098,8880000.0
2007-11-27 20:23:00,2.46761,2.47299,2.46761,2.46993,7380000.0
2007-11-27 20:24:00,2.47248,2.47355,2.47013,2.47013,6000000.0
2007-11-27 20:25:00,2.47198,2.47418,2.47099,2.47099,8380000.0
2007-11-27 20:26:00,2.46932,2.4727,2.46932,2.47158,6250000.0
2007-11-27 20:27:00,2.46882,2.47223,2.46877,2.47107,7750000.0
2007-11-27 20:28:00,2.47067,2.47271,2.46835,2.47087,18630000.0
2007-11-27 20:29:00,2.46948,2.4743,2.46931,2.47315,9750000.0
2007-11-27 20:30:00,2.47138,2.47224,2.46939,2.47082,9250000.0
2007-11-27 20:31:00,2.46655,2.47262,2.46518,2.47262,16500000.0
2007-11-27 20:32:00,2.47178,2.4722,2.46586,2.47102,11750000.0
2007-11-27 20:33:00,2.4683,2.47133,2.46666,2.46811,9260000.0
2007-11-27 20:34:00,2.46502,2.47346,2.46369,2.47346,5250000.0
2007-11-27 20:35:00,2.46856,2.47225,2.46856,2.46976,9380000.0
2007-11-27 20:36:00,2.47073,2.4731,2.4697,2.47059,12250000.0
2007-11-27 20:37:00,2.46649,2.47108,2.4647,2.4693,10500000.0
2007-11-27 20:38:00,2.47303,2.47303,2.46987,2.46987,8750000.0
2007-11-27 20:39:00,2.47158,2.47206,2.47018,2.47076,9250000.0
2007-11-27 20:40:00,2.46678,2.47146,2.46656,2.46656,5880000.0
2007-11-27 20:41:00,2.46893,2.47223,2.46893,2.47058,13250000.0
2007-11-27 20:42:00,2.46893,2.47053,2.46553,2.46883,7750000.0
2007-11-27 20:43:00,2.46895,2.4707,2.46655,2.46864,6630000.0
2007-11-27 20:44:00,2.4673,2.47174,2.46718,2.47054,7260000.0
2007-11-27 20:45:00,2.46876,2.47288,2.46876,2.47152,6500000.0
2007-11-27 20:46:00,2.46534,2.47147,2.46534,2.46944,9130000.0
2007-11-27 20:47:00,2.46837,2.47151,2.46837,2.46976,7000000.0
2007-11-27 20:48:00,2.4699,2.47125,2.46913,2.47047,9500000.0
2007-11-27 20:49:00,2.47152,2.47252,2.46818,2.47132,8250000.0
2007-11-27 20:50:00,2.46693,2.47343,2.46693,2.47257,11000000.0
2007-11-27 20:51:00,2.46946,2.47069,2.46743,2.46941,6130000.0
2007-11-27 20:52:00,2.47125,2.4732,2.46746,2.46746,8250000.0
2007-11-27 20:53:00,2.46774,2.47333,2.46774,2.46786,12250000.0
2007-11-27 20:54:00,2.46676,2.46958,2.46432,2.46958,11500000.0
2007-11-27 20:55:00,2.47561,2.4758,2.47215,2.47561,9630000.0
2007-11-27 20:56:00,2.46831,2.46969,2.46245,2.46245,5630000.0
2007-11-27 20:57:00,2.46899,2.47205,2.46825,2.47185,7500000.0
2007-11-27 20:58:00,2.46814,2.47217,2.46553,2.47217,8130000.0
2007-11-27 20:59:00,2.46725,2.47178,2.46721,2.47153,8380000.0
2007-11-27 21:00:00,2.46857,2.47131,2.46796,2.47131,6250000.0
2007-11-27 21:01:00,2.46812,2.47158,2.46538,2.46888,7500000.0
2007-11-27 21:02:00,2.47138,2.47138,2.46548,2.46656,10750000.0
2007-11-27 21:03:00,2.47146,2.47344,2.46525,2.46859,7250000.0
2007-11-27 21:04:00,2.47202,2.47249,2.46631,2.47249,12750000.0
2007-11-27 21:05:00,2.4683,2.47165,2.46802,2.46888,7250000.0
2007-11-27 21:06:00,2.46908,2.47133,2.46608,2.46933,8000000.0
2007-11-27 21:07:00,2.46887,2.47038,2.46825,2.46825,6250000.0
2007-11-27 21:08:00,2.4658,2.47217,2.4658,2.46654,6750000.0
2007-11-27 21:09:00,2.46897,2.47206,2.46695,2.46826,9000000.0
2007-11-27 21:10:00,2.47184,2.47184,2.4681,2.4696,8250000.0
2007-11-27 21:11:00,2.46679,2.47369,2.46679,2.46694,10250000.0
2007-11-27 21:12:00,2.46723,2.47128,2.46663,2.46969,6630000.0
2007-11-27 21:13:00,2.46844,2.47173,2.46514,2.46709,7750000.0
2007-11-27 21:14:00,2.46611,2.47338,2.46611,2.4704,12250000.0
2007-11-27 21:15:00,2.46836,2.46997,2.46493,2.46493,5500000.0
2007-11-27 21:16:00,2.46938,2.4737,2.46857,2.47007,12130000.0
2007-11-27 21:17:00,2.4678,2.47332,2.46604,2.46777,5630000.0
2007-11-27 21:18:00,2.46607,2.47118,2.46607,2.46773,6380000.0
2007-11-27 21:19:00,2.46848,2.4747,2.46848,2.4747,9500000.0
2007-11-27 21:20:00,2.46795,2.46932,2.46556,2.46932,6750000.0
2007-11-27 21:21:00,2.46638,2.47303,2.46507,2.47016,8750000.0
2007-11-27 21:22:00,2.46919,2.47327,2.46703,2.46953,10380000.0
2007-11-27 21:23:00,2.46714,2.47068,2.46692,2.47068,5750000.0
2007-11-27 21:24:00,2.46924,2.47397,2.46786,2.46827,8880000.0
2007-11-27 21:25:00,2.46532,2.47279,2.46532,2.47279,8750000.0
2007-11-27 21:26:00,2.46723,2.47052,2.46723,2.46878,6500000.0
2007-11-27 21:27:00,2.47306,2.47397,2.46711,2.46889,8880000.0
2007-11-27 21:28:00,2.46764,2.47243,2.46764,2.47243,6380000.0
2007-11-27 21:29:00,2.47373,2.47373,2.46958,2.47131,7500000.0
2007-11-27 21:30:00,2.46889,2.47255,2.46761,2.46761,7000000.0
2007-11-27 21:31:00,2.47037,2.47207,2.46613,2.47207,5750000.0
2007-11-27 21:32:00,2.47498,2.47498,2.46792,2.46933,8380000.0
2007-11-27 21:33:00,2.46573,2.47331,2.46573,2.47235,8250000.0
2007-11-27 21:34:00,2.46799,2.46799,2.46371,2.46767,8000000.0
2007-11-27 21:35:00,2.46862,2.47604,2.46862,2.47604,6500000.0
2007-11-27 21:36:00,2.47099,2.47198,2.46738,2.4685,7250000.0
2007-11-27 21:37:00,2.46912,2.47277,2.4655,2.47232,10880000.0
2007-11-27 21:38:00,2.46789,2.4735,2.46727,2.46791,7500000.0
2007-11-27 21:39:00,2.46583,2.46904,2.46583,2.46875,5380000.0
2007-11-27 21:40:00,2.47116,2.47248,2.46693,2.46817,8500000.0
2007-11-27 21:41:00,2.4685,2.47363,2.46625,2.47363,5500000.0
2007-11-27 21:42:00,2.46946,2.47125,2.46611,2.46905,8750000.0
2007-11-27 21:43:00,2.46973,2.47247,2.46621,2.46797,8500000.0
2007-11-27 21:44:00,2.47053,2.47113,2.46563,2.47113,10750000.0
2007-11-27 21:45:00,2.47352,2.47352,2.4677,2.46894,11500000.0
2007-11-27 21:46:00,2.46963,2.47239,2.46616,2.46616,7500000.0
2007-11-27 21:47:00,2.46992,2.47162,2.46736,2.46736,9500000.0
2007-11-27 21:48:00,2.46728,2.47161,2.46716,2.46852,5750000.0
2007-11-27 21:49:00,2.46676,2.47176,2.46416,2.47135,5750000.0
2007-11-27 21:50:00,2.46612,2.46941,2.46612,2.46941,7000000.0
2007-11-27 21:51:00,2.46625,2.47331,2.46493,2.47225,7750000.0
2007-11-27 21:52:00,2.46766,2.46978,2.46442,2.46442,6750000.0
2007-11-27 21:53:00,2.46693,2.47262,2.46417,2.47133,7000000.0
2007-11-27 21:54:00,2.46737,2.47281,2.46737,2.46887,10500000.0
2007-11-27 21:55:00,2.46615,2.47027,2.46615,2.46735,12750000.0
2007-11-27 21:56:00,2.47126,2.47126,2.46466,2.46775,6250000.0
2007-11-27 21:57:00,2.47132,2.47376,2.46586,2.47376,8250000.0
2007-11-27 21:58:00,2.4664,2.47057,2.46596,2.46733,8750000.0
2007-11-27 21:59:00,2.46988,2.47043,2.4623,2.46383,5500000.0
2007-11-27 22:00:00,2.46963,2.47063,2.4671,2.4671,6500000.0
2007-11-27 22:01:00,2.47017,2.4734,2.4689,2.4689,6250000.0
2007-11-27 22:02:00,2.46733,2.4719,2.46733,2.47002,5250000.0
2007-11-27 22:03:00,2.46803,2.47124,2.46672,2.46993,9880000.0
2007-11-27 22:04:00,2.46983,2.47384,2.467,2.467,6250000.0
2007-11-27 22:05:00,2.4711,2.47194,2.46738,2.46738,6630000.0
2007-11-27 22:06:00,2.47392,2.47392,2.46681,2.46686,6630000.0
2007-11-27 22:07:00,2.46717,2.47312,2.4668,2.47129,5250000.0
2007-11-27 22:08:00,2.4683,2.4715,2.46405,2.4658,8880000.0
2007-11-27 22:09:00,2.46607,2.47458,2.46607,2.4725,6380000.0
2007-11-27 22:10:00,2.46924,2.47248,2.46802,2.47157,5250000.0
2007-11-27 22:11:00,2.4694,2.47101,2.46627,2.46733,7000000.0
2007-11-27 22:12:00,2.46918,2.47324,2.46718,2.4673,12000000.0
2007-11-27 22:13:00,2.46909,2.47106,2.46609,2.46718,5130000.0
2007-11-27 22:14:00,2.47355,2.47355,2.46455,2.46781,8880000.0
2007-11-27 22:15:00,2.46793,2.47443,2.46793,2.47073,7750000.0
2007-11-27 22:16:00,2.47032,2.47032,2.46243,2.46914,5880000.0
2007-11-27 22:17:00,2.46767,2.47212,2.46716,2.46763,7000000.0
2007-11-27 22:18:00,2.4697,2.47156,2.46666,2.46666,8630000.0
2007-11-27 22:19:00,2.46918,2.46996,2.46684,2.46699,7380000.0
2007-11-27 22:20:00,2.46854,2.4707,2.46082,2.46652,11130000.0
2007-11-27 22:21:00,2.46747,2.47015,2.46649,2.46649,7380000.0
2007-11-27 22:22:00,2.46808,2.47102,2.46231,2.47102,7880000.0
2007-11-27 22:23:00,2.46714,2.46881,2.46628,2.46856,8000000.0
2007-11-27 22:24:00,2.46702,2.46967,2.46029,2.46674,7000000.0
2007-11-27 22:25:00,2.46612,2.47567,2.46469,2.47567,6000000.0
2007-11-27 22:26:00,2.46955,2.47166,2.46739,2.46837,10130000.0
2007-11-27 22:27:00,2.46705,2.46705,2.46313,2.46606,5630000.0
2007-11-27 22:28:00,2.4656,2.46992,2.46283,2.46605,7750000.0
2007-11-27 22:29:00,2.46556,2.46835,2.46556,2.46792,10000000.0
2007-11-27 22:30:00,2.46849,2.47061,2.46618,2.46926,11130000.0
2007-11-27 22:31:00,2.46676,2.47051,2.46485,2.46573,8250000.0
2007-11-27 22:32:00,2.46552,2.46725,2.46552,2.46725,4000000.0
2007-11-27 22:33:00,2.46651,2.47256,2.46651,2.46865,8500000.0
2007-11-27 22:34:00,2.46704,2.47201,2.46432,2.47201,7000000.0
2007-11-27 22:35:00,2.46602,2.46913,2.46566,2.46766,5380000.0
2007-11-27 22:36:00,2.4684,2.47244,2.46616,2.46616,6380000.0
2007-11-27 22:37:00,2.46451,2.46929,2.46152,2.46344,9380000.0
2007-11-27 22:38:00,2.46773,2.47099,2.46701,2.47099,8250000.0
2007-11-27 22:39:00,2.46517,2.47217,2.46517,2.47201,10750000.0
2007-11-27 22:40:00,2.46524,2.46778,2.46519,2.46525,6380000.0
2007-11-27 22:41:00,2.4705,2.47376,2.46426,2.46634,8750000.0
2007-11-27 22:42:00,2.47081,2.4719,2.46675,2.4683,6250000.0
2007-11-27 22:43:00,2.47193,2.47193,2.4662,2.4662,8750000.0
2007-11-27 22:44:00,2.4706,2.47275,2.46366,2.46366,5750000.0
2007-11-27 22:45:00,2.46865,2.46865,2.46395,2.46527,4380000.0
2007-11-27 22:46:00,2.46808,2.47094,2.46542,2.47094,6750000.0
2007-11-27 22:47:00,2.4685,2.47192,2.4658,2.46845,6750000.0
2007-11-27 22:48:00,2.46902,2.46902,2.46753,2.4686,4000000.0
2007-11-27 22:49:00,2.47242,2.47242,2.46515,2.46551,5880000.0
2007-11-27 22:50:00,2.46205,2.47158,2.46147,2.47158,7000000.0
2007-11-27 22:51:00,2.46213,2.4686,2.46207,2.4686,8000000.0
2007-11-27 22:52:00,2.46263,2.46899,2.46229,2.46899,7250000.0
2007-11-27 22:53:00,2.46396,2.46868,2.45997,2.464,12750000.0
2007-11-27 22:54:00,2.46652,2.46882,2.46146,2.4634,8130000.0
2007-11-27 22:55:00,2.4636,2.46604,2.4636,2.46534,7000000.0
2007-11-27 22:56:00,2.46507,2.4676,2.46423,2.46474,6130000.0
2007-11-27 22:57:00,2.46959,2.46959,2.4604,2.4604,6000000.0
2007-11-27 22:58:00,2.46408,2.46761,2.46269,2.46269,6380000.0
2007-11-27 22:59:00,2.4632,2.46849,2.46214,2.46623,10380000.0
2007-11-27 23:00:00,2.4626,2.46838,2.46227,2.46467,7500000.0
2007-11-27 23:01:00,2.4701,2.4701,2.46473,2.46495,5750000.0
2007-11-27 23:02:00,2.45981,2.46756,2.45981,2.46543,5750000.0
2007-11-27 23:03:00,2.46446,2.46925,2.46344,2.46925,6510000.0
2007-11-27 23:04:00,2.46817,2.46817,2.4652,2.46764,5500000.0
2007-11-27 23:05:00,2.4694,2.4694,2.46359,2.46916,7500000.0
2007-11-27 23:06:00,2.46536,2.46844,2.46335,2.46844,8500000.0
2007-11-27 23:07:00,2.46393,2.47033,2.46374,2.46557,9000000.0
2007-11-27 23:08:00,2.46219,2.47138,2.46215,2.47138,6250000.0
2007-11-27 23:09:00,2.46628,2.46848,2.46625,2.46627,9000000.0
2007-11-27 23:10:00,2.46219,2.46695,2.46219,2.46567,5750000.0
2007-11-27 23:11:00,2.46487,2.47332,2.46369,2.47332,9510000.0
2007-11-27 23:13:00,2.47411,2.47552,2.47307,2.47497,8760000.0
2007-11-27 23:14:00,2.46769,2.4728,2.46472,2.4728,7130000.0
2007-11-27 23:15:00,2.46698,2.46873,2.46453,2.46453,12750000.0
2007-11-27 23:16:00,2.46736,2.47012,2.46489,2.46489,6750000.0
2007-11-27 23:17:00,2.46654,2.46971,2.46654,2.46871,5000000.0
2007-11-27 23:18:00,2.4657,2.46999,2.46376,2.46755,13000000.0
2007-11-27 23:19:00,2.46516,2.46966,2.45969,2.45969,9130000.0
2007-11-27 23:20:00,2.46895,2.46937,2.46319,2.46481,7500000.0
2007-11-27 23:21:00,2.46912,2.46912,2.46538,2.46851,5130000.0
2007-11-27 23:22:00,2.46173,2.46783,2.46173,2.46708,7880000.0
2007-11-27 23:23:00,2.46752,2.47059,2.46449,2.47059,7250000.0
2007-11-27 23:24:00,2.46623,2.47012,2.46301,2.46301,8750000.0
2007-11-27 23:25:00,2.46678,2.46954,2.4666,2.4676,7000000.0
2007-11-27 23:26:00,2.46865,2.47427,2.46417,2.46908,7630000.0
2007-11-27 23:27:00,2.47072,2.4748,2.46815,2.47022,6380000.0
2007-11-27 23:28:00,2.46814,2.47194,2.4668,2.47172,5750000.0
2007-11-27 23:29:00,2.46808,2.47038,2.46506,2.46809,9380000.0
2007-11-27 23:30:00,2.47118,2.47395,2.46382,2.47037,8000000.0
2007-11-27 23:31:00,2.46783,2.47029,2.4656,2.46797,14380000.0
2007-11-27 23:32:00,2.46972,2.47254,2.46833,2.46902,8750000.0
2007-11-27 23:33:00,2.46919,2.4713,2.4685,2.47104,5250000.0
2007-11-27 23:34:00,2.4688,2.47247,2.4688,2.46991,5500000.0
2007-11-27 23:35:00,2.46855,2.47129,2.46578,2.47028,13250000.0
2007-11-27 23:36:00,2.46709,2.4722,2.46709,2.4682,12760000.0
2007-11-27 23:37:00,2.46956,2.47106,2.46853,2.46932,10000000.0
2007-11-27 23:38:00,2.47173,2.47173,2.46958,2.47106,8380000.0
2007-11-27 23:39:00,2.46936,2.47113,2.46551,2.46776,11630000.0
2007-11-27 23:40:00,2.46473,2.47264,2.46473,2.47126,13000000.0
2007-11-27 23:41:00,2.46637,2.47139,2.46491,2.47139,7750000.0
2007-11-27 23:42:00,2.47018,2.47116,2.46607,2.47038,8250000.0
2007-11-27 23:43:00,2.47191,2.4741,2.46852,2.46934,8380000.0
2007-11-27 23:44:00,2.46982,2.47296,2.46917,2.47224,7750000.0
2007-11-27 23:45:00,2.47608,2.4779,2.47608,2.47688,2500000.0
2007-11-27 23:46:00,2.4698,2.47168,2.46578,2.4694,7750000.0
2007-11-27 23:47:00,2.47056,2.47296,2.47056,2.47237,6130000.0
2007-11-27 23:48:00,2.47518,2.47803,2.47518,2.47803,9130000.0
2007-11-27 23:49:00,2.46961,2.47131,2.46676,2.46901,10130000.0
2007-11-27 23:50:00,2.4656,2.47526,2.4656,2.46948,7510000.0
2007-11-27 23:51:00,2.4692,2.47552,2.46737,2.47083,8500000.0
2007-11-27 23:52:00,2.46985,2.47247,2.46599,2.46599,9500000.0
2007-11-27 23:53:00,2.46798,2.47308,2.46755,2.47051,6250000.0
2007-11-27 23:54:00,2.46797,2.47671,2.46779,2.47671,8000000.0
2007-11-27 23:55:00,2.46763,2.47185,2.46732,2.47035,8130000.0
2007-11-27 23:56:00,2.47021,2.47344,2.46495,2.4694,8500000.0
2007-11-27 23:57:00,2.46851,2.47062,2.4662,2.4662,9000000.0
2007-11-27 23:58:00,2.46928,2.47421,2.46718,2.47036,8500000.0
2007-11-27 23:59:00,2.46654,2.47243,2.46654,2.469,7880000.0
2007-11-28 00:00:00,2.46906,2.4699,2.46482,2.4699,6750000.0
2007-11-28 00:01:00,2.46845,2.47012,2.46542,2.47012,8630000.0
2007-11-28 00:02:00,2.46943,2.46943,2.46538,2.46767,11130000.0
2007-11-28 00:03:00,2.46759,2.4697,2.46573,2.46926,5750000.0
2007-11-28 00:04:00,2.47123,2.47123,2.46549,2.46894,12260000.0
2007-11-28 00:05:00,2.46998,2.47044,2.46799,2.47044,15000000.0
2007-11-28 00:06:00,2.46992,2.47049,2.46695,2.4686,12630000.0
2007-11-28 00:07:00,2.46547,2.46887,2.46505,2.46792,8630000.0
2007-11-28 00:08:00,2.46832,2.47048,2.46722,2.46847,10630000.0
2007-11-28 00:09:00,2.46733,2.47044,2.46733,2.46753,5250000.0
2007-11-28 00:10:00,2.46872,2.47093,2.46591,2.46591,6000000.0
2007-11-28 00:11:00,2.47012,2.47053,2.46609,2.47036,10750000.0
2007-11-28 00:12:00,2.46993,2.47042,2.46719,2.46905,9000000.0
2007-11-28 00:13:00,2.46875,2.47059,2.46875,2.47059,6500000.0
2007-11-28 00:14:00,2.46888,2.47008,2.46714,2.46925,6750000.0
2007-11-28 00:15:00,2.46871,2.46915,2.46561,2.46915,7500000.0
2007-11-28 00:16:00,2.46839,2.47006,2.46476,2.46862,7630000.0
2007-11-28 00:17:00,2.46884,2.47054,2.46641,2.46641,6250000.0
2007-11-28 00:18:00,2.46711,2.47025,2.46626,2.46905,9500000.0
2007-11-28 00:19:00,2.46792,2.47029,2.46721,2.4691,7500000.0
2007-11-28 00:20:00,2.47095,2.47145,2.46694,2.46851,13500000.0
2007-11-28 00:21:00,2.46542,2.47037,2.46542,2.47003,10000000.0
2007-11-28 00:22:00,2.47125,2.47125,2.4663,2.4703,9880000.0
2007-11-28 00:23:00,2.46919,2.47023,2.46643,2.46954,5500000.0
2007-11-28 00:24:00,2.46995,2.47117,2.46901,2.47117,7750000.0
2007-11-28 00:25:00,2.47048,2.47048,2.46505,2.46505,9880000.0
2007-11-28 00:26:00,2.46674,2.47135,2.46529,2.47135,7000000.0
2007-11-28 00:27:00,2.47023,2.47023,2.46776,2.469,6250000.0
2007-11-28 00:28:00,2.46888,2.47109,2.46502,2.4671,5500000.0
2007-11-28 00:29:00,2.46576,2.47142,2.46576,2.47142,5250000.0
2007-11-28 00:30:00,2.4705,2.47111,2.46835,2.46946,8000000.0
2007-11-28 00:31:00,2.47015,2.47135,2.46943,2.47112,6880000.0
2007-11-28 00:32:00,2.47033,2.47106,2.46768,2.47077,10000000.0
2007-11-28 00:33:00,2.46931,2.47131,2.46738,2.47093,5500000.0
2007-11-28 00:35:00,2.46952,2.47173,2.46806,2.46897,8880000.0
2007-11-28 00:36:00,2.46934,2.47033,2.46572,2.46898,7500000.0
2007-11-28 00:37:00,2.46933,2.47124,2.46538,2.47091,9750000.0
2007-11-28 00:38:00,2.4681,2.47074,2.46762,2.47044,8500000.0
2007-11-28 00:39:00,2.47097,2.47097,2.46629,2.46753,7750000.0
2007-11-28 00:40:00,2.46806,2.47042,2.46806,2.46895,6750000.0
2007-11-28 00:41:00,2.46946,2.47061,2.46701,2.46955,5750000.0
2007-11-28 00:42:00,2.46941,2.47084,2.46522,2.46787,7000000.0
2007-11-28 00:43:00,2.47098,2.47098,2.46791,2.47078,7380000.0
2007-11-28 00:44:00,2.46599,2.47063,2.46599,2.46958,7380000.0
2007-11-28 00:45:00,2.46974,2.47077,2.46526,2.46746,5250000.0
2007-11-28 00:46:00,2.46535,2.4711,2.46535,2.47091,6750000.0
2007-11-28 00:47:00,2.46999,2.47093,2.46675,2.47093,5250000.0
2007-11-28 00:48:00,2.46509,2.47031,2.46509,2.47001,5260000.0
2007-11-28 00:49:00,2.46964,2.47064,2.46731,2.46845,7130000.0
2007-11-28 00:50:00,2.46823,2.47038,2.46777,2.46777,7750000.0
2007-11-28 00:51:00,2.4708,2.47119,2.46717,2.4691,9630000.0
2007-11-28 00:52:00,2.4699,2.47059,2.46812,2.46838,8000000.0
2007-11-28 00:54:00,2.47088,2.47088,2.46684,2.46684,7750000.0
2007-11-28 00:55:00,2.46765,2.47086,2.46765,2.47041,7250000.0
2007-11-28 00:56:00,2.46967,2.46984,2.46612,2.46952,9000000.0
2007-11-28 00:57:00,2.46963,2.47018,2.46703,2.46867,6250000.0
2007-11-28 00:58:00,2.46879,2.47115,2.46716,2.46969,17130000.0
2007-11-28 00:59:00,2.46936,2.46996,2.46586,2.46902,5250000.0
2007-11-28 01:00:00,2.46892,2.46955,2.46502,2.46955,10750000.0
2007-11-28 01:01:00,2.46877,2.46949,2.4679,2.46869,5750000.0
2007-11-28 01:02:00,2.46913,2.47117,2.46833,2.46878,12000000.0
2007-11-28 01:03:00,2.46804,2.47062,2.46804,2.46903,10500000.0
2007-11-28 01:04:00,2.46674,2.47097,2.46564,2.46986,5250000.0
2007-11-28 01:05:00,2.46932,2.47138,2.46802,2.47042,6000000.0
2007-11-28 01:06:00,2.47056,2.4708,2.46944,2.47029,7750000.0
2007-11-28 01:07:00,2.46869,2.47006,2.46661,2.46661,10000000.0
2007-11-28 01:08:00,2.47101,2.47101,2.46658,2.47091,7500000.0
2007-11-28 01:09:00,2.46851,2.46939,2.46432,2.46869,8500000.0
2007-11-28 01:10:00,2.46911,2.46911,2.46802,2.46888,5750000.0
2007-11-28 01:11:00,2.46782,2.46953,2.46197,2.46743,14500000.0
2007-11-28 01:12:00,2.46862,2.46893,2.46503,2.46725,8250000.0
2007-11-28 01:13:00,2.46798,2.4694,2.46583,2.46583,6000000.0
2007-11-28 01:14:00,2.46792,2.46792,2.4644,2.4644,6000000.0
2007-11-28 01:15:00,2.46676,2.47029,2.46676,2.46995,8130000.0
2007-11-28 01:16:00,2.46933,2.46987,2.46426,2.46987,8750000.0
2007-11-28 01:17:00,2.46691,2.4693,2.46355,2.4693,6250000.0
2007-11-28 01:18:00,2.46496,2.47153,2.46496,2.46736,11630000.0
2007-11-28 01:19:00,2.47012,2.47012,2.4664,2.46692,6750000.0
2007-11-28 01:20:00,2.46935,2.46946,2.46369,2.46727,7000000.0
2007-11-28 01:21:00,2.46859,2.46859,2.46267,2.46812,12750000.0
2007-11-28 01:22:00,2.46785,2.46906,2.4659,2.46838,6250000.0
2007-11-28 01:23:00,2.46666,2.47019,2.46624,2.46877,10500000.0
2007-11-28 01:24:00,2.47002,2.47042,2.46817,2.4699,7000000.0
2007-11-28 01:25:00,2.46455,2.4683,2.46455,2.46649,6500000.0
2007-11-28 01:26:00,2.46641,2.46816,2.46192,2.46192,7500000.0
2007-11-28 01:27:00,2.46843,2.46988,2.46587,2.46988,7750000.0
2007-11-28 01:28:00,2.46507,2.46872,2.46507,2.46736,5250000.0
2007-11-28 01:29:00,2.46986,2.46986,2.46724,2.46908,8500000.0
2007-11-28 01:30:00,2.46684,2.46882,2.46673,2.46673,4500000.0
2007-11-28 01:31:00,2.46958,2.46958,2.46281,2.46822,7000000.0
2007-11-28 01:32:00,2.4668,2.46891,2.4622,2.46633,12750000.0
2007-11-28 01:33:00,2.46839,2.46839,2.46357,2.4652,3750000.0
2007-11-28 01:34:00,2.46285,2.46856,2.46278,2.46411,6000000.0
2007-11-28 01:35:00,2.46665,2.46882,2.46424,2.4682,10500000.0
2007-11-28 01:36:00,2.46603,2.46841,2.46603,2.46618,8500000.0
2007-11-28 01:37:00,2.46926,2.46926,2.46718,2.46897,8000000.0
2007-11-28 01:38:00,2.46792,2.46798,2.46571,2.4672,7750000.0
2007-11-28 01:39:00,2.46914,2.46914,2.46364,2.46781,5250000.0
2007-11-28 01:40:00,2.46955,2.47033,2.46652,2.47033,5500000.0
2007-11-28 01:41:00,2.46736,2.46796,2.46177,2.46177,7500000.0
2007-11-28 01:42:00,2.46908,2.47471,2.46426,2.47189,7000000.0
2007-11-28 01:43:00,2.4691,2.47222,2.46489,2.46608,5500000.0
2007-11-28 01:44:00,2.46853,2.47123,2.46782,2.46806,8500000.0
2007-11-28 01:45:00,2.46921,2.47571,2.46815,2.47249,11000000.0
2007-11-28 01:46:00,2.46869,2.47213,2.46617,2.46921,8750000.0
2007-11-28 01:47:00,2.47017,2.47282,2.46783,2.47221,10500000.0
2007-11-28 01:48:00,2.46451,2.47375,2.46451,2.47221,7500000.0
2007-11-28 01:49:00,2.46906,2.47089,2.46453,2.46453,4630000.0
2007-11-28 01:50:00,2.46716,2.47501,2.46716,2.47501,8250000.0
2007-11-28 01:51:00,2.46916,2.47187,2.46631,2.46631,6000000.0
2007-11-28 01:52:00,2.46853,2.47097,2.46621,2.46664,8000000.0
2007-11-28 01:53:00,2.46427,2.47404,2.46427,2.46678,11630000.0
2007-11-28 01:54:00,2.46785,2.46861,2.4654,2.46861,5250000.0
2007-11-28 01:55:00,2.47538,2.47538,2.46675,2.46847,22130000.0
2007-11-28 01:56:00,2.46779,2.47517,2.46779,2.47295,13000000.0
2007-11-28 01:57:00,2.46488,2.46976,2.46488,2.46955,8750000.0
2007-11-28 01:58:00,2.47486,2.47486,2.46878,2.47176,10750000.0
2007-11-28 02:00:00,2.46768,2.47167,2.46628,2.46963,7750000.0
2007-11-28 02:01:00,2.46769,2.47104,2.4676,2.46892,8750000.0
2007-11-28 02:02:00,2.47017,2.4715,2.46801,2.4691,8500000.0
2007-11-28 02:03:00,2.46627,2.46931,2.46518,2.4685,6000000.0
2007-11-28 02:04:00,2.46792,2.46919,2.46459,2.46919,10250000.0
2007-11-28 02:05:00,2.46613,2.47126,2.46599,2.4686,12500000.0
2007-11-28 02:06:00,2.46798,2.47098,2.46726,2.46841,6380000.0
2007-11-28 02:07:00,2.47227,2.47227,2.46533,2.46533,9750000.0
2007-11-28 02:08:00,2.47188,2.47188,2.4653,2.46701,6500000.0
2007-11-28 02:09:00,2.46623,2.46853,2.4643,2.46853,6250000.0
2007-11-28 02:10:00,2.46684,2.46819,2.46454,2.46797,5250000.0
2007-11-28 02:11:00,2.4686,2.4686,2.46226,2.46558,6000000.0
2007-11-28 02:12:00,2.46693,2.46923,2.46519,2.46741,10250000.0
2007-11-28 02:13:00,2.46611,2.47184,2.4651,2.4651,13000000.0
2007-11-28 02:14:00,2.46735,2.47161,2.46679,2.46809,8750000.0
2007-11-28 02:15:00,2.46852,2.46917,2.46773,2.46773,5250000.0
2007-11-28 02:16:00,2.46962,2.46962,2.46962,2.46962,750000.0
2007-11-28 02:17:00,2.4669,2.46764,2.46266,2.46266,4250000.0
2007-11-28 02:18:00,2.46398,2.46887,2.46398,2.46699,5750000.0
2007-11-28 02:19:00,2.46914,2.46914,2.46595,2.46628,3750000.0
2007-11-28 02:20:00,2.46842,2.46996,2.46585,2.46992,5250000.0
2007-11-28 02:22:00,2.46941,2.47028,2.4655,2.46863,8500000.0
2007-11-28 02:23:00,2.46717,2.47011,2.46475,2.46649,5250000.0
2007-11-28 02:24:00,2.46966,2.4705,2.46665,2.46853,9130000.0
2007-11-28 02:25:00,2.46804,2.4702,2.46389,2.46699,12500000.0
2007-11-28 02:26:00,2.46799,2.46999,2.46558,2.46636,8630000.0
2007-11-28 02:27:00,2.46831,2.4704,2.46421,2.46642,10250000.0
2007-11-28 02:28:00,2.46624,2.47168,2.46377,2.46766,13000000.0
2007-11-28 02:29:00,2.46497,2.471,2.46497,2.46535,7750000.0
2007-11-28 02:30:00,2.46634,2.4709,2.46627,2.46659,10000000.0
2007-11-28 02:31:00,2.46598,2.46815,2.46598,2.46631,6250000.0
2007-11-28 02:32:00,2.47062,2.47107,2.46277,2.46356,9010000.0
2007-11-28 02:33:00,2.46655,2.47042,2.4661,2.46792,7500000.0
2007-11-28 02:34:00,2.46372,2.47175,2.46372,2.46762,10000000.0
2007-11-28 02:35:00,2.46645,2.47035,2.4637,2.46688,11250000.0
2007-11-28 02:36:00,2.469,2.469,2.46273,2.46674,14250000.0
2007-11-28 02:37:00,2.46427,2.47112,2.46321,2.46321,14000000.0
2007-11-28 02:38:00,2.46866,2.47135,2.46565,2.46565,8130000.0
2007-11-28 02:39:00,2.46717,2.46717,2.46352,2.46511,4250000.0
2007-11-28 02:40:00,2.46681,2.4687,2.46571,2.46684,6000000.0
2007-11-28 02:41:00,2.46849,2.47041,2.46313,2.46833,9630000.0
2007-11-28 02:42:00,2.46756,2.47255,2.4661,2.47255,9250000.0
2007-11-28 02:43:00,2.46681,2.47098,2.46638,2.46754,6630000.0
2007-11-28 02:44:00,2.46888,2.4694,2.46477,2.4694,9380000.0
2007-11-28 02:45:00,2.46995,2.47165,2.46434,2.47165,8750000.0
2007-11-28 02:46:00,2.46691,2.46871,2.46534,2.4672,4250000.0
2007-11-28 02:47:00,2.46851,2.47249,2.46738,2.46738,7380000.0
2007-11-28 02:48:00,2.46754,2.47125,2.46715,2.47004,6880000.0
2007-11-28 02:49:00,2.46767,2.46962,2.46577,2.46962,4000000.0
2007-11-28 02:50:00,2.46632,2.46903,2.46632,2.46687,12000000.0
2007-11-28 02:51:00,2.46962,2.46962,2.46708,2.46917,5750000.0
2007-11-28 02:52:00,2.46454,2.47113,2.46454,2.47018,8500000.0
2007-11-28 02:53:00,2.47282,2.47337,2.46894,2.47337,8750000.0
2007-11-28 02:54:00,2.47102,2.4721,2.46984,2.47136,14500000.0
2007-11-28 02:55:00,2.47138,2.4733,2.46565,2.47201,13500000.0
2007-11-28 02:56:00,2.46789,2.47085,2.46789,2.46871,5750000.0
2007-11-28 02:57:00,2.46712,2.46931,2.466,2.46848,6000000.0
2007-11-28 02:58:00,2.47035,2.47242,2.46794,2.46794,9250000.0
2007-11-28 02:59:00,2.46821,2.47469,2.46666,2.46666,8750000.0
2007-11-28 03:00:00,2.46848,2.4729,2.46805,2.46805,8880000.0
2007-11-28 03:01:00,2.46835,2.47412,2.46821,2.47126,9500000.0
2007-11-28 03:02:00,2.4718,2.47441,2.46893,2.46893,7500000.0
2007-11-28 03:03:00,2.46883,2.47033,2.46816,2.46956,6750000.0
2007-11-28 03:04:00,2.46842,2.47454,2.46842,2.46966,7500000.0
2007-11-28 03:05:00,2.46941,2.47009,2.46786,2.46992,9500000.0
2007-11-28 03:06:00,2.46849,2.47118,2.46555,2.47118,20140000.0
2007-11-28 03:07:00,2.46741,2.47498,2.46741,2.46759,8130000.0
2007-11-28 03:08:00,2.47057,2.47057,2.46508,2.46508,12500000.0
2007-11-28 03:09:00,2.47532,2.47532,2.46633,2.46857,5250000.0
2007-11-28 03:10:00,2.4689,2.47582,2.46814,2.46814,7750000.0
2007-11-28 03:11:00,2.46883,2.46883,2.46394,2.46394,7000000.0
2007-11-28 03:12:00,2.46745,2.47099,2.46632,2.47061,7750000.0
2007-11-28 03:13:00,2.4681,2.47136,2.46803,2.46866,11750000.0
2007-11-28 03:14:00,2.46909,2.47119,2.46646,2.47015,12130000.0
2007-11-28 03:15:00,2.47095,2.47095,2.46505,2.46505,5750000.0
2007-11-28 03:16:00,2.46952,2.47052,2.46663,2.46663,6750000.0
2007-11-28 03:17:00,2.47038,2.47107,2.46744,2.47093,7250000.0
2007-11-28 03:18:00,2.46903,2.47025,2.46599,2.46599,7630000.0
2007-11-28 03:19:00,2.46889,2.46889,2.46539,2.46886,7750000.0
2007-11-28 03:20:00,2.46889,2.47,2.46569,2.46609,4250000.0
2007-11-28 03:21:00,2.46891,2.47068,2.46733,2.47053,10880000.0
2007-11-28 03:22:00,2.46815,2.4705,2.46786,2.47035,7510000.0
2007-11-28 03:23:00,2.47052,2.47234,2.46754,2.47136,12630000.0
2007-11-28 03:24:00,2.47007,2.47097,2.46709,2.46876,5750000.0
2007-11-28 03:25:00,2.47089,2.4711,2.46431,2.46829,6130000.0
2007-11-28 03:26:00,2.47062,2.47062,2.46678,2.46678,6000000.0
2007-11-28 03:27:00,2.46908,2.47189,2.46607,2.47189,11130000.0
2007-11-28 03:28:00,2.4711,2.47178,2.46711,2.46851,8880000.0
2007-11-28 03:29:00,2.47114,2.47206,2.46616,2.47154,11250000.0
2007-11-28 03:30:00,2.47284,2.47284,2.46638,2.46972,10500000.0
2007-11-28 03:31:00,2.47067,2.47301,2.46663,2.46697,8130000.0
2007-11-28 03:32:00,2.46999,2.47222,2.46735,2.47222,12000000.0
2007-11-28 03:33:00,2.47136,2.47191,2.46675,2.46675,6500000.0
2007-11-28 03:34:00,2.46755,2.47191,2.46755,2.47016,7500000.0
2007-11-28 03:35:00,2.47299,2.47299,2.46978,2.47042,7000000.0
2007-11-28 03:36:00,2.47068,2.47264,2.46852,2.46916,8500000.0
2007-11-28 03:37:00,2.47086,2.47188,2.46969,2.46969,8000000.0
2007-11-28 03:38:00,2.47073,2.47199,2.46767,2.46932,5500000.0
2007-11-28 03:39:00,2.47125,2.47195,2.46708,2.47195,4750000.0
2007-11-28 03:40:00,2.46831,2.4716,2.46831,2.471,6380000.0
2007-11-28 03:41:00,2.47239,2.47239,2.46839,2.47004,8000000.0
2007-11-28 03:42:00,2.4719,2.4725,2.46829,2.4725,6630000.0
2007-11-28 03:43:00,2.4674,2.47216,2.46662,2.46662,6750000.0
2007-11-28 03:44:00,2.46938,2.47171,2.46938,2.46997,5750000.0
2007-11-28 03:45:00,2.47117,2.47389,2.46969,2.47346,9500000.0
2007-11-28 03:46:00,2.4721,2.47355,2.46888,2.47308,11500000.0
2007-11-28 03:47:00,2.47329,2.47329,2.46808,2.47329,11000000.0
2007-11-28 03:48:00,2.47257,2.47257,2.46705,2.46787,20500000.0
2007-11-28 03:49:00,2.472,2.47224,2.4673,2.47011,15250000.0
2007-11-28 03:50:00,2.47128,2.47215,2.46929,2.46929,6630000.0
2007-11-28 03:51:00,2.4732,2.4732,2.46911,2.4702,8250000.0
2007-11-28 03:52:00,2.47265,2.47316,2.47024,2.47177,6130000.0
2007-11-28 03:53:00,2.47092,2.47446,2.46905,2.47249,19250000.0
2007-11-28 03:54:00,2.46767,2.47201,2.46767,2.47186,10130000.0
2007-11-28 03:55:00,2.47149,2.47205,2.46889,2.4705,13000000.0
2007-11-28 03:56:00,2.47127,2.47158,2.46724,2.46724,8880000.0
2007-11-28 03:57:00,2.47132,2.47265,2.47044,2.47197,11250000.0
2007-11-28 03:58:00,2.47162,2.4719,2.46854,2.4719,7750000.0
2007-11-28 03:59:00,2.47236,2.47312,2.47095,2.47293,8500000.0
2007-11-28 04:00:00,2.47254,2.47277,2.46982,2.46982,8130000.0
2007-11-28 04:01:00,2.46971,2.47191,2.46672,2.47191,7500000.0
2007-11-28 04:02:00,2.47112,2.47314,2.46817,2.47053,14500000.0
2007-11-28 04:03:00,2.47218,2.47323,2.4696,2.47323,8500000.0
2007-11-28 04:04:00,2.47246,2.47299,2.4706,2.47076,9250000.0
2007-11-28 04:05:00,2.47053,2.47279,2.4696,2.4723,10500000.0
2007-11-28 04:06:00,2.47199,2.47245,2.46665,2.47078,9750000.0
2007-11-28 04:07:00,2.46761,2.47207,2.46761,2.4702,6750000.0
2007-11-28 04:08:00,2.47047,2.47227,2.46761,2.47204,7880000.0
2007-11-28 04:09:00,2.47094,2.47164,2.46581,2.47138,12130000.0
2007-11-28 04:10:00,2.46722,2.47185,2.46722,2.47073,8510000.0
2007-11-28 04:11:00,2.47205,2.4721,2.46913,2.46997,6000000.0
2007-11-28 04:12:00,2.47074,2.47247,2.46846,2.47148,9130000.0
2007-11-28 04:13:00,2.47132,2.47238,2.47055,2.47055,6750000.0
2007-11-28 04:14:00,2.47202,2.47202,2.46863,2.47129,7500000.0
2007-11-28 04:15:00,2.46796,2.47195,2.46796,2.46927,8000000.0
2007-11-28 04:16:00,2.47174,2.47174,2.46856,2.4701,6500000.0
2007-11-28 04:17:00,2.47092,2.4717,2.4666,2.47103,9380000.0
2007-11-28 04:18:00,2.47051,2.47147,2.46851,2.47147,9130000.0
2007-11-28 04:19:00,2.47077,2.4723,2.47006,2.4703,5250000.0
2007-11-28 04:20:00,2.46823,2.47213,2.46823,2.46869,6380000.0
2007-11-28 04:21:00,2.47277,2.47277,2.46833,2.46938,13130000.0
2007-11-28 04:22:00,2.47222,2.47273,2.47107,2.47107,7000000.0
2007-11-28 04:24:00,2.47158,2.47262,2.47117,2.47196,3750000.0
2007-11-28 04:25:00,2.47202,2.4724,2.46792,2.4724,7000000.0
2007-11-28 04:27:00,2.47221,2.47221,2.47221,2.47221,750000.0
2007-11-28 04:29:00,2.47209,2.47431,2.47003,2.47053,8380000.0
2007-11-28 04:30:00,2.47066,2.47308,2.46902,2.46952,11500000.0
2007-11-28 04:31:00,2.47024,2.47247,2.46806,2.47247,6000000.0
2007-11-28 04:32:00,2.4683,2.47253,2.4683,2.47167,8000000.0
2007-11-28 04:33:00,2.46833,2.47267,2.46833,2.47181,8000000.0
2007-11-28 04:34:00,2.46844,2.47354,2.46844,2.4696,8250000.0
2007-11-28 04:35:00,2.46951,2.47507,2.46951,2.47507,6500000.0
2007-11-28 04:36:00,2.47383,2.47383,2.4679,2.47214,10750000.0
2007-11-28 04:37:00,2.47182,2.47376,2.4711,2.47376,9250000.0
2007-11-28 04:38:00,2.47391,2.47445,2.47196,2.47196,5000000.0
2007-11-28 04:39:00,2.47339,2.47389,2.47092,2.47387,10750000.0
2007-11-28 04:40:00,2.47252,2.47317,2.47152,2.47306,8250000.0
2007-11-28 04:41:00,2.47091,2.47285,2.47043,2.47279,8250000.0
2007-11-28 04:42:00,2.47378,2.47378,2.46972,2.4729,10750000.0
2007-11-28 04:43:00,2.4727,2.47313,2.46964,2.47312,7250000.0
2007-11-28 04:44:00,2.47258,2.47428,2.46865,2.46865,13000000.0
2007-11-28 04:45:00,2.47291,2.47462,2.47057,2.47397,6500000.0
2007-11-28 04:46:00,2.47353,2.47373,2.47022,2.47349,5880000.0
2007-11-28 04:47:00,2.46838,2.47396,2.46806,2.47292,7630000.0
2007-11-28 04:48:00,2.47217,2.47405,2.47178,2.47333,6750000.0
2007-11-28 04:49:00,2.47053,2.47407,2.47051,2.47407,8000000.0
2007-11-28 04:50:00,2.47344,2.47381,2.47091,2.47203,8250000.0
2007-11-28 04:51:00,2.47449,2.47469,2.46934,2.47406,7750000.0
2007-11-28 04:52:00,2.47209,2.47388,2.46995,2.47211,8000000.0
2007-11-28 04:53:00,2.4722,2.47429,2.4722,2.47243,8750000.0
2007-11-28 04:54:00,2.4731,2.47484,2.47134,2.47484,7250000.0
2007-11-28 04:55:00,2.47379,2.47464,2.47094,2.47374,6500000.0
2007-11-28 04:56:00,2.4717,2.47465,2.47027,2.47321,7500000.0
2007-11-28 04:57:00,2.47279,2.47309,2.46878,2.47151,6380000.0
2007-11-28 04:58:00,2.47417,2.47417,2.47201,2.47201,8380000.0
2007-11-28 04:59:00,2.47488,2.47488,2.47078,2.47213,6750000.0
2007-11-28 05:00:00,2.4718,2.47477,2.4718,2.47477,6500000.0
2007-11-28 05:01:00,2.47481,2.47533,2.46934,2.47131,5250000.0
2007-11-28 05:02:00,2.47382,2.47417,2.4708,2.4708,9000000.0
2007-11-28 05:03:00,2.47321,2.47398,2.46867,2.47182,5250000.0
2007-11-28 05:04:00,2.47096,2.47364,2.47089,2.47317,8000000.0
2007-11-28 05:05:00,2.47337,2.47445,2.47091,2.47405,7250000.0
2007-11-28 05:06:00,2.4718,2.4739,2.47094,2.47369,7880000.0
2007-11-28 05:07:00,2.47328,2.474,2.4696,2.47001,6630000.0
2007-11-28 05:08:00,2.4732,2.47474,2.46938,2.47019,10380000.0
2007-11-28 05:09:00,2.47382,2.47382,2.46936,2.47376,12250000.0
2007-11-28 05:10:00,2.46881,2.47393,2.46881,2.47393,6250000.0
2007-11-28 05:11:00,2.47183,2.4738,2.47039,2.47083,7630000.0
2007-11-28 05:12:00,2.47257,2.47257,2.46904,2.47247,7000000.0
2007-11-28 05:13:00,2.47379,2.47432,2.46947,2.47089,6750000.0
2007-11-28 05:14:00,2.47301,2.47306,2.46946,2.47306,9500000.0
2007-11-28 05:15:00,2.47335,2.47335,2.4671,2.47313,10000000.0
2007-11-28 05:16:00,2.47357,2.47399,2.46793,2.46889,7500000.0
2007-11-28 05:17:00,2.46952,2.47423,2.46952,2.47336,9500000.0
2007-11-28 05:18:00,2.4728,2.47293,2.47083,2.47285,5250000.0
2007-11-28 05:19:00,2.47166,2.47257,2.46992,2.47071,4880000.0
2007-11-28 05:20:00,2.46882,2.47326,2.46882,2.47102,6250000.0
2007-11-28 05:21:00,2.47051,2.47273,2.47037,2.47105,7130000.0
2007-11-28 05:22:00,2.47009,2.47267,2.4693,2.46938,8630000.0
2007-11-28 05:23:00,2.47097,2.47295,2.46848,2.47175,8500000.0
2007-11-28 05:24:00,2.47023,2.47264,2.4672,2.4672,5250000.0
2007-11-28 05:25:00,2.47072,2.47317,2.4684,2.47075,7380000.0
2007-11-28 05:26:00,2.46753,2.47471,2.46753,2.47357,12000000.0
2007-11-28 05:27:00,2.47226,2.47226,2.46956,2.46956,8750000.0
2007-11-28 05:28:00,2.47192,2.47231,2.46788,2.46993,5750000.0
2007-11-28 05:29:00,2.47234,2.47363,2.46965,2.47195,7130000.0
2007-11-28 05:30:00,2.46974,2.47185,2.46974,2.4713,5500000.0
2007-11-28 05:31:00,2.46913,2.4719,2.46794,2.47048,9250000.0
2007-11-28 05:32:00,2.46983,2.47263,2.46835,2.47036,7500000.0
2007-11-28 05:33:00,2.46934,2.47287,2.46792,2.46792,7750000.0
2007-11-28 05:34:00,2.47062,2.47287,2.46859,2.47274,8500000.0
2007-11-28 05:35:00,2.47199,2.47272,2.46746,2.46894,5630000.0
2007-11-28 05:36:00,2.47031,2.47153,2.46901,2.47153,7880000.0
2007-11-28 05:37:00,2.47034,2.47184,2.46774,2.47035,7000000.0
2007-11-28 05:38:00,2.47392,2.47392,2.46968,2.47123,5500000.0
2007-11-28 05:39:00,2.46746,2.47163,2.46746,2.47101,7250000.0
2007-11-28 05:40:00,2.47177,2.47314,2.4698,2.4698,5500000.0
2007-11-28 05:41:00,2.47287,2.47287,2.47002,2.47154,6250000.0
2007-11-28 05:42:00,2.47138,2.47516,2.46697,2.47516,8130000.0
2007-11-28 05:43:00,2.4719,2.47225,2.4692,2.47078,6750000.0
2007-11-28 05:44:00,2.47211,2.47426,2.46884,2.47246,13500000.0
2007-11-28 05:45:00,2.46973,2.47145,2.46931,2.46931,7500000.0
2007-11-28 05:46:00,2.47389,2.47389,2.46589,2.47107,8500000.0
2007-11-28 05:47:00,2.47063,2.47345,2.46898,2.47124,5500000.0
2007-11-28 05:48:00,2.47078,2.4729,2.46923,2.46923,8000000.0
2007-11-28 05:49:00,2.46912,2.47357,2.46912,2.47215,6750000.0
2007-11-28 05:50:00,2.46904,2.47391,2.46904,2.47171,9750000.0
2007-11-28 05:51:00,2.47112,2.47342,2.46686,2.47324,6630000.0
2007-11-28 05:52:00,2.46908,2.4725,2.46766,2.47058,10250000.0
2007-11-28 05:53:00,2.47273,2.47273,2.46838,2.47252,7760000.0
2007-11-28 05:54:00,2.46817,2.47257,2.46817,2.47155,7750000.0
2007-11-28 05:55:00,2.46976,2.473,2.46799,2.47015,7250000.0
2007-11-28 05:56:00,2.4732,2.47388,2.46882,2.47089,7380000.0
2007-11-28 05:57:00,2.47012,2.4736,2.46746,2.4717,7000000.0
2007-11-28 05:58:00,2.47205,2.47386,2.46996,2.47386,7130000.0
2007-11-28 05:59:00,2.47044,2.47268,2.46954,2.47083,5250000.0
2007-11-28 06:00:00,2.47427,2.47427,2.46952,2.46952,8380000.0
2007-11-28 06:01:00,2.47313,2.47341,2.46824,2.4722,5750000.0
2007-11-28 06:02:00,2.47134,2.47386,2.47039,2.47129,9750000.0
2007-11-28 06:03:00,2.47273,2.47352,2.46853,2.4731,5500000.0
2007-11-28 06:04:00,2.46877,2.47189,2.46777,2.46777,9000000.0
2007-11-28 06:05:00,2.47383,2.47418,2.47121,2.47329,8750000.0
2007-11-28 06:06:00,2.47048,2.47425,2.47048,2.47395,7380000.0
2007-11-28 06:07:00,2.46938,2.47113,2.4669,2.46912,5500000.0
2007-11-28 06:08:00,2.46945,2.473,2.46945,2.4722,7630000.0
2007-11-28 06:09:00,2.46922,2.47362,2.46922,2.47219,8880000.0
2007-11-28 06:10:00,2.47228,2.47562,2.47228,2.47463,5500000.0
2007-11-28 06:11:00,2.47368,2.47412,2.47009,2.47247,7760000.0
2007-11-28 06:12:00,2.47268,2.47293,2.4707,2.47275,7880000.0
2007-11-28 06:13:00,2.47344,2.47422,2.46832,2.46856,6380000.0
2007-11-28 06:14:00,2.4698,2.47435,2.4698,2.47435,13250000.0
2007-11-28 06:16:00,2.47398,2.47398,2.47114,2.47286,6250000.0
2007-11-28 06:17:00,2.47113,2.47245,2.47086,2.47221,7500000.0
2007-11-28 06:18:00,2.46946,2.47183,2.46784,2.46854,7500000.0
2007-11-28 06:19:00,2.47222,2.47357,2.47086,2.47086,8000000.0
2007-11-28 06:20:00,2.46966,2.4722,2.46965,2.47207,7000000.0
2007-11-28 06:21:00,2.47291,2.4748,2.47171,2.47177,13500000.0
2007-11-28 06:22:00,2.47127,2.47389,2.47025,2.47364,7500000.0
2007-11-28 06:23:00,2.47281,2.47337,2.47087,2.47247,9000000.0
2007-11-28 06:24:00,2.4726,2.47386,2.46745,2.46745,7250000.0
2007-11-28 06:25:00,2.47106,2.47332,2.47027,2.47104,9000000.0
2007-11-28 06:26:00,2.47245,2.47505,2.47104,2.47104,8500000.0
2007-11-28 06:27:00,2.47316,2.47465,2.47121,2.47326,8250000.0
2007-11-28 06:28:00,2.47072,2.47326,2.46935,2.47069,10250000.0
2007-11-28 06:29:00,2.47034,2.47334,2.4666,2.47289,9000000.0
2007-11-28 06:30:00,2.47238,2.47425,2.46793,2.47385,9750000.0
2007-11-28 06:31:00,2.47392,2.47435,2.46894,2.47145,6250000.0
2007-11-28 06:32:00,2.4716,2.47451,2.47108,2.47258,6500000.0
2007-11-28 06:33:00,2.47116,2.47381,2.46852,2.4696,9000000.0
2007-11-28 06:34:00,2.47202,2.474,2.46982,2.47254,10750000.0
2007-11-28 06:35:00,2.46925,2.47478,2.46925,2.47324,7750000.0
2007-11-28 06:36:00,2.47136,2.47304,2.46884,2.47212,7000000.0
2007-11-28 06:37:00,2.47287,2.47473,2.4674,2.47229,8750000.0
2007-11-28 06:38:00,2.46942,2.47427,2.46942,2.47383,11000000.0
2007-11-28 06:39:00,2.47415,2.47446,2.46953,2.47416,10500000.0
2007-11-28 06:40:00,2.47226,2.47382,2.46991,2.47175,5500000.0
2007-11-28 06:41:00,2.47225,2.47225,2.46984,2.47109,6750000.0
2007-11-28 06:42:00,2.47401,2.47401,2.47304,2.47304,1880000.0
2007-11-28 06:43:00,2.46807,2.47384,2.46807,2.47272,6630000.0
2007-11-28 06:44:00,2.47301,2.47301,2.46778,2.4707,8500000.0
2007-11-28 06:45:00,2.46784,2.47449,2.46784,2.47308,9250000.0
2007-11-28 06:46:00,2.4715,2.47479,2.46918,2.47479,11250000.0
2007-11-28 06:47:00,2.46988,2.47352,2.46934,2.47205,7500000.0
2007-11-28 06:48:00,2.47387,2.47418,2.4704,2.47136,6750000.0
2007-11-28 06:49:00,2.4679,2.47373,2.4679,2.47366,7500000.0
2007-11-28 06:50:00,2.47275,2.47382,2.47033,2.47033,13250000.0
2007-11-28 06:51:00,2.4718,2.47263,2.46975,2.47101,13000000.0
2007-11-28 06:52:00,2.47187,2.47307,2.46982,2.47044,14750000.0
2007-11-28 06:53:00,2.46869,2.47363,2.4685,2.47363,11250000.0
2007-11-28 06:54:00,2.47121,2.47317,2.46849,2.47174,7500000.0
2007-11-28 06:55:00,2.47473,2.47473,2.46946,2.47247,15500000.0
2007-11-28 06:56:00,2.47113,2.47342,2.4711,2.47219,11750000.0
2007-11-28 06:57:00,2.46928,2.47338,2.46928,2.4698,11630000.0
2007-11-28 06:58:00,2.47237,2.47333,2.47202,2.47333,7750000.0
2007-11-28 06:59:00,2.47094,2.47346,2.4686,2.4715,8500000.0
2007-11-28 07:00:00,2.47089,2.47309,2.4666,2.47159,13500000.0
2007-11-28 07:01:00,2.46987,2.47375,2.46833,2.471,6000000.0
2007-11-28 07:02:00,2.47244,2.47244,2.46725,2.47101,10250000.0
2007-11-28 07:03:00,2.4723,2.4727,2.46683,2.46683,5750000.0
2007-11-28 07:04:00,2.47349,2.47349,2.46723,2.46923,13250000.0
2007-11-28 07:05:00,2.472,2.47265,2.46769,2.46769,9000000.0
2007-11-28 07:06:00,2.47123,2.4725,2.46886,2.47024,7380000.0
2007-11-28 07:07:00,2.4719,2.47287,2.46733,2.47106,8750000.0
2007-11-28 07:08:00,2.47236,2.47261,2.46971,2.472,5250000.0
2007-11-28 07:09:00,2.47266,2.47266,2.46872,2.47093,11250000.0
2007-11-28 07:10:00,2.47088,2.47239,2.46842,2.46887,10000000.0
2007-11-28 07:11:00,2.47409,2.47409,2.46973,2.46993,8250000.0
2007-11-28 07:12:00,2.47112,2.47332,2.46943,2.47137,8500000.0
2007-11-28 07:13:00,2.47269,2.47269,2.4668,2.46969,6000000.0
2007-11-28 07:14:00,2.47275,2.47294,2.47149,2.47149,5500000.0
2007-11-28 07:15:00,2.47092,2.47395,2.4676,2.47395,12250000.0
2007-11-28 07:16:00,2.47133,2.47263,2.47096,2.47166,7750000.0
2007-11-28 07:17:00,2.47102,2.4741,2.47056,2.47281,9000000.0
2007-11-28 07:18:00,2.47103,2.4716,2.46816,2.46982,6500000.0
2007-11-28 07:19:00,2.47381,2.47381,2.46652,2.46999,13000000.0
2007-11-28 07:20:00,2.46714,2.47296,2.46714,2.47104,5500000.0
2007-11-28 07:21:00,2.47138,2.47286,2.46993,2.47064,11750000.0
2007-11-28 07:22:00,2.47219,2.47266,2.46902,2.46902,6880000.0
2007-11-28 07:23:00,2.47246,2.4734,2.47036,2.47317,6250000.0
2007-11-28 07:24:00,2.47139,2.47293,2.47066,2.47095,5500000.0
2007-11-28 07:25:00,2.47519,2.47572,2.47358,2.47358,7750000.0
2007-11-28 07:26:00,2.47068,2.47451,2.46989,2.47263,10000000.0
2007-11-28 07:27:00,2.47462,2.4747,2.4695,2.4711,8500000.0
2007-11-28 07:28:00,2.46871,2.47235,2.46871,2.47179,14000000.0
2007-11-28 07:29:00,2.47218,2.47286,2.46786,2.47111,12500000.0
2007-11-28 07:30:00,2.46771,2.47564,2.46771,2.47144,13000000.0
2007-11-28 07:31:00,2.47075,2.47352,2.46919,2.47176,5250000.0
2007-11-28 07:32:00,2.46911,2.47213,2.46911,2.47075,6500000.0
2007-11-28 07:33:00,2.47165,2.47572,2.471,2.47511,15750000.0
2007-11-28 07:35:00,2.47288,2.47583,2.47288,2.47511,10000000.0
2007-11-28 07:36:00,2.46969,2.47324,2.46827,2.47153,7630000.0
2007-11-28 07:37:00,2.47182,2.47331,2.4712,2.47194,6250000.0
2007-11-28 07:38:00,2.47313,2.47313,2.46867,2.47215,11260000.0
2007-11-28 07:39:00,2.47189,2.47257,2.46718,2.46946,7750000.0
2007-11-28 07:40:00,2.47283,2.47283,2.46963,2.47251,9000000.0
2007-11-28 07:41:00,2.47349,2.47349,2.46888,2.47251,7500000.0
2007-11-28 07:42:00,2.47153,2.47258,2.46814,2.47161,7750000.0
2007-11-28 07:43:00,2.47114,2.47309,2.46828,2.46828,9250000.0
2007-11-28 07:44:00,2.46946,2.47304,2.46946,2.47096,8380000.0
2007-11-28 07:45:00,2.47323,2.47323,2.47034,2.47073,9250000.0
2007-11-28 07:46:00,2.47127,2.47305,2.46992,2.46992,7000000.0
2007-11-28 07:47:00,2.4725,2.4741,2.47062,2.4741,6500000.0
2007-11-28 07:48:00,2.47257,2.47349,2.47144,2.47217,9000000.0
2007-11-28 07:49:00,2.47026,2.47344,2.46928,2.47032,8000000.0
2007-11-28 07:50:00,2.47292,2.47292,2.46791,2.47131,10000000.0
2007-11-28 07:51:00,2.47143,2.47389,2.46673,2.46673,8380000.0
2007-11-28 07:52:00,2.47289,2.4744,2.46978,2.47369,10500000.0
2007-11-28 07:53:00,2.46995,2.4724,2.46772,2.46959,9880000.0
2007-11-28 07:54:00,2.47073,2.47382,2.47066,2.47327,13750000.0
2007-11-28 07:55:00,2.47102,2.47243,2.47102,2.47178,6750000.0
2007-11-28 07:56:00,2.47064,2.47194,2.46856,2.47113,7000000.0
2007-11-28 07:57:00,2.47392,2.47435,2.47135,2.47146,7750000.0
2007-11-28 07:58:00,2.46852,2.47219,2.46852,2.47022,9250000.0
2007-11-28 07:59:00,2.4734,2.47394,2.47193,2.47394,9750000.0
2007-11-28 08:00:00,2.47402,2.47458,2.47018,2.47018,7500000.0
2007-11-28 08:01:00,2.47334,2.47424,2.47123,2.4732,9250000.0
2007-11-28 08:02:00,2.46997,2.47524,2.46997,2.47346,17880000.0
2007-11-28 08:03:00,2.47454,2.47454,2.46898,2.47347,9000000.0
2007-11-28 08:04:00,2.47317,2.47459,2.47199,2.47274,10000000.0
2007-11-28 08:05:00,2.46931,2.47474,2.46931,2.47122,6500000.0
2007-11-28 08:06:00,2.47397,2.47577,2.47183,2.47513,6880000.0
2007-11-28 08:07:00,2.47455,2.47482,2.4709,2.47352,6750000.0
2007-11-28 08:08:00,2.4732,2.47567,2.47176,2.47439,9750000.0
2007-11-28 08:09:00,2.47353,2.47353,2.46827,2.47247,8750000.0
2007-11-28 08:10:00,2.47285,2.47427,2.47257,2.47306,6250000.0
2007-11-28 08:11:00,2.4724,2.47402,2.471,2.47369,8390000.0
2007-11-28 08:12:00,2.47212,2.47315,2.46917,2.46917,10000000.0
2007-11-28 08:13:00,2.4736,2.4736,2.47155,2.47207,6750000.0
2007-11-28 08:14:00,2.47293,2.47454,2.46966,2.47228,12250000.0
2007-11-28 08:15:00,2.47341,2.47377,2.46988,2.47251,13000000.0
2007-11-28 08:16:00,2.47325,2.47449,2.47224,2.47242,6750000.0
2007-11-28 08:17:00,2.47364,2.47479,2.47287,2.47479,7250000.0
2007-11-28 08:18:00,2.47382,2.47515,2.47113,2.47417,6380000.0
2007-11-28 08:19:00,2.47265,2.47401,2.4723,2.47271,7750000.0
2007-11-28 08:20:00,2.47179,2.47395,2.47122,2.47276,5500000.0
2007-11-28 08:21:00,2.47147,2.47428,2.47147,2.47372,6750000.0
2007-11-28 08:22:00,2.47173,2.47399,2.46812,2.47134,9250000.0
2007-11-28 08:23:00,2.47235,2.47265,2.46964,2.46964,5750000.0
2007-11-28 08:24:00,2.47073,2.47221,2.46731,2.47176,9250000.0
2007-11-28 08:25:00,2.47289,2.47406,2.47008,2.47359,11000000.0
2007-11-28 08:26:00,2.47212,2.47493,2.46927,2.47493,10380000.0
2007-11-28 08:27:00,2.47355,2.47429,2.47084,2.47429,8500000.0
2007-11-28 08:28:00,2.47361,2.47406,2.47074,2.47182,6250000.0
2007-11-28 08:29:00,2.47401,2.47401,2.47107,2.47107,5500000.0
2007-11-28 08:30:00,2.47319,2.47412,2.47119,2.47346,14880000.0
2007-11-28 08:31:00,2.47072,2.47448,2.4701,2.47418,7130000.0
2007-11-28 08:32:00,2.47378,2.47378,2.46979,2.46979,9750000.0
2007-11-28 08:33:00,2.47377,2.47477,2.47061,2.47061,5250000.0
2007-11-28 08:34:00,2.47465,2.47465,2.46826,2.4742,5250000.0
2007-11-28 08:35:00,2.47217,2.47409,2.47046,2.47409,5880000.0
2007-11-28 08:36:00,2.47476,2.47476,2.47047,2.47345,16500000.0
2007-11-28 08:37:00,2.47274,2.47313,2.4701,2.47313,8000000.0
2007-11-28 08:38:00,2.47292,2.47405,2.46784,2.47175,9130000.0
2007-11-28 08:39:00,2.47084,2.47376,2.47072,2.47376,10500000.0
2007-11-28 08:40:00,2.46795,2.47305,2.46795,2.47227,8500000.0
2007-11-28 08:41:00,2.46884,2.4748,2.46884,2.47356,11630000.0
2007-11-28 08:42:00,2.47018,2.47278,2.46876,2.47106,9000000.0
2007-11-28 08:43:00,2.46834,2.47401,2.46647,2.47401,13750000.0
2007-11-28 08:44:00,2.46894,2.47609,2.46757,2.47433,12010000.0
2007-11-28 08:45:00,2.47105,2.47394,2.47045,2.47045,7630000.0
2007-11-28 08:46:00,2.47425,2.47456,2.47201,2.47456,5500000.0
2007-11-28 08:47:00,2.47282,2.47282,2.47038,2.47133,6500000.0
2007-11-28 08:48:00,2.4717,2.47362,2.4705,2.47102,13130000.0
2007-11-28 08:49:00,2.47128,2.47289,2.46876,2.47281,5750000.0
2007-11-28 08:50:00,2.47263,2.47382,2.47207,2.47382,6880000.0
2007-11-28 08:51:00,2.47143,2.47345,2.47014,2.47111,8500000.0
2007-11-28 08:52:00,2.47009,2.47516,2.47009,2.47194,8250000.0
2007-11-28 08:53:00,2.47374,2.47462,2.46937,2.46937,10380000.0
2007-11-28 08:54:00,2.47396,2.47428,2.47093,2.473,7000000.0
2007-11-28 08:55:00,2.47299,2.47566,2.47149,2.47455,5630000.0
2007-11-28 08:56:00,2.47319,2.47396,2.47024,2.47134,9380000.0
2007-11-28 08:57:00,2.47002,2.47572,2.46944,2.47534,11630000.0
2007-11-28 08:58:00,2.47238,2.47473,2.47091,2.47354,8500000.0
2007-11-28 08:59:00,2.47495,2.47495,2.47042,2.47407,14880000.0
2007-11-28 09:00:00,2.47559,2.47559,2.47113,2.47288,8000000.0
2007-11-28 09:01:00,2.47294,2.47457,2.46983,2.47016,12000000.0
2007-11-28 09:02:00,2.47271,2.47662,2.47271,2.47432,8250000.0
2007-11-28 09:03:00,2.47304,2.4762,2.47244,2.47467,10130000.0
2007-11-28 09:04:00,2.47593,2.47678,2.47099,2.47099,7880000.0
2007-11-28 09:05:00,2.47353,2.4756,2.47154,2.47154,11380000.0
2007-11-28 09:06:00,2.47689,2.47689,2.4732,2.4732,8750000.0
2007-11-28 09:07:00,2.47457,2.47598,2.47005,2.47558,5250000.0
2007-11-28 09:08:00,2.47063,2.476,2.47063,2.47284,8250000.0
2007-11-28 09:09:00,2.47482,2.47661,2.47234,2.47654,7000000.0
2007-11-28 09:10:00,2.47704,2.47704,2.47288,2.47463,6250000.0
2007-11-28 09:11:00,2.47195,2.47617,2.47195,2.47588,7750000.0
2007-11-28 09:12:00,2.47631,2.47631,2.46997,2.47493,7000000.0
2007-11-28 09:13:00,2.47447,2.47625,2.47139,2.47576,12000000.0
2007-11-28 09:14:00,2.47412,2.47595,2.46991,2.4754,8750000.0
2007-11-28 09:15:00,2.47441,2.47599,2.47003,2.47367,14130000.0
2007-11-28 09:16:00,2.47438,2.47543,2.47149,2.47453,12750000.0
2007-11-28 09:17:00,2.47548,2.47602,2.47308,2.47513,8630000.0
2007-11-28 09:18:00,2.47426,2.47736,2.47382,2.47709,8500000.0
2007-11-28 09:19:00,2.47587,2.47628,2.47205,2.47497,5880000.0
2007-11-28 09:20:00,2.47677,2.47769,2.47311,2.47569,8250000.0
2007-11-28 09:21:00,2.47598,2.4766,2.47123,2.47364,10750000.0
2007-11-28 09:22:00,2.47315,2.47576,2.46941,2.47548,13250000.0
2007-11-28 09:23:00,2.47733,2.47748,2.47273,2.47594,8750000.0
2007-11-28 09:24:00,2.47634,2.47702,2.4698,2.47391,5250000.0
2007-11-28 09:25:00,2.47676,2.47748,2.47173,2.47651,14510000.0
2007-11-28 09:26:00,2.47717,2.47717,2.47374,2.47422,9750000.0
2007-11-28 09:27:00,2.47567,2.47576,2.47051,2.47501,10130000.0
2007-11-28 09:28:00,2.47441,2.47608,2.47197,2.47608,8380000.0
2007-11-28 09:29:00,2.47303,2.47542,2.46948,2.47454,13250000.0
2007-11-28 09:30:00,2.47251,2.47546,2.47217,2.47351,5500000.0
2007-11-28 09:31:00,2.4752,2.4757,2.46999,2.47484,6500000.0
2007-11-28 09:32:00,2.4752,2.47578,2.47086,2.47434,9250000.0
2007-11-28 09:33:00,2.47866,2.47866,2.47403,2.4754,5250000.0
2007-11-28 09:34:00,2.47751,2.47751,2.47523,2.47523,6250000.0
2007-11-28 09:35:00,2.47474,2.47861,2.47124,2.47611,11250000.0
2007-11-28 09:36:00,2.47905,2.47905,2.4742,2.47787,11500000.0
2007-11-28 09:37:00,2.47682,2.47807,2.47326,2.47435,8500000.0
2007-11-28 09:38:00,2.47729,2.47838,2.47202,2.47442,5750000.0
2007-11-28 09:39:00,2.47562,2.47788,2.47329,2.47493,11130000.0
2007-11-28 09:40:00,2.47447,2.47755,2.47316,2.47316,7750000.0
2007-11-28 09:41:00,2.47547,2.47807,2.47314,2.47551,12000000.0
2007-11-28 09:42:00,2.4746,2.47706,2.47235,2.47628,15500000.0
2007-11-28 09:43:00,2.47381,2.47826,2.47306,2.47826,14250000.0
2007-11-28 09:44:00,2.47649,2.47801,2.47493,2.47634,8250000.0
2007-11-28 09:45:00,2.4779,2.48134,2.4779,2.4813,10380000.0
2007-11-28 09:46:00,2.47599,2.47866,2.47576,2.47687,7000000.0
2007-11-28 09:47:00,2.47856,2.47982,2.47441,2.4764,5630000.0
2007-11-28 09:48:00,2.47841,2.47841,2.47328,2.47496,7000000.0
2007-11-28 09:49:00,2.47726,2.47916,2.47547,2.47547,6750000.0
2007-11-28 09:50:00,2.47541,2.47706,2.47314,2.47579,7250000.0
2007-11-28 09:51:00,2.47596,2.47841,2.47345,2.478,6250000.0
2007-11-28 09:52:00,2.47889,2.47936,2.47504,2.47854,8500000.0
2007-11-28 09:53:00,2.48005,2.48005,2.47545,2.47684,7750000.0
2007-11-28 09:54:00,2.47901,2.47991,2.47273,2.47884,9000000.0
2007-11-28 09:55:00,2.48127,2.48127,2.47599,2.47865,7630000.0
2007-11-28 09:56:00,2.47833,2.47942,2.47386,2.47942,8250000.0
2007-11-28 09:57:00,2.47743,2.48013,2.4762,2.47947,11250000.0
2007-11-28 09:58:00,2.47579,2.4791,2.47551,2.47882,12750000.0
2007-11-28 09:59:00,2.47788,2.47978,2.47237,2.47978,11750000.0
2007-11-28 10:00:00,2.47793,2.47995,2.47632,2.47965,5630000.0
2007-11-28 10:01:00,2.47508,2.48126,2.47461,2.48126,6250000.0
2007-11-28 10:02:00,2.47809,2.48182,2.47345,2.47691,8250000.0
2007-11-28 10:03:00,2.48056,2.48222,2.47747,2.47833,10500000.0
2007-11-28 10:04:00,2.47922,2.48144,2.4774,2.48033,7760000.0
2007-11-28 10:05:00,2.48276,2.48276,2.47888,2.48001,9750000.0
2007-11-28 10:06:00,2.48043,2.48283,2.47795,2.48214,10130000.0
2007-11-28 10:07:00,2.47954,2.48083,2.47954,2.48037,8500000.0
2007-11-28 10:08:00,2.47856,2.482,2.47672,2.482,9500000.0
2007-11-28 10:09:00,2.47971,2.48081,2.47519,2.47763,8500000.0
2007-11-28 10:10:00,2.48069,2.48069,2.47513,2.47513,11750000.0
2007-11-28 10:11:00,2.47923,2.48157,2.47495,2.48045,6500000.0
2007-11-28 10:12:00,2.47737,2.48279,2.47737,2.48259,6630000.0
2007-11-28 10:13:00,2.47772,2.48214,2.47757,2.48111,13250000.0
2007-11-28 10:14:00,2.47959,2.48071,2.47756,2.47903,6250000.0
2007-11-28 10:15:00,2.47909,2.48034,2.47633,2.47923,8750000.0
2007-11-28 10:16:00,2.47958,2.47993,2.47744,2.4795,5880000.0
2007-11-28 10:17:00,2.48032,2.48066,2.47879,2.4795,9510000.0
2007-11-28 10:18:00,2.48069,2.48128,2.47849,2.48128,11500000.0
2007-11-28 10:19:00,2.47977,2.4818,2.47881,2.4818,8250000.0
2007-11-28 10:20:00,2.47893,2.48024,2.47833,2.48024,8500000.0
2007-11-28 10:21:00,2.48309,2.48309,2.47607,2.47882,9000000.0
2007-11-28 10:22:00,2.47996,2.48282,2.47933,2.48187,8260000.0
2007-11-28 10:23:00,2.48104,2.48173,2.47627,2.48139,6500000.0
2007-11-28 10:24:00,2.47939,2.4827,2.47792,2.47792,5500000.0
2007-11-28 10:25:00,2.48126,2.48297,2.47847,2.48215,8250000.0
2007-11-28 10:26:00,2.48075,2.48296,2.47807,2.48056,10500000.0
2007-11-28 10:27:00,2.47795,2.48172,2.47795,2.47984,7250000.0
2007-11-28 10:28:00,2.482,2.48207,2.47936,2.48121,5880000.0
2007-11-28 10:29:00,2.48263,2.48345,2.47967,2.47972,9750000.0
2007-11-28 10:30:00,2.48389,2.48389,2.47909,2.48223,6250000.0
2007-11-28 10:31:00,2.48178,2.48456,2.48103,2.48436,7250000.0
2007-11-28 10:32:00,2.4832,2.48506,2.47992,2.4831,9750000.0
2007-11-28 10:33:00,2.48409,2.48542,2.48092,2.48349,6250000.0
2007-11-28 10:34:00,2.48406,2.48488,2.48148,2.48317,8250000.0
2007-11-28 10:35:00,2.48333,2.48489,2.48179,2.48179,5750000.0
2007-11-28 10:36:00,2.48232,2.48448,2.4804,2.48293,9000000.0
2007-11-28 10:37:00,2.48407,2.48407,2.48162,2.48308,9250000.0
2007-11-28 10:38:00,2.48028,2.4848,2.47866,2.48336,8750000.0
2007-11-28 10:39:00,2.48066,2.4831,2.48009,2.48297,8880000.0
2007-11-28 10:40:00,2.47998,2.48347,2.47936,2.48347,11500000.0
2007-11-28 10:41:00,2.48213,2.48328,2.48054,2.48216,8130000.0
2007-11-28 10:42:00,2.48479,2.48486,2.48112,2.48431,7000000.0
2007-11-28 10:43:00,2.48355,2.48414,2.48067,2.48309,10500000.0
2007-11-28 10:44:00,2.48092,2.48386,2.48049,2.48144,11130000.0
2007-11-28 10:45:00,2.47711,2.48477,2.47711,2.48477,6250000.0
2007-11-28 10:46:00,2.48445,2.48523,2.48053,2.48523,7000000.0
2007-11-28 10:47:00,2.48393,2.48429,2.48234,2.48234,5500000.0
2007-11-28 10:48:00,2.48377,2.48415,2.47851,2.48304,5250000.0
2007-11-28 10:49:00,2.4806,2.48453,2.47949,2.47949,8380000.0
2007-11-28 10:50:00,2.4849,2.48532,2.48227,2.48532,6130000.0
2007-11-28 10:51:00,2.48224,2.48568,2.48224,2.48267,11000000.0
2007-11-28 10:52:00,2.4862,2.48697,2.48384,2.48648,10750000.0
2007-11-28 10:53:00,2.48593,2.48642,2.48253,2.48614,8750000.0
2007-11-28 10:54:00,2.4852,2.4852,2.48074,2.48382,9500000.0
2007-11-28 10:55:00,2.48532,2.4859,2.48238,2.4859,7750000.0
2007-11-28 10:56:00,2.48504,2.48581,2.48221,2.48401,11250000.0
2007-11-28 10:57:00,2.47936,2.48832,2.47936,2.48832,6250000.0
2007-11-28 10:58:00,2.4861,2.48665,2.48037,2.48433,10380000.0
2007-11-28 10:59:00,2.48526,2.48629,2.4801,2.48618,7000000.0
2007-11-28 11:00:00,2.48542,2.48633,2.48209,2.48582,11880000.0
2007-11-28 11:01:00,2.48615,2.48726,2.4831,2.48383,8750000.0
2007-11-28 11:02:00,2.48678,2.48678,2.48129,2.48129,6500000.0
2007-11-28 11:03:00,2.48748,2.48748,2.48271,2.48453,6750000.0
2007-11-28 11:04:00,2.48313,2.48613,2.48313,2.48436,6250000.0
2007-11-28 11:05:00,2.48142,2.48375,2.47882,2.48278,8750000.0
2007-11-28 11:06:00,2.48239,2.48441,2.48239,2.48397,7750000.0
2007-11-28 11:07:00,2.4845,2.4845,2.48011,2.48011,7250000.0
2007-11-28 11:08:00,2.48476,2.48476,2.48022,2.48254,5750000.0
2007-11-28 11:09:00,2.4841,2.4841,2.47951,2.48377,7000000.0
2007-11-28 11:10:00,2.48434,2.48434,2.47993,2.48174,6630000.0
2007-11-28 11:11:00,2.48221,2.48243,2.47742,2.48143,8880000.0
2007-11-28 11:12:00,2.48177,2.48239,2.47712,2.48052,6000000.0
2007-11-28 11:13:00,2.47904,2.48217,2.47809,2.48039,11000000.0
2007-11-28 11:14:00,2.48035,2.48189,2.47832,2.48189,7130000.0
2007-11-28 11:15:00,2.48008,2.48221,2.47924,2.4804,9260000.0
2007-11-28 11:16:00,2.48088,2.48146,2.4781,2.4781,7750000.0
2007-11-28 11:17:00,2.48285,2.48457,2.4797,2.48297,10000000.0
2007-11-28 11:18:00,2.48278,2.4836,2.47646,2.48093,9000000.0
2007-11-28 11:19:00,2.48296,2.48417,2.47831,2.48417,7130000.0
2007-11-28 11:20:00,2.48242,2.48367,2.48064,2.48329,6000000.0
2007-11-28 11:21:00,2.48408,2.48486,2.47944,2.48317,10500000.0
2007-11-28 11:22:00,2.4831,2.48348,2.47951,2.47951,8000000.0
2007-11-28 11:23:00,2.48275,2.48426,2.47964,2.48366,13000000.0
2007-11-28 11:24:00,2.48432,2.4846,2.48123,2.48329,6250000.0
2007-11-28 11:25:00,2.48298,2.48367,2.47821,2.48329,13380000.0
2007-11-28 11:26:00,2.48123,2.48301,2.47865,2.48301,9750000.0
2007-11-28 11:27:00,2.48113,2.48238,2.47824,2.48158,7750000.0
2007-11-28 11:28:00,2.48117,2.4823,2.47932,2.47972,9250000.0
2007-11-28 11:29:00,2.48224,2.48224,2.47697,2.48154,5250000.0
2007-11-28 11:30:00,2.48139,2.48261,2.47906,2.48163,6250000.0
2007-11-28 11:31:00,2.48202,2.48264,2.4782,2.48249,8750000.0
2007-11-28 11:32:00,2.48201,2.48353,2.47881,2.48353,10000000.0
2007-11-28 11:33:00,2.48346,2.48346,2.47939,2.48135,9750000.0
2007-11-28 11:34:00,2.48147,2.48228,2.47947,2.48119,9250000.0
2007-11-28 11:35:00,2.48004,2.48186,2.47514,2.47732,9500000.0
2007-11-28 11:36:00,2.48197,2.48197,2.47789,2.47993,8750000.0
2007-11-28 11:37:00,2.47774,2.48193,2.47636,2.48193,7380000.0
2007-11-28 11:38:00,2.47811,2.48116,2.47548,2.48039,5750000.0
2007-11-28 11:39:00,2.48119,2.48119,2.47727,2.47741,13500000.0
2007-11-28 11:40:00,2.4789,2.48325,2.47633,2.48197,12750000.0
2007-11-28 11:41:00,2.48176,2.48176,2.4759,2.48092,12250000.0
2007-11-28 11:42:00,2.47896,2.4819,2.47858,2.48138,8750000.0
2007-11-28 11:43:00,2.47814,2.48187,2.47618,2.48151,8500000.0
2007-11-28 11:44:00,2.48109,2.48118,2.47737,2.47884,8500000.0
2007-11-28 11:45:00,2.48032,2.48294,2.4786,2.48047,11500000.0
2007-11-28 11:46:00,2.48126,2.48126,2.47833,2.48057,5750000.0
2007-11-28 11:47:00,2.47758,2.48189,2.47708,2.48156,10630000.0
2007-11-28 11:48:00,2.47955,2.48003,2.4761,2.48003,10630000.0
2007-11-28 11:49:00,2.48022,2.48033,2.47532,2.47905,9000000.0
2007-11-28 11:50:00,2.47903,2.47951,2.47745,2.47745,7760000.0
2007-11-28 11:51:00,2.48,2.48,2.47663,2.47694,7500000.0
2007-11-28 11:52:00,2.48,2.48,2.47767,2.47916,8000000.0
2007-11-28 11:53:00,2.47951,2.48141,2.47837,2.48109,7000000.0
2007-11-28 11:54:00,2.47963,2.47998,2.47368,2.47948,8750000.0
2007-11-28 11:55:00,2.47961,2.48069,2.47788,2.47842,6250000.0
2007-11-28 11:56:00,2.47736,2.48071,2.47736,2.47991,6750000.0
2007-11-28 11:57:00,2.4752,2.48003,2.4752,2.47926,6250000.0
2007-11-28 11:58:00,2.47764,2.48127,2.47727,2.48127,10500000.0
2007-11-28 11:59:00,2.48027,2.48169,2.47796,2.48125,11000000.0
2007-11-28 12:00:00,2.48035,2.48089,2.4768,2.48009,8000000.0
2007-11-28 12:01:00,2.47754,2.48104,2.47732,2.47988,7000000.0
2007-11-28 12:02:00,2.47688,2.48103,2.47688,2.47994,7880000.0
2007-11-28 12:03:00,2.48189,2.4819,2.47651,2.47717,6500000.0
2007-11-28 12:04:00,2.47924,2.48008,2.47646,2.48008,6000000.0
2007-11-28 12:05:00,2.48089,2.48101,2.47357,2.47945,10880000.0
2007-11-28 12:06:00,2.48055,2.48083,2.47691,2.47871,8250000.0
2007-11-28 12:07:00,2.47959,2.47959,2.47426,2.47487,14630000.0
2007-11-28 12:08:00,2.48083,2.48083,2.47551,2.47918,7880000.0
2007-11-28 12:09:00,2.47923,2.48061,2.47566,2.47923,15000000.0
2007-11-28 12:10:00,2.48003,2.48034,2.47402,2.48034,9000000.0
2007-11-28 12:11:00,2.47917,2.48118,2.4788,2.48039,8000000.0
2007-11-28 12:12:00,2.47587,2.48123,2.47587,2.48082,13880000.0
2007-11-28 12:13:00,2.47666,2.4813,2.47666,2.47858,11500000.0
2007-11-28 12:14:00,2.48132,2.48167,2.47474,2.48067,9250000.0
2007-11-28 12:15:00,2.47831,2.48211,2.47802,2.48072,9130000.0
2007-11-28 12:16:00,2.48177,2.48177,2.47866,2.47953,6750000.0
2007-11-28 12:17:00,2.48146,2.4818,2.48036,2.48164,5750000.0
2007-11-28 12:18:00,2.47818,2.48246,2.47756,2.47756,8880000.0
2007-11-28 12:19:00,2.48165,2.48239,2.47627,2.48119,8000000.0
2007-11-28 12:20:00,2.47869,2.48152,2.47565,2.4786,8010000.0
2007-11-28 12:21:00,2.48257,2.48296,2.477,2.48007,10260000.0
2007-11-28 12:22:00,2.48135,2.48225,2.47949,2.48225,9000000.0
2007-11-28 12:23:00,2.48301,2.48342,2.47822,2.48245,10010000.0
2007-11-28 12:24:00,2.47677,2.48298,2.47677,2.47842,6500000.0
2007-11-28 12:25:00,2.48437,2.48437,2.48065,2.48234,5250000.0
2007-11-28 12:26:00,2.48273,2.48341,2.48002,2.48341,9380000.0
2007-11-28 12:27:00,2.48311,2.48363,2.47901,2.48013,12380000.0
2007-11-28 12:28:00,2.48072,2.48342,2.48072,2.48342,7750000.0
2007-11-28 12:29:00,2.48312,2.48366,2.47983,2.47983,8750000.0
2007-11-28 12:30:00,2.48415,2.48415,2.47843,2.47886,7750000.0
2007-11-28 12:31:00,2.48169,2.48169,2.47863,2.47989,8000000.0
2007-11-28 12:32:00,2.48375,2.48375,2.48076,2.48244,6250000.0
2007-11-28 12:33:00,2.48278,2.48426,2.47998,2.48246,11750000.0
2007-11-28 12:34:00,2.48298,2.48326,2.47959,2.48291,7500000.0
2007-11-28 12:35:00,2.48257,2.48294,2.4788,2.4806,9250000.0
2007-11-28 12:36:00,2.48431,2.48435,2.48171,2.48435,5750000.0
2007-11-28 12:37:00,2.48194,2.48502,2.47879,2.48498,14750000.0
2007-11-28 12:38:00,2.48386,2.48463,2.47873,2.48462,9500000.0
2007-11-28 12:39:00,2.48329,2.48561,2.48208,2.48509,7000000.0
2007-11-28 12:40:00,2.48139,2.48552,2.48139,2.482,7250000.0
2007-11-28 12:41:00,2.48291,2.48518,2.48132,2.48389,5750000.0
2007-11-28 12:42:00,2.48393,2.48502,2.48029,2.48502,11500000.0
2007-11-28 12:43:00,2.48467,2.48518,2.48352,2.4838,7000000.0
2007-11-28 12:44:00,2.48207,2.48529,2.48125,2.48529,10250000.0
2007-11-28 12:45:00,2.48051,2.48462,2.48051,2.48438,5750000.0
2007-11-28 12:46:00,2.48498,2.48498,2.48003,2.48003,11000000.0
2007-11-28 12:47:00,2.4839,2.48584,2.48098,2.48467,9000000.0
2007-11-28 12:48:00,2.48426,2.48482,2.48036,2.48416,9880000.0
2007-11-28 12:49:00,2.4842,2.48506,2.48065,2.48483,10000000.0
2007-11-28 12:50:00,2.48435,2.48475,2.48084,2.48462,8750000.0
2007-11-28 12:51:00,2.48524,2.48524,2.4798,2.4838,7250000.0
2007-11-28 12:52:00,2.48259,2.48485,2.47871,2.48485,10880000.0
2007-11-28 12:53:00,2.4841,2.4841,2.48139,2.48408,6630000.0
2007-11-28 12:54:00,2.4782,2.48353,2.4782,2.48353,13500000.0
2007-11-28 12:55:00,2.48309,2.48309,2.47501,2.48217,11250000.0
2007-11-28 12:56:00,2.48213,2.48399,2.47898,2.48056,12500000.0
2007-11-28 12:57:00,2.47951,2.48321,2.47663,2.48101,10130000.0
2007-11-28 12:58:00,2.47862,2.48321,2.47806,2.48066,14500000.0
2007-11-28 12:59:00,2.47949,2.48285,2.47949,2.48285,14250000.0
2007-11-28 13:00:00,2.48179,2.48323,2.47997,2.48323,9750000.0
2007-11-28 13:01:00,2.48088,2.48313,2.48074,2.48115,8630000.0
2007-11-28 13:02:00,2.48285,2.48285,2.47928,2.48106,8130000.0
2007-11-28 13:03:00,2.48314,2.48314,2.47952,2.48033,9500000.0
2007-11-28 13:04:00,2.4796,2.48272,2.4796,2.48086,10880000.0
2007-11-28 13:05:00,2.48011,2.48299,2.47717,2.48164,11500000.0
2007-11-28 13:06:00,2.47954,2.4823,2.47954,2.48227,10000000.0
2007-11-28 13:07:00,2.48014,2.48429,2.47736,2.4822,14000000.0
2007-11-28 13:08:00,2.48188,2.48233,2.4779,2.48098,10250000.0
2007-11-28 13:09:00,2.48152,2.48257,2.47761,2.48077,7250000.0
2007-11-28 13:10:00,2.48201,2.48238,2.47805,2.48238,6500000.0
2007-11-28 13:11:00,2.47924,2.48211,2.47733,2.48125,11500000.0
2007-11-28 13:12:00,2.48025,2.48125,2.47852,2.48119,13500000.0
2007-11-28 13:13:00,2.47967,2.48178,2.47643,2.48149,9880000.0
2007-11-28 13:14:00,2.482,2.48357,2.47894,2.47894,8010000.0
2007-11-28 13:15:00,2.48151,2.4819,2.47541,2.4766,5750000.0
2007-11-28 13:16:00,2.48169,2.48169,2.47433,2.4768,9500000.0
2007-11-28 13:17:00,2.47818,2.48109,2.47818,2.48109,6250000.0
2007-11-28 13:18:00,2.48122,2.4814,2.47808,2.4814,6500000.0
2007-11-28 13:19:00,2.48037,2.48129,2.47778,2.4809,8000000.0
2007-11-28 13:20:00,2.4782,2.4782,2.47668,2.47668,9000000.0
2007-11-28 13:21:00,2.48061,2.48061,2.47412,2.47976,7250000.0
2007-11-28 13:22:00,2.47996,2.48119,2.47797,2.47926,7250000.0
2007-11-28 13:23:00,2.48023,2.48043,2.47406,2.47956,11750000.0
2007-11-28 13:24:00,2.4794,2.48133,2.47582,2.4797,10750000.0
2007-11-28 13:25:00,2.48155,2.48155,2.4783,2.48125,12250000.0
2007-11-28 13:26:00,2.48167,2.48167,2.47754,2.48111,8250000.0
2007-11-28 13:27:00,2.48063,2.48123,2.47781,2.48102,11250000.0
2007-11-28 13:28:00,2.48016,2.48102,2.47712,2.47721,8250000.0
2007-11-28 13:29:00,2.47868,2.4821,2.47678,2.4808,5750000.0
2007-11-28 13:30:00,2.48104,2.48137,2.4764,2.48137,8130000.0
2007-11-28 13:31:00,2.48247,2.48247,2.47704,2.47708,11000000.0
2007-11-28 13:32:00,2.48089,2.48192,2.47673,2.47855,7250000.0
2007-11-28 13:33:00,2.47993,2.48038,2.4749,2.48038,8000000.0
2007-11-28 13:34:00,2.48075,2.48075,2.47473,2.48032,7500000.0
2007-11-28 13:35:00,2.4797,2.47995,2.47205,2.47862,8500000.0
2007-11-28 13:36:00,2.47656,2.48052,2.4728,2.47947,10000000.0
2007-11-28 13:37:00,2.47969,2.47969,2.4746,2.47762,9000000.0
2007-11-28 13:38:00,2.47854,2.47854,2.47124,2.47808,7380000.0
2007-11-28 13:39:00,2.4782,2.4782,2.47185,2.47682,7250000.0
2007-11-28 13:40:00,2.47527,2.47722,2.47478,2.47608,5500000.0
2007-11-28 13:41:00,2.47689,2.47978,2.47493,2.47975,10630000.0
2007-11-28 13:42:00,2.48003,2.48003,2.47679,2.47765,6380000.0
2007-11-28 13:43:00,2.47897,2.47897,2.47432,2.47807,6250000.0
2007-11-28 13:44:00,2.47496,2.47811,2.47303,2.47784,8250000.0
2007-11-28 13:45:00,2.47405,2.47861,2.47405,2.47572,8500000.0
2007-11-28 13:46:00,2.47785,2.47785,2.47319,2.47662,6630000.0
2007-11-28 13:47:00,2.4739,2.47742,2.4739,2.47658,9380000.0
2007-11-28 13:48:00,2.47591,2.47713,2.4739,2.4744,10130000.0
2007-11-28 13:49:00,2.47708,2.47708,2.47307,2.47596,8250000.0
2007-11-28 13:50:00,2.47476,2.47696,2.47267,2.47329,6750000.0
2007-11-28 13:51:00,2.47622,2.47759,2.47353,2.47759,12250000.0
2007-11-28 13:52:00,2.47644,2.47712,2.47359,2.47712,10250000.0
2007-11-28 13:53:00,2.47473,2.47738,2.47137,2.47738,6630000.0
2007-11-28 13:54:00,2.47451,2.47628,2.47159,2.4746,7250000.0
2007-11-28 13:55:00,2.4762,2.4764,2.47285,2.47308,11000000.0
2007-11-28 13:56:00,2.47503,2.47649,2.4726,2.4726,11500000.0
2007-11-28 13:57:00,2.47638,2.47647,2.46974,2.46974,8250000.0
2007-11-28 13:58:00,2.47333,2.47778,2.47127,2.47129,7250000.0
2007-11-28 13:59:00,2.47745,2.47745,2.47319,2.47319,7630000.0
2007-11-28 14:00:00,2.46721,2.47623,2.46721,2.47623,11000000.0
2007-11-28 14:01:00,2.47425,2.47668,2.47223,2.47305,12630000.0
2007-11-28 14:02:00,2.47863,2.47944,2.47492,2.47944,6750000.0
2007-11-28 14:03:00,2.47684,2.47707,2.47036,2.47036,7010000.0
2007-11-28 14:04:00,2.47704,2.47704,2.47032,2.47577,8250000.0
2007-11-28 14:05:00,2.47263,2.47507,2.46962,2.47065,6000000.0
2007-11-28 14:06:00,2.47336,2.47552,2.46944,2.47453,9380000.0
2007-11-28 14:07:00,2.4751,2.4751,2.46958,2.47445,7000000.0
2007-11-28 14:08:00,2.47333,2.47627,2.46865,2.47482,10500000.0
2007-11-28 14:09:00,2.47592,2.47614,2.47211,2.47265,7000000.0
2007-11-28 14:10:00,2.47529,2.47537,2.46865,2.46865,9880000.0
2007-11-28 14:11:00,2.47485,2.47485,2.47065,2.47476,5250000.0
2007-11-28 14:12:00,2.47455,2.47522,2.47171,2.47171,7750000.0
2007-11-28 14:13:00,2.47448,2.47448,2.47086,2.47432,8130000.0
2007-11-28 14:14:00,2.47453,2.47461,2.47219,2.47353,6250000.0
2007-11-28 14:15:00,2.4737,2.47744,2.47101,2.47596,9000000.0
2007-11-28 14:16:00,2.47461,2.47503,2.47185,2.47452,9750000.0
2007-11-28 14:17:00,2.47233,2.47325,2.46842,2.47321,10000000.0
2007-11-28 14:18:00,2.47155,2.47334,2.47014,2.47277,9500000.0
2007-11-28 14:19:00,2.4726,2.47297,2.46577,2.47135,13260000.0
2007-11-28 14:20:00,2.47126,2.47229,2.46639,2.47229,6250000.0
2007-11-28 14:21:00,2.47174,2.47248,2.46801,2.4714,11630000.0
2007-11-28 14:22:00,2.46618,2.47204,2.46618,2.47136,5250000.0
2007-11-28 14:23:00,2.47231,2.47437,2.46938,2.47437,7500000.0
2007-11-28 14:24:00,2.47355,2.47434,2.46954,2.47329,10500000.0
2007-11-28 14:25:00,2.47357,2.47357,2.47029,2.47353,8250000.0
2007-11-28 14:26:00,2.47363,2.47363,2.46477,2.47329,12000000.0
2007-11-28 14:27:00,2.47081,2.47402,2.47051,2.47327,8380000.0
2007-11-28 14:28:00,2.47167,2.47282,2.46813,2.47159,6630000.0
2007-11-28 14:29:00,2.47362,2.47362,2.46825,2.46825,6250000.0
2007-11-28 14:30:00,2.47017,2.47465,2.47017,2.4737,9000000.0
2007-11-28 14:31:00,2.47137,2.47302,2.46614,2.46614,8000000.0
2007-11-28 14:32:00,2.47191,2.47468,2.46892,2.47468,11380000.0
2007-11-28 14:33:00,2.47062,2.4749,2.47062,2.47324,7760000.0
2007-11-28 14:34:00,2.47029,2.47453,2.46922,2.47066,11880000.0
2007-11-28 14:35:00,2.47124,2.47661,2.47124,2.4744,11130000.0
2007-11-28 14:36:00,2.47521,2.47579,2.47256,2.47579,12630000.0
2007-11-28 14:37:00,2.47425,2.47616,2.47133,2.47397,16000000.0
2007-11-28 14:38:00,2.47336,2.47681,2.47142,2.47525,7000000.0
2007-11-28 14:39:00,2.4764,2.47656,2.47119,2.47246,12380000.0
2007-11-28 14:40:00,2.47626,2.47626,2.46943,2.47526,8880000.0
2007-11-28 14:41:00,2.47563,2.47563,2.47191,2.47422,6500000.0
2007-11-28 14:42:00,2.47628,2.47665,2.47371,2.47628,11760000.0
2007-11-28 14:43:00,2.47637,2.47637,2.46963,2.47391,9250000.0
2007-11-28 14:44:00,2.47156,2.47496,2.47127,2.47325,6260000.0
2007-11-28 14:45:00,2.47219,2.47577,2.47029,2.47029,7880000.0
2007-11-28 14:46:00,2.47582,2.47634,2.47042,2.47232,7750000.0
2007-11-28 14:47:00,2.47053,2.47447,2.46965,2.47309,8250000.0
2007-11-28 14:48:00,2.47646,2.47648,2.47118,2.47471,11250000.0
2007-11-28 14:49:00,2.47586,2.47611,2.47279,2.47605,11630000.0
2007-11-28 14:50:00,2.47562,2.47702,2.47058,2.47529,7750000.0
2007-11-28 14:51:00,2.47629,2.47629,2.47448,2.47477,5500000.0
2007-11-28 14:52:00,2.47136,2.47682,2.47136,2.47426,11000000.0
2007-11-28 14:53:00,2.47125,2.47483,2.46871,2.46871,9750000.0
2007-11-28 14:54:00,2.47193,2.47568,2.47066,2.47235,16130000.0
2007-11-28 14:55:00,2.47584,2.47676,2.47261,2.47532,6750000.0
2007-11-28 14:56:00,2.47281,2.47616,2.47156,2.47156,9750000.0
2007-11-28 14:57:00,2.47315,2.47593,2.4709,2.47364,12880000.0
2007-11-28 14:58:00,2.47254,2.4749,2.47096,2.47206,12130000.0
2007-11-28 14:59:00,2.47612,2.47621,2.47117,2.47525,10380000.0
2007-11-28 15:00:00,2.47163,2.47581,2.46935,2.47559,9880000.0
2007-11-28 15:01:00,2.47441,2.47493,2.46998,2.47357,7000000.0
2007-11-28 15:02:00,2.47334,2.4743,2.46873,2.46992,9000000.0
2007-11-28 15:03:00,2.4718,2.47332,2.46684,2.46864,13250000.0
2007-11-28 15:04:00,2.47299,2.47408,2.46876,2.47128,10880000.0
2007-11-28 15:05:00,2.47299,2.47479,2.4717,2.4717,18250000.0
2007-11-28 15:06:00,2.47524,2.47524,2.46985,2.46985,8500000.0
2007-11-28 15:07:00,2.47349,2.47349,2.46703,2.46943,7500000.0
2007-11-28 15:08:00,2.47098,2.47098,2.465,2.465,8500000.0
2007-11-28 15:09:00,2.47078,2.47102,2.46854,2.47102,17000000.0
2007-11-28 15:10:00,2.46961,2.47063,2.4673,2.47037,10380000.0
2007-11-28 15:11:00,2.46706,2.472,2.46706,2.47076,8130000.0
2007-11-28 15:12:00,2.47155,2.47174,2.46964,2.47129,8000000.0
2007-11-28 15:13:00,2.46854,2.47137,2.46832,2.47016,5880000.0
2007-11-28 15:14:00,2.4702,2.4702,2.46669,2.46955,10000000.0
2007-11-28 15:15:00,2.46818,2.4717,2.4637,2.4717,7130000.0
2007-11-28 15:16:00,2.46915,2.4708,2.46846,2.4708,13750000.0
2007-11-28 15:17:00,2.47115,2.47127,2.46855,2.47025,6500000.0
2007-11-28 15:18:00,2.47131,2.47131,2.46615,2.47089,8000000.0
2007-11-28 15:19:00,2.46881,2.47012,2.46603,2.46603,8250000.0
2007-11-28 15:20:00,2.47034,2.47065,2.46807,2.47065,7130000.0
2007-11-28 15:21:00,2.46759,2.46973,2.46626,2.46973,6000000.0
2007-11-28 15:22:00,2.47107,2.47107,2.46345,2.46926,9250000.0
2007-11-28 15:23:00,2.46992,2.47105,2.4655,2.47031,9250000.0
2007-11-28 15:24:00,2.46977,2.47154,2.46459,2.46895,5880000.0
2007-11-28 15:25:00,2.46901,2.4707,2.46599,2.4707,9000000.0
2007-11-28 15:26:00,2.46937,2.4708,2.46536,2.4708,6500000.0
2007-11-28 15:27:00,2.46945,2.47221,2.46627,2.47135,7750000.0
2007-11-28 15:28:00,2.47215,2.47224,2.46854,2.47077,6880000.0
2007-11-28 15:29:00,2.46987,2.47123,2.46815,2.47014,8250000.0
2007-11-28 15:30:00,2.46854,2.47183,2.46682,2.46956,9000000.0
2007-11-28 15:31:00,2.47004,2.47135,2.46806,2.47041,8500000.0
2007-11-28 15:32:00,2.4721,2.4721,2.46952,2.47073,7500000.0
2007-11-28 15:33:00,2.47187,2.47221,2.4669,2.47021,13130000.0
2007-11-28 15:34:00,2.47044,2.4719,2.46895,2.47017,6750000.0
2007-11-28 15:35:00,2.46917,2.47106,2.4679,2.47064,11750000.0
2007-11-28 15:36:00,2.47225,2.47225,2.46831,2.46999,8380000.0
2007-11-28 15:37:00,2.47048,2.47173,2.46882,2.47136,8750000.0
2007-11-28 15:38:00,2.46866,2.4713,2.46434,2.46856,10130000.0
2007-11-28 15:39:00,2.46993,2.47079,2.46483,2.46947,10000000.0
2007-11-28 15:40:00,2.46957,2.47412,2.46911,2.47392,6250000.0
2007-11-28 15:41:00,2.47298,2.47316,2.46747,2.4687,8250000.0
2007-11-28 15:42:00,2.47284,2.47284,2.46403,2.46403,6500000.0
2007-11-28 15:43:00,2.4728,2.47291,2.46952,2.47119,14130000.0
2007-11-28 15:44:00,2.47328,2.47351,2.4698,2.47095,6250000.0
2007-11-28 15:45:00,2.47174,2.47298,2.46887,2.47287,7750000.0
2007-11-28 15:46:00,2.47387,2.47387,2.4679,2.46892,6000000.0
2007-11-28 15:47:00,2.47312,2.47391,2.46945,2.47342,7250000.0
2007-11-28 15:48:00,2.46997,2.4732,2.46829,2.46829,9250000.0
2007-11-28 15:49:00,2.47384,2.47384,2.46601,2.47266,10750000.0
2007-11-28 15:50:00,2.47237,2.47237,2.46854,2.47199,10500000.0
2007-11-28 15:51:00,2.47455,2.47455,2.46944,2.47182,8750000.0
2007-11-28 15:52:00,2.47425,2.47425,2.47021,2.47021,7380000.0
2007-11-28 15:53:00,2.4715,2.47484,2.46835,2.4738,8750000.0
2007-11-28 15:54:00,2.47201,2.47327,2.46856,2.47146,10000000.0
2007-11-28 15:55:00,2.47294,2.47332,2.46884,2.47332,9010000.0
2007-11-28 15:56:00,2.4726,2.47307,2.46675,2.46991,5500000.0
2007-11-28 15:57:00,2.47417,2.47428,2.4704,2.47255,15750000.0
2007-11-28 15:58:00,2.47322,2.47322,2.4689,2.47275,8760000.0
2007-11-28 15:59:00,2.47283,2.47295,2.46937,2.47231,10260000.0
2007-11-28 16:00:00,2.47365,2.47365,2.47003,2.47225,9000000.0
2007-11-28 16:01:00,2.47061,2.47322,2.46864,2.46958,7250000.0
2007-11-28 16:02:00,2.47143,2.47143,2.46622,2.47138,10380000.0
2007-11-28 16:03:00,2.46996,2.47066,2.46673,2.47015,7130000.0
2007-11-28 16:04:00,2.46997,2.47097,2.46739,2.46996,10750000.0
2007-11-28 16:05:00,2.47145,2.47145,2.46895,2.47071,8500000.0
2007-11-28 16:06:00,2.47073,2.47201,2.46634,2.46688,12250000.0
2007-11-28 16:07:00,2.46757,2.47017,2.46714,2.47011,11750000.0
2007-11-28 16:08:00,2.46901,2.47117,2.46596,2.46742,13250000.0
2007-11-28 16:09:00,2.46837,2.47214,2.46614,2.4699,8000000.0
2007-11-28 16:10:00,2.47088,2.47088,2.46558,2.47077,7880000.0
2007-11-28 16:11:00,2.46845,2.47034,2.46807,2.47031,8130000.0
2007-11-28 16:12:00,2.47074,2.47074,2.46787,2.46921,6000000.0
2007-11-28 16:13:00,2.46958,2.47045,2.46707,2.46942,8500000.0
2007-11-28 16:14:00,2.4691,2.47045,2.46693,2.47045,9260000.0
2007-11-28 16:15:00,2.46711,2.46998,2.4652,2.46946,6500000.0
2007-11-28 16:16:00,2.47003,2.47022,2.46641,2.46817,7750000.0
2007-11-28 16:17:00,2.46897,2.46998,2.46613,2.46998,15260000.0
2007-11-28 16:18:00,2.4697,2.47006,2.46209,2.46891,6130000.0
2007-11-28 16:19:00,2.46967,2.4699,2.46563,2.46698,7500000.0
2007-11-28 16:20:00,2.46797,2.4709,2.46527,2.46692,10760000.0
2007-11-28 16:21:00,2.4679,2.46934,2.46624,2.46624,5510000.0
2007-11-28 16:22:00,2.4669,2.46928,2.46525,2.46898,10260000.0
2007-11-28 16:23:00,2.46884,2.46939,2.46501,2.46795,5250000.0
2007-11-28 16:24:00,2.46906,2.47006,2.46455,2.46955,5500000.0
2007-11-28 16:25:00,2.47,2.47017,2.46439,2.4682,5250000.0
2007-11-28 16:26:00,2.46991,2.47163,2.46779,2.46916,9880000.0
2007-11-28 16:27:00,2.47161,2.472,2.46574,2.46915,10750000.0
2007-11-28 16:28:00,2.47098,2.47124,2.46797,2.47118,11130000.0
2007-11-28 16:29:00,2.4717,2.4717,2.46833,2.47093,6000000.0
2007-11-28 16:30:00,2.47105,2.47149,2.46726,2.46726,7130000.0
2007-11-28 16:31:00,2.47026,2.47026,2.46641,2.46641,7000000.0
2007-11-28 16:32:00,2.47001,2.47001,2.46416,2.46679,10010000.0
2007-11-28 16:33:00,2.46953,2.47023,2.46631,2.47023,8500000.0
2007-11-28 16:34:00,2.46651,2.47001,2.46596,2.46967,11750000.0
2007-11-28 16:35:00,2.4699,2.47314,2.46475,2.47117,13880000.0
2007-11-28 16:36:00,2.46996,2.47043,2.46592,2.46971,12750000.0
2007-11-28 16:37:00,2.46975,2.46975,2.46671,2.46872,5500000.0
2007-11-28 16:38:00,2.46824,2.46952,2.46154,2.46952,11750000.0
2007-11-28 16:39:00,2.46718,2.46787,2.46302,2.46506,7250000.0
2007-11-28 16:40:00,2.46432,2.4676,2.46432,2.46537,7630000.0
2007-11-28 16:41:00,2.46817,2.46817,2.46287,2.46298,6750000.0
2007-11-28 16:42:00,2.46655,2.46808,2.46385,2.46598,7130000.0
2007-11-28 16:43:00,2.46897,2.46897,2.46465,2.46614,10500000.0
2007-11-28 16:44:00,2.46652,2.46888,2.46594,2.46616,8750000.0
2007-11-28 16:45:00,2.46735,2.46909,2.46627,2.4688,9500000.0
2007-11-28 16:46:00,2.46958,2.4705,2.46683,2.46996,7250000.0
2007-11-28 16:47:00,2.46938,2.47109,2.46839,2.47025,13750000.0
2007-11-28 16:48:00,2.46851,2.46875,2.46697,2.46854,5880000.0
2007-11-28 16:49:00,2.46819,2.47012,2.46489,2.46921,10750000.0
2007-11-28 16:50:00,2.46936,2.47008,2.46571,2.46855,6250000.0
2007-11-28 16:51:00,2.46729,2.46885,2.46475,2.46508,8250000.0
2007-11-28 16:52:00,2.46872,2.4696,2.4653,2.4696,12250000.0
2007-11-28 16:53:00,2.46847,2.46891,2.46312,2.46619,12630000.0
2007-11-28 16:54:00,2.46418,2.46849,2.46418,2.46849,6750000.0
2007-11-28 16:55:00,2.46832,2.46832,2.46535,2.46593,7750000.0
2007-11-28 16:56:00,2.46802,2.46874,2.46446,2.4682,9250000.0
2007-11-28 16:57:00,2.46924,2.46924,2.46587,2.46698,7000000.0
2007-11-28 16:58:00,2.46494,2.46729,2.4632,2.46596,9010000.0
2007-11-28 16:59:00,2.46812,2.46823,2.4652,2.46735,7500000.0
2007-11-28 17:00:00,2.46843,2.46863,2.46605,2.46818,6260000.0
2007-11-28 17:01:00,2.46748,2.46798,2.46437,2.46713,11130000.0
2007-11-28 17:02:00,2.46831,2.46844,2.46371,2.46766,8750000.0
2007-11-28 17:03:00,2.46633,2.46837,2.46407,2.4641,11000000.0
2007-11-28 17:04:00,2.4682,2.4682,2.46399,2.46695,10750000.0
2007-11-28 17:05:00,2.46758,2.46872,2.46563,2.46872,7260000.0
2007-11-28 17:06:00,2.46764,2.46764,2.46547,2.46667,5500000.0
2007-11-28 17:07:00,2.46703,2.4677,2.46519,2.46596,9000000.0
2007-11-28 17:08:00,2.46651,2.46709,2.46333,2.46422,8750000.0
2007-11-28 17:09:00,2.46496,2.4675,2.46448,2.46448,9500000.0
2007-11-28 17:10:00,2.46487,2.46723,2.46111,2.46723,13500000.0
2007-11-28 17:11:00,2.46646,2.46687,2.46452,2.46476,5250000.0
2007-11-28 17:12:00,2.46665,2.46813,2.46442,2.46803,8500000.0
2007-11-28 17:13:00,2.47017,2.47017,2.46647,2.46913,10880000.0
2007-11-28 17:14:00,2.47037,2.47037,2.46479,2.46617,10000000.0
2007-11-28 17:15:00,2.46531,2.46737,2.46233,2.46737,10130000.0
2007-11-28 17:16:00,2.46541,2.46798,2.46365,2.46798,9000000.0
2007-11-28 17:17:00,2.46784,2.46865,2.46582,2.46582,11880000.0
2007-11-28 17:18:00,2.46534,2.46968,2.46534,2.46769,8000000.0
2007-11-28 17:19:00,2.4645,2.46887,2.4645,2.46887,10000000.0
2007-11-28 17:20:00,2.46826,2.46941,2.46678,2.46692,7380000.0
2007-11-28 17:21:00,2.46807,2.46947,2.46696,2.46837,9500000.0
2007-11-28 17:22:00,2.46914,2.46914,2.46656,2.4675,16000000.0
2007-11-28 17:23:00,2.46673,2.46949,2.46435,2.46869,13000000.0
2007-11-28 17:24:00,2.46431,2.46771,2.46316,2.46771,11760000.0
2007-11-28 17:25:00,2.46583,2.46946,2.4652,2.46839,8000000.0
2007-11-28 17:26:00,2.4661,2.46849,2.46295,2.46715,11500000.0
2007-11-28 17:27:00,2.46825,2.46837,2.46537,2.46821,8750000.0
2007-11-28 17:28:00,2.46323,2.46839,2.46281,2.46648,7880000.0
2007-11-28 17:29:00,2.46365,2.46774,2.46098,2.46586,8630000.0
2007-11-28 17:30:00,2.46742,2.46742,2.46595,2.46739,7000000.0
2007-11-28 17:31:00,2.46654,2.46858,2.46429,2.46429,12130000.0
2007-11-28 17:32:00,2.46685,2.4689,2.46046,2.46755,7380000.0
2007-11-28 17:33:00,2.46819,2.46819,2.46421,2.46678,7500000.0
2007-11-28 17:34:00,2.46548,2.46755,2.46344,2.46667,7000000.0
2007-11-28 17:35:00,2.46613,2.46724,2.46213,2.46632,11750000.0
2007-11-28 17:36:00,2.46533,2.46688,2.46406,2.46641,8500000.0
2007-11-28 17:37:00,2.46696,2.46735,2.46331,2.46371,9130000.0
2007-11-28 17:38:00,2.4661,2.46647,2.46198,2.46601,9630000.0
2007-11-28 17:39:00,2.46277,2.46592,2.46094,2.46551,7130000.0
2007-11-28 17:40:00,2.46581,2.46619,2.46209,2.46529,7250000.0
2007-11-28 17:41:00,2.46438,2.46592,2.46267,2.46411,6750000.0
2007-11-28 17:42:00,2.46627,2.46627,2.46013,2.46456,8250000.0
2007-11-28 17:43:00,2.4647,2.46569,2.46355,2.46552,5250000.0
2007-11-28 17:44:00,2.46506,2.46581,2.45907,2.4658,10260000.0
2007-11-28 17:45:00,2.46432,2.46439,2.46119,2.46438,9380000.0
2007-11-28 17:46:00,2.46148,2.46495,2.46017,2.46205,7500000.0
2007-11-28 17:47:00,2.46576,2.46613,2.45749,2.45933,9000000.0
2007-11-28 17:48:00,2.46139,2.46559,2.46137,2.46137,5500000.0
2007-11-28 17:49:00,2.46463,2.46463,2.46109,2.46282,7000000.0
2007-11-28 17:50:00,2.46248,2.46484,2.45793,2.45793,11250000.0
2007-11-28 17:51:00,2.46206,2.46425,2.45829,2.46264,6750000.0
2007-11-28 17:52:00,2.46338,2.46372,2.45929,2.46063,10750000.0
2007-11-28 17:53:00,2.46323,2.46379,2.46196,2.46379,6130000.0
2007-11-28 17:54:00,2.46335,2.46377,2.45766,2.4625,13000000.0
2007-11-28 17:55:00,2.46307,2.46488,2.46098,2.46346,8750000.0
2007-11-28 17:56:00,2.46401,2.46436,2.45985,2.4612,13250000.0
2007-11-28 17:57:00,2.46193,2.46384,2.46065,2.46261,14250000.0
2007-11-28 17:58:00,2.4614,2.46452,2.46127,2.46331,11880000.0
2007-11-28 17:59:00,2.46136,2.4639,2.45966,2.46343,9000000.0
2007-11-28 18:00:00,2.4641,2.4641,2.46041,2.46111,11000000.0
2007-11-28 18:01:00,2.46324,2.46324,2.45726,2.4618,7500000.0
2007-11-28 18:02:00,2.46242,2.46242,2.45832,2.46187,14630000.0
2007-11-28 18:03:00,2.46288,2.46335,2.45951,2.46129,11000000.0
2007-11-28 18:04:00,2.46102,2.46285,2.45757,2.46162,10010000.0
2007-11-28 18:05:00,2.46299,2.46336,2.45834,2.45972,8500000.0
2007-11-28 18:06:00,2.46346,2.46372,2.46111,2.46288,9250000.0
2007-11-28 18:07:00,2.46271,2.46356,2.46074,2.46094,9750000.0
2007-11-28 18:08:00,2.46462,2.46462,2.45911,2.461,8250000.0
2007-11-28 18:09:00,2.4646,2.4646,2.46014,2.46404,7500000.0
2007-11-28 18:10:00,2.46346,2.46389,2.46173,2.4636,11130000.0
2007-11-28 18:11:00,2.46332,2.46464,2.46157,2.46427,7750000.0
2007-11-28 18:12:00,2.46155,2.46466,2.46155,2.46445,6750000.0
2007-11-28 18:13:00,2.46548,2.46548,2.46021,2.46111,8250000.0
2007-11-28 18:14:00,2.46447,2.46447,2.45909,2.46438,10880000.0
2007-11-28 18:15:00,2.46515,2.46515,2.46082,2.46437,8000000.0
2007-11-28 18:16:00,2.46461,2.465,2.45778,2.46276,8500000.0
2007-11-28 18:17:00,2.4635,2.46463,2.46033,2.4626,11130000.0
2007-11-28 18:18:00,2.46397,2.46405,2.46055,2.46055,5750000.0
2007-11-28 18:19:00,2.46384,2.46408,2.45914,2.4605,11250000.0
2007-11-28 18:20:00,2.46361,2.46361,2.45942,2.46226,10000000.0
2007-11-28 18:21:00,2.4596,2.46375,2.45821,2.46375,12500000.0
2007-11-28 18:22:00,2.46386,2.46386,2.45886,2.45886,6500000.0
2007-11-28 18:23:00,2.46201,2.46334,2.45933,2.45933,7750000.0
2007-11-28 18:24:00,2.4633,2.4641,2.45834,2.46186,7250000.0
2007-11-28 18:25:00,2.46329,2.46329,2.46027,2.46218,8000000.0
2007-11-28 18:26:00,2.46089,2.46368,2.45734,2.46368,6380000.0
2007-11-28 18:27:00,2.46204,2.4641,2.45927,2.4641,6250000.0
2007-11-28 18:28:00,2.46312,2.46312,2.45997,2.46278,8630000.0
2007-11-28 18:29:00,2.46315,2.46601,2.4574,2.46001,6250000.0
2007-11-28 18:30:00,2.46087,2.46281,2.45846,2.46003,17750000.0
2007-11-28 18:31:00,2.46257,2.46257,2.46075,2.4625,8750000.0
2007-11-28 18:32:00,2.46033,2.46361,2.45931,2.45931,5500000.0
2007-11-28 18:33:00,2.45993,2.46332,2.45685,2.45911,11380000.0
2007-11-28 18:34:00,2.46309,2.46313,2.45938,2.46313,8500000.0
2007-11-28 18:35:00,2.46317,2.46317,2.45936,2.46302,12750000.0
2007-11-28 18:36:00,2.46418,2.46418,2.46094,2.46219,7500000.0
2007-11-28 18:37:00,2.46159,2.46367,2.4581,2.46183,11000000.0
2007-11-28 18:38:00,2.46104,2.46389,2.46096,2.46163,10380000.0
2007-11-28 18:39:00,2.46333,2.46467,2.46087,2.46325,12250000.0
2007-11-28 18:40:00,2.46429,2.46484,2.45888,2.46453,9880000.0
2007-11-28 18:41:00,2.4638,2.46478,2.45901,2.46478,7380000.0
2007-11-28 18:42:00,2.46374,2.46405,2.45608,2.46385,8880000.0
2007-11-28 18:43:00,2.46317,2.46439,2.45882,2.46382,8000000.0
2007-11-28 18:44:00,2.46097,2.46454,2.459,2.46299,9000000.0
2007-11-28 18:45:00,2.46362,2.46594,2.46118,2.46387,6750000.0
2007-11-28 18:46:00,2.46394,2.46433,2.46088,2.46358,7750000.0
2007-11-28 18:47:00,2.46419,2.46419,2.46147,2.46285,8000000.0
2007-11-28 18:48:00,2.4641,2.4679,2.46228,2.46599,9630000.0
2007-11-28 18:49:00,2.46358,2.46403,2.45765,2.46261,13130000.0
2007-11-28 18:50:00,2.46451,2.4654,2.46347,2.4653,5500000.0
2007-11-28 18:51:00,2.46309,2.46572,2.4625,2.46391,10500000.0
2007-11-28 18:52:00,2.46583,2.46634,2.46247,2.46595,9880000.0
2007-11-28 18:53:00,2.46552,2.46654,2.46292,2.46653,10000000.0
2007-11-28 18:54:00,2.46646,2.46712,2.46351,2.46512,7250000.0
2007-11-28 18:55:00,2.46404,2.46817,2.46211,2.46741,4880000.0
2007-11-28 18:56:00,2.46626,2.46714,2.46267,2.46576,15380000.0
2007-11-28 18:57:00,2.46386,2.46646,2.46207,2.46489,9130000.0
2007-11-28 18:58:00,2.46672,2.46744,2.46359,2.46664,7880000.0
2007-11-28 18:59:00,2.46492,2.46604,2.46239,2.46482,6750000.0
2007-11-28 19:00:00,2.46457,2.46746,2.46344,2.46746,7500000.0
2007-11-28 19:01:00,2.4653,2.46626,2.46357,2.46594,5250000.0
2007-11-28 19:02:00,2.46355,2.46643,2.46144,2.46643,7380000.0
2007-11-28 19:03:00,2.46426,2.46631,2.46366,2.46585,6500000.0
2007-11-28 19:04:00,2.46547,2.46575,2.459,2.46523,10750000.0
2007-11-28 19:05:00,2.46524,2.46565,2.46305,2.46517,9000000.0
2007-11-28 19:06:00,2.46517,2.46517,2.46106,2.46386,12260000.0
2007-11-28 19:07:00,2.46337,2.46428,2.46008,2.46262,6500000.0
2007-11-28 19:08:00,2.46378,2.46378,2.46035,2.46361,5500000.0
2007-11-28 19:09:00,2.46376,2.46436,2.46075,2.46396,5880000.0
2007-11-28 19:10:00,2.4654,2.4654,2.46176,2.46405,9130000.0
2007-11-28 19:11:00,2.45838,2.46404,2.45804,2.46274,7250000.0
2007-11-28 19:12:00,2.45836,2.46395,2.45836,2.46395,9250000.0
2007-11-28 19:13:00,2.45845,2.46299,2.45816,2.46052,10000000.0
2007-11-28 19:14:00,2.46165,2.46165,2.45671,2.4606,9260000.0
2007-11-28 19:15:00,2.46023,2.46188,2.45895,2.45982,5130000.0
2007-11-28 19:16:00,2.46249,2.4628,2.45644,2.4621,7500000.0
2007-11-28 19:17:00,2.46154,2.46154,2.45241,2.45931,9000000.0
2007-11-28 19:18:00,2.46306,2.4637,2.45985,2.45985,6880000.0
2007-11-28 19:19:00,2.46177,2.46211,2.45837,2.45951,7750000.0
2007-11-28 19:20:00,2.45987,2.46276,2.45922,2.46276,5250000.0
2007-11-28 19:21:00,2.46222,2.46222,2.45817,2.46143,6750000.0
2007-11-28 19:22:00,2.46295,2.46295,2.45891,2.46174,9380000.0
2007-11-28 19:23:00,2.46184,2.46184,2.459,2.46173,8630000.0
2007-11-28 19:24:00,2.45968,2.46176,2.45909,2.46159,11630000.0
2007-11-28 19:25:00,2.45836,2.46182,2.45836,2.4617,9380000.0
2007-11-28 19:26:00,2.45619,2.46231,2.45619,2.45802,12000000.0
2007-11-28 19:27:00,2.46164,2.46164,2.45626,2.45626,8500000.0
2007-11-28 19:28:00,2.46173,2.46173,2.45728,2.45997,8880000.0
2007-11-28 19:29:00,2.46132,2.46132,2.45802,2.4596,10880000.0
2007-11-28 19:30:00,2.45961,2.46025,2.45489,2.45938,7260000.0
2007-11-28 19:31:00,2.45925,2.45988,2.45451,2.45471,10500000.0
2007-11-28 19:32:00,2.46066,2.46066,2.45421,2.45978,6000000.0
2007-11-28 19:33:00,2.4597,2.46013,2.45437,2.46013,10000000.0
2007-11-28 19:34:00,2.46113,2.46113,2.45402,2.45845,7880000.0
2007-11-28 19:35:00,2.45951,2.46119,2.4585,2.46119,5250000.0
2007-11-28 19:36:00,2.45881,2.46102,2.45545,2.4577,15750000.0
2007-11-28 19:37:00,2.45982,2.46186,2.4574,2.45993,10250000.0
2007-11-28 19:38:00,2.45874,2.46201,2.45761,2.46201,7880000.0
2007-11-28 19:39:00,2.45851,2.46093,2.45664,2.45802,9000000.0
2007-11-28 19:40:00,2.4619,2.4619,2.45887,2.46157,9880000.0
2007-11-28 19:41:00,2.46111,2.46111,2.45435,2.4545,10000000.0
2007-11-28 19:42:00,2.45927,2.46019,2.45603,2.45861,8750000.0
2007-11-28 19:43:00,2.45761,2.46018,2.45761,2.45949,4250000.0
2007-11-28 19:44:00,2.45732,2.45763,2.45252,2.45493,8500000.0
2007-11-28 19:45:00,2.46093,2.46152,2.45595,2.46064,6130000.0
2007-11-28 19:46:00,2.45928,2.46049,2.45595,2.45727,13250000.0
2007-11-28 19:47:00,2.45865,2.46132,2.45794,2.46105,6630000.0
2007-11-28 19:48:00,2.46091,2.46091,2.45445,2.45999,8750000.0
2007-11-28 19:49:00,2.45904,2.46051,2.45498,2.46051,14500000.0
2007-11-28 19:50:00,2.45867,2.46084,2.45432,2.45716,6880000.0
2007-11-28 19:51:00,2.45853,2.46016,2.45748,2.45986,6250000.0
2007-11-28 19:52:00,2.46049,2.46088,2.45659,2.45659,6500000.0
2007-11-28 19:53:00,2.45685,2.45893,2.45214,2.45804,5250000.0
2007-11-28 19:54:00,2.45809,2.46026,2.4573,2.4573,11750000.0
2007-11-28 19:55:00,2.45946,2.46125,2.45629,2.46125,8880000.0
2007-11-28 19:56:00,2.46149,2.46149,2.4563,2.46076,11500000.0
2007-11-28 19:57:00,2.45911,2.46087,2.45553,2.45758,8250000.0
2007-11-28 19:58:00,2.46232,2.46232,2.45667,2.46087,6500000.0
2007-11-28 19:59:00,2.45815,2.46107,2.45512,2.46092,5500000.0
2007-11-28 20:00:00,2.46002,2.46026,2.45543,2.45798,14250000.0
2007-11-28 20:01:00,2.45439,2.46016,2.45439,2.45847,7000000.0
2007-11-28 20:02:00,2.4607,2.4607,2.45406,2.45665,9250000.0
2007-11-28 20:03:00,2.45851,2.46013,2.45721,2.45823,9250000.0
2007-11-28 20:04:00,2.45791,2.46003,2.45543,2.45939,9250000.0
2007-11-28 20:05:00,2.45739,2.45948,2.45696,2.45948,8630000.0
2007-11-28 20:06:00,2.46022,2.46606,2.45676,2.45676,12750000.0
2007-11-28 20:07:00,2.45725,2.45998,2.45508,2.45749,7390000.0
2007-11-28 20:08:00,2.4589,2.45953,2.45775,2.45877,10750000.0
2007-11-28 20:09:00,2.46075,2.46075,2.45668,2.45974,12500000.0
2007-11-28 20:10:00,2.45373,2.45989,2.45373,2.45878,8750000.0
2007-11-28 20:11:00,2.46048,2.46146,2.45907,2.46146,10250000.0
2007-11-28 20:12:00,2.4612,2.46138,2.45947,2.46118,8880000.0
2007-11-28 20:13:00,2.46055,2.46122,2.45429,2.45665,8750000.0
2007-11-28 20:14:00,2.46072,2.46093,2.45364,2.45364,7250000.0
2007-11-28 20:15:00,2.45947,2.45985,2.45621,2.45985,6000000.0
2007-11-28 20:16:00,2.4594,2.46058,2.45668,2.46058,11250000.0
2007-11-28 20:17:00,2.46071,2.4615,2.4577,2.4577,6000000.0
2007-11-28 20:18:00,2.45851,2.4608,2.45674,2.46039,12250000.0
2007-11-28 20:19:00,2.45712,2.45978,2.457,2.45818,9000000.0
2007-11-28 20:20:00,2.45867,2.46065,2.45804,2.45804,5500000.0
2007-11-28 20:21:00,2.45976,2.45976,2.45348,2.4578,8500000.0
2007-11-28 20:22:00,2.45417,2.45936,2.45417,2.45936,8250000.0
2007-11-28 20:23:00,2.45587,2.46002,2.45587,2.45718,7250000.0
2007-11-28 20:24:00,2.45782,2.45917,2.45463,2.45917,6000000.0
2007-11-28 20:25:00,2.45566,2.45979,2.45566,2.45671,7260000.0
2007-11-28 20:26:00,2.45925,2.45925,2.45733,2.45841,6000000.0
2007-11-28 20:27:00,2.4564,2.45924,2.4546,2.45924,8250000.0
2007-11-28 20:29:00,2.45899,2.45899,2.45557,2.45574,7500000.0
2007-11-28 20:30:00,2.45868,2.45899,2.45517,2.45899,8880000.0
2007-11-28 20:31:00,2.4553,2.45858,2.45258,2.45858,14130000.0
2007-11-28 20:32:00,2.45873,2.45887,2.45471,2.45593,11880000.0
2007-11-28 20:33:00,2.455,2.4586,2.45441,2.45651,11250000.0
2007-11-28 20:34:00,2.45351,2.45869,2.45292,2.45869,5750000.0
2007-11-28 20:35:00,2.45855,2.45998,2.45667,2.45905,8250000.0
2007-11-28 20:36:00,2.45598,2.45858,2.45558,2.45858,12750000.0
2007-11-28 20:37:00,2.45541,2.45765,2.45194,2.45737,11000000.0
2007-11-28 20:38:00,2.45894,2.45902,2.45753,2.45878,7000000.0
2007-11-28 20:39:00,2.45837,2.45906,2.45664,2.45685,8000000.0
2007-11-28 20:40:00,2.4532,2.45848,2.4532,2.45579,5750000.0
2007-11-28 20:41:00,2.45893,2.45911,2.45554,2.45911,10630000.0
2007-11-28 20:42:00,2.45909,2.45909,2.45442,2.45739,9250000.0
2007-11-28 20:43:00,2.456,2.45782,2.45296,2.45636,6250000.0
2007-11-28 20:44:00,2.4552,2.458,2.45344,2.45713,5630000.0
2007-11-28 20:45:00,2.45668,2.45787,2.45372,2.45787,6250000.0
2007-11-28 20:46:00,2.45105,2.4582,2.45105,2.4548,7630000.0
2007-11-28 20:47:00,2.45786,2.45806,2.45325,2.45325,7500000.0
2007-11-28 20:48:00,2.45598,2.458,2.45578,2.458,13010000.0
2007-11-28 20:49:00,2.45492,2.45796,2.45289,2.45718,8250000.0
2007-11-28 20:50:00,2.45719,2.45786,2.45569,2.45783,8130000.0
2007-11-28 20:51:00,2.455,2.45777,2.45478,2.45743,5880000.0
2007-11-28 20:52:00,2.4578,2.45811,2.4546,2.4546,8250000.0
2007-11-28 20:53:00,2.45641,2.45794,2.45289,2.4573,8500000.0
2007-11-28 20:54:00,2.4564,2.45923,2.45184,2.45672,16890000.0
2007-11-28 20:55:00,2.45705,2.45705,2.45136,2.45623,9630000.0
2007-11-28 20:56:00,2.45554,2.45722,2.45398,2.45704,9250000.0
2007-11-28 20:57:00,2.45386,2.4571,2.45366,2.45402,7500000.0
2007-11-28 20:58:00,2.45528,2.45617,2.45247,2.45569,5500000.0
2007-11-28 20:59:00,2.45572,2.45572,2.45397,2.45498,6750000.0
2007-11-28 21:00:00,2.45573,2.45573,2.45307,2.4542,6500000.0
2007-11-28 21:01:00,2.45203,2.45414,2.44791,2.45334,9750000.0
2007-11-28 21:02:00,2.45173,2.45407,2.45002,2.45298,10500000.0
2007-11-28 21:03:00,2.45245,2.45401,2.44744,2.45229,8510000.0
2007-11-28 21:04:00,2.45419,2.45419,2.44973,2.45082,15130000.0
2007-11-28 21:05:00,2.4518,2.4533,2.45124,2.45328,9750000.0
2007-11-28 21:06:00,2.45378,2.45399,2.44915,2.45354,10630000.0
2007-11-28 21:07:00,2.45429,2.45483,2.45,2.45258,7880000.0
2007-11-28 21:08:00,2.45187,2.45242,2.44814,2.45121,7500000.0
2007-11-28 21:09:00,2.44936,2.45301,2.44933,2.45088,7000000.0
2007-11-28 21:10:00,2.45329,2.45329,2.44985,2.45327,8000000.0
2007-11-28 21:11:00,2.44931,2.45324,2.44863,2.45307,8500000.0
2007-11-28 21:12:00,2.45029,2.45248,2.44874,2.45248,7500000.0
2007-11-28 21:13:00,2.45126,2.45218,2.44806,2.452,7130000.0
2007-11-28 21:14:00,2.45037,2.45241,2.44653,2.45072,10250000.0
2007-11-28 21:15:00,2.44996,2.45153,2.44698,2.44698,6130000.0
2007-11-28 21:16:00,2.44923,2.45111,2.4473,2.4473,11500000.0
2007-11-28 21:17:00,2.44765,2.44934,2.44628,2.44774,8500000.0
2007-11-28 21:18:00,2.45032,2.45091,2.44753,2.44753,7750000.0
2007-11-28 21:19:00,2.44906,2.45121,2.44576,2.45117,7000000.0
2007-11-28 21:20:00,2.44986,2.45075,2.44426,2.44746,6750000.0
2007-11-28 21:21:00,2.45148,2.45162,2.44708,2.45011,8500000.0
2007-11-28 21:22:00,2.44859,2.45219,2.44648,2.45219,6500000.0
2007-11-28 21:23:00,2.45183,2.45205,2.44877,2.45105,10250000.0
2007-11-28 21:24:00,2.44631,2.4516,2.44561,2.4516,11000000.0
2007-11-28 21:25:00,2.44938,2.4515,2.44858,2.45118,10250000.0
2007-11-28 21:26:00,2.44948,2.45147,2.44901,2.45019,6250000.0
2007-11-28 21:27:00,2.44723,2.44977,2.44706,2.44961,10500000.0
2007-11-28 21:28:00,2.45009,2.45009,2.4451,2.44984,6500000.0
2007-11-28 21:29:00,2.44656,2.44955,2.44597,2.44725,6750000.0
2007-11-28 21:30:00,2.44761,2.44953,2.44761,2.4477,7000000.0
2007-11-28 21:31:00,2.45005,2.45005,2.44189,2.44684,5880000.0
2007-11-28 21:32:00,2.44873,2.44873,2.44511,2.44846,13000000.0
2007-11-28 21:33:00,2.44424,2.44701,2.44235,2.44437,6750000.0
2007-11-28 21:34:00,2.44554,2.44554,2.43942,2.44306,10000000.0
2007-11-28 21:35:00,2.44428,2.44603,2.44085,2.4451,7010000.0
2007-11-28 21:36:00,2.4458,2.44709,2.44371,2.44709,6630000.0
2007-11-28 21:37:00,2.44448,2.44615,2.44159,2.44309,13630000.0
2007-11-28 21:38:00,2.44346,2.44502,2.44127,2.44371,8000000.0
2007-11-28 21:39:00,2.44405,2.44636,2.44234,2.44559,6250000.0
2007-11-28 21:40:00,2.44291,2.44523,2.44173,2.44173,8750000.0
2007-11-28 21:41:00,2.44394,2.44394,2.44208,2.44385,5500000.0
2007-11-28 21:42:00,2.44483,2.44483,2.44145,2.44373,6000000.0
2007-11-28 21:43:00,2.44364,2.44508,2.43988,2.4446,6500000.0
2007-11-28 21:44:00,2.44257,2.44693,2.44257,2.44682,10130000.0
2007-11-28 21:45:00,2.44705,2.44705,2.44111,2.44421,10750000.0
2007-11-28 21:46:00,2.44411,2.447,2.44287,2.44626,10880000.0
2007-11-28 21:47:00,2.44474,2.44545,2.44209,2.44469,9750000.0
2007-11-28 21:48:00,2.44517,2.44635,2.4442,2.4442,5630000.0
2007-11-28 21:49:00,2.44524,2.4464,2.44356,2.44392,6260000.0
2007-11-28 21:50:00,2.44496,2.44599,2.44336,2.44534,5500000.0
2007-11-28 21:51:00,2.44414,2.4457,2.44312,2.44312,13500000.0
2007-11-28 21:52:00,2.44489,2.44489,2.44153,2.4422,6500000.0
2007-11-28 21:53:00,2.44248,2.44485,2.43832,2.44485,8130000.0
2007-11-28 21:54:00,2.44456,2.44471,2.44215,2.44289,7750000.0
2007-11-28 21:55:00,2.44108,2.44538,2.44106,2.44209,7500000.0
2007-11-28 21:56:00,2.44532,2.44545,2.44084,2.44084,5380000.0
2007-11-28 21:57:00,2.44498,2.44569,2.44245,2.44245,7000000.0
2007-11-28 21:58:00,2.44239,2.44469,2.44213,2.44427,8750000.0
2007-11-28 21:59:00,2.44015,2.44449,2.44015,2.44431,7500000.0
2007-11-28 22:00:00,2.44184,2.44444,2.44184,2.44196,7130000.0
2007-11-28 22:01:00,2.44308,2.44465,2.44146,2.44252,6250000.0
2007-11-28 22:02:00,2.44552,2.44616,2.44337,2.44552,5750000.0
2007-11-28 22:03:00,2.44616,2.44616,2.44116,2.44331,10130000.0
2007-11-28 22:04:00,2.44453,2.44607,2.44191,2.4426,6250000.0
2007-11-28 22:05:00,2.44405,2.44536,2.4421,2.44324,6880000.0
2007-11-28 22:06:00,2.44552,2.4459,2.44285,2.44329,8880000.0
2007-11-28 22:07:00,2.44406,2.44642,2.44245,2.44642,5750000.0
2007-11-28 22:08:00,2.44285,2.44621,2.4408,2.4439,10630000.0
2007-11-28 22:09:00,2.44409,2.44449,2.44288,2.44294,4000000.0
2007-11-28 22:10:00,2.4449,2.44685,2.44248,2.44334,4880000.0
2007-11-28 22:11:00,2.44639,2.44639,2.44193,2.44389,7380000.0
2007-11-28 22:12:00,2.44589,2.44694,2.44329,2.44694,5880000.0
2007-11-28 22:13:00,2.44524,2.446,2.44192,2.44336,6000000.0
2007-11-28 22:14:00,2.44717,2.44717,2.44008,2.44008,4750000.0
2007-11-28 22:15:00,2.44517,2.44779,2.44361,2.44361,11250000.0
2007-11-28 22:16:00,2.44699,2.44743,2.4408,2.44743,8750000.0
2007-11-28 22:17:00,2.44766,2.44766,2.44194,2.44722,10630000.0
2007-11-28 22:18:00,2.44548,2.4477,2.44498,2.44498,6260000.0
2007-11-28 22:19:00,2.44602,2.44706,2.44531,2.44673,5750000.0
2007-11-28 22:20:00,2.44695,2.44781,2.44192,2.44781,9750000.0
2007-11-28 22:21:00,2.44739,2.44741,2.44489,2.44741,7250000.0
2007-11-28 22:22:00,2.44702,2.44702,2.44591,2.44591,3750000.0
2007-11-28 22:23:00,2.44495,2.44778,2.44495,2.44751,7750000.0
2007-11-28 22:24:00,2.44744,2.44778,2.44002,2.44722,6750000.0
2007-11-28 22:25:00,2.44529,2.44853,2.44501,2.44853,6750000.0
2007-11-28 22:26:00,2.44613,2.44763,2.44561,2.4476,7000000.0
2007-11-28 22:27:00,2.44648,2.44708,2.44269,2.44556,5250000.0
2007-11-28 22:28:00,2.44581,2.44793,2.44276,2.44793,8500000.0
2007-11-28 22:29:00,2.44756,2.44779,2.44575,2.44729,6750000.0
2007-11-28 22:30:00,2.44703,2.44703,2.44129,2.44453,8380000.0
2007-11-28 22:31:00,2.44519,2.44713,2.44171,2.44497,6250000.0
2007-11-28 22:32:00,2.44529,2.44756,2.44503,2.44756,4000000.0
2007-11-28 22:33:00,2.44932,2.44932,2.44823,2.44903,8500000.0
2007-11-28 22:34:00,2.44651,2.44864,2.44496,2.44496,6630000.0
2007-11-28 22:35:00,2.44644,2.44744,2.44571,2.44744,7250000.0
2007-11-28 22:36:00,2.44516,2.44752,2.44239,2.44617,8000000.0
2007-11-28 22:37:00,2.44528,2.44722,2.44528,2.44602,3750000.0
2007-11-28 22:38:00,2.44642,2.44826,2.44361,2.44759,5500000.0
2007-11-28 22:39:00,2.44566,2.44917,2.4434,2.44771,14000000.0
2007-11-28 22:40:00,2.44607,2.44769,2.44523,2.44523,7500000.0
2007-11-28 22:41:00,2.44657,2.4473,2.44271,2.4471,7500000.0
2007-11-28 22:42:00,2.44851,2.44851,2.44482,2.44779,6500000.0
2007-11-28 22:43:00,2.4465,2.44799,2.44426,2.44536,7390000.0
2007-11-28 22:44:00,2.44564,2.44686,2.44456,2.44477,5250000.0
2007-11-28 22:45:00,2.44641,2.44736,2.44376,2.44736,13000000.0
2007-11-28 22:46:00,2.44491,2.44809,2.4441,2.445,7380000.0
2007-11-28 22:47:00,2.44621,2.44857,2.44524,2.44857,9250000.0
2007-11-28 22:48:00,2.44632,2.44836,2.44422,2.44422,6880000.0
2007-11-28 22:49:00,2.44635,2.44942,2.44487,2.44543,5250000.0
2007-11-28 22:50:00,2.44747,2.44984,2.44733,2.44984,6880000.0
2007-11-28 22:51:00,2.44675,2.44901,2.44642,2.44901,6250000.0
2007-11-28 22:52:00,2.44789,2.44905,2.44686,2.44686,12000000.0
2007-11-28 22:53:00,2.44883,2.44913,2.44434,2.44485,10500000.0
2007-11-28 22:54:00,2.44999,2.44999,2.44692,2.44969,6630000.0
2007-11-28 22:55:00,2.44697,2.44968,2.44672,2.44959,5500000.0
2007-11-28 22:56:00,2.44845,2.44919,2.44735,2.44916,5250000.0
2007-11-28 22:57:00,2.44685,2.44828,2.44146,2.44348,6500000.0
2007-11-28 22:58:00,2.4481,2.44899,2.44734,2.44816,6250000.0
2007-11-28 22:59:00,2.44831,2.44996,2.44543,2.44996,6000000.0
2007-11-28 23:00:00,2.44955,2.45017,2.44643,2.44957,8130000.0
2007-11-28 23:01:00,2.44936,2.4499,2.44634,2.44634,5250000.0
2007-11-28 23:02:00,2.44457,2.44963,2.44457,2.44694,5500000.0
2007-11-28 23:03:00,2.44782,2.44897,2.44374,2.44374,6000000.0
2007-11-28 23:04:00,2.44959,2.44959,2.44622,2.44622,6000000.0
2007-11-28 23:05:00,2.44718,2.45059,2.44689,2.44975,8250000.0
2007-11-28 23:06:00,2.4471,2.44933,2.44585,2.44933,8630000.0
2007-11-28 23:07:00,2.44311,2.44775,2.44266,2.44627,10000000.0
2007-11-28 23:08:00,2.44562,2.44988,2.44562,2.44651,7500000.0
2007-11-28 23:09:00,2.44862,2.44876,2.44669,2.44817,11000000.0
2007-11-28 23:10:00,2.44312,2.44846,2.44312,2.44614,7000000.0
2007-11-28 23:11:00,2.44778,2.44841,2.44472,2.4484,13250000.0
2007-11-28 23:12:00,2.44773,2.44807,2.44584,2.44634,5510000.0
2007-11-28 23:13:00,2.44584,2.44888,2.44584,2.44657,8750000.0
2007-11-28 23:14:00,2.44942,2.44942,2.4459,2.4459,8760000.0
2007-11-28 23:15:00,2.44801,2.4488,2.44616,2.44616,9250000.0
2007-11-28 23:16:00,2.44947,2.44947,2.44674,2.44674,6500000.0
2007-11-28 23:17:00,2.44848,2.4498,2.4461,2.4498,5750000.0
2007-11-28 23:18:00,2.44746,2.44895,2.44517,2.44895,13750000.0
2007-11-28 23:19:00,2.44937,2.44937,2.4435,2.44357,9380000.0
2007-11-28 23:20:00,2.449,2.44955,2.44662,2.44791,8750000.0
2007-11-28 23:21:00,2.4477,2.44941,2.44537,2.44829,5500000.0
2007-11-28 23:22:00,2.44313,2.4497,2.44313,2.44843,5750000.0
2007-11-28 23:23:00,2.44867,2.45058,2.44805,2.45004,9000000.0
2007-11-28 23:24:00,2.44932,2.44958,2.44477,2.44477,9750000.0
2007-11-28 23:25:00,2.44907,2.44936,2.44757,2.44792,6380000.0
2007-11-28 23:26:00,2.45051,2.45051,2.44653,2.44765,5130000.0
2007-11-28 23:27:00,2.44761,2.44961,2.44558,2.44918,7750000.0
2007-11-28 23:28:00,2.44845,2.44904,2.4449,2.44904,6130000.0
2007-11-28 23:29:00,2.44868,2.44868,2.44284,2.44556,5880000.0
2007-11-28 23:30:00,2.44871,2.449,2.44078,2.44731,8510000.0
2007-11-28 23:31:00,2.44467,2.44853,2.44282,2.4481,13510000.0
2007-11-28 23:32:00,2.44666,2.45025,2.44573,2.449,7500000.0
2007-11-28 23:33:00,2.44714,2.44818,2.44638,2.4476,5500000.0
2007-11-28 23:34:00,2.4456,2.44848,2.44549,2.44549,5510000.0
2007-11-28 23:35:00,2.44563,2.44733,2.44474,2.44541,6880000.0
2007-11-28 23:36:00,2.44654,2.44801,2.44311,2.44801,10000000.0
2007-11-28 23:37:00,2.44473,2.44854,2.44473,2.44854,9000000.0
2007-11-28 23:38:00,2.44862,2.44862,2.44534,2.44644,7380000.0
2007-11-28 23:39:00,2.44737,2.44795,2.4431,2.44404,8500000.0
2007-11-28 23:40:00,2.44288,2.44815,2.44288,2.44796,8000000.0
2007-11-28 23:41:00,2.44312,2.44759,2.44227,2.44599,7500000.0
2007-11-28 23:42:00,2.44551,2.44685,2.44243,2.44668,8250000.0
2007-11-28 23:43:00,2.44693,2.44693,2.44331,2.44341,9000000.0
2007-11-28 23:44:00,2.44655,2.44728,2.44546,2.44634,6630000.0
2007-11-28 23:45:00,2.44571,2.44708,2.44457,2.44544,6250000.0
2007-11-28 23:46:00,2.44719,2.44719,2.44271,2.44608,7750000.0
2007-11-28 23:47:00,2.44577,2.44699,2.44368,2.44368,5250000.0
2007-11-28 23:48:00,2.44379,2.44651,2.44379,2.44486,10250000.0
2007-11-28 23:49:00,2.44654,2.44669,2.44165,2.44669,12750000.0
2007-11-28 23:50:00,2.44426,2.447,2.44381,2.44592,7000000.0
2007-11-28 23:51:00,2.44444,2.44751,2.44074,2.44751,7750000.0
2007-11-28 23:52:00,2.4475,2.4475,2.44325,2.44325,9500000.0
2007-11-28 23:53:00,2.44674,2.44781,2.44541,2.44779,6500000.0
2007-11-28 23:54:00,2.44723,2.44813,2.44723,2.44799,7750000.0
2007-11-28 23:55:00,2.44621,2.44667,2.44267,2.44667,11500000.0
2007-11-28 23:56:00,2.44759,2.44759,2.44221,2.44689,8000000.0
2007-11-28 23:57:00,2.44802,2.44802,2.44243,2.44249,10010000.0
2007-11-28 23:58:00,2.44861,2.44861,2.44407,2.44507,6630000.0
2007-11-28 23:59:00,2.44679,2.44737,2.44541,2.44737,9000000.0
2007-11-29 00:00:00,2.44619,2.44718,2.44349,2.44691,11250000.0
2007-11-29 00:01:00,2.44682,2.4474,2.44231,2.4474,6250000.0
2007-11-29 00:02:00,2.44708,2.44875,2.44323,2.44789,7630000.0
2007-11-29 00:03:00,2.44588,2.44841,2.44427,2.44795,5750000.0
2007-11-29 00:04:00,2.44982,2.44982,2.44413,2.44927,12500000.0
2007-11-29 00:05:00,2.4473,2.44834,2.44612,2.44834,11000000.0
2007-11-29 00:06:00,2.44786,2.44921,2.44498,2.44725,10000000.0
2007-11-29 00:07:00,2.44461,2.4483,2.44293,2.44491,8500000.0
2007-11-29 00:08:00,2.44672,2.44844,2.44552,2.44844,13250000.0
2007-11-29 00:09:00,2.4454,2.44806,2.44197,2.44197,5500000.0
2007-11-29 00:10:00,2.44587,2.44727,2.44434,2.44434,5250000.0
2007-11-29 00:11:00,2.44668,2.44743,2.44219,2.44602,5630000.0
2007-11-29 00:12:00,2.44886,2.44886,2.44492,2.44649,6500000.0
2007-11-29 00:13:00,2.44765,2.44843,2.44642,2.44777,6000000.0
2007-11-29 00:14:00,2.44587,2.44763,2.44499,2.44648,6380000.0
2007-11-29 00:15:00,2.44219,2.44651,2.43853,2.44529,5750000.0
2007-11-29 00:16:00,2.44608,2.44783,2.4449,2.4467,6000000.0
2007-11-29 00:18:00,2.44902,2.44902,2.4488,2.4488,1500000.0
2007-11-29 00:19:00,2.44742,2.44832,2.44554,2.4475,6000000.0
2007-11-29 00:20:00,2.44757,2.44757,2.44373,2.44505,9760000.0
2007-11-29 00:21:00,2.44448,2.44928,2.44448,2.44917,6500000.0
2007-11-29 00:22:00,2.44646,2.44711,2.44225,2.44674,8000000.0
2007-11-29 00:23:00,2.44656,2.44811,2.44339,2.44811,10250000.0
2007-11-29 00:24:00,2.44755,2.44802,2.44256,2.44697,9750000.0
2007-11-29 00:25:00,2.44564,2.4481,2.44249,2.44249,8000000.0
2007-11-29 00:26:00,2.44467,2.44811,2.44361,2.44811,5380000.0
2007-11-29 00:28:00,2.44688,2.44688,2.44153,2.44261,5500000.0
2007-11-29 00:29:00,2.44257,2.44723,2.44228,2.44703,7630000.0
2007-11-29 00:30:00,2.44559,2.44754,2.44513,2.44686,7750000.0
2007-11-29 00:31:00,2.44813,2.44813,2.4442,2.44424,6500000.0
2007-11-29 00:32:00,2.44687,2.44688,2.44498,2.44688,3750000.0
2007-11-29 00:33:00,2.44642,2.44753,2.44432,2.44505,6750000.0
2007-11-29 00:34:00,2.44672,2.4478,2.44288,2.4478,7250000.0
2007-11-29 00:35:00,2.4461,2.44844,2.4437,2.44844,7630000.0
2007-11-29 00:36:00,2.44844,2.44844,2.44295,2.44743,6250000.0
2007-11-29 00:37:00,2.4459,2.44862,2.4415,2.44862,8250000.0
2007-11-29 00:38:00,2.44674,2.44841,2.44223,2.44456,6750000.0
2007-11-29 00:39:00,2.44781,2.44806,2.44229,2.44506,7750000.0
2007-11-29 00:40:00,2.44576,2.44801,2.44424,2.44801,5500000.0
2007-11-29 00:41:00,2.44689,2.44781,2.44522,2.4463,5250000.0
2007-11-29 00:42:00,2.44565,2.44758,2.44325,2.44692,5250000.0
2007-11-29 00:43:00,2.44822,2.44917,2.44508,2.44917,11250000.0
2007-11-29 00:44:00,2.44514,2.44834,2.44429,2.44758,6750000.0
2007-11-29 00:45:00,2.44741,2.44836,2.44385,2.4473,6000000.0
2007-11-29 00:46:00,2.44339,2.44833,2.44339,2.44767,7000000.0
2007-11-29 00:47:00,2.44719,2.44916,2.445,2.44856,5750000.0
2007-11-29 00:48:00,2.442,2.44745,2.442,2.44725,6250000.0
2007-11-29 00:49:00,2.44814,2.44882,2.44582,2.44625,7380000.0
2007-11-29 00:50:00,2.44781,2.44816,2.4463,2.4463,10500000.0
2007-11-29 00:51:00,2.44496,2.44743,2.44295,2.44377,7380000.0
2007-11-29 00:52:00,2.44741,2.44838,2.44594,2.44752,8000000.0
2007-11-29 00:53:00,2.44754,2.44884,2.44383,2.44884,5250000.0
2007-11-29 00:54:00,2.44891,2.44891,2.44386,2.44386,7000000.0
2007-11-29 00:55:00,2.44741,2.44915,2.44536,2.44823,7000000.0
2007-11-29 00:56:00,2.44735,2.44791,2.44548,2.44791,7750000.0
2007-11-29 00:57:00,2.44587,2.44892,2.44454,2.44892,8000000.0
2007-11-29 00:58:00,2.44844,2.44872,2.4441,2.44872,15000000.0
2007-11-29 00:59:00,2.44843,2.44937,2.4458,2.44937,5500000.0
2007-11-29 01:00:00,2.44864,2.4489,2.44466,2.44869,8500000.0
2007-11-29 01:01:00,2.44828,2.44865,2.44683,2.4482,7500000.0
2007-11-29 01:02:00,2.44631,2.44711,2.4431,2.44581,13250000.0
2007-11-29 01:03:00,2.44607,2.44773,2.44588,2.44642,8500000.0
2007-11-29 01:04:00,2.4446,2.44819,2.44037,2.44819,8250000.0
2007-11-29 01:05:00,2.44652,2.4486,2.44384,2.44852,5250000.0
2007-11-29 01:06:00,2.44785,2.44881,2.44586,2.44763,9000000.0
2007-11-29 01:07:00,2.4472,2.44893,2.44499,2.44706,9250000.0
2007-11-29 01:08:00,2.44777,2.44784,2.44295,2.44784,7750000.0
2007-11-29 01:09:00,2.4497,2.4497,2.44631,2.4479,6500000.0
2007-11-29 01:10:00,2.44693,2.44911,2.44693,2.44887,5250000.0
2007-11-29 01:11:00,2.44893,2.449,2.44439,2.44516,15000000.0
2007-11-29 01:12:00,2.44854,2.44974,2.4438,2.44974,11000000.0
2007-11-29 01:13:00,2.44813,2.44921,2.44558,2.44558,7750000.0
2007-11-29 01:14:00,2.44771,2.44904,2.44546,2.44772,8250000.0
2007-11-29 01:15:00,2.44681,2.44906,2.4467,2.4467,7250000.0
2007-11-29 01:16:00,2.44605,2.45021,2.44605,2.44959,8750000.0
2007-11-29 01:17:00,2.44741,2.44862,2.44316,2.44857,8000000.0
2007-11-29 01:18:00,2.44363,2.44858,2.44308,2.44471,7750000.0
2007-11-29 01:19:00,2.4479,2.44968,2.44614,2.44622,7000000.0
2007-11-29 01:20:00,2.44938,2.44973,2.44755,2.44973,5000000.0
2007-11-29 01:21:00,2.44852,2.44933,2.4424,2.4483,13000000.0
2007-11-29 01:22:00,2.44916,2.4495,2.44568,2.44932,6000000.0
2007-11-29 01:23:00,2.44654,2.4507,2.44547,2.4503,10500000.0
2007-11-29 01:24:00,2.44965,2.45088,2.44771,2.44771,7250000.0
2007-11-29 01:25:00,2.44829,2.44937,2.44545,2.44545,5750000.0
2007-11-29 01:26:00,2.44715,2.45024,2.44509,2.44605,9500000.0
2007-11-29 01:27:00,2.45077,2.45077,2.44501,2.44993,6250000.0
2007-11-29 01:28:00,2.44573,2.44998,2.44573,2.44936,7130000.0
2007-11-29 01:30:00,2.44669,2.45114,2.44669,2.44909,5750000.0
2007-11-29 01:31:00,2.44918,2.45047,2.44502,2.45047,6750000.0
2007-11-29 01:32:00,2.44998,2.44998,2.44554,2.44779,12250000.0
2007-11-29 01:33:00,2.45041,2.45041,2.44544,2.44653,4000000.0
2007-11-29 01:34:00,2.44381,2.44946,2.44381,2.44699,6250000.0
2007-11-29 01:35:00,2.4501,2.4501,2.44532,2.44644,8500000.0
2007-11-29 01:36:00,2.44752,2.4488,2.44568,2.44686,9000000.0
2007-11-29 01:37:00,2.44775,2.44907,2.44695,2.44695,5250000.0
2007-11-29 01:38:00,2.44665,2.44864,2.44343,2.44418,8000000.0
2007-11-29 01:39:00,2.44685,2.4492,2.44471,2.4492,5250000.0
2007-11-29 01:40:00,2.44735,2.44815,2.44349,2.44815,5500000.0
2007-11-29 01:41:00,2.4468,2.44781,2.44338,2.4436,5500000.0
2007-11-29 01:42:00,2.44744,2.44882,2.44377,2.44566,6750000.0
2007-11-29 01:43:00,2.44966,2.4497,2.44751,2.449,8000000.0
2007-11-29 01:44:00,2.44807,2.4487,2.44807,2.4487,1750000.0
2007-11-29 01:45:00,2.4478,2.44808,2.44119,2.44449,11250000.0
2007-11-29 01:46:00,2.44821,2.44872,2.44465,2.44465,9250000.0
2007-11-29 01:47:00,2.44683,2.44819,2.44559,2.44678,8250000.0
2007-11-29 01:48:00,2.44229,2.4477,2.44229,2.44516,7250000.0
2007-11-29 01:49:00,2.44345,2.45006,2.44345,2.4472,8750000.0
2007-11-29 01:50:00,2.44601,2.44858,2.44481,2.44759,8500000.0
2007-11-29 01:51:00,2.44941,2.44941,2.44502,2.4471,5750000.0
2007-11-29 01:52:00,2.44691,2.44812,2.44443,2.4459,5500000.0
2007-11-29 01:53:00,2.44523,2.44749,2.44212,2.44335,12750000.0
2007-11-29 01:54:00,2.4457,2.44837,2.44412,2.44837,4750000.0
2007-11-29 01:55:00,2.44678,2.44734,2.44241,2.44364,18750000.0
2007-11-29 01:56:00,2.44545,2.44826,2.44345,2.44775,13000000.0
2007-11-29 01:57:00,2.44629,2.44905,2.44503,2.449,7000000.0
2007-11-29 01:58:00,2.44602,2.44682,2.44448,2.44559,10250000.0
2007-11-29 02:00:00,2.44647,2.44719,2.44362,2.44616,4000000.0
2007-11-29 02:01:00,2.44587,2.44704,2.44443,2.44568,8500000.0
2007-11-29 02:02:00,2.44572,2.44796,2.44572,2.44583,8500000.0
2007-11-29 02:03:00,2.44494,2.44759,2.44364,2.44683,6250000.0
2007-11-29 02:04:00,2.44639,2.4467,2.44216,2.4467,10750000.0
2007-11-29 02:05:00,2.44665,2.44778,2.44389,2.4463,12250000.0
2007-11-29 02:06:00,2.4455,2.44761,2.44398,2.44761,10750000.0
2007-11-29 02:07:00,2.44575,2.44738,2.44129,2.44129,8250000.0
2007-11-29 02:08:00,2.44706,2.44886,2.44497,2.44886,6000000.0
2007-11-29 02:09:00,2.44755,2.44819,2.445,2.44797,6500000.0
2007-11-29 02:10:00,2.44718,2.44854,2.4448,2.44753,5750000.0
2007-11-29 02:11:00,2.44682,2.44805,2.44328,2.44805,6250000.0
2007-11-29 02:12:00,2.44771,2.44771,2.44185,2.44373,10250000.0
2007-11-29 02:13:00,2.44575,2.44856,2.4439,2.44538,11500000.0
2007-11-29 02:14:00,2.44629,2.44887,2.44561,2.44679,9760000.0
2007-11-29 02:16:00,2.44734,2.44821,2.444,2.44821,11250000.0
2007-11-29 02:17:00,2.44635,2.44829,2.44428,2.44428,12500000.0
2007-11-29 02:18:00,2.44418,2.44906,2.44418,2.44646,5750000.0
2007-11-29 02:19:00,2.44746,2.44803,2.44486,2.44602,6500000.0
2007-11-29 02:20:00,2.44703,2.44861,2.44313,2.44584,9380000.0
2007-11-29 02:21:00,2.44839,2.44839,2.4453,2.44648,5500000.0
2007-11-29 02:22:00,2.44678,2.44727,2.44035,2.44616,9000000.0
2007-11-29 02:23:00,2.44514,2.44841,2.444,2.44841,5880000.0
2007-11-29 02:24:00,2.44707,2.44887,2.44636,2.44887,6250000.0
2007-11-29 02:25:00,2.44818,2.44818,2.44462,2.44462,7500000.0
2007-11-29 02:26:00,2.44709,2.44753,2.44438,2.44668,8000000.0
2007-11-29 02:27:00,2.44626,2.44767,2.44298,2.44604,13750000.0
2007-11-29 02:28:00,2.44597,2.44864,2.44324,2.44615,9500000.0
2007-11-29 02:29:00,2.44712,2.4475,2.44585,2.4469,11500000.0
2007-11-29 02:30:00,2.44633,2.44825,2.446,2.44825,8380000.0
2007-11-29 02:31:00,2.44592,2.44786,2.44506,2.44776,6750000.0
2007-11-29 02:32:00,2.44483,2.44978,2.44447,2.44594,8630000.0
2007-11-29 02:33:00,2.44428,2.44819,2.44428,2.44819,10630000.0
2007-11-29 02:34:00,2.44302,2.44845,2.44219,2.44845,9000000.0
2007-11-29 02:35:00,2.44658,2.44782,2.44394,2.44782,11250000.0
2007-11-29 02:36:00,2.44878,2.44878,2.44288,2.44492,13260000.0
2007-11-29 02:37:00,2.44167,2.44957,2.44167,2.44551,14880000.0
2007-11-29 02:38:00,2.44692,2.44748,2.44278,2.44581,8500000.0
2007-11-29 02:39:00,2.4472,2.44729,2.44291,2.4466,9000000.0
2007-11-29 02:40:00,2.4455,2.44884,2.4455,2.44884,8750000.0
2007-11-29 02:41:00,2.44858,2.44858,2.44336,2.44832,10000000.0
2007-11-29 02:42:00,2.44643,2.4479,2.44485,2.44641,8500000.0
2007-11-29 02:43:00,2.44318,2.44794,2.44318,2.44794,9250000.0
2007-11-29 02:44:00,2.44701,2.44786,2.44386,2.44763,6630000.0
2007-11-29 02:45:00,2.4481,2.44834,2.44182,2.44821,11500000.0
2007-11-29 02:46:00,2.44819,2.4488,2.44375,2.4488,10250000.0
2007-11-29 02:47:00,2.44926,2.44926,2.44612,2.44612,9630000.0
2007-11-29 02:48:00,2.44899,2.44965,2.44729,2.4491,6630000.0
2007-11-29 02:49:00,2.44954,2.44954,2.44694,2.44694,7500000.0
2007-11-29 02:50:00,2.44582,2.44996,2.44582,2.4494,7750000.0
2007-11-29 02:51:00,2.44772,2.44784,2.44315,2.44618,6630000.0
2007-11-29 02:52:00,2.44372,2.4486,2.44372,2.44722,9130000.0
2007-11-29 02:53:00,2.44946,2.44946,2.4475,2.44882,7630000.0
2007-11-29 02:54:00,2.44907,2.45051,2.44782,2.45051,7250000.0
2007-11-29 02:55:00,2.44972,2.45207,2.44537,2.44936,13750000.0
2007-11-29 02:56:00,2.44774,2.45029,2.44665,2.44855,12750000.0
2007-11-29 02:57:00,2.44759,2.44895,2.44569,2.44577,8130000.0
2007-11-29 02:58:00,2.44908,2.44908,2.44718,2.44816,9760000.0
2007-11-29 02:59:00,2.44862,2.44935,2.44427,2.44427,7250000.0
2007-11-29 03:00:00,2.45005,2.45005,2.44691,2.44795,11380000.0
2007-11-29 03:01:00,2.44628,2.45001,2.44587,2.45001,13630000.0
2007-11-29 03:02:00,2.44927,2.45026,2.44647,2.44875,7250000.0
2007-11-29 03:03:00,2.45003,2.45004,2.44731,2.4493,7000000.0
2007-11-29 03:04:00,2.44589,2.44989,2.44589,2.44609,11000000.0
2007-11-29 03:05:00,2.44982,2.45053,2.44677,2.4501,6260000.0
2007-11-29 03:06:00,2.44813,2.45113,2.44728,2.45097,16380000.0
2007-11-29 03:07:00,2.44782,2.4504,2.44775,2.45039,6250000.0
2007-11-29 03:08:00,2.45107,2.45144,2.44653,2.44661,8000000.0
2007-11-29 03:09:00,2.45116,2.45161,2.44578,2.44815,7000000.0
2007-11-29 03:10:00,2.44802,2.45072,2.44793,2.45061,8500000.0
2007-11-29 03:11:00,2.44928,2.45048,2.44508,2.44657,5750000.0
2007-11-29 03:12:00,2.44737,2.45234,2.44717,2.45095,10500000.0
2007-11-29 03:13:00,2.44944,2.45203,2.4493,2.45136,11500000.0
2007-11-29 03:14:00,2.45,2.4518,2.44761,2.45027,9750000.0
2007-11-29 03:15:00,2.44917,2.45019,2.44645,2.44645,5250000.0
2007-11-29 03:16:00,2.44962,2.45111,2.4467,2.4467,8880000.0
2007-11-29 03:17:00,2.45038,2.45089,2.44593,2.45089,9750000.0
2007-11-29 03:18:00,2.45098,2.45098,2.44418,2.44418,8130000.0
2007-11-29 03:19:00,2.45191,2.45215,2.44687,2.45099,10000000.0
2007-11-29 03:20:00,2.44765,2.45232,2.44763,2.45232,6630000.0
2007-11-29 03:21:00,2.45152,2.45268,2.44814,2.45177,11500000.0
2007-11-29 03:22:00,2.44772,2.4513,2.44769,2.44837,5630000.0
2007-11-29 03:23:00,2.45,2.453,2.44869,2.45087,11130000.0
2007-11-29 03:24:00,2.45167,2.45237,2.44694,2.45205,5500000.0
2007-11-29 03:25:00,2.45169,2.4521,2.44719,2.45084,9750000.0
2007-11-29 03:26:00,2.45102,2.45181,2.44852,2.44965,9250000.0
2007-11-29 03:27:00,2.44944,2.45209,2.44868,2.45209,13130000.0
2007-11-29 03:28:00,2.45099,2.45149,2.44679,2.44781,7500000.0
2007-11-29 03:29:00,2.44963,2.45239,2.44782,2.45112,14260000.0
2007-11-29 03:31:00,2.44908,2.45123,2.44647,2.44862,8130000.0
2007-11-29 03:32:00,2.45206,2.45262,2.4487,2.45194,9510000.0
2007-11-29 03:33:00,2.45107,2.45107,2.44763,2.44763,6250000.0
2007-11-29 03:34:00,2.44471,2.44978,2.44471,2.44956,7500000.0
2007-11-29 03:35:00,2.44978,2.45157,2.4488,2.45155,8250000.0
2007-11-29 03:36:00,2.44963,2.45253,2.44742,2.44833,6750000.0
2007-11-29 03:37:00,2.45104,2.45187,2.44983,2.45187,8000000.0
2007-11-29 03:38:00,2.45062,2.4517,2.44676,2.4513,7380000.0
2007-11-29 03:39:00,2.44999,2.45225,2.4468,2.45225,6500000.0
2007-11-29 03:40:00,2.44861,2.45064,2.44812,2.45064,6250000.0
2007-11-29 03:41:00,2.45007,2.45198,2.44923,2.45125,5500000.0
2007-11-29 03:42:00,2.4495,2.44993,2.44645,2.44989,5500000.0
2007-11-29 03:43:00,2.44725,2.45113,2.44629,2.44629,6750000.0
2007-11-29 03:44:00,2.44925,2.45035,2.44797,2.4496,11130000.0
2007-11-29 03:45:00,2.45068,2.45273,2.4479,2.45121,12750000.0
2007-11-29 03:46:00,2.44855,2.45088,2.44855,2.45088,8130000.0
2007-11-29 03:47:00,2.45051,2.45132,2.44707,2.45132,8880000.0
2007-11-29 03:48:00,2.45001,2.45231,2.44776,2.45002,21380000.0
2007-11-29 03:49:00,2.45091,2.45147,2.44644,2.45018,16750000.0
2007-11-29 03:50:00,2.44946,2.45173,2.44654,2.44738,7880000.0
2007-11-29 03:51:00,2.44421,2.45184,2.44421,2.45156,6250000.0
2007-11-29 03:52:00,2.44969,2.45198,2.44448,2.44448,4750000.0
2007-11-29 03:53:00,2.45146,2.45146,2.44557,2.44869,9000000.0
2007-11-29 03:54:00,2.44701,2.45143,2.44701,2.45117,7500000.0
2007-11-29 03:55:00,2.45016,2.45016,2.44615,2.44615,10250000.0
2007-11-29 03:56:00,2.45019,2.45046,2.44548,2.44548,9000000.0
2007-11-29 03:57:00,2.44942,2.45013,2.44832,2.44941,12750000.0
2007-11-29 03:58:00,2.44972,2.44972,2.44419,2.44741,5750000.0
2007-11-29 03:59:00,2.44826,2.45002,2.44785,2.45002,8750000.0
2007-11-29 04:00:00,2.44855,2.4492,2.44729,2.44802,10750000.0
2007-11-29 04:01:00,2.44658,2.4485,2.44472,2.44782,8630000.0
2007-11-29 04:02:00,2.45042,2.45077,2.44634,2.45012,10640000.0
2007-11-29 04:03:00,2.44926,2.44926,2.44666,2.44887,9750000.0
2007-11-29 04:04:00,2.44712,2.45055,2.44712,2.44918,7750000.0
2007-11-29 04:05:00,2.44757,2.45035,2.44578,2.4497,7750000.0
2007-11-29 04:06:00,2.44765,2.45023,2.44414,2.44806,8510000.0
2007-11-29 04:07:00,2.44569,2.44973,2.44569,2.44973,6000000.0
2007-11-29 04:08:00,2.44856,2.44959,2.44423,2.44851,5750000.0
2007-11-29 04:09:00,2.44797,2.44996,2.4429,2.44996,8750000.0
2007-11-29 04:10:00,2.44524,2.44924,2.44524,2.44842,9000000.0
2007-11-29 04:11:00,2.45015,2.45015,2.44549,2.44549,5500000.0
2007-11-29 04:12:00,2.44868,2.44936,2.44531,2.44891,7630000.0
2007-11-29 04:13:00,2.44971,2.44971,2.44677,2.44677,7380000.0
2007-11-29 04:14:00,2.44865,2.45012,2.44577,2.44771,7000000.0
2007-11-29 04:15:00,2.44768,2.44901,2.44554,2.44838,7000000.0
2007-11-29 04:16:00,2.44721,2.44792,2.44626,2.44633,6500000.0
2007-11-29 04:17:00,2.44649,2.44901,2.4432,2.44791,7000000.0
2007-11-29 04:18:00,2.44767,2.44909,2.44518,2.44909,11500000.0
2007-11-29 04:19:00,2.44727,2.44939,2.44521,2.44939,5750000.0
2007-11-29 04:20:00,2.44902,2.44944,2.44335,2.44335,6500000.0
2007-11-29 04:21:00,2.44904,2.44904,2.44448,2.44761,10750000.0
2007-11-29 04:22:00,2.44645,2.44805,2.44504,2.44504,7250000.0
2007-11-29 04:23:00,2.44647,2.44923,2.44596,2.44883,8750000.0
2007-11-29 04:24:00,2.44745,2.4484,2.44566,2.44787,6380000.0
2007-11-29 04:25:00,2.44631,2.44828,2.4433,2.4471,8630000.0
2007-11-29 04:26:00,2.44692,2.44848,2.44485,2.44848,7380000.0
2007-11-29 04:27:00,2.44629,2.44857,2.44629,2.44789,8380000.0
2007-11-29 04:28:00,2.44964,2.44964,2.44544,2.44771,8250000.0
2007-11-29 04:29:00,2.44687,2.44787,2.44286,2.44286,9000000.0
2007-11-29 04:30:00,2.44525,2.44905,2.44349,2.44349,10250000.0
2007-11-29 04:31:00,2.44702,2.44972,2.4458,2.44793,9630000.0
2007-11-29 04:32:00,2.4492,2.45058,2.44837,2.45058,6260000.0
2007-11-29 04:33:00,2.44435,2.44994,2.44435,2.44915,8250000.0
2007-11-29 04:34:00,2.44736,2.45092,2.44577,2.44714,9130000.0
2007-11-29 04:35:00,2.44837,2.45059,2.44703,2.45,6750000.0
2007-11-29 04:36:00,2.44992,2.45039,2.44343,2.45027,6750000.0
2007-11-29 04:37:00,2.44964,2.4504,2.44897,2.45015,4250000.0
2007-11-29 04:38:00,2.44901,2.44987,2.44826,2.44965,6500000.0
2007-11-29 04:39:00,2.44979,2.44979,2.44554,2.44863,9000000.0
2007-11-29 04:40:00,2.44802,2.44877,2.44592,2.44645,13250000.0
2007-11-29 04:41:00,2.4452,2.44833,2.4452,2.44794,6750000.0
2007-11-29 04:42:00,2.44655,2.44843,2.44298,2.44298,6250000.0
2007-11-29 04:43:00,2.44853,2.44924,2.44677,2.44924,7250000.0
2007-11-29 04:44:00,2.44768,2.45013,2.44412,2.44512,18010000.0
2007-11-29 04:45:00,2.44706,2.44929,2.44625,2.44736,9000000.0
2007-11-29 04:46:00,2.4488,2.4488,2.44471,2.44749,6250000.0
2007-11-29 04:47:00,2.44092,2.44924,2.44092,2.44834,8500000.0
2007-11-29 04:48:00,2.44717,2.44717,2.44597,2.44597,4000000.0
2007-11-29 04:49:00,2.44726,2.44904,2.44554,2.4465,7130000.0
2007-11-29 04:50:00,2.44716,2.4486,2.44512,2.44612,9630000.0
2007-11-29 04:51:00,2.44907,2.44931,2.44577,2.44655,7750000.0
2007-11-29 04:52:00,2.44494,2.44818,2.44464,2.44649,7750000.0
2007-11-29 04:53:00,2.44751,2.44767,2.44472,2.44472,10750000.0
2007-11-29 04:54:00,2.44889,2.44889,2.4443,2.4443,6760000.0
2007-11-29 04:55:00,2.44852,2.44852,2.44217,2.44803,6500000.0
2007-11-29 04:56:00,2.44802,2.44802,2.44279,2.4455,8750000.0
2007-11-29 04:57:00,2.44817,2.44817,2.44437,2.44572,7500000.0
2007-11-29 04:58:00,2.44807,2.44811,2.446,2.44679,9500000.0
2007-11-29 04:59:00,2.4478,2.44823,2.44259,2.44489,7630000.0
2007-11-29 05:00:00,2.4461,2.448,2.44598,2.44617,6500000.0
2007-11-29 05:01:00,2.44755,2.44757,2.44391,2.44539,4880000.0
2007-11-29 05:02:00,2.44608,2.44843,2.44282,2.44693,7630000.0
2007-11-29 05:03:00,2.4485,2.44854,2.44312,2.44722,7500000.0
2007-11-29 05:04:00,2.44562,2.44732,2.44508,2.44696,6500000.0
2007-11-29 05:06:00,2.44567,2.44828,2.44387,2.44742,6880000.0
2007-11-29 05:07:00,2.44914,2.44925,2.4437,2.4437,6000000.0
2007-11-29 05:08:00,2.44827,2.44827,2.44383,2.44393,12630000.0
2007-11-29 05:09:00,2.44757,2.44757,2.44387,2.44749,11000000.0
2007-11-29 05:10:00,2.44519,2.44794,2.44316,2.44627,8250000.0
2007-11-29 05:11:00,2.44731,2.44817,2.44543,2.44547,10500000.0
2007-11-29 05:12:00,2.44738,2.4495,2.44478,2.44893,5880000.0
2007-11-29 05:13:00,2.44908,2.44969,2.44518,2.44635,5880000.0
2007-11-29 05:14:00,2.4468,2.44858,2.44397,2.44858,6880000.0
2007-11-29 05:15:00,2.44819,2.44819,2.44323,2.44641,8750000.0
2007-11-29 05:16:00,2.44731,2.44811,2.44152,2.44314,10250000.0
2007-11-29 05:17:00,2.44537,2.4489,2.44537,2.44718,5630000.0
2007-11-29 05:18:00,2.44867,2.44867,2.44667,2.44766,10000000.0
2007-11-29 05:19:00,2.44621,2.44863,2.44621,2.44863,5750000.0
2007-11-29 05:20:00,2.44664,2.45019,2.44664,2.44673,10750000.0
2007-11-29 05:21:00,2.4452,2.44755,2.44479,2.44754,8750000.0
2007-11-29 05:22:00,2.44657,2.44737,2.44479,2.44479,10750000.0
2007-11-29 05:23:00,2.44475,2.44663,2.4431,2.44545,8500000.0
2007-11-29 05:24:00,2.44466,2.44753,2.44145,2.44145,5750000.0
2007-11-29 05:25:00,2.44622,2.44732,2.44281,2.44725,7750000.0
2007-11-29 05:26:00,2.44334,2.44722,2.44334,2.4456,10130000.0
2007-11-29 05:27:00,2.44796,2.44803,2.44616,2.44616,7500000.0
2007-11-29 05:28:00,2.448,2.448,2.44261,2.44573,6250000.0
2007-11-29 05:29:00,2.4469,2.44742,2.44229,2.44741,7130000.0
2007-11-29 05:30:00,2.4452,2.4486,2.4452,2.4486,7750000.0
2007-11-29 05:31:00,2.44553,2.44773,2.44447,2.44691,6750000.0
2007-11-29 05:32:00,2.44253,2.44777,2.44249,2.44544,6250000.0
2007-11-29 05:34:00,2.44672,2.44761,2.4444,2.44582,6000000.0
2007-11-29 05:35:00,2.447,2.44788,2.44241,2.44445,10250000.0
2007-11-29 05:37:00,2.44872,2.44884,2.44485,2.44801,7250000.0
2007-11-29 05:38:00,2.44849,2.44849,2.44651,2.44653,5750000.0
2007-11-29 05:39:00,2.44243,2.4474,2.44243,2.44705,7000000.0
2007-11-29 05:40:00,2.44538,2.44875,2.44538,2.44677,7500000.0
2007-11-29 05:41:00,2.44769,2.44769,2.44462,2.4453,3000000.0
2007-11-29 05:42:00,2.44511,2.44755,2.44207,2.44749,11250000.0
2007-11-29 05:43:00,2.44545,2.44679,2.44228,2.44659,7750000.0
2007-11-29 05:44:00,2.44371,2.44797,2.44371,2.44797,8130000.0
2007-11-29 05:45:00,2.44515,2.44754,2.44515,2.44735,7130000.0
2007-11-29 05:46:00,2.44731,2.44858,2.44091,2.44573,6500000.0
2007-11-29 05:47:00,2.44773,2.44882,2.44643,2.44669,5500000.0
2007-11-29 05:48:00,2.44712,2.44773,2.44453,2.44458,5250000.0
2007-11-29 05:49:00,2.44545,2.44849,2.44536,2.44536,8500000.0
2007-11-29 05:50:00,2.44566,2.44794,2.44386,2.44533,8750000.0
2007-11-29 05:51:00,2.44929,2.44929,2.44219,2.44811,6000000.0
2007-11-29 05:52:00,2.44431,2.44789,2.44314,2.4461,10000000.0
2007-11-29 05:53:00,2.44767,2.44798,2.44377,2.44732,7500000.0
2007-11-29 05:54:00,2.44289,2.44805,2.44289,2.44774,5750000.0
2007-11-29 05:55:00,2.44689,2.44864,2.44551,2.44831,9000000.0
2007-11-29 05:56:00,2.44832,2.44874,2.44556,2.44788,12000000.0
2007-11-29 05:57:00,2.44594,2.44922,2.44286,2.44773,8250000.0
2007-11-29 05:58:00,2.45057,2.45057,2.44741,2.44972,7000000.0
2007-11-29 05:59:00,2.44719,2.44951,2.44653,2.44747,5500000.0
2007-11-29 06:00:00,2.44794,2.45027,2.44657,2.44657,10250000.0
2007-11-29 06:01:00,2.4495,2.4495,2.44498,2.44937,5750000.0
2007-11-29 06:02:00,2.44519,2.44909,2.44464,2.44464,9750000.0
2007-11-29 06:03:00,2.44931,2.44935,2.44573,2.44935,6000000.0
2007-11-29 06:05:00,2.44893,2.4499,2.44689,2.44689,6750000.0
2007-11-29 06:06:00,2.44572,2.44942,2.44572,2.44722,6750000.0
2007-11-29 06:07:00,2.44774,2.44933,2.44541,2.4482,5500000.0
2007-11-29 06:08:00,2.44829,2.45069,2.44769,2.44769,4250000.0
2007-11-29 06:10:00,2.44527,2.4496,2.44527,2.44914,5250000.0
2007-11-29 06:11:00,2.44821,2.45005,2.44556,2.44663,8250000.0
2007-11-29 06:12:00,2.44662,2.44898,2.44623,2.44786,11880000.0
2007-11-29 06:13:00,2.4486,2.44884,2.4458,2.44593,11630000.0
2007-11-29 06:14:00,2.44682,2.44929,2.44682,2.44929,11250000.0
2007-11-29 06:15:00,2.44563,2.44934,2.44563,2.4493,6750000.0
2007-11-29 06:16:00,2.44763,2.44879,2.44642,2.44879,7250000.0
2007-11-29 06:17:00,2.4472,2.44928,2.44692,2.44928,7750000.0
2007-11-29 06:18:00,2.44707,2.45005,2.44491,2.44821,8500000.0
2007-11-29 06:19:00,2.44702,2.44909,2.44526,2.44526,7500000.0
2007-11-29 06:20:00,2.44821,2.44821,2.44821,2.44821,1750000.0
2007-11-29 06:21:00,2.44489,2.44744,2.44489,2.44617,9500000.0
2007-11-29 06:22:00,2.44689,2.44921,2.44646,2.4483,7500000.0
2007-11-29 06:23:00,2.44726,2.44928,2.44723,2.44928,6130000.0
2007-11-29 06:24:00,2.44913,2.4494,2.44305,2.44305,9630000.0
2007-11-29 06:25:00,2.44641,2.44913,2.4464,2.44706,7130000.0
2007-11-29 06:26:00,2.44865,2.4497,2.44562,2.44922,6250000.0
2007-11-29 06:27:00,2.44826,2.44947,2.4467,2.44809,9750000.0
2007-11-29 06:28:00,2.44497,2.45023,2.44497,2.44739,9250000.0
2007-11-29 06:29:00,2.44915,2.44915,2.44479,2.44908,8500000.0
2007-11-29 06:30:00,2.44851,2.44873,2.44394,2.44804,5630000.0
2007-11-29 06:31:00,2.448,2.44913,2.44413,2.44604,6500000.0
2007-11-29 06:32:00,2.44999,2.44999,2.44542,2.44802,6500000.0
2007-11-29 06:33:00,2.44703,2.44907,2.44322,2.44322,6630000.0
2007-11-29 06:34:00,2.44684,2.44962,2.44443,2.44962,8630000.0
2007-11-29 06:35:00,2.44513,2.44902,2.44484,2.44902,7380000.0
2007-11-29 06:36:00,2.4468,2.4491,2.44504,2.4481,7250000.0
2007-11-29 06:37:00,2.44876,2.44944,2.44343,2.44848,9000000.0
2007-11-29 06:38:00,2.44624,2.4489,2.44554,2.44554,9130000.0
2007-11-29 06:39:00,2.44751,2.4488,2.44239,2.44239,9750000.0
2007-11-29 06:40:00,2.44818,2.44905,2.44593,2.44878,5880000.0
2007-11-29 06:41:00,2.44775,2.45045,2.44479,2.45027,7000000.0
2007-11-29 06:42:00,2.45052,2.45135,2.44918,2.45135,9250000.0
2007-11-29 06:43:00,2.44807,2.45136,2.44669,2.45135,5500000.0
2007-11-29 06:44:00,2.45064,2.45081,2.44638,2.44873,8880000.0
2007-11-29 06:45:00,2.4456,2.45136,2.4456,2.45092,5500000.0
2007-11-29 06:46:00,2.4504,2.45145,2.44761,2.45145,8750000.0
2007-11-29 06:47:00,2.44614,2.45143,2.44614,2.45143,5500000.0
2007-11-29 06:48:00,2.45197,2.45203,2.44812,2.44852,10250000.0
2007-11-29 06:49:00,2.44682,2.4513,2.44682,2.4513,9250000.0
2007-11-29 06:50:00,2.45043,2.45124,2.44637,2.44841,9760000.0
2007-11-29 06:51:00,2.44989,2.45158,2.449,2.44931,12000000.0
2007-11-29 06:52:00,2.45196,2.45196,2.44815,2.4514,10630000.0
2007-11-29 06:53:00,2.44723,2.45123,2.44547,2.45064,8250000.0
2007-11-29 06:54:00,2.44966,2.45075,2.44781,2.44829,8880000.0
2007-11-29 06:55:00,2.44979,2.45081,2.44593,2.44843,10000000.0
2007-11-29 06:56:00,2.44842,2.45089,2.44842,2.45045,9750000.0
2007-11-29 06:57:00,2.44655,2.4509,2.44655,2.4488,11250000.0
2007-11-29 06:58:00,2.4475,2.45026,2.4475,2.44875,8000000.0
2007-11-29 06:59:00,2.44975,2.45046,2.44778,2.44932,10750000.0
2007-11-29 07:00:00,2.44913,2.45111,2.44494,2.45111,14130000.0
2007-11-29 07:01:00,2.44783,2.45003,2.44645,2.45002,6750000.0
2007-11-29 07:02:00,2.45218,2.45218,2.44798,2.45117,9130000.0
2007-11-29 07:03:00,2.44653,2.45145,2.44653,2.44799,5500000.0
2007-11-29 07:04:00,2.44899,2.4508,2.44483,2.44739,9500000.0
2007-11-29 07:05:00,2.45033,2.45086,2.44851,2.44851,9880000.0
2007-11-29 07:06:00,2.44892,2.44973,2.44547,2.4479,7260000.0
2007-11-29 07:07:00,2.44972,2.4505,2.44489,2.44887,9130000.0
2007-11-29 07:08:00,2.44866,2.451,2.44866,2.451,6880000.0
2007-11-29 07:09:00,2.44929,2.451,2.44728,2.44881,15000000.0
2007-11-29 07:10:00,2.44984,2.4504,2.44689,2.44941,7750000.0
2007-11-29 07:11:00,2.44993,2.4513,2.44572,2.45085,7750000.0
2007-11-29 07:12:00,2.45042,2.45068,2.44527,2.44934,8500000.0
2007-11-29 07:13:00,2.45028,2.45028,2.44549,2.44852,5500000.0
2007-11-29 07:14:00,2.44834,2.4517,2.44582,2.4517,11500000.0
2007-11-29 07:15:00,2.45062,2.45062,2.44464,2.44829,12510000.0
2007-11-29 07:16:00,2.45148,2.45148,2.44642,2.44642,7250000.0
2007-11-29 07:17:00,2.44861,2.45098,2.44822,2.44949,8750000.0
2007-11-29 07:18:00,2.4491,2.4503,2.44694,2.45011,8500000.0
2007-11-29 07:19:00,2.45142,2.45142,2.44421,2.44763,13880000.0
2007-11-29 07:20:00,2.44431,2.44978,2.44431,2.44718,5500000.0
2007-11-29 07:21:00,2.44911,2.45047,2.4477,2.45047,13630000.0
2007-11-29 07:22:00,2.4483,2.45199,2.4483,2.45092,8250000.0
2007-11-29 07:23:00,2.44956,2.45016,2.44821,2.44911,6750000.0
2007-11-29 07:24:00,2.44991,2.44991,2.44666,2.44933,7750000.0
2007-11-29 07:25:00,2.44962,2.45055,2.4484,2.4484,8380000.0
2007-11-29 07:26:00,2.44733,2.45094,2.44513,2.44962,8750000.0
2007-11-29 07:27:00,2.45054,2.45054,2.44782,2.45017,12250000.0
2007-11-29 07:28:00,2.44545,2.45181,2.44545,2.45181,7750000.0
2007-11-29 07:29:00,2.44871,2.45035,2.44682,2.45027,10500000.0
2007-11-29 07:30:00,2.44681,2.45055,2.44517,2.44887,8500000.0
2007-11-29 07:31:00,2.44779,2.45012,2.44556,2.44788,5750000.0
2007-11-29 07:32:00,2.4483,2.44978,2.44399,2.44978,6750000.0
2007-11-29 07:33:00,2.44731,2.45113,2.44558,2.45113,12010000.0
2007-11-29 07:34:00,2.44881,2.44979,2.44632,2.4487,9750000.0
2007-11-29 07:35:00,2.44893,2.45159,2.44869,2.44938,10250000.0
2007-11-29 07:36:00,2.44725,2.45123,2.44725,2.45083,9250000.0
2007-11-29 07:37:00,2.4515,2.4515,2.44932,2.44969,8750000.0
2007-11-29 07:38:00,2.4509,2.45101,2.44878,2.45047,8750000.0
2007-11-29 07:39:00,2.44894,2.45057,2.44625,2.44904,6500000.0
2007-11-29 07:40:00,2.45027,2.45033,2.44362,2.44855,8000000.0
2007-11-29 07:41:00,2.44941,2.45074,2.44675,2.45074,6750000.0
2007-11-29 07:42:00,2.45027,2.45036,2.44537,2.44796,6750000.0
2007-11-29 07:43:00,2.44847,2.45018,2.44546,2.44546,10000000.0
2007-11-29 07:44:00,2.44548,2.44974,2.44548,2.44915,8500000.0
2007-11-29 07:45:00,2.45134,2.45134,2.44785,2.4485,15000000.0
2007-11-29 07:46:00,2.45082,2.45082,2.44572,2.44572,7750000.0
2007-11-29 07:47:00,2.44825,2.45124,2.44734,2.45124,8500000.0
2007-11-29 07:48:00,2.44871,2.45275,2.44728,2.45052,5630000.0
2007-11-29 07:49:00,2.44706,2.45011,2.44679,2.44741,5250000.0
2007-11-29 07:50:00,2.44873,2.44968,2.44465,2.44925,12130000.0
2007-11-29 07:51:00,2.44931,2.45094,2.44656,2.44656,8000000.0
2007-11-29 07:52:00,2.45044,2.45132,2.44728,2.44728,9630000.0
2007-11-29 07:53:00,2.44818,2.45009,2.44491,2.44809,10750000.0
2007-11-29 07:54:00,2.44915,2.45151,2.44728,2.45151,9500000.0
2007-11-29 07:55:00,2.44874,2.45064,2.44751,2.44763,6000000.0
2007-11-29 07:56:00,2.44976,2.4511,2.44837,2.4511,11380000.0
2007-11-29 07:57:00,2.45043,2.45096,2.44827,2.45043,10750000.0
2007-11-29 07:58:00,2.44806,2.45165,2.44806,2.44993,8000000.0
2007-11-29 07:59:00,2.4503,2.45098,2.44755,2.4508,9380000.0
2007-11-29 08:00:00,2.44931,2.45012,2.44576,2.44624,10000000.0
2007-11-29 08:01:00,2.44862,2.45071,2.44789,2.44955,12750000.0
2007-11-29 08:02:00,2.44544,2.45114,2.44472,2.45114,18130000.0
2007-11-29 08:03:00,2.45013,2.45069,2.44556,2.44999,11000000.0
2007-11-29 08:04:00,2.44844,2.45024,2.44741,2.44775,10750000.0
2007-11-29 08:05:00,2.44637,2.45062,2.44637,2.44715,7000000.0
2007-11-29 08:06:00,2.44951,2.45063,2.44584,2.44704,8500000.0
2007-11-29 08:07:00,2.44817,2.44983,2.446,2.4484,7000000.0
2007-11-29 08:08:00,2.4491,2.44997,2.44559,2.44924,7500000.0
2007-11-29 08:09:00,2.44918,2.44989,2.44509,2.44933,10500000.0
2007-11-29 08:10:00,2.44699,2.4489,2.44653,2.44653,8500000.0
2007-11-29 08:11:00,2.44802,2.45122,2.44668,2.45122,6880000.0
2007-11-29 08:12:00,2.44823,2.45002,2.4469,2.4469,10250000.0
2007-11-29 08:13:00,2.44838,2.45023,2.44818,2.44837,7880000.0
2007-11-29 08:14:00,2.44931,2.45151,2.4474,2.45057,9750000.0
2007-11-29 08:15:00,2.44856,2.45017,2.44505,2.45009,10750000.0
2007-11-29 08:16:00,2.45113,2.45177,2.44826,2.44846,6500000.0
2007-11-29 08:17:00,2.44909,2.4505,2.44832,2.4501,7250000.0
2007-11-29 08:18:00,2.4488,2.44953,2.44405,2.44915,6500000.0
2007-11-29 08:19:00,2.44981,2.45042,2.4489,2.45035,8000000.0
2007-11-29 08:20:00,2.45106,2.45132,2.44914,2.45132,6000000.0
2007-11-29 08:21:00,2.4494,2.45123,2.44867,2.44914,8250000.0
2007-11-29 08:22:00,2.45133,2.45141,2.44701,2.45069,10250000.0
2007-11-29 08:23:00,2.45249,2.45249,2.44935,2.45008,7750000.0
2007-11-29 08:24:00,2.45124,2.45124,2.44663,2.45108,6380000.0
2007-11-29 08:25:00,2.45127,2.45127,2.4484,2.44848,11630000.0
2007-11-29 08:26:00,2.45032,2.45146,2.44549,2.45146,12000000.0
2007-11-29 08:27:00,2.45046,2.45154,2.44897,2.45154,7500000.0
2007-11-29 08:28:00,2.44942,2.45098,2.44604,2.45043,5500000.0
2007-11-29 08:29:00,2.44991,2.45135,2.44759,2.44759,7500000.0
2007-11-29 08:30:00,2.45085,2.45085,2.44539,2.45066,12750000.0
2007-11-29 08:31:00,2.44774,2.45072,2.44633,2.45072,6250000.0
2007-11-29 08:32:00,2.45073,2.45136,2.44769,2.44769,9250000.0
2007-11-29 08:33:00,2.44955,2.45033,2.44754,2.44754,5880000.0
2007-11-29 08:34:00,2.4482,2.4501,2.44435,2.44918,7000000.0
2007-11-29 08:35:00,2.44881,2.4507,2.4454,2.4507,7760000.0
2007-11-29 08:36:00,2.4499,2.45069,2.44714,2.44828,13880000.0
2007-11-29 08:37:00,2.4501,2.4501,2.44652,2.44916,9250000.0
2007-11-29 08:38:00,2.44914,2.45458,2.44585,2.45216,8880000.0
2007-11-29 08:39:00,2.44857,2.45096,2.4465,2.45059,7500000.0
2007-11-29 08:40:00,2.44589,2.45031,2.44589,2.45031,8750000.0
2007-11-29 08:41:00,2.44631,2.45011,2.44371,2.44902,15000000.0
2007-11-29 08:42:00,2.44964,2.44968,2.44787,2.44808,10500000.0
2007-11-29 08:43:00,2.44626,2.45019,2.44263,2.45019,14000000.0
2007-11-29 08:44:00,2.44658,2.45078,2.44522,2.44929,12000000.0
2007-11-29 08:45:00,2.44657,2.45041,2.44657,2.44772,8250000.0
2007-11-29 08:46:00,2.44947,2.45044,2.44779,2.45044,7750000.0
2007-11-29 08:47:00,2.44935,2.45032,2.44727,2.45028,7000000.0
2007-11-29 08:48:00,2.44986,2.45069,2.44602,2.44954,11630000.0
2007-11-29 08:49:00,2.44847,2.44889,2.44676,2.44676,5500000.0
2007-11-29 08:50:00,2.44708,2.4503,2.44635,2.4503,8750000.0
2007-11-29 08:51:00,2.45011,2.45031,2.44631,2.44631,9260000.0
2007-11-29 08:52:00,2.44389,2.44981,2.44389,2.4477,7500000.0
2007-11-29 08:53:00,2.45059,2.45069,2.44618,2.44618,12630000.0
2007-11-29 08:54:00,2.44774,2.44993,2.44462,2.44993,7000000.0
2007-11-29 08:55:00,2.44981,2.45041,2.44895,2.45041,5380000.0
2007-11-29 08:56:00,2.44991,2.45188,2.4489,2.4505,6750000.0
2007-11-29 08:57:00,2.44493,2.4511,2.44472,2.45108,11880000.0
2007-11-29 08:58:00,2.45095,2.45291,2.44835,2.45291,8250000.0
2007-11-29 08:59:00,2.4536,2.4536,2.44808,2.453,18250000.0
2007-11-29 09:00:00,2.45307,2.45307,2.44681,2.44829,5250000.0
2007-11-29 09:01:00,2.45263,2.45304,2.44941,2.45104,9750000.0
2007-11-29 09:02:00,2.45129,2.45322,2.44793,2.45081,8380000.0
2007-11-29 09:03:00,2.45049,2.45324,2.44826,2.45296,14750000.0
2007-11-29 09:04:00,2.4505,2.45308,2.44701,2.45092,6500000.0
2007-11-29 09:05:00,2.45085,2.45268,2.44938,2.45069,11500000.0
2007-11-29 09:06:00,2.45193,2.45193,2.44858,2.45126,11630000.0
2007-11-29 09:07:00,2.44974,2.4526,2.44655,2.45228,8000000.0
2007-11-29 09:08:00,2.4486,2.45285,2.44755,2.45057,8880000.0
2007-11-29 09:09:00,2.45237,2.45418,2.4496,2.45418,6750000.0
2007-11-29 09:10:00,2.45386,2.45515,2.45294,2.45485,7500000.0
2007-11-29 09:11:00,2.45161,2.45473,2.45154,2.45289,10250000.0
2007-11-29 09:12:00,2.45457,2.45557,2.45124,2.45551,7250000.0
2007-11-29 09:13:00,2.45455,2.45478,2.44947,2.4545,10250000.0
2007-11-29 09:14:00,2.45201,2.45431,2.44821,2.45431,8130000.0
2007-11-29 09:15:00,2.4535,2.45412,2.44989,2.44989,12500000.0
2007-11-29 09:16:00,2.45372,2.45467,2.45033,2.4525,10000000.0
2007-11-29 09:17:00,2.45382,2.45382,2.45075,2.45075,7880000.0
2007-11-29 09:18:00,2.44759,2.45299,2.44759,2.45098,7000000.0
2007-11-29 09:19:00,2.4511,2.45339,2.44734,2.45077,5250000.0
2007-11-29 09:20:00,2.45051,2.45371,2.44924,2.45262,10760000.0
2007-11-29 09:21:00,2.45295,2.45436,2.44914,2.45108,10630000.0
2007-11-29 09:22:00,2.45065,2.45106,2.44775,2.45082,10000000.0
2007-11-29 09:23:00,2.45039,2.45213,2.44884,2.45203,11380000.0
2007-11-29 09:24:00,2.45071,2.45267,2.44628,2.45267,5500000.0
2007-11-29 09:25:00,2.44884,2.45283,2.44558,2.45283,12750000.0
2007-11-29 09:26:00,2.45161,2.45161,2.44835,2.45008,6250000.0
2007-11-29 09:27:00,2.45113,2.4523,2.44654,2.45161,10750000.0
2007-11-29 09:28:00,2.45273,2.45289,2.45043,2.45215,10380000.0
2007-11-29 09:29:00,2.45094,2.45317,2.44752,2.45082,13250000.0
2007-11-29 09:30:00,2.45143,2.45308,2.4499,2.45039,6750000.0
2007-11-29 09:31:00,2.45001,2.45258,2.44891,2.45258,8380000.0
2007-11-29 09:32:00,2.4516,2.4516,2.44672,2.44955,8250000.0
2007-11-29 09:33:00,2.45337,2.45337,2.44882,2.45055,5750000.0
2007-11-29 09:34:00,2.45114,2.45217,2.4486,2.44958,6500000.0
2007-11-29 09:35:00,2.45151,2.45176,2.44701,2.45004,11500000.0
2007-11-29 09:36:00,2.45315,2.45315,2.44706,2.45052,7000000.0
2007-11-29 09:37:00,2.45038,2.45038,2.44387,2.44482,9000000.0
2007-11-29 09:38:00,2.44914,2.45124,2.4478,2.45121,5750000.0
2007-11-29 09:39:00,2.45055,2.45055,2.4473,2.44921,13500000.0
2007-11-29 09:40:00,2.45086,2.45196,2.44478,2.44478,5750000.0
2007-11-29 09:41:00,2.45227,2.45309,2.44856,2.45005,11750000.0
2007-11-29 09:42:00,2.44905,2.45102,2.44572,2.45102,17880000.0
2007-11-29 09:43:00,2.44787,2.4523,2.44753,2.44876,8750000.0
2007-11-29 09:44:00,2.45133,2.45157,2.44631,2.44631,11750000.0
2007-11-29 09:45:00,2.44997,2.45188,2.44971,2.4512,14500000.0
2007-11-29 09:46:00,2.45198,2.45198,2.44787,2.44948,5130000.0
2007-11-29 09:47:00,2.4488,2.45096,2.44691,2.44867,6000000.0
2007-11-29 09:48:00,2.44929,2.44929,2.44457,2.44791,8380000.0
2007-11-29 09:49:00,2.44533,2.45086,2.44533,2.44868,9250000.0
2007-11-29 09:50:00,2.44759,2.45,2.44595,2.45,7130000.0
2007-11-29 09:51:00,2.44967,2.4497,2.44484,2.44965,6500000.0
2007-11-29 09:52:00,2.45051,2.45117,2.4449,2.45117,12630000.0
2007-11-29 09:53:00,2.45103,2.45117,2.44741,2.45117,7750000.0
2007-11-29 09:54:00,2.44999,2.4523,2.44695,2.45222,10750000.0
2007-11-29 09:55:00,2.45244,2.45244,2.44857,2.45081,5750000.0
2007-11-29 09:56:00,2.4517,2.45238,2.4494,2.44988,5250000.0
2007-11-29 09:57:00,2.45095,2.4545,2.45066,2.4545,14500000.0
2007-11-29 09:58:00,2.44942,2.45457,2.44942,2.45232,11500000.0
2007-11-29 09:59:00,2.45389,2.45469,2.45098,2.45436,14380000.0
2007-11-29 10:00:00,2.45156,2.45639,2.45101,2.45628,8250000.0
2007-11-29 10:01:00,2.45336,2.45651,2.4524,2.45651,6500000.0
2007-11-29 10:02:00,2.4507,2.45737,2.4507,2.45425,7500000.0
2007-11-29 10:03:00,2.45589,2.45762,2.45297,2.45595,13130000.0
2007-11-29 10:04:00,2.45347,2.4568,2.45322,2.45614,7380000.0
2007-11-29 10:05:00,2.45517,2.4574,2.4538,2.45514,11130000.0
2007-11-29 10:06:00,2.45445,2.4574,2.45258,2.45726,10500000.0
2007-11-29 10:07:00,2.45663,2.45888,2.45663,2.45888,5500000.0
2007-11-29 10:08:00,2.45693,2.46144,2.45693,2.46144,11000000.0
2007-11-29 10:09:00,2.45875,2.4622,2.45875,2.46152,9630000.0
2007-11-29 10:10:00,2.46257,2.464,2.45851,2.45938,10130000.0
2007-11-29 10:11:00,2.46022,2.46235,2.45895,2.46041,6750000.0
2007-11-29 10:12:00,2.46118,2.46293,2.45676,2.46293,10130000.0
2007-11-29 10:13:00,2.45879,2.46307,2.45857,2.46307,15750000.0
2007-11-29 10:14:00,2.46089,2.46171,2.45762,2.46085,8000000.0
2007-11-29 10:15:00,2.46051,2.46161,2.45954,2.46161,6500000.0
2007-11-29 10:16:00,2.46027,2.46136,2.45931,2.46077,7380000.0
2007-11-29 10:17:00,2.46182,2.46307,2.45847,2.46241,10500000.0
2007-11-29 10:18:00,2.46179,2.46454,2.45979,2.46416,18750000.0
2007-11-29 10:19:00,2.46455,2.46601,2.46209,2.46564,8000000.0
2007-11-29 10:20:00,2.46283,2.46634,2.46283,2.46634,7000000.0
2007-11-29 10:21:00,2.46484,2.46499,2.45894,2.46208,9000000.0
2007-11-29 10:22:00,2.46436,2.46625,2.46086,2.46408,9250000.0
2007-11-29 10:23:00,2.46414,2.46535,2.46169,2.46535,7750000.0
2007-11-29 10:24:00,2.46289,2.46412,2.46078,2.46078,6750000.0
2007-11-29 10:25:00,2.46353,2.46544,2.46098,2.46487,11250000.0
2007-11-29 10:26:00,2.46547,2.46547,2.46113,2.46496,10750000.0
2007-11-29 10:27:00,2.45925,2.46505,2.45925,2.46286,6750000.0
2007-11-29 10:28:00,2.46487,2.46585,2.46162,2.46548,8000000.0
2007-11-29 10:29:00,2.46626,2.4669,2.46389,2.46564,9250000.0
2007-11-29 10:30:00,2.46776,2.46776,2.46332,2.46634,8880000.0
2007-11-29 10:31:00,2.46514,2.47042,2.46514,2.47018,9500000.0
2007-11-29 10:32:00,2.46888,2.4692,2.46475,2.46817,9750000.0
2007-11-29 10:33:00,2.46913,2.46953,2.46482,2.46482,6250000.0
2007-11-29 10:34:00,2.46897,2.46939,2.46508,2.46508,8000000.0
2007-11-29 10:35:00,2.46933,2.46933,2.46261,2.46261,5750000.0
2007-11-29 10:36:00,2.46813,2.46813,2.46423,2.4668,9130000.0
2007-11-29 10:37:00,2.46669,2.46887,2.46516,2.46887,8250000.0
2007-11-29 10:38:00,2.46774,2.46791,2.46428,2.4679,10130000.0
2007-11-29 10:39:00,2.46789,2.46907,2.46515,2.46801,9130000.0
2007-11-29 10:40:00,2.46506,2.46771,2.46344,2.46344,10000000.0
2007-11-29 10:41:00,2.4677,2.46784,2.46432,2.46784,7750000.0
2007-11-29 10:42:00,2.46705,2.46788,2.46545,2.46788,7750000.0
2007-11-29 10:43:00,2.46802,2.46851,2.46608,2.46835,7010000.0
2007-11-29 10:44:00,2.46583,2.46711,2.4644,2.46527,10750000.0
2007-11-29 10:45:00,2.46316,2.46633,2.46252,2.46483,6250000.0
2007-11-29 10:46:00,2.46419,2.46728,2.46262,2.46728,7130000.0
2007-11-29 10:47:00,2.46759,2.46759,2.46341,2.46487,5250000.0
2007-11-29 10:48:00,2.46771,2.46771,2.46173,2.46593,5250000.0
2007-11-29 10:49:00,2.46718,2.46718,2.46113,2.46113,8250000.0
2007-11-29 10:50:00,2.46671,2.46671,2.46399,2.46399,6500000.0
2007-11-29 10:51:00,2.46401,2.46526,2.46177,2.46177,8500000.0
2007-11-29 10:52:00,2.46281,2.46637,2.46281,2.46293,11000000.0
2007-11-29 10:53:00,2.46385,2.46563,2.46001,2.46497,8630000.0
2007-11-29 10:54:00,2.46571,2.46571,2.46156,2.46285,7250000.0
2007-11-29 10:55:00,2.46325,2.46608,2.46269,2.46532,6380000.0
2007-11-29 10:56:00,2.46697,2.46719,2.46309,2.46445,8500000.0
2007-11-29 10:57:00,2.46394,2.46761,2.46394,2.46668,7750000.0
2007-11-29 10:58:00,2.46472,2.46672,2.46064,2.4662,9250000.0
2007-11-29 10:59:00,2.46635,2.46955,2.46369,2.46793,9000000.0
2007-11-29 11:00:00,2.46706,2.46768,2.46159,2.46667,11250000.0
2007-11-29 11:01:00,2.46696,2.46705,2.46176,2.46518,8500000.0
2007-11-29 11:02:00,2.46594,2.467,2.46456,2.46456,6250000.0
2007-11-29 11:03:00,2.46813,2.46813,2.46363,2.46363,7250000.0
2007-11-29 11:04:00,2.46263,2.46719,2.46263,2.46719,8250000.0
2007-11-29 11:05:00,2.46468,2.46792,2.46301,2.46536,10500000.0
2007-11-29 11:06:00,2.46506,2.46743,2.46264,2.46692,6380000.0
2007-11-29 11:07:00,2.46835,2.46835,2.45912,2.45912,5500000.0
2007-11-29 11:08:00,2.46678,2.46685,2.46456,2.46685,5250000.0
2007-11-29 11:09:00,2.46728,2.46728,2.46214,2.46716,7000000.0
2007-11-29 11:10:00,2.4659,2.46633,2.461,2.46633,7000000.0
2007-11-29 11:11:00,2.46656,2.46699,2.4622,2.46699,7500000.0
2007-11-29 11:12:00,2.46705,2.46705,2.46426,2.46463,8000000.0
2007-11-29 11:13:00,2.46255,2.46752,2.46255,2.46592,9380000.0
2007-11-29 11:14:00,2.4657,2.46715,2.46331,2.46715,7250000.0
2007-11-29 11:15:00,2.46337,2.46588,2.46337,2.4639,6380000.0
2007-11-29 11:16:00,2.46714,2.46714,2.46395,2.46395,5500000.0
2007-11-29 11:17:00,2.46527,2.46755,2.46231,2.46535,9630000.0
2007-11-29 11:18:00,2.46574,2.46574,2.45852,2.46319,13500000.0
2007-11-29 11:19:00,2.46435,2.46614,2.46016,2.46537,7000000.0
2007-11-29 11:20:00,2.46513,2.46513,2.46202,2.46506,6250000.0
2007-11-29 11:21:00,2.46529,2.46644,2.45945,2.4627,10130000.0
2007-11-29 11:22:00,2.46558,2.46564,2.46095,2.46137,6880000.0
2007-11-29 11:23:00,2.46494,2.46608,2.46058,2.46446,13750000.0
2007-11-29 11:24:00,2.46602,2.46602,2.46296,2.46445,6000000.0
2007-11-29 11:25:00,2.46598,2.46608,2.46162,2.46535,11250000.0
2007-11-29 11:26:00,2.46513,2.46678,2.46203,2.46678,9630000.0
2007-11-29 11:27:00,2.46302,2.46533,2.46134,2.46533,12250000.0
2007-11-29 11:28:00,2.46612,2.46612,2.46238,2.46538,9500000.0
2007-11-29 11:29:00,2.46739,2.46739,2.46156,2.4655,6000000.0
2007-11-29 11:30:00,2.46393,2.46717,2.46393,2.46717,6250000.0
2007-11-29 11:31:00,2.4682,2.4682,2.46174,2.46629,8500000.0
2007-11-29 11:32:00,2.46592,2.46706,2.46034,2.46367,9880000.0
2007-11-29 11:33:00,2.46649,2.46667,2.46324,2.46537,10880000.0
2007-11-29 11:34:00,2.46568,2.46688,2.46308,2.46468,10000000.0
2007-11-29 11:35:00,2.46416,2.4671,2.46273,2.46556,13250000.0
2007-11-29 11:36:00,2.46695,2.46695,2.46168,2.46394,9380000.0
2007-11-29 11:37:00,2.46364,2.46588,2.46315,2.46508,7630000.0
2007-11-29 11:38:00,2.46325,2.46561,2.46023,2.46486,5250000.0
2007-11-29 11:39:00,2.46673,2.46673,2.45914,2.4638,8750000.0
2007-11-29 11:40:00,2.46319,2.46662,2.46289,2.4638,11130000.0
2007-11-29 11:41:00,2.46314,2.46569,2.46094,2.46569,8500000.0
2007-11-29 11:42:00,2.46439,2.46609,2.46396,2.46546,6250000.0
2007-11-29 11:43:00,2.46464,2.46616,2.46256,2.46616,8500000.0
2007-11-29 11:44:00,2.46453,2.46453,2.46223,2.46272,7250000.0
2007-11-29 11:45:00,2.46468,2.46735,2.46331,2.465,11760000.0
2007-11-29 11:46:00,2.46458,2.4661,2.4635,2.46359,8000000.0
2007-11-29 11:47:00,2.46347,2.46613,2.4604,2.46573,9130000.0
2007-11-29 11:48:00,2.46251,2.46588,2.46201,2.46491,15130000.0
2007-11-29 11:49:00,2.46709,2.46709,2.46121,2.46576,10500000.0
2007-11-29 11:50:00,2.46622,2.46663,2.46463,2.46663,6750000.0
2007-11-29 11:51:00,2.46645,2.46679,2.463,2.46524,5630000.0
2007-11-29 11:52:00,2.46611,2.46708,2.46412,2.46708,9250000.0
2007-11-29 11:53:00,2.46684,2.46814,2.46537,2.46769,6250000.0
2007-11-29 11:54:00,2.46776,2.46776,2.46109,2.4676,7880000.0
2007-11-29 11:55:00,2.46602,2.46752,2.46381,2.46536,6000000.0
2007-11-29 11:56:00,2.46648,2.46827,2.46592,2.4678,6250000.0
2007-11-29 11:57:00,2.46366,2.4674,2.46366,2.46551,8750000.0
2007-11-29 11:58:00,2.46229,2.46597,2.46229,2.46597,12750000.0
2007-11-29 11:59:00,2.46679,2.46679,2.46254,2.46366,9010000.0
2007-11-29 12:00:00,2.46484,2.46643,2.46293,2.46581,7500000.0
2007-11-29 12:01:00,2.46297,2.46744,2.46297,2.46744,7250000.0
2007-11-29 12:02:00,2.46141,2.46742,2.46141,2.46648,7130000.0
2007-11-29 12:03:00,2.46802,2.46825,2.46359,2.46421,6750000.0
2007-11-29 12:04:00,2.4675,2.46768,2.46291,2.46768,6880000.0
2007-11-29 12:05:00,2.46603,2.46729,2.46127,2.46729,8750000.0
2007-11-29 12:06:00,2.46642,2.46717,2.46433,2.46433,9250000.0
2007-11-29 12:07:00,2.46676,2.46676,2.46046,2.46381,11250000.0
2007-11-29 12:08:00,2.46791,2.46791,2.46243,2.46652,6750000.0
2007-11-29 12:09:00,2.46643,2.46681,2.46055,2.46668,10000000.0
2007-11-29 12:10:00,2.46674,2.46746,2.46008,2.46746,11000000.0
2007-11-29 12:11:00,2.46791,2.46791,2.46413,2.46606,7250000.0
2007-11-29 12:12:00,2.4659,2.46754,2.46436,2.46436,9630000.0
2007-11-29 12:13:00,2.4663,2.46842,2.46199,2.46686,13500000.0
2007-11-29 12:14:00,2.46734,2.46734,2.46136,2.46596,11750000.0
2007-11-29 12:15:00,2.46131,2.46619,2.46131,2.46577,8500000.0
2007-11-29 12:16:00,2.46451,2.46457,2.45968,2.46457,8000000.0
2007-11-29 12:17:00,2.46732,2.46732,2.4626,2.4626,5750000.0
2007-11-29 12:18:00,2.46116,2.46645,2.46116,2.46217,6500000.0
2007-11-29 12:19:00,2.4632,2.46585,2.45945,2.46197,8380000.0
2007-11-29 12:20:00,2.46478,2.46606,2.4599,2.46606,9000000.0
2007-11-29 12:21:00,2.46492,2.467,2.4601,2.46353,12250000.0
2007-11-29 12:22:00,2.46711,2.46711,2.46312,2.46689,8750000.0
2007-11-29 12:23:00,2.46509,2.46696,2.46308,2.46347,9000000.0
2007-11-29 12:24:00,2.46113,2.46611,2.46113,2.46384,6500000.0
2007-11-29 12:25:00,2.46724,2.46724,2.46387,2.46387,4880000.0
2007-11-29 12:26:00,2.46565,2.46638,2.46381,2.4663,10250000.0
2007-11-29 12:27:00,2.46628,2.46651,2.46246,2.46428,8500000.0
2007-11-29 12:28:00,2.465,2.46684,2.46369,2.46369,7750000.0
2007-11-29 12:29:00,2.46612,2.46646,2.46388,2.46542,8250000.0
2007-11-29 12:30:00,2.46519,2.46686,2.46209,2.46366,5500000.0
2007-11-29 12:31:00,2.46662,2.46774,2.46432,2.4664,5500000.0
2007-11-29 12:32:00,2.46823,2.46823,2.46527,2.46657,6000000.0
2007-11-29 12:33:00,2.46729,2.46776,2.46352,2.46369,11750000.0
2007-11-29 12:34:00,2.46694,2.46694,2.46485,2.46686,10380000.0
2007-11-29 12:35:00,2.46678,2.46728,2.46183,2.46529,7500000.0
2007-11-29 12:36:00,2.4657,2.46823,2.46176,2.46823,9250000.0
2007-11-29 12:37:00,2.46556,2.47009,2.46384,2.46583,14250000.0
2007-11-29 12:38:00,2.46703,2.46703,2.45984,2.46657,13000000.0
2007-11-29 12:39:00,2.46732,2.46793,2.46175,2.46718,6130000.0
2007-11-29 12:40:00,2.46352,2.46819,2.46352,2.46588,7750000.0
2007-11-29 12:41:00,2.46526,2.46826,2.46526,2.46822,8000000.0
2007-11-29 12:42:00,2.46806,2.46849,2.46332,2.46829,13750000.0
2007-11-29 12:43:00,2.46759,2.46887,2.46526,2.46526,7750000.0
2007-11-29 12:44:00,2.46359,2.47004,2.46359,2.47004,10750000.0
2007-11-29 12:45:00,2.46646,2.47006,2.46646,2.46819,6250000.0
2007-11-29 12:46:00,2.47024,2.47024,2.46585,2.46598,9500000.0
2007-11-29 12:47:00,2.46941,2.46947,2.46624,2.46947,11010000.0
2007-11-29 12:48:00,2.46958,2.46993,2.46547,2.46993,9630000.0
2007-11-29 12:49:00,2.46841,2.46841,2.46462,2.46598,7000000.0
2007-11-29 12:50:00,2.46918,2.46994,2.4653,2.4687,9130000.0
2007-11-29 12:51:00,2.46898,2.46938,2.46528,2.46938,9630000.0
2007-11-29 12:52:00,2.46737,2.46912,2.46359,2.46884,5880000.0
2007-11-29 12:53:00,2.46829,2.46829,2.46563,2.46787,8630000.0
2007-11-29 12:54:00,2.46695,2.46877,2.46396,2.46768,10380000.0
2007-11-29 12:55:00,2.46837,2.4688,2.46234,2.46476,10880000.0
2007-11-29 12:56:00,2.4661,2.46857,2.46255,2.46431,9630000.0
2007-11-29 12:57:00,2.46837,2.46837,2.46333,2.46333,11000000.0
2007-11-29 12:58:00,2.46718,2.46883,2.46301,2.46396,12880000.0
2007-11-29 12:59:00,2.46285,2.46811,2.46285,2.46808,12250000.0
2007-11-29 13:00:00,2.46779,2.468,2.46451,2.468,11000000.0
2007-11-29 13:01:00,2.46645,2.46869,2.46379,2.46379,10500000.0
2007-11-29 13:02:00,2.46791,2.46873,2.4649,2.46657,8130000.0
2007-11-29 13:03:00,2.46853,2.46965,2.46623,2.46623,11880000.0
2007-11-29 13:04:00,2.46804,2.46925,2.46589,2.4676,9750000.0
2007-11-29 13:05:00,2.46673,2.46833,2.46099,2.46775,11500000.0
2007-11-29 13:06:00,2.46681,2.4691,2.46678,2.46819,8630000.0
2007-11-29 13:07:00,2.46999,2.46999,2.46346,2.46633,14250000.0
2007-11-29 13:08:00,2.46937,2.47017,2.46526,2.46635,9500000.0
2007-11-29 13:09:00,2.46943,2.47055,2.46634,2.46673,7000000.0
2007-11-29 13:10:00,2.46959,2.47155,2.46848,2.47155,6880000.0
2007-11-29 13:11:00,2.46982,2.47178,2.46659,2.46784,11500000.0
2007-11-29 13:12:00,2.47014,2.47104,2.46742,2.47104,7880000.0
2007-11-29 13:13:00,2.46919,2.47102,2.46604,2.46801,9500000.0
2007-11-29 13:14:00,2.47139,2.47139,2.46603,2.47079,7250000.0
2007-11-29 13:15:00,2.47045,2.47134,2.46743,2.46773,7750000.0
2007-11-29 13:16:00,2.46879,2.46879,2.4628,2.46636,9750000.0
2007-11-29 13:17:00,2.46712,2.47086,2.46712,2.4708,9750000.0
2007-11-29 13:18:00,2.47087,2.47087,2.46652,2.47026,6000000.0
2007-11-29 13:19:00,2.47018,2.47058,2.46609,2.46927,6250000.0
2007-11-29 13:20:00,2.46715,2.46978,2.46676,2.46952,5880000.0
2007-11-29 13:21:00,2.46998,2.46998,2.46492,2.46925,9880000.0
2007-11-29 13:22:00,2.469,2.47022,2.46562,2.47022,6250000.0
2007-11-29 13:23:00,2.47,2.4703,2.46652,2.46932,16000000.0
2007-11-29 13:24:00,2.46886,2.4697,2.46422,2.46767,20750000.0
2007-11-29 13:25:00,2.47005,2.47005,2.46635,2.46689,10250000.0
2007-11-29 13:26:00,2.46718,2.46787,2.46619,2.46619,8250000.0
2007-11-29 13:27:00,2.46889,2.46896,2.46431,2.46896,13500000.0
2007-11-29 13:28:00,2.46655,2.46895,2.4649,2.46688,7750000.0
2007-11-29 13:29:00,2.4644,2.46815,2.4644,2.46702,6380000.0
2007-11-29 13:30:00,2.46869,2.46953,2.46432,2.46902,14000000.0
2007-11-29 13:31:00,2.46686,2.46992,2.46229,2.46229,9750000.0
2007-11-29 13:32:00,2.46814,2.46845,2.46461,2.46655,7380000.0
2007-11-29 13:33:00,2.46775,2.46803,2.46196,2.46803,8250000.0
2007-11-29 13:34:00,2.46663,2.46861,2.46398,2.46861,7750000.0
2007-11-29 13:35:00,2.46462,2.46879,2.46462,2.46826,7380000.0
2007-11-29 13:36:00,2.4648,2.46862,2.46466,2.46556,10000000.0
2007-11-29 13:37:00,2.46883,2.46883,2.46568,2.46701,6750000.0
2007-11-29 13:38:00,2.46808,2.46808,2.46222,2.46776,6750000.0
2007-11-29 13:39:00,2.46803,2.46803,2.4615,2.46786,7250000.0
2007-11-29 13:40:00,2.46561,2.46809,2.46463,2.46528,7250000.0
2007-11-29 13:41:00,2.46778,2.46836,2.4644,2.46836,8130000.0
2007-11-29 13:42:00,2.46755,2.46849,2.46679,2.46798,5250000.0
2007-11-29 13:43:00,2.46707,2.46791,2.4654,2.46791,6750000.0
2007-11-29 13:44:00,2.4689,2.4689,2.46501,2.46729,8500000.0
2007-11-29 13:45:00,2.46101,2.46855,2.46101,2.46568,9130000.0
2007-11-29 13:46:00,2.46815,2.46871,2.46572,2.46732,6250000.0
2007-11-29 13:47:00,2.46656,2.46899,2.46568,2.46681,10500000.0
2007-11-29 13:48:00,2.46494,2.46784,2.46446,2.46549,9130000.0
2007-11-29 13:49:00,2.46797,2.46836,2.4651,2.46777,10000000.0
2007-11-29 13:50:00,2.46883,2.46929,2.46563,2.46908,6380000.0
2007-11-29 13:51:00,2.46848,2.46848,2.46481,2.46661,10250000.0
2007-11-29 13:52:00,2.46626,2.46958,2.46578,2.4672,14000000.0
2007-11-29 13:53:00,2.46897,2.46973,2.46413,2.46735,7250000.0
2007-11-29 13:54:00,2.46644,2.46924,2.46531,2.46795,5750000.0
2007-11-29 13:55:00,2.46815,2.46913,2.46694,2.46694,8880000.0
2007-11-29 13:56:00,2.46582,2.46936,2.46512,2.46563,8500000.0
2007-11-29 13:57:00,2.46767,2.4688,2.46474,2.46485,7750000.0
2007-11-29 13:58:00,2.4655,2.46998,2.4655,2.46823,7000000.0
2007-11-29 13:59:00,2.46821,2.46979,2.46739,2.46883,7500000.0
2007-11-29 14:00:00,2.46458,2.47167,2.46458,2.47,8000000.0
2007-11-29 14:01:00,2.46703,2.46958,2.4655,2.469,13380000.0
2007-11-29 14:02:00,2.4684,2.46958,2.46693,2.46895,11000000.0
2007-11-29 14:03:00,2.46705,2.46849,2.46437,2.46516,7630000.0
2007-11-29 14:04:00,2.46491,2.46916,2.46112,2.46916,7130000.0
2007-11-29 14:05:00,2.46614,2.46768,2.46316,2.46393,9630000.0
2007-11-29 14:06:00,2.4661,2.46819,2.46186,2.46756,11130000.0
2007-11-29 14:07:00,2.46607,2.4687,2.46472,2.46766,9500000.0
2007-11-29 14:08:00,2.46535,2.4686,2.46139,2.4686,7750000.0
2007-11-29 14:09:00,2.46842,2.46848,2.46368,2.46368,5500000.0
2007-11-29 14:10:00,2.46517,2.46906,2.46406,2.4653,11250000.0
2007-11-29 14:11:00,2.46767,2.46831,2.46483,2.46564,5130000.0
2007-11-29 14:12:00,2.46576,2.46794,2.46221,2.46671,7750000.0
2007-11-29 14:13:00,2.46601,2.46894,2.4648,2.46855,11250000.0
2007-11-29 14:14:00,2.46918,2.46918,2.46618,2.4673,6000000.0
2007-11-29 14:15:00,2.46887,2.46903,2.46323,2.46884,9000000.0
2007-11-29 14:16:00,2.46877,2.46885,2.46592,2.46677,9250000.0
2007-11-29 14:17:00,2.4654,2.46799,2.4654,2.46727,11880000.0
2007-11-29 14:18:00,2.466,2.46946,2.46592,2.46946,6250000.0
2007-11-29 14:19:00,2.46818,2.46982,2.46388,2.46937,11130000.0
2007-11-29 14:20:00,2.46935,2.46935,2.46127,2.46859,12500000.0
2007-11-29 14:21:00,2.46839,2.46889,2.46555,2.46635,10750000.0
2007-11-29 14:22:00,2.46486,2.46909,2.46486,2.46791,7750000.0
2007-11-29 14:23:00,2.46967,2.46967,2.46573,2.46891,9250000.0
2007-11-29 14:24:00,2.46989,2.46989,2.46715,2.46913,16000000.0
2007-11-29 14:25:00,2.46926,2.46926,2.46603,2.46908,10750000.0
2007-11-29 14:26:00,2.46957,2.47038,2.4642,2.46897,16880000.0
2007-11-29 14:27:00,2.46621,2.46975,2.46621,2.46886,8500000.0
2007-11-29 14:28:00,2.46984,2.47056,2.46536,2.46922,7250000.0
2007-11-29 14:29:00,2.46982,2.46982,2.46575,2.46575,9130000.0
2007-11-29 14:30:00,2.46677,2.47114,2.46677,2.46983,9750000.0
2007-11-29 14:31:00,2.46772,2.47049,2.46733,2.46733,9750000.0
2007-11-29 14:32:00,2.46951,2.47061,2.46614,2.47041,11130000.0
2007-11-29 14:33:00,2.47151,2.47178,2.46828,2.46969,7750000.0
2007-11-29 14:34:00,2.47091,2.47095,2.46674,2.47065,11260000.0
2007-11-29 14:35:00,2.46658,2.47121,2.46658,2.4709,11380000.0
2007-11-29 14:36:00,2.47068,2.47449,2.46856,2.47082,9380000.0
2007-11-29 14:37:00,2.46961,2.47074,2.46719,2.47074,10000000.0
2007-11-29 14:38:00,2.47051,2.47185,2.46631,2.46966,7380000.0
2007-11-29 14:39:00,2.47282,2.47282,2.46731,2.46731,11000000.0
2007-11-29 14:40:00,2.47318,2.47318,2.46612,2.47162,7500000.0
2007-11-29 14:41:00,2.47164,2.47164,2.46703,2.46703,6630000.0
2007-11-29 14:42:00,2.4714,2.47251,2.46925,2.47099,10630000.0
2007-11-29 14:43:00,2.47057,2.47158,2.46456,2.47014,6750000.0
2007-11-29 14:44:00,2.46961,2.47145,2.46792,2.46909,6250000.0
2007-11-29 14:45:00,2.467,2.47049,2.46204,2.46204,5500000.0
2007-11-29 14:46:00,2.47054,2.47096,2.46523,2.46746,8250000.0
2007-11-29 14:47:00,2.47084,2.47108,2.46702,2.47002,10000000.0
2007-11-29 14:48:00,2.47062,2.47063,2.46662,2.47063,10130000.0
2007-11-29 14:49:00,2.47127,2.47134,2.46838,2.47083,12630000.0
2007-11-29 14:50:00,2.46978,2.47058,2.46559,2.47058,5750000.0
2007-11-29 14:51:00,2.47126,2.47126,2.46633,2.46665,9000000.0
2007-11-29 14:52:00,2.46823,2.47063,2.46591,2.4678,11000000.0
2007-11-29 14:53:00,2.46547,2.47008,2.46547,2.46685,6500000.0
2007-11-29 14:54:00,2.46647,2.46888,2.46375,2.46375,8750000.0
2007-11-29 14:55:00,2.46615,2.46985,2.46615,2.46944,8500000.0
2007-11-29 14:56:00,2.46948,2.46948,2.46587,2.46587,10630000.0
2007-11-29 14:57:00,2.47062,2.47062,2.46444,2.46706,8750000.0
2007-11-29 14:58:00,2.46685,2.4706,2.46618,2.4706,9380000.0
2007-11-29 14:59:00,2.46744,2.47101,2.46713,2.47003,8380000.0
2007-11-29 15:00:00,2.46662,2.47069,2.46662,2.47069,9250000.0
2007-11-29 15:01:00,2.46999,2.46999,2.46519,2.4692,5630000.0
2007-11-29 15:02:00,2.4677,2.47039,2.46645,2.46911,10630000.0
2007-11-29 15:03:00,2.47015,2.47093,2.46362,2.46774,11380000.0
2007-11-29 15:04:00,2.4662,2.46978,2.4656,2.467,8500000.0
2007-11-29 15:05:00,2.46956,2.47043,2.46739,2.4686,11750000.0
2007-11-29 15:06:00,2.46795,2.47026,2.46669,2.46855,11510000.0
2007-11-29 15:07:00,2.46851,2.46937,2.46245,2.46937,7630000.0
2007-11-29 15:08:00,2.46916,2.46916,2.46267,2.46267,10000000.0
2007-11-29 15:09:00,2.46936,2.4695,2.4666,2.4695,12510000.0
2007-11-29 15:10:00,2.46693,2.4694,2.4656,2.46935,8000000.0
2007-11-29 15:11:00,2.4656,2.47152,2.4656,2.4696,12750000.0
2007-11-29 15:12:00,2.46997,2.46997,2.46662,2.46899,6000000.0
2007-11-29 15:13:00,2.46978,2.47004,2.46712,2.46712,6000000.0
2007-11-29 15:14:00,2.46975,2.47014,2.465,2.47014,11750000.0
2007-11-29 15:15:00,2.46948,2.47083,2.46286,2.47083,11500000.0
2007-11-29 15:16:00,2.47101,2.47101,2.46785,2.47054,11750000.0
2007-11-29 15:17:00,2.46984,2.46997,2.46638,2.46638,6880000.0
2007-11-29 15:18:00,2.47132,2.47132,2.46516,2.47103,10500000.0
2007-11-29 15:19:00,2.46927,2.47003,2.46597,2.46597,8250000.0
2007-11-29 15:20:00,2.46998,2.47058,2.46802,2.47058,6630000.0
2007-11-29 15:21:00,2.46475,2.46901,2.46475,2.46901,8750000.0
2007-11-29 15:22:00,2.469,2.46983,2.46477,2.46949,11500000.0
2007-11-29 15:23:00,2.46912,2.46963,2.46233,2.46548,9750000.0
2007-11-29 15:24:00,2.46674,2.46864,2.46524,2.46524,6750000.0
2007-11-29 15:25:00,2.46854,2.4686,2.46268,2.4686,8750000.0
2007-11-29 15:26:00,2.46746,2.46834,2.46345,2.46819,8500000.0
2007-11-29 15:27:00,2.46719,2.46956,2.46252,2.46835,7250000.0
2007-11-29 15:28:00,2.46898,2.46898,2.46518,2.46776,6250000.0
2007-11-29 15:29:00,2.46681,2.46802,2.4649,2.46696,8000000.0
2007-11-29 15:30:00,2.46524,2.46858,2.4633,2.46566,9250000.0
2007-11-29 15:31:00,2.46883,2.46924,2.46353,2.46699,8500000.0
2007-11-29 15:32:00,2.4691,2.4691,2.46674,2.46864,10880000.0
2007-11-29 15:33:00,2.46798,2.46932,2.46306,2.46636,14500000.0
2007-11-29 15:34:00,2.46915,2.47013,2.46729,2.46915,7130000.0
2007-11-29 15:35:00,2.46878,2.47152,2.46713,2.46898,9750000.0
2007-11-29 15:36:00,2.46997,2.46997,2.46645,2.46966,7750000.0
2007-11-29 15:37:00,2.46896,2.47115,2.46763,2.47042,8880000.0
2007-11-29 15:38:00,2.46795,2.47075,2.46718,2.46737,10750000.0
2007-11-29 15:39:00,2.46814,2.46978,2.46423,2.46608,7880000.0
2007-11-29 15:40:00,2.4687,2.47037,2.46768,2.47018,6250000.0
2007-11-29 15:41:00,2.46966,2.47049,2.46663,2.46922,7130000.0
2007-11-29 15:42:00,2.47006,2.47006,2.46535,2.46535,6380000.0
2007-11-29 15:43:00,2.47032,2.47051,2.46536,2.46853,11750000.0
2007-11-29 15:44:00,2.46964,2.47061,2.46709,2.46904,7500000.0
2007-11-29 15:45:00,2.46916,2.47028,2.46612,2.46996,10750000.0
2007-11-29 15:46:00,2.46971,2.46971,2.46344,2.465,6630000.0
2007-11-29 15:47:00,2.46856,2.47046,2.46691,2.47046,7000000.0
2007-11-29 15:48:00,2.46545,2.47141,2.46529,2.46719,6000000.0
2007-11-29 15:49:00,2.4704,2.47103,2.46354,2.47103,10000000.0
2007-11-29 15:50:00,2.47109,2.47143,2.46693,2.47107,8250000.0
2007-11-29 15:51:00,2.4724,2.4724,2.4684,2.47108,9500000.0
2007-11-29 15:52:00,2.47174,2.47174,2.46866,2.47116,6750000.0
2007-11-29 15:53:00,2.47058,2.47126,2.46628,2.47126,10500000.0
2007-11-29 15:54:00,2.47028,2.47028,2.4658,2.46856,6500000.0
2007-11-29 15:55:00,2.46865,2.47047,2.46603,2.47011,6250000.0
2007-11-29 15:56:00,2.47014,2.47078,2.46723,2.47047,7750000.0
2007-11-29 15:57:00,2.47144,2.47154,2.46716,2.47105,8500000.0
2007-11-29 15:58:00,2.46935,2.47101,2.46694,2.47101,10130000.0
2007-11-29 15:59:00,2.47025,2.47059,2.46775,2.46931,12630000.0
2007-11-29 16:00:00,2.46714,2.47031,2.46648,2.47,9760000.0
2007-11-29 16:01:00,2.46945,2.47143,2.46691,2.46987,8250000.0
2007-11-29 16:02:00,2.47128,2.47128,2.46617,2.46949,10500000.0
2007-11-29 16:03:00,2.46985,2.47028,2.46604,2.47028,11250000.0
2007-11-29 16:04:00,2.47117,2.47117,2.46707,2.46726,11130000.0
2007-11-29 16:05:00,2.47043,2.47066,2.4699,2.47056,7880000.0
2007-11-29 16:06:00,2.4688,2.4695,2.46503,2.46575,7000000.0
2007-11-29 16:07:00,2.46725,2.47082,2.46725,2.4707,10880000.0
2007-11-29 16:08:00,2.4682,2.47055,2.46522,2.46653,16000000.0
2007-11-29 16:09:00,2.46982,2.46996,2.46459,2.46939,8250000.0
2007-11-29 16:10:00,2.46848,2.47146,2.46406,2.47146,9750000.0
2007-11-29 16:11:00,2.47177,2.4728,2.46939,2.47111,6380000.0
2007-11-29 16:12:00,2.47282,2.47282,2.46865,2.46892,8750000.0
2007-11-29 16:13:00,2.47196,2.47351,2.46958,2.47276,11750000.0
2007-11-29 16:14:00,2.47306,2.47306,2.47049,2.47194,10250000.0
2007-11-29 16:15:00,2.47053,2.47285,2.46869,2.47285,6250000.0
2007-11-29 16:16:00,2.47156,2.47257,2.46941,2.47155,9250000.0
2007-11-29 16:17:00,2.47328,2.47435,2.46974,2.47435,14500000.0
2007-11-29 16:18:00,2.47407,2.47407,2.46734,2.47315,5500000.0
2007-11-29 16:19:00,2.47407,2.47412,2.46762,2.46788,6750000.0
2007-11-29 16:20:00,2.47218,2.47366,2.47084,2.47343,10250000.0
2007-11-29 16:21:00,2.47187,2.4738,2.47179,2.47179,7000000.0
2007-11-29 16:22:00,2.47312,2.47457,2.47055,2.47197,9130000.0
2007-11-29 16:23:00,2.47424,2.47613,2.46991,2.47613,5130000.0
2007-11-29 16:24:00,2.47586,2.47586,2.47273,2.47537,5500000.0
2007-11-29 16:25:00,2.47562,2.47562,2.47119,2.4731,7750000.0
2007-11-29 16:26:00,2.47266,2.47481,2.47196,2.47427,9760000.0
2007-11-29 16:27:00,2.47506,2.47506,2.47065,2.473,12500000.0
2007-11-29 16:28:00,2.47397,2.47546,2.47163,2.47546,10130000.0
2007-11-29 16:29:00,2.47461,2.47474,2.47188,2.47415,6500000.0
2007-11-29 16:30:00,2.47275,2.47484,2.47056,2.47451,7000000.0
2007-11-29 16:31:00,2.47299,2.47483,2.46948,2.47483,9130000.0
2007-11-29 16:32:00,2.47426,2.47468,2.47107,2.47439,7000000.0
2007-11-29 16:33:00,2.47487,2.47487,2.47243,2.47424,10130000.0
2007-11-29 16:34:00,2.47082,2.47456,2.46981,2.47349,16380000.0
2007-11-29 16:35:00,2.47342,2.47504,2.46956,2.47439,16630000.0
2007-11-29 16:36:00,2.47135,2.474,2.46919,2.47267,12500000.0
2007-11-29 16:37:00,2.47355,2.47388,2.47061,2.47388,8500000.0
2007-11-29 16:38:00,2.47308,2.47407,2.46637,2.4732,20000000.0
2007-11-29 16:39:00,2.47248,2.47361,2.46514,2.46853,9000000.0
2007-11-29 16:40:00,2.46943,2.47142,2.46843,2.47116,8630000.0
2007-11-29 16:41:00,2.47096,2.47332,2.4698,2.46985,8750000.0
2007-11-29 16:42:00,2.46871,2.47204,2.46693,2.47034,6000000.0
2007-11-29 16:43:00,2.47083,2.47121,2.46724,2.46939,12380000.0
2007-11-29 16:44:00,2.4707,2.47232,2.46803,2.47056,15630000.0
2007-11-29 16:45:00,2.4709,2.4709,2.4672,2.47088,12250000.0
2007-11-29 16:46:00,2.47074,2.47166,2.46783,2.4701,6750000.0
2007-11-29 16:47:00,2.4704,2.47198,2.46797,2.47087,13750000.0
2007-11-29 16:48:00,2.47087,2.47087,2.46864,2.46971,7500000.0
2007-11-29 16:49:00,2.47098,2.47185,2.46846,2.47185,10000000.0
2007-11-29 16:50:00,2.47058,2.4723,2.46856,2.47137,6500000.0
2007-11-29 16:51:00,2.47098,2.47121,2.46787,2.46787,7000000.0
2007-11-29 16:52:00,2.47082,2.47176,2.46884,2.47158,10250000.0
2007-11-29 16:53:00,2.47071,2.47088,2.4643,2.47088,13750000.0
2007-11-29 16:54:00,2.46888,2.4717,2.46586,2.4698,7250000.0
2007-11-29 16:55:00,2.47085,2.47085,2.46683,2.4692,8250000.0
2007-11-29 16:56:00,2.4711,2.47153,2.46635,2.47153,11630000.0
2007-11-29 16:57:00,2.47142,2.47194,2.46726,2.46726,6750000.0
2007-11-29 16:58:00,2.46698,2.46981,2.46597,2.46749,13250000.0
2007-11-29 16:59:00,2.469,2.47043,2.46716,2.47043,9500000.0
2007-11-29 17:00:00,2.46898,2.47092,2.4685,2.47091,6000000.0
2007-11-29 17:01:00,2.47006,2.47068,2.46838,2.47048,10750000.0
2007-11-29 17:02:00,2.46995,2.47043,2.4675,2.47043,6380000.0
2007-11-29 17:03:00,2.46764,2.47006,2.46531,2.46623,10250000.0
2007-11-29 17:04:00,2.46995,2.47056,2.46679,2.47037,11750000.0
2007-11-29 17:05:00,2.47093,2.47093,2.46674,2.47067,6750000.0
2007-11-29 17:06:00,2.47021,2.47035,2.4667,2.467,7000000.0
2007-11-29 17:07:00,2.46908,2.46937,2.46785,2.46867,10250000.0
2007-11-29 17:08:00,2.46996,2.46996,2.46596,2.46683,9630000.0
2007-11-29 17:09:00,2.46847,2.47,2.46581,2.46701,8500000.0
2007-11-29 17:10:00,2.46651,2.46955,2.46383,2.46955,11500000.0
2007-11-29 17:11:00,2.46902,2.46903,2.4669,2.4669,5500000.0
2007-11-29 17:12:00,2.46781,2.4692,2.46494,2.46834,6750000.0
2007-11-29 17:13:00,2.46829,2.46829,2.46501,2.46782,11500000.0
2007-11-29 17:14:00,2.46753,2.46815,2.4637,2.46709,6750000.0
2007-11-29 17:15:00,2.46663,2.46679,2.46163,2.46679,7130000.0
2007-11-29 17:16:00,2.46658,2.46794,2.46429,2.46758,9500000.0
2007-11-29 17:17:00,2.46616,2.46746,2.46434,2.46633,7500000.0
2007-11-29 17:18:00,2.46456,2.46845,2.46408,2.46408,6750000.0
2007-11-29 17:19:00,2.46133,2.46599,2.46127,2.46515,9500000.0
2007-11-29 17:20:00,2.4647,2.46608,2.46351,2.46608,5750000.0
2007-11-29 17:21:00,2.46468,2.465,2.46085,2.46189,7000000.0
2007-11-29 17:22:00,2.4649,2.46679,2.4631,2.46625,19630000.0
2007-11-29 17:23:00,2.46394,2.46576,2.46047,2.46542,12750000.0
2007-11-29 17:24:00,2.46151,2.46539,2.46151,2.46474,11000000.0
2007-11-29 17:25:00,2.46238,2.46798,2.46238,2.46648,12500000.0
2007-11-29 17:26:00,2.4654,2.46552,2.45977,2.46526,15630000.0
2007-11-29 17:27:00,2.46533,2.4657,2.46268,2.46279,7880000.0
2007-11-29 17:28:00,2.463,2.46648,2.46042,2.46551,7250000.0
2007-11-29 17:29:00,2.46031,2.46597,2.45949,2.46394,7750000.0
2007-11-29 17:30:00,2.46652,2.46678,2.46471,2.46557,7880000.0
2007-11-29 17:31:00,2.46282,2.46684,2.46201,2.46201,10380000.0
2007-11-29 17:32:00,2.46635,2.46635,2.46089,2.46518,7130000.0
2007-11-29 17:33:00,2.46596,2.46686,2.4617,2.46478,5880000.0
2007-11-29 17:34:00,2.46559,2.46617,2.46379,2.465,9880000.0
2007-11-29 17:35:00,2.46569,2.46714,2.46093,2.46495,9250000.0
2007-11-29 17:36:00,2.46592,2.46619,2.4642,2.46555,6500000.0
2007-11-29 17:37:00,2.46523,2.46636,2.4638,2.46636,6500000.0
2007-11-29 17:38:00,2.46552,2.46621,2.46153,2.46548,10510000.0
2007-11-29 17:39:00,2.45998,2.46584,2.45912,2.46584,6750000.0
2007-11-29 17:40:00,2.46498,2.46581,2.46067,2.46519,5630000.0
2007-11-29 17:41:00,2.46166,2.46417,2.46104,2.4628,8500000.0
2007-11-29 17:42:00,2.46476,2.46476,2.45758,2.46175,6750000.0
2007-11-29 17:43:00,2.46193,2.46361,2.46108,2.46336,5500000.0
2007-11-29 17:44:00,2.46322,2.46399,2.4584,2.46222,11750000.0
2007-11-29 17:45:00,2.46232,2.46232,2.45555,2.45966,8500000.0
2007-11-29 17:46:00,2.45686,2.46175,2.45686,2.46098,10500000.0
2007-11-29 17:47:00,2.46246,2.46262,2.45531,2.46062,7500000.0
2007-11-29 17:48:00,2.45667,2.46158,2.45667,2.46084,5250000.0
2007-11-29 17:49:00,2.46089,2.46152,2.45845,2.46039,10250000.0
2007-11-29 17:50:00,2.45997,2.46415,2.45885,2.45885,12380000.0
2007-11-29 17:51:00,2.46027,2.46406,2.45806,2.46136,8500000.0
2007-11-29 17:52:00,2.46286,2.46408,2.45849,2.46319,9250000.0
2007-11-29 17:53:00,2.46182,2.46516,2.46182,2.46241,8000000.0
2007-11-29 17:54:00,2.46385,2.46419,2.45797,2.46307,10500000.0
2007-11-29 17:55:00,2.46277,2.46504,2.46132,2.46336,13750000.0
2007-11-29 17:56:00,2.46207,2.46401,2.45894,2.45983,14750000.0
2007-11-29 17:57:00,2.46254,2.4642,2.45832,2.46181,15750000.0
2007-11-29 17:58:00,2.46169,2.46417,2.46069,2.46096,8000000.0
2007-11-29 17:59:00,2.45961,2.46405,2.45961,2.46405,10500000.0
2007-11-29 18:00:00,2.46246,2.46401,2.46075,2.46075,9760000.0
2007-11-29 18:01:00,2.46386,2.46386,2.45782,2.46292,6630000.0
2007-11-29 18:02:00,2.46223,2.46296,2.45836,2.46296,13630000.0
2007-11-29 18:03:00,2.4631,2.4631,2.45889,2.45954,10500000.0
2007-11-29 18:04:00,2.46154,2.46352,2.45832,2.45959,12760000.0
2007-11-29 18:05:00,2.46038,2.46424,2.46038,2.46165,8880000.0
2007-11-29 18:06:00,2.46143,2.46266,2.4603,2.46227,9880000.0
2007-11-29 18:07:00,2.46249,2.46249,2.4587,2.46227,7380000.0
2007-11-29 18:08:00,2.46137,2.46231,2.45624,2.45624,8760000.0
2007-11-29 18:09:00,2.46187,2.46213,2.45746,2.46213,6250000.0
2007-11-29 18:10:00,2.46177,2.46177,2.45886,2.4603,6000000.0
2007-11-29 18:11:00,2.46248,2.46248,2.45941,2.46067,8000000.0
2007-11-29 18:12:00,2.45749,2.46248,2.45749,2.46248,5500000.0
2007-11-29 18:13:00,2.46055,2.46246,2.45766,2.46025,8750000.0
2007-11-29 18:14:00,2.46151,2.46183,2.45594,2.46027,11250000.0
2007-11-29 18:15:00,2.46209,2.46245,2.45956,2.45956,8250000.0
2007-11-29 18:16:00,2.46175,2.46267,2.45931,2.46233,8750000.0
2007-11-29 18:17:00,2.46276,2.46674,2.45943,2.46088,9380000.0
2007-11-29 18:18:00,2.45884,2.4602,2.45848,2.4602,7500000.0
2007-11-29 18:19:00,2.46183,2.46225,2.45726,2.46136,11500000.0
2007-11-29 18:20:00,2.46159,2.46159,2.45731,2.4614,10630000.0
2007-11-29 18:21:00,2.45905,2.4614,2.45546,2.4614,12130000.0
2007-11-29 18:22:00,2.46092,2.46142,2.45627,2.45736,6130000.0
2007-11-29 18:23:00,2.45829,2.46028,2.45717,2.45722,7750000.0
2007-11-29 18:24:00,2.45955,2.46041,2.4564,2.45754,6750000.0
2007-11-29 18:25:00,2.46151,2.46151,2.45755,2.45909,7380000.0
2007-11-29 18:26:00,2.46095,2.46144,2.45649,2.45915,6750000.0
2007-11-29 18:27:00,2.46091,2.46117,2.45678,2.457,6250000.0
2007-11-29 18:28:00,2.45834,2.46025,2.45834,2.45862,10000000.0
2007-11-29 18:29:00,2.45833,2.46063,2.45376,2.46063,9630000.0
2007-11-29 18:30:00,2.45837,2.45985,2.45502,2.4585,15000000.0
2007-11-29 18:31:00,2.45812,2.46163,2.45642,2.46163,9130000.0
2007-11-29 18:32:00,2.46188,2.46188,2.45426,2.45426,6250000.0
2007-11-29 18:33:00,2.45899,2.46012,2.45287,2.45718,16380000.0
2007-11-29 18:34:00,2.45806,2.46185,2.45744,2.45954,8750000.0
2007-11-29 18:35:00,2.46137,2.46137,2.45381,2.46118,10380000.0
2007-11-29 18:36:00,2.4586,2.4621,2.45573,2.46183,5500000.0
2007-11-29 18:37:00,2.45952,2.46158,2.45513,2.45869,9630000.0
2007-11-29 18:38:00,2.46042,2.46129,2.45716,2.45992,9750000.0
2007-11-29 18:39:00,2.45673,2.46071,2.45518,2.45818,12000000.0
2007-11-29 18:40:00,2.46017,2.461,2.45615,2.45615,9880000.0
2007-11-29 18:41:00,2.4561,2.45861,2.45341,2.45583,6750000.0
2007-11-29 18:42:00,2.4578,2.45913,2.45031,2.45675,9520000.0
2007-11-29 18:43:00,2.45794,2.45913,2.45122,2.45913,7500000.0
2007-11-29 18:44:00,2.45412,2.46026,2.45412,2.45828,8500000.0
2007-11-29 18:45:00,2.45729,2.45931,2.4517,2.45461,6250000.0
2007-11-29 18:46:00,2.45721,2.45825,2.45023,2.45281,5250000.0
2007-11-29 18:47:00,2.45346,2.45705,2.4527,2.45472,7760000.0
2007-11-29 18:48:00,2.45381,2.45837,2.45381,2.45606,11500000.0
2007-11-29 18:49:00,2.45654,2.45654,2.45335,2.45375,10000000.0
2007-11-29 18:50:00,2.45439,2.45851,2.45427,2.45771,4880000.0
2007-11-29 18:51:00,2.45481,2.45868,2.45427,2.45427,10000000.0
2007-11-29 18:52:00,2.45691,2.4596,2.45469,2.45522,11000000.0
2007-11-29 18:53:00,2.45217,2.45363,2.45108,2.4528,8250000.0
2007-11-29 18:54:00,2.45827,2.45827,2.45547,2.45713,7500000.0
2007-11-29 18:55:00,2.45461,2.45946,2.45266,2.45676,5500000.0
2007-11-29 18:56:00,2.45807,2.45878,2.45171,2.45541,11250000.0
2007-11-29 18:57:00,2.45269,2.45862,2.4526,2.45315,13260000.0
2007-11-29 18:58:00,2.45375,2.45663,2.45077,2.45301,9750000.0
2007-11-29 18:59:00,2.45531,2.45688,2.45055,2.45433,8500000.0
2007-11-29 19:00:00,2.45802,2.45889,2.45291,2.45527,9250000.0
2007-11-29 19:01:00,2.45743,2.45743,2.45408,2.45408,6250000.0
2007-11-29 19:02:00,2.45241,2.45804,2.45115,2.452,7500000.0
2007-11-29 19:04:00,2.45467,2.45935,2.45196,2.45917,11500000.0
2007-11-29 19:05:00,2.45202,2.4591,2.45193,2.45847,6750000.0
2007-11-29 19:06:00,2.44952,2.45729,2.44952,2.45536,9000000.0
2007-11-29 19:07:00,2.45646,2.45803,2.45083,2.45083,6250000.0
2007-11-29 19:08:00,2.45484,2.46097,2.45227,2.45778,4880000.0
2007-11-29 19:09:00,2.45349,2.45633,2.45266,2.45283,5250000.0
2007-11-29 19:10:00,2.45712,2.45773,2.45238,2.45238,10000000.0
2007-11-29 19:11:00,2.44931,2.45793,2.44931,2.45601,9000000.0
2007-11-29 19:12:00,2.45142,2.45888,2.45046,2.45888,7000000.0
2007-11-29 19:13:00,2.45107,2.45668,2.45084,2.45422,8750000.0
2007-11-29 19:14:00,2.45392,2.45605,2.45197,2.45487,8250000.0
2007-11-29 19:15:00,2.45375,2.4599,2.45128,2.45891,5500000.0
2007-11-29 19:16:00,2.45958,2.45967,2.45033,2.45539,7500000.0
2007-11-29 19:17:00,2.45409,2.45816,2.44938,2.4549,7250000.0
2007-11-29 19:18:00,2.45895,2.45895,2.4533,2.4533,7250000.0
2007-11-29 19:19:00,2.45575,2.4591,2.45037,2.45037,8000000.0
2007-11-29 19:20:00,2.45566,2.45808,2.45491,2.45808,5500000.0
2007-11-29 19:21:00,2.45756,2.4587,2.4532,2.4587,8750000.0
2007-11-29 19:22:00,2.45756,2.45841,2.45371,2.45614,8750000.0
2007-11-29 19:23:00,2.45349,2.45834,2.45349,2.45353,7500000.0
2007-11-29 19:24:00,2.45404,2.4562,2.45342,2.4562,11000000.0
2007-11-29 19:25:00,2.45289,2.45952,2.45289,2.45952,7750000.0
2007-11-29 19:26:00,2.45246,2.46003,2.45234,2.46003,9500000.0
2007-11-29 19:27:00,2.4549,2.4549,2.44782,2.45108,7130000.0
2007-11-29 19:28:00,2.45547,2.45861,2.45327,2.45575,11250000.0
2007-11-29 19:29:00,2.4573,2.45913,2.45323,2.45323,8250000.0
2007-11-29 19:30:00,2.4574,2.45881,2.45253,2.45367,7250000.0
2007-11-29 19:31:00,2.45285,2.45872,2.45285,2.45463,4380000.0
2007-11-29 19:32:00,2.45558,2.45945,2.4533,2.45945,8250000.0
2007-11-29 19:33:00,2.45979,2.45996,2.45176,2.456,9880000.0
2007-11-29 19:34:00,2.45826,2.45906,2.45001,2.4579,7750000.0
2007-11-29 19:35:00,2.45579,2.45798,2.45481,2.45595,6500000.0
2007-11-29 19:36:00,2.45702,2.46026,2.45478,2.46026,11010000.0
2007-11-29 19:37:00,2.45612,2.45976,2.45344,2.45823,12500000.0
2007-11-29 19:38:00,2.4569,2.46001,2.4558,2.4598,7250000.0
2007-11-29 19:39:00,2.45742,2.46111,2.45509,2.45923,8750000.0
2007-11-29 19:40:00,2.45959,2.45959,2.45628,2.45883,8500000.0
2007-11-29 19:41:00,2.45798,2.46102,2.45285,2.45549,11000000.0
2007-11-29 19:42:00,2.45696,2.4604,2.45583,2.45583,10750000.0
2007-11-29 19:43:00,2.45985,2.45985,2.45985,2.45985,750000.0
2007-11-29 19:44:00,2.45781,2.45956,2.45196,2.45672,10630000.0
2007-11-29 19:45:00,2.45573,2.46004,2.45182,2.45855,7000000.0
2007-11-29 19:46:00,2.45903,2.45974,2.45486,2.45486,13500000.0
2007-11-29 19:47:00,2.4562,2.46144,2.45531,2.46144,6250000.0
2007-11-29 19:48:00,2.45829,2.45976,2.45357,2.45976,8250000.0
2007-11-29 19:49:00,2.45984,2.46103,2.45661,2.45847,7750000.0
2007-11-29 19:50:00,2.46014,2.46159,2.45444,2.45751,8000000.0
2007-11-29 19:51:00,2.45687,2.46008,2.45618,2.4581,5500000.0
2007-11-29 19:52:00,2.4568,2.46102,2.45673,2.45831,6000000.0
2007-11-29 19:53:00,2.45317,2.45824,2.45171,2.45721,5500000.0
2007-11-29 19:54:00,2.45701,2.45952,2.45544,2.45929,11380000.0
2007-11-29 19:55:00,2.45717,2.461,2.4561,2.45956,10250000.0
2007-11-29 19:56:00,2.45805,2.46069,2.45692,2.45939,10750000.0
2007-11-29 19:57:00,2.45841,2.46134,2.45609,2.45932,8500000.0
2007-11-29 19:58:00,2.45796,2.45951,2.45396,2.45728,6380000.0
2007-11-29 19:59:00,2.45739,2.45885,2.45065,2.4554,5250000.0
2007-11-29 20:00:00,2.45639,2.45964,2.45369,2.45372,13750000.0
2007-11-29 20:01:00,2.45279,2.45914,2.45279,2.45604,8630000.0
2007-11-29 20:02:00,2.45333,2.45902,2.45193,2.45604,8500000.0
2007-11-29 20:03:00,2.45513,2.45969,2.45462,2.45462,9250000.0
2007-11-29 20:04:00,2.45505,2.46093,2.4546,2.45576,7000000.0
2007-11-29 20:05:00,2.45509,2.46105,2.45509,2.46059,8500000.0
2007-11-29 20:06:00,2.45459,2.46038,2.45082,2.45642,9000000.0
2007-11-29 20:07:00,2.45492,2.45774,2.45205,2.45774,7250000.0
2007-11-29 20:08:00,2.45669,2.4571,2.45455,2.45455,8000000.0
2007-11-29 20:09:00,2.45756,2.46062,2.45393,2.45715,12250000.0
2007-11-29 20:10:00,2.45287,2.46035,2.45287,2.4597,10630000.0
2007-11-29 20:11:00,2.45818,2.462,2.4552,2.462,6000000.0
2007-11-29 20:12:00,2.45711,2.45899,2.45425,2.45734,10250000.0
2007-11-29 20:13:00,2.45722,2.46014,2.45447,2.45536,10500000.0
2007-11-29 20:14:00,2.4567,2.45972,2.45476,2.45476,7250000.0
2007-11-29 20:15:00,2.46149,2.46149,2.45332,2.45567,6250000.0
2007-11-29 20:16:00,2.4599,2.4599,2.4534,2.45506,9000000.0
2007-11-29 20:17:00,2.45968,2.45968,2.45565,2.45565,6750000.0
2007-11-29 20:18:00,2.45794,2.45794,2.45361,2.45511,9750000.0
2007-11-29 20:19:00,2.45816,2.46111,2.45754,2.46111,9500000.0
2007-11-29 20:20:00,2.45559,2.45932,2.45559,2.45641,5750000.0
2007-11-29 20:21:00,2.45529,2.45584,2.45117,2.45484,8500000.0
2007-11-29 20:22:00,2.45698,2.45952,2.45698,2.45921,11000000.0
2007-11-29 20:23:00,2.45519,2.46082,2.45519,2.45853,9750000.0
2007-11-29 20:24:00,2.45975,2.46054,2.45389,2.45994,9250000.0
2007-11-29 20:25:00,2.45555,2.45903,2.45555,2.45581,8000000.0
2007-11-29 20:26:00,2.45704,2.45762,2.45525,2.45525,6000000.0
2007-11-29 20:27:00,2.45547,2.45878,2.45438,2.45579,4000000.0
2007-11-29 20:28:00,2.46044,2.46078,2.45312,2.45443,13630000.0
2007-11-29 20:29:00,2.45723,2.45866,2.45602,2.45655,5500000.0
2007-11-29 20:30:00,2.45653,2.45889,2.45434,2.45481,9880000.0
2007-11-29 20:32:00,2.46078,2.46078,2.45476,2.45485,14500000.0
2007-11-29 20:33:00,2.4543,2.46019,2.45409,2.45875,11880000.0
2007-11-29 20:34:00,2.45524,2.45802,2.45235,2.45714,5250000.0
2007-11-29 20:35:00,2.45736,2.46009,2.45433,2.45995,7500000.0
2007-11-29 20:36:00,2.46107,2.46107,2.45601,2.45777,13000000.0
2007-11-29 20:37:00,2.45615,2.46066,2.45504,2.4572,8250000.0
2007-11-29 20:38:00,2.45584,2.46083,2.45584,2.45811,7250000.0
2007-11-29 20:39:00,2.45655,2.459,2.45574,2.45855,8000000.0
2007-11-29 20:40:00,2.45169,2.45903,2.45169,2.45493,5250000.0
2007-11-29 20:41:00,2.45555,2.45956,2.45481,2.45741,11000000.0
2007-11-29 20:42:00,2.46072,2.46072,2.45353,2.45416,7500000.0
2007-11-29 20:43:00,2.45447,2.4595,2.45201,2.45328,10750000.0
2007-11-29 20:44:00,2.45456,2.45694,2.45266,2.45694,6000000.0
2007-11-29 20:45:00,2.45655,2.45908,2.4544,2.45556,5630000.0
2007-11-29 20:46:00,2.4528,2.45896,2.4528,2.4557,8630000.0
2007-11-29 20:47:00,2.45369,2.45972,2.45369,2.45426,6750000.0
2007-11-29 20:48:00,2.45476,2.4599,2.45441,2.45565,8000000.0
2007-11-29 20:49:00,2.45421,2.45848,2.45353,2.45662,8000000.0
2007-11-29 20:50:00,2.455,2.46082,2.45428,2.46082,8130000.0
2007-11-29 20:51:00,2.45911,2.46001,2.45447,2.45617,9750000.0
2007-11-29 20:52:00,2.45539,2.46078,2.45401,2.45401,8000000.0
2007-11-29 20:53:00,2.45825,2.46058,2.45498,2.45498,10750000.0
2007-11-29 20:54:00,2.45453,2.46014,2.45326,2.45921,11750000.0
2007-11-29 20:55:00,2.45839,2.4604,2.45459,2.45602,9760000.0
2007-11-29 20:56:00,2.45746,2.46023,2.45485,2.45485,5750000.0
2007-11-29 20:57:00,2.46105,2.4613,2.45709,2.4613,7250000.0
2007-11-29 20:58:00,2.45644,2.45994,2.45442,2.45772,5500000.0
2007-11-29 20:59:00,2.45776,2.45927,2.45668,2.45823,5250000.0
2007-11-29 21:00:00,2.45557,2.46186,2.45527,2.46186,9000000.0
2007-11-29 21:01:00,2.4566,2.46109,2.45341,2.45539,8000000.0
2007-11-29 21:02:00,2.4564,2.46055,2.45387,2.46055,9880000.0
2007-11-29 21:03:00,2.45592,2.46029,2.45433,2.45691,6250000.0
2007-11-29 21:04:00,2.45689,2.46091,2.45568,2.45642,12750000.0
2007-11-29 21:05:00,2.45891,2.46096,2.45549,2.45549,7630000.0
2007-11-29 21:06:00,2.45955,2.46084,2.45296,2.4555,8250000.0
2007-11-29 21:07:00,2.45591,2.45639,2.45409,2.45455,6500000.0
2007-11-29 21:08:00,2.45476,2.45965,2.45211,2.45904,7380000.0
2007-11-29 21:09:00,2.45304,2.46033,2.45304,2.45539,6750000.0
2007-11-29 21:10:00,2.45731,2.45899,2.45469,2.45579,8130000.0
2007-11-29 21:11:00,2.45273,2.46045,2.45252,2.4563,8500000.0
2007-11-29 21:12:00,2.45702,2.46011,2.45539,2.45672,6750000.0
2007-11-29 21:13:00,2.45597,2.46079,2.45318,2.45535,10130000.0
2007-11-29 21:14:00,2.45405,2.46045,2.45405,2.45688,10500000.0
2007-11-29 21:15:00,2.45684,2.46151,2.45684,2.45714,5630000.0
2007-11-29 21:16:00,2.45973,2.45973,2.45848,2.45909,9750000.0
2007-11-29 21:17:00,2.45509,2.46119,2.45368,2.45994,6750000.0
2007-11-29 21:18:00,2.45624,2.46105,2.4554,2.45887,8000000.0
2007-11-29 21:19:00,2.46272,2.46272,2.45492,2.45769,7250000.0
2007-11-29 21:20:00,2.46094,2.46094,2.45296,2.45296,6250000.0
2007-11-29 21:21:00,2.45579,2.46041,2.45415,2.4594,8130000.0
2007-11-29 21:22:00,2.45988,2.46107,2.45172,2.45784,6000000.0
2007-11-29 21:23:00,2.45758,2.45975,2.45651,2.45651,5250000.0
2007-11-29 21:24:00,2.45304,2.45956,2.45304,2.45609,8500000.0
2007-11-29 21:25:00,2.45519,2.46207,2.45519,2.46207,8880000.0
2007-11-29 21:26:00,2.45884,2.46122,2.45801,2.45928,6880000.0
2007-11-29 21:27:00,2.45779,2.45978,2.45555,2.45811,9130000.0
2007-11-29 21:28:00,2.45846,2.45846,2.45399,2.45594,6000000.0
2007-11-29 21:29:00,2.45662,2.45923,2.45512,2.45512,6000000.0
2007-11-29 21:30:00,2.45596,2.46048,2.45596,2.45889,6630000.0
2007-11-29 21:31:00,2.45596,2.4575,2.45187,2.4575,7750000.0
2007-11-29 21:32:00,2.45743,2.45767,2.45336,2.45728,9000000.0
2007-11-29 21:33:00,2.45926,2.46049,2.45378,2.46049,3750000.0
2007-11-29 21:34:00,2.46016,2.46016,2.45457,2.459,10000000.0
2007-11-29 21:35:00,2.45631,2.4598,2.45472,2.45582,6880000.0
2007-11-29 21:36:00,2.45392,2.45995,2.4538,2.4552,10250000.0
2007-11-29 21:37:00,2.45924,2.46105,2.45671,2.4606,13500000.0
2007-11-29 21:38:00,2.45661,2.45866,2.4553,2.45661,7750000.0
2007-11-29 21:39:00,2.45485,2.46019,2.45485,2.45932,7500000.0
2007-11-29 21:40:00,2.45648,2.45894,2.45514,2.45514,10500000.0
2007-11-29 21:41:00,2.45532,2.4615,2.455,2.4615,5500000.0
2007-11-29 21:42:00,2.45622,2.45957,2.45622,2.45902,6250000.0
2007-11-29 21:43:00,2.45858,2.45962,2.45357,2.45534,6750000.0
2007-11-29 21:44:00,2.45906,2.45942,2.45906,2.45942,3750000.0
2007-11-29 21:46:00,2.45584,2.45658,2.45194,2.45496,7880000.0
2007-11-29 21:47:00,2.45954,2.4608,2.4546,2.4608,11380000.0
2007-11-29 21:48:00,2.45554,2.45554,2.45288,2.45288,5250000.0
2007-11-29 21:49:00,2.45662,2.45662,2.45662,2.45662,750000.0
2007-11-29 21:50:00,2.46106,2.46187,2.4574,2.4574,5250000.0
2007-11-29 21:51:00,2.45951,2.45995,2.45518,2.45518,6500000.0
2007-11-29 21:52:00,2.45928,2.46012,2.45431,2.45802,6010000.0
2007-11-29 21:53:00,2.45539,2.46154,2.45254,2.46154,6750000.0
2007-11-29 21:54:00,2.45946,2.45985,2.45483,2.45532,7880000.0
2007-11-29 21:55:00,2.45086,2.45884,2.45053,2.45516,7250000.0
2007-11-29 21:56:00,2.45398,2.4587,2.45326,2.4587,4250000.0
2007-11-29 21:57:00,2.4562,2.45755,2.45248,2.45501,7750000.0
2007-11-29 21:58:00,2.45728,2.45961,2.45342,2.45434,8500000.0
2007-11-29 21:59:00,2.45611,2.45789,2.45347,2.45493,3750000.0
2007-11-29 22:00:00,2.45619,2.45877,2.45535,2.45581,5880000.0
2007-11-29 22:01:00,2.45715,2.45715,2.45277,2.4564,6500000.0
2007-11-29 22:02:00,2.45839,2.45871,2.45611,2.45844,5500000.0
2007-11-29 22:03:00,2.45677,2.45911,2.45339,2.4579,9750000.0
2007-11-29 22:04:00,2.45565,2.45792,2.45088,2.45522,6880000.0
2007-11-29 22:05:00,2.45542,2.45816,2.45386,2.45531,6630000.0
2007-11-29 22:06:00,2.4587,2.46021,2.45598,2.46021,6000000.0
2007-11-29 22:07:00,2.45506,2.45592,2.45284,2.4543,5750000.0
2007-11-29 22:08:00,2.45592,2.45858,2.45427,2.45572,9760000.0
2007-11-29 22:09:00,2.45464,2.45859,2.45404,2.45659,7130000.0
2007-11-29 22:10:00,2.45687,2.45687,2.45408,2.4545,5630000.0
2007-11-29 22:11:00,2.45663,2.45856,2.45344,2.45743,7000000.0
2007-11-29 22:12:00,2.45668,2.45958,2.45436,2.45958,7750000.0
2007-11-29 22:13:00,2.45664,2.45836,2.45396,2.4562,5880000.0
2007-11-29 22:14:00,2.45643,2.45832,2.45211,2.45722,12000000.0
2007-11-29 22:15:00,2.45787,2.45859,2.45371,2.45371,9250000.0
2007-11-29 22:16:00,2.45709,2.45748,2.45076,2.45748,5750000.0
2007-11-29 22:17:00,2.45382,2.45874,2.45369,2.45574,7010000.0
2007-11-29 22:18:00,2.45615,2.45912,2.45315,2.45912,6750000.0
2007-11-29 22:20:00,2.45692,2.45692,2.44893,2.45412,9000000.0
2007-11-29 22:21:00,2.45438,2.45712,2.45346,2.45712,6750000.0
2007-11-29 22:22:00,2.45092,2.4563,2.45082,2.4563,5500000.0
2007-11-29 22:23:00,2.45766,2.45877,2.45437,2.45438,10510000.0
2007-11-29 22:24:00,2.45506,2.45697,2.45039,2.45623,8380000.0
2007-11-29 22:25:00,2.45977,2.46014,2.45537,2.45667,9380000.0
2007-11-29 22:26:00,2.45641,2.45853,2.45521,2.4575,10010000.0
2007-11-29 22:27:00,2.46071,2.46073,2.45732,2.46071,5880000.0
2007-11-29 22:28:00,2.45792,2.45887,2.45437,2.45802,7880000.0
2007-11-29 22:29:00,2.45525,2.45863,2.4545,2.45483,6380000.0
2007-11-29 22:30:00,2.45825,2.45853,2.45485,2.45668,8000000.0
2007-11-29 22:31:00,2.45851,2.45912,2.45527,2.4585,7010000.0
2007-11-29 22:32:00,2.46023,2.46023,2.45475,2.45475,4250000.0
2007-11-29 22:33:00,2.46047,2.46047,2.45579,2.45739,10020000.0
2007-11-29 22:35:00,2.45606,2.4567,2.45554,2.4567,5250000.0
2007-11-29 22:36:00,2.45472,2.45717,2.45095,2.45689,6750000.0
2007-11-29 22:37:00,2.45619,2.45719,2.45519,2.45519,4000000.0
2007-11-29 22:38:00,2.45693,2.45693,2.45693,2.45693,750000.0
2007-11-29 22:39:00,2.45453,2.45803,2.45027,2.45803,8500000.0
2007-11-29 22:40:00,2.4553,2.45935,2.4553,2.45855,6500000.0
2007-11-29 22:41:00,2.4569,2.45868,2.4539,2.45771,7750000.0
2007-11-29 22:42:00,2.45628,2.45802,2.45553,2.45802,7000000.0
2007-11-29 22:43:00,2.45851,2.45851,2.45441,2.45782,6250000.0
2007-11-29 22:44:00,2.45575,2.45818,2.45487,2.45583,4880000.0
2007-11-29 22:45:00,2.45587,2.45799,2.45499,2.45649,7000000.0
2007-11-29 22:46:00,2.45836,2.45927,2.45451,2.45535,7500000.0
2007-11-29 22:47:00,2.45606,2.4595,2.45606,2.45849,6880000.0
2007-11-29 22:48:00,2.45583,2.45959,2.45383,2.45383,8000000.0
2007-11-29 22:49:00,2.4592,2.4592,2.45414,2.45414,5880000.0
2007-11-29 22:50:00,2.456,2.45966,2.456,2.45649,7380000.0
2007-11-29 22:51:00,2.45638,2.46064,2.4556,2.46064,6630000.0
2007-11-29 22:52:00,2.45603,2.45789,2.45596,2.4566,7500000.0
2007-11-29 22:53:00,2.4577,2.46137,2.4564,2.46001,10500000.0
2007-11-29 22:54:00,2.45667,2.45997,2.45462,2.45689,6750000.0
2007-11-29 22:55:00,2.45692,2.45875,2.45682,2.45753,6000000.0
2007-11-29 22:56:00,2.4578,2.45941,2.45555,2.45555,5250000.0
2007-11-29 22:57:00,2.45744,2.45914,2.45311,2.45572,7000000.0
2007-11-29 22:59:00,2.45653,2.46118,2.45257,2.46118,4500000.0
2007-11-29 23:01:00,2.45642,2.45933,2.45376,2.45376,5250000.0
2007-11-29 23:02:00,2.45719,2.46015,2.45719,2.45894,7500000.0
2007-11-29 23:03:00,2.45973,2.46019,2.45596,2.45659,12380000.0
2007-11-29 23:04:00,2.45641,2.45895,2.45608,2.45757,8500000.0
2007-11-29 23:05:00,2.45682,2.4584,2.45566,2.45566,8000000.0
2007-11-29 23:06:00,2.45971,2.45987,2.45782,2.45963,10500000.0
2007-11-29 23:07:00,2.45416,2.45913,2.45416,2.4552,9250000.0
2007-11-29 23:08:00,2.45183,2.45548,2.45182,2.45497,8500000.0
2007-11-29 23:09:00,2.45867,2.46067,2.45774,2.459,11500000.0
2007-11-29 23:10:00,2.45495,2.45859,2.45495,2.45572,8000000.0
2007-11-29 23:11:00,2.45972,2.45975,2.45617,2.45969,14500000.0
2007-11-29 23:12:00,2.45971,2.46028,2.45777,2.45959,7750000.0
2007-11-29 23:14:00,2.45966,2.45966,2.45717,2.45821,11260000.0
2007-11-29 23:15:00,2.4573,2.45886,2.45616,2.45886,12750000.0
2007-11-29 23:17:00,2.4599,2.46032,2.45862,2.46032,6750000.0
2007-11-29 23:18:00,2.45712,2.45845,2.45384,2.45699,18500000.0
2007-11-29 23:19:00,2.4559,2.4616,2.45304,2.45304,9500000.0
2007-11-29 23:20:00,2.45966,2.46,2.4572,2.46,4000000.0
2007-11-29 23:21:00,2.46005,2.46282,2.45747,2.46282,7500000.0
2007-11-29 23:22:00,2.45609,2.46104,2.45609,2.45948,5130000.0
2007-11-29 23:23:00,2.46051,2.46296,2.46039,2.46122,5250000.0
2007-11-29 23:24:00,2.46095,2.46095,2.45651,2.45693,13500000.0
2007-11-29 23:25:00,2.45987,2.46106,2.45681,2.45681,9750000.0
2007-11-29 23:26:00,2.45803,2.46057,2.4567,2.4584,8880000.0
2007-11-29 23:27:00,2.45727,2.46267,2.45708,2.46267,16000000.0
2007-11-29 23:29:00,2.461,2.46155,2.45426,2.45987,10000000.0
2007-11-29 23:30:00,2.46085,2.46289,2.45562,2.45784,14500000.0
2007-11-29 23:31:00,2.45614,2.46255,2.45431,2.46255,12000000.0
2007-11-29 23:32:00,2.45953,2.46161,2.45517,2.46081,11130000.0
2007-11-29 23:33:00,2.45813,2.45946,2.45813,2.4589,5500000.0
2007-11-29 23:35:00,2.4595,2.46241,2.45931,2.46093,9250000.0
2007-11-29 23:36:00,2.45955,2.46063,2.45672,2.45986,11000000.0
2007-11-29 23:37:00,2.45926,2.46068,2.45688,2.46068,9250000.0
2007-11-29 23:38:00,2.4596,2.4622,2.45826,2.45919,13500000.0
2007-11-29 23:40:00,2.45732,2.46255,2.45732,2.46255,8000000.0
2007-11-29 23:41:00,2.45738,2.46083,2.45622,2.46062,9260000.0
2007-11-29 23:42:00,2.46049,2.46149,2.45605,2.46,6500000.0
2007-11-29 23:43:00,2.45777,2.46095,2.45548,2.45649,11380000.0
2007-11-29 23:44:00,2.45839,2.46134,2.45824,2.4612,6500000.0
2007-11-29 23:45:00,2.45602,2.45959,2.45439,2.45603,11250000.0
2007-11-29 23:46:00,2.45744,2.45969,2.45586,2.45885,7500000.0
2007-11-29 23:47:00,2.45962,2.46107,2.45682,2.45682,7380000.0
2007-11-29 23:48:00,2.45602,2.46119,2.45602,2.4602,7880000.0
2007-11-29 23:49:00,2.4631,2.4631,2.45588,2.45794,6000000.0
2007-11-29 23:50:00,2.45771,2.4604,2.45771,2.46033,12630000.0
2007-11-29 23:51:00,2.45991,2.45991,2.45473,2.45875,7000000.0
2007-11-29 23:52:00,2.45927,2.45927,2.4528,2.4528,10880000.0
2007-11-29 23:53:00,2.45896,2.46005,2.45708,2.46005,5630000.0
2007-11-29 23:54:00,2.45892,2.45929,2.45728,2.45728,8630000.0
2007-11-29 23:55:00,2.45951,2.46183,2.4567,2.45793,10500000.0
2007-11-29 23:56:00,2.46139,2.46147,2.45696,2.4589,7750000.0
2007-11-29 23:58:00,2.45974,2.4606,2.45704,2.45763,6380000.0
2007-11-29 23:59:00,2.45846,2.46032,2.45838,2.45987,6250000.0
2007-11-30 00:00:00,2.45887,2.45977,2.45659,2.45963,7630000.0
2007-11-30 00:01:00,2.4601,2.4601,2.45427,2.45689,7750000.0
2007-11-30 00:02:00,2.4584,2.45957,2.45588,2.45882,7000000.0
2007-11-30 00:03:00,2.45686,2.46152,2.45583,2.46068,5750000.0
2007-11-30 00:04:00,2.46281,2.4631,2.45683,2.4631,10630000.0
2007-11-30 00:05:00,2.45828,2.46005,2.45698,2.45944,8750000.0
2007-11-30 00:06:00,2.4576,2.45843,2.45483,2.45802,10130000.0
2007-11-30 00:07:00,2.45507,2.46099,2.45507,2.45653,10500000.0
2007-11-30 00:08:00,2.46249,2.46249,2.45586,2.45708,9000000.0
2007-11-30 00:09:00,2.45679,2.45991,2.45667,2.45667,7500000.0
2007-11-30 00:10:00,2.45796,2.45982,2.4564,2.45716,7750000.0
2007-11-30 00:11:00,2.45983,2.46003,2.45439,2.45798,8500000.0
2007-11-30 00:12:00,2.45742,2.46131,2.45477,2.46038,9500000.0
2007-11-30 00:13:00,2.45864,2.4592,2.4577,2.4592,3380000.0
2007-11-30 00:14:00,2.45851,2.4598,2.45808,2.45837,8250000.0
2007-11-30 00:16:00,2.45701,2.45842,2.45618,2.45618,6000000.0
2007-11-30 00:17:00,2.45938,2.46071,2.45491,2.45491,9260000.0
2007-11-30 00:18:00,2.45754,2.46141,2.45754,2.45958,3500000.0
2007-11-30 00:19:00,2.45808,2.46106,2.45808,2.46053,6510000.0
2007-11-30 00:20:00,2.45774,2.45927,2.45525,2.4592,11510000.0
2007-11-30 00:21:00,2.45782,2.46184,2.45782,2.4616,8380000.0
2007-11-30 00:23:00,2.46132,2.46197,2.45785,2.46197,5250000.0
2007-11-30 00:24:00,2.45765,2.46204,2.45555,2.46204,8250000.0
2007-11-30 00:25:00,2.45877,2.46152,2.4548,2.4548,9250000.0
2007-11-30 00:26:00,2.45744,2.46139,2.4538,2.45858,5250000.0
2007-11-30 00:27:00,2.4592,2.46256,2.45609,2.46256,6500000.0
2007-11-30 00:28:00,2.45664,2.46103,2.45282,2.45616,6000000.0
2007-11-30 00:29:00,2.45667,2.46122,2.45416,2.45798,5750000.0
2007-11-30 00:30:00,2.45806,2.45997,2.45579,2.45623,8000000.0
2007-11-30 00:31:00,2.45635,2.46085,2.45598,2.45598,6250000.0
2007-11-30 00:32:00,2.45557,2.45557,2.45557,2.45557,750000.0
2007-11-30 00:33:00,2.45618,2.45859,2.45438,2.45859,5380000.0
2007-11-30 00:34:00,2.45692,2.4584,2.45365,2.4584,7500000.0
2007-11-30 00:35:00,2.45665,2.45893,2.45531,2.45817,7380000.0
2007-11-30 00:36:00,2.45902,2.46107,2.45656,2.45656,4380000.0
2007-11-30 00:37:00,2.45732,2.4595,2.45355,2.4595,7380000.0
2007-11-30 00:38:00,2.4558,2.4586,2.4558,2.45645,9000000.0
2007-11-30 00:39:00,2.45749,2.45812,2.45397,2.45562,7380000.0
2007-11-30 00:41:00,2.45729,2.45733,2.45464,2.45464,5750000.0
2007-11-30 00:42:00,2.45746,2.45782,2.45338,2.45701,6010000.0
2007-11-30 00:43:00,2.45822,2.46207,2.45623,2.46207,11750000.0
2007-11-30 00:44:00,2.45478,2.46195,2.45478,2.45703,9500000.0
2007-11-30 00:45:00,2.45795,2.45823,2.45445,2.45711,5250000.0
2007-11-30 00:46:00,2.45321,2.46141,2.45321,2.45771,8500000.0
2007-11-30 00:47:00,2.4558,2.46021,2.4558,2.45702,7250000.0
2007-11-30 00:48:00,2.45366,2.46075,2.45345,2.45634,8500000.0
2007-11-30 00:49:00,2.45763,2.45877,2.45501,2.45733,7880000.0
2007-11-30 00:50:00,2.45816,2.45832,2.456,2.456,8500000.0
2007-11-30 00:51:00,2.45575,2.45838,2.45491,2.45546,9380000.0
2007-11-30 00:52:00,2.4561,2.45869,2.45591,2.45615,11250000.0
2007-11-30 00:54:00,2.45617,2.45698,2.45273,2.45273,7250000.0
2007-11-30 00:55:00,2.45569,2.45905,2.45569,2.45743,7000000.0
2007-11-30 00:56:00,2.45977,2.46168,2.45701,2.45701,8000000.0
2007-11-30 00:57:00,2.45699,2.46073,2.45656,2.45885,6250000.0
2007-11-30 00:58:00,2.45909,2.46142,2.45612,2.45658,19250000.0
2007-11-30 00:59:00,2.45584,2.45846,2.45397,2.45678,5250000.0
2007-11-30 01:00:00,2.45733,2.45985,2.45476,2.45985,8750000.0
2007-11-30 01:01:00,2.45955,2.45964,2.45648,2.45648,7750000.0
2007-11-30 01:02:00,2.45912,2.46195,2.4561,2.4561,15250000.0
2007-11-30 01:03:00,2.45538,2.46204,2.45532,2.45532,10750000.0
2007-11-30 01:05:00,2.45635,2.46096,2.45577,2.45577,6250000.0
2007-11-30 01:06:00,2.46083,2.46083,2.45776,2.45926,6000000.0
2007-11-30 01:07:00,2.45764,2.46069,2.4549,2.4549,10000000.0
2007-11-30 01:08:00,2.45773,2.45773,2.45324,2.4562,11250000.0
2007-11-30 01:10:00,2.45592,2.45817,2.45592,2.45815,5500000.0
2007-11-30 01:11:00,2.45882,2.46083,2.45264,2.45625,13000000.0
2007-11-30 01:12:00,2.45878,2.45927,2.45347,2.45844,8500000.0
2007-11-30 01:13:00,2.45566,2.45686,2.45337,2.45337,6250000.0
2007-11-30 01:14:00,2.4566,2.45934,2.45244,2.45495,7000000.0
2007-11-30 01:15:00,2.45536,2.45746,2.45528,2.45611,6750000.0
2007-11-30 01:16:00,2.45544,2.45686,2.45216,2.45514,8250000.0
2007-11-30 01:17:00,2.45264,2.46131,2.45215,2.46131,6500000.0
2007-11-30 01:18:00,2.45323,2.46003,2.45212,2.45212,10250000.0
2007-11-30 01:20:00,2.45525,2.45965,2.45525,2.45606,10250000.0
2007-11-30 01:21:00,2.4547,2.45752,2.45272,2.45609,12250000.0
2007-11-30 01:22:00,2.45519,2.45965,2.45448,2.45704,6250000.0
2007-11-30 01:23:00,2.45152,2.46094,2.45152,2.46094,8000000.0
2007-11-30 01:24:00,2.4557,2.45726,2.454,2.45467,7000000.0
2007-11-30 01:25:00,2.45272,2.45653,2.45272,2.45653,3250000.0
2007-11-30 01:26:00,2.45448,2.45622,2.45148,2.45148,9750000.0
2007-11-30 01:28:00,2.45233,2.45589,2.45233,2.45589,5250000.0
2007-11-30 01:29:00,2.45707,2.45978,2.45506,2.45704,6500000.0
2007-11-30 01:30:00,2.45843,2.45965,2.45484,2.45786,5500000.0
2007-11-30 01:31:00,2.45544,2.45769,2.45216,2.45744,7250000.0
2007-11-30 01:32:00,2.45791,2.46033,2.45289,2.45558,10000000.0
2007-11-30 01:33:00,2.45523,2.45626,2.45087,2.45594,3750000.0
2007-11-30 01:34:00,2.45567,2.45919,2.45464,2.45652,6250000.0
2007-11-30 01:35:00,2.45604,2.46109,2.45475,2.45475,10250000.0
2007-11-30 01:36:00,2.45531,2.46169,2.45531,2.46162,10000000.0
2007-11-30 01:37:00,2.45599,2.46195,2.45599,2.46195,5500000.0
2007-11-30 01:38:00,2.4578,2.46088,2.4572,2.45814,4500000.0
2007-11-30 01:39:00,2.45636,2.45755,2.45229,2.45602,6750000.0
2007-11-30 01:41:00,2.45729,2.45905,2.45565,2.45751,8750000.0
2007-11-30 01:42:00,2.46219,2.46219,2.45201,2.45239,7250000.0
2007-11-30 01:43:00,2.45843,2.46052,2.4549,2.4549,6250000.0
2007-11-30 01:44:00,2.46007,2.46007,2.45291,2.45612,4000000.0
2007-11-30 01:45:00,2.45668,2.46068,2.45311,2.45594,11000000.0
2007-11-30 01:46:00,2.46063,2.46085,2.45542,2.45804,8750000.0
2007-11-30 01:47:00,2.4558,2.45936,2.45468,2.45582,8500000.0
2007-11-30 01:48:00,2.45171,2.46002,2.45171,2.46002,7250000.0
2007-11-30 01:49:00,2.45889,2.45889,2.44984,2.44984,6750000.0
2007-11-30 01:50:00,2.4541,2.46087,2.45354,2.46087,8750000.0
2007-11-30 01:51:00,2.45548,2.45932,2.45197,2.45788,5500000.0
2007-11-30 01:52:00,2.46024,2.46024,2.4526,2.45689,5500000.0
2007-11-30 01:53:00,2.45381,2.46095,2.45182,2.45273,15500000.0
2007-11-30 01:54:00,2.45408,2.45985,2.45268,2.45323,8500000.0
2007-11-30 01:55:00,2.45801,2.45801,2.45127,2.45474,17250000.0
2007-11-30 01:56:00,2.45931,2.4614,2.45293,2.4614,13250000.0
2007-11-30 01:57:00,2.45867,2.46227,2.45524,2.46227,9750000.0
2007-11-30 01:58:00,2.45777,2.4609,2.45559,2.46005,12250000.0
2007-11-30 02:00:00,2.45697,2.45996,2.45622,2.4569,4750000.0
2007-11-30 02:01:00,2.46034,2.46034,2.45654,2.45654,8750000.0
2007-11-30 02:02:00,2.46207,2.46207,2.45764,2.45854,11500000.0
2007-11-30 02:03:00,2.45673,2.46056,2.45503,2.45612,10500000.0
2007-11-30 02:04:00,2.4617,2.4617,2.45486,2.45613,12000000.0
2007-11-30 02:05:00,2.46063,2.46114,2.45455,2.4577,10000000.0
2007-11-30 02:06:00,2.45523,2.46093,2.45523,2.46093,6000000.0
2007-11-30 02:07:00,2.45518,2.45978,2.45159,2.45159,8000000.0
2007-11-30 02:08:00,2.45536,2.45757,2.45424,2.45757,6750000.0
2007-11-30 02:09:00,2.4548,2.45683,2.45307,2.45645,6000000.0
2007-11-30 02:11:00,2.45763,2.45763,2.4528,2.45572,6630000.0
2007-11-30 02:12:00,2.45746,2.45782,2.45376,2.45452,7500000.0
2007-11-30 02:13:00,2.45639,2.45735,2.45417,2.45606,10380000.0
2007-11-30 02:14:00,2.45537,2.45537,2.45293,2.45385,9000000.0
2007-11-30 02:15:00,2.45467,2.45519,2.45354,2.45354,7500000.0
2007-11-30 02:16:00,2.4523,2.45479,2.4523,2.45397,6750000.0
2007-11-30 02:17:00,2.45306,2.45306,2.44925,2.44925,6130000.0
2007-11-30 02:18:00,2.44962,2.4535,2.44962,2.45229,5380000.0
2007-11-30 02:19:00,2.45303,2.45314,2.45208,2.45314,4250000.0
2007-11-30 02:20:00,2.4518,2.45346,2.44891,2.45346,5630000.0
2007-11-30 02:21:00,2.45296,2.45353,2.45254,2.45353,7250000.0
2007-11-30 02:22:00,2.45508,2.45847,2.45031,2.45269,8760000.0
2007-11-30 02:23:00,2.45399,2.4573,2.45267,2.45476,5500000.0
2007-11-30 02:24:00,2.46067,2.46067,2.45452,2.45452,8500000.0
2007-11-30 02:25:00,2.45316,2.4549,2.4515,2.45277,6000000.0
2007-11-30 02:26:00,2.45341,2.4548,2.45074,2.45456,10000000.0
2007-11-30 02:27:00,2.45431,2.45875,2.45262,2.45262,10250000.0
2007-11-30 02:28:00,2.45586,2.45949,2.45323,2.45842,11630000.0
2007-11-30 02:29:00,2.45331,2.4596,2.4527,2.4527,8500000.0
2007-11-30 02:30:00,2.45338,2.46004,2.45283,2.46004,9630000.0
2007-11-30 02:31:00,2.45318,2.45522,2.45218,2.45522,6250000.0
2007-11-30 02:32:00,2.45193,2.45537,2.44973,2.45324,10000000.0
2007-11-30 02:33:00,2.45525,2.4556,2.44982,2.4528,8380000.0
2007-11-30 02:34:00,2.45254,2.45784,2.45243,2.45646,9000000.0
2007-11-30 02:35:00,2.45925,2.45925,2.45314,2.45641,9000000.0
2007-11-30 02:36:00,2.45465,2.4594,2.45139,2.45241,11130000.0
2007-11-30 02:37:00,2.44863,2.45915,2.44863,2.44984,14500000.0
2007-11-30 02:38:00,2.45243,2.45844,2.45243,2.45363,9760000.0
2007-11-30 02:39:00,2.45252,2.45767,2.45042,2.45616,7130000.0
2007-11-30 02:40:00,2.4545,2.45902,2.45246,2.45902,6250000.0
2007-11-30 02:41:00,2.45426,2.45959,2.44997,2.45559,10380000.0
2007-11-30 02:42:00,2.45958,2.45958,2.45026,2.45422,7380000.0
2007-11-30 02:43:00,2.45164,2.45869,2.44908,2.45869,6630000.0
2007-11-30 02:44:00,2.45362,2.45595,2.45012,2.45595,5250000.0
2007-11-30 02:45:00,2.45345,2.45891,2.4527,2.45456,11630000.0
2007-11-30 02:46:00,2.4541,2.45734,2.44976,2.45468,8130000.0
2007-11-30 02:47:00,2.45408,2.45824,2.45297,2.45303,7500000.0
2007-11-30 02:48:00,2.45211,2.4569,2.45189,2.45406,7250000.0
2007-11-30 02:49:00,2.45366,2.45719,2.45366,2.45366,6000000.0
2007-11-30 02:50:00,2.45527,2.45783,2.4521,2.4521,12130000.0
2007-11-30 02:51:00,2.45267,2.45687,2.45096,2.45298,6000000.0
2007-11-30 02:52:00,2.44911,2.45807,2.44911,2.45168,11630000.0
2007-11-30 02:53:00,2.45533,2.45865,2.4541,2.45636,8500000.0
2007-11-30 02:54:00,2.45438,2.46015,2.45401,2.45614,7500000.0
2007-11-30 02:55:00,2.45802,2.461,2.45415,2.4564,16250000.0
2007-11-30 02:56:00,2.45751,2.45822,2.4521,2.45627,9750000.0
2007-11-30 02:57:00,2.45388,2.4577,2.453,2.45577,6750000.0
2007-11-30 02:58:00,2.45617,2.45935,2.4544,2.45599,14130000.0
2007-11-30 02:59:00,2.4539,2.45828,2.45088,2.45541,7500000.0
2007-11-30 03:00:00,2.45583,2.45841,2.45323,2.45323,10000000.0
2007-11-30 03:01:00,2.45403,2.45699,2.45344,2.45597,8630000.0
2007-11-30 03:02:00,2.45321,2.4591,2.45152,2.45709,8500000.0
2007-11-30 03:03:00,2.45691,2.45938,2.45561,2.45713,7500000.0
2007-11-30 03:04:00,2.45533,2.46012,2.45364,2.45364,9000000.0
2007-11-30 03:05:00,2.45555,2.45951,2.45314,2.45865,5500000.0
2007-11-30 03:06:00,2.45474,2.46037,2.45387,2.45818,16000000.0
2007-11-30 03:07:00,2.45487,2.46017,2.45487,2.45711,8500000.0
2007-11-30 03:08:00,2.46128,2.46128,2.45565,2.45565,8380000.0
2007-11-30 03:09:00,2.46056,2.46056,2.45446,2.45735,8750000.0
2007-11-30 03:10:00,2.45435,2.45993,2.45395,2.45395,9250000.0
2007-11-30 03:11:00,2.45737,2.45761,2.45028,2.45028,8750000.0
2007-11-30 03:12:00,2.45648,2.45976,2.45372,2.45646,10130000.0
2007-11-30 03:13:00,2.45913,2.4612,2.45476,2.4612,11130000.0
2007-11-30 03:14:00,2.45596,2.46057,2.4549,2.4559,11500000.0
2007-11-30 03:15:00,2.45511,2.45942,2.4535,2.45513,5750000.0
2007-11-30 03:16:00,2.45531,2.45962,2.45314,2.45314,11750000.0
2007-11-30 03:17:00,2.45656,2.45911,2.45557,2.45833,10630000.0
2007-11-30 03:18:00,2.45501,2.45898,2.45415,2.45415,10000000.0
2007-11-30 03:19:00,2.46109,2.46109,2.45332,2.45516,5880000.0
2007-11-30 03:20:00,2.45624,2.46105,2.45395,2.46105,7750000.0
2007-11-30 03:21:00,2.45737,2.4598,2.45348,2.45603,7750000.0
2007-11-30 03:22:00,2.45711,2.45878,2.45496,2.45496,5250000.0
2007-11-30 03:23:00,2.45584,2.45984,2.45536,2.45592,8250000.0
2007-11-30 03:24:00,2.45655,2.45655,2.45358,2.45566,5750000.0
2007-11-30 03:25:00,2.45765,2.46134,2.45646,2.46134,7500000.0
2007-11-30 03:26:00,2.45579,2.45635,2.45252,2.45555,6380000.0
2007-11-30 03:27:00,2.45644,2.46146,2.45525,2.45775,11630000.0
2007-11-30 03:28:00,2.4584,2.46008,2.45275,2.45275,7000000.0
2007-11-30 03:29:00,2.45977,2.46088,2.4534,2.45878,8500000.0
2007-11-30 03:30:00,2.46022,2.46109,2.45348,2.45564,11250000.0
2007-11-30 03:31:00,2.45511,2.46038,2.45208,2.45929,9750000.0
2007-11-30 03:32:00,2.45723,2.46152,2.4548,2.4597,7000000.0
2007-11-30 03:33:00,2.45903,2.46038,2.45601,2.45601,6000000.0
2007-11-30 03:34:00,2.4556,2.46059,2.4556,2.45684,9380000.0
2007-11-30 03:35:00,2.45875,2.46221,2.45748,2.46221,7500000.0
2007-11-30 03:36:00,2.45721,2.46134,2.45548,2.45548,8250000.0
2007-11-30 03:37:00,2.46027,2.46119,2.45784,2.4579,5500000.0
2007-11-30 03:38:00,2.46268,2.46268,2.45489,2.45798,5750000.0
2007-11-30 03:39:00,2.46009,2.46253,2.45628,2.46253,14130000.0
2007-11-30 03:40:00,2.45504,2.46154,2.45504,2.46154,6250000.0
2007-11-30 03:41:00,2.45699,2.4616,2.45633,2.4616,6130000.0
2007-11-30 03:42:00,2.45712,2.46062,2.4566,2.45972,6000000.0
2007-11-30 03:43:00,2.45392,2.46089,2.45392,2.4556,7130000.0
2007-11-30 03:44:00,2.45996,2.46121,2.45678,2.45678,8750000.0
2007-11-30 03:45:00,2.45803,2.45957,2.453,2.45842,11130000.0
2007-11-30 03:46:00,2.46113,2.46113,2.45514,2.45811,4750000.0
2007-11-30 03:47:00,2.45536,2.45915,2.45216,2.45907,11260000.0
2007-11-30 03:48:00,2.45645,2.46145,2.45499,2.45499,23750000.0
2007-11-30 03:49:00,2.4593,2.46105,2.45418,2.45702,10750000.0
2007-11-30 03:50:00,2.45629,2.46119,2.45479,2.45641,8750000.0
2007-11-30 03:51:00,2.45773,2.46195,2.45719,2.45719,8130000.0
2007-11-30 03:52:00,2.4581,2.46001,2.45547,2.45891,8880000.0
2007-11-30 03:53:00,2.45797,2.46348,2.45788,2.46283,9000000.0
2007-11-30 03:54:00,2.45455,2.45929,2.45455,2.45929,8000000.0
2007-11-30 03:55:00,2.45708,2.46123,2.45534,2.45534,8500000.0
2007-11-30 03:56:00,2.46218,2.46383,2.45963,2.46002,14750000.0
2007-11-30 03:57:00,2.45951,2.46069,2.45859,2.45967,8880000.0
2007-11-30 03:58:00,2.45967,2.45967,2.45572,2.45897,7000000.0
2007-11-30 03:59:00,2.45709,2.462,2.45709,2.45723,8500000.0
2007-11-30 04:00:00,2.46044,2.46161,2.4568,2.46161,9250000.0
2007-11-30 04:01:00,2.45576,2.46026,2.45283,2.45757,10380000.0
2007-11-30 04:02:00,2.45748,2.46206,2.45568,2.45692,12750000.0
2007-11-30 04:03:00,2.45869,2.46057,2.4571,2.45907,6500000.0
2007-11-30 04:04:00,2.45818,2.4613,2.45794,2.4613,8750000.0
2007-11-30 04:05:00,2.4567,2.45902,2.45482,2.45902,8500000.0
2007-11-30 04:06:00,2.45919,2.46181,2.45204,2.45436,9500000.0
2007-11-30 04:07:00,2.45329,2.46223,2.45329,2.46223,6750000.0
2007-11-30 04:08:00,2.45669,2.45735,2.4527,2.45735,7500000.0
2007-11-30 04:09:00,2.45807,2.45807,2.4543,2.45794,7500000.0
2007-11-30 04:10:00,2.45661,2.46107,2.45492,2.45492,5500000.0
2007-11-30 04:11:00,2.45793,2.46027,2.45536,2.4574,5500000.0
2007-11-30 04:12:00,2.4582,2.46156,2.45585,2.45594,10500000.0
2007-11-30 04:13:00,2.46239,2.46239,2.45466,2.45466,6250000.0
2007-11-30 04:14:00,2.45578,2.46112,2.45494,2.45617,7380000.0
2007-11-30 04:15:00,2.45628,2.46243,2.45628,2.46243,7000000.0
2007-11-30 04:16:00,2.45751,2.46094,2.45607,2.45607,6880000.0
2007-11-30 04:17:00,2.45581,2.46045,2.45497,2.4579,7630000.0
2007-11-30 04:18:00,2.45992,2.45992,2.45654,2.45871,8640000.0
2007-11-30 04:19:00,2.45683,2.46068,2.45508,2.45837,5750000.0
2007-11-30 04:20:00,2.46085,2.46137,2.45675,2.45675,6250000.0
2007-11-30 04:21:00,2.4591,2.46161,2.45519,2.45698,10500000.0
2007-11-30 04:22:00,2.45925,2.46102,2.45786,2.45786,5750000.0
2007-11-30 04:23:00,2.46084,2.46211,2.45796,2.45871,6250000.0
2007-11-30 04:24:00,2.45836,2.46128,2.45759,2.45759,7500000.0
2007-11-30 04:25:00,2.45864,2.46227,2.45489,2.46227,7000000.0
2007-11-30 04:26:00,2.45418,2.46307,2.45366,2.46307,5250000.0
2007-11-30 04:27:00,2.45968,2.46048,2.45642,2.45939,11000000.0
2007-11-30 04:28:00,2.46111,2.46129,2.45706,2.45755,7000000.0
2007-11-30 04:29:00,2.45876,2.46056,2.45649,2.45649,9250000.0
2007-11-30 04:30:00,2.45551,2.46201,2.45551,2.46201,7630000.0
2007-11-30 04:31:00,2.45745,2.4605,2.45657,2.45945,8500000.0
2007-11-30 04:32:00,2.45683,2.46145,2.45644,2.45848,8750000.0
2007-11-30 04:33:00,2.45385,2.46165,2.45385,2.46141,7750000.0
2007-11-30 04:34:00,2.45345,2.45893,2.45345,2.4559,11500000.0
2007-11-30 04:35:00,2.45572,2.46357,2.45568,2.46357,6000000.0
2007-11-30 04:36:00,2.45863,2.46058,2.45324,2.457,7250000.0
2007-11-30 04:37:00,2.45894,2.46146,2.45894,2.46004,3750000.0
2007-11-30 04:38:00,2.4585,2.46199,2.4585,2.46039,4500000.0
2007-11-30 04:39:00,2.45976,2.46113,2.45741,2.45864,13380000.0
2007-11-30 04:40:00,2.45715,2.46227,2.45589,2.45821,10880000.0
2007-11-30 04:41:00,2.45576,2.45938,2.45576,2.45938,6000000.0
2007-11-30 04:42:00,2.45641,2.46211,2.45641,2.45827,9750000.0
2007-11-30 04:43:00,2.45815,2.46214,2.45758,2.45758,7250000.0
2007-11-30 04:44:00,2.45859,2.46296,2.45482,2.45482,11750000.0
2007-11-30 04:45:00,2.45937,2.46252,2.45605,2.46252,7500000.0
2007-11-30 04:46:00,2.4601,2.46109,2.45644,2.45924,8250000.0
2007-11-30 04:47:00,2.45366,2.46011,2.45358,2.46011,7750000.0
2007-11-30 04:48:00,2.45916,2.4624,2.45833,2.46061,13000000.0
2007-11-30 04:49:00,2.45859,2.46235,2.45724,2.45781,10500000.0
2007-11-30 04:50:00,2.45772,2.46279,2.45772,2.46279,7750000.0
2007-11-30 04:51:00,2.4582,2.46285,2.45763,2.46285,9380000.0
2007-11-30 04:52:00,2.45904,2.46102,2.4564,2.45736,10250000.0
2007-11-30 04:53:00,2.45732,2.46026,2.45328,2.45855,9500000.0
2007-11-30 04:54:00,2.46065,2.46244,2.45681,2.4583,7750000.0
2007-11-30 04:55:00,2.45796,2.46207,2.45776,2.45776,6380000.0
2007-11-30 04:56:00,2.45943,2.4617,2.45674,2.46003,7500000.0
2007-11-30 04:57:00,2.46338,2.46338,2.45579,2.4583,5500000.0
2007-11-30 04:58:00,2.46039,2.46114,2.4565,2.45937,10000000.0
2007-11-30 04:59:00,2.45869,2.45952,2.4536,2.45452,7000000.0
2007-11-30 05:00:00,2.45681,2.45733,2.45542,2.45669,6880000.0
2007-11-30 05:01:00,2.45764,2.46264,2.45764,2.46264,4880000.0
2007-11-30 05:02:00,2.45785,2.4618,2.45467,2.4583,5500000.0
2007-11-30 05:03:00,2.45865,2.46284,2.45763,2.46284,5500000.0
2007-11-30 05:04:00,2.45777,2.461,2.45665,2.45825,8500000.0
2007-11-30 05:05:00,2.4599,2.46238,2.457,2.46238,8000000.0
2007-11-30 05:06:00,2.45814,2.46213,2.45561,2.4603,8500000.0
2007-11-30 05:07:00,2.46206,2.46206,2.45572,2.45962,12500000.0
2007-11-30 05:08:00,2.45895,2.46158,2.45533,2.45901,8750000.0
2007-11-30 05:09:00,2.45796,2.45802,2.45409,2.45748,8000000.0
2007-11-30 05:10:00,2.45485,2.45807,2.45414,2.45767,10000000.0
2007-11-30 05:11:00,2.45871,2.45957,2.45683,2.45687,13000000.0
2007-11-30 05:12:00,2.45799,2.46135,2.45454,2.45905,5750000.0
2007-11-30 05:13:00,2.45804,2.46237,2.45453,2.46237,6250000.0
2007-11-30 05:14:00,2.45848,2.46255,2.45734,2.45885,8250000.0
2007-11-30 05:15:00,2.45746,2.46148,2.45486,2.45893,6000000.0
2007-11-30 05:16:00,2.46124,2.46164,2.45615,2.45952,7380000.0
2007-11-30 05:17:00,2.45684,2.46213,2.45684,2.45758,12250000.0
2007-11-30 05:18:00,2.45783,2.45783,2.45688,2.45691,7500000.0
2007-11-30 05:19:00,2.45763,2.46268,2.45647,2.46268,5500000.0
2007-11-30 05:20:00,2.45642,2.46242,2.45642,2.46079,6750000.0
2007-11-30 05:21:00,2.45614,2.45958,2.45614,2.45769,8750000.0
2007-11-30 05:22:00,2.45887,2.45887,2.45552,2.45552,7250000.0
2007-11-30 05:23:00,2.45602,2.46113,2.45602,2.46061,4750000.0
2007-11-30 05:24:00,2.45771,2.46157,2.45191,2.45191,5500000.0
2007-11-30 05:25:00,2.46055,2.46272,2.45635,2.45906,11750000.0
2007-11-30 05:26:00,2.45375,2.45964,2.45375,2.45816,12250000.0
2007-11-30 05:27:00,2.45852,2.46021,2.45733,2.45857,11750000.0
2007-11-30 05:28:00,2.459,2.46009,2.4568,2.4568,5250000.0
2007-11-30 05:29:00,2.45938,2.46266,2.45889,2.45892,8250000.0
2007-11-30 05:30:00,2.45702,2.45794,2.45702,2.45794,3380000.0
2007-11-30 05:31:00,2.45662,2.46218,2.45662,2.4589,6250000.0
2007-11-30 05:32:00,2.45442,2.4627,2.45442,2.46143,6750000.0
2007-11-30 05:33:00,2.45797,2.46381,2.45617,2.46044,8380000.0
2007-11-30 05:34:00,2.46087,2.46198,2.45775,2.46198,9250000.0
2007-11-30 05:35:00,2.45969,2.46177,2.45613,2.45782,8000000.0
2007-11-30 05:36:00,2.45822,2.45965,2.4547,2.45965,8630000.0
2007-11-30 05:37:00,2.45973,2.46271,2.45782,2.45788,7250000.0
2007-11-30 05:38:00,2.45878,2.45882,2.45747,2.45882,7750000.0
2007-11-30 05:39:00,2.45524,2.46242,2.45524,2.45749,7000000.0
2007-11-30 05:40:00,2.45699,2.46179,2.45664,2.45664,8750000.0
2007-11-30 05:41:00,2.45936,2.46214,2.45449,2.46131,6000000.0
2007-11-30 05:42:00,2.4568,2.46131,2.45452,2.45787,10500000.0
2007-11-30 05:43:00,2.46078,2.46236,2.45701,2.46236,9750000.0
2007-11-30 05:44:00,2.45566,2.46251,2.45566,2.46251,10130000.0
2007-11-30 05:45:00,2.45798,2.46116,2.45798,2.45988,5500000.0
2007-11-30 05:46:00,2.46141,2.46262,2.45298,2.45776,6250000.0
2007-11-30 05:47:00,2.45862,2.46179,2.45663,2.45939,5130000.0
2007-11-30 05:48:00,2.46002,2.46235,2.45428,2.45428,6000000.0
2007-11-30 05:49:00,2.45737,2.46263,2.45737,2.45783,7750000.0
2007-11-30 05:50:00,2.45737,2.45922,2.4553,2.45588,10880000.0
2007-11-30 05:51:00,2.46202,2.46218,2.45545,2.4593,6000000.0
2007-11-30 05:52:00,2.45577,2.46189,2.45538,2.4612,7250000.0
2007-11-30 05:53:00,2.45827,2.46176,2.45619,2.45846,8380000.0
2007-11-30 05:54:00,2.45425,2.46137,2.45425,2.46088,5250000.0
2007-11-30 05:55:00,2.4577,2.4621,2.4577,2.4621,9880000.0
2007-11-30 05:56:00,2.45977,2.46232,2.45798,2.46184,7500000.0
2007-11-30 05:57:00,2.45719,2.45981,2.45349,2.45643,10000000.0
2007-11-30 05:58:00,2.46133,2.46191,2.45649,2.45649,5750000.0
2007-11-30 05:59:00,2.45884,2.46007,2.45721,2.45867,5500000.0
2007-11-30 06:00:00,2.45894,2.46177,2.45891,2.45973,8880000.0
2007-11-30 06:01:00,2.45787,2.45881,2.45458,2.45881,5750000.0
2007-11-30 06:03:00,2.45823,2.46084,2.45451,2.45961,5500000.0
2007-11-30 06:04:00,2.45676,2.46154,2.45315,2.45466,7750000.0
2007-11-30 06:06:00,2.45542,2.46176,2.45542,2.45939,7500000.0
2007-11-30 06:07:00,2.457,2.46057,2.45441,2.46018,5250000.0
2007-11-30 06:08:00,2.45693,2.45923,2.45693,2.45862,3380000.0
2007-11-30 06:09:00,2.4562,2.462,2.4562,2.45865,9000000.0
2007-11-30 06:10:00,2.4565,2.46216,2.4565,2.45764,6250000.0
2007-11-30 06:11:00,2.45986,2.46274,2.45734,2.46112,8010000.0
2007-11-30 06:12:00,2.4615,2.46243,2.45804,2.46019,9250000.0
2007-11-30 06:13:00,2.46029,2.46243,2.45476,2.45476,5880000.0
2007-11-30 06:14:00,2.45698,2.45887,2.45698,2.45861,11250000.0
2007-11-30 06:16:00,2.45777,2.46334,2.45618,2.46334,6250000.0
2007-11-30 06:17:00,2.4582,2.45844,2.45796,2.45814,6000000.0
2007-11-30 06:18:00,2.45841,2.45841,2.45841,2.45841,750000.0
2007-11-30 06:19:00,2.45969,2.46143,2.45863,2.46131,9750000.0
2007-11-30 06:20:00,2.45641,2.46255,2.45641,2.46055,7750000.0
2007-11-30 06:21:00,2.45787,2.4604,2.456,2.456,12000000.0
2007-11-30 06:22:00,2.45822,2.45842,2.45653,2.45758,5500000.0
2007-11-30 06:24:00,2.45918,2.46255,2.45805,2.45805,10630000.0
2007-11-30 06:25:00,2.45886,2.4606,2.456,2.45638,9250000.0
2007-11-30 06:26:00,2.46116,2.46116,2.45669,2.45669,7750000.0
2007-11-30 06:27:00,2.45765,2.46224,2.45763,2.45836,8500000.0
2007-11-30 06:28:00,2.45435,2.46055,2.45435,2.46027,11000000.0
2007-11-30 06:29:00,2.46158,2.46265,2.45545,2.46265,11130000.0
2007-11-30 06:30:00,2.45885,2.46159,2.45586,2.45608,9500000.0
2007-11-30 06:31:00,2.45751,2.46083,2.45585,2.45585,8750000.0
2007-11-30 06:32:00,2.46122,2.46216,2.45635,2.46096,8750000.0
2007-11-30 06:33:00,2.45851,2.46102,2.45564,2.45877,14500000.0
2007-11-30 06:34:00,2.45834,2.46106,2.45531,2.4575,14750000.0
2007-11-30 06:35:00,2.45655,2.46143,2.45655,2.46017,6750000.0
2007-11-30 06:36:00,2.45771,2.45771,2.45712,2.45712,1500000.0
2007-11-30 06:37:00,2.45657,2.45753,2.45202,2.45753,8750000.0
2007-11-30 06:38:00,2.45854,2.45982,2.45593,2.45901,11000000.0
2007-11-30 06:39:00,2.46196,2.46196,2.45592,2.46036,10250000.0
2007-11-30 06:40:00,2.45875,2.46041,2.45815,2.45945,5500000.0
2007-11-30 06:41:00,2.4613,2.4613,2.45852,2.46034,10130000.0
2007-11-30 06:42:00,2.4577,2.46232,2.45744,2.45773,13000000.0
2007-11-30 06:43:00,2.45535,2.46175,2.45535,2.45978,5750000.0
2007-11-30 06:44:00,2.45734,2.46332,2.45734,2.46332,8500000.0
2007-11-30 06:45:00,2.45631,2.46222,2.45631,2.45909,5380000.0
2007-11-30 06:46:00,2.4584,2.4584,2.45498,2.45827,12500000.0
2007-11-30 06:47:00,2.45546,2.45897,2.45546,2.45873,7250000.0
2007-11-30 06:48:00,2.46084,2.4636,2.45838,2.4636,9750000.0
2007-11-30 06:49:00,2.45558,2.45928,2.45558,2.45872,13250000.0
2007-11-30 06:50:00,2.45934,2.45934,2.45537,2.45664,11250000.0
2007-11-30 06:52:00,2.4584,2.46048,2.45717,2.45759,9250000.0
2007-11-30 06:53:00,2.45728,2.46327,2.45692,2.46327,6750000.0
2007-11-30 06:54:00,2.45916,2.46098,2.45737,2.46045,6000000.0
2007-11-30 06:55:00,2.45892,2.46057,2.45572,2.45844,8250000.0
2007-11-30 06:56:00,2.45667,2.45769,2.45667,2.45738,10000000.0
2007-11-30 06:57:00,2.45594,2.46266,2.45594,2.46135,12750000.0
2007-11-30 06:58:00,2.45677,2.46324,2.45677,2.46324,8250000.0
2007-11-30 06:59:00,2.45648,2.46218,2.45502,2.45819,7250000.0
2007-11-30 07:00:00,2.46133,2.46224,2.45833,2.4606,9500000.0
2007-11-30 07:01:00,2.45782,2.46308,2.45705,2.46308,6500000.0
2007-11-30 07:02:00,2.45895,2.45999,2.4559,2.45947,8750000.0
2007-11-30 07:03:00,2.45678,2.45942,2.45577,2.45577,5500000.0
2007-11-30 07:05:00,2.45757,2.45796,2.45436,2.45436,7750000.0
2007-11-30 07:06:00,2.4583,2.4608,2.4549,2.4608,8750000.0
2007-11-30 07:07:00,2.46056,2.46056,2.45477,2.4597,6500000.0
2007-11-30 07:08:00,2.46009,2.46184,2.45694,2.45889,6500000.0
2007-11-30 07:09:00,2.45854,2.46294,2.45759,2.46161,10250000.0
2007-11-30 07:10:00,2.45854,2.46313,2.45613,2.45833,10250000.0
2007-11-30 07:11:00,2.45747,2.4587,2.45438,2.4582,5500000.0
2007-11-30 07:12:00,2.45884,2.46363,2.45884,2.46363,5500000.0
2007-11-30 07:13:00,2.46124,2.46227,2.45623,2.4591,6500000.0
2007-11-30 07:14:00,2.4588,2.46299,2.45811,2.46163,7750000.0
2007-11-30 07:15:00,2.45818,2.45818,2.45377,2.45743,10750000.0
2007-11-30 07:16:00,2.45997,2.46175,2.45379,2.45379,8250000.0
2007-11-30 07:17:00,2.46098,2.46268,2.45869,2.45869,8750000.0
2007-11-30 07:18:00,2.45951,2.4635,2.45724,2.46335,6750000.0
2007-11-30 07:20:00,2.45578,2.45987,2.45578,2.45768,5250000.0
2007-11-30 07:21:00,2.45956,2.46363,2.45923,2.46363,11000000.0
2007-11-30 07:22:00,2.45915,2.4608,2.45756,2.45839,8500000.0
2007-11-30 07:23:00,2.45905,2.46249,2.45889,2.45889,6500000.0
2007-11-30 07:24:00,2.45931,2.46366,2.45931,2.46366,6750000.0
2007-11-30 07:25:00,2.46111,2.46282,2.45944,2.45944,8500000.0
2007-11-30 07:26:00,2.45549,2.46115,2.45537,2.46094,8880000.0
2007-11-30 07:27:00,2.45835,2.46271,2.45835,2.46156,7750000.0
2007-11-30 07:28:00,2.45845,2.46375,2.45845,2.46375,10750000.0
2007-11-30 07:29:00,2.46057,2.46248,2.45501,2.45794,10500000.0
2007-11-30 07:30:00,2.4554,2.46063,2.4554,2.45785,8380000.0
2007-11-30 07:31:00,2.45839,2.46151,2.45644,2.46028,5250000.0
2007-11-30 07:32:00,2.45925,2.46256,2.45476,2.46156,7260000.0
2007-11-30 07:33:00,2.45712,2.46299,2.45536,2.45987,13250000.0
2007-11-30 07:34:00,2.45968,2.46205,2.4569,2.46045,10250000.0
2007-11-30 07:35:00,2.45655,2.4629,2.45655,2.4574,10630000.0
2007-11-30 07:36:00,2.45405,2.46286,2.45405,2.46286,7250000.0
2007-11-30 07:37:00,2.45953,2.46151,2.4586,2.4586,6250000.0
2007-11-30 07:38:00,2.45995,2.46185,2.45745,2.46094,10250000.0
2007-11-30 07:39:00,2.46033,2.46163,2.45602,2.45851,6500000.0
2007-11-30 07:40:00,2.45915,2.46332,2.45882,2.46316,11130000.0
2007-11-30 07:41:00,2.46006,2.46188,2.45691,2.46058,8750000.0
2007-11-30 07:42:00,2.46056,2.464,2.45915,2.46342,9500000.0
2007-11-30 07:43:00,2.45924,2.4613,2.45717,2.45881,9000000.0
2007-11-30 07:44:00,2.45898,2.46228,2.45898,2.46116,8890000.0
2007-11-30 07:45:00,2.4594,2.46284,2.45871,2.46202,9630000.0
2007-11-30 07:46:00,2.46397,2.46397,2.45684,2.45684,7000000.0
2007-11-30 07:47:00,2.46082,2.46287,2.45757,2.45903,8250000.0
2007-11-30 07:48:00,2.45876,2.46231,2.45629,2.45733,7880000.0
2007-11-30 07:49:00,2.45786,2.46188,2.45738,2.4602,8380000.0
2007-11-30 07:50:00,2.4602,2.46164,2.45554,2.457,13880000.0
2007-11-30 07:51:00,2.45832,2.46223,2.45639,2.45639,9250000.0
2007-11-30 07:52:00,2.45818,2.46157,2.45581,2.45988,11000000.0
2007-11-30 07:53:00,2.45844,2.46455,2.45792,2.45792,8500000.0
2007-11-30 07:54:00,2.45829,2.46201,2.45581,2.46013,12000000.0
2007-11-30 07:55:00,2.4624,2.46288,2.4577,2.45922,5250000.0
2007-11-30 07:56:00,2.45943,2.46234,2.4574,2.4574,7880000.0
2007-11-30 07:57:00,2.46116,2.4622,2.45674,2.45991,7750000.0
2007-11-30 07:58:00,2.45477,2.46188,2.45414,2.45414,7500000.0
2007-11-30 07:59:00,2.45827,2.46227,2.45611,2.46227,9000000.0
2007-11-30 08:00:00,2.45752,2.46133,2.45533,2.45533,5250000.0
2007-11-30 08:01:00,2.45932,2.46113,2.45544,2.4575,8630000.0
2007-11-30 08:02:00,2.45396,2.46203,2.45396,2.45781,14750000.0
2007-11-30 08:03:00,2.45875,2.46076,2.45467,2.45929,10750000.0
2007-11-30 08:04:00,2.46019,2.46251,2.45775,2.46068,10250000.0
2007-11-30 08:05:00,2.45436,2.46197,2.45436,2.46021,6630000.0
2007-11-30 08:06:00,2.46091,2.46128,2.4575,2.45932,8000000.0
2007-11-30 08:07:00,2.46193,2.46195,2.45607,2.45626,7000000.0
2007-11-30 08:08:00,2.45805,2.46152,2.45699,2.45875,7130000.0
2007-11-30 08:09:00,2.45821,2.46031,2.45382,2.45757,9250000.0
2007-11-30 08:10:00,2.45873,2.46169,2.45873,2.46024,6250000.0
2007-11-30 08:11:00,2.45972,2.46333,2.45972,2.46333,6250000.0
2007-11-30 08:12:00,2.4596,2.46123,2.45703,2.45703,10000000.0
2007-11-30 08:13:00,2.45894,2.46242,2.45829,2.45829,6750000.0
2007-11-30 08:14:00,2.46042,2.4616,2.45588,2.45798,9250000.0
2007-11-30 08:15:00,2.45957,2.4615,2.45662,2.4615,8750000.0
2007-11-30 08:16:00,2.46366,2.46426,2.45897,2.45972,6000000.0
2007-11-30 08:17:00,2.46252,2.46343,2.46003,2.46343,9130000.0
2007-11-30 08:18:00,2.46032,2.46192,2.45537,2.45793,13000000.0
2007-11-30 08:19:00,2.46207,2.463,2.4591,2.4591,8130000.0
2007-11-30 08:20:00,2.45894,2.46307,2.45874,2.46173,5750000.0
2007-11-30 08:22:00,2.46167,2.46167,2.45526,2.45834,8750000.0
2007-11-30 08:23:00,2.46195,2.46195,2.46,2.46,5750000.0
2007-11-30 08:24:00,2.46352,2.46352,2.45687,2.46012,7250000.0
2007-11-30 08:25:00,2.46334,2.46334,2.45823,2.46051,13500000.0
2007-11-30 08:26:00,2.45948,2.46135,2.45572,2.46135,9630000.0
2007-11-30 08:27:00,2.46056,2.46101,2.45847,2.45958,9000000.0
2007-11-30 08:28:00,2.45911,2.46091,2.45902,2.45902,2500000.0
2007-11-30 08:29:00,2.45856,2.46176,2.45654,2.45654,5880000.0
2007-11-30 08:30:00,2.46317,2.46319,2.4559,2.46319,12500000.0
2007-11-30 08:31:00,2.45986,2.46313,2.45599,2.45872,6880000.0
2007-11-30 08:32:00,2.46381,2.46381,2.45919,2.45919,7000000.0
2007-11-30 08:33:00,2.46185,2.4625,2.45985,2.45988,7000000.0
2007-11-30 08:34:00,2.46088,2.46235,2.45505,2.45812,9380000.0
2007-11-30 08:35:00,2.45917,2.4599,2.45672,2.45795,5750000.0
2007-11-30 08:36:00,2.46035,2.46133,2.45809,2.45876,11130000.0
2007-11-30 08:37:00,2.46033,2.46157,2.4588,2.45895,9250000.0
2007-11-30 08:38:00,2.46128,2.46193,2.4558,2.46165,11000000.0
2007-11-30 08:39:00,2.45746,2.46221,2.45746,2.46221,8380000.0
2007-11-30 08:40:00,2.45636,2.46124,2.45623,2.46124,11500000.0
2007-11-30 08:41:00,2.45739,2.46239,2.45739,2.45948,14000000.0
2007-11-30 08:42:00,2.46282,2.46282,2.45997,2.46047,9000000.0
2007-11-30 08:43:00,2.45805,2.46275,2.45719,2.4623,17500000.0
2007-11-30 08:44:00,2.45677,2.46347,2.45489,2.46136,10500000.0
2007-11-30 08:45:00,2.45887,2.4631,2.45887,2.46037,10500000.0
2007-11-30 08:46:00,2.45977,2.46406,2.45977,2.46406,5880000.0
2007-11-30 08:47:00,2.45878,2.46324,2.45878,2.46205,6500000.0
2007-11-30 08:48:00,2.46359,2.46359,2.45942,2.46269,11880000.0
2007-11-30 08:49:00,2.46124,2.46124,2.45781,2.46011,6130000.0
2007-11-30 08:50:00,2.46183,2.46224,2.46007,2.46224,6500000.0
2007-11-30 08:51:00,2.46057,2.46218,2.4588,2.45957,9500000.0
2007-11-30 08:52:00,2.45485,2.46307,2.45485,2.46181,8130000.0
2007-11-30 08:53:00,2.46029,2.46308,2.45567,2.45567,9880000.0
2007-11-30 08:54:00,2.45848,2.46279,2.45548,2.46279,6380000.0
2007-11-30 08:55:00,2.46297,2.46297,2.45746,2.45818,7130000.0
2007-11-30 08:56:00,2.46059,2.46201,2.45769,2.46036,7750000.0
2007-11-30 08:57:00,2.45755,2.46252,2.45576,2.45995,11380000.0
2007-11-30 08:58:00,2.46093,2.46173,2.45737,2.46173,10000000.0
2007-11-30 08:59:00,2.46128,2.46233,2.45702,2.46228,14380000.0
2007-11-30 09:00:00,2.46323,2.46323,2.45667,2.45816,5500000.0
2007-11-30 09:01:00,2.4621,2.46303,2.45886,2.46018,13260000.0
2007-11-30 09:02:00,2.45764,2.46311,2.45764,2.46311,8630000.0
2007-11-30 09:03:00,2.45715,2.46288,2.45664,2.46288,10630000.0
2007-11-30 09:04:00,2.45991,2.46189,2.45861,2.45861,11000000.0
2007-11-30 09:05:00,2.46044,2.46342,2.45906,2.46214,11380000.0
2007-11-30 09:06:00,2.45907,2.4622,2.45573,2.4622,8260000.0
2007-11-30 09:07:00,2.46139,2.46139,2.45699,2.46062,5250000.0
2007-11-30 09:08:00,2.45693,2.46237,2.45624,2.46155,8880000.0
2007-11-30 09:09:00,2.45826,2.4618,2.45641,2.4618,6750000.0
2007-11-30 09:10:00,2.46117,2.46117,2.45941,2.45941,5630000.0
2007-11-30 09:11:00,2.4577,2.46223,2.4577,2.461,6250000.0
2007-11-30 09:12:00,2.46155,2.46155,2.45597,2.45891,9500000.0
2007-11-30 09:13:00,2.46129,2.46129,2.45449,2.45786,9250000.0
2007-11-30 09:14:00,2.46122,2.46138,2.45493,2.45876,7250000.0
2007-11-30 09:15:00,2.46144,2.46229,2.45563,2.45691,13630000.0
2007-11-30 09:16:00,2.45958,2.46076,2.45318,2.45917,10500000.0
2007-11-30 09:17:00,2.45731,2.46043,2.45383,2.45819,9010000.0
2007-11-30 09:18:00,2.45556,2.4601,2.45371,2.45884,9000000.0
2007-11-30 09:19:00,2.45722,2.46091,2.45451,2.4607,6000000.0
2007-11-30 09:20:00,2.45739,2.45927,2.4533,2.45746,9750000.0
2007-11-30 09:21:00,2.45854,2.45996,2.45322,2.45854,12500000.0
2007-11-30 09:22:00,2.46058,2.46058,2.45584,2.45888,7000000.0
2007-11-30 09:23:00,2.45684,2.45893,2.45325,2.45573,8750000.0
2007-11-30 09:24:00,2.45664,2.4584,2.45238,2.4584,5250000.0
2007-11-30 09:25:00,2.45802,2.46047,2.45416,2.4586,10510000.0
2007-11-30 09:26:00,2.45955,2.4602,2.45673,2.45673,9250000.0
2007-11-30 09:27:00,2.45919,2.46041,2.45468,2.45975,10130000.0
2007-11-30 09:28:00,2.45731,2.46052,2.45546,2.46052,12250000.0
2007-11-30 09:29:00,2.45521,2.46036,2.45346,2.45811,14130000.0
2007-11-30 09:30:00,2.45949,2.46018,2.45534,2.45534,5250000.0
2007-11-30 09:31:00,2.45995,2.46006,2.45439,2.46006,6250000.0
2007-11-30 09:32:00,2.45573,2.45907,2.45164,2.45717,6500000.0
2007-11-30 09:33:00,2.45925,2.4598,2.45284,2.45284,8380000.0
2007-11-30 09:34:00,2.4606,2.4606,2.45257,2.45257,7000000.0
2007-11-30 09:35:00,2.4559,2.46,2.45345,2.45593,13250000.0
2007-11-30 09:36:00,2.4577,2.45972,2.45431,2.45697,6750000.0
2007-11-30 09:37:00,2.45732,2.45886,2.45247,2.45307,11750000.0
2007-11-30 09:38:00,2.45817,2.4595,2.4528,2.45654,5500000.0
2007-11-30 09:39:00,2.45492,2.45957,2.45295,2.45784,9130000.0
2007-11-30 09:40:00,2.45477,2.45827,2.45228,2.45228,8250000.0
2007-11-30 09:41:00,2.46059,2.46153,2.45527,2.45654,14000000.0
2007-11-30 09:42:00,2.45467,2.45992,2.45286,2.45718,18380000.0
2007-11-30 09:43:00,2.4519,2.46046,2.4519,2.46046,10750000.0
2007-11-30 09:44:00,2.45499,2.46005,2.45495,2.4572,8500000.0
2007-11-30 09:45:00,2.45592,2.46072,2.45592,2.45732,11500000.0
2007-11-30 09:46:00,2.46148,2.46148,2.45762,2.46054,6250000.0
2007-11-30 09:47:00,2.4597,2.46129,2.45588,2.45867,5500000.0
2007-11-30 09:48:00,2.45777,2.4611,2.4563,2.45672,10750000.0
2007-11-30 09:49:00,2.4569,2.46151,2.45656,2.45811,6500000.0
2007-11-30 09:50:00,2.45475,2.46085,2.45475,2.45968,8380000.0
2007-11-30 09:51:00,2.45932,2.46123,2.45666,2.45862,9130000.0
2007-11-30 09:52:00,2.46042,2.46106,2.45489,2.4568,8880000.0
2007-11-30 09:53:00,2.46037,2.46153,2.45688,2.46153,8000000.0
2007-11-30 09:54:00,2.4613,2.46206,2.45388,2.45778,10880000.0
2007-11-30 09:55:00,2.46053,2.4607,2.45694,2.45954,5250000.0
2007-11-30 09:56:00,2.45892,2.46029,2.45719,2.45989,5500000.0
2007-11-30 09:57:00,2.45889,2.46188,2.45673,2.46027,12380000.0
2007-11-30 09:58:00,2.45896,2.4622,2.45704,2.46194,10130000.0
2007-11-30 09:59:00,2.46192,2.46223,2.45627,2.45896,11500000.0
2007-11-30 10:00:00,2.46109,2.46182,2.45838,2.4614,5750000.0
2007-11-30 10:01:00,2.4574,2.46104,2.45537,2.46002,8750000.0
2007-11-30 10:02:00,2.45822,2.46214,2.45387,2.45691,8380000.0
2007-11-30 10:03:00,2.45818,2.46187,2.45523,2.45988,12750000.0
2007-11-30 10:04:00,2.458,2.4612,2.45673,2.45834,5500000.0
2007-11-30 10:05:00,2.46178,2.46178,2.4578,2.4578,8250000.0
2007-11-30 10:06:00,2.46106,2.46293,2.45744,2.46002,8880000.0
2007-11-30 10:07:00,2.45988,2.46109,2.45778,2.45945,5500000.0
2007-11-30 10:08:00,2.45655,2.46043,2.45647,2.46011,11510000.0
2007-11-30 10:09:00,2.45808,2.46044,2.45565,2.45877,6750000.0
2007-11-30 10:10:00,2.45778,2.46005,2.4541,2.45473,13000000.0
2007-11-30 10:11:00,2.45623,2.46186,2.45623,2.46084,6250000.0
2007-11-30 10:12:00,2.45567,2.4605,2.45567,2.46009,6500000.0
2007-11-30 10:13:00,2.45495,2.46093,2.45495,2.4602,10880000.0
2007-11-30 10:14:00,2.45909,2.46025,2.45568,2.45853,6500000.0
2007-11-30 10:15:00,2.46035,2.46035,2.45641,2.45775,6500000.0
2007-11-30 10:16:00,2.45628,2.45986,2.45454,2.45933,5500000.0
2007-11-30 10:17:00,2.45794,2.46013,2.45597,2.45955,10760000.0
2007-11-30 10:18:00,2.4598,2.46048,2.45662,2.45662,11130000.0
2007-11-30 10:19:00,2.46024,2.46128,2.45771,2.45982,7750000.0
2007-11-30 10:20:00,2.45911,2.46063,2.45763,2.45896,11250000.0
2007-11-30 10:21:00,2.45773,2.46049,2.45447,2.45447,8880000.0
2007-11-30 10:22:00,2.45818,2.46092,2.45419,2.45834,9750000.0
2007-11-30 10:23:00,2.45909,2.46055,2.45481,2.45986,6250000.0
2007-11-30 10:24:00,2.45768,2.46266,2.45768,2.45914,5500000.0
2007-11-30 10:25:00,2.45714,2.46102,2.45689,2.46102,7630000.0
2007-11-30 10:26:00,2.46082,2.46082,2.45351,2.46076,8250000.0
2007-11-30 10:27:00,2.45911,2.46219,2.45779,2.45907,8380000.0
2007-11-30 10:28:00,2.46268,2.46268,2.45917,2.46205,9880000.0
2007-11-30 10:29:00,2.46165,2.4626,2.45949,2.46038,10500000.0
2007-11-30 10:30:00,2.46023,2.4614,2.45826,2.46119,6500000.0
2007-11-30 10:31:00,2.46124,2.46124,2.45772,2.45896,6750000.0
2007-11-30 10:32:00,2.45813,2.46006,2.45403,2.45425,9750000.0
2007-11-30 10:33:00,2.45754,2.46,2.45382,2.45674,8000000.0
2007-11-30 10:34:00,2.45432,2.45964,2.45432,2.45683,8500000.0
2007-11-30 10:35:00,2.45687,2.4596,2.45436,2.45777,5250000.0
2007-11-30 10:36:00,2.4554,2.46015,2.4554,2.45816,10750000.0
2007-11-30 10:37:00,2.46013,2.46013,2.45568,2.45753,12130000.0
2007-11-30 10:38:00,2.46099,2.46099,2.45401,2.45729,8750000.0
2007-11-30 10:39:00,2.46117,2.46125,2.45615,2.45892,11130000.0
2007-11-30 10:40:00,2.45696,2.45991,2.45696,2.4593,8750000.0
2007-11-30 10:41:00,2.45797,2.46088,2.45543,2.46088,8500000.0
2007-11-30 10:42:00,2.45823,2.46041,2.45733,2.46023,7500000.0
2007-11-30 10:43:00,2.45997,2.46057,2.45661,2.45897,11750000.0
2007-11-30 10:44:00,2.4599,2.46068,2.45514,2.45514,12380000.0
2007-11-30 10:45:00,2.45464,2.45875,2.45398,2.45873,6000000.0
2007-11-30 10:46:00,2.45926,2.45976,2.45631,2.45631,8510000.0
2007-11-30 10:47:00,2.46045,2.46104,2.45814,2.45956,5750000.0
2007-11-30 10:48:00,2.45903,2.46129,2.45749,2.46129,9750000.0
2007-11-30 10:49:00,2.45625,2.46005,2.4533,2.4533,7880000.0
2007-11-30 10:50:00,2.45912,2.45997,2.45817,2.45885,6250000.0
2007-11-30 10:51:00,2.4565,2.45982,2.45494,2.45494,11130000.0
2007-11-30 10:52:00,2.45924,2.46118,2.4551,2.45812,13630000.0
2007-11-30 10:53:00,2.45577,2.45973,2.45316,2.45487,8880000.0
2007-11-30 10:54:00,2.45797,2.45995,2.45352,2.45847,7000000.0
2007-11-30 10:55:00,2.4551,2.4601,2.4551,2.45775,6250000.0
2007-11-30 10:56:00,2.45864,2.45938,2.45498,2.45547,11000000.0
2007-11-30 10:57:00,2.45258,2.45905,2.45258,2.45814,6750000.0
2007-11-30 10:58:00,2.45749,2.45954,2.45198,2.45735,7250000.0
2007-11-30 10:59:00,2.45755,2.45919,2.45258,2.45754,9000000.0
2007-11-30 11:00:00,2.45739,2.46042,2.45287,2.45678,9630000.0
2007-11-30 11:01:00,2.4586,2.45899,2.45303,2.45784,9130000.0
2007-11-30 11:02:00,2.45753,2.45959,2.45598,2.45704,6880000.0
2007-11-30 11:03:00,2.46031,2.46031,2.45654,2.45876,6880000.0
2007-11-30 11:04:00,2.45355,2.46079,2.45355,2.46079,9250000.0
2007-11-30 11:05:00,2.45247,2.45746,2.45154,2.45685,8500000.0
2007-11-30 11:06:00,2.45581,2.45714,2.45367,2.45367,8750000.0
2007-11-30 11:07:00,2.4572,2.4572,2.45132,2.45132,6250000.0
2007-11-30 11:08:00,2.45669,2.45669,2.4527,2.45561,5750000.0
2007-11-30 11:09:00,2.45627,2.45636,2.45232,2.45606,10380000.0
2007-11-30 11:10:00,2.45516,2.45599,2.45068,2.45599,6750000.0
2007-11-30 11:11:00,2.45682,2.45682,2.45026,2.45484,6880000.0
2007-11-30 11:12:00,2.45584,2.45584,2.4516,2.4516,5250000.0
2007-11-30 11:13:00,2.44997,2.45737,2.44997,2.45415,9250000.0
2007-11-30 11:14:00,2.45659,2.45681,2.45284,2.45681,8640000.0
2007-11-30 11:15:00,2.45468,2.45701,2.45468,2.45575,7250000.0
2007-11-30 11:16:00,2.45528,2.45677,2.4545,2.45489,5500000.0
2007-11-30 11:17:00,2.45594,2.45628,2.45019,2.4531,10000000.0
2007-11-30 11:18:00,2.45573,2.45661,2.45262,2.45355,9000000.0
2007-11-30 11:19:00,2.45503,2.45649,2.45085,2.45649,7250000.0
2007-11-30 11:20:00,2.4567,2.45738,2.45096,2.45571,6250000.0
2007-11-30 11:21:00,2.45669,2.45678,2.45263,2.45623,8250000.0
2007-11-30 11:22:00,2.45794,2.45794,2.45046,2.45046,6500000.0
2007-11-30 11:23:00,2.45671,2.45739,2.45108,2.45477,11130000.0
2007-11-30 11:24:00,2.45652,2.45713,2.45563,2.45661,8250000.0
2007-11-30 11:25:00,2.45426,2.45713,2.45326,2.45607,11000000.0
2007-11-30 11:26:00,2.4571,2.45809,2.4543,2.45703,14250000.0
2007-11-30 11:27:00,2.45614,2.45738,2.45341,2.4565,8510000.0
2007-11-30 11:28:00,2.45702,2.4579,2.4553,2.4553,12000000.0
2007-11-30 11:29:00,2.45921,2.45921,2.45199,2.45682,7130000.0
2007-11-30 11:30:00,2.45374,2.45787,2.45374,2.45787,8880000.0
2007-11-30 11:31:00,2.45672,2.45718,2.45267,2.45718,9130000.0
2007-11-30 11:32:00,2.45477,2.4567,2.45264,2.4564,9000000.0
2007-11-30 11:33:00,2.45706,2.45753,2.45313,2.45753,9250000.0
2007-11-30 11:34:00,2.45425,2.45813,2.45425,2.45718,7130000.0
2007-11-30 11:35:00,2.45746,2.45746,2.45098,2.45598,9250000.0
2007-11-30 11:36:00,2.45647,2.45867,2.45542,2.45719,9500000.0
2007-11-30 11:37:00,2.45407,2.45788,2.45304,2.45788,11250000.0
2007-11-30 11:38:00,2.45515,2.45764,2.45214,2.45764,5500000.0
2007-11-30 11:39:00,2.45683,2.45706,2.4532,2.45637,9130000.0
2007-11-30 11:40:00,2.45455,2.4584,2.45377,2.4584,13000000.0
2007-11-30 11:41:00,2.45625,2.45783,2.45247,2.45645,10250000.0
2007-11-30 11:42:00,2.45657,2.45917,2.4562,2.4587,6750000.0
2007-11-30 11:43:00,2.4557,2.45907,2.45393,2.45907,10000000.0
2007-11-30 11:44:00,2.45904,2.45904,2.45425,2.45562,7750000.0
2007-11-30 11:45:00,2.4548,2.45756,2.4548,2.45699,9880000.0
2007-11-30 11:46:00,2.45716,2.45916,2.4549,2.45916,5500000.0
2007-11-30 11:47:00,2.45661,2.45871,2.45134,2.45871,8750000.0
2007-11-30 11:48:00,2.4545,2.45681,2.45216,2.45655,9750000.0
2007-11-30 11:49:00,2.45684,2.45684,2.45088,2.45543,12000000.0
2007-11-30 11:50:00,2.45351,2.45493,2.45243,2.45404,7130000.0
2007-11-30 11:51:00,2.45468,2.45468,2.45201,2.45201,5250000.0
2007-11-30 11:52:00,2.45339,2.45449,2.45225,2.45449,8130000.0
2007-11-30 11:53:00,2.45438,2.45504,2.45282,2.45462,6000000.0
2007-11-30 11:54:00,2.45344,2.45461,2.44869,2.45341,8250000.0
2007-11-30 11:55:00,2.45464,2.45615,2.45144,2.45168,6250000.0
2007-11-30 11:56:00,2.4543,2.45561,2.45361,2.45469,6000000.0
2007-11-30 11:57:00,2.45046,2.45409,2.45046,2.45321,6750000.0
2007-11-30 11:58:00,2.45023,2.4539,2.45023,2.45334,10250000.0
2007-11-30 11:59:00,2.45163,2.45232,2.4495,2.45227,9500000.0
2007-11-30 12:00:00,2.45062,2.45099,2.44598,2.44942,10250000.0
2007-11-30 12:01:00,2.44632,2.44983,2.44632,2.44924,7500000.0
2007-11-30 12:02:00,2.44638,2.45071,2.44638,2.45001,7000000.0
2007-11-30 12:03:00,2.45219,2.45247,2.44838,2.44906,8630000.0
2007-11-30 12:04:00,2.45078,2.45205,2.44832,2.45205,6880000.0
2007-11-30 12:05:00,2.45027,2.4519,2.44541,2.45096,10000000.0
2007-11-30 12:06:00,2.45209,2.45235,2.44793,2.4518,7630000.0
2007-11-30 12:07:00,2.44979,2.45201,2.4482,2.44973,9630000.0
2007-11-30 12:08:00,2.45155,2.45178,2.44708,2.45086,9500000.0
2007-11-30 12:09:00,2.45222,2.45222,2.44578,2.45202,11750000.0
2007-11-30 12:10:00,2.45193,2.45193,2.44328,2.45057,9000000.0
2007-11-30 12:11:00,2.44939,2.45163,2.44906,2.45109,6750000.0
2007-11-30 12:12:00,2.45073,2.4531,2.44969,2.45269,10000000.0
2007-11-30 12:13:00,2.45151,2.45206,2.44749,2.45109,11500000.0
2007-11-30 12:14:00,2.45165,2.45165,2.44815,2.4504,11750000.0
2007-11-30 12:15:00,2.44646,2.44998,2.44646,2.44969,7880000.0
2007-11-30 12:16:00,2.45019,2.45019,2.44395,2.44675,6630000.0
2007-11-30 12:17:00,2.45059,2.45059,2.44785,2.44865,5250000.0
2007-11-30 12:18:00,2.44711,2.45104,2.44516,2.44516,6000000.0
2007-11-30 12:19:00,2.44975,2.45015,2.44359,2.44934,7750000.0
2007-11-30 12:20:00,2.44827,2.44926,2.44215,2.44804,7000000.0
2007-11-30 12:21:00,2.44825,2.449,2.44251,2.44451,10750000.0
2007-11-30 12:22:00,2.44819,2.44905,2.44532,2.44905,12500000.0
2007-11-30 12:23:00,2.44902,2.45026,2.44469,2.44747,9500000.0
2007-11-30 12:24:00,2.44404,2.44914,2.44404,2.44496,8500000.0
2007-11-30 12:25:00,2.44724,2.4481,2.44552,2.4481,5250000.0
2007-11-30 12:26:00,2.44592,2.44849,2.44516,2.44849,11130000.0
2007-11-30 12:27:00,2.44818,2.44821,2.44302,2.44754,8500000.0
2007-11-30 12:28:00,2.44672,2.44885,2.44672,2.44883,10260000.0
2007-11-30 12:29:00,2.44613,2.44895,2.44613,2.44777,6000000.0
2007-11-30 12:30:00,2.44925,2.44932,2.44438,2.4446,5500000.0
2007-11-30 12:31:00,2.44732,2.44901,2.44598,2.44901,5250000.0
2007-11-30 12:32:00,2.44562,2.4471,2.44524,2.44686,6250000.0
2007-11-30 12:33:00,2.44682,2.44864,2.44429,2.44864,14250000.0
2007-11-30 12:34:00,2.44798,2.44799,2.44386,2.44739,11250000.0
2007-11-30 12:35:00,2.44769,2.44769,2.44077,2.44505,9380000.0
2007-11-30 12:36:00,2.44654,2.44654,2.44359,2.44389,8000000.0
2007-11-30 12:37:00,2.44506,2.44866,2.44232,2.44729,14130000.0
2007-11-30 12:38:00,2.44611,2.44747,2.44153,2.44747,9750000.0
2007-11-30 12:39:00,2.44452,2.44794,2.44368,2.44794,6760000.0
2007-11-30 12:40:00,2.44166,2.44808,2.44166,2.44808,7380000.0
2007-11-30 12:41:00,2.44558,2.44672,2.44409,2.44672,7500000.0
2007-11-30 12:42:00,2.44542,2.44882,2.44239,2.44882,11630000.0
2007-11-30 12:43:00,2.44683,2.44864,2.44683,2.44806,7380000.0
2007-11-30 12:44:00,2.44609,2.44806,2.44558,2.44799,11500000.0
2007-11-30 12:45:00,2.44588,2.4492,2.44588,2.44819,5500000.0
2007-11-30 12:46:00,2.44941,2.44952,2.44255,2.44326,11000000.0
2007-11-30 12:47:00,2.448,2.44941,2.44516,2.44932,7630000.0
2007-11-30 12:48:00,2.44844,2.44903,2.44461,2.44881,14250000.0
2007-11-30 12:49:00,2.44735,2.4481,2.44392,2.4481,9000000.0
2007-11-30 12:50:00,2.44722,2.44842,2.44438,2.44815,8880000.0
2007-11-30 12:51:00,2.4482,2.44839,2.44421,2.44779,6750000.0
2007-11-30 12:52:00,2.44635,2.44782,2.44268,2.44763,5250000.0
2007-11-30 12:53:00,2.44747,2.44755,2.44481,2.44755,6500000.0
2007-11-30 12:54:00,2.44504,2.44849,2.44504,2.44816,12130000.0
2007-11-30 12:55:00,2.44763,2.44785,2.44068,2.44785,9510000.0
2007-11-30 12:56:00,2.44578,2.44777,2.44274,2.44461,10630000.0
2007-11-30 12:57:00,2.44623,2.44758,2.44205,2.4455,8750000.0
2007-11-30 12:58:00,2.44735,2.44832,2.44465,2.44669,13010000.0
2007-11-30 12:59:00,2.44559,2.44858,2.44322,2.44423,10250000.0
2007-11-30 13:00:00,2.44761,2.44775,2.44449,2.44673,9500000.0
2007-11-30 13:01:00,2.44587,2.4479,2.44511,2.44551,11750000.0
2007-11-30 13:02:00,2.44617,2.44747,2.4435,2.44573,7380000.0
2007-11-30 13:03:00,2.44797,2.44797,2.44247,2.44626,9000000.0
2007-11-30 13:04:00,2.44608,2.44682,2.44363,2.44413,12250000.0
2007-11-30 13:05:00,2.44675,2.44987,2.44287,2.44443,11750000.0
2007-11-30 13:06:00,2.44188,2.44734,2.44188,2.44734,9760000.0
2007-11-30 13:07:00,2.44803,2.44803,2.44173,2.44441,9630000.0
2007-11-30 13:08:00,2.44738,2.44738,2.44269,2.44665,8380000.0
2007-11-30 13:09:00,2.44624,2.44741,2.44239,2.44507,7250000.0
2007-11-30 13:10:00,2.44909,2.44924,2.44285,2.44497,6500000.0
2007-11-30 13:11:00,2.44596,2.44846,2.44406,2.44406,11500000.0
2007-11-30 13:12:00,2.44751,2.44789,2.44501,2.4468,8630000.0
2007-11-30 13:13:00,2.44563,2.44763,2.44367,2.44367,12260000.0
2007-11-30 13:14:00,2.44826,2.44826,2.44255,2.44796,7500000.0
2007-11-30 13:15:00,2.44733,2.44767,2.4432,2.4432,5250000.0
2007-11-30 13:16:00,2.44798,2.44798,2.44108,2.44543,9380000.0
2007-11-30 13:17:00,2.44561,2.44759,2.4447,2.44673,10500000.0
2007-11-30 13:18:00,2.44651,2.44665,2.44363,2.44428,6250000.0
2007-11-30 13:19:00,2.44636,2.44711,2.44387,2.44711,6130000.0
2007-11-30 13:20:00,2.44376,2.44679,2.44353,2.44598,5750000.0
2007-11-30 13:21:00,2.44463,2.44557,2.44078,2.44535,11750000.0
2007-11-30 13:22:00,2.44426,2.44625,2.44313,2.44313,6250000.0
2007-11-30 13:23:00,2.44637,2.44637,2.44295,2.44497,12380000.0
2007-11-30 13:24:00,2.44523,2.44653,2.4426,2.44589,11250000.0
2007-11-30 13:25:00,2.44554,2.44614,2.44265,2.44614,7500000.0
2007-11-30 13:26:00,2.4478,2.4478,2.44412,2.44594,8250000.0
2007-11-30 13:27:00,2.44646,2.44687,2.44354,2.44461,9750000.0
2007-11-30 13:28:00,2.4454,2.44559,2.44148,2.44417,8130000.0
2007-11-30 13:29:00,2.43986,2.4467,2.43986,2.4467,5250000.0
2007-11-30 13:30:00,2.44656,2.44656,2.43961,2.44595,8250000.0
2007-11-30 13:31:00,2.44327,2.44561,2.44023,2.44023,12250000.0
2007-11-30 13:32:00,2.44292,2.44675,2.44292,2.44625,9000000.0
2007-11-30 13:33:00,2.44466,2.4463,2.44267,2.4463,10250000.0
2007-11-30 13:34:00,2.44316,2.44665,2.44316,2.44538,7880000.0
2007-11-30 13:35:00,2.44612,2.44682,2.44256,2.44466,7500000.0
2007-11-30 13:36:00,2.4425,2.4457,2.4411,2.44516,8010000.0
2007-11-30 13:37:00,2.44401,2.44692,2.44186,2.44186,8630000.0
2007-11-30 13:38:00,2.44689,2.4471,2.4423,2.44581,6880000.0
2007-11-30 13:39:00,2.44576,2.44773,2.44176,2.44715,7130000.0
2007-11-30 13:40:00,2.44509,2.44773,2.44415,2.44471,7500000.0
2007-11-30 13:41:00,2.44839,2.44839,2.44399,2.44737,11000000.0
2007-11-30 13:42:00,2.44638,2.44744,2.44528,2.44744,11250000.0
2007-11-30 13:43:00,2.44553,2.44715,2.44359,2.44397,6750000.0
2007-11-30 13:44:00,2.4448,2.44749,2.44257,2.44654,10250000.0
2007-11-30 13:45:00,2.44477,2.44892,2.44459,2.44459,9630000.0
2007-11-30 13:46:00,2.4473,2.44845,2.44526,2.44829,6500000.0
2007-11-30 13:47:00,2.44665,2.44951,2.44665,2.44739,8750000.0
2007-11-30 13:48:00,2.44916,2.44916,2.44422,2.449,10250000.0
2007-11-30 13:49:00,2.44704,2.44846,2.44537,2.44537,5500000.0
2007-11-30 13:50:00,2.44862,2.44894,2.44496,2.44805,8750000.0
2007-11-30 13:51:00,2.44796,2.44921,2.44538,2.44921,9880000.0
2007-11-30 13:52:00,2.44831,2.44893,2.44538,2.44893,10750000.0
2007-11-30 13:53:00,2.44857,2.44944,2.44217,2.44944,6750000.0
2007-11-30 13:54:00,2.44957,2.44957,2.44597,2.44597,5500000.0
2007-11-30 13:55:00,2.44893,2.4491,2.44695,2.44695,9260000.0
2007-11-30 13:56:00,2.45075,2.4561,2.44732,2.44732,8250000.0
2007-11-30 13:57:00,2.44983,2.44983,2.44579,2.44602,7880000.0
2007-11-30 13:58:00,2.44512,2.44933,2.44448,2.44448,8630000.0
2007-11-30 13:59:00,2.44934,2.44934,2.44638,2.44638,5500000.0
2007-11-30 14:00:00,2.44467,2.4497,2.44467,2.4497,11750000.0
2007-11-30 14:01:00,2.44504,2.44888,2.44473,2.44601,12630000.0
2007-11-30 14:02:00,2.44922,2.45147,2.44769,2.45147,7000000.0
2007-11-30 14:03:00,2.44795,2.45044,2.44535,2.44535,7000000.0
2007-11-30 14:04:00,2.44838,2.44927,2.44267,2.44927,5750000.0
2007-11-30 14:05:00,2.44711,2.44964,2.4463,2.44794,6500000.0
2007-11-30 14:06:00,2.44732,2.44962,2.44347,2.44805,8500000.0
2007-11-30 14:07:00,2.45039,2.45039,2.44488,2.44864,7880000.0
2007-11-30 14:08:00,2.44634,2.44949,2.44164,2.44527,8630000.0
2007-11-30 14:09:00,2.44948,2.4497,2.4455,2.4455,6130000.0
2007-11-30 14:10:00,2.44889,2.44921,2.44252,2.44485,11500000.0
2007-11-30 14:11:00,2.44826,2.44901,2.44588,2.44714,8130000.0
2007-11-30 14:12:00,2.44822,2.44822,2.44416,2.44676,9250000.0
2007-11-30 14:13:00,2.44303,2.44741,2.44303,2.44741,10500000.0
2007-11-30 14:14:00,2.44723,2.44723,2.44306,2.44362,6250000.0
2007-11-30 14:15:00,2.44846,2.44846,2.44252,2.44569,9000000.0
2007-11-30 14:16:00,2.44519,2.44761,2.44477,2.44691,9500000.0
2007-11-30 14:17:00,2.4472,2.44754,2.44344,2.44527,9880000.0
2007-11-30 14:18:00,2.44866,2.44866,2.44289,2.44493,6750000.0
2007-11-30 14:19:00,2.44862,2.44862,2.44122,2.44776,12250000.0
2007-11-30 14:20:00,2.44744,2.4482,2.44217,2.44665,6000000.0
2007-11-30 14:21:00,2.44814,2.44858,2.4436,2.44709,11250000.0
2007-11-30 14:22:00,2.44402,2.44865,2.44402,2.44756,5500000.0
2007-11-30 14:23:00,2.4485,2.44883,2.44396,2.4479,9250000.0
2007-11-30 14:24:00,2.44717,2.44833,2.44426,2.44815,10630000.0
2007-11-30 14:25:00,2.44769,2.44825,2.44477,2.44477,10500000.0
2007-11-30 14:26:00,2.44842,2.44842,2.44127,2.44714,18130000.0
2007-11-30 14:27:00,2.44844,2.44844,2.44508,2.44711,6000000.0
2007-11-30 14:28:00,2.44803,2.44803,2.4435,2.44625,6380000.0
2007-11-30 14:29:00,2.44743,2.4476,2.4434,2.4434,6630000.0
2007-11-30 14:30:00,2.44572,2.44808,2.44501,2.44676,7130000.0
2007-11-30 14:31:00,2.44641,2.44817,2.44456,2.44456,10250000.0
2007-11-30 14:32:00,2.44646,2.44646,2.4411,2.44537,9000000.0
2007-11-30 14:33:00,2.44496,2.44676,2.44323,2.44323,9000000.0
2007-11-30 14:34:00,2.44619,2.44619,2.44018,2.44611,12380000.0
2007-11-30 14:35:00,2.44218,2.44624,2.44218,2.44566,15000000.0
2007-11-30 14:36:00,2.44499,2.44517,2.4416,2.44517,8500000.0
2007-11-30 14:37:00,2.44317,2.44575,2.44166,2.44488,9250000.0
2007-11-30 14:38:00,2.44546,2.44546,2.44235,2.44325,7380000.0
2007-11-30 14:39:00,2.44523,2.44539,2.44035,2.44102,9750000.0
2007-11-30 14:40:00,2.44129,2.4441,2.44033,2.4441,11750000.0
2007-11-30 14:41:00,2.44315,2.44414,2.43928,2.44257,9250000.0
2007-11-30 14:42:00,2.44435,2.44435,2.44044,2.44324,11250000.0
2007-11-30 14:43:00,2.44314,2.44389,2.43698,2.44202,6750000.0
2007-11-30 14:44:00,2.44313,2.44313,2.43873,2.44044,10500000.0
2007-11-30 14:45:00,2.43877,2.44256,2.43753,2.43753,5250000.0
2007-11-30 14:46:00,2.44094,2.44319,2.43932,2.44,9500000.0
2007-11-30 14:47:00,2.44017,2.443,2.4389,2.43983,8250000.0
2007-11-30 14:48:00,2.44417,2.44417,2.43909,2.44262,13630000.0
2007-11-30 14:49:00,2.44369,2.44369,2.43856,2.44039,9500000.0
2007-11-30 14:50:00,2.44365,2.44456,2.43753,2.44272,6250000.0
2007-11-30 14:51:00,2.44054,2.44273,2.44054,2.44273,5500000.0
2007-11-30 14:52:00,2.44209,2.44386,2.43843,2.44386,11750000.0
2007-11-30 14:53:00,2.44335,2.44561,2.44049,2.44049,6750000.0
2007-11-30 14:54:00,2.44416,2.44416,2.44081,2.44119,11000000.0
2007-11-30 14:55:00,2.44227,2.44584,2.44227,2.44494,9880000.0
2007-11-30 14:56:00,2.44498,2.44552,2.44127,2.44127,12000000.0
2007-11-30 14:57:00,2.44547,2.44562,2.44064,2.44358,9380000.0
2007-11-30 14:58:00,2.44229,2.44563,2.44087,2.44563,10130000.0
2007-11-30 14:59:00,2.44572,2.4465,2.44089,2.4465,8260000.0
2007-11-30 15:00:00,2.44392,2.446,2.44253,2.44309,10000000.0
2007-11-30 15:01:00,2.44565,2.44565,2.44215,2.44468,5500000.0
2007-11-30 15:02:00,2.44517,2.44707,2.44139,2.44571,11630000.0
2007-11-30 15:03:00,2.44409,2.44711,2.43974,2.44386,10500000.0
2007-11-30 15:04:00,2.44457,2.44575,2.44146,2.44392,11000000.0
2007-11-30 15:05:00,2.44533,2.44578,2.44045,2.44385,12750000.0
2007-11-30 15:06:00,2.44299,2.4445,2.44099,2.4431,9500000.0
2007-11-30 15:07:00,2.44532,2.44532,2.43935,2.44254,12380000.0
2007-11-30 15:08:00,2.44447,2.44457,2.43963,2.44051,7130000.0
2007-11-30 15:09:00,2.443,2.44461,2.44174,2.44446,11500000.0
2007-11-30 15:10:00,2.44291,2.44396,2.44049,2.44193,7750000.0
2007-11-30 15:11:00,2.43978,2.44484,2.43978,2.4434,7500000.0
2007-11-30 15:12:00,2.44375,2.44375,2.4398,2.44133,5500000.0
2007-11-30 15:13:00,2.44356,2.44356,2.44104,2.44205,12000000.0
2007-11-30 15:14:00,2.44363,2.44363,2.43823,2.44276,13250000.0
2007-11-30 15:15:00,2.44333,2.44333,2.43675,2.44155,6750000.0
2007-11-30 15:16:00,2.44336,2.44336,2.4409,2.44296,11500000.0
2007-11-30 15:17:00,2.44257,2.44269,2.43943,2.43966,6630000.0
2007-11-30 15:18:00,2.43892,2.44255,2.43847,2.44216,10000000.0
2007-11-30 15:19:00,2.44154,2.44183,2.43611,2.43611,10750000.0
2007-11-30 15:20:00,2.44083,2.44145,2.4387,2.44109,9750000.0
2007-11-30 15:21:00,2.43868,2.44145,2.4373,2.44092,7000000.0
2007-11-30 15:22:00,2.44092,2.44231,2.43626,2.44198,11250000.0
2007-11-30 15:23:00,2.44192,2.44192,2.43674,2.44096,9250000.0
2007-11-30 15:24:00,2.43724,2.44007,2.43412,2.43897,6500000.0
2007-11-30 15:25:00,2.43974,2.44024,2.43595,2.44024,8380000.0
2007-11-30 15:26:00,2.4392,2.44158,2.43519,2.44088,6250000.0
2007-11-30 15:27:00,2.43905,2.44108,2.43551,2.43852,7750000.0
2007-11-30 15:28:00,2.44033,2.44033,2.43652,2.4394,6250000.0
2007-11-30 15:29:00,2.43846,2.44045,2.43578,2.44045,6750000.0
2007-11-30 15:30:00,2.4372,2.44046,2.43562,2.43813,9380000.0
2007-11-30 15:31:00,2.44018,2.44041,2.43489,2.43862,11000000.0
2007-11-30 15:32:00,2.43946,2.44039,2.43628,2.44039,8500000.0
2007-11-30 15:33:00,2.44196,2.44256,2.43542,2.44171,12750000.0
2007-11-30 15:34:00,2.43898,2.44178,2.4371,2.44037,6000000.0
2007-11-30 15:35:00,2.43894,2.44264,2.43869,2.44264,11250000.0
2007-11-30 15:36:00,2.44125,2.44236,2.43724,2.44142,7500000.0
2007-11-30 15:37:00,2.4388,2.44159,2.43848,2.44159,9250000.0
2007-11-30 15:38:00,2.43744,2.44139,2.43533,2.43923,9500000.0
2007-11-30 15:39:00,2.44139,2.44171,2.43559,2.43775,7750000.0
2007-11-30 15:40:00,2.44055,2.44125,2.43703,2.44041,7000000.0
2007-11-30 15:41:00,2.44004,2.44107,2.43713,2.43981,9500000.0
2007-11-30 15:42:00,2.43934,2.43968,2.43428,2.435,6000000.0
2007-11-30 15:43:00,2.43861,2.43944,2.43436,2.43764,11500000.0
2007-11-30 15:44:00,2.43841,2.4391,2.4363,2.43724,6250000.0
2007-11-30 15:45:00,2.43746,2.4388,2.43487,2.4388,7500000.0
2007-11-30 15:46:00,2.43749,2.43783,2.43427,2.43514,8250000.0
2007-11-30 15:47:00,2.43737,2.43957,2.43582,2.43957,7630000.0
2007-11-30 15:48:00,2.4372,2.43989,2.43425,2.43425,6250000.0
2007-11-30 15:49:00,2.4409,2.44228,2.43297,2.44228,7880000.0
2007-11-30 15:50:00,2.43693,2.44091,2.43616,2.44091,9500000.0
2007-11-30 15:51:00,2.44133,2.45359,2.43792,2.44378,7250000.0
2007-11-30 15:52:00,2.44021,2.441,2.43875,2.441,8250000.0
2007-11-30 15:53:00,2.43458,2.44184,2.43457,2.44184,11000000.0
2007-11-30 15:54:00,2.44003,2.4411,2.43611,2.44037,6250000.0
2007-11-30 15:55:00,2.44106,2.44159,2.43716,2.44134,6500000.0
2007-11-30 15:56:00,2.44225,2.44225,2.43688,2.44113,5500000.0
2007-11-30 15:57:00,2.44092,2.44229,2.43827,2.44201,10000000.0
2007-11-30 15:58:00,2.44076,2.44132,2.43715,2.44132,6750000.0
2007-11-30 15:59:00,2.44176,2.4424,2.43986,2.43986,11880000.0
2007-11-30 16:00:00,2.44242,2.44242,2.43934,2.43988,9000000.0
2007-11-30 16:01:00,2.44221,2.4442,2.43908,2.44187,6500000.0
2007-11-30 16:02:00,2.4424,2.4429,2.43791,2.43993,15000000.0
2007-11-30 16:03:00,2.44287,2.4431,2.43753,2.44283,7130000.0
2007-11-30 16:04:00,2.44269,2.44269,2.43911,2.44136,8750000.0
2007-11-30 16:05:00,2.44264,2.44264,2.44047,2.4422,6750000.0
2007-11-30 16:06:00,2.44012,2.44207,2.43715,2.43882,7000000.0
2007-11-30 16:07:00,2.4434,2.44349,2.44011,2.44302,9500000.0
2007-11-30 16:08:00,2.44119,2.44369,2.43919,2.44081,15630000.0
2007-11-30 16:09:00,2.44264,2.44383,2.43631,2.43985,10630000.0
2007-11-30 16:10:00,2.44265,2.44419,2.4385,2.44419,10000000.0
2007-11-30 16:11:00,2.44402,2.44402,2.44282,2.44329,7500000.0
2007-11-30 16:12:00,2.4435,2.44352,2.44081,2.4414,8750000.0
2007-11-30 16:13:00,2.44317,2.44317,2.43905,2.44295,7750000.0
2007-11-30 16:14:00,2.44228,2.44375,2.44113,2.44375,10000000.0
2007-11-30 16:15:00,2.4403,2.44402,2.43958,2.43998,8750000.0
2007-11-30 16:16:00,2.44239,2.44239,2.43856,2.44224,8630000.0
2007-11-30 16:17:00,2.44244,2.44304,2.43984,2.44259,15250000.0
2007-11-30 16:18:00,2.44303,2.44334,2.43551,2.44195,5500000.0
2007-11-30 16:19:00,2.44234,2.44284,2.43935,2.44041,9000000.0
2007-11-30 16:20:00,2.44125,2.4439,2.43915,2.4439,10630000.0
2007-11-30 16:21:00,2.44212,2.44303,2.44064,2.44064,6130000.0
2007-11-30 16:22:00,2.44059,2.44229,2.43845,2.4416,7750000.0
2007-11-30 16:23:00,2.4418,2.44301,2.43699,2.44301,5500000.0
2007-11-30 16:24:00,2.44114,2.44334,2.43689,2.44334,5500000.0
2007-11-30 16:25:00,2.44315,2.44315,2.43698,2.44048,6130000.0
2007-11-30 16:26:00,2.44024,2.44242,2.44024,2.44203,10750000.0
2007-11-30 16:27:00,2.44309,2.44309,2.43839,2.44015,13380000.0
2007-11-30 16:28:00,2.44305,2.44305,2.43923,2.44263,9130000.0
2007-11-30 16:29:00,2.44098,2.44243,2.43868,2.44243,6000000.0
2007-11-30 16:30:00,2.44227,2.44353,2.43948,2.44353,8000000.0
2007-11-30 16:31:00,2.4427,2.44328,2.43974,2.43974,6250000.0
2007-11-30 16:32:00,2.44115,2.44311,2.43915,2.44215,9500000.0
2007-11-30 16:33:00,2.44403,2.44435,2.43907,2.44075,9500000.0
2007-11-30 16:34:00,2.44036,2.44382,2.43866,2.44382,13500000.0
2007-11-30 16:35:00,2.44418,2.4446,2.43619,2.43969,14500000.0
2007-11-30 16:36:00,2.44069,2.44326,2.43732,2.44009,9880000.0
2007-11-30 16:37:00,2.44351,2.44351,2.44095,2.44292,5630000.0
2007-11-30 16:38:00,2.44125,2.44333,2.43716,2.44333,17250000.0
2007-11-30 16:39:00,2.44028,2.44276,2.43767,2.44179,6750000.0
2007-11-30 16:40:00,2.44374,2.44443,2.44007,2.44277,8750000.0
2007-11-30 16:41:00,2.44142,2.44456,2.44052,2.44155,6750000.0
2007-11-30 16:42:00,2.444,2.444,2.43843,2.44016,8500000.0
2007-11-30 16:43:00,2.44331,2.44383,2.43977,2.44138,10500000.0
2007-11-30 16:44:00,2.44279,2.4447,2.43981,2.44427,9880000.0
2007-11-30 16:45:00,2.44117,2.4435,2.44069,2.44267,7750000.0
2007-11-30 16:46:00,2.44266,2.444,2.43948,2.44271,7000000.0
2007-11-30 16:47:00,2.44208,2.44345,2.43901,2.44331,16380000.0
2007-11-30 16:48:00,2.44323,2.4433,2.43909,2.4433,5880000.0
2007-11-30 16:49:00,2.44252,2.44431,2.43929,2.44273,10250000.0
2007-11-30 16:50:00,2.4415,2.44302,2.44012,2.44117,6750000.0
2007-11-30 16:51:00,2.44185,2.44307,2.43914,2.44064,9000000.0
2007-11-30 16:52:00,2.44249,2.44382,2.44015,2.44381,9130000.0
2007-11-30 16:53:00,2.44444,2.44444,2.43805,2.44396,16130000.0
2007-11-30 16:54:00,2.44224,2.44395,2.44224,2.44389,7250000.0
2007-11-30 16:55:00,2.44455,2.44455,2.44058,2.44127,10250000.0
2007-11-30 16:56:00,2.44347,2.44485,2.44133,2.44455,14000000.0
2007-11-30 16:57:00,2.44483,2.44483,2.4431,2.44378,7250000.0
2007-11-30 16:58:00,2.44332,2.44438,2.4383,2.44381,10380000.0
2007-11-30 16:59:00,2.44421,2.44431,2.44099,2.44178,11500000.0
2007-11-30 17:00:00,2.44365,2.44396,2.44156,2.44226,7130000.0
2007-11-30 17:01:00,2.44284,2.444,2.44022,2.44051,8250000.0
2007-11-30 17:02:00,2.44412,2.44412,2.43973,2.44411,7130000.0
2007-11-30 17:03:00,2.44224,2.44442,2.43978,2.44055,10380000.0
2007-11-30 17:04:00,2.44502,2.44502,2.44106,2.44476,10750000.0
2007-11-30 17:05:00,2.44597,2.44597,2.44108,2.44479,8500000.0
2007-11-30 17:06:00,2.44408,2.44604,2.44171,2.44604,7880000.0
2007-11-30 17:07:00,2.44635,2.44656,2.44239,2.44651,7250000.0
2007-11-30 17:08:00,2.44495,2.4462,2.44208,2.44208,8750000.0
2007-11-30 17:09:00,2.44577,2.44736,2.44234,2.44503,7500000.0
2007-11-30 17:10:00,2.44447,2.44758,2.44047,2.44496,17000000.0
2007-11-30 17:11:00,2.44647,2.44781,2.44406,2.44664,6000000.0
2007-11-30 17:12:00,2.44847,2.44847,2.4429,2.4446,7000000.0
2007-11-30 17:13:00,2.4464,2.44751,2.4434,2.44751,8500000.0
2007-11-30 17:14:00,2.44644,2.44848,2.44034,2.44848,9250000.0
2007-11-30 17:15:00,2.44614,2.44946,2.44255,2.44946,7750000.0
2007-11-30 17:16:00,2.44776,2.4507,2.44377,2.4507,11250000.0
2007-11-30 17:17:00,2.44805,2.44993,2.44615,2.4476,10000000.0
2007-11-30 17:18:00,2.4459,2.44817,2.44586,2.44735,5500000.0
2007-11-30 17:19:00,2.4461,2.45181,2.44544,2.45181,9750000.0
2007-11-30 17:20:00,2.45143,2.45224,2.44824,2.45025,5500000.0
2007-11-30 17:21:00,2.45244,2.45244,2.44742,2.44931,10500000.0
2007-11-30 17:22:00,2.45111,2.45181,2.44782,2.45181,12260000.0
2007-11-30 17:23:00,2.45085,2.45175,2.44784,2.44784,11250000.0
2007-11-30 17:24:00,2.44712,2.45077,2.44712,2.45055,9750000.0
2007-11-30 17:25:00,2.45173,2.45173,2.44432,2.45041,8250000.0
2007-11-30 17:26:00,2.44982,2.45174,2.44493,2.45174,10380000.0
2007-11-30 17:27:00,2.44948,2.45088,2.44753,2.45021,7000000.0
2007-11-30 17:28:00,2.44669,2.45035,2.44472,2.44828,7000000.0
2007-11-30 17:29:00,2.44295,2.44994,2.44234,2.44669,8130000.0
2007-11-30 17:30:00,2.44609,2.44954,2.44609,2.44863,7000000.0
2007-11-30 17:31:00,2.4495,2.45048,2.44549,2.44569,9500000.0
2007-11-30 17:32:00,2.44969,2.4507,2.44279,2.44958,7630000.0
2007-11-30 17:33:00,2.44908,2.44997,2.44757,2.44992,5250000.0
2007-11-30 17:34:00,2.4474,2.44861,2.44502,2.4483,9000000.0
2007-11-30 17:35:00,2.44706,2.44899,2.4451,2.44865,6630000.0
2007-11-30 17:36:00,2.45012,2.45037,2.44759,2.44944,6000000.0
2007-11-30 17:37:00,2.45024,2.45345,2.44876,2.4534,7000000.0
2007-11-30 17:38:00,2.45005,2.45338,2.44842,2.45279,9010000.0
2007-11-30 17:39:00,2.45042,2.45202,2.4465,2.45168,9000000.0
2007-11-30 17:40:00,2.45154,2.45436,2.44876,2.45376,7000000.0
2007-11-30 17:41:00,2.45175,2.45354,2.44844,2.44987,7750000.0
2007-11-30 17:42:00,2.45279,2.45385,2.44974,2.45344,9500000.0
2007-11-30 17:43:00,2.4529,2.45371,2.45126,2.45126,5750000.0
2007-11-30 17:44:00,2.45201,2.45276,2.4466,2.45224,12500000.0
2007-11-30 17:45:00,2.45307,2.45307,2.44942,2.45247,10010000.0
2007-11-30 17:46:00,2.45086,2.45363,2.44993,2.45263,7760000.0
2007-11-30 17:47:00,2.4548,2.45534,2.44907,2.45398,7000000.0
2007-11-30 17:48:00,2.45109,2.45565,2.45109,2.45514,11500000.0
2007-11-30 17:49:00,2.45565,2.45565,2.45206,2.45422,6750000.0
2007-11-30 17:50:00,2.45228,2.45383,2.44993,2.44993,10500000.0
2007-11-30 17:51:00,2.45305,2.45495,2.45044,2.45137,6500000.0
2007-11-30 17:52:00,2.45403,2.45438,2.44893,2.45259,9500000.0
2007-11-30 17:53:00,2.45094,2.45256,2.44639,2.45179,5500000.0
2007-11-30 17:54:00,2.45378,2.45482,2.44811,2.4537,10630000.0
2007-11-30 17:55:00,2.45245,2.45426,2.45102,2.45345,8500000.0
2007-11-30 17:56:00,2.45402,2.45402,2.44795,2.45281,11000000.0
2007-11-30 17:57:00,2.45326,2.45599,2.45092,2.45599,12000000.0
2007-11-30 17:58:00,2.45496,2.45735,2.45482,2.45688,10380000.0
2007-11-30 17:59:00,2.45425,2.45695,2.45346,2.45468,8250000.0
2007-11-30 18:00:00,2.45673,2.45808,2.45543,2.45543,8750000.0
2007-11-30 18:01:00,2.45596,2.45596,2.44857,2.45358,8010000.0
2007-11-30 18:02:00,2.45673,2.45691,2.45378,2.45655,12000000.0
2007-11-30 18:03:00,2.45618,2.45618,2.45135,2.45551,10130000.0
2007-11-30 18:04:00,2.45308,2.45485,2.44117,2.4536,13750000.0
2007-11-30 18:05:00,2.45679,2.45679,2.45333,2.45493,10750000.0
2007-11-30 18:06:00,2.45664,2.45728,2.45298,2.45589,7500000.0
2007-11-30 18:07:00,2.45553,2.45553,2.4522,2.45485,8130000.0
2007-11-30 18:08:00,2.45529,2.45529,2.45084,2.45313,11130000.0
2007-11-30 18:09:00,2.45616,2.45616,2.44952,2.45304,6500000.0
2007-11-30 18:10:00,2.45615,2.45615,2.453,2.45496,8250000.0
2007-11-30 18:11:00,2.45613,2.45613,2.45319,2.45434,7750000.0
2007-11-30 18:12:00,2.4532,2.45568,2.4532,2.45544,5250000.0
2007-11-30 18:13:00,2.45465,2.45547,2.45294,2.4536,11750000.0
2007-11-30 18:14:00,2.45537,2.45717,2.45147,2.45635,8750000.0
2007-11-30 18:15:00,2.45759,2.45759,2.45411,2.45583,9250000.0
2007-11-30 18:16:00,2.45516,2.45638,2.45207,2.45638,6750000.0
2007-11-30 18:17:00,2.45495,2.45591,2.45241,2.45516,11750000.0
2007-11-30 18:18:00,2.45503,2.45503,2.45127,2.45426,5500000.0
2007-11-30 18:19:00,2.45554,2.45554,2.44922,2.45319,13760000.0
2007-11-30 18:20:00,2.45378,2.45395,2.449,2.45395,10000000.0
2007-11-30 18:21:00,2.45344,2.45407,2.45032,2.45237,10750000.0
2007-11-30 18:22:00,2.45339,2.45461,2.45059,2.45245,7630000.0
2007-11-30 18:23:00,2.45479,2.45515,2.45147,2.45147,8500000.0
2007-11-30 18:24:00,2.45262,2.45414,2.44913,2.45414,10010000.0
2007-11-30 18:25:00,2.45154,2.45455,2.45154,2.45352,8500000.0
2007-11-30 18:26:00,2.45337,2.45501,2.4505,2.45453,6500000.0
2007-11-30 18:27:00,2.45578,2.45578,2.45151,2.45524,6250000.0
2007-11-30 18:28:00,2.45372,2.45431,2.45167,2.45431,8630000.0
2007-11-30 18:29:00,2.45207,2.45611,2.45207,2.45354,6250000.0
2007-11-30 18:30:00,2.45372,2.45421,2.45019,2.45421,15500000.0
2007-11-30 18:31:00,2.45423,2.45554,2.45114,2.45554,10500000.0
2007-11-30 18:32:00,2.45215,2.45399,2.44915,2.44915,5500000.0
2007-11-30 18:33:00,2.45241,2.45496,2.44839,2.45116,10750000.0
2007-11-30 18:34:00,2.45448,2.45527,2.45157,2.45161,10750000.0
2007-11-30 18:35:00,2.45486,2.45486,2.45082,2.45388,13130000.0
2007-11-30 18:36:00,2.45153,2.45465,2.44944,2.45386,5250000.0
2007-11-30 18:37:00,2.45237,2.45476,2.45066,2.45428,12500000.0
2007-11-30 18:38:00,2.45575,2.45575,2.4525,2.45503,11260000.0
2007-11-30 18:39:00,2.45281,2.45643,2.45281,2.45567,10500000.0
2007-11-30 18:40:00,2.45496,2.45614,2.45114,2.45607,10000000.0
2007-11-30 18:41:00,2.45691,2.45691,2.45151,2.45661,7000000.0
2007-11-30 18:42:00,2.45502,2.45894,2.45207,2.45738,8750000.0
2007-11-30 18:43:00,2.45498,2.45667,2.45072,2.45621,8130000.0
2007-11-30 18:44:00,2.45727,2.45756,2.45282,2.45722,8500000.0
2007-11-30 18:45:00,2.45645,2.45671,2.45175,2.45465,7750000.0
2007-11-30 18:46:00,2.45387,2.45572,2.45214,2.45419,5880000.0
2007-11-30 18:47:00,2.45624,2.45647,2.45448,2.45554,5880000.0
2007-11-30 18:48:00,2.45737,2.45762,2.44982,2.45582,13750000.0
2007-11-30 18:49:00,2.45558,2.45558,2.44964,2.45354,8760000.0
2007-11-30 18:50:00,2.45546,2.45601,2.4537,2.45545,6250000.0
2007-11-30 18:51:00,2.45003,2.45489,2.45003,2.45478,11250000.0
2007-11-30 18:52:00,2.45479,2.4562,2.45314,2.45469,12500000.0
2007-11-30 18:53:00,2.4518,2.45622,2.45156,2.45546,8500000.0
2007-11-30 18:54:00,2.45415,2.45536,2.45163,2.45367,7250000.0
2007-11-30 18:55:00,2.45376,2.45633,2.45279,2.45447,5380000.0
2007-11-30 18:56:00,2.45094,2.45475,2.45089,2.4534,13000000.0
2007-11-30 18:57:00,2.45166,2.45538,2.45027,2.45482,10630000.0
2007-11-30 18:58:00,2.45647,2.45647,2.45146,2.45504,7380000.0
2007-11-30 18:59:00,2.45599,2.45651,2.45121,2.45651,8000000.0
2007-11-30 19:00:00,2.45425,2.45612,2.45173,2.45612,7880000.0
2007-11-30 19:01:00,2.45526,2.45526,2.4516,2.45259,5880000.0
2007-11-30 19:02:00,2.45506,2.45567,2.45215,2.45482,6750000.0
2007-11-30 19:03:00,2.4536,2.45574,2.45324,2.45574,6500000.0
2007-11-30 19:04:00,2.4539,2.45622,2.44975,2.45419,10130000.0
2007-11-30 19:05:00,2.45294,2.45608,2.45294,2.45481,6250000.0
2007-11-30 19:06:00,2.45549,2.45588,2.45064,2.45588,9000000.0
2007-11-30 19:07:00,2.45674,2.4571,2.45087,2.45302,8000000.0
2007-11-30 19:08:00,2.45514,2.45584,2.45131,2.45584,5130000.0
2007-11-30 19:09:00,2.45502,2.45599,2.45347,2.45566,5750000.0
2007-11-30 19:10:00,2.45589,2.45589,2.4524,2.45336,9130000.0
2007-11-30 19:11:00,2.45113,2.45661,2.45067,2.45607,6750000.0
2007-11-30 19:12:00,2.45281,2.45609,2.45141,2.45609,7380000.0
2007-11-30 19:13:00,2.45241,2.45699,2.45231,2.45412,8880000.0
2007-11-30 19:14:00,2.45576,2.4562,2.45232,2.4562,8510000.0
2007-11-30 19:15:00,2.45131,2.45632,2.44983,2.45559,7750000.0
2007-11-30 19:16:00,2.45593,2.45619,2.45223,2.45369,7250000.0
2007-11-30 19:17:00,2.45601,2.45601,2.44922,2.45389,7250000.0
2007-11-30 19:18:00,2.45322,2.45598,2.45258,2.45258,9380000.0
2007-11-30 19:19:00,2.45459,2.45591,2.45357,2.45357,8000000.0
2007-11-30 19:20:00,2.45083,2.45511,2.45083,2.45465,7380000.0
2007-11-30 19:21:00,2.45458,2.45559,2.45358,2.45459,6500000.0
2007-11-30 19:22:00,2.4534,2.45499,2.45139,2.45492,8500000.0
2007-11-30 19:23:00,2.45477,2.4548,2.45209,2.45209,6500000.0
2007-11-30 19:24:00,2.45139,2.45568,2.45139,2.45568,10750000.0
2007-11-30 19:25:00,2.45378,2.45647,2.45151,2.45345,6250000.0
2007-11-30 19:26:00,2.45081,2.45655,2.45081,2.45512,13000000.0
2007-11-30 19:27:00,2.454,2.45515,2.45021,2.45319,7630000.0
2007-11-30 19:28:00,2.45418,2.45553,2.45203,2.45502,8750000.0
2007-11-30 19:29:00,2.45538,2.45616,2.45217,2.45569,11630000.0
2007-11-30 19:30:00,2.45566,2.45618,2.45059,2.45414,9500000.0
2007-11-30 19:31:00,2.45337,2.45539,2.44901,2.44901,6250000.0
2007-11-30 19:32:00,2.45531,2.45531,2.45183,2.45335,6880000.0
2007-11-30 19:33:00,2.45238,2.45631,2.45133,2.45587,12380000.0
2007-11-30 19:34:00,2.45655,2.45655,2.449,2.4534,7750000.0
2007-11-30 19:35:00,2.45535,2.45535,2.45222,2.45516,5750000.0
2007-11-30 19:36:00,2.45376,2.45581,2.45131,2.45542,11630000.0
2007-11-30 19:37:00,2.45262,2.45602,2.45137,2.45497,10750000.0
2007-11-30 19:38:00,2.45381,2.45674,2.452,2.45674,6630000.0
2007-11-30 19:39:00,2.45527,2.45527,2.45258,2.45496,11380000.0
2007-11-30 19:40:00,2.4521,2.45666,2.4521,2.45666,7250000.0
2007-11-30 19:41:00,2.45366,2.4549,2.44727,2.44742,13380000.0
2007-11-30 19:42:00,2.45365,2.454,2.45088,2.45088,9130000.0
2007-11-30 19:43:00,2.4493,2.45213,2.44703,2.45212,10750000.0
2007-11-30 19:44:00,2.4544,2.45544,2.44814,2.45292,10750000.0
2007-11-30 19:45:00,2.45538,2.45538,2.44781,2.44971,6250000.0
2007-11-30 19:46:00,2.45247,2.45492,2.4508,2.45168,10750000.0
2007-11-30 19:47:00,2.45374,2.45374,2.45019,2.45259,8250000.0
2007-11-30 19:48:00,2.4532,2.45451,2.44965,2.4532,7750000.0
2007-11-30 19:49:00,2.45323,2.45494,2.45047,2.45047,8250000.0
2007-11-30 19:50:00,2.45443,2.45548,2.45193,2.45548,5630000.0
2007-11-30 19:51:00,2.45444,2.45503,2.45216,2.4545,5250000.0
2007-11-30 19:52:00,2.45494,2.45556,2.44967,2.44967,6500000.0
2007-11-30 19:53:00,2.4511,2.4564,2.44953,2.4564,5500000.0
2007-11-30 19:54:00,2.45464,2.45523,2.45233,2.45464,11500000.0
2007-11-30 19:55:00,2.45423,2.45465,2.45112,2.45465,9250000.0
2007-11-30 19:56:00,2.4545,2.45565,2.45086,2.45499,9000000.0
2007-11-30 19:57:00,2.45461,2.45508,2.44918,2.45363,8250000.0
2007-11-30 19:58:00,2.45559,2.45559,2.45038,2.45097,6500000.0
2007-11-30 19:59:00,2.45534,2.45534,2.44632,2.45209,5130000.0
2007-11-30 20:00:00,2.45256,2.45539,2.44836,2.44836,11000000.0
2007-11-30 20:01:00,2.4501,2.45493,2.4501,2.45223,7130000.0
2007-11-30 20:02:00,2.45513,2.45583,2.44898,2.45431,11000000.0
2007-11-30 20:03:00,2.45457,2.45585,2.45184,2.45296,13500000.0
2007-11-30 20:04:00,2.45439,2.45652,2.45122,2.45518,8750000.0
2007-11-30 20:05:00,2.45622,2.45683,2.45568,2.45568,10500000.0
2007-11-30 20:06:00,2.4543,2.45539,2.44921,2.45397,11500000.0
2007-11-30 20:07:00,2.45477,2.45583,2.45251,2.45574,7000000.0
2007-11-30 20:08:00,2.45675,2.45675,2.454,2.45436,10000000.0
2007-11-30 20:09:00,2.45717,2.45735,2.45069,2.45525,11750000.0
2007-11-30 20:10:00,2.4527,2.45679,2.45119,2.45134,8250000.0
2007-11-30 20:11:00,2.45613,2.45674,2.45277,2.45674,7000000.0
2007-11-30 20:12:00,2.4558,2.45628,2.45093,2.45545,8500000.0
2007-11-30 20:13:00,2.45608,2.4568,2.45191,2.45331,8500000.0
2007-11-30 20:14:00,2.45568,2.45604,2.45305,2.45305,6750000.0
2007-11-30 20:15:00,2.45763,2.45763,2.45374,2.45657,6500000.0
2007-11-30 20:16:00,2.45369,2.45671,2.45232,2.45671,7500000.0
2007-11-30 20:17:00,2.45767,2.45767,2.4538,2.4538,7250000.0
2007-11-30 20:18:00,2.45694,2.45694,2.45155,2.45468,9750000.0
2007-11-30 20:19:00,2.45669,2.4574,2.45314,2.45314,10500000.0
2007-11-30 20:20:00,2.45682,2.45749,2.45367,2.45408,5250000.0
2007-11-30 20:21:00,2.45541,2.45677,2.45003,2.45593,6630000.0
2007-11-30 20:22:00,2.45397,2.45703,2.45308,2.45703,9000000.0
2007-11-30 20:23:00,2.45135,2.4571,2.45135,2.45463,7250000.0
2007-11-30 20:24:00,2.45739,2.45739,2.45372,2.45372,6880000.0
2007-11-30 20:25:00,2.45304,2.45674,2.45299,2.45299,7750000.0
2007-11-30 20:26:00,2.45345,2.45792,2.45345,2.4574,8000000.0
2007-11-30 20:27:00,2.4531,2.45633,2.45167,2.45379,10130000.0
2007-11-30 20:28:00,2.45694,2.45694,2.45275,2.45645,13000000.0
2007-11-30 20:29:00,2.45603,2.45672,2.45073,2.45672,7500000.0
2007-11-30 20:30:00,2.45469,2.4567,2.45364,2.4567,9250000.0
2007-11-30 20:31:00,2.45249,2.45656,2.45023,2.45656,14260000.0
2007-11-30 20:32:00,2.45689,2.45689,2.45141,2.45653,14750000.0
2007-11-30 20:33:00,2.45419,2.45637,2.45231,2.45439,9000000.0
2007-11-30 20:34:00,2.45348,2.45684,2.45189,2.45667,9000000.0
2007-11-30 20:35:00,2.45339,2.45752,2.45335,2.45629,9750000.0
2007-11-30 20:36:00,2.45625,2.45645,2.4534,2.45611,11250000.0
2007-11-30 20:37:00,2.45532,2.456,2.45136,2.456,12750000.0
2007-11-30 20:38:00,2.45628,2.45628,2.4527,2.4527,7630000.0
2007-11-30 20:39:00,2.45634,2.45685,2.4512,2.4512,8000000.0
2007-11-30 20:40:00,2.45314,2.45642,2.45314,2.45339,6000000.0
2007-11-30 20:41:00,2.4565,2.4565,2.45298,2.45572,11500000.0
2007-11-30 20:42:00,2.45519,2.45581,2.4498,2.45581,10130000.0
2007-11-30 20:43:00,2.45554,2.45554,2.44913,2.45156,6500000.0
2007-11-30 20:44:00,2.45561,2.45652,2.45078,2.45634,6880000.0
2007-11-30 20:45:00,2.45418,2.45635,2.45382,2.45635,6250000.0
2007-11-30 20:46:00,2.45098,2.45661,2.45098,2.45644,10130000.0
2007-11-30 20:47:00,2.45617,2.45665,2.45371,2.45411,7000000.0
2007-11-30 20:48:00,2.45695,2.45695,2.4544,2.45623,7880000.0
2007-11-30 20:49:00,2.45601,2.45718,2.4521,2.45606,8500000.0
2007-11-30 20:50:00,2.45609,2.458,2.45538,2.458,8500000.0
2007-11-30 20:51:00,2.45666,2.45695,2.454,2.45694,8380000.0
2007-11-30 20:52:00,2.4543,2.45618,2.45341,2.45341,11000000.0
2007-11-30 20:53:00,2.4567,2.45796,2.45391,2.45391,8880000.0
2007-11-30 20:54:00,2.45499,2.45813,2.45218,2.45813,15000000.0
2007-11-30 20:55:00,2.45693,2.45786,2.45165,2.45655,11250000.0
2007-11-30 20:56:00,2.45811,2.45901,2.45331,2.45715,10250000.0
2007-11-30 20:57:00,2.4563,2.45786,2.45536,2.45758,7500000.0
2007-11-30 20:58:00,2.45671,2.45753,2.4538,2.45746,5500000.0
2007-11-30 20:59:00,2.45555,2.45818,2.45497,2.45772,5250000.0
2007-11-30 21:00:00,2.45763,2.45901,2.45563,2.45901,6880000.0
2007-11-30 21:01:00,2.45894,2.45923,2.45211,2.45923,7750000.0
2007-11-30 21:02:00,2.45834,2.45911,2.45631,2.45891,12500000.0
2007-11-30 21:03:00,2.45594,2.46054,2.45455,2.45985,6880000.0
2007-11-30 21:04:00,2.46132,2.46132,2.45515,2.46011,12500000.0
2007-11-30 21:05:00,2.45907,2.46023,2.45839,2.45965,9880000.0
2007-11-30 21:06:00,2.4573,2.45856,2.45377,2.45856,8880000.0
2007-11-30 21:07:00,2.45934,2.45951,2.45522,2.45951,6250000.0
2007-11-30 21:08:00,2.45643,2.45865,2.45381,2.45646,7000000.0
2007-11-30 21:09:00,2.45184,2.4582,2.45184,2.45684,6510000.0
2007-11-30 21:10:00,2.4578,2.45845,2.45469,2.45777,7750000.0
2007-11-30 21:11:00,2.45505,2.45939,2.45371,2.45826,8500000.0
2007-11-30 21:12:00,2.45998,2.45998,2.45584,2.459,8250000.0
2007-11-30 21:13:00,2.4599,2.4599,2.45392,2.45574,9750000.0
2007-11-30 21:14:00,2.45842,2.45995,2.45503,2.45846,8750000.0
2007-11-30 21:15:00,2.45697,2.45866,2.45405,2.45405,6250000.0
2007-11-30 21:16:00,2.45861,2.45936,2.4558,2.45893,9250000.0
2007-11-30 21:17:00,2.45699,2.46,2.45538,2.45758,8250000.0
2007-11-30 21:18:00,2.45851,2.45907,2.45315,2.45861,7250000.0
2007-11-30 21:19:00,2.45972,2.45972,2.45364,2.45476,7250000.0
2007-11-30 21:20:00,2.45785,2.46003,2.45259,2.45685,6000000.0
2007-11-30 21:21:00,2.46051,2.46122,2.45877,2.46061,8750000.0
2007-11-30 21:22:00,2.45998,2.46054,2.45102,2.45828,8250000.0
2007-11-30 21:23:00,2.45763,2.45881,2.45467,2.45881,6000000.0
2007-11-30 21:24:00,2.45475,2.45986,2.45475,2.45538,10250000.0
2007-11-30 21:25:00,2.45587,2.4599,2.45587,2.4599,8500000.0
2007-11-30 21:26:00,2.45747,2.4592,2.45496,2.45496,6500000.0
2007-11-30 21:27:00,2.45952,2.46064,2.45543,2.45712,9130000.0
2007-11-30 21:28:00,2.4588,2.46006,2.45502,2.45658,6380000.0
2007-11-30 21:29:00,2.46079,2.46109,2.45755,2.45755,6500000.0
2007-11-30 21:30:00,2.4583,2.46003,2.4583,2.46003,8880000.0
2007-11-30 21:31:00,2.45862,2.4614,2.45581,2.4614,5880000.0
2007-11-30 21:32:00,2.46074,2.46082,2.45568,2.46082,8500000.0
2007-11-30 21:33:00,2.45956,2.45998,2.45632,2.45632,9000000.0
2007-11-30 21:34:00,2.45972,2.46114,2.45684,2.46073,8000000.0
2007-11-30 21:35:00,2.46083,2.46221,2.45499,2.45928,8500000.0
2007-11-30 21:36:00,2.46083,2.46085,2.45469,2.45939,8380000.0
2007-11-30 21:37:00,2.45755,2.4597,2.45488,2.45916,13380000.0
2007-11-30 21:38:00,2.46022,2.46022,2.45571,2.45694,10750000.0
2007-11-30 21:39:00,2.45877,2.46149,2.45643,2.46032,5750000.0
2007-11-30 21:40:00,2.46089,2.46146,2.4563,2.46046,8880000.0
2007-11-30 21:41:00,2.4602,2.46024,2.45697,2.45697,5250000.0
2007-11-30 21:42:00,2.46127,2.46167,2.45591,2.46007,6250000.0
2007-11-30 21:43:00,2.46007,2.46098,2.45358,2.46098,6500000.0
2007-11-30 21:44:00,2.4606,2.46103,2.45425,2.45425,7000000.0
2007-11-30 21:45:00,2.45972,2.45972,2.45452,2.45452,11260000.0
2007-11-30 21:46:00,2.45635,2.45934,2.45635,2.45817,7750000.0
2007-11-30 21:47:00,2.46017,2.46017,2.45696,2.4596,9000000.0
2007-11-30 21:48:00,2.46062,2.46143,2.45848,2.45848,10000000.0
2007-11-30 21:49:00,2.46106,2.46106,2.4572,2.4572,4380000.0
2007-11-30 21:50:00,2.45828,2.46082,2.45828,2.46082,5750000.0
2007-11-30 21:51:00,2.4592,2.46175,2.45862,2.45865,6750000.0
2007-11-30 21:52:00,2.46119,2.46144,2.45572,2.45649,7130000.0
2007-11-30 21:53:00,2.46089,2.46276,2.45675,2.46099,7000000.0
2007-11-30 21:54:00,2.46205,2.46248,2.45865,2.45956,8000000.0
2007-11-30 21:55:00,2.45456,2.46224,2.45456,2.46212,7130000.0
2007-11-30 21:56:00,2.46005,2.46107,2.45772,2.46038,7500000.0
2007-11-30 21:57:00,2.46153,2.46153,2.4573,2.46153,9630000.0
2007-11-30 21:58:00,2.45729,2.46163,2.45729,2.46163,10250000.0
2007-11-30 21:59:00,2.4618,2.46222,2.4591,2.46123,6130000.0
2007-11-30 22:00:00,2.46202,2.46202,2.45682,2.45682,6500000.0
2007-11-30 22:01:00,2.45882,2.46153,2.45824,2.4603,9000000.0
2007-11-30 22:02:00,2.46234,2.46257,2.45873,2.45964,6000000.0
2007-11-30 22:03:00,2.46225,2.46298,2.45814,2.45975,11750000.0
2007-11-30 22:04:00,2.46161,2.46211,2.45682,2.45769,8380000.0
2007-11-30 22:05:00,2.45929,2.46286,2.45795,2.46181,8130000.0
2007-11-30 22:06:00,2.46217,2.46254,2.45892,2.46165,6250000.0
2007-11-30 22:07:00,2.46209,2.46248,2.45841,2.46102,6000000.0
2007-11-30 22:08:00,2.45883,2.46159,2.45827,2.46002,10000000.0
2007-11-30 22:09:00,2.46167,2.46176,2.45734,2.46176,6500000.0
2007-11-30 22:10:00,2.45741,2.46301,2.45741,2.46044,5750000.0
2007-11-30 22:11:00,2.46354,2.46354,2.45895,2.45995,8500000.0
2007-11-30 22:12:00,2.46286,2.46294,2.45989,2.4611,5750000.0
2007-11-30 22:13:00,2.46314,2.46371,2.46073,2.46274,8000000.0
2007-11-30 22:14:00,2.46288,2.46288,2.46131,2.46142,7000000.0
2007-11-30 22:15:00,2.46352,2.46352,2.45772,2.45772,8380000.0
2007-11-30 22:16:00,2.46351,2.46351,2.45499,2.46188,8000000.0
2007-11-30 22:17:00,2.4615,2.46173,2.45665,2.46107,9000000.0
2007-11-30 22:18:00,2.46097,2.46185,2.45891,2.45891,6000000.0
2007-11-30 22:19:00,2.46129,2.46287,2.45904,2.46264,6750000.0
2007-11-30 22:20:00,2.46077,2.46101,2.45356,2.4586,10130000.0
2007-11-30 22:21:00,2.45973,2.46146,2.45774,2.45774,7630000.0
2007-11-30 22:22:00,2.45783,2.46078,2.45593,2.46078,8750000.0
2007-11-30 22:23:00,2.46113,2.46197,2.45811,2.45811,7250000.0
2007-11-30 22:24:00,2.46113,2.46117,2.45222,2.45926,6750000.0
2007-11-30 22:25:00,2.4601,2.46183,2.45335,2.46108,10380000.0
2007-11-30 22:26:00,2.46188,2.46293,2.45826,2.45826,7500000.0
2007-11-30 22:27:00,2.46181,2.46181,2.45615,2.46059,8880000.0
2007-11-30 22:28:00,2.46284,2.46284,2.45627,2.46011,10390000.0
2007-11-30 22:29:00,2.46054,2.46081,2.4588,2.46027,8880000.0
2007-11-30 22:30:00,2.46103,2.46148,2.45545,2.45762,9250000.0
2007-11-30 22:31:00,2.45808,2.46065,2.45465,2.45806,6630000.0
2007-11-30 22:32:00,2.45927,2.46024,2.45466,2.46008,10500000.0
2007-11-30 22:33:00,2.46452,2.46452,2.4584,2.45858,8750000.0
2007-11-30 22:34:00,2.45895,2.46377,2.45704,2.46377,8500000.0
2007-11-30 22:35:00,2.45784,2.46131,2.45784,2.46112,5880000.0
2007-11-30 22:36:00,2.46229,2.46334,2.45871,2.45906,6880000.0
2007-11-30 22:37:00,2.45787,2.46319,2.45513,2.46319,7000000.0
2007-11-30 22:38:00,2.46208,2.46208,2.45852,2.46001,8880000.0
2007-11-30 22:39:00,2.45902,2.46272,2.45732,2.46124,12250000.0
2007-11-30 22:40:00,2.46247,2.46247,2.46087,2.46124,6750000.0
2007-11-30 22:41:00,2.46483,2.46483,2.4585,2.46121,10250000.0
2007-11-30 22:42:00,2.46311,2.46322,2.45886,2.46079,7500000.0
2007-11-30 22:43:00,2.4605,2.46192,2.45671,2.46111,8750000.0
2007-11-30 22:44:00,2.46302,2.46357,2.45856,2.45856,8000000.0
2007-11-30 22:45:00,2.46035,2.46093,2.46035,2.46093,1500000.0
2007-11-30 22:46:00,2.46435,2.46435,2.46066,2.46142,7250000.0
2007-11-30 22:47:00,2.46275,2.46509,2.4605,2.46509,10750000.0
2007-11-30 22:48:00,2.46323,2.46323,2.45883,2.46022,5750000.0
2007-11-30 22:49:00,2.46394,2.46399,2.45557,2.45557,5250000.0
2007-11-30 22:50:00,2.45896,2.46233,2.45893,2.46233,10750000.0
2007-11-30 22:51:00,2.4648,2.4648,2.45898,2.45898,6500000.0
2007-11-30 22:52:00,2.46035,2.46158,2.45978,2.46075,7750000.0
2007-11-30 22:53:00,2.46,2.46317,2.45875,2.46161,10760000.0
2007-11-30 22:54:00,2.46281,2.46281,2.45833,2.46106,9000000.0
2007-11-30 22:55:00,2.46208,2.46349,2.46053,2.46217,6000000.0
2007-11-30 22:56:00,2.46337,2.46337,2.45985,2.46087,9250000.0
2007-11-30 22:57:00,2.45949,2.46185,2.45428,2.45621,8250000.0
2007-11-30 22:58:00,2.46237,2.4626,2.45851,2.45851,9250000.0
2007-11-30 22:59:00,2.46207,2.46207,2.45726,2.46112,7000000.0
2007-11-30 23:00:00,2.45999,2.46314,2.45702,2.46314,9750000.0
2007-11-30 23:01:00,2.46085,2.46194,2.45991,2.45993,9250000.0
2007-11-30 23:02:00,2.45841,2.46326,2.45841,2.46326,5750000.0
2007-11-30 23:03:00,2.45894,2.4629,2.45894,2.46164,7500000.0
2007-11-30 23:04:00,2.46003,2.46262,2.45716,2.45905,11000000.0
2007-11-30 23:05:00,2.46284,2.46284,2.45863,2.46236,10250000.0
2007-11-30 23:06:00,2.46231,2.46231,2.4599,2.46157,9250000.0
2007-11-30 23:07:00,2.45905,2.46239,2.45704,2.45704,10250000.0
2007-11-30 23:08:00,2.45871,2.46353,2.45871,2.46212,7750000.0
2007-11-30 23:09:00,2.46192,2.46223,2.45981,2.46113,8750000.0
2007-11-30 23:10:00,2.4587,2.4626,2.4587,2.46259,5630000.0
2007-11-30 23:11:00,2.46189,2.46189,2.45719,2.46096,8380000.0
2007-11-30 23:12:00,2.45982,2.46194,2.459,2.459,8500000.0
2007-11-30 23:13:00,2.45967,2.46242,2.45912,2.46242,8630000.0
2007-11-30 23:14:00,2.46324,2.46324,2.45889,2.45889,8000000.0
2007-11-30 23:15:00,2.4632,2.4632,2.45953,2.46152,8500000.0
2007-11-30 23:17:00,2.46249,2.46262,2.46135,2.46174,6750000.0
2007-11-30 23:18:00,2.46266,2.46266,2.45793,2.46138,11880000.0
2007-11-30 23:19:00,2.46267,2.46267,2.45636,2.45669,8630000.0
2007-11-30 23:20:00,2.46,2.46081,2.45777,2.46005,3750000.0
2007-11-30 23:21:00,2.45978,2.46065,2.4571,2.45878,8000000.0
2007-11-30 23:22:00,2.45915,2.46302,2.45915,2.46258,5500000.0
2007-11-30 23:23:00,2.46303,2.46303,2.4577,2.46191,5630000.0
2007-11-30 23:25:00,2.46124,2.46124,2.45738,2.45738,9750000.0
2007-11-30 23:26:00,2.46192,2.46192,2.46047,2.46047,1500000.0
2007-11-30 23:27:00,2.46276,2.46362,2.45935,2.46281,7250000.0
2007-11-30 23:28:00,2.4624,2.46243,2.45721,2.46243,5250000.0
2007-11-30 23:29:00,2.46052,2.46152,2.4544,2.4599,5130000.0
2007-11-30 23:30:00,2.46232,2.4634,2.45646,2.46279,11250000.0
2007-11-30 23:31:00,2.46022,2.46261,2.45832,2.46228,11500000.0
2007-11-30 23:32:00,2.46264,2.46351,2.45871,2.46142,13760000.0
2007-11-30 23:33:00,2.46187,2.46235,2.45992,2.46198,9630000.0
2007-11-30 23:35:00,2.46163,2.46282,2.45955,2.46255,7130000.0
2007-11-30 23:36:00,2.46106,2.46228,2.45666,2.46153,10000000.0
2007-11-30 23:38:00,2.46252,2.46305,2.46123,2.4625,7130000.0
2007-11-30 23:39:00,2.46206,2.46206,2.45638,2.45638,8010000.0
2007-11-30 23:40:00,2.45731,2.46163,2.45731,2.45968,9880000.0
2007-11-30 23:41:00,2.45529,2.4629,2.45529,2.4629,8250000.0
2007-11-30 23:42:00,2.4603,2.46157,2.45601,2.4598,5880000.0
2007-11-30 23:43:00,2.45924,2.46301,2.45654,2.45867,6880000.0
2007-11-30 23:44:00,2.46405,2.46405,2.46151,2.46151,7130000.0
2007-11-30 23:45:00,2.46106,2.46334,2.46106,2.46272,5500000.0
2007-11-30 23:46:00,2.46302,2.46369,2.4603,2.46287,7510000.0
2007-11-30 23:47:00,2.45991,2.46153,2.45991,2.46086,6750000.0
2007-11-30 23:48:00,2.46035,2.46236,2.4592,2.4592,8380000.0
2007-11-30 23:49:00,2.46399,2.46399,2.45916,2.46187,9130000.0
2007-11-30 23:50:00,2.4603,2.46372,2.45959,2.46189,11130000.0
2007-11-30 23:51:00,2.46039,2.46174,2.45718,2.46168,7250000.0
2007-11-30 23:52:00,2.46036,2.46152,2.45745,2.45745,8140000.0
2007-11-30 23:53:00,2.45897,2.46144,2.45839,2.46116,6500000.0
2007-11-30 23:54:00,2.46017,2.46095,2.45937,2.46095,8000000.0
2007-11-30 23:55:00,2.459,2.46115,2.45668,2.46115,8500000.0
2007-11-30 23:56:00,2.45961,2.46158,2.45761,2.45853,7750000.0
2007-11-30 23:57:00,2.45923,2.45971,2.45406,2.4564,12380000.0
2007-11-30 23:58:00,2.46096,2.46142,2.45673,2.46142,9500000.0
2007-11-30 23:59:00,2.45822,2.46122,2.45803,2.46122,6000000.0
2007-12-03 00:00:00,2.46193,2.46267,2.46042,2.46042,8750000.0
2007-12-03 00:01:00,2.46161,2.46161,2.45536,2.46108,6750000.0
2007-12-03 00:02:00,2.46001,2.46012,2.45678,2.45938,7250000.0
2007-12-03 00:03:00,2.45969,2.46288,2.45925,2.4606,5250000.0
2007-12-03 00:04:00,2.46336,2.46336,2.45942,2.46326,15000000.0
2007-12-03 00:05:00,2.46218,2.46218,2.46008,2.46012,10000000.0
2007-12-03 00:06:00,2.4615,2.46233,2.45873,2.46192,9500000.0
2007-12-03 00:07:00,2.45876,2.46155,2.45668,2.46101,8000000.0
2007-12-03 00:08:00,2.45978,2.46158,2.45962,2.46158,9380000.0
2007-12-03 00:09:00,2.45898,2.46127,2.45803,2.45803,6000000.0
2007-12-03 00:10:00,2.46059,2.46183,2.45891,2.45917,5750000.0
2007-12-03 00:11:00,2.46011,2.46132,2.45647,2.45647,3750000.0
2007-12-03 00:12:00,2.46212,2.46212,2.45708,2.46191,6000000.0
2007-12-03 00:13:00,2.46008,2.46111,2.45953,2.45986,4000000.0
2007-12-03 00:14:00,2.46048,2.46212,2.46022,2.46149,6000000.0
2007-12-03 00:15:00,2.46044,2.46145,2.45814,2.46004,5250000.0
2007-12-03 00:16:00,2.46026,2.46224,2.45717,2.46094,8250000.0
2007-12-03 00:17:00,2.4606,2.46086,2.45745,2.45796,6000000.0
2007-12-03 00:18:00,2.46145,2.46145,2.46141,2.46141,1500000.0
2007-12-03 00:19:00,2.45992,2.46133,2.45933,2.46119,6000000.0
2007-12-03 00:20:00,2.46101,2.46147,2.45887,2.46147,12630000.0
2007-12-03 00:21:00,2.4554,2.46148,2.4554,2.46148,8500000.0
2007-12-03 00:22:00,2.45917,2.46119,2.45436,2.45943,7380000.0
2007-12-03 00:23:00,2.46204,2.46204,2.45774,2.46037,9000000.0
2007-12-03 00:24:00,2.46184,2.46196,2.45869,2.45869,8750000.0
2007-12-03 00:25:00,2.45866,2.46069,2.45389,2.45389,7630000.0
2007-12-03 00:26:00,2.45717,2.46183,2.45573,2.46183,7750000.0
2007-12-03 00:27:00,2.45976,2.4617,2.45831,2.46097,6750000.0
2007-12-03 00:28:00,2.46115,2.46115,2.45603,2.45603,7000000.0
2007-12-03 00:29:00,2.45615,2.4604,2.456,2.45964,8250000.0
2007-12-03 00:30:00,2.46226,2.46226,2.4605,2.4608,7130000.0
2007-12-03 00:31:00,2.46122,2.46169,2.46026,2.46066,8250000.0
2007-12-03 00:32:00,2.45882,2.46029,2.45882,2.45909,4000000.0
2007-12-03 00:33:00,2.46096,2.46096,2.45743,2.45953,5750000.0
2007-12-03 00:34:00,2.46176,2.46176,2.45586,2.46027,8880000.0
2007-12-03 00:35:00,2.45884,2.46166,2.45776,2.45945,9380000.0
2007-12-03 00:36:00,2.4611,2.46138,2.45763,2.46053,5000000.0
2007-12-03 00:37:00,2.45997,2.46168,2.45587,2.4611,7130000.0
2007-12-03 00:38:00,2.45991,2.46157,2.45824,2.45972,10500000.0
2007-12-03 00:39:00,2.46033,2.46104,2.4568,2.45752,8760000.0
2007-12-03 00:40:00,2.45961,2.46125,2.45863,2.46125,8380000.0
2007-12-03 00:41:00,2.46063,2.46186,2.45828,2.46038,4880000.0
2007-12-03 00:42:00,2.46001,2.46146,2.45729,2.46037,7750000.0
2007-12-03 00:43:00,2.462,2.462,2.45874,2.45959,7250000.0
2007-12-03 00:44:00,2.45601,2.46027,2.45601,2.46027,7250000.0
2007-12-03 00:45:00,2.46111,2.46111,2.4574,2.46009,7750000.0
2007-12-03 00:46:00,2.45798,2.46196,2.45736,2.46066,9250000.0
2007-12-03 00:47:00,2.45972,2.46097,2.45691,2.4605,7380000.0
2007-12-03 00:48:00,2.45574,2.46165,2.45574,2.45973,6000000.0
2007-12-03 00:49:00,2.46164,2.46339,2.46034,2.46061,9000000.0
2007-12-03 00:50:00,2.46114,2.46114,2.45978,2.46001,6250000.0
2007-12-03 00:51:00,2.46001,2.46182,2.45848,2.45934,7380000.0
2007-12-03 00:52:00,2.46061,2.46194,2.45951,2.45987,8250000.0
2007-12-03 00:53:00,2.46144,2.46174,2.45958,2.46174,5880000.0
2007-12-03 00:54:00,2.461,2.46179,2.45829,2.45829,6630000.0
2007-12-03 00:55:00,2.45838,2.46153,2.45838,2.46039,7250000.0
2007-12-03 00:56:00,2.46213,2.46213,2.45956,2.46054,7760000.0
2007-12-03 00:57:00,2.46236,2.46236,2.45915,2.46129,8750000.0
2007-12-03 00:58:00,2.45909,2.46148,2.45689,2.46118,14000000.0
2007-12-03 00:59:00,2.46082,2.46092,2.45596,2.45933,5250000.0
2007-12-03 01:00:00,2.46107,2.46142,2.45714,2.4614,9630000.0
2007-12-03 01:01:00,2.45924,2.46175,2.45801,2.46173,5500000.0
2007-12-03 01:02:00,2.45886,2.46169,2.45773,2.45821,10500000.0
2007-12-03 01:03:00,2.46028,2.46232,2.45998,2.45998,8250000.0
2007-12-03 01:04:00,2.46132,2.46213,2.45611,2.46107,5250000.0
2007-12-03 01:05:00,2.45936,2.46167,2.45745,2.45972,5250000.0
2007-12-03 01:06:00,2.461,2.46133,2.46006,2.46035,9000000.0
2007-12-03 01:07:00,2.46186,2.46208,2.45916,2.45916,9000000.0
2007-12-03 01:08:00,2.46017,2.46165,2.45778,2.45995,8250000.0
2007-12-03 01:09:00,2.46155,2.46188,2.4599,2.4599,4750000.0
2007-12-03 01:10:00,2.46034,2.46106,2.46034,2.46059,5250000.0
2007-12-03 01:11:00,2.46152,2.46178,2.45434,2.45931,13250000.0
2007-12-03 01:12:00,2.46101,2.46151,2.45793,2.45981,8130000.0
2007-12-03 01:13:00,2.46016,2.46154,2.45864,2.45864,5880000.0
2007-12-03 01:14:00,2.46041,2.46135,2.45701,2.46061,10750000.0
2007-12-03 01:15:00,2.46082,2.462,2.45993,2.45993,7000000.0
2007-12-03 01:16:00,2.46131,2.46152,2.45785,2.46152,7760000.0
2007-12-03 01:18:00,2.45817,2.46334,2.45753,2.45753,10250000.0
2007-12-03 01:19:00,2.46191,2.46191,2.45643,2.4584,8500000.0
2007-12-03 01:20:00,2.46012,2.46142,2.45631,2.46142,12250000.0
2007-12-03 01:21:00,2.46072,2.46258,2.45658,2.45981,13750000.0
2007-12-03 01:23:00,2.45782,2.46188,2.45635,2.45949,9250000.0
2007-12-03 01:24:00,2.46153,2.46161,2.45931,2.45955,7250000.0
2007-12-03 01:25:00,2.4626,2.4626,2.45863,2.46076,6000000.0
2007-12-03 01:26:00,2.46082,2.46204,2.45608,2.45608,10750000.0
2007-12-03 01:27:00,2.46105,2.46105,2.45579,2.46033,6000000.0
2007-12-03 01:28:00,2.45601,2.46054,2.45601,2.46054,5250000.0
2007-12-03 01:29:00,2.46106,2.46113,2.45893,2.46113,6750000.0
2007-12-03 01:30:00,2.45954,2.45986,2.45334,2.45945,8250000.0
2007-12-03 01:31:00,2.46107,2.46107,2.45477,2.46061,6750000.0
2007-12-03 01:32:00,2.46057,2.46092,2.45666,2.45883,12750000.0
2007-12-03 01:33:00,2.46087,2.46087,2.45692,2.45837,3750000.0
2007-12-03 01:34:00,2.45618,2.46035,2.45618,2.45895,6000000.0
2007-12-03 01:35:00,2.46095,2.46095,2.45663,2.45858,8750000.0
2007-12-03 01:36:00,2.46034,2.46197,2.45937,2.45937,8500000.0
2007-12-03 01:37:00,2.46085,2.46124,2.45956,2.45977,5500000.0
2007-12-03 01:38:00,2.45628,2.45628,2.45628,2.45628,750000.0
2007-12-03 01:39:00,2.46094,2.46111,2.45677,2.46083,7500000.0
2007-12-03 01:40:00,2.46083,2.46095,2.45608,2.45974,5750000.0
2007-12-03 01:41:00,2.46094,2.46094,2.45791,2.45914,4000000.0
2007-12-03 01:42:00,2.45892,2.45898,2.45447,2.45533,6750000.0
2007-12-03 01:43:00,2.46019,2.46171,2.45709,2.45724,6000000.0
2007-12-03 01:44:00,2.46157,2.46157,2.4596,2.4596,4500000.0
2007-12-03 01:45:00,2.46109,2.46109,2.45441,2.458,12250000.0
2007-12-03 01:46:00,2.46028,2.46166,2.45756,2.45756,8500000.0
2007-12-03 01:47:00,2.46111,2.46131,2.45885,2.4605,8500000.0
2007-12-03 01:48:00,2.45617,2.45967,2.45617,2.45814,7000000.0
2007-12-03 01:49:00,2.45751,2.45956,2.45141,2.45777,8750000.0
2007-12-03 01:50:00,2.4571,2.45975,2.45607,2.45975,10750000.0
2007-12-03 01:51:00,2.45871,2.45871,2.45302,2.45328,6000000.0
2007-12-03 01:52:00,2.45953,2.46052,2.45705,2.45907,5500000.0
2007-12-03 01:53:00,2.45676,2.46049,2.4537,2.45715,12250000.0
2007-12-03 01:54:00,2.45713,2.45974,2.45623,2.45917,11250000.0
2007-12-03 01:55:00,2.46041,2.46041,2.45465,2.45563,17250000.0
2007-12-03 01:56:00,2.45682,2.45879,2.45392,2.45723,17000000.0
2007-12-03 01:57:00,2.45713,2.46013,2.45713,2.45993,6750000.0
2007-12-03 01:58:00,2.45885,2.46014,2.4574,2.45879,10000000.0
2007-12-03 02:00:00,2.45963,2.45988,2.45661,2.45881,8500000.0
2007-12-03 02:01:00,2.45804,2.45972,2.45715,2.45824,12880000.0
2007-12-03 02:02:00,2.46067,2.461,2.45873,2.45873,10250000.0
2007-12-03 02:03:00,2.45757,2.46083,2.45647,2.46035,10500000.0
2007-12-03 02:04:00,2.45939,2.4598,2.45366,2.45952,10500000.0
2007-12-03 02:05:00,2.45951,2.45962,2.45528,2.45702,12880000.0
2007-12-03 02:06:00,2.45843,2.46088,2.45843,2.46031,11250000.0
2007-12-03 02:07:00,2.45857,2.45933,2.45237,2.45237,8380000.0
2007-12-03 02:08:00,2.45708,2.45917,2.45605,2.45917,6500000.0
2007-12-03 02:09:00,2.45765,2.45902,2.45552,2.45669,6500000.0
2007-12-03 02:10:00,2.45477,2.46003,2.45477,2.46003,7000000.0
2007-12-03 02:11:00,2.46072,2.46072,2.45552,2.45712,6250000.0
2007-12-03 02:12:00,2.46001,2.46077,2.45659,2.45803,7880000.0
2007-12-03 02:13:00,2.45967,2.46049,2.4556,2.45872,15250000.0
2007-12-03 02:14:00,2.46066,2.46073,2.4589,2.45988,7380000.0
2007-12-03 02:15:00,2.46041,2.46124,2.46008,2.46008,9750000.0
2007-12-03 02:16:00,2.45875,2.45911,2.45702,2.45911,6250000.0
2007-12-03 02:17:00,2.45712,2.46102,2.45698,2.45698,8500000.0
2007-12-03 02:18:00,2.45888,2.46242,2.4583,2.45935,5250000.0
2007-12-03 02:19:00,2.46113,2.46113,2.45998,2.46112,6000000.0
2007-12-03 02:20:00,2.46065,2.46159,2.45527,2.45763,5750000.0
2007-12-03 02:21:00,2.46053,2.46053,2.45809,2.46037,6000000.0
2007-12-03 02:22:00,2.46016,2.46212,2.45722,2.46017,8380000.0
2007-12-03 02:23:00,2.4597,2.4597,2.45554,2.45961,8130000.0
2007-12-03 02:24:00,2.46134,2.46134,2.46034,2.46083,6500000.0
2007-12-03 02:25:00,2.45954,2.46083,2.45775,2.45775,7750000.0
2007-12-03 02:26:00,2.46059,2.46059,2.45602,2.45966,9500000.0
2007-12-03 02:27:00,2.46019,2.4602,2.45488,2.45955,13880000.0
2007-12-03 02:28:00,2.46116,2.46116,2.45704,2.4582,10130000.0
2007-12-03 02:29:00,2.45707,2.459,2.4558,2.4558,9250000.0
2007-12-03 02:30:00,2.46123,2.46123,2.45778,2.45819,9000000.0
2007-12-03 02:31:00,2.45563,2.45967,2.45563,2.45781,8000000.0
2007-12-03 02:32:00,2.45479,2.4595,2.45479,2.45684,8250000.0
2007-12-03 02:33:00,2.4613,2.4613,2.45704,2.45704,10250000.0
2007-12-03 02:34:00,2.45307,2.45975,2.45273,2.45663,13510000.0
2007-12-03 02:35:00,2.45937,2.46079,2.45618,2.45999,8880000.0
2007-12-03 02:36:00,2.46082,2.46082,2.45537,2.45981,14500000.0
2007-12-03 02:37:00,2.45603,2.46184,2.45388,2.45388,14630000.0
2007-12-03 02:38:00,2.46216,2.46256,2.45628,2.45628,11500000.0
2007-12-03 02:39:00,2.45895,2.4606,2.45553,2.46024,10000000.0
2007-12-03 02:40:00,2.46055,2.46202,2.459,2.46036,6750000.0
2007-12-03 02:41:00,2.46073,2.46087,2.45574,2.45758,7750000.0
2007-12-03 02:42:00,2.46094,2.46097,2.45624,2.46,7250000.0
2007-12-03 02:43:00,2.46041,2.4614,2.45802,2.46102,10750000.0
2007-12-03 02:44:00,2.46096,2.46162,2.45565,2.45747,5750000.0
2007-12-03 02:45:00,2.46061,2.46061,2.45386,2.45701,13380000.0
2007-12-03 02:46:00,2.4607,2.4607,2.45552,2.45947,4250000.0
2007-12-03 02:47:00,2.46071,2.46105,2.45889,2.45971,7880000.0
2007-12-03 02:48:00,2.46139,2.46151,2.45945,2.46038,6500000.0
2007-12-03 02:49:00,2.46183,2.46183,2.45743,2.45997,8750000.0
2007-12-03 02:50:00,2.46026,2.46152,2.45832,2.46017,14880000.0
2007-12-03 02:51:00,2.46143,2.46199,2.45776,2.45995,12130000.0
2007-12-03 02:52:00,2.4574,2.46186,2.4574,2.45748,6630000.0
2007-12-03 02:53:00,2.46079,2.46095,2.45807,2.45812,9000000.0
2007-12-03 02:54:00,2.45812,2.46147,2.45812,2.46147,6750000.0
2007-12-03 02:55:00,2.45872,2.46226,2.45621,2.46073,14750000.0
2007-12-03 02:56:00,2.46153,2.46153,2.46153,2.46153,750000.0
2007-12-03 02:57:00,2.45617,2.46081,2.45419,2.45902,8500000.0
2007-12-03 02:58:00,2.46138,2.46138,2.45672,2.45672,10750000.0
2007-12-03 02:59:00,2.45841,2.45963,2.4545,2.45482,13130000.0
2007-12-03 03:00:00,2.46119,2.46152,2.45973,2.45973,13000000.0
2007-12-03 03:01:00,2.45849,2.46035,2.45591,2.46035,8750000.0
2007-12-03 03:02:00,2.46052,2.46139,2.45728,2.46049,9760000.0
2007-12-03 03:03:00,2.46033,2.46214,2.4588,2.46214,7750000.0
2007-12-03 03:04:00,2.45955,2.4631,2.45698,2.45925,11880000.0
2007-12-03 03:05:00,2.46067,2.46145,2.45725,2.46084,6000000.0
2007-12-03 03:06:00,2.45803,2.4617,2.45663,2.4617,15500000.0
2007-12-03 03:07:00,2.45957,2.46166,2.45762,2.45816,6000000.0
2007-12-03 03:08:00,2.4614,2.46158,2.454,2.454,8250000.0
2007-12-03 03:09:00,2.4616,2.4616,2.45771,2.46076,5250000.0
2007-12-03 03:10:00,2.46038,2.46167,2.45848,2.45897,8000000.0
2007-12-03 03:11:00,2.46029,2.46032,2.45625,2.45625,7750000.0
2007-12-03 03:12:00,2.45996,2.46203,2.45605,2.45979,7500000.0
2007-12-03 03:13:00,2.45972,2.46159,2.45717,2.46074,10750000.0
2007-12-03 03:14:00,2.46141,2.46226,2.45683,2.45987,12750000.0
2007-12-03 03:15:00,2.46086,2.46098,2.45761,2.45761,5500000.0
2007-12-03 03:16:00,2.4581,2.46068,2.45465,2.45465,8500000.0
2007-12-03 03:17:00,2.45762,2.46129,2.45718,2.46129,7380000.0
2007-12-03 03:18:00,2.4593,2.46126,2.45699,2.45699,5500000.0
2007-12-03 03:19:00,2.4601,2.46031,2.45506,2.46031,5630000.0
2007-12-03 03:20:00,2.45914,2.46103,2.45517,2.45949,13000000.0
2007-12-03 03:21:00,2.46035,2.46045,2.45625,2.46041,9750000.0
2007-12-03 03:22:00,2.45954,2.45983,2.45674,2.45781,7000000.0
2007-12-03 03:23:00,2.45998,2.45998,2.45417,2.4597,10250000.0
2007-12-03 03:24:00,2.46092,2.46092,2.45735,2.45778,8000000.0
2007-12-03 03:25:00,2.46099,2.46099,2.45631,2.46035,5500000.0
2007-12-03 03:26:00,2.46056,2.46056,2.45711,2.45787,4000000.0
2007-12-03 03:27:00,2.45999,2.46106,2.45513,2.46106,14750000.0
2007-12-03 03:28:00,2.45772,2.45898,2.45201,2.45269,7500000.0
2007-12-03 03:29:00,2.45985,2.46012,2.45393,2.45869,13000000.0
2007-12-03 03:30:00,2.45791,2.45859,2.45336,2.45628,8130000.0
2007-12-03 03:31:00,2.4581,2.46036,2.45465,2.45693,11750000.0
2007-12-03 03:32:00,2.45901,2.46055,2.45637,2.45991,8500000.0
2007-12-03 03:33:00,2.45923,2.45938,2.45666,2.45666,8750000.0
2007-12-03 03:34:00,2.45505,2.4598,2.45505,2.45936,7000000.0
2007-12-03 03:35:00,2.45786,2.45907,2.45625,2.45666,8750000.0
2007-12-03 03:36:00,2.45882,2.45894,2.45438,2.45684,5500000.0
2007-12-03 03:37:00,2.45907,2.45947,2.45659,2.45659,5250000.0
2007-12-03 03:38:00,2.45865,2.45934,2.4546,2.45886,6000000.0
2007-12-03 03:39:00,2.4571,2.45901,2.45355,2.45901,7760000.0
2007-12-03 03:40:00,2.45718,2.45938,2.45619,2.45734,6250000.0
2007-12-03 03:41:00,2.45918,2.4599,2.45761,2.4588,5750000.0
2007-12-03 03:42:00,2.45776,2.45987,2.45614,2.45771,7250000.0
2007-12-03 03:43:00,2.4568,2.45699,2.45278,2.45278,7750000.0
2007-12-03 03:44:00,2.45978,2.45984,2.45787,2.45881,8750000.0
2007-12-03 03:45:00,2.46068,2.46068,2.45341,2.45898,10250000.0
2007-12-03 03:46:00,2.45982,2.45999,2.45556,2.45653,6630000.0
2007-12-03 03:47:00,2.45951,2.45951,2.45362,2.45687,9130000.0
2007-12-03 03:48:00,2.45841,2.46012,2.45305,2.45792,23750000.0
2007-12-03 03:49:00,2.45876,2.45927,2.45414,2.45912,14880000.0
2007-12-03 03:50:00,2.45653,2.45928,2.4536,2.45518,8250000.0
2007-12-03 03:51:00,2.4589,2.45982,2.45255,2.45728,7630000.0
2007-12-03 03:52:00,2.45623,2.45791,2.45178,2.45768,8250000.0
2007-12-03 03:53:00,2.45741,2.45899,2.45296,2.45547,9130000.0
2007-12-03 03:54:00,2.4545,2.45897,2.4545,2.45567,10250000.0
2007-12-03 03:55:00,2.45843,2.45843,2.45412,2.45412,8500000.0
2007-12-03 03:56:00,2.45424,2.45904,2.45222,2.45458,10250000.0
2007-12-03 03:57:00,2.45695,2.4583,2.45602,2.45602,10500000.0
2007-12-03 03:58:00,2.45667,2.45924,2.4556,2.45868,5130000.0
2007-12-03 03:59:00,2.45642,2.45906,2.45642,2.45856,8750000.0
2007-12-03 04:00:00,2.45857,2.45872,2.45519,2.45597,11130000.0
2007-12-03 04:01:00,2.45521,2.45808,2.45324,2.45549,10000000.0
2007-12-03 04:02:00,2.45964,2.45964,2.45406,2.45853,11630000.0
2007-12-03 04:03:00,2.45764,2.45964,2.45558,2.45964,6000000.0
2007-12-03 04:04:00,2.45921,2.45921,2.45665,2.45665,9500000.0
2007-12-03 04:05:00,2.45612,2.45897,2.45582,2.45834,9880000.0
2007-12-03 04:06:00,2.45506,2.45982,2.45243,2.45713,12500000.0
2007-12-03 04:07:00,2.4542,2.45813,2.4542,2.45792,6250000.0
2007-12-03 04:08:00,2.46001,2.46033,2.4546,2.45642,7500000.0
2007-12-03 04:09:00,2.45715,2.4574,2.45296,2.45689,7000000.0
2007-12-03 04:10:00,2.45323,2.45793,2.45281,2.45383,5500000.0
2007-12-03 04:11:00,2.45785,2.45847,2.4548,2.45672,10250000.0
2007-12-03 04:12:00,2.45754,2.45904,2.45474,2.45904,7880000.0
2007-12-03 04:13:00,2.4599,2.4599,2.45383,2.45383,5630000.0
2007-12-03 04:14:00,2.45815,2.45815,2.45399,2.45655,9130000.0
2007-12-03 04:15:00,2.45967,2.45967,2.45591,2.45591,2880000.0
2007-12-03 04:16:00,2.45758,2.45758,2.45462,2.45533,6880000.0
2007-12-03 04:17:00,2.4579,2.45828,2.45323,2.45467,7250000.0
2007-12-03 04:18:00,2.4588,2.4588,2.45565,2.45825,11250000.0
2007-12-03 04:19:00,2.45832,2.45832,2.45545,2.45621,6380000.0
2007-12-03 04:20:00,2.45846,2.45924,2.45543,2.45543,7880000.0
2007-12-03 04:21:00,2.45854,2.45854,2.45254,2.45808,8630000.0
2007-12-03 04:22:00,2.45818,2.45953,2.45684,2.45788,5750000.0
2007-12-03 04:23:00,2.45722,2.45796,2.45419,2.45796,4000000.0
2007-12-03 04:24:00,2.45804,2.45804,2.4562,2.45746,6760000.0
2007-12-03 04:25:00,2.45689,2.45832,2.45281,2.45605,9380000.0
2007-12-03 04:26:00,2.45896,2.45896,2.45689,2.4576,6000000.0
2007-12-03 04:27:00,2.45595,2.45865,2.45442,2.45796,11000000.0
2007-12-03 04:28:00,2.45825,2.45909,2.45585,2.45806,9250000.0
2007-12-03 04:29:00,2.4594,2.4594,2.45308,2.45461,8380000.0
2007-12-03 04:30:00,2.45644,2.45879,2.45353,2.45449,7000000.0
2007-12-03 04:31:00,2.45884,2.45884,2.45409,2.45806,6130000.0
2007-12-03 04:32:00,2.45671,2.45931,2.45531,2.45651,8500000.0
2007-12-03 04:33:00,2.45632,2.45946,2.45632,2.45845,9260000.0
2007-12-03 04:34:00,2.4557,2.45906,2.45523,2.457,9750000.0
2007-12-03 04:35:00,2.45824,2.45944,2.45282,2.45648,6500000.0
2007-12-03 04:36:00,2.45945,2.45992,2.45587,2.45985,10000000.0
2007-12-03 04:37:00,2.45931,2.45931,2.456,2.4584,12750000.0
2007-12-03 04:38:00,2.45961,2.45961,2.45777,2.45872,8000000.0
2007-12-03 04:39:00,2.45983,2.45983,2.4563,2.45886,10500000.0
2007-12-03 04:40:00,2.45916,2.45988,2.45669,2.45925,8380000.0
2007-12-03 04:41:00,2.4573,2.46036,2.45719,2.45801,9250000.0
2007-12-03 04:42:00,2.45581,2.45977,2.45567,2.45977,6000000.0
2007-12-03 04:43:00,2.45643,2.45904,2.4563,2.4563,7500000.0
2007-12-03 04:44:00,2.4566,2.45946,2.45395,2.4546,14500000.0
2007-12-03 04:45:00,2.458,2.45836,2.45637,2.45653,10380000.0
2007-12-03 04:46:00,2.46068,2.46068,2.45675,2.45912,9250000.0
2007-12-03 04:47:00,2.45374,2.45976,2.45283,2.45802,8000000.0
2007-12-03 04:48:00,2.45947,2.45947,2.45662,2.45662,4000000.0
2007-12-03 04:49:00,2.45797,2.45864,2.45595,2.45852,7880000.0
2007-12-03 04:50:00,2.4602,2.46028,2.45306,2.45669,9750000.0
2007-12-03 04:51:00,2.45923,2.45996,2.45476,2.45634,7750000.0
2007-12-03 04:52:00,2.45807,2.45927,2.45552,2.45624,9000000.0
2007-12-03 04:53:00,2.45742,2.45855,2.45484,2.45836,6000000.0
2007-12-03 04:54:00,2.45827,2.45935,2.45534,2.45534,9750000.0
2007-12-03 04:55:00,2.45831,2.45892,2.45222,2.45747,6750000.0
2007-12-03 04:56:00,2.45857,2.45975,2.45453,2.4579,8750000.0
2007-12-03 04:57:00,2.45952,2.45952,2.45411,2.45884,5500000.0
2007-12-03 04:59:00,2.46037,2.46037,2.45326,2.45398,8010000.0
2007-12-03 05:00:00,2.4597,2.46016,2.45521,2.45816,6500000.0
2007-12-03 05:01:00,2.45895,2.45996,2.45511,2.45761,5750000.0
2007-12-03 05:02:00,2.45919,2.45919,2.4547,2.45784,7880000.0
2007-12-03 05:03:00,2.45916,2.46001,2.45504,2.45663,5500000.0
2007-12-03 05:04:00,2.45619,2.45881,2.4542,2.4554,6750000.0
2007-12-03 05:05:00,2.45688,2.4601,2.45665,2.45967,9750000.0
2007-12-03 05:06:00,2.45734,2.45831,2.45207,2.45635,8750000.0
2007-12-03 05:07:00,2.45684,2.45881,2.45552,2.45552,4880000.0
2007-12-03 05:08:00,2.46031,2.46031,2.45215,2.45215,9000000.0
2007-12-03 05:09:00,2.4596,2.4596,2.45268,2.45581,7880000.0
2007-12-03 05:10:00,2.45576,2.45941,2.45495,2.45916,6880000.0
2007-12-03 05:11:00,2.45768,2.45891,2.45557,2.45633,7880000.0
2007-12-03 05:12:00,2.45875,2.45907,2.45306,2.45807,7750000.0
2007-12-03 05:13:00,2.45692,2.45979,2.45515,2.45898,5500000.0
2007-12-03 05:14:00,2.45869,2.45917,2.45502,2.45891,6630000.0
2007-12-03 05:15:00,2.45611,2.46025,2.45598,2.45738,8500000.0
2007-12-03 05:16:00,2.45903,2.45903,2.45173,2.45524,10000000.0
2007-12-03 05:17:00,2.45716,2.46102,2.45716,2.46044,5750000.0
2007-12-03 05:18:00,2.45969,2.45969,2.45796,2.45947,10250000.0
2007-12-03 05:19:00,2.45802,2.4595,2.45728,2.45895,5500000.0
2007-12-03 05:20:00,2.45768,2.46167,2.45768,2.45898,6250000.0
2007-12-03 05:21:00,2.45953,2.46076,2.45674,2.45983,6500000.0
2007-12-03 05:22:00,2.45965,2.45965,2.45531,2.4561,8500000.0
2007-12-03 05:24:00,2.45659,2.45988,2.45064,2.45064,5500000.0
2007-12-03 05:25:00,2.46019,2.46169,2.45609,2.46001,7880000.0
2007-12-03 05:26:00,2.45524,2.46107,2.45524,2.45723,7750000.0
2007-12-03 05:27:00,2.46068,2.46068,2.45673,2.45779,7000000.0
2007-12-03 05:28:00,2.46133,2.4619,2.45843,2.45867,7000000.0
2007-12-03 05:29:00,2.46093,2.46097,2.45387,2.4596,7000000.0
2007-12-03 05:30:00,2.45965,2.46014,2.45442,2.45795,7750000.0
2007-12-03 05:31:00,2.4558,2.46098,2.4558,2.45948,6250000.0
2007-12-03 05:32:00,2.45682,2.46186,2.45581,2.45581,8380000.0
2007-12-03 05:33:00,2.45977,2.46044,2.45345,2.45345,9250000.0
2007-12-03 05:34:00,2.46016,2.46022,2.45592,2.45969,9000000.0
2007-12-03 05:35:00,2.45963,2.46098,2.45824,2.45824,6500000.0
2007-12-03 05:36:00,2.45769,2.45769,2.45361,2.45664,9750000.0
2007-12-03 05:37:00,2.45905,2.46103,2.45748,2.46071,8250000.0
2007-12-03 05:38:00,2.45957,2.46138,2.45801,2.46138,5500000.0
2007-12-03 05:39:00,2.45776,2.46115,2.45757,2.45757,8130000.0
2007-12-03 05:40:00,2.46034,2.46103,2.45765,2.45765,7000000.0
2007-12-03 05:41:00,2.45975,2.46143,2.45659,2.4598,12750000.0
2007-12-03 05:42:00,2.45889,2.46079,2.45425,2.46079,9630000.0
2007-12-03 05:43:00,2.46014,2.46065,2.45754,2.46065,4500000.0
2007-12-03 05:44:00,2.45953,2.46211,2.45953,2.45973,4500000.0
2007-12-03 05:45:00,2.45879,2.46044,2.45767,2.45834,9000000.0
2007-12-03 05:46:00,2.4587,2.46047,2.45449,2.45981,7880000.0
2007-12-03 05:47:00,2.45885,2.46033,2.45631,2.45833,5250000.0
2007-12-03 05:48:00,2.45764,2.45902,2.45481,2.45481,5250000.0
2007-12-03 05:49:00,2.45473,2.45949,2.45473,2.45609,6000000.0
2007-12-03 05:50:00,2.46005,2.46146,2.45532,2.45692,12250000.0
2007-12-03 05:51:00,2.45993,2.45993,2.45473,2.45792,7750000.0
2007-12-03 05:52:00,2.45476,2.45872,2.45476,2.45513,7250000.0
2007-12-03 05:53:00,2.46091,2.46091,2.45733,2.4609,9250000.0
2007-12-03 05:55:00,2.458,2.4597,2.45623,2.45879,8500000.0
2007-12-03 05:56:00,2.46075,2.46075,2.45609,2.45798,9250000.0
2007-12-03 05:57:00,2.45808,2.46051,2.45313,2.45732,9250000.0
2007-12-03 05:58:00,2.46148,2.46148,2.45601,2.45601,9250000.0
2007-12-03 06:00:00,2.46041,2.46073,2.45534,2.45534,13250000.0
2007-12-03 06:01:00,2.45909,2.46113,2.45713,2.46113,7750000.0
2007-12-03 06:02:00,2.45803,2.45964,2.45586,2.45655,10750000.0
2007-12-03 06:03:00,2.45717,2.4595,2.45326,2.4595,5500000.0
2007-12-03 06:04:00,2.45712,2.46074,2.45443,2.45674,12500000.0
2007-12-03 06:05:00,2.45998,2.45998,2.45632,2.45698,7000000.0
2007-12-03 06:06:00,2.45732,2.45942,2.45613,2.45907,7500000.0
2007-12-03 06:07:00,2.45733,2.4586,2.45465,2.45743,7000000.0
2007-12-03 06:08:00,2.45679,2.45999,2.45627,2.45998,10000000.0
2007-12-03 06:09:00,2.4549,2.45963,2.4549,2.45963,8010000.0
2007-12-03 06:10:00,2.45551,2.45869,2.45534,2.45534,5250000.0
2007-12-03 06:11:00,2.45981,2.45981,2.45437,2.45721,8500000.0
2007-12-03 06:12:00,2.45937,2.45937,2.45518,2.45795,10000000.0
2007-12-03 06:13:00,2.45712,2.45822,2.45287,2.45439,6500000.0
2007-12-03 06:14:00,2.45741,2.4594,2.45733,2.45869,11000000.0
2007-12-03 06:15:00,2.45664,2.4587,2.45664,2.45849,5250000.0
2007-12-03 06:16:00,2.45847,2.45973,2.45661,2.45661,6500000.0
2007-12-03 06:17:00,2.45691,2.45933,2.45675,2.45688,7750000.0
2007-12-03 06:18:00,2.45869,2.45993,2.45615,2.45725,4500000.0
2007-12-03 06:19:00,2.46012,2.46128,2.45498,2.45498,10500000.0
2007-12-03 06:20:00,2.46043,2.46043,2.45481,2.45731,14500000.0
2007-12-03 06:21:00,2.45344,2.45861,2.45344,2.457,7500000.0
2007-12-03 06:22:00,2.4588,2.45933,2.45574,2.45779,5500000.0
2007-12-03 06:23:00,2.45757,2.4588,2.45624,2.45678,6500000.0
2007-12-03 06:24:00,2.45853,2.45901,2.45194,2.45194,10750000.0
2007-12-03 06:25:00,2.45582,2.4599,2.45582,2.45786,6000000.0
2007-12-03 06:26:00,2.45997,2.45997,2.45608,2.4584,5750000.0
2007-12-03 06:27:00,2.45962,2.46014,2.45682,2.45968,10000000.0
2007-12-03 06:28:00,2.45822,2.4607,2.45469,2.45648,10500000.0
2007-12-03 06:29:00,2.45933,2.4608,2.45481,2.46034,10000000.0
2007-12-03 06:30:00,2.46092,2.46092,2.45426,2.45819,6500000.0
2007-12-03 06:31:00,2.459,2.45995,2.45565,2.45826,6500000.0
2007-12-03 06:32:00,2.45912,2.45912,2.45475,2.45852,6250000.0
2007-12-03 06:33:00,2.46012,2.46071,2.45621,2.45621,12250000.0
2007-12-03 06:34:00,2.4584,2.46085,2.4571,2.45981,12500000.0
2007-12-03 06:36:00,2.45752,2.46081,2.45736,2.45786,7750000.0
2007-12-03 06:37:00,2.45993,2.46122,2.45544,2.46047,9000000.0
2007-12-03 06:38:00,2.4589,2.46051,2.45735,2.4585,12630000.0
2007-12-03 06:39:00,2.46005,2.46067,2.45475,2.45862,8250000.0
2007-12-03 06:40:00,2.45718,2.45926,2.45577,2.45866,6250000.0
2007-12-03 06:41:00,2.45944,2.45944,2.45621,2.45847,8500000.0
2007-12-03 06:42:00,2.45775,2.45816,2.4549,2.45781,7500000.0
2007-12-03 06:43:00,2.455,2.45945,2.45341,2.45945,5130000.0
2007-12-03 06:44:00,2.45798,2.45868,2.45416,2.45613,9250000.0
2007-12-03 06:45:00,2.45643,2.46062,2.45643,2.46048,5500000.0
2007-12-03 06:46:00,2.45961,2.45961,2.45468,2.45859,15750000.0
2007-12-03 06:47:00,2.45428,2.45856,2.45428,2.45752,7750000.0
2007-12-03 06:49:00,2.45687,2.46023,2.45687,2.45871,7000000.0
2007-12-03 06:50:00,2.45942,2.46013,2.45662,2.45757,12380000.0
2007-12-03 06:51:00,2.45581,2.4593,2.45581,2.45624,10250000.0
2007-12-03 06:52:00,2.45907,2.45966,2.45582,2.45582,7750000.0
2007-12-03 06:53:00,2.45441,2.4588,2.45278,2.45851,7250000.0
2007-12-03 06:54:00,2.4584,2.45924,2.45576,2.45576,8130000.0
2007-12-03 06:55:00,2.45969,2.45969,2.45454,2.458,8500000.0
2007-12-03 06:56:00,2.45602,2.45882,2.45541,2.45541,10000000.0
2007-12-03 06:57:00,2.45506,2.45878,2.45506,2.4574,12380000.0
2007-12-03 06:58:00,2.45691,2.4592,2.45651,2.4581,7500000.0
2007-12-03 06:59:00,2.45708,2.45904,2.4546,2.4585,7500000.0
2007-12-03 07:00:00,2.45987,2.45993,2.45467,2.456,9750000.0
2007-12-03 07:01:00,2.45811,2.45946,2.45494,2.45589,11250000.0
2007-12-03 07:02:00,2.45668,2.45862,2.45465,2.45717,9250000.0
2007-12-03 07:03:00,2.45498,2.45886,2.45498,2.45531,7880000.0
2007-12-03 07:04:00,2.45863,2.45912,2.45254,2.45385,9750000.0
2007-12-03 07:05:00,2.45565,2.45888,2.45425,2.45633,7500000.0
2007-12-03 07:06:00,2.45676,2.45754,2.45291,2.45505,6750000.0
2007-12-03 07:07:00,2.45831,2.45982,2.45368,2.45543,6880000.0
2007-12-03 07:08:00,2.45849,2.45849,2.45371,2.45505,6750000.0
2007-12-03 07:09:00,2.45581,2.45731,2.45296,2.45349,13250000.0
2007-12-03 07:10:00,2.45741,2.45758,2.45262,2.45648,8000000.0
2007-12-03 07:11:00,2.45828,2.45828,2.45345,2.45686,6000000.0
2007-12-03 07:12:00,2.45823,2.4586,2.45279,2.45499,10250000.0
2007-12-03 07:13:00,2.45577,2.45787,2.45415,2.45787,7500000.0
2007-12-03 07:14:00,2.46008,2.46008,2.45626,2.4584,6500000.0
2007-12-03 07:15:00,2.45715,2.45821,2.45195,2.45525,12250000.0
2007-12-03 07:16:00,2.45626,2.45718,2.45499,2.45504,4000000.0
2007-12-03 07:17:00,2.4546,2.45626,2.45234,2.45557,8750000.0
2007-12-03 07:18:00,2.45705,2.45705,2.45381,2.45547,7750000.0
2007-12-03 07:19:00,2.45321,2.45644,2.45147,2.4519,13130000.0
2007-12-03 07:20:00,2.45108,2.45517,2.45108,2.45298,6000000.0
2007-12-03 07:21:00,2.4565,2.45723,2.45455,2.45537,11750000.0
2007-12-03 07:22:00,2.45147,2.45709,2.45147,2.45658,6880000.0
2007-12-03 07:23:00,2.45372,2.45591,2.45355,2.45504,6500000.0
2007-12-03 07:24:00,2.45578,2.45578,2.45332,2.45334,5750000.0
2007-12-03 07:25:00,2.45504,2.45614,2.45345,2.45345,6500000.0
2007-12-03 07:26:00,2.45017,2.45612,2.44984,2.4521,10750000.0
2007-12-03 07:27:00,2.45674,2.4573,2.45217,2.4541,8630000.0
2007-12-03 07:28:00,2.45003,2.45648,2.45003,2.45339,11250000.0
2007-12-03 07:29:00,2.45379,2.45379,2.44999,2.45306,10000000.0
2007-12-03 07:30:00,2.4517,2.45627,2.45023,2.45299,8500000.0
2007-12-03 07:31:00,2.45417,2.45629,2.45119,2.45572,7500000.0
2007-12-03 07:32:00,2.45389,2.45654,2.45268,2.45631,8250000.0
2007-12-03 07:33:00,2.45202,2.45667,2.45082,2.45312,10880000.0
2007-12-03 07:34:00,2.45308,2.45404,2.45048,2.45404,11000000.0
2007-12-03 07:35:00,2.45146,2.45677,2.45146,2.4539,12000000.0
2007-12-03 07:36:00,2.44907,2.45619,2.44907,2.4551,7000000.0
2007-12-03 07:37:00,2.45311,2.45581,2.45299,2.45299,6250000.0
2007-12-03 07:38:00,2.45746,2.45768,2.45468,2.45609,10000000.0
2007-12-03 07:39:00,2.45675,2.45675,2.44901,2.45104,6500000.0
2007-12-03 07:40:00,2.45421,2.45648,2.45421,2.4552,6000000.0
2007-12-03 07:41:00,2.45325,2.45648,2.45278,2.45648,10000000.0
2007-12-03 07:42:00,2.45367,2.4564,2.45139,2.45353,7000000.0
2007-12-03 07:43:00,2.45432,2.45761,2.45264,2.45503,10000000.0
2007-12-03 07:44:00,2.45437,2.45752,2.45437,2.45649,8500000.0
2007-12-03 07:45:00,2.45657,2.45772,2.4528,2.45428,12250000.0
2007-12-03 07:46:00,2.45543,2.45641,2.45295,2.45295,7250000.0
2007-12-03 07:47:00,2.45407,2.45616,2.45169,2.45616,6000000.0
2007-12-03 07:48:00,2.45384,2.45712,2.45164,2.45498,5250000.0
2007-12-03 07:49:00,2.45597,2.45711,2.45253,2.45358,5880000.0
2007-12-03 07:50:00,2.45738,2.45738,2.45247,2.45258,10760000.0
2007-12-03 07:51:00,2.45516,2.45815,2.45225,2.45225,10760000.0
2007-12-03 07:52:00,2.45578,2.45674,2.45413,2.45591,12000000.0
2007-12-03 07:53:00,2.4561,2.45635,2.44969,2.45328,8250000.0
2007-12-03 07:54:00,2.45691,2.45691,2.4534,2.45345,9500000.0
2007-12-03 07:55:00,2.4547,2.45685,2.45328,2.45328,7000000.0
2007-12-03 07:56:00,2.45558,2.45584,2.45205,2.45531,7000000.0
2007-12-03 07:57:00,2.4533,2.45725,2.4533,2.45581,10380000.0
2007-12-03 07:58:00,2.4521,2.45662,2.4521,2.45382,10250000.0
2007-12-03 07:59:00,2.45427,2.45684,2.45332,2.45368,10500000.0
2007-12-03 08:00:00,2.45539,2.45539,2.45331,2.45431,5500000.0
2007-12-03 08:01:00,2.45567,2.45714,2.45241,2.45241,8000000.0
2007-12-03 08:02:00,2.451,2.45787,2.451,2.45581,17880000.0
2007-12-03 08:03:00,2.45518,2.45583,2.45165,2.45505,8750000.0
2007-12-03 08:04:00,2.45456,2.45656,2.45316,2.45332,12000000.0
2007-12-03 08:05:00,2.4525,2.45519,2.45125,2.45125,6750000.0
2007-12-03 08:06:00,2.45638,2.45638,2.45325,2.45496,6880000.0
2007-12-03 08:07:00,2.45648,2.45648,2.4503,2.45136,8130000.0
2007-12-03 08:08:00,2.45437,2.4555,2.4509,2.45494,11000000.0
2007-12-03 08:09:00,2.45685,2.45685,2.45192,2.45656,9000000.0
2007-12-03 08:10:00,2.45589,2.45594,2.45367,2.45507,6500000.0
2007-12-03 08:11:00,2.45634,2.45712,2.45521,2.45665,6630000.0
2007-12-03 08:12:00,2.45578,2.45767,2.4543,2.4543,7750000.0
2007-12-03 08:14:00,2.45688,2.45688,2.4505,2.45537,9630000.0
2007-12-03 08:15:00,2.453,2.45554,2.45016,2.45335,9000000.0
2007-12-03 08:16:00,2.45619,2.45712,2.45428,2.45428,6000000.0
2007-12-03 08:17:00,2.45693,2.45693,2.45356,2.45356,7000000.0
2007-12-03 08:18:00,2.45609,2.45757,2.45302,2.45493,5880000.0
2007-12-03 08:19:00,2.45562,2.45594,2.45348,2.45551,7500000.0
2007-12-03 08:20:00,2.45418,2.45483,2.45232,2.4542,6000000.0
2007-12-03 08:21:00,2.45448,2.45533,2.45268,2.45469,7380000.0
2007-12-03 08:22:00,2.4554,2.45577,2.44995,2.45295,13250000.0
2007-12-03 08:23:00,2.45722,2.45722,2.45312,2.45336,7000000.0
2007-12-03 08:24:00,2.45463,2.45613,2.45249,2.45506,9500000.0
2007-12-03 08:25:00,2.45543,2.45543,2.45117,2.45269,11250000.0
2007-12-03 08:26:00,2.45506,2.45632,2.45088,2.45632,10000000.0
2007-12-03 08:27:00,2.45627,2.45766,2.45482,2.45766,8000000.0
2007-12-03 08:28:00,2.45227,2.45579,2.45001,2.45408,8250000.0
2007-12-03 08:29:00,2.45216,2.45528,2.45131,2.45131,5500000.0
2007-12-03 08:30:00,2.45261,2.45598,2.45179,2.45594,12630000.0
2007-12-03 08:31:00,2.4519,2.45602,2.45177,2.45563,6750000.0
2007-12-03 08:32:00,2.45627,2.45627,2.45137,2.45137,7750000.0
2007-12-03 08:33:00,2.455,2.455,2.45316,2.45362,5500000.0
2007-12-03 08:34:00,2.4526,2.45399,2.44883,2.45174,7500000.0
2007-12-03 08:35:00,2.45522,2.45553,2.45269,2.45542,5250000.0
2007-12-03 08:36:00,2.45714,2.45714,2.4536,2.45579,12000000.0
2007-12-03 08:37:00,2.4557,2.45584,2.45301,2.45584,7750000.0
2007-12-03 08:38:00,2.45352,2.45596,2.44884,2.45464,13500000.0
2007-12-03 08:39:00,2.45438,2.4576,2.45407,2.4576,7380000.0
2007-12-03 08:40:00,2.45127,2.45633,2.45127,2.45328,8130000.0
2007-12-03 08:41:00,2.45427,2.45738,2.45321,2.4564,12880000.0
2007-12-03 08:42:00,2.45622,2.45622,2.45262,2.45307,11000000.0
2007-12-03 08:43:00,2.45301,2.45635,2.4485,2.45535,16260000.0
2007-12-03 08:44:00,2.45191,2.45662,2.45073,2.45495,10500000.0
2007-12-03 08:45:00,2.45359,2.45691,2.45203,2.45203,9750000.0
2007-12-03 08:46:00,2.45424,2.45665,2.45394,2.45665,6000000.0
2007-12-03 08:47:00,2.45656,2.45688,2.45364,2.45375,8000000.0
2007-12-03 08:48:00,2.45768,2.45768,2.45489,2.45502,14000000.0
2007-12-03 08:49:00,2.45699,2.45699,2.45357,2.45357,6000000.0
2007-12-03 08:50:00,2.45665,2.45665,2.45417,2.45606,6750000.0
2007-12-03 08:51:00,2.45684,2.45684,2.45357,2.45357,10500000.0
2007-12-03 08:52:00,2.45362,2.45752,2.45215,2.4555,10000000.0
2007-12-03 08:53:00,2.4553,2.45631,2.45094,2.45094,9500000.0
2007-12-03 08:54:00,2.45725,2.45725,2.45318,2.45561,7500000.0
2007-12-03 08:55:00,2.45339,2.45694,2.45339,2.45694,5750000.0
2007-12-03 08:56:00,2.4574,2.4574,2.45216,2.4549,9000000.0
2007-12-03 08:57:00,2.45254,2.45796,2.45157,2.45599,13880000.0
2007-12-03 08:58:00,2.45543,2.45565,2.45179,2.45565,11000000.0
2007-12-03 08:59:00,2.4556,2.45647,2.452,2.45647,13880000.0
2007-12-03 09:00:00,2.45621,2.45621,2.45129,2.45196,5250000.0
2007-12-03 09:01:00,2.45453,2.45665,2.45146,2.45274,10000000.0
2007-12-03 09:02:00,2.45268,2.45586,2.4502,2.45565,8130000.0
2007-12-03 09:03:00,2.45179,2.45646,2.45141,2.45577,9750000.0
2007-12-03 09:04:00,2.45392,2.45634,2.45057,2.45057,6000000.0
2007-12-03 09:05:00,2.45595,2.45666,2.45346,2.45544,13250000.0
2007-12-03 09:06:00,2.45703,2.45703,2.45319,2.45319,10000000.0
2007-12-03 09:07:00,2.45616,2.45616,2.45011,2.45521,5500000.0
2007-12-03 09:08:00,2.45304,2.45688,2.45055,2.45585,10250000.0
2007-12-03 09:09:00,2.45348,2.45453,2.45062,2.45347,9000000.0
2007-12-03 09:10:00,2.45371,2.45469,2.45047,2.45349,6000000.0
2007-12-03 09:11:00,2.44827,2.45337,2.44827,2.45237,6130000.0
2007-12-03 09:12:00,2.45326,2.45394,2.44939,2.45394,7380000.0
2007-12-03 09:13:00,2.45348,2.45595,2.44742,2.45434,10380000.0
2007-12-03 09:14:00,2.45383,2.45383,2.44796,2.45319,6630000.0
2007-12-03 09:15:00,2.45456,2.45456,2.4491,2.45175,14000000.0
2007-12-03 09:16:00,2.45319,2.45319,2.44673,2.45259,10250000.0
2007-12-03 09:17:00,2.45325,2.45423,2.44938,2.45293,11500000.0
2007-12-03 09:18:00,2.45025,2.45382,2.44843,2.45269,7250000.0
2007-12-03 09:19:00,2.45242,2.45242,2.44626,2.45151,5750000.0
2007-12-03 09:20:00,2.4522,2.45401,2.4497,2.45219,8000000.0
2007-12-03 09:21:00,2.45339,2.45381,2.44895,2.45162,12750000.0
2007-12-03 09:22:00,2.45193,2.45277,2.4457,2.45277,10010000.0
2007-12-03 09:23:00,2.45388,2.45501,2.45083,2.45501,9630000.0
2007-12-03 09:24:00,2.45377,2.45446,2.44936,2.45446,5500000.0
2007-12-03 09:25:00,2.45509,2.45509,2.44952,2.45458,10000000.0
2007-12-03 09:26:00,2.45417,2.45442,2.45142,2.45434,6250000.0
2007-12-03 09:27:00,2.45325,2.45447,2.44971,2.45002,11250000.0
2007-12-03 09:28:00,2.45187,2.45456,2.44978,2.45456,8510000.0
2007-12-03 09:29:00,2.45162,2.45434,2.44785,2.45401,13500000.0
2007-12-03 09:30:00,2.45222,2.45349,2.45036,2.4521,8000000.0
2007-12-03 09:31:00,2.45441,2.45441,2.44947,2.45428,6500000.0
2007-12-03 09:32:00,2.45374,2.45374,2.44833,2.45233,6250000.0
2007-12-03 09:33:00,2.45537,2.45537,2.44834,2.44834,5500000.0
2007-12-03 09:34:00,2.45406,2.45406,2.452,2.452,7000000.0
2007-12-03 09:35:00,2.45352,2.45399,2.44798,2.45172,11880000.0
2007-12-03 09:36:00,2.45254,2.45254,2.44899,2.45236,7380000.0
2007-12-03 09:37:00,2.45187,2.45187,2.44728,2.44933,11500000.0
2007-12-03 09:38:00,2.44982,2.45202,2.44866,2.45187,5880000.0
2007-12-03 09:39:00,2.44952,2.45163,2.44896,2.44896,9250000.0
2007-12-03 09:40:00,2.45059,2.45223,2.44792,2.44792,7000000.0
2007-12-03 09:41:00,2.45267,2.45267,2.44499,2.45021,13250000.0
2007-12-03 09:42:00,2.45242,2.4545,2.44912,2.45362,19630000.0
2007-12-03 09:43:00,2.45013,2.45385,2.44945,2.45365,10750000.0
2007-12-03 09:44:00,2.45102,2.45475,2.44962,2.45196,13000000.0
2007-12-03 09:45:00,2.45456,2.45456,2.44988,2.45456,13500000.0
2007-12-03 09:46:00,2.45169,2.45474,2.45141,2.45474,6130000.0
2007-12-03 09:47:00,2.45255,2.45466,2.45046,2.45203,5750000.0
2007-12-03 09:48:00,2.453,2.45435,2.44933,2.45344,8750000.0
2007-12-03 09:49:00,2.45218,2.45477,2.45134,2.45258,8380000.0
2007-12-03 09:50:00,2.4502,2.45406,2.44987,2.45378,8010000.0
2007-12-03 09:51:00,2.4553,2.4553,2.44952,2.45447,8250000.0
2007-12-03 09:52:00,2.45544,2.45551,2.44929,2.45172,10000000.0
2007-12-03 09:53:00,2.45452,2.45497,2.451,2.45458,8250000.0
2007-12-03 09:54:00,2.45426,2.45513,2.4505,2.452,9250000.0
2007-12-03 09:55:00,2.45464,2.45464,2.45139,2.45378,5750000.0
2007-12-03 09:56:00,2.45398,2.4549,2.44947,2.4549,5880000.0
2007-12-03 09:57:00,2.45249,2.45382,2.45103,2.45117,13750000.0
2007-12-03 09:58:00,2.45066,2.45451,2.45014,2.45264,10500000.0
2007-12-03 09:59:00,2.45109,2.45488,2.45037,2.45456,11130000.0
2007-12-03 10:00:00,2.45442,2.45442,2.44844,2.45029,5250000.0
2007-12-03 10:01:00,2.45163,2.45441,2.44909,2.45441,8500000.0
2007-12-03 10:02:00,2.45052,2.45478,2.44733,2.45061,6000000.0
2007-12-03 10:03:00,2.45515,2.4553,2.45124,2.45449,12250000.0
2007-12-03 10:04:00,2.45428,2.45636,2.45213,2.45512,7750000.0
2007-12-03 10:05:00,2.45375,2.45662,2.45135,2.45135,9380000.0
2007-12-03 10:06:00,2.45603,2.45715,2.45185,2.45715,10000000.0
2007-12-03 10:07:00,2.45727,2.45769,2.45545,2.45668,5500000.0
2007-12-03 10:08:00,2.45164,2.45898,2.45164,2.45898,10010000.0
2007-12-03 10:09:00,2.45626,2.45839,2.45496,2.45767,6750000.0
2007-12-03 10:10:00,2.45792,2.45973,2.45404,2.45603,12000000.0
2007-12-03 10:11:00,2.45655,2.45879,2.45224,2.45628,9630000.0
2007-12-03 10:12:00,2.45859,2.45985,2.45365,2.45773,8500000.0
2007-12-03 10:13:00,2.45359,2.46031,2.45359,2.45963,13250000.0
2007-12-03 10:14:00,2.45686,2.45919,2.45644,2.45871,7880000.0
2007-12-03 10:15:00,2.45846,2.45978,2.45566,2.45977,6500000.0
2007-12-03 10:16:00,2.45823,2.45955,2.45749,2.45955,7250000.0
2007-12-03 10:17:00,2.4602,2.46063,2.45859,2.46014,11000000.0
2007-12-03 10:18:00,2.46102,2.46102,2.45784,2.46023,10250000.0
2007-12-03 10:19:00,2.461,2.46162,2.45673,2.4601,9750000.0
2007-12-03 10:20:00,2.46065,2.46129,2.45822,2.4608,9750000.0
2007-12-03 10:21:00,2.46181,2.46181,2.4553,2.46004,8250000.0
2007-12-03 10:22:00,2.46097,2.46196,2.45777,2.45777,8380000.0
2007-12-03 10:23:00,2.45961,2.46061,2.45726,2.45877,8000000.0
2007-12-03 10:24:00,2.45956,2.46191,2.45754,2.45754,6130000.0
2007-12-03 10:25:00,2.45981,2.46157,2.45716,2.46081,7500000.0
2007-12-03 10:26:00,2.46117,2.46117,2.45806,2.4601,9130000.0
2007-12-03 10:27:00,2.45735,2.46129,2.45498,2.45737,6750000.0
2007-12-03 10:28:00,2.4597,2.46012,2.45628,2.45887,9000000.0
2007-12-03 10:29:00,2.46053,2.46064,2.45767,2.46064,9380000.0
2007-12-03 10:30:00,2.46198,2.46198,2.4584,2.46164,9000000.0
2007-12-03 10:31:00,2.46376,2.46376,2.45973,2.46143,7500000.0
2007-12-03 10:32:00,2.46189,2.46232,2.45762,2.4605,12000000.0
2007-12-03 10:33:00,2.46305,2.46305,2.45862,2.46018,6630000.0
2007-12-03 10:34:00,2.46072,2.46299,2.46065,2.46079,10250000.0
2007-12-03 10:35:00,2.46208,2.46208,2.45897,2.45948,5750000.0
2007-12-03 10:36:00,2.45992,2.46249,2.45797,2.46175,10630000.0
2007-12-03 10:37:00,2.46302,2.46302,2.4588,2.46011,8500000.0
2007-12-03 10:38:00,2.46176,2.46225,2.45783,2.45922,10750000.0
2007-12-03 10:39:00,2.46325,2.46353,2.45988,2.46235,9130000.0
2007-12-03 10:40:00,2.4599,2.46202,2.45969,2.46138,12500000.0
2007-12-03 10:41:00,2.46346,2.46346,2.45977,2.46312,12000000.0
2007-12-03 10:42:00,2.46273,2.46407,2.46071,2.46182,7250000.0
2007-12-03 10:43:00,2.46509,2.4653,2.46138,2.46398,7630000.0
2007-12-03 10:44:00,2.46365,2.46533,2.46176,2.46201,11760000.0
2007-12-03 10:45:00,2.45928,2.46521,2.45928,2.46262,6630000.0
2007-12-03 10:46:00,2.46609,2.46609,2.46088,2.46425,7000000.0
2007-12-03 10:47:00,2.46454,2.46454,2.46109,2.46221,7130000.0
2007-12-03 10:48:00,2.46449,2.46543,2.46185,2.46538,5500000.0
2007-12-03 10:49:00,2.45852,2.46387,2.45433,2.45925,10000000.0
2007-12-03 10:50:00,2.4654,2.46641,2.46288,2.46641,6630000.0
2007-12-03 10:51:00,2.46323,2.46555,2.46148,2.46148,8000000.0
2007-12-03 10:52:00,2.46564,2.46691,2.46115,2.46576,11250000.0
2007-12-03 10:53:00,2.46639,2.4671,2.45607,2.46447,8750000.0
2007-12-03 10:54:00,2.46643,2.46747,2.46191,2.46456,7130000.0
2007-12-03 10:55:00,2.46675,2.46675,2.46328,2.46644,8750000.0
2007-12-03 10:56:00,2.46772,2.46782,2.46379,2.46596,9380000.0
2007-12-03 10:57:00,2.46316,2.46797,2.46316,2.46797,10000000.0
2007-12-03 10:58:00,2.46848,2.46848,2.46305,2.46568,7250000.0
2007-12-03 10:59:00,2.46595,2.46934,2.46322,2.46868,9000000.0
2007-12-03 11:00:00,2.46812,2.46955,2.46222,2.46815,9250000.0
2007-12-03 11:01:00,2.46962,2.46962,2.46335,2.46603,11500000.0
2007-12-03 11:02:00,2.46592,2.46898,2.46539,2.46727,10000000.0
2007-12-03 11:03:00,2.46919,2.46983,2.46604,2.4684,7500000.0
2007-12-03 11:04:00,2.46314,2.46916,2.46314,2.46916,7880000.0
2007-12-03 11:05:00,2.46348,2.46754,2.4617,2.46598,10880000.0
2007-12-03 11:06:00,2.46715,2.46985,2.46531,2.46883,7130000.0
2007-12-03 11:07:00,2.46756,2.46939,2.46506,2.46506,6260000.0
2007-12-03 11:08:00,2.46929,2.46929,2.46595,2.46787,5500000.0
2007-12-03 11:09:00,2.46983,2.46983,2.4636,2.46894,7000000.0
2007-12-03 11:10:00,2.46662,2.46774,2.45992,2.46774,7000000.0
2007-12-03 11:11:00,2.466,2.46916,2.46479,2.46874,6880000.0
2007-12-03 11:12:00,2.46731,2.46813,2.46509,2.46611,7750000.0
2007-12-03 11:13:00,2.46446,2.46899,2.46446,2.4669,9000000.0
2007-12-03 11:14:00,2.46675,2.46778,2.4641,2.46778,7380000.0
2007-12-03 11:15:00,2.46668,2.46902,2.4666,2.46841,6750000.0
2007-12-03 11:16:00,2.46887,2.469,2.46701,2.46701,5250000.0
2007-12-03 11:17:00,2.46881,2.47083,2.46572,2.46866,8000000.0
2007-12-03 11:18:00,2.46917,2.46917,2.46339,2.46777,8130000.0
2007-12-03 11:19:00,2.46892,2.46932,2.46493,2.46601,6750000.0
2007-12-03 11:20:00,2.46813,2.47069,2.46718,2.47069,6250000.0
2007-12-03 11:21:00,2.46915,2.46998,2.46537,2.46899,11000000.0
2007-12-03 11:22:00,2.46902,2.47005,2.4665,2.4665,6250000.0
2007-12-03 11:23:00,2.47036,2.4708,2.46564,2.46958,11000000.0
2007-12-03 11:24:00,2.47069,2.47103,2.46725,2.46725,8000000.0
2007-12-03 11:25:00,2.46893,2.46968,2.46583,2.46669,11000000.0
2007-12-03 11:26:00,2.47002,2.47018,2.46591,2.47018,10000000.0
2007-12-03 11:27:00,2.46501,2.46964,2.46501,2.46964,9500000.0
2007-12-03 11:28:00,2.4691,2.46944,2.46601,2.46737,10500000.0
2007-12-03 11:29:00,2.47024,2.47024,2.46318,2.46849,5250000.0
2007-12-03 11:30:00,2.46817,2.46956,2.46742,2.46915,8250000.0
2007-12-03 11:31:00,2.46832,2.46988,2.46543,2.46988,8250000.0
2007-12-03 11:32:00,2.46945,2.47015,2.46375,2.4668,9250000.0
2007-12-03 11:33:00,2.46974,2.47039,2.46745,2.46979,9880000.0
2007-12-03 11:34:00,2.46811,2.46914,2.4663,2.46809,9380000.0
2007-12-03 11:35:00,2.46828,2.46828,2.46245,2.46563,13630000.0
2007-12-03 11:36:00,2.46855,2.46913,2.46691,2.46822,8010000.0
2007-12-03 11:37:00,2.46586,2.46703,2.4641,2.46622,7000000.0
2007-12-03 11:38:00,2.46575,2.46916,2.46554,2.46916,6130000.0
2007-12-03 11:39:00,2.4666,2.46798,2.46259,2.46751,11260000.0
2007-12-03 11:40:00,2.46605,2.46859,2.46467,2.46834,15020000.0
2007-12-03 11:41:00,2.46738,2.46964,2.46618,2.46961,8000000.0
2007-12-03 11:42:00,2.46605,2.46881,2.46562,2.46849,6250000.0
2007-12-03 11:43:00,2.4646,2.46771,2.46223,2.46723,9380000.0
2007-12-03 11:44:00,2.46457,2.46704,2.46353,2.46361,8750000.0
2007-12-03 11:45:00,2.46422,2.46729,2.46411,2.46568,9750000.0
2007-12-03 11:46:00,2.46746,2.46746,2.46499,2.46678,6130000.0
2007-12-03 11:47:00,2.46578,2.46836,2.46248,2.46728,8500000.0
2007-12-03 11:48:00,2.46502,2.4671,2.46202,2.4671,10130000.0
2007-12-03 11:49:00,2.46403,2.46566,2.46111,2.46536,9500000.0
2007-12-03 11:50:00,2.46565,2.46651,2.46428,2.46629,10130000.0
2007-12-03 11:51:00,2.465,2.46537,2.46411,2.46411,5880000.0
2007-12-03 11:52:00,2.46632,2.46775,2.4643,2.46716,7500000.0
2007-12-03 11:53:00,2.46658,2.46829,2.46658,2.46746,5750000.0
2007-12-03 11:54:00,2.46896,2.46896,2.46244,2.4683,8250000.0
2007-12-03 11:55:00,2.46706,2.46876,2.46612,2.46659,6630000.0
2007-12-03 11:56:00,2.46684,2.46826,2.46491,2.46638,6750000.0
2007-12-03 11:57:00,2.46209,2.4673,2.46209,2.46703,8500000.0
2007-12-03 11:58:00,2.46394,2.46857,2.46394,2.46854,10630000.0
2007-12-03 11:59:00,2.46619,2.467,2.46201,2.46682,10000000.0
2007-12-03 12:00:00,2.46579,2.46659,2.46228,2.46638,8130000.0
2007-12-03 12:01:00,2.46292,2.46649,2.46292,2.46634,7130000.0
2007-12-03 12:02:00,2.46111,2.46655,2.46111,2.46621,11750000.0
2007-12-03 12:03:00,2.46575,2.46657,2.46272,2.46352,6630000.0
2007-12-03 12:04:00,2.46426,2.46597,2.46221,2.4658,6750000.0
2007-12-03 12:05:00,2.4635,2.465,2.45933,2.46496,7750000.0
2007-12-03 12:06:00,2.46604,2.46621,2.46145,2.46445,7750000.0
2007-12-03 12:07:00,2.46454,2.46454,2.45886,2.46173,8250000.0
2007-12-03 12:08:00,2.46576,2.46576,2.45914,2.46379,7250000.0
2007-12-03 12:09:00,2.46393,2.46403,2.45798,2.46292,10000000.0
2007-12-03 12:10:00,2.4633,2.4633,2.45495,2.46329,8750000.0
2007-12-03 12:11:00,2.46199,2.46335,2.46035,2.46319,10000000.0
2007-12-03 12:12:00,2.46341,2.46395,2.46117,2.46378,9130000.0
2007-12-03 12:13:00,2.4589,2.46377,2.45884,2.4628,14000000.0
2007-12-03 12:14:00,2.46236,2.46343,2.45805,2.46314,13130000.0
2007-12-03 12:15:00,2.46015,2.46485,2.46015,2.46395,8750000.0
2007-12-03 12:16:00,2.46353,2.46451,2.45976,2.45976,5380000.0
2007-12-03 12:17:00,2.46424,2.46424,2.46052,2.46052,5500000.0
2007-12-03 12:18:00,2.45958,2.46304,2.45695,2.45695,10000000.0
2007-12-03 12:19:00,2.46328,2.46328,2.45718,2.45976,8000000.0
2007-12-03 12:20:00,2.46215,2.46356,2.45775,2.46269,12750000.0
2007-12-03 12:21:00,2.46326,2.46475,2.45855,2.45855,11250000.0
2007-12-03 12:22:00,2.46489,2.4653,2.46145,2.4653,6250000.0
2007-12-03 12:23:00,2.46506,2.46523,2.46195,2.46195,10630000.0
2007-12-03 12:24:00,2.4605,2.46559,2.4605,2.46165,8750000.0
2007-12-03 12:25:00,2.46483,2.46483,2.46223,2.4643,5750000.0
2007-12-03 12:26:00,2.46423,2.4648,2.46134,2.4648,8380000.0
2007-12-03 12:27:00,2.46445,2.46575,2.46085,2.46575,11130000.0
2007-12-03 12:28:00,2.46327,2.4654,2.46327,2.4652,7500000.0
2007-12-03 12:29:00,2.46588,2.46595,2.46181,2.46513,6250000.0
2007-12-03 12:30:00,2.46445,2.46487,2.45984,2.45984,5750000.0
2007-12-03 12:31:00,2.46466,2.46611,2.46317,2.46611,5250000.0
2007-12-03 12:32:00,2.46618,2.46628,2.46465,2.46497,8250000.0
2007-12-03 12:33:00,2.46599,2.46662,2.46261,2.46367,18000000.0
2007-12-03 12:34:00,2.46679,2.46679,2.46318,2.46318,8000000.0
2007-12-03 12:35:00,2.46617,2.46617,2.46069,2.46319,10500000.0
2007-12-03 12:36:00,2.4647,2.46512,2.46227,2.46351,6250000.0
2007-12-03 12:37:00,2.46307,2.46615,2.46092,2.46574,13500000.0
2007-12-03 12:38:00,2.46346,2.46583,2.45991,2.46563,11500000.0
2007-12-03 12:39:00,2.46331,2.46498,2.45979,2.46446,8750000.0
2007-12-03 12:40:00,2.4619,2.46559,2.4619,2.46505,6750000.0
2007-12-03 12:41:00,2.46231,2.46573,2.46231,2.46535,5250000.0
2007-12-03 12:42:00,2.4649,2.46672,2.45974,2.46672,11000000.0
2007-12-03 12:43:00,2.46586,2.46625,2.46409,2.46461,9750000.0
2007-12-03 12:44:00,2.46446,2.46641,2.46281,2.46641,14510000.0
2007-12-03 12:45:00,2.46243,2.4664,2.46243,2.46517,6750000.0
2007-12-03 12:46:00,2.46646,2.4666,2.46134,2.46327,9750000.0
2007-12-03 12:47:00,2.46331,2.46663,2.46146,2.46658,9250000.0
2007-12-03 12:48:00,2.46506,2.46586,2.46138,2.46537,9750000.0
2007-12-03 12:49:00,2.4654,2.46565,2.46159,2.4636,7380000.0
2007-12-03 12:50:00,2.46616,2.46616,2.46164,2.46551,8500000.0
2007-12-03 12:51:00,2.46558,2.46576,2.46082,2.46481,7000000.0
2007-12-03 12:52:00,2.4645,2.4645,2.45946,2.46373,5250000.0
2007-12-03 12:53:00,2.46433,2.46433,2.46171,2.46356,6500000.0
2007-12-03 12:54:00,2.46255,2.46344,2.46097,2.46209,8250000.0
2007-12-03 12:55:00,2.46432,2.4648,2.45985,2.46128,8750000.0
2007-12-03 12:56:00,2.46232,2.4642,2.45838,2.46001,10880000.0
2007-12-03 12:57:00,2.4603,2.46303,2.45736,2.46045,10000000.0
2007-12-03 12:58:00,2.46252,2.46387,2.45657,2.46062,10000000.0
2007-12-03 12:59:00,2.46293,2.46465,2.46221,2.46394,13500000.0
2007-12-03 13:00:00,2.46482,2.46494,2.4621,2.46467,12500000.0
2007-12-03 13:01:00,2.46278,2.46475,2.46145,2.46207,8000000.0
2007-12-03 13:02:00,2.46384,2.46419,2.46021,2.46142,8880000.0
2007-12-03 13:03:00,2.46375,2.46498,2.46017,2.46111,12000000.0
2007-12-03 13:04:00,2.46386,2.46437,2.45943,2.45943,11260000.0
2007-12-03 13:05:00,2.46303,2.46444,2.45928,2.46144,10880000.0
2007-12-03 13:06:00,2.4632,2.4649,2.46112,2.46262,9130000.0
2007-12-03 13:07:00,2.46247,2.46513,2.45956,2.46488,9880000.0
2007-12-03 13:08:00,2.46491,2.46676,2.46355,2.46501,9000000.0
2007-12-03 13:09:00,2.46299,2.46453,2.46032,2.463,7250000.0
2007-12-03 13:10:00,2.46339,2.46486,2.46112,2.46291,7750000.0
2007-12-03 13:11:00,2.46388,2.46617,2.46355,2.46402,11500000.0
2007-12-03 13:12:00,2.46375,2.46509,2.4623,2.46445,8380000.0
2007-12-03 13:13:00,2.46348,2.46533,2.45953,2.46493,13250000.0
2007-12-03 13:14:00,2.46515,2.46531,2.46025,2.46179,9630000.0
2007-12-03 13:15:00,2.46358,2.46503,2.45913,2.4606,6750000.0
2007-12-03 13:16:00,2.46565,2.46565,2.45772,2.46323,13630000.0
2007-12-03 13:17:00,2.4618,2.46432,2.4618,2.46427,7750000.0
2007-12-03 13:18:00,2.46525,2.46525,2.46048,2.46362,7010000.0
2007-12-03 13:19:00,2.46289,2.4637,2.46073,2.46369,6000000.0
2007-12-03 13:20:00,2.46194,2.46369,2.46194,2.46261,5500000.0
2007-12-03 13:21:00,2.46366,2.46469,2.46089,2.46089,7630000.0
2007-12-03 13:22:00,2.46451,2.46468,2.4606,2.4606,9880000.0
2007-12-03 13:23:00,2.46412,2.46412,2.45857,2.46325,14130000.0
2007-12-03 13:24:00,2.46314,2.46377,2.45918,2.45928,10380000.0
2007-12-03 13:25:00,2.46458,2.46458,2.46069,2.4637,7750000.0
2007-12-03 13:26:00,2.46415,2.46415,2.46153,2.46411,7500000.0
2007-12-03 13:27:00,2.4633,2.46336,2.45991,2.46172,10000000.0
2007-12-03 13:28:00,2.46084,2.4637,2.45913,2.4592,9630000.0
2007-12-03 13:29:00,2.46026,2.46493,2.46026,2.46493,6000000.0
2007-12-03 13:30:00,2.46367,2.46463,2.45991,2.46346,10380000.0
2007-12-03 13:31:00,2.46542,2.46542,2.45885,2.45909,8750000.0
2007-12-03 13:32:00,2.46345,2.46432,2.4615,2.46432,7500000.0
2007-12-03 13:33:00,2.46396,2.4642,2.4588,2.46358,9000000.0
2007-12-03 13:34:00,2.46475,2.46552,2.46178,2.46552,8500000.0
2007-12-03 13:35:00,2.46466,2.46466,2.45911,2.46372,10000000.0
2007-12-03 13:36:00,2.46188,2.4658,2.46106,2.46195,8000000.0
2007-12-03 13:37:00,2.4621,2.46387,2.46006,2.46193,7250000.0
2007-12-03 13:38:00,2.46283,2.46322,2.45723,2.46322,11880000.0
2007-12-03 13:39:00,2.46315,2.46454,2.45892,2.4641,8250000.0
2007-12-03 13:40:00,2.46146,2.46278,2.46016,2.46138,5500000.0
2007-12-03 13:41:00,2.46361,2.46361,2.46053,2.46269,10750000.0
2007-12-03 13:42:00,2.46336,2.46336,2.46109,2.46171,5500000.0
2007-12-03 13:43:00,2.4647,2.4647,2.45953,2.46152,8750000.0
2007-12-03 13:44:00,2.46171,2.46416,2.46063,2.46164,12500000.0
2007-12-03 13:45:00,2.46024,2.46426,2.46024,2.46046,11630000.0
2007-12-03 13:46:00,2.46436,2.46499,2.46076,2.46499,8130000.0
2007-12-03 13:47:00,2.46116,2.46391,2.46116,2.46391,8750000.0
2007-12-03 13:48:00,2.46363,2.46476,2.46025,2.46476,12130000.0
2007-12-03 13:49:00,2.46361,2.46463,2.46168,2.4645,9000000.0
2007-12-03 13:50:00,2.46457,2.4651,2.4612,2.46457,9000000.0
2007-12-03 13:51:00,2.46261,2.46535,2.46245,2.46519,7750000.0
2007-12-03 13:52:00,2.46468,2.46528,2.46118,2.46461,12250000.0
2007-12-03 13:53:00,2.4649,2.46558,2.45993,2.46477,6880000.0
2007-12-03 13:54:00,2.46333,2.46474,2.46029,2.463,5630000.0
2007-12-03 13:55:00,2.46337,2.46508,2.46274,2.46302,10500000.0
2007-12-03 13:56:00,2.46391,2.46599,2.46012,2.46012,10250000.0
2007-12-03 13:57:00,2.46273,2.46527,2.46065,2.46065,8000000.0
2007-12-03 13:58:00,2.46272,2.46625,2.46205,2.46353,9250000.0
2007-12-03 13:59:00,2.46559,2.46608,2.4639,2.4639,5250000.0
2007-12-03 14:00:00,2.45837,2.46588,2.45837,2.46401,7500000.0
2007-12-03 14:01:00,2.46423,2.46639,2.46115,2.46417,10500000.0
2007-12-03 14:02:00,2.46696,2.46696,2.46406,2.4666,7000000.0
2007-12-03 14:03:00,2.46574,2.46593,2.46201,2.46238,7760000.0
2007-12-03 14:04:00,2.46725,2.46725,2.46284,2.46466,6380000.0
2007-12-03 14:05:00,2.46485,2.46663,2.4633,2.4649,6500000.0
2007-12-03 14:06:00,2.4638,2.46607,2.45896,2.46458,8250000.0
2007-12-03 14:07:00,2.46375,2.46659,2.46184,2.46612,6630000.0
2007-12-03 14:08:00,2.46385,2.46569,2.46095,2.46549,10000000.0
2007-12-03 14:09:00,2.46584,2.46584,2.46347,2.46449,5750000.0
2007-12-03 14:10:00,2.46542,2.46648,2.45958,2.46253,13750000.0
2007-12-03 14:11:00,2.46377,2.46524,2.46013,2.4651,5880000.0
2007-12-03 14:12:00,2.46574,2.46642,2.46085,2.46536,10250000.0
2007-12-03 14:13:00,2.4642,2.46555,2.46163,2.46555,7750000.0
2007-12-03 14:14:00,2.46482,2.4656,2.46208,2.46455,9130000.0
2007-12-03 14:15:00,2.46586,2.46681,2.46149,2.46572,12260000.0
2007-12-03 14:16:00,2.46595,2.46635,2.46305,2.46305,10380000.0
2007-12-03 14:17:00,2.46448,2.46633,2.46259,2.4662,12130000.0
2007-12-03 14:18:00,2.46632,2.46632,2.4609,2.46557,8000000.0
2007-12-03 14:19:00,2.46504,2.46643,2.46079,2.46643,11250000.0
2007-12-03 14:20:00,2.46692,2.46692,2.45882,2.4651,6250000.0
2007-12-03 14:21:00,2.46655,2.46655,2.46188,2.46299,10500000.0
2007-12-03 14:22:00,2.46229,2.46615,2.46139,2.46139,5750000.0
2007-12-03 14:23:00,2.46498,2.46623,2.46377,2.46555,8500000.0
2007-12-03 14:24:00,2.46603,2.46625,2.46159,2.46468,14250000.0
2007-12-03 14:25:00,2.46544,2.46591,2.46254,2.46507,8000000.0
2007-12-03 14:26:00,2.46703,2.46911,2.46284,2.46425,13880000.0
2007-12-03 14:27:00,2.46655,2.46671,2.46516,2.46608,6250000.0
2007-12-03 14:28:00,2.46382,2.46521,2.46223,2.46223,6750000.0
2007-12-03 14:29:00,2.46658,2.46658,2.4614,2.4614,6750000.0
2007-12-03 14:30:00,2.46339,2.46639,2.46339,2.46404,10250000.0
2007-12-03 14:31:00,2.46307,2.46593,2.4628,2.4628,7750000.0
2007-12-03 14:32:00,2.46455,2.4658,2.46077,2.46375,8250000.0
2007-12-03 14:33:00,2.46458,2.46522,2.46282,2.46282,7760000.0
2007-12-03 14:34:00,2.4665,2.4665,2.46207,2.46572,11880000.0
2007-12-03 14:35:00,2.46399,2.46773,2.46399,2.46581,10250000.0
2007-12-03 14:36:00,2.46627,2.4664,2.46336,2.46623,8880000.0
2007-12-03 14:37:00,2.46465,2.46603,2.46268,2.46423,11130000.0
2007-12-03 14:38:00,2.46668,2.46668,2.46341,2.4648,9380000.0
2007-12-03 14:39:00,2.46653,2.46653,2.46028,2.46028,8750000.0
2007-12-03 14:40:00,2.46299,2.46547,2.46229,2.46427,7500000.0
2007-12-03 14:41:00,2.46484,2.46565,2.46056,2.46233,8000000.0
2007-12-03 14:42:00,2.465,2.46576,2.46131,2.46227,12760000.0
2007-12-03 14:43:00,2.46554,2.46554,2.45866,2.46304,7500000.0
2007-12-03 14:44:00,2.46606,2.46606,2.46138,2.46318,6260000.0
2007-12-03 14:45:00,2.46066,2.46403,2.45689,2.45689,7750000.0
2007-12-03 14:46:00,2.46479,2.46479,2.45918,2.46151,10500000.0
2007-12-03 14:47:00,2.46357,2.4638,2.46051,2.46303,10380000.0
2007-12-03 14:48:00,2.4634,2.46369,2.45959,2.46322,9000000.0
2007-12-03 14:49:00,2.46344,2.4642,2.46015,2.46307,9000000.0
2007-12-03 14:50:00,2.46398,2.46398,2.45835,2.46092,7750000.0
2007-12-03 14:51:00,2.46392,2.46392,2.46157,2.46322,7380000.0
2007-12-03 14:52:00,2.46248,2.46362,2.45674,2.46231,10250000.0
2007-12-03 14:53:00,2.46244,2.46494,2.46,2.46,6000000.0
2007-12-03 14:54:00,2.46329,2.46404,2.45992,2.46008,7880000.0
2007-12-03 14:55:00,2.46397,2.4647,2.46062,2.46273,7250000.0
2007-12-03 14:56:00,2.46296,2.46452,2.45951,2.45951,10380000.0
2007-12-03 14:57:00,2.46472,2.46472,2.4598,2.46209,12000000.0
2007-12-03 14:58:00,2.46069,2.4635,2.45959,2.46295,8500000.0
2007-12-03 14:59:00,2.46287,2.46377,2.45984,2.46373,8250000.0
2007-12-03 15:00:00,2.45969,2.46333,2.45969,2.46318,10750000.0
2007-12-03 15:01:00,2.46315,2.46315,2.45808,2.45954,5500000.0
2007-12-03 15:02:00,2.45909,2.46337,2.45909,2.46211,8500000.0
2007-12-03 15:03:00,2.46168,2.4644,2.45724,2.46165,12130000.0
2007-12-03 15:04:00,2.46274,2.46402,2.45851,2.45851,10250000.0
2007-12-03 15:05:00,2.45915,2.46229,2.4572,2.46007,10500000.0
2007-12-03 15:06:00,2.46097,2.46323,2.45852,2.45852,12010000.0
2007-12-03 15:07:00,2.46195,2.46195,2.45489,2.46012,8500000.0
2007-12-03 15:08:00,2.46033,2.46083,2.45564,2.45674,10500000.0
2007-12-03 15:09:00,2.46008,2.46153,2.45831,2.4594,15880000.0
2007-12-03 15:10:00,2.46118,2.46206,2.45713,2.46138,8380000.0
2007-12-03 15:11:00,2.46065,2.46197,2.45646,2.46154,9500000.0
2007-12-03 15:12:00,2.46126,2.46161,2.45731,2.45851,5500000.0
2007-12-03 15:13:00,2.45945,2.46109,2.45892,2.45961,6000000.0
2007-12-03 15:14:00,2.46185,2.46218,2.45884,2.46218,11880000.0
2007-12-03 15:15:00,2.46126,2.46126,2.45529,2.46097,7130000.0
2007-12-03 15:16:00,2.46156,2.46172,2.45825,2.46095,13380000.0
2007-12-03 15:17:00,2.46193,2.46199,2.45921,2.45983,8630000.0
2007-12-03 15:18:00,2.46075,2.46168,2.45722,2.46168,10500000.0
2007-12-03 15:19:00,2.45965,2.46086,2.4575,2.4575,7750000.0
2007-12-03 15:20:00,2.46191,2.46191,2.45924,2.46171,6750000.0
2007-12-03 15:21:00,2.45838,2.46196,2.45838,2.45846,7500000.0
2007-12-03 15:22:00,2.46247,2.46247,2.45815,2.46243,13130000.0
2007-12-03 15:23:00,2.46152,2.46173,2.4568,2.46067,9500000.0
2007-12-03 15:24:00,2.45972,2.46182,2.45588,2.46105,6500000.0
2007-12-03 15:25:00,2.46016,2.46211,2.45683,2.46211,8500000.0
2007-12-03 15:26:00,2.46046,2.461,2.45671,2.4602,9250000.0
2007-12-03 15:27:00,2.45965,2.46176,2.45545,2.45898,6500000.0
2007-12-03 15:28:00,2.45817,2.46086,2.45817,2.46084,6500000.0
2007-12-03 15:29:00,2.45887,2.46089,2.45614,2.46089,7750000.0
2007-12-03 15:30:00,2.45883,2.46195,2.45547,2.45653,9890000.0
2007-12-03 15:31:00,2.46091,2.46147,2.45739,2.46115,8380000.0
2007-12-03 15:32:00,2.46208,2.4621,2.45895,2.45895,7880000.0
2007-12-03 15:33:00,2.46284,2.46394,2.45678,2.46183,10380000.0
2007-12-03 15:34:00,2.46104,2.46193,2.45851,2.46043,6260000.0
2007-12-03 15:35:00,2.45966,2.46252,2.4591,2.46154,9250000.0
2007-12-03 15:36:00,2.4596,2.46164,2.45641,2.46041,9500000.0
2007-12-03 15:37:00,2.45969,2.46204,2.45904,2.46204,8250000.0
2007-12-03 15:38:00,2.4599,2.46244,2.457,2.46073,11000000.0
2007-12-03 15:39:00,2.46028,2.46084,2.45516,2.45803,12380000.0
2007-12-03 15:40:00,2.46168,2.4625,2.45866,2.46168,6250000.0
2007-12-03 15:41:00,2.46177,2.46281,2.4599,2.46247,7250000.0
2007-12-03 15:42:00,2.46037,2.46247,2.45777,2.45824,6500000.0
2007-12-03 15:43:00,2.46161,2.46161,2.45498,2.45796,13500000.0
2007-12-03 15:44:00,2.45879,2.46202,2.45879,2.46058,6630000.0
2007-12-03 15:45:00,2.46121,2.46203,2.45705,2.45923,9500000.0
2007-12-03 15:46:00,2.46203,2.46203,2.45833,2.45882,6250000.0
2007-12-03 15:47:00,2.46269,2.46337,2.45848,2.46137,8500000.0
2007-12-03 15:48:00,2.45881,2.46155,2.45665,2.45665,6250000.0
2007-12-03 15:49:00,2.46219,2.46239,2.45567,2.46239,8750000.0
2007-12-03 15:50:00,2.46161,2.4621,2.45839,2.46202,10500000.0
2007-12-03 15:51:00,2.46391,2.46391,2.45888,2.46105,7000000.0
2007-12-03 15:52:00,2.46305,2.46392,2.46252,2.46254,7000000.0
2007-12-03 15:53:00,2.46434,2.46434,2.45839,2.46393,11880000.0
2007-12-03 15:54:00,2.4616,2.46269,2.45951,2.46195,8750000.0
2007-12-03 15:55:00,2.46295,2.46365,2.458,2.4596,6750000.0
2007-12-03 15:56:00,2.46376,2.46376,2.45747,2.46005,9000000.0
2007-12-03 15:57:00,2.46162,2.46274,2.4591,2.46251,10750000.0
2007-12-03 15:58:00,2.4625,2.4628,2.45846,2.46207,7250000.0
2007-12-03 15:59:00,2.46345,2.46345,2.46024,2.46171,14500000.0
2007-12-03 16:00:00,2.46116,2.46218,2.46018,2.46204,10250000.0
2007-12-03 16:01:00,2.46139,2.46368,2.45935,2.4622,8500000.0
2007-12-03 16:02:00,2.46284,2.46291,2.45831,2.45984,13010000.0
2007-12-03 16:03:00,2.46324,2.46346,2.45889,2.46035,7250000.0
2007-12-03 16:04:00,2.46415,2.46415,2.45899,2.46206,9250000.0
2007-12-03 16:05:00,2.46302,2.46302,2.45942,2.45942,7500000.0
2007-12-03 16:06:00,2.46151,2.46185,2.45583,2.45583,7250000.0
2007-12-03 16:07:00,2.46056,2.4637,2.45908,2.4637,14250000.0
2007-12-03 16:08:00,2.46017,2.46251,2.45623,2.45729,10250000.0
2007-12-03 16:09:00,2.46122,2.46351,2.45944,2.4623,11250000.0
2007-12-03 16:10:00,2.46284,2.46375,2.4581,2.46209,7500000.0
2007-12-03 16:11:00,2.46265,2.46313,2.45914,2.45914,6500000.0
2007-12-03 16:12:00,2.45949,2.46282,2.4578,2.46056,7250000.0
2007-12-03 16:13:00,2.45866,2.46296,2.45866,2.46223,9000000.0
2007-12-03 16:14:00,2.46068,2.46327,2.45984,2.46195,9760000.0
2007-12-03 16:15:00,2.46116,2.46273,2.46026,2.46273,8750000.0
2007-12-03 16:16:00,2.46172,2.46201,2.45821,2.46031,9750000.0
2007-12-03 16:17:00,2.46275,2.46303,2.45988,2.46062,12250000.0
2007-12-03 16:18:00,2.46309,2.46333,2.45522,2.46193,6000000.0
2007-12-03 16:19:00,2.4601,2.4631,2.45942,2.46022,9500000.0
2007-12-03 16:20:00,2.46048,2.46325,2.46048,2.46281,10500000.0
2007-12-03 16:21:00,2.46141,2.46266,2.46061,2.46061,7750000.0
2007-12-03 16:22:00,2.45933,2.46244,2.45848,2.46073,9500000.0
2007-12-03 16:23:00,2.46362,2.46414,2.45924,2.46025,6130000.0
2007-12-03 16:24:00,2.46304,2.46304,2.45988,2.4629,5880000.0
2007-12-03 16:25:00,2.46199,2.46207,2.45678,2.4609,6750000.0
2007-12-03 16:26:00,2.46161,2.46352,2.46098,2.46187,11250000.0
2007-12-03 16:27:00,2.46066,2.46209,2.45679,2.45945,11000000.0
2007-12-03 16:28:00,2.4585,2.46103,2.45812,2.45926,8750000.0
2007-12-03 16:29:00,2.46013,2.46117,2.458,2.46117,8500000.0
2007-12-03 16:30:00,2.45842,2.46164,2.45682,2.46164,7250000.0
2007-12-03 16:31:00,2.45816,2.4617,2.45515,2.4617,6630000.0
2007-12-03 16:32:00,2.4612,2.46147,2.45627,2.46118,8760000.0
2007-12-03 16:33:00,2.46058,2.46092,2.45835,2.46039,8500000.0
2007-12-03 16:34:00,2.45713,2.46055,2.45573,2.4586,12880000.0
2007-12-03 16:35:00,2.46024,2.46143,2.45427,2.45866,13130000.0
2007-12-03 16:36:00,2.45661,2.46002,2.45386,2.45788,10880000.0
2007-12-03 16:37:00,2.4599,2.4601,2.45829,2.45967,5250000.0
2007-12-03 16:38:00,2.45998,2.46035,2.45371,2.45919,10630000.0
2007-12-03 16:39:00,2.45646,2.46064,2.45556,2.45847,7250000.0
2007-12-03 16:40:00,2.46059,2.46158,2.45661,2.45859,7500000.0
2007-12-03 16:41:00,2.46149,2.4615,2.45602,2.4567,9130000.0
2007-12-03 16:42:00,2.46017,2.46017,2.45752,2.45753,8500000.0
2007-12-03 16:43:00,2.4584,2.46059,2.45714,2.45757,13250000.0
2007-12-03 16:44:00,2.46065,2.46197,2.45746,2.46024,8500000.0
2007-12-03 16:45:00,2.45926,2.46111,2.4582,2.4594,8000000.0
2007-12-03 16:46:00,2.4608,2.4614,2.45761,2.46062,9000000.0
2007-12-03 16:47:00,2.4605,2.46079,2.458,2.45972,14500000.0
2007-12-03 16:48:00,2.45806,2.45931,2.45708,2.45869,9000000.0
2007-12-03 16:49:00,2.45807,2.4607,2.45578,2.46059,10250000.0
2007-12-03 16:50:00,2.45732,2.46049,2.45705,2.45956,8000000.0
2007-12-03 16:51:00,2.4597,2.46027,2.45485,2.45485,7630000.0
2007-12-03 16:52:00,2.45948,2.46101,2.45855,2.45889,10000000.0
2007-12-03 16:53:00,2.46061,2.46068,2.45438,2.46043,14250000.0
2007-12-03 16:54:00,2.45658,2.46179,2.45658,2.46179,7000000.0
2007-12-03 16:55:00,2.46126,2.46139,2.45651,2.45943,10250000.0
2007-12-03 16:56:00,2.4618,2.46213,2.45852,2.46213,11000000.0
2007-12-03 16:57:00,2.46297,2.46297,2.45901,2.46151,7750000.0
2007-12-03 16:58:00,2.45866,2.46187,2.45771,2.45923,13500000.0
2007-12-03 16:59:00,2.46141,2.46242,2.45862,2.46242,10000000.0
2007-12-03 17:00:00,2.45959,2.4621,2.45915,2.4621,6500000.0
2007-12-03 17:01:00,2.4614,2.46227,2.45875,2.46183,11750000.0
2007-12-03 17:02:00,2.4597,2.46218,2.4594,2.46218,9630000.0
2007-12-03 17:03:00,2.46092,2.46195,2.45579,2.45579,14000000.0
2007-12-03 17:04:00,2.46292,2.46331,2.45965,2.46136,12250000.0
2007-12-03 17:05:00,2.46164,2.46251,2.45714,2.46251,6750000.0
2007-12-03 17:06:00,2.46093,2.46177,2.45946,2.46177,6000000.0
2007-12-03 17:07:00,2.46062,2.46145,2.45869,2.46024,7000000.0
2007-12-03 17:08:00,2.46173,2.46173,2.45595,2.45595,11000000.0
2007-12-03 17:09:00,2.45916,2.46168,2.45896,2.46025,9130000.0
2007-12-03 17:10:00,2.45987,2.46291,2.45762,2.46291,10500000.0
2007-12-03 17:11:00,2.4625,2.4625,2.4592,2.46002,5750000.0
2007-12-03 17:12:00,2.46029,2.46126,2.45607,2.461,7250000.0
2007-12-03 17:13:00,2.46115,2.46115,2.45735,2.4601,8250000.0
2007-12-03 17:14:00,2.46137,2.46137,2.4557,2.46105,8250000.0
2007-12-03 17:15:00,2.45895,2.46216,2.45461,2.46216,7890000.0
2007-12-03 17:16:00,2.46117,2.462,2.45793,2.46143,11500000.0
2007-12-03 17:17:00,2.46229,2.4633,2.45955,2.46132,9500000.0
2007-12-03 17:18:00,2.45824,2.46247,2.45824,2.4588,5880000.0
2007-12-03 17:19:00,2.45815,2.46311,2.45815,2.46311,9880000.0
2007-12-03 17:20:00,2.46192,2.46263,2.46055,2.4612,6250000.0
2007-12-03 17:21:00,2.46148,2.46171,2.45959,2.46158,9630000.0
2007-12-03 17:22:00,2.46245,2.46309,2.45931,2.46309,11380000.0
2007-12-03 17:23:00,2.46156,2.46228,2.45872,2.4613,10750000.0
2007-12-03 17:24:00,2.45883,2.46218,2.45739,2.46218,10750000.0
2007-12-03 17:25:00,2.46102,2.46238,2.45789,2.46137,8750000.0
2007-12-03 17:26:00,2.46195,2.46314,2.45779,2.46314,16000000.0
2007-12-03 17:27:00,2.46179,2.46214,2.45912,2.46214,7500000.0
2007-12-03 17:28:00,2.45657,2.46151,2.45618,2.46029,9000000.0
2007-12-03 17:29:00,2.45684,2.4628,2.45598,2.46081,10000000.0
2007-12-03 17:30:00,2.46286,2.46317,2.4605,2.46211,7500000.0
2007-12-03 17:31:00,2.45987,2.46412,2.4595,2.4595,11500000.0
2007-12-03 17:32:00,2.46359,2.46359,2.45829,2.46267,7250000.0
2007-12-03 17:33:00,2.46411,2.46473,2.46038,2.46061,5880000.0
2007-12-03 17:34:00,2.46283,2.46379,2.45962,2.46026,7380000.0
2007-12-03 17:35:00,2.46249,2.46354,2.45968,2.46349,10000000.0
2007-12-03 17:36:00,2.4619,2.46377,2.46086,2.46376,6380000.0
2007-12-03 17:37:00,2.46284,2.46351,2.46125,2.46125,6750000.0
2007-12-03 17:38:00,2.46314,2.46314,2.46009,2.46048,11000000.0
2007-12-03 17:39:00,2.46035,2.46211,2.45773,2.46181,9750000.0
2007-12-03 17:40:00,2.4626,2.4626,2.45743,2.46147,6250000.0
2007-12-03 17:41:00,2.45897,2.46258,2.45897,2.46086,6500000.0
2007-12-03 17:42:00,2.46046,2.4622,2.45636,2.4622,7250000.0
2007-12-03 17:43:00,2.46059,2.46195,2.45831,2.45831,5750000.0
2007-12-03 17:44:00,2.46105,2.46166,2.45515,2.46143,11510000.0
2007-12-03 17:45:00,2.45961,2.46038,2.45651,2.46038,13510000.0
2007-12-03 17:46:00,2.45737,2.46066,2.45538,2.45735,6380000.0
2007-12-03 17:47:00,2.45982,2.45982,2.45507,2.45896,9630000.0
2007-12-03 17:48:00,2.45505,2.4596,2.45505,2.45834,9750000.0
2007-12-03 17:49:00,2.45902,2.45902,2.45595,2.45789,7250000.0
2007-12-03 17:50:00,2.45757,2.45921,2.45451,2.45451,10510000.0
2007-12-03 17:51:00,2.45695,2.45952,2.45543,2.45811,8630000.0
2007-12-03 17:52:00,2.45863,2.45886,2.45314,2.4569,9250000.0
2007-12-03 17:53:00,2.45701,2.45944,2.45659,2.45867,5750000.0
2007-12-03 17:54:00,2.45866,2.45895,2.45156,2.4587,10750000.0
2007-12-03 17:55:00,2.45887,2.46029,2.45554,2.45776,12250000.0
2007-12-03 17:56:00,2.45862,2.45944,2.45243,2.45764,14880000.0
2007-12-03 17:57:00,2.45843,2.45912,2.45458,2.45891,14750000.0
2007-12-03 17:58:00,2.45489,2.45805,2.45203,2.45805,7750000.0
2007-12-03 17:59:00,2.45592,2.4591,2.45331,2.45759,11250000.0
2007-12-03 18:00:00,2.45743,2.45927,2.4561,2.45701,12750000.0
2007-12-03 18:01:00,2.45638,2.45707,2.44998,2.45606,7000000.0
2007-12-03 18:02:00,2.45926,2.45952,2.45622,2.45855,11750000.0
2007-12-03 18:03:00,2.45862,2.45887,2.45497,2.4577,9250000.0
2007-12-03 18:04:00,2.45716,2.46013,2.45495,2.45765,10000000.0
2007-12-03 18:05:00,2.45977,2.45977,2.45555,2.458,7880000.0
2007-12-03 18:06:00,2.45911,2.45911,2.45567,2.45842,7380000.0
2007-12-03 18:07:00,2.45725,2.45774,2.45498,2.45774,7250000.0
2007-12-03 18:08:00,2.45681,2.45845,2.45315,2.45558,10750000.0
2007-12-03 18:09:00,2.45822,2.45843,2.45461,2.45843,6500000.0
2007-12-03 18:10:00,2.45788,2.45915,2.45661,2.45905,6500000.0
2007-12-03 18:11:00,2.4587,2.45926,2.457,2.45887,12250000.0
2007-12-03 18:12:00,2.45572,2.45866,2.45572,2.45827,5880000.0
2007-12-03 18:13:00,2.45772,2.45819,2.45497,2.45515,6630000.0
2007-12-03 18:14:00,2.45887,2.45948,2.45405,2.45936,8750000.0
2007-12-03 18:15:00,2.45971,2.46003,2.45742,2.45968,12500000.0
2007-12-03 18:16:00,2.45916,2.45916,2.45406,2.45886,8250000.0
2007-12-03 18:17:00,2.45823,2.45937,2.45442,2.4589,11500000.0
2007-12-03 18:18:00,2.45548,2.45952,2.4537,2.45852,5750000.0
2007-12-03 18:19:00,2.45994,2.46111,2.45693,2.45976,12880000.0
2007-12-03 18:20:00,2.45828,2.45965,2.45623,2.45943,14630000.0
2007-12-03 18:21:00,2.45858,2.4597,2.45533,2.45924,10000000.0
2007-12-03 18:22:00,2.45726,2.45895,2.4552,2.45694,9630000.0
2007-12-03 18:23:00,2.45561,2.45925,2.45548,2.45548,7750000.0
2007-12-03 18:24:00,2.45676,2.45874,2.45623,2.4586,7000000.0
2007-12-03 18:25:00,2.45879,2.45879,2.45724,2.45784,7750000.0
2007-12-03 18:26:00,2.45823,2.45902,2.45446,2.45858,6630000.0
2007-12-03 18:27:00,2.459,2.45946,2.45664,2.45946,6250000.0
2007-12-03 18:28:00,2.45727,2.45807,2.45574,2.45807,8000000.0
2007-12-03 18:29:00,2.4556,2.45811,2.45201,2.45811,6000000.0
2007-12-03 18:30:00,2.45815,2.45949,2.45408,2.45903,16500000.0
2007-12-03 18:31:00,2.45979,2.45979,2.45537,2.45952,13130000.0
2007-12-03 18:32:00,2.45679,2.45979,2.45572,2.45572,5250000.0
2007-12-03 18:33:00,2.4566,2.46085,2.45282,2.45282,11000000.0
2007-12-03 18:34:00,2.45585,2.4579,2.45567,2.45723,8500000.0
2007-12-03 18:35:00,2.45742,2.45781,2.45358,2.4564,14000000.0
2007-12-03 18:36:00,2.45692,2.4572,2.45498,2.4572,8250000.0
2007-12-03 18:37:00,2.45674,2.45695,2.45346,2.45649,12250000.0
2007-12-03 18:38:00,2.45561,2.45773,2.45253,2.45253,10130000.0
2007-12-03 18:39:00,2.45465,2.45791,2.45216,2.45791,10500000.0
2007-12-03 18:40:00,2.45515,2.45758,2.45332,2.45633,8000000.0
2007-12-03 18:41:00,2.45566,2.45737,2.45279,2.45702,9000000.0
2007-12-03 18:42:00,2.4558,2.45754,2.45237,2.45414,9000000.0
2007-12-03 18:43:00,2.45566,2.4575,2.45248,2.45438,8130000.0
2007-12-03 18:44:00,2.45508,2.45727,2.45173,2.45578,8750000.0
2007-12-03 18:45:00,2.45613,2.4568,2.45252,2.45252,6250000.0
2007-12-03 18:46:00,2.45797,2.45797,2.45178,2.45366,5750000.0
2007-12-03 18:47:00,2.45724,2.45724,2.45539,2.4569,5500000.0
2007-12-03 18:48:00,2.45548,2.4574,2.45293,2.45422,8250000.0
2007-12-03 18:49:00,2.45572,2.4569,2.45116,2.45116,10500000.0
2007-12-03 18:50:00,2.45596,2.45707,2.45327,2.45327,5750000.0
2007-12-03 18:51:00,2.45202,2.45692,2.45202,2.45609,8500000.0
2007-12-03 18:52:00,2.45543,2.45724,2.45187,2.45724,14500000.0
2007-12-03 18:53:00,2.45182,2.45624,2.45077,2.45573,7500000.0
2007-12-03 18:54:00,2.45588,2.45588,2.45337,2.4551,7000000.0
2007-12-03 18:55:00,2.45395,2.45694,2.45331,2.45434,5250000.0
2007-12-03 18:56:00,2.45649,2.45786,2.45252,2.45397,12010000.0
2007-12-03 18:57:00,2.4526,2.45677,2.45034,2.45666,8750000.0
2007-12-03 18:58:00,2.45672,2.45672,2.45169,2.45601,9250000.0
2007-12-03 18:59:00,2.45705,2.45727,2.45399,2.45713,8250000.0
2007-12-03 19:00:00,2.45663,2.4582,2.45341,2.4568,11750000.0
2007-12-03 19:01:00,2.45528,2.45808,2.45442,2.45808,5250000.0
2007-12-03 19:02:00,2.45602,2.4579,2.45404,2.4579,8750000.0
2007-12-03 19:03:00,2.45426,2.4573,2.45426,2.45678,6500000.0
2007-12-03 19:04:00,2.45653,2.45712,2.45381,2.45629,10130000.0
2007-12-03 19:05:00,2.45708,2.45753,2.45403,2.45518,6000000.0
2007-12-03 19:06:00,2.4598,2.4598,2.45157,2.45575,8500000.0
2007-12-03 19:07:00,2.45653,2.45743,2.45144,2.45363,6000000.0
2007-12-03 19:08:00,2.45608,2.45684,2.45259,2.45319,5750000.0
2007-12-03 19:09:00,2.45344,2.45718,2.4524,2.45718,9250000.0
2007-12-03 19:10:00,2.45413,2.4554,2.45261,2.45376,10250000.0
2007-12-03 19:11:00,2.44726,2.45671,2.44726,2.45671,6880000.0
2007-12-03 19:12:00,2.45318,2.45701,2.45078,2.45334,9380000.0
2007-12-03 19:13:00,2.45445,2.458,2.45129,2.45358,9000000.0
2007-12-03 19:14:00,2.45383,2.45666,2.45262,2.45645,8000000.0
2007-12-03 19:15:00,2.45453,2.45674,2.45359,2.45383,7750000.0
2007-12-03 19:16:00,2.45353,2.45546,2.45149,2.45332,8130000.0
2007-12-03 19:17:00,2.45418,2.45588,2.44822,2.45466,7130000.0
2007-12-03 19:18:00,2.45373,2.45536,2.44924,2.44924,7000000.0
2007-12-03 19:19:00,2.45522,2.45673,2.45325,2.45325,7750000.0
2007-12-03 19:20:00,2.45208,2.45518,2.45208,2.45299,7500000.0
2007-12-03 19:21:00,2.45634,2.45716,2.45252,2.45716,7750000.0
2007-12-03 19:22:00,2.45375,2.45758,2.45298,2.45758,10510000.0
2007-12-03 19:23:00,2.45642,2.45662,2.45615,2.45639,6250000.0
2007-12-03 19:24:00,2.45489,2.45725,2.45291,2.45637,11500000.0
2007-12-03 19:25:00,2.45047,2.45668,2.45047,2.45599,5250000.0
2007-12-03 19:26:00,2.45183,2.45738,2.45183,2.45668,9250000.0
2007-12-03 19:27:00,2.45592,2.45592,2.45136,2.45354,7250000.0
2007-12-03 19:28:00,2.45698,2.45698,2.45458,2.45641,9000000.0
2007-12-03 19:29:00,2.4544,2.45523,2.45186,2.45522,11130000.0
2007-12-03 19:30:00,2.45525,2.45525,2.45177,2.45212,7250000.0
2007-12-03 19:31:00,2.45313,2.45463,2.44641,2.44641,4250000.0
2007-12-03 19:32:00,2.45537,2.45537,2.44928,2.45466,9250000.0
2007-12-03 19:33:00,2.45493,2.45493,2.44721,2.45317,12500000.0
2007-12-03 19:34:00,2.45392,2.45404,2.45034,2.4526,7500000.0
2007-12-03 19:35:00,2.45376,2.45411,2.45089,2.45089,5880000.0
2007-12-03 19:36:00,2.45254,2.45329,2.45038,2.45324,12380000.0
2007-12-03 19:37:00,2.45101,2.45285,2.44809,2.45211,17000000.0
2007-12-03 19:38:00,2.44971,2.45311,2.44971,2.45311,7250000.0
2007-12-03 19:39:00,2.4531,2.4531,2.45061,2.45188,10000000.0
2007-12-03 19:40:00,2.45322,2.45366,2.45103,2.45366,7250000.0
2007-12-03 19:41:00,2.45376,2.45376,2.44762,2.44983,9500000.0
2007-12-03 19:42:00,2.45311,2.45314,2.44882,2.45013,8880000.0
2007-12-03 19:43:00,2.45442,2.45442,2.45077,2.45077,1750000.0
2007-12-03 19:44:00,2.45316,2.45362,2.44611,2.45061,12250000.0
2007-12-03 19:45:00,2.45241,2.45341,2.44776,2.45218,6500000.0
2007-12-03 19:46:00,2.44906,2.4524,2.44738,2.45165,11500000.0
2007-12-03 19:47:00,2.45378,2.45378,2.45,2.45304,8250000.0
2007-12-03 19:48:00,2.45215,2.45335,2.44703,2.45335,8500000.0
2007-12-03 19:49:00,2.45021,2.45153,2.44674,2.45129,7750000.0
2007-12-03 19:50:00,2.45226,2.45308,2.44728,2.44993,8500000.0
2007-12-03 19:51:00,2.45396,2.45396,2.44939,2.44939,5380000.0
2007-12-03 19:52:00,2.45326,2.45358,2.45188,2.45188,6130000.0
2007-12-03 19:53:00,2.44666,2.4527,2.44655,2.4527,8880000.0
2007-12-03 19:54:00,2.44979,2.45153,2.44652,2.45141,13130000.0
2007-12-03 19:55:00,2.45292,2.45292,2.44866,2.45096,11000000.0
2007-12-03 19:56:00,2.45363,2.45363,2.44816,2.45343,12000000.0
2007-12-03 19:57:00,2.45303,2.45303,2.44773,2.45184,9630000.0
2007-12-03 19:58:00,2.45106,2.45287,2.44693,2.45183,6500000.0
2007-12-03 19:59:00,2.45314,2.45407,2.44766,2.45407,6130000.0
2007-12-03 20:00:00,2.45379,2.454,2.44959,2.44959,11380000.0
2007-12-03 20:01:00,2.44932,2.45473,2.44924,2.45473,7250000.0
2007-12-03 20:02:00,2.45275,2.45365,2.4469,2.45041,8750000.0
2007-12-03 20:03:00,2.45233,2.45355,2.45112,2.45264,9130000.0
2007-12-03 20:04:00,2.45241,2.45489,2.45019,2.4533,9000000.0
2007-12-03 20:05:00,2.45395,2.45403,2.45187,2.45403,9250000.0
2007-12-03 20:07:00,2.45482,2.45487,2.45162,2.45481,7000000.0
2007-12-03 20:08:00,2.45376,2.45409,2.45227,2.45327,6000000.0
2007-12-03 20:09:00,2.45387,2.45533,2.44913,2.45255,9500000.0
2007-12-03 20:10:00,2.44911,2.45431,2.44911,2.45156,8000000.0
2007-12-03 20:11:00,2.44772,2.44772,2.44772,2.44772,750000.0
2007-12-03 20:12:00,2.45431,2.45437,2.45153,2.45175,8750000.0
2007-12-03 20:13:00,2.45242,2.45425,2.44794,2.44915,8880000.0
2007-12-03 20:14:00,2.45484,2.45484,2.44839,2.44839,8500000.0
2007-12-03 20:15:00,2.45307,2.45403,2.45012,2.45403,8130000.0
2007-12-03 20:16:00,2.45303,2.45369,2.44963,2.4518,7750000.0
2007-12-03 20:17:00,2.45192,2.45447,2.45025,2.45101,5500000.0
2007-12-03 20:18:00,2.45248,2.45333,2.44925,2.45333,9000000.0
2007-12-03 20:19:00,2.45341,2.45418,2.45036,2.4539,8000000.0
2007-12-03 20:20:00,2.45345,2.45431,2.45135,2.45135,7500000.0
2007-12-03 20:21:00,2.4534,2.45382,2.44907,2.45166,5880000.0
2007-12-03 20:22:00,2.45048,2.45363,2.45048,2.45363,8750000.0
2007-12-03 20:23:00,2.4522,2.45411,2.44994,2.45176,9750000.0
2007-12-03 20:24:00,2.4529,2.45324,2.44976,2.45056,6250000.0
2007-12-03 20:25:00,2.45182,2.45448,2.45115,2.45115,7500000.0
2007-12-03 20:26:00,2.45392,2.45431,2.45165,2.45385,6750000.0
2007-12-03 20:27:00,2.45191,2.45378,2.45059,2.45378,9000000.0
2007-12-03 20:28:00,2.4517,2.45374,2.45038,2.45374,15510000.0
2007-12-03 20:29:00,2.45263,2.45302,2.45176,2.45176,3750000.0
2007-12-03 20:30:00,2.45425,2.45477,2.45325,2.45442,11000000.0
2007-12-03 20:31:00,2.45051,2.45485,2.44912,2.45439,10750000.0
2007-12-03 20:32:00,2.45529,2.45529,2.44896,2.45448,11750000.0
2007-12-03 20:33:00,2.45276,2.45406,2.44849,2.45007,11250000.0
2007-12-03 20:34:00,2.44984,2.45546,2.44909,2.45546,5880000.0
2007-12-03 20:35:00,2.45475,2.45578,2.45252,2.45252,8130000.0
2007-12-03 20:36:00,2.45512,2.45512,2.45264,2.45438,12500000.0
2007-12-03 20:37:00,2.45369,2.45511,2.45055,2.4548,8880000.0
2007-12-03 20:38:00,2.45511,2.45511,2.45185,2.45185,9250000.0
2007-12-03 20:39:00,2.45181,2.45414,2.45181,2.45304,7750000.0
2007-12-03 20:40:00,2.45178,2.45457,2.44899,2.44899,5500000.0
2007-12-03 20:41:00,2.45508,2.45545,2.45311,2.45545,11500000.0
2007-12-03 20:42:00,2.45297,2.4541,2.44841,2.45269,7500000.0
2007-12-03 20:43:00,2.45483,2.45594,2.45065,2.45394,6500000.0
2007-12-03 20:44:00,2.45346,2.45568,2.45077,2.45306,6500000.0
2007-12-03 20:45:00,2.45427,2.45541,2.4516,2.45541,6500000.0
2007-12-03 20:46:00,2.4536,2.46025,2.4536,2.45648,8000000.0
2007-12-03 20:47:00,2.45543,2.45555,2.45313,2.45353,7630000.0
2007-12-03 20:48:00,2.45621,2.45622,2.45309,2.45555,12000000.0
2007-12-03 20:49:00,2.45455,2.45553,2.45027,2.45429,7500000.0
2007-12-03 20:50:00,2.45555,2.45742,2.4545,2.45629,10500000.0
2007-12-03 20:51:00,2.45631,2.45631,2.45252,2.45471,6250000.0
2007-12-03 20:52:00,2.45193,2.45498,2.44956,2.44956,7500000.0
2007-12-03 20:53:00,2.45502,2.45524,2.45011,2.45468,8250000.0
2007-12-03 20:54:00,2.45221,2.45514,2.44965,2.45509,12250000.0
2007-12-03 20:55:00,2.45521,2.45521,2.4496,2.45212,9750000.0
2007-12-03 20:56:00,2.45409,2.45467,2.45264,2.45467,5500000.0
2007-12-03 20:57:00,2.45224,2.4528,2.45099,2.45099,7000000.0
2007-12-03 20:58:00,2.45222,2.45498,2.45033,2.45498,5250000.0
2007-12-03 20:59:00,2.45449,2.45534,2.45122,2.45137,5750000.0
2007-12-03 21:00:00,2.4533,2.45387,2.45224,2.45334,6380000.0
2007-12-03 21:01:00,2.45441,2.45522,2.44829,2.45522,7380000.0
2007-12-03 21:02:00,2.4526,2.45506,2.45228,2.4533,13000000.0
2007-12-03 21:03:00,2.45052,2.45457,2.44882,2.45437,6880000.0
2007-12-03 21:04:00,2.45501,2.45534,2.4509,2.45528,15000000.0
2007-12-03 21:05:00,2.45243,2.4545,2.45243,2.4545,6750000.0
2007-12-03 21:06:00,2.45308,2.45365,2.44923,2.4529,8130000.0
2007-12-03 21:07:00,2.45345,2.45424,2.45111,2.45316,6250000.0
2007-12-03 21:08:00,2.45212,2.45299,2.44812,2.45151,7500000.0
2007-12-03 21:09:00,2.44899,2.45342,2.44899,2.45149,9130000.0
2007-12-03 21:10:00,2.45388,2.45471,2.45197,2.45371,8250000.0
2007-12-03 21:11:00,2.44861,2.45291,2.44861,2.45132,11500000.0
2007-12-03 21:12:00,2.45087,2.45364,2.45087,2.45196,7500000.0
2007-12-03 21:13:00,2.45133,2.45463,2.44962,2.45463,7380000.0
2007-12-03 21:14:00,2.45295,2.45532,2.45088,2.4526,8750000.0
2007-12-03 21:15:00,2.45422,2.455,2.45,2.45,5880000.0
2007-12-03 21:16:00,2.45516,2.45523,2.45202,2.45391,9500000.0
2007-12-03 21:17:00,2.45366,2.4546,2.45124,2.45298,8500000.0
2007-12-03 21:18:00,2.45465,2.45953,2.45354,2.45953,5000000.0
2007-12-03 21:19:00,2.45447,2.45504,2.45196,2.45438,7250000.0
2007-12-03 21:20:00,2.45484,2.45484,2.44918,2.45071,6250000.0
2007-12-03 21:21:00,2.45415,2.45463,2.4516,2.45459,9250000.0
2007-12-03 21:22:00,2.45442,2.45571,2.45021,2.45445,6250000.0
2007-12-03 21:23:00,2.45244,2.45341,2.45171,2.45316,5500000.0
2007-12-03 21:24:00,2.4508,2.45527,2.4508,2.45436,9130000.0
2007-12-03 21:25:00,2.45194,2.45507,2.45194,2.45507,8500000.0
2007-12-03 21:26:00,2.45158,2.45417,2.45158,2.45369,6500000.0
2007-12-03 21:27:00,2.45307,2.45441,2.45134,2.45441,9500000.0
2007-12-03 21:28:00,2.45504,2.45538,2.44933,2.45234,9250000.0
2007-12-03 21:29:00,2.45417,2.45479,2.45279,2.45335,8000000.0
2007-12-03 21:30:00,2.45116,2.4544,2.45116,2.45249,6750000.0
2007-12-03 21:31:00,2.45312,2.45463,2.44917,2.45463,7380000.0
2007-12-03 21:32:00,2.45231,2.45501,2.45018,2.45493,8500000.0
2007-12-03 21:33:00,2.45511,2.45511,2.45021,2.45403,4000000.0
2007-12-03 21:34:00,2.4542,2.45497,2.45071,2.45497,8500000.0
2007-12-03 21:35:00,2.4526,2.45439,2.45045,2.45246,6250000.0
2007-12-03 21:36:00,2.45108,2.45411,2.45108,2.45411,6000000.0
2007-12-03 21:37:00,2.4544,2.45462,2.44963,2.45182,12260000.0
2007-12-03 21:38:00,2.45414,2.45457,2.45117,2.45268,7750000.0
2007-12-03 21:39:00,2.45288,2.45496,2.45117,2.45457,5500000.0
2007-12-03 21:40:00,2.45492,2.45492,2.45076,2.45276,11500000.0
2007-12-03 21:41:00,2.45294,2.45434,2.45264,2.45434,5250000.0
2007-12-03 21:42:00,2.45385,2.45526,2.45152,2.45304,6760000.0
2007-12-03 21:43:00,2.45316,2.45424,2.44929,2.4542,6750000.0
2007-12-03 21:44:00,2.45262,2.45269,2.45045,2.45177,6250000.0
2007-12-03 21:45:00,2.45262,2.45389,2.44965,2.4498,8750000.0
2007-12-03 21:46:00,2.45142,2.45292,2.45075,2.45239,3000000.0
2007-12-03 21:47:00,2.45467,2.45467,2.45278,2.45451,8130000.0
2007-12-03 21:48:00,2.45453,2.45453,2.45176,2.45176,5750000.0
2007-12-03 21:49:00,2.45297,2.45576,2.45131,2.45131,6630000.0
2007-12-03 21:50:00,2.45298,2.45485,2.45288,2.45468,5500000.0
2007-12-03 21:51:00,2.45336,2.45515,2.45297,2.45297,4750000.0
2007-12-03 21:52:00,2.45435,2.45545,2.44996,2.45314,6130000.0
2007-12-03 21:53:00,2.45565,2.45628,2.44985,2.45628,7500000.0
2007-12-03 21:55:00,2.45032,2.45567,2.45032,2.45287,7000000.0
2007-12-03 21:56:00,2.45042,2.45579,2.45042,2.45308,6250000.0
2007-12-03 21:57:00,2.45355,2.45562,2.45156,2.45341,7000000.0
2007-12-03 21:58:00,2.45325,2.45551,2.453,2.45511,8500000.0
2007-12-03 21:59:00,2.45416,2.45563,2.45351,2.45563,6500000.0
2007-12-03 22:00:00,2.45388,2.45489,2.45049,2.45049,6250000.0
2007-12-03 22:01:00,2.45318,2.45549,2.45047,2.45549,6250000.0
2007-12-03 22:03:00,2.45511,2.45546,2.45151,2.45541,9250000.0
2007-12-03 22:04:00,2.45512,2.45516,2.45032,2.45216,6250000.0
2007-12-03 22:05:00,2.45207,2.45554,2.45129,2.45554,6500000.0
2007-12-03 22:06:00,2.45515,2.45597,2.45348,2.45597,6630000.0
2007-12-03 22:07:00,2.45613,2.45613,2.45498,2.45498,3750000.0
2007-12-03 22:08:00,2.45289,2.45713,2.45099,2.45416,8500000.0
2007-12-03 22:09:00,2.45497,2.45636,2.45241,2.45456,7130000.0
2007-12-03 22:10:00,2.451,2.45641,2.451,2.45641,5250000.0
2007-12-03 22:11:00,2.45519,2.45519,2.45195,2.45195,9250000.0
2007-12-03 22:12:00,2.45288,2.45491,2.45193,2.45284,8500000.0
2007-12-03 22:13:00,2.45399,2.45557,2.45323,2.45555,5500000.0
2007-12-03 22:14:00,2.45177,2.45429,2.44901,2.45407,5750000.0
2007-12-03 22:15:00,2.45316,2.45539,2.4496,2.4496,8500000.0
2007-12-03 22:16:00,2.45524,2.45552,2.44851,2.45552,5880000.0
2007-12-03 22:17:00,2.45443,2.45474,2.45076,2.45288,6750000.0
2007-12-03 22:18:00,2.4553,2.45648,2.45402,2.45588,6880000.0
2007-12-03 22:19:00,2.45347,2.45581,2.453,2.45551,5750000.0
2007-12-03 22:20:00,2.45334,2.45568,2.44894,2.45568,10260000.0
2007-12-03 22:21:00,2.4534,2.45568,2.4534,2.454,7760000.0
2007-12-03 22:22:00,2.454,2.45632,2.45305,2.45407,4750000.0
2007-12-03 22:23:00,2.45634,2.45634,2.45374,2.45374,7630000.0
2007-12-03 22:24:00,2.45334,2.45595,2.45087,2.45368,7500000.0
2007-12-03 22:25:00,2.45361,2.45492,2.45254,2.45478,6000000.0
2007-12-03 22:26:00,2.45368,2.45462,2.45269,2.45433,7000000.0
2007-12-03 22:27:00,2.45499,2.45499,2.45094,2.45248,5750000.0
2007-12-03 22:28:00,2.4535,2.45444,2.45041,2.45444,8130000.0
2007-12-03 22:29:00,2.45465,2.45523,2.4531,2.45464,6000000.0
2007-12-03 22:30:00,2.45293,2.4544,2.44932,2.45058,10510000.0
2007-12-03 22:31:00,2.45479,2.45494,2.45147,2.4542,6380000.0
2007-12-03 22:32:00,2.45482,2.45503,2.45385,2.45503,5500000.0
2007-12-03 22:33:00,2.4543,2.45448,2.45322,2.45448,10000000.0
2007-12-03 22:34:00,2.45464,2.45521,2.4526,2.45474,7000000.0
2007-12-03 22:35:00,2.4525,2.45461,2.45223,2.45461,6000000.0
2007-12-03 22:36:00,2.45582,2.45613,2.45227,2.45569,10010000.0
2007-12-03 22:37:00,2.45412,2.45578,2.45412,2.45578,1500000.0
2007-12-03 22:38:00,2.45428,2.45484,2.45048,2.45048,8000000.0
2007-12-03 22:39:00,2.45441,2.45441,2.44821,2.45422,8250000.0
2007-12-03 22:40:00,2.45334,2.45433,2.45203,2.45372,7000000.0
2007-12-03 22:41:00,2.45475,2.45504,2.4505,2.45493,8130000.0
2007-12-03 22:42:00,2.45419,2.45529,2.45329,2.45363,6630000.0
2007-12-03 22:43:00,2.4527,2.45475,2.45072,2.45356,6250000.0
2007-12-03 22:44:00,2.45176,2.45419,2.45087,2.45087,5750000.0
2007-12-03 22:45:00,2.4528,2.45466,2.4528,2.45335,7500000.0
2007-12-03 22:46:00,2.45414,2.45469,2.45169,2.45469,8500000.0
2007-12-03 22:47:00,2.4555,2.45563,2.45176,2.45443,7000000.0
2007-12-03 22:48:00,2.45508,2.45508,2.4491,2.45501,4500000.0
2007-12-03 22:49:00,2.45542,2.45573,2.45175,2.45175,5250000.0
2007-12-03 22:50:00,2.45316,2.45544,2.45305,2.45544,7000000.0
2007-12-03 22:51:00,2.4542,2.45459,2.45312,2.45459,6750000.0
2007-12-03 22:52:00,2.45289,2.45512,2.45269,2.45499,7000000.0
2007-12-03 22:53:00,2.45498,2.4561,2.45164,2.45426,9630000.0
2007-12-03 22:54:00,2.45369,2.45572,2.45259,2.45572,7630000.0
2007-12-03 22:55:00,2.45324,2.45527,2.45324,2.45527,4750000.0
2007-12-03 22:56:00,2.45499,2.45518,2.45249,2.45249,8130000.0
2007-12-03 22:57:00,2.45601,2.45658,2.45102,2.45255,6630000.0
2007-12-03 22:58:00,2.45415,2.45459,2.45272,2.45359,6500000.0
2007-12-03 22:59:00,2.45424,2.4554,2.44957,2.4554,5630000.0
2007-12-03 23:00:00,2.45313,2.45506,2.45098,2.45506,10630000.0
2007-12-03 23:01:00,2.45486,2.45691,2.45278,2.45278,8000000.0
2007-12-03 23:02:00,2.45158,2.45582,2.45158,2.45548,6000000.0
2007-12-03 23:03:00,2.45586,2.45586,2.45187,2.4553,9000000.0
2007-12-03 23:04:00,2.45558,2.45566,2.45208,2.45247,7380000.0
2007-12-03 23:05:00,2.45581,2.45662,2.45452,2.45573,8380000.0
2007-12-03 23:06:00,2.45591,2.45591,2.45226,2.4551,6750000.0
2007-12-03 23:07:00,2.45254,2.45595,2.45226,2.45382,8250000.0
2007-12-03 23:08:00,2.45246,2.45556,2.45212,2.45368,6250000.0
2007-12-03 23:09:00,2.45544,2.45596,2.45445,2.4556,9380000.0
2007-12-03 23:10:00,2.45104,2.45529,2.45104,2.45319,5750000.0
2007-12-03 23:11:00,2.4555,2.4555,2.45141,2.45534,8380000.0
2007-12-03 23:12:00,2.45581,2.45638,2.45387,2.45569,6000000.0
2007-12-03 23:13:00,2.45491,2.45632,2.45387,2.45577,9510000.0
2007-12-03 23:15:00,2.45585,2.45585,2.45388,2.45388,8880000.0
2007-12-03 23:16:00,2.45268,2.4556,2.4526,2.45456,6880000.0
2007-12-03 23:17:00,2.4545,2.45492,2.45322,2.45492,4500000.0
2007-12-03 23:18:00,2.4535,2.4558,2.45154,2.45515,16250000.0
2007-12-03 23:19:00,2.45418,2.45418,2.44695,2.44695,11390000.0
2007-12-03 23:20:00,2.45333,2.45468,2.45088,2.45447,13630000.0
2007-12-03 23:21:00,2.45368,2.45481,2.45103,2.45311,8000000.0
2007-12-03 23:22:00,2.44947,2.45543,2.44947,2.4552,5500000.0
2007-12-03 23:23:00,2.4561,2.4561,2.45294,2.45571,5380000.0
2007-12-03 23:24:00,2.4552,2.4552,2.4492,2.4492,10750000.0
2007-12-03 23:25:00,2.45399,2.45449,2.45252,2.45278,5750000.0
2007-12-03 23:27:00,2.45564,2.45564,2.45056,2.45415,7250000.0
2007-12-03 23:28:00,2.45415,2.45503,2.45093,2.45503,6750000.0
2007-12-03 23:29:00,2.45481,2.45495,2.44922,2.45293,6880000.0
2007-12-03 23:30:00,2.45418,2.45505,2.44917,2.45173,8000000.0
2007-12-03 23:31:00,2.45119,2.45269,2.44754,2.45228,12750000.0
2007-12-03 23:32:00,2.45252,2.45346,2.44829,2.44829,6250000.0
2007-12-03 23:33:00,2.45231,2.45326,2.45087,2.45087,6750000.0
2007-12-03 23:34:00,2.44973,2.45402,2.44973,2.45402,10750000.0
2007-12-03 23:35:00,2.45137,2.45313,2.44865,2.45313,7750000.0
2007-12-03 23:36:00,2.45175,2.45294,2.44801,2.45228,11000000.0
2007-12-03 23:37:00,2.45136,2.45415,2.45136,2.45332,10000000.0
2007-12-03 23:38:00,2.45214,2.45427,2.45214,2.45427,10880000.0
2007-12-03 23:39:00,2.45335,2.45425,2.44902,2.45062,10750000.0
2007-12-03 23:40:00,2.4498,2.45452,2.4498,2.45392,8380000.0
2007-12-03 23:41:00,2.45022,2.45439,2.44947,2.45419,9380000.0
2007-12-03 23:42:00,2.45329,2.45436,2.44983,2.45436,8000000.0
2007-12-03 23:43:00,2.45334,2.45433,2.45003,2.45217,7880000.0
2007-12-03 23:44:00,2.45514,2.45525,2.45318,2.45429,6500000.0
2007-12-03 23:45:00,2.45367,2.45551,2.45143,2.45493,8130000.0
2007-12-03 23:46:00,2.45314,2.45458,2.45081,2.45458,7000000.0
2007-12-03 23:47:00,2.45523,2.45553,2.45389,2.45435,8750000.0
2007-12-03 23:48:00,2.45021,2.45553,2.45021,2.45553,16250000.0
2007-12-03 23:49:00,2.45591,2.45591,2.45302,2.45391,8000000.0
2007-12-03 23:50:00,2.45042,2.45544,2.45042,2.45279,7000000.0
2007-12-03 23:51:00,2.45362,2.4551,2.44963,2.45297,7380000.0
2007-12-03 23:52:00,2.45393,2.45487,2.45156,2.45156,7250000.0
2007-12-03 23:53:00,2.4555,2.45557,2.45154,2.45476,11380000.0
2007-12-03 23:54:00,2.45524,2.45569,2.45316,2.45316,9500000.0
2007-12-03 23:55:00,2.45543,2.45559,2.45046,2.45559,8000000.0
2007-12-03 23:56:00,2.4555,2.45588,2.45163,2.45401,11000000.0
2007-12-03 23:57:00,2.45333,2.45426,2.44984,2.44984,10750000.0
2007-12-03 23:58:00,2.45478,2.45534,2.45158,2.45305,6380000.0
2007-12-03 23:59:00,2.45405,2.45461,2.45146,2.45367,7510000.0
2007-12-04 00:00:00,2.45332,2.45631,2.45332,2.45448,9630000.0
2007-12-04 00:01:00,2.45521,2.45527,2.45176,2.45526,6250000.0
2007-12-04 00:02:00,2.45615,2.45615,2.45317,2.45432,9500000.0
2007-12-04 00:03:00,2.45154,2.45465,2.45154,2.45428,7380000.0
2007-12-04 00:04:00,2.45396,2.45606,2.45096,2.45606,13500000.0
2007-12-04 00:05:00,2.45437,2.45466,2.45218,2.45466,12250000.0
2007-12-04 00:06:00,2.45439,2.45522,2.45088,2.45442,12010000.0
2007-12-04 00:07:00,2.4502,2.4545,2.44971,2.4531,11500000.0
2007-12-04 00:08:00,2.45243,2.4552,2.45243,2.45451,9000000.0
2007-12-04 00:09:00,2.4504,2.45461,2.4504,2.45097,7130000.0
2007-12-04 00:11:00,2.45323,2.45562,2.45232,2.45562,8000000.0
2007-12-04 00:12:00,2.45489,2.45513,2.45184,2.45372,8250000.0
2007-12-04 00:13:00,2.45305,2.45431,2.45264,2.45288,5250000.0
2007-12-04 00:14:00,2.45249,2.45619,2.45249,2.45531,8500000.0
2007-12-04 00:15:00,2.45303,2.45397,2.45127,2.45267,5750000.0
2007-12-04 00:16:00,2.45207,2.45442,2.44984,2.45407,6500000.0
2007-12-04 00:17:00,2.45478,2.45478,2.44997,2.45034,6250000.0
2007-12-04 00:18:00,2.4518,2.4543,2.44994,2.4543,5250000.0
2007-12-04 00:19:00,2.45381,2.45452,2.45221,2.45423,8750000.0
2007-12-04 00:20:00,2.4534,2.45471,2.45048,2.45384,10250000.0
2007-12-04 00:21:00,2.44918,2.45403,2.44918,2.45334,5880000.0
2007-12-04 00:22:00,2.45437,2.45437,2.44861,2.45372,8250000.0
2007-12-04 00:23:00,2.45368,2.45368,2.44891,2.4532,5750000.0
2007-12-04 00:24:00,2.45201,2.45262,2.45018,2.45201,6000000.0
2007-12-04 00:25:00,2.45307,2.45418,2.44936,2.44936,7750000.0
2007-12-04 00:26:00,2.44848,2.45223,2.44738,2.45223,5500000.0
2007-12-04 00:27:00,2.45396,2.45396,2.45082,2.45285,7760000.0
2007-12-04 00:28:00,2.45325,2.45325,2.4484,2.4497,5380000.0
2007-12-04 00:29:00,2.44974,2.45351,2.44829,2.45128,5750000.0
2007-12-04 00:30:00,2.45192,2.45326,2.45168,2.45187,9630000.0
2007-12-04 00:31:00,2.45406,2.45406,2.45166,2.45202,8750000.0
2007-12-04 00:32:00,2.45174,2.45269,2.44809,2.4523,6000000.0
2007-12-04 00:33:00,2.45222,2.45337,2.45036,2.45193,5500000.0
2007-12-04 00:34:00,2.45317,2.45317,2.4478,2.45112,7250000.0
2007-12-04 00:35:00,2.45461,2.45588,2.45176,2.45393,9250000.0
2007-12-04 00:36:00,2.45345,2.45345,2.44915,2.45206,9750000.0
2007-12-04 00:37:00,2.45201,2.45416,2.44895,2.45284,4510000.0
2007-12-04 00:38:00,2.45247,2.4545,2.45097,2.45341,7880000.0
2007-12-04 00:39:00,2.45178,2.45294,2.44806,2.44989,7880000.0
2007-12-04 00:40:00,2.4518,2.45312,2.45076,2.45312,4880000.0
2007-12-04 00:41:00,2.45092,2.45396,2.44956,2.45234,5630000.0
2007-12-04 00:42:00,2.45305,2.45377,2.44722,2.45169,5130000.0
2007-12-04 00:43:00,2.4528,2.4528,2.45045,2.45244,7010000.0
2007-12-04 00:45:00,2.45451,2.45466,2.44899,2.45188,5250000.0
2007-12-04 00:46:00,2.44945,2.4537,2.44945,2.4537,9000000.0
2007-12-04 00:47:00,2.45417,2.45424,2.44872,2.45265,5500000.0
2007-12-04 00:48:00,2.44816,2.4539,2.44816,2.4539,8250000.0
2007-12-04 00:49:00,2.45285,2.45442,2.45131,2.45131,9630000.0
2007-12-04 00:50:00,2.45345,2.45373,2.45261,2.45274,6000000.0
2007-12-04 00:51:00,2.45209,2.45424,2.44957,2.45298,12250000.0
2007-12-04 00:52:00,2.45186,2.4538,2.45121,2.4538,7130000.0
2007-12-04 00:53:00,2.45455,2.45468,2.45242,2.453,5500000.0
2007-12-04 00:54:00,2.45262,2.45463,2.45068,2.45068,9250000.0
2007-12-04 00:55:00,2.45237,2.45453,2.4521,2.45334,7000000.0
2007-12-04 00:56:00,2.45301,2.45447,2.45245,2.45245,7500000.0
2007-12-04 00:57:00,2.45349,2.45411,2.45183,2.45382,6250000.0
2007-12-04 00:58:00,2.4539,2.4541,2.44879,2.45291,17250000.0
2007-12-04 00:59:00,2.45273,2.45353,2.44945,2.45323,5250000.0
2007-12-04 01:00:00,2.45257,2.45407,2.44978,2.4523,8750000.0
2007-12-04 01:01:00,2.4538,2.45392,2.45192,2.45392,5500000.0
2007-12-04 01:02:00,2.45197,2.45486,2.45197,2.45249,15250000.0
2007-12-04 01:03:00,2.45146,2.4538,2.45059,2.45233,8250000.0
2007-12-04 01:04:00,2.4493,2.45311,2.44779,2.45203,4500000.0
2007-12-04 01:05:00,2.45182,2.45388,2.45052,2.45292,7500000.0
2007-12-04 01:06:00,2.45442,2.45479,2.45347,2.45449,7750000.0
2007-12-04 01:08:00,2.45441,2.45441,2.44998,2.45431,9250000.0
2007-12-04 01:09:00,2.45304,2.45412,2.45219,2.45219,4500000.0
2007-12-04 01:10:00,2.45376,2.45448,2.45376,2.45442,5250000.0
2007-12-04 01:11:00,2.4538,2.45405,2.44778,2.45315,12500000.0
2007-12-04 01:12:00,2.45295,2.45442,2.44943,2.45439,8500000.0
2007-12-04 01:13:00,2.45262,2.45389,2.45075,2.45075,6500000.0
2007-12-04 01:14:00,2.45158,2.45331,2.44864,2.45247,7500000.0
2007-12-04 01:15:00,2.45294,2.45392,2.45223,2.45344,6750000.0
2007-12-04 01:16:00,2.45247,2.45398,2.45034,2.4519,8750000.0
2007-12-04 01:17:00,2.44898,2.45347,2.44898,2.45176,8250000.0
2007-12-04 01:18:00,2.44933,2.45585,2.44933,2.45012,8250000.0
2007-12-04 01:19:00,2.45207,2.45296,2.4494,2.44949,6750000.0
2007-12-04 01:20:00,2.452,2.45504,2.44873,2.45395,8000000.0
2007-12-04 01:21:00,2.45212,2.45252,2.4488,2.45249,12250000.0
2007-12-04 01:22:00,2.45254,2.4532,2.45085,2.45304,6380000.0
2007-12-04 01:23:00,2.44877,2.45378,2.44793,2.45108,10000000.0
2007-12-04 01:24:00,2.45232,2.45272,2.45047,2.4522,7000000.0
2007-12-04 01:25:00,2.44834,2.45323,2.44834,2.45323,6500000.0
2007-12-04 01:26:00,2.45084,2.45215,2.44675,2.44675,9750000.0
2007-12-04 01:27:00,2.45366,2.45377,2.44912,2.45357,6000000.0
2007-12-04 01:28:00,2.44891,2.45315,2.44891,2.45315,8250000.0
2007-12-04 01:29:00,2.45481,2.45494,2.45197,2.45447,6000000.0
2007-12-04 01:30:00,2.45407,2.45433,2.45278,2.45433,5500000.0
2007-12-04 01:31:00,2.45347,2.45418,2.4489,2.45415,12000000.0
2007-12-04 01:32:00,2.45342,2.45353,2.44928,2.45341,10250000.0
2007-12-04 01:33:00,2.45345,2.45362,2.44991,2.45263,7750000.0
2007-12-04 01:34:00,2.44931,2.45385,2.44931,2.45125,7750000.0
2007-12-04 01:35:00,2.45265,2.45278,2.44915,2.45152,9000000.0
2007-12-04 01:36:00,2.45227,2.45502,2.45182,2.45449,11000000.0
2007-12-04 01:37:00,2.45395,2.45407,2.45248,2.45353,5250000.0
2007-12-04 01:38:00,2.45534,2.45534,2.45073,2.45073,3750000.0
2007-12-04 01:39:00,2.45378,2.45482,2.4506,2.45469,5250000.0
2007-12-04 01:40:00,2.45299,2.45438,2.44936,2.45438,5500000.0
2007-12-04 01:41:00,2.45362,2.45413,2.45094,2.45241,3750000.0
2007-12-04 01:42:00,2.45332,2.45338,2.44887,2.44973,7250000.0
2007-12-04 01:44:00,2.45338,2.45378,2.4526,2.45377,3000000.0
2007-12-04 01:45:00,2.45289,2.45409,2.44699,2.45098,10750000.0
2007-12-04 01:46:00,2.45216,2.45507,2.44952,2.45054,8500000.0
2007-12-04 01:47:00,2.45298,2.45369,2.4525,2.45328,11000000.0
2007-12-04 01:49:00,2.45485,2.45549,2.44838,2.45149,6250000.0
2007-12-04 01:50:00,2.45097,2.45282,2.45033,2.4527,9000000.0
2007-12-04 01:51:00,2.45169,2.45169,2.45032,2.45032,1500000.0
2007-12-04 01:52:00,2.45482,2.45522,2.45109,2.45295,5500000.0
2007-12-04 01:53:00,2.44915,2.45392,2.44815,2.45088,13000000.0
2007-12-04 01:54:00,2.45065,2.45265,2.4489,2.45265,5000000.0
2007-12-04 01:55:00,2.45392,2.45393,2.45008,2.45168,17000000.0
2007-12-04 01:56:00,2.45126,2.45663,2.45126,2.45505,13500000.0
2007-12-04 01:57:00,2.45007,2.45289,2.44957,2.45289,7250000.0
2007-12-04 02:00:00,2.45078,2.45416,2.45078,2.45416,1500000.0
2007-12-04 02:01:00,2.4526,2.45495,2.45191,2.45349,8500000.0
2007-12-04 02:02:00,2.45324,2.4553,2.45324,2.4543,8750000.0
2007-12-04 02:03:00,2.45154,2.4552,2.45124,2.45336,8500000.0
2007-12-04 02:04:00,2.45585,2.45585,2.45118,2.45512,10250000.0
2007-12-04 02:05:00,2.45216,2.45517,2.45114,2.45517,10750000.0
2007-12-04 02:06:00,2.45335,2.45495,2.45229,2.45383,8750000.0
2007-12-04 02:07:00,2.45468,2.455,2.45117,2.45117,9750000.0
2007-12-04 02:08:00,2.45494,2.45662,2.45276,2.45662,6250000.0
2007-12-04 02:09:00,2.4549,2.45569,2.45333,2.45333,8750000.0
2007-12-04 02:10:00,2.45454,2.45529,2.45422,2.45431,4250000.0
2007-12-04 02:11:00,2.45612,2.45612,2.45193,2.456,6000000.0
2007-12-04 02:12:00,2.45453,2.45611,2.45162,2.45201,7750000.0
2007-12-04 02:14:00,2.45549,2.45549,2.45331,2.45465,6500000.0
2007-12-04 02:15:00,2.45494,2.45673,2.45327,2.45327,8130000.0
2007-12-04 02:16:00,2.45373,2.45598,2.4536,2.45598,13500000.0
2007-12-04 02:17:00,2.4561,2.4566,2.45194,2.45194,6880000.0
2007-12-04 02:18:00,2.45141,2.45583,2.45141,2.45582,8260000.0
2007-12-04 02:19:00,2.4549,2.45495,2.45223,2.45405,10000000.0
2007-12-04 02:20:00,2.45385,2.45627,2.45102,2.45627,5500000.0
2007-12-04 02:21:00,2.45591,2.45599,2.45312,2.45394,7500000.0
2007-12-04 02:22:00,2.457,2.45725,2.45183,2.45589,10000000.0
2007-12-04 02:23:00,2.45312,2.45626,2.45226,2.45626,7500000.0
2007-12-04 02:24:00,2.45575,2.45607,2.45378,2.45523,6380000.0
2007-12-04 02:25:00,2.45698,2.45698,2.45275,2.45289,8750000.0
2007-12-04 02:26:00,2.45424,2.45692,2.45179,2.4567,8000000.0
2007-12-04 02:27:00,2.4572,2.4572,2.45176,2.45695,10380000.0
2007-12-04 02:28:00,2.45589,2.4571,2.45257,2.45536,12750000.0
2007-12-04 02:29:00,2.45476,2.45684,2.45377,2.45377,7250000.0
2007-12-04 02:30:00,2.45516,2.45681,2.45496,2.45681,9750000.0
2007-12-04 02:31:00,2.45487,2.45704,2.45487,2.4549,8750000.0
2007-12-04 02:32:00,2.45329,2.45608,2.45098,2.45435,11500000.0
2007-12-04 02:33:00,2.45559,2.45681,2.4545,2.45487,9250000.0
2007-12-04 02:34:00,2.45324,2.45705,2.45157,2.45623,11630000.0
2007-12-04 02:35:00,2.45366,2.45812,2.45299,2.45678,10750000.0
2007-12-04 02:36:00,2.45575,2.45811,2.45348,2.45658,13880000.0
2007-12-04 02:37:00,2.45179,2.45801,2.45179,2.45316,12500000.0
2007-12-04 02:38:00,2.45507,2.45713,2.45297,2.45524,11000000.0
2007-12-04 02:39:00,2.45592,2.45592,2.45333,2.45426,4000000.0
2007-12-04 02:40:00,2.45583,2.45767,2.45377,2.455,6750000.0
2007-12-04 02:41:00,2.45606,2.45668,2.4505,2.45615,7750000.0
2007-12-04 02:42:00,2.45671,2.45717,2.45219,2.45622,9880000.0
2007-12-04 02:43:00,2.45474,2.45695,2.45328,2.45558,5750000.0
2007-12-04 02:44:00,2.45592,2.45592,2.45214,2.45501,7750000.0
2007-12-04 02:45:00,2.45785,2.45822,2.45428,2.45589,15000000.0
2007-12-04 02:46:00,2.45706,2.45848,2.45476,2.45639,4000000.0
2007-12-04 02:47:00,2.45734,2.45805,2.45575,2.45667,7000000.0
2007-12-04 02:48:00,2.45882,2.45906,2.45667,2.45906,8500000.0
2007-12-04 02:49:00,2.45906,2.45906,2.45525,2.45853,8880000.0
2007-12-04 02:50:00,2.45729,2.45854,2.45565,2.45565,12250000.0
2007-12-04 02:51:00,2.45787,2.45904,2.45543,2.45701,8630000.0
2007-12-04 02:52:00,2.45326,2.45927,2.45326,2.45636,6500000.0
2007-12-04 02:53:00,2.4601,2.46011,2.45816,2.46011,7250000.0
2007-12-04 02:54:00,2.46029,2.46069,2.45667,2.45667,7750000.0
2007-12-04 02:55:00,2.45935,2.4608,2.45315,2.458,15000000.0
2007-12-04 02:56:00,2.45918,2.45929,2.45592,2.45828,9250000.0
2007-12-04 02:57:00,2.45551,2.4594,2.45442,2.45716,8880000.0
2007-12-04 02:58:00,2.45757,2.45907,2.4573,2.45815,9880000.0
2007-12-04 02:59:00,2.45739,2.45823,2.45216,2.45216,6500000.0
2007-12-04 03:00:00,2.45683,2.4582,2.45554,2.45624,10500000.0
2007-12-04 03:01:00,2.45704,2.45916,2.45578,2.45916,9130000.0
2007-12-04 03:02:00,2.45638,2.45964,2.45437,2.45964,13750000.0
2007-12-04 03:03:00,2.45877,2.45969,2.45716,2.45969,10000000.0
2007-12-04 03:04:00,2.4549,2.45861,2.4549,2.45621,9000000.0
2007-12-04 03:05:00,2.45736,2.45905,2.45495,2.45865,5250000.0
2007-12-04 03:06:00,2.4551,2.45982,2.4545,2.45917,18380000.0
2007-12-04 03:07:00,2.45717,2.45977,2.45717,2.45826,7750000.0
2007-12-04 03:08:00,2.45865,2.45942,2.45589,2.45591,8250000.0
2007-12-04 03:09:00,2.45942,2.4603,2.45716,2.4603,7750000.0
2007-12-04 03:10:00,2.45845,2.45948,2.45646,2.45801,9750000.0
2007-12-04 03:11:00,2.45658,2.45975,2.45336,2.45615,5880000.0
2007-12-04 03:12:00,2.45528,2.45899,2.45528,2.45887,8000000.0
2007-12-04 03:13:00,2.45744,2.45942,2.45671,2.45855,11000000.0
2007-12-04 03:14:00,2.45777,2.46007,2.45567,2.4581,17510000.0
2007-12-04 03:15:00,2.45569,2.45801,2.45406,2.45476,5630000.0
2007-12-04 03:16:00,2.45679,2.4578,2.45342,2.45342,10130000.0
2007-12-04 03:17:00,2.45707,2.45775,2.453,2.45766,9880000.0
2007-12-04 03:18:00,2.45631,2.45748,2.45171,2.45171,6250000.0
2007-12-04 03:19:00,2.45788,2.45788,2.4534,2.45643,6000000.0
2007-12-04 03:20:00,2.45612,2.45833,2.45346,2.45682,7500000.0
2007-12-04 03:21:00,2.4583,2.45846,2.45514,2.45823,9000000.0
2007-12-04 03:22:00,2.45756,2.45888,2.45277,2.45626,8250000.0
2007-12-04 03:23:00,2.45897,2.45897,2.45453,2.45649,13130000.0
2007-12-04 03:24:00,2.45878,2.45878,2.45452,2.45602,5250000.0
2007-12-04 03:25:00,2.45656,2.45823,2.45326,2.45683,5250000.0
2007-12-04 03:26:00,2.45912,2.45912,2.45507,2.45569,4250000.0
2007-12-04 03:27:00,2.45903,2.45903,2.45317,2.45878,15000000.0
2007-12-04 03:28:00,2.45853,2.45853,2.45257,2.45416,7880000.0
2007-12-04 03:29:00,2.45658,2.45969,2.45477,2.45894,8750000.0
2007-12-04 03:30:00,2.45856,2.45966,2.45351,2.45755,9260000.0
2007-12-04 03:31:00,2.45638,2.45739,2.45224,2.45345,11630000.0
2007-12-04 03:32:00,2.45913,2.45913,2.45452,2.4591,7380000.0
2007-12-04 03:33:00,2.45943,2.45943,2.45648,2.45648,6500000.0
2007-12-04 03:34:00,2.45526,2.45956,2.45526,2.45829,9000000.0
2007-12-04 03:35:00,2.45831,2.45891,2.45595,2.45891,7250000.0
2007-12-04 03:36:00,2.45813,2.45898,2.4559,2.4559,14000000.0
2007-12-04 03:37:00,2.4571,2.4589,2.4571,2.4576,7500000.0
2007-12-04 03:38:00,2.45652,2.45944,2.45431,2.45911,5750000.0
2007-12-04 03:39:00,2.45393,2.46002,2.45393,2.46002,11500000.0
2007-12-04 03:40:00,2.45764,2.45959,2.45656,2.45936,6750000.0
2007-12-04 03:41:00,2.45886,2.45886,2.45687,2.45707,5500000.0
2007-12-04 03:42:00,2.45939,2.46005,2.45504,2.45964,7250000.0
2007-12-04 03:43:00,2.4569,2.4595,2.45523,2.45523,6630000.0
2007-12-04 03:44:00,2.45654,2.45849,2.45654,2.45706,3750000.0
2007-12-04 03:45:00,2.45725,2.45766,2.45215,2.45667,8250000.0
2007-12-04 03:46:00,2.45548,2.458,2.455,2.45678,3750000.0
2007-12-04 03:47:00,2.45723,2.45791,2.45313,2.45791,9130000.0
2007-12-04 03:48:00,2.45739,2.45739,2.45349,2.45525,25130000.0
2007-12-04 03:49:00,2.45758,2.45781,2.45319,2.45651,15750000.0
2007-12-04 03:50:00,2.4597,2.4597,2.45538,2.45538,9260000.0
2007-12-04 03:51:00,2.45744,2.45957,2.45631,2.45759,7880000.0
2007-12-04 03:52:00,2.45547,2.45703,2.45547,2.45703,5000000.0
2007-12-04 03:53:00,2.45702,2.45714,2.45129,2.45597,8630000.0
2007-12-04 03:54:00,2.45374,2.45863,2.45374,2.45863,8000000.0
2007-12-04 03:55:00,2.45807,2.45868,2.45571,2.45666,9000000.0
2007-12-04 03:56:00,2.45616,2.45917,2.45337,2.45558,10250000.0
2007-12-04 03:57:00,2.45862,2.45926,2.4569,2.4569,10500000.0
2007-12-04 03:58:00,2.45847,2.45894,2.45558,2.45877,9630000.0
2007-12-04 04:00:00,2.45991,2.45991,2.45692,2.45692,9750000.0
2007-12-04 04:01:00,2.45912,2.45912,2.45597,2.45736,9000000.0
2007-12-04 04:02:00,2.45795,2.46033,2.455,2.4574,11250000.0
2007-12-04 04:03:00,2.45743,2.45805,2.45622,2.45805,6630000.0
2007-12-04 04:04:00,2.45987,2.46056,2.45939,2.45939,6760000.0
2007-12-04 04:05:00,2.4593,2.45998,2.45681,2.4596,10880000.0
2007-12-04 04:06:00,2.45837,2.45875,2.45213,2.45583,11250000.0
2007-12-04 04:07:00,2.45504,2.45987,2.45504,2.45748,8750000.0
2007-12-04 04:08:00,2.45749,2.45815,2.4535,2.45815,5630000.0
2007-12-04 04:09:00,2.45786,2.45786,2.45262,2.45691,11260000.0
2007-12-04 04:10:00,2.45387,2.45843,2.45387,2.4574,9000000.0
2007-12-04 04:11:00,2.45751,2.45901,2.4556,2.45736,7250000.0
2007-12-04 04:12:00,2.45866,2.45866,2.45416,2.45778,7250000.0
2007-12-04 04:13:00,2.45661,2.45672,2.45509,2.45509,5500000.0
2007-12-04 04:14:00,2.45665,2.45774,2.4549,2.45761,8250000.0
2007-12-04 04:15:00,2.45775,2.45858,2.45606,2.45835,8010000.0
2007-12-04 04:16:00,2.45751,2.45871,2.45715,2.45715,6750000.0
2007-12-04 04:18:00,2.45693,2.45693,2.45479,2.45666,10000000.0
2007-12-04 04:19:00,2.4584,2.45846,2.45591,2.45714,5250000.0
2007-12-04 04:20:00,2.45658,2.45884,2.45361,2.45361,6000000.0
2007-12-04 04:21:00,2.45781,2.45798,2.45314,2.45666,10000000.0
2007-12-04 04:22:00,2.45786,2.45845,2.45726,2.45726,5880000.0
2007-12-04 04:23:00,2.45672,2.4569,2.45672,2.4569,1500000.0
2007-12-04 04:24:00,2.45511,2.45906,2.45366,2.45366,8000000.0
2007-12-04 04:25:00,2.45719,2.45908,2.45349,2.45908,6750000.0
2007-12-04 04:26:00,2.4578,2.4578,2.45568,2.45568,3000000.0
2007-12-04 04:27:00,2.45783,2.45917,2.45664,2.45788,6630000.0
2007-12-04 04:28:00,2.45721,2.45776,2.4548,2.45765,7130000.0
2007-12-04 04:29:00,2.45842,2.45842,2.45356,2.45356,9000000.0
2007-12-04 04:30:00,2.45675,2.45904,2.45497,2.45527,8500000.0
2007-12-04 04:31:00,2.45588,2.45796,2.45243,2.4557,9000000.0
2007-12-04 04:32:00,2.45845,2.45845,2.4548,2.4565,4500000.0
2007-12-04 04:33:00,2.45336,2.45825,2.45336,2.45699,8000000.0
2007-12-04 04:34:00,2.45325,2.45752,2.45325,2.45582,8750000.0
2007-12-04 04:35:00,2.45579,2.45936,2.45318,2.45936,7500000.0
2007-12-04 04:36:00,2.45851,2.45888,2.45216,2.45739,7750000.0
2007-12-04 04:38:00,2.45708,2.45708,2.4559,2.45595,6750000.0
2007-12-04 04:39:00,2.45695,2.45855,2.45466,2.45677,13000000.0
2007-12-04 04:40:00,2.45747,2.45851,2.45628,2.45851,7260000.0
2007-12-04 04:41:00,2.45748,2.45923,2.45641,2.45641,6000000.0
2007-12-04 04:42:00,2.45649,2.45764,2.45498,2.45498,6000000.0
2007-12-04 04:44:00,2.45707,2.45845,2.45204,2.45204,13260000.0
2007-12-04 04:45:00,2.4578,2.45854,2.45354,2.45357,15000000.0
2007-12-04 04:46:00,2.45791,2.45802,2.45403,2.45658,8500000.0
2007-12-04 04:47:00,2.45355,2.45809,2.45133,2.45809,10250000.0
2007-12-04 04:48:00,2.45737,2.45907,2.45737,2.45858,4000000.0
2007-12-04 04:49:00,2.45591,2.45835,2.45571,2.45702,10250000.0
2007-12-04 04:50:00,2.45842,2.45865,2.45525,2.45831,7380000.0
2007-12-04 04:51:00,2.45776,2.45866,2.45492,2.45863,9500000.0
2007-12-04 04:52:00,2.45594,2.45802,2.45395,2.45589,8000000.0
2007-12-04 04:53:00,2.45578,2.45835,2.45439,2.45439,4630000.0
2007-12-04 04:54:00,2.45672,2.45709,2.45443,2.45443,4380000.0
2007-12-04 04:55:00,2.45716,2.45846,2.45298,2.4577,5760000.0
2007-12-04 04:56:00,2.45684,2.45836,2.4538,2.45672,11500000.0
2007-12-04 04:57:00,2.45769,2.458,2.45573,2.45738,8000000.0
2007-12-04 04:58:00,2.45865,2.45934,2.45549,2.45899,7380000.0
2007-12-04 04:59:00,2.4596,2.4596,2.45398,2.45445,10000000.0
2007-12-04 05:00:00,2.45715,2.45838,2.45509,2.45693,5880000.0
2007-12-04 05:01:00,2.45858,2.45858,2.45441,2.45655,6000000.0
2007-12-04 05:02:00,2.45688,2.45862,2.45485,2.45734,5500000.0
2007-12-04 05:03:00,2.45709,2.45709,2.45224,2.45619,8250000.0
2007-12-04 05:04:00,2.45503,2.45797,2.45503,2.45676,5880000.0
2007-12-04 05:05:00,2.45899,2.45901,2.45565,2.45721,6890000.0
2007-12-04 05:06:00,2.45568,2.45881,2.45497,2.45683,6250000.0
2007-12-04 05:07:00,2.4581,2.45883,2.45329,2.45329,5750000.0
2007-12-04 05:08:00,2.45909,2.45909,2.45302,2.45458,9500000.0
2007-12-04 05:09:00,2.45744,2.45892,2.45514,2.45665,10130000.0
2007-12-04 05:10:00,2.45397,2.45722,2.45298,2.4566,6500000.0
2007-12-04 05:11:00,2.45681,2.45935,2.45568,2.45646,10500000.0
2007-12-04 05:12:00,2.45667,2.45892,2.45273,2.45892,6130000.0
2007-12-04 05:13:00,2.45657,2.45861,2.45318,2.45769,6140000.0
2007-12-04 05:14:00,2.45736,2.45816,2.45528,2.45816,7250000.0
2007-12-04 05:15:00,2.45731,2.45817,2.45364,2.45704,6250000.0
2007-12-04 05:16:00,2.45735,2.45857,2.45287,2.45554,7750000.0
2007-12-04 05:17:00,2.45271,2.45743,2.45271,2.45683,5500000.0
2007-12-04 05:18:00,2.45671,2.45672,2.45577,2.45672,5500000.0
2007-12-04 05:19:00,2.45681,2.45884,2.45575,2.45884,8000000.0
2007-12-04 05:20:00,2.45482,2.45848,2.45482,2.45563,8500000.0
2007-12-04 05:21:00,2.45676,2.45832,2.4564,2.45653,6250000.0
2007-12-04 05:22:00,2.45687,2.45687,2.45352,2.45352,5000000.0
2007-12-04 05:23:00,2.45324,2.4585,2.45324,2.4585,4750000.0
2007-12-04 05:24:00,2.45645,2.45839,2.44982,2.44982,7500000.0
2007-12-04 05:25:00,2.45855,2.45997,2.45468,2.45832,11000000.0
2007-12-04 05:26:00,2.45518,2.45959,2.45518,2.45848,9750000.0
2007-12-04 05:27:00,2.45662,2.45703,2.45508,2.45508,9250000.0
2007-12-04 05:28:00,2.45688,2.45692,2.45367,2.45503,5500000.0
2007-12-04 05:30:00,2.45741,2.45897,2.45402,2.45402,4380000.0
2007-12-04 05:31:00,2.45708,2.4589,2.45555,2.45578,6000000.0
2007-12-04 05:32:00,2.45325,2.45758,2.45318,2.45542,6000000.0
2007-12-04 05:33:00,2.45604,2.45848,2.45432,2.45499,7500000.0
2007-12-04 05:34:00,2.45731,2.45801,2.45496,2.45642,7500000.0
2007-12-04 05:35:00,2.45669,2.45718,2.45289,2.45382,8500000.0
2007-12-04 05:36:00,2.45738,2.45738,2.45516,2.45713,13000000.0
2007-12-04 05:37:00,2.45639,2.45883,2.45491,2.45787,9000000.0
2007-12-04 05:38:00,2.45728,2.45732,2.45597,2.45732,4880000.0
2007-12-04 05:40:00,2.4556,2.4586,2.4556,2.45639,5500000.0
2007-12-04 05:41:00,2.45547,2.45802,2.45493,2.45493,6500000.0
2007-12-04 05:42:00,2.45552,2.45794,2.45263,2.45659,8750000.0
2007-12-04 05:43:00,2.45632,2.45806,2.45534,2.45655,4000000.0
2007-12-04 05:44:00,2.4551,2.45829,2.4551,2.45577,4500000.0
2007-12-04 05:45:00,2.45428,2.45612,2.45428,2.45482,6000000.0
2007-12-04 05:46:00,2.45709,2.45829,2.45208,2.45761,6750000.0
2007-12-04 05:47:00,2.4572,2.4579,2.45485,2.45606,5250000.0
2007-12-04 05:48:00,2.45708,2.45831,2.45229,2.45229,5500000.0
2007-12-04 05:49:00,2.45564,2.45805,2.45564,2.45767,6250000.0
2007-12-04 05:50:00,2.45571,2.458,2.45354,2.45503,8750000.0
2007-12-04 05:51:00,2.45894,2.45894,2.45268,2.45704,6500000.0
2007-12-04 05:53:00,2.45651,2.45651,2.45293,2.4565,8250000.0
2007-12-04 05:54:00,2.45265,2.45631,2.45265,2.45623,5880000.0
2007-12-04 05:55:00,2.45691,2.45863,2.45524,2.4576,10500000.0
2007-12-04 05:56:00,2.45666,2.45858,2.45352,2.45448,9000000.0
2007-12-04 05:57:00,2.45515,2.45705,2.45239,2.45407,7250000.0
2007-12-04 05:58:00,2.45718,2.4574,2.45457,2.4564,7250000.0
2007-12-04 05:59:00,2.45468,2.4563,2.45393,2.45619,5500000.0
2007-12-04 06:00:00,2.45628,2.45779,2.4541,2.4541,11250000.0
2007-12-04 06:01:00,2.4573,2.45785,2.454,2.45756,11750000.0
2007-12-04 06:02:00,2.45372,2.45812,2.45372,2.45596,8500000.0
2007-12-04 06:03:00,2.45663,2.45741,2.45371,2.45741,6000000.0
2007-12-04 06:04:00,2.45272,2.45597,2.45147,2.45278,7500000.0
2007-12-04 06:05:00,2.4565,2.45761,2.45496,2.45552,7250000.0
2007-12-04 06:06:00,2.45269,2.45873,2.45269,2.45826,7000000.0
2007-12-04 06:07:00,2.45519,2.45633,2.45227,2.45417,5250000.0
2007-12-04 06:08:00,2.45484,2.45786,2.45484,2.45613,3750000.0
2007-12-04 06:09:00,2.45398,2.45845,2.45398,2.45606,11250000.0
2007-12-04 06:10:00,2.45349,2.45662,2.45349,2.4564,5250000.0
2007-12-04 06:11:00,2.45627,2.45785,2.45305,2.45535,11000000.0
2007-12-04 06:12:00,2.45584,2.45734,2.45438,2.45619,7750000.0
2007-12-04 06:13:00,2.45634,2.45713,2.45229,2.45353,9250000.0
2007-12-04 06:14:00,2.45556,2.45808,2.45556,2.45707,10250000.0
2007-12-04 06:15:00,2.45455,2.45787,2.45455,2.45785,7000000.0
2007-12-04 06:16:00,2.45762,2.45813,2.45589,2.45632,8880000.0
2007-12-04 06:17:00,2.45845,2.45845,2.45576,2.45576,8000000.0
2007-12-04 06:18:00,2.45612,2.45839,2.45395,2.45513,7500000.0
2007-12-04 06:19:00,2.456,2.45821,2.456,2.45688,11750000.0
2007-12-04 06:20:00,2.45476,2.45852,2.45476,2.45587,8500000.0
2007-12-04 06:21:00,2.4573,2.45996,2.45447,2.45447,8000000.0
2007-12-04 06:22:00,2.45617,2.45617,2.45395,2.45466,9000000.0
2007-12-04 06:23:00,2.45632,2.45804,2.45615,2.45615,6250000.0
2007-12-04 06:24:00,2.45577,2.45794,2.45066,2.45066,9500000.0
2007-12-04 06:25:00,2.45525,2.45848,2.45525,2.45698,5500000.0
2007-12-04 06:26:00,2.45933,2.45933,2.45514,2.45517,5500000.0
2007-12-04 06:27:00,2.4566,2.45851,2.45567,2.45851,9250000.0
2007-12-04 06:28:00,2.45342,2.4589,2.45342,2.45511,8750000.0
2007-12-04 06:29:00,2.45846,2.45846,2.45365,2.45618,7500000.0
2007-12-04 06:30:00,2.45768,2.45768,2.45276,2.45703,6250000.0
2007-12-04 06:31:00,2.45659,2.45755,2.45268,2.45554,6000000.0
2007-12-04 06:32:00,2.45558,2.45747,2.45403,2.45505,7000000.0
2007-12-04 06:33:00,2.45409,2.45701,2.45185,2.45185,9750000.0
2007-12-04 06:34:00,2.4553,2.45696,2.4526,2.45676,9750000.0
2007-12-04 06:35:00,2.45325,2.45821,2.45325,2.45629,14000000.0
2007-12-04 06:36:00,2.45523,2.45688,2.45268,2.45401,5630000.0
2007-12-04 06:37:00,2.45597,2.45783,2.45224,2.4572,12750000.0
2007-12-04 06:38:00,2.45406,2.45643,2.45357,2.4553,13000000.0
2007-12-04 06:39:00,2.45458,2.45678,2.45132,2.45555,8250000.0
2007-12-04 06:40:00,2.45687,2.45754,2.45556,2.45754,9380000.0
2007-12-04 06:41:00,2.45569,2.45718,2.45349,2.45718,7250000.0
2007-12-04 06:42:00,2.45435,2.45694,2.45331,2.45497,6000000.0
2007-12-04 06:43:00,2.45204,2.45697,2.45204,2.45697,5250000.0
2007-12-04 06:44:00,2.45724,2.45724,2.45092,2.45438,12250000.0
2007-12-04 06:45:00,2.45184,2.4579,2.45184,2.45758,9000000.0
2007-12-04 06:46:00,2.45669,2.45697,2.45355,2.45681,9000000.0
2007-12-04 06:47:00,2.45479,2.45754,2.45444,2.45668,6750000.0
2007-12-04 06:48:00,2.45438,2.45735,2.45185,2.45735,8250000.0
2007-12-04 06:49:00,2.45247,2.45651,2.45247,2.45645,7250000.0
2007-12-04 06:50:00,2.45624,2.45749,2.45439,2.45493,8500000.0
2007-12-04 06:51:00,2.45598,2.45718,2.454,2.45521,16000000.0
2007-12-04 06:52:00,2.45565,2.4576,2.45402,2.45449,11000000.0
2007-12-04 06:53:00,2.45285,2.45763,2.45273,2.45504,7000000.0
2007-12-04 06:54:00,2.45554,2.45675,2.454,2.45675,6750000.0
2007-12-04 06:55:00,2.45747,2.45747,2.45233,2.45593,11500000.0
2007-12-04 06:56:00,2.45405,2.45671,2.45405,2.45453,11500000.0
2007-12-04 06:57:00,2.45472,2.45752,2.45323,2.45323,16250000.0
2007-12-04 06:58:00,2.45427,2.45694,2.45427,2.45601,5500000.0
2007-12-04 06:59:00,2.45297,2.4567,2.45143,2.45373,8130000.0
2007-12-04 07:00:00,2.45615,2.45686,2.44923,2.45686,9250000.0
2007-12-04 07:01:00,2.45354,2.45693,2.45169,2.45693,7500000.0
2007-12-04 07:02:00,2.45739,2.45739,2.45025,2.45585,9130000.0
2007-12-04 07:03:00,2.45357,2.45634,2.45276,2.45276,5500000.0
2007-12-04 07:04:00,2.45486,2.45636,2.45041,2.45512,11250000.0
2007-12-04 07:05:00,2.45521,2.45696,2.45212,2.45212,7000000.0
2007-12-04 07:06:00,2.45634,2.45696,2.45267,2.45696,8500000.0
2007-12-04 07:07:00,2.4555,2.45708,2.45055,2.45431,8750000.0
2007-12-04 07:08:00,2.45563,2.45678,2.45443,2.45678,5250000.0
2007-12-04 07:09:00,2.45422,2.45643,2.45252,2.45465,14250000.0
2007-12-04 07:10:00,2.4567,2.45698,2.45299,2.45491,7130000.0
2007-12-04 07:11:00,2.45727,2.45727,2.45368,2.45405,5500000.0
2007-12-04 07:12:00,2.45598,2.45598,2.45308,2.45308,5250000.0
2007-12-04 07:13:00,2.45547,2.45635,2.45213,2.45583,6250000.0
2007-12-04 07:14:00,2.45574,2.45692,2.45314,2.45452,4750000.0
2007-12-04 07:15:00,2.45664,2.45664,2.45057,2.45532,12750000.0
2007-12-04 07:16:00,2.453,2.4569,2.453,2.45579,8500000.0
2007-12-04 07:17:00,2.45389,2.45649,2.45389,2.45638,13250000.0
2007-12-04 07:18:00,2.4557,2.45582,2.45207,2.45471,8250000.0
2007-12-04 07:19:00,2.45383,2.45638,2.45135,2.45412,15500000.0
2007-12-04 07:20:00,2.45244,2.45674,2.45244,2.4529,5750000.0
2007-12-04 07:21:00,2.45427,2.45705,2.45409,2.45513,12250000.0
2007-12-04 07:22:00,2.45525,2.45576,2.45148,2.45232,9250000.0
2007-12-04 07:23:00,2.4542,2.45639,2.45376,2.45564,7750000.0
2007-12-04 07:24:00,2.4542,2.45672,2.45257,2.45672,7750000.0
2007-12-04 07:25:00,2.45513,2.45609,2.45377,2.45377,6750000.0
2007-12-04 07:26:00,2.45215,2.45655,2.45082,2.45313,10750000.0
2007-12-04 07:27:00,2.45422,2.45647,2.45315,2.45404,10500000.0
2007-12-04 07:28:00,2.45387,2.45712,2.45374,2.45665,10500000.0
2007-12-04 07:29:00,2.45604,2.45718,2.45367,2.45718,14380000.0
2007-12-04 07:30:00,2.45157,2.45548,2.45157,2.45383,12750000.0
2007-12-04 07:31:00,2.45241,2.45694,2.45176,2.45694,5750000.0
2007-12-04 07:33:00,2.45294,2.45713,2.45206,2.45621,14760000.0
2007-12-04 07:34:00,2.45459,2.45643,2.45216,2.45643,11380000.0
2007-12-04 07:35:00,2.45285,2.45584,2.45285,2.45445,10380000.0
2007-12-04 07:36:00,2.45388,2.45763,2.45388,2.45743,8630000.0
2007-12-04 07:37:00,2.45432,2.45456,2.45351,2.45351,8130000.0
2007-12-04 07:38:00,2.45738,2.45763,2.45512,2.4573,8750000.0
2007-12-04 07:39:00,2.45477,2.45629,2.45171,2.45429,6250000.0
2007-12-04 07:40:00,2.45323,2.45585,2.45323,2.4539,8250000.0
2007-12-04 07:41:00,2.45369,2.45616,2.45262,2.45616,7630000.0
2007-12-04 07:42:00,2.45556,2.45733,2.4522,2.45691,8500000.0
2007-12-04 07:43:00,2.45463,2.45658,2.45297,2.45324,8750000.0
2007-12-04 07:44:00,2.4518,2.45616,2.4518,2.45321,8000000.0
2007-12-04 07:45:00,2.45446,2.45654,2.45271,2.45379,13510000.0
2007-12-04 07:46:00,2.45412,2.45629,2.45391,2.45436,7630000.0
2007-12-04 07:47:00,2.45463,2.45732,2.45199,2.45732,9250000.0
2007-12-04 07:48:00,2.45585,2.45585,2.45399,2.45399,1750000.0
2007-12-04 07:49:00,2.45543,2.45802,2.45543,2.45732,6380000.0
2007-12-04 07:50:00,2.455,2.45627,2.45124,2.45483,11010000.0
2007-12-04 07:51:00,2.45472,2.45662,2.45211,2.45211,8000000.0
2007-12-04 07:52:00,2.45654,2.45654,2.45321,2.45508,9630000.0
2007-12-04 07:54:00,2.45479,2.45613,2.45297,2.45369,9250000.0
2007-12-04 07:55:00,2.45357,2.45686,2.45357,2.45686,5880000.0
2007-12-04 07:57:00,2.45508,2.45574,2.45327,2.45327,8250000.0
2007-12-04 07:58:00,2.45169,2.45481,2.45169,2.4525,7500000.0
2007-12-04 07:59:00,2.45559,2.45625,2.45301,2.45625,9010000.0
2007-12-04 08:00:00,2.45624,2.45624,2.45369,2.45537,8130000.0
2007-12-04 08:01:00,2.4558,2.45622,2.45305,2.45332,8000000.0
2007-12-04 08:02:00,2.45136,2.45637,2.45061,2.45512,19750000.0
2007-12-04 08:03:00,2.45462,2.45604,2.45184,2.45586,8500000.0
2007-12-04 08:04:00,2.45636,2.45653,2.45426,2.45426,13500000.0
2007-12-04 08:05:00,2.45205,2.45669,2.45205,2.45207,8750000.0
2007-12-04 08:06:00,2.45407,2.45736,2.45321,2.4564,8750000.0
2007-12-04 08:07:00,2.45621,2.45645,2.45209,2.45437,9250000.0
2007-12-04 08:08:00,2.45525,2.45619,2.4512,2.45564,12000000.0
2007-12-04 08:09:00,2.45476,2.4579,2.45092,2.45489,10750000.0
2007-12-04 08:10:00,2.45404,2.45606,2.45336,2.45336,6250000.0
2007-12-04 08:11:00,2.45428,2.45648,2.45283,2.45619,6500000.0
2007-12-04 08:12:00,2.45716,2.45716,2.45333,2.45333,8000000.0
2007-12-04 08:13:00,2.45521,2.45545,2.45443,2.45545,6000000.0
2007-12-04 08:14:00,2.45517,2.45695,2.45217,2.45483,11880000.0
2007-12-04 08:15:00,2.45604,2.45715,2.45339,2.45715,8750000.0
2007-12-04 08:16:00,2.45567,2.45697,2.45377,2.45377,6630000.0
2007-12-04 08:17:00,2.4577,2.4577,2.45626,2.45626,6750000.0
2007-12-04 08:18:00,2.45538,2.45751,2.45382,2.45683,6000000.0
2007-12-04 08:20:00,2.45571,2.4579,2.4555,2.4579,5250000.0
2007-12-04 08:21:00,2.45546,2.45823,2.45499,2.45823,11260000.0
2007-12-04 08:22:00,2.45726,2.45819,2.45242,2.45556,9760000.0
2007-12-04 08:23:00,2.45736,2.45737,2.45375,2.45375,5250000.0
2007-12-04 08:24:00,2.45572,2.45697,2.45248,2.45604,8000000.0
2007-12-04 08:25:00,2.45688,2.45688,2.45431,2.45519,14500000.0
2007-12-04 08:26:00,2.4561,2.45947,2.45349,2.45623,7500000.0
2007-12-04 08:27:00,2.45709,2.45745,2.4535,2.45745,9750000.0
2007-12-04 08:28:00,2.45807,2.45807,2.4541,2.4541,4500000.0
2007-12-04 08:29:00,2.4557,2.45724,2.45193,2.45193,5500000.0
2007-12-04 08:30:00,2.45727,2.45736,2.4538,2.45494,13750000.0
2007-12-04 08:31:00,2.45429,2.45736,2.45294,2.45736,9880000.0
2007-12-04 08:32:00,2.45619,2.4568,2.453,2.453,7250000.0
2007-12-04 08:33:00,2.45595,2.4573,2.45572,2.45605,5250000.0
2007-12-04 08:34:00,2.45689,2.45689,2.44963,2.45388,5500000.0
2007-12-04 08:35:00,2.45484,2.45587,2.45233,2.45508,6380000.0
2007-12-04 08:36:00,2.45621,2.458,2.45414,2.45795,11500000.0
2007-12-04 08:38:00,2.45556,2.45789,2.45076,2.45663,12250000.0
2007-12-04 08:39:00,2.4555,2.45818,2.45501,2.45584,8000000.0
2007-12-04 08:40:00,2.45359,2.4582,2.45359,2.45801,7500000.0
2007-12-04 08:41:00,2.45386,2.45851,2.45386,2.45766,14630000.0
2007-12-04 08:42:00,2.45606,2.45724,2.45379,2.45379,8880000.0
2007-12-04 08:43:00,2.45258,2.45702,2.44987,2.45549,14880000.0
2007-12-04 08:44:00,2.45507,2.45784,2.45233,2.45767,12000000.0
2007-12-04 08:45:00,2.45561,2.4591,2.45403,2.45673,7750000.0
2007-12-04 08:46:00,2.45832,2.45837,2.45405,2.457,5880000.0
2007-12-04 08:47:00,2.45362,2.45746,2.45344,2.45746,6880000.0
2007-12-04 08:48:00,2.45481,2.4569,2.4539,2.45394,13500000.0
2007-12-04 08:49:00,2.45463,2.45559,2.45333,2.45458,4880000.0
2007-12-04 08:50:00,2.45328,2.45746,2.4527,2.45746,6000000.0
2007-12-04 08:51:00,2.45633,2.45666,2.45291,2.45292,8500000.0
2007-12-04 08:52:00,2.45019,2.45556,2.45019,2.4517,7750000.0
2007-12-04 08:53:00,2.45428,2.45646,2.45171,2.45171,9250000.0
2007-12-04 08:54:00,2.45459,2.45648,2.45224,2.45494,7380000.0
2007-12-04 08:55:00,2.4557,2.45713,2.45457,2.45606,5250000.0
2007-12-04 08:56:00,2.45609,2.45654,2.45439,2.45537,11500000.0
2007-12-04 08:57:00,2.45271,2.45859,2.45157,2.45368,14750000.0
2007-12-04 08:58:00,2.45409,2.4558,2.45188,2.45555,6130000.0
2007-12-04 08:59:00,2.45563,2.45702,2.4525,2.45573,12630000.0
2007-12-04 09:00:00,2.45383,2.45586,2.45134,2.45216,5630000.0
2007-12-04 09:01:00,2.45439,2.45697,2.45203,2.45465,10750000.0
2007-12-04 09:02:00,2.45431,2.45749,2.45261,2.45412,11500000.0
2007-12-04 09:03:00,2.45312,2.45688,2.45282,2.45688,14000000.0
2007-12-04 09:04:00,2.45413,2.45715,2.45196,2.45331,6630000.0
2007-12-04 09:05:00,2.45815,2.45849,2.45401,2.45401,13000000.0
2007-12-04 09:06:00,2.4581,2.4581,2.4554,2.45767,9000000.0
2007-12-04 09:07:00,2.45405,2.45665,2.45097,2.45647,7250000.0
2007-12-04 09:08:00,2.45267,2.45697,2.45267,2.45427,14250000.0
2007-12-04 09:09:00,2.45389,2.45661,2.45202,2.45523,9260000.0
2007-12-04 09:10:00,2.45438,2.45717,2.45431,2.45668,6750000.0
2007-12-04 09:11:00,2.45215,2.45676,2.45215,2.45427,6000000.0
2007-12-04 09:12:00,2.45708,2.45768,2.45305,2.45768,9130000.0
2007-12-04 09:13:00,2.45813,2.4588,2.45278,2.4576,11000000.0
2007-12-04 09:14:00,2.45491,2.45664,2.45009,2.45622,7000000.0
2007-12-04 09:15:00,2.45537,2.45826,2.45397,2.4556,12880000.0
2007-12-04 09:16:00,2.45726,2.45807,2.45195,2.4575,12000000.0
2007-12-04 09:17:00,2.45689,2.45743,2.45474,2.45575,8000000.0
2007-12-04 09:18:00,2.45574,2.45913,2.45551,2.45652,7000000.0
2007-12-04 09:19:00,2.45761,2.46023,2.45486,2.45975,7000000.0
2007-12-04 09:20:00,2.45946,2.4609,2.45618,2.4587,7750000.0
2007-12-04 09:21:00,2.46031,2.46188,2.45641,2.4612,12250000.0
2007-12-04 09:22:00,2.45901,2.45998,2.45361,2.45776,6750000.0
2007-12-04 09:23:00,2.45939,2.45976,2.45627,2.4595,11250000.0
2007-12-04 09:24:00,2.46076,2.46076,2.45316,2.45673,6000000.0
2007-12-04 09:25:00,2.45959,2.46044,2.4545,2.45789,9630000.0
2007-12-04 09:26:00,2.45726,2.46039,2.45615,2.46039,7750000.0
2007-12-04 09:27:00,2.46084,2.46294,2.45747,2.45747,11890000.0
2007-12-04 09:28:00,2.46084,2.4609,2.45893,2.46075,11500000.0
2007-12-04 09:29:00,2.45725,2.45987,2.45359,2.45894,13250000.0
2007-12-04 09:30:00,2.45662,2.45925,2.45662,2.45672,6630000.0
2007-12-04 09:31:00,2.45571,2.45937,2.45527,2.45937,7250000.0
2007-12-04 09:32:00,2.45638,2.45835,2.45227,2.45659,7750000.0
2007-12-04 09:33:00,2.45955,2.45955,2.45489,2.45638,7000000.0
2007-12-04 09:34:00,2.45548,2.45954,2.45548,2.45672,8630000.0
2007-12-04 09:35:00,2.45784,2.45885,2.45341,2.45599,11500000.0
2007-12-04 09:36:00,2.45888,2.45888,2.45354,2.45705,7000000.0
2007-12-04 09:37:00,2.45484,2.45583,2.4509,2.45281,9000000.0
2007-12-04 09:38:00,2.45678,2.457,2.4506,2.45302,4880000.0
2007-12-04 09:39:00,2.45298,2.45515,2.4512,2.45238,12000000.0
2007-12-04 09:40:00,2.45088,2.45377,2.44844,2.44844,10750000.0
2007-12-04 09:41:00,2.45267,2.45349,2.44879,2.45118,14250000.0
2007-12-04 09:42:00,2.44889,2.45256,2.44678,2.45102,18510000.0
2007-12-04 09:43:00,2.44635,2.45309,2.44635,2.45065,8500000.0
2007-12-04 09:44:00,2.45419,2.45419,2.4486,2.4486,9130000.0
2007-12-04 09:45:00,2.45409,2.45409,2.44957,2.45198,10250000.0
2007-12-04 09:46:00,2.45227,2.45261,2.45088,2.45261,5750000.0
2007-12-04 09:47:00,2.45247,2.45409,2.44877,2.44877,5500000.0
2007-12-04 09:48:00,2.45395,2.45395,2.44991,2.45166,9250000.0
2007-12-04 09:49:00,2.44759,2.45271,2.44759,2.44996,8750000.0
2007-12-04 09:50:00,2.44834,2.45208,2.44767,2.45208,7000000.0
2007-12-04 09:51:00,2.44881,2.45261,2.44714,2.45261,6250000.0
2007-12-04 09:52:00,2.45207,2.45314,2.44761,2.45314,9000000.0
2007-12-04 09:53:00,2.45016,2.45332,2.45016,2.45249,10250000.0
2007-12-04 09:54:00,2.45041,2.45361,2.44809,2.45106,9880000.0
2007-12-04 09:55:00,2.45012,2.45117,2.44938,2.45117,5630000.0
2007-12-04 09:56:00,2.4519,2.45262,2.44781,2.4524,7000000.0
2007-12-04 09:57:00,2.45077,2.45389,2.45046,2.45217,15250000.0
2007-12-04 09:58:00,2.44875,2.4539,2.44875,2.45385,11010000.0
2007-12-04 09:59:00,2.4544,2.45525,2.45134,2.45401,14500000.0
2007-12-04 10:00:00,2.45158,2.45383,2.45072,2.45333,5630000.0
2007-12-04 10:01:00,2.4521,2.45492,2.45101,2.45464,6250000.0
2007-12-04 10:02:00,2.44973,2.45581,2.44973,2.45072,8500000.0
2007-12-04 10:03:00,2.45659,2.45659,2.45261,2.45484,12000000.0
2007-12-04 10:04:00,2.45165,2.45749,2.45165,2.45684,5500000.0
2007-12-04 10:05:00,2.45579,2.45893,2.45579,2.45675,9750000.0
2007-12-04 10:06:00,2.4582,2.45975,2.4539,2.45907,9000000.0
2007-12-04 10:07:00,2.45618,2.45975,2.45617,2.45862,5500000.0
2007-12-04 10:08:00,2.45641,2.45991,2.45521,2.45991,11630000.0
2007-12-04 10:09:00,2.45706,2.46,2.45601,2.45962,7630000.0
2007-12-04 10:10:00,2.45844,2.46054,2.4541,2.45478,11130000.0
2007-12-04 10:11:00,2.45813,2.4605,2.45411,2.45967,6380000.0
2007-12-04 10:12:00,2.45611,2.46097,2.45611,2.4607,6750000.0
2007-12-04 10:13:00,2.45748,2.46036,2.45623,2.4585,12750000.0
2007-12-04 10:14:00,2.45882,2.45934,2.45437,2.45934,6380000.0
2007-12-04 10:15:00,2.45886,2.45973,2.45588,2.45915,6000000.0
2007-12-04 10:16:00,2.45929,2.45929,2.45603,2.45909,7000000.0
2007-12-04 10:17:00,2.45951,2.46005,2.45795,2.46005,10750000.0
2007-12-04 10:18:00,2.45908,2.45944,2.45155,2.45891,9880000.0
2007-12-04 10:19:00,2.45712,2.45917,2.45614,2.45899,7630000.0
2007-12-04 10:20:00,2.45967,2.46092,2.4583,2.45993,7250000.0
2007-12-04 10:21:00,2.46211,2.46211,2.45589,2.45853,9750000.0
2007-12-04 10:22:00,2.45969,2.46162,2.45564,2.4603,8250000.0
2007-12-04 10:23:00,2.46138,2.4614,2.45707,2.46021,12630000.0
2007-12-04 10:24:00,2.45658,2.46023,2.45623,2.45623,6750000.0
2007-12-04 10:25:00,2.45812,2.4608,2.45812,2.46038,7750000.0
2007-12-04 10:26:00,2.46044,2.46044,2.45776,2.46038,8750000.0
2007-12-04 10:27:00,2.4553,2.45918,2.4553,2.45733,7010000.0
2007-12-04 10:28:00,2.46015,2.46015,2.45663,2.45875,7500000.0
2007-12-04 10:29:00,2.45761,2.45958,2.45656,2.45656,7250000.0
2007-12-04 10:30:00,2.45906,2.45906,2.45679,2.45872,6500000.0
2007-12-04 10:31:00,2.4586,2.45942,2.45699,2.45813,7880000.0
2007-12-04 10:32:00,2.45657,2.45981,2.45388,2.4571,11130000.0
2007-12-04 10:33:00,2.45859,2.45907,2.45694,2.45783,8880000.0
2007-12-04 10:34:00,2.45777,2.4591,2.45587,2.45587,9130000.0
2007-12-04 10:35:00,2.45937,2.45937,2.45336,2.45336,5750000.0
2007-12-04 10:36:00,2.45832,2.45832,2.45438,2.45735,11250000.0
2007-12-04 10:37:00,2.45715,2.45831,2.45537,2.45831,9880000.0
2007-12-04 10:38:00,2.45929,2.45938,2.45508,2.45885,11250000.0
2007-12-04 10:39:00,2.46058,2.46086,2.45671,2.45972,11380000.0
2007-12-04 10:40:00,2.4582,2.45972,2.45567,2.45692,8500000.0
2007-12-04 10:41:00,2.46057,2.46057,2.4572,2.45857,7500000.0
2007-12-04 10:42:00,2.46021,2.46067,2.45825,2.45825,7760000.0
2007-12-04 10:43:00,2.45953,2.46156,2.45886,2.46129,7750000.0
2007-12-04 10:44:00,2.45689,2.46157,2.45663,2.45933,10750000.0
2007-12-04 10:45:00,2.45789,2.4634,2.45771,2.46182,6500000.0
2007-12-04 10:46:00,2.4649,2.4649,2.46096,2.46444,8880000.0
2007-12-04 10:47:00,2.46481,2.46493,2.46314,2.46314,7500000.0
2007-12-04 10:48:00,2.46617,2.46622,2.46036,2.46461,5750000.0
2007-12-04 10:49:00,2.46494,2.46602,2.4573,2.4573,8000000.0
2007-12-04 10:50:00,2.46502,2.46535,2.46231,2.46231,6000000.0
2007-12-04 10:51:00,2.46137,2.46584,2.46137,2.46271,9750000.0
2007-12-04 10:52:00,2.46542,2.46716,2.46299,2.46716,10880000.0
2007-12-04 10:53:00,2.46614,2.46675,2.46211,2.46253,10630000.0
2007-12-04 10:54:00,2.46557,2.46557,2.46022,2.46022,9630000.0
2007-12-04 10:55:00,2.46377,2.46528,2.46251,2.46512,10250000.0
2007-12-04 10:56:00,2.4646,2.4646,2.46012,2.46187,11130000.0
2007-12-04 10:57:00,2.46104,2.46457,2.46094,2.46376,6250000.0
2007-12-04 10:58:00,2.46461,2.46461,2.45916,2.46307,7250000.0
2007-12-04 10:59:00,2.46181,2.46509,2.45958,2.46322,7250000.0
2007-12-04 11:00:00,2.4611,2.46257,2.4584,2.46168,11250000.0
2007-12-04 11:01:00,2.46291,2.46291,2.45648,2.45848,9000000.0
2007-12-04 11:02:00,2.46014,2.46316,2.46014,2.46118,6000000.0
2007-12-04 11:03:00,2.46455,2.46455,2.46023,2.46255,9250000.0
2007-12-04 11:04:00,2.45945,2.46377,2.45945,2.46377,6380000.0
2007-12-04 11:05:00,2.4604,2.46293,2.45724,2.46293,9130000.0
2007-12-04 11:06:00,2.4613,2.46382,2.4613,2.46167,8130000.0
2007-12-04 11:07:00,2.46522,2.46522,2.45945,2.45945,7750000.0
2007-12-04 11:08:00,2.46235,2.46328,2.46113,2.46328,5750000.0
2007-12-04 11:09:00,2.46331,2.46389,2.4591,2.4632,7250000.0
2007-12-04 11:10:00,2.46552,2.46557,2.46016,2.46557,9500000.0
2007-12-04 11:11:00,2.46423,2.46568,2.46146,2.46543,7750000.0
2007-12-04 11:12:00,2.46591,2.46591,2.46291,2.46326,6750000.0
2007-12-04 11:13:00,2.46143,2.46627,2.46143,2.46463,9880000.0
2007-12-04 11:14:00,2.46499,2.46557,2.46099,2.46557,8380000.0
2007-12-04 11:15:00,2.46292,2.46502,2.46243,2.46325,10000000.0
2007-12-04 11:16:00,2.46589,2.46589,2.46254,2.46254,5750000.0
2007-12-04 11:17:00,2.46548,2.46548,2.45994,2.46526,9250000.0
2007-12-04 11:18:00,2.46436,2.46649,2.46169,2.46236,8250000.0
2007-12-04 11:19:00,2.46323,2.4649,2.45891,2.46399,7500000.0
2007-12-04 11:20:00,2.46474,2.46542,2.45906,2.46445,6250000.0
2007-12-04 11:21:00,2.46468,2.46508,2.45925,2.46204,8500000.0
2007-12-04 11:22:00,2.4649,2.4649,2.45766,2.45766,6250000.0
2007-12-04 11:23:00,2.46203,2.46572,2.46131,2.46539,11630000.0
2007-12-04 11:24:00,2.46405,2.46554,2.4634,2.46554,6500000.0
2007-12-04 11:25:00,2.46446,2.46594,2.46004,2.4655,13380000.0
2007-12-04 11:26:00,2.46455,2.46526,2.46105,2.46498,9380000.0
2007-12-04 11:27:00,2.46439,2.46528,2.46113,2.46505,7380000.0
2007-12-04 11:28:00,2.46482,2.46517,2.4616,2.4619,8000000.0
2007-12-04 11:29:00,2.46493,2.46493,2.45907,2.46363,5500000.0
2007-12-04 11:30:00,2.46376,2.46395,2.45964,2.46395,6250000.0
2007-12-04 11:31:00,2.46397,2.46417,2.45928,2.46391,9500000.0
2007-12-04 11:32:00,2.46344,2.46475,2.46011,2.46475,9250000.0
2007-12-04 11:33:00,2.46236,2.46433,2.4615,2.46426,9130000.0
2007-12-04 11:34:00,2.46286,2.465,2.46214,2.46451,7750000.0
2007-12-04 11:35:00,2.46325,2.46405,2.45809,2.46287,12630000.0
2007-12-04 11:36:00,2.46242,2.46342,2.45947,2.46322,7250000.0
2007-12-04 11:37:00,2.45937,2.46337,2.45937,2.46337,9250000.0
2007-12-04 11:38:00,2.46134,2.46473,2.46122,2.46473,7750000.0
2007-12-04 11:39:00,2.46381,2.46392,2.4596,2.46061,10380000.0
2007-12-04 11:40:00,2.45952,2.46434,2.45952,2.46427,11000000.0
2007-12-04 11:41:00,2.46455,2.46597,2.46048,2.46597,7630000.0
2007-12-04 11:42:00,2.46435,2.46523,2.46164,2.4652,6250000.0
2007-12-04 11:43:00,2.46169,2.4648,2.45921,2.4648,12630000.0
2007-12-04 11:44:00,2.46567,2.46567,2.46101,2.46232,7250000.0
2007-12-04 11:45:00,2.46316,2.46578,2.46156,2.46411,10630000.0
2007-12-04 11:46:00,2.46443,2.46575,2.46179,2.46575,6630000.0
2007-12-04 11:47:00,2.46316,2.46553,2.45904,2.46517,8250000.0
2007-12-04 11:48:00,2.46142,2.4645,2.46046,2.4631,9750000.0
2007-12-04 11:49:00,2.46402,2.46402,2.45923,2.46297,11250000.0
2007-12-04 11:50:00,2.46404,2.46404,2.46115,2.46386,6750000.0
2007-12-04 11:51:00,2.46396,2.46396,2.45877,2.45877,5500000.0
2007-12-04 11:52:00,2.46352,2.46353,2.46111,2.46243,7500000.0
2007-12-04 11:53:00,2.46341,2.46369,2.4602,2.4602,5250000.0
2007-12-04 11:54:00,2.46319,2.46325,2.45698,2.46287,8000000.0
2007-12-04 11:55:00,2.46272,2.46368,2.45996,2.46049,7750000.0
2007-12-04 11:56:00,2.46239,2.46467,2.4617,2.46422,8750000.0
2007-12-04 11:57:00,2.45905,2.46345,2.45905,2.4606,6500000.0
2007-12-04 11:58:00,2.45925,2.464,2.45925,2.46069,11130000.0
2007-12-04 11:59:00,2.46453,2.46453,2.45854,2.46359,12500000.0
2007-12-04 12:00:00,2.46358,2.46358,2.45889,2.46236,7380000.0
2007-12-04 12:01:00,2.45913,2.4629,2.45913,2.46172,7250000.0
2007-12-04 12:02:00,2.45727,2.46281,2.45727,2.4619,7500000.0
2007-12-04 12:03:00,2.46102,2.46275,2.45882,2.46057,6500000.0
2007-12-04 12:04:00,2.46297,2.46297,2.45746,2.46066,8250000.0
2007-12-04 12:05:00,2.46298,2.46325,2.45632,2.46253,7750000.0
2007-12-04 12:06:00,2.4618,2.46183,2.45939,2.46173,13130000.0
2007-12-04 12:07:00,2.46201,2.46201,2.45671,2.46005,9750000.0
2007-12-04 12:08:00,2.46073,2.46243,2.4583,2.46173,7000000.0
2007-12-04 12:09:00,2.46001,2.4626,2.45798,2.46207,11500000.0
2007-12-04 12:10:00,2.45937,2.46309,2.4547,2.46309,12380000.0
2007-12-04 12:11:00,2.46228,2.46386,2.46112,2.46319,7250000.0
2007-12-04 12:12:00,2.46267,2.46415,2.46031,2.46265,8880000.0
2007-12-04 12:13:00,2.46302,2.4633,2.45924,2.4633,13630000.0
2007-12-04 12:14:00,2.46071,2.46266,2.45683,2.46241,14130000.0
2007-12-04 12:15:00,2.45958,2.46301,2.45931,2.46247,8630000.0
2007-12-04 12:16:00,2.46162,2.46162,2.45929,2.46084,8630000.0
2007-12-04 12:17:00,2.46049,2.46316,2.45953,2.46269,6000000.0
2007-12-04 12:18:00,2.45928,2.46384,2.45928,2.46017,6250000.0
2007-12-04 12:19:00,2.46148,2.46343,2.45759,2.46192,8000000.0
2007-12-04 12:20:00,2.46203,2.46329,2.45732,2.46317,6750000.0
2007-12-04 12:21:00,2.46091,2.46417,2.4572,2.45982,10750000.0
2007-12-04 12:22:00,2.46149,2.46457,2.46057,2.46457,6250000.0
2007-12-04 12:23:00,2.46172,2.46307,2.45891,2.46233,9500000.0
2007-12-04 12:24:00,2.4574,2.46377,2.4574,2.45914,6000000.0
2007-12-04 12:25:00,2.46411,2.46411,2.46051,2.46362,7750000.0
2007-12-04 12:26:00,2.46402,2.46404,2.46018,2.46228,11130000.0
2007-12-04 12:27:00,2.46316,2.46345,2.4582,2.46228,15380000.0
2007-12-04 12:28:00,2.46256,2.46417,2.46165,2.46416,8250000.0
2007-12-04 12:29:00,2.46399,2.46399,2.4599,2.46189,6250000.0
2007-12-04 12:30:00,2.46308,2.46357,2.45853,2.4587,5500000.0
2007-12-04 12:31:00,2.46076,2.46358,2.45981,2.46358,6000000.0
2007-12-04 12:32:00,2.46446,2.46446,2.46161,2.46308,6250000.0
2007-12-04 12:33:00,2.46427,2.46427,2.46031,2.46269,13000000.0
2007-12-04 12:34:00,2.46385,2.46491,2.45982,2.46491,10000000.0
2007-12-04 12:35:00,2.46402,2.46449,2.45945,2.46242,8010000.0
2007-12-04 12:36:00,2.46456,2.46485,2.46192,2.46416,5630000.0
2007-12-04 12:37:00,2.46248,2.46504,2.45973,2.46372,14250000.0
2007-12-04 12:38:00,2.46528,2.46602,2.46026,2.46596,9880000.0
2007-12-04 12:39:00,2.4634,2.46662,2.46239,2.46662,9000000.0
2007-12-04 12:40:00,2.46259,2.46514,2.46235,2.46306,6750000.0
2007-12-04 12:41:00,2.46167,2.46428,2.46061,2.46311,8250000.0
2007-12-04 12:42:00,2.46313,2.4646,2.4595,2.46447,11000000.0
2007-12-04 12:43:00,2.46095,2.4635,2.45873,2.46191,7130000.0
2007-12-04 12:44:00,2.46176,2.46379,2.45934,2.46379,14510000.0
2007-12-04 12:45:00,2.45966,2.46388,2.45966,2.46388,7750000.0
2007-12-04 12:46:00,2.4642,2.4642,2.45826,2.45923,14250000.0
2007-12-04 12:47:00,2.46298,2.46298,2.4601,2.46073,8510000.0
2007-12-04 12:48:00,2.4637,2.46385,2.45943,2.463,13750000.0
2007-12-04 12:49:00,2.46236,2.46375,2.45947,2.46375,7500000.0
2007-12-04 12:50:00,2.46346,2.46423,2.45936,2.46296,8750000.0
2007-12-04 12:51:00,2.46284,2.46284,2.45797,2.46193,6750000.0
2007-12-04 12:52:00,2.4598,2.46159,2.45611,2.46139,5500000.0
2007-12-04 12:53:00,2.46102,2.46144,2.45716,2.46013,6750000.0
2007-12-04 12:54:00,2.45969,2.46161,2.45751,2.46046,7750000.0
2007-12-04 12:55:00,2.46076,2.46122,2.45386,2.45953,8630000.0
2007-12-04 12:56:00,2.45976,2.46167,2.45626,2.45714,10250000.0
2007-12-04 12:57:00,2.46159,2.46159,2.45646,2.45943,8500000.0
2007-12-04 12:58:00,2.45973,2.46127,2.45497,2.45843,13380000.0
2007-12-04 12:59:00,2.45905,2.46071,2.45835,2.45989,10000000.0
2007-12-04 13:00:00,2.46136,2.46136,2.45624,2.45894,8750000.0
2007-12-04 13:01:00,2.45806,2.46045,2.45732,2.45732,10000000.0
2007-12-04 13:02:00,2.46002,2.46002,2.45498,2.4572,9500000.0
2007-12-04 13:03:00,2.45848,2.45922,2.45622,2.45876,9630000.0
2007-12-04 13:04:00,2.4591,2.4591,2.45489,2.45722,11500000.0
2007-12-04 13:05:00,2.45699,2.45899,2.45202,2.45683,10750000.0
2007-12-04 13:06:00,2.45479,2.45698,2.45479,2.45645,7500000.0
2007-12-04 13:07:00,2.45741,2.45773,2.45272,2.45651,14000000.0
2007-12-04 13:08:00,2.45716,2.45777,2.45311,2.45614,7750000.0
2007-12-04 13:09:00,2.4552,2.45701,2.45269,2.45486,7500000.0
2007-12-04 13:10:00,2.45644,2.45672,2.45246,2.45524,6000000.0
2007-12-04 13:11:00,2.45219,2.45424,2.4512,2.45228,12000000.0
2007-12-04 13:12:00,2.45457,2.45457,2.45025,2.45285,8250000.0
2007-12-04 13:13:00,2.4515,2.45302,2.44772,2.45115,12130000.0
2007-12-04 13:14:00,2.45337,2.45363,2.44828,2.453,7750000.0
2007-12-04 13:15:00,2.45328,2.45437,2.45006,2.45109,5500000.0
2007-12-04 13:16:00,2.45421,2.45421,2.44678,2.45269,10010000.0
2007-12-04 13:17:00,2.45015,2.45422,2.45015,2.45418,6500000.0
2007-12-04 13:18:00,2.4551,2.4551,2.45035,2.45395,6500000.0
2007-12-04 13:19:00,2.45365,2.45446,2.45052,2.4534,6880000.0
2007-12-04 13:20:00,2.45336,2.45449,2.45277,2.45333,5750000.0
2007-12-04 13:21:00,2.45372,2.45567,2.45194,2.45472,9500000.0
2007-12-04 13:22:00,2.45531,2.45615,2.4524,2.45409,7750000.0
2007-12-04 13:23:00,2.45476,2.45476,2.44994,2.45315,11500000.0
2007-12-04 13:24:00,2.45421,2.45447,2.44974,2.45309,10750000.0
2007-12-04 13:25:00,2.45141,2.45346,2.44934,2.45255,10000000.0
2007-12-04 13:26:00,2.45372,2.45372,2.44973,2.45315,10760000.0
2007-12-04 13:27:00,2.45412,2.45449,2.45081,2.45407,12000000.0
2007-12-04 13:28:00,2.45388,2.45486,2.44725,2.45202,11630000.0
2007-12-04 13:29:00,2.45043,2.45429,2.44942,2.45375,10250000.0
2007-12-04 13:30:00,2.45581,2.45581,2.44941,2.45537,9000000.0
2007-12-04 13:31:00,2.45528,2.45528,2.44986,2.45137,11630000.0
2007-12-04 13:32:00,2.45375,2.45466,2.4519,2.45418,7000000.0
2007-12-04 13:33:00,2.4536,2.45385,2.44837,2.45375,8500000.0
2007-12-04 13:34:00,2.45397,2.45398,2.44904,2.45341,7000000.0
2007-12-04 13:35:00,2.45283,2.45446,2.44985,2.45434,9250000.0
2007-12-04 13:36:00,2.4494,2.45352,2.44699,2.45134,10000000.0
2007-12-04 13:37:00,2.45446,2.45446,2.45118,2.4514,9250000.0
2007-12-04 13:38:00,2.45098,2.45255,2.44668,2.45199,7500000.0
2007-12-04 13:39:00,2.44996,2.45429,2.44668,2.45347,7500000.0
2007-12-04 13:40:00,2.44902,2.45337,2.44902,2.45066,5500000.0
2007-12-04 13:41:00,2.45197,2.45329,2.44975,2.45329,11880000.0
2007-12-04 13:42:00,2.45282,2.45282,2.45057,2.4521,5250000.0
2007-12-04 13:43:00,2.4501,2.45237,2.44817,2.45237,8630000.0
2007-12-04 13:44:00,2.45376,2.45376,2.4509,2.45216,8750000.0
2007-12-04 13:45:00,2.44594,2.45362,2.44594,2.45023,8130000.0
2007-12-04 13:46:00,2.45275,2.454,2.45101,2.4535,6000000.0
2007-12-04 13:47:00,2.45248,2.45484,2.45117,2.45394,9880000.0
2007-12-04 13:48:00,2.45377,2.45422,2.44916,2.45422,12380000.0
2007-12-04 13:49:00,2.45457,2.45457,2.45088,2.45374,7750000.0
2007-12-04 13:50:00,2.45056,2.45426,2.45056,2.45426,8750000.0
2007-12-04 13:51:00,2.4551,2.4551,2.44987,2.45446,10500000.0
2007-12-04 13:52:00,2.45302,2.45381,2.45045,2.45202,10000000.0
2007-12-04 13:53:00,2.45136,2.45297,2.44865,2.4516,11250000.0
2007-12-04 13:54:00,2.45116,2.45442,2.45087,2.453,5750000.0
2007-12-04 13:55:00,2.45476,2.45491,2.45015,2.45015,8750000.0
2007-12-04 13:56:00,2.44929,2.4553,2.44929,2.45124,11260000.0
2007-12-04 13:57:00,2.45496,2.45496,2.45119,2.45133,10880000.0
2007-12-04 13:58:00,2.4514,2.45481,2.45061,2.45309,7000000.0
2007-12-04 13:59:00,2.45092,2.45412,2.45058,2.45235,7500000.0
2007-12-04 14:00:00,2.4452,2.45191,2.4452,2.45132,7750000.0
2007-12-04 14:01:00,2.44986,2.45207,2.44845,2.45171,14750000.0
2007-12-04 14:02:00,2.44988,2.45141,2.44863,2.45128,7630000.0
2007-12-04 14:03:00,2.45096,2.45096,2.44581,2.44631,7000000.0
2007-12-04 14:04:00,2.44904,2.45032,2.44362,2.45032,5500000.0
2007-12-04 14:05:00,2.44895,2.45018,2.4464,2.44772,6250000.0
2007-12-04 14:06:00,2.44439,2.44992,2.4428,2.44992,8500000.0
2007-12-04 14:07:00,2.45065,2.45081,2.4467,2.45015,9250000.0
2007-12-04 14:08:00,2.44617,2.45022,2.44574,2.44943,8000000.0
2007-12-04 14:09:00,2.45003,2.45095,2.44801,2.44967,8750000.0
2007-12-04 14:10:00,2.4497,2.45001,2.44445,2.44445,8630000.0
2007-12-04 14:11:00,2.44977,2.45012,2.44568,2.45012,7750000.0
2007-12-04 14:12:00,2.4497,2.45051,2.44595,2.44595,10750000.0
2007-12-04 14:13:00,2.44745,2.44944,2.44629,2.44916,8500000.0
2007-12-04 14:14:00,2.44735,2.44813,2.44463,2.44643,6630000.0
2007-12-04 14:15:00,2.44796,2.44853,2.4423,2.4482,10630000.0
2007-12-04 14:16:00,2.44884,2.44884,2.44555,2.44823,9880000.0
2007-12-04 14:17:00,2.44801,2.44864,2.44461,2.44848,13250000.0
2007-12-04 14:18:00,2.44772,2.44829,2.44388,2.44779,8250000.0
2007-12-04 14:19:00,2.44808,2.44856,2.44026,2.44709,11000000.0
2007-12-04 14:20:00,2.44813,2.44845,2.44119,2.44845,6500000.0
2007-12-04 14:21:00,2.44835,2.4485,2.44408,2.4481,15500000.0
2007-12-04 14:22:00,2.4439,2.44737,2.4439,2.44682,8380000.0
2007-12-04 14:23:00,2.44859,2.44878,2.44391,2.44799,8510000.0
2007-12-04 14:24:00,2.44802,2.4487,2.44504,2.4454,10630000.0
2007-12-04 14:25:00,2.44854,2.44901,2.44707,2.44852,7750000.0
2007-12-04 14:26:00,2.44944,2.44944,2.4436,2.44566,11880000.0
2007-12-04 14:27:00,2.45011,2.45011,2.44722,2.44806,7250000.0
2007-12-04 14:28:00,2.44899,2.44902,2.44363,2.44787,8000000.0
2007-12-04 14:29:00,2.44888,2.44914,2.44602,2.44602,6500000.0
2007-12-04 14:30:00,2.4472,2.45019,2.4465,2.44978,8000000.0
2007-12-04 14:31:00,2.44631,2.4494,2.44331,2.44331,9380000.0
2007-12-04 14:32:00,2.44494,2.44923,2.44492,2.44758,9000000.0
2007-12-04 14:33:00,2.44549,2.44947,2.44541,2.44753,9000000.0
2007-12-04 14:34:00,2.44859,2.44859,2.44203,2.44779,12000000.0
2007-12-04 14:35:00,2.44525,2.44881,2.44525,2.44821,12000000.0
2007-12-04 14:36:00,2.44741,2.44824,2.44429,2.44552,8880000.0
2007-12-04 14:37:00,2.44599,2.44841,2.4441,2.44841,9250000.0
2007-12-04 14:38:00,2.44954,2.44954,2.44606,2.44682,7380000.0
2007-12-04 14:39:00,2.44794,2.44847,2.44198,2.44198,8750000.0
2007-12-04 14:40:00,2.44967,2.45011,2.44624,2.44834,7750000.0
2007-12-04 14:41:00,2.44604,2.44942,2.44546,2.4456,7880000.0
2007-12-04 14:42:00,2.45009,2.45009,2.44688,2.44976,10380000.0
2007-12-04 14:43:00,2.44665,2.44796,2.4429,2.44639,8250000.0
2007-12-04 14:44:00,2.44821,2.44861,2.44527,2.44791,6630000.0
2007-12-04 14:45:00,2.4431,2.44914,2.4431,2.44457,10000000.0
2007-12-04 14:46:00,2.44936,2.44976,2.44383,2.44383,12000000.0
2007-12-04 14:47:00,2.44888,2.44909,2.44553,2.44671,8380000.0
2007-12-04 14:48:00,2.44835,2.44879,2.44468,2.44878,13380000.0
2007-12-04 14:49:00,2.44887,2.44953,2.44546,2.44778,9880000.0
2007-12-04 14:50:00,2.44942,2.44942,2.4453,2.44799,5880000.0
2007-12-04 14:51:00,2.44783,2.44921,2.44654,2.44731,5500000.0
2007-12-04 14:52:00,2.44496,2.45147,2.44496,2.44822,14130000.0
2007-12-04 14:53:00,2.44953,2.45287,2.44431,2.44431,7500000.0
2007-12-04 14:54:00,2.44918,2.44969,2.44349,2.44349,9250000.0
2007-12-04 14:55:00,2.45084,2.45175,2.44742,2.44917,7380000.0
2007-12-04 14:56:00,2.45131,2.45213,2.44503,2.44503,11250000.0
2007-12-04 14:57:00,2.45155,2.4527,2.44761,2.45033,13000000.0
2007-12-04 14:58:00,2.45166,2.4533,2.44592,2.44949,8250000.0
2007-12-04 14:59:00,2.45143,2.45172,2.44614,2.45063,11880000.0
2007-12-04 15:00:00,2.4498,2.45132,2.44681,2.4511,9750000.0
2007-12-04 15:01:00,2.45138,2.45138,2.44614,2.44815,7750000.0
2007-12-04 15:02:00,2.45019,2.45206,2.4462,2.44841,9750000.0
2007-12-04 15:03:00,2.45156,2.4525,2.44482,2.44909,11880000.0
2007-12-04 15:04:00,2.44924,2.45174,2.4465,2.44962,13000000.0
2007-12-04 15:05:00,2.45045,2.45159,2.4461,2.44985,16130000.0
2007-12-04 15:06:00,2.44976,2.45088,2.44677,2.44677,8500000.0
2007-12-04 15:07:00,2.45115,2.45115,2.4463,2.45008,10000000.0
2007-12-04 15:08:00,2.45078,2.45081,2.44573,2.44788,7500000.0
2007-12-04 15:09:00,2.45012,2.45102,2.44848,2.45102,14750000.0
2007-12-04 15:10:00,2.4475,2.45106,2.4475,2.44813,9500000.0
2007-12-04 15:11:00,2.44821,2.45088,2.44643,2.44937,8130000.0
2007-12-04 15:12:00,2.44905,2.44959,2.44664,2.44866,5750000.0
2007-12-04 15:13:00,2.4501,2.4501,2.44664,2.44664,5250000.0
2007-12-04 15:14:00,2.45043,2.45043,2.44541,2.44955,10130000.0
2007-12-04 15:15:00,2.45017,2.45017,2.44401,2.45002,7750000.0
2007-12-04 15:16:00,2.44879,2.45116,2.44711,2.44841,14130000.0
2007-12-04 15:17:00,2.45109,2.45109,2.44857,2.45054,6500000.0
2007-12-04 15:18:00,2.44916,2.44978,2.44487,2.44976,10250000.0
2007-12-04 15:19:00,2.45056,2.45056,2.44339,2.44339,8000000.0
2007-12-04 15:20:00,2.44945,2.4495,2.44755,2.44948,8500000.0
2007-12-04 15:21:00,2.44692,2.44979,2.44545,2.4476,9000000.0
2007-12-04 15:22:00,2.44823,2.44919,2.44279,2.4487,9250000.0
2007-12-04 15:23:00,2.44962,2.44985,2.44569,2.44964,10000000.0
2007-12-04 15:24:00,2.44679,2.44837,2.44381,2.44837,6380000.0
2007-12-04 15:25:00,2.44918,2.45023,2.44472,2.45023,8880000.0
2007-12-04 15:26:00,2.4482,2.44906,2.44425,2.44816,6880000.0
2007-12-04 15:27:00,2.44703,2.44792,2.44157,2.44713,6380000.0
2007-12-04 15:28:00,2.4487,2.4487,2.44454,2.44702,6000000.0
2007-12-04 15:29:00,2.44624,2.44798,2.44504,2.44742,6750000.0
2007-12-04 15:30:00,2.44471,2.44851,2.44471,2.4464,13130000.0
2007-12-04 15:31:00,2.44797,2.44861,2.44444,2.44803,10500000.0
2007-12-04 15:32:00,2.44922,2.44922,2.44535,2.44878,12750000.0
2007-12-04 15:33:00,2.44798,2.4484,2.44473,2.44768,10500000.0
2007-12-04 15:34:00,2.44792,2.44833,2.44488,2.44488,6380000.0
2007-12-04 15:35:00,2.44711,2.44969,2.44522,2.4472,9250000.0
2007-12-04 15:36:00,2.44676,2.44783,2.44311,2.44692,13000000.0
2007-12-04 15:37:00,2.4471,2.44775,2.44514,2.44775,10500000.0
2007-12-04 15:38:00,2.44524,2.44867,2.44282,2.44282,11500000.0
2007-12-04 15:39:00,2.44707,2.44843,2.44301,2.44448,9750000.0
2007-12-04 15:40:00,2.44585,2.44764,2.44399,2.44764,6500000.0
2007-12-04 15:41:00,2.44524,2.44692,2.44439,2.44657,7880000.0
2007-12-04 15:42:00,2.44698,2.44698,2.43988,2.43988,6750000.0
2007-12-04 15:43:00,2.44688,2.44745,2.44213,2.44527,11500000.0
2007-12-04 15:44:00,2.44673,2.44813,2.44352,2.44673,7000000.0
2007-12-04 15:45:00,2.44678,2.44785,2.44347,2.44785,8000000.0
2007-12-04 15:46:00,2.44668,2.44788,2.44386,2.4451,8750000.0
2007-12-04 15:47:00,2.44542,2.44885,2.44542,2.44851,10250000.0
2007-12-04 15:48:00,2.44609,2.44844,2.44423,2.44423,8880000.0
2007-12-04 15:49:00,2.44545,2.44757,2.44053,2.44757,9130000.0
2007-12-04 15:50:00,2.44495,2.44776,2.44378,2.44742,10250000.0
2007-12-04 15:51:00,2.44688,2.44843,2.44508,2.44699,9000000.0
2007-12-04 15:52:00,2.44806,2.44806,2.44536,2.44773,10130000.0
2007-12-04 15:53:00,2.44545,2.44798,2.44182,2.44609,8250000.0
2007-12-04 15:54:00,2.44692,2.44761,2.44339,2.44507,6630000.0
2007-12-04 15:55:00,2.44746,2.44822,2.44267,2.4451,6380000.0
2007-12-04 15:56:00,2.44697,2.44811,2.44451,2.44811,5250000.0
2007-12-04 15:57:00,2.44504,2.44743,2.44354,2.44707,8500000.0
2007-12-04 15:58:00,2.4453,2.44781,2.44389,2.44781,7250000.0
2007-12-04 15:59:00,2.4454,2.4481,2.44424,2.44769,11250000.0
2007-12-04 16:00:00,2.44658,2.44872,2.44383,2.44872,10000000.0
2007-12-04 16:01:00,2.44545,2.44848,2.44291,2.44736,7130000.0
2007-12-04 16:02:00,2.44879,2.44945,2.44393,2.44869,11500000.0
2007-12-04 16:03:00,2.44654,2.44766,2.44324,2.44766,7250000.0
2007-12-04 16:04:00,2.44894,2.44894,2.44445,2.44742,10500000.0
2007-12-04 16:05:00,2.44849,2.44864,2.44538,2.44584,8000000.0
2007-12-04 16:06:00,2.44387,2.44829,2.44323,2.44454,6750000.0
2007-12-04 16:07:00,2.44837,2.44837,2.44486,2.44836,12000000.0
2007-12-04 16:08:00,2.4452,2.44882,2.44354,2.44721,10250000.0
2007-12-04 16:09:00,2.44807,2.4492,2.44314,2.44875,11000000.0
2007-12-04 16:10:00,2.44752,2.44821,2.44243,2.44774,8630000.0
2007-12-04 16:11:00,2.4491,2.44911,2.44742,2.44908,6250000.0
2007-12-04 16:12:00,2.44889,2.44889,2.4462,2.44781,8500000.0
2007-12-04 16:13:00,2.44833,2.44945,2.44593,2.44823,8000000.0
2007-12-04 16:14:00,2.44915,2.44915,2.44484,2.4472,9130000.0
2007-12-04 16:15:00,2.44567,2.44779,2.44342,2.44765,7010000.0
2007-12-04 16:16:00,2.44922,2.44922,2.44476,2.44714,9250000.0
2007-12-04 16:17:00,2.44708,2.448,2.4447,2.44731,14880000.0
2007-12-04 16:18:00,2.4482,2.44841,2.44014,2.44609,8500000.0
2007-12-04 16:19:00,2.4484,2.4484,2.44413,2.44495,8500000.0
2007-12-04 16:20:00,2.44331,2.44723,2.44314,2.44674,11500000.0
2007-12-04 16:21:00,2.44376,2.44674,2.44376,2.44505,6000000.0
2007-12-04 16:22:00,2.44372,2.44766,2.44331,2.44677,10500000.0
2007-12-04 16:23:00,2.44791,2.44845,2.44414,2.44704,8000000.0
2007-12-04 16:24:00,2.44455,2.44828,2.4413,2.44786,5500000.0
2007-12-04 16:25:00,2.44665,2.44753,2.44188,2.44582,5500000.0
2007-12-04 16:26:00,2.4457,2.44804,2.44517,2.4466,10000000.0
2007-12-04 16:27:00,2.44656,2.44847,2.4435,2.4469,10750000.0
2007-12-04 16:28:00,2.4455,2.44828,2.44504,2.44597,10880000.0
2007-12-04 16:29:00,2.44734,2.4483,2.44617,2.44819,8250000.0
2007-12-04 16:30:00,2.44983,2.45082,2.44519,2.44917,7630000.0
2007-12-04 16:31:00,2.44756,2.44911,2.44401,2.44899,6500000.0
2007-12-04 16:32:00,2.44741,2.44891,2.4438,2.44838,9500000.0
2007-12-04 16:33:00,2.44815,2.44928,2.4464,2.44859,8880000.0
2007-12-04 16:34:00,2.44493,2.44957,2.44281,2.44957,11380000.0
2007-12-04 16:35:00,2.44842,2.44953,2.44237,2.44838,14250000.0
2007-12-04 16:36:00,2.44866,2.44934,2.44286,2.44932,10000000.0
2007-12-04 16:37:00,2.44968,2.44968,2.44714,2.44868,5500000.0
2007-12-04 16:38:00,2.44724,2.44836,2.44105,2.44755,12500000.0
2007-12-04 16:39:00,2.44867,2.44986,2.44192,2.4456,7880000.0
2007-12-04 16:40:00,2.44883,2.44977,2.44577,2.4493,9500000.0
2007-12-04 16:41:00,2.4465,2.44957,2.44613,2.44659,6750000.0
2007-12-04 16:42:00,2.44711,2.44946,2.4453,2.44735,6500000.0
2007-12-04 16:43:00,2.44998,2.44998,2.44519,2.44695,15380000.0
2007-12-04 16:44:00,2.44924,2.45016,2.44628,2.44628,10500000.0
2007-12-04 16:45:00,2.44718,2.44884,2.44693,2.44872,7750000.0
2007-12-04 16:46:00,2.44745,2.44911,2.4454,2.44835,7500000.0
2007-12-04 16:47:00,2.44543,2.44969,2.44468,2.44789,16250000.0
2007-12-04 16:48:00,2.44824,2.44947,2.44465,2.44947,6000000.0
2007-12-04 16:49:00,2.44695,2.44879,2.44259,2.44714,10130000.0
2007-12-04 16:50:00,2.44807,2.44885,2.44454,2.44838,7630000.0
2007-12-04 16:51:00,2.44795,2.44844,2.44436,2.44436,7380000.0
2007-12-04 16:52:00,2.44538,2.44913,2.44524,2.44913,7880000.0
2007-12-04 16:53:00,2.44905,2.44949,2.44443,2.44807,11500000.0
2007-12-04 16:54:00,2.44565,2.44878,2.44437,2.44787,7760000.0
2007-12-04 16:55:00,2.44866,2.44866,2.44408,2.44677,6250000.0
2007-12-04 16:56:00,2.4484,2.44888,2.44428,2.4458,9500000.0
2007-12-04 16:57:00,2.44906,2.44906,2.44709,2.44881,9250000.0
2007-12-04 16:58:00,2.44575,2.44781,2.44336,2.44773,12500000.0
2007-12-04 16:59:00,2.44717,2.4479,2.44516,2.44782,10750000.0
2007-12-04 17:00:00,2.44937,2.44937,2.44685,2.44834,6250000.0
2007-12-04 17:01:00,2.4481,2.44938,2.447,2.44821,9000000.0
2007-12-04 17:02:00,2.44797,2.44911,2.44605,2.44891,7000000.0
2007-12-04 17:03:00,2.44766,2.44878,2.44414,2.44531,8880000.0
2007-12-04 17:04:00,2.44964,2.44964,2.44598,2.44833,10630000.0
2007-12-04 17:05:00,2.44846,2.45026,2.44675,2.44949,8000000.0
2007-12-04 17:06:00,2.44892,2.44917,2.44633,2.44917,5250000.0
2007-12-04 17:07:00,2.44683,2.44843,2.44615,2.44753,7760000.0
2007-12-04 17:08:00,2.44832,2.44933,2.44712,2.44722,10250000.0
2007-12-04 17:09:00,2.44726,2.44902,2.44555,2.44709,7000000.0
2007-12-04 17:10:00,2.44697,2.44928,2.44302,2.44928,13500000.0
2007-12-04 17:11:00,2.448,2.44818,2.44622,2.44773,9750000.0
2007-12-04 17:12:00,2.44933,2.44958,2.44553,2.44553,7500000.0
2007-12-04 17:13:00,2.44952,2.44952,2.44503,2.4455,8750000.0
2007-12-04 17:14:00,2.44923,2.44923,2.44515,2.44555,9250000.0
2007-12-04 17:15:00,2.44737,2.44887,2.44314,2.44516,8630000.0
2007-12-04 17:16:00,2.44631,2.44923,2.44577,2.44923,9750000.0
2007-12-04 17:17:00,2.44603,2.44783,2.44487,2.44726,9000000.0
2007-12-04 17:18:00,2.44456,2.4488,2.44456,2.44687,6000000.0
2007-12-04 17:19:00,2.44324,2.44951,2.44283,2.44951,9630000.0
2007-12-04 17:20:00,2.4472,2.44864,2.44686,2.44848,6750000.0
2007-12-04 17:21:00,2.44669,2.44746,2.44483,2.44704,9500000.0
2007-12-04 17:22:00,2.4457,2.4485,2.44465,2.4485,15500000.0
2007-12-04 17:23:00,2.44654,2.44783,2.44412,2.44495,11760000.0
2007-12-04 17:24:00,2.44489,2.44724,2.44296,2.44689,14500000.0
2007-12-04 17:25:00,2.44766,2.44795,2.44355,2.44451,10500000.0
2007-12-04 17:26:00,2.4474,2.44771,2.44163,2.44769,13630000.0
2007-12-04 17:27:00,2.44683,2.44779,2.44386,2.44779,6750000.0
2007-12-04 17:28:00,2.44495,2.44793,2.44397,2.44608,9250000.0
2007-12-04 17:29:00,2.4427,2.44709,2.44192,2.44229,9500000.0
2007-12-04 17:30:00,2.44799,2.44799,2.44502,2.44678,8750000.0
2007-12-04 17:31:00,2.44792,2.44792,2.44374,2.44387,10000000.0
2007-12-04 17:32:00,2.44782,2.44782,2.44233,2.44733,6750000.0
2007-12-04 17:33:00,2.44712,2.4476,2.44567,2.44716,5250000.0
2007-12-04 17:34:00,2.44638,2.4477,2.44364,2.44749,9000000.0
2007-12-04 17:35:00,2.4454,2.44753,2.44076,2.44194,9380000.0
2007-12-04 17:36:00,2.44578,2.44684,2.44352,2.44629,9750000.0
2007-12-04 17:37:00,2.44558,2.44628,2.44419,2.44576,6250000.0
2007-12-04 17:38:00,2.44567,2.44675,2.44267,2.44597,9510000.0
2007-12-04 17:39:00,2.44485,2.4458,2.43955,2.44409,7380000.0
2007-12-04 17:40:00,2.44631,2.44727,2.44278,2.44628,5500000.0
2007-12-04 17:41:00,2.44451,2.44649,2.44126,2.44225,6380000.0
2007-12-04 17:42:00,2.44656,2.44722,2.44332,2.44624,7000000.0
2007-12-04 17:43:00,2.44547,2.44669,2.44437,2.44652,5500000.0
2007-12-04 17:44:00,2.44304,2.44569,2.44089,2.4456,10130000.0
2007-12-04 17:45:00,2.44552,2.44552,2.44204,2.44494,10250000.0
2007-12-04 17:46:00,2.43983,2.44531,2.43983,2.44417,11630000.0
2007-12-04 17:47:00,2.44648,2.44668,2.44001,2.44286,7250000.0
2007-12-04 17:48:00,2.44165,2.44596,2.44165,2.44495,5500000.0
2007-12-04 17:49:00,2.44553,2.44553,2.4418,2.44493,6750000.0
2007-12-04 17:50:00,2.44372,2.44619,2.44018,2.44116,12880000.0
2007-12-04 17:51:00,2.44332,2.44599,2.44002,2.44583,7000000.0
2007-12-04 17:52:00,2.44514,2.44699,2.44072,2.44561,11250000.0
2007-12-04 17:53:00,2.44494,2.44637,2.44416,2.44609,6000000.0
2007-12-04 17:54:00,2.4441,2.44544,2.43613,2.44544,13000000.0
2007-12-04 17:55:00,2.44484,2.44634,2.44212,2.44543,10750000.0
2007-12-04 17:56:00,2.44533,2.44533,2.44063,2.44325,13130000.0
2007-12-04 17:57:00,2.44113,2.44497,2.44068,2.44497,11630000.0
2007-12-04 17:58:00,2.44177,2.44501,2.44177,2.44406,9880000.0
2007-12-04 17:59:00,2.4431,2.44615,2.44144,2.44534,10250000.0
2007-12-04 18:00:00,2.44198,2.44409,2.43955,2.43955,11000000.0
2007-12-04 18:01:00,2.44493,2.44493,2.4372,2.44274,10000000.0
2007-12-04 18:02:00,2.4449,2.44588,2.44207,2.44405,12130000.0
2007-12-04 18:03:00,2.44313,2.44419,2.43886,2.44276,11000000.0
2007-12-04 18:04:00,2.43951,2.44445,2.43768,2.43981,10000000.0
2007-12-04 18:05:00,2.44469,2.44473,2.44076,2.44296,9500000.0
2007-12-04 18:06:00,2.44409,2.44512,2.43969,2.44099,10750000.0
2007-12-04 18:07:00,2.44957,2.44957,2.44138,2.44516,6750000.0
2007-12-04 18:08:00,2.44442,2.44442,2.43896,2.43896,10500000.0
2007-12-04 18:09:00,2.4448,2.4448,2.43793,2.44247,6250000.0
2007-12-04 18:10:00,2.44405,2.44411,2.44127,2.44154,7380000.0
2007-12-04 18:11:00,2.44106,2.4449,2.44106,2.44401,7750000.0
2007-12-04 18:12:00,2.44352,2.44531,2.44186,2.44465,5500000.0
2007-12-04 18:13:00,2.44546,2.44546,2.44121,2.44185,7380000.0
2007-12-04 18:14:00,2.44414,2.44516,2.4367,2.44516,8500000.0
2007-12-04 18:15:00,2.44389,2.44455,2.44225,2.44436,10130000.0
2007-12-04 18:16:00,2.44362,2.44464,2.44055,2.44464,6250000.0
2007-12-04 18:17:00,2.44116,2.44537,2.43981,2.4443,9250000.0
2007-12-04 18:18:00,2.44458,2.44458,2.44221,2.44264,6000000.0
2007-12-04 18:19:00,2.44331,2.44473,2.44136,2.44398,11500000.0
2007-12-04 18:20:00,2.44337,2.44464,2.44125,2.44461,8130000.0
2007-12-04 18:21:00,2.44308,2.4442,2.43999,2.4442,13510000.0
2007-12-04 18:22:00,2.44373,2.44373,2.43894,2.44295,6750000.0
2007-12-04 18:23:00,2.43966,2.44228,2.43634,2.43634,8000000.0
2007-12-04 18:24:00,2.44176,2.44264,2.43956,2.44264,9500000.0
2007-12-04 18:25:00,2.44322,2.44413,2.44213,2.4434,12750000.0
2007-12-04 18:26:00,2.44289,2.44422,2.44035,2.44377,8500000.0
2007-12-04 18:27:00,2.44374,2.44383,2.44082,2.44159,6630000.0
2007-12-04 18:28:00,2.44398,2.44398,2.44054,2.44072,8880000.0
2007-12-04 18:29:00,2.4412,2.44387,2.43604,2.44387,7000000.0
2007-12-04 18:30:00,2.4412,2.44369,2.43965,2.44343,19880000.0
2007-12-04 18:31:00,2.4433,2.44483,2.44224,2.44297,10010000.0
2007-12-04 18:32:00,2.44397,2.44562,2.44164,2.44164,5500000.0
2007-12-04 18:33:00,2.4447,2.44524,2.43977,2.43977,11750000.0
2007-12-04 18:34:00,2.44463,2.44549,2.44347,2.44347,11130000.0
2007-12-04 18:35:00,2.44085,2.44494,2.43945,2.44405,14500000.0
2007-12-04 18:36:00,2.44482,2.44617,2.44145,2.44594,5630000.0
2007-12-04 18:37:00,2.44465,2.44512,2.44032,2.44304,10000000.0
2007-12-04 18:38:00,2.44483,2.44552,2.44097,2.44191,9250000.0
2007-12-04 18:39:00,2.44161,2.44476,2.43994,2.44317,10500000.0
2007-12-04 18:40:00,2.44567,2.44567,2.43997,2.44515,7750000.0
2007-12-04 18:42:00,2.4424,2.44456,2.43774,2.44456,11000000.0
2007-12-04 18:43:00,2.44549,2.44549,2.44005,2.44272,9380000.0
2007-12-04 18:44:00,2.44514,2.44523,2.43979,2.44346,11000000.0
2007-12-04 18:45:00,2.44214,2.44587,2.44134,2.44344,6000000.0
2007-12-04 18:46:00,2.44502,2.44502,2.44055,2.44342,5500000.0
2007-12-04 18:47:00,2.44366,2.44407,2.44173,2.44173,7500000.0
2007-12-04 18:48:00,2.44248,2.44386,2.43679,2.44259,8750000.0
2007-12-04 18:49:00,2.444,2.444,2.43995,2.44232,9750000.0
2007-12-04 18:50:00,2.44383,2.44383,2.44195,2.44195,7130000.0
2007-12-04 18:51:00,2.44277,2.44537,2.44158,2.44158,10500000.0
2007-12-04 18:52:00,2.44562,2.44562,2.44169,2.4419,10750000.0
2007-12-04 18:53:00,2.44288,2.44492,2.44089,2.44456,11500000.0
2007-12-04 18:54:00,2.44483,2.44483,2.43892,2.43892,7000000.0
2007-12-04 18:55:00,2.44285,2.44376,2.43889,2.44376,7000000.0
2007-12-04 18:56:00,2.44471,2.44516,2.44106,2.44395,12380000.0
2007-12-04 18:57:00,2.44141,2.4454,2.44025,2.44358,11000000.0
2007-12-04 18:58:00,2.44299,2.44502,2.44132,2.44367,8250000.0
2007-12-04 18:59:00,2.44464,2.44464,2.44041,2.44158,9000000.0
2007-12-04 19:00:00,2.43987,2.44592,2.43987,2.44592,8250000.0
2007-12-04 19:01:00,2.44163,2.44493,2.44041,2.44493,7750000.0
2007-12-04 19:02:00,2.44166,2.44466,2.4396,2.44157,7500000.0
2007-12-04 19:03:00,2.44225,2.44462,2.44225,2.44462,6500000.0
2007-12-04 19:04:00,2.44416,2.44466,2.43928,2.43928,10500000.0
2007-12-04 19:05:00,2.4451,2.44511,2.44013,2.44013,6500000.0
2007-12-04 19:06:00,2.44356,2.44432,2.43856,2.44275,9380000.0
2007-12-04 19:07:00,2.4442,2.44463,2.43939,2.44257,8750000.0
2007-12-04 19:08:00,2.44138,2.44368,2.44038,2.44368,5500000.0
2007-12-04 19:09:00,2.44233,2.44391,2.44042,2.44391,5750000.0
2007-12-04 19:10:00,2.44192,2.44361,2.43911,2.43911,8380000.0
2007-12-04 19:11:00,2.43943,2.44547,2.43943,2.44499,7250000.0
2007-12-04 19:12:00,2.44171,2.44536,2.44015,2.44495,7500000.0
2007-12-04 19:13:00,2.44115,2.4447,2.44008,2.44297,9880000.0
2007-12-04 19:14:00,2.44436,2.44436,2.44009,2.44365,7630000.0
2007-12-04 19:15:00,2.44219,2.44374,2.43947,2.43947,5630000.0
2007-12-04 19:16:00,2.44462,2.4449,2.43787,2.44415,6880000.0
2007-12-04 19:17:00,2.4441,2.4441,2.4383,2.44164,9000000.0
2007-12-04 19:18:00,2.44161,2.44443,2.44083,2.44123,7250000.0
2007-12-04 19:19:00,2.44369,2.4443,2.43966,2.4417,8500000.0
2007-12-04 19:20:00,2.4421,2.44351,2.44113,2.44345,5250000.0
2007-12-04 19:21:00,2.44339,2.44526,2.4424,2.4448,6000000.0
2007-12-04 19:22:00,2.4446,2.4446,2.43948,2.441,9000000.0
2007-12-04 19:23:00,2.4445,2.4445,2.442,2.442,7750000.0
2007-12-04 19:24:00,2.44156,2.44434,2.43984,2.44434,11250000.0
2007-12-04 19:25:00,2.44225,2.44502,2.44025,2.44101,8750000.0
2007-12-04 19:26:00,2.44271,2.4446,2.43963,2.44057,11000000.0
2007-12-04 19:27:00,2.44364,2.44364,2.43937,2.43937,8500000.0
2007-12-04 19:28:00,2.44317,2.44348,2.43949,2.44087,9380000.0
2007-12-04 19:29:00,2.44415,2.44477,2.44069,2.44069,12750000.0
2007-12-04 19:30:00,2.44364,2.44435,2.44079,2.44141,9250000.0
2007-12-04 19:31:00,2.44226,2.44381,2.43582,2.43582,4500000.0
2007-12-04 19:32:00,2.44416,2.44459,2.44116,2.44194,6500000.0
2007-12-04 19:33:00,2.44561,2.44608,2.44174,2.44515,9510000.0
2007-12-04 19:34:00,2.44269,2.44456,2.43997,2.44327,8000000.0
2007-12-04 19:35:00,2.44417,2.44431,2.44051,2.44051,7500000.0
2007-12-04 19:36:00,2.44294,2.44328,2.44036,2.4431,12010000.0
2007-12-04 19:37:00,2.43993,2.44469,2.43758,2.44383,13750000.0
2007-12-04 19:38:00,2.43866,2.44419,2.43866,2.44419,9250000.0
2007-12-04 19:39:00,2.44374,2.44374,2.44134,2.44292,9750000.0
2007-12-04 19:40:00,2.44181,2.44274,2.43906,2.43947,9380000.0
2007-12-04 19:41:00,2.44383,2.44429,2.43649,2.43676,11750000.0
2007-12-04 19:42:00,2.44385,2.44385,2.4414,2.44351,12500000.0
2007-12-04 19:43:00,2.44,2.44252,2.44,2.44073,6250000.0
2007-12-04 19:44:00,2.44314,2.44314,2.43747,2.44026,8750000.0
2007-12-04 19:45:00,2.44101,2.44418,2.43825,2.44034,6000000.0
2007-12-04 19:46:00,2.4392,2.4434,2.4392,2.44154,13250000.0
2007-12-04 19:47:00,2.442,2.44369,2.44018,2.44369,6000000.0
2007-12-04 19:48:00,2.44452,2.44452,2.43804,2.4445,8250000.0
2007-12-04 19:49:00,2.44353,2.44482,2.441,2.44452,9630000.0
2007-12-04 19:50:00,2.44446,2.44446,2.43779,2.44073,6750000.0
2007-12-04 19:51:00,2.44135,2.44435,2.44135,2.44416,5250000.0
2007-12-04 19:52:00,2.44407,2.44407,2.43909,2.43909,8750000.0
2007-12-04 19:53:00,2.44024,2.44357,2.43595,2.44134,5500000.0
2007-12-04 19:54:00,2.44144,2.44402,2.44032,2.44366,11630000.0
2007-12-04 19:55:00,2.44426,2.44455,2.43949,2.44455,9250000.0
2007-12-04 19:56:00,2.43968,2.44002,2.43647,2.44002,9250000.0
2007-12-04 19:57:00,2.44276,2.44513,2.43974,2.44461,10250000.0
2007-12-04 19:59:00,2.44319,2.44474,2.43882,2.44459,5750000.0
2007-12-04 20:00:00,2.44492,2.44492,2.44107,2.44291,11000000.0
2007-12-04 20:01:00,2.43577,2.44017,2.43577,2.44012,7630000.0
2007-12-04 20:02:00,2.44303,2.44354,2.43674,2.44036,9500000.0
2007-12-04 20:03:00,2.44281,2.44444,2.44192,2.44348,9500000.0
2007-12-04 20:04:00,2.44288,2.44429,2.44161,2.4438,7250000.0
2007-12-04 20:05:00,2.44254,2.44447,2.44254,2.44422,8750000.0
2007-12-04 20:06:00,2.43897,2.44426,2.43603,2.44216,12250000.0
2007-12-04 20:07:00,2.44244,2.44388,2.43911,2.44388,8750000.0
2007-12-04 20:08:00,2.44478,2.44478,2.44133,2.44248,6750000.0
2007-12-04 20:10:00,2.43953,2.44427,2.43953,2.44345,8250000.0
2007-12-04 20:11:00,2.44535,2.44535,2.43761,2.44066,8000000.0
2007-12-04 20:12:00,2.4443,2.44448,2.44257,2.44428,9000000.0
2007-12-04 20:13:00,2.44229,2.44389,2.43685,2.43819,9000000.0
2007-12-04 20:14:00,2.44083,2.44418,2.4406,2.4406,7000000.0
2007-12-04 20:15:00,2.44523,2.44523,2.44152,2.44453,6250000.0
2007-12-04 20:16:00,2.43978,2.44334,2.43936,2.44263,8000000.0
2007-12-04 20:17:00,2.44443,2.44443,2.44013,2.44013,5250000.0
2007-12-04 20:18:00,2.44389,2.44389,2.43811,2.4398,9250000.0
2007-12-04 20:19:00,2.44303,2.44353,2.44024,2.44036,7500000.0
2007-12-04 20:20:00,2.44388,2.44431,2.44049,2.44066,5500000.0
2007-12-04 20:21:00,2.44289,2.44354,2.43862,2.44329,6250000.0
2007-12-04 20:23:00,2.44192,2.44428,2.44133,2.44148,7380000.0
2007-12-04 20:24:00,2.44396,2.44407,2.44092,2.44341,6000000.0
2007-12-04 20:25:00,2.44181,2.44388,2.44057,2.44057,8000000.0
2007-12-04 20:26:00,2.44302,2.44354,2.43989,2.44169,6250000.0
2007-12-04 20:27:00,2.43953,2.4423,2.43831,2.44018,3750000.0
2007-12-04 20:28:00,2.44072,2.44299,2.43888,2.44206,13500000.0
2007-12-04 20:29:00,2.44233,2.44233,2.43697,2.4415,6750000.0
2007-12-04 20:30:00,2.44011,2.44237,2.43954,2.43959,8750000.0
2007-12-04 20:31:00,2.43677,2.44237,2.43677,2.44237,10750000.0
2007-12-04 20:32:00,2.44001,2.4433,2.43603,2.44067,11500000.0
2007-12-04 20:33:00,2.4405,2.4426,2.43803,2.44053,9750000.0
2007-12-04 20:34:00,2.44003,2.44355,2.43845,2.43999,5500000.0
2007-12-04 20:35:00,2.44246,2.44296,2.43912,2.43912,7630000.0
2007-12-04 20:36:00,2.44251,2.44251,2.43924,2.43924,11250000.0
2007-12-04 20:37:00,2.44157,2.44409,2.43808,2.43949,8380000.0
2007-12-04 20:38:00,2.4408,2.44282,2.43934,2.43934,7380000.0
2007-12-04 20:39:00,2.44274,2.44356,2.44148,2.44148,7750000.0
2007-12-04 20:40:00,2.44047,2.44408,2.44047,2.44076,5250000.0
2007-12-04 20:41:00,2.44272,2.44299,2.43805,2.44299,15250000.0
2007-12-04 20:42:00,2.44335,2.44335,2.43851,2.43978,7880000.0
2007-12-04 20:43:00,2.443,2.4443,2.438,2.44238,6380000.0
2007-12-04 20:44:00,2.439,2.44367,2.439,2.44367,6250000.0
2007-12-04 20:45:00,2.43996,2.4429,2.43877,2.44077,6000000.0
2007-12-04 20:46:00,2.43924,2.44316,2.43924,2.4423,8000000.0
2007-12-04 20:47:00,2.44085,2.44216,2.44003,2.44032,7250000.0
2007-12-04 20:48:00,2.44024,2.44228,2.43868,2.4419,7750000.0
2007-12-04 20:49:00,2.44103,2.44283,2.43836,2.44274,7500000.0
2007-12-04 20:50:00,2.43982,2.44329,2.43886,2.44305,9130000.0
2007-12-04 20:51:00,2.44199,2.44334,2.44029,2.44334,6000000.0
2007-12-04 20:52:00,2.44094,2.44397,2.44066,2.44066,8010000.0
2007-12-04 20:53:00,2.44314,2.4433,2.43816,2.44284,9000000.0
2007-12-04 20:54:00,2.43795,2.4434,2.43651,2.4434,11250000.0
2007-12-04 20:55:00,2.44107,2.44269,2.43671,2.43973,11250000.0
2007-12-04 20:56:00,2.44308,2.4433,2.43726,2.4433,6250000.0
2007-12-04 20:57:00,2.44303,2.44394,2.44221,2.44271,7000000.0
2007-12-04 20:58:00,2.44284,2.44289,2.4396,2.44271,5750000.0
2007-12-04 20:59:00,2.44046,2.44356,2.44028,2.4435,5250000.0
2007-12-04 21:00:00,2.44359,2.44373,2.442,2.44353,6500000.0
2007-12-04 21:01:00,2.44107,2.44387,2.43752,2.44387,7880000.0
2007-12-04 21:02:00,2.44305,2.44305,2.44,2.44174,13000000.0
2007-12-04 21:03:00,2.44153,2.44181,2.43498,2.43956,6500000.0
2007-12-04 21:04:00,2.44074,2.44352,2.43888,2.44143,14750000.0
2007-12-04 21:05:00,2.44196,2.44313,2.44021,2.44313,7500000.0
2007-12-04 21:06:00,2.44356,2.44371,2.43698,2.43981,9630000.0
2007-12-04 21:07:00,2.44058,2.44306,2.44058,2.44286,6880000.0
2007-12-04 21:08:00,2.44105,2.44315,2.43795,2.43948,6750000.0
2007-12-04 21:09:00,2.43538,2.44292,2.43538,2.43845,11380000.0
2007-12-04 21:10:00,2.44049,2.44049,2.43776,2.43936,7750000.0
2007-12-04 21:11:00,2.4392,2.44281,2.43787,2.44195,10630000.0
2007-12-04 21:12:00,2.43996,2.44309,2.43826,2.44309,7000000.0
2007-12-04 21:13:00,2.44356,2.4439,2.43815,2.44006,9250000.0
2007-12-04 21:14:00,2.44142,2.44348,2.43907,2.44316,8880000.0
2007-12-04 21:15:00,2.44204,2.44358,2.43614,2.43614,5250000.0
2007-12-04 21:16:00,2.44402,2.44402,2.44054,2.4437,9250000.0
2007-12-04 21:17:00,2.43755,2.44191,2.43593,2.44151,11130000.0
2007-12-04 21:18:00,2.44343,2.44403,2.44057,2.44057,6380000.0
2007-12-04 21:19:00,2.44413,2.44468,2.44105,2.4441,9500000.0
2007-12-04 21:20:00,2.44104,2.44439,2.43805,2.44161,6250000.0
2007-12-04 21:21:00,2.44363,2.44446,2.44134,2.44134,9130000.0
2007-12-04 21:22:00,2.44166,2.44441,2.43809,2.44441,6000000.0
2007-12-04 21:23:00,2.44245,2.44367,2.4408,2.44151,5750000.0
2007-12-04 21:24:00,2.43972,2.44316,2.4386,2.44105,10630000.0
2007-12-04 21:25:00,2.43839,2.44338,2.43839,2.44338,10380000.0
2007-12-04 21:26:00,2.44212,2.44286,2.44062,2.44062,6750000.0
2007-12-04 21:27:00,2.44331,2.44394,2.43915,2.44117,8500000.0
2007-12-04 21:29:00,2.44262,2.44389,2.44024,2.44315,10010000.0
2007-12-04 21:30:00,2.44059,2.4435,2.43892,2.43892,6880000.0
2007-12-04 21:31:00,2.44209,2.44365,2.43702,2.4414,6750000.0
2007-12-04 21:32:00,2.4411,2.44409,2.43856,2.4438,9000000.0
2007-12-04 21:33:00,2.44027,2.44355,2.4393,2.44355,12760000.0
2007-12-04 21:35:00,2.44106,2.44424,2.4405,2.44424,6500000.0
2007-12-04 21:36:00,2.44218,2.44395,2.43944,2.44321,4750000.0
2007-12-04 21:37:00,2.44158,2.44311,2.43756,2.44308,12130000.0
2007-12-04 21:38:00,2.44451,2.44498,2.44232,2.44452,10750000.0
2007-12-04 21:39:00,2.44069,2.44381,2.44069,2.44154,5630000.0
2007-12-04 21:40:00,2.44414,2.44414,2.43893,2.43893,11250000.0
2007-12-04 21:41:00,2.4421,2.44329,2.44184,2.44329,5250000.0
2007-12-04 21:42:00,2.44343,2.44418,2.43844,2.44124,6000000.0
2007-12-04 21:43:00,2.44132,2.44415,2.43721,2.44415,6500000.0
2007-12-04 21:44:00,2.44052,2.44351,2.43837,2.43837,7000000.0
2007-12-04 21:45:00,2.44409,2.44461,2.44051,2.44289,8750000.0
2007-12-04 21:46:00,2.44382,2.44388,2.43964,2.44349,12260000.0
2007-12-04 21:47:00,2.44229,2.44345,2.43936,2.44182,9130000.0
2007-12-04 21:48:00,2.44497,2.44497,2.4392,2.4392,5750000.0
2007-12-04 21:49:00,2.44255,2.4437,2.44073,2.44073,7880000.0
2007-12-04 21:50:00,2.44031,2.44387,2.44031,2.44387,5750000.0
2007-12-04 21:51:00,2.44208,2.44457,2.44016,2.44415,11000000.0
2007-12-04 21:52:00,2.44169,2.44354,2.4393,2.4393,6000000.0
2007-12-04 21:53:00,2.44347,2.44347,2.43764,2.44324,9000000.0
2007-12-04 21:54:00,2.44408,2.44408,2.43927,2.43973,7380000.0
2007-12-04 21:55:00,2.4383,2.44241,2.4383,2.44102,7000000.0
2007-12-04 21:56:00,2.44271,2.44323,2.4377,2.44291,5630000.0
2007-12-04 21:57:00,2.44221,2.44374,2.43887,2.44374,7000000.0
2007-12-04 21:58:00,2.44452,2.44452,2.44097,2.44379,8750000.0
2007-12-04 21:59:00,2.44407,2.44407,2.43986,2.44196,8130000.0
2007-12-04 22:00:00,2.44152,2.44258,2.43858,2.43858,6130000.0
2007-12-04 22:01:00,2.44339,2.44339,2.4405,2.44078,6880000.0
2007-12-04 22:02:00,2.44148,2.44316,2.44017,2.44316,8380000.0
2007-12-04 22:03:00,2.44394,2.44437,2.44089,2.44437,9250000.0
2007-12-04 22:04:00,2.44245,2.44276,2.43819,2.44239,8500000.0
2007-12-04 22:05:00,2.44282,2.44433,2.44203,2.44392,6500000.0
2007-12-04 22:06:00,2.44327,2.44327,2.44072,2.44312,6500000.0
2007-12-04 22:07:00,2.43866,2.44396,2.43688,2.44396,5500000.0
2007-12-04 22:08:00,2.44104,2.44308,2.43974,2.44162,9000000.0
2007-12-04 22:09:00,2.4421,2.44412,2.44205,2.44412,5250000.0
2007-12-04 22:10:00,2.44237,2.44469,2.44139,2.44139,5500000.0
2007-12-04 22:11:00,2.44343,2.4435,2.44109,2.44129,7500000.0
2007-12-04 22:12:00,2.44297,2.44297,2.43564,2.43971,5130000.0
2007-12-04 22:13:00,2.44061,2.44194,2.43798,2.43988,5250000.0
2007-12-04 22:14:00,2.43955,2.44293,2.43955,2.43972,6250000.0
2007-12-04 22:15:00,2.44226,2.44226,2.43553,2.43553,8250000.0
2007-12-04 22:16:00,2.44193,2.44194,2.43483,2.44194,5760000.0
2007-12-04 22:17:00,2.43722,2.43978,2.43722,2.43978,1500000.0
2007-12-04 22:18:00,2.43942,2.44207,2.43766,2.44207,7750000.0
2007-12-04 22:19:00,2.44087,2.44176,2.44001,2.44142,5250000.0
2007-12-04 22:20:00,2.4419,2.4423,2.43581,2.44218,10130000.0
2007-12-04 22:21:00,2.44124,2.44215,2.43951,2.43951,7130000.0
2007-12-04 22:22:00,2.4393,2.4423,2.4393,2.4423,4250000.0
2007-12-04 22:23:00,2.44083,2.44237,2.44031,2.44237,7500000.0
2007-12-04 22:24:00,2.44277,2.44289,2.43734,2.43987,6630000.0
2007-12-04 22:25:00,2.4372,2.44234,2.4372,2.44013,6750000.0
2007-12-04 22:26:00,2.44361,2.44417,2.44296,2.44362,9750000.0
2007-12-04 22:27:00,2.44256,2.44288,2.43895,2.44288,5750000.0
2007-12-04 22:28:00,2.43822,2.43917,2.43467,2.43832,8500000.0
2007-12-04 22:29:00,2.44378,2.44378,2.44318,2.44321,5630000.0
2007-12-04 22:30:00,2.44006,2.44185,2.43657,2.44053,8630000.0
2007-12-04 22:31:00,2.44266,2.44266,2.43871,2.44249,6000000.0
2007-12-04 22:32:00,2.44301,2.44301,2.43728,2.44264,6000000.0
2007-12-04 22:33:00,2.44142,2.44142,2.43981,2.43981,8880000.0
2007-12-04 22:34:00,2.44327,2.44408,2.44192,2.44322,7000000.0
2007-12-04 22:35:00,2.43899,2.44145,2.43899,2.44073,5250000.0
2007-12-04 22:36:00,2.43953,2.44246,2.43665,2.44246,6500000.0
2007-12-04 22:37:00,2.44212,2.44378,2.44212,2.44378,1880000.0
2007-12-04 22:38:00,2.44013,2.44259,2.43752,2.44259,4880000.0
2007-12-04 22:39:00,2.44225,2.44341,2.43894,2.44312,8260000.0
2007-12-04 22:40:00,2.44222,2.44285,2.4398,2.44285,6250000.0
2007-12-04 22:41:00,2.44128,2.44229,2.43667,2.43955,9750000.0
2007-12-04 22:42:00,2.44109,2.44249,2.44005,2.44005,6880000.0
2007-12-04 22:43:00,2.44336,2.44336,2.44033,2.44274,8750000.0
2007-12-04 22:44:00,2.44177,2.44287,2.44005,2.44032,5750000.0
2007-12-04 22:45:00,2.44154,2.44277,2.43699,2.44171,6750000.0
2007-12-04 22:46:00,2.44228,2.44228,2.43887,2.44007,7000000.0
2007-12-04 22:47:00,2.44301,2.44301,2.43819,2.44058,7250000.0
2007-12-04 22:48:00,2.4401,2.44156,2.43938,2.44156,6250000.0
2007-12-04 22:49:00,2.44201,2.44201,2.43627,2.43627,5500000.0
2007-12-04 22:50:00,2.43946,2.44239,2.43946,2.44233,9380000.0
2007-12-04 22:51:00,2.43979,2.44205,2.43979,2.44194,6260000.0
2007-12-04 22:52:00,2.44281,2.44281,2.44037,2.44278,6750000.0
2007-12-04 22:53:00,2.44104,2.44135,2.43905,2.43921,10500000.0
2007-12-04 22:54:00,2.44066,2.4418,2.43804,2.44068,6750000.0
2007-12-04 22:55:00,2.44236,2.44296,2.44079,2.44296,11250000.0
2007-12-04 22:56:00,2.44042,2.44322,2.4401,2.44322,7880000.0
2007-12-04 22:57:00,2.44154,2.44415,2.43756,2.4402,7000000.0
2007-12-04 22:58:00,2.43942,2.44166,2.4392,2.44166,6250000.0
2007-12-04 22:59:00,2.44038,2.44211,2.43805,2.44129,6750000.0
2007-12-04 23:00:00,2.44176,2.44303,2.43908,2.44119,7750000.0
2007-12-04 23:01:00,2.43977,2.44216,2.43743,2.43743,5750000.0
2007-12-04 23:02:00,2.43766,2.44225,2.43766,2.44184,6260000.0
2007-12-04 23:03:00,2.44082,2.44282,2.43962,2.44282,6250000.0
2007-12-04 23:04:00,2.44094,2.44213,2.43709,2.44162,10000000.0
2007-12-04 23:05:00,2.44214,2.44241,2.4405,2.4405,8250000.0
2007-12-04 23:06:00,2.43949,2.44203,2.43914,2.44188,7130000.0
2007-12-04 23:07:00,2.43952,2.44232,2.43771,2.43904,8250000.0
2007-12-04 23:08:00,2.43702,2.4421,2.43702,2.44018,6380000.0
2007-12-04 23:09:00,2.44268,2.44268,2.43957,2.43957,10380000.0
2007-12-04 23:10:00,2.4375,2.44242,2.4375,2.43972,5750000.0
2007-12-04 23:11:00,2.44086,2.44126,2.43771,2.44126,7750000.0
2007-12-04 23:12:00,2.4414,2.4414,2.43921,2.44024,7130000.0
2007-12-04 23:13:00,2.44069,2.44144,2.43849,2.44144,8250000.0
2007-12-04 23:14:00,2.44208,2.44211,2.44028,2.44211,9760000.0
2007-12-04 23:15:00,2.44086,2.44164,2.44038,2.44164,9250000.0
2007-12-04 23:16:00,2.43982,2.44132,2.43913,2.44132,7130000.0
2007-12-04 23:17:00,2.43935,2.43935,2.43793,2.43905,4750000.0
2007-12-04 23:18:00,2.43975,2.44138,2.43489,2.43796,16380000.0
2007-12-04 23:19:00,2.44106,2.44193,2.43295,2.43295,8750000.0
2007-12-04 23:20:00,2.44212,2.44212,2.43769,2.44134,5750000.0
2007-12-04 23:21:00,2.4402,2.44184,2.43597,2.44184,5750000.0
2007-12-04 23:22:00,2.43877,2.44159,2.43877,2.44124,7130000.0
2007-12-04 23:23:00,2.443,2.443,2.43832,2.44064,5130000.0
2007-12-04 23:25:00,2.44118,2.44118,2.43876,2.43913,5130000.0
2007-12-04 23:26:00,2.44128,2.44161,2.43723,2.44161,6250000.0
2007-12-04 23:27:00,2.44038,2.44356,2.43915,2.44272,6630000.0
2007-12-04 23:28:00,2.43906,2.44068,2.43695,2.43969,5250000.0
2007-12-04 23:29:00,2.44159,2.44232,2.43653,2.44048,5750000.0
2007-12-04 23:30:00,2.44017,2.44168,2.43307,2.43798,10880000.0
2007-12-04 23:31:00,2.44112,2.44351,2.43922,2.44318,9750000.0
2007-12-04 23:32:00,2.43746,2.44207,2.43746,2.44032,6000000.0
2007-12-04 23:33:00,2.4414,2.44191,2.4386,2.4386,5500000.0
2007-12-04 23:34:00,2.44029,2.44207,2.43983,2.44119,5250000.0
2007-12-04 23:36:00,2.44068,2.44188,2.43833,2.44188,13750000.0
2007-12-04 23:37:00,2.44079,2.44112,2.43855,2.44038,11500000.0
2007-12-04 23:38:00,2.4416,2.44166,2.4392,2.44166,11750000.0
2007-12-04 23:39:00,2.43894,2.44226,2.4361,2.44042,10380000.0
2007-12-04 23:40:00,2.43766,2.44235,2.43766,2.44129,8500000.0
2007-12-04 23:41:00,2.43611,2.44246,2.43611,2.44246,9750000.0
2007-12-04 23:42:00,2.44369,2.44393,2.4401,2.44393,10500000.0
2007-12-04 23:43:00,2.44182,2.44182,2.43807,2.43827,7750000.0
2007-12-04 23:44:00,2.43923,2.44194,2.43918,2.44076,6250000.0
2007-12-04 23:45:00,2.44139,2.44174,2.43565,2.43565,9750000.0
2007-12-04 23:46:00,2.44203,2.44203,2.43872,2.44107,9000000.0
2007-12-04 23:47:00,2.43948,2.44166,2.43948,2.44126,8000000.0
2007-12-04 23:48:00,2.43911,2.44178,2.43787,2.44109,9750000.0
2007-12-04 23:49:00,2.43987,2.44111,2.43521,2.4406,9630000.0
2007-12-04 23:50:00,2.43835,2.44208,2.43781,2.44208,8500000.0
2007-12-04 23:51:00,2.441,2.44159,2.43549,2.43932,7250000.0
2007-12-04 23:52:00,2.43949,2.44245,2.4389,2.4389,7000000.0
2007-12-04 23:53:00,2.43934,2.44147,2.4367,2.44147,10750000.0
2007-12-04 23:54:00,2.44153,2.44174,2.43856,2.43955,7750000.0
2007-12-04 23:55:00,2.44176,2.44181,2.43652,2.44181,7880000.0
2007-12-04 23:56:00,2.4415,2.44298,2.43914,2.44025,10250000.0
2007-12-04 23:57:00,2.44179,2.44188,2.43586,2.43848,12000000.0
2007-12-04 23:58:00,2.44092,2.44123,2.43661,2.44001,6750000.0
2007-12-04 23:59:00,2.43934,2.44073,2.43681,2.43915,6880000.0
2007-12-05 00:00:00,2.44208,2.44208,2.43752,2.44146,6750000.0
2007-12-05 00:01:00,2.44221,2.44233,2.43789,2.44233,7380000.0
2007-12-05 00:02:00,2.44153,2.4431,2.43968,2.44144,7380000.0
2007-12-05 00:03:00,2.43985,2.44235,2.43882,2.44223,7000000.0
2007-12-05 00:04:00,2.44188,2.44188,2.43671,2.44086,10140000.0
2007-12-05 00:05:00,2.44095,2.44163,2.43842,2.44163,12250000.0
2007-12-05 00:06:00,2.43968,2.44047,2.43575,2.44047,11880000.0
2007-12-05 00:07:00,2.4384,2.44128,2.43611,2.43914,8510000.0
2007-12-05 00:08:00,2.44142,2.44168,2.43889,2.44096,8880000.0
2007-12-05 00:09:00,2.43814,2.4409,2.43745,2.43745,7380000.0
2007-12-05 00:10:00,2.44006,2.44089,2.43759,2.43759,5750000.0
2007-12-05 00:11:00,2.4397,2.44233,2.43796,2.43796,8130000.0
2007-12-05 00:12:00,2.44013,2.44047,2.43682,2.44005,6000000.0
2007-12-05 00:13:00,2.44162,2.44162,2.43502,2.43951,8000000.0
2007-12-05 00:14:00,2.438,2.44269,2.438,2.44191,5630000.0
2007-12-05 00:15:00,2.43902,2.44113,2.43767,2.44113,6000000.0
2007-12-05 00:16:00,2.43955,2.44111,2.43835,2.43907,6000000.0
2007-12-05 00:17:00,2.44082,2.44181,2.43845,2.43845,6250000.0
2007-12-05 00:18:00,2.44071,2.44231,2.43738,2.44047,6500000.0
2007-12-05 00:19:00,2.44082,2.4418,2.43913,2.4414,8750000.0
2007-12-05 00:20:00,2.44049,2.44214,2.43774,2.43951,13000000.0
2007-12-05 00:21:00,2.43861,2.44263,2.43861,2.44013,6750000.0
2007-12-05 00:22:00,2.44077,2.44237,2.43685,2.44237,7380000.0
2007-12-05 00:23:00,2.44224,2.44228,2.43784,2.44228,7000000.0
2007-12-05 00:24:00,2.44188,2.44188,2.43823,2.44089,5000000.0
2007-12-05 00:25:00,2.43958,2.44229,2.43641,2.43641,7750000.0
2007-12-05 00:26:00,2.43824,2.44249,2.43637,2.44249,5500000.0
2007-12-05 00:27:00,2.44071,2.44298,2.43901,2.44298,6500000.0
2007-12-05 00:28:00,2.44081,2.44267,2.43815,2.43815,5750000.0
2007-12-05 00:29:00,2.43809,2.44219,2.43714,2.44205,5250000.0
2007-12-05 00:30:00,2.44032,2.44184,2.44003,2.44126,8000000.0
2007-12-05 00:31:00,2.44109,2.44213,2.43909,2.43928,6000000.0
2007-12-05 00:32:00,2.43995,2.44228,2.4355,2.43945,7250000.0
2007-12-05 00:33:00,2.44148,2.44227,2.43793,2.44227,5880000.0
2007-12-05 00:34:00,2.44113,2.44179,2.43592,2.43911,7510000.0
2007-12-05 00:35:00,2.44055,2.44143,2.43807,2.44006,10750000.0
2007-12-05 00:36:00,2.44024,2.44155,2.43751,2.44155,4750000.0
2007-12-05 00:37:00,2.44067,2.442,2.43652,2.442,6750000.0
2007-12-05 00:38:00,2.43935,2.44173,2.43905,2.44027,8250000.0
2007-12-05 00:39:00,2.44119,2.44182,2.43767,2.43932,8250000.0
2007-12-05 00:40:00,2.43838,2.44116,2.43791,2.44116,7750000.0
2007-12-05 00:42:00,2.44006,2.44042,2.43598,2.43961,5250000.0
2007-12-05 00:43:00,2.44113,2.44113,2.43857,2.44041,9880000.0
2007-12-05 00:44:00,2.43673,2.44157,2.43673,2.44072,9000000.0
2007-12-05 00:45:00,2.43994,2.44155,2.4381,2.44067,9250000.0
2007-12-05 00:46:00,2.43912,2.44151,2.43776,2.44151,6750000.0
2007-12-05 00:47:00,2.44075,2.44142,2.43659,2.44074,5880000.0
2007-12-05 00:48:00,2.4374,2.44162,2.4374,2.44152,7750000.0
2007-12-05 00:49:00,2.43984,2.44229,2.43756,2.43756,9250000.0
2007-12-05 00:50:00,2.44262,2.44262,2.43839,2.43839,8500000.0
2007-12-05 00:51:00,2.43845,2.44165,2.43769,2.43866,7750000.0
2007-12-05 00:52:00,2.43972,2.4416,2.43884,2.44049,8130000.0
2007-12-05 00:53:00,2.43977,2.44323,2.43799,2.44323,5750000.0
2007-12-05 00:54:00,2.44108,2.44178,2.43808,2.43808,8750000.0
2007-12-05 00:55:00,2.44003,2.44176,2.43985,2.43985,7000000.0
2007-12-05 00:56:00,2.43993,2.44237,2.43959,2.43959,11750000.0
2007-12-05 00:57:00,2.44147,2.44191,2.4393,2.44105,7750000.0
2007-12-05 00:58:00,2.44092,2.44212,2.43773,2.43961,12750000.0
2007-12-05 00:59:00,2.44137,2.44178,2.43826,2.4416,9000000.0
2007-12-05 01:00:00,2.4411,2.44232,2.43743,2.44232,10750000.0
2007-12-05 01:01:00,2.44163,2.44209,2.43999,2.44044,6750000.0
2007-12-05 01:02:00,2.44082,2.44264,2.43795,2.44102,14630000.0
2007-12-05 01:03:00,2.438,2.44194,2.438,2.43826,12250000.0
2007-12-05 01:04:00,2.43902,2.44293,2.43778,2.44231,3250000.0
2007-12-05 01:05:00,2.43852,2.442,2.43837,2.44123,7750000.0
2007-12-05 01:06:00,2.44029,2.44206,2.44029,2.44206,7500000.0
2007-12-05 01:07:00,2.43951,2.44214,2.43882,2.43961,10000000.0
2007-12-05 01:08:00,2.44151,2.44151,2.43708,2.44141,9000000.0
2007-12-05 01:09:00,2.43852,2.44204,2.43852,2.44148,6380000.0
2007-12-05 01:11:00,2.43777,2.44074,2.43537,2.44074,12250000.0
2007-12-05 01:12:00,2.43955,2.44156,2.43792,2.44149,9000000.0
2007-12-05 01:13:00,2.43981,2.44245,2.43864,2.43998,6250000.0
2007-12-05 01:14:00,2.44077,2.44233,2.43785,2.44219,8000000.0
2007-12-05 01:15:00,2.43999,2.44304,2.43999,2.44263,6750000.0
2007-12-05 01:16:00,2.44086,2.44315,2.43906,2.44185,9250000.0
2007-12-05 01:17:00,2.43681,2.44102,2.43681,2.44003,6000000.0
2007-12-05 01:18:00,2.43843,2.44521,2.43843,2.43993,8500000.0
2007-12-05 01:19:00,2.44175,2.44209,2.43804,2.43846,7250000.0
2007-12-05 01:21:00,2.44145,2.44264,2.43775,2.4424,13500000.0
2007-12-05 01:22:00,2.44083,2.44246,2.4392,2.44186,6250000.0
2007-12-05 01:23:00,2.43805,2.4421,2.43751,2.44107,7750000.0
2007-12-05 01:24:00,2.44301,2.44301,2.44014,2.44137,7250000.0
2007-12-05 01:25:00,2.44322,2.44442,2.43835,2.44249,11250000.0
2007-12-05 01:26:00,2.43786,2.43906,2.43374,2.43374,8000000.0
2007-12-05 01:27:00,2.4428,2.4428,2.43752,2.44194,6250000.0
2007-12-05 01:28:00,2.43747,2.44348,2.43747,2.44348,5250000.0
2007-12-05 01:29:00,2.44074,2.44317,2.43993,2.44317,6000000.0
2007-12-05 01:30:00,2.44105,2.44201,2.43629,2.43952,6750000.0
2007-12-05 01:31:00,2.44085,2.44116,2.43678,2.4406,10000000.0
2007-12-05 01:32:00,2.44139,2.4432,2.43666,2.44134,13250000.0
2007-12-05 01:33:00,2.44316,2.44325,2.43717,2.44225,12250000.0
2007-12-05 01:34:00,2.43839,2.4418,2.43839,2.44116,7750000.0
2007-12-05 01:35:00,2.44122,2.44314,2.43918,2.443,8500000.0
2007-12-05 01:36:00,2.44035,2.44311,2.44035,2.44217,10250000.0
2007-12-05 01:37:00,2.44151,2.44207,2.44087,2.44207,5500000.0
2007-12-05 01:38:00,2.44115,2.44272,2.43858,2.44009,7500000.0
2007-12-05 01:39:00,2.44045,2.44221,2.43702,2.44044,6750000.0
2007-12-05 01:40:00,2.44094,2.44392,2.4398,2.44392,5250000.0
2007-12-05 01:41:00,2.44252,2.44252,2.43946,2.43946,3750000.0
2007-12-05 01:42:00,2.44162,2.44168,2.43717,2.43803,6750000.0
2007-12-05 01:44:00,2.44158,2.44158,2.44158,2.44158,750000.0
2007-12-05 01:45:00,2.4409,2.44148,2.43552,2.44024,10750000.0
2007-12-05 01:46:00,2.44204,2.44204,2.43767,2.43776,9000000.0
2007-12-05 01:47:00,2.44232,2.44232,2.44014,2.44088,8750000.0
2007-12-05 01:48:00,2.43532,2.43933,2.43532,2.43836,7000000.0
2007-12-05 01:49:00,2.44136,2.44136,2.4344,2.4344,5000000.0
2007-12-05 01:50:00,2.43785,2.44083,2.4372,2.44083,8500000.0
2007-12-05 01:51:00,2.43832,2.43892,2.43832,2.43892,1500000.0
2007-12-05 01:52:00,2.44148,2.44273,2.43882,2.44237,5500000.0
2007-12-05 01:53:00,2.43749,2.4418,2.43636,2.43969,12500000.0
2007-12-05 01:54:00,2.44012,2.44163,2.43848,2.44122,5000000.0
2007-12-05 01:55:00,2.44157,2.44292,2.43811,2.43968,17250000.0
2007-12-05 01:56:00,2.43777,2.44114,2.43578,2.44113,13250000.0
2007-12-05 01:57:00,2.43883,2.44183,2.43883,2.44163,6750000.0
2007-12-05 01:58:00,2.44114,2.44173,2.43948,2.44008,9750000.0
2007-12-05 02:00:00,2.44134,2.44379,2.4411,2.44188,6250000.0
2007-12-05 02:01:00,2.44015,2.44281,2.43964,2.44123,13380000.0
2007-12-05 02:02:00,2.43902,2.44235,2.43902,2.44194,12630000.0
2007-12-05 02:03:00,2.43934,2.44344,2.43926,2.44297,7260000.0
2007-12-05 02:04:00,2.44324,2.44364,2.43949,2.44135,11000000.0
2007-12-05 02:05:00,2.44223,2.44335,2.4405,2.44308,10380000.0
2007-12-05 02:06:00,2.44132,2.44296,2.44027,2.44247,11750000.0
2007-12-05 02:07:00,2.44265,2.44279,2.43814,2.43814,14880000.0
2007-12-05 02:08:00,2.44267,2.44407,2.44054,2.44407,6250000.0
2007-12-05 02:09:00,2.44232,2.44303,2.43921,2.44043,9000000.0
2007-12-05 02:10:00,2.44283,2.44315,2.43607,2.44093,8500000.0
2007-12-05 02:11:00,2.44262,2.44262,2.43755,2.44204,8750000.0
2007-12-05 02:12:00,2.44179,2.44286,2.43803,2.44109,8250000.0
2007-12-05 02:13:00,2.43924,2.44354,2.43924,2.4397,14880000.0
2007-12-05 02:14:00,2.44088,2.44341,2.44065,2.44182,7500000.0
2007-12-05 02:15:00,2.44195,2.4426,2.44138,2.44213,6000000.0
2007-12-05 02:16:00,2.44105,2.44291,2.4393,2.4393,9250000.0
2007-12-05 02:17:00,2.44085,2.44219,2.43839,2.44084,8500000.0
2007-12-05 02:18:00,2.43773,2.44319,2.43773,2.44319,5500000.0
2007-12-05 02:19:00,2.44325,2.44339,2.43986,2.44143,9380000.0
2007-12-05 02:20:00,2.44208,2.44375,2.43806,2.44086,8000000.0
2007-12-05 02:21:00,2.44123,2.4435,2.44087,2.4435,5250000.0
2007-12-05 02:22:00,2.44392,2.44406,2.43843,2.4433,13750000.0
2007-12-05 02:23:00,2.44297,2.44438,2.44018,2.44438,9000000.0
2007-12-05 02:24:00,2.44425,2.44464,2.44308,2.44464,10500000.0
2007-12-05 02:25:00,2.44256,2.44274,2.4402,2.44236,6000000.0
2007-12-05 02:26:00,2.44118,2.4442,2.43985,2.44347,10250000.0
2007-12-05 02:27:00,2.44312,2.44327,2.43798,2.44291,10000000.0
2007-12-05 02:28:00,2.4436,2.44443,2.43989,2.44291,11250000.0
2007-12-05 02:29:00,2.44187,2.44436,2.44153,2.4437,9250000.0
2007-12-05 02:30:00,2.44404,2.44404,2.44259,2.44396,11640000.0
2007-12-05 02:31:00,2.44381,2.4446,2.44154,2.44412,6250000.0
2007-12-05 02:32:00,2.44263,2.44479,2.44063,2.44233,9750000.0
2007-12-05 02:33:00,2.44435,2.44507,2.44326,2.44507,3750000.0
2007-12-05 02:34:00,2.44205,2.44534,2.43947,2.44361,10500000.0
2007-12-05 02:35:00,2.4409,2.44495,2.4388,2.4422,8250000.0
2007-12-05 02:36:00,2.44383,2.44455,2.43897,2.44375,12500000.0
2007-12-05 02:37:00,2.43715,2.44413,2.43715,2.44074,13500000.0
2007-12-05 02:38:00,2.44482,2.4451,2.44154,2.44154,8260000.0
2007-12-05 02:39:00,2.44525,2.44525,2.44067,2.44247,3750000.0
2007-12-05 02:40:00,2.44509,2.44509,2.44237,2.44469,12380000.0
2007-12-05 02:41:00,2.44347,2.444,2.43776,2.44344,10250000.0
2007-12-05 02:42:00,2.44344,2.44451,2.43965,2.44162,9250000.0
2007-12-05 02:43:00,2.44079,2.44427,2.43987,2.44427,8250000.0
2007-12-05 02:44:00,2.44438,2.44438,2.43968,2.44228,5500000.0
2007-12-05 02:45:00,2.44278,2.4453,2.44021,2.44456,13500000.0
2007-12-05 02:46:00,2.44318,2.44451,2.43969,2.44266,9750000.0
2007-12-05 02:47:00,2.44224,2.44449,2.44224,2.44449,8630000.0
2007-12-05 02:48:00,2.44212,2.44322,2.43993,2.4416,8750000.0
2007-12-05 02:49:00,2.4419,2.44359,2.43915,2.44329,8750000.0
2007-12-05 02:51:00,2.44308,2.44398,2.4411,2.44308,8500000.0
2007-12-05 02:52:00,2.43908,2.44407,2.43908,2.43927,7380000.0
2007-12-05 02:53:00,2.444,2.444,2.44227,2.44357,7500000.0
2007-12-05 02:54:00,2.44318,2.44439,2.44034,2.44329,8130000.0
2007-12-05 02:55:00,2.44522,2.44597,2.43749,2.44507,18250000.0
2007-12-05 02:56:00,2.44395,2.44413,2.43854,2.44206,6500000.0
2007-12-05 02:57:00,2.4411,2.44284,2.43824,2.43987,7500000.0
2007-12-05 02:58:00,2.44481,2.44481,2.4428,2.44344,9250000.0
2007-12-05 02:59:00,2.44325,2.44417,2.43906,2.43916,12380000.0
2007-12-05 03:00:00,2.44535,2.44535,2.44184,2.44205,9000000.0
2007-12-05 03:01:00,2.44387,2.4451,2.44094,2.4451,8750000.0
2007-12-05 03:02:00,2.4433,2.4446,2.44091,2.44378,11880000.0
2007-12-05 03:03:00,2.44592,2.44592,2.44236,2.44331,6000000.0
2007-12-05 03:04:00,2.44007,2.44409,2.44007,2.44209,8500000.0
2007-12-05 03:05:00,2.44321,2.4451,2.4406,2.44478,8130000.0
2007-12-05 03:06:00,2.44178,2.4447,2.4406,2.44274,14630000.0
2007-12-05 03:07:00,2.4424,2.44455,2.44086,2.44227,8500000.0
2007-12-05 03:08:00,2.44455,2.44455,2.43876,2.43876,10250000.0
2007-12-05 03:09:00,2.44341,2.44347,2.43949,2.44178,6000000.0
2007-12-05 03:10:00,2.44103,2.44325,2.43909,2.44199,8000000.0
2007-12-05 03:11:00,2.44148,2.4428,2.43894,2.43894,5500000.0
2007-12-05 03:12:00,2.44177,2.44409,2.43951,2.44183,10000000.0
2007-12-05 03:13:00,2.43902,2.44368,2.43902,2.44273,14000000.0
2007-12-05 03:14:00,2.44401,2.4444,2.44034,2.44202,10250000.0
2007-12-05 03:15:00,2.44368,2.44368,2.4378,2.4378,5500000.0
2007-12-05 03:16:00,2.44219,2.44355,2.43955,2.43955,8750000.0
2007-12-05 03:17:00,2.44354,2.44355,2.4404,2.44244,11000000.0
2007-12-05 03:18:00,2.44316,2.44376,2.43664,2.43664,5500000.0
2007-12-05 03:19:00,2.44381,2.44427,2.44032,2.44366,5500000.0
2007-12-05 03:20:00,2.44519,2.44519,2.43971,2.44341,8750000.0
2007-12-05 03:21:00,2.44312,2.44432,2.4399,2.4438,10000000.0
2007-12-05 03:22:00,2.44046,2.44303,2.43763,2.44031,5000000.0
2007-12-05 03:23:00,2.44358,2.44505,2.43829,2.44465,8250000.0
2007-12-05 03:24:00,2.44404,2.44404,2.43988,2.44179,5750000.0
2007-12-05 03:25:00,2.44398,2.44398,2.43857,2.44201,8000000.0
2007-12-05 03:26:00,2.44163,2.44163,2.43812,2.43881,7010000.0
2007-12-05 03:27:00,2.44468,2.44475,2.44029,2.44268,10500000.0
2007-12-05 03:28:00,2.44476,2.44476,2.43716,2.43763,7500000.0
2007-12-05 03:29:00,2.44259,2.4456,2.44127,2.44459,10130000.0
2007-12-05 03:30:00,2.44342,2.44409,2.4394,2.44085,9250000.0
2007-12-05 03:31:00,2.44228,2.44293,2.43713,2.44038,7500000.0
2007-12-05 03:32:00,2.44127,2.44423,2.43948,2.44378,7000000.0
2007-12-05 03:33:00,2.44159,2.44416,2.4404,2.44109,6250000.0
2007-12-05 03:34:00,2.43936,2.44346,2.43936,2.44311,7380000.0
2007-12-05 03:35:00,2.44289,2.44335,2.44068,2.44321,7500000.0
2007-12-05 03:37:00,2.44324,2.44383,2.44215,2.44303,5750000.0
2007-12-05 03:38:00,2.44186,2.44344,2.43896,2.44291,5880000.0
2007-12-05 03:39:00,2.44251,2.44261,2.44014,2.44177,7750000.0
2007-12-05 03:40:00,2.4417,2.44411,2.4417,2.44411,6000000.0
2007-12-05 03:41:00,2.44211,2.44236,2.44004,2.44141,5380000.0
2007-12-05 03:42:00,2.44276,2.44413,2.43868,2.44413,7750000.0
2007-12-05 03:43:00,2.44139,2.44348,2.43911,2.43911,6250000.0
2007-12-05 03:44:00,2.44245,2.44382,2.4376,2.44382,5750000.0
2007-12-05 03:45:00,2.44332,2.44393,2.43982,2.44372,8500000.0
2007-12-05 03:46:00,2.44202,2.44336,2.43802,2.44119,5500000.0
2007-12-05 03:47:00,2.44243,2.44481,2.43912,2.44481,10380000.0
2007-12-05 03:48:00,2.44357,2.44357,2.43792,2.44152,24750000.0
2007-12-05 03:49:00,2.44382,2.44422,2.44027,2.44382,10500000.0
2007-12-05 03:50:00,2.44198,2.44359,2.43836,2.43836,6750000.0
2007-12-05 03:51:00,2.44422,2.44422,2.44278,2.44278,2250000.0
2007-12-05 03:52:00,2.44213,2.44442,2.44213,2.44365,7500000.0
2007-12-05 03:53:00,2.44325,2.44325,2.43687,2.44296,8500000.0
2007-12-05 03:54:00,2.43912,2.44315,2.43912,2.44201,7750000.0
2007-12-05 03:55:00,2.4429,2.44363,2.43942,2.43942,11260000.0
2007-12-05 03:56:00,2.44216,2.44355,2.44007,2.44026,8260000.0
2007-12-05 03:57:00,2.4427,2.44434,2.44177,2.44356,9140000.0
2007-12-05 03:58:00,2.44505,2.44505,2.43994,2.44334,5880000.0
2007-12-05 03:59:00,2.44393,2.44473,2.44215,2.44351,10880000.0
2007-12-05 04:00:00,2.44482,2.44517,2.44393,2.44431,8250000.0
2007-12-05 04:01:00,2.44124,2.44395,2.43819,2.44343,6750000.0
2007-12-05 04:02:00,2.44236,2.44396,2.43859,2.44129,14500000.0
2007-12-05 04:03:00,2.44169,2.44443,2.44049,2.44443,6250000.0
2007-12-05 04:04:00,2.44282,2.44365,2.44173,2.44337,8500000.0
2007-12-05 04:05:00,2.44261,2.44362,2.44015,2.44162,7260000.0
2007-12-05 04:06:00,2.4405,2.44312,2.43614,2.43985,9250000.0
2007-12-05 04:07:00,2.44022,2.44325,2.44022,2.44262,6630000.0
2007-12-05 04:08:00,2.44202,2.44309,2.4385,2.44128,5880000.0
2007-12-05 04:09:00,2.44263,2.44263,2.436,2.44198,8000000.0
2007-12-05 04:10:00,2.43971,2.44331,2.43897,2.43952,5750000.0
2007-12-05 04:11:00,2.44201,2.44222,2.44029,2.44109,5500000.0
2007-12-05 04:12:00,2.44293,2.44356,2.43914,2.44092,9250000.0
2007-12-05 04:13:00,2.44099,2.44219,2.43955,2.43955,5250000.0
2007-12-05 04:14:00,2.44207,2.44235,2.4383,2.44107,9500000.0
2007-12-05 04:15:00,2.44302,2.44331,2.44019,2.44331,6000000.0
2007-12-05 04:16:00,2.44328,2.44337,2.43973,2.44275,6500000.0
2007-12-05 04:17:00,2.44439,2.44439,2.43804,2.44231,7630000.0
2007-12-05 04:18:00,2.44165,2.44368,2.43963,2.44332,10750000.0
2007-12-05 04:19:00,2.44172,2.44346,2.43997,2.44264,5250000.0
2007-12-05 04:20:00,2.44079,2.44412,2.44077,2.44077,7500000.0
2007-12-05 04:21:00,2.44361,2.44361,2.43895,2.44119,8750000.0
2007-12-05 04:22:00,2.44197,2.44315,2.44078,2.44078,8130000.0
2007-12-05 04:23:00,2.44084,2.44359,2.44031,2.44359,8000000.0
2007-12-05 04:24:00,2.44244,2.44244,2.44113,2.4422,8500000.0
2007-12-05 04:25:00,2.44269,2.44465,2.44024,2.44205,7380000.0
2007-12-05 04:26:00,2.44394,2.44402,2.4373,2.43989,7880000.0
2007-12-05 04:27:00,2.44308,2.4431,2.44145,2.4431,4250000.0
2007-12-05 04:28:00,2.4444,2.4444,2.43943,2.44191,6630000.0
2007-12-05 04:29:00,2.44084,2.44249,2.43758,2.43841,9250000.0
2007-12-05 04:30:00,2.44107,2.4426,2.43745,2.4426,6750000.0
2007-12-05 04:31:00,2.441,2.44307,2.43919,2.44307,6880000.0
2007-12-05 04:32:00,2.44092,2.44308,2.44023,2.44114,10510000.0
2007-12-05 04:33:00,2.43676,2.44231,2.43676,2.43908,7750000.0
2007-12-05 04:34:00,2.43956,2.44342,2.43895,2.44202,9630000.0
2007-12-05 04:35:00,2.44114,2.44265,2.43652,2.44265,8130000.0
2007-12-05 04:36:00,2.44098,2.44341,2.43901,2.44341,8500000.0
2007-12-05 04:37:00,2.44229,2.44229,2.43815,2.43815,9250000.0
2007-12-05 04:38:00,2.44284,2.44284,2.44069,2.4417,5380000.0
2007-12-05 04:39:00,2.44109,2.44241,2.43848,2.44092,11000000.0
2007-12-05 04:40:00,2.44179,2.44282,2.43978,2.44216,8000000.0
2007-12-05 04:41:00,2.4397,2.44288,2.4397,2.44237,6750000.0
2007-12-05 04:42:00,2.44267,2.44267,2.437,2.44159,9750000.0
2007-12-05 04:43:00,2.44172,2.44253,2.43861,2.44235,6880000.0
2007-12-05 04:44:00,2.43992,2.44339,2.43558,2.43558,11130000.0
2007-12-05 04:45:00,2.44221,2.4425,2.43731,2.44125,7000000.0
2007-12-05 04:46:00,2.4418,2.4418,2.43668,2.43924,6000000.0
2007-12-05 04:47:00,2.43503,2.44129,2.43503,2.44058,8000000.0
2007-12-05 04:48:00,2.44128,2.44234,2.4403,2.4403,6000000.0
2007-12-05 04:49:00,2.4375,2.44286,2.4375,2.44286,7750000.0
2007-12-05 04:50:00,2.44034,2.44174,2.43889,2.4409,9250000.0
2007-12-05 04:51:00,2.44323,2.44323,2.43794,2.44198,8500000.0
2007-12-05 04:52:00,2.44004,2.44238,2.43868,2.43962,9000000.0
2007-12-05 04:53:00,2.44151,2.44205,2.43672,2.44147,10380000.0
2007-12-05 04:54:00,2.44193,2.44193,2.43721,2.43721,4750000.0
2007-12-05 04:55:00,2.44147,2.44378,2.43987,2.4429,6250000.0
2007-12-05 04:56:00,2.44052,2.44288,2.43936,2.44288,9250000.0
2007-12-05 04:57:00,2.44149,2.44262,2.43704,2.44256,6750000.0
2007-12-05 04:58:00,2.44354,2.44354,2.43861,2.4423,10500000.0
2007-12-05 04:59:00,2.44312,2.44312,2.43594,2.43729,7500000.0
2007-12-05 05:00:00,2.44078,2.44142,2.43953,2.44142,7630000.0
2007-12-05 05:01:00,2.43985,2.44197,2.43933,2.44146,4880000.0
2007-12-05 05:02:00,2.44216,2.44216,2.43816,2.43816,5750000.0
2007-12-05 05:03:00,2.44271,2.44271,2.43798,2.44211,5250000.0
2007-12-05 05:04:00,2.43964,2.44173,2.43807,2.44173,6010000.0
2007-12-05 05:05:00,2.4402,2.44236,2.44019,2.44204,6750000.0
2007-12-05 05:06:00,2.44084,2.44325,2.43641,2.43952,6880000.0
2007-12-05 05:07:00,2.44147,2.44147,2.43679,2.43837,4880000.0
2007-12-05 05:08:00,2.44386,2.44386,2.43686,2.43686,9750000.0
2007-12-05 05:09:00,2.44299,2.44299,2.43651,2.44257,8250000.0
2007-12-05 05:10:00,2.43963,2.44311,2.43727,2.44041,6500000.0
2007-12-05 05:12:00,2.44381,2.44423,2.43967,2.44423,5750000.0
2007-12-05 05:13:00,2.44337,2.4439,2.43738,2.44202,7500000.0
2007-12-05 05:14:00,2.44207,2.44232,2.4391,2.43987,9000000.0
2007-12-05 05:15:00,2.44118,2.44243,2.4378,2.44219,8500000.0
2007-12-05 05:17:00,2.43936,2.44412,2.43936,2.44309,7750000.0
2007-12-05 05:18:00,2.44431,2.44432,2.44337,2.44432,7630000.0
2007-12-05 05:19:00,2.43943,2.44212,2.43943,2.44042,8000000.0
2007-12-05 05:20:00,2.43985,2.44345,2.43985,2.44115,6250000.0
2007-12-05 05:21:00,2.43872,2.44272,2.43872,2.4404,6500000.0
2007-12-05 05:22:00,2.44328,2.44328,2.43702,2.43702,4750000.0
2007-12-05 05:23:00,2.43776,2.44227,2.43501,2.44227,8630000.0
2007-12-05 05:24:00,2.43969,2.44244,2.43609,2.43609,5750000.0
2007-12-05 05:25:00,2.44323,2.44467,2.44082,2.44421,12250000.0
2007-12-05 05:26:00,2.43983,2.44508,2.43983,2.44402,8630000.0
2007-12-05 05:27:00,2.44252,2.44252,2.44077,2.44077,7000000.0
2007-12-05 05:28:00,2.44257,2.44273,2.43826,2.43925,7250000.0
2007-12-05 05:29:00,2.44237,2.44349,2.43936,2.44305,7000000.0
2007-12-05 05:30:00,2.44149,2.44403,2.43952,2.44256,9000000.0
2007-12-05 05:31:00,2.44005,2.4427,2.44002,2.44002,6250000.0
2007-12-05 05:32:00,2.43833,2.442,2.43833,2.44042,6250000.0
2007-12-05 05:33:00,2.44179,2.44305,2.43605,2.43605,7630000.0
2007-12-05 05:34:00,2.44165,2.44179,2.43806,2.44082,9000000.0
2007-12-05 05:35:00,2.44081,2.4424,2.4403,2.44077,6500000.0
2007-12-05 05:36:00,2.44365,2.44365,2.43974,2.44084,10000000.0
2007-12-05 05:37:00,2.44146,2.44273,2.43873,2.44034,9500000.0
2007-12-05 05:38:00,2.44488,2.44492,2.44357,2.44492,5380000.0
2007-12-05 05:39:00,2.4356,2.43932,2.4356,2.43912,9000000.0
2007-12-05 05:40:00,2.44317,2.44463,2.44218,2.44218,7750000.0
2007-12-05 05:41:00,2.44102,2.44401,2.44102,2.44401,1500000.0
2007-12-05 05:43:00,2.44236,2.44366,2.44051,2.44051,6750000.0
2007-12-05 05:44:00,2.44248,2.44498,2.44248,2.44411,6000000.0
2007-12-05 05:45:00,2.43829,2.44175,2.43829,2.43879,5500000.0
2007-12-05 05:46:00,2.44074,2.44387,2.43776,2.44288,5630000.0
2007-12-05 05:47:00,2.44202,2.44326,2.43946,2.44104,7130000.0
2007-12-05 05:48:00,2.43971,2.44325,2.43971,2.43973,5130000.0
2007-12-05 05:49:00,2.44039,2.44345,2.4397,2.44274,6500000.0
2007-12-05 05:50:00,2.43958,2.44181,2.4373,2.43935,10000000.0
2007-12-05 05:51:00,2.44089,2.44384,2.43663,2.44372,8250000.0
2007-12-05 05:52:00,2.44016,2.44333,2.43978,2.44062,7000000.0
2007-12-05 05:53:00,2.44329,2.44329,2.438,2.44238,12000000.0
2007-12-05 05:54:00,2.43854,2.44326,2.43854,2.44326,5250000.0
2007-12-05 05:55:00,2.43706,2.44142,2.43706,2.44011,9880000.0
2007-12-05 05:56:00,2.443,2.443,2.43949,2.44166,9000000.0
2007-12-05 05:57:00,2.43913,2.44385,2.43888,2.43922,6750000.0
2007-12-05 05:58:00,2.44243,2.44243,2.43941,2.44134,5250000.0
2007-12-05 05:59:00,2.43779,2.44251,2.43779,2.44251,5250000.0
2007-12-05 06:00:00,2.44173,2.44224,2.43717,2.43824,12250000.0
2007-12-05 06:01:00,2.44191,2.44191,2.43792,2.44139,6750000.0
2007-12-05 06:02:00,2.43931,2.44158,2.43828,2.43828,7130000.0
2007-12-05 06:03:00,2.4401,2.44159,2.43768,2.43989,5750000.0
2007-12-05 06:04:00,2.43907,2.44332,2.43677,2.43677,11500000.0
2007-12-05 06:05:00,2.44136,2.44219,2.43838,2.44099,7250000.0
2007-12-05 06:06:00,2.43849,2.44215,2.43849,2.44196,7000000.0
2007-12-05 06:07:00,2.43864,2.44286,2.43598,2.44123,5250000.0
2007-12-05 06:08:00,2.43946,2.44178,2.43946,2.44089,7000000.0
2007-12-05 06:09:00,2.43881,2.44309,2.43875,2.44221,9000000.0
2007-12-05 06:10:00,2.43844,2.44213,2.43844,2.44178,5500000.0
2007-12-05 06:11:00,2.44256,2.44334,2.43861,2.44091,9750000.0
2007-12-05 06:12:00,2.44232,2.44286,2.44057,2.44262,8000000.0
2007-12-05 06:13:00,2.44238,2.44238,2.43813,2.43884,6000000.0
2007-12-05 06:14:00,2.44081,2.44244,2.44079,2.4408,11000000.0
2007-12-05 06:15:00,2.43981,2.44242,2.43981,2.44238,6630000.0
2007-12-05 06:16:00,2.44265,2.44278,2.43994,2.44224,6000000.0
2007-12-05 06:17:00,2.44362,2.44387,2.44341,2.44362,7750000.0
2007-12-05 06:18:00,2.44173,2.44195,2.43876,2.43876,8630000.0
2007-12-05 06:19:00,2.4429,2.44304,2.43929,2.43929,10500000.0
2007-12-05 06:20:00,2.44275,2.44294,2.4381,2.44227,6250000.0
2007-12-05 06:22:00,2.44342,2.44362,2.44173,2.44278,5750000.0
2007-12-05 06:23:00,2.44103,2.44244,2.44011,2.44011,6500000.0
2007-12-05 06:24:00,2.44148,2.44229,2.4358,2.4358,9250000.0
2007-12-05 06:25:00,2.44109,2.44305,2.44048,2.44238,10250000.0
2007-12-05 06:27:00,2.44221,2.44319,2.43997,2.44017,10250000.0
2007-12-05 06:28:00,2.44021,2.44276,2.43748,2.43811,8750000.0
2007-12-05 06:29:00,2.43949,2.44324,2.43579,2.44246,8000000.0
2007-12-05 06:30:00,2.443,2.443,2.43677,2.43904,6500000.0
2007-12-05 06:31:00,2.44033,2.44043,2.4359,2.43762,6000000.0
2007-12-05 06:32:00,2.44351,2.44405,2.44028,2.44237,7500000.0
2007-12-05 06:33:00,2.43921,2.43921,2.43478,2.43554,9250000.0
2007-12-05 06:34:00,2.44274,2.44423,2.44038,2.44393,16000000.0
2007-12-05 06:35:00,2.44112,2.44335,2.43993,2.4424,7500000.0
2007-12-05 06:36:00,2.44247,2.44247,2.43648,2.43977,5500000.0
2007-12-05 06:37:00,2.44345,2.44458,2.43877,2.44371,9750000.0
2007-12-05 06:38:00,2.44064,2.44288,2.43991,2.44114,8250000.0
2007-12-05 06:39:00,2.4429,2.44349,2.43852,2.43852,8250000.0
2007-12-05 06:40:00,2.44343,2.44343,2.43941,2.43991,5250000.0
2007-12-05 06:41:00,2.44298,2.44298,2.43796,2.44186,9250000.0
2007-12-05 06:42:00,2.44303,2.44303,2.43959,2.44044,6250000.0
2007-12-05 06:43:00,2.43987,2.44321,2.43897,2.44321,7750000.0
2007-12-05 06:44:00,2.44302,2.44369,2.43987,2.44328,6250000.0
2007-12-05 06:45:00,2.43759,2.44435,2.43759,2.44429,5250000.0
2007-12-05 06:46:00,2.44386,2.44386,2.43769,2.43769,11250000.0
2007-12-05 06:47:00,2.44049,2.4435,2.43973,2.44195,7000000.0
2007-12-05 06:48:00,2.44503,2.44503,2.44109,2.44244,9750000.0
2007-12-05 06:49:00,2.44178,2.44461,2.44146,2.44394,8500000.0
2007-12-05 06:50:00,2.44484,2.44484,2.4406,2.44217,9250000.0
2007-12-05 06:51:00,2.44248,2.44378,2.44038,2.44174,10500000.0
2007-12-05 06:52:00,2.44422,2.44422,2.4404,2.44358,8250000.0
2007-12-05 06:53:00,2.44097,2.44398,2.44038,2.44384,7500000.0
2007-12-05 06:54:00,2.44336,2.44387,2.4399,2.44203,7500000.0
2007-12-05 06:55:00,2.44074,2.44364,2.4387,2.44148,8750000.0
2007-12-05 06:56:00,2.44077,2.4437,2.44077,2.44327,10000000.0
2007-12-05 06:57:00,2.44068,2.44518,2.44068,2.44289,11250000.0
2007-12-05 06:58:00,2.44202,2.44383,2.44202,2.44383,5500000.0
2007-12-05 06:59:00,2.44228,2.44366,2.44043,2.44092,14000000.0
2007-12-05 07:00:00,2.44495,2.4455,2.44116,2.44415,9500000.0
2007-12-05 07:01:00,2.44248,2.44494,2.43911,2.44474,9000000.0
2007-12-05 07:02:00,2.44549,2.44549,2.4391,2.44494,11250000.0
2007-12-05 07:03:00,2.44326,2.44494,2.4418,2.4418,5750000.0
2007-12-05 07:04:00,2.44497,2.44562,2.44118,2.44333,9250000.0
2007-12-05 07:05:00,2.44336,2.44458,2.44165,2.442,10880000.0
2007-12-05 07:06:00,2.44492,2.44492,2.44101,2.44241,7250000.0
2007-12-05 07:07:00,2.44458,2.44475,2.43804,2.44475,6500000.0
2007-12-05 07:08:00,2.44517,2.44517,2.44167,2.44319,7750000.0
2007-12-05 07:09:00,2.44374,2.44422,2.44088,2.44214,14250000.0
2007-12-05 07:10:00,2.44268,2.44436,2.43924,2.44181,9250000.0
2007-12-05 07:11:00,2.44443,2.44443,2.43967,2.44199,5880000.0
2007-12-05 07:12:00,2.44344,2.44466,2.44038,2.44466,9250000.0
2007-12-05 07:13:00,2.44341,2.44546,2.44185,2.44185,8000000.0
2007-12-05 07:14:00,2.44467,2.44467,2.43992,2.44419,5750000.0
2007-12-05 07:15:00,2.44368,2.44527,2.44043,2.44425,12250000.0
2007-12-05 07:16:00,2.44077,2.44495,2.44077,2.44297,11000000.0
2007-12-05 07:17:00,2.44192,2.44459,2.44169,2.44319,14500000.0
2007-12-05 07:18:00,2.44325,2.44369,2.44162,2.44222,8750000.0
2007-12-05 07:19:00,2.44176,2.44391,2.43771,2.44203,19500000.0
2007-12-05 07:20:00,2.44047,2.44384,2.44047,2.4412,7000000.0
2007-12-05 07:21:00,2.44254,2.44367,2.44032,2.44147,14760000.0
2007-12-05 07:22:00,2.44072,2.44137,2.44072,2.44137,1750000.0
2007-12-05 07:23:00,2.44267,2.44374,2.44082,2.44082,6250000.0
2007-12-05 07:24:00,2.44166,2.44246,2.43951,2.44246,5380000.0
2007-12-05 07:25:00,2.44425,2.44425,2.44172,2.44196,6000000.0
2007-12-05 07:26:00,2.43589,2.44178,2.43589,2.44178,9250000.0
2007-12-05 07:27:00,2.44297,2.44378,2.44142,2.44343,7750000.0
2007-12-05 07:28:00,2.4407,2.44493,2.4407,2.44478,7000000.0
2007-12-05 07:29:00,2.44324,2.44324,2.43835,2.44139,13380000.0
2007-12-05 07:31:00,2.44201,2.44403,2.4383,2.44108,7250000.0
2007-12-05 07:32:00,2.44128,2.44352,2.43937,2.44341,6250000.0
2007-12-05 07:33:00,2.43926,2.44474,2.43926,2.44168,9750000.0
2007-12-05 07:34:00,2.44399,2.44515,2.44292,2.44326,9250000.0
2007-12-05 07:35:00,2.44199,2.44557,2.44199,2.44419,12500000.0
2007-12-05 07:36:00,2.4402,2.44379,2.4402,2.4421,11130000.0
2007-12-05 07:37:00,2.44358,2.44437,2.44358,2.4439,8880000.0
2007-12-05 07:38:00,2.44504,2.44522,2.44175,2.44193,10750000.0
2007-12-05 07:39:00,2.44377,2.44428,2.43957,2.44217,8380000.0
2007-12-05 07:40:00,2.4422,2.44436,2.44151,2.44193,10130000.0
2007-12-05 07:41:00,2.44334,2.44334,2.43872,2.44197,8750000.0
2007-12-05 07:42:00,2.44282,2.4451,2.44023,2.44463,6750000.0
2007-12-05 07:43:00,2.44456,2.44456,2.43893,2.43893,11000000.0
2007-12-05 07:44:00,2.44283,2.44521,2.44276,2.44376,9750000.0
2007-12-05 07:45:00,2.44501,2.44501,2.44179,2.44269,11380000.0
2007-12-05 07:46:00,2.44521,2.44521,2.44247,2.44274,10380000.0
2007-12-05 07:47:00,2.44303,2.44469,2.44111,2.44397,8000000.0
2007-12-05 07:48:00,2.44209,2.44567,2.44018,2.44361,8630000.0
2007-12-05 07:49:00,2.44293,2.44563,2.44286,2.44286,8630000.0
2007-12-05 07:50:00,2.44347,2.44398,2.43951,2.44282,10000000.0
2007-12-05 07:51:00,2.44224,2.44481,2.43872,2.43872,10250000.0
2007-12-05 07:52:00,2.44316,2.44422,2.44128,2.44312,9250000.0
2007-12-05 07:53:00,2.44133,2.44208,2.43796,2.43999,8250000.0
2007-12-05 07:54:00,2.44342,2.44488,2.44106,2.44294,10750000.0
2007-12-05 07:55:00,2.44303,2.44551,2.44303,2.44471,5250000.0
2007-12-05 07:56:00,2.4458,2.44597,2.44207,2.44342,8880000.0
2007-12-05 07:57:00,2.44261,2.44575,2.44183,2.4428,10250000.0
2007-12-05 07:59:00,2.44565,2.44565,2.44253,2.44542,8500000.0
2007-12-05 08:00:00,2.44532,2.44532,2.43986,2.44087,5250000.0
2007-12-05 08:01:00,2.44369,2.44495,2.43957,2.44367,7500000.0
2007-12-05 08:02:00,2.44161,2.44513,2.4392,2.44363,15500000.0
2007-12-05 08:03:00,2.44525,2.44541,2.4418,2.44426,8500000.0
2007-12-05 08:05:00,2.4401,2.44549,2.4401,2.44327,6250000.0
2007-12-05 08:06:00,2.44499,2.44499,2.44129,2.44349,6250000.0
2007-12-05 08:07:00,2.44537,2.44537,2.44093,2.44339,7500000.0
2007-12-05 08:08:00,2.44574,2.44574,2.44121,2.44483,7000000.0
2007-12-05 08:09:00,2.44445,2.44572,2.43986,2.44319,10750000.0
2007-12-05 08:10:00,2.44313,2.44481,2.44254,2.44333,6380000.0
2007-12-05 08:11:00,2.44258,2.44554,2.44258,2.44375,6000000.0
2007-12-05 08:12:00,2.44445,2.44502,2.43953,2.43953,9500000.0
2007-12-05 08:13:00,2.44354,2.44522,2.44349,2.44512,9750000.0
2007-12-05 08:14:00,2.44477,2.44481,2.4397,2.44481,9880000.0
2007-12-05 08:15:00,2.44451,2.44514,2.4414,2.44507,16500000.0
2007-12-05 08:16:00,2.44578,2.44639,2.44116,2.44116,8000000.0
2007-12-05 08:17:00,2.44346,2.44414,2.44337,2.44414,6750000.0
2007-12-05 08:18:00,2.44576,2.44585,2.44193,2.44474,6500000.0
2007-12-05 08:20:00,2.44475,2.44571,2.44345,2.44533,5500000.0
2007-12-05 08:21:00,2.44381,2.44545,2.44319,2.44479,7250000.0
2007-12-05 08:22:00,2.44467,2.44524,2.44092,2.44477,11000000.0
2007-12-05 08:23:00,2.44497,2.445,2.44135,2.44171,5250000.0
2007-12-05 08:24:00,2.44283,2.44491,2.44117,2.44357,9760000.0
2007-12-05 08:25:00,2.4444,2.44491,2.44021,2.44491,16000000.0
2007-12-05 08:26:00,2.44175,2.44567,2.44039,2.44567,9750000.0
2007-12-05 08:27:00,2.44559,2.44559,2.44028,2.44478,7140000.0
2007-12-05 08:28:00,2.44464,2.44499,2.44045,2.44045,6750000.0
2007-12-05 08:29:00,2.44518,2.44612,2.43941,2.43941,7750000.0
2007-12-05 08:30:00,2.44376,2.44501,2.4423,2.44352,12500000.0
2007-12-05 08:31:00,2.44341,2.44513,2.43855,2.44347,6630000.0
2007-12-05 08:32:00,2.4413,2.44132,2.43785,2.43785,8250000.0
2007-12-05 08:33:00,2.44475,2.44489,2.44205,2.44205,6000000.0
2007-12-05 08:34:00,2.44336,2.44404,2.43713,2.4422,5750000.0
2007-12-05 08:35:00,2.44531,2.44601,2.44277,2.44601,7500000.0
2007-12-05 08:36:00,2.44667,2.44667,2.44278,2.44322,12510000.0
2007-12-05 08:37:00,2.44157,2.44157,2.43917,2.44105,8630000.0
2007-12-05 08:38:00,2.44197,2.44473,2.43738,2.44291,11130000.0
2007-12-05 08:39:00,2.44015,2.44418,2.43929,2.44418,9750000.0
2007-12-05 08:40:00,2.43974,2.44439,2.43974,2.44321,12880000.0
2007-12-05 08:41:00,2.44295,2.44703,2.44295,2.44609,11750000.0
2007-12-05 08:42:00,2.44332,2.44584,2.44176,2.44453,13380000.0
2007-12-05 08:43:00,2.44115,2.44634,2.44054,2.44634,14380000.0
2007-12-05 08:44:00,2.44136,2.44651,2.44079,2.44315,12500000.0
2007-12-05 08:45:00,2.44499,2.44665,2.44267,2.44433,10250000.0
2007-12-05 08:46:00,2.44724,2.44743,2.44328,2.44666,5250000.0
2007-12-05 08:47:00,2.44694,2.44711,2.44304,2.44623,9000000.0
2007-12-05 08:48:00,2.44582,2.44658,2.44194,2.44658,12510000.0
2007-12-05 08:49:00,2.44398,2.44624,2.4429,2.44624,7380000.0
2007-12-05 08:50:00,2.44452,2.44761,2.44452,2.44761,6250000.0
2007-12-05 08:51:00,2.44732,2.44774,2.4438,2.44487,9750000.0
2007-12-05 08:52:00,2.44224,2.44627,2.44224,2.44283,7750000.0
2007-12-05 08:53:00,2.44602,2.44662,2.4418,2.44216,9500000.0
2007-12-05 08:54:00,2.44714,2.44714,2.44305,2.44669,6750000.0
2007-12-05 08:55:00,2.44478,2.44663,2.44252,2.44663,5630000.0
2007-12-05 08:56:00,2.4468,2.44708,2.4422,2.44559,6380000.0
2007-12-05 08:57:00,2.44341,2.44894,2.44123,2.44681,11510000.0
2007-12-05 08:58:00,2.44525,2.44636,2.44206,2.44636,6000000.0
2007-12-05 08:59:00,2.44738,2.44742,2.44342,2.4468,12000000.0
2007-12-05 09:00:00,2.44405,2.44596,2.44304,2.44493,6130000.0
2007-12-05 09:01:00,2.44421,2.44643,2.44133,2.44299,14630000.0
2007-12-05 09:02:00,2.4452,2.44658,2.44273,2.44596,8000000.0
2007-12-05 09:03:00,2.44404,2.44642,2.44099,2.44616,12750000.0
2007-12-05 09:04:00,2.44408,2.44509,2.4404,2.44111,8500000.0
2007-12-05 09:05:00,2.44366,2.44586,2.44245,2.44408,12130000.0
2007-12-05 09:06:00,2.44546,2.44546,2.44219,2.44536,9130000.0
2007-12-05 09:07:00,2.44517,2.44543,2.44039,2.44518,5260000.0
2007-12-05 09:08:00,2.43891,2.44484,2.43891,2.44203,8500000.0
2007-12-05 09:09:00,2.44429,2.445,2.44334,2.44494,7510000.0
2007-12-05 09:10:00,2.44533,2.44627,2.44263,2.44548,6250000.0
2007-12-05 09:11:00,2.44107,2.445,2.44107,2.445,9250000.0
2007-12-05 09:12:00,2.44412,2.44662,2.44143,2.44662,7880000.0
2007-12-05 09:13:00,2.44484,2.44792,2.44165,2.44661,14250000.0
2007-12-05 09:14:00,2.44636,2.44636,2.43997,2.44327,7500000.0
2007-12-05 09:15:00,2.44278,2.44523,2.43964,2.4411,18130000.0
2007-12-05 09:16:00,2.44496,2.4456,2.43918,2.44526,10500000.0
2007-12-05 09:17:00,2.44749,2.44749,2.44389,2.44442,8500000.0
2007-12-05 09:18:00,2.44327,2.4462,2.44274,2.44555,8880000.0
2007-12-05 09:19:00,2.44414,2.44585,2.43946,2.44469,5500000.0
2007-12-05 09:20:00,2.44431,2.44505,2.44022,2.44237,7500000.0
2007-12-05 09:21:00,2.44518,2.44645,2.44131,2.44317,10000000.0
2007-12-05 09:22:00,2.44434,2.44449,2.43838,2.44448,6750000.0
2007-12-05 09:23:00,2.44526,2.44534,2.44105,2.44422,8500000.0
2007-12-05 09:24:00,2.44193,2.44406,2.43852,2.44272,6130000.0
2007-12-05 09:25:00,2.44487,2.4459,2.43958,2.44348,12000000.0
2007-12-05 09:26:00,2.44232,2.44541,2.44213,2.44502,6250000.0
2007-12-05 09:27:00,2.44418,2.44541,2.44004,2.44466,10260000.0
2007-12-05 09:28:00,2.44421,2.44448,2.44184,2.44419,7750000.0
2007-12-05 09:29:00,2.44223,2.4453,2.43951,2.4445,13750000.0
2007-12-05 09:30:00,2.44519,2.44532,2.43948,2.43948,10000000.0
2007-12-05 09:31:00,2.44353,2.44428,2.44075,2.44403,8500000.0
2007-12-05 09:32:00,2.44339,2.44339,2.43697,2.44105,9000000.0
2007-12-05 09:33:00,2.44448,2.44448,2.43856,2.43856,5250000.0
2007-12-05 09:34:00,2.44057,2.44442,2.43877,2.43877,6750000.0
2007-12-05 09:35:00,2.44315,2.44387,2.43892,2.4423,15750000.0
2007-12-05 09:36:00,2.44395,2.44398,2.44045,2.44398,9750000.0
2007-12-05 09:37:00,2.44373,2.44373,2.43677,2.43774,8750000.0
2007-12-05 09:38:00,2.43908,2.44274,2.43908,2.44161,5630000.0
2007-12-05 09:39:00,2.44039,2.4437,2.44037,2.44057,9000000.0
2007-12-05 09:40:00,2.44232,2.44317,2.43856,2.43856,6130000.0
2007-12-05 09:41:00,2.44262,2.44262,2.43672,2.43712,12010000.0
2007-12-05 09:42:00,2.441,2.44302,2.43602,2.44302,20000000.0
2007-12-05 09:43:00,2.4398,2.44318,2.43946,2.44318,12750000.0
2007-12-05 09:44:00,2.43896,2.44381,2.43768,2.44105,9130000.0
2007-12-05 09:45:00,2.44246,2.44246,2.43899,2.44046,11250000.0
2007-12-05 09:46:00,2.44022,2.44317,2.43979,2.44317,5630000.0
2007-12-05 09:47:00,2.44151,2.44344,2.43904,2.44078,7250000.0
2007-12-05 09:48:00,2.44289,2.44316,2.43893,2.43893,10000000.0
2007-12-05 09:49:00,2.44046,2.44321,2.43868,2.43883,6750000.0
2007-12-05 09:50:00,2.43944,2.44245,2.43921,2.44245,7250000.0
2007-12-05 09:51:00,2.44205,2.44227,2.43777,2.44227,8250000.0
2007-12-05 09:52:00,2.44268,2.44268,2.43757,2.44239,12500000.0
2007-12-05 09:53:00,2.44148,2.44181,2.43816,2.43967,11500000.0
2007-12-05 09:54:00,2.44155,2.44231,2.43585,2.43883,9630000.0
2007-12-05 09:55:00,2.4426,2.4426,2.43859,2.44168,5500000.0
2007-12-05 09:56:00,2.44204,2.44311,2.43758,2.44311,7760000.0
2007-12-05 09:57:00,2.44261,2.44389,2.43805,2.44389,13000000.0
2007-12-05 09:58:00,2.44082,2.44359,2.4387,2.44109,10750000.0
2007-12-05 09:59:00,2.4396,2.4427,2.43597,2.44039,10750000.0
2007-12-05 10:00:00,2.44153,2.44405,2.43994,2.44392,6000000.0
2007-12-05 10:01:00,2.44011,2.44372,2.43747,2.44372,6250000.0
2007-12-05 10:02:00,2.4383,2.44296,2.43663,2.44028,6250000.0
2007-12-05 10:03:00,2.44359,2.44384,2.43925,2.44061,15260000.0
2007-12-05 10:04:00,2.43952,2.44549,2.43952,2.44472,7130000.0
2007-12-05 10:05:00,2.44379,2.44579,2.44173,2.4438,8500000.0
2007-12-05 10:06:00,2.44456,2.44665,2.44078,2.44529,11380000.0
2007-12-05 10:07:00,2.44588,2.44654,2.44384,2.44384,7500000.0
2007-12-05 10:08:00,2.44504,2.44752,2.4427,2.44705,9500000.0
2007-12-05 10:09:00,2.44573,2.44777,2.44419,2.44721,9500000.0
2007-12-05 10:10:00,2.44665,2.44851,2.44371,2.4449,16500000.0
2007-12-05 10:11:00,2.44473,2.44943,2.44473,2.44878,6880000.0
2007-12-05 10:12:00,2.44707,2.44913,2.4456,2.449,9250000.0
2007-12-05 10:13:00,2.44577,2.44867,2.44387,2.44851,10750000.0
2007-12-05 10:14:00,2.44677,2.44919,2.44503,2.44846,9000000.0
2007-12-05 10:15:00,2.44814,2.44856,2.44516,2.44824,6250000.0
2007-12-05 10:16:00,2.44748,2.44883,2.44461,2.44883,7250000.0
2007-12-05 10:17:00,2.448,2.44926,2.44455,2.44765,10250000.0
2007-12-05 10:18:00,2.44805,2.44823,2.44547,2.44608,11000000.0
2007-12-05 10:19:00,2.44707,2.44906,2.44537,2.44895,9500000.0
2007-12-05 10:20:00,2.44422,2.44853,2.44422,2.4476,9250000.0
2007-12-05 10:21:00,2.44695,2.44722,2.44134,2.44529,8250000.0
2007-12-05 10:22:00,2.44527,2.44766,2.44209,2.44476,7750000.0
2007-12-05 10:23:00,2.44704,2.44704,2.4419,2.4452,8250000.0
2007-12-05 10:24:00,2.44613,2.44844,2.44386,2.44386,10380000.0
2007-12-05 10:25:00,2.44454,2.44827,2.44386,2.44827,7250000.0
2007-12-05 10:26:00,2.44754,2.44761,2.44545,2.44761,10250000.0
2007-12-05 10:27:00,2.44337,2.44788,2.44337,2.44605,8250000.0
2007-12-05 10:28:00,2.4477,2.44873,2.44417,2.44873,6510000.0
2007-12-05 10:29:00,2.44811,2.44896,2.44441,2.4476,9500000.0
2007-12-05 10:30:00,2.44804,2.44804,2.44528,2.44773,6250000.0
2007-12-05 10:31:00,2.44723,2.44738,2.44533,2.44653,8500000.0
2007-12-05 10:32:00,2.44568,2.44617,2.43859,2.4449,9760000.0
2007-12-05 10:33:00,2.44646,2.44646,2.44313,2.44313,6250000.0
2007-12-05 10:34:00,2.44381,2.44506,2.44265,2.44412,9500000.0
2007-12-05 10:35:00,2.44598,2.44598,2.44217,2.44217,5500000.0
2007-12-05 10:36:00,2.44583,2.44601,2.44091,2.44518,10130000.0
2007-12-05 10:37:00,2.44674,2.44674,2.4441,2.44584,7000000.0
2007-12-05 10:38:00,2.44556,2.44717,2.44281,2.44658,12250000.0
2007-12-05 10:39:00,2.44496,2.44621,2.44337,2.44621,8500000.0
2007-12-05 10:40:00,2.44379,2.44597,2.44157,2.44181,8130000.0
2007-12-05 10:41:00,2.44419,2.44684,2.4422,2.44397,10250000.0
2007-12-05 10:42:00,2.44633,2.44819,2.44493,2.44819,7250000.0
2007-12-05 10:43:00,2.447,2.447,2.44275,2.44446,7630000.0
2007-12-05 10:44:00,2.44643,2.44732,2.44349,2.44435,12880000.0
2007-12-05 10:45:00,2.44198,2.44712,2.44171,2.44711,6880000.0
2007-12-05 10:46:00,2.44733,2.44733,2.44261,2.44343,6750000.0
2007-12-05 10:47:00,2.44365,2.44638,2.44311,2.44473,5500000.0
2007-12-05 10:48:00,2.44467,2.44719,2.44375,2.44714,5750000.0
2007-12-05 10:49:00,2.44697,2.44735,2.44191,2.44234,7500000.0
2007-12-05 10:50:00,2.44694,2.44725,2.44464,2.4462,8750000.0
2007-12-05 10:51:00,2.44531,2.44758,2.44416,2.44416,8380000.0
2007-12-05 10:52:00,2.44739,2.44862,2.44499,2.4454,13250000.0
2007-12-05 10:53:00,2.44584,2.44725,2.44212,2.44688,9380000.0
2007-12-05 10:54:00,2.4472,2.44881,2.44265,2.44551,7000000.0
2007-12-05 10:55:00,2.44434,2.44802,2.44434,2.44738,10750000.0
2007-12-05 10:56:00,2.44848,2.44853,2.44432,2.4461,11250000.0
2007-12-05 10:57:00,2.44315,2.44895,2.44315,2.44895,6250000.0
2007-12-05 10:58:00,2.4497,2.4497,2.44457,2.44793,7250000.0
2007-12-05 10:59:00,2.44894,2.44962,2.44365,2.4481,7380000.0
2007-12-05 11:00:00,2.44759,2.44903,2.44195,2.4478,16250000.0
2007-12-05 11:01:00,2.44762,2.44802,2.44444,2.44646,8750000.0
2007-12-05 11:02:00,2.44557,2.4483,2.445,2.44661,6880000.0
2007-12-05 11:03:00,2.44975,2.44975,2.44533,2.44853,7000000.0
2007-12-05 11:04:00,2.44562,2.44945,2.44562,2.44945,6250000.0
2007-12-05 11:05:00,2.44625,2.44861,2.44282,2.4483,12140000.0
2007-12-05 11:06:00,2.44449,2.4488,2.44449,2.44801,6250000.0
2007-12-05 11:07:00,2.44899,2.44899,2.44423,2.44423,7000000.0
2007-12-05 11:08:00,2.4477,2.44798,2.44588,2.44791,5250000.0
2007-12-05 11:09:00,2.44981,2.44981,2.44343,2.44665,7250000.0
2007-12-05 11:10:00,2.44832,2.44866,2.44323,2.44697,9500000.0
2007-12-05 11:11:00,2.44788,2.44925,2.44247,2.44925,6750000.0
2007-12-05 11:12:00,2.44837,2.44905,2.44421,2.44574,7500000.0
2007-12-05 11:13:00,2.44525,2.44931,2.44525,2.44768,10000000.0
2007-12-05 11:14:00,2.44799,2.44852,2.44443,2.44852,6750000.0
2007-12-05 11:15:00,2.44691,2.44869,2.44541,2.44646,9010000.0
2007-12-05 11:16:00,2.44847,2.44853,2.44445,2.44445,7750000.0
2007-12-05 11:17:00,2.44789,2.44838,2.44245,2.44707,8000000.0
2007-12-05 11:18:00,2.44683,2.45005,2.44449,2.44638,14500000.0
2007-12-05 11:19:00,2.44834,2.44834,2.44293,2.44744,7500000.0
2007-12-05 11:20:00,2.44843,2.44843,2.44189,2.44714,6000000.0
2007-12-05 11:21:00,2.44813,2.4488,2.44404,2.4476,11000000.0
2007-12-05 11:22:00,2.44818,2.44821,2.44272,2.44278,6000000.0
2007-12-05 11:23:00,2.4468,2.44818,2.44428,2.44818,15750000.0
2007-12-05 11:24:00,2.44825,2.44866,2.44608,2.44668,6500000.0
2007-12-05 11:25:00,2.44774,2.44774,2.44442,2.44627,11000000.0
2007-12-05 11:26:00,2.44677,2.44848,2.44261,2.44848,9130000.0
2007-12-05 11:27:00,2.44509,2.44925,2.44509,2.44834,7130000.0
2007-12-05 11:28:00,2.44724,2.44789,2.44471,2.44525,8000000.0
2007-12-05 11:29:00,2.44793,2.44793,2.44279,2.44774,5250000.0
2007-12-05 11:30:00,2.44643,2.44753,2.44388,2.44734,6500000.0
2007-12-05 11:31:00,2.44684,2.44684,2.44206,2.44598,10750000.0
2007-12-05 11:32:00,2.44634,2.44646,2.44177,2.44646,11890000.0
2007-12-05 11:33:00,2.44736,2.44736,2.44324,2.44523,9750000.0
2007-12-05 11:34:00,2.44543,2.44609,2.44049,2.44188,8250000.0
2007-12-05 11:35:00,2.44438,2.44438,2.43826,2.44197,9750000.0
2007-12-05 11:36:00,2.44513,2.44546,2.44041,2.4438,7000000.0
2007-12-05 11:37:00,2.4427,2.44582,2.44116,2.44582,9250000.0
2007-12-05 11:38:00,2.44231,2.44611,2.44231,2.44611,4880000.0
2007-12-05 11:39:00,2.44527,2.44546,2.44189,2.44472,9880000.0
2007-12-05 11:40:00,2.44184,2.44585,2.44162,2.44585,13500000.0
2007-12-05 11:41:00,2.44374,2.44463,2.44148,2.44442,7630000.0
2007-12-05 11:42:00,2.44327,2.44524,2.44255,2.44507,9000000.0
2007-12-05 11:43:00,2.43967,2.44459,2.43925,2.44459,11250000.0
2007-12-05 11:44:00,2.44503,2.44503,2.44004,2.44169,7500000.0
2007-12-05 11:45:00,2.4419,2.44355,2.43971,2.43987,8510000.0
2007-12-05 11:46:00,2.4436,2.44379,2.4422,2.44379,10500000.0
2007-12-05 11:47:00,2.44072,2.44401,2.43869,2.44401,12500000.0
2007-12-05 11:48:00,2.43867,2.4432,2.43825,2.44184,11250000.0
2007-12-05 11:49:00,2.44355,2.44422,2.43893,2.44335,10000000.0
2007-12-05 11:50:00,2.44516,2.44517,2.44236,2.44446,11250000.0
2007-12-05 11:51:00,2.44562,2.44562,2.44347,2.44369,7250000.0
2007-12-05 11:52:00,2.44512,2.44561,2.44302,2.44526,8500000.0
2007-12-05 11:53:00,2.44566,2.44566,2.4434,2.44514,5500000.0
2007-12-05 11:54:00,2.44382,2.44587,2.43949,2.4454,7880000.0
2007-12-05 11:55:00,2.44367,2.44525,2.4417,2.44321,11260000.0
2007-12-05 11:56:00,2.44629,2.44672,2.44273,2.44463,8380000.0
2007-12-05 11:57:00,2.44056,2.44601,2.44056,2.44584,6750000.0
2007-12-05 11:58:00,2.44183,2.44597,2.44183,2.44468,11760000.0
2007-12-05 11:59:00,2.44607,2.44622,2.43985,2.44492,9130000.0
2007-12-05 12:00:00,2.44527,2.44527,2.44034,2.44487,7880000.0
2007-12-05 12:01:00,2.44243,2.44599,2.44229,2.44478,7250000.0
2007-12-05 12:02:00,2.44229,2.44657,2.44229,2.44588,6750000.0
2007-12-05 12:03:00,2.44672,2.44732,2.44464,2.44559,6880000.0
2007-12-05 12:04:00,2.44646,2.44688,2.44164,2.44552,7750000.0
2007-12-05 12:05:00,2.44598,2.44613,2.43949,2.44541,8000000.0
2007-12-05 12:06:00,2.44548,2.44588,2.44149,2.44421,8130000.0
2007-12-05 12:07:00,2.44438,2.44606,2.44077,2.44437,8500000.0
2007-12-05 12:08:00,2.44675,2.44677,2.44173,2.44575,11000000.0
2007-12-05 12:09:00,2.44554,2.44601,2.44061,2.44583,11880000.0
2007-12-05 12:10:00,2.44657,2.44657,2.43966,2.44629,10750000.0
2007-12-05 12:11:00,2.4462,2.4462,2.44244,2.44577,6630000.0
2007-12-05 12:12:00,2.44547,2.44625,2.44241,2.44625,8500000.0
2007-12-05 12:13:00,2.44249,2.44662,2.44236,2.44588,13250000.0
2007-12-05 12:14:00,2.44345,2.44575,2.43943,2.44533,11750000.0
2007-12-05 12:15:00,2.44027,2.44522,2.44027,2.44478,10630000.0
2007-12-05 12:16:00,2.44352,2.44492,2.43985,2.44412,6250000.0
2007-12-05 12:17:00,2.44459,2.44533,2.4439,2.44515,5500000.0
2007-12-05 12:18:00,2.43969,2.44584,2.43969,2.44071,6500000.0
2007-12-05 12:19:00,2.44586,2.44586,2.43924,2.44204,8380000.0
2007-12-05 12:20:00,2.44248,2.44556,2.44005,2.44556,8630000.0
2007-12-05 12:21:00,2.44541,2.44805,2.44097,2.44128,13750000.0
2007-12-05 12:22:00,2.44738,2.44738,2.44351,2.44727,7000000.0
2007-12-05 12:23:00,2.44658,2.44671,2.44249,2.4442,13760000.0
2007-12-05 12:24:00,2.44122,2.44672,2.44122,2.44455,6500000.0
2007-12-05 12:25:00,2.44804,2.44804,2.44535,2.44708,6250000.0
2007-12-05 12:26:00,2.44581,2.44714,2.44466,2.44693,9380000.0
2007-12-05 12:27:00,2.44753,2.44753,2.44225,2.44622,10000000.0
2007-12-05 12:28:00,2.44267,2.44679,2.44267,2.44611,9500000.0
2007-12-05 12:29:00,2.44747,2.44748,2.4435,2.44533,8500000.0
2007-12-05 12:30:00,2.44604,2.44675,2.44275,2.44311,6000000.0
2007-12-05 12:31:00,2.44455,2.44676,2.44316,2.44676,8000000.0
2007-12-05 12:32:00,2.4445,2.44517,2.44186,2.44382,6250000.0
2007-12-05 12:33:00,2.44404,2.44494,2.44037,2.4444,12880000.0
2007-12-05 12:34:00,2.44555,2.44555,2.44148,2.4455,9500000.0
2007-12-05 12:35:00,2.44399,2.44535,2.44076,2.44397,10500000.0
2007-12-05 12:36:00,2.44455,2.44588,2.44045,2.4458,5750000.0
2007-12-05 12:37:00,2.44445,2.44748,2.44163,2.4451,14750000.0
2007-12-05 12:38:00,2.44508,2.44563,2.43913,2.44504,10250000.0
2007-12-05 12:39:00,2.44304,2.44415,2.44159,2.44407,8750000.0
2007-12-05 12:40:00,2.44041,2.44443,2.44041,2.44437,6750000.0
2007-12-05 12:41:00,2.4432,2.44531,2.44134,2.44365,5750000.0
2007-12-05 12:42:00,2.4447,2.4447,2.44026,2.44249,15250000.0
2007-12-05 12:43:00,2.44512,2.44546,2.44334,2.44334,7630000.0
2007-12-05 12:44:00,2.44323,2.44574,2.44254,2.44478,9250000.0
2007-12-05 12:45:00,2.44025,2.44488,2.44025,2.44488,7500000.0
2007-12-05 12:46:00,2.44501,2.44501,2.44092,2.44144,9500000.0
2007-12-05 12:47:00,2.44209,2.44477,2.44029,2.44454,11750000.0
2007-12-05 12:48:00,2.44217,2.44429,2.44004,2.44429,9750000.0
2007-12-05 12:49:00,2.44319,2.44503,2.43981,2.44503,10000000.0
2007-12-05 12:50:00,2.44292,2.44489,2.44115,2.44454,8750000.0
2007-12-05 12:51:00,2.44337,2.44471,2.44048,2.44407,11500000.0
2007-12-05 12:52:00,2.44467,2.44467,2.4396,2.4435,6500000.0
2007-12-05 12:53:00,2.44494,2.44494,2.44188,2.44461,6630000.0
2007-12-05 12:54:00,2.44259,2.44583,2.44259,2.44523,8000000.0
2007-12-05 12:55:00,2.4432,2.44471,2.4399,2.44399,10500000.0
2007-12-05 12:56:00,2.44216,2.44353,2.4382,2.44071,14380000.0
2007-12-05 12:57:00,2.44355,2.44355,2.43821,2.44119,13000000.0
2007-12-05 12:58:00,2.44093,2.4429,2.43601,2.43753,12880000.0
2007-12-05 12:59:00,2.43875,2.44311,2.43875,2.44275,13630000.0
2007-12-05 13:00:00,2.44334,2.44334,2.44005,2.44263,8250000.0
2007-12-05 13:01:00,2.44185,2.44363,2.44043,2.44094,7500000.0
2007-12-05 13:02:00,2.44282,2.44311,2.43965,2.44146,6880000.0
2007-12-05 13:03:00,2.44226,2.44312,2.43752,2.44194,11750000.0
2007-12-05 13:04:00,2.4443,2.4444,2.44067,2.44141,10250000.0
2007-12-05 13:05:00,2.44128,2.44354,2.43644,2.44319,13380000.0
2007-12-05 13:06:00,2.4394,2.4431,2.43937,2.4431,8760000.0
2007-12-05 13:07:00,2.44457,2.44458,2.43921,2.44404,9630000.0
2007-12-05 13:08:00,2.4432,2.44485,2.4415,2.44433,8250000.0
2007-12-05 13:09:00,2.44413,2.44451,2.43923,2.44242,10630000.0
2007-12-05 13:10:00,2.44458,2.44521,2.44262,2.44501,6250000.0
2007-12-05 13:11:00,2.43987,2.44343,2.43833,2.44239,9500000.0
2007-12-05 13:12:00,2.44265,2.44413,2.44129,2.44413,10500000.0
2007-12-05 13:13:00,2.44168,2.44398,2.43975,2.44227,9500000.0
2007-12-05 13:14:00,2.44399,2.44415,2.44083,2.44083,6880000.0
2007-12-05 13:15:00,2.4422,2.44387,2.4369,2.4369,7500000.0
2007-12-05 13:16:00,2.44501,2.44501,2.4401,2.44358,9250000.0
2007-12-05 13:17:00,2.44076,2.44466,2.44076,2.44466,6000000.0
2007-12-05 13:18:00,2.44576,2.44576,2.4407,2.44384,7500000.0
2007-12-05 13:19:00,2.44269,2.44443,2.44107,2.44443,8130000.0
2007-12-05 13:20:00,2.44077,2.44408,2.44077,2.44408,5500000.0
2007-12-05 13:21:00,2.44181,2.44551,2.44165,2.44467,7750000.0
2007-12-05 13:22:00,2.4439,2.44486,2.44149,2.44195,6000000.0
2007-12-05 13:23:00,2.44187,2.44422,2.43936,2.441,11250000.0
2007-12-05 13:24:00,2.44123,2.44531,2.44013,2.44395,11500000.0
2007-12-05 13:25:00,2.44382,2.44388,2.44071,2.44223,8130000.0
2007-12-05 13:26:00,2.44301,2.44301,2.43935,2.44098,11260000.0
2007-12-05 13:27:00,2.44008,2.44279,2.44008,2.44241,9500000.0
2007-12-05 13:28:00,2.4433,2.4433,2.43737,2.44179,10250000.0
2007-12-05 13:29:00,2.43888,2.44385,2.43888,2.44385,6130000.0
2007-12-05 13:30:00,2.44242,2.44307,2.43811,2.44307,8380000.0
2007-12-05 13:31:00,2.44509,2.44509,2.43929,2.43949,8250000.0
2007-12-05 13:32:00,2.44087,2.44434,2.43973,2.44434,6630000.0
2007-12-05 13:33:00,2.44226,2.44519,2.44109,2.44441,11000000.0
2007-12-05 13:34:00,2.44094,2.44429,2.43957,2.44429,9250000.0
2007-12-05 13:35:00,2.44348,2.44376,2.43865,2.44299,7750000.0
2007-12-05 13:36:00,2.44059,2.44416,2.43689,2.44354,10250000.0
2007-12-05 13:37:00,2.44327,2.44327,2.44006,2.44128,7750000.0
2007-12-05 13:38:00,2.44397,2.44433,2.43957,2.44428,11630000.0
2007-12-05 13:39:00,2.44099,2.44383,2.43854,2.44383,8750000.0
2007-12-05 13:40:00,2.44261,2.44427,2.43958,2.44106,5880000.0
2007-12-05 13:41:00,2.44365,2.44365,2.43994,2.44293,12000000.0
2007-12-05 13:42:00,2.44338,2.44465,2.44212,2.44465,6500000.0
2007-12-05 13:43:00,2.4442,2.44466,2.44129,2.44129,6250000.0
2007-12-05 13:44:00,2.44289,2.44428,2.44065,2.44065,10000000.0
2007-12-05 13:45:00,2.43753,2.44416,2.43753,2.44041,10250000.0
2007-12-05 13:46:00,2.44389,2.44389,2.44047,2.44376,6880000.0
2007-12-05 13:47:00,2.44311,2.44544,2.44161,2.44372,9130000.0
2007-12-05 13:48:00,2.44462,2.4448,2.43965,2.4448,14130000.0
2007-12-05 13:49:00,2.44364,2.44502,2.44223,2.44481,6250000.0
2007-12-05 13:50:00,2.44331,2.44489,2.44235,2.44425,11250000.0
2007-12-05 13:51:00,2.44389,2.44465,2.44121,2.44457,8000000.0
2007-12-05 13:52:00,2.44388,2.44497,2.44111,2.44452,10380000.0
2007-12-05 13:53:00,2.44475,2.44475,2.44044,2.44464,7880000.0
2007-12-05 13:54:00,2.44507,2.44539,2.4422,2.44312,5500000.0
2007-12-05 13:55:00,2.44187,2.44598,2.44187,2.4428,10130000.0
2007-12-05 13:56:00,2.44386,2.44617,2.44145,2.44145,7880000.0
2007-12-05 13:57:00,2.44532,2.44532,2.43841,2.43841,8500000.0
2007-12-05 13:58:00,2.44091,2.44533,2.44091,2.44385,7250000.0
2007-12-05 13:59:00,2.44491,2.44513,2.44281,2.44281,5630000.0
2007-12-05 14:00:00,2.43917,2.44433,2.43917,2.44403,8010000.0
2007-12-05 14:01:00,2.44138,2.44546,2.44047,2.44423,13510000.0
2007-12-05 14:02:00,2.44575,2.44575,2.4428,2.4448,9250000.0
2007-12-05 14:03:00,2.4436,2.44553,2.44119,2.44129,7000000.0
2007-12-05 14:04:00,2.44279,2.44557,2.43752,2.44557,7750000.0
2007-12-05 14:05:00,2.44106,2.44461,2.44106,2.44294,8130000.0
2007-12-05 14:06:00,2.44022,2.44313,2.43797,2.44155,12880000.0
2007-12-05 14:07:00,2.44397,2.44397,2.43853,2.44383,9510000.0
2007-12-05 14:08:00,2.44096,2.44424,2.43752,2.44155,8000000.0
2007-12-05 14:09:00,2.44155,2.44385,2.44155,2.44209,5380000.0
2007-12-05 14:10:00,2.44338,2.44464,2.43879,2.43905,10010000.0
2007-12-05 14:11:00,2.44301,2.4432,2.43887,2.4432,5250000.0
2007-12-05 14:12:00,2.4439,2.4439,2.43842,2.44053,10130000.0
2007-12-05 14:13:00,2.44199,2.44341,2.43902,2.4433,10000000.0
2007-12-05 14:14:00,2.44294,2.44378,2.44012,2.44267,6250000.0
2007-12-05 14:15:00,2.44392,2.44392,2.43807,2.44229,8630000.0
2007-12-05 14:16:00,2.44427,2.44427,2.43901,2.44423,11500000.0
2007-12-05 14:17:00,2.44273,2.44387,2.43979,2.44387,11750000.0
2007-12-05 14:18:00,2.44368,2.44443,2.44108,2.44398,6250000.0
2007-12-05 14:19:00,2.44392,2.44488,2.43886,2.4437,10750000.0
2007-12-05 14:20:00,2.44353,2.44377,2.43787,2.44339,6250000.0
2007-12-05 14:21:00,2.44396,2.44483,2.44063,2.44063,11880000.0
2007-12-05 14:22:00,2.4388,2.44452,2.4388,2.44345,5750000.0
2007-12-05 14:23:00,2.44393,2.44417,2.44101,2.4413,7750000.0
2007-12-05 14:24:00,2.44254,2.44494,2.44101,2.4447,12880000.0
2007-12-05 14:25:00,2.44488,2.4452,2.44135,2.44135,7750000.0
2007-12-05 14:26:00,2.44409,2.44483,2.43905,2.4439,13750000.0
2007-12-05 14:27:00,2.44203,2.44475,2.44184,2.44455,6750000.0
2007-12-05 14:28:00,2.44505,2.44505,2.44195,2.44341,7750000.0
2007-12-05 14:29:00,2.4436,2.44421,2.44033,2.44033,6250000.0
2007-12-05 14:30:00,2.44252,2.44549,2.44077,2.44077,7750000.0
2007-12-05 14:31:00,2.44052,2.44306,2.44,2.44,9500000.0
2007-12-05 14:32:00,2.44217,2.44318,2.4389,2.44173,11000000.0
2007-12-05 14:33:00,2.4435,2.4435,2.44045,2.44133,8130000.0
2007-12-05 14:34:00,2.4431,2.44322,2.43952,2.44101,12880000.0
2007-12-05 14:35:00,2.43582,2.44233,2.43582,2.4395,10630000.0
2007-12-05 14:36:00,2.44218,2.44245,2.439,2.44245,10750000.0
2007-12-05 14:37:00,2.43961,2.44274,2.43762,2.4425,11750000.0
2007-12-05 14:38:00,2.43993,2.44292,2.43785,2.44099,7500000.0
2007-12-05 14:39:00,2.44039,2.44244,2.43705,2.43705,8750000.0
2007-12-05 14:40:00,2.442,2.442,2.4388,2.43962,7750000.0
2007-12-05 14:41:00,2.44225,2.44225,2.43941,2.44006,8500000.0
2007-12-05 14:42:00,2.44276,2.44293,2.43968,2.44177,10500000.0
2007-12-05 14:43:00,2.44304,2.44304,2.43714,2.44047,9500000.0
2007-12-05 14:44:00,2.43979,2.4426,2.4393,2.44133,6130000.0
2007-12-05 14:45:00,2.43863,2.44219,2.43712,2.43712,7250000.0
2007-12-05 14:46:00,2.4424,2.4424,2.43805,2.43982,6760000.0
2007-12-05 14:47:00,2.44287,2.44287,2.43877,2.44121,9130000.0
2007-12-05 14:48:00,2.43921,2.44161,2.4371,2.44058,9250000.0
2007-12-05 14:49:00,2.43919,2.44206,2.43865,2.44206,9880000.0
2007-12-05 14:50:00,2.44044,2.44145,2.43688,2.44145,5250000.0
2007-12-05 14:51:00,2.44138,2.44138,2.43929,2.44123,6000000.0
2007-12-05 14:52:00,2.43684,2.44139,2.43671,2.44088,10750000.0
2007-12-05 14:53:00,2.43691,2.44142,2.43616,2.43803,9250000.0
2007-12-05 14:54:00,2.44215,2.44215,2.43785,2.43785,12250000.0
2007-12-05 14:55:00,2.43806,2.44113,2.43806,2.44015,7000000.0
2007-12-05 14:56:00,2.44133,2.44142,2.43299,2.43299,10750000.0
2007-12-05 14:57:00,2.44014,2.44063,2.43707,2.43977,13250000.0
2007-12-05 14:58:00,2.43787,2.44123,2.43687,2.44123,7500000.0
2007-12-05 14:59:00,2.44009,2.44125,2.43736,2.44069,12000000.0
2007-12-05 15:00:00,2.43895,2.44126,2.43736,2.44126,9250000.0
2007-12-05 15:01:00,2.43808,2.44087,2.43459,2.43998,5630000.0
2007-12-05 15:02:00,2.43585,2.44056,2.43585,2.43962,8500000.0
2007-12-05 15:03:00,2.44082,2.44105,2.43472,2.43472,12250000.0
2007-12-05 15:04:00,2.43857,2.44,2.43513,2.43513,11000000.0
2007-12-05 15:05:00,2.44071,2.44111,2.43803,2.44023,12380000.0
2007-12-05 15:06:00,2.44165,2.44165,2.43642,2.43712,8500000.0
2007-12-05 15:07:00,2.44188,2.44188,2.43529,2.44074,8630000.0
2007-12-05 15:08:00,2.44066,2.44073,2.43426,2.43426,11880000.0
2007-12-05 15:09:00,2.44019,2.44101,2.43835,2.4405,10750000.0
2007-12-05 15:10:00,2.4397,2.4411,2.43762,2.4411,10500000.0
2007-12-05 15:11:00,2.44004,2.44233,2.43834,2.43867,10000000.0
2007-12-05 15:12:00,2.44036,2.44092,2.43699,2.43807,7000000.0
2007-12-05 15:13:00,2.44109,2.44126,2.43863,2.43885,5500000.0
2007-12-05 15:14:00,2.44046,2.44166,2.43626,2.44166,9750000.0
2007-12-05 15:15:00,2.44203,2.44326,2.43796,2.44326,10380000.0
2007-12-05 15:16:00,2.44336,2.44438,2.44232,2.44378,13380000.0
2007-12-05 15:17:00,2.44254,2.44387,2.44129,2.44325,6250000.0
2007-12-05 15:18:00,2.4431,2.44317,2.43834,2.44293,10250000.0
2007-12-05 15:19:00,2.44335,2.44373,2.43876,2.43876,10000000.0
2007-12-05 15:20:00,2.44269,2.44269,2.44013,2.44095,6760000.0
2007-12-05 15:21:00,2.43891,2.4433,2.43891,2.44321,8500000.0
2007-12-05 15:22:00,2.44451,2.44472,2.43912,2.44472,10250000.0
2007-12-05 15:23:00,2.44435,2.44567,2.43991,2.44418,9500000.0
2007-12-05 15:24:00,2.44302,2.44648,2.43842,2.44182,6500000.0
2007-12-05 15:25:00,2.44822,2.44888,2.44038,2.4477,8500000.0
2007-12-05 15:26:00,2.44477,2.44592,2.44027,2.44505,6250000.0
2007-12-05 15:27:00,2.44448,2.44641,2.44009,2.44602,6250000.0
2007-12-05 15:28:00,2.44661,2.44696,2.44423,2.44617,6380000.0
2007-12-05 15:29:00,2.44553,2.44716,2.44407,2.44716,7750000.0
2007-12-05 15:30:00,2.44308,2.44708,2.44308,2.44442,10250000.0
2007-12-05 15:31:00,2.44688,2.4477,2.44385,2.44512,9260000.0
2007-12-05 15:32:00,2.44487,2.44796,2.44256,2.44796,7250000.0
2007-12-05 15:33:00,2.44604,2.44758,2.44267,2.44642,10000000.0
2007-12-05 15:34:00,2.44635,2.44701,2.44411,2.44604,6250000.0
2007-12-05 15:35:00,2.44669,2.44892,2.44484,2.44844,10260000.0
2007-12-05 15:36:00,2.44628,2.44879,2.44312,2.4486,10000000.0
2007-12-05 15:37:00,2.44731,2.44918,2.44533,2.44771,8750000.0
2007-12-05 15:38:00,2.44671,2.44902,2.44529,2.44559,9500000.0
2007-12-05 15:39:00,2.44462,2.44637,2.43989,2.44374,7630000.0
2007-12-05 15:40:00,2.44553,2.4474,2.4449,2.44719,6250000.0
2007-12-05 15:41:00,2.44545,2.44808,2.44476,2.44808,7250000.0
2007-12-05 15:42:00,2.44716,2.44741,2.44264,2.44264,6000000.0
2007-12-05 15:43:00,2.44702,2.44772,2.44143,2.44416,8880000.0
2007-12-05 15:44:00,2.44602,2.44701,2.44441,2.44478,6500000.0
2007-12-05 15:45:00,2.44607,2.44658,2.44177,2.44591,8000000.0
2007-12-05 15:46:00,2.44707,2.44707,2.44157,2.44205,6250000.0
2007-12-05 15:47:00,2.44496,2.44688,2.44351,2.44508,6880000.0
2007-12-05 15:48:00,2.44354,2.44629,2.4412,2.4412,7630000.0
2007-12-05 15:49:00,2.44465,2.44555,2.43892,2.44555,9380000.0
2007-12-05 15:50:00,2.44452,2.4459,2.4406,2.44416,10000000.0
2007-12-05 15:51:00,2.44673,2.44673,2.44315,2.44535,6750000.0
2007-12-05 15:52:00,2.44559,2.44632,2.4448,2.44585,5880000.0
2007-12-05 15:53:00,2.44714,2.44714,2.44154,2.4464,8760000.0
2007-12-05 15:54:00,2.44656,2.44656,2.4417,2.44424,7630000.0
2007-12-05 15:55:00,2.44446,2.44514,2.44068,2.44514,7750000.0
2007-12-05 15:56:00,2.44526,2.44526,2.4404,2.44428,5880000.0
2007-12-05 15:57:00,2.44221,2.44593,2.44221,2.44533,10750000.0
2007-12-05 15:58:00,2.444,2.44556,2.4416,2.44546,7880000.0
2007-12-05 15:59:00,2.44522,2.44572,2.44184,2.44289,11130000.0
2007-12-05 16:00:00,2.44534,2.44589,2.44249,2.4455,7750000.0
2007-12-05 16:01:00,2.44434,2.44677,2.44245,2.44463,6630000.0
2007-12-05 16:02:00,2.44611,2.44611,2.44167,2.44478,12380000.0
2007-12-05 16:03:00,2.44402,2.44489,2.43953,2.44317,9630000.0
2007-12-05 16:04:00,2.44462,2.44462,2.44011,2.44366,10750000.0
2007-12-05 16:05:00,2.44383,2.44383,2.44072,2.4427,6250000.0
2007-12-05 16:06:00,2.44096,2.44238,2.4375,2.43834,7000000.0
2007-12-05 16:07:00,2.44115,2.44225,2.43744,2.44225,9880000.0
2007-12-05 16:08:00,2.4382,2.44162,2.43588,2.43808,10880000.0
2007-12-05 16:09:00,2.43855,2.44083,2.43556,2.44081,9500000.0
2007-12-05 16:10:00,2.43968,2.4401,2.43444,2.4401,8880000.0
2007-12-05 16:11:00,2.44096,2.44151,2.43969,2.44151,7000000.0
2007-12-05 16:12:00,2.44134,2.44134,2.43872,2.44006,6630000.0
2007-12-05 16:13:00,2.43839,2.44043,2.43784,2.44023,12510000.0
2007-12-05 16:14:00,2.44079,2.44158,2.43889,2.44137,11880000.0
2007-12-05 16:15:00,2.43881,2.4421,2.43679,2.44136,7000000.0
2007-12-05 16:16:00,2.44141,2.44165,2.43818,2.44139,6750000.0
2007-12-05 16:17:00,2.44151,2.44156,2.43722,2.43932,15250000.0
2007-12-05 16:18:00,2.44092,2.44103,2.43606,2.44033,5750000.0
2007-12-05 16:19:00,2.43983,2.44047,2.43646,2.43747,9250000.0
2007-12-05 16:20:00,2.43785,2.44092,2.43785,2.44005,16880000.0
2007-12-05 16:21:00,2.43721,2.44012,2.43721,2.43905,7750000.0
2007-12-05 16:22:00,2.43811,2.44071,2.4367,2.44066,8000000.0
2007-12-05 16:23:00,2.44161,2.44205,2.43766,2.44042,5250000.0
2007-12-05 16:24:00,2.44167,2.44167,2.43851,2.44045,6130000.0
2007-12-05 16:25:00,2.4399,2.44069,2.43506,2.43899,8250000.0
2007-12-05 16:26:00,2.43955,2.44161,2.43902,2.4403,11500000.0
2007-12-05 16:27:00,2.44177,2.442,2.43638,2.43951,14880000.0
2007-12-05 16:28:00,2.44188,2.44201,2.438,2.44062,10250000.0
2007-12-05 16:29:00,2.4405,2.44122,2.43878,2.44122,8250000.0
2007-12-05 16:30:00,2.4389,2.44119,2.43664,2.44004,9750000.0
2007-12-05 16:31:00,2.44102,2.44108,2.43696,2.43944,6750000.0
2007-12-05 16:32:00,2.43926,2.44226,2.43829,2.44174,7380000.0
2007-12-05 16:33:00,2.44072,2.44167,2.43955,2.44167,10380000.0
2007-12-05 16:34:00,2.4379,2.44659,2.43734,2.44189,18500000.0
2007-12-05 16:35:00,2.44014,2.4419,2.43595,2.4419,15250000.0
2007-12-05 16:36:00,2.442,2.44232,2.43786,2.44076,10630000.0
2007-12-05 16:37:00,2.44198,2.44198,2.43809,2.43809,5750000.0
2007-12-05 16:38:00,2.44074,2.44074,2.43525,2.44021,14500000.0
2007-12-05 16:39:00,2.43988,2.44012,2.43565,2.43663,7250000.0
2007-12-05 16:40:00,2.43907,2.44098,2.43843,2.43971,7380000.0
2007-12-05 16:41:00,2.44072,2.44229,2.43901,2.43901,6380000.0
2007-12-05 16:42:00,2.44175,2.44175,2.43714,2.43883,6250000.0
2007-12-05 16:43:00,2.44058,2.44165,2.43683,2.43692,10880000.0
2007-12-05 16:44:00,2.44077,2.44227,2.43826,2.4403,9380000.0
2007-12-05 16:45:00,2.43857,2.44095,2.43697,2.43828,11750000.0
2007-12-05 16:46:00,2.44162,2.44167,2.43706,2.4397,7250000.0
2007-12-05 16:47:00,2.44127,2.44241,2.43776,2.43907,17250000.0
2007-12-05 16:48:00,2.44097,2.44166,2.43951,2.44093,5130000.0
2007-12-05 16:49:00,2.44192,2.44404,2.43898,2.443,13000000.0
2007-12-05 16:50:00,2.44346,2.44449,2.44126,2.44126,7750000.0
2007-12-05 16:51:00,2.44384,2.44384,2.43903,2.43903,7750000.0
2007-12-05 16:52:00,2.44353,2.44353,2.44012,2.44045,10000000.0
2007-12-05 16:53:00,2.44448,2.44569,2.43913,2.44331,12750000.0
2007-12-05 16:54:00,2.44155,2.44451,2.44155,2.44398,7250000.0
2007-12-05 16:55:00,2.44362,2.44362,2.43964,2.44146,6000000.0
2007-12-05 16:56:00,2.44341,2.44396,2.43879,2.44396,11250000.0
2007-12-05 16:57:00,2.44183,2.44427,2.44158,2.44427,6750000.0
2007-12-05 16:58:00,2.44187,2.44492,2.44093,2.44476,10750000.0
2007-12-05 16:59:00,2.44332,2.44472,2.44204,2.44402,8630000.0
2007-12-05 17:00:00,2.44368,2.44434,2.44265,2.44422,8000000.0
2007-12-05 17:01:00,2.44435,2.44607,2.4434,2.4459,11250000.0
2007-12-05 17:02:00,2.44374,2.44741,2.44324,2.44667,6750000.0
2007-12-05 17:03:00,2.44104,2.44478,2.44024,2.44024,12000000.0
2007-12-05 17:04:00,2.44497,2.44551,2.44169,2.44334,15130000.0
2007-12-05 17:05:00,2.44195,2.44538,2.44164,2.44538,6500000.0
2007-12-05 17:06:00,2.44333,2.4454,2.44305,2.4454,5500000.0
2007-12-05 17:07:00,2.44349,2.44535,2.44323,2.44517,10750000.0
2007-12-05 17:08:00,2.44455,2.44589,2.44292,2.44292,9250000.0
2007-12-05 17:09:00,2.44275,2.44579,2.44272,2.4435,9250000.0
2007-12-05 17:10:00,2.44198,2.44588,2.4397,2.44588,13750000.0
2007-12-05 17:11:00,2.44449,2.44494,2.44256,2.44366,5500000.0
2007-12-05 17:12:00,2.44251,2.44462,2.43874,2.44395,7380000.0
2007-12-05 17:13:00,2.44565,2.44565,2.44155,2.44438,8260000.0
2007-12-05 17:14:00,2.4441,2.44444,2.43903,2.44417,7750000.0
2007-12-05 17:15:00,2.4439,2.44539,2.44045,2.44539,8000000.0
2007-12-05 17:16:00,2.44479,2.44616,2.44197,2.44589,10750000.0
2007-12-05 17:17:00,2.44424,2.44627,2.44333,2.4458,8750000.0
2007-12-05 17:18:00,2.44398,2.44803,2.44398,2.4445,5750000.0
2007-12-05 17:19:00,2.44309,2.44825,2.44309,2.44706,12630000.0
2007-12-05 17:20:00,2.44679,2.44924,2.44615,2.44845,5750000.0
2007-12-05 17:21:00,2.44869,2.44869,2.44437,2.44783,9000000.0
2007-12-05 17:22:00,2.44846,2.44863,2.44542,2.44542,11500000.0
2007-12-05 17:23:00,2.44771,2.44899,2.44448,2.44799,15630000.0
2007-12-05 17:24:00,2.44472,2.4485,2.44409,2.44732,10250000.0
2007-12-05 17:25:00,2.44653,2.44758,2.44111,2.44722,12750000.0
2007-12-05 17:26:00,2.44836,2.4488,2.44377,2.4488,10130000.0
2007-12-05 17:27:00,2.4453,2.44804,2.44408,2.44804,6630000.0
2007-12-05 17:28:00,2.44366,2.44709,2.44175,2.44638,6380000.0
2007-12-05 17:29:00,2.44047,2.44707,2.44047,2.44409,7750000.0
2007-12-05 17:30:00,2.44614,2.44717,2.44495,2.44673,8750000.0
2007-12-05 17:31:00,2.44733,2.44733,2.44293,2.44293,11750000.0
2007-12-05 17:32:00,2.44544,2.44709,2.44089,2.44709,7000000.0
2007-12-05 17:33:00,2.44823,2.4486,2.44339,2.4469,5750000.0
2007-12-05 17:34:00,2.44555,2.44664,2.44456,2.44551,7250000.0
2007-12-05 17:35:00,2.44614,2.44775,2.44383,2.44704,8500000.0
2007-12-05 17:36:00,2.44431,2.44754,2.44391,2.44701,6500000.0
2007-12-05 17:37:00,2.44608,2.44777,2.44509,2.44777,7500000.0
2007-12-05 17:38:00,2.44647,2.44784,2.44424,2.4476,14250000.0
2007-12-05 17:39:00,2.44585,2.44789,2.44216,2.4468,7250000.0
2007-12-05 17:40:00,2.44879,2.44982,2.44482,2.44902,5500000.0
2007-12-05 17:41:00,2.44368,2.44777,2.44368,2.44576,6000000.0
2007-12-05 17:42:00,2.44573,2.44814,2.44122,2.44814,8750000.0
2007-12-05 17:43:00,2.44627,2.44984,2.44596,2.44984,6130000.0
2007-12-05 17:44:00,2.44869,2.44914,2.44306,2.44905,11250000.0
2007-12-05 17:45:00,2.44983,2.44983,2.44397,2.4481,8130000.0
2007-12-05 17:46:00,2.44618,2.44755,2.44461,2.44755,7000000.0
2007-12-05 17:47:00,2.44727,2.44796,2.44322,2.44796,6750000.0
2007-12-05 17:48:00,2.44417,2.44804,2.44417,2.44572,5500000.0
2007-12-05 17:49:00,2.44742,2.44742,2.44324,2.44324,8880000.0
2007-12-05 17:50:00,2.44412,2.44659,2.44043,2.44147,11750000.0
2007-12-05 17:51:00,2.44441,2.44663,2.44082,2.4454,10500000.0
2007-12-05 17:52:00,2.44582,2.44705,2.44152,2.44559,10130000.0
2007-12-05 17:53:00,2.44684,2.44684,2.44494,2.44645,5750000.0
2007-12-05 17:54:00,2.44735,2.4479,2.44034,2.4479,9880000.0
2007-12-05 17:55:00,2.44446,2.44705,2.44184,2.44323,8750000.0
2007-12-05 17:56:00,2.44635,2.44697,2.44232,2.44595,14500000.0
2007-12-05 17:57:00,2.44514,2.44654,2.44099,2.44544,16250000.0
2007-12-05 17:58:00,2.44485,2.44786,2.44473,2.44714,10000000.0
2007-12-05 17:59:00,2.44482,2.44719,2.44152,2.44719,8750000.0
2007-12-05 18:00:00,2.44586,2.44847,2.44517,2.44621,9500000.0
2007-12-05 18:01:00,2.44538,2.44595,2.43866,2.44595,9500000.0
2007-12-05 18:02:00,2.44631,2.44783,2.44322,2.44435,12000000.0
2007-12-05 18:03:00,2.44702,2.44844,2.44436,2.44448,11880000.0
2007-12-05 18:04:00,2.44617,2.44848,2.44256,2.44577,10630000.0
2007-12-05 18:05:00,2.44693,2.44723,2.443,2.44543,10000000.0
2007-12-05 18:06:00,2.44384,2.44707,2.44301,2.4438,9380000.0
2007-12-05 18:07:00,2.44654,2.44654,2.4441,2.44603,7630000.0
2007-12-05 18:08:00,2.4458,2.44619,2.44137,2.44413,8750000.0
2007-12-05 18:09:00,2.44716,2.44716,2.44173,2.44545,6250000.0
2007-12-05 18:10:00,2.44728,2.44728,2.4439,2.445,8000000.0
2007-12-05 18:11:00,2.44317,2.44606,2.44235,2.44543,8250000.0
2007-12-05 18:12:00,2.44335,2.44575,2.44247,2.44528,7000000.0
2007-12-05 18:13:00,2.44517,2.44538,2.4397,2.4397,6000000.0
2007-12-05 18:14:00,2.44542,2.44549,2.4386,2.44422,9250000.0
2007-12-05 18:15:00,2.44154,2.44431,2.44088,2.4438,7880000.0
2007-12-05 18:16:00,2.44181,2.44353,2.43774,2.44279,6750000.0
2007-12-05 18:17:00,2.44164,2.44365,2.43751,2.44278,12250000.0
2007-12-05 18:18:00,2.44028,2.4445,2.43811,2.44287,5250000.0
2007-12-05 18:19:00,2.44046,2.44442,2.43958,2.44406,11000000.0
2007-12-05 18:20:00,2.44012,2.44381,2.43925,2.44269,11000000.0
2007-12-05 18:21:00,2.44162,2.44405,2.43932,2.44206,10750000.0
2007-12-05 18:22:00,2.43975,2.44403,2.4397,2.44247,7880000.0
2007-12-05 18:23:00,2.44101,2.44296,2.43789,2.43789,9880000.0
2007-12-05 18:24:00,2.4397,2.44178,2.43939,2.44178,7000000.0
2007-12-05 18:25:00,2.44027,2.44093,2.43854,2.44033,9500000.0
2007-12-05 18:26:00,2.43854,2.44121,2.43694,2.44121,6750000.0
2007-12-05 18:27:00,2.43818,2.44125,2.4363,2.44125,6880000.0
2007-12-05 18:28:00,2.43818,2.44067,2.43716,2.44067,9500000.0
2007-12-05 18:29:00,2.43904,2.44058,2.43414,2.43975,10000000.0
2007-12-05 18:30:00,2.44077,2.4413,2.43658,2.44078,18880000.0
2007-12-05 18:31:00,2.43856,2.44184,2.43838,2.44184,11500000.0
2007-12-05 18:32:00,2.44154,2.4417,2.43707,2.43707,5750000.0
2007-12-05 18:33:00,2.43766,2.4415,2.43444,2.43742,12130000.0
2007-12-05 18:34:00,2.4392,2.44102,2.43736,2.44102,10130000.0
2007-12-05 18:35:00,2.43883,2.44087,2.43748,2.44027,10500000.0
2007-12-05 18:36:00,2.44001,2.44055,2.4388,2.43999,7500000.0
2007-12-05 18:37:00,2.43834,2.44083,2.43626,2.43978,10880000.0
2007-12-05 18:38:00,2.44112,2.44218,2.43898,2.43936,13750000.0
2007-12-05 18:39:00,2.43934,2.44227,2.43867,2.44157,11000000.0
2007-12-05 18:40:00,2.44005,2.4417,2.43755,2.44112,10630000.0
2007-12-05 18:41:00,2.44002,2.4417,2.4363,2.4417,11880000.0
2007-12-05 18:42:00,2.4392,2.44009,2.43302,2.44004,8500000.0
2007-12-05 18:43:00,2.44179,2.44179,2.43627,2.43892,11880000.0
2007-12-05 18:44:00,2.44139,2.44157,2.43781,2.44122,8250000.0
2007-12-05 18:45:00,2.43813,2.44091,2.43713,2.43886,9000000.0
2007-12-05 18:46:00,2.44234,2.44234,2.43759,2.44094,7250000.0
2007-12-05 18:47:00,2.44151,2.44166,2.43916,2.44059,5630000.0
2007-12-05 18:48:00,2.43855,2.4426,2.43773,2.44157,8130000.0
2007-12-05 18:49:00,2.43844,2.44053,2.43465,2.43822,7380000.0
2007-12-05 18:50:00,2.44007,2.44113,2.43924,2.44113,5130000.0
2007-12-05 18:51:00,2.43667,2.44029,2.43667,2.43939,12130000.0
2007-12-05 18:52:00,2.44143,2.44145,2.43869,2.43869,9500000.0
2007-12-05 18:53:00,2.43919,2.44221,2.43719,2.44114,8250000.0
2007-12-05 18:54:00,2.44092,2.44132,2.43783,2.43947,8880000.0
2007-12-05 18:55:00,2.43946,2.44206,2.43662,2.44123,8380000.0
2007-12-05 18:56:00,2.43963,2.44089,2.43747,2.43984,10750000.0
2007-12-05 18:57:00,2.43742,2.44074,2.43628,2.43997,11000000.0
2007-12-05 18:58:00,2.44087,2.44087,2.43447,2.43868,8250000.0
2007-12-05 18:59:00,2.43855,2.43964,2.43587,2.43923,6380000.0
2007-12-05 19:00:00,2.43839,2.44122,2.43761,2.43775,10250000.0
2007-12-05 19:01:00,2.43934,2.43967,2.43735,2.43843,7750000.0
2007-12-05 19:02:00,2.43987,2.43998,2.43602,2.43998,7250000.0
2007-12-05 19:03:00,2.43584,2.4402,2.43584,2.4402,6630000.0
2007-12-05 19:04:00,2.4381,2.44056,2.43521,2.44056,10380000.0
2007-12-05 19:05:00,2.43932,2.44055,2.43757,2.43977,7000000.0
2007-12-05 19:06:00,2.43906,2.44025,2.43728,2.43795,9250000.0
2007-12-05 19:07:00,2.43902,2.43929,2.43391,2.43787,6250000.0
2007-12-05 19:08:00,2.43975,2.43975,2.4364,2.43904,5750000.0
2007-12-05 19:09:00,2.4402,2.4402,2.43608,2.43875,6130000.0
2007-12-05 19:10:00,2.43999,2.44017,2.43597,2.43994,9130000.0
2007-12-05 19:11:00,2.43333,2.43927,2.43333,2.43927,8880000.0
2007-12-05 19:12:00,2.43642,2.44018,2.43564,2.43994,6750000.0
2007-12-05 19:13:00,2.43652,2.43969,2.43546,2.43736,8750000.0
2007-12-05 19:14:00,2.43881,2.43884,2.43531,2.43884,9130000.0
2007-12-05 19:15:00,2.43634,2.44011,2.43388,2.43883,6750000.0
2007-12-05 19:16:00,2.43762,2.43928,2.4333,2.43894,7500000.0
2007-12-05 19:17:00,2.43889,2.43889,2.43294,2.43731,7130000.0
2007-12-05 19:18:00,2.4401,2.4401,2.43338,2.43338,7000000.0
2007-12-05 19:19:00,2.43953,2.44037,2.43371,2.43371,8130000.0
2007-12-05 19:20:00,2.43778,2.43951,2.43716,2.43729,8000000.0
2007-12-05 19:21:00,2.4397,2.44025,2.43839,2.43978,6750000.0
2007-12-05 19:22:00,2.43995,2.44015,2.43749,2.4395,9130000.0
2007-12-05 19:23:00,2.43942,2.43987,2.43832,2.4391,6250000.0
2007-12-05 19:24:00,2.43774,2.44018,2.43716,2.43827,13500000.0
2007-12-05 19:25:00,2.43729,2.43916,2.43729,2.43916,5750000.0
2007-12-05 19:26:00,2.43875,2.44066,2.4355,2.44066,10000000.0
2007-12-05 19:27:00,2.43981,2.43989,2.43567,2.43837,11510000.0
2007-12-05 19:28:00,2.44028,2.44077,2.43799,2.44077,9000000.0
2007-12-05 19:29:00,2.43939,2.44023,2.43632,2.43986,8250000.0
2007-12-05 19:30:00,2.44016,2.44016,2.43418,2.43905,7630000.0
2007-12-05 19:31:00,2.43812,2.43861,2.43124,2.43124,3750000.0
2007-12-05 19:32:00,2.43959,2.44095,2.43705,2.44081,9010000.0
2007-12-05 19:33:00,2.44002,2.44012,2.43572,2.43678,10750000.0
2007-12-05 19:34:00,2.43987,2.43987,2.43418,2.4357,9630000.0
2007-12-05 19:35:00,2.44062,2.44102,2.44058,2.44093,6000000.0
2007-12-05 19:36:00,2.43851,2.43961,2.43414,2.43666,13510000.0
2007-12-05 19:37:00,2.43872,2.43969,2.43479,2.43769,10250000.0
2007-12-05 19:38:00,2.43469,2.44076,2.43469,2.44076,7000000.0
2007-12-05 19:39:00,2.44092,2.44143,2.43907,2.44022,10750000.0
2007-12-05 19:40:00,2.44047,2.44047,2.43802,2.43851,9250000.0
2007-12-05 19:41:00,2.43693,2.44032,2.43352,2.43359,9750000.0
2007-12-05 19:42:00,2.44013,2.44017,2.43566,2.43946,8500000.0
2007-12-05 19:43:00,2.43933,2.43945,2.4347,2.43707,8380000.0
2007-12-05 19:44:00,2.43937,2.43937,2.43193,2.43427,9250000.0
2007-12-05 19:45:00,2.43975,2.44013,2.43512,2.43946,8750000.0
2007-12-05 19:46:00,2.43717,2.44017,2.43391,2.43609,10500000.0
2007-12-05 19:47:00,2.43819,2.43996,2.43635,2.43996,6000000.0
2007-12-05 19:48:00,2.43773,2.44014,2.43516,2.44014,8250000.0
2007-12-05 19:49:00,2.43901,2.43948,2.43398,2.43948,10500000.0
2007-12-05 19:50:00,2.43993,2.44028,2.43546,2.43942,8750000.0
2007-12-05 19:51:00,2.43827,2.44052,2.43789,2.43789,5250000.0
2007-12-05 19:52:00,2.44019,2.44075,2.43954,2.43961,10880000.0
2007-12-05 19:53:00,2.43396,2.44118,2.43396,2.44118,5250000.0
2007-12-05 19:54:00,2.43957,2.43996,2.43679,2.43972,17250000.0
2007-12-05 19:55:00,2.44,2.44035,2.43633,2.44025,11880000.0
2007-12-05 19:56:00,2.43979,2.43979,2.43392,2.43958,9250000.0
2007-12-05 19:57:00,2.44042,2.44042,2.43553,2.43712,9000000.0
2007-12-05 19:58:00,2.43856,2.43955,2.43165,2.43955,6130000.0
2007-12-05 19:59:00,2.44027,2.44027,2.43303,2.43903,5500000.0
2007-12-05 20:00:00,2.43984,2.44181,2.43786,2.43812,10380000.0
2007-12-05 20:01:00,2.43686,2.44087,2.43686,2.44086,6750000.0
2007-12-05 20:02:00,2.4401,2.4401,2.432,2.43631,15000000.0
2007-12-05 20:03:00,2.44078,2.44086,2.43825,2.43957,9250000.0
2007-12-05 20:04:00,2.44078,2.44091,2.43733,2.44007,8500000.0
2007-12-05 20:05:00,2.43845,2.44006,2.43706,2.43706,11630000.0
2007-12-05 20:06:00,2.43891,2.44068,2.43418,2.43971,9000000.0
2007-12-05 20:07:00,2.43986,2.44029,2.43459,2.43722,7380000.0
2007-12-05 20:08:00,2.43984,2.43992,2.43693,2.43693,6500000.0
2007-12-05 20:09:00,2.43769,2.43975,2.43486,2.43899,9500000.0
2007-12-05 20:10:00,2.43611,2.4405,2.43611,2.43896,8630000.0
2007-12-05 20:11:00,2.44089,2.44089,2.43496,2.43675,5500000.0
2007-12-05 20:12:00,2.43843,2.44113,2.43588,2.43995,8880000.0
2007-12-05 20:13:00,2.43806,2.44069,2.43598,2.43727,8250000.0
2007-12-05 20:14:00,2.43727,2.44552,2.43727,2.43988,9630000.0
2007-12-05 20:15:00,2.4403,2.44202,2.43619,2.44202,6250000.0
2007-12-05 20:16:00,2.43988,2.4422,2.43742,2.4422,8750000.0
2007-12-05 20:17:00,2.4431,2.4431,2.43493,2.43493,7000000.0
2007-12-05 20:18:00,2.43996,2.44271,2.43819,2.43938,9750000.0
2007-12-05 20:19:00,2.44136,2.44197,2.43915,2.43948,8000000.0
2007-12-05 20:20:00,2.44279,2.44313,2.43664,2.43664,6000000.0
2007-12-05 20:21:00,2.44288,2.44383,2.43898,2.44358,6500000.0
2007-12-05 20:23:00,2.43992,2.4424,2.439,2.44018,7000000.0
2007-12-05 20:24:00,2.44284,2.44299,2.43749,2.44196,6000000.0
2007-12-05 20:25:00,2.44177,2.44295,2.43955,2.43955,7380000.0
2007-12-05 20:26:00,2.44188,2.44355,2.44036,2.44297,6750000.0
2007-12-05 20:27:00,2.44144,2.44178,2.43718,2.44178,10000000.0
2007-12-05 20:28:00,2.44088,2.44214,2.43794,2.4421,16250000.0
2007-12-05 20:29:00,2.44166,2.44166,2.44002,2.44164,4000000.0
2007-12-05 20:30:00,2.44215,2.44231,2.43946,2.44182,8880000.0
2007-12-05 20:31:00,2.43878,2.44184,2.43654,2.44184,13380000.0
2007-12-05 20:32:00,2.44027,2.4419,2.43738,2.439,12760000.0
2007-12-05 20:33:00,2.44003,2.44209,2.43732,2.43857,9630000.0
2007-12-05 20:34:00,2.43624,2.44224,2.43611,2.44224,5500000.0
2007-12-05 20:35:00,2.43899,2.44058,2.43823,2.4388,8000000.0
2007-12-05 20:36:00,2.44233,2.44233,2.43921,2.43995,14750000.0
2007-12-05 20:37:00,2.44085,2.44165,2.43716,2.44146,8750000.0
2007-12-05 20:38:00,2.44189,2.44208,2.43978,2.43978,8630000.0
2007-12-05 20:39:00,2.43813,2.44147,2.43813,2.43926,9880000.0
2007-12-05 20:40:00,2.43646,2.4409,2.43646,2.43938,8500000.0
2007-12-05 20:41:00,2.4415,2.4417,2.43937,2.44034,14510000.0
2007-12-05 20:42:00,2.44152,2.44164,2.43587,2.4416,7130000.0
2007-12-05 20:43:00,2.43868,2.44098,2.43452,2.43673,8250000.0
2007-12-05 20:44:00,2.44169,2.44267,2.43737,2.44257,6500000.0
2007-12-05 20:45:00,2.43942,2.44011,2.43719,2.4389,6500000.0
2007-12-05 20:46:00,2.43962,2.44453,2.43962,2.44423,7500000.0
2007-12-05 20:47:00,2.44357,2.44382,2.44218,2.44218,9000000.0
2007-12-05 20:48:00,2.44332,2.4436,2.44104,2.44322,8250000.0
2007-12-05 20:49:00,2.44079,2.44115,2.43776,2.4395,8130000.0
2007-12-05 20:50:00,2.44142,2.44269,2.43962,2.44214,8500000.0
2007-12-05 20:51:00,2.4422,2.44256,2.43871,2.43975,6500000.0
2007-12-05 20:52:00,2.44286,2.44371,2.44025,2.44091,9000000.0
2007-12-05 20:53:00,2.44034,2.44259,2.43821,2.43876,8750000.0
2007-12-05 20:54:00,2.43715,2.44345,2.43715,2.44259,14250000.0
2007-12-05 20:55:00,2.44001,2.44235,2.43832,2.44096,11130000.0
2007-12-05 20:56:00,2.44212,2.44337,2.4398,2.44252,11630000.0
2007-12-05 20:57:00,2.44301,2.44312,2.44077,2.44234,7130000.0
2007-12-05 20:58:00,2.4397,2.4399,2.43766,2.4389,5750000.0
2007-12-05 20:59:00,2.44283,2.44322,2.43867,2.4388,5500000.0
2007-12-05 21:00:00,2.44175,2.44175,2.4393,2.4393,6880000.0
2007-12-05 21:01:00,2.44238,2.44249,2.43567,2.44249,10250000.0
2007-12-05 21:02:00,2.44245,2.44259,2.43888,2.4419,11500000.0
2007-12-05 21:03:00,2.4404,2.44205,2.43718,2.43919,6250000.0
2007-12-05 21:04:00,2.44351,2.44383,2.43938,2.44363,12760000.0
2007-12-05 21:05:00,2.44254,2.44291,2.43978,2.44231,7500000.0
2007-12-05 21:06:00,2.44068,2.44224,2.43823,2.44224,8500000.0
2007-12-05 21:07:00,2.442,2.44203,2.43982,2.43982,6250000.0
2007-12-05 21:08:00,2.44207,2.44506,2.4403,2.44066,7130000.0
2007-12-05 21:09:00,2.43566,2.44194,2.43566,2.43884,7500000.0
2007-12-05 21:10:00,2.44081,2.44443,2.43979,2.44414,8250000.0
2007-12-05 21:11:00,2.43682,2.44386,2.43682,2.44045,12630000.0
2007-12-05 21:12:00,2.44224,2.44647,2.44032,2.44647,9250000.0
2007-12-05 21:13:00,2.44746,2.44773,2.44147,2.44584,9750000.0
2007-12-05 21:14:00,2.44704,2.44846,2.44395,2.44775,8130000.0
2007-12-05 21:15:00,2.44831,2.44908,2.44302,2.44302,5500000.0
2007-12-05 21:16:00,2.44917,2.45085,2.44704,2.44977,12880000.0
2007-12-05 21:17:00,2.44557,2.44944,2.44557,2.4479,5880000.0
2007-12-05 21:18:00,2.44744,2.45292,2.44744,2.45114,5750000.0
2007-12-05 21:19:00,2.45302,2.45302,2.44751,2.45087,7500000.0
2007-12-05 21:20:00,2.44951,2.45213,2.44573,2.4493,7380000.0
2007-12-05 21:21:00,2.45083,2.45083,2.44553,2.44875,8250000.0
2007-12-05 21:22:00,2.44996,2.44996,2.44472,2.44968,6880000.0
2007-12-05 21:23:00,2.44912,2.45022,2.44638,2.45022,5130000.0
2007-12-05 21:24:00,2.44628,2.4505,2.44615,2.45022,9250000.0
2007-12-05 21:25:00,2.44432,2.4501,2.44432,2.4501,8750000.0
2007-12-05 21:26:00,2.44654,2.44925,2.44654,2.4489,8250000.0
2007-12-05 21:27:00,2.45016,2.45054,2.44569,2.44925,12380000.0
2007-12-05 21:28:00,2.44759,2.44951,2.44646,2.44951,6630000.0
2007-12-05 21:29:00,2.44749,2.44749,2.44441,2.44499,8630000.0
2007-12-05 21:30:00,2.44451,2.44795,2.44451,2.44795,6000000.0
2007-12-05 21:31:00,2.44611,2.4492,2.44397,2.4492,7500000.0
2007-12-05 21:32:00,2.44657,2.44954,2.44444,2.44954,8500000.0
2007-12-05 21:33:00,2.44916,2.44932,2.44642,2.44642,8500000.0
2007-12-05 21:34:00,2.44879,2.4494,2.44518,2.4494,10000000.0
2007-12-05 21:35:00,2.44742,2.44909,2.44393,2.44861,8000000.0
2007-12-05 21:36:00,2.44812,2.44856,2.44457,2.44802,8250000.0
2007-12-05 21:37:00,2.45007,2.45074,2.44526,2.44978,13750000.0
2007-12-05 21:38:00,2.44787,2.45065,2.44552,2.44966,11500000.0
2007-12-05 21:39:00,2.44726,2.45062,2.44726,2.45054,5630000.0
2007-12-05 21:40:00,2.44818,2.44846,2.44492,2.4454,8130000.0
2007-12-05 21:41:00,2.44817,2.44835,2.44675,2.44835,5250000.0
2007-12-05 21:42:00,2.44973,2.44997,2.44515,2.44652,6000000.0
2007-12-05 21:43:00,2.44874,2.44973,2.44477,2.44668,6500000.0
2007-12-05 21:44:00,2.44202,2.44817,2.44202,2.44817,10250000.0
2007-12-05 21:45:00,2.44811,2.44852,2.44386,2.44633,8630000.0
2007-12-05 21:46:00,2.44852,2.44852,2.44512,2.44634,13000000.0
2007-12-05 21:47:00,2.44902,2.44982,2.4461,2.44803,8500000.0
2007-12-05 21:48:00,2.44911,2.44942,2.44584,2.44584,5750000.0
2007-12-05 21:49:00,2.44831,2.45018,2.44508,2.44508,5880000.0
2007-12-05 21:50:00,2.446,2.44782,2.44589,2.44632,5750000.0
2007-12-05 21:51:00,2.44628,2.4475,2.44341,2.44341,8130000.0
2007-12-05 21:52:00,2.4484,2.44862,2.44228,2.44571,10250000.0
2007-12-05 21:53:00,2.44578,2.4485,2.44283,2.44778,7630000.0
2007-12-05 21:54:00,2.44567,2.44819,2.44567,2.44637,11000000.0
2007-12-05 21:55:00,2.44555,2.44885,2.44528,2.44885,7130000.0
2007-12-05 21:56:00,2.44832,2.4489,2.44723,2.44888,5250000.0
2007-12-05 21:57:00,2.44902,2.45024,2.44553,2.44801,7000000.0
2007-12-05 21:58:00,2.4463,2.44919,2.4463,2.44919,8500000.0
2007-12-05 21:59:00,2.44873,2.44883,2.44513,2.44513,4500000.0
2007-12-05 22:00:00,2.44895,2.44898,2.44399,2.44399,8380000.0
2007-12-05 22:01:00,2.44901,2.44901,2.44442,2.44679,6250000.0
2007-12-05 22:02:00,2.44541,2.44902,2.44541,2.44902,5500000.0
2007-12-05 22:03:00,2.4474,2.4484,2.44285,2.4484,9500000.0
2007-12-05 22:04:00,2.44716,2.44796,2.44148,2.44675,6750000.0
2007-12-05 22:05:00,2.44704,2.44827,2.44516,2.44516,6250000.0
2007-12-05 22:06:00,2.44569,2.44762,2.44548,2.44646,6500000.0
2007-12-05 22:07:00,2.4431,2.44778,2.44306,2.44522,6250000.0
2007-12-05 22:08:00,2.44638,2.44838,2.44504,2.44622,9000000.0
2007-12-05 22:09:00,2.44739,2.44739,2.44444,2.44509,5250000.0
2007-12-05 22:10:00,2.44595,2.44907,2.44595,2.44907,9250000.0
2007-12-05 22:11:00,2.44927,2.44927,2.44337,2.44337,7250000.0
2007-12-05 22:12:00,2.44826,2.44866,2.44571,2.44866,6130000.0
2007-12-05 22:13:00,2.44922,2.44922,2.44555,2.44802,5750000.0
2007-12-05 22:14:00,2.44663,2.44828,2.44627,2.44788,7750000.0
2007-12-05 22:15:00,2.44957,2.44957,2.44506,2.44546,7500000.0
2007-12-05 22:16:00,2.44898,2.44898,2.44133,2.44826,5130000.0
2007-12-05 22:17:00,2.44877,2.44877,2.44612,2.44815,7750000.0
2007-12-05 22:18:00,2.44511,2.448,2.44496,2.44734,6500000.0
2007-12-05 22:19:00,2.44561,2.44898,2.44519,2.44796,5750000.0
2007-12-05 22:20:00,2.44785,2.44787,2.4401,2.44566,11630000.0
2007-12-05 22:21:00,2.44593,2.44816,2.44593,2.44798,6750000.0
2007-12-05 22:22:00,2.44827,2.44827,2.44029,2.44689,8000000.0
2007-12-05 22:23:00,2.44671,2.44923,2.4461,2.44923,7000000.0
2007-12-05 22:24:00,2.44814,2.44877,2.44103,2.44572,7250000.0
2007-12-05 22:25:00,2.44625,2.44801,2.44544,2.44544,5500000.0
2007-12-05 22:26:00,2.44942,2.44942,2.44617,2.44674,8250000.0
2007-12-05 22:27:00,2.44642,2.4483,2.44456,2.44704,5750000.0
2007-12-05 22:28:00,2.44619,2.44924,2.44257,2.44705,11500000.0
2007-12-05 22:29:00,2.44667,2.44982,2.44667,2.44928,6750000.0
2007-12-05 22:30:00,2.44738,2.44782,2.44299,2.44487,7750000.0
2007-12-05 22:31:00,2.44931,2.44992,2.44607,2.4493,8130000.0
2007-12-05 22:32:00,2.44832,2.44861,2.44507,2.44727,6500000.0
2007-12-05 22:33:00,2.44612,2.44668,2.44501,2.44668,12750000.0
2007-12-05 22:34:00,2.44623,2.44903,2.44601,2.44903,9000000.0
2007-12-05 22:35:00,2.44744,2.44915,2.44672,2.44915,5500000.0
2007-12-05 22:36:00,2.44784,2.44886,2.44501,2.44671,8250000.0
2007-12-05 22:37:00,2.44565,2.44907,2.44565,2.44725,5130000.0
2007-12-05 22:38:00,2.44506,2.44829,2.44488,2.447,10250000.0
2007-12-05 22:39:00,2.44814,2.44969,2.44468,2.44793,7750000.0
2007-12-05 22:40:00,2.44741,2.45154,2.44741,2.45154,6000000.0
2007-12-05 22:41:00,2.45232,2.45232,2.44663,2.45087,7380000.0
2007-12-05 22:42:00,2.44983,2.45121,2.44848,2.45056,6500000.0
2007-12-05 22:43:00,2.45096,2.45162,2.4474,2.45117,6250000.0
2007-12-05 22:44:00,2.44974,2.45142,2.44808,2.44846,5500000.0
2007-12-05 22:45:00,2.4477,2.45082,2.4477,2.44873,6250000.0
2007-12-05 22:46:00,2.44973,2.45014,2.44595,2.44707,7250000.0
2007-12-05 22:47:00,2.45076,2.45109,2.44621,2.44812,8750000.0
2007-12-05 22:48:00,2.45066,2.45137,2.44825,2.45133,8250000.0
2007-12-05 22:49:00,2.44883,2.45183,2.44736,2.44808,7510000.0
2007-12-05 22:50:00,2.44956,2.4512,2.44889,2.4512,6630000.0
2007-12-05 22:51:00,2.44832,2.45104,2.44832,2.45101,9750000.0
2007-12-05 22:52:00,2.44902,2.45142,2.44871,2.44871,6750000.0
2007-12-05 22:53:00,2.44942,2.45244,2.44849,2.45066,12500000.0
2007-12-05 22:54:00,2.45128,2.45223,2.44901,2.45169,6750000.0
2007-12-05 22:55:00,2.45008,2.45098,2.44843,2.44853,6000000.0
2007-12-05 22:56:00,2.44946,2.45072,2.44897,2.45072,6000000.0
2007-12-05 22:57:00,2.44946,2.45034,2.44525,2.44653,6250000.0
2007-12-05 22:58:00,2.44967,2.45013,2.4476,2.44854,6500000.0
2007-12-05 22:59:00,2.44829,2.4507,2.44175,2.4507,6000000.0
2007-12-05 23:00:00,2.45026,2.45026,2.44545,2.44967,10000000.0
2007-12-05 23:01:00,2.44927,2.44927,2.44627,2.44627,5750000.0
2007-12-05 23:02:00,2.44503,2.44968,2.44503,2.44968,5250000.0
2007-12-05 23:03:00,2.4467,2.44941,2.44581,2.44868,5500000.0
2007-12-05 23:04:00,2.44958,2.45031,2.44627,2.44906,8500000.0
2007-12-05 23:05:00,2.45006,2.45008,2.44822,2.4484,10250000.0
2007-12-05 23:06:00,2.44982,2.45066,2.44733,2.45066,6750000.0
2007-12-05 23:07:00,2.4465,2.44976,2.44537,2.44638,10250000.0
2007-12-05 23:08:00,2.44773,2.45089,2.44744,2.44855,6250000.0
2007-12-05 23:09:00,2.45142,2.45142,2.44826,2.451,10500000.0
2007-12-05 23:10:00,2.4472,2.45022,2.4472,2.4492,5500000.0
2007-12-05 23:11:00,2.45007,2.45012,2.44487,2.44855,9880000.0
2007-12-05 23:12:00,2.45179,2.45179,2.44758,2.45082,6750000.0
2007-12-05 23:13:00,2.44728,2.45104,2.44728,2.44922,8130000.0
2007-12-05 23:14:00,2.45199,2.45199,2.44855,2.44855,10500000.0
2007-12-05 23:15:00,2.45049,2.45141,2.44872,2.45103,8130000.0
2007-12-05 23:16:00,2.45141,2.45224,2.44964,2.45123,6000000.0
2007-12-05 23:17:00,2.45153,2.45177,2.44988,2.45177,6000000.0
2007-12-05 23:18:00,2.44994,2.45176,2.44783,2.45137,16130000.0
2007-12-05 23:19:00,2.45033,2.45109,2.44468,2.44468,9250000.0
2007-12-05 23:20:00,2.45132,2.45132,2.44652,2.44862,5500000.0
2007-12-05 23:21:00,2.45163,2.45163,2.44609,2.44803,5750000.0
2007-12-05 23:22:00,2.44696,2.45061,2.44696,2.44868,5880000.0
2007-12-05 23:23:00,2.45196,2.45196,2.44795,2.44817,5250000.0
2007-12-05 23:24:00,2.45043,2.45043,2.44528,2.44528,8760000.0
2007-12-05 23:25:00,2.44791,2.45026,2.44622,2.44622,6250000.0
2007-12-05 23:26:00,2.44732,2.44959,2.4448,2.44959,6250000.0
2007-12-05 23:27:00,2.44845,2.44853,2.44282,2.44853,6750000.0
2007-12-05 23:28:00,2.44779,2.44896,2.44688,2.44688,5500000.0
2007-12-05 23:29:00,2.44796,2.44973,2.44411,2.44772,5250000.0
2007-12-05 23:30:00,2.44858,2.44858,2.44015,2.44681,8000000.0
2007-12-05 23:31:00,2.44494,2.44831,2.44184,2.44746,9500000.0
2007-12-05 23:32:00,2.4465,2.44775,2.44339,2.44775,8630000.0
2007-12-05 23:33:00,2.44548,2.44797,2.44548,2.44726,5250000.0
2007-12-05 23:34:00,2.44455,2.44766,2.44455,2.44492,8000000.0
2007-12-05 23:35:00,2.44486,2.4479,2.44486,2.44683,12130000.0
2007-12-05 23:36:00,2.44641,2.44713,2.44217,2.44531,11500000.0
2007-12-05 23:37:00,2.44728,2.44839,2.44534,2.44839,7630000.0
2007-12-05 23:38:00,2.44708,2.44814,2.4464,2.44814,9630000.0
2007-12-05 23:39:00,2.44644,2.44847,2.44265,2.44666,9000000.0
2007-12-05 23:40:00,2.44387,2.44918,2.44387,2.44718,7500000.0
2007-12-05 23:41:00,2.44575,2.44888,2.44382,2.44867,5500000.0
2007-12-05 23:42:00,2.44902,2.44902,2.4443,2.44831,5630000.0
2007-12-05 23:43:00,2.44864,2.44864,2.44208,2.44208,8500000.0
2007-12-05 23:44:00,2.44788,2.44849,2.44676,2.44746,6250000.0
2007-12-05 23:45:00,2.44695,2.44832,2.44601,2.44601,5500000.0
2007-12-05 23:46:00,2.44762,2.44834,2.44414,2.44744,6880000.0
2007-12-05 23:47:00,2.44822,2.44847,2.44757,2.44757,5500000.0
2007-12-05 23:48:00,2.4466,2.44914,2.44612,2.44746,8010000.0
2007-12-05 23:49:00,2.44695,2.44979,2.44695,2.44928,4000000.0
2007-12-05 23:50:00,2.44612,2.4492,2.4457,2.44617,11500000.0
2007-12-05 23:51:00,2.44934,2.44934,2.44475,2.44877,7250000.0
2007-12-05 23:52:00,2.44876,2.44928,2.44585,2.44585,6750000.0
2007-12-05 23:53:00,2.44825,2.44901,2.44659,2.44899,6630000.0
2007-12-05 23:54:00,2.44844,2.44907,2.44635,2.44802,8000000.0
2007-12-05 23:55:00,2.44933,2.44933,2.44385,2.44858,10500000.0
2007-12-05 23:56:00,2.44906,2.44966,2.44254,2.44919,8000000.0
2007-12-05 23:57:00,2.44701,2.44894,2.44359,2.44359,8750000.0
2007-12-05 23:58:00,2.44909,2.45072,2.44574,2.44907,10500000.0
2007-12-05 23:59:00,2.44785,2.44851,2.4456,2.44838,6380000.0
2007-12-06 00:00:00,2.44738,2.44824,2.44437,2.44741,7000000.0
2007-12-06 00:01:00,2.4481,2.44882,2.44431,2.44641,6250000.0
2007-12-06 00:02:00,2.4492,2.4492,2.44595,2.44753,7250000.0
2007-12-06 00:03:00,2.4465,2.44877,2.44525,2.44823,5500000.0
2007-12-06 00:04:00,2.44868,2.44868,2.44441,2.44842,12380000.0
2007-12-06 00:05:00,2.44725,2.44821,2.44526,2.44694,10380000.0
2007-12-06 00:07:00,2.4427,2.44835,2.4427,2.44761,9750000.0
2007-12-06 00:08:00,2.4479,2.44794,2.44572,2.44745,8750000.0
2007-12-06 00:09:00,2.44546,2.44698,2.44431,2.44431,8250000.0
2007-12-06 00:10:00,2.44671,2.44802,2.44511,2.44513,5500000.0
2007-12-06 00:11:00,2.44597,2.44784,2.44256,2.44685,9130000.0
2007-12-06 00:12:00,2.44683,2.4486,2.44337,2.44833,6250000.0
2007-12-06 00:13:00,2.4449,2.44765,2.44415,2.44415,9250000.0
2007-12-06 00:14:00,2.44612,2.44767,2.44586,2.4467,10000000.0
2007-12-06 00:15:00,2.44566,2.447,2.44247,2.447,5250000.0
2007-12-06 00:16:00,2.44746,2.44746,2.44393,2.44438,7500000.0
2007-12-06 00:17:00,2.4462,2.4471,2.44344,2.44344,8500000.0
2007-12-06 00:18:00,2.44314,2.4474,2.44266,2.44405,8250000.0
2007-12-06 00:19:00,2.4461,2.4474,2.44333,2.44507,10000000.0
2007-12-06 00:20:00,2.448,2.44817,2.44562,2.448,11750000.0
2007-12-06 00:21:00,2.44288,2.44887,2.44288,2.44887,6500000.0
2007-12-06 00:22:00,2.44748,2.4477,2.44177,2.44676,7630000.0
2007-12-06 00:23:00,2.44672,2.44737,2.44325,2.44737,5250000.0
2007-12-06 00:24:00,2.44866,2.44888,2.44418,2.44854,8500000.0
2007-12-06 00:25:00,2.44695,2.44819,2.44308,2.44308,9250000.0
2007-12-06 00:26:00,2.44239,2.44618,2.44181,2.44618,6750000.0
2007-12-06 00:27:00,2.44837,2.44837,2.44551,2.44585,6500000.0
2007-12-06 00:28:00,2.44846,2.44846,2.44488,2.44507,5880000.0
2007-12-06 00:29:00,2.44375,2.44819,2.44278,2.44578,5500000.0
2007-12-06 00:30:00,2.44619,2.44804,2.44605,2.44641,11250000.0
2007-12-06 00:31:00,2.44858,2.44895,2.44607,2.44669,8250000.0
2007-12-06 00:32:00,2.44864,2.44933,2.44549,2.44933,7250000.0
2007-12-06 00:33:00,2.44838,2.44905,2.44512,2.44868,5500000.0
2007-12-06 00:34:00,2.446,2.4484,2.4428,2.44621,7250000.0
2007-12-06 00:35:00,2.44824,2.44897,2.44483,2.44789,8000000.0
2007-12-06 00:36:00,2.44873,2.44873,2.44355,2.44667,4500000.0
2007-12-06 00:37:00,2.44793,2.4491,2.44295,2.44817,5750000.0
2007-12-06 00:38:00,2.44528,2.44712,2.44392,2.4471,7000000.0
2007-12-06 00:39:00,2.44933,2.44938,2.44498,2.44664,7880000.0
2007-12-06 00:40:00,2.44599,2.44743,2.4455,2.44743,5750000.0
2007-12-06 00:41:00,2.44623,2.44692,2.44507,2.44528,5500000.0
2007-12-06 00:42:00,2.44758,2.44758,2.44254,2.44672,5500000.0
2007-12-06 00:43:00,2.44865,2.44865,2.44457,2.44709,7010000.0
2007-12-06 00:44:00,2.44501,2.44835,2.44424,2.44699,8500000.0
2007-12-06 00:45:00,2.44754,2.44806,2.44223,2.4444,5250000.0
2007-12-06 00:46:00,2.44434,2.44824,2.44405,2.44762,6750000.0
2007-12-06 00:47:00,2.44642,2.44772,2.44429,2.44772,5500000.0
2007-12-06 00:48:00,2.44241,2.44743,2.44241,2.44731,8250000.0
2007-12-06 00:49:00,2.44843,2.44843,2.44502,2.44562,7500000.0
2007-12-06 00:50:00,2.44645,2.4475,2.44643,2.44655,8000000.0
2007-12-06 00:51:00,2.44563,2.44722,2.44343,2.44583,7500000.0
2007-12-06 00:52:00,2.44688,2.4478,2.44564,2.4478,7500000.0
2007-12-06 00:53:00,2.44671,2.44784,2.44563,2.44624,5750000.0
2007-12-06 00:54:00,2.44637,2.44718,2.44293,2.44293,8750000.0
2007-12-06 00:55:00,2.44533,2.44751,2.44411,2.44439,9500000.0
2007-12-06 00:56:00,2.44758,2.44763,2.44333,2.44763,8000000.0
2007-12-06 00:57:00,2.44804,2.44804,2.44565,2.44793,8000000.0
2007-12-06 00:58:00,2.44612,2.44872,2.44392,2.44598,14750000.0
2007-12-06 00:59:00,2.44621,2.44621,2.44145,2.44565,5250000.0
2007-12-06 01:00:00,2.44818,2.44818,2.44202,2.44801,11000000.0
2007-12-06 01:01:00,2.44669,2.44855,2.44392,2.44855,7500000.0
2007-12-06 01:02:00,2.44734,2.44869,2.44439,2.44628,10500000.0
2007-12-06 01:03:00,2.44708,2.44822,2.44462,2.44462,8750000.0
2007-12-06 01:04:00,2.44764,2.44764,2.44185,2.44682,6500000.0
2007-12-06 01:05:00,2.44741,2.44919,2.44515,2.44544,5250000.0
2007-12-06 01:06:00,2.44779,2.44865,2.44636,2.44848,5880000.0
2007-12-06 01:07:00,2.44788,2.4487,2.44534,2.44534,7750000.0
2007-12-06 01:08:00,2.44697,2.4478,2.44302,2.4478,7750000.0
2007-12-06 01:09:00,2.44624,2.44824,2.44597,2.44824,5000000.0
2007-12-06 01:10:00,2.44693,2.44796,2.4466,2.44788,7750000.0
2007-12-06 01:11:00,2.44725,2.44752,2.44184,2.44682,18250000.0
2007-12-06 01:12:00,2.447,2.44732,2.44373,2.44728,8500000.0
2007-12-06 01:13:00,2.44489,2.44751,2.443,2.443,8500000.0
2007-12-06 01:14:00,2.4458,2.4477,2.4436,2.4436,4000000.0
2007-12-06 01:15:00,2.44637,2.44731,2.4451,2.4469,8500000.0
2007-12-06 01:16:00,2.44676,2.44755,2.44338,2.44732,10380000.0
2007-12-06 01:17:00,2.447,2.447,2.44286,2.4469,6250000.0
2007-12-06 01:18:00,2.4442,2.45015,2.4442,2.44462,9750000.0
2007-12-06 01:19:00,2.44784,2.44784,2.44265,2.44385,9500000.0
2007-12-06 01:20:00,2.44539,2.44727,2.44539,2.44704,9250000.0
2007-12-06 01:21:00,2.44669,2.44669,2.44187,2.44526,13130000.0
2007-12-06 01:22:00,2.44689,2.44727,2.44518,2.44685,6250000.0
2007-12-06 01:23:00,2.44434,2.44809,2.44251,2.44627,7500000.0
2007-12-06 01:24:00,2.44539,2.44767,2.44367,2.44649,7000000.0
2007-12-06 01:25:00,2.44637,2.44801,2.44446,2.44742,4500000.0
2007-12-06 01:26:00,2.44635,2.4482,2.44349,2.44349,7750000.0
2007-12-06 01:27:00,2.44806,2.44812,2.44321,2.44812,6000000.0
2007-12-06 01:28:00,2.44438,2.44688,2.44438,2.44688,5750000.0
2007-12-06 01:29:00,2.4476,2.44814,2.4439,2.44543,6250000.0
2007-12-06 01:30:00,2.44574,2.44726,2.44388,2.44388,7750000.0
2007-12-06 01:31:00,2.44771,2.44772,2.44328,2.44771,7500000.0
2007-12-06 01:32:00,2.44647,2.44824,2.44196,2.4479,10500000.0
2007-12-06 01:33:00,2.44695,2.44695,2.44196,2.44457,6760000.0
2007-12-06 01:34:00,2.44387,2.44787,2.44387,2.4461,6000000.0
2007-12-06 01:35:00,2.44778,2.44863,2.44458,2.44826,8750000.0
2007-12-06 01:36:00,2.44738,2.44875,2.44569,2.44677,12500000.0
2007-12-06 01:37:00,2.44986,2.44986,2.44758,2.44964,5250000.0
2007-12-06 01:38:00,2.44708,2.44842,2.44516,2.44516,7750000.0
2007-12-06 01:39:00,2.44833,2.44936,2.44327,2.44683,10250000.0
2007-12-06 01:40:00,2.44904,2.44989,2.44463,2.44989,5250000.0
2007-12-06 01:41:00,2.44825,2.44891,2.44575,2.44705,3750000.0
2007-12-06 01:42:00,2.4476,2.44916,2.4437,2.44492,8500000.0
2007-12-06 01:43:00,2.44385,2.44948,2.44385,2.44761,11380000.0
2007-12-06 01:44:00,2.44495,2.44871,2.44495,2.44701,7500000.0
2007-12-06 01:45:00,2.44666,2.44718,2.43946,2.44718,14130000.0
2007-12-06 01:46:00,2.44891,2.44891,2.445,2.445,10750000.0
2007-12-06 01:47:00,2.44979,2.44979,2.44685,2.44884,12750000.0
2007-12-06 01:48:00,2.44691,2.44959,2.44691,2.44869,8500000.0
2007-12-06 01:49:00,2.44937,2.44937,2.44161,2.44161,4500000.0
2007-12-06 01:50:00,2.44547,2.44734,2.44411,2.44734,8750000.0
2007-12-06 01:51:00,2.44821,2.44933,2.44821,2.44933,2500000.0
2007-12-06 01:52:00,2.44725,2.44725,2.44311,2.44622,5500000.0
2007-12-06 01:53:00,2.44535,2.45057,2.44331,2.44641,19750000.0
2007-12-06 01:54:00,2.44929,2.45027,2.44491,2.4488,10500000.0
2007-12-06 01:55:00,2.4499,2.45038,2.44646,2.44884,18510000.0
2007-12-06 01:56:00,2.44865,2.45058,2.4447,2.44762,13000000.0
2007-12-06 01:57:00,2.44783,2.45097,2.44771,2.45097,7250000.0
2007-12-06 01:58:00,2.45111,2.45169,2.44946,2.44964,10630000.0
2007-12-06 02:00:00,2.44841,2.45176,2.44774,2.4499,5880000.0
2007-12-06 02:01:00,2.45039,2.45117,2.4484,2.44996,8250000.0
2007-12-06 02:02:00,2.45106,2.45154,2.44939,2.44939,8750000.0
2007-12-06 02:03:00,2.4486,2.45138,2.44744,2.45047,11750000.0
2007-12-06 02:04:00,2.4517,2.4517,2.44527,2.44984,13880000.0
2007-12-06 02:05:00,2.44977,2.45016,2.447,2.44905,13000000.0
2007-12-06 02:06:00,2.44732,2.45016,2.44732,2.44789,8630000.0
2007-12-06 02:07:00,2.44885,2.44921,2.44573,2.44573,8380000.0
2007-12-06 02:08:00,2.44908,2.44908,2.44586,2.44845,10750000.0
2007-12-06 02:09:00,2.44835,2.44866,2.4448,2.44804,6750000.0
2007-12-06 02:10:00,2.4459,2.4476,2.44323,2.4463,8000000.0
2007-12-06 02:11:00,2.44901,2.44901,2.44407,2.44784,9750000.0
2007-12-06 02:12:00,2.44763,2.44844,2.44434,2.44438,9750000.0
2007-12-06 02:13:00,2.44496,2.44783,2.44298,2.44357,11250000.0
2007-12-06 02:14:00,2.4485,2.4485,2.44466,2.44638,8250000.0
2007-12-06 02:15:00,2.4472,2.44789,2.44549,2.44549,7880000.0
2007-12-06 02:16:00,2.44691,2.44773,2.44417,2.44417,4250000.0
2007-12-06 02:17:00,2.44585,2.4461,2.44143,2.44143,4000000.0
2007-12-06 02:18:00,2.44503,2.44864,2.44503,2.44683,5500000.0
2007-12-06 02:19:00,2.44606,2.44842,2.44356,2.44842,11380000.0
2007-12-06 02:20:00,2.44616,2.44782,2.44445,2.4476,8130000.0
2007-12-06 02:21:00,2.44625,2.44848,2.44585,2.44848,5250000.0
2007-12-06 02:22:00,2.44209,2.44949,2.44209,2.44581,9000000.0
2007-12-06 02:23:00,2.44538,2.44734,2.44408,2.44635,5250000.0
2007-12-06 02:24:00,2.4472,2.44863,2.44653,2.44832,6000000.0
2007-12-06 02:25:00,2.44763,2.44977,2.44676,2.44676,3750000.0
2007-12-06 02:26:00,2.44707,2.44914,2.44576,2.4489,9380000.0
2007-12-06 02:27:00,2.4492,2.4492,2.44317,2.44871,8500000.0
2007-12-06 02:28:00,2.44877,2.44952,2.44417,2.44465,12130000.0
2007-12-06 02:29:00,2.44557,2.44979,2.44557,2.44842,9750000.0
2007-12-06 02:30:00,2.44731,2.44904,2.44699,2.44904,10000000.0
2007-12-06 02:31:00,2.44763,2.44784,2.44498,2.44772,9000000.0
2007-12-06 02:32:00,2.44738,2.44841,2.4433,2.44546,11750000.0
2007-12-06 02:33:00,2.44615,2.44885,2.44615,2.44885,6750000.0
2007-12-06 02:34:00,2.44431,2.44839,2.44266,2.44839,8130000.0
2007-12-06 02:35:00,2.44624,2.44828,2.4443,2.44828,10510000.0
2007-12-06 02:36:00,2.4479,2.44861,2.44314,2.44557,11500000.0
2007-12-06 02:37:00,2.44257,2.4476,2.44257,2.44385,15010000.0
2007-12-06 02:38:00,2.44929,2.44929,2.44336,2.44431,7500000.0
2007-12-06 02:39:00,2.44609,2.44647,2.44239,2.44627,10500000.0
2007-12-06 02:40:00,2.44634,2.44819,2.44545,2.44665,6500000.0
2007-12-06 02:41:00,2.4481,2.4481,2.44068,2.44488,8250000.0
2007-12-06 02:42:00,2.44716,2.44776,2.44269,2.44776,12000000.0
2007-12-06 02:43:00,2.44602,2.44808,2.44183,2.44692,6750000.0
2007-12-06 02:44:00,2.44871,2.44879,2.44318,2.4455,5750000.0
2007-12-06 02:45:00,2.44651,2.44729,2.44122,2.4466,8500000.0
2007-12-06 02:46:00,2.44795,2.44795,2.44309,2.44685,5750000.0
2007-12-06 02:47:00,2.44936,2.44936,2.44567,2.44567,7250000.0
2007-12-06 02:48:00,2.44695,2.44896,2.44629,2.4483,8000000.0
2007-12-06 02:49:00,2.44609,2.44684,2.44421,2.44684,4250000.0
2007-12-06 02:50:00,2.44574,2.44807,2.44574,2.44743,8000000.0
2007-12-06 02:51:00,2.44824,2.44824,2.4448,2.44709,8750000.0
2007-12-06 02:52:00,2.4428,2.44775,2.4428,2.44391,8130000.0
2007-12-06 02:53:00,2.44753,2.44795,2.44604,2.44604,6750000.0
2007-12-06 02:54:00,2.44937,2.44937,2.44695,2.44888,12500000.0
2007-12-06 02:55:00,2.44688,2.44895,2.43979,2.44895,19130000.0
2007-12-06 02:56:00,2.44705,2.4481,2.44578,2.44708,10630000.0
2007-12-06 02:57:00,2.44483,2.44817,2.44403,2.44657,5630000.0
2007-12-06 02:58:00,2.44933,2.44933,2.44544,2.44728,10500000.0
2007-12-06 02:59:00,2.44815,2.44829,2.44215,2.44264,9500000.0
2007-12-06 03:00:00,2.44572,2.44736,2.44448,2.44725,8250000.0
2007-12-06 03:01:00,2.44446,2.44683,2.44409,2.44534,9750000.0
2007-12-06 03:02:00,2.4456,2.44762,2.44366,2.44517,7880000.0
2007-12-06 03:03:00,2.44591,2.44819,2.44524,2.44819,5500000.0
2007-12-06 03:04:00,2.44537,2.44825,2.44439,2.44535,9250000.0
2007-12-06 03:05:00,2.44544,2.44686,2.44429,2.44642,5250000.0
2007-12-06 03:06:00,2.44213,2.44745,2.44213,2.44629,16750000.0
2007-12-06 03:07:00,2.4434,2.44662,2.4434,2.44418,7750000.0
2007-12-06 03:08:00,2.44813,2.44813,2.4437,2.4437,10000000.0
2007-12-06 03:09:00,2.44746,2.44776,2.44301,2.4462,5250000.0
2007-12-06 03:10:00,2.44371,2.4466,2.44259,2.44589,7880000.0
2007-12-06 03:11:00,2.44632,2.44683,2.44145,2.44145,7380000.0
2007-12-06 03:12:00,2.44565,2.4489,2.44401,2.44716,10380000.0
2007-12-06 03:13:00,2.44577,2.44804,2.44338,2.44739,9500000.0
2007-12-06 03:14:00,2.44733,2.44837,2.44364,2.44553,10130000.0
2007-12-06 03:15:00,2.44478,2.44786,2.44332,2.44507,5130000.0
2007-12-06 03:16:00,2.44661,2.44661,2.43979,2.43979,9750000.0
2007-12-06 03:17:00,2.44687,2.44687,2.44315,2.44662,7760000.0
2007-12-06 03:18:00,2.44734,2.44734,2.44157,2.44157,7630000.0
2007-12-06 03:19:00,2.44639,2.4477,2.44328,2.4477,5500000.0
2007-12-06 03:20:00,2.44664,2.44771,2.44628,2.44699,5750000.0
2007-12-06 03:21:00,2.44749,2.44889,2.44423,2.44852,9250000.0
2007-12-06 03:22:00,2.44717,2.44739,2.44348,2.4448,4250000.0
2007-12-06 03:23:00,2.44939,2.44939,2.44398,2.44755,9500000.0
2007-12-06 03:24:00,2.44871,2.44871,2.44387,2.44847,5880000.0
2007-12-06 03:25:00,2.44768,2.44836,2.44344,2.44807,5880000.0
2007-12-06 03:26:00,2.44893,2.44893,2.44411,2.44411,4000000.0
2007-12-06 03:27:00,2.44789,2.44851,2.44356,2.4484,12750000.0
2007-12-06 03:28:00,2.44888,2.44888,2.44321,2.44428,7130000.0
2007-12-06 03:29:00,2.44683,2.4489,2.4444,2.44809,11250000.0
2007-12-06 03:30:00,2.44626,2.4472,2.44432,2.44486,9250000.0
2007-12-06 03:31:00,2.44403,2.44706,2.44247,2.44312,9500000.0
2007-12-06 03:32:00,2.44658,2.44731,2.44316,2.44731,8010000.0
2007-12-06 03:33:00,2.4483,2.4483,2.44393,2.44393,6250000.0
2007-12-06 03:34:00,2.44359,2.44786,2.44359,2.44721,7250000.0
2007-12-06 03:35:00,2.44849,2.44849,2.44527,2.4472,7250000.0
2007-12-06 03:36:00,2.44545,2.44769,2.44346,2.44386,9000000.0
2007-12-06 03:37:00,2.44602,2.44833,2.44602,2.44823,5500000.0
2007-12-06 03:38:00,2.44618,2.44759,2.44327,2.44671,7000000.0
2007-12-06 03:39:00,2.44692,2.44824,2.44307,2.44824,7250000.0
2007-12-06 03:40:00,2.44654,2.44883,2.44654,2.44837,6000000.0
2007-12-06 03:41:00,2.44722,2.4478,2.44429,2.44624,5130000.0
2007-12-06 03:42:00,2.44646,2.44824,2.44424,2.44697,11500000.0
2007-12-06 03:43:00,2.44314,2.44849,2.44314,2.44459,8630000.0
2007-12-06 03:44:00,2.44795,2.44834,2.44282,2.44464,10750000.0
2007-12-06 03:45:00,2.44918,2.44927,2.44512,2.44776,11000000.0
2007-12-06 03:46:00,2.44838,2.44838,2.44649,2.44741,7260000.0
2007-12-06 03:47:00,2.44708,2.44844,2.44327,2.44763,9130000.0
2007-12-06 03:48:00,2.4458,2.44896,2.44414,2.44516,26500000.0
2007-12-06 03:49:00,2.44832,2.44846,2.44212,2.44846,13500000.0
2007-12-06 03:50:00,2.44945,2.44945,2.44298,2.44298,6750000.0
2007-12-06 03:51:00,2.44845,2.44939,2.44464,2.44802,12250000.0
2007-12-06 03:52:00,2.44897,2.44897,2.44588,2.44588,4380000.0
2007-12-06 03:53:00,2.44801,2.44889,2.44319,2.44863,10380000.0
2007-12-06 03:54:00,2.44435,2.45016,2.44435,2.44763,8250000.0
2007-12-06 03:55:00,2.44741,2.44888,2.44565,2.44735,10380000.0
2007-12-06 03:56:00,2.44637,2.44839,2.44481,2.44502,8630000.0
2007-12-06 03:57:00,2.4478,2.44941,2.44696,2.44895,9130000.0
2007-12-06 03:58:00,2.4496,2.4496,2.44531,2.44878,5500000.0
2007-12-06 03:59:00,2.44946,2.45043,2.44725,2.44804,13500000.0
2007-12-06 04:00:00,2.45021,2.45021,2.44829,2.44941,9250000.0
2007-12-06 04:01:00,2.44688,2.44917,2.44382,2.4476,7500000.0
2007-12-06 04:02:00,2.45042,2.45069,2.44616,2.44988,11880000.0
2007-12-06 04:03:00,2.44903,2.45043,2.44712,2.45043,6380000.0
2007-12-06 04:04:00,2.44936,2.45005,2.4483,2.4483,7130000.0
2007-12-06 04:05:00,2.44905,2.45052,2.44662,2.44782,9380000.0
2007-12-06 04:06:00,2.44822,2.45017,2.44426,2.44866,9880000.0
2007-12-06 04:07:00,2.44438,2.45061,2.44438,2.45061,6250000.0
2007-12-06 04:08:00,2.45043,2.45177,2.4462,2.45177,7750000.0
2007-12-06 04:09:00,2.4504,2.4504,2.44361,2.45039,13000000.0
2007-12-06 04:10:00,2.44787,2.45127,2.44787,2.44996,6250000.0
2007-12-06 04:11:00,2.45145,2.45156,2.4484,2.45054,7000000.0
2007-12-06 04:12:00,2.45155,2.45282,2.44884,2.45265,7500000.0
2007-12-06 04:13:00,2.45287,2.45314,2.44893,2.44893,7750000.0
2007-12-06 04:14:00,2.45095,2.45299,2.44977,2.45227,7630000.0
2007-12-06 04:15:00,2.44944,2.45366,2.44944,2.45353,7630000.0
2007-12-06 04:16:00,2.45263,2.45336,2.44933,2.45336,10630000.0
2007-12-06 04:17:00,2.45352,2.45381,2.44792,2.45208,12250000.0
2007-12-06 04:18:00,2.4536,2.4536,2.45065,2.45321,14750000.0
2007-12-06 04:19:00,2.45353,2.45353,2.45187,2.45263,5880000.0
2007-12-06 04:20:00,2.45106,2.45397,2.45056,2.45056,6500000.0
2007-12-06 04:21:00,2.45366,2.45366,2.44884,2.45113,13000000.0
2007-12-06 04:22:00,2.4543,2.4543,2.45034,2.45034,5880000.0
2007-12-06 04:23:00,2.45279,2.45481,2.4502,2.45481,6630000.0
2007-12-06 04:24:00,2.45424,2.4544,2.45126,2.45334,11250000.0
2007-12-06 04:25:00,2.4533,2.45342,2.4487,2.45342,7000000.0
2007-12-06 04:26:00,2.44925,2.45302,2.44925,2.45227,11000000.0
2007-12-06 04:27:00,2.45286,2.45398,2.45162,2.45362,8000000.0
2007-12-06 04:28:00,2.45232,2.45381,2.45064,2.4538,7250000.0
2007-12-06 04:29:00,2.45293,2.45334,2.44896,2.44962,9250000.0
2007-12-06 04:30:00,2.45178,2.45312,2.44883,2.45037,8250000.0
2007-12-06 04:31:00,2.45142,2.45314,2.44969,2.45296,10000000.0
2007-12-06 04:32:00,2.44914,2.45326,2.44827,2.44827,7130000.0
2007-12-06 04:33:00,2.44704,2.45224,2.44704,2.45101,7750000.0
2007-12-06 04:34:00,2.44789,2.4541,2.44789,2.4498,9260000.0
2007-12-06 04:35:00,2.4506,2.45353,2.44906,2.45353,6880000.0
2007-12-06 04:36:00,2.45167,2.45387,2.44843,2.45387,7000000.0
2007-12-06 04:37:00,2.45144,2.45223,2.44964,2.45106,6000000.0
2007-12-06 04:38:00,2.45268,2.45268,2.45121,2.45225,5750000.0
2007-12-06 04:39:00,2.45362,2.45362,2.4488,2.45234,8750000.0
2007-12-06 04:40:00,2.45243,2.45243,2.44963,2.45234,10380000.0
2007-12-06 04:41:00,2.44942,2.45179,2.44942,2.44987,6250000.0
2007-12-06 04:42:00,2.45274,2.45426,2.4475,2.45119,11000000.0
2007-12-06 04:43:00,2.45021,2.45299,2.44872,2.45299,9630000.0
2007-12-06 04:44:00,2.45207,2.45217,2.44678,2.44678,13000000.0
2007-12-06 04:45:00,2.44815,2.45123,2.44568,2.44972,9000000.0
2007-12-06 04:46:00,2.45291,2.45291,2.4474,2.44988,6750000.0
2007-12-06 04:47:00,2.44556,2.45064,2.44432,2.45055,9500000.0
2007-12-06 04:48:00,2.4514,2.4519,2.44964,2.45183,7510000.0
2007-12-06 04:49:00,2.44956,2.45192,2.44809,2.44923,8380000.0
2007-12-06 04:50:00,2.45081,2.4528,2.44983,2.45152,18000000.0
2007-12-06 04:52:00,2.45057,2.45267,2.44732,2.44732,8000000.0
2007-12-06 04:53:00,2.4508,2.4508,2.44569,2.44749,6250000.0
2007-12-06 04:54:00,2.45132,2.45132,2.44835,2.44873,4750000.0
2007-12-06 04:55:00,2.45136,2.45176,2.44618,2.45032,6250000.0
2007-12-06 04:56:00,2.45139,2.45139,2.4467,2.45059,9250000.0
2007-12-06 04:57:00,2.44978,2.45137,2.44521,2.45137,5500000.0
2007-12-06 04:58:00,2.45166,2.45215,2.44919,2.45155,9630000.0
2007-12-06 04:59:00,2.45087,2.45138,2.44519,2.44706,7500000.0
2007-12-06 05:00:00,2.4504,2.45098,2.44873,2.44882,6000000.0
2007-12-06 05:01:00,2.45116,2.45116,2.44596,2.4478,5250000.0
2007-12-06 05:02:00,2.45126,2.45126,2.44737,2.44737,5130000.0
2007-12-06 05:03:00,2.45086,2.45114,2.44519,2.44935,7750000.0
2007-12-06 05:04:00,2.44842,2.45096,2.44666,2.45001,8750000.0
2007-12-06 05:05:00,2.45021,2.45161,2.44928,2.45161,7250000.0
2007-12-06 05:06:00,2.44776,2.4514,2.44776,2.45125,6250000.0
2007-12-06 05:07:00,2.45105,2.45105,2.44693,2.448,7500000.0
2007-12-06 05:08:00,2.45017,2.45411,2.44774,2.4491,8250000.0
2007-12-06 05:09:00,2.45039,2.45067,2.44663,2.45063,10000000.0
2007-12-06 05:10:00,2.44851,2.45151,2.44671,2.4504,6000000.0
2007-12-06 05:11:00,2.451,2.451,2.44676,2.44676,9500000.0
2007-12-06 05:12:00,2.44964,2.45258,2.44521,2.45258,5250000.0
2007-12-06 05:13:00,2.45099,2.45212,2.44641,2.45164,8000000.0
2007-12-06 05:14:00,2.45169,2.45169,2.44897,2.45069,11750000.0
2007-12-06 05:15:00,2.45256,2.45256,2.44603,2.44892,6500000.0
2007-12-06 05:16:00,2.45181,2.45181,2.44447,2.44874,7750000.0
2007-12-06 05:17:00,2.44756,2.45212,2.44756,2.44918,7000000.0
2007-12-06 05:18:00,2.45101,2.45101,2.44899,2.45096,12250000.0
2007-12-06 05:19:00,2.44963,2.45067,2.44857,2.45024,9380000.0
2007-12-06 05:20:00,2.44735,2.45008,2.44621,2.44621,6750000.0
2007-12-06 05:21:00,2.44725,2.45112,2.44725,2.45095,6250000.0
2007-12-06 05:22:00,2.45155,2.45155,2.44531,2.44531,6750000.0
2007-12-06 05:23:00,2.44898,2.45222,2.44867,2.45211,4750000.0
2007-12-06 05:24:00,2.44985,2.45201,2.44384,2.44384,6130000.0
2007-12-06 05:25:00,2.44762,2.45121,2.44704,2.45121,8000000.0
2007-12-06 05:26:00,2.44554,2.45045,2.44554,2.44992,9500000.0
2007-12-06 05:27:00,2.44908,2.45007,2.44612,2.44612,6750000.0
2007-12-06 05:28:00,2.45083,2.45083,2.44619,2.44894,7500000.0
2007-12-06 05:29:00,2.44867,2.45017,2.44659,2.44825,7500000.0
2007-12-06 05:30:00,2.45089,2.45089,2.44611,2.44611,3000000.0
2007-12-06 05:31:00,2.4478,2.45143,2.44759,2.44896,8250000.0
2007-12-06 05:32:00,2.44677,2.45143,2.44677,2.44999,7500000.0
2007-12-06 05:33:00,2.44937,2.4508,2.44621,2.44621,8000000.0
2007-12-06 05:34:00,2.44909,2.45054,2.44729,2.45054,7750000.0
2007-12-06 05:35:00,2.45155,2.45155,2.44594,2.44661,8750000.0
2007-12-06 05:36:00,2.4497,2.45142,2.44648,2.45142,7380000.0
2007-12-06 05:37:00,2.4508,2.45108,2.44732,2.45069,10750000.0
2007-12-06 05:38:00,2.45057,2.4507,2.44873,2.4507,8000000.0
2007-12-06 05:39:00,2.44572,2.44961,2.44572,2.44955,7760000.0
2007-12-06 05:40:00,2.447,2.44864,2.44564,2.44564,7750000.0
2007-12-06 05:41:00,2.44954,2.45068,2.44397,2.44397,9000000.0
2007-12-06 05:42:00,2.44606,2.44986,2.44426,2.44986,8880000.0
2007-12-06 05:43:00,2.44838,2.45029,2.44578,2.44703,9500000.0
2007-12-06 05:44:00,2.44833,2.45059,2.44833,2.45044,4630000.0
2007-12-06 05:45:00,2.44807,2.44899,2.4472,2.4487,5250000.0
2007-12-06 05:46:00,2.45042,2.45098,2.44347,2.44917,9250000.0
2007-12-06 05:47:00,2.44889,2.44889,2.44475,2.44475,7750000.0
2007-12-06 05:48:00,2.44843,2.44966,2.44529,2.44529,5250000.0
2007-12-06 05:49:00,2.44627,2.44888,2.44627,2.44888,7000000.0
2007-12-06 05:50:00,2.44793,2.44909,2.44418,2.4463,12750000.0
2007-12-06 05:51:00,2.45006,2.45011,2.44593,2.44758,6500000.0
2007-12-06 05:52:00,2.44622,2.4485,2.44447,2.44447,9000000.0
2007-12-06 05:53:00,2.44964,2.44964,2.44453,2.44802,8000000.0
2007-12-06 05:54:00,2.44291,2.44799,2.44291,2.44785,5500000.0
2007-12-06 05:55:00,2.44563,2.44835,2.44391,2.44605,7880000.0
2007-12-06 05:56:00,2.45,2.45,2.44642,2.44826,8250000.0
2007-12-06 05:57:00,2.44586,2.45008,2.44351,2.4483,8250000.0
2007-12-06 05:58:00,2.4499,2.4499,2.44559,2.44735,9380000.0
2007-12-06 05:59:00,2.44842,2.45053,2.44812,2.44981,6750000.0
2007-12-06 06:00:00,2.44829,2.44837,2.44418,2.44418,12750000.0
2007-12-06 06:01:00,2.44974,2.44976,2.44404,2.44744,5500000.0
2007-12-06 06:02:00,2.4464,2.44862,2.44553,2.44711,7750000.0
2007-12-06 06:04:00,2.44542,2.44738,2.44125,2.44491,7130000.0
2007-12-06 06:05:00,2.4479,2.44894,2.44577,2.44577,6260000.0
2007-12-06 06:06:00,2.44389,2.44842,2.44389,2.44633,7000000.0
2007-12-06 06:07:00,2.44605,2.44762,2.44441,2.4458,6750000.0
2007-12-06 06:08:00,2.44558,2.44924,2.44558,2.44717,3750000.0
2007-12-06 06:09:00,2.44464,2.44926,2.44464,2.44926,8500000.0
2007-12-06 06:10:00,2.44601,2.44937,2.44601,2.4483,7500000.0
2007-12-06 06:11:00,2.44994,2.44994,2.44471,2.44471,8250000.0
2007-12-06 06:12:00,2.44986,2.44986,2.44722,2.44927,8630000.0
2007-12-06 06:13:00,2.4471,2.44948,2.44629,2.44632,6250000.0
2007-12-06 06:14:00,2.44622,2.45002,2.44622,2.44721,8250000.0
2007-12-06 06:15:00,2.44877,2.45128,2.44877,2.45062,5500000.0
2007-12-06 06:17:00,2.45026,2.45026,2.44871,2.44954,6250000.0
2007-12-06 06:18:00,2.44993,2.44993,2.44902,2.44911,4000000.0
2007-12-06 06:19:00,2.45044,2.45103,2.44938,2.44938,9000000.0
2007-12-06 06:20:00,2.44963,2.45013,2.44619,2.45013,6000000.0
2007-12-06 06:21:00,2.44793,2.45053,2.44652,2.44793,8000000.0
2007-12-06 06:22:00,2.4494,2.44986,2.44613,2.44613,7750000.0
2007-12-06 06:23:00,2.45004,2.45042,2.44805,2.45042,8500000.0
2007-12-06 06:24:00,2.44981,2.44981,2.44227,2.44227,8750000.0
2007-12-06 06:25:00,2.44945,2.45109,2.44684,2.44717,8500000.0
2007-12-06 06:26:00,2.44925,2.45061,2.44616,2.45017,9250000.0
2007-12-06 06:27:00,2.44849,2.44983,2.44716,2.44853,8750000.0
2007-12-06 06:28:00,2.4456,2.45013,2.4456,2.44794,10500000.0
2007-12-06 06:29:00,2.44905,2.4495,2.4435,2.44858,12000000.0
2007-12-06 06:30:00,2.44901,2.44901,2.44487,2.44548,8750000.0
2007-12-06 06:32:00,2.44872,2.449,2.44567,2.44746,8000000.0
2007-12-06 06:33:00,2.44761,2.44997,2.44358,2.44606,7250000.0
2007-12-06 06:34:00,2.447,2.44914,2.44483,2.44914,9000000.0
2007-12-06 06:35:00,2.44498,2.44832,2.44498,2.44718,11500000.0
2007-12-06 06:36:00,2.44871,2.44878,2.44571,2.4478,5750000.0
2007-12-06 06:37:00,2.44771,2.44916,2.44286,2.44815,8750000.0
2007-12-06 06:38:00,2.4453,2.44913,2.44514,2.44514,10750000.0
2007-12-06 06:39:00,2.44909,2.44909,2.44322,2.44785,11500000.0
2007-12-06 06:40:00,2.4486,2.44904,2.44752,2.44898,5250000.0
2007-12-06 06:41:00,2.44936,2.44936,2.44564,2.44617,7000000.0
2007-12-06 06:42:00,2.44926,2.44926,2.4471,2.44832,5250000.0
2007-12-06 06:43:00,2.44455,2.44813,2.4436,2.44813,5250000.0
2007-12-06 06:44:00,2.44654,2.44741,2.44344,2.4461,7500000.0
2007-12-06 06:45:00,2.443,2.44797,2.443,2.44699,7250000.0
2007-12-06 06:46:00,2.44738,2.44841,2.44338,2.44841,8880000.0
2007-12-06 06:47:00,2.44274,2.44793,2.44272,2.44793,5750000.0
2007-12-06 06:48:00,2.44602,2.44796,2.44325,2.44794,5630000.0
2007-12-06 06:49:00,2.44285,2.44892,2.44285,2.44851,6750000.0
2007-12-06 06:50:00,2.4486,2.4486,2.44365,2.44365,9250000.0
2007-12-06 06:51:00,2.44873,2.44873,2.44609,2.44668,11250000.0
2007-12-06 06:52:00,2.44875,2.44875,2.44474,2.44693,10250000.0
2007-12-06 06:53:00,2.44269,2.44762,2.44269,2.44666,10000000.0
2007-12-06 06:54:00,2.4477,2.4482,2.44504,2.44562,8750000.0
2007-12-06 06:55:00,2.44667,2.44845,2.44397,2.44715,9500000.0
2007-12-06 06:56:00,2.4446,2.44793,2.4446,2.44624,10500000.0
2007-12-06 06:57:00,2.44234,2.44768,2.44234,2.44623,14750000.0
2007-12-06 06:58:00,2.44431,2.44695,2.44431,2.44555,9000000.0
2007-12-06 06:59:00,2.44636,2.44827,2.44438,2.44722,7500000.0
2007-12-06 07:00:00,2.44595,2.44848,2.4424,2.44516,10750000.0
2007-12-06 07:01:00,2.44604,2.44819,2.44306,2.44819,7000000.0
2007-12-06 07:02:00,2.44636,2.4473,2.44345,2.4466,12000000.0
2007-12-06 07:03:00,2.44372,2.44884,2.44372,2.44556,5750000.0
2007-12-06 07:04:00,2.44868,2.44968,2.44522,2.44717,8880000.0
2007-12-06 07:05:00,2.44711,2.44891,2.44481,2.44553,11750000.0
2007-12-06 07:06:00,2.44751,2.44778,2.44335,2.44656,7500000.0
2007-12-06 07:07:00,2.44528,2.44538,2.43973,2.44538,8250000.0
2007-12-06 07:08:00,2.44851,2.44851,2.44599,2.4479,5500000.0
2007-12-06 07:09:00,2.44894,2.44949,2.44685,2.44776,10250000.0
2007-12-06 07:11:00,2.44907,2.44907,2.44554,2.44586,6000000.0
2007-12-06 07:12:00,2.44709,2.44929,2.44534,2.44534,9880000.0
2007-12-06 07:13:00,2.44659,2.4493,2.44592,2.44592,7250000.0
2007-12-06 07:14:00,2.44937,2.44962,2.44712,2.44912,5500000.0
2007-12-06 07:15:00,2.44868,2.44936,2.4433,2.44884,12500000.0
2007-12-06 07:16:00,2.44584,2.44833,2.44082,2.44668,10750000.0
2007-12-06 07:17:00,2.44707,2.44874,2.44573,2.44859,12000000.0
2007-12-06 07:18:00,2.44988,2.44988,2.44508,2.44791,7500000.0
2007-12-06 07:19:00,2.44786,2.44989,2.44381,2.44571,14750000.0
2007-12-06 07:20:00,2.4447,2.44955,2.4447,2.44706,6000000.0
2007-12-06 07:21:00,2.44956,2.45065,2.44713,2.45002,11500000.0
2007-12-06 07:22:00,2.44814,2.44947,2.44791,2.44928,4250000.0
2007-12-06 07:23:00,2.44977,2.44989,2.44779,2.44862,10380000.0
2007-12-06 07:24:00,2.44976,2.44976,2.44683,2.44973,6500000.0
2007-12-06 07:25:00,2.4491,2.45015,2.44795,2.44795,6500000.0
2007-12-06 07:26:00,2.44657,2.4505,2.44558,2.44982,10750000.0
2007-12-06 07:27:00,2.44998,2.45077,2.44664,2.44864,8000000.0
2007-12-06 07:28:00,2.44707,2.45042,2.44707,2.44798,7750000.0
2007-12-06 07:29:00,2.4512,2.45142,2.44798,2.45122,14250000.0
2007-12-06 07:30:00,2.44698,2.45033,2.44402,2.44905,9630000.0
2007-12-06 07:31:00,2.44884,2.45042,2.44601,2.45042,7750000.0
2007-12-06 07:32:00,2.44763,2.4493,2.44603,2.44877,6630000.0
2007-12-06 07:33:00,2.44564,2.44952,2.44398,2.44816,13250000.0
2007-12-06 07:34:00,2.44833,2.45037,2.44755,2.44755,10250000.0
2007-12-06 07:36:00,2.44762,2.45115,2.44735,2.45009,6880000.0
2007-12-06 07:37:00,2.44746,2.45042,2.44746,2.45006,9250000.0
2007-12-06 07:38:00,2.44828,2.44922,2.44602,2.44748,11130000.0
2007-12-06 07:39:00,2.45092,2.45092,2.44648,2.44883,7750000.0
2007-12-06 07:40:00,2.4505,2.4505,2.4479,2.44791,4000000.0
2007-12-06 07:41:00,2.45011,2.45011,2.44571,2.44949,7000000.0
2007-12-06 07:42:00,2.44785,2.45114,2.44624,2.45054,10750000.0
2007-12-06 07:43:00,2.44855,2.45101,2.44622,2.44622,8130000.0
2007-12-06 07:44:00,2.44651,2.45017,2.44651,2.44938,9000000.0
2007-12-06 07:45:00,2.44882,2.45118,2.44778,2.44818,14000000.0
2007-12-06 07:46:00,2.45082,2.45082,2.44811,2.44811,7000000.0
2007-12-06 07:47:00,2.44822,2.45077,2.44678,2.45077,7130000.0
2007-12-06 07:48:00,2.44947,2.45003,2.44617,2.45003,8250000.0
2007-12-06 07:49:00,2.44923,2.45182,2.44923,2.45112,5750000.0
2007-12-06 07:50:00,2.45127,2.45132,2.44697,2.44992,12380000.0
2007-12-06 07:51:00,2.44865,2.44941,2.44326,2.44326,10000000.0
2007-12-06 07:52:00,2.45096,2.45157,2.44725,2.4492,10750000.0
2007-12-06 07:53:00,2.44911,2.45026,2.44424,2.4473,7750000.0
2007-12-06 07:54:00,2.44818,2.44987,2.44603,2.44856,10380000.0
2007-12-06 07:55:00,2.44807,2.45068,2.44746,2.44746,7000000.0
2007-12-06 07:56:00,2.4478,2.44944,2.44551,2.44944,7630000.0
2007-12-06 07:57:00,2.44978,2.45048,2.44678,2.44678,9250000.0
2007-12-06 07:58:00,2.4467,2.45029,2.44663,2.44885,11500000.0
2007-12-06 08:00:00,2.44847,2.44899,2.4444,2.44714,5750000.0
2007-12-06 08:01:00,2.44676,2.44945,2.44652,2.44719,7880000.0
2007-12-06 08:02:00,2.44556,2.44993,2.44434,2.44974,15000000.0
2007-12-06 08:03:00,2.44753,2.45013,2.4441,2.45013,9250000.0
2007-12-06 08:04:00,2.45043,2.45043,2.4464,2.44898,11750000.0
2007-12-06 08:05:00,2.44534,2.44967,2.44534,2.44761,6250000.0
2007-12-06 08:06:00,2.44691,2.44936,2.44487,2.44607,6250000.0
2007-12-06 08:07:00,2.44899,2.44899,2.44395,2.44685,9500000.0
2007-12-06 08:08:00,2.44801,2.44927,2.44556,2.44892,6750000.0
2007-12-06 08:09:00,2.45007,2.45007,2.44426,2.44822,8500000.0
2007-12-06 08:10:00,2.44872,2.44978,2.44862,2.44862,6500000.0
2007-12-06 08:11:00,2.44871,2.44871,2.44545,2.44682,6500000.0
2007-12-06 08:12:00,2.44934,2.44934,2.44538,2.44538,7750000.0
2007-12-06 08:13:00,2.44954,2.44981,2.44749,2.44858,6250000.0
2007-12-06 08:14:00,2.44702,2.44703,2.44269,2.44703,9500000.0
2007-12-06 08:15:00,2.44682,2.45007,2.44483,2.44956,8750000.0
2007-12-06 08:16:00,2.44736,2.44901,2.44704,2.44836,7750000.0
2007-12-06 08:18:00,2.44804,2.44863,2.44321,2.44802,6630000.0
2007-12-06 08:19:00,2.44744,2.44843,2.44617,2.44623,8260000.0
2007-12-06 08:20:00,2.44757,2.44934,2.44701,2.44934,8130000.0
2007-12-06 08:21:00,2.4468,2.44919,2.4468,2.44919,7250000.0
2007-12-06 08:22:00,2.44948,2.44948,2.4448,2.44843,8500000.0
2007-12-06 08:23:00,2.44822,2.44824,2.44581,2.44642,5630000.0
2007-12-06 08:25:00,2.44909,2.4493,2.44592,2.44592,11000000.0
2007-12-06 08:26:00,2.44783,2.44929,2.44411,2.44765,7500000.0
2007-12-06 08:27:00,2.44949,2.45062,2.44599,2.45062,7000000.0
2007-12-06 08:28:00,2.45015,2.45015,2.44598,2.44994,6250000.0
2007-12-06 08:29:00,2.44848,2.45032,2.4444,2.4444,5250000.0
2007-12-06 08:30:00,2.45037,2.45037,2.44487,2.44925,17000000.0
2007-12-06 08:31:00,2.44895,2.45048,2.44252,2.44618,9000000.0
2007-12-06 08:32:00,2.44701,2.44887,2.44558,2.44558,8000000.0
2007-12-06 08:33:00,2.44989,2.45055,2.44888,2.44888,9500000.0
2007-12-06 08:34:00,2.44789,2.4479,2.44233,2.44712,5750000.0
2007-12-06 08:35:00,2.44703,2.44934,2.44534,2.447,5750000.0
2007-12-06 08:36:00,2.45031,2.45088,2.44634,2.45061,12500000.0
2007-12-06 08:37:00,2.451,2.45109,2.44739,2.45082,10130000.0
2007-12-06 08:38:00,2.44906,2.45074,2.44356,2.45017,9630000.0
2007-12-06 08:39:00,2.44802,2.45104,2.44802,2.45104,7500000.0
2007-12-06 08:40:00,2.44648,2.45186,2.44648,2.45055,9000000.0
2007-12-06 08:41:00,2.44472,2.45006,2.4444,2.44818,12010000.0
2007-12-06 08:42:00,2.44983,2.45025,2.44742,2.44854,8500000.0
2007-12-06 08:43:00,2.44354,2.4503,2.44354,2.44768,16500000.0
2007-12-06 08:44:00,2.44369,2.45035,2.44252,2.45035,15130000.0
2007-12-06 08:45:00,2.44863,2.45114,2.44693,2.44927,8130000.0
2007-12-06 08:46:00,2.44996,2.45092,2.44716,2.45029,10130000.0
2007-12-06 08:47:00,2.45092,2.45092,2.4474,2.44813,6250000.0
2007-12-06 08:48:00,2.45022,2.45148,2.44792,2.44909,11500000.0
2007-12-06 08:49:00,2.44951,2.45056,2.44782,2.44782,5250000.0
2007-12-06 08:50:00,2.44993,2.45089,2.44874,2.45089,8500000.0
2007-12-06 08:51:00,2.44912,2.4499,2.44694,2.44869,9630000.0
2007-12-06 08:52:00,2.44659,2.45038,2.44659,2.44837,8250000.0
2007-12-06 08:53:00,2.45082,2.45144,2.44497,2.44497,9630000.0
2007-12-06 08:54:00,2.45235,2.45235,2.4484,2.45148,9250000.0
2007-12-06 08:55:00,2.4508,2.4508,2.44818,2.44996,5750000.0
2007-12-06 08:56:00,2.4524,2.45364,2.44855,2.44855,10750000.0
2007-12-06 08:57:00,2.44692,2.45216,2.44585,2.45034,13630000.0
2007-12-06 08:58:00,2.45214,2.45214,2.44685,2.45033,10500000.0
2007-12-06 08:59:00,2.45186,2.45186,2.44736,2.44872,11750000.0
2007-12-06 09:00:00,2.45246,2.45246,2.44713,2.44927,8250000.0
2007-12-06 09:01:00,2.45128,2.45146,2.44659,2.44744,11130000.0
2007-12-06 09:02:00,2.44949,2.45233,2.44756,2.45228,12500000.0
2007-12-06 09:03:00,2.4488,2.45115,2.4453,2.45115,11500000.0
2007-12-06 09:04:00,2.45078,2.45138,2.44596,2.44596,8500000.0
2007-12-06 09:05:00,2.44897,2.45105,2.44776,2.44821,14130000.0
2007-12-06 09:06:00,2.44911,2.45133,2.44749,2.45133,9880000.0
2007-12-06 09:07:00,2.45113,2.45113,2.44871,2.44885,5630000.0
2007-12-06 09:08:00,2.44818,2.45237,2.44689,2.45154,10000000.0
2007-12-06 09:09:00,2.45056,2.45056,2.44817,2.44984,7500000.0
2007-12-06 09:10:00,2.4509,2.45153,2.44725,2.45033,6250000.0
2007-12-06 09:11:00,2.44352,2.45096,2.44352,2.44994,8500000.0
2007-12-06 09:12:00,2.44954,2.45295,2.44649,2.45295,10000000.0
2007-12-06 09:13:00,2.4513,2.45227,2.44495,2.45149,11750000.0
2007-12-06 09:14:00,2.45268,2.45268,2.44576,2.45161,7880000.0
2007-12-06 09:15:00,2.45221,2.45221,2.44571,2.44984,13890000.0
2007-12-06 09:16:00,2.45138,2.45242,2.44887,2.44898,12250000.0
2007-12-06 09:17:00,2.45226,2.45226,2.44803,2.45115,7500000.0
2007-12-06 09:18:00,2.44877,2.45216,2.44847,2.45152,9380000.0
2007-12-06 09:19:00,2.44899,2.45155,2.44477,2.45155,7750000.0
2007-12-06 09:20:00,2.4509,2.4524,2.44816,2.45062,10250000.0
2007-12-06 09:21:00,2.44932,2.45172,2.44654,2.45152,11500000.0
2007-12-06 09:22:00,2.45011,2.45011,2.44089,2.44703,8750000.0
2007-12-06 09:23:00,2.45092,2.45168,2.44842,2.45168,8750000.0
2007-12-06 09:24:00,2.45198,2.45212,2.44765,2.45212,5500000.0
2007-12-06 09:25:00,2.45209,2.45319,2.44759,2.45251,12500000.0
2007-12-06 09:26:00,2.45385,2.4539,2.45064,2.45317,6760000.0
2007-12-06 09:27:00,2.45016,2.45442,2.44949,2.45336,9500000.0
2007-12-06 09:28:00,2.45185,2.45356,2.4514,2.45356,8750000.0
2007-12-06 09:29:00,2.4499,2.45369,2.44726,2.45369,14500000.0
2007-12-06 09:30:00,2.45196,2.4532,2.45053,2.45121,5250000.0
2007-12-06 09:31:00,2.4516,2.45222,2.44871,2.452,10000000.0
2007-12-06 09:32:00,2.45234,2.45234,2.44728,2.44938,6260000.0
2007-12-06 09:33:00,2.44972,2.45236,2.44618,2.44994,5750000.0
2007-12-06 09:34:00,2.4484,2.4516,2.4484,2.44845,6630000.0
2007-12-06 09:35:00,2.45068,2.45198,2.44703,2.45005,11630000.0
2007-12-06 09:36:00,2.45286,2.45286,2.44861,2.4521,9630000.0
2007-12-06 09:37:00,2.45134,2.45267,2.44722,2.44978,8500000.0
2007-12-06 09:38:00,2.45109,2.45384,2.44868,2.45267,5750000.0
2007-12-06 09:39:00,2.45169,2.4541,2.44985,2.44985,11750000.0
2007-12-06 09:40:00,2.45148,2.4534,2.44921,2.44921,5500000.0
2007-12-06 09:41:00,2.45008,2.45201,2.44509,2.45007,15500000.0
2007-12-06 09:42:00,2.44954,2.45289,2.44847,2.45269,18250000.0
2007-12-06 09:43:00,2.45037,2.45417,2.45037,2.45374,7880000.0
2007-12-06 09:44:00,2.45371,2.45472,2.45128,2.45221,9500000.0
2007-12-06 09:45:00,2.45483,2.45511,2.45188,2.45188,12510000.0
2007-12-06 09:46:00,2.45397,2.45541,2.45265,2.45541,5130000.0
2007-12-06 09:47:00,2.45367,2.45643,2.45241,2.45416,8250000.0
2007-12-06 09:48:00,2.45472,2.45533,2.44989,2.45339,9250000.0
2007-12-06 09:49:00,2.4523,2.45517,2.45153,2.45276,6880000.0
2007-12-06 09:50:00,2.45344,2.45434,2.45083,2.45434,7000000.0
2007-12-06 09:51:00,2.45532,2.45532,2.44875,2.45204,6130000.0
2007-12-06 09:52:00,2.45467,2.4551,2.44966,2.4551,8500000.0
2007-12-06 09:53:00,2.45524,2.45524,2.45149,2.45439,7880000.0
2007-12-06 09:54:00,2.45386,2.45403,2.45029,2.45397,10010000.0
2007-12-06 09:55:00,2.45361,2.45441,2.45181,2.45441,7500000.0
2007-12-06 09:56:00,2.4545,2.4545,2.45143,2.45307,6250000.0
2007-12-06 09:57:00,2.45251,2.45294,2.45018,2.45294,11750000.0
2007-12-06 09:58:00,2.44762,2.45307,2.44687,2.45065,12380000.0
2007-12-06 09:59:00,2.45006,2.45196,2.44718,2.45027,12500000.0
2007-12-06 10:00:00,2.44892,2.45119,2.44731,2.45105,6250000.0
2007-12-06 10:01:00,2.44907,2.45073,2.44661,2.44976,8500000.0
2007-12-06 10:02:00,2.44616,2.45087,2.4454,2.44752,6630000.0
2007-12-06 10:03:00,2.45135,2.45222,2.44774,2.45152,10630000.0
2007-12-06 10:04:00,2.45126,2.45255,2.44859,2.45173,6000000.0
2007-12-06 10:05:00,2.45376,2.45376,2.45006,2.4503,8750000.0
2007-12-06 10:06:00,2.45283,2.45405,2.44853,2.45307,10130000.0
2007-12-06 10:07:00,2.45358,2.45407,2.4515,2.45307,5500000.0
2007-12-06 10:08:00,2.45255,2.45519,2.44994,2.45519,12130000.0
2007-12-06 10:09:00,2.45494,2.4554,2.44964,2.45116,8250000.0
2007-12-06 10:10:00,2.4542,2.45592,2.45169,2.45169,9630000.0
2007-12-06 10:11:00,2.45152,2.45493,2.45084,2.45417,6880000.0
2007-12-06 10:12:00,2.45087,2.45407,2.45038,2.45326,6250000.0
2007-12-06 10:13:00,2.44968,2.45384,2.44837,2.45384,13000000.0
2007-12-06 10:14:00,2.45352,2.45352,2.4489,2.45278,7010000.0
2007-12-06 10:15:00,2.45147,2.45275,2.45062,2.45275,7010000.0
2007-12-06 10:16:00,2.45155,2.45243,2.4487,2.45226,5500000.0
2007-12-06 10:17:00,2.45111,2.45323,2.45067,2.45323,8250000.0
2007-12-06 10:18:00,2.45315,2.45399,2.45175,2.45399,11630000.0
2007-12-06 10:19:00,2.45307,2.45402,2.45176,2.45402,8500000.0
2007-12-06 10:20:00,2.45178,2.45383,2.45091,2.45261,8750000.0
2007-12-06 10:21:00,2.45195,2.4538,2.44834,2.44834,8750000.0
2007-12-06 10:22:00,2.45231,2.45273,2.4494,2.45187,10000000.0
2007-12-06 10:23:00,2.45366,2.45385,2.44986,2.45323,6500000.0
2007-12-06 10:24:00,2.4507,2.45341,2.44888,2.44888,5130000.0
2007-12-06 10:25:00,2.45025,2.45421,2.45025,2.45421,7250000.0
2007-12-06 10:26:00,2.45452,2.45492,2.45233,2.4547,8500000.0
2007-12-06 10:27:00,2.45125,2.45554,2.45044,2.45295,7250000.0
2007-12-06 10:28:00,2.45491,2.45491,2.45201,2.45306,5250000.0
2007-12-06 10:29:00,2.45407,2.4551,2.45118,2.45118,8010000.0
2007-12-06 10:30:00,2.45488,2.45488,2.45154,2.45154,6500000.0
2007-12-06 10:31:00,2.45508,2.45508,2.45251,2.45422,7250000.0
2007-12-06 10:32:00,2.45138,2.45428,2.44867,2.45097,9630000.0
2007-12-06 10:33:00,2.45411,2.45411,2.451,2.45179,6500000.0
2007-12-06 10:34:00,2.45228,2.45305,2.45025,2.45265,8630000.0
2007-12-06 10:35:00,2.45447,2.45447,2.45074,2.45074,9250000.0
2007-12-06 10:36:00,2.45378,2.45406,2.4501,2.4501,8500000.0
2007-12-06 10:37:00,2.45423,2.45423,2.44983,2.4513,8130000.0
2007-12-06 10:38:00,2.44983,2.45397,2.44885,2.45334,9250000.0
2007-12-06 10:39:00,2.45337,2.45416,2.4501,2.45125,9250000.0
2007-12-06 10:40:00,2.45215,2.45398,2.44963,2.45238,11130000.0
2007-12-06 10:41:00,2.45415,2.45415,2.45064,2.45297,8130000.0
2007-12-06 10:42:00,2.45305,2.45343,2.45059,2.45059,7380000.0
2007-12-06 10:43:00,2.45379,2.4539,2.45066,2.45304,7880000.0
2007-12-06 10:44:00,2.45278,2.45416,2.45057,2.45182,13500000.0
2007-12-06 10:45:00,2.44916,2.4529,2.4489,2.45226,6500000.0
2007-12-06 10:46:00,2.45286,2.4531,2.44961,2.45213,6750000.0
2007-12-06 10:47:00,2.45243,2.45243,2.44868,2.45028,8000000.0
2007-12-06 10:48:00,2.45285,2.45295,2.44703,2.4516,6000000.0
2007-12-06 10:49:00,2.45114,2.45273,2.44472,2.44472,9250000.0
2007-12-06 10:50:00,2.4527,2.45309,2.45104,2.45293,8250000.0
2007-12-06 10:51:00,2.45078,2.4538,2.45039,2.45039,8000000.0
2007-12-06 10:52:00,2.45294,2.4531,2.44819,2.45257,11500000.0
2007-12-06 10:53:00,2.45105,2.45287,2.44737,2.4523,11000000.0
2007-12-06 10:54:00,2.45353,2.45353,2.44787,2.45131,7000000.0
2007-12-06 10:55:00,2.45377,2.45377,2.44931,2.4528,8500000.0
2007-12-06 10:56:00,2.45404,2.45404,2.45011,2.45218,10500000.0
2007-12-06 10:57:00,2.4491,2.45656,2.4491,2.45656,6880000.0
2007-12-06 10:58:00,2.45358,2.45557,2.44829,2.45441,7750000.0
2007-12-06 10:59:00,2.45449,2.45587,2.45137,2.45519,8000000.0
2007-12-06 11:00:00,2.45343,2.4549,2.44856,2.4549,9380000.0
2007-12-06 11:01:00,2.45492,2.45492,2.45003,2.45345,11250000.0
2007-12-06 11:02:00,2.45511,2.45542,2.4504,2.4504,10000000.0
2007-12-06 11:03:00,2.456,2.456,2.45237,2.45417,7630000.0
2007-12-06 11:04:00,2.45078,2.45516,2.45078,2.45516,6250000.0
2007-12-06 11:05:00,2.45308,2.45383,2.44963,2.45089,8630000.0
2007-12-06 11:06:00,2.45278,2.4545,2.45011,2.45434,6750000.0
2007-12-06 11:07:00,2.45382,2.45391,2.44896,2.44896,6130000.0
2007-12-06 11:08:00,2.45456,2.45456,2.44848,2.45017,5250000.0
2007-12-06 11:09:00,2.455,2.45501,2.4502,2.45501,7000000.0
2007-12-06 11:10:00,2.45246,2.45406,2.44885,2.45406,7500000.0
2007-12-06 11:11:00,2.45166,2.45451,2.45025,2.45424,6750000.0
2007-12-06 11:12:00,2.45485,2.45485,2.45097,2.45097,5500000.0
2007-12-06 11:13:00,2.44841,2.45451,2.44841,2.45308,11500000.0
2007-12-06 11:14:00,2.45297,2.455,2.45096,2.455,7750000.0
2007-12-06 11:15:00,2.45007,2.45411,2.45007,2.45278,12000000.0
2007-12-06 11:16:00,2.45464,2.4547,2.45112,2.45112,5250000.0
2007-12-06 11:17:00,2.45279,2.45401,2.44858,2.45356,8000000.0
2007-12-06 11:18:00,2.45471,2.45549,2.44809,2.4521,8250000.0
2007-12-06 11:19:00,2.45475,2.45475,2.44939,2.4539,7500000.0
2007-12-06 11:20:00,2.45393,2.45566,2.452,2.45543,8500000.0
2007-12-06 11:21:00,2.4548,2.45555,2.44922,2.45243,13000000.0
2007-12-06 11:22:00,2.45495,2.45497,2.44879,2.44879,8750000.0
2007-12-06 11:23:00,2.454,2.45558,2.44927,2.45226,12000000.0
2007-12-06 11:24:00,2.45504,2.45532,2.45259,2.45468,6630000.0
2007-12-06 11:25:00,2.45287,2.45395,2.44829,2.45371,12880000.0
2007-12-06 11:26:00,2.4544,2.45473,2.44969,2.45449,14250000.0
2007-12-06 11:27:00,2.44999,2.4551,2.44999,2.45482,7250000.0
2007-12-06 11:28:00,2.45254,2.45402,2.4507,2.45214,7500000.0
2007-12-06 11:29:00,2.45435,2.45435,2.44985,2.45307,6000000.0
2007-12-06 11:30:00,2.4515,2.4536,2.45075,2.4536,6250000.0
2007-12-06 11:31:00,2.45309,2.4543,2.45011,2.4543,9630000.0
2007-12-06 11:32:00,2.45329,2.45407,2.44954,2.45347,9750000.0
2007-12-06 11:33:00,2.45252,2.45351,2.4497,2.45296,9750000.0
2007-12-06 11:34:00,2.45282,2.45439,2.45146,2.45439,9250000.0
2007-12-06 11:35:00,2.45364,2.45461,2.44817,2.45177,10750000.0
2007-12-06 11:36:00,2.45187,2.455,2.45169,2.45368,9750000.0
2007-12-06 11:37:00,2.45177,2.45506,2.45064,2.45506,7500000.0
2007-12-06 11:38:00,2.45133,2.4543,2.44883,2.4536,5500000.0
2007-12-06 11:39:00,2.45346,2.45446,2.44718,2.4526,12880000.0
2007-12-06 11:40:00,2.45066,2.45573,2.45066,2.452,11260000.0
2007-12-06 11:41:00,2.45436,2.45615,2.45307,2.4554,8130000.0
2007-12-06 11:42:00,2.45268,2.45595,2.45253,2.45553,6500000.0
2007-12-06 11:43:00,2.45522,2.45601,2.45162,2.45532,8750000.0
2007-12-06 11:44:00,2.45635,2.4565,2.45318,2.45546,8880000.0
2007-12-06 11:45:00,2.45324,2.45606,2.45324,2.45509,8250000.0
2007-12-06 11:46:00,2.45638,2.45638,2.45397,2.45582,8250000.0
2007-12-06 11:47:00,2.45492,2.4572,2.45057,2.45686,8630000.0
2007-12-06 11:48:00,2.45203,2.4563,2.45082,2.45599,14000000.0
2007-12-06 11:49:00,2.45561,2.45592,2.45087,2.45483,11260000.0
2007-12-06 11:50:00,2.45612,2.45615,2.45425,2.45475,7000000.0
2007-12-06 11:51:00,2.4549,2.45572,2.45184,2.45409,6000000.0
2007-12-06 11:52:00,2.4552,2.4552,2.45307,2.45475,7750000.0
2007-12-06 11:53:00,2.45463,2.45463,2.45185,2.4541,5500000.0
2007-12-06 11:54:00,2.45499,2.45499,2.44819,2.45408,10250000.0
2007-12-06 11:55:00,2.45329,2.45449,2.44957,2.44957,6500000.0
2007-12-06 11:56:00,2.45434,2.45522,2.45146,2.45384,6630000.0
2007-12-06 11:57:00,2.44982,2.45427,2.44982,2.4534,8000000.0
2007-12-06 11:58:00,2.45007,2.45476,2.45007,2.45282,10500000.0
2007-12-06 11:59:00,2.45254,2.45323,2.44749,2.45323,8250000.0
2007-12-06 12:00:00,2.45302,2.45363,2.44931,2.45342,7630000.0
2007-12-06 12:01:00,2.44969,2.45373,2.44969,2.45355,7630000.0
2007-12-06 12:02:00,2.44882,2.4538,2.44882,2.45325,6750000.0
2007-12-06 12:03:00,2.45356,2.45365,2.44883,2.44883,6250000.0
2007-12-06 12:04:00,2.45204,2.45397,2.44712,2.45397,8500000.0
2007-12-06 12:05:00,2.45275,2.45389,2.44693,2.45219,9500000.0
2007-12-06 12:06:00,2.45226,2.454,2.44829,2.454,7500000.0
2007-12-06 12:07:00,2.45194,2.45445,2.45002,2.45155,7000000.0
2007-12-06 12:08:00,2.45249,2.45279,2.4483,2.45269,7250000.0
2007-12-06 12:09:00,2.45304,2.45333,2.44805,2.45194,12510000.0
2007-12-06 12:10:00,2.45313,2.45388,2.44676,2.45017,9250000.0
2007-12-06 12:11:00,2.45287,2.45287,2.44872,2.45086,7000000.0
2007-12-06 12:12:00,2.45133,2.45273,2.44966,2.45199,9250000.0
2007-12-06 12:13:00,2.45083,2.45204,2.44621,2.45087,10750000.0
2007-12-06 12:14:00,2.4507,2.45167,2.44595,2.45084,11630000.0
2007-12-06 12:15:00,2.44759,2.45136,2.44732,2.44964,8880000.0
2007-12-06 12:16:00,2.44941,2.45058,2.44545,2.44947,9750000.0
2007-12-06 12:17:00,2.45169,2.45169,2.44933,2.44997,7250000.0
2007-12-06 12:18:00,2.44842,2.45172,2.44833,2.44833,6250000.0
2007-12-06 12:19:00,2.45169,2.45184,2.4438,2.44964,10130000.0
2007-12-06 12:20:00,2.4487,2.45193,2.44809,2.45118,7880000.0
2007-12-06 12:21:00,2.45081,2.45238,2.44605,2.44812,11500000.0
2007-12-06 12:22:00,2.45213,2.45213,2.44923,2.44934,8250000.0
2007-12-06 12:23:00,2.45135,2.45194,2.4469,2.45146,9130000.0
2007-12-06 12:24:00,2.44581,2.45188,2.44581,2.44654,6630000.0
2007-12-06 12:25:00,2.45236,2.45251,2.44918,2.44918,5250000.0
2007-12-06 12:26:00,2.44905,2.45094,2.44757,2.45094,8630000.0
2007-12-06 12:27:00,2.4508,2.45121,2.44611,2.45039,10500000.0
2007-12-06 12:28:00,2.4496,2.45211,2.44816,2.44816,8880000.0
2007-12-06 12:29:00,2.45187,2.45187,2.4473,2.45047,6000000.0
2007-12-06 12:30:00,2.4516,2.45257,2.4477,2.44834,10130000.0
2007-12-06 12:31:00,2.45095,2.45246,2.44931,2.45177,5500000.0
2007-12-06 12:32:00,2.4519,2.4519,2.44955,2.45045,6500000.0
2007-12-06 12:33:00,2.45023,2.45078,2.44628,2.44962,12890000.0
2007-12-06 12:34:00,2.45054,2.45054,2.44855,2.44865,8500000.0
2007-12-06 12:35:00,2.44821,2.45035,2.44697,2.44697,8130000.0
2007-12-06 12:36:00,2.44794,2.44921,2.44602,2.4487,7750000.0
2007-12-06 12:37:00,2.44496,2.44989,2.44331,2.44902,11500000.0
2007-12-06 12:38:00,2.44911,2.45012,2.44332,2.44924,10010000.0
2007-12-06 12:39:00,2.44757,2.4485,2.44582,2.4485,8250000.0
2007-12-06 12:40:00,2.44444,2.44902,2.44444,2.44731,8000000.0
2007-12-06 12:41:00,2.4448,2.44886,2.4448,2.44872,5500000.0
2007-12-06 12:42:00,2.44994,2.44994,2.44559,2.44812,15500000.0
2007-12-06 12:43:00,2.44634,2.44989,2.44634,2.44936,6750000.0
2007-12-06 12:44:00,2.44617,2.44999,2.44588,2.4482,9750000.0
2007-12-06 12:45:00,2.44691,2.45055,2.44691,2.44813,9000000.0
2007-12-06 12:46:00,2.45147,2.45147,2.44515,2.44515,11750000.0
2007-12-06 12:47:00,2.44931,2.45186,2.44667,2.45129,8750000.0
2007-12-06 12:48:00,2.4506,2.4506,2.4476,2.45012,9250000.0
2007-12-06 12:49:00,2.44984,2.45026,2.4466,2.44869,7250000.0
2007-12-06 12:50:00,2.45052,2.45113,2.44606,2.4497,12750000.0
2007-12-06 12:51:00,2.45051,2.45072,2.44559,2.44946,9500000.0
2007-12-06 12:52:00,2.4498,2.45028,2.44546,2.45028,5750000.0
2007-12-06 12:53:00,2.45087,2.45118,2.44598,2.45063,8250000.0
2007-12-06 12:54:00,2.44928,2.45138,2.44695,2.44805,7500000.0
2007-12-06 12:55:00,2.45097,2.45097,2.44505,2.44922,11630000.0
2007-12-06 12:56:00,2.44596,2.4518,2.44543,2.44845,12250000.0
2007-12-06 12:57:00,2.45135,2.45202,2.44699,2.45058,10750000.0
2007-12-06 12:58:00,2.45085,2.45249,2.44644,2.45021,12500000.0
2007-12-06 12:59:00,2.4508,2.45418,2.44966,2.45195,10250000.0
2007-12-06 13:00:00,2.4526,2.45293,2.45034,2.45237,10880000.0
2007-12-06 13:01:00,2.45021,2.45256,2.45009,2.4504,8000000.0
2007-12-06 13:02:00,2.45233,2.45233,2.44773,2.44976,7630000.0
2007-12-06 13:03:00,2.45221,2.45266,2.44964,2.45195,9630000.0
2007-12-06 13:04:00,2.45264,2.45264,2.44873,2.45012,12380000.0
2007-12-06 13:05:00,2.45029,2.45359,2.44827,2.45052,13130000.0
2007-12-06 13:06:00,2.45023,2.45225,2.4481,2.44992,10000000.0
2007-12-06 13:07:00,2.45304,2.45304,2.44757,2.45182,10500000.0
2007-12-06 13:08:00,2.45212,2.45212,2.44749,2.45029,8000000.0
2007-12-06 13:09:00,2.44906,2.45393,2.44906,2.45151,8750000.0
2007-12-06 13:10:00,2.45233,2.45334,2.44908,2.45334,7380000.0
2007-12-06 13:11:00,2.45047,2.45312,2.44814,2.45203,10750000.0
2007-12-06 13:12:00,2.45287,2.45349,2.45013,2.45349,9390000.0
2007-12-06 13:13:00,2.45277,2.45391,2.4491,2.45277,9500000.0
2007-12-06 13:14:00,2.45347,2.45382,2.44914,2.45292,7000000.0
2007-12-06 13:15:00,2.45388,2.45422,2.44812,2.44812,5130000.0
2007-12-06 13:16:00,2.45135,2.45306,2.44799,2.44914,13250000.0
2007-12-06 13:17:00,2.4517,2.45405,2.45113,2.45176,7000000.0
2007-12-06 13:18:00,2.45132,2.45427,2.45132,2.45427,8250000.0
2007-12-06 13:19:00,2.45369,2.45423,2.4506,2.45311,6250000.0
2007-12-06 13:20:00,2.45201,2.45358,2.4509,2.45096,8760000.0
2007-12-06 13:21:00,2.45073,2.45429,2.45034,2.45366,7000000.0
2007-12-06 13:22:00,2.4533,2.45424,2.45171,2.45399,6250000.0
2007-12-06 13:23:00,2.45414,2.45471,2.4515,2.45438,16250000.0
2007-12-06 13:24:00,2.45362,2.45407,2.44845,2.4525,10500000.0
2007-12-06 13:25:00,2.45297,2.45338,2.45038,2.45038,8630000.0
2007-12-06 13:26:00,2.45428,2.45428,2.4499,2.45073,8000000.0
2007-12-06 13:27:00,2.45282,2.45332,2.4496,2.44986,12500000.0
2007-12-06 13:28:00,2.45228,2.45344,2.44911,2.45145,9630000.0
2007-12-06 13:29:00,2.44658,2.45361,2.44658,2.45361,7500000.0
2007-12-06 13:30:00,2.45223,2.45306,2.44819,2.45306,7880000.0
2007-12-06 13:31:00,2.45259,2.45281,2.44886,2.44975,10750000.0
2007-12-06 13:32:00,2.45277,2.45434,2.4509,2.45434,7130000.0
2007-12-06 13:33:00,2.45227,2.45475,2.45095,2.45475,10000000.0
2007-12-06 13:34:00,2.45261,2.45522,2.45068,2.45522,11880000.0
2007-12-06 13:35:00,2.45429,2.45578,2.4512,2.45539,7500000.0
2007-12-06 13:36:00,2.45225,2.45621,2.44914,2.4559,8380000.0
2007-12-06 13:37:00,2.45481,2.45516,2.45259,2.45267,9880000.0
2007-12-06 13:38:00,2.45392,2.45421,2.44944,2.45324,7250000.0
2007-12-06 13:39:00,2.45333,2.454,2.44863,2.45349,7500000.0
2007-12-06 13:40:00,2.45103,2.45388,2.44938,2.45061,7000000.0
2007-12-06 13:41:00,2.45387,2.45459,2.45027,2.45459,10250000.0
2007-12-06 13:42:00,2.45403,2.45403,2.45142,2.45168,7500000.0
2007-12-06 13:43:00,2.45231,2.45245,2.44847,2.45173,10630000.0
2007-12-06 13:44:00,2.45397,2.45397,2.45139,2.45308,7500000.0
2007-12-06 13:45:00,2.44866,2.4534,2.44866,2.44939,9000000.0
2007-12-06 13:46:00,2.45324,2.45353,2.44996,2.45353,13500000.0
2007-12-06 13:47:00,2.44858,2.45294,2.44858,2.45268,9380000.0
2007-12-06 13:48:00,2.45316,2.45428,2.44968,2.45428,9250000.0
2007-12-06 13:49:00,2.45362,2.45377,2.45011,2.45168,8000000.0
2007-12-06 13:50:00,2.45198,2.4538,2.45111,2.4538,9500000.0
2007-12-06 13:51:00,2.45372,2.45372,2.44884,2.45288,8000000.0
2007-12-06 13:52:00,2.45409,2.45409,2.4513,2.45265,11510000.0
2007-12-06 13:53:00,2.45182,2.45284,2.44823,2.45272,6250000.0
2007-12-06 13:54:00,2.45155,2.45212,2.44994,2.44994,5630000.0
2007-12-06 13:55:00,2.45189,2.45273,2.4489,2.4489,8750000.0
2007-12-06 13:56:00,2.44841,2.45249,2.44814,2.44886,9010000.0
2007-12-06 13:57:00,2.4513,2.4513,2.44338,2.44967,8250000.0
2007-12-06 13:58:00,2.44663,2.45271,2.44663,2.45067,10750000.0
2007-12-06 13:59:00,2.45213,2.45306,2.45117,2.45203,5750000.0
2007-12-06 14:00:00,2.44758,2.45233,2.44758,2.45141,7750000.0
2007-12-06 14:01:00,2.44867,2.45283,2.4483,2.45192,16750000.0
2007-12-06 14:02:00,2.45165,2.45354,2.44987,2.45354,7500000.0
2007-12-06 14:03:00,2.45105,2.45352,2.44908,2.45075,8750000.0
2007-12-06 14:04:00,2.45434,2.45461,2.44955,2.45332,7750000.0
2007-12-06 14:05:00,2.45258,2.45351,2.44855,2.4507,9750000.0
2007-12-06 14:06:00,2.45104,2.45555,2.44757,2.45555,11380000.0
2007-12-06 14:07:00,2.45441,2.45548,2.44994,2.45495,7250000.0
2007-12-06 14:08:00,2.45457,2.45688,2.45254,2.45654,8130000.0
2007-12-06 14:09:00,2.45195,2.45707,2.45195,2.45459,5250000.0
2007-12-06 14:10:00,2.45475,2.45632,2.44964,2.45141,9750000.0
2007-12-06 14:11:00,2.4558,2.45669,2.4532,2.45449,7130000.0
2007-12-06 14:12:00,2.45446,2.45448,2.44804,2.45263,8500000.0
2007-12-06 14:13:00,2.45195,2.45399,2.45045,2.45322,7750000.0
2007-12-06 14:14:00,2.45238,2.45388,2.4495,2.45309,6250000.0
2007-12-06 14:15:00,2.4536,2.45423,2.4484,2.45361,9010000.0
2007-12-06 14:16:00,2.45361,2.45451,2.45089,2.45288,9630000.0
2007-12-06 14:17:00,2.45205,2.45396,2.44923,2.45362,13500000.0
2007-12-06 14:18:00,2.45408,2.45418,2.44847,2.45329,6250000.0
2007-12-06 14:19:00,2.45425,2.4549,2.4468,2.45402,13000000.0
2007-12-06 14:20:00,2.45471,2.45509,2.44699,2.45394,7750000.0
2007-12-06 14:21:00,2.45489,2.45527,2.4496,2.45527,13130000.0
2007-12-06 14:22:00,2.44846,2.4552,2.44846,2.45458,5250000.0
2007-12-06 14:23:00,2.4555,2.45651,2.45273,2.45651,7750000.0
2007-12-06 14:24:00,2.45839,2.45931,2.4535,2.45816,12130000.0
2007-12-06 14:25:00,2.45747,2.45866,2.45466,2.45816,8380000.0
2007-12-06 14:26:00,2.45904,2.45961,2.45345,2.45895,13750000.0
2007-12-06 14:27:00,2.45892,2.45896,2.45593,2.45731,7130000.0
2007-12-06 14:28:00,2.45783,2.45895,2.45474,2.45716,6500000.0
2007-12-06 14:29:00,2.45772,2.45786,2.45473,2.45473,6500000.0
2007-12-06 14:30:00,2.45417,2.45849,2.45417,2.45744,8500000.0
2007-12-06 14:31:00,2.45604,2.45821,2.45442,2.45442,9630000.0
2007-12-06 14:32:00,2.45685,2.45817,2.45382,2.45765,10130000.0
2007-12-06 14:33:00,2.45743,2.45864,2.45613,2.45684,12000000.0
2007-12-06 14:34:00,2.45904,2.45904,2.45286,2.458,13000000.0
2007-12-06 14:35:00,2.45484,2.4588,2.45484,2.45833,10000000.0
2007-12-06 14:36:00,2.45759,2.45787,2.45436,2.45787,8880000.0
2007-12-06 14:37:00,2.45496,2.4567,2.45285,2.45652,12000000.0
2007-12-06 14:38:00,2.45396,2.45732,2.45116,2.45711,7250000.0
2007-12-06 14:39:00,2.45683,2.45877,2.45385,2.45385,10000000.0
2007-12-06 14:40:00,2.45839,2.45839,2.45102,2.45645,12250000.0
2007-12-06 14:41:00,2.45682,2.45685,2.45407,2.45532,6500000.0
2007-12-06 14:42:00,2.45791,2.45791,2.454,2.45462,12250000.0
2007-12-06 14:43:00,2.45758,2.45811,2.45205,2.45626,6380000.0
2007-12-06 14:44:00,2.45811,2.45836,2.45522,2.45672,6500000.0
2007-12-06 14:45:00,2.45497,2.45855,2.45223,2.45223,5500000.0
2007-12-06 14:46:00,2.45663,2.45784,2.4544,2.45526,9250000.0
2007-12-06 14:47:00,2.45717,2.45804,2.45307,2.45396,8250000.0
2007-12-06 14:48:00,2.45876,2.45936,2.4538,2.45892,10140000.0
2007-12-06 14:49:00,2.45666,2.46048,2.45666,2.46048,11010000.0
2007-12-06 14:50:00,2.45897,2.45979,2.45581,2.45979,9250000.0
2007-12-06 14:51:00,2.46013,2.46013,2.45828,2.45967,5500000.0
2007-12-06 14:52:00,2.45744,2.46013,2.45258,2.45997,10500000.0
2007-12-06 14:53:00,2.45695,2.45813,2.4541,2.45648,6750000.0
2007-12-06 14:54:00,2.45888,2.45916,2.45561,2.45621,11500000.0
2007-12-06 14:55:00,2.45963,2.46064,2.45638,2.45898,10000000.0
2007-12-06 14:56:00,2.45927,2.46007,2.45481,2.45481,10250000.0
2007-12-06 14:57:00,2.45979,2.45979,2.45439,2.45723,8500000.0
2007-12-06 14:58:00,2.45656,2.45929,2.45545,2.45861,10250000.0
2007-12-06 14:59:00,2.4589,2.45902,2.45503,2.45826,12250000.0
2007-12-06 15:00:00,2.45861,2.45933,2.45424,2.45933,9010000.0
2007-12-06 15:01:00,2.45777,2.45783,2.45453,2.4571,5630000.0
2007-12-06 15:02:00,2.45747,2.45839,2.45315,2.45617,10250000.0
2007-12-06 15:03:00,2.45733,2.45885,2.45259,2.45292,13130000.0
2007-12-06 15:04:00,2.45775,2.45897,2.45356,2.45578,11250000.0
2007-12-06 15:05:00,2.45794,2.45839,2.45379,2.4551,13250000.0
2007-12-06 15:06:00,2.45727,2.4582,2.45628,2.45688,10880000.0
2007-12-06 15:07:00,2.45761,2.45877,2.45436,2.45826,7750000.0
2007-12-06 15:08:00,2.458,2.45802,2.45081,2.45081,7750000.0
2007-12-06 15:09:00,2.45569,2.45798,2.45511,2.45786,11000000.0
2007-12-06 15:10:00,2.45722,2.45843,2.45331,2.45672,7750000.0
2007-12-06 15:11:00,2.45565,2.45758,2.45302,2.45711,8500000.0
2007-12-06 15:12:00,2.4587,2.4587,2.4545,2.45662,5500000.0
2007-12-06 15:13:00,2.45813,2.45813,2.455,2.455,5500000.0
2007-12-06 15:14:00,2.45711,2.45711,2.45376,2.45675,9750000.0
2007-12-06 15:15:00,2.4563,2.45654,2.45015,2.4557,9250000.0
2007-12-06 15:16:00,2.45627,2.45637,2.45219,2.45219,14510000.0
2007-12-06 15:17:00,2.45632,2.45707,2.4528,2.4528,6500000.0
2007-12-06 15:18:00,2.45631,2.45631,2.45056,2.45559,7500000.0
2007-12-06 15:19:00,2.45487,2.45605,2.45225,2.45225,9250000.0
2007-12-06 15:20:00,2.45652,2.45652,2.45514,2.45635,7250000.0
2007-12-06 15:21:00,2.45261,2.4556,2.45172,2.45494,7250000.0
2007-12-06 15:22:00,2.45629,2.45629,2.44999,2.45482,10750000.0
2007-12-06 15:23:00,2.45391,2.45424,2.44908,2.45292,12250000.0
2007-12-06 15:24:00,2.45019,2.4532,2.44715,2.4532,6750000.0
2007-12-06 15:25:00,2.45312,2.45433,2.44801,2.45338,9000000.0
2007-12-06 15:26:00,2.4535,2.45377,2.44977,2.45268,6250000.0
2007-12-06 15:27:00,2.4512,2.45306,2.44758,2.45306,6880000.0
2007-12-06 15:28:00,2.45263,2.45429,2.4503,2.45406,6880000.0
2007-12-06 15:29:00,2.45194,2.45318,2.4495,2.44988,6000000.0
2007-12-06 15:30:00,2.45014,2.45359,2.44803,2.45003,8630000.0
2007-12-06 15:31:00,2.45184,2.45286,2.44908,2.45196,11000000.0
2007-12-06 15:32:00,2.45247,2.45346,2.45043,2.45043,9250000.0
2007-12-06 15:33:00,2.45247,2.45376,2.4473,2.45277,10250000.0
2007-12-06 15:34:00,2.45241,2.45292,2.44982,2.45167,9260000.0
2007-12-06 15:35:00,2.44992,2.45265,2.44877,2.45265,9250000.0
2007-12-06 15:36:00,2.45271,2.45271,2.44985,2.4524,8250000.0
2007-12-06 15:37:00,2.4516,2.45365,2.44997,2.45234,8250000.0
2007-12-06 15:38:00,2.4496,2.45285,2.44879,2.44885,9750000.0
2007-12-06 15:39:00,2.45027,2.45027,2.44456,2.44672,7500000.0
2007-12-06 15:40:00,2.44955,2.45215,2.44941,2.45189,6380000.0
2007-12-06 15:41:00,2.45044,2.45218,2.44984,2.45218,7000000.0
2007-12-06 15:42:00,2.45161,2.45188,2.44726,2.44726,7750000.0
2007-12-06 15:43:00,2.45102,2.452,2.44512,2.44835,9250000.0
2007-12-06 15:44:00,2.45182,2.45202,2.4485,2.44928,6250000.0
2007-12-06 15:45:00,2.45199,2.45199,2.44744,2.45104,8880000.0
2007-12-06 15:46:00,2.45116,2.45116,2.44569,2.44569,6500000.0
2007-12-06 15:47:00,2.44981,2.4506,2.44484,2.44746,8010000.0
2007-12-06 15:48:00,2.44541,2.44782,2.44291,2.44291,6750000.0
2007-12-06 15:49:00,2.44647,2.44812,2.44146,2.44812,10750000.0
2007-12-06 15:50:00,2.44653,2.4486,2.44459,2.44801,12250000.0
2007-12-06 15:51:00,2.44919,2.44919,2.44522,2.44752,8510000.0
2007-12-06 15:52:00,2.44815,2.44895,2.44658,2.44849,6880000.0
2007-12-06 15:53:00,2.44833,2.44833,2.4431,2.44717,8750000.0
2007-12-06 15:54:00,2.44781,2.44781,2.44404,2.44758,6500000.0
2007-12-06 15:55:00,2.44752,2.44833,2.44389,2.44804,6250000.0
2007-12-06 15:56:00,2.44837,2.44837,2.44253,2.44601,5500000.0
2007-12-06 15:57:00,2.44606,2.44707,2.44353,2.44689,9630000.0
2007-12-06 15:58:00,2.44842,2.44842,2.44251,2.44635,9000000.0
2007-12-06 15:59:00,2.44731,2.44818,2.44405,2.44769,9250000.0
2007-12-06 16:00:00,2.44705,2.44705,2.44478,2.44686,8250000.0
2007-12-06 16:01:00,2.44439,2.44808,2.44169,2.44729,6500000.0
2007-12-06 16:02:00,2.44648,2.4487,2.44257,2.44812,11130000.0
2007-12-06 16:03:00,2.44813,2.44944,2.44534,2.44877,7000000.0
2007-12-06 16:04:00,2.45032,2.45032,2.44615,2.44893,9500000.0
2007-12-06 16:05:00,2.44948,2.44975,2.44683,2.448,6000000.0
2007-12-06 16:06:00,2.44822,2.44919,2.44452,2.44541,10380000.0
2007-12-06 16:07:00,2.44877,2.45041,2.44635,2.45013,12130000.0
2007-12-06 16:08:00,2.44861,2.45252,2.44755,2.44915,9750000.0
2007-12-06 16:09:00,2.44978,2.45126,2.44556,2.45003,8000000.0
2007-12-06 16:10:00,2.45175,2.45227,2.44724,2.45151,8500000.0
2007-12-06 16:11:00,2.45207,2.45217,2.45098,2.45212,5380000.0
2007-12-06 16:12:00,2.45216,2.45216,2.44959,2.45008,6250000.0
2007-12-06 16:13:00,2.44815,2.45092,2.4463,2.44963,7750000.0
2007-12-06 16:14:00,2.45156,2.45156,2.44899,2.45101,9250000.0
2007-12-06 16:15:00,2.44966,2.45143,2.4489,2.45143,6750000.0
2007-12-06 16:16:00,2.4509,2.4509,2.447,2.45054,9500000.0
2007-12-06 16:17:00,2.45014,2.45152,2.44814,2.45052,13750000.0
2007-12-06 16:18:00,2.45087,2.45113,2.44201,2.44808,5760000.0
2007-12-06 16:19:00,2.44948,2.44966,2.44586,2.44699,7250000.0
2007-12-06 16:20:00,2.44825,2.45069,2.4477,2.44994,11880000.0
2007-12-06 16:21:00,2.44845,2.44988,2.44764,2.44764,5250000.0
2007-12-06 16:22:00,2.44911,2.45152,2.44835,2.45078,10500000.0
2007-12-06 16:23:00,2.448,2.45192,2.44777,2.45123,6250000.0
2007-12-06 16:24:00,2.45063,2.45063,2.44552,2.44989,5750000.0
2007-12-06 16:25:00,2.44921,2.44964,2.44483,2.44638,7880000.0
2007-12-06 16:26:00,2.44754,2.44974,2.44641,2.44641,9000000.0
2007-12-06 16:27:00,2.44951,2.4506,2.44787,2.448,11130000.0
2007-12-06 16:28:00,2.44864,2.44952,2.44728,2.44899,9010000.0
2007-12-06 16:29:00,2.44652,2.44716,2.44452,2.44679,6630000.0
2007-12-06 16:30:00,2.44554,2.44603,2.44164,2.44516,7250000.0
2007-12-06 16:31:00,2.44467,2.44578,2.44072,2.44541,6500000.0
2007-12-06 16:32:00,2.44656,2.44702,2.4419,2.44702,10000000.0
2007-12-06 16:33:00,2.447,2.44764,2.44364,2.44589,9380000.0
2007-12-06 16:34:00,2.4431,2.44727,2.44026,2.44699,17250000.0
2007-12-06 16:35:00,2.44658,2.44705,2.44078,2.44705,14130000.0
2007-12-06 16:36:00,2.44629,2.44788,2.44297,2.44599,10380000.0
2007-12-06 16:37:00,2.44658,2.44724,2.44426,2.4471,9000000.0
2007-12-06 16:38:00,2.4459,2.44681,2.44014,2.4447,12750000.0
2007-12-06 16:39:00,2.44518,2.44691,2.44199,2.44538,6630000.0
2007-12-06 16:40:00,2.44671,2.44758,2.4433,2.44622,7250000.0
2007-12-06 16:41:00,2.44563,2.44847,2.44438,2.44438,6250000.0
2007-12-06 16:42:00,2.44606,2.44606,2.44353,2.44419,7000000.0
2007-12-06 16:43:00,2.44634,2.44692,2.4425,2.44311,10500000.0
2007-12-06 16:44:00,2.44456,2.44677,2.44407,2.44608,9000000.0
2007-12-06 16:45:00,2.44491,2.44632,2.44168,2.44632,8500000.0
2007-12-06 16:46:00,2.44495,2.44532,2.4409,2.44532,7250000.0
2007-12-06 16:47:00,2.44628,2.44739,2.44468,2.44634,12500000.0
2007-12-06 16:48:00,2.44415,2.44611,2.44209,2.44592,5500000.0
2007-12-06 16:49:00,2.44621,2.44764,2.44053,2.44423,10500000.0
2007-12-06 16:50:00,2.44531,2.44776,2.44164,2.44776,6250000.0
2007-12-06 16:51:00,2.44774,2.44774,2.44137,2.44137,8880000.0
2007-12-06 16:52:00,2.4463,2.44818,2.44328,2.44818,9500000.0
2007-12-06 16:53:00,2.44387,2.44881,2.44321,2.44665,11880000.0
2007-12-06 16:54:00,2.44497,2.44784,2.44497,2.44739,7250000.0
2007-12-06 16:55:00,2.4451,2.4481,2.44239,2.44592,6500000.0
2007-12-06 16:56:00,2.44748,2.44783,2.44448,2.44767,11130000.0
2007-12-06 16:57:00,2.44947,2.44947,2.44639,2.44789,7250000.0
2007-12-06 16:58:00,2.44446,2.44811,2.44221,2.44811,9000000.0
2007-12-06 16:59:00,2.44873,2.44924,2.44658,2.44924,8000000.0
2007-12-06 17:00:00,2.44839,2.44882,2.44692,2.44844,6250000.0
2007-12-06 17:01:00,2.44754,2.44805,2.44554,2.44714,9380000.0
2007-12-06 17:02:00,2.44744,2.44834,2.44571,2.44629,6750000.0
2007-12-06 17:03:00,2.44617,2.44801,2.44279,2.44363,13000000.0
2007-12-06 17:04:00,2.44773,2.44845,2.44529,2.4469,12000000.0
2007-12-06 17:05:00,2.4468,2.44786,2.4452,2.4474,6250000.0
2007-12-06 17:06:00,2.44626,2.44739,2.44513,2.44618,5750000.0
2007-12-06 17:07:00,2.44574,2.4476,2.44536,2.44593,7000000.0
2007-12-06 17:08:00,2.44483,2.44738,2.44247,2.44247,9750000.0
2007-12-06 17:09:00,2.4433,2.44645,2.4433,2.44367,9500000.0
2007-12-06 17:10:00,2.44384,2.44631,2.44118,2.44572,13380000.0
2007-12-06 17:11:00,2.4451,2.44531,2.44248,2.44248,5500000.0
2007-12-06 17:12:00,2.4465,2.4465,2.44214,2.44482,9500000.0
2007-12-06 17:13:00,2.44423,2.44512,2.44224,2.44474,10260000.0
2007-12-06 17:14:00,2.44629,2.44696,2.44239,2.44654,7250000.0
2007-12-06 17:15:00,2.44582,2.44629,2.44082,2.44428,9000000.0
2007-12-06 17:16:00,2.44475,2.44624,2.442,2.44624,8500000.0
2007-12-06 17:17:00,2.44516,2.4459,2.44274,2.44573,8880000.0
2007-12-06 17:18:00,2.44245,2.4469,2.44245,2.4445,8000000.0
2007-12-06 17:19:00,2.44282,2.44745,2.44158,2.44745,12000000.0
2007-12-06 17:20:00,2.44508,2.44642,2.44465,2.44565,5500000.0
2007-12-06 17:21:00,2.44655,2.44655,2.44183,2.44342,10250000.0
2007-12-06 17:22:00,2.44583,2.44583,2.44318,2.44463,16380000.0
2007-12-06 17:23:00,2.44391,2.44634,2.44047,2.44572,11510000.0
2007-12-06 17:24:00,2.44182,2.44608,2.44175,2.44596,12630000.0
2007-12-06 17:25:00,2.44989,2.4525,2.44101,2.44614,8250000.0
2007-12-06 17:26:00,2.44523,2.44715,2.44156,2.44715,15750000.0
2007-12-06 17:27:00,2.44675,2.44719,2.44397,2.44411,7000000.0
2007-12-06 17:28:00,2.44019,2.44587,2.44006,2.44317,7250000.0
2007-12-06 17:29:00,2.44096,2.44617,2.43968,2.44191,8250000.0
2007-12-06 17:30:00,2.44584,2.44621,2.44374,2.44576,7750000.0
2007-12-06 17:31:00,2.44721,2.44721,2.43955,2.43955,13000000.0
2007-12-06 17:32:00,2.44508,2.447,2.43876,2.44594,7250000.0
2007-12-06 17:33:00,2.44494,2.44686,2.44404,2.44686,6000000.0
2007-12-06 17:34:00,2.44682,2.44706,2.44467,2.44645,7000000.0
2007-12-06 17:35:00,2.44522,2.44672,2.44142,2.44479,7000000.0
2007-12-06 17:36:00,2.44608,2.44645,2.44358,2.44373,6630000.0
2007-12-06 17:37:00,2.44572,2.44615,2.44405,2.44615,8250000.0
2007-12-06 17:38:00,2.44561,2.44637,2.44318,2.44598,10750000.0
2007-12-06 17:39:00,2.44386,2.44611,2.44086,2.44611,7000000.0
2007-12-06 17:40:00,2.4461,2.44694,2.44187,2.44606,5500000.0
2007-12-06 17:41:00,2.44374,2.4456,2.44126,2.44387,6250000.0
2007-12-06 17:42:00,2.44497,2.44661,2.44227,2.44548,7630000.0
2007-12-06 17:43:00,2.4445,2.44548,2.44304,2.44444,6750000.0
2007-12-06 17:44:00,2.44514,2.44599,2.44007,2.4452,11130000.0
2007-12-06 17:45:00,2.44517,2.44517,2.44041,2.44507,8010000.0
2007-12-06 17:46:00,2.44223,2.44492,2.44084,2.44444,7000000.0
2007-12-06 17:47:00,2.44551,2.44578,2.44138,2.44578,9250000.0
2007-12-06 17:48:00,2.4412,2.44585,2.4412,2.4447,7760000.0
2007-12-06 17:49:00,2.44471,2.44605,2.44207,2.44547,7000000.0
2007-12-06 17:50:00,2.4426,2.4455,2.43959,2.44185,10750000.0
2007-12-06 17:51:00,2.44367,2.44587,2.44027,2.44561,8750000.0
2007-12-06 17:52:00,2.44507,2.44696,2.44154,2.4457,10380000.0
2007-12-06 17:53:00,2.44648,2.44717,2.44566,2.44578,5500000.0
2007-12-06 17:54:00,2.44696,2.44696,2.43883,2.44583,12000000.0
2007-12-06 17:55:00,2.44232,2.44681,2.44232,2.44681,8500000.0
2007-12-06 17:56:00,2.44579,2.44661,2.43984,2.4455,11250000.0
2007-12-06 17:57:00,2.44385,2.44443,2.43978,2.44255,14010000.0
2007-12-06 17:58:00,2.44435,2.44632,2.44361,2.44602,7750000.0
2007-12-06 17:59:00,2.44335,2.44631,2.44113,2.44546,10500000.0
2007-12-06 18:00:00,2.4448,2.44594,2.44296,2.44367,8750000.0
2007-12-06 18:01:00,2.44729,2.44729,2.44093,2.44318,7000000.0
2007-12-06 18:02:00,2.44674,2.44697,2.44473,2.44651,12510000.0
2007-12-06 18:03:00,2.4447,2.44676,2.44218,2.44547,12250000.0
2007-12-06 18:04:00,2.44406,2.44643,2.44004,2.44487,14140000.0
2007-12-06 18:05:00,2.44673,2.44677,2.44267,2.44434,9750000.0
2007-12-06 18:06:00,2.44388,2.44624,2.44375,2.44624,7250000.0
2007-12-06 18:07:00,2.44554,2.44606,2.44322,2.44606,9750000.0
2007-12-06 18:08:00,2.44632,2.44699,2.44301,2.4434,10750000.0
2007-12-06 18:09:00,2.44647,2.44647,2.43949,2.44505,6380000.0
2007-12-06 18:10:00,2.44569,2.44645,2.44378,2.44645,7880000.0
2007-12-06 18:11:00,2.44582,2.44791,2.44508,2.44791,9000000.0
2007-12-06 18:12:00,2.44533,2.44745,2.44431,2.44627,5630000.0
2007-12-06 18:13:00,2.44807,2.44807,2.44423,2.44528,6630000.0
2007-12-06 18:14:00,2.44697,2.44804,2.44234,2.44699,8500000.0
2007-12-06 18:15:00,2.44881,2.44881,2.4446,2.44771,11250000.0
2007-12-06 18:16:00,2.44504,2.44773,2.44366,2.44773,6250000.0
2007-12-06 18:17:00,2.44749,2.44814,2.44463,2.44768,9880000.0
2007-12-06 18:18:00,2.44728,2.44728,2.44565,2.4462,5250000.0
2007-12-06 18:19:00,2.44584,2.44851,2.44446,2.44721,14250000.0
2007-12-06 18:20:00,2.44781,2.44814,2.44477,2.44495,8500000.0
2007-12-06 18:21:00,2.44683,2.44842,2.44488,2.44804,10250000.0
2007-12-06 18:22:00,2.44743,2.44807,2.44542,2.44676,6500000.0
2007-12-06 18:23:00,2.44533,2.4471,2.44239,2.44239,9250000.0
2007-12-06 18:24:00,2.44642,2.44645,2.44307,2.44559,7250000.0
2007-12-06 18:25:00,2.44751,2.44798,2.44616,2.44616,7750000.0
2007-12-06 18:26:00,2.44619,2.44717,2.44246,2.44412,6250000.0
2007-12-06 18:27:00,2.4467,2.44783,2.44357,2.44783,7250000.0
2007-12-06 18:28:00,2.44799,2.44799,2.44509,2.4472,7760000.0
2007-12-06 18:29:00,2.44577,2.44717,2.44174,2.44714,6250000.0
2007-12-06 18:30:00,2.44702,2.44869,2.44498,2.44755,19250000.0
2007-12-06 18:31:00,2.44801,2.44833,2.44538,2.44742,11000000.0
2007-12-06 18:32:00,2.44786,2.448,2.44321,2.44321,7750000.0
2007-12-06 18:33:00,2.44598,2.4472,2.44295,2.44367,12000000.0
2007-12-06 18:34:00,2.44729,2.44771,2.44451,2.44726,8250000.0
2007-12-06 18:35:00,2.44654,2.44708,2.44366,2.44686,12000000.0
2007-12-06 18:36:00,2.44509,2.44737,2.44271,2.44691,5750000.0
2007-12-06 18:37:00,2.44625,2.44681,2.44335,2.44681,10500000.0
2007-12-06 18:38:00,2.4467,2.44709,2.44443,2.44498,10000000.0
2007-12-06 18:39:00,2.4449,2.4476,2.44254,2.4476,11880000.0
2007-12-06 18:40:00,2.44639,2.44694,2.44191,2.44687,7500000.0
2007-12-06 18:41:00,2.44709,2.44709,2.44109,2.44684,9000000.0
2007-12-06 18:42:00,2.4467,2.44686,2.43894,2.4459,8750000.0
2007-12-06 18:43:00,2.44526,2.44641,2.44172,2.44577,7880000.0
2007-12-06 18:44:00,2.44643,2.44653,2.44152,2.44388,8750000.0
2007-12-06 18:45:00,2.44328,2.44753,2.44283,2.44529,6750000.0
2007-12-06 18:46:00,2.44627,2.44627,2.44186,2.44503,7880000.0
2007-12-06 18:47:00,2.44565,2.44576,2.44304,2.44404,5500000.0
2007-12-06 18:48:00,2.44466,2.44549,2.43805,2.44394,8630000.0
2007-12-06 18:49:00,2.44602,2.44602,2.44115,2.44326,7750000.0
2007-12-06 18:50:00,2.44421,2.4451,2.44352,2.44497,7750000.0
2007-12-06 18:51:00,2.44224,2.44515,2.44224,2.44322,14000000.0
2007-12-06 18:52:00,2.44399,2.44457,2.44052,2.44335,10630000.0
2007-12-06 18:53:00,2.44289,2.4439,2.44014,2.4439,8250000.0
2007-12-06 18:54:00,2.44326,2.44326,2.43934,2.43934,7000000.0
2007-12-06 18:55:00,2.44074,2.44384,2.44023,2.44208,5500000.0
2007-12-06 18:56:00,2.44122,2.44347,2.43731,2.44202,12750000.0
2007-12-06 18:57:00,2.44086,2.44401,2.43942,2.44293,8630000.0
2007-12-06 18:58:00,2.44372,2.44427,2.43821,2.44406,8380000.0
2007-12-06 18:59:00,2.44514,2.44514,2.44032,2.44261,8380000.0
2007-12-06 19:00:00,2.44212,2.44456,2.44086,2.44437,9750000.0
2007-12-06 19:01:00,2.44209,2.44343,2.4403,2.44242,5500000.0
2007-12-06 19:02:00,2.44384,2.44449,2.44051,2.44349,11250000.0
2007-12-06 19:03:00,2.44365,2.4452,2.44043,2.4417,5880000.0
2007-12-06 19:04:00,2.44396,2.44445,2.44103,2.44317,9750000.0
2007-12-06 19:05:00,2.44524,2.44524,2.44165,2.44165,6250000.0
2007-12-06 19:06:00,2.44257,2.44361,2.44066,2.44066,5500000.0
2007-12-06 19:07:00,2.44454,2.44544,2.43974,2.43974,7000000.0
2007-12-06 19:08:00,2.4449,2.4449,2.43969,2.44234,7130000.0
2007-12-06 19:09:00,2.44364,2.44433,2.44095,2.44095,5500000.0
2007-12-06 19:10:00,2.44427,2.44431,2.44073,2.44073,10000000.0
2007-12-06 19:11:00,2.43811,2.44422,2.43655,2.44422,7500000.0
2007-12-06 19:12:00,2.43963,2.44338,2.43788,2.44274,7250000.0
2007-12-06 19:13:00,2.4404,2.44451,2.43833,2.43979,12500000.0
2007-12-06 19:14:00,2.44054,2.44272,2.43818,2.44094,9260000.0
2007-12-06 19:15:00,2.43971,2.44395,2.4375,2.44225,5630000.0
2007-12-06 19:16:00,2.44354,2.44454,2.43777,2.44454,6750000.0
2007-12-06 19:17:00,2.44321,2.44321,2.43616,2.44072,9500000.0
2007-12-06 19:18:00,2.44252,2.44403,2.43792,2.43792,10000000.0
2007-12-06 19:19:00,2.44225,2.44346,2.43965,2.44025,7750000.0
2007-12-06 19:20:00,2.44289,2.44386,2.4412,2.44176,5630000.0
2007-12-06 19:21:00,2.44309,2.44494,2.44033,2.44033,6250000.0
2007-12-06 19:22:00,2.44284,2.44422,2.43907,2.4405,8500000.0
2007-12-06 19:23:00,2.4418,2.44306,2.44044,2.44056,6250000.0
2007-12-06 19:24:00,2.43782,2.44397,2.43782,2.44097,11000000.0
2007-12-06 19:25:00,2.43821,2.44402,2.43821,2.44108,6250000.0
2007-12-06 19:26:00,2.44148,2.4448,2.44092,2.44385,12250000.0
2007-12-06 19:27:00,2.44289,2.44373,2.43799,2.43991,10500000.0
2007-12-06 19:28:00,2.44212,2.44349,2.43994,2.44148,10750000.0
2007-12-06 19:29:00,2.44405,2.44479,2.44032,2.44159,10750000.0
2007-12-06 19:30:00,2.44084,2.44336,2.4395,2.44186,6750000.0
2007-12-06 19:31:00,2.43992,2.44479,2.43971,2.43971,3750000.0
2007-12-06 19:32:00,2.4445,2.44461,2.44085,2.44461,6500000.0
2007-12-06 19:33:00,2.44479,2.44576,2.43802,2.44535,11500000.0
2007-12-06 19:34:00,2.44411,2.44474,2.43724,2.44153,8000000.0
2007-12-06 19:35:00,2.44108,2.44412,2.44085,2.4438,5750000.0
2007-12-06 19:36:00,2.44121,2.44525,2.4402,2.44301,12380000.0
2007-12-06 19:37:00,2.44363,2.44519,2.43958,2.44324,10250000.0
2007-12-06 19:38:00,2.44341,2.44422,2.4413,2.4413,7000000.0
2007-12-06 19:39:00,2.44356,2.44356,2.43889,2.43963,10250000.0
2007-12-06 19:40:00,2.44493,2.4454,2.44158,2.4454,7000000.0
2007-12-06 19:41:00,2.44161,2.44422,2.4374,2.43769,10000000.0
2007-12-06 19:42:00,2.4415,2.44331,2.4391,2.44331,7880000.0
2007-12-06 19:43:00,2.44332,2.44374,2.43783,2.43783,8500000.0
2007-12-06 19:44:00,2.44431,2.44495,2.43702,2.43838,9380000.0
2007-12-06 19:45:00,2.44108,2.44475,2.43715,2.44307,6000000.0
2007-12-06 19:46:00,2.44304,2.4439,2.44047,2.443,11000000.0
2007-12-06 19:47:00,2.44478,2.44503,2.43963,2.44503,6250000.0
2007-12-06 19:48:00,2.44586,2.44586,2.43804,2.44091,7750000.0
2007-12-06 19:49:00,2.44274,2.44333,2.43849,2.44253,8500000.0
2007-12-06 19:50:00,2.44349,2.44457,2.43833,2.44182,8000000.0
2007-12-06 19:51:00,2.44424,2.44479,2.44024,2.44024,6130000.0
2007-12-06 19:52:00,2.443,2.44369,2.44182,2.44182,6500000.0
2007-12-06 19:53:00,2.43853,2.44444,2.43645,2.44166,7750000.0
2007-12-06 19:54:00,2.44238,2.44425,2.44065,2.44363,11250000.0
2007-12-06 19:55:00,2.44295,2.44344,2.43869,2.44324,8500000.0
2007-12-06 19:56:00,2.44369,2.44428,2.43955,2.4402,11250000.0
2007-12-06 19:57:00,2.44153,2.44232,2.43666,2.44095,8750000.0
2007-12-06 19:58:00,2.4437,2.4437,2.43637,2.43886,6000000.0
2007-12-06 19:59:00,2.44567,2.44567,2.4354,2.44126,5250000.0
2007-12-06 20:00:00,2.44345,2.4436,2.43773,2.43773,13250000.0
2007-12-06 20:01:00,2.4375,2.44251,2.4374,2.44037,7500000.0
2007-12-06 20:02:00,2.44207,2.44357,2.43663,2.44324,11000000.0
2007-12-06 20:03:00,2.4422,2.4438,2.43978,2.44341,11500000.0
2007-12-06 20:04:00,2.44518,2.44518,2.4401,2.44235,9880000.0
2007-12-06 20:05:00,2.44084,2.44331,2.44004,2.44331,9750000.0
2007-12-06 20:06:00,2.43895,2.44306,2.43473,2.43968,8880000.0
2007-12-06 20:07:00,2.44108,2.44202,2.43579,2.43868,7250000.0
2007-12-06 20:08:00,2.44068,2.44292,2.43964,2.44236,6750000.0
2007-12-06 20:09:00,2.4417,2.44381,2.43863,2.4392,8880000.0
2007-12-06 20:10:00,2.43828,2.44297,2.43828,2.44077,7750000.0
2007-12-06 20:11:00,2.4426,2.4434,2.43802,2.4434,12250000.0
2007-12-06 20:12:00,2.44394,2.44394,2.43766,2.44367,12880000.0
2007-12-06 20:13:00,2.44205,2.44424,2.43868,2.43988,9000000.0
2007-12-06 20:14:00,2.44367,2.44402,2.43939,2.43939,7130000.0
2007-12-06 20:15:00,2.44113,2.44394,2.43728,2.44142,8880000.0
2007-12-06 20:16:00,2.44339,2.44451,2.43945,2.4405,8250000.0
2007-12-06 20:17:00,2.44421,2.44421,2.43664,2.43664,5500000.0
2007-12-06 20:18:00,2.4425,2.44382,2.43857,2.44129,9250000.0
2007-12-06 20:19:00,2.44201,2.44449,2.44039,2.44039,7880000.0
2007-12-06 20:20:00,2.44364,2.44432,2.43708,2.43708,5250000.0
2007-12-06 20:21:00,2.44111,2.44293,2.4364,2.43986,7750000.0
2007-12-06 20:22:00,2.43841,2.44391,2.43841,2.4398,8750000.0
2007-12-06 20:23:00,2.4427,2.44342,2.43868,2.43872,7380000.0
2007-12-06 20:24:00,2.44014,2.44362,2.44014,2.44348,8250000.0
2007-12-06 20:25:00,2.44358,2.44474,2.43797,2.43797,8250000.0
2007-12-06 20:26:00,2.44371,2.44371,2.44161,2.44224,9000000.0
2007-12-06 20:27:00,2.43891,2.44234,2.43871,2.44055,3750000.0
2007-12-06 20:28:00,2.44363,2.44495,2.43947,2.44306,13880000.0
2007-12-06 20:29:00,2.43847,2.44367,2.43847,2.44325,8250000.0
2007-12-06 20:30:00,2.44281,2.44444,2.44157,2.44339,8130000.0
2007-12-06 20:31:00,2.43894,2.44424,2.43725,2.44197,12750000.0
2007-12-06 20:32:00,2.44462,2.44691,2.44256,2.44492,13880000.0
2007-12-06 20:33:00,2.43983,2.44461,2.43983,2.44274,10130000.0
2007-12-06 20:34:00,2.44086,2.44549,2.43989,2.44181,5750000.0
2007-12-06 20:35:00,2.44325,2.44325,2.43981,2.44064,8750000.0
2007-12-06 20:36:00,2.44381,2.44537,2.44176,2.44499,12500000.0
2007-12-06 20:37:00,2.44094,2.44602,2.4394,2.4455,9000000.0
2007-12-06 20:38:00,2.444,2.44488,2.44201,2.44201,6750000.0
2007-12-06 20:39:00,2.44075,2.44507,2.4395,2.4395,10250000.0
2007-12-06 20:40:00,2.44178,2.44458,2.44178,2.44272,5750000.0
2007-12-06 20:41:00,2.44507,2.44609,2.44141,2.44609,13000000.0
2007-12-06 20:42:00,2.44441,2.44451,2.43874,2.44223,9250000.0
2007-12-06 20:43:00,2.44011,2.4447,2.43711,2.44323,6750000.0
2007-12-06 20:44:00,2.44414,2.44414,2.43912,2.44215,6750000.0
2007-12-06 20:45:00,2.44165,2.44502,2.44126,2.44126,6250000.0
2007-12-06 20:46:00,2.44055,2.44477,2.44055,2.44212,8250000.0
2007-12-06 20:47:00,2.44254,2.44422,2.44233,2.44267,12500000.0
2007-12-06 20:48:00,2.44308,2.44308,2.43933,2.44079,9000000.0
2007-12-06 20:49:00,2.44394,2.44394,2.43974,2.44164,8130000.0
2007-12-06 20:50:00,2.44333,2.44508,2.44243,2.44243,8750000.0
2007-12-06 20:51:00,2.44408,2.44476,2.44144,2.44367,8500000.0
2007-12-06 20:52:00,2.44161,2.44594,2.44042,2.44042,9000000.0
2007-12-06 20:53:00,2.44178,2.44444,2.44066,2.44333,8750000.0
2007-12-06 20:54:00,2.43961,2.44415,2.43947,2.4427,12880000.0
2007-12-06 20:55:00,2.44259,2.44476,2.43965,2.44172,10130000.0
2007-12-06 20:56:00,2.44159,2.4451,2.44159,2.44282,4130000.0
2007-12-06 20:57:00,2.44364,2.44553,2.44213,2.44213,7250000.0
2007-12-06 20:58:00,2.44198,2.445,2.44173,2.44239,5750000.0
2007-12-06 20:59:00,2.44187,2.44501,2.44151,2.44177,7750000.0
2007-12-06 21:00:00,2.4435,2.4435,2.44121,2.44133,6250000.0
2007-12-06 21:01:00,2.44399,2.44408,2.43691,2.44124,8000000.0
2007-12-06 21:02:00,2.4444,2.44516,2.44029,2.44157,10380000.0
2007-12-06 21:03:00,2.43901,2.44364,2.43847,2.4433,6500000.0
2007-12-06 21:04:00,2.44136,2.4445,2.43673,2.4445,12500000.0
2007-12-06 21:05:00,2.44249,2.44422,2.44247,2.44247,8500000.0
2007-12-06 21:06:00,2.44153,2.44437,2.4377,2.44078,8130000.0
2007-12-06 21:07:00,2.44405,2.44411,2.44235,2.44235,5630000.0
2007-12-06 21:08:00,2.43943,2.44312,2.43819,2.44173,10000000.0
2007-12-06 21:09:00,2.44038,2.44403,2.43841,2.43907,11500000.0
2007-12-06 21:10:00,2.44594,2.44615,2.44366,2.44539,10250000.0
2007-12-06 21:11:00,2.44024,2.4438,2.44019,2.44208,9250000.0
2007-12-06 21:12:00,2.44288,2.44397,2.441,2.44304,9750000.0
2007-12-06 21:13:00,2.44479,2.44543,2.44115,2.44463,7630000.0
2007-12-06 21:14:00,2.44185,2.4438,2.4387,2.4428,11250000.0
2007-12-06 21:15:00,2.44366,2.44366,2.43718,2.43718,5500000.0
2007-12-06 21:16:00,2.44351,2.44452,2.44072,2.44072,10510000.0
2007-12-06 21:17:00,2.44112,2.4433,2.43962,2.43962,8880000.0
2007-12-06 21:18:00,2.43944,2.4432,2.43857,2.44287,6250000.0
2007-12-06 21:19:00,2.44339,2.44436,2.44168,2.44341,8500000.0
2007-12-06 21:20:00,2.44112,2.44421,2.43859,2.44032,6500000.0
2007-12-06 21:21:00,2.44298,2.44441,2.4405,2.44142,9000000.0
2007-12-06 21:22:00,2.44577,2.44603,2.43677,2.44322,6000000.0
2007-12-06 21:23:00,2.44185,2.44494,2.44132,2.44494,6130000.0
2007-12-06 21:24:00,2.44058,2.44554,2.44058,2.44487,9000000.0
2007-12-06 21:25:00,2.44141,2.44489,2.44141,2.44304,9500000.0
2007-12-06 21:26:00,2.44182,2.44417,2.44182,2.44337,6000000.0
2007-12-06 21:27:00,2.44413,2.44495,2.44146,2.4441,8500000.0
2007-12-06 21:28:00,2.44222,2.44598,2.44222,2.44598,8000000.0
2007-12-06 21:29:00,2.44123,2.44439,2.44074,2.44151,8500000.0
2007-12-06 21:30:00,2.44339,2.44505,2.44104,2.44405,6500000.0
2007-12-06 21:31:00,2.44571,2.44618,2.44106,2.44618,5750000.0
2007-12-06 21:32:00,2.44353,2.44494,2.4408,2.44279,11250000.0
2007-12-06 21:33:00,2.44189,2.44443,2.44189,2.44219,4380000.0
2007-12-06 21:34:00,2.44503,2.44543,2.43969,2.44353,10130000.0
2007-12-06 21:35:00,2.44328,2.44519,2.44015,2.44519,6880000.0
2007-12-06 21:36:00,2.4432,2.44579,2.4421,2.44287,7000000.0
2007-12-06 21:37:00,2.44429,2.44495,2.43908,2.44393,15500000.0
2007-12-06 21:38:00,2.44228,2.44456,2.43986,2.44243,7750000.0
2007-12-06 21:39:00,2.44251,2.44499,2.44106,2.44421,5500000.0
2007-12-06 21:40:00,2.44444,2.44548,2.43951,2.43951,9750000.0
2007-12-06 21:41:00,2.44429,2.44429,2.44017,2.44127,6000000.0
2007-12-06 21:42:00,2.44545,2.44551,2.43941,2.44477,7000000.0
2007-12-06 21:43:00,2.44224,2.44363,2.43833,2.44181,6500000.0
2007-12-06 21:44:00,2.44041,2.44518,2.43869,2.44457,5250000.0
2007-12-06 21:45:00,2.4427,2.44438,2.4389,2.43912,10750000.0
2007-12-06 21:46:00,2.44137,2.44333,2.44123,2.44292,9000000.0
2007-12-06 21:47:00,2.44075,2.4435,2.43879,2.44072,13500000.0
2007-12-06 21:48:00,2.44294,2.44487,2.44224,2.44285,5500000.0
2007-12-06 21:49:00,2.44098,2.44353,2.44083,2.44353,3750000.0
2007-12-06 21:50:00,2.44185,2.44404,2.44185,2.44261,7500000.0
2007-12-06 21:51:00,2.44374,2.44538,2.4407,2.4407,6250000.0
2007-12-06 21:52:00,2.44349,2.44394,2.43936,2.4414,6000000.0
2007-12-06 21:53:00,2.44312,2.44546,2.43816,2.44546,7130000.0
2007-12-06 21:54:00,2.44123,2.44389,2.44111,2.44222,7750000.0
2007-12-06 21:55:00,2.4421,2.44663,2.44179,2.44259,7500000.0
2007-12-06 21:56:00,2.44539,2.44539,2.44539,2.44539,2250000.0
2007-12-06 21:57:00,2.44371,2.44498,2.44011,2.44498,7250000.0
2007-12-06 21:58:00,2.44504,2.4454,2.44266,2.44436,9630000.0
2007-12-06 21:59:00,2.44488,2.44488,2.44135,2.44398,4000000.0
2007-12-06 22:00:00,2.44377,2.44472,2.4428,2.4428,8500000.0
2007-12-06 22:01:00,2.44405,2.44547,2.44006,2.44547,9000000.0
2007-12-06 22:02:00,2.44494,2.44544,2.44271,2.44481,5500000.0
2007-12-06 22:03:00,2.44489,2.44503,2.44155,2.44467,10130000.0
2007-12-06 22:04:00,2.44304,2.4454,2.44109,2.44406,8000000.0
2007-12-06 22:05:00,2.44252,2.44493,2.4419,2.4419,7130000.0
2007-12-06 22:06:00,2.44265,2.44444,2.44182,2.44182,6250000.0
2007-12-06 22:07:00,2.44309,2.44422,2.44124,2.44315,9500000.0
2007-12-06 22:08:00,2.44061,2.44472,2.43892,2.43989,12750000.0
2007-12-06 22:09:00,2.44315,2.44462,2.43899,2.44174,5750000.0
2007-12-06 22:10:00,2.44026,2.44386,2.44026,2.44325,6750000.0
2007-12-06 22:11:00,2.44246,2.44423,2.44082,2.44239,9000000.0
2007-12-06 22:12:00,2.44421,2.44433,2.43965,2.43965,7880000.0
2007-12-06 22:13:00,2.44424,2.44488,2.44247,2.44488,7000000.0
2007-12-06 22:14:00,2.44216,2.44454,2.44216,2.44316,7750000.0
2007-12-06 22:15:00,2.44447,2.44447,2.43818,2.43818,7500000.0
2007-12-06 22:16:00,2.44521,2.44608,2.43963,2.44608,8000000.0
2007-12-06 22:17:00,2.44271,2.44391,2.44068,2.44391,6630000.0
2007-12-06 22:18:00,2.44161,2.4424,2.43988,2.4416,8500000.0
2007-12-06 22:19:00,2.44302,2.44385,2.44228,2.44311,5500000.0
2007-12-06 22:20:00,2.44192,2.44347,2.43722,2.44347,12500000.0
2007-12-06 22:21:00,2.44468,2.44468,2.44154,2.44156,7500000.0
2007-12-06 22:22:00,2.44348,2.44518,2.44252,2.44518,10250000.0
2007-12-06 22:23:00,2.44195,2.44284,2.44157,2.44181,8760000.0
2007-12-06 22:24:00,2.44236,2.44476,2.43772,2.44471,8750000.0
2007-12-06 22:25:00,2.44185,2.44437,2.44164,2.44208,8250000.0
2007-12-06 22:26:00,2.44371,2.44428,2.44269,2.44376,7250000.0
2007-12-06 22:27:00,2.44501,2.44503,2.44162,2.44501,8000000.0
2007-12-06 22:28:00,2.44258,2.44534,2.4396,2.44534,7500000.0
2007-12-06 22:29:00,2.44381,2.44494,2.44208,2.44208,6500000.0
2007-12-06 22:30:00,2.44358,2.44423,2.43953,2.44254,7750000.0
2007-12-06 22:31:00,2.44232,2.4453,2.43888,2.44435,6250000.0
2007-12-06 22:32:00,2.44435,2.44517,2.44366,2.44517,4130000.0
2007-12-06 22:33:00,2.44502,2.44603,2.44245,2.44245,12000000.0
2007-12-06 22:34:00,2.4452,2.44555,2.44203,2.44203,7380000.0
2007-12-06 22:35:00,2.44374,2.44434,2.44201,2.44434,5250000.0
2007-12-06 22:36:00,2.44467,2.44467,2.44081,2.44305,6250000.0
2007-12-06 22:37:00,2.44333,2.44333,2.44257,2.44257,1500000.0
2007-12-06 22:38:00,2.43982,2.44398,2.43982,2.44115,5750000.0
2007-12-06 22:39:00,2.44441,2.4454,2.4405,2.4454,8250000.0
2007-12-06 22:40:00,2.44382,2.44404,2.44153,2.44404,10500000.0
2007-12-06 22:42:00,2.44548,2.44596,2.4419,2.44248,6500000.0
2007-12-06 22:43:00,2.44491,2.4456,2.44072,2.44552,6250000.0
2007-12-06 22:44:00,2.44483,2.44483,2.44143,2.44143,5250000.0
2007-12-06 22:45:00,2.44528,2.44584,2.44214,2.44584,6250000.0
2007-12-06 22:46:00,2.44458,2.44494,2.44193,2.4445,7380000.0
2007-12-06 22:47:00,2.44397,2.44575,2.4427,2.44575,8500000.0
2007-12-06 22:48:00,2.44503,2.4461,2.44218,2.44428,8750000.0
2007-12-06 22:49:00,2.44443,2.4449,2.4397,2.4397,6760000.0
2007-12-06 22:50:00,2.44489,2.44647,2.4437,2.44647,7750000.0
2007-12-06 22:51:00,2.44603,2.44678,2.44449,2.44626,9630000.0
2007-12-06 22:52:00,2.44608,2.44653,2.44398,2.44408,8500000.0
2007-12-06 22:53:00,2.44612,2.44676,2.44107,2.44518,10750000.0
2007-12-06 22:54:00,2.44535,2.44626,2.44312,2.44626,7250000.0
2007-12-06 22:55:00,2.44684,2.44684,2.44362,2.44362,4750000.0
2007-12-06 22:56:00,2.44541,2.44581,2.44408,2.44408,4880000.0
2007-12-06 22:57:00,2.44608,2.44608,2.44022,2.44171,6000000.0
2007-12-06 22:58:00,2.44357,2.44526,2.44357,2.44449,6130000.0
2007-12-06 22:59:00,2.44475,2.4453,2.44165,2.44217,7630000.0
2007-12-06 23:00:00,2.44491,2.44587,2.44197,2.44527,8750000.0
2007-12-06 23:01:00,2.44496,2.44504,2.44197,2.44197,5250000.0
2007-12-06 23:02:00,2.43874,2.44485,2.43874,2.44465,5250000.0
2007-12-06 23:03:00,2.44218,2.44533,2.44218,2.44255,5500000.0
2007-12-06 23:04:00,2.44356,2.44432,2.44262,2.44327,7500000.0
2007-12-06 23:05:00,2.44365,2.44465,2.44197,2.44396,7750000.0
2007-12-06 23:06:00,2.44543,2.44543,2.44154,2.44322,7000000.0
2007-12-06 23:07:00,2.43833,2.44388,2.43833,2.44046,8000000.0
2007-12-06 23:08:00,2.44053,2.44464,2.44053,2.44413,7500000.0
2007-12-06 23:09:00,2.44432,2.44563,2.44301,2.44419,9130000.0
2007-12-06 23:10:00,2.43923,2.44505,2.43923,2.44505,5750000.0
2007-12-06 23:11:00,2.44311,2.44504,2.44118,2.44504,7630000.0
2007-12-06 23:12:00,2.44516,2.44524,2.4401,2.44168,6750000.0
2007-12-06 23:13:00,2.44363,2.44478,2.43957,2.44478,8750000.0
2007-12-06 23:15:00,2.44559,2.44559,2.44194,2.44366,9130000.0
2007-12-06 23:16:00,2.44432,2.44441,2.44107,2.44107,10250000.0
2007-12-06 23:17:00,2.44502,2.44502,2.44243,2.44243,6250000.0
2007-12-06 23:18:00,2.44427,2.44525,2.44114,2.44525,17750000.0
2007-12-06 23:19:00,2.44499,2.44499,2.43872,2.43881,9130000.0
2007-12-06 23:20:00,2.44412,2.44451,2.44065,2.44451,4130000.0
2007-12-06 23:21:00,2.44399,2.44581,2.44248,2.44492,5500000.0
2007-12-06 23:22:00,2.44135,2.44445,2.44135,2.44316,6250000.0
2007-12-06 23:23:00,2.44262,2.44551,2.44111,2.44551,5750000.0
2007-12-06 23:24:00,2.44473,2.44473,2.438,2.43812,10500000.0
2007-12-06 23:25:00,2.44413,2.44553,2.43929,2.43929,5130000.0
2007-12-06 23:26:00,2.44318,2.44318,2.44318,2.44318,1000000.0
2007-12-06 23:27:00,2.44402,2.44429,2.43979,2.44234,7630000.0
2007-12-06 23:28:00,2.4422,2.44459,2.44192,2.44459,7000000.0
2007-12-06 23:29:00,2.44241,2.44461,2.43813,2.4414,6750000.0
2007-12-06 23:30:00,2.44215,2.44522,2.43843,2.44191,11250000.0
2007-12-06 23:31:00,2.44248,2.44472,2.43979,2.44384,9380000.0
2007-12-06 23:32:00,2.44526,2.44526,2.44031,2.44345,8500000.0
2007-12-06 23:33:00,2.44551,2.44571,2.44268,2.44362,7380000.0
2007-12-06 23:34:00,2.4434,2.44559,2.44318,2.44423,5500000.0
2007-12-06 23:35:00,2.44374,2.44374,2.4391,2.44251,6250000.0
2007-12-06 23:36:00,2.44308,2.44551,2.43882,2.44551,11250000.0
2007-12-06 23:37:00,2.44428,2.44488,2.44098,2.44488,11010000.0
2007-12-06 23:38:00,2.44365,2.44519,2.44263,2.44385,10510000.0
2007-12-06 23:39:00,2.44423,2.44446,2.44029,2.44297,9000000.0
2007-12-06 23:40:00,2.44024,2.44584,2.44024,2.44439,12750000.0
2007-12-06 23:41:00,2.44193,2.44536,2.44041,2.44461,5630000.0
2007-12-06 23:42:00,2.44373,2.4442,2.43912,2.44215,8500000.0
2007-12-06 23:43:00,2.44477,2.44477,2.44089,2.44166,14500000.0
2007-12-06 23:44:00,2.44483,2.44542,2.44079,2.44079,6750000.0
2007-12-06 23:45:00,2.44246,2.44503,2.44151,2.44503,12130000.0
2007-12-06 23:46:00,2.4443,2.4443,2.43933,2.44283,7130000.0
2007-12-06 23:47:00,2.4437,2.44493,2.44242,2.44459,7000000.0
2007-12-06 23:48:00,2.43867,2.44516,2.43867,2.44516,11500000.0
2007-12-06 23:49:00,2.44486,2.44557,2.44303,2.44528,8500000.0
2007-12-06 23:50:00,2.4417,2.44459,2.44116,2.44392,9750000.0
2007-12-06 23:51:00,2.44441,2.44533,2.43913,2.44533,7510000.0
2007-12-06 23:52:00,2.4426,2.44405,2.44023,2.44023,9000000.0
2007-12-06 23:53:00,2.44145,2.44455,2.44145,2.44147,6630000.0
2007-12-06 23:54:00,2.44335,2.44433,2.44132,2.44433,11250000.0
2007-12-06 23:55:00,2.44357,2.4455,2.43975,2.4455,8250000.0
2007-12-06 23:56:00,2.44115,2.44446,2.44114,2.4442,11250000.0
2007-12-06 23:57:00,2.44108,2.44356,2.43953,2.44102,11000000.0
2007-12-06 23:58:00,2.44468,2.44468,2.43864,2.44325,8140000.0
2007-12-06 23:59:00,2.44261,2.44385,2.44179,2.44385,9250000.0
2007-12-07 00:00:00,2.44297,2.44555,2.44005,2.44185,10380000.0
2007-12-07 00:01:00,2.44361,2.44361,2.43857,2.44256,6750000.0
2007-12-07 00:02:00,2.44281,2.443,2.43993,2.44216,9750000.0
2007-12-07 00:03:00,2.44008,2.44263,2.43918,2.44226,10630000.0
2007-12-07 00:04:00,2.44409,2.44409,2.43898,2.44357,13750000.0
2007-12-07 00:05:00,2.44349,2.44349,2.44071,2.44286,10140000.0
2007-12-07 00:06:00,2.44128,2.44294,2.43831,2.44262,11630000.0
2007-12-07 00:07:00,2.44078,2.44409,2.43968,2.44051,9250000.0
2007-12-07 00:08:00,2.44516,2.44759,2.44239,2.44759,10250000.0
2007-12-07 00:09:00,2.44098,2.4426,2.43819,2.43819,5250000.0
2007-12-07 00:10:00,2.44127,2.44301,2.44001,2.44072,5750000.0
2007-12-07 00:11:00,2.4427,2.4427,2.43666,2.43666,5260000.0
2007-12-07 00:12:00,2.444,2.444,2.43892,2.44122,9250000.0
2007-12-07 00:13:00,2.44313,2.44318,2.44088,2.44109,4380000.0
2007-12-07 00:14:00,2.44239,2.44343,2.44111,2.44111,8250000.0
2007-12-07 00:15:00,2.44216,2.44216,2.44024,2.44202,7630000.0
2007-12-07 00:16:00,2.44216,2.44262,2.4393,2.44247,5250000.0
2007-12-07 00:17:00,2.44348,2.44348,2.43856,2.43856,6750000.0
2007-12-07 00:18:00,2.44352,2.44352,2.4392,2.44224,9010000.0
2007-12-07 00:20:00,2.44337,2.44337,2.44026,2.44318,10250000.0
2007-12-07 00:21:00,2.43646,2.44202,2.43646,2.44202,6500000.0
2007-12-07 00:22:00,2.44326,2.44326,2.43707,2.44046,7380000.0
2007-12-07 00:23:00,2.44283,2.44283,2.43754,2.44194,5750000.0
2007-12-07 00:24:00,2.44247,2.44318,2.44048,2.44048,4750000.0
2007-12-07 00:25:00,2.44122,2.44131,2.43514,2.43514,7750000.0
2007-12-07 00:26:00,2.43916,2.44276,2.43811,2.44276,7250000.0
2007-12-07 00:27:00,2.44144,2.44301,2.43931,2.44301,7750000.0
2007-12-07 00:28:00,2.442,2.44274,2.43711,2.43711,5500000.0
2007-12-07 00:29:00,2.43849,2.44279,2.43753,2.44181,5750000.0
2007-12-07 00:30:00,2.44169,2.44236,2.44013,2.44172,10000000.0
2007-12-07 00:31:00,2.44368,2.44373,2.44102,2.44144,6000000.0
2007-12-07 00:32:00,2.44354,2.44411,2.43719,2.44317,8500000.0
2007-12-07 00:33:00,2.44195,2.44323,2.44018,2.44278,5250000.0
2007-12-07 00:34:00,2.44374,2.44374,2.43815,2.44189,7380000.0
2007-12-07 00:35:00,2.44213,2.44294,2.43907,2.44183,7750000.0
2007-12-07 00:36:00,2.44147,2.44267,2.43904,2.44146,5000000.0
2007-12-07 00:37:00,2.43942,2.44108,2.43608,2.44108,5500000.0
2007-12-07 00:38:00,2.44057,2.44291,2.44032,2.44119,6750000.0
2007-12-07 00:39:00,2.44178,2.44351,2.43754,2.43894,7880000.0
2007-12-07 00:40:00,2.43998,2.44285,2.43962,2.44237,4510000.0
2007-12-07 00:41:00,2.44089,2.44276,2.44075,2.44075,8250000.0
2007-12-07 00:43:00,2.44231,2.44332,2.43964,2.44322,6750000.0
2007-12-07 00:44:00,2.43889,2.44271,2.43889,2.44255,9000000.0
2007-12-07 00:45:00,2.44149,2.44277,2.43737,2.43962,5630000.0
2007-12-07 00:46:00,2.43739,2.44311,2.43739,2.44262,9250000.0
2007-12-07 00:47:00,2.44253,2.44253,2.43751,2.44241,7250000.0
2007-12-07 00:48:00,2.43794,2.44327,2.43794,2.44327,6250000.0
2007-12-07 00:49:00,2.44088,2.44335,2.44027,2.44053,8000000.0
2007-12-07 00:50:00,2.44354,2.44354,2.44038,2.44038,6250000.0
2007-12-07 00:51:00,2.44123,2.44282,2.43903,2.44143,10380000.0
2007-12-07 00:52:00,2.44248,2.44317,2.4412,2.44287,11250000.0
2007-12-07 00:53:00,2.44184,2.44251,2.43927,2.44251,5500000.0
2007-12-07 00:54:00,2.44288,2.44296,2.43898,2.43898,8750000.0
2007-12-07 00:55:00,2.43973,2.44262,2.43973,2.44187,9250000.0
2007-12-07 00:56:00,2.44221,2.44222,2.44033,2.44222,8380000.0
2007-12-07 00:57:00,2.44304,2.44304,2.43943,2.44167,8500000.0
2007-12-07 00:58:00,2.44286,2.44289,2.43873,2.44114,14630000.0
2007-12-07 00:59:00,2.44187,2.44283,2.43875,2.44222,6750000.0
2007-12-07 01:00:00,2.4416,2.44311,2.4391,2.44118,14500000.0
2007-12-07 01:01:00,2.44253,2.44303,2.44099,2.44099,5500000.0
2007-12-07 01:02:00,2.44227,2.44256,2.44013,2.44064,12000000.0
2007-12-07 01:03:00,2.44021,2.44331,2.43977,2.43977,12750000.0
2007-12-07 01:04:00,2.44368,2.44404,2.43757,2.44273,8250000.0
2007-12-07 01:05:00,2.44018,2.44265,2.43938,2.44209,5250000.0
2007-12-07 01:06:00,2.44097,2.44226,2.44026,2.4422,5750000.0
2007-12-07 01:07:00,2.44164,2.44164,2.43717,2.43717,8000000.0
2007-12-07 01:08:00,2.44077,2.44077,2.43666,2.43959,10000000.0
2007-12-07 01:09:00,2.44078,2.4414,2.43923,2.43923,6630000.0
2007-12-07 01:10:00,2.44121,2.44164,2.44074,2.44096,7500000.0
2007-12-07 01:11:00,2.44103,2.44142,2.43499,2.43963,20000000.0
2007-12-07 01:12:00,2.44145,2.4422,2.4379,2.442,11380000.0
2007-12-07 01:13:00,2.44024,2.442,2.43909,2.43909,8250000.0
2007-12-07 01:14:00,2.43929,2.44272,2.43692,2.43692,6250000.0
2007-12-07 01:16:00,2.44227,2.44241,2.43798,2.44085,8750000.0
2007-12-07 01:17:00,2.43858,2.44168,2.43733,2.44031,7750000.0
2007-12-07 01:18:00,2.43696,2.44144,2.43446,2.43538,7500000.0
2007-12-07 01:19:00,2.44141,2.44141,2.43751,2.43798,6750000.0
2007-12-07 01:20:00,2.43872,2.43872,2.43833,2.43833,1500000.0
2007-12-07 01:21:00,2.43942,2.44122,2.4356,2.44122,10750000.0
2007-12-07 01:22:00,2.44138,2.44148,2.43917,2.44076,6250000.0
2007-12-07 01:23:00,2.4376,2.44173,2.4375,2.4414,8250000.0
2007-12-07 01:24:00,2.44091,2.44106,2.43938,2.44067,8750000.0
2007-12-07 01:25:00,2.44023,2.4409,2.43656,2.43656,8500000.0
2007-12-07 01:26:00,2.43967,2.44018,2.43466,2.43466,7500000.0
2007-12-07 01:27:00,2.43967,2.44032,2.43545,2.44032,8500000.0
2007-12-07 01:28:00,2.43688,2.44106,2.43688,2.44074,5750000.0
2007-12-07 01:29:00,2.44002,2.44184,2.43987,2.4414,7500000.0
2007-12-07 01:30:00,2.43968,2.44028,2.43898,2.43898,2500000.0
2007-12-07 01:31:00,2.44008,2.44008,2.43531,2.43929,7250000.0
2007-12-07 01:32:00,2.44194,2.44194,2.4368,2.44092,11250000.0
2007-12-07 01:33:00,2.43918,2.44199,2.43534,2.44035,6000000.0
2007-12-07 01:34:00,2.43548,2.44139,2.43548,2.43913,6250000.0
2007-12-07 01:35:00,2.44018,2.44082,2.43749,2.43911,10500000.0
2007-12-07 01:36:00,2.43894,2.44001,2.43789,2.43892,8750000.0
2007-12-07 01:37:00,2.44037,2.44099,2.43946,2.44016,5500000.0
2007-12-07 01:38:00,2.43869,2.43961,2.43608,2.43961,2250000.0
2007-12-07 01:40:00,2.44022,2.44149,2.43743,2.43992,5250000.0
2007-12-07 01:41:00,2.44156,2.44156,2.43847,2.43944,3750000.0
2007-12-07 01:42:00,2.44023,2.44163,2.4356,2.43582,7000000.0
2007-12-07 01:43:00,2.4403,2.44178,2.43581,2.44052,9000000.0
2007-12-07 01:44:00,2.44079,2.44153,2.4369,2.4369,8880000.0
2007-12-07 01:45:00,2.43959,2.44156,2.43495,2.44078,11000000.0
2007-12-07 01:46:00,2.43858,2.4407,2.4354,2.43553,8250000.0
2007-12-07 01:47:00,2.44123,2.44123,2.43867,2.43898,11000000.0
2007-12-07 01:48:00,2.43681,2.44121,2.43681,2.44045,7250000.0
2007-12-07 01:49:00,2.44256,2.44256,2.4368,2.4368,4750000.0
2007-12-07 01:50:00,2.43991,2.44184,2.43797,2.44184,8750000.0
2007-12-07 01:51:00,2.43996,2.44122,2.43846,2.44099,8880000.0
2007-12-07 01:52:00,2.44036,2.44162,2.43792,2.43969,5500000.0
2007-12-07 01:53:00,2.4366,2.44063,2.43496,2.43795,12750000.0
2007-12-07 01:54:00,2.43937,2.44077,2.43774,2.44077,7250000.0
2007-12-07 01:55:00,2.44097,2.44238,2.43742,2.44009,17630000.0
2007-12-07 01:56:00,2.43917,2.4424,2.43738,2.44131,15500000.0
2007-12-07 01:57:00,2.44025,2.44543,2.43993,2.44046,7250000.0
2007-12-07 01:58:00,2.43965,2.4399,2.43795,2.43795,10250000.0
2007-12-07 02:00:00,2.43868,2.44057,2.43724,2.43993,9500000.0
2007-12-07 02:01:00,2.43931,2.44079,2.43793,2.43902,8750000.0
2007-12-07 02:02:00,2.44173,2.44207,2.44002,2.44097,10000000.0
2007-12-07 02:03:00,2.44004,2.4416,2.43718,2.44119,8000000.0
2007-12-07 02:04:00,2.44203,2.44203,2.43777,2.43988,12500000.0
2007-12-07 02:05:00,2.43915,2.44153,2.43702,2.4391,14000000.0
2007-12-07 02:06:00,2.44245,2.44245,2.4405,2.44157,6250000.0
2007-12-07 02:07:00,2.44069,2.44279,2.43863,2.43863,7750000.0
2007-12-07 02:08:00,2.44231,2.4441,2.43908,2.44033,8750000.0
2007-12-07 02:09:00,2.43894,2.44252,2.43809,2.44058,8750000.0
2007-12-07 02:10:00,2.44012,2.44173,2.43765,2.43817,10000000.0
2007-12-07 02:11:00,2.43999,2.44148,2.43561,2.44148,6500000.0
2007-12-07 02:12:00,2.44128,2.4419,2.43776,2.44013,8000000.0
2007-12-07 02:13:00,2.44147,2.44435,2.43817,2.43851,10750000.0
2007-12-07 02:14:00,2.44256,2.44256,2.43967,2.43973,8250000.0
2007-12-07 02:15:00,2.44159,2.44419,2.44098,2.44229,5750000.0
2007-12-07 02:16:00,2.44288,2.44319,2.43771,2.44278,8750000.0
2007-12-07 02:17:00,2.44595,2.44596,2.43804,2.43804,3750000.0
2007-12-07 02:18:00,2.43967,2.44448,2.43967,2.44405,7500000.0
2007-12-07 02:19:00,2.44272,2.44467,2.44035,2.44371,11250000.0
2007-12-07 02:20:00,2.44153,2.44504,2.4391,2.44121,7500000.0
2007-12-07 02:21:00,2.44163,2.44265,2.44008,2.44074,5250000.0
2007-12-07 02:23:00,2.44288,2.44438,2.44168,2.44389,8750000.0
2007-12-07 02:24:00,2.44238,2.44265,2.43995,2.44138,6250000.0
2007-12-07 02:25:00,2.44435,2.44435,2.43711,2.43711,6500000.0
2007-12-07 02:26:00,2.44132,2.44317,2.43857,2.44317,15250000.0
2007-12-07 02:27:00,2.44204,2.44486,2.44078,2.44097,11500000.0
2007-12-07 02:28:00,2.44313,2.44313,2.43752,2.43802,11630000.0
2007-12-07 02:29:00,2.44081,2.44272,2.43981,2.43981,7250000.0
2007-12-07 02:30:00,2.44197,2.44483,2.44077,2.44483,9750000.0
2007-12-07 02:31:00,2.44301,2.44519,2.44019,2.44519,7750000.0
2007-12-07 02:32:00,2.44234,2.4448,2.43684,2.43785,10250000.0
2007-12-07 02:33:00,2.44264,2.44427,2.43791,2.44212,6880000.0
2007-12-07 02:34:00,2.43919,2.44466,2.43838,2.44194,14500000.0
2007-12-07 02:35:00,2.43993,2.44314,2.43828,2.44192,8750000.0
2007-12-07 02:36:00,2.44166,2.4435,2.43718,2.44249,10750000.0
2007-12-07 02:37:00,2.43629,2.44361,2.43629,2.43838,13880000.0
2007-12-07 02:38:00,2.44148,2.44568,2.44044,2.44044,10130000.0
2007-12-07 02:39:00,2.44394,2.44544,2.4397,2.44544,13130000.0
2007-12-07 02:40:00,2.44236,2.4428,2.44033,2.44167,6000000.0
2007-12-07 02:41:00,2.44556,2.44556,2.43924,2.44114,9750000.0
2007-12-07 02:42:00,2.44268,2.44342,2.43739,2.44342,12000000.0
2007-12-07 02:43:00,2.44391,2.44464,2.4389,2.4389,6130000.0
2007-12-07 02:44:00,2.44049,2.44259,2.43721,2.44259,10000000.0
2007-12-07 02:45:00,2.44147,2.44452,2.44011,2.44041,15380000.0
2007-12-07 02:46:00,2.44392,2.44526,2.44108,2.44434,5500000.0
2007-12-07 02:47:00,2.44458,2.44502,2.44185,2.44271,11750000.0
2007-12-07 02:48:00,2.44506,2.44506,2.43924,2.44096,6750000.0
2007-12-07 02:49:00,2.4434,2.44483,2.43956,2.44175,8750000.0
2007-12-07 02:50:00,2.44081,2.44171,2.44029,2.44134,14760000.0
2007-12-07 02:51:00,2.44136,2.44136,2.44107,2.44107,4000000.0
2007-12-07 02:52:00,2.4398,2.44498,2.4398,2.4405,6500000.0
2007-12-07 02:53:00,2.44339,2.44479,2.44133,2.44479,8500000.0
2007-12-07 02:54:00,2.4423,2.4438,2.43938,2.44274,9250000.0
2007-12-07 02:55:00,2.44374,2.44523,2.43694,2.44165,22140000.0
2007-12-07 02:56:00,2.44346,2.44346,2.44079,2.4412,6000000.0
2007-12-07 02:57:00,2.44087,2.4434,2.43928,2.4418,8750000.0
2007-12-07 02:58:00,2.44145,2.44393,2.44036,2.44067,8750000.0
2007-12-07 02:59:00,2.44205,2.44347,2.43774,2.43822,8510000.0
2007-12-07 03:00:00,2.44576,2.44576,2.4405,2.4405,12130000.0
2007-12-07 03:01:00,2.44404,2.44577,2.44004,2.44577,11000000.0
2007-12-07 03:02:00,2.44411,2.44411,2.43807,2.44249,11500000.0
2007-12-07 03:03:00,2.44191,2.44191,2.43982,2.44035,5500000.0
2007-12-07 03:04:00,2.44027,2.44434,2.43799,2.43799,6750000.0
2007-12-07 03:05:00,2.44349,2.44446,2.43992,2.43992,5750000.0
2007-12-07 03:06:00,2.44295,2.44551,2.43959,2.44545,16880000.0
2007-12-07 03:07:00,2.44054,2.44219,2.44054,2.44079,6250000.0
2007-12-07 03:08:00,2.44174,2.44422,2.43767,2.4383,7750000.0
2007-12-07 03:09:00,2.44358,2.44473,2.4373,2.43924,5500000.0
2007-12-07 03:10:00,2.44085,2.44239,2.43802,2.43802,7750000.0
2007-12-07 03:11:00,2.44025,2.44486,2.43642,2.43642,5500000.0
2007-12-07 03:12:00,2.441,2.44395,2.43846,2.4411,8630000.0
2007-12-07 03:13:00,2.44363,2.44529,2.44084,2.44283,13880000.0
2007-12-07 03:14:00,2.44074,2.44429,2.43799,2.44196,11750000.0
2007-12-07 03:15:00,2.44125,2.44321,2.43624,2.43624,9000000.0
2007-12-07 03:16:00,2.44317,2.44345,2.43637,2.43637,7380000.0
2007-12-07 03:17:00,2.44316,2.44469,2.4403,2.4403,8250000.0
2007-12-07 03:18:00,2.44143,2.44325,2.43849,2.43849,9880000.0
2007-12-07 03:19:00,2.44206,2.44211,2.43706,2.43944,5500000.0
2007-12-07 03:20:00,2.43823,2.43823,2.43823,2.43823,750000.0
2007-12-07 03:21:00,2.44203,2.44513,2.44069,2.44513,10000000.0
2007-12-07 03:22:00,2.43742,2.44474,2.43742,2.44474,6380000.0
2007-12-07 03:23:00,2.4419,2.44248,2.43833,2.44179,10500000.0
2007-12-07 03:25:00,2.44189,2.44201,2.43768,2.44177,5500000.0
2007-12-07 03:26:00,2.44217,2.44228,2.43889,2.43995,3750000.0
2007-12-07 03:27:00,2.44168,2.44252,2.43873,2.44238,10500000.0
2007-12-07 03:28:00,2.44256,2.44416,2.43758,2.44138,7250000.0
2007-12-07 03:29:00,2.44268,2.44519,2.43723,2.43992,9750000.0
2007-12-07 03:30:00,2.44308,2.44308,2.43822,2.43988,8500000.0
2007-12-07 03:31:00,2.43907,2.44394,2.43907,2.44106,6750000.0
2007-12-07 03:32:00,2.44052,2.44145,2.43704,2.43998,7000000.0
2007-12-07 03:33:00,2.44355,2.44355,2.43908,2.43908,6250000.0
2007-12-07 03:34:00,2.43825,2.44475,2.43825,2.44038,6750000.0
2007-12-07 03:35:00,2.44456,2.44483,2.44191,2.44268,11250000.0
2007-12-07 03:36:00,2.44231,2.44361,2.4381,2.44033,8500000.0
2007-12-07 03:37:00,2.44058,2.44434,2.44058,2.44301,7500000.0
2007-12-07 03:38:00,2.44571,2.44571,2.44089,2.44379,7380000.0
2007-12-07 03:39:00,2.43915,2.44439,2.43915,2.44317,9750000.0
2007-12-07 03:40:00,2.43955,2.4438,2.43955,2.44107,7750000.0
2007-12-07 03:41:00,2.44536,2.44536,2.43958,2.44012,5880000.0
2007-12-07 03:42:00,2.4447,2.4447,2.43903,2.44275,7500000.0
2007-12-07 03:43:00,2.44247,2.4426,2.43968,2.43968,6380000.0
2007-12-07 03:44:00,2.44394,2.44477,2.44084,2.44084,7250000.0
2007-12-07 03:45:00,2.44345,2.44526,2.44073,2.44328,10500000.0
2007-12-07 03:46:00,2.446,2.446,2.43706,2.44049,8130000.0
2007-12-07 03:47:00,2.44111,2.44111,2.4375,2.44094,9000000.0
2007-12-07 03:48:00,2.44244,2.44279,2.4383,2.4383,17750000.0
2007-12-07 03:49:00,2.44212,2.44252,2.43857,2.44212,10500000.0
2007-12-07 03:50:00,2.44134,2.4421,2.43929,2.43937,8750000.0
2007-12-07 03:51:00,2.44158,2.44385,2.44008,2.44219,5250000.0
2007-12-07 03:52:00,2.43973,2.44213,2.43973,2.44213,1750000.0
2007-12-07 03:53:00,2.44136,2.44532,2.43829,2.44043,10000000.0
2007-12-07 03:54:00,2.43893,2.44222,2.43893,2.44222,10000000.0
2007-12-07 03:56:00,2.44242,2.44454,2.44015,2.44233,10750000.0
2007-12-07 03:57:00,2.44158,2.44431,2.44079,2.44156,8750000.0
2007-12-07 03:58:00,2.44077,2.44241,2.43898,2.4422,5750000.0
2007-12-07 03:59:00,2.44162,2.44364,2.44159,2.44364,8750000.0
2007-12-07 04:00:00,2.4413,2.44475,2.44086,2.44086,8250000.0
2007-12-07 04:01:00,2.44037,2.44335,2.43733,2.44055,7250000.0
2007-12-07 04:03:00,2.44236,2.44428,2.44081,2.44396,6880000.0
2007-12-07 04:04:00,2.44266,2.44266,2.44145,2.44198,7010000.0
2007-12-07 04:05:00,2.44285,2.44556,2.44063,2.44313,7750000.0
2007-12-07 04:06:00,2.44064,2.44491,2.43782,2.44375,8250000.0
2007-12-07 04:07:00,2.44013,2.44274,2.44013,2.44274,6750000.0
2007-12-07 04:08:00,2.44579,2.44579,2.44009,2.44176,7380000.0
2007-12-07 04:09:00,2.44283,2.44283,2.43657,2.43992,7630000.0
2007-12-07 04:10:00,2.43871,2.44316,2.43774,2.43922,5250000.0
2007-12-07 04:11:00,2.44379,2.44379,2.43989,2.43989,7630000.0
2007-12-07 04:12:00,2.44294,2.44475,2.44028,2.44375,8750000.0
2007-12-07 04:13:00,2.4416,2.4427,2.43932,2.43932,5500000.0
2007-12-07 04:14:00,2.44205,2.44269,2.43906,2.44206,10250000.0
2007-12-07 04:15:00,2.44089,2.44341,2.43851,2.44172,3500000.0
2007-12-07 04:16:00,2.44298,2.44319,2.43908,2.44046,6500000.0
2007-12-07 04:17:00,2.44149,2.44332,2.4382,2.44198,8880000.0
2007-12-07 04:18:00,2.44143,2.44143,2.43929,2.44071,8750000.0
2007-12-07 04:19:00,2.44221,2.44221,2.44017,2.44074,5250000.0
2007-12-07 04:21:00,2.44342,2.44342,2.43935,2.44,8750000.0
2007-12-07 04:22:00,2.4432,2.4432,2.43986,2.43986,5500000.0
2007-12-07 04:24:00,2.44248,2.44352,2.44207,2.44286,6250000.0
2007-12-07 04:25:00,2.442,2.44507,2.44063,2.44113,6750000.0
2007-12-07 04:26:00,2.4443,2.4452,2.44032,2.44501,5250000.0
2007-12-07 04:27:00,2.44378,2.44395,2.43659,2.44325,13260000.0
2007-12-07 04:28:00,2.44258,2.44294,2.43997,2.4419,8250000.0
2007-12-07 04:29:00,2.44269,2.44368,2.4392,2.44069,7130000.0
2007-12-07 04:30:00,2.44011,2.44342,2.4375,2.44342,6750000.0
2007-12-07 04:31:00,2.44245,2.44387,2.44031,2.44387,8250000.0
2007-12-07 04:32:00,2.4434,2.44389,2.44168,2.44352,4500000.0
2007-12-07 04:33:00,2.44043,2.44459,2.44043,2.44154,7010000.0
2007-12-07 04:34:00,2.44054,2.44488,2.44029,2.44322,10250000.0
2007-12-07 04:35:00,2.44332,2.44459,2.43882,2.44441,6500000.0
2007-12-07 04:36:00,2.44392,2.44433,2.43785,2.44433,15000000.0
2007-12-07 04:37:00,2.44463,2.44556,2.44379,2.44556,8250000.0
2007-12-07 04:38:00,2.44332,2.4451,2.44332,2.4451,4750000.0
2007-12-07 04:39:00,2.44285,2.44434,2.44042,2.44315,10000000.0
2007-12-07 04:40:00,2.44158,2.44546,2.44061,2.44201,7750000.0
2007-12-07 04:41:00,2.4438,2.44415,2.44183,2.44183,6250000.0
2007-12-07 04:42:00,2.44378,2.44426,2.43852,2.4412,7250000.0
2007-12-07 04:43:00,2.44454,2.44535,2.44158,2.44535,7500000.0
2007-12-07 04:44:00,2.44272,2.44445,2.4395,2.43964,10880000.0
2007-12-07 04:45:00,2.44575,2.44575,2.44202,2.44461,7000000.0
2007-12-07 04:46:00,2.44334,2.44389,2.4404,2.44367,15250000.0
2007-12-07 04:47:00,2.43791,2.44459,2.43791,2.44431,9250000.0
2007-12-07 04:48:00,2.44222,2.44471,2.44201,2.44471,3750000.0
2007-12-07 04:50:00,2.44511,2.44543,2.43993,2.44391,7260000.0
2007-12-07 04:51:00,2.44324,2.44469,2.44133,2.44433,8000000.0
2007-12-07 04:52:00,2.44384,2.44442,2.43969,2.44297,7630000.0
2007-12-07 04:53:00,2.44379,2.44435,2.43997,2.44239,9250000.0
2007-12-07 04:54:00,2.44265,2.44411,2.44015,2.44015,9500000.0
2007-12-07 04:55:00,2.44318,2.44541,2.43954,2.44541,6880000.0
2007-12-07 04:56:00,2.44494,2.44547,2.44024,2.44321,11000000.0
2007-12-07 04:57:00,2.44575,2.44575,2.44075,2.44257,5500000.0
2007-12-07 04:58:00,2.44411,2.44548,2.44137,2.4453,7750000.0
2007-12-07 05:00:00,2.44474,2.44474,2.44158,2.44223,6250000.0
2007-12-07 05:01:00,2.44466,2.44498,2.44056,2.44322,5750000.0
2007-12-07 05:02:00,2.44182,2.44359,2.43858,2.44097,7750000.0
2007-12-07 05:03:00,2.44193,2.44448,2.43837,2.44448,5250000.0
2007-12-07 05:04:00,2.44185,2.44451,2.4403,2.44417,6380000.0
2007-12-07 05:05:00,2.44458,2.44464,2.44063,2.44464,7760000.0
2007-12-07 05:06:00,2.44167,2.44412,2.43786,2.44412,7000000.0
2007-12-07 05:07:00,2.44383,2.44383,2.43867,2.44055,7380000.0
2007-12-07 05:08:00,2.44581,2.44581,2.43878,2.44046,8750000.0
2007-12-07 05:09:00,2.44248,2.44365,2.43934,2.4418,7630000.0
2007-12-07 05:10:00,2.44191,2.44448,2.44069,2.44445,8000000.0
2007-12-07 05:11:00,2.44292,2.44425,2.43959,2.43959,8500000.0
2007-12-07 05:12:00,2.44344,2.44349,2.44018,2.44237,5880000.0
2007-12-07 05:13:00,2.44181,2.44426,2.4389,2.44183,5130000.0
2007-12-07 05:14:00,2.44234,2.44471,2.43951,2.44471,8130000.0
2007-12-07 05:15:00,2.44045,2.44364,2.43876,2.4418,6500000.0
2007-12-07 05:16:00,2.44202,2.44296,2.43611,2.43888,8250000.0
2007-12-07 05:17:00,2.43681,2.44153,2.43681,2.44093,4510000.0
2007-12-07 05:18:00,2.44511,2.44512,2.44417,2.44512,7630000.0
2007-12-07 05:19:00,2.44159,2.44415,2.44034,2.44415,5750000.0
2007-12-07 05:20:00,2.44148,2.4447,2.43912,2.43912,10750000.0
2007-12-07 05:21:00,2.44034,2.44392,2.44034,2.44204,8500000.0
2007-12-07 05:22:00,2.44203,2.44382,2.43811,2.43811,11750000.0
2007-12-07 05:23:00,2.44168,2.44441,2.44117,2.44254,4880000.0
2007-12-07 05:24:00,2.44058,2.44412,2.43754,2.43754,8500000.0
2007-12-07 05:25:00,2.44373,2.44483,2.43953,2.44191,8380000.0
2007-12-07 05:26:00,2.44037,2.44503,2.44037,2.44406,9130000.0
2007-12-07 05:27:00,2.44208,2.44208,2.43898,2.43898,6750000.0
2007-12-07 05:28:00,2.44518,2.44522,2.44197,2.44333,7750000.0
2007-12-07 05:29:00,2.44192,2.44438,2.43906,2.44438,11500000.0
2007-12-07 05:30:00,2.44349,2.44349,2.4394,2.4394,1750000.0
2007-12-07 05:31:00,2.44311,2.44445,2.44128,2.44152,7000000.0
2007-12-07 05:32:00,2.44058,2.44466,2.43906,2.44334,6250000.0
2007-12-07 05:33:00,2.4425,2.44351,2.43882,2.43882,7130000.0
2007-12-07 05:34:00,2.44139,2.4443,2.43886,2.4443,8630000.0
2007-12-07 05:35:00,2.44255,2.44409,2.44162,2.44271,6500000.0
2007-12-07 05:36:00,2.44369,2.44369,2.4407,2.44226,7380000.0
2007-12-07 05:37:00,2.44572,2.44652,2.44292,2.4457,7250000.0
2007-12-07 05:39:00,2.4421,2.44582,2.4421,2.44562,6750000.0
2007-12-07 05:41:00,2.44128,2.44525,2.44128,2.44525,3500000.0
2007-12-07 05:42:00,2.44467,2.44628,2.44077,2.44628,8500000.0
2007-12-07 05:43:00,2.4443,2.4443,2.44189,2.44297,6500000.0
2007-12-07 05:44:00,2.4429,2.44526,2.44146,2.44146,5000000.0
2007-12-07 05:45:00,2.44217,2.4434,2.44015,2.44015,5250000.0
2007-12-07 05:46:00,2.44439,2.44439,2.43768,2.44304,8750000.0
2007-12-07 05:47:00,2.44319,2.44438,2.44043,2.44256,6750000.0
2007-12-07 05:48:00,2.44027,2.4443,2.44027,2.44027,5750000.0
2007-12-07 05:49:00,2.44126,2.44469,2.44052,2.44276,6250000.0
2007-12-07 05:50:00,2.43957,2.44436,2.43882,2.44112,8750000.0
2007-12-07 05:51:00,2.44438,2.44536,2.44092,2.44187,6000000.0
2007-12-07 05:52:00,2.44002,2.4444,2.43895,2.43895,11250000.0
2007-12-07 05:53:00,2.44621,2.44621,2.44263,2.4462,7750000.0
2007-12-07 05:54:00,2.43857,2.44316,2.43857,2.44048,5500000.0
2007-12-07 05:55:00,2.44128,2.44546,2.44128,2.44546,7250000.0
2007-12-07 05:57:00,2.44317,2.44527,2.44052,2.44318,7500000.0
2007-12-07 05:58:00,2.44148,2.44287,2.44107,2.44149,5500000.0
2007-12-07 05:59:00,2.44306,2.44493,2.44175,2.44214,5250000.0
2007-12-07 06:00:00,2.44196,2.44478,2.44024,2.44176,11250000.0
2007-12-07 06:01:00,2.44206,2.4435,2.43987,2.4435,7500000.0
2007-12-07 06:02:00,2.44261,2.44496,2.44048,2.44304,7750000.0
2007-12-07 06:03:00,2.44387,2.44387,2.43913,2.44336,5750000.0
2007-12-07 06:04:00,2.44232,2.44557,2.44107,2.44238,7500000.0
2007-12-07 06:05:00,2.44415,2.4445,2.43993,2.43993,9750000.0
2007-12-07 06:06:00,2.43948,2.44374,2.43948,2.44198,9000000.0
2007-12-07 06:07:00,2.44037,2.4443,2.43781,2.4431,5500000.0
2007-12-07 06:08:00,2.44038,2.44447,2.44038,2.44447,6000000.0
2007-12-07 06:10:00,2.43978,2.44355,2.43978,2.44059,5750000.0
2007-12-07 06:11:00,2.44187,2.44404,2.43905,2.44171,9250000.0
2007-12-07 06:12:00,2.4446,2.44484,2.44226,2.44484,8880000.0
2007-12-07 06:13:00,2.44303,2.44455,2.44089,2.44089,9000000.0
2007-12-07 06:14:00,2.4428,2.445,2.4428,2.44499,12630000.0
2007-12-07 06:15:00,2.44201,2.44501,2.44201,2.44277,5750000.0
2007-12-07 06:16:00,2.44439,2.44439,2.44227,2.44227,6250000.0
2007-12-07 06:17:00,2.44563,2.44563,2.44351,2.44479,8250000.0
2007-12-07 06:18:00,2.44306,2.44498,2.44152,2.44498,7750000.0
2007-12-07 06:19:00,2.44317,2.44396,2.44073,2.44073,9880000.0
2007-12-07 06:20:00,2.44519,2.44541,2.44193,2.44209,7250000.0
2007-12-07 06:21:00,2.44235,2.44475,2.44235,2.44344,9750000.0
2007-12-07 06:22:00,2.44552,2.44599,2.44242,2.44372,6750000.0
2007-12-07 06:23:00,2.44299,2.44576,2.44299,2.44534,6250000.0
2007-12-07 06:24:00,2.44604,2.44604,2.43791,2.43791,7000000.0
2007-12-07 06:25:00,2.44273,2.44577,2.44273,2.44311,7000000.0
2007-12-07 06:26:00,2.44643,2.44683,2.44251,2.4461,6750000.0
2007-12-07 06:27:00,2.44542,2.44688,2.44379,2.44525,7500000.0
2007-12-07 06:28:00,2.44404,2.44778,2.44293,2.44328,9380000.0
2007-12-07 06:29:00,2.44684,2.44684,2.4424,2.44643,9250000.0
2007-12-07 06:30:00,2.44601,2.44622,2.44143,2.44542,6000000.0
2007-12-07 06:31:00,2.44618,2.44629,2.44258,2.44339,5630000.0
2007-12-07 06:32:00,2.44714,2.44718,2.442,2.44416,6500000.0
2007-12-07 06:33:00,2.44521,2.44658,2.44199,2.44321,7250000.0
2007-12-07 06:34:00,2.44428,2.44724,2.44289,2.44703,8250000.0
2007-12-07 06:35:00,2.44546,2.44666,2.44348,2.44653,7000000.0
2007-12-07 06:36:00,2.44594,2.44817,2.44533,2.44706,6250000.0
2007-12-07 06:37:00,2.4472,2.44852,2.44086,2.44524,8500000.0
2007-12-07 06:38:00,2.44361,2.447,2.44361,2.44592,8130000.0
2007-12-07 06:39:00,2.44559,2.44639,2.44121,2.44558,8250000.0
2007-12-07 06:40:00,2.44443,2.44648,2.44418,2.44522,5250000.0
2007-12-07 06:41:00,2.44365,2.44593,2.44102,2.44487,8750000.0
2007-12-07 06:42:00,2.44716,2.44801,2.44539,2.44566,5750000.0
2007-12-07 06:43:00,2.4423,2.44682,2.44226,2.44678,6000000.0
2007-12-07 06:44:00,2.44636,2.44781,2.44295,2.44781,6250000.0
2007-12-07 06:45:00,2.44368,2.44839,2.44368,2.44839,5880000.0
2007-12-07 06:46:00,2.4461,2.4471,2.44298,2.44627,8500000.0
2007-12-07 06:47:00,2.44223,2.44667,2.44221,2.44593,6380000.0
2007-12-07 06:48:00,2.44799,2.44824,2.44493,2.44493,5250000.0
2007-12-07 06:49:00,2.44364,2.44729,2.44364,2.447,7000000.0
2007-12-07 06:50:00,2.44597,2.44901,2.44362,2.44362,10750000.0
2007-12-07 06:51:00,2.44677,2.4473,2.44374,2.44374,14250000.0
2007-12-07 06:52:00,2.44629,2.44716,2.44388,2.4466,7010000.0
2007-12-07 06:53:00,2.44402,2.44802,2.44288,2.44484,7630000.0
2007-12-07 06:54:00,2.44691,2.4484,2.44385,2.44793,6250000.0
2007-12-07 06:55:00,2.44636,2.44766,2.44378,2.44682,10500000.0
2007-12-07 06:56:00,2.44574,2.44718,2.44551,2.44701,9380000.0
2007-12-07 06:57:00,2.44263,2.44725,2.44263,2.44434,13250000.0
2007-12-07 06:58:00,2.44304,2.44755,2.44304,2.44755,7500000.0
2007-12-07 06:59:00,2.444,2.44769,2.44235,2.44502,9630000.0
2007-12-07 07:00:00,2.44508,2.4483,2.44319,2.44683,9750000.0
2007-12-07 07:01:00,2.4441,2.4477,2.44197,2.44671,6880000.0
2007-12-07 07:02:00,2.44826,2.44826,2.443,2.44765,9130000.0
2007-12-07 07:03:00,2.44503,2.44791,2.44472,2.44472,6000000.0
2007-12-07 07:04:00,2.44723,2.4483,2.44352,2.4454,9630000.0
2007-12-07 07:05:00,2.44776,2.4482,2.44295,2.44295,7250000.0
2007-12-07 07:06:00,2.44841,2.44886,2.44371,2.44886,9250000.0
2007-12-07 07:07:00,2.44772,2.44911,2.441,2.44911,7630000.0
2007-12-07 07:08:00,2.44709,2.44806,2.44447,2.44586,6750000.0
2007-12-07 07:09:00,2.44857,2.44857,2.44407,2.44407,10000000.0
2007-12-07 07:10:00,2.44592,2.44675,2.44226,2.4438,9750000.0
2007-12-07 07:11:00,2.44817,2.44817,2.44338,2.4455,5500000.0
2007-12-07 07:12:00,2.44716,2.44817,2.4416,2.44366,7630000.0
2007-12-07 07:13:00,2.44835,2.44838,2.44362,2.44742,5750000.0
2007-12-07 07:14:00,2.44704,2.44795,2.44439,2.446,5880000.0
2007-12-07 07:15:00,2.44739,2.44852,2.44365,2.4468,10630000.0
2007-12-07 07:16:00,2.44856,2.44878,2.44304,2.44552,8750000.0
2007-12-07 07:17:00,2.44922,2.44982,2.44702,2.44921,8500000.0
2007-12-07 07:18:00,2.44705,2.44752,2.44502,2.44752,8500000.0
2007-12-07 07:19:00,2.44892,2.44955,2.44323,2.44709,14140000.0
2007-12-07 07:20:00,2.44307,2.44819,2.44307,2.44779,5500000.0
2007-12-07 07:21:00,2.44878,2.44878,2.4449,2.44834,11500000.0
2007-12-07 07:22:00,2.44385,2.44969,2.44385,2.44969,5750000.0
2007-12-07 07:23:00,2.44923,2.44945,2.44441,2.44485,7750000.0
2007-12-07 07:24:00,2.44708,2.44761,2.44518,2.44688,7500000.0
2007-12-07 07:25:00,2.44699,2.4493,2.44475,2.44475,8500000.0
2007-12-07 07:26:00,2.44283,2.44848,2.44283,2.4455,10250000.0
2007-12-07 07:27:00,2.44692,2.4489,2.44534,2.4461,8000000.0
2007-12-07 07:28:00,2.44334,2.44904,2.44334,2.44904,6750000.0
2007-12-07 07:29:00,2.44898,2.44898,2.44373,2.44641,11250000.0
2007-12-07 07:30:00,2.4463,2.45002,2.44624,2.44673,10250000.0
2007-12-07 07:31:00,2.44474,2.44828,2.44399,2.44731,7750000.0
2007-12-07 07:32:00,2.44467,2.44745,2.44131,2.44693,7500000.0
2007-12-07 07:33:00,2.44536,2.45033,2.44463,2.44651,12380000.0
2007-12-07 07:34:00,2.44982,2.44983,2.44802,2.44981,11880000.0
2007-12-07 07:35:00,2.44696,2.45001,2.44672,2.44827,11130000.0
2007-12-07 07:36:00,2.44555,2.44958,2.44482,2.44595,8250000.0
2007-12-07 07:37:00,2.44918,2.44997,2.44918,2.4495,8500000.0
2007-12-07 07:38:00,2.44889,2.44896,2.44436,2.44848,9630000.0
2007-12-07 07:39:00,2.44729,2.44774,2.4425,2.44465,6000000.0
2007-12-07 07:40:00,2.44664,2.44825,2.44501,2.44791,10750000.0
2007-12-07 07:41:00,2.44601,2.44745,2.44321,2.44637,8500000.0
2007-12-07 07:42:00,2.44572,2.44829,2.4434,2.44782,7250000.0
2007-12-07 07:43:00,2.4472,2.44789,2.4423,2.4423,8000000.0
2007-12-07 07:44:00,2.44266,2.44698,2.44266,2.44525,10750000.0
2007-12-07 07:45:00,2.44524,2.44808,2.4443,2.44488,12000000.0
2007-12-07 07:46:00,2.44675,2.44734,2.44468,2.44468,7000000.0
2007-12-07 07:47:00,2.44811,2.44811,2.44329,2.44782,6000000.0
2007-12-07 07:48:00,2.44598,2.448,2.44503,2.448,6000000.0
2007-12-07 07:49:00,2.44429,2.4475,2.44429,2.44724,7000000.0
2007-12-07 07:50:00,2.44765,2.44765,2.44271,2.44509,11250000.0
2007-12-07 07:51:00,2.44446,2.44731,2.44188,2.44188,7750000.0
2007-12-07 07:52:00,2.4482,2.44863,2.44451,2.44617,9250000.0
2007-12-07 07:53:00,2.44429,2.44719,2.44247,2.44519,9500000.0
2007-12-07 07:54:00,2.44545,2.44694,2.44307,2.44496,11880000.0
2007-12-07 07:55:00,2.447,2.44817,2.44523,2.44647,5500000.0
2007-12-07 07:56:00,2.44646,2.44694,2.44328,2.44694,8880000.0
2007-12-07 07:57:00,2.4472,2.4477,2.4444,2.4444,12750000.0
2007-12-07 07:58:00,2.44197,2.44638,2.44197,2.44461,10000000.0
2007-12-07 07:59:00,2.44626,2.44733,2.44531,2.44729,8500000.0
2007-12-07 08:00:00,2.44622,2.44704,2.44228,2.44413,6000000.0
2007-12-07 08:01:00,2.44492,2.44823,2.44492,2.44724,9500000.0
2007-12-07 08:02:00,2.44335,2.44714,2.44007,2.44685,17380000.0
2007-12-07 08:03:00,2.44708,2.44809,2.444,2.44667,8880000.0
2007-12-07 08:04:00,2.44659,2.44754,2.44511,2.44664,10250000.0
2007-12-07 08:05:00,2.44539,2.44925,2.44488,2.44491,10000000.0
2007-12-07 08:06:00,2.44728,2.44756,2.44441,2.44533,7750000.0
2007-12-07 08:07:00,2.44652,2.44712,2.44298,2.44478,11000000.0
2007-12-07 08:08:00,2.4485,2.4485,2.44315,2.44517,9380000.0
2007-12-07 08:09:00,2.44817,2.44817,2.44238,2.44637,8750000.0
2007-12-07 08:10:00,2.44586,2.44762,2.44557,2.44557,6250000.0
2007-12-07 08:11:00,2.44722,2.44847,2.44571,2.44685,8750000.0
2007-12-07 08:12:00,2.44877,2.44877,2.44388,2.44388,10250000.0
2007-12-07 08:13:00,2.4466,2.4479,2.44564,2.44581,8750000.0
2007-12-07 08:14:00,2.44846,2.44849,2.44439,2.44725,12250000.0
2007-12-07 08:15:00,2.44774,2.44829,2.44417,2.44668,12500000.0
2007-12-07 08:16:00,2.44505,2.44749,2.44445,2.44445,6500000.0
2007-12-07 08:17:00,2.44879,2.44879,2.44529,2.44529,8250000.0
2007-12-07 08:18:00,2.4477,2.44866,2.44488,2.4463,9000000.0
2007-12-07 08:19:00,2.44851,2.44851,2.44625,2.44685,10250000.0
2007-12-07 08:20:00,2.44844,2.44863,2.44442,2.4458,5500000.0
2007-12-07 08:21:00,2.44425,2.44842,2.44425,2.44744,7000000.0
2007-12-07 08:22:00,2.44699,2.44762,2.44331,2.44672,8750000.0
2007-12-07 08:23:00,2.44916,2.44916,2.44366,2.44366,10000000.0
2007-12-07 08:24:00,2.44836,2.44871,2.44467,2.44602,8500000.0
2007-12-07 08:25:00,2.44726,2.44829,2.44536,2.44777,14510000.0
2007-12-07 08:26:00,2.44496,2.44956,2.4433,2.44956,7500000.0
2007-12-07 08:27:00,2.44815,2.44993,2.44671,2.44993,6750000.0
2007-12-07 08:28:00,2.4475,2.44836,2.44455,2.44589,5750000.0
2007-12-07 08:29:00,2.44548,2.44809,2.4445,2.4445,5250000.0
2007-12-07 08:30:00,2.44897,2.44897,2.44551,2.44651,13130000.0
2007-12-07 08:31:00,2.44739,2.44881,2.44349,2.44625,6000000.0
2007-12-07 08:32:00,2.4469,2.44692,2.44345,2.44345,7000000.0
2007-12-07 08:33:00,2.44684,2.44841,2.4446,2.4446,7250000.0
2007-12-07 08:34:00,2.44774,2.44844,2.44312,2.44844,5750000.0
2007-12-07 08:35:00,2.44553,2.4485,2.4443,2.44618,5250000.0
2007-12-07 08:36:00,2.44794,2.44933,2.44557,2.44909,12880000.0
2007-12-07 08:37:00,2.4493,2.4493,2.44503,2.44845,8250000.0
2007-12-07 08:38:00,2.445,2.44765,2.44042,2.44582,12500000.0
2007-12-07 08:39:00,2.445,2.44828,2.44411,2.44693,9750000.0
2007-12-07 08:40:00,2.44242,2.44874,2.44242,2.44574,9250000.0
2007-12-07 08:41:00,2.44355,2.44885,2.44355,2.44546,13260000.0
2007-12-07 08:42:00,2.44905,2.44905,2.4447,2.4447,10250000.0
2007-12-07 08:43:00,2.44654,2.4498,2.44244,2.4468,22250000.0
2007-12-07 08:44:00,2.44311,2.44884,2.4424,2.44884,15630000.0
2007-12-07 08:45:00,2.44653,2.44974,2.44496,2.44751,8000000.0
2007-12-07 08:46:00,2.44795,2.44858,2.4453,2.44858,5750000.0
2007-12-07 08:47:00,2.44853,2.44853,2.4449,2.44547,6500000.0
2007-12-07 08:48:00,2.44807,2.44894,2.44597,2.44761,11500000.0
2007-12-07 08:49:00,2.44853,2.44853,2.44593,2.4474,5500000.0
2007-12-07 08:50:00,2.44581,2.44838,2.44493,2.44773,8880000.0
2007-12-07 08:51:00,2.44701,2.44724,2.44445,2.44603,8500000.0
2007-12-07 08:52:00,2.44376,2.44786,2.44178,2.4424,11000000.0
2007-12-07 08:53:00,2.44734,2.44752,2.44292,2.44292,9640000.0
2007-12-07 08:54:00,2.4467,2.44713,2.44229,2.44713,6750000.0
2007-12-07 08:55:00,2.4466,2.44726,2.44578,2.44726,5750000.0
2007-12-07 08:56:00,2.44781,2.44781,2.44283,2.44511,7250000.0
2007-12-07 08:57:00,2.44138,2.44757,2.44026,2.44757,13010000.0
2007-12-07 08:58:00,2.44765,2.44765,2.44227,2.44706,6250000.0
2007-12-07 08:59:00,2.44563,2.44639,2.44092,2.44639,12260000.0
2007-12-07 09:00:00,2.44388,2.4467,2.44311,2.44458,5500000.0
2007-12-07 09:01:00,2.44484,2.4473,2.4407,2.44496,16880000.0
2007-12-07 09:02:00,2.44482,2.44705,2.44243,2.44705,9250000.0
2007-12-07 09:03:00,2.44401,2.44798,2.44317,2.44798,10500000.0
2007-12-07 09:04:00,2.44509,2.44656,2.44334,2.44406,8500000.0
2007-12-07 09:05:00,2.44774,2.44787,2.44526,2.44661,12000000.0
2007-12-07 09:06:00,2.449,2.449,2.445,2.445,12250000.0
2007-12-07 09:07:00,2.44712,2.44722,2.441,2.44722,6000000.0
2007-12-07 09:08:00,2.44265,2.44775,2.44265,2.44775,9380000.0
2007-12-07 09:09:00,2.44753,2.44753,2.4441,2.44415,7000000.0
2007-12-07 09:10:00,2.448,2.44811,2.44472,2.4474,8500000.0
2007-12-07 09:11:00,2.44332,2.44759,2.44332,2.44743,5880000.0
2007-12-07 09:12:00,2.4455,2.44771,2.44289,2.44771,7380000.0
2007-12-07 09:13:00,2.44494,2.44611,2.43924,2.44391,11500000.0
2007-12-07 09:14:00,2.44746,2.44798,2.44172,2.44798,7250000.0
2007-12-07 09:15:00,2.44561,2.44853,2.44252,2.44521,14250000.0
2007-12-07 09:16:00,2.44544,2.44684,2.44262,2.44618,13250000.0
2007-12-07 09:17:00,2.44519,2.44704,2.44161,2.44573,8000000.0
2007-12-07 09:18:00,2.44356,2.44731,2.44209,2.44731,9250000.0
2007-12-07 09:19:00,2.44787,2.44876,2.44259,2.44756,8000000.0
2007-12-07 09:20:00,2.44796,2.44923,2.44451,2.44493,7010000.0
2007-12-07 09:21:00,2.44854,2.44965,2.44461,2.44739,13250000.0
2007-12-07 09:22:00,2.44483,2.44759,2.44276,2.44746,7630000.0
2007-12-07 09:23:00,2.44742,2.44783,2.44474,2.4478,8250000.0
2007-12-07 09:24:00,2.4472,2.44797,2.44289,2.44797,6380000.0
2007-12-07 09:25:00,2.44706,2.44777,2.44272,2.44777,11130000.0
2007-12-07 09:26:00,2.44556,2.44789,2.44374,2.44789,8500000.0
2007-12-07 09:27:00,2.4465,2.44866,2.44445,2.44466,9630000.0
2007-12-07 09:28:00,2.44785,2.44791,2.44545,2.44747,10130000.0
2007-12-07 09:29:00,2.44696,2.4481,2.44279,2.44742,14630000.0
2007-12-07 09:30:00,2.44771,2.44771,2.44411,2.44585,5500000.0
2007-12-07 09:31:00,2.44451,2.44634,2.44247,2.4451,6000000.0
2007-12-07 09:32:00,2.44654,2.44781,2.44136,2.4466,6250000.0
2007-12-07 09:33:00,2.44645,2.44682,2.44111,2.44437,6000000.0
2007-12-07 09:34:00,2.446,2.44753,2.44424,2.44469,6880000.0
2007-12-07 09:35:00,2.4468,2.44791,2.44328,2.44691,13500000.0
2007-12-07 09:36:00,2.44824,2.44824,2.44224,2.44497,7000000.0
2007-12-07 09:37:00,2.44653,2.44756,2.44283,2.44401,9130000.0
2007-12-07 09:38:00,2.44545,2.44717,2.44449,2.44647,5250000.0
2007-12-07 09:39:00,2.44668,2.44848,2.44503,2.44664,10250000.0
2007-12-07 09:40:00,2.44792,2.44863,2.44351,2.44351,5500000.0
2007-12-07 09:41:00,2.44761,2.44792,2.4434,2.44341,12380000.0
2007-12-07 09:42:00,2.44422,2.44825,2.44333,2.44739,20510000.0
2007-12-07 09:43:00,2.44391,2.44786,2.44391,2.44699,9380000.0
2007-12-07 09:44:00,2.44542,2.44815,2.4439,2.44542,9000000.0
2007-12-07 09:45:00,2.44697,2.44724,2.44409,2.44666,10250000.0
2007-12-07 09:46:00,2.44779,2.44779,2.44377,2.44431,5500000.0
2007-12-07 09:47:00,2.44651,2.4477,2.44406,2.44542,6130000.0
2007-12-07 09:48:00,2.44765,2.44765,2.44366,2.44575,9630000.0
2007-12-07 09:49:00,2.44508,2.4474,2.44412,2.44525,6630000.0
2007-12-07 09:50:00,2.44211,2.44685,2.44211,2.44685,8750000.0
2007-12-07 09:51:00,2.44587,2.447,2.44229,2.447,6880000.0
2007-12-07 09:52:00,2.44692,2.44743,2.44179,2.4468,9000000.0
2007-12-07 09:53:00,2.44579,2.44606,2.44246,2.44606,8380000.0
2007-12-07 09:54:00,2.44481,2.44687,2.44136,2.44687,11750000.0
2007-12-07 09:55:00,2.44475,2.44769,2.44475,2.44769,5750000.0
2007-12-07 09:56:00,2.44412,2.44744,2.4411,2.44742,5250000.0
2007-12-07 09:57:00,2.44779,2.44825,2.44475,2.44825,15750000.0
2007-12-07 09:58:00,2.44471,2.4474,2.44239,2.44673,13010000.0
2007-12-07 09:59:00,2.44621,2.44768,2.44408,2.44676,12510000.0
2007-12-07 10:00:00,2.44705,2.44714,2.44193,2.4465,5880000.0
2007-12-07 10:01:00,2.44531,2.4473,2.44265,2.4473,6250000.0
2007-12-07 10:02:00,2.4448,2.44863,2.4403,2.44293,6750000.0
2007-12-07 10:03:00,2.44852,2.44852,2.44532,2.4475,10250000.0
2007-12-07 10:04:00,2.44586,2.44831,2.44506,2.44548,5500000.0
2007-12-07 10:05:00,2.44704,2.44852,2.4466,2.4466,9250000.0
2007-12-07 10:06:00,2.44717,2.44874,2.44321,2.44767,11250000.0
2007-12-07 10:07:00,2.4477,2.44812,2.44599,2.44651,6750000.0
2007-12-07 10:08:00,2.44675,2.44769,2.44488,2.44634,9630000.0
2007-12-07 10:09:00,2.44596,2.44801,2.44457,2.44703,8250000.0
2007-12-07 10:10:00,2.44798,2.4487,2.44276,2.44423,11500000.0
2007-12-07 10:11:00,2.44519,2.44895,2.44501,2.44781,6250000.0
2007-12-07 10:12:00,2.44597,2.44909,2.4452,2.44904,6000000.0
2007-12-07 10:13:00,2.44459,2.44891,2.44344,2.44891,11380000.0
2007-12-07 10:14:00,2.4486,2.44922,2.44497,2.44835,9130000.0
2007-12-07 10:15:00,2.44884,2.4492,2.44715,2.4492,6250000.0
2007-12-07 10:16:00,2.44941,2.44941,2.44587,2.44587,9000000.0
2007-12-07 10:17:00,2.44927,2.45015,2.44561,2.44835,11250000.0
2007-12-07 10:18:00,2.44885,2.44885,2.44627,2.44781,10500000.0
2007-12-07 10:19:00,2.44756,2.44891,2.4451,2.4484,8250000.0
2007-12-07 10:20:00,2.44804,2.44917,2.44634,2.44819,9630000.0
2007-12-07 10:21:00,2.44988,2.44988,2.44449,2.44676,9250000.0
2007-12-07 10:22:00,2.44856,2.44929,2.44572,2.44919,10250000.0
2007-12-07 10:23:00,2.44936,2.44962,2.44593,2.44661,6250000.0
2007-12-07 10:24:00,2.44625,2.44968,2.44599,2.44599,5500000.0
2007-12-07 10:25:00,2.44845,2.45034,2.44739,2.44768,7750000.0
2007-12-07 10:26:00,2.44953,2.45066,2.44678,2.44678,10750000.0
2007-12-07 10:27:00,2.44657,2.45011,2.44527,2.44782,9250000.0
2007-12-07 10:28:00,2.45015,2.45015,2.44705,2.44705,6000000.0
2007-12-07 10:29:00,2.4495,2.45023,2.44634,2.44645,7250000.0
2007-12-07 10:30:00,2.45073,2.45073,2.44689,2.44932,6500000.0
2007-12-07 10:31:00,2.44809,2.44883,2.44686,2.44843,8500000.0
2007-12-07 10:32:00,2.44935,2.44973,2.44585,2.44781,9250000.0
2007-12-07 10:33:00,2.4497,2.4497,2.44455,2.44635,6000000.0
2007-12-07 10:34:00,2.4478,2.44825,2.44624,2.44624,8380000.0
2007-12-07 10:35:00,2.44822,2.44822,2.4436,2.4436,7000000.0
2007-12-07 10:36:00,2.44542,2.4491,2.44413,2.44818,9750000.0
2007-12-07 10:37:00,2.44817,2.44817,2.44573,2.44732,9250000.0
2007-12-07 10:38:00,2.44766,2.4483,2.44381,2.44693,9000000.0
2007-12-07 10:39:00,2.44584,2.44873,2.44575,2.44873,8500000.0
2007-12-07 10:40:00,2.44766,2.44887,2.44642,2.44754,9000000.0
2007-12-07 10:41:00,2.44883,2.44919,2.44597,2.44603,7380000.0
2007-12-07 10:42:00,2.44756,2.4493,2.44742,2.44832,7380000.0
2007-12-07 10:43:00,2.44863,2.44928,2.44681,2.44928,9250000.0
2007-12-07 10:44:00,2.44778,2.44971,2.44625,2.44625,12380000.0
2007-12-07 10:45:00,2.44245,2.44918,2.44245,2.44883,6250000.0
2007-12-07 10:46:00,2.44897,2.44897,2.44467,2.44767,7750000.0
2007-12-07 10:47:00,2.44686,2.44754,2.44552,2.44592,8000000.0
2007-12-07 10:48:00,2.44691,2.44801,2.44472,2.44794,6880000.0
2007-12-07 10:49:00,2.44572,2.44701,2.44217,2.44217,7750000.0
2007-12-07 10:50:00,2.4477,2.448,2.44544,2.44745,6630000.0
2007-12-07 10:51:00,2.44555,2.44817,2.44491,2.44491,8250000.0
2007-12-07 10:52:00,2.4467,2.44828,2.44434,2.44818,10630000.0
2007-12-07 10:53:00,2.44452,2.44723,2.44161,2.44575,9130000.0
2007-12-07 10:54:00,2.44658,2.44756,2.44241,2.44273,7000000.0
2007-12-07 10:55:00,2.4467,2.44825,2.44545,2.44802,8500000.0
2007-12-07 10:56:00,2.44654,2.44822,2.44482,2.44704,9000000.0
2007-12-07 10:57:00,2.4455,2.44911,2.4455,2.44842,6750000.0
2007-12-07 10:58:00,2.44887,2.4491,2.44286,2.44685,11500000.0
2007-12-07 10:59:00,2.44784,2.44784,2.44229,2.44745,7500000.0
2007-12-07 11:00:00,2.44518,2.44815,2.4423,2.44815,11500000.0
2007-12-07 11:01:00,2.4469,2.44851,2.44445,2.44657,8750000.0
2007-12-07 11:02:00,2.44675,2.44766,2.44489,2.44489,6750000.0
2007-12-07 11:03:00,2.4478,2.4478,2.44398,2.44598,7250000.0
2007-12-07 11:04:00,2.44447,2.44743,2.44446,2.44718,6630000.0
2007-12-07 11:05:00,2.44217,2.44601,2.44023,2.44381,8500000.0
2007-12-07 11:06:00,2.44462,2.44695,2.44236,2.44552,8380000.0
2007-12-07 11:07:00,2.44538,2.44602,2.44053,2.44053,6750000.0
2007-12-07 11:08:00,2.44592,2.44602,2.442,2.44495,8000000.0
2007-12-07 11:09:00,2.44551,2.44567,2.44161,2.44567,8750000.0
2007-12-07 11:10:00,2.44624,2.44624,2.44231,2.44499,7130000.0
2007-12-07 11:11:00,2.44598,2.44605,2.44032,2.44605,6500000.0
2007-12-07 11:12:00,2.44503,2.44602,2.44084,2.44436,9250000.0
2007-12-07 11:13:00,2.44271,2.44663,2.44235,2.444,10000000.0
2007-12-07 11:14:00,2.44431,2.44621,2.44263,2.44621,9500000.0
2007-12-07 11:15:00,2.44392,2.44574,2.44313,2.44443,9500000.0
2007-12-07 11:16:00,2.44563,2.44593,2.44093,2.44093,5250000.0
2007-12-07 11:17:00,2.44627,2.4469,2.44104,2.44571,7880000.0
2007-12-07 11:18:00,2.44596,2.44698,2.43998,2.44251,11630000.0
2007-12-07 11:19:00,2.44362,2.44711,2.44112,2.44626,9750000.0
2007-12-07 11:20:00,2.44672,2.44689,2.44052,2.44325,6750000.0
2007-12-07 11:21:00,2.44623,2.44624,2.4424,2.44624,14000000.0
2007-12-07 11:22:00,2.44697,2.44697,2.44147,2.44162,6250000.0
2007-12-07 11:23:00,2.44574,2.44677,2.4421,2.44592,11750000.0
2007-12-07 11:24:00,2.44571,2.44675,2.44473,2.44675,8500000.0
2007-12-07 11:25:00,2.44639,2.4465,2.44347,2.44588,11000000.0
2007-12-07 11:26:00,2.44596,2.44601,2.44207,2.44425,11750000.0
2007-12-07 11:27:00,2.44507,2.44982,2.44507,2.44982,7000000.0
2007-12-07 11:28:00,2.44768,2.44871,2.44496,2.44496,10500000.0
2007-12-07 11:29:00,2.44744,2.44962,2.44604,2.44949,5510000.0
2007-12-07 11:30:00,2.44513,2.44838,2.44513,2.44826,8000000.0
2007-12-07 11:31:00,2.4495,2.4495,2.4441,2.44859,9250000.0
2007-12-07 11:32:00,2.44793,2.44848,2.44355,2.44695,9500000.0
2007-12-07 11:33:00,2.44612,2.44827,2.44396,2.44584,9250000.0
2007-12-07 11:34:00,2.44771,2.44771,2.44391,2.4456,7500000.0
2007-12-07 11:35:00,2.44637,2.44997,2.44254,2.44905,9880000.0
2007-12-07 11:36:00,2.44643,2.44799,2.44236,2.44717,7000000.0
2007-12-07 11:37:00,2.44703,2.44836,2.44478,2.4471,9250000.0
2007-12-07 11:38:00,2.44684,2.44962,2.44446,2.44657,5510000.0
2007-12-07 11:39:00,2.44699,2.44948,2.44541,2.44781,10500000.0
2007-12-07 11:40:00,2.44594,2.4495,2.44526,2.4495,13250000.0
2007-12-07 11:41:00,2.44911,2.44958,2.44576,2.44958,10260000.0
2007-12-07 11:42:00,2.44858,2.44931,2.44577,2.44894,7630000.0
2007-12-07 11:43:00,2.44785,2.44898,2.44452,2.44816,12250000.0
2007-12-07 11:44:00,2.44897,2.44897,2.4463,2.44786,9880000.0
2007-12-07 11:45:00,2.4471,2.4501,2.44648,2.44781,10380000.0
2007-12-07 11:46:00,2.44877,2.44907,2.44655,2.44662,7750000.0
2007-12-07 11:47:00,2.44701,2.44938,2.44315,2.44872,8500000.0
2007-12-07 11:48:00,2.44421,2.44896,2.44346,2.44896,9750000.0
2007-12-07 11:49:00,2.44689,2.44903,2.44374,2.44759,9750000.0
2007-12-07 11:50:00,2.44777,2.44846,2.4464,2.44803,9250000.0
2007-12-07 11:51:00,2.44735,2.44735,2.44448,2.44549,10000000.0
2007-12-07 11:52:00,2.44795,2.44795,2.44575,2.44703,8000000.0
2007-12-07 11:53:00,2.44544,2.44735,2.44544,2.44683,5250000.0
2007-12-07 11:54:00,2.44739,2.44797,2.44139,2.4473,8500000.0
2007-12-07 11:55:00,2.44785,2.44874,2.44531,2.44617,6250000.0
2007-12-07 11:56:00,2.44685,2.44814,2.44617,2.44729,6500000.0
2007-12-07 11:57:00,2.44333,2.44754,2.44333,2.44585,6250000.0
2007-12-07 11:58:00,2.44315,2.44689,2.44315,2.44668,10500000.0
2007-12-07 11:59:00,2.44568,2.44737,2.4445,2.44697,8250000.0
2007-12-07 12:00:00,2.44532,2.44584,2.44211,2.44504,8250000.0
2007-12-07 12:01:00,2.44328,2.44658,2.44289,2.44533,7380000.0
2007-12-07 12:02:00,2.44197,2.44715,2.44197,2.44607,7380000.0
2007-12-07 12:03:00,2.44466,2.44693,2.44306,2.44468,6750000.0
2007-12-07 12:04:00,2.44558,2.44815,2.44362,2.44815,8250000.0
2007-12-07 12:05:00,2.44725,2.44725,2.44093,2.44697,7750000.0
2007-12-07 12:06:00,2.44704,2.44786,2.44505,2.44505,8250000.0
2007-12-07 12:07:00,2.44422,2.44619,2.44127,2.44186,7380000.0
2007-12-07 12:08:00,2.4464,2.44739,2.44304,2.44739,7250000.0
2007-12-07 12:09:00,2.44645,2.44695,2.44204,2.4459,10380000.0
2007-12-07 12:10:00,2.44675,2.44675,2.43947,2.44669,9000000.0
2007-12-07 12:11:00,2.4463,2.44747,2.44508,2.44701,10750000.0
2007-12-07 12:12:00,2.44329,2.44691,2.44329,2.44691,8750000.0
2007-12-07 12:13:00,2.44423,2.44695,2.44262,2.44618,10880000.0
2007-12-07 12:14:00,2.44631,2.44662,2.44048,2.44598,9500000.0
2007-12-07 12:15:00,2.44196,2.44621,2.44196,2.44362,11630000.0
2007-12-07 12:16:00,2.44685,2.44685,2.44169,2.44169,5750000.0
2007-12-07 12:17:00,2.44642,2.44705,2.44454,2.44671,7000000.0
2007-12-07 12:18:00,2.44075,2.44648,2.44075,2.44124,6000000.0
2007-12-07 12:19:00,2.44334,2.44609,2.44028,2.44441,7500000.0
2007-12-07 12:20:00,2.44138,2.44582,2.44138,2.44409,6750000.0
2007-12-07 12:21:00,2.44285,2.44566,2.43932,2.44002,11000000.0
2007-12-07 12:22:00,2.44507,2.446,2.44379,2.44587,10500000.0
2007-12-07 12:23:00,2.44254,2.4452,2.44014,2.44469,9250000.0
2007-12-07 12:24:00,2.43913,2.44567,2.43913,2.44272,6750000.0
2007-12-07 12:25:00,2.44391,2.44481,2.44267,2.44481,6010000.0
2007-12-07 12:26:00,2.44428,2.44531,2.44298,2.44531,8500000.0
2007-12-07 12:27:00,2.44355,2.4446,2.43962,2.4446,10250000.0
2007-12-07 12:28:00,2.44323,2.44563,2.44323,2.44545,11000000.0
2007-12-07 12:29:00,2.44503,2.44526,2.44135,2.44135,6250000.0
2007-12-07 12:30:00,2.44289,2.44489,2.44086,2.44142,6130000.0
2007-12-07 12:31:00,2.44252,2.44507,2.44227,2.44468,7500000.0
2007-12-07 12:32:00,2.44384,2.44452,2.44282,2.44426,6880000.0
2007-12-07 12:33:00,2.44475,2.44597,2.44122,2.44553,11500000.0
2007-12-07 12:34:00,2.44416,2.44473,2.44171,2.44442,11250000.0
2007-12-07 12:35:00,2.44422,2.44523,2.44098,2.44323,9750000.0
2007-12-07 12:36:00,2.44336,2.44563,2.43998,2.44557,7750000.0
2007-12-07 12:37:00,2.44214,2.4455,2.43987,2.44546,14380000.0
2007-12-07 12:38:00,2.4431,2.44493,2.43901,2.44493,11000000.0
2007-12-07 12:39:00,2.44159,2.44437,2.44154,2.44353,6750000.0
2007-12-07 12:40:00,2.43807,2.44425,2.43807,2.44341,7250000.0
2007-12-07 12:41:00,2.44308,2.44532,2.44203,2.44457,5750000.0
2007-12-07 12:42:00,2.44385,2.44491,2.44049,2.44491,11000000.0
2007-12-07 12:43:00,2.44262,2.44407,2.44262,2.44335,9250000.0
2007-12-07 12:44:00,2.4409,2.44422,2.4409,2.44366,9000000.0
2007-12-07 12:45:00,2.44024,2.44411,2.44024,2.443,5630000.0
2007-12-07 12:46:00,2.44504,2.44565,2.43873,2.4407,10750000.0
2007-12-07 12:47:00,2.44422,2.4452,2.44282,2.4436,9000000.0
2007-12-07 12:48:00,2.44191,2.44461,2.4412,2.44392,12130000.0
2007-12-07 12:49:00,2.44433,2.44537,2.44184,2.44537,7630000.0
2007-12-07 12:50:00,2.44517,2.44573,2.43923,2.44228,8630000.0
2007-12-07 12:51:00,2.44438,2.44497,2.44074,2.44431,7000000.0
2007-12-07 12:52:00,2.44421,2.44468,2.44068,2.44411,8510000.0
2007-12-07 12:53:00,2.44334,2.44447,2.4419,2.44447,6750000.0
2007-12-07 12:54:00,2.44236,2.44488,2.44161,2.44462,7750000.0
2007-12-07 12:55:00,2.44434,2.44471,2.43745,2.44416,10000000.0
2007-12-07 12:56:00,2.44276,2.44541,2.4399,2.44228,10010000.0
2007-12-07 12:57:00,2.44481,2.44562,2.44043,2.44086,8750000.0
2007-12-07 12:58:00,2.44325,2.44496,2.44067,2.44067,11130000.0
2007-12-07 12:59:00,2.44098,2.44417,2.44098,2.44252,12130000.0
2007-12-07 13:00:00,2.44355,2.44364,2.44099,2.44202,8750000.0
2007-12-07 13:01:00,2.44232,2.44425,2.43991,2.43991,8500000.0
2007-12-07 13:02:00,2.44398,2.44414,2.44124,2.44258,9250000.0
2007-12-07 13:03:00,2.44414,2.44465,2.44154,2.44389,8880000.0
2007-12-07 13:04:00,2.44331,2.44407,2.44067,2.44206,12880000.0
2007-12-07 13:05:00,2.43948,2.44316,2.43817,2.44292,12750000.0
2007-12-07 13:06:00,2.441,2.44351,2.44018,2.44319,10250000.0
2007-12-07 13:07:00,2.4446,2.4446,2.43986,2.44327,10380000.0
2007-12-07 13:08:00,2.44167,2.44458,2.44125,2.44125,10250000.0
2007-12-07 13:09:00,2.44254,2.44463,2.44021,2.44269,7250000.0
2007-12-07 13:10:00,2.44335,2.44471,2.44191,2.44471,12630000.0
2007-12-07 13:11:00,2.44285,2.44528,2.44169,2.44322,12250000.0
2007-12-07 13:12:00,2.44439,2.44439,2.44179,2.44428,10500000.0
2007-12-07 13:13:00,2.44286,2.44468,2.44031,2.44405,11130000.0
2007-12-07 13:14:00,2.44445,2.44476,2.43992,2.44425,9500000.0
2007-12-07 13:15:00,2.44379,2.445,2.43873,2.44009,5500000.0
2007-12-07 13:16:00,2.44536,2.44536,2.43856,2.44237,12380000.0
2007-12-07 13:17:00,2.4421,2.44437,2.4421,2.44391,8500000.0
2007-12-07 13:18:00,2.44282,2.44451,2.44127,2.44451,8880000.0
2007-12-07 13:19:00,2.44186,2.44192,2.43989,2.44111,6250000.0
2007-12-07 13:20:00,2.44125,2.44277,2.44125,2.44182,6750000.0
2007-12-07 13:21:00,2.4406,2.44394,2.44036,2.44273,6880000.0
2007-12-07 13:22:00,2.4429,2.4439,2.44019,2.44212,6500000.0
2007-12-07 13:23:00,2.44008,2.44301,2.43899,2.44301,15250000.0
2007-12-07 13:24:00,2.44088,2.44327,2.43726,2.44159,11130000.0
2007-12-07 13:25:00,2.4436,2.44393,2.44104,2.44272,8000000.0
2007-12-07 13:26:00,2.44135,2.44243,2.43897,2.44088,8250000.0
2007-12-07 13:27:00,2.44404,2.44437,2.44014,2.44266,9000000.0
2007-12-07 13:28:00,2.44233,2.44353,2.43838,2.44209,10000000.0
2007-12-07 13:29:00,2.4393,2.44315,2.43805,2.44315,5750000.0
2007-12-07 13:30:00,2.44226,2.44344,2.43815,2.44229,10000000.0
2007-12-07 13:31:00,2.44334,2.44334,2.43851,2.43851,10130000.0
2007-12-07 13:32:00,2.44178,2.44376,2.44012,2.44376,7630000.0
2007-12-07 13:33:00,2.43944,2.44277,2.43871,2.44277,9250000.0
2007-12-07 13:34:00,2.44244,2.44338,2.43895,2.44338,9500000.0
2007-12-07 13:35:00,2.44149,2.44349,2.43921,2.44281,10380000.0
2007-12-07 13:36:00,2.43884,2.44279,2.43604,2.4398,8500000.0
2007-12-07 13:37:00,2.44314,2.44314,2.44012,2.44076,10000000.0
2007-12-07 13:38:00,2.4432,2.4432,2.43799,2.4426,7380000.0
2007-12-07 13:39:00,2.44094,2.44271,2.43669,2.44228,6760000.0
2007-12-07 13:40:00,2.44015,2.44179,2.43529,2.43584,5500000.0
2007-12-07 13:41:00,2.44167,2.44215,2.43828,2.44215,12000000.0
2007-12-07 13:42:00,2.44091,2.44189,2.43998,2.44183,6750000.0
2007-12-07 13:43:00,2.44227,2.44227,2.43904,2.4413,6630000.0
2007-12-07 13:44:00,2.44302,2.44302,2.43885,2.44108,10000000.0
2007-12-07 13:45:00,2.43668,2.44201,2.43668,2.43848,9250000.0
2007-12-07 13:46:00,2.44167,2.44309,2.43958,2.44309,7500000.0
2007-12-07 13:47:00,2.43849,2.44223,2.43849,2.44011,9500000.0
2007-12-07 13:48:00,2.44063,2.44168,2.4377,2.44144,9750000.0
2007-12-07 13:49:00,2.44088,2.44173,2.43908,2.4411,7750000.0
2007-12-07 13:50:00,2.44045,2.44155,2.4392,2.44155,7250000.0
2007-12-07 13:51:00,2.44189,2.44189,2.43665,2.43823,8380000.0
2007-12-07 13:52:00,2.44122,2.44217,2.43861,2.4419,12750000.0
2007-12-07 13:53:00,2.44125,2.44147,2.43694,2.44147,7880000.0
2007-12-07 13:54:00,2.44089,2.44243,2.43786,2.44083,8130000.0
2007-12-07 13:55:00,2.44175,2.44217,2.4392,2.4392,10250000.0
2007-12-07 13:56:00,2.43899,2.44207,2.43787,2.43787,8750000.0
2007-12-07 13:57:00,2.44157,2.44184,2.43837,2.43885,10750000.0
2007-12-07 13:58:00,2.43881,2.4426,2.43684,2.43759,7000000.0
2007-12-07 13:59:00,2.442,2.44333,2.44116,2.44234,5250000.0
2007-12-07 14:00:00,2.4378,2.44345,2.4378,2.44031,11250000.0
2007-12-07 14:01:00,2.44019,2.44271,2.43881,2.44255,10380000.0
2007-12-07 14:02:00,2.44318,2.44319,2.44108,2.44319,8380000.0
2007-12-07 14:03:00,2.44175,2.44229,2.43688,2.43688,7000000.0
2007-12-07 14:04:00,2.44166,2.44345,2.43691,2.44345,5630000.0
2007-12-07 14:05:00,2.44244,2.44295,2.43841,2.43917,6000000.0
2007-12-07 14:06:00,2.43877,2.44472,2.43877,2.44399,8750000.0
2007-12-07 14:07:00,2.44505,2.44505,2.44044,2.44472,8750000.0
2007-12-07 14:08:00,2.44272,2.44536,2.43771,2.44299,10380000.0
2007-12-07 14:09:00,2.44363,2.44364,2.44135,2.44223,7250000.0
2007-12-07 14:10:00,2.4436,2.4446,2.44002,2.44002,9250000.0
2007-12-07 14:11:00,2.44279,2.44296,2.43857,2.44296,7250000.0
2007-12-07 14:12:00,2.44327,2.44383,2.43991,2.4427,8880000.0
2007-12-07 14:13:00,2.44198,2.44345,2.43875,2.44345,8250000.0
2007-12-07 14:14:00,2.44279,2.44354,2.44002,2.44252,6500000.0
2007-12-07 14:15:00,2.44265,2.44308,2.43758,2.44299,8250000.0
2007-12-07 14:16:00,2.44375,2.44409,2.43921,2.44409,11000000.0
2007-12-07 14:17:00,2.44249,2.4435,2.43986,2.44299,12000000.0
2007-12-07 14:18:00,2.44463,2.44463,2.43858,2.44373,6250000.0
2007-12-07 14:19:00,2.44381,2.44432,2.43885,2.4438,12380000.0
2007-12-07 14:20:00,2.44402,2.44421,2.43695,2.44126,6880000.0
2007-12-07 14:21:00,2.44339,2.44426,2.44127,2.44415,13000000.0
2007-12-07 14:22:00,2.4395,2.44361,2.4395,2.44048,7750000.0
2007-12-07 14:23:00,2.44244,2.44312,2.44012,2.44279,8000000.0
2007-12-07 14:24:00,2.44349,2.44368,2.4402,2.44329,15000000.0
2007-12-07 14:25:00,2.44397,2.44407,2.44181,2.44347,10250000.0
2007-12-07 14:26:00,2.44351,2.44351,2.43636,2.44246,12000000.0
2007-12-07 14:27:00,2.44489,2.44495,2.44198,2.44337,11130000.0
2007-12-07 14:28:00,2.44487,2.44487,2.43927,2.44291,6630000.0
2007-12-07 14:29:00,2.44411,2.44563,2.44232,2.44232,8750000.0
2007-12-07 14:30:00,2.44236,2.44573,2.44236,2.44434,7760000.0
2007-12-07 14:31:00,2.44304,2.44498,2.43859,2.43859,9250000.0
2007-12-07 14:32:00,2.44295,2.445,2.44032,2.44419,8500000.0
2007-12-07 14:33:00,2.44555,2.44579,2.44281,2.44281,8130000.0
2007-12-07 14:34:00,2.44455,2.44466,2.43899,2.44466,10000000.0
2007-12-07 14:35:00,2.43991,2.44581,2.43991,2.44578,10500000.0
2007-12-07 14:36:00,2.44614,2.44614,2.44187,2.44477,9130000.0
2007-12-07 14:37:00,2.44199,2.44543,2.44124,2.44233,11250000.0
2007-12-07 14:38:00,2.44453,2.44536,2.44034,2.44274,9250000.0
2007-12-07 14:39:00,2.44427,2.44529,2.44154,2.44154,11000000.0
2007-12-07 14:40:00,2.44505,2.44632,2.44246,2.44358,7750000.0
2007-12-07 14:41:00,2.44492,2.44517,2.44029,2.44029,10500000.0
2007-12-07 14:42:00,2.44479,2.44535,2.44225,2.44487,9880000.0
2007-12-07 14:43:00,2.44418,2.44507,2.4384,2.44367,7500000.0
2007-12-07 14:44:00,2.44619,2.44619,2.44159,2.44315,6000000.0
2007-12-07 14:45:00,2.44035,2.44415,2.43909,2.43909,5500000.0
2007-12-07 14:46:00,2.44084,2.44393,2.43987,2.43987,8130000.0
2007-12-07 14:47:00,2.44449,2.44449,2.43991,2.44079,7500000.0
2007-12-07 14:48:00,2.44341,2.44452,2.4404,2.44452,10750000.0
2007-12-07 14:49:00,2.44487,2.44546,2.44223,2.44469,10000000.0
2007-12-07 14:50:00,2.4443,2.4443,2.43861,2.44356,7000000.0
2007-12-07 14:51:00,2.44517,2.44517,2.442,2.44341,9380000.0
2007-12-07 14:52:00,2.4431,2.44489,2.438,2.44353,12880000.0
2007-12-07 14:53:00,2.44196,2.4449,2.43925,2.44151,6750000.0
2007-12-07 14:54:00,2.4428,2.4437,2.44002,2.44106,10630000.0
2007-12-07 14:55:00,2.44403,2.44542,2.4428,2.4448,7630000.0
2007-12-07 14:56:00,2.44397,2.44435,2.4409,2.4409,12750000.0
2007-12-07 14:57:00,2.44565,2.44565,2.44034,2.44329,11750000.0
2007-12-07 14:58:00,2.44152,2.44489,2.44131,2.44425,8250000.0
2007-12-07 14:59:00,2.44469,2.44469,2.4403,2.4446,10000000.0
2007-12-07 15:00:00,2.44315,2.44571,2.44203,2.44203,13380000.0
2007-12-07 15:01:00,2.44344,2.44501,2.43925,2.44444,7750000.0
2007-12-07 15:02:00,2.44267,2.44469,2.43901,2.44283,11500000.0
2007-12-07 15:03:00,2.44324,2.44536,2.44007,2.44187,14010000.0
2007-12-07 15:04:00,2.44268,2.44351,2.43969,2.44164,9630000.0
2007-12-07 15:05:00,2.44317,2.44382,2.44102,2.44274,12500000.0
2007-12-07 15:06:00,2.44358,2.44358,2.43815,2.44116,8750000.0
2007-12-07 15:07:00,2.44378,2.44378,2.43775,2.44303,8630000.0
2007-12-07 15:08:00,2.44359,2.44434,2.43883,2.44001,9500000.0
2007-12-07 15:09:00,2.43981,2.44344,2.43981,2.44326,18500000.0
2007-12-07 15:10:00,2.44116,2.44268,2.4392,2.43975,7500000.0
2007-12-07 15:11:00,2.44148,2.44303,2.43869,2.442,10630000.0
2007-12-07 15:12:00,2.44063,2.44254,2.44045,2.44216,5250000.0
2007-12-07 15:13:00,2.44257,2.44298,2.44053,2.44096,5750000.0
2007-12-07 15:14:00,2.43971,2.44228,2.43657,2.44222,9750000.0
2007-12-07 15:15:00,2.44335,2.44335,2.43738,2.44192,6750000.0
2007-12-07 15:16:00,2.442,2.44358,2.43955,2.44117,13500000.0
2007-12-07 15:17:00,2.44269,2.44377,2.44056,2.44362,6750000.0
2007-12-07 15:18:00,2.4426,2.44443,2.4399,2.44443,7880000.0
2007-12-07 15:19:00,2.44057,2.44363,2.43998,2.43998,7750000.0
2007-12-07 15:20:00,2.44066,2.44532,2.44066,2.44532,9750000.0
2007-12-07 15:21:00,2.44107,2.4444,2.44025,2.44381,6750000.0
2007-12-07 15:22:00,2.44507,2.44701,2.44129,2.44701,9250000.0
2007-12-07 15:23:00,2.44622,2.4465,2.44038,2.44581,11380000.0
2007-12-07 15:24:00,2.44495,2.44695,2.44074,2.44485,6380000.0
2007-12-07 15:25:00,2.44495,2.4464,2.4421,2.44474,11000000.0
2007-12-07 15:26:00,2.44411,2.44508,2.44115,2.44385,8750000.0
2007-12-07 15:27:00,2.44365,2.44642,2.43937,2.44335,6250000.0
2007-12-07 15:28:00,2.44565,2.4458,2.44166,2.44195,6500000.0
2007-12-07 15:29:00,2.44315,2.44569,2.44136,2.44136,7000000.0
2007-12-07 15:30:00,2.44263,2.44651,2.43929,2.44281,9250000.0
2007-12-07 15:31:00,2.44705,2.4481,2.44364,2.44694,15880000.0
2007-12-07 15:32:00,2.44721,2.44881,2.44575,2.44659,6750000.0
2007-12-07 15:33:00,2.44601,2.44892,2.4446,2.44624,10250000.0
2007-12-07 15:34:00,2.445,2.44685,2.44309,2.44309,9380000.0
2007-12-07 15:35:00,2.44244,2.44821,2.44244,2.44437,10000000.0
2007-12-07 15:36:00,2.44479,2.44533,2.44149,2.44533,9510000.0
2007-12-07 15:37:00,2.4447,2.4449,2.4407,2.4445,10630000.0
2007-12-07 15:38:00,2.44321,2.44569,2.44204,2.44209,9630000.0
2007-12-07 15:39:00,2.44268,2.44342,2.43779,2.44075,8000000.0
2007-12-07 15:40:00,2.44323,2.44431,2.4394,2.4421,6750000.0
2007-12-07 15:41:00,2.4418,2.44294,2.44012,2.44212,6750000.0
2007-12-07 15:42:00,2.44204,2.44204,2.43538,2.43538,6250000.0
2007-12-07 15:43:00,2.43981,2.44304,2.43529,2.43621,12510000.0
2007-12-07 15:44:00,2.43913,2.44124,2.43666,2.44001,6250000.0
2007-12-07 15:45:00,2.4436,2.4436,2.43358,2.43674,7750000.0
2007-12-07 15:46:00,2.44324,2.44324,2.43312,2.43312,6000000.0
2007-12-07 15:47:00,2.44018,2.44121,2.43719,2.44092,10380000.0
2007-12-07 15:48:00,2.43604,2.44011,2.43374,2.43374,6000000.0
2007-12-07 15:49:00,2.43734,2.43965,2.43232,2.43965,8880000.0
2007-12-07 15:50:00,2.43709,2.43843,2.43405,2.43734,8000000.0
2007-12-07 15:51:00,2.43944,2.43944,2.43578,2.43835,9630000.0
2007-12-07 15:52:00,2.4377,2.43835,2.43549,2.43831,6250000.0
2007-12-07 15:53:00,2.43551,2.44286,2.43128,2.43957,8500000.0
2007-12-07 15:54:00,2.43987,2.43987,2.43447,2.43522,10500000.0
2007-12-07 15:55:00,2.43861,2.43921,2.43315,2.43668,6750000.0
2007-12-07 15:56:00,2.43822,2.43822,2.43259,2.43653,7500000.0
2007-12-07 15:57:00,2.43797,2.43829,2.43361,2.43791,8500000.0
2007-12-07 15:58:00,2.43632,2.43779,2.4337,2.43779,11630000.0
2007-12-07 15:59:00,2.43705,2.43839,2.43475,2.43839,14130000.0
2007-12-07 16:00:00,2.43751,2.4386,2.43571,2.4386,8250000.0
2007-12-07 16:01:00,2.43652,2.43913,2.43522,2.43545,6380000.0
2007-12-07 16:02:00,2.43823,2.43849,2.43304,2.43708,11000000.0
2007-12-07 16:03:00,2.4356,2.43776,2.43309,2.43445,7500000.0
2007-12-07 16:04:00,2.43752,2.43752,2.43376,2.43651,10250000.0
2007-12-07 16:05:00,2.4367,2.43699,2.43478,2.43698,7500000.0
2007-12-07 16:06:00,2.43724,2.43879,2.43322,2.43456,9750000.0
2007-12-07 16:07:00,2.43818,2.43844,2.43449,2.43806,9630000.0
2007-12-07 16:08:00,2.4363,2.4385,2.43373,2.43621,9750000.0
2007-12-07 16:09:00,2.43665,2.43869,2.43449,2.43787,10000000.0
2007-12-07 16:10:00,2.43664,2.43779,2.43158,2.43726,10630000.0
2007-12-07 16:11:00,2.43651,2.4381,2.43512,2.43768,5630000.0
2007-12-07 16:12:00,2.43563,2.43894,2.43313,2.43858,8750000.0
2007-12-07 16:13:00,2.4387,2.43949,2.43531,2.43845,8630000.0
2007-12-07 16:14:00,2.43872,2.43872,2.43537,2.4379,10880000.0
2007-12-07 16:15:00,2.43686,2.43804,2.43605,2.43777,8750000.0
2007-12-07 16:16:00,2.43921,2.43932,2.43572,2.43843,9500000.0
2007-12-07 16:17:00,2.43978,2.44052,2.43633,2.43796,13380000.0
2007-12-07 16:18:00,2.44005,2.44092,2.43264,2.43783,7500000.0
2007-12-07 16:19:00,2.43947,2.44018,2.43348,2.43348,7130000.0
2007-12-07 16:20:00,2.43765,2.44155,2.43765,2.43965,10250000.0
2007-12-07 16:21:00,2.43731,2.44022,2.43671,2.43805,5500000.0
2007-12-07 16:22:00,2.43748,2.43936,2.43477,2.43795,11750000.0
2007-12-07 16:23:00,2.43925,2.44003,2.43551,2.43887,5630000.0
2007-12-07 16:24:00,2.43953,2.44182,2.43533,2.44141,6250000.0
2007-12-07 16:25:00,2.44074,2.44109,2.43501,2.43945,5750000.0
2007-12-07 16:26:00,2.4379,2.44085,2.4379,2.44021,8500000.0
2007-12-07 16:27:00,2.4412,2.4412,2.43719,2.43946,12630000.0
2007-12-07 16:28:00,2.44009,2.44056,2.43747,2.44018,11250000.0
2007-12-07 16:29:00,2.4401,2.44036,2.43756,2.43953,6500000.0
2007-12-07 16:30:00,2.44037,2.44095,2.43628,2.43973,7380000.0
2007-12-07 16:31:00,2.4402,2.4402,2.43681,2.43992,6500000.0
2007-12-07 16:32:00,2.43969,2.44015,2.43483,2.43979,7500000.0
2007-12-07 16:33:00,2.44034,2.44111,2.43758,2.43962,8500000.0
2007-12-07 16:34:00,2.43607,2.43998,2.4338,2.43903,14250000.0
2007-12-07 16:35:00,2.44001,2.44001,2.43425,2.43939,16510000.0
2007-12-07 16:36:00,2.43847,2.44004,2.43238,2.43931,13130000.0
2007-12-07 16:37:00,2.43893,2.4405,2.43649,2.4405,5500000.0
2007-12-07 16:38:00,2.43893,2.43989,2.43298,2.43965,12630000.0
2007-12-07 16:39:00,2.43878,2.43977,2.43399,2.43848,9260000.0
2007-12-07 16:40:00,2.43978,2.4413,2.43881,2.4389,7630000.0
2007-12-07 16:41:00,2.44045,2.44213,2.43883,2.43883,10500000.0
2007-12-07 16:42:00,2.44054,2.44054,2.43783,2.43822,6000000.0
2007-12-07 16:43:00,2.4406,2.44118,2.43771,2.43889,10000000.0
2007-12-07 16:44:00,2.44027,2.44183,2.43759,2.44082,11000000.0
2007-12-07 16:45:00,2.43896,2.44087,2.43776,2.44087,8630000.0
2007-12-07 16:46:00,2.44002,2.44106,2.43736,2.43907,11250000.0
2007-12-07 16:47:00,2.44001,2.44111,2.43652,2.43987,12130000.0
2007-12-07 16:48:00,2.43954,2.44129,2.43801,2.44129,8500000.0
2007-12-07 16:49:00,2.43896,2.44084,2.43514,2.43947,10630000.0
2007-12-07 16:50:00,2.43961,2.44059,2.43623,2.43906,6630000.0
2007-12-07 16:51:00,2.43957,2.43964,2.43464,2.43464,7250000.0
2007-12-07 16:52:00,2.43757,2.43821,2.43515,2.43821,11500000.0
2007-12-07 16:53:00,2.43991,2.44068,2.43246,2.43802,11630000.0
2007-12-07 16:54:00,2.43684,2.43944,2.43516,2.43516,9500000.0
2007-12-07 16:55:00,2.43756,2.43811,2.43262,2.43636,5630000.0
2007-12-07 16:56:00,2.43869,2.43891,2.4341,2.43584,9130000.0
2007-12-07 16:57:00,2.4396,2.4396,2.43587,2.43587,7000000.0
2007-12-07 16:58:00,2.43758,2.43866,2.43202,2.43594,13000000.0
2007-12-07 16:59:00,2.43954,2.43962,2.43708,2.43919,8500000.0
2007-12-07 17:00:00,2.43992,2.44002,2.43796,2.43825,9000000.0
2007-12-07 17:01:00,2.43797,2.43854,2.4362,2.43831,11630000.0
2007-12-07 17:02:00,2.43769,2.44038,2.4367,2.43866,7630000.0
2007-12-07 17:03:00,2.43713,2.44013,2.43529,2.43608,10750000.0
2007-12-07 17:04:00,2.43975,2.43998,2.43624,2.43624,10130000.0
2007-12-07 17:05:00,2.43905,2.44058,2.43516,2.44058,6500000.0
2007-12-07 17:06:00,2.43813,2.44047,2.43733,2.44047,5250000.0
2007-12-07 17:07:00,2.439,2.44065,2.43798,2.44037,9000000.0
2007-12-07 17:08:00,2.43997,2.44033,2.43571,2.43794,8500000.0
2007-12-07 17:09:00,2.43768,2.44,2.43711,2.43855,8000000.0
2007-12-07 17:10:00,2.43789,2.44013,2.4347,2.44002,12380000.0
2007-12-07 17:11:00,2.43976,2.44025,2.438,2.438,5750000.0
2007-12-07 17:12:00,2.4406,2.4406,2.4352,2.43952,7380000.0
2007-12-07 17:13:00,2.43731,2.44005,2.43726,2.43899,8750000.0
2007-12-07 17:14:00,2.43968,2.44001,2.43559,2.4394,14250000.0
2007-12-07 17:15:00,2.438,2.44075,2.43495,2.44075,10130000.0
2007-12-07 17:16:00,2.43838,2.44009,2.4375,2.44009,8880000.0
2007-12-07 17:17:00,2.43877,2.43957,2.43683,2.43878,8250000.0
2007-12-07 17:18:00,2.43527,2.4394,2.43508,2.43508,5500000.0
2007-12-07 17:19:00,2.43382,2.43838,2.43382,2.43601,8880000.0
2007-12-07 17:20:00,2.43977,2.4424,2.43754,2.43806,6000000.0
2007-12-07 17:21:00,2.43747,2.43863,2.43582,2.43863,7380000.0
2007-12-07 17:22:00,2.43835,2.43915,2.43446,2.43902,12250000.0
2007-12-07 17:23:00,2.43722,2.43972,2.43404,2.43927,14500000.0
2007-12-07 17:24:00,2.43589,2.43925,2.43414,2.4392,11750000.0
2007-12-07 17:25:00,2.43875,2.43917,2.43257,2.43901,12500000.0
2007-12-07 17:26:00,2.43835,2.43946,2.43516,2.43634,11250000.0
2007-12-07 17:27:00,2.43876,2.4393,2.43651,2.43917,7880000.0
2007-12-07 17:28:00,2.43506,2.438,2.43319,2.43682,6750000.0
2007-12-07 17:29:00,2.43417,2.43971,2.43245,2.43752,10000000.0
2007-12-07 17:30:00,2.43816,2.43842,2.4355,2.43765,9250000.0
2007-12-07 17:31:00,2.4384,2.43931,2.43334,2.43334,9500000.0
2007-12-07 17:32:00,2.43498,2.43777,2.42959,2.43708,8750000.0
2007-12-07 17:33:00,2.43888,2.43948,2.43488,2.43835,5500000.0
2007-12-07 17:34:00,2.43747,2.43911,2.43567,2.43895,7750000.0
2007-12-07 17:35:00,2.43939,2.44066,2.43472,2.4391,7250000.0
2007-12-07 17:36:00,2.44048,2.44048,2.43712,2.43761,11000000.0
2007-12-07 17:37:00,2.4361,2.43835,2.43578,2.43822,8250000.0
2007-12-07 17:38:00,2.43745,2.43852,2.43399,2.4375,10750000.0
2007-12-07 17:39:00,2.43672,2.44065,2.4353,2.44064,8750000.0
2007-12-07 17:40:00,2.44072,2.44072,2.43533,2.43832,5750000.0
2007-12-07 17:41:00,2.4392,2.441,2.43609,2.43803,6750000.0
2007-12-07 17:42:00,2.43987,2.44229,2.43783,2.44065,7250000.0
2007-12-07 17:43:00,2.43835,2.44042,2.43803,2.44023,5250000.0
2007-12-07 17:44:00,2.43975,2.44134,2.43545,2.44012,11880000.0
2007-12-07 17:45:00,2.44097,2.44111,2.43708,2.44111,8380000.0
2007-12-07 17:46:00,2.43813,2.44079,2.43613,2.43875,7630000.0
2007-12-07 17:47:00,2.43959,2.44019,2.43543,2.44019,7250000.0
2007-12-07 17:48:00,2.43734,2.44107,2.43734,2.43909,7500000.0
2007-12-07 17:49:00,2.43912,2.43978,2.4367,2.4391,10500000.0
2007-12-07 17:50:00,2.43814,2.44043,2.43475,2.43555,13000000.0
2007-12-07 17:51:00,2.43936,2.44158,2.43713,2.44103,7500000.0
2007-12-07 17:52:00,2.43951,2.44041,2.43521,2.43914,12250000.0
2007-12-07 17:53:00,2.43933,2.44092,2.43872,2.44023,6750000.0
2007-12-07 17:54:00,2.43966,2.44196,2.43343,2.44196,13880000.0
2007-12-07 17:55:00,2.43905,2.44163,2.43482,2.43589,10500000.0
2007-12-07 17:56:00,2.43843,2.43961,2.4346,2.43793,14000000.0
2007-12-07 17:57:00,2.4378,2.43888,2.43543,2.43799,14750000.0
2007-12-07 17:58:00,2.43654,2.43842,2.43484,2.43725,10250000.0
2007-12-07 17:59:00,2.43569,2.43902,2.4344,2.43769,9130000.0
2007-12-07 18:00:00,2.4374,2.43902,2.43555,2.43663,10000000.0
2007-12-07 18:01:00,2.4387,2.4387,2.43277,2.43756,9500000.0
2007-12-07 18:02:00,2.43473,2.43885,2.43473,2.43885,14130000.0
2007-12-07 18:03:00,2.43791,2.43864,2.43377,2.43669,10130000.0
2007-12-07 18:04:00,2.43531,2.4375,2.43172,2.43532,16750000.0
2007-12-07 18:05:00,2.43711,2.43759,2.43492,2.43652,7130000.0
2007-12-07 18:06:00,2.43684,2.43882,2.43463,2.43882,7380000.0
2007-12-07 18:07:00,2.43485,2.43844,2.43368,2.43614,9250000.0
2007-12-07 18:08:00,2.43562,2.43689,2.43135,2.43398,8500000.0
2007-12-07 18:09:00,2.43571,2.43571,2.43242,2.43502,6630000.0
2007-12-07 18:10:00,2.43598,2.43727,2.43442,2.43683,6500000.0
2007-12-07 18:11:00,2.4332,2.43697,2.4332,2.43549,11500000.0
2007-12-07 18:12:00,2.43321,2.43683,2.43321,2.43663,5750000.0
2007-12-07 18:13:00,2.43491,2.4353,2.43101,2.43101,6630000.0
2007-12-07 18:14:00,2.43278,2.43539,2.43049,2.43217,14000000.0
2007-12-07 18:15:00,2.436,2.43639,2.4328,2.43639,7750000.0
2007-12-07 18:16:00,2.43498,2.43673,2.43026,2.43673,6380000.0
2007-12-07 18:17:00,2.43525,2.43633,2.43254,2.43499,10500000.0
2007-12-07 18:18:00,2.43412,2.43579,2.43138,2.43471,6750000.0
2007-12-07 18:19:00,2.43594,2.43771,2.43248,2.43392,10750000.0
2007-12-07 18:20:00,2.43719,2.43729,2.43314,2.43336,8750000.0
2007-12-07 18:21:00,2.43621,2.43621,2.43165,2.43533,12500000.0
2007-12-07 18:22:00,2.43592,2.43682,2.43374,2.43592,8000000.0
2007-12-07 18:23:00,2.43535,2.43699,2.43214,2.43214,9750000.0
2007-12-07 18:24:00,2.43433,2.43645,2.43269,2.43607,7000000.0
2007-12-07 18:25:00,2.43721,2.43727,2.435,2.43597,10130000.0
2007-12-07 18:26:00,2.43525,2.43699,2.4335,2.43687,6380000.0
2007-12-07 18:27:00,2.43571,2.43608,2.43248,2.43606,7750000.0
2007-12-07 18:28:00,2.43574,2.43574,2.43291,2.435,7750000.0
2007-12-07 18:29:00,2.43498,2.43632,2.42965,2.43512,8500000.0
2007-12-07 18:30:00,2.43698,2.43756,2.43397,2.4368,14750000.0
2007-12-07 18:31:00,2.4357,2.43614,2.43343,2.43343,8750000.0
2007-12-07 18:32:00,2.43518,2.43551,2.43146,2.43146,5500000.0
2007-12-07 18:33:00,2.43554,2.43781,2.43151,2.43343,14010000.0
2007-12-07 18:34:00,2.43497,2.43609,2.43294,2.43609,13500000.0
2007-12-07 18:35:00,2.43558,2.43598,2.42977,2.43469,12000000.0
2007-12-07 18:36:00,2.43503,2.43643,2.4319,2.43583,7380000.0
2007-12-07 18:37:00,2.43509,2.43601,2.43135,2.43579,16500000.0
2007-12-07 18:38:00,2.43479,2.44303,2.43447,2.43448,11260000.0
2007-12-07 18:39:00,2.43654,2.43733,2.43325,2.43465,12750000.0
2007-12-07 18:40:00,2.43701,2.43734,2.43296,2.43687,10000000.0
2007-12-07 18:41:00,2.43569,2.43745,2.43294,2.43665,7250000.0
2007-12-07 18:42:00,2.43605,2.43911,2.43278,2.43771,10380000.0
2007-12-07 18:43:00,2.43687,2.43857,2.43129,2.43525,9250000.0
2007-12-07 18:44:00,2.43864,2.43864,2.43264,2.43568,10750000.0
2007-12-07 18:45:00,2.43494,2.43538,2.43177,2.43177,6630000.0
2007-12-07 18:46:00,2.4358,2.43629,2.43243,2.43611,10880000.0
2007-12-07 18:47:00,2.4356,2.43606,2.43401,2.43522,6880000.0
2007-12-07 18:48:00,2.43604,2.43629,2.4321,2.43538,8880000.0
2007-12-07 18:49:00,2.4353,2.4353,2.42957,2.43389,10000000.0
2007-12-07 18:50:00,2.43575,2.43639,2.43362,2.43491,5630000.0
2007-12-07 18:51:00,2.43276,2.43594,2.43276,2.43481,8630000.0
2007-12-07 18:52:00,2.43595,2.43595,2.43263,2.43588,10500000.0
2007-12-07 18:53:00,2.43426,2.43495,2.43192,2.43427,9630000.0
2007-12-07 18:54:00,2.43546,2.43569,2.43233,2.43375,7000000.0
2007-12-07 18:55:00,2.43409,2.43663,2.43208,2.43208,7000000.0
2007-12-07 18:56:00,2.43505,2.43635,2.43261,2.43407,12750000.0
2007-12-07 18:57:00,2.43076,2.43579,2.43074,2.4353,10000000.0
2007-12-07 18:58:00,2.43298,2.43526,2.43045,2.43045,9750000.0
2007-12-07 18:59:00,2.43414,2.43619,2.42948,2.43619,6880000.0
2007-12-07 19:00:00,2.43223,2.43669,2.43223,2.43669,7750000.0
2007-12-07 19:01:00,2.43663,2.43663,2.43174,2.43174,9750000.0
2007-12-07 19:02:00,2.43197,2.43499,2.42994,2.43197,9250000.0
2007-12-07 19:03:00,2.43274,2.43576,2.43274,2.43576,6500000.0
2007-12-07 19:04:00,2.43503,2.43556,2.43049,2.43049,12510000.0
2007-12-07 19:05:00,2.43528,2.43642,2.43325,2.43563,8000000.0
2007-12-07 19:06:00,2.43193,2.43619,2.43176,2.43499,8500000.0
2007-12-07 19:07:00,2.43664,2.43696,2.43058,2.43384,6000000.0
2007-12-07 19:08:00,2.43266,2.43408,2.43108,2.43408,5250000.0
2007-12-07 19:09:00,2.4349,2.4354,2.43162,2.43515,5500000.0
2007-12-07 19:10:00,2.43498,2.43498,2.43102,2.43239,10250000.0
2007-12-07 19:11:00,2.42952,2.43524,2.42952,2.43485,8000000.0
2007-12-07 19:12:00,2.42787,2.43588,2.42787,2.43588,7500000.0
2007-12-07 19:13:00,2.43121,2.43499,2.43077,2.43493,12500000.0
2007-12-07 19:14:00,2.4346,2.4346,2.42983,2.43271,7750000.0
2007-12-07 19:15:00,2.4344,2.43711,2.43143,2.43623,6000000.0
2007-12-07 19:16:00,2.43634,2.43729,2.43169,2.43335,7000000.0
2007-12-07 19:17:00,2.43345,2.43345,2.42731,2.43049,7250000.0
2007-12-07 19:18:00,2.43386,2.43645,2.43316,2.43316,7500000.0
2007-12-07 19:19:00,2.43557,2.43634,2.4341,2.4341,10630000.0
2007-12-07 19:20:00,2.43427,2.4361,2.43383,2.43428,5630000.0
2007-12-07 19:21:00,2.4345,2.43753,2.43357,2.4369,10500000.0
2007-12-07 19:22:00,2.43634,2.43714,2.43296,2.43714,8880000.0
2007-12-07 19:23:00,2.43534,2.43646,2.4341,2.43646,6000000.0
2007-12-07 19:24:00,2.43457,2.43616,2.43019,2.43526,12750000.0
2007-12-07 19:25:00,2.43307,2.43645,2.43307,2.43645,5880000.0
2007-12-07 19:27:00,2.43655,2.43655,2.42911,2.43195,7630000.0
2007-12-07 19:28:00,2.4333,2.4366,2.43267,2.4366,9380000.0
2007-12-07 19:29:00,2.43678,2.43693,2.43293,2.4363,8750000.0
2007-12-07 19:30:00,2.4326,2.43492,2.43007,2.43431,7250000.0
2007-12-07 19:31:00,2.43188,2.43537,2.42969,2.42969,8000000.0
2007-12-07 19:32:00,2.43464,2.43628,2.43214,2.43361,6500000.0
2007-12-07 19:33:00,2.432,2.43389,2.42878,2.43291,14880000.0
2007-12-07 19:34:00,2.43268,2.43611,2.43087,2.43109,9880000.0
2007-12-07 19:35:00,2.43639,2.43654,2.43267,2.43267,7000000.0
2007-12-07 19:36:00,2.43524,2.43629,2.43125,2.43629,11380000.0
2007-12-07 19:37:00,2.43136,2.43813,2.43136,2.43241,10380000.0
2007-12-07 19:38:00,2.43037,2.43675,2.43037,2.43675,7000000.0
2007-12-07 19:39:00,2.43506,2.43506,2.4305,2.4312,11000000.0
2007-12-07 19:40:00,2.43566,2.43643,2.4328,2.43643,8750000.0
2007-12-07 19:41:00,2.43534,2.43729,2.4309,2.43264,11250000.0
2007-12-07 19:42:00,2.43524,2.4372,2.4347,2.43473,11000000.0
2007-12-07 19:43:00,2.43532,2.43588,2.43304,2.43588,7750000.0
2007-12-07 19:44:00,2.43692,2.43723,2.43212,2.43453,10000000.0
2007-12-07 19:45:00,2.43649,2.43825,2.43283,2.43645,6510000.0
2007-12-07 19:46:00,2.43484,2.43778,2.43294,2.43593,11750000.0
2007-12-07 19:47:00,2.43247,2.43652,2.43105,2.43652,6750000.0
2007-12-07 19:48:00,2.43614,2.43614,2.43117,2.43607,9000000.0
2007-12-07 19:49:00,2.43564,2.43564,2.42976,2.43479,7500000.0
2007-12-07 19:50:00,2.43359,2.43553,2.42851,2.43156,8750000.0
2007-12-07 19:51:00,2.43438,2.43571,2.43336,2.43529,7380000.0
2007-12-07 19:52:00,2.43409,2.436,2.43366,2.43373,8500000.0
2007-12-07 19:53:00,2.43357,2.43782,2.43163,2.43782,7250000.0
2007-12-07 19:54:00,2.43552,2.43634,2.43158,2.43526,11880000.0
2007-12-07 19:55:00,2.43644,2.43644,2.43255,2.43447,11000000.0
2007-12-07 19:56:00,2.43781,2.43822,2.43437,2.43593,10000000.0
2007-12-07 19:57:00,2.43609,2.43609,2.43112,2.43593,8500000.0
2007-12-07 19:58:00,2.43778,2.43778,2.43034,2.43511,6250000.0
2007-12-07 19:59:00,2.43402,2.43674,2.43032,2.43674,5500000.0
2007-12-07 20:00:00,2.43476,2.43709,2.43394,2.4351,10880000.0
2007-12-07 20:01:00,2.43079,2.43823,2.43079,2.43823,8750000.0
2007-12-07 20:02:00,2.43462,2.43462,2.42811,2.43292,15630000.0
2007-12-07 20:03:00,2.4371,2.4371,2.4344,2.43661,9380000.0
2007-12-07 20:04:00,2.43779,2.43779,2.43463,2.43707,11000000.0
2007-12-07 20:06:00,2.43726,2.43889,2.43392,2.43729,9380000.0
2007-12-07 20:07:00,2.43808,2.4387,2.43144,2.43407,7500000.0
2007-12-07 20:08:00,2.43518,2.43606,2.43463,2.43606,6500000.0
2007-12-07 20:09:00,2.43506,2.43743,2.43357,2.43496,9000000.0
2007-12-07 20:10:00,2.43307,2.43756,2.43307,2.43546,7750000.0
2007-12-07 20:11:00,2.43267,2.43659,2.43267,2.43537,3750000.0
2007-12-07 20:12:00,2.43424,2.43615,2.43415,2.43609,9250000.0
2007-12-07 20:13:00,2.43645,2.43708,2.43103,2.43282,8250000.0
2007-12-07 20:14:00,2.43438,2.43569,2.43069,2.43069,7000000.0
2007-12-07 20:15:00,2.43646,2.43646,2.43097,2.43224,6380000.0
2007-12-07 20:16:00,2.43384,2.4366,2.43273,2.43573,8250000.0
2007-12-07 20:17:00,2.43613,2.43715,2.43361,2.43363,5500000.0
2007-12-07 20:18:00,2.43554,2.43683,2.43368,2.43562,12630000.0
2007-12-07 20:19:00,2.43506,2.43609,2.4336,2.43461,7750000.0
2007-12-07 20:20:00,2.43513,2.43551,2.431,2.431,5750000.0
2007-12-07 20:21:00,2.43698,2.43793,2.43308,2.43768,6010000.0
2007-12-07 20:22:00,2.4334,2.4361,2.43323,2.43578,8750000.0
2007-12-07 20:23:00,2.43284,2.43679,2.43284,2.43343,9500000.0
2007-12-07 20:24:00,2.43371,2.43656,2.43362,2.43656,6500000.0
2007-12-07 20:25:00,2.43529,2.43635,2.43185,2.43185,7750000.0
2007-12-07 20:26:00,2.43365,2.43692,2.43223,2.43692,6000000.0
2007-12-07 20:27:00,2.43474,2.43647,2.43133,2.434,8250000.0
2007-12-07 20:28:00,2.43347,2.4373,2.43252,2.4373,15000000.0
2007-12-07 20:29:00,2.43564,2.43634,2.43264,2.43489,7000000.0
2007-12-07 20:30:00,2.43565,2.43701,2.43434,2.43701,10000000.0
2007-12-07 20:31:00,2.43391,2.43752,2.43333,2.43362,11000000.0
2007-12-07 20:32:00,2.43732,2.43764,2.4324,2.43579,11500000.0
2007-12-07 20:33:00,2.43209,2.43553,2.42962,2.43109,11130000.0
2007-12-07 20:34:00,2.43134,2.43672,2.43099,2.4346,5250000.0
2007-12-07 20:35:00,2.43509,2.43841,2.43407,2.4367,8250000.0
2007-12-07 20:36:00,2.43547,2.43547,2.43271,2.43271,13250000.0
2007-12-07 20:37:00,2.4329,2.43536,2.42926,2.43333,8750000.0
2007-12-07 20:38:00,2.43344,2.43743,2.43344,2.43712,8750000.0
2007-12-07 20:39:00,2.43531,2.43678,2.43133,2.43133,9250000.0
2007-12-07 20:40:00,2.43357,2.43671,2.43194,2.43194,5250000.0
2007-12-07 20:41:00,2.43378,2.43711,2.43254,2.43477,13630000.0
2007-12-07 20:42:00,2.43307,2.43657,2.42985,2.43567,7000000.0
2007-12-07 20:43:00,2.4367,2.4367,2.43173,2.4338,6880000.0
2007-12-07 20:44:00,2.43496,2.43699,2.43249,2.43616,9630000.0
2007-12-07 20:45:00,2.43421,2.43635,2.43216,2.43561,6250000.0
2007-12-07 20:46:00,2.42902,2.43688,2.42902,2.43365,10750000.0
2007-12-07 20:47:00,2.43607,2.43615,2.4318,2.4318,7500000.0
2007-12-07 20:49:00,2.43692,2.43792,2.43358,2.43672,8500000.0
2007-12-07 20:50:00,2.43437,2.43645,2.43437,2.43617,10750000.0
2007-12-07 20:51:00,2.43435,2.43675,2.43224,2.4333,7000000.0
2007-12-07 20:52:00,2.43672,2.43732,2.43387,2.43387,7750000.0
2007-12-07 20:53:00,2.43669,2.43733,2.43323,2.43597,8750000.0
2007-12-07 20:55:00,2.43671,2.4369,2.43325,2.43671,9000000.0
2007-12-07 20:57:00,2.4364,2.43698,2.43631,2.43631,9880000.0
2007-12-07 20:58:00,2.43557,2.43621,2.4326,2.43621,5750000.0
2007-12-07 20:59:00,2.43625,2.43708,2.43283,2.43493,5750000.0
2007-12-07 21:00:00,2.43625,2.43695,2.43567,2.43661,9380000.0
2007-12-07 21:01:00,2.43439,2.43795,2.43099,2.4334,12000000.0
2007-12-07 21:02:00,2.43586,2.4369,2.4332,2.43541,10500000.0
2007-12-07 21:03:00,2.43304,2.43676,2.43083,2.43635,10630000.0
2007-12-07 21:05:00,2.43624,2.43699,2.43319,2.43319,6750000.0
2007-12-07 21:06:00,2.43598,2.43681,2.42963,2.43262,8000000.0
2007-12-07 21:07:00,2.43671,2.43758,2.43563,2.43628,6000000.0
2007-12-07 21:08:00,2.43498,2.43682,2.43258,2.43498,8000000.0
2007-12-07 21:10:00,2.43349,2.43637,2.43123,2.43547,7500000.0
2007-12-07 21:11:00,2.43046,2.43603,2.43046,2.43539,8880000.0
2007-12-07 21:12:00,2.43552,2.43608,2.43317,2.43518,7630000.0
2007-12-07 21:13:00,2.43573,2.43716,2.43268,2.43671,7880000.0
2007-12-07 21:14:00,2.43368,2.4367,2.43243,2.43586,11250000.0
2007-12-07 21:15:00,2.43751,2.43803,2.42809,2.42809,5250000.0
2007-12-07 21:16:00,2.43685,2.43685,2.43282,2.43282,9750000.0
2007-12-07 21:17:00,2.43393,2.43545,2.43154,2.43154,6750000.0
2007-12-07 21:18:00,2.43346,2.43593,2.4324,2.43584,9750000.0
2007-12-07 21:19:00,2.43644,2.43814,2.43443,2.43741,7500000.0
2007-12-07 21:20:00,2.43781,2.43781,2.43214,2.43214,6000000.0
2007-12-07 21:21:00,2.43694,2.43694,2.43265,2.43605,8500000.0
2007-12-07 21:22:00,2.4344,2.43699,2.43057,2.43615,8250000.0
2007-12-07 21:23:00,2.43343,2.43735,2.43285,2.43735,7500000.0
2007-12-07 21:24:00,2.42872,2.43653,2.42872,2.43653,8250000.0
2007-12-07 21:25:00,2.43508,2.43748,2.43508,2.43748,11250000.0
2007-12-07 21:26:00,2.43272,2.43588,2.43272,2.43502,8750000.0
2007-12-07 21:27:00,2.43578,2.43598,2.43225,2.43447,9380000.0
2007-12-07 21:28:00,2.43357,2.43765,2.43357,2.43765,6500000.0
2007-12-07 21:29:00,2.4343,2.43654,2.43253,2.43564,8880000.0
2007-12-07 21:30:00,2.43352,2.43575,2.43352,2.4336,6000000.0
2007-12-07 21:31:00,2.43638,2.43678,2.43018,2.43567,5750000.0
2007-12-07 21:32:00,2.43576,2.43576,2.43157,2.43363,9640000.0
2007-12-07 21:33:00,2.43496,2.435,2.43057,2.43301,12000000.0
2007-12-07 21:34:00,2.43286,2.43654,2.43131,2.43499,7500000.0
2007-12-07 21:35:00,2.43308,2.4361,2.43221,2.4361,6250000.0
2007-12-07 21:36:00,2.43577,2.43577,2.43267,2.43267,4750000.0
2007-12-07 21:37:00,2.43606,2.43642,2.43006,2.43407,11630000.0
2007-12-07 21:38:00,2.43324,2.43668,2.43196,2.43439,10250000.0
2007-12-07 21:39:00,2.43223,2.43641,2.43223,2.43374,5630000.0
2007-12-07 21:40:00,2.43618,2.43642,2.43163,2.43163,8750000.0
2007-12-07 21:41:00,2.43288,2.43619,2.43142,2.43619,5750000.0
2007-12-07 21:42:00,2.43423,2.43633,2.43114,2.43289,6880000.0
2007-12-07 21:43:00,2.43632,2.43632,2.43059,2.43589,6630000.0
2007-12-07 21:44:00,2.43567,2.43598,2.43085,2.43598,6250000.0
2007-12-07 21:46:00,2.43445,2.43646,2.43222,2.43326,5890000.0
2007-12-07 21:47:00,2.43606,2.43648,2.43342,2.43648,10510000.0
2007-12-07 21:49:00,2.43711,2.43711,2.43711,2.43711,750000.0
2007-12-07 21:50:00,2.4334,2.43545,2.43321,2.43321,5250000.0
2007-12-07 21:51:00,2.43357,2.43638,2.43256,2.43395,5500000.0
2007-12-07 21:52:00,2.43563,2.4379,2.43386,2.43502,7750000.0
2007-12-07 21:53:00,2.43605,2.43699,2.42921,2.43699,8880000.0
2007-12-07 21:54:00,2.43376,2.43603,2.43179,2.43189,10750000.0
2007-12-07 21:55:00,2.43254,2.43649,2.43214,2.43305,6750000.0
2007-12-07 21:56:00,2.43454,2.43649,2.43121,2.43329,8000000.0
2007-12-07 21:57:00,2.43763,2.43773,2.43523,2.43753,7000000.0
2007-12-07 21:59:00,2.43512,2.43689,2.43512,2.43689,1500000.0
2007-12-07 22:00:00,2.43566,2.43604,2.43097,2.43097,8750000.0
2007-12-07 22:01:00,2.43712,2.43748,2.43412,2.43748,6880000.0
2007-12-07 22:02:00,2.43681,2.43772,2.43681,2.43772,5880000.0
2007-12-07 22:03:00,2.436,2.4362,2.4322,2.43371,9760000.0
2007-12-07 22:04:00,2.43634,2.43696,2.42992,2.43499,6250000.0
2007-12-07 22:05:00,2.4341,2.43701,2.4325,2.43701,6250000.0
2007-12-07 22:06:00,2.43663,2.43682,2.43558,2.43659,8250000.0
2007-12-07 22:07:00,2.43592,2.43639,2.43381,2.43381,6750000.0
2007-12-07 22:08:00,2.43143,2.434,2.42946,2.43123,8750000.0
2007-12-07 22:09:00,2.43353,2.43674,2.43321,2.43321,6380000.0
2007-12-07 22:10:00,2.43492,2.43737,2.43492,2.43727,5880000.0
2007-12-07 22:11:00,2.43402,2.4362,2.4315,2.4315,7250000.0
2007-12-07 22:12:00,2.43567,2.4366,2.43266,2.4366,6750000.0
2007-12-07 22:13:00,2.43581,2.43581,2.4332,2.43528,7880000.0
2007-12-07 22:14:00,2.43769,2.43884,2.43769,2.43884,2500000.0
2007-12-07 22:15:00,2.43619,2.43747,2.43284,2.43345,8380000.0
2007-12-07 22:16:00,2.43458,2.43621,2.42951,2.43621,7750000.0
2007-12-07 22:17:00,2.43238,2.43577,2.43238,2.43577,1750000.0
2007-12-07 22:18:00,2.43463,2.43745,2.43338,2.437,9260000.0
2007-12-07 22:19:00,2.43695,2.43695,2.43197,2.43197,5500000.0
2007-12-07 22:20:00,2.43722,2.4374,2.43163,2.4374,12250000.0
2007-12-07 22:21:00,2.43511,2.43634,2.43331,2.43634,6750000.0
2007-12-07 22:22:00,2.43661,2.43661,2.43661,2.43661,1000000.0
2007-12-07 22:23:00,2.43628,2.43722,2.43588,2.43697,7250000.0
2007-12-07 22:24:00,2.43495,2.43761,2.43168,2.4371,7750000.0
2007-12-07 22:25:00,2.42873,2.43603,2.42873,2.43603,5500000.0
2007-12-07 22:26:00,2.43411,2.43579,2.43327,2.43463,7630000.0
2007-12-07 22:27:00,2.43611,2.43611,2.43055,2.43434,5250000.0
2007-12-07 22:28:00,2.43639,2.43659,2.43227,2.43659,7750000.0
2007-12-07 22:30:00,2.43594,2.43673,2.43249,2.43509,7750000.0
2007-12-07 22:31:00,2.43516,2.4353,2.43138,2.4348,6380000.0
2007-12-07 22:32:00,2.43516,2.43608,2.43408,2.43495,8250000.0
2007-12-07 22:33:00,2.43547,2.4367,2.43349,2.43646,8750000.0
2007-12-07 22:34:00,2.43412,2.43689,2.43412,2.43529,7380000.0
2007-12-07 22:35:00,2.43542,2.43663,2.43542,2.43655,5250000.0
2007-12-07 22:36:00,2.43582,2.43613,2.43227,2.43569,6000000.0
2007-12-07 22:37:00,2.43296,2.43636,2.4324,2.43362,5500000.0
2007-12-07 22:38:00,2.43601,2.43601,2.434,2.43413,8500000.0
2007-12-07 22:39:00,2.43623,2.43623,2.42904,2.43422,7750000.0
2007-12-07 22:40:00,2.43559,2.43595,2.43388,2.43595,6000000.0
2007-12-07 22:41:00,2.4361,2.43662,2.43193,2.43589,7750000.0
2007-12-07 22:42:00,2.43574,2.43574,2.43364,2.43524,6000000.0
2007-12-07 22:43:00,2.43642,2.43678,2.43352,2.43642,6000000.0
2007-12-07 22:45:00,2.43529,2.43529,2.4337,2.43426,4130000.0
2007-12-07 22:46:00,2.43468,2.43669,2.43017,2.43017,9750000.0
2007-12-07 22:47:00,2.43494,2.43648,2.43283,2.43648,11250000.0
2007-12-07 22:48:00,2.43607,2.43833,2.43312,2.43754,4500000.0
2007-12-07 22:50:00,2.43736,2.43808,2.4371,2.43808,7630000.0
2007-12-07 22:51:00,2.43756,2.43828,2.43756,2.43792,6750000.0
2007-12-07 22:53:00,2.43533,2.4372,2.43231,2.43568,10750000.0
2007-12-07 22:55:00,2.43639,2.43639,2.43383,2.43628,5500000.0
2007-12-07 22:56:00,2.43235,2.4359,2.43214,2.43513,5750000.0
2007-12-07 22:57:00,2.43242,2.43317,2.42747,2.42747,7000000.0
2007-12-07 22:58:00,2.43687,2.4379,2.43673,2.43673,6500000.0
2007-12-07 22:59:00,2.43409,2.43566,2.42948,2.43266,7250000.0
2007-12-07 23:00:00,2.43247,2.43247,2.42878,2.4316,8250000.0
2007-12-07 23:01:00,2.43558,2.43562,2.43242,2.43242,6250000.0
2007-12-07 23:03:00,2.43618,2.43618,2.43618,2.43618,750000.0
2007-12-07 23:04:00,2.43095,2.43584,2.42856,2.43457,8500000.0
2007-12-07 23:05:00,2.43268,2.43601,2.43192,2.43192,7130000.0
2007-12-07 23:06:00,2.432,2.43715,2.43092,2.43701,7250000.0
2007-12-07 23:07:00,2.42901,2.43281,2.42883,2.4295,11250000.0
2007-12-07 23:08:00,2.43361,2.43691,2.43255,2.43691,6000000.0
2007-12-07 23:09:00,2.43272,2.43649,2.43241,2.43649,9000000.0
2007-12-07 23:10:00,2.42968,2.43617,2.42968,2.43322,8880000.0
2007-12-07 23:11:00,2.43279,2.43407,2.42863,2.43177,8000000.0
2007-12-07 23:12:00,2.43721,2.43778,2.43527,2.43709,10000000.0
2007-12-07 23:13:00,2.43641,2.43782,2.43537,2.43727,8750000.0
2007-12-07 23:14:00,2.43768,2.43768,2.43702,2.43721,11380000.0
2007-12-07 23:16:00,2.43693,2.43693,2.43256,2.43529,6500000.0
2007-12-07 23:17:00,2.4321,2.43729,2.43185,2.43729,4500000.0
2007-12-07 23:18:00,2.43285,2.4366,2.43262,2.4366,11500000.0
2007-12-07 23:19:00,2.43303,2.435,2.42612,2.42612,10880000.0
2007-12-07 23:20:00,2.43235,2.4354,2.43058,2.4354,4000000.0
2007-12-07 23:21:00,2.43408,2.43576,2.43055,2.43576,5380000.0
2007-12-07 23:22:00,2.42827,2.43653,2.42827,2.43653,8000000.0
2007-12-07 23:23:00,2.43242,2.43459,2.43035,2.43303,7380000.0
2007-12-07 23:24:00,2.43211,2.4344,2.43039,2.43138,8500000.0
2007-12-07 23:25:00,2.43711,2.43711,2.42976,2.42976,5630000.0
2007-12-07 23:26:00,2.43138,2.4351,2.42568,2.43152,14250000.0
2007-12-07 23:27:00,2.43279,2.43544,2.42974,2.43215,8880000.0
2007-12-07 23:28:00,2.43145,2.43686,2.43083,2.43686,7130000.0
2007-12-07 23:29:00,2.4334,2.43529,2.42763,2.42973,5750000.0
2007-12-07 23:30:00,2.43148,2.43534,2.42533,2.43534,7880000.0
2007-12-07 23:31:00,2.43191,2.43583,2.4288,2.43266,9630000.0
2007-12-07 23:32:00,2.4322,2.43497,2.43192,2.43192,8000000.0
2007-12-07 23:33:00,2.43141,2.43455,2.43141,2.43271,6000000.0
2007-12-07 23:34:00,2.42984,2.43456,2.42984,2.43456,12000000.0
2007-12-07 23:35:00,2.4307,2.43568,2.4307,2.43324,6000000.0
2007-12-07 23:36:00,2.43529,2.43549,2.43202,2.43202,9260000.0
2007-12-07 23:37:00,2.43443,2.43565,2.43327,2.43565,10250000.0
2007-12-07 23:39:00,2.43146,2.43529,2.4277,2.43046,8500000.0
2007-12-07 23:40:00,2.4324,2.43622,2.43133,2.43495,8380000.0
2007-12-07 23:41:00,2.42825,2.43595,2.42809,2.43595,11380000.0
2007-12-07 23:42:00,2.434,2.434,2.42818,2.43197,6500000.0
2007-12-07 23:43:00,2.43178,2.43681,2.4295,2.43318,7500000.0
2007-12-07 23:44:00,2.43469,2.43551,2.43031,2.43031,7130000.0
2007-12-07 23:45:00,2.43141,2.43476,2.43097,2.43474,9250000.0
2007-12-07 23:46:00,2.43245,2.43503,2.42999,2.42999,10010000.0
2007-12-07 23:47:00,2.43087,2.43433,2.43039,2.43433,6000000.0
2007-12-07 23:48:00,2.43009,2.43444,2.43009,2.43444,10250000.0
2007-12-07 23:49:00,2.43192,2.4351,2.43138,2.43138,7500000.0
2007-12-07 23:50:00,2.42838,2.43379,2.42756,2.43379,10010000.0
2007-12-07 23:51:00,2.43111,2.43453,2.42653,2.43099,6880000.0
2007-12-07 23:52:00,2.43552,2.43552,2.43188,2.43256,6630000.0
2007-12-07 23:53:00,2.43471,2.43518,2.43283,2.43471,12630000.0
2007-12-07 23:54:00,2.43126,2.43158,2.43101,2.43115,10130000.0
2007-12-07 23:55:00,2.43247,2.43584,2.43048,2.43177,8630000.0
2007-12-07 23:56:00,2.43537,2.43547,2.42857,2.43547,8510000.0
2007-12-07 23:57:00,2.43497,2.43811,2.43369,2.43381,9250000.0
2007-12-07 23:58:00,2.43746,2.43781,2.43379,2.43716,10630000.0
2007-12-07 23:59:00,2.43239,2.43239,2.43032,2.43185,6250000.0
2007-12-10 00:00:00,2.43269,2.43288,2.43088,2.43281,6880000.0
2007-12-10 00:01:00,2.43561,2.43561,2.42728,2.42939,6750000.0
2007-12-10 00:02:00,2.43007,2.43521,2.42807,2.43502,8750000.0
2007-12-10 00:03:00,2.42676,2.42931,2.4256,2.42929,5510000.0
2007-12-10 00:04:00,2.43663,2.43683,2.43243,2.43683,14130000.0
2007-12-10 00:05:00,2.4292,2.42954,2.4276,2.42954,8380000.0
2007-12-10 00:06:00,2.435,2.435,2.42842,2.43018,10630000.0
2007-12-10 00:07:00,2.43307,2.43647,2.43265,2.43552,9380000.0
2007-12-10 00:08:00,2.42916,2.42933,2.42757,2.42933,10130000.0
2007-12-10 00:09:00,2.42684,2.43346,2.42684,2.42722,8500000.0
2007-12-10 00:10:00,2.42881,2.43027,2.42643,2.42643,4510000.0
2007-12-10 00:11:00,2.43597,2.43607,2.4324,2.4324,3380000.0
2007-12-10 00:12:00,2.42998,2.43535,2.42848,2.43535,8750000.0
2007-12-10 00:14:00,2.43408,2.43408,2.43047,2.43059,8750000.0
2007-12-10 00:15:00,2.42763,2.42964,2.42573,2.42931,5750000.0
2007-12-10 00:16:00,2.43361,2.43361,2.42907,2.42907,8880000.0
2007-12-10 00:17:00,2.43533,2.43533,2.42605,2.42605,8880000.0
2007-12-10 00:18:00,2.42608,2.42958,2.42608,2.42884,9000000.0
2007-12-10 00:19:00,2.42891,2.43515,2.42891,2.43515,6500000.0
2007-12-10 00:20:00,2.42964,2.43535,2.42843,2.43069,12380000.0
2007-12-10 00:21:00,2.42493,2.43017,2.42493,2.43017,11380000.0
2007-12-10 00:22:00,2.43051,2.43537,2.42701,2.43091,9630000.0
2007-12-10 00:23:00,2.42976,2.43075,2.42619,2.43075,6250000.0
2007-12-10 00:24:00,2.43127,2.43484,2.43127,2.43129,4500000.0
2007-12-10 00:25:00,2.42887,2.4342,2.42578,2.42578,9250000.0
2007-12-10 00:27:00,2.42947,2.42991,2.42731,2.42977,6500000.0
2007-12-10 00:28:00,2.42901,2.42936,2.42534,2.42592,5500000.0
2007-12-10 00:29:00,2.42789,2.43447,2.42789,2.43384,5250000.0
2007-12-10 00:30:00,2.43528,2.43528,2.43378,2.43478,7750000.0
2007-12-10 00:32:00,2.43397,2.43397,2.43397,2.43397,750000.0
2007-12-10 00:33:00,2.43379,2.43606,2.43284,2.4347,5750000.0
2007-12-10 00:34:00,2.4332,2.43492,2.43006,2.43403,8500000.0
2007-12-10 00:35:00,2.43501,2.43582,2.43169,2.43582,6760000.0
2007-12-10 00:37:00,2.43281,2.43555,2.42997,2.43539,5500000.0
2007-12-10 00:38:00,2.43206,2.43549,2.43026,2.43549,6750000.0
2007-12-10 00:40:00,2.43448,2.43657,2.43438,2.43657,7380000.0
2007-12-10 00:41:00,2.43472,2.43477,2.43218,2.43343,7000000.0
2007-12-10 00:42:00,2.43381,2.43483,2.42997,2.43446,5250000.0
2007-12-10 00:43:00,2.4349,2.43598,2.43361,2.43568,6380000.0
2007-12-10 00:44:00,2.43162,2.43619,2.43162,2.43483,7000000.0
2007-12-10 00:45:00,2.43625,2.43653,2.43275,2.43541,5250000.0
2007-12-10 00:47:00,2.43347,2.43408,2.43003,2.43336,5250000.0
2007-12-10 00:48:00,2.4306,2.43512,2.4306,2.43382,6250000.0
2007-12-10 00:49:00,2.43523,2.43548,2.43223,2.4334,8000000.0
2007-12-10 00:50:00,2.43399,2.43543,2.43384,2.43465,8250000.0
2007-12-10 00:51:00,2.43311,2.43537,2.43203,2.43341,11880000.0
2007-12-10 00:52:00,2.43482,2.43602,2.43468,2.43591,7500000.0
2007-12-10 00:53:00,2.43602,2.43673,2.43413,2.43673,6750000.0
2007-12-10 00:55:00,2.43503,2.43657,2.43498,2.43567,9000000.0
2007-12-10 00:56:00,2.43621,2.43622,2.43433,2.43622,7630000.0
2007-12-10 00:57:00,2.43525,2.43562,2.43317,2.43562,6250000.0
2007-12-10 00:58:00,2.43315,2.43523,2.43025,2.43523,14750000.0
2007-12-10 00:59:00,2.43481,2.435,2.43136,2.435,5500000.0
2007-12-10 01:00:00,2.43392,2.43515,2.43093,2.43434,8250000.0
2007-12-10 01:01:00,2.43511,2.4355,2.43195,2.4355,5250000.0
2007-12-10 01:02:00,2.43259,2.4354,2.43203,2.4322,12250000.0
2007-12-10 01:03:00,2.43146,2.43476,2.43146,2.43335,9000000.0
2007-12-10 01:04:00,2.43237,2.43505,2.42925,2.43347,11250000.0
2007-12-10 01:05:00,2.43175,2.43489,2.43098,2.4348,5250000.0
2007-12-10 01:06:00,2.43421,2.43531,2.43354,2.43496,5750000.0
2007-12-10 01:07:00,2.43327,2.43523,2.43184,2.43227,7500000.0
2007-12-10 01:08:00,2.43506,2.43538,2.42938,2.43538,7630000.0
2007-12-10 01:09:00,2.43456,2.43557,2.43456,2.43457,6750000.0
2007-12-10 01:10:00,2.43537,2.43537,2.43462,2.43536,7750000.0
2007-12-10 01:11:00,2.43583,2.43728,2.43165,2.43602,16000000.0
2007-12-10 01:12:00,2.43419,2.43468,2.43088,2.43364,10000000.0
2007-12-10 01:13:00,2.43192,2.43513,2.43159,2.43159,6500000.0
2007-12-10 01:14:00,2.43335,2.43553,2.43278,2.43278,4000000.0
2007-12-10 01:16:00,2.43427,2.43538,2.43139,2.43538,8500000.0
2007-12-10 01:17:00,2.43461,2.43527,2.43083,2.43527,6250000.0
2007-12-10 01:18:00,2.43026,2.43568,2.43026,2.4306,7750000.0
2007-12-10 01:19:00,2.43568,2.43588,2.43023,2.43078,7000000.0
2007-12-10 01:20:00,2.43544,2.43544,2.43154,2.43522,7750000.0
2007-12-10 01:21:00,2.43471,2.43581,2.43047,2.43581,10750000.0
2007-12-10 01:22:00,2.43407,2.43612,2.43265,2.43564,6250000.0
2007-12-10 01:23:00,2.43087,2.43675,2.43087,2.43531,7500000.0
2007-12-10 01:24:00,2.43424,2.43611,2.43237,2.43604,7000000.0
2007-12-10 01:25:00,2.43211,2.43777,2.43211,2.43777,5130000.0
2007-12-10 01:26:00,2.43578,2.43752,2.43278,2.43278,10000000.0
2007-12-10 01:27:00,2.43567,2.43685,2.43169,2.43685,6000000.0
2007-12-10 01:28:00,2.43067,2.43498,2.43067,2.4339,5750000.0
2007-12-10 01:29:00,2.43416,2.43604,2.43369,2.43505,7750000.0
2007-12-10 01:30:00,2.43622,2.43622,2.43245,2.43619,7500000.0
2007-12-10 01:31:00,2.43499,2.43556,2.4316,2.43526,7250000.0
2007-12-10 01:32:00,2.43634,2.43634,2.4318,2.43573,10250000.0
2007-12-10 01:33:00,2.43533,2.43627,2.43212,2.43413,7750000.0
2007-12-10 01:34:00,2.43243,2.43671,2.43208,2.43327,6000000.0
2007-12-10 01:35:00,2.43416,2.43629,2.43229,2.43437,8750000.0
2007-12-10 01:36:00,2.43618,2.43727,2.43503,2.4367,8250000.0
2007-12-10 01:37:00,2.43423,2.43681,2.43361,2.43681,6000000.0
2007-12-10 01:38:00,2.43469,2.43585,2.43249,2.43448,7000000.0
2007-12-10 01:39:00,2.43543,2.43567,2.43049,2.43484,5750000.0
2007-12-10 01:40:00,2.43456,2.43535,2.43177,2.43517,5250000.0
2007-12-10 01:41:00,2.43702,2.43702,2.43382,2.43682,3750000.0
2007-12-10 01:42:00,2.43571,2.43582,2.43106,2.43266,8500000.0
2007-12-10 01:43:00,2.43602,2.43602,2.43348,2.43434,7750000.0
2007-12-10 01:44:00,2.43573,2.43573,2.4337,2.43536,8250000.0
2007-12-10 01:45:00,2.43673,2.43717,2.43123,2.43552,11000000.0
2007-12-10 01:46:00,2.43443,2.43523,2.43171,2.43171,8500000.0
2007-12-10 01:47:00,2.4387,2.4387,2.43355,2.4352,8500000.0
2007-12-10 01:48:00,2.43248,2.43672,2.43248,2.43445,9500000.0
2007-12-10 01:49:00,2.43733,2.43733,2.43113,2.43113,5000000.0
2007-12-10 01:50:00,2.43487,2.43672,2.43423,2.4366,8750000.0
2007-12-10 01:51:00,2.43111,2.43434,2.43111,2.43434,5500000.0
2007-12-10 01:52:00,2.43453,2.43634,2.43185,2.43634,5500000.0
2007-12-10 01:53:00,2.43107,2.43608,2.43002,2.4341,16500000.0
2007-12-10 01:54:00,2.43386,2.43799,2.43213,2.43678,8500000.0
2007-12-10 01:55:00,2.43622,2.43622,2.43175,2.43399,18000000.0
2007-12-10 01:56:00,2.43298,2.43806,2.43298,2.43529,14750000.0
2007-12-10 01:57:00,2.43183,2.4364,2.43183,2.43628,7000000.0
2007-12-10 01:58:00,2.43424,2.43591,2.43272,2.43272,10000000.0
2007-12-10 02:00:00,2.43248,2.43495,2.43248,2.43417,5000000.0
2007-12-10 02:01:00,2.43214,2.43492,2.43214,2.43462,10000000.0
2007-12-10 02:02:00,2.43592,2.43627,2.4317,2.4317,6750000.0
2007-12-10 02:03:00,2.43383,2.43436,2.42971,2.43139,13750000.0
2007-12-10 02:04:00,2.43225,2.43575,2.43225,2.43555,17000000.0
2007-12-10 02:05:00,2.43529,2.43529,2.43036,2.43331,5250000.0
2007-12-10 02:06:00,2.43229,2.43507,2.42994,2.42994,12750000.0
2007-12-10 02:07:00,2.43459,2.43608,2.4321,2.43364,5500000.0
2007-12-10 02:09:00,2.43578,2.43578,2.43167,2.43201,8500000.0
2007-12-10 02:10:00,2.42911,2.43648,2.42911,2.43648,5250000.0
2007-12-10 02:11:00,2.43279,2.43504,2.43082,2.43082,7250000.0
2007-12-10 02:12:00,2.43602,2.43602,2.43299,2.43467,8250000.0
2007-12-10 02:13:00,2.4296,2.43484,2.42896,2.43484,8750000.0
2007-12-10 02:14:00,2.4328,2.43564,2.42829,2.43422,15250000.0
2007-12-10 02:15:00,2.43708,2.43708,2.43708,2.43708,750000.0
2007-12-10 02:17:00,2.43353,2.43718,2.43267,2.43712,7130000.0
2007-12-10 02:18:00,2.43602,2.43602,2.43181,2.43522,6000000.0
2007-12-10 02:19:00,2.43554,2.43554,2.43207,2.43391,5500000.0
2007-12-10 02:20:00,2.43393,2.43619,2.42938,2.43619,5250000.0
2007-12-10 02:22:00,2.43737,2.43737,2.43617,2.43681,5500000.0
2007-12-10 02:23:00,2.43545,2.43608,2.43378,2.43378,10250000.0
2007-12-10 02:24:00,2.43295,2.43555,2.43211,2.43371,10250000.0
2007-12-10 02:25:00,2.43137,2.43494,2.42867,2.42867,6250000.0
2007-12-10 02:26:00,2.4334,2.43504,2.42997,2.43335,3750000.0
2007-12-10 02:27:00,2.43632,2.43632,2.43021,2.43437,10250000.0
2007-12-10 02:28:00,2.4365,2.4365,2.4304,2.43343,7500000.0
2007-12-10 02:30:00,2.43625,2.43625,2.43331,2.43331,6000000.0
2007-12-10 02:31:00,2.43428,2.43727,2.43228,2.43369,5250000.0
2007-12-10 02:32:00,2.43392,2.43506,2.43003,2.43506,6000000.0
2007-12-10 02:33:00,2.43029,2.43546,2.43029,2.43181,9000000.0
2007-12-10 02:34:00,2.43378,2.43378,2.4293,2.4293,3000000.0
2007-12-10 02:35:00,2.43462,2.43552,2.43311,2.43483,7000000.0
2007-12-10 02:36:00,2.43656,2.43656,2.43156,2.43255,8000000.0
2007-12-10 02:37:00,2.4349,2.43549,2.4332,2.43345,6250000.0
2007-12-10 02:38:00,2.43534,2.43534,2.42932,2.43532,13000000.0
2007-12-10 02:40:00,2.43092,2.43496,2.43047,2.43371,7250000.0
2007-12-10 02:41:00,2.43185,2.43575,2.42939,2.43072,10250000.0
2007-12-10 02:42:00,2.43563,2.43563,2.43067,2.43557,6250000.0
2007-12-10 02:43:00,2.43574,2.4366,2.43274,2.43531,9000000.0
2007-12-10 02:44:00,2.43431,2.4363,2.43311,2.4363,6750000.0
2007-12-10 02:45:00,2.43145,2.43532,2.43145,2.43276,4000000.0
2007-12-10 02:46:00,2.43268,2.43621,2.43253,2.43357,6500000.0
2007-12-10 02:47:00,2.43722,2.43732,2.43188,2.43527,8750000.0
2007-12-10 02:48:00,2.43407,2.43707,2.43259,2.4357,14750000.0
2007-12-10 02:49:00,2.43655,2.43727,2.4351,2.43699,5250000.0
2007-12-10 02:50:00,2.43681,2.43681,2.43556,2.43556,7000000.0
2007-12-10 02:51:00,2.43699,2.43722,2.43245,2.43493,9750000.0
2007-12-10 02:52:00,2.4341,2.43708,2.4332,2.43446,9250000.0
2007-12-10 02:53:00,2.43723,2.43723,2.43479,2.43601,5750000.0
2007-12-10 02:54:00,2.43475,2.43692,2.43319,2.43407,5500000.0
2007-12-10 02:55:00,2.43681,2.43681,2.43093,2.43114,3000000.0
2007-12-10 02:56:00,2.43956,2.43956,2.43412,2.43571,11000000.0
2007-12-10 02:57:00,2.43454,2.43648,2.43293,2.43535,10750000.0
2007-12-10 02:58:00,2.43498,2.43598,2.43449,2.43552,7500000.0
2007-12-10 02:59:00,2.43529,2.43721,2.43238,2.43721,15000000.0
2007-12-10 03:00:00,2.43574,2.43672,2.43163,2.43652,8000000.0
2007-12-10 03:01:00,2.44228,2.44228,2.4383,2.44166,14500000.0
2007-12-10 03:02:00,2.44262,2.44262,2.44037,2.44202,5630000.0
2007-12-10 03:03:00,2.4374,2.4374,2.43534,2.43702,8500000.0
2007-12-10 03:04:00,2.43544,2.44079,2.43482,2.43997,9000000.0
2007-12-10 03:05:00,2.43384,2.43726,2.43384,2.43726,8250000.0
2007-12-10 03:06:00,2.43761,2.4395,2.43552,2.43891,5500000.0
2007-12-10 03:07:00,2.43593,2.44094,2.43455,2.44038,7500000.0
2007-12-10 03:08:00,2.43641,2.43641,2.43182,2.43587,7500000.0
2007-12-10 03:09:00,2.43833,2.4404,2.43729,2.4404,6250000.0
2007-12-10 03:10:00,2.43662,2.43851,2.43503,2.43503,10380000.0
2007-12-10 03:11:00,2.44103,2.44103,2.43343,2.43343,7750000.0
2007-12-10 03:12:00,2.43737,2.44112,2.43614,2.43614,8000000.0
2007-12-10 03:13:00,2.43694,2.43877,2.43428,2.43486,8250000.0
2007-12-10 03:14:00,2.4358,2.44037,2.43546,2.4386,7880000.0
2007-12-10 03:15:00,2.43678,2.43706,2.43161,2.43161,8630000.0
2007-12-10 03:16:00,2.43722,2.43806,2.43531,2.43806,7250000.0
2007-12-10 03:17:00,2.44076,2.44156,2.43688,2.43688,5250000.0
2007-12-10 03:18:00,2.43346,2.43567,2.43346,2.43567,5250000.0
2007-12-10 03:19:00,2.43681,2.43884,2.43462,2.43508,5130000.0
2007-12-10 03:20:00,2.44022,2.44272,2.43857,2.44209,9130000.0
2007-12-10 03:21:00,2.43495,2.43621,2.43141,2.43141,7000000.0
2007-12-10 03:22:00,2.43668,2.43668,2.43168,2.43502,5130000.0
2007-12-10 03:23:00,2.43694,2.43703,2.43255,2.43703,5000000.0
2007-12-10 03:24:00,2.43434,2.43707,2.43403,2.43673,8630000.0
2007-12-10 03:25:00,2.43792,2.43792,2.43298,2.43643,9250000.0
2007-12-10 03:26:00,2.43602,2.43736,2.43395,2.43712,5750000.0
2007-12-10 03:27:00,2.43417,2.43417,2.43417,2.43417,750000.0
2007-12-10 03:28:00,2.4369,2.4369,2.43379,2.43379,6250000.0
2007-12-10 03:29:00,2.43538,2.43745,2.43538,2.43713,7500000.0
2007-12-10 03:30:00,2.43657,2.4374,2.43235,2.43243,5500000.0
2007-12-10 03:31:00,2.43398,2.43751,2.43363,2.43719,5750000.0
2007-12-10 03:32:00,2.4383,2.43832,2.43618,2.43831,6250000.0
2007-12-10 03:33:00,2.43462,2.43548,2.42959,2.43208,5500000.0
2007-12-10 03:34:00,2.43101,2.43714,2.43101,2.43318,9750000.0
2007-12-10 03:35:00,2.43638,2.43813,2.43559,2.43742,7250000.0
2007-12-10 03:36:00,2.43611,2.43732,2.4328,2.43732,5630000.0
2007-12-10 03:37:00,2.43453,2.4356,2.43042,2.4356,7500000.0
2007-12-10 03:38:00,2.43843,2.43843,2.43158,2.43158,6500000.0
2007-12-10 03:39:00,2.43554,2.43766,2.43396,2.43718,12750000.0
2007-12-10 03:40:00,2.43627,2.43795,2.43485,2.43612,7880000.0
2007-12-10 03:42:00,2.431,2.43759,2.431,2.43759,9260000.0
2007-12-10 03:43:00,2.43555,2.43751,2.4344,2.43636,5500000.0
2007-12-10 03:44:00,2.43753,2.43753,2.434,2.43592,7750000.0
2007-12-10 03:45:00,2.4352,2.43546,2.43294,2.43477,10000000.0
2007-12-10 03:46:00,2.43618,2.4367,2.43452,2.43452,4500000.0
2007-12-10 03:47:00,2.43649,2.43786,2.43425,2.43743,9250000.0
2007-12-10 03:48:00,2.43401,2.43671,2.43372,2.43629,3380000.0
2007-12-10 03:49:00,2.43563,2.43947,2.43563,2.43801,5250000.0
2007-12-10 03:50:00,2.4344,2.43792,2.4344,2.43518,6130000.0
2007-12-10 03:51:00,2.43555,2.43706,2.43317,2.43706,9380000.0
2007-12-10 03:52:00,2.43665,2.43744,2.43351,2.43392,10750000.0
2007-12-10 03:53:00,2.43444,2.43644,2.43298,2.43573,9500000.0
2007-12-10 03:54:00,2.43777,2.43777,2.43396,2.4368,11630000.0
2007-12-10 03:55:00,2.43569,2.43686,2.43241,2.43468,15500000.0
2007-12-10 03:56:00,2.43418,2.43734,2.4336,2.4354,7750000.0
2007-12-10 03:57:00,2.43696,2.43754,2.43304,2.43669,7380000.0
2007-12-10 03:58:00,2.43519,2.43738,2.43202,2.43617,6130000.0
2007-12-10 03:59:00,2.43748,2.43748,2.43457,2.43709,10750000.0
2007-12-10 04:00:00,2.43782,2.43782,2.43428,2.43674,6130000.0
2007-12-10 04:01:00,2.43415,2.43654,2.43248,2.4346,6250000.0
2007-12-10 04:02:00,2.4321,2.4371,2.4321,2.43456,12630000.0
2007-12-10 04:03:00,2.43461,2.4372,2.43316,2.43394,10880000.0
2007-12-10 04:04:00,2.43709,2.43709,2.43202,2.43688,7510000.0
2007-12-10 04:05:00,2.43697,2.43811,2.4369,2.43761,7880000.0
2007-12-10 04:06:00,2.43656,2.43752,2.43379,2.43672,6880000.0
2007-12-10 04:07:00,2.43099,2.43726,2.43099,2.43726,10250000.0
2007-12-10 04:08:00,2.4371,2.43757,2.43294,2.43743,10130000.0
2007-12-10 04:09:00,2.43523,2.43756,2.43354,2.4344,7010000.0
2007-12-10 04:10:00,2.43635,2.43635,2.43487,2.43487,1750000.0
2007-12-10 04:11:00,2.43675,2.43753,2.4346,2.4346,8750000.0
2007-12-10 04:12:00,2.43592,2.43592,2.43491,2.43531,6750000.0
2007-12-10 04:13:00,2.43529,2.43638,2.43304,2.43583,10500000.0
2007-12-10 04:14:00,2.4347,2.43597,2.43415,2.43415,1880000.0
2007-12-10 04:15:00,2.43373,2.43745,2.43373,2.43745,6500000.0
2007-12-10 04:16:00,2.43182,2.43717,2.43182,2.43717,7500000.0
2007-12-10 04:17:00,2.43608,2.43612,2.43148,2.43612,6500000.0
2007-12-10 04:18:00,2.43807,2.43807,2.4303,2.4303,8500000.0
2007-12-10 04:19:00,2.43832,2.43892,2.4342,2.4342,10130000.0
2007-12-10 04:20:00,2.43669,2.43859,2.43478,2.43835,10250000.0
2007-12-10 04:21:00,2.43626,2.43839,2.43566,2.43814,9000000.0
2007-12-10 04:22:00,2.43728,2.43754,2.43327,2.43327,12250000.0
2007-12-10 04:23:00,2.43637,2.43767,2.43203,2.43641,12000000.0
2007-12-10 04:24:00,2.43862,2.43862,2.43264,2.43649,6880000.0
2007-12-10 04:25:00,2.43698,2.43901,2.43662,2.43662,5500000.0
2007-12-10 04:26:00,2.43758,2.43823,2.4375,2.4375,9250000.0
2007-12-10 04:28:00,2.43819,2.43965,2.43497,2.4365,11380000.0
2007-12-10 04:29:00,2.43832,2.43846,2.43161,2.43639,8000000.0
2007-12-10 04:30:00,2.43605,2.43805,2.43113,2.43805,5750000.0
2007-12-10 04:31:00,2.43743,2.4383,2.43588,2.4383,7380000.0
2007-12-10 04:32:00,2.43701,2.43829,2.4341,2.43634,10880000.0
2007-12-10 04:34:00,2.43573,2.43893,2.43402,2.43812,5250000.0
2007-12-10 04:35:00,2.43518,2.43866,2.43313,2.43866,9250000.0
2007-12-10 04:36:00,2.43788,2.439,2.43445,2.439,5250000.0
2007-12-10 04:37:00,2.43712,2.43763,2.43318,2.43318,5500000.0
2007-12-10 04:38:00,2.43748,2.43787,2.43273,2.43508,5750000.0
2007-12-10 04:39:00,2.43462,2.43986,2.43368,2.43986,6250000.0
2007-12-10 04:40:00,2.43187,2.4383,2.43187,2.43395,8880000.0
2007-12-10 04:41:00,2.43651,2.43824,2.43342,2.43436,15880000.0
2007-12-10 04:42:00,2.43837,2.43837,2.43443,2.43599,7130000.0
2007-12-10 04:43:00,2.43724,2.43909,2.43724,2.43844,6880000.0
2007-12-10 04:44:00,2.43842,2.43852,2.43491,2.4384,12380000.0
2007-12-10 04:45:00,2.43811,2.43811,2.43468,2.43535,7500000.0
2007-12-10 04:46:00,2.43644,2.43858,2.4332,2.4332,8750000.0
2007-12-10 04:47:00,2.4362,2.43798,2.43353,2.43798,6130000.0
2007-12-10 04:48:00,2.43743,2.43872,2.43427,2.43438,8000000.0
2007-12-10 04:49:00,2.43687,2.44047,2.43554,2.43554,5630000.0
2007-12-10 04:50:00,2.43656,2.43751,2.43585,2.43585,9760000.0
2007-12-10 04:51:00,2.4387,2.4387,2.43429,2.43506,8500000.0
2007-12-10 04:52:00,2.43552,2.43759,2.43166,2.43166,11250000.0
2007-12-10 04:53:00,2.43323,2.43347,2.43142,2.43331,7000000.0
2007-12-10 04:54:00,2.43828,2.43828,2.43603,2.43821,8250000.0
2007-12-10 04:55:00,2.43687,2.43687,2.43501,2.43563,7000000.0
2007-12-10 04:57:00,2.43601,2.43612,2.43237,2.43237,7500000.0
2007-12-10 04:58:00,2.43109,2.43842,2.43109,2.43842,5750000.0
2007-12-10 04:59:00,2.43627,2.43672,2.43312,2.43635,8250000.0
2007-12-10 05:00:00,2.43738,2.43822,2.43379,2.43727,4750000.0
2007-12-10 05:01:00,2.43324,2.43479,2.43324,2.43387,6750000.0
2007-12-10 05:02:00,2.43296,2.43757,2.43054,2.4351,7000000.0
2007-12-10 05:03:00,2.43473,2.43855,2.43473,2.43855,6250000.0
2007-12-10 05:04:00,2.43633,2.43863,2.43633,2.43863,5380000.0
2007-12-10 05:05:00,2.43831,2.43905,2.43517,2.43905,9880000.0
2007-12-10 05:06:00,2.43671,2.43813,2.43219,2.43469,10750000.0
2007-12-10 05:07:00,2.43602,2.43643,2.43533,2.43575,7750000.0
2007-12-10 05:08:00,2.43466,2.43611,2.43402,2.43562,6630000.0
2007-12-10 05:09:00,2.4379,2.438,2.4352,2.4368,7880000.0
2007-12-10 05:10:00,2.43558,2.43957,2.43558,2.43897,5250000.0
2007-12-10 05:12:00,2.43862,2.43922,2.43613,2.43851,6750000.0
2007-12-10 05:13:00,2.4381,2.4381,2.43307,2.43703,6750000.0
2007-12-10 05:15:00,2.43636,2.43927,2.43437,2.43437,5880000.0
2007-12-10 05:16:00,2.43898,2.43898,2.43563,2.43892,6250000.0
2007-12-10 05:17:00,2.43739,2.43779,2.43556,2.43585,6250000.0
2007-12-10 05:18:00,2.43396,2.43799,2.43191,2.43799,7750000.0
2007-12-10 05:19:00,2.43898,2.43898,2.43697,2.43857,6250000.0
2007-12-10 05:20:00,2.43849,2.43849,2.43187,2.43704,8130000.0
2007-12-10 05:22:00,2.43858,2.43858,2.43692,2.43692,1500000.0
2007-12-10 05:23:00,2.43721,2.43868,2.43448,2.43785,6500000.0
2007-12-10 05:24:00,2.43841,2.43841,2.43656,2.43678,5250000.0
2007-12-10 05:25:00,2.4371,2.43915,2.43639,2.43762,7000000.0
2007-12-10 05:26:00,2.43749,2.43864,2.43432,2.43864,9000000.0
2007-12-10 05:27:00,2.43639,2.4376,2.43569,2.43569,4000000.0
2007-12-10 05:28:00,2.439,2.43962,2.43577,2.43901,6000000.0
2007-12-10 05:29:00,2.43685,2.43855,2.4336,2.43855,7750000.0
2007-12-10 05:30:00,2.437,2.43884,2.43574,2.43884,6250000.0
2007-12-10 05:31:00,2.43788,2.43862,2.43355,2.43862,7750000.0
2007-12-10 05:32:00,2.43884,2.43884,2.43321,2.43679,5630000.0
2007-12-10 05:33:00,2.43699,2.43861,2.43533,2.43533,7380000.0
2007-12-10 05:35:00,2.43848,2.43917,2.43313,2.43846,8890000.0
2007-12-10 05:36:00,2.43947,2.43972,2.43838,2.43878,7510000.0
2007-12-10 05:38:00,2.43877,2.43895,2.43711,2.43792,10130000.0
2007-12-10 05:39:00,2.4365,2.43807,2.43139,2.43692,10130000.0
2007-12-10 05:40:00,2.43741,2.43822,2.43619,2.43786,5500000.0
2007-12-10 05:41:00,2.43714,2.4383,2.43397,2.43645,8750000.0
2007-12-10 05:43:00,2.43975,2.43975,2.43333,2.43545,5250000.0
2007-12-10 05:44:00,2.43203,2.4384,2.43203,2.4384,7500000.0
2007-12-10 05:46:00,2.43752,2.43797,2.43572,2.43797,5250000.0
2007-12-10 05:48:00,2.43547,2.43788,2.43547,2.43777,6750000.0
2007-12-10 05:49:00,2.43787,2.43797,2.43552,2.43552,5250000.0
2007-12-10 05:51:00,2.43552,2.43838,2.43407,2.43572,10500000.0
2007-12-10 05:53:00,2.43749,2.43772,2.43648,2.43753,6880000.0
2007-12-10 05:54:00,2.43778,2.43778,2.4345,2.4366,6500000.0
2007-12-10 05:55:00,2.43341,2.43646,2.43105,2.43266,7130000.0
2007-12-10 05:56:00,2.43672,2.43709,2.43358,2.43445,11630000.0
2007-12-10 05:57:00,2.43908,2.43908,2.43285,2.43285,5250000.0
2007-12-10 05:58:00,2.43752,2.43752,2.43189,2.43356,6750000.0
2007-12-10 05:59:00,2.43457,2.43786,2.43369,2.43369,6250000.0
2007-12-10 06:01:00,2.43748,2.4376,2.4339,2.4376,9000000.0
2007-12-10 06:02:00,2.4378,2.4378,2.43237,2.43714,7250000.0
2007-12-10 06:04:00,2.4388,2.4388,2.43353,2.43423,6750000.0
2007-12-10 06:05:00,2.43701,2.4381,2.43316,2.43316,7750000.0
2007-12-10 06:06:00,2.4384,2.4384,2.43004,2.4357,7000000.0
2007-12-10 06:07:00,2.43651,2.43867,2.43297,2.43758,6630000.0
2007-12-10 06:09:00,2.43812,2.43828,2.43271,2.43271,8500000.0
2007-12-10 06:11:00,2.43583,2.43873,2.43583,2.43821,6020000.0
2007-12-10 06:12:00,2.43811,2.43827,2.43638,2.43827,9770000.0
2007-12-10 06:14:00,2.43622,2.43845,2.43502,2.43822,9000000.0
2007-12-10 06:16:00,2.43822,2.43825,2.43125,2.43383,8630000.0
2007-12-10 06:17:00,2.43712,2.43873,2.43494,2.43833,6250000.0
2007-12-10 06:18:00,2.43846,2.43847,2.43505,2.43635,5250000.0
2007-12-10 06:19:00,2.436,2.43798,2.43548,2.43777,8500000.0
2007-12-10 06:20:00,2.43768,2.43834,2.43574,2.43574,5750000.0
2007-12-10 06:21:00,2.43722,2.43768,2.43502,2.43721,7750000.0
2007-12-10 06:22:00,2.43393,2.43725,2.43142,2.43679,11250000.0
2007-12-10 06:24:00,2.43622,2.43813,2.43202,2.43751,7000000.0
2007-12-10 06:25:00,2.43679,2.43779,2.43143,2.43772,8250000.0
2007-12-10 06:27:00,2.4382,2.4382,2.43465,2.43768,8880000.0
2007-12-10 06:28:00,2.4371,2.43796,2.43119,2.43796,5880000.0
2007-12-10 06:29:00,2.43549,2.43741,2.433,2.433,7000000.0
2007-12-10 06:30:00,2.43584,2.43745,2.43434,2.43732,8750000.0
2007-12-10 06:31:00,2.43907,2.43907,2.43433,2.43688,6250000.0
2007-12-10 06:32:00,2.43846,2.43846,2.43244,2.43652,8750000.0
2007-12-10 06:33:00,2.43818,2.43861,2.43604,2.43604,6250000.0
2007-12-10 06:34:00,2.43793,2.43793,2.43417,2.43463,8880000.0
2007-12-10 06:35:00,2.43735,2.43735,2.43168,2.43333,8500000.0
2007-12-10 06:36:00,2.4372,2.43822,2.43701,2.43796,5250000.0
2007-12-10 06:37:00,2.43731,2.43731,2.43012,2.43722,6380000.0
2007-12-10 06:38:00,2.43677,2.4377,2.43341,2.43447,8880000.0
2007-12-10 06:39:00,2.43423,2.43825,2.43287,2.43785,6500000.0
2007-12-10 06:40:00,2.43728,2.4385,2.43499,2.43769,7000000.0
2007-12-10 06:42:00,2.43632,2.43817,2.43492,2.43708,8250000.0
2007-12-10 06:43:00,2.43716,2.43881,2.43716,2.4386,11750000.0
2007-12-10 06:44:00,2.43258,2.43774,2.43258,2.4368,5630000.0
2007-12-10 06:45:00,2.43748,2.43777,2.43126,2.43126,9380000.0
2007-12-10 06:46:00,2.43647,2.43708,2.43151,2.43342,8000000.0
2007-12-10 06:47:00,2.43794,2.43825,2.43529,2.43782,9500000.0
2007-12-10 06:48:00,2.43614,2.43664,2.43091,2.43091,8500000.0
2007-12-10 06:49:00,2.43719,2.43822,2.43395,2.43822,10500000.0
2007-12-10 06:50:00,2.43678,2.43814,2.43426,2.43426,9000000.0
2007-12-10 06:51:00,2.43553,2.43733,2.4328,2.43602,7750000.0
2007-12-10 06:52:00,2.43699,2.43788,2.43437,2.43682,6250000.0
2007-12-10 06:53:00,2.43668,2.43727,2.432,2.43717,7500000.0
2007-12-10 06:54:00,2.4385,2.4385,2.43435,2.43737,6750000.0
2007-12-10 06:55:00,2.43449,2.4379,2.43261,2.43775,11880000.0
2007-12-10 06:56:00,2.43716,2.43795,2.42931,2.43529,5880000.0
2007-12-10 06:57:00,2.4379,2.4379,2.43243,2.43753,13000000.0
2007-12-10 06:58:00,2.43842,2.43887,2.43283,2.43834,8000000.0
2007-12-10 06:59:00,2.43796,2.43796,2.43412,2.43682,6630000.0
2007-12-10 07:00:00,2.43663,2.43824,2.43328,2.43766,7500000.0
2007-12-10 07:01:00,2.43773,2.43773,2.43515,2.43751,5500000.0
2007-12-10 07:02:00,2.43802,2.43802,2.43464,2.43682,9250000.0
2007-12-10 07:03:00,2.43823,2.43823,2.43736,2.43736,1500000.0
2007-12-10 07:04:00,2.43817,2.43817,2.43224,2.43709,9250000.0
2007-12-10 07:05:00,2.43724,2.4374,2.43151,2.43151,11380000.0
2007-12-10 07:06:00,2.43522,2.43872,2.43452,2.43829,11250000.0
2007-12-10 07:07:00,2.43511,2.43813,2.43463,2.4368,7500000.0
2007-12-10 07:08:00,2.4351,2.43699,2.43455,2.43699,6500000.0
2007-12-10 07:09:00,2.43717,2.43758,2.43446,2.43642,9000000.0
2007-12-10 07:10:00,2.43693,2.43779,2.43191,2.43648,8000000.0
2007-12-10 07:11:00,2.43718,2.4378,2.43575,2.4378,8000000.0
2007-12-10 07:12:00,2.43637,2.43809,2.43637,2.43781,7250000.0
2007-12-10 07:13:00,2.43922,2.4401,2.43445,2.43445,7380000.0
2007-12-10 07:14:00,2.43815,2.43821,2.43481,2.43791,6250000.0
2007-12-10 07:15:00,2.43767,2.43772,2.43158,2.43693,6630000.0
2007-12-10 07:16:00,2.4366,2.43869,2.4329,2.43626,8750000.0
2007-12-10 07:17:00,2.43764,2.43764,2.43208,2.4368,6630000.0
2007-12-10 07:18:00,2.43808,2.43808,2.43665,2.43751,10760000.0
2007-12-10 07:19:00,2.43486,2.43799,2.43486,2.43488,5250000.0
2007-12-10 07:20:00,2.43551,2.43698,2.43405,2.43651,10250000.0
2007-12-10 07:21:00,2.43772,2.43883,2.43742,2.43781,9250000.0
2007-12-10 07:22:00,2.43725,2.43767,2.43262,2.43558,12250000.0
2007-12-10 07:23:00,2.43821,2.43878,2.43774,2.43821,11000000.0
2007-12-10 07:24:00,2.4371,2.43872,2.43337,2.43726,8000000.0
2007-12-10 07:25:00,2.43813,2.43813,2.43102,2.43322,6000000.0
2007-12-10 07:26:00,2.43488,2.4373,2.43218,2.43218,9880000.0
2007-12-10 07:27:00,2.43907,2.43907,2.43484,2.43776,13750000.0
2007-12-10 07:28:00,2.43825,2.43825,2.43108,2.43108,13750000.0
2007-12-10 07:29:00,2.43842,2.43877,2.43725,2.43825,8500000.0
2007-12-10 07:31:00,2.4383,2.43878,2.43618,2.43831,14500000.0
2007-12-10 07:32:00,2.43876,2.43876,2.43555,2.43644,4500000.0
2007-12-10 07:33:00,2.43697,2.43791,2.43503,2.43503,6750000.0
2007-12-10 07:34:00,2.43143,2.43779,2.43143,2.43699,8500000.0
2007-12-10 07:35:00,2.43703,2.43781,2.43382,2.43761,7380000.0
2007-12-10 07:36:00,2.43524,2.43811,2.43203,2.43203,7250000.0
2007-12-10 07:37:00,2.43759,2.43824,2.43549,2.43549,9250000.0
2007-12-10 07:38:00,2.43791,2.43808,2.43165,2.43679,6750000.0
2007-12-10 07:39:00,2.43539,2.43833,2.43487,2.43569,5750000.0
2007-12-10 07:40:00,2.43774,2.43835,2.43468,2.43728,7500000.0
2007-12-10 07:41:00,2.43872,2.43901,2.4358,2.4373,9000000.0
2007-12-10 07:42:00,2.43416,2.43925,2.43416,2.43925,5250000.0
2007-12-10 07:43:00,2.43981,2.44046,2.43692,2.43982,7500000.0
2007-12-10 07:44:00,2.43941,2.43941,2.43495,2.4384,6250000.0
2007-12-10 07:45:00,2.43502,2.43905,2.43502,2.43905,7000000.0
2007-12-10 07:46:00,2.43585,2.43961,2.43415,2.43631,11000000.0
2007-12-10 07:47:00,2.43908,2.43928,2.43737,2.4391,9000000.0
2007-12-10 07:49:00,2.43866,2.4399,2.43315,2.43315,7500000.0
2007-12-10 07:50:00,2.43717,2.43924,2.43461,2.43871,9380000.0
2007-12-10 07:51:00,2.4371,2.43842,2.4371,2.43842,7750000.0
2007-12-10 07:52:00,2.43961,2.43967,2.43642,2.43962,9250000.0
2007-12-10 07:53:00,2.43653,2.4391,2.43377,2.43725,8250000.0
2007-12-10 07:54:00,2.43779,2.43848,2.4362,2.43779,10250000.0
2007-12-10 07:55:00,2.436,2.43894,2.436,2.43892,7250000.0
2007-12-10 07:56:00,2.43738,2.43887,2.43633,2.43757,9630000.0
2007-12-10 07:57:00,2.43785,2.43882,2.43238,2.43605,10500000.0
2007-12-10 07:58:00,2.43794,2.43844,2.43199,2.43199,7500000.0
2007-12-10 07:59:00,2.43719,2.43838,2.43418,2.43644,13250000.0
2007-12-10 08:00:00,2.43579,2.43845,2.43156,2.43537,5500000.0
2007-12-10 08:01:00,2.43815,2.43815,2.43284,2.43628,7750000.0
2007-12-10 08:02:00,2.43913,2.43973,2.43568,2.43973,9750000.0
2007-12-10 08:03:00,2.43972,2.43972,2.43617,2.43938,9500000.0
2007-12-10 08:04:00,2.43962,2.43962,2.43439,2.43823,9500000.0
2007-12-10 08:05:00,2.43833,2.43833,2.43251,2.4366,11630000.0
2007-12-10 08:06:00,2.4379,2.43838,2.43081,2.43518,5750000.0
2007-12-10 08:07:00,2.43562,2.43762,2.435,2.435,7750000.0
2007-12-10 08:08:00,2.43639,2.43898,2.43595,2.43865,5500000.0
2007-12-10 08:09:00,2.43757,2.43825,2.43458,2.43612,6000000.0
2007-12-10 08:10:00,2.43766,2.43864,2.43434,2.43864,8500000.0
2007-12-10 08:11:00,2.43555,2.44038,2.43348,2.4401,10130000.0
2007-12-10 08:12:00,2.43702,2.43904,2.43691,2.43904,6250000.0
2007-12-10 08:13:00,2.43796,2.43847,2.43442,2.43727,11000000.0
2007-12-10 08:14:00,2.43892,2.43921,2.43386,2.43771,8000000.0
2007-12-10 08:15:00,2.43713,2.43921,2.43294,2.43761,8750000.0
2007-12-10 08:17:00,2.43887,2.43887,2.43598,2.43729,9250000.0
2007-12-10 08:18:00,2.43435,2.43941,2.43197,2.43769,9750000.0
2007-12-10 08:19:00,2.43806,2.43806,2.43412,2.4356,9500000.0
2007-12-10 08:20:00,2.43744,2.4381,2.43502,2.4381,8500000.0
2007-12-10 08:21:00,2.43761,2.43824,2.43586,2.43586,7000000.0
2007-12-10 08:22:00,2.43792,2.43876,2.43167,2.43619,11500000.0
2007-12-10 08:23:00,2.43774,2.43791,2.43456,2.43456,13250000.0
2007-12-10 08:24:00,2.43667,2.43854,2.43583,2.43828,5500000.0
2007-12-10 08:25:00,2.43734,2.43896,2.43472,2.43789,10010000.0
2007-12-10 08:26:00,2.43716,2.43852,2.43221,2.43713,11760000.0
2007-12-10 08:27:00,2.43779,2.43854,2.4333,2.43726,10630000.0
2007-12-10 08:28:00,2.43296,2.43896,2.43296,2.43548,4000000.0
2007-12-10 08:29:00,2.43818,2.43863,2.43428,2.43821,8630000.0
2007-12-10 08:30:00,2.43727,2.43998,2.43684,2.4389,8260000.0
2007-12-10 08:31:00,2.43915,2.43985,2.43681,2.4377,8880000.0
2007-12-10 08:32:00,2.43369,2.43883,2.43369,2.43869,7000000.0
2007-12-10 08:33:00,2.43793,2.43941,2.43567,2.43665,14000000.0
2007-12-10 08:34:00,2.43878,2.43889,2.43445,2.43445,5750000.0
2007-12-10 08:35:00,2.43779,2.43941,2.43601,2.43639,11380000.0
2007-12-10 08:36:00,2.43709,2.43925,2.43665,2.43925,7000000.0
2007-12-10 08:37:00,2.43882,2.43882,2.43626,2.43785,11500000.0
2007-12-10 08:38:00,2.43765,2.43893,2.4361,2.43841,6750000.0
2007-12-10 08:39:00,2.43867,2.43868,2.43462,2.43462,5500000.0
2007-12-10 08:40:00,2.43653,2.43936,2.43567,2.43832,8130000.0
2007-12-10 08:41:00,2.43605,2.43949,2.43605,2.43938,7250000.0
2007-12-10 08:42:00,2.43615,2.43908,2.43342,2.43908,7500000.0
2007-12-10 08:43:00,2.43879,2.43909,2.43498,2.43706,7250000.0
2007-12-10 08:44:00,2.43758,2.43976,2.4342,2.43533,6000000.0
2007-12-10 08:45:00,2.43784,2.43875,2.43426,2.43653,9750000.0
2007-12-10 08:46:00,2.43818,2.43983,2.43514,2.4358,8750000.0
2007-12-10 08:47:00,2.43837,2.4397,2.43564,2.43564,9500000.0
2007-12-10 08:48:00,2.44079,2.44127,2.43523,2.43523,7880000.0
2007-12-10 08:49:00,2.43988,2.43997,2.43632,2.43737,10500000.0
2007-12-10 08:50:00,2.43807,2.43885,2.43603,2.4376,9250000.0
2007-12-10 08:51:00,2.43787,2.43868,2.43594,2.43868,10500000.0
2007-12-10 08:52:00,2.43736,2.43955,2.43408,2.43955,9000000.0
2007-12-10 08:54:00,2.4393,2.44024,2.43654,2.43807,6750000.0
2007-12-10 08:55:00,2.43573,2.43839,2.4334,2.43795,10250000.0
2007-12-10 08:56:00,2.4391,2.4391,2.43408,2.43408,10130000.0
2007-12-10 08:57:00,2.43897,2.43897,2.43499,2.43687,9010000.0
2007-12-10 08:58:00,2.43665,2.43753,2.43478,2.43752,9750000.0
2007-12-10 08:59:00,2.43837,2.43837,2.4342,2.43647,8000000.0
2007-12-10 09:00:00,2.43642,2.43755,2.43289,2.43632,6750000.0
2007-12-10 09:01:00,2.43483,2.43727,2.43368,2.43511,7380000.0
2007-12-10 09:02:00,2.43876,2.44035,2.43544,2.43579,9500000.0
2007-12-10 09:03:00,2.43452,2.43739,2.43445,2.43445,10750000.0
2007-12-10 09:04:00,2.43556,2.43762,2.43294,2.43548,5250000.0
2007-12-10 09:05:00,2.43481,2.43797,2.43481,2.43797,7000000.0
2007-12-10 09:06:00,2.43731,2.43808,2.43588,2.43786,8500000.0
2007-12-10 09:07:00,2.43743,2.43852,2.43592,2.4382,9250000.0
2007-12-10 09:08:00,2.4376,2.43931,2.43662,2.43662,8880000.0
2007-12-10 09:09:00,2.43921,2.43921,2.43546,2.43546,5500000.0
2007-12-10 09:10:00,2.43745,2.4387,2.43364,2.43845,8500000.0
2007-12-10 09:11:00,2.43876,2.43887,2.43429,2.43622,8000000.0
2007-12-10 09:12:00,2.43756,2.4394,2.43723,2.43876,9750000.0
2007-12-10 09:13:00,2.43839,2.43839,2.43462,2.43781,5250000.0
2007-12-10 09:14:00,2.43748,2.44045,2.43529,2.43955,6000000.0
2007-12-10 09:15:00,2.43721,2.43978,2.43396,2.43978,14250000.0
2007-12-10 09:16:00,2.43716,2.43961,2.43503,2.43557,10000000.0
2007-12-10 09:17:00,2.43904,2.43989,2.43377,2.43989,8880000.0
2007-12-10 09:18:00,2.43886,2.43911,2.43426,2.43895,7000000.0
2007-12-10 09:19:00,2.43952,2.44019,2.43694,2.43694,8000000.0
2007-12-10 09:20:00,2.44063,2.44109,2.43742,2.44057,15380000.0
2007-12-10 09:21:00,2.43824,2.4421,2.43824,2.4421,9750000.0
2007-12-10 09:22:00,2.4411,2.44146,2.43724,2.44146,10750000.0
2007-12-10 09:23:00,2.44146,2.44149,2.43828,2.43953,5750000.0
2007-12-10 09:24:00,2.44018,2.44018,2.43378,2.43892,10500000.0
2007-12-10 09:25:00,2.43991,2.43991,2.4369,2.43933,9500000.0
2007-12-10 09:26:00,2.43589,2.44034,2.43389,2.43802,12750000.0
2007-12-10 09:27:00,2.43688,2.44005,2.43688,2.43739,6500000.0
2007-12-10 09:28:00,2.43777,2.44053,2.43777,2.44053,10000000.0
2007-12-10 09:29:00,2.43787,2.43985,2.43592,2.43843,16500000.0
2007-12-10 09:30:00,2.43826,2.43919,2.43401,2.43753,6250000.0
2007-12-10 09:31:00,2.43935,2.43986,2.43675,2.43986,11130000.0
2007-12-10 09:32:00,2.44059,2.44059,2.43642,2.43902,6000000.0
2007-12-10 09:33:00,2.43903,2.44075,2.43755,2.43981,7000000.0
2007-12-10 09:34:00,2.44036,2.44036,2.43772,2.43772,9500000.0
2007-12-10 09:35:00,2.43902,2.4397,2.43681,2.43727,6750000.0
2007-12-10 09:36:00,2.43591,2.44047,2.43591,2.43938,10380000.0
2007-12-10 09:37:00,2.43957,2.4405,2.43563,2.43788,6250000.0
2007-12-10 09:38:00,2.4404,2.44089,2.43673,2.43968,13750000.0
2007-12-10 09:39:00,2.43824,2.43945,2.43547,2.43862,12500000.0
2007-12-10 09:40:00,2.4368,2.44056,2.43549,2.43662,13380000.0
2007-12-10 09:41:00,2.43929,2.43991,2.43796,2.43991,6000000.0
2007-12-10 09:42:00,2.43904,2.43942,2.43399,2.43704,12000000.0
2007-12-10 09:43:00,2.43914,2.44017,2.43533,2.44,6250000.0
2007-12-10 09:44:00,2.44098,2.44098,2.43746,2.44032,11250000.0
2007-12-10 09:45:00,2.43785,2.44038,2.43371,2.44038,11000000.0
2007-12-10 09:46:00,2.43785,2.44092,2.43659,2.44092,6380000.0
2007-12-10 09:47:00,2.43851,2.44063,2.43737,2.43886,7250000.0
2007-12-10 09:48:00,2.43779,2.43986,2.43758,2.43986,7880000.0
2007-12-10 09:49:00,2.44113,2.44131,2.43825,2.43963,6000000.0
2007-12-10 09:50:00,2.43747,2.44038,2.43624,2.44038,8250000.0
2007-12-10 09:51:00,2.43684,2.4404,2.43525,2.43925,9250000.0
2007-12-10 09:52:00,2.43861,2.43975,2.43628,2.43975,6750000.0
2007-12-10 09:53:00,2.43825,2.44034,2.43774,2.44006,7250000.0
2007-12-10 09:54:00,2.43948,2.43964,2.43641,2.43964,9250000.0
2007-12-10 09:55:00,2.43807,2.43983,2.43425,2.4357,9630000.0
2007-12-10 09:56:00,2.43913,2.44012,2.43466,2.43749,10010000.0
2007-12-10 09:57:00,2.43673,2.44012,2.43555,2.43983,14000000.0
2007-12-10 09:58:00,2.43574,2.44003,2.43275,2.44003,9750000.0
2007-12-10 09:59:00,2.4348,2.43954,2.4348,2.43783,9500000.0
2007-12-10 10:00:00,2.43935,2.44005,2.43702,2.43717,8750000.0
2007-12-10 10:01:00,2.43927,2.44017,2.43821,2.43821,7260000.0
2007-12-10 10:02:00,2.44012,2.44012,2.4339,2.43988,15500000.0
2007-12-10 10:03:00,2.43901,2.43992,2.43369,2.43992,11000000.0
2007-12-10 10:04:00,2.43774,2.43978,2.43688,2.43845,8500000.0
2007-12-10 10:05:00,2.43996,2.43996,2.43163,2.4388,11250000.0
2007-12-10 10:06:00,2.43699,2.43947,2.43699,2.43917,6000000.0
2007-12-10 10:07:00,2.43613,2.43813,2.43327,2.4377,9250000.0
2007-12-10 10:08:00,2.43827,2.43916,2.43296,2.43581,6500000.0
2007-12-10 10:09:00,2.43487,2.43948,2.43389,2.4368,12130000.0
2007-12-10 10:10:00,2.43838,2.43876,2.43508,2.43876,9500000.0
2007-12-10 10:11:00,2.43683,2.43853,2.4341,2.4341,5500000.0
2007-12-10 10:12:00,2.43753,2.43785,2.43227,2.43707,6750000.0
2007-12-10 10:13:00,2.43687,2.43809,2.43346,2.43355,7250000.0
2007-12-10 10:14:00,2.43636,2.43815,2.43212,2.43815,7500000.0
2007-12-10 10:15:00,2.43748,2.43807,2.43146,2.43742,10130000.0
2007-12-10 10:16:00,2.43697,2.43794,2.43529,2.43781,8130000.0
2007-12-10 10:17:00,2.43719,2.43937,2.43539,2.43937,7380000.0
2007-12-10 10:18:00,2.4358,2.43783,2.43435,2.43567,9130000.0
2007-12-10 10:19:00,2.43676,2.43676,2.4338,2.43615,5500000.0
2007-12-10 10:20:00,2.43553,2.43746,2.4319,2.4325,6750000.0
2007-12-10 10:21:00,2.43583,2.43836,2.43464,2.435,9000000.0
2007-12-10 10:22:00,2.43811,2.43831,2.43601,2.43729,11250000.0
2007-12-10 10:23:00,2.43575,2.43734,2.43575,2.43734,7000000.0
2007-12-10 10:24:00,2.43489,2.43885,2.43412,2.43709,8500000.0
2007-12-10 10:25:00,2.43744,2.43744,2.43488,2.43631,9000000.0
2007-12-10 10:26:00,2.43773,2.43799,2.43524,2.43707,6130000.0
2007-12-10 10:27:00,2.43826,2.43856,2.43118,2.43697,6380000.0
2007-12-10 10:28:00,2.43445,2.4385,2.43445,2.43727,16500000.0
2007-12-10 10:29:00,2.43706,2.43826,2.43582,2.43826,9630000.0
2007-12-10 10:30:00,2.43623,2.43873,2.43121,2.43181,7750000.0
2007-12-10 10:31:00,2.43778,2.43876,2.43364,2.43591,9500000.0
2007-12-10 10:32:00,2.43743,2.43814,2.43457,2.43487,8500000.0
2007-12-10 10:33:00,2.43833,2.43856,2.43423,2.43856,11000000.0
2007-12-10 10:34:00,2.43611,2.43835,2.43418,2.43833,10010000.0
2007-12-10 10:35:00,2.43814,2.43814,2.432,2.432,12380000.0
2007-12-10 10:36:00,2.43723,2.43822,2.43385,2.43646,11760000.0
2007-12-10 10:37:00,2.43882,2.43924,2.43507,2.43759,14750000.0
2007-12-10 10:38:00,2.438,2.43806,2.43485,2.43806,9500000.0
2007-12-10 10:39:00,2.43891,2.43891,2.43529,2.43529,7250000.0
2007-12-10 10:40:00,2.43911,2.43911,2.43049,2.43049,9750000.0
2007-12-10 10:41:00,2.43593,2.43836,2.4313,2.4313,5500000.0
2007-12-10 10:42:00,2.43729,2.43751,2.43498,2.43633,10000000.0
2007-12-10 10:43:00,2.43755,2.43755,2.43499,2.43671,9130000.0
2007-12-10 10:44:00,2.4344,2.43745,2.43026,2.4339,8250000.0
2007-12-10 10:45:00,2.43746,2.43748,2.43109,2.43663,9130000.0
2007-12-10 10:46:00,2.43609,2.43736,2.43394,2.43422,9000000.0
2007-12-10 10:47:00,2.43667,2.43696,2.43185,2.43568,12500000.0
2007-12-10 10:48:00,2.43622,2.43727,2.43381,2.43381,5750000.0
2007-12-10 10:49:00,2.43623,2.43623,2.43006,2.43217,12000000.0
2007-12-10 10:50:00,2.43496,2.43585,2.43146,2.43146,9380000.0
2007-12-10 10:51:00,2.43407,2.43637,2.43262,2.43327,9630000.0
2007-12-10 10:52:00,2.43521,2.43615,2.43467,2.43553,7500000.0
2007-12-10 10:53:00,2.43663,2.43663,2.43352,2.43449,6510000.0
2007-12-10 10:54:00,2.43653,2.43653,2.43128,2.43602,6250000.0
2007-12-10 10:55:00,2.43574,2.43617,2.43368,2.43368,14380000.0
2007-12-10 10:56:00,2.43323,2.43683,2.43145,2.43342,11010000.0
2007-12-10 10:57:00,2.43588,2.43609,2.43364,2.43609,7500000.0
2007-12-10 10:58:00,2.43554,2.43581,2.4325,2.4325,11130000.0
2007-12-10 10:59:00,2.43637,2.43637,2.43332,2.43521,6000000.0
2007-12-10 11:00:00,2.43621,2.43621,2.43292,2.4338,9500000.0
2007-12-10 11:01:00,2.43636,2.43636,2.42899,2.43299,14750000.0
2007-12-10 11:02:00,2.43577,2.43579,2.4337,2.43559,7250000.0
2007-12-10 11:03:00,2.43497,2.43577,2.43141,2.43503,10130000.0
2007-12-10 11:04:00,2.43396,2.43624,2.43162,2.4356,8500000.0
2007-12-10 11:05:00,2.43635,2.43635,2.43133,2.43339,8630000.0
2007-12-10 11:06:00,2.43407,2.43664,2.43262,2.43541,11630000.0
2007-12-10 11:07:00,2.43511,2.43525,2.43258,2.43495,8000000.0
2007-12-10 11:08:00,2.42925,2.43491,2.42925,2.43491,9250000.0
2007-12-10 11:09:00,2.43476,2.43577,2.42974,2.4338,6250000.0
2007-12-10 11:10:00,2.43326,2.43552,2.42915,2.43439,12000000.0
2007-12-10 11:11:00,2.43676,2.43676,2.4321,2.43233,7500000.0
2007-12-10 11:12:00,2.43389,2.43549,2.4314,2.43308,11510000.0
2007-12-10 11:13:00,2.43473,2.43552,2.43105,2.43325,7500000.0
2007-12-10 11:14:00,2.4314,2.43543,2.4314,2.43286,7750000.0
2007-12-10 11:15:00,2.43267,2.43438,2.43059,2.43109,8500000.0
2007-12-10 11:16:00,2.43071,2.43431,2.43071,2.43264,11630000.0
2007-12-10 11:17:00,2.43188,2.43432,2.43068,2.43378,8250000.0
2007-12-10 11:18:00,2.43162,2.43447,2.4315,2.43447,6250000.0
2007-12-10 11:19:00,2.43359,2.43417,2.43043,2.43043,7250000.0
2007-12-10 11:20:00,2.43183,2.43346,2.42892,2.43023,7250000.0
2007-12-10 11:21:00,2.43408,2.43408,2.42699,2.43051,10250000.0
2007-12-10 11:22:00,2.43452,2.43482,2.43315,2.43482,6000000.0
2007-12-10 11:23:00,2.43239,2.43495,2.42814,2.43293,14250000.0
2007-12-10 11:24:00,2.43429,2.43429,2.42777,2.43365,15500000.0
2007-12-10 11:25:00,2.43465,2.43527,2.43128,2.4316,17250000.0
2007-12-10 11:26:00,2.43434,2.43485,2.43216,2.43468,9000000.0
2007-12-10 11:27:00,2.43453,2.43453,2.43096,2.4339,8750000.0
2007-12-10 11:28:00,2.43498,2.43498,2.43003,2.43326,9380000.0
2007-12-10 11:29:00,2.43291,2.43376,2.43001,2.43376,7500000.0
2007-12-10 11:30:00,2.43454,2.43454,2.43158,2.43348,10000000.0
2007-12-10 11:31:00,2.43394,2.43495,2.43221,2.43442,10500000.0
2007-12-10 11:32:00,2.43229,2.4352,2.43095,2.43517,13130000.0
2007-12-10 11:33:00,2.43278,2.43428,2.43203,2.43276,10500000.0
2007-12-10 11:34:00,2.43358,2.43525,2.42909,2.43393,8000000.0
2007-12-10 11:35:00,2.43492,2.4357,2.43242,2.4357,5630000.0
2007-12-10 11:36:00,2.43499,2.43499,2.43145,2.43451,7000000.0
2007-12-10 11:37:00,2.43315,2.43423,2.43031,2.43031,8250000.0
2007-12-10 11:38:00,2.43288,2.43453,2.42973,2.42973,5250000.0
2007-12-10 11:39:00,2.4346,2.4346,2.43106,2.43197,12250000.0
2007-12-10 11:40:00,2.43026,2.43433,2.42928,2.43123,7000000.0
2007-12-10 11:41:00,2.43411,2.43474,2.42884,2.43393,5750000.0
2007-12-10 11:42:00,2.43415,2.43415,2.42978,2.43325,17000000.0
2007-12-10 11:43:00,2.4337,2.43504,2.43085,2.43504,7130000.0
2007-12-10 11:44:00,2.4327,2.43473,2.43112,2.43216,6750000.0
2007-12-10 11:45:00,2.43335,2.43418,2.43231,2.43408,10130000.0
2007-12-10 11:46:00,2.43466,2.43466,2.42979,2.43093,8250000.0
2007-12-10 11:47:00,2.43411,2.43426,2.43151,2.43336,6880000.0
2007-12-10 11:48:00,2.43254,2.4343,2.43138,2.43398,6000000.0
2007-12-10 11:49:00,2.43329,2.43329,2.42653,2.43084,10380000.0
2007-12-10 11:50:00,2.43306,2.43381,2.42748,2.43249,8500000.0
2007-12-10 11:51:00,2.43165,2.43379,2.4293,2.4309,16000000.0
2007-12-10 11:52:00,2.43411,2.43411,2.43138,2.43361,11630000.0
2007-12-10 11:53:00,2.43033,2.43419,2.42854,2.43342,9000000.0
2007-12-10 11:54:00,2.43388,2.43388,2.42998,2.42998,6380000.0
2007-12-10 11:55:00,2.4336,2.4336,2.42942,2.43075,12250000.0
2007-12-10 11:56:00,2.43401,2.43428,2.42982,2.43411,9630000.0
2007-12-10 11:57:00,2.43243,2.43312,2.42575,2.431,11250000.0
2007-12-10 11:58:00,2.42977,2.43218,2.42845,2.43021,9000000.0
2007-12-10 11:59:00,2.43,2.43158,2.42924,2.43158,8260000.0
2007-12-10 12:00:00,2.42963,2.43254,2.4283,2.43111,9500000.0
2007-12-10 12:01:00,2.43222,2.43222,2.42722,2.43181,7380000.0
2007-12-10 12:02:00,2.43214,2.43231,2.42732,2.43144,8500000.0
2007-12-10 12:03:00,2.43112,2.4318,2.42685,2.43039,5880000.0
2007-12-10 12:04:00,2.42844,2.4336,2.4281,2.43219,7380000.0
2007-12-10 12:05:00,2.43108,2.43137,2.42753,2.43137,6500000.0
2007-12-10 12:06:00,2.43288,2.43288,2.42678,2.43135,8500000.0
2007-12-10 12:07:00,2.43225,2.43225,2.42948,2.43024,6750000.0
2007-12-10 12:08:00,2.43036,2.43095,2.42738,2.43095,7000000.0
2007-12-10 12:09:00,2.43074,2.43209,2.42642,2.43088,7750000.0
2007-12-10 12:10:00,2.43152,2.43184,2.42562,2.4315,9380000.0
2007-12-10 12:11:00,2.42682,2.43152,2.42682,2.42928,8750000.0
2007-12-10 12:12:00,2.43175,2.43309,2.42902,2.42902,6750000.0
2007-12-10 12:13:00,2.42758,2.4322,2.42758,2.4322,10250000.0
2007-12-10 12:14:00,2.43209,2.43255,2.42747,2.43255,8000000.0
2007-12-10 12:15:00,2.42969,2.43207,2.42969,2.43207,6250000.0
2007-12-10 12:16:00,2.42852,2.43247,2.42852,2.43132,10000000.0
2007-12-10 12:17:00,2.42668,2.43117,2.42668,2.43117,6010000.0
2007-12-10 12:18:00,2.43194,2.43194,2.42851,2.42903,7000000.0
2007-12-10 12:19:00,2.43306,2.43315,2.42944,2.43048,7000000.0
2007-12-10 12:20:00,2.42744,2.43169,2.42605,2.43076,7500000.0
2007-12-10 12:21:00,2.42846,2.4322,2.42758,2.42843,9750000.0
2007-12-10 12:22:00,2.42906,2.4323,2.42674,2.43034,11130000.0
2007-12-10 12:23:00,2.4326,2.4326,2.42725,2.42946,8380000.0
2007-12-10 12:24:00,2.43151,2.43266,2.4289,2.42905,12000000.0
2007-12-10 12:25:00,2.43146,2.43297,2.42794,2.43092,8500000.0
2007-12-10 12:26:00,2.43236,2.43333,2.42761,2.42956,10000000.0
2007-12-10 12:27:00,2.43241,2.43349,2.43107,2.43349,6380000.0
2007-12-10 12:28:00,2.4315,2.43384,2.4297,2.43384,8750000.0
2007-12-10 12:29:00,2.43088,2.43318,2.42678,2.42678,8750000.0
2007-12-10 12:30:00,2.43253,2.43332,2.43012,2.43172,6760000.0
2007-12-10 12:31:00,2.43165,2.43288,2.43106,2.43106,6250000.0
2007-12-10 12:32:00,2.4327,2.43359,2.4275,2.43197,5880000.0
2007-12-10 12:33:00,2.43216,2.43403,2.42997,2.43276,6130000.0
2007-12-10 12:34:00,2.43304,2.43411,2.42928,2.43284,11510000.0
2007-12-10 12:35:00,2.43314,2.43377,2.42904,2.43208,6380000.0
2007-12-10 12:36:00,2.43302,2.43369,2.42926,2.4334,14630000.0
2007-12-10 12:37:00,2.43405,2.43438,2.42888,2.43313,11250000.0
2007-12-10 12:38:00,2.4333,2.4333,2.42873,2.42881,8760000.0
2007-12-10 12:39:00,2.43172,2.43238,2.4292,2.42962,7500000.0
2007-12-10 12:40:00,2.42812,2.43227,2.42812,2.43227,10000000.0
2007-12-10 12:41:00,2.43209,2.43414,2.42927,2.43223,9380000.0
2007-12-10 12:42:00,2.4307,2.43162,2.42954,2.43154,6380000.0
2007-12-10 12:43:00,2.43058,2.43239,2.42998,2.42998,13880000.0
2007-12-10 12:44:00,2.4293,2.43199,2.42693,2.43163,6750000.0
2007-12-10 12:45:00,2.43031,2.43108,2.42786,2.43108,11000000.0
2007-12-10 12:46:00,2.42929,2.43098,2.42925,2.43021,7750000.0
2007-12-10 12:47:00,2.43247,2.43247,2.42942,2.42957,5510000.0
2007-12-10 12:48:00,2.43328,2.43392,2.4276,2.4311,9750000.0
2007-12-10 12:49:00,2.43159,2.43279,2.43,2.43146,8000000.0
2007-12-10 12:50:00,2.43245,2.43245,2.43001,2.43136,13510000.0
2007-12-10 12:51:00,2.42679,2.4325,2.42679,2.43226,8880000.0
2007-12-10 12:52:00,2.43227,2.43387,2.42957,2.43283,9130000.0
2007-12-10 12:53:00,2.42877,2.43197,2.42737,2.43197,8880000.0
2007-12-10 12:54:00,2.43088,2.43262,2.42785,2.43262,14000000.0
2007-12-10 12:55:00,2.42927,2.43353,2.42868,2.43066,11630000.0
2007-12-10 12:56:00,2.4309,2.43313,2.42668,2.43088,12630000.0
2007-12-10 12:57:00,2.43191,2.43323,2.42788,2.4314,13250000.0
2007-12-10 12:58:00,2.4315,2.43213,2.42705,2.43069,5500000.0
2007-12-10 12:59:00,2.43363,2.43363,2.42901,2.42931,9500000.0
2007-12-10 13:00:00,2.43271,2.43365,2.42829,2.43201,10250000.0
2007-12-10 13:01:00,2.4329,2.43383,2.43012,2.43105,10130000.0
2007-12-10 13:02:00,2.42957,2.43375,2.42644,2.43375,10000000.0
2007-12-10 13:03:00,2.42919,2.43311,2.42919,2.43228,12500000.0
2007-12-10 13:04:00,2.43154,2.43334,2.42937,2.43269,8630000.0
2007-12-10 13:05:00,2.42717,2.43297,2.42717,2.42984,10750000.0
2007-12-10 13:06:00,2.426,2.43211,2.426,2.42959,9500000.0
2007-12-10 13:07:00,2.4286,2.43154,2.42499,2.42976,12130000.0
2007-12-10 13:08:00,2.42925,2.43159,2.42829,2.43159,5250000.0
2007-12-10 13:09:00,2.43233,2.43233,2.42692,2.42871,8130000.0
2007-12-10 13:10:00,2.4327,2.4327,2.42952,2.43185,13630000.0
2007-12-10 13:11:00,2.43021,2.43157,2.42647,2.43157,9250000.0
2007-12-10 13:12:00,2.43225,2.43296,2.42908,2.42908,7880000.0
2007-12-10 13:13:00,2.42904,2.43282,2.42811,2.43259,8000000.0
2007-12-10 13:14:00,2.42722,2.43219,2.42566,2.42566,7500000.0
2007-12-10 13:15:00,2.43109,2.43197,2.42738,2.43197,8750000.0
2007-12-10 13:16:00,2.43107,2.43167,2.42613,2.43134,7630000.0
2007-12-10 13:17:00,2.43147,2.43282,2.42914,2.42998,10380000.0
2007-12-10 13:18:00,2.42699,2.43211,2.42699,2.43148,8500000.0
2007-12-10 13:19:00,2.43008,2.4322,2.42594,2.43026,10250000.0
2007-12-10 13:20:00,2.42844,2.43246,2.42844,2.43011,14500000.0
2007-12-10 13:21:00,2.42943,2.43248,2.42912,2.43248,7250000.0
2007-12-10 13:22:00,2.43301,2.43348,2.4285,2.43117,10000000.0
2007-12-10 13:23:00,2.43186,2.4325,2.4282,2.43168,9260000.0
2007-12-10 13:24:00,2.43225,2.43323,2.42813,2.42813,12250000.0
2007-12-10 13:25:00,2.43183,2.43208,2.42771,2.43194,10000000.0
2007-12-10 13:26:00,2.42936,2.43242,2.42936,2.43196,10500000.0
2007-12-10 13:27:00,2.43136,2.43136,2.42507,2.42755,9250000.0
2007-12-10 13:28:00,2.42587,2.43235,2.42587,2.42998,7760000.0
2007-12-10 13:29:00,2.43226,2.43282,2.42958,2.42958,11500000.0
2007-12-10 13:30:00,2.42799,2.43208,2.42799,2.43208,6250000.0
2007-12-10 13:31:00,2.42843,2.43143,2.42826,2.43123,8250000.0
2007-12-10 13:32:00,2.43115,2.43187,2.42912,2.43187,6250000.0
2007-12-10 13:33:00,2.43226,2.43324,2.42795,2.4316,13380000.0
2007-12-10 13:34:00,2.43176,2.43176,2.4285,2.43095,9260000.0
2007-12-10 13:35:00,2.43084,2.43108,2.42833,2.43012,10000000.0
2007-12-10 13:36:00,2.42865,2.43132,2.42819,2.42819,8250000.0
2007-12-10 13:37:00,2.42797,2.43034,2.42562,2.42562,5250000.0
2007-12-10 13:38:00,2.429,2.429,2.42638,2.42748,11000000.0
2007-12-10 13:39:00,2.42987,2.42999,2.42358,2.42831,6630000.0
2007-12-10 13:40:00,2.42883,2.43177,2.42621,2.42819,14250000.0
2007-12-10 13:41:00,2.42933,2.43066,2.42714,2.43058,6000000.0
2007-12-10 13:42:00,2.42858,2.4304,2.42704,2.43017,12380000.0
2007-12-10 13:43:00,2.43148,2.43148,2.42658,2.42793,9500000.0
2007-12-10 13:44:00,2.43102,2.43102,2.42551,2.42813,11250000.0
2007-12-10 13:45:00,2.42872,2.43044,2.42703,2.42824,9500000.0
2007-12-10 13:46:00,2.43015,2.43216,2.429,2.429,9380000.0
2007-12-10 13:47:00,2.42972,2.43152,2.42496,2.43152,8380000.0
2007-12-10 13:48:00,2.43079,2.43097,2.4269,2.42948,5750000.0
2007-12-10 13:49:00,2.4276,2.43144,2.42661,2.43144,9500000.0
2007-12-10 13:50:00,2.42959,2.43091,2.4275,2.42798,6880000.0
2007-12-10 13:51:00,2.42983,2.43008,2.42315,2.42635,8630000.0
2007-12-10 13:52:00,2.43043,2.43086,2.42522,2.42863,7500000.0
2007-12-10 13:53:00,2.42978,2.43109,2.42715,2.42858,11630000.0
2007-12-10 13:54:00,2.42766,2.42963,2.42488,2.42907,7000000.0
2007-12-10 13:55:00,2.42983,2.43023,2.42584,2.43003,7510000.0
2007-12-10 13:56:00,2.42669,2.43005,2.4261,2.42934,9250000.0
2007-12-10 13:57:00,2.43062,2.43062,2.4281,2.42975,9250000.0
2007-12-10 13:58:00,2.42972,2.42972,2.42444,2.42444,15750000.0
2007-12-10 13:59:00,2.42715,2.42954,2.42424,2.42424,10760000.0
2007-12-10 14:00:00,2.42876,2.42984,2.42813,2.42955,5500000.0
2007-12-10 14:01:00,2.42674,2.43016,2.42536,2.42678,6750000.0
2007-12-10 14:02:00,2.42583,2.4305,2.42578,2.4305,9250000.0
2007-12-10 14:03:00,2.42558,2.43058,2.42558,2.4282,8750000.0
2007-12-10 14:04:00,2.42871,2.43145,2.42859,2.43013,8880000.0
2007-12-10 14:05:00,2.42858,2.43068,2.42738,2.43021,6000000.0
2007-12-10 14:06:00,2.43155,2.43201,2.42778,2.42919,6500000.0
2007-12-10 14:07:00,2.43093,2.43132,2.42812,2.43114,12000000.0
2007-12-10 14:08:00,2.43162,2.43175,2.42908,2.43175,11500000.0
2007-12-10 14:09:00,2.42988,2.43092,2.42699,2.42989,10750000.0
2007-12-10 14:10:00,2.42923,2.43058,2.42769,2.4299,5500000.0
2007-12-10 14:11:00,2.43004,2.43095,2.42732,2.43001,9250000.0
2007-12-10 14:12:00,2.42871,2.43022,2.42792,2.42817,9130000.0
2007-12-10 14:13:00,2.43023,2.43054,2.42872,2.43054,9000000.0
2007-12-10 14:14:00,2.42374,2.42994,2.42374,2.42632,8630000.0
2007-12-10 14:15:00,2.43047,2.43112,2.42795,2.43112,9250000.0
2007-12-10 14:16:00,2.4295,2.42965,2.42678,2.4291,8250000.0
2007-12-10 14:17:00,2.43058,2.43058,2.42803,2.4293,5500000.0
2007-12-10 14:18:00,2.42984,2.43197,2.42849,2.43197,9750000.0
2007-12-10 14:19:00,2.42751,2.43063,2.42552,2.42899,5750000.0
2007-12-10 14:20:00,2.42878,2.43001,2.42432,2.4282,7630000.0
2007-12-10 14:21:00,2.43002,2.43041,2.42325,2.42846,9130000.0
2007-12-10 14:22:00,2.42717,2.43006,2.4257,2.43006,9130000.0
2007-12-10 14:23:00,2.4289,2.43147,2.42594,2.42673,8000000.0
2007-12-10 14:24:00,2.42771,2.42841,2.42361,2.42674,8000000.0
2007-12-10 14:25:00,2.42927,2.42927,2.42304,2.42857,7640000.0
2007-12-10 14:26:00,2.42798,2.42939,2.42553,2.42731,9250000.0
2007-12-10 14:27:00,2.42831,2.42964,2.42496,2.42607,8500000.0
2007-12-10 14:28:00,2.42523,2.42853,2.4236,2.42829,12760000.0
2007-12-10 14:29:00,2.42799,2.42799,2.42237,2.42771,7500000.0
2007-12-10 14:30:00,2.42759,2.42816,2.42352,2.42468,5500000.0
2007-12-10 14:31:00,2.42756,2.42892,2.4212,2.42654,8380000.0
2007-12-10 14:32:00,2.42845,2.42845,2.42531,2.427,10130000.0
2007-12-10 14:33:00,2.42789,2.42836,2.4243,2.42836,7750000.0
2007-12-10 14:34:00,2.42751,2.4292,2.42593,2.42863,9750000.0
2007-12-10 14:35:00,2.42878,2.42979,2.42306,2.42863,9380000.0
2007-12-10 14:36:00,2.42837,2.42848,2.42417,2.42541,12250000.0
2007-12-10 14:37:00,2.42883,2.42883,2.42456,2.4275,6250000.0
2007-12-10 14:38:00,2.42672,2.42792,2.42504,2.42777,10130000.0
2007-12-10 14:39:00,2.42682,2.4283,2.4257,2.4268,6250000.0
2007-12-10 14:40:00,2.42787,2.42815,2.42475,2.42711,6250000.0
2007-12-10 14:41:00,2.42831,2.42831,2.42582,2.42582,6250000.0
2007-12-10 14:42:00,2.42735,2.42806,2.42524,2.42524,6250000.0
2007-12-10 14:43:00,2.42712,2.42816,2.42334,2.42772,9250000.0
2007-12-10 14:44:00,2.42306,2.4284,2.42173,2.42805,5250000.0
2007-12-10 14:45:00,2.42776,2.428,2.4225,2.42682,7750000.0
2007-12-10 14:46:00,2.42683,2.42786,2.4224,2.42543,10500000.0
2007-12-10 14:47:00,2.42631,2.42789,2.42368,2.42789,8880000.0
2007-12-10 14:48:00,2.42455,2.42757,2.42309,2.42523,12380000.0
2007-12-10 14:49:00,2.42845,2.42845,2.42366,2.42728,8000000.0
2007-12-10 14:50:00,2.42571,2.42755,2.42138,2.4252,9000000.0
2007-12-10 14:51:00,2.42665,2.42689,2.42262,2.42572,10750000.0
2007-12-10 14:52:00,2.42588,2.42713,2.42195,2.42595,9380000.0
2007-12-10 14:53:00,2.4266,2.42665,2.42188,2.42246,10380000.0
2007-12-10 14:54:00,2.42518,2.42532,2.41957,2.4231,12380000.0
2007-12-10 14:55:00,2.42295,2.42529,2.42018,2.42474,12500000.0
2007-12-10 14:56:00,2.42653,2.42698,2.42351,2.42455,11250000.0
2007-12-10 14:57:00,2.42355,2.42556,2.42318,2.42528,7250000.0
2007-12-10 14:58:00,2.42393,2.42593,2.4228,2.4229,8250000.0
2007-12-10 14:59:00,2.42444,2.42529,2.42307,2.42469,8250000.0
2007-12-10 15:00:00,2.42492,2.42567,2.4209,2.4209,12250000.0
2007-12-10 15:01:00,2.42386,2.42637,2.4225,2.42252,12250000.0
2007-12-10 15:02:00,2.42482,2.42618,2.42061,2.42299,12750000.0
2007-12-10 15:03:00,2.42182,2.42506,2.41874,2.42237,12500000.0
2007-12-10 15:04:00,2.42589,2.42589,2.41951,2.42449,10500000.0
2007-12-10 15:05:00,2.42408,2.4254,2.42266,2.42266,10250000.0
2007-12-10 15:06:00,2.42517,2.42517,2.4193,2.42387,9750000.0
2007-12-10 15:07:00,2.42054,2.42323,2.41828,2.42242,5880000.0
2007-12-10 15:08:00,2.42352,2.42438,2.41897,2.42438,7760000.0
2007-12-10 15:09:00,2.42365,2.42411,2.41957,2.4207,11630000.0
2007-12-10 15:10:00,2.4236,2.4236,2.4204,2.42302,7380000.0
2007-12-10 15:11:00,2.42282,2.42493,2.41975,2.42493,11250000.0
2007-12-10 15:12:00,2.42418,2.42472,2.41987,2.42103,10010000.0
2007-12-10 15:13:00,2.42053,2.42499,2.41878,2.42499,9000000.0
2007-12-10 15:14:00,2.4232,2.42456,2.42085,2.42085,7750000.0
2007-12-10 15:15:00,2.42487,2.42498,2.42255,2.42255,10630000.0
2007-12-10 15:16:00,2.4236,2.42581,2.42334,2.42522,6760000.0
2007-12-10 15:17:00,2.42627,2.42627,2.4205,2.42323,14000000.0
2007-12-10 15:18:00,2.42318,2.42593,2.42318,2.42321,5750000.0
2007-12-10 15:19:00,2.4233,2.42445,2.41799,2.41799,8500000.0
2007-12-10 15:20:00,2.42543,2.42543,2.42066,2.42328,8630000.0
2007-12-10 15:21:00,2.42503,2.42503,2.41897,2.42367,13250000.0
2007-12-10 15:22:00,2.42372,2.42491,2.41978,2.42182,11750000.0
2007-12-10 15:23:00,2.42799,2.43192,2.42123,2.42464,7250000.0
2007-12-10 15:24:00,2.42015,2.42458,2.4194,2.42353,7130000.0
2007-12-10 15:25:00,2.425,2.425,2.42173,2.42303,8500000.0
2007-12-10 15:26:00,2.42179,2.42528,2.42146,2.42528,12130000.0
2007-12-10 15:27:00,2.42085,2.42462,2.42046,2.42148,6130000.0
2007-12-10 15:28:00,2.42388,2.42429,2.42073,2.42269,5260000.0
2007-12-10 15:29:00,2.41843,2.42416,2.41843,2.42387,5500000.0
2007-12-10 15:30:00,2.4203,2.42496,2.4203,2.42496,9250000.0
2007-12-10 15:31:00,2.4236,2.4245,2.42121,2.42121,7750000.0
2007-12-10 15:32:00,2.42488,2.42519,2.41933,2.42461,9250000.0
2007-12-10 15:33:00,2.42197,2.42517,2.42197,2.42417,8500000.0
2007-12-10 15:34:00,2.42603,2.42603,2.42086,2.42406,5750000.0
2007-12-10 15:35:00,2.4216,2.42497,2.41921,2.41921,8250000.0
2007-12-10 15:36:00,2.42404,2.42447,2.41941,2.42255,11250000.0
2007-12-10 15:37:00,2.42172,2.42434,2.42152,2.42434,7380000.0
2007-12-10 15:38:00,2.42088,2.42491,2.42057,2.42478,11380000.0
2007-12-10 15:39:00,2.42447,2.42509,2.42129,2.42312,6750000.0
2007-12-10 15:40:00,2.42263,2.42499,2.41839,2.42433,10500000.0
2007-12-10 15:41:00,2.42099,2.42474,2.418,2.418,6500000.0
2007-12-10 15:42:00,2.42363,2.42489,2.42298,2.42478,5500000.0
2007-12-10 15:43:00,2.42341,2.4243,2.41945,2.42422,5250000.0
2007-12-10 15:44:00,2.4235,2.42536,2.42112,2.42112,9130000.0
2007-12-10 15:45:00,2.42405,2.42481,2.41827,2.42396,9750000.0
2007-12-10 15:46:00,2.42406,2.42467,2.42019,2.42323,13250000.0
2007-12-10 15:47:00,2.42428,2.42434,2.42188,2.4228,10750000.0
2007-12-10 15:48:00,2.423,2.42474,2.42214,2.42437,7000000.0
2007-12-10 15:49:00,2.42462,2.42474,2.41842,2.4245,8250000.0
2007-12-10 15:50:00,2.42437,2.42454,2.42015,2.42454,10380000.0
2007-12-10 15:51:00,2.42187,2.4246,2.41805,2.4246,7630000.0
2007-12-10 15:52:00,2.41936,2.42468,2.41911,2.42424,9000000.0
2007-12-10 15:53:00,2.42205,2.42465,2.42139,2.42393,7130000.0
2007-12-10 15:54:00,2.42521,2.42529,2.41972,2.42159,10250000.0
2007-12-10 15:55:00,2.42362,2.42362,2.41906,2.42304,6880000.0
2007-12-10 15:56:00,2.4219,2.42522,2.4219,2.4219,6630000.0
2007-12-10 15:57:00,2.42268,2.42478,2.41929,2.41929,7250000.0
2007-12-10 15:58:00,2.42321,2.42321,2.4201,2.4201,7000000.0
2007-12-10 15:59:00,2.42469,2.42482,2.42051,2.42368,9750000.0
2007-12-10 16:00:00,2.42382,2.42382,2.41834,2.42365,8500000.0
2007-12-10 16:01:00,2.42378,2.42378,2.41991,2.41991,10630000.0
2007-12-10 16:02:00,2.42333,2.42352,2.41974,2.41974,9380000.0
2007-12-10 16:03:00,2.42433,2.42511,2.4209,2.4209,6500000.0
2007-12-10 16:04:00,2.42205,2.42371,2.42076,2.423,6630000.0
2007-12-10 16:05:00,2.42325,2.42469,2.4193,2.42325,8630000.0
2007-12-10 16:06:00,2.42485,2.42538,2.42252,2.42389,5500000.0
2007-12-10 16:07:00,2.42438,2.42457,2.42103,2.42171,8500000.0
2007-12-10 16:08:00,2.42215,2.42511,2.42215,2.42511,5500000.0
2007-12-10 16:09:00,2.42228,2.42503,2.42208,2.42451,7750000.0
2007-12-10 16:10:00,2.42438,2.42438,2.42087,2.42204,9000000.0
2007-12-10 16:11:00,2.42477,2.42477,2.4205,2.42067,9250000.0
2007-12-10 16:12:00,2.42538,2.42538,2.41767,2.42117,8750000.0
2007-12-10 16:13:00,2.42596,2.42596,2.42074,2.42146,7750000.0
2007-12-10 16:14:00,2.42366,2.42443,2.42205,2.42232,8000000.0
2007-12-10 16:15:00,2.42345,2.42457,2.42198,2.42424,7250000.0
2007-12-10 16:16:00,2.42418,2.42418,2.41905,2.42018,12750000.0
2007-12-10 16:17:00,2.42357,2.42422,2.42158,2.42204,6250000.0
2007-12-10 16:18:00,2.42439,2.42439,2.42017,2.42327,7630000.0
2007-12-10 16:19:00,2.42321,2.42382,2.41984,2.41984,11250000.0
2007-12-10 16:20:00,2.42191,2.42465,2.41843,2.42465,8500000.0
2007-12-10 16:21:00,2.42537,2.42537,2.42036,2.42036,7750000.0
2007-12-10 16:22:00,2.42178,2.42365,2.42033,2.42058,8130000.0
2007-12-10 16:23:00,2.42378,2.42378,2.41955,2.42142,8500000.0
2007-12-10 16:24:00,2.42136,2.4231,2.4173,2.42204,10000000.0
2007-12-10 16:25:00,2.42411,2.42443,2.42179,2.42412,9380000.0
2007-12-10 16:26:00,2.42349,2.42467,2.42104,2.42467,12380000.0
2007-12-10 16:27:00,2.42338,2.42407,2.4194,2.42278,9750000.0
2007-12-10 16:28:00,2.42414,2.42571,2.42064,2.42571,10000000.0
2007-12-10 16:29:00,2.42339,2.42346,2.42109,2.42232,6250000.0
2007-12-10 16:30:00,2.42423,2.42423,2.41838,2.42329,6750000.0
2007-12-10 16:31:00,2.42111,2.42397,2.42024,2.42223,12750000.0
2007-12-10 16:32:00,2.42437,2.42458,2.41953,2.42029,8010000.0
2007-12-10 16:33:00,2.42414,2.42443,2.41972,2.42443,9500000.0
2007-12-10 16:34:00,2.42326,2.42451,2.42076,2.42451,13500000.0
2007-12-10 16:35:00,2.42385,2.42385,2.4204,2.42209,10000000.0
2007-12-10 16:36:00,2.42311,2.42368,2.41946,2.42233,19750000.0
2007-12-10 16:37:00,2.42065,2.42381,2.41974,2.42341,6250000.0
2007-12-10 16:38:00,2.42351,2.42351,2.42006,2.42261,8750000.0
2007-12-10 16:39:00,2.42178,2.42296,2.41872,2.42238,8250000.0
2007-12-10 16:40:00,2.42203,2.42276,2.41829,2.42196,7130000.0
2007-12-10 16:41:00,2.42139,2.42355,2.41711,2.42263,10380000.0
2007-12-10 16:42:00,2.42361,2.42401,2.4191,2.42401,9630000.0
2007-12-10 16:43:00,2.42075,2.42396,2.42074,2.42396,5880000.0
2007-12-10 16:44:00,2.42227,2.42345,2.42068,2.42068,6750000.0
2007-12-10 16:45:00,2.42337,2.42337,2.41864,2.42284,7380000.0
2007-12-10 16:46:00,2.42158,2.42364,2.41856,2.41856,9130000.0
2007-12-10 16:47:00,2.42145,2.42309,2.41866,2.4221,5500000.0
2007-12-10 16:48:00,2.42292,2.42301,2.41804,2.42287,6750000.0
2007-12-10 16:49:00,2.42305,2.42305,2.41822,2.42049,9880000.0
2007-12-10 16:50:00,2.42203,2.42257,2.41767,2.42257,6630000.0
2007-12-10 16:51:00,2.42181,2.42238,2.41978,2.42238,5500000.0
2007-12-10 16:52:00,2.41836,2.42283,2.41836,2.42215,6000000.0
2007-12-10 16:53:00,2.42233,2.42233,2.41747,2.41747,6000000.0
2007-12-10 16:54:00,2.42055,2.42277,2.4175,2.4175,9010000.0
2007-12-10 16:55:00,2.42193,2.42233,2.41656,2.41656,7750000.0
2007-12-10 16:56:00,2.423,2.42364,2.42226,2.42362,7250000.0
2007-12-10 16:57:00,2.42025,2.42274,2.4199,2.42267,7750000.0
2007-12-10 16:58:00,2.41935,2.42201,2.41731,2.42187,9380000.0
2007-12-10 16:59:00,2.42274,2.42342,2.41695,2.42194,9250000.0
2007-12-10 17:00:00,2.42293,2.42449,2.42053,2.42291,7000000.0
2007-12-10 17:01:00,2.42236,2.42357,2.41885,2.42348,9000000.0
2007-12-10 17:02:00,2.42321,2.42411,2.42064,2.42064,7000000.0
2007-12-10 17:03:00,2.42095,2.42374,2.41935,2.42264,8500000.0
2007-12-10 17:04:00,2.42452,2.42452,2.42104,2.42298,6630000.0
2007-12-10 17:05:00,2.41938,2.42413,2.41867,2.42288,7250000.0
2007-12-10 17:06:00,2.42413,2.42413,2.41878,2.4218,11630000.0
2007-12-10 17:07:00,2.42286,2.42453,2.4185,2.42374,13500000.0
2007-12-10 17:08:00,2.42004,2.42403,2.41966,2.41966,8250000.0
2007-12-10 17:09:00,2.42126,2.42473,2.42126,2.42473,6380000.0
2007-12-10 17:10:00,2.41946,2.42456,2.41946,2.42383,7750000.0
2007-12-10 17:11:00,2.42389,2.42438,2.42096,2.42438,7880000.0
2007-12-10 17:12:00,2.42191,2.42412,2.42001,2.42412,9250000.0
2007-12-10 17:13:00,2.42192,2.42441,2.42134,2.42441,7630000.0
2007-12-10 17:14:00,2.42385,2.42385,2.41753,2.41753,8500000.0
2007-12-10 17:15:00,2.42181,2.42476,2.42091,2.42199,11500000.0
2007-12-10 17:16:00,2.42385,2.42385,2.42091,2.42091,9500000.0
2007-12-10 17:17:00,2.4237,2.42389,2.41984,2.42222,8000000.0
2007-12-10 17:18:00,2.42247,2.42402,2.42082,2.42402,8000000.0
2007-12-10 17:19:00,2.42241,2.42406,2.41828,2.41881,11000000.0
2007-12-10 17:20:00,2.42159,2.42253,2.41898,2.42061,10000000.0
2007-12-10 17:21:00,2.42008,2.42244,2.41915,2.4209,10380000.0
2007-12-10 17:22:00,2.42134,2.42252,2.41856,2.42252,7500000.0
2007-12-10 17:23:00,2.42145,2.42265,2.41848,2.42085,10250000.0
2007-12-10 17:24:00,2.42005,2.42274,2.41853,2.42029,5500000.0
2007-12-10 17:25:00,2.42218,2.42353,2.41891,2.42309,8130000.0
2007-12-10 17:26:00,2.42224,2.42359,2.41781,2.42026,6250000.0
2007-12-10 17:27:00,2.41991,2.42277,2.41581,2.42222,11500000.0
2007-12-10 17:28:00,2.421,2.42225,2.42039,2.42225,9000000.0
2007-12-10 17:29:00,2.42253,2.42279,2.41795,2.42265,8500000.0
2007-12-10 17:30:00,2.41874,2.42189,2.41861,2.42132,10630000.0
2007-12-10 17:31:00,2.4208,2.4208,2.41951,2.42039,7000000.0
2007-12-10 17:32:00,2.41882,2.42133,2.41756,2.41756,7630000.0
2007-12-10 17:33:00,2.42226,2.42226,2.41847,2.42118,8750000.0
2007-12-10 17:34:00,2.42193,2.42193,2.41705,2.4174,8500000.0
2007-12-10 17:35:00,2.41662,2.42225,2.41662,2.41897,5880000.0
2007-12-10 17:36:00,2.42154,2.42154,2.41618,2.41991,6000000.0
2007-12-10 17:37:00,2.4222,2.4222,2.41866,2.41899,10000000.0
2007-12-10 17:38:00,2.41834,2.42118,2.41616,2.42004,10750000.0
2007-12-10 17:39:00,2.42189,2.42189,2.41828,2.41828,7000000.0
2007-12-10 17:40:00,2.42158,2.42203,2.4192,2.4192,10500000.0
2007-12-10 17:41:00,2.41848,2.42219,2.41848,2.42219,10500000.0
2007-12-10 17:42:00,2.4214,2.42149,2.41837,2.41837,8750000.0
2007-12-10 17:43:00,2.42086,2.4212,2.4186,2.41985,5250000.0
2007-12-10 17:44:00,2.42055,2.42085,2.41774,2.42082,6250000.0
2007-12-10 17:45:00,2.42209,2.42327,2.41617,2.41933,6500000.0
2007-12-10 17:46:00,2.42108,2.42108,2.41292,2.41332,11250000.0
2007-12-10 17:47:00,2.42115,2.42117,2.41526,2.41566,6250000.0
2007-12-10 17:48:00,2.42085,2.42161,2.41525,2.41773,6500000.0
2007-12-10 17:49:00,2.41762,2.42041,2.41572,2.41903,16250000.0
2007-12-10 17:50:00,2.41922,2.41935,2.41497,2.4169,9880000.0
2007-12-10 17:51:00,2.41833,2.41941,2.41539,2.41704,9750000.0
2007-12-10 17:52:00,2.41809,2.41988,2.41733,2.41986,5500000.0
2007-12-10 17:53:00,2.41922,2.41922,2.41409,2.41774,10000000.0
2007-12-10 17:54:00,2.41624,2.41895,2.41576,2.41895,9260000.0
2007-12-10 17:55:00,2.41742,2.41756,2.41387,2.4155,7500000.0
2007-12-10 17:56:00,2.41922,2.41932,2.41465,2.41797,12500000.0
2007-12-10 17:57:00,2.4141,2.41898,2.41248,2.41565,6000000.0
2007-12-10 17:58:00,2.41787,2.41821,2.41402,2.41591,7500000.0
2007-12-10 17:59:00,2.41689,2.42015,2.416,2.41692,7750000.0
2007-12-10 18:00:00,2.41957,2.41957,2.41386,2.41815,18000000.0
2007-12-10 18:01:00,2.41861,2.41861,2.41481,2.41494,12250000.0
2007-12-10 18:02:00,2.41792,2.41827,2.41496,2.41496,16140000.0
2007-12-10 18:03:00,2.41661,2.41758,2.41198,2.41466,7750000.0
2007-12-10 18:04:00,2.41741,2.41785,2.41386,2.41785,5500000.0
2007-12-10 18:05:00,2.41749,2.41823,2.41141,2.41765,9880000.0
2007-12-10 18:06:00,2.4152,2.41711,2.41258,2.41612,8250000.0
2007-12-10 18:07:00,2.41491,2.4167,2.41213,2.41327,8500000.0
2007-12-10 18:08:00,2.41582,2.41648,2.41158,2.41401,6500000.0
2007-12-10 18:09:00,2.4183,2.4183,2.41469,2.41628,7000000.0
2007-12-10 18:10:00,2.41619,2.41807,2.41381,2.41381,6000000.0
2007-12-10 18:11:00,2.4171,2.41827,2.41397,2.41796,7630000.0
2007-12-10 18:12:00,2.41644,2.41987,2.4152,2.419,5380000.0
2007-12-10 18:13:00,2.41764,2.41841,2.41555,2.41766,8000000.0
2007-12-10 18:14:00,2.41936,2.41936,2.41686,2.41866,12250000.0
2007-12-10 18:15:00,2.41807,2.41995,2.41669,2.41833,9630000.0
2007-12-10 18:16:00,2.41906,2.4192,2.41533,2.41533,8250000.0
2007-12-10 18:17:00,2.41775,2.41979,2.41278,2.41517,15500000.0
2007-12-10 18:18:00,2.41364,2.41887,2.41265,2.41838,13510000.0
2007-12-10 18:19:00,2.41226,2.41842,2.41226,2.41778,6250000.0
2007-12-10 18:20:00,2.41423,2.42032,2.41423,2.41874,13880000.0
2007-12-10 18:21:00,2.42074,2.42084,2.41692,2.41951,5750000.0
2007-12-10 18:22:00,2.41513,2.41862,2.41274,2.41778,11250000.0
2007-12-10 18:23:00,2.41948,2.41969,2.4148,2.41969,7250000.0
2007-12-10 18:24:00,2.41956,2.41991,2.41298,2.41602,12750000.0
2007-12-10 18:25:00,2.41765,2.42002,2.41722,2.42002,6880000.0
2007-12-10 18:26:00,2.41757,2.4195,2.41359,2.41931,5250000.0
2007-12-10 18:27:00,2.4182,2.41907,2.41361,2.41833,6000000.0
2007-12-10 18:28:00,2.41717,2.41937,2.41298,2.41901,6500000.0
2007-12-10 18:29:00,2.41634,2.41831,2.41614,2.41641,5250000.0
2007-12-10 18:30:00,2.41922,2.41922,2.41256,2.41531,16130000.0
2007-12-10 18:31:00,2.41991,2.42002,2.41732,2.41732,8000000.0
2007-12-10 18:32:00,2.41983,2.42086,2.41616,2.41721,12000000.0
2007-12-10 18:33:00,2.42062,2.42062,2.41603,2.4193,6500000.0
2007-12-10 18:34:00,2.42087,2.42087,2.41541,2.41964,10760000.0
2007-12-10 18:35:00,2.41841,2.4206,2.41357,2.4203,5750000.0
2007-12-10 18:36:00,2.42009,2.42046,2.41579,2.41778,8500000.0
2007-12-10 18:37:00,2.41984,2.42039,2.41434,2.41741,7250000.0
2007-12-10 18:38:00,2.42012,2.42046,2.41488,2.41867,10750000.0
2007-12-10 18:39:00,2.42035,2.42144,2.41665,2.42042,9750000.0
2007-12-10 18:40:00,2.41809,2.42192,2.4168,2.42096,5250000.0
2007-12-10 18:41:00,2.41916,2.42154,2.41652,2.41663,6750000.0
2007-12-10 18:42:00,2.41658,2.42154,2.41658,2.42154,9750000.0
2007-12-10 18:43:00,2.42192,2.42237,2.41578,2.42092,10880000.0
2007-12-10 18:44:00,2.41705,2.42421,2.41705,2.42421,12880000.0
2007-12-10 18:45:00,2.42307,2.42351,2.41791,2.42144,7000000.0
2007-12-10 18:46:00,2.42032,2.42423,2.41874,2.42302,15750000.0
2007-12-10 18:47:00,2.42231,2.42291,2.41855,2.42275,7250000.0
2007-12-10 18:48:00,2.42193,2.42466,2.41875,2.41875,5000000.0
2007-12-10 18:49:00,2.42233,2.42399,2.42084,2.42084,6500000.0
2007-12-10 18:50:00,2.42138,2.42196,2.42027,2.42196,7500000.0
2007-12-10 18:51:00,2.4208,2.42351,2.41809,2.41809,9880000.0
2007-12-10 18:52:00,2.42334,2.42334,2.41806,2.42312,9630000.0
2007-12-10 18:53:00,2.42219,2.42305,2.42024,2.42264,10750000.0
2007-12-10 18:54:00,2.42246,2.42334,2.41923,2.41972,11380000.0
2007-12-10 18:55:00,2.42014,2.42319,2.4184,2.42092,9500000.0
2007-12-10 18:56:00,2.42196,2.42196,2.4167,2.4167,13750000.0
2007-12-10 18:57:00,2.42137,2.42286,2.419,2.42029,8760000.0
2007-12-10 18:58:00,2.41909,2.423,2.41881,2.42266,11520000.0
2007-12-10 18:59:00,2.42188,2.42328,2.42029,2.42128,6250000.0
2007-12-10 19:00:00,2.42157,2.42375,2.41736,2.42312,14500000.0
2007-12-10 19:01:00,2.42311,2.42311,2.41859,2.42205,8250000.0
2007-12-10 19:02:00,2.42157,2.42255,2.41324,2.41421,12000000.0
2007-12-10 19:03:00,2.42193,2.42193,2.41876,2.4219,11500000.0
2007-12-10 19:04:00,2.42343,2.42345,2.4195,2.42092,5500000.0
2007-12-10 19:05:00,2.42207,2.42331,2.4186,2.42056,7000000.0
2007-12-10 19:06:00,2.41601,2.42268,2.41601,2.42215,11500000.0
2007-12-10 19:07:00,2.41802,2.42295,2.418,2.418,10000000.0
2007-12-10 19:08:00,2.41888,2.42223,2.41888,2.42223,8250000.0
2007-12-10 19:09:00,2.42416,2.42416,2.41956,2.42041,8630000.0
2007-12-10 19:10:00,2.41962,2.42191,2.41949,2.42157,5630000.0
2007-12-10 19:11:00,2.42042,2.42234,2.41746,2.42111,13500000.0
2007-12-10 19:12:00,2.42107,2.42222,2.4198,2.42213,6130000.0
2007-12-10 19:13:00,2.4227,2.42303,2.42051,2.42051,7000000.0
2007-12-10 19:14:00,2.42097,2.42307,2.41964,2.42071,8260000.0
2007-12-10 19:15:00,2.42159,2.42275,2.41564,2.41675,9750000.0
2007-12-10 19:16:00,2.42367,2.42367,2.41454,2.41879,16880000.0
2007-12-10 19:17:00,2.41941,2.42218,2.41941,2.42202,11000000.0
2007-12-10 19:18:00,2.42071,2.4229,2.4165,2.4165,13130000.0
2007-12-10 19:19:00,2.42269,2.42279,2.41839,2.41839,8380000.0
2007-12-10 19:20:00,2.42368,2.42368,2.41664,2.41664,10380000.0
2007-12-10 19:21:00,2.422,2.42259,2.41638,2.42096,13250000.0
2007-12-10 19:22:00,2.4225,2.42294,2.41887,2.42294,10250000.0
2007-12-10 19:23:00,2.42215,2.42393,2.41783,2.42393,15000000.0
2007-12-10 19:24:00,2.42101,2.42295,2.41893,2.42164,5250000.0
2007-12-10 19:25:00,2.41983,2.42401,2.41786,2.42383,7250000.0
2007-12-10 19:26:00,2.42017,2.42286,2.42017,2.42175,5250000.0
2007-12-10 19:27:00,2.41931,2.42301,2.41931,2.42269,5880000.0
2007-12-10 19:28:00,2.42356,2.42356,2.41725,2.41814,6630000.0
2007-12-10 19:29:00,2.42111,2.42301,2.41852,2.41995,14750000.0
2007-12-10 19:30:00,2.42029,2.4227,2.42019,2.42237,6500000.0
2007-12-10 19:32:00,2.42365,2.42365,2.42086,2.4223,7380000.0
2007-12-10 19:33:00,2.42366,2.42366,2.41726,2.42279,11380000.0
2007-12-10 19:34:00,2.42331,2.42363,2.41964,2.42213,12630000.0
2007-12-10 19:35:00,2.4228,2.42338,2.41735,2.4198,8000000.0
2007-12-10 19:36:00,2.41833,2.42395,2.4178,2.42395,5880000.0
2007-12-10 19:37:00,2.42317,2.42317,2.41907,2.41961,10500000.0
2007-12-10 19:38:00,2.42229,2.42279,2.42,2.4215,9250000.0
2007-12-10 19:39:00,2.42397,2.42397,2.42186,2.42315,5750000.0
2007-12-10 19:40:00,2.42427,2.42427,2.41983,2.41983,7500000.0
2007-12-10 19:41:00,2.42317,2.42317,2.4168,2.42198,8130000.0
2007-12-10 19:42:00,2.42331,2.42331,2.42056,2.42056,11130000.0
2007-12-10 19:43:00,2.42126,2.42348,2.42116,2.42299,10000000.0
2007-12-10 19:44:00,2.42299,2.42299,2.41855,2.4222,8500000.0
2007-12-10 19:45:00,2.42169,2.42292,2.41759,2.42292,9000000.0
2007-12-10 19:46:00,2.4219,2.42273,2.42007,2.42029,6000000.0
2007-12-10 19:47:00,2.42061,2.42488,2.42061,2.42348,8000000.0
2007-12-10 19:48:00,2.42315,2.42315,2.42057,2.42061,6250000.0
2007-12-10 19:49:00,2.42199,2.42253,2.42031,2.42249,7500000.0
2007-12-10 19:50:00,2.41981,2.42217,2.4156,2.41983,9130000.0
2007-12-10 19:51:00,2.42094,2.42133,2.41665,2.42133,7000000.0
2007-12-10 19:52:00,2.42069,2.42215,2.41794,2.42208,8750000.0
2007-12-10 19:53:00,2.42023,2.42344,2.41894,2.41949,8750000.0
2007-12-10 19:54:00,2.41866,2.42256,2.41786,2.41786,6500000.0
2007-12-10 19:55:00,2.42223,2.42223,2.41946,2.42082,10500000.0
2007-12-10 19:56:00,2.4219,2.42245,2.41854,2.42238,9380000.0
2007-12-10 19:57:00,2.42378,2.42378,2.41728,2.41968,15250000.0
2007-12-10 19:58:00,2.42273,2.42376,2.41868,2.42242,7750000.0
2007-12-10 19:59:00,2.41891,2.4236,2.41891,2.4236,7750000.0
2007-12-10 20:00:00,2.42332,2.42368,2.42029,2.42029,8750000.0
2007-12-10 20:01:00,2.4186,2.42222,2.41628,2.41628,9250000.0
2007-12-10 20:02:00,2.42032,2.4239,2.42032,2.42243,7500000.0
2007-12-10 20:03:00,2.42364,2.42371,2.41837,2.42021,9250000.0
2007-12-10 20:04:00,2.42388,2.42388,2.42198,2.42282,5500000.0
2007-12-10 20:05:00,2.42364,2.42456,2.42061,2.42359,9380000.0
2007-12-10 20:06:00,2.42283,2.42482,2.42076,2.42329,10130000.0
2007-12-10 20:07:00,2.42403,2.42567,2.42293,2.42481,11500000.0
2007-12-10 20:08:00,2.41846,2.42296,2.41846,2.41994,8380000.0
2007-12-10 20:09:00,2.41957,2.42387,2.4167,2.42049,16130000.0
2007-12-10 20:10:00,2.42396,2.42531,2.42245,2.42295,11250000.0
2007-12-10 20:12:00,2.42513,2.42513,2.42095,2.4236,6380000.0
2007-12-10 20:13:00,2.41995,2.42345,2.41995,2.42345,7380000.0
2007-12-10 20:14:00,2.4224,2.42446,2.42162,2.42191,11130000.0
2007-12-10 20:15:00,2.41982,2.42435,2.41982,2.42076,9130000.0
2007-12-10 20:16:00,2.41915,2.42294,2.41915,2.42075,9000000.0
2007-12-10 20:17:00,2.425,2.42582,2.4213,2.42543,7250000.0
2007-12-10 20:18:00,2.4222,2.42234,2.41929,2.42018,7380000.0
2007-12-10 20:20:00,2.41978,2.4222,2.41738,2.4222,6000000.0
2007-12-10 20:21:00,2.42022,2.42169,2.41815,2.42046,10750000.0
2007-12-10 20:22:00,2.41991,2.42277,2.41991,2.42028,6250000.0
2007-12-10 20:23:00,2.42181,2.42241,2.41712,2.41712,7750000.0
2007-12-10 20:24:00,2.42274,2.42274,2.41746,2.41746,10880000.0
2007-12-10 20:25:00,2.4226,2.42301,2.41876,2.42301,10250000.0
2007-12-10 20:26:00,2.42008,2.42315,2.41659,2.41923,10250000.0
2007-12-10 20:27:00,2.42062,2.42152,2.41646,2.41974,8130000.0
2007-12-10 20:28:00,2.42088,2.42198,2.41699,2.41964,6000000.0
2007-12-10 20:29:00,2.42183,2.42221,2.41702,2.41702,12250000.0
2007-12-10 20:30:00,2.41903,2.42218,2.4165,2.41931,14250000.0
2007-12-10 20:31:00,2.41978,2.42106,2.41485,2.41485,10500000.0
2007-12-10 20:32:00,2.42073,2.42162,2.41843,2.42136,9250000.0
2007-12-10 20:33:00,2.42185,2.42185,2.41646,2.41655,9000000.0
2007-12-10 20:34:00,2.41836,2.42221,2.41836,2.42221,6000000.0
2007-12-10 20:35:00,2.42041,2.42146,2.41796,2.4206,9750000.0
2007-12-10 20:36:00,2.42171,2.4227,2.42017,2.42176,7750000.0
2007-12-10 20:38:00,2.42254,2.42254,2.41819,2.4213,12000000.0
2007-12-10 20:39:00,2.42136,2.42234,2.4184,2.4184,5750000.0
2007-12-10 20:40:00,2.41892,2.42249,2.41573,2.4207,12000000.0
2007-12-10 20:41:00,2.42198,2.42237,2.419,2.42002,7000000.0
2007-12-10 20:42:00,2.42331,2.42392,2.42112,2.42332,9500000.0
2007-12-10 20:44:00,2.42013,2.42231,2.41648,2.4222,12250000.0
2007-12-10 20:46:00,2.42295,2.42335,2.41963,2.42311,5250000.0
2007-12-10 20:47:00,2.42378,2.42378,2.42378,2.42378,750000.0
2007-12-10 20:48:00,2.42015,2.42155,2.41577,2.41928,9380000.0
2007-12-10 20:49:00,2.4177,2.42233,2.41647,2.41851,8000000.0
2007-12-10 20:50:00,2.42031,2.42252,2.41775,2.42192,10750000.0
2007-12-10 20:51:00,2.42135,2.4225,2.41821,2.4225,5250000.0
2007-12-10 20:52:00,2.42196,2.42196,2.41483,2.42078,6500000.0
2007-12-10 20:53:00,2.42038,2.42153,2.41644,2.41826,7250000.0
2007-12-10 20:54:00,2.41948,2.42293,2.41948,2.42191,9000000.0
2007-12-10 20:55:00,2.41739,2.42048,2.41419,2.41833,11250000.0
2007-12-10 20:56:00,2.41478,2.42032,2.41478,2.41531,5500000.0
2007-12-10 20:57:00,2.42084,2.42198,2.41747,2.42198,9250000.0
2007-12-10 20:58:00,2.41855,2.42167,2.41665,2.42037,7000000.0
2007-12-10 20:59:00,2.42099,2.42339,2.41748,2.41889,9750000.0
2007-12-10 21:00:00,2.42112,2.42138,2.41818,2.41949,7000000.0
2007-12-10 21:01:00,2.41977,2.42066,2.419,2.419,5500000.0
2007-12-10 21:02:00,2.41839,2.42113,2.41506,2.41506,13000000.0
2007-12-10 21:03:00,2.4193,2.42142,2.4193,2.42123,9000000.0
2007-12-10 21:04:00,2.41949,2.42251,2.41677,2.41919,10500000.0
2007-12-10 21:05:00,2.42279,2.42279,2.41915,2.42211,7500000.0
2007-12-10 21:06:00,2.42216,2.42272,2.41781,2.41994,6750000.0
2007-12-10 21:07:00,2.42207,2.42207,2.41789,2.41853,10750000.0
2007-12-10 21:08:00,2.42037,2.42195,2.41836,2.41875,13500000.0
2007-12-10 21:09:00,2.42057,2.42261,2.41862,2.41943,10130000.0
2007-12-10 21:10:00,2.42272,2.42328,2.41958,2.41958,7880000.0
2007-12-10 21:11:00,2.42281,2.42282,2.42002,2.42281,6000000.0
2007-12-10 21:12:00,2.42216,2.42216,2.41845,2.41855,7750000.0
2007-12-10 21:13:00,2.42088,2.42132,2.41761,2.4195,8500000.0
2007-12-10 21:14:00,2.42114,2.42204,2.41589,2.41589,10000000.0
2007-12-10 21:15:00,2.41907,2.42199,2.41545,2.42147,9250000.0
2007-12-10 21:16:00,2.42138,2.42138,2.41551,2.41551,5250000.0
2007-12-10 21:18:00,2.42179,2.4219,2.41734,2.41895,8130000.0
2007-12-10 21:19:00,2.41985,2.42213,2.41883,2.42213,9250000.0
2007-12-10 21:20:00,2.42164,2.42179,2.4165,2.42179,8250000.0
2007-12-10 21:21:00,2.41811,2.42194,2.41811,2.41864,13750000.0
2007-12-10 21:22:00,2.4206,2.4236,2.41616,2.42287,8880000.0
2007-12-10 21:24:00,2.4226,2.423,2.41904,2.41993,9250000.0
2007-12-10 21:25:00,2.42312,2.42319,2.41774,2.42193,11250000.0
2007-12-10 21:26:00,2.41689,2.42279,2.41639,2.41818,8750000.0
2007-12-10 21:27:00,2.41856,2.42158,2.41755,2.41902,6750000.0
2007-12-10 21:28:00,2.41808,2.42148,2.41791,2.419,8500000.0
2007-12-10 21:29:00,2.42197,2.42363,2.41947,2.42363,11250000.0
2007-12-10 21:30:00,2.42134,2.42172,2.41684,2.42172,10000000.0
2007-12-10 21:31:00,2.41711,2.42255,2.41516,2.41516,10750000.0
2007-12-10 21:32:00,2.42272,2.42288,2.42088,2.42177,13500000.0
2007-12-10 21:33:00,2.42149,2.42225,2.41792,2.41961,9000000.0
2007-12-10 21:34:00,2.42238,2.42392,2.42157,2.42218,6000000.0
2007-12-10 21:35:00,2.41792,2.42367,2.41792,2.42316,18250000.0
2007-12-10 21:36:00,2.41913,2.42379,2.41913,2.42379,7000000.0
2007-12-10 21:37:00,2.42128,2.42128,2.41913,2.41986,5250000.0
2007-12-10 21:38:00,2.41999,2.42202,2.41846,2.41995,14500000.0
2007-12-10 21:40:00,2.41902,2.42253,2.41902,2.4192,7500000.0
2007-12-10 21:42:00,2.42233,2.42233,2.41895,2.41916,6250000.0
2007-12-10 21:43:00,2.41908,2.42134,2.41742,2.42134,6500000.0
2007-12-10 21:44:00,2.42203,2.42203,2.41669,2.41669,6750000.0
2007-12-10 21:45:00,2.41942,2.42139,2.41736,2.41736,8750000.0
2007-12-10 21:46:00,2.41634,2.42162,2.41581,2.42162,7500000.0
2007-12-10 21:47:00,2.42169,2.4218,2.41806,2.42168,7630000.0
2007-12-10 21:48:00,2.41655,2.42111,2.4162,2.42111,11000000.0
2007-12-10 21:49:00,2.41893,2.42086,2.41496,2.41496,5250000.0
2007-12-10 21:50:00,2.41978,2.42154,2.41661,2.41737,8630000.0
2007-12-10 21:51:00,2.42239,2.42239,2.4173,2.4173,3630000.0
2007-12-10 21:52:00,2.4178,2.41938,2.41416,2.41643,5250000.0
2007-12-10 21:53:00,2.41944,2.42091,2.41513,2.41513,7250000.0
2007-12-10 21:54:00,2.41764,2.42161,2.41724,2.42161,7000000.0
2007-12-10 21:55:00,2.41849,2.42166,2.41496,2.41631,10000000.0
2007-12-10 21:56:00,2.42131,2.42131,2.41649,2.41953,5250000.0
2007-12-10 21:57:00,2.41588,2.4207,2.41588,2.41683,7500000.0
2007-12-10 21:58:00,2.41938,2.42021,2.41675,2.41872,5500000.0
2007-12-10 21:59:00,2.41591,2.41958,2.41591,2.41787,10500000.0
2007-12-10 22:00:00,2.41935,2.42147,2.41757,2.41757,7000000.0
2007-12-10 22:01:00,2.42168,2.42303,2.42038,2.42303,7250000.0
2007-12-10 22:02:00,2.41814,2.42075,2.4145,2.4171,12500000.0
2007-12-10 22:03:00,2.42043,2.42132,2.41652,2.41986,11250000.0
2007-12-10 22:04:00,2.41998,2.42159,2.4166,2.41782,7000000.0
2007-12-10 22:05:00,2.41783,2.42123,2.41766,2.418,5250000.0
2007-12-10 22:06:00,2.42134,2.42134,2.41436,2.41844,15000000.0
2007-12-10 22:07:00,2.41613,2.42081,2.41613,2.41768,6750000.0
2007-12-10 22:08:00,2.42131,2.4219,2.4166,2.4219,6250000.0
2007-12-10 22:09:00,2.41498,2.42044,2.41498,2.4194,8750000.0
2007-12-10 22:10:00,2.41821,2.4208,2.41809,2.41917,7750000.0
2007-12-10 22:11:00,2.41377,2.4194,2.41377,2.41922,5500000.0
2007-12-10 22:12:00,2.42042,2.42252,2.42042,2.42231,5750000.0
2007-12-10 22:13:00,2.4197,2.4213,2.41531,2.42041,7500000.0
2007-12-10 22:14:00,2.41996,2.42083,2.41671,2.41671,5750000.0
2007-12-10 22:15:00,2.42099,2.42246,2.41987,2.42035,4750000.0
2007-12-10 22:17:00,2.41983,2.42193,2.41523,2.42122,8250000.0
2007-12-10 22:19:00,2.41953,2.42008,2.41753,2.41753,5500000.0
2007-12-10 22:20:00,2.42195,2.42195,2.41721,2.41721,8630000.0
2007-12-10 22:21:00,2.42163,2.42163,2.41894,2.41898,5500000.0
2007-12-10 22:22:00,2.41984,2.42137,2.41809,2.41819,8500000.0
2007-12-10 22:23:00,2.41921,2.42188,2.41618,2.42188,10000000.0
2007-12-10 22:24:00,2.41676,2.42192,2.41607,2.4218,6500000.0
2007-12-10 22:25:00,2.42193,2.42193,2.4169,2.42008,12000000.0
2007-12-10 22:26:00,2.41542,2.42049,2.41542,2.41795,8000000.0
2007-12-10 22:27:00,2.41991,2.42123,2.41596,2.4173,7500000.0
2007-12-10 22:28:00,2.41866,2.42146,2.41788,2.42,7880000.0
2007-12-10 22:30:00,2.42179,2.42203,2.41835,2.42202,6750000.0
2007-12-10 22:31:00,2.41716,2.42157,2.41716,2.42157,5750000.0
2007-12-10 22:32:00,2.41779,2.42034,2.41779,2.41986,11250000.0
2007-12-10 22:33:00,2.41775,2.42154,2.41725,2.41725,7880000.0
2007-12-10 22:34:00,2.42141,2.42187,2.41802,2.42043,10130000.0
2007-12-10 22:35:00,2.41572,2.42177,2.41572,2.41937,5750000.0
2007-12-10 22:36:00,2.421,2.421,2.4157,2.41848,5000000.0
2007-12-10 22:37:00,2.4156,2.4212,2.4156,2.4212,4500000.0
2007-12-10 22:38:00,2.41934,2.42115,2.41682,2.41682,6250000.0
2007-12-10 22:39:00,2.41782,2.4221,2.41782,2.41927,6500000.0
2007-12-10 22:40:00,2.41909,2.42062,2.41772,2.41973,7750000.0
2007-12-10 22:41:00,2.42175,2.42175,2.41826,2.41859,6000000.0
2007-12-10 22:42:00,2.41962,2.42019,2.41349,2.41349,5250000.0
2007-12-10 22:43:00,2.41968,2.42227,2.41404,2.42088,7630000.0
2007-12-10 22:44:00,2.42012,2.42226,2.41737,2.42226,8880000.0
2007-12-10 22:45:00,2.41886,2.42023,2.41597,2.41833,9250000.0
2007-12-10 22:46:00,2.42156,2.42253,2.41762,2.42181,5250000.0
2007-12-10 22:47:00,2.41999,2.42124,2.41671,2.42118,6130000.0
2007-12-10 22:48:00,2.41922,2.42194,2.41895,2.42134,8000000.0
2007-12-10 22:49:00,2.42217,2.42217,2.41847,2.41873,6500000.0
2007-12-10 22:50:00,2.41926,2.42119,2.41729,2.42087,10500000.0
2007-12-10 22:51:00,2.41963,2.42497,2.41963,2.42286,8750000.0
2007-12-10 22:52:00,2.41893,2.42158,2.41764,2.42143,6130000.0
2007-12-10 22:53:00,2.42033,2.42158,2.41694,2.41916,8380000.0
2007-12-10 22:54:00,2.42083,2.42135,2.41808,2.41808,9630000.0
2007-12-10 22:55:00,2.42081,2.42109,2.41724,2.41956,8880000.0
2007-12-10 22:56:00,2.41844,2.42097,2.41452,2.42097,8000000.0
2007-12-10 22:57:00,2.42038,2.42147,2.41553,2.41789,7750000.0
2007-12-10 22:58:00,2.41983,2.42091,2.41679,2.42075,6000000.0
2007-12-10 22:59:00,2.41816,2.42198,2.41718,2.42065,7000000.0
2007-12-10 23:00:00,2.41774,2.42058,2.41551,2.41893,7250000.0
2007-12-10 23:01:00,2.42066,2.42091,2.41704,2.42091,10750000.0
2007-12-10 23:02:00,2.42047,2.42047,2.41603,2.41882,7750000.0
2007-12-10 23:03:00,2.41861,2.42062,2.41511,2.41915,7250000.0
2007-12-10 23:04:00,2.42123,2.42123,2.41646,2.41808,5510000.0
2007-12-10 23:05:00,2.41963,2.42229,2.41963,2.42192,5250000.0
2007-12-10 23:07:00,2.41959,2.42048,2.41535,2.41881,10130000.0
2007-12-10 23:08:00,2.42078,2.42129,2.41541,2.42061,11750000.0
2007-12-10 23:09:00,2.42015,2.42157,2.41727,2.42134,9750000.0
2007-12-10 23:10:00,2.42073,2.42073,2.41587,2.41587,9010000.0
2007-12-10 23:11:00,2.4192,2.42069,2.419,2.419,5250000.0
2007-12-10 23:12:00,2.41845,2.41907,2.41303,2.41303,7380000.0
2007-12-10 23:13:00,2.42134,2.42238,2.41863,2.42238,8750000.0
2007-12-10 23:15:00,2.41734,2.42328,2.41603,2.42107,11500000.0
2007-12-10 23:16:00,2.41947,2.42115,2.41858,2.42115,7500000.0
2007-12-10 23:18:00,2.42128,2.42151,2.41989,2.42014,6000000.0
2007-12-10 23:19:00,2.42076,2.42129,2.4179,2.42018,12000000.0
2007-12-10 23:20:00,2.4212,2.42124,2.4169,2.42124,10380000.0
2007-12-10 23:21:00,2.41835,2.42141,2.41786,2.42141,4380000.0
2007-12-10 23:22:00,2.42029,2.42054,2.41874,2.42054,3380000.0
2007-12-10 23:23:00,2.42091,2.42091,2.4132,2.41884,8750000.0
2007-12-10 23:24:00,2.42115,2.42115,2.4163,2.41908,8500000.0
2007-12-10 23:25:00,2.41954,2.42012,2.41437,2.4167,8130000.0
2007-12-10 23:26:00,2.41971,2.42053,2.41383,2.41383,10250000.0
2007-12-10 23:27:00,2.41853,2.42113,2.41647,2.42113,4500000.0
2007-12-10 23:28:00,2.4196,2.42087,2.41707,2.41985,6000000.0
2007-12-10 23:29:00,2.41655,2.42089,2.41655,2.41877,8630000.0
2007-12-10 23:30:00,2.41733,2.4205,2.41558,2.41762,15000000.0
2007-12-10 23:31:00,2.41855,2.42188,2.41755,2.42188,6750000.0
2007-12-10 23:32:00,2.42201,2.42201,2.42201,2.42201,750000.0
2007-12-10 23:34:00,2.4225,2.4225,2.41802,2.42212,7000000.0
2007-12-10 23:35:00,2.41867,2.42149,2.41867,2.42092,4000000.0
2007-12-10 23:37:00,2.4205,2.42165,2.4205,2.42136,5500000.0
2007-12-10 23:38:00,2.41695,2.4202,2.4167,2.41958,10250000.0
2007-12-10 23:39:00,2.41825,2.42212,2.41825,2.42142,6500000.0
2007-12-10 23:40:00,2.4191,2.4205,2.41856,2.4202,7000000.0
2007-12-10 23:41:00,2.4189,2.42067,2.41658,2.41792,10000000.0
2007-12-10 23:42:00,2.42041,2.42174,2.41687,2.42174,8500000.0
2007-12-10 23:43:00,2.41835,2.42071,2.41586,2.42071,6000000.0
2007-12-10 23:45:00,2.4186,2.42079,2.41704,2.42079,6750000.0
2007-12-10 23:46:00,2.4172,2.42083,2.4172,2.42083,7130000.0
2007-12-10 23:47:00,2.42165,2.42165,2.41788,2.4215,7750000.0
2007-12-10 23:48:00,2.4184,2.42091,2.4172,2.42091,5880000.0
2007-12-10 23:49:00,2.4168,2.41745,2.41331,2.41427,5750000.0
2007-12-10 23:50:00,2.42145,2.42145,2.41361,2.41805,11260000.0
2007-12-10 23:51:00,2.41896,2.42085,2.41433,2.42085,6130000.0
2007-12-10 23:52:00,2.42148,2.42151,2.4177,2.4177,8380000.0
2007-12-10 23:53:00,2.42055,2.42227,2.41596,2.41912,8250000.0
2007-12-10 23:54:00,2.42212,2.42265,2.42038,2.42192,10250000.0
2007-12-10 23:55:00,2.42075,2.42167,2.42018,2.4207,6880000.0
2007-12-10 23:56:00,2.4219,2.4219,2.41786,2.42133,7500000.0
2007-12-10 23:57:00,2.41882,2.42067,2.41519,2.41971,9880000.0
2007-12-10 23:58:00,2.42118,2.42118,2.41691,2.42009,7250000.0
2007-12-10 23:59:00,2.42082,2.42162,2.41937,2.42125,8000000.0
2007-12-11 00:00:00,2.42053,2.4208,2.41236,2.41236,8750000.0
2007-12-11 00:01:00,2.42123,2.42203,2.41753,2.42203,8000000.0
2007-12-11 00:02:00,2.42115,2.42234,2.42067,2.42234,9380000.0
2007-12-11 00:03:00,2.41617,2.422,2.41569,2.42068,8750000.0
2007-12-11 00:04:00,2.4198,2.42175,2.41949,2.42175,10500000.0
2007-12-11 00:05:00,2.42034,2.42276,2.41932,2.41932,8250000.0
2007-12-11 00:06:00,2.42015,2.42212,2.41655,2.42212,8630000.0
2007-12-11 00:07:00,2.42298,2.42298,2.42148,2.42148,1750000.0
2007-12-11 00:09:00,2.41731,2.42189,2.41731,2.42189,7750000.0
2007-12-11 00:10:00,2.4203,2.42272,2.41743,2.42218,15380000.0
2007-12-11 00:11:00,2.41742,2.42136,2.41614,2.42136,20010000.0
2007-12-11 00:12:00,2.42246,2.42246,2.41769,2.42152,10880000.0
2007-12-11 00:14:00,2.42222,2.42243,2.41832,2.42182,8500000.0
2007-12-11 00:16:00,2.4181,2.42185,2.4181,2.41907,8500000.0
2007-12-11 00:17:00,2.42149,2.42213,2.41803,2.42151,5500000.0
2007-12-11 00:18:00,2.42096,2.42191,2.41949,2.42177,7500000.0
2007-12-11 00:19:00,2.42176,2.42271,2.42052,2.42052,6250000.0
2007-12-11 00:20:00,2.42244,2.4227,2.41898,2.42203,4750000.0
2007-12-11 00:21:00,2.42166,2.42201,2.4179,2.42189,5750000.0
2007-12-11 00:22:00,2.42109,2.42127,2.42086,2.42086,5500000.0
2007-12-11 00:23:00,2.41908,2.42318,2.41908,2.42183,5500000.0
2007-12-11 00:24:00,2.42138,2.42175,2.41937,2.42162,9000000.0
2007-12-11 00:25:00,2.42027,2.42098,2.41717,2.41717,7000000.0
2007-12-11 00:26:00,2.41895,2.42208,2.41895,2.42208,6250000.0
2007-12-11 00:27:00,2.42166,2.42205,2.41785,2.42134,6750000.0
2007-12-11 00:28:00,2.41922,2.42134,2.41692,2.41893,9250000.0
2007-12-11 00:29:00,2.41852,2.42084,2.41706,2.42084,8500000.0
2007-12-11 00:30:00,2.42159,2.42164,2.41717,2.42105,10750000.0
2007-12-11 00:31:00,2.4189,2.42282,2.41793,2.42218,8750000.0
2007-12-11 00:32:00,2.42183,2.42184,2.41778,2.42066,10500000.0
2007-12-11 00:33:00,2.41962,2.42217,2.41815,2.42068,4000000.0
2007-12-11 00:34:00,2.42098,2.42098,2.41663,2.42065,5250000.0
2007-12-11 00:35:00,2.4208,2.42112,2.41685,2.42077,5250000.0
2007-12-11 00:36:00,2.42084,2.42155,2.41716,2.42084,8500000.0
2007-12-11 00:38:00,2.42105,2.42152,2.41816,2.42089,9250000.0
2007-12-11 00:40:00,2.42112,2.42188,2.41875,2.42112,6500000.0
2007-12-11 00:41:00,2.41648,2.4209,2.41648,2.42042,7250000.0
2007-12-11 00:42:00,2.42201,2.42201,2.41797,2.42085,9880000.0
2007-12-11 00:43:00,2.41724,2.42198,2.41724,2.42107,9380000.0
2007-12-11 00:44:00,2.41796,2.42123,2.41796,2.42088,10130000.0
2007-12-11 00:45:00,2.42029,2.42098,2.41735,2.42033,11500000.0
2007-12-11 00:46:00,2.42082,2.42119,2.41793,2.41878,10000000.0
2007-12-11 00:47:00,2.42016,2.42099,2.41621,2.418,8500000.0
2007-12-11 00:48:00,2.41544,2.4199,2.41519,2.41883,10250000.0
2007-12-11 00:49:00,2.41944,2.42109,2.41801,2.41893,12380000.0
2007-12-11 00:50:00,2.41971,2.42184,2.4172,2.42184,5750000.0
2007-12-11 00:51:00,2.4166,2.42022,2.4166,2.42011,10250000.0
2007-12-11 00:52:00,2.41852,2.41954,2.41686,2.41686,6500000.0
2007-12-11 00:53:00,2.42237,2.42253,2.41868,2.41953,18130000.0
2007-12-11 00:54:00,2.41974,2.42039,2.41809,2.42032,7250000.0
2007-12-11 00:55:00,2.41719,2.41978,2.41652,2.41668,8010000.0
2007-12-11 00:56:00,2.42009,2.42009,2.41795,2.41997,7500000.0
2007-12-11 00:57:00,2.42005,2.4203,2.41654,2.41945,7250000.0
2007-12-11 00:58:00,2.42013,2.42013,2.41746,2.41834,8750000.0
2007-12-11 00:59:00,2.41972,2.41995,2.41885,2.41978,9250000.0
2007-12-11 01:00:00,2.41701,2.42129,2.41701,2.42071,5250000.0
2007-12-11 01:01:00,2.4202,2.42118,2.41969,2.42092,11010000.0
2007-12-11 01:02:00,2.41976,2.42088,2.41695,2.41917,9500000.0
2007-12-11 01:04:00,2.42091,2.42153,2.41533,2.42092,20750000.0
2007-12-11 01:05:00,2.42119,2.42119,2.41962,2.42049,6000000.0
2007-12-11 01:06:00,2.42131,2.42165,2.42119,2.42165,11250000.0
2007-12-11 01:07:00,2.41813,2.42109,2.4169,2.4169,10010000.0
2007-12-11 01:08:00,2.42099,2.42099,2.42004,2.42004,1500000.0
2007-12-11 01:09:00,2.42094,2.42171,2.41984,2.41984,8250000.0
2007-12-11 01:10:00,2.41992,2.41992,2.41828,2.41991,4130000.0
2007-12-11 01:11:00,2.42201,2.42205,2.41978,2.42202,8750000.0
2007-12-11 01:12:00,2.4199,2.42124,2.4194,2.4211,7000000.0
2007-12-11 01:13:00,2.42107,2.42107,2.41725,2.42001,4000000.0
2007-12-11 01:14:00,2.42083,2.42095,2.41688,2.42051,11890000.0
2007-12-11 01:15:00,2.41987,2.42154,2.41735,2.42154,5880000.0
2007-12-11 01:16:00,2.42001,2.42001,2.41677,2.41677,2000000.0
2007-12-11 01:17:00,2.42148,2.42157,2.41785,2.42157,9500000.0
2007-12-11 01:18:00,2.42025,2.4216,2.41665,2.4216,7500000.0
2007-12-11 01:19:00,2.42206,2.42254,2.4204,2.42188,10500000.0
2007-12-11 01:20:00,2.41925,2.42131,2.41724,2.42131,7500000.0
2007-12-11 01:21:00,2.41828,2.42008,2.4162,2.42008,10890000.0
2007-12-11 01:22:00,2.41779,2.42229,2.41603,2.41603,14380000.0
2007-12-11 01:23:00,2.42002,2.42076,2.41598,2.42035,15500000.0
2007-12-11 01:24:00,2.42106,2.42129,2.41692,2.41946,8500000.0
2007-12-11 01:25:00,2.42094,2.42094,2.41589,2.41751,8750000.0
2007-12-11 01:26:00,2.42123,2.42123,2.42009,2.42009,3750000.0
2007-12-11 01:27:00,2.41879,2.42142,2.41694,2.41955,11250000.0
2007-12-11 01:28:00,2.42053,2.42105,2.41905,2.4203,12750000.0
2007-12-11 01:29:00,2.42156,2.42156,2.42061,2.42114,8000000.0
2007-12-11 01:30:00,2.42094,2.42208,2.41996,2.41996,9510000.0
2007-12-11 01:31:00,2.41951,2.42179,2.41783,2.42118,22750000.0
2007-12-11 01:32:00,2.42035,2.42115,2.41754,2.42081,13750000.0
2007-12-11 01:33:00,2.42009,2.42009,2.41278,2.41872,7750000.0
2007-12-11 01:34:00,2.41474,2.42043,2.41474,2.42043,3750000.0
2007-12-11 01:35:00,2.42157,2.42157,2.42002,2.42142,8130000.0
2007-12-11 01:36:00,2.42058,2.42058,2.41659,2.41697,5250000.0
2007-12-11 01:37:00,2.41988,2.42089,2.41476,2.42089,13000000.0
2007-12-11 01:38:00,2.42173,2.42173,2.42072,2.42113,8000000.0
2007-12-11 01:39:00,2.42172,2.42176,2.41765,2.42022,6000000.0
2007-12-11 01:40:00,2.42097,2.421,2.41956,2.421,5250000.0
2007-12-11 01:41:00,2.42105,2.42135,2.41783,2.41783,7250000.0
2007-12-11 01:42:00,2.41774,2.42115,2.41774,2.42111,3750000.0
2007-12-11 01:44:00,2.42055,2.42188,2.42055,2.42112,5880000.0
2007-12-11 01:45:00,2.4186,2.42036,2.41327,2.42036,6000000.0
2007-12-11 01:46:00,2.42001,2.42206,2.4194,2.42034,11000000.0
2007-12-11 01:47:00,2.42072,2.42298,2.41908,2.42232,8630000.0
2007-12-11 01:48:00,2.42089,2.42228,2.41781,2.42228,6250000.0
2007-12-11 01:50:00,2.42173,2.42191,2.41925,2.42118,6000000.0
2007-12-11 01:51:00,2.42232,2.42232,2.41988,2.42132,6500000.0
2007-12-11 01:52:00,2.41801,2.42006,2.41292,2.42006,12750000.0
2007-12-11 01:53:00,2.41863,2.42129,2.41863,2.41951,6500000.0
2007-12-11 01:54:00,2.42182,2.42182,2.41773,2.41774,10250000.0
2007-12-11 01:55:00,2.42221,2.42264,2.41575,2.42264,14500000.0
2007-12-11 01:56:00,2.42295,2.42299,2.41641,2.42024,8750000.0
2007-12-11 01:57:00,2.42246,2.42318,2.42221,2.42279,9000000.0
2007-12-11 01:58:00,2.4219,2.42344,2.42087,2.42149,8500000.0
2007-12-11 02:00:00,2.4223,2.4223,2.42142,2.42159,4000000.0
2007-12-11 02:01:00,2.42119,2.42292,2.42119,2.42187,8000000.0
2007-12-11 02:03:00,2.42159,2.42228,2.418,2.41987,7010000.0
2007-12-11 02:04:00,2.42234,2.42234,2.4179,2.41922,14000000.0
2007-12-11 02:05:00,2.42149,2.42152,2.42149,2.42152,1500000.0
2007-12-11 02:06:00,2.41992,2.42232,2.41882,2.41882,9000000.0
2007-12-11 02:07:00,2.42194,2.42194,2.4185,2.4185,1750000.0
2007-12-11 02:08:00,2.42132,2.42162,2.42078,2.4216,7500000.0
2007-12-11 02:09:00,2.41889,2.42102,2.41795,2.41939,8750000.0
2007-12-11 02:10:00,2.41731,2.41731,2.41563,2.41563,1500000.0
2007-12-11 02:11:00,2.4218,2.4222,2.41866,2.41866,9630000.0
2007-12-11 02:12:00,2.4226,2.4226,2.41834,2.41908,10880000.0
2007-12-11 02:13:00,2.419,2.42322,2.41874,2.4212,13380000.0
2007-12-11 02:14:00,2.41757,2.42118,2.41481,2.41873,13000000.0
2007-12-11 02:15:00,2.42262,2.42318,2.41857,2.41857,4500000.0
2007-12-11 02:16:00,2.42152,2.42279,2.41753,2.41893,11250000.0
2007-12-11 02:17:00,2.41882,2.42235,2.4173,2.42146,7130000.0
2007-12-11 02:18:00,2.41783,2.4217,2.41783,2.41883,11250000.0
2007-12-11 02:19:00,2.41996,2.42142,2.41815,2.42142,5750000.0
2007-12-11 02:20:00,2.42215,2.42215,2.41751,2.4189,7250000.0
2007-12-11 02:21:00,2.4222,2.42266,2.42131,2.4223,7750000.0
2007-12-11 02:22:00,2.42288,2.42288,2.42157,2.42211,5500000.0
2007-12-11 02:23:00,2.41875,2.42269,2.41875,2.42057,8750000.0
2007-12-11 02:24:00,2.42153,2.42214,2.41825,2.42199,11000000.0
2007-12-11 02:25:00,2.42002,2.42006,2.41713,2.41713,8000000.0
2007-12-11 02:26:00,2.41633,2.42222,2.41633,2.41895,8630000.0
2007-12-11 02:27:00,2.42191,2.42203,2.41778,2.42192,10380000.0
2007-12-11 02:29:00,2.41753,2.42161,2.41753,2.42161,7130000.0
2007-12-11 02:30:00,2.42201,2.42304,2.42059,2.42244,6000000.0
2007-12-11 02:31:00,2.41473,2.41815,2.41473,2.41815,1500000.0
2007-12-11 02:32:00,2.42295,2.42295,2.41828,2.41872,6250000.0
2007-12-11 02:34:00,2.42226,2.42226,2.41707,2.42153,10500000.0
2007-12-11 02:35:00,2.41794,2.4217,2.41762,2.41885,6750000.0
2007-12-11 02:36:00,2.42158,2.42158,2.41511,2.41511,8000000.0
2007-12-11 02:37:00,2.42189,2.42285,2.42188,2.42252,4500000.0
2007-12-11 02:38:00,2.42179,2.42182,2.4181,2.42142,17250000.0
2007-12-11 02:39:00,2.42167,2.42167,2.41951,2.41951,2250000.0
2007-12-11 02:40:00,2.41938,2.42239,2.41886,2.41926,10000000.0
2007-12-11 02:42:00,2.42012,2.42194,2.42012,2.42179,5000000.0
2007-12-11 02:43:00,2.4231,2.4231,2.4192,2.42254,11000000.0
2007-12-11 02:44:00,2.4224,2.42272,2.41949,2.42064,7250000.0
2007-12-11 02:45:00,2.42201,2.42201,2.41782,2.42124,8000000.0
2007-12-11 02:46:00,2.41491,2.42139,2.41491,2.42043,6250000.0
2007-12-11 02:47:00,2.41827,2.42135,2.41827,2.42067,5750000.0
2007-12-11 02:48:00,2.42164,2.42228,2.41728,2.42171,15250000.0
2007-12-11 02:49:00,2.41909,2.42127,2.41909,2.42087,7750000.0
2007-12-11 02:50:00,2.41945,2.42129,2.41741,2.42014,8750000.0
2007-12-11 02:51:00,2.421,2.42131,2.41683,2.42131,7750000.0
2007-12-11 02:52:00,2.41673,2.42176,2.41673,2.42134,12500000.0
2007-12-11 02:53:00,2.42086,2.42158,2.41839,2.42158,5880000.0
2007-12-11 02:54:00,2.42058,2.42266,2.41929,2.42021,7130000.0
2007-12-11 02:55:00,2.42108,2.42215,2.41966,2.42215,5500000.0
2007-12-11 02:56:00,2.42096,2.42197,2.41724,2.41929,8500000.0
2007-12-11 02:57:00,2.42007,2.42182,2.41763,2.41763,14630000.0
2007-12-11 02:58:00,2.42174,2.42174,2.41915,2.42138,5250000.0
2007-12-11 02:59:00,2.42271,2.42271,2.41844,2.4218,8250000.0
2007-12-11 03:00:00,2.42206,2.42292,2.4184,2.42169,5500000.0
2007-12-11 03:01:00,2.42109,2.42212,2.41809,2.42104,15000000.0
2007-12-11 03:02:00,2.41958,2.42157,2.41839,2.42144,8250000.0
2007-12-11 03:04:00,2.4221,2.42278,2.42075,2.42075,7380000.0
2007-12-11 03:05:00,2.4194,2.42462,2.4194,2.42212,7130000.0
2007-12-11 03:06:00,2.42224,2.42224,2.41813,2.41813,7000000.0
2007-12-11 03:07:00,2.42203,2.42203,2.42015,2.42022,8000000.0
2007-12-11 03:08:00,2.42107,2.42277,2.41837,2.42067,7500000.0
2007-12-11 03:09:00,2.41874,2.42225,2.41821,2.42148,6000000.0
2007-12-11 03:10:00,2.41981,2.42249,2.41981,2.42139,7500000.0
2007-12-11 03:11:00,2.42171,2.42171,2.41746,2.41746,6000000.0
2007-12-11 03:12:00,2.42175,2.42306,2.41894,2.42178,5500000.0
2007-12-11 03:13:00,2.42133,2.42133,2.41695,2.41728,7380000.0
2007-12-11 03:14:00,2.42102,2.42212,2.41818,2.42159,6750000.0
2007-12-11 03:15:00,2.42154,2.42181,2.418,2.418,6750000.0
2007-12-11 03:17:00,2.42166,2.42166,2.41981,2.42119,6750000.0
2007-12-11 03:18:00,2.42005,2.42167,2.42005,2.42123,7380000.0
2007-12-11 03:19:00,2.42178,2.42178,2.41921,2.41937,5250000.0
2007-12-11 03:20:00,2.42177,2.42222,2.41809,2.42137,10250000.0
2007-12-11 03:21:00,2.4214,2.4214,2.41757,2.41928,7250000.0
2007-12-11 03:22:00,2.4223,2.4223,2.41552,2.41981,5250000.0
2007-12-11 03:23:00,2.42118,2.42118,2.41561,2.42037,5500000.0
2007-12-11 03:24:00,2.41918,2.42158,2.41918,2.42111,7000000.0
2007-12-11 03:25:00,2.42206,2.42251,2.4178,2.42154,9500000.0
2007-12-11 03:26:00,2.42166,2.42166,2.41832,2.42129,5500000.0
2007-12-11 03:27:00,2.42148,2.42148,2.41754,2.42099,5500000.0
2007-12-11 03:28:00,2.42006,2.42114,2.41971,2.42058,6250000.0
2007-12-11 03:29:00,2.42053,2.4213,2.41965,2.42111,9510000.0
2007-12-11 03:30:00,2.42109,2.42109,2.41679,2.41932,4000000.0
2007-12-11 03:31:00,2.41656,2.42062,2.41565,2.41954,6750000.0
2007-12-11 03:32:00,2.42094,2.42108,2.41855,2.42056,5880000.0
2007-12-11 03:33:00,2.42065,2.42089,2.4163,2.42059,9250000.0
2007-12-11 03:34:00,2.41607,2.42157,2.41607,2.42047,9750000.0
2007-12-11 03:35:00,2.42021,2.42021,2.41492,2.41946,6000000.0
2007-12-11 03:36:00,2.42204,2.42204,2.41726,2.42045,5500000.0
2007-12-11 03:37:00,2.42099,2.42111,2.41609,2.42096,9880000.0
2007-12-11 03:38:00,2.4208,2.42146,2.41893,2.42061,8750000.0
2007-12-11 03:39:00,2.42112,2.42168,2.41923,2.42063,14750000.0
2007-12-11 03:40:00,2.42056,2.42073,2.41852,2.41903,8750000.0
2007-12-11 03:41:00,2.42132,2.42132,2.41726,2.42079,8000000.0
2007-12-11 03:42:00,2.4192,2.42103,2.4192,2.42103,2630000.0
2007-12-11 03:44:00,2.42086,2.42086,2.41711,2.41928,5500000.0
2007-12-11 03:46:00,2.41919,2.42184,2.41919,2.42108,4750000.0
2007-12-11 03:47:00,2.42103,2.42149,2.41682,2.41934,17510000.0
2007-12-11 03:48:00,2.42087,2.42173,2.42066,2.4212,10130000.0
2007-12-11 03:49:00,2.41713,2.42097,2.41713,2.41951,17500000.0
2007-12-11 03:50:00,2.42088,2.42115,2.41716,2.41834,11000000.0
2007-12-11 03:52:00,2.42012,2.42107,2.41725,2.41767,11130000.0
2007-12-11 03:53:00,2.42108,2.42134,2.4174,2.42018,9250000.0
2007-12-11 03:54:00,2.42094,2.42111,2.41899,2.4205,11750000.0
2007-12-11 03:55:00,2.42177,2.42177,2.41713,2.42144,12880000.0
2007-12-11 03:56:00,2.41996,2.42132,2.41987,2.42063,4250000.0
2007-12-11 03:57:00,2.42035,2.42098,2.41754,2.42075,9750000.0
2007-12-11 03:58:00,2.42071,2.42122,2.41711,2.42103,6250000.0
2007-12-11 03:59:00,2.42082,2.42082,2.41856,2.42015,9130000.0
2007-12-11 04:00:00,2.42085,2.42085,2.41871,2.42013,5880000.0
2007-12-11 04:01:00,2.41844,2.42027,2.41539,2.42014,7380000.0
2007-12-11 04:02:00,2.4189,2.4203,2.41761,2.4203,6000000.0
2007-12-11 04:03:00,2.41784,2.42049,2.41466,2.42049,10630000.0
2007-12-11 04:04:00,2.42174,2.42174,2.41767,2.41805,13000000.0
2007-12-11 04:05:00,2.41796,2.42061,2.41781,2.4202,10000000.0
2007-12-11 04:06:00,2.41663,2.42111,2.41663,2.42111,3630000.0
2007-12-11 04:07:00,2.41755,2.42124,2.41755,2.42084,7630000.0
2007-12-11 04:08:00,2.42113,2.42113,2.41658,2.42102,9000000.0
2007-12-11 04:09:00,2.42079,2.4209,2.41723,2.41757,8500000.0
2007-12-11 04:10:00,2.42016,2.42016,2.41555,2.41555,11250000.0
2007-12-11 04:11:00,2.42006,2.42006,2.4177,2.4177,10880000.0
2007-12-11 04:12:00,2.41978,2.42062,2.41978,2.41993,9500000.0
2007-12-11 04:13:00,2.42006,2.42104,2.4177,2.42052,7000000.0
2007-12-11 04:14:00,2.41734,2.42046,2.41724,2.41889,5500000.0
2007-12-11 04:15:00,2.41743,2.42001,2.41743,2.42001,6880000.0
2007-12-11 04:16:00,2.41617,2.41995,2.41546,2.41995,7010000.0
2007-12-11 04:17:00,2.42088,2.42088,2.41692,2.42026,8000000.0
2007-12-11 04:18:00,2.42064,2.42093,2.41638,2.4175,5010000.0
2007-12-11 04:19:00,2.42045,2.42138,2.41625,2.41625,14500000.0
2007-12-11 04:20:00,2.41831,2.42132,2.41695,2.42056,11250000.0
2007-12-11 04:21:00,2.4209,2.42145,2.41963,2.42092,8630000.0
2007-12-11 04:22:00,2.42165,2.42165,2.41927,2.42043,9750000.0
2007-12-11 04:23:00,2.42055,2.42055,2.41638,2.41888,12630000.0
2007-12-11 04:24:00,2.4204,2.42084,2.41753,2.41956,6750000.0
2007-12-11 04:25:00,2.42053,2.42067,2.41771,2.41771,5750000.0
2007-12-11 04:26:00,2.42019,2.42073,2.41968,2.42036,5750000.0
2007-12-11 04:27:00,2.42059,2.42064,2.41836,2.41897,7000000.0
2007-12-11 04:28:00,2.41944,2.41981,2.41554,2.41747,10000000.0
2007-12-11 04:29:00,2.42058,2.42172,2.41533,2.42068,10000000.0
2007-12-11 04:30:00,2.41902,2.42094,2.41533,2.42094,7750000.0
2007-12-11 04:31:00,2.42093,2.42093,2.41814,2.4201,5130000.0
2007-12-11 04:32:00,2.42023,2.42115,2.41669,2.42044,10260000.0
2007-12-11 04:34:00,2.41892,2.42133,2.41892,2.42022,5750000.0
2007-12-11 04:35:00,2.41639,2.42035,2.41586,2.42002,10380000.0
2007-12-11 04:36:00,2.41974,2.42097,2.41833,2.42097,5880000.0
2007-12-11 04:37:00,2.42013,2.42013,2.41628,2.41628,5750000.0
2007-12-11 04:38:00,2.4197,2.42067,2.41626,2.42067,6260000.0
2007-12-11 04:40:00,2.4142,2.41997,2.4142,2.41934,7880000.0
2007-12-11 04:42:00,2.41902,2.41937,2.41509,2.41509,7630000.0
2007-12-11 04:43:00,2.41865,2.41949,2.41719,2.41719,7130000.0
2007-12-11 04:44:00,2.41837,2.41954,2.41776,2.41954,12010000.0
2007-12-11 04:45:00,2.4194,2.41994,2.41929,2.41994,15880000.0
2007-12-11 04:46:00,2.41994,2.4202,2.41765,2.41811,11750000.0
2007-12-11 04:47:00,2.4199,2.42041,2.41791,2.41961,6500000.0
2007-12-11 04:48:00,2.42029,2.42035,2.41677,2.42032,7750000.0
2007-12-11 04:49:00,2.41996,2.42003,2.41499,2.41499,5250000.0
2007-12-11 04:50:00,2.41965,2.41983,2.41893,2.41946,6500000.0
2007-12-11 04:51:00,2.41948,2.42022,2.41591,2.41601,6630000.0
2007-12-11 04:52:00,2.41981,2.42005,2.41935,2.41935,5000000.0
2007-12-11 04:53:00,2.42013,2.42048,2.418,2.41953,6380000.0
2007-12-11 04:54:00,2.41984,2.42074,2.4183,2.41988,10500000.0
2007-12-11 04:55:00,2.42042,2.42053,2.41608,2.41875,5250000.0
2007-12-11 04:56:00,2.42062,2.42108,2.41704,2.41945,8750000.0
2007-12-11 04:57:00,2.42028,2.42056,2.41645,2.41645,5500000.0
2007-12-11 04:58:00,2.42072,2.42072,2.41922,2.41959,3500000.0
2007-12-11 04:59:00,2.4206,2.422,2.41799,2.42105,8000000.0
2007-12-11 05:00:00,2.41995,2.42098,2.41935,2.4206,6880000.0
2007-12-11 05:01:00,2.41928,2.42054,2.41887,2.41887,8250000.0
2007-12-11 05:02:00,2.41818,2.42253,2.41684,2.42126,6380000.0
2007-12-11 05:03:00,2.42082,2.42082,2.42068,2.42082,5880000.0
2007-12-11 05:04:00,2.42045,2.42078,2.4191,2.4202,6250000.0
2007-12-11 05:05:00,2.42075,2.42093,2.41811,2.4206,10880000.0
2007-12-11 05:06:00,2.41939,2.42121,2.41716,2.42101,10000000.0
2007-12-11 05:07:00,2.42033,2.42093,2.4201,2.42044,7880000.0
2007-12-11 05:08:00,2.41953,2.42063,2.41953,2.42063,1750000.0
2007-12-11 05:09:00,2.42128,2.42128,2.41969,2.4202,4750000.0
2007-12-11 05:10:00,2.41722,2.42131,2.41722,2.42043,5500000.0
2007-12-11 05:11:00,2.41973,2.42039,2.41712,2.42033,10250000.0
2007-12-11 05:12:00,2.42024,2.42115,2.41798,2.42066,9640000.0
2007-12-11 05:13:00,2.42018,2.42121,2.41862,2.41987,9500000.0
2007-12-11 05:14:00,2.42083,2.4209,2.42055,2.42082,4000000.0
2007-12-11 05:15:00,2.41806,2.4208,2.41806,2.42065,5250000.0
2007-12-11 05:17:00,2.42112,2.42168,2.42046,2.42143,6000000.0
2007-12-11 05:19:00,2.42101,2.42123,2.42013,2.42103,6500000.0
2007-12-11 05:20:00,2.42076,2.42154,2.41705,2.42066,8000000.0
2007-12-11 05:22:00,2.41908,2.42083,2.41908,2.42083,4500000.0
2007-12-11 05:23:00,2.42044,2.42103,2.41704,2.42056,6500000.0
2007-12-11 05:24:00,2.4204,2.4204,2.41898,2.41898,5250000.0
2007-12-11 05:25:00,2.42122,2.42208,2.41992,2.42127,6750000.0
2007-12-11 05:26:00,2.42037,2.42087,2.41987,2.42044,4880000.0
2007-12-11 05:27:00,2.41882,2.42068,2.41856,2.42044,7750000.0
2007-12-11 05:28:00,2.42055,2.42127,2.41719,2.42046,6500000.0
2007-12-11 05:29:00,2.41777,2.41931,2.41412,2.41898,8000000.0
2007-12-11 05:30:00,2.42091,2.42148,2.42088,2.42148,6760000.0
2007-12-11 05:31:00,2.42072,2.42157,2.41707,2.42062,7500000.0
2007-12-11 05:32:00,2.41991,2.42017,2.41667,2.41998,5500000.0
2007-12-11 05:33:00,2.42024,2.42082,2.41972,2.42024,7000000.0
2007-12-11 05:34:00,2.41955,2.42017,2.41632,2.41996,6750000.0
2007-12-11 05:35:00,2.42048,2.42117,2.41513,2.42046,8500000.0
2007-12-11 05:36:00,2.42098,2.42098,2.41907,2.41922,6750000.0
2007-12-11 05:37:00,2.4202,2.42076,2.41732,2.42011,6000000.0
2007-12-11 05:38:00,2.41957,2.42034,2.41957,2.42022,7000000.0
2007-12-11 05:39:00,2.42023,2.42023,2.41434,2.42014,10000000.0
2007-12-11 05:40:00,2.42016,2.42085,2.41974,2.42007,6250000.0
2007-12-11 05:41:00,2.41964,2.4203,2.41752,2.41894,6130000.0
2007-12-11 05:42:00,2.41985,2.42048,2.41479,2.41989,6000000.0
2007-12-11 05:43:00,2.42097,2.42097,2.41406,2.4191,5750000.0
2007-12-11 05:44:00,2.41605,2.42031,2.41605,2.42031,8000000.0
2007-12-11 05:45:00,2.41607,2.41974,2.41607,2.41887,5250000.0
2007-12-11 05:46:00,2.41709,2.42001,2.4154,2.42001,5500000.0
2007-12-11 05:47:00,2.41935,2.42012,2.41856,2.41856,6010000.0
2007-12-11 05:48:00,2.41753,2.42021,2.41699,2.42021,8010000.0
2007-12-11 05:49:00,2.42039,2.42079,2.41794,2.41794,5500000.0
2007-12-11 05:50:00,2.41963,2.42022,2.41413,2.41574,6750000.0
2007-12-11 05:51:00,2.41877,2.4211,2.41728,2.41784,8750000.0
2007-12-11 05:52:00,2.41971,2.42006,2.41601,2.41925,7500000.0
2007-12-11 05:53:00,2.41966,2.42004,2.4187,2.42004,6380000.0
2007-12-11 05:54:00,2.41879,2.41967,2.416,2.416,6250000.0
2007-12-11 05:55:00,2.41606,2.41948,2.41452,2.41823,6760000.0
2007-12-11 05:56:00,2.41802,2.41985,2.41623,2.41738,9880000.0
2007-12-11 05:57:00,2.42082,2.42082,2.41991,2.41991,5750000.0
2007-12-11 05:58:00,2.41774,2.41869,2.41566,2.41754,6380000.0
2007-12-11 05:59:00,2.41719,2.41941,2.41719,2.4191,6760000.0
2007-12-11 06:00:00,2.41863,2.41894,2.41756,2.41756,8380000.0
2007-12-11 06:01:00,2.41702,2.41706,2.41504,2.41685,10010000.0
2007-12-11 06:02:00,2.42113,2.42133,2.41883,2.42123,7000000.0
2007-12-11 06:03:00,2.41848,2.4211,2.41848,2.4211,7750000.0
2007-12-11 06:04:00,2.41854,2.41854,2.41422,2.41487,7000000.0
2007-12-11 06:05:00,2.41847,2.42021,2.41807,2.42021,10760000.0
2007-12-11 06:06:00,2.42022,2.42022,2.414,2.41884,7380000.0
2007-12-11 06:07:00,2.41641,2.41882,2.4154,2.41756,6250000.0
2007-12-11 06:08:00,2.41584,2.41971,2.41549,2.41971,7380000.0
2007-12-11 06:09:00,2.42032,2.42032,2.41916,2.41916,7000000.0
2007-12-11 06:10:00,2.41985,2.41996,2.41703,2.4193,7510000.0
2007-12-11 06:11:00,2.41725,2.41991,2.41725,2.41947,5250000.0
2007-12-11 06:12:00,2.41972,2.41972,2.41756,2.41926,9250000.0
2007-12-11 06:13:00,2.41987,2.42076,2.41926,2.41944,7250000.0
2007-12-11 06:14:00,2.41767,2.42014,2.41673,2.4194,8630000.0
2007-12-11 06:15:00,2.42086,2.42086,2.41893,2.41893,4250000.0
2007-12-11 06:16:00,2.41938,2.42114,2.41657,2.41979,6500000.0
2007-12-11 06:18:00,2.42016,2.42016,2.41787,2.4189,5500000.0
2007-12-11 06:19:00,2.41882,2.42087,2.41878,2.42087,8250000.0
2007-12-11 06:20:00,2.42011,2.42011,2.4174,2.41756,6010000.0
2007-12-11 06:21:00,2.42,2.42047,2.41805,2.42036,7750000.0
2007-12-11 06:23:00,2.42041,2.42112,2.41882,2.42112,3500000.0
2007-12-11 06:24:00,2.41961,2.4207,2.4161,2.42006,6000000.0
2007-12-11 06:26:00,2.41957,2.42076,2.41598,2.4193,13750000.0
2007-12-11 06:27:00,2.42097,2.42097,2.41768,2.42043,9130000.0
2007-12-11 06:29:00,2.41858,2.42042,2.41858,2.41937,6250000.0
2007-12-11 06:31:00,2.41677,2.41677,2.41677,2.41677,750000.0
2007-12-11 06:32:00,2.41842,2.421,2.41842,2.42038,9000000.0
2007-12-11 06:33:00,2.41892,2.41967,2.41691,2.41691,6500000.0
2007-12-11 06:34:00,2.41989,2.41989,2.41708,2.41708,9250000.0
2007-12-11 06:35:00,2.41862,2.41862,2.41315,2.41315,8250000.0
2007-12-11 06:36:00,2.4191,2.4191,2.41712,2.41712,5630000.0
2007-12-11 06:37:00,2.41946,2.42331,2.41328,2.42331,6880000.0
2007-12-11 06:39:00,2.41748,2.41977,2.41271,2.41841,6000000.0
2007-12-11 06:40:00,2.41917,2.42017,2.4165,2.42017,6750000.0
2007-12-11 06:42:00,2.41822,2.42007,2.41682,2.41898,8500000.0
2007-12-11 06:43:00,2.41903,2.41979,2.41629,2.41979,14250000.0
2007-12-11 06:44:00,2.41377,2.41948,2.41377,2.4187,5500000.0
2007-12-11 06:45:00,2.41672,2.41803,2.41417,2.41658,9750000.0
2007-12-11 06:46:00,2.41787,2.41883,2.41403,2.41804,9250000.0
2007-12-11 06:47:00,2.41939,2.41939,2.41656,2.41859,6750000.0
2007-12-11 06:48:00,2.41666,2.41895,2.41374,2.41374,10630000.0
2007-12-11 06:49:00,2.41852,2.41922,2.41452,2.41816,10250000.0
2007-12-11 06:50:00,2.41502,2.4185,2.41374,2.41402,6750000.0
2007-12-11 06:51:00,2.41534,2.4177,2.41415,2.41768,7380000.0
2007-12-11 06:53:00,2.41928,2.41991,2.41562,2.41991,9750000.0
2007-12-11 06:55:00,2.41933,2.41933,2.41385,2.41825,17000000.0
2007-12-11 06:56:00,2.41941,2.41977,2.41492,2.41802,6630000.0
2007-12-11 06:57:00,2.41629,2.41885,2.41572,2.41805,10000000.0
2007-12-11 06:58:00,2.4175,2.41899,2.41242,2.41867,7750000.0
2007-12-11 06:59:00,2.41705,2.41913,2.41646,2.41913,6000000.0
2007-12-11 07:00:00,2.41762,2.4194,2.41572,2.41876,5500000.0
2007-12-11 07:01:00,2.42001,2.42047,2.41817,2.42001,5130000.0
2007-12-11 07:02:00,2.41722,2.41879,2.41722,2.41821,7630000.0
2007-12-11 07:03:00,2.41788,2.42016,2.41452,2.41923,5500000.0
2007-12-11 07:04:00,2.42001,2.4202,2.41655,2.42001,9750000.0
2007-12-11 07:05:00,2.41797,2.42014,2.41544,2.41592,14000000.0
2007-12-11 07:06:00,2.41858,2.42203,2.41681,2.41971,8500000.0
2007-12-11 07:08:00,2.41942,2.41942,2.41702,2.41842,6500000.0
2007-12-11 07:09:00,2.41731,2.41942,2.41701,2.41824,8750000.0
2007-12-11 07:10:00,2.41671,2.41906,2.41464,2.41847,7500000.0
2007-12-11 07:11:00,2.41962,2.41962,2.41777,2.41961,8130000.0
2007-12-11 07:12:00,2.41818,2.41982,2.41818,2.41957,10380000.0
2007-12-11 07:13:00,2.41943,2.41943,2.41425,2.41425,8000000.0
2007-12-11 07:14:00,2.41944,2.41946,2.41638,2.41839,6500000.0
2007-12-11 07:15:00,2.41757,2.41856,2.41446,2.41779,6250000.0
2007-12-11 07:16:00,2.41749,2.41952,2.41291,2.41806,6000000.0
2007-12-11 07:17:00,2.4161,2.41896,2.41421,2.41896,7130000.0
2007-12-11 07:18:00,2.41766,2.41882,2.41699,2.41833,12130000.0
2007-12-11 07:19:00,2.41423,2.4194,2.41423,2.4162,5750000.0
2007-12-11 07:20:00,2.41543,2.41863,2.41543,2.41833,8000000.0
2007-12-11 07:21:00,2.41882,2.41954,2.41821,2.41921,6380000.0
2007-12-11 07:22:00,2.41884,2.41884,2.41348,2.41695,10250000.0
2007-12-11 07:23:00,2.4193,2.4193,2.41772,2.41878,11130000.0
2007-12-11 07:24:00,2.41882,2.41882,2.41189,2.41633,7500000.0
2007-12-11 07:25:00,2.41782,2.41989,2.4147,2.41628,7500000.0
2007-12-11 07:26:00,2.41766,2.41941,2.41593,2.41713,9250000.0
2007-12-11 07:27:00,2.42001,2.42048,2.41637,2.42002,11750000.0
2007-12-11 07:28:00,2.41916,2.42156,2.41627,2.41791,12250000.0
2007-12-11 07:29:00,2.41734,2.4194,2.41666,2.41889,9000000.0
2007-12-11 07:30:00,2.41787,2.42064,2.41655,2.41655,9250000.0
2007-12-11 07:31:00,2.41928,2.41928,2.41609,2.41882,18250000.0
2007-12-11 07:32:00,2.41961,2.41961,2.41584,2.41701,4000000.0
2007-12-11 07:33:00,2.41968,2.42038,2.41709,2.41903,6000000.0
2007-12-11 07:34:00,2.41686,2.41993,2.41686,2.41805,8000000.0
2007-12-11 07:35:00,2.42048,2.4209,2.41792,2.42072,6250000.0
2007-12-11 07:36:00,2.41541,2.41976,2.41541,2.41835,7000000.0
2007-12-11 07:37:00,2.41852,2.41891,2.41336,2.4184,7500000.0
2007-12-11 07:38:00,2.41816,2.41927,2.41409,2.41839,6000000.0
2007-12-11 07:39:00,2.41669,2.41981,2.41669,2.41906,5750000.0
2007-12-11 07:40:00,2.4195,2.4195,2.4171,2.41879,8000000.0
2007-12-11 07:41:00,2.41743,2.42002,2.41609,2.42002,9500000.0
2007-12-11 07:42:00,2.41579,2.42075,2.41579,2.42075,4880000.0
2007-12-11 07:43:00,2.41952,2.42033,2.4167,2.42002,7750000.0
2007-12-11 07:44:00,2.41765,2.42059,2.41488,2.42059,6250000.0
2007-12-11 07:45:00,2.41387,2.41907,2.41387,2.41899,10000000.0
2007-12-11 07:46:00,2.41506,2.42,2.41407,2.41994,9380000.0
2007-12-11 07:47:00,2.41789,2.42008,2.41764,2.41908,10000000.0
2007-12-11 07:48:00,2.4204,2.4204,2.41465,2.4188,6750000.0
2007-12-11 07:49:00,2.41882,2.42078,2.41561,2.41561,8000000.0
2007-12-11 07:50:00,2.41638,2.41952,2.41554,2.41952,10250000.0
2007-12-11 07:51:00,2.41884,2.41962,2.41829,2.41962,6750000.0
2007-12-11 07:52:00,2.41886,2.41968,2.41503,2.41968,7500000.0
2007-12-11 07:54:00,2.41996,2.41996,2.41864,2.41943,9250000.0
2007-12-11 07:55:00,2.41863,2.4191,2.41602,2.41795,7130000.0
2007-12-11 07:56:00,2.41725,2.42031,2.41725,2.42031,10380000.0
2007-12-11 07:57:00,2.41861,2.41981,2.41419,2.41981,9250000.0
2007-12-11 07:58:00,2.41854,2.41969,2.41565,2.41565,7250000.0
2007-12-11 07:59:00,2.41827,2.4203,2.41718,2.4203,12000000.0
2007-12-11 08:00:00,2.4195,2.42011,2.41316,2.42011,5250000.0
2007-12-11 08:01:00,2.41862,2.42064,2.41486,2.42064,6880000.0
2007-12-11 08:02:00,2.4188,2.41915,2.41436,2.41815,8130000.0
2007-12-11 08:03:00,2.42046,2.42046,2.41654,2.41973,9880000.0
2007-12-11 08:04:00,2.42059,2.42059,2.41467,2.41875,9000000.0
2007-12-11 08:05:00,2.42054,2.42113,2.41823,2.42054,14250000.0
2007-12-11 08:06:00,2.41902,2.41902,2.41299,2.41692,11000000.0
2007-12-11 08:07:00,2.41924,2.41938,2.41801,2.41881,6750000.0
2007-12-11 08:08:00,2.4204,2.42123,2.4204,2.42122,5750000.0
2007-12-11 08:09:00,2.41906,2.41967,2.41521,2.41906,8250000.0
2007-12-11 08:10:00,2.41778,2.42006,2.41579,2.42006,8750000.0
2007-12-11 08:12:00,2.42062,2.42062,2.41685,2.41961,6750000.0
2007-12-11 08:13:00,2.41989,2.42174,2.41739,2.41896,11380000.0
2007-12-11 08:14:00,2.42023,2.42089,2.41676,2.42027,6380000.0
2007-12-11 08:15:00,2.41712,2.42105,2.4161,2.41987,9630000.0
2007-12-11 08:16:00,2.41824,2.42005,2.41495,2.42005,8500000.0
2007-12-11 08:17:00,2.41842,2.42029,2.41768,2.42007,9380000.0
2007-12-11 08:18:00,2.41692,2.42072,2.41582,2.4201,9880000.0
2007-12-11 08:20:00,2.41949,2.41985,2.41793,2.41973,8750000.0
2007-12-11 08:21:00,2.41983,2.42045,2.41827,2.41827,7000000.0
2007-12-11 08:22:00,2.42015,2.42082,2.41588,2.41838,12000000.0
2007-12-11 08:23:00,2.42042,2.42098,2.41762,2.41938,12750000.0
2007-12-11 08:24:00,2.41907,2.42021,2.41907,2.42017,5750000.0
2007-12-11 08:25:00,2.41717,2.41975,2.41545,2.41824,8000000.0
2007-12-11 08:26:00,2.42038,2.42062,2.41703,2.42062,10000000.0
2007-12-11 08:27:00,2.4192,2.42064,2.41672,2.41876,6250000.0
2007-12-11 08:28:00,2.42004,2.42075,2.41522,2.41816,8250000.0
2007-12-11 08:29:00,2.41827,2.41955,2.41588,2.41835,8250000.0
2007-12-11 08:31:00,2.42017,2.42017,2.4177,2.41966,11130000.0
2007-12-11 08:32:00,2.41779,2.41993,2.4141,2.41993,9000000.0
2007-12-11 08:33:00,2.4182,2.41883,2.41637,2.41637,9880000.0
2007-12-11 08:34:00,2.41924,2.41992,2.41555,2.41555,5630000.0
2007-12-11 08:35:00,2.41884,2.41884,2.41448,2.41615,11500000.0
2007-12-11 08:36:00,2.41951,2.41975,2.41841,2.41841,7000000.0
2007-12-11 08:37:00,2.41913,2.41913,2.41673,2.41832,10000000.0
2007-12-11 08:38:00,2.41834,2.41949,2.41741,2.41906,7260000.0
2007-12-11 08:39:00,2.41945,2.41945,2.4169,2.4169,7130000.0
2007-12-11 08:40:00,2.41534,2.41872,2.41534,2.41764,12000000.0
2007-12-11 08:41:00,2.41512,2.41895,2.41512,2.41878,9130000.0
2007-12-11 08:42:00,2.41752,2.4196,2.41373,2.4196,9250000.0
2007-12-11 08:43:00,2.41844,2.41844,2.41371,2.41797,7000000.0
2007-12-11 08:44:00,2.41747,2.41948,2.4155,2.41692,7250000.0
2007-12-11 08:45:00,2.41922,2.41957,2.41596,2.4188,8380000.0
2007-12-11 08:46:00,2.41712,2.41947,2.41482,2.41584,9000000.0
2007-12-11 08:47:00,2.41947,2.41947,2.41418,2.41531,7500000.0
2007-12-11 08:48:00,2.41869,2.4195,2.41363,2.41363,9880000.0
2007-12-11 08:49:00,2.41993,2.41993,2.41726,2.41957,10260000.0
2007-12-11 08:50:00,2.41971,2.41971,2.41703,2.41806,7000000.0
2007-12-11 08:51:00,2.41926,2.41948,2.41687,2.41948,5380000.0
2007-12-11 08:52:00,2.41676,2.41971,2.41568,2.41916,8750000.0
2007-12-11 08:53:00,2.41952,2.42044,2.41649,2.41985,15000000.0
2007-12-11 08:55:00,2.4167,2.41994,2.4149,2.41994,10500000.0
2007-12-11 08:56:00,2.42027,2.42027,2.41745,2.41745,8500000.0
2007-12-11 08:57:00,2.41859,2.42005,2.41688,2.41997,7630000.0
2007-12-11 08:58:00,2.41977,2.42007,2.41801,2.42006,5750000.0
2007-12-11 08:59:00,2.41978,2.41978,2.41326,2.41697,9000000.0
2007-12-11 09:00:00,2.41929,2.41991,2.41611,2.41974,6750000.0
2007-12-11 09:01:00,2.41844,2.4203,2.41622,2.4192,8000000.0
2007-12-11 09:02:00,2.41853,2.42119,2.4161,2.41651,8750000.0
2007-12-11 09:03:00,2.42037,2.42078,2.41795,2.41967,13260000.0
2007-12-11 09:04:00,2.41962,2.42087,2.41772,2.41838,5500000.0
2007-12-11 09:05:00,2.4167,2.42056,2.4167,2.42056,9500000.0
2007-12-11 09:06:00,2.42008,2.42008,2.41756,2.41904,12000000.0
2007-12-11 09:07:00,2.42081,2.42081,2.41764,2.42062,14250000.0
2007-12-11 09:08:00,2.4179,2.41971,2.41722,2.41722,8250000.0
2007-12-11 09:09:00,2.41991,2.41991,2.4187,2.41928,7000000.0
2007-12-11 09:10:00,2.41853,2.42009,2.41487,2.41903,7880000.0
2007-12-11 09:11:00,2.42056,2.42056,2.4139,2.41987,10750000.0
2007-12-11 09:12:00,2.41781,2.41833,2.41472,2.41472,5250000.0
2007-12-11 09:13:00,2.41493,2.41609,2.41082,2.41606,7500000.0
2007-12-11 09:14:00,2.41537,2.4177,2.41244,2.41655,7750000.0
2007-12-11 09:15:00,2.41664,2.41671,2.41189,2.41594,10500000.0
2007-12-11 09:16:00,2.41643,2.41643,2.4119,2.41434,8000000.0
2007-12-11 09:17:00,2.41469,2.41595,2.41044,2.41552,11250000.0
2007-12-11 09:18:00,2.41505,2.41601,2.4114,2.41601,7130000.0
2007-12-11 09:19:00,2.416,2.416,2.40966,2.41373,12130000.0
2007-12-11 09:20:00,2.41699,2.41754,2.41311,2.41677,12500000.0
2007-12-11 09:21:00,2.41611,2.41762,2.41338,2.41575,9250000.0
2007-12-11 09:22:00,2.41455,2.41661,2.41179,2.4158,13880000.0
2007-12-11 09:23:00,2.41499,2.41649,2.41391,2.41649,7750000.0
2007-12-11 09:24:00,2.41678,2.41706,2.41252,2.41572,14630000.0
2007-12-11 09:25:00,2.41697,2.41697,2.41483,2.41668,10130000.0
2007-12-11 09:26:00,2.41247,2.41689,2.41232,2.41581,14500000.0
2007-12-11 09:27:00,2.41244,2.41712,2.41244,2.41712,5630000.0
2007-12-11 09:28:00,2.41538,2.41726,2.41529,2.41677,8750000.0
2007-12-11 09:29:00,2.41537,2.4175,2.41335,2.41609,23760000.0
2007-12-11 09:30:00,2.41403,2.41663,2.41177,2.41483,6500000.0
2007-12-11 09:31:00,2.41618,2.41709,2.4141,2.41709,9000000.0
2007-12-11 09:32:00,2.41531,2.41599,2.41332,2.41599,8000000.0
2007-12-11 09:33:00,2.41676,2.41676,2.41175,2.41459,7500000.0
2007-12-11 09:34:00,2.41551,2.41621,2.41452,2.41575,7750000.0
2007-12-11 09:35:00,2.41348,2.41616,2.41194,2.41542,7000000.0
2007-12-11 09:36:00,2.41236,2.41668,2.41236,2.41461,7500000.0
2007-12-11 09:37:00,2.41624,2.41731,2.41299,2.41654,6250000.0
2007-12-11 09:38:00,2.41642,2.41674,2.41229,2.4153,14880000.0
2007-12-11 09:39:00,2.416,2.41726,2.41314,2.41726,11000000.0
2007-12-11 09:40:00,2.41448,2.41673,2.41275,2.41562,10750000.0
2007-12-11 09:41:00,2.41478,2.41589,2.4141,2.41589,7250000.0
2007-12-11 09:42:00,2.41656,2.41728,2.41158,2.41679,11750000.0
2007-12-11 09:43:00,2.41675,2.41701,2.41282,2.41659,6500000.0
2007-12-11 09:44:00,2.41663,2.41956,2.41624,2.41956,9500000.0
2007-12-11 09:45:00,2.41762,2.41965,2.41519,2.41948,10380000.0
2007-12-11 09:46:00,2.4148,2.41904,2.4148,2.41904,6000000.0
2007-12-11 09:47:00,2.41933,2.41963,2.41667,2.41701,6260000.0
2007-12-11 09:48:00,2.41776,2.41873,2.41615,2.41638,8000000.0
2007-12-11 09:49:00,2.41855,2.41855,2.41595,2.41597,6750000.0
2007-12-11 09:50:00,2.41817,2.41848,2.41316,2.41848,6250000.0
2007-12-11 09:51:00,2.41685,2.42041,2.41603,2.41919,8880000.0
2007-12-11 09:52:00,2.41844,2.41869,2.41556,2.41851,10500000.0
2007-12-11 09:53:00,2.41722,2.41894,2.41669,2.41863,7750000.0
2007-12-11 09:54:00,2.41749,2.42007,2.41555,2.42007,8000000.0
2007-12-11 09:55:00,2.41585,2.42053,2.41376,2.4189,11000000.0
2007-12-11 09:56:00,2.41992,2.42134,2.4173,2.42074,10130000.0
2007-12-11 09:57:00,2.42065,2.42065,2.41709,2.41924,13000000.0
2007-12-11 09:58:00,2.41887,2.42076,2.41463,2.42076,7130000.0
2007-12-11 09:59:00,2.41694,2.42182,2.41694,2.42077,11000000.0
2007-12-11 10:00:00,2.42064,2.42064,2.41473,2.41473,8250000.0
2007-12-11 10:01:00,2.42117,2.42212,2.41971,2.42076,8130000.0
2007-12-11 10:02:00,2.42088,2.42162,2.41884,2.42091,13000000.0
2007-12-11 10:03:00,2.42012,2.42123,2.4156,2.421,14500000.0
2007-12-11 10:04:00,2.42192,2.42321,2.42014,2.42167,8010000.0
2007-12-11 10:05:00,2.42309,2.42309,2.4143,2.42266,10500000.0
2007-12-11 10:06:00,2.42352,2.42352,2.42226,2.42293,5500000.0
2007-12-11 10:07:00,2.42251,2.4234,2.41865,2.4217,9250000.0
2007-12-11 10:08:00,2.42267,2.42356,2.41816,2.42043,8880000.0
2007-12-11 10:09:00,2.41883,2.42373,2.41883,2.42061,10250000.0
2007-12-11 10:10:00,2.42258,2.42344,2.41912,2.42058,7500000.0
2007-12-11 10:11:00,2.42208,2.42276,2.41868,2.41868,8130000.0
2007-12-11 10:12:00,2.42142,2.42157,2.41713,2.41884,5750000.0
2007-12-11 10:13:00,2.41992,2.42089,2.41665,2.41666,11500000.0
2007-12-11 10:14:00,2.41972,2.42195,2.41916,2.42145,7380000.0
2007-12-11 10:15:00,2.41946,2.42261,2.41693,2.42117,10880000.0
2007-12-11 10:16:00,2.42252,2.4227,2.42103,2.42201,5750000.0
2007-12-11 10:17:00,2.42078,2.42244,2.41897,2.42244,9500000.0
2007-12-11 10:18:00,2.41968,2.42149,2.41707,2.41707,8750000.0
2007-12-11 10:19:00,2.41945,2.42116,2.41657,2.42098,7000000.0
2007-12-11 10:20:00,2.41825,2.42099,2.41538,2.41692,11250000.0
2007-12-11 10:21:00,2.42022,2.42131,2.41812,2.41987,11380000.0
2007-12-11 10:22:00,2.41951,2.42145,2.41939,2.42145,8000000.0
2007-12-11 10:23:00,2.42072,2.42095,2.41946,2.42095,8130000.0
2007-12-11 10:24:00,2.41875,2.42235,2.41769,2.42047,7880000.0
2007-12-11 10:25:00,2.42151,2.42151,2.41806,2.42091,7250000.0
2007-12-11 10:26:00,2.42138,2.42138,2.41865,2.41985,8000000.0
2007-12-11 10:27:00,2.41895,2.4206,2.41422,2.42008,7750000.0
2007-12-11 10:28:00,2.41672,2.42226,2.41672,2.4212,11000000.0
2007-12-11 10:29:00,2.42049,2.42212,2.42028,2.42212,7000000.0
2007-12-11 10:30:00,2.41964,2.42235,2.41548,2.41718,9760000.0
2007-12-11 10:31:00,2.42078,2.42215,2.41583,2.41613,7000000.0
2007-12-11 10:32:00,2.42136,2.4216,2.41848,2.42081,9380000.0
2007-12-11 10:33:00,2.41959,2.42137,2.41735,2.42082,14380000.0
2007-12-11 10:34:00,2.42091,2.42121,2.41523,2.42115,13750000.0
2007-12-11 10:35:00,2.42047,2.42054,2.41638,2.41694,10500000.0
2007-12-11 10:36:00,2.42082,2.42159,2.41734,2.42009,13000000.0
2007-12-11 10:37:00,2.42233,2.42277,2.41853,2.42125,11880000.0
2007-12-11 10:38:00,2.42156,2.42214,2.41982,2.42189,8880000.0
2007-12-11 10:39:00,2.42215,2.42215,2.41973,2.41973,5880000.0
2007-12-11 10:40:00,2.4222,2.42223,2.41697,2.41697,11380000.0
2007-12-11 10:41:00,2.42047,2.42262,2.4184,2.4184,8000000.0
2007-12-11 10:42:00,2.42087,2.4219,2.42033,2.42064,11250000.0
2007-12-11 10:43:00,2.42237,2.42248,2.41904,2.42041,13000000.0
2007-12-11 10:44:00,2.42057,2.42288,2.41622,2.41945,8380000.0
2007-12-11 10:45:00,2.42107,2.42227,2.41797,2.42198,7250000.0
2007-12-11 10:46:00,2.42193,2.42243,2.42019,2.42197,8500000.0
2007-12-11 10:47:00,2.42281,2.42285,2.41902,2.42219,6750000.0
2007-12-11 10:48:00,2.42191,2.4228,2.42189,2.42189,5250000.0
2007-12-11 10:49:00,2.42177,2.42185,2.4181,2.41969,11000000.0
2007-12-11 10:50:00,2.42035,2.42202,2.41906,2.41957,7630000.0
2007-12-11 10:51:00,2.41847,2.42198,2.41847,2.42137,11750000.0
2007-12-11 10:52:00,2.4221,2.42288,2.42157,2.42242,7000000.0
2007-12-11 10:53:00,2.4226,2.4226,2.42059,2.42059,5130000.0
2007-12-11 10:54:00,2.42277,2.42355,2.42086,2.42255,6750000.0
2007-12-11 10:55:00,2.42216,2.4237,2.42152,2.4237,13250000.0
2007-12-11 10:56:00,2.4192,2.42311,2.41912,2.42029,9750000.0
2007-12-11 10:57:00,2.4218,2.42246,2.41862,2.42165,7250000.0
2007-12-11 10:58:00,2.4217,2.42272,2.42055,2.42241,8250000.0
2007-12-11 10:59:00,2.42205,2.42256,2.42115,2.42115,8500000.0
2007-12-11 11:00:00,2.42149,2.42209,2.42011,2.42079,7500000.0
2007-12-11 11:01:00,2.42149,2.42178,2.41693,2.4202,8250000.0
2007-12-11 11:02:00,2.42154,2.42269,2.42102,2.42269,7130000.0
2007-12-11 11:03:00,2.42133,2.42163,2.41882,2.42104,13250000.0
2007-12-11 11:04:00,2.41944,2.42151,2.41694,2.42029,8250000.0
2007-12-11 11:05:00,2.42043,2.42193,2.41906,2.41921,11250000.0
2007-12-11 11:06:00,2.42072,2.42193,2.41786,2.42048,18380000.0
2007-12-11 11:07:00,2.42071,2.42071,2.4179,2.41928,9500000.0
2007-12-11 11:08:00,2.41468,2.41936,2.41468,2.41936,9750000.0
2007-12-11 11:09:00,2.41897,2.42131,2.41852,2.42062,8750000.0
2007-12-11 11:10:00,2.42132,2.42132,2.41713,2.41713,11630000.0
2007-12-11 11:11:00,2.42029,2.42029,2.4179,2.41979,6000000.0
2007-12-11 11:12:00,2.42021,2.42107,2.41768,2.41999,12750000.0
2007-12-11 11:13:00,2.41901,2.42068,2.41649,2.41969,8250000.0
2007-12-11 11:14:00,2.41948,2.42098,2.41827,2.41882,7750000.0
2007-12-11 11:15:00,2.4205,2.42319,2.41911,2.42116,11000000.0
2007-12-11 11:16:00,2.4172,2.42202,2.4172,2.42145,10510000.0
2007-12-11 11:17:00,2.4169,2.42163,2.4169,2.42163,8500000.0
2007-12-11 11:18:00,2.41838,2.42184,2.41777,2.42037,6750000.0
2007-12-11 11:19:00,2.42207,2.42207,2.4176,2.42086,8500000.0
2007-12-11 11:20:00,2.41903,2.42146,2.41604,2.42065,9250000.0
2007-12-11 11:21:00,2.42131,2.42192,2.41618,2.42118,10630000.0
2007-12-11 11:22:00,2.42155,2.42282,2.42056,2.42282,9750000.0
2007-12-11 11:23:00,2.42208,2.42208,2.41569,2.41825,10250000.0
2007-12-11 11:24:00,2.42228,2.42236,2.41569,2.4222,12010000.0
2007-12-11 11:25:00,2.42235,2.42235,2.4155,2.41824,15130000.0
2007-12-11 11:26:00,2.42216,2.42216,2.41882,2.41916,13250000.0
2007-12-11 11:27:00,2.42188,2.42212,2.41569,2.42019,6750000.0
2007-12-11 11:28:00,2.42074,2.42074,2.41641,2.41867,6750000.0
2007-12-11 11:29:00,2.41778,2.42131,2.41778,2.4212,7000000.0
2007-12-11 11:30:00,2.42008,2.42067,2.41737,2.41989,6250000.0
2007-12-11 11:31:00,2.41791,2.42103,2.41791,2.41973,9000000.0
2007-12-11 11:32:00,2.41856,2.42058,2.41665,2.41972,13250000.0
2007-12-11 11:33:00,2.42049,2.4208,2.41773,2.41893,10750000.0
2007-12-11 11:34:00,2.41824,2.41965,2.41528,2.41965,5500000.0
2007-12-11 11:35:00,2.41761,2.41969,2.41664,2.41969,5750000.0
2007-12-11 11:36:00,2.41994,2.4203,2.41667,2.4203,7500000.0
2007-12-11 11:37:00,2.41963,2.4204,2.41734,2.41851,8000000.0
2007-12-11 11:38:00,2.41856,2.42051,2.41745,2.41918,5250000.0
2007-12-11 11:39:00,2.42065,2.42118,2.41706,2.41831,10500000.0
2007-12-11 11:40:00,2.41721,2.42061,2.41539,2.42038,7750000.0
2007-12-11 11:41:00,2.41943,2.42058,2.41307,2.42039,5500000.0
2007-12-11 11:42:00,2.41946,2.42141,2.41713,2.42141,14500000.0
2007-12-11 11:43:00,2.4202,2.42093,2.41646,2.42053,11500000.0
2007-12-11 11:44:00,2.42092,2.422,2.41853,2.41953,6250000.0
2007-12-11 11:45:00,2.42031,2.42183,2.41799,2.41799,12380000.0
2007-12-11 11:46:00,2.42143,2.42263,2.41868,2.42157,8000000.0
2007-12-11 11:47:00,2.42225,2.42237,2.41995,2.42199,8500000.0
2007-12-11 11:48:00,2.42172,2.42213,2.42032,2.42138,6000000.0
2007-12-11 11:49:00,2.42132,2.42132,2.41604,2.4207,8250000.0
2007-12-11 11:50:00,2.41976,2.42151,2.41619,2.41706,8500000.0
2007-12-11 11:51:00,2.41967,2.42219,2.41739,2.41782,11630000.0
2007-12-11 11:52:00,2.42155,2.42155,2.4184,2.41907,11250000.0
2007-12-11 11:53:00,2.41429,2.4208,2.41429,2.42008,11750000.0
2007-12-11 11:54:00,2.42225,2.42225,2.41935,2.42052,9000000.0
2007-12-11 11:55:00,2.42187,2.42187,2.41751,2.42101,10500000.0
2007-12-11 11:56:00,2.42068,2.42167,2.41645,2.42167,7750000.0
2007-12-11 11:57:00,2.42146,2.42209,2.41761,2.42159,13880000.0
2007-12-11 11:58:00,2.42183,2.42191,2.4187,2.41942,8750000.0
2007-12-11 11:59:00,2.41882,2.42208,2.41882,2.42193,7750000.0
2007-12-11 12:00:00,2.42237,2.42322,2.419,2.42251,11500000.0
2007-12-11 12:01:00,2.42254,2.42254,2.41792,2.42135,8500000.0
2007-12-11 12:02:00,2.42211,2.42348,2.42097,2.42348,9260000.0
2007-12-11 12:03:00,2.42311,2.42311,2.41947,2.42162,5250000.0
2007-12-11 12:04:00,2.42148,2.42148,2.41545,2.42081,7750000.0
2007-12-11 12:05:00,2.4218,2.42303,2.41875,2.42287,8500000.0
2007-12-11 12:06:00,2.42358,2.42358,2.41828,2.42357,13250000.0
2007-12-11 12:07:00,2.42344,2.42355,2.42092,2.42328,6250000.0
2007-12-11 12:08:00,2.42372,2.42372,2.42059,2.4227,7250000.0
2007-12-11 12:09:00,2.42387,2.42387,2.41937,2.42211,11380000.0
2007-12-11 12:10:00,2.42611,2.42611,2.41775,2.42362,10500000.0
2007-12-11 12:11:00,2.41859,2.42373,2.41859,2.4216,6500000.0
2007-12-11 12:12:00,2.42258,2.42347,2.42038,2.4231,8010000.0
2007-12-11 12:13:00,2.41899,2.42275,2.41692,2.42275,7750000.0
2007-12-11 12:14:00,2.42169,2.42373,2.41753,2.42373,10500000.0
2007-12-11 12:15:00,2.42165,2.42345,2.41942,2.42246,7750000.0
2007-12-11 12:16:00,2.42095,2.42229,2.4175,2.42186,9250000.0
2007-12-11 12:17:00,2.41909,2.42365,2.41801,2.42198,8750000.0
2007-12-11 12:18:00,2.42315,2.42315,2.41984,2.42154,7510000.0
2007-12-11 12:19:00,2.42326,2.42379,2.42076,2.42203,6750000.0
2007-12-11 12:20:00,2.4202,2.42393,2.41779,2.42307,7880000.0
2007-12-11 12:21:00,2.42091,2.42516,2.42077,2.42077,13500000.0
2007-12-11 12:22:00,2.4193,2.42388,2.4193,2.4238,9250000.0
2007-12-11 12:23:00,2.42439,2.42439,2.42061,2.42352,9510000.0
2007-12-11 12:24:00,2.42299,2.42553,2.42128,2.42282,12250000.0
2007-12-11 12:25:00,2.42474,2.42637,2.42069,2.42455,10130000.0
2007-12-11 12:26:00,2.42485,2.42528,2.41969,2.42337,13130000.0
2007-12-11 12:27:00,2.42314,2.42529,2.42309,2.42509,7510000.0
2007-12-11 12:28:00,2.42402,2.42491,2.42059,2.42455,14750000.0
2007-12-11 12:29:00,2.42278,2.4253,2.42106,2.42143,13000000.0
2007-12-11 12:30:00,2.42505,2.42507,2.4197,2.42119,8130000.0
2007-12-11 12:31:00,2.42491,2.42521,2.42224,2.42494,10750000.0
2007-12-11 12:32:00,2.42445,2.42518,2.41878,2.42364,7380000.0
2007-12-11 12:33:00,2.42487,2.42522,2.42009,2.42307,6000000.0
2007-12-11 12:34:00,2.42612,2.42612,2.42051,2.42342,9250000.0
2007-12-11 12:35:00,2.42297,2.42551,2.42193,2.42395,6000000.0
2007-12-11 12:36:00,2.4262,2.42661,2.42089,2.4255,12250000.0
2007-12-11 12:37:00,2.42791,2.42791,2.4219,2.42597,10630000.0
2007-12-11 12:38:00,2.42511,2.42689,2.42163,2.42163,6750000.0
2007-12-11 12:39:00,2.42884,2.42884,2.42536,2.42678,6750000.0
2007-12-11 12:40:00,2.42175,2.42787,2.42175,2.42635,12000000.0
2007-12-11 12:41:00,2.42677,2.42886,2.42206,2.42886,10500000.0
2007-12-11 12:42:00,2.42542,2.42859,2.42542,2.4281,6500000.0
2007-12-11 12:43:00,2.42655,2.42877,2.42635,2.42635,13500000.0
2007-12-11 12:44:00,2.42713,2.42713,2.42009,2.42287,7250000.0
2007-12-11 12:45:00,2.42598,2.42674,2.42234,2.42639,9250000.0
2007-12-11 12:46:00,2.42658,2.42822,2.42588,2.42725,5750000.0
2007-12-11 12:47:00,2.42645,2.42814,2.42557,2.42814,7630000.0
2007-12-11 12:48:00,2.42713,2.42818,2.42362,2.42652,8000000.0
2007-12-11 12:49:00,2.42712,2.429,2.4262,2.42789,9750000.0
2007-12-11 12:50:00,2.42819,2.42838,2.42573,2.42695,11130000.0
2007-12-11 12:51:00,2.42431,2.42827,2.42321,2.42733,10250000.0
2007-12-11 12:52:00,2.42703,2.42817,2.42422,2.42768,10000000.0
2007-12-11 12:53:00,2.42729,2.42802,2.42467,2.42777,10500000.0
2007-12-11 12:54:00,2.42692,2.42792,2.42348,2.42672,12500000.0
2007-12-11 12:55:00,2.42606,2.4282,2.42242,2.42636,13500000.0
2007-12-11 12:56:00,2.42461,2.42779,2.42171,2.4274,11000000.0
2007-12-11 12:57:00,2.42502,2.42683,2.42275,2.42448,10750000.0
2007-12-11 12:58:00,2.42507,2.42618,2.422,2.42618,8000000.0
2007-12-11 12:59:00,2.42582,2.42691,2.42352,2.42451,10880000.0
2007-12-11 13:00:00,2.42786,2.42791,2.42227,2.42698,8130000.0
2007-12-11 13:01:00,2.42724,2.42822,2.4246,2.42524,8500000.0
2007-12-11 13:02:00,2.42431,2.42774,2.42102,2.42774,9380000.0
2007-12-11 13:03:00,2.42235,2.42728,2.42235,2.42728,13000000.0
2007-12-11 13:04:00,2.42694,2.42704,2.4247,2.4263,8500000.0
2007-12-11 13:05:00,2.42461,2.42793,2.42461,2.4275,11000000.0
2007-12-11 13:06:00,2.42477,2.42821,2.42294,2.42465,6500000.0
2007-12-11 13:07:00,2.42039,2.42768,2.42039,2.42445,10000000.0
2007-12-11 13:08:00,2.42727,2.42825,2.42545,2.42545,7750000.0
2007-12-11 13:09:00,2.42757,2.42757,2.42132,2.42599,7250000.0
2007-12-11 13:10:00,2.42867,2.42867,2.42536,2.42694,11630000.0
2007-12-11 13:11:00,2.42708,2.42708,2.42247,2.42398,9000000.0
2007-12-11 13:12:00,2.42876,2.43008,2.42552,2.43008,9250000.0
2007-12-11 13:13:00,2.42799,2.43061,2.4264,2.42985,8250000.0
2007-12-11 13:14:00,2.42523,2.43055,2.42523,2.42717,5250000.0
2007-12-11 13:15:00,2.43017,2.43245,2.42901,2.42901,8250000.0
2007-12-11 13:16:00,2.43021,2.43096,2.4244,2.42963,9750000.0
2007-12-11 13:17:00,2.43072,2.43169,2.42872,2.43056,12250000.0
2007-12-11 13:18:00,2.43013,2.43185,2.42661,2.43034,9750000.0
2007-12-11 13:19:00,2.43129,2.43251,2.42569,2.43195,8000000.0
2007-12-11 13:20:00,2.42855,2.43201,2.42724,2.43136,9750000.0
2007-12-11 13:21:00,2.42959,2.43144,2.42755,2.43123,9000000.0
2007-12-11 13:22:00,2.43085,2.43085,2.42605,2.42892,11750000.0
2007-12-11 13:23:00,2.4322,2.4322,2.42818,2.43105,11630000.0
2007-12-11 13:24:00,2.42857,2.43102,2.42466,2.42466,10000000.0
2007-12-11 13:25:00,2.43118,2.43118,2.4265,2.43018,12000000.0
2007-12-11 13:26:00,2.42944,2.43146,2.42783,2.43146,9500000.0
2007-12-11 13:27:00,2.43166,2.43166,2.42533,2.42911,15130000.0
2007-12-11 13:28:00,2.42638,2.42984,2.42525,2.42525,8750000.0
2007-12-11 13:29:00,2.43134,2.43173,2.42859,2.42859,9750000.0
2007-12-11 13:30:00,2.42355,2.43017,2.42355,2.42926,6000000.0
2007-12-11 13:31:00,2.42707,2.43049,2.42681,2.43049,6500000.0
2007-12-11 13:32:00,2.42793,2.43011,2.42793,2.42969,6630000.0
2007-12-11 13:33:00,2.42785,2.43008,2.4254,2.42963,12510000.0
2007-12-11 13:34:00,2.4264,2.4286,2.42615,2.4286,9000000.0
2007-12-11 13:35:00,2.42799,2.42926,2.42644,2.42818,13640000.0
2007-12-11 13:36:00,2.42581,2.4277,2.42375,2.4277,8000000.0
2007-12-11 13:37:00,2.4255,2.42711,2.42298,2.42298,5250000.0
2007-12-11 13:38:00,2.42806,2.42806,2.42273,2.42725,13500000.0
2007-12-11 13:39:00,2.42833,2.42835,2.42175,2.42674,6250000.0
2007-12-11 13:40:00,2.42684,2.42864,2.42004,2.42775,12750000.0
2007-12-11 13:41:00,2.42834,2.42895,2.42477,2.42778,6250000.0
2007-12-11 13:42:00,2.42767,2.42854,2.42396,2.42726,11260000.0
2007-12-11 13:43:00,2.42885,2.42913,2.42421,2.42911,9750000.0
2007-12-11 13:44:00,2.4297,2.4297,2.4249,2.42915,12880000.0
2007-12-11 13:45:00,2.42673,2.42913,2.4253,2.42853,6000000.0
2007-12-11 13:46:00,2.4305,2.4305,2.42559,2.4282,8250000.0
2007-12-11 13:47:00,2.4269,2.43022,2.42614,2.43022,7760000.0
2007-12-11 13:48:00,2.42674,2.42963,2.4263,2.42922,5750000.0
2007-12-11 13:49:00,2.42597,2.43009,2.42301,2.42715,9250000.0
2007-12-11 13:50:00,2.42533,2.42938,2.42533,2.42938,5500000.0
2007-12-11 13:51:00,2.42864,2.43087,2.4256,2.42792,9500000.0
2007-12-11 13:52:00,2.42875,2.42875,2.42451,2.42862,11380000.0
2007-12-11 13:53:00,2.42955,2.42955,2.42288,2.42613,11500000.0
2007-12-11 13:54:00,2.42676,2.42857,2.42558,2.42729,6750000.0
2007-12-11 13:55:00,2.42942,2.42976,2.42503,2.42976,5250000.0
2007-12-11 13:56:00,2.42459,2.42885,2.42359,2.42745,9380000.0
2007-12-11 13:57:00,2.43061,2.43061,2.42756,2.42894,9000000.0
2007-12-11 13:58:00,2.42614,2.4292,2.42607,2.42607,12500000.0
2007-12-11 13:59:00,2.4285,2.42872,2.42231,2.42231,12000000.0
2007-12-11 14:00:00,2.42628,2.42839,2.42628,2.42766,8250000.0
2007-12-11 14:01:00,2.4266,2.42864,2.42341,2.42544,7500000.0
2007-12-11 14:02:00,2.42334,2.42877,2.42334,2.42584,9500000.0
2007-12-11 14:03:00,2.42393,2.42866,2.42393,2.42402,11000000.0
2007-12-11 14:04:00,2.42746,2.42912,2.42651,2.42831,11630000.0
2007-12-11 14:05:00,2.4267,2.43007,2.4267,2.43007,6630000.0
2007-12-11 14:06:00,2.42958,2.42958,2.42307,2.42842,8000000.0
2007-12-11 14:07:00,2.428,2.42922,2.42459,2.42673,10500000.0
2007-12-11 14:08:00,2.4259,2.42958,2.42502,2.42958,10510000.0
2007-12-11 14:09:00,2.42732,2.42842,2.42664,2.42842,7000000.0
2007-12-11 14:10:00,2.42742,2.42878,2.42575,2.42575,5500000.0
2007-12-11 14:11:00,2.42792,2.42877,2.42441,2.42588,13500000.0
2007-12-11 14:12:00,2.42928,2.42961,2.42558,2.4266,10750000.0
2007-12-11 14:13:00,2.43102,2.43102,2.42746,2.42886,12750000.0
2007-12-11 14:14:00,2.42674,2.43051,2.42625,2.42625,10250000.0
2007-12-11 14:15:00,2.42902,2.43102,2.42599,2.42739,11130000.0
2007-12-11 14:16:00,2.42945,2.43073,2.42824,2.43051,6000000.0
2007-12-11 14:17:00,2.42992,2.43197,2.42884,2.43085,6130000.0
2007-12-11 14:18:00,2.43004,2.43216,2.42916,2.43191,9250000.0
2007-12-11 14:19:00,2.4287,2.43107,2.42813,2.42887,5750000.0
2007-12-11 14:20:00,2.43133,2.43239,2.42624,2.42907,7750000.0
2007-12-11 14:21:00,2.43058,2.43205,2.42681,2.42989,7880000.0
2007-12-11 14:22:00,2.42982,2.43245,2.42831,2.43245,7130000.0
2007-12-11 14:23:00,2.43032,2.43337,2.42745,2.42745,10500000.0
2007-12-11 14:24:00,2.43219,2.43305,2.42703,2.43282,7500000.0
2007-12-11 14:25:00,2.43499,2.43499,2.42776,2.43322,9250000.0
2007-12-11 14:26:00,2.43313,2.43313,2.42888,2.42888,11880000.0
2007-12-11 14:27:00,2.43356,2.43356,2.43037,2.43272,7880000.0
2007-12-11 14:28:00,2.42844,2.43308,2.42821,2.42944,11380000.0
2007-12-11 14:29:00,2.43189,2.43377,2.42735,2.43377,8380000.0
2007-12-11 14:30:00,2.43215,2.4334,2.42769,2.43012,7630000.0
2007-12-11 14:31:00,2.4327,2.43443,2.42645,2.43336,7750000.0
2007-12-11 14:32:00,2.4334,2.43406,2.43029,2.43369,10510000.0
2007-12-11 14:33:00,2.43297,2.43392,2.43095,2.43392,8000000.0
2007-12-11 14:34:00,2.43365,2.43402,2.42915,2.4311,8000000.0
2007-12-11 14:35:00,2.43388,2.43462,2.42959,2.43214,10880000.0
2007-12-11 14:36:00,2.43086,2.43417,2.42957,2.43393,14000000.0
2007-12-11 14:37:00,2.4343,2.4343,2.42994,2.43241,6000000.0
2007-12-11 14:38:00,2.43371,2.43371,2.42911,2.43061,9000000.0
2007-12-11 14:39:00,2.43424,2.43461,2.43122,2.43122,7500000.0
2007-12-11 14:40:00,2.43297,2.43433,2.42981,2.43433,10000000.0
2007-12-11 14:41:00,2.43464,2.43464,2.43044,2.43368,6250000.0
2007-12-11 14:42:00,2.43366,2.43378,2.43096,2.43096,11000000.0
2007-12-11 14:43:00,2.43328,2.43396,2.42822,2.43305,11750000.0
2007-12-11 14:44:00,2.4308,2.43423,2.42965,2.43314,7500000.0
2007-12-11 14:45:00,2.43294,2.43342,2.42812,2.4308,6250000.0
2007-12-11 14:46:00,2.43275,2.43332,2.42867,2.43059,9260000.0
2007-12-11 14:47:00,2.43391,2.43391,2.42814,2.4309,8130000.0
2007-12-11 14:48:00,2.4294,2.43343,2.42891,2.43099,9250000.0
2007-12-11 14:49:00,2.4339,2.4339,2.43163,2.43177,6260000.0
2007-12-11 14:50:00,2.42893,2.43351,2.42893,2.43161,6880000.0
2007-12-11 14:51:00,2.43284,2.43324,2.42974,2.43202,10000000.0
2007-12-11 14:52:00,2.4308,2.43402,2.4279,2.43402,9500000.0
2007-12-11 14:53:00,2.43313,2.43356,2.42888,2.43022,9500000.0
2007-12-11 14:54:00,2.43349,2.43353,2.42688,2.43191,10380000.0
2007-12-11 14:55:00,2.43181,2.43354,2.42978,2.43354,14880000.0
2007-12-11 14:56:00,2.43347,2.434,2.42824,2.4334,9500000.0
2007-12-11 14:57:00,2.43121,2.43347,2.42984,2.43296,7000000.0
2007-12-11 14:58:00,2.4303,2.43452,2.42949,2.43278,8000000.0
2007-12-11 14:59:00,2.43336,2.43425,2.43162,2.43425,11380000.0
2007-12-11 15:00:00,2.4341,2.43414,2.43031,2.43186,11500000.0
2007-12-11 15:01:00,2.42934,2.43348,2.42934,2.43253,10630000.0
2007-12-11 15:02:00,2.43195,2.43395,2.42789,2.43148,10500000.0
2007-12-11 15:03:00,2.429,2.43245,2.42585,2.43025,10380000.0
2007-12-11 15:04:00,2.43008,2.43296,2.42754,2.43269,7880000.0
2007-12-11 15:05:00,2.43113,2.43257,2.42936,2.42936,11750000.0
2007-12-11 15:06:00,2.43277,2.43277,2.42883,2.42949,6750000.0
2007-12-11 15:07:00,2.43268,2.43268,2.42697,2.43016,5500000.0
2007-12-11 15:08:00,2.4323,2.43266,2.42913,2.43266,7250000.0
2007-12-11 15:09:00,2.42861,2.43111,2.42387,2.43033,11500000.0
2007-12-11 15:10:00,2.43242,2.43274,2.42868,2.42931,9000000.0
2007-12-11 15:11:00,2.43186,2.43247,2.42802,2.43202,10000000.0
2007-12-11 15:12:00,2.43234,2.43313,2.42805,2.43156,7380000.0
2007-12-11 15:13:00,2.42954,2.43333,2.42784,2.43294,11880000.0
2007-12-11 15:14:00,2.43103,2.43236,2.42866,2.42866,6000000.0
2007-12-11 15:15:00,2.43268,2.43268,2.42834,2.42997,11500000.0
2007-12-11 15:16:00,2.43163,2.43182,2.43043,2.43115,8630000.0
2007-12-11 15:17:00,2.43243,2.43243,2.42596,2.43074,12250000.0
2007-12-11 15:18:00,2.431,2.43138,2.42604,2.42604,6000000.0
2007-12-11 15:19:00,2.43048,2.4308,2.42778,2.42778,8500000.0
2007-12-11 15:20:00,2.43069,2.43077,2.42715,2.42892,8750000.0
2007-12-11 15:21:00,2.42889,2.42987,2.42324,2.42693,11000000.0
2007-12-11 15:22:00,2.42997,2.43107,2.42562,2.42814,11880000.0
2007-12-11 15:23:00,2.43104,2.43104,2.42581,2.42954,8500000.0
2007-12-11 15:24:00,2.42837,2.43079,2.4237,2.429,7500000.0
2007-12-11 15:25:00,2.42879,2.43123,2.42743,2.43123,7380000.0
2007-12-11 15:26:00,2.42993,2.43014,2.42553,2.42907,13000000.0
2007-12-11 15:27:00,2.42871,2.42973,2.4275,2.42971,8250000.0
2007-12-11 15:28:00,2.42841,2.42984,2.42576,2.42834,9630000.0
2007-12-11 15:29:00,2.42564,2.43,2.42549,2.42898,7750000.0
2007-12-11 15:30:00,2.42881,2.42881,2.42415,2.42757,7130000.0
2007-12-11 15:31:00,2.42718,2.42937,2.4263,2.42759,8250000.0
2007-12-11 15:32:00,2.42754,2.42815,2.42383,2.42755,8500000.0
2007-12-11 15:33:00,2.42855,2.42888,2.42566,2.42795,8750000.0
2007-12-11 15:34:00,2.4289,2.42902,2.42402,2.42586,7500000.0
2007-12-11 15:35:00,2.42663,2.42885,2.42285,2.42285,8750000.0
2007-12-11 15:36:00,2.42766,2.42937,2.42351,2.42937,11250000.0
2007-12-11 15:37:00,2.42962,2.42962,2.42724,2.42878,7000000.0
2007-12-11 15:38:00,2.42593,2.43021,2.42516,2.42888,11000000.0
2007-12-11 15:39:00,2.42936,2.42936,2.42351,2.42351,8250000.0
2007-12-11 15:40:00,2.42812,2.42959,2.42096,2.42959,7500000.0
2007-12-11 15:41:00,2.42404,2.429,2.42404,2.42478,6000000.0
2007-12-11 15:42:00,2.42926,2.42961,2.42544,2.42569,5880000.0
2007-12-11 15:43:00,2.42657,2.42835,2.42422,2.42622,5630000.0
2007-12-11 15:44:00,2.42749,2.42887,2.42463,2.42463,9250000.0
2007-12-11 15:45:00,2.42821,2.42938,2.42555,2.42837,13000000.0
2007-12-11 15:46:00,2.42827,2.4289,2.42408,2.42677,11250000.0
2007-12-11 15:47:00,2.42727,2.42867,2.42587,2.42732,11250000.0
2007-12-11 15:48:00,2.42953,2.43014,2.42587,2.42587,7250000.0
2007-12-11 15:49:00,2.4283,2.42868,2.42241,2.42749,9750000.0
2007-12-11 15:50:00,2.42695,2.42826,2.42398,2.42803,13750000.0
2007-12-11 15:51:00,2.42826,2.42835,2.4234,2.42829,9000000.0
2007-12-11 15:52:00,2.42667,2.42907,2.42388,2.42632,7500000.0
2007-12-11 15:53:00,2.42578,2.4272,2.42421,2.425,8000000.0
2007-12-11 15:54:00,2.42932,2.4296,2.42332,2.42896,12500000.0
2007-12-11 15:55:00,2.42917,2.42917,2.42426,2.42745,6250000.0
2007-12-11 15:56:00,2.42574,2.42779,2.42447,2.42777,6500000.0
2007-12-11 15:57:00,2.42836,2.42836,2.42269,2.42269,6630000.0
2007-12-11 15:58:00,2.42813,2.4287,2.42465,2.42579,7500000.0
2007-12-11 15:59:00,2.4276,2.42762,2.42338,2.42617,10000000.0
2007-12-11 16:00:00,2.42744,2.42839,2.42469,2.42788,9250000.0
2007-12-11 16:01:00,2.42852,2.42852,2.42072,2.42072,12500000.0
2007-12-11 16:02:00,2.42734,2.42867,2.42333,2.42333,5630000.0
2007-12-11 16:03:00,2.42843,2.42905,2.4252,2.4252,8880000.0
2007-12-11 16:04:00,2.42736,2.42839,2.42518,2.42816,6000000.0
2007-12-11 16:05:00,2.42771,2.42882,2.42347,2.42711,9250000.0
2007-12-11 16:06:00,2.42748,2.42857,2.42559,2.42857,6750000.0
2007-12-11 16:07:00,2.42796,2.42859,2.42515,2.42552,8500000.0
2007-12-11 16:08:00,2.426,2.42867,2.42581,2.42867,6000000.0
2007-12-11 16:09:00,2.42849,2.42869,2.42612,2.42754,8510000.0
2007-12-11 16:10:00,2.4278,2.42806,2.42375,2.42732,9750000.0
2007-12-11 16:11:00,2.42735,2.42819,2.42317,2.42362,11380000.0
2007-12-11 16:12:00,2.42617,2.42957,2.42402,2.42713,10500000.0
2007-12-11 16:13:00,2.42849,2.42849,2.4252,2.42712,6750000.0
2007-12-11 16:14:00,2.42511,2.42836,2.42498,2.4262,10250000.0
2007-12-11 16:15:00,2.4268,2.42852,2.42435,2.42852,9000000.0
2007-12-11 16:16:00,2.42787,2.42787,2.42442,2.42613,9130000.0
2007-12-11 16:17:00,2.42813,2.42813,2.4242,2.42607,6500000.0
2007-12-11 16:18:00,2.42753,2.42771,2.42249,2.42645,11250000.0
2007-12-11 16:19:00,2.4276,2.4276,2.42263,2.42289,17760000.0
2007-12-11 16:20:00,2.42552,2.42737,2.42284,2.42737,8130000.0
2007-12-11 16:21:00,2.42587,2.42642,2.42121,2.42292,7500000.0
2007-12-11 16:22:00,2.42638,2.42638,2.42046,2.42174,7250000.0
2007-12-11 16:23:00,2.42429,2.42617,2.424,2.42528,7500000.0
2007-12-11 16:24:00,2.42251,2.42523,2.41992,2.42206,11880000.0
2007-12-11 16:25:00,2.42504,2.42551,2.42189,2.42465,8130000.0
2007-12-11 16:26:00,2.42526,2.42526,2.42092,2.42506,15380000.0
2007-12-11 16:27:00,2.42471,2.42561,2.42051,2.42561,12250000.0
2007-12-11 16:28:00,2.42573,2.42649,2.421,2.42623,8750000.0
2007-12-11 16:29:00,2.42431,2.42482,2.42174,2.42242,6500000.0
2007-12-11 16:30:00,2.42283,2.42644,2.42131,2.42644,6000000.0
2007-12-11 16:31:00,2.42172,2.42436,2.42054,2.42399,10000000.0
2007-12-11 16:32:00,2.42278,2.42564,2.42126,2.42175,9000000.0
2007-12-11 16:33:00,2.42176,2.4244,2.41847,2.42089,10000000.0
2007-12-11 16:34:00,2.42356,2.42366,2.42002,2.4225,11760000.0
2007-12-11 16:35:00,2.42361,2.42375,2.41887,2.42232,6000000.0
2007-12-11 16:36:00,2.42212,2.42389,2.4181,2.42177,10500000.0
2007-12-11 16:37:00,2.41937,2.42427,2.41937,2.42427,6000000.0
2007-12-11 16:38:00,2.42318,2.42326,2.42003,2.42286,10500000.0
2007-12-11 16:39:00,2.42252,2.42252,2.4189,2.42058,8750000.0
2007-12-11 16:40:00,2.42226,2.42234,2.41729,2.42179,8880000.0
2007-12-11 16:41:00,2.42072,2.42171,2.41483,2.42077,8500000.0
2007-12-11 16:42:00,2.42083,2.42115,2.41604,2.42088,10000000.0
2007-12-11 16:43:00,2.42024,2.42201,2.41943,2.42062,7750000.0
2007-12-11 16:44:00,2.41859,2.42176,2.41859,2.41934,7750000.0
2007-12-11 16:45:00,2.41941,2.42185,2.41692,2.42116,7000000.0
2007-12-11 16:46:00,2.4196,2.42227,2.41663,2.41663,10500000.0
2007-12-11 16:47:00,2.41771,2.42276,2.41771,2.42276,4880000.0
2007-12-11 16:48:00,2.42211,2.42211,2.41626,2.42139,6000000.0
2007-12-11 16:49:00,2.42201,2.42282,2.41819,2.42024,7750000.0
2007-12-11 16:50:00,2.42262,2.42383,2.41789,2.42383,7250000.0
2007-12-11 16:51:00,2.42053,2.42329,2.41746,2.42329,7500000.0
2007-12-11 16:52:00,2.41813,2.4223,2.41813,2.4214,8250000.0
2007-12-11 16:53:00,2.4186,2.42186,2.41832,2.41992,10500000.0
2007-12-11 16:54:00,2.41904,2.4233,2.41873,2.42119,9130000.0
2007-12-11 16:55:00,2.4239,2.4239,2.41692,2.41692,6000000.0
2007-12-11 16:56:00,2.42309,2.42322,2.42018,2.42131,8630000.0
2007-12-11 16:57:00,2.41811,2.42267,2.41811,2.42257,10000000.0
2007-12-11 16:58:00,2.41791,2.42298,2.41791,2.42237,10130000.0
2007-12-11 16:59:00,2.42109,2.42355,2.41996,2.42254,11750000.0
2007-12-11 17:00:00,2.42256,2.423,2.41694,2.42164,9500000.0
2007-12-11 17:01:00,2.42116,2.42273,2.41647,2.42273,7250000.0
2007-12-11 17:02:00,2.42331,2.42331,2.41813,2.41813,6500000.0
2007-12-11 17:03:00,2.42034,2.42224,2.41929,2.42224,9630000.0
2007-12-11 17:04:00,2.42083,2.42099,2.41775,2.42053,6250000.0
2007-12-11 17:05:00,2.41924,2.42098,2.41638,2.42098,8500000.0
2007-12-11 17:06:00,2.41996,2.4208,2.41574,2.41754,9500000.0
2007-12-11 17:07:00,2.42064,2.42137,2.41749,2.4182,16750000.0
2007-12-11 17:08:00,2.41849,2.42181,2.41709,2.41814,10250000.0
2007-12-11 17:09:00,2.42201,2.42201,2.41863,2.41997,6750000.0
2007-12-11 17:10:00,2.41546,2.42129,2.41546,2.42129,7750000.0
2007-12-11 17:11:00,2.42016,2.42112,2.41583,2.42051,5500000.0
2007-12-11 17:12:00,2.4169,2.42128,2.4163,2.42128,5750000.0
2007-12-11 17:13:00,2.42035,2.42222,2.41941,2.42222,7000000.0
2007-12-11 17:14:00,2.42088,2.42105,2.41731,2.41752,6250000.0
2007-12-11 17:15:00,2.41893,2.42277,2.41848,2.42062,11760000.0
2007-12-11 17:16:00,2.42169,2.42208,2.41842,2.41842,6630000.0
2007-12-11 17:17:00,2.42231,2.42231,2.41861,2.42192,9880000.0
2007-12-11 17:18:00,2.41938,2.42165,2.41861,2.42157,9250000.0
2007-12-11 17:19:00,2.42112,2.42192,2.4184,2.42064,11130000.0
2007-12-11 17:20:00,2.4226,2.4226,2.41818,2.42229,8880000.0
2007-12-11 17:21:00,2.41893,2.42228,2.41814,2.42116,9750000.0
2007-12-11 17:22:00,2.41904,2.42192,2.41852,2.42192,8260000.0
2007-12-11 17:23:00,2.42202,2.42266,2.41747,2.41899,11130000.0
2007-12-11 17:24:00,2.41783,2.4219,2.4173,2.41891,5880000.0
2007-12-11 17:25:00,2.42187,2.42191,2.41995,2.42083,9000000.0
2007-12-11 17:26:00,2.42197,2.42311,2.41841,2.42213,6750000.0
2007-12-11 17:27:00,2.42068,2.42203,2.41551,2.4187,9250000.0
2007-12-11 17:28:00,2.42079,2.42161,2.41982,2.42011,7380000.0
2007-12-11 17:29:00,2.41849,2.42374,2.41845,2.42374,7500000.0
2007-12-11 17:30:00,2.42181,2.42233,2.41972,2.42112,7880000.0
2007-12-11 17:31:00,2.42134,2.42154,2.41713,2.42098,5750000.0
2007-12-11 17:32:00,2.41692,2.42205,2.41692,2.41819,6380000.0
2007-12-11 17:33:00,2.42175,2.42203,2.4192,2.42117,9010000.0
2007-12-11 17:34:00,2.42273,2.42273,2.41743,2.41919,9130000.0
2007-12-11 17:35:00,2.41733,2.42255,2.41733,2.41964,6750000.0
2007-12-11 17:36:00,2.4193,2.42136,2.41718,2.42136,6630000.0
2007-12-11 17:37:00,2.41931,2.42149,2.41931,2.41948,10880000.0
2007-12-11 17:38:00,2.41818,2.42242,2.4151,2.42242,8750000.0
2007-12-11 17:39:00,2.4209,2.4223,2.42013,2.42152,13000000.0
2007-12-11 17:40:00,2.42197,2.42355,2.41992,2.42318,10500000.0
2007-12-11 17:41:00,2.42298,2.42408,2.42042,2.42192,12000000.0
2007-12-11 17:42:00,2.42382,2.42394,2.42019,2.42324,11250000.0
2007-12-11 17:43:00,2.42387,2.42393,2.42086,2.42305,5500000.0
2007-12-11 17:44:00,2.42249,2.4233,2.42023,2.42037,8750000.0
2007-12-11 17:45:00,2.42046,2.42435,2.42046,2.42435,8250000.0
2007-12-11 17:46:00,2.42356,2.4242,2.41972,2.42054,11750000.0
2007-12-11 17:47:00,2.42416,2.42447,2.41979,2.42193,6250000.0
2007-12-11 17:48:00,2.4232,2.42409,2.4192,2.4192,6000000.0
2007-12-11 17:49:00,2.42198,2.42566,2.42036,2.4247,10380000.0
2007-12-11 17:50:00,2.42351,2.42395,2.42018,2.42289,9500000.0
2007-12-11 17:51:00,2.42482,2.42538,2.42173,2.42323,9250000.0
2007-12-11 17:52:00,2.41999,2.42482,2.41999,2.42482,6000000.0
2007-12-11 17:53:00,2.42492,2.42493,2.41922,2.42404,9630000.0
2007-12-11 17:54:00,2.42264,2.42552,2.42264,2.42552,11130000.0
2007-12-11 17:55:00,2.42382,2.42476,2.42074,2.42306,7750000.0
2007-12-11 17:56:00,2.42391,2.42533,2.42121,2.42121,11000000.0
2007-12-11 17:57:00,2.42174,2.42414,2.41745,2.42075,6250000.0
2007-12-11 17:58:00,2.4246,2.42511,2.42081,2.42242,6000000.0
2007-12-11 17:59:00,2.42504,2.42548,2.42141,2.4251,6000000.0
2007-12-11 18:00:00,2.42441,2.42555,2.42078,2.42334,11500000.0
2007-12-11 18:01:00,2.42186,2.42544,2.42083,2.42211,10510000.0
2007-12-11 18:02:00,2.42313,2.42539,2.42041,2.42511,15630000.0
2007-12-11 18:03:00,2.42576,2.42576,2.42069,2.42469,7000000.0
2007-12-11 18:04:00,2.42205,2.42417,2.42079,2.42238,5250000.0
2007-12-11 18:05:00,2.42534,2.42575,2.41911,2.42548,9260000.0
2007-12-11 18:06:00,2.42468,2.42551,2.42117,2.42551,10000000.0
2007-12-11 18:07:00,2.42237,2.42537,2.4205,2.42498,10380000.0
2007-12-11 18:08:00,2.42341,2.42471,2.4214,2.42327,6250000.0
2007-12-11 18:09:00,2.42417,2.42517,2.42039,2.42265,7380000.0
2007-12-11 18:10:00,2.42276,2.42502,2.42266,2.42266,9750000.0
2007-12-11 18:11:00,2.42236,2.42477,2.42053,2.42477,10010000.0
2007-12-11 18:12:00,2.42043,2.42691,2.42043,2.42594,5750000.0
2007-12-11 18:13:00,2.42621,2.42866,2.42487,2.42555,5750000.0
2007-12-11 18:14:00,2.42482,2.42594,2.42122,2.42566,11750000.0
2007-12-11 18:15:00,2.42127,2.42641,2.42127,2.42271,9000000.0
2007-12-11 18:16:00,2.42312,2.4259,2.42105,2.42231,10000000.0
2007-12-11 18:17:00,2.42258,2.42632,2.42028,2.42444,21890000.0
2007-12-11 18:18:00,2.42331,2.4263,2.4199,2.42263,11750000.0
2007-12-11 18:19:00,2.42058,2.42809,2.42058,2.42708,6510000.0
2007-12-11 18:20:00,2.42148,2.42727,2.42148,2.42619,11380000.0
2007-12-11 18:21:00,2.42541,2.42586,2.42244,2.42379,6000000.0
2007-12-11 18:22:00,2.42187,2.42593,2.42098,2.42321,8750000.0
2007-12-11 18:23:00,2.42493,2.42532,2.42056,2.42532,9250000.0
2007-12-11 18:24:00,2.42539,2.42539,2.41867,2.42173,13000000.0
2007-12-11 18:25:00,2.42249,2.42566,2.42249,2.42518,6750000.0
2007-12-11 18:26:00,2.42224,2.42433,2.42146,2.42393,6250000.0
2007-12-11 18:27:00,2.42246,2.42516,2.41962,2.42516,6500000.0
2007-12-11 18:28:00,2.42375,2.42576,2.42115,2.42567,8500000.0
2007-12-11 18:29:00,2.42182,2.42488,2.42182,2.42452,5750000.0
2007-12-11 18:30:00,2.42455,2.42459,2.41904,2.42347,14000000.0
2007-12-11 18:31:00,2.42559,2.42559,2.4238,2.42467,8000000.0
2007-12-11 18:32:00,2.42562,2.42578,2.41945,2.42459,10000000.0
2007-12-11 18:33:00,2.42198,2.42424,2.42117,2.42377,6500000.0
2007-12-11 18:34:00,2.42317,2.42419,2.4178,2.421,12500000.0
2007-12-11 18:35:00,2.42093,2.42415,2.41666,2.42405,5250000.0
2007-12-11 18:36:00,2.42265,2.42402,2.41914,2.42402,12000000.0
2007-12-11 18:37:00,2.42289,2.42348,2.41763,2.42232,7000000.0
2007-12-11 18:38:00,2.42383,2.42383,2.41585,2.42031,15250000.0
2007-12-11 18:39:00,2.42253,2.42417,2.41954,2.42369,9250000.0
2007-12-11 18:40:00,2.42296,2.42489,2.41801,2.42452,9500000.0
2007-12-11 18:41:00,2.42396,2.42422,2.41986,2.42102,8750000.0
2007-12-11 18:42:00,2.42278,2.42424,2.42008,2.42335,10000000.0
2007-12-11 18:43:00,2.42335,2.42461,2.41922,2.4237,10000000.0
2007-12-11 18:44:00,2.42018,2.42487,2.42018,2.42487,13500000.0
2007-12-11 18:45:00,2.42474,2.42543,2.42145,2.42485,7250000.0
2007-12-11 18:46:00,2.42579,2.42605,2.42099,2.42487,9750000.0
2007-12-11 18:47:00,2.42586,2.42586,2.41754,2.42141,7630000.0
2007-12-11 18:48:00,2.42593,2.42593,2.42412,2.42412,8630000.0
2007-12-11 18:49:00,2.4254,2.4254,2.42166,2.425,7130000.0
2007-12-11 18:50:00,2.42334,2.42438,2.42035,2.42159,11500000.0
2007-12-11 18:51:00,2.42391,2.42464,2.42016,2.42016,9750000.0
2007-12-11 18:52:00,2.42364,2.42438,2.42013,2.42438,6750000.0
2007-12-11 18:53:00,2.42164,2.42418,2.41932,2.42091,9000000.0
2007-12-11 18:54:00,2.42184,2.42389,2.42026,2.42389,13130000.0
2007-12-11 18:55:00,2.42243,2.42482,2.4191,2.42218,7760000.0
2007-12-11 18:56:00,2.42286,2.42333,2.41774,2.42136,10750000.0
2007-12-11 18:57:00,2.42377,2.42377,2.41739,2.42144,9750000.0
2007-12-11 18:58:00,2.42058,2.42526,2.41978,2.42447,15510000.0
2007-12-11 18:59:00,2.42214,2.42403,2.42076,2.42209,5250000.0
2007-12-11 19:00:00,2.42444,2.42444,2.41837,2.42213,14750000.0
2007-12-11 19:01:00,2.42564,2.42564,2.42076,2.42241,9750000.0
2007-12-11 19:02:00,2.42524,2.42573,2.41789,2.41789,13250000.0
2007-12-11 19:03:00,2.42233,2.42498,2.42222,2.42378,7380000.0
2007-12-11 19:04:00,2.42248,2.42432,2.42075,2.42241,7880000.0
2007-12-11 19:05:00,2.42158,2.42389,2.42015,2.42375,7500000.0
2007-12-11 19:06:00,2.41738,2.42329,2.41738,2.42103,11130000.0
2007-12-11 19:07:00,2.42279,2.42476,2.41895,2.41895,7500000.0
2007-12-11 19:08:00,2.41954,2.42562,2.41954,2.42457,8750000.0
2007-12-11 19:09:00,2.42609,2.42657,2.4213,2.4213,7880000.0
2007-12-11 19:10:00,2.42585,2.42646,2.42258,2.42557,5500000.0
2007-12-11 19:11:00,2.42683,2.42686,2.4228,2.42376,15000000.0
2007-12-11 19:12:00,2.42264,2.4256,2.42149,2.42496,6000000.0
2007-12-11 19:13:00,2.42695,2.42695,2.42334,2.42548,6250000.0
2007-12-11 19:14:00,2.42345,2.42472,2.42174,2.42337,8130000.0
2007-12-11 19:15:00,2.42439,2.42554,2.4195,2.42243,11260000.0
2007-12-11 19:16:00,2.42248,2.42513,2.41961,2.42212,16630000.0
2007-12-11 19:17:00,2.42522,2.42695,2.42203,2.42331,12750000.0
2007-12-11 19:18:00,2.4225,2.42625,2.41952,2.41952,19630000.0
2007-12-11 19:19:00,2.42563,2.42563,2.42162,2.42162,12380000.0
2007-12-11 19:20:00,2.42695,2.42695,2.42311,2.42327,8000000.0
2007-12-11 19:21:00,2.42234,2.42592,2.41981,2.42487,11250000.0
2007-12-11 19:22:00,2.42503,2.42562,2.42228,2.42228,8750000.0
2007-12-11 19:23:00,2.42598,2.42598,2.4222,2.42283,10250000.0
2007-12-11 19:24:00,2.42269,2.42473,2.42111,2.42355,5500000.0
2007-12-11 19:25:00,2.42474,2.42495,2.4193,2.42495,7130000.0
2007-12-11 19:26:00,2.42361,2.4239,2.4215,2.42227,5750000.0
2007-12-11 19:27:00,2.41864,2.42453,2.41864,2.42441,6250000.0
2007-12-11 19:28:00,2.42459,2.42459,2.41873,2.42179,6250000.0
2007-12-11 19:29:00,2.42459,2.42482,2.41927,2.42399,13380000.0
2007-12-11 19:30:00,2.42223,2.42471,2.42172,2.42447,5500000.0
2007-12-11 19:31:00,2.42293,2.42495,2.42079,2.42495,11750000.0
2007-12-11 19:32:00,2.42452,2.42452,2.42113,2.42435,7000000.0
2007-12-11 19:33:00,2.42681,2.42681,2.4197,2.42481,10130000.0
2007-12-11 19:34:00,2.42381,2.42626,2.42224,2.42626,14130000.0
2007-12-11 19:35:00,2.42504,2.42644,2.42125,2.42644,9250000.0
2007-12-11 19:36:00,2.4223,2.42755,2.42173,2.42755,10000000.0
2007-12-11 19:37:00,2.42715,2.42715,2.42316,2.42668,10500000.0
2007-12-11 19:38:00,2.4238,2.42631,2.42346,2.42415,7250000.0
2007-12-11 19:39:00,2.42571,2.42635,2.42429,2.42544,4880000.0
2007-12-11 19:40:00,2.42463,2.42636,2.42383,2.42636,8000000.0
2007-12-11 19:41:00,2.42486,2.42632,2.42109,2.42538,8880000.0
2007-12-11 19:42:00,2.42449,2.42649,2.42347,2.42649,7500000.0
2007-12-11 19:43:00,2.42465,2.42612,2.42338,2.42543,9000000.0
2007-12-11 19:44:00,2.425,2.42583,2.42097,2.42544,11130000.0
2007-12-11 19:45:00,2.42352,2.42553,2.41947,2.42411,10380000.0
2007-12-11 19:46:00,2.42697,2.42697,2.42364,2.42583,9250000.0
2007-12-11 19:47:00,2.4224,2.42584,2.42051,2.42072,7500000.0
2007-12-11 19:48:00,2.42246,2.42275,2.41928,2.42082,6630000.0
2007-12-11 19:49:00,2.41738,2.42385,2.41738,2.42385,6750000.0
2007-12-11 19:50:00,2.42181,2.42359,2.41745,2.42359,10880000.0
2007-12-11 19:51:00,2.42169,2.42357,2.41792,2.42357,6880000.0
2007-12-11 19:52:00,2.42019,2.42463,2.41849,2.42463,7250000.0
2007-12-11 19:53:00,2.42318,2.4241,2.4194,2.42075,6380000.0
2007-12-11 19:54:00,2.42066,2.42389,2.41981,2.41982,8000000.0
2007-12-11 19:55:00,2.42285,2.42594,2.42092,2.42594,11130000.0
2007-12-11 19:56:00,2.42236,2.42485,2.4203,2.42218,10750000.0
2007-12-11 19:57:00,2.42688,2.42688,2.41945,2.42301,17130000.0
2007-12-11 19:58:00,2.42565,2.42711,2.42342,2.42643,8500000.0
2007-12-11 19:59:00,2.42165,2.42592,2.42063,2.42494,5750000.0
2007-12-11 20:00:00,2.42636,2.42733,2.42341,2.42341,10000000.0
2007-12-11 20:01:00,2.42427,2.43086,2.42283,2.42283,8750000.0
2007-12-11 20:02:00,2.42561,2.42758,2.42472,2.4267,10130000.0
2007-12-11 20:03:00,2.42274,2.4267,2.42274,2.42639,7500000.0
2007-12-11 20:04:00,2.42601,2.42602,2.42234,2.42234,6000000.0
2007-12-11 20:05:00,2.42732,2.42756,2.42523,2.42712,12630000.0
2007-12-11 20:06:00,2.42447,2.42686,2.42235,2.42594,8500000.0
2007-12-11 20:07:00,2.42495,2.42623,2.4213,2.42436,11630000.0
2007-12-11 20:08:00,2.42177,2.4263,2.42177,2.4249,9500000.0
2007-12-11 20:09:00,2.4226,2.42533,2.42087,2.42529,11130000.0
2007-12-11 20:10:00,2.42614,2.42733,2.42289,2.42733,6750000.0
2007-12-11 20:11:00,2.42127,2.42644,2.42127,2.4251,8760000.0
2007-12-11 20:12:00,2.42692,2.42692,2.42126,2.42126,5880000.0
2007-12-11 20:13:00,2.42205,2.42364,2.42145,2.42179,5750000.0
2007-12-11 20:14:00,2.42057,2.42513,2.41994,2.42453,12000000.0
2007-12-11 20:15:00,2.4217,2.42374,2.42012,2.42119,7750000.0
2007-12-11 20:16:00,2.42182,2.42501,2.42033,2.42135,7750000.0
2007-12-11 20:17:00,2.42227,2.42408,2.4197,2.42211,8500000.0
2007-12-11 20:18:00,2.42445,2.42445,2.41971,2.42181,7630000.0
2007-12-11 20:19:00,2.42218,2.42537,2.41714,2.42537,8250000.0
2007-12-11 20:20:00,2.42275,2.42454,2.41942,2.42359,6250000.0
2007-12-11 20:21:00,2.42622,2.42622,2.42064,2.42232,6000000.0
2007-12-11 20:22:00,2.42533,2.42533,2.42126,2.42146,6380000.0
2007-12-11 20:23:00,2.42253,2.42473,2.42045,2.42117,7130000.0
2007-12-11 20:24:00,2.42174,2.42521,2.42029,2.42029,9750000.0
2007-12-11 20:25:00,2.42095,2.42445,2.41973,2.42423,9750000.0
2007-12-11 20:26:00,2.42485,2.42486,2.41863,2.41919,10010000.0
2007-12-11 20:27:00,2.42506,2.42592,2.42003,2.4239,6500000.0
2007-12-11 20:28:00,2.42256,2.42418,2.4204,2.42166,5500000.0
2007-12-11 20:29:00,2.42215,2.42575,2.42215,2.42516,8380000.0
2007-12-11 20:30:00,2.42317,2.42503,2.42019,2.42503,12500000.0
2007-12-11 20:31:00,2.42393,2.42571,2.42255,2.42255,6750000.0
2007-12-11 20:32:00,2.42428,2.42615,2.42268,2.42268,7750000.0
2007-12-11 20:33:00,2.42369,2.42615,2.42045,2.42285,8750000.0
2007-12-11 20:34:00,2.42365,2.42592,2.42357,2.42582,6750000.0
2007-12-11 20:35:00,2.42469,2.42469,2.42043,2.42382,5130000.0
2007-12-11 20:36:00,2.42281,2.42387,2.42129,2.42312,6380000.0
2007-12-11 20:37:00,2.42419,2.42419,2.41924,2.42202,10510000.0
2007-12-11 20:38:00,2.42423,2.42442,2.42023,2.42442,17250000.0
2007-12-11 20:39:00,2.41998,2.42476,2.41998,2.42089,5750000.0
2007-12-11 20:40:00,2.41997,2.42384,2.4191,2.42139,12250000.0
2007-12-11 20:41:00,2.42194,2.42309,2.41879,2.42197,6010000.0
2007-12-11 20:42:00,2.42136,2.42319,2.41974,2.42201,11000000.0
2007-12-11 20:43:00,2.42199,2.42417,2.41877,2.42417,7130000.0
2007-12-11 20:44:00,2.42146,2.42374,2.41794,2.42081,10750000.0
2007-12-11 20:45:00,2.42194,2.42314,2.4208,2.421,5250000.0
2007-12-11 20:46:00,2.41861,2.42401,2.41859,2.42401,8130000.0
2007-12-11 20:47:00,2.42106,2.42257,2.42026,2.4224,7750000.0
2007-12-11 20:48:00,2.42355,2.42394,2.41734,2.42034,7760000.0
2007-12-11 20:49:00,2.42086,2.4236,2.41905,2.4236,8250000.0
2007-12-11 20:50:00,2.42233,2.42423,2.42132,2.42379,11130000.0
2007-12-11 20:51:00,2.42075,2.4239,2.41871,2.4232,5250000.0
2007-12-11 20:52:00,2.42484,2.42484,2.41858,2.42435,6250000.0
2007-12-11 20:53:00,2.42334,2.42497,2.42033,2.42222,7500000.0
2007-12-11 20:54:00,2.42281,2.42666,2.42281,2.42455,7130000.0
2007-12-11 20:55:00,2.42207,2.42486,2.42046,2.4227,10880000.0
2007-12-11 20:56:00,2.4196,2.42401,2.4196,2.42169,5750000.0
2007-12-11 20:57:00,2.42386,2.42398,2.41871,2.42344,8880000.0
2007-12-11 20:58:00,2.42252,2.42365,2.41893,2.42056,9750000.0
2007-12-11 20:59:00,2.42309,2.42356,2.41952,2.42249,10750000.0
2007-12-11 21:00:00,2.42341,2.42424,2.41977,2.42151,7380000.0
2007-12-11 21:01:00,2.42307,2.42329,2.41934,2.42222,8250000.0
2007-12-11 21:02:00,2.4218,2.42448,2.42068,2.42068,13380000.0
2007-12-11 21:03:00,2.42397,2.42397,2.42095,2.42095,7500000.0
2007-12-11 21:04:00,2.4214,2.42343,2.41924,2.42343,8750000.0
2007-12-11 21:05:00,2.42219,2.42398,2.42048,2.42256,6500000.0
2007-12-11 21:06:00,2.42114,2.42464,2.41946,2.42146,9750000.0
2007-12-11 21:07:00,2.4235,2.42367,2.42116,2.42294,8000000.0
2007-12-11 21:08:00,2.42093,2.42328,2.41994,2.42328,10500000.0
2007-12-11 21:09:00,2.41832,2.42336,2.41832,2.42002,9250000.0
2007-12-11 21:10:00,2.42059,2.42302,2.41737,2.41737,7000000.0
2007-12-11 21:11:00,2.42191,2.4228,2.41753,2.42057,7750000.0
2007-12-11 21:12:00,2.42095,2.42334,2.41979,2.41979,7250000.0
2007-12-11 21:13:00,2.42194,2.42233,2.41846,2.42229,16500000.0
2007-12-11 21:14:00,2.42438,2.42438,2.41883,2.41883,10000000.0
2007-12-11 21:15:00,2.42256,2.42256,2.41641,2.42164,11000000.0
2007-12-11 21:16:00,2.42303,2.42624,2.42046,2.42419,7750000.0
2007-12-11 21:17:00,2.42573,2.4296,2.42358,2.42881,8380000.0
2007-12-11 21:18:00,2.42913,2.42944,2.42645,2.42944,6880000.0
2007-12-11 21:19:00,2.4284,2.4284,2.42391,2.42626,5500000.0
2007-12-11 21:20:00,2.42708,2.42708,2.42146,2.42646,12500000.0
2007-12-11 21:21:00,2.42567,2.42774,2.42365,2.42684,9500000.0
2007-12-11 21:22:00,2.42806,2.42991,2.42255,2.42821,9250000.0
2007-12-11 21:23:00,2.42847,2.43036,2.42819,2.43036,5250000.0
2007-12-11 21:24:00,2.42862,2.43059,2.42814,2.42814,9130000.0
2007-12-11 21:25:00,2.43263,2.43356,2.42785,2.43281,8750000.0
2007-12-11 21:26:00,2.42809,2.43338,2.42538,2.42671,7630000.0
2007-12-11 21:27:00,2.42784,2.42896,2.42499,2.42574,6750000.0
2007-12-11 21:28:00,2.42463,2.42881,2.42337,2.42841,5880000.0
2007-12-11 21:29:00,2.42503,2.42892,2.4245,2.42892,9880000.0
2007-12-11 21:30:00,2.42808,2.42808,2.42167,2.42628,11880000.0
2007-12-11 21:31:00,2.42457,2.42983,2.42293,2.42489,8500000.0
2007-12-11 21:32:00,2.42876,2.42928,2.42464,2.42914,7750000.0
2007-12-11 21:33:00,2.42799,2.43239,2.42799,2.43149,5250000.0
2007-12-11 21:34:00,2.43257,2.43311,2.4289,2.42901,7750000.0
2007-12-11 21:35:00,2.42636,2.43152,2.42636,2.43112,6750000.0
2007-12-11 21:36:00,2.4304,2.43299,2.42927,2.43285,10500000.0
2007-12-11 21:37:00,2.43273,2.43387,2.43012,2.43223,7500000.0
2007-12-11 21:38:00,2.43289,2.4335,2.42987,2.43054,9500000.0
2007-12-11 21:39:00,2.43258,2.43259,2.42983,2.43018,8500000.0
2007-12-11 21:40:00,2.43082,2.43112,2.42874,2.43112,8000000.0
2007-12-11 21:41:00,2.43217,2.43289,2.42763,2.42763,9630000.0
2007-12-11 21:42:00,2.43278,2.43351,2.43148,2.4331,6750000.0
2007-12-11 21:43:00,2.42968,2.43252,2.4272,2.43203,10880000.0
2007-12-11 21:44:00,2.43316,2.43344,2.42788,2.42788,6000000.0
2007-12-11 21:45:00,2.42954,2.43088,2.42797,2.42797,8500000.0
2007-12-11 21:46:00,2.43228,2.43442,2.42956,2.43395,11500000.0
2007-12-11 21:47:00,2.43083,2.43331,2.42925,2.43331,9500000.0
2007-12-11 21:48:00,2.43045,2.43225,2.42971,2.43088,13880000.0
2007-12-11 21:49:00,2.43039,2.43377,2.43039,2.4309,5880000.0
2007-12-11 21:50:00,2.43378,2.43472,2.4317,2.43421,9500000.0
2007-12-11 21:51:00,2.43007,2.43458,2.43007,2.43172,7630000.0
2007-12-11 21:52:00,2.42962,2.43336,2.42962,2.43219,6000000.0
2007-12-11 21:53:00,2.43374,2.43906,2.43367,2.43698,9750000.0
2007-12-11 21:54:00,2.43574,2.4402,2.43574,2.43854,13750000.0
2007-12-11 21:55:00,2.43598,2.43951,2.43466,2.43466,12010000.0
2007-12-11 21:56:00,2.43831,2.43931,2.43513,2.43532,5500000.0
2007-12-11 21:57:00,2.43855,2.44056,2.43583,2.43583,11500000.0
2007-12-11 21:58:00,2.43936,2.43936,2.43428,2.43743,8000000.0
2007-12-11 21:59:00,2.43903,2.43965,2.43512,2.43512,5250000.0
2007-12-11 22:00:00,2.43857,2.43857,2.43511,2.43584,5250000.0
2007-12-11 22:01:00,2.43807,2.44005,2.43614,2.43951,5250000.0
2007-12-11 22:02:00,2.4406,2.44138,2.43833,2.44109,7000000.0
2007-12-11 22:03:00,2.43965,2.44371,2.43844,2.44145,8750000.0
2007-12-11 22:04:00,2.44075,2.44204,2.44001,2.44056,7750000.0
2007-12-11 22:05:00,2.44125,2.44259,2.43759,2.43759,5500000.0
2007-12-11 22:06:00,2.44165,2.44368,2.44006,2.44368,10510000.0
2007-12-11 22:07:00,2.44428,2.44666,2.44111,2.44186,9500000.0
2007-12-11 22:08:00,2.44391,2.44732,2.44158,2.44732,8500000.0
2007-12-11 22:09:00,2.44056,2.44702,2.44056,2.44506,9000000.0
2007-12-11 22:10:00,2.44675,2.44708,2.44254,2.44445,7750000.0
2007-12-11 22:11:00,2.43986,2.4451,2.43986,2.44254,5750000.0
2007-12-11 22:12:00,2.44217,2.44577,2.44204,2.44317,5500000.0
2007-12-11 22:13:00,2.4451,2.44613,2.44037,2.44325,6000000.0
2007-12-11 22:14:00,2.44234,2.44352,2.44157,2.44157,5750000.0
2007-12-11 22:15:00,2.44024,2.44503,2.43929,2.44494,11000000.0
2007-12-11 22:16:00,2.4418,2.44489,2.4418,2.44337,6250000.0
2007-12-11 22:17:00,2.44323,2.44529,2.43947,2.44254,14000000.0
2007-12-11 22:18:00,2.44458,2.44476,2.44276,2.44362,9510000.0
2007-12-11 22:19:00,2.44345,2.4454,2.44185,2.44185,5500000.0
2007-12-11 22:20:00,2.44053,2.44262,2.43735,2.43735,9380000.0
2007-12-11 22:21:00,2.4432,2.4432,2.43991,2.442,5500000.0
2007-12-11 22:22:00,2.4411,2.44255,2.4381,2.44191,7500000.0
2007-12-11 22:23:00,2.4431,2.4431,2.43697,2.44242,7250000.0
2007-12-11 22:24:00,2.43928,2.44191,2.43877,2.44168,6250000.0
2007-12-11 22:25:00,2.44061,2.44146,2.43729,2.44044,6000000.0
2007-12-11 22:26:00,2.43783,2.44002,2.43629,2.44002,3380000.0
2007-12-11 22:27:00,2.43765,2.44051,2.43585,2.43595,6750000.0
2007-12-11 22:28:00,2.44045,2.44166,2.43869,2.44125,6000000.0
2007-12-11 22:29:00,2.44018,2.44231,2.43874,2.44058,9000000.0
2007-12-11 22:30:00,2.43952,2.44266,2.43914,2.44096,7380000.0
2007-12-11 22:31:00,2.44141,2.44172,2.43762,2.44026,7000000.0
2007-12-11 22:32:00,2.43978,2.44257,2.43942,2.44219,7250000.0
2007-12-11 22:33:00,2.44371,2.44489,2.4405,2.4405,8250000.0
2007-12-11 22:34:00,2.44242,2.44454,2.43879,2.4437,9880000.0
2007-12-11 22:35:00,2.43644,2.44297,2.43644,2.44025,8000000.0
2007-12-11 22:36:00,2.44234,2.44444,2.44135,2.44444,5500000.0
2007-12-11 22:37:00,2.44078,2.44308,2.44034,2.44148,6500000.0
2007-12-11 22:38:00,2.44347,2.44362,2.43945,2.44016,6250000.0
2007-12-11 22:39:00,2.44185,2.44451,2.43997,2.43997,8380000.0
2007-12-11 22:40:00,2.44183,2.44312,2.44013,2.44312,7750000.0
2007-12-11 22:41:00,2.44254,2.44412,2.44232,2.44412,7250000.0
2007-12-11 22:42:00,2.44274,2.44405,2.44027,2.44027,7000000.0
2007-12-11 22:43:00,2.44093,2.44381,2.43738,2.43738,11630000.0
2007-12-11 22:44:00,2.44234,2.44337,2.43931,2.4416,6250000.0
2007-12-11 22:45:00,2.44299,2.44311,2.44029,2.44311,9250000.0
2007-12-11 22:46:00,2.44168,2.4442,2.43914,2.44313,6380000.0
2007-12-11 22:47:00,2.44452,2.44452,2.4377,2.44272,5750000.0
2007-12-11 22:48:00,2.44053,2.44372,2.44012,2.44372,10500000.0
2007-12-11 22:49:00,2.44415,2.44415,2.44026,2.44026,6000000.0
2007-12-11 22:50:00,2.44364,2.44364,2.43716,2.44108,10750000.0
2007-12-11 22:51:00,2.43926,2.44393,2.43808,2.44393,8630000.0
2007-12-11 22:52:00,2.44084,2.4444,2.4395,2.4444,5250000.0
2007-12-11 22:53:00,2.4436,2.44408,2.44021,2.4409,8500000.0
2007-12-11 22:54:00,2.44341,2.44429,2.44193,2.44251,8130000.0
2007-12-11 22:55:00,2.4446,2.44496,2.44118,2.44156,6880000.0
2007-12-11 22:56:00,2.44381,2.4443,2.43908,2.4443,6000000.0
2007-12-11 22:57:00,2.44155,2.4445,2.44131,2.4445,9500000.0
2007-12-11 22:58:00,2.44309,2.44485,2.44169,2.44485,7500000.0
2007-12-11 22:59:00,2.44275,2.44491,2.44075,2.44443,9750000.0
2007-12-11 23:00:00,2.44086,2.44615,2.43968,2.44615,7250000.0
2007-12-11 23:01:00,2.44515,2.44606,2.44058,2.4452,8510000.0
2007-12-11 23:02:00,2.4439,2.44508,2.43984,2.44508,5500000.0
2007-12-11 23:03:00,2.44402,2.44493,2.44125,2.44391,9500000.0
2007-12-11 23:04:00,2.44435,2.44536,2.44058,2.44371,6750000.0
2007-12-11 23:05:00,2.44309,2.44589,2.44309,2.44589,4750000.0
2007-12-11 23:06:00,2.44237,2.44582,2.44237,2.44445,9000000.0
2007-12-11 23:07:00,2.44392,2.44728,2.44373,2.44543,9250000.0
2007-12-11 23:08:00,2.44552,2.44694,2.44131,2.44469,9500000.0
2007-12-11 23:09:00,2.44578,2.44583,2.44276,2.44583,11500000.0
2007-12-11 23:10:00,2.44552,2.44581,2.44307,2.44307,8250000.0
2007-12-11 23:11:00,2.44239,2.44609,2.44108,2.44609,7750000.0
2007-12-11 23:12:00,2.44431,2.44669,2.4402,2.44112,8750000.0
2007-12-11 23:13:00,2.44507,2.44597,2.44156,2.44513,6500000.0
2007-12-11 23:14:00,2.44598,2.44598,2.4405,2.4405,7500000.0
2007-12-11 23:15:00,2.43946,2.44469,2.43946,2.44454,7500000.0
2007-12-11 23:16:00,2.44083,2.44572,2.43739,2.44086,11000000.0
2007-12-11 23:17:00,2.4442,2.44495,2.44312,2.44495,5750000.0
2007-12-11 23:18:00,2.44428,2.44555,2.44188,2.44188,7750000.0
2007-12-11 23:19:00,2.44493,2.44522,2.4422,2.44384,8250000.0
2007-12-11 23:20:00,2.4426,2.44528,2.4426,2.44528,11000000.0
2007-12-11 23:21:00,2.44477,2.44481,2.443,2.443,9000000.0
2007-12-11 23:22:00,2.44489,2.44553,2.44132,2.44132,8750000.0
2007-12-11 23:23:00,2.44596,2.44596,2.43817,2.44404,6750000.0
2007-12-11 23:24:00,2.44479,2.44479,2.44052,2.44061,6250000.0
2007-12-11 23:25:00,2.44167,2.44444,2.4386,2.4386,8250000.0
2007-12-11 23:26:00,2.44252,2.44419,2.44073,2.44073,7500000.0
2007-12-11 23:27:00,2.44532,2.4454,2.43993,2.44039,6750000.0
2007-12-11 23:28:00,2.44275,2.44342,2.44026,2.44026,6000000.0
2007-12-11 23:29:00,2.44105,2.44406,2.44105,2.44308,5750000.0
2007-12-11 23:30:00,2.44112,2.44422,2.44017,2.44104,8000000.0
2007-12-11 23:31:00,2.44348,2.44348,2.43987,2.44344,7500000.0
2007-12-11 23:32:00,2.44381,2.44386,2.4382,2.4382,8000000.0
2007-12-11 23:33:00,2.44414,2.44414,2.43886,2.44383,6130000.0
2007-12-11 23:34:00,2.44308,2.44369,2.43811,2.44145,8000000.0
2007-12-11 23:35:00,2.44379,2.44451,2.44219,2.44343,6000000.0
2007-12-11 23:36:00,2.44172,2.44347,2.43905,2.44347,9000000.0
2007-12-11 23:37:00,2.44095,2.44412,2.44095,2.44412,7750000.0
2007-12-11 23:38:00,2.4417,2.44334,2.43771,2.44245,8500000.0
2007-12-11 23:39:00,2.44133,2.44477,2.44133,2.44268,6380000.0
2007-12-11 23:40:00,2.44185,2.44411,2.43877,2.4439,11010000.0
2007-12-11 23:41:00,2.44332,2.44403,2.44066,2.44361,8750000.0
2007-12-11 23:42:00,2.44222,2.44451,2.43856,2.44172,9250000.0
2007-12-11 23:43:00,2.44346,2.44428,2.44117,2.44386,6250000.0
2007-12-11 23:44:00,2.44271,2.44343,2.43815,2.43815,6750000.0
2007-12-11 23:45:00,2.44253,2.44416,2.43912,2.43912,6250000.0
2007-12-11 23:46:00,2.44171,2.44392,2.44171,2.44353,5500000.0
2007-12-11 23:47:00,2.4419,2.44315,2.43866,2.44133,7250000.0
2007-12-11 23:48:00,2.44213,2.44282,2.44163,2.4422,5750000.0
2007-12-11 23:49:00,2.44173,2.4438,2.44069,2.44086,5130000.0
2007-12-11 23:50:00,2.44404,2.44404,2.439,2.44345,7000000.0
2007-12-11 23:51:00,2.44294,2.44439,2.43995,2.44424,8000000.0
2007-12-11 23:52:00,2.44396,2.44441,2.44105,2.44105,6500000.0
2007-12-11 23:53:00,2.44377,2.44561,2.43979,2.44437,10000000.0
2007-12-11 23:54:00,2.4426,2.44479,2.44073,2.44446,8500000.0
2007-12-11 23:55:00,2.44222,2.44494,2.44222,2.4429,6250000.0
2007-12-11 23:56:00,2.44325,2.44418,2.44165,2.44343,7130000.0
2007-12-11 23:57:00,2.44231,2.4451,2.43997,2.44396,9500000.0
2007-12-11 23:58:00,2.44181,2.44376,2.44081,2.44376,7380000.0
2007-12-11 23:59:00,2.44344,2.44441,2.44135,2.44193,6880000.0
2007-12-12 00:00:00,2.44335,2.44401,2.44256,2.44279,10750000.0
2007-12-12 00:01:00,2.4433,2.44365,2.43404,2.44042,7250000.0
2007-12-12 00:02:00,2.44467,2.4454,2.44168,2.44466,10630000.0
2007-12-12 00:03:00,2.44087,2.44434,2.44014,2.44277,8500000.0
2007-12-12 00:04:00,2.44085,2.44414,2.44085,2.44401,13500000.0
2007-12-12 00:05:00,2.44331,2.44629,2.44235,2.44235,7750000.0
2007-12-12 00:06:00,2.44395,2.44494,2.43932,2.44282,8500000.0
2007-12-12 00:07:00,2.44263,2.44412,2.44068,2.44131,5500000.0
2007-12-12 00:08:00,2.44118,2.44421,2.44024,2.44305,8630000.0
2007-12-12 00:09:00,2.44303,2.44375,2.43995,2.4425,11260000.0
2007-12-12 00:10:00,2.44005,2.44249,2.43838,2.44068,10000000.0
2007-12-12 00:11:00,2.44163,2.44345,2.44039,2.44305,9630000.0
2007-12-12 00:12:00,2.44245,2.44336,2.44003,2.44209,8250000.0
2007-12-12 00:13:00,2.44466,2.44468,2.44094,2.44208,8750000.0
2007-12-12 00:14:00,2.44388,2.44431,2.43972,2.44128,8630000.0
2007-12-12 00:15:00,2.44151,2.44391,2.44063,2.44355,7750000.0
2007-12-12 00:16:00,2.4372,2.44309,2.4372,2.43989,6500000.0
2007-12-12 00:17:00,2.4417,2.44436,2.43954,2.44386,6000000.0
2007-12-12 00:18:00,2.44158,2.44385,2.44003,2.44385,8380000.0
2007-12-12 00:19:00,2.4427,2.44309,2.44119,2.44119,6500000.0
2007-12-12 00:20:00,2.4398,2.44342,2.43827,2.44261,7750000.0
2007-12-12 00:21:00,2.44126,2.44403,2.43903,2.44403,5500000.0
2007-12-12 00:22:00,2.44251,2.44339,2.44154,2.44171,7750000.0
2007-12-12 00:23:00,2.44231,2.44348,2.44143,2.44348,8630000.0
2007-12-12 00:24:00,2.44256,2.44364,2.44021,2.44364,7750000.0
2007-12-12 00:25:00,2.44209,2.44363,2.44022,2.44022,7250000.0
2007-12-12 00:26:00,2.44126,2.44391,2.44126,2.44391,6500000.0
2007-12-12 00:27:00,2.44228,2.44319,2.43869,2.44206,9750000.0
2007-12-12 00:28:00,2.44166,2.44358,2.4383,2.43942,7500000.0
2007-12-12 00:29:00,2.44029,2.44336,2.43878,2.44336,8500000.0
2007-12-12 00:30:00,2.44109,2.44318,2.43713,2.44318,8750000.0
2007-12-12 00:31:00,2.43976,2.44371,2.43925,2.44101,10500000.0
2007-12-12 00:32:00,2.44219,2.44454,2.44012,2.44321,10380000.0
2007-12-12 00:33:00,2.43932,2.44341,2.43932,2.44064,8500000.0
2007-12-12 00:34:00,2.44347,2.44366,2.43953,2.44103,6250000.0
2007-12-12 00:35:00,2.44116,2.44253,2.43913,2.44253,5750000.0
2007-12-12 00:36:00,2.44102,2.44331,2.44102,2.44331,10750000.0
2007-12-12 00:37:00,2.44198,2.44583,2.44127,2.44583,7000000.0
2007-12-12 00:38:00,2.44424,2.44556,2.44171,2.44276,8750000.0
2007-12-12 00:39:00,2.44307,2.44405,2.44056,2.44056,6880000.0
2007-12-12 00:40:00,2.44419,2.44521,2.4404,2.44521,9500000.0
2007-12-12 00:41:00,2.44473,2.44567,2.4406,2.44344,5880000.0
2007-12-12 00:42:00,2.44337,2.44551,2.44118,2.44446,7000000.0
2007-12-12 00:43:00,2.43985,2.44495,2.43985,2.44277,7000000.0
2007-12-12 00:44:00,2.44035,2.44475,2.44,2.44265,7630000.0
2007-12-12 00:45:00,2.44244,2.4457,2.44239,2.4438,11500000.0
2007-12-12 00:46:00,2.4438,2.4457,2.44236,2.44416,9380000.0
2007-12-12 00:47:00,2.44094,2.4437,2.43282,2.4437,7130000.0
2007-12-12 00:48:00,2.4257,2.42981,2.42567,2.42868,5750000.0
2007-12-12 00:49:00,2.44326,2.44637,2.44144,2.44548,8510000.0
2007-12-12 00:50:00,2.44161,2.44161,2.43381,2.44142,5750000.0
2007-12-12 00:51:00,2.43969,2.44527,2.43841,2.44527,9750000.0
2007-12-12 00:52:00,2.42918,2.44466,2.42918,2.44466,6250000.0
2007-12-12 00:53:00,2.44587,2.44587,2.4315,2.44301,17250000.0
2007-12-12 00:54:00,2.44592,2.44624,2.44592,2.44624,1500000.0
2007-12-12 00:55:00,2.44286,2.44286,2.43173,2.44089,7000000.0
2007-12-12 00:56:00,2.44517,2.44517,2.43194,2.43194,7000000.0
2007-12-12 00:57:00,2.4466,2.44673,2.44282,2.4456,9250000.0
2007-12-12 00:58:00,2.44509,2.44509,2.42957,2.42957,8750000.0
2007-12-12 00:59:00,2.44662,2.44666,2.44549,2.44636,10010000.0
2007-12-12 01:00:00,2.43041,2.44526,2.43041,2.44526,4750000.0
2007-12-12 01:01:00,2.44303,2.44383,2.44239,2.44368,9500000.0
2007-12-12 01:03:00,2.44307,2.44307,2.43713,2.44263,13500000.0
2007-12-12 01:04:00,2.4457,2.4462,2.4388,2.4457,21250000.0
2007-12-12 01:05:00,2.4459,2.4459,2.44305,2.44305,7750000.0
2007-12-12 01:06:00,2.44226,2.44484,2.44208,2.4438,9750000.0
2007-12-12 01:07:00,2.44038,2.44446,2.43812,2.43812,9500000.0
2007-12-12 01:08:00,2.43338,2.44492,2.43338,2.44362,7250000.0
2007-12-12 01:09:00,2.44444,2.44444,2.42899,2.42899,8250000.0
2007-12-12 01:10:00,2.44483,2.44483,2.44097,2.44228,9000000.0
2007-12-12 01:11:00,2.44257,2.44257,2.43019,2.44009,6500000.0
2007-12-12 01:12:00,2.44327,2.4443,2.4309,2.4309,9750000.0
2007-12-12 01:14:00,2.42817,2.42851,2.42438,2.42831,9000000.0
2007-12-12 01:15:00,2.44495,2.44503,2.44086,2.44503,8250000.0
2007-12-12 01:16:00,2.44548,2.44548,2.43126,2.44017,9000000.0
2007-12-12 01:17:00,2.44508,2.44508,2.43076,2.43076,9250000.0
2007-12-12 01:18:00,2.446,2.446,2.44158,2.44552,8630000.0
2007-12-12 01:19:00,2.43188,2.44535,2.43188,2.44514,6880000.0
2007-12-12 01:20:00,2.42832,2.42925,2.42593,2.42925,3750000.0
2007-12-12 01:22:00,2.44123,2.4435,2.4249,2.4249,13250000.0
2007-12-12 01:24:00,2.4316,2.44428,2.43105,2.44336,14130000.0
2007-12-12 01:25:00,2.44581,2.44581,2.43959,2.44219,11380000.0
2007-12-12 01:26:00,2.44226,2.44492,2.44212,2.44212,9130000.0
2007-12-12 01:27:00,2.44274,2.44495,2.43941,2.44034,7500000.0
2007-12-12 01:28:00,2.42891,2.42892,2.42703,2.42782,8500000.0
2007-12-12 01:29:00,2.44222,2.44484,2.44222,2.44484,1500000.0
2007-12-12 01:30:00,2.44252,2.44433,2.42898,2.42898,7500000.0
2007-12-12 01:31:00,2.44106,2.44501,2.44038,2.4448,9750000.0
2007-12-12 01:32:00,2.43169,2.44331,2.43169,2.443,7500000.0
2007-12-12 01:33:00,2.43838,2.44382,2.43339,2.44382,7750000.0
2007-12-12 01:34:00,2.43913,2.44447,2.43913,2.44429,13500000.0
2007-12-12 01:35:00,2.43713,2.44188,2.43463,2.44188,9380000.0
2007-12-12 01:36:00,2.44279,2.44279,2.43066,2.43066,5750000.0
2007-12-12 01:37:00,2.44298,2.44501,2.44104,2.44274,7250000.0
2007-12-12 01:38:00,2.44657,2.44657,2.43532,2.44023,5500000.0
2007-12-12 01:39:00,2.44302,2.44478,2.43898,2.44359,8500000.0
2007-12-12 01:40:00,2.44404,2.44469,2.44266,2.44322,10880000.0
2007-12-12 01:41:00,2.44411,2.44415,2.43405,2.43869,10250000.0
2007-12-12 01:42:00,2.44492,2.44492,2.43879,2.44247,7250000.0
2007-12-12 01:43:00,2.43777,2.44311,2.4327,2.44126,8130000.0
2007-12-12 01:44:00,2.44193,2.44323,2.43473,2.44093,5750000.0
2007-12-12 01:45:00,2.44197,2.44472,2.4411,2.44472,8500000.0
2007-12-12 01:46:00,2.44261,2.4443,2.43077,2.4404,18630000.0
2007-12-12 01:47:00,2.44036,2.44509,2.44036,2.44226,10250000.0
2007-12-12 01:48:00,2.43117,2.4422,2.43117,2.4422,10750000.0
2007-12-12 01:49:00,2.43286,2.44184,2.43286,2.44184,5880000.0
2007-12-12 01:50:00,2.44272,2.44272,2.43967,2.44125,6750000.0
2007-12-12 01:51:00,2.44362,2.44518,2.44121,2.44518,6250000.0
2007-12-12 01:52:00,2.44009,2.44485,2.44009,2.44485,8250000.0
2007-12-12 01:53:00,2.44457,2.44457,2.43864,2.44321,10130000.0
2007-12-12 01:54:00,2.44106,2.4431,2.43221,2.44088,14880000.0
2007-12-12 01:55:00,2.44313,2.44496,2.44041,2.44394,14880000.0
2007-12-12 01:56:00,2.44334,2.44379,2.43503,2.43907,6130000.0
2007-12-12 01:57:00,2.44206,2.44393,2.43016,2.43016,8750000.0
2007-12-12 01:58:00,2.44195,2.44507,2.44195,2.44311,11750000.0
2007-12-12 02:00:00,2.44333,2.44479,2.44148,2.44376,10130000.0
2007-12-12 02:01:00,2.43053,2.44427,2.43053,2.44427,7500000.0
2007-12-12 02:02:00,2.44348,2.4441,2.43947,2.44092,6000000.0
2007-12-12 02:03:00,2.44289,2.44358,2.4393,2.44117,8500000.0
2007-12-12 02:04:00,2.44296,2.44311,2.43849,2.44036,18500000.0
2007-12-12 02:05:00,2.4408,2.44318,2.4292,2.42983,5630000.0
2007-12-12 02:06:00,2.44155,2.44479,2.43894,2.43894,7630000.0
2007-12-12 02:07:00,2.44237,2.44272,2.42853,2.42853,6380000.0
2007-12-12 02:08:00,2.44429,2.4445,2.44261,2.4445,7130000.0
2007-12-12 02:09:00,2.44345,2.44412,2.44101,2.44144,8750000.0
2007-12-12 02:10:00,2.43871,2.44291,2.43485,2.44151,9130000.0
2007-12-12 02:11:00,2.443,2.44434,2.44093,2.44093,7000000.0
2007-12-12 02:12:00,2.43968,2.44185,2.43457,2.44185,9000000.0
2007-12-12 02:13:00,2.43884,2.4431,2.42994,2.43041,8750000.0
2007-12-12 02:14:00,2.4423,2.44477,2.43855,2.4435,12000000.0
2007-12-12 02:15:00,2.44346,2.44467,2.44172,2.4422,8880000.0
2007-12-12 02:16:00,2.44564,2.44594,2.44058,2.44594,10000000.0
2007-12-12 02:17:00,2.44079,2.44648,2.44079,2.4462,9250000.0
2007-12-12 02:18:00,2.44198,2.44544,2.44156,2.44245,8250000.0
2007-12-12 02:19:00,2.44529,2.44529,2.43971,2.44418,5500000.0
2007-12-12 02:20:00,2.44188,2.44517,2.43794,2.44467,5250000.0
2007-12-12 02:21:00,2.44236,2.44501,2.4415,2.44466,6750000.0
2007-12-12 02:22:00,2.44357,2.4438,2.44227,2.44374,8630000.0
2007-12-12 02:23:00,2.44399,2.44475,2.43971,2.44475,9000000.0
2007-12-12 02:24:00,2.44226,2.44475,2.44038,2.44199,9130000.0
2007-12-12 02:25:00,2.44374,2.44374,2.43774,2.43774,6500000.0
2007-12-12 02:26:00,2.44266,2.44544,2.44232,2.4449,8250000.0
2007-12-12 02:27:00,2.44477,2.44482,2.43974,2.44271,10250000.0
2007-12-12 02:28:00,2.44593,2.44593,2.43845,2.44225,6750000.0
2007-12-12 02:29:00,2.44075,2.44556,2.44075,2.44556,7630000.0
2007-12-12 02:30:00,2.44299,2.44456,2.44118,2.44456,6250000.0
2007-12-12 02:31:00,2.44496,2.44529,2.44178,2.44529,9250000.0
2007-12-12 02:33:00,2.44151,2.44523,2.44151,2.44172,9000000.0
2007-12-12 02:34:00,2.43983,2.44467,2.43838,2.44467,5000000.0
2007-12-12 02:35:00,2.44267,2.44416,2.44116,2.44296,7000000.0
2007-12-12 02:36:00,2.44266,2.44542,2.44005,2.44125,8000000.0
2007-12-12 02:37:00,2.44225,2.44535,2.44206,2.44495,8500000.0
2007-12-12 02:38:00,2.44348,2.44348,2.43788,2.4433,10750000.0
2007-12-12 02:39:00,2.44347,2.44519,2.44119,2.44138,8750000.0
2007-12-12 02:40:00,2.44022,2.44342,2.43881,2.44342,7250000.0
2007-12-12 02:41:00,2.44179,2.44312,2.43852,2.43989,8250000.0
2007-12-12 02:42:00,2.44233,2.44395,2.44129,2.44395,3750000.0
2007-12-12 02:43:00,2.44474,2.44474,2.43886,2.44379,8250000.0
2007-12-12 02:44:00,2.443,2.44493,2.44212,2.44493,7500000.0
2007-12-12 02:45:00,2.44494,2.44494,2.44096,2.44436,3000000.0
2007-12-12 02:47:00,2.44413,2.44545,2.44293,2.44545,3380000.0
2007-12-12 02:48:00,2.44327,2.44601,2.44116,2.44354,14250000.0
2007-12-12 02:49:00,2.44246,2.445,2.44246,2.44386,7500000.0
2007-12-12 02:50:00,2.44307,2.44406,2.4422,2.44264,6000000.0
2007-12-12 02:51:00,2.44515,2.44515,2.43837,2.44463,7500000.0
2007-12-12 02:52:00,2.44236,2.44512,2.44073,2.44184,9000000.0
2007-12-12 02:54:00,2.44374,2.44421,2.44049,2.44126,4880000.0
2007-12-12 02:55:00,2.4441,2.44447,2.44149,2.44447,5500000.0
2007-12-12 02:56:00,2.44118,2.44438,2.44118,2.4427,10500000.0
2007-12-12 02:57:00,2.44025,2.44452,2.44004,2.44253,12630000.0
2007-12-12 02:58:00,2.44235,2.44439,2.442,2.44437,5750000.0
2007-12-12 02:59:00,2.44373,2.44496,2.44003,2.44219,9750000.0
2007-12-12 03:00:00,2.44327,2.44431,2.44069,2.44388,5250000.0
2007-12-12 03:01:00,2.4414,2.44386,2.43894,2.44111,14880000.0
2007-12-12 03:02:00,2.44275,2.4443,2.44036,2.4443,5880000.0
2007-12-12 03:03:00,2.44285,2.44426,2.44137,2.44148,7500000.0
2007-12-12 03:04:00,2.44193,2.44489,2.44063,2.44367,7250000.0
2007-12-12 03:05:00,2.43884,2.4445,2.43884,2.44416,7000000.0
2007-12-12 03:06:00,2.44219,2.44493,2.44213,2.4436,7750000.0
2007-12-12 03:07:00,2.44355,2.44394,2.44194,2.44194,7500000.0
2007-12-12 03:08:00,2.44427,2.44494,2.44151,2.44151,9750000.0
2007-12-12 03:09:00,2.44138,2.44464,2.44112,2.44326,5880000.0
2007-12-12 03:10:00,2.44404,2.44429,2.44064,2.44225,11750000.0
2007-12-12 03:11:00,2.44622,2.44632,2.4421,2.4421,7750000.0
2007-12-12 03:12:00,2.44324,2.4451,2.441,2.44455,6000000.0
2007-12-12 03:13:00,2.44191,2.44426,2.43885,2.44009,6880000.0
2007-12-12 03:14:00,2.44161,2.44531,2.43869,2.44531,5250000.0
2007-12-12 03:15:00,2.4421,2.4424,2.43816,2.43816,6390000.0
2007-12-12 03:16:00,2.44601,2.44673,2.44417,2.44673,9500000.0
2007-12-12 03:17:00,2.44372,2.44372,2.43827,2.44368,6750000.0
2007-12-12 03:18:00,2.44089,2.44379,2.44089,2.44379,7250000.0
2007-12-12 03:19:00,2.44345,2.44442,2.44033,2.44033,6000000.0
2007-12-12 03:20:00,2.44105,2.44372,2.43834,2.44156,9750000.0
2007-12-12 03:21:00,2.4457,2.4457,2.43927,2.44277,9500000.0
2007-12-12 03:22:00,2.44586,2.44586,2.43908,2.442,5250000.0
2007-12-12 03:23:00,2.44175,2.44382,2.44122,2.44122,4500000.0
2007-12-12 03:24:00,2.44622,2.44622,2.4462,2.4462,1750000.0
2007-12-12 03:25:00,2.44272,2.44272,2.43828,2.44271,7000000.0
2007-12-12 03:26:00,2.44525,2.44525,2.44046,2.44173,5250000.0
2007-12-12 03:27:00,2.44137,2.44447,2.44009,2.44213,6750000.0
2007-12-12 03:28:00,2.44422,2.44422,2.44219,2.44394,6000000.0
2007-12-12 03:29:00,2.441,2.44486,2.441,2.44412,12250000.0
2007-12-12 03:30:00,2.44226,2.44371,2.44154,2.44371,3750000.0
2007-12-12 03:31:00,2.44066,2.44409,2.43795,2.44126,6750000.0
2007-12-12 03:32:00,2.4457,2.44572,2.44358,2.44571,6250000.0
2007-12-12 03:33:00,2.44174,2.44461,2.44133,2.44461,6000000.0
2007-12-12 03:34:00,2.43993,2.44489,2.43993,2.44119,11130000.0
2007-12-12 03:35:00,2.44164,2.445,2.43893,2.44054,3630000.0
2007-12-12 03:36:00,2.44606,2.44606,2.44002,2.44419,9500000.0
2007-12-12 03:37:00,2.44457,2.44457,2.4392,2.44433,8000000.0
2007-12-12 03:38:00,2.44598,2.44598,2.44034,2.44364,10750000.0
2007-12-12 03:39:00,2.44443,2.44474,2.44138,2.44414,9260000.0
2007-12-12 03:40:00,2.4437,2.44459,2.44038,2.44078,6000000.0
2007-12-12 03:41:00,2.44281,2.44365,2.43832,2.44176,8000000.0
2007-12-12 03:42:00,2.44464,2.44501,2.44288,2.44288,4880000.0
2007-12-12 03:43:00,2.44505,2.44505,2.44012,2.44261,6250000.0
2007-12-12 03:44:00,2.44252,2.4441,2.43855,2.44025,6250000.0
2007-12-12 03:45:00,2.44428,2.44428,2.43801,2.44077,8250000.0
2007-12-12 03:46:00,2.44477,2.44477,2.44249,2.44312,8000000.0
2007-12-12 03:47:00,2.44219,2.44357,2.43894,2.44236,6010000.0
2007-12-12 03:48:00,2.44216,2.44358,2.43829,2.44213,5130000.0
2007-12-12 03:50:00,2.42912,2.44157,2.42912,2.44071,12250000.0
2007-12-12 03:51:00,2.42578,2.42578,2.42578,2.42578,3000000.0
2007-12-12 03:53:00,2.4306,2.43969,2.4306,2.43969,10130000.0
2007-12-12 03:54:00,2.44376,2.44376,2.42836,2.42905,11500000.0
2007-12-12 03:55:00,2.44357,2.44441,2.43947,2.4429,10750000.0
2007-12-12 03:56:00,2.44312,2.44508,2.44242,2.44508,8750000.0
2007-12-12 03:57:00,2.44394,2.4447,2.43955,2.44263,13500000.0
2007-12-12 03:58:00,2.43802,2.44254,2.43046,2.44201,6500000.0
2007-12-12 03:59:00,2.42841,2.42848,2.42648,2.42829,9750000.0
2007-12-12 04:00:00,2.44241,2.44241,2.44028,2.44034,6000000.0
2007-12-12 04:01:00,2.42817,2.42888,2.42483,2.42878,6500000.0
2007-12-12 04:02:00,2.44152,2.44152,2.42898,2.42898,4000000.0
2007-12-12 04:04:00,2.44374,2.44374,2.43229,2.44273,11500000.0
2007-12-12 04:05:00,2.44263,2.44263,2.44065,2.44065,7500000.0
2007-12-12 04:06:00,2.43306,2.44289,2.43306,2.44226,4380000.0
2007-12-12 04:07:00,2.43919,2.44361,2.43919,2.44315,8250000.0
2007-12-12 04:08:00,2.44203,2.44203,2.43748,2.44192,7250000.0
2007-12-12 04:09:00,2.44151,2.44325,2.43521,2.43926,6750000.0
2007-12-12 04:10:00,2.44276,2.44357,2.42802,2.42802,8750000.0
2007-12-12 04:11:00,2.44417,2.44549,2.44276,2.44276,12380000.0
2007-12-12 04:12:00,2.43915,2.44358,2.43347,2.44358,6130000.0
2007-12-12 04:13:00,2.44461,2.44535,2.44097,2.44395,6880000.0
2007-12-12 04:14:00,2.44134,2.44419,2.43582,2.44419,9260000.0
2007-12-12 04:15:00,2.44092,2.44513,2.4359,2.44513,6380000.0
2007-12-12 04:16:00,2.43996,2.44519,2.43996,2.44519,7750000.0
2007-12-12 04:17:00,2.43226,2.44279,2.43226,2.44279,6250000.0
2007-12-12 04:18:00,2.44436,2.44488,2.42895,2.42895,5500000.0
2007-12-12 04:19:00,2.44466,2.44576,2.44171,2.44171,9390000.0
2007-12-12 04:20:00,2.44381,2.44389,2.42925,2.43155,11880000.0
2007-12-12 04:21:00,2.44419,2.44693,2.44228,2.4437,9750000.0
2007-12-12 04:22:00,2.44535,2.44596,2.44256,2.44535,13630000.0
2007-12-12 04:23:00,2.44435,2.44577,2.43286,2.44172,10260000.0
2007-12-12 04:24:00,2.44596,2.44668,2.44223,2.44572,7760000.0
2007-12-12 04:25:00,2.44698,2.44698,2.44149,2.44149,6000000.0
2007-12-12 04:26:00,2.44518,2.44636,2.4324,2.4324,5250000.0
2007-12-12 04:27:00,2.44393,2.44635,2.44276,2.44419,5250000.0
2007-12-12 04:28:00,2.44041,2.44556,2.43356,2.4436,9880000.0
2007-12-12 04:29:00,2.44454,2.44581,2.43763,2.44552,7750000.0
2007-12-12 04:30:00,2.4417,2.4454,2.4377,2.44454,6000000.0
2007-12-12 04:31:00,2.44005,2.44457,2.43232,2.44404,9380000.0
2007-12-12 04:32:00,2.44289,2.44635,2.44118,2.44597,7250000.0
2007-12-12 04:33:00,2.43446,2.4438,2.43446,2.4438,6510000.0
2007-12-12 04:34:00,2.44364,2.44364,2.44205,2.44221,7750000.0
2007-12-12 04:35:00,2.44166,2.44633,2.44102,2.44633,10250000.0
2007-12-12 04:36:00,2.44607,2.44607,2.43426,2.44319,5750000.0
2007-12-12 04:37:00,2.44422,2.44566,2.43935,2.43935,6750000.0
2007-12-12 04:38:00,2.44455,2.44477,2.43421,2.44046,5250000.0
2007-12-12 04:39:00,2.43482,2.43482,2.43429,2.43429,1500000.0
2007-12-12 04:40:00,2.438,2.44495,2.438,2.44282,9260000.0
2007-12-12 04:41:00,2.44529,2.44529,2.43203,2.44493,11880000.0
2007-12-12 04:42:00,2.44472,2.44542,2.43231,2.43255,6750000.0
2007-12-12 04:43:00,2.44394,2.4457,2.44273,2.44289,8750000.0
2007-12-12 04:44:00,2.44428,2.44611,2.44359,2.44611,9260000.0
2007-12-12 04:45:00,2.44482,2.44551,2.44356,2.44458,9750000.0
2007-12-12 04:46:00,2.44331,2.44331,2.43067,2.43067,9500000.0
2007-12-12 04:47:00,2.42989,2.43058,2.42807,2.43001,6760000.0
2007-12-12 04:48:00,2.44474,2.44513,2.44193,2.44385,8000000.0
2007-12-12 04:49:00,2.43948,2.44362,2.43382,2.43982,5880000.0
2007-12-12 04:50:00,2.42997,2.43002,2.42968,2.42999,4500000.0
2007-12-12 04:51:00,2.44381,2.44626,2.44235,2.44235,6000000.0
2007-12-12 04:52:00,2.44213,2.44516,2.44213,2.44464,10500000.0
2007-12-12 04:53:00,2.44405,2.44499,2.44141,2.44241,7000000.0
2007-12-12 04:54:00,2.43251,2.44312,2.43251,2.44166,7750000.0
2007-12-12 04:55:00,2.42942,2.42942,2.42942,2.42942,1750000.0
2007-12-12 04:56:00,2.44384,2.44544,2.44169,2.44417,8260000.0
2007-12-12 04:57:00,2.44592,2.44592,2.43577,2.43825,5380000.0
2007-12-12 04:58:00,2.44398,2.44517,2.43066,2.43066,7500000.0
2007-12-12 04:59:00,2.44361,2.44612,2.44244,2.44567,8000000.0
2007-12-12 05:00:00,2.44585,2.44585,2.4403,2.44427,7750000.0
2007-12-12 05:01:00,2.44284,2.44436,2.44284,2.44387,6000000.0
2007-12-12 05:02:00,2.44045,2.44469,2.43336,2.44019,6250000.0
2007-12-12 05:03:00,2.44315,2.44548,2.44287,2.44548,5630000.0
2007-12-12 05:04:00,2.44187,2.44464,2.44187,2.44236,7750000.0
2007-12-12 05:05:00,2.44639,2.44669,2.44362,2.44669,7250000.0
2007-12-12 05:06:00,2.44139,2.44442,2.43833,2.44245,11510000.0
2007-12-12 05:07:00,2.44622,2.44663,2.44553,2.44595,8880000.0
2007-12-12 05:08:00,2.44588,2.44588,2.44538,2.44538,1750000.0
2007-12-12 05:09:00,2.44351,2.44448,2.4392,2.44219,9250000.0
2007-12-12 05:10:00,2.44014,2.44477,2.44014,2.44103,6130000.0
2007-12-12 05:11:00,2.44306,2.44532,2.43912,2.44532,5880000.0
2007-12-12 05:12:00,2.44464,2.44532,2.44112,2.44495,7250000.0
2007-12-12 05:13:00,2.44421,2.44532,2.4416,2.44165,7000000.0
2007-12-12 05:14:00,2.44438,2.44512,2.43914,2.44512,6130000.0
2007-12-12 05:15:00,2.44319,2.44561,2.44076,2.44088,5510000.0
2007-12-12 05:16:00,2.44091,2.44461,2.44033,2.4426,6260000.0
2007-12-12 05:17:00,2.44292,2.44292,2.44209,2.44235,6250000.0
2007-12-12 05:18:00,2.44553,2.44553,2.44013,2.44143,9000000.0
2007-12-12 05:19:00,2.44127,2.44453,2.44127,2.44254,9500000.0
2007-12-12 05:20:00,2.44362,2.44572,2.44088,2.44492,9760000.0
2007-12-12 05:21:00,2.44576,2.44576,2.43974,2.44256,6630000.0
2007-12-12 05:22:00,2.44312,2.44485,2.44183,2.44282,5500000.0
2007-12-12 05:23:00,2.44659,2.44703,2.44317,2.44672,8880000.0
2007-12-12 05:24:00,2.44516,2.44516,2.44116,2.44196,9250000.0
2007-12-12 05:25:00,2.44355,2.44421,2.44166,2.44267,8130000.0
2007-12-12 05:26:00,2.44427,2.44523,2.44293,2.44293,4380000.0
2007-12-12 05:27:00,2.44471,2.44503,2.43956,2.44032,5500000.0
2007-12-12 05:28:00,2.44473,2.4451,2.4394,2.44195,6750000.0
2007-12-12 05:29:00,2.4419,2.44578,2.44071,2.44578,8520000.0
2007-12-12 05:30:00,2.44377,2.44578,2.44377,2.44578,6750000.0
2007-12-12 05:31:00,2.44632,2.44632,2.44192,2.44537,7750000.0
2007-12-12 05:32:00,2.44427,2.44516,2.44012,2.44218,6130000.0
2007-12-12 05:33:00,2.44363,2.44577,2.44305,2.44518,7000000.0
2007-12-12 05:34:00,2.44591,2.44591,2.44079,2.44242,7500000.0
2007-12-12 05:35:00,2.44294,2.44526,2.43611,2.44526,7250000.0
2007-12-12 05:36:00,2.44446,2.44601,2.44445,2.44502,7000000.0
2007-12-12 05:37:00,2.44485,2.44538,2.4411,2.44423,7750000.0
2007-12-12 05:38:00,2.44424,2.44514,2.44217,2.44495,8500000.0
2007-12-12 05:39:00,2.44648,2.44648,2.43969,2.44512,9750000.0
2007-12-12 05:40:00,2.44424,2.44622,2.443,2.443,5880000.0
2007-12-12 05:41:00,2.44352,2.44662,2.44352,2.446,6000000.0
2007-12-12 05:42:00,2.44649,2.44649,2.44044,2.44557,6380000.0
2007-12-12 05:43:00,2.44567,2.44711,2.43981,2.44711,7500000.0
2007-12-12 05:44:00,2.44266,2.44639,2.44186,2.44614,8010000.0
2007-12-12 05:45:00,2.44688,2.44688,2.44316,2.44445,6630000.0
2007-12-12 05:46:00,2.44517,2.44628,2.44191,2.44628,8760000.0
2007-12-12 05:47:00,2.4444,2.44639,2.44397,2.44459,5500000.0
2007-12-12 05:48:00,2.44422,2.44635,2.44287,2.44499,7250000.0
2007-12-12 05:49:00,2.4466,2.4466,2.4417,2.4417,7380000.0
2007-12-12 05:50:00,2.44196,2.44608,2.43896,2.44028,6500000.0
2007-12-12 05:51:00,2.44024,2.4454,2.44024,2.44074,8750000.0
2007-12-12 05:53:00,2.44719,2.44742,2.44618,2.44723,6500000.0
2007-12-12 05:54:00,2.44577,2.44577,2.44194,2.44194,7750000.0
2007-12-12 05:55:00,2.44562,2.44562,2.43857,2.44529,6380000.0
2007-12-12 05:56:00,2.44596,2.44624,2.44253,2.44624,12010000.0
2007-12-12 05:57:00,2.44611,2.44619,2.44322,2.44619,5630000.0
2007-12-12 05:58:00,2.44592,2.44649,2.44327,2.44649,6630000.0
2007-12-12 05:59:00,2.44216,2.44691,2.44216,2.44691,6380000.0
2007-12-12 06:00:00,2.44636,2.44636,2.44434,2.44434,5750000.0
2007-12-12 06:01:00,2.44181,2.4457,2.44007,2.44245,8750000.0
2007-12-12 06:02:00,2.44589,2.44589,2.44015,2.44561,8750000.0
2007-12-12 06:03:00,2.44238,2.44596,2.44238,2.44596,7380000.0
2007-12-12 06:04:00,2.44442,2.44544,2.44119,2.44213,9000000.0
2007-12-12 06:05:00,2.44473,2.44645,2.4443,2.44637,8000000.0
2007-12-12 06:06:00,2.44724,2.44724,2.43811,2.44175,6750000.0
2007-12-12 06:07:00,2.44196,2.44648,2.44051,2.44648,8130000.0
2007-12-12 06:08:00,2.44185,2.44469,2.44127,2.44337,12010000.0
2007-12-12 06:09:00,2.44722,2.44722,2.44598,2.44598,5500000.0
2007-12-12 06:10:00,2.44341,2.44497,2.4403,2.44497,6750000.0
2007-12-12 06:11:00,2.44178,2.44476,2.44178,2.4421,5880000.0
2007-12-12 06:12:00,2.44391,2.44459,2.44005,2.44144,9000000.0
2007-12-12 06:13:00,2.44354,2.44541,2.44354,2.44516,7630000.0
2007-12-12 06:14:00,2.44246,2.44534,2.44127,2.44534,9250000.0
2007-12-12 06:15:00,2.445,2.44598,2.44277,2.44525,5880000.0
2007-12-12 06:16:00,2.44423,2.44476,2.43807,2.44407,6000000.0
2007-12-12 06:17:00,2.44268,2.44503,2.43914,2.44387,6250000.0
2007-12-12 06:18:00,2.44316,2.44514,2.44192,2.44444,5750000.0
2007-12-12 06:19:00,2.44499,2.44714,2.44389,2.447,8750000.0
2007-12-12 06:20:00,2.44488,2.44596,2.44106,2.44463,6380000.0
2007-12-12 06:21:00,2.44388,2.4457,2.44042,2.44212,10630000.0
2007-12-12 06:22:00,2.44319,2.44597,2.43904,2.44597,15880000.0
2007-12-12 06:23:00,2.4451,2.44638,2.44278,2.44569,4500000.0
2007-12-12 06:24:00,2.44481,2.44688,2.44221,2.44588,8500000.0
2007-12-12 06:25:00,2.44567,2.44632,2.44244,2.44632,8880000.0
2007-12-12 06:26:00,2.44613,2.44735,2.44286,2.4464,8250000.0
2007-12-12 06:27:00,2.44797,2.44797,2.44361,2.44608,11000000.0
2007-12-12 06:28:00,2.44702,2.44702,2.44122,2.44522,8130000.0
2007-12-12 06:29:00,2.44509,2.44681,2.44351,2.4445,6250000.0
2007-12-12 06:30:00,2.44589,2.44692,2.44284,2.44494,6250000.0
2007-12-12 06:31:00,2.44561,2.44662,2.43994,2.44662,5750000.0
2007-12-12 06:32:00,2.44709,2.44709,2.44375,2.44577,9630000.0
2007-12-12 06:33:00,2.44432,2.44665,2.44289,2.44289,7130000.0
2007-12-12 06:34:00,2.44604,2.44604,2.44094,2.44094,9130000.0
2007-12-12 06:35:00,2.44627,2.44627,2.43979,2.44121,8760000.0
2007-12-12 06:36:00,2.44398,2.44459,2.44293,2.44307,5750000.0
2007-12-12 06:38:00,2.44756,2.44756,2.44426,2.44668,8250000.0
2007-12-12 06:39:00,2.44422,2.44731,2.4382,2.44517,6880000.0
2007-12-12 06:40:00,2.44595,2.44727,2.44423,2.44727,7000000.0
2007-12-12 06:41:00,2.44337,2.44692,2.44337,2.44584,4880000.0
2007-12-12 06:42:00,2.4417,2.4455,2.4417,2.4445,6000000.0
2007-12-12 06:43:00,2.44346,2.44648,2.44232,2.4438,9250000.0
2007-12-12 06:44:00,2.44071,2.44585,2.44071,2.44349,6750000.0
2007-12-12 06:46:00,2.44293,2.4452,2.43935,2.44274,9000000.0
2007-12-12 06:47:00,2.44617,2.44644,2.44314,2.44546,7000000.0
2007-12-12 06:48:00,2.44528,2.44569,2.44027,2.44027,8130000.0
2007-12-12 06:49:00,2.44121,2.44565,2.44029,2.44273,8000000.0
2007-12-12 06:50:00,2.44399,2.44535,2.43936,2.43936,6750000.0
2007-12-12 06:51:00,2.44021,2.44471,2.4398,2.44086,6630000.0
2007-12-12 06:52:00,2.44345,2.44493,2.44174,2.44174,8250000.0
2007-12-12 06:53:00,2.44324,2.44502,2.44026,2.44502,7500000.0
2007-12-12 06:54:00,2.44615,2.44615,2.4432,2.44445,9630000.0
2007-12-12 06:55:00,2.4437,2.44503,2.43977,2.44474,12630000.0
2007-12-12 06:56:00,2.44222,2.4446,2.44008,2.4421,7500000.0
2007-12-12 06:57:00,2.44464,2.44635,2.44079,2.44635,9630000.0
2007-12-12 06:58:00,2.44301,2.44516,2.43832,2.44516,10250000.0
2007-12-12 06:59:00,2.4449,2.44588,2.44381,2.44424,8250000.0
2007-12-12 07:00:00,2.44526,2.44687,2.44423,2.44663,5500000.0
2007-12-12 07:01:00,2.44401,2.44565,2.44335,2.44524,5250000.0
2007-12-12 07:02:00,2.44639,2.44733,2.44639,2.44658,6750000.0
2007-12-12 07:03:00,2.44452,2.44671,2.44452,2.44671,1500000.0
2007-12-12 07:04:00,2.44563,2.44563,2.44137,2.44408,16000000.0
2007-12-12 07:05:00,2.4459,2.44817,2.44384,2.44384,14000000.0
2007-12-12 07:07:00,2.44407,2.44752,2.44407,2.44692,10250000.0
2007-12-12 07:08:00,2.4459,2.4459,2.44321,2.44525,8750000.0
2007-12-12 07:09:00,2.44562,2.44593,2.44394,2.44482,9250000.0
2007-12-12 07:10:00,2.44376,2.44671,2.4421,2.4451,8130000.0
2007-12-12 07:12:00,2.44479,2.44556,2.44409,2.44511,9250000.0
2007-12-12 07:13:00,2.44654,2.44672,2.44259,2.44259,8130000.0
2007-12-12 07:14:00,2.44111,2.44197,2.43923,2.44081,6630000.0
2007-12-12 07:15:00,2.44619,2.44619,2.44003,2.44022,7000000.0
2007-12-12 07:16:00,2.44339,2.44521,2.4389,2.44521,7750000.0
2007-12-12 07:17:00,2.44237,2.44474,2.43932,2.44369,9500000.0
2007-12-12 07:18:00,2.44661,2.44661,2.44321,2.44628,13000000.0
2007-12-12 07:19:00,2.44155,2.44623,2.44155,2.44307,6500000.0
2007-12-12 07:20:00,2.44335,2.44563,2.44335,2.44513,8130000.0
2007-12-12 07:21:00,2.4423,2.44605,2.4423,2.44421,10250000.0
2007-12-12 07:22:00,2.44285,2.44502,2.43892,2.44034,11250000.0
2007-12-12 07:23:00,2.44681,2.44681,2.44272,2.44587,10500000.0
2007-12-12 07:24:00,2.44332,2.4458,2.44297,2.44338,7500000.0
2007-12-12 07:25:00,2.44537,2.44543,2.43826,2.44003,5250000.0
2007-12-12 07:26:00,2.44456,2.44657,2.44269,2.44423,11000000.0
2007-12-12 07:27:00,2.44493,2.44493,2.43927,2.44296,11250000.0
2007-12-12 07:28:00,2.4443,2.4443,2.43851,2.44056,11760000.0
2007-12-12 07:29:00,2.44224,2.44486,2.44099,2.44486,13000000.0
2007-12-12 07:30:00,2.44327,2.44454,2.43875,2.43875,8500000.0
2007-12-12 07:31:00,2.44545,2.44545,2.43921,2.44231,14250000.0
2007-12-12 07:32:00,2.44076,2.44368,2.43606,2.44358,7000000.0
2007-12-12 07:33:00,2.44399,2.44463,2.43956,2.44167,6750000.0
2007-12-12 07:34:00,2.43781,2.44408,2.43781,2.44249,8750000.0
2007-12-12 07:35:00,2.4413,2.44305,2.4398,2.44182,8500000.0
2007-12-12 07:36:00,2.44285,2.4437,2.44073,2.44217,7250000.0
2007-12-12 07:37:00,2.43984,2.44467,2.43984,2.44419,5500000.0
2007-12-12 07:38:00,2.44228,2.44372,2.43835,2.44371,6500000.0
2007-12-12 07:39:00,2.4406,2.44368,2.4406,2.44063,5500000.0
2007-12-12 07:40:00,2.44136,2.44437,2.43993,2.44298,9250000.0
2007-12-12 07:41:00,2.44265,2.44265,2.43706,2.44152,10750000.0
2007-12-12 07:42:00,2.43767,2.44284,2.43767,2.44108,5250000.0
2007-12-12 07:43:00,2.44106,2.44116,2.4379,2.44071,9250000.0
2007-12-12 07:44:00,2.4425,2.4425,2.43689,2.44103,6000000.0
2007-12-12 07:45:00,2.43626,2.4416,2.43626,2.44032,7000000.0
2007-12-12 07:46:00,2.43556,2.44126,2.43556,2.44022,9500000.0
2007-12-12 07:47:00,2.43992,2.44103,2.43797,2.44017,8630000.0
2007-12-12 07:48:00,2.43981,2.44256,2.43661,2.43958,8250000.0
2007-12-12 07:49:00,2.43959,2.44099,2.43344,2.43344,8000000.0
2007-12-12 07:50:00,2.43649,2.44304,2.43649,2.44304,9880000.0
2007-12-12 07:51:00,2.44066,2.44176,2.43948,2.44176,6380000.0
2007-12-12 07:52:00,2.4424,2.4424,2.43735,2.4401,9630000.0
2007-12-12 07:53:00,2.44149,2.44247,2.43675,2.44082,8500000.0
2007-12-12 07:54:00,2.43971,2.4423,2.43948,2.44155,8250000.0
2007-12-12 07:55:00,2.43875,2.44203,2.43875,2.44192,6750000.0
2007-12-12 07:56:00,2.44029,2.4414,2.43778,2.43892,9750000.0
2007-12-12 07:57:00,2.43877,2.44106,2.43436,2.43868,8880000.0
2007-12-12 07:58:00,2.44183,2.44183,2.43721,2.43721,9250000.0
2007-12-12 07:59:00,2.43812,2.44048,2.43578,2.43779,11630000.0
2007-12-12 08:00:00,2.43978,2.44118,2.43476,2.43848,8880000.0
2007-12-12 08:01:00,2.43892,2.44125,2.43317,2.44125,7000000.0
2007-12-12 08:02:00,2.44047,2.44246,2.43788,2.44246,10000000.0
2007-12-12 08:03:00,2.44045,2.44202,2.43503,2.44176,10130000.0
2007-12-12 08:04:00,2.44277,2.44277,2.43707,2.44105,9000000.0
2007-12-12 08:05:00,2.43979,2.44029,2.43692,2.43863,12130000.0
2007-12-12 08:06:00,2.4411,2.44125,2.43687,2.44051,5750000.0
2007-12-12 08:07:00,2.43844,2.44213,2.43844,2.44158,6630000.0
2007-12-12 08:08:00,2.44022,2.44215,2.43902,2.44215,4880000.0
2007-12-12 08:09:00,2.4412,2.4412,2.43687,2.43885,6250000.0
2007-12-12 08:10:00,2.43854,2.44117,2.4363,2.43857,8250000.0
2007-12-12 08:11:00,2.43966,2.44028,2.43567,2.44028,8880000.0
2007-12-12 08:12:00,2.44011,2.44076,2.43686,2.44076,6630000.0
2007-12-12 08:13:00,2.43999,2.44128,2.43676,2.43765,12130000.0
2007-12-12 08:14:00,2.4378,2.44166,2.43753,2.44089,6500000.0
2007-12-12 08:15:00,2.43587,2.44026,2.43201,2.43959,9000000.0
2007-12-12 08:16:00,2.43758,2.44036,2.43421,2.44036,8000000.0
2007-12-12 08:17:00,2.43857,2.43937,2.43571,2.43937,9630000.0
2007-12-12 08:18:00,2.43578,2.44106,2.43488,2.4402,10010000.0
2007-12-12 08:19:00,2.43973,2.44072,2.43796,2.44072,7000000.0
2007-12-12 08:20:00,2.44031,2.44084,2.43818,2.4397,8500000.0
2007-12-12 08:21:00,2.43915,2.44037,2.4384,2.4384,11250000.0
2007-12-12 08:22:00,2.43885,2.44134,2.43567,2.43683,13250000.0
2007-12-12 08:24:00,2.43944,2.44145,2.43886,2.44133,5500000.0
2007-12-12 08:25:00,2.43943,2.44138,2.43677,2.44052,7750000.0
2007-12-12 08:27:00,2.44039,2.44097,2.43613,2.44033,12000000.0
2007-12-12 08:28:00,2.43962,2.44029,2.42884,2.42884,9750000.0
2007-12-12 08:29:00,2.43858,2.44103,2.43772,2.44095,10880000.0
2007-12-12 08:30:00,2.44012,2.44076,2.43754,2.43974,8880000.0
2007-12-12 08:31:00,2.43872,2.44102,2.43712,2.44102,8500000.0
2007-12-12 08:32:00,2.43619,2.44015,2.43463,2.43743,8750000.0
2007-12-12 08:33:00,2.43855,2.43996,2.436,2.4375,9500000.0
2007-12-12 08:34:00,2.43793,2.43887,2.43568,2.43568,5500000.0
2007-12-12 08:35:00,2.43857,2.43893,2.43545,2.437,10750000.0
2007-12-12 08:36:00,2.43756,2.43935,2.43709,2.43933,6250000.0
2007-12-12 08:37:00,2.43923,2.43923,2.43636,2.4372,11000000.0
2007-12-12 08:38:00,2.43832,2.43964,2.43707,2.43925,6750000.0
2007-12-12 08:39:00,2.43837,2.43862,2.43619,2.43619,7880000.0
2007-12-12 08:40:00,2.43302,2.43681,2.43302,2.43551,8130000.0
2007-12-12 08:41:00,2.43155,2.43802,2.43155,2.43769,7250000.0
2007-12-12 08:42:00,2.43326,2.4367,2.43074,2.4367,7380000.0
2007-12-12 08:43:00,2.43598,2.43678,2.43235,2.43677,7250000.0
2007-12-12 08:44:00,2.43485,2.4369,2.43381,2.4355,5750000.0
2007-12-12 08:45:00,2.43547,2.43644,2.43237,2.43499,9750000.0
2007-12-12 08:46:00,2.43582,2.43705,2.43155,2.43155,14250000.0
2007-12-12 08:47:00,2.43644,2.43682,2.43275,2.43362,6630000.0
2007-12-12 08:48:00,2.4369,2.43743,2.4309,2.4309,12630000.0
2007-12-12 08:49:00,2.4373,2.43762,2.43448,2.43717,11000000.0
2007-12-12 08:50:00,2.43576,2.43658,2.43386,2.43504,6750000.0
2007-12-12 08:51:00,2.43594,2.43614,2.43347,2.4355,5500000.0
2007-12-12 08:52:00,2.4342,2.43608,2.43221,2.43592,9380000.0
2007-12-12 08:53:00,2.43599,2.43634,2.43249,2.4362,19750000.0
2007-12-12 08:54:00,2.43523,2.43705,2.43469,2.43647,6500000.0
2007-12-12 08:55:00,2.43517,2.43713,2.43191,2.43688,11380000.0
2007-12-12 08:56:00,2.43602,2.43715,2.43445,2.43521,6380000.0
2007-12-12 08:57:00,2.43705,2.4374,2.434,2.43665,8500000.0
2007-12-12 08:58:00,2.43655,2.43655,2.43317,2.43506,5250000.0
2007-12-12 08:59:00,2.43532,2.43822,2.43369,2.43369,8010000.0
2007-12-12 09:00:00,2.43763,2.43763,2.43294,2.43704,6750000.0
2007-12-12 09:01:00,2.43599,2.43759,2.43408,2.43759,10000000.0
2007-12-12 09:02:00,2.43779,2.43984,2.43365,2.43729,10500000.0
2007-12-12 09:03:00,2.43729,2.44003,2.43373,2.43712,12380000.0
2007-12-12 09:04:00,2.43675,2.44006,2.43603,2.44006,6130000.0
2007-12-12 09:05:00,2.43749,2.43868,2.43685,2.43835,7250000.0
2007-12-12 09:06:00,2.43852,2.4395,2.43585,2.4364,7750000.0
2007-12-12 09:07:00,2.43994,2.44007,2.43659,2.43813,9380000.0
2007-12-12 09:08:00,2.43814,2.43928,2.4356,2.4356,12750000.0
2007-12-12 09:09:00,2.43818,2.43961,2.43744,2.43744,8000000.0
2007-12-12 09:10:00,2.43573,2.43982,2.43491,2.43886,7750000.0
2007-12-12 09:11:00,2.44011,2.44011,2.43294,2.43847,13750000.0
2007-12-12 09:12:00,2.43712,2.43843,2.43553,2.43838,5500000.0
2007-12-12 09:13:00,2.43583,2.43706,2.43171,2.43706,8000000.0
2007-12-12 09:14:00,2.43554,2.43642,2.42872,2.43153,8000000.0
2007-12-12 09:15:00,2.43517,2.4372,2.4308,2.4372,13380000.0
2007-12-12 09:16:00,2.4352,2.4364,2.4323,2.43334,12250000.0
2007-12-12 09:17:00,2.43218,2.43508,2.42959,2.43467,8500000.0
2007-12-12 09:18:00,2.43304,2.43333,2.42822,2.43236,9000000.0
2007-12-12 09:19:00,2.43055,2.43229,2.42694,2.43028,10500000.0
2007-12-12 09:20:00,2.43288,2.43406,2.42835,2.43326,10750000.0
2007-12-12 09:21:00,2.43204,2.43334,2.4304,2.43055,10380000.0
2007-12-12 09:22:00,2.43133,2.43348,2.42831,2.43083,10250000.0
2007-12-12 09:23:00,2.43113,2.43407,2.43113,2.43272,7380000.0
2007-12-12 09:24:00,2.43298,2.43466,2.42924,2.4319,12630000.0
2007-12-12 09:25:00,2.43454,2.43454,2.43107,2.43201,9380000.0
2007-12-12 09:26:00,2.42905,2.43361,2.42759,2.43005,11380000.0
2007-12-12 09:27:00,2.4269,2.43272,2.4269,2.43183,5880000.0
2007-12-12 09:28:00,2.43119,2.43232,2.42942,2.42942,13630000.0
2007-12-12 09:29:00,2.43277,2.43301,2.42909,2.43212,19500000.0
2007-12-12 09:30:00,2.43065,2.4331,2.42801,2.43153,7000000.0
2007-12-12 09:31:00,2.43013,2.43255,2.42901,2.43255,8000000.0
2007-12-12 09:32:00,2.43271,2.43271,2.42863,2.43224,8250000.0
2007-12-12 09:33:00,2.43094,2.43166,2.42672,2.42843,6250000.0
2007-12-12 09:34:00,2.43202,2.43232,2.42913,2.43143,7750000.0
2007-12-12 09:35:00,2.43089,2.43219,2.42783,2.43138,6750000.0
2007-12-12 09:36:00,2.42457,2.4309,2.42457,2.42969,7750000.0
2007-12-12 09:37:00,2.42749,2.43226,2.42749,2.43177,7750000.0
2007-12-12 09:38:00,2.42836,2.43061,2.42674,2.42782,12000000.0
2007-12-12 09:39:00,2.42969,2.43127,2.42704,2.43127,8500000.0
2007-12-12 09:40:00,2.4314,2.4314,2.42701,2.42922,10750000.0
2007-12-12 09:41:00,2.43051,2.43185,2.42882,2.43185,6380000.0
2007-12-12 09:42:00,2.42942,2.43231,2.42751,2.42948,9130000.0
2007-12-12 09:43:00,2.43155,2.43182,2.42765,2.42912,5260000.0
2007-12-12 09:44:00,2.43166,2.43198,2.42999,2.43198,7630000.0
2007-12-12 09:45:00,2.43124,2.43194,2.42597,2.43194,11130000.0
2007-12-12 09:46:00,2.4302,2.43247,2.42942,2.43247,11000000.0
2007-12-12 09:47:00,2.43225,2.43252,2.42826,2.42826,5500000.0
2007-12-12 09:48:00,2.43097,2.43179,2.43003,2.43119,8250000.0
2007-12-12 09:49:00,2.43254,2.43293,2.43011,2.43205,6000000.0
2007-12-12 09:50:00,2.43129,2.43129,2.42536,2.43106,7000000.0
2007-12-12 09:51:00,2.42798,2.43246,2.42764,2.43145,10500000.0
2007-12-12 09:52:00,2.43054,2.43131,2.4274,2.43131,7000000.0
2007-12-12 09:53:00,2.43126,2.43138,2.42907,2.43115,10380000.0
2007-12-12 09:54:00,2.43106,2.43178,2.42894,2.43172,9750000.0
2007-12-12 09:55:00,2.42881,2.43239,2.42742,2.42956,10000000.0
2007-12-12 09:56:00,2.43112,2.43167,2.42747,2.43051,14000000.0
2007-12-12 09:57:00,2.43111,2.43253,2.42902,2.43141,17250000.0
2007-12-12 09:58:00,2.43091,2.43106,2.42283,2.43106,9250000.0
2007-12-12 09:59:00,2.42755,2.43092,2.42683,2.43075,9250000.0
2007-12-12 10:00:00,2.43214,2.43214,2.42638,2.42721,8880000.0
2007-12-12 10:01:00,2.42849,2.43192,2.42574,2.42922,8380000.0
2007-12-12 10:02:00,2.43169,2.43302,2.42778,2.43175,14250000.0
2007-12-12 10:03:00,2.43088,2.43467,2.43081,2.43467,21130000.0
2007-12-12 10:04:00,2.43432,2.43451,2.43229,2.43306,11000000.0
2007-12-12 10:05:00,2.43303,2.4339,2.42828,2.43336,11380000.0
2007-12-12 10:06:00,2.43258,2.43429,2.43182,2.43357,4880000.0
2007-12-12 10:07:00,2.43156,2.43339,2.42856,2.43218,9880000.0
2007-12-12 10:08:00,2.43336,2.43358,2.42779,2.43097,8500000.0
2007-12-12 10:09:00,2.42925,2.43264,2.42674,2.43133,9750000.0
2007-12-12 10:10:00,2.4319,2.43283,2.42936,2.43152,7000000.0
2007-12-12 10:11:00,2.43061,2.4326,2.42826,2.42826,5500000.0
2007-12-12 10:12:00,2.42862,2.43121,2.42862,2.43064,7380000.0
2007-12-12 10:13:00,2.4311,2.43192,2.42756,2.42829,7250000.0
2007-12-12 10:14:00,2.43273,2.43277,2.42755,2.43277,10130000.0
2007-12-12 10:15:00,2.43168,2.43217,2.42712,2.43121,9750000.0
2007-12-12 10:16:00,2.43227,2.43227,2.42942,2.4298,7750000.0
2007-12-12 10:17:00,2.42959,2.43203,2.4279,2.43203,9380000.0
2007-12-12 10:18:00,2.42805,2.43037,2.42621,2.42887,6500000.0
2007-12-12 10:19:00,2.43047,2.43141,2.42584,2.4305,5500000.0
2007-12-12 10:20:00,2.42966,2.43109,2.42534,2.42903,7250000.0
2007-12-12 10:21:00,2.43153,2.43229,2.42841,2.42864,9250000.0
2007-12-12 10:22:00,2.43159,2.43176,2.42941,2.43111,6130000.0
2007-12-12 10:23:00,2.43158,2.43174,2.42946,2.43068,6750000.0
2007-12-12 10:24:00,2.43051,2.43095,2.42614,2.42742,7250000.0
2007-12-12 10:25:00,2.43161,2.43161,2.42872,2.43107,7000000.0
2007-12-12 10:26:00,2.43067,2.43212,2.42818,2.43161,7500000.0
2007-12-12 10:27:00,2.43147,2.43235,2.42652,2.4321,8260000.0
2007-12-12 10:28:00,2.42652,2.4328,2.42652,2.43171,9890000.0
2007-12-12 10:29:00,2.43259,2.4329,2.42997,2.4313,11500000.0
2007-12-12 10:30:00,2.43014,2.4317,2.42602,2.42757,8630000.0
2007-12-12 10:31:00,2.43008,2.43256,2.42851,2.42896,13130000.0
2007-12-12 10:32:00,2.43018,2.43153,2.42894,2.43115,7010000.0
2007-12-12 10:33:00,2.43132,2.43399,2.42839,2.4328,11250000.0
2007-12-12 10:34:00,2.4301,2.43276,2.42855,2.43126,10250000.0
2007-12-12 10:35:00,2.43137,2.43339,2.42953,2.4302,11380000.0
2007-12-12 10:36:00,2.4328,2.43357,2.43001,2.43277,12750000.0
2007-12-12 10:37:00,2.43335,2.43335,2.42911,2.433,11750000.0
2007-12-12 10:38:00,2.43183,2.43411,2.42946,2.43316,7250000.0
2007-12-12 10:39:00,2.4319,2.43388,2.43129,2.43371,7000000.0
2007-12-12 10:40:00,2.43087,2.43218,2.42597,2.42597,11630000.0
2007-12-12 10:41:00,2.43141,2.43391,2.42886,2.42886,5250000.0
2007-12-12 10:42:00,2.4336,2.4336,2.42989,2.43213,8880000.0
2007-12-12 10:43:00,2.43209,2.43211,2.42955,2.43063,9000000.0
2007-12-12 10:44:00,2.43234,2.4325,2.42735,2.43119,7880000.0
2007-12-12 10:45:00,2.43227,2.43247,2.42675,2.43179,6630000.0
2007-12-12 10:46:00,2.43083,2.43254,2.42819,2.43254,10750000.0
2007-12-12 10:47:00,2.43248,2.43262,2.42717,2.43098,13510000.0
2007-12-12 10:48:00,2.42951,2.43308,2.42951,2.43308,5750000.0
2007-12-12 10:49:00,2.43218,2.43218,2.4263,2.42719,12630000.0
2007-12-12 10:50:00,2.43051,2.43246,2.42856,2.42856,10500000.0
2007-12-12 10:51:00,2.4263,2.43181,2.4263,2.4305,9000000.0
2007-12-12 10:52:00,2.4322,2.4322,2.42939,2.42939,8510000.0
2007-12-12 10:53:00,2.43203,2.43216,2.42959,2.42968,9750000.0
2007-12-12 10:54:00,2.43272,2.43272,2.42762,2.42952,6250000.0
2007-12-12 10:55:00,2.43156,2.43253,2.42862,2.43253,12750000.0
2007-12-12 10:56:00,2.42528,2.43238,2.42528,2.42711,11630000.0
2007-12-12 10:57:00,2.43269,2.43269,2.42691,2.43181,9250000.0
2007-12-12 10:58:00,2.42864,2.43135,2.42789,2.43017,8130000.0
2007-12-12 10:59:00,2.42881,2.43194,2.42881,2.43194,6750000.0
2007-12-12 11:00:00,2.43018,2.43159,2.42945,2.43159,13500000.0
2007-12-12 11:01:00,2.43269,2.43269,2.42552,2.42749,9500000.0
2007-12-12 11:02:00,2.43163,2.43227,2.42989,2.43227,8750000.0
2007-12-12 11:03:00,2.43209,2.43209,2.42737,2.42966,10380000.0
2007-12-12 11:04:00,2.43024,2.43244,2.42635,2.42966,11130000.0
2007-12-12 11:05:00,2.42839,2.433,2.42839,2.43026,9000000.0
2007-12-12 11:06:00,2.43064,2.43217,2.42713,2.43138,16750000.0
2007-12-12 11:07:00,2.43257,2.43257,2.42942,2.43076,9880000.0
2007-12-12 11:08:00,2.42569,2.4321,2.42569,2.43169,9250000.0
2007-12-12 11:09:00,2.43023,2.43208,2.42774,2.43172,6750000.0
2007-12-12 11:10:00,2.43205,2.43309,2.42962,2.43178,15380000.0
2007-12-12 11:11:00,2.43086,2.43358,2.42823,2.43358,5250000.0
2007-12-12 11:12:00,2.43224,2.43319,2.4299,2.43281,16750000.0
2007-12-12 11:13:00,2.43022,2.43231,2.42839,2.43231,7500000.0
2007-12-12 11:14:00,2.4329,2.4329,2.42935,2.43011,8000000.0
2007-12-12 11:15:00,2.43272,2.43272,2.42747,2.43101,11250000.0
2007-12-12 11:16:00,2.43053,2.43133,2.42834,2.43133,9880000.0
2007-12-12 11:17:00,2.43016,2.43233,2.4284,2.43187,8750000.0
2007-12-12 11:18:00,2.42858,2.43201,2.42792,2.43175,8250000.0
2007-12-12 11:19:00,2.43025,2.43122,2.42815,2.43045,6630000.0
2007-12-12 11:20:00,2.42973,2.43191,2.42635,2.43042,9500000.0
2007-12-12 11:21:00,2.42927,2.43223,2.42501,2.43223,10880000.0
2007-12-12 11:22:00,2.42975,2.43237,2.42904,2.43237,7500000.0
2007-12-12 11:23:00,2.43238,2.43238,2.42735,2.43177,10630000.0
2007-12-12 11:24:00,2.43215,2.43275,2.42584,2.42944,16510000.0
2007-12-12 11:25:00,2.43198,2.43205,2.42556,2.42906,12000000.0
2007-12-12 11:26:00,2.43251,2.43281,2.43,2.43,10630000.0
2007-12-12 11:28:00,2.43317,2.43317,2.42915,2.43176,6390000.0
2007-12-12 11:29:00,2.43237,2.43237,2.42705,2.43114,9630000.0
2007-12-12 11:30:00,2.43283,2.43283,2.42937,2.43162,6750000.0
2007-12-12 11:31:00,2.43372,2.43372,2.42935,2.43301,9000000.0
2007-12-12 11:32:00,2.42942,2.43238,2.42843,2.43217,11010000.0
2007-12-12 11:33:00,2.43145,2.43277,2.42988,2.43118,9380000.0
2007-12-12 11:34:00,2.43064,2.4318,2.42745,2.4318,7000000.0
2007-12-12 11:35:00,2.43222,2.43229,2.42914,2.43229,5880000.0
2007-12-12 11:36:00,2.42913,2.43254,2.42719,2.43214,6250000.0
2007-12-12 11:37:00,2.43289,2.4333,2.42896,2.43071,8250000.0
2007-12-12 11:38:00,2.42746,2.42998,2.42746,2.42969,6000000.0
2007-12-12 11:39:00,2.43199,2.43214,2.42879,2.42991,11250000.0
2007-12-12 11:40:00,2.4278,2.43252,2.42622,2.43252,8880000.0
2007-12-12 11:41:00,2.43145,2.43145,2.42351,2.43029,6000000.0
2007-12-12 11:42:00,2.42922,2.43211,2.42791,2.43211,17750000.0
2007-12-12 11:43:00,2.43033,2.43168,2.42738,2.43168,7380000.0
2007-12-12 11:44:00,2.43126,2.43153,2.42867,2.43015,6750000.0
2007-12-12 11:45:00,2.43141,2.43175,2.42936,2.43157,10000000.0
2007-12-12 11:46:00,2.43015,2.43273,2.4286,2.43085,7750000.0
2007-12-12 11:47:00,2.43076,2.4325,2.42966,2.43126,9380000.0
2007-12-12 11:48:00,2.43182,2.43267,2.43063,2.43063,5250000.0
2007-12-12 11:49:00,2.43137,2.4327,2.42664,2.43258,7880000.0
2007-12-12 11:50:00,2.42891,2.43238,2.42818,2.42972,8000000.0
2007-12-12 11:51:00,2.43085,2.43293,2.42861,2.43063,11010000.0
2007-12-12 11:52:00,2.43327,2.43327,2.42835,2.43188,9500000.0
2007-12-12 11:53:00,2.42918,2.43258,2.42747,2.43136,6630000.0
2007-12-12 11:54:00,2.43219,2.4323,2.42952,2.43096,6500000.0
2007-12-12 11:55:00,2.4321,2.4321,2.42782,2.42897,9250000.0
2007-12-12 11:56:00,2.43188,2.43198,2.42701,2.43062,7000000.0
2007-12-12 11:57:00,2.4314,2.43163,2.42684,2.43061,13000000.0
2007-12-12 11:58:00,2.43199,2.43199,2.42513,2.42807,6380000.0
2007-12-12 11:59:00,2.42993,2.43077,2.42818,2.43055,7750000.0
2007-12-12 12:00:00,2.43126,2.4316,2.42865,2.4316,10000000.0
2007-12-12 12:01:00,2.43162,2.43162,2.42753,2.42817,7130000.0
2007-12-12 12:02:00,2.43205,2.43205,2.4263,2.4277,11380000.0
2007-12-12 12:03:00,2.4295,2.43116,2.42702,2.42782,6500000.0
2007-12-12 12:04:00,2.43043,2.43191,2.42771,2.43029,6250000.0
2007-12-12 12:05:00,2.43034,2.43087,2.42612,2.43087,9750000.0
2007-12-12 12:06:00,2.43104,2.43104,2.42506,2.42923,10630000.0
2007-12-12 12:07:00,2.42993,2.43013,2.4271,2.42899,6500000.0
2007-12-12 12:08:00,2.42833,2.43002,2.4257,2.43002,9250000.0
2007-12-12 12:09:00,2.42913,2.42913,2.425,2.42823,8750000.0
2007-12-12 12:10:00,2.4296,2.43026,2.42378,2.43026,10750000.0
2007-12-12 12:11:00,2.42305,2.43126,2.42305,2.42967,7750000.0
2007-12-12 12:12:00,2.43043,2.43055,2.42737,2.43025,7380000.0
2007-12-12 12:13:00,2.42759,2.43052,2.42497,2.43052,6880000.0
2007-12-12 12:14:00,2.42898,2.43021,2.4246,2.43021,9250000.0
2007-12-12 12:15:00,2.42892,2.43086,2.42719,2.43023,8250000.0
2007-12-12 12:16:00,2.42801,2.43104,2.42781,2.42895,11630000.0
2007-12-12 12:17:00,2.42642,2.43091,2.42504,2.42946,10500000.0
2007-12-12 12:18:00,2.4311,2.4311,2.42736,2.42736,7000000.0
2007-12-12 12:19:00,2.42827,2.42978,2.42776,2.42868,6500000.0
2007-12-12 12:20:00,2.42775,2.4297,2.424,2.42874,7380000.0
2007-12-12 12:21:00,2.42908,2.43108,2.42419,2.42846,9500000.0
2007-12-12 12:22:00,2.42649,2.4306,2.42649,2.42863,7500000.0
2007-12-12 12:23:00,2.43089,2.43101,2.42718,2.43101,7750000.0
2007-12-12 12:24:00,2.43045,2.43112,2.42812,2.42819,9250000.0
2007-12-12 12:25:00,2.42984,2.4308,2.42862,2.42963,6380000.0
2007-12-12 12:26:00,2.43039,2.43039,2.42342,2.43005,12380000.0
2007-12-12 12:27:00,2.43114,2.43115,2.42711,2.42973,7000000.0
2007-12-12 12:28:00,2.42938,2.4305,2.42614,2.4305,8630000.0
2007-12-12 12:29:00,2.42805,2.4301,2.42529,2.42612,10000000.0
2007-12-12 12:30:00,2.42981,2.42997,2.42406,2.42514,6250000.0
2007-12-12 12:31:00,2.42865,2.42921,2.42703,2.42703,8250000.0
2007-12-12 12:32:00,2.43052,2.43082,2.42406,2.42564,6880000.0
2007-12-12 12:33:00,2.42879,2.42957,2.42519,2.42792,6250000.0
2007-12-12 12:34:00,2.43008,2.43008,2.42386,2.42764,11000000.0
2007-12-12 12:35:00,2.4281,2.4281,2.42301,2.42681,6000000.0
2007-12-12 12:36:00,2.42943,2.42944,2.42393,2.42864,9380000.0
2007-12-12 12:37:00,2.42996,2.4303,2.42273,2.4303,11750000.0
2007-12-12 12:38:00,2.42927,2.4296,2.42585,2.42585,7380000.0
2007-12-12 12:39:00,2.42918,2.42992,2.42741,2.42982,9880000.0
2007-12-12 12:40:00,2.42658,2.43005,2.42658,2.42937,8000000.0
2007-12-12 12:41:00,2.429,2.42978,2.42418,2.42978,9250000.0
2007-12-12 12:42:00,2.42727,2.43083,2.42691,2.43083,6250000.0
2007-12-12 12:43:00,2.43061,2.43195,2.42897,2.43006,12500000.0
2007-12-12 12:44:00,2.4277,2.42986,2.42541,2.4278,9000000.0
2007-12-12 12:45:00,2.42942,2.42988,2.42496,2.42895,9630000.0
2007-12-12 12:46:00,2.42871,2.42966,2.42811,2.42893,5250000.0
2007-12-12 12:47:00,2.431,2.431,2.42767,2.42914,6130000.0
2007-12-12 12:48:00,2.42878,2.43069,2.42594,2.42961,7750000.0
2007-12-12 12:49:00,2.43032,2.43032,2.42674,2.42934,7880000.0
2007-12-12 12:50:00,2.42887,2.43045,2.42775,2.43011,11250000.0
2007-12-12 12:51:00,2.42605,2.43105,2.42542,2.43097,7750000.0
2007-12-12 12:52:00,2.42913,2.43072,2.42485,2.43072,10250000.0
2007-12-12 12:53:00,2.42955,2.43112,2.4279,2.4279,8630000.0
2007-12-12 12:54:00,2.43056,2.43165,2.42709,2.4301,11880000.0
2007-12-12 12:55:00,2.42799,2.43056,2.42607,2.42845,9000000.0
2007-12-12 12:56:00,2.42673,2.43,2.4241,2.42915,10500000.0
2007-12-12 12:57:00,2.42901,2.42999,2.42505,2.42505,9380000.0
2007-12-12 12:58:00,2.42844,2.42938,2.42469,2.42938,5630000.0
2007-12-12 12:59:00,2.42885,2.42885,2.42486,2.42716,9500000.0
2007-12-12 13:00:00,2.42887,2.42935,2.42546,2.42749,10000000.0
2007-12-12 13:01:00,2.42957,2.42957,2.42412,2.42573,8250000.0
2007-12-12 13:02:00,2.4285,2.42953,2.42615,2.4287,9000000.0
2007-12-12 13:03:00,2.42646,2.43044,2.42646,2.43006,11880000.0
2007-12-12 13:04:00,2.42977,2.43014,2.42661,2.42685,6750000.0
2007-12-12 13:05:00,2.42816,2.43112,2.42757,2.43038,8250000.0
2007-12-12 13:06:00,2.42491,2.42958,2.42471,2.42525,6750000.0
2007-12-12 13:07:00,2.42347,2.43062,2.42338,2.42486,10500000.0
2007-12-12 13:08:00,2.42987,2.43026,2.4281,2.4294,5250000.0
2007-12-12 13:09:00,2.42926,2.42998,2.4261,2.42948,7750000.0
2007-12-12 13:10:00,2.43087,2.43112,2.42775,2.42859,10750000.0
2007-12-12 13:11:00,2.43065,2.43217,2.42699,2.43217,9130000.0
2007-12-12 13:12:00,2.42936,2.43111,2.42704,2.43024,7750000.0
2007-12-12 13:13:00,2.42686,2.43043,2.42529,2.43043,8250000.0
2007-12-12 13:14:00,2.42455,2.4317,2.42455,2.4289,6750000.0
2007-12-12 13:15:00,2.43044,2.43332,2.42802,2.43332,8500000.0
2007-12-12 13:16:00,2.42938,2.4329,2.42799,2.4329,8880000.0
2007-12-12 13:17:00,2.43071,2.43307,2.43019,2.433,10630000.0
2007-12-12 13:18:00,2.43165,2.43251,2.42884,2.43236,6500000.0
2007-12-12 13:19:00,2.43239,2.43239,2.42762,2.43016,9880000.0
2007-12-12 13:20:00,2.42886,2.4325,2.42886,2.43231,8750000.0
2007-12-12 13:21:00,2.43092,2.43264,2.42887,2.43232,7000000.0
2007-12-12 13:22:00,2.4326,2.43356,2.42829,2.43088,9250000.0
2007-12-12 13:23:00,2.4287,2.43255,2.42739,2.43255,8500000.0
2007-12-12 13:24:00,2.43179,2.43375,2.42899,2.42899,10250000.0
2007-12-12 13:25:00,2.43165,2.43304,2.42833,2.43302,11000000.0
2007-12-12 13:26:00,2.42962,2.43332,2.42962,2.43128,8250000.0
2007-12-12 13:27:00,2.43318,2.43318,2.42915,2.43155,9250000.0
2007-12-12 13:28:00,2.42895,2.4323,2.42895,2.42946,10000000.0
2007-12-12 13:29:00,2.42994,2.43323,2.42757,2.42757,8250000.0
2007-12-12 13:30:00,2.42641,2.43325,2.42641,2.43325,6500000.0
2007-12-12 13:31:00,2.43254,2.43336,2.42795,2.43279,6880000.0
2007-12-12 13:32:00,2.43188,2.43292,2.43061,2.43236,7880000.0
2007-12-12 13:33:00,2.43052,2.43327,2.42547,2.43239,14250000.0
2007-12-12 13:34:00,2.42995,2.43301,2.42995,2.4325,10000000.0
2007-12-12 13:35:00,2.4293,2.43313,2.42926,2.43201,9380000.0
2007-12-12 13:36:00,2.43286,2.43318,2.42923,2.43318,8000000.0
2007-12-12 13:37:00,2.43224,2.43322,2.42518,2.42518,5500000.0
2007-12-12 13:38:00,2.4337,2.4337,2.42968,2.43195,12750000.0
2007-12-12 13:39:00,2.42879,2.43207,2.42427,2.43186,9000000.0
2007-12-12 13:40:00,2.43259,2.43333,2.42765,2.43292,11000000.0
2007-12-12 13:41:00,2.43032,2.43304,2.42897,2.43304,6250000.0
2007-12-12 13:42:00,2.434,2.43403,2.43026,2.43026,11750000.0
2007-12-12 13:43:00,2.43344,2.43358,2.4281,2.43358,12250000.0
2007-12-12 13:44:00,2.43166,2.43379,2.42729,2.43349,8500000.0
2007-12-12 13:45:00,2.43129,2.43269,2.43021,2.43269,6500000.0
2007-12-12 13:46:00,2.4324,2.43297,2.42861,2.43125,8380000.0
2007-12-12 13:47:00,2.43221,2.43262,2.42649,2.43147,8250000.0
2007-12-12 13:48:00,2.43154,2.43269,2.42928,2.43202,5250000.0
2007-12-12 13:49:00,2.4288,2.43361,2.4288,2.43108,9630000.0
2007-12-12 13:50:00,2.42696,2.43253,2.42696,2.43253,5250000.0
2007-12-12 13:51:00,2.43136,2.43203,2.42504,2.42962,8000000.0
2007-12-12 13:52:00,2.43077,2.43323,2.42927,2.43245,7000000.0
2007-12-12 13:53:00,2.43212,2.4328,2.42858,2.43089,12750000.0
2007-12-12 13:54:00,2.43102,2.43253,2.42943,2.43132,6750000.0
2007-12-12 13:55:00,2.43292,2.43292,2.42606,2.43072,6010000.0
2007-12-12 13:56:00,2.43024,2.43349,2.42761,2.43171,7000000.0
2007-12-12 13:57:00,2.43311,2.4332,2.43065,2.4332,7380000.0
2007-12-12 13:58:00,2.43074,2.433,2.42719,2.42986,10130000.0
2007-12-12 13:59:00,2.42977,2.43131,2.4263,2.4263,11630000.0
2007-12-12 14:00:00,2.42995,2.43239,2.42973,2.43188,5500000.0
2007-12-12 14:01:00,2.42829,2.43223,2.42559,2.42559,6750000.0
2007-12-12 14:02:00,2.42827,2.43119,2.42694,2.4298,8500000.0
2007-12-12 14:03:00,2.42742,2.43133,2.42742,2.4296,8500000.0
2007-12-12 14:04:00,2.42884,2.43193,2.42763,2.42763,8750000.0
2007-12-12 14:05:00,2.42948,2.43134,2.42651,2.42804,6000000.0
2007-12-12 14:06:00,2.43192,2.43215,2.42814,2.43044,6250000.0
2007-12-12 14:07:00,2.42856,2.43131,2.42665,2.43131,11380000.0
2007-12-12 14:08:00,2.43144,2.43164,2.4278,2.43164,7750000.0
2007-12-12 14:09:00,2.42797,2.43163,2.42602,2.43062,8750000.0
2007-12-12 14:10:00,2.43022,2.43086,2.42759,2.42964,5630000.0
2007-12-12 14:11:00,2.43169,2.43169,2.42615,2.42903,9880000.0
2007-12-12 14:12:00,2.43169,2.432,2.42693,2.42693,8130000.0
2007-12-12 14:13:00,2.43177,2.43177,2.42928,2.4314,6750000.0
2007-12-12 14:14:00,2.42873,2.43106,2.42672,2.42672,9000000.0
2007-12-12 14:15:00,2.43057,2.43178,2.42873,2.43178,8000000.0
2007-12-12 14:16:00,2.43099,2.43178,2.42902,2.43178,6250000.0
2007-12-12 14:17:00,2.43162,2.43202,2.4299,2.43113,5500000.0
2007-12-12 14:18:00,2.43236,2.43236,2.42756,2.42896,10000000.0
2007-12-12 14:19:00,2.42878,2.43121,2.42829,2.42902,5750000.0
2007-12-12 14:20:00,2.43239,2.43239,2.42594,2.43118,7250000.0
2007-12-12 14:21:00,2.42984,2.43132,2.42592,2.43132,7000000.0
2007-12-12 14:22:00,2.4292,2.43088,2.4271,2.43049,7130000.0
2007-12-12 14:23:00,2.4307,2.43154,2.42588,2.42588,7880000.0
2007-12-12 14:24:00,2.43235,2.43243,2.42578,2.43104,8250000.0
2007-12-12 14:25:00,2.4318,2.4318,2.42616,2.43081,7250000.0
2007-12-12 14:26:00,2.43006,2.4314,2.42771,2.42937,11130000.0
2007-12-12 14:27:00,2.42968,2.43226,2.42733,2.43226,6750000.0
2007-12-12 14:28:00,2.42776,2.43238,2.42611,2.43238,8500000.0
2007-12-12 14:29:00,2.43068,2.43195,2.42591,2.43175,8380000.0
2007-12-12 14:31:00,2.42829,2.4307,2.42373,2.42905,8380000.0
2007-12-12 14:32:00,2.43156,2.4331,2.43102,2.43102,11500000.0
2007-12-12 14:33:00,2.43113,2.43155,2.42723,2.43155,11380000.0
2007-12-12 14:34:00,2.43172,2.43172,2.42628,2.42777,9130000.0
2007-12-12 14:35:00,2.42791,2.43078,2.42543,2.42767,12000000.0
2007-12-12 14:36:00,2.43071,2.43141,2.42655,2.43015,12250000.0
2007-12-12 14:37:00,2.43201,2.43209,2.42759,2.43063,7880000.0
2007-12-12 14:38:00,2.42877,2.43194,2.42766,2.43185,9380000.0
2007-12-12 14:39:00,2.43106,2.43106,2.42573,2.42573,5500000.0
2007-12-12 14:40:00,2.43052,2.43155,2.42746,2.42892,6000000.0
2007-12-12 14:41:00,2.42902,2.43119,2.42709,2.43119,6750000.0
2007-12-12 14:42:00,2.43156,2.43156,2.4286,2.4286,6500000.0
2007-12-12 14:43:00,2.43137,2.43265,2.42758,2.43265,12000000.0
2007-12-12 14:44:00,2.42811,2.43171,2.42766,2.43062,5750000.0
2007-12-12 14:45:00,2.42974,2.4315,2.42911,2.42964,6750000.0
2007-12-12 14:46:00,2.43016,2.43072,2.42375,2.42851,11630000.0
2007-12-12 14:47:00,2.42681,2.4315,2.42681,2.4315,10250000.0
2007-12-12 14:48:00,2.43075,2.43238,2.42961,2.42961,11500000.0
2007-12-12 14:49:00,2.42654,2.43243,2.42654,2.43243,8500000.0
2007-12-12 14:50:00,2.43102,2.43271,2.42749,2.4304,8000000.0
2007-12-12 14:51:00,2.43191,2.43191,2.4277,2.43142,7500000.0
2007-12-12 14:52:00,2.43071,2.43223,2.42723,2.43223,9500000.0
2007-12-12 14:53:00,2.43011,2.43138,2.42805,2.42805,7750000.0
2007-12-12 14:54:00,2.43166,2.43241,2.42646,2.43232,10500000.0
2007-12-12 14:55:00,2.42774,2.43213,2.42705,2.43213,10250000.0
2007-12-12 14:56:00,2.43207,2.43298,2.43028,2.43171,10750000.0
2007-12-12 14:57:00,2.43054,2.43333,2.42996,2.43333,11250000.0
2007-12-12 14:58:00,2.43149,2.43336,2.43146,2.43182,9000000.0
2007-12-12 14:59:00,2.43192,2.43406,2.43086,2.43406,8250000.0
2007-12-12 15:00:00,2.43383,2.43441,2.43179,2.43261,11000000.0
2007-12-12 15:01:00,2.43096,2.43598,2.43062,2.43329,10500000.0
2007-12-12 15:02:00,2.43085,2.43469,2.43014,2.43469,13880000.0
2007-12-12 15:03:00,2.43059,2.43408,2.42703,2.43073,10250000.0
2007-12-12 15:04:00,2.43177,2.43282,2.42777,2.43166,8010000.0
2007-12-12 15:05:00,2.43232,2.43291,2.42906,2.43054,10500000.0
2007-12-12 15:06:00,2.43099,2.43306,2.43061,2.43295,9750000.0
2007-12-12 15:07:00,2.43344,2.43411,2.42786,2.42969,7250000.0
2007-12-12 15:08:00,2.43358,2.43358,2.42959,2.431,7000000.0
2007-12-12 15:09:00,2.4332,2.4332,2.42905,2.43073,10500000.0
2007-12-12 15:10:00,2.43268,2.43268,2.42857,2.43094,7250000.0
2007-12-12 15:11:00,2.43188,2.43239,2.42852,2.42897,9880000.0
2007-12-12 15:12:00,2.43085,2.43235,2.42876,2.43235,10750000.0
2007-12-12 15:13:00,2.42756,2.43516,2.42727,2.43516,9880000.0
2007-12-12 15:14:00,2.43562,2.43562,2.42992,2.42992,6500000.0
2007-12-12 15:15:00,2.43401,2.43468,2.4319,2.43261,11380000.0
2007-12-12 15:16:00,2.43362,2.43537,2.43348,2.43523,7250000.0
2007-12-12 15:17:00,2.43486,2.43486,2.42917,2.43461,13500000.0
2007-12-12 15:18:00,2.4342,2.43522,2.43084,2.43306,6000000.0
2007-12-12 15:19:00,2.43448,2.43448,2.4309,2.4309,6750000.0
2007-12-12 15:20:00,2.43327,2.43361,2.43012,2.43181,8250000.0
2007-12-12 15:21:00,2.43253,2.43304,2.42684,2.43145,9250000.0
2007-12-12 15:22:00,2.43017,2.43206,2.42581,2.42873,12000000.0
2007-12-12 15:23:00,2.43062,2.43088,2.4267,2.43064,7750000.0
2007-12-12 15:24:00,2.42933,2.43157,2.42514,2.43006,7750000.0
2007-12-12 15:25:00,2.42875,2.43042,2.42748,2.43042,8000000.0
2007-12-12 15:26:00,2.43017,2.43065,2.42628,2.43015,12250000.0
2007-12-12 15:27:00,2.42994,2.43079,2.42833,2.43009,8250000.0
2007-12-12 15:28:00,2.42876,2.43018,2.4261,2.42837,5630000.0
2007-12-12 15:29:00,2.4267,2.43113,2.42648,2.43072,5500000.0
2007-12-12 15:30:00,2.42763,2.42993,2.42613,2.42993,6750000.0
2007-12-12 15:31:00,2.42888,2.42958,2.42706,2.42706,8250000.0
2007-12-12 15:32:00,2.42831,2.42957,2.42527,2.42957,12000000.0
2007-12-12 15:33:00,2.42864,2.42926,2.42656,2.42864,11380000.0
2007-12-12 15:34:00,2.42955,2.42955,2.42707,2.42953,7500000.0
2007-12-12 15:35:00,2.4286,2.42992,2.42252,2.42252,6000000.0
2007-12-12 15:36:00,2.42968,2.4306,2.42662,2.4295,15500000.0
2007-12-12 15:37:00,2.42956,2.42956,2.42747,2.42755,10750000.0
2007-12-12 15:38:00,2.42721,2.43067,2.42376,2.42869,13500000.0
2007-12-12 15:39:00,2.42957,2.43065,2.427,2.42759,8500000.0
2007-12-12 15:40:00,2.42704,2.42903,2.42274,2.42805,8250000.0
2007-12-12 15:41:00,2.42506,2.42959,2.42493,2.42493,6250000.0
2007-12-12 15:42:00,2.4276,2.4297,2.42723,2.4297,5500000.0
2007-12-12 15:43:00,2.42774,2.4288,2.425,2.4288,5250000.0
2007-12-12 15:44:00,2.42976,2.43136,2.42765,2.42818,8500000.0
2007-12-12 15:45:00,2.42962,2.43053,2.42305,2.42897,12000000.0
2007-12-12 15:46:00,2.42743,2.4293,2.42423,2.42654,15500000.0
2007-12-12 15:47:00,2.4277,2.43,2.42603,2.42603,10500000.0
2007-12-12 15:48:00,2.42691,2.43018,2.42502,2.43018,6010000.0
2007-12-12 15:49:00,2.43006,2.43006,2.42205,2.42936,10130000.0
2007-12-12 15:50:00,2.42863,2.42985,2.42548,2.42898,9750000.0
2007-12-12 15:51:00,2.42903,2.42903,2.42434,2.42812,9000000.0
2007-12-12 15:52:00,2.4262,2.42833,2.42397,2.42677,8500000.0
2007-12-12 15:53:00,2.42812,2.42883,2.42461,2.42794,7880000.0
2007-12-12 15:54:00,2.428,2.42849,2.42301,2.42849,8250000.0
2007-12-12 15:55:00,2.42758,2.42824,2.42331,2.42787,6250000.0
2007-12-12 15:56:00,2.42823,2.43018,2.42559,2.42749,8500000.0
2007-12-12 15:57:00,2.4276,2.4276,2.42244,2.42244,9000000.0
2007-12-12 15:58:00,2.4293,2.4293,2.42326,2.42326,7750000.0
2007-12-12 15:59:00,2.42577,2.42811,2.42205,2.42794,7500000.0
2007-12-12 16:00:00,2.42614,2.42733,2.4229,2.42541,12750000.0
2007-12-12 16:01:00,2.42797,2.42797,2.41904,2.42338,10000000.0
2007-12-12 16:02:00,2.42001,2.42598,2.41588,2.41588,6250000.0
2007-12-12 16:03:00,2.41816,2.42779,2.41816,2.42716,5880000.0
2007-12-12 16:04:00,2.42,2.42402,2.41819,2.42231,6250000.0
2007-12-12 16:05:00,2.42132,2.42459,2.41779,2.41827,10140000.0
2007-12-12 16:06:00,2.42045,2.42408,2.41848,2.41848,5500000.0
2007-12-12 16:07:00,2.41817,2.42569,2.41817,2.421,9880000.0
2007-12-12 16:08:00,2.4205,2.42582,2.4205,2.42582,9000000.0
2007-12-12 16:09:00,2.42488,2.42579,2.42044,2.42095,7630000.0
2007-12-12 16:10:00,2.42091,2.42544,2.41737,2.42544,10750000.0
2007-12-12 16:11:00,2.42362,2.42613,2.42025,2.4229,14000000.0
2007-12-12 16:12:00,2.42268,2.42438,2.41883,2.41883,10750000.0
2007-12-12 16:13:00,2.42128,2.42352,2.42048,2.42188,7750000.0
2007-12-12 16:14:00,2.42053,2.42482,2.41926,2.41926,9000000.0
2007-12-12 16:15:00,2.41852,2.42267,2.41733,2.42113,7000000.0
2007-12-12 16:16:00,2.42045,2.42045,2.41652,2.41822,10000000.0
2007-12-12 16:17:00,2.42072,2.4211,2.41788,2.42043,6500000.0
2007-12-12 16:18:00,2.42293,2.42293,2.41826,2.42289,9250000.0
2007-12-12 16:19:00,2.4219,2.42335,2.41858,2.41858,16750000.0
2007-12-12 16:20:00,2.42062,2.42228,2.41787,2.42228,8500000.0
2007-12-12 16:21:00,2.42365,2.42365,2.41734,2.41734,5250000.0
2007-12-12 16:22:00,2.42165,2.42165,2.41737,2.41827,6750000.0
2007-12-12 16:23:00,2.42186,2.42263,2.41641,2.4216,11500000.0
2007-12-12 16:24:00,2.41966,2.42416,2.41432,2.42416,14000000.0
2007-12-12 16:25:00,2.42256,2.42596,2.41796,2.42568,8640000.0
2007-12-12 16:26:00,2.42484,2.42585,2.41667,2.41667,13250000.0
2007-12-12 16:27:00,2.42627,2.42663,2.419,2.42653,12000000.0
2007-12-12 16:28:00,2.42462,2.42674,2.41786,2.42674,8880000.0
2007-12-12 16:29:00,2.425,2.42681,2.42088,2.42586,8750000.0
2007-12-12 16:30:00,2.42538,2.42785,2.41745,2.42785,5500000.0
2007-12-12 16:31:00,2.42558,2.42643,2.42078,2.42643,10000000.0
2007-12-12 16:32:00,2.42614,2.42666,2.41858,2.41858,7250000.0
2007-12-12 16:33:00,2.42849,2.42849,2.42109,2.42583,9500000.0
2007-12-12 16:34:00,2.42727,2.42778,2.4204,2.42677,16630000.0
2007-12-12 16:35:00,2.42468,2.42756,2.4198,2.42582,5500000.0
2007-12-12 16:36:00,2.42682,2.42747,2.41934,2.41934,11500000.0
2007-12-12 16:37:00,2.42106,2.4266,2.42106,2.4266,8750000.0
2007-12-12 16:38:00,2.42573,2.42602,2.42026,2.42589,10250000.0
2007-12-12 16:39:00,2.42024,2.42652,2.41994,2.42606,6750000.0
2007-12-12 16:40:00,2.427,2.427,2.42055,2.42644,6750000.0
2007-12-12 16:41:00,2.42519,2.4269,2.41854,2.42507,9750000.0
2007-12-12 16:42:00,2.42195,2.4263,2.41939,2.42618,8250000.0
2007-12-12 16:43:00,2.42091,2.42465,2.42091,2.42233,5630000.0
2007-12-12 16:44:00,2.42032,2.42456,2.42032,2.42328,6750000.0
2007-12-12 16:45:00,2.42752,2.42752,2.42027,2.42409,6630000.0
2007-12-12 16:46:00,2.42434,2.42694,2.42114,2.42509,9250000.0
2007-12-12 16:47:00,2.42472,2.42669,2.42108,2.42543,5880000.0
2007-12-12 16:48:00,2.4277,2.4277,2.4195,2.42608,6250000.0
2007-12-12 16:49:00,2.42492,2.42793,2.4224,2.42793,7000000.0
2007-12-12 16:50:00,2.42051,2.42609,2.41839,2.42121,6750000.0
2007-12-12 16:51:00,2.42081,2.42544,2.42081,2.42098,7880000.0
2007-12-12 16:52:00,2.42282,2.42666,2.42072,2.42447,11130000.0
2007-12-12 16:53:00,2.4244,2.42636,2.41813,2.41984,6500000.0
2007-12-12 16:54:00,2.42204,2.4241,2.41717,2.42291,11000000.0
2007-12-12 16:55:00,2.42695,2.42695,2.41632,2.41632,6500000.0
2007-12-12 16:56:00,2.42218,2.42676,2.42218,2.42299,11250000.0
2007-12-12 16:57:00,2.42543,2.42588,2.42149,2.42508,6000000.0
2007-12-12 16:58:00,2.42384,2.42526,2.42061,2.42286,9000000.0
2007-12-12 16:59:00,2.42461,2.4253,2.41665,2.42165,9630000.0
2007-12-12 17:00:00,2.42622,2.42633,2.42264,2.42589,8500000.0
2007-12-12 17:01:00,2.42394,2.42696,2.42234,2.42692,7250000.0
2007-12-12 17:02:00,2.42595,2.42595,2.41882,2.41882,7250000.0
2007-12-12 17:03:00,2.42326,2.42647,2.42076,2.42158,10000000.0
2007-12-12 17:04:00,2.42752,2.42752,2.41999,2.42614,7750000.0
2007-12-12 17:05:00,2.42447,2.42702,2.42023,2.42702,9500000.0
2007-12-12 17:06:00,2.4273,2.4273,2.42113,2.42347,9380000.0
2007-12-12 17:07:00,2.42644,2.42644,2.42051,2.42384,12250000.0
2007-12-12 17:08:00,2.42421,2.42763,2.42273,2.42451,7880000.0
2007-12-12 17:09:00,2.4275,2.4275,2.42198,2.42597,8000000.0
2007-12-12 17:10:00,2.42069,2.42635,2.42069,2.42215,10500000.0
2007-12-12 17:11:00,2.42677,2.42686,2.42244,2.42563,7750000.0
2007-12-12 17:12:00,2.42152,2.4271,2.4204,2.4271,7750000.0
2007-12-12 17:13:00,2.42332,2.42677,2.42226,2.42562,8500000.0
2007-12-12 17:14:00,2.42611,2.42662,2.42267,2.42267,6380000.0
2007-12-12 17:15:00,2.42284,2.42671,2.4223,2.42333,14630000.0
2007-12-12 17:16:00,2.42518,2.42771,2.42391,2.4272,7250000.0
2007-12-12 17:17:00,2.42664,2.42843,2.42439,2.42529,9500000.0
2007-12-12 17:18:00,2.42613,2.42714,2.42416,2.42714,9750000.0
2007-12-12 17:19:00,2.4277,2.4282,2.42507,2.42662,8510000.0
2007-12-12 17:20:00,2.42626,2.42648,2.42367,2.426,9000000.0
2007-12-12 17:21:00,2.42559,2.42634,2.42257,2.42607,8500000.0
2007-12-12 17:22:00,2.4272,2.42734,2.42513,2.42734,7500000.0
2007-12-12 17:23:00,2.42395,2.4274,2.42265,2.42646,10500000.0
2007-12-12 17:24:00,2.42413,2.42696,2.42413,2.42668,4880000.0
2007-12-12 17:25:00,2.42642,2.42756,2.42308,2.42536,7750000.0
2007-12-12 17:26:00,2.42574,2.42807,2.42483,2.42807,9250000.0
2007-12-12 17:27:00,2.4249,2.42763,2.42141,2.42688,9750000.0
2007-12-12 17:28:00,2.42625,2.42758,2.42506,2.42758,7000000.0
2007-12-12 17:29:00,2.42698,2.42814,2.42427,2.42814,8880000.0
2007-12-12 17:30:00,2.42721,2.42764,2.42472,2.42625,11500000.0
2007-12-12 17:31:00,2.42676,2.42774,2.42563,2.42774,5750000.0
2007-12-12 17:32:00,2.42274,2.42698,2.42274,2.42281,7760000.0
2007-12-12 17:33:00,2.42798,2.42828,2.42458,2.42665,8500000.0
2007-12-12 17:34:00,2.42819,2.42819,2.42611,2.42611,7000000.0
2007-12-12 17:35:00,2.42224,2.42848,2.42224,2.42555,5500000.0
2007-12-12 17:36:00,2.42655,2.42826,2.42359,2.42826,6750000.0
2007-12-12 17:37:00,2.42846,2.42846,2.42314,2.42607,11750000.0
2007-12-12 17:38:00,2.42457,2.42828,2.42457,2.42726,10500000.0
2007-12-12 17:39:00,2.42544,2.42746,2.42336,2.42336,7380000.0
2007-12-12 17:40:00,2.42738,2.42828,2.42492,2.42766,10630000.0
2007-12-12 17:41:00,2.42597,2.42897,2.42484,2.42897,10630000.0
2007-12-12 17:42:00,2.42718,2.42724,2.42484,2.42661,10380000.0
2007-12-12 17:43:00,2.42748,2.4277,2.42471,2.42645,7380000.0
2007-12-12 17:44:00,2.42731,2.42761,2.42509,2.42652,7750000.0
2007-12-12 17:45:00,2.42756,2.42764,2.42342,2.42669,9000000.0
2007-12-12 17:46:00,2.42718,2.42773,2.42357,2.42408,12750000.0
2007-12-12 17:47:00,2.42576,2.42797,2.42293,2.42638,9130000.0
2007-12-12 17:48:00,2.42678,2.42796,2.42333,2.42599,7750000.0
2007-12-12 17:49:00,2.42514,2.42866,2.42452,2.42866,12000000.0
2007-12-12 17:50:00,2.42606,2.42766,2.42413,2.42721,7000000.0
2007-12-12 17:51:00,2.4269,2.42916,2.42534,2.42534,11500000.0
2007-12-12 17:52:00,2.42869,2.42933,2.42462,2.42823,7000000.0
2007-12-12 17:53:00,2.42567,2.42878,2.42371,2.42783,12130000.0
2007-12-12 17:54:00,2.42595,2.4286,2.42562,2.42728,10750000.0
2007-12-12 17:55:00,2.42641,2.42821,2.42432,2.42529,5750000.0
2007-12-12 17:56:00,2.42545,2.42877,2.42503,2.42877,13750000.0
2007-12-12 17:57:00,2.42371,2.4283,2.41928,2.42453,10130000.0
2007-12-12 17:58:00,2.4269,2.4274,2.42344,2.42572,6500000.0
2007-12-12 17:59:00,2.4267,2.42919,2.42178,2.42919,6000000.0
2007-12-12 18:00:00,2.4284,2.42929,2.42491,2.42838,11000000.0
2007-12-12 18:01:00,2.42926,2.42926,2.42253,2.42253,12750000.0
2007-12-12 18:02:00,2.42959,2.42959,2.42435,2.42548,14000000.0
2007-12-12 18:03:00,2.42289,2.42749,2.42274,2.42643,8250000.0
2007-12-12 18:04:00,2.42791,2.42791,2.42373,2.42603,10000000.0
2007-12-12 18:05:00,2.42581,2.42954,2.42454,2.42904,10510000.0
2007-12-12 18:06:00,2.42996,2.42996,2.42495,2.42875,12000000.0
2007-12-12 18:07:00,2.42947,2.42947,2.42271,2.42825,13750000.0
2007-12-12 18:08:00,2.42923,2.42923,2.42472,2.42655,6000000.0
2007-12-12 18:09:00,2.42763,2.42813,2.42296,2.42646,7130000.0
2007-12-12 18:10:00,2.42497,2.42887,2.4241,2.4241,6000000.0
2007-12-12 18:11:00,2.42799,2.42904,2.42274,2.42904,7000000.0
2007-12-12 18:12:00,2.42615,2.42974,2.42463,2.42869,6750000.0
2007-12-12 18:13:00,2.42631,2.42813,2.42421,2.42807,5750000.0
2007-12-12 18:14:00,2.42754,2.42903,2.42532,2.42903,10500000.0
2007-12-12 18:15:00,2.42546,2.42834,2.42482,2.42661,9250000.0
2007-12-12 18:16:00,2.42816,2.42816,2.42212,2.42482,9000000.0
2007-12-12 18:17:00,2.42638,2.42785,2.4232,2.42415,18390000.0
2007-12-12 18:18:00,2.42277,2.42816,2.42176,2.42571,15250000.0
2007-12-12 18:19:00,2.42149,2.42659,2.42149,2.42607,7130000.0
2007-12-12 18:20:00,2.42292,2.42766,2.42292,2.42716,10750000.0
2007-12-12 18:21:00,2.42778,2.42799,2.42413,2.4262,5500000.0
2007-12-12 18:22:00,2.42364,2.42649,2.42043,2.42627,10000000.0
2007-12-12 18:23:00,2.42777,2.42777,2.42458,2.42729,8130000.0
2007-12-12 18:24:00,2.42739,2.42753,2.42335,2.42709,10750000.0
2007-12-12 18:25:00,2.42344,2.42774,2.42344,2.42581,10500000.0
2007-12-12 18:26:00,2.4248,2.42867,2.42255,2.42867,6000000.0
2007-12-12 18:27:00,2.42512,2.42581,2.42137,2.42551,7000000.0
2007-12-12 18:28:00,2.42782,2.42782,2.42168,2.42683,8000000.0
2007-12-12 18:29:00,2.42478,2.42746,2.42381,2.42566,6750000.0
2007-12-12 18:30:00,2.42726,2.42726,2.41935,2.42517,13750000.0
2007-12-12 18:31:00,2.42753,2.42766,2.42424,2.42605,7750000.0
2007-12-12 18:32:00,2.42745,2.42765,2.42172,2.42587,11250000.0
2007-12-12 18:33:00,2.42601,2.42766,2.42515,2.42758,6750000.0
2007-12-12 18:34:00,2.42801,2.42801,2.42328,2.42725,13630000.0
2007-12-12 18:35:00,2.42774,2.42774,2.42211,2.42586,5500000.0
2007-12-12 18:36:00,2.42588,2.4264,2.42182,2.42548,11250000.0
2007-12-12 18:37:00,2.42581,2.42581,2.42082,2.42373,10000000.0
2007-12-12 18:38:00,2.42597,2.42711,2.42188,2.42603,10500000.0
2007-12-12 18:39:00,2.42615,2.42701,2.42173,2.42587,8130000.0
2007-12-12 18:40:00,2.42675,2.42727,2.42123,2.42583,7750000.0
2007-12-12 18:41:00,2.42682,2.42682,2.42035,2.42082,7000000.0
2007-12-12 18:42:00,2.42516,2.42617,2.42242,2.4257,9630000.0
2007-12-12 18:43:00,2.4238,2.42634,2.4211,2.42506,10630000.0
2007-12-12 18:44:00,2.42339,2.42648,2.42266,2.42575,12750000.0
2007-12-12 18:45:00,2.42629,2.42629,2.41929,2.42455,7500000.0
2007-12-12 18:46:00,2.42411,2.4255,2.41805,2.4255,14250000.0
2007-12-12 18:47:00,2.42501,2.42718,2.42218,2.42645,10130000.0
2007-12-12 18:48:00,2.42113,2.42636,2.42113,2.42554,10130000.0
2007-12-12 18:49:00,2.42587,2.42696,2.4249,2.42591,6500000.0
2007-12-12 18:50:00,2.42606,2.42606,2.4235,2.42552,9250000.0
2007-12-12 18:51:00,2.42483,2.4259,2.42156,2.42161,12250000.0
2007-12-12 18:52:00,2.424,2.42477,2.41991,2.42441,7500000.0
2007-12-12 18:53:00,2.42422,2.42576,2.42236,2.42413,8880000.0
2007-12-12 18:54:00,2.42315,2.42601,2.42244,2.42601,15130000.0
2007-12-12 18:55:00,2.42479,2.42743,2.42093,2.42433,8250000.0
2007-12-12 18:56:00,2.42506,2.42562,2.4203,2.42271,10880000.0
2007-12-12 18:57:00,2.42618,2.4271,2.42143,2.4237,12750000.0
2007-12-12 18:58:00,2.42334,2.4264,2.42209,2.42625,12750000.0
2007-12-12 18:59:00,2.42407,2.42651,2.42308,2.42556,5750000.0
2007-12-12 19:00:00,2.4237,2.42621,2.42029,2.42596,13880000.0
2007-12-12 19:01:00,2.42757,2.42757,2.42215,2.42526,7500000.0
2007-12-12 19:02:00,2.42437,2.42667,2.4174,2.42124,11000000.0
2007-12-12 19:03:00,2.42384,2.42701,2.42384,2.42687,9000000.0
2007-12-12 19:04:00,2.42754,2.42821,2.42289,2.42387,5880000.0
2007-12-12 19:05:00,2.42674,2.42674,2.42236,2.42613,9250000.0
2007-12-12 19:06:00,2.42143,2.42662,2.42143,2.4248,9500000.0
2007-12-12 19:07:00,2.42325,2.42761,2.42252,2.42252,12500000.0
2007-12-12 19:08:00,2.42359,2.42771,2.42359,2.42771,11630000.0
2007-12-12 19:09:00,2.42767,2.42767,2.42424,2.42494,6500000.0
2007-12-12 19:10:00,2.42556,2.42634,2.42402,2.42617,5250000.0
2007-12-12 19:11:00,2.42725,2.42734,2.42257,2.42613,14000000.0
2007-12-12 19:12:00,2.42585,2.42669,2.42349,2.42559,6750000.0
2007-12-12 19:13:00,2.42623,2.4273,2.42259,2.42695,11250000.0
2007-12-12 19:14:00,2.42288,2.42519,2.42185,2.42247,12500000.0
2007-12-12 19:15:00,2.4248,2.42492,2.41966,2.42217,11500000.0
2007-12-12 19:16:00,2.42394,2.4242,2.41855,2.42023,18000000.0
2007-12-12 19:17:00,2.42267,2.42412,2.4215,2.42336,8250000.0
2007-12-12 19:18:00,2.42292,2.424,2.41847,2.41958,12250000.0
2007-12-12 19:19:00,2.42295,2.42347,2.41655,2.41655,9500000.0
2007-12-12 19:20:00,2.42405,2.4241,2.41905,2.41905,10000000.0
2007-12-12 19:21:00,2.42522,2.42527,2.4182,2.42452,8750000.0
2007-12-12 19:22:00,2.4241,2.42535,2.42248,2.4247,8000000.0
2007-12-12 19:23:00,2.4241,2.42509,2.42189,2.42509,10500000.0
2007-12-12 19:24:00,2.42409,2.42456,2.41999,2.42182,6000000.0
2007-12-12 19:25:00,2.42394,2.42403,2.41747,2.42291,5500000.0
2007-12-12 19:26:00,2.42352,2.4238,2.42255,2.42338,5380000.0
2007-12-12 19:27:00,2.41845,2.42437,2.41845,2.42351,7000000.0
2007-12-12 19:28:00,2.42445,2.42445,2.41768,2.41981,8000000.0
2007-12-12 19:29:00,2.42068,2.42342,2.41881,2.42267,16880000.0
2007-12-12 19:30:00,2.42035,2.42329,2.42035,2.42183,5380000.0
2007-12-12 19:31:00,2.42148,2.42415,2.42005,2.42415,13380000.0
2007-12-12 19:32:00,2.42468,2.42468,2.4197,2.42337,7000000.0
2007-12-12 19:33:00,2.42409,2.42474,2.41948,2.42317,10250000.0
2007-12-12 19:34:00,2.42428,2.42508,2.42112,2.42222,16750000.0
2007-12-12 19:35:00,2.42632,2.42672,2.42048,2.42473,13750000.0
2007-12-12 19:36:00,2.42346,2.42652,2.42193,2.42652,5750000.0
2007-12-12 19:37:00,2.42437,2.42437,2.41966,2.42419,9750000.0
2007-12-12 19:38:00,2.42407,2.42698,2.42317,2.42379,10500000.0
2007-12-12 19:39:00,2.42596,2.42596,2.42409,2.42544,6130000.0
2007-12-12 19:40:00,2.425,2.42617,2.42387,2.42585,12500000.0
2007-12-12 19:41:00,2.42601,2.42731,2.42248,2.42731,6250000.0
2007-12-12 19:42:00,2.42799,2.42801,2.42439,2.42801,7010000.0
2007-12-12 19:43:00,2.42709,2.42771,2.42394,2.42394,7000000.0
2007-12-12 19:44:00,2.42786,2.428,2.42277,2.42415,8880000.0
2007-12-12 19:45:00,2.42757,2.42757,2.42354,2.42664,9130000.0
2007-12-12 19:46:00,2.42626,2.42701,2.42334,2.42527,8000000.0
2007-12-12 19:47:00,2.42411,2.42845,2.42411,2.42725,9500000.0
2007-12-12 19:48:00,2.42745,2.42823,2.42556,2.4278,10500000.0
2007-12-12 19:49:00,2.42942,2.42943,2.42417,2.42625,8000000.0
2007-12-12 19:50:00,2.42715,2.42828,2.42169,2.42644,12000000.0
2007-12-12 19:51:00,2.42575,2.42892,2.42484,2.42799,7500000.0
2007-12-12 19:52:00,2.42428,2.42803,2.42275,2.4265,9250000.0
2007-12-12 19:53:00,2.42617,2.42878,2.4244,2.42571,7750000.0
2007-12-12 19:54:00,2.42599,2.42896,2.42197,2.42197,8500000.0
2007-12-12 19:55:00,2.42846,2.42882,2.42512,2.42726,11500000.0
2007-12-12 19:56:00,2.42632,2.43034,2.42618,2.42741,11250000.0
2007-12-12 19:57:00,2.42991,2.42991,2.42414,2.42587,14380000.0
2007-12-12 19:58:00,2.42475,2.42884,2.42475,2.42529,7130000.0
2007-12-12 19:59:00,2.4278,2.42854,2.42531,2.42611,6000000.0
2007-12-12 20:00:00,2.42926,2.4295,2.42585,2.42867,10250000.0
2007-12-12 20:01:00,2.42566,2.42841,2.42357,2.42357,10130000.0
2007-12-12 20:02:00,2.42586,2.42904,2.42586,2.42874,9500000.0
2007-12-12 20:03:00,2.42951,2.42951,2.42549,2.42841,7500000.0
2007-12-12 20:04:00,2.42748,2.42826,2.42723,2.42723,8500000.0
2007-12-12 20:05:00,2.42948,2.42948,2.42511,2.42907,11750000.0
2007-12-12 20:06:00,2.42545,2.42802,2.42354,2.42591,7880000.0
2007-12-12 20:07:00,2.425,2.42938,2.42313,2.4283,10000000.0
2007-12-12 20:08:00,2.42424,2.42788,2.42424,2.42621,10880000.0
2007-12-12 20:09:00,2.42668,2.42859,2.42327,2.42802,12750000.0
2007-12-12 20:10:00,2.42686,2.42843,2.42378,2.42641,8000000.0
2007-12-12 20:11:00,2.42668,2.42738,2.42441,2.42579,10500000.0
2007-12-12 20:12:00,2.42797,2.42812,2.4244,2.4244,8500000.0
2007-12-12 20:13:00,2.42669,2.42804,2.42541,2.42753,9000000.0
2007-12-12 20:14:00,2.4257,2.42801,2.42322,2.42643,13000000.0
2007-12-12 20:15:00,2.42636,2.42752,2.42409,2.4249,9880000.0
2007-12-12 20:16:00,2.42264,2.42744,2.42264,2.42402,9750000.0
2007-12-12 20:17:00,2.42799,2.42863,2.42421,2.42493,9380000.0
2007-12-12 20:18:00,2.42639,2.42679,2.42376,2.42518,11250000.0
2007-12-12 20:19:00,2.4267,2.4278,2.42191,2.42718,7000000.0
2007-12-12 20:20:00,2.42287,2.42748,2.42034,2.42748,6750000.0
2007-12-12 20:21:00,2.42736,2.42736,2.42108,2.42476,7380000.0
2007-12-12 20:22:00,2.42721,2.42721,2.42379,2.42558,6260000.0
2007-12-12 20:23:00,2.42451,2.42535,2.42046,2.42197,7500000.0
2007-12-12 20:24:00,2.42392,2.42588,2.42081,2.42081,12500000.0
2007-12-12 20:25:00,2.42544,2.42586,2.42163,2.42586,12000000.0
2007-12-12 20:26:00,2.42303,2.42502,2.41871,2.41871,12250000.0
2007-12-12 20:27:00,2.42503,2.42503,2.42066,2.42066,7880000.0
2007-12-12 20:28:00,2.42691,2.42691,2.4215,2.42446,5500000.0
2007-12-12 20:29:00,2.42559,2.42632,2.42066,2.42613,7750000.0
2007-12-12 20:30:00,2.42642,2.42642,2.42218,2.42582,14880000.0
2007-12-12 20:31:00,2.42632,2.42632,2.42213,2.42213,7250000.0
2007-12-12 20:32:00,2.42538,2.42565,2.42268,2.42268,7500000.0
2007-12-12 20:33:00,2.4259,2.42663,2.42027,2.42063,11000000.0
2007-12-12 20:34:00,2.42335,2.425,2.42302,2.42388,6630000.0
2007-12-12 20:35:00,2.42553,2.42553,2.42206,2.42333,5500000.0
2007-12-12 20:36:00,2.42463,2.42597,2.42263,2.42527,6250000.0
2007-12-12 20:37:00,2.42585,2.42585,2.41986,2.42508,6250000.0
2007-12-12 20:38:00,2.42581,2.42581,2.42176,2.42255,11250000.0
2007-12-12 20:39:00,2.42437,2.42538,2.4193,2.4193,7750000.0
2007-12-12 20:40:00,2.42287,2.42526,2.41986,2.42515,12250000.0
2007-12-12 20:41:00,2.42499,2.42575,2.42141,2.42575,8750000.0
2007-12-12 20:42:00,2.42167,2.42579,2.42127,2.42375,10500000.0
2007-12-12 20:43:00,2.42346,2.42539,2.41877,2.42396,7630000.0
2007-12-12 20:44:00,2.42248,2.42624,2.4194,2.42556,13000000.0
2007-12-12 20:45:00,2.42635,2.42682,2.42317,2.42328,5880000.0
2007-12-12 20:46:00,2.42391,2.42539,2.42162,2.42535,7130000.0
2007-12-12 20:47:00,2.42515,2.42515,2.42266,2.42266,4130000.0
2007-12-12 20:48:00,2.42566,2.42566,2.42111,2.42402,5500000.0
2007-12-12 20:49:00,2.42504,2.42616,2.42097,2.4259,7500000.0
2007-12-12 20:50:00,2.42165,2.42627,2.42165,2.42391,13250000.0
2007-12-12 20:51:00,2.42327,2.42594,2.4229,2.42594,9000000.0
2007-12-12 20:52:00,2.42577,2.42611,2.41979,2.42611,7500000.0
2007-12-12 20:53:00,2.42575,2.42599,2.42067,2.42538,8750000.0
2007-12-12 20:54:00,2.42291,2.42596,2.42269,2.42269,7630000.0
2007-12-12 20:55:00,2.42397,2.42528,2.41891,2.42498,9250000.0
2007-12-12 20:56:00,2.42017,2.42557,2.42017,2.42393,6130000.0
2007-12-12 20:57:00,2.4261,2.42619,2.42021,2.42619,10750000.0
2007-12-12 20:58:00,2.42352,2.42507,2.41897,2.42054,6750000.0
2007-12-12 20:59:00,2.42549,2.42549,2.41927,2.42513,11500000.0
2007-12-12 21:00:00,2.42348,2.4243,2.41965,2.42081,7250000.0
2007-12-12 21:01:00,2.42525,2.42525,2.42371,2.42378,8750000.0
2007-12-12 21:02:00,2.42036,2.42542,2.42036,2.42183,11130000.0
2007-12-12 21:03:00,2.42315,2.42434,2.42232,2.42347,7750000.0
2007-12-12 21:04:00,2.42459,2.42459,2.4204,2.42357,9000000.0
2007-12-12 21:05:00,2.42275,2.42356,2.42017,2.42291,8880000.0
2007-12-12 21:06:00,2.42413,2.42553,2.42082,2.42237,9750000.0
2007-12-12 21:07:00,2.42307,2.42417,2.41932,2.42417,7750000.0
2007-12-12 21:08:00,2.42042,2.42459,2.42042,2.42433,10630000.0
2007-12-12 21:09:00,2.42086,2.42373,2.41956,2.4236,11250000.0
2007-12-12 21:10:00,2.42291,2.42457,2.41854,2.41854,9000000.0
2007-12-12 21:11:00,2.42296,2.42528,2.42246,2.4251,5500000.0
2007-12-12 21:12:00,2.4235,2.42461,2.42078,2.42197,5500000.0
2007-12-12 21:13:00,2.42274,2.42348,2.41889,2.42222,8500000.0
2007-12-12 21:14:00,2.42357,2.42532,2.42175,2.42175,5250000.0
2007-12-12 21:15:00,2.42132,2.4239,2.41763,2.4239,9000000.0
2007-12-12 21:16:00,2.42211,2.423,2.41824,2.41928,5500000.0
2007-12-12 21:17:00,2.41882,2.4242,2.41827,2.42063,10250000.0
2007-12-12 21:18:00,2.42284,2.42401,2.42054,2.42401,6500000.0
2007-12-12 21:19:00,2.42282,2.4239,2.42002,2.42384,5750000.0
2007-12-12 21:20:00,2.42455,2.4256,2.41967,2.42479,8630000.0
2007-12-12 21:21:00,2.42132,2.42338,2.42036,2.42199,8500000.0
2007-12-12 21:22:00,2.4236,2.42604,2.41741,2.42375,10000000.0
2007-12-12 21:23:00,2.42357,2.42417,2.42075,2.42075,6250000.0
2007-12-12 21:24:00,2.42187,2.42353,2.41853,2.41853,7250000.0
2007-12-12 21:25:00,2.42338,2.42417,2.42018,2.42093,9250000.0
2007-12-12 21:26:00,2.41976,2.42439,2.41976,2.42372,7750000.0
2007-12-12 21:27:00,2.42169,2.42314,2.41538,2.42165,7130000.0
2007-12-12 21:28:00,2.42062,2.42391,2.42037,2.42158,6000000.0
2007-12-12 21:29:00,2.42197,2.42469,2.41953,2.42469,8500000.0
2007-12-12 21:30:00,2.42308,2.42432,2.41918,2.42432,7880000.0
2007-12-12 21:31:00,2.4199,2.4252,2.419,2.42184,9000000.0
2007-12-12 21:32:00,2.42421,2.42565,2.42105,2.4249,10380000.0
2007-12-12 21:33:00,2.42252,2.42732,2.42252,2.42732,6130000.0
2007-12-12 21:34:00,2.42287,2.42543,2.42081,2.42081,5500000.0
2007-12-12 21:35:00,2.41898,2.42592,2.41898,2.42592,9500000.0
2007-12-12 21:36:00,2.42421,2.42535,2.42301,2.42526,8000000.0
2007-12-12 21:37:00,2.42314,2.42496,2.42184,2.4226,5500000.0
2007-12-12 21:38:00,2.42354,2.42565,2.42202,2.42246,10130000.0
2007-12-12 21:39:00,2.42567,2.42567,2.41943,2.42515,11130000.0
2007-12-12 21:40:00,2.42267,2.42524,2.42267,2.42516,6000000.0
2007-12-12 21:41:00,2.42261,2.42506,2.41888,2.41888,7750000.0
2007-12-12 21:42:00,2.42614,2.42672,2.42491,2.42647,8250000.0
2007-12-12 21:43:00,2.42481,2.42546,2.42296,2.42454,6130000.0
2007-12-12 21:44:00,2.42345,2.42558,2.42169,2.42169,5500000.0
2007-12-12 21:45:00,2.42379,2.42538,2.42143,2.42143,9250000.0
2007-12-12 21:46:00,2.42454,2.42632,2.42132,2.42632,10250000.0
2007-12-12 21:47:00,2.42485,2.42608,2.42202,2.42608,7750000.0
2007-12-12 21:48:00,2.42684,2.42724,2.42169,2.42445,7000000.0
2007-12-12 21:49:00,2.42412,2.42532,2.42347,2.42347,7000000.0
2007-12-12 21:50:00,2.42657,2.42728,2.42657,2.42728,3750000.0
2007-12-12 21:51:00,2.42121,2.42572,2.41866,2.41866,5880000.0
2007-12-12 21:52:00,2.4245,2.42636,2.41927,2.42212,5750000.0
2007-12-12 21:53:00,2.42693,2.42693,2.42237,2.42347,7250000.0
2007-12-12 21:54:00,2.42278,2.42623,2.42278,2.42623,8250000.0
2007-12-12 21:55:00,2.42265,2.42604,2.41997,2.42197,7500000.0
2007-12-12 21:56:00,2.42488,2.42534,2.42057,2.42156,5500000.0
2007-12-12 21:57:00,2.42152,2.42478,2.42152,2.42259,7500000.0
2007-12-12 21:58:00,2.42577,2.42577,2.42166,2.42382,9250000.0
2007-12-12 21:59:00,2.42281,2.42414,2.42146,2.42286,5630000.0
2007-12-12 22:00:00,2.42322,2.42424,2.4223,2.42263,7250000.0
2007-12-12 22:01:00,2.42309,2.42577,2.42146,2.42577,7380000.0
2007-12-12 22:02:00,2.42657,2.4268,2.42098,2.42617,8500000.0
2007-12-12 22:03:00,2.42299,2.42711,2.42282,2.42649,8510000.0
2007-12-12 22:04:00,2.42674,2.42741,2.42444,2.42593,6500000.0
2007-12-12 22:05:00,2.42713,2.42713,2.42236,2.42236,7250000.0
2007-12-12 22:06:00,2.42593,2.42767,2.42338,2.4265,7750000.0
2007-12-12 22:07:00,2.42443,2.42615,2.42266,2.42345,7380000.0
2007-12-12 22:08:00,2.42542,2.42717,2.42269,2.4271,7500000.0
2007-12-12 22:09:00,2.42168,2.42688,2.42168,2.42463,10000000.0
2007-12-12 22:10:00,2.42312,2.42672,2.42312,2.42537,7000000.0
2007-12-12 22:11:00,2.42204,2.4265,2.42194,2.42354,7500000.0
2007-12-12 22:12:00,2.42312,2.42765,2.42305,2.42765,5500000.0
2007-12-12 22:13:00,2.42522,2.42769,2.42007,2.42769,9000000.0
2007-12-12 22:14:00,2.42687,2.42784,2.42593,2.426,5750000.0
2007-12-12 22:15:00,2.42851,2.42851,2.42508,2.4273,8000000.0
2007-12-12 22:16:00,2.42559,2.42842,2.42541,2.42605,6750000.0
2007-12-12 22:17:00,2.42834,2.42834,2.42219,2.42501,8750000.0
2007-12-12 22:18:00,2.42821,2.42821,2.42453,2.42627,8250000.0
2007-12-12 22:19:00,2.42259,2.42823,2.42259,2.42775,5750000.0
2007-12-12 22:20:00,2.42692,2.42804,2.42403,2.42403,7000000.0
2007-12-12 22:21:00,2.42998,2.42998,2.42638,2.4277,5500000.0
2007-12-12 22:22:00,2.42923,2.42976,2.42513,2.42976,7000000.0
2007-12-12 22:23:00,2.42798,2.42967,2.42679,2.42967,8750000.0
2007-12-12 22:24:00,2.42515,2.4294,2.42405,2.4294,10130000.0
2007-12-12 22:25:00,2.42771,2.42878,2.42465,2.42855,6000000.0
2007-12-12 22:26:00,2.42498,2.42891,2.42498,2.42806,11500000.0
2007-12-12 22:27:00,2.4254,2.42832,2.42389,2.42507,6250000.0
2007-12-12 22:28:00,2.42814,2.42958,2.42555,2.42958,8130000.0
2007-12-12 22:29:00,2.42694,2.42872,2.42564,2.42841,9000000.0
2007-12-12 22:30:00,2.42798,2.42929,2.42519,2.42929,7250000.0
2007-12-12 22:31:00,2.42748,2.42959,2.42404,2.42959,7500000.0
2007-12-12 22:32:00,2.42791,2.43083,2.42791,2.42953,7000000.0
2007-12-12 22:33:00,2.42955,2.42956,2.42241,2.42241,8000000.0
2007-12-12 22:34:00,2.42997,2.43031,2.42581,2.42751,7500000.0
2007-12-12 22:35:00,2.42503,2.43097,2.42503,2.42877,7750000.0
2007-12-12 22:36:00,2.42746,2.43079,2.42722,2.43079,7000000.0
2007-12-12 22:37:00,2.42655,2.42941,2.42636,2.42748,6880000.0
2007-12-12 22:38:00,2.4291,2.42958,2.42754,2.42839,6250000.0
2007-12-12 22:39:00,2.42496,2.42899,2.4236,2.4236,6250000.0
2007-12-12 22:40:00,2.42812,2.42863,2.42678,2.42862,5500000.0
2007-12-12 22:41:00,2.43048,2.43074,2.42975,2.43074,7880000.0
2007-12-12 22:42:00,2.42929,2.43023,2.42666,2.42666,10250000.0
2007-12-12 22:43:00,2.42131,2.42946,2.42131,2.42827,7750000.0
2007-12-12 22:44:00,2.42741,2.42869,2.42463,2.42843,6500000.0
2007-12-12 22:45:00,2.42987,2.42987,2.42466,2.42687,8000000.0
2007-12-12 22:46:00,2.42947,2.43117,2.42515,2.43071,7380000.0
2007-12-12 22:47:00,2.4284,2.43061,2.42611,2.43061,5750000.0
2007-12-12 22:48:00,2.42639,2.43016,2.42623,2.43005,10880000.0
2007-12-12 22:49:00,2.42882,2.42912,2.42561,2.42624,6250000.0
2007-12-12 22:50:00,2.42793,2.43059,2.42655,2.42975,8130000.0
2007-12-12 22:51:00,2.42665,2.42991,2.42316,2.42723,8500000.0
2007-12-12 22:52:00,2.42383,2.42749,2.42322,2.42732,7250000.0
2007-12-12 22:53:00,2.42773,2.42883,2.42369,2.42637,7750000.0
2007-12-12 22:54:00,2.4284,2.4284,2.42344,2.42541,8500000.0
2007-12-12 22:55:00,2.42469,2.42847,2.42469,2.42705,6250000.0
2007-12-12 22:56:00,2.4277,2.42854,2.42158,2.42854,7750000.0
2007-12-12 22:57:00,2.42698,2.42861,2.4251,2.42861,5500000.0
2007-12-12 22:58:00,2.42644,2.42807,2.42504,2.42556,8000000.0
2007-12-12 22:59:00,2.42942,2.42942,2.42753,2.42878,9250000.0
2007-12-12 23:00:00,2.42623,2.4292,2.4234,2.4292,7500000.0
2007-12-12 23:01:00,2.42855,2.43006,2.42675,2.43006,7500000.0
2007-12-12 23:02:00,2.42669,2.42823,2.42253,2.42823,5880000.0
2007-12-12 23:03:00,2.42845,2.42935,2.42422,2.42907,7380000.0
2007-12-12 23:04:00,2.42719,2.42824,2.42337,2.42676,8250000.0
2007-12-12 23:05:00,2.42439,2.42786,2.42371,2.42535,8000000.0
2007-12-12 23:06:00,2.42475,2.42886,2.42475,2.42678,14630000.0
2007-12-12 23:07:00,2.42772,2.42904,2.42404,2.42713,8250000.0
2007-12-12 23:08:00,2.42766,2.42897,2.42343,2.42593,9250000.0
2007-12-12 23:09:00,2.4288,2.43041,2.42557,2.42997,7500000.0
2007-12-12 23:10:00,2.42877,2.42877,2.42404,2.42404,14000000.0
2007-12-12 23:11:00,2.42854,2.42854,2.42678,2.42804,5250000.0
2007-12-12 23:12:00,2.42761,2.42959,2.42195,2.42195,7380000.0
2007-12-12 23:13:00,2.42531,2.42951,2.42317,2.42951,6500000.0
2007-12-12 23:14:00,2.42751,2.42836,2.42471,2.42471,4750000.0
2007-12-12 23:15:00,2.42265,2.42901,2.42265,2.42901,6750000.0
2007-12-12 23:16:00,2.42899,2.42899,2.42733,2.42733,6250000.0
2007-12-12 23:17:00,2.42653,2.42902,2.426,2.42902,6750000.0
2007-12-12 23:18:00,2.42788,2.42883,2.42657,2.42735,6500000.0
2007-12-12 23:19:00,2.42935,2.42965,2.42623,2.42965,5750000.0
2007-12-12 23:21:00,2.42954,2.43007,2.4293,2.43007,6000000.0
2007-12-12 23:22:00,2.42896,2.42896,2.42717,2.42889,4500000.0
2007-12-12 23:23:00,2.42926,2.42926,2.42131,2.42857,7000000.0
2007-12-12 23:24:00,2.4282,2.42848,2.42346,2.42714,7880000.0
2007-12-12 23:26:00,2.42848,2.42952,2.42585,2.42585,8000000.0
2007-12-12 23:27:00,2.42756,2.42841,2.42473,2.4273,7750000.0
2007-12-12 23:28:00,2.42843,2.42937,2.42539,2.42547,6500000.0
2007-12-12 23:29:00,2.42655,2.42817,2.4245,2.42611,4880000.0
2007-12-12 23:30:00,2.42404,2.42777,2.42265,2.42596,7880000.0
2007-12-12 23:31:00,2.4253,2.42722,2.42415,2.42722,7500000.0
2007-12-12 23:32:00,2.42596,2.42642,2.42403,2.42403,7130000.0
2007-12-12 23:33:00,2.42575,2.42627,2.41986,2.42517,8500000.0
2007-12-12 23:34:00,2.42477,2.42576,2.42016,2.42287,7750000.0
2007-12-12 23:35:00,2.42363,2.42511,2.42232,2.42326,5750000.0
2007-12-12 23:36:00,2.42534,2.42643,2.4227,2.42502,10750000.0
2007-12-12 23:37:00,2.42548,2.42675,2.42398,2.42508,7250000.0
2007-12-12 23:38:00,2.42665,2.42665,2.42151,2.4224,14000000.0
2007-12-12 23:39:00,2.42215,2.42646,2.42215,2.42426,7250000.0
2007-12-12 23:40:00,2.42172,2.42557,2.42172,2.42557,4500000.0
2007-12-12 23:41:00,2.42426,2.42568,2.42154,2.42286,14750000.0
2007-12-12 23:42:00,2.42368,2.42497,2.42027,2.42472,7750000.0
2007-12-12 23:43:00,2.42471,2.42482,2.42292,2.42469,8380000.0
2007-12-12 23:44:00,2.4255,2.4255,2.42228,2.42258,7750000.0
2007-12-12 23:45:00,2.42515,2.42536,2.42267,2.42536,5500000.0
2007-12-12 23:46:00,2.42473,2.42657,2.42442,2.42627,5750000.0
2007-12-12 23:47:00,2.42559,2.4261,2.42201,2.4252,8750000.0
2007-12-12 23:48:00,2.42462,2.426,2.42288,2.42504,5750000.0
2007-12-12 23:49:00,2.4239,2.42444,2.42025,2.42058,5750000.0
2007-12-12 23:50:00,2.42503,2.42565,2.41957,2.42489,9000000.0
2007-12-12 23:51:00,2.42474,2.42611,2.42143,2.4253,7750000.0
2007-12-12 23:52:00,2.42566,2.42584,2.42088,2.42088,9000000.0
2007-12-12 23:53:00,2.42395,2.42542,2.41923,2.42321,8500000.0
2007-12-12 23:55:00,2.42348,2.42552,2.42337,2.42339,6880000.0
2007-12-12 23:56:00,2.42604,2.42604,2.42195,2.42217,6250000.0
2007-12-12 23:57:00,2.42531,2.42616,2.42161,2.42228,9750000.0
2007-12-12 23:58:00,2.42258,2.4239,2.41999,2.42247,7000000.0
2007-12-12 23:59:00,2.42268,2.42675,2.42079,2.42414,6500000.0
2007-12-13 00:00:00,2.42401,2.42469,2.42253,2.42253,8250000.0
2007-12-13 00:01:00,2.42411,2.42524,2.41986,2.4236,7510000.0
2007-12-13 00:02:00,2.42201,2.42519,2.42201,2.42519,8500000.0
2007-12-13 00:03:00,2.42021,2.42434,2.41966,2.42208,11630000.0
2007-12-13 00:04:00,2.42429,2.42706,2.42201,2.42521,10000000.0
2007-12-13 00:05:00,2.42279,2.42419,2.42069,2.42069,8250000.0
2007-12-13 00:06:00,2.4287,2.42875,2.42178,2.42613,8500000.0
2007-12-13 00:07:00,2.42412,2.42669,2.42006,2.42644,5250000.0
2007-12-13 00:08:00,2.42118,2.4236,2.41955,2.42205,8250000.0
2007-12-13 00:09:00,2.4214,2.42552,2.4211,2.42329,8750000.0
2007-12-13 00:10:00,2.42047,2.42457,2.41996,2.42457,7750000.0
2007-12-13 00:11:00,2.4256,2.42572,2.42287,2.42512,8500000.0
2007-12-13 00:12:00,2.42483,2.42652,2.42206,2.42394,9750000.0
2007-12-13 00:13:00,2.42488,2.42713,2.42069,2.42617,6880000.0
2007-12-13 00:14:00,2.42245,2.42523,2.42065,2.4221,9000000.0
2007-12-13 00:15:00,2.4288,2.4288,2.42582,2.42582,7500000.0
2007-12-13 00:17:00,2.42527,2.42527,2.42,2.42358,9250000.0
2007-12-13 00:18:00,2.42403,2.42698,2.42176,2.42602,5500000.0
2007-12-13 00:19:00,2.4229,2.42649,2.42233,2.42377,6250000.0
2007-12-13 00:20:00,2.42461,2.42695,2.42238,2.42495,7000000.0
2007-12-13 00:21:00,2.42794,2.42794,2.42096,2.4222,5500000.0
2007-12-13 00:22:00,2.42442,2.42747,2.42281,2.42747,5750000.0
2007-12-13 00:23:00,2.42312,2.42473,2.42057,2.42057,6750000.0
2007-12-13 00:24:00,2.42466,2.42656,2.42239,2.42281,7000000.0
2007-12-13 00:25:00,2.42412,2.42467,2.41928,2.41928,9500000.0
2007-12-13 00:26:00,2.42249,2.42538,2.42237,2.42317,6000000.0
2007-12-13 00:27:00,2.42331,2.42485,2.42022,2.42244,8500000.0
2007-12-13 00:28:00,2.42292,2.42553,2.42077,2.42338,9250000.0
2007-12-13 00:30:00,2.42508,2.42621,2.42076,2.42311,8500000.0
2007-12-13 00:31:00,2.42163,2.42528,2.42077,2.42522,7000000.0
2007-12-13 00:33:00,2.42489,2.42655,2.42188,2.42537,9000000.0
2007-12-13 00:35:00,2.42522,2.42573,2.4217,2.4254,5880000.0
2007-12-13 00:36:00,2.42506,2.42515,2.42321,2.4241,5750000.0
2007-12-13 00:37:00,2.42537,2.42537,2.42301,2.42312,7630000.0
2007-12-13 00:38:00,2.42426,2.42535,2.42215,2.42285,8380000.0
2007-12-13 00:39:00,2.42588,2.42588,2.42588,2.42588,750000.0
2007-12-13 00:40:00,2.42288,2.42504,2.41949,2.42504,5500000.0
2007-12-13 00:41:00,2.42533,2.42549,2.42396,2.42549,10380000.0
2007-12-13 00:42:00,2.42302,2.4274,2.42246,2.4264,7750000.0
2007-12-13 00:43:00,2.41919,2.42502,2.41919,2.42273,10250000.0
2007-12-13 00:44:00,2.42491,2.42491,2.4214,2.4214,1750000.0
2007-12-13 00:45:00,2.42366,2.42731,2.42064,2.42332,17880000.0
2007-12-13 00:46:00,2.42211,2.42451,2.42174,2.42282,10000000.0
2007-12-13 00:47:00,2.42685,2.42685,2.42256,2.42472,4250000.0
2007-12-13 00:48:00,2.42048,2.42457,2.4187,2.42066,10750000.0
2007-12-13 00:49:00,2.4241,2.42488,2.42195,2.42284,5130000.0
2007-12-13 00:50:00,2.42266,2.4244,2.42059,2.4244,6380000.0
2007-12-13 00:51:00,2.42138,2.42481,2.42054,2.4245,8000000.0
2007-12-13 00:52:00,2.42793,2.42793,2.4221,2.42699,6500000.0
2007-12-13 00:53:00,2.42441,2.42441,2.41898,2.41898,14750000.0
2007-12-13 00:54:00,2.42662,2.42662,2.42594,2.42594,2130000.0
2007-12-13 00:56:00,2.42537,2.42653,2.42276,2.42392,10000000.0
2007-12-13 00:57:00,2.42237,2.4267,2.42202,2.42409,10250000.0
2007-12-13 00:58:00,2.42726,2.42726,2.42154,2.42154,12250000.0
2007-12-13 00:59:00,2.42196,2.42485,2.42154,2.42194,9500000.0
2007-12-13 01:00:00,2.41985,2.42594,2.41985,2.42147,6130000.0
2007-12-13 01:01:00,2.42732,2.42732,2.42209,2.42482,12750000.0
2007-12-13 01:02:00,2.42363,2.42448,2.41863,2.42007,9500000.0
2007-12-13 01:03:00,2.42467,2.42467,2.41791,2.42173,17250000.0
2007-12-13 01:04:00,2.42441,2.42503,2.41883,2.42442,21250000.0
2007-12-13 01:05:00,2.42154,2.4263,2.42154,2.42458,8750000.0
2007-12-13 01:06:00,2.42276,2.42436,2.42207,2.42436,8000000.0
2007-12-13 01:07:00,2.42106,2.42617,2.41827,2.41827,6750000.0
2007-12-13 01:08:00,2.42174,2.42626,2.41988,2.42308,12000000.0
2007-12-13 01:09:00,2.42342,2.42723,2.42073,2.42073,8250000.0
2007-12-13 01:10:00,2.42873,2.42873,2.42309,2.42319,6000000.0
2007-12-13 01:12:00,2.42152,2.42732,2.42152,2.4239,9630000.0
2007-12-13 01:13:00,2.42525,2.42671,2.4193,2.42411,10500000.0
2007-12-13 01:14:00,2.42337,2.42749,2.42202,2.42212,10750000.0
2007-12-13 01:15:00,2.42146,2.42146,2.41791,2.42118,8000000.0
2007-12-13 01:16:00,2.42353,2.42443,2.42065,2.42172,10130000.0
2007-12-13 01:17:00,2.42698,2.42707,2.42335,2.42707,6750000.0
2007-12-13 01:18:00,2.42412,2.42412,2.41851,2.42192,10250000.0
2007-12-13 01:19:00,2.42413,2.42817,2.4215,2.42817,9750000.0
2007-12-13 01:20:00,2.42738,2.42738,2.42035,2.42249,6000000.0
2007-12-13 01:21:00,2.42073,2.42734,2.42073,2.42455,8000000.0
2007-12-13 01:22:00,2.41937,2.42773,2.41937,2.42017,12000000.0
2007-12-13 01:23:00,2.42496,2.42733,2.42215,2.4248,10510000.0
2007-12-13 01:24:00,2.42398,2.42563,2.4211,2.42471,10250000.0
2007-12-13 01:25:00,2.42533,2.4254,2.41878,2.41946,9130000.0
2007-12-13 01:26:00,2.42221,2.42389,2.4191,2.42258,8500000.0
2007-12-13 01:27:00,2.4209,2.42465,2.42002,2.42068,10500000.0
2007-12-13 01:28:00,2.42288,2.42427,2.422,2.42257,11000000.0
2007-12-13 01:29:00,2.42495,2.42662,2.42291,2.42459,8250000.0
2007-12-13 01:30:00,2.42234,2.42639,2.42234,2.42609,10510000.0
2007-12-13 01:31:00,2.41869,2.42648,2.41869,2.42422,14380000.0
2007-12-13 01:32:00,2.42291,2.42598,2.41829,2.41829,7000000.0
2007-12-13 01:33:00,2.42258,2.4245,2.42117,2.42405,12750000.0
2007-12-13 01:34:00,2.41931,2.42605,2.41931,2.42326,7630000.0
2007-12-13 01:35:00,2.42318,2.42376,2.41823,2.4212,10500000.0
2007-12-13 01:36:00,2.42207,2.42572,2.42043,2.42295,7500000.0
2007-12-13 01:37:00,2.42614,2.42614,2.41764,2.41764,5380000.0
2007-12-13 01:38:00,2.42476,2.42593,2.42306,2.42362,5500000.0
2007-12-13 01:39:00,2.42334,2.42437,2.4205,2.42325,5500000.0
2007-12-13 01:40:00,2.42428,2.42532,2.42368,2.42368,4130000.0
2007-12-13 01:41:00,2.42129,2.42178,2.41807,2.41807,5750000.0
2007-12-13 01:42:00,2.42202,2.42202,2.4218,2.4218,3500000.0
2007-12-13 01:43:00,2.42402,2.42498,2.42149,2.42281,8380000.0
2007-12-13 01:44:00,2.42108,2.423,2.42108,2.4216,5750000.0
2007-12-13 01:45:00,2.42313,2.42797,2.42252,2.42275,6000000.0
2007-12-13 01:46:00,2.42065,2.42668,2.42065,2.42668,14000000.0
2007-12-13 01:47:00,2.42104,2.42729,2.41838,2.42729,8630000.0
2007-12-13 01:48:00,2.42417,2.4258,2.41903,2.42231,6500000.0
2007-12-13 01:49:00,2.42241,2.42749,2.42038,2.42749,5250000.0
2007-12-13 01:50:00,2.42476,2.42476,2.42116,2.42363,6630000.0
2007-12-13 01:51:00,2.4229,2.42428,2.42043,2.42428,7380000.0
2007-12-13 01:52:00,2.41923,2.42388,2.41923,2.42274,8130000.0
2007-12-13 01:53:00,2.42492,2.42492,2.4195,2.42124,5250000.0
2007-12-13 01:55:00,2.42502,2.42725,2.42147,2.42557,10250000.0
2007-12-13 01:56:00,2.42634,2.42634,2.42192,2.42502,4000000.0
2007-12-13 01:57:00,2.4225,2.42714,2.4225,2.42454,8750000.0
2007-12-13 01:58:00,2.42691,2.42712,2.42174,2.42304,8500000.0
2007-12-13 02:00:00,2.42785,2.42785,2.42342,2.42469,9250000.0
2007-12-13 02:01:00,2.42121,2.42683,2.42121,2.42374,8250000.0
2007-12-13 02:02:00,2.42697,2.42764,2.42385,2.42502,9500000.0
2007-12-13 02:03:00,2.42556,2.42556,2.42084,2.42347,6000000.0
2007-12-13 02:04:00,2.42588,2.42741,2.42333,2.42393,15880000.0
2007-12-13 02:05:00,2.41898,2.42706,2.41898,2.42553,7500000.0
2007-12-13 02:06:00,2.42268,2.42695,2.42267,2.42267,7500000.0
2007-12-13 02:07:00,2.42627,2.42683,2.42254,2.42571,7250000.0
2007-12-13 02:08:00,2.42274,2.42886,2.42223,2.42886,7000000.0
2007-12-13 02:09:00,2.42416,2.42769,2.42039,2.42039,8250000.0
2007-12-13 02:10:00,2.42245,2.42602,2.42241,2.42436,5750000.0
2007-12-13 02:11:00,2.42483,2.42657,2.421,2.421,10750000.0
2007-12-13 02:12:00,2.42796,2.42796,2.42157,2.42504,9000000.0
2007-12-13 02:13:00,2.42219,2.42646,2.41972,2.42336,7880000.0
2007-12-13 02:14:00,2.42,2.42669,2.41985,2.424,12500000.0
2007-12-13 02:15:00,2.42448,2.42684,2.42218,2.42684,8500000.0
2007-12-13 02:16:00,2.42214,2.42695,2.42034,2.42119,8750000.0
2007-12-13 02:17:00,2.41747,2.42522,2.41747,2.42353,7250000.0
2007-12-13 02:18:00,2.41907,2.42664,2.41907,2.4237,8880000.0
2007-12-13 02:19:00,2.42273,2.42538,2.41987,2.42219,5250000.0
2007-12-13 02:20:00,2.42251,2.42537,2.42052,2.42276,7750000.0
2007-12-13 02:21:00,2.42232,2.42657,2.42072,2.42405,8750000.0
2007-12-13 02:22:00,2.42298,2.42572,2.4217,2.42396,8000000.0
2007-12-13 02:23:00,2.41966,2.42536,2.41966,2.42246,4380000.0
2007-12-13 02:24:00,2.42075,2.42434,2.41976,2.42079,8500000.0
2007-12-13 02:25:00,2.42273,2.42359,2.41839,2.41839,9880000.0
2007-12-13 02:26:00,2.42203,2.42301,2.42114,2.42114,4000000.0
2007-12-13 02:27:00,2.42286,2.42646,2.42045,2.42388,12260000.0
2007-12-13 02:28:00,2.42378,2.42624,2.42067,2.42122,9130000.0
2007-12-13 02:29:00,2.41707,2.42599,2.41707,2.4237,7000000.0
2007-12-13 02:30:00,2.42261,2.42662,2.42104,2.42104,8630000.0
2007-12-13 02:31:00,2.423,2.42634,2.423,2.42634,5130000.0
2007-12-13 02:32:00,2.42294,2.42619,2.41883,2.42478,6250000.0
2007-12-13 02:33:00,2.41996,2.42542,2.41996,2.42198,8000000.0
2007-12-13 02:34:00,2.41741,2.42613,2.41741,2.42399,5500000.0
2007-12-13 02:35:00,2.42259,2.42343,2.42095,2.42341,6750000.0
2007-12-13 02:36:00,2.42261,2.42529,2.41901,2.41962,7880000.0
2007-12-13 02:37:00,2.42248,2.42331,2.41757,2.42213,14750000.0
2007-12-13 02:38:00,2.42343,2.42599,2.41977,2.42036,11000000.0
2007-12-13 02:39:00,2.42117,2.42586,2.42077,2.42336,5630000.0
2007-12-13 02:40:00,2.4189,2.42727,2.4189,2.42727,11500000.0
2007-12-13 02:41:00,2.42014,2.4223,2.41741,2.41851,8000000.0
2007-12-13 02:42:00,2.41974,2.42224,2.41847,2.42134,9250000.0
2007-12-13 02:43:00,2.42197,2.42216,2.41716,2.42015,10000000.0
2007-12-13 02:44:00,2.41976,2.42206,2.41954,2.42036,8250000.0
2007-12-13 02:45:00,2.41707,2.42216,2.41707,2.42216,3000000.0
2007-12-13 02:46:00,2.42017,2.42292,2.42017,2.42182,6250000.0
2007-12-13 02:47:00,2.42015,2.42036,2.41894,2.41992,4130000.0
2007-12-13 02:48:00,2.42112,2.42252,2.41649,2.4203,11880000.0
2007-12-13 02:49:00,2.42324,2.42324,2.42082,2.42155,5500000.0
2007-12-13 02:50:00,2.42047,2.42047,2.42002,2.42002,1750000.0
2007-12-13 02:51:00,2.42276,2.42523,2.42129,2.42401,9500000.0
2007-12-13 02:52:00,2.41989,2.42237,2.41877,2.42,7380000.0
2007-12-13 02:53:00,2.42072,2.42434,2.42029,2.42144,7500000.0
2007-12-13 02:54:00,2.42177,2.4243,2.41873,2.41873,5500000.0
2007-12-13 02:55:00,2.42385,2.42521,2.41869,2.42203,7500000.0
2007-12-13 02:56:00,2.42313,2.42658,2.42134,2.42554,14630000.0
2007-12-13 02:57:00,2.42135,2.42312,2.42003,2.42003,10880000.0
2007-12-13 02:58:00,2.42186,2.42683,2.42066,2.42683,7500000.0
2007-12-13 02:59:00,2.42325,2.42325,2.41793,2.42287,8750000.0
2007-12-13 03:00:00,2.42258,2.42584,2.42029,2.42029,7750000.0
2007-12-13 03:01:00,2.42216,2.42611,2.41924,2.42282,12380000.0
2007-12-13 03:02:00,2.42242,2.42242,2.41925,2.42215,6000000.0
2007-12-13 03:03:00,2.42699,2.42699,2.42015,2.42015,10000000.0
2007-12-13 03:04:00,2.42016,2.42561,2.42016,2.42061,7000000.0
2007-12-13 03:05:00,2.41655,2.42649,2.41655,2.42649,6750000.0
2007-12-13 03:06:00,2.41851,2.42263,2.41851,2.41939,5750000.0
2007-12-13 03:07:00,2.42065,2.42209,2.41949,2.42121,12000000.0
2007-12-13 03:08:00,2.41948,2.42215,2.4188,2.4188,11630000.0
2007-12-13 03:09:00,2.4226,2.4226,2.4189,2.42182,4500000.0
2007-12-13 03:10:00,2.41986,2.42225,2.41843,2.42225,8500000.0
2007-12-13 03:11:00,2.42334,2.42334,2.41883,2.41883,6750000.0
2007-12-13 03:12:00,2.42264,2.42264,2.41765,2.4195,7630000.0
2007-12-13 03:13:00,2.42265,2.42265,2.41692,2.41692,7390000.0
2007-12-13 03:14:00,2.42066,2.42566,2.42064,2.42065,8880000.0
2007-12-13 03:15:00,2.42054,2.42574,2.41877,2.42339,8130000.0
2007-12-13 03:16:00,2.42021,2.42433,2.41924,2.42376,9380000.0
2007-12-13 03:17:00,2.42244,2.42462,2.41647,2.41955,7500000.0
2007-12-13 03:18:00,2.42112,2.42513,2.42084,2.42257,5630000.0
2007-12-13 03:19:00,2.42344,2.42344,2.41892,2.41911,5750000.0
2007-12-13 03:20:00,2.42286,2.42836,2.42051,2.42792,15500000.0
2007-12-13 03:21:00,2.42107,2.42484,2.42021,2.42021,9000000.0
2007-12-13 03:22:00,2.4238,2.4238,2.41786,2.41893,9630000.0
2007-12-13 03:23:00,2.4238,2.42476,2.41725,2.42476,7630000.0
2007-12-13 03:24:00,2.42379,2.42379,2.42042,2.42261,11880000.0
2007-12-13 03:25:00,2.42305,2.42376,2.42087,2.42332,6880000.0
2007-12-13 03:26:00,2.42316,2.42537,2.42025,2.42255,5500000.0
2007-12-13 03:27:00,2.42833,2.42833,2.41822,2.42069,8880000.0
2007-12-13 03:28:00,2.42309,2.42312,2.42141,2.42312,7500000.0
2007-12-13 03:29:00,2.42063,2.42609,2.42063,2.4242,7750000.0
2007-12-13 03:30:00,2.42419,2.42568,2.4223,2.42309,5130000.0
2007-12-13 03:31:00,2.41825,2.42542,2.41825,2.42271,5750000.0
2007-12-13 03:32:00,2.42345,2.42345,2.41858,2.42054,7130000.0
2007-12-13 03:33:00,2.42342,2.42374,2.41936,2.42182,6250000.0
2007-12-13 03:34:00,2.41675,2.42246,2.41675,2.42191,7750000.0
2007-12-13 03:35:00,2.42597,2.42597,2.42005,2.42129,6000000.0
2007-12-13 03:36:00,2.42292,2.42549,2.42113,2.42301,7250000.0
2007-12-13 03:37:00,2.42343,2.42625,2.41594,2.42006,7750000.0
2007-12-13 03:38:00,2.41822,2.42549,2.41822,2.42175,7380000.0
2007-12-13 03:39:00,2.42146,2.42345,2.41965,2.42303,13000000.0
2007-12-13 03:40:00,2.42323,2.42337,2.42063,2.42217,6250000.0
2007-12-13 03:41:00,2.42225,2.42274,2.41784,2.42076,9250000.0
2007-12-13 03:42:00,2.42492,2.42632,2.42185,2.42334,6750000.0
2007-12-13 03:43:00,2.41749,2.42726,2.41749,2.42726,6000000.0
2007-12-13 03:44:00,2.42311,2.42314,2.41723,2.41902,6630000.0
2007-12-13 03:45:00,2.42737,2.42737,2.42129,2.4259,8500000.0
2007-12-13 03:46:00,2.42251,2.42543,2.42174,2.42213,5750000.0
2007-12-13 03:47:00,2.42329,2.42356,2.41883,2.42356,8000000.0
2007-12-13 03:48:00,2.42421,2.42554,2.4218,2.4218,4130000.0
2007-12-13 03:49:00,2.41978,2.42665,2.41978,2.42404,5250000.0
2007-12-13 03:50:00,2.41931,2.42502,2.4192,2.4192,5750000.0
2007-12-13 03:51:00,2.42351,2.42557,2.42285,2.42285,4000000.0
2007-12-13 03:52:00,2.42094,2.42588,2.41833,2.41833,7130000.0
2007-12-13 03:53:00,2.42354,2.42593,2.41803,2.42045,10750000.0
2007-12-13 03:54:00,2.4276,2.4276,2.42142,2.42334,11130000.0
2007-12-13 03:55:00,2.42324,2.42623,2.41901,2.42284,14000000.0
2007-12-13 03:56:00,2.42244,2.42296,2.42039,2.42039,7000000.0
2007-12-13 03:57:00,2.42131,2.42272,2.41834,2.42155,11130000.0
2007-12-13 03:58:00,2.42325,2.42507,2.42169,2.42362,7260000.0
2007-12-13 03:59:00,2.42411,2.42696,2.42105,2.42105,10880000.0
2007-12-13 04:00:00,2.42526,2.42639,2.42192,2.42283,8250000.0
2007-12-13 04:01:00,2.42199,2.42574,2.4197,2.42308,6000000.0
2007-12-13 04:02:00,2.42839,2.42859,2.41753,2.42015,5500000.0
2007-12-13 04:03:00,2.42189,2.42641,2.42074,2.42364,8380000.0
2007-12-13 04:04:00,2.42237,2.42332,2.41991,2.42032,8000000.0
2007-12-13 04:05:00,2.42133,2.42294,2.42033,2.42033,9750000.0
2007-12-13 04:06:00,2.42466,2.4278,2.42332,2.42777,10630000.0
2007-12-13 04:07:00,2.42405,2.4266,2.4213,2.42369,7500000.0
2007-12-13 04:08:00,2.42304,2.42681,2.42129,2.42681,7000000.0
2007-12-13 04:09:00,2.42197,2.42681,2.41769,2.41769,7380000.0
2007-12-13 04:10:00,2.41981,2.42492,2.41792,2.4207,5750000.0
2007-12-13 04:11:00,2.4222,2.4222,2.41801,2.41801,8880000.0
2007-12-13 04:12:00,2.41969,2.42566,2.41969,2.42396,6250000.0
2007-12-13 04:13:00,2.42307,2.42499,2.41754,2.41992,6750000.0
2007-12-13 04:14:00,2.4217,2.42451,2.41958,2.42149,7500000.0
2007-12-13 04:15:00,2.41905,2.42598,2.41905,2.42324,6380000.0
2007-12-13 04:16:00,2.42219,2.42517,2.419,2.42258,8500000.0
2007-12-13 04:17:00,2.42228,2.42228,2.41802,2.42029,6250000.0
2007-12-13 04:18:00,2.42059,2.42676,2.42016,2.42454,6250000.0
2007-12-13 04:19:00,2.42091,2.42625,2.41633,2.41633,7750000.0
2007-12-13 04:20:00,2.42091,2.42718,2.42091,2.42718,11500000.0
2007-12-13 04:21:00,2.42049,2.42579,2.41907,2.42268,8880000.0
2007-12-13 04:22:00,2.42198,2.42251,2.41936,2.41948,8260000.0
2007-12-13 04:23:00,2.42318,2.42701,2.42092,2.42666,10750000.0
2007-12-13 04:24:00,2.42071,2.42451,2.41911,2.42015,8000000.0
2007-12-13 04:25:00,2.42179,2.42208,2.42031,2.42031,5500000.0
2007-12-13 04:26:00,2.42162,2.42299,2.41977,2.41977,5500000.0
2007-12-13 04:27:00,2.41979,2.42023,2.41778,2.41818,5500000.0
2007-12-13 04:28:00,2.42094,2.42191,2.41563,2.41726,11500000.0
2007-12-13 04:29:00,2.41965,2.4256,2.41923,2.42117,9380000.0
2007-12-13 04:30:00,2.4197,2.42718,2.4197,2.42718,5500000.0
2007-12-13 04:31:00,2.42242,2.4256,2.4208,2.4208,4630000.0
2007-12-13 04:32:00,2.42443,2.42551,2.41855,2.42239,7250000.0
2007-12-13 04:33:00,2.42234,2.42567,2.41931,2.42395,5750000.0
2007-12-13 04:34:00,2.42428,2.4268,2.42179,2.42641,8130000.0
2007-12-13 04:35:00,2.41716,2.42213,2.41716,2.42074,9130000.0
2007-12-13 04:36:00,2.42205,2.42747,2.42002,2.42747,5500000.0
2007-12-13 04:37:00,2.42185,2.42624,2.41834,2.41834,5500000.0
2007-12-13 04:38:00,2.42246,2.42409,2.42134,2.42242,8000000.0
2007-12-13 04:39:00,2.42297,2.423,2.42108,2.42108,8880000.0
2007-12-13 04:40:00,2.41428,2.42226,2.41428,2.41972,10500000.0
2007-12-13 04:41:00,2.42104,2.42205,2.41773,2.42182,13130000.0
2007-12-13 04:42:00,2.42087,2.42556,2.42087,2.42103,5250000.0
2007-12-13 04:43:00,2.41872,2.42568,2.41872,2.42191,6880000.0
2007-12-13 04:44:00,2.42355,2.42518,2.42166,2.42321,10750000.0
2007-12-13 04:45:00,2.42279,2.42279,2.41993,2.42023,8250000.0
2007-12-13 04:46:00,2.41997,2.42052,2.41807,2.41911,9000000.0
2007-12-13 04:47:00,2.42305,2.42369,2.42113,2.42277,6630000.0
2007-12-13 04:48:00,2.41982,2.41982,2.41623,2.41942,9250000.0
2007-12-13 04:49:00,2.42144,2.4221,2.41608,2.41608,5880000.0
2007-12-13 04:50:00,2.42056,2.42224,2.42056,2.42224,6750000.0
2007-12-13 04:51:00,2.42026,2.42253,2.41903,2.4192,6880000.0
2007-12-13 04:52:00,2.42301,2.42469,2.42208,2.42316,8000000.0
2007-12-13 04:53:00,2.42049,2.42188,2.41908,2.41985,6760000.0
2007-12-13 04:54:00,2.42064,2.42256,2.42064,2.42076,7750000.0
2007-12-13 04:55:00,2.41973,2.42359,2.41907,2.41907,5510000.0
2007-12-13 04:56:00,2.42314,2.4253,2.41994,2.42017,8500000.0
2007-12-13 04:57:00,2.42338,2.42348,2.4195,2.4195,5630000.0
2007-12-13 04:58:00,2.42247,2.42639,2.42007,2.4228,8250000.0
2007-12-13 04:59:00,2.41943,2.42031,2.41663,2.42031,12000000.0
2007-12-13 05:01:00,2.41998,2.4225,2.41933,2.41933,6000000.0
2007-12-13 05:02:00,2.4214,2.42671,2.41761,2.42284,6000000.0
2007-12-13 05:03:00,2.42297,2.42665,2.42133,2.42133,7880000.0
2007-12-13 05:04:00,2.41971,2.42209,2.41971,2.4211,4500000.0
2007-12-13 05:05:00,2.42294,2.42294,2.41971,2.42025,7000000.0
2007-12-13 05:06:00,2.42213,2.42675,2.42213,2.42342,11510000.0
2007-12-13 05:07:00,2.42027,2.42583,2.42027,2.42272,7250000.0
2007-12-13 05:08:00,2.42609,2.42609,2.42186,2.42186,2250000.0
2007-12-13 05:09:00,2.42193,2.42579,2.42193,2.42322,5000000.0
2007-12-13 05:10:00,2.42018,2.42617,2.42018,2.42044,7750000.0
2007-12-13 05:11:00,2.42193,2.426,2.41827,2.4225,8000000.0
2007-12-13 05:12:00,2.42183,2.42601,2.41865,2.4231,6750000.0
2007-12-13 05:13:00,2.42011,2.42686,2.41981,2.41981,7000000.0
2007-12-13 05:14:00,2.41949,2.42612,2.41768,2.42376,8250000.0
2007-12-13 05:15:00,2.41966,2.42526,2.41966,2.42374,6000000.0
2007-12-13 05:16:00,2.42216,2.42608,2.42156,2.42385,6000000.0
2007-12-13 05:17:00,2.42244,2.42477,2.42113,2.42249,6880000.0
2007-12-13 05:18:00,2.42273,2.42601,2.41998,2.41998,8380000.0
2007-12-13 05:19:00,2.42122,2.42239,2.41936,2.42213,6250000.0
2007-12-13 05:20:00,2.42021,2.42232,2.41686,2.41915,7750000.0
2007-12-13 05:21:00,2.42136,2.42222,2.41506,2.42222,7380000.0
2007-12-13 05:22:00,2.41988,2.42267,2.41945,2.41945,5760000.0
2007-12-13 05:23:00,2.42067,2.42145,2.41752,2.42145,7640000.0
2007-12-13 05:24:00,2.42153,2.42502,2.4202,2.42234,5880000.0
2007-12-13 05:25:00,2.42639,2.42651,2.41929,2.42651,7750000.0
2007-12-13 05:26:00,2.42169,2.42671,2.42169,2.42671,7000000.0
2007-12-13 05:27:00,2.42079,2.42487,2.41699,2.42487,4250000.0
2007-12-13 05:28:00,2.42337,2.42552,2.41872,2.42216,6250000.0
2007-12-13 05:29:00,2.4219,2.4251,2.41827,2.42169,8630000.0
2007-12-13 05:30:00,2.42595,2.42595,2.42018,2.42258,6880000.0
2007-12-13 05:31:00,2.42163,2.42597,2.41769,2.42293,8500000.0
2007-12-13 05:32:00,2.42552,2.42559,2.42118,2.42389,5630000.0
2007-12-13 05:33:00,2.42367,2.42631,2.42173,2.42631,7250000.0
2007-12-13 05:34:00,2.42136,2.42503,2.41715,2.42317,6500000.0
2007-12-13 05:35:00,2.4225,2.42534,2.42035,2.42035,7500000.0
2007-12-13 05:36:00,2.42793,2.42793,2.41941,2.41941,6630000.0
2007-12-13 05:37:00,2.42263,2.42543,2.41986,2.41986,5250000.0
2007-12-13 05:38:00,2.42268,2.42689,2.42142,2.42142,7260000.0
2007-12-13 05:39:00,2.42331,2.42595,2.41811,2.42202,9250000.0
2007-12-13 05:41:00,2.42264,2.42636,2.4209,2.42636,6000000.0
2007-12-13 05:42:00,2.4276,2.42765,2.42079,2.42079,6000000.0
2007-12-13 05:43:00,2.42286,2.42286,2.41653,2.41944,5500000.0
2007-12-13 05:44:00,2.41746,2.42161,2.41746,2.42131,8000000.0
2007-12-13 05:45:00,2.42241,2.42241,2.42028,2.42199,3380000.0
2007-12-13 05:46:00,2.42246,2.42251,2.4206,2.42239,5250000.0
2007-12-13 05:47:00,2.42155,2.42155,2.41724,2.41724,5250000.0
2007-12-13 05:48:00,2.42032,2.42732,2.42032,2.42732,7000000.0
2007-12-13 05:49:00,2.42397,2.4252,2.41953,2.41953,4880000.0
2007-12-13 05:51:00,2.42012,2.42298,2.41867,2.42032,9000000.0
2007-12-13 05:52:00,2.4221,2.42272,2.41857,2.42113,7000000.0
2007-12-13 05:53:00,2.42182,2.42597,2.42057,2.42365,6250000.0
2007-12-13 05:54:00,2.42407,2.42515,2.41826,2.42077,6000000.0
2007-12-13 05:55:00,2.41915,2.42611,2.41915,2.42257,6500000.0
2007-12-13 05:57:00,2.42121,2.42542,2.42121,2.42308,5750000.0
2007-12-13 05:59:00,2.41949,2.42256,2.41949,2.42004,6000000.0
2007-12-13 06:00:00,2.42259,2.42303,2.42225,2.42225,7750000.0
2007-12-13 06:02:00,2.42448,2.4274,2.42072,2.4274,7500000.0
2007-12-13 06:03:00,2.41883,2.42598,2.41883,2.42311,6750000.0
2007-12-13 06:04:00,2.42217,2.42217,2.4149,2.41525,7500000.0
2007-12-13 06:05:00,2.41884,2.42214,2.41811,2.42159,8130000.0
2007-12-13 06:06:00,2.42099,2.42285,2.4182,2.42001,7130000.0
2007-12-13 06:07:00,2.41922,2.42175,2.41843,2.42175,7130000.0
2007-12-13 06:08:00,2.4223,2.4223,2.41736,2.42058,7250000.0
2007-12-13 06:09:00,2.4216,2.42208,2.42031,2.42108,5880000.0
2007-12-13 06:10:00,2.42252,2.42252,2.41936,2.42197,6750000.0
2007-12-13 06:11:00,2.41849,2.42215,2.41849,2.41981,6750000.0
2007-12-13 06:12:00,2.41965,2.42209,2.41785,2.42209,11250000.0
2007-12-13 06:13:00,2.42003,2.42181,2.41971,2.4217,8500000.0
2007-12-13 06:14:00,2.41868,2.42138,2.4173,2.41959,9380000.0
2007-12-13 06:15:00,2.42278,2.42278,2.42191,2.42198,4250000.0
2007-12-13 06:16:00,2.4222,2.42221,2.41807,2.42195,7130000.0
2007-12-13 06:18:00,2.42364,2.42572,2.42139,2.42566,5250000.0
2007-12-13 06:19:00,2.41849,2.42207,2.41806,2.42207,8880000.0
2007-12-13 06:20:00,2.4204,2.42714,2.4204,2.42544,4880000.0
2007-12-13 06:21:00,2.42212,2.42258,2.41992,2.42211,8250000.0
2007-12-13 06:22:00,2.42109,2.42595,2.41737,2.4198,11760000.0
2007-12-13 06:23:00,2.42123,2.42249,2.42002,2.42249,6250000.0
2007-12-13 06:24:00,2.42217,2.42571,2.42109,2.42571,6630000.0
2007-12-13 06:25:00,2.42294,2.42696,2.42103,2.42696,8000000.0
2007-12-13 06:26:00,2.4216,2.42266,2.41876,2.42251,12010000.0
2007-12-13 06:27:00,2.422,2.42339,2.41981,2.42112,8750000.0
2007-12-13 06:28:00,2.42198,2.42623,2.41608,2.42623,8000000.0
2007-12-13 06:29:00,2.42112,2.4265,2.4195,2.4195,10500000.0
2007-12-13 06:30:00,2.42028,2.42617,2.41997,2.41997,6630000.0
2007-12-13 06:31:00,2.4213,2.42216,2.41863,2.42208,12250000.0
2007-12-13 06:32:00,2.4225,2.4225,2.41992,2.42188,9380000.0
2007-12-13 06:34:00,2.42285,2.42285,2.42024,2.42024,11500000.0
2007-12-13 06:35:00,2.42013,2.42254,2.41647,2.41647,8880000.0
2007-12-13 06:36:00,2.42,2.42155,2.41999,2.41999,6750000.0
2007-12-13 06:37:00,2.42242,2.42624,2.42112,2.42112,6250000.0
2007-12-13 06:38:00,2.42286,2.42637,2.42,2.42048,10000000.0
2007-12-13 06:39:00,2.41982,2.42273,2.41712,2.42211,6000000.0
2007-12-13 06:40:00,2.42208,2.42273,2.42023,2.42273,6750000.0
2007-12-13 06:41:00,2.41996,2.42568,2.41996,2.42249,10250000.0
2007-12-13 06:42:00,2.42498,2.42522,2.42002,2.42151,6500000.0
2007-12-13 06:43:00,2.41897,2.42456,2.41879,2.42173,13750000.0
2007-12-13 06:44:00,2.41318,2.42603,2.41318,2.42566,7000000.0
2007-12-13 06:45:00,2.42011,2.4231,2.41637,2.41934,8250000.0
2007-12-13 06:47:00,2.42271,2.42468,2.42022,2.42468,6750000.0
2007-12-13 06:48:00,2.4208,2.4208,2.41499,2.41499,8250000.0
2007-12-13 06:49:00,2.41753,2.41882,2.41567,2.41747,5250000.0
2007-12-13 06:50:00,2.41875,2.41875,2.41141,2.41141,9000000.0
2007-12-13 06:51:00,2.41691,2.42021,2.41553,2.41918,6260000.0
2007-12-13 06:52:00,2.41992,2.42472,2.41962,2.42472,6000000.0
2007-12-13 06:53:00,2.42305,2.42355,2.41671,2.41887,7130000.0
2007-12-13 06:54:00,2.41984,2.42505,2.41933,2.42498,7500000.0
2007-12-13 06:55:00,2.42142,2.42142,2.41312,2.41576,14130000.0
2007-12-13 06:56:00,2.42052,2.42122,2.41597,2.41992,5630000.0
2007-12-13 06:58:00,2.41891,2.42447,2.41813,2.41895,9750000.0
2007-12-13 06:59:00,2.41985,2.42255,2.41822,2.41925,7880000.0
2007-12-13 07:00:00,2.41718,2.42374,2.41708,2.42098,7500000.0
2007-12-13 07:01:00,2.41991,2.42385,2.41745,2.41808,7500000.0
2007-12-13 07:03:00,2.41818,2.41818,2.41818,2.41818,750000.0
2007-12-13 07:04:00,2.41828,2.42155,2.41573,2.42155,10880000.0
2007-12-13 07:05:00,2.42064,2.42497,2.41622,2.41622,12750000.0
2007-12-13 07:06:00,2.42065,2.4257,2.4168,2.4257,9000000.0
2007-12-13 07:07:00,2.41789,2.42591,2.41789,2.41905,9250000.0
2007-12-13 07:08:00,2.42605,2.42605,2.41939,2.41939,8250000.0
2007-12-13 07:09:00,2.42152,2.42203,2.41988,2.4209,9380000.0
2007-12-13 07:10:00,2.42053,2.42617,2.4197,2.4197,8750000.0
2007-12-13 07:11:00,2.42123,2.42637,2.41891,2.42637,7750000.0
2007-12-13 07:12:00,2.41971,2.42542,2.41971,2.42542,8000000.0
2007-12-13 07:14:00,2.42108,2.42108,2.41761,2.41831,6880000.0
2007-12-13 07:15:00,2.4189,2.41898,2.4144,2.41691,6880000.0
2007-12-13 07:16:00,2.41788,2.42108,2.41436,2.41769,6250000.0
2007-12-13 07:17:00,2.42157,2.42184,2.41743,2.42168,7000000.0
2007-12-13 07:18:00,2.42138,2.42593,2.41995,2.42593,12880000.0
2007-12-13 07:19:00,2.4205,2.42523,2.41685,2.41685,5630000.0
2007-12-13 07:20:00,2.41834,2.42156,2.41834,2.41845,8000000.0
2007-12-13 07:21:00,2.42032,2.4216,2.41969,2.42116,7250000.0
2007-12-13 07:22:00,2.42071,2.42144,2.41653,2.41989,9000000.0
2007-12-13 07:23:00,2.42144,2.4215,2.41887,2.41887,11750000.0
2007-12-13 07:24:00,2.41943,2.42176,2.41932,2.41932,8630000.0
2007-12-13 07:25:00,2.42282,2.42282,2.41406,2.4154,6000000.0
2007-12-13 07:26:00,2.41658,2.4194,2.41502,2.41666,9260000.0
2007-12-13 07:27:00,2.42164,2.42172,2.41665,2.42088,12130000.0
2007-12-13 07:28:00,2.4201,2.42175,2.41556,2.41557,11000000.0
2007-12-13 07:30:00,2.42199,2.42268,2.4184,2.4184,10500000.0
2007-12-13 07:31:00,2.4173,2.41778,2.41518,2.41731,14000000.0
2007-12-13 07:32:00,2.42062,2.42503,2.418,2.42146,8500000.0
2007-12-13 07:33:00,2.426,2.426,2.42028,2.42237,6250000.0
2007-12-13 07:34:00,2.41711,2.42591,2.41711,2.42545,7500000.0
2007-12-13 07:35:00,2.42093,2.42481,2.41986,2.42264,6250000.0
2007-12-13 07:36:00,2.42275,2.42597,2.42095,2.42096,7250000.0
2007-12-13 07:37:00,2.4196,2.42613,2.41684,2.4208,8500000.0
2007-12-13 07:38:00,2.42106,2.42394,2.41536,2.4186,6500000.0
2007-12-13 07:40:00,2.42257,2.42297,2.42028,2.4221,8000000.0
2007-12-13 07:41:00,2.42189,2.42189,2.41851,2.42184,10500000.0
2007-12-13 07:42:00,2.41747,2.42201,2.41747,2.42056,5250000.0
2007-12-13 07:43:00,2.42001,2.42091,2.4186,2.42085,7750000.0
2007-12-13 07:44:00,2.42257,2.42257,2.41815,2.42244,7750000.0
2007-12-13 07:46:00,2.41818,2.42322,2.41818,2.4226,8500000.0
2007-12-13 07:47:00,2.42156,2.42385,2.42027,2.42183,8750000.0
2007-12-13 07:48:00,2.42008,2.42512,2.41665,2.41978,6750000.0
2007-12-13 07:49:00,2.42231,2.42308,2.41832,2.41832,9250000.0
2007-12-13 07:51:00,2.42069,2.42069,2.41836,2.41836,8250000.0
2007-12-13 07:52:00,2.42251,2.42257,2.41932,2.42252,7250000.0
2007-12-13 07:53:00,2.42121,2.42237,2.41632,2.41974,10130000.0
2007-12-13 07:54:00,2.42231,2.42231,2.42047,2.42217,10750000.0
2007-12-13 07:55:00,2.41993,2.42136,2.41837,2.42046,8880000.0
2007-12-13 07:56:00,2.42097,2.42557,2.41989,2.42261,9500000.0
2007-12-13 07:57:00,2.42111,2.42446,2.41642,2.42242,10000000.0
2007-12-13 07:59:00,2.42119,2.42602,2.42034,2.42602,13000000.0
2007-12-13 08:00:00,2.42176,2.42515,2.41831,2.42515,7880000.0
2007-12-13 08:01:00,2.41924,2.42545,2.41924,2.42066,6750000.0
2007-12-13 08:02:00,2.42233,2.42293,2.41888,2.42293,9880000.0
2007-12-13 08:03:00,2.42157,2.4262,2.42044,2.42044,10380000.0
2007-12-13 08:04:00,2.42372,2.42614,2.41912,2.41992,9010000.0
2007-12-13 08:05:00,2.42204,2.42263,2.41973,2.42204,14250000.0
2007-12-13 08:06:00,2.41844,2.42084,2.41787,2.41787,8130000.0
2007-12-13 08:07:00,2.4194,2.42103,2.41913,2.41913,7010000.0
2007-12-13 08:08:00,2.42342,2.42492,2.42119,2.42242,6000000.0
2007-12-13 08:09:00,2.425,2.42617,2.41925,2.42375,6250000.0
2007-12-13 08:10:00,2.42233,2.42238,2.41646,2.41908,8380000.0
2007-12-13 08:11:00,2.41948,2.4266,2.41822,2.42329,8500000.0
2007-12-13 08:12:00,2.42732,2.42732,2.41973,2.42193,8130000.0
2007-12-13 08:13:00,2.4261,2.42641,2.41928,2.41928,15250000.0
2007-12-13 08:14:00,2.42232,2.42234,2.41786,2.42179,6630000.0
2007-12-13 08:15:00,2.41995,2.42458,2.41648,2.42029,8760000.0
2007-12-13 08:16:00,2.42176,2.42558,2.41734,2.4219,8250000.0
2007-12-13 08:17:00,2.41955,2.4257,2.41955,2.42154,11000000.0
2007-12-13 08:18:00,2.41684,2.42274,2.41684,2.42013,9000000.0
2007-12-13 08:19:00,2.42101,2.42246,2.41973,2.42179,7000000.0
2007-12-13 08:20:00,2.42142,2.42644,2.41952,2.42644,9000000.0
2007-12-13 08:21:00,2.42157,2.42564,2.42091,2.42216,9500000.0
2007-12-13 08:22:00,2.42133,2.42784,2.421,2.421,12500000.0
2007-12-13 08:23:00,2.42418,2.42668,2.41985,2.41985,12380000.0
2007-12-13 08:24:00,2.42355,2.42624,2.42324,2.42624,6250000.0
2007-12-13 08:25:00,2.4201,2.42556,2.41916,2.42309,8750000.0
2007-12-13 08:26:00,2.42213,2.42303,2.41832,2.42006,14380000.0
2007-12-13 08:27:00,2.42294,2.42294,2.41758,2.42202,6250000.0
2007-12-13 08:28:00,2.4208,2.42313,2.41924,2.42093,10130000.0
2007-12-13 08:29:00,2.42243,2.42393,2.41908,2.42096,10250000.0
2007-12-13 08:30:00,2.42266,2.42297,2.41936,2.42243,11260000.0
2007-12-13 08:31:00,2.4218,2.42269,2.42063,2.42269,9260000.0
2007-12-13 08:32:00,2.42162,2.42359,2.41735,2.42174,7250000.0
2007-12-13 08:33:00,2.42203,2.42394,2.41923,2.42113,9750000.0
2007-12-13 08:34:00,2.42182,2.42355,2.41962,2.42044,6130000.0
2007-12-13 08:35:00,2.42182,2.42309,2.41867,2.42041,11500000.0
2007-12-13 08:36:00,2.42115,2.42337,2.42069,2.42337,6250000.0
2007-12-13 08:37:00,2.4215,2.42313,2.41914,2.42133,10000000.0
2007-12-13 08:38:00,2.42099,2.42342,2.42099,2.42193,7000000.0
2007-12-13 08:39:00,2.42307,2.42321,2.42131,2.42131,5880000.0
2007-12-13 08:40:00,2.41884,2.42201,2.41884,2.42143,8250000.0
2007-12-13 08:41:00,2.41811,2.42394,2.41811,2.42394,7250000.0
2007-12-13 08:42:00,2.42007,2.42442,2.41815,2.42442,9250000.0
2007-12-13 08:43:00,2.42312,2.42437,2.42069,2.42197,9250000.0
2007-12-13 08:44:00,2.42255,2.42442,2.42008,2.42216,6130000.0
2007-12-13 08:45:00,2.42322,2.42386,2.41906,2.42316,12380000.0
2007-12-13 08:46:00,2.42148,2.42375,2.41944,2.42054,9380000.0
2007-12-13 08:47:00,2.42455,2.42455,2.41885,2.41885,7250000.0
2007-12-13 08:48:00,2.42361,2.42382,2.41455,2.41455,6380000.0
2007-12-13 08:49:00,2.42331,2.42404,2.42139,2.42404,10000000.0
2007-12-13 08:50:00,2.42174,2.42389,2.42174,2.42389,7630000.0
2007-12-13 08:51:00,2.42351,2.42407,2.42071,2.42407,8000000.0
2007-12-13 08:52:00,2.42175,2.42378,2.41795,2.42378,6380000.0
2007-12-13 08:53:00,2.42235,2.42498,2.42026,2.42457,17500000.0
2007-12-13 08:54:00,2.42212,2.42433,2.42212,2.42407,6000000.0
2007-12-13 08:55:00,2.42329,2.42561,2.41906,2.42256,13380000.0
2007-12-13 08:56:00,2.42345,2.42497,2.4218,2.42189,7000000.0
2007-12-13 08:57:00,2.42363,2.42366,2.41936,2.42366,9000000.0
2007-12-13 08:58:00,2.42331,2.42409,2.42156,2.42409,8630000.0
2007-12-13 08:59:00,2.42442,2.42442,2.42056,2.42196,10000000.0
2007-12-13 09:00:00,2.42321,2.42451,2.41923,2.42255,7380000.0
2007-12-13 09:01:00,2.42172,2.42492,2.42034,2.42247,8000000.0
2007-12-13 09:02:00,2.42468,2.42564,2.4196,2.42031,10250000.0
2007-12-13 09:03:00,2.42253,2.42401,2.41968,2.42212,14130000.0
2007-12-13 09:04:00,2.42077,2.4244,2.42077,2.42184,7750000.0
2007-12-13 09:05:00,2.41979,2.42408,2.41979,2.42408,10500000.0
2007-12-13 09:06:00,2.42234,2.42344,2.42107,2.42235,12250000.0
2007-12-13 09:07:00,2.42245,2.42392,2.41895,2.41895,10010000.0
2007-12-13 09:08:00,2.41838,2.42266,2.41838,2.42005,7880000.0
2007-12-13 09:09:00,2.42233,2.42296,2.41901,2.41901,5750000.0
2007-12-13 09:10:00,2.4202,2.42213,2.41671,2.42078,9000000.0
2007-12-13 09:11:00,2.42194,2.42194,2.41704,2.41964,8130000.0
2007-12-13 09:12:00,2.41883,2.41995,2.41778,2.41952,5500000.0
2007-12-13 09:13:00,2.42069,2.42069,2.41722,2.42052,7000000.0
2007-12-13 09:14:00,2.41882,2.42106,2.4157,2.42014,6000000.0
2007-12-13 09:15:00,2.41945,2.42049,2.41565,2.41933,9010000.0
2007-12-13 09:16:00,2.42037,2.421,2.417,2.41855,8000000.0
2007-12-13 09:17:00,2.42136,2.4215,2.41456,2.42083,11000000.0
2007-12-13 09:18:00,2.4213,2.4213,2.41615,2.4213,7130000.0
2007-12-13 09:19:00,2.42073,2.42143,2.41511,2.42041,9260000.0
2007-12-13 09:20:00,2.41979,2.42175,2.41644,2.42151,13250000.0
2007-12-13 09:21:00,2.41673,2.42134,2.41673,2.42134,13380000.0
2007-12-13 09:22:00,2.41863,2.42061,2.41572,2.41987,13880000.0
2007-12-13 09:23:00,2.42162,2.42212,2.41678,2.41831,7750000.0
2007-12-13 09:24:00,2.41897,2.42053,2.41626,2.42035,10000000.0
2007-12-13 09:25:00,2.42009,2.42286,2.41989,2.42238,11000000.0
2007-12-13 09:26:00,2.41868,2.42359,2.4175,2.42209,13250000.0
2007-12-13 09:27:00,2.41989,2.42281,2.4196,2.42134,7750000.0
2007-12-13 09:28:00,2.42237,2.42283,2.41975,2.42283,9130000.0
2007-12-13 09:29:00,2.41967,2.42167,2.41649,2.41785,15500000.0
2007-12-13 09:30:00,2.41919,2.42185,2.41703,2.41918,7250000.0
2007-12-13 09:31:00,2.42094,2.42174,2.41923,2.41969,12000000.0
2007-12-13 09:32:00,2.41889,2.42363,2.41888,2.42363,7130000.0
2007-12-13 09:33:00,2.42062,2.42393,2.42037,2.42104,6500000.0
2007-12-13 09:34:00,2.41966,2.4234,2.41966,2.42143,8500000.0
2007-12-13 09:35:00,2.42245,2.42245,2.41822,2.42089,6750000.0
2007-12-13 09:36:00,2.41844,2.42293,2.41844,2.4185,8000000.0
2007-12-13 09:37:00,2.42199,2.42265,2.41713,2.42095,6500000.0
2007-12-13 09:38:00,2.42112,2.42112,2.41788,2.41789,10130000.0
2007-12-13 09:39:00,2.41831,2.4213,2.41721,2.4213,11000000.0
2007-12-13 09:40:00,2.42065,2.4227,2.41743,2.42162,13000000.0
2007-12-13 09:41:00,2.41981,2.42168,2.41948,2.42168,5500000.0
2007-12-13 09:42:00,2.42006,2.42304,2.41514,2.421,9500000.0
2007-12-13 09:43:00,2.42134,2.42236,2.41755,2.42091,6250000.0
2007-12-13 09:44:00,2.42302,2.42374,2.42171,2.42211,11500000.0
2007-12-13 09:45:00,2.42434,2.42475,2.4196,2.42475,8750000.0
2007-12-13 09:46:00,2.42253,2.42472,2.42128,2.42472,6250000.0
2007-12-13 09:47:00,2.42413,2.42417,2.41726,2.41726,5250000.0
2007-12-13 09:48:00,2.42107,2.42391,2.42082,2.42284,10630000.0
2007-12-13 09:49:00,2.42294,2.42383,2.4217,2.42322,5880000.0
2007-12-13 09:50:00,2.42184,2.42245,2.41715,2.42055,7130000.0
2007-12-13 09:51:00,2.42306,2.42526,2.42107,2.42433,8750000.0
2007-12-13 09:52:00,2.42435,2.42435,2.42072,2.42072,7250000.0
2007-12-13 09:53:00,2.42532,2.42532,2.42113,2.42462,10500000.0
2007-12-13 09:54:00,2.42637,2.42637,2.42281,2.42613,6750000.0
2007-12-13 09:55:00,2.4252,2.42578,2.42032,2.42215,12250000.0
2007-12-13 09:56:00,2.42284,2.42407,2.41775,2.42048,9500000.0
2007-12-13 09:57:00,2.42444,2.42538,2.42068,2.42281,14380000.0
2007-12-13 09:58:00,2.4245,2.42505,2.41851,2.42505,7250000.0
2007-12-13 09:59:00,2.42455,2.42657,2.42254,2.42447,11510000.0
2007-12-13 10:00:00,2.42546,2.42656,2.42118,2.42423,9130000.0
2007-12-13 10:01:00,2.42382,2.42716,2.42279,2.42547,9250000.0
2007-12-13 10:02:00,2.42586,2.42913,2.42586,2.42706,13630000.0
2007-12-13 10:03:00,2.42657,2.42815,2.42115,2.42786,13250000.0
2007-12-13 10:04:00,2.42761,2.42927,2.42389,2.42816,8500000.0
2007-12-13 10:05:00,2.42837,2.43116,2.42474,2.43045,13000000.0
2007-12-13 10:06:00,2.42913,2.43107,2.42825,2.43013,5510000.0
2007-12-13 10:07:00,2.42711,2.43009,2.42493,2.42932,9500000.0
2007-12-13 10:08:00,2.4294,2.43024,2.42495,2.42898,6500000.0
2007-12-13 10:09:00,2.42485,2.43101,2.42485,2.42636,12000000.0
2007-12-13 10:10:00,2.4272,2.43043,2.4272,2.43043,7000000.0
2007-12-13 10:11:00,2.4297,2.43052,2.42616,2.42616,5750000.0
2007-12-13 10:12:00,2.42927,2.42978,2.42636,2.4265,6500000.0
2007-12-13 10:13:00,2.42884,2.42921,2.4254,2.42655,7000000.0
2007-12-13 10:14:00,2.42817,2.43042,2.42192,2.43042,8000000.0
2007-12-13 10:15:00,2.4296,2.43018,2.42424,2.42759,10010000.0
2007-12-13 10:16:00,2.43106,2.43106,2.42773,2.42946,5750000.0
2007-12-13 10:17:00,2.42948,2.43149,2.42734,2.43149,7380000.0
2007-12-13 10:18:00,2.42684,2.42952,2.42659,2.42782,6250000.0
2007-12-13 10:19:00,2.4283,2.43207,2.42651,2.43207,5750000.0
2007-12-13 10:20:00,2.43006,2.43006,2.42519,2.42736,10880000.0
2007-12-13 10:21:00,2.42872,2.43088,2.42627,2.43033,12250000.0
2007-12-13 10:22:00,2.43124,2.4313,2.42825,2.42881,6500000.0
2007-12-13 10:23:00,2.42856,2.43122,2.42836,2.43122,6750000.0
2007-12-13 10:24:00,2.42907,2.43021,2.42523,2.42936,10000000.0
2007-12-13 10:25:00,2.43071,2.43071,2.42753,2.42951,7000000.0
2007-12-13 10:26:00,2.42902,2.43013,2.42585,2.42937,4880000.0
2007-12-13 10:27:00,2.42975,2.42975,2.42305,2.4289,6630000.0
2007-12-13 10:28:00,2.42531,2.43001,2.42531,2.42903,10130000.0
2007-12-13 10:29:00,2.42923,2.42978,2.42671,2.42773,7500000.0
2007-12-13 10:30:00,2.42751,2.43023,2.42283,2.42437,7750000.0
2007-12-13 10:31:00,2.42855,2.42997,2.42387,2.42599,7630000.0
2007-12-13 10:32:00,2.42985,2.42985,2.42589,2.42852,7500000.0
2007-12-13 10:33:00,2.4305,2.4305,2.4259,2.42968,13000000.0
2007-12-13 10:34:00,2.42895,2.42928,2.4215,2.4284,12750000.0
2007-12-13 10:35:00,2.42922,2.42922,2.42536,2.42596,12500000.0
2007-12-13 10:36:00,2.42879,2.42939,2.42475,2.42735,15630000.0
2007-12-13 10:37:00,2.42827,2.42827,2.42529,2.42529,13000000.0
2007-12-13 10:38:00,2.42693,2.42819,2.42367,2.42761,7500000.0
2007-12-13 10:39:00,2.42741,2.42741,2.42516,2.42684,7750000.0
2007-12-13 10:40:00,2.42812,2.42812,2.42251,2.42251,9750000.0
2007-12-13 10:41:00,2.42361,2.42731,2.42317,2.42317,7000000.0
2007-12-13 10:42:00,2.42752,2.42768,2.42415,2.42707,10510000.0
2007-12-13 10:43:00,2.42833,2.42833,2.42343,2.42625,8500000.0
2007-12-13 10:44:00,2.42673,2.42723,2.42122,2.42511,11000000.0
2007-12-13 10:45:00,2.42672,2.42939,2.42514,2.42939,8130000.0
2007-12-13 10:46:00,2.42808,2.42943,2.42568,2.42873,9750000.0
2007-12-13 10:47:00,2.42897,2.42923,2.42308,2.42464,7880000.0
2007-12-13 10:48:00,2.42774,2.42873,2.4259,2.42778,5500000.0
2007-12-13 10:49:00,2.42873,2.42873,2.42158,2.42158,13630000.0
2007-12-13 10:50:00,2.42752,2.42927,2.42598,2.42598,8750000.0
2007-12-13 10:51:00,2.42653,2.42873,2.42415,2.42842,8750000.0
2007-12-13 10:52:00,2.42718,2.42785,2.42604,2.42661,7880000.0
2007-12-13 10:53:00,2.42816,2.42816,2.42509,2.42775,6880000.0
2007-12-13 10:54:00,2.42858,2.42858,2.42257,2.42682,6250000.0
2007-12-13 10:55:00,2.42307,2.42657,2.42307,2.4265,10380000.0
2007-12-13 10:56:00,2.42337,2.42723,2.42149,2.42404,11010000.0
2007-12-13 10:57:00,2.42764,2.42764,2.42198,2.42686,14500000.0
2007-12-13 10:58:00,2.42775,2.42775,2.42292,2.42698,11000000.0
2007-12-13 10:59:00,2.42859,2.42859,2.42386,2.42386,9750000.0
2007-12-13 11:00:00,2.42331,2.42692,2.42331,2.42635,8130000.0
2007-12-13 11:01:00,2.42778,2.42778,2.42059,2.42555,11000000.0
2007-12-13 11:02:00,2.42584,2.42822,2.42411,2.42822,8130000.0
2007-12-13 11:03:00,2.42719,2.42891,2.42337,2.42804,9250000.0
2007-12-13 11:04:00,2.42538,2.4275,2.42336,2.42729,6760000.0
2007-12-13 11:05:00,2.42438,2.42641,2.42248,2.42248,7130000.0
2007-12-13 11:06:00,2.42727,2.42727,2.42106,2.42651,16750000.0
2007-12-13 11:07:00,2.42673,2.42673,2.42326,2.42549,11630000.0
2007-12-13 11:08:00,2.42398,2.42856,2.42398,2.42856,7250000.0
2007-12-13 11:09:00,2.42795,2.4288,2.42341,2.42746,7500000.0
2007-12-13 11:10:00,2.42318,2.4291,2.42318,2.42756,15380000.0
2007-12-13 11:11:00,2.42909,2.42909,2.42336,2.42732,6630000.0
2007-12-13 11:12:00,2.4268,2.42828,2.42443,2.427,16750000.0
2007-12-13 11:13:00,2.4269,2.42845,2.42413,2.42845,8880000.0
2007-12-13 11:14:00,2.42702,2.42753,2.42268,2.42268,7750000.0
2007-12-13 11:15:00,2.42898,2.42898,2.42384,2.42715,11500000.0
2007-12-13 11:16:00,2.42718,2.42837,2.42541,2.42802,10750000.0
2007-12-13 11:17:00,2.42584,2.42752,2.42418,2.42697,9000000.0
2007-12-13 11:18:00,2.42543,2.42871,2.42514,2.42871,8750000.0
2007-12-13 11:19:00,2.42666,2.42847,2.42561,2.42787,8750000.0
2007-12-13 11:20:00,2.42626,2.42739,2.42033,2.42534,7000000.0
2007-12-13 11:21:00,2.42882,2.42885,2.42074,2.42717,10250000.0
2007-12-13 11:22:00,2.428,2.4283,2.42531,2.42738,5250000.0
2007-12-13 11:23:00,2.42848,2.42945,2.42449,2.42868,11000000.0
2007-12-13 11:24:00,2.42905,2.42905,2.42157,2.42799,12000000.0
2007-12-13 11:25:00,2.42916,2.43025,2.42515,2.42518,14250000.0
2007-12-13 11:26:00,2.42925,2.42925,2.42582,2.42841,10000000.0
2007-12-13 11:27:00,2.4258,2.4277,2.42378,2.4277,7500000.0
2007-12-13 11:28:00,2.42552,2.42899,2.42528,2.42899,9000000.0
2007-12-13 11:29:00,2.42734,2.428,2.42463,2.4273,7250000.0
2007-12-13 11:30:00,2.42673,2.42781,2.42523,2.42781,6250000.0
2007-12-13 11:31:00,2.42714,2.42872,2.42595,2.42872,11380000.0
2007-12-13 11:32:00,2.42578,2.42901,2.42434,2.42887,11500000.0
2007-12-13 11:33:00,2.42522,2.42929,2.42489,2.42769,8250000.0
2007-12-13 11:34:00,2.42714,2.429,2.42271,2.42679,5880000.0
2007-12-13 11:35:00,2.43025,2.43025,2.42377,2.42771,5500000.0
2007-12-13 11:36:00,2.42948,2.42948,2.42271,2.426,5750000.0
2007-12-13 11:37:00,2.42965,2.43052,2.4266,2.42788,10130000.0
2007-12-13 11:38:00,2.4279,2.43095,2.4279,2.42953,5250000.0
2007-12-13 11:39:00,2.43096,2.43096,2.42672,2.42823,10750000.0
2007-12-13 11:40:00,2.42734,2.43056,2.4256,2.42978,7500000.0
2007-12-13 11:41:00,2.43053,2.43055,2.42298,2.43042,7750000.0
2007-12-13 11:42:00,2.43156,2.43156,2.42703,2.42823,14760000.0
2007-12-13 11:43:00,2.43039,2.43114,2.42789,2.4303,7250000.0
2007-12-13 11:44:00,2.4302,2.43196,2.4281,2.42905,8500000.0
2007-12-13 11:45:00,2.43195,2.43195,2.4289,2.42908,10380000.0
2007-12-13 11:46:00,2.43116,2.43156,2.4279,2.4311,10880000.0
2007-12-13 11:47:00,2.43354,2.43418,2.43058,2.43265,6250000.0
2007-12-13 11:48:00,2.43374,2.43401,2.43221,2.43254,7500000.0
2007-12-13 11:49:00,2.43458,2.43458,2.42764,2.43318,15250000.0
2007-12-13 11:50:00,2.43101,2.43314,2.42873,2.43155,10380000.0
2007-12-13 11:51:00,2.43113,2.43317,2.42793,2.43092,10630000.0
2007-12-13 11:52:00,2.43323,2.43329,2.429,2.4325,9500000.0
2007-12-13 11:53:00,2.4305,2.43369,2.42774,2.42971,9250000.0
2007-12-13 11:54:00,2.43225,2.43297,2.43096,2.43286,6000000.0
2007-12-13 11:55:00,2.43241,2.43241,2.42926,2.43099,11630000.0
2007-12-13 11:56:00,2.4314,2.43336,2.42746,2.43336,7500000.0
2007-12-13 11:57:00,2.43046,2.4339,2.42909,2.4339,11630000.0
2007-12-13 11:58:00,2.43297,2.43343,2.42792,2.43169,6630000.0
2007-12-13 11:59:00,2.43294,2.43427,2.43085,2.43427,7750000.0
2007-12-13 12:00:00,2.43355,2.43355,2.43089,2.43305,12000000.0
2007-12-13 12:01:00,2.43355,2.43355,2.42884,2.43309,7500000.0
2007-12-13 12:02:00,2.43234,2.43256,2.42783,2.43233,11250000.0
2007-12-13 12:03:00,2.4329,2.4329,2.42958,2.43208,5380000.0
2007-12-13 12:04:00,2.43264,2.43278,2.42707,2.43278,8500000.0
2007-12-13 12:05:00,2.42916,2.43267,2.42797,2.43267,6630000.0
2007-12-13 12:06:00,2.43328,2.43332,2.42758,2.43332,8250000.0
2007-12-13 12:07:00,2.43308,2.4335,2.43078,2.43341,6880000.0
2007-12-13 12:08:00,2.43288,2.43342,2.42938,2.43342,7380000.0
2007-12-13 12:09:00,2.43302,2.43354,2.42975,2.43197,13500000.0
2007-12-13 12:10:00,2.43086,2.43413,2.42701,2.43413,13250000.0
2007-12-13 12:11:00,2.42909,2.43349,2.42909,2.43133,6750000.0
2007-12-13 12:12:00,2.43178,2.43313,2.42989,2.43218,7000000.0
2007-12-13 12:13:00,2.43033,2.4331,2.42752,2.43119,6500000.0
2007-12-13 12:14:00,2.43093,2.43299,2.4293,2.43285,10500000.0
2007-12-13 12:15:00,2.4307,2.43284,2.4307,2.43284,6500000.0
2007-12-13 12:16:00,2.42726,2.43178,2.42726,2.4296,12750000.0
2007-12-13 12:17:00,2.42791,2.43273,2.42791,2.43273,8130000.0
2007-12-13 12:18:00,2.43339,2.43339,2.42994,2.43178,9880000.0
2007-12-13 12:19:00,2.43229,2.43229,2.42836,2.43078,10250000.0
2007-12-13 12:20:00,2.42947,2.4304,2.42493,2.42784,7500000.0
2007-12-13 12:21:00,2.42704,2.43208,2.42605,2.42955,9630000.0
2007-12-13 12:22:00,2.43154,2.43224,2.42797,2.42885,5000000.0
2007-12-13 12:23:00,2.43114,2.43173,2.42806,2.43173,7750000.0
2007-12-13 12:24:00,2.43249,2.43249,2.42864,2.42954,10750000.0
2007-12-13 12:25:00,2.43137,2.43282,2.43049,2.43135,8500000.0
2007-12-13 12:26:00,2.43188,2.4321,2.42628,2.43117,13250000.0
2007-12-13 12:27:00,2.43223,2.43239,2.4301,2.43239,7250000.0
2007-12-13 12:28:00,2.42861,2.43193,2.42758,2.43155,8500000.0
2007-12-13 12:29:00,2.42933,2.43248,2.42683,2.42961,8880000.0
2007-12-13 12:30:00,2.43195,2.43292,2.42954,2.4312,8380000.0
2007-12-13 12:31:00,2.43099,2.43319,2.42965,2.43319,9380000.0
2007-12-13 12:32:00,2.4333,2.43379,2.42724,2.43075,6750000.0
2007-12-13 12:33:00,2.43324,2.43341,2.42747,2.42955,6250000.0
2007-12-13 12:34:00,2.43385,2.43493,2.43023,2.43401,8250000.0
2007-12-13 12:35:00,2.43381,2.43625,2.43112,2.43437,6250000.0
2007-12-13 12:36:00,2.43466,2.43548,2.42973,2.43503,9750000.0
2007-12-13 12:37:00,2.4365,2.4365,2.43104,2.43621,11500000.0
2007-12-13 12:38:00,2.43566,2.43566,2.43276,2.43285,6000000.0
2007-12-13 12:39:00,2.4356,2.43614,2.43382,2.43556,7750000.0
2007-12-13 12:40:00,2.43039,2.43542,2.43039,2.43542,11750000.0
2007-12-13 12:41:00,2.43526,2.4362,2.43166,2.43545,8250000.0
2007-12-13 12:42:00,2.43486,2.43587,2.43235,2.43587,6880000.0
2007-12-13 12:43:00,2.43537,2.43697,2.4339,2.43583,12000000.0
2007-12-13 12:44:00,2.4343,2.43593,2.43124,2.4338,9250000.0
2007-12-13 12:45:00,2.43518,2.43629,2.4318,2.43629,14260000.0
2007-12-13 12:46:00,2.43478,2.43621,2.43291,2.43302,5250000.0
2007-12-13 12:47:00,2.43523,2.43633,2.43281,2.43633,5500000.0
2007-12-13 12:48:00,2.4362,2.4375,2.4317,2.43527,8250000.0
2007-12-13 12:49:00,2.43482,2.43595,2.42989,2.43356,8130000.0
2007-12-13 12:50:00,2.43502,2.43569,2.43265,2.43562,14130000.0
2007-12-13 12:51:00,2.43222,2.4362,2.43134,2.4362,13130000.0
2007-12-13 12:52:00,2.43509,2.43722,2.43302,2.43634,10130000.0
2007-12-13 12:53:00,2.43621,2.43695,2.43323,2.43626,9130000.0
2007-12-13 12:54:00,2.43513,2.43721,2.43262,2.43721,11130000.0
2007-12-13 12:55:00,2.43436,2.43735,2.43306,2.43667,10140000.0
2007-12-13 12:56:00,2.43417,2.43791,2.42968,2.43414,14000000.0
2007-12-13 12:57:00,2.43576,2.43784,2.43263,2.43592,13500000.0
2007-12-13 12:58:00,2.43512,2.43706,2.43256,2.43706,6000000.0
2007-12-13 12:59:00,2.43664,2.43748,2.43248,2.43494,15250000.0
2007-12-13 13:00:00,2.43661,2.43753,2.43234,2.43505,9880000.0
2007-12-13 13:01:00,2.43725,2.43725,2.4303,2.43378,8000000.0
2007-12-13 13:02:00,2.43559,2.43675,2.43325,2.43496,9510000.0
2007-12-13 13:03:00,2.43259,2.43675,2.43259,2.43568,10880000.0
2007-12-13 13:04:00,2.43725,2.43725,2.43349,2.43722,6750000.0
2007-12-13 13:05:00,2.43486,2.43797,2.43368,2.43725,10750000.0
2007-12-13 13:06:00,2.43243,2.43749,2.43243,2.43523,9250000.0
2007-12-13 13:07:00,2.43378,2.43846,2.43378,2.43536,15130000.0
2007-12-13 13:08:00,2.43773,2.43773,2.4354,2.4367,7250000.0
2007-12-13 13:09:00,2.43789,2.43789,2.43305,2.43677,7750000.0
2007-12-13 13:10:00,2.43541,2.43689,2.43348,2.436,11500000.0
2007-12-13 13:11:00,2.43322,2.43622,2.43042,2.43622,9000000.0
2007-12-13 13:12:00,2.43718,2.43718,2.43292,2.43714,9880000.0
2007-12-13 13:13:00,2.4337,2.43686,2.43292,2.43665,7880000.0
2007-12-13 13:14:00,2.43194,2.43673,2.43194,2.43311,8000000.0
2007-12-13 13:15:00,2.43444,2.43665,2.4323,2.43631,6380000.0
2007-12-13 13:16:00,2.4349,2.43709,2.43206,2.43685,9250000.0
2007-12-13 13:17:00,2.43417,2.43675,2.43258,2.43579,11630000.0
2007-12-13 13:18:00,2.4344,2.43567,2.43229,2.43567,7000000.0
2007-12-13 13:19:00,2.43391,2.43528,2.43227,2.43516,12500000.0
2007-12-13 13:20:00,2.42913,2.43606,2.42913,2.43606,10500000.0
2007-12-13 13:21:00,2.4353,2.43692,2.43276,2.43641,7250000.0
2007-12-13 13:22:00,2.43555,2.43557,2.43153,2.43153,10130000.0
2007-12-13 13:23:00,2.43681,2.43681,2.43349,2.43525,11000000.0
2007-12-13 13:24:00,2.43599,2.43704,2.43251,2.43251,10380000.0
2007-12-13 13:25:00,2.43555,2.43705,2.43253,2.43575,11000000.0
2007-12-13 13:26:00,2.43477,2.43662,2.43178,2.43541,8000000.0
2007-12-13 13:27:00,2.43633,2.43734,2.43298,2.43339,10500000.0
2007-12-13 13:28:00,2.43363,2.43645,2.43363,2.43488,8000000.0
2007-12-13 13:29:00,2.43521,2.43681,2.43395,2.43395,7750000.0
2007-12-13 13:30:00,2.43394,2.43751,2.4323,2.43326,6500000.0
2007-12-13 13:31:00,2.43472,2.43667,2.43159,2.43325,8500000.0
2007-12-13 13:32:00,2.43426,2.43558,2.43324,2.43324,6250000.0
2007-12-13 13:33:00,2.43173,2.43571,2.43118,2.43571,14000000.0
2007-12-13 13:34:00,2.43576,2.43576,2.43334,2.4355,11000000.0
2007-12-13 13:35:00,2.43585,2.43585,2.43179,2.43473,12250000.0
2007-12-13 13:36:00,2.43482,2.43482,2.42978,2.43453,9250000.0
2007-12-13 13:37:00,2.43042,2.43465,2.43042,2.43077,5380000.0
2007-12-13 13:38:00,2.4352,2.4352,2.43061,2.43514,13380000.0
2007-12-13 13:39:00,2.4351,2.43547,2.42831,2.43547,6750000.0
2007-12-13 13:40:00,2.43615,2.4379,2.42933,2.43738,15630000.0
2007-12-13 13:41:00,2.43644,2.43644,2.43104,2.43612,8500000.0
2007-12-13 13:42:00,2.43227,2.43551,2.43086,2.43489,15250000.0
2007-12-13 13:43:00,2.43587,2.4364,2.43388,2.43388,11750000.0
2007-12-13 13:44:00,2.43668,2.43689,2.43192,2.43644,9130000.0
2007-12-13 13:45:00,2.43269,2.43657,2.4317,2.43657,6500000.0
2007-12-13 13:46:00,2.43679,2.43694,2.43284,2.43389,9500000.0
2007-12-13 13:47:00,2.43526,2.43718,2.43038,2.4355,9880000.0
2007-12-13 13:48:00,2.43657,2.43835,2.43462,2.4381,7630000.0
2007-12-13 13:49:00,2.43685,2.44022,2.43674,2.43989,9380000.0
2007-12-13 13:50:00,2.43716,2.44027,2.43716,2.4396,5250000.0
2007-12-13 13:51:00,2.44059,2.44059,2.43282,2.43737,7880000.0
2007-12-13 13:52:00,2.43876,2.43962,2.43555,2.43824,9630000.0
2007-12-13 13:53:00,2.43659,2.44053,2.43606,2.43696,8500000.0
2007-12-13 13:54:00,2.43425,2.43927,2.43333,2.43801,6500000.0
2007-12-13 13:55:00,2.44055,2.44055,2.43357,2.4361,5630000.0
2007-12-13 13:56:00,2.43513,2.43755,2.43339,2.43482,7130000.0
2007-12-13 13:57:00,2.43845,2.43845,2.43472,2.43744,7000000.0
2007-12-13 13:58:00,2.43717,2.43743,2.43119,2.43119,14750000.0
2007-12-13 13:59:00,2.43838,2.43862,2.43278,2.43278,8500000.0
2007-12-13 14:00:00,2.43624,2.43983,2.43624,2.43951,5500000.0
2007-12-13 14:01:00,2.43378,2.43875,2.43378,2.43592,6750000.0
2007-12-13 14:02:00,2.43574,2.43841,2.4349,2.43837,10750000.0
2007-12-13 14:03:00,2.43396,2.43855,2.43364,2.43364,10750000.0
2007-12-13 14:04:00,2.43637,2.43856,2.43637,2.43856,8500000.0
2007-12-13 14:05:00,2.43508,2.43802,2.43486,2.43752,5500000.0
2007-12-13 14:06:00,2.43713,2.43853,2.43226,2.43853,6750000.0
2007-12-13 14:07:00,2.43781,2.43915,2.43218,2.43915,10750000.0
2007-12-13 14:08:00,2.43992,2.43992,2.43585,2.43718,7500000.0
2007-12-13 14:09:00,2.43953,2.44112,2.43676,2.4405,7500000.0
2007-12-13 14:10:00,2.4393,2.43966,2.43538,2.43966,5750000.0
2007-12-13 14:11:00,2.44002,2.44018,2.435,2.43961,9250000.0
2007-12-13 14:12:00,2.43597,2.43902,2.43597,2.43662,11000000.0
2007-12-13 14:13:00,2.44003,2.44003,2.43586,2.43952,6250000.0
2007-12-13 14:14:00,2.4367,2.43998,2.4349,2.4349,8630000.0
2007-12-13 14:15:00,2.43597,2.44071,2.43597,2.44071,8500000.0
2007-12-13 14:16:00,2.43933,2.43992,2.43649,2.43992,8500000.0
2007-12-13 14:17:00,2.43773,2.43956,2.43753,2.43956,6250000.0
2007-12-13 14:18:00,2.43722,2.44079,2.43722,2.43787,9000000.0
2007-12-13 14:19:00,2.43704,2.4409,2.43526,2.43931,5250000.0
2007-12-13 14:20:00,2.43998,2.44042,2.43444,2.43694,7380000.0
2007-12-13 14:21:00,2.44011,2.44011,2.4345,2.43989,8500000.0
2007-12-13 14:22:00,2.4375,2.4397,2.43615,2.43969,12130000.0
2007-12-13 14:23:00,2.44096,2.44096,2.43273,2.43334,8250000.0
2007-12-13 14:24:00,2.4402,2.44021,2.434,2.43898,8250000.0
2007-12-13 14:25:00,2.43885,2.43947,2.43622,2.43947,8250000.0
2007-12-13 14:26:00,2.43972,2.43972,2.43267,2.43692,8130000.0
2007-12-13 14:27:00,2.43945,2.43945,2.43692,2.43794,7250000.0
2007-12-13 14:28:00,2.43602,2.43995,2.43451,2.43995,9130000.0
2007-12-13 14:29:00,2.43888,2.44022,2.43434,2.44012,7380000.0
2007-12-13 14:30:00,2.44147,2.44147,2.43646,2.43646,7500000.0
2007-12-13 14:31:00,2.43831,2.44099,2.43376,2.44099,9000000.0
2007-12-13 14:32:00,2.44004,2.44025,2.4368,2.44025,13750000.0
2007-12-13 14:33:00,2.44046,2.44072,2.43683,2.43884,7750000.0
2007-12-13 14:34:00,2.43872,2.44083,2.43758,2.44011,7500000.0
2007-12-13 14:35:00,2.43997,2.44142,2.43652,2.44061,10000000.0
2007-12-13 14:36:00,2.44142,2.44218,2.43731,2.44016,14000000.0
2007-12-13 14:37:00,2.44082,2.44137,2.4376,2.4403,10000000.0
2007-12-13 14:38:00,2.43907,2.44298,2.43907,2.44258,7130000.0
2007-12-13 14:39:00,2.44304,2.44304,2.43819,2.43819,7750000.0
2007-12-13 14:40:00,2.44093,2.44239,2.43912,2.44201,7880000.0
2007-12-13 14:41:00,2.44233,2.44285,2.43852,2.44285,6380000.0
2007-12-13 14:42:00,2.44275,2.44322,2.43585,2.43585,8380000.0
2007-12-13 14:43:00,2.44138,2.44382,2.43616,2.44268,11750000.0
2007-12-13 14:44:00,2.44013,2.44354,2.4391,2.44039,5500000.0
2007-12-13 14:45:00,2.43785,2.44184,2.43785,2.4392,7750000.0
2007-12-13 14:46:00,2.43771,2.4427,2.43771,2.43936,11250000.0
2007-12-13 14:47:00,2.44002,2.44178,2.43755,2.44028,8500000.0
2007-12-13 14:48:00,2.43883,2.44142,2.43729,2.43894,11500000.0
2007-12-13 14:49:00,2.4416,2.44171,2.43787,2.43889,6250000.0
2007-12-13 14:50:00,2.4389,2.44088,2.4367,2.43979,7500000.0
2007-12-13 14:51:00,2.43906,2.4412,2.4381,2.43854,8500000.0
2007-12-13 14:52:00,2.43786,2.44094,2.43524,2.44091,10380000.0
2007-12-13 14:53:00,2.43915,2.4393,2.43682,2.43682,10000000.0
2007-12-13 14:54:00,2.43946,2.43946,2.43383,2.43522,11500000.0
2007-12-13 14:55:00,2.43793,2.43967,2.43603,2.43824,11750000.0
2007-12-13 14:56:00,2.44033,2.44037,2.43753,2.43826,9250000.0
2007-12-13 14:57:00,2.43831,2.43994,2.43609,2.43848,7630000.0
2007-12-13 14:58:00,2.4372,2.44017,2.43577,2.43837,7750000.0
2007-12-13 14:59:00,2.44075,2.44076,2.43741,2.43992,8750000.0
2007-12-13 15:00:00,2.43941,2.44022,2.43666,2.43739,10380000.0
2007-12-13 15:01:00,2.43634,2.43821,2.43186,2.43661,10000000.0
2007-12-13 15:02:00,2.43397,2.43804,2.43397,2.43724,8500000.0
2007-12-13 15:03:00,2.43435,2.43738,2.43189,2.43289,11130000.0
2007-12-13 15:04:00,2.43474,2.43768,2.43055,2.4365,7880000.0
2007-12-13 15:05:00,2.43891,2.43891,2.43518,2.4362,7750000.0
2007-12-13 15:06:00,2.43812,2.43812,2.435,2.43799,6500000.0
2007-12-13 15:07:00,2.43843,2.43843,2.43391,2.43744,5500000.0
2007-12-13 15:08:00,2.43639,2.43833,2.43404,2.43833,7250000.0
2007-12-13 15:09:00,2.4381,2.43865,2.43354,2.43829,11380000.0
2007-12-13 15:10:00,2.43911,2.43914,2.43617,2.43828,8630000.0
2007-12-13 15:11:00,2.43867,2.4389,2.43623,2.4389,9250000.0
2007-12-13 15:12:00,2.43855,2.4389,2.43499,2.43708,8130000.0
2007-12-13 15:13:00,2.4351,2.43899,2.43252,2.43885,9130000.0
2007-12-13 15:14:00,2.43779,2.43832,2.43409,2.43409,7750000.0
2007-12-13 15:15:00,2.4393,2.4393,2.43592,2.43592,9500000.0
2007-12-13 15:16:00,2.43793,2.43908,2.43792,2.43792,8500000.0
2007-12-13 15:17:00,2.43884,2.43884,2.43367,2.43811,11510000.0
2007-12-13 15:18:00,2.43677,2.43819,2.43452,2.43546,7500000.0
2007-12-13 15:19:00,2.43806,2.43934,2.43561,2.43561,9380000.0
2007-12-13 15:20:00,2.4387,2.43883,2.43525,2.43822,8750000.0
2007-12-13 15:21:00,2.43667,2.43825,2.4316,2.43645,11500000.0
2007-12-13 15:22:00,2.4389,2.4389,2.43283,2.4331,12000000.0
2007-12-13 15:23:00,2.4366,2.43832,2.43372,2.43832,5880000.0
2007-12-13 15:24:00,2.4373,2.43925,2.43323,2.43783,8250000.0
2007-12-13 15:25:00,2.43573,2.43866,2.43397,2.43866,8250000.0
2007-12-13 15:26:00,2.43808,2.43983,2.43622,2.43858,11750000.0
2007-12-13 15:27:00,2.43795,2.43876,2.43535,2.43728,6880000.0
2007-12-13 15:28:00,2.43708,2.43938,2.43476,2.43831,6130000.0
2007-12-13 15:29:00,2.43507,2.43948,2.43481,2.43915,5500000.0
2007-12-13 15:30:00,2.43802,2.4408,2.43802,2.43902,7630000.0
2007-12-13 15:31:00,2.44169,2.44214,2.4382,2.4382,8000000.0
2007-12-13 15:32:00,2.44117,2.44148,2.43726,2.44051,8880000.0
2007-12-13 15:33:00,2.44022,2.44158,2.4368,2.44158,9750000.0
2007-12-13 15:34:00,2.44232,2.44232,2.43828,2.44194,5500000.0
2007-12-13 15:35:00,2.43827,2.44149,2.43459,2.43459,6500000.0
2007-12-13 15:36:00,2.44141,2.44211,2.4373,2.44101,9250000.0
2007-12-13 15:37:00,2.44226,2.44226,2.43948,2.44186,6500000.0
2007-12-13 15:38:00,2.43783,2.44234,2.43775,2.44144,13000000.0
2007-12-13 15:39:00,2.44011,2.44053,2.43527,2.43883,8750000.0
2007-12-13 15:40:00,2.44079,2.44221,2.43493,2.442,10500000.0
2007-12-13 15:41:00,2.43792,2.44,2.43528,2.43528,6630000.0
2007-12-13 15:42:00,2.44047,2.44159,2.43875,2.44159,5500000.0
2007-12-13 15:43:00,2.43882,2.44091,2.4371,2.44091,7000000.0
2007-12-13 15:44:00,2.43904,2.44086,2.43511,2.43511,10750000.0
2007-12-13 15:45:00,2.44044,2.44076,2.43533,2.44065,9750000.0
2007-12-13 15:46:00,2.44022,2.44081,2.43671,2.43876,13250000.0
2007-12-13 15:47:00,2.44004,2.44035,2.4377,2.43934,9000000.0
2007-12-13 15:48:00,2.43866,2.44011,2.43639,2.439,6750000.0
2007-12-13 15:49:00,2.44071,2.44091,2.43455,2.43852,8750000.0
2007-12-13 15:50:00,2.43952,2.44094,2.43511,2.44089,10750000.0
2007-12-13 15:51:00,2.43923,2.44023,2.43477,2.44006,11500000.0
2007-12-13 15:52:00,2.43742,2.43915,2.4352,2.43904,7500000.0
2007-12-13 15:53:00,2.4416,2.4416,2.43471,2.43845,10500000.0
2007-12-13 15:54:00,2.43884,2.43962,2.43423,2.43851,8250000.0
2007-12-13 15:55:00,2.43977,2.43977,2.43507,2.43902,9250000.0
2007-12-13 15:56:00,2.43656,2.43913,2.43571,2.4379,9250000.0
2007-12-13 15:57:00,2.43796,2.43839,2.43325,2.43325,6750000.0
2007-12-13 15:58:00,2.43723,2.43879,2.43084,2.43084,7250000.0
2007-12-13 15:59:00,2.4403,2.4403,2.43536,2.43807,8630000.0
2007-12-13 16:00:00,2.43788,2.43883,2.43373,2.43678,9500000.0
2007-12-13 16:01:00,2.43819,2.43923,2.43343,2.43343,10250000.0
2007-12-13 16:02:00,2.43583,2.44019,2.43435,2.43435,8750000.0
2007-12-13 16:03:00,2.43747,2.4392,2.43716,2.4383,6250000.0
2007-12-13 16:04:00,2.43752,2.43802,2.43501,2.43796,6500000.0
2007-12-13 16:05:00,2.43742,2.43864,2.4332,2.43851,8500000.0
2007-12-13 16:06:00,2.43934,2.43969,2.43717,2.43818,8000000.0
2007-12-13 16:07:00,2.43785,2.43938,2.43726,2.43938,8000000.0
2007-12-13 16:08:00,2.43509,2.43837,2.43509,2.43837,5250000.0
2007-12-13 16:09:00,2.436,2.43936,2.43516,2.439,7380000.0
2007-12-13 16:10:00,2.43791,2.43897,2.43457,2.43897,9750000.0
2007-12-13 16:11:00,2.43563,2.43919,2.43559,2.43665,11130000.0
2007-12-13 16:12:00,2.44101,2.44101,2.43182,2.43687,9250000.0
2007-12-13 16:13:00,2.43657,2.43823,2.43521,2.4363,5750000.0
2007-12-13 16:14:00,2.43616,2.43857,2.43379,2.43379,8250000.0
2007-12-13 16:15:00,2.43878,2.43924,2.43461,2.43793,6630000.0
2007-12-13 16:16:00,2.43464,2.43937,2.43177,2.4325,9880000.0
2007-12-13 16:17:00,2.43992,2.44052,2.43611,2.43795,8500000.0
2007-12-13 16:18:00,2.44094,2.44094,2.43399,2.43753,8000000.0
2007-12-13 16:19:00,2.43517,2.43941,2.43506,2.43506,11880000.0
2007-12-13 16:20:00,2.43877,2.43966,2.43265,2.43908,8750000.0
2007-12-13 16:21:00,2.43903,2.43911,2.43345,2.4362,5750000.0
2007-12-13 16:22:00,2.4377,2.43862,2.43538,2.43557,6750000.0
2007-12-13 16:23:00,2.43961,2.44029,2.43631,2.43806,10130000.0
2007-12-13 16:24:00,2.43599,2.4395,2.43338,2.4395,11750000.0
2007-12-13 16:25:00,2.43906,2.44045,2.43655,2.4396,10500000.0
2007-12-13 16:26:00,2.43964,2.43964,2.43688,2.43915,12880000.0
2007-12-13 16:27:00,2.43859,2.43966,2.43416,2.43738,9250000.0
2007-12-13 16:28:00,2.43969,2.44123,2.43592,2.44123,8500000.0
2007-12-13 16:29:00,2.43745,2.43856,2.43527,2.43731,6380000.0
2007-12-13 16:30:00,2.43832,2.44,2.43379,2.44,6510000.0
2007-12-13 16:31:00,2.4374,2.43895,2.43606,2.43711,8380000.0
2007-12-13 16:32:00,2.43868,2.43967,2.43692,2.43856,8000000.0
2007-12-13 16:33:00,2.44053,2.44053,2.43425,2.43858,9880000.0
2007-12-13 16:34:00,2.43988,2.44019,2.43425,2.4392,10390000.0
2007-12-13 16:35:00,2.43926,2.43961,2.43746,2.43961,11630000.0
2007-12-13 16:36:00,2.4406,2.4406,2.43672,2.43855,12750000.0
2007-12-13 16:37:00,2.43649,2.43962,2.43574,2.43949,6750000.0
2007-12-13 16:38:00,2.43824,2.43979,2.43394,2.4397,8250000.0
2007-12-13 16:39:00,2.43907,2.43999,2.43544,2.43966,6750000.0
2007-12-13 16:40:00,2.43869,2.44025,2.43582,2.44025,7250000.0
2007-12-13 16:41:00,2.43974,2.44134,2.43423,2.441,8630000.0
2007-12-13 16:42:00,2.44003,2.44113,2.43479,2.44096,10630000.0
2007-12-13 16:43:00,2.43861,2.44058,2.43791,2.43968,5500000.0
2007-12-13 16:44:00,2.43613,2.43888,2.43445,2.43741,7880000.0
2007-12-13 16:45:00,2.44133,2.44133,2.43649,2.43812,7130000.0
2007-12-13 16:46:00,2.43904,2.44145,2.436,2.436,9750000.0
2007-12-13 16:47:00,2.43835,2.44079,2.43754,2.4404,5500000.0
2007-12-13 16:48:00,2.44273,2.44273,2.43469,2.44121,6250000.0
2007-12-13 16:49:00,2.43972,2.4421,2.43666,2.4421,9500000.0
2007-12-13 16:50:00,2.44352,2.44352,2.43449,2.44238,8750000.0
2007-12-13 16:51:00,2.43666,2.4421,2.43666,2.4421,5250000.0
2007-12-13 16:52:00,2.43826,2.44293,2.43826,2.44293,5500000.0
2007-12-13 16:53:00,2.44063,2.44218,2.44022,2.44057,8250000.0
2007-12-13 16:54:00,2.44137,2.44188,2.43846,2.44046,10500000.0
2007-12-13 16:55:00,2.4419,2.44273,2.43718,2.43718,6500000.0
2007-12-13 16:56:00,2.44133,2.44263,2.43934,2.44125,9250000.0
2007-12-13 16:57:00,2.44259,2.44259,2.43995,2.44089,8750000.0
2007-12-13 16:58:00,2.43997,2.4427,2.43877,2.4419,8750000.0
2007-12-13 16:59:00,2.44321,2.44321,2.43711,2.44164,11500000.0
2007-12-13 17:00:00,2.43901,2.44324,2.43825,2.44138,9250000.0
2007-12-13 17:01:00,2.44111,2.44245,2.43565,2.44187,7380000.0
2007-12-13 17:02:00,2.44179,2.44179,2.4372,2.4372,6500000.0
2007-12-13 17:03:00,2.44028,2.44133,2.43943,2.43943,8750000.0
2007-12-13 17:04:00,2.44225,2.44225,2.43958,2.44159,6250000.0
2007-12-13 17:05:00,2.44032,2.44299,2.43824,2.44181,10000000.0
2007-12-13 17:06:00,2.44294,2.44362,2.43874,2.43966,8130000.0
2007-12-13 17:07:00,2.44313,2.44414,2.43976,2.44414,11250000.0
2007-12-13 17:08:00,2.43908,2.44321,2.43908,2.44001,8250000.0
2007-12-13 17:09:00,2.44158,2.44305,2.44011,2.44062,6500000.0
2007-12-13 17:10:00,2.43684,2.44393,2.43684,2.44143,7880000.0
2007-12-13 17:11:00,2.44053,2.44426,2.43635,2.44426,5500000.0
2007-12-13 17:12:00,2.44155,2.44422,2.43895,2.44422,7750000.0
2007-12-13 17:13:00,2.44249,2.44349,2.44061,2.44296,10250000.0
2007-12-13 17:14:00,2.4422,2.44278,2.4385,2.4385,6250000.0
2007-12-13 17:15:00,2.44018,2.44272,2.43938,2.44176,13750000.0
2007-12-13 17:16:00,2.44234,2.44234,2.43887,2.44177,7250000.0
2007-12-13 17:17:00,2.44168,2.44216,2.44012,2.44201,7000000.0
2007-12-13 17:18:00,2.44299,2.44299,2.43909,2.4422,8380000.0
2007-12-13 17:19:00,2.4421,2.44455,2.43853,2.43923,11250000.0
2007-12-13 17:20:00,2.44351,2.44351,2.44025,2.44239,9000000.0
2007-12-13 17:21:00,2.44263,2.44318,2.43926,2.44171,8750000.0
2007-12-13 17:22:00,2.44275,2.44433,2.44014,2.44433,7130000.0
2007-12-13 17:23:00,2.43988,2.44318,2.43988,2.44303,10250000.0
2007-12-13 17:24:00,2.44139,2.44387,2.44092,2.44328,5750000.0
2007-12-13 17:25:00,2.44007,2.44356,2.43979,2.44339,7880000.0
2007-12-13 17:26:00,2.44156,2.44822,2.44075,2.44822,7250000.0
2007-12-13 17:27:00,2.44606,2.44984,2.44164,2.44984,14130000.0
2007-12-13 17:28:00,2.44708,2.4515,2.44402,2.4515,9250000.0
2007-12-13 17:29:00,2.44817,2.44913,2.44352,2.44576,6500000.0
2007-12-13 17:30:00,2.45009,2.45202,2.44563,2.45147,7880000.0
2007-12-13 17:31:00,2.44249,2.45175,2.44249,2.45175,5880000.0
2007-12-13 17:32:00,2.44541,2.44989,2.44095,2.44095,9500000.0
2007-12-13 17:33:00,2.44932,2.45139,2.44502,2.45139,12000000.0
2007-12-13 17:34:00,2.44969,2.45104,2.44478,2.44957,7500000.0
2007-12-13 17:35:00,2.43869,2.45174,2.43869,2.44978,7750000.0
2007-12-13 17:36:00,2.45017,2.45261,2.44199,2.45261,8250000.0
2007-12-13 17:37:00,2.45087,2.45446,2.44669,2.45323,10500000.0
2007-12-13 17:38:00,2.44422,2.44999,2.4425,2.44793,8880000.0
2007-12-13 17:39:00,2.45664,2.45669,2.44679,2.44729,7500000.0
2007-12-13 17:40:00,2.4575,2.4575,2.44673,2.44739,10630000.0
2007-12-13 17:41:00,2.45167,2.45616,2.44999,2.45152,14750000.0
2007-12-13 17:42:00,2.45407,2.4551,2.44939,2.45165,7880000.0
2007-12-13 17:43:00,2.45673,2.45673,2.4514,2.45487,5500000.0
2007-12-13 17:44:00,2.45162,2.45635,2.45074,2.45635,8250000.0
2007-12-13 17:45:00,2.44988,2.45604,2.44951,2.45537,6250000.0
2007-12-13 17:46:00,2.45845,2.45845,2.45151,2.45388,11000000.0
2007-12-13 17:47:00,2.45855,2.45855,2.44948,2.45492,8750000.0
2007-12-13 17:48:00,2.45375,2.45804,2.45241,2.45546,6250000.0
2007-12-13 17:49:00,2.45584,2.45841,2.45203,2.45836,10630000.0
2007-12-13 17:50:00,2.45231,2.4594,2.45231,2.45646,7000000.0
2007-12-13 17:51:00,2.46017,2.46017,2.45387,2.4539,13380000.0
2007-12-13 17:52:00,2.45952,2.46004,2.45482,2.45595,7000000.0
2007-12-13 17:53:00,2.456,2.45942,2.4524,2.45764,14130000.0
2007-12-13 17:54:00,2.45719,2.45981,2.45462,2.45981,8250000.0
2007-12-13 17:55:00,2.45544,2.45853,2.45544,2.45605,5500000.0
2007-12-13 17:56:00,2.45713,2.45911,2.45436,2.45861,10500000.0
2007-12-13 17:57:00,2.45393,2.4589,2.4533,2.4548,7500000.0
2007-12-13 17:58:00,2.45893,2.45893,2.45357,2.45541,6500000.0
2007-12-13 17:59:00,2.45538,2.4572,2.45137,2.4552,5500000.0
2007-12-13 18:00:00,2.45596,2.45849,2.45203,2.45791,12750000.0
2007-12-13 18:01:00,2.45625,2.45887,2.4532,2.4532,9750000.0
2007-12-13 18:02:00,2.45553,2.45721,2.45094,2.45694,12750000.0
2007-12-13 18:03:00,2.45596,2.45731,2.45106,2.45344,5500000.0
2007-12-13 18:04:00,2.45827,2.45827,2.45372,2.45688,5750000.0
2007-12-13 18:05:00,2.4558,2.45711,2.45275,2.45514,10880000.0
2007-12-13 18:06:00,2.45305,2.45619,2.45237,2.45524,7880000.0
2007-12-13 18:07:00,2.45569,2.45583,2.45031,2.45507,8880000.0
2007-12-13 18:08:00,2.4552,2.4552,2.45181,2.45285,7130000.0
2007-12-13 18:09:00,2.45506,2.45506,2.45047,2.4527,9880000.0
2007-12-13 18:10:00,2.45267,2.45546,2.45267,2.4537,6000000.0
2007-12-13 18:11:00,2.45378,2.45639,2.45258,2.4554,7630000.0
2007-12-13 18:12:00,2.45546,2.4576,2.45146,2.45482,5500000.0
2007-12-13 18:13:00,2.45484,2.45583,2.45248,2.45493,5250000.0
2007-12-13 18:14:00,2.45548,2.45619,2.45016,2.45567,11130000.0
2007-12-13 18:15:00,2.4511,2.45495,2.45077,2.45424,11500000.0
2007-12-13 18:16:00,2.4556,2.4556,2.45172,2.45253,8880000.0
2007-12-13 18:17:00,2.45681,2.45681,2.45042,2.45326,20380000.0
2007-12-13 18:18:00,2.45396,2.45628,2.45007,2.45524,17130000.0
2007-12-13 18:19:00,2.45022,2.45684,2.45022,2.45617,5500000.0
2007-12-13 18:20:00,2.453,2.45666,2.45252,2.45429,8500000.0
2007-12-13 18:21:00,2.45377,2.45753,2.4516,2.45444,5500000.0
2007-12-13 18:22:00,2.45114,2.45822,2.45096,2.45569,9010000.0
2007-12-13 18:23:00,2.45628,2.45878,2.45396,2.45878,8250000.0
2007-12-13 18:24:00,2.45646,2.45992,2.45302,2.45923,15250000.0
2007-12-13 18:25:00,2.45846,2.46095,2.45694,2.4603,8750000.0
2007-12-13 18:26:00,2.45788,2.45828,2.45562,2.45762,7250000.0
2007-12-13 18:27:00,2.45983,2.46188,2.45384,2.46188,6000000.0
2007-12-13 18:28:00,2.45943,2.46145,2.45255,2.46127,6250000.0
2007-12-13 18:29:00,2.45775,2.4598,2.45658,2.45658,5250000.0
2007-12-13 18:30:00,2.45946,2.46197,2.4524,2.46152,15500000.0
2007-12-13 18:31:00,2.46018,2.46332,2.45624,2.46332,9380000.0
2007-12-13 18:32:00,2.46196,2.46321,2.45153,2.46137,9500000.0
2007-12-13 18:33:00,2.45468,2.46101,2.45389,2.45702,6000000.0
2007-12-13 18:34:00,2.45756,2.46286,2.45479,2.4628,12000000.0
2007-12-13 18:35:00,2.46397,2.46397,2.45641,2.46142,5250000.0
2007-12-13 18:36:00,2.46178,2.46304,2.45583,2.46304,11630000.0
2007-12-13 18:37:00,2.45679,2.46184,2.4548,2.46112,7000000.0
2007-12-13 18:38:00,2.45757,2.46107,2.45261,2.45734,11640000.0
2007-12-13 18:39:00,2.46062,2.462,2.45656,2.46079,7750000.0
2007-12-13 18:40:00,2.45929,2.46077,2.45565,2.46027,8500000.0
2007-12-13 18:41:00,2.46126,2.46146,2.45668,2.45788,11250000.0
2007-12-13 18:42:00,2.45756,2.46191,2.45693,2.45976,9000000.0
2007-12-13 18:43:00,2.46005,2.46249,2.45824,2.4603,11130000.0
2007-12-13 18:44:00,2.46116,2.46304,2.4592,2.46242,14380000.0
2007-12-13 18:45:00,2.46329,2.46329,2.45547,2.46084,9500000.0
2007-12-13 18:46:00,2.46149,2.46325,2.45384,2.46294,9630000.0
2007-12-13 18:47:00,2.45967,2.46389,2.45854,2.46232,7250000.0
2007-12-13 18:48:00,2.46227,2.46449,2.45778,2.46449,5500000.0
2007-12-13 18:49:00,2.46341,2.46345,2.46069,2.46097,6500000.0
2007-12-13 18:50:00,2.45971,2.46293,2.45815,2.46133,6750000.0
2007-12-13 18:51:00,2.45879,2.46272,2.45781,2.45931,8750000.0
2007-12-13 18:52:00,2.45943,2.46208,2.45783,2.46208,7250000.0
2007-12-13 18:53:00,2.46118,2.464,2.46034,2.464,8880000.0
2007-12-13 18:54:00,2.463,2.46444,2.45997,2.46287,15000000.0
2007-12-13 18:55:00,2.46284,2.46515,2.45815,2.46165,7000000.0
2007-12-13 18:56:00,2.46268,2.46327,2.45696,2.46143,12130000.0
2007-12-13 18:57:00,2.46305,2.46333,2.45685,2.46066,9250000.0
2007-12-13 18:58:00,2.46193,2.46438,2.45839,2.46106,13130000.0
2007-12-13 18:59:00,2.45931,2.46416,2.45931,2.46416,5750000.0
2007-12-13 19:00:00,2.46307,2.46463,2.45936,2.46463,19250000.0
2007-12-13 19:01:00,2.46089,2.46431,2.45934,2.46431,7250000.0
2007-12-13 19:02:00,2.46409,2.46507,2.45924,2.45968,11380000.0
2007-12-13 19:03:00,2.46408,2.46538,2.4619,2.4619,9250000.0
2007-12-13 19:04:00,2.46347,2.46347,2.46083,2.46115,5500000.0
2007-12-13 19:05:00,2.46407,2.46407,2.4596,2.4618,6750000.0
2007-12-13 19:06:00,2.45493,2.45993,2.45493,2.45931,9250000.0
2007-12-13 19:07:00,2.46295,2.4651,2.46118,2.46143,7750000.0
2007-12-13 19:08:00,2.46299,2.46561,2.46152,2.46159,10500000.0
2007-12-13 19:09:00,2.46629,2.46629,2.4628,2.46425,6880000.0
2007-12-13 19:10:00,2.46521,2.46547,2.45955,2.4614,5250000.0
2007-12-13 19:11:00,2.46458,2.46563,2.46029,2.465,12000000.0
2007-12-13 19:12:00,2.46328,2.46477,2.46064,2.46469,6250000.0
2007-12-13 19:13:00,2.46483,2.46483,2.46059,2.46251,5380000.0
2007-12-13 19:14:00,2.4634,2.46593,2.46066,2.46066,9630000.0
2007-12-13 19:15:00,2.46066,2.46477,2.45712,2.46144,10880000.0
2007-12-13 19:16:00,2.46185,2.46343,2.45658,2.46005,19760000.0
2007-12-13 19:17:00,2.45801,2.46234,2.45801,2.46102,9250000.0
2007-12-13 19:18:00,2.46232,2.46232,2.45596,2.4581,14250000.0
2007-12-13 19:19:00,2.4604,2.4622,2.45752,2.45752,11750000.0
2007-12-13 19:20:00,2.45927,2.46126,2.45734,2.45908,7750000.0
2007-12-13 19:21:00,2.46242,2.4625,2.45437,2.46051,9130000.0
2007-12-13 19:22:00,2.45869,2.46128,2.45852,2.46127,8250000.0
2007-12-13 19:23:00,2.46212,2.46212,2.45837,2.46134,12250000.0
2007-12-13 19:24:00,2.45946,2.46166,2.4586,2.46159,10750000.0
2007-12-13 19:25:00,2.46127,2.46172,2.4565,2.46148,6000000.0
2007-12-13 19:26:00,2.46079,2.46233,2.46017,2.46221,5750000.0
2007-12-13 19:27:00,2.45881,2.46209,2.45845,2.45845,9000000.0
2007-12-13 19:28:00,2.46011,2.46364,2.45745,2.45807,6500000.0
2007-12-13 19:29:00,2.46238,2.46238,2.45755,2.46149,13760000.0
2007-12-13 19:30:00,2.45788,2.4618,2.45788,2.46075,8500000.0
2007-12-13 19:31:00,2.45849,2.46193,2.45737,2.45901,14750000.0
2007-12-13 19:32:00,2.46317,2.46317,2.45825,2.46265,7380000.0
2007-12-13 19:33:00,2.46063,2.4616,2.45547,2.46059,9750000.0
2007-12-13 19:34:00,2.46206,2.46206,2.45857,2.46197,11630000.0
2007-12-13 19:35:00,2.46198,2.46211,2.45689,2.46211,7750000.0
2007-12-13 19:36:00,2.45971,2.46111,2.45919,2.45928,5500000.0
2007-12-13 19:37:00,2.46103,2.46219,2.45655,2.46219,8500000.0
2007-12-13 19:38:00,2.45834,2.46158,2.45834,2.45988,7000000.0
2007-12-13 19:39:00,2.46255,2.46255,2.45885,2.45885,5500000.0
2007-12-13 19:40:00,2.46281,2.46281,2.46063,2.46102,10500000.0
2007-12-13 19:41:00,2.46109,2.46159,2.45733,2.46123,6500000.0
2007-12-13 19:42:00,2.46035,2.46117,2.45907,2.46097,7630000.0
2007-12-13 19:43:00,2.45939,2.46174,2.45915,2.46149,7750000.0
2007-12-13 19:44:00,2.45967,2.46047,2.45531,2.45807,9250000.0
2007-12-13 19:45:00,2.4602,2.4602,2.45625,2.45807,13630000.0
2007-12-13 19:46:00,2.45751,2.46019,2.45751,2.46003,5500000.0
2007-12-13 19:47:00,2.45718,2.46002,2.45717,2.45885,8130000.0
2007-12-13 19:48:00,2.45943,2.45973,2.4564,2.45924,6500000.0
2007-12-13 19:49:00,2.45717,2.46069,2.45618,2.46069,6380000.0
2007-12-13 19:50:00,2.46044,2.46044,2.45392,2.4582,11000000.0
2007-12-13 19:51:00,2.45617,2.4605,2.45378,2.46027,7250000.0
2007-12-13 19:52:00,2.4569,2.46082,2.45626,2.45982,9000000.0
2007-12-13 19:53:00,2.45974,2.46043,2.45636,2.4592,6500000.0
2007-12-13 19:54:00,2.45496,2.46053,2.45496,2.45657,9750000.0
2007-12-13 19:55:00,2.45846,2.46119,2.45758,2.46119,10630000.0
2007-12-13 19:57:00,2.4611,2.46189,2.45404,2.45404,18500000.0
2007-12-13 19:58:00,2.45782,2.4598,2.45603,2.45619,8000000.0
2007-12-13 19:59:00,2.45699,2.4584,2.45627,2.4573,5500000.0
2007-12-13 20:00:00,2.45914,2.45941,2.45627,2.45902,9000000.0
2007-12-13 20:01:00,2.45768,2.45931,2.45591,2.45591,8250000.0
2007-12-13 20:02:00,2.45701,2.4602,2.45701,2.45944,8000000.0
2007-12-13 20:03:00,2.45695,2.45981,2.45676,2.4597,7500000.0
2007-12-13 20:04:00,2.45982,2.45994,2.45889,2.45892,7250000.0
2007-12-13 20:05:00,2.46073,2.46097,2.45674,2.45803,11750000.0
2007-12-13 20:06:00,2.45759,2.45913,2.45283,2.45805,15000000.0
2007-12-13 20:07:00,2.45913,2.46032,2.45606,2.45793,10880000.0
2007-12-13 20:08:00,2.45612,2.45976,2.45612,2.45742,8000000.0
2007-12-13 20:09:00,2.45841,2.45999,2.45476,2.45942,11750000.0
2007-12-13 20:10:00,2.45887,2.45978,2.45642,2.45725,8750000.0
2007-12-13 20:11:00,2.45536,2.45852,2.45469,2.45654,9000000.0
2007-12-13 20:12:00,2.45688,2.45911,2.45541,2.45676,6750000.0
2007-12-13 20:13:00,2.45973,2.45973,2.45361,2.45564,9630000.0
2007-12-13 20:14:00,2.45559,2.45935,2.45559,2.4592,12250000.0
2007-12-13 20:15:00,2.45647,2.45981,2.456,2.456,8000000.0
2007-12-13 20:16:00,2.45394,2.45945,2.45394,2.45904,10000000.0
2007-12-13 20:17:00,2.45599,2.45959,2.45407,2.45959,7380000.0
2007-12-13 20:18:00,2.45936,2.45936,2.45439,2.45572,7500000.0
2007-12-13 20:19:00,2.45902,2.46002,2.45377,2.45719,9250000.0
2007-12-13 20:20:00,2.45458,2.45958,2.45301,2.45791,8250000.0
2007-12-13 20:21:00,2.4538,2.45889,2.4538,2.45889,3750000.0
2007-12-13 20:22:00,2.45847,2.4599,2.45752,2.45931,6500000.0
2007-12-13 20:23:00,2.45795,2.45987,2.45311,2.45311,9750000.0
2007-12-13 20:24:00,2.46004,2.46026,2.45772,2.45772,11500000.0
2007-12-13 20:25:00,2.45875,2.46056,2.4555,2.46056,11130000.0
2007-12-13 20:26:00,2.45831,2.46096,2.4554,2.45782,12750000.0
2007-12-13 20:27:00,2.46101,2.46108,2.45513,2.45853,6000000.0
2007-12-13 20:28:00,2.45976,2.46108,2.45602,2.45927,5630000.0
2007-12-13 20:29:00,2.46066,2.4623,2.45606,2.46149,6500000.0
2007-12-13 20:30:00,2.45916,2.46114,2.45576,2.46102,10000000.0
2007-12-13 20:31:00,2.45919,2.46043,2.45513,2.45513,9500000.0
2007-12-13 20:32:00,2.46056,2.4609,2.45641,2.46074,10000000.0
2007-12-13 20:33:00,2.45696,2.46119,2.45526,2.45762,11250000.0
2007-12-13 20:34:00,2.45913,2.46096,2.458,2.46034,8000000.0
2007-12-13 20:35:00,2.46077,2.46106,2.45642,2.45945,5250000.0
2007-12-13 20:36:00,2.45962,2.46061,2.45762,2.45927,8000000.0
2007-12-13 20:37:00,2.45548,2.46007,2.45548,2.45684,10000000.0
2007-12-13 20:38:00,2.45973,2.46139,2.45712,2.46139,12750000.0
2007-12-13 20:39:00,2.45952,2.46066,2.45702,2.45702,7000000.0
2007-12-13 20:40:00,2.45823,2.46096,2.454,2.46096,13000000.0
2007-12-13 20:41:00,2.45872,2.46173,2.45872,2.46173,12000000.0
2007-12-13 20:42:00,2.46284,2.46296,2.45903,2.46247,12380000.0
2007-12-13 20:43:00,2.46328,2.46328,2.45779,2.45888,7000000.0
2007-12-13 20:44:00,2.4617,2.46232,2.45628,2.45891,10750000.0
2007-12-13 20:45:00,2.46079,2.46204,2.45885,2.45885,5750000.0
2007-12-13 20:46:00,2.45789,2.46224,2.45604,2.46211,5750000.0
2007-12-13 20:47:00,2.46056,2.46234,2.46018,2.46234,6750000.0
2007-12-13 20:48:00,2.45966,2.46134,2.45606,2.45972,5750000.0
2007-12-13 20:49:00,2.4576,2.46208,2.45707,2.46112,10130000.0
2007-12-13 20:50:00,2.46074,2.4621,2.45851,2.45904,10250000.0
2007-12-13 20:51:00,2.46004,2.46127,2.45853,2.45853,5750000.0
2007-12-13 20:52:00,2.45888,2.46088,2.45516,2.46086,6000000.0
2007-12-13 20:53:00,2.46069,2.46164,2.45607,2.45796,7750000.0
2007-12-13 20:54:00,2.45564,2.46105,2.45564,2.46047,11000000.0
2007-12-13 20:55:00,2.45704,2.46096,2.4551,2.46096,12010000.0
2007-12-13 20:56:00,2.45442,2.4593,2.45422,2.45422,7380000.0
2007-12-13 20:57:00,2.45753,2.46088,2.4551,2.46088,9380000.0
2007-12-13 20:58:00,2.4602,2.4602,2.45389,2.45551,6250000.0
2007-12-13 20:59:00,2.45688,2.46097,2.45462,2.45692,11500000.0
2007-12-13 21:00:00,2.45954,2.4597,2.45652,2.45798,9000000.0
2007-12-13 21:01:00,2.45662,2.46055,2.45662,2.45965,5880000.0
2007-12-13 21:02:00,2.45686,2.46066,2.45686,2.45752,12750000.0
2007-12-13 21:03:00,2.45953,2.46016,2.45828,2.45903,10000000.0
2007-12-13 21:04:00,2.45693,2.46023,2.45319,2.46023,11500000.0
2007-12-13 21:05:00,2.46025,2.46025,2.45754,2.46003,6880000.0
2007-12-13 21:06:00,2.46034,2.46052,2.4565,2.45727,8750000.0
2007-12-13 21:07:00,2.45922,2.46,2.45536,2.45819,8130000.0
2007-12-13 21:08:00,2.45658,2.46076,2.45658,2.46076,10000000.0
2007-12-13 21:09:00,2.45722,2.45993,2.45533,2.45993,8750000.0
2007-12-13 21:10:00,2.45927,2.46013,2.45735,2.45735,8380000.0
2007-12-13 21:11:00,2.45856,2.45972,2.45468,2.45698,9250000.0
2007-12-13 21:12:00,2.45812,2.46075,2.45612,2.45749,5500000.0
2007-12-13 21:13:00,2.46175,2.46175,2.45689,2.46066,12500000.0
2007-12-13 21:14:00,2.46009,2.46019,2.45431,2.45431,7000000.0
2007-12-13 21:15:00,2.45837,2.46072,2.45597,2.45783,8750000.0
2007-12-13 21:16:00,2.45956,2.46036,2.45564,2.45718,7750000.0
2007-12-13 21:17:00,2.45827,2.46308,2.45769,2.45899,9000000.0
2007-12-13 21:18:00,2.45925,2.4608,2.4561,2.4608,6750000.0
2007-12-13 21:19:00,2.45769,2.45989,2.45769,2.45796,7000000.0
2007-12-13 21:20:00,2.46068,2.46156,2.45492,2.46142,8000000.0
2007-12-13 21:21:00,2.45997,2.46102,2.45744,2.45975,11880000.0
2007-12-13 21:22:00,2.45973,2.45998,2.45366,2.45715,10000000.0
2007-12-13 21:23:00,2.45844,2.46013,2.45836,2.45977,5750000.0
2007-12-13 21:24:00,2.45735,2.45993,2.45619,2.45619,7250000.0
2007-12-13 21:25:00,2.45827,2.46017,2.45637,2.45954,12250000.0
2007-12-13 21:26:00,2.45472,2.45966,2.45472,2.45966,7630000.0
2007-12-13 21:27:00,2.4581,2.46066,2.45619,2.45663,8250000.0
2007-12-13 21:28:00,2.45917,2.46111,2.45485,2.45979,6000000.0
2007-12-13 21:29:00,2.46031,2.46131,2.45471,2.45891,8750000.0
2007-12-13 21:30:00,2.46015,2.46139,2.45599,2.46036,7880000.0
2007-12-13 21:31:00,2.45791,2.46069,2.45593,2.45768,9130000.0
2007-12-13 21:32:00,2.45924,2.46011,2.4577,2.45905,11500000.0
2007-12-13 21:33:00,2.45987,2.46088,2.45645,2.46088,5750000.0
2007-12-13 21:34:00,2.45704,2.46141,2.45587,2.45975,5500000.0
2007-12-13 21:35:00,2.45519,2.46042,2.45519,2.45857,9500000.0
2007-12-13 21:36:00,2.45889,2.45996,2.45748,2.45996,6250000.0
2007-12-13 21:37:00,2.45887,2.45955,2.45728,2.45754,7500000.0
2007-12-13 21:38:00,2.45898,2.46069,2.45823,2.45823,9880000.0
2007-12-13 21:39:00,2.45744,2.46107,2.45744,2.45761,13000000.0
2007-12-13 21:40:00,2.45678,2.45992,2.45678,2.45712,4750000.0
2007-12-13 21:41:00,2.46055,2.46072,2.45561,2.45561,9000000.0
2007-12-13 21:42:00,2.45839,2.4599,2.45804,2.4599,8000000.0
2007-12-13 21:43:00,2.45842,2.46084,2.45842,2.46016,5750000.0
2007-12-13 21:44:00,2.45988,2.46005,2.454,2.454,5750000.0
2007-12-13 21:45:00,2.45931,2.45962,2.45643,2.45643,8250000.0
2007-12-13 21:46:00,2.45963,2.4599,2.45593,2.45825,11500000.0
2007-12-13 21:47:00,2.45701,2.46015,2.45596,2.46015,9500000.0
2007-12-13 21:48:00,2.45456,2.45941,2.45456,2.45828,9500000.0
2007-12-13 21:49:00,2.45597,2.45845,2.45583,2.45583,5880000.0
2007-12-13 21:50:00,2.45855,2.45865,2.45533,2.45792,10130000.0
2007-12-13 21:51:00,2.45992,2.45992,2.45548,2.45795,8500000.0
2007-12-13 21:52:00,2.45692,2.45841,2.45208,2.45615,5630000.0
2007-12-13 21:53:00,2.4596,2.45999,2.45535,2.45576,9000000.0
2007-12-13 21:54:00,2.45451,2.45905,2.45451,2.45905,7500000.0
2007-12-13 21:55:00,2.45414,2.45822,2.45226,2.45271,8250000.0
2007-12-13 21:56:00,2.4569,2.45938,2.45504,2.4592,6750000.0
2007-12-13 21:57:00,2.45793,2.45978,2.4555,2.4555,10380000.0
2007-12-13 21:58:00,2.45679,2.45954,2.4526,2.45954,5880000.0
2007-12-13 21:59:00,2.4581,2.45915,2.45311,2.45841,6250000.0
2007-12-13 22:00:00,2.45745,2.45834,2.45598,2.45733,5130000.0
2007-12-13 22:01:00,2.45703,2.4593,2.45564,2.4593,7500000.0
2007-12-13 22:02:00,2.45619,2.45947,2.45619,2.45662,10750000.0
2007-12-13 22:03:00,2.45863,2.45965,2.45557,2.45924,8380000.0
2007-12-13 22:04:00,2.45931,2.45946,2.4559,2.45946,7250000.0
2007-12-13 22:05:00,2.4572,2.46005,2.45662,2.45662,5750000.0
2007-12-13 22:06:00,2.45787,2.45798,2.45256,2.45588,7750000.0
2007-12-13 22:07:00,2.45535,2.45913,2.45535,2.45652,10000000.0
2007-12-13 22:08:00,2.45994,2.45994,2.45381,2.45902,6750000.0
2007-12-13 22:09:00,2.45643,2.45968,2.45394,2.45804,9000000.0
2007-12-13 22:10:00,2.45926,2.46023,2.45375,2.45679,7250000.0
2007-12-13 22:11:00,2.45461,2.45887,2.45461,2.45626,5500000.0
2007-12-13 22:12:00,2.45645,2.45933,2.45522,2.45933,5750000.0
2007-12-13 22:13:00,2.45935,2.46041,2.45432,2.45665,10000000.0
2007-12-13 22:14:00,2.45865,2.45941,2.45443,2.45443,9000000.0
2007-12-13 22:15:00,2.45965,2.45965,2.45521,2.45854,8250000.0
2007-12-13 22:16:00,2.45359,2.45905,2.45359,2.45666,6250000.0
2007-12-13 22:17:00,2.4583,2.4587,2.4529,2.4573,11750000.0
2007-12-13 22:18:00,2.45807,2.45843,2.45442,2.45442,9000000.0
2007-12-13 22:19:00,2.45481,2.45842,2.45481,2.45666,5500000.0
2007-12-13 22:20:00,2.45927,2.4594,2.4519,2.4519,9250000.0
2007-12-13 22:21:00,2.45692,2.4597,2.4554,2.4597,5130000.0
2007-12-13 22:22:00,2.45888,2.45888,2.45432,2.45882,9250000.0
2007-12-13 22:23:00,2.45879,2.45879,2.45564,2.45564,7500000.0
2007-12-13 22:24:00,2.4545,2.45829,2.45349,2.45654,6500000.0
2007-12-13 22:25:00,2.45668,2.45668,2.45284,2.45483,8500000.0
2007-12-13 22:26:00,2.45443,2.45846,2.45442,2.45732,4000000.0
2007-12-13 22:27:00,2.45629,2.45876,2.45396,2.45542,10750000.0
2007-12-13 22:28:00,2.45592,2.45814,2.45528,2.4565,9000000.0
2007-12-13 22:29:00,2.45732,2.45834,2.45485,2.45662,10000000.0
2007-12-13 22:30:00,2.45776,2.4589,2.45461,2.45884,9500000.0
2007-12-13 22:31:00,2.45687,2.45827,2.45384,2.45384,9250000.0
2007-12-13 22:32:00,2.45734,2.45934,2.45519,2.45519,6750000.0
2007-12-13 22:33:00,2.45696,2.45751,2.45201,2.45201,14750000.0
2007-12-13 22:34:00,2.45488,2.45717,2.4524,2.45462,11250000.0
2007-12-13 22:35:00,2.4493,2.45803,2.4493,2.45613,6000000.0
2007-12-13 22:36:00,2.456,2.45745,2.45512,2.45512,10000000.0
2007-12-13 22:37:00,2.45471,2.45512,2.45322,2.45512,4380000.0
2007-12-13 22:38:00,2.45859,2.45873,2.45673,2.45692,8880000.0
2007-12-13 22:39:00,2.45372,2.45762,2.45372,2.45476,8250000.0
2007-12-13 22:40:00,2.4546,2.45881,2.45298,2.45858,5250000.0
2007-12-13 22:41:00,2.45694,2.45781,2.45632,2.45781,5250000.0
2007-12-13 22:42:00,2.45701,2.45788,2.45414,2.45414,5500000.0
2007-12-13 22:43:00,2.45572,2.45873,2.452,2.45835,10250000.0
2007-12-13 22:44:00,2.45867,2.4589,2.45302,2.45643,7750000.0
2007-12-13 22:45:00,2.45871,2.45936,2.45584,2.45936,7000000.0
2007-12-13 22:46:00,2.45668,2.45805,2.4537,2.45676,5500000.0
2007-12-13 22:47:00,2.45922,2.45922,2.45245,2.45591,5500000.0
2007-12-13 22:48:00,2.45778,2.4602,2.45556,2.45768,12250000.0
2007-12-13 22:49:00,2.45758,2.45826,2.45287,2.45505,7130000.0
2007-12-13 22:50:00,2.45542,2.45878,2.45499,2.45826,7750000.0
2007-12-13 22:51:00,2.45222,2.45922,2.45101,2.45922,14250000.0
2007-12-13 22:53:00,2.458,2.458,2.45177,2.45647,6750000.0
2007-12-13 22:54:00,2.45613,2.45934,2.45509,2.45658,7500000.0
2007-12-13 22:55:00,2.45865,2.45865,2.4532,2.454,9000000.0
2007-12-13 22:56:00,2.45906,2.45906,2.45452,2.4587,9750000.0
2007-12-13 22:57:00,2.45542,2.45824,2.45437,2.45692,7250000.0
2007-12-13 22:58:00,2.45485,2.45869,2.45314,2.45868,5750000.0
2007-12-13 22:59:00,2.45657,2.4586,2.45422,2.4586,7750000.0
2007-12-13 23:00:00,2.45441,2.46053,2.45288,2.46021,9500000.0
2007-12-13 23:01:00,2.45967,2.46028,2.45494,2.46021,9750000.0
2007-12-13 23:02:00,2.45947,2.45947,2.45496,2.45646,8130000.0
2007-12-13 23:03:00,2.45921,2.45921,2.45406,2.45771,7250000.0
2007-12-13 23:04:00,2.45857,2.45857,2.45325,2.45806,6630000.0
2007-12-13 23:05:00,2.45314,2.45749,2.45314,2.45616,6000000.0
2007-12-13 23:06:00,2.45129,2.45745,2.45129,2.45515,8630000.0
2007-12-13 23:07:00,2.45513,2.45778,2.45286,2.4555,8250000.0
2007-12-13 23:08:00,2.45651,2.45812,2.45164,2.45812,9250000.0
2007-12-13 23:09:00,2.45831,2.45865,2.45525,2.45842,8000000.0
2007-12-13 23:10:00,2.45628,2.45654,2.45377,2.45377,9630000.0
2007-12-13 23:11:00,2.45779,2.45779,2.45184,2.45758,9380000.0
2007-12-13 23:12:00,2.45668,2.45668,2.44882,2.45055,7500000.0
2007-12-13 23:13:00,2.45668,2.45766,2.45319,2.45766,7750000.0
2007-12-13 23:14:00,2.45472,2.45707,2.45457,2.45707,8500000.0
2007-12-13 23:15:00,2.45355,2.45767,2.45073,2.45483,6500000.0
2007-12-13 23:16:00,2.45492,2.45492,2.45492,2.45492,750000.0
2007-12-13 23:17:00,2.45735,2.45735,2.45398,2.45574,5880000.0
2007-12-13 23:18:00,2.45631,2.45739,2.45497,2.45663,7130000.0
2007-12-13 23:19:00,2.457,2.45722,2.4531,2.45575,8130000.0
2007-12-13 23:20:00,2.45568,2.45748,2.45313,2.45748,9000000.0
2007-12-13 23:21:00,2.45776,2.45776,2.45434,2.45529,10000000.0
2007-12-13 23:22:00,2.45563,2.45681,2.4542,2.45567,6880000.0
2007-12-13 23:23:00,2.45542,2.45744,2.4531,2.45575,7500000.0
2007-12-13 23:24:00,2.45804,2.45804,2.45224,2.45362,6000000.0
2007-12-13 23:25:00,2.45409,2.45697,2.45025,2.45127,8880000.0
2007-12-13 23:26:00,2.45364,2.45678,2.45339,2.45339,9750000.0
2007-12-13 23:27:00,2.45784,2.45784,2.45471,2.45705,8380000.0
2007-12-13 23:28:00,2.45535,2.45676,2.45303,2.45623,6130000.0
2007-12-13 23:29:00,2.45533,2.45616,2.45009,2.45272,6750000.0
2007-12-13 23:30:00,2.45349,2.4565,2.45131,2.45326,8000000.0
2007-12-13 23:31:00,2.45626,2.45744,2.45288,2.45744,7250000.0
2007-12-13 23:32:00,2.45633,2.45681,2.45152,2.45489,6380000.0
2007-12-13 23:33:00,2.45657,2.45657,2.44968,2.45465,7000000.0
2007-12-13 23:34:00,2.45545,2.45601,2.45164,2.45558,7000000.0
2007-12-13 23:35:00,2.45624,2.45624,2.45188,2.4559,9880000.0
2007-12-13 23:36:00,2.45664,2.45703,2.45296,2.45647,10500000.0
2007-12-13 23:37:00,2.45529,2.45687,2.45358,2.45358,7750000.0
2007-12-13 23:38:00,2.45462,2.45645,2.45032,2.45645,11380000.0
2007-12-13 23:39:00,2.4522,2.4567,2.4522,2.45581,10750000.0
2007-12-13 23:40:00,2.45481,2.45681,2.45468,2.45468,8250000.0
2007-12-13 23:41:00,2.45613,2.45698,2.45357,2.45502,8130000.0
2007-12-13 23:42:00,2.45544,2.45624,2.45091,2.45601,11250000.0
2007-12-13 23:43:00,2.45537,2.45611,2.45459,2.45608,6880000.0
2007-12-13 23:44:00,2.45506,2.45562,2.45143,2.45153,8500000.0
2007-12-13 23:45:00,2.45165,2.4561,2.45155,2.4541,10500000.0
2007-12-13 23:46:00,2.45229,2.45583,2.45229,2.45388,5750000.0
2007-12-13 23:47:00,2.45638,2.45638,2.45145,2.45526,7000000.0
2007-12-13 23:48:00,2.45251,2.45491,2.45174,2.4549,7500000.0
2007-12-13 23:49:00,2.45181,2.45473,2.44987,2.4505,5130000.0
2007-12-13 23:50:00,2.45479,2.45534,2.44875,2.45388,9250000.0
2007-12-13 23:51:00,2.45552,2.45552,2.44834,2.45527,7750000.0
2007-12-13 23:52:00,2.45326,2.45509,2.45186,2.45186,8250000.0
2007-12-13 23:53:00,2.45149,2.45477,2.4476,2.45453,10380000.0
2007-12-13 23:54:00,2.45675,2.45675,2.45224,2.45426,9250000.0
2007-12-13 23:55:00,2.45585,2.45585,2.45386,2.45488,7130000.0
2007-12-13 23:56:00,2.45487,2.45579,2.45306,2.45579,8250000.0
2007-12-13 23:57:00,2.45584,2.45666,2.45238,2.45336,9500000.0
2007-12-13 23:58:00,2.45409,2.45523,2.45083,2.45313,7500000.0
2007-12-13 23:59:00,2.45425,2.45605,2.45333,2.4546,5500000.0
2007-12-14 00:00:00,2.45409,2.45524,2.45331,2.45331,13000000.0
2007-12-14 00:01:00,2.4559,2.4559,2.45149,2.45305,4000000.0
2007-12-14 00:02:00,2.456,2.45696,2.45442,2.45654,8750000.0
2007-12-14 00:03:00,2.45165,2.45576,2.45165,2.45441,8750000.0
2007-12-14 00:04:00,2.45346,2.45623,2.45318,2.45623,8880000.0
2007-12-14 00:05:00,2.4555,2.45557,2.45298,2.45298,8250000.0
2007-12-14 00:06:00,2.4561,2.45633,2.45088,2.45348,9130000.0
2007-12-14 00:07:00,2.45581,2.45581,2.4522,2.45516,7500000.0
2007-12-14 00:08:00,2.45252,2.45671,2.45025,2.45599,10500000.0
2007-12-14 00:09:00,2.45385,2.45536,2.45385,2.45486,7250000.0
2007-12-14 00:10:00,2.44931,2.45489,2.44913,2.45489,10500000.0
2007-12-14 00:11:00,2.45456,2.45456,2.4486,2.45207,10880000.0
2007-12-14 00:12:00,2.45113,2.45504,2.44959,2.45383,10750000.0
2007-12-14 00:13:00,2.45387,2.45485,2.44977,2.45485,6500000.0
2007-12-14 00:14:00,2.45439,2.45525,2.45103,2.4533,9380000.0
2007-12-14 00:15:00,2.45365,2.45527,2.45203,2.45203,10000000.0
2007-12-14 00:16:00,2.44963,2.45243,2.44947,2.44947,8750000.0
2007-12-14 00:17:00,2.45325,2.45469,2.4507,2.45438,7750000.0
2007-12-14 00:18:00,2.45345,2.45512,2.45301,2.45301,7750000.0
2007-12-14 00:19:00,2.45425,2.45521,2.45318,2.45415,9750000.0
2007-12-14 00:20:00,2.45263,2.4556,2.45162,2.45195,6500000.0
2007-12-14 00:21:00,2.4536,2.45505,2.44909,2.45339,5630000.0
2007-12-14 00:22:00,2.45562,2.45625,2.45483,2.45508,7750000.0
2007-12-14 00:23:00,2.45507,2.45627,2.4533,2.45333,9000000.0
2007-12-14 00:24:00,2.4561,2.45648,2.45152,2.45648,10000000.0
2007-12-14 00:25:00,2.45512,2.45575,2.45209,2.45209,9000000.0
2007-12-14 00:26:00,2.45196,2.45533,2.45196,2.45374,6630000.0
2007-12-14 00:27:00,2.45518,2.456,2.45248,2.45469,9130000.0
2007-12-14 00:28:00,2.45521,2.45727,2.45101,2.45422,7000000.0
2007-12-14 00:29:00,2.45424,2.45642,2.45204,2.45514,12000000.0
2007-12-14 00:30:00,2.45602,2.45849,2.45266,2.45849,10000000.0
2007-12-14 00:31:00,2.45419,2.45767,2.45173,2.4572,9000000.0
2007-12-14 00:32:00,2.45773,2.45873,2.45321,2.45691,10000000.0
2007-12-14 00:33:00,2.45589,2.45718,2.45361,2.45685,4000000.0
2007-12-14 00:34:00,2.45596,2.459,2.45163,2.45896,5750000.0
2007-12-14 00:35:00,2.45746,2.45894,2.45471,2.45894,5630000.0
2007-12-14 00:36:00,2.45631,2.45729,2.44985,2.45259,7630000.0
2007-12-14 00:37:00,2.45782,2.45933,2.45674,2.45933,8000000.0
2007-12-14 00:38:00,2.45611,2.4579,2.4542,2.45551,12500000.0
2007-12-14 00:39:00,2.45553,2.45853,2.45553,2.45792,7000000.0
2007-12-14 00:40:00,2.45919,2.45919,2.45456,2.45828,5250000.0
2007-12-14 00:41:00,2.45368,2.45368,2.45368,2.45368,750000.0
2007-12-14 00:42:00,2.45782,2.45976,2.45533,2.45976,6750000.0
2007-12-14 00:43:00,2.4553,2.45984,2.4553,2.45984,7250000.0
2007-12-14 00:44:00,2.45919,2.45935,2.45371,2.45411,6750000.0
2007-12-14 00:45:00,2.45738,2.45944,2.45517,2.45669,13000000.0
2007-12-14 00:46:00,2.458,2.45868,2.45461,2.45461,11250000.0
2007-12-14 00:47:00,2.45821,2.4597,2.45578,2.4597,7250000.0
2007-12-14 00:48:00,2.45458,2.46007,2.45458,2.45676,7500000.0
2007-12-14 00:49:00,2.45769,2.45953,2.45543,2.45915,7750000.0
2007-12-14 00:50:00,2.45893,2.46029,2.45672,2.45876,6130000.0
2007-12-14 00:51:00,2.45471,2.4604,2.45471,2.45778,8130000.0
2007-12-14 00:52:00,2.45676,2.45871,2.456,2.45871,8500000.0
2007-12-14 00:53:00,2.45775,2.45846,2.45415,2.45484,15750000.0
2007-12-14 00:54:00,2.45813,2.45845,2.45544,2.45651,4500000.0
2007-12-14 00:55:00,2.45561,2.45965,2.45561,2.45612,7880000.0
2007-12-14 00:56:00,2.45644,2.45755,2.45579,2.45724,5250000.0
2007-12-14 00:57:00,2.45678,2.45864,2.45427,2.45576,10500000.0
2007-12-14 00:58:00,2.45695,2.45832,2.45485,2.45635,9260000.0
2007-12-14 00:59:00,2.45755,2.45841,2.45623,2.45698,9000000.0
2007-12-14 01:00:00,2.45283,2.458,2.45283,2.458,9380000.0
2007-12-14 01:01:00,2.45726,2.45808,2.45561,2.45603,8750000.0
2007-12-14 01:02:00,2.45599,2.45741,2.45241,2.45373,8500000.0
2007-12-14 01:03:00,2.45667,2.45667,2.45073,2.45623,12500000.0
2007-12-14 01:04:00,2.4569,2.45906,2.45226,2.45707,12750000.0
2007-12-14 01:06:00,2.45798,2.45798,2.4554,2.4569,7130000.0
2007-12-14 01:07:00,2.45247,2.45741,2.45229,2.45229,7750000.0
2007-12-14 01:08:00,2.45647,2.45849,2.45502,2.45849,5000000.0
2007-12-14 01:09:00,2.45699,2.45805,2.45575,2.45575,10510000.0
2007-12-14 01:10:00,2.45639,2.45749,2.45566,2.45712,4000000.0
2007-12-14 01:11:00,2.45637,2.45794,2.45517,2.45794,10750000.0
2007-12-14 01:12:00,2.45502,2.45741,2.45502,2.45643,9000000.0
2007-12-14 01:13:00,2.45629,2.45659,2.45378,2.45513,3750000.0
2007-12-14 01:14:00,2.45674,2.45799,2.4539,2.45505,10760000.0
2007-12-14 01:15:00,2.45653,2.45653,2.45179,2.45554,8000000.0
2007-12-14 01:16:00,2.45195,2.45734,2.45195,2.45483,10010000.0
2007-12-14 01:17:00,2.45438,2.45721,2.45251,2.45702,13250000.0
2007-12-14 01:18:00,2.45729,2.45729,2.45161,2.45654,10500000.0
2007-12-14 01:19:00,2.4556,2.45701,2.45442,2.45534,10000000.0
2007-12-14 01:20:00,2.45516,2.45516,2.45098,2.45477,6000000.0
2007-12-14 01:21:00,2.45553,2.45643,2.45223,2.45643,9880000.0
2007-12-14 01:22:00,2.45148,2.45635,2.44809,2.44809,14500000.0
2007-12-14 01:23:00,2.45334,2.45554,2.44949,2.45393,10130000.0
2007-12-14 01:24:00,2.45398,2.45677,2.45133,2.45561,8500000.0
2007-12-14 01:25:00,2.45654,2.45701,2.45131,2.45389,10000000.0
2007-12-14 01:26:00,2.45555,2.45656,2.45138,2.45656,9750000.0
2007-12-14 01:27:00,2.45258,2.45622,2.45041,2.45419,10630000.0
2007-12-14 01:28:00,2.45592,2.45592,2.45192,2.45333,9750000.0
2007-12-14 01:29:00,2.45445,2.45615,2.45445,2.45597,4880000.0
2007-12-14 01:30:00,2.45446,2.45602,2.45394,2.45394,9500000.0
2007-12-14 01:31:00,2.45499,2.45693,2.45141,2.45416,11750000.0
2007-12-14 01:32:00,2.4512,2.45523,2.4512,2.45408,4500000.0
2007-12-14 01:33:00,2.45479,2.45592,2.45238,2.45472,10750000.0
2007-12-14 01:35:00,2.45335,2.45566,2.45155,2.45552,8130000.0
2007-12-14 01:36:00,2.45442,2.45549,2.45261,2.45476,6260000.0
2007-12-14 01:37:00,2.45363,2.45564,2.45099,2.45099,6500000.0
2007-12-14 01:38:00,2.45379,2.45537,2.45252,2.45506,5500000.0
2007-12-14 01:39:00,2.45394,2.45568,2.44993,2.454,5500000.0
2007-12-14 01:40:00,2.45412,2.4548,2.45089,2.4548,8500000.0
2007-12-14 01:41:00,2.45346,2.45563,2.45166,2.45166,6000000.0
2007-12-14 01:42:00,2.45327,2.45571,2.45156,2.45439,7130000.0
2007-12-14 01:43:00,2.45554,2.45604,2.45164,2.4537,5750000.0
2007-12-14 01:44:00,2.45413,2.45557,2.45413,2.45492,5750000.0
2007-12-14 01:45:00,2.45284,2.45513,2.452,2.45513,8750000.0
2007-12-14 01:46:00,2.4516,2.45581,2.4516,2.45459,11750000.0
2007-12-14 01:47:00,2.45309,2.45678,2.45272,2.45349,8630000.0
2007-12-14 01:48:00,2.45512,2.45613,2.45137,2.45613,6250000.0
2007-12-14 01:49:00,2.45574,2.45574,2.45362,2.45522,5750000.0
2007-12-14 01:50:00,2.45686,2.45686,2.45234,2.45507,6250000.0
2007-12-14 01:51:00,2.45529,2.45593,2.45351,2.45351,6250000.0
2007-12-14 01:52:00,2.45083,2.45683,2.45083,2.45367,11130000.0
2007-12-14 01:53:00,2.45403,2.45403,2.45158,2.4538,4000000.0
2007-12-14 01:54:00,2.45607,2.45607,2.45263,2.45378,13130000.0
2007-12-14 01:55:00,2.45624,2.45756,2.45249,2.45756,11000000.0
2007-12-14 01:56:00,2.45323,2.45707,2.45323,2.4546,8000000.0
2007-12-14 01:57:00,2.45633,2.45633,2.4522,2.45573,11380000.0
2007-12-14 01:58:00,2.45396,2.45759,2.45373,2.45519,8750000.0
2007-12-14 02:00:00,2.45632,2.45808,2.45424,2.45666,7000000.0
2007-12-14 02:01:00,2.45608,2.45774,2.45608,2.45774,7500000.0
2007-12-14 02:02:00,2.45616,2.45691,2.45129,2.45691,7500000.0
2007-12-14 02:03:00,2.45686,2.45745,2.45359,2.45553,6250000.0
2007-12-14 02:04:00,2.45722,2.45809,2.45468,2.4547,15500000.0
2007-12-14 02:05:00,2.4526,2.4526,2.4526,2.4526,750000.0
2007-12-14 02:06:00,2.45648,2.45811,2.45335,2.45428,6750000.0
2007-12-14 02:07:00,2.45632,2.45632,2.45232,2.45232,1750000.0
2007-12-14 02:08:00,2.45588,2.45724,2.45531,2.45714,5250000.0
2007-12-14 02:09:00,2.45673,2.45806,2.45556,2.45682,8250000.0
2007-12-14 02:10:00,2.45601,2.45798,2.45262,2.4556,5750000.0
2007-12-14 02:11:00,2.45761,2.45843,2.45301,2.45301,6750000.0
2007-12-14 02:12:00,2.45865,2.45865,2.4555,2.45579,10750000.0
2007-12-14 02:13:00,2.45342,2.45748,2.45204,2.45686,10880000.0
2007-12-14 02:14:00,2.45544,2.45735,2.45097,2.45572,10750000.0
2007-12-14 02:15:00,2.45765,2.45888,2.45432,2.45828,7500000.0
2007-12-14 02:16:00,2.45617,2.45807,2.45199,2.45708,8250000.0
2007-12-14 02:17:00,2.45278,2.45725,2.45235,2.4567,7000000.0
2007-12-14 02:18:00,2.4568,2.45742,2.4557,2.4557,7130000.0
2007-12-14 02:19:00,2.45675,2.45814,2.45339,2.4561,5500000.0
2007-12-14 02:20:00,2.45789,2.45789,2.45259,2.45787,5250000.0
2007-12-14 02:21:00,2.45698,2.458,2.45649,2.458,6750000.0
2007-12-14 02:22:00,2.45762,2.45774,2.45632,2.45686,8000000.0
2007-12-14 02:23:00,2.45387,2.45643,2.45254,2.45542,6500000.0
2007-12-14 02:24:00,2.45694,2.45953,2.45527,2.45621,8750000.0
2007-12-14 02:25:00,2.45475,2.45773,2.45129,2.45129,9750000.0
2007-12-14 02:26:00,2.4552,2.45894,2.45395,2.45651,6250000.0
2007-12-14 02:27:00,2.45835,2.45844,2.45393,2.45838,11500000.0
2007-12-14 02:28:00,2.45607,2.45803,2.45408,2.45623,6750000.0
2007-12-14 02:29:00,2.45278,2.45766,2.45278,2.45669,7500000.0
2007-12-14 02:30:00,2.45685,2.45761,2.45595,2.45761,6380000.0
2007-12-14 02:31:00,2.45823,2.45872,2.45233,2.45792,7500000.0
2007-12-14 02:32:00,2.4563,2.45727,2.45222,2.45727,6000000.0
2007-12-14 02:33:00,2.45316,2.45782,2.45312,2.45488,7880000.0
2007-12-14 02:34:00,2.45592,2.45705,2.4533,2.45488,7500000.0
2007-12-14 02:35:00,2.45558,2.45703,2.45452,2.45678,8750000.0
2007-12-14 02:36:00,2.45594,2.4581,2.45275,2.45411,7500000.0
2007-12-14 02:37:00,2.45606,2.45723,2.45481,2.45481,4750000.0
2007-12-14 02:38:00,2.45652,2.45652,2.45057,2.45484,11250000.0
2007-12-14 02:39:00,2.45508,2.45761,2.45288,2.45658,6250000.0
2007-12-14 02:40:00,2.45332,2.45814,2.45319,2.45786,9000000.0
2007-12-14 02:41:00,2.45295,2.45836,2.45108,2.45108,7500000.0
2007-12-14 02:42:00,2.45679,2.45845,2.45293,2.45817,8250000.0
2007-12-14 02:43:00,2.45515,2.45894,2.4543,2.45894,8500000.0
2007-12-14 02:44:00,2.45626,2.4579,2.45525,2.45653,6750000.0
2007-12-14 02:45:00,2.45645,2.45809,2.45564,2.45809,7750000.0
2007-12-14 02:46:00,2.45287,2.45753,2.45287,2.45471,6750000.0
2007-12-14 02:47:00,2.45199,2.45819,2.45175,2.45731,8000000.0
2007-12-14 02:48:00,2.45604,2.45717,2.45237,2.4541,14880000.0
2007-12-14 02:49:00,2.45655,2.45769,2.45553,2.45553,7750000.0
2007-12-14 02:50:00,2.45454,2.45661,2.45302,2.45641,6000000.0
2007-12-14 02:52:00,2.45471,2.45789,2.45471,2.45743,8500000.0
2007-12-14 02:53:00,2.45639,2.4588,2.45564,2.4588,9250000.0
2007-12-14 02:54:00,2.45707,2.45829,2.45435,2.45541,5750000.0
2007-12-14 02:55:00,2.45707,2.45885,2.45532,2.45651,14000000.0
2007-12-14 02:56:00,2.45359,2.45758,2.45359,2.45498,8630000.0
2007-12-14 02:57:00,2.45556,2.4584,2.45453,2.45749,12250000.0
2007-12-14 02:58:00,2.45755,2.45806,2.4536,2.45723,6630000.0
2007-12-14 02:59:00,2.45939,2.45939,2.45394,2.45845,12750000.0
2007-12-14 03:00:00,2.45811,2.45811,2.45346,2.45698,5750000.0
2007-12-14 03:01:00,2.4549,2.45766,2.45283,2.45706,18750000.0
2007-12-14 03:02:00,2.45676,2.45746,2.45487,2.45555,8000000.0
2007-12-14 03:03:00,2.45556,2.45741,2.45512,2.45541,7880000.0
2007-12-14 03:04:00,2.45547,2.45848,2.45547,2.4569,7500000.0
2007-12-14 03:05:00,2.45364,2.45749,2.45364,2.45603,8500000.0
2007-12-14 03:06:00,2.45523,2.45734,2.45523,2.45718,6750000.0
2007-12-14 03:07:00,2.45811,2.45811,2.45572,2.45616,9500000.0
2007-12-14 03:08:00,2.45593,2.45703,2.45285,2.45549,7750000.0
2007-12-14 03:09:00,2.45673,2.45798,2.45358,2.4569,7750000.0
2007-12-14 03:10:00,2.45765,2.4588,2.45467,2.45756,8000000.0
2007-12-14 03:11:00,2.45976,2.45976,2.45279,2.45279,10000000.0
2007-12-14 03:12:00,2.45782,2.45847,2.45537,2.45833,7500000.0
2007-12-14 03:13:00,2.45687,2.45845,2.45263,2.45486,7250000.0
2007-12-14 03:14:00,2.4569,2.45831,2.4549,2.45728,5750000.0
2007-12-14 03:15:00,2.45765,2.45765,2.45199,2.45199,6630000.0
2007-12-14 03:16:00,2.45428,2.45834,2.45428,2.4578,9000000.0
2007-12-14 03:17:00,2.45683,2.45845,2.45312,2.45766,9380000.0
2007-12-14 03:18:00,2.45482,2.45885,2.45482,2.45885,7250000.0
2007-12-14 03:19:00,2.4602,2.4602,2.45605,2.45664,7750000.0
2007-12-14 03:20:00,2.45762,2.45831,2.45184,2.45774,8750000.0
2007-12-14 03:21:00,2.45845,2.45845,2.45318,2.45432,9000000.0
2007-12-14 03:22:00,2.45781,2.45925,2.45378,2.45667,5750000.0
2007-12-14 03:23:00,2.45882,2.45882,2.45196,2.45196,6000000.0
2007-12-14 03:24:00,2.45765,2.45931,2.45451,2.45451,4500000.0
2007-12-14 03:25:00,2.45928,2.4594,2.45376,2.4594,7000000.0
2007-12-14 03:26:00,2.45783,2.45858,2.45435,2.45703,6250000.0
2007-12-14 03:27:00,2.45732,2.45987,2.45343,2.45987,5250000.0
2007-12-14 03:28:00,2.45884,2.45884,2.45467,2.45467,10000000.0
2007-12-14 03:29:00,2.4577,2.45901,2.45625,2.45865,13750000.0
2007-12-14 03:30:00,2.45694,2.45917,2.45651,2.45768,8510000.0
2007-12-14 03:31:00,2.45576,2.45998,2.45341,2.45634,5500000.0
2007-12-14 03:32:00,2.45744,2.4589,2.45523,2.4589,6750000.0
2007-12-14 03:33:00,2.45931,2.45931,2.45621,2.45854,4760000.0
2007-12-14 03:34:00,2.45029,2.45834,2.45029,2.45754,8000000.0
2007-12-14 03:35:00,2.45795,2.45896,2.45676,2.45742,8250000.0
2007-12-14 03:36:00,2.45749,2.45815,2.45373,2.45653,6000000.0
2007-12-14 03:37:00,2.45853,2.45866,2.4519,2.45669,8000000.0
2007-12-14 03:38:00,2.45823,2.45832,2.45441,2.45832,10000000.0
2007-12-14 03:39:00,2.45885,2.45885,2.45572,2.45776,15250000.0
2007-12-14 03:40:00,2.45779,2.45878,2.45513,2.45757,10500000.0
2007-12-14 03:41:00,2.45655,2.459,2.45426,2.45765,10000000.0
2007-12-14 03:42:00,2.4577,2.45825,2.4554,2.4554,8000000.0
2007-12-14 03:43:00,2.45643,2.45897,2.45295,2.45584,8250000.0
2007-12-14 03:44:00,2.45771,2.45839,2.45313,2.45592,7500000.0
2007-12-14 03:45:00,2.4575,2.45863,2.45506,2.45506,5880000.0
2007-12-14 03:46:00,2.45729,2.45746,2.45123,2.45594,13000000.0
2007-12-14 03:47:00,2.45488,2.45825,2.45474,2.45825,9750000.0
2007-12-14 03:48:00,2.4574,2.4574,2.45377,2.45553,5630000.0
2007-12-14 03:49:00,2.45244,2.45637,2.45244,2.45598,5750000.0
2007-12-14 03:50:00,2.45274,2.45688,2.45256,2.45256,6130000.0
2007-12-14 03:51:00,2.45635,2.45741,2.45188,2.45741,8750000.0
2007-12-14 03:52:00,2.45575,2.45728,2.45302,2.45405,8250000.0
2007-12-14 03:53:00,2.45662,2.45674,2.45221,2.4545,11380000.0
2007-12-14 03:54:00,2.45514,2.45682,2.45456,2.4568,9260000.0
2007-12-14 03:55:00,2.45621,2.45784,2.45288,2.45784,11750000.0
2007-12-14 03:56:00,2.4569,2.45735,2.45387,2.45724,13250000.0
2007-12-14 03:57:00,2.45629,2.45658,2.45273,2.45603,9380000.0
2007-12-14 03:58:00,2.45527,2.45738,2.4522,2.45671,7880000.0
2007-12-14 03:59:00,2.45648,2.45698,2.453,2.45535,7250000.0
2007-12-14 04:00:00,2.45453,2.45453,2.45263,2.45427,8750000.0
2007-12-14 04:01:00,2.45597,2.45737,2.45238,2.45703,6500000.0
2007-12-14 04:02:00,2.45579,2.4575,2.45359,2.45359,6000000.0
2007-12-14 04:03:00,2.45712,2.45757,2.4536,2.45711,8000000.0
2007-12-14 04:04:00,2.4562,2.457,2.45289,2.45487,10250000.0
2007-12-14 04:05:00,2.45628,2.45657,2.45595,2.45599,7750000.0
2007-12-14 04:06:00,2.45352,2.45793,2.45352,2.45793,4000000.0
2007-12-14 04:07:00,2.45368,2.45697,2.45368,2.45697,8250000.0
2007-12-14 04:08:00,2.45551,2.45775,2.45318,2.45775,8500000.0
2007-12-14 04:09:00,2.45672,2.4572,2.45134,2.45134,9750000.0
2007-12-14 04:10:00,2.45606,2.45747,2.45467,2.45737,6250000.0
2007-12-14 04:11:00,2.45823,2.45823,2.45523,2.45523,9500000.0
2007-12-14 04:12:00,2.45654,2.45683,2.4549,2.4549,6010000.0
2007-12-14 04:13:00,2.45552,2.45684,2.45263,2.45641,11750000.0
2007-12-14 04:14:00,2.45619,2.45763,2.45296,2.4535,14250000.0
2007-12-14 04:15:00,2.45515,2.4558,2.45474,2.45474,6250000.0
2007-12-14 04:17:00,2.45676,2.45734,2.45312,2.45734,7880000.0
2007-12-14 04:18:00,2.45718,2.45718,2.45212,2.45212,6000000.0
2007-12-14 04:19:00,2.45651,2.45743,2.4531,2.4531,7630000.0
2007-12-14 04:20:00,2.45363,2.45733,2.45193,2.45503,8630000.0
2007-12-14 04:21:00,2.4565,2.45705,2.45523,2.45652,14250000.0
2007-12-14 04:22:00,2.45912,2.45912,2.45623,2.45721,10630000.0
2007-12-14 04:23:00,2.45614,2.45626,2.45205,2.45626,9260000.0
2007-12-14 04:24:00,2.45692,2.45729,2.45396,2.45396,9500000.0
2007-12-14 04:25:00,2.45765,2.45765,2.45316,2.45316,6130000.0
2007-12-14 04:26:00,2.45559,2.45771,2.45547,2.45732,7880000.0
2007-12-14 04:27:00,2.45529,2.45529,2.45243,2.45287,6750000.0
2007-12-14 04:28:00,2.45667,2.45763,2.45186,2.45503,10000000.0
2007-12-14 04:29:00,2.45663,2.45781,2.45168,2.45723,7010000.0
2007-12-14 04:30:00,2.45403,2.45719,2.44998,2.45717,5750000.0
2007-12-14 04:31:00,2.45668,2.45668,2.45368,2.45368,1500000.0
2007-12-14 04:32:00,2.45822,2.45822,2.45255,2.45502,7250000.0
2007-12-14 04:33:00,2.45841,2.45841,2.4502,2.45497,5250000.0
2007-12-14 04:34:00,2.45532,2.4571,2.45422,2.45598,6000000.0
2007-12-14 04:35:00,2.45293,2.4582,2.45293,2.45615,8630000.0
2007-12-14 04:36:00,2.45589,2.45772,2.45492,2.45737,5250000.0
2007-12-14 04:37:00,2.45559,2.45763,2.45448,2.45448,5750000.0
2007-12-14 04:38:00,2.45634,2.45734,2.45286,2.45528,7000000.0
2007-12-14 04:39:00,2.45726,2.4573,2.4527,2.45319,5630000.0
2007-12-14 04:40:00,2.45027,2.45772,2.45027,2.45728,10760000.0
2007-12-14 04:41:00,2.45705,2.45715,2.45326,2.45626,12000000.0
2007-12-14 04:42:00,2.45505,2.45684,2.45445,2.45534,9130000.0
2007-12-14 04:43:00,2.45335,2.45662,2.45335,2.45643,8750000.0
2007-12-14 04:44:00,2.45435,2.45728,2.45418,2.45728,8880000.0
2007-12-14 04:45:00,2.45569,2.45726,2.45493,2.45726,8000000.0
2007-12-14 04:46:00,2.4561,2.45655,2.45273,2.45328,10500000.0
2007-12-14 04:47:00,2.45505,2.45649,2.45395,2.45411,6630000.0
2007-12-14 04:48:00,2.45489,2.45595,2.45183,2.45379,7630000.0
2007-12-14 04:49:00,2.45561,2.45603,2.44998,2.44998,5500000.0
2007-12-14 04:50:00,2.45487,2.45492,2.45458,2.45489,4750000.0
2007-12-14 04:51:00,2.45438,2.45694,2.45299,2.45299,10130000.0
2007-12-14 04:52:00,2.45503,2.45625,2.45417,2.45417,4380000.0
2007-12-14 04:53:00,2.45549,2.45651,2.45319,2.45409,6630000.0
2007-12-14 04:54:00,2.45534,2.45775,2.45532,2.45775,11000000.0
2007-12-14 04:55:00,2.45742,2.45761,2.45456,2.45562,9260000.0
2007-12-14 04:56:00,2.45441,2.45689,2.4527,2.45332,13000000.0
2007-12-14 04:57:00,2.45581,2.45592,2.45217,2.45217,5630000.0
2007-12-14 04:58:00,2.45648,2.45682,2.45434,2.45434,4000000.0
2007-12-14 04:59:00,2.45667,2.45712,2.45352,2.45675,10250000.0
2007-12-14 05:00:00,2.45394,2.4553,2.45361,2.45445,6250000.0
2007-12-14 05:01:00,2.45405,2.45761,2.45405,2.45651,6760000.0
2007-12-14 05:02:00,2.45404,2.4582,2.4497,2.45453,8000000.0
2007-12-14 05:03:00,2.45522,2.45726,2.45477,2.45726,5500000.0
2007-12-14 05:04:00,2.45675,2.45767,2.45579,2.45715,6250000.0
2007-12-14 05:05:00,2.45735,2.45752,2.45482,2.45736,7000000.0
2007-12-14 05:06:00,2.45618,2.45764,2.45312,2.4568,10500000.0
2007-12-14 05:07:00,2.45552,2.45747,2.45546,2.45747,7500000.0
2007-12-14 05:08:00,2.45563,2.45679,2.45246,2.45451,6380000.0
2007-12-14 05:09:00,2.4554,2.457,2.45467,2.457,7750000.0
2007-12-14 05:10:00,2.45308,2.4572,2.45308,2.45602,7750000.0
2007-12-14 05:11:00,2.45457,2.45457,2.44945,2.44945,2250000.0
2007-12-14 05:12:00,2.45552,2.45663,2.45372,2.45615,8250000.0
2007-12-14 05:13:00,2.45528,2.45638,2.45358,2.45546,7000000.0
2007-12-14 05:14:00,2.45546,2.45737,2.45094,2.457,12250000.0
2007-12-14 05:15:00,2.45192,2.45589,2.45192,2.45589,5500000.0
2007-12-14 05:16:00,2.45694,2.45695,2.45196,2.45507,6630000.0
2007-12-14 05:17:00,2.457,2.457,2.45394,2.45425,5630000.0
2007-12-14 05:18:00,2.45532,2.45669,2.45244,2.4537,8380000.0
2007-12-14 05:19:00,2.45544,2.45621,2.45419,2.45523,8750000.0
2007-12-14 05:20:00,2.45475,2.457,2.4518,2.45382,7500000.0
2007-12-14 05:21:00,2.45559,2.45561,2.44931,2.45354,7130000.0
2007-12-14 05:22:00,2.45441,2.45441,2.45441,2.45441,750000.0
2007-12-14 05:23:00,2.45566,2.4567,2.45299,2.4567,6500000.0
2007-12-14 05:24:00,2.45576,2.4563,2.45331,2.45567,5750000.0
2007-12-14 05:25:00,2.45602,2.45725,2.45408,2.45725,6750000.0
2007-12-14 05:26:00,2.45698,2.45722,2.45486,2.45548,5250000.0
2007-12-14 05:27:00,2.4554,2.4554,2.45316,2.45316,5880000.0
2007-12-14 05:28:00,2.45492,2.45681,2.45144,2.45403,6380000.0
2007-12-14 05:29:00,2.45381,2.4574,2.45258,2.45672,8880000.0
2007-12-14 05:30:00,2.45551,2.45608,2.45548,2.45608,6250000.0
2007-12-14 05:31:00,2.45232,2.45317,2.44867,2.45222,9750000.0
2007-12-14 05:32:00,2.45559,2.4563,2.45169,2.45366,5250000.0
2007-12-14 05:34:00,2.45724,2.45762,2.45415,2.45759,7130000.0
2007-12-14 05:35:00,2.45679,2.45679,2.45012,2.45388,7260000.0
2007-12-14 05:36:00,2.45716,2.45716,2.45415,2.45611,6380000.0
2007-12-14 05:37:00,2.45594,2.45633,2.45264,2.45559,6130000.0
2007-12-14 05:38:00,2.4563,2.45707,2.4547,2.45707,7130000.0
2007-12-14 05:39:00,2.45477,2.45477,2.44877,2.45373,11880000.0
2007-12-14 05:40:00,2.45419,2.4564,2.45419,2.45531,5750000.0
2007-12-14 05:41:00,2.45648,2.45648,2.4527,2.45295,6500000.0
2007-12-14 05:42:00,2.45701,2.45701,2.4511,2.45443,8250000.0
2007-12-14 05:43:00,2.45641,2.45663,2.45073,2.45418,5250000.0
2007-12-14 05:44:00,2.45078,2.45618,2.45078,2.45579,8130000.0
2007-12-14 05:45:00,2.4568,2.45683,2.45347,2.45683,5630000.0
2007-12-14 05:46:00,2.45689,2.45689,2.45449,2.45509,5630000.0
2007-12-14 05:47:00,2.45362,2.45422,2.45178,2.45178,5750000.0
2007-12-14 05:48:00,2.45549,2.4576,2.45512,2.4559,7130000.0
2007-12-14 05:49:00,2.45447,2.45658,2.45296,2.45296,6380000.0
2007-12-14 05:50:00,2.45511,2.45679,2.45092,2.45282,6630000.0
2007-12-14 05:51:00,2.45353,2.45607,2.45047,2.45432,11380000.0
2007-12-14 05:52:00,2.4559,2.45675,2.45313,2.45343,7630000.0
2007-12-14 05:53:00,2.45586,2.45686,2.45509,2.45686,6750000.0
2007-12-14 05:54:00,2.4544,2.45757,2.4544,2.45578,6630000.0
2007-12-14 05:55:00,2.45634,2.45732,2.45178,2.45668,6000000.0
2007-12-14 05:56:00,2.4571,2.4571,2.45286,2.45698,9260000.0
2007-12-14 05:57:00,2.45816,2.45836,2.45605,2.45741,5880000.0
2007-12-14 05:58:00,2.45746,2.45746,2.45381,2.45551,6380000.0
2007-12-14 05:59:00,2.45389,2.45797,2.45389,2.45522,6380000.0
2007-12-14 06:00:00,2.45582,2.45845,2.45561,2.45845,6010000.0
2007-12-14 06:01:00,2.45553,2.45721,2.45291,2.45714,8500000.0
2007-12-14 06:02:00,2.45686,2.45882,2.45619,2.45805,9750000.0
2007-12-14 06:03:00,2.45681,2.4596,2.45681,2.45757,6750000.0
2007-12-14 06:04:00,2.4582,2.4582,2.45353,2.45417,7500000.0
2007-12-14 06:05:00,2.45366,2.45818,2.45324,2.45639,8380000.0
2007-12-14 06:06:00,2.45901,2.45901,2.45131,2.45349,7750000.0
2007-12-14 06:07:00,2.4547,2.45803,2.45413,2.45769,6630000.0
2007-12-14 06:08:00,2.45704,2.45822,2.45372,2.45693,6750000.0
2007-12-14 06:09:00,2.458,2.45801,2.45488,2.45488,6010000.0
2007-12-14 06:10:00,2.4555,2.4561,2.45358,2.4561,6500000.0
2007-12-14 06:11:00,2.45346,2.45755,2.45346,2.45755,5500000.0
2007-12-14 06:12:00,2.45673,2.45724,2.45474,2.45724,8500000.0
2007-12-14 06:13:00,2.45636,2.45719,2.45561,2.45719,10640000.0
2007-12-14 06:14:00,2.45442,2.45661,2.45301,2.45598,8630000.0
2007-12-14 06:15:00,2.45668,2.45668,2.45581,2.45588,4510000.0
2007-12-14 06:16:00,2.45602,2.45739,2.45212,2.45556,6380000.0
2007-12-14 06:17:00,2.45706,2.45706,2.45142,2.45694,6630000.0
2007-12-14 06:18:00,2.45739,2.45739,2.45338,2.45515,5250000.0
2007-12-14 06:19:00,2.45423,2.45636,2.45422,2.45529,8750000.0
2007-12-14 06:20:00,2.45615,2.45615,2.45227,2.45227,5880000.0
2007-12-14 06:21:00,2.45588,2.45685,2.45375,2.45611,7380000.0
2007-12-14 06:22:00,2.45571,2.45588,2.45,2.45387,10880000.0
2007-12-14 06:23:00,2.45719,2.45743,2.454,2.45743,9000000.0
2007-12-14 06:24:00,2.45655,2.45655,2.45187,2.45337,6000000.0
2007-12-14 06:25:00,2.45592,2.45592,2.45185,2.4553,7500000.0
2007-12-14 06:26:00,2.45448,2.45592,2.45177,2.45529,10500000.0
2007-12-14 06:27:00,2.45443,2.45652,2.45199,2.45366,8510000.0
2007-12-14 06:28:00,2.45571,2.45571,2.45113,2.45331,5630000.0
2007-12-14 06:29:00,2.45211,2.45567,2.45211,2.45446,8250000.0
2007-12-14 06:30:00,2.45316,2.45547,2.45207,2.45207,8880000.0
2007-12-14 06:31:00,2.45295,2.4556,2.44891,2.45528,5250000.0
2007-12-14 06:32:00,2.45523,2.45584,2.45296,2.45555,8130000.0
2007-12-14 06:33:00,2.45408,2.45669,2.45285,2.45285,6630000.0
2007-12-14 06:34:00,2.45628,2.45628,2.45388,2.45388,11250000.0
2007-12-14 06:36:00,2.45631,2.45764,2.45611,2.45751,5500000.0
2007-12-14 06:37:00,2.45644,2.45644,2.44934,2.45328,6000000.0
2007-12-14 06:38:00,2.45551,2.45612,2.45367,2.45541,10380000.0
2007-12-14 06:39:00,2.45272,2.45724,2.45235,2.45662,6630000.0
2007-12-14 06:40:00,2.45557,2.45803,2.45296,2.45803,6630000.0
2007-12-14 06:41:00,2.45713,2.45782,2.45578,2.45731,5750000.0
2007-12-14 06:42:00,2.45399,2.45711,2.45206,2.4522,8250000.0
2007-12-14 06:43:00,2.45659,2.45723,2.45598,2.45723,14000000.0
2007-12-14 06:44:00,2.45216,2.45774,2.45216,2.4551,7750000.0
2007-12-14 06:45:00,2.45732,2.4587,2.45398,2.45592,11000000.0
2007-12-14 06:46:00,2.45663,2.45743,2.45315,2.45679,8500000.0
2007-12-14 06:47:00,2.45668,2.45738,2.4533,2.45467,9500000.0
2007-12-14 06:48:00,2.45554,2.45703,2.45167,2.45167,11000000.0
2007-12-14 06:49:00,2.45591,2.45748,2.45382,2.45693,7880000.0
2007-12-14 06:50:00,2.45441,2.45733,2.45067,2.45067,7000000.0
2007-12-14 06:51:00,2.45515,2.45729,2.45169,2.45414,8000000.0
2007-12-14 06:52:00,2.45516,2.45741,2.45506,2.45676,7630000.0
2007-12-14 06:53:00,2.45579,2.45708,2.45255,2.45579,8000000.0
2007-12-14 06:54:00,2.45474,2.45595,2.45474,2.45571,9500000.0
2007-12-14 06:55:00,2.45623,2.45643,2.45198,2.45611,14250000.0
2007-12-14 06:56:00,2.45616,2.45836,2.45362,2.45427,7000000.0
2007-12-14 06:57:00,2.45589,2.45805,2.45359,2.4576,11010000.0
2007-12-14 06:58:00,2.45759,2.45759,2.45042,2.45682,7750000.0
2007-12-14 06:59:00,2.45496,2.45755,2.45496,2.45743,10000000.0
2007-12-14 07:00:00,2.45543,2.45813,2.45543,2.45641,7750000.0
2007-12-14 07:01:00,2.45639,2.45704,2.45393,2.4553,5500000.0
2007-12-14 07:02:00,2.45556,2.45742,2.45398,2.45398,6750000.0
2007-12-14 07:03:00,2.45482,2.45694,2.45125,2.45668,8130000.0
2007-12-14 07:04:00,2.45751,2.45752,2.45223,2.45516,9380000.0
2007-12-14 07:05:00,2.45783,2.45816,2.45391,2.45397,14380000.0
2007-12-14 07:06:00,2.45422,2.45833,2.45422,2.45618,10880000.0
2007-12-14 07:07:00,2.45395,2.4574,2.45395,2.45632,9250000.0
2007-12-14 07:08:00,2.45783,2.45783,2.45566,2.45608,7500000.0
2007-12-14 07:09:00,2.45598,2.4581,2.45509,2.45594,9250000.0
2007-12-14 07:10:00,2.45684,2.45805,2.45348,2.45685,10000000.0
2007-12-14 07:11:00,2.45559,2.45821,2.45433,2.45785,8130000.0
2007-12-14 07:12:00,2.45449,2.45769,2.45449,2.4555,9250000.0
2007-12-14 07:13:00,2.4577,2.45833,2.45445,2.45445,10260000.0
2007-12-14 07:14:00,2.45829,2.45904,2.45594,2.45668,6750000.0
2007-12-14 07:15:00,2.45588,2.45855,2.45332,2.45652,8250000.0
2007-12-14 07:16:00,2.45709,2.45856,2.45223,2.45565,6250000.0
2007-12-14 07:17:00,2.45689,2.45762,2.45085,2.45425,6750000.0
2007-12-14 07:18:00,2.45649,2.45788,2.45496,2.45496,17750000.0
2007-12-14 07:19:00,2.45439,2.4571,2.45404,2.45404,5130000.0
2007-12-14 07:20:00,2.45571,2.45676,2.45438,2.45503,8380000.0
2007-12-14 07:21:00,2.45398,2.45726,2.45398,2.45705,7500000.0
2007-12-14 07:22:00,2.45396,2.45538,2.45073,2.4552,9000000.0
2007-12-14 07:23:00,2.45622,2.45751,2.45418,2.45716,10750000.0
2007-12-14 07:24:00,2.45671,2.457,2.45334,2.457,13250000.0
2007-12-14 07:25:00,2.45555,2.45743,2.45185,2.45326,9000000.0
2007-12-14 07:26:00,2.45312,2.45652,2.45118,2.45266,9750000.0
2007-12-14 07:27:00,2.45679,2.45679,2.45103,2.45371,11130000.0
2007-12-14 07:28:00,2.45736,2.45775,2.45305,2.45458,11000000.0
2007-12-14 07:29:00,2.4571,2.4571,2.45322,2.45656,11500000.0
2007-12-14 07:30:00,2.45396,2.45396,2.44932,2.44932,8750000.0
2007-12-14 07:31:00,2.4577,2.45818,2.45558,2.45771,18880000.0
2007-12-14 07:32:00,2.45557,2.45624,2.45167,2.45378,12380000.0
2007-12-14 07:33:00,2.45486,2.45625,2.45427,2.45624,6500000.0
2007-12-14 07:34:00,2.45211,2.45677,2.45211,2.45601,9250000.0
2007-12-14 07:35:00,2.45602,2.45694,2.45343,2.45681,8250000.0
2007-12-14 07:36:00,2.45391,2.45694,2.45391,2.45519,9250000.0
2007-12-14 07:37:00,2.45626,2.45673,2.45391,2.45391,5500000.0
2007-12-14 07:38:00,2.45561,2.45586,2.4505,2.454,9000000.0
2007-12-14 07:39:00,2.45578,2.45885,2.45529,2.45529,5750000.0
2007-12-14 07:40:00,2.45701,2.45779,2.45477,2.45701,7380000.0
2007-12-14 07:41:00,2.45564,2.45767,2.45415,2.45686,11250000.0
2007-12-14 07:42:00,2.45408,2.4583,2.45408,2.45665,7000000.0
2007-12-14 07:43:00,2.45552,2.45811,2.45399,2.45811,7750000.0
2007-12-14 07:44:00,2.4562,2.4575,2.45341,2.4575,5630000.0
2007-12-14 07:45:00,2.45277,2.45778,2.45277,2.45778,7000000.0
2007-12-14 07:46:00,2.45424,2.45858,2.45247,2.45733,11000000.0
2007-12-14 07:47:00,2.45458,2.45604,2.4537,2.45453,9000000.0
2007-12-14 07:48:00,2.45495,2.45605,2.45109,2.45596,7250000.0
2007-12-14 07:49:00,2.45583,2.45756,2.45085,2.45085,10000000.0
2007-12-14 07:50:00,2.45575,2.45839,2.45264,2.45839,12130000.0
2007-12-14 07:51:00,2.45608,2.45761,2.45553,2.45761,6750000.0
2007-12-14 07:52:00,2.45748,2.45748,2.45412,2.45479,6750000.0
2007-12-14 07:53:00,2.45388,2.45799,2.45181,2.4553,10250000.0
2007-12-14 07:54:00,2.45784,2.45784,2.45523,2.45523,11250000.0
2007-12-14 07:55:00,2.45515,2.4579,2.45341,2.45516,7000000.0
2007-12-14 07:56:00,2.45476,2.45712,2.45437,2.45548,12750000.0
2007-12-14 07:57:00,2.4538,2.45645,2.4507,2.45568,13000000.0
2007-12-14 07:58:00,2.4541,2.45588,2.45184,2.45184,7000000.0
2007-12-14 07:59:00,2.45141,2.45566,2.45118,2.45515,11000000.0
2007-12-14 08:00:00,2.45433,2.45433,2.44783,2.45349,6750000.0
2007-12-14 08:01:00,2.45166,2.45375,2.4494,2.45362,6500000.0
2007-12-14 08:02:00,2.45449,2.45502,2.4503,2.45502,9380000.0
2007-12-14 08:03:00,2.45551,2.45595,2.45121,2.45335,11760000.0
2007-12-14 08:04:00,2.45586,2.45586,2.45041,2.4518,10750000.0
2007-12-14 08:05:00,2.45234,2.45466,2.45073,2.45466,13000000.0
2007-12-14 08:06:00,2.4543,2.45484,2.45232,2.45443,6750000.0
2007-12-14 08:07:00,2.45165,2.45531,2.45165,2.45381,5880000.0
2007-12-14 08:08:00,2.45244,2.45534,2.45214,2.45534,5750000.0
2007-12-14 08:09:00,2.45255,2.45473,2.44905,2.4528,8010000.0
2007-12-14 08:10:00,2.45415,2.4545,2.44964,2.45212,10000000.0
2007-12-14 08:11:00,2.4524,2.4524,2.44686,2.45237,8500000.0
2007-12-14 08:12:00,2.45283,2.45398,2.45051,2.45375,6500000.0
2007-12-14 08:13:00,2.45229,2.45463,2.45017,2.45228,11250000.0
2007-12-14 08:14:00,2.45323,2.45393,2.44992,2.45358,6630000.0
2007-12-14 08:15:00,2.45017,2.45695,2.45017,2.45462,10000000.0
2007-12-14 08:16:00,2.45347,2.4543,2.45076,2.45258,8380000.0
2007-12-14 08:17:00,2.45363,2.45446,2.45076,2.45446,8250000.0
2007-12-14 08:18:00,2.44812,2.45192,2.44702,2.4513,9630000.0
2007-12-14 08:19:00,2.45379,2.45498,2.45179,2.45498,9000000.0
2007-12-14 08:20:00,2.4538,2.45394,2.45123,2.4529,12880000.0
2007-12-14 08:21:00,2.45383,2.45451,2.45232,2.45232,8130000.0
2007-12-14 08:22:00,2.45212,2.45404,2.44803,2.45049,12000000.0
2007-12-14 08:23:00,2.45124,2.45299,2.44919,2.45087,11750000.0
2007-12-14 08:24:00,2.45302,2.45307,2.45176,2.45218,6000000.0
2007-12-14 08:25:00,2.45013,2.45375,2.44846,2.45375,8500000.0
2007-12-14 08:26:00,2.45376,2.45381,2.4466,2.45234,10880000.0
2007-12-14 08:27:00,2.45128,2.45376,2.44908,2.45376,6000000.0
2007-12-14 08:28:00,2.45226,2.45352,2.44851,2.45341,10250000.0
2007-12-14 08:29:00,2.45278,2.4541,2.44815,2.4541,7380000.0
2007-12-14 08:30:00,2.45417,2.45431,2.45059,2.45396,10880000.0
2007-12-14 08:31:00,2.4545,2.4545,2.45064,2.45414,10250000.0
2007-12-14 08:32:00,2.453,2.45419,2.44876,2.45377,7380000.0
2007-12-14 08:33:00,2.45251,2.45409,2.44934,2.44934,11000000.0
2007-12-14 08:34:00,2.45234,2.45339,2.44784,2.44784,9500000.0
2007-12-14 08:35:00,2.45383,2.45397,2.44937,2.45,14750000.0
2007-12-14 08:36:00,2.45495,2.45495,2.45236,2.45415,8250000.0
2007-12-14 08:37:00,2.45375,2.45489,2.45056,2.45489,8880000.0
2007-12-14 08:38:00,2.45408,2.45442,2.44982,2.45442,6250000.0
2007-12-14 08:39:00,2.45252,2.45458,2.45203,2.45279,5500000.0
2007-12-14 08:40:00,2.45027,2.45378,2.4497,2.45356,7750000.0
2007-12-14 08:41:00,2.449,2.45449,2.449,2.45449,7000000.0
2007-12-14 08:42:00,2.45218,2.45365,2.44537,2.45249,9630000.0
2007-12-14 08:43:00,2.45153,2.45208,2.44797,2.45134,7250000.0
2007-12-14 08:44:00,2.45186,2.45352,2.44795,2.44999,5500000.0
2007-12-14 08:45:00,2.45103,2.45243,2.44871,2.4516,10500000.0
2007-12-14 08:46:00,2.44989,2.45325,2.44857,2.44863,8630000.0
2007-12-14 08:47:00,2.45206,2.45237,2.44853,2.44853,7630000.0
2007-12-14 08:48:00,2.45,2.45268,2.44256,2.44256,7000000.0
2007-12-14 08:49:00,2.45323,2.45369,2.45089,2.45369,8880000.0
2007-12-14 08:50:00,2.45204,2.45371,2.45037,2.45371,8880000.0
2007-12-14 08:51:00,2.45201,2.45261,2.44923,2.45261,5880000.0
2007-12-14 08:52:00,2.44869,2.45243,2.44869,2.45156,6500000.0
2007-12-14 08:53:00,2.44953,2.45283,2.44713,2.45283,14750000.0
2007-12-14 08:54:00,2.45124,2.45272,2.45001,2.45272,6500000.0
2007-12-14 08:55:00,2.45132,2.45255,2.4464,2.45235,9750000.0
2007-12-14 08:56:00,2.45223,2.45326,2.44981,2.45067,8250000.0
2007-12-14 08:57:00,2.45225,2.45336,2.44929,2.45336,9000000.0
2007-12-14 08:58:00,2.45148,2.45313,2.44967,2.45313,7750000.0
2007-12-14 08:59:00,2.45074,2.45316,2.44946,2.45128,9750000.0
2007-12-14 09:00:00,2.45344,2.45344,2.44866,2.45259,6750000.0
2007-12-14 09:01:00,2.45223,2.45274,2.44846,2.45274,8390000.0
2007-12-14 09:02:00,2.44948,2.45227,2.44527,2.44527,10750000.0
2007-12-14 09:03:00,2.45125,2.45187,2.44879,2.45105,10750000.0
2007-12-14 09:04:00,2.4492,2.45182,2.44754,2.45138,9250000.0
2007-12-14 09:05:00,2.44982,2.45193,2.44856,2.45193,7880000.0
2007-12-14 09:06:00,2.45129,2.45276,2.44936,2.45185,10760000.0
2007-12-14 09:07:00,2.45316,2.45316,2.44941,2.45259,10000000.0
2007-12-14 09:08:00,2.452,2.45323,2.45053,2.45053,11750000.0
2007-12-14 09:09:00,2.45195,2.45227,2.44973,2.4507,5500000.0
2007-12-14 09:10:00,2.45014,2.45236,2.44728,2.45191,8000000.0
2007-12-14 09:11:00,2.45181,2.45244,2.44763,2.4519,7750000.0
2007-12-14 09:12:00,2.45321,2.45332,2.45038,2.45048,5500000.0
2007-12-14 09:13:00,2.44941,2.45119,2.44654,2.45086,7880000.0
2007-12-14 09:14:00,2.45009,2.45246,2.44651,2.45031,7000000.0
2007-12-14 09:15:00,2.45198,2.45249,2.44808,2.45119,8630000.0
2007-12-14 09:16:00,2.44968,2.45231,2.44788,2.44933,9750000.0
2007-12-14 09:17:00,2.45207,2.45217,2.44648,2.45106,9000000.0
2007-12-14 09:18:00,2.45057,2.45095,2.44652,2.45087,7750000.0
2007-12-14 09:19:00,2.45187,2.45224,2.44576,2.45092,7750000.0
2007-12-14 09:20:00,2.45281,2.45281,2.44798,2.44849,12000000.0
2007-12-14 09:21:00,2.45033,2.45181,2.44713,2.44896,9000000.0
2007-12-14 09:22:00,2.45073,2.45073,2.44706,2.44757,10880000.0
2007-12-14 09:23:00,2.44869,2.45241,2.44869,2.45241,5750000.0
2007-12-14 09:24:00,2.44841,2.45113,2.44813,2.44967,10250000.0
2007-12-14 09:25:00,2.45204,2.45243,2.44951,2.4496,8250000.0
2007-12-14 09:26:00,2.4482,2.45246,2.44709,2.45154,11380000.0
2007-12-14 09:27:00,2.44679,2.45174,2.44679,2.44981,5750000.0
2007-12-14 09:28:00,2.44894,2.45235,2.44894,2.45235,9380000.0
2007-12-14 09:29:00,2.44994,2.45319,2.44809,2.44989,17510000.0
2007-12-14 09:30:00,2.45254,2.45254,2.44673,2.45,8000000.0
2007-12-14 09:31:00,2.45159,2.45196,2.44998,2.45196,8630000.0
2007-12-14 09:32:00,2.45212,2.45212,2.44883,2.4517,6250000.0
2007-12-14 09:33:00,2.45184,2.45255,2.44908,2.45124,6750000.0
2007-12-14 09:34:00,2.45001,2.45166,2.4493,2.45166,8000000.0
2007-12-14 09:35:00,2.44969,2.45208,2.4478,2.45121,7250000.0
2007-12-14 09:36:00,2.44641,2.45156,2.44641,2.44987,8750000.0
2007-12-14 09:37:00,2.45023,2.45167,2.4482,2.4482,8250000.0
2007-12-14 09:38:00,2.44926,2.45084,2.44659,2.44996,10880000.0
2007-12-14 09:39:00,2.44955,2.45031,2.44663,2.45017,10880000.0
2007-12-14 09:40:00,2.44795,2.45098,2.44545,2.45098,14000000.0
2007-12-14 09:41:00,2.45064,2.45158,2.44639,2.4478,5880000.0
2007-12-14 09:42:00,2.45116,2.4519,2.44852,2.45122,11880000.0
2007-12-14 09:43:00,2.44973,2.45031,2.44552,2.44808,6500000.0
2007-12-14 09:44:00,2.45116,2.45116,2.44794,2.45049,10000000.0
2007-12-14 09:45:00,2.45085,2.45124,2.44526,2.45088,9130000.0
2007-12-14 09:46:00,2.44962,2.45208,2.44874,2.45208,6880000.0
2007-12-14 09:47:00,2.45287,2.45299,2.44799,2.44799,7250000.0
2007-12-14 09:48:00,2.45105,2.45202,2.45016,2.45202,10000000.0
2007-12-14 09:49:00,2.45114,2.45289,2.44903,2.45289,6500000.0
2007-12-14 09:50:00,2.45154,2.45386,2.44925,2.4537,6000000.0
2007-12-14 09:51:00,2.44772,2.45239,2.44772,2.45217,11000000.0
2007-12-14 09:52:00,2.45125,2.45237,2.44941,2.45229,11250000.0
2007-12-14 09:53:00,2.45271,2.45315,2.44915,2.45284,7000000.0
2007-12-14 09:54:00,2.45125,2.45257,2.44797,2.45257,7250000.0
2007-12-14 09:55:00,2.45037,2.45363,2.44878,2.45041,10250000.0
2007-12-14 09:56:00,2.45248,2.4525,2.44747,2.45093,9500000.0
2007-12-14 09:57:00,2.45072,2.45267,2.44946,2.44965,15880000.0
2007-12-14 09:58:00,2.44951,2.45258,2.44628,2.45258,7500000.0
2007-12-14 09:59:00,2.44911,2.45211,2.44911,2.45185,8130000.0
2007-12-14 10:00:00,2.45044,2.45147,2.44617,2.44913,9510000.0
2007-12-14 10:01:00,2.45044,2.45187,2.4488,2.45073,8250000.0
2007-12-14 10:02:00,2.45072,2.45363,2.44978,2.45097,15000000.0
2007-12-14 10:03:00,2.45243,2.45403,2.44739,2.45403,11500000.0
2007-12-14 10:04:00,2.45475,2.45475,2.44974,2.45405,8250000.0
2007-12-14 10:05:00,2.45372,2.45594,2.44992,2.45471,13000000.0
2007-12-14 10:06:00,2.45387,2.45561,2.45158,2.45158,5750000.0
2007-12-14 10:07:00,2.45173,2.455,2.45052,2.45451,11010000.0
2007-12-14 10:08:00,2.45596,2.45609,2.45019,2.45278,8750000.0
2007-12-14 10:09:00,2.45109,2.45554,2.44998,2.44998,10500000.0
2007-12-14 10:10:00,2.45366,2.45546,2.4519,2.45546,7630000.0
2007-12-14 10:11:00,2.45524,2.45599,2.45188,2.45188,6500000.0
2007-12-14 10:12:00,2.45597,2.45609,2.45351,2.45553,7130000.0
2007-12-14 10:13:00,2.45564,2.45568,2.45157,2.45257,7500000.0
2007-12-14 10:14:00,2.45536,2.45746,2.45034,2.45746,10630000.0
2007-12-14 10:15:00,2.45652,2.4569,2.4509,2.45656,13250000.0
2007-12-14 10:16:00,2.45673,2.45673,2.45404,2.45495,5880000.0
2007-12-14 10:17:00,2.45549,2.45589,2.44894,2.45479,11750000.0
2007-12-14 10:18:00,2.45401,2.45569,2.45135,2.45383,8500000.0
2007-12-14 10:19:00,2.4556,2.45842,2.45164,2.45842,7500000.0
2007-12-14 10:20:00,2.45784,2.45787,2.45158,2.45223,7000000.0
2007-12-14 10:21:00,2.45788,2.45788,2.45395,2.45558,9750000.0
2007-12-14 10:22:00,2.45639,2.45801,2.45467,2.45801,6500000.0
2007-12-14 10:23:00,2.45812,2.46007,2.45703,2.46007,6750000.0
2007-12-14 10:24:00,2.45974,2.45974,2.45554,2.45799,12630000.0
2007-12-14 10:25:00,2.45662,2.45923,2.45357,2.45879,7750000.0
2007-12-14 10:26:00,2.45958,2.46008,2.45719,2.45954,5630000.0
2007-12-14 10:27:00,2.45926,2.45978,2.45404,2.45978,7000000.0
2007-12-14 10:28:00,2.45368,2.4605,2.45368,2.46007,9500000.0
2007-12-14 10:29:00,2.45804,2.46006,2.45721,2.46006,10500000.0
2007-12-14 10:30:00,2.45975,2.46205,2.45267,2.45538,8500000.0
2007-12-14 10:31:00,2.45967,2.46037,2.45617,2.45793,7130000.0
2007-12-14 10:32:00,2.45957,2.46028,2.45747,2.45782,7500000.0
2007-12-14 10:33:00,2.46194,2.46205,2.45556,2.45991,11500000.0
2007-12-14 10:34:00,2.46221,2.46235,2.45513,2.45946,8500000.0
2007-12-14 10:35:00,2.46205,2.46205,2.45532,2.45578,14750000.0
2007-12-14 10:36:00,2.4629,2.46337,2.4574,2.46178,13500000.0
2007-12-14 10:37:00,2.46014,2.46174,2.45822,2.46038,11500000.0
2007-12-14 10:38:00,2.46148,2.46347,2.45862,2.46193,7000000.0
2007-12-14 10:39:00,2.45933,2.46144,2.45756,2.45756,6000000.0
2007-12-14 10:40:00,2.46172,2.46172,2.45715,2.45715,9630000.0
2007-12-14 10:41:00,2.45655,2.46184,2.45655,2.45809,7750000.0
2007-12-14 10:42:00,2.45963,2.46186,2.45871,2.46093,8000000.0
2007-12-14 10:43:00,2.46194,2.4622,2.45913,2.46078,8500000.0
2007-12-14 10:44:00,2.46146,2.46183,2.45481,2.45912,8500000.0
2007-12-14 10:45:00,2.46089,2.46121,2.45702,2.46103,7000000.0
2007-12-14 10:46:00,2.4615,2.4615,2.4567,2.46129,11130000.0
2007-12-14 10:47:00,2.46163,2.46163,2.45712,2.4614,9500000.0
2007-12-14 10:48:00,2.45856,2.46128,2.45851,2.46128,5250000.0
2007-12-14 10:49:00,2.46174,2.46188,2.45799,2.46005,11000000.0
2007-12-14 10:50:00,2.45921,2.46128,2.45845,2.45895,7630000.0
2007-12-14 10:51:00,2.45723,2.46016,2.45723,2.46002,11130000.0
2007-12-14 10:52:00,2.46062,2.4615,2.45945,2.46027,7500000.0
2007-12-14 10:53:00,2.45738,2.46089,2.45712,2.46089,5500000.0
2007-12-14 10:54:00,2.45811,2.46063,2.45811,2.45992,10500000.0
2007-12-14 10:55:00,2.46045,2.46045,2.45661,2.45825,12630000.0
2007-12-14 10:56:00,2.45614,2.46074,2.45614,2.45895,11880000.0
2007-12-14 10:57:00,2.46146,2.46146,2.45548,2.45997,7250000.0
2007-12-14 10:58:00,2.45657,2.4604,2.45636,2.45968,9000000.0
2007-12-14 10:59:00,2.46162,2.46162,2.4579,2.46025,7500000.0
2007-12-14 11:00:00,2.46149,2.46149,2.45167,2.45976,8130000.0
2007-12-14 11:01:00,2.46225,2.46225,2.45477,2.45699,8750000.0
2007-12-14 11:02:00,2.46086,2.46115,2.45854,2.45965,7130000.0
2007-12-14 11:03:00,2.46221,2.46221,2.45711,2.45912,11750000.0
2007-12-14 11:04:00,2.45916,2.46101,2.45722,2.46101,6880000.0
2007-12-14 11:05:00,2.45881,2.46061,2.45647,2.45833,9380000.0
2007-12-14 11:06:00,2.46113,2.46381,2.4585,2.46237,11500000.0
2007-12-14 11:07:00,2.46189,2.46226,2.45856,2.46131,7880000.0
2007-12-14 11:08:00,2.45913,2.4627,2.45869,2.4627,6630000.0
2007-12-14 11:09:00,2.46205,2.46229,2.46024,2.46145,6750000.0
2007-12-14 11:10:00,2.46204,2.4627,2.45852,2.4614,10000000.0
2007-12-14 11:11:00,2.46178,2.46359,2.45828,2.46359,5500000.0
2007-12-14 11:12:00,2.46476,2.46554,2.46103,2.4643,13250000.0
2007-12-14 11:13:00,2.46411,2.46554,2.46186,2.46471,9250000.0
2007-12-14 11:14:00,2.46506,2.46565,2.46335,2.46387,9750000.0
2007-12-14 11:15:00,2.46406,2.46791,2.46194,2.46591,9380000.0
2007-12-14 11:16:00,2.46583,2.46639,2.46252,2.46639,10500000.0
2007-12-14 11:17:00,2.46131,2.46405,2.4546,2.46191,6630000.0
2007-12-14 11:18:00,2.46239,2.4656,2.46101,2.46355,8750000.0
2007-12-14 11:19:00,2.46536,2.46543,2.46197,2.46197,7250000.0
2007-12-14 11:20:00,2.45923,2.46482,2.45908,2.46346,8630000.0
2007-12-14 11:21:00,2.46515,2.46525,2.45884,2.46274,12500000.0
2007-12-14 11:22:00,2.4657,2.4657,2.46229,2.46447,6130000.0
2007-12-14 11:23:00,2.46221,2.46547,2.45925,2.46252,10380000.0
2007-12-14 11:24:00,2.46659,2.46716,2.45972,2.4649,12500000.0
2007-12-14 11:25:00,2.4652,2.46605,2.46016,2.46016,15130000.0
2007-12-14 11:26:00,2.46649,2.46649,2.46333,2.46584,9130000.0
2007-12-14 11:27:00,2.46405,2.46575,2.45971,2.46575,8880000.0
2007-12-14 11:28:00,2.46511,2.46511,2.46021,2.46428,6250000.0
2007-12-14 11:29:00,2.46541,2.46597,2.46262,2.46597,11000000.0
2007-12-14 11:30:00,2.46449,2.46515,2.46162,2.46515,6250000.0
2007-12-14 11:31:00,2.46218,2.46655,2.46218,2.46553,8750000.0
2007-12-14 11:32:00,2.46504,2.46694,2.46242,2.46586,15880000.0
2007-12-14 11:33:00,2.46678,2.46757,2.46466,2.46466,9250000.0
2007-12-14 11:34:00,2.46182,2.46731,2.46182,2.46731,5380000.0
2007-12-14 11:35:00,2.46836,2.46836,2.46245,2.46648,5500000.0
2007-12-14 11:36:00,2.46687,2.46687,2.4589,2.46334,5250000.0
2007-12-14 11:37:00,2.46723,2.46807,2.46437,2.46582,8250000.0
2007-12-14 11:38:00,2.46499,2.46732,2.46492,2.46492,6000000.0
2007-12-14 11:39:00,2.46688,2.46781,2.46394,2.46621,12250000.0
2007-12-14 11:40:00,2.46489,2.4678,2.46287,2.46715,8880000.0
2007-12-14 11:41:00,2.4633,2.46746,2.45804,2.46746,7500000.0
2007-12-14 11:42:00,2.46793,2.46905,2.4655,2.46892,14380000.0
2007-12-14 11:43:00,2.46485,2.46889,2.46396,2.46889,7880000.0
2007-12-14 11:44:00,2.46813,2.46813,2.46508,2.46665,8880000.0
2007-12-14 11:45:00,2.46758,2.46982,2.46515,2.46982,11000000.0
2007-12-14 11:46:00,2.46824,2.46945,2.46562,2.46876,7750000.0
2007-12-14 11:47:00,2.46831,2.47,2.4669,2.46998,8880000.0
2007-12-14 11:48:00,2.47071,2.47079,2.46829,2.47043,5250000.0
2007-12-14 11:49:00,2.46918,2.46992,2.46438,2.46937,7750000.0
2007-12-14 11:50:00,2.47026,2.47064,2.46364,2.46573,8630000.0
2007-12-14 11:51:00,2.46388,2.47043,2.46256,2.46826,12000000.0
2007-12-14 11:52:00,2.47116,2.47116,2.46604,2.46992,11750000.0
2007-12-14 11:53:00,2.46582,2.46999,2.46563,2.46881,7500000.0
2007-12-14 11:54:00,2.46905,2.47002,2.46781,2.47002,6500000.0
2007-12-14 11:55:00,2.46899,2.46998,2.46628,2.46941,10750000.0
2007-12-14 11:56:00,2.47044,2.4709,2.46534,2.47087,6750000.0
2007-12-14 11:57:00,2.47035,2.47171,2.46723,2.4714,12250000.0
2007-12-14 11:58:00,2.4728,2.47285,2.46609,2.46938,8000000.0
2007-12-14 11:59:00,2.4732,2.4732,2.47014,2.47197,10260000.0
2007-12-14 12:00:00,2.47284,2.47362,2.4701,2.47325,9500000.0
2007-12-14 12:01:00,2.47277,2.47277,2.46778,2.46989,11750000.0
2007-12-14 12:02:00,2.47301,2.47303,2.47004,2.47303,10380000.0
2007-12-14 12:03:00,2.47295,2.47354,2.46835,2.47326,5250000.0
2007-12-14 12:04:00,2.47211,2.47661,2.47133,2.47518,6500000.0
2007-12-14 12:05:00,2.47493,2.47692,2.47181,2.47609,9380000.0
2007-12-14 12:06:00,2.47699,2.47699,2.46911,2.4723,8250000.0
2007-12-14 12:07:00,2.47561,2.47607,2.47343,2.47502,6750000.0
2007-12-14 12:08:00,2.47504,2.47547,2.47165,2.47547,7000000.0
2007-12-14 12:09:00,2.47412,2.47425,2.47039,2.4734,8500000.0
2007-12-14 12:10:00,2.47441,2.47444,2.4672,2.47108,8750000.0
2007-12-14 12:11:00,2.46939,2.47416,2.46939,2.472,6250000.0
2007-12-14 12:12:00,2.47254,2.47369,2.47003,2.47052,9880000.0
2007-12-14 12:13:00,2.47051,2.47416,2.47051,2.47416,6250000.0
2007-12-14 12:14:00,2.47442,2.47442,2.47054,2.47439,9750000.0
2007-12-14 12:15:00,2.47185,2.47384,2.46988,2.47297,6000000.0
2007-12-14 12:16:00,2.47124,2.47443,2.46867,2.47393,10500000.0
2007-12-14 12:17:00,2.46744,2.47404,2.46744,2.47404,8500000.0
2007-12-14 12:18:00,2.47501,2.47501,2.47221,2.47259,9130000.0
2007-12-14 12:19:00,2.47359,2.47364,2.47002,2.47217,8500000.0
2007-12-14 12:20:00,2.47064,2.47212,2.46646,2.47152,16000000.0
2007-12-14 12:21:00,2.46963,2.47381,2.46963,2.47112,11630000.0
2007-12-14 12:22:00,2.47137,2.47279,2.46968,2.47279,7380000.0
2007-12-14 12:23:00,2.47325,2.47325,2.47009,2.47298,10000000.0
2007-12-14 12:24:00,2.47371,2.47463,2.47155,2.47218,12750000.0
2007-12-14 12:25:00,2.47308,2.47468,2.46914,2.47153,8500000.0
2007-12-14 12:26:00,2.47103,2.47567,2.46687,2.47567,9630000.0
2007-12-14 12:27:00,2.47495,2.47543,2.473,2.47497,7250000.0
2007-12-14 12:28:00,2.47361,2.4755,2.47137,2.4755,8250000.0
2007-12-14 12:29:00,2.47309,2.47554,2.47056,2.47223,8130000.0
2007-12-14 12:30:00,2.47265,2.475,2.47165,2.47318,6250000.0
2007-12-14 12:31:00,2.4745,2.47544,2.47235,2.47471,6500000.0
2007-12-14 12:32:00,2.47452,2.47452,2.46867,2.4725,6750000.0
2007-12-14 12:33:00,2.4742,2.47513,2.47147,2.47444,8250000.0
2007-12-14 12:34:00,2.47302,2.47484,2.46905,2.47473,10130000.0
2007-12-14 12:35:00,2.4755,2.4755,2.46867,2.47258,9010000.0
2007-12-14 12:36:00,2.47492,2.47492,2.4703,2.47411,9750000.0
2007-12-14 12:37:00,2.47549,2.47549,2.46839,2.4745,11000000.0
2007-12-14 12:38:00,2.47585,2.47585,2.47146,2.47146,6750000.0
2007-12-14 12:39:00,2.47618,2.47618,2.47237,2.47391,9880000.0
2007-12-14 12:40:00,2.47225,2.4752,2.47205,2.4748,10380000.0
2007-12-14 12:41:00,2.47381,2.47558,2.47093,2.47093,7750000.0
2007-12-14 12:42:00,2.47272,2.47722,2.47272,2.47722,6250000.0
2007-12-14 12:43:00,2.47608,2.47909,2.47434,2.47909,12250000.0
2007-12-14 12:44:00,2.47876,2.47876,2.46999,2.47389,7500000.0
2007-12-14 12:45:00,2.47646,2.47805,2.4733,2.47805,11130000.0
2007-12-14 12:46:00,2.47563,2.47838,2.47563,2.47824,5500000.0
2007-12-14 12:47:00,2.4775,2.4793,2.47377,2.4793,5880000.0
2007-12-14 12:48:00,2.47751,2.47852,2.47363,2.47788,7500000.0
2007-12-14 12:49:00,2.47865,2.48001,2.47698,2.47867,8880000.0
2007-12-14 12:50:00,2.47916,2.47916,2.47601,2.47697,13880000.0
2007-12-14 12:51:00,2.47609,2.47926,2.47284,2.47753,9500000.0
2007-12-14 12:52:00,2.47857,2.47857,2.47126,2.47734,8130000.0
2007-12-14 12:53:00,2.47736,2.47883,2.47606,2.47826,9130000.0
2007-12-14 12:54:00,2.47519,2.47758,2.47335,2.47592,11000000.0
2007-12-14 12:55:00,2.47379,2.47648,2.47192,2.47504,10500000.0
2007-12-14 12:56:00,2.4748,2.47862,2.47029,2.47646,11250000.0
2007-12-14 12:57:00,2.47625,2.47755,2.47198,2.47401,13500000.0
2007-12-14 12:58:00,2.47523,2.47625,2.47154,2.47553,7750000.0
2007-12-14 12:59:00,2.4746,2.47618,2.47041,2.47419,10880000.0
2007-12-14 13:00:00,2.47536,2.47658,2.47227,2.47658,8000000.0
2007-12-14 13:01:00,2.47601,2.47608,2.46903,2.47318,10250000.0
2007-12-14 13:02:00,2.47314,2.47624,2.4689,2.47624,9000000.0
2007-12-14 13:03:00,2.4713,2.47638,2.4713,2.47524,10130000.0
2007-12-14 13:04:00,2.47543,2.47651,2.47244,2.47608,8500000.0
2007-12-14 13:05:00,2.47185,2.47621,2.47185,2.4755,10880000.0
2007-12-14 13:06:00,2.47252,2.47545,2.47169,2.4733,6500000.0
2007-12-14 13:07:00,2.47039,2.47528,2.47039,2.47309,16000000.0
2007-12-14 13:08:00,2.4756,2.47659,2.47365,2.47659,5250000.0
2007-12-14 13:09:00,2.47506,2.47556,2.46985,2.47556,7000000.0
2007-12-14 13:10:00,2.47666,2.47705,2.47347,2.47705,9750000.0
2007-12-14 13:11:00,2.47683,2.47794,2.47157,2.47794,9630000.0
2007-12-14 13:12:00,2.47729,2.47729,2.47329,2.47707,9380000.0
2007-12-14 13:13:00,2.47498,2.4771,2.4718,2.47658,14000000.0
2007-12-14 13:14:00,2.4715,2.47655,2.4715,2.47296,5500000.0
2007-12-14 13:15:00,2.47613,2.47619,2.47279,2.47619,8750000.0
2007-12-14 13:16:00,2.47693,2.47821,2.47119,2.47634,7250000.0
2007-12-14 13:17:00,2.47731,2.479,2.47436,2.479,13000000.0
2007-12-14 13:18:00,2.47589,2.47864,2.4758,2.4784,7000000.0
2007-12-14 13:19:00,2.47758,2.47864,2.47214,2.47727,8500000.0
2007-12-14 13:20:00,2.47383,2.47755,2.47383,2.47737,11250000.0
2007-12-14 13:21:00,2.47476,2.47893,2.47476,2.47893,9380000.0
2007-12-14 13:22:00,2.47848,2.4821,2.47376,2.48025,9500000.0
2007-12-14 13:23:00,2.48304,2.48304,2.47977,2.48141,11500000.0
2007-12-14 13:24:00,2.48198,2.48623,2.48015,2.48087,12250000.0
2007-12-14 13:25:00,2.48416,2.48451,2.47992,2.48407,10000000.0
2007-12-14 13:26:00,2.48327,2.48507,2.48145,2.48439,10750000.0
2007-12-14 13:27:00,2.4859,2.4859,2.47507,2.48522,9750000.0
2007-12-14 13:28:00,2.48343,2.48618,2.48343,2.48462,10500000.0
2007-12-14 13:29:00,2.48676,2.48708,2.48273,2.48273,13130000.0
2007-12-14 13:30:00,2.48254,2.48565,2.48254,2.485,6250000.0
2007-12-14 13:31:00,2.48391,2.48471,2.48165,2.48441,8500000.0
2007-12-14 13:32:00,2.48358,2.48556,2.48252,2.48512,6250000.0
2007-12-14 13:33:00,2.48588,2.48817,2.48289,2.48654,15250000.0
2007-12-14 13:34:00,2.48607,2.4865,2.48408,2.48587,12750000.0
2007-12-14 13:35:00,2.48559,2.48761,2.48462,2.48761,12630000.0
2007-12-14 13:36:00,2.48741,2.48771,2.48307,2.48721,10630000.0
2007-12-14 13:37:00,2.48372,2.48712,2.48329,2.48329,5500000.0
2007-12-14 13:38:00,2.48629,2.48732,2.48422,2.48707,11500000.0
2007-12-14 13:39:00,2.48562,2.48789,2.47872,2.48789,6250000.0
2007-12-14 13:40:00,2.48715,2.48851,2.48061,2.48848,11250000.0
2007-12-14 13:41:00,2.48705,2.48831,2.48276,2.48831,6250000.0
2007-12-14 13:42:00,2.48772,2.48902,2.48267,2.4883,10500000.0
2007-12-14 13:43:00,2.48971,2.48983,2.48687,2.48874,9500000.0
2007-12-14 13:44:00,2.48667,2.48879,2.48255,2.48823,8130000.0
2007-12-14 13:45:00,2.4888,2.48937,2.4866,2.48897,8380000.0
2007-12-14 13:46:00,2.48974,2.49012,2.48663,2.48773,10250000.0
2007-12-14 13:47:00,2.48783,2.49122,2.48179,2.49122,8880000.0
2007-12-14 13:48:00,2.49199,2.4921,2.48752,2.49088,6000000.0
2007-12-14 13:49:00,2.48929,2.49256,2.48844,2.49118,9500000.0
2007-12-14 13:50:00,2.49101,2.49287,2.48983,2.49287,6750000.0
2007-12-14 13:51:00,2.49248,2.49254,2.48553,2.49012,11010000.0
2007-12-14 13:52:00,2.49247,2.49282,2.48533,2.49085,7010000.0
2007-12-14 13:53:00,2.49043,2.49124,2.48728,2.48821,11760000.0
2007-12-14 13:54:00,2.49018,2.49132,2.48636,2.48636,6250000.0
2007-12-14 13:55:00,2.49035,2.49035,2.48609,2.48974,5750000.0
2007-12-14 13:56:00,2.48489,2.48914,2.48378,2.48728,7500000.0
2007-12-14 13:57:00,2.48958,2.48958,2.48687,2.48937,9250000.0
2007-12-14 13:58:00,2.48957,2.48972,2.48562,2.48697,10880000.0
2007-12-14 13:59:00,2.48851,2.48919,2.48314,2.48314,9630000.0
2007-12-14 14:00:00,2.48804,2.48892,2.48686,2.48826,7750000.0
2007-12-14 14:01:00,2.48548,2.48941,2.48463,2.48669,6750000.0
2007-12-14 14:02:00,2.48599,2.49084,2.48471,2.49084,8000000.0
2007-12-14 14:03:00,2.48754,2.49077,2.48347,2.48794,12500000.0
2007-12-14 14:04:00,2.48828,2.49082,2.48767,2.48986,9000000.0
2007-12-14 14:05:00,2.48878,2.49042,2.48651,2.48936,6000000.0
2007-12-14 14:06:00,2.48967,2.48967,2.48333,2.48786,6380000.0
2007-12-14 14:07:00,2.48803,2.48892,2.48492,2.48863,11380000.0
2007-12-14 14:08:00,2.48773,2.48861,2.48525,2.48861,8000000.0
2007-12-14 14:09:00,2.48466,2.48788,2.48324,2.48679,6630000.0
2007-12-14 14:10:00,2.48742,2.48806,2.48536,2.48806,5750000.0
2007-12-14 14:11:00,2.48579,2.48747,2.48233,2.48746,9630000.0
2007-12-14 14:12:00,2.48663,2.48711,2.48376,2.48376,9250000.0
2007-12-14 14:13:00,2.48922,2.48922,2.48565,2.48687,5880000.0
2007-12-14 14:14:00,2.48555,2.48774,2.48297,2.48308,9000000.0
2007-12-14 14:15:00,2.48728,2.48793,2.48471,2.4874,8000000.0
2007-12-14 14:16:00,2.48689,2.48877,2.48542,2.48856,6500000.0
2007-12-14 14:17:00,2.48865,2.48876,2.48618,2.48788,7000000.0
2007-12-14 14:18:00,2.48837,2.48853,2.48325,2.48797,10000000.0
2007-12-14 14:19:00,2.48485,2.48777,2.48283,2.48561,8130000.0
2007-12-14 14:20:00,2.48723,2.48817,2.48326,2.48817,9380000.0
2007-12-14 14:21:00,2.48842,2.48905,2.48351,2.48905,9500000.0
2007-12-14 14:22:00,2.48536,2.4883,2.48429,2.48829,7750000.0
2007-12-14 14:23:00,2.48689,2.48772,2.48014,2.48352,10250000.0
2007-12-14 14:24:00,2.48679,2.48839,2.48258,2.48839,7500000.0
2007-12-14 14:25:00,2.48886,2.48886,2.48346,2.48847,7000000.0
2007-12-14 14:26:00,2.48925,2.48925,2.48208,2.48658,8510000.0
2007-12-14 14:27:00,2.48771,2.48832,2.48614,2.48801,7760000.0
2007-12-14 14:28:00,2.48398,2.48847,2.48398,2.48833,9380000.0
2007-12-14 14:29:00,2.48774,2.48866,2.48316,2.4877,7500000.0
2007-12-14 14:30:00,2.48838,2.48838,2.48351,2.48351,5380000.0
2007-12-14 14:31:00,2.48576,2.48765,2.48074,2.48714,10750000.0
2007-12-14 14:32:00,2.48806,2.48806,2.48453,2.4877,11500000.0
2007-12-14 14:33:00,2.48824,2.48824,2.48301,2.48717,9380000.0
2007-12-14 14:34:00,2.48717,2.48721,2.48457,2.48678,7750000.0
2007-12-14 14:35:00,2.48567,2.48727,2.48138,2.48727,11630000.0
2007-12-14 14:36:00,2.48724,2.48809,2.48113,2.48447,12630000.0
2007-12-14 14:37:00,2.48568,2.48751,2.48483,2.48699,6250000.0
2007-12-14 14:38:00,2.48682,2.48713,2.48174,2.48493,7000000.0
2007-12-14 14:39:00,2.48799,2.48799,2.48315,2.48315,7880000.0
2007-12-14 14:40:00,2.48538,2.48686,2.48307,2.48529,14130000.0
2007-12-14 14:41:00,2.4863,2.48768,2.48361,2.48696,7750000.0
2007-12-14 14:42:00,2.48607,2.48922,2.48607,2.48613,6630000.0
2007-12-14 14:43:00,2.48911,2.49009,2.47988,2.48838,9630000.0
2007-12-14 14:44:00,2.48649,2.49157,2.48649,2.48879,6380000.0
2007-12-14 14:45:00,2.48594,2.49278,2.48594,2.49194,4750000.0
2007-12-14 14:46:00,2.4905,2.49145,2.48667,2.48844,9750000.0
2007-12-14 14:47:00,2.48989,2.49171,2.48726,2.49067,7750000.0
2007-12-14 14:48:00,2.48961,2.49182,2.4874,2.4888,10380000.0
2007-12-14 14:49:00,2.48875,2.49014,2.48697,2.49013,6750000.0
2007-12-14 14:50:00,2.4864,2.48922,2.48517,2.48813,7630000.0
2007-12-14 14:51:00,2.48671,2.48939,2.48506,2.48506,10000000.0
2007-12-14 14:52:00,2.48809,2.49031,2.48431,2.49031,11000000.0
2007-12-14 14:53:00,2.48876,2.48921,2.48531,2.48716,10130000.0
2007-12-14 14:54:00,2.48994,2.49035,2.48285,2.48619,13500000.0
2007-12-14 14:55:00,2.48685,2.48976,2.48443,2.48976,11000000.0
2007-12-14 14:56:00,2.48968,2.48994,2.48759,2.48908,11750000.0
2007-12-14 14:57:00,2.4871,2.48974,2.48664,2.48935,8250000.0
2007-12-14 14:58:00,2.48604,2.48946,2.48504,2.48691,8130000.0
2007-12-14 14:59:00,2.48672,2.4897,2.48672,2.4897,14000000.0
2007-12-14 15:00:00,2.48878,2.4896,2.48528,2.48528,13500000.0
2007-12-14 15:01:00,2.48649,2.48991,2.486,2.48702,10750000.0
2007-12-14 15:02:00,2.48569,2.48817,2.48363,2.48669,8250000.0
2007-12-14 15:03:00,2.48483,2.48789,2.48247,2.48569,10500000.0
2007-12-14 15:04:00,2.48822,2.48822,2.48191,2.48615,8750000.0
2007-12-14 15:05:00,2.48638,2.48678,2.48433,2.48507,7750000.0
2007-12-14 15:06:00,2.48664,2.48664,2.48207,2.48575,6250000.0
2007-12-14 15:07:00,2.48466,2.4861,2.48247,2.4861,5250000.0
2007-12-14 15:08:00,2.48707,2.48707,2.48215,2.48603,7500000.0
2007-12-14 15:09:00,2.484,2.48643,2.48226,2.48464,9380000.0
2007-12-14 15:10:00,2.48356,2.48623,2.48323,2.48542,10500000.0
2007-12-14 15:11:00,2.48603,2.48603,2.48193,2.48589,9750000.0
2007-12-14 15:12:00,2.4835,2.48673,2.4835,2.48648,7880000.0
2007-12-14 15:13:00,2.48265,2.48729,2.48095,2.48626,9250000.0
2007-12-14 15:14:00,2.48563,2.48567,2.48194,2.48194,5880000.0
2007-12-14 15:15:00,2.48308,2.48595,2.48246,2.48343,11500000.0
2007-12-14 15:16:00,2.4809,2.48621,2.4809,2.4834,7000000.0
2007-12-14 15:17:00,2.48311,2.48598,2.48059,2.48529,13750000.0
2007-12-14 15:18:00,2.4846,2.48512,2.48102,2.48375,8500000.0
2007-12-14 15:19:00,2.48605,2.48605,2.4806,2.4806,7000000.0
2007-12-14 15:20:00,2.48504,2.48504,2.47954,2.48199,7000000.0
2007-12-14 15:21:00,2.4831,2.48383,2.47714,2.48306,14500000.0
2007-12-14 15:22:00,2.48285,2.48285,2.47578,2.47887,13000000.0
2007-12-14 15:23:00,2.47984,2.48152,2.47769,2.48152,5750000.0
2007-12-14 15:24:00,2.48008,2.48248,2.47697,2.48095,12750000.0
2007-12-14 15:25:00,2.48218,2.48288,2.47805,2.48288,11500000.0
2007-12-14 15:26:00,2.48195,2.48286,2.47883,2.48234,11500000.0
2007-12-14 15:27:00,2.48186,2.48257,2.47921,2.48102,6250000.0
2007-12-14 15:28:00,2.48119,2.48119,2.47831,2.4809,6000000.0
2007-12-14 15:29:00,2.47785,2.48259,2.47785,2.48191,7500000.0
2007-12-14 15:30:00,2.4829,2.48406,2.47738,2.48377,10000000.0
2007-12-14 15:31:00,2.48476,2.48582,2.48327,2.48368,7750000.0
2007-12-14 15:32:00,2.48515,2.48976,2.48365,2.48976,8500000.0
2007-12-14 15:33:00,2.48978,2.49005,2.48503,2.48833,8750000.0
2007-12-14 15:34:00,2.4885,2.48959,2.48644,2.48959,8000000.0
2007-12-14 15:35:00,2.48681,2.48865,2.48159,2.48159,6500000.0
2007-12-14 15:36:00,2.4861,2.48947,2.4839,2.48947,13000000.0
2007-12-14 15:37:00,2.48932,2.48948,2.48633,2.48948,6000000.0
2007-12-14 15:38:00,2.48541,2.48984,2.48193,2.48833,13500000.0
2007-12-14 15:39:00,2.48874,2.48963,2.48645,2.48758,8630000.0
2007-12-14 15:40:00,2.48666,2.48864,2.48242,2.48864,10250000.0
2007-12-14 15:41:00,2.48321,2.48789,2.48321,2.48355,6500000.0
2007-12-14 15:42:00,2.48583,2.48799,2.48537,2.48799,5500000.0
2007-12-14 15:43:00,2.48482,2.48694,2.48225,2.48684,5630000.0
2007-12-14 15:44:00,2.48865,2.48946,2.48404,2.48404,10380000.0
2007-12-14 15:45:00,2.48813,2.48917,2.48233,2.48916,10750000.0
2007-12-14 15:46:00,2.48815,2.48993,2.48462,2.48842,12010000.0
2007-12-14 15:47:00,2.48975,2.49049,2.48772,2.48918,11250000.0
2007-12-14 15:48:00,2.48972,2.49044,2.4864,2.49044,9630000.0
2007-12-14 15:49:00,2.48936,2.49033,2.48378,2.48678,9000000.0
2007-12-14 15:50:00,2.48745,2.49037,2.48543,2.48988,12880000.0
2007-12-14 15:51:00,2.48634,2.49067,2.48223,2.49067,9500000.0
2007-12-14 15:52:00,2.48718,2.48909,2.48418,2.48802,9250000.0
2007-12-14 15:53:00,2.49042,2.49042,2.48528,2.48867,7750000.0
2007-12-14 15:54:00,2.4853,2.48783,2.47968,2.48782,9750000.0
2007-12-14 15:55:00,2.48954,2.48954,2.48269,2.48714,9510000.0
2007-12-14 15:56:00,2.48723,2.48982,2.48495,2.4878,6880000.0
2007-12-14 15:57:00,2.48852,2.48986,2.48532,2.48567,7630000.0
2007-12-14 15:58:00,2.48814,2.49017,2.48697,2.48697,6750000.0
2007-12-14 15:59:00,2.48724,2.48944,2.48494,2.48829,7130000.0
2007-12-14 16:00:00,2.49074,2.49074,2.48228,2.48825,9010000.0
2007-12-14 16:01:00,2.48869,2.49049,2.48486,2.48486,10500000.0
2007-12-14 16:02:00,2.48814,2.49049,2.48454,2.48454,6250000.0
2007-12-14 16:03:00,2.49028,2.49028,2.48667,2.48707,6250000.0
2007-12-14 16:04:00,2.48366,2.48943,2.48366,2.48921,6250000.0
2007-12-14 16:05:00,2.48897,2.48909,2.48176,2.48909,8250000.0
2007-12-14 16:06:00,2.48811,2.48978,2.48726,2.48941,5880000.0
2007-12-14 16:07:00,2.48846,2.49085,2.48796,2.49085,8500000.0
2007-12-14 16:08:00,2.48803,2.49012,2.48803,2.49012,7500000.0
2007-12-14 16:09:00,2.48786,2.49166,2.48786,2.4901,8500000.0
2007-12-14 16:10:00,2.49121,2.49121,2.48413,2.48946,9000000.0
2007-12-14 16:11:00,2.49056,2.49073,2.48504,2.48837,12000000.0
2007-12-14 16:12:00,2.48761,2.49164,2.4849,2.48986,9000000.0
2007-12-14 16:13:00,2.49065,2.49274,2.48828,2.49274,7500000.0
2007-12-14 16:14:00,2.48937,2.49198,2.48713,2.48713,10000000.0
2007-12-14 16:15:00,2.49085,2.49287,2.48787,2.49211,8250000.0
2007-12-14 16:16:00,2.49203,2.49495,2.48758,2.49279,8500000.0
2007-12-14 16:17:00,2.48913,2.49349,2.48768,2.48936,6250000.0
2007-12-14 16:18:00,2.49073,2.4928,2.48692,2.4905,8250000.0
2007-12-14 16:19:00,2.49654,2.49743,2.4868,2.49068,11260000.0
2007-12-14 16:20:00,2.49305,2.49475,2.48991,2.49475,8750000.0
2007-12-14 16:21:00,2.49299,2.49418,2.49026,2.49026,5500000.0
2007-12-14 16:22:00,2.49344,2.49344,2.48672,2.48673,6750000.0
2007-12-14 16:23:00,2.49269,2.49593,2.49182,2.49563,9880000.0
2007-12-14 16:24:00,2.4936,2.49483,2.4876,2.49468,11130000.0
2007-12-14 16:25:00,2.49653,2.49668,2.49311,2.49583,9380000.0
2007-12-14 16:26:00,2.49675,2.49675,2.49414,2.49513,9000000.0
2007-12-14 16:27:00,2.49608,2.4963,2.49109,2.49535,13000000.0
2007-12-14 16:28:00,2.49558,2.49558,2.492,2.49506,10130000.0
2007-12-14 16:29:00,2.49352,2.49564,2.49112,2.49476,6750000.0
2007-12-14 16:30:00,2.49386,2.49448,2.48969,2.49448,8000000.0
2007-12-14 16:31:00,2.49277,2.49513,2.49118,2.49513,8000000.0
2007-12-14 16:32:00,2.49653,2.49749,2.49464,2.49509,6760000.0
2007-12-14 16:33:00,2.4974,2.49797,2.49389,2.49751,12000000.0
2007-12-14 16:34:00,2.4973,2.49804,2.49419,2.49613,11250000.0
2007-12-14 16:35:00,2.49507,2.4979,2.49454,2.49672,8250000.0
2007-12-14 16:36:00,2.49813,2.49875,2.49317,2.49742,13000000.0
2007-12-14 16:37:00,2.49411,2.4975,2.49271,2.4975,6250000.0
2007-12-14 16:38:00,2.49747,2.49758,2.49269,2.49613,8750000.0
2007-12-14 16:39:00,2.4964,2.49699,2.4938,2.4938,7000000.0
2007-12-14 16:40:00,2.4939,2.49658,2.49233,2.49649,8750000.0
2007-12-14 16:41:00,2.49363,2.49751,2.49264,2.49727,9000000.0
2007-12-14 16:42:00,2.49846,2.49846,2.49287,2.49691,9250000.0
2007-12-14 16:43:00,2.49383,2.49853,2.49383,2.49853,5500000.0
2007-12-14 16:44:00,2.49765,2.49865,2.49551,2.49551,6750000.0
2007-12-14 16:45:00,2.496,2.49968,2.49422,2.49783,9880000.0
2007-12-14 16:46:00,2.49518,2.49953,2.49373,2.497,11250000.0
2007-12-14 16:47:00,2.49541,2.50011,2.49541,2.50011,6250000.0
2007-12-14 16:48:00,2.49881,2.49881,2.49326,2.49804,5880000.0
2007-12-14 16:49:00,2.4983,2.49981,2.49571,2.49981,7250000.0
2007-12-14 16:50:00,2.497,2.49845,2.49296,2.49786,7250000.0
2007-12-14 16:51:00,2.49506,2.49742,2.49188,2.49682,5750000.0
2007-12-14 16:52:00,2.49274,2.4975,2.49274,2.49564,5250000.0
2007-12-14 16:53:00,2.4938,2.49624,2.49199,2.49508,6500000.0
2007-12-14 16:54:00,2.49536,2.49596,2.49021,2.49311,9000000.0
2007-12-14 16:55:00,2.49611,2.49657,2.49295,2.49295,10000000.0
2007-12-14 16:56:00,2.49689,2.49733,2.49416,2.49672,7250000.0
2007-12-14 16:57:00,2.4959,2.4959,2.49433,2.4958,8130000.0
2007-12-14 16:58:00,2.49268,2.49597,2.49065,2.49517,11000000.0
2007-12-14 16:59:00,2.49703,2.49885,2.49383,2.49628,11500000.0
2007-12-14 17:00:00,2.49689,2.49762,2.49053,2.49762,10500000.0
2007-12-14 17:01:00,2.4973,2.49829,2.49154,2.49829,7250000.0
2007-12-14 17:02:00,2.5002,2.5002,2.49451,2.49451,6250000.0
2007-12-14 17:03:00,2.49551,2.49919,2.49472,2.49812,11130000.0
2007-12-14 17:04:00,2.49833,2.49833,2.49504,2.49806,9130000.0
2007-12-14 17:05:00,2.49616,2.49876,2.49365,2.49726,8500000.0
2007-12-14 17:06:00,2.49964,2.49964,2.49492,2.49752,13250000.0
2007-12-14 17:07:00,2.49832,2.49888,2.49347,2.49654,15000000.0
2007-12-14 17:08:00,2.49355,2.49662,2.49339,2.49339,7750000.0
2007-12-14 17:09:00,2.4979,2.4979,2.49479,2.49689,6630000.0
2007-12-14 17:10:00,2.49269,2.49845,2.49269,2.49595,8250000.0
2007-12-14 17:11:00,2.49337,2.49686,2.48993,2.49686,5250000.0
2007-12-14 17:12:00,2.49587,2.49777,2.49559,2.49751,5500000.0
2007-12-14 17:13:00,2.49607,2.49894,2.49569,2.49894,7500000.0
2007-12-14 17:14:00,2.49775,2.49973,2.49551,2.49688,6000000.0
2007-12-14 17:15:00,2.49773,2.5015,2.49771,2.49877,13000000.0
2007-12-14 17:16:00,2.50117,2.50117,2.49772,2.49986,11880000.0
2007-12-14 17:17:00,2.49826,2.50205,2.49701,2.50205,7250000.0
2007-12-14 17:18:00,2.50149,2.503,2.49783,2.49877,8000000.0
2007-12-14 17:19:00,2.50262,2.50348,2.49962,2.50135,10000000.0
2007-12-14 17:20:00,2.50389,2.50389,2.49927,2.50202,9000000.0
2007-12-14 17:21:00,2.50196,2.50223,2.49762,2.5019,11250000.0
2007-12-14 17:22:00,2.50066,2.50066,2.49761,2.49953,8750000.0
2007-12-14 17:23:00,2.49689,2.49926,2.49465,2.49721,10500000.0
2007-12-14 17:24:00,2.49288,2.49808,2.49288,2.49808,5500000.0
2007-12-14 17:25:00,2.4966,2.49851,2.49616,2.49731,9380000.0
2007-12-14 17:26:00,2.49546,2.49701,2.49127,2.49325,9000000.0
2007-12-14 17:27:00,2.49459,2.49647,2.48991,2.49535,10000000.0
2007-12-14 17:28:00,2.49461,2.49506,2.49151,2.49364,10000000.0
2007-12-14 17:29:00,2.49507,2.49526,2.49026,2.49494,6250000.0
2007-12-14 17:30:00,2.4947,2.49536,2.49257,2.49332,7750000.0
2007-12-14 17:31:00,2.49332,2.49512,2.49238,2.49512,5750000.0
2007-12-14 17:32:00,2.49276,2.4947,2.49048,2.49048,7000000.0
2007-12-14 17:33:00,2.49306,2.49497,2.49223,2.49413,13630000.0
2007-12-14 17:34:00,2.49472,2.49472,2.48978,2.49248,7000000.0
2007-12-14 17:35:00,2.49031,2.49451,2.49031,2.49041,5500000.0
2007-12-14 17:36:00,2.49331,2.49331,2.48815,2.49216,6000000.0
2007-12-14 17:37:00,2.49275,2.49383,2.48937,2.49144,10250000.0
2007-12-14 17:38:00,2.48941,2.49416,2.4875,2.49416,10880000.0
2007-12-14 17:39:00,2.49313,2.49382,2.49095,2.49257,9250000.0
2007-12-14 17:40:00,2.49331,2.49373,2.49114,2.49197,7880000.0
2007-12-14 17:41:00,2.49239,2.49406,2.49061,2.49335,10380000.0
2007-12-14 17:42:00,2.49378,2.49417,2.49015,2.49327,10880000.0
2007-12-14 17:43:00,2.49366,2.49539,2.49205,2.49539,5880000.0
2007-12-14 17:44:00,2.49383,2.49463,2.49153,2.49425,6250000.0
2007-12-14 17:45:00,2.4941,2.49546,2.49291,2.49529,6500000.0
2007-12-14 17:46:00,2.49433,2.4956,2.49108,2.49174,11250000.0
2007-12-14 17:47:00,2.49444,2.49513,2.49056,2.49303,8250000.0
2007-12-14 17:48:00,2.49387,2.49498,2.49061,2.49303,6750000.0
2007-12-14 17:49:00,2.49187,2.49566,2.49015,2.4941,14750000.0
2007-12-14 17:50:00,2.49431,2.49546,2.49054,2.49348,7760000.0
2007-12-14 17:51:00,2.49519,2.49586,2.49183,2.49373,11000000.0
2007-12-14 17:52:00,2.49383,2.49573,2.49372,2.49555,7500000.0
2007-12-14 17:53:00,2.49298,2.49572,2.49007,2.49373,11380000.0
2007-12-14 17:54:00,2.49399,2.49561,2.49224,2.49561,8750000.0
2007-12-14 17:55:00,2.49455,2.49577,2.49282,2.49282,7500000.0
2007-12-14 17:56:00,2.49345,2.49567,2.49038,2.49038,12250000.0
2007-12-14 17:57:00,2.48983,2.49372,2.48659,2.48971,6500000.0
2007-12-14 17:58:00,2.49425,2.49516,2.49057,2.49335,8500000.0
2007-12-14 17:59:00,2.49507,2.4959,2.49199,2.49485,5630000.0
2007-12-14 18:00:00,2.4923,2.49572,2.49166,2.49394,13750000.0
2007-12-14 18:01:00,2.49475,2.49591,2.49042,2.49293,12250000.0
2007-12-14 18:02:00,2.49528,2.49528,2.48868,2.49317,14000000.0
2007-12-14 18:03:00,2.49537,2.49577,2.49266,2.49577,6380000.0
2007-12-14 18:04:00,2.49568,2.4957,2.49328,2.4957,6000000.0
2007-12-14 18:05:00,2.49615,2.49633,2.49085,2.49539,10380000.0
2007-12-14 18:06:00,2.49451,2.49511,2.49235,2.49504,7500000.0
2007-12-14 18:07:00,2.49534,2.49534,2.48979,2.49401,8750000.0
2007-12-14 18:08:00,2.49438,2.49459,2.49005,2.49245,6380000.0
2007-12-14 18:09:00,2.49371,2.49444,2.48999,2.48999,8750000.0
2007-12-14 18:10:00,2.49191,2.49378,2.49176,2.49176,7000000.0
2007-12-14 18:11:00,2.49237,2.49407,2.49028,2.49407,12510000.0
2007-12-14 18:12:00,2.48787,2.49298,2.48787,2.49128,5250000.0
2007-12-14 18:13:00,2.49361,2.49394,2.49113,2.49368,5500000.0
2007-12-14 18:14:00,2.49389,2.49514,2.49077,2.49438,10130000.0
2007-12-14 18:15:00,2.49269,2.49533,2.49245,2.49394,11380000.0
2007-12-14 18:16:00,2.49308,2.49451,2.49041,2.4907,10250000.0
2007-12-14 18:17:00,2.49441,2.49477,2.48995,2.49292,16130000.0
2007-12-14 18:18:00,2.48976,2.49405,2.48867,2.4937,12130000.0
2007-12-14 18:19:00,2.48733,2.4934,2.48733,2.49233,7500000.0
2007-12-14 18:20:00,2.49075,2.49425,2.48911,2.48911,11250000.0
2007-12-14 18:21:00,2.49285,2.49456,2.48868,2.4938,5500000.0
2007-12-14 18:22:00,2.48833,2.49382,2.48833,2.49327,9000000.0
2007-12-14 18:23:00,2.49178,2.49389,2.48972,2.49389,9250000.0
2007-12-14 18:24:00,2.49218,2.49303,2.48599,2.4889,14750000.0
2007-12-14 18:25:00,2.48878,2.49277,2.48878,2.4896,10380000.0
2007-12-14 18:26:00,2.48947,2.49458,2.48947,2.49458,5500000.0
2007-12-14 18:27:00,2.48996,2.49324,2.48657,2.49215,6250000.0
2007-12-14 18:28:00,2.49167,2.49167,2.48865,2.49113,6500000.0
2007-12-14 18:29:00,2.49159,2.49341,2.48913,2.49109,7880000.0
2007-12-14 18:30:00,2.49058,2.49259,2.48559,2.49233,16880000.0
2007-12-14 18:31:00,2.4926,2.49274,2.49112,2.49199,8250000.0
2007-12-14 18:32:00,2.49081,2.49257,2.4843,2.49212,15500000.0
2007-12-14 18:33:00,2.49252,2.49339,2.48986,2.48998,6250000.0
2007-12-14 18:34:00,2.49428,2.49468,2.48833,2.49465,15250000.0
2007-12-14 18:35:00,2.49129,2.49527,2.48732,2.49478,7750000.0
2007-12-14 18:36:00,2.49514,2.49514,2.49062,2.49406,8750000.0
2007-12-14 18:37:00,2.49355,2.49355,2.4869,2.49315,7750000.0
2007-12-14 18:38:00,2.49436,2.49445,2.48817,2.49347,10500000.0
2007-12-14 18:39:00,2.49301,2.4945,2.48977,2.49322,8000000.0
2007-12-14 18:40:00,2.49384,2.4947,2.48881,2.49457,5500000.0
2007-12-14 18:41:00,2.49364,2.49537,2.49169,2.49298,7640000.0
2007-12-14 18:42:00,2.49257,2.4966,2.49251,2.4966,10000000.0
2007-12-14 18:43:00,2.49566,2.4975,2.49229,2.49584,12250000.0
2007-12-14 18:44:00,2.494,2.49635,2.49273,2.49559,14000000.0
2007-12-14 18:45:00,2.49671,2.49671,2.4901,2.4951,7380000.0
2007-12-14 18:46:00,2.49435,2.49654,2.48738,2.49612,9750000.0
2007-12-14 18:47:00,2.49786,2.49886,2.49192,2.49886,6750000.0
2007-12-14 18:48:00,2.49878,2.49878,2.49488,2.49789,6000000.0
2007-12-14 18:49:00,2.49735,2.49778,2.49411,2.49411,6130000.0
2007-12-14 18:50:00,2.49434,2.49678,2.49351,2.49624,7000000.0
2007-12-14 18:51:00,2.49591,2.49697,2.49247,2.49247,9510000.0
2007-12-14 18:52:00,2.49697,2.49697,2.49141,2.4961,7380000.0
2007-12-14 18:53:00,2.49762,2.49792,2.49414,2.49713,10000000.0
2007-12-14 18:54:00,2.49583,2.49853,2.49421,2.49846,11000000.0
2007-12-14 18:55:00,2.49666,2.49941,2.49347,2.49637,6250000.0
2007-12-14 18:56:00,2.49776,2.49776,2.49226,2.4952,14000000.0
2007-12-14 18:57:00,2.49774,2.49792,2.49037,2.49367,8250000.0
2007-12-14 18:58:00,2.49385,2.49797,2.49088,2.49321,10000000.0
2007-12-14 18:59:00,2.49495,2.4998,2.49495,2.4998,7750000.0
2007-12-14 19:00:00,2.49858,2.50039,2.49522,2.49991,11750000.0
2007-12-14 19:01:00,2.49718,2.49999,2.49589,2.49697,10500000.0
2007-12-14 19:02:00,2.49818,2.49922,2.4909,2.49291,12880000.0
2007-12-14 19:03:00,2.49384,2.49974,2.49384,2.49814,8000000.0
2007-12-14 19:04:00,2.49708,2.49862,2.49599,2.49728,5750000.0
2007-12-14 19:05:00,2.49708,2.49844,2.49353,2.49581,7250000.0
2007-12-14 19:06:00,2.4926,2.49865,2.4926,2.49683,13630000.0
2007-12-14 19:07:00,2.49629,2.49868,2.49245,2.49389,8000000.0
2007-12-14 19:08:00,2.49416,2.49878,2.49416,2.49878,9250000.0
2007-12-14 19:09:00,2.49952,2.49952,2.49632,2.49836,6250000.0
2007-12-14 19:10:00,2.49927,2.49959,2.49437,2.49675,5500000.0
2007-12-14 19:11:00,2.4985,2.49949,2.49626,2.49626,12750000.0
2007-12-14 19:12:00,2.49791,2.49826,2.49513,2.49697,7500000.0
2007-12-14 19:13:00,2.49774,2.49866,2.49626,2.49765,7130000.0
2007-12-14 19:14:00,2.49545,2.49888,2.49545,2.49674,8510000.0
2007-12-14 19:15:00,2.49904,2.50017,2.49459,2.49515,10000000.0
2007-12-14 19:16:00,2.49757,2.49913,2.49408,2.49481,16000000.0
2007-12-14 19:17:00,2.49804,2.49998,2.49653,2.4978,8750000.0
2007-12-14 19:18:00,2.49902,2.49961,2.49233,2.49442,12000000.0
2007-12-14 19:19:00,2.5004,2.5004,2.49445,2.49536,8500000.0
2007-12-14 19:20:00,2.49975,2.49975,2.49472,2.4956,8500000.0
2007-12-14 19:21:00,2.49665,2.49944,2.49319,2.49739,9000000.0
2007-12-14 19:22:00,2.4963,2.49869,2.49597,2.49642,8630000.0
2007-12-14 19:23:00,2.49944,2.49944,2.49561,2.49861,11130000.0
2007-12-14 19:24:00,2.49966,2.49966,2.49497,2.49715,5500000.0
2007-12-14 19:25:00,2.49583,2.49862,2.49109,2.49845,6750000.0
2007-12-14 19:26:00,2.49801,2.49871,2.49714,2.49871,5750000.0
2007-12-14 19:27:00,2.49379,2.49816,2.49379,2.49758,5250000.0
2007-12-14 19:28:00,2.49779,2.49789,2.49245,2.49558,7000000.0
2007-12-14 19:29:00,2.4965,2.49702,2.49171,2.49562,13130000.0
2007-12-14 19:30:00,2.4936,2.49649,2.4936,2.49625,5750000.0
2007-12-14 19:31:00,2.49413,2.49631,2.49287,2.49607,11250000.0
2007-12-14 19:32:00,2.49782,2.49782,2.49307,2.49614,7130000.0
2007-12-14 19:33:00,2.497,2.497,2.49128,2.4937,11250000.0
2007-12-14 19:34:00,2.49603,2.4977,2.49433,2.49593,9760000.0
2007-12-14 19:35:00,2.4977,2.49866,2.4932,2.49733,9250000.0
2007-12-14 19:36:00,2.49436,2.4978,2.49436,2.4978,7750000.0
2007-12-14 19:37:00,2.49516,2.498,2.49261,2.49515,8630000.0
2007-12-14 19:38:00,2.49847,2.49847,2.49511,2.4956,9880000.0
2007-12-14 19:39:00,2.49773,2.49825,2.49622,2.49724,6000000.0
2007-12-14 19:40:00,2.4968,2.49825,2.49567,2.49737,10000000.0
2007-12-14 19:41:00,2.49634,2.49857,2.49428,2.4975,6750000.0
2007-12-14 19:42:00,2.4976,2.49825,2.49691,2.49795,7000000.0
2007-12-14 19:43:00,2.49595,2.49885,2.49595,2.49812,7010000.0
2007-12-14 19:44:00,2.49746,2.49815,2.49391,2.49815,9000000.0
2007-12-14 19:45:00,2.49818,2.4988,2.49466,2.49767,11880000.0
2007-12-14 19:46:00,2.4968,2.49835,2.49507,2.49507,6750000.0
2007-12-14 19:47:00,2.49389,2.49662,2.49363,2.49624,9000000.0
2007-12-14 19:48:00,2.49799,2.49799,2.49285,2.49466,6760000.0
2007-12-14 19:49:00,2.49505,2.49692,2.49505,2.49628,4750000.0
2007-12-14 19:50:00,2.49407,2.49722,2.49139,2.49659,9010000.0
2007-12-14 19:51:00,2.49736,2.49736,2.49219,2.49607,8130000.0
2007-12-14 19:52:00,2.49474,2.49604,2.49159,2.49514,11000000.0
2007-12-14 19:53:00,2.49538,2.49719,2.49262,2.49631,8250000.0
2007-12-14 19:54:00,2.49483,2.49702,2.49121,2.49121,6500000.0
2007-12-14 19:55:00,2.49405,2.49631,2.49405,2.49571,10500000.0
2007-12-14 19:56:00,2.49467,2.49676,2.4925,2.49669,9750000.0
2007-12-14 19:57:00,2.49697,2.49843,2.49293,2.4935,18260000.0
2007-12-14 19:58:00,2.49368,2.49567,2.49059,2.49515,8500000.0
2007-12-14 19:59:00,2.49381,2.49604,2.49098,2.49604,5500000.0
2007-12-14 20:00:00,2.49718,2.49742,2.49418,2.49553,11250000.0
2007-12-14 20:01:00,2.49525,2.49696,2.49389,2.49389,10880000.0
2007-12-14 20:02:00,2.49617,2.49744,2.49324,2.49425,9250000.0
2007-12-14 20:03:00,2.49469,2.49631,2.49317,2.49425,7750000.0
2007-12-14 20:04:00,2.49596,2.49596,2.49497,2.49497,6750000.0
2007-12-14 20:05:00,2.49582,2.49602,2.49244,2.49602,9500000.0
2007-12-14 20:06:00,2.49314,2.49724,2.49252,2.49565,9880000.0
2007-12-14 20:07:00,2.49549,2.49618,2.49202,2.49457,10250000.0
2007-12-14 20:08:00,2.49313,2.49712,2.49313,2.49386,7750000.0
2007-12-14 20:09:00,2.49475,2.49563,2.48986,2.49368,10250000.0
2007-12-14 20:10:00,2.49362,2.49488,2.49276,2.49381,7500000.0
2007-12-14 20:12:00,2.49529,2.49529,2.49232,2.49495,9750000.0
2007-12-14 20:13:00,2.49498,2.49596,2.49194,2.49203,9130000.0
2007-12-14 20:14:00,2.49529,2.49708,2.49372,2.49631,13000000.0
2007-12-14 20:15:00,2.4946,2.4946,2.49167,2.49167,11250000.0
2007-12-14 20:16:00,2.49433,2.49685,2.49317,2.49611,8000000.0
2007-12-14 20:17:00,2.49526,2.4961,2.49135,2.4961,10130000.0
2007-12-14 20:18:00,2.49574,2.49574,2.49281,2.49413,8500000.0
2007-12-14 20:19:00,2.49045,2.49571,2.48697,2.49571,8500000.0
2007-12-14 20:20:00,2.4932,2.49659,2.49078,2.49612,6250000.0
2007-12-14 20:21:00,2.49651,2.49664,2.49212,2.49664,10380000.0
2007-12-14 20:22:00,2.49655,2.49703,2.49507,2.49555,7750000.0
2007-12-14 20:23:00,2.49665,2.49686,2.4917,2.4917,10250000.0
2007-12-14 20:24:00,2.49692,2.49692,2.49384,2.49386,10750000.0
2007-12-14 20:25:00,2.49626,2.49719,2.49473,2.49494,8880000.0
2007-12-14 20:26:00,2.49629,2.49722,2.49195,2.49389,10250000.0
2007-12-14 20:27:00,2.49495,2.49562,2.49225,2.49285,9000000.0
2007-12-14 20:28:00,2.49633,2.49694,2.49284,2.49527,5250000.0
2007-12-14 20:29:00,2.49497,2.49736,2.49339,2.49714,7750000.0
2007-12-14 20:30:00,2.49664,2.49687,2.49275,2.49492,12000000.0
2007-12-14 20:31:00,2.49594,2.49755,2.49376,2.49376,8250000.0
2007-12-14 20:32:00,2.49606,2.49806,2.49521,2.49756,7130000.0
2007-12-14 20:33:00,2.49723,2.49855,2.49348,2.49394,11130000.0
2007-12-14 20:34:00,2.4968,2.49753,2.49461,2.49633,10500000.0
2007-12-14 20:35:00,2.4979,2.4979,2.49476,2.49618,5250000.0
2007-12-14 20:36:00,2.49771,2.49856,2.49648,2.49648,10500000.0
2007-12-14 20:37:00,2.49927,2.49938,2.49724,2.49835,6500000.0
2007-12-14 20:38:00,2.49892,2.49912,2.49551,2.49912,13130000.0
2007-12-14 20:39:00,2.49743,2.4984,2.49273,2.49273,5500000.0
2007-12-14 20:40:00,2.49738,2.49957,2.49436,2.49948,11750000.0
2007-12-14 20:41:00,2.49713,2.50027,2.49713,2.49997,6750000.0
2007-12-14 20:42:00,2.50026,2.50091,2.4981,2.5,11500000.0
2007-12-14 20:43:00,2.50004,2.50004,2.49417,2.49929,7000000.0
2007-12-14 20:44:00,2.49961,2.50227,2.49591,2.50227,9880000.0
2007-12-14 20:45:00,2.50078,2.50182,2.49916,2.49916,10000000.0
2007-12-14 20:46:00,2.49935,2.50194,2.49594,2.50062,5880000.0
2007-12-14 20:47:00,2.50341,2.50341,2.49949,2.50147,8250000.0
2007-12-14 20:48:00,2.50136,2.5029,2.49756,2.50165,7000000.0
2007-12-14 20:49:00,2.4993,2.50268,2.49793,2.50219,9260000.0
2007-12-14 20:50:00,2.49934,2.50232,2.49785,2.50097,13750000.0
2007-12-14 20:51:00,2.49903,2.50115,2.49846,2.49927,8000000.0
2007-12-14 20:52:00,2.50095,2.50154,2.49456,2.49984,6250000.0
2007-12-14 20:53:00,2.49948,2.50337,2.49948,2.50337,10500000.0
2007-12-14 20:54:00,2.49845,2.50196,2.49845,2.50194,7380000.0
2007-12-14 20:55:00,2.50021,2.50266,2.49657,2.49963,12750000.0
2007-12-14 20:56:00,2.4968,2.50127,2.4968,2.49819,5750000.0
2007-12-14 20:57:00,2.50204,2.50289,2.49721,2.50289,8750000.0
2007-12-14 20:58:00,2.50181,2.50181,2.49821,2.50068,8250000.0
2007-12-14 20:59:00,2.50119,2.50325,2.49864,2.50294,12000000.0
2007-12-14 21:00:00,2.50094,2.50337,2.49929,2.50107,7000000.0
2007-12-14 21:01:00,2.5008,2.5047,2.49987,2.50219,5750000.0
2007-12-14 21:02:00,2.49905,2.50376,2.49796,2.49796,12880000.0
2007-12-14 21:03:00,2.50471,2.50471,2.50082,2.50082,13250000.0
2007-12-14 21:04:00,2.50317,2.50317,2.49909,2.5025,8880000.0
2007-12-14 21:05:00,2.50018,2.50375,2.49967,2.50137,8880000.0
2007-12-14 21:06:00,2.5026,2.50344,2.49832,2.50015,9750000.0
2007-12-14 21:07:00,2.50147,2.5051,2.50127,2.50349,10250000.0
2007-12-14 21:08:00,2.49952,2.50417,2.49952,2.50417,13750000.0
2007-12-14 21:09:00,2.49859,2.50446,2.49859,2.50446,10750000.0
2007-12-14 21:10:00,2.50234,2.50414,2.50148,2.50148,7750000.0
2007-12-14 21:11:00,2.50475,2.50488,2.50021,2.50173,7000000.0
2007-12-14 21:12:00,2.50262,2.50399,2.50109,2.50109,6000000.0
2007-12-14 21:13:00,2.50464,2.50464,2.50015,2.50311,16000000.0
2007-12-14 21:14:00,2.50437,2.50453,2.49937,2.49937,7750000.0
2007-12-14 21:15:00,2.50424,2.50424,2.49982,2.50395,7500000.0
2007-12-14 21:16:00,2.50509,2.50509,2.50051,2.50143,6000000.0
2007-12-14 21:17:00,2.50062,2.50592,2.49992,2.50592,11250000.0
2007-12-14 21:18:00,2.50408,2.50516,2.50195,2.50516,8500000.0
2007-12-14 21:19:00,2.50362,2.50556,2.50057,2.50556,7750000.0
2007-12-14 21:20:00,2.50491,2.50491,2.49895,2.50419,12000000.0
2007-12-14 21:21:00,2.50214,2.50528,2.50134,2.50134,10500000.0
2007-12-14 21:22:00,2.50526,2.50555,2.50035,2.50467,11250000.0
2007-12-14 21:23:00,2.50313,2.50459,2.50237,2.50237,5500000.0
2007-12-14 21:24:00,2.50343,2.50511,2.50132,2.50284,8630000.0
2007-12-14 21:25:00,2.50544,2.50545,2.50029,2.50386,13250000.0
2007-12-14 21:26:00,2.50133,2.50541,2.49981,2.50159,8250000.0
2007-12-14 21:27:00,2.50217,2.50459,2.50124,2.50459,6630000.0
2007-12-14 21:28:00,2.50201,2.50403,2.49925,2.50242,6750000.0
2007-12-14 21:29:00,2.50248,2.50449,2.49912,2.50449,8750000.0
2007-12-14 21:30:00,2.50254,2.50435,2.49916,2.50435,11500000.0
2007-12-14 21:31:00,2.50148,2.50441,2.49979,2.5011,13010000.0
2007-12-14 21:32:00,2.5041,2.5044,2.50118,2.50311,7750000.0
2007-12-14 21:33:00,2.50381,2.50516,2.50071,2.50516,7250000.0
2007-12-14 21:34:00,2.50358,2.50358,2.49973,2.49973,6750000.0
2007-12-14 21:35:00,2.49774,2.50399,2.49774,2.50387,7000000.0
2007-12-14 21:36:00,2.50343,2.50406,2.50189,2.50314,6250000.0
2007-12-14 21:37:00,2.50315,2.50435,2.50162,2.50419,5750000.0
2007-12-14 21:38:00,2.50038,2.50405,2.4999,2.50102,7880000.0
2007-12-14 21:39:00,2.50146,2.50235,2.50007,2.50209,7760000.0
2007-12-14 21:40:00,2.50322,2.50322,2.49922,2.50229,10250000.0
2007-12-14 21:41:00,2.50307,2.50321,2.49917,2.49917,6500000.0
2007-12-14 21:42:00,2.50106,2.50227,2.50104,2.50227,8250000.0
2007-12-14 21:43:00,2.50208,2.50208,2.49757,2.50144,7250000.0
2007-12-14 21:44:00,2.50229,2.50253,2.49866,2.49866,5250000.0
2007-12-14 21:45:00,2.5012,2.50197,2.49826,2.49826,11000000.0
2007-12-14 21:46:00,2.49734,2.50122,2.49698,2.50122,7000000.0
2007-12-14 21:47:00,2.50083,2.5015,2.49811,2.49905,8750000.0
2007-12-14 21:48:00,2.50048,2.50258,2.50048,2.50258,3750000.0
2007-12-14 21:49:00,2.49987,2.5017,2.49907,2.49907,7000000.0
2007-12-14 21:50:00,2.5013,2.50185,2.49696,2.50009,9250000.0
2007-12-14 21:51:00,2.50232,2.50342,2.49988,2.49988,5750000.0
2007-12-14 21:52:00,2.49938,2.50169,2.49627,2.50031,6750000.0
2007-12-14 21:53:00,2.50104,2.50213,2.49912,2.49912,9000000.0
2007-12-14 21:54:00,2.49954,2.50177,2.49834,2.50052,7250000.0
2007-12-14 21:55:00,2.49869,2.50132,2.49523,2.49604,7380000.0
2007-12-14 21:56:00,2.50139,2.50201,2.49875,2.49875,10000000.0
2007-12-14 21:57:00,2.50099,2.50308,2.49899,2.50062,7630000.0
2007-12-14 21:58:00,2.50389,2.50389,2.4999,2.5022,6500000.0
2007-12-14 21:59:00,2.50368,2.50368,2.49957,2.49967,8130000.0
2007-12-14 22:00:00,2.50169,2.50225,2.50002,2.50089,8750000.0
2007-12-14 22:01:00,2.50114,2.50354,2.49939,2.50354,5880000.0
2007-12-14 22:02:00,2.49714,2.50138,2.49714,2.50138,6250000.0
2007-12-14 22:03:00,2.5017,2.50296,2.49916,2.50296,8000000.0
2007-12-14 22:04:00,2.50249,2.50255,2.49811,2.50148,9250000.0
2007-12-14 22:05:00,2.50119,2.50191,2.49764,2.49764,8250000.0
2007-12-14 22:06:00,2.50162,2.50393,2.50001,2.50393,12000000.0
2007-12-14 22:07:00,2.50055,2.50346,2.49878,2.49962,9250000.0
2007-12-14 22:08:00,2.5044,2.5044,2.49896,2.50345,10130000.0
2007-12-14 22:09:00,2.49729,2.50321,2.49729,2.50135,12000000.0
2007-12-14 22:10:00,2.5018,2.50441,2.50066,2.50166,4130000.0
2007-12-14 22:11:00,2.49987,2.50422,2.49961,2.50315,9500000.0
2007-12-14 22:12:00,2.50212,2.50353,2.50091,2.50287,8000000.0
2007-12-14 22:13:00,2.50159,2.50407,2.4971,2.50356,6500000.0
2007-12-14 22:14:00,2.50307,2.50362,2.50026,2.50026,7750000.0
2007-12-14 22:15:00,2.50236,2.50515,2.50214,2.50515,4750000.0
2007-12-14 22:16:00,2.50021,2.50361,2.50021,2.50182,10380000.0
2007-12-14 22:17:00,2.50296,2.50363,2.49744,2.50315,9500000.0
2007-12-14 22:18:00,2.50312,2.5036,2.50192,2.50242,6750000.0
2007-12-14 22:19:00,2.50289,2.50472,2.50133,2.50133,5250000.0
2007-12-14 22:20:00,2.50438,2.50447,2.50045,2.50045,7750000.0
2007-12-14 22:21:00,2.50366,2.50483,2.50283,2.50483,5500000.0
2007-12-14 22:22:00,2.50377,2.50461,2.50001,2.50186,10750000.0
2007-12-14 22:23:00,2.50301,2.50528,2.50301,2.50337,6250000.0
2007-12-14 22:24:00,2.5029,2.50493,2.50078,2.50387,7500000.0
2007-12-14 22:25:00,2.50231,2.50517,2.50165,2.50517,6500000.0
2007-12-14 22:26:00,2.50059,2.50529,2.50029,2.50529,7500000.0
2007-12-14 22:27:00,2.50193,2.50427,2.49956,2.50056,5630000.0
2007-12-14 22:28:00,2.50386,2.50464,2.50025,2.50154,6630000.0
2007-12-14 22:29:00,2.50242,2.50388,2.5,2.50161,11250000.0
2007-12-14 22:30:00,2.50388,2.50612,2.50143,2.50305,10250000.0
2007-12-14 22:31:00,2.50176,2.50362,2.50062,2.50197,4000000.0
2007-12-14 22:32:00,2.50276,2.504,2.50186,2.504,7250000.0
2007-12-14 22:33:00,2.50159,2.50338,2.4969,2.4969,8000000.0
2007-12-14 22:34:00,2.50269,2.50443,2.50061,2.503,10000000.0
2007-12-14 22:35:00,2.4972,2.50301,2.4972,2.49918,9750000.0
2007-12-14 22:36:00,2.50441,2.50441,2.50386,2.50386,1500000.0
2007-12-14 22:37:00,2.49973,2.5038,2.49973,2.50238,5000000.0
2007-12-14 22:38:00,2.50427,2.50427,2.50056,2.50273,8750000.0
2007-12-14 22:39:00,2.50272,2.50553,2.50111,2.50111,8630000.0
2007-12-14 22:40:00,2.50326,2.50326,2.49581,2.49581,6000000.0
2007-12-14 22:41:00,2.50488,2.50488,2.49733,2.49991,5750000.0
2007-12-14 22:42:00,2.50287,2.50371,2.49817,2.49817,7500000.0
2007-12-14 22:43:00,2.50213,2.50564,2.50004,2.5023,12500000.0
2007-12-14 22:44:00,2.50352,2.50481,2.49961,2.50481,6510000.0
2007-12-14 22:45:00,2.50172,2.5029,2.49351,2.49536,8750000.0
2007-12-14 22:46:00,2.50327,2.5035,2.49808,2.50309,6000000.0
2007-12-14 22:47:00,2.50356,2.50415,2.49927,2.50415,5500000.0
2007-12-14 22:48:00,2.50062,2.50402,2.50052,2.50374,8000000.0
2007-12-14 22:49:00,2.50426,2.50603,2.50121,2.50121,8500000.0
2007-12-14 22:50:00,2.50455,2.50492,2.4961,2.4961,7750000.0
2007-12-14 22:51:00,2.49865,2.5039,2.49865,2.50211,8500000.0
2007-12-14 22:52:00,2.50146,2.50403,2.50006,2.50112,7750000.0
2007-12-14 22:53:00,2.5018,2.50364,2.50005,2.5006,6750000.0
2007-12-14 22:54:00,2.50408,2.50408,2.49973,2.50313,7380000.0
2007-12-14 22:55:00,2.50308,2.5035,2.49695,2.5001,6250000.0
2007-12-14 22:56:00,2.50198,2.5027,2.49617,2.49897,5500000.0
2007-12-14 22:57:00,2.49938,2.50063,2.49711,2.4999,7880000.0
2007-12-14 22:58:00,2.49964,2.50037,2.49619,2.50037,5750000.0
2007-12-14 22:59:00,2.49888,2.49947,2.49684,2.4972,6250000.0
2007-12-14 23:00:00,2.49737,2.50073,2.49586,2.50073,7250000.0
2007-12-14 23:01:00,2.49823,2.50003,2.49742,2.49966,8000000.0
2007-12-14 23:02:00,2.49946,2.49965,2.495,2.49837,6000000.0
2007-12-14 23:03:00,2.49912,2.49977,2.49587,2.49912,9250000.0
2007-12-14 23:04:00,2.49997,2.50087,2.4969,2.49957,8250000.0
2007-12-14 23:05:00,2.49616,2.50026,2.49616,2.50026,7500000.0
2007-12-14 23:06:00,2.49566,2.49914,2.49512,2.49797,10750000.0
2007-12-14 23:07:00,2.49798,2.49981,2.49627,2.49798,9750000.0
2007-12-14 23:08:00,2.49833,2.49947,2.49412,2.49827,11750000.0
2007-12-14 23:09:00,2.49783,2.50169,2.49738,2.50067,7500000.0
2007-12-14 23:10:00,2.49904,2.49904,2.4962,2.4962,12250000.0
2007-12-14 23:11:00,2.49847,2.49847,2.49221,2.4947,8500000.0
2007-12-14 23:12:00,2.4993,2.49942,2.49227,2.49227,9750000.0
2007-12-14 23:13:00,2.49851,2.49932,2.49613,2.49932,8750000.0
2007-12-14 23:14:00,2.49854,2.499,2.49456,2.49842,8630000.0
2007-12-14 23:15:00,2.49448,2.49953,2.49448,2.4981,6500000.0
2007-12-14 23:16:00,2.49962,2.49968,2.4935,2.49782,7500000.0
2007-12-14 23:17:00,2.49839,2.49961,2.49735,2.49883,9750000.0
2007-12-14 23:18:00,2.49841,2.49912,2.49709,2.49868,8750000.0
2007-12-14 23:19:00,2.50168,2.50168,2.49777,2.49777,1500000.0
2007-12-14 23:20:00,2.49839,2.49987,2.49622,2.49987,12130000.0
2007-12-14 23:21:00,2.49388,2.50223,2.49388,2.50223,4750000.0
2007-12-14 23:22:00,2.4985,2.49908,2.49509,2.49809,8130000.0
2007-12-14 23:23:00,2.49924,2.49924,2.49358,2.49906,7250000.0
2007-12-14 23:24:00,2.49942,2.49996,2.49589,2.49848,6250000.0
2007-12-14 23:25:00,2.49777,2.49988,2.49465,2.49465,8500000.0
2007-12-14 23:26:00,2.49845,2.4994,2.49236,2.49299,7750000.0
2007-12-14 23:27:00,2.49844,2.49946,2.4943,2.49843,14750000.0
2007-12-14 23:28:00,2.49973,2.50007,2.49624,2.49733,8000000.0
2007-12-14 23:29:00,2.49878,2.49878,2.49771,2.49771,1500000.0
2007-12-14 23:30:00,2.49489,2.50024,2.49367,2.4979,8130000.0
2007-12-14 23:31:00,2.4963,2.49705,2.49459,2.4949,7250000.0
2007-12-14 23:32:00,2.49509,2.49834,2.49361,2.49361,8500000.0
2007-12-14 23:33:00,2.49743,2.49837,2.49395,2.49733,5500000.0
2007-12-14 23:34:00,2.49764,2.49772,2.49311,2.49636,7000000.0
2007-12-14 23:35:00,2.49774,2.49774,2.49615,2.4962,4000000.0
2007-12-14 23:36:00,2.49558,2.49562,2.4901,2.49554,10750000.0
2007-12-14 23:37:00,2.49664,2.49818,2.49664,2.49755,7750000.0
2007-12-14 23:38:00,2.50006,2.50088,2.4959,2.50088,9250000.0
2007-12-14 23:39:00,2.49656,2.50103,2.49656,2.4993,6250000.0
2007-12-14 23:40:00,2.50089,2.50089,2.49768,2.49986,12750000.0
2007-12-14 23:41:00,2.50004,2.50102,2.4981,2.4994,10750000.0
2007-12-14 23:42:00,2.50068,2.50197,2.49727,2.50172,9750000.0
2007-12-14 23:43:00,2.49969,2.50065,2.49706,2.50065,6250000.0
2007-12-14 23:44:00,2.49967,2.50024,2.49628,2.49635,7500000.0
2007-12-14 23:45:00,2.49818,2.49923,2.49591,2.49788,4750000.0
2007-12-14 23:46:00,2.49596,2.50007,2.49363,2.50007,5750000.0
2007-12-14 23:47:00,2.49896,2.49948,2.49562,2.49886,8500000.0
2007-12-14 23:48:00,2.49796,2.501,2.49761,2.501,7000000.0
2007-12-14 23:50:00,2.50107,2.50107,2.49432,2.49988,11250000.0
2007-12-14 23:51:00,2.50134,2.50143,2.49544,2.49988,6000000.0
2007-12-14 23:52:00,2.49974,2.50002,2.49685,2.49685,8880000.0
2007-12-14 23:53:00,2.49757,2.50029,2.4933,2.49558,8000000.0
2007-12-14 23:54:00,2.49668,2.49668,2.4938,2.49615,10000000.0
2007-12-14 23:55:00,2.49569,2.49704,2.49569,2.49627,6880000.0
2007-12-14 23:56:00,2.49689,2.49689,2.49443,2.49626,6000000.0
2007-12-14 23:57:00,2.49586,2.49741,2.49283,2.49544,10500000.0
2007-12-14 23:58:00,2.49622,2.49636,2.49249,2.49554,8250000.0
2007-12-14 23:59:00,2.49524,2.49636,2.49347,2.49531,6750000.0
2007-12-17 00:00:00,2.5045,2.5045,2.50315,2.50322,9250000.0
2007-12-17 00:01:00,2.50456,2.5046,2.50059,2.5041,7250000.0
2007-12-17 00:02:00,2.504,2.50496,2.504,2.50479,8250000.0
2007-12-17 00:03:00,2.50156,2.50683,2.50116,2.50333,8630000.0
2007-12-17 00:04:00,2.50323,2.50518,2.50275,2.50409,8500000.0
2007-12-17 00:05:00,2.50469,2.50479,2.50145,2.50145,8250000.0
2007-12-17 00:06:00,2.50438,2.50662,2.50023,2.50421,8750000.0
2007-12-17 00:07:00,2.50421,2.50455,2.50329,2.50371,5500000.0
2007-12-17 00:08:00,2.50237,2.50518,2.50092,2.50404,7750000.0
2007-12-17 00:09:00,2.50414,2.50472,2.50414,2.50472,1750000.0
2007-12-17 00:10:00,2.5005,2.50448,2.49944,2.50406,9380000.0
2007-12-17 00:11:00,2.50257,2.50404,2.50118,2.50367,9000000.0
2007-12-17 00:12:00,2.50486,2.50605,2.50262,2.50538,8130000.0
2007-12-17 00:13:00,2.50539,2.50572,2.50191,2.50572,6250000.0
2007-12-17 00:15:00,2.50471,2.50564,2.50379,2.50474,7000000.0
2007-12-17 00:16:00,2.50093,2.50284,2.49963,2.50061,6250000.0
2007-12-17 00:17:00,2.50519,2.50523,2.5015,2.5046,5250000.0
2007-12-17 00:18:00,2.50508,2.50618,2.50374,2.50507,5250000.0
2007-12-17 00:19:00,2.50517,2.50531,2.50318,2.50318,6500000.0
2007-12-17 00:20:00,2.50308,2.50555,2.50149,2.50555,3750000.0
2007-12-17 00:21:00,2.50246,2.50494,2.49928,2.50494,6750000.0
2007-12-17 00:23:00,2.50479,2.50504,2.5016,2.50445,6250000.0
2007-12-17 00:24:00,2.5046,2.50476,2.50244,2.5046,10880000.0
2007-12-17 00:25:00,2.50472,2.50527,2.50131,2.50131,10000000.0
2007-12-17 00:26:00,2.50127,2.50488,2.50127,2.50477,8000000.0
2007-12-17 00:27:00,2.50437,2.50519,2.50113,2.50425,7880000.0
2007-12-17 00:28:00,2.50266,2.5053,2.50082,2.50279,7750000.0
2007-12-17 00:29:00,2.50208,2.5051,2.50049,2.5051,9380000.0
2007-12-17 00:30:00,2.5052,2.50649,2.502,2.50472,9130000.0
2007-12-17 00:31:00,2.50264,2.50707,2.50201,2.50447,8380000.0
2007-12-17 00:32:00,2.50524,2.50628,2.50269,2.50522,13130000.0
2007-12-17 00:33:00,2.50502,2.50735,2.50413,2.5071,4380000.0
2007-12-17 00:34:00,2.50717,2.50741,2.50308,2.50729,5750000.0
2007-12-17 00:35:00,2.5056,2.50621,2.50258,2.50621,5500000.0
2007-12-17 00:36:00,2.50533,2.50533,2.49797,2.49797,3250000.0
2007-12-17 00:37:00,2.50606,2.50647,2.50475,2.50606,7630000.0
2007-12-17 00:38:00,2.50595,2.50595,2.50082,2.50498,8880000.0
2007-12-17 00:39:00,2.50337,2.50453,2.5001,2.50453,10250000.0
2007-12-17 00:40:00,2.50483,2.50483,2.50178,2.5039,7880000.0
2007-12-17 00:41:00,2.50265,2.50418,2.49725,2.50418,7130000.0
2007-12-17 00:42:00,2.50444,2.50444,2.49981,2.50368,7750000.0
2007-12-17 00:43:00,2.49941,2.50435,2.49941,2.50435,10500000.0
2007-12-17 00:44:00,2.50293,2.50372,2.49909,2.5015,7130000.0
2007-12-17 00:45:00,2.50356,2.50438,2.50053,2.50139,12380000.0
2007-12-17 00:46:00,2.5037,2.50411,2.4997,2.50151,10000000.0
2007-12-17 00:47:00,2.50343,2.50465,2.50047,2.50465,14010000.0
2007-12-17 00:48:00,2.49965,2.50454,2.49965,2.50336,9250000.0
2007-12-17 00:49:00,2.50469,2.50469,2.49848,2.50278,8500000.0
2007-12-17 00:50:00,2.50391,2.50407,2.50107,2.50117,5750000.0
2007-12-17 00:51:00,2.50024,2.50422,2.50024,2.50422,10250000.0
2007-12-17 00:52:00,2.50235,2.50409,2.50008,2.50139,6000000.0
2007-12-17 00:53:00,2.50431,2.50431,2.49798,2.4985,21500000.0
2007-12-17 00:54:00,2.5044,2.5044,2.50035,2.50396,5000000.0
2007-12-17 00:55:00,2.50259,2.50531,2.50169,2.50169,9250000.0
2007-12-17 00:56:00,2.50451,2.50451,2.50186,2.50186,5880000.0
2007-12-17 00:57:00,2.50028,2.50032,2.49683,2.49966,10500000.0
2007-12-17 00:58:00,2.50412,2.50412,2.50037,2.50201,8750000.0
2007-12-17 00:59:00,2.50387,2.504,2.50247,2.504,11250000.0
2007-12-17 01:00:00,2.49887,2.50427,2.49887,2.5029,11000000.0
2007-12-17 01:01:00,2.5023,2.50393,2.50214,2.50393,10880000.0
2007-12-17 01:02:00,2.49977,2.50266,2.49967,2.50167,8630000.0
2007-12-17 01:03:00,2.50278,2.50325,2.49718,2.50067,13750000.0
2007-12-17 01:04:00,2.50349,2.50524,2.4988,2.50408,18630000.0
2007-12-17 01:05:00,2.50077,2.50254,2.50071,2.50212,4500000.0
2007-12-17 01:06:00,2.50288,2.50379,2.50219,2.50379,7250000.0
2007-12-17 01:07:00,2.50025,2.50261,2.49841,2.49841,8500000.0
2007-12-17 01:08:00,2.50178,2.50278,2.50176,2.50252,7500000.0
2007-12-17 01:09:00,2.50221,2.50259,2.50091,2.50091,8000000.0
2007-12-17 01:10:00,2.50208,2.50259,2.50035,2.50164,8750000.0
2007-12-17 01:11:00,2.50307,2.50314,2.49985,2.50257,9010000.0
2007-12-17 01:12:00,2.50253,2.50269,2.49967,2.50269,9130000.0
2007-12-17 01:13:00,2.5011,2.50291,2.49852,2.50275,4250000.0
2007-12-17 01:14:00,2.50244,2.50295,2.49831,2.501,11380000.0
2007-12-17 01:15:00,2.50193,2.50291,2.49954,2.50271,6000000.0
2007-12-17 01:16:00,2.50169,2.50352,2.49881,2.50244,7000000.0
2007-12-17 01:17:00,2.50244,2.50244,2.49659,2.50143,9250000.0
2007-12-17 01:18:00,2.50203,2.50346,2.49844,2.50326,12250000.0
2007-12-17 01:19:00,2.50297,2.50297,2.50089,2.50094,8630000.0
2007-12-17 01:20:00,2.5008,2.50224,2.49812,2.5015,7250000.0
2007-12-17 01:21:00,2.50146,2.50254,2.49867,2.50162,13750000.0
2007-12-17 01:22:00,2.49848,2.50236,2.49673,2.49673,15750000.0
2007-12-17 01:23:00,2.50152,2.50311,2.49857,2.50134,13000000.0
2007-12-17 01:24:00,2.50225,2.50225,2.4982,2.49977,10130000.0
2007-12-17 01:25:00,2.50098,2.50221,2.49688,2.49874,10140000.0
2007-12-17 01:26:00,2.50082,2.50168,2.49853,2.5014,5500000.0
2007-12-17 01:27:00,2.49832,2.50221,2.49609,2.50033,8000000.0
2007-12-17 01:28:00,2.50101,2.50196,2.49994,2.5005,6000000.0
2007-12-17 01:29:00,2.50056,2.50234,2.50004,2.50234,10500000.0
2007-12-17 01:30:00,2.5022,2.50276,2.49667,2.4997,9250000.0
2007-12-17 01:31:00,2.49917,2.5025,2.49867,2.5025,12500000.0
2007-12-17 01:32:00,2.50164,2.50218,2.4988,2.50218,4000000.0
2007-12-17 01:33:00,2.50114,2.5023,2.49891,2.50164,10380000.0
2007-12-17 01:34:00,2.49708,2.50021,2.49708,2.5,4000000.0
2007-12-17 01:35:00,2.50262,2.50262,2.50139,2.50139,2250000.0
2007-12-17 01:36:00,2.50146,2.50247,2.49942,2.50091,5750000.0
2007-12-17 01:37:00,2.50119,2.50195,2.49729,2.49729,7250000.0
2007-12-17 01:38:00,2.50133,2.502,2.50024,2.50124,6130000.0
2007-12-17 01:39:00,2.50206,2.50408,2.49942,2.50109,5750000.0
2007-12-17 01:40:00,2.50268,2.50268,2.49996,2.50123,6250000.0
2007-12-17 01:41:00,2.50225,2.50431,2.50044,2.50044,7750000.0
2007-12-17 01:42:00,2.50302,2.50321,2.5007,2.50177,5750000.0
2007-12-17 01:43:00,2.50046,2.50223,2.49872,2.49964,7380000.0
2007-12-17 01:44:00,2.5018,2.50301,2.5018,2.50187,6630000.0
2007-12-17 01:45:00,2.49975,2.50253,2.49975,2.50228,6250000.0
2007-12-17 01:46:00,2.49926,2.502,2.49922,2.50114,15760000.0
2007-12-17 01:47:00,2.50022,2.50278,2.49858,2.50216,9750000.0
2007-12-17 01:48:00,2.50152,2.50195,2.49739,2.50195,6250000.0
2007-12-17 01:49:00,2.5012,2.50212,2.50015,2.50141,5500000.0
2007-12-17 01:50:00,2.50042,2.50202,2.49941,2.50044,8750000.0
2007-12-17 01:51:00,2.50273,2.50273,2.49976,2.50168,8880000.0
2007-12-17 01:52:00,2.49753,2.50116,2.49753,2.50095,8000000.0
2007-12-17 01:53:00,2.50023,2.50105,2.50023,2.50105,3000000.0
2007-12-17 01:54:00,2.50193,2.50193,2.49916,2.50018,12250000.0
2007-12-17 01:55:00,2.50192,2.5025,2.49871,2.50225,10750000.0
2007-12-17 01:56:00,2.5014,2.5014,2.49727,2.49862,6250000.0
2007-12-17 01:57:00,2.50149,2.5016,2.5001,2.50122,9760000.0
2007-12-17 01:58:00,2.49898,2.50117,2.49862,2.49938,9130000.0
2007-12-17 02:00:00,2.50046,2.50146,2.50046,2.50135,7250000.0
2007-12-17 02:01:00,2.49903,2.50151,2.49903,2.49979,9000000.0
2007-12-17 02:02:00,2.50139,2.50194,2.49682,2.49682,8500000.0
2007-12-17 02:03:00,2.50094,2.50094,2.49656,2.49901,6380000.0
2007-12-17 02:04:00,2.50062,2.50135,2.49628,2.4986,20250000.0
2007-12-17 02:05:00,2.49945,2.50071,2.49915,2.50024,7750000.0
2007-12-17 02:06:00,2.49828,2.50032,2.49634,2.49634,10500000.0
2007-12-17 02:07:00,2.49992,2.50077,2.49567,2.49841,7500000.0
2007-12-17 02:08:00,2.50039,2.50042,2.49908,2.50042,6880000.0
2007-12-17 02:09:00,2.50055,2.50055,2.49744,2.49776,9500000.0
2007-12-17 02:10:00,2.49698,2.50171,2.49698,2.50059,11500000.0
2007-12-17 02:11:00,2.49896,2.50054,2.49592,2.49592,7130000.0
2007-12-17 02:12:00,2.4999,2.50045,2.49896,2.50045,10500000.0
2007-12-17 02:13:00,2.49583,2.49988,2.49583,2.49955,10750000.0
2007-12-17 02:14:00,2.49777,2.50026,2.49441,2.50006,11250000.0
2007-12-17 02:15:00,2.49561,2.50073,2.49561,2.49917,10750000.0
2007-12-17 02:16:00,2.50054,2.50104,2.49639,2.49956,10750000.0
2007-12-17 02:17:00,2.49745,2.50088,2.49531,2.50088,6750000.0
2007-12-17 02:18:00,2.49912,2.50054,2.49905,2.49991,7630000.0
2007-12-17 02:19:00,2.49985,2.50156,2.49778,2.50003,7500000.0
2007-12-17 02:20:00,2.49972,2.50081,2.49628,2.49977,5250000.0
2007-12-17 02:21:00,2.50003,2.50145,2.49929,2.50107,7380000.0
2007-12-17 02:22:00,2.50035,2.50048,2.49939,2.49983,7750000.0
2007-12-17 02:23:00,2.49895,2.50015,2.49613,2.49863,4500000.0
2007-12-17 02:24:00,2.49986,2.50022,2.49605,2.49936,8250000.0
2007-12-17 02:25:00,2.49832,2.50031,2.49588,2.49588,8630000.0
2007-12-17 02:26:00,2.49903,2.50082,2.49903,2.50075,4500000.0
2007-12-17 02:27:00,2.5001,2.50058,2.49555,2.50015,10010000.0
2007-12-17 02:28:00,2.49908,2.50031,2.49468,2.50031,7500000.0
2007-12-17 02:29:00,2.49493,2.50025,2.49493,2.49993,6380000.0
2007-12-17 02:30:00,2.49916,2.49996,2.49817,2.49963,8500000.0
2007-12-17 02:31:00,2.49776,2.49989,2.49776,2.49958,7130000.0
2007-12-17 02:32:00,2.50059,2.50059,2.49627,2.49842,8250000.0
2007-12-17 02:33:00,2.49244,2.49894,2.49244,2.49707,9750000.0
2007-12-17 02:34:00,2.49883,2.50052,2.49792,2.5,12380000.0
2007-12-17 02:35:00,2.49845,2.49986,2.49759,2.49951,6380000.0
2007-12-17 02:36:00,2.49854,2.4996,2.49462,2.49607,9250000.0
2007-12-17 02:37:00,2.49992,2.49992,2.49785,2.49901,7500000.0
2007-12-17 02:38:00,2.49987,2.49987,2.49627,2.49836,11500000.0
2007-12-17 02:39:00,2.49869,2.50115,2.4958,2.4958,7630000.0
2007-12-17 02:40:00,2.49518,2.50029,2.49518,2.50013,7000000.0
2007-12-17 02:41:00,2.49654,2.50037,2.49533,2.49599,7500000.0
2007-12-17 02:42:00,2.49845,2.49948,2.49573,2.49877,7130000.0
2007-12-17 02:43:00,2.49776,2.49937,2.4959,2.4993,12500000.0
2007-12-17 02:44:00,2.49907,2.49995,2.49842,2.4993,7000000.0
2007-12-17 02:45:00,2.4987,2.4999,2.49601,2.49919,5750000.0
2007-12-17 02:46:00,2.4968,2.49915,2.4968,2.49831,6250000.0
2007-12-17 02:47:00,2.49844,2.49923,2.49219,2.49923,7250000.0
2007-12-17 02:48:00,2.49831,2.49997,2.49491,2.49806,15250000.0
2007-12-17 02:49:00,2.4988,2.499,2.49585,2.49585,7000000.0
2007-12-17 02:50:00,2.49666,2.49821,2.49515,2.49676,8500000.0
2007-12-17 02:51:00,2.49624,2.49807,2.49379,2.49732,7750000.0
2007-12-17 02:52:00,2.49687,2.49918,2.49616,2.49793,7380000.0
2007-12-17 02:53:00,2.49888,2.49888,2.49638,2.49694,8500000.0
2007-12-17 02:54:00,2.4959,2.49797,2.49471,2.49567,5500000.0
2007-12-17 02:55:00,2.49605,2.49932,2.49605,2.49809,7250000.0
2007-12-17 02:56:00,2.49615,2.49839,2.49515,2.49515,10750000.0
2007-12-17 02:57:00,2.49658,2.49901,2.49641,2.49776,11000000.0
2007-12-17 02:58:00,2.49835,2.49835,2.49456,2.49752,6750000.0
2007-12-17 02:59:00,2.49838,2.49869,2.4941,2.49869,8380000.0
2007-12-17 03:00:00,2.49801,2.49856,2.49506,2.4979,7750000.0
2007-12-17 03:01:00,2.49793,2.49922,2.49501,2.49833,13500000.0
2007-12-17 03:02:00,2.49862,2.49893,2.4966,2.49669,6000000.0
2007-12-17 03:03:00,2.49805,2.49846,2.49555,2.49684,9250000.0
2007-12-17 03:04:00,2.49834,2.49953,2.49662,2.49662,6880000.0
2007-12-17 03:05:00,2.49544,2.4994,2.49544,2.49687,6380000.0
2007-12-17 03:06:00,2.49879,2.49879,2.49431,2.49759,6760000.0
2007-12-17 03:07:00,2.49891,2.49891,2.49621,2.49764,9500000.0
2007-12-17 03:08:00,2.49769,2.49769,2.49329,2.49652,9380000.0
2007-12-17 03:09:00,2.49812,2.49837,2.49349,2.49627,10630000.0
2007-12-17 03:10:00,2.49693,2.49892,2.49501,2.49892,11750000.0
2007-12-17 03:11:00,2.49901,2.49901,2.49281,2.49281,6130000.0
2007-12-17 03:12:00,2.49644,2.49904,2.49498,2.49833,5500000.0
2007-12-17 03:13:00,2.49577,2.49777,2.49392,2.49433,7250000.0
2007-12-17 03:14:00,2.49752,2.49856,2.49375,2.49856,5750000.0
2007-12-17 03:15:00,2.49806,2.49806,2.49201,2.49201,7380000.0
2007-12-17 03:16:00,2.49812,2.4982,2.49452,2.4982,7880000.0
2007-12-17 03:17:00,2.49837,2.49837,2.49652,2.49652,3500000.0
2007-12-17 03:18:00,2.49722,2.49873,2.49385,2.49491,4880000.0
2007-12-17 03:19:00,2.49939,2.49939,2.49458,2.4948,6880000.0
2007-12-17 03:20:00,2.49616,2.49886,2.49504,2.4972,10250000.0
2007-12-17 03:21:00,2.49798,2.49798,2.49328,2.49563,7000000.0
2007-12-17 03:22:00,2.49824,2.49824,2.493,2.49518,5250000.0
2007-12-17 03:23:00,2.49442,2.49834,2.49344,2.49344,9500000.0
2007-12-17 03:24:00,2.49837,2.49896,2.49376,2.49719,10750000.0
2007-12-17 03:25:00,2.4983,2.4983,2.49258,2.49569,11000000.0
2007-12-17 03:26:00,2.49869,2.49937,2.49502,2.49913,5500000.0
2007-12-17 03:27:00,2.49645,2.49837,2.49592,2.49837,8000000.0
2007-12-17 03:28:00,2.49789,2.49851,2.49651,2.49651,8250000.0
2007-12-17 03:29:00,2.4975,2.49814,2.49683,2.49808,7750000.0
2007-12-17 03:30:00,2.49467,2.49875,2.49467,2.49875,9380000.0
2007-12-17 03:31:00,2.49465,2.49865,2.49465,2.49836,7750000.0
2007-12-17 03:32:00,2.49902,2.49902,2.49501,2.49676,6000000.0
2007-12-17 03:33:00,2.49702,2.49769,2.49468,2.49468,6000000.0
2007-12-17 03:34:00,2.49422,2.49877,2.49422,2.49663,8000000.0
2007-12-17 03:35:00,2.49725,2.49798,2.49502,2.49789,5500000.0
2007-12-17 03:36:00,2.49781,2.49909,2.49526,2.49909,5500000.0
2007-12-17 03:37:00,2.49858,2.49858,2.49207,2.49691,11750000.0
2007-12-17 03:38:00,2.49819,2.49819,2.49277,2.49665,3380000.0
2007-12-17 03:39:00,2.49874,2.49903,2.49635,2.4987,10500000.0
2007-12-17 03:40:00,2.49853,2.49853,2.49556,2.49636,5880000.0
2007-12-17 03:41:00,2.49678,2.49794,2.49399,2.49794,8380000.0
2007-12-17 03:42:00,2.49724,2.49847,2.4946,2.49847,5500000.0
2007-12-17 03:43:00,2.49855,2.49855,2.49389,2.49595,4380000.0
2007-12-17 03:44:00,2.49801,2.49802,2.4943,2.49638,9010000.0
2007-12-17 03:45:00,2.49799,2.49862,2.49672,2.49698,6250000.0
2007-12-17 03:46:00,2.49696,2.49841,2.49487,2.49769,7880000.0
2007-12-17 03:47:00,2.49825,2.49867,2.49502,2.49833,8380000.0
2007-12-17 03:48:00,2.49666,2.49847,2.49497,2.49497,3250000.0
2007-12-17 03:49:00,2.49603,2.49987,2.49603,2.49841,6000000.0
2007-12-17 03:50:00,2.49438,2.49803,2.49438,2.49552,5880000.0
2007-12-17 03:51:00,2.49758,2.49893,2.49661,2.49893,6250000.0
2007-12-17 03:52:00,2.49794,2.49904,2.49449,2.49584,8250000.0
2007-12-17 03:53:00,2.49841,2.4988,2.49338,2.49604,8750000.0
2007-12-17 03:54:00,2.49923,2.49923,2.49506,2.49631,10000000.0
2007-12-17 03:55:00,2.49907,2.49907,2.49456,2.49752,10000000.0
2007-12-17 03:56:00,2.49845,2.49845,2.49471,2.4978,4500000.0
2007-12-17 03:57:00,2.49795,2.49813,2.49447,2.49802,12500000.0
2007-12-17 03:58:00,2.49604,2.49835,2.49237,2.49613,6000000.0
2007-12-17 03:59:00,2.4986,2.4986,2.49552,2.49609,11000000.0
2007-12-17 04:00:00,2.49745,2.49745,2.49422,2.4947,5630000.0
2007-12-17 04:01:00,2.49833,2.49833,2.49215,2.49722,6880000.0
2007-12-17 04:02:00,2.49546,2.49822,2.49344,2.49762,11630000.0
2007-12-17 04:03:00,2.4974,2.49818,2.49438,2.49607,8130000.0
2007-12-17 04:04:00,2.49647,2.49862,2.49396,2.49862,7750000.0
2007-12-17 04:05:00,2.49768,2.49806,2.49602,2.49664,9250000.0
2007-12-17 04:06:00,2.49444,2.49706,2.49294,2.49706,5880000.0
2007-12-17 04:07:00,2.49519,2.49924,2.49519,2.49924,10500000.0
2007-12-17 04:08:00,2.49927,2.49927,2.49424,2.49861,8250000.0
2007-12-17 04:09:00,2.49636,2.49732,2.49213,2.4953,6750000.0
2007-12-17 04:10:00,2.49618,2.50018,2.49592,2.49889,9250000.0
2007-12-17 04:11:00,2.49896,2.49896,2.49598,2.49598,12000000.0
2007-12-17 04:12:00,2.49829,2.49909,2.49829,2.49864,5500000.0
2007-12-17 04:13:00,2.49823,2.49894,2.49558,2.49879,7000000.0
2007-12-17 04:14:00,2.49291,2.49908,2.49291,2.49908,6130000.0
2007-12-17 04:15:00,2.49808,2.49934,2.49808,2.49856,6500000.0
2007-12-17 04:16:00,2.49431,2.49835,2.49426,2.49835,7000000.0
2007-12-17 04:17:00,2.49939,2.49939,2.49549,2.49839,6500000.0
2007-12-17 04:18:00,2.49863,2.49863,2.49265,2.49488,5750000.0
2007-12-17 04:19:00,2.49718,2.49975,2.49527,2.49527,9500000.0
2007-12-17 04:20:00,2.49703,2.49962,2.49522,2.49867,9380000.0
2007-12-17 04:21:00,2.49923,2.49969,2.49777,2.49896,9750000.0
2007-12-17 04:22:00,2.49915,2.49915,2.49677,2.49793,8000000.0
2007-12-17 04:23:00,2.49945,2.49945,2.49538,2.49768,11750000.0
2007-12-17 04:24:00,2.49804,2.49828,2.49219,2.49773,6250000.0
2007-12-17 04:25:00,2.49886,2.49886,2.49608,2.49608,5750000.0
2007-12-17 04:27:00,2.49869,2.49871,2.49621,2.49654,5500000.0
2007-12-17 04:28:00,2.49869,2.49869,2.49396,2.49588,14630000.0
2007-12-17 04:29:00,2.49785,2.49901,2.49226,2.49873,7630000.0
2007-12-17 04:30:00,2.49781,2.50086,2.49466,2.49965,10130000.0
2007-12-17 04:31:00,2.50053,2.50053,2.4977,2.4982,6500000.0
2007-12-17 04:32:00,2.49913,2.49965,2.49542,2.49891,7130000.0
2007-12-17 04:33:00,2.4998,2.4998,2.4936,2.49897,5880000.0
2007-12-17 04:34:00,2.49736,2.49969,2.49676,2.49852,5630000.0
2007-12-17 04:35:00,2.49684,2.50063,2.49658,2.50017,8380000.0
2007-12-17 04:36:00,2.49975,2.50074,2.49815,2.50018,5500000.0
2007-12-17 04:37:00,2.49873,2.49912,2.49467,2.49467,5880000.0
2007-12-17 04:38:00,2.49821,2.49882,2.49508,2.49882,5500000.0
2007-12-17 04:39:00,2.49822,2.49881,2.49706,2.49881,5880000.0
2007-12-17 04:40:00,2.49136,2.49754,2.49136,2.49754,14380000.0
2007-12-17 04:41:00,2.4988,2.4988,2.49498,2.49838,12260000.0
2007-12-17 04:42:00,2.49791,2.49791,2.49462,2.49462,3250000.0
2007-12-17 04:43:00,2.49812,2.49898,2.49792,2.49864,6500000.0
2007-12-17 04:44:00,2.49655,2.49858,2.49531,2.49858,10140000.0
2007-12-17 04:45:00,2.49738,2.49845,2.49738,2.49845,12750000.0
2007-12-17 04:46:00,2.49866,2.49995,2.49706,2.49759,8750000.0
2007-12-17 04:47:00,2.49851,2.49913,2.49653,2.49818,11130000.0
2007-12-17 04:48:00,2.49752,2.4984,2.49426,2.49816,8000000.0
2007-12-17 04:49:00,2.498,2.498,2.4936,2.4936,5130000.0
2007-12-17 04:50:00,2.49863,2.49868,2.49816,2.49868,6750000.0
2007-12-17 04:51:00,2.49822,2.49822,2.49454,2.49475,8250000.0
2007-12-17 04:52:00,2.49904,2.49975,2.49707,2.49915,6630000.0
2007-12-17 04:53:00,2.49754,2.49904,2.49694,2.49845,6750000.0
2007-12-17 04:54:00,2.49754,2.49754,2.49344,2.49753,9130000.0
2007-12-17 04:56:00,2.49667,2.49667,2.49342,2.49548,8750000.0
2007-12-17 04:57:00,2.49832,2.49832,2.49417,2.49417,7250000.0
2007-12-17 04:58:00,2.49857,2.49886,2.4975,2.49862,9000000.0
2007-12-17 04:59:00,2.49806,2.49806,2.49392,2.49509,7750000.0
2007-12-17 05:00:00,2.4983,2.49872,2.4967,2.49872,6130000.0
2007-12-17 05:01:00,2.49669,2.49798,2.49669,2.49709,6250000.0
2007-12-17 05:02:00,2.49461,2.49823,2.4926,2.49779,6250000.0
2007-12-17 05:03:00,2.49769,2.4979,2.49745,2.49752,5250000.0
2007-12-17 05:04:00,2.49063,2.49694,2.49063,2.49694,8380000.0
2007-12-17 05:05:00,2.49776,2.49835,2.49445,2.49835,8500000.0
2007-12-17 05:06:00,2.49631,2.49847,2.49482,2.4976,9750000.0
2007-12-17 05:07:00,2.49758,2.49758,2.49573,2.49718,7510000.0
2007-12-17 05:08:00,2.498,2.49805,2.4974,2.49805,2500000.0
2007-12-17 05:09:00,2.49804,2.49804,2.49245,2.49245,4500000.0
2007-12-17 05:10:00,2.49418,2.49766,2.49418,2.49766,5750000.0
2007-12-17 05:11:00,2.49832,2.49832,2.49756,2.49781,5250000.0
2007-12-17 05:12:00,2.49773,2.49773,2.49473,2.49674,7500000.0
2007-12-17 05:13:00,2.49745,2.49745,2.49473,2.49692,8750000.0
2007-12-17 05:14:00,2.49708,2.49725,2.49118,2.49118,5250000.0
2007-12-17 05:15:00,2.49498,2.49731,2.49498,2.49708,5250000.0
2007-12-17 05:16:00,2.49787,2.49795,2.49476,2.49755,6250000.0
2007-12-17 05:17:00,2.49759,2.49802,2.49654,2.49779,6250000.0
2007-12-17 05:18:00,2.49563,2.49619,2.4922,2.4959,8250000.0
2007-12-17 05:19:00,2.49742,2.49742,2.49286,2.49286,6000000.0
2007-12-17 05:20:00,2.49712,2.49884,2.49499,2.49801,7750000.0
2007-12-17 05:21:00,2.49786,2.49815,2.49256,2.49676,7000000.0
2007-12-17 05:22:00,2.49815,2.49815,2.49666,2.49783,6380000.0
2007-12-17 05:23:00,2.49792,2.49792,2.49335,2.49665,6250000.0
2007-12-17 05:24:00,2.49761,2.49761,2.49374,2.49374,6000000.0
2007-12-17 05:25:00,2.49782,2.49851,2.49634,2.49752,8880000.0
2007-12-17 05:26:00,2.49724,2.49724,2.4967,2.4967,1500000.0
2007-12-17 05:28:00,2.4962,2.49682,2.49297,2.49621,6000000.0
2007-12-17 05:29:00,2.49393,2.49676,2.49195,2.49566,8380000.0
2007-12-17 05:30:00,2.49256,2.49798,2.49256,2.49798,6630000.0
2007-12-17 05:31:00,2.49805,2.49805,2.49343,2.49691,8000000.0
2007-12-17 05:32:00,2.49649,2.49777,2.49429,2.49645,4880000.0
2007-12-17 05:33:00,2.49753,2.49791,2.49687,2.49791,6750000.0
2007-12-17 05:34:00,2.49642,2.49803,2.49278,2.49751,6500000.0
2007-12-17 05:35:00,2.49308,2.49377,2.48773,2.49306,7250000.0
2007-12-17 05:36:00,2.49686,2.49861,2.49602,2.49782,8010000.0
2007-12-17 05:37:00,2.49797,2.49872,2.49423,2.49837,5500000.0
2007-12-17 05:38:00,2.49745,2.49818,2.49685,2.49749,7760000.0
2007-12-17 05:39:00,2.4973,2.4973,2.49153,2.49712,9000000.0
2007-12-17 05:40:00,2.49832,2.49914,2.49509,2.49538,5500000.0
2007-12-17 05:41:00,2.49698,2.49827,2.49547,2.49547,6630000.0
2007-12-17 05:42:00,2.49708,2.4984,2.49247,2.49751,6000000.0
2007-12-17 05:43:00,2.49861,2.49861,2.49155,2.49563,5750000.0
2007-12-17 05:44:00,2.49361,2.49858,2.49361,2.49731,8000000.0
2007-12-17 05:45:00,2.4964,2.49736,2.49526,2.49736,6630000.0
2007-12-17 05:46:00,2.49671,2.49741,2.49558,2.49723,5500000.0
2007-12-17 05:47:00,2.49685,2.49808,2.49564,2.49564,5880000.0
2007-12-17 05:48:00,2.49451,2.49711,2.49451,2.49598,7000000.0
2007-12-17 05:49:00,2.49616,2.49753,2.49482,2.49482,6130000.0
2007-12-17 05:50:00,2.49368,2.49716,2.49137,2.49322,7010000.0
2007-12-17 05:51:00,2.49394,2.49751,2.49351,2.49351,9630000.0
2007-12-17 05:52:00,2.49796,2.49796,2.49321,2.49618,7000000.0
2007-12-17 05:53:00,2.49601,2.49818,2.49525,2.49818,8500000.0
2007-12-17 05:54:00,2.49808,2.49808,2.49446,2.49582,6750000.0
2007-12-17 05:55:00,2.49294,2.49539,2.49028,2.49527,6250000.0
2007-12-17 05:56:00,2.49674,2.4979,2.49375,2.4964,12250000.0
2007-12-17 05:57:00,2.49877,2.49877,2.49603,2.49738,5500000.0
2007-12-17 05:58:00,2.498,2.49818,2.49488,2.49712,6250000.0
2007-12-17 05:59:00,2.4941,2.49774,2.4941,2.49576,6880000.0
2007-12-17 06:00:00,2.49671,2.49774,2.49612,2.49751,6390000.0
2007-12-17 06:01:00,2.49693,2.49693,2.49455,2.4958,9130000.0
2007-12-17 06:02:00,2.49658,2.4972,2.49351,2.4968,9250000.0
2007-12-17 06:03:00,2.49383,2.49658,2.49383,2.49601,7250000.0
2007-12-17 06:04:00,2.49648,2.49744,2.49379,2.49404,9000000.0
2007-12-17 06:05:00,2.49582,2.4964,2.49458,2.4964,8250000.0
2007-12-17 06:06:00,2.49781,2.49781,2.49356,2.49654,7250000.0
2007-12-17 06:08:00,2.49589,2.49725,2.49467,2.49725,7250000.0
2007-12-17 06:09:00,2.49669,2.4972,2.49504,2.49504,6010000.0
2007-12-17 06:10:00,2.49411,2.4971,2.49197,2.49554,6500000.0
2007-12-17 06:11:00,2.49427,2.49709,2.49427,2.49707,5500000.0
2007-12-17 06:12:00,2.4949,2.49791,2.4949,2.49744,9890000.0
2007-12-17 06:13:00,2.49643,2.49803,2.49643,2.49776,8500000.0
2007-12-17 06:14:00,2.49452,2.49724,2.49328,2.49672,8880000.0
2007-12-17 06:15:00,2.49188,2.49188,2.49101,2.49108,3750000.0
2007-12-17 06:16:00,2.49801,2.49801,2.49063,2.49617,6250000.0
2007-12-17 06:17:00,2.49682,2.49721,2.49384,2.49654,7750000.0
2007-12-17 06:19:00,2.49425,2.49795,2.49425,2.49795,13250000.0
2007-12-17 06:20:00,2.49802,2.49804,2.49547,2.49559,5500000.0
2007-12-17 06:21:00,2.49752,2.49832,2.49357,2.49529,9750000.0
2007-12-17 06:22:00,2.49575,2.49745,2.49241,2.49628,11000000.0
2007-12-17 06:23:00,2.49636,2.49747,2.49447,2.49613,4500000.0
2007-12-17 06:24:00,2.49702,2.49743,2.49262,2.49659,6000000.0
2007-12-17 06:25:00,2.49245,2.49575,2.48895,2.49575,7750000.0
2007-12-17 06:26:00,2.49678,2.49766,2.49323,2.49672,8750000.0
2007-12-17 06:27:00,2.49855,2.49855,2.49455,2.4968,10250000.0
2007-12-17 06:28:00,2.49869,2.49869,2.49288,2.49634,5500000.0
2007-12-17 06:29:00,2.49429,2.49739,2.49429,2.49673,8500000.0
2007-12-17 06:30:00,2.49605,2.49744,2.49542,2.49542,6250000.0
2007-12-17 06:31:00,2.49646,2.49758,2.49529,2.49641,11130000.0
2007-12-17 06:32:00,2.49759,2.49759,2.49381,2.49639,8630000.0
2007-12-17 06:33:00,2.49585,2.49709,2.49476,2.49476,6250000.0
2007-12-17 06:34:00,2.49678,2.49678,2.49462,2.49484,11250000.0
2007-12-17 06:35:00,2.49537,2.49645,2.48993,2.48993,10750000.0
2007-12-17 06:36:00,2.49688,2.49688,2.49478,2.49631,5630000.0
2007-12-17 06:37:00,2.49567,2.49643,2.49062,2.49612,8250000.0
2007-12-17 06:38:00,2.49562,2.49628,2.49303,2.49582,10750000.0
2007-12-17 06:40:00,2.49516,2.49639,2.49367,2.49367,6750000.0
2007-12-17 06:41:00,2.49568,2.49752,2.49525,2.49525,5000000.0
2007-12-17 06:42:00,2.49354,2.4964,2.49294,2.49512,6250000.0
2007-12-17 06:43:00,2.49583,2.49738,2.49481,2.49719,9250000.0
2007-12-17 06:44:00,2.4927,2.49754,2.4927,2.4971,6630000.0
2007-12-17 06:45:00,2.49479,2.49754,2.49153,2.49578,8630000.0
2007-12-17 06:46:00,2.4957,2.4968,2.49147,2.4948,7500000.0
2007-12-17 06:47:00,2.49714,2.49714,2.49425,2.49666,7130000.0
2007-12-17 06:48:00,2.49672,2.4971,2.4931,2.49358,7760000.0
2007-12-17 06:49:00,2.49641,2.49695,2.49196,2.49595,8880000.0
2007-12-17 06:50:00,2.49421,2.49668,2.49148,2.49349,8500000.0
2007-12-17 06:51:00,2.49313,2.49764,2.49287,2.49444,6630000.0
2007-12-17 06:52:00,2.49834,2.49872,2.49518,2.4958,10000000.0
2007-12-17 06:53:00,2.49795,2.49822,2.49345,2.49822,13000000.0
2007-12-17 06:54:00,2.49875,2.49875,2.49662,2.49687,7880000.0
2007-12-17 06:55:00,2.49689,2.49779,2.49333,2.49737,12750000.0
2007-12-17 06:56:00,2.49572,2.49697,2.49056,2.49352,6750000.0
2007-12-17 06:57:00,2.49708,2.49809,2.49334,2.49809,9750000.0
2007-12-17 06:58:00,2.49432,2.50006,2.49208,2.4985,10250000.0
2007-12-17 06:59:00,2.49797,2.49797,2.49483,2.49514,6380000.0
2007-12-17 07:00:00,2.49577,2.49839,2.4944,2.49697,5500000.0
2007-12-17 07:01:00,2.49495,2.49831,2.49342,2.49814,5500000.0
2007-12-17 07:02:00,2.49667,2.49779,2.49667,2.49744,8250000.0
2007-12-17 07:03:00,2.4983,2.4983,2.49489,2.49716,10750000.0
2007-12-17 07:04:00,2.49553,2.49751,2.49232,2.49725,8880000.0
2007-12-17 07:06:00,2.49594,2.49728,2.49129,2.49619,9000000.0
2007-12-17 07:07:00,2.49528,2.49811,2.49528,2.49793,8500000.0
2007-12-17 07:08:00,2.49772,2.49772,2.49547,2.49676,6500000.0
2007-12-17 07:09:00,2.49677,2.4975,2.4954,2.49656,8880000.0
2007-12-17 07:10:00,2.49582,2.49702,2.49268,2.49602,8250000.0
2007-12-17 07:11:00,2.49817,2.49817,2.4942,2.49678,8250000.0
2007-12-17 07:12:00,2.49478,2.49642,2.49478,2.49617,7250000.0
2007-12-17 07:13:00,2.49662,2.49689,2.49256,2.49256,10250000.0
2007-12-17 07:14:00,2.49596,2.49798,2.49457,2.49504,6500000.0
2007-12-17 07:15:00,2.49837,2.49837,2.49368,2.49596,6500000.0
2007-12-17 07:16:00,2.49322,2.49749,2.49155,2.49658,6750000.0
2007-12-17 07:17:00,2.49745,2.4983,2.49203,2.4957,7750000.0
2007-12-17 07:18:00,2.49773,2.49791,2.49575,2.49687,11130000.0
2007-12-17 07:20:00,2.49515,2.49789,2.49515,2.49625,8510000.0
2007-12-17 07:21:00,2.49683,2.49796,2.49524,2.49576,7630000.0
2007-12-17 07:22:00,2.49682,2.49723,2.49238,2.49517,8500000.0
2007-12-17 07:23:00,2.49827,2.49827,2.49659,2.49742,10750000.0
2007-12-17 07:24:00,2.49788,2.49788,2.49401,2.49668,7000000.0
2007-12-17 07:25:00,2.4974,2.49791,2.49196,2.49357,6000000.0
2007-12-17 07:26:00,2.49471,2.49471,2.49051,2.49465,9500000.0
2007-12-17 07:28:00,2.49612,2.4977,2.49313,2.4938,10630000.0
2007-12-17 07:29:00,2.49657,2.49748,2.49477,2.49623,11250000.0
2007-12-17 07:30:00,2.49745,2.49763,2.49161,2.49161,8750000.0
2007-12-17 07:31:00,2.49691,2.49818,2.49309,2.49737,15000000.0
2007-12-17 07:32:00,2.49429,2.4972,2.49235,2.49507,7000000.0
2007-12-17 07:33:00,2.49586,2.4985,2.49586,2.49828,6000000.0
2007-12-17 07:34:00,2.4944,2.49901,2.4944,2.49612,10000000.0
2007-12-17 07:35:00,2.49785,2.49822,2.49418,2.4982,6630000.0
2007-12-17 07:36:00,2.49628,2.49797,2.49418,2.4964,7630000.0
2007-12-17 07:37:00,2.49564,2.49821,2.49311,2.49813,6750000.0
2007-12-17 07:38:00,2.49637,2.49841,2.49388,2.49798,6630000.0
2007-12-17 07:39:00,2.49617,2.49942,2.49617,2.49875,8250000.0
2007-12-17 07:40:00,2.49816,2.49931,2.49616,2.49856,12250000.0
2007-12-17 07:41:00,2.49752,2.49752,2.49454,2.49564,9500000.0
2007-12-17 07:42:00,2.49533,2.49931,2.49533,2.4989,7500000.0
2007-12-17 07:43:00,2.49682,2.49938,2.49406,2.49938,9750000.0
2007-12-17 07:44:00,2.49813,2.49891,2.49412,2.49891,6500000.0
2007-12-17 07:45:00,2.49342,2.49809,2.49342,2.4972,7500000.0
2007-12-17 07:46:00,2.49339,2.49923,2.49293,2.49848,10000000.0
2007-12-17 07:47:00,2.49738,2.49758,2.49567,2.4974,10750000.0
2007-12-17 07:48:00,2.4972,2.49809,2.49274,2.498,7000000.0
2007-12-17 07:49:00,2.49687,2.49754,2.49296,2.49296,7750000.0
2007-12-17 07:50:00,2.4937,2.4991,2.4937,2.49796,9510000.0
2007-12-17 07:51:00,2.49751,2.4976,2.49633,2.4976,8250000.0
2007-12-17 07:52:00,2.49869,2.49869,2.49447,2.49673,7750000.0
2007-12-17 07:53:00,2.49761,2.49923,2.49356,2.49735,9510000.0
2007-12-17 07:54:00,2.49647,2.49889,2.4963,2.4971,9250000.0
2007-12-17 07:55:00,2.49734,2.49857,2.49561,2.49773,7250000.0
2007-12-17 07:56:00,2.49822,2.49908,2.49636,2.49848,10000000.0
2007-12-17 07:57:00,2.49749,2.49832,2.49213,2.49832,12750000.0
2007-12-17 07:58:00,2.49828,2.49828,2.49321,2.49321,9500000.0
2007-12-17 07:59:00,2.497,2.49889,2.49605,2.49875,12750000.0
2007-12-17 08:00:00,2.4972,2.49841,2.49221,2.49592,5750000.0
2007-12-17 08:01:00,2.49767,2.49805,2.49096,2.49805,6250000.0
2007-12-17 08:02:00,2.49771,2.49907,2.49477,2.49907,9750000.0
2007-12-17 08:03:00,2.49934,2.50019,2.49603,2.49851,9750000.0
2007-12-17 08:04:00,2.49863,2.49863,2.49489,2.49818,10250000.0
2007-12-17 08:05:00,2.49734,2.49793,2.49503,2.49734,11000000.0
2007-12-17 08:06:00,2.49773,2.49773,2.49462,2.49591,4250000.0
2007-12-17 08:08:00,2.49725,2.49829,2.49676,2.4971,5500000.0
2007-12-17 08:09:00,2.49675,2.49767,2.49347,2.49701,8500000.0
2007-12-17 08:10:00,2.49616,2.49716,2.49269,2.49592,8000000.0
2007-12-17 08:11:00,2.49736,2.49874,2.49177,2.49874,8000000.0
2007-12-17 08:12:00,2.49753,2.49888,2.49647,2.49682,6750000.0
2007-12-17 08:13:00,2.4978,2.49899,2.49499,2.49668,15750000.0
2007-12-17 08:14:00,2.49685,2.49983,2.49535,2.49845,6250000.0
2007-12-17 08:15:00,2.49651,2.50004,2.49484,2.49687,11000000.0
2007-12-17 08:16:00,2.49792,2.49797,2.49529,2.49723,8250000.0
2007-12-17 08:17:00,2.49755,2.49909,2.49608,2.49909,9380000.0
2007-12-17 08:18:00,2.49579,2.49923,2.49406,2.49904,11500000.0
2007-12-17 08:19:00,2.49932,2.49932,2.49678,2.49887,7250000.0
2007-12-17 08:20:00,2.49743,2.49873,2.49584,2.49711,13000000.0
2007-12-17 08:21:00,2.50061,2.50061,2.49699,2.49699,9000000.0
2007-12-17 08:22:00,2.49695,2.49971,2.49456,2.4974,13130000.0
2007-12-17 08:23:00,2.49808,2.49959,2.49504,2.49837,13500000.0
2007-12-17 08:24:00,2.49904,2.49979,2.49823,2.49979,5750000.0
2007-12-17 08:25:00,2.49847,2.50008,2.4957,2.49866,7380000.0
2007-12-17 08:26:00,2.49997,2.49997,2.49352,2.49743,11500000.0
2007-12-17 08:27:00,2.49823,2.49922,2.49477,2.49912,10000000.0
2007-12-17 08:28:00,2.49732,2.49941,2.49732,2.49749,6500000.0
2007-12-17 08:29:00,2.49886,2.49901,2.49408,2.49898,7750000.0
2007-12-17 08:30:00,2.49892,2.49933,2.49605,2.4986,9000000.0
2007-12-17 08:31:00,2.49875,2.49928,2.4966,2.49739,10000000.0
2007-12-17 08:32:00,2.49531,2.49931,2.49408,2.49931,9500000.0
2007-12-17 08:33:00,2.49936,2.49985,2.49561,2.49628,10000000.0
2007-12-17 08:34:00,2.49668,2.4987,2.49421,2.49421,7000000.0
2007-12-17 08:35:00,2.49736,2.49884,2.49539,2.49691,11380000.0
2007-12-17 08:36:00,2.49863,2.49881,2.4969,2.4969,8000000.0
2007-12-17 08:37:00,2.4984,2.49879,2.4961,2.49638,10380000.0
2007-12-17 08:38:00,2.49685,2.49875,2.49664,2.49786,8250000.0
2007-12-17 08:39:00,2.49842,2.49842,2.49622,2.49622,5750000.0
2007-12-17 08:40:00,2.49581,2.49887,2.49554,2.4982,10380000.0
2007-12-17 08:41:00,2.4944,2.49936,2.4944,2.49936,7380000.0
2007-12-17 08:42:00,2.49664,2.4988,2.49305,2.4988,7130000.0
2007-12-17 08:43:00,2.49816,2.49876,2.49389,2.49876,9250000.0
2007-12-17 08:44:00,2.49586,2.49819,2.49466,2.49639,6000000.0
2007-12-17 08:45:00,2.49712,2.49929,2.49422,2.49755,8000000.0
2007-12-17 08:46:00,2.49614,2.49834,2.49399,2.49422,8750000.0
2007-12-17 08:47:00,2.49813,2.49882,2.49468,2.495,7000000.0
2007-12-17 08:48:00,2.49806,2.49866,2.49219,2.49219,7510000.0
2007-12-17 08:49:00,2.49928,2.49928,2.49525,2.49722,11000000.0
2007-12-17 08:50:00,2.49618,2.49753,2.4943,2.49549,5630000.0
2007-12-17 08:51:00,2.49947,2.49947,2.49557,2.49851,5880000.0
2007-12-17 08:52:00,2.49752,2.49925,2.49306,2.49924,6250000.0
2007-12-17 08:53:00,2.49911,2.50102,2.49626,2.49936,15880000.0
2007-12-17 08:54:00,2.50039,2.50127,2.49911,2.50057,8500000.0
2007-12-17 08:55:00,2.49816,2.5007,2.4971,2.49907,11500000.0
2007-12-17 08:56:00,2.50106,2.50106,2.49775,2.49775,6500000.0
2007-12-17 08:57:00,2.50001,2.50101,2.49765,2.49957,7000000.0
2007-12-17 08:58:00,2.50075,2.50103,2.49886,2.50071,7500000.0
2007-12-17 08:59:00,2.5002,2.50136,2.49823,2.49851,8250000.0
2007-12-17 09:00:00,2.50006,2.50071,2.49681,2.50071,6750000.0
2007-12-17 09:01:00,2.49955,2.50048,2.49648,2.4999,8130000.0
2007-12-17 09:02:00,2.50019,2.50133,2.49665,2.49678,11000000.0
2007-12-17 09:03:00,2.50021,2.50099,2.49791,2.50021,12250000.0
2007-12-17 09:04:00,2.4997,2.50059,2.49737,2.50044,7000000.0
2007-12-17 09:05:00,2.49843,2.5026,2.49843,2.5026,9250000.0
2007-12-17 09:06:00,2.50247,2.50287,2.49771,2.4984,9500000.0
2007-12-17 09:07:00,2.49862,2.50227,2.49862,2.5004,11880000.0
2007-12-17 09:08:00,2.50126,2.50233,2.49706,2.49706,13000000.0
2007-12-17 09:09:00,2.50065,2.50134,2.49996,2.50131,9500000.0
2007-12-17 09:10:00,2.49976,2.50267,2.4974,2.50172,7380000.0
2007-12-17 09:11:00,2.5015,2.50344,2.49564,2.50344,8000000.0
2007-12-17 09:12:00,2.50354,2.50354,2.49804,2.49804,8000000.0
2007-12-17 09:13:00,2.50204,2.50204,2.49751,2.50029,5250000.0
2007-12-17 09:14:00,2.50239,2.50239,2.4966,2.49829,6250000.0
2007-12-17 09:15:00,2.50077,2.50077,2.49511,2.50023,10750000.0
2007-12-17 09:16:00,2.49855,2.50247,2.49784,2.50018,7750000.0
2007-12-17 09:17:00,2.4985,2.50117,2.4932,2.50117,9000000.0
2007-12-17 09:18:00,2.49955,2.50096,2.49573,2.50096,8000000.0
2007-12-17 09:19:00,2.49687,2.50045,2.49687,2.49956,11750000.0
2007-12-17 09:20:00,2.50075,2.50078,2.49808,2.49949,12630000.0
2007-12-17 09:21:00,2.49605,2.5009,2.49605,2.50044,13500000.0
2007-12-17 09:22:00,2.49737,2.50022,2.49474,2.49652,10750000.0
2007-12-17 09:23:00,2.50026,2.5009,2.49646,2.49933,5500000.0
2007-12-17 09:24:00,2.50004,2.50004,2.49301,2.49885,12380000.0
2007-12-17 09:25:00,2.498,2.49909,2.4959,2.49704,9000000.0
2007-12-17 09:26:00,2.4908,2.49734,2.4908,2.49734,10500000.0
2007-12-17 09:27:00,2.49535,2.49854,2.49535,2.4971,5250000.0
2007-12-17 09:28:00,2.49523,2.49682,2.49357,2.49454,14010000.0
2007-12-17 09:29:00,2.497,2.49781,2.49351,2.49366,20250000.0
2007-12-17 09:30:00,2.49704,2.49704,2.49071,2.4933,6250000.0
2007-12-17 09:31:00,2.49464,2.49464,2.48853,2.4933,7130000.0
2007-12-17 09:32:00,2.49428,2.49428,2.49068,2.49405,7250000.0
2007-12-17 09:33:00,2.49406,2.49481,2.49147,2.49348,6000000.0
2007-12-17 09:34:00,2.49375,2.49487,2.49188,2.49467,8250000.0
2007-12-17 09:35:00,2.49362,2.49628,2.4916,2.49563,6880000.0
2007-12-17 09:36:00,2.4929,2.49769,2.4929,2.49682,7750000.0
2007-12-17 09:37:00,2.49608,2.49759,2.49035,2.49759,6000000.0
2007-12-17 09:38:00,2.49741,2.49834,2.49418,2.49734,9880000.0
2007-12-17 09:39:00,2.49801,2.49843,2.49481,2.49843,11250000.0
2007-12-17 09:40:00,2.49792,2.49865,2.4944,2.49805,13000000.0
2007-12-17 09:41:00,2.49793,2.49855,2.4928,2.49459,5250000.0
2007-12-17 09:42:00,2.49809,2.49915,2.49276,2.4983,10130000.0
2007-12-17 09:43:00,2.49976,2.49976,2.49397,2.49745,7250000.0
2007-12-17 09:44:00,2.49893,2.49893,2.4964,2.49845,8380000.0
2007-12-17 09:45:00,2.49786,2.49866,2.49225,2.49614,8500000.0
2007-12-17 09:46:00,2.49783,2.4998,2.4954,2.49798,6500000.0
2007-12-17 09:47:00,2.50006,2.50031,2.49691,2.49691,5750000.0
2007-12-17 09:48:00,2.49855,2.50014,2.49665,2.50014,10250000.0
2007-12-17 09:49:00,2.5,2.50009,2.49872,2.50002,6500000.0
2007-12-17 09:50:00,2.49946,2.50171,2.49681,2.50114,9500000.0
2007-12-17 09:51:00,2.49752,2.50045,2.49629,2.50014,9000000.0
2007-12-17 09:52:00,2.49842,2.50092,2.49704,2.50092,7250000.0
2007-12-17 09:53:00,2.49809,2.50144,2.49631,2.50081,11880000.0
2007-12-17 09:54:00,2.50009,2.50159,2.49816,2.49849,7630000.0
2007-12-17 09:55:00,2.50083,2.50254,2.49724,2.49851,10500000.0
2007-12-17 09:56:00,2.50188,2.50328,2.49691,2.50296,9500000.0
2007-12-17 09:57:00,2.50461,2.50552,2.50127,2.5047,14750000.0
2007-12-17 09:58:00,2.50202,2.50487,2.49698,2.50487,7250000.0
2007-12-17 09:59:00,2.50194,2.50512,2.50194,2.50473,10380000.0
2007-12-17 10:00:00,2.5042,2.50424,2.49911,2.50144,11000000.0
2007-12-17 10:01:00,2.50504,2.50514,2.502,2.502,9750000.0
2007-12-17 10:02:00,2.5019,2.50454,2.50018,2.50328,18750000.0
2007-12-17 10:03:00,2.50498,2.50679,2.50203,2.50558,11000000.0
2007-12-17 10:04:00,2.50618,2.50781,2.50401,2.50691,8500000.0
2007-12-17 10:05:00,2.50545,2.50992,2.50311,2.50681,13250000.0
2007-12-17 10:06:00,2.5102,2.51067,2.50854,2.50947,6130000.0
2007-12-17 10:07:00,2.50945,2.51259,2.50651,2.51065,10130000.0
2007-12-17 10:08:00,2.51012,2.51211,2.50585,2.5088,6380000.0
2007-12-17 10:09:00,2.50911,2.51383,2.50888,2.51193,10380000.0
2007-12-17 10:10:00,2.51305,2.51404,2.5102,2.51108,7260000.0
2007-12-17 10:11:00,2.51158,2.51243,2.50854,2.50854,5500000.0
2007-12-17 10:12:00,2.51164,2.51168,2.50968,2.51168,6250000.0
2007-12-17 10:13:00,2.50946,2.51258,2.50689,2.50907,7500000.0
2007-12-17 10:14:00,2.51265,2.51408,2.5088,2.51408,10750000.0
2007-12-17 10:15:00,2.51121,2.51404,2.50843,2.51283,9260000.0
2007-12-17 10:16:00,2.51383,2.51383,2.51053,2.51053,5250000.0
2007-12-17 10:17:00,2.51321,2.51403,2.51073,2.51396,6750000.0
2007-12-17 10:18:00,2.5104,2.51215,2.5084,2.50921,7000000.0
2007-12-17 10:19:00,2.51331,2.51429,2.50859,2.51302,5750000.0
2007-12-17 10:20:00,2.51194,2.51256,2.5075,2.51023,11000000.0
2007-12-17 10:21:00,2.51424,2.51448,2.5098,2.51297,11750000.0
2007-12-17 10:22:00,2.51303,2.51442,2.51112,2.51417,7130000.0
2007-12-17 10:23:00,2.51141,2.51405,2.51099,2.51405,6750000.0
2007-12-17 10:24:00,2.51231,2.51477,2.50886,2.51395,9250000.0
2007-12-17 10:25:00,2.5127,2.51424,2.51097,2.51395,8880000.0
2007-12-17 10:26:00,2.51417,2.51484,2.51176,2.51176,4880000.0
2007-12-17 10:27:00,2.51486,2.51511,2.5078,2.51372,11250000.0
2007-12-17 10:28:00,2.51134,2.51679,2.51134,2.51605,9130000.0
2007-12-17 10:29:00,2.51583,2.51672,2.51485,2.51617,7250000.0
2007-12-17 10:30:00,2.51499,2.51646,2.50953,2.5111,8000000.0
2007-12-17 10:31:00,2.51421,2.51543,2.51141,2.5118,8750000.0
2007-12-17 10:32:00,2.51549,2.51549,2.51194,2.51399,11750000.0
2007-12-17 10:33:00,2.51474,2.51515,2.51009,2.51399,10750000.0
2007-12-17 10:34:00,2.51373,2.51499,2.5105,2.51498,9750000.0
2007-12-17 10:35:00,2.51546,2.51546,2.51167,2.51231,10250000.0
2007-12-17 10:36:00,2.51501,2.51606,2.51217,2.51495,11880000.0
2007-12-17 10:37:00,2.517,2.51781,2.51164,2.51781,14380000.0
2007-12-17 10:38:00,2.51826,2.51826,2.51143,2.51808,7250000.0
2007-12-17 10:39:00,2.51722,2.51929,2.51628,2.51872,5750000.0
2007-12-17 10:40:00,2.51859,2.51859,2.51271,2.51285,10000000.0
2007-12-17 10:41:00,2.51639,2.51877,2.51455,2.51455,5500000.0
2007-12-17 10:42:00,2.5201,2.52084,2.51612,2.51803,8380000.0
2007-12-17 10:43:00,2.51701,2.519,2.51484,2.51729,9250000.0
2007-12-17 10:44:00,2.51747,2.51747,2.51055,2.51425,8000000.0
2007-12-17 10:45:00,2.51424,2.51541,2.51054,2.51541,10750000.0
2007-12-17 10:46:00,2.51355,2.51566,2.51205,2.51507,10750000.0
2007-12-17 10:47:00,2.51601,2.51601,2.50588,2.51438,7000000.0
2007-12-17 10:48:00,2.51331,2.51703,2.51331,2.51703,6750000.0
2007-12-17 10:49:00,2.51622,2.51691,2.51311,2.51533,11000000.0
2007-12-17 10:50:00,2.51282,2.51583,2.51161,2.51384,7750000.0
2007-12-17 10:51:00,2.51314,2.51513,2.5122,2.51513,9250000.0
2007-12-17 10:52:00,2.51592,2.51631,2.51304,2.51432,8500000.0
2007-12-17 10:53:00,2.51494,2.51555,2.51242,2.51555,7750000.0
2007-12-17 10:54:00,2.51494,2.51494,2.51089,2.51284,6500000.0
2007-12-17 10:55:00,2.51319,2.51383,2.50968,2.51334,11500000.0
2007-12-17 10:56:00,2.51392,2.51392,2.50746,2.51095,9000000.0
2007-12-17 10:57:00,2.51265,2.51305,2.51093,2.51263,6750000.0
2007-12-17 10:58:00,2.51323,2.51323,2.50974,2.51248,8500000.0
2007-12-17 10:59:00,2.51306,2.51454,2.51177,2.51454,9500000.0
2007-12-17 11:00:00,2.51538,2.51538,2.51088,2.51338,7750000.0
2007-12-17 11:01:00,2.51322,2.51403,2.50955,2.51167,8750000.0
2007-12-17 11:02:00,2.51256,2.51486,2.51129,2.51486,8380000.0
2007-12-17 11:03:00,2.51321,2.51484,2.50848,2.51434,9750000.0
2007-12-17 11:04:00,2.51252,2.51443,2.50959,2.51332,7750000.0
2007-12-17 11:05:00,2.51385,2.51403,2.50981,2.511,9250000.0
2007-12-17 11:06:00,2.51395,2.51601,2.51096,2.51436,12380000.0
2007-12-17 11:07:00,2.51535,2.5157,2.51288,2.51495,8000000.0
2007-12-17 11:08:00,2.50918,2.51594,2.50918,2.51585,6630000.0
2007-12-17 11:09:00,2.51496,2.51701,2.51268,2.51627,6500000.0
2007-12-17 11:10:00,2.51654,2.51756,2.51333,2.51493,12000000.0
2007-12-17 11:11:00,2.5164,2.51692,2.51253,2.51692,7750000.0
2007-12-17 11:12:00,2.51666,2.51752,2.51359,2.5154,11750000.0
2007-12-17 11:13:00,2.51542,2.5164,2.51183,2.51621,10750000.0
2007-12-17 11:14:00,2.51666,2.51712,2.51289,2.51371,8500000.0
2007-12-17 11:15:00,2.51597,2.51801,2.51481,2.51649,8750000.0
2007-12-17 11:16:00,2.51589,2.51727,2.51419,2.51604,10500000.0
2007-12-17 11:17:00,2.51452,2.51696,2.51265,2.51696,8380000.0
2007-12-17 11:18:00,2.51394,2.51738,2.5129,2.51555,8750000.0
2007-12-17 11:19:00,2.51301,2.51597,2.51283,2.51435,7250000.0
2007-12-17 11:20:00,2.51273,2.51657,2.51046,2.51521,9500000.0
2007-12-17 11:21:00,2.51389,2.51583,2.50939,2.51434,10260000.0
2007-12-17 11:22:00,2.51484,2.51577,2.51342,2.51577,6750000.0
2007-12-17 11:23:00,2.51501,2.51543,2.50909,2.5143,13880000.0
2007-12-17 11:24:00,2.51509,2.51563,2.5085,2.51466,15510000.0
2007-12-17 11:25:00,2.51588,2.51588,2.50868,2.51161,12760000.0
2007-12-17 11:26:00,2.51583,2.51632,2.51331,2.51632,9380000.0
2007-12-17 11:27:00,2.5155,2.51563,2.51046,2.51461,9380000.0
2007-12-17 11:28:00,2.51587,2.51587,2.5109,2.51397,8750000.0
2007-12-17 11:29:00,2.51544,2.51546,2.51024,2.51422,8000000.0
2007-12-17 11:30:00,2.51456,2.51475,2.5117,2.51242,7000000.0
2007-12-17 11:31:00,2.51667,2.51667,2.51242,2.51461,9000000.0
2007-12-17 11:32:00,2.51329,2.51567,2.51141,2.51551,12130000.0
2007-12-17 11:33:00,2.51511,2.51623,2.51263,2.51404,10880000.0
2007-12-17 11:34:00,2.51343,2.51755,2.51338,2.51755,7750000.0
2007-12-17 11:35:00,2.51627,2.51712,2.51394,2.51712,5750000.0
2007-12-17 11:36:00,2.51549,2.51701,2.51303,2.51661,5750000.0
2007-12-17 11:37:00,2.51638,2.51693,2.51281,2.51464,8000000.0
2007-12-17 11:38:00,2.51248,2.51629,2.51248,2.5155,5250000.0
2007-12-17 11:39:00,2.51679,2.5174,2.51442,2.51515,12250000.0
2007-12-17 11:40:00,2.51432,2.51846,2.51391,2.51846,9250000.0
2007-12-17 11:41:00,2.51663,2.51853,2.51078,2.51816,5500000.0
2007-12-17 11:42:00,2.51852,2.51876,2.51409,2.51788,12500000.0
2007-12-17 11:43:00,2.51831,2.51897,2.51532,2.51897,7000000.0
2007-12-17 11:44:00,2.51874,2.51874,2.51216,2.51329,6000000.0
2007-12-17 11:45:00,2.51822,2.5186,2.51627,2.5186,13000000.0
2007-12-17 11:46:00,2.51806,2.51897,2.51528,2.51698,10000000.0
2007-12-17 11:47:00,2.51791,2.51934,2.5164,2.51843,6500000.0
2007-12-17 11:48:00,2.51668,2.51822,2.51652,2.51661,5750000.0
2007-12-17 11:49:00,2.51311,2.51765,2.50722,2.51658,8500000.0
2007-12-17 11:50:00,2.51887,2.51954,2.51347,2.51777,10000000.0
2007-12-17 11:51:00,2.51812,2.52012,2.51583,2.51583,11880000.0
2007-12-17 11:52:00,2.51771,2.51957,2.51527,2.51936,9750000.0
2007-12-17 11:53:00,2.51431,2.52028,2.51431,2.51926,9500000.0
2007-12-17 11:54:00,2.51944,2.52045,2.51755,2.52036,6500000.0
2007-12-17 11:55:00,2.5199,2.52014,2.51579,2.51965,8500000.0
2007-12-17 11:56:00,2.52075,2.52075,2.51409,2.51886,7250000.0
2007-12-17 11:57:00,2.51901,2.52054,2.51632,2.52054,14630000.0
2007-12-17 11:58:00,2.51859,2.5203,2.51661,2.5181,7750000.0
2007-12-17 11:59:00,2.52032,2.52093,2.51741,2.52093,9630000.0
2007-12-17 12:00:00,2.52203,2.52222,2.51882,2.52143,9500000.0
2007-12-17 12:01:00,2.52186,2.52186,2.51714,2.52015,9000000.0
2007-12-17 12:02:00,2.52014,2.52101,2.51849,2.52101,9500000.0
2007-12-17 12:03:00,2.52238,2.52238,2.51856,2.52061,5500000.0
2007-12-17 12:04:00,2.51936,2.524,2.51737,2.52336,6750000.0
2007-12-17 12:05:00,2.52058,2.52217,2.51943,2.52217,6760000.0
2007-12-17 12:06:00,2.52221,2.52221,2.5168,2.52183,8880000.0
2007-12-17 12:07:00,2.52252,2.52255,2.51952,2.52132,6750000.0
2007-12-17 12:08:00,2.52136,2.52209,2.51816,2.52209,6750000.0
2007-12-17 12:09:00,2.51995,2.5217,2.51532,2.5217,10250000.0
2007-12-17 12:10:00,2.52338,2.52338,2.51516,2.52252,9750000.0
2007-12-17 12:11:00,2.51734,2.52411,2.51734,2.52215,6250000.0
2007-12-17 12:12:00,2.52299,2.5248,2.52158,2.5238,7880000.0
2007-12-17 12:13:00,2.52015,2.52522,2.52015,2.52522,6250000.0
2007-12-17 12:14:00,2.52255,2.52359,2.51747,2.52359,9750000.0
2007-12-17 12:15:00,2.5235,2.52501,2.52002,2.52116,6630000.0
2007-12-17 12:16:00,2.52313,2.52572,2.52234,2.52488,9630000.0
2007-12-17 12:17:00,2.51932,2.52495,2.51932,2.52495,6250000.0
2007-12-17 12:18:00,2.52442,2.52539,2.52125,2.52506,7630000.0
2007-12-17 12:19:00,2.5251,2.52575,2.52144,2.52494,8500000.0
2007-12-17 12:20:00,2.52168,2.52385,2.51873,2.52295,9750000.0
2007-12-17 12:21:00,2.52203,2.52449,2.521,2.52191,13750000.0
2007-12-17 12:22:00,2.51919,2.52229,2.51873,2.52229,4000000.0
2007-12-17 12:23:00,2.52264,2.52437,2.51967,2.52387,9750000.0
2007-12-17 12:24:00,2.52379,2.52379,2.51976,2.52042,9500000.0
2007-12-17 12:25:00,2.52285,2.5243,2.51889,2.52258,9000000.0
2007-12-17 12:26:00,2.52374,2.52475,2.51913,2.52313,13130000.0
2007-12-17 12:27:00,2.52081,2.52383,2.52048,2.52382,7000000.0
2007-12-17 12:28:00,2.52377,2.52456,2.52007,2.52358,8630000.0
2007-12-17 12:29:00,2.52188,2.5245,2.52036,2.52107,11250000.0
2007-12-17 12:30:00,2.52242,2.52346,2.52013,2.52168,6250000.0
2007-12-17 12:31:00,2.52346,2.52398,2.52195,2.52389,8000000.0
2007-12-17 12:32:00,2.52255,2.52379,2.5169,2.52209,6500000.0
2007-12-17 12:33:00,2.52309,2.52453,2.52057,2.52335,8250000.0
2007-12-17 12:34:00,2.52368,2.52407,2.51963,2.52318,8250000.0
2007-12-17 12:35:00,2.52374,2.52374,2.51786,2.52148,8630000.0
2007-12-17 12:36:00,2.52369,2.5241,2.51923,2.52336,13500000.0
2007-12-17 12:37:00,2.52345,2.52491,2.51867,2.52491,10250000.0
2007-12-17 12:38:00,2.52329,2.52335,2.52025,2.52025,6000000.0
2007-12-17 12:39:00,2.52251,2.52272,2.52048,2.52143,6630000.0
2007-12-17 12:40:00,2.51854,2.52297,2.51854,2.52223,8250000.0
2007-12-17 12:41:00,2.52131,2.52241,2.51803,2.52209,8760000.0
2007-12-17 12:42:00,2.52195,2.52261,2.5192,2.52068,8500000.0
2007-12-17 12:43:00,2.52102,2.5221,2.51866,2.52087,12250000.0
2007-12-17 12:44:00,2.52155,2.52155,2.51428,2.51773,7000000.0
2007-12-17 12:45:00,2.52071,2.52071,2.51612,2.51989,9750000.0
2007-12-17 12:46:00,2.51939,2.52064,2.5176,2.51886,6000000.0
2007-12-17 12:47:00,2.51968,2.52074,2.51672,2.52074,6130000.0
2007-12-17 12:48:00,2.51847,2.51933,2.51437,2.51686,14000000.0
2007-12-17 12:49:00,2.51847,2.51871,2.51564,2.51716,7130000.0
2007-12-17 12:50:00,2.51859,2.5187,2.51427,2.51427,13250000.0
2007-12-17 12:51:00,2.51378,2.51814,2.51322,2.51767,9630000.0
2007-12-17 12:52:00,2.51814,2.52017,2.51577,2.51904,7380000.0
2007-12-17 12:53:00,2.51732,2.51853,2.51455,2.51853,9000000.0
2007-12-17 12:54:00,2.51668,2.51884,2.51573,2.51884,12750000.0
2007-12-17 12:55:00,2.51564,2.51965,2.51502,2.51728,8500000.0
2007-12-17 12:56:00,2.51665,2.51974,2.51295,2.51919,10750000.0
2007-12-17 12:57:00,2.51815,2.51935,2.51518,2.51765,13000000.0
2007-12-17 12:58:00,2.51823,2.51941,2.51499,2.51901,8250000.0
2007-12-17 12:59:00,2.51851,2.5193,2.51491,2.51785,10130000.0
2007-12-17 13:00:00,2.51889,2.51958,2.51431,2.51874,8000000.0
2007-12-17 13:01:00,2.51892,2.51914,2.5123,2.51369,8760000.0
2007-12-17 13:02:00,2.51735,2.52056,2.51424,2.52056,8750000.0
2007-12-17 13:03:00,2.51329,2.51964,2.51329,2.51856,11500000.0
2007-12-17 13:04:00,2.52082,2.52082,2.51757,2.52027,8250000.0
2007-12-17 13:05:00,2.51382,2.51997,2.51382,2.51962,8250000.0
2007-12-17 13:06:00,2.51605,2.51986,2.5158,2.51789,9130000.0
2007-12-17 13:07:00,2.51486,2.51957,2.51368,2.51719,12750000.0
2007-12-17 13:08:00,2.51961,2.51961,2.5164,2.51668,7500000.0
2007-12-17 13:09:00,2.51878,2.51902,2.51426,2.51729,7750000.0
2007-12-17 13:10:00,2.52011,2.52011,2.51716,2.52002,12130000.0
2007-12-17 13:11:00,2.51941,2.51941,2.51594,2.51877,8750000.0
2007-12-17 13:12:00,2.51932,2.51932,2.51578,2.5182,10000000.0
2007-12-17 13:13:00,2.51497,2.5196,2.51497,2.5154,10000000.0
2007-12-17 13:14:00,2.51275,2.51755,2.51208,2.51208,5880000.0
2007-12-17 13:15:00,2.51691,2.5176,2.51364,2.51692,6500000.0
2007-12-17 13:16:00,2.51679,2.51784,2.51148,2.51668,9250000.0
2007-12-17 13:17:00,2.51765,2.51825,2.51477,2.51823,10630000.0
2007-12-17 13:18:00,2.51598,2.51824,2.51362,2.51705,8880000.0
2007-12-17 13:19:00,2.51742,2.51851,2.51475,2.51491,8250000.0
2007-12-17 13:20:00,2.51407,2.51804,2.51336,2.51653,10750000.0
2007-12-17 13:21:00,2.51592,2.51795,2.51385,2.51767,10000000.0
2007-12-17 13:22:00,2.51626,2.51842,2.51406,2.51524,11500000.0
2007-12-17 13:23:00,2.5182,2.5182,2.51473,2.51504,13000000.0
2007-12-17 13:24:00,2.51711,2.51738,2.51147,2.51147,10000000.0
2007-12-17 13:25:00,2.51873,2.51895,2.50838,2.51412,12500000.0
2007-12-17 13:26:00,2.51541,2.51835,2.51541,2.51776,8130000.0
2007-12-17 13:27:00,2.51861,2.51861,2.51069,2.51635,9130000.0
2007-12-17 13:28:00,2.51104,2.51737,2.51104,2.5133,8250000.0
2007-12-17 13:29:00,2.51732,2.51816,2.5148,2.5148,9250000.0
2007-12-17 13:30:00,2.51282,2.51775,2.51282,2.51775,6500000.0
2007-12-17 13:31:00,2.51606,2.51711,2.51326,2.51424,6500000.0
2007-12-17 13:32:00,2.51738,2.51743,2.5145,2.5145,6250000.0
2007-12-17 13:33:00,2.51722,2.51794,2.51133,2.51415,11500000.0
2007-12-17 13:34:00,2.51419,2.51631,2.51396,2.51608,7380000.0
2007-12-17 13:35:00,2.51576,2.51692,2.51381,2.5168,10750000.0
2007-12-17 13:36:00,2.5166,2.51794,2.5137,2.5137,8130000.0
2007-12-17 13:37:00,2.51401,2.5155,2.51128,2.51128,5750000.0
2007-12-17 13:38:00,2.51483,2.51492,2.51075,2.5143,11380000.0
2007-12-17 13:39:00,2.51344,2.51383,2.50667,2.51383,6250000.0
2007-12-17 13:40:00,2.51476,2.51489,2.50991,2.51458,14630000.0
2007-12-17 13:41:00,2.51325,2.51325,2.50913,2.51172,6250000.0
2007-12-17 13:42:00,2.51482,2.51546,2.51068,2.51223,11500000.0
2007-12-17 13:43:00,2.51554,2.51625,2.51343,2.51625,10500000.0
2007-12-17 13:44:00,2.51545,2.51575,2.51069,2.51515,11250000.0
2007-12-17 13:45:00,2.51568,2.51568,2.51153,2.51534,6250000.0
2007-12-17 13:46:00,2.51475,2.5167,2.51274,2.51484,8250000.0
2007-12-17 13:47:00,2.51498,2.51836,2.51432,2.51637,8380000.0
2007-12-17 13:48:00,2.51453,2.51556,2.5099,2.51269,5500000.0
2007-12-17 13:49:00,2.51255,2.51632,2.50932,2.51485,11250000.0
2007-12-17 13:50:00,2.51221,2.51534,2.51217,2.51518,5880000.0
2007-12-17 13:51:00,2.51483,2.51483,2.5071,2.51152,8630000.0
2007-12-17 13:52:00,2.51587,2.51623,2.51052,2.51499,8500000.0
2007-12-17 13:53:00,2.51517,2.51517,2.50827,2.51154,9250000.0
2007-12-17 13:54:00,2.51374,2.51523,2.51208,2.51477,7130000.0
2007-12-17 13:55:00,2.51614,2.51614,2.50914,2.51203,8380000.0
2007-12-17 13:56:00,2.5078,2.51495,2.5078,2.51356,7000000.0
2007-12-17 13:57:00,2.51633,2.51633,2.5127,2.51439,7000000.0
2007-12-17 13:58:00,2.51492,2.51589,2.50999,2.51168,12500000.0
2007-12-17 13:59:00,2.51471,2.51471,2.50854,2.50854,7380000.0
2007-12-17 14:00:00,2.51303,2.51514,2.51255,2.51438,7750000.0
2007-12-17 14:01:00,2.51021,2.51478,2.51001,2.51112,9500000.0
2007-12-17 14:02:00,2.51045,2.51423,2.50955,2.51258,7130000.0
2007-12-17 14:03:00,2.50922,2.51355,2.50922,2.51044,11000000.0
2007-12-17 14:04:00,2.50912,2.51167,2.50912,2.51085,8880000.0
2007-12-17 14:05:00,2.50821,2.51164,2.50821,2.51164,5630000.0
2007-12-17 14:06:00,2.51244,2.51244,2.5062,2.51096,6630000.0
2007-12-17 14:07:00,2.5123,2.5126,2.50796,2.51174,10500000.0
2007-12-17 14:08:00,2.51222,2.51245,2.50879,2.51245,7750000.0
2007-12-17 14:09:00,2.51142,2.5118,2.50812,2.51164,9500000.0
2007-12-17 14:10:00,2.51164,2.51306,2.50977,2.51306,8130000.0
2007-12-17 14:11:00,2.51319,2.51319,2.50637,2.51307,9750000.0
2007-12-17 14:12:00,2.51105,2.5132,2.51037,2.51037,10500000.0
2007-12-17 14:13:00,2.51121,2.51395,2.50901,2.51395,6250000.0
2007-12-17 14:14:00,2.50955,2.51421,2.50955,2.50987,8250000.0
2007-12-17 14:15:00,2.51331,2.51495,2.51256,2.51495,7880000.0
2007-12-17 14:16:00,2.51298,2.51507,2.51069,2.51507,8500000.0
2007-12-17 14:17:00,2.51364,2.51483,2.51237,2.51237,6750000.0
2007-12-17 14:18:00,2.51524,2.51539,2.51076,2.51224,10880000.0
2007-12-17 14:19:00,2.51096,2.51494,2.51096,2.51248,5380000.0
2007-12-17 14:20:00,2.51541,2.5159,2.50917,2.51411,7250000.0
2007-12-17 14:21:00,2.51433,2.51492,2.50729,2.51181,9880000.0
2007-12-17 14:22:00,2.51172,2.51484,2.51054,2.51473,7000000.0
2007-12-17 14:23:00,2.51461,2.51703,2.51153,2.51227,8510000.0
2007-12-17 14:24:00,2.51551,2.51586,2.50961,2.51476,7500000.0
2007-12-17 14:25:00,2.51653,2.51653,2.51151,2.51553,9880000.0
2007-12-17 14:26:00,2.51551,2.51551,2.51237,2.51237,7750000.0
2007-12-17 14:27:00,2.51714,2.51714,2.51413,2.51657,10000000.0
2007-12-17 14:28:00,2.51163,2.51737,2.51163,2.51734,8500000.0
2007-12-17 14:29:00,2.51633,2.51687,2.5115,2.51629,8750000.0
2007-12-17 14:30:00,2.51798,2.51798,2.51089,2.51089,7380000.0
2007-12-17 14:31:00,2.51543,2.51855,2.51391,2.51803,10000000.0
2007-12-17 14:32:00,2.515,2.5179,2.515,2.51611,10000000.0
2007-12-17 14:33:00,2.51555,2.51853,2.51555,2.51853,8630000.0
2007-12-17 14:34:00,2.51962,2.51976,2.51619,2.51812,9250000.0
2007-12-17 14:35:00,2.51786,2.51836,2.51436,2.51735,10390000.0
2007-12-17 14:36:00,2.51821,2.5185,2.51345,2.51826,13750000.0
2007-12-17 14:37:00,2.51764,2.51933,2.51645,2.51869,8500000.0
2007-12-17 14:38:00,2.51865,2.51888,2.51315,2.51508,10130000.0
2007-12-17 14:39:00,2.51878,2.51893,2.51603,2.51603,5500000.0
2007-12-17 14:40:00,2.51819,2.51935,2.51437,2.51935,11000000.0
2007-12-17 14:41:00,2.51878,2.51878,2.51639,2.51782,8500000.0
2007-12-17 14:42:00,2.51676,2.5191,2.51646,2.51708,8500000.0
2007-12-17 14:43:00,2.51515,2.51897,2.51131,2.51825,11750000.0
2007-12-17 14:44:00,2.51386,2.51852,2.51386,2.51852,5250000.0
2007-12-17 14:45:00,2.51801,2.51878,2.51397,2.51878,8750000.0
2007-12-17 14:46:00,2.51702,2.51794,2.51271,2.51553,10750000.0
2007-12-17 14:47:00,2.51651,2.51651,2.51345,2.51595,7750000.0
2007-12-17 14:48:00,2.51462,2.51673,2.51173,2.51385,10000000.0
2007-12-17 14:49:00,2.51685,2.51686,2.51322,2.51686,6000000.0
2007-12-17 14:50:00,2.514,2.51719,2.51331,2.51648,9000000.0
2007-12-17 14:51:00,2.51602,2.51723,2.51428,2.51574,10500000.0
2007-12-17 14:52:00,2.51564,2.51737,2.5121,2.51622,10750000.0
2007-12-17 14:53:00,2.51564,2.51564,2.51066,2.5121,8500000.0
2007-12-17 14:54:00,2.51523,2.51576,2.50978,2.51576,12500000.0
2007-12-17 14:55:00,2.51363,2.51667,2.51226,2.51667,12750000.0
2007-12-17 14:56:00,2.5158,2.51687,2.51179,2.51628,12250000.0
2007-12-17 14:57:00,2.51413,2.51631,2.51274,2.51623,8250000.0
2007-12-17 14:58:00,2.51404,2.51572,2.51351,2.51399,12500000.0
2007-12-17 14:59:00,2.51494,2.51528,2.51361,2.51439,8750000.0
2007-12-17 15:00:00,2.51461,2.51461,2.51086,2.51161,12250000.0
2007-12-17 15:01:00,2.51089,2.51469,2.50814,2.51309,10380000.0
2007-12-17 15:02:00,2.51024,2.51323,2.50651,2.50891,13250000.0
2007-12-17 15:03:00,2.50881,2.51301,2.50691,2.50912,10750000.0
2007-12-17 15:04:00,2.51092,2.51113,2.50495,2.5077,11000000.0
2007-12-17 15:05:00,2.5106,2.51149,2.50892,2.50898,9130000.0
2007-12-17 15:06:00,2.51196,2.51196,2.50729,2.51164,8750000.0
2007-12-17 15:07:00,2.51002,2.51085,2.50577,2.51018,5500000.0
2007-12-17 15:08:00,2.50907,2.50983,2.50399,2.50892,7250000.0
2007-12-17 15:09:00,2.50875,2.50944,2.50577,2.50929,9130000.0
2007-12-17 15:10:00,2.50987,2.50987,2.50488,2.50857,9880000.0
2007-12-17 15:11:00,2.508,2.50928,2.50446,2.50829,9880000.0
2007-12-17 15:12:00,2.51027,2.51032,2.50541,2.50922,8000000.0
2007-12-17 15:13:00,2.50545,2.51021,2.50363,2.51021,10130000.0
2007-12-17 15:14:00,2.50828,2.50955,2.50636,2.50636,6380000.0
2007-12-17 15:15:00,2.50926,2.50949,2.50633,2.50807,9750000.0
2007-12-17 15:16:00,2.50815,2.50993,2.50782,2.50906,7500000.0
2007-12-17 15:17:00,2.50709,2.50962,2.50498,2.50962,14380000.0
2007-12-17 15:18:00,2.51021,2.51021,2.50595,2.50754,7130000.0
2007-12-17 15:19:00,2.51099,2.51099,2.50559,2.50559,9250000.0
2007-12-17 15:20:00,2.50956,2.51042,2.50668,2.50971,7750000.0
2007-12-17 15:21:00,2.5097,2.51094,2.50334,2.50993,12250000.0
2007-12-17 15:22:00,2.50962,2.5111,2.50542,2.50852,12250000.0
2007-12-17 15:23:00,2.51052,2.51052,2.50733,2.51045,5250000.0
2007-12-17 15:24:00,2.50752,2.51066,2.5068,2.5104,8500000.0
2007-12-17 15:25:00,2.51191,2.51191,2.5075,2.51127,12880000.0
2007-12-17 15:26:00,2.51206,2.51268,2.50831,2.50904,12250000.0
2007-12-17 15:27:00,2.51184,2.51295,2.50999,2.51143,6500000.0
2007-12-17 15:28:00,2.51212,2.51212,2.50952,2.51045,5500000.0
2007-12-17 15:29:00,2.50908,2.5121,2.50754,2.51166,7000000.0
2007-12-17 15:30:00,2.5122,2.51269,2.50792,2.51158,6250000.0
2007-12-17 15:31:00,2.51138,2.51272,2.50958,2.50958,8250000.0
2007-12-17 15:32:00,2.51218,2.51256,2.50838,2.51189,10750000.0
2007-12-17 15:33:00,2.51282,2.51282,2.50971,2.51133,8750000.0
2007-12-17 15:34:00,2.51327,2.51327,2.50816,2.51106,7130000.0
2007-12-17 15:35:00,2.50884,2.51237,2.50657,2.50657,7000000.0
2007-12-17 15:36:00,2.51119,2.51213,2.50653,2.51107,10000000.0
2007-12-17 15:37:00,2.51204,2.51204,2.50857,2.51038,6250000.0
2007-12-17 15:38:00,2.50763,2.512,2.50534,2.51013,12500000.0
2007-12-17 15:39:00,2.51144,2.51144,2.50529,2.50828,7500000.0
2007-12-17 15:40:00,2.51001,2.51152,2.50359,2.51116,8000000.0
2007-12-17 15:41:00,2.50727,2.51117,2.50604,2.50604,6750000.0
2007-12-17 15:42:00,2.50911,2.51038,2.50845,2.51018,5750000.0
2007-12-17 15:43:00,2.50917,2.51229,2.50849,2.51229,7750000.0
2007-12-17 15:44:00,2.51133,2.51197,2.50762,2.50762,13000000.0
2007-12-17 15:45:00,2.51025,2.51064,2.50453,2.50978,12000000.0
2007-12-17 15:46:00,2.51063,2.51102,2.50713,2.50853,14000000.0
2007-12-17 15:47:00,2.50806,2.5089,2.50617,2.50691,15000000.0
2007-12-17 15:48:00,2.50702,2.50867,2.50571,2.50843,8750000.0
2007-12-17 15:49:00,2.50952,2.50952,2.50205,2.50817,11260000.0
2007-12-17 15:50:00,2.50945,2.50964,2.50522,2.50865,11010000.0
2007-12-17 15:51:00,2.50881,2.50881,2.5039,2.50598,7630000.0
2007-12-17 15:52:00,2.50798,2.51005,2.50276,2.50846,8750000.0
2007-12-17 15:53:00,2.5083,2.50999,2.50722,2.50974,7500000.0
2007-12-17 15:54:00,2.50779,2.51074,2.50332,2.51013,7750000.0
2007-12-17 15:55:00,2.50989,2.51002,2.50549,2.50994,6250000.0
2007-12-17 15:56:00,2.50595,2.51097,2.50595,2.51076,11750000.0
2007-12-17 15:57:00,2.50788,2.51144,2.50541,2.50563,7500000.0
2007-12-17 15:58:00,2.51007,2.51203,2.50828,2.50828,7000000.0
2007-12-17 15:59:00,2.50923,2.51061,2.50627,2.51,9750000.0
2007-12-17 16:00:00,2.51243,2.51395,2.51038,2.51395,10250000.0
2007-12-17 16:01:00,2.51426,2.51426,2.50899,2.50899,12500000.0
2007-12-17 16:02:00,2.50989,2.51405,2.50827,2.50827,6750000.0
2007-12-17 16:03:00,2.513,2.51345,2.51041,2.5119,6750000.0
2007-12-17 16:04:00,2.50977,2.51178,2.50811,2.51109,6500000.0
2007-12-17 16:05:00,2.5092,2.51035,2.505,2.50878,8880000.0
2007-12-17 16:06:00,2.50958,2.51098,2.50817,2.51098,7750000.0
2007-12-17 16:07:00,2.50963,2.51095,2.5075,2.51095,9630000.0
2007-12-17 16:08:00,2.50995,2.51139,2.50627,2.50893,5500000.0
2007-12-17 16:09:00,2.51062,2.51063,2.50848,2.50951,7380000.0
2007-12-17 16:10:00,2.50902,2.51085,2.50494,2.51085,9500000.0
2007-12-17 16:11:00,2.51051,2.511,2.50752,2.50941,13250000.0
2007-12-17 16:12:00,2.51092,2.51092,2.50519,2.50519,11750000.0
2007-12-17 16:13:00,2.51038,2.51053,2.50824,2.51053,6130000.0
2007-12-17 16:14:00,2.51,2.51005,2.50736,2.50743,10250000.0
2007-12-17 16:15:00,2.50898,2.51013,2.50665,2.51005,8500000.0
2007-12-17 16:16:00,2.51052,2.51052,2.50539,2.5069,8750000.0
2007-12-17 16:17:00,2.50977,2.50982,2.50692,2.50915,6500000.0
2007-12-17 16:18:00,2.51043,2.51043,2.50481,2.50918,8630000.0
2007-12-17 16:19:00,2.50948,2.51055,2.50497,2.50617,16260000.0
2007-12-17 16:20:00,2.50796,2.5112,2.50556,2.5112,9760000.0
2007-12-17 16:21:00,2.51187,2.51187,2.50676,2.50676,5250000.0
2007-12-17 16:22:00,2.51031,2.51065,2.50752,2.50782,7760000.0
2007-12-17 16:23:00,2.5107,2.51156,2.50683,2.51125,7000000.0
2007-12-17 16:24:00,2.50941,2.51167,2.50585,2.51167,12500000.0
2007-12-17 16:25:00,2.51134,2.5125,2.50821,2.51215,7250000.0
2007-12-17 16:26:00,2.51192,2.51192,2.50717,2.51058,9630000.0
2007-12-17 16:27:00,2.51209,2.51243,2.50714,2.51006,9250000.0
2007-12-17 16:28:00,2.50902,2.51299,2.50661,2.51299,10880000.0
2007-12-17 16:29:00,2.5125,2.5125,2.51,2.51094,6500000.0
2007-12-17 16:30:00,2.50925,2.51275,2.50636,2.51275,8130000.0
2007-12-17 16:31:00,2.51116,2.51379,2.51036,2.51315,9630000.0
2007-12-17 16:32:00,2.51457,2.51457,2.50901,2.50986,7250000.0
2007-12-17 16:33:00,2.51119,2.51401,2.50978,2.51368,13000000.0
2007-12-17 16:34:00,2.51323,2.51369,2.50989,2.51358,11000000.0
2007-12-17 16:35:00,2.51094,2.51285,2.50549,2.50836,6380000.0
2007-12-17 16:36:00,2.51265,2.51423,2.5078,2.51211,10500000.0
2007-12-17 16:37:00,2.50722,2.5129,2.50722,2.5129,6500000.0
2007-12-17 16:38:00,2.51432,2.51432,2.51084,2.51335,9250000.0
2007-12-17 16:39:00,2.51418,2.5149,2.50942,2.5149,6500000.0
2007-12-17 16:40:00,2.51436,2.51533,2.51001,2.51295,7500000.0
2007-12-17 16:41:00,2.51326,2.51493,2.5095,2.51281,9130000.0
2007-12-17 16:42:00,2.51613,2.51742,2.51219,2.51718,8000000.0
2007-12-17 16:43:00,2.51313,2.51586,2.51313,2.51565,5750000.0
2007-12-17 16:44:00,2.51379,2.51591,2.51336,2.51336,7000000.0
2007-12-17 16:45:00,2.51592,2.51592,2.51166,2.5153,7500000.0
2007-12-17 16:46:00,2.51253,2.51728,2.51253,2.51393,11880000.0
2007-12-17 16:47:00,2.51365,2.51561,2.50979,2.51307,7750000.0
2007-12-17 16:48:00,2.51376,2.51677,2.50941,2.51647,7880000.0
2007-12-17 16:49:00,2.51565,2.51565,2.51027,2.51387,8500000.0
2007-12-17 16:50:00,2.51556,2.51556,2.50865,2.51531,8500000.0
2007-12-17 16:51:00,2.5136,2.51556,2.51012,2.51556,5750000.0
2007-12-17 16:52:00,2.51038,2.51514,2.51038,2.51514,8500000.0
2007-12-17 16:53:00,2.51182,2.51657,2.51182,2.51551,7260000.0
2007-12-17 16:54:00,2.51487,2.51526,2.50987,2.51187,8750000.0
2007-12-17 16:55:00,2.51574,2.51574,2.5118,2.5118,6250000.0
2007-12-17 16:56:00,2.51512,2.51797,2.51189,2.51797,9750000.0
2007-12-17 16:57:00,2.5141,2.5177,2.5141,2.51748,8500000.0
2007-12-17 16:58:00,2.5155,2.51736,2.51337,2.51544,9630000.0
2007-12-17 16:59:00,2.51685,2.51746,2.51351,2.51538,11750000.0
2007-12-17 17:00:00,2.51712,2.51732,2.5117,2.51702,7500000.0
2007-12-17 17:01:00,2.51598,2.51738,2.5114,2.51684,7250000.0
2007-12-17 17:02:00,2.51491,2.51725,2.51318,2.51318,5630000.0
2007-12-17 17:03:00,2.51535,2.516,2.51372,2.51582,10500000.0
2007-12-17 17:04:00,2.51589,2.51589,2.51233,2.51419,6000000.0
2007-12-17 17:05:00,2.51351,2.51539,2.51077,2.51429,9000000.0
2007-12-17 17:06:00,2.51577,2.51577,2.51109,2.51343,9000000.0
2007-12-17 17:07:00,2.51404,2.51619,2.51253,2.51554,12500000.0
2007-12-17 17:08:00,2.51161,2.516,2.51161,2.51313,10000000.0
2007-12-17 17:09:00,2.51448,2.51537,2.51323,2.51336,6250000.0
2007-12-17 17:10:00,2.5107,2.51593,2.5107,2.51587,9000000.0
2007-12-17 17:11:00,2.51555,2.51587,2.5123,2.51329,5500000.0
2007-12-17 17:12:00,2.51421,2.51608,2.51258,2.513,5500000.0
2007-12-17 17:13:00,2.51604,2.51606,2.51178,2.5144,6750000.0
2007-12-17 17:14:00,2.51413,2.51475,2.5084,2.5084,6250000.0
2007-12-17 17:15:00,2.51224,2.51421,2.51142,2.51269,12000000.0
2007-12-17 17:16:00,2.51274,2.5135,2.50971,2.5123,11500000.0
2007-12-17 17:17:00,2.51096,2.51334,2.5106,2.5128,7000000.0
2007-12-17 17:18:00,2.51098,2.51351,2.51008,2.51257,8380000.0
2007-12-17 17:19:00,2.51243,2.51366,2.50923,2.51001,8500000.0
2007-12-17 17:20:00,2.5139,2.5139,2.51129,2.51165,8260000.0
2007-12-17 17:21:00,2.51217,2.51313,2.50887,2.51057,9380000.0
2007-12-17 17:22:00,2.51278,2.51401,2.51014,2.51401,7500000.0
2007-12-17 17:23:00,2.51334,2.51407,2.50943,2.51382,8250000.0
2007-12-17 17:24:00,2.51105,2.51398,2.51054,2.51189,9750000.0
2007-12-17 17:25:00,2.51136,2.51358,2.51136,2.51172,9750000.0
2007-12-17 17:26:00,2.51127,2.5152,2.51127,2.5152,6880000.0
2007-12-17 17:27:00,2.51115,2.51485,2.50804,2.51383,12380000.0
2007-12-17 17:28:00,2.51259,2.51386,2.51211,2.51221,7000000.0
2007-12-17 17:29:00,2.51323,2.51418,2.51085,2.51418,8750000.0
2007-12-17 17:30:00,2.51411,2.51468,2.51197,2.51197,10130000.0
2007-12-17 17:31:00,2.51425,2.51425,2.51174,2.51398,5500000.0
2007-12-17 17:32:00,2.51225,2.51388,2.5064,2.5064,7500000.0
2007-12-17 17:33:00,2.51327,2.51368,2.51154,2.51367,8500000.0
2007-12-17 17:34:00,2.51515,2.51515,2.51109,2.51384,6750000.0
2007-12-17 17:35:00,2.51181,2.51551,2.51181,2.51222,5750000.0
2007-12-17 17:36:00,2.51483,2.51483,2.50962,2.51471,6630000.0
2007-12-17 17:37:00,2.5146,2.515,2.50985,2.51354,9130000.0
2007-12-17 17:38:00,2.51179,2.51476,2.50896,2.51476,10750000.0
2007-12-17 17:39:00,2.51486,2.51511,2.51214,2.51404,7000000.0
2007-12-17 17:40:00,2.514,2.51581,2.511,2.51567,11000000.0
2007-12-17 17:41:00,2.51457,2.51576,2.51236,2.51488,10750000.0
2007-12-17 17:42:00,2.51411,2.51534,2.51214,2.51472,13750000.0
2007-12-17 17:43:00,2.51429,2.51465,2.5111,2.51344,5380000.0
2007-12-17 17:44:00,2.51311,2.51479,2.51096,2.51479,8750000.0
2007-12-17 17:45:00,2.51549,2.51641,2.51313,2.51634,6000000.0
2007-12-17 17:46:00,2.51609,2.51609,2.51079,2.51103,11130000.0
2007-12-17 17:47:00,2.51288,2.51663,2.51243,2.51334,6000000.0
2007-12-17 17:48:00,2.51455,2.51561,2.50952,2.51242,6500000.0
2007-12-17 17:49:00,2.51237,2.51553,2.51166,2.51553,10380000.0
2007-12-17 17:50:00,2.51424,2.51514,2.51174,2.51174,7630000.0
2007-12-17 17:51:00,2.51575,2.51575,2.51048,2.51134,11250000.0
2007-12-17 17:52:00,2.51396,2.5151,2.51238,2.51464,8000000.0
2007-12-17 17:53:00,2.51542,2.51649,2.50978,2.51622,9380000.0
2007-12-17 17:54:00,2.51324,2.51541,2.51275,2.51403,9000000.0
2007-12-17 17:55:00,2.51644,2.51704,2.51139,2.51139,5750000.0
2007-12-17 17:56:00,2.51485,2.51489,2.51107,2.51477,11130000.0
2007-12-17 17:57:00,2.51134,2.51372,2.5077,2.50974,6250000.0
2007-12-17 17:58:00,2.5158,2.5158,2.51066,2.51276,6750000.0
2007-12-17 17:59:00,2.51235,2.51709,2.50962,2.51709,8250000.0
2007-12-17 18:00:00,2.51649,2.51741,2.50998,2.51639,11380000.0
2007-12-17 18:01:00,2.51732,2.51835,2.51296,2.51459,12750000.0
2007-12-17 18:02:00,2.51797,2.51797,2.51538,2.51726,11500000.0
2007-12-17 18:03:00,2.51782,2.51782,2.51269,2.51564,7500000.0
2007-12-17 18:04:00,2.51606,2.51695,2.51406,2.51695,5750000.0
2007-12-17 18:05:00,2.51632,2.51688,2.51331,2.51562,9500000.0
2007-12-17 18:06:00,2.51665,2.51665,2.51385,2.5161,8130000.0
2007-12-17 18:07:00,2.51601,2.51609,2.51073,2.51537,10510000.0
2007-12-17 18:08:00,2.51569,2.51652,2.51072,2.51652,7250000.0
2007-12-17 18:09:00,2.51564,2.51598,2.51214,2.51332,9750000.0
2007-12-17 18:10:00,2.51465,2.51624,2.51348,2.51481,6500000.0
2007-12-17 18:11:00,2.51447,2.51778,2.51304,2.51778,7500000.0
2007-12-17 18:12:00,2.5136,2.51668,2.51262,2.51544,5250000.0
2007-12-17 18:13:00,2.51713,2.51713,2.51467,2.51578,6130000.0
2007-12-17 18:14:00,2.51736,2.51736,2.51421,2.51713,12500000.0
2007-12-17 18:15:00,2.51581,2.51768,2.51476,2.51755,9750000.0
2007-12-17 18:16:00,2.5171,2.51762,2.51382,2.51382,9000000.0
2007-12-17 18:17:00,2.5169,2.51755,2.51335,2.5152,16130000.0
2007-12-17 18:18:00,2.51499,2.51723,2.51107,2.5142,12380000.0
2007-12-17 18:19:00,2.51187,2.5174,2.51187,2.51363,4880000.0
2007-12-17 18:20:00,2.51604,2.51679,2.51399,2.51619,12250000.0
2007-12-17 18:21:00,2.51789,2.51818,2.51383,2.51383,5750000.0
2007-12-17 18:22:00,2.51137,2.51661,2.50983,2.51661,10250000.0
2007-12-17 18:23:00,2.51721,2.51726,2.5126,2.51714,7130000.0
2007-12-17 18:24:00,2.51607,2.51692,2.51238,2.51625,12750000.0
2007-12-17 18:25:00,2.51356,2.51701,2.51356,2.51701,10750000.0
2007-12-17 18:26:00,2.51507,2.51719,2.51137,2.5168,5880000.0
2007-12-17 18:27:00,2.51505,2.51636,2.51169,2.51545,6510000.0
2007-12-17 18:28:00,2.518,2.518,2.51389,2.51716,6250000.0
2007-12-17 18:29:00,2.51191,2.51721,2.51191,2.5168,5500000.0
2007-12-17 18:30:00,2.51414,2.51738,2.51197,2.51552,16000000.0
2007-12-17 18:31:00,2.51656,2.51716,2.51536,2.51716,12500000.0
2007-12-17 18:32:00,2.51753,2.51887,2.5125,2.5168,10250000.0
2007-12-17 18:33:00,2.51709,2.51759,2.51382,2.51759,6000000.0
2007-12-17 18:34:00,2.51828,2.51861,2.51223,2.51857,10250000.0
2007-12-17 18:35:00,2.51647,2.51769,2.51115,2.51698,6010000.0
2007-12-17 18:36:00,2.51718,2.5174,2.5132,2.5174,11000000.0
2007-12-17 18:37:00,2.51455,2.51529,2.51137,2.51529,6880000.0
2007-12-17 18:38:00,2.51578,2.51716,2.51039,2.51595,10750000.0
2007-12-17 18:39:00,2.51449,2.51632,2.50953,2.51632,8250000.0
2007-12-17 18:40:00,2.51596,2.51665,2.51073,2.51538,5750000.0
2007-12-17 18:41:00,2.51251,2.51602,2.51149,2.51191,10000000.0
2007-12-17 18:42:00,2.51463,2.51594,2.51178,2.51594,8000000.0
2007-12-17 18:43:00,2.51543,2.51653,2.51213,2.51469,11880000.0
2007-12-17 18:44:00,2.51367,2.51645,2.51151,2.51317,12380000.0
2007-12-17 18:45:00,2.51708,2.51708,2.50896,2.51237,9500000.0
2007-12-17 18:46:00,2.51618,2.51817,2.51051,2.51535,16130000.0
2007-12-17 18:47:00,2.51632,2.51632,2.51157,2.51442,6750000.0
2007-12-17 18:48:00,2.51276,2.51558,2.51211,2.51211,6500000.0
2007-12-17 18:49:00,2.51618,2.51618,2.51224,2.515,6000000.0
2007-12-17 18:50:00,2.51378,2.51523,2.51272,2.5148,7000000.0
2007-12-17 18:51:00,2.51602,2.51603,2.51032,2.51156,10750000.0
2007-12-17 18:52:00,2.5164,2.5164,2.50982,2.51472,6380000.0
2007-12-17 18:53:00,2.51538,2.51684,2.51358,2.51585,10750000.0
2007-12-17 18:54:00,2.51523,2.51607,2.51209,2.51492,11880000.0
2007-12-17 18:55:00,2.51527,2.51757,2.51157,2.51546,6250000.0
2007-12-17 18:56:00,2.51697,2.51708,2.51039,2.51442,10880000.0
2007-12-17 18:57:00,2.51678,2.51697,2.51238,2.51526,11250000.0
2007-12-17 18:58:00,2.51324,2.51667,2.51211,2.51611,11750000.0
2007-12-17 18:59:00,2.51355,2.51654,2.51138,2.51635,5500000.0
2007-12-17 19:00:00,2.51616,2.51697,2.51189,2.51657,17750000.0
2007-12-17 19:01:00,2.51472,2.51591,2.51264,2.51264,8250000.0
2007-12-17 19:02:00,2.51376,2.51587,2.50747,2.51069,10500000.0
2007-12-17 19:03:00,2.51562,2.51747,2.51247,2.51674,7250000.0
2007-12-17 19:04:00,2.51731,2.5179,2.51492,2.51694,11750000.0
2007-12-17 19:05:00,2.5187,2.51889,2.51352,2.51856,7510000.0
2007-12-17 19:06:00,2.51293,2.51772,2.51293,2.51763,10380000.0
2007-12-17 19:07:00,2.51632,2.51751,2.51068,2.5125,8760000.0
2007-12-17 19:08:00,2.51473,2.51798,2.51473,2.51726,9130000.0
2007-12-17 19:09:00,2.51826,2.51851,2.51674,2.51793,8880000.0
2007-12-17 19:10:00,2.51754,2.51778,2.51554,2.51778,5880000.0
2007-12-17 19:11:00,2.5169,2.51727,2.51332,2.51639,13880000.0
2007-12-17 19:12:00,2.5179,2.51814,2.51526,2.51744,6380000.0
2007-12-17 19:13:00,2.51781,2.51882,2.51411,2.51876,7500000.0
2007-12-17 19:14:00,2.51736,2.5197,2.51588,2.51611,10250000.0
2007-12-17 19:15:00,2.51761,2.51763,2.51176,2.51413,16630000.0
2007-12-17 19:16:00,2.51669,2.51746,2.51059,2.51432,14500000.0
2007-12-17 19:17:00,2.51392,2.51708,2.51392,2.51708,9380000.0
2007-12-17 19:18:00,2.51762,2.51836,2.51445,2.51448,13880000.0
2007-12-17 19:19:00,2.51377,2.51727,2.5129,2.5129,8380000.0
2007-12-17 19:20:00,2.51725,2.51725,2.51251,2.51439,7880000.0
2007-12-17 19:21:00,2.51522,2.51729,2.51139,2.51646,8510000.0
2007-12-17 19:22:00,2.51456,2.5183,2.51455,2.5183,8380000.0
2007-12-17 19:23:00,2.51826,2.51844,2.51543,2.51844,10000000.0
2007-12-17 19:24:00,2.51568,2.5175,2.51413,2.5175,6250000.0
2007-12-17 19:25:00,2.51668,2.5176,2.51014,2.51755,5750000.0
2007-12-17 19:26:00,2.5161,2.51807,2.51466,2.51597,5630000.0
2007-12-17 19:27:00,2.51112,2.51725,2.51112,2.51725,10000000.0
2007-12-17 19:28:00,2.51696,2.51701,2.51158,2.51538,7260000.0
2007-12-17 19:29:00,2.51567,2.51733,2.51366,2.51528,16130000.0
2007-12-17 19:30:00,2.51381,2.5162,2.51363,2.51554,5880000.0
2007-12-17 19:31:00,2.51044,2.5154,2.51044,2.51516,11250000.0
2007-12-17 19:32:00,2.51594,2.51594,2.51254,2.51288,7250000.0
2007-12-17 19:33:00,2.51581,2.51582,2.51016,2.51215,11500000.0
2007-12-17 19:34:00,2.51564,2.51564,2.51227,2.51475,12380000.0
2007-12-17 19:35:00,2.51522,2.51591,2.51024,2.51415,6750000.0
2007-12-17 19:36:00,2.51442,2.51498,2.51327,2.51327,5500000.0
2007-12-17 19:37:00,2.514,2.51466,2.50945,2.51449,13000000.0
2007-12-17 19:38:00,2.5138,2.51506,2.51145,2.51145,11500000.0
2007-12-17 19:39:00,2.51293,2.51517,2.51239,2.51507,8260000.0
2007-12-17 19:40:00,2.51439,2.51576,2.51327,2.51363,7500000.0
2007-12-17 19:41:00,2.5121,2.51504,2.51065,2.5142,6880000.0
2007-12-17 19:42:00,2.51412,2.51537,2.51329,2.51537,7630000.0
2007-12-17 19:43:00,2.51372,2.5154,2.51294,2.51294,6250000.0
2007-12-17 19:44:00,2.51647,2.51647,2.51112,2.51532,8750000.0
2007-12-17 19:45:00,2.51528,2.51528,2.5115,2.51433,9250000.0
2007-12-17 19:46:00,2.51546,2.51546,2.51052,2.5124,4130000.0
2007-12-17 19:47:00,2.50953,2.51445,2.50953,2.51445,7750000.0
2007-12-17 19:48:00,2.51381,2.51414,2.51093,2.51313,6500000.0
2007-12-17 19:50:00,2.51306,2.51533,2.51005,2.51267,9000000.0
2007-12-17 19:51:00,2.51245,2.51245,2.50842,2.51136,8750000.0
2007-12-17 19:52:00,2.51273,2.51474,2.51059,2.51474,8750000.0
2007-12-17 19:53:00,2.51246,2.51447,2.51065,2.51278,6880000.0
2007-12-17 19:54:00,2.50997,2.51342,2.50721,2.50721,6000000.0
2007-12-17 19:55:00,2.51257,2.51342,2.50941,2.51342,11000000.0
2007-12-17 19:56:00,2.51322,2.51327,2.50884,2.5124,10000000.0
2007-12-17 19:57:00,2.51493,2.51493,2.50799,2.51095,20500000.0
2007-12-17 19:58:00,2.51044,2.5133,2.50971,2.51236,12250000.0
2007-12-17 19:59:00,2.5117,2.51346,2.51028,2.51346,8000000.0
2007-12-17 20:00:00,2.5142,2.51439,2.51066,2.5136,13750000.0
2007-12-17 20:01:00,2.51238,2.51416,2.5098,2.5098,8630000.0
2007-12-17 20:02:00,2.51152,2.5134,2.50958,2.51027,8250000.0
2007-12-17 20:03:00,2.51245,2.51373,2.51081,2.51373,9000000.0
2007-12-17 20:04:00,2.51215,2.51284,2.51215,2.51217,5500000.0
2007-12-17 20:05:00,2.51193,2.51357,2.51065,2.5133,11380000.0
2007-12-17 20:06:00,2.50944,2.51339,2.50806,2.51284,9250000.0
2007-12-17 20:07:00,2.51355,2.51479,2.5118,2.51334,12000000.0
2007-12-17 20:08:00,2.50791,2.5137,2.50791,2.51181,9880000.0
2007-12-17 20:09:00,2.511,2.5145,2.50958,2.5145,9750000.0
2007-12-17 20:10:00,2.51377,2.51377,2.50844,2.51153,10250000.0
2007-12-17 20:11:00,2.51224,2.51341,2.50991,2.51113,9000000.0
2007-12-17 20:12:00,2.51583,2.51583,2.51144,2.5144,5880000.0
2007-12-17 20:13:00,2.51027,2.51381,2.50722,2.51157,8760000.0
2007-12-17 20:14:00,2.51238,2.51517,2.51051,2.51473,13510000.0
2007-12-17 20:15:00,2.51444,2.51444,2.51102,2.51102,7750000.0
2007-12-17 20:16:00,2.50943,2.51343,2.50943,2.51152,10500000.0
2007-12-17 20:17:00,2.51481,2.51565,2.51052,2.51251,7000000.0
2007-12-17 20:18:00,2.51189,2.51399,2.50924,2.51175,9250000.0
2007-12-17 20:19:00,2.51302,2.51378,2.50704,2.51188,10250000.0
2007-12-17 20:20:00,2.51166,2.51259,2.50761,2.51259,6250000.0
2007-12-17 20:21:00,2.51183,2.51246,2.50911,2.50911,7250000.0
2007-12-17 20:22:00,2.51248,2.5132,2.51145,2.51296,6500000.0
2007-12-17 20:23:00,2.51196,2.51294,2.50846,2.50955,7000000.0
2007-12-17 20:24:00,2.51262,2.51377,2.51047,2.51129,11750000.0
2007-12-17 20:25:00,2.51137,2.51437,2.51137,2.51379,14130000.0
2007-12-17 20:26:00,2.51359,2.51377,2.50762,2.51067,13630000.0
2007-12-17 20:27:00,2.51313,2.51411,2.50866,2.51182,6000000.0
2007-12-17 20:28:00,2.51209,2.51492,2.51014,2.51336,8000000.0
2007-12-17 20:29:00,2.51158,2.51164,2.51158,2.51164,1500000.0
2007-12-17 20:30:00,2.51472,2.51491,2.51069,2.51491,12500000.0
2007-12-17 20:31:00,2.51282,2.51483,2.51149,2.51149,7130000.0
2007-12-17 20:32:00,2.51444,2.51447,2.51194,2.51247,7500000.0
2007-12-17 20:33:00,2.5105,2.51364,2.50729,2.50729,9250000.0
2007-12-17 20:34:00,2.51235,2.51443,2.51094,2.51094,6750000.0
2007-12-17 20:35:00,2.51538,2.51555,2.51372,2.51529,5880000.0
2007-12-17 20:36:00,2.51024,2.51418,2.50977,2.51418,6250000.0
2007-12-17 20:37:00,2.51174,2.51459,2.51051,2.51358,8500000.0
2007-12-17 20:38:00,2.51454,2.51491,2.51139,2.51157,12250000.0
2007-12-17 20:39:00,2.50996,2.51422,2.50996,2.51099,5500000.0
2007-12-17 20:40:00,2.51249,2.51484,2.50959,2.51216,14250000.0
2007-12-17 20:41:00,2.51476,2.51511,2.5108,2.51511,6010000.0
2007-12-17 20:42:00,2.51426,2.51427,2.51171,2.51317,12250000.0
2007-12-17 20:43:00,2.51436,2.51436,2.50866,2.51085,8500000.0
2007-12-17 20:44:00,2.51133,2.51365,2.50775,2.51365,14380000.0
2007-12-17 20:45:00,2.51333,2.51384,2.5102,2.5102,5750000.0
2007-12-17 20:46:00,2.51029,2.51369,2.51007,2.51124,7380000.0
2007-12-17 20:47:00,2.51171,2.5129,2.5094,2.51051,7380000.0
2007-12-17 20:48:00,2.51343,2.51374,2.50756,2.51143,5250000.0
2007-12-17 20:49:00,2.51229,2.51365,2.50874,2.51363,8000000.0
2007-12-17 20:50:00,2.51054,2.51417,2.51054,2.51132,11750000.0
2007-12-17 20:51:00,2.51475,2.51475,2.51281,2.51463,5250000.0
2007-12-17 20:52:00,2.51277,2.51503,2.50932,2.51503,8000000.0
2007-12-17 20:53:00,2.51453,2.51496,2.5102,2.51441,9000000.0
2007-12-17 20:54:00,2.51215,2.51589,2.51081,2.51173,7250000.0
2007-12-17 20:55:00,2.51169,2.51513,2.51027,2.51508,12130000.0
2007-12-17 20:56:00,2.50984,2.51336,2.50984,2.51048,5880000.0
2007-12-17 20:57:00,2.51248,2.51353,2.50871,2.51353,11380000.0
2007-12-17 20:58:00,2.51191,2.51281,2.5085,2.51104,7500000.0
2007-12-17 20:59:00,2.51285,2.51285,2.50513,2.51165,11500000.0
2007-12-17 21:00:00,2.51168,2.51388,2.51091,2.51249,7630000.0
2007-12-17 21:01:00,2.51211,2.51504,2.51211,2.51267,6000000.0
2007-12-17 21:02:00,2.51197,2.51532,2.51024,2.51024,13630000.0
2007-12-17 21:03:00,2.51382,2.51382,2.51103,2.51103,12500000.0
2007-12-17 21:04:00,2.51345,2.51377,2.50926,2.51307,11500000.0
2007-12-17 21:05:00,2.51461,2.51522,2.51222,2.51461,7750000.0
2007-12-17 21:06:00,2.51236,2.51362,2.50822,2.50822,7630000.0
2007-12-17 21:07:00,2.51388,2.51395,2.50938,2.51138,8130000.0
2007-12-17 21:08:00,2.51205,2.51327,2.50992,2.51177,9750000.0
2007-12-17 21:09:00,2.50849,2.51455,2.50849,2.51416,8750000.0
2007-12-17 21:10:00,2.51346,2.51415,2.50732,2.50732,8500000.0
2007-12-17 21:11:00,2.51223,2.51478,2.51138,2.51428,5500000.0
2007-12-17 21:12:00,2.51041,2.51256,2.50981,2.50981,8000000.0
2007-12-17 21:13:00,2.51199,2.51223,2.50852,2.51097,10500000.0
2007-12-17 21:14:00,2.51124,2.51362,2.50793,2.50793,9250000.0
2007-12-17 21:15:00,2.51261,2.51311,2.50765,2.51271,6380000.0
2007-12-17 21:16:00,2.5122,2.51311,2.50851,2.50991,7500000.0
2007-12-17 21:17:00,2.50968,2.51353,2.50835,2.51154,9750000.0
2007-12-17 21:18:00,2.51115,2.51275,2.50812,2.51275,6750000.0
2007-12-17 21:19:00,2.51248,2.5127,2.50915,2.51263,8130000.0
2007-12-17 21:20:00,2.5071,2.51367,2.50655,2.51367,8500000.0
2007-12-17 21:21:00,2.51067,2.51384,2.50931,2.50931,10250000.0
2007-12-17 21:22:00,2.5138,2.51424,2.50911,2.51322,10500000.0
2007-12-17 21:23:00,2.51327,2.51422,2.51122,2.51122,8000000.0
2007-12-17 21:24:00,2.51285,2.51349,2.51062,2.51062,8130000.0
2007-12-17 21:25:00,2.51148,2.51345,2.50914,2.51218,9000000.0
2007-12-17 21:26:00,2.50871,2.51282,2.50871,2.51133,7500000.0
2007-12-17 21:27:00,2.51072,2.51193,2.50656,2.50899,6000000.0
2007-12-17 21:28:00,2.51006,2.51174,2.50591,2.51101,6500000.0
2007-12-17 21:29:00,2.50801,2.51255,2.50736,2.51255,8750000.0
2007-12-17 21:30:00,2.51194,2.51194,2.50602,2.51106,8000000.0
2007-12-17 21:31:00,2.50752,2.51094,2.50752,2.50847,7880000.0
2007-12-17 21:32:00,2.50975,2.51159,2.50736,2.51078,11000000.0
2007-12-17 21:33:00,2.50933,2.51182,2.50849,2.5097,7750000.0
2007-12-17 21:34:00,2.50898,2.5117,2.50748,2.50748,5630000.0
2007-12-17 21:35:00,2.50349,2.51119,2.50349,2.50947,9500000.0
2007-12-17 21:36:00,2.5106,2.51168,2.50908,2.51159,6250000.0
2007-12-17 21:37:00,2.50911,2.51134,2.50838,2.50838,5500000.0
2007-12-17 21:38:00,2.50823,2.51164,2.50769,2.50912,8630000.0
2007-12-17 21:39:00,2.51155,2.51155,2.50605,2.51068,9000000.0
2007-12-17 21:40:00,2.51154,2.51187,2.51051,2.51157,5750000.0
2007-12-17 21:41:00,2.51077,2.51137,2.50711,2.50711,8000000.0
2007-12-17 21:42:00,2.511,2.51172,2.50958,2.50998,8250000.0
2007-12-17 21:43:00,2.51069,2.51163,2.50542,2.51147,7250000.0
2007-12-17 21:44:00,2.51175,2.5122,2.50983,2.50983,7130000.0
2007-12-17 21:45:00,2.51178,2.51198,2.50958,2.50958,13000000.0
2007-12-17 21:46:00,2.51265,2.51265,2.50799,2.50829,5250000.0
2007-12-17 21:47:00,2.50917,2.51231,2.50871,2.51231,7130000.0
2007-12-17 21:48:00,2.50902,2.5122,2.50851,2.50897,5500000.0
2007-12-17 21:49:00,2.51157,2.51218,2.50802,2.50802,5500000.0
2007-12-17 21:50:00,2.5107,2.51245,2.50996,2.51164,8500000.0
2007-12-17 21:51:00,2.51205,2.51213,2.50673,2.50706,5750000.0
2007-12-17 21:52:00,2.51018,2.51218,2.50851,2.5111,5250000.0
2007-12-17 21:53:00,2.51019,2.51238,2.5093,2.5093,9000000.0
2007-12-17 21:54:00,2.51035,2.51206,2.5095,2.51192,8500000.0
2007-12-17 21:55:00,2.50814,2.51257,2.50795,2.50965,8250000.0
2007-12-17 21:56:00,2.51269,2.51269,2.50867,2.50867,8250000.0
2007-12-17 21:57:00,2.51098,2.51408,2.50765,2.50765,7750000.0
2007-12-17 21:58:00,2.51261,2.51261,2.50755,2.51244,7500000.0
2007-12-17 21:59:00,2.51075,2.51265,2.50759,2.51028,8000000.0
2007-12-17 22:00:00,2.50956,2.51116,2.5077,2.50916,5500000.0
2007-12-17 22:01:00,2.50871,2.51242,2.50802,2.51242,5750000.0
2007-12-17 22:02:00,2.51123,2.51123,2.50894,2.51007,6250000.0
2007-12-17 22:03:00,2.51175,2.51246,2.50862,2.51235,9890000.0
2007-12-17 22:04:00,2.51147,2.5122,2.50946,2.5122,10500000.0
2007-12-17 22:05:00,2.51299,2.51299,2.50874,2.50874,8250000.0
2007-12-17 22:06:00,2.51163,2.51451,2.5067,2.51451,10000000.0
2007-12-17 22:07:00,2.51038,2.51508,2.51038,2.5123,8750000.0
2007-12-17 22:08:00,2.51634,2.51762,2.512,2.51762,5880000.0
2007-12-17 22:09:00,2.51308,2.51471,2.51013,2.5114,10000000.0
2007-12-17 22:10:00,2.51156,2.51338,2.51023,2.51091,10000000.0
2007-12-17 22:11:00,2.50869,2.51347,2.50869,2.51133,5250000.0
2007-12-17 22:12:00,2.51043,2.51341,2.50951,2.51238,5500000.0
2007-12-17 22:13:00,2.51552,2.51552,2.50909,2.51467,6000000.0
2007-12-17 22:14:00,2.51239,2.51402,2.51202,2.51202,5630000.0
2007-12-17 22:15:00,2.51543,2.51543,2.51209,2.5127,4000000.0
2007-12-17 22:16:00,2.5098,2.51527,2.5098,2.51527,8000000.0
2007-12-17 22:17:00,2.51512,2.51512,2.5079,2.51301,9000000.0
2007-12-17 22:18:00,2.51461,2.51464,2.51248,2.51294,7880000.0
2007-12-17 22:19:00,2.51263,2.51503,2.51102,2.51102,6000000.0
2007-12-17 22:20:00,2.51238,2.51435,2.50879,2.50879,9250000.0
2007-12-17 22:21:00,2.51528,2.51528,2.51172,2.51496,8000000.0
2007-12-17 22:22:00,2.51202,2.51497,2.51025,2.51025,7500000.0
2007-12-17 22:23:00,2.51081,2.51326,2.50954,2.51251,5250000.0
2007-12-17 22:24:00,2.5107,2.51211,2.50805,2.51028,6500000.0
2007-12-17 22:25:00,2.51303,2.51303,2.50964,2.51176,6500000.0
2007-12-17 22:26:00,2.5091,2.51225,2.50887,2.50935,8880000.0
2007-12-17 22:27:00,2.51319,2.51583,2.50903,2.50972,10500000.0
2007-12-17 22:29:00,2.51412,2.51613,2.51298,2.51613,11250000.0
2007-12-17 22:30:00,2.51377,2.5161,2.51245,2.51506,7000000.0
2007-12-17 22:31:00,2.51419,2.51533,2.51412,2.51412,6250000.0
2007-12-17 22:32:00,2.51234,2.51619,2.51234,2.51485,6750000.0
2007-12-17 22:33:00,2.51579,2.51656,2.51251,2.51251,8250000.0
2007-12-17 22:34:00,2.51736,2.51816,2.5135,2.51665,10250000.0
2007-12-17 22:35:00,2.50957,2.51601,2.50957,2.51234,7750000.0
2007-12-17 22:36:00,2.51564,2.51757,2.5139,2.51757,9000000.0
2007-12-17 22:37:00,2.51432,2.51628,2.51358,2.51487,6500000.0
2007-12-17 22:38:00,2.51674,2.51674,2.51484,2.51506,6000000.0
2007-12-17 22:39:00,2.516,2.5181,2.51182,2.51182,8750000.0
2007-12-17 22:40:00,2.51694,2.51694,2.51377,2.51486,7500000.0
2007-12-17 22:41:00,2.51442,2.5166,2.51442,2.51579,5250000.0
2007-12-17 22:42:00,2.51693,2.51693,2.51328,2.51328,5500000.0
2007-12-17 22:43:00,2.51277,2.51681,2.51056,2.51676,8130000.0
2007-12-17 22:44:00,2.51614,2.5179,2.51293,2.5179,6250000.0
2007-12-17 22:45:00,2.51538,2.5166,2.51248,2.515,7000000.0
2007-12-17 22:46:00,2.51593,2.51709,2.51095,2.51707,7880000.0
2007-12-17 22:48:00,2.51309,2.5176,2.51309,2.51465,11380000.0
2007-12-17 22:49:00,2.51555,2.5171,2.51195,2.51241,6250000.0
2007-12-17 22:50:00,2.51728,2.51829,2.51407,2.51758,7500000.0
2007-12-17 22:51:00,2.51082,2.51876,2.51082,2.51876,9380000.0
2007-12-17 22:52:00,2.51194,2.5167,2.51194,2.5167,5250000.0
2007-12-17 22:53:00,2.51481,2.51596,2.51235,2.51235,6000000.0
2007-12-17 22:54:00,2.5175,2.5175,2.51294,2.51465,9380000.0
2007-12-17 22:55:00,2.51475,2.51683,2.5145,2.5145,6500000.0
2007-12-17 22:56:00,2.51391,2.51661,2.51093,2.51661,7250000.0
2007-12-17 22:57:00,2.5145,2.51637,2.51322,2.51618,8000000.0
2007-12-17 22:58:00,2.5134,2.51677,2.51114,2.51624,5880000.0
2007-12-17 22:59:00,2.51659,2.51659,2.51251,2.51565,9000000.0
2007-12-17 23:00:00,2.51356,2.51692,2.51356,2.51488,7000000.0
2007-12-17 23:01:00,2.51397,2.51719,2.51397,2.51719,10250000.0
2007-12-17 23:02:00,2.51526,2.51586,2.51087,2.51546,5250000.0
2007-12-17 23:03:00,2.51474,2.5159,2.51073,2.51524,6750000.0
2007-12-17 23:04:00,2.51364,2.51555,2.50962,2.51555,6000000.0
2007-12-17 23:05:00,2.5112,2.51555,2.5112,2.51555,4750000.0
2007-12-17 23:06:00,2.50944,2.51497,2.50944,2.51362,8250000.0
2007-12-17 23:07:00,2.51394,2.51517,2.51046,2.51359,9750000.0
2007-12-17 23:08:00,2.51256,2.51449,2.50952,2.51412,8500000.0
2007-12-17 23:09:00,2.51432,2.515,2.50878,2.515,9250000.0
2007-12-17 23:10:00,2.51379,2.51522,2.51294,2.51361,8130000.0
2007-12-17 23:11:00,2.5121,2.51481,2.51191,2.51481,5630000.0
2007-12-17 23:12:00,2.51288,2.51591,2.50904,2.50999,8500000.0
2007-12-17 23:13:00,2.51391,2.51596,2.51045,2.51596,7500000.0
2007-12-17 23:14:00,2.51236,2.51478,2.51228,2.51478,6250000.0
2007-12-17 23:15:00,2.50996,2.51486,2.50996,2.51454,11500000.0
2007-12-17 23:16:00,2.51073,2.51453,2.51073,2.51319,6000000.0
2007-12-17 23:17:00,2.51399,2.51508,2.51098,2.51508,5500000.0
2007-12-17 23:18:00,2.51413,2.5143,2.51255,2.51332,6250000.0
2007-12-17 23:19:00,2.51245,2.51299,2.50861,2.50861,6250000.0
2007-12-17 23:20:00,2.51223,2.51425,2.51039,2.51195,8010000.0
2007-12-17 23:21:00,2.51181,2.51451,2.51139,2.51451,5000000.0
2007-12-17 23:22:00,2.51254,2.51421,2.51205,2.51375,9500000.0
2007-12-17 23:23:00,2.51459,2.51459,2.50746,2.51336,7250000.0
2007-12-17 23:24:00,2.5127,2.51353,2.50954,2.50997,7000000.0
2007-12-17 23:25:00,2.51318,2.5139,2.50897,2.50897,9250000.0
2007-12-17 23:26:00,2.51008,2.51334,2.51008,2.51079,7630000.0
2007-12-17 23:27:00,2.51084,2.51493,2.5097,2.51427,8500000.0
2007-12-17 23:28:00,2.5123,2.51319,2.50869,2.51079,9130000.0
2007-12-17 23:29:00,2.51307,2.51444,2.50901,2.50901,9750000.0
2007-12-17 23:30:00,2.51138,2.5144,2.50942,2.51429,7750000.0
2007-12-17 23:31:00,2.51394,2.51435,2.511,2.51242,8130000.0
2007-12-17 23:32:00,2.5131,2.51399,2.51038,2.51399,9130000.0
2007-12-17 23:33:00,2.51404,2.51424,2.50982,2.51416,4880000.0
2007-12-17 23:34:00,2.51223,2.51435,2.50972,2.51374,9250000.0
2007-12-17 23:35:00,2.51354,2.51391,2.5119,2.51359,4000000.0
2007-12-17 23:36:00,2.51468,2.51542,2.5112,2.51439,8500000.0
2007-12-17 23:37:00,2.51347,2.5151,2.51284,2.51284,5130000.0
2007-12-17 23:38:00,2.51241,2.51462,2.51081,2.51462,11000000.0
2007-12-17 23:39:00,2.50806,2.5141,2.50806,2.5141,9000000.0
2007-12-17 23:40:00,2.51293,2.51454,2.50981,2.51401,6750000.0
2007-12-17 23:41:00,2.51368,2.51421,2.51015,2.51156,14000000.0
2007-12-17 23:42:00,2.51315,2.51469,2.5095,2.51207,7000000.0
2007-12-17 23:44:00,2.51371,2.51371,2.51034,2.51049,5500000.0
2007-12-17 23:45:00,2.51299,2.51336,2.51036,2.51336,2500000.0
2007-12-17 23:47:00,2.5151,2.51528,2.51192,2.51512,9000000.0
2007-12-17 23:48:00,2.51023,2.51346,2.51023,2.51346,8130000.0
2007-12-17 23:49:00,2.51213,2.51379,2.50845,2.51076,10250000.0
2007-12-17 23:50:00,2.51229,2.51347,2.50764,2.51347,10000000.0
2007-12-17 23:51:00,2.51387,2.51428,2.50894,2.51394,5750000.0
2007-12-17 23:52:00,2.51429,2.51429,2.51031,2.51031,6630000.0
2007-12-17 23:53:00,2.51186,2.5141,2.50695,2.5141,8250000.0
2007-12-17 23:55:00,2.5117,2.5139,2.51143,2.5139,6880000.0
2007-12-17 23:56:00,2.51457,2.51457,2.51055,2.5141,6630000.0
2007-12-17 23:57:00,2.51484,2.51523,2.51089,2.51377,9630000.0
2007-12-17 23:58:00,2.51237,2.51252,2.50888,2.51168,7760000.0
2007-12-18 00:00:00,2.51191,2.51342,2.51123,2.51285,8750000.0
2007-12-18 00:01:00,2.51345,2.51345,2.50905,2.50905,3750000.0
2007-12-18 00:02:00,2.51361,2.51484,2.51361,2.51484,9000000.0
2007-12-18 00:03:00,2.51112,2.51401,2.50945,2.51182,8880000.0
2007-12-18 00:04:00,2.51252,2.5142,2.51124,2.51175,8880000.0
2007-12-18 00:05:00,2.51304,2.51415,2.51087,2.51087,7750000.0
2007-12-18 00:06:00,2.51187,2.51562,2.50975,2.51403,11000000.0
2007-12-18 00:07:00,2.5142,2.51485,2.50956,2.51425,9510000.0
2007-12-18 00:08:00,2.51155,2.51401,2.50909,2.51305,7880000.0
2007-12-18 00:10:00,2.50932,2.51292,2.50897,2.51252,9500000.0
2007-12-18 00:11:00,2.51206,2.51461,2.51023,2.51175,11250000.0
2007-12-18 00:12:00,2.5129,2.51377,2.51176,2.51176,6250000.0
2007-12-18 00:13:00,2.51411,2.51422,2.51006,2.51399,6630000.0
2007-12-18 00:14:00,2.51307,2.51342,2.50813,2.51169,8500000.0
2007-12-18 00:15:00,2.51244,2.5137,2.51165,2.5117,9000000.0
2007-12-18 00:16:00,2.50823,2.51369,2.50823,2.5112,6750000.0
2007-12-18 00:17:00,2.51277,2.51315,2.50739,2.51078,7250000.0
2007-12-18 00:18:00,2.50914,2.51089,2.50854,2.50854,7750000.0
2007-12-18 00:19:00,2.51121,2.51121,2.50776,2.50776,6750000.0
2007-12-18 00:20:00,2.50848,2.51094,2.50679,2.50711,9000000.0
2007-12-18 00:21:00,2.50884,2.50919,2.50509,2.50865,5500000.0
2007-12-18 00:22:00,2.50852,2.50854,2.50795,2.50795,6000000.0
2007-12-18 00:23:00,2.50695,2.51021,2.50686,2.51007,7250000.0
2007-12-18 00:24:00,2.50811,2.50927,2.5065,2.50776,7000000.0
2007-12-18 00:25:00,2.50785,2.51341,2.50418,2.50418,10250000.0
2007-12-18 00:26:00,2.50199,2.50736,2.50199,2.50684,6000000.0
2007-12-18 00:27:00,2.50709,2.50981,2.50486,2.50784,7750000.0
2007-12-18 00:28:00,2.50502,2.50872,2.50303,2.50702,8500000.0
2007-12-18 00:29:00,2.50447,2.50913,2.50372,2.50913,9000000.0
2007-12-18 00:30:00,2.50669,2.50893,2.50251,2.50893,10880000.0
2007-12-18 00:31:00,2.50343,2.50894,2.5023,2.50894,7500000.0
2007-12-18 00:32:00,2.50956,2.50967,2.50402,2.50908,16000000.0
2007-12-18 00:33:00,2.50504,2.50884,2.50504,2.50867,6250000.0
2007-12-18 00:34:00,2.50853,2.51034,2.50357,2.51034,5500000.0
2007-12-18 00:35:00,2.50854,2.51047,2.50442,2.50762,5880000.0
2007-12-18 00:36:00,2.51092,2.51092,2.50381,2.50712,5750000.0
2007-12-18 00:37:00,2.50753,2.51035,2.50753,2.51035,7000000.0
2007-12-18 00:38:00,2.50749,2.50749,2.50307,2.50628,7750000.0
2007-12-18 00:39:00,2.50973,2.50973,2.50479,2.50479,4250000.0
2007-12-18 00:40:00,2.50855,2.50855,2.5047,2.50795,5500000.0
2007-12-18 00:41:00,2.51003,2.51057,2.5053,2.51057,7500000.0
2007-12-18 00:42:00,2.51031,2.51034,2.50537,2.50852,7380000.0
2007-12-18 00:43:00,2.50369,2.51011,2.50369,2.51011,8000000.0
2007-12-18 00:44:00,2.50642,2.50977,2.50642,2.50858,9500000.0
2007-12-18 00:45:00,2.50805,2.51058,2.50635,2.50828,10750000.0
2007-12-18 00:46:00,2.50782,2.50842,2.50568,2.50597,11750000.0
2007-12-18 00:48:00,2.50448,2.50977,2.50448,2.50669,5500000.0
2007-12-18 00:49:00,2.50711,2.50871,2.50543,2.50864,5500000.0
2007-12-18 00:50:00,2.50743,2.50998,2.50439,2.50865,6750000.0
2007-12-18 00:51:00,2.50525,2.50975,2.50472,2.50825,9250000.0
2007-12-18 00:52:00,2.50645,2.50989,2.50609,2.50737,6380000.0
2007-12-18 00:53:00,2.50848,2.50899,2.50403,2.50578,19750000.0
2007-12-18 00:54:00,2.50435,2.50921,2.50435,2.50809,8750000.0
2007-12-18 00:55:00,2.50679,2.50947,2.50489,2.50489,12750000.0
2007-12-18 00:56:00,2.50844,2.50952,2.50684,2.50952,5500000.0
2007-12-18 00:57:00,2.50849,2.50995,2.50553,2.50696,9250000.0
2007-12-18 00:58:00,2.50703,2.50926,2.50536,2.50769,9500000.0
2007-12-18 00:59:00,2.5098,2.5098,2.50694,2.50903,8750000.0
2007-12-18 01:00:00,2.50396,2.50949,2.50396,2.50949,7000000.0
2007-12-18 01:01:00,2.50775,2.50945,2.50734,2.50787,12630000.0
2007-12-18 01:02:00,2.50747,2.50938,2.50461,2.50612,6250000.0
2007-12-18 01:03:00,2.50799,2.50912,2.50284,2.50754,19250000.0
2007-12-18 01:04:00,2.50794,2.50968,2.50187,2.50968,17640000.0
2007-12-18 01:05:00,2.50803,2.50877,2.5074,2.50783,4750000.0
2007-12-18 01:06:00,2.50794,2.50964,2.50768,2.50964,9000000.0
2007-12-18 01:07:00,2.5045,2.50835,2.5028,2.5028,6500000.0
2007-12-18 01:08:00,2.50818,2.5088,2.50403,2.5062,7630000.0
2007-12-18 01:09:00,2.50803,2.50948,2.50661,2.50661,8380000.0
2007-12-18 01:10:00,2.50724,2.51044,2.50532,2.51044,10380000.0
2007-12-18 01:11:00,2.50819,2.51004,2.50728,2.51004,10250000.0
2007-12-18 01:12:00,2.50857,2.50964,2.50721,2.509,7500000.0
2007-12-18 01:13:00,2.50966,2.50976,2.505,2.50976,9750000.0
2007-12-18 01:14:00,2.51026,2.51026,2.50501,2.50792,11000000.0
2007-12-18 01:15:00,2.50727,2.50878,2.50465,2.50821,6750000.0
2007-12-18 01:16:00,2.5085,2.50927,2.50736,2.50736,4000000.0
2007-12-18 01:17:00,2.50728,2.5102,2.5056,2.5102,7750000.0
2007-12-18 01:18:00,2.50968,2.50968,2.50165,2.50872,9140000.0
2007-12-18 01:19:00,2.50755,2.50963,2.50577,2.50805,8250000.0
2007-12-18 01:20:00,2.50567,2.50895,2.50492,2.50811,10750000.0
2007-12-18 01:21:00,2.50658,2.51005,2.50545,2.50847,12000000.0
2007-12-18 01:22:00,2.5037,2.50762,2.50183,2.50183,19500000.0
2007-12-18 01:23:00,2.50788,2.51066,2.50627,2.51044,14500000.0
2007-12-18 01:24:00,2.51029,2.51029,2.50619,2.50871,11130000.0
2007-12-18 01:25:00,2.50794,2.50987,2.50426,2.50702,10500000.0
2007-12-18 01:26:00,2.51021,2.51035,2.50819,2.50845,8000000.0
2007-12-18 01:27:00,2.50593,2.50974,2.50498,2.50706,8630000.0
2007-12-18 01:28:00,2.51167,2.51173,2.50709,2.5081,12000000.0
2007-12-18 01:29:00,2.51114,2.51126,2.50442,2.50938,11380000.0
2007-12-18 01:30:00,2.51084,2.51107,2.50922,2.50984,10390000.0
2007-12-18 01:31:00,2.5091,2.5114,2.50649,2.50963,10140000.0
2007-12-18 01:32:00,2.50999,2.51135,2.50726,2.50968,10880000.0
2007-12-18 01:33:00,2.51087,2.51087,2.50605,2.50871,12750000.0
2007-12-18 01:34:00,2.50901,2.51076,2.50658,2.50905,9250000.0
2007-12-18 01:35:00,2.50909,2.51077,2.50447,2.50826,10250000.0
2007-12-18 01:36:00,2.50824,2.50997,2.50629,2.50804,6000000.0
2007-12-18 01:38:00,2.50909,2.5107,2.50909,2.51023,8000000.0
2007-12-18 01:39:00,2.50935,2.50963,2.50632,2.50681,7500000.0
2007-12-18 01:40:00,2.50892,2.51042,2.50892,2.51042,3750000.0
2007-12-18 01:41:00,2.50865,2.50955,2.50513,2.50513,5750000.0
2007-12-18 01:42:00,2.50848,2.51009,2.50596,2.50779,5750000.0
2007-12-18 01:43:00,2.50962,2.50962,2.50527,2.50549,8000000.0
2007-12-18 01:44:00,2.5072,2.50903,2.5072,2.50749,8500000.0
2007-12-18 01:45:00,2.50712,2.50995,2.50619,2.50697,6500000.0
2007-12-18 01:46:00,2.50569,2.50879,2.50569,2.50668,11250000.0
2007-12-18 01:47:00,2.5081,2.50942,2.50375,2.50859,8130000.0
2007-12-18 01:48:00,2.50831,2.50933,2.50473,2.50933,6630000.0
2007-12-18 01:49:00,2.50745,2.50958,2.50553,2.50958,7750000.0
2007-12-18 01:50:00,2.50828,2.50847,2.50613,2.50804,6630000.0
2007-12-18 01:51:00,2.50756,2.50867,2.50543,2.50867,6630000.0
2007-12-18 01:52:00,2.50341,2.50902,2.50341,2.50826,7500000.0
2007-12-18 01:53:00,2.50664,2.50909,2.50411,2.50595,5630000.0
2007-12-18 01:54:00,2.50917,2.50917,2.50621,2.50718,13250000.0
2007-12-18 01:55:00,2.50818,2.50939,2.50505,2.50917,10250000.0
2007-12-18 01:56:00,2.50763,2.50851,2.50391,2.50473,4250000.0
2007-12-18 01:57:00,2.5071,2.50892,2.50703,2.50892,9630000.0
2007-12-18 01:58:00,2.50698,2.50897,2.50493,2.50581,8750000.0
2007-12-18 02:00:00,2.50522,2.5088,2.50522,2.5088,2250000.0
2007-12-18 02:01:00,2.50566,2.50917,2.50566,2.50917,9000000.0
2007-12-18 02:02:00,2.50762,2.5091,2.50651,2.50765,4250000.0
2007-12-18 02:03:00,2.50819,2.50989,2.50519,2.50725,8000000.0
2007-12-18 02:04:00,2.50759,2.50909,2.50346,2.50484,14630000.0
2007-12-18 02:05:00,2.50698,2.50967,2.50578,2.50621,6250000.0
2007-12-18 02:06:00,2.50614,2.51032,2.50614,2.50674,7250000.0
2007-12-18 02:07:00,2.50698,2.50914,2.5024,2.50819,10250000.0
2007-12-18 02:08:00,2.508,2.50965,2.50732,2.50965,8000000.0
2007-12-18 02:09:00,2.51004,2.51004,2.50653,2.50714,12130000.0
2007-12-18 02:10:00,2.50833,2.50905,2.50592,2.50782,6500000.0
2007-12-18 02:11:00,2.50714,2.50944,2.50479,2.50479,7250000.0
2007-12-18 02:12:00,2.51024,2.51043,2.50855,2.50882,8750000.0
2007-12-18 02:13:00,2.50581,2.50928,2.50489,2.5077,8130000.0
2007-12-18 02:14:00,2.50891,2.51075,2.50331,2.50873,12500000.0
2007-12-18 02:15:00,2.50665,2.50988,2.505,2.50804,5250000.0
2007-12-18 02:16:00,2.50814,2.50938,2.50401,2.50869,9000000.0
2007-12-18 02:17:00,2.50546,2.51026,2.50459,2.51026,7000000.0
2007-12-18 02:18:00,2.50876,2.51125,2.50427,2.51125,4750000.0
2007-12-18 02:19:00,2.51063,2.51063,2.50776,2.5082,7000000.0
2007-12-18 02:20:00,2.50997,2.51064,2.50636,2.508,7500000.0
2007-12-18 02:21:00,2.50843,2.51104,2.50765,2.50993,6630000.0
2007-12-18 02:22:00,2.50979,2.51005,2.50855,2.50968,5500000.0
2007-12-18 02:23:00,2.50828,2.50981,2.50422,2.50422,8500000.0
2007-12-18 02:24:00,2.50871,2.51172,2.50741,2.50842,9260000.0
2007-12-18 02:25:00,2.50745,2.5088,2.50398,2.50398,7750000.0
2007-12-18 02:26:00,2.50667,2.51101,2.50667,2.50896,6250000.0
2007-12-18 02:27:00,2.50924,2.51126,2.50567,2.51126,11500000.0
2007-12-18 02:28:00,2.5103,2.51103,2.50485,2.50882,7500000.0
2007-12-18 02:29:00,2.50614,2.51119,2.50614,2.51015,9250000.0
2007-12-18 02:30:00,2.50894,2.51147,2.50723,2.51116,6630000.0
2007-12-18 02:31:00,2.50839,2.51081,2.50623,2.50623,7250000.0
2007-12-18 02:32:00,2.51228,2.51228,2.50742,2.51078,8500000.0
2007-12-18 02:33:00,2.50469,2.51049,2.50469,2.50772,8000000.0
2007-12-18 02:34:00,2.50699,2.50961,2.50591,2.50885,6000000.0
2007-12-18 02:35:00,2.50806,2.50991,2.50618,2.50753,12250000.0
2007-12-18 02:36:00,2.51032,2.51038,2.50496,2.50496,10750000.0
2007-12-18 02:37:00,2.50408,2.50707,2.50408,2.50707,7250000.0
2007-12-18 02:38:00,2.50775,2.50796,2.50254,2.50567,11250000.0
2007-12-18 02:39:00,2.50566,2.50766,2.50128,2.5057,7000000.0
2007-12-18 02:40:00,2.50432,2.50666,2.5022,2.5043,6750000.0
2007-12-18 02:41:00,2.50345,2.50715,2.50192,2.50246,7750000.0
2007-12-18 02:42:00,2.5076,2.5076,2.50255,2.50578,7380000.0
2007-12-18 02:43:00,2.50622,2.50637,2.50176,2.50554,8130000.0
2007-12-18 02:44:00,2.50504,2.50583,2.50442,2.50547,8630000.0
2007-12-18 02:45:00,2.50347,2.50741,2.50148,2.50645,7500000.0
2007-12-18 02:46:00,2.50283,2.5058,2.50283,2.50482,9000000.0
2007-12-18 02:47:00,2.50533,2.50533,2.50145,2.50502,5500000.0
2007-12-18 02:48:00,2.50586,2.50616,2.49947,2.50473,16880000.0
2007-12-18 02:49:00,2.50347,2.50498,2.50347,2.50449,5250000.0
2007-12-18 02:50:00,2.50121,2.50565,2.50121,2.50496,6250000.0
2007-12-18 02:51:00,2.50613,2.50921,2.50139,2.50921,8000000.0
2007-12-18 02:52:00,2.50763,2.51026,2.50697,2.50839,13250000.0
2007-12-18 02:53:00,2.50838,2.50984,2.50789,2.50924,5500000.0
2007-12-18 02:54:00,2.50797,2.50899,2.5054,2.50716,7750000.0
2007-12-18 02:55:00,2.5076,2.50918,2.50572,2.50848,7500000.0
2007-12-18 02:56:00,2.50784,2.50931,2.50577,2.50577,11000000.0
2007-12-18 02:57:00,2.50663,2.50901,2.50577,2.50601,11630000.0
2007-12-18 02:58:00,2.50971,2.50971,2.50628,2.50823,8000000.0
2007-12-18 02:59:00,2.50933,2.5107,2.50646,2.51016,9260000.0
2007-12-18 03:00:00,2.50882,2.51,2.50503,2.50884,6750000.0
2007-12-18 03:01:00,2.50701,2.51012,2.50502,2.50819,13380000.0
2007-12-18 03:02:00,2.50931,2.5101,2.5077,2.50993,8750000.0
2007-12-18 03:03:00,2.50842,2.50842,2.50653,2.50841,7130000.0
2007-12-18 03:04:00,2.50866,2.51011,2.50689,2.50689,7750000.0
2007-12-18 03:05:00,2.50538,2.5101,2.50538,2.5101,9500000.0
2007-12-18 03:06:00,2.50796,2.50942,2.50437,2.50777,7750000.0
2007-12-18 03:07:00,2.50851,2.50862,2.50728,2.50742,7750000.0
2007-12-18 03:08:00,2.50805,2.51097,2.50665,2.50986,12250000.0
2007-12-18 03:09:00,2.50909,2.51008,2.50801,2.50898,7000000.0
2007-12-18 03:10:00,2.50688,2.5112,2.50688,2.5099,7750000.0
2007-12-18 03:11:00,2.50842,2.5093,2.50434,2.50434,6500000.0
2007-12-18 03:12:00,2.5087,2.51192,2.50714,2.50995,7750000.0
2007-12-18 03:13:00,2.50904,2.51023,2.50593,2.50593,7250000.0
2007-12-18 03:14:00,2.50846,2.50941,2.50612,2.50853,5880000.0
2007-12-18 03:15:00,2.50803,2.50964,2.50565,2.50565,7250000.0
2007-12-18 03:16:00,2.5088,2.51036,2.50739,2.50885,10500000.0
2007-12-18 03:17:00,2.50971,2.51025,2.50728,2.50921,5250000.0
2007-12-18 03:18:00,2.50744,2.50991,2.50666,2.50838,5250000.0
2007-12-18 03:19:00,2.51202,2.51202,2.50796,2.50798,5750000.0
2007-12-18 03:20:00,2.51142,2.51194,2.50628,2.51194,8250000.0
2007-12-18 03:21:00,2.51172,2.51208,2.50882,2.51016,7000000.0
2007-12-18 03:22:00,2.51075,2.51275,2.50705,2.5108,6750000.0
2007-12-18 03:23:00,2.51086,2.5124,2.50768,2.50768,8750000.0
2007-12-18 03:24:00,2.50766,2.51225,2.50762,2.51101,5750000.0
2007-12-18 03:25:00,2.51184,2.51237,2.50644,2.51237,7250000.0
2007-12-18 03:26:00,2.5113,2.51227,2.508,2.51042,5500000.0
2007-12-18 03:27:00,2.51241,2.51353,2.51199,2.51199,4750000.0
2007-12-18 03:28:00,2.51182,2.5131,2.51117,2.51117,8750000.0
2007-12-18 03:29:00,2.51149,2.51264,2.51084,2.51153,11500000.0
2007-12-18 03:30:00,2.51095,2.51301,2.50937,2.50937,5250000.0
2007-12-18 03:31:00,2.50845,2.51223,2.50741,2.51138,7130000.0
2007-12-18 03:32:00,2.51134,2.51205,2.50843,2.51014,6250000.0
2007-12-18 03:33:00,2.50791,2.51164,2.50791,2.51052,3380000.0
2007-12-18 03:34:00,2.50527,2.51043,2.50527,2.50873,11250000.0
2007-12-18 03:35:00,2.51047,2.51206,2.50977,2.5098,5500000.0
2007-12-18 03:36:00,2.51309,2.51309,2.50791,2.51143,5500000.0
2007-12-18 03:37:00,2.51051,2.5111,2.50575,2.51108,8250000.0
2007-12-18 03:38:00,2.51073,2.51113,2.50721,2.50766,7250000.0
2007-12-18 03:39:00,2.51027,2.51176,2.50817,2.50999,10500000.0
2007-12-18 03:40:00,2.51013,2.51114,2.50806,2.50838,8250000.0
2007-12-18 03:41:00,2.51082,2.51156,2.5081,2.51156,8000000.0
2007-12-18 03:42:00,2.50829,2.51212,2.50829,2.51212,5500000.0
2007-12-18 03:43:00,2.50996,2.51117,2.50872,2.50989,6010000.0
2007-12-18 03:44:00,2.50986,2.50986,2.5051,2.50722,5260000.0
2007-12-18 03:45:00,2.50962,2.51156,2.50947,2.50982,6630000.0
2007-12-18 03:46:00,2.51002,2.51002,2.51002,2.51002,750000.0
2007-12-18 03:47:00,2.5097,2.51153,2.50818,2.51109,8630000.0
2007-12-18 03:48:00,2.51021,2.51162,2.50672,2.50672,4630000.0
2007-12-18 03:49:00,2.50744,2.51097,2.50744,2.51076,6000000.0
2007-12-18 03:50:00,2.50821,2.51153,2.50648,2.50648,5750000.0
2007-12-18 03:51:00,2.51147,2.51156,2.50841,2.50959,7000000.0
2007-12-18 03:52:00,2.51012,2.51122,2.506,2.506,8250000.0
2007-12-18 03:53:00,2.51127,2.51199,2.50713,2.51037,9750000.0
2007-12-18 03:54:00,2.51052,2.51182,2.50978,2.51156,7760000.0
2007-12-18 03:55:00,2.51288,2.51291,2.50717,2.51291,13250000.0
2007-12-18 03:56:00,2.51007,2.51132,2.50923,2.5112,7500000.0
2007-12-18 03:57:00,2.50917,2.51208,2.5078,2.51087,6750000.0
2007-12-18 03:58:00,2.51212,2.51212,2.50687,2.51106,8250000.0
2007-12-18 03:59:00,2.51008,2.5126,2.50976,2.51168,7000000.0
2007-12-18 04:01:00,2.51031,2.51204,2.50832,2.51032,10500000.0
2007-12-18 04:02:00,2.51097,2.51217,2.50727,2.51036,11000000.0
2007-12-18 04:04:00,2.51107,2.51207,2.50812,2.51187,10250000.0
2007-12-18 04:05:00,2.50949,2.51188,2.5094,2.51051,8500000.0
2007-12-18 04:06:00,2.50822,2.51165,2.50822,2.51165,4250000.0
2007-12-18 04:07:00,2.50778,2.51167,2.50778,2.51158,7500000.0
2007-12-18 04:08:00,2.51166,2.51166,2.5063,2.5111,9380000.0
2007-12-18 04:09:00,2.50985,2.51135,2.50751,2.50782,8250000.0
2007-12-18 04:10:00,2.51076,2.51189,2.5096,2.51027,8750000.0
2007-12-18 04:11:00,2.51176,2.51176,2.5078,2.5078,10130000.0
2007-12-18 04:12:00,2.50917,2.51007,2.50917,2.50982,5500000.0
2007-12-18 04:13:00,2.50937,2.51033,2.50702,2.51033,10130000.0
2007-12-18 04:15:00,2.50907,2.51013,2.50907,2.50992,6760000.0
2007-12-18 04:16:00,2.50931,2.51345,2.5092,2.51247,7000000.0
2007-12-18 04:17:00,2.51033,2.51033,2.5065,2.51009,7750000.0
2007-12-18 04:18:00,2.51052,2.51122,2.50574,2.50579,11000000.0
2007-12-18 04:19:00,2.51059,2.51164,2.50592,2.50592,7750000.0
2007-12-18 04:20:00,2.50743,2.5107,2.50568,2.50937,11380000.0
2007-12-18 04:21:00,2.50974,2.51116,2.50914,2.51039,9140000.0
2007-12-18 04:22:00,2.51087,2.51109,2.5078,2.50979,8630000.0
2007-12-18 04:23:00,2.50984,2.51097,2.5059,2.50905,12000000.0
2007-12-18 04:24:00,2.50905,2.50932,2.50605,2.50813,7880000.0
2007-12-18 04:25:00,2.51124,2.51124,2.50842,2.50842,7500000.0
2007-12-18 04:26:00,2.5098,2.51125,2.5098,2.51122,7250000.0
2007-12-18 04:27:00,2.5103,2.51111,2.50827,2.5094,7130000.0
2007-12-18 04:28:00,2.50963,2.51031,2.50586,2.50768,9010000.0
2007-12-18 04:29:00,2.50958,2.51085,2.50339,2.51032,9250000.0
2007-12-18 04:30:00,2.50749,2.50952,2.50339,2.50952,7250000.0
2007-12-18 04:31:00,2.51003,2.51003,2.50713,2.50713,1500000.0
2007-12-18 04:33:00,2.50962,2.50962,2.50383,2.50922,9260000.0
2007-12-18 04:34:00,2.50762,2.51003,2.50762,2.50892,5880000.0
2007-12-18 04:35:00,2.50886,2.51285,2.50886,2.51229,11000000.0
2007-12-18 04:36:00,2.50971,2.51045,2.50717,2.51045,5250000.0
2007-12-18 04:37:00,2.51079,2.51174,2.50587,2.50587,5500000.0
2007-12-18 04:38:00,2.51153,2.51308,2.5087,2.51305,5500000.0
2007-12-18 04:39:00,2.51085,2.51118,2.50741,2.50741,10630000.0
2007-12-18 04:40:00,2.5049,2.51212,2.5049,2.50964,9250000.0
2007-12-18 04:41:00,2.51157,2.51234,2.50759,2.51007,12260000.0
2007-12-18 04:42:00,2.50852,2.51213,2.50852,2.50956,4000000.0
2007-12-18 04:43:00,2.51099,2.51284,2.51086,2.51233,7130000.0
2007-12-18 04:44:00,2.51168,2.5126,2.51132,2.51178,13130000.0
2007-12-18 04:45:00,2.51042,2.51369,2.51042,2.51369,10250000.0
2007-12-18 04:46:00,2.5106,2.51311,2.5106,2.51212,14000000.0
2007-12-18 04:47:00,2.51157,2.51292,2.51032,2.51106,8880000.0
2007-12-18 04:48:00,2.51168,2.51294,2.50883,2.51294,8000000.0
2007-12-18 04:49:00,2.5124,2.51285,2.50928,2.50928,7750000.0
2007-12-18 04:50:00,2.51046,2.51332,2.51024,2.51297,11500000.0
2007-12-18 04:51:00,2.51268,2.51299,2.50814,2.50867,6000000.0
2007-12-18 04:52:00,2.51343,2.51343,2.51011,2.51039,5500000.0
2007-12-18 04:53:00,2.51103,2.51264,2.51019,2.51083,10750000.0
2007-12-18 04:54:00,2.51163,2.51252,2.51042,2.51171,7880000.0
2007-12-18 04:55:00,2.51182,2.5122,2.50932,2.51204,8250000.0
2007-12-18 04:56:00,2.51289,2.51307,2.50921,2.51139,13500000.0
2007-12-18 04:57:00,2.51144,2.51226,2.50813,2.50813,5250000.0
2007-12-18 04:58:00,2.50984,2.51331,2.50953,2.50953,11380000.0
2007-12-18 04:59:00,2.51117,2.51278,2.50746,2.51278,8510000.0
2007-12-18 05:00:00,2.51196,2.51332,2.51067,2.51067,4750000.0
2007-12-18 05:01:00,2.51051,2.51207,2.51051,2.51099,8630000.0
2007-12-18 05:02:00,2.50847,2.51303,2.50634,2.51168,6510000.0
2007-12-18 05:03:00,2.5104,2.51162,2.5102,2.51045,6260000.0
2007-12-18 05:04:00,2.51183,2.51183,2.51042,2.51138,4750000.0
2007-12-18 05:05:00,2.50987,2.51184,2.507,2.51184,7500000.0
2007-12-18 05:06:00,2.50944,2.51246,2.50898,2.51033,11260000.0
2007-12-18 05:07:00,2.51201,2.51201,2.50923,2.51015,7000000.0
2007-12-18 05:08:00,2.50999,2.5112,2.50636,2.5112,8130000.0
2007-12-18 05:09:00,2.51097,2.51097,2.50784,2.5081,5130000.0
2007-12-18 05:10:00,2.50677,2.51105,2.50677,2.50992,5510000.0
2007-12-18 05:11:00,2.50293,2.51036,2.50293,2.50806,8000000.0
2007-12-18 05:12:00,2.50906,2.51098,2.50639,2.50998,9250000.0
2007-12-18 05:13:00,2.51038,2.51056,2.50774,2.50845,7500000.0
2007-12-18 05:14:00,2.50892,2.51037,2.50722,2.51014,3750000.0
2007-12-18 05:15:00,2.50585,2.51054,2.50585,2.51054,6750000.0
2007-12-18 05:16:00,2.51016,2.51025,2.50614,2.50859,6250000.0
2007-12-18 05:18:00,2.50928,2.51096,2.50634,2.50875,7500000.0
2007-12-18 05:19:00,2.51126,2.51126,2.50985,2.5101,6000000.0
2007-12-18 05:20:00,2.50906,2.51162,2.5068,2.51135,9750000.0
2007-12-18 05:21:00,2.50942,2.51108,2.50485,2.51108,7750000.0
2007-12-18 05:22:00,2.51053,2.51105,2.50894,2.51099,5250000.0
2007-12-18 05:23:00,2.5082,2.51042,2.50563,2.50866,6250000.0
2007-12-18 05:24:00,2.50935,2.50943,2.50822,2.50822,5250000.0
2007-12-18 05:25:00,2.50862,2.51115,2.50824,2.50927,7250000.0
2007-12-18 05:26:00,2.51009,2.51111,2.50707,2.51022,7500000.0
2007-12-18 05:27:00,2.50796,2.50843,2.50796,2.50843,1500000.0
2007-12-18 05:29:00,2.50738,2.50923,2.50555,2.50895,10000000.0
2007-12-18 05:30:00,2.50921,2.50978,2.50918,2.50978,6380000.0
2007-12-18 05:31:00,2.51094,2.51181,2.50707,2.51039,10500000.0
2007-12-18 05:32:00,2.50947,2.51015,2.50582,2.50953,5880000.0
2007-12-18 05:33:00,2.50857,2.51045,2.50758,2.50804,7000000.0
2007-12-18 05:34:00,2.50814,2.51011,2.50512,2.5098,6250000.0
2007-12-18 05:35:00,2.50863,2.50957,2.5026,2.50882,7000000.0
2007-12-18 05:36:00,2.50925,2.50939,2.50717,2.50717,6630000.0
2007-12-18 05:37:00,2.50997,2.50997,2.50566,2.50892,7380000.0
2007-12-18 05:38:00,2.50929,2.50962,2.50741,2.50741,7250000.0
2007-12-18 05:39:00,2.50951,2.50951,2.50305,2.50675,10260000.0
2007-12-18 05:40:00,2.50859,2.50931,2.50707,2.50931,5500000.0
2007-12-18 05:41:00,2.50968,2.51027,2.50562,2.50798,6250000.0
2007-12-18 05:42:00,2.50747,2.50981,2.50364,2.50915,6380000.0
2007-12-18 05:43:00,2.51074,2.51074,2.5044,2.50956,5250000.0
2007-12-18 05:44:00,2.50693,2.51134,2.50693,2.51027,8750000.0
2007-12-18 05:45:00,2.50995,2.51013,2.50748,2.50972,7380000.0
2007-12-18 05:46:00,2.50844,2.5113,2.50645,2.5113,5750000.0
2007-12-18 05:47:00,2.51005,2.51005,2.50739,2.50739,5500000.0
2007-12-18 05:48:00,2.50567,2.50985,2.50567,2.50972,7380000.0
2007-12-18 05:49:00,2.50889,2.50939,2.50594,2.50594,5750000.0
2007-12-18 05:50:00,2.5101,2.51043,2.50344,2.50549,7380000.0
2007-12-18 05:51:00,2.50709,2.50986,2.50515,2.50718,10130000.0
2007-12-18 05:52:00,2.50852,2.50993,2.50501,2.50729,8750000.0
2007-12-18 05:53:00,2.50786,2.51005,2.50704,2.51005,6880000.0
2007-12-18 05:54:00,2.50796,2.51012,2.50744,2.50884,7130000.0
2007-12-18 05:55:00,2.50815,2.51017,2.50523,2.50916,6380000.0
2007-12-18 05:56:00,2.50922,2.51007,2.50545,2.50768,13750000.0
2007-12-18 05:57:00,2.50952,2.50977,2.5077,2.5077,5500000.0
2007-12-18 05:58:00,2.50969,2.51074,2.5069,2.51074,6750000.0
2007-12-18 05:59:00,2.50631,2.51042,2.50631,2.50871,8880000.0
2007-12-18 06:00:00,2.51008,2.51087,2.50918,2.51002,5630000.0
2007-12-18 06:01:00,2.50954,2.51035,2.50679,2.51035,8750000.0
2007-12-18 06:02:00,2.5093,2.51132,2.50861,2.51132,8250000.0
2007-12-18 06:03:00,2.50815,2.5103,2.50815,2.50905,6630000.0
2007-12-18 06:04:00,2.50936,2.51104,2.50742,2.5077,7520000.0
2007-12-18 06:05:00,2.5099,2.51215,2.50869,2.51118,8510000.0
2007-12-18 06:06:00,2.51221,2.51221,2.50818,2.51093,7250000.0
2007-12-18 06:07:00,2.50966,2.51207,2.50843,2.5108,8250000.0
2007-12-18 06:08:00,2.51145,2.51145,2.50594,2.51066,7380000.0
2007-12-18 06:09:00,2.51122,2.51124,2.50791,2.50791,5750000.0
2007-12-18 06:10:00,2.50937,2.51028,2.5063,2.50966,6630000.0
2007-12-18 06:11:00,2.50649,2.51049,2.50649,2.50909,6010000.0
2007-12-18 06:12:00,2.51081,2.51087,2.50756,2.51009,10130000.0
2007-12-18 06:13:00,2.50938,2.51083,2.50819,2.50833,7500000.0
2007-12-18 06:14:00,2.50778,2.51086,2.50694,2.50882,8880000.0
2007-12-18 06:15:00,2.50887,2.51068,2.50864,2.50864,7000000.0
2007-12-18 06:16:00,2.50955,2.51014,2.50362,2.51014,7130000.0
2007-12-18 06:17:00,2.51139,2.51171,2.50769,2.51023,8500000.0
2007-12-18 06:18:00,2.50908,2.51065,2.5089,2.51065,5250000.0
2007-12-18 06:19:00,2.50855,2.51148,2.50855,2.51148,8750000.0
2007-12-18 06:20:00,2.50962,2.51258,2.50731,2.51068,5750000.0
2007-12-18 06:21:00,2.51209,2.51253,2.50821,2.50991,7500000.0
2007-12-18 06:22:00,2.5109,2.51211,2.50737,2.51167,12130000.0
2007-12-18 06:23:00,2.51194,2.5122,2.50765,2.51024,4750000.0
2007-12-18 06:24:00,2.51077,2.51264,2.50816,2.51151,6000000.0
2007-12-18 06:25:00,2.51136,2.51174,2.50798,2.51156,9380000.0
2007-12-18 06:26:00,2.509,2.51156,2.50624,2.50994,8750000.0
2007-12-18 06:27:00,2.51119,2.51133,2.50841,2.51031,9250000.0
2007-12-18 06:28:00,2.51281,2.51281,2.50776,2.50928,5630000.0
2007-12-18 06:29:00,2.50954,2.5116,2.50954,2.5101,10750000.0
2007-12-18 06:30:00,2.51068,2.51201,2.50805,2.50857,6250000.0
2007-12-18 06:31:00,2.50737,2.50952,2.50737,2.50952,1500000.0
2007-12-18 06:32:00,2.51089,2.51132,2.50872,2.51066,8880000.0
2007-12-18 06:33:00,2.51055,2.51189,2.50873,2.50873,6500000.0
2007-12-18 06:34:00,2.51189,2.51189,2.5087,2.5087,9000000.0
2007-12-18 06:35:00,2.51183,2.51183,2.50596,2.50639,8500000.0
2007-12-18 06:36:00,2.51083,2.51101,2.5091,2.51064,9750000.0
2007-12-18 06:37:00,2.51032,2.51233,2.50656,2.51218,6250000.0
2007-12-18 06:38:00,2.50982,2.5126,2.50978,2.51194,10750000.0
2007-12-18 06:39:00,2.50925,2.51256,2.50777,2.51133,6500000.0
2007-12-18 06:40:00,2.5101,2.51266,2.50957,2.51266,7250000.0
2007-12-18 06:41:00,2.50768,2.51159,2.50768,2.50933,9250000.0
2007-12-18 06:42:00,2.51029,2.51173,2.50735,2.51029,7250000.0
2007-12-18 06:43:00,2.51015,2.51208,2.50849,2.51187,9000000.0
2007-12-18 06:44:00,2.50482,2.51161,2.50482,2.51047,5750000.0
2007-12-18 06:45:00,2.50971,2.51198,2.50748,2.51006,8250000.0
2007-12-18 06:46:00,2.50972,2.51187,2.50705,2.50905,7880000.0
2007-12-18 06:47:00,2.5094,2.51112,2.50802,2.51112,7000000.0
2007-12-18 06:48:00,2.51,2.51068,2.5057,2.5057,10000000.0
2007-12-18 06:49:00,2.50987,2.51268,2.50917,2.50917,9000000.0
2007-12-18 06:50:00,2.50953,2.51185,2.50791,2.50791,7130000.0
2007-12-18 06:51:00,2.50862,2.51169,2.50726,2.5099,7380000.0
2007-12-18 06:52:00,2.51119,2.51184,2.50962,2.50962,6500000.0
2007-12-18 06:53:00,2.50977,2.51123,2.50671,2.50963,7750000.0
2007-12-18 06:54:00,2.50971,2.51165,2.50954,2.51102,7000000.0
2007-12-18 06:55:00,2.51033,2.51156,2.50723,2.51109,14750000.0
2007-12-18 06:56:00,2.50938,2.51063,2.50371,2.5075,7500000.0
2007-12-18 06:57:00,2.51104,2.51283,2.50844,2.50969,10500000.0
2007-12-18 06:58:00,2.50783,2.51107,2.50551,2.50906,11750000.0
2007-12-18 06:59:00,2.50988,2.51208,2.50887,2.51208,6250000.0
2007-12-18 07:00:00,2.51009,2.51122,2.50946,2.50973,5880000.0
2007-12-18 07:01:00,2.51195,2.51195,2.50849,2.51067,5250000.0
2007-12-18 07:02:00,2.51042,2.51153,2.51012,2.51092,7000000.0
2007-12-18 07:03:00,2.50849,2.51342,2.50843,2.51144,8500000.0
2007-12-18 07:04:00,2.51049,2.51204,2.50792,2.51172,9000000.0
2007-12-18 07:05:00,2.51042,2.51203,2.50797,2.50843,15000000.0
2007-12-18 07:06:00,2.51035,2.51196,2.50653,2.5119,8250000.0
2007-12-18 07:07:00,2.50898,2.51198,2.50898,2.51169,9500000.0
2007-12-18 07:08:00,2.51087,2.51102,2.50912,2.5108,6250000.0
2007-12-18 07:09:00,2.51028,2.51243,2.50908,2.50908,8500000.0
2007-12-18 07:10:00,2.5096,2.51225,2.50675,2.51071,8630000.0
2007-12-18 07:11:00,2.51214,2.51214,2.50868,2.51084,10380000.0
2007-12-18 07:13:00,2.51008,2.51123,2.50487,2.50487,14250000.0
2007-12-18 07:14:00,2.51031,2.51259,2.50969,2.51136,8750000.0
2007-12-18 07:15:00,2.51064,2.51081,2.50651,2.50992,8250000.0
2007-12-18 07:16:00,2.50836,2.51156,2.50654,2.51061,8130000.0
2007-12-18 07:18:00,2.51108,2.5122,2.51046,2.51143,11250000.0
2007-12-18 07:19:00,2.5075,2.51234,2.5075,2.50911,5500000.0
2007-12-18 07:20:00,2.50929,2.51215,2.50929,2.512,10000000.0
2007-12-18 07:21:00,2.51231,2.51286,2.51093,2.51148,7880000.0
2007-12-18 07:22:00,2.51088,2.51251,2.50737,2.51055,11630000.0
2007-12-18 07:23:00,2.51138,2.51253,2.51006,2.51006,14630000.0
2007-12-18 07:24:00,2.51187,2.5121,2.50709,2.5121,4880000.0
2007-12-18 07:25:00,2.51295,2.51295,2.50487,2.50625,5500000.0
2007-12-18 07:26:00,2.50927,2.51111,2.50753,2.50923,11500000.0
2007-12-18 07:27:00,2.51232,2.51232,2.50708,2.51073,12130000.0
2007-12-18 07:28:00,2.50977,2.51127,2.5063,2.5063,13380000.0
2007-12-18 07:29:00,2.50999,2.51153,2.509,2.51106,8500000.0
2007-12-18 07:30:00,2.50937,2.51169,2.5082,2.5082,11630000.0
2007-12-18 07:31:00,2.51161,2.51161,2.50861,2.50986,13880000.0
2007-12-18 07:32:00,2.51207,2.51207,2.50921,2.51125,8500000.0
2007-12-18 07:33:00,2.51138,2.51176,2.51032,2.51032,6750000.0
2007-12-18 07:34:00,2.50763,2.51225,2.50763,2.50832,10130000.0
2007-12-18 07:35:00,2.51056,2.51146,2.50826,2.51146,7000000.0
2007-12-18 07:36:00,2.50867,2.51189,2.50771,2.50771,6750000.0
2007-12-18 07:37:00,2.51131,2.5119,2.50931,2.50931,9000000.0
2007-12-18 07:38:00,2.51212,2.51212,2.50624,2.51076,7000000.0
2007-12-18 07:39:00,2.50825,2.51241,2.50825,2.51189,6010000.0
2007-12-18 07:40:00,2.51189,2.51216,2.50893,2.51019,10750000.0
2007-12-18 07:42:00,2.50695,2.51098,2.50695,2.51098,5750000.0
2007-12-18 07:43:00,2.51054,2.51108,2.50767,2.51102,8750000.0
2007-12-18 07:44:00,2.51248,2.51262,2.50895,2.51262,6500000.0
2007-12-18 07:45:00,2.50698,2.51124,2.50698,2.51096,7500000.0
2007-12-18 07:47:00,2.51014,2.51148,2.50875,2.51115,9380000.0
2007-12-18 07:48:00,2.51098,2.51336,2.50714,2.51213,7250000.0
2007-12-18 07:49:00,2.50997,2.51137,2.50465,2.50465,10250000.0
2007-12-18 07:50:00,2.50732,2.51194,2.50732,2.5118,11130000.0
2007-12-18 07:51:00,2.51013,2.51067,2.50919,2.50962,6250000.0
2007-12-18 07:52:00,2.51117,2.51117,2.506,2.51057,8630000.0
2007-12-18 07:53:00,2.5083,2.51045,2.50532,2.50882,9750000.0
2007-12-18 07:54:00,2.50872,2.51043,2.50872,2.51043,9000000.0
2007-12-18 07:55:00,2.50929,2.51031,2.50794,2.51031,7250000.0
2007-12-18 07:56:00,2.5098,2.51051,2.50731,2.50986,10250000.0
2007-12-18 07:57:00,2.50807,2.51039,2.5045,2.50956,8130000.0
2007-12-18 07:58:00,2.51155,2.51182,2.50755,2.50755,6750000.0
2007-12-18 07:59:00,2.50808,2.51099,2.50645,2.50879,13500000.0
2007-12-18 08:00:00,2.51017,2.51091,2.50408,2.51091,5250000.0
2007-12-18 08:01:00,2.50925,2.51076,2.50307,2.51076,7010000.0
2007-12-18 08:02:00,2.50913,2.51253,2.5075,2.51253,12750000.0
2007-12-18 08:03:00,2.5127,2.51379,2.50969,2.5121,9750000.0
2007-12-18 08:04:00,2.51176,2.51176,2.50746,2.50987,10500000.0
2007-12-18 08:05:00,2.50863,2.51112,2.50765,2.51084,11250000.0
2007-12-18 08:06:00,2.50939,2.51092,2.50811,2.51092,7750000.0
2007-12-18 08:07:00,2.5099,2.51078,2.5099,2.50994,6250000.0
2007-12-18 08:08:00,2.51086,2.51102,2.5093,2.51102,5750000.0
2007-12-18 08:09:00,2.50943,2.51025,2.50676,2.5102,6250000.0
2007-12-18 08:10:00,2.51104,2.51109,2.50565,2.50845,8000000.0
2007-12-18 08:11:00,2.50946,2.51008,2.50547,2.51008,8130000.0
2007-12-18 08:12:00,2.50964,2.51022,2.50693,2.50916,6630000.0
2007-12-18 08:14:00,2.50949,2.51176,2.50551,2.50851,7000000.0
2007-12-18 08:15:00,2.50862,2.51084,2.50491,2.50962,9380000.0
2007-12-18 08:16:00,2.50913,2.51069,2.50662,2.51069,13250000.0
2007-12-18 08:17:00,2.51031,2.51048,2.50633,2.50947,9000000.0
2007-12-18 08:18:00,2.50545,2.51093,2.50422,2.50971,12000000.0
2007-12-18 08:19:00,2.50965,2.51023,2.50758,2.50867,7250000.0
2007-12-18 08:20:00,2.5081,2.51051,2.50677,2.50835,8630000.0
2007-12-18 08:21:00,2.51055,2.51081,2.50781,2.50889,7500000.0
2007-12-18 08:22:00,2.51042,2.51138,2.50732,2.50911,10630000.0
2007-12-18 08:23:00,2.50898,2.51035,2.50605,2.50928,12380000.0
2007-12-18 08:24:00,2.51006,2.51061,2.50886,2.50886,9750000.0
2007-12-18 08:25:00,2.50938,2.51092,2.5065,2.51069,10500000.0
2007-12-18 08:26:00,2.50881,2.51092,2.50501,2.51092,11750000.0
2007-12-18 08:27:00,2.51142,2.51144,2.50638,2.50963,7000000.0
2007-12-18 08:28:00,2.51113,2.51113,2.50938,2.5103,4750000.0
2007-12-18 08:29:00,2.50969,2.51078,2.50567,2.50779,9380000.0
2007-12-18 08:30:00,2.50962,2.51183,2.50791,2.50803,11500000.0
2007-12-18 08:31:00,2.51062,2.51062,2.50863,2.51038,9750000.0
2007-12-18 08:32:00,2.50685,2.50972,2.50434,2.50619,9250000.0
2007-12-18 08:33:00,2.50873,2.51023,2.50647,2.50651,9750000.0
2007-12-18 08:34:00,2.50943,2.5124,2.50876,2.50876,5750000.0
2007-12-18 08:35:00,2.51029,2.51057,2.50734,2.50746,11500000.0
2007-12-18 08:36:00,2.50778,2.51003,2.50763,2.50942,6500000.0
2007-12-18 08:37:00,2.50783,2.50865,2.50545,2.5073,11500000.0
2007-12-18 08:38:00,2.50821,2.50906,2.50661,2.50697,6630000.0
2007-12-18 08:39:00,2.50761,2.5091,2.50666,2.50666,5500000.0
2007-12-18 08:40:00,2.50648,2.50925,2.50554,2.50785,11750000.0
2007-12-18 08:41:00,2.50522,2.50919,2.50522,2.50919,7000000.0
2007-12-18 08:42:00,2.50695,2.50894,2.50188,2.50894,9880000.0
2007-12-18 08:43:00,2.50851,2.50879,2.50463,2.5086,11130000.0
2007-12-18 08:44:00,2.5077,2.5091,2.50443,2.50653,5750000.0
2007-12-18 08:45:00,2.50663,2.50899,2.50308,2.50759,8130000.0
2007-12-18 08:46:00,2.5076,2.5086,2.50422,2.50549,13750000.0
2007-12-18 08:47:00,2.50712,2.50769,2.50268,2.50307,7880000.0
2007-12-18 08:48:00,2.50635,2.50794,2.50082,2.50082,9750000.0
2007-12-18 08:49:00,2.50832,2.50848,2.50522,2.50848,13250000.0
2007-12-18 08:50:00,2.5085,2.50859,2.50538,2.50604,5500000.0
2007-12-18 08:51:00,2.50894,2.50894,2.50563,2.50852,7250000.0
2007-12-18 08:52:00,2.50517,2.50968,2.50387,2.50968,9380000.0
2007-12-18 08:53:00,2.50954,2.50954,2.5054,2.50813,16000000.0
2007-12-18 08:54:00,2.5089,2.50975,2.50753,2.50975,7260000.0
2007-12-18 08:55:00,2.50615,2.50965,2.50555,2.50939,13250000.0
2007-12-18 08:56:00,2.51002,2.51002,2.50814,2.50842,6630000.0
2007-12-18 08:57:00,2.50865,2.50963,2.5063,2.50963,6750000.0
2007-12-18 08:58:00,2.50838,2.50906,2.50633,2.50906,5130000.0
2007-12-18 08:59:00,2.50802,2.50945,2.50545,2.50545,10250000.0
2007-12-18 09:00:00,2.50864,2.50954,2.50559,2.50954,8130000.0
2007-12-18 09:01:00,2.50797,2.50911,2.50577,2.50703,8500000.0
2007-12-18 09:02:00,2.50696,2.50974,2.50523,2.50605,8010000.0
2007-12-18 09:03:00,2.50876,2.51056,2.50767,2.50767,12380000.0
2007-12-18 09:04:00,2.50642,2.51048,2.50642,2.51048,7500000.0
2007-12-18 09:05:00,2.50419,2.50975,2.50419,2.50975,8250000.0
2007-12-18 09:06:00,2.51001,2.51009,2.50709,2.50907,10250000.0
2007-12-18 09:07:00,2.50873,2.5105,2.5078,2.50876,9750000.0
2007-12-18 09:08:00,2.50897,2.50985,2.50525,2.50525,9250000.0
2007-12-18 09:09:00,2.50958,2.51281,2.50876,2.51237,8000000.0
2007-12-18 09:10:00,2.51046,2.51202,2.50676,2.51018,7380000.0
2007-12-18 09:11:00,2.51271,2.51307,2.50657,2.51241,7750000.0
2007-12-18 09:12:00,2.51326,2.51326,2.51098,2.51216,8500000.0
2007-12-18 09:13:00,2.51297,2.51297,2.50877,2.51248,5750000.0
2007-12-18 09:14:00,2.51058,2.51246,2.50678,2.51061,6250000.0
2007-12-18 09:15:00,2.51236,2.51341,2.50852,2.51055,13250000.0
2007-12-18 09:16:00,2.51122,2.51159,2.50767,2.50825,10000000.0
2007-12-18 09:17:00,2.51125,2.51187,2.50612,2.51143,9000000.0
2007-12-18 09:18:00,2.51227,2.51227,2.5052,2.50855,9880000.0
2007-12-18 09:20:00,2.51122,2.51203,2.50687,2.5093,10250000.0
2007-12-18 09:21:00,2.51086,2.51131,2.50909,2.51131,11250000.0
2007-12-18 09:22:00,2.51072,2.5111,2.50665,2.5108,10000000.0
2007-12-18 09:23:00,2.51214,2.51262,2.50862,2.51112,6000000.0
2007-12-18 09:24:00,2.51148,2.51304,2.50801,2.51183,12250000.0
2007-12-18 09:25:00,2.50941,2.51184,2.50846,2.50846,10500000.0
2007-12-18 09:26:00,2.50766,2.5119,2.50763,2.51082,12500000.0
2007-12-18 09:27:00,2.5088,2.51241,2.5088,2.5115,5750000.0
2007-12-18 09:28:00,2.51302,2.51302,2.50853,2.51202,9250000.0
2007-12-18 09:29:00,2.50928,2.51221,2.5079,2.51139,15130000.0
2007-12-18 09:30:00,2.51094,2.51161,2.50673,2.50974,9000000.0
2007-12-18 09:31:00,2.51141,2.51153,2.50837,2.511,8500000.0
2007-12-18 09:32:00,2.50843,2.51078,2.50716,2.51078,8000000.0
2007-12-18 09:33:00,2.51177,2.51177,2.50493,2.50916,6250000.0
2007-12-18 09:34:00,2.50779,2.51028,2.50779,2.51016,8000000.0
2007-12-18 09:35:00,2.50978,2.51095,2.50694,2.50966,11000000.0
2007-12-18 09:36:00,2.5056,2.5113,2.5056,2.50782,7750000.0
2007-12-18 09:37:00,2.50748,2.51251,2.50748,2.51174,6750000.0
2007-12-18 09:38:00,2.51033,2.51068,2.50538,2.50925,12250000.0
2007-12-18 09:39:00,2.50762,2.51101,2.50638,2.50884,10500000.0
2007-12-18 09:40:00,2.50907,2.51158,2.50779,2.51147,15130000.0
2007-12-18 09:41:00,2.51068,2.51121,2.50576,2.50761,5130000.0
2007-12-18 09:42:00,2.5111,2.51133,2.50611,2.51032,10250000.0
2007-12-18 09:43:00,2.51045,2.51131,2.50501,2.51131,8500000.0
2007-12-18 09:44:00,2.51237,2.51237,2.50834,2.51084,8000000.0
2007-12-18 09:45:00,2.50911,2.50942,2.50262,2.50594,8750000.0
2007-12-18 09:46:00,2.50335,2.50823,2.50335,2.50814,8750000.0
2007-12-18 09:47:00,2.50549,2.50843,2.50549,2.50631,5500000.0
2007-12-18 09:48:00,2.50788,2.50788,2.50526,2.50725,8250000.0
2007-12-18 09:49:00,2.50678,2.50734,2.50565,2.50565,7880000.0
2007-12-18 09:50:00,2.50583,2.50843,2.50365,2.50843,8000000.0
2007-12-18 09:51:00,2.50515,2.50881,2.50428,2.50816,9260000.0
2007-12-18 09:52:00,2.5086,2.5086,2.50373,2.50722,13000000.0
2007-12-18 09:53:00,2.5075,2.5075,2.50361,2.50581,7250000.0
2007-12-18 09:54:00,2.5064,2.5064,2.50343,2.50392,7500000.0
2007-12-18 09:55:00,2.50403,2.50645,2.50095,2.50356,10000000.0
2007-12-18 09:56:00,2.50445,2.50577,2.50079,2.50564,11250000.0
2007-12-18 09:57:00,2.50583,2.50598,2.50202,2.50598,14260000.0
2007-12-18 09:58:00,2.50651,2.50651,2.49962,2.5055,7130000.0
2007-12-18 09:59:00,2.50312,2.50747,2.50312,2.50707,10750000.0
2007-12-18 10:00:00,2.50629,2.50768,2.50425,2.50486,8750000.0
2007-12-18 10:01:00,2.50862,2.50952,2.50708,2.50795,12750000.0
2007-12-18 10:02:00,2.51071,2.51103,2.50534,2.50927,12630000.0
2007-12-18 10:03:00,2.51025,2.51092,2.50617,2.5105,15250000.0
2007-12-18 10:04:00,2.51159,2.51159,2.50867,2.50885,9380000.0
2007-12-18 10:05:00,2.5102,2.5102,2.50077,2.5094,12250000.0
2007-12-18 10:06:00,2.50982,2.51062,2.50868,2.50959,5500000.0
2007-12-18 10:07:00,2.50942,2.51122,2.50742,2.50742,9000000.0
2007-12-18 10:08:00,2.50922,2.5105,2.50664,2.50831,6250000.0
2007-12-18 10:09:00,2.50413,2.51084,2.50413,2.50856,13000000.0
2007-12-18 10:10:00,2.51023,2.51023,2.50653,2.50976,7000000.0
2007-12-18 10:11:00,2.5102,2.51122,2.50544,2.50544,5750000.0
2007-12-18 10:12:00,2.50732,2.51127,2.50732,2.51127,6000000.0
2007-12-18 10:13:00,2.50827,2.50967,2.50503,2.50504,7500000.0
2007-12-18 10:14:00,2.50753,2.51089,2.50639,2.51089,7630000.0
2007-12-18 10:15:00,2.51089,2.51089,2.50443,2.50844,11750000.0
2007-12-18 10:16:00,2.51044,2.51044,2.50816,2.50902,5750000.0
2007-12-18 10:17:00,2.50774,2.51092,2.50759,2.51083,6750000.0
2007-12-18 10:18:00,2.50748,2.50971,2.50498,2.50498,6130000.0
2007-12-18 10:19:00,2.5109,2.51161,2.50543,2.51038,5500000.0
2007-12-18 10:20:00,2.50937,2.50937,2.50432,2.50742,7000000.0
2007-12-18 10:21:00,2.51031,2.51031,2.50578,2.51025,10750000.0
2007-12-18 10:22:00,2.51019,2.51188,2.50821,2.51188,6500000.0
2007-12-18 10:23:00,2.51236,2.51274,2.51104,2.51274,7000000.0
2007-12-18 10:24:00,2.51137,2.51156,2.50657,2.51042,7250000.0
2007-12-18 10:25:00,2.51067,2.51184,2.50883,2.51134,7250000.0
2007-12-18 10:26:00,2.50983,2.51078,2.50703,2.51016,8500000.0
2007-12-18 10:27:00,2.51022,2.51081,2.50515,2.51081,6750000.0
2007-12-18 10:28:00,2.50712,2.51127,2.50644,2.50999,13500000.0
2007-12-18 10:29:00,2.50988,2.51113,2.50882,2.51113,7000000.0
2007-12-18 10:30:00,2.51035,2.51268,2.5056,2.50785,8630000.0
2007-12-18 10:31:00,2.5105,2.51192,2.50646,2.50869,7000000.0
2007-12-18 10:32:00,2.51116,2.51142,2.5074,2.50959,7000000.0
2007-12-18 10:33:00,2.51189,2.51219,2.50782,2.51169,12130000.0
2007-12-18 10:34:00,2.51059,2.51177,2.50729,2.51152,8000000.0
2007-12-18 10:35:00,2.51262,2.51345,2.50878,2.50975,10630000.0
2007-12-18 10:36:00,2.514,2.514,2.50902,2.51151,11630000.0
2007-12-18 10:37:00,2.51206,2.51277,2.50847,2.51277,11250000.0
2007-12-18 10:38:00,2.51225,2.51225,2.50825,2.51151,7130000.0
2007-12-18 10:39:00,2.51141,2.51152,2.50899,2.50956,5500000.0
2007-12-18 10:40:00,2.51158,2.51158,2.50684,2.50693,10000000.0
2007-12-18 10:41:00,2.50879,2.51181,2.50797,2.50797,5250000.0
2007-12-18 10:42:00,2.50937,2.5111,2.50851,2.50986,8000000.0
2007-12-18 10:43:00,2.51092,2.51104,2.50892,2.50966,9000000.0
2007-12-18 10:44:00,2.50956,2.51238,2.50627,2.50986,8250000.0
2007-12-18 10:45:00,2.51296,2.51301,2.50658,2.51175,6750000.0
2007-12-18 10:46:00,2.51094,2.51143,2.50876,2.51098,10750000.0
2007-12-18 10:47:00,2.51094,2.51247,2.50879,2.51229,7260000.0
2007-12-18 10:48:00,2.51166,2.51312,2.51139,2.51245,5500000.0
2007-12-18 10:49:00,2.51422,2.51441,2.5098,2.51145,13750000.0
2007-12-18 10:50:00,2.51143,2.51218,2.50848,2.5099,8500000.0
2007-12-18 10:51:00,2.5085,2.51211,2.5085,2.51101,10130000.0
2007-12-18 10:52:00,2.51199,2.51199,2.50958,2.50958,14630000.0
2007-12-18 10:53:00,2.51328,2.51328,2.50962,2.51058,7630000.0
2007-12-18 10:54:00,2.51039,2.51176,2.50757,2.51176,5510000.0
2007-12-18 10:55:00,2.51027,2.51214,2.50813,2.51214,11750000.0
2007-12-18 10:56:00,2.50749,2.51146,2.50671,2.509,10750000.0
2007-12-18 10:57:00,2.51216,2.51216,2.50649,2.51106,9750000.0
2007-12-18 10:58:00,2.51055,2.5107,2.50835,2.50996,11250000.0
2007-12-18 10:59:00,2.51098,2.51141,2.50813,2.50948,7250000.0
2007-12-18 11:00:00,2.51119,2.51124,2.5084,2.50965,8000000.0
2007-12-18 11:01:00,2.50997,2.5113,2.50702,2.50872,10380000.0
2007-12-18 11:02:00,2.51079,2.51089,2.50873,2.51039,9880000.0
2007-12-18 11:03:00,2.50979,2.51143,2.50563,2.5109,12750000.0
2007-12-18 11:04:00,2.50763,2.5112,2.50644,2.5112,8500000.0
2007-12-18 11:05:00,2.5103,2.51153,2.50697,2.50961,8380000.0
2007-12-18 11:06:00,2.5098,2.51088,2.50374,2.51017,16500000.0
2007-12-18 11:07:00,2.51076,2.51089,2.50817,2.50984,8510000.0
2007-12-18 11:08:00,2.50763,2.51096,2.50763,2.51096,8750000.0
2007-12-18 11:09:00,2.51072,2.51141,2.50905,2.51061,8500000.0
2007-12-18 11:10:00,2.51114,2.51183,2.50629,2.50998,9750000.0
2007-12-18 11:11:00,2.51149,2.51149,2.50715,2.51054,5630000.0
2007-12-18 11:12:00,2.51157,2.51157,2.50832,2.51131,14380000.0
2007-12-18 11:13:00,2.50906,2.51122,2.50687,2.51104,7500000.0
2007-12-18 11:14:00,2.5106,2.51066,2.50834,2.50968,9000000.0
2007-12-18 11:15:00,2.51016,2.51173,2.50875,2.51033,9250000.0
2007-12-18 11:16:00,2.50911,2.51081,2.50787,2.51067,14880000.0
2007-12-18 11:17:00,2.50838,2.51033,2.5065,2.50889,6250000.0
2007-12-18 11:18:00,2.50831,2.51124,2.50595,2.50805,7880000.0
2007-12-18 11:19:00,2.50894,2.50894,2.50368,2.50802,9250000.0
2007-12-18 11:20:00,2.50678,2.51024,2.50526,2.50543,7880000.0
2007-12-18 11:21:00,2.50792,2.50877,2.50289,2.50793,10880000.0
2007-12-18 11:22:00,2.50882,2.50882,2.50425,2.5064,5500000.0
2007-12-18 11:23:00,2.50711,2.50792,2.50315,2.50759,17510000.0
2007-12-18 11:24:00,2.50806,2.50823,2.50149,2.50823,12500000.0
2007-12-18 11:25:00,2.50851,2.50851,2.50199,2.50514,12000000.0
2007-12-18 11:26:00,2.50785,2.50871,2.50547,2.50871,13500000.0
2007-12-18 11:27:00,2.50688,2.50864,2.50412,2.50864,7130000.0
2007-12-18 11:28:00,2.50884,2.50884,2.50367,2.50727,6250000.0
2007-12-18 11:29:00,2.50887,2.50887,2.50357,2.50776,7250000.0
2007-12-18 11:30:00,2.50855,2.50891,2.50558,2.50891,7750000.0
2007-12-18 11:31:00,2.50871,2.5093,2.50653,2.50783,8750000.0
2007-12-18 11:32:00,2.50536,2.5075,2.50351,2.5075,11760000.0
2007-12-18 11:33:00,2.50414,2.50586,2.50384,2.50429,10880000.0
2007-12-18 11:34:00,2.50444,2.50677,2.50136,2.50677,5500000.0
2007-12-18 11:35:00,2.50721,2.50734,2.50221,2.5059,5750000.0
2007-12-18 11:36:00,2.50736,2.50736,2.5021,2.50697,5500000.0
2007-12-18 11:37:00,2.50768,2.5088,2.50591,2.50691,7880000.0
2007-12-18 11:38:00,2.50513,2.50628,2.50513,2.50541,5250000.0
2007-12-18 11:39:00,2.50769,2.50769,2.50389,2.50423,15380000.0
2007-12-18 11:40:00,2.50383,2.50753,2.50299,2.50753,6750000.0
2007-12-18 11:41:00,2.50708,2.50759,2.50223,2.50409,6000000.0
2007-12-18 11:42:00,2.50633,2.50742,2.50367,2.50668,15250000.0
2007-12-18 11:43:00,2.50687,2.50771,2.50381,2.50771,6630000.0
2007-12-18 11:44:00,2.50573,2.5075,2.50389,2.50497,8250000.0
2007-12-18 11:45:00,2.50673,2.50791,2.50565,2.50633,9250000.0
2007-12-18 11:46:00,2.50633,2.50688,2.50292,2.50567,8380000.0
2007-12-18 11:47:00,2.5051,2.50743,2.50458,2.50704,6250000.0
2007-12-18 11:48:00,2.50598,2.50756,2.50452,2.50729,8500000.0
2007-12-18 11:49:00,2.50657,2.50657,2.5009,2.50592,7750000.0
2007-12-18 11:50:00,2.50497,2.50673,2.50247,2.50551,11500000.0
2007-12-18 11:51:00,2.50496,2.50686,2.50285,2.50422,10500000.0
2007-12-18 11:52:00,2.50795,2.50795,2.50443,2.50751,17000000.0
2007-12-18 11:53:00,2.50361,2.50767,2.50259,2.50662,8750000.0
2007-12-18 11:54:00,2.50816,2.50858,2.50658,2.50856,6880000.0
2007-12-18 11:55:00,2.50783,2.50997,2.50415,2.50997,9250000.0
2007-12-18 11:56:00,2.50988,2.51005,2.50495,2.50886,9250000.0
2007-12-18 11:57:00,2.50567,2.50892,2.50446,2.50825,15000000.0
2007-12-18 11:58:00,2.50942,2.50942,2.5029,2.50629,6750000.0
2007-12-18 11:59:00,2.50889,2.50978,2.50718,2.50978,7750000.0
2007-12-18 12:00:00,2.50912,2.50952,2.50626,2.50746,10000000.0
2007-12-18 12:01:00,2.50671,2.51015,2.5043,2.50962,8880000.0
2007-12-18 12:02:00,2.5098,2.51002,2.50638,2.51002,11250000.0
2007-12-18 12:03:00,2.51008,2.51012,2.50715,2.50986,5500000.0
2007-12-18 12:04:00,2.50995,2.51012,2.50448,2.50949,6500000.0
2007-12-18 12:05:00,2.50854,2.5098,2.50731,2.5098,8250000.0
2007-12-18 12:06:00,2.50927,2.50933,2.5041,2.50719,11130000.0
2007-12-18 12:07:00,2.50839,2.50888,2.50585,2.50859,6000000.0
2007-12-18 12:08:00,2.50913,2.50971,2.50631,2.50971,9380000.0
2007-12-18 12:09:00,2.50825,2.50825,2.50355,2.50513,8130000.0
2007-12-18 12:10:00,2.5088,2.5088,2.50171,2.50745,10750000.0
2007-12-18 12:11:00,2.50313,2.50766,2.50313,2.50473,6500000.0
2007-12-18 12:12:00,2.5071,2.50773,2.50464,2.50725,7630000.0
2007-12-18 12:13:00,2.50431,2.50775,2.50431,2.50775,10750000.0
2007-12-18 12:14:00,2.50776,2.50776,2.50343,2.50628,7750000.0
2007-12-18 12:15:00,2.50444,2.50737,2.50444,2.50737,9000000.0
2007-12-18 12:16:00,2.50516,2.50776,2.50172,2.50736,9500000.0
2007-12-18 12:17:00,2.50314,2.50684,2.50314,2.50684,6500000.0
2007-12-18 12:18:00,2.50814,2.50829,2.50455,2.50775,7000000.0
2007-12-18 12:19:00,2.5084,2.50853,2.50615,2.50689,6250000.0
2007-12-18 12:20:00,2.50498,2.50841,2.50273,2.5079,7750000.0
2007-12-18 12:21:00,2.50343,2.50954,2.50343,2.50486,9250000.0
2007-12-18 12:22:00,2.50865,2.50865,2.50364,2.50401,8130000.0
2007-12-18 12:23:00,2.50902,2.50902,2.50491,2.50858,8750000.0
2007-12-18 12:24:00,2.50722,2.5083,2.50558,2.50558,10000000.0
2007-12-18 12:25:00,2.50691,2.50872,2.50405,2.5073,7380000.0
2007-12-18 12:26:00,2.50735,2.50843,2.50274,2.50665,9750000.0
2007-12-18 12:27:00,2.5083,2.5083,2.50309,2.5044,6750000.0
2007-12-18 12:28:00,2.50809,2.5091,2.50341,2.50753,10250000.0
2007-12-18 12:29:00,2.50766,2.51003,2.50622,2.50676,9260000.0
2007-12-18 12:30:00,2.50935,2.50941,2.50446,2.50641,6000000.0
2007-12-18 12:31:00,2.50785,2.50901,2.50702,2.50901,6880000.0
2007-12-18 12:32:00,2.50896,2.50901,2.5035,2.50537,8250000.0
2007-12-18 12:33:00,2.50857,2.50931,2.5041,2.5063,8250000.0
2007-12-18 12:34:00,2.50873,2.50964,2.50472,2.509,8750000.0
2007-12-18 12:35:00,2.50663,2.5088,2.50472,2.50676,8130000.0
2007-12-18 12:36:00,2.50662,2.50896,2.50231,2.50558,10750000.0
2007-12-18 12:37:00,2.50828,2.51092,2.50657,2.51002,9250000.0
2007-12-18 12:38:00,2.50948,2.50948,2.50505,2.50555,6630000.0
2007-12-18 12:39:00,2.51012,2.51012,2.50675,2.50779,10000000.0
2007-12-18 12:40:00,2.50477,2.50823,2.50477,2.50823,8000000.0
2007-12-18 12:41:00,2.50767,2.50891,2.50432,2.50677,8880000.0
2007-12-18 12:42:00,2.50812,2.50868,2.50521,2.50734,7760000.0
2007-12-18 12:43:00,2.50538,2.50734,2.50426,2.50734,14000000.0
2007-12-18 12:44:00,2.50643,2.50777,2.5031,2.50514,10000000.0
2007-12-18 12:45:00,2.5054,2.50776,2.5043,2.50776,10260000.0
2007-12-18 12:46:00,2.50577,2.50684,2.50545,2.50568,5500000.0
2007-12-18 12:47:00,2.50831,2.50831,2.50477,2.50477,5500000.0
2007-12-18 12:48:00,2.50741,2.50741,2.50235,2.50619,8000000.0
2007-12-18 12:49:00,2.50675,2.50675,2.5019,2.50545,7500000.0
2007-12-18 12:50:00,2.50671,2.50687,2.50318,2.50318,13630000.0
2007-12-18 12:51:00,2.50303,2.507,2.50205,2.50624,10250000.0
2007-12-18 12:52:00,2.50654,2.50694,2.50066,2.50366,8000000.0
2007-12-18 12:53:00,2.50333,2.50706,2.50333,2.50628,14630000.0
2007-12-18 12:54:00,2.50562,2.50659,2.50174,2.50374,12750000.0
2007-12-18 12:55:00,2.50059,2.50681,2.50059,2.50536,8250000.0
2007-12-18 12:56:00,2.50415,2.50699,2.49976,2.50594,11750000.0
2007-12-18 12:57:00,2.50426,2.50661,2.50211,2.50479,9000000.0
2007-12-18 12:58:00,2.50549,2.50677,2.50194,2.50677,7750000.0
2007-12-18 12:59:00,2.50663,2.50789,2.50523,2.50565,10130000.0
2007-12-18 13:00:00,2.50654,2.50771,2.50271,2.50568,8380000.0
2007-12-18 13:01:00,2.50565,2.50706,2.50343,2.50556,8250000.0
2007-12-18 13:02:00,2.50529,2.50641,2.50286,2.50641,9380000.0
2007-12-18 13:03:00,2.50168,2.50599,2.50141,2.50246,9880000.0
2007-12-18 13:04:00,2.50621,2.50621,2.50203,2.50376,7750000.0
2007-12-18 13:05:00,2.49949,2.50519,2.49949,2.50519,8880000.0
2007-12-18 13:06:00,2.50143,2.50614,2.50143,2.50384,8750000.0
2007-12-18 13:07:00,2.50121,2.50567,2.50121,2.50251,13380000.0
2007-12-18 13:08:00,2.50485,2.50485,2.50257,2.50388,7500000.0
2007-12-18 13:09:00,2.50448,2.50487,2.49896,2.50389,5250000.0
2007-12-18 13:10:00,2.50435,2.50493,2.50082,2.50443,9250000.0
2007-12-18 13:11:00,2.50522,2.50522,2.5009,2.50425,8500000.0
2007-12-18 13:12:00,2.50319,2.50498,2.50092,2.50432,7750000.0
2007-12-18 13:13:00,2.50334,2.50583,2.50163,2.50566,9750000.0
2007-12-18 13:14:00,2.50126,2.50656,2.50126,2.50215,5500000.0
2007-12-18 13:15:00,2.50097,2.50539,2.4996,2.50539,6250000.0
2007-12-18 13:16:00,2.50303,2.50462,2.49843,2.50377,7250000.0
2007-12-18 13:17:00,2.50446,2.50605,2.50237,2.50365,12250000.0
2007-12-18 13:18:00,2.5035,2.50582,2.50304,2.5057,7750000.0
2007-12-18 13:19:00,2.50644,2.50644,2.49938,2.50562,8000000.0
2007-12-18 13:20:00,2.50079,2.5055,2.50079,2.5055,12250000.0
2007-12-18 13:21:00,2.50378,2.50546,2.50146,2.50515,7500000.0
2007-12-18 13:22:00,2.50522,2.5055,2.50052,2.50321,10260000.0
2007-12-18 13:23:00,2.50502,2.50512,2.50261,2.50512,11760000.0
2007-12-18 13:24:00,2.50411,2.50562,2.50156,2.50156,10000000.0
2007-12-18 13:25:00,2.50446,2.50465,2.49857,2.50465,9630000.0
2007-12-18 13:26:00,2.50162,2.50402,2.50162,2.50338,7750000.0
2007-12-18 13:27:00,2.50472,2.50472,2.49809,2.50321,8500000.0
2007-12-18 13:28:00,2.50033,2.50489,2.50033,2.5036,7630000.0
2007-12-18 13:29:00,2.5043,2.50518,2.50125,2.50125,7750000.0
2007-12-18 13:30:00,2.50104,2.50488,2.50104,2.50378,8750000.0
2007-12-18 13:31:00,2.50201,2.50387,2.50076,2.50236,6380000.0
2007-12-18 13:32:00,2.50166,2.50424,2.50166,2.50424,5630000.0
2007-12-18 13:33:00,2.50436,2.50438,2.49599,2.50308,13000000.0
2007-12-18 13:34:00,2.5028,2.50445,2.50209,2.50405,8000000.0
2007-12-18 13:35:00,2.50515,2.50555,2.50178,2.50476,13000000.0
2007-12-18 13:36:00,2.50458,2.50583,2.50226,2.50226,9000000.0
2007-12-18 13:37:00,2.50393,2.50495,2.4998,2.4998,6000000.0
2007-12-18 13:38:00,2.50498,2.50498,2.50125,2.50448,10880000.0
2007-12-18 13:39:00,2.50473,2.50522,2.49867,2.50522,6000000.0
2007-12-18 13:40:00,2.50455,2.5048,2.49604,2.50437,14630000.0
2007-12-18 13:41:00,2.50335,2.50346,2.49911,2.5023,6250000.0
2007-12-18 13:42:00,2.50355,2.50456,2.49965,2.50452,9880000.0
2007-12-18 13:43:00,2.50486,2.50517,2.50277,2.50489,12250000.0
2007-12-18 13:44:00,2.50454,2.50523,2.49964,2.505,9380000.0
2007-12-18 13:45:00,2.50326,2.50467,2.50116,2.50467,10750000.0
2007-12-18 13:46:00,2.50454,2.50454,2.4993,2.4993,7500000.0
2007-12-18 13:47:00,2.50393,2.50646,2.50225,2.50594,7750000.0
2007-12-18 13:48:00,2.50453,2.50453,2.49969,2.50309,5500000.0
2007-12-18 13:49:00,2.50093,2.50439,2.49696,2.50314,9750000.0
2007-12-18 13:50:00,2.50219,2.50404,2.50064,2.50351,5750000.0
2007-12-18 13:51:00,2.50318,2.5054,2.50068,2.50309,8630000.0
2007-12-18 13:52:00,2.5039,2.50597,2.49982,2.50597,8130000.0
2007-12-18 13:53:00,2.50595,2.50595,2.49938,2.50241,8500000.0
2007-12-18 13:54:00,2.50435,2.50543,2.50253,2.50429,8000000.0
2007-12-18 13:55:00,2.50699,2.50699,2.49936,2.50558,7750000.0
2007-12-18 13:56:00,2.50365,2.50748,2.50116,2.50531,6630000.0
2007-12-18 13:57:00,2.50826,2.50826,2.50364,2.50405,7750000.0
2007-12-18 13:58:00,2.50708,2.50863,2.50216,2.50475,15000000.0
2007-12-18 13:59:00,2.5064,2.51043,2.50331,2.50479,9250000.0
2007-12-18 14:00:00,2.50821,2.50988,2.5075,2.50872,5250000.0
2007-12-18 14:01:00,2.50834,2.50974,2.50355,2.50528,7630000.0
2007-12-18 14:02:00,2.50528,2.50938,2.50398,2.50938,10250000.0
2007-12-18 14:03:00,2.50509,2.50954,2.50509,2.50696,11630000.0
2007-12-18 14:04:00,2.50714,2.50966,2.50662,2.50662,8500000.0
2007-12-18 14:05:00,2.50486,2.50904,2.50486,2.50838,9250000.0
2007-12-18 14:06:00,2.50959,2.50959,2.50235,2.50642,6250000.0
2007-12-18 14:07:00,2.50911,2.51007,2.50654,2.50853,12760000.0
2007-12-18 14:08:00,2.50901,2.50942,2.50471,2.50942,8140000.0
2007-12-18 14:09:00,2.50875,2.50888,2.50644,2.50858,10500000.0
2007-12-18 14:10:00,2.50946,2.50946,2.50518,2.50756,5750000.0
2007-12-18 14:11:00,2.50876,2.50876,2.50397,2.50825,9500000.0
2007-12-18 14:12:00,2.50823,2.50823,2.5048,2.5048,8500000.0
2007-12-18 14:13:00,2.50896,2.50896,2.50339,2.504,6000000.0
2007-12-18 14:14:00,2.5048,2.50791,2.50323,2.50348,10630000.0
2007-12-18 14:15:00,2.50587,2.50737,2.5048,2.50737,9750000.0
2007-12-18 14:16:00,2.50737,2.50737,2.50365,2.50586,6000000.0
2007-12-18 14:17:00,2.50703,2.50703,2.5048,2.50617,5500000.0
2007-12-18 14:18:00,2.50751,2.50769,2.50206,2.50688,8500000.0
2007-12-18 14:19:00,2.50395,2.50604,2.50181,2.50415,5500000.0
2007-12-18 14:20:00,2.50661,2.50662,2.49914,2.50181,7750000.0
2007-12-18 14:21:00,2.50526,2.50583,2.50078,2.50583,7000000.0
2007-12-18 14:22:00,2.50232,2.50606,2.50104,2.50606,8260000.0
2007-12-18 14:23:00,2.50567,2.50572,2.49778,2.50135,11130000.0
2007-12-18 14:24:00,2.5063,2.50637,2.49973,2.50583,9380000.0
2007-12-18 14:25:00,2.5047,2.50589,2.50277,2.5052,9500000.0
2007-12-18 14:26:00,2.50571,2.5071,2.50273,2.50485,8750000.0
2007-12-18 14:27:00,2.50724,2.50724,2.50346,2.50545,7750000.0
2007-12-18 14:28:00,2.49874,2.5048,2.49874,2.50432,8500000.0
2007-12-18 14:29:00,2.50636,2.50636,2.4996,2.50531,7880000.0
2007-12-18 14:30:00,2.50434,2.50631,2.50017,2.50303,5880000.0
2007-12-18 14:31:00,2.50166,2.50632,2.50166,2.50317,8880000.0
2007-12-18 14:32:00,2.50459,2.50689,2.50368,2.50451,13000000.0
2007-12-18 14:33:00,2.50366,2.50672,2.50304,2.50672,11130000.0
2007-12-18 14:34:00,2.50573,2.50632,2.50291,2.50431,11000000.0
2007-12-18 14:35:00,2.50592,2.50656,2.5024,2.50385,10500000.0
2007-12-18 14:36:00,2.50319,2.50672,2.5023,2.50419,13750000.0
2007-12-18 14:37:00,2.50341,2.50657,2.50341,2.50579,8750000.0
2007-12-18 14:38:00,2.50468,2.50572,2.50284,2.5056,8500000.0
2007-12-18 14:39:00,2.50611,2.50633,2.50436,2.50436,5500000.0
2007-12-18 14:40:00,2.50417,2.50574,2.50367,2.50549,10500000.0
2007-12-18 14:41:00,2.5069,2.5069,2.50315,2.50634,9000000.0
2007-12-18 14:42:00,2.50586,2.50586,2.50227,2.50227,8500000.0
2007-12-18 14:43:00,2.50172,2.50582,2.49935,2.50582,9630000.0
2007-12-18 14:44:00,2.50259,2.50618,2.50209,2.50523,5500000.0
2007-12-18 14:45:00,2.506,2.50601,2.5008,2.50531,9750000.0
2007-12-18 14:46:00,2.5048,2.5049,2.50001,2.50262,11000000.0
2007-12-18 14:47:00,2.50439,2.50439,2.50033,2.50395,11500000.0
2007-12-18 14:48:00,2.50069,2.50397,2.49955,2.50155,9130000.0
2007-12-18 14:49:00,2.50259,2.50489,2.50103,2.50328,8250000.0
2007-12-18 14:50:00,2.50257,2.50412,2.49897,2.50312,7380000.0
2007-12-18 14:51:00,2.50234,2.50398,2.50121,2.50297,9000000.0
2007-12-18 14:52:00,2.50321,2.50372,2.49816,2.50372,9000000.0
2007-12-18 14:53:00,2.50326,2.50326,2.49901,2.49983,8000000.0
2007-12-18 14:54:00,2.50323,2.50386,2.498,2.50357,11000000.0
2007-12-18 14:55:00,2.5011,2.50301,2.49877,2.50233,10250000.0
2007-12-18 14:56:00,2.50223,2.50313,2.49752,2.50228,9630000.0
2007-12-18 14:57:00,2.50218,2.50301,2.49917,2.50066,6750000.0
2007-12-18 14:58:00,2.50054,2.50313,2.50054,2.50131,9500000.0
2007-12-18 14:59:00,2.50185,2.50391,2.50075,2.50391,10750000.0
2007-12-18 15:00:00,2.50388,2.50388,2.50048,2.5014,11750000.0
2007-12-18 15:01:00,2.49974,2.50343,2.49974,2.50107,10380000.0
2007-12-18 15:02:00,2.50143,2.50342,2.49777,2.50097,8750000.0
2007-12-18 15:03:00,2.49967,2.50435,2.49792,2.50217,10750000.0
2007-12-18 15:04:00,2.50285,2.50285,2.49542,2.50161,9380000.0
2007-12-18 15:05:00,2.50214,2.50278,2.50025,2.50113,8000000.0
2007-12-18 15:06:00,2.50416,2.50416,2.49883,2.50333,6500000.0
2007-12-18 15:07:00,2.50232,2.50317,2.49842,2.50289,5380000.0
2007-12-18 15:08:00,2.50197,2.50272,2.49732,2.50272,7250000.0
2007-12-18 15:09:00,2.50177,2.50217,2.49723,2.50122,8750000.0
2007-12-18 15:10:00,2.50366,2.50366,2.50006,2.50219,7000000.0
2007-12-18 15:11:00,2.50301,2.50301,2.49714,2.49996,15380000.0
2007-12-18 15:12:00,2.50136,2.50179,2.49701,2.50031,8000000.0
2007-12-18 15:13:00,2.4963,2.50221,2.49552,2.50221,11750000.0
2007-12-18 15:14:00,2.50193,2.50193,2.49752,2.49752,5750000.0
2007-12-18 15:15:00,2.50186,2.50213,2.49816,2.50023,10130000.0
2007-12-18 15:16:00,2.5016,2.5016,2.49848,2.49848,6630000.0
2007-12-18 15:17:00,2.50295,2.50295,2.49774,2.49926,15500000.0
2007-12-18 15:18:00,2.50297,2.50367,2.50081,2.50116,5250000.0
2007-12-18 15:19:00,2.50293,2.50371,2.49944,2.49944,7000000.0
2007-12-18 15:20:00,2.50416,2.50416,2.50008,2.50253,6000000.0
2007-12-18 15:21:00,2.50207,2.50438,2.49593,2.50382,9750000.0
2007-12-18 15:22:00,2.50317,2.50433,2.49916,2.50071,12010000.0
2007-12-18 15:23:00,2.50431,2.50437,2.49977,2.50379,5750000.0
2007-12-18 15:24:00,2.50106,2.50426,2.50053,2.50294,10260000.0
2007-12-18 15:25:00,2.50326,2.50769,2.50184,2.50513,7750000.0
2007-12-18 15:26:00,2.50266,2.50419,2.49967,2.50408,14000000.0
2007-12-18 15:27:00,2.50308,2.50502,2.50212,2.50405,6630000.0
2007-12-18 15:28:00,2.50512,2.50512,2.50214,2.50301,5750000.0
2007-12-18 15:29:00,2.50114,2.50567,2.50081,2.50567,5250000.0
2007-12-18 15:30:00,2.50403,2.50504,2.50095,2.50504,6000000.0
2007-12-18 15:31:00,2.50568,2.50635,2.50176,2.50176,7750000.0
2007-12-18 15:32:00,2.50516,2.50578,2.50121,2.50514,8500000.0
2007-12-18 15:33:00,2.50655,2.50676,2.50231,2.5043,10000000.0
2007-12-18 15:34:00,2.50438,2.5046,2.50237,2.50237,5500000.0
2007-12-18 15:35:00,2.49984,2.50288,2.4966,2.4966,10000000.0
2007-12-18 15:36:00,2.50345,2.50356,2.49952,2.50191,11250000.0
2007-12-18 15:37:00,2.50485,2.50485,2.50118,2.50272,6250000.0
2007-12-18 15:38:00,2.49776,2.50306,2.49776,2.50279,11750000.0
2007-12-18 15:39:00,2.49985,2.50314,2.49945,2.50064,7000000.0
2007-12-18 15:40:00,2.50109,2.50294,2.49647,2.50294,10630000.0
2007-12-18 15:41:00,2.49794,2.50367,2.49794,2.49973,6000000.0
2007-12-18 15:42:00,2.50174,2.5031,2.50104,2.5031,6130000.0
2007-12-18 15:43:00,2.50102,2.50353,2.49847,2.50353,5130000.0
2007-12-18 15:44:00,2.50296,2.50372,2.49958,2.49958,10500000.0
2007-12-18 15:45:00,2.49947,2.50282,2.49625,2.50049,11500000.0
2007-12-18 15:46:00,2.50211,2.50351,2.49944,2.50007,14500000.0
2007-12-18 15:47:00,2.50365,2.50411,2.5,2.50218,12010000.0
2007-12-18 15:48:00,2.50419,2.50467,2.50046,2.50343,9250000.0
2007-12-18 15:49:00,2.50183,2.5031,2.49615,2.5031,8750000.0
2007-12-18 15:50:00,2.50041,2.50286,2.49714,2.50191,10000000.0
2007-12-18 15:51:00,2.50212,2.50265,2.49732,2.50265,11750000.0
2007-12-18 15:52:00,2.4975,2.50409,2.4972,2.50243,9250000.0
2007-12-18 15:53:00,2.50144,2.50239,2.49944,2.50081,12130000.0
2007-12-18 15:54:00,2.50399,2.50417,2.49795,2.50304,11630000.0
2007-12-18 15:55:00,2.50195,2.50195,2.4974,2.50171,6000000.0
2007-12-18 15:56:00,2.49868,2.50299,2.49868,2.50285,6880000.0
2007-12-18 15:57:00,2.49886,2.5026,2.49701,2.49701,9880000.0
2007-12-18 15:58:00,2.50082,2.50338,2.50004,2.50004,8630000.0
2007-12-18 15:59:00,2.50204,2.50319,2.49912,2.49983,7750000.0
2007-12-18 16:00:00,2.50428,2.50428,2.49861,2.503,10500000.0
2007-12-18 16:01:00,2.5011,2.50347,2.49854,2.49854,12750000.0
2007-12-18 16:02:00,2.50145,2.50296,2.49823,2.49823,6630000.0
2007-12-18 16:03:00,2.5036,2.504,2.50042,2.50042,5880000.0
2007-12-18 16:04:00,2.50082,2.50276,2.49926,2.50186,6000000.0
2007-12-18 16:05:00,2.50171,2.50342,2.49814,2.50342,8130000.0
2007-12-18 16:06:00,2.5004,2.50505,2.5004,2.50505,5500000.0
2007-12-18 16:07:00,2.50153,2.50506,2.50119,2.50506,10130000.0
2007-12-18 16:08:00,2.50272,2.50468,2.50002,2.50168,7750000.0
2007-12-18 16:09:00,2.50354,2.50486,2.5023,2.50347,8250000.0
2007-12-18 16:10:00,2.50366,2.5037,2.49926,2.50326,11250000.0
2007-12-18 16:11:00,2.50266,2.50336,2.49866,2.49947,11500000.0
2007-12-18 16:12:00,2.50098,2.50443,2.49895,2.50272,11000000.0
2007-12-18 16:13:00,2.50487,2.50487,2.50163,2.50357,5250000.0
2007-12-18 16:14:00,2.50156,2.50333,2.49893,2.49893,9500000.0
2007-12-18 16:15:00,2.50221,2.50326,2.49916,2.50326,7380000.0
2007-12-18 16:16:00,2.49969,2.50138,2.4959,2.49761,8750000.0
2007-12-18 16:17:00,2.50149,2.50155,2.49835,2.50138,6000000.0
2007-12-18 16:18:00,2.50074,2.50239,2.49917,2.49955,9380000.0
2007-12-18 16:19:00,2.50075,2.50177,2.49584,2.49584,13000000.0
2007-12-18 16:20:00,2.50029,2.50142,2.49439,2.50142,8500000.0
2007-12-18 16:21:00,2.5017,2.5023,2.4985,2.49889,5250000.0
2007-12-18 16:22:00,2.50233,2.50233,2.49754,2.49881,8250000.0
2007-12-18 16:23:00,2.49959,2.50175,2.4984,2.49969,7000000.0
2007-12-18 16:24:00,2.49742,2.50306,2.49718,2.50259,12130000.0
2007-12-18 16:25:00,2.5029,2.5029,2.49967,2.50152,7500000.0
2007-12-18 16:26:00,2.50262,2.50262,2.49879,2.50205,13510000.0
2007-12-18 16:27:00,2.49975,2.50215,2.4967,2.49906,11500000.0
2007-12-18 16:28:00,2.50231,2.50231,2.49788,2.50071,8500000.0
2007-12-18 16:29:00,2.49846,2.50023,2.49687,2.4979,8750000.0
2007-12-18 16:30:00,2.5003,2.50259,2.496,2.50259,5880000.0
2007-12-18 16:31:00,2.49906,2.50146,2.49813,2.49826,8000000.0
2007-12-18 16:32:00,2.4994,2.50092,2.49649,2.4986,6750000.0
2007-12-18 16:33:00,2.50071,2.50253,2.49676,2.50253,12250000.0
2007-12-18 16:34:00,2.50147,2.50252,2.49903,2.50032,11510000.0
2007-12-18 16:35:00,2.50198,2.50321,2.49761,2.49761,8380000.0
2007-12-18 16:36:00,2.50292,2.50447,2.4999,2.50287,12250000.0
2007-12-18 16:37:00,2.50085,2.50375,2.49974,2.5031,6500000.0
2007-12-18 16:38:00,2.50294,2.50379,2.49813,2.50324,9000000.0
2007-12-18 16:39:00,2.50473,2.50475,2.49914,2.50301,8250000.0
2007-12-18 16:40:00,2.50408,2.50419,2.49929,2.50314,7250000.0
2007-12-18 16:41:00,2.50082,2.50483,2.50006,2.50462,9000000.0
2007-12-18 16:42:00,2.50229,2.50474,2.49818,2.50474,11630000.0
2007-12-18 16:43:00,2.50133,2.50466,2.50133,2.50466,5500000.0
2007-12-18 16:44:00,2.50434,2.50552,2.50191,2.50203,9000000.0
2007-12-18 16:45:00,2.50401,2.50421,2.50116,2.50349,9000000.0
2007-12-18 16:46:00,2.50399,2.50574,2.50059,2.50059,9500000.0
2007-12-18 16:47:00,2.50165,2.50536,2.50165,2.50536,7250000.0
2007-12-18 16:48:00,2.50347,2.50453,2.499,2.50427,6000000.0
2007-12-18 16:49:00,2.5044,2.50551,2.49976,2.50551,7380000.0
2007-12-18 16:50:00,2.50603,2.50603,2.49946,2.5053,7000000.0
2007-12-18 16:51:00,2.50422,2.50615,2.50056,2.50615,5750000.0
2007-12-18 16:52:00,2.50099,2.50569,2.50099,2.50569,5500000.0
2007-12-18 16:53:00,2.50257,2.50669,2.50257,2.50532,6250000.0
2007-12-18 16:54:00,2.50586,2.50595,2.50079,2.50337,10000000.0
2007-12-18 16:55:00,2.50575,2.50575,2.50181,2.50181,6250000.0
2007-12-18 16:56:00,2.50596,2.50609,2.50232,2.50609,7750000.0
2007-12-18 16:57:00,2.50345,2.50443,2.50268,2.5044,7500000.0
2007-12-18 16:58:00,2.50166,2.50433,2.49948,2.50385,9000000.0
2007-12-18 16:59:00,2.50406,2.50696,2.49931,2.50544,10630000.0
2007-12-18 17:00:00,2.50793,2.50819,2.50189,2.50472,9880000.0
2007-12-18 17:01:00,2.50599,2.50757,2.49982,2.50537,6880000.0
2007-12-18 17:02:00,2.50509,2.50539,2.50244,2.50244,6380000.0
2007-12-18 17:03:00,2.50439,2.50498,2.50186,2.50315,10250000.0
2007-12-18 17:04:00,2.50223,2.50585,2.50139,2.5058,6000000.0
2007-12-18 17:05:00,2.50307,2.50609,2.5015,2.50569,6750000.0
2007-12-18 17:06:00,2.50556,2.50633,2.50245,2.50532,10250000.0
2007-12-18 17:07:00,2.50588,2.50588,2.50076,2.50475,14130000.0
2007-12-18 17:08:00,2.50069,2.50438,2.50069,2.50241,10750000.0
2007-12-18 17:09:00,2.5056,2.5056,2.50297,2.50495,8000000.0
2007-12-18 17:10:00,2.49967,2.50593,2.49967,2.50527,8000000.0
2007-12-18 17:11:00,2.50724,2.50782,2.50422,2.50663,7000000.0
2007-12-18 17:12:00,2.50754,2.50831,2.50478,2.50806,5250000.0
2007-12-18 17:13:00,2.50859,2.50964,2.50652,2.50964,9880000.0
2007-12-18 17:14:00,2.50775,2.50865,2.50472,2.50478,7000000.0
2007-12-18 17:15:00,2.50715,2.50954,2.50548,2.50748,17500000.0
2007-12-18 17:16:00,2.50942,2.50942,2.50527,2.50844,7000000.0
2007-12-18 17:17:00,2.50831,2.50849,2.50504,2.50801,9750000.0
2007-12-18 17:18:00,2.50869,2.50869,2.50461,2.50842,8250000.0
2007-12-18 17:19:00,2.50748,2.50829,2.50533,2.5072,11000000.0
2007-12-18 17:20:00,2.50883,2.50883,2.50465,2.50771,9250000.0
2007-12-18 17:21:00,2.50602,2.50805,2.50377,2.50464,8500000.0
2007-12-18 17:22:00,2.50637,2.50808,2.50526,2.50736,7380000.0
2007-12-18 17:23:00,2.50779,2.50843,2.50351,2.50774,10250000.0
2007-12-18 17:24:00,2.50519,2.50882,2.50519,2.50882,7500000.0
2007-12-18 17:25:00,2.50815,2.50935,2.5044,2.50805,8380000.0
2007-12-18 17:26:00,2.50809,2.50989,2.50723,2.50989,10500000.0
2007-12-18 17:27:00,2.50691,2.50915,2.50387,2.50915,9750000.0
2007-12-18 17:28:00,2.50888,2.50957,2.50698,2.50902,7500000.0
2007-12-18 17:29:00,2.50892,2.50986,2.50625,2.50986,6000000.0
2007-12-18 17:30:00,2.50854,2.50946,2.50735,2.50868,10000000.0
2007-12-18 17:31:00,2.50792,2.51033,2.50716,2.51033,5500000.0
2007-12-18 17:32:00,2.50759,2.50849,2.50421,2.50482,9500000.0
2007-12-18 17:33:00,2.50918,2.51087,2.50794,2.51006,8880000.0
2007-12-18 17:34:00,2.51083,2.51083,2.50515,2.50704,7380000.0
2007-12-18 17:35:00,2.5072,2.51063,2.5064,2.5064,10000000.0
2007-12-18 17:36:00,2.50934,2.50957,2.50423,2.50957,6500000.0
2007-12-18 17:37:00,2.50915,2.51007,2.50758,2.50807,7500000.0
2007-12-18 17:38:00,2.50889,2.51112,2.50706,2.50797,10500000.0
2007-12-18 17:39:00,2.51084,2.51348,2.50975,2.51279,7250000.0
2007-12-18 17:40:00,2.51215,2.51278,2.50925,2.50925,9500000.0
2007-12-18 17:41:00,2.51261,2.5127,2.50971,2.51231,10500000.0
2007-12-18 17:42:00,2.5121,2.51303,2.51013,2.51211,9250000.0
2007-12-18 17:43:00,2.51233,2.51281,2.50933,2.51158,6250000.0
2007-12-18 17:44:00,2.51169,2.51212,2.50912,2.5118,9380000.0
2007-12-18 17:45:00,2.51178,2.51224,2.5073,2.51143,10000000.0
2007-12-18 17:46:00,2.51184,2.51256,2.50747,2.50767,11500000.0
2007-12-18 17:47:00,2.51059,2.51187,2.50706,2.50923,7500000.0
2007-12-18 17:48:00,2.51021,2.51125,2.50529,2.50614,6250000.0
2007-12-18 17:49:00,2.50735,2.51117,2.50462,2.5091,12250000.0
2007-12-18 17:50:00,2.50774,2.50957,2.5063,2.5077,6750000.0
2007-12-18 17:51:00,2.51058,2.51058,2.50524,2.50729,11250000.0
2007-12-18 17:52:00,2.50872,2.50919,2.50613,2.50852,7500000.0
2007-12-18 17:53:00,2.50738,2.50791,2.50342,2.50762,12000000.0
2007-12-18 17:54:00,2.50752,2.5092,2.50631,2.5092,8880000.0
2007-12-18 17:55:00,2.50883,2.51011,2.50606,2.50606,5500000.0
2007-12-18 17:56:00,2.50805,2.50875,2.50519,2.50842,10880000.0
2007-12-18 17:57:00,2.50478,2.50768,2.50097,2.50371,6500000.0
2007-12-18 17:58:00,2.50865,2.50865,2.50344,2.50557,10000000.0
2007-12-18 17:59:00,2.50552,2.50887,2.50511,2.50875,8000000.0
2007-12-18 18:00:00,2.50895,2.50895,2.50479,2.50659,11250000.0
2007-12-18 18:01:00,2.50793,2.508,2.50424,2.5048,14250000.0
2007-12-18 18:02:00,2.50739,2.50739,2.50442,2.50639,13500000.0
2007-12-18 18:03:00,2.50629,2.5079,2.50488,2.5079,9250000.0
2007-12-18 18:04:00,2.50704,2.5074,2.50419,2.50552,6000000.0
2007-12-18 18:05:00,2.50817,2.50901,2.50193,2.50839,9500000.0
2007-12-18 18:06:00,2.50848,2.50848,2.50441,2.50692,8000000.0
2007-12-18 18:07:00,2.50709,2.50709,2.50283,2.50583,9130000.0
2007-12-18 18:08:00,2.50682,2.50682,2.50171,2.5031,5630000.0
2007-12-18 18:09:00,2.50401,2.50754,2.50267,2.50339,10250000.0
2007-12-18 18:10:00,2.5054,2.50733,2.50391,2.50391,8750000.0
2007-12-18 18:11:00,2.50373,2.50866,2.50373,2.50847,9750000.0
2007-12-18 18:12:00,2.50782,2.50916,2.50507,2.50533,5250000.0
2007-12-18 18:13:00,2.50845,2.50845,2.50523,2.50573,7750000.0
2007-12-18 18:14:00,2.50364,2.50769,2.50364,2.50769,11640000.0
2007-12-18 18:15:00,2.50085,2.50694,2.50085,2.50404,12500000.0
2007-12-18 18:16:00,2.50638,2.5072,2.50118,2.50118,9380000.0
2007-12-18 18:17:00,2.5066,2.5075,2.50021,2.50448,18130000.0
2007-12-18 18:18:00,2.50542,2.50775,2.50011,2.50594,17500000.0
2007-12-18 18:19:00,2.50033,2.50677,2.50033,2.50637,10500000.0
2007-12-18 18:20:00,2.50234,2.50644,2.50218,2.5049,14500000.0
2007-12-18 18:21:00,2.50496,2.50577,2.50224,2.50484,5130000.0
2007-12-18 18:22:00,2.5013,2.50359,2.50077,2.50203,8500000.0
2007-12-18 18:23:00,2.50597,2.50759,2.50183,2.50759,6750000.0
2007-12-18 18:24:00,2.50504,2.5074,2.50187,2.5074,10750000.0
2007-12-18 18:25:00,2.50432,2.50753,2.50432,2.50555,10000000.0
2007-12-18 18:26:00,2.50231,2.50654,2.50231,2.50608,5250000.0
2007-12-18 18:27:00,2.50266,2.50654,2.50171,2.5053,8750000.0
2007-12-18 18:28:00,2.50411,2.5083,2.50274,2.50813,6500000.0
2007-12-18 18:29:00,2.5038,2.50815,2.50348,2.50815,7750000.0
2007-12-18 18:30:00,2.50652,2.50675,2.49959,2.50675,14140000.0
2007-12-18 18:31:00,2.50946,2.50946,2.50655,2.50749,8000000.0
2007-12-18 18:32:00,2.5087,2.50995,2.50518,2.50861,9750000.0
2007-12-18 18:33:00,2.50688,2.50691,2.5055,2.50607,6250000.0
2007-12-18 18:34:00,2.50461,2.50818,2.50198,2.50588,12750000.0
2007-12-18 18:35:00,2.50533,2.509,2.50283,2.50807,6130000.0
2007-12-18 18:36:00,2.50822,2.50822,2.50385,2.50666,9130000.0
2007-12-18 18:37:00,2.50796,2.50796,2.50133,2.50577,8500000.0
2007-12-18 18:38:00,2.50525,2.50749,2.50117,2.5073,10630000.0
2007-12-18 18:39:00,2.50393,2.50869,2.50393,2.50562,10500000.0
2007-12-18 18:40:00,2.50437,2.50865,2.50301,2.50811,5250000.0
2007-12-18 18:41:00,2.50456,2.50889,2.50456,2.50582,9250000.0
2007-12-18 18:42:00,2.50517,2.50733,2.50258,2.50557,8500000.0
2007-12-18 18:43:00,2.50426,2.50773,2.50262,2.50706,12750000.0
2007-12-18 18:44:00,2.50609,2.50909,2.50364,2.50524,14500000.0
2007-12-18 18:45:00,2.50875,2.50875,2.50092,2.50695,7250000.0
2007-12-18 18:46:00,2.50683,2.50759,2.50013,2.5066,9750000.0
2007-12-18 18:47:00,2.50651,2.50768,2.50219,2.50768,6750000.0
2007-12-18 18:48:00,2.50154,2.50682,2.50154,2.50633,5500000.0
2007-12-18 18:49:00,2.50701,2.50817,2.50591,2.50626,6750000.0
2007-12-18 18:50:00,2.50861,2.50861,2.50538,2.50707,7750000.0
2007-12-18 18:51:00,2.50582,2.50826,2.50325,2.50325,8880000.0
2007-12-18 18:52:00,2.50822,2.50853,2.50303,2.50823,6250000.0
2007-12-18 18:53:00,2.50707,2.50938,2.50623,2.50938,9380000.0
2007-12-18 18:54:00,2.50571,2.50844,2.50465,2.50818,14260000.0
2007-12-18 18:55:00,2.50506,2.50838,2.50506,2.50745,6750000.0
2007-12-18 18:56:00,2.50584,2.5099,2.50349,2.50772,12380000.0
2007-12-18 18:57:00,2.50617,2.50861,2.50356,2.50793,8000000.0
2007-12-18 18:58:00,2.50722,2.51008,2.50471,2.50802,11500000.0
2007-12-18 18:59:00,2.50551,2.50954,2.50515,2.5064,7750000.0
2007-12-18 19:00:00,2.50654,2.5098,2.50391,2.5098,12880000.0
2007-12-18 19:01:00,2.50912,2.50991,2.50463,2.50991,8750000.0
2007-12-18 19:02:00,2.50813,2.50842,2.50053,2.50258,13250000.0
2007-12-18 19:03:00,2.50731,2.50924,2.50413,2.50842,8880000.0
2007-12-18 19:04:00,2.50841,2.50939,2.50758,2.50939,6000000.0
2007-12-18 19:05:00,2.50904,2.50917,2.50384,2.50885,6750000.0
2007-12-18 19:06:00,2.50379,2.50759,2.50379,2.50745,10010000.0
2007-12-18 19:07:00,2.50663,2.50825,2.5008,2.50217,9250000.0
2007-12-18 19:08:00,2.50465,2.50716,2.50348,2.50599,10880000.0
2007-12-18 19:09:00,2.50766,2.50766,2.50525,2.50528,8760000.0
2007-12-18 19:10:00,2.5083,2.50831,2.50277,2.50558,7750000.0
2007-12-18 19:11:00,2.50719,2.50747,2.50286,2.50409,12000000.0
2007-12-18 19:12:00,2.50434,2.50796,2.50242,2.50796,6500000.0
2007-12-18 19:13:00,2.5075,2.5075,2.50374,2.50686,5630000.0
2007-12-18 19:14:00,2.50567,2.50799,2.50219,2.50219,10630000.0
2007-12-18 19:15:00,2.5075,2.50804,2.50302,2.50495,10630000.0
2007-12-18 19:16:00,2.50952,2.50973,2.50497,2.50667,15750000.0
2007-12-18 19:17:00,2.50641,2.5087,2.50379,2.50481,10750000.0
2007-12-18 19:18:00,2.50696,2.50838,2.50303,2.50303,11500000.0
2007-12-18 19:19:00,2.50416,2.50773,2.50353,2.50369,13750000.0
2007-12-18 19:20:00,2.50682,2.50927,2.50416,2.50722,7750000.0
2007-12-18 19:21:00,2.50651,2.50818,2.50162,2.50537,9130000.0
2007-12-18 19:22:00,2.50622,2.50696,2.50417,2.50634,9750000.0
2007-12-18 19:23:00,2.50634,2.50756,2.50383,2.50395,10000000.0
2007-12-18 19:24:00,2.50706,2.50733,2.50349,2.50573,6130000.0
2007-12-18 19:25:00,2.50734,2.508,2.50295,2.50747,5250000.0
2007-12-18 19:26:00,2.50477,2.50784,2.50477,2.50736,5500000.0
2007-12-18 19:27:00,2.50485,2.50825,2.50485,2.50628,5760000.0
2007-12-18 19:28:00,2.50591,2.50797,2.50164,2.50655,6250000.0
2007-12-18 19:29:00,2.50787,2.5081,2.50333,2.5081,16250000.0
2007-12-18 19:30:00,2.50514,2.50843,2.50357,2.50357,8000000.0
2007-12-18 19:31:00,2.50549,2.50716,2.50124,2.50304,10750000.0
2007-12-18 19:32:00,2.50676,2.5082,2.50289,2.50781,7880000.0
2007-12-18 19:33:00,2.50332,2.50815,2.50156,2.50763,9000000.0
2007-12-18 19:34:00,2.5052,2.5073,2.50287,2.50287,11630000.0
2007-12-18 19:35:00,2.50736,2.50809,2.50182,2.50563,7750000.0
2007-12-18 19:36:00,2.50408,2.50792,2.50243,2.50792,6130000.0
2007-12-18 19:37:00,2.50623,2.50642,2.50225,2.50314,8500000.0
2007-12-18 19:38:00,2.50694,2.50714,2.50312,2.50319,9000000.0
2007-12-18 19:39:00,2.50502,2.50693,2.50193,2.50554,5880000.0
2007-12-18 19:40:00,2.50727,2.50727,2.50508,2.50642,8250000.0
2007-12-18 19:41:00,2.5038,2.50638,2.5021,2.50315,8500000.0
2007-12-18 19:42:00,2.50519,2.50646,2.50379,2.50588,6750000.0
2007-12-18 19:43:00,2.50575,2.50832,2.50575,2.50766,7000000.0
2007-12-18 19:44:00,2.50568,2.50624,2.50165,2.50526,9250000.0
2007-12-18 19:45:00,2.50239,2.50617,2.5011,2.50335,11500000.0
2007-12-18 19:46:00,2.50297,2.50371,2.50076,2.50165,7750000.0
2007-12-18 19:47:00,2.50215,2.50701,2.50215,2.50236,8250000.0
2007-12-18 19:48:00,2.50512,2.50625,2.50346,2.50467,6250000.0
2007-12-18 19:49:00,2.50373,2.50467,2.50125,2.50246,6500000.0
2007-12-18 19:50:00,2.50473,2.50475,2.49928,2.50257,8380000.0
2007-12-18 19:51:00,2.50235,2.50475,2.49926,2.50451,7750000.0
2007-12-18 19:52:00,2.50147,2.50387,2.50093,2.50224,7630000.0
2007-12-18 19:53:00,2.50248,2.50464,2.50081,2.50125,6380000.0
2007-12-18 19:54:00,2.50038,2.50754,2.50038,2.50355,8250000.0
2007-12-18 19:55:00,2.50344,2.50643,2.50344,2.50585,10500000.0
2007-12-18 19:57:00,2.5058,2.50684,2.4987,2.4987,15880000.0
2007-12-18 19:58:00,2.50121,2.5059,2.50105,2.50399,8130000.0
2007-12-18 19:59:00,2.5026,2.50378,2.50161,2.50242,7380000.0
2007-12-18 20:00:00,2.50395,2.5054,2.502,2.50303,11250000.0
2007-12-18 20:01:00,2.50269,2.50646,2.50246,2.50246,8000000.0
2007-12-18 20:02:00,2.50558,2.50701,2.50279,2.50535,14130000.0
2007-12-18 20:03:00,2.5058,2.50663,2.50271,2.50518,8250000.0
2007-12-18 20:04:00,2.50306,2.50636,2.50263,2.50268,5750000.0
2007-12-18 20:05:00,2.50579,2.50579,2.50145,2.50522,11380000.0
2007-12-18 20:06:00,2.50403,2.50712,2.50251,2.5057,9250000.0
2007-12-18 20:07:00,2.50696,2.50851,2.50553,2.50779,9500000.0
2007-12-18 20:08:00,2.50146,2.50667,2.50146,2.50421,10000000.0
2007-12-18 20:09:00,2.50423,2.50744,2.50273,2.50744,12250000.0
2007-12-18 20:10:00,2.50323,2.50744,2.50137,2.50744,8000000.0
2007-12-18 20:11:00,2.50298,2.50726,2.5029,2.50726,8750000.0
2007-12-18 20:12:00,2.50429,2.50666,2.50124,2.50518,7750000.0
2007-12-18 20:13:00,2.50458,2.50611,2.50064,2.5052,8250000.0
2007-12-18 20:14:00,2.50641,2.50691,2.50324,2.50443,16250000.0
2007-12-18 20:15:00,2.50386,2.50775,2.50386,2.50472,10880000.0
2007-12-18 20:16:00,2.50527,2.50798,2.5029,2.50558,10750000.0
2007-12-18 20:17:00,2.50603,2.5091,2.50297,2.5091,9250000.0
2007-12-18 20:18:00,2.50586,2.5071,2.50143,2.50639,8750000.0
2007-12-18 20:19:00,2.50796,2.5086,2.50085,2.50356,7250000.0
2007-12-18 20:20:00,2.50367,2.50773,2.50088,2.50667,10000000.0
2007-12-18 20:21:00,2.50223,2.50712,2.50223,2.50521,7250000.0
2007-12-18 20:22:00,2.50792,2.50858,2.5053,2.50748,6250000.0
2007-12-18 20:23:00,2.50476,2.50794,2.50283,2.5037,11130000.0
2007-12-18 20:24:00,2.50689,2.50877,2.50471,2.50471,10500000.0
2007-12-18 20:25:00,2.50664,2.50809,2.50335,2.50757,12250000.0
2007-12-18 20:26:00,2.50853,2.50863,2.50309,2.50356,12250000.0
2007-12-18 20:27:00,2.50385,2.50707,2.50239,2.50454,6250000.0
2007-12-18 20:28:00,2.50558,2.50765,2.5021,2.50225,8250000.0
2007-12-18 20:29:00,2.50652,2.50652,2.50032,2.5032,5250000.0
2007-12-18 20:30:00,2.50513,2.507,2.50179,2.507,15000000.0
2007-12-18 20:31:00,2.50652,2.50652,2.50149,2.50149,9630000.0
2007-12-18 20:32:00,2.50441,2.5059,2.50224,2.50401,8380000.0
2007-12-18 20:33:00,2.50163,2.50613,2.50056,2.50324,10500000.0
2007-12-18 20:34:00,2.5012,2.50628,2.5012,2.50157,8500000.0
2007-12-18 20:35:00,2.50121,2.5039,2.50016,2.5022,5750000.0
2007-12-18 20:36:00,2.50335,2.50564,2.50262,2.50564,6000000.0
2007-12-18 20:37:00,2.50544,2.50654,2.50235,2.50654,5500000.0
2007-12-18 20:38:00,2.50534,2.50534,2.49976,2.50066,12000000.0
2007-12-18 20:39:00,2.5009,2.50451,2.5009,2.50154,5250000.0
2007-12-18 20:40:00,2.50026,2.50585,2.49768,2.50177,12500000.0
2007-12-18 20:41:00,2.50397,2.50547,2.49842,2.50103,6250000.0
2007-12-18 20:42:00,2.50476,2.50614,2.50129,2.50614,9000000.0
2007-12-18 20:43:00,2.50746,2.50746,2.49973,2.50686,7250000.0
2007-12-18 20:44:00,2.50141,2.50609,2.49737,2.50175,10750000.0
2007-12-18 20:45:00,2.50439,2.50589,2.50106,2.50106,5500000.0
2007-12-18 20:46:00,2.50342,2.50555,2.50183,2.50531,8000000.0
2007-12-18 20:47:00,2.5046,2.50487,2.5018,2.50439,7500000.0
2007-12-18 20:48:00,2.50186,2.50508,2.50003,2.5024,8500000.0
2007-12-18 20:49:00,2.50327,2.50686,2.50152,2.50686,8380000.0
2007-12-18 20:50:00,2.50161,2.50718,2.49985,2.50718,10750000.0
2007-12-18 20:51:00,2.50414,2.5064,2.5038,2.5064,6000000.0
2007-12-18 20:52:00,2.50275,2.50693,2.50057,2.50578,6000000.0
2007-12-18 20:53:00,2.50661,2.50675,2.50278,2.50534,7250000.0
2007-12-18 20:54:00,2.50529,2.5069,2.5022,2.50334,7380000.0
2007-12-18 20:55:00,2.5043,2.50684,2.49861,2.50351,13750000.0
2007-12-18 20:56:00,2.50038,2.50598,2.5,2.5,5500000.0
2007-12-18 20:57:00,2.5073,2.5073,2.49998,2.50372,8130000.0
2007-12-18 20:58:00,2.50365,2.5071,2.50216,2.50442,7500000.0
2007-12-18 20:59:00,2.50455,2.50718,2.50217,2.50718,10750000.0
2007-12-18 21:00:00,2.50473,2.50574,2.50029,2.5012,7000000.0
2007-12-18 21:01:00,2.50371,2.50692,2.50371,2.50692,3000000.0
2007-12-18 21:02:00,2.50306,2.50657,2.50122,2.50122,13000000.0
2007-12-18 21:03:00,2.5054,2.50767,2.50145,2.50145,8630000.0
2007-12-18 21:04:00,2.50277,2.50656,2.50076,2.5027,12130000.0
2007-12-18 21:05:00,2.5023,2.50604,2.50209,2.50491,7000000.0
2007-12-18 21:06:00,2.50808,2.5081,2.49902,2.49902,9250000.0
2007-12-18 21:07:00,2.50519,2.50622,2.50033,2.50622,9880000.0
2007-12-18 21:08:00,2.50076,2.50598,2.50076,2.50598,13000000.0
2007-12-18 21:09:00,2.49977,2.50575,2.49977,2.50459,9250000.0
2007-12-18 21:10:00,2.50392,2.50704,2.50301,2.50447,8750000.0
2007-12-18 21:11:00,2.50393,2.50551,2.50045,2.5045,5750000.0
2007-12-18 21:12:00,2.50268,2.50552,2.50008,2.50008,5880000.0
2007-12-18 21:13:00,2.50433,2.50544,2.49904,2.50544,11250000.0
2007-12-18 21:14:00,2.50527,2.50609,2.50046,2.50046,6000000.0
2007-12-18 21:15:00,2.50184,2.50613,2.49856,2.50613,6880000.0
2007-12-18 21:16:00,2.50461,2.50529,2.49731,2.49731,5880000.0
2007-12-18 21:17:00,2.50049,2.50487,2.49962,2.50382,8380000.0
2007-12-18 21:18:00,2.50395,2.50634,2.50076,2.50142,8250000.0
2007-12-18 21:19:00,2.50591,2.50651,2.50069,2.50651,7000000.0
2007-12-18 21:20:00,2.50083,2.50624,2.49748,2.50624,8000000.0
2007-12-18 21:21:00,2.50136,2.50559,2.49869,2.49869,11250000.0
2007-12-18 21:22:00,2.50104,2.50751,2.49633,2.50422,9750000.0
2007-12-18 21:23:00,2.50129,2.50556,2.50072,2.50556,6000000.0
2007-12-18 21:25:00,2.50726,2.50726,2.49957,2.50173,10000000.0
2007-12-18 21:26:00,2.50335,2.50525,2.49797,2.50525,11000000.0
2007-12-18 21:27:00,2.50721,2.50721,2.49908,2.49908,8880000.0
2007-12-18 21:28:00,2.50101,2.50538,2.49818,2.50538,10500000.0
2007-12-18 21:29:00,2.50257,2.50571,2.49883,2.50192,9750000.0
2007-12-18 21:30:00,2.50402,2.50462,2.49922,2.50363,7750000.0
2007-12-18 21:31:00,2.49835,2.50629,2.4976,2.50397,8750000.0
2007-12-18 21:32:00,2.50183,2.50562,2.50008,2.5054,7750000.0
2007-12-18 21:33:00,2.5063,2.50688,2.50136,2.50173,4880000.0
2007-12-18 21:34:00,2.50056,2.50396,2.49878,2.49878,5130000.0
2007-12-18 21:35:00,2.49678,2.50321,2.49678,2.49902,7750000.0
2007-12-18 21:36:00,2.50624,2.50624,2.49826,2.49826,7750000.0
2007-12-18 21:37:00,2.50548,2.50632,2.50443,2.50612,6750000.0
2007-12-18 21:38:00,2.499,2.5019,2.49692,2.49692,9500000.0
2007-12-18 21:39:00,2.50652,2.50652,2.49775,2.50125,10250000.0
2007-12-18 21:40:00,2.50179,2.50449,2.49773,2.50138,10750000.0
2007-12-18 21:41:00,2.50404,2.5042,2.4962,2.4962,7500000.0
2007-12-18 21:42:00,2.50672,2.50697,2.50651,2.50672,10250000.0
2007-12-18 21:43:00,2.50008,2.50366,2.49984,2.49984,7500000.0
2007-12-18 21:44:00,2.50309,2.50443,2.49691,2.49691,5500000.0
2007-12-18 21:45:00,2.49911,2.50489,2.4991,2.50012,9380000.0
2007-12-18 21:46:00,2.499,2.499,2.49523,2.49523,2250000.0
2007-12-18 21:47:00,2.50652,2.50662,2.50438,2.50635,7500000.0
2007-12-18 21:48:00,2.49758,2.50526,2.49456,2.50526,5880000.0
2007-12-18 21:49:00,2.50009,2.50296,2.49902,2.49902,4880000.0
2007-12-18 21:50:00,2.49926,2.50364,2.49723,2.49723,8750000.0
2007-12-18 21:51:00,2.50078,2.50433,2.50078,2.50304,7880000.0
2007-12-18 21:52:00,2.50265,2.50265,2.49683,2.49938,7250000.0
2007-12-18 21:53:00,2.50118,2.50351,2.49851,2.50128,8750000.0
2007-12-18 21:54:00,2.49759,2.50546,2.49759,2.50546,9000000.0
2007-12-18 21:55:00,2.5019,2.50516,2.49779,2.50243,9250000.0
2007-12-18 21:56:00,2.50237,2.50607,2.50237,2.50296,7260000.0
2007-12-18 21:57:00,2.49707,2.50411,2.49707,2.50329,7760000.0
2007-12-18 21:58:00,2.50102,2.50473,2.49965,2.50473,7500000.0
2007-12-18 21:59:00,2.50301,2.50462,2.49764,2.50157,7630000.0
2007-12-18 22:00:00,2.50212,2.50432,2.4997,2.50093,5630000.0
2007-12-18 22:01:00,2.50114,2.50324,2.50114,2.50318,5750000.0
2007-12-18 22:02:00,2.49762,2.50495,2.49762,2.50387,11500000.0
2007-12-18 22:03:00,2.50083,2.50565,2.50026,2.50339,10000000.0
2007-12-18 22:04:00,2.49868,2.5047,2.49769,2.50232,7500000.0
2007-12-18 22:05:00,2.5009,2.50515,2.50023,2.50023,5130000.0
2007-12-18 22:06:00,2.50232,2.50652,2.5007,2.50153,7880000.0
2007-12-18 22:07:00,2.50036,2.50548,2.49771,2.49771,7000000.0
2007-12-18 22:08:00,2.50333,2.50472,2.49756,2.50163,6000000.0
2007-12-18 22:09:00,2.49956,2.50324,2.49819,2.49976,11130000.0
2007-12-18 22:10:00,2.49996,2.50626,2.49894,2.50179,9750000.0
2007-12-18 22:12:00,2.50122,2.50332,2.50122,2.50311,5250000.0
2007-12-18 22:13:00,2.50173,2.50606,2.49665,2.50606,8750000.0
2007-12-18 22:14:00,2.50099,2.50468,2.50064,2.50064,5250000.0
2007-12-18 22:15:00,2.50016,2.50467,2.50016,2.50258,4130000.0
2007-12-18 22:16:00,2.49794,2.50437,2.49794,2.49976,6500000.0
2007-12-18 22:17:00,2.49961,2.50151,2.49572,2.50035,10500000.0
2007-12-18 22:18:00,2.49992,2.50057,2.49775,2.49775,9250000.0
2007-12-18 22:19:00,2.49735,2.50119,2.49735,2.49861,5750000.0
2007-12-18 22:20:00,2.4985,2.50114,2.49505,2.49505,9250000.0
2007-12-18 22:21:00,2.50178,2.50295,2.50075,2.50155,6380000.0
2007-12-18 22:22:00,2.50496,2.50496,2.49818,2.4993,8000000.0
2007-12-18 22:23:00,2.49948,2.50082,2.49791,2.49791,1880000.0
2007-12-18 22:24:00,2.49723,2.5008,2.49602,2.5008,6750000.0
2007-12-18 22:25:00,2.50091,2.50091,2.49731,2.49788,6000000.0
2007-12-18 22:26:00,2.49983,2.5038,2.4987,2.50075,8880000.0
2007-12-18 22:27:00,2.49724,2.5036,2.49513,2.49513,6250000.0
2007-12-18 22:28:00,2.49935,2.50341,2.49794,2.50265,6250000.0
2007-12-18 22:29:00,2.49871,2.50482,2.49871,2.50482,11380000.0
2007-12-18 22:30:00,2.50029,2.5024,2.49567,2.50025,9000000.0
2007-12-18 22:31:00,2.50123,2.50237,2.50064,2.50064,3750000.0
2007-12-18 22:32:00,2.49581,2.50069,2.49581,2.50069,6630000.0
2007-12-18 22:33:00,2.49837,2.49932,2.49318,2.49318,9630000.0
2007-12-18 22:34:00,2.50055,2.5024,2.49945,2.50084,7880000.0
2007-12-18 22:35:00,2.49349,2.5038,2.49349,2.50127,5750000.0
2007-12-18 22:36:00,2.50036,2.50429,2.49799,2.50059,6500000.0
2007-12-18 22:37:00,2.49905,2.50197,2.49838,2.49928,4130000.0
2007-12-18 22:38:00,2.49886,2.50254,2.49774,2.49774,5880000.0
2007-12-18 22:39:00,2.49889,2.50348,2.49807,2.49807,6250000.0
2007-12-18 22:40:00,2.50586,2.50586,2.49896,2.49896,8000000.0
2007-12-18 22:41:00,2.50188,2.50188,2.50062,2.50145,5500000.0
2007-12-18 22:42:00,2.50108,2.5033,2.49449,2.49449,5130000.0
2007-12-18 22:43:00,2.49938,2.50353,2.49627,2.50113,7750000.0
2007-12-18 22:44:00,2.50177,2.50433,2.49738,2.49738,6500000.0
2007-12-18 22:45:00,2.50184,2.50202,2.49928,2.50202,8880000.0
2007-12-18 22:46:00,2.50124,2.50248,2.4974,2.50195,5630000.0
2007-12-18 22:47:00,2.50028,2.50118,2.49542,2.49809,8250000.0
2007-12-18 22:48:00,2.49936,2.50141,2.49693,2.50082,8130000.0
2007-12-18 22:49:00,2.50147,2.50147,2.49777,2.49803,6630000.0
2007-12-18 22:50:00,2.50042,2.50042,2.49365,2.5002,8250000.0
2007-12-18 22:51:00,2.49589,2.50119,2.49355,2.50119,8750000.0
2007-12-18 22:52:00,2.49618,2.49976,2.49563,2.49952,5250000.0
2007-12-18 22:53:00,2.49909,2.50132,2.49726,2.49905,7500000.0
2007-12-18 22:54:00,2.50141,2.50162,2.49958,2.50142,7380000.0
2007-12-18 22:55:00,2.49973,2.50049,2.49758,2.49876,6250000.0
2007-12-18 22:56:00,2.4993,2.50052,2.49484,2.50052,10000000.0
2007-12-18 22:57:00,2.50077,2.50219,2.49857,2.50159,9000000.0
2007-12-18 22:58:00,2.49852,2.50031,2.49715,2.50031,5750000.0
2007-12-18 22:59:00,2.50046,2.50046,2.49669,2.50011,7500000.0
2007-12-18 23:00:00,2.4969,2.50222,2.4957,2.50222,9750000.0
2007-12-18 23:01:00,2.50111,2.50158,2.49687,2.50158,10500000.0
2007-12-18 23:02:00,2.49971,2.50073,2.49578,2.50073,6250000.0
2007-12-18 23:03:00,2.50123,2.50123,2.49654,2.50086,7380000.0
2007-12-18 23:04:00,2.50178,2.50242,2.49825,2.50192,6250000.0
2007-12-18 23:05:00,2.49499,2.50064,2.49499,2.50064,5130000.0
2007-12-18 23:06:00,2.49579,2.50043,2.49579,2.50043,9500000.0
2007-12-18 23:07:00,2.49747,2.50038,2.49591,2.49612,8000000.0
2007-12-18 23:08:00,2.50043,2.50217,2.49712,2.50217,9500000.0
2007-12-18 23:09:00,2.49871,2.50107,2.49489,2.50107,8500000.0
2007-12-18 23:10:00,2.49888,2.5007,2.49638,2.49638,10250000.0
2007-12-18 23:11:00,2.49805,2.49982,2.49755,2.49755,3750000.0
2007-12-18 23:12:00,2.499,2.50018,2.49192,2.49192,8250000.0
2007-12-18 23:13:00,2.50005,2.50121,2.49693,2.50121,8250000.0
2007-12-18 23:15:00,2.49404,2.5008,2.49404,2.49808,10750000.0
2007-12-18 23:16:00,2.49936,2.50057,2.49606,2.49618,5500000.0
2007-12-18 23:17:00,2.49912,2.50136,2.49794,2.50136,7500000.0
2007-12-18 23:18:00,2.498,2.50081,2.498,2.49955,11000000.0
2007-12-18 23:19:00,2.49755,2.49951,2.49553,2.4984,8000000.0
2007-12-18 23:20:00,2.49995,2.49995,2.4952,2.49986,11000000.0
2007-12-18 23:21:00,2.50048,2.50055,2.49403,2.50002,8750000.0
2007-12-18 23:23:00,2.50014,2.50014,2.4926,2.49943,7500000.0
2007-12-18 23:24:00,2.4981,2.49937,2.49516,2.49538,6000000.0
2007-12-18 23:25:00,2.49963,2.50187,2.49744,2.49771,11750000.0
2007-12-18 23:26:00,2.49972,2.50074,2.497,2.497,11880000.0
2007-12-18 23:27:00,2.49744,2.49851,2.49236,2.49632,8000000.0
2007-12-18 23:28:00,2.49819,2.49912,2.49593,2.49768,6500000.0
2007-12-18 23:29:00,2.49711,2.49848,2.49354,2.49645,8750000.0
2007-12-18 23:30:00,2.49583,2.49875,2.49344,2.49759,15380000.0
2007-12-18 23:31:00,2.49841,2.49885,2.49404,2.49885,8500000.0
2007-12-18 23:32:00,2.49696,2.49841,2.49364,2.49578,6500000.0
2007-12-18 23:33:00,2.49653,2.49855,2.49309,2.49718,7750000.0
2007-12-18 23:34:00,2.49828,2.4983,2.49357,2.49815,9000000.0
2007-12-18 23:35:00,2.49677,2.49906,2.49634,2.49906,8380000.0
2007-12-18 23:36:00,2.49773,2.49832,2.4946,2.49677,8500000.0
2007-12-18 23:37:00,2.49678,2.49907,2.49678,2.49907,5250000.0
2007-12-18 23:38:00,2.49655,2.49824,2.49238,2.4963,13750000.0
2007-12-18 23:39:00,2.4954,2.49889,2.4954,2.49671,8750000.0
2007-12-18 23:40:00,2.49338,2.4983,2.49338,2.4983,6000000.0
2007-12-18 23:41:00,2.49719,2.49923,2.49496,2.49622,11130000.0
2007-12-18 23:42:00,2.49751,2.49833,2.49284,2.49681,8250000.0
2007-12-18 23:43:00,2.4973,2.4973,2.49534,2.49659,6750000.0
2007-12-18 23:44:00,2.49547,2.4967,2.49228,2.49228,8000000.0
2007-12-18 23:45:00,2.498,2.498,2.49142,2.49657,6000000.0
2007-12-18 23:46:00,2.49519,2.49837,2.49519,2.49835,7750000.0
2007-12-18 23:47:00,2.497,2.49723,2.49278,2.4969,7630000.0
2007-12-18 23:48:00,2.49549,2.49777,2.49439,2.49501,8750000.0
2007-12-18 23:49:00,2.49445,2.4975,2.49209,2.4948,9250000.0
2007-12-18 23:50:00,2.49747,2.49906,2.49176,2.49584,9500000.0
2007-12-18 23:51:00,2.49793,2.49831,2.49301,2.49808,7500000.0
2007-12-18 23:52:00,2.49771,2.49786,2.49505,2.49505,8750000.0
2007-12-18 23:53:00,2.49473,2.49912,2.492,2.49806,8380000.0
2007-12-18 23:54:00,2.4967,2.49785,2.49412,2.49516,11500000.0
2007-12-18 23:55:00,2.49545,2.49838,2.49545,2.4964,10500000.0
2007-12-18 23:56:00,2.49834,2.49892,2.49569,2.49892,7750000.0
2007-12-18 23:57:00,2.49665,2.49902,2.49443,2.49762,12750000.0
2007-12-18 23:59:00,2.49422,2.49903,2.49422,2.49826,6750000.0
2007-12-19 00:00:00,2.49794,2.50055,2.49681,2.49681,11000000.0
2007-12-19 00:01:00,2.49843,2.49843,2.49449,2.4979,7000000.0
2007-12-19 00:02:00,2.49572,2.49843,2.49572,2.49843,9250000.0
2007-12-19 00:03:00,2.49343,2.49888,2.49322,2.49641,9000000.0
2007-12-19 00:04:00,2.4949,2.4979,2.4949,2.4967,8880000.0
2007-12-19 00:05:00,2.49842,2.49842,2.49407,2.49407,9750000.0
2007-12-19 00:06:00,2.49787,2.49866,2.49322,2.49866,11500000.0
2007-12-19 00:07:00,2.4984,2.49885,2.49335,2.49624,8750000.0
2007-12-19 00:08:00,2.49995,2.50128,2.49776,2.50062,7750000.0
2007-12-19 00:09:00,2.50015,2.50168,2.49586,2.49595,7750000.0
2007-12-19 00:10:00,2.49672,2.50282,2.49672,2.50203,8380000.0
2007-12-19 00:11:00,2.5004,2.5019,2.49789,2.49965,10250000.0
2007-12-19 00:12:00,2.49898,2.50091,2.49765,2.49901,6750000.0
2007-12-19 00:13:00,2.50044,2.50098,2.49801,2.49927,6500000.0
2007-12-19 00:14:00,2.49908,2.50227,2.49691,2.49933,8880000.0
2007-12-19 00:15:00,2.50058,2.50256,2.49984,2.49984,7380000.0
2007-12-19 00:16:00,2.49661,2.502,2.49661,2.49895,7500000.0
2007-12-19 00:17:00,2.50189,2.50232,2.49842,2.50179,7000000.0
2007-12-19 00:18:00,2.49956,2.50114,2.49791,2.49969,5750000.0
2007-12-19 00:19:00,2.50116,2.50116,2.49839,2.49839,6250000.0
2007-12-19 00:20:00,2.50357,2.50458,2.49801,2.50177,8000000.0
2007-12-19 00:21:00,2.50127,2.50192,2.49622,2.50192,7000000.0
2007-12-19 00:22:00,2.50207,2.50227,2.49896,2.49896,5750000.0
2007-12-19 00:23:00,2.50073,2.50154,2.49875,2.5,4130000.0
2007-12-19 00:24:00,2.50069,2.50164,2.49821,2.50164,7000000.0
2007-12-19 00:25:00,2.49925,2.50159,2.49793,2.49793,6750000.0
2007-12-19 00:26:00,2.49882,2.50212,2.49882,2.49965,6500000.0
2007-12-19 00:27:00,2.50029,2.50148,2.49681,2.49908,7130000.0
2007-12-19 00:28:00,2.49812,2.50073,2.49597,2.49858,7130000.0
2007-12-19 00:29:00,2.49824,2.50173,2.49795,2.4998,8880000.0
2007-12-19 00:30:00,2.50077,2.50305,2.49769,2.49958,8500000.0
2007-12-19 00:31:00,2.49715,2.50181,2.49715,2.50145,7250000.0
2007-12-19 00:32:00,2.50077,2.50255,2.49754,2.50194,10000000.0
2007-12-19 00:33:00,2.49798,2.50194,2.49798,2.50194,7000000.0
2007-12-19 00:34:00,2.50162,2.50162,2.49667,2.50019,6000000.0
2007-12-19 00:35:00,2.50028,2.50116,2.49607,2.49952,5250000.0
2007-12-19 00:36:00,2.50158,2.50158,2.49787,2.50127,3000000.0
2007-12-19 00:37:00,2.50041,2.50228,2.50009,2.50024,6750000.0
2007-12-19 00:38:00,2.50082,2.50189,2.49847,2.5016,7880000.0
2007-12-19 00:39:00,2.49988,2.50134,2.49988,2.50133,5750000.0
2007-12-19 00:40:00,2.50081,2.50219,2.49754,2.50212,5750000.0
2007-12-19 00:41:00,2.50191,2.50191,2.49583,2.49868,5500000.0
2007-12-19 00:42:00,2.50048,2.50131,2.49672,2.50073,7000000.0
2007-12-19 00:43:00,2.49625,2.50236,2.49625,2.50236,7630000.0
2007-12-19 00:44:00,2.49711,2.49968,2.49711,2.49843,2250000.0
2007-12-19 00:45:00,2.49996,2.50032,2.49601,2.5001,11750000.0
2007-12-19 00:46:00,2.49807,2.49988,2.49569,2.49569,9500000.0
2007-12-19 00:47:00,2.50377,2.50377,2.50193,2.50243,3750000.0
2007-12-19 00:49:00,2.50318,2.50405,2.50152,2.50393,4500000.0
2007-12-19 00:50:00,2.50368,2.50468,2.50092,2.50432,9500000.0
2007-12-19 00:51:00,2.49665,2.49961,2.49408,2.4971,11750000.0
2007-12-19 00:52:00,2.49628,2.49792,2.49568,2.49758,9250000.0
2007-12-19 00:54:00,2.49745,2.49791,2.49745,2.49791,1750000.0
2007-12-19 00:55:00,2.49632,2.49931,2.49578,2.49578,8250000.0
2007-12-19 00:57:00,2.49778,2.49782,2.49433,2.49716,8250000.0
2007-12-19 00:58:00,2.49827,2.49961,2.49562,2.49618,9630000.0
2007-12-19 00:59:00,2.49692,2.49715,2.49605,2.49698,8750000.0
2007-12-19 01:00:00,2.4943,2.49862,2.4943,2.49841,4750000.0
2007-12-19 01:01:00,2.498,2.49903,2.49787,2.49903,15250000.0
2007-12-19 01:02:00,2.49795,2.49975,2.4968,2.49883,9250000.0
2007-12-19 01:03:00,2.49815,2.50026,2.49444,2.49876,13500000.0
2007-12-19 01:05:00,2.49841,2.49851,2.49712,2.49841,4750000.0
2007-12-19 01:06:00,2.50058,2.50058,2.49907,2.49907,10250000.0
2007-12-19 01:07:00,2.49745,2.5,2.49585,2.49585,10750000.0
2007-12-19 01:08:00,2.49829,2.49854,2.49747,2.49854,5000000.0
2007-12-19 01:09:00,2.50185,2.5021,2.4979,2.4979,10250000.0
2007-12-19 01:10:00,2.49832,2.49832,2.49668,2.49831,5750000.0
2007-12-19 01:11:00,2.50261,2.50265,2.50038,2.50262,9000000.0
2007-12-19 01:12:00,2.50253,2.50318,2.50142,2.50318,7250000.0
2007-12-19 01:14:00,2.50247,2.50281,2.49868,2.50261,12750000.0
2007-12-19 01:16:00,2.4987,2.4987,2.4987,2.4987,3000000.0
2007-12-19 01:17:00,2.50214,2.50214,2.49555,2.50069,7000000.0
2007-12-19 01:18:00,2.50036,2.50513,2.49499,2.50513,8890000.0
2007-12-19 01:19:00,2.50281,2.50322,2.50118,2.50265,6880000.0
2007-12-19 01:20:00,2.49795,2.49919,2.49579,2.49836,4130000.0
2007-12-19 01:21:00,2.49796,2.50022,2.49562,2.49813,10380000.0
2007-12-19 01:22:00,2.4993,2.50298,2.49483,2.49483,17260000.0
2007-12-19 01:23:00,2.49868,2.5026,2.49579,2.5026,11010000.0
2007-12-19 01:25:00,2.50235,2.50235,2.49442,2.49442,12750000.0
2007-12-19 01:26:00,2.49847,2.50053,2.49518,2.49554,7750000.0
2007-12-19 01:27:00,2.50025,2.50194,2.49656,2.49656,8250000.0
2007-12-19 01:28:00,2.49902,2.50136,2.49767,2.50136,10380000.0
2007-12-19 01:29:00,2.49905,2.49989,2.49872,2.49872,5880000.0
2007-12-19 01:30:00,2.49725,2.50116,2.49725,2.49817,11000000.0
2007-12-19 01:31:00,2.50123,2.50357,2.49992,2.50328,11380000.0
2007-12-19 01:33:00,2.5029,2.50311,2.49998,2.50271,23250000.0
2007-12-19 01:34:00,2.49506,2.50142,2.49506,2.50142,12750000.0
2007-12-19 01:36:00,2.49996,2.50099,2.49903,2.49959,6000000.0
2007-12-19 01:37:00,2.49761,2.49781,2.49419,2.49419,4750000.0
2007-12-19 01:38:00,2.50204,2.50204,2.49852,2.49852,7500000.0
2007-12-19 01:39:00,2.49901,2.50093,2.49735,2.4988,5750000.0
2007-12-19 01:40:00,2.49896,2.50032,2.49896,2.50032,4250000.0
2007-12-19 01:41:00,2.49932,2.50093,2.49659,2.49659,6250000.0
2007-12-19 01:42:00,2.50144,2.50144,2.49847,2.49918,6000000.0
2007-12-19 01:43:00,2.4975,2.49954,2.49581,2.49701,6000000.0
2007-12-19 01:44:00,2.49787,2.50029,2.49787,2.49929,8630000.0
2007-12-19 01:45:00,2.4985,2.49948,2.49671,2.49948,6750000.0
2007-12-19 01:46:00,2.49763,2.49889,2.49607,2.49607,11500000.0
2007-12-19 01:47:00,2.49833,2.50004,2.49453,2.49938,8250000.0
2007-12-19 01:48:00,2.49722,2.50088,2.49477,2.50088,7260000.0
2007-12-19 01:49:00,2.4968,2.49862,2.49623,2.49862,5500000.0
2007-12-19 01:50:00,2.49791,2.49942,2.49531,2.49739,6250000.0
2007-12-19 01:51:00,2.49739,2.49785,2.49487,2.49651,6500000.0
2007-12-19 01:52:00,2.49476,2.49943,2.49476,2.4973,7750000.0
2007-12-19 01:53:00,2.49882,2.50071,2.49631,2.50071,6250000.0
2007-12-19 01:54:00,2.49787,2.49901,2.49602,2.49784,10380000.0
2007-12-19 01:55:00,2.49726,2.49908,2.49434,2.49908,11380000.0
2007-12-19 01:56:00,2.49743,2.49891,2.49497,2.49891,8250000.0
2007-12-19 01:57:00,2.49835,2.49835,2.49634,2.49712,8880000.0
2007-12-19 01:58:00,2.49581,2.4979,2.49577,2.49734,9000000.0
2007-12-19 02:00:00,2.49897,2.49897,2.49505,2.49762,7750000.0
2007-12-19 02:01:00,2.49749,2.49884,2.49689,2.49809,8000000.0
2007-12-19 02:02:00,2.49941,2.49941,2.49755,2.49766,9880000.0
2007-12-19 02:03:00,2.49719,2.49788,2.4936,2.49547,6630000.0
2007-12-19 02:04:00,2.49728,2.49769,2.49264,2.49487,21250000.0
2007-12-19 02:05:00,2.49816,2.49816,2.49432,2.49633,5000000.0
2007-12-19 02:06:00,2.49641,2.49845,2.4943,2.49492,8250000.0
2007-12-19 02:07:00,2.49517,2.49863,2.49448,2.49687,8130000.0
2007-12-19 02:08:00,2.49712,2.49797,2.49652,2.49744,5750000.0
2007-12-19 02:09:00,2.49696,2.49759,2.49469,2.49644,9000000.0
2007-12-19 02:10:00,2.49803,2.49803,2.49165,2.49495,6500000.0
2007-12-19 02:11:00,2.49704,2.49832,2.49172,2.49172,10130000.0
2007-12-19 02:12:00,2.49788,2.49824,2.49717,2.49796,8880000.0
2007-12-19 02:13:00,2.49339,2.49791,2.49339,2.49676,8630000.0
2007-12-19 02:14:00,2.49592,2.49795,2.49117,2.49571,11630000.0
2007-12-19 02:15:00,2.49704,2.49768,2.49222,2.49737,5500000.0
2007-12-19 02:16:00,2.49824,2.49824,2.49272,2.49669,9000000.0
2007-12-19 02:17:00,2.49228,2.49683,2.49228,2.4962,7250000.0
2007-12-19 02:18:00,2.49588,2.49725,2.49154,2.49351,9250000.0
2007-12-19 02:19:00,2.49643,2.49694,2.49259,2.49593,5500000.0
2007-12-19 02:20:00,2.49635,2.4981,2.49151,2.4981,10500000.0
2007-12-19 02:21:00,2.49817,2.49817,2.49614,2.49654,7000000.0
2007-12-19 02:22:00,2.49629,2.4976,2.49629,2.49749,5750000.0
2007-12-19 02:23:00,2.49758,2.49761,2.49666,2.497,7000000.0
2007-12-19 02:24:00,2.49629,2.49762,2.49278,2.49727,9130000.0
2007-12-19 02:25:00,2.49521,2.49673,2.49253,2.49253,6250000.0
2007-12-19 02:26:00,2.49302,2.49797,2.49239,2.49778,8000000.0
2007-12-19 02:27:00,2.49904,2.49962,2.495,2.49962,10890000.0
2007-12-19 02:28:00,2.49874,2.49884,2.4931,2.49728,7000000.0
2007-12-19 02:29:00,2.492,2.49777,2.492,2.49736,7250000.0
2007-12-19 02:30:00,2.49893,2.49893,2.49612,2.49612,6500000.0
2007-12-19 02:31:00,2.49722,2.49777,2.4935,2.49376,7880000.0
2007-12-19 02:32:00,2.49996,2.5,2.49616,2.49762,8250000.0
2007-12-19 02:33:00,2.49337,2.49912,2.49337,2.49767,9500000.0
2007-12-19 02:34:00,2.497,2.49971,2.49417,2.49971,6500000.0
2007-12-19 02:35:00,2.49832,2.49912,2.49653,2.49867,7630000.0
2007-12-19 02:36:00,2.49707,2.49841,2.49317,2.49525,9000000.0
2007-12-19 02:37:00,2.49773,2.49851,2.49609,2.49823,5500000.0
2007-12-19 02:39:00,2.49803,2.4987,2.49467,2.4987,7000000.0
2007-12-19 02:40:00,2.49503,2.49948,2.49417,2.49948,8250000.0
2007-12-19 02:41:00,2.49558,2.49868,2.49264,2.495,9880000.0
2007-12-19 02:42:00,2.49872,2.49872,2.49488,2.49812,3250000.0
2007-12-19 02:43:00,2.49822,2.49948,2.49431,2.49935,11250000.0
2007-12-19 02:44:00,2.49828,2.49985,2.4966,2.4966,9000000.0
2007-12-19 02:45:00,2.4973,2.49903,2.49471,2.49471,8500000.0
2007-12-19 02:47:00,2.49792,2.49872,2.49499,2.49499,9880000.0
2007-12-19 02:48:00,2.50008,2.50193,2.4951,2.49909,14500000.0
2007-12-19 02:49:00,2.49852,2.49921,2.49818,2.49838,7130000.0
2007-12-19 02:50:00,2.49739,2.49883,2.49627,2.49883,5250000.0
2007-12-19 02:51:00,2.49909,2.49939,2.49303,2.49939,8500000.0
2007-12-19 02:52:00,2.49777,2.50029,2.49716,2.4992,10250000.0
2007-12-19 02:53:00,2.49886,2.49952,2.49798,2.49856,5880000.0
2007-12-19 02:54:00,2.4969,2.49741,2.49383,2.49571,5130000.0
2007-12-19 02:55:00,2.50029,2.50029,2.49679,2.49955,7500000.0
2007-12-19 02:56:00,2.49761,2.49921,2.4951,2.4951,9750000.0
2007-12-19 02:57:00,2.49578,2.49877,2.49542,2.49762,14750000.0
2007-12-19 02:58:00,2.4979,2.49842,2.49554,2.49822,5250000.0
2007-12-19 02:59:00,2.49969,2.49969,2.4933,2.49836,11250000.0
2007-12-19 03:00:00,2.49904,2.49904,2.4958,2.49803,6750000.0
2007-12-19 03:01:00,2.49823,2.49923,2.49535,2.49905,14750000.0
2007-12-19 03:02:00,2.49975,2.49975,2.49626,2.49835,10880000.0
2007-12-19 03:03:00,2.49691,2.49908,2.4963,2.49908,11750000.0
2007-12-19 03:04:00,2.49718,2.49868,2.49561,2.49561,10500000.0
2007-12-19 03:05:00,2.4931,2.49862,2.4931,2.49779,6750000.0
2007-12-19 03:06:00,2.49552,2.49973,2.49552,2.49915,7750000.0
2007-12-19 03:07:00,2.49815,2.4995,2.49571,2.49571,7500000.0
2007-12-19 03:08:00,2.49712,2.49934,2.4961,2.4962,7750000.0
2007-12-19 03:09:00,2.49871,2.49871,2.49498,2.49861,5750000.0
2007-12-19 03:10:00,2.49781,2.50054,2.49741,2.49908,10500000.0
2007-12-19 03:11:00,2.49838,2.49929,2.49542,2.49542,6250000.0
2007-12-19 03:12:00,2.4984,2.49892,2.49411,2.49827,4880000.0
2007-12-19 03:13:00,2.50062,2.50062,2.49676,2.49714,13000000.0
2007-12-19 03:14:00,2.49946,2.50033,2.49692,2.49745,5130000.0
2007-12-19 03:15:00,2.49873,2.49917,2.49552,2.49552,7880000.0
2007-12-19 03:16:00,2.49871,2.50035,2.49688,2.50035,9000000.0
2007-12-19 03:17:00,2.49852,2.49852,2.49852,2.49852,1750000.0
2007-12-19 03:18:00,2.49687,2.4991,2.49598,2.4983,5500000.0
2007-12-19 03:19:00,2.49891,2.49919,2.49655,2.49705,5250000.0
2007-12-19 03:20:00,2.49834,2.49954,2.49498,2.49704,8000000.0
2007-12-19 03:21:00,2.49903,2.50091,2.49794,2.49868,7000000.0
2007-12-19 03:22:00,2.49817,2.49987,2.49455,2.4969,5750000.0
2007-12-19 03:23:00,2.50011,2.50011,2.49581,2.4989,10630000.0
2007-12-19 03:24:00,2.49651,2.49848,2.49462,2.49462,11750000.0
2007-12-19 03:25:00,2.49863,2.4995,2.49481,2.4995,6750000.0
2007-12-19 03:26:00,2.49827,2.49896,2.49467,2.49736,7250000.0
2007-12-19 03:27:00,2.49614,2.49942,2.49614,2.49658,6750000.0
2007-12-19 03:28:00,2.49793,2.49838,2.49743,2.4983,6250000.0
2007-12-19 03:29:00,2.49717,2.49939,2.49717,2.49851,11500000.0
2007-12-19 03:30:00,2.49907,2.49935,2.49723,2.49935,5760000.0
2007-12-19 03:31:00,2.49563,2.49978,2.4936,2.49678,4880000.0
2007-12-19 03:32:00,2.49853,2.49886,2.4965,2.49881,6000000.0
2007-12-19 03:33:00,2.49361,2.49887,2.49361,2.49834,6000000.0
2007-12-19 03:34:00,2.49361,2.49947,2.49361,2.49823,9630000.0
2007-12-19 03:35:00,2.49813,2.49939,2.49502,2.49939,5500000.0
2007-12-19 03:36:00,2.49997,2.49997,2.49462,2.49894,5250000.0
2007-12-19 03:37:00,2.49847,2.49847,2.49295,2.49798,7500000.0
2007-12-19 03:38:00,2.49623,2.49883,2.49623,2.49781,7130000.0
2007-12-19 03:39:00,2.4981,2.5001,2.49596,2.49689,14630000.0
2007-12-19 03:40:00,2.49819,2.49833,2.49633,2.49692,6250000.0
2007-12-19 03:41:00,2.49997,2.49997,2.49466,2.49805,9380000.0
2007-12-19 03:42:00,2.49662,2.49975,2.49662,2.4972,11500000.0
2007-12-19 03:43:00,2.49846,2.49921,2.49503,2.49503,7250000.0
2007-12-19 03:44:00,2.49808,2.49887,2.49359,2.4954,5500000.0
2007-12-19 03:45:00,2.49829,2.49892,2.49702,2.49728,6000000.0
2007-12-19 03:46:00,2.49726,2.49969,2.49726,2.49969,4500000.0
2007-12-19 03:47:00,2.499,2.4993,2.49537,2.49732,7750000.0
2007-12-19 03:48:00,2.49871,2.5004,2.49311,2.4985,10250000.0
2007-12-19 03:50:00,2.49764,2.50018,2.49618,2.49618,9630000.0
2007-12-19 03:51:00,2.49761,2.5011,2.49611,2.5011,4510000.0
2007-12-19 03:53:00,2.50232,2.50273,2.49913,2.5019,15000000.0
2007-12-19 03:54:00,2.50042,2.50181,2.49991,2.50181,11130000.0
2007-12-19 03:55:00,2.49911,2.49991,2.49569,2.49991,16000000.0
2007-12-19 03:56:00,2.50036,2.50036,2.49679,2.49679,4000000.0
2007-12-19 03:57:00,2.49965,2.5013,2.49732,2.5013,9000000.0
2007-12-19 03:58:00,2.49763,2.4994,2.49426,2.49901,8000000.0
2007-12-19 03:59:00,2.50134,2.50134,2.49706,2.49774,7630000.0
2007-12-19 04:00:00,2.49887,2.50055,2.49493,2.50055,6500000.0
2007-12-19 04:02:00,2.49541,2.49985,2.49541,2.49755,7630000.0
2007-12-19 04:03:00,2.49966,2.49966,2.49386,2.49669,9640000.0
2007-12-19 04:04:00,2.50237,2.50237,2.49837,2.50191,9760000.0
2007-12-19 04:05:00,2.49998,2.50158,2.49935,2.50139,7880000.0
2007-12-19 04:06:00,2.49795,2.50046,2.49795,2.49957,3750000.0
2007-12-19 04:07:00,2.49676,2.50138,2.49676,2.49907,7250000.0
2007-12-19 04:08:00,2.50038,2.50073,2.49494,2.49959,7750000.0
2007-12-19 04:09:00,2.49872,2.49872,2.49266,2.49303,8250000.0
2007-12-19 04:10:00,2.49723,2.5004,2.49712,2.49891,11010000.0
2007-12-19 04:11:00,2.50043,2.50148,2.49838,2.49838,8250000.0
2007-12-19 04:12:00,2.49809,2.49945,2.49761,2.49923,6750000.0
2007-12-19 04:13:00,2.49721,2.49936,2.49562,2.49936,8880000.0
2007-12-19 04:14:00,2.49757,2.49898,2.49615,2.49696,8630000.0
2007-12-19 04:15:00,2.50027,2.50027,2.49771,2.49872,7500000.0
2007-12-19 04:16:00,2.49503,2.49957,2.49503,2.49929,8510000.0
2007-12-19 04:17:00,2.49749,2.50015,2.4934,2.49967,8500000.0
2007-12-19 04:18:00,2.50041,2.50087,2.49453,2.49552,5380000.0
2007-12-19 04:19:00,2.49813,2.50133,2.49604,2.49725,8000000.0
2007-12-19 04:21:00,2.502,2.50255,2.50073,2.50202,11630000.0
2007-12-19 04:22:00,2.50255,2.50255,2.50017,2.50133,7750000.0
2007-12-19 04:24:00,2.50175,2.50202,2.49875,2.50083,11630000.0
2007-12-19 04:25:00,2.49796,2.50009,2.49772,2.49806,7500000.0
2007-12-19 04:26:00,2.49868,2.50117,2.49868,2.4995,7880000.0
2007-12-19 04:27:00,2.49876,2.5005,2.49665,2.49715,5630000.0
2007-12-19 04:28:00,2.49868,2.49901,2.49472,2.49662,9630000.0
2007-12-19 04:29:00,2.50168,2.50282,2.49643,2.50178,7500000.0
2007-12-19 04:30:00,2.49886,2.49926,2.49262,2.4992,5250000.0
2007-12-19 04:31:00,2.49706,2.49892,2.49677,2.49701,7630000.0
2007-12-19 04:32:00,2.50191,2.50272,2.49845,2.50186,7630000.0
2007-12-19 04:33:00,2.498,2.49852,2.49103,2.49606,5250000.0
2007-12-19 04:34:00,2.49565,2.49852,2.49565,2.49602,6130000.0
2007-12-19 04:35:00,2.49212,2.49904,2.49212,2.49854,11760000.0
2007-12-19 04:36:00,2.49735,2.49735,2.49429,2.49713,5630000.0
2007-12-19 04:37:00,2.4983,2.49833,2.49402,2.49402,7750000.0
2007-12-19 04:38:00,2.49681,2.49816,2.49347,2.49816,5630000.0
2007-12-19 04:39:00,2.49764,2.49771,2.491,2.49636,11130000.0
2007-12-19 04:40:00,2.49193,2.49981,2.49193,2.49773,10890000.0
2007-12-19 04:41:00,2.49667,2.49995,2.49318,2.49683,16130000.0
2007-12-19 04:42:00,2.49793,2.49793,2.49329,2.49751,6630000.0
2007-12-19 04:43:00,2.49654,2.49933,2.49648,2.49731,6750000.0
2007-12-19 04:44:00,2.49545,2.4999,2.49545,2.49924,11130000.0
2007-12-19 04:45:00,2.49703,2.49886,2.49658,2.4966,14500000.0
2007-12-19 04:46:00,2.49605,2.49947,2.49581,2.49768,13500000.0
2007-12-19 04:47:00,2.49493,2.49712,2.49361,2.49712,6380000.0
2007-12-19 04:48:00,2.49989,2.49989,2.49492,2.49749,7380000.0
2007-12-19 04:49:00,2.49617,2.49903,2.49465,2.49477,7010000.0
2007-12-19 04:50:00,2.49682,2.49789,2.49588,2.49588,5130000.0
2007-12-19 04:51:00,2.49814,2.49814,2.49377,2.49446,7500000.0
2007-12-19 04:52:00,2.49607,2.49845,2.49239,2.49845,8750000.0
2007-12-19 04:54:00,2.4959,2.49837,2.4959,2.49783,7500000.0
2007-12-19 04:55:00,2.49787,2.49787,2.49356,2.49356,1500000.0
2007-12-19 04:56:00,2.49704,2.49759,2.49327,2.49454,8880000.0
2007-12-19 04:57:00,2.49921,2.49932,2.49557,2.49557,5250000.0
2007-12-19 04:59:00,2.49815,2.49815,2.49259,2.49806,7750000.0
2007-12-19 05:00:00,2.4988,2.49884,2.49644,2.49824,9880000.0
2007-12-19 05:01:00,2.49608,2.49749,2.49596,2.4965,6760000.0
2007-12-19 05:02:00,2.49629,2.50057,2.49323,2.49747,8000000.0
2007-12-19 05:03:00,2.49637,2.4982,2.49637,2.49784,5880000.0
2007-12-19 05:04:00,2.49875,2.49875,2.49576,2.49576,5130000.0
2007-12-19 05:05:00,2.4985,2.49877,2.49552,2.49618,8250000.0
2007-12-19 05:06:00,2.49702,2.49824,2.49278,2.49807,11000000.0
2007-12-19 05:07:00,2.49595,2.49612,2.49504,2.49512,7130000.0
2007-12-19 05:08:00,2.49932,2.49932,2.49932,2.49932,750000.0
2007-12-19 05:10:00,2.49528,2.49896,2.49493,2.4956,5500000.0
2007-12-19 05:11:00,2.49857,2.49857,2.49352,2.49747,4000000.0
2007-12-19 05:12:00,2.49822,2.49854,2.49578,2.49772,7250000.0
2007-12-19 05:13:00,2.49801,2.49801,2.49439,2.49694,6750000.0
2007-12-19 05:14:00,2.49262,2.49747,2.49225,2.49386,6000000.0
2007-12-19 05:15:00,2.49358,2.49711,2.49358,2.49644,5500000.0
2007-12-19 05:16:00,2.49671,2.49819,2.49419,2.49728,7000000.0
2007-12-19 05:17:00,2.49774,2.49845,2.49498,2.49845,6250000.0
2007-12-19 05:18:00,2.49574,2.49804,2.49176,2.49804,8000000.0
2007-12-19 05:19:00,2.49788,2.49804,2.49532,2.49741,6380000.0
2007-12-19 05:20:00,2.49709,2.49785,2.49289,2.49742,8000000.0
2007-12-19 05:21:00,2.49527,2.497,2.4911,2.49697,7000000.0
2007-12-19 05:22:00,2.49589,2.49781,2.49387,2.49546,7500000.0
2007-12-19 05:23:00,2.49719,2.49763,2.49377,2.49732,9250000.0
2007-12-19 05:24:00,2.49936,2.5,2.49687,2.49775,5250000.0
2007-12-19 05:25:00,2.49939,2.50083,2.49791,2.50083,7250000.0
2007-12-19 05:26:00,2.49822,2.50052,2.49645,2.50052,9250000.0
2007-12-19 05:27:00,2.49881,2.49977,2.49712,2.49907,7750000.0
2007-12-19 05:28:00,2.49875,2.50056,2.4962,2.49987,6000000.0
2007-12-19 05:30:00,2.49883,2.50118,2.49819,2.50118,8500000.0
2007-12-19 05:31:00,2.50127,2.50127,2.49645,2.49991,7130000.0
2007-12-19 05:32:00,2.49975,2.50067,2.49678,2.49869,5630000.0
2007-12-19 05:33:00,2.49982,2.50143,2.49865,2.50143,8010000.0
2007-12-19 05:34:00,2.50008,2.50068,2.49624,2.50057,6500000.0
2007-12-19 05:35:00,2.49949,2.50056,2.49371,2.49806,9500000.0
2007-12-19 05:36:00,2.50106,2.5012,2.49931,2.50045,7250000.0
2007-12-19 05:37:00,2.49887,2.5,2.49692,2.4983,5630000.0
2007-12-19 05:38:00,2.4983,2.49986,2.49756,2.49756,7880000.0
2007-12-19 05:39:00,2.4997,2.4997,2.49393,2.49952,10510000.0
2007-12-19 05:41:00,2.49892,2.50045,2.49757,2.49757,6000000.0
2007-12-19 05:42:00,2.50019,2.50019,2.49394,2.49944,6880000.0
2007-12-19 05:43:00,2.50078,2.50078,2.49433,2.49991,5250000.0
2007-12-19 05:44:00,2.4959,2.5019,2.4959,2.49943,8000000.0
2007-12-19 05:45:00,2.49931,2.50058,2.49391,2.4993,5750000.0
2007-12-19 05:46:00,2.49942,2.49987,2.49762,2.49987,5250000.0
2007-12-19 05:47:00,2.49942,2.50002,2.49758,2.49758,6130000.0
2007-12-19 05:49:00,2.49977,2.49987,2.49742,2.49742,5630000.0
2007-12-19 05:50:00,2.49891,2.49998,2.4939,2.49597,6250000.0
2007-12-19 05:51:00,2.49732,2.50101,2.49512,2.49861,10500000.0
2007-12-19 05:52:00,2.49953,2.50025,2.49585,2.49886,7760000.0
2007-12-19 05:53:00,2.49994,2.50041,2.49843,2.49964,6630000.0
2007-12-19 05:55:00,2.49873,2.49993,2.49548,2.49903,6250000.0
2007-12-19 05:57:00,2.50042,2.50042,2.49951,2.49951,5750000.0
2007-12-19 05:58:00,2.49909,2.50135,2.49776,2.50135,6380000.0
2007-12-19 05:59:00,2.49866,2.50123,2.49866,2.49968,8750000.0
2007-12-19 06:00:00,2.49983,2.50298,2.49983,2.5023,8000000.0
2007-12-19 06:01:00,2.50263,2.50263,2.49961,2.49974,8630000.0
2007-12-19 06:02:00,2.49938,2.5017,2.49882,2.50152,7380000.0
2007-12-19 06:03:00,2.49696,2.50096,2.49696,2.49897,7130000.0
2007-12-19 06:04:00,2.50254,2.50254,2.49787,2.4982,6750000.0
2007-12-19 06:05:00,2.49786,2.50127,2.49706,2.50024,8130000.0
2007-12-19 06:06:00,2.50012,2.50105,2.49641,2.49855,9500000.0
2007-12-19 06:07:00,2.49715,2.5011,2.4958,2.5011,6630000.0
2007-12-19 06:08:00,2.50076,2.50115,2.49633,2.49901,8500000.0
2007-12-19 06:09:00,2.50218,2.50218,2.49864,2.49864,8000000.0
2007-12-19 06:10:00,2.50113,2.50113,2.49715,2.49855,7000000.0
2007-12-19 06:11:00,2.49909,2.5006,2.49834,2.5006,5500000.0
2007-12-19 06:12:00,2.49999,2.50132,2.49907,2.50125,8630000.0
2007-12-19 06:13:00,2.4999,2.50096,2.49917,2.50083,9630000.0
2007-12-19 06:14:00,2.49954,2.50175,2.49681,2.49949,8880000.0
2007-12-19 06:15:00,2.49884,2.50221,2.49884,2.50221,4000000.0
2007-12-19 06:16:00,2.50091,2.50134,2.49704,2.50057,6250000.0
2007-12-19 06:17:00,2.49903,2.50072,2.49563,2.50032,9010000.0
2007-12-19 06:18:00,2.49976,2.50125,2.49787,2.49787,5500000.0
2007-12-19 06:19:00,2.50038,2.50137,2.49825,2.50137,9510000.0
2007-12-19 06:20:00,2.50197,2.50212,2.49678,2.49678,7500000.0
2007-12-19 06:21:00,2.50001,2.50132,2.49773,2.50125,10750000.0
2007-12-19 06:22:00,2.5011,2.50228,2.49691,2.50085,11880000.0
2007-12-19 06:23:00,2.49991,2.50303,2.49991,2.50303,3000000.0
2007-12-19 06:24:00,2.49909,2.50129,2.49587,2.5006,6500000.0
2007-12-19 06:25:00,2.50085,2.50085,2.49591,2.50074,8000000.0
2007-12-19 06:26:00,2.49981,2.50081,2.49571,2.49882,9130000.0
2007-12-19 06:27:00,2.50039,2.50045,2.49643,2.50045,8750000.0
2007-12-19 06:28:00,2.50215,2.50215,2.49658,2.50014,5250000.0
2007-12-19 06:29:00,2.49806,2.50081,2.49806,2.49945,6630000.0
2007-12-19 06:30:00,2.50101,2.50113,2.4983,2.50018,8630000.0
2007-12-19 06:31:00,2.50028,2.50126,2.49937,2.50003,6760000.0
2007-12-19 06:33:00,2.50222,2.50313,2.50068,2.50068,6000000.0
2007-12-19 06:34:00,2.50308,2.50308,2.50068,2.50068,8750000.0
2007-12-19 06:35:00,2.49928,2.49984,2.49547,2.49584,8750000.0
2007-12-19 06:36:00,2.50272,2.5028,2.50153,2.50251,5500000.0
2007-12-19 06:37:00,2.49938,2.50223,2.49528,2.50223,6000000.0
2007-12-19 06:39:00,2.49657,2.50087,2.49631,2.49971,6250000.0
2007-12-19 06:40:00,2.49945,2.49945,2.49482,2.49696,6750000.0
2007-12-19 06:41:00,2.49824,2.49926,2.49604,2.49604,6250000.0
2007-12-19 06:42:00,2.49551,2.49871,2.495,2.49729,6380000.0
2007-12-19 06:43:00,2.49737,2.49948,2.49737,2.49948,9250000.0
2007-12-19 06:44:00,2.49386,2.49878,2.49386,2.49798,5500000.0
2007-12-19 06:45:00,2.49769,2.499,2.49446,2.49648,10000000.0
2007-12-19 06:47:00,2.49688,2.4991,2.49558,2.4991,9000000.0
2007-12-19 06:48:00,2.49818,2.49886,2.49283,2.49283,10750000.0
2007-12-19 06:49:00,2.49783,2.49819,2.49275,2.49644,11250000.0
2007-12-19 06:50:00,2.49614,2.49822,2.49318,2.49318,6010000.0
2007-12-19 06:51:00,2.49503,2.49768,2.49293,2.49592,6630000.0
2007-12-19 06:52:00,2.49881,2.49911,2.49635,2.49787,6250000.0
2007-12-19 06:53:00,2.49732,2.49866,2.49384,2.49729,8250000.0
2007-12-19 06:54:00,2.49624,2.49931,2.49624,2.49874,11250000.0
2007-12-19 06:55:00,2.49921,2.49921,2.49456,2.49675,12630000.0
2007-12-19 06:56:00,2.49709,2.49873,2.49417,2.49674,6250000.0
2007-12-19 06:58:00,2.49877,2.50078,2.49404,2.49837,6760000.0
2007-12-19 06:59:00,2.49686,2.49852,2.49604,2.49809,7880000.0
2007-12-19 07:01:00,2.49791,2.49837,2.49607,2.49791,5630000.0
2007-12-19 07:02:00,2.49749,2.49843,2.49749,2.49768,7510000.0
2007-12-19 07:04:00,2.49791,2.49961,2.49543,2.49916,9250000.0
2007-12-19 07:05:00,2.49816,2.49879,2.49277,2.4953,11880000.0
2007-12-19 07:06:00,2.49727,2.49863,2.49453,2.49799,8500000.0
2007-12-19 07:07:00,2.49517,2.49862,2.49517,2.49802,7750000.0
2007-12-19 07:09:00,2.49802,2.49853,2.49638,2.4974,13250000.0
2007-12-19 07:10:00,2.49762,2.49882,2.49448,2.49782,7750000.0
2007-12-19 07:12:00,2.49638,2.49802,2.49638,2.49777,5890000.0
2007-12-19 07:13:00,2.49833,2.49863,2.49372,2.49372,7630000.0
2007-12-19 07:14:00,2.4995,2.50011,2.49739,2.49883,8250000.0
2007-12-19 07:15:00,2.4982,2.49863,2.49437,2.49672,6000000.0
2007-12-19 07:17:00,2.49735,2.49894,2.49288,2.49671,7250000.0
2007-12-19 07:18:00,2.49822,2.49925,2.49648,2.49733,10750000.0
2007-12-19 07:19:00,2.49352,2.49663,2.49348,2.49348,5750000.0
2007-12-19 07:20:00,2.49624,2.49886,2.49624,2.49871,7880000.0
2007-12-19 07:21:00,2.49902,2.4997,2.4988,2.4988,6750000.0
2007-12-19 07:23:00,2.49831,2.49888,2.49784,2.49831,13250000.0
2007-12-19 07:24:00,2.49793,2.49879,2.49498,2.49756,5500000.0
2007-12-19 07:25:00,2.50002,2.50002,2.49402,2.49539,5500000.0
2007-12-19 07:26:00,2.49617,2.49801,2.49443,2.49613,9880000.0
2007-12-19 07:27:00,2.49753,2.4991,2.49438,2.49898,13250000.0
2007-12-19 07:28:00,2.49877,2.49925,2.49494,2.49607,14500000.0
2007-12-19 07:29:00,2.49686,2.49898,2.49655,2.49655,10000000.0
2007-12-19 07:30:00,2.49811,2.49946,2.49498,2.49498,8750000.0
2007-12-19 07:31:00,2.49891,2.49916,2.49611,2.49687,13250000.0
2007-12-19 07:32:00,2.50036,2.50103,2.49498,2.49976,11000000.0
2007-12-19 07:33:00,2.49923,2.50066,2.49861,2.50027,6500000.0
2007-12-19 07:34:00,2.49518,2.49999,2.49518,2.49612,9750000.0
2007-12-19 07:35:00,2.49754,2.49995,2.49469,2.49995,6750000.0
2007-12-19 07:36:00,2.49681,2.4997,2.49648,2.49749,7000000.0
2007-12-19 07:37:00,2.49792,2.49886,2.49711,2.49711,4000000.0
2007-12-19 07:38:00,2.49824,2.49868,2.49301,2.49795,5630000.0
2007-12-19 07:39:00,2.4966,2.50013,2.4966,2.49851,5250000.0
2007-12-19 07:40:00,2.49966,2.49966,2.49522,2.49829,8000000.0
2007-12-19 07:41:00,2.49939,2.49939,2.49647,2.49668,10130000.0
2007-12-19 07:42:00,2.49488,2.49984,2.49488,2.49984,5500000.0
2007-12-19 07:43:00,2.49917,2.49995,2.49431,2.49995,8380000.0
2007-12-19 07:44:00,2.49939,2.49939,2.49493,2.49914,6630000.0
2007-12-19 07:45:00,2.49658,2.50001,2.49658,2.49955,10130000.0
2007-12-19 07:46:00,2.4942,2.5,2.49282,2.49927,8510000.0
2007-12-19 07:47:00,2.49846,2.49866,2.49558,2.49866,12250000.0
2007-12-19 07:48:00,2.49932,2.49932,2.49482,2.49911,9130000.0
2007-12-19 07:49:00,2.49757,2.49898,2.49312,2.49312,9750000.0
2007-12-19 07:50:00,2.49624,2.49945,2.49436,2.49945,9750000.0
2007-12-19 07:51:00,2.49712,2.49862,2.49712,2.49862,7500000.0
2007-12-19 07:52:00,2.49991,2.49991,2.49664,2.49953,6750000.0
2007-12-19 07:53:00,2.49743,2.49913,2.49397,2.49763,9000000.0
2007-12-19 07:54:00,2.49808,2.49923,2.49808,2.49862,9260000.0
2007-12-19 07:55:00,2.4964,2.49923,2.4964,2.49899,7500000.0
2007-12-19 07:56:00,2.49663,2.49957,2.49617,2.49957,12500000.0
2007-12-19 07:57:00,2.49816,2.49885,2.4928,2.49789,10750000.0
2007-12-19 07:58:00,2.4978,2.5001,2.49592,2.49592,7380000.0
2007-12-19 07:59:00,2.49593,2.49964,2.49586,2.49853,16250000.0
2007-12-19 08:00:00,2.49759,2.49962,2.49214,2.49962,5500000.0
2007-12-19 08:01:00,2.49778,2.50037,2.49513,2.50037,6250000.0
2007-12-19 08:02:00,2.49915,2.49915,2.49402,2.49748,8750000.0
2007-12-19 08:03:00,2.4982,2.49933,2.49506,2.49773,10000000.0
2007-12-19 08:04:00,2.49975,2.49975,2.49349,2.49753,9250000.0
2007-12-19 08:05:00,2.49974,2.50033,2.49743,2.49974,13130000.0
2007-12-19 08:06:00,2.49761,2.49878,2.49696,2.49878,5000000.0
2007-12-19 08:07:00,2.49908,2.50082,2.49908,2.50011,8500000.0
2007-12-19 08:08:00,2.49733,2.49904,2.49733,2.49904,8000000.0
2007-12-19 08:09:00,2.49791,2.49828,2.49491,2.49769,6250000.0
2007-12-19 08:10:00,2.49787,2.49911,2.49513,2.49834,12000000.0
2007-12-19 08:11:00,2.49735,2.50008,2.49538,2.49951,7880000.0
2007-12-19 08:12:00,2.49975,2.49975,2.49718,2.49856,6500000.0
2007-12-19 08:13:00,2.49888,2.50047,2.49647,2.49803,16880000.0
2007-12-19 08:14:00,2.49873,2.49888,2.49387,2.49724,6750000.0
2007-12-19 08:15:00,2.49696,2.49935,2.49214,2.49578,8500000.0
2007-12-19 08:16:00,2.49913,2.49913,2.4964,2.498,8250000.0
2007-12-19 08:17:00,2.49982,2.49992,2.49648,2.49928,9250000.0
2007-12-19 08:18:00,2.49376,2.50043,2.49259,2.49653,10000000.0
2007-12-19 08:19:00,2.49779,2.49915,2.49648,2.49857,7750000.0
2007-12-19 08:20:00,2.49914,2.49949,2.49593,2.49702,9750000.0
2007-12-19 08:21:00,2.49897,2.49897,2.49628,2.49628,8130000.0
2007-12-19 08:22:00,2.49745,2.49932,2.4951,2.49722,11500000.0
2007-12-19 08:23:00,2.49724,2.49845,2.49416,2.49641,13000000.0
2007-12-19 08:24:00,2.49943,2.49943,2.49726,2.49795,5880000.0
2007-12-19 08:25:00,2.49953,2.50155,2.497,2.50034,8000000.0
2007-12-19 08:26:00,2.49785,2.50018,2.49494,2.5001,13500000.0
2007-12-19 08:27:00,2.49957,2.49957,2.49402,2.497,6250000.0
2007-12-19 08:28:00,2.4975,2.49974,2.49531,2.49794,8250000.0
2007-12-19 08:29:00,2.49707,2.49839,2.49337,2.49839,7250000.0
2007-12-19 08:30:00,2.49801,2.49951,2.49662,2.49902,8750000.0
2007-12-19 08:31:00,2.4995,2.4995,2.49605,2.4992,9000000.0
2007-12-19 08:32:00,2.49576,2.49871,2.49281,2.49871,9880000.0
2007-12-19 08:33:00,2.49909,2.49952,2.49436,2.49436,9630000.0
2007-12-19 08:34:00,2.49883,2.49883,2.49317,2.49317,5500000.0
2007-12-19 08:35:00,2.49949,2.49988,2.49687,2.49792,13250000.0
2007-12-19 08:36:00,2.49721,2.49938,2.49721,2.49938,6750000.0
2007-12-19 08:37:00,2.4992,2.4992,2.49568,2.49864,8750000.0
2007-12-19 08:38:00,2.49704,2.50005,2.49704,2.49989,6250000.0
2007-12-19 08:39:00,2.49911,2.50006,2.49511,2.49511,5500000.0
2007-12-19 08:40:00,2.49657,2.50014,2.49657,2.50014,10250000.0
2007-12-19 08:41:00,2.4965,2.50157,2.4965,2.50157,9000000.0
2007-12-19 08:42:00,2.4976,2.50192,2.49549,2.50192,7500000.0
2007-12-19 08:43:00,2.50142,2.50144,2.49652,2.50034,7130000.0
2007-12-19 08:44:00,2.4982,2.50012,2.49586,2.49791,5750000.0
2007-12-19 08:45:00,2.49956,2.49987,2.49626,2.49904,7750000.0
2007-12-19 08:46:00,2.49796,2.50067,2.49461,2.49461,11250000.0
2007-12-19 08:47:00,2.50099,2.50099,2.497,2.49709,7500000.0
2007-12-19 08:48:00,2.50018,2.50057,2.49288,2.49288,7000000.0
2007-12-19 08:49:00,2.50049,2.50126,2.49809,2.49912,9000000.0
2007-12-19 08:50:00,2.50159,2.50217,2.49867,2.50144,5880000.0
2007-12-19 08:51:00,2.50195,2.50195,2.49838,2.50177,7380000.0
2007-12-19 08:52:00,2.49809,2.50145,2.4951,2.50145,6250000.0
2007-12-19 08:53:00,2.50181,2.5026,2.49795,2.50198,16130000.0
2007-12-19 08:54:00,2.50192,2.50223,2.50018,2.50131,6250000.0
2007-12-19 08:55:00,2.49915,2.5026,2.4985,2.49977,12250000.0
2007-12-19 08:56:00,2.50242,2.50242,2.49776,2.49776,8250000.0
2007-12-19 08:57:00,2.5015,2.50244,2.49868,2.50244,8750000.0
2007-12-19 08:58:00,2.5008,2.50404,2.49954,2.50404,7750000.0
2007-12-19 08:59:00,2.50436,2.50436,2.49839,2.50105,9130000.0
2007-12-19 09:00:00,2.50087,2.5046,2.49987,2.5046,6500000.0
2007-12-19 09:01:00,2.50139,2.5041,2.49724,2.5041,8250000.0
2007-12-19 09:02:00,2.50245,2.50427,2.49887,2.50155,8500000.0
2007-12-19 09:03:00,2.50206,2.50404,2.49942,2.5037,11250000.0
2007-12-19 09:04:00,2.50257,2.50536,2.49941,2.50212,7000000.0
2007-12-19 09:05:00,2.50311,2.50497,2.50247,2.50497,8750000.0
2007-12-19 09:06:00,2.50457,2.50457,2.50106,2.50316,8000000.0
2007-12-19 09:07:00,2.50354,2.50542,2.50155,2.50333,14000000.0
2007-12-19 09:08:00,2.50372,2.50482,2.49997,2.49997,9130000.0
2007-12-19 09:09:00,2.50542,2.50543,2.50229,2.50229,5250000.0
2007-12-19 09:10:00,2.50401,2.50514,2.49987,2.5044,11880000.0
2007-12-19 09:11:00,2.50269,2.50583,2.50024,2.50413,11880000.0
2007-12-19 09:12:00,2.50424,2.50467,2.50291,2.50291,5500000.0
2007-12-19 09:13:00,2.50444,2.50562,2.50119,2.50562,7000000.0
2007-12-19 09:14:00,2.50693,2.50693,2.50178,2.50366,5630000.0
2007-12-19 09:15:00,2.50482,2.50568,2.50024,2.50568,14750000.0
2007-12-19 09:16:00,2.50628,2.5063,2.5026,2.50328,7750000.0
2007-12-19 09:17:00,2.50715,2.50726,2.49993,2.50456,8500000.0
2007-12-19 09:18:00,2.50796,2.50796,2.50127,2.50596,7250000.0
2007-12-19 09:19:00,2.50663,2.50739,2.50031,2.50524,10250000.0
2007-12-19 09:20:00,2.50654,2.50719,2.50349,2.50349,12760000.0
2007-12-19 09:21:00,2.50348,2.5075,2.50348,2.50691,9250000.0
2007-12-19 09:22:00,2.50753,2.50757,2.50357,2.50521,12250000.0
2007-12-19 09:23:00,2.50709,2.50887,2.50632,2.50887,5750000.0
2007-12-19 09:24:00,2.50692,2.50952,2.50431,2.50824,12380000.0
2007-12-19 09:25:00,2.50833,2.50937,2.50623,2.50682,9000000.0
2007-12-19 09:26:00,2.50333,2.5095,2.50333,2.50592,14000000.0
2007-12-19 09:27:00,2.50508,2.50877,2.50508,2.50773,5500000.0
2007-12-19 09:28:00,2.50993,2.50993,2.50587,2.50914,8500000.0
2007-12-19 09:29:00,2.50666,2.50914,2.50467,2.50914,17500000.0
2007-12-19 09:30:00,2.50806,2.50916,2.50423,2.50714,11000000.0
2007-12-19 09:31:00,2.50888,2.50896,2.50527,2.50835,10130000.0
2007-12-19 09:32:00,2.50736,2.50921,2.50539,2.50921,6500000.0
2007-12-19 09:33:00,2.50759,2.5081,2.50515,2.50535,5630000.0
2007-12-19 09:34:00,2.50691,2.50844,2.50613,2.50655,9880000.0
2007-12-19 09:35:00,2.50668,2.50687,2.50247,2.50458,8500000.0
2007-12-19 09:36:00,2.50508,2.50928,2.50508,2.50594,7500000.0
2007-12-19 09:37:00,2.5064,2.50823,2.50459,2.50808,9000000.0
2007-12-19 09:38:00,2.50678,2.50871,2.50337,2.50615,10260000.0
2007-12-19 09:39:00,2.5075,2.50941,2.50473,2.50941,11000000.0
2007-12-19 09:40:00,2.50829,2.5091,2.50487,2.50801,15260000.0
2007-12-19 09:41:00,2.50864,2.50934,2.50516,2.50819,5750000.0
2007-12-19 09:42:00,2.50901,2.50962,2.50639,2.50938,10750000.0
2007-12-19 09:43:00,2.50731,2.50811,2.50356,2.50789,7750000.0
2007-12-19 09:44:00,2.50726,2.5083,2.50595,2.50595,9000000.0
2007-12-19 09:45:00,2.5071,2.5094,2.50453,2.5094,10750000.0
2007-12-19 09:46:00,2.50416,2.50925,2.50416,2.50925,7750000.0
2007-12-19 09:47:00,2.50826,2.50869,2.50554,2.50555,6250000.0
2007-12-19 09:48:00,2.50834,2.50839,2.50711,2.50839,9250000.0
2007-12-19 09:49:00,2.50656,2.50861,2.50577,2.50861,6250000.0
2007-12-19 09:50:00,2.50735,2.51019,2.5037,2.51019,5630000.0
2007-12-19 09:51:00,2.50522,2.50846,2.50394,2.50795,9250000.0
2007-12-19 09:52:00,2.50862,2.50899,2.50573,2.50574,7250000.0
2007-12-19 09:53:00,2.50713,2.50776,2.50617,2.5069,7500000.0
2007-12-19 09:54:00,2.50588,2.50812,2.50408,2.50585,7250000.0
2007-12-19 09:55:00,2.50744,2.50903,2.50367,2.50399,11750000.0
2007-12-19 09:56:00,2.50671,2.50902,2.50442,2.50826,9630000.0
2007-12-19 09:57:00,2.50671,2.50915,2.50528,2.50915,12000000.0
2007-12-19 09:58:00,2.50662,2.50854,2.50204,2.50854,9500000.0
2007-12-19 09:59:00,2.50581,2.50965,2.50581,2.5093,10500000.0
2007-12-19 10:00:00,2.50779,2.50957,2.50363,2.50363,8750000.0
2007-12-19 10:01:00,2.50737,2.50804,2.50397,2.50397,9750000.0
2007-12-19 10:02:00,2.50771,2.50818,2.5028,2.50469,11630000.0
2007-12-19 10:03:00,2.50638,2.50776,2.50429,2.50544,10880000.0
2007-12-19 10:04:00,2.50684,2.50763,2.5031,2.50578,12250000.0
2007-12-19 10:05:00,2.50624,2.50818,2.50014,2.50779,17630000.0
2007-12-19 10:06:00,2.50905,2.50922,2.50494,2.50494,5250000.0
2007-12-19 10:07:00,2.50767,2.50837,2.50273,2.50706,11000000.0
2007-12-19 10:08:00,2.50586,2.50891,2.50296,2.5031,6880000.0
2007-12-19 10:09:00,2.50143,2.50854,2.50143,2.50656,12500000.0
2007-12-19 10:10:00,2.50507,2.50846,2.50507,2.50846,7250000.0
2007-12-19 10:11:00,2.50605,2.50774,2.50456,2.50456,5250000.0
2007-12-19 10:12:00,2.50682,2.50773,2.50017,2.50444,9750000.0
2007-12-19 10:13:00,2.50515,2.50797,2.50243,2.50494,7500000.0
2007-12-19 10:14:00,2.50642,2.50819,2.5051,2.5064,8000000.0
2007-12-19 10:15:00,2.50641,2.5087,2.50256,2.5087,9500000.0
2007-12-19 10:16:00,2.50638,2.50881,2.50571,2.50821,5500000.0
2007-12-19 10:17:00,2.50736,2.50889,2.50554,2.50884,7880000.0
2007-12-19 10:18:00,2.50683,2.50805,2.50443,2.50618,6500000.0
2007-12-19 10:19:00,2.50921,2.51008,2.50409,2.50903,5750000.0
2007-12-19 10:20:00,2.50733,2.50781,2.50331,2.50541,8880000.0
2007-12-19 10:21:00,2.50904,2.50904,2.50485,2.50744,11500000.0
2007-12-19 10:22:00,2.5068,2.50808,2.50526,2.50788,9000000.0
2007-12-19 10:23:00,2.50732,2.50803,2.50585,2.50728,6000000.0
2007-12-19 10:24:00,2.50695,2.50806,2.50264,2.50685,9250000.0
2007-12-19 10:25:00,2.50813,2.50872,2.50567,2.50872,7250000.0
2007-12-19 10:26:00,2.5076,2.50842,2.50465,2.50764,6380000.0
2007-12-19 10:27:00,2.50856,2.50915,2.50175,2.50742,7250000.0
2007-12-19 10:28:00,2.50111,2.50851,2.50111,2.50821,9880000.0
2007-12-19 10:29:00,2.50759,2.50826,2.50555,2.50754,6630000.0
2007-12-19 10:30:00,2.50335,2.50814,2.50143,2.50301,8000000.0
2007-12-19 10:31:00,2.50603,2.50731,2.50046,2.50104,7250000.0
2007-12-19 10:32:00,2.50519,2.50699,2.50052,2.50698,10250000.0
2007-12-19 10:33:00,2.50845,2.50845,2.50277,2.5067,13000000.0
2007-12-19 10:34:00,2.50678,2.50767,2.50026,2.50767,9630000.0
2007-12-19 10:35:00,2.50849,2.50905,2.50332,2.50402,10750000.0
2007-12-19 10:36:00,2.5085,2.5085,2.50327,2.50642,11130000.0
2007-12-19 10:37:00,2.50806,2.50806,2.50422,2.50644,12380000.0
2007-12-19 10:38:00,2.5091,2.5091,2.50496,2.50722,9250000.0
2007-12-19 10:39:00,2.50979,2.50979,2.50695,2.50759,7500000.0
2007-12-19 10:40:00,2.51044,2.51044,2.50457,2.50457,10130000.0
2007-12-19 10:41:00,2.50526,2.51026,2.50437,2.50437,5750000.0
2007-12-19 10:42:00,2.50702,2.51074,2.50702,2.50943,10000000.0
2007-12-19 10:43:00,2.50798,2.51024,2.50723,2.5093,10750000.0
2007-12-19 10:44:00,2.51036,2.51036,2.50211,2.50622,9630000.0
2007-12-19 10:45:00,2.50784,2.50908,2.50453,2.50908,7630000.0
2007-12-19 10:46:00,2.50895,2.50895,2.50464,2.50819,10880000.0
2007-12-19 10:47:00,2.50844,2.50955,2.50559,2.5085,7500000.0
2007-12-19 10:48:00,2.50833,2.50959,2.50784,2.50901,5500000.0
2007-12-19 10:49:00,2.5099,2.51036,2.50528,2.50683,11250000.0
2007-12-19 10:50:00,2.50889,2.51059,2.50745,2.50801,7500000.0
2007-12-19 10:51:00,2.50732,2.51089,2.50732,2.51006,8500000.0
2007-12-19 10:52:00,2.51111,2.51145,2.50796,2.51022,6630000.0
2007-12-19 10:53:00,2.51096,2.51149,2.50954,2.51149,5500000.0
2007-12-19 10:54:00,2.50874,2.51053,2.5068,2.51009,6500000.0
2007-12-19 10:55:00,2.50969,2.51144,2.5071,2.51144,9880000.0
2007-12-19 10:56:00,2.50971,2.51058,2.50509,2.50855,11000000.0
2007-12-19 10:57:00,2.51071,2.51071,2.50837,2.51054,6630000.0
2007-12-19 10:58:00,2.50938,2.51051,2.508,2.51016,11250000.0
2007-12-19 10:59:00,2.51043,2.51073,2.50881,2.51073,6000000.0
2007-12-19 11:00:00,2.51126,2.51175,2.50921,2.51175,10500000.0
2007-12-19 11:01:00,2.51153,2.51205,2.50796,2.50991,8630000.0
2007-12-19 11:02:00,2.51181,2.51181,2.50971,2.51121,8750000.0
2007-12-19 11:03:00,2.51081,2.51161,2.50654,2.51124,10130000.0
2007-12-19 11:04:00,2.50826,2.51197,2.50729,2.51197,8250000.0
2007-12-19 11:05:00,2.5118,2.512,2.50695,2.50985,6750000.0
2007-12-19 11:06:00,2.5093,2.51218,2.50577,2.51162,12250000.0
2007-12-19 11:07:00,2.51146,2.51146,2.50852,2.51064,8250000.0
2007-12-19 11:08:00,2.50807,2.51156,2.50807,2.51156,6750000.0
2007-12-19 11:09:00,2.50968,2.51024,2.50848,2.50929,8250000.0
2007-12-19 11:10:00,2.51031,2.51128,2.50807,2.50992,12000000.0
2007-12-19 11:11:00,2.51123,2.51123,2.50661,2.51025,9000000.0
2007-12-19 11:12:00,2.50726,2.51141,2.50726,2.51078,13130000.0
2007-12-19 11:13:00,2.50764,2.51136,2.50676,2.51039,7000000.0
2007-12-19 11:14:00,2.51005,2.51155,2.5076,2.51064,10000000.0
2007-12-19 11:15:00,2.51097,2.51101,2.50653,2.50971,12250000.0
2007-12-19 11:16:00,2.50949,2.51072,2.50765,2.51065,14000000.0
2007-12-19 11:17:00,2.50948,2.51123,2.50737,2.5101,6250000.0
2007-12-19 11:18:00,2.50811,2.50993,2.5059,2.50987,6500000.0
2007-12-19 11:19:00,2.51076,2.51076,2.50553,2.5084,7130000.0
2007-12-19 11:20:00,2.50535,2.50917,2.50311,2.50755,7000000.0
2007-12-19 11:21:00,2.50958,2.50958,2.50218,2.50852,11010000.0
2007-12-19 11:22:00,2.50855,2.50872,2.50689,2.50868,6000000.0
2007-12-19 11:23:00,2.50813,2.50813,2.50209,2.50711,10000000.0
2007-12-19 11:24:00,2.50828,2.50828,2.50192,2.50745,14380000.0
2007-12-19 11:25:00,2.50765,2.50786,2.49994,2.5035,14130000.0
2007-12-19 11:26:00,2.50747,2.50942,2.50573,2.50942,8250000.0
2007-12-19 11:27:00,2.50676,2.508,2.50419,2.508,8760000.0
2007-12-19 11:28:00,2.50419,2.50833,2.50219,2.50833,6750000.0
2007-12-19 11:29:00,2.50912,2.50929,2.50442,2.50847,8500000.0
2007-12-19 11:30:00,2.50854,2.50927,2.50546,2.50828,6000000.0
2007-12-19 11:31:00,2.50617,2.50878,2.50581,2.50753,8500000.0
2007-12-19 11:32:00,2.50629,2.50936,2.50581,2.50881,18130000.0
2007-12-19 11:33:00,2.50578,2.50729,2.50502,2.50543,8750000.0
2007-12-19 11:34:00,2.50609,2.50904,2.50505,2.50904,6000000.0
2007-12-19 11:35:00,2.50944,2.50944,2.50377,2.50788,5500000.0
2007-12-19 11:36:00,2.50935,2.50935,2.50266,2.50738,5750000.0
2007-12-19 11:37:00,2.50931,2.50931,2.50521,2.50632,10000000.0
2007-12-19 11:38:00,2.50651,2.50785,2.50477,2.50477,6750000.0
2007-12-19 11:39:00,2.50689,2.50747,2.50491,2.50502,15500000.0
2007-12-19 11:40:00,2.50252,2.50641,2.50053,2.50641,9500000.0
2007-12-19 11:41:00,2.50649,2.50717,2.50099,2.50375,5500000.0
2007-12-19 11:42:00,2.50733,2.50734,2.50216,2.50734,15000000.0
2007-12-19 11:43:00,2.50703,2.50743,2.50375,2.50743,7000000.0
2007-12-19 11:44:00,2.50782,2.50782,2.50539,2.50685,6880000.0
2007-12-19 11:45:00,2.50653,2.50863,2.50391,2.50692,12760000.0
2007-12-19 11:46:00,2.50624,2.50747,2.50367,2.50606,8630000.0
2007-12-19 11:47:00,2.50428,2.50759,2.49994,2.50759,6500000.0
2007-12-19 11:48:00,2.50643,2.508,2.50511,2.50747,7750000.0
2007-12-19 11:49:00,2.50517,2.50725,2.50058,2.50725,8130000.0
2007-12-19 11:50:00,2.50505,2.5076,2.50345,2.50586,7500000.0
2007-12-19 11:51:00,2.50496,2.50729,2.50252,2.50534,10380000.0
2007-12-19 11:52:00,2.50657,2.50696,2.50354,2.50623,9630000.0
2007-12-19 11:53:00,2.50434,2.50673,2.50192,2.50442,8500000.0
2007-12-19 11:54:00,2.50574,2.50771,2.50481,2.50771,7500000.0
2007-12-19 11:55:00,2.50603,2.50799,2.50344,2.50751,9380000.0
2007-12-19 11:56:00,2.50359,2.50658,2.50114,2.50658,9630000.0
2007-12-19 11:57:00,2.5072,2.508,2.50241,2.50672,14750000.0
2007-12-19 11:58:00,2.50719,2.50855,2.50462,2.50657,6250000.0
2007-12-19 11:59:00,2.50699,2.50855,2.50447,2.50855,8000000.0
2007-12-19 12:00:00,2.50834,2.50874,2.50437,2.50736,10130000.0
2007-12-19 12:01:00,2.50891,2.50891,2.5044,2.50761,9250000.0
2007-12-19 12:02:00,2.50816,2.50924,2.50641,2.50908,9000000.0
2007-12-19 12:03:00,2.50774,2.50802,2.50486,2.5075,7500000.0
2007-12-19 12:04:00,2.50836,2.50836,2.50202,2.50657,6000000.0
2007-12-19 12:05:00,2.50824,2.50936,2.50403,2.50883,8630000.0
2007-12-19 12:06:00,2.50774,2.50959,2.50466,2.50959,11000000.0
2007-12-19 12:07:00,2.50876,2.50876,2.50525,2.50748,6380000.0
2007-12-19 12:08:00,2.5083,2.50877,2.50556,2.50877,7250000.0
2007-12-19 12:09:00,2.50592,2.50789,2.50268,2.50676,8250000.0
2007-12-19 12:10:00,2.50823,2.50839,2.50203,2.50794,13250000.0
2007-12-19 12:11:00,2.50315,2.50821,2.50315,2.50567,6880000.0
2007-12-19 12:12:00,2.50914,2.50914,2.5036,2.50738,9250000.0
2007-12-19 12:13:00,2.5049,2.50742,2.50372,2.50742,6500000.0
2007-12-19 12:14:00,2.50797,2.50843,2.50296,2.50843,9500000.0
2007-12-19 12:15:00,2.50614,2.50798,2.50366,2.50671,6250000.0
2007-12-19 12:16:00,2.50548,2.50848,2.50232,2.50828,10250000.0
2007-12-19 12:17:00,2.50342,2.508,2.50276,2.50444,6500000.0
2007-12-19 12:18:00,2.50769,2.50769,2.50411,2.50545,7630000.0
2007-12-19 12:19:00,2.50858,2.50868,2.50525,2.50554,6390000.0
2007-12-19 12:20:00,2.50356,2.50741,2.50119,2.50722,8250000.0
2007-12-19 12:21:00,2.50649,2.50845,2.5012,2.50537,13630000.0
2007-12-19 12:22:00,2.50799,2.50799,2.50451,2.50451,6000000.0
2007-12-19 12:23:00,2.50752,2.50879,2.50431,2.50879,8630000.0
2007-12-19 12:24:00,2.50861,2.50881,2.50529,2.50598,10500000.0
2007-12-19 12:25:00,2.50677,2.50807,2.50618,2.50742,6250000.0
2007-12-19 12:26:00,2.50772,2.50857,2.50397,2.50762,10500000.0
2007-12-19 12:27:00,2.50874,2.50874,2.50466,2.50741,6630000.0
2007-12-19 12:28:00,2.50642,2.5079,2.50405,2.50788,8500000.0
2007-12-19 12:29:00,2.50614,2.50894,2.50471,2.50566,9130000.0
2007-12-19 12:30:00,2.50612,2.50727,2.50459,2.50652,6250000.0
2007-12-19 12:31:00,2.50798,2.50798,2.50558,2.50558,6750000.0
2007-12-19 12:32:00,2.50755,2.50828,2.50203,2.50381,8750000.0
2007-12-19 12:33:00,2.50785,2.5081,2.50371,2.50686,5630000.0
2007-12-19 12:34:00,2.50876,2.50876,2.50324,2.50702,8750000.0
2007-12-19 12:35:00,2.50789,2.50789,2.5022,2.50502,6630000.0
2007-12-19 12:36:00,2.50717,2.50775,2.50318,2.50494,9500000.0
2007-12-19 12:37:00,2.50913,2.50913,2.50375,2.50806,9750000.0
2007-12-19 12:38:00,2.50839,2.50847,2.50453,2.50453,6500000.0
2007-12-19 12:39:00,2.50944,2.50944,2.50406,2.50434,8500000.0
2007-12-19 12:40:00,2.50504,2.509,2.50497,2.50685,9000000.0
2007-12-19 12:41:00,2.50776,2.50879,2.50428,2.50831,8000000.0
2007-12-19 12:42:00,2.50676,2.50767,2.50409,2.50409,6750000.0
2007-12-19 12:43:00,2.50644,2.50757,2.50409,2.50453,14380000.0
2007-12-19 12:44:00,2.50653,2.50653,2.50017,2.5023,7000000.0
2007-12-19 12:45:00,2.50482,2.50618,2.50263,2.50618,12380000.0
2007-12-19 12:46:00,2.50501,2.50831,2.50473,2.50831,8000000.0
2007-12-19 12:47:00,2.50726,2.50824,2.50417,2.50824,6630000.0
2007-12-19 12:48:00,2.50743,2.50838,2.50184,2.50501,10000000.0
2007-12-19 12:49:00,2.50745,2.50745,2.50302,2.50637,8250000.0
2007-12-19 12:50:00,2.50746,2.50792,2.50483,2.50642,14750000.0
2007-12-19 12:51:00,2.50437,2.50775,2.50333,2.50613,10500000.0
2007-12-19 12:52:00,2.50842,2.50842,2.50126,2.50681,8250000.0
2007-12-19 12:53:00,2.50368,2.50784,2.50368,2.50677,10000000.0
2007-12-19 12:54:00,2.50708,2.50838,2.50431,2.50705,11760000.0
2007-12-19 12:55:00,2.50594,2.50801,2.50299,2.50332,9380000.0
2007-12-19 12:56:00,2.50535,2.507,2.50154,2.50684,13380000.0
2007-12-19 12:57:00,2.50474,2.50739,2.50215,2.50505,10130000.0
2007-12-19 12:58:00,2.50412,2.50539,2.50058,2.50539,6250000.0
2007-12-19 12:59:00,2.50397,2.50572,2.50079,2.50474,12000000.0
2007-12-19 13:00:00,2.50684,2.50684,2.50056,2.50535,7750000.0
2007-12-19 13:01:00,2.50489,2.5064,2.50091,2.50091,8760000.0
2007-12-19 13:02:00,2.50339,2.50605,2.50138,2.50605,8750000.0
2007-12-19 13:03:00,2.50042,2.50592,2.50042,2.50458,10750000.0
2007-12-19 13:04:00,2.50379,2.50546,2.50274,2.50487,9250000.0
2007-12-19 13:05:00,2.5033,2.50628,2.50255,2.50485,9000000.0
2007-12-19 13:06:00,2.50012,2.50528,2.50012,2.50342,6250000.0
2007-12-19 13:07:00,2.50129,2.50553,2.50039,2.50039,15380000.0
2007-12-19 13:08:00,2.50484,2.50484,2.50219,2.50308,5500000.0
2007-12-19 13:09:00,2.50161,2.50225,2.49839,2.50169,6000000.0
2007-12-19 13:10:00,2.50119,2.50429,2.49952,2.50327,10250000.0
2007-12-19 13:11:00,2.50006,2.50496,2.49875,2.50391,8750000.0
2007-12-19 13:12:00,2.50123,2.50241,2.49957,2.5022,12500000.0
2007-12-19 13:13:00,2.50172,2.5035,2.49842,2.50283,10500000.0
2007-12-19 13:14:00,2.49795,2.50394,2.49795,2.50065,5250000.0
2007-12-19 13:15:00,2.50256,2.50333,2.49949,2.50331,6880000.0
2007-12-19 13:16:00,2.50113,2.50387,2.49785,2.50387,7880000.0
2007-12-19 13:17:00,2.50265,2.50461,2.50062,2.50455,10000000.0
2007-12-19 13:18:00,2.50132,2.5048,2.50132,2.5048,6630000.0
2007-12-19 13:19:00,2.505,2.50579,2.49909,2.50497,8000000.0
2007-12-19 13:20:00,2.50036,2.50571,2.50036,2.50571,8500000.0
2007-12-19 13:21:00,2.50353,2.50549,2.50086,2.50458,8750000.0
2007-12-19 13:22:00,2.50505,2.50542,2.50004,2.50282,12250000.0
2007-12-19 13:23:00,2.50549,2.50549,2.50225,2.50417,8500000.0
2007-12-19 13:24:00,2.50389,2.50532,2.50141,2.50141,11750000.0
2007-12-19 13:25:00,2.50379,2.50529,2.50075,2.50327,12500000.0
2007-12-19 13:26:00,2.50278,2.50545,2.50245,2.50485,7500000.0
2007-12-19 13:27:00,2.50475,2.50475,2.50006,2.50426,9130000.0
2007-12-19 13:28:00,2.50076,2.50555,2.50076,2.50328,10250000.0
2007-12-19 13:29:00,2.50625,2.50684,2.50334,2.50387,7750000.0
2007-12-19 13:30:00,2.50159,2.50622,2.50159,2.50622,6250000.0
2007-12-19 13:31:00,2.50458,2.50712,2.50213,2.50295,6000000.0
2007-12-19 13:32:00,2.5059,2.5059,2.5032,2.50584,8250000.0
2007-12-19 13:33:00,2.50509,2.50642,2.50086,2.50279,13750000.0
2007-12-19 13:34:00,2.50482,2.50582,2.50347,2.50582,8380000.0
2007-12-19 13:35:00,2.50565,2.50605,2.50091,2.50605,10750000.0
2007-12-19 13:36:00,2.50589,2.5063,2.50112,2.50557,8130000.0
2007-12-19 13:37:00,2.50496,2.506,2.50139,2.50139,6130000.0
2007-12-19 13:38:00,2.50593,2.50619,2.50317,2.50464,16000000.0
2007-12-19 13:39:00,2.50509,2.50616,2.49682,2.50616,6250000.0
2007-12-19 13:40:00,2.5042,2.50557,2.49918,2.50557,11000000.0
2007-12-19 13:41:00,2.50614,2.50614,2.50032,2.50614,8000000.0
2007-12-19 13:42:00,2.50643,2.50716,2.50303,2.50593,9500000.0
2007-12-19 13:43:00,2.50561,2.50622,2.5021,2.50599,8880000.0
2007-12-19 13:44:00,2.50482,2.50614,2.5002,2.50614,9380000.0
2007-12-19 13:45:00,2.50498,2.50577,2.50121,2.50239,6250000.0
2007-12-19 13:46:00,2.50436,2.50511,2.50092,2.50392,8250000.0
2007-12-19 13:47:00,2.50489,2.50657,2.50169,2.50284,9750000.0
2007-12-19 13:48:00,2.50556,2.50604,2.50261,2.50533,8630000.0
2007-12-19 13:49:00,2.50338,2.50623,2.50219,2.50616,9000000.0
2007-12-19 13:50:00,2.50312,2.50705,2.50228,2.50705,6750000.0
2007-12-19 13:51:00,2.50265,2.50964,2.50265,2.50598,10250000.0
2007-12-19 13:52:00,2.50704,2.50748,2.50197,2.50633,9500000.0
2007-12-19 13:53:00,2.50384,2.50812,2.50318,2.50522,9130000.0
2007-12-19 13:54:00,2.50227,2.50771,2.50081,2.50725,7500000.0
2007-12-19 13:55:00,2.50791,2.50791,2.50067,2.50628,4510000.0
2007-12-19 13:56:00,2.50114,2.50646,2.50114,2.50592,8130000.0
2007-12-19 13:57:00,2.50761,2.50761,2.50364,2.50628,9750000.0
2007-12-19 13:58:00,2.50377,2.50713,2.50258,2.50258,14250000.0
2007-12-19 13:59:00,2.50699,2.50762,2.50176,2.50176,11500000.0
2007-12-19 14:00:00,2.50672,2.50672,2.50509,2.50655,9500000.0
2007-12-19 14:01:00,2.50673,2.50821,2.50239,2.50461,7250000.0
2007-12-19 14:02:00,2.50528,2.50731,2.50463,2.50727,9750000.0
2007-12-19 14:03:00,2.50404,2.50773,2.50404,2.50634,7510000.0
2007-12-19 14:04:00,2.5047,2.50731,2.5047,2.50726,8510000.0
2007-12-19 14:05:00,2.50542,2.50748,2.50404,2.50684,5130000.0
2007-12-19 14:06:00,2.50766,2.50908,2.50468,2.5089,6130000.0
2007-12-19 14:07:00,2.50501,2.50771,2.50419,2.50455,13380000.0
2007-12-19 14:08:00,2.5083,2.5083,2.50383,2.50818,7750000.0
2007-12-19 14:09:00,2.50758,2.50805,2.50395,2.50566,9500000.0
2007-12-19 14:10:00,2.50496,2.50743,2.50496,2.50743,6010000.0
2007-12-19 14:11:00,2.50847,2.50848,2.50367,2.50589,9380000.0
2007-12-19 14:12:00,2.50749,2.50962,2.50664,2.5069,10250000.0
2007-12-19 14:13:00,2.50953,2.50953,2.50708,2.50879,6500000.0
2007-12-19 14:14:00,2.50634,2.50993,2.50403,2.50403,10500000.0
2007-12-19 14:15:00,2.50783,2.50966,2.50692,2.50966,8250000.0
2007-12-19 14:16:00,2.50613,2.50968,2.50484,2.50968,6250000.0
2007-12-19 14:17:00,2.50912,2.50941,2.50675,2.5083,7500000.0
2007-12-19 14:18:00,2.50883,2.50889,2.50456,2.50872,8880000.0
2007-12-19 14:19:00,2.50535,2.50888,2.50346,2.5077,6000000.0
2007-12-19 14:20:00,2.50925,2.50945,2.50291,2.50798,8500000.0
2007-12-19 14:21:00,2.50921,2.50921,2.50314,2.5089,7250000.0
2007-12-19 14:22:00,2.50774,2.50892,2.50442,2.50784,7380000.0
2007-12-19 14:23:00,2.50856,2.50946,2.50447,2.50564,10750000.0
2007-12-19 14:24:00,2.50704,2.509,2.50295,2.509,10250000.0
2007-12-19 14:25:00,2.50922,2.50922,2.50316,2.5078,7630000.0
2007-12-19 14:26:00,2.50583,2.50901,2.50416,2.50796,9750000.0
2007-12-19 14:27:00,2.50724,2.50816,2.50403,2.50735,11130000.0
2007-12-19 14:28:00,2.50519,2.50822,2.50247,2.50792,8500000.0
2007-12-19 14:29:00,2.50758,2.50758,2.50113,2.50593,8380000.0
2007-12-19 14:30:00,2.50523,2.50652,2.50085,2.50334,6750000.0
2007-12-19 14:31:00,2.50275,2.50647,2.49859,2.50647,10380000.0
2007-12-19 14:32:00,2.50633,2.50694,2.50243,2.50575,11500000.0
2007-12-19 14:33:00,2.50368,2.50788,2.50368,2.50779,8130000.0
2007-12-19 14:34:00,2.50748,2.5086,2.50527,2.50749,7380000.0
2007-12-19 14:35:00,2.50727,2.50874,2.50388,2.50562,10000000.0
2007-12-19 14:36:00,2.50896,2.50912,2.50359,2.5085,12000000.0
2007-12-19 14:37:00,2.5089,2.5089,2.50515,2.50831,6880000.0
2007-12-19 14:38:00,2.5074,2.50963,2.50563,2.5093,7000000.0
2007-12-19 14:39:00,2.50768,2.5081,2.50588,2.50595,7130000.0
2007-12-19 14:40:00,2.50849,2.50849,2.50326,2.50592,7500000.0
2007-12-19 14:41:00,2.50834,2.50857,2.50575,2.50857,6630000.0
2007-12-19 14:42:00,2.50805,2.50806,2.50604,2.50604,6260000.0
2007-12-19 14:43:00,2.50756,2.50847,2.5043,2.50825,9500000.0
2007-12-19 14:44:00,2.50583,2.5092,2.50459,2.5072,7380000.0
2007-12-19 14:45:00,2.5057,2.50641,2.50513,2.50513,4500000.0
2007-12-19 14:46:00,2.50642,2.50815,2.50367,2.50641,17000000.0
2007-12-19 14:47:00,2.50672,2.5089,2.50416,2.5089,11250000.0
2007-12-19 14:48:00,2.50675,2.50801,2.505,2.50569,10760000.0
2007-12-19 14:49:00,2.50831,2.50831,2.50527,2.50583,6250000.0
2007-12-19 14:50:00,2.50637,2.50816,2.50297,2.50722,7250000.0
2007-12-19 14:51:00,2.50557,2.50766,2.50438,2.50766,9500000.0
2007-12-19 14:52:00,2.506,2.50944,2.50293,2.50944,11130000.0
2007-12-19 14:53:00,2.50706,2.50801,2.50362,2.50362,7750000.0
2007-12-19 14:54:00,2.50817,2.50817,2.502,2.50558,12000000.0
2007-12-19 14:55:00,2.50552,2.50853,2.5043,2.50851,10380000.0
2007-12-19 14:56:00,2.50803,2.50803,2.50489,2.50489,10250000.0
2007-12-19 14:57:00,2.5047,2.5078,2.50441,2.50704,7250000.0
2007-12-19 14:58:00,2.50277,2.50739,2.50277,2.50344,8130000.0
2007-12-19 14:59:00,2.50512,2.50822,2.50338,2.50822,11000000.0
2007-12-19 15:00:00,2.50816,2.50824,2.50593,2.50734,12630000.0
2007-12-19 15:01:00,2.5071,2.50869,2.50218,2.50771,10000000.0
2007-12-19 15:02:00,2.50307,2.50813,2.50301,2.50778,10000000.0
2007-12-19 15:03:00,2.5018,2.50852,2.50141,2.50386,12250000.0
2007-12-19 15:04:00,2.50477,2.50864,2.50296,2.50572,8500000.0
2007-12-19 15:05:00,2.50519,2.50806,2.50275,2.50275,9500000.0
2007-12-19 15:06:00,2.50807,2.50807,2.50263,2.50791,6500000.0
2007-12-19 15:07:00,2.50759,2.50796,2.50336,2.50769,5500000.0
2007-12-19 15:08:00,2.50847,2.50847,2.50398,2.50502,7000000.0
2007-12-19 15:09:00,2.50911,2.50911,2.50536,2.50832,11010000.0
2007-12-19 15:10:00,2.50788,2.5084,2.50489,2.5084,7380000.0
2007-12-19 15:11:00,2.50835,2.50836,2.504,2.50797,9750000.0
2007-12-19 15:12:00,2.5075,2.5086,2.50406,2.50504,8250000.0
2007-12-19 15:13:00,2.50581,2.50915,2.50489,2.50889,12000000.0
2007-12-19 15:14:00,2.50857,2.50957,2.50616,2.50616,8000000.0
2007-12-19 15:15:00,2.50964,2.50967,2.50595,2.50811,9250000.0
2007-12-19 15:16:00,2.50694,2.50975,2.50694,2.50825,9630000.0
2007-12-19 15:17:00,2.50928,2.50944,2.50388,2.50802,13750000.0
2007-12-19 15:18:00,2.50829,2.50956,2.50545,2.50741,6500000.0
2007-12-19 15:19:00,2.50889,2.50917,2.5052,2.5052,9630000.0
2007-12-19 15:20:00,2.50907,2.50907,2.50305,2.50667,6250000.0
2007-12-19 15:21:00,2.50879,2.50879,2.50188,2.50651,12500000.0
2007-12-19 15:22:00,2.509,2.51,2.50538,2.50707,12000000.0
2007-12-19 15:23:00,2.50885,2.50895,2.50283,2.50531,5630000.0
2007-12-19 15:24:00,2.50684,2.50885,2.50257,2.50746,8000000.0
2007-12-19 15:25:00,2.50723,2.50881,2.50586,2.50881,7500000.0
2007-12-19 15:26:00,2.50787,2.50804,2.50453,2.50804,14260000.0
2007-12-19 15:27:00,2.50776,2.5086,2.50619,2.50819,6380000.0
2007-12-19 15:28:00,2.50803,2.50803,2.5046,2.50664,5750000.0
2007-12-19 15:29:00,2.50426,2.50752,2.50285,2.50643,5500000.0
2007-12-19 15:30:00,2.507,2.50776,2.5029,2.50684,6750000.0
2007-12-19 15:31:00,2.50661,2.50705,2.50464,2.50542,10000000.0
2007-12-19 15:32:00,2.50604,2.50732,2.50255,2.50732,15250000.0
2007-12-19 15:33:00,2.50733,2.5074,2.50374,2.50649,9250000.0
2007-12-19 15:34:00,2.50815,2.50815,2.50303,2.50696,8260000.0
2007-12-19 15:35:00,2.50543,2.50779,2.50145,2.50145,6750000.0
2007-12-19 15:36:00,2.50731,2.5076,2.50253,2.50422,10500000.0
2007-12-19 15:37:00,2.50685,2.50713,2.50494,2.50713,6000000.0
2007-12-19 15:38:00,2.5052,2.50863,2.50215,2.50651,10880000.0
2007-12-19 15:39:00,2.50839,2.50839,2.50108,2.50475,6750000.0
2007-12-19 15:40:00,2.50549,2.50768,2.50133,2.50768,7750000.0
2007-12-19 15:41:00,2.50343,2.5072,2.50307,2.50307,8260000.0
2007-12-19 15:42:00,2.50697,2.5073,2.50461,2.50609,5500000.0
2007-12-19 15:43:00,2.5046,2.50593,2.50125,2.50581,5500000.0
2007-12-19 15:44:00,2.50552,2.50697,2.50369,2.50386,8750000.0
2007-12-19 15:45:00,2.50516,2.50655,2.4998,2.50655,12750000.0
2007-12-19 15:46:00,2.50678,2.50688,2.50205,2.50522,13880000.0
2007-12-19 15:47:00,2.50618,2.50774,2.50442,2.507,9130000.0
2007-12-19 15:48:00,2.50667,2.50686,2.50356,2.50617,8250000.0
2007-12-19 15:49:00,2.50704,2.50704,2.49881,2.50561,10880000.0
2007-12-19 15:50:00,2.50333,2.50659,2.50096,2.50392,10630000.0
2007-12-19 15:51:00,2.50346,2.50684,2.50084,2.50478,7250000.0
2007-12-19 15:52:00,2.50452,2.50662,2.50009,2.50549,7000000.0
2007-12-19 15:53:00,2.50658,2.50681,2.50223,2.50617,12630000.0
2007-12-19 15:54:00,2.50295,2.50636,2.4993,2.50431,8630000.0
2007-12-19 15:55:00,2.50678,2.50678,2.50168,2.5064,6880000.0
2007-12-19 15:56:00,2.50166,2.50662,2.50166,2.50662,6500000.0
2007-12-19 15:57:00,2.50411,2.50466,2.4997,2.4997,9000000.0
2007-12-19 15:58:00,2.50451,2.50652,2.50304,2.50304,7880000.0
2007-12-19 15:59:00,2.50723,2.50732,2.5024,2.50338,10500000.0
2007-12-19 16:00:00,2.50727,2.50727,2.50116,2.50643,10500000.0
2007-12-19 16:01:00,2.50621,2.50648,2.50261,2.50261,10750000.0
2007-12-19 16:02:00,2.50392,2.50769,2.50189,2.5027,8500000.0
2007-12-19 16:03:00,2.50674,2.50743,2.50338,2.50338,6250000.0
2007-12-19 16:04:00,2.50597,2.50711,2.50378,2.50661,8750000.0
2007-12-19 16:05:00,2.50825,2.50832,2.50071,2.50612,8750000.0
2007-12-19 16:06:00,2.50823,2.50858,2.50611,2.5062,8130000.0
2007-12-19 16:07:00,2.50732,2.50782,2.50463,2.50782,8630000.0
2007-12-19 16:08:00,2.50653,2.50799,2.50355,2.50667,7750000.0
2007-12-19 16:09:00,2.50764,2.50836,2.50643,2.50768,7380000.0
2007-12-19 16:10:00,2.50757,2.50814,2.50423,2.50736,10880000.0
2007-12-19 16:11:00,2.50733,2.50773,2.50312,2.50589,9630000.0
2007-12-19 16:12:00,2.50793,2.50913,2.50401,2.50535,10880000.0
2007-12-19 16:13:00,2.50857,2.50857,2.50517,2.50716,5630000.0
2007-12-19 16:14:00,2.50725,2.50788,2.50541,2.5055,7750000.0
2007-12-19 16:15:00,2.50591,2.50719,2.50413,2.50698,7630000.0
2007-12-19 16:16:00,2.50787,2.50791,2.5047,2.50646,11630000.0
2007-12-19 16:17:00,2.50697,2.50747,2.50375,2.50623,6250000.0
2007-12-19 16:18:00,2.50762,2.50762,2.5031,2.50638,8000000.0
2007-12-19 16:19:00,2.50645,2.50732,2.50263,2.5031,13250000.0
2007-12-19 16:20:00,2.50422,2.50686,2.50249,2.50408,9130000.0
2007-12-19 16:21:00,2.50569,2.50569,2.50106,2.50367,5500000.0
2007-12-19 16:22:00,2.50719,2.50719,2.50347,2.50393,8500000.0
2007-12-19 16:23:00,2.50448,2.50687,2.5044,2.50619,7000000.0
2007-12-19 16:24:00,2.50514,2.50776,2.50258,2.50776,9000000.0
2007-12-19 16:25:00,2.5075,2.50789,2.50478,2.50651,7500000.0
2007-12-19 16:26:00,2.50778,2.50778,2.50463,2.50773,10500000.0
2007-12-19 16:27:00,2.50777,2.50794,2.50387,2.50768,9000000.0
2007-12-19 16:28:00,2.50652,2.50797,2.50187,2.50797,9500000.0
2007-12-19 16:29:00,2.50786,2.50786,2.50518,2.50684,8500000.0
2007-12-19 16:30:00,2.50757,2.5078,2.50324,2.5078,5500000.0
2007-12-19 16:31:00,2.50268,2.5074,2.50238,2.50641,7380000.0
2007-12-19 16:32:00,2.50699,2.50753,2.50495,2.50617,9250000.0
2007-12-19 16:33:00,2.50537,2.50745,2.50296,2.50745,9750000.0
2007-12-19 16:34:00,2.5074,2.50743,2.50297,2.50639,11130000.0
2007-12-19 16:35:00,2.50756,2.50756,2.50471,2.5066,7000000.0
2007-12-19 16:36:00,2.50453,2.50773,2.50112,2.50603,13130000.0
2007-12-19 16:37:00,2.50313,2.50744,2.50313,2.5074,6630000.0
2007-12-19 16:38:00,2.50583,2.50758,2.50354,2.50758,8630000.0
2007-12-19 16:39:00,2.50698,2.50766,2.50364,2.50766,8750000.0
2007-12-19 16:40:00,2.50844,2.50844,2.50334,2.50809,9250000.0
2007-12-19 16:41:00,2.50668,2.50839,2.50415,2.50743,11250000.0
2007-12-19 16:42:00,2.50641,2.50856,2.50403,2.50833,10630000.0
2007-12-19 16:43:00,2.50487,2.50912,2.50487,2.50912,5130000.0
2007-12-19 16:44:00,2.50787,2.50938,2.50648,2.50648,7000000.0
2007-12-19 16:45:00,2.50792,2.50864,2.5054,2.50864,10630000.0
2007-12-19 16:46:00,2.50694,2.50898,2.50495,2.50759,11500000.0
2007-12-19 16:47:00,2.50581,2.50904,2.50581,2.50904,5750000.0
2007-12-19 16:48:00,2.5067,2.50814,2.50297,2.50814,6750000.0
2007-12-19 16:49:00,2.50747,2.50822,2.50447,2.50801,10880000.0
2007-12-19 16:50:00,2.50849,2.50888,2.50272,2.50888,7000000.0
2007-12-19 16:51:00,2.50611,2.50821,2.50288,2.50821,5500000.0
2007-12-19 16:52:00,2.50335,2.50841,2.50335,2.50841,5880000.0
2007-12-19 16:53:00,2.50687,2.50866,2.50368,2.50667,6250000.0
2007-12-19 16:54:00,2.50801,2.50839,2.50169,2.50538,16010000.0
2007-12-19 16:55:00,2.50871,2.50871,2.50435,2.50435,6750000.0
2007-12-19 16:56:00,2.50756,2.50835,2.50594,2.50835,7500000.0
2007-12-19 16:57:00,2.50629,2.50787,2.50589,2.50786,5880000.0
2007-12-19 16:58:00,2.50607,2.50719,2.50261,2.50445,10750000.0
2007-12-19 16:59:00,2.50873,2.50873,2.502,2.50653,9380000.0
2007-12-19 17:00:00,2.5078,2.50889,2.50532,2.5079,7000000.0
2007-12-19 17:01:00,2.50774,2.50799,2.50296,2.50791,7250000.0
2007-12-19 17:02:00,2.50973,2.50973,2.50458,2.50458,6000000.0
2007-12-19 17:03:00,2.50567,2.50895,2.50454,2.50478,9000000.0
2007-12-19 17:04:00,2.50895,2.50895,2.50535,2.50786,6380000.0
2007-12-19 17:05:00,2.50731,2.50821,2.50321,2.508,7380000.0
2007-12-19 17:06:00,2.50739,2.50833,2.50343,2.50698,9380000.0
2007-12-19 17:07:00,2.5077,2.50938,2.50325,2.50938,12250000.0
2007-12-19 17:08:00,2.50505,2.50858,2.50505,2.50576,12260000.0
2007-12-19 17:09:00,2.50829,2.50916,2.50719,2.50916,7130000.0
2007-12-19 17:10:00,2.50277,2.50849,2.50277,2.50775,14500000.0
2007-12-19 17:11:00,2.50697,2.50878,2.50312,2.50878,7380000.0
2007-12-19 17:12:00,2.50509,2.50805,2.5044,2.50765,7130000.0
2007-12-19 17:13:00,2.5067,2.50903,2.50546,2.50903,7500000.0
2007-12-19 17:14:00,2.50732,2.50732,2.50294,2.50525,8750000.0
2007-12-19 17:15:00,2.50595,2.50995,2.50595,2.50848,11250000.0
2007-12-19 17:16:00,2.50955,2.50955,2.50603,2.50924,7250000.0
2007-12-19 17:17:00,2.50933,2.50949,2.50567,2.50929,7250000.0
2007-12-19 17:18:00,2.50853,2.50874,2.50629,2.50802,8000000.0
2007-12-19 17:19:00,2.50735,2.5089,2.50586,2.50775,10380000.0
2007-12-19 17:20:00,2.50812,2.50831,2.505,2.505,8880000.0
2007-12-19 17:21:00,2.50846,2.50846,2.50372,2.50672,11380000.0
2007-12-19 17:22:00,2.50796,2.50805,2.50492,2.50805,9380000.0
2007-12-19 17:23:00,2.50615,2.50803,2.5041,2.50531,12750000.0
2007-12-19 17:24:00,2.50607,2.50842,2.50467,2.50688,7750000.0
2007-12-19 17:25:00,2.50775,2.50877,2.5045,2.50746,8380000.0
2007-12-19 17:26:00,2.50645,2.50817,2.50392,2.50726,6500000.0
2007-12-19 17:27:00,2.50738,2.50894,2.50272,2.50721,12250000.0
2007-12-19 17:28:00,2.50776,2.50829,2.50586,2.50757,9000000.0
2007-12-19 17:29:00,2.50873,2.5089,2.50495,2.50859,6880000.0
2007-12-19 17:30:00,2.50814,2.50935,2.50721,2.50878,7000000.0
2007-12-19 17:31:00,2.50762,2.50991,2.50724,2.50991,4880000.0
2007-12-19 17:32:00,2.50694,2.50873,2.50522,2.50522,8880000.0
2007-12-19 17:33:00,2.50869,2.50955,2.50567,2.50859,8880000.0
2007-12-19 17:34:00,2.51098,2.51098,2.50458,2.50667,8500000.0
2007-12-19 17:35:00,2.50494,2.51059,2.50494,2.50758,7130000.0
2007-12-19 17:36:00,2.50954,2.50954,2.50594,2.50913,6250000.0
2007-12-19 17:37:00,2.50961,2.51009,2.50558,2.50746,7630000.0
2007-12-19 17:38:00,2.50699,2.5094,2.50397,2.5094,10750000.0
2007-12-19 17:39:00,2.50922,2.50922,2.50627,2.50843,9000000.0
2007-12-19 17:40:00,2.5078,2.50801,2.50469,2.50801,11380000.0
2007-12-19 17:41:00,2.50877,2.50895,2.50631,2.50871,12250000.0
2007-12-19 17:42:00,2.50936,2.50936,2.50578,2.50855,10250000.0
2007-12-19 17:43:00,2.50829,2.50881,2.50552,2.50773,7000000.0
2007-12-19 17:44:00,2.50951,2.50951,2.50427,2.50561,6880000.0
2007-12-19 17:45:00,2.50892,2.50953,2.50651,2.50953,10000000.0
2007-12-19 17:46:00,2.50682,2.50995,2.50552,2.50663,11000000.0
2007-12-19 17:47:00,2.50887,2.51007,2.50525,2.50849,9000000.0
2007-12-19 17:48:00,2.50704,2.5094,2.50509,2.50662,6250000.0
2007-12-19 17:49:00,2.50607,2.50895,2.50445,2.50884,12750000.0
2007-12-19 17:50:00,2.50853,2.50887,2.50487,2.50487,7250000.0
2007-12-19 17:51:00,2.50844,2.50844,2.50338,2.50338,11500000.0
2007-12-19 17:52:00,2.50904,2.50969,2.50791,2.50857,5500000.0
2007-12-19 17:53:00,2.5078,2.509,2.50459,2.50858,10380000.0
2007-12-19 17:54:00,2.50573,2.50939,2.50573,2.50939,11140000.0
2007-12-19 17:55:00,2.50819,2.50823,2.50484,2.50484,7760000.0
2007-12-19 17:56:00,2.50672,2.50879,2.50331,2.50616,14880000.0
2007-12-19 17:57:00,2.50588,2.50873,2.50314,2.50372,10130000.0
2007-12-19 17:58:00,2.50812,2.50852,2.50438,2.5064,9250000.0
2007-12-19 17:59:00,2.50817,2.50953,2.50385,2.50949,6000000.0
2007-12-19 18:00:00,2.50811,2.50928,2.50502,2.50633,13250000.0
2007-12-19 18:01:00,2.50913,2.50913,2.50417,2.50417,14130000.0
2007-12-19 18:02:00,2.50881,2.50914,2.50649,2.50664,13130000.0
2007-12-19 18:03:00,2.50914,2.50977,2.50585,2.50977,5250000.0
2007-12-19 18:04:00,2.50925,2.50964,2.50592,2.50964,5250000.0
2007-12-19 18:05:00,2.50993,2.51007,2.50349,2.51001,9630000.0
2007-12-19 18:06:00,2.50963,2.51025,2.50634,2.50729,9750000.0
2007-12-19 18:07:00,2.50941,2.50943,2.50521,2.50943,13500000.0
2007-12-19 18:08:00,2.50895,2.50895,2.50312,2.50882,6000000.0
2007-12-19 18:09:00,2.50885,2.50898,2.50455,2.50455,8630000.0
2007-12-19 18:10:00,2.50758,2.5091,2.50519,2.50678,11130000.0
2007-12-19 18:11:00,2.50647,2.50928,2.50491,2.50928,7000000.0
2007-12-19 18:12:00,2.50601,2.5106,2.50595,2.50961,7750000.0
2007-12-19 18:13:00,2.50705,2.50875,2.5052,2.50858,5500000.0
2007-12-19 18:14:00,2.50933,2.50995,2.50521,2.50837,16250000.0
2007-12-19 18:15:00,2.50659,2.50974,2.50659,2.50827,8250000.0
2007-12-19 18:16:00,2.50649,2.50845,2.5044,2.50525,12250000.0
2007-12-19 18:17:00,2.50973,2.50996,2.50582,2.50805,15750000.0
2007-12-19 18:18:00,2.50671,2.51023,2.50405,2.51023,14510000.0
2007-12-19 18:19:00,2.50536,2.51022,2.50536,2.50961,5880000.0
2007-12-19 18:20:00,2.50411,2.50987,2.50411,2.50872,8750000.0
2007-12-19 18:21:00,2.51041,2.51088,2.50766,2.50959,5500000.0
2007-12-19 18:22:00,2.50728,2.51128,2.50647,2.51128,8750000.0
2007-12-19 18:23:00,2.51109,2.51222,2.50692,2.51222,6750000.0
2007-12-19 18:24:00,2.51203,2.5124,2.50844,2.51211,13500000.0
2007-12-19 18:25:00,2.51024,2.51298,2.51024,2.51129,7250000.0
2007-12-19 18:26:00,2.50979,2.5116,2.50527,2.51136,10750000.0
2007-12-19 18:27:00,2.50878,2.51134,2.5046,2.51134,6000000.0
2007-12-19 18:28:00,2.51191,2.51191,2.50782,2.51106,6250000.0
2007-12-19 18:29:00,2.50689,2.5109,2.50689,2.51031,5750000.0
2007-12-19 18:30:00,2.51152,2.51397,2.50758,2.51208,14500000.0
2007-12-19 18:31:00,2.51539,2.51539,2.51193,2.5129,8500000.0
2007-12-19 18:32:00,2.51392,2.51636,2.51093,2.51612,11750000.0
2007-12-19 18:33:00,2.51539,2.51683,2.51397,2.51663,6250000.0
2007-12-19 18:34:00,2.51716,2.51716,2.51121,2.51623,11500000.0
2007-12-19 18:35:00,2.51508,2.51681,2.51004,2.51614,5500000.0
2007-12-19 18:36:00,2.51804,2.51897,2.51432,2.51897,12380000.0
2007-12-19 18:37:00,2.5166,2.51804,2.51188,2.51775,8250000.0
2007-12-19 18:38:00,2.5163,2.51835,2.51315,2.51758,9880000.0
2007-12-19 18:39:00,2.51647,2.51826,2.51344,2.51654,7750000.0
2007-12-19 18:40:00,2.5154,2.51743,2.51165,2.51651,7750000.0
2007-12-19 18:41:00,2.51662,2.51682,2.51262,2.51321,7630000.0
2007-12-19 18:42:00,2.51683,2.51789,2.51392,2.51753,8250000.0
2007-12-19 18:43:00,2.51687,2.51765,2.51214,2.51724,11000000.0
2007-12-19 18:44:00,2.51604,2.51788,2.51396,2.51735,14000000.0
2007-12-19 18:45:00,2.51723,2.51723,2.51018,2.51706,9250000.0
2007-12-19 18:46:00,2.51647,2.51647,2.50907,2.51565,11500000.0
2007-12-19 18:47:00,2.5172,2.5172,2.51243,2.51661,7630000.0
2007-12-19 18:48:00,2.51353,2.51744,2.51315,2.51615,8380000.0
2007-12-19 18:49:00,2.51745,2.51745,2.51395,2.51517,8000000.0
2007-12-19 18:50:00,2.51496,2.51614,2.51317,2.51606,9750000.0
2007-12-19 18:51:00,2.51486,2.51613,2.51155,2.51155,9250000.0
2007-12-19 18:52:00,2.51545,2.51589,2.51026,2.51466,7750000.0
2007-12-19 18:53:00,2.51553,2.5169,2.51399,2.5169,11250000.0
2007-12-19 18:54:00,2.51547,2.51671,2.51336,2.51501,15880000.0
2007-12-19 18:55:00,2.51277,2.51652,2.51277,2.51539,8250000.0
2007-12-19 18:56:00,2.51816,2.51816,2.51343,2.51428,12750000.0
2007-12-19 18:57:00,2.51601,2.5187,2.513,2.51648,11750000.0
2007-12-19 18:58:00,2.51496,2.5172,2.51203,2.51591,13130000.0
2007-12-19 18:59:00,2.51395,2.51693,2.51201,2.51674,5750000.0
2007-12-19 19:00:00,2.5171,2.51772,2.51059,2.51621,12500000.0
2007-12-19 19:01:00,2.51463,2.51658,2.51437,2.5156,5750000.0
2007-12-19 19:02:00,2.51664,2.51725,2.51147,2.51148,11380000.0
2007-12-19 19:03:00,2.51452,2.51663,2.51406,2.51549,7250000.0
2007-12-19 19:04:00,2.51566,2.51603,2.51362,2.51569,9630000.0
2007-12-19 19:05:00,2.51623,2.51679,2.51254,2.51679,9250000.0
2007-12-19 19:06:00,2.51128,2.51613,2.51128,2.51254,13750000.0
2007-12-19 19:07:00,2.51329,2.51547,2.50998,2.51053,8130000.0
2007-12-19 19:08:00,2.51459,2.51625,2.51202,2.51448,9000000.0
2007-12-19 19:09:00,2.51495,2.51501,2.51139,2.51158,6250000.0
2007-12-19 19:10:00,2.51468,2.51505,2.5115,2.51452,5750000.0
2007-12-19 19:11:00,2.51404,2.51431,2.50985,2.514,15500000.0
2007-12-19 19:12:00,2.51359,2.51508,2.51202,2.51202,6750000.0
2007-12-19 19:13:00,2.51619,2.51619,2.51314,2.51554,5500000.0
2007-12-19 19:14:00,2.5107,2.51551,2.5107,2.51238,8250000.0
2007-12-19 19:15:00,2.51528,2.51533,2.51042,2.51272,17000000.0
2007-12-19 19:16:00,2.5144,2.51592,2.50986,2.51179,14250000.0
2007-12-19 19:17:00,2.51348,2.5158,2.51342,2.5158,9000000.0
2007-12-19 19:18:00,2.51343,2.51549,2.51147,2.51249,11880000.0
2007-12-19 19:19:00,2.5156,2.5156,2.51,2.51156,10750000.0
2007-12-19 19:20:00,2.51411,2.51411,2.51087,2.51159,8000000.0
2007-12-19 19:21:00,2.5154,2.51579,2.50763,2.51377,8500000.0
2007-12-19 19:22:00,2.51579,2.51679,2.51263,2.51679,8250000.0
2007-12-19 19:23:00,2.51452,2.51556,2.51001,2.51538,13000000.0
2007-12-19 19:24:00,2.51503,2.51503,2.51176,2.51453,5500000.0
2007-12-19 19:25:00,2.51437,2.51571,2.50964,2.51571,5500000.0
2007-12-19 19:26:00,2.51379,2.51603,2.51379,2.51584,7750000.0
2007-12-19 19:27:00,2.51169,2.51495,2.51169,2.51459,7500000.0
2007-12-19 19:28:00,2.51459,2.51497,2.50969,2.51282,6250000.0
2007-12-19 19:29:00,2.51509,2.51509,2.51024,2.51498,12500000.0
2007-12-19 19:30:00,2.51214,2.51518,2.51214,2.5146,5500000.0
2007-12-19 19:31:00,2.51305,2.51528,2.51029,2.51452,10880000.0
2007-12-19 19:32:00,2.51535,2.51535,2.51163,2.51223,8750000.0
2007-12-19 19:33:00,2.51483,2.51501,2.50979,2.51501,8000000.0
2007-12-19 19:34:00,2.51502,2.51502,2.51151,2.51151,11630000.0
2007-12-19 19:35:00,2.51378,2.51479,2.50941,2.51479,9130000.0
2007-12-19 19:36:00,2.51128,2.51322,2.51094,2.51176,5250000.0
2007-12-19 19:37:00,2.51404,2.51404,2.50922,2.51349,11250000.0
2007-12-19 19:38:00,2.51465,2.51491,2.51305,2.51322,7250000.0
2007-12-19 19:39:00,2.51444,2.51551,2.51123,2.51539,6750000.0
2007-12-19 19:40:00,2.51499,2.51588,2.51158,2.51158,9130000.0
2007-12-19 19:41:00,2.51292,2.51469,2.50951,2.51223,6250000.0
2007-12-19 19:42:00,2.51373,2.51455,2.51258,2.51417,7380000.0
2007-12-19 19:43:00,2.51276,2.51396,2.51205,2.51205,6000000.0
2007-12-19 19:44:00,2.51111,2.51367,2.50826,2.5103,8500000.0
2007-12-19 19:45:00,2.51404,2.51404,2.51005,2.5115,10750000.0
2007-12-19 19:46:00,2.51212,2.51492,2.5116,2.51302,7000000.0
2007-12-19 19:47:00,2.50945,2.51335,2.50945,2.51309,7750000.0
2007-12-19 19:48:00,2.5129,2.51336,2.51077,2.5111,6250000.0
2007-12-19 19:49:00,2.51397,2.51458,2.50847,2.50847,10500000.0
2007-12-19 19:50:00,2.51277,2.51279,2.50629,2.51094,9750000.0
2007-12-19 19:51:00,2.51041,2.51326,2.50712,2.51326,9500000.0
2007-12-19 19:52:00,2.51009,2.51327,2.50935,2.51325,9250000.0
2007-12-19 19:53:00,2.51071,2.51438,2.50933,2.51344,8500000.0
2007-12-19 19:54:00,2.50963,2.51287,2.50781,2.50781,8250000.0
2007-12-19 19:55:00,2.51285,2.51353,2.50967,2.51353,11880000.0
2007-12-19 19:56:00,2.51197,2.51421,2.5082,2.51411,9000000.0
2007-12-19 19:57:00,2.51472,2.51472,2.50876,2.50941,17000000.0
2007-12-19 19:58:00,2.51327,2.51429,2.5093,2.513,8130000.0
2007-12-19 19:59:00,2.51129,2.51252,2.50839,2.51124,5250000.0
2007-12-19 20:00:00,2.51295,2.51336,2.50972,2.5103,10130000.0
2007-12-19 20:01:00,2.50943,2.51254,2.50943,2.51091,8250000.0
2007-12-19 20:02:00,2.513,2.51402,2.50965,2.51125,10000000.0
2007-12-19 20:03:00,2.50971,2.51003,2.50743,2.50971,6750000.0
2007-12-19 20:04:00,2.51182,2.51274,2.51143,2.51143,5750000.0
2007-12-19 20:05:00,2.51169,2.514,2.5093,2.514,9250000.0
2007-12-19 20:06:00,2.50907,2.51283,2.50609,2.50965,11500000.0
2007-12-19 20:07:00,2.51118,2.51492,2.51023,2.51377,9250000.0
2007-12-19 20:08:00,2.51121,2.514,2.51062,2.5115,8250000.0
2007-12-19 20:09:00,2.50973,2.514,2.50899,2.514,12500000.0
2007-12-19 20:10:00,2.51014,2.51313,2.50821,2.50956,6250000.0
2007-12-19 20:11:00,2.51227,2.51432,2.51067,2.51326,9500000.0
2007-12-19 20:12:00,2.51465,2.51465,2.51032,2.51288,6250000.0
2007-12-19 20:13:00,2.5122,2.51414,2.51088,2.51414,8500000.0
2007-12-19 20:14:00,2.50995,2.51473,2.50973,2.5146,10250000.0
2007-12-19 20:15:00,2.51084,2.51454,2.50965,2.51043,10000000.0
2007-12-19 20:16:00,2.51145,2.51439,2.51026,2.51408,10250000.0
2007-12-19 20:17:00,2.51441,2.51441,2.50823,2.51211,7500000.0
2007-12-19 20:18:00,2.51381,2.51426,2.50913,2.51426,7000000.0
2007-12-19 20:19:00,2.51123,2.51447,2.5072,2.51353,9630000.0
2007-12-19 20:20:00,2.51136,2.51391,2.50914,2.51103,6500000.0
2007-12-19 20:21:00,2.51027,2.51326,2.5079,2.51165,8880000.0
2007-12-19 20:22:00,2.51436,2.51454,2.51128,2.51269,6380000.0
2007-12-19 20:23:00,2.51105,2.51451,2.50922,2.5106,7750000.0
2007-12-19 20:24:00,2.51464,2.51464,2.51239,2.51239,10250000.0
2007-12-19 20:25:00,2.51223,2.51432,2.51006,2.51364,9630000.0
2007-12-19 20:26:00,2.51389,2.51487,2.50839,2.50976,11380000.0
2007-12-19 20:27:00,2.51172,2.51446,2.50914,2.51225,6250000.0
2007-12-19 20:28:00,2.5112,2.51464,2.50977,2.51311,5510000.0
2007-12-19 20:29:00,2.51346,2.51373,2.51155,2.5124,8000000.0
2007-12-19 20:30:00,2.51473,2.51473,2.51065,2.51356,12000000.0
2007-12-19 20:31:00,2.51424,2.51473,2.51135,2.51135,7000000.0
2007-12-19 20:32:00,2.51251,2.51354,2.51036,2.51354,8500000.0
2007-12-19 20:33:00,2.51162,2.51462,2.51079,2.51146,13500000.0
2007-12-19 20:34:00,2.51336,2.515,2.5124,2.51404,6130000.0
2007-12-19 20:35:00,2.51156,2.51473,2.51019,2.51473,5880000.0
2007-12-19 20:36:00,2.50956,2.51416,2.50956,2.51194,6630000.0
2007-12-19 20:37:00,2.51222,2.51342,2.50826,2.51342,8000000.0
2007-12-19 20:38:00,2.51261,2.51433,2.50862,2.51433,11130000.0
2007-12-19 20:39:00,2.51262,2.51373,2.50753,2.50753,5750000.0
2007-12-19 20:40:00,2.51056,2.51578,2.50935,2.51438,17500000.0
2007-12-19 20:41:00,2.51146,2.51356,2.50881,2.51356,6500000.0
2007-12-19 20:42:00,2.51148,2.51243,2.50909,2.50967,10500000.0
2007-12-19 20:43:00,2.51259,2.51267,2.50698,2.51194,7250000.0
2007-12-19 20:44:00,2.51068,2.51458,2.50695,2.51445,10250000.0
2007-12-19 20:45:00,2.51136,2.513,2.51136,2.5123,7750000.0
2007-12-19 20:46:00,2.50979,2.51255,2.5092,2.51206,6750000.0
2007-12-19 20:47:00,2.51328,2.51438,2.5097,2.51438,9250000.0
2007-12-19 20:48:00,2.51313,2.51429,2.50842,2.5113,5880000.0
2007-12-19 20:49:00,2.51319,2.51398,2.50812,2.51045,9750000.0
2007-12-19 20:50:00,2.50974,2.51437,2.50974,2.51087,11880000.0
2007-12-19 20:51:00,2.51355,2.51355,2.51142,2.5128,5500000.0
2007-12-19 20:52:00,2.51031,2.5124,2.50503,2.50999,6630000.0
2007-12-19 20:53:00,2.51118,2.5125,2.50782,2.51225,7000000.0
2007-12-19 20:54:00,2.50865,2.51293,2.50865,2.51262,7000000.0
2007-12-19 20:55:00,2.51142,2.51234,2.5075,2.50954,15250000.0
2007-12-19 20:56:00,2.50806,2.51279,2.50806,2.51067,7750000.0
2007-12-19 20:57:00,2.5095,2.51301,2.50532,2.51301,8880000.0
2007-12-19 20:58:00,2.51264,2.51303,2.50611,2.5079,6250000.0
2007-12-19 20:59:00,2.51115,2.51427,2.50867,2.51019,10000000.0
2007-12-19 21:00:00,2.5105,2.51322,2.50916,2.51112,7000000.0
2007-12-19 21:01:00,2.51239,2.51299,2.50915,2.50915,6380000.0
2007-12-19 21:02:00,2.50898,2.51304,2.50651,2.50651,11250000.0
2007-12-19 21:03:00,2.51337,2.51344,2.5117,2.51295,10500000.0
2007-12-19 21:04:00,2.51181,2.51272,2.50848,2.51272,10880000.0
2007-12-19 21:05:00,2.51259,2.51287,2.51036,2.51272,10500000.0
2007-12-19 21:06:00,2.5125,2.51303,2.50734,2.51054,9000000.0
2007-12-19 21:07:00,2.51254,2.51275,2.50949,2.50987,10130000.0
2007-12-19 21:08:00,2.50907,2.51266,2.50907,2.51191,11250000.0
2007-12-19 21:09:00,2.50932,2.51201,2.50771,2.50967,11000000.0
2007-12-19 21:10:00,2.51312,2.51312,2.50963,2.50971,7000000.0
2007-12-19 21:11:00,2.5099,2.51334,2.50967,2.51332,6000000.0
2007-12-19 21:12:00,2.50941,2.50941,2.50549,2.50549,10000000.0
2007-12-19 21:13:00,2.51014,2.51228,2.50633,2.51223,8500000.0
2007-12-19 21:14:00,2.5099,2.51257,2.50804,2.50804,5500000.0
2007-12-19 21:15:00,2.50954,2.5117,2.50732,2.50828,8750000.0
2007-12-19 21:16:00,2.50986,2.51085,2.50485,2.50485,6000000.0
2007-12-19 21:17:00,2.50895,2.5112,2.50627,2.50883,8250000.0
2007-12-19 21:18:00,2.5104,2.51203,2.50862,2.51203,6250000.0
2007-12-19 21:19:00,2.50857,2.51111,2.50743,2.50922,7500000.0
2007-12-19 21:21:00,2.50809,2.5108,2.5076,2.50985,11000000.0
2007-12-19 21:22:00,2.50941,2.51145,2.50551,2.51087,11880000.0
2007-12-19 21:23:00,2.50923,2.5114,2.50855,2.5114,7500000.0
2007-12-19 21:24:00,2.51001,2.51001,2.50831,2.50867,7250000.0
2007-12-19 21:25:00,2.51036,2.51058,2.50515,2.50906,8500000.0
2007-12-19 21:26:00,2.50502,2.50983,2.50502,2.50983,9250000.0
2007-12-19 21:27:00,2.50726,2.5104,2.50703,2.5104,7000000.0
2007-12-19 21:28:00,2.50835,2.50962,2.5046,2.50941,8500000.0
2007-12-19 21:29:00,2.50902,2.51021,2.50518,2.51018,6750000.0
2007-12-19 21:30:00,2.50894,2.51061,2.50534,2.5096,7750000.0
2007-12-19 21:31:00,2.50855,2.51019,2.50607,2.50728,8750000.0
2007-12-19 21:32:00,2.5088,2.50988,2.50635,2.50786,7750000.0
2007-12-19 21:33:00,2.50688,2.50985,2.50688,2.50856,5500000.0
2007-12-19 21:34:00,2.50828,2.50902,2.5065,2.50654,7500000.0
2007-12-19 21:35:00,2.50231,2.51063,2.50231,2.51063,7000000.0
2007-12-19 21:36:00,2.50757,2.50986,2.50757,2.50964,6250000.0
2007-12-19 21:37:00,2.50918,2.51066,2.50764,2.51063,5500000.0
2007-12-19 21:38:00,2.50613,2.51,2.50501,2.50501,8000000.0
2007-12-19 21:39:00,2.51046,2.51085,2.50834,2.51065,12380000.0
2007-12-19 21:40:00,2.51062,2.51146,2.50562,2.50562,13500000.0
2007-12-19 21:41:00,2.5078,2.51159,2.50754,2.50754,7750000.0
2007-12-19 21:42:00,2.5101,2.51094,2.50876,2.51028,9380000.0
2007-12-19 21:43:00,2.5113,2.5113,2.50779,2.5097,6000000.0
2007-12-19 21:44:00,2.5092,2.51043,2.5078,2.5078,10380000.0
2007-12-19 21:45:00,2.50908,2.51077,2.5085,2.50946,10000000.0
2007-12-19 21:46:00,2.51052,2.51052,2.50563,2.51047,7380000.0
2007-12-19 21:47:00,2.51015,2.51058,2.50639,2.51058,10000000.0
2007-12-19 21:48:00,2.5091,2.51027,2.50621,2.51027,7380000.0
2007-12-19 21:49:00,2.5088,2.50973,2.50349,2.50349,5500000.0
2007-12-19 21:50:00,2.50901,2.50982,2.50531,2.50796,10630000.0
2007-12-19 21:51:00,2.50846,2.51064,2.50576,2.51016,7750000.0
2007-12-19 21:52:00,2.50781,2.50988,2.50372,2.50716,5500000.0
2007-12-19 21:53:00,2.50783,2.51002,2.50699,2.50699,6630000.0
2007-12-19 21:54:00,2.50743,2.51048,2.50653,2.50992,7000000.0
2007-12-19 21:55:00,2.50803,2.51104,2.50369,2.50673,11250000.0
2007-12-19 21:56:00,2.51023,2.51023,2.50441,2.50441,6750000.0
2007-12-19 21:57:00,2.50555,2.51021,2.50555,2.5066,12000000.0
2007-12-19 21:58:00,2.51076,2.51076,2.50724,2.50951,5250000.0
2007-12-19 21:59:00,2.51017,2.51017,2.50668,2.50899,8750000.0
2007-12-19 22:00:00,2.50777,2.50961,2.50573,2.50749,5500000.0
2007-12-19 22:01:00,2.5097,2.50977,2.50701,2.50901,5250000.0
2007-12-19 22:02:00,2.50953,2.51012,2.50759,2.50876,7000000.0
2007-12-19 22:03:00,2.50828,2.51027,2.50543,2.50863,9750000.0
2007-12-19 22:04:00,2.51061,2.51061,2.50421,2.50426,6250000.0
2007-12-19 22:05:00,2.50807,2.50879,2.50607,2.50607,5500000.0
2007-12-19 22:06:00,2.50699,2.50969,2.50584,2.50922,9500000.0
2007-12-19 22:07:00,2.50676,2.50932,2.50549,2.506,11130000.0
2007-12-19 22:08:00,2.50968,2.50968,2.50446,2.50786,6000000.0
2007-12-19 22:09:00,2.50457,2.5096,2.50457,2.50839,9000000.0
2007-12-19 22:10:00,2.50477,2.50997,2.50374,2.50997,5500000.0
2007-12-19 22:11:00,2.50398,2.51048,2.50398,2.50964,5500000.0
2007-12-19 22:12:00,2.50868,2.51096,2.5056,2.50713,9000000.0
2007-12-19 22:13:00,2.51091,2.51092,2.50561,2.50905,6000000.0
2007-12-19 22:14:00,2.50741,2.50987,2.50602,2.50806,7000000.0
2007-12-19 22:15:00,2.50969,2.50969,2.50707,2.50707,7250000.0
2007-12-19 22:16:00,2.50753,2.51053,2.50735,2.50735,8750000.0
2007-12-19 22:17:00,2.50809,2.50894,2.50312,2.50767,11000000.0
2007-12-19 22:18:00,2.50769,2.50899,2.50668,2.50824,9000000.0
2007-12-19 22:19:00,2.50869,2.51053,2.50659,2.50659,5250000.0
2007-12-19 22:20:00,2.50714,2.50886,2.50556,2.50556,7380000.0
2007-12-19 22:21:00,2.51006,2.51008,2.50735,2.51008,5250000.0
2007-12-19 22:22:00,2.50777,2.51056,2.50629,2.50936,7250000.0
2007-12-19 22:23:00,2.50616,2.50982,2.50418,2.50569,7000000.0
2007-12-19 22:24:00,2.50551,2.50817,2.5052,2.50725,6250000.0
2007-12-19 22:25:00,2.50912,2.50994,2.5068,2.50952,6000000.0
2007-12-19 22:26:00,2.50574,2.50958,2.50403,2.50403,10250000.0
2007-12-19 22:27:00,2.50904,2.51072,2.50492,2.50563,8880000.0
2007-12-19 22:28:00,2.50831,2.51002,2.50463,2.50728,6250000.0
2007-12-19 22:29:00,2.50736,2.50997,2.50664,2.50997,9250000.0
2007-12-19 22:30:00,2.50955,2.51024,2.50453,2.50764,6750000.0
2007-12-19 22:31:00,2.51035,2.51035,2.50796,2.50905,7750000.0
2007-12-19 22:32:00,2.50652,2.50993,2.50652,2.50993,9250000.0
2007-12-19 22:33:00,2.51031,2.51145,2.5041,2.5041,7380000.0
2007-12-19 22:34:00,2.5078,2.51034,2.50573,2.5079,8000000.0
2007-12-19 22:35:00,2.50165,2.50975,2.50165,2.50834,5500000.0
2007-12-19 22:36:00,2.50976,2.51044,2.50719,2.51044,6500000.0
2007-12-19 22:37:00,2.50479,2.50915,2.50479,2.50817,9500000.0
2007-12-19 22:38:00,2.51029,2.51029,2.50736,2.50736,6000000.0
2007-12-19 22:39:00,2.50598,2.51005,2.50521,2.50521,8250000.0
2007-12-19 22:40:00,2.50814,2.50897,2.5073,2.5073,5500000.0
2007-12-19 22:41:00,2.51084,2.51084,2.50925,2.51071,5500000.0
2007-12-19 22:42:00,2.50898,2.50984,2.50592,2.50592,5250000.0
2007-12-19 22:43:00,2.50543,2.51031,2.50294,2.51031,8130000.0
2007-12-19 22:44:00,2.51162,2.51218,2.5075,2.51218,6260000.0
2007-12-19 22:45:00,2.50898,2.51044,2.50602,2.50828,8500000.0
2007-12-19 22:46:00,2.50906,2.51093,2.50512,2.51079,5500000.0
2007-12-19 22:47:00,2.50936,2.511,2.50559,2.50835,5750000.0
2007-12-19 22:48:00,2.50813,2.51167,2.50786,2.50882,9380000.0
2007-12-19 22:49:00,2.51201,2.51201,2.50736,2.50889,11000000.0
2007-12-19 22:50:00,2.51025,2.51113,2.506,2.50899,9000000.0
2007-12-19 22:51:00,2.50618,2.51235,2.50542,2.51235,9250000.0
2007-12-19 22:52:00,2.50753,2.51107,2.50686,2.50875,5250000.0
2007-12-19 22:53:00,2.51165,2.51165,2.50579,2.50949,6750000.0
2007-12-19 22:54:00,2.50994,2.51068,2.50749,2.50883,8750000.0
2007-12-19 22:55:00,2.51031,2.51187,2.5086,2.51061,6250000.0
2007-12-19 22:56:00,2.51164,2.51361,2.50706,2.51361,7750000.0
2007-12-19 22:57:00,2.50909,2.51288,2.50909,2.51288,5630000.0
2007-12-19 22:58:00,2.51347,2.51467,2.51137,2.51421,5750000.0
2007-12-19 22:59:00,2.51139,2.51287,2.511,2.51126,7000000.0
2007-12-19 23:00:00,2.51085,2.51442,2.5077,2.51442,8880000.0
2007-12-19 23:01:00,2.51293,2.51493,2.51024,2.51493,10880000.0
2007-12-19 23:02:00,2.51389,2.51389,2.50888,2.51069,7250000.0
2007-12-19 23:03:00,2.5111,2.51363,2.50774,2.5129,9000000.0
2007-12-19 23:04:00,2.51371,2.51466,2.51037,2.51435,7500000.0
2007-12-19 23:05:00,2.50817,2.51281,2.50817,2.51281,6630000.0
2007-12-19 23:06:00,2.51024,2.51349,2.51024,2.51211,12630000.0
2007-12-19 23:07:00,2.50914,2.51323,2.50914,2.51174,10500000.0
2007-12-19 23:08:00,2.51137,2.51379,2.50964,2.51379,8000000.0
2007-12-19 23:09:00,2.5113,2.51323,2.51017,2.51017,12250000.0
2007-12-19 23:10:00,2.51126,2.51262,2.50805,2.50805,11750000.0
2007-12-19 23:11:00,2.5144,2.5144,2.51402,2.51402,2000000.0
2007-12-19 23:12:00,2.51142,2.51451,2.50829,2.50829,8250000.0
2007-12-19 23:13:00,2.5121,2.51329,2.50874,2.51329,6500000.0
2007-12-19 23:14:00,2.51295,2.51395,2.51295,2.51395,3750000.0
2007-12-19 23:15:00,2.50707,2.51321,2.50707,2.51053,6500000.0
2007-12-19 23:16:00,2.50765,2.51204,2.50765,2.51054,4750000.0
2007-12-19 23:17:00,2.51158,2.51301,2.51057,2.51301,7750000.0
2007-12-19 23:18:00,2.51402,2.515,2.51347,2.5135,11250000.0
2007-12-19 23:19:00,2.51059,2.5126,2.5085,2.5111,8500000.0
2007-12-19 23:20:00,2.51102,2.51372,2.50855,2.51372,12250000.0
2007-12-19 23:21:00,2.5103,2.51339,2.50982,2.51339,4500000.0
2007-12-19 23:22:00,2.50956,2.51266,2.50883,2.51228,7760000.0
2007-12-19 23:23:00,2.51357,2.51486,2.51012,2.51091,7630000.0
2007-12-19 23:24:00,2.51184,2.5119,2.50738,2.51131,7500000.0
2007-12-19 23:25:00,2.50917,2.51197,2.50642,2.50642,8750000.0
2007-12-19 23:26:00,2.51059,2.51252,2.50938,2.50938,9000000.0
2007-12-19 23:27:00,2.51076,2.51236,2.50877,2.51236,7250000.0
2007-12-19 23:28:00,2.5139,2.51461,2.51096,2.51295,6750000.0
2007-12-19 23:29:00,2.51198,2.51473,2.51198,2.51473,1500000.0
2007-12-19 23:30:00,2.50923,2.51253,2.50866,2.51237,12500000.0
2007-12-19 23:31:00,2.50974,2.51368,2.50917,2.51368,8880000.0
2007-12-19 23:32:00,2.51121,2.51225,2.50705,2.51225,6750000.0
2007-12-19 23:33:00,2.51383,2.51433,2.50961,2.51372,9000000.0
2007-12-19 23:34:00,2.51341,2.51341,2.5074,2.51306,9750000.0
2007-12-19 23:35:00,2.51068,2.51297,2.50997,2.51101,8000000.0
2007-12-19 23:36:00,2.5117,2.51303,2.50899,2.51303,10250000.0
2007-12-19 23:37:00,2.51076,2.51329,2.51076,2.51326,9750000.0
2007-12-19 23:38:00,2.51163,2.51388,2.50965,2.51222,10000000.0
2007-12-19 23:39:00,2.50964,2.51232,2.50964,2.51141,7000000.0
2007-12-19 23:40:00,2.51093,2.51132,2.51093,2.51132,1750000.0
2007-12-19 23:41:00,2.51028,2.51122,2.50807,2.51,10250000.0
2007-12-19 23:42:00,2.50967,2.51109,2.50615,2.51065,7250000.0
2007-12-19 23:43:00,2.51229,2.51229,2.50958,2.50986,7750000.0
2007-12-19 23:44:00,2.51175,2.51175,2.50602,2.50602,5750000.0
2007-12-19 23:45:00,2.51252,2.51252,2.51133,2.51156,8880000.0
2007-12-19 23:46:00,2.51084,2.51157,2.50999,2.51059,5880000.0
2007-12-19 23:47:00,2.51142,2.51166,2.507,2.51005,9000000.0
2007-12-19 23:48:00,2.50979,2.5116,2.50836,2.51155,7000000.0
2007-12-19 23:49:00,2.50925,2.51079,2.50618,2.50775,5500000.0
2007-12-19 23:50:00,2.51187,2.51187,2.50552,2.51091,7750000.0
2007-12-19 23:51:00,2.51094,2.51153,2.50595,2.51108,9750000.0
2007-12-19 23:52:00,2.51143,2.51143,2.50762,2.50762,6250000.0
2007-12-19 23:53:00,2.50837,2.51257,2.50585,2.51123,7380000.0
2007-12-19 23:54:00,2.50934,2.51194,2.50761,2.51052,11750000.0
2007-12-19 23:55:00,2.50834,2.51091,2.50834,2.50895,6250000.0
2007-12-19 23:56:00,2.50914,2.51109,2.50825,2.51109,6500000.0
2007-12-19 23:57:00,2.51052,2.51052,2.50612,2.50898,8880000.0
2007-12-19 23:58:00,2.50747,2.50843,2.50522,2.508,9750000.0
2007-12-19 23:59:00,2.50837,2.50908,2.50491,2.50893,8250000.0
2007-12-20 00:00:00,2.50841,2.50986,2.50792,2.50903,9750000.0
2007-12-20 00:01:00,2.50914,2.51017,2.50737,2.51017,6500000.0
2007-12-20 00:02:00,2.50889,2.51014,2.50703,2.50982,11500000.0
2007-12-20 00:03:00,2.50558,2.50943,2.50433,2.50671,8750000.0
2007-12-20 00:04:00,2.50765,2.50981,2.50627,2.50981,8500000.0
2007-12-20 00:05:00,2.50857,2.50881,2.50537,2.50537,7750000.0
2007-12-20 00:06:00,2.50917,2.51018,2.50501,2.5086,10750000.0
2007-12-20 00:07:00,2.50772,2.51009,2.50493,2.50493,6500000.0
2007-12-20 00:08:00,2.50535,2.50912,2.50345,2.50767,10750000.0
2007-12-20 00:09:00,2.50376,2.50881,2.50376,2.50378,6750000.0
2007-12-20 00:10:00,2.50488,2.50997,2.50488,2.50901,8130000.0
2007-12-20 00:11:00,2.50732,2.50944,2.50526,2.50689,9000000.0
2007-12-20 00:12:00,2.50475,2.50863,2.50256,2.50256,5500000.0
2007-12-20 00:13:00,2.50984,2.50984,2.50436,2.50818,8000000.0
2007-12-20 00:14:00,2.51031,2.51031,2.50289,2.50832,8250000.0
2007-12-20 00:15:00,2.50775,2.50876,2.50627,2.50823,8260000.0
2007-12-20 00:16:00,2.50643,2.50884,2.50634,2.50634,7500000.0
2007-12-20 00:17:00,2.50918,2.50934,2.50535,2.50722,5500000.0
2007-12-20 00:18:00,2.50846,2.50993,2.50598,2.50993,8000000.0
2007-12-20 00:19:00,2.50841,2.51094,2.50819,2.50902,8250000.0
2007-12-20 00:20:00,2.50618,2.51042,2.50618,2.51042,6000000.0
2007-12-20 00:21:00,2.50842,2.51102,2.50474,2.51102,7130000.0
2007-12-20 00:23:00,2.51009,2.51009,2.50591,2.50794,6250000.0
2007-12-20 00:24:00,2.50962,2.51102,2.50791,2.51102,9000000.0
2007-12-20 00:25:00,2.51,2.51076,2.50642,2.50642,6750000.0
2007-12-20 00:26:00,2.5086,2.51157,2.5086,2.51137,7000000.0
2007-12-20 00:27:00,2.51048,2.51219,2.50707,2.51166,8750000.0
2007-12-20 00:28:00,2.5086,2.51094,2.50608,2.5083,7500000.0
2007-12-20 00:29:00,2.50698,2.50988,2.50558,2.50824,9250000.0
2007-12-20 00:30:00,2.50911,2.50938,2.50414,2.50938,11250000.0
2007-12-20 00:31:00,2.50563,2.51009,2.50484,2.50873,7000000.0
2007-12-20 00:32:00,2.50928,2.51143,2.50754,2.50862,11250000.0
2007-12-20 00:33:00,2.50834,2.51065,2.50479,2.50761,6500000.0
2007-12-20 00:34:00,2.51167,2.51191,2.50758,2.51179,8500000.0
2007-12-20 00:35:00,2.51162,2.51213,2.5081,2.5118,5500000.0
2007-12-20 00:36:00,2.50664,2.50758,2.50664,2.50758,3750000.0
2007-12-20 00:37:00,2.50944,2.51132,2.50803,2.51132,7500000.0
2007-12-20 00:38:00,2.51069,2.51144,2.50844,2.50898,10000000.0
2007-12-20 00:39:00,2.51063,2.51107,2.50539,2.50539,8000000.0
2007-12-20 00:40:00,2.50927,2.51093,2.50654,2.51068,5750000.0
2007-12-20 00:42:00,2.51041,2.5112,2.50801,2.50962,11500000.0
2007-12-20 00:43:00,2.50623,2.51105,2.50623,2.51029,7500000.0
2007-12-20 00:44:00,2.50746,2.511,2.50681,2.50681,5750000.0
2007-12-20 00:45:00,2.51105,2.51118,2.50704,2.50915,10630000.0
2007-12-20 00:46:00,2.50932,2.50992,2.50718,2.50747,11640000.0
2007-12-20 00:48:00,2.50592,2.51069,2.50524,2.509,7500000.0
2007-12-20 00:49:00,2.50912,2.51082,2.50666,2.50945,10010000.0
2007-12-20 00:50:00,2.5089,2.51182,2.50597,2.51118,9000000.0
2007-12-20 00:51:00,2.5058,2.50942,2.5058,2.50931,13000000.0
2007-12-20 00:53:00,2.50978,2.51133,2.50505,2.50824,22750000.0
2007-12-20 00:54:00,2.51028,2.51134,2.50725,2.50838,7250000.0
2007-12-20 00:55:00,2.50831,2.51172,2.50621,2.50621,15250000.0
2007-12-20 00:56:00,2.51068,2.5119,2.50945,2.51108,5500000.0
2007-12-20 00:57:00,2.51092,2.51157,2.50671,2.50946,8630000.0
2007-12-20 00:58:00,2.51169,2.5117,2.5074,2.5074,8750000.0
2007-12-20 00:59:00,2.51048,2.51212,2.51024,2.51192,10250000.0
2007-12-20 01:00:00,2.50704,2.51276,2.50704,2.51275,11880000.0
2007-12-20 01:01:00,2.51201,2.51243,2.50964,2.51191,10000000.0
2007-12-20 01:02:00,2.50984,2.51209,2.50853,2.51,8500000.0
2007-12-20 01:03:00,2.51257,2.51257,2.50393,2.51077,13250000.0
2007-12-20 01:04:00,2.51064,2.51238,2.50497,2.51238,19750000.0
2007-12-20 01:05:00,2.51187,2.51187,2.50913,2.51182,5500000.0
2007-12-20 01:06:00,2.51158,2.51167,2.51075,2.51128,10380000.0
2007-12-20 01:07:00,2.50653,2.51115,2.50638,2.50638,9000000.0
2007-12-20 01:08:00,2.51145,2.51199,2.5077,2.5077,7250000.0
2007-12-20 01:09:00,2.50951,2.51087,2.50727,2.50727,9250000.0
2007-12-20 01:10:00,2.50836,2.50946,2.50252,2.5076,8380000.0
2007-12-20 01:11:00,2.50751,2.50755,2.50528,2.50752,8500000.0
2007-12-20 01:13:00,2.50874,2.51039,2.50731,2.50913,3750000.0
2007-12-20 01:14:00,2.50924,2.51109,2.50677,2.51048,9640000.0
2007-12-20 01:15:00,2.50822,2.51093,2.50696,2.51093,6000000.0
2007-12-20 01:16:00,2.50914,2.51007,2.50527,2.50952,6630000.0
2007-12-20 01:17:00,2.51136,2.51136,2.50594,2.51073,7760000.0
2007-12-20 01:18:00,2.50925,2.51111,2.50478,2.51111,8250000.0
2007-12-20 01:19:00,2.51002,2.51002,2.50847,2.50847,8250000.0
2007-12-20 01:20:00,2.50988,2.51133,2.50568,2.50889,6630000.0
2007-12-20 01:21:00,2.50645,2.51106,2.50644,2.51062,8250000.0
2007-12-20 01:22:00,2.50754,2.51046,2.50253,2.50253,11630000.0
2007-12-20 01:23:00,2.50913,2.5114,2.50711,2.50963,11380000.0
2007-12-20 01:24:00,2.50842,2.51055,2.50488,2.50627,11260000.0
2007-12-20 01:26:00,2.50762,2.51036,2.50762,2.50839,6380000.0
2007-12-20 01:27:00,2.50638,2.51006,2.50488,2.50567,9250000.0
2007-12-20 01:28:00,2.5104,2.5104,2.50647,2.50908,6500000.0
2007-12-20 01:29:00,2.50896,2.51062,2.50674,2.51062,10000000.0
2007-12-20 01:30:00,2.50769,2.50979,2.50552,2.50552,7750000.0
2007-12-20 01:31:00,2.50682,2.51078,2.50523,2.50809,10130000.0
2007-12-20 01:32:00,2.50679,2.50843,2.50679,2.50843,3000000.0
2007-12-20 01:33:00,2.50784,2.51018,2.50601,2.50949,10250000.0
2007-12-20 01:34:00,2.50668,2.50997,2.50668,2.50764,4380000.0
2007-12-20 01:35:00,2.50794,2.50875,2.50493,2.50826,11500000.0
2007-12-20 01:36:00,2.50919,2.50919,2.50525,2.50735,5250000.0
2007-12-20 01:37:00,2.50738,2.51037,2.50633,2.50633,8250000.0
2007-12-20 01:38:00,2.50886,2.50934,2.50695,2.50695,5500000.0
2007-12-20 01:39:00,2.51083,2.51083,2.50642,2.50709,7500000.0
2007-12-20 01:40:00,2.50566,2.50956,2.50566,2.50655,10000000.0
2007-12-20 01:41:00,2.50839,2.50888,2.50517,2.50517,5250000.0
2007-12-20 01:42:00,2.50817,2.50868,2.5055,2.50669,8500000.0
2007-12-20 01:43:00,2.50941,2.50988,2.50495,2.50495,9380000.0
2007-12-20 01:44:00,2.50773,2.50917,2.50773,2.50852,5630000.0
2007-12-20 01:45:00,2.50687,2.50951,2.5066,2.50951,8750000.0
2007-12-20 01:46:00,2.50725,2.50969,2.50579,2.50815,11880000.0
2007-12-20 01:47:00,2.50732,2.50958,2.50568,2.50892,11000000.0
2007-12-20 01:48:00,2.50837,2.50901,2.50435,2.50901,6000000.0
2007-12-20 01:49:00,2.5084,2.50967,2.50758,2.50929,5750000.0
2007-12-20 01:51:00,2.50942,2.50942,2.50717,2.50882,6500000.0
2007-12-20 01:52:00,2.50533,2.50928,2.50533,2.50861,8500000.0
2007-12-20 01:53:00,2.50636,2.50999,2.50466,2.50826,8250000.0
2007-12-20 01:54:00,2.50886,2.5095,2.50677,2.50801,10250000.0
2007-12-20 01:55:00,2.50831,2.51047,2.50597,2.5095,10250000.0
2007-12-20 01:57:00,2.50877,2.50948,2.50877,2.50892,11500000.0
2007-12-20 01:58:00,2.50777,2.50938,2.50693,2.50777,8750000.0
2007-12-20 02:00:00,2.50878,2.51089,2.50614,2.50864,7010000.0
2007-12-20 02:01:00,2.50706,2.50975,2.50706,2.50975,8000000.0
2007-12-20 02:02:00,2.50877,2.51055,2.50447,2.51033,10000000.0
2007-12-20 02:03:00,2.50805,2.50968,2.50566,2.5079,6500000.0
2007-12-20 02:04:00,2.50969,2.50969,2.5041,2.50476,14000000.0
2007-12-20 02:05:00,2.50839,2.50905,2.50396,2.50822,8750000.0
2007-12-20 02:06:00,2.50706,2.51009,2.50668,2.50668,8880000.0
2007-12-20 02:07:00,2.50557,2.50964,2.50525,2.50525,12000000.0
2007-12-20 02:08:00,2.50921,2.50921,2.50708,2.50832,5250000.0
2007-12-20 02:09:00,2.50994,2.50994,2.50606,2.50689,8500000.0
2007-12-20 02:10:00,2.50786,2.50995,2.50484,2.50841,8000000.0
2007-12-20 02:11:00,2.50727,2.50872,2.50487,2.50487,9250000.0
2007-12-20 02:12:00,2.50786,2.50919,2.50727,2.50754,8630000.0
2007-12-20 02:13:00,2.50418,2.50935,2.50418,2.50808,10130000.0
2007-12-20 02:14:00,2.50693,2.50978,2.50273,2.50713,10750000.0
2007-12-20 02:15:00,2.5076,2.50765,2.50411,2.50411,3250000.0
2007-12-20 02:16:00,2.50918,2.51078,2.50496,2.50972,8500000.0
2007-12-20 02:17:00,2.50514,2.50954,2.50457,2.50907,9500000.0
2007-12-20 02:18:00,2.50761,2.51282,2.5049,2.50717,9000000.0
2007-12-20 02:19:00,2.50809,2.50938,2.50452,2.50923,6380000.0
2007-12-20 02:20:00,2.50927,2.50951,2.50406,2.50951,8250000.0
2007-12-20 02:21:00,2.50964,2.50972,2.50802,2.50972,13000000.0
2007-12-20 02:22:00,2.50984,2.50984,2.50764,2.50928,5500000.0
2007-12-20 02:23:00,2.50992,2.50994,2.50601,2.5093,6380000.0
2007-12-20 02:24:00,2.50868,2.50868,2.504,2.50706,11260000.0
2007-12-20 02:25:00,2.50668,2.50853,2.50576,2.50586,6000000.0
2007-12-20 02:26:00,2.50921,2.50985,2.50832,2.50879,7250000.0
2007-12-20 02:27:00,2.5077,2.50975,2.50488,2.50952,10500000.0
2007-12-20 02:29:00,2.50471,2.50951,2.50471,2.50947,6750000.0
2007-12-20 02:30:00,2.50824,2.51007,2.50641,2.50958,9750000.0
2007-12-20 02:31:00,2.50894,2.50894,2.50571,2.50757,3750000.0
2007-12-20 02:32:00,2.51107,2.51107,2.50666,2.50898,9750000.0
2007-12-20 02:33:00,2.50346,2.5098,2.50346,2.50758,8000000.0
2007-12-20 02:34:00,2.50643,2.50971,2.50494,2.50957,6000000.0
2007-12-20 02:35:00,2.50919,2.51016,2.5081,2.51016,7250000.0
2007-12-20 02:36:00,2.50907,2.51003,2.50406,2.50547,7500000.0
2007-12-20 02:37:00,2.50838,2.51061,2.50576,2.50576,9130000.0
2007-12-20 02:38:00,2.50941,2.51147,2.50652,2.50846,12250000.0
2007-12-20 02:39:00,2.5059,2.51015,2.50567,2.51015,3750000.0
2007-12-20 02:40:00,2.50638,2.5096,2.50481,2.5096,8250000.0
2007-12-20 02:41:00,2.50627,2.51035,2.50585,2.50606,8250000.0
2007-12-20 02:42:00,2.50692,2.51041,2.50581,2.50967,6000000.0
2007-12-20 02:43:00,2.50994,2.50994,2.50611,2.50951,8630000.0
2007-12-20 02:44:00,2.50858,2.5101,2.50721,2.50721,6750000.0
2007-12-20 02:45:00,2.50783,2.50986,2.50437,2.50437,8250000.0
2007-12-20 02:46:00,2.50718,2.50953,2.50681,2.50681,5880000.0
2007-12-20 02:47:00,2.50898,2.5097,2.50705,2.50888,7750000.0
2007-12-20 02:48:00,2.50972,2.51219,2.50683,2.51043,12250000.0
2007-12-20 02:49:00,2.50833,2.5096,2.50803,2.50809,5250000.0
2007-12-20 02:50:00,2.50897,2.50968,2.5053,2.5087,7500000.0
2007-12-20 02:51:00,2.51012,2.51012,2.50374,2.5084,7750000.0
2007-12-20 02:52:00,2.50578,2.50882,2.50578,2.5088,7500000.0
2007-12-20 02:54:00,2.50741,2.51002,2.50608,2.50793,5500000.0
2007-12-20 02:55:00,2.50911,2.50911,2.50484,2.50484,8750000.0
2007-12-20 02:56:00,2.50705,2.50993,2.50705,2.50796,13130000.0
2007-12-20 02:57:00,2.50687,2.51014,2.50636,2.50923,11000000.0
2007-12-20 02:58:00,2.51037,2.51037,2.50649,2.50857,5500000.0
2007-12-20 02:59:00,2.51141,2.51141,2.50618,2.50845,9250000.0
2007-12-20 03:00:00,2.50916,2.51043,2.50641,2.50769,7750000.0
2007-12-20 03:01:00,2.50908,2.51049,2.50498,2.50763,14250000.0
2007-12-20 03:02:00,2.51002,2.51014,2.50761,2.51014,11000000.0
2007-12-20 03:03:00,2.50944,2.5108,2.50725,2.5108,11750000.0
2007-12-20 03:04:00,2.50873,2.51052,2.50873,2.50912,8500000.0
2007-12-20 03:05:00,2.50531,2.51098,2.50531,2.51098,6630000.0
2007-12-20 03:06:00,2.50867,2.51021,2.50727,2.50858,7000000.0
2007-12-20 03:07:00,2.51048,2.51048,2.50804,2.50883,8250000.0
2007-12-20 03:08:00,2.50954,2.51062,2.50626,2.50922,13000000.0
2007-12-20 03:09:00,2.50932,2.51096,2.50401,2.50981,9750000.0
2007-12-20 03:10:00,2.50764,2.51168,2.50764,2.51026,9500000.0
2007-12-20 03:11:00,2.50985,2.51075,2.50572,2.50709,7750000.0
2007-12-20 03:12:00,2.5107,2.51309,2.50859,2.50939,6250000.0
2007-12-20 03:13:00,2.50889,2.51053,2.50439,2.50439,11500000.0
2007-12-20 03:14:00,2.50965,2.51044,2.50724,2.50975,7380000.0
2007-12-20 03:15:00,2.50967,2.51008,2.50735,2.50735,8630000.0
2007-12-20 03:16:00,2.51011,2.51083,2.50827,2.51083,7000000.0
2007-12-20 03:17:00,2.50969,2.50983,2.50573,2.50983,6500000.0
2007-12-20 03:18:00,2.51015,2.51197,2.50973,2.51069,7000000.0
2007-12-20 03:19:00,2.5099,2.51085,2.50913,2.50986,5750000.0
2007-12-20 03:20:00,2.51056,2.51154,2.50736,2.50904,11750000.0
2007-12-20 03:21:00,2.50993,2.51068,2.5077,2.50875,7250000.0
2007-12-20 03:22:00,2.50973,2.51102,2.50537,2.51024,5130000.0
2007-12-20 03:23:00,2.51097,2.51097,2.50307,2.5093,12250000.0
2007-12-20 03:24:00,2.50921,2.50969,2.50579,2.50775,4000000.0
2007-12-20 03:25:00,2.50982,2.50982,2.50538,2.50981,7250000.0
2007-12-20 03:26:00,2.50864,2.51038,2.50664,2.51011,9380000.0
2007-12-20 03:27:00,2.51036,2.51057,2.50729,2.50808,10250000.0
2007-12-20 03:28:00,2.50923,2.50987,2.50879,2.50977,6130000.0
2007-12-20 03:29:00,2.50841,2.51126,2.50841,2.51126,10250000.0
2007-12-20 03:30:00,2.50989,2.50989,2.50773,2.50879,3250000.0
2007-12-20 03:31:00,2.50599,2.51006,2.50531,2.5096,5500000.0
2007-12-20 03:32:00,2.50927,2.50987,2.50635,2.50808,6750000.0
2007-12-20 03:33:00,2.5101,2.51115,2.50821,2.50821,6500000.0
2007-12-20 03:34:00,2.50488,2.51026,2.50488,2.51026,7630000.0
2007-12-20 03:35:00,2.50826,2.51,2.50665,2.50985,10130000.0
2007-12-20 03:36:00,2.5112,2.5112,2.50575,2.50845,7880000.0
2007-12-20 03:37:00,2.51034,2.51034,2.50339,2.50837,10500000.0
2007-12-20 03:38:00,2.50782,2.51043,2.5072,2.50974,5750000.0
2007-12-20 03:39:00,2.51116,2.51116,2.50812,2.51056,10380000.0
2007-12-20 03:40:00,2.50991,2.51009,2.50635,2.50661,6500000.0
2007-12-20 03:41:00,2.51127,2.51127,2.50537,2.50881,9000000.0
2007-12-20 03:42:00,2.50749,2.51086,2.50725,2.51062,5250000.0
2007-12-20 03:43:00,2.51061,2.51061,2.50558,2.50908,12250000.0
2007-12-20 03:44:00,2.51151,2.51151,2.50595,2.50838,7250000.0
2007-12-20 03:45:00,2.50977,2.51086,2.50823,2.51086,7880000.0
2007-12-20 03:46:00,2.50955,2.51072,2.50574,2.50983,7750000.0
2007-12-20 03:47:00,2.50921,2.51207,2.50851,2.51207,5880000.0
2007-12-20 03:48:00,2.50926,2.51138,2.50926,2.50949,4000000.0
2007-12-20 03:49:00,2.50726,2.5116,2.50726,2.51047,7750000.0
2007-12-20 03:50:00,2.50565,2.51076,2.50565,2.5082,5500000.0
2007-12-20 03:51:00,2.51025,2.51154,2.50982,2.51045,7630000.0
2007-12-20 03:52:00,2.50836,2.51053,2.50603,2.50603,9250000.0
2007-12-20 03:53:00,2.51153,2.51158,2.50548,2.50761,7640000.0
2007-12-20 03:54:00,2.50964,2.51107,2.50761,2.5088,13000000.0
2007-12-20 03:55:00,2.51108,2.51108,2.50647,2.5096,9750000.0
2007-12-20 03:56:00,2.51046,2.51063,2.50789,2.50789,5000000.0
2007-12-20 03:57:00,2.5103,2.51044,2.50572,2.5085,11760000.0
2007-12-20 03:58:00,2.51086,2.51086,2.50567,2.50992,6000000.0
2007-12-20 03:59:00,2.51081,2.51087,2.50654,2.51087,8380000.0
2007-12-20 04:00:00,2.51136,2.51136,2.50787,2.51034,6000000.0
2007-12-20 04:01:00,2.50859,2.51044,2.50615,2.50899,6630000.0
2007-12-20 04:02:00,2.50915,2.51076,2.50437,2.51076,7750000.0
2007-12-20 04:03:00,2.50918,2.51078,2.50469,2.51078,8000000.0
2007-12-20 04:04:00,2.51056,2.51056,2.50356,2.50849,12510000.0
2007-12-20 04:05:00,2.50779,2.51039,2.50773,2.50886,7750000.0
2007-12-20 04:06:00,2.50892,2.51069,2.50892,2.50951,10380000.0
2007-12-20 04:07:00,2.50518,2.50974,2.50518,2.50715,9000000.0
2007-12-20 04:08:00,2.50867,2.51014,2.50527,2.50979,7500000.0
2007-12-20 04:09:00,2.5099,2.51015,2.50576,2.50724,11000000.0
2007-12-20 04:10:00,2.50966,2.51011,2.50823,2.51011,8500000.0
2007-12-20 04:11:00,2.50721,2.50966,2.50501,2.50501,8750000.0
2007-12-20 04:12:00,2.50829,2.5102,2.50724,2.50724,6880000.0
2007-12-20 04:14:00,2.50782,2.50919,2.50782,2.5083,2750000.0
2007-12-20 04:15:00,2.50972,2.51071,2.50714,2.50714,5630000.0
2007-12-20 04:16:00,2.50595,2.51071,2.50595,2.51049,10500000.0
2007-12-20 04:17:00,2.50864,2.50968,2.50436,2.50968,6380000.0
2007-12-20 04:18:00,2.50916,2.5108,2.50575,2.50828,5500000.0
2007-12-20 04:19:00,2.51135,2.51135,2.50676,2.50676,10130000.0
2007-12-20 04:20:00,2.50838,2.5116,2.50556,2.50873,11000000.0
2007-12-20 04:21:00,2.50958,2.51167,2.50862,2.50889,8000000.0
2007-12-20 04:22:00,2.50775,2.50775,2.50537,2.50653,8880000.0
2007-12-20 04:23:00,2.50748,2.50748,2.50393,2.50628,11130000.0
2007-12-20 04:24:00,2.5112,2.5112,2.5079,2.5079,9750000.0
2007-12-20 04:25:00,2.51156,2.51156,2.50917,2.50917,5130000.0
2007-12-20 04:26:00,2.51092,2.51156,2.50777,2.50777,7000000.0
2007-12-20 04:27:00,2.50953,2.51045,2.50737,2.51026,5500000.0
2007-12-20 04:28:00,2.50898,2.51064,2.50553,2.50775,10880000.0
2007-12-20 04:29:00,2.50698,2.50812,2.50173,2.50708,10000000.0
2007-12-20 04:30:00,2.50637,2.50996,2.50297,2.50924,7880000.0
2007-12-20 04:31:00,2.51189,2.51189,2.50444,2.50859,6750000.0
2007-12-20 04:32:00,2.50958,2.51041,2.50545,2.51041,7510000.0
2007-12-20 04:33:00,2.50774,2.50847,2.50252,2.50783,5500000.0
2007-12-20 04:34:00,2.50677,2.5112,2.50636,2.51019,7760000.0
2007-12-20 04:36:00,2.50702,2.50782,2.50512,2.50782,5250000.0
2007-12-20 04:37:00,2.50698,2.50742,2.50355,2.50355,5760000.0
2007-12-20 04:38:00,2.51153,2.51187,2.50837,2.51167,4880000.0
2007-12-20 04:39:00,2.5083,2.51088,2.50603,2.51054,6750000.0
2007-12-20 04:40:00,2.50429,2.51075,2.50429,2.50758,9140000.0
2007-12-20 04:42:00,2.50702,2.50702,2.50702,2.50702,1000000.0
2007-12-20 04:43:00,2.5087,2.51133,2.5087,2.51133,6000000.0
2007-12-20 04:44:00,2.50947,2.51144,2.50837,2.51144,13000000.0
2007-12-20 04:45:00,2.51034,2.51093,2.50835,2.50847,8500000.0
2007-12-20 04:47:00,2.50679,2.50748,2.50497,2.50691,7130000.0
2007-12-20 04:48:00,2.50729,2.50735,2.50377,2.50732,8130000.0
2007-12-20 04:49:00,2.5095,2.5109,2.50681,2.50681,5750000.0
2007-12-20 04:50:00,2.50933,2.51009,2.5064,2.50831,8750000.0
2007-12-20 04:51:00,2.50935,2.51107,2.50789,2.50803,6380000.0
2007-12-20 04:52:00,2.51088,2.51089,2.50898,2.50941,7250000.0
2007-12-20 04:53:00,2.51073,2.51079,2.50737,2.50769,7000000.0
2007-12-20 04:54:00,2.50916,2.51051,2.50915,2.51038,8250000.0
2007-12-20 04:55:00,2.50753,2.51206,2.50753,2.51027,6630000.0
2007-12-20 04:56:00,2.51018,2.51083,2.50652,2.50913,13000000.0
2007-12-20 04:57:00,2.50891,2.51106,2.50717,2.50749,8130000.0
2007-12-20 04:58:00,2.50853,2.51041,2.50494,2.50876,10250000.0
2007-12-20 04:59:00,2.50918,2.51172,2.50782,2.51091,8250000.0
2007-12-20 05:00:00,2.51003,2.51183,2.50801,2.50927,5750000.0
2007-12-20 05:01:00,2.50593,2.5071,2.50593,2.50607,6500000.0
2007-12-20 05:02:00,2.50612,2.51102,2.50365,2.50854,7000000.0
2007-12-20 05:03:00,2.51128,2.51139,2.50881,2.50881,5750000.0
2007-12-20 05:04:00,2.50999,2.51096,2.50825,2.50825,5380000.0
2007-12-20 05:05:00,2.50977,2.51097,2.50757,2.5082,6750000.0
2007-12-20 05:06:00,2.50824,2.51066,2.5073,2.51043,10630000.0
2007-12-20 05:07:00,2.50865,2.50995,2.50832,2.50988,7630000.0
2007-12-20 05:08:00,2.5107,2.5107,2.50827,2.50827,3250000.0
2007-12-20 05:09:00,2.50841,2.51019,2.50841,2.5093,4380000.0
2007-12-20 05:10:00,2.50675,2.51087,2.50675,2.50997,5880000.0
2007-12-20 05:11:00,2.51011,2.51074,2.50956,2.51041,8630000.0
2007-12-20 05:12:00,2.50712,2.50772,2.50463,2.50701,10500000.0
2007-12-20 05:13:00,2.50896,2.51036,2.5075,2.50762,7880000.0
2007-12-20 05:14:00,2.51045,2.51174,2.50668,2.50867,8250000.0
2007-12-20 05:15:00,2.5066,2.51016,2.5066,2.50716,5500000.0
2007-12-20 05:16:00,2.50902,2.5104,2.50576,2.50801,8630000.0
2007-12-20 05:18:00,2.50774,2.51081,2.50559,2.51081,7750000.0
2007-12-20 05:19:00,2.50979,2.51051,2.50822,2.51039,6250000.0
2007-12-20 05:20:00,2.50817,2.51169,2.50648,2.50947,8000000.0
2007-12-20 05:21:00,2.51036,2.51125,2.50387,2.51125,7250000.0
2007-12-20 05:22:00,2.51144,2.51158,2.50901,2.50901,5500000.0
2007-12-20 05:23:00,2.50739,2.50783,2.50397,2.50752,6000000.0
2007-12-20 05:24:00,2.51009,2.51079,2.50703,2.50703,5500000.0
2007-12-20 05:25:00,2.51008,2.51073,2.50799,2.5105,7380000.0
2007-12-20 05:26:00,2.50813,2.51014,2.50804,2.50927,8880000.0
2007-12-20 05:27:00,2.51039,2.51103,2.50651,2.50711,4750000.0
2007-12-20 05:28:00,2.50956,2.5108,2.50697,2.51025,9000000.0
2007-12-20 05:29:00,2.50827,2.51016,2.50483,2.50741,8130000.0
2007-12-20 05:30:00,2.50896,2.51028,2.50824,2.51028,7130000.0
2007-12-20 05:31:00,2.50942,2.51027,2.50577,2.50932,8130000.0
2007-12-20 05:32:00,2.50848,2.5101,2.50611,2.5099,5500000.0
2007-12-20 05:33:00,2.50932,2.50987,2.50866,2.50931,7380000.0
2007-12-20 05:34:00,2.50861,2.51034,2.50625,2.51034,6760000.0
2007-12-20 05:35:00,2.50847,2.50911,2.50223,2.50911,7250000.0
2007-12-20 05:37:00,2.50997,2.51013,2.50697,2.50945,5750000.0
2007-12-20 05:38:00,2.50909,2.5095,2.5087,2.50907,7250000.0
2007-12-20 05:40:00,2.50904,2.51073,2.50801,2.50801,5250000.0
2007-12-20 05:42:00,2.50936,2.50941,2.50396,2.50804,6380000.0
2007-12-20 05:43:00,2.50934,2.50938,2.50257,2.50938,6000000.0
2007-12-20 05:45:00,2.50961,2.50961,2.50778,2.50958,5250000.0
2007-12-20 05:46:00,2.50962,2.51007,2.50782,2.51007,5500000.0
2007-12-20 05:47:00,2.50917,2.51042,2.50726,2.50737,5500000.0
2007-12-20 05:48:00,2.50775,2.51072,2.50713,2.51072,8260000.0
2007-12-20 05:49:00,2.5084,2.50964,2.50676,2.50676,5500000.0
2007-12-20 05:50:00,2.50994,2.50994,2.50422,2.50597,6880000.0
2007-12-20 05:51:00,2.50642,2.51015,2.50642,2.50691,8630000.0
2007-12-20 05:52:00,2.50932,2.51,2.50545,2.50845,7380000.0
2007-12-20 05:53:00,2.50792,2.50863,2.50734,2.50782,6250000.0
2007-12-20 05:54:00,2.50848,2.5091,2.50619,2.50772,6000000.0
2007-12-20 05:55:00,2.50729,2.51047,2.50592,2.50904,8880000.0
2007-12-20 05:56:00,2.50866,2.50968,2.50665,2.50732,11130000.0
2007-12-20 05:57:00,2.50978,2.51011,2.50811,2.50811,6380000.0
2007-12-20 05:58:00,2.51106,2.51106,2.50583,2.50967,6500000.0
2007-12-20 05:59:00,2.50635,2.51014,2.50635,2.51014,6250000.0
2007-12-20 06:00:00,2.51055,2.51081,2.50899,2.51014,5500000.0
2007-12-20 06:01:00,2.50983,2.50983,2.50765,2.5081,8750000.0
2007-12-20 06:02:00,2.50955,2.5103,2.50605,2.50973,7000000.0
2007-12-20 06:03:00,2.5059,2.51112,2.5059,2.51112,7130000.0
2007-12-20 06:04:00,2.51059,2.51059,2.50646,2.50724,7630000.0
2007-12-20 06:05:00,2.50959,2.50977,2.50833,2.50833,7750000.0
2007-12-20 06:06:00,2.51006,2.5103,2.50665,2.50972,7250000.0
2007-12-20 06:07:00,2.50647,2.5102,2.50647,2.51015,6880000.0
2007-12-20 06:08:00,2.50855,2.51103,2.50682,2.50996,7250000.0
2007-12-20 06:10:00,2.51028,2.51028,2.50694,2.51,6760000.0
2007-12-20 06:11:00,2.50723,2.51069,2.50723,2.51024,6000000.0
2007-12-20 06:13:00,2.50965,2.51104,2.50853,2.511,9500000.0
2007-12-20 06:14:00,2.50935,2.51135,2.5069,2.50999,8750000.0
2007-12-20 06:15:00,2.51101,2.51101,2.50977,2.51093,6250000.0
2007-12-20 06:16:00,2.51004,2.51157,2.50731,2.51085,7000000.0
2007-12-20 06:18:00,2.51086,2.51146,2.50813,2.51066,5750000.0
2007-12-20 06:19:00,2.507,2.51193,2.507,2.51193,8750000.0
2007-12-20 06:20:00,2.51124,2.51138,2.50797,2.50933,5500000.0
2007-12-20 06:21:00,2.50964,2.51129,2.50771,2.50999,10000000.0
2007-12-20 06:22:00,2.50926,2.51141,2.5074,2.51069,14000000.0
2007-12-20 06:23:00,2.50961,2.51131,2.5088,2.51071,9250000.0
2007-12-20 06:24:00,2.50966,2.51039,2.50591,2.51023,8250000.0
2007-12-20 06:25:00,2.51202,2.51202,2.50714,2.51059,8000000.0
2007-12-20 06:26:00,2.50968,2.51112,2.50697,2.51049,9510000.0
2007-12-20 06:27:00,2.51091,2.51201,2.50844,2.51097,9500000.0
2007-12-20 06:28:00,2.51233,2.51233,2.50668,2.50882,5250000.0
2007-12-20 06:29:00,2.50868,2.51052,2.50868,2.50947,8250000.0
2007-12-20 06:30:00,2.50934,2.51021,2.50786,2.50801,6500000.0
2007-12-20 06:31:00,2.50964,2.50964,2.5084,2.50871,3250000.0
2007-12-20 06:32:00,2.51039,2.51125,2.50818,2.5086,8750000.0
2007-12-20 06:33:00,2.51148,2.51184,2.50898,2.50898,9130000.0
2007-12-20 06:34:00,2.51044,2.51141,2.50893,2.50993,10880000.0
2007-12-20 06:35:00,2.5113,2.5113,2.50628,2.50653,8250000.0
2007-12-20 06:36:00,2.50967,2.51014,2.50817,2.51014,5500000.0
2007-12-20 06:37:00,2.51019,2.51108,2.50547,2.51101,6630000.0
2007-12-20 06:38:00,2.51003,2.51075,2.50766,2.51046,10500000.0
2007-12-20 06:39:00,2.5077,2.51382,2.5077,2.51263,6250000.0
2007-12-20 06:40:00,2.51095,2.51159,2.50919,2.51132,7130000.0
2007-12-20 06:41:00,2.51048,2.51113,2.51003,2.51003,5000000.0
2007-12-20 06:43:00,2.51069,2.51133,2.51008,2.51133,12000000.0
2007-12-20 06:44:00,2.50627,2.51143,2.50627,2.51083,5750000.0
2007-12-20 06:46:00,2.51053,2.51133,2.50705,2.51069,9380000.0
2007-12-20 06:47:00,2.51016,2.51103,2.50892,2.5097,8250000.0
2007-12-20 06:48:00,2.5106,2.5106,2.50523,2.50523,8750000.0
2007-12-20 06:49:00,2.51146,2.51146,2.50724,2.50885,6250000.0
2007-12-20 06:50:00,2.51008,2.51111,2.50698,2.50703,7250000.0
2007-12-20 06:51:00,2.50791,2.51159,2.50709,2.51006,6750000.0
2007-12-20 06:52:00,2.51113,2.51174,2.509,2.509,9130000.0
2007-12-20 06:53:00,2.51068,2.51141,2.50697,2.51141,8250000.0
2007-12-20 06:54:00,2.51149,2.51186,2.50989,2.50989,6750000.0
2007-12-20 06:55:00,2.51027,2.5115,2.50678,2.51092,14630000.0
2007-12-20 06:57:00,2.51033,2.51162,2.50918,2.51101,10500000.0
2007-12-20 06:58:00,2.50826,2.51128,2.50585,2.51058,10250000.0
2007-12-20 06:59:00,2.51205,2.51205,2.50988,2.51142,6250000.0
2007-12-20 07:00:00,2.51084,2.51153,2.50921,2.51065,5500000.0
2007-12-20 07:01:00,2.51025,2.512,2.50965,2.5115,4880000.0
2007-12-20 07:02:00,2.51051,2.51086,2.50886,2.50886,12000000.0
2007-12-20 07:03:00,2.51042,2.51169,2.50678,2.50964,6000000.0
2007-12-20 07:04:00,2.51034,2.51153,2.5076,2.50928,11130000.0
2007-12-20 07:05:00,2.51119,2.51285,2.50729,2.50729,14750000.0
2007-12-20 07:06:00,2.51027,2.51163,2.50753,2.51099,9250000.0
2007-12-20 07:08:00,2.51087,2.51102,2.50912,2.5108,6250000.0
2007-12-20 07:09:00,2.51092,2.51143,2.50928,2.5103,8250000.0
2007-12-20 07:11:00,2.51072,2.51072,2.50887,2.51071,8000000.0
2007-12-20 07:13:00,2.51176,2.51176,2.5071,2.5071,7880000.0
2007-12-20 07:14:00,2.50969,2.5119,2.50896,2.51057,6500000.0
2007-12-20 07:15:00,2.51082,2.51155,2.50771,2.51076,6000000.0
2007-12-20 07:16:00,2.50964,2.51189,2.50527,2.51011,6630000.0
2007-12-20 07:17:00,2.50904,2.51123,2.50651,2.51123,8250000.0
2007-12-20 07:18:00,2.51156,2.51156,2.50866,2.50914,12500000.0
2007-12-20 07:19:00,2.50753,2.51174,2.50677,2.50677,9630000.0
2007-12-20 07:20:00,2.50846,2.51151,2.50846,2.50918,10000000.0
2007-12-20 07:21:00,2.512,2.5125,2.50998,2.50998,7000000.0
2007-12-20 07:22:00,2.51026,2.51183,2.50667,2.50918,8880000.0
2007-12-20 07:23:00,2.5099,2.51243,2.50903,2.51137,12250000.0
2007-12-20 07:24:00,2.50831,2.50982,2.50704,2.50704,7250000.0
2007-12-20 07:25:00,2.51163,2.51183,2.50607,2.50755,5250000.0
2007-12-20 07:26:00,2.50811,2.51107,2.50602,2.50764,9760000.0
2007-12-20 07:27:00,2.51101,2.51148,2.50737,2.51102,14250000.0
2007-12-20 07:28:00,2.51097,2.51246,2.50718,2.50889,11880000.0
2007-12-20 07:29:00,2.51273,2.51273,2.51028,2.51176,8500000.0
2007-12-20 07:30:00,2.51195,2.51399,2.50995,2.50995,13250000.0
2007-12-20 07:31:00,2.51143,2.51255,2.50827,2.51255,13260000.0
2007-12-20 07:32:00,2.5086,2.5121,2.50847,2.51094,8250000.0
2007-12-20 07:33:00,2.51326,2.51371,2.50981,2.5127,6750000.0
2007-12-20 07:34:00,2.50883,2.51284,2.50883,2.51115,8880000.0
2007-12-20 07:35:00,2.50983,2.51156,2.50837,2.51131,6000000.0
2007-12-20 07:36:00,2.50857,2.51084,2.50811,2.50811,8880000.0
2007-12-20 07:37:00,2.51262,2.51262,2.50773,2.50958,5500000.0
2007-12-20 07:38:00,2.51158,2.51171,2.50604,2.51096,6000000.0
2007-12-20 07:39:00,2.50709,2.51125,2.50709,2.51058,7000000.0
2007-12-20 07:40:00,2.51084,2.51152,2.50822,2.50966,7750000.0
2007-12-20 07:41:00,2.50897,2.51044,2.50742,2.51032,13000000.0
2007-12-20 07:42:00,2.50724,2.51153,2.50724,2.51121,5500000.0
2007-12-20 07:43:00,2.50928,2.51194,2.50761,2.5098,8250000.0
2007-12-20 07:44:00,2.51089,2.51143,2.50762,2.51143,6630000.0
2007-12-20 07:45:00,2.50671,2.51137,2.50671,2.50935,9630000.0
2007-12-20 07:46:00,2.50762,2.51142,2.50638,2.5108,8500000.0
2007-12-20 07:47:00,2.51068,2.51088,2.50897,2.5107,9380000.0
2007-12-20 07:48:00,2.5099,2.51127,2.50545,2.50969,7130000.0
2007-12-20 07:49:00,2.51083,2.51254,2.50727,2.50727,7750000.0
2007-12-20 07:50:00,2.50766,2.51198,2.50766,2.51115,10260000.0
2007-12-20 07:51:00,2.50842,2.51206,2.50842,2.51199,6250000.0
2007-12-20 07:52:00,2.51076,2.51135,2.50758,2.51128,10250000.0
2007-12-20 07:53:00,2.51013,2.51183,2.50667,2.51033,9750000.0
2007-12-20 07:54:00,2.5102,2.51262,2.5102,2.51099,9010000.0
2007-12-20 07:55:00,2.50883,2.51232,2.50883,2.51219,8750000.0
2007-12-20 07:56:00,2.51141,2.51291,2.51108,2.51248,11500000.0
2007-12-20 07:57:00,2.51101,2.51312,2.50629,2.51312,10250000.0
2007-12-20 07:58:00,2.51286,2.51377,2.50946,2.50946,7630000.0
2007-12-20 07:59:00,2.51115,2.51326,2.51111,2.51273,15250000.0
2007-12-20 08:00:00,2.51294,2.51294,2.50605,2.51029,7500000.0
2007-12-20 08:01:00,2.51275,2.51284,2.50727,2.51108,6250000.0
2007-12-20 08:02:00,2.51156,2.51266,2.50838,2.51266,9250000.0
2007-12-20 08:03:00,2.51277,2.51374,2.50751,2.51361,9380000.0
2007-12-20 08:04:00,2.5122,2.51294,2.50915,2.51039,9250000.0
2007-12-20 08:05:00,2.5107,2.51212,2.50808,2.5115,13250000.0
2007-12-20 08:06:00,2.50971,2.51315,2.50971,2.51201,10500000.0
2007-12-20 08:07:00,2.50977,2.51362,2.50977,2.51286,7130000.0
2007-12-20 08:08:00,2.51327,2.51327,2.51066,2.51096,6000000.0
2007-12-20 08:09:00,2.51219,2.51246,2.50895,2.51057,8380000.0
2007-12-20 08:10:00,2.50985,2.51243,2.50833,2.51185,10130000.0
2007-12-20 08:11:00,2.51062,2.51192,2.50577,2.50997,8000000.0
2007-12-20 08:12:00,2.51186,2.51246,2.51082,2.51245,6250000.0
2007-12-20 08:13:00,2.51199,2.51384,2.50849,2.51051,12630000.0
2007-12-20 08:14:00,2.51132,2.51334,2.50741,2.51057,6000000.0
2007-12-20 08:15:00,2.50904,2.51229,2.50533,2.51229,10000000.0
2007-12-20 08:16:00,2.5106,2.51252,2.50826,2.51061,8510000.0
2007-12-20 08:17:00,2.51255,2.51311,2.50959,2.51278,13000000.0
2007-12-20 08:18:00,2.50906,2.51346,2.50807,2.51343,9500000.0
2007-12-20 08:19:00,2.512,2.51271,2.51051,2.51271,9000000.0
2007-12-20 08:20:00,2.51116,2.51288,2.51086,2.51288,9250000.0
2007-12-20 08:21:00,2.51396,2.51396,2.51104,2.51168,7630000.0
2007-12-20 08:22:00,2.51068,2.51367,2.50954,2.50972,12250000.0
2007-12-20 08:23:00,2.51289,2.51289,2.50946,2.51139,14260000.0
2007-12-20 08:24:00,2.51114,2.51275,2.51065,2.51258,5750000.0
2007-12-20 08:25:00,2.51022,2.51336,2.50745,2.51336,10000000.0
2007-12-20 08:26:00,2.51368,2.51392,2.51033,2.51392,10630000.0
2007-12-20 08:27:00,2.5127,2.51397,2.5097,2.51097,6630000.0
2007-12-20 08:28:00,2.51163,2.51334,2.51125,2.51165,9630000.0
2007-12-20 08:29:00,2.51279,2.51359,2.51015,2.51359,9500000.0
2007-12-20 08:30:00,2.51221,2.51365,2.51065,2.51306,8750000.0
2007-12-20 08:31:00,2.51202,2.51362,2.5106,2.51362,8630000.0
2007-12-20 08:32:00,2.51009,2.51309,2.50736,2.51309,7250000.0
2007-12-20 08:33:00,2.514,2.51463,2.51217,2.51217,12250000.0
2007-12-20 08:34:00,2.51073,2.51355,2.5091,2.51094,6250000.0
2007-12-20 08:35:00,2.51103,2.51255,2.50787,2.50815,12630000.0
2007-12-20 08:36:00,2.51345,2.51345,2.51131,2.51267,6250000.0
2007-12-20 08:37:00,2.51385,2.51385,2.51142,2.51321,8750000.0
2007-12-20 08:38:00,2.5112,2.51274,2.51106,2.51122,10000000.0
2007-12-20 08:39:00,2.5134,2.5134,2.50884,2.50884,5750000.0
2007-12-20 08:40:00,2.51023,2.51256,2.51023,2.51213,11250000.0
2007-12-20 08:41:00,2.51001,2.51341,2.51001,2.51291,6750000.0
2007-12-20 08:42:00,2.50972,2.51346,2.50764,2.51346,9250000.0
2007-12-20 08:43:00,2.51325,2.51354,2.50906,2.51345,7500000.0
2007-12-20 08:44:00,2.51324,2.51445,2.50824,2.50919,5750000.0
2007-12-20 08:45:00,2.51146,2.513,2.50773,2.5124,8000000.0
2007-12-20 08:46:00,2.5113,2.51324,2.50903,2.50986,8630000.0
2007-12-20 08:47:00,2.51183,2.51334,2.50861,2.50861,7750000.0
2007-12-20 08:48:00,2.51166,2.51362,2.50599,2.50599,7380000.0
2007-12-20 08:49:00,2.51325,2.51332,2.51016,2.51099,8500000.0
2007-12-20 08:50:00,2.51089,2.51324,2.5104,2.51317,6000000.0
2007-12-20 08:51:00,2.51249,2.51303,2.50946,2.51303,5500000.0
2007-12-20 08:52:00,2.51165,2.51329,2.50762,2.5114,8500000.0
2007-12-20 08:53:00,2.51187,2.51521,2.50991,2.51463,14250000.0
2007-12-20 08:54:00,2.5142,2.51448,2.51285,2.51448,6250000.0
2007-12-20 08:55:00,2.51181,2.51462,2.50936,2.51271,10380000.0
2007-12-20 08:56:00,2.51415,2.51478,2.5115,2.5115,6630000.0
2007-12-20 08:57:00,2.51275,2.51451,2.51065,2.5125,10000000.0
2007-12-20 08:58:00,2.51141,2.51455,2.51139,2.51455,5500000.0
2007-12-20 08:59:00,2.51328,2.51365,2.51016,2.51059,8000000.0
2007-12-20 09:00:00,2.51352,2.51416,2.51015,2.51348,9130000.0
2007-12-20 09:01:00,2.51216,2.51303,2.50951,2.5126,9630000.0
2007-12-20 09:02:00,2.51299,2.51419,2.50751,2.50751,8630000.0
2007-12-20 09:03:00,2.51263,2.51357,2.51007,2.51007,11000000.0
2007-12-20 09:04:00,2.51122,2.51411,2.51072,2.51411,8500000.0
2007-12-20 09:05:00,2.51153,2.5134,2.51128,2.5134,9630000.0
2007-12-20 09:06:00,2.51294,2.51294,2.50853,2.50914,10500000.0
2007-12-20 09:07:00,2.51155,2.51302,2.50945,2.51076,8880000.0
2007-12-20 09:08:00,2.50945,2.51297,2.5074,2.5074,9000000.0
2007-12-20 09:09:00,2.51103,2.51234,2.50921,2.50921,5750000.0
2007-12-20 09:10:00,2.50933,2.51247,2.50752,2.51184,9380000.0
2007-12-20 09:11:00,2.51101,2.51242,2.50618,2.51013,8380000.0
2007-12-20 09:12:00,2.50993,2.512,2.50948,2.51086,7500000.0
2007-12-20 09:13:00,2.51237,2.51273,2.50877,2.51273,7750000.0
2007-12-20 09:14:00,2.51137,2.51332,2.50724,2.51206,8750000.0
2007-12-20 09:15:00,2.51288,2.51288,2.50841,2.51277,11130000.0
2007-12-20 09:16:00,2.5112,2.51208,2.50822,2.5103,8000000.0
2007-12-20 09:17:00,2.5099,2.51214,2.50639,2.51182,12500000.0
2007-12-20 09:18:00,2.51335,2.51335,2.50683,2.51153,7000000.0
2007-12-20 09:19:00,2.51321,2.5135,2.50973,2.50973,8500000.0
2007-12-20 09:20:00,2.51094,2.51336,2.50829,2.51111,13380000.0
2007-12-20 09:21:00,2.5115,2.51275,2.50804,2.51011,11250000.0
2007-12-20 09:22:00,2.5102,2.51206,2.50727,2.50918,13130000.0
2007-12-20 09:23:00,2.51165,2.51274,2.50827,2.51042,4880000.0
2007-12-20 09:24:00,2.51214,2.51293,2.50783,2.51011,13250000.0
2007-12-20 09:25:00,2.5088,2.51214,2.5085,2.51186,11380000.0
2007-12-20 09:26:00,2.50452,2.51092,2.50452,2.5102,10880000.0
2007-12-20 09:27:00,2.50704,2.51208,2.50704,2.51208,7500000.0
2007-12-20 09:28:00,2.51138,2.51138,2.50871,2.50951,10880000.0
2007-12-20 09:29:00,2.51172,2.51172,2.50748,2.51038,14500000.0
2007-12-20 09:30:00,2.50994,2.51237,2.50793,2.51061,8630000.0
2007-12-20 09:31:00,2.51005,2.51129,2.50852,2.51081,10630000.0
2007-12-20 09:32:00,2.51232,2.51232,2.50765,2.51067,8880000.0
2007-12-20 09:33:00,2.50988,2.51051,2.50593,2.51,8750000.0
2007-12-20 09:34:00,2.50855,2.51194,2.50855,2.51035,8250000.0
2007-12-20 09:35:00,2.50893,2.51109,2.50757,2.50911,7250000.0
2007-12-20 09:36:00,2.50625,2.51214,2.50625,2.50826,9250000.0
2007-12-20 09:37:00,2.51125,2.51255,2.50967,2.50967,8500000.0
2007-12-20 09:38:00,2.51008,2.51201,2.50745,2.51045,11000000.0
2007-12-20 09:39:00,2.50931,2.51341,2.50889,2.51341,8750000.0
2007-12-20 09:40:00,2.51347,2.51438,2.50931,2.51254,11750000.0
2007-12-20 09:41:00,2.51317,2.51368,2.50873,2.51185,5750000.0
2007-12-20 09:42:00,2.51113,2.51302,2.5073,2.50937,11500000.0
2007-12-20 09:43:00,2.51302,2.51302,2.50712,2.51177,6500000.0
2007-12-20 09:44:00,2.51273,2.51343,2.51057,2.51343,11750000.0
2007-12-20 09:45:00,2.51276,2.51427,2.50848,2.51071,10000000.0
2007-12-20 09:46:00,2.51214,2.5133,2.50996,2.5133,6250000.0
2007-12-20 09:47:00,2.51106,2.51298,2.51004,2.51133,5500000.0
2007-12-20 09:48:00,2.50984,2.51327,2.50984,2.51281,12630000.0
2007-12-20 09:49:00,2.51354,2.51354,2.51086,2.51275,6500000.0
2007-12-20 09:50:00,2.51089,2.51092,2.50704,2.51058,6500000.0
2007-12-20 09:51:00,2.50801,2.51347,2.50801,2.51017,8880000.0
2007-12-20 09:52:00,2.51184,2.51284,2.51023,2.51267,8130000.0
2007-12-20 09:53:00,2.50986,2.5131,2.50864,2.51241,7630000.0
2007-12-20 09:54:00,2.51139,2.51394,2.50914,2.51377,8380000.0
2007-12-20 09:55:00,2.5117,2.51388,2.50776,2.51095,13890000.0
2007-12-20 09:56:00,2.51303,2.51407,2.5101,2.51325,11000000.0
2007-12-20 09:57:00,2.51346,2.51357,2.50924,2.51249,16250000.0
2007-12-20 09:58:00,2.51042,2.5132,2.50633,2.5132,7750000.0
2007-12-20 09:59:00,2.51208,2.51453,2.50983,2.51268,13000000.0
2007-12-20 10:00:00,2.51382,2.51382,2.50904,2.51097,13250000.0
2007-12-20 10:01:00,2.51394,2.51394,2.51137,2.51149,10250000.0
2007-12-20 10:02:00,2.51246,2.51367,2.50844,2.51258,14750000.0
2007-12-20 10:03:00,2.51088,2.51342,2.50709,2.51342,13500000.0
2007-12-20 10:04:00,2.51465,2.51465,2.51124,2.51124,9250000.0
2007-12-20 10:05:00,2.51191,2.51553,2.50932,2.51523,11250000.0
2007-12-20 10:06:00,2.51342,2.51476,2.51256,2.5138,5750000.0
2007-12-20 10:07:00,2.51356,2.51514,2.5096,2.51422,9500000.0
2007-12-20 10:08:00,2.51494,2.51494,2.50999,2.51155,6250000.0
2007-12-20 10:09:00,2.51132,2.51514,2.51,2.51035,13000000.0
2007-12-20 10:10:00,2.51417,2.51701,2.51407,2.51701,9500000.0
2007-12-20 10:11:00,2.51568,2.5172,2.51419,2.51419,5250000.0
2007-12-20 10:12:00,2.5166,2.51812,2.51572,2.51795,9880000.0
2007-12-20 10:13:00,2.51681,2.51982,2.51418,2.51626,7630000.0
2007-12-20 10:14:00,2.52019,2.52019,2.51543,2.51758,9630000.0
2007-12-20 10:15:00,2.51976,2.52005,2.51563,2.51915,9250000.0
2007-12-20 10:16:00,2.52203,2.52203,2.51876,2.52042,6000000.0
2007-12-20 10:17:00,2.52023,2.52147,2.51808,2.52143,10500000.0
2007-12-20 10:18:00,2.51916,2.52136,2.51692,2.51973,6000000.0
2007-12-20 10:19:00,2.52133,2.52326,2.51815,2.52326,5500000.0
2007-12-20 10:20:00,2.52349,2.52349,2.51755,2.51877,10750000.0
2007-12-20 10:21:00,2.52092,2.52247,2.51712,2.52241,12250000.0
2007-12-20 10:22:00,2.52076,2.52255,2.51917,2.52248,8880000.0
2007-12-20 10:23:00,2.52141,2.52263,2.52017,2.52191,6250000.0
2007-12-20 10:24:00,2.52015,2.52182,2.51631,2.5214,7500000.0
2007-12-20 10:25:00,2.52215,2.52296,2.51992,2.52242,9750000.0
2007-12-20 10:26:00,2.52258,2.5233,2.51896,2.5226,6250000.0
2007-12-20 10:27:00,2.52226,2.52283,2.51552,2.52121,8880000.0
2007-12-20 10:28:00,2.51809,2.52301,2.517,2.52238,11250000.0
2007-12-20 10:29:00,2.52284,2.52309,2.52022,2.52288,7250000.0
2007-12-20 10:30:00,2.52089,2.52353,2.51601,2.51818,8010000.0
2007-12-20 10:31:00,2.52247,2.52369,2.51768,2.52,7130000.0
2007-12-20 10:32:00,2.52135,2.52211,2.52014,2.52188,7500000.0
2007-12-20 10:33:00,2.52278,2.52278,2.51795,2.5213,14760000.0
2007-12-20 10:34:00,2.52163,2.52215,2.517,2.52215,7500000.0
2007-12-20 10:35:00,2.5213,2.5213,2.51558,2.51558,11750000.0
2007-12-20 10:36:00,2.52258,2.52258,2.51872,2.52153,13630000.0
2007-12-20 10:37:00,2.52173,2.52225,2.51664,2.52173,13250000.0
2007-12-20 10:38:00,2.52249,2.52249,2.51927,2.52147,7880000.0
2007-12-20 10:39:00,2.52178,2.52178,2.51817,2.51817,8000000.0
2007-12-20 10:40:00,2.52246,2.52246,2.51784,2.51784,9750000.0
2007-12-20 10:41:00,2.51834,2.52188,2.51552,2.51552,5500000.0
2007-12-20 10:42:00,2.51796,2.5215,2.51796,2.52051,8380000.0
2007-12-20 10:43:00,2.51972,2.52147,2.51873,2.52047,8880000.0
2007-12-20 10:44:00,2.51879,2.52236,2.51649,2.52016,8000000.0
2007-12-20 10:45:00,2.51949,2.52043,2.51578,2.52043,9750000.0
2007-12-20 10:46:00,2.52,2.52006,2.51514,2.52006,13380000.0
2007-12-20 10:47:00,2.51901,2.52062,2.51701,2.52049,6880000.0
2007-12-20 10:48:00,2.51987,2.52359,2.51883,2.52359,8500000.0
2007-12-20 10:49:00,2.52194,2.52211,2.51582,2.5198,13750000.0
2007-12-20 10:50:00,2.52073,2.52291,2.5202,2.52138,8250000.0
2007-12-20 10:51:00,2.5189,2.52244,2.5189,2.52244,12750000.0
2007-12-20 10:52:00,2.52075,2.52218,2.51957,2.52104,9000000.0
2007-12-20 10:53:00,2.52303,2.52303,2.51947,2.5207,5750000.0
2007-12-20 10:54:00,2.52199,2.52199,2.51743,2.52128,6880000.0
2007-12-20 10:55:00,2.52156,2.52301,2.51847,2.52277,12760000.0
2007-12-20 10:56:00,2.51858,2.5227,2.51776,2.52064,9250000.0
2007-12-20 10:57:00,2.52199,2.52227,2.52001,2.52227,6630000.0
2007-12-20 10:58:00,2.52149,2.52155,2.51865,2.52155,9000000.0
2007-12-20 10:59:00,2.52164,2.52202,2.51923,2.52149,6130000.0
2007-12-20 11:00:00,2.52139,2.52189,2.51888,2.51915,7750000.0
2007-12-20 11:01:00,2.52273,2.52273,2.51562,2.51978,10000000.0
2007-12-20 11:02:00,2.52168,2.52295,2.51851,2.52295,8750000.0
2007-12-20 11:03:00,2.52239,2.52239,2.51761,2.51944,9500000.0
2007-12-20 11:04:00,2.51967,2.52293,2.51684,2.51977,8130000.0
2007-12-20 11:05:00,2.52349,2.52352,2.52081,2.52081,6750000.0
2007-12-20 11:06:00,2.52048,2.52455,2.5187,2.52196,15630000.0
2007-12-20 11:07:00,2.52055,2.52193,2.51791,2.51871,8630000.0
2007-12-20 11:08:00,2.5203,2.52409,2.5203,2.5231,7000000.0
2007-12-20 11:09:00,2.52233,2.52233,2.5172,2.52081,6630000.0
2007-12-20 11:10:00,2.52182,2.52184,2.51788,2.52001,10880000.0
2007-12-20 11:11:00,2.52324,2.52324,2.51987,2.52108,5500000.0
2007-12-20 11:12:00,2.52049,2.52219,2.51493,2.51493,11500000.0
2007-12-20 11:13:00,2.52061,2.52197,2.51772,2.52197,9250000.0
2007-12-20 11:14:00,2.52134,2.52237,2.51971,2.52034,7880000.0
2007-12-20 11:15:00,2.52366,2.52366,2.51861,2.52091,9000000.0
2007-12-20 11:16:00,2.52164,2.52256,2.51947,2.52245,12880000.0
2007-12-20 11:17:00,2.51815,2.52268,2.51813,2.52268,8500000.0
2007-12-20 11:18:00,2.51801,2.52247,2.51801,2.5209,6250000.0
2007-12-20 11:19:00,2.52087,2.52167,2.51811,2.52153,7500000.0
2007-12-20 11:20:00,2.51959,2.52316,2.51733,2.52194,7000000.0
2007-12-20 11:21:00,2.52045,2.52228,2.51621,2.52193,13130000.0
2007-12-20 11:22:00,2.52126,2.52372,2.52032,2.52372,7880000.0
2007-12-20 11:23:00,2.52348,2.52348,2.51326,2.52142,10630000.0
2007-12-20 11:24:00,2.52232,2.52232,2.51674,2.52151,12380000.0
2007-12-20 11:25:00,2.52212,2.52226,2.51555,2.51848,12510000.0
2007-12-20 11:26:00,2.52187,2.52275,2.51925,2.52275,9000000.0
2007-12-20 11:27:00,2.52188,2.52188,2.51727,2.5215,9630000.0
2007-12-20 11:28:00,2.52207,2.52215,2.51785,2.52189,6630000.0
2007-12-20 11:29:00,2.52287,2.52287,2.51764,2.52175,7250000.0
2007-12-20 11:30:00,2.52141,2.52144,2.51829,2.52108,6750000.0
2007-12-20 11:31:00,2.52293,2.52293,2.51889,2.5217,11000000.0
2007-12-20 11:32:00,2.5167,2.5219,2.5167,2.52142,12500000.0
2007-12-20 11:33:00,2.51938,2.52069,2.5189,2.51913,8630000.0
2007-12-20 11:34:00,2.5191,2.52124,2.51511,2.52054,5500000.0
2007-12-20 11:35:00,2.52215,2.52215,2.51695,2.52107,5750000.0
2007-12-20 11:36:00,2.51956,2.52049,2.51578,2.52049,5500000.0
2007-12-20 11:37:00,2.51896,2.52242,2.51744,2.52076,8250000.0
2007-12-20 11:38:00,2.51817,2.5212,2.51817,2.5198,9630000.0
2007-12-20 11:39:00,2.52078,2.52111,2.51874,2.51927,12750000.0
2007-12-20 11:40:00,2.51693,2.5207,2.51513,2.52028,9380000.0
2007-12-20 11:41:00,2.51952,2.52002,2.51148,2.52002,5500000.0
2007-12-20 11:42:00,2.52137,2.52231,2.51905,2.52179,15130000.0
2007-12-20 11:43:00,2.52085,2.52085,2.51689,2.52081,7500000.0
2007-12-20 11:44:00,2.51984,2.52206,2.5185,2.52015,6250000.0
2007-12-20 11:45:00,2.52146,2.52163,2.51817,2.5204,12130000.0
2007-12-20 11:46:00,2.52176,2.52176,2.51522,2.51624,10250000.0
2007-12-20 11:47:00,2.52174,2.52179,2.51913,2.5206,8880000.0
2007-12-20 11:48:00,2.52146,2.52146,2.5188,2.52038,7380000.0
2007-12-20 11:49:00,2.51909,2.52094,2.51455,2.5207,8000000.0
2007-12-20 11:50:00,2.52028,2.52028,2.51461,2.51907,8380000.0
2007-12-20 11:51:00,2.51929,2.52108,2.51721,2.51826,10250000.0
2007-12-20 11:52:00,2.51886,2.52116,2.51636,2.52116,10250000.0
2007-12-20 11:53:00,2.51648,2.52108,2.51648,2.52,10750000.0
2007-12-20 11:54:00,2.52149,2.52149,2.51803,2.51913,6000000.0
2007-12-20 11:55:00,2.52012,2.5203,2.51634,2.5203,9000000.0
2007-12-20 11:56:00,2.51993,2.52027,2.51464,2.52027,7130000.0
2007-12-20 11:57:00,2.52069,2.52069,2.51547,2.51811,13500000.0
2007-12-20 11:58:00,2.51672,2.52046,2.51665,2.51858,8500000.0
2007-12-20 11:59:00,2.51986,2.51995,2.51614,2.51786,8380000.0
2007-12-20 12:00:00,2.5196,2.52116,2.51641,2.51914,10750000.0
2007-12-20 12:01:00,2.51918,2.51984,2.51549,2.51692,7500000.0
2007-12-20 12:02:00,2.51767,2.51946,2.51618,2.51692,10880000.0
2007-12-20 12:03:00,2.51764,2.5188,2.51352,2.51721,5500000.0
2007-12-20 12:04:00,2.51951,2.51951,2.51341,2.51835,6250000.0
2007-12-20 12:05:00,2.5186,2.51979,2.51434,2.51887,9000000.0
2007-12-20 12:06:00,2.51648,2.51821,2.51352,2.51802,8380000.0
2007-12-20 12:07:00,2.51807,2.51832,2.51553,2.51811,6630000.0
2007-12-20 12:08:00,2.5182,2.5182,2.51551,2.51818,7750000.0
2007-12-20 12:09:00,2.51757,2.51841,2.51298,2.51791,8500000.0
2007-12-20 12:10:00,2.51882,2.51882,2.51108,2.51797,10250000.0
2007-12-20 12:11:00,2.51224,2.51671,2.51224,2.51671,6250000.0
2007-12-20 12:12:00,2.51799,2.51989,2.51602,2.5196,6750000.0
2007-12-20 12:13:00,2.51471,2.51881,2.51471,2.51881,8500000.0
2007-12-20 12:14:00,2.51997,2.51997,2.51558,2.51935,12000000.0
2007-12-20 12:15:00,2.51782,2.51968,2.51469,2.51937,8500000.0
2007-12-20 12:16:00,2.5175,2.52012,2.51451,2.51966,14250000.0
2007-12-20 12:17:00,2.51559,2.52078,2.51547,2.5199,6750000.0
2007-12-20 12:18:00,2.52186,2.52186,2.51781,2.5188,7000000.0
2007-12-20 12:19:00,2.5208,2.52113,2.51681,2.51977,6250000.0
2007-12-20 12:20:00,2.51832,2.5206,2.51517,2.51954,10130000.0
2007-12-20 12:21:00,2.51964,2.52316,2.51887,2.52092,10130000.0
2007-12-20 12:22:00,2.52064,2.5222,2.5161,2.5222,8000000.0
2007-12-20 12:23:00,2.52152,2.52237,2.51799,2.52237,10250000.0
2007-12-20 12:24:00,2.5211,2.52153,2.51851,2.51892,13630000.0
2007-12-20 12:25:00,2.52172,2.52304,2.51753,2.52094,6630000.0
2007-12-20 12:26:00,2.52082,2.52175,2.5159,2.52036,12630000.0
2007-12-20 12:27:00,2.52055,2.52144,2.51694,2.51828,8250000.0
2007-12-20 12:28:00,2.51821,2.52132,2.51742,2.51789,8750000.0
2007-12-20 12:29:00,2.51922,2.52067,2.51632,2.51822,10750000.0
2007-12-20 12:30:00,2.52168,2.52193,2.51688,2.51921,6380000.0
2007-12-20 12:31:00,2.52198,2.52225,2.51774,2.5203,7750000.0
2007-12-20 12:32:00,2.52131,2.52214,2.51598,2.51928,8500000.0
2007-12-20 12:33:00,2.52134,2.52174,2.51679,2.5199,6880000.0
2007-12-20 12:34:00,2.52102,2.52133,2.51661,2.51836,12010000.0
2007-12-20 12:35:00,2.52032,2.52032,2.51513,2.51865,6000000.0
2007-12-20 12:36:00,2.52088,2.5209,2.51654,2.5206,9500000.0
2007-12-20 12:37:00,2.51811,2.52183,2.5173,2.52183,9250000.0
2007-12-20 12:38:00,2.51853,2.51977,2.51446,2.51446,6380000.0
2007-12-20 12:39:00,2.52211,2.52211,2.51851,2.51998,7250000.0
2007-12-20 12:40:00,2.51796,2.52068,2.51796,2.51995,10250000.0
2007-12-20 12:41:00,2.52081,2.52081,2.51532,2.52038,10000000.0
2007-12-20 12:42:00,2.52035,2.52146,2.51818,2.52053,6250000.0
2007-12-20 12:43:00,2.51965,2.52055,2.5174,2.52028,14630000.0
2007-12-20 12:44:00,2.51969,2.52134,2.51609,2.51894,7750000.0
2007-12-20 12:45:00,2.52101,2.52101,2.51588,2.51775,9250000.0
2007-12-20 12:46:00,2.51931,2.52104,2.51866,2.52104,6380000.0
2007-12-20 12:47:00,2.52137,2.52137,2.51826,2.51999,5500000.0
2007-12-20 12:48:00,2.51951,2.52124,2.51641,2.5171,8880000.0
2007-12-20 12:49:00,2.52276,2.52276,2.51694,2.52076,8130000.0
2007-12-20 12:50:00,2.522,2.522,2.51705,2.51705,14510000.0
2007-12-20 12:51:00,2.5179,2.52153,2.51679,2.52153,10380000.0
2007-12-20 12:52:00,2.52146,2.52234,2.51563,2.52234,10000000.0
2007-12-20 12:53:00,2.52093,2.52199,2.51764,2.51942,8500000.0
2007-12-20 12:54:00,2.52056,2.52264,2.51698,2.52263,11380000.0
2007-12-20 12:55:00,2.51975,2.52288,2.51878,2.52196,8500000.0
2007-12-20 12:56:00,2.52026,2.52397,2.51768,2.52258,14130000.0
2007-12-20 12:57:00,2.52271,2.52381,2.5181,2.51984,8130000.0
2007-12-20 12:58:00,2.52239,2.52277,2.51729,2.52113,5500000.0
2007-12-20 12:59:00,2.52125,2.52283,2.5178,2.52178,9500000.0
2007-12-20 13:00:00,2.52252,2.52292,2.51694,2.52191,8500000.0
2007-12-20 13:01:00,2.52354,2.52368,2.51632,2.52149,10500000.0
2007-12-20 13:02:00,2.52028,2.52444,2.51696,2.52378,10380000.0
2007-12-20 13:03:00,2.51956,2.52462,2.51956,2.52356,10250000.0
2007-12-20 13:04:00,2.52504,2.52564,2.52223,2.52559,7000000.0
2007-12-20 13:05:00,2.52125,2.52647,2.52125,2.52647,9500000.0
2007-12-20 13:06:00,2.5215,2.52727,2.5215,2.52488,7130000.0
2007-12-20 13:07:00,2.52064,2.52598,2.51926,2.52289,14500000.0
2007-12-20 13:08:00,2.5256,2.52594,2.52349,2.52574,5750000.0
2007-12-20 13:09:00,2.523,2.52523,2.51891,2.52417,6000000.0
2007-12-20 13:10:00,2.52522,2.52587,2.52282,2.5253,11640000.0
2007-12-20 13:11:00,2.5264,2.52651,2.52159,2.52648,11380000.0
2007-12-20 13:12:00,2.52504,2.52619,2.52235,2.52619,11130000.0
2007-12-20 13:13:00,2.5226,2.52542,2.5213,2.52521,8250000.0
2007-12-20 13:14:00,2.51972,2.5249,2.51942,2.51942,5500000.0
2007-12-20 13:15:00,2.52489,2.5254,2.52121,2.5254,6750000.0
2007-12-20 13:16:00,2.52487,2.52555,2.51984,2.52555,9380000.0
2007-12-20 13:17:00,2.52539,2.52593,2.52206,2.52234,10630000.0
2007-12-20 13:18:00,2.52331,2.52584,2.52133,2.52217,6500000.0
2007-12-20 13:19:00,2.52485,2.52498,2.52016,2.52498,8000000.0
2007-12-20 13:20:00,2.52176,2.52548,2.52102,2.52481,9130000.0
2007-12-20 13:21:00,2.52032,2.5242,2.51934,2.52242,11250000.0
2007-12-20 13:22:00,2.52533,2.52533,2.51919,2.52213,10130000.0
2007-12-20 13:23:00,2.525,2.525,2.52192,2.52386,8750000.0
2007-12-20 13:24:00,2.52481,2.52525,2.52093,2.52093,11130000.0
2007-12-20 13:25:00,2.52483,2.5258,2.51995,2.5258,10250000.0
2007-12-20 13:26:00,2.52207,2.52596,2.52207,2.52327,7380000.0
2007-12-20 13:27:00,2.52647,2.52647,2.5195,2.5246,9000000.0
2007-12-20 13:28:00,2.52223,2.52601,2.52223,2.52352,8250000.0
2007-12-20 13:29:00,2.52611,2.52657,2.52284,2.52322,8000000.0
2007-12-20 13:30:00,2.52094,2.52513,2.52094,2.52477,9000000.0
2007-12-20 13:31:00,2.5238,2.52572,2.52017,2.52189,8510000.0
2007-12-20 13:32:00,2.52073,2.52461,2.52073,2.52292,8380000.0
2007-12-20 13:33:00,2.52452,2.52493,2.51613,2.52137,13750000.0
2007-12-20 13:34:00,2.52304,2.52439,2.52215,2.52401,12500000.0
2007-12-20 13:35:00,2.52455,2.52497,2.52117,2.52426,10250000.0
2007-12-20 13:36:00,2.524,2.52462,2.51938,2.52358,7750000.0
2007-12-20 13:37:00,2.5224,2.52399,2.51849,2.51849,8000000.0
2007-12-20 13:38:00,2.5225,2.52369,2.52047,2.52213,10750000.0
2007-12-20 13:39:00,2.52355,2.52387,2.51744,2.52184,6630000.0
2007-12-20 13:40:00,2.52291,2.52314,2.51487,2.52271,11630000.0
2007-12-20 13:41:00,2.52125,2.52187,2.51694,2.52187,8000000.0
2007-12-20 13:42:00,2.52325,2.52325,2.51991,2.52228,9500000.0
2007-12-20 13:43:00,2.52015,2.52309,2.51762,2.52218,9750000.0
2007-12-20 13:44:00,2.5195,2.52359,2.51639,2.51985,9000000.0
2007-12-20 13:45:00,2.52062,2.52225,2.51804,2.51964,6000000.0
2007-12-20 13:46:00,2.52331,2.52331,2.5176,2.5176,9750000.0
2007-12-20 13:47:00,2.52153,2.52197,2.51624,2.52197,8000000.0
2007-12-20 13:48:00,2.52091,2.5223,2.51905,2.52188,5630000.0
2007-12-20 13:49:00,2.51627,2.52272,2.51627,2.52272,9630000.0
2007-12-20 13:50:00,2.52044,2.52203,2.5185,2.52086,6000000.0
2007-12-20 13:51:00,2.52192,2.52239,2.51789,2.52014,8000000.0
2007-12-20 13:52:00,2.52175,2.5228,2.51839,2.5228,7260000.0
2007-12-20 13:53:00,2.52269,2.52269,2.51566,2.51985,8130000.0
2007-12-20 13:54:00,2.51985,2.52262,2.51707,2.52186,6000000.0
2007-12-20 13:55:00,2.52075,2.52317,2.51856,2.52305,7500000.0
2007-12-20 13:56:00,2.51663,2.5226,2.51663,2.51821,7000000.0
2007-12-20 13:57:00,2.52395,2.52395,2.521,2.52299,7130000.0
2007-12-20 13:58:00,2.52305,2.5242,2.51869,2.52073,10500000.0
2007-12-20 13:59:00,2.52249,2.52266,2.51731,2.51731,7880000.0
2007-12-20 14:00:00,2.52287,2.52365,2.52131,2.52164,5630000.0
2007-12-20 14:01:00,2.52037,2.5228,2.51822,2.51944,7000000.0
2007-12-20 14:02:00,2.51842,2.52213,2.51726,2.52213,10380000.0
2007-12-20 14:03:00,2.51919,2.52318,2.517,2.517,9750000.0
2007-12-20 14:04:00,2.52053,2.52289,2.52053,2.52264,8500000.0
2007-12-20 14:05:00,2.52042,2.52294,2.52042,2.52294,5250000.0
2007-12-20 14:06:00,2.5227,2.5227,2.51626,2.52139,8750000.0
2007-12-20 14:07:00,2.5223,2.52299,2.51818,2.52223,12750000.0
2007-12-20 14:08:00,2.52164,2.52294,2.51886,2.52294,8380000.0
2007-12-20 14:09:00,2.51952,2.52281,2.51758,2.52248,7380000.0
2007-12-20 14:10:00,2.52136,2.52274,2.51846,2.52274,9750000.0
2007-12-20 14:11:00,2.52222,2.52222,2.51803,2.52165,9250000.0
2007-12-20 14:12:00,2.52209,2.52224,2.51693,2.51693,10130000.0
2007-12-20 14:13:00,2.52268,2.52308,2.51961,2.51967,8250000.0
2007-12-20 14:14:00,2.52061,2.52351,2.51842,2.51842,11130000.0
2007-12-20 14:15:00,2.52225,2.52305,2.52081,2.52305,8500000.0
2007-12-20 14:16:00,2.52194,2.52244,2.51981,2.52216,5880000.0
2007-12-20 14:17:00,2.52314,2.52325,2.52076,2.52227,5750000.0
2007-12-20 14:18:00,2.52219,2.52256,2.51814,2.52248,7880000.0
2007-12-20 14:19:00,2.51906,2.52296,2.51828,2.52118,10000000.0
2007-12-20 14:20:00,2.52274,2.52292,2.51905,2.52237,7000000.0
2007-12-20 14:21:00,2.52276,2.52288,2.51533,2.51995,6750000.0
2007-12-20 14:22:00,2.52138,2.52279,2.5183,2.52004,9500000.0
2007-12-20 14:23:00,2.5208,2.52257,2.51599,2.51961,8500000.0
2007-12-20 14:24:00,2.52259,2.52295,2.51776,2.52295,8250000.0
2007-12-20 14:25:00,2.52315,2.52315,2.51968,2.52194,7000000.0
2007-12-20 14:26:00,2.51993,2.52271,2.51857,2.52116,8880000.0
2007-12-20 14:27:00,2.52262,2.52291,2.51871,2.51917,9630000.0
2007-12-20 14:28:00,2.5187,2.52184,2.51819,2.52115,8630000.0
2007-12-20 14:29:00,2.52248,2.52345,2.5178,2.52345,12000000.0
2007-12-20 14:30:00,2.52322,2.52505,2.51926,2.52184,5500000.0
2007-12-20 14:31:00,2.52303,2.52478,2.51718,2.5245,9500000.0
2007-12-20 14:32:00,2.52403,2.52403,2.51966,2.52263,11500000.0
2007-12-20 14:33:00,2.52456,2.52456,2.52063,2.52398,8500000.0
2007-12-20 14:34:00,2.52457,2.52465,2.52061,2.52323,7750000.0
2007-12-20 14:35:00,2.52368,2.52481,2.51697,2.52097,10250000.0
2007-12-20 14:36:00,2.52257,2.52295,2.51873,2.52057,12000000.0
2007-12-20 14:37:00,2.52241,2.52285,2.52064,2.52198,8630000.0
2007-12-20 14:38:00,2.52254,2.52292,2.51698,2.52221,8250000.0
2007-12-20 14:39:00,2.52384,2.52384,2.51732,2.51732,7750000.0
2007-12-20 14:40:00,2.52203,2.52307,2.51973,2.52057,7750000.0
2007-12-20 14:41:00,2.52372,2.52372,2.5199,2.5228,6250000.0
2007-12-20 14:42:00,2.52145,2.52188,2.51698,2.51698,6500000.0
2007-12-20 14:43:00,2.5217,2.52201,2.51505,2.52127,10750000.0
2007-12-20 14:44:00,2.51826,2.52194,2.51784,2.52144,5750000.0
2007-12-20 14:45:00,2.51824,2.52279,2.5168,2.52012,9130000.0
2007-12-20 14:46:00,2.51929,2.52093,2.51606,2.51926,11250000.0
2007-12-20 14:47:00,2.52111,2.52141,2.51767,2.52141,8250000.0
2007-12-20 14:48:00,2.51744,2.52098,2.51639,2.5186,12250000.0
2007-12-20 14:49:00,2.51988,2.52022,2.51808,2.51869,8380000.0
2007-12-20 14:50:00,2.51806,2.52118,2.51746,2.51982,7500000.0
2007-12-20 14:51:00,2.52128,2.52137,2.51649,2.5172,8000000.0
2007-12-20 14:52:00,2.52078,2.52117,2.51685,2.52093,9250000.0
2007-12-20 14:53:00,2.52071,2.52115,2.51593,2.51844,9500000.0
2007-12-20 14:54:00,2.52115,2.52115,2.51388,2.51833,11130000.0
2007-12-20 14:55:00,2.51953,2.52201,2.51913,2.52201,12250000.0
2007-12-20 14:56:00,2.51873,2.52125,2.51848,2.52056,10010000.0
2007-12-20 14:57:00,2.51953,2.52057,2.51652,2.52057,7750000.0
2007-12-20 14:58:00,2.51936,2.51986,2.51826,2.51849,10500000.0
2007-12-20 14:59:00,2.51991,2.52059,2.51815,2.52059,10880000.0
2007-12-20 15:00:00,2.51976,2.5216,2.5177,2.51835,10130000.0
2007-12-20 15:01:00,2.5174,2.52064,2.51439,2.51774,10250000.0
2007-12-20 15:02:00,2.51573,2.51884,2.51275,2.51884,8630000.0
2007-12-20 15:03:00,2.51571,2.51942,2.5133,2.51623,11750000.0
2007-12-20 15:04:00,2.51967,2.51967,2.51206,2.51678,8750000.0
2007-12-20 15:05:00,2.5197,2.5197,2.51544,2.51579,8880000.0
2007-12-20 15:06:00,2.51875,2.51972,2.51566,2.51972,6500000.0
2007-12-20 15:07:00,2.51807,2.51931,2.51447,2.51896,7750000.0
2007-12-20 15:08:00,2.51531,2.51854,2.51185,2.51854,10500000.0
2007-12-20 15:09:00,2.52005,2.52005,2.51528,2.51769,13000000.0
2007-12-20 15:10:00,2.5192,2.5192,2.51422,2.51684,9250000.0
2007-12-20 15:11:00,2.51748,2.51779,2.51304,2.51779,9380000.0
2007-12-20 15:12:00,2.51712,2.51806,2.51314,2.51454,7750000.0
2007-12-20 15:13:00,2.51445,2.51832,2.51369,2.51832,9750000.0
2007-12-20 15:14:00,2.5174,2.51773,2.51396,2.51396,6750000.0
2007-12-20 15:15:00,2.5191,2.51949,2.51502,2.51536,10250000.0
2007-12-20 15:16:00,2.51581,2.5194,2.51581,2.51803,12000000.0
2007-12-20 15:17:00,2.51951,2.51951,2.51324,2.51884,11250000.0
2007-12-20 15:18:00,2.51647,2.51885,2.5146,2.5146,5500000.0
2007-12-20 15:19:00,2.51821,2.51834,2.51206,2.51206,7000000.0
2007-12-20 15:20:00,2.51599,2.51754,2.51357,2.5166,7000000.0
2007-12-20 15:21:00,2.51549,2.51826,2.50977,2.51556,12000000.0
2007-12-20 15:22:00,2.51907,2.51907,2.51256,2.51338,12130000.0
2007-12-20 15:23:00,2.51897,2.51897,2.51299,2.51663,6000000.0
2007-12-20 15:24:00,2.51607,2.51865,2.51234,2.51738,9500000.0
2007-12-20 15:25:00,2.51891,2.51891,2.51454,2.5185,8250000.0
2007-12-20 15:26:00,2.51766,2.51797,2.51425,2.51714,11630000.0
2007-12-20 15:27:00,2.51529,2.5185,2.51512,2.5185,6250000.0
2007-12-20 15:28:00,2.51882,2.51882,2.51656,2.5169,5250000.0
2007-12-20 15:29:00,2.51332,2.51808,2.51332,2.51618,7000000.0
2007-12-20 15:30:00,2.5164,2.51758,2.51605,2.51732,6630000.0
2007-12-20 15:31:00,2.51782,2.51782,2.51364,2.51364,8380000.0
2007-12-20 15:32:00,2.51781,2.51819,2.5137,2.51774,8630000.0
2007-12-20 15:33:00,2.51484,2.5182,2.51458,2.51541,9000000.0
2007-12-20 15:34:00,2.5188,2.5188,2.51458,2.51879,5500000.0
2007-12-20 15:35:00,2.51378,2.51785,2.51181,2.51181,6630000.0
2007-12-20 15:36:00,2.51604,2.5185,2.51379,2.51663,9250000.0
2007-12-20 15:37:00,2.51819,2.51819,2.51379,2.51584,10250000.0
2007-12-20 15:38:00,2.51358,2.51766,2.51049,2.51592,10750000.0
2007-12-20 15:39:00,2.51547,2.51547,2.51123,2.51123,7000000.0
2007-12-20 15:40:00,2.5149,2.51655,2.50865,2.51334,10250000.0
2007-12-20 15:41:00,2.51094,2.51634,2.51094,2.51195,8130000.0
2007-12-20 15:42:00,2.51277,2.51697,2.51277,2.51697,5250000.0
2007-12-20 15:43:00,2.51416,2.51519,2.50997,2.51327,7750000.0
2007-12-20 15:44:00,2.51556,2.51604,2.5083,2.5083,8500000.0
2007-12-20 15:45:00,2.51659,2.51659,2.51256,2.51507,11880000.0
2007-12-20 15:46:00,2.51388,2.51638,2.51143,2.51431,10750000.0
2007-12-20 15:47:00,2.51562,2.5162,2.51219,2.51411,12000000.0
2007-12-20 15:48:00,2.51507,2.5172,2.51226,2.5172,7000000.0
2007-12-20 15:49:00,2.51662,2.51799,2.5097,2.51799,12750000.0
2007-12-20 15:50:00,2.51704,2.51794,2.51349,2.51791,10380000.0
2007-12-20 15:51:00,2.51749,2.51749,2.51303,2.51725,6750000.0
2007-12-20 15:52:00,2.51495,2.51817,2.51221,2.51675,11380000.0
2007-12-20 15:53:00,2.51598,2.51717,2.51429,2.51706,8250000.0
2007-12-20 15:54:00,2.51853,2.51853,2.51299,2.51759,7880000.0
2007-12-20 15:55:00,2.51531,2.51738,2.51124,2.51665,6500000.0
2007-12-20 15:56:00,2.51633,2.51845,2.51396,2.51714,9250000.0
2007-12-20 15:57:00,2.51502,2.51589,2.51179,2.51179,6750000.0
2007-12-20 15:58:00,2.5145,2.51669,2.51296,2.51296,8250000.0
2007-12-20 15:59:00,2.51419,2.51552,2.51126,2.51385,9750000.0
2007-12-20 16:00:00,2.51771,2.51771,2.51167,2.51761,9000000.0
2007-12-20 16:01:00,2.51683,2.51868,2.5145,2.5145,16510000.0
2007-12-20 16:02:00,2.51835,2.51835,2.51424,2.51424,6880000.0
2007-12-20 16:03:00,2.51506,2.51878,2.51505,2.51836,8250000.0
2007-12-20 16:04:00,2.51408,2.51791,2.51408,2.51486,10880000.0
2007-12-20 16:05:00,2.51772,2.51782,2.51246,2.51753,12250000.0
2007-12-20 16:06:00,2.51617,2.51749,2.51533,2.51625,5250000.0
2007-12-20 16:07:00,2.51561,2.5181,2.51476,2.5181,7750000.0
2007-12-20 16:08:00,2.51524,2.5173,2.51339,2.51663,5500000.0
2007-12-20 16:09:00,2.51632,2.51832,2.51551,2.5177,6750000.0
2007-12-20 16:10:00,2.51561,2.51806,2.51309,2.51728,9500000.0
2007-12-20 16:11:00,2.51543,2.51728,2.51348,2.51493,13500000.0
2007-12-20 16:12:00,2.51529,2.51908,2.51317,2.51584,11250000.0
2007-12-20 16:13:00,2.51771,2.51771,2.51454,2.51661,6000000.0
2007-12-20 16:14:00,2.51445,2.51711,2.51445,2.51466,10250000.0
2007-12-20 16:15:00,2.51648,2.51717,2.51325,2.51717,8500000.0
2007-12-20 16:16:00,2.51725,2.51725,2.51018,2.51142,8500000.0
2007-12-20 16:17:00,2.5166,2.51748,2.51319,2.51696,8750000.0
2007-12-20 16:18:00,2.51717,2.51729,2.51277,2.51729,7500000.0
2007-12-20 16:19:00,2.51773,2.51927,2.51225,2.51225,11630000.0
2007-12-20 16:20:00,2.51839,2.5189,2.51191,2.5189,13500000.0
2007-12-20 16:21:00,2.51606,2.5193,2.51461,2.5168,5500000.0
2007-12-20 16:22:00,2.51678,2.51795,2.51447,2.51546,9250000.0
2007-12-20 16:23:00,2.51785,2.51911,2.51539,2.51911,9250000.0
2007-12-20 16:24:00,2.51653,2.51935,2.5135,2.51932,11500000.0
2007-12-20 16:25:00,2.51627,2.52229,2.51561,2.52064,8500000.0
2007-12-20 16:26:00,2.51964,2.52025,2.51693,2.52025,13380000.0
2007-12-20 16:27:00,2.52053,2.52053,2.51619,2.51923,9880000.0
2007-12-20 16:28:00,2.51893,2.52,2.51437,2.51995,14000000.0
2007-12-20 16:29:00,2.52033,2.52033,2.51593,2.51833,6750000.0
2007-12-20 16:30:00,2.51853,2.52016,2.51402,2.52016,5250000.0
2007-12-20 16:31:00,2.51393,2.51939,2.51393,2.51939,9000000.0
2007-12-20 16:32:00,2.51898,2.51968,2.51681,2.51831,7500000.0
2007-12-20 16:33:00,2.5188,2.51885,2.51382,2.51622,10750000.0
2007-12-20 16:34:00,2.51946,2.51975,2.51598,2.51926,13250000.0
2007-12-20 16:35:00,2.51935,2.51975,2.51416,2.51614,13500000.0
2007-12-20 16:36:00,2.51623,2.52051,2.51335,2.51793,16000000.0
2007-12-20 16:37:00,2.51637,2.51954,2.51557,2.51668,6250000.0
2007-12-20 16:38:00,2.51649,2.52019,2.51402,2.51949,10750000.0
2007-12-20 16:39:00,2.51941,2.51982,2.51522,2.51715,8750000.0
2007-12-20 16:40:00,2.51632,2.5199,2.51427,2.51734,11500000.0
2007-12-20 16:41:00,2.51741,2.51954,2.51492,2.51758,9000000.0
2007-12-20 16:42:00,2.51858,2.51934,2.51391,2.51886,7750000.0
2007-12-20 16:43:00,2.51551,2.51866,2.51551,2.51866,6130000.0
2007-12-20 16:44:00,2.51548,2.51763,2.51512,2.51552,8500000.0
2007-12-20 16:45:00,2.51549,2.51781,2.51172,2.51751,8500000.0
2007-12-20 16:46:00,2.51258,2.51781,2.51258,2.51374,9750000.0
2007-12-20 16:47:00,2.51392,2.517,2.51169,2.51497,5500000.0
2007-12-20 16:48:00,2.51664,2.51806,2.51181,2.51806,6500000.0
2007-12-20 16:49:00,2.51557,2.51818,2.51454,2.51772,7000000.0
2007-12-20 16:50:00,2.51738,2.51738,2.51098,2.51724,9130000.0
2007-12-20 16:51:00,2.51545,2.51773,2.51214,2.51773,5500000.0
2007-12-20 16:52:00,2.51278,2.51726,2.51278,2.51726,6000000.0
2007-12-20 16:53:00,2.51606,2.51811,2.51314,2.51667,6250000.0
2007-12-20 16:54:00,2.51352,2.51683,2.51098,2.51168,8750000.0
2007-12-20 16:55:00,2.51567,2.51853,2.51497,2.51497,6500000.0
2007-12-20 16:56:00,2.51666,2.51818,2.5155,2.51661,6750000.0
2007-12-20 16:57:00,2.51712,2.51787,2.51597,2.51771,8750000.0
2007-12-20 16:58:00,2.51504,2.51715,2.51229,2.51596,10750000.0
2007-12-20 16:59:00,2.51579,2.51755,2.51053,2.51665,11000000.0
2007-12-20 17:00:00,2.51866,2.51871,2.5121,2.51764,9880000.0
2007-12-20 17:01:00,2.51606,2.51804,2.51324,2.51804,7500000.0
2007-12-20 17:02:00,2.51792,2.51914,2.51531,2.51531,6630000.0
2007-12-20 17:03:00,2.51639,2.5198,2.51576,2.51812,8500000.0
2007-12-20 17:04:00,2.51762,2.51909,2.51515,2.51859,7750000.0
2007-12-20 17:05:00,2.51638,2.51785,2.51267,2.51747,7250000.0
2007-12-20 17:06:00,2.51901,2.51901,2.51438,2.51661,10750000.0
2007-12-20 17:07:00,2.51477,2.51777,2.5116,2.51772,11750000.0
2007-12-20 17:08:00,2.51295,2.51709,2.51295,2.51417,9500000.0
2007-12-20 17:09:00,2.51757,2.51841,2.51558,2.51841,6630000.0
2007-12-20 17:10:00,2.51249,2.51769,2.51249,2.51761,8250000.0
2007-12-20 17:11:00,2.51717,2.51756,2.51371,2.51568,5750000.0
2007-12-20 17:12:00,2.51534,2.51779,2.51513,2.5165,6000000.0
2007-12-20 17:13:00,2.51912,2.51912,2.51506,2.51848,7380000.0
2007-12-20 17:14:00,2.51782,2.51831,2.51416,2.51416,6250000.0
2007-12-20 17:15:00,2.51641,2.51844,2.51557,2.51798,11250000.0
2007-12-20 17:16:00,2.51891,2.51891,2.51564,2.51869,7250000.0
2007-12-20 17:17:00,2.51658,2.51799,2.51563,2.51779,7500000.0
2007-12-20 17:18:00,2.51769,2.51769,2.5133,2.5167,8750000.0
2007-12-20 17:19:00,2.51768,2.51811,2.51495,2.516,10000000.0
2007-12-20 17:20:00,2.51467,2.51722,2.51313,2.51684,8500000.0
2007-12-20 17:21:00,2.51395,2.516,2.5118,2.51595,9000000.0
2007-12-20 17:22:00,2.51646,2.51671,2.51373,2.51671,9500000.0
2007-12-20 17:23:00,2.51373,2.51589,2.51181,2.51583,8630000.0
2007-12-20 17:24:00,2.51439,2.51719,2.51403,2.51622,5500000.0
2007-12-20 17:25:00,2.51621,2.51721,2.51552,2.5164,8000000.0
2007-12-20 17:26:00,2.51672,2.51793,2.51313,2.51653,6500000.0
2007-12-20 17:27:00,2.5144,2.51762,2.51076,2.51733,10250000.0
2007-12-20 17:28:00,2.51535,2.51733,2.51491,2.51694,8750000.0
2007-12-20 17:29:00,2.51671,2.51746,2.51311,2.51746,6250000.0
2007-12-20 17:30:00,2.51698,2.51742,2.51446,2.51526,7130000.0
2007-12-20 17:31:00,2.51475,2.51706,2.51349,2.51706,5630000.0
2007-12-20 17:32:00,2.51271,2.51685,2.512,2.512,7250000.0
2007-12-20 17:33:00,2.51466,2.51658,2.51321,2.51504,8250000.0
2007-12-20 17:34:00,2.51584,2.51584,2.50984,2.51182,7250000.0
2007-12-20 17:35:00,2.5112,2.51556,2.5112,2.51199,7750000.0
2007-12-20 17:36:00,2.51406,2.51499,2.50958,2.51499,8000000.0
2007-12-20 17:37:00,2.51401,2.515,2.51248,2.51248,8000000.0
2007-12-20 17:38:00,2.51287,2.51526,2.51058,2.51526,9380000.0
2007-12-20 17:39:00,2.51374,2.51538,2.51266,2.51511,6750000.0
2007-12-20 17:40:00,2.51671,2.51671,2.51333,2.51557,8130000.0
2007-12-20 17:41:00,2.51575,2.51688,2.51315,2.51532,10630000.0
2007-12-20 17:42:00,2.51539,2.51553,2.51205,2.51205,9630000.0
2007-12-20 17:43:00,2.51579,2.51586,2.51235,2.51477,5500000.0
2007-12-20 17:44:00,2.51348,2.51455,2.51078,2.51455,6250000.0
2007-12-20 17:45:00,2.51445,2.51567,2.50975,2.51329,7250000.0
2007-12-20 17:46:00,2.51564,2.51567,2.51045,2.5108,12020000.0
2007-12-20 17:47:00,2.51467,2.5148,2.51017,2.51239,8500000.0
2007-12-20 17:48:00,2.51421,2.51525,2.50987,2.51173,6250000.0
2007-12-20 17:49:00,2.51134,2.51474,2.50958,2.51281,12500000.0
2007-12-20 17:50:00,2.51324,2.51432,2.51048,2.51259,7130000.0
2007-12-20 17:51:00,2.51339,2.51339,2.5089,2.51162,9250000.0
2007-12-20 17:52:00,2.51306,2.51431,2.51175,2.51427,5750000.0
2007-12-20 17:53:00,2.51392,2.5148,2.50929,2.51328,9250000.0
2007-12-20 17:54:00,2.50885,2.51397,2.50885,2.51293,8750000.0
2007-12-20 17:55:00,2.51379,2.51446,2.51047,2.51252,5750000.0
2007-12-20 17:56:00,2.51408,2.51458,2.5099,2.51322,10250000.0
2007-12-20 17:57:00,2.50967,2.51256,2.50607,2.50882,6000000.0
2007-12-20 17:58:00,2.51339,2.51339,2.50888,2.5122,8250000.0
2007-12-20 17:59:00,2.51428,2.51466,2.51059,2.51311,5750000.0
2007-12-20 18:00:00,2.51342,2.51434,2.50889,2.51342,10750000.0
2007-12-20 18:01:00,2.5138,2.51458,2.50928,2.51114,14000000.0
2007-12-20 18:02:00,2.51398,2.5142,2.50916,2.51325,11500000.0
2007-12-20 18:03:00,2.51423,2.51423,2.50856,2.5122,5630000.0
2007-12-20 18:04:00,2.51335,2.5136,2.51023,2.51183,5500000.0
2007-12-20 18:05:00,2.51506,2.5155,2.51164,2.51479,12000000.0
2007-12-20 18:06:00,2.51547,2.516,2.51214,2.516,8000000.0
2007-12-20 18:07:00,2.51541,2.51541,2.50983,2.51408,8630000.0
2007-12-20 18:08:00,2.5156,2.5156,2.51251,2.51303,6250000.0
2007-12-20 18:09:00,2.51494,2.51591,2.5115,2.51384,7630000.0
2007-12-20 18:10:00,2.51401,2.51631,2.51379,2.51379,6250000.0
2007-12-20 18:11:00,2.5142,2.51626,2.51231,2.51619,7380000.0
2007-12-20 18:12:00,2.51433,2.51674,2.51276,2.51569,5750000.0
2007-12-20 18:13:00,2.51588,2.51588,2.51354,2.51437,7500000.0
2007-12-20 18:14:00,2.51488,2.51602,2.51299,2.51602,10750000.0
2007-12-20 18:15:00,2.51369,2.51603,2.51225,2.51364,8880000.0
2007-12-20 18:16:00,2.51393,2.51579,2.5095,2.5095,10500000.0
2007-12-20 18:17:00,2.51556,2.51588,2.51142,2.51339,16130000.0
2007-12-20 18:18:00,2.51252,2.51578,2.50902,2.51501,14750000.0
2007-12-20 18:19:00,2.50946,2.51579,2.50946,2.51491,6510000.0
2007-12-20 18:20:00,2.51262,2.51578,2.51262,2.51481,10750000.0
2007-12-20 18:21:00,2.51372,2.51595,2.51001,2.51476,5750000.0
2007-12-20 18:22:00,2.50931,2.51466,2.50787,2.51385,11250000.0
2007-12-20 18:23:00,2.51418,2.51577,2.51194,2.51577,7130000.0
2007-12-20 18:24:00,2.51539,2.51576,2.51103,2.51495,14500000.0
2007-12-20 18:25:00,2.51239,2.51641,2.51239,2.51547,8630000.0
2007-12-20 18:26:00,2.51439,2.51663,2.51237,2.51572,5750000.0
2007-12-20 18:27:00,2.51527,2.51564,2.51133,2.51564,6250000.0
2007-12-20 18:28:00,2.5147,2.515,2.51229,2.515,9000000.0
2007-12-20 18:29:00,2.51481,2.51693,2.51415,2.51656,5250000.0
2007-12-20 18:30:00,2.51655,2.51798,2.51292,2.51559,13500000.0
2007-12-20 18:31:00,2.51565,2.51629,2.51417,2.51601,11500000.0
2007-12-20 18:32:00,2.51742,2.51809,2.5118,2.51695,12760000.0
2007-12-20 18:33:00,2.51664,2.51684,2.51307,2.51581,6630000.0
2007-12-20 18:34:00,2.51542,2.51925,2.51083,2.51817,13750000.0
2007-12-20 18:35:00,2.51737,2.51737,2.51295,2.51677,5500000.0
2007-12-20 18:36:00,2.51723,2.51842,2.51314,2.51724,10750000.0
2007-12-20 18:37:00,2.51562,2.51828,2.51277,2.51785,14000000.0
2007-12-20 18:38:00,2.51943,2.52026,2.51486,2.51836,12500000.0
2007-12-20 18:39:00,2.51762,2.51895,2.51405,2.51735,7750000.0
2007-12-20 18:40:00,2.51824,2.51908,2.51316,2.51682,8000000.0
2007-12-20 18:41:00,2.51937,2.51937,2.51441,2.51537,8880000.0
2007-12-20 18:42:00,2.51618,2.51722,2.51408,2.51721,9500000.0
2007-12-20 18:43:00,2.51984,2.52008,2.51327,2.51784,10130000.0
2007-12-20 18:44:00,2.51748,2.51998,2.51462,2.51903,12750000.0
2007-12-20 18:45:00,2.51999,2.51999,2.51326,2.51798,9750000.0
2007-12-20 18:46:00,2.51781,2.52097,2.51416,2.51751,11000000.0
2007-12-20 18:47:00,2.519,2.51998,2.51499,2.51956,8750000.0
2007-12-20 18:48:00,2.52031,2.52031,2.51272,2.51685,9500000.0
2007-12-20 18:49:00,2.5204,2.52044,2.51762,2.51868,8500000.0
2007-12-20 18:50:00,2.51888,2.51961,2.5166,2.51921,7130000.0
2007-12-20 18:51:00,2.51812,2.51948,2.51458,2.51458,8250000.0
2007-12-20 18:52:00,2.51725,2.51956,2.51553,2.51956,5750000.0
2007-12-20 18:53:00,2.51826,2.51956,2.51615,2.51814,12750000.0
2007-12-20 18:54:00,2.51688,2.51935,2.51549,2.51919,12130000.0
2007-12-20 18:55:00,2.51515,2.52014,2.51515,2.519,6250000.0
2007-12-20 18:56:00,2.51837,2.51907,2.51403,2.51604,9760000.0
2007-12-20 18:57:00,2.51936,2.51997,2.51368,2.51732,8500000.0
2007-12-20 18:58:00,2.51639,2.51914,2.51488,2.51876,11000000.0
2007-12-20 18:59:00,2.51428,2.51894,2.51428,2.51834,6130000.0
2007-12-20 19:00:00,2.51711,2.51804,2.51281,2.518,11630000.0
2007-12-20 19:01:00,2.51747,2.51813,2.51461,2.51579,10250000.0
2007-12-20 19:02:00,2.51741,2.51741,2.5085,2.5085,11250000.0
2007-12-20 19:03:00,2.51514,2.5184,2.51514,2.51798,7500000.0
2007-12-20 19:04:00,2.51753,2.51859,2.515,2.51685,5500000.0
2007-12-20 19:05:00,2.51802,2.51865,2.51343,2.5182,7000000.0
2007-12-20 19:06:00,2.51308,2.51812,2.51308,2.51536,9750000.0
2007-12-20 19:07:00,2.51464,2.51775,2.51384,2.51384,8630000.0
2007-12-20 19:08:00,2.51526,2.51743,2.51475,2.51673,11630000.0
2007-12-20 19:09:00,2.5183,2.5183,2.51638,2.51657,6500000.0
2007-12-20 19:10:00,2.5185,2.51865,2.51433,2.51729,6630000.0
2007-12-20 19:11:00,2.51694,2.51751,2.51234,2.51739,16000000.0
2007-12-20 19:12:00,2.51775,2.51816,2.51562,2.51816,6500000.0
2007-12-20 19:13:00,2.51749,2.51934,2.51389,2.51934,9250000.0
2007-12-20 19:14:00,2.51623,2.51887,2.51393,2.51507,7750000.0
2007-12-20 19:15:00,2.51717,2.51831,2.51247,2.51517,10750000.0
2007-12-20 19:16:00,2.51743,2.51839,2.51317,2.51379,15500000.0
2007-12-20 19:17:00,2.51598,2.51813,2.51578,2.51707,10500000.0
2007-12-20 19:18:00,2.51775,2.51775,2.51263,2.51395,14630000.0
2007-12-20 19:19:00,2.51669,2.51694,2.51168,2.51195,7750000.0
2007-12-20 19:20:00,2.5168,2.5168,2.51218,2.51441,9260000.0
2007-12-20 19:21:00,2.51619,2.51661,2.50965,2.51579,8500000.0
2007-12-20 19:22:00,2.51601,2.51675,2.51366,2.5164,8750000.0
2007-12-20 19:23:00,2.51588,2.5171,2.51437,2.51588,10630000.0
2007-12-20 19:24:00,2.51493,2.51716,2.51163,2.51356,9750000.0
2007-12-20 19:25:00,2.51617,2.51748,2.50984,2.51748,5630000.0
2007-12-20 19:26:00,2.51506,2.51687,2.51506,2.51542,5880000.0
2007-12-20 19:27:00,2.51122,2.51673,2.51122,2.51492,7750000.0
2007-12-20 19:28:00,2.51468,2.51637,2.51115,2.51502,5880000.0
2007-12-20 19:29:00,2.51657,2.51722,2.5132,2.51515,21630000.0
2007-12-20 19:30:00,2.51071,2.51799,2.51071,2.51704,5500000.0
2007-12-20 19:31:00,2.5141,2.51703,2.51227,2.51479,12500000.0
2007-12-20 19:32:00,2.51725,2.51725,2.51342,2.51698,7000000.0
2007-12-20 19:33:00,2.51362,2.51676,2.51001,2.51424,9750000.0
2007-12-20 19:34:00,2.51378,2.51724,2.51378,2.51564,11630000.0
2007-12-20 19:35:00,2.51803,2.51834,2.51379,2.51645,7750000.0
2007-12-20 19:36:00,2.51275,2.5171,2.51228,2.5171,7750000.0
2007-12-20 19:37:00,2.51781,2.51781,2.51269,2.51492,8130000.0
2007-12-20 19:38:00,2.51424,2.51701,2.51202,2.51202,7250000.0
2007-12-20 19:40:00,2.51782,2.51793,2.51743,2.51761,7750000.0
2007-12-20 19:41:00,2.51713,2.5174,2.51312,2.51697,6500000.0
2007-12-20 19:42:00,2.51811,2.51811,2.51537,2.51537,9000000.0
2007-12-20 19:43:00,2.51685,2.51778,2.51443,2.51443,7500000.0
2007-12-20 19:44:00,2.51831,2.51831,2.51177,2.51579,8880000.0
2007-12-20 19:45:00,2.51667,2.51778,2.51295,2.51778,9380000.0
2007-12-20 19:46:00,2.51735,2.51863,2.51424,2.51483,7000000.0
2007-12-20 19:47:00,2.51336,2.51669,2.51336,2.51384,9500000.0
2007-12-20 19:48:00,2.51683,2.51777,2.51572,2.51687,6750000.0
2007-12-20 19:49:00,2.51215,2.51679,2.51215,2.51578,5500000.0
2007-12-20 19:50:00,2.51764,2.51764,2.51072,2.51675,9130000.0
2007-12-20 19:51:00,2.51559,2.51741,2.51351,2.51368,6750000.0
2007-12-20 19:52:00,2.51233,2.51586,2.51071,2.51447,7500000.0
2007-12-20 19:53:00,2.51516,2.51747,2.5131,2.51646,6000000.0
2007-12-20 19:54:00,2.51372,2.51764,2.51331,2.51339,10000000.0
2007-12-20 19:55:00,2.51598,2.51745,2.51598,2.51721,10250000.0
2007-12-20 19:56:00,2.51563,2.51764,2.51339,2.51458,10000000.0
2007-12-20 19:57:00,2.51682,2.51758,2.51105,2.51307,16380000.0
2007-12-20 19:58:00,2.51493,2.51754,2.51428,2.51428,8750000.0
2007-12-20 19:59:00,2.51341,2.51653,2.51205,2.51518,5750000.0
2007-12-20 20:00:00,2.51726,2.51726,2.5137,2.51432,10000000.0
2007-12-20 20:01:00,2.51412,2.51631,2.5141,2.5141,7750000.0
2007-12-20 20:02:00,2.51682,2.51745,2.51338,2.51436,9250000.0
2007-12-20 20:03:00,2.51591,2.51623,2.51363,2.51591,7000000.0
2007-12-20 20:04:00,2.51572,2.51633,2.51488,2.51488,5500000.0
2007-12-20 20:05:00,2.51749,2.51749,2.51383,2.51449,11750000.0
2007-12-20 20:06:00,2.51349,2.51698,2.51229,2.51598,8250000.0
2007-12-20 20:07:00,2.51498,2.51772,2.51498,2.5166,11750000.0
2007-12-20 20:08:00,2.51135,2.51631,2.51135,2.51505,8250000.0
2007-12-20 20:09:00,2.51508,2.51774,2.51316,2.51737,15000000.0
2007-12-20 20:10:00,2.51739,2.51739,2.51365,2.51611,12750000.0
2007-12-20 20:11:00,2.51562,2.51728,2.5132,2.51727,8750000.0
2007-12-20 20:12:00,2.51567,2.51654,2.51179,2.51511,8880000.0
2007-12-20 20:13:00,2.51707,2.51707,2.5132,2.51632,5500000.0
2007-12-20 20:14:00,2.51428,2.51653,2.51407,2.51591,10500000.0
2007-12-20 20:15:00,2.51404,2.51687,2.51284,2.51431,8880000.0
2007-12-20 20:16:00,2.51189,2.51677,2.51189,2.51444,11000000.0
2007-12-20 20:17:00,2.5164,2.51722,2.5127,2.51683,11000000.0
2007-12-20 20:18:00,2.51783,2.51783,2.51385,2.51463,7500000.0
2007-12-20 20:19:00,2.51577,2.51786,2.51135,2.51642,7000000.0
2007-12-20 20:20:00,2.51419,2.51715,2.51201,2.51467,6380000.0
2007-12-20 20:21:00,2.51634,2.51791,2.51533,2.51791,8750000.0
2007-12-20 20:22:00,2.51748,2.51778,2.51538,2.51576,6630000.0
2007-12-20 20:23:00,2.51635,2.51784,2.51399,2.51413,6750000.0
2007-12-20 20:24:00,2.51772,2.51819,2.51484,2.51484,10250000.0
2007-12-20 20:25:00,2.51604,2.5172,2.51289,2.5172,11750000.0
2007-12-20 20:26:00,2.51611,2.51756,2.51043,2.51082,16000000.0
2007-12-20 20:27:00,2.51629,2.51686,2.51231,2.51448,7500000.0
2007-12-20 20:28:00,2.51595,2.51753,2.51325,2.51325,5250000.0
2007-12-20 20:29:00,2.51425,2.51668,2.51272,2.51602,11500000.0
2007-12-20 20:30:00,2.51797,2.51797,2.51402,2.51758,15000000.0
2007-12-20 20:31:00,2.51836,2.51836,2.51294,2.51294,7750000.0
2007-12-20 20:32:00,2.51835,2.51835,2.51511,2.51623,9380000.0
2007-12-20 20:33:00,2.51719,2.51736,2.51322,2.51337,10750000.0
2007-12-20 20:34:00,2.5145,2.51779,2.5145,2.51497,11000000.0
2007-12-20 20:35:00,2.51658,2.51675,2.51492,2.51649,5250000.0
2007-12-20 20:36:00,2.51463,2.5179,2.51391,2.51697,8500000.0
2007-12-20 20:37:00,2.51576,2.51826,2.51519,2.51519,8380000.0
2007-12-20 20:38:00,2.51695,2.5181,2.51578,2.5181,11250000.0
2007-12-20 20:39:00,2.51553,2.51733,2.51322,2.51322,7750000.0
2007-12-20 20:40:00,2.51474,2.51943,2.51395,2.51714,13500000.0
2007-12-20 20:41:00,2.51779,2.51813,2.51379,2.51813,8130000.0
2007-12-20 20:42:00,2.51625,2.51702,2.51375,2.51544,9250000.0
2007-12-20 20:43:00,2.51546,2.51732,2.51199,2.51708,6750000.0
2007-12-20 20:44:00,2.51502,2.51761,2.51153,2.51761,10380000.0
2007-12-20 20:45:00,2.51679,2.51821,2.51568,2.51752,8000000.0
2007-12-20 20:46:00,2.51321,2.51723,2.51172,2.51723,5500000.0
2007-12-20 20:47:00,2.51634,2.51634,2.51368,2.51614,4880000.0
2007-12-20 20:48:00,2.51635,2.51762,2.51193,2.51489,5250000.0
2007-12-20 20:49:00,2.51457,2.51766,2.51234,2.51623,7880000.0
2007-12-20 20:50:00,2.51405,2.51769,2.51405,2.51596,12750000.0
2007-12-20 20:51:00,2.51703,2.51703,2.51393,2.51678,5500000.0
2007-12-20 20:52:00,2.51513,2.51693,2.51075,2.51628,6500000.0
2007-12-20 20:54:00,2.51318,2.51689,2.51318,2.51481,9630000.0
2007-12-20 20:55:00,2.51549,2.51737,2.51135,2.51737,9130000.0
2007-12-20 20:56:00,2.51196,2.51655,2.51196,2.51415,5250000.0
2007-12-20 20:57:00,2.51466,2.51736,2.51239,2.51617,12500000.0
2007-12-20 20:58:00,2.51743,2.51743,2.51242,2.51447,6750000.0
2007-12-20 20:59:00,2.51793,2.51793,2.51154,2.51683,10380000.0
2007-12-20 21:00:00,2.51465,2.51676,2.51203,2.51326,9750000.0
2007-12-20 21:01:00,2.51443,2.51645,2.5122,2.51451,3750000.0
2007-12-20 21:02:00,2.51379,2.5169,2.51303,2.51303,11380000.0
2007-12-20 21:03:00,2.51778,2.51809,2.51707,2.51707,7750000.0
2007-12-20 21:04:00,2.51482,2.51741,2.51192,2.51741,11500000.0
2007-12-20 21:05:00,2.51528,2.51661,2.51325,2.5156,6000000.0
2007-12-20 21:06:00,2.51526,2.51971,2.51362,2.51362,10880000.0
2007-12-20 21:07:00,2.51929,2.51929,2.51408,2.51675,9250000.0
2007-12-20 21:08:00,2.51351,2.51775,2.51351,2.51673,10000000.0
2007-12-20 21:09:00,2.51524,2.51763,2.51388,2.5168,12250000.0
2007-12-20 21:10:00,2.51607,2.51753,2.51248,2.51248,7500000.0
2007-12-20 21:11:00,2.51721,2.5176,2.51524,2.51717,5500000.0
2007-12-20 21:12:00,2.51712,2.51808,2.51509,2.51522,6760000.0
2007-12-20 21:13:00,2.51683,2.51789,2.51307,2.51789,9250000.0
2007-12-20 21:14:00,2.51635,2.51814,2.51346,2.51346,5750000.0
2007-12-20 21:15:00,2.5162,2.5166,2.51256,2.51645,5630000.0
2007-12-20 21:16:00,2.51643,2.5186,2.51293,2.51584,8380000.0
2007-12-20 21:17:00,2.51593,2.51921,2.51484,2.51625,8000000.0
2007-12-20 21:18:00,2.51656,2.51672,2.51357,2.51672,6500000.0
2007-12-20 21:19:00,2.51835,2.51835,2.51456,2.51633,7500000.0
2007-12-20 21:21:00,2.51613,2.51802,2.51533,2.51704,13500000.0
2007-12-20 21:22:00,2.51812,2.51945,2.51268,2.51604,15000000.0
2007-12-20 21:23:00,2.51787,2.5181,2.51678,2.5181,5250000.0
2007-12-20 21:24:00,2.51615,2.51794,2.5134,2.5134,10000000.0
2007-12-20 21:25:00,2.51647,2.51916,2.51422,2.51527,12000000.0
2007-12-20 21:26:00,2.51408,2.51804,2.5138,2.51796,8500000.0
2007-12-20 21:27:00,2.51643,2.51765,2.51294,2.51751,12250000.0
2007-12-20 21:28:00,2.51485,2.51693,2.51284,2.5165,11250000.0
2007-12-20 21:29:00,2.51567,2.51733,2.51317,2.51733,11500000.0
2007-12-20 21:31:00,2.51413,2.51692,2.51343,2.51388,8630000.0
2007-12-20 21:32:00,2.51703,2.51883,2.51616,2.51639,11000000.0
2007-12-20 21:33:00,2.51864,2.51918,2.51408,2.51718,5880000.0
2007-12-20 21:34:00,2.51637,2.5184,2.51616,2.51724,5750000.0
2007-12-20 21:35:00,2.51326,2.51829,2.51326,2.51801,9750000.0
2007-12-20 21:36:00,2.51697,2.51747,2.51557,2.51612,6130000.0
2007-12-20 21:37:00,2.51609,2.51758,2.51454,2.51585,10250000.0
2007-12-20 21:38:00,2.51487,2.51647,2.51259,2.51259,7500000.0
2007-12-20 21:39:00,2.51603,2.5194,2.51525,2.51765,8750000.0
2007-12-20 21:40:00,2.51381,2.51789,2.51319,2.51765,7000000.0
2007-12-20 21:41:00,2.51567,2.51772,2.5127,2.5127,8500000.0
2007-12-20 21:42:00,2.51622,2.51647,2.51601,2.51622,7880000.0
2007-12-20 21:43:00,2.51568,2.51747,2.51485,2.51598,7250000.0
2007-12-20 21:44:00,2.51643,2.51707,2.51377,2.51377,7750000.0
2007-12-20 21:45:00,2.51757,2.51783,2.51508,2.51602,8500000.0
2007-12-20 21:46:00,2.51707,2.51708,2.51365,2.51478,8500000.0
2007-12-20 21:47:00,2.5161,2.51708,2.51402,2.51586,11250000.0
2007-12-20 21:48:00,2.51862,2.51957,2.51635,2.51802,5880000.0
2007-12-20 21:49:00,2.5184,2.51907,2.51676,2.51676,6000000.0
2007-12-20 21:50:00,2.51829,2.52064,2.5174,2.52009,9750000.0
2007-12-20 21:51:00,2.52033,2.52033,2.5159,2.5159,4750000.0
2007-12-20 21:52:00,2.51633,2.51895,2.51428,2.51895,7000000.0
2007-12-20 21:53:00,2.51853,2.52068,2.51632,2.51632,11250000.0
2007-12-20 21:54:00,2.51931,2.52145,2.51763,2.52145,8750000.0
2007-12-20 21:55:00,2.51553,2.52073,2.51546,2.51546,14250000.0
2007-12-20 21:56:00,2.51883,2.52108,2.51656,2.51755,5500000.0
2007-12-20 21:57:00,2.51862,2.52161,2.51735,2.51735,8250000.0
2007-12-20 21:58:00,2.5203,2.5205,2.51732,2.51814,7750000.0
2007-12-20 21:59:00,2.5188,2.52182,2.51731,2.52182,6380000.0
2007-12-20 22:00:00,2.52102,2.52196,2.51728,2.52038,7500000.0
2007-12-20 22:01:00,2.51788,2.52267,2.51738,2.52267,6750000.0
2007-12-20 22:02:00,2.51584,2.52065,2.51584,2.52052,6000000.0
2007-12-20 22:03:00,2.52037,2.52121,2.51707,2.52121,9250000.0
2007-12-20 22:04:00,2.51914,2.52158,2.51489,2.52158,10000000.0
2007-12-20 22:05:00,2.52067,2.52089,2.51639,2.51639,7000000.0
2007-12-20 22:06:00,2.52145,2.52151,2.51768,2.52151,9000000.0
2007-12-20 22:07:00,2.51761,2.52036,2.5146,2.51479,7250000.0
2007-12-20 22:08:00,2.51933,2.5219,2.51712,2.5219,6380000.0
2007-12-20 22:09:00,2.51761,2.52094,2.51462,2.51949,11750000.0
2007-12-20 22:10:00,2.51714,2.52109,2.51662,2.51847,10500000.0
2007-12-20 22:11:00,2.5152,2.52193,2.5152,2.52058,5750000.0
2007-12-20 22:12:00,2.51834,2.5212,2.51697,2.51859,5500000.0
2007-12-20 22:13:00,2.52001,2.52167,2.51565,2.52131,6000000.0
2007-12-20 22:14:00,2.52039,2.52118,2.51719,2.51719,7750000.0
2007-12-20 22:15:00,2.51999,2.52102,2.51518,2.51518,7750000.0
2007-12-20 22:16:00,2.51725,2.52096,2.51725,2.52096,6130000.0
2007-12-20 22:17:00,2.52021,2.52032,2.51476,2.51921,8750000.0
2007-12-20 22:18:00,2.51966,2.52049,2.5188,2.51942,9000000.0
2007-12-20 22:19:00,2.51937,2.52137,2.51703,2.51703,5250000.0
2007-12-20 22:20:00,2.51913,2.52089,2.51554,2.51554,9750000.0
2007-12-20 22:21:00,2.51982,2.51991,2.51762,2.51806,5250000.0
2007-12-20 22:22:00,2.51916,2.52058,2.51697,2.52058,8750000.0
2007-12-20 22:23:00,2.5194,2.5194,2.51497,2.51548,12250000.0
2007-12-20 22:24:00,2.51745,2.51989,2.51685,2.51822,7750000.0
2007-12-20 22:25:00,2.52078,2.52078,2.51624,2.51942,6130000.0
2007-12-20 22:26:00,2.51575,2.5199,2.51543,2.51863,8500000.0
2007-12-20 22:27:00,2.51897,2.52097,2.51653,2.51726,9750000.0
2007-12-20 22:28:00,2.5193,2.52128,2.51835,2.51948,8250000.0
2007-12-20 22:29:00,2.51914,2.52114,2.51745,2.51876,7880000.0
2007-12-20 22:30:00,2.51982,2.52153,2.51758,2.51818,8750000.0
2007-12-20 22:31:00,2.51914,2.52091,2.51511,2.51823,8880000.0
2007-12-20 22:32:00,2.52036,2.52203,2.51873,2.51873,6750000.0
2007-12-20 22:33:00,2.51916,2.5214,2.51424,2.51424,7500000.0
2007-12-20 22:34:00,2.51812,2.52076,2.5153,2.52022,10000000.0
2007-12-20 22:35:00,2.51263,2.52239,2.51263,2.5203,5500000.0
2007-12-20 22:36:00,2.52201,2.52201,2.52146,2.52146,1750000.0
2007-12-20 22:37:00,2.52041,2.52041,2.51795,2.51978,6000000.0
2007-12-20 22:38:00,2.51879,2.52187,2.51851,2.51851,7750000.0
2007-12-20 22:39:00,2.51688,2.52083,2.51499,2.51499,7880000.0
2007-12-20 22:40:00,2.52212,2.52212,2.52082,2.52173,7500000.0
2007-12-20 22:41:00,2.52222,2.52222,2.52127,2.52221,7750000.0
2007-12-20 22:43:00,2.51474,2.52113,2.51474,2.52079,7750000.0
2007-12-20 22:44:00,2.5202,2.52186,2.51508,2.52186,10500000.0
2007-12-20 22:46:00,2.52186,2.52283,2.51792,2.52211,7500000.0
2007-12-20 22:48:00,2.52047,2.52317,2.52043,2.52231,8130000.0
2007-12-20 22:49:00,2.51966,2.52136,2.51568,2.51859,6500000.0
2007-12-20 22:50:00,2.52178,2.52178,2.51635,2.52116,7750000.0
2007-12-20 22:51:00,2.51557,2.5224,2.51548,2.5224,8880000.0
2007-12-20 22:52:00,2.51768,2.52112,2.51679,2.51894,5750000.0
2007-12-20 22:53:00,2.51864,2.5222,2.5169,2.52013,7000000.0
2007-12-20 22:54:00,2.52154,2.52154,2.51678,2.51881,7750000.0
2007-12-20 22:55:00,2.51901,2.52065,2.51683,2.51683,7000000.0
2007-12-20 22:56:00,2.52166,2.52166,2.51585,2.52107,5250000.0
2007-12-20 22:57:00,2.52083,2.52149,2.51685,2.52053,5250000.0
2007-12-20 22:58:00,2.51726,2.52281,2.51522,2.52253,5750000.0
2007-12-20 22:59:00,2.52162,2.52162,2.51778,2.51778,6130000.0
2007-12-20 23:00:00,2.51867,2.52113,2.51539,2.51888,7630000.0
2007-12-20 23:02:00,2.52128,2.52128,2.51515,2.5184,6000000.0
2007-12-20 23:03:00,2.51968,2.52186,2.51585,2.52181,6750000.0
2007-12-20 23:04:00,2.52199,2.52227,2.5163,2.51822,6000000.0
2007-12-20 23:05:00,2.52116,2.52176,2.51737,2.51907,7500000.0
2007-12-20 23:06:00,2.51686,2.52206,2.51686,2.52206,8130000.0
2007-12-20 23:07:00,2.51777,2.52081,2.51603,2.51619,11880000.0
2007-12-20 23:08:00,2.52059,2.52179,2.51631,2.52179,9750000.0
2007-12-20 23:09:00,2.52031,2.52135,2.51559,2.51888,12000000.0
2007-12-20 23:10:00,2.51993,2.52163,2.51925,2.51954,7880000.0
2007-12-20 23:11:00,2.51977,2.52158,2.51768,2.51768,11000000.0
2007-12-20 23:12:00,2.52218,2.52218,2.51412,2.51412,13250000.0
2007-12-20 23:13:00,2.52192,2.52245,2.51865,2.52245,6500000.0
2007-12-20 23:14:00,2.51869,2.52196,2.51815,2.52196,8380000.0
2007-12-20 23:15:00,2.51826,2.52259,2.51736,2.52178,6500000.0
2007-12-20 23:16:00,2.51941,2.52278,2.51941,2.52278,8250000.0
2007-12-20 23:17:00,2.51828,2.52254,2.51656,2.52254,6000000.0
2007-12-20 23:18:00,2.51942,2.52311,2.51942,2.52197,7880000.0
2007-12-20 23:19:00,2.52045,2.52164,2.51727,2.51819,8250000.0
2007-12-20 23:20:00,2.52326,2.52331,2.51793,2.52239,11250000.0
2007-12-20 23:21:00,2.52111,2.52259,2.51957,2.52259,5000000.0
2007-12-20 23:22:00,2.5167,2.52224,2.5167,2.51837,10250000.0
2007-12-20 23:23:00,2.52052,2.52359,2.51776,2.51971,7250000.0
2007-12-20 23:24:00,2.52113,2.52227,2.51831,2.52051,6000000.0
2007-12-20 23:25:00,2.52027,2.5243,2.51504,2.51504,8500000.0
2007-12-20 23:26:00,2.52101,2.52101,2.51841,2.51849,8130000.0
2007-12-20 23:27:00,2.51926,2.52274,2.5148,2.52274,10130000.0
2007-12-20 23:28:00,2.51883,2.5216,2.5156,2.52064,9130000.0
2007-12-20 23:29:00,2.52294,2.52294,2.51407,2.51866,5000000.0
2007-12-20 23:30:00,2.51633,2.52209,2.51633,2.52177,10880000.0
2007-12-20 23:31:00,2.52129,2.52129,2.51918,2.52022,6750000.0
2007-12-20 23:32:00,2.5189,2.52258,2.5181,2.52258,5380000.0
2007-12-20 23:33:00,2.52282,2.52282,2.51461,2.51808,7250000.0
2007-12-20 23:34:00,2.52211,2.52211,2.51621,2.51816,7500000.0
2007-12-20 23:35:00,2.5214,2.5221,2.51802,2.51802,7250000.0
2007-12-20 23:36:00,2.52169,2.52169,2.51677,2.51677,11630000.0
2007-12-20 23:37:00,2.51787,2.52284,2.51787,2.52284,6000000.0
2007-12-20 23:38:00,2.52004,2.52227,2.51541,2.52227,10250000.0
2007-12-20 23:39:00,2.51439,2.52186,2.51439,2.51858,6500000.0
2007-12-20 23:40:00,2.52077,2.52183,2.51871,2.52183,6500000.0
2007-12-20 23:41:00,2.52183,2.52183,2.51774,2.52175,10500000.0
2007-12-20 23:42:00,2.52143,2.5223,2.51517,2.52208,6380000.0
2007-12-20 23:43:00,2.51932,2.52135,2.51885,2.51922,6500000.0
2007-12-20 23:44:00,2.52118,2.52141,2.51503,2.51503,8630000.0
2007-12-20 23:45:00,2.52018,2.52235,2.51877,2.51877,8500000.0
2007-12-20 23:46:00,2.52019,2.5225,2.52019,2.52221,6260000.0
2007-12-20 23:47:00,2.52073,2.52293,2.51851,2.52293,9000000.0
2007-12-20 23:48:00,2.52057,2.52208,2.51819,2.52208,6000000.0
2007-12-20 23:49:00,2.51915,2.52086,2.51785,2.51817,5880000.0
2007-12-20 23:50:00,2.52067,2.52124,2.51374,2.51839,8250000.0
2007-12-20 23:51:00,2.5208,2.52164,2.51685,2.51841,5750000.0
2007-12-20 23:52:00,2.52071,2.52142,2.51801,2.51801,7750000.0
2007-12-20 23:53:00,2.52076,2.52247,2.51581,2.5199,7750000.0
2007-12-20 23:54:00,2.52199,2.52199,2.51739,2.51949,9500000.0
2007-12-20 23:55:00,2.5212,2.5212,2.51863,2.52047,6500000.0
2007-12-20 23:56:00,2.51992,2.52125,2.51836,2.52125,8000000.0
2007-12-20 23:57:00,2.51993,2.52213,2.51574,2.52213,10750000.0
2007-12-20 23:58:00,2.52064,2.52111,2.51795,2.52111,8500000.0
2007-12-20 23:59:00,2.52014,2.52234,2.5191,2.51935,10250000.0
2007-12-21 00:00:00,2.51844,2.52103,2.51129,2.51129,11250000.0
2007-12-21 00:01:00,2.5192,2.52191,2.51707,2.52191,8500000.0
2007-12-21 00:02:00,2.52157,2.52264,2.51892,2.52232,12250000.0
2007-12-21 00:03:00,2.51863,2.52221,2.51811,2.52067,9380000.0
2007-12-21 00:04:00,2.52101,2.52301,2.51972,2.52284,8750000.0
2007-12-21 00:05:00,2.52238,2.52243,2.51912,2.51912,7500000.0
2007-12-21 00:06:00,2.52137,2.52314,2.5179,2.52209,9630000.0
2007-12-21 00:07:00,2.52129,2.52177,2.51775,2.52106,8500000.0
2007-12-21 00:08:00,2.52005,2.52217,2.51711,2.52,8130000.0
2007-12-21 00:09:00,2.52116,2.52245,2.51868,2.52104,7880000.0
2007-12-21 00:10:00,2.51832,2.52228,2.51573,2.52213,10630000.0
2007-12-21 00:11:00,2.52215,2.52215,2.51717,2.52089,8760000.0
2007-12-21 00:12:00,2.52092,2.52289,2.51626,2.52289,8000000.0
2007-12-21 00:13:00,2.52219,2.52219,2.5174,2.52211,6250000.0
2007-12-21 00:14:00,2.52072,2.52407,2.51939,2.52325,11000000.0
2007-12-21 00:15:00,2.52219,2.52351,2.52154,2.52224,7000000.0
2007-12-21 00:16:00,2.51825,2.52159,2.51825,2.51951,6250000.0
2007-12-21 00:17:00,2.5189,2.52247,2.51684,2.52187,5500000.0
2007-12-21 00:18:00,2.52082,2.52258,2.52064,2.522,7500000.0
2007-12-21 00:19:00,2.52084,2.52185,2.51709,2.51709,6630000.0
2007-12-21 00:20:00,2.52052,2.5229,2.51925,2.52271,8500000.0
2007-12-21 00:21:00,2.52259,2.52306,2.51668,2.51953,5500000.0
2007-12-21 00:22:00,2.51839,2.52206,2.51839,2.52181,5500000.0
2007-12-21 00:23:00,2.51796,2.52176,2.51796,2.52138,5250000.0
2007-12-21 00:24:00,2.51849,2.52213,2.51849,2.52166,7250000.0
2007-12-21 00:25:00,2.52076,2.52145,2.51793,2.51793,7000000.0
2007-12-21 00:27:00,2.52111,2.52355,2.51905,2.52117,12000000.0
2007-12-21 00:28:00,2.52006,2.52086,2.51351,2.51439,11500000.0
2007-12-21 00:29:00,2.5172,2.51848,2.51101,2.51848,9500000.0
2007-12-21 00:30:00,2.51902,2.52091,2.51487,2.52087,9000000.0
2007-12-21 00:31:00,2.51636,2.52035,2.51396,2.51895,12000000.0
2007-12-21 00:32:00,2.52114,2.52121,2.51743,2.52086,12000000.0
2007-12-21 00:33:00,2.51881,2.52022,2.51451,2.5191,9750000.0
2007-12-21 00:34:00,2.51799,2.52001,2.51317,2.51979,5750000.0
2007-12-21 00:35:00,2.51744,2.51894,2.51332,2.5173,5250000.0
2007-12-21 00:36:00,2.51649,2.51916,2.51463,2.51494,7000000.0
2007-12-21 00:37:00,2.5189,2.51981,2.51795,2.51964,7750000.0
2007-12-21 00:38:00,2.51875,2.51997,2.51626,2.51958,7500000.0
2007-12-21 00:39:00,2.51751,2.52045,2.51687,2.5191,7880000.0
2007-12-21 00:40:00,2.51892,2.51892,2.51465,2.51829,5500000.0
2007-12-21 00:41:00,2.51699,2.52001,2.51434,2.52001,6500000.0
2007-12-21 00:42:00,2.51904,2.51941,2.51511,2.51941,7630000.0
2007-12-21 00:43:00,2.51375,2.51852,2.51375,2.51617,7000000.0
2007-12-21 00:44:00,2.519,2.519,2.51622,2.51622,7500000.0
2007-12-21 00:45:00,2.51921,2.5194,2.51505,2.51714,15250000.0
2007-12-21 00:46:00,2.51915,2.51927,2.51643,2.51643,9500000.0
2007-12-21 00:47:00,2.51712,2.51934,2.51595,2.51595,5500000.0
2007-12-21 00:48:00,2.5146,2.51918,2.51295,2.51721,8890000.0
2007-12-21 00:49:00,2.51648,2.51969,2.51354,2.51943,8880000.0
2007-12-21 00:50:00,2.51848,2.51848,2.51533,2.51635,5500000.0
2007-12-21 00:51:00,2.5162,2.51877,2.51529,2.51877,8000000.0
2007-12-21 00:52:00,2.51547,2.51892,2.51547,2.51828,6630000.0
2007-12-21 00:53:00,2.52107,2.52123,2.51738,2.51823,19000000.0
2007-12-21 00:54:00,2.52035,2.52081,2.52035,2.52081,1750000.0
2007-12-21 00:55:00,2.51559,2.51964,2.51559,2.51636,7000000.0
2007-12-21 00:56:00,2.51786,2.51974,2.51749,2.51958,8250000.0
2007-12-21 00:57:00,2.51887,2.5203,2.51662,2.51975,7750000.0
2007-12-21 00:59:00,2.51993,2.51995,2.51767,2.51995,12750000.0
2007-12-21 01:00:00,2.5158,2.52061,2.5158,2.51939,4750000.0
2007-12-21 01:01:00,2.51987,2.52057,2.51822,2.51949,11000000.0
2007-12-21 01:02:00,2.51878,2.51991,2.51643,2.51828,9750000.0
2007-12-21 01:03:00,2.51838,2.51888,2.51269,2.51862,12380000.0
2007-12-21 01:04:00,2.51742,2.51969,2.51184,2.51969,16260000.0
2007-12-21 01:05:00,2.52006,2.52035,2.51859,2.52035,4750000.0
2007-12-21 01:06:00,2.52002,2.52002,2.51928,2.51942,9380000.0
2007-12-21 01:07:00,2.51544,2.51921,2.5145,2.5145,8750000.0
2007-12-21 01:08:00,2.51852,2.52049,2.51579,2.51878,10380000.0
2007-12-21 01:09:00,2.52045,2.52045,2.51779,2.51779,8380000.0
2007-12-21 01:10:00,2.5143,2.5203,2.5143,2.51883,8380000.0
2007-12-21 01:11:00,2.51722,2.51887,2.51598,2.51841,7750000.0
2007-12-21 01:12:00,2.52064,2.52064,2.51773,2.51941,6750000.0
2007-12-21 01:13:00,2.51836,2.51889,2.51613,2.51756,6000000.0
2007-12-21 01:14:00,2.51597,2.51903,2.51465,2.51609,9750000.0
2007-12-21 01:15:00,2.51714,2.5201,2.51442,2.5201,5250000.0
2007-12-21 01:16:00,2.51873,2.51873,2.51665,2.51848,4130000.0
2007-12-21 01:17:00,2.51879,2.51885,2.51164,2.51676,12760000.0
2007-12-21 01:18:00,2.51931,2.51951,2.51383,2.51951,12380000.0
2007-12-21 01:19:00,2.51842,2.51853,2.51572,2.51842,8000000.0
2007-12-21 01:20:00,2.5162,2.51852,2.51488,2.51852,5250000.0
2007-12-21 01:21:00,2.51518,2.51845,2.51414,2.51831,8630000.0
2007-12-21 01:22:00,2.51296,2.5183,2.5124,2.5124,15880000.0
2007-12-21 01:23:00,2.51616,2.51794,2.51169,2.51706,14000000.0
2007-12-21 01:24:00,2.51713,2.51938,2.5138,2.5169,9880000.0
2007-12-21 01:25:00,2.51793,2.51841,2.51212,2.51332,12380000.0
2007-12-21 01:26:00,2.51738,2.51905,2.5165,2.51905,4750000.0
2007-12-21 01:27:00,2.51577,2.5191,2.51362,2.51388,12130000.0
2007-12-21 01:28:00,2.51788,2.51844,2.51478,2.51776,7750000.0
2007-12-21 01:29:00,2.5158,2.51797,2.51504,2.51622,9630000.0
2007-12-21 01:30:00,2.51653,2.51807,2.51571,2.51571,7630000.0
2007-12-21 01:31:00,2.51509,2.51815,2.51426,2.518,9250000.0
2007-12-21 01:32:00,2.51223,2.51762,2.5119,2.51722,8750000.0
2007-12-21 01:33:00,2.5165,2.51671,2.51358,2.51631,10250000.0
2007-12-21 01:34:00,2.5137,2.51779,2.5137,2.51779,4000000.0
2007-12-21 01:35:00,2.51321,2.51747,2.51176,2.51366,11500000.0
2007-12-21 01:36:00,2.51669,2.51718,2.51448,2.51568,6000000.0
2007-12-21 01:37:00,2.51593,2.51758,2.51325,2.51325,4880000.0
2007-12-21 01:38:00,2.51738,2.51738,2.51473,2.51473,5250000.0
2007-12-21 01:39:00,2.51712,2.51716,2.51305,2.51562,10000000.0
2007-12-21 01:40:00,2.51695,2.51792,2.5155,2.51792,8750000.0
2007-12-21 01:41:00,2.51746,2.51768,2.51157,2.51157,8000000.0
2007-12-21 01:42:00,2.51697,2.51753,2.51301,2.5152,10750000.0
2007-12-21 01:43:00,2.51622,2.51735,2.51304,2.51304,10000000.0
2007-12-21 01:44:00,2.51732,2.51873,2.51732,2.51755,5750000.0
2007-12-21 01:45:00,2.51555,2.51706,2.5154,2.51699,6630000.0
2007-12-21 01:46:00,2.51449,2.51766,2.51406,2.51421,14130000.0
2007-12-21 01:47:00,2.51353,2.51598,2.51117,2.51598,8500000.0
2007-12-21 01:48:00,2.51661,2.51819,2.51299,2.51819,7130000.0
2007-12-21 01:49:00,2.51832,2.51832,2.51446,2.51535,8630000.0
2007-12-21 01:50:00,2.51679,2.51692,2.51468,2.51632,9250000.0
2007-12-21 01:52:00,2.51345,2.51772,2.51345,2.51734,8250000.0
2007-12-21 01:53:00,2.51679,2.51679,2.51679,2.51679,1000000.0
2007-12-21 01:54:00,2.51727,2.51851,2.5153,2.51556,10750000.0
2007-12-21 01:55:00,2.51807,2.51918,2.51552,2.5182,12250000.0
2007-12-21 01:56:00,2.5169,2.51833,2.5148,2.51833,10250000.0
2007-12-21 01:57:00,2.51777,2.51893,2.51777,2.51793,11500000.0
2007-12-21 01:58:00,2.51617,2.51778,2.51533,2.51617,11000000.0
2007-12-21 02:00:00,2.51706,2.51999,2.5149,2.51904,8750000.0
2007-12-21 02:01:00,2.51592,2.51875,2.51592,2.51811,7750000.0
2007-12-21 02:02:00,2.51958,2.51958,2.51811,2.51886,4000000.0
2007-12-21 02:03:00,2.51762,2.5188,2.51462,2.51772,6000000.0
2007-12-21 02:04:00,2.51662,2.51731,2.51322,2.51322,18000000.0
2007-12-21 02:05:00,2.51526,2.51832,2.51526,2.51771,9250000.0
2007-12-21 02:06:00,2.51548,2.52007,2.51506,2.51675,7000000.0
2007-12-21 02:07:00,2.51543,2.51804,2.51364,2.51804,10250000.0
2007-12-21 02:08:00,2.51733,2.51824,2.51654,2.51824,8000000.0
2007-12-21 02:09:00,2.51801,2.51801,2.51418,2.51559,11000000.0
2007-12-21 02:10:00,2.51668,2.51675,2.51488,2.51675,3500000.0
2007-12-21 02:11:00,2.51886,2.51955,2.51603,2.51603,8500000.0
2007-12-21 02:13:00,2.51618,2.51974,2.51412,2.51693,9250000.0
2007-12-21 02:14:00,2.51659,2.51903,2.51154,2.51903,11000000.0
2007-12-21 02:16:00,2.51641,2.51862,2.51273,2.51723,11380000.0
2007-12-21 02:17:00,2.51255,2.51684,2.51177,2.51684,7630000.0
2007-12-21 02:18:00,2.51567,2.51867,2.5136,2.51596,3000000.0
2007-12-21 02:19:00,2.51753,2.5186,2.51468,2.51844,5630000.0
2007-12-21 02:20:00,2.51767,2.51846,2.51406,2.51828,10380000.0
2007-12-21 02:21:00,2.51751,2.51988,2.51679,2.51857,8140000.0
2007-12-21 02:22:00,2.52087,2.52087,2.51967,2.52031,5630000.0
2007-12-21 02:24:00,2.52006,2.52087,2.51718,2.52039,10250000.0
2007-12-21 02:25:00,2.51726,2.51914,2.51494,2.51494,6500000.0
2007-12-21 02:26:00,2.5174,2.51924,2.51417,2.51452,7250000.0
2007-12-21 02:27:00,2.51767,2.51985,2.51426,2.51869,9750000.0
2007-12-21 02:29:00,2.5164,2.52052,2.5164,2.52052,6750000.0
2007-12-21 02:30:00,2.52051,2.52092,2.51888,2.52035,6000000.0
2007-12-21 02:32:00,2.52087,2.52087,2.51683,2.52049,6000000.0
2007-12-21 02:34:00,2.52009,2.52009,2.51861,2.51973,2250000.0
2007-12-21 02:35:00,2.5204,2.52092,2.51867,2.52052,7750000.0
2007-12-21 02:37:00,2.51722,2.51857,2.51722,2.51857,1500000.0
2007-12-21 02:38:00,2.51781,2.52004,2.51478,2.52004,11250000.0
2007-12-21 02:39:00,2.51433,2.51898,2.51433,2.51854,8750000.0
2007-12-21 02:40:00,2.51699,2.51942,2.51496,2.51879,6750000.0
2007-12-21 02:41:00,2.5138,2.51838,2.51286,2.51356,7500000.0
2007-12-21 02:42:00,2.51634,2.51911,2.51395,2.51395,7000000.0
2007-12-21 02:43:00,2.51821,2.51957,2.51529,2.51957,9000000.0
2007-12-21 02:45:00,2.51894,2.51894,2.51397,2.51644,3750000.0
2007-12-21 02:46:00,2.51615,2.51948,2.51615,2.5186,8250000.0
2007-12-21 02:47:00,2.51388,2.51796,2.51388,2.51796,5250000.0
2007-12-21 02:48:00,2.51686,2.51825,2.51187,2.51743,12000000.0
2007-12-21 02:50:00,2.51713,2.51788,2.51452,2.51587,4000000.0
2007-12-21 02:51:00,2.51719,2.51891,2.51479,2.51891,8000000.0
2007-12-21 02:52:00,2.51691,2.51928,2.51637,2.51854,7750000.0
2007-12-21 02:53:00,2.51825,2.51909,2.51756,2.51838,5380000.0
2007-12-21 02:54:00,2.51712,2.5184,2.51405,2.51449,9750000.0
2007-12-21 02:55:00,2.5185,2.5185,2.51173,2.51724,6880000.0
2007-12-21 02:56:00,2.51548,2.51758,2.51504,2.51615,12250000.0
2007-12-21 02:57:00,2.51569,2.51795,2.5145,2.51522,11500000.0
2007-12-21 02:58:00,2.51841,2.51849,2.51474,2.515,4880000.0
2007-12-21 02:59:00,2.5166,2.51768,2.51261,2.51768,9250000.0
2007-12-21 03:00:00,2.51582,2.51613,2.5129,2.51562,6250000.0
2007-12-21 03:01:00,2.51476,2.51664,2.51204,2.51427,12010000.0
2007-12-21 03:02:00,2.51661,2.51694,2.51366,2.51694,8250000.0
2007-12-21 03:03:00,2.51735,2.51738,2.51345,2.51574,10000000.0
2007-12-21 03:04:00,2.51736,2.51851,2.51508,2.51508,8880000.0
2007-12-21 03:06:00,2.51495,2.51758,2.51495,2.51758,4750000.0
2007-12-21 03:07:00,2.51632,2.51763,2.51346,2.51346,7130000.0
2007-12-21 03:08:00,2.51443,2.51761,2.51313,2.5159,9500000.0
2007-12-21 03:09:00,2.51602,2.51751,2.51465,2.51529,6000000.0
2007-12-21 03:10:00,2.51459,2.51786,2.51459,2.51555,8500000.0
2007-12-21 03:11:00,2.5161,2.5161,2.51133,2.51221,8750000.0
2007-12-21 03:12:00,2.51514,2.51542,2.5124,2.51509,7000000.0
2007-12-21 03:13:00,2.51568,2.51784,2.5131,2.5131,9000000.0
2007-12-21 03:14:00,2.51375,2.51741,2.5108,2.51707,5250000.0
2007-12-21 03:15:00,2.51645,2.51645,2.51329,2.51329,10750000.0
2007-12-21 03:16:00,2.51467,2.51695,2.51421,2.51695,7000000.0
2007-12-21 03:17:00,2.51614,2.51691,2.51293,2.51625,10750000.0
2007-12-21 03:18:00,2.51392,2.51708,2.51392,2.51708,5500000.0
2007-12-21 03:19:00,2.51584,2.51672,2.51452,2.51452,7000000.0
2007-12-21 03:20:00,2.51731,2.51731,2.51161,2.51648,8000000.0
2007-12-21 03:21:00,2.51603,2.51719,2.5145,2.51473,8880000.0
2007-12-21 03:22:00,2.51614,2.51801,2.51275,2.51695,5750000.0
2007-12-21 03:23:00,2.51719,2.51762,2.51326,2.51326,8500000.0
2007-12-21 03:24:00,2.5179,2.5179,2.51391,2.51687,5130000.0
2007-12-21 03:25:00,2.51773,2.51773,2.5133,2.51766,6380000.0
2007-12-21 03:26:00,2.51677,2.51746,2.51422,2.51701,5750000.0
2007-12-21 03:27:00,2.51535,2.5159,2.51535,2.5159,1500000.0
2007-12-21 03:28:00,2.51823,2.51868,2.51773,2.5186,6250000.0
2007-12-21 03:29:00,2.51592,2.51794,2.51589,2.51614,9750000.0
2007-12-21 03:30:00,2.51467,2.51729,2.5129,2.51374,8250000.0
2007-12-21 03:31:00,2.51161,2.51732,2.51161,2.51732,5500000.0
2007-12-21 03:32:00,2.5159,2.5173,2.513,2.51458,6000000.0
2007-12-21 03:33:00,2.51573,2.51695,2.5152,2.51695,2250000.0
2007-12-21 03:35:00,2.51787,2.51787,2.51537,2.51537,2250000.0
2007-12-21 03:36:00,2.5159,2.51676,2.51289,2.51579,7630000.0
2007-12-21 03:37:00,2.5141,2.51577,2.51059,2.51577,8750000.0
2007-12-21 03:38:00,2.51847,2.51847,2.51802,2.51802,1500000.0
2007-12-21 03:39:00,2.51586,2.51731,2.5144,2.51725,10380000.0
2007-12-21 03:40:00,2.51507,2.51703,2.51285,2.51608,8250000.0
2007-12-21 03:41:00,2.517,2.517,2.51111,2.51425,8500000.0
2007-12-21 03:42:00,2.51505,2.51633,2.5133,2.51479,10130000.0
2007-12-21 03:43:00,2.51584,2.51671,2.51482,2.51671,12130000.0
2007-12-21 03:44:00,2.51506,2.51514,2.51314,2.51514,5500000.0
2007-12-21 03:45:00,2.51556,2.51655,2.51288,2.51288,6250000.0
2007-12-21 03:46:00,2.51242,2.51636,2.51242,2.51434,4000000.0
2007-12-21 03:47:00,2.51482,2.51678,2.51225,2.51678,10000000.0
2007-12-21 03:49:00,2.51405,2.51899,2.51405,2.51679,8000000.0
2007-12-21 03:50:00,2.5124,2.51612,2.5124,2.51277,7750000.0
2007-12-21 03:51:00,2.51592,2.5161,2.51333,2.51333,7130000.0
2007-12-21 03:52:00,2.51631,2.5184,2.51432,2.51472,11630000.0
2007-12-21 03:53:00,2.51548,2.51691,2.51343,2.51654,9250000.0
2007-12-21 03:54:00,2.51683,2.51741,2.51555,2.51725,12750000.0
2007-12-21 03:55:00,2.51833,2.51833,2.51393,2.51813,13000000.0
2007-12-21 03:56:00,2.51482,2.51482,2.51482,2.51482,1000000.0
2007-12-21 03:57:00,2.51339,2.51628,2.51115,2.51408,9880000.0
2007-12-21 03:58:00,2.51559,2.51713,2.51286,2.51713,10750000.0
2007-12-21 03:59:00,2.51743,2.51743,2.51231,2.51505,13750000.0
2007-12-21 04:00:00,2.51686,2.51686,2.51305,2.51551,6250000.0
2007-12-21 04:01:00,2.51553,2.51707,2.51187,2.51707,8500000.0
2007-12-21 04:02:00,2.51563,2.51618,2.51167,2.51167,8000000.0
2007-12-21 04:03:00,2.51496,2.51688,2.51215,2.51664,12130000.0
2007-12-21 04:04:00,2.51446,2.51622,2.51171,2.5159,10250000.0
2007-12-21 04:05:00,2.51626,2.51626,2.5125,2.5125,10380000.0
2007-12-21 04:06:00,2.51441,2.51523,2.51165,2.5149,6500000.0
2007-12-21 04:07:00,2.51252,2.51589,2.51252,2.51299,7750000.0
2007-12-21 04:08:00,2.51371,2.51577,2.51014,2.51415,7510000.0
2007-12-21 04:09:00,2.51328,2.51453,2.51076,2.51224,11750000.0
2007-12-21 04:10:00,2.51438,2.5151,2.51161,2.51161,7250000.0
2007-12-21 04:11:00,2.51569,2.51569,2.5108,2.5108,11250000.0
2007-12-21 04:12:00,2.51427,2.51538,2.51365,2.51518,10000000.0
2007-12-21 04:13:00,2.51271,2.51572,2.51118,2.51572,9380000.0
2007-12-21 04:15:00,2.51573,2.51688,2.51573,2.51582,6630000.0
2007-12-21 04:16:00,2.51304,2.51698,2.51205,2.51478,9000000.0
2007-12-21 04:17:00,2.51518,2.51518,2.50982,2.51291,7750000.0
2007-12-21 04:18:00,2.51431,2.51448,2.50866,2.50929,7130000.0
2007-12-21 04:19:00,2.51489,2.51489,2.51007,2.51007,12250000.0
2007-12-21 04:20:00,2.51228,2.51415,2.50967,2.5132,8500000.0
2007-12-21 04:21:00,2.51238,2.51547,2.51085,2.51428,7750000.0
2007-12-21 04:22:00,2.51299,2.51427,2.51103,2.51103,12500000.0
2007-12-21 04:23:00,2.51494,2.51494,2.50992,2.51205,15250000.0
2007-12-21 04:24:00,2.5145,2.51487,2.51116,2.51116,11750000.0
2007-12-21 04:25:00,2.51207,2.51434,2.51151,2.51154,8130000.0
2007-12-21 04:26:00,2.51192,2.5151,2.51192,2.51468,5500000.0
2007-12-21 04:27:00,2.51182,2.51463,2.51094,2.5134,7500000.0
2007-12-21 04:28:00,2.51263,2.51569,2.51084,2.51233,9880000.0
2007-12-21 04:29:00,2.51462,2.51499,2.50683,2.51247,7750000.0
2007-12-21 04:30:00,2.51189,2.5145,2.50896,2.51178,5500000.0
2007-12-21 04:31:00,2.51459,2.5158,2.51096,2.5132,7760000.0
2007-12-21 04:32:00,2.51495,2.5152,2.51116,2.51205,8630000.0
2007-12-21 04:33:00,2.51363,2.51413,2.50789,2.51378,6880000.0
2007-12-21 04:34:00,2.51218,2.51597,2.51182,2.51512,5250000.0
2007-12-21 04:35:00,2.50918,2.51587,2.50918,2.51587,8500000.0
2007-12-21 04:36:00,2.51269,2.51495,2.5116,2.51495,5630000.0
2007-12-21 04:37:00,2.51648,2.51692,2.51305,2.51305,7130000.0
2007-12-21 04:38:00,2.51292,2.51572,2.50976,2.51572,7500000.0
2007-12-21 04:39:00,2.51262,2.51512,2.51174,2.51174,8000000.0
2007-12-21 04:40:00,2.508,2.51592,2.508,2.51518,12250000.0
2007-12-21 04:41:00,2.51491,2.51526,2.51133,2.51491,16250000.0
2007-12-21 04:42:00,2.51447,2.51531,2.51015,2.51248,7380000.0
2007-12-21 04:43:00,2.51322,2.51622,2.51303,2.51622,6880000.0
2007-12-21 04:44:00,2.51354,2.51459,2.51281,2.51459,11250000.0
2007-12-21 04:45:00,2.51607,2.51607,2.51394,2.51428,10760000.0
2007-12-21 04:46:00,2.5148,2.51513,2.51273,2.51337,9000000.0
2007-12-21 04:47:00,2.51669,2.51738,2.51487,2.51681,7260000.0
2007-12-21 04:48:00,2.51679,2.51685,2.51327,2.51682,9880000.0
2007-12-21 04:49:00,2.51509,2.51509,2.5115,2.5115,6130000.0
2007-12-21 04:50:00,2.51593,2.51593,2.51417,2.51499,4750000.0
2007-12-21 04:51:00,2.51386,2.51473,2.50946,2.50946,6500000.0
2007-12-21 04:52:00,2.51136,2.5155,2.51136,2.5155,9380000.0
2007-12-21 04:53:00,2.51523,2.51575,2.51203,2.51329,7000000.0
2007-12-21 04:54:00,2.51407,2.51597,2.51407,2.51445,7750000.0
2007-12-21 04:55:00,2.51613,2.51613,2.51613,2.51613,1130000.0
2007-12-21 04:56:00,2.51388,2.51446,2.50999,2.51185,9130000.0
2007-12-21 04:57:00,2.51512,2.51512,2.50954,2.50954,5880000.0
2007-12-21 04:58:00,2.51226,2.51458,2.5119,2.51458,5250000.0
2007-12-21 04:59:00,2.51376,2.51438,2.50936,2.51438,8890000.0
2007-12-21 05:00:00,2.51155,2.51396,2.5099,2.51317,6750000.0
2007-12-21 05:01:00,2.51483,2.516,2.51483,2.51497,8250000.0
2007-12-21 05:02:00,2.51178,2.51565,2.50956,2.51449,10130000.0
2007-12-21 05:03:00,2.51287,2.51442,2.51197,2.51442,4510000.0
2007-12-21 05:04:00,2.51183,2.51488,2.51183,2.51464,12250000.0
2007-12-21 05:05:00,2.51406,2.51494,2.51023,2.51494,7380000.0
2007-12-21 05:06:00,2.51289,2.5148,2.51091,2.51207,9880000.0
2007-12-21 05:07:00,2.51268,2.51508,2.51148,2.51508,7250000.0
2007-12-21 05:08:00,2.51231,2.51398,2.50991,2.513,5750000.0
2007-12-21 05:09:00,2.51197,2.51515,2.51197,2.51515,4880000.0
2007-12-21 05:10:00,2.50928,2.51451,2.50928,2.51451,8130000.0
2007-12-21 05:11:00,2.51416,2.5147,2.51183,2.51329,5250000.0
2007-12-21 05:12:00,2.5126,2.5141,2.50989,2.51306,7760000.0
2007-12-21 05:13:00,2.5147,2.5147,2.51114,2.51453,11000000.0
2007-12-21 05:14:00,2.51521,2.51591,2.51165,2.51165,8500000.0
2007-12-21 05:15:00,2.51015,2.51534,2.51015,2.51534,5750000.0
2007-12-21 05:16:00,2.51337,2.515,2.51163,2.51426,6500000.0
2007-12-21 05:17:00,2.51257,2.51574,2.5115,2.51574,6000000.0
2007-12-21 05:19:00,2.51534,2.51534,2.51149,2.51149,6000000.0
2007-12-21 05:20:00,2.51367,2.51457,2.51033,2.51426,7500000.0
2007-12-21 05:21:00,2.51341,2.51377,2.50853,2.51242,7000000.0
2007-12-21 05:22:00,2.51341,2.51409,2.50965,2.50965,6750000.0
2007-12-21 05:23:00,2.51179,2.51406,2.50997,2.51338,6250000.0
2007-12-21 05:24:00,2.51275,2.5135,2.51002,2.51002,5250000.0
2007-12-21 05:25:00,2.51592,2.51678,2.51462,2.51597,6750000.0
2007-12-21 05:27:00,2.51534,2.51534,2.51206,2.51288,6000000.0
2007-12-21 05:28:00,2.51433,2.5152,2.50948,2.51315,6250000.0
2007-12-21 05:29:00,2.51122,2.51415,2.50972,2.51218,8250000.0
2007-12-21 05:30:00,2.51447,2.51516,2.51281,2.51344,6250000.0
2007-12-21 05:31:00,2.51302,2.51449,2.50801,2.51104,8000000.0
2007-12-21 05:32:00,2.51224,2.51318,2.5093,2.51223,5630000.0
2007-12-21 05:33:00,2.51317,2.51428,2.51149,2.51346,7380000.0
2007-12-21 05:34:00,2.51224,2.51307,2.50831,2.51307,6750000.0
2007-12-21 05:35:00,2.51295,2.51337,2.50608,2.51048,7000000.0
2007-12-21 05:36:00,2.51467,2.51467,2.51158,2.5118,9630000.0
2007-12-21 05:37:00,2.51162,2.51386,2.51068,2.51334,5250000.0
2007-12-21 05:38:00,2.513,2.51457,2.51105,2.51105,7500000.0
2007-12-21 05:39:00,2.51235,2.51488,2.50645,2.51488,10380000.0
2007-12-21 05:40:00,2.51287,2.51425,2.51199,2.51425,5500000.0
2007-12-21 05:41:00,2.51453,2.51539,2.51067,2.51227,6250000.0
2007-12-21 05:42:00,2.5126,2.51472,2.50823,2.51439,6500000.0
2007-12-21 05:43:00,2.51444,2.51492,2.50752,2.51492,6000000.0
2007-12-21 05:44:00,2.50917,2.51449,2.50917,2.51413,8130000.0
2007-12-21 05:45:00,2.51379,2.51416,2.5107,2.51249,7130000.0
2007-12-21 05:46:00,2.51506,2.51536,2.51267,2.51267,5250000.0
2007-12-21 05:47:00,2.51255,2.51423,2.51138,2.51138,5750000.0
2007-12-21 05:48:00,2.51442,2.51601,2.51189,2.51486,7630000.0
2007-12-21 05:49:00,2.51263,2.51388,2.51102,2.51167,5630000.0
2007-12-21 05:51:00,2.51382,2.51668,2.51237,2.51402,10750000.0
2007-12-21 05:52:00,2.5159,2.51652,2.51237,2.51493,7630000.0
2007-12-21 05:53:00,2.51331,2.51363,2.51186,2.51186,6250000.0
2007-12-21 05:54:00,2.51361,2.51491,2.5124,2.51394,6380000.0
2007-12-21 05:55:00,2.51396,2.51656,2.51173,2.51243,6000000.0
2007-12-21 05:56:00,2.51652,2.51652,2.51273,2.51589,10130000.0
2007-12-21 05:57:00,2.51592,2.51592,2.5134,2.51351,5880000.0
2007-12-21 05:58:00,2.51385,2.51403,2.50991,2.51353,6630000.0
2007-12-21 05:59:00,2.51353,2.51592,2.51353,2.51578,6630000.0
2007-12-21 06:00:00,2.51609,2.51657,2.51609,2.51611,5500000.0
2007-12-21 06:02:00,2.51273,2.51521,2.51208,2.51435,7250000.0
2007-12-21 06:03:00,2.51134,2.5141,2.51134,2.5141,7250000.0
2007-12-21 06:04:00,2.51592,2.51607,2.51227,2.51245,7380000.0
2007-12-21 06:05:00,2.51073,2.51405,2.50989,2.51132,8250000.0
2007-12-21 06:07:00,2.51287,2.51456,2.50918,2.5136,6630000.0
2007-12-21 06:08:00,2.51338,2.51518,2.51222,2.51329,11750000.0
2007-12-21 06:09:00,2.51372,2.51372,2.51248,2.51248,6250000.0
2007-12-21 06:10:00,2.51223,2.51422,2.50906,2.51311,7000000.0
2007-12-21 06:11:00,2.51001,2.5132,2.51001,2.5132,5750000.0
2007-12-21 06:12:00,2.51385,2.514,2.51045,2.51353,8750000.0
2007-12-21 06:13:00,2.51383,2.51432,2.51067,2.51412,6750000.0
2007-12-21 06:14:00,2.51525,2.51647,2.51181,2.51252,9250000.0
2007-12-21 06:15:00,2.51306,2.51346,2.5099,2.51175,6880000.0
2007-12-21 06:16:00,2.5148,2.51481,2.51067,2.51455,6500000.0
2007-12-21 06:18:00,2.51346,2.51346,2.51076,2.51231,5500000.0
2007-12-21 06:19:00,2.51036,2.51293,2.50986,2.51119,10500000.0
2007-12-21 06:20:00,2.51199,2.51338,2.50979,2.51124,5250000.0
2007-12-21 06:21:00,2.5129,2.51464,2.51111,2.51313,7500000.0
2007-12-21 06:22:00,2.51164,2.51384,2.50772,2.51384,13630000.0
2007-12-21 06:23:00,2.51413,2.51453,2.51153,2.51336,10630000.0
2007-12-21 06:24:00,2.51216,2.51524,2.51124,2.51461,6760000.0
2007-12-21 06:25:00,2.51449,2.51465,2.50958,2.51465,11630000.0
2007-12-21 06:26:00,2.5119,2.51492,2.50909,2.51282,8250000.0
2007-12-21 06:27:00,2.51554,2.51554,2.51021,2.51202,9630000.0
2007-12-21 06:28:00,2.51573,2.51573,2.5093,2.51358,5500000.0
2007-12-21 06:29:00,2.51438,2.51622,2.51438,2.51517,7750000.0
2007-12-21 06:30:00,2.51348,2.51366,2.51054,2.51089,6250000.0
2007-12-21 06:31:00,2.51504,2.51504,2.50944,2.51291,5130000.0
2007-12-21 06:32:00,2.51207,2.51468,2.50961,2.51355,8500000.0
2007-12-21 06:33:00,2.51205,2.5148,2.51205,2.51296,7130000.0
2007-12-21 06:34:00,2.5146,2.51537,2.51262,2.51392,9510000.0
2007-12-21 06:35:00,2.51321,2.51458,2.5097,2.5097,10500000.0
2007-12-21 06:36:00,2.51612,2.5162,2.51493,2.51591,5500000.0
2007-12-21 06:37:00,2.51607,2.51683,2.51102,2.51652,6000000.0
2007-12-21 06:38:00,2.51222,2.5145,2.51197,2.51395,8250000.0
2007-12-21 06:39:00,2.5128,2.51625,2.51157,2.51326,6000000.0
2007-12-21 06:40:00,2.51431,2.51581,2.51274,2.51569,7380000.0
2007-12-21 06:41:00,2.51347,2.51474,2.51241,2.51315,8130000.0
2007-12-21 06:42:00,2.5115,2.5148,2.51098,2.5128,6630000.0
2007-12-21 06:43:00,2.51314,2.51488,2.51314,2.51442,11250000.0
2007-12-21 06:44:00,2.51147,2.51663,2.51147,2.51603,5250000.0
2007-12-21 06:45:00,2.51605,2.51672,2.51272,2.51408,10750000.0
2007-12-21 06:47:00,2.51589,2.5162,2.51428,2.51576,9250000.0
2007-12-21 06:48:00,2.51316,2.51548,2.51139,2.51188,8380000.0
2007-12-21 06:49:00,2.51285,2.51485,2.51082,2.51477,5250000.0
2007-12-21 06:50:00,2.51366,2.51419,2.50776,2.50776,9000000.0
2007-12-21 06:51:00,2.51149,2.51431,2.50987,2.51185,6880000.0
2007-12-21 06:52:00,2.51265,2.51507,2.51265,2.51381,6000000.0
2007-12-21 06:53:00,2.51538,2.51601,2.51172,2.51601,7500000.0
2007-12-21 06:55:00,2.51307,2.51426,2.50986,2.51286,16750000.0
2007-12-21 06:56:00,2.51411,2.51483,2.51008,2.51281,6250000.0
2007-12-21 06:57:00,2.51096,2.51419,2.51096,2.5133,10000000.0
2007-12-21 06:58:00,2.51341,2.51552,2.50969,2.51214,7750000.0
2007-12-21 06:59:00,2.51277,2.51422,2.51269,2.51283,6880000.0
2007-12-21 07:00:00,2.51184,2.51493,2.51052,2.51293,5500000.0
2007-12-21 07:01:00,2.51133,2.51446,2.51028,2.51394,5250000.0
2007-12-21 07:02:00,2.51214,2.51389,2.51174,2.51374,8880000.0
2007-12-21 07:03:00,2.51441,2.51441,2.51186,2.51187,5250000.0
2007-12-21 07:04:00,2.51168,2.51399,2.50809,2.51399,9500000.0
2007-12-21 07:05:00,2.51255,2.51386,2.50788,2.50883,13500000.0
2007-12-21 07:06:00,2.51248,2.51481,2.50815,2.51464,10380000.0
2007-12-21 07:08:00,2.51424,2.51467,2.51247,2.51372,6500000.0
2007-12-21 07:09:00,2.51488,2.51488,2.51178,2.51286,11250000.0
2007-12-21 07:10:00,2.51349,2.51421,2.50903,2.51322,10500000.0
2007-12-21 07:11:00,2.51441,2.51441,2.51039,2.5133,8250000.0
2007-12-21 07:12:00,2.51126,2.51436,2.51126,2.51436,6750000.0
2007-12-21 07:14:00,2.51521,2.51607,2.51333,2.51491,6000000.0
2007-12-21 07:15:00,2.51306,2.51362,2.51008,2.51169,6750000.0
2007-12-21 07:16:00,2.51093,2.51404,2.50831,2.51072,6250000.0
2007-12-21 07:17:00,2.51297,2.51462,2.50979,2.51462,6750000.0
2007-12-21 07:18:00,2.51467,2.51467,2.51109,2.51275,11880000.0
2007-12-21 07:19:00,2.51197,2.51424,2.50934,2.50934,6630000.0
2007-12-21 07:20:00,2.51332,2.51459,2.51237,2.51277,9250000.0
2007-12-21 07:21:00,2.51418,2.51471,2.51288,2.51391,9750000.0
2007-12-21 07:22:00,2.51264,2.51456,2.5092,2.51244,8750000.0
2007-12-21 07:23:00,2.51445,2.51445,2.51165,2.51165,12010000.0
2007-12-21 07:24:00,2.51307,2.51414,2.51041,2.514,7000000.0
2007-12-21 07:25:00,2.51303,2.51563,2.51015,2.51161,7630000.0
2007-12-21 07:26:00,2.51193,2.51369,2.50927,2.51177,9880000.0
2007-12-21 07:27:00,2.51342,2.51494,2.51009,2.51344,15250000.0
2007-12-21 07:28:00,2.51432,2.51511,2.50963,2.51234,11250000.0
2007-12-21 07:29:00,2.51306,2.51433,2.51178,2.51178,8750000.0
2007-12-21 07:30:00,2.51515,2.51515,2.5108,2.5108,9000000.0
2007-12-21 07:31:00,2.51296,2.51445,2.50954,2.51197,14750000.0
2007-12-21 07:32:00,2.51504,2.51504,2.51081,2.51166,5250000.0
2007-12-21 07:33:00,2.51254,2.51377,2.51253,2.5132,6000000.0
2007-12-21 07:34:00,2.51217,2.51492,2.51217,2.51382,11750000.0
2007-12-21 07:35:00,2.51242,2.51363,2.51046,2.51177,6750000.0
2007-12-21 07:36:00,2.51249,2.51586,2.51241,2.51418,6750000.0
2007-12-21 07:37:00,2.51268,2.51427,2.51176,2.51176,9250000.0
2007-12-21 07:38:00,2.51539,2.51539,2.50888,2.51336,6380000.0
2007-12-21 07:39:00,2.51092,2.51458,2.51092,2.51331,5500000.0
2007-12-21 07:40:00,2.51522,2.51522,2.51005,2.51232,8500000.0
2007-12-21 07:41:00,2.51222,2.51484,2.50995,2.51322,11250000.0
2007-12-21 07:42:00,2.50811,2.51358,2.50811,2.51358,5750000.0
2007-12-21 07:43:00,2.51148,2.51381,2.50872,2.51354,7750000.0
2007-12-21 07:44:00,2.51281,2.5145,2.50876,2.5145,7250000.0
2007-12-21 07:45:00,2.50878,2.51333,2.50878,2.51333,7250000.0
2007-12-21 07:46:00,2.51028,2.51378,2.50709,2.51326,9130000.0
2007-12-21 07:47:00,2.51335,2.51335,2.50857,2.51242,9630000.0
2007-12-21 07:48:00,2.51249,2.51322,2.50707,2.5111,9130000.0
2007-12-21 07:49:00,2.51199,2.5142,2.50777,2.50777,8250000.0
2007-12-21 07:50:00,2.50859,2.51241,2.50859,2.51136,14250000.0
2007-12-21 07:51:00,2.51114,2.51304,2.51046,2.51292,6250000.0
2007-12-21 07:52:00,2.5108,2.5124,2.50805,2.50988,6750000.0
2007-12-21 07:53:00,2.51295,2.51383,2.50808,2.51164,8630000.0
2007-12-21 07:54:00,2.51196,2.51384,2.511,2.51384,12500000.0
2007-12-21 07:55:00,2.5099,2.5127,2.5099,2.5127,8000000.0
2007-12-21 07:56:00,2.51104,2.51315,2.51104,2.51315,9750000.0
2007-12-21 07:57:00,2.50935,2.51372,2.50638,2.51372,8750000.0
2007-12-21 07:58:00,2.51294,2.51294,2.50618,2.50618,7750000.0
2007-12-21 07:59:00,2.51012,2.51287,2.50908,2.50995,11750000.0
2007-12-21 08:00:00,2.51155,2.51293,2.50659,2.5118,5500000.0
2007-12-21 08:01:00,2.51299,2.51388,2.50704,2.51388,9000000.0
2007-12-21 08:02:00,2.51284,2.51296,2.50926,2.51296,8750000.0
2007-12-21 08:03:00,2.51203,2.51328,2.50917,2.51248,9500000.0
2007-12-21 08:04:00,2.51226,2.5136,2.50962,2.51208,8750000.0
2007-12-21 08:05:00,2.51404,2.51463,2.51173,2.51404,11250000.0
2007-12-21 08:06:00,2.51175,2.51302,2.51165,2.5127,6000000.0
2007-12-21 08:07:00,2.51,2.51391,2.51,2.51325,6250000.0
2007-12-21 08:08:00,2.51159,2.51297,2.51159,2.51297,5250000.0
2007-12-21 08:09:00,2.51291,2.51291,2.50837,2.5129,6250000.0
2007-12-21 08:10:00,2.51299,2.51386,2.50959,2.51386,8880000.0
2007-12-21 08:11:00,2.51324,2.5133,2.50877,2.51205,8380000.0
2007-12-21 08:12:00,2.51388,2.51403,2.51028,2.51207,6250000.0
2007-12-21 08:13:00,2.51026,2.5135,2.50891,2.51064,13000000.0
2007-12-21 08:14:00,2.51134,2.51299,2.50872,2.51246,6630000.0
2007-12-21 08:15:00,2.51012,2.51221,2.50582,2.51191,10750000.0
2007-12-21 08:16:00,2.51111,2.51294,2.50815,2.51294,9750000.0
2007-12-21 08:17:00,2.51279,2.51329,2.51002,2.51225,9000000.0
2007-12-21 08:18:00,2.50802,2.51376,2.5073,2.51229,9750000.0
2007-12-21 08:19:00,2.51194,2.51279,2.51066,2.51279,7250000.0
2007-12-21 08:20:00,2.51119,2.51212,2.51018,2.51178,9000000.0
2007-12-21 08:21:00,2.51352,2.51352,2.51001,2.51001,7000000.0
2007-12-21 08:23:00,2.51121,2.51307,2.50894,2.51124,11250000.0
2007-12-21 08:24:00,2.51203,2.51212,2.51168,2.51172,5250000.0
2007-12-21 08:25:00,2.51242,2.5143,2.50916,2.51274,7500000.0
2007-12-21 08:26:00,2.51148,2.51249,2.50808,2.51227,10500000.0
2007-12-21 08:28:00,2.51128,2.51128,2.51128,2.51128,1000000.0
2007-12-21 08:29:00,2.51173,2.51295,2.50932,2.51224,9500000.0
2007-12-21 08:30:00,2.51168,2.51383,2.51149,2.5127,9000000.0
2007-12-21 08:31:00,2.51198,2.5136,2.51049,2.51336,8500000.0
2007-12-21 08:32:00,2.5099,2.51341,2.50893,2.51338,8750000.0
2007-12-21 08:33:00,2.51252,2.51403,2.51088,2.51088,8880000.0
2007-12-21 08:34:00,2.51327,2.51327,2.50842,2.50842,6630000.0
2007-12-21 08:35:00,2.5129,2.5129,2.50811,2.51026,11250000.0
2007-12-21 08:36:00,2.51074,2.51166,2.51003,2.51061,6250000.0
2007-12-21 08:37:00,2.51111,2.51111,2.50818,2.50955,8750000.0
2007-12-21 08:38:00,2.5092,2.51193,2.5092,2.51129,7130000.0
2007-12-21 08:39:00,2.5099,2.51039,2.5073,2.5073,5500000.0
2007-12-21 08:40:00,2.50826,2.51049,2.50821,2.50982,8250000.0
2007-12-21 08:41:00,2.50645,2.51087,2.50645,2.5106,7750000.0
2007-12-21 08:42:00,2.50808,2.51081,2.50454,2.51069,9250000.0
2007-12-21 08:43:00,2.51023,2.5109,2.50641,2.5109,9250000.0
2007-12-21 08:44:00,2.50972,2.5109,2.50715,2.50847,5500000.0
2007-12-21 08:45:00,2.50863,2.51098,2.5052,2.50961,12250000.0
2007-12-21 08:46:00,2.50835,2.51058,2.50634,2.50692,8750000.0
2007-12-21 08:47:00,2.50959,2.50959,2.50379,2.50385,6380000.0
2007-12-21 08:48:00,2.50933,2.50954,2.50408,2.50408,8010000.0
2007-12-21 08:49:00,2.50937,2.51019,2.50664,2.51019,12750000.0
2007-12-21 08:50:00,2.50953,2.50953,2.50737,2.50896,7750000.0
2007-12-21 08:51:00,2.50852,2.50948,2.50774,2.50907,6250000.0
2007-12-21 08:52:00,2.50741,2.51142,2.50726,2.51013,6250000.0
2007-12-21 08:53:00,2.5093,2.5123,2.50686,2.50903,17500000.0
2007-12-21 08:54:00,2.50908,2.50908,2.5066,2.5066,7130000.0
2007-12-21 08:55:00,2.50582,2.5088,2.50324,2.50742,9750000.0
2007-12-21 08:56:00,2.50707,2.50834,2.50505,2.50643,8750000.0
2007-12-21 08:57:00,2.50837,2.50967,2.50585,2.50774,9250000.0
2007-12-21 08:58:00,2.50901,2.50905,2.50589,2.50801,5250000.0
2007-12-21 08:59:00,2.50989,2.51001,2.5058,2.50767,10000000.0
2007-12-21 09:00:00,2.50799,2.50947,2.50575,2.50947,6880000.0
2007-12-21 09:01:00,2.50552,2.50881,2.50508,2.50822,7500000.0
2007-12-21 09:02:00,2.50638,2.50893,2.5046,2.50577,10500000.0
2007-12-21 09:03:00,2.50623,2.50922,2.50597,2.50808,14380000.0
2007-12-21 09:04:00,2.50673,2.5086,2.50499,2.5086,5250000.0
2007-12-21 09:05:00,2.50368,2.50814,2.50368,2.50773,9750000.0
2007-12-21 09:06:00,2.50728,2.50831,2.50599,2.50796,7750000.0
2007-12-21 09:07:00,2.50661,2.5087,2.50594,2.50846,10630000.0
2007-12-21 09:08:00,2.50556,2.50947,2.50556,2.50578,11500000.0
2007-12-21 09:09:00,2.50786,2.50893,2.5068,2.50843,7000000.0
2007-12-21 09:10:00,2.50654,2.50827,2.50349,2.50803,8250000.0
2007-12-21 09:11:00,2.50667,2.50891,2.50264,2.50891,7500000.0
2007-12-21 09:12:00,2.50655,2.50896,2.50642,2.50896,6010000.0
2007-12-21 09:13:00,2.50654,2.50993,2.50401,2.50993,9250000.0
2007-12-21 09:14:00,2.5061,2.50956,2.50497,2.50826,6130000.0
2007-12-21 09:15:00,2.5074,2.51056,2.50529,2.50746,11130000.0
2007-12-21 09:16:00,2.50652,2.50835,2.50451,2.50654,8000000.0
2007-12-21 09:17:00,2.50813,2.50814,2.50271,2.50673,11250000.0
2007-12-21 09:18:00,2.50597,2.50738,2.50301,2.50738,7000000.0
2007-12-21 09:19:00,2.5077,2.5084,2.50229,2.50648,9750000.0
2007-12-21 09:20:00,2.50803,2.50803,2.50253,2.50436,12000000.0
2007-12-21 09:21:00,2.50366,2.50848,2.50366,2.50848,9750000.0
2007-12-21 09:22:00,2.50771,2.50781,2.50408,2.50481,10760000.0
2007-12-21 09:23:00,2.50658,2.5081,2.50451,2.50669,6130000.0
2007-12-21 09:24:00,2.50809,2.50863,2.50423,2.50863,12500000.0
2007-12-21 09:25:00,2.50606,2.50792,2.50529,2.50548,10250000.0
2007-12-21 09:26:00,2.5035,2.50931,2.5035,2.50859,11130000.0
2007-12-21 09:27:00,2.50405,2.50947,2.50405,2.50628,9750000.0
2007-12-21 09:28:00,2.50927,2.50927,2.50695,2.50882,10750000.0
2007-12-21 09:29:00,2.50846,2.5094,2.50447,2.5094,16750000.0
2007-12-21 09:30:00,2.50854,2.50972,2.50494,2.50835,6000000.0
2007-12-21 09:31:00,2.5062,2.50924,2.50597,2.50638,9630000.0
2007-12-21 09:32:00,2.50769,2.50886,2.50549,2.50886,6250000.0
2007-12-21 09:33:00,2.50826,2.51087,2.50724,2.50917,9250000.0
2007-12-21 09:34:00,2.50853,2.5092,2.50664,2.50894,9380000.0
2007-12-21 09:35:00,2.50514,2.50774,2.50411,2.50411,7880000.0
2007-12-21 09:36:00,2.50292,2.50823,2.50292,2.50456,7380000.0
2007-12-21 09:37:00,2.50689,2.508,2.504,2.50721,6750000.0
2007-12-21 09:38:00,2.50797,2.50855,2.50374,2.50728,13750000.0
2007-12-21 09:39:00,2.50581,2.50786,2.5045,2.50692,9250000.0
2007-12-21 09:40:00,2.50567,2.50857,2.50301,2.50857,11750000.0
2007-12-21 09:41:00,2.50685,2.50784,2.50583,2.50743,7500000.0
2007-12-21 09:42:00,2.50754,2.5079,2.50252,2.50724,11750000.0
2007-12-21 09:43:00,2.50793,2.50793,2.50327,2.50701,6500000.0
2007-12-21 09:44:00,2.50741,2.50753,2.50563,2.50742,8250000.0
2007-12-21 09:45:00,2.50617,2.50735,2.503,2.50578,8630000.0
2007-12-21 09:46:00,2.5059,2.50781,2.50332,2.50611,8500000.0
2007-12-21 09:47:00,2.50479,2.50653,2.50446,2.50446,10250000.0
2007-12-21 09:48:00,2.5079,2.50806,2.50498,2.50544,10250000.0
2007-12-21 09:49:00,2.5078,2.50817,2.50514,2.5053,6130000.0
2007-12-21 09:50:00,2.50521,2.50599,2.50213,2.50599,7750000.0
2007-12-21 09:51:00,2.50399,2.50692,2.50226,2.50691,11630000.0
2007-12-21 09:52:00,2.50781,2.50828,2.50515,2.50625,7250000.0
2007-12-21 09:53:00,2.50915,2.50915,2.5063,2.50783,8750000.0
2007-12-21 09:54:00,2.50563,2.50785,2.50382,2.50745,7250000.0
2007-12-21 09:55:00,2.50519,2.50892,2.50296,2.50659,11630000.0
2007-12-21 09:56:00,2.50852,2.50905,2.50333,2.50905,11010000.0
2007-12-21 09:57:00,2.5079,2.51083,2.50635,2.51083,13010000.0
2007-12-21 09:58:00,2.50972,2.50972,2.50265,2.50762,9250000.0
2007-12-21 09:59:00,2.50783,2.51072,2.50746,2.50848,12750000.0
2007-12-21 10:00:00,2.5097,2.51184,2.50806,2.50892,9000000.0
2007-12-21 10:01:00,2.50795,2.51079,2.50675,2.50885,11630000.0
2007-12-21 10:02:00,2.50838,2.51254,2.50838,2.50983,17630000.0
2007-12-21 10:03:00,2.50878,2.5118,2.50534,2.51034,10750000.0
2007-12-21 10:04:00,2.51128,2.51347,2.51022,2.51178,9630000.0
2007-12-21 10:05:00,2.51029,2.5118,2.50386,2.5118,11250000.0
2007-12-21 10:06:00,2.50965,2.51216,2.5095,2.51034,5500000.0
2007-12-21 10:07:00,2.50953,2.51228,2.50747,2.50943,11500000.0
2007-12-21 10:08:00,2.51153,2.51228,2.50844,2.51002,8500000.0
2007-12-21 10:09:00,2.50613,2.51277,2.50613,2.50952,11000000.0
2007-12-21 10:10:00,2.50856,2.51159,2.50856,2.51159,7500000.0
2007-12-21 10:11:00,2.51178,2.51229,2.50616,2.50616,6130000.0
2007-12-21 10:12:00,2.50989,2.51189,2.50745,2.50745,10880000.0
2007-12-21 10:13:00,2.50935,2.51087,2.50637,2.50637,7750000.0
2007-12-21 10:14:00,2.51147,2.51302,2.5063,2.51302,9000000.0
2007-12-21 10:15:00,2.51222,2.51275,2.5062,2.50967,14130000.0
2007-12-21 10:16:00,2.5115,2.512,2.50875,2.50875,5750000.0
2007-12-21 10:17:00,2.51269,2.51294,2.50651,2.51294,7000000.0
2007-12-21 10:18:00,2.51112,2.513,2.50928,2.51058,10000000.0
2007-12-21 10:19:00,2.51224,2.51332,2.50887,2.51332,5500000.0
2007-12-21 10:20:00,2.51196,2.51379,2.50977,2.51108,7000000.0
2007-12-21 10:21:00,2.51053,2.51189,2.50853,2.51171,9500000.0
2007-12-21 10:22:00,2.51321,2.51321,2.50978,2.512,6500000.0
2007-12-21 10:23:00,2.51122,2.51284,2.51015,2.51284,6630000.0
2007-12-21 10:24:00,2.51126,2.51282,2.50744,2.51202,8500000.0
2007-12-21 10:25:00,2.51285,2.51285,2.51013,2.51268,8250000.0
2007-12-21 10:26:00,2.51126,2.51176,2.5103,2.51165,5630000.0
2007-12-21 10:27:00,2.51275,2.51277,2.50622,2.51222,7750000.0
2007-12-21 10:28:00,2.50864,2.51334,2.50843,2.51307,15500000.0
2007-12-21 10:29:00,2.51075,2.51251,2.50883,2.50883,8250000.0
2007-12-21 10:30:00,2.5089,2.51218,2.50328,2.50401,8250000.0
2007-12-21 10:31:00,2.51012,2.51188,2.50742,2.50756,9630000.0
2007-12-21 10:32:00,2.51119,2.51174,2.50926,2.51079,9250000.0
2007-12-21 10:33:00,2.51249,2.51249,2.50807,2.51192,13250000.0
2007-12-21 10:34:00,2.51184,2.51221,2.5053,2.51033,9000000.0
2007-12-21 10:35:00,2.51242,2.51261,2.50787,2.50883,10380000.0
2007-12-21 10:36:00,2.51264,2.51311,2.50882,2.51171,13380000.0
2007-12-21 10:37:00,2.51285,2.51285,2.5091,2.51165,13750000.0
2007-12-21 10:38:00,2.5109,2.51192,2.50838,2.51184,9500000.0
2007-12-21 10:39:00,2.51118,2.51278,2.51026,2.51204,5500000.0
2007-12-21 10:40:00,2.5136,2.5136,2.50833,2.50834,9250000.0
2007-12-21 10:41:00,2.50776,2.51345,2.50776,2.50957,6000000.0
2007-12-21 10:42:00,2.51075,2.51199,2.50899,2.51098,7750000.0
2007-12-21 10:43:00,2.51406,2.51406,2.5085,2.5085,10000000.0
2007-12-21 10:44:00,2.5128,2.51398,2.50756,2.51095,7750000.0
2007-12-21 10:45:00,2.51282,2.51282,2.50827,2.51251,7750000.0
2007-12-21 10:46:00,2.51275,2.51275,2.5083,2.51129,11880000.0
2007-12-21 10:47:00,2.51087,2.51215,2.50831,2.51147,8260000.0
2007-12-21 10:48:00,2.51078,2.51252,2.50949,2.51252,5750000.0
2007-12-21 10:49:00,2.51207,2.51207,2.50501,2.50677,11500000.0
2007-12-21 10:50:00,2.50927,2.51149,2.50661,2.50661,9250000.0
2007-12-21 10:51:00,2.50983,2.51204,2.50952,2.51175,9130000.0
2007-12-21 10:52:00,2.51269,2.51269,2.50926,2.50932,6750000.0
2007-12-21 10:53:00,2.51307,2.51307,2.5087,2.5087,6250000.0
2007-12-21 10:54:00,2.51195,2.51195,2.50813,2.51099,6000000.0
2007-12-21 10:55:00,2.51244,2.51244,2.50899,2.51234,16250000.0
2007-12-21 10:56:00,2.50481,2.51154,2.50481,2.50879,10750000.0
2007-12-21 10:57:00,2.5111,2.51296,2.50992,2.51196,7000000.0
2007-12-21 10:58:00,2.51246,2.51246,2.50728,2.51079,11380000.0
2007-12-21 10:59:00,2.51235,2.51235,2.50917,2.51061,8250000.0
2007-12-21 11:00:00,2.51143,2.51161,2.50823,2.51155,9750000.0
2007-12-21 11:01:00,2.51235,2.51235,2.50512,2.5085,9750000.0
2007-12-21 11:02:00,2.50848,2.51145,2.50805,2.51145,6750000.0
2007-12-21 11:03:00,2.51138,2.51138,2.50625,2.51094,12380000.0
2007-12-21 11:04:00,2.50869,2.51143,2.50541,2.50845,7130000.0
2007-12-21 11:05:00,2.51126,2.51311,2.50983,2.5105,6750000.0
2007-12-21 11:06:00,2.51056,2.51153,2.50533,2.51083,14250000.0
2007-12-21 11:07:00,2.50952,2.51052,2.50749,2.51052,10750000.0
2007-12-21 11:08:00,2.50888,2.51255,2.50888,2.51223,6750000.0
2007-12-21 11:09:00,2.51196,2.51258,2.50604,2.50902,6760000.0
2007-12-21 11:10:00,2.51177,2.51177,2.50752,2.51043,10880000.0
2007-12-21 11:11:00,2.51339,2.51339,2.51026,2.5115,7750000.0
2007-12-21 11:12:00,2.51221,2.51262,2.50938,2.51215,14000000.0
2007-12-21 11:13:00,2.51298,2.5136,2.50846,2.51326,10130000.0
2007-12-21 11:14:00,2.5124,2.51292,2.50932,2.51049,9500000.0
2007-12-21 11:15:00,2.51216,2.51216,2.50801,2.51061,10750000.0
2007-12-21 11:16:00,2.51058,2.51213,2.5093,2.50961,11750000.0
2007-12-21 11:17:00,2.51009,2.51202,2.50875,2.51175,6630000.0
2007-12-21 11:18:00,2.50808,2.51228,2.50805,2.51164,6000000.0
2007-12-21 11:19:00,2.51333,2.51333,2.509,2.5125,9500000.0
2007-12-21 11:20:00,2.51073,2.51277,2.50789,2.51178,12000000.0
2007-12-21 11:21:00,2.5135,2.5135,2.50548,2.51189,10000000.0
2007-12-21 11:22:00,2.51329,2.51329,2.51011,2.5124,5500000.0
2007-12-21 11:23:00,2.51371,2.51377,2.50646,2.51183,12500000.0
2007-12-21 11:24:00,2.51257,2.51288,2.50764,2.50951,13750000.0
2007-12-21 11:25:00,2.51346,2.51346,2.5067,2.50946,11750000.0
2007-12-21 11:26:00,2.51045,2.51374,2.50891,2.51374,10630000.0
2007-12-21 11:27:00,2.51351,2.51375,2.50829,2.51263,9500000.0
2007-12-21 11:28:00,2.51039,2.51225,2.50812,2.51019,6500000.0
2007-12-21 11:29:00,2.51428,2.51428,2.50888,2.50979,7250000.0
2007-12-21 11:30:00,2.51281,2.51281,2.51024,2.51264,8880000.0
2007-12-21 11:31:00,2.51317,2.51317,2.50936,2.51268,9000000.0
2007-12-21 11:32:00,2.5111,2.51323,2.50997,2.51079,13380000.0
2007-12-21 11:33:00,2.51103,2.51323,2.5106,2.51061,8250000.0
2007-12-21 11:34:00,2.51102,2.51319,2.50722,2.51319,6380000.0
2007-12-21 11:35:00,2.51281,2.51281,2.50817,2.51169,5630000.0
2007-12-21 11:36:00,2.50896,2.51096,2.50679,2.50978,7500000.0
2007-12-21 11:37:00,2.51116,2.51174,2.509,2.50975,8000000.0
2007-12-21 11:38:00,2.50818,2.51095,2.50747,2.51025,5750000.0
2007-12-21 11:39:00,2.51216,2.51216,2.50743,2.5087,13630000.0
2007-12-21 11:40:00,2.50918,2.51248,2.50748,2.51246,9250000.0
2007-12-21 11:41:00,2.51261,2.51277,2.50686,2.51106,7750000.0
2007-12-21 11:42:00,2.5122,2.51354,2.50922,2.51273,12880000.0
2007-12-21 11:43:00,2.5121,2.5126,2.50902,2.5126,6630000.0
2007-12-21 11:44:00,2.5123,2.51314,2.5093,2.51016,6500000.0
2007-12-21 11:45:00,2.51164,2.51246,2.50875,2.51113,10250000.0
2007-12-21 11:46:00,2.51081,2.51212,2.50779,2.51001,8000000.0
2007-12-21 11:47:00,2.5062,2.51127,2.5062,2.51107,8250000.0
2007-12-21 11:48:00,2.51108,2.51117,2.50783,2.51117,9750000.0
2007-12-21 11:49:00,2.5102,2.51094,2.5056,2.50996,8250000.0
2007-12-21 11:50:00,2.5101,2.51097,2.50478,2.50951,10500000.0
2007-12-21 11:51:00,2.50937,2.51134,2.50665,2.5086,13010000.0
2007-12-21 11:52:00,2.51211,2.51211,2.50717,2.51044,10630000.0
2007-12-21 11:53:00,2.50634,2.51243,2.50634,2.51144,7500000.0
2007-12-21 11:54:00,2.51223,2.51284,2.51002,2.51202,6250000.0
2007-12-21 11:55:00,2.51383,2.51403,2.50909,2.51308,9750000.0
2007-12-21 11:56:00,2.51287,2.51347,2.50772,2.51347,9250000.0
2007-12-21 11:57:00,2.51301,2.51384,2.50899,2.5137,14500000.0
2007-12-21 11:58:00,2.51215,2.51434,2.51077,2.51218,6500000.0
2007-12-21 11:59:00,2.51123,2.5161,2.51123,2.51551,8750000.0
2007-12-21 12:00:00,2.5161,2.51732,2.51315,2.51633,10000000.0
2007-12-21 12:01:00,2.51621,2.51621,2.51269,2.516,9250000.0
2007-12-21 12:02:00,2.51577,2.5162,2.51079,2.51367,8880000.0
2007-12-21 12:03:00,2.51699,2.51699,2.51318,2.5152,5630000.0
2007-12-21 12:04:00,2.51646,2.51646,2.50949,2.51533,6500000.0
2007-12-21 12:05:00,2.51404,2.51713,2.51241,2.51713,6500000.0
2007-12-21 12:06:00,2.51692,2.51692,2.51179,2.5161,8750000.0
2007-12-21 12:07:00,2.5171,2.51735,2.51362,2.51615,10250000.0
2007-12-21 12:08:00,2.51661,2.51802,2.51482,2.51802,8630000.0
2007-12-21 12:09:00,2.5172,2.5172,2.5125,2.51458,7380000.0
2007-12-21 12:10:00,2.51726,2.51726,2.50888,2.51517,9880000.0
2007-12-21 12:11:00,2.50987,2.51511,2.50987,2.51333,6760000.0
2007-12-21 12:12:00,2.51459,2.51483,2.51061,2.51471,7630000.0
2007-12-21 12:13:00,2.51041,2.51417,2.50827,2.51376,6000000.0
2007-12-21 12:14:00,2.5146,2.51481,2.51109,2.5147,8250000.0
2007-12-21 12:15:00,2.51309,2.51485,2.50981,2.51358,8750000.0
2007-12-21 12:16:00,2.51225,2.51534,2.50875,2.51407,11750000.0
2007-12-21 12:17:00,2.50724,2.51485,2.50724,2.51485,6750000.0
2007-12-21 12:18:00,2.51549,2.51549,2.51326,2.51422,6260000.0
2007-12-21 12:19:00,2.51582,2.51623,2.51272,2.51409,6500000.0
2007-12-21 12:20:00,2.51066,2.51539,2.50937,2.51413,8000000.0
2007-12-21 12:21:00,2.51224,2.51496,2.50789,2.51164,10250000.0
2007-12-21 12:22:00,2.51457,2.51461,2.51148,2.51461,6630000.0
2007-12-21 12:23:00,2.5134,2.51478,2.5105,2.51427,7500000.0
2007-12-21 12:24:00,2.51388,2.51444,2.51148,2.51191,12130000.0
2007-12-21 12:25:00,2.51166,2.5133,2.51105,2.51204,6000000.0
2007-12-21 12:26:00,2.5128,2.51361,2.50735,2.51361,11000000.0
2007-12-21 12:27:00,2.51099,2.51354,2.51054,2.51346,7250000.0
2007-12-21 12:28:00,2.5127,2.51343,2.50951,2.51035,10750000.0
2007-12-21 12:29:00,2.51194,2.51447,2.5097,2.5097,9130000.0
2007-12-21 12:30:00,2.51327,2.51344,2.51029,2.51201,10130000.0
2007-12-21 12:31:00,2.51277,2.51357,2.51171,2.51357,6500000.0
2007-12-21 12:32:00,2.51311,2.51387,2.50715,2.51158,6250000.0
2007-12-21 12:33:00,2.51355,2.51469,2.51095,2.51387,8500000.0
2007-12-21 12:34:00,2.51426,2.51457,2.50982,2.5106,10880000.0
2007-12-21 12:35:00,2.51388,2.51418,2.51009,2.51231,10750000.0
2007-12-21 12:36:00,2.51133,2.51408,2.50803,2.51408,10750000.0
2007-12-21 12:37:00,2.51506,2.51506,2.50927,2.51436,11880000.0
2007-12-21 12:38:00,2.51057,2.5134,2.50931,2.51115,6750000.0
2007-12-21 12:39:00,2.51383,2.51428,2.51201,2.51428,6630000.0
2007-12-21 12:40:00,2.50879,2.51346,2.50879,2.51114,7750000.0
2007-12-21 12:41:00,2.51214,2.51468,2.50986,2.51367,8250000.0
2007-12-21 12:42:00,2.51306,2.51415,2.51078,2.51288,11130000.0
2007-12-21 12:43:00,2.51349,2.51429,2.51082,2.51351,11750000.0
2007-12-21 12:44:00,2.51388,2.51388,2.50933,2.51167,7500000.0
2007-12-21 12:45:00,2.51274,2.51393,2.50893,2.51393,14130000.0
2007-12-21 12:46:00,2.51444,2.51559,2.51214,2.51339,5500000.0
2007-12-21 12:47:00,2.51311,2.51569,2.51048,2.51569,6880000.0
2007-12-21 12:48:00,2.51529,2.51606,2.51093,2.51379,9750000.0
2007-12-21 12:49:00,2.51452,2.51491,2.50933,2.51302,9750000.0
2007-12-21 12:50:00,2.5144,2.51515,2.51279,2.51465,11130000.0
2007-12-21 12:51:00,2.51132,2.51526,2.50948,2.51418,8130000.0
2007-12-21 12:52:00,2.51369,2.51588,2.5118,2.51527,9500000.0
2007-12-21 12:53:00,2.51388,2.51565,2.51278,2.51444,10750000.0
2007-12-21 12:54:00,2.51489,2.51545,2.51027,2.51492,14260000.0
2007-12-21 12:55:00,2.51232,2.5155,2.51138,2.51455,11000000.0
2007-12-21 12:56:00,2.51245,2.51593,2.50907,2.51483,11380000.0
2007-12-21 12:57:00,2.51522,2.51613,2.50991,2.51259,11250000.0
2007-12-21 12:58:00,2.51386,2.51486,2.51048,2.51486,7750000.0
2007-12-21 12:59:00,2.51439,2.51444,2.51068,2.51376,11500000.0
2007-12-21 13:00:00,2.5142,2.51512,2.5112,2.51439,8250000.0
2007-12-21 13:01:00,2.51439,2.51684,2.51194,2.51437,7500000.0
2007-12-21 13:02:00,2.51241,2.51515,2.50852,2.51515,11260000.0
2007-12-21 13:03:00,2.5102,2.51438,2.5102,2.51363,13000000.0
2007-12-21 13:04:00,2.51484,2.51484,2.51125,2.51333,7000000.0
2007-12-21 13:05:00,2.51064,2.5147,2.50956,2.51112,11000000.0
2007-12-21 13:06:00,2.51045,2.51427,2.50922,2.50922,10500000.0
2007-12-21 13:07:00,2.51386,2.51386,2.50662,2.51119,12760000.0
2007-12-21 13:08:00,2.51296,2.51439,2.51117,2.51439,5250000.0
2007-12-21 13:09:00,2.51442,2.51442,2.5094,2.51311,7250000.0
2007-12-21 13:10:00,2.51397,2.51397,2.51082,2.51323,10130000.0
2007-12-21 13:11:00,2.51438,2.51438,2.51039,2.51377,10380000.0
2007-12-21 13:12:00,2.51269,2.51357,2.51,2.51357,7750000.0
2007-12-21 13:13:00,2.50783,2.5138,2.50783,2.51273,8130000.0
2007-12-21 13:14:00,2.50858,2.51259,2.50858,2.50909,5250000.0
2007-12-21 13:15:00,2.51266,2.51318,2.5088,2.51243,5630000.0
2007-12-21 13:16:00,2.50982,2.51302,2.50812,2.51302,9000000.0
2007-12-21 13:17:00,2.5144,2.51462,2.51022,2.51047,14130000.0
2007-12-21 13:18:00,2.51234,2.5142,2.50927,2.51347,6750000.0
2007-12-21 13:19:00,2.51018,2.51333,2.50848,2.50933,8000000.0
2007-12-21 13:20:00,2.50958,2.51319,2.50837,2.51229,8500000.0
2007-12-21 13:21:00,2.51197,2.51354,2.50656,2.50944,9250000.0
2007-12-21 13:22:00,2.51296,2.51353,2.50796,2.51175,13000000.0
2007-12-21 13:23:00,2.51364,2.51364,2.50953,2.50992,11500000.0
2007-12-21 13:24:00,2.51067,2.5136,2.50533,2.50533,12130000.0
2007-12-21 13:25:00,2.51334,2.51369,2.50735,2.51306,14010000.0
2007-12-21 13:26:00,2.51131,2.51354,2.50992,2.51277,9630000.0
2007-12-21 13:27:00,2.51304,2.51304,2.50806,2.51269,10500000.0
2007-12-21 13:28:00,2.51131,2.51308,2.51041,2.51139,7750000.0
2007-12-21 13:29:00,2.51289,2.51403,2.51147,2.51147,8000000.0
2007-12-21 13:30:00,2.50964,2.51341,2.50964,2.51211,8750000.0
2007-12-21 13:31:00,2.51249,2.51416,2.51005,2.51307,6880000.0
2007-12-21 13:32:00,2.51151,2.5128,2.51113,2.51113,6500000.0
2007-12-21 13:33:00,2.50922,2.51273,2.50393,2.5108,16130000.0
2007-12-21 13:34:00,2.51153,2.51189,2.50937,2.51145,8000000.0
2007-12-21 13:35:00,2.51232,2.51281,2.50794,2.50907,11000000.0
2007-12-21 13:36:00,2.5124,2.51289,2.50862,2.50862,7750000.0
2007-12-21 13:37:00,2.50961,2.51182,2.50811,2.50811,7500000.0
2007-12-21 13:38:00,2.50974,2.51294,2.50914,2.51236,12750000.0
2007-12-21 13:39:00,2.51163,2.51266,2.50635,2.51264,6880000.0
2007-12-21 13:40:00,2.50963,2.51122,2.50494,2.51122,13630000.0
2007-12-21 13:41:00,2.51013,2.51216,2.5085,2.51216,6630000.0
2007-12-21 13:42:00,2.51039,2.514,2.50793,2.51253,9250000.0
2007-12-21 13:43:00,2.51032,2.51256,2.50739,2.5125,11750000.0
2007-12-21 13:44:00,2.51281,2.51281,2.50709,2.51157,9250000.0
2007-12-21 13:45:00,2.51147,2.51164,2.50898,2.51144,6250000.0
2007-12-21 13:46:00,2.511,2.51174,2.50683,2.50683,10750000.0
2007-12-21 13:47:00,2.51054,2.51381,2.50909,2.51322,8000000.0
2007-12-21 13:48:00,2.51221,2.51221,2.50708,2.51049,7750000.0
2007-12-21 13:49:00,2.50847,2.512,2.50847,2.50935,13500000.0
2007-12-21 13:50:00,2.5099,2.51155,2.50847,2.51155,7250000.0
2007-12-21 13:51:00,2.51223,2.51244,2.50499,2.50973,10250000.0
2007-12-21 13:52:00,2.51342,2.51364,2.50804,2.51346,9750000.0
2007-12-21 13:53:00,2.51268,2.51268,2.50862,2.51007,10500000.0
2007-12-21 13:54:00,2.51045,2.51191,2.50861,2.51058,6500000.0
2007-12-21 13:55:00,2.51257,2.51257,2.50825,2.51235,6750000.0
2007-12-21 13:56:00,2.50869,2.51224,2.50733,2.51091,7000000.0
2007-12-21 13:57:00,2.51298,2.51298,2.50945,2.51275,6750000.0
2007-12-21 13:58:00,2.51154,2.51214,2.50829,2.50829,10130000.0
2007-12-21 13:59:00,2.51184,2.51244,2.50606,2.50606,9500000.0
2007-12-21 14:00:00,2.51151,2.51277,2.51102,2.51194,5750000.0
2007-12-21 14:01:00,2.51069,2.51221,2.50554,2.50554,7750000.0
2007-12-21 14:02:00,2.50959,2.51385,2.50943,2.51265,7750000.0
2007-12-21 14:03:00,2.50578,2.50993,2.50578,2.50857,8760000.0
2007-12-21 14:04:00,2.51058,2.51276,2.50979,2.51105,13250000.0
2007-12-21 14:05:00,2.50938,2.51169,2.50686,2.50837,5500000.0
2007-12-21 14:06:00,2.50998,2.51134,2.50543,2.51134,7750000.0
2007-12-21 14:07:00,2.51119,2.51145,2.50657,2.51114,10500000.0
2007-12-21 14:08:00,2.51135,2.51158,2.50701,2.51158,8500000.0
2007-12-21 14:09:00,2.51082,2.51159,2.50688,2.51047,7250000.0
2007-12-21 14:10:00,2.51017,2.51048,2.5082,2.50909,5250000.0
2007-12-21 14:11:00,2.51202,2.51202,2.5074,2.51116,9250000.0
2007-12-21 14:12:00,2.50753,2.5117,2.50753,2.50948,10750000.0
2007-12-21 14:13:00,2.51246,2.51246,2.5096,2.51088,6000000.0
2007-12-21 14:14:00,2.50813,2.51134,2.50745,2.50745,8630000.0
2007-12-21 14:15:00,2.51058,2.51197,2.50923,2.51197,8250000.0
2007-12-21 14:16:00,2.50959,2.51149,2.50774,2.51149,6000000.0
2007-12-21 14:17:00,2.50986,2.51143,2.5088,2.51143,5500000.0
2007-12-21 14:18:00,2.51055,2.51182,2.5083,2.51182,12500000.0
2007-12-21 14:19:00,2.50886,2.51095,2.50644,2.50644,4880000.0
2007-12-21 14:20:00,2.5107,2.511,2.50518,2.51011,8000000.0
2007-12-21 14:21:00,2.51035,2.51139,2.50613,2.51139,10000000.0
2007-12-21 14:22:00,2.50902,2.5105,2.50628,2.50927,7000000.0
2007-12-21 14:23:00,2.5106,2.51067,2.50335,2.50658,8380000.0
2007-12-21 14:24:00,2.51104,2.51104,2.50395,2.5103,8380000.0
2007-12-21 14:25:00,2.5099,2.51002,2.50643,2.51002,7000000.0
2007-12-21 14:26:00,2.51072,2.51149,2.50809,2.51072,11880000.0
2007-12-21 14:27:00,2.51168,2.51168,2.50837,2.50973,6630000.0
2007-12-21 14:28:00,2.50547,2.51141,2.50538,2.51141,9750000.0
2007-12-21 14:29:00,2.512,2.512,2.50528,2.51133,7750000.0
2007-12-21 14:30:00,2.51137,2.51137,2.50583,2.50823,7000000.0
2007-12-21 14:31:00,2.50864,2.51274,2.50742,2.5121,10500000.0
2007-12-21 14:32:00,2.50833,2.51143,2.50833,2.51105,9500000.0
2007-12-21 14:33:00,2.51252,2.51261,2.50647,2.50874,7750000.0
2007-12-21 14:34:00,2.51266,2.51278,2.50913,2.51183,8750000.0
2007-12-21 14:35:00,2.51127,2.5133,2.50635,2.51145,12000000.0
2007-12-21 14:36:00,2.51154,2.51276,2.50759,2.50876,13500000.0
2007-12-21 14:37:00,2.51124,2.51157,2.509,2.509,6500000.0
2007-12-21 14:38:00,2.51171,2.5129,2.50966,2.50966,9500000.0
2007-12-21 14:39:00,2.51152,2.51239,2.51031,2.51082,7500000.0
2007-12-21 14:40:00,2.50846,2.51026,2.50846,2.5086,4500000.0
2007-12-21 14:41:00,2.51337,2.51337,2.50863,2.51212,6250000.0
2007-12-21 14:42:00,2.512,2.5128,2.5104,2.51041,8250000.0
2007-12-21 14:43:00,2.51225,2.51383,2.50818,2.51383,12750000.0
2007-12-21 14:44:00,2.51042,2.51533,2.51017,2.51017,7250000.0
2007-12-21 14:45:00,2.51017,2.51268,2.50806,2.51266,13000000.0
2007-12-21 14:46:00,2.51216,2.51295,2.50725,2.50769,11880000.0
2007-12-21 14:47:00,2.51216,2.5122,2.50919,2.51194,11000000.0
2007-12-21 14:48:00,2.51235,2.51343,2.50845,2.51068,11250000.0
2007-12-21 14:49:00,2.51088,2.5125,2.50937,2.51222,8250000.0
2007-12-21 14:50:00,2.51089,2.51182,2.50772,2.51167,7250000.0
2007-12-21 14:51:00,2.51005,2.51257,2.50856,2.51257,9250000.0
2007-12-21 14:52:00,2.51195,2.51305,2.50792,2.51211,11500000.0
2007-12-21 14:53:00,2.51245,2.51274,2.50855,2.5105,9630000.0
2007-12-21 14:54:00,2.51154,2.51308,2.50674,2.51073,11380000.0
2007-12-21 14:55:00,2.51046,2.51354,2.50959,2.51288,10630000.0
2007-12-21 14:56:00,2.51304,2.51336,2.5079,2.51035,9630000.0
2007-12-21 14:57:00,2.51135,2.51383,2.51096,2.51373,6380000.0
2007-12-21 14:58:00,2.51177,2.51405,2.51034,2.51171,9500000.0
2007-12-21 14:59:00,2.51496,2.51496,2.51039,2.51284,9000000.0
2007-12-21 15:00:00,2.51374,2.51417,2.51063,2.51245,10750000.0
2007-12-21 15:01:00,2.51256,2.51463,2.51074,2.51238,10630000.0
2007-12-21 15:02:00,2.51281,2.51485,2.50828,2.51247,9000000.0
2007-12-21 15:03:00,2.51137,2.51339,2.50919,2.51004,10380000.0
2007-12-21 15:04:00,2.5107,2.51288,2.50704,2.51166,9510000.0
2007-12-21 15:05:00,2.51012,2.51356,2.51012,2.51158,11500000.0
2007-12-21 15:06:00,2.51207,2.51262,2.50865,2.51262,6250000.0
2007-12-21 15:07:00,2.51346,2.51362,2.50845,2.51187,5880000.0
2007-12-21 15:08:00,2.51151,2.51375,2.50906,2.51375,10750000.0
2007-12-21 15:09:00,2.51037,2.51302,2.50669,2.51293,14260000.0
2007-12-21 15:10:00,2.51452,2.51452,2.50954,2.51278,6750000.0
2007-12-21 15:11:00,2.51394,2.51394,2.50941,2.51197,9750000.0
2007-12-21 15:12:00,2.51529,2.5154,2.51016,2.51375,11000000.0
2007-12-21 15:13:00,2.51174,2.51521,2.51125,2.51489,9750000.0
2007-12-21 15:14:00,2.51687,2.51687,2.51194,2.51194,5750000.0
2007-12-21 15:15:00,2.5172,2.5172,2.51184,2.51406,10500000.0
2007-12-21 15:16:00,2.51569,2.51725,2.51439,2.51444,9630000.0
2007-12-21 15:17:00,2.5156,2.51644,2.51021,2.51403,11500000.0
2007-12-21 15:18:00,2.5138,2.51623,2.51203,2.51387,5500000.0
2007-12-21 15:19:00,2.51422,2.51555,2.5116,2.5116,6750000.0
2007-12-21 15:20:00,2.51389,2.51507,2.51141,2.51354,6750000.0
2007-12-21 15:21:00,2.51502,2.51533,2.50921,2.51392,9380000.0
2007-12-21 15:22:00,2.51413,2.5146,2.50818,2.51176,13880000.0
2007-12-21 15:23:00,2.51301,2.51371,2.51063,2.51371,5880000.0
2007-12-21 15:24:00,2.51073,2.51384,2.51002,2.51361,10250000.0
2007-12-21 15:25:00,2.51328,2.51487,2.51065,2.51487,11000000.0
2007-12-21 15:26:00,2.51426,2.51468,2.51045,2.51377,13380000.0
2007-12-21 15:27:00,2.51156,2.51362,2.51068,2.51353,9130000.0
2007-12-21 15:28:00,2.51338,2.51338,2.51036,2.5113,5500000.0
2007-12-21 15:29:00,2.50954,2.51428,2.50954,2.51428,5750000.0
2007-12-21 15:30:00,2.51226,2.5149,2.5121,2.51483,11630000.0
2007-12-21 15:31:00,2.51402,2.51457,2.5112,2.51208,7750000.0
2007-12-21 15:32:00,2.5101,2.51422,2.50984,2.51384,10500000.0
2007-12-21 15:33:00,2.51325,2.51399,2.51034,2.51224,8130000.0
2007-12-21 15:34:00,2.51423,2.51423,2.51029,2.51397,5750000.0
2007-12-21 15:35:00,2.51206,2.51406,2.50704,2.50704,6250000.0
2007-12-21 15:36:00,2.5137,2.51426,2.50949,2.51354,9750000.0
2007-12-21 15:37:00,2.51116,2.51421,2.51014,2.51421,6500000.0
2007-12-21 15:38:00,2.50973,2.51286,2.50494,2.51055,10500000.0
2007-12-21 15:39:00,2.5114,2.51239,2.50869,2.51026,9500000.0
2007-12-21 15:40:00,2.50945,2.5103,2.50409,2.51,10630000.0
2007-12-21 15:41:00,2.50539,2.5107,2.50539,2.50768,7750000.0
2007-12-21 15:42:00,2.5098,2.51166,2.50951,2.51166,5500000.0
2007-12-21 15:43:00,2.50978,2.51147,2.50707,2.51147,6380000.0
2007-12-21 15:44:00,2.51065,2.51192,2.50818,2.50878,8750000.0
2007-12-21 15:45:00,2.51265,2.51287,2.50795,2.51174,14000000.0
2007-12-21 15:46:00,2.50991,2.51221,2.50743,2.5111,11500000.0
2007-12-21 15:47:00,2.50919,2.51191,2.50919,2.51062,11380000.0
2007-12-21 15:48:00,2.5094,2.51108,2.50803,2.51108,8130000.0
2007-12-21 15:49:00,2.5115,2.51203,2.50497,2.51136,8880000.0
2007-12-21 15:50:00,2.51206,2.51295,2.50652,2.51204,10260000.0
2007-12-21 15:51:00,2.51252,2.51256,2.50806,2.51256,7250000.0
2007-12-21 15:52:00,2.51136,2.51344,2.50624,2.51134,6380000.0
2007-12-21 15:53:00,2.51126,2.51252,2.50891,2.51132,8630000.0
2007-12-21 15:54:00,2.51249,2.51252,2.50605,2.51211,9500000.0
2007-12-21 15:55:00,2.51218,2.51218,2.50641,2.51128,6500000.0
2007-12-21 15:56:00,2.50997,2.51216,2.50685,2.50801,6250000.0
2007-12-21 15:57:00,2.51061,2.51134,2.50676,2.50676,7130000.0
2007-12-21 15:58:00,2.50704,2.5109,2.50678,2.50701,7250000.0
2007-12-21 15:59:00,2.50969,2.50969,2.50517,2.50943,12000000.0
2007-12-21 16:00:00,2.5114,2.5114,2.50565,2.51067,8750000.0
2007-12-21 16:01:00,2.50952,2.50988,2.50605,2.50605,11880000.0
2007-12-21 16:02:00,2.50935,2.50935,2.50503,2.50503,6380000.0
2007-12-21 16:03:00,2.50807,2.51057,2.50746,2.51008,6000000.0
2007-12-21 16:04:00,2.50859,2.50971,2.50552,2.5081,6500000.0
2007-12-21 16:05:00,2.50669,2.51024,2.50329,2.51024,7500000.0
2007-12-21 16:06:00,2.5099,2.51021,2.5082,2.51003,5630000.0
2007-12-21 16:07:00,2.51128,2.51128,2.508,2.51081,12250000.0
2007-12-21 16:08:00,2.50857,2.51068,2.5065,2.50744,5880000.0
2007-12-21 16:09:00,2.50967,2.51069,2.50903,2.51048,11250000.0
2007-12-21 16:10:00,2.51042,2.51116,2.50599,2.51116,9880000.0
2007-12-21 16:11:00,2.51072,2.51072,2.50601,2.50806,10010000.0
2007-12-21 16:12:00,2.51091,2.51091,2.50649,2.50814,8750000.0
2007-12-21 16:13:00,2.51102,2.51102,2.50784,2.50954,8510000.0
2007-12-21 16:14:00,2.50958,2.512,2.50739,2.50957,12630000.0
2007-12-21 16:15:00,2.51083,2.51137,2.50746,2.5112,8010000.0
2007-12-21 16:16:00,2.50982,2.51183,2.50583,2.50654,8260000.0
2007-12-21 16:17:00,2.51156,2.51156,2.50739,2.51037,7750000.0
2007-12-21 16:18:00,2.51144,2.51153,2.50608,2.51153,7750000.0
2007-12-21 16:19:00,2.51141,2.51141,2.50505,2.50505,11250000.0
2007-12-21 16:20:00,2.51022,2.51156,2.50352,2.51156,8500000.0
2007-12-21 16:21:00,2.51123,2.51132,2.50586,2.5088,9250000.0
2007-12-21 16:22:00,2.51203,2.51203,2.50725,2.50821,7000000.0
2007-12-21 16:23:00,2.51135,2.51211,2.50735,2.50832,7000000.0
2007-12-21 16:24:00,2.50973,2.51185,2.50597,2.51118,9750000.0
2007-12-21 16:25:00,2.51202,2.51209,2.50909,2.51055,8380000.0
2007-12-21 16:26:00,2.51253,2.51271,2.50879,2.50943,9000000.0
2007-12-21 16:27:00,2.51219,2.51254,2.50726,2.51158,10250000.0
2007-12-21 16:28:00,2.51068,2.5124,2.50652,2.5124,11000000.0
2007-12-21 16:29:00,2.51322,2.51322,2.51067,2.51102,9750000.0
2007-12-21 16:30:00,2.50976,2.51237,2.50812,2.51237,7500000.0
2007-12-21 16:31:00,2.51097,2.51223,2.50856,2.51172,9250000.0
2007-12-21 16:32:00,2.51184,2.51223,2.50709,2.5104,9500000.0
2007-12-21 16:33:00,2.51325,2.51325,2.50761,2.5111,10250000.0
2007-12-21 16:34:00,2.51188,2.51215,2.50695,2.51102,12250000.0
2007-12-21 16:35:00,2.51136,2.51166,2.50742,2.51166,5130000.0
2007-12-21 16:36:00,2.51125,2.51203,2.50797,2.51054,11000000.0
2007-12-21 16:37:00,2.50426,2.51181,2.50426,2.50889,6500000.0
2007-12-21 16:38:00,2.50926,2.51155,2.50598,2.50843,14380000.0
2007-12-21 16:39:00,2.51073,2.51169,2.50717,2.51165,9130000.0
2007-12-21 16:40:00,2.51148,2.51168,2.50677,2.5111,7250000.0
2007-12-21 16:41:00,2.50927,2.51225,2.50801,2.51172,13500000.0
2007-12-21 16:42:00,2.51159,2.5119,2.50781,2.50923,10250000.0
2007-12-21 16:43:00,2.50683,2.51095,2.50683,2.51039,5750000.0
2007-12-21 16:44:00,2.51035,2.5115,2.50698,2.50698,7750000.0
2007-12-21 16:45:00,2.50882,2.51087,2.50611,2.5087,7000000.0
2007-12-21 16:46:00,2.51012,2.51142,2.50558,2.50558,11500000.0
2007-12-21 16:47:00,2.50893,2.51036,2.50669,2.50934,5250000.0
2007-12-21 16:48:00,2.51074,2.5115,2.5059,2.5115,8750000.0
2007-12-21 16:49:00,2.51167,2.51167,2.50581,2.50936,9000000.0
2007-12-21 16:50:00,2.50835,2.51263,2.50617,2.51263,8500000.0
2007-12-21 16:51:00,2.50812,2.51133,2.50746,2.51133,5250000.0
2007-12-21 16:52:00,2.50597,2.51162,2.50597,2.51162,9000000.0
2007-12-21 16:53:00,2.5088,2.51149,2.50773,2.51043,7750000.0
2007-12-21 16:54:00,2.51033,2.51231,2.50835,2.50963,11500000.0
2007-12-21 16:55:00,2.51209,2.51209,2.50741,2.50741,6500000.0
2007-12-21 16:56:00,2.50852,2.51141,2.5084,2.51089,7500000.0
2007-12-21 16:57:00,2.50882,2.51121,2.50828,2.51076,7000000.0
2007-12-21 16:58:00,2.50847,2.5103,2.50591,2.5078,12500000.0
2007-12-21 16:59:00,2.51163,2.51209,2.50597,2.51125,8880000.0
2007-12-21 17:00:00,2.51029,2.5127,2.50911,2.51132,7500000.0
2007-12-21 17:01:00,2.51073,2.51267,2.50794,2.51231,10750000.0
2007-12-21 17:02:00,2.51045,2.51175,2.50545,2.50545,6250000.0
2007-12-21 17:03:00,2.50829,2.51092,2.5081,2.51092,11380000.0
2007-12-21 17:04:00,2.51018,2.51095,2.50719,2.51095,8380000.0
2007-12-21 17:05:00,2.50778,2.51082,2.50616,2.50985,7880000.0
2007-12-21 17:06:00,2.51118,2.51118,2.50542,2.50789,9250000.0
2007-12-21 17:07:00,2.50753,2.51045,2.50438,2.51045,12630000.0
2007-12-21 17:08:00,2.50624,2.50938,2.50624,2.50755,9750000.0
2007-12-21 17:09:00,2.51199,2.51199,2.5085,2.51065,8250000.0
2007-12-21 17:10:00,2.50486,2.51101,2.50486,2.51097,8250000.0
2007-12-21 17:11:00,2.50917,2.51026,2.5072,2.50983,6380000.0
2007-12-21 17:12:00,2.5115,2.51469,2.5092,2.50988,7250000.0
2007-12-21 17:13:00,2.51037,2.51176,2.50815,2.51176,7500000.0
2007-12-21 17:14:00,2.50929,2.5103,2.50641,2.50641,6500000.0
2007-12-21 17:15:00,2.50909,2.51137,2.50769,2.50893,11880000.0
2007-12-21 17:16:00,2.51047,2.51095,2.50698,2.51095,9250000.0
2007-12-21 17:17:00,2.50911,2.51038,2.50799,2.51004,7130000.0
2007-12-21 17:18:00,2.50882,2.50984,2.50669,2.50984,8630000.0
2007-12-21 17:19:00,2.50931,2.51027,2.50719,2.50939,8750000.0
2007-12-21 17:20:00,2.50892,2.51074,2.50656,2.50998,11500000.0
2007-12-21 17:21:00,2.5094,2.51056,2.50636,2.50964,9010000.0
2007-12-21 17:22:00,2.50903,2.51119,2.50794,2.51119,9250000.0
2007-12-21 17:23:00,2.50981,2.51133,2.50647,2.51133,10880000.0
2007-12-21 17:24:00,2.50907,2.51174,2.50709,2.50811,7750000.0
2007-12-21 17:25:00,2.50938,2.51126,2.50865,2.5102,11250000.0
2007-12-21 17:26:00,2.50838,2.51127,2.50838,2.51127,6880000.0
2007-12-21 17:27:00,2.50929,2.51222,2.50497,2.50967,11380000.0
2007-12-21 17:28:00,2.50916,2.5104,2.50788,2.50788,7000000.0
2007-12-21 17:29:00,2.51122,2.51139,2.50662,2.51139,6250000.0
2007-12-21 17:30:00,2.5107,2.51143,2.50817,2.51043,8500000.0
2007-12-21 17:31:00,2.51197,2.51197,2.5069,2.51023,5500000.0
2007-12-21 17:32:00,2.50809,2.51066,2.50698,2.50698,7000000.0
2007-12-21 17:33:00,2.51196,2.51196,2.50882,2.51151,11000000.0
2007-12-21 17:34:00,2.51213,2.51213,2.50667,2.50886,7250000.0
2007-12-21 17:35:00,2.50802,2.51175,2.50711,2.50711,5250000.0
2007-12-21 17:36:00,2.51083,2.51132,2.50648,2.51132,8250000.0
2007-12-21 17:37:00,2.50903,2.51143,2.5065,2.50997,9380000.0
2007-12-21 17:38:00,2.50974,2.5124,2.50762,2.51169,11010000.0
2007-12-21 17:39:00,2.51062,2.5114,2.50699,2.50699,7000000.0
2007-12-21 17:40:00,2.50942,2.51193,2.50862,2.51116,10250000.0
2007-12-21 17:41:00,2.5107,2.51139,2.50928,2.511,11000000.0
2007-12-21 17:42:00,2.51111,2.51145,2.50773,2.51045,9500000.0
2007-12-21 17:43:00,2.51147,2.51149,2.5082,2.51081,5750000.0
2007-12-21 17:44:00,2.51137,2.51137,2.50721,2.51045,6250000.0
2007-12-21 17:45:00,2.51011,2.51121,2.50686,2.51121,7750000.0
2007-12-21 17:46:00,2.51118,2.5116,2.50394,2.50415,11750000.0
2007-12-21 17:47:00,2.51167,2.51169,2.50754,2.50997,6250000.0
2007-12-21 17:48:00,2.51149,2.51194,2.50557,2.5062,5630000.0
2007-12-21 17:49:00,2.50814,2.51151,2.50634,2.50968,10630000.0
2007-12-21 17:50:00,2.51009,2.51009,2.50594,2.50842,9250000.0
2007-12-21 17:51:00,2.51073,2.51073,2.50726,2.50886,10630000.0
2007-12-21 17:52:00,2.51052,2.51104,2.50808,2.50994,6260000.0
2007-12-21 17:53:00,2.51034,2.51157,2.5056,2.5107,10880000.0
2007-12-21 17:54:00,2.5083,2.51114,2.50784,2.51114,9130000.0
2007-12-21 17:55:00,2.50973,2.51096,2.50687,2.50905,5500000.0
2007-12-21 17:56:00,2.51031,2.51091,2.507,2.51044,13130000.0
2007-12-21 17:57:00,2.50849,2.51124,2.50584,2.50772,6750000.0
2007-12-21 17:58:00,2.51161,2.51184,2.50751,2.5093,6500000.0
2007-12-21 17:59:00,2.51008,2.51399,2.5057,2.51399,6000000.0
2007-12-21 18:00:00,2.51396,2.514,2.5078,2.514,11250000.0
2007-12-21 18:01:00,2.51386,2.51411,2.51103,2.5115,13000000.0
2007-12-21 18:02:00,2.51458,2.51493,2.50999,2.51397,12880000.0
2007-12-21 18:03:00,2.51634,2.51634,2.51152,2.51567,5500000.0
2007-12-21 18:04:00,2.51505,2.51598,2.51249,2.51591,5500000.0
2007-12-21 18:05:00,2.51646,2.51646,2.51203,2.51481,11500000.0
2007-12-21 18:06:00,2.5135,2.51435,2.51075,2.51355,8250000.0
2007-12-21 18:07:00,2.51396,2.51467,2.51046,2.51467,9250000.0
2007-12-21 18:08:00,2.51316,2.51437,2.50876,2.51437,8750000.0
2007-12-21 18:09:00,2.51433,2.51465,2.5099,2.51273,11880000.0
2007-12-21 18:10:00,2.51336,2.514,2.50882,2.50882,9130000.0
2007-12-21 18:11:00,2.51387,2.51387,2.50931,2.5137,9750000.0
2007-12-21 18:12:00,2.51174,2.51396,2.50958,2.51311,5250000.0
2007-12-21 18:13:00,2.51312,2.5136,2.51054,2.51054,7500000.0
2007-12-21 18:14:00,2.51427,2.51427,2.50895,2.5133,14010000.0
2007-12-21 18:15:00,2.50922,2.51237,2.50922,2.51184,8880000.0
2007-12-21 18:16:00,2.51177,2.51226,2.50685,2.50955,11130000.0
2007-12-21 18:17:00,2.51299,2.51375,2.50604,2.50853,19000000.0
2007-12-21 18:18:00,2.51112,2.51393,2.50614,2.51306,14500000.0
2007-12-21 18:19:00,2.51028,2.51418,2.50987,2.51304,6380000.0
2007-12-21 18:20:00,2.5111,2.51413,2.5111,2.51197,10130000.0
2007-12-21 18:21:00,2.51515,2.51541,2.51191,2.5141,6000000.0
2007-12-21 18:22:00,2.51177,2.51479,2.50882,2.51425,8250000.0
2007-12-21 18:23:00,2.51326,2.51598,2.50968,2.51598,7000000.0
2007-12-21 18:24:00,2.5161,2.51651,2.51151,2.51531,11880000.0
2007-12-21 18:25:00,2.5124,2.51664,2.5124,2.51664,7750000.0
2007-12-21 18:26:00,2.51281,2.51428,2.51139,2.51388,8000000.0
2007-12-21 18:27:00,2.51471,2.5155,2.51091,2.51531,9130000.0
2007-12-21 18:28:00,2.5154,2.5154,2.50831,2.51331,6750000.0
2007-12-21 18:29:00,2.51186,2.51661,2.51186,2.51661,6000000.0
2007-12-21 18:30:00,2.51561,2.51561,2.50844,2.51436,16750000.0
2007-12-21 18:31:00,2.51788,2.51788,2.51344,2.51583,8250000.0
2007-12-21 18:32:00,2.51602,2.51602,2.50971,2.5152,9500000.0
2007-12-21 18:33:00,2.51526,2.51538,2.51236,2.51496,6000000.0
2007-12-21 18:34:00,2.51594,2.51607,2.51063,2.51429,10500000.0
2007-12-21 18:35:00,2.5153,2.5153,2.51019,2.51413,8380000.0
2007-12-21 18:36:00,2.51477,2.51477,2.51168,2.51219,9250000.0
2007-12-21 18:37:00,2.5158,2.5158,2.50953,2.51462,8130000.0
2007-12-21 18:38:00,2.51506,2.51651,2.50971,2.51487,10000000.0
2007-12-21 18:39:00,2.51078,2.51532,2.51035,2.51391,12250000.0
2007-12-21 18:40:00,2.51321,2.51615,2.50969,2.51521,7750000.0
2007-12-21 18:41:00,2.51518,2.51546,2.51125,2.51217,6750000.0
2007-12-21 18:42:00,2.51475,2.51594,2.51213,2.51524,9250000.0
2007-12-21 18:43:00,2.51544,2.51544,2.5108,2.51379,10250000.0
2007-12-21 18:44:00,2.51275,2.51589,2.51133,2.51484,13250000.0
2007-12-21 18:45:00,2.51342,2.51452,2.51061,2.51452,9500000.0
2007-12-21 18:46:00,2.5117,2.51411,2.50912,2.51349,13750000.0
2007-12-21 18:47:00,2.51183,2.51417,2.50932,2.51412,11630000.0
2007-12-21 18:48:00,2.51302,2.51332,2.5097,2.51234,8750000.0
2007-12-21 18:49:00,2.51454,2.51618,2.51277,2.51618,6500000.0
2007-12-21 18:50:00,2.51372,2.51383,2.51146,2.5136,9750000.0
2007-12-21 18:51:00,2.51288,2.5136,2.50913,2.50918,10630000.0
2007-12-21 18:52:00,2.51354,2.51397,2.50722,2.51167,5250000.0
2007-12-21 18:53:00,2.51419,2.51467,2.51082,2.51295,10250000.0
2007-12-21 18:54:00,2.51551,2.51677,2.50931,2.51306,16260000.0
2007-12-21 18:55:00,2.51083,2.51381,2.51077,2.51301,6000000.0
2007-12-21 18:56:00,2.51239,2.51484,2.50996,2.51251,12880000.0
2007-12-21 18:57:00,2.51339,2.51459,2.51077,2.5135,8380000.0
2007-12-21 18:58:00,2.51291,2.51483,2.51093,2.51428,11500000.0
2007-12-21 18:59:00,2.51273,2.5145,2.50989,2.5145,5750000.0
2007-12-21 19:00:00,2.51479,2.51502,2.50999,2.51149,13130000.0
2007-12-21 19:01:00,2.51401,2.51401,2.50924,2.51355,6250000.0
2007-12-21 19:02:00,2.51402,2.51402,2.50468,2.5067,13380000.0
2007-12-21 19:03:00,2.51332,2.51431,2.51063,2.51063,7760000.0
2007-12-21 19:04:00,2.5145,2.5145,2.51198,2.51321,4880000.0
2007-12-21 19:05:00,2.51386,2.51452,2.50937,2.51175,7000000.0
2007-12-21 19:06:00,2.51129,2.51412,2.51129,2.51163,9500000.0
2007-12-21 19:07:00,2.51226,2.5144,2.50732,2.50732,8250000.0
2007-12-21 19:08:00,2.51243,2.51429,2.51172,2.51385,9000000.0
2007-12-21 19:09:00,2.5138,2.5138,2.50944,2.51057,6750000.0
2007-12-21 19:10:00,2.50941,2.51196,2.50921,2.51196,5630000.0
2007-12-21 19:11:00,2.51251,2.51265,2.50744,2.51265,14380000.0
2007-12-21 19:12:00,2.51116,2.51221,2.50781,2.51221,5880000.0
2007-12-21 19:13:00,2.51143,2.51175,2.50753,2.51138,6250000.0
2007-12-21 19:14:00,2.51034,2.51247,2.50856,2.50918,7750000.0
2007-12-21 19:15:00,2.51237,2.51389,2.50756,2.50885,10000000.0
2007-12-21 19:16:00,2.50891,2.51108,2.50594,2.50601,14130000.0
2007-12-21 19:17:00,2.51215,2.51392,2.51079,2.51289,8750000.0
2007-12-21 19:18:00,2.51013,2.51257,2.50897,2.50921,11880000.0
2007-12-21 19:19:00,2.51118,2.51207,2.50731,2.50731,8000000.0
2007-12-21 19:20:00,2.51286,2.51286,2.50945,2.51046,11250000.0
2007-12-21 19:21:00,2.51239,2.51391,2.50637,2.51183,11380000.0
2007-12-21 19:22:00,2.50903,2.51403,2.50903,2.51403,7750000.0
2007-12-21 19:23:00,2.5128,2.51376,2.50911,2.51274,10000000.0
2007-12-21 19:24:00,2.51188,2.51374,2.5083,2.51032,5250000.0
2007-12-21 19:25:00,2.51396,2.51441,2.50935,2.51114,12500000.0
2007-12-21 19:26:00,2.51272,2.51699,2.51272,2.51666,5500000.0
2007-12-21 19:27:00,2.51153,2.51719,2.51153,2.51677,7880000.0
2007-12-21 19:28:00,2.51644,2.51755,2.51205,2.51627,8630000.0
2007-12-21 19:29:00,2.51794,2.51794,2.51364,2.51583,13750000.0
2007-12-21 19:30:00,2.51095,2.51641,2.51095,2.51533,7000000.0
2007-12-21 19:31:00,2.51373,2.51696,2.5105,2.51401,11880000.0
2007-12-21 19:32:00,2.51484,2.5152,2.51133,2.5152,6750000.0
2007-12-21 19:33:00,2.51621,2.51621,2.50978,2.5144,9500000.0
2007-12-21 19:34:00,2.51369,2.51427,2.50903,2.51427,14000000.0
2007-12-21 19:35:00,2.51361,2.51401,2.50845,2.51046,7500000.0
2007-12-21 19:36:00,2.51059,2.51204,2.50941,2.51204,5750000.0
2007-12-21 19:37:00,2.51416,2.51416,2.50926,2.5127,8250000.0
2007-12-21 19:38:00,2.51225,2.51367,2.51104,2.51224,6760000.0
2007-12-21 19:39:00,2.51574,2.51574,2.51142,2.51142,6750000.0
2007-12-21 19:40:00,2.51402,2.51492,2.51285,2.51293,8000000.0
2007-12-21 19:41:00,2.51445,2.51512,2.50999,2.51388,6250000.0
2007-12-21 19:42:00,2.51428,2.51532,2.51283,2.51452,7250000.0
2007-12-21 19:43:00,2.5122,2.51626,2.5122,2.51563,6380000.0
2007-12-21 19:44:00,2.51771,2.51771,2.51201,2.51576,9750000.0
2007-12-21 19:45:00,2.51391,2.51601,2.51113,2.51601,10000000.0
2007-12-21 19:46:00,2.51731,2.51731,2.5143,2.51537,5880000.0
2007-12-21 19:47:00,2.51377,2.5183,2.51377,2.51738,8000000.0
2007-12-21 19:48:00,2.51752,2.51752,2.51376,2.51661,6750000.0
2007-12-21 19:49:00,2.51533,2.51796,2.51395,2.51587,7750000.0
2007-12-21 19:50:00,2.51759,2.51787,2.51254,2.51787,8750000.0
2007-12-21 19:51:00,2.51707,2.51856,2.51449,2.51704,9000000.0
2007-12-21 19:52:00,2.51598,2.51832,2.51418,2.51772,7500000.0
2007-12-21 19:53:00,2.51633,2.51785,2.51393,2.51665,7750000.0
2007-12-21 19:54:00,2.51451,2.51702,2.51301,2.51301,6750000.0
2007-12-21 19:55:00,2.5179,2.5179,2.51449,2.51539,10750000.0
2007-12-21 19:56:00,2.51792,2.51877,2.51443,2.51775,14000000.0
2007-12-21 19:57:00,2.51872,2.51896,2.51364,2.51457,19500000.0
2007-12-21 19:58:00,2.517,2.51827,2.51526,2.51716,8250000.0
2007-12-21 19:59:00,2.5166,2.51795,2.51492,2.51795,6000000.0
2007-12-21 20:00:00,2.51817,2.51831,2.51406,2.51504,8630000.0
2007-12-21 20:01:00,2.51392,2.51743,2.51284,2.51284,7750000.0
2007-12-21 20:02:00,2.51832,2.51908,2.51518,2.518,8000000.0
2007-12-21 20:03:00,2.5158,2.51787,2.51463,2.51609,6750000.0
2007-12-21 20:04:00,2.51758,2.51919,2.51636,2.51788,5510000.0
2007-12-21 20:05:00,2.51809,2.51849,2.51454,2.5183,9750000.0
2007-12-21 20:06:00,2.51669,2.52003,2.51551,2.51792,7500000.0
2007-12-21 20:07:00,2.51812,2.51954,2.51729,2.51851,9500000.0
2007-12-21 20:08:00,2.51546,2.51891,2.51546,2.5178,9010000.0
2007-12-21 20:09:00,2.51654,2.51986,2.51515,2.51986,10750000.0
2007-12-21 20:10:00,2.51976,2.51976,2.51811,2.51941,3630000.0
2007-12-21 20:11:00,2.51589,2.51844,2.51498,2.51818,8500000.0
2007-12-21 20:12:00,2.5173,2.51861,2.51453,2.51861,6750000.0
2007-12-21 20:13:00,2.51679,2.51802,2.51344,2.51408,3750000.0
2007-12-21 20:14:00,2.51396,2.51837,2.51344,2.51768,13250000.0
2007-12-21 20:16:00,2.51479,2.51848,2.51479,2.51797,10000000.0
2007-12-21 20:17:00,2.51784,2.51898,2.5126,2.51898,7750000.0
2007-12-21 20:18:00,2.51788,2.51792,2.51362,2.5175,9500000.0
2007-12-21 20:19:00,2.51493,2.51789,2.50984,2.51789,7500000.0
2007-12-21 20:20:00,2.51654,2.51674,2.51235,2.51581,6250000.0
2007-12-21 20:21:00,2.51868,2.51868,2.5134,2.5134,6000000.0
2007-12-21 20:22:00,2.51571,2.51699,2.51346,2.51503,9000000.0
2007-12-21 20:23:00,2.51576,2.51892,2.51485,2.51507,10880000.0
2007-12-21 20:24:00,2.51599,2.51806,2.5156,2.5156,10750000.0
2007-12-21 20:25:00,2.5159,2.51751,2.51445,2.51504,11250000.0
2007-12-21 20:26:00,2.51756,2.51762,2.51182,2.51182,10380000.0
2007-12-21 20:27:00,2.51641,2.51743,2.51221,2.51499,6880000.0
2007-12-21 20:28:00,2.51467,2.517,2.51302,2.51505,5500000.0
2007-12-21 20:29:00,2.51449,2.51449,2.50965,2.51428,8630000.0
2007-12-21 20:30:00,2.51312,2.51573,2.51003,2.51573,10250000.0
2007-12-21 20:31:00,2.51403,2.51634,2.5099,2.5099,7130000.0
2007-12-21 20:32:00,2.51336,2.51629,2.51296,2.51579,10000000.0
2007-12-21 20:33:00,2.51484,2.51596,2.51109,2.51169,10630000.0
2007-12-21 20:34:00,2.51315,2.51577,2.51315,2.51577,6750000.0
2007-12-21 20:35:00,2.51604,2.51605,2.51409,2.51605,7750000.0
2007-12-21 20:36:00,2.51268,2.51596,2.51205,2.51569,7750000.0
2007-12-21 20:37:00,2.51654,2.51654,2.5139,2.51585,6760000.0
2007-12-21 20:38:00,2.51533,2.51555,2.51125,2.51555,13000000.0
2007-12-21 20:39:00,2.51434,2.519,2.51434,2.51495,7250000.0
2007-12-21 20:40:00,2.51397,2.51768,2.51219,2.5167,14500000.0
2007-12-21 20:41:00,2.51522,2.51824,2.51504,2.51824,7000000.0
2007-12-21 20:42:00,2.51828,2.5183,2.51422,2.51774,12000000.0
2007-12-21 20:43:00,2.51682,2.51682,2.51204,2.51483,7500000.0
2007-12-21 20:44:00,2.51576,2.51795,2.51257,2.5155,13250000.0
2007-12-21 20:45:00,2.51634,2.51754,2.51441,2.51444,7000000.0
2007-12-21 20:46:00,2.51348,2.51776,2.51231,2.51752,7750000.0
2007-12-21 20:47:00,2.5152,2.5184,2.5152,2.51829,6250000.0
2007-12-21 20:48:00,2.5179,2.5179,2.51246,2.51568,9750000.0
2007-12-21 20:49:00,2.51702,2.5178,2.51256,2.51497,10750000.0
2007-12-21 20:50:00,2.51315,2.51732,2.51315,2.51427,11250000.0
2007-12-21 20:51:00,2.51615,2.51728,2.51529,2.51702,7750000.0
2007-12-21 20:52:00,2.51832,2.51832,2.51006,2.51548,6500000.0
2007-12-21 20:53:00,2.51742,2.5176,2.51345,2.51591,7500000.0
2007-12-21 20:54:00,2.51563,2.51736,2.51358,2.51736,7000000.0
2007-12-21 20:55:00,2.51413,2.51739,2.51044,2.51611,11380000.0
2007-12-21 20:56:00,2.51254,2.51696,2.51254,2.51353,5880000.0
2007-12-21 20:57:00,2.51734,2.51929,2.51458,2.51547,8750000.0
2007-12-21 20:58:00,2.51768,2.51768,2.51202,2.51385,6750000.0
2007-12-21 20:59:00,2.51582,2.5184,2.51389,2.51801,12750000.0
2007-12-21 21:00:00,2.5168,2.5168,2.51168,2.5128,8750000.0
2007-12-21 21:01:00,2.51547,2.5162,2.51309,2.51512,6500000.0
2007-12-21 21:02:00,2.51507,2.51738,2.51142,2.51142,12880000.0
2007-12-21 21:03:00,2.51716,2.51726,2.51314,2.51314,10250000.0
2007-12-21 21:04:00,2.51381,2.51705,2.5106,2.51705,9130000.0
2007-12-21 21:05:00,2.51715,2.51736,2.51407,2.51694,8500000.0
2007-12-21 21:06:00,2.51587,2.5169,2.51219,2.51244,9000000.0
2007-12-21 21:07:00,2.51692,2.5185,2.51494,2.51494,12130000.0
2007-12-21 21:08:00,2.51416,2.51764,2.51416,2.51691,15250000.0
2007-12-21 21:09:00,2.51553,2.51785,2.51316,2.51486,9000000.0
2007-12-21 21:11:00,2.51711,2.5182,2.51526,2.51817,5500000.0
2007-12-21 21:12:00,2.51773,2.51773,2.51156,2.51156,7750000.0
2007-12-21 21:13:00,2.51608,2.5181,2.51247,2.5177,9500000.0
2007-12-21 21:14:00,2.51627,2.51814,2.51463,2.51463,7500000.0
2007-12-21 21:15:00,2.51617,2.51729,2.51355,2.51729,9250000.0
2007-12-21 21:16:00,2.51635,2.51707,2.51258,2.51342,5880000.0
2007-12-21 21:17:00,2.51227,2.51769,2.51134,2.51769,8500000.0
2007-12-21 21:19:00,2.51735,2.51735,2.51444,2.51444,6750000.0
2007-12-21 21:20:00,2.51715,2.51754,2.51276,2.51461,7380000.0
2007-12-21 21:22:00,2.51675,2.51726,2.51073,2.51647,9000000.0
2007-12-21 21:23:00,2.51443,2.51729,2.51443,2.51719,8000000.0
2007-12-21 21:24:00,2.51756,2.51838,2.51469,2.5153,7000000.0
2007-12-21 21:25:00,2.51531,2.5181,2.51337,2.51589,14250000.0
2007-12-21 21:26:00,2.51352,2.51729,2.51352,2.51677,13500000.0
2007-12-21 21:27:00,2.5172,2.51767,2.51366,2.51686,10500000.0
2007-12-21 21:28:00,2.51318,2.51753,2.51149,2.51737,6750000.0
2007-12-21 21:29:00,2.51576,2.51736,2.51317,2.51736,6250000.0
2007-12-21 21:30:00,2.51499,2.5176,2.51278,2.51716,14000000.0
2007-12-21 21:31:00,2.51239,2.51607,2.51239,2.51323,12000000.0
2007-12-21 21:32:00,2.51429,2.51652,2.51257,2.51507,10500000.0
2007-12-21 21:33:00,2.5151,2.51768,2.51356,2.51768,10000000.0
2007-12-21 21:34:00,2.51478,2.51855,2.51478,2.51706,10250000.0
2007-12-21 21:35:00,2.51421,2.51936,2.51421,2.51592,8750000.0
2007-12-21 21:36:00,2.51582,2.51875,2.51555,2.5185,6250000.0
2007-12-21 21:38:00,2.51643,2.51796,2.51469,2.51479,9750000.0
2007-12-21 21:39:00,2.5189,2.5189,2.51372,2.51757,9000000.0
2007-12-21 21:40:00,2.51639,2.51885,2.51542,2.51697,9250000.0
2007-12-21 21:41:00,2.51617,2.51812,2.51391,2.51391,6250000.0
2007-12-21 21:42:00,2.51711,2.51799,2.51662,2.51788,8750000.0
2007-12-21 21:43:00,2.51573,2.51913,2.51573,2.51699,6510000.0
2007-12-21 21:44:00,2.51738,2.51827,2.51616,2.51616,5500000.0
2007-12-21 21:45:00,2.51769,2.51824,2.51383,2.51383,9380000.0
2007-12-21 21:46:00,2.51951,2.51951,2.51638,2.51733,8500000.0
2007-12-21 21:47:00,2.51653,2.51941,2.51653,2.5167,11250000.0
2007-12-21 21:48:00,2.51891,2.51891,2.51443,2.51443,10750000.0
2007-12-21 21:49:00,2.51497,2.51759,2.51465,2.51465,5500000.0
2007-12-21 21:50:00,2.51559,2.51747,2.512,2.512,5000000.0
2007-12-21 21:51:00,2.5163,2.51768,2.51558,2.51768,6000000.0
2007-12-21 21:52:00,2.51415,2.51678,2.51149,2.51277,5500000.0
2007-12-21 21:53:00,2.51711,2.51739,2.51445,2.51445,7500000.0
2007-12-21 21:54:00,2.5131,2.51746,2.5131,2.51736,9500000.0
2007-12-21 21:55:00,2.51369,2.51685,2.51031,2.51074,7130000.0
2007-12-21 21:56:00,2.51511,2.51774,2.51298,2.51413,5750000.0
2007-12-21 21:57:00,2.51312,2.51721,2.51312,2.51547,11500000.0
2007-12-21 21:58:00,2.51747,2.51747,2.5124,2.51747,5500000.0
2007-12-21 21:59:00,2.51383,2.5174,2.51233,2.51233,5750000.0
2007-12-21 22:00:00,2.51641,2.51717,2.51507,2.5153,5500000.0
2007-12-21 22:01:00,2.51735,2.51768,2.51487,2.51768,5250000.0
2007-12-21 22:02:00,2.51582,2.51863,2.51553,2.51863,8250000.0
2007-12-21 22:03:00,2.51668,2.51867,2.5147,2.5183,7750000.0
2007-12-21 22:04:00,2.51715,2.51813,2.51532,2.51748,6500000.0
2007-12-21 22:05:00,2.51627,2.51798,2.51286,2.51286,6000000.0
2007-12-21 22:06:00,2.51699,2.51832,2.51474,2.51648,7500000.0
2007-12-21 22:07:00,2.51474,2.51784,2.5121,2.51252,6750000.0
2007-12-21 22:08:00,2.52017,2.52017,2.51587,2.51998,6250000.0
2007-12-21 22:09:00,2.51364,2.51844,2.51364,2.51459,9750000.0
2007-12-21 22:10:00,2.51551,2.51873,2.51551,2.51732,6250000.0
2007-12-21 22:11:00,2.51291,2.51827,2.51291,2.51749,7000000.0
2007-12-21 22:12:00,2.51419,2.51781,2.51386,2.51781,5500000.0
2007-12-21 22:13:00,2.51611,2.51819,2.51083,2.51724,6500000.0
2007-12-21 22:14:00,2.51646,2.51771,2.51464,2.51651,4880000.0
2007-12-21 22:15:00,2.52021,2.52021,2.52021,2.52021,750000.0
2007-12-21 22:16:00,2.51742,2.5205,2.51742,2.5205,6750000.0
2007-12-21 22:18:00,2.51635,2.51845,2.51607,2.51653,7250000.0
2007-12-21 22:19:00,2.51628,2.51874,2.51628,2.5183,6000000.0
2007-12-21 22:20:00,2.51691,2.51915,2.51507,2.51507,9250000.0
2007-12-21 22:21:00,2.51667,2.51957,2.51516,2.51957,7500000.0
2007-12-21 22:22:00,2.51654,2.51866,2.51489,2.51777,6750000.0
2007-12-21 22:23:00,2.51606,2.51874,2.51419,2.51874,10130000.0
2007-12-21 22:24:00,2.51511,2.51737,2.51453,2.516,6760000.0
2007-12-21 22:25:00,2.51599,2.51745,2.51463,2.51511,6250000.0
2007-12-21 22:26:00,2.51612,2.52018,2.51612,2.52018,4000000.0
2007-12-21 22:27:00,2.51543,2.51803,2.51453,2.51566,6880000.0
2007-12-21 22:28:00,2.51618,2.51838,2.51539,2.51838,14250000.0
2007-12-21 22:29:00,2.51546,2.51825,2.51473,2.51815,11630000.0
2007-12-21 22:30:00,2.51802,2.51823,2.51287,2.51718,9880000.0
2007-12-21 22:31:00,2.5158,2.5191,2.5124,2.5191,5880000.0
2007-12-21 22:32:00,2.51674,2.5181,2.51608,2.51759,11750000.0
2007-12-21 22:33:00,2.51735,2.51773,2.51057,2.51057,12000000.0
2007-12-21 22:34:00,2.5167,2.51826,2.51427,2.51522,7750000.0
2007-12-21 22:35:00,2.51055,2.51809,2.51055,2.51596,9250000.0
2007-12-21 22:36:00,2.51798,2.51798,2.51564,2.51564,4250000.0
2007-12-21 22:37:00,2.51562,2.51897,2.51562,2.51897,5000000.0
2007-12-21 22:38:00,2.51647,2.51728,2.51361,2.51485,6630000.0
2007-12-21 22:39:00,2.51515,2.51763,2.51345,2.51345,10000000.0
2007-12-21 22:40:00,2.5148,2.51657,2.51339,2.51629,6130000.0
2007-12-21 22:41:00,2.51657,2.51657,2.51455,2.51657,5750000.0
2007-12-21 22:42:00,2.51515,2.51635,2.51264,2.51264,5500000.0
2007-12-21 22:43:00,2.50946,2.51706,2.50946,2.51706,10630000.0
2007-12-21 22:44:00,2.51497,2.51683,2.51334,2.51683,6380000.0
2007-12-21 22:45:00,2.51471,2.51726,2.51408,2.51726,8500000.0
2007-12-21 22:46:00,2.51632,2.51759,2.51221,2.51713,6380000.0
2007-12-21 22:47:00,2.51694,2.51694,2.5116,2.51677,5750000.0
2007-12-21 22:48:00,2.51541,2.51811,2.51453,2.51702,9000000.0
2007-12-21 22:49:00,2.51517,2.51611,2.51125,2.51125,6500000.0
2007-12-21 22:50:00,2.51675,2.51675,2.51097,2.5153,8000000.0
2007-12-21 22:51:00,2.51439,2.5181,2.51217,2.51622,10000000.0
2007-12-21 22:52:00,2.51419,2.51661,2.51206,2.51479,5750000.0
2007-12-21 22:53:00,2.51636,2.51807,2.51261,2.51555,6250000.0
2007-12-21 22:54:00,2.51524,2.51756,2.51322,2.51527,7000000.0
2007-12-21 22:55:00,2.51463,2.51676,2.51339,2.51339,6500000.0
2007-12-21 22:56:00,2.51672,2.51672,2.5117,2.5155,7500000.0
2007-12-21 22:57:00,2.51635,2.51712,2.51285,2.5164,5880000.0
2007-12-21 22:58:00,2.5145,2.51737,2.51215,2.51697,7250000.0
2007-12-21 22:59:00,2.51698,2.51698,2.51388,2.51388,8750000.0
2007-12-21 23:00:00,2.51468,2.51675,2.51193,2.5163,7130000.0
2007-12-21 23:01:00,2.51591,2.5172,2.51261,2.51705,7750000.0
2007-12-21 23:02:00,2.51489,2.51519,2.51093,2.51458,7500000.0
2007-12-21 23:03:00,2.51462,2.51673,2.51105,2.51627,8880000.0
2007-12-21 23:04:00,2.51489,2.51556,2.51096,2.51432,8130000.0
2007-12-21 23:05:00,2.51433,2.51611,2.51183,2.51611,8750000.0
2007-12-21 23:06:00,2.5122,2.51583,2.5122,2.51583,12250000.0
2007-12-21 23:07:00,2.51237,2.51675,2.51237,2.51423,8130000.0
2007-12-21 23:08:00,2.51483,2.51628,2.51173,2.51628,10630000.0
2007-12-21 23:09:00,2.5148,2.51594,2.51227,2.51594,7500000.0
2007-12-21 23:10:00,2.51564,2.51568,2.51269,2.51269,7510000.0
2007-12-21 23:11:00,2.51606,2.5161,2.51087,2.5161,5500000.0
2007-12-21 23:12:00,2.5155,2.5155,2.50805,2.50862,8000000.0
2007-12-21 23:13:00,2.51344,2.51464,2.51086,2.51462,6250000.0
2007-12-21 23:14:00,2.51527,2.51527,2.51041,2.51467,11000000.0
2007-12-21 23:15:00,2.5099,2.51647,2.5099,2.51641,6250000.0
2007-12-21 23:16:00,2.51237,2.51583,2.51196,2.51196,6500000.0
2007-12-21 23:17:00,2.51452,2.51552,2.51339,2.51399,5750000.0
2007-12-21 23:18:00,2.51379,2.51556,2.5135,2.51457,6630000.0
2007-12-21 23:19:00,2.51498,2.51498,2.51101,2.51377,5130000.0
2007-12-21 23:20:00,2.51527,2.51578,2.51225,2.51384,9630000.0
2007-12-21 23:21:00,2.51399,2.51476,2.51095,2.51095,8500000.0
2007-12-21 23:22:00,2.51488,2.51527,2.51092,2.51373,6500000.0
2007-12-21 23:23:00,2.51539,2.51539,2.51049,2.51429,7380000.0
2007-12-21 23:24:00,2.51469,2.51472,2.51085,2.51132,11000000.0
2007-12-21 23:25:00,2.51285,2.51513,2.50999,2.50999,10500000.0
2007-12-21 23:26:00,2.51314,2.51474,2.51012,2.51012,7380000.0
2007-12-21 23:27:00,2.51325,2.51414,2.50889,2.51142,5500000.0
2007-12-21 23:28:00,2.51313,2.51433,2.51014,2.51144,6000000.0
2007-12-21 23:29:00,2.5115,2.5131,2.5115,2.5131,2500000.0
2007-12-21 23:30:00,2.5091,2.51468,2.5091,2.51219,10500000.0
2007-12-21 23:31:00,2.51237,2.5142,2.50951,2.5142,8500000.0
2007-12-21 23:32:00,2.51368,2.51383,2.51048,2.51382,8250000.0
2007-12-21 23:33:00,2.51274,2.51453,2.5094,2.51314,6000000.0
2007-12-21 23:34:00,2.51259,2.51408,2.50934,2.514,7500000.0
2007-12-21 23:35:00,2.5126,2.51429,2.51046,2.51046,8500000.0
2007-12-21 23:36:00,2.51443,2.51443,2.51014,2.51362,8750000.0
2007-12-21 23:37:00,2.51182,2.51422,2.51182,2.51185,5750000.0
2007-12-21 23:38:00,2.51191,2.51374,2.50998,2.51122,8500000.0
2007-12-21 23:39:00,2.51043,2.51345,2.51043,2.51187,6500000.0
2007-12-21 23:40:00,2.51136,2.51431,2.51098,2.51431,13500000.0
2007-12-21 23:41:00,2.51211,2.51325,2.51016,2.51126,10750000.0
2007-12-21 23:42:00,2.51104,2.51243,2.50745,2.51115,7380000.0
2007-12-21 23:43:00,2.51302,2.51302,2.50854,2.51172,6250000.0
2007-12-21 23:44:00,2.50977,2.50994,2.50552,2.50552,6380000.0
2007-12-21 23:45:00,2.51009,2.51336,2.50662,2.51142,9260000.0
2007-12-21 23:46:00,2.51051,2.51207,2.50979,2.50979,5750000.0
2007-12-21 23:47:00,2.51183,2.51183,2.5081,2.50982,7000000.0
2007-12-21 23:48:00,2.50962,2.51152,2.50802,2.50957,7000000.0
2007-12-21 23:49:00,2.50936,2.51213,2.50756,2.50756,7250000.0
2007-12-21 23:50:00,2.51196,2.51196,2.50561,2.51139,8010000.0
2007-12-21 23:51:00,2.51202,2.51239,2.5075,2.50964,9250000.0
2007-12-21 23:52:00,2.51161,2.51188,2.50825,2.50825,7750000.0
2007-12-21 23:53:00,2.50845,2.51117,2.50459,2.51099,10500000.0
2007-12-21 23:54:00,2.5105,2.5111,2.50762,2.50897,7750000.0
2007-12-21 23:55:00,2.51095,2.51361,2.51072,2.5114,6250000.0
2007-12-21 23:56:00,2.5143,2.5208,2.51261,2.5208,6010000.0
2007-12-21 23:57:00,2.52065,2.52065,2.5122,2.5122,11500000.0
2007-12-21 23:58:00,2.51179,2.51281,2.50868,2.51131,9250000.0
2007-12-21 23:59:00,2.50742,2.5133,2.50736,2.51,8750000.0
2007-12-24 00:00:00,2.51235,2.51235,2.50962,2.50962,8250000.0
2007-12-24 00:01:00,2.51237,2.51353,2.51237,2.51353,1500000.0
2007-12-24 00:02:00,2.5092,2.51023,2.50907,2.51023,11380000.0
2007-12-24 00:03:00,2.50987,2.51283,2.50925,2.51182,8630000.0
2007-12-24 00:05:00,2.5128,2.51356,2.51009,2.51017,9250000.0
2007-12-24 00:06:00,2.51281,2.51362,2.50862,2.51292,8500000.0
2007-12-24 00:07:00,2.5104,2.51342,2.50937,2.51342,6000000.0
2007-12-24 00:08:00,2.51184,2.5138,2.50991,2.51321,7750000.0
2007-12-24 00:09:00,2.51208,2.51208,2.51208,2.51208,750000.0
2007-12-24 00:10:00,2.51037,2.51339,2.50832,2.51339,8250000.0
2007-12-24 00:11:00,2.51332,2.51332,2.50885,2.51071,9000000.0
2007-12-24 00:12:00,2.51379,2.51379,2.51026,2.51363,2250000.0
2007-12-24 00:13:00,2.5106,2.5106,2.50682,2.51032,6380000.0
2007-12-24 00:14:00,2.51501,2.51611,2.51171,2.51521,10000000.0
2007-12-24 00:15:00,2.5116,2.51379,2.5116,2.51379,6750000.0
2007-12-24 00:16:00,2.50765,2.51225,2.50765,2.51079,7130000.0
2007-12-24 00:17:00,2.51379,2.51422,2.51032,2.51369,5250000.0
2007-12-24 00:18:00,2.5132,2.5135,2.51089,2.51124,5250000.0
2007-12-24 00:19:00,2.51358,2.51358,2.50898,2.50898,6250000.0
2007-12-24 00:20:00,2.51428,2.51525,2.51105,2.51423,6630000.0
2007-12-24 00:21:00,2.51026,2.51061,2.5065,2.51049,5250000.0
2007-12-24 00:23:00,2.51118,2.51118,2.51072,2.51072,3750000.0
2007-12-24 00:24:00,2.5105,2.51077,2.50842,2.51072,8500000.0
2007-12-24 00:25:00,2.51356,2.51425,2.51073,2.51073,8750000.0
2007-12-24 00:26:00,2.51133,2.51395,2.51106,2.51188,6500000.0
2007-12-24 00:27:00,2.51082,2.51142,2.50742,2.51055,9250000.0
2007-12-24 00:28:00,2.51197,2.51412,2.50887,2.51193,7000000.0
2007-12-24 00:29:00,2.50873,2.51102,2.50742,2.51091,8500000.0
2007-12-24 00:30:00,2.51627,2.51703,2.51191,2.51596,11500000.0
2007-12-24 00:31:00,2.51323,2.51688,2.51237,2.51682,9500000.0
2007-12-24 00:32:00,2.51768,2.51782,2.51403,2.51698,12000000.0
2007-12-24 00:33:00,2.51206,2.51556,2.51206,2.51556,3750000.0
2007-12-24 00:34:00,2.51687,2.51711,2.51278,2.51699,5250000.0
2007-12-24 00:35:00,2.51662,2.51713,2.5131,2.5168,5500000.0
2007-12-24 00:37:00,2.51657,2.5168,2.51505,2.51654,8250000.0
2007-12-24 00:38:00,2.5166,2.51763,2.51362,2.51652,8750000.0
2007-12-24 00:39:00,2.5128,2.51691,2.5128,2.51691,1500000.0
2007-12-24 00:40:00,2.51656,2.51656,2.51282,2.51587,8250000.0
2007-12-24 00:41:00,2.51603,2.51607,2.51273,2.51568,4000000.0
2007-12-24 00:42:00,2.51652,2.51652,2.51216,2.51439,7750000.0
2007-12-24 00:43:00,2.50987,2.51567,2.50987,2.51567,7750000.0
2007-12-24 00:45:00,2.51661,2.51743,2.51383,2.51701,13000000.0
2007-12-24 00:46:00,2.51642,2.51678,2.51317,2.51393,11500000.0
2007-12-24 00:47:00,2.51627,2.51627,2.51443,2.51493,2500000.0
2007-12-24 00:48:00,2.5127,2.51681,2.51267,2.51568,5500000.0
2007-12-24 00:50:00,2.51638,2.51738,2.51362,2.51702,6510000.0
2007-12-24 00:51:00,2.51086,2.51662,2.51086,2.51662,8880000.0
2007-12-24 00:52:00,2.51256,2.5158,2.51256,2.51543,6750000.0
2007-12-24 00:53:00,2.51499,2.5169,2.51331,2.51342,19880000.0
2007-12-24 00:54:00,2.51277,2.51621,2.51277,2.5151,8250000.0
2007-12-24 00:55:00,2.51512,2.51752,2.51402,2.51402,9130000.0
2007-12-24 00:56:00,2.51592,2.51633,2.51311,2.51633,6130000.0
2007-12-24 00:58:00,2.5167,2.51682,2.51433,2.51497,15000000.0
2007-12-24 00:59:00,2.51662,2.51685,2.51575,2.51668,13750000.0
2007-12-24 01:01:00,2.5162,2.51723,2.51607,2.51723,10250000.0
2007-12-24 01:02:00,2.51538,2.51624,2.51166,2.5138,6500000.0
2007-12-24 01:03:00,2.51673,2.51673,2.50932,2.51547,16500000.0
2007-12-24 01:04:00,2.51635,2.51673,2.5104,2.51673,13250000.0
2007-12-24 01:05:00,2.51574,2.51574,2.51309,2.51496,6250000.0
2007-12-24 01:06:00,2.51653,2.51654,2.51506,2.51654,7000000.0
2007-12-24 01:07:00,2.51491,2.51895,2.51383,2.51383,6250000.0
2007-12-24 01:09:00,2.51471,2.51688,2.51471,2.51571,9500000.0
2007-12-24 01:11:00,2.51731,2.51735,2.51508,2.51732,9500000.0
2007-12-24 01:12:00,2.51713,2.51778,2.51602,2.51778,7000000.0
2007-12-24 01:14:00,2.51697,2.51731,2.51318,2.51711,9260000.0
2007-12-24 01:15:00,2.51712,2.51733,2.5138,2.51717,7500000.0
2007-12-24 01:17:00,2.51748,2.51757,2.51385,2.51757,9380000.0
2007-12-24 01:18:00,2.51553,2.51775,2.51305,2.51664,10500000.0
2007-12-24 01:19:00,2.51596,2.51596,2.5135,2.51391,6000000.0
2007-12-24 01:20:00,2.51374,2.51552,2.51082,2.51552,4130000.0
2007-12-24 01:21:00,2.51286,2.51584,2.51172,2.5157,8500000.0
2007-12-24 01:22:00,2.51024,2.51534,2.50914,2.50914,12250000.0
2007-12-24 01:24:00,2.51629,2.51629,2.51225,2.51458,11510000.0
2007-12-24 01:25:00,2.51703,2.51703,2.51207,2.51382,8750000.0
2007-12-24 01:26:00,2.51617,2.51617,2.51551,2.51551,4500000.0
2007-12-24 01:27:00,2.5142,2.51705,2.51314,2.51427,10380000.0
2007-12-24 01:28:00,2.51651,2.51652,2.51463,2.51542,11500000.0
2007-12-24 01:30:00,2.51598,2.51728,2.51502,2.51502,14250000.0
2007-12-24 01:31:00,2.51195,2.51568,2.51136,2.51568,16000000.0
2007-12-24 01:32:00,2.5166,2.51707,2.5166,2.51707,1750000.0
2007-12-24 01:33:00,2.51537,2.51567,2.51209,2.51567,15250000.0
2007-12-24 01:35:00,2.51653,2.51698,2.51653,2.51698,1750000.0
2007-12-24 01:36:00,2.51649,2.51698,2.51428,2.51548,6000000.0
2007-12-24 01:38:00,2.51622,2.51622,2.51453,2.51612,6760000.0
2007-12-24 01:39:00,2.51666,2.51666,2.51219,2.51472,6380000.0
2007-12-24 01:40:00,2.51682,2.51683,2.51568,2.51683,4000000.0
2007-12-24 01:41:00,2.51418,2.51676,2.51328,2.51328,5750000.0
2007-12-24 01:43:00,2.51514,2.51531,2.5115,2.51334,5750000.0
2007-12-24 01:44:00,2.51533,2.51677,2.51533,2.51612,5500000.0
2007-12-24 01:45:00,2.51229,2.5148,2.51197,2.5147,6880000.0
2007-12-24 01:46:00,2.51322,2.51502,2.51073,2.51295,11760000.0
2007-12-24 01:48:00,2.51562,2.51578,2.51195,2.51578,6000000.0
2007-12-24 01:49:00,2.51304,2.51539,2.51206,2.51539,5880000.0
2007-12-24 01:50:00,2.51447,2.5148,2.51244,2.514,6630000.0
2007-12-24 01:51:00,2.51571,2.51571,2.5123,2.51413,8750000.0
2007-12-24 01:52:00,2.50999,2.51435,2.50999,2.51402,7880000.0
2007-12-24 01:53:00,2.51584,2.51584,2.51164,2.51286,6380000.0
2007-12-24 01:54:00,2.51653,2.517,2.51452,2.51589,15880000.0
2007-12-24 01:55:00,2.51443,2.51668,2.51233,2.51665,12000000.0
2007-12-24 01:56:00,2.51624,2.51624,2.51215,2.5138,6500000.0
2007-12-24 01:57:00,2.51612,2.51612,2.51452,2.51544,11380000.0
2007-12-24 01:58:00,2.51355,2.51633,2.51355,2.51526,9000000.0
2007-12-24 02:00:00,2.51401,2.51602,2.51299,2.51602,10250000.0
2007-12-24 02:01:00,2.51168,2.51497,2.51094,2.5132,13000000.0
2007-12-24 02:02:00,2.51456,2.51479,2.51301,2.51301,11250000.0
2007-12-24 02:03:00,2.51268,2.51393,2.5106,2.51385,4000000.0
2007-12-24 02:04:00,2.5152,2.5152,2.50881,2.51146,10000000.0
2007-12-24 02:05:00,2.51156,2.51442,2.50998,2.51199,13250000.0
2007-12-24 02:07:00,2.51183,2.51361,2.50821,2.50821,8250000.0
2007-12-24 02:08:00,2.51416,2.51453,2.51165,2.51453,6750000.0
2007-12-24 02:09:00,2.51181,2.51396,2.50975,2.51396,6630000.0
2007-12-24 02:10:00,2.5123,2.51413,2.5104,2.51413,5880000.0
2007-12-24 02:11:00,2.5127,2.51395,2.50969,2.51385,6380000.0
2007-12-24 02:12:00,2.51463,2.51463,2.50989,2.51274,8130000.0
2007-12-24 02:13:00,2.51292,2.51393,2.5103,2.51119,11500000.0
2007-12-24 02:14:00,2.51236,2.51474,2.51169,2.51326,6630000.0
2007-12-24 02:15:00,2.51482,2.51482,2.51337,2.51337,5750000.0
2007-12-24 02:16:00,2.5121,2.5137,2.50964,2.5137,6130000.0
2007-12-24 02:17:00,2.51227,2.51227,2.51177,2.51177,3750000.0
2007-12-24 02:18:00,2.51187,2.51558,2.51187,2.51509,5750000.0
2007-12-24 02:19:00,2.51253,2.5142,2.5112,2.5142,4130000.0
2007-12-24 02:20:00,2.51402,2.51552,2.5103,2.51294,5880000.0
2007-12-24 02:21:00,2.5132,2.51456,2.51268,2.51358,6000000.0
2007-12-24 02:22:00,2.50884,2.5145,2.50884,2.51137,4750000.0
2007-12-24 02:23:00,2.51446,2.51541,2.51135,2.51254,5750000.0
2007-12-24 02:25:00,2.51442,2.51442,2.51151,2.51151,10500000.0
2007-12-24 02:26:00,2.5142,2.51472,2.51083,2.51192,18750000.0
2007-12-24 02:28:00,2.51499,2.51499,2.5109,2.51222,12250000.0
2007-12-24 02:29:00,2.51107,2.51466,2.51107,2.5113,8750000.0
2007-12-24 02:31:00,2.51203,2.51494,2.51203,2.51324,9380000.0
2007-12-24 02:32:00,2.50999,2.51271,2.50844,2.51011,10500000.0
2007-12-24 02:33:00,2.51363,2.51363,2.51214,2.51214,2250000.0
2007-12-24 02:34:00,2.51152,2.51473,2.50977,2.51473,9640000.0
2007-12-24 02:35:00,2.51157,2.51383,2.50973,2.51383,8500000.0
2007-12-24 02:36:00,2.51241,2.51383,2.50869,2.51108,13260000.0
2007-12-24 02:37:00,2.50728,2.51543,2.50728,2.51137,12250000.0
2007-12-24 02:38:00,2.51314,2.51364,2.50903,2.51024,10380000.0
2007-12-24 02:39:00,2.51377,2.51377,2.50877,2.51211,4130000.0
2007-12-24 02:40:00,2.51222,2.51407,2.51222,2.514,9000000.0
2007-12-24 02:41:00,2.51418,2.51418,2.5073,2.51242,10250000.0
2007-12-24 02:42:00,2.51297,2.51406,2.5096,2.51178,7130000.0
2007-12-24 02:44:00,2.51253,2.51374,2.50904,2.51374,7500000.0
2007-12-24 02:45:00,2.51253,2.51508,2.51018,2.51422,11510000.0
2007-12-24 02:46:00,2.51486,2.51558,2.51138,2.51309,4130000.0
2007-12-24 02:47:00,2.51456,2.51456,2.51216,2.51369,10250000.0
2007-12-24 02:48:00,2.51392,2.51392,2.50995,2.51331,7750000.0
2007-12-24 02:49:00,2.51436,2.51436,2.5119,2.51367,5750000.0
2007-12-24 02:50:00,2.51345,2.51477,2.5114,2.5114,9500000.0
2007-12-24 02:51:00,2.51326,2.51337,2.51326,2.51337,1500000.0
2007-12-24 02:52:00,2.51014,2.51371,2.51014,2.51035,8250000.0
2007-12-24 02:53:00,2.51374,2.51456,2.51213,2.51456,7250000.0
2007-12-24 02:54:00,2.51213,2.51463,2.51213,2.51463,7000000.0
2007-12-24 02:55:00,2.51228,2.51447,2.50709,2.51447,18750000.0
2007-12-24 02:56:00,2.51389,2.51389,2.50731,2.51245,18500000.0
2007-12-24 02:57:00,2.51325,2.51354,2.50979,2.51105,6750000.0
2007-12-24 02:58:00,2.51527,2.51527,2.51246,2.51339,9130000.0
2007-12-24 02:59:00,2.51391,2.51391,2.50894,2.50897,4750000.0
2007-12-24 03:00:00,2.51429,2.51429,2.51128,2.51248,14750000.0
2007-12-24 03:01:00,2.51063,2.5144,2.51046,2.5144,11000000.0
2007-12-24 03:02:00,2.51401,2.5147,2.51078,2.51381,9000000.0
2007-12-24 03:03:00,2.51362,2.51367,2.51151,2.5135,6000000.0
2007-12-24 03:04:00,2.50973,2.51422,2.50973,2.5111,7880000.0
2007-12-24 03:05:00,2.51339,2.51339,2.51207,2.51207,1750000.0
2007-12-24 03:06:00,2.51243,2.51543,2.51158,2.51527,15640000.0
2007-12-24 03:07:00,2.51205,2.51365,2.51071,2.51197,9250000.0
2007-12-24 03:08:00,2.51458,2.51458,2.50913,2.50913,10750000.0
2007-12-24 03:09:00,2.51195,2.51365,2.50856,2.51099,11500000.0
2007-12-24 03:10:00,2.51237,2.51343,2.5107,2.51091,4500000.0
2007-12-24 03:11:00,2.51095,2.51375,2.50787,2.50946,6380000.0
2007-12-24 03:12:00,2.51014,2.5108,2.50927,2.5108,2250000.0
2007-12-24 03:13:00,2.51299,2.51493,2.51142,2.513,10000000.0
2007-12-24 03:14:00,2.51242,2.51391,2.50924,2.51391,14750000.0
2007-12-24 03:16:00,2.51472,2.51472,2.5106,2.5106,7630000.0
2007-12-24 03:17:00,2.51477,2.51477,2.51105,2.51452,7510000.0
2007-12-24 03:19:00,2.51437,2.51453,2.511,2.51432,7000000.0
2007-12-24 03:21:00,2.51451,2.51508,2.51172,2.51452,8250000.0
2007-12-24 03:22:00,2.51436,2.51436,2.51224,2.51388,9750000.0
2007-12-24 03:24:00,2.51383,2.51383,2.50928,2.5134,5250000.0
2007-12-24 03:25:00,2.51225,2.5131,2.50705,2.51097,5750000.0
2007-12-24 03:26:00,2.51214,2.51261,2.50954,2.50954,4250000.0
2007-12-24 03:27:00,2.51197,2.51417,2.51013,2.51374,13000000.0
2007-12-24 03:28:00,2.51402,2.51402,2.5084,2.5099,7000000.0
2007-12-24 03:29:00,2.51374,2.51376,2.50621,2.51135,8500000.0
2007-12-24 03:30:00,2.51284,2.51539,2.51126,2.51258,10000000.0
2007-12-24 03:31:00,2.51187,2.51341,2.50895,2.51035,7000000.0
2007-12-24 03:32:00,2.51072,2.51394,2.50834,2.51394,9750000.0
2007-12-24 03:33:00,2.51297,2.51354,2.50934,2.50934,6000000.0
2007-12-24 03:34:00,2.50724,2.51306,2.50724,2.5125,7000000.0
2007-12-24 03:35:00,2.51472,2.51477,2.51242,2.5145,10750000.0
2007-12-24 03:37:00,2.51359,2.51359,2.5122,2.51292,5250000.0
2007-12-24 03:38:00,2.51422,2.51422,2.50897,2.51095,5250000.0
2007-12-24 03:39:00,2.50882,2.51204,2.50882,2.51204,1500000.0
2007-12-24 03:40:00,2.51204,2.51319,2.51075,2.51319,6250000.0
2007-12-24 03:41:00,2.51224,2.51399,2.51167,2.51316,5500000.0
2007-12-24 03:42:00,2.51327,2.51327,2.50858,2.51208,5500000.0
2007-12-24 03:43:00,2.50975,2.51258,2.50975,2.51027,8000000.0
2007-12-24 03:44:00,2.51366,2.51366,2.51189,2.51321,6750000.0
2007-12-24 03:45:00,2.51442,2.51503,2.51092,2.51482,8500000.0
2007-12-24 03:46:00,2.51442,2.5147,2.51092,2.5147,7000000.0
2007-12-24 03:48:00,2.51392,2.51452,2.51167,2.5144,10380000.0
2007-12-24 03:49:00,2.51285,2.51539,2.51149,2.51177,9000000.0
2007-12-24 03:51:00,2.51201,2.51369,2.50732,2.50887,9250000.0
2007-12-24 03:52:00,2.51078,2.51228,2.51078,2.51228,1500000.0
2007-12-24 03:53:00,2.51381,2.51381,2.50872,2.51343,8250000.0
2007-12-24 03:54:00,2.51015,2.51269,2.50979,2.51197,8760000.0
2007-12-24 03:55:00,2.51222,2.51222,2.50925,2.50951,9000000.0
2007-12-24 03:56:00,2.5127,2.51292,2.50889,2.50889,8880000.0
2007-12-24 03:57:00,2.51171,2.51285,2.51046,2.51046,8500000.0
2007-12-24 03:59:00,2.5124,2.51359,2.51123,2.51123,11000000.0
2007-12-24 04:01:00,2.51328,2.51412,2.51048,2.51397,7000000.0
2007-12-24 04:02:00,2.51428,2.51497,2.51057,2.51409,10380000.0
2007-12-24 04:03:00,2.51167,2.51365,2.51167,2.51365,6880000.0
2007-12-24 04:04:00,2.51273,2.5133,2.51045,2.51045,6250000.0
2007-12-24 04:05:00,2.51263,2.51326,2.51017,2.51268,9750000.0
2007-12-24 04:06:00,2.50992,2.51052,2.50473,2.50862,10500000.0
2007-12-24 04:07:00,2.51013,2.51273,2.51013,2.51273,7500000.0
2007-12-24 04:08:00,2.51084,2.51262,2.50794,2.51238,8130000.0
2007-12-24 04:09:00,2.51324,2.51324,2.50773,2.51073,10380000.0
2007-12-24 04:10:00,2.50853,2.51241,2.50701,2.51046,6630000.0
2007-12-24 04:11:00,2.51371,2.51371,2.50883,2.50883,6000000.0
2007-12-24 04:12:00,2.51203,2.51376,2.50994,2.51376,13130000.0
2007-12-24 04:13:00,2.51117,2.51362,2.51089,2.51239,5500000.0
2007-12-24 04:15:00,2.50778,2.5133,2.50767,2.5133,5750000.0
2007-12-24 04:16:00,2.51154,2.51226,2.51062,2.51076,6000000.0
2007-12-24 04:17:00,2.51319,2.51319,2.50716,2.5099,8500000.0
2007-12-24 04:18:00,2.51142,2.51348,2.50997,2.51348,11250000.0
2007-12-24 04:20:00,2.51188,2.51309,2.50749,2.50749,6250000.0
2007-12-24 04:21:00,2.51472,2.51472,2.51092,2.51308,9500000.0
2007-12-24 04:22:00,2.51224,2.51291,2.50965,2.50965,5500000.0
2007-12-24 04:23:00,2.51336,2.51336,2.50851,2.51097,9000000.0
2007-12-24 04:24:00,2.51128,2.51311,2.5108,2.51096,3750000.0
2007-12-24 04:25:00,2.51187,2.51368,2.50821,2.51368,7250000.0
2007-12-24 04:26:00,2.51402,2.51463,2.50991,2.51413,6000000.0
2007-12-24 04:28:00,2.51473,2.51473,2.51178,2.51372,6750000.0
2007-12-24 04:29:00,2.51392,2.5143,2.51048,2.51073,9750000.0
2007-12-24 04:31:00,2.51207,2.51356,2.50866,2.51356,8500000.0
2007-12-24 04:33:00,2.51041,2.51424,2.51041,2.51263,7130000.0
2007-12-24 04:34:00,2.50681,2.5121,2.5068,2.5121,12630000.0
2007-12-24 04:35:00,2.51153,2.51327,2.50923,2.51163,14250000.0
2007-12-24 04:36:00,2.51349,2.51349,2.50775,2.51086,10880000.0
2007-12-24 04:38:00,2.51264,2.51264,2.50963,2.50968,4750000.0
2007-12-24 04:39:00,2.51102,2.5125,2.50833,2.5125,8500000.0
2007-12-24 04:41:00,2.51208,2.51357,2.51207,2.51303,6250000.0
2007-12-24 04:42:00,2.51332,2.51332,2.51127,2.51312,8000000.0
2007-12-24 04:44:00,2.51253,2.51366,2.50813,2.50818,6750000.0
2007-12-24 04:46:00,2.51368,2.51368,2.50993,2.51264,6130000.0
2007-12-24 04:47:00,2.50753,2.51357,2.50753,2.51295,9380000.0
2007-12-24 04:49:00,2.51099,2.51238,2.51025,2.51123,11500000.0
2007-12-24 04:50:00,2.51302,2.51325,2.50985,2.51291,9500000.0
2007-12-24 04:51:00,2.51067,2.51195,2.50848,2.51195,8010000.0
2007-12-24 04:52:00,2.50844,2.51187,2.50816,2.50871,7750000.0
2007-12-24 04:53:00,2.51169,2.51169,2.50695,2.50695,9500000.0
2007-12-24 04:54:00,2.51241,2.51241,2.50939,2.50967,5000000.0
2007-12-24 04:55:00,2.51268,2.51268,2.5079,2.50996,8880000.0
2007-12-24 04:56:00,2.51044,2.51181,2.5072,2.51008,7000000.0
2007-12-24 04:57:00,2.51241,2.51241,2.50661,2.51139,5750000.0
2007-12-24 04:58:00,2.51387,2.51387,2.51117,2.51301,9130000.0
2007-12-24 04:59:00,2.51233,2.51441,2.51009,2.51087,6880000.0
2007-12-24 05:00:00,2.50965,2.51225,2.50965,2.51142,6250000.0
2007-12-24 05:01:00,2.51189,2.51189,2.50796,2.51002,8500000.0
2007-12-24 05:02:00,2.51242,2.51242,2.50855,2.50896,7000000.0
2007-12-24 05:03:00,2.51241,2.51241,2.50763,2.51138,5250000.0
2007-12-24 05:04:00,2.50868,2.51204,2.50868,2.50979,8750000.0
2007-12-24 05:05:00,2.51068,2.51253,2.51008,2.51145,6630000.0
2007-12-24 05:06:00,2.50949,2.51311,2.50695,2.51196,5880000.0
2007-12-24 05:07:00,2.5107,2.5119,2.50882,2.50952,6130000.0
2007-12-24 05:08:00,2.51373,2.51373,2.50699,2.50861,9630000.0
2007-12-24 05:09:00,2.51047,2.51047,2.50647,2.50977,8000000.0
2007-12-24 05:10:00,2.50984,2.51415,2.50905,2.51198,6250000.0
2007-12-24 05:11:00,2.51311,2.51397,2.51123,2.51127,8000000.0
2007-12-24 05:12:00,2.51154,2.51242,2.50802,2.51242,5750000.0
2007-12-24 05:13:00,2.51133,2.5127,2.50703,2.51025,8130000.0
2007-12-24 05:14:00,2.51312,2.51312,2.51038,2.51294,7250000.0
2007-12-24 05:15:00,2.51293,2.51293,2.50699,2.51012,6380000.0
2007-12-24 05:16:00,2.51312,2.51312,2.50753,2.50753,12250000.0
2007-12-24 05:17:00,2.50837,2.51305,2.50837,2.51097,5750000.0
2007-12-24 05:18:00,2.51301,2.51302,2.51207,2.51302,5500000.0
2007-12-24 05:19:00,2.51272,2.51312,2.5094,2.51062,5500000.0
2007-12-24 05:20:00,2.50634,2.51185,2.50634,2.5082,6250000.0
2007-12-24 05:21:00,2.51093,2.51205,2.50885,2.51205,11000000.0
2007-12-24 05:22:00,2.511,2.511,2.50884,2.50972,4750000.0
2007-12-24 05:23:00,2.51022,2.51075,2.51022,2.51075,1500000.0
2007-12-24 05:24:00,2.51139,2.51352,2.50529,2.50529,5500000.0
2007-12-24 05:25:00,2.50898,2.51225,2.50787,2.51018,8380000.0
2007-12-24 05:26:00,2.5094,2.51521,2.5094,2.51209,8130000.0
2007-12-24 05:27:00,2.51268,2.51268,2.50979,2.51115,9250000.0
2007-12-24 05:29:00,2.51352,2.51353,2.50985,2.51329,9500000.0
2007-12-24 05:30:00,2.51348,2.51418,2.51148,2.51153,13500000.0
2007-12-24 05:31:00,2.50886,2.51211,2.50845,2.50984,6000000.0
2007-12-24 05:32:00,2.5089,2.51069,2.50679,2.50874,6250000.0
2007-12-24 05:33:00,2.51139,2.51261,2.50881,2.50944,7500000.0
2007-12-24 05:34:00,2.51056,2.51243,2.50965,2.5104,7750000.0
2007-12-24 05:35:00,2.51363,2.51387,2.51052,2.51148,7750000.0
2007-12-24 05:37:00,2.51332,2.51412,2.51052,2.5133,6880000.0
2007-12-24 05:38:00,2.51368,2.51372,2.51237,2.51372,5500000.0
2007-12-24 05:39:00,2.50981,2.51348,2.50981,2.51226,11250000.0
2007-12-24 05:40:00,2.5109,2.51277,2.50941,2.50941,5250000.0
2007-12-24 05:41:00,2.50797,2.50965,2.50797,2.50965,11500000.0
2007-12-24 05:42:00,2.51203,2.51303,2.50758,2.51303,8250000.0
2007-12-24 05:43:00,2.51104,2.51235,2.50957,2.50957,6500000.0
2007-12-24 05:45:00,2.5107,2.51157,2.51011,2.51088,5500000.0
2007-12-24 05:46:00,2.51157,2.5129,2.50563,2.51071,6750000.0
2007-12-24 05:47:00,2.51109,2.51169,2.50802,2.50802,7500000.0
2007-12-24 05:48:00,2.51197,2.51333,2.50943,2.50943,6500000.0
2007-12-24 05:50:00,2.51087,2.51167,2.50595,2.50837,8500000.0
2007-12-24 05:51:00,2.51128,2.51149,2.5062,2.51013,7750000.0
2007-12-24 05:52:00,2.50988,2.51252,2.50918,2.50918,9250000.0
2007-12-24 05:53:00,2.51311,2.51311,2.50953,2.5131,11500000.0
2007-12-24 05:54:00,2.50945,2.51311,2.50945,2.51303,6000000.0
2007-12-24 05:56:00,2.51332,2.51382,2.50988,2.51208,7750000.0
2007-12-24 05:58:00,2.51353,2.51353,2.51088,2.51218,6750000.0
2007-12-24 05:59:00,2.50857,2.51218,2.50853,2.51218,5750000.0
2007-12-24 06:01:00,2.5128,2.51347,2.50953,2.51347,5250000.0
2007-12-24 06:02:00,2.50862,2.51262,2.50862,2.51025,9250000.0
2007-12-24 06:03:00,2.50713,2.51225,2.50713,2.51102,5010000.0
2007-12-24 06:04:00,2.50771,2.51295,2.50771,2.5099,8000000.0
2007-12-24 06:05:00,2.51024,2.51052,2.50802,2.50858,11630000.0
2007-12-24 06:06:00,2.50973,2.51265,2.50973,2.51032,6380000.0
2007-12-24 06:07:00,2.50966,2.51163,2.50554,2.51063,5750000.0
2007-12-24 06:09:00,2.51368,2.51368,2.51297,2.51297,3000000.0
2007-12-24 06:10:00,2.50998,2.51332,2.50998,2.51233,7000000.0
2007-12-24 06:12:00,2.51305,2.51332,2.51108,2.51322,7750000.0
2007-12-24 06:14:00,2.5107,2.51308,2.51048,2.51265,8500000.0
2007-12-24 06:15:00,2.50915,2.51262,2.50915,2.51262,5250000.0
2007-12-24 06:17:00,2.51072,2.51203,2.50995,2.50995,6250000.0
2007-12-24 06:18:00,2.50632,2.51159,2.50632,2.51159,5880000.0
2007-12-24 06:20:00,2.51083,2.51306,2.51037,2.51075,10000000.0
2007-12-24 06:21:00,2.50686,2.51129,2.50686,2.50868,12250000.0
2007-12-24 06:22:00,2.51228,2.51228,2.50905,2.50984,5250000.0
2007-12-24 06:23:00,2.51247,2.51274,2.51099,2.51274,9750000.0
2007-12-24 06:24:00,2.51138,2.51231,2.50584,2.50584,7500000.0
2007-12-24 06:25:00,2.50965,2.51291,2.50965,2.51033,7500000.0
2007-12-24 06:26:00,2.51335,2.51335,2.50813,2.51209,5500000.0
2007-12-24 06:27:00,2.51171,2.51265,2.50975,2.51055,11000000.0
2007-12-24 06:28:00,2.50956,2.51206,2.50876,2.51062,11500000.0
2007-12-24 06:29:00,2.51213,2.51312,2.50772,2.51252,7750000.0
2007-12-24 06:30:00,2.51158,2.51203,2.50773,2.50898,6250000.0
2007-12-24 06:31:00,2.51051,2.51202,2.50836,2.509,9250000.0
2007-12-24 06:33:00,2.51303,2.51435,2.5101,2.51035,8250000.0
2007-12-24 06:34:00,2.51294,2.51443,2.51058,2.51413,16000000.0
2007-12-24 06:35:00,2.50938,2.51249,2.50938,2.5102,9750000.0
2007-12-24 06:36:00,2.51329,2.51342,2.51058,2.51058,6000000.0
2007-12-24 06:37:00,2.51311,2.51389,2.50685,2.51154,12250000.0
2007-12-24 06:38:00,2.51228,2.51415,2.51178,2.51287,14750000.0
2007-12-24 06:39:00,2.51139,2.51252,2.50753,2.51172,8000000.0
2007-12-24 06:40:00,2.51062,2.51124,2.50922,2.51116,6380000.0
2007-12-24 06:41:00,2.51091,2.51284,2.50909,2.51067,7380000.0
2007-12-24 06:42:00,2.51422,2.51422,2.50888,2.5094,9500000.0
2007-12-24 06:43:00,2.50978,2.51348,2.50953,2.5132,5630000.0
2007-12-24 06:44:00,2.5113,2.51278,2.5085,2.51252,8000000.0
2007-12-24 06:45:00,2.5095,2.51458,2.5095,2.51391,6250000.0
2007-12-24 06:46:00,2.51109,2.51302,2.50901,2.51185,9000000.0
2007-12-24 06:47:00,2.50794,2.51283,2.50794,2.51283,8000000.0
2007-12-24 06:48:00,2.51315,2.51329,2.5104,2.51126,5630000.0
2007-12-24 06:49:00,2.50766,2.51276,2.50766,2.51276,7130000.0
2007-12-24 06:50:00,2.51163,2.51168,2.50777,2.50873,8250000.0
2007-12-24 06:51:00,2.51404,2.51555,2.5134,2.5134,12750000.0
2007-12-24 06:52:00,2.513,2.513,2.50977,2.5111,10000000.0
2007-12-24 06:53:00,2.50863,2.5131,2.50863,2.51082,9000000.0
2007-12-24 06:54:00,2.51151,2.51297,2.50933,2.51297,6000000.0
2007-12-24 06:55:00,2.51231,2.51231,2.50815,2.51187,11130000.0
2007-12-24 06:56:00,2.51017,2.51256,2.51017,2.51233,7750000.0
2007-12-24 06:57:00,2.50815,2.51204,2.50815,2.51077,12500000.0
2007-12-24 06:59:00,2.51101,2.51307,2.50889,2.51155,11750000.0
2007-12-24 07:00:00,2.51036,2.51291,2.50706,2.51291,11500000.0
2007-12-24 07:01:00,2.50899,2.51065,2.50659,2.51065,6500000.0
2007-12-24 07:02:00,2.51127,2.51182,2.50761,2.51049,9000000.0
2007-12-24 07:03:00,2.50803,2.51213,2.50803,2.50906,5750000.0
2007-12-24 07:04:00,2.51033,2.51141,2.50574,2.50926,11750000.0
2007-12-24 07:05:00,2.51248,2.51248,2.50739,2.50739,7750000.0
2007-12-24 07:06:00,2.51013,2.51232,2.50858,2.51196,9250000.0
2007-12-24 07:07:00,2.51279,2.51279,2.50642,2.51105,6250000.0
2007-12-24 07:08:00,2.51158,2.51303,2.50961,2.51093,8500000.0
2007-12-24 07:09:00,2.51097,2.51273,2.50864,2.50864,13250000.0
2007-12-24 07:10:00,2.51309,2.51309,2.50943,2.50982,9500000.0
2007-12-24 07:11:00,2.51383,2.51447,2.51033,2.5138,9500000.0
2007-12-24 07:13:00,2.51222,2.51352,2.51002,2.5117,6250000.0
2007-12-24 07:14:00,2.51168,2.51306,2.51138,2.51138,8000000.0
2007-12-24 07:15:00,2.51398,2.51443,2.51015,2.51381,11000000.0
2007-12-24 07:16:00,2.51264,2.51287,2.50787,2.51188,7750000.0
2007-12-24 07:17:00,2.51284,2.51284,2.50966,2.51222,8500000.0
2007-12-24 07:18:00,2.51361,2.51361,2.50999,2.51099,6500000.0
2007-12-24 07:19:00,2.51167,2.51322,2.50835,2.51196,12500000.0
2007-12-24 07:20:00,2.50896,2.51324,2.50896,2.50951,5750000.0
2007-12-24 07:21:00,2.51372,2.51387,2.51167,2.5138,11750000.0
2007-12-24 07:23:00,2.5133,2.5133,2.50955,2.50997,9750000.0
2007-12-24 07:24:00,2.51259,2.51298,2.50965,2.51298,5250000.0
2007-12-24 07:25:00,2.5116,2.51269,2.50968,2.50968,9250000.0
2007-12-24 07:26:00,2.51083,2.51488,2.50991,2.5116,9000000.0
2007-12-24 07:27:00,2.51061,2.51302,2.51061,2.51296,11750000.0
2007-12-24 07:28:00,2.50772,2.51221,2.50772,2.51168,9250000.0
2007-12-24 07:29:00,2.51125,2.51259,2.50827,2.51142,10500000.0
2007-12-24 07:31:00,2.51202,2.51349,2.5089,2.51057,6250000.0
2007-12-24 07:32:00,2.51116,2.51333,2.50645,2.51052,7500000.0
2007-12-24 07:33:00,2.50816,2.51299,2.50802,2.51076,10500000.0
2007-12-24 07:34:00,2.51402,2.51403,2.51222,2.51401,11750000.0
2007-12-24 07:35:00,2.5092,2.51348,2.5092,2.51348,11630000.0
2007-12-24 07:36:00,2.50786,2.51279,2.50786,2.51054,9500000.0
2007-12-24 07:37:00,2.51302,2.51321,2.51109,2.51128,8500000.0
2007-12-24 07:39:00,2.51326,2.51326,2.50729,2.51034,8380000.0
2007-12-24 07:40:00,2.51308,2.51308,2.50692,2.51239,7500000.0
2007-12-24 07:41:00,2.51322,2.51349,2.50813,2.51119,7130000.0
2007-12-24 07:42:00,2.51423,2.51462,2.5101,2.5138,7000000.0
2007-12-24 07:43:00,2.51269,2.51269,2.50897,2.51022,8510000.0
2007-12-24 07:44:00,2.50773,2.51238,2.50773,2.51038,7880000.0
2007-12-24 07:45:00,2.5127,2.51278,2.50922,2.50981,9750000.0
2007-12-24 07:47:00,2.51333,2.51432,2.51055,2.51432,7630000.0
2007-12-24 07:48:00,2.51319,2.51355,2.51052,2.51168,12500000.0
2007-12-24 07:50:00,2.51331,2.51331,2.50855,2.50932,10500000.0
2007-12-24 07:51:00,2.50924,2.51291,2.50895,2.50895,7500000.0
2007-12-24 07:52:00,2.51245,2.51286,2.51018,2.51138,9250000.0
2007-12-24 07:53:00,2.51016,2.5118,2.5066,2.50857,11500000.0
2007-12-24 07:54:00,2.51272,2.51316,2.51083,2.51292,11750000.0
2007-12-24 07:55:00,2.50916,2.51158,2.50916,2.51085,5750000.0
2007-12-24 07:56:00,2.51291,2.51323,2.51063,2.51291,7000000.0
2007-12-24 07:57:00,2.51273,2.51273,2.51005,2.51021,10380000.0
2007-12-24 07:58:00,2.50944,2.51315,2.50944,2.51084,8000000.0
2007-12-24 07:59:00,2.51301,2.51333,2.51138,2.51302,12130000.0
2007-12-24 08:00:00,2.5122,2.5122,2.50712,2.50783,7750000.0
2007-12-24 08:01:00,2.51235,2.51307,2.51018,2.51197,8380000.0
2007-12-24 08:02:00,2.50903,2.515,2.50903,2.51142,16250000.0
2007-12-24 08:03:00,2.51305,2.51407,2.50973,2.51322,9750000.0
2007-12-24 08:04:00,2.51116,2.51241,2.50977,2.50977,12630000.0
2007-12-24 08:05:00,2.50701,2.51156,2.50701,2.50706,6380000.0
2007-12-24 08:06:00,2.512,2.51211,2.50924,2.51051,6000000.0
2007-12-24 08:07:00,2.50997,2.51299,2.50797,2.51005,7000000.0
2007-12-24 08:08:00,2.51046,2.51233,2.50857,2.51077,9630000.0
2007-12-24 08:09:00,2.51256,2.51256,2.50677,2.51167,11130000.0
2007-12-24 08:11:00,2.5121,2.5125,2.51048,2.51154,6250000.0
2007-12-24 08:12:00,2.51088,2.51424,2.51016,2.51016,7750000.0
2007-12-24 08:14:00,2.51174,2.51174,2.50676,2.51167,11250000.0
2007-12-24 08:15:00,2.51008,2.51283,2.50616,2.51283,8500000.0
2007-12-24 08:16:00,2.51086,2.51225,2.50835,2.50835,7500000.0
2007-12-24 08:17:00,2.51161,2.51325,2.51033,2.51325,7630000.0
2007-12-24 08:18:00,2.51202,2.51262,2.50761,2.51144,6250000.0
2007-12-24 08:19:00,2.51236,2.51321,2.51177,2.51216,8250000.0
2007-12-24 08:20:00,2.51177,2.51424,2.51162,2.51398,8500000.0
2007-12-24 08:21:00,2.51034,2.51475,2.51034,2.51475,9630000.0
2007-12-24 08:22:00,2.51225,2.51447,2.50922,2.51259,12750000.0
2007-12-24 08:23:00,2.51287,2.51361,2.51121,2.51121,9000000.0
2007-12-24 08:24:00,2.51154,2.5134,2.50843,2.51228,9500000.0
2007-12-24 08:25:00,2.51424,2.51456,2.51218,2.51219,12750000.0
2007-12-24 08:26:00,2.51361,2.51364,2.50859,2.51186,8250000.0
2007-12-24 08:27:00,2.51379,2.51379,2.51023,2.51152,7380000.0
2007-12-24 08:28:00,2.51246,2.51395,2.50916,2.51055,14250000.0
2007-12-24 08:29:00,2.51148,2.51325,2.51012,2.51012,9500000.0
2007-12-24 08:30:00,2.51159,2.51356,2.50907,2.51121,16880000.0
2007-12-24 08:31:00,2.50982,2.51306,2.50881,2.5127,6750000.0
2007-12-24 08:32:00,2.51206,2.51258,2.50849,2.50849,8250000.0
2007-12-24 08:33:00,2.51322,2.51322,2.50924,2.50924,9750000.0
2007-12-24 08:34:00,2.51113,2.51219,2.50693,2.51098,8750000.0
2007-12-24 08:35:00,2.51297,2.51417,2.51033,2.51417,5500000.0
2007-12-24 08:36:00,2.51228,2.51334,2.5101,2.51334,12750000.0
2007-12-24 08:37:00,2.51131,2.51331,2.51084,2.51161,9130000.0
2007-12-24 08:38:00,2.51136,2.51306,2.50603,2.51186,11880000.0
2007-12-24 08:39:00,2.51203,2.51508,2.51203,2.51508,12000000.0
2007-12-24 08:40:00,2.50756,2.514,2.50756,2.5134,8000000.0
2007-12-24 08:41:00,2.51012,2.51394,2.5088,2.51352,13500000.0
2007-12-24 08:42:00,2.51345,2.51345,2.51024,2.51024,9010000.0
2007-12-24 08:43:00,2.51165,2.51509,2.50986,2.51333,19630000.0
2007-12-24 08:44:00,2.50934,2.51437,2.50898,2.5121,10500000.0
2007-12-24 08:45:00,2.51036,2.51347,2.51033,2.51127,10500000.0
2007-12-24 08:46:00,2.51446,2.51446,2.50942,2.5117,6750000.0
2007-12-24 08:47:00,2.51329,2.51384,2.51063,2.51384,8880000.0
2007-12-24 08:48:00,2.51211,2.51243,2.50972,2.51211,13010000.0
2007-12-24 08:49:00,2.51175,2.51295,2.50922,2.51211,5500000.0
2007-12-24 08:50:00,2.51036,2.5133,2.51036,2.51268,6500000.0
2007-12-24 08:51:00,2.5124,2.51288,2.50911,2.50911,11880000.0
2007-12-24 08:52:00,2.50829,2.51327,2.50829,2.51151,8260000.0
2007-12-24 08:53:00,2.51248,2.51373,2.50804,2.50804,12000000.0
2007-12-24 08:54:00,2.51502,2.51502,2.51133,2.5146,9000000.0
2007-12-24 08:55:00,2.51154,2.51416,2.51093,2.51416,7380000.0
2007-12-24 08:56:00,2.51393,2.51393,2.51096,2.51142,9000000.0
2007-12-24 08:57:00,2.50647,2.51263,2.50418,2.51263,13760000.0
2007-12-24 08:59:00,2.51453,2.51453,2.50841,2.51109,11510000.0
2007-12-24 09:00:00,2.51225,2.513,2.50889,2.51056,5130000.0
2007-12-24 09:01:00,2.51125,2.51321,2.5084,2.50894,10880000.0
2007-12-24 09:02:00,2.51076,2.5137,2.50984,2.51321,9760000.0
2007-12-24 09:03:00,2.50877,2.5131,2.50748,2.5131,10880000.0
2007-12-24 09:04:00,2.5123,2.51357,2.50947,2.50947,6000000.0
2007-12-24 09:05:00,2.51353,2.51382,2.51148,2.51148,12750000.0
2007-12-24 09:06:00,2.51252,2.51413,2.51074,2.51413,10390000.0
2007-12-24 09:07:00,2.51292,2.51292,2.50806,2.51107,5750000.0
2007-12-24 09:08:00,2.50591,2.51148,2.50591,2.51026,8880000.0
2007-12-24 09:09:00,2.50782,2.5102,2.50634,2.50763,7630000.0
2007-12-24 09:10:00,2.50872,2.51063,2.5084,2.51034,6380000.0
2007-12-24 09:12:00,2.51018,2.51086,2.50628,2.50851,7000000.0
2007-12-24 09:13:00,2.50989,2.50989,2.50206,2.50751,12000000.0
2007-12-24 09:14:00,2.50718,2.51019,2.50488,2.50829,6630000.0
2007-12-24 09:15:00,2.51029,2.51138,2.50674,2.50968,12000000.0
2007-12-24 09:16:00,2.5076,2.51005,2.50659,2.50828,12250000.0
2007-12-24 09:17:00,2.51012,2.51012,2.50615,2.50615,12250000.0
2007-12-24 09:18:00,2.5058,2.5105,2.50579,2.50728,7250000.0
2007-12-24 09:19:00,2.51079,2.51181,2.50525,2.50803,5250000.0
2007-12-24 09:20:00,2.50902,2.50967,2.50548,2.50838,7750000.0
2007-12-24 09:21:00,2.50856,2.51152,2.50587,2.5105,11500000.0
2007-12-24 09:22:00,2.50911,2.51037,2.50477,2.50761,8250000.0
2007-12-24 09:23:00,2.50941,2.50941,2.50447,2.50709,10380000.0
2007-12-24 09:24:00,2.51027,2.51089,2.50379,2.50735,7500000.0
2007-12-24 09:25:00,2.50998,2.51083,2.50569,2.51083,13750000.0
2007-12-24 09:26:00,2.50955,2.51055,2.50605,2.51055,6250000.0
2007-12-24 09:27:00,2.51019,2.5104,2.50493,2.51039,9500000.0
2007-12-24 09:28:00,2.50933,2.51062,2.50808,2.51062,9630000.0
2007-12-24 09:29:00,2.50889,2.51063,2.50544,2.51052,16130000.0
2007-12-24 09:30:00,2.50736,2.50984,2.50736,2.50773,5500000.0
2007-12-24 09:31:00,2.50916,2.51051,2.50514,2.51051,9130000.0
2007-12-24 09:32:00,2.50984,2.50984,2.5042,2.50683,6880000.0
2007-12-24 09:33:00,2.51157,2.51157,2.50687,2.50833,6630000.0
2007-12-24 09:34:00,2.50958,2.51012,2.50612,2.50612,6250000.0
2007-12-24 09:35:00,2.50991,2.51088,2.5063,2.50953,13500000.0
2007-12-24 09:36:00,2.50872,2.51042,2.50677,2.51015,7000000.0
2007-12-24 09:37:00,2.50794,2.50977,2.50304,2.504,8750000.0
2007-12-24 09:38:00,2.50786,2.51019,2.50509,2.50971,7500000.0
2007-12-24 09:39:00,2.50939,2.50988,2.50529,2.50529,9000000.0
2007-12-24 09:40:00,2.50829,2.51007,2.50384,2.50384,5500000.0
2007-12-24 09:41:00,2.51061,2.51061,2.50331,2.50754,15500000.0
2007-12-24 09:42:00,2.506,2.51224,2.50551,2.50837,19750000.0
2007-12-24 09:43:00,2.50502,2.51036,2.50502,2.50724,8500000.0
2007-12-24 09:44:00,2.5104,2.5104,2.50666,2.50723,10750000.0
2007-12-24 09:45:00,2.50688,2.5104,2.50641,2.5104,10000000.0
2007-12-24 09:46:00,2.50835,2.50935,2.50709,2.50935,6000000.0
2007-12-24 09:47:00,2.50727,2.50947,2.50554,2.50677,5500000.0
2007-12-24 09:48:00,2.50915,2.50915,2.50374,2.50629,10130000.0
2007-12-24 09:49:00,2.50517,2.50823,2.50511,2.50511,8750000.0
2007-12-24 09:50:00,2.50676,2.50854,2.50452,2.50817,7000000.0
2007-12-24 09:51:00,2.50711,2.50915,2.50449,2.50609,6630000.0
2007-12-24 09:52:00,2.50772,2.50831,2.50422,2.50831,9130000.0
2007-12-24 09:53:00,2.50651,2.50735,2.50473,2.50733,9750000.0
2007-12-24 09:54:00,2.50855,2.50937,2.50305,2.50617,12000000.0
2007-12-24 09:55:00,2.50876,2.50902,2.5071,2.50902,5500000.0
2007-12-24 09:56:00,2.50924,2.50924,2.50615,2.50728,6000000.0
2007-12-24 09:57:00,2.50884,2.51038,2.50721,2.50979,11880000.0
2007-12-24 09:58:00,2.50387,2.50855,2.50284,2.50511,10630000.0
2007-12-24 09:59:00,2.50593,2.50817,2.50205,2.50704,11500000.0
2007-12-24 10:00:00,2.50791,2.51037,2.50646,2.51037,7750000.0
2007-12-24 10:01:00,2.50651,2.50908,2.50446,2.5068,6380000.0
2007-12-24 10:02:00,2.5059,2.51013,2.50292,2.50495,6250000.0
2007-12-24 10:03:00,2.5104,2.51088,2.50653,2.50912,11000000.0
2007-12-24 10:04:00,2.50764,2.51068,2.50764,2.5094,5500000.0
2007-12-24 10:05:00,2.51038,2.51066,2.50652,2.50652,12630000.0
2007-12-24 10:06:00,2.50823,2.51031,2.50516,2.50836,12750000.0
2007-12-24 10:07:00,2.50691,2.51088,2.50691,2.51041,6130000.0
2007-12-24 10:08:00,2.50484,2.51096,2.50484,2.51096,9500000.0
2007-12-24 10:09:00,2.50767,2.50921,2.50444,2.50618,9500000.0
2007-12-24 10:10:00,2.50759,2.50995,2.50401,2.50628,13880000.0
2007-12-24 10:11:00,2.50748,2.51069,2.50668,2.50709,6250000.0
2007-12-24 10:12:00,2.50816,2.50943,2.5036,2.50943,6500000.0
2007-12-24 10:13:00,2.50714,2.51043,2.50583,2.50728,16000000.0
2007-12-24 10:14:00,2.51026,2.51026,2.50562,2.50959,6250000.0
2007-12-24 10:15:00,2.50678,2.50882,2.506,2.50724,8380000.0
2007-12-24 10:16:00,2.50905,2.50958,2.50653,2.50958,5500000.0
2007-12-24 10:17:00,2.50863,2.50929,2.50777,2.50842,9500000.0
2007-12-24 10:18:00,2.5096,2.51021,2.50596,2.50596,10250000.0
2007-12-24 10:19:00,2.50649,2.5086,2.50491,2.505,8130000.0
2007-12-24 10:20:00,2.50695,2.50791,2.50637,2.50637,11250000.0
2007-12-24 10:21:00,2.50868,2.50921,2.50502,2.50634,9250000.0
2007-12-24 10:22:00,2.50617,2.50852,2.5053,2.5053,8630000.0
2007-12-24 10:23:00,2.50768,2.50818,2.50418,2.50818,6880000.0
2007-12-24 10:24:00,2.50419,2.50744,2.50083,2.50083,9000000.0
2007-12-24 10:25:00,2.50586,2.50761,2.50354,2.50634,7250000.0
2007-12-24 10:26:00,2.50501,2.50893,2.50305,2.50878,8500000.0
2007-12-24 10:27:00,2.50226,2.50833,2.50226,2.50575,9250000.0
2007-12-24 10:28:00,2.50762,2.50762,2.50538,2.50708,7750000.0
2007-12-24 10:29:00,2.50805,2.50962,2.50805,2.50846,11130000.0
2007-12-24 10:30:00,2.50876,2.50876,2.50554,2.50677,6250000.0
2007-12-24 10:31:00,2.50766,2.50839,2.50568,2.50568,8880000.0
2007-12-24 10:32:00,2.50767,2.5087,2.50222,2.50449,10250000.0
2007-12-24 10:33:00,2.50874,2.5092,2.50511,2.50725,6250000.0
2007-12-24 10:34:00,2.50536,2.50885,2.50492,2.50492,8500000.0
2007-12-24 10:35:00,2.50915,2.50915,2.50425,2.50425,5500000.0
2007-12-24 10:36:00,2.5082,2.50894,2.50416,2.50762,13500000.0
2007-12-24 10:37:00,2.50679,2.50765,2.5047,2.50612,9380000.0
2007-12-24 10:38:00,2.50709,2.50802,2.50407,2.50471,9130000.0
2007-12-24 10:39:00,2.50425,2.50736,2.50425,2.50736,9250000.0
2007-12-24 10:40:00,2.50553,2.50749,2.50164,2.50164,11000000.0
2007-12-24 10:41:00,2.50561,2.50638,2.50247,2.5049,10630000.0
2007-12-24 10:42:00,2.5055,2.50631,2.50374,2.50549,7250000.0
2007-12-24 10:43:00,2.50649,2.50658,2.50291,2.50531,7380000.0
2007-12-24 10:44:00,2.50369,2.5057,2.5019,2.50267,12630000.0
2007-12-24 10:45:00,2.50046,2.50474,2.50027,2.50474,6250000.0
2007-12-24 10:46:00,2.50669,2.50669,2.50204,2.5028,7380000.0
2007-12-24 10:47:00,2.50564,2.50564,2.50053,2.50053,5130000.0
2007-12-24 10:48:00,2.50587,2.50587,2.50088,2.50224,6250000.0
2007-12-24 10:49:00,2.50479,2.5056,2.50085,2.50085,8000000.0
2007-12-24 10:50:00,2.50374,2.50502,2.50276,2.50502,7000000.0
2007-12-24 10:51:00,2.50267,2.50474,2.50049,2.50049,7500000.0
2007-12-24 10:52:00,2.50497,2.50583,2.50051,2.50322,11380000.0
2007-12-24 10:53:00,2.50283,2.50469,2.49955,2.50444,11500000.0
2007-12-24 10:54:00,2.50505,2.50505,2.49923,2.50318,7000000.0
2007-12-24 10:55:00,2.50161,2.50499,2.50161,2.50414,6250000.0
2007-12-24 10:56:00,2.50402,2.50432,2.50115,2.50181,8630000.0
2007-12-24 10:57:00,2.49784,2.50469,2.49784,2.50469,6000000.0
2007-12-24 10:58:00,2.50167,2.50384,2.49779,2.50272,8750000.0
2007-12-24 10:59:00,2.5052,2.50943,2.50405,2.50748,7000000.0
2007-12-24 11:00:00,2.50912,2.50912,2.50228,2.50696,11750000.0
2007-12-24 11:01:00,2.50358,2.5063,2.5016,2.50201,8750000.0
2007-12-24 11:02:00,2.50457,2.50708,2.50397,2.50579,8750000.0
2007-12-24 11:03:00,2.50858,2.50858,2.50508,2.507,10000000.0
2007-12-24 11:04:00,2.50489,2.50737,2.50489,2.50737,6500000.0
2007-12-24 11:05:00,2.50381,2.50893,2.50318,2.5078,11250000.0
2007-12-24 11:06:00,2.50764,2.50879,2.50413,2.50413,6130000.0
2007-12-24 11:07:00,2.50859,2.50859,2.50323,2.50323,7880000.0
2007-12-24 11:08:00,2.50825,2.50825,2.50218,2.50457,5750000.0
2007-12-24 11:09:00,2.5081,2.5081,2.50173,2.50499,9250000.0
2007-12-24 11:10:00,2.50583,2.50716,2.50351,2.50403,7000000.0
2007-12-24 11:11:00,2.50637,2.50716,2.50318,2.50708,8500000.0
2007-12-24 11:12:00,2.50728,2.50728,2.50412,2.50433,5500000.0
2007-12-24 11:13:00,2.50354,2.50686,2.50354,2.50494,11250000.0
2007-12-24 11:14:00,2.50514,2.50621,2.50223,2.50493,9250000.0
2007-12-24 11:15:00,2.50488,2.50688,2.50488,2.50542,7000000.0
2007-12-24 11:16:00,2.5069,2.5069,2.50408,2.50419,5750000.0
2007-12-24 11:17:00,2.50612,2.50666,2.50298,2.50666,12630000.0
2007-12-24 11:18:00,2.50409,2.50716,2.50284,2.50449,10750000.0
2007-12-24 11:19:00,2.50619,2.50638,2.50086,2.50638,7880000.0
2007-12-24 11:20:00,2.50533,2.50608,2.50133,2.50531,6880000.0
2007-12-24 11:21:00,2.5067,2.50733,2.50327,2.50672,9500000.0
2007-12-24 11:22:00,2.50559,2.50559,2.50146,2.50146,6000000.0
2007-12-24 11:23:00,2.5048,2.50671,2.5024,2.50617,13250000.0
2007-12-24 11:25:00,2.5049,2.5066,2.50327,2.5057,12260000.0
2007-12-24 11:26:00,2.50544,2.50619,2.502,2.50574,12000000.0
2007-12-24 11:27:00,2.50191,2.50501,2.50191,2.50234,7510000.0
2007-12-24 11:28:00,2.50357,2.50474,2.50143,2.50302,8380000.0
2007-12-24 11:29:00,2.50661,2.50661,2.50063,2.50267,5500000.0
2007-12-24 11:30:00,2.50204,2.50443,2.50105,2.50232,6500000.0
2007-12-24 11:31:00,2.50627,2.50627,2.49924,2.50207,8750000.0
2007-12-24 11:32:00,2.5047,2.5053,2.50022,2.50355,9380000.0
2007-12-24 11:33:00,2.50227,2.50523,2.50116,2.50424,9750000.0
2007-12-24 11:34:00,2.50401,2.50507,2.50113,2.50238,8000000.0
2007-12-24 11:35:00,2.50561,2.5057,2.49995,2.50404,9750000.0
2007-12-24 11:36:00,2.50478,2.50509,2.50148,2.50452,7130000.0
2007-12-24 11:37:00,2.49962,2.50651,2.49894,2.50651,6750000.0
2007-12-24 11:38:00,2.50056,2.50409,2.50056,2.5035,7500000.0
2007-12-24 11:39:00,2.50324,2.50398,2.50068,2.5011,8750000.0
2007-12-24 11:40:00,2.50287,2.50552,2.50184,2.50224,11130000.0
2007-12-24 11:41:00,2.50449,2.50555,2.50222,2.50355,12250000.0
2007-12-24 11:42:00,2.50526,2.50575,2.50223,2.50465,6000000.0
2007-12-24 11:43:00,2.50264,2.50501,2.50029,2.50435,9250000.0
2007-12-24 11:44:00,2.50522,2.50522,2.50085,2.50088,7630000.0
2007-12-24 11:45:00,2.50329,2.50619,2.50124,2.50215,8000000.0
2007-12-24 11:46:00,2.5018,2.50587,2.50058,2.50587,8130000.0
2007-12-24 11:47:00,2.50142,2.5075,2.50142,2.50341,15500000.0
2007-12-24 11:48:00,2.50375,2.50577,2.50067,2.50577,9250000.0
2007-12-24 11:49:00,2.50236,2.506,2.49975,2.50251,8880000.0
2007-12-24 11:50:00,2.50497,2.50596,2.50347,2.50596,7250000.0
2007-12-24 11:51:00,2.50531,2.50531,2.50124,2.50124,5250000.0
2007-12-24 11:52:00,2.50599,2.50599,2.5023,2.5023,8500000.0
2007-12-24 11:53:00,2.50293,2.50483,2.50267,2.50389,5250000.0
2007-12-24 11:54:00,2.50503,2.50503,2.49861,2.50238,8500000.0
2007-12-24 11:55:00,2.50568,2.50634,2.50102,2.5013,6000000.0
2007-12-24 11:56:00,2.50201,2.50638,2.50201,2.5059,6000000.0
2007-12-24 11:57:00,2.5011,2.50628,2.5011,2.50443,6880000.0
2007-12-24 11:58:00,2.49927,2.50488,2.49927,2.50488,11260000.0
2007-12-24 11:59:00,2.50559,2.50559,2.49939,2.50471,9130000.0
2007-12-24 12:00:00,2.50488,2.50544,2.50155,2.50532,7500000.0
2007-12-24 12:01:00,2.49844,2.50457,2.49844,2.50333,7750000.0
2007-12-24 12:02:00,2.5018,2.50555,2.49996,2.50187,7130000.0
2007-12-24 12:03:00,2.50274,2.50519,2.50051,2.50051,6500000.0
2007-12-24 12:04:00,2.50521,2.50521,2.49969,2.50296,5630000.0
2007-12-24 12:05:00,2.50365,2.50523,2.49694,2.5019,7750000.0
2007-12-24 12:06:00,2.50604,2.50618,2.50173,2.50504,8000000.0
2007-12-24 12:07:00,2.50196,2.50416,2.49917,2.50233,7500000.0
2007-12-24 12:08:00,2.50351,2.50542,2.49973,2.50271,9500000.0
2007-12-24 12:09:00,2.5054,2.5054,2.49981,2.50325,10000000.0
2007-12-24 12:10:00,2.5023,2.50552,2.49929,2.50457,9250000.0
2007-12-24 12:11:00,2.50285,2.50585,2.50285,2.50492,7510000.0
2007-12-24 12:12:00,2.50371,2.50581,2.50327,2.50564,11000000.0
2007-12-24 12:13:00,2.50295,2.50553,2.49972,2.50544,11250000.0
2007-12-24 12:14:00,2.50436,2.50526,2.50179,2.50354,12630000.0
2007-12-24 12:15:00,2.50137,2.50561,2.50137,2.50529,10880000.0
2007-12-24 12:16:00,2.5034,2.50515,2.50214,2.50382,5500000.0
2007-12-24 12:17:00,2.50462,2.50462,2.50305,2.50322,6750000.0
2007-12-24 12:18:00,2.49998,2.50645,2.49998,2.50283,8500000.0
2007-12-24 12:19:00,2.50521,2.50521,2.49919,2.50351,12750000.0
2007-12-24 12:20:00,2.50268,2.50464,2.49899,2.50416,7380000.0
2007-12-24 12:21:00,2.50319,2.50484,2.49927,2.50123,13250000.0
2007-12-24 12:22:00,2.5048,2.5048,2.50155,2.50404,10260000.0
2007-12-24 12:23:00,2.50565,2.50565,2.50161,2.50161,9250000.0
2007-12-24 12:24:00,2.49775,2.50519,2.49775,2.50333,8000000.0
2007-12-24 12:25:00,2.50484,2.50484,2.50233,2.50365,8000000.0
2007-12-24 12:26:00,2.50252,2.50379,2.50097,2.50134,8750000.0
2007-12-24 12:27:00,2.5051,2.5051,2.50072,2.50256,14250000.0
2007-12-24 12:28:00,2.50275,2.50371,2.50117,2.50117,12000000.0
2007-12-24 12:29:00,2.50332,2.50413,2.50125,2.50125,6750000.0
2007-12-24 12:30:00,2.50473,2.50473,2.49936,2.49936,6500000.0
2007-12-24 12:31:00,2.50391,2.50492,2.50018,2.50152,5250000.0
2007-12-24 12:32:00,2.50435,2.50465,2.50113,2.50113,7010000.0
2007-12-24 12:33:00,2.50484,2.50544,2.50305,2.50485,11380000.0
2007-12-24 12:34:00,2.50447,2.50447,2.50067,2.50249,9880000.0
2007-12-24 12:35:00,2.50079,2.50326,2.49782,2.50149,8250000.0
2007-12-24 12:36:00,2.50182,2.50325,2.49777,2.50325,5250000.0
2007-12-24 12:37:00,2.49903,2.50242,2.49433,2.50205,13500000.0
2007-12-24 12:38:00,2.49865,2.502,2.49582,2.50145,9500000.0
2007-12-24 12:39:00,2.50078,2.50163,2.49607,2.49856,7500000.0
2007-12-24 12:40:00,2.49864,2.50147,2.49864,2.50091,7000000.0
2007-12-24 12:41:00,2.49593,2.50141,2.49593,2.50131,5500000.0
2007-12-24 12:42:00,2.49988,2.50344,2.49792,2.50294,12500000.0
2007-12-24 12:43:00,2.50029,2.50239,2.50029,2.50122,7000000.0
2007-12-24 12:44:00,2.49971,2.50197,2.4991,2.50086,9750000.0
2007-12-24 12:45:00,2.49629,2.50085,2.49629,2.50053,5250000.0
2007-12-24 12:46:00,2.49911,2.50241,2.49678,2.49678,10250000.0
2007-12-24 12:47:00,2.49833,2.50365,2.4965,2.50258,8000000.0
2007-12-24 12:48:00,2.50047,2.50256,2.49753,2.50256,12750000.0
2007-12-24 12:49:00,2.50056,2.50174,2.49728,2.50174,7000000.0
2007-12-24 12:50:00,2.50061,2.5013,2.49748,2.50125,11500000.0
2007-12-24 12:51:00,2.49863,2.49911,2.49514,2.49911,9380000.0
2007-12-24 12:52:00,2.50044,2.50271,2.49769,2.50243,6000000.0
2007-12-24 12:53:00,2.50073,2.50103,2.49663,2.50001,6630000.0
2007-12-24 12:54:00,2.49965,2.50142,2.49782,2.49782,8130000.0
2007-12-24 12:55:00,2.50086,2.50086,2.49497,2.49817,9380000.0
2007-12-24 12:56:00,2.49915,2.50105,2.49332,2.49445,10250000.0
2007-12-24 12:57:00,2.50093,2.50107,2.49556,2.49949,9250000.0
2007-12-24 12:58:00,2.49708,2.50094,2.49623,2.49743,10500000.0
2007-12-24 12:59:00,2.49672,2.50055,2.49672,2.49783,14630000.0
2007-12-24 13:00:00,2.49832,2.49867,2.4966,2.49862,9130000.0
2007-12-24 13:01:00,2.49764,2.5007,2.49603,2.49603,11000000.0
2007-12-24 13:02:00,2.50138,2.50138,2.49652,2.4979,7000000.0
2007-12-24 13:03:00,2.49767,2.50095,2.49561,2.4981,12130000.0
2007-12-24 13:04:00,2.49928,2.50077,2.49523,2.49523,10000000.0
2007-12-24 13:05:00,2.49688,2.49925,2.49427,2.49866,14750000.0
2007-12-24 13:06:00,2.49852,2.50126,2.49651,2.49651,10000000.0
2007-12-24 13:07:00,2.50101,2.50215,2.49601,2.4993,10000000.0
2007-12-24 13:08:00,2.49912,2.5015,2.49713,2.5015,8250000.0
2007-12-24 13:09:00,2.49878,2.50063,2.49656,2.4976,7500000.0
2007-12-24 13:10:00,2.49726,2.50169,2.49726,2.50054,6630000.0
2007-12-24 13:11:00,2.50004,2.50185,2.49739,2.49814,12130000.0
2007-12-24 13:12:00,2.50119,2.50182,2.49939,2.50182,10630000.0
2007-12-24 13:13:00,2.49646,2.50159,2.49519,2.50025,12000000.0
2007-12-24 13:15:00,2.50062,2.50318,2.49871,2.49872,10250000.0
2007-12-24 13:16:00,2.50138,2.50138,2.49343,2.49785,10500000.0
2007-12-24 13:17:00,2.49722,2.49952,2.49722,2.49951,9250000.0
2007-12-24 13:18:00,2.5024,2.5024,2.49892,2.50048,7000000.0
2007-12-24 13:20:00,2.49743,2.50175,2.49743,2.50112,5250000.0
2007-12-24 13:21:00,2.5013,2.50184,2.49868,2.49889,7250000.0
2007-12-24 13:22:00,2.49932,2.50054,2.4971,2.49917,6880000.0
2007-12-24 13:23:00,2.50127,2.50127,2.49672,2.49803,14000000.0
2007-12-24 13:24:00,2.49878,2.50069,2.49575,2.49776,12630000.0
2007-12-24 13:25:00,2.50042,2.5019,2.49763,2.50186,8000000.0
2007-12-24 13:26:00,2.49927,2.50081,2.49706,2.49918,7500000.0
2007-12-24 13:27:00,2.49914,2.5013,2.49834,2.49834,11500000.0
2007-12-24 13:28:00,2.49972,2.50023,2.49557,2.49808,12630000.0
2007-12-24 13:29:00,2.49798,2.50186,2.49744,2.4992,5250000.0
2007-12-24 13:30:00,2.50213,2.50265,2.49772,2.50235,8760000.0
2007-12-24 13:31:00,2.50209,2.50209,2.49481,2.49481,12250000.0
2007-12-24 13:32:00,2.49988,2.50088,2.49839,2.50069,7000000.0
2007-12-24 13:33:00,2.49823,2.50059,2.49564,2.50059,8000000.0
2007-12-24 13:34:00,2.50132,2.50158,2.49843,2.4989,7000000.0
2007-12-24 13:35:00,2.49897,2.50183,2.49676,2.50013,9250000.0
2007-12-24 13:36:00,2.49795,2.50136,2.49395,2.49911,7500000.0
2007-12-24 13:37:00,2.50163,2.50163,2.4973,2.49768,12000000.0
2007-12-24 13:38:00,2.50057,2.50057,2.49412,2.49831,9500000.0
2007-12-24 13:39:00,2.49983,2.50049,2.49545,2.49946,7630000.0
2007-12-24 13:40:00,2.49935,2.50094,2.49635,2.49777,5250000.0
2007-12-24 13:41:00,2.50084,2.5009,2.49791,2.5009,8750000.0
2007-12-24 13:42:00,2.49898,2.50013,2.49772,2.49808,5250000.0
2007-12-24 13:43:00,2.49974,2.50003,2.49689,2.49736,6750000.0
2007-12-24 13:44:00,2.49923,2.5013,2.49777,2.50028,8000000.0
2007-12-24 13:45:00,2.49424,2.50018,2.49424,2.49635,8750000.0
2007-12-24 13:46:00,2.49992,2.50117,2.49804,2.50117,6630000.0
2007-12-24 13:47:00,2.49712,2.50041,2.49712,2.49895,11630000.0
2007-12-24 13:48:00,2.50078,2.50078,2.4962,2.50011,11500000.0
2007-12-24 13:49:00,2.50099,2.50099,2.49723,2.49998,6250000.0
2007-12-24 13:50:00,2.49938,2.50074,2.49834,2.49966,7880000.0
2007-12-24 13:51:00,2.49949,2.49949,2.4965,2.49827,9750000.0
2007-12-24 13:52:00,2.50015,2.50043,2.49671,2.50043,10250000.0
2007-12-24 13:53:00,2.49981,2.50049,2.49564,2.50049,8250000.0
2007-12-24 13:54:00,2.49879,2.49992,2.496,2.49846,6000000.0
2007-12-24 13:55:00,2.49707,2.50079,2.49707,2.49805,8750000.0
2007-12-24 13:56:00,2.49752,2.50039,2.49748,2.49748,8500000.0
2007-12-24 13:57:00,2.49813,2.50035,2.49668,2.49701,10000000.0
2007-12-24 13:58:00,2.49784,2.50094,2.49487,2.49873,9750000.0
2007-12-24 13:59:00,2.50153,2.50167,2.49916,2.49961,5250000.0
2007-12-24 14:00:00,2.49395,2.50095,2.49395,2.50095,8000000.0
2007-12-24 14:01:00,2.49542,2.50185,2.49542,2.50185,11010000.0
2007-12-24 14:02:00,2.50154,2.50214,2.49945,2.49997,7510000.0
2007-12-24 14:03:00,2.49838,2.50337,2.49739,2.49796,9250000.0
2007-12-24 14:04:00,2.49916,2.50217,2.49715,2.50095,6130000.0
2007-12-24 14:05:00,2.49976,2.50115,2.49737,2.49961,8250000.0
2007-12-24 14:06:00,2.49648,2.50297,2.49648,2.50231,9630000.0
2007-12-24 14:07:00,2.50166,2.50166,2.49673,2.50036,8500000.0
2007-12-24 14:08:00,2.49763,2.50131,2.49479,2.50089,8000000.0
2007-12-24 14:09:00,2.50056,2.50123,2.4986,2.49987,5500000.0
2007-12-24 14:10:00,2.4993,2.5012,2.49737,2.49737,9630000.0
2007-12-24 14:11:00,2.49895,2.50435,2.49554,2.50435,5500000.0
2007-12-24 14:12:00,2.50435,2.50435,2.49641,2.49831,8000000.0
2007-12-24 14:13:00,2.50016,2.50267,2.49901,2.50178,11000000.0
2007-12-24 14:14:00,2.50077,2.50229,2.4984,2.4986,6630000.0
2007-12-24 14:15:00,2.50342,2.50429,2.49791,2.5034,7880000.0
2007-12-24 14:16:00,2.50164,2.50243,2.49968,2.50113,9750000.0
2007-12-24 14:17:00,2.50209,2.50301,2.50059,2.50297,12000000.0
2007-12-24 14:18:00,2.50261,2.50261,2.49692,2.50105,6000000.0
2007-12-24 14:19:00,2.50108,2.50186,2.49519,2.50082,10760000.0
2007-12-24 14:20:00,2.5017,2.50188,2.49459,2.50151,6250000.0
2007-12-24 14:21:00,2.50094,2.50171,2.49768,2.50006,11880000.0
2007-12-24 14:22:00,2.4975,2.5014,2.4975,2.49834,5500000.0
2007-12-24 14:23:00,2.50253,2.50253,2.49783,2.50194,10500000.0
2007-12-24 14:24:00,2.50094,2.50163,2.49828,2.49975,11130000.0
2007-12-24 14:25:00,2.49836,2.50162,2.49666,2.50162,10000000.0
2007-12-24 14:26:00,2.50069,2.50222,2.49517,2.5011,11380000.0
2007-12-24 14:27:00,2.50014,2.50108,2.49808,2.50074,6250000.0
2007-12-24 14:28:00,2.49789,2.50124,2.49641,2.49826,6630000.0
2007-12-24 14:29:00,2.50119,2.50168,2.49384,2.49384,9260000.0
2007-12-24 14:30:00,2.49715,2.50083,2.49715,2.49937,9750000.0
2007-12-24 14:31:00,2.49837,2.49948,2.49653,2.49653,7500000.0
2007-12-24 14:32:00,2.4957,2.49931,2.49472,2.49718,10130000.0
2007-12-24 14:33:00,2.49679,2.5002,2.49679,2.49735,8000000.0
2007-12-24 14:34:00,2.49745,2.50042,2.49583,2.49907,9880000.0
2007-12-24 14:35:00,2.49638,2.5007,2.49638,2.49907,13130000.0
2007-12-24 14:36:00,2.49992,2.49999,2.49669,2.49999,8750000.0
2007-12-24 14:37:00,2.49864,2.50106,2.49444,2.49712,10010000.0
2007-12-24 14:38:00,2.50008,2.50008,2.49582,2.49582,7000000.0
2007-12-24 14:39:00,2.49957,2.49989,2.49277,2.49277,11000000.0
2007-12-24 14:40:00,2.49981,2.49981,2.49378,2.49617,7750000.0
2007-12-24 14:41:00,2.49951,2.49951,2.49652,2.49734,6000000.0
2007-12-24 14:42:00,2.49798,2.49892,2.49567,2.49884,14000000.0
2007-12-24 14:43:00,2.49892,2.49966,2.49283,2.49627,7250000.0
2007-12-24 14:44:00,2.49896,2.49952,2.49434,2.49513,6000000.0
2007-12-24 14:45:00,2.49464,2.49864,2.49109,2.49109,6510000.0
2007-12-24 14:46:00,2.50005,2.50014,2.49349,2.49519,10000000.0
2007-12-24 14:47:00,2.49717,2.49909,2.4949,2.49597,8000000.0
2007-12-24 14:48:00,2.49747,2.49843,2.49417,2.49843,9000000.0
2007-12-24 14:49:00,2.49907,2.50013,2.49676,2.50013,12130000.0
2007-12-24 14:50:00,2.49869,2.49902,2.49364,2.49606,5250000.0
2007-12-24 14:51:00,2.50067,2.50067,2.49764,2.49893,5500000.0
2007-12-24 14:52:00,2.49556,2.49941,2.49306,2.49511,12750000.0
2007-12-24 14:53:00,2.49579,2.49938,2.49579,2.49587,6630000.0
2007-12-24 14:54:00,2.49963,2.49963,2.49243,2.49243,11380000.0
2007-12-24 14:55:00,2.49889,2.4998,2.49595,2.4998,6750000.0
2007-12-24 14:56:00,2.49895,2.49977,2.49594,2.49594,12500000.0
2007-12-24 14:57:00,2.49947,2.49947,2.49393,2.49653,9000000.0
2007-12-24 14:58:00,2.49647,2.49962,2.49537,2.49538,8250000.0
2007-12-24 14:59:00,2.49759,2.49851,2.49487,2.49737,10250000.0
2007-12-24 15:00:00,2.49471,2.4981,2.4946,2.4967,11750000.0
2007-12-24 15:01:00,2.49811,2.49811,2.49376,2.49563,5750000.0
2007-12-24 15:02:00,2.49448,2.49683,2.49273,2.49517,10000000.0
2007-12-24 15:03:00,2.49748,2.4983,2.49274,2.49274,14000000.0
2007-12-24 15:04:00,2.49701,2.49821,2.49309,2.49601,10380000.0
2007-12-24 15:05:00,2.49773,2.49773,2.49312,2.49356,11750000.0
2007-12-24 15:06:00,2.49584,2.49827,2.4939,2.4939,8250000.0
2007-12-24 15:07:00,2.4954,2.49778,2.49157,2.49655,11750000.0
2007-12-24 15:08:00,2.49475,2.49756,2.49162,2.49162,9000000.0
2007-12-24 15:09:00,2.49598,2.49866,2.4958,2.49866,11000000.0
2007-12-24 15:10:00,2.49757,2.49875,2.49416,2.49778,8380000.0
2007-12-24 15:11:00,2.49743,2.499,2.49476,2.49537,8000000.0
2007-12-24 15:12:00,2.49788,2.49811,2.49529,2.4976,5500000.0
2007-12-24 15:13:00,2.4977,2.49874,2.49667,2.49728,5250000.0
2007-12-24 15:14:00,2.49934,2.50006,2.49668,2.50006,9750000.0
2007-12-24 15:15:00,2.49853,2.50114,2.49609,2.50114,7250000.0
2007-12-24 15:16:00,2.50203,2.50226,2.49866,2.49866,12000000.0
2007-12-24 15:17:00,2.5025,2.5025,2.49795,2.49795,6000000.0
2007-12-24 15:18:00,2.50124,2.50124,2.49648,2.5,9630000.0
2007-12-24 15:19:00,2.49832,2.50083,2.49734,2.49734,8250000.0
2007-12-24 15:20:00,2.49819,2.50142,2.49737,2.50142,7130000.0
2007-12-24 15:21:00,2.49847,2.50123,2.49706,2.49995,7500000.0
2007-12-24 15:22:00,2.50175,2.50175,2.49475,2.50044,9250000.0
2007-12-24 15:23:00,2.5,2.50069,2.49503,2.49925,10000000.0
2007-12-24 15:24:00,2.49611,2.50066,2.49611,2.50055,8500000.0
2007-12-24 15:25:00,2.49954,2.50151,2.49712,2.49937,8880000.0
2007-12-24 15:26:00,2.49741,2.50045,2.49451,2.49995,6250000.0
2007-12-24 15:27:00,2.49884,2.5001,2.49431,2.49964,6000000.0
2007-12-24 15:28:00,2.5011,2.5011,2.49855,2.49996,8500000.0
2007-12-24 15:29:00,2.49898,2.50051,2.49716,2.49716,6000000.0
2007-12-24 15:30:00,2.49572,2.49902,2.49572,2.49708,8500000.0
2007-12-24 15:31:00,2.49999,2.50043,2.49534,2.4983,12000000.0
2007-12-24 15:32:00,2.50149,2.50149,2.4973,2.49887,9000000.0
2007-12-24 15:33:00,2.49782,2.50052,2.49571,2.50052,10250000.0
2007-12-24 15:34:00,2.50011,2.50011,2.49712,2.49712,8750000.0
2007-12-24 15:35:00,2.49658,2.50031,2.49658,2.49711,9250000.0
2007-12-24 15:36:00,2.49935,2.49999,2.49564,2.49775,8880000.0
2007-12-24 15:38:00,2.49574,2.49961,2.49454,2.49733,9500000.0
2007-12-24 15:39:00,2.49706,2.49795,2.49215,2.49423,8000000.0
2007-12-24 15:40:00,2.49964,2.50037,2.49659,2.49965,9130000.0
2007-12-24 15:41:00,2.496,2.49994,2.496,2.49989,7000000.0
2007-12-24 15:42:00,2.49698,2.50003,2.49331,2.49331,6000000.0
2007-12-24 15:43:00,2.49898,2.50077,2.49758,2.49805,13250000.0
2007-12-24 15:44:00,2.50166,2.50166,2.49762,2.49833,9250000.0
2007-12-24 15:45:00,2.50042,2.50042,2.49602,2.4998,10130000.0
2007-12-24 15:46:00,2.50087,2.50087,2.4954,2.49549,6380000.0
2007-12-24 15:47:00,2.50101,2.50136,2.49652,2.5003,7750000.0
2007-12-24 15:48:00,2.49799,2.50001,2.49601,2.49601,6000000.0
2007-12-24 15:49:00,2.49668,2.49938,2.49311,2.49782,9250000.0
2007-12-24 15:50:00,2.49959,2.50046,2.49399,2.4967,7750000.0
2007-12-24 15:51:00,2.49978,2.49978,2.49706,2.49826,13250000.0
2007-12-24 15:52:00,2.49926,2.50087,2.49914,2.49954,6630000.0
2007-12-24 15:53:00,2.50283,2.50299,2.49838,2.50221,8250000.0
2007-12-24 15:54:00,2.49933,2.50243,2.49909,2.50068,6000000.0
2007-12-24 15:55:00,2.50004,2.50216,2.49679,2.50107,6250000.0
2007-12-24 15:56:00,2.49916,2.50167,2.49805,2.50153,5500000.0
2007-12-24 15:57:00,2.5004,2.50109,2.49755,2.5006,9130000.0
2007-12-24 15:58:00,2.50086,2.50826,2.49917,2.50175,9510000.0
2007-12-24 15:59:00,2.50152,2.50692,2.49941,2.50289,11000000.0
2007-12-24 16:00:00,2.50272,2.50272,2.50053,2.50183,7750000.0
2007-12-24 16:01:00,2.50026,2.50352,2.49728,2.50235,6630000.0
2007-12-24 16:02:00,2.50263,2.50286,2.49933,2.50196,10880000.0
2007-12-24 16:03:00,2.50287,2.50319,2.49816,2.50203,7500000.0
2007-12-24 16:04:00,2.50254,2.50254,2.49945,2.50247,11250000.0
2007-12-24 16:05:00,2.50302,2.50321,2.50058,2.5024,6500000.0
2007-12-24 16:06:00,2.5026,2.5042,2.49713,2.49713,8880000.0
2007-12-24 16:07:00,2.50187,2.50298,2.49962,2.50256,9250000.0
2007-12-24 16:08:00,2.49939,2.50289,2.49816,2.49933,12500000.0
2007-12-24 16:09:00,2.50147,2.50279,2.49833,2.49893,8000000.0
2007-12-24 16:10:00,2.50172,2.50836,2.498,2.50658,8500000.0
2007-12-24 16:11:00,2.50265,2.50579,2.50166,2.50186,8380000.0
2007-12-24 16:12:00,2.50242,2.50326,2.50081,2.5022,6000000.0
2007-12-24 16:13:00,2.501,2.50391,2.50037,2.50164,8250000.0
2007-12-24 16:14:00,2.50209,2.50288,2.50037,2.50132,9000000.0
2007-12-24 16:15:00,2.49664,2.49926,2.49473,2.4967,8750000.0
2007-12-24 16:16:00,2.50027,2.50027,2.49417,2.4957,10750000.0
2007-12-24 16:17:00,2.50002,2.50029,2.49647,2.49736,15000000.0
2007-12-24 16:18:00,2.49704,2.49954,2.49404,2.49904,5500000.0
2007-12-24 16:19:00,2.49762,2.50282,2.49694,2.50051,7250000.0
2007-12-24 16:20:00,2.49981,2.5038,2.49812,2.49812,12750000.0
2007-12-24 16:21:00,2.49893,2.50206,2.4988,2.49897,7000000.0
2007-12-24 16:22:00,2.49855,2.50332,2.49855,2.50042,8380000.0
2007-12-24 16:23:00,2.50153,2.50284,2.49915,2.50025,7500000.0
2007-12-24 16:24:00,2.5004,2.50419,2.49687,2.50419,7880000.0
2007-12-24 16:25:00,2.50264,2.50272,2.49895,2.49942,6010000.0
2007-12-24 16:26:00,2.50063,2.50346,2.50063,2.50145,10000000.0
2007-12-24 16:27:00,2.50358,2.50358,2.49896,2.49946,11500000.0
2007-12-24 16:28:00,2.50241,2.50389,2.50061,2.50389,10380000.0
2007-12-24 16:29:00,2.50118,2.50305,2.49948,2.50036,6880000.0
2007-12-24 16:30:00,2.50142,2.50171,2.49863,2.50067,7000000.0
2007-12-24 16:31:00,2.50117,2.50263,2.49789,2.50126,7250000.0
2007-12-24 16:32:00,2.50224,2.50297,2.49784,2.50146,8880000.0
2007-12-24 16:33:00,2.50345,2.50356,2.50135,2.50356,10000000.0
2007-12-24 16:34:00,2.49849,2.50296,2.49849,2.50153,12000000.0
2007-12-24 16:35:00,2.50221,2.50254,2.49683,2.50123,13380000.0
2007-12-24 16:36:00,2.49931,2.50178,2.49654,2.50042,14880000.0
2007-12-24 16:37:00,2.5007,2.50143,2.49911,2.50109,6500000.0
2007-12-24 16:38:00,2.50061,2.50061,2.49503,2.4996,10380000.0
2007-12-24 16:39:00,2.49997,2.50219,2.49666,2.49937,6750000.0
2007-12-24 16:40:00,2.49841,2.50056,2.49741,2.50056,7500000.0
2007-12-24 16:41:00,2.5016,2.50406,2.4983,2.4983,8130000.0
2007-12-24 16:42:00,2.50262,2.50262,2.49854,2.49854,6380000.0
2007-12-24 16:43:00,2.50391,2.50391,2.49925,2.49948,12500000.0
2007-12-24 16:44:00,2.50357,2.50445,2.50017,2.50189,14250000.0
2007-12-24 16:45:00,2.50177,2.50942,2.50038,2.50414,9500000.0
2007-12-24 16:46:00,2.50419,2.51077,2.50419,2.50825,13130000.0
2007-12-24 16:47:00,2.50426,2.51057,2.50305,2.50305,12380000.0
2007-12-24 16:48:00,2.5033,2.50737,2.50238,2.50523,5500000.0
2007-12-24 16:49:00,2.50404,2.51027,2.50079,2.50314,10250000.0
2007-12-24 16:50:00,2.50175,2.50959,2.50175,2.50844,6000000.0
2007-12-24 16:51:00,2.50633,2.50877,2.49961,2.49961,7250000.0
2007-12-24 16:52:00,2.50272,2.50299,2.50116,2.50259,9380000.0
2007-12-24 16:53:00,2.50725,2.50874,2.50003,2.50296,14750000.0
2007-12-24 16:54:00,2.50307,2.50757,2.50172,2.50569,7630000.0
2007-12-24 16:55:00,2.50477,2.50532,2.50058,2.50105,6130000.0
2007-12-24 16:56:00,2.50395,2.50829,2.50138,2.50248,9630000.0
2007-12-24 16:57:00,2.50526,2.50729,2.50275,2.50275,9500000.0
2007-12-24 16:58:00,2.50595,2.50761,2.49976,2.50581,8250000.0
2007-12-24 16:59:00,2.50456,2.5065,2.50228,2.50246,8250000.0
2007-12-24 17:00:00,2.50867,2.50867,2.50195,2.50195,8880000.0
2007-12-24 17:01:00,2.50255,2.50589,2.50166,2.50182,8500000.0
2007-12-24 17:02:00,2.50698,2.50698,2.50268,2.50268,11000000.0
2007-12-24 17:03:00,2.50143,2.50538,2.49745,2.49745,8500000.0
2007-12-24 17:04:00,2.50101,2.50809,2.50013,2.50013,12250000.0
2007-12-24 17:05:00,2.50122,2.50668,2.50091,2.50607,8500000.0
2007-12-24 17:06:00,2.50663,2.50749,2.5016,2.502,5760000.0
2007-12-24 17:07:00,2.50228,2.50753,2.50041,2.50041,7000000.0
2007-12-24 17:08:00,2.5024,2.5031,2.49966,2.49966,14380000.0
2007-12-24 17:09:00,2.49905,2.50169,2.49801,2.49801,8250000.0
2007-12-24 17:10:00,2.4998,2.50214,2.49708,2.49933,12500000.0
2007-12-24 17:11:00,2.50077,2.50168,2.49987,2.49987,5380000.0
2007-12-24 17:12:00,2.49974,2.50059,2.49574,2.50023,7500000.0
2007-12-24 17:13:00,2.50084,2.5015,2.49851,2.50045,11000000.0
2007-12-24 17:14:00,2.50001,2.50145,2.4957,2.50096,11750000.0
2007-12-24 17:15:00,2.49871,2.502,2.49422,2.50044,10000000.0
2007-12-24 17:16:00,2.49773,2.49984,2.49745,2.49984,12130000.0
2007-12-24 17:17:00,2.50182,2.50299,2.4992,2.50253,7380000.0
2007-12-24 17:18:00,2.49851,2.50256,2.49817,2.49817,5380000.0
2007-12-24 17:19:00,2.49682,2.50145,2.49682,2.5013,11630000.0
2007-12-24 17:20:00,2.49937,2.5013,2.49931,2.50004,5500000.0
2007-12-24 17:21:00,2.50065,2.5013,2.49879,2.5013,7250000.0
2007-12-24 17:22:00,2.50061,2.50154,2.49588,2.50154,16380000.0
2007-12-24 17:23:00,2.49974,2.50141,2.49637,2.49986,13250000.0
2007-12-24 17:24:00,2.49781,2.50106,2.49621,2.50066,11500000.0
2007-12-24 17:25:00,2.49878,2.5019,2.49743,2.50168,8250000.0
2007-12-24 17:26:00,2.50049,2.50376,2.49609,2.50167,11000000.0
2007-12-24 17:27:00,2.4994,2.50138,2.49774,2.49995,8250000.0
2007-12-24 17:28:00,2.49634,2.50078,2.49634,2.49894,7250000.0
2007-12-24 17:29:00,2.49301,2.49795,2.49025,2.49548,8000000.0
2007-12-24 17:30:00,2.49792,2.50205,2.4978,2.50142,7000000.0
2007-12-24 17:31:00,2.50224,2.50235,2.49294,2.49294,9750000.0
2007-12-24 17:32:00,2.49902,2.49902,2.4923,2.49825,7500000.0
2007-12-24 17:33:00,2.4985,2.49929,2.49468,2.495,5250000.0
2007-12-24 17:34:00,2.49783,2.49824,2.49408,2.49488,8500000.0
2007-12-24 17:35:00,2.49595,2.49849,2.49403,2.4977,7130000.0
2007-12-24 17:36:00,2.49576,2.51211,2.49504,2.51211,6000000.0
2007-12-24 17:37:00,2.49629,2.4982,2.49537,2.49537,6000000.0
2007-12-24 17:38:00,2.49668,2.49903,2.49652,2.49858,10750000.0
2007-12-24 17:39:00,2.49568,2.49825,2.49349,2.49723,7000000.0
2007-12-24 17:40:00,2.49881,2.49881,2.49254,2.49493,5880000.0
2007-12-24 17:41:00,2.49564,2.49794,2.49476,2.49476,6380000.0
2007-12-24 17:42:00,2.49811,2.50583,2.49674,2.49954,7500000.0
2007-12-24 17:43:00,2.5011,2.50717,2.5011,2.50605,5500000.0
2007-12-24 17:44:00,2.50168,2.50811,2.49914,2.50273,10010000.0
2007-12-24 17:45:00,2.50458,2.50578,2.49697,2.50114,8500000.0
2007-12-24 17:46:00,2.50082,2.50082,2.49566,2.49851,7500000.0
2007-12-24 17:48:00,2.49119,2.49778,2.49119,2.49697,7380000.0
2007-12-24 17:49:00,2.50682,2.50702,2.50517,2.50625,10250000.0
2007-12-24 17:50:00,2.49609,2.49877,2.4941,2.4941,9750000.0
2007-12-24 17:51:00,2.5035,2.5047,2.497,2.497,6000000.0
2007-12-24 17:52:00,2.49718,2.49781,2.49262,2.494,10380000.0
2007-12-24 17:53:00,2.49504,2.4978,2.49504,2.49717,9250000.0
2007-12-24 17:54:00,2.49786,2.49865,2.49168,2.49671,13010000.0
2007-12-24 17:55:00,2.50657,2.50816,2.5012,2.50233,10750000.0
2007-12-24 17:56:00,2.50294,2.50506,2.49765,2.50131,11250000.0
2007-12-24 17:57:00,2.50156,2.50385,2.49911,2.50186,15500000.0
2007-12-24 17:58:00,2.50166,2.50447,2.50166,2.50264,7880000.0
2007-12-24 17:59:00,2.4996,2.50406,2.49893,2.50229,10880000.0
2007-12-24 18:00:00,2.50244,2.50586,2.50085,2.50085,11000000.0
2007-12-24 18:01:00,2.50326,2.50326,2.49926,2.50203,6750000.0
2007-12-24 18:02:00,2.50225,2.5057,2.50052,2.50178,12250000.0
2007-12-24 18:03:00,2.502,2.50259,2.49901,2.50189,12000000.0
2007-12-24 18:04:00,2.49982,2.50551,2.49973,2.50036,11500000.0
2007-12-24 18:05:00,2.50573,2.50606,2.50019,2.50177,7250000.0
2007-12-24 18:06:00,2.50237,2.50385,2.50033,2.50186,9000000.0
2007-12-24 18:07:00,2.50121,2.5043,2.50092,2.50211,8750000.0
2007-12-24 18:08:00,2.5024,2.50416,2.49996,2.49996,10750000.0
2007-12-24 18:09:00,2.50405,2.50405,2.49875,2.50095,6250000.0
2007-12-24 18:10:00,2.50148,2.50229,2.50123,2.50158,6880000.0
2007-12-24 18:11:00,2.50233,2.50308,2.50161,2.50252,12500000.0
2007-12-24 18:12:00,2.50254,2.50322,2.50121,2.50167,5500000.0
2007-12-24 18:13:00,2.50353,2.50357,2.50025,2.50025,6250000.0
2007-12-24 18:14:00,2.50384,2.50397,2.49845,2.50176,8250000.0
2007-12-24 18:15:00,2.50551,2.50551,2.50197,2.50392,7750000.0
2007-12-24 18:16:00,2.50159,2.50408,2.50096,2.50408,7000000.0
2007-12-24 18:17:00,2.50219,2.50385,2.49987,2.50385,14380000.0
2007-12-24 18:18:00,2.50415,2.50415,2.50095,2.50095,8130000.0
2007-12-24 18:19:00,2.50194,2.50422,2.49983,2.50147,15630000.0
2007-12-24 18:20:00,2.50486,2.50486,2.49924,2.50158,13000000.0
2007-12-24 18:21:00,2.50078,2.503,2.49929,2.50214,15260000.0
2007-12-24 18:22:00,2.50173,2.5038,2.50126,2.50226,7000000.0
2007-12-24 18:23:00,2.49999,2.50299,2.49423,2.49423,11000000.0
2007-12-24 18:24:00,2.50411,2.50517,2.49744,2.49771,7750000.0
2007-12-24 18:25:00,2.49969,2.50093,2.49827,2.50027,8500000.0
2007-12-24 18:26:00,2.50247,2.50379,2.49915,2.50379,6250000.0
2007-12-24 18:27:00,2.50234,2.50545,2.5004,2.50545,6000000.0
2007-12-24 18:28:00,2.50445,2.50445,2.50265,2.50359,11750000.0
2007-12-24 18:29:00,2.50132,2.50563,2.49988,2.50563,6250000.0
2007-12-24 18:30:00,2.50476,2.50477,2.50063,2.50273,15250000.0
2007-12-24 18:31:00,2.50339,2.50524,2.50194,2.50524,11250000.0
2007-12-24 18:32:00,2.50459,2.5048,2.49895,2.49895,6010000.0
2007-12-24 18:33:00,2.50284,2.50393,2.49869,2.50102,10010000.0
2007-12-24 18:34:00,2.50302,2.50402,2.50167,2.50294,9630000.0
2007-12-24 18:35:00,2.50266,2.50531,2.50137,2.50326,12500000.0
2007-12-24 18:36:00,2.5051,2.5051,2.50192,2.50255,5250000.0
2007-12-24 18:37:00,2.50377,2.50413,2.49981,2.5025,10000000.0
2007-12-24 18:38:00,2.50303,2.50467,2.50177,2.50177,11630000.0
2007-12-24 18:39:00,2.50307,2.50433,2.50026,2.50433,16000000.0
2007-12-24 18:40:00,2.5048,2.50528,2.50126,2.50243,10250000.0
2007-12-24 18:41:00,2.50229,2.50441,2.50021,2.50371,8500000.0
2007-12-24 18:42:00,2.50293,2.50409,2.49836,2.50245,9500000.0
2007-12-24 18:43:00,2.50144,2.5041,2.49996,2.50229,8000000.0
2007-12-24 18:44:00,2.50524,2.50524,2.49987,2.50246,9500000.0
2007-12-24 18:45:00,2.50204,2.50454,2.49979,2.50207,6750000.0
2007-12-24 18:46:00,2.50515,2.50552,2.50238,2.50552,8000000.0
2007-12-24 18:47:00,2.50409,2.50562,2.50393,2.50465,5500000.0
2007-12-24 18:48:00,2.50459,2.50515,2.49904,2.50358,8000000.0
2007-12-24 18:49:00,2.50356,2.50399,2.49946,2.50287,7750000.0
2007-12-24 18:50:00,2.50491,2.50554,2.50448,2.50448,5880000.0
2007-12-24 18:51:00,2.50209,2.5055,2.50209,2.50411,9500000.0
2007-12-24 18:52:00,2.50489,2.50537,2.50373,2.50537,12130000.0
2007-12-24 18:53:00,2.50427,2.50578,2.5035,2.50519,10500000.0
2007-12-24 18:54:00,2.50509,2.50516,2.50265,2.50265,12500000.0
2007-12-24 18:55:00,2.50538,2.50633,2.50252,2.50322,7000000.0
2007-12-24 18:56:00,2.50457,2.50609,2.50299,2.50369,10630000.0
2007-12-24 18:57:00,2.50149,2.5057,2.50126,2.50479,10000000.0
2007-12-24 18:58:00,2.50548,2.50552,2.50153,2.50334,10000000.0
2007-12-24 18:59:00,2.50479,2.50632,2.50124,2.50632,8750000.0
2007-12-24 19:00:00,2.50386,2.50683,2.50318,2.50601,10630000.0
2007-12-24 19:01:00,2.505,2.50619,2.50416,2.50467,7750000.0
2007-12-24 19:02:00,2.50559,2.50582,2.503,2.50537,10750000.0
2007-12-24 19:03:00,2.50327,2.50607,2.50327,2.50564,6750000.0
2007-12-24 19:04:00,2.50473,2.50552,2.50169,2.50299,13000000.0
2007-12-24 19:05:00,2.50532,2.50593,2.50489,2.5049,6880000.0
2007-12-24 19:06:00,2.5052,2.50684,2.50231,2.50457,13260000.0
2007-12-24 19:07:00,2.50563,2.50563,2.50094,2.50328,8380000.0
2007-12-24 19:08:00,2.50488,2.50488,2.50205,2.50434,6000000.0
2007-12-24 19:09:00,2.50523,2.50585,2.50364,2.50554,8000000.0
2007-12-24 19:10:00,2.50514,2.50601,2.50353,2.50475,9130000.0
2007-12-24 19:11:00,2.50091,2.50789,2.50091,2.50612,9500000.0
2007-12-24 19:12:00,2.50125,2.50533,2.50082,2.50478,9750000.0
2007-12-24 19:13:00,2.50236,2.50617,2.49967,2.50253,14750000.0
2007-12-24 19:14:00,2.50321,2.50473,2.50046,2.50392,9630000.0
2007-12-24 19:15:00,2.50317,2.50459,2.50153,2.50349,5500000.0
2007-12-24 19:16:00,2.50324,2.50435,2.49894,2.50424,7000000.0
2007-12-24 19:17:00,2.50369,2.50369,2.49755,2.50144,7000000.0
2007-12-24 19:18:00,2.50438,2.50438,2.49815,2.49815,8500000.0
2007-12-24 19:19:00,2.50235,2.50425,2.50153,2.50153,10250000.0
2007-12-24 19:20:00,2.50269,2.50581,2.50269,2.50449,8000000.0
2007-12-24 19:21:00,2.50423,2.50423,2.50169,2.50184,6500000.0
2007-12-24 19:22:00,2.50384,2.50384,2.5012,2.50358,8880000.0
2007-12-24 19:23:00,2.50423,2.50423,2.50205,2.50354,6130000.0
2007-12-24 19:24:00,2.5025,2.51328,2.5025,2.51328,13250000.0
2007-12-24 19:25:00,2.50067,2.50378,2.50067,2.50332,6000000.0
2007-12-24 19:26:00,2.50324,2.50604,2.50128,2.50206,12750000.0
2007-12-24 19:27:00,2.50419,2.50419,2.49732,2.50082,11130000.0
2007-12-24 19:28:00,2.50449,2.5046,2.50225,2.5046,8750000.0
2007-12-24 19:29:00,2.50445,2.50459,2.5009,2.50455,9250000.0
2007-12-24 19:30:00,2.50234,2.50301,2.49827,2.50301,9500000.0
2007-12-24 19:32:00,2.50354,2.50355,2.4994,2.50107,6000000.0
2007-12-24 19:33:00,2.50296,2.50296,2.49633,2.50258,10250000.0
2007-12-24 19:34:00,2.50296,2.50296,2.49651,2.50147,7750000.0
2007-12-24 19:35:00,2.5023,2.50397,2.50146,2.50397,5500000.0
2007-12-24 19:36:00,2.50268,2.50428,2.50092,2.50372,11250000.0
2007-12-24 19:37:00,2.50077,2.50268,2.49713,2.50265,12000000.0
2007-12-24 19:38:00,2.49832,2.50378,2.49832,2.50378,7500000.0
2007-12-24 19:39:00,2.50322,2.5034,2.49864,2.49958,8750000.0
2007-12-24 19:40:00,2.50315,2.50417,2.5002,2.50328,7250000.0
2007-12-24 19:41:00,2.50318,2.50387,2.498,2.49993,9880000.0
2007-12-24 19:42:00,2.50332,2.50332,2.49913,2.50261,9130000.0
2007-12-24 19:43:00,2.50394,2.50394,2.49995,2.5031,8750000.0
2007-12-24 19:44:00,2.50568,2.50568,2.49774,2.50103,10630000.0
2007-12-24 19:45:00,2.50251,2.50313,2.49797,2.50129,6500000.0
2007-12-24 19:46:00,2.49853,2.50282,2.4971,2.50174,11750000.0
2007-12-24 19:47:00,2.50357,2.50357,2.50015,2.50107,6500000.0
2007-12-24 19:48:00,2.5033,2.5033,2.49842,2.50288,7500000.0
2007-12-24 19:49:00,2.5005,2.50358,2.49813,2.50358,9000000.0
2007-12-24 19:50:00,2.50265,2.50353,2.49945,2.50353,6250000.0
2007-12-24 19:51:00,2.50384,2.50578,2.50215,2.50578,6000000.0
2007-12-24 19:52:00,2.50431,2.50511,2.50259,2.50286,6500000.0
2007-12-24 19:53:00,2.49992,2.50118,2.49992,2.50118,1500000.0
2007-12-24 19:54:00,2.50374,2.50393,2.50097,2.50111,12500000.0
2007-12-24 19:55:00,2.50434,2.50469,2.49943,2.50469,9000000.0
2007-12-24 19:56:00,2.50479,2.50479,2.4999,2.50188,9880000.0
2007-12-24 19:57:00,2.50491,2.50491,2.50017,2.50206,8760000.0
2007-12-24 19:58:00,2.5041,2.5046,2.49974,2.50165,7500000.0
2007-12-24 19:59:00,2.5032,2.50401,2.49771,2.50322,5500000.0
2007-12-24 20:00:00,2.50297,2.50353,2.49933,2.50085,11630000.0
2007-12-24 20:01:00,2.49932,2.50395,2.49909,2.50395,7250000.0
2007-12-24 20:02:00,2.50131,2.5028,2.49672,2.50235,10750000.0
2007-12-24 20:03:00,2.50207,2.50318,2.50003,2.50249,11250000.0
2007-12-24 20:04:00,2.50511,2.50511,2.5014,2.50456,10250000.0
2007-12-24 20:05:00,2.50641,2.50641,2.50306,2.50395,9380000.0
2007-12-24 20:06:00,2.50318,2.50473,2.50027,2.50224,8750000.0
2007-12-24 20:07:00,2.50415,2.50415,2.49851,2.50392,7130000.0
2007-12-24 20:08:00,2.50159,2.50159,2.49871,2.49871,6000000.0
2007-12-24 20:09:00,2.50079,2.50229,2.49859,2.49859,9250000.0
2007-12-24 20:10:00,2.4948,2.50213,2.4948,2.49984,7750000.0
2007-12-24 20:11:00,2.5005,2.50164,2.49576,2.50029,8880000.0
2007-12-24 20:12:00,2.50205,2.50239,2.49902,2.4991,9500000.0
2007-12-24 20:13:00,2.50195,2.50294,2.49695,2.49737,10000000.0
2007-12-24 20:14:00,2.50174,2.50207,2.49704,2.49704,7000000.0
2007-12-24 20:15:00,2.50368,2.50368,2.49778,2.50139,6500000.0
2007-12-24 20:16:00,2.50132,2.50138,2.49797,2.50084,8500000.0
2007-12-24 20:17:00,2.49992,2.50249,2.49829,2.49829,5750000.0
2007-12-24 20:18:00,2.50062,2.50062,2.49778,2.4996,9500000.0
2007-12-24 20:19:00,2.49864,2.50019,2.49701,2.49898,11250000.0
2007-12-24 20:20:00,2.50005,2.50246,2.49978,2.49978,4880000.0
2007-12-24 20:21:00,2.49898,2.49993,2.49508,2.49968,6250000.0
2007-12-24 20:23:00,2.49843,2.50264,2.4969,2.4969,8750000.0
2007-12-24 20:24:00,2.50255,2.50255,2.49803,2.49902,8750000.0
2007-12-24 20:25:00,2.49858,2.50037,2.49692,2.49692,8250000.0
2007-12-24 20:26:00,2.50129,2.5037,2.50107,2.50305,6250000.0
2007-12-24 20:27:00,2.49933,2.50229,2.49862,2.50229,3750000.0
2007-12-24 20:28:00,2.50154,2.50224,2.49905,2.49937,13760000.0
2007-12-24 20:29:00,2.49805,2.50224,2.49805,2.50026,8250000.0
2007-12-24 20:30:00,2.49972,2.50035,2.49876,2.49999,9000000.0
2007-12-24 20:31:00,2.49751,2.50084,2.49616,2.5005,15130000.0
2007-12-24 20:32:00,2.50292,2.50292,2.49815,2.4991,12250000.0
2007-12-24 20:33:00,2.49763,2.50111,2.49643,2.49803,11010000.0
2007-12-24 20:34:00,2.49605,2.50033,2.49457,2.50013,6000000.0
2007-12-24 20:36:00,2.49951,2.50008,2.49904,2.49951,10750000.0
2007-12-24 20:37:00,2.49767,2.49973,2.49488,2.49932,9250000.0
2007-12-24 20:38:00,2.50326,2.50338,2.50265,2.50265,7130000.0
2007-12-24 20:39:00,2.50092,2.50202,2.49754,2.49754,10380000.0
2007-12-24 20:40:00,2.4971,2.50024,2.49701,2.49701,5250000.0
2007-12-24 20:41:00,2.49979,2.50128,2.49979,2.50128,10750000.0
2007-12-24 20:42:00,2.49938,2.49954,2.49513,2.49873,7500000.0
2007-12-24 20:43:00,2.50173,2.50173,2.496,2.49878,6500000.0
2007-12-24 20:44:00,2.50146,2.50183,2.4962,2.50057,5880000.0
2007-12-24 20:45:00,2.50288,2.50288,2.49927,2.49958,8500000.0
2007-12-24 20:46:00,2.49894,2.50286,2.49894,2.50127,10000000.0
2007-12-24 20:47:00,2.50178,2.50322,2.50034,2.50139,7250000.0
2007-12-24 20:48:00,2.50188,2.50188,2.49859,2.50138,8000000.0
2007-12-24 20:49:00,2.50005,2.50272,2.49769,2.50218,8500000.0
2007-12-24 20:50:00,2.49877,2.50135,2.49788,2.49933,10750000.0
2007-12-24 20:51:00,2.50062,2.50072,2.49866,2.50048,6500000.0
2007-12-24 20:52:00,2.50244,2.50244,2.49613,2.49613,8630000.0
2007-12-24 20:53:00,2.50042,2.50223,2.49725,2.50155,9000000.0
2007-12-24 20:54:00,2.49715,2.50088,2.49644,2.49904,12500000.0
2007-12-24 20:55:00,2.49951,2.4997,2.49605,2.49951,9250000.0
2007-12-24 20:57:00,2.49919,2.50261,2.49916,2.50057,7130000.0
2007-12-24 20:58:00,2.50023,2.50255,2.49954,2.50087,5250000.0
2007-12-24 20:59:00,2.49951,2.50023,2.49772,2.4992,9750000.0
2007-12-24 21:00:00,2.50003,2.50245,2.50003,2.50245,8250000.0
2007-12-24 21:01:00,2.50036,2.50116,2.49392,2.49895,7130000.0
2007-12-24 21:02:00,2.5002,2.50037,2.49767,2.49875,11750000.0
2007-12-24 21:03:00,2.49864,2.50053,2.49552,2.50006,6250000.0
2007-12-24 21:04:00,2.50214,2.50214,2.49569,2.49993,12250000.0
2007-12-24 21:05:00,2.49842,2.49898,2.49842,2.49879,8880000.0
2007-12-24 21:06:00,2.49924,2.50182,2.49718,2.50106,10000000.0
2007-12-24 21:07:00,2.50243,2.50253,2.49961,2.49993,6000000.0
2007-12-24 21:08:00,2.49708,2.49892,2.49468,2.49708,9750000.0
2007-12-24 21:09:00,2.49488,2.49892,2.49488,2.49713,6630000.0
2007-12-24 21:11:00,2.49662,2.5005,2.49622,2.49968,8630000.0
2007-12-24 21:12:00,2.50027,2.50206,2.49907,2.50206,6750000.0
2007-12-24 21:13:00,2.50087,2.5012,2.49646,2.49883,9000000.0
2007-12-24 21:14:00,2.49841,2.50222,2.49796,2.50161,8500000.0
2007-12-24 21:15:00,2.50146,2.50277,2.49739,2.49739,6750000.0
2007-12-24 21:16:00,2.50004,2.50029,2.49846,2.49846,9750000.0
2007-12-24 21:17:00,2.5022,2.50285,2.498,2.498,7880000.0
2007-12-24 21:18:00,2.50112,2.50112,2.49865,2.49904,5380000.0
2007-12-24 21:19:00,2.50007,2.5002,2.49736,2.49999,6750000.0
2007-12-24 21:20:00,2.49923,2.50216,2.49568,2.4985,6000000.0
2007-12-24 21:21:00,2.4998,2.50158,2.49775,2.5003,8250000.0
2007-12-24 21:22:00,2.4992,2.50055,2.49462,2.49969,6500000.0
2007-12-24 21:23:00,2.49908,2.50011,2.49846,2.49846,5750000.0
2007-12-24 21:24:00,2.49897,2.50337,2.49897,2.50087,10000000.0
2007-12-24 21:25:00,2.49716,2.50032,2.49716,2.49847,8500000.0
2007-12-24 21:26:00,2.49871,2.5004,2.49799,2.49957,6250000.0
2007-12-24 21:27:00,2.49973,2.49996,2.49696,2.49996,8630000.0
2007-12-24 21:29:00,2.49898,2.49982,2.49817,2.49877,11510000.0
2007-12-24 21:30:00,2.50012,2.50087,2.49817,2.49817,6250000.0
2007-12-24 21:31:00,2.50028,2.50028,2.49464,2.49956,8000000.0
2007-12-24 21:32:00,2.49963,2.50017,2.49688,2.50017,11880000.0
2007-12-24 21:33:00,2.49959,2.50022,2.49607,2.49878,8500000.0
2007-12-24 21:34:00,2.50091,2.50091,2.49496,2.49859,7750000.0
2007-12-24 21:35:00,2.49865,2.50005,2.49585,2.49787,6760000.0
2007-12-24 21:36:00,2.50159,2.50159,2.49907,2.50046,3000000.0
2007-12-24 21:37:00,2.50041,2.50041,2.49468,2.49782,13500000.0
2007-12-24 21:38:00,2.50045,2.50045,2.49632,2.49752,7750000.0
2007-12-24 21:39:00,2.49885,2.50072,2.49642,2.49992,5880000.0
2007-12-24 21:40:00,2.50063,2.50063,2.49682,2.49787,8500000.0
2007-12-24 21:41:00,2.50065,2.50065,2.49865,2.5001,5880000.0
2007-12-24 21:42:00,2.50034,2.50129,2.49559,2.50129,6380000.0
2007-12-24 21:43:00,2.49854,2.50231,2.49636,2.50004,9000000.0
2007-12-24 21:44:00,2.5025,2.50337,2.50159,2.50159,4130000.0
2007-12-24 21:45:00,2.50307,2.50307,2.49907,2.49907,9000000.0
2007-12-24 21:46:00,2.49932,2.50288,2.49908,2.50252,7250000.0
2007-12-24 21:47:00,2.50243,2.50243,2.4985,2.50224,9390000.0
2007-12-24 21:48:00,2.50003,2.50226,2.49966,2.50015,6130000.0
2007-12-24 21:49:00,2.50154,2.50245,2.49892,2.50245,6500000.0
2007-12-24 21:50:00,2.50076,2.50231,2.50018,2.50231,9250000.0
2007-12-24 21:51:00,2.49766,2.50282,2.49636,2.50282,6750000.0
2007-12-24 21:52:00,2.50174,2.5026,2.49785,2.50029,6250000.0
2007-12-24 21:53:00,2.50285,2.50357,2.49979,2.50142,7630000.0
2007-12-24 21:54:00,2.5032,2.50328,2.50037,2.50141,8260000.0
2007-12-24 21:55:00,2.4988,2.50302,2.49773,2.50302,7250000.0
2007-12-24 21:56:00,2.50401,2.50482,2.50165,2.50165,8000000.0
2007-12-24 21:57:00,2.50363,2.50373,2.50123,2.50353,7630000.0
2007-12-24 21:58:00,2.50252,2.50252,2.49978,2.50195,8500000.0
2007-12-24 21:59:00,2.50035,2.50214,2.50009,2.50025,5500000.0
2007-12-24 22:00:00,2.49918,2.49932,2.49693,2.49693,8500000.0
2007-12-24 22:01:00,2.5012,2.50264,2.49953,2.50057,6250000.0
2007-12-24 22:02:00,2.50244,2.5039,2.50242,2.5039,5750000.0
2007-12-24 22:03:00,2.5023,2.5023,2.49906,2.50033,9500000.0
2007-12-24 22:04:00,2.50069,2.50278,2.49808,2.50228,6500000.0
2007-12-24 22:05:00,2.50165,2.50291,2.50057,2.50291,6380000.0
2007-12-24 22:06:00,2.50239,2.50239,2.49959,2.50182,6630000.0
2007-12-24 22:07:00,2.50145,2.50212,2.49769,2.50212,7630000.0
2007-12-24 22:08:00,2.50088,2.5034,2.49741,2.49741,11510000.0
2007-12-24 22:09:00,2.49846,2.50234,2.4963,2.50215,6380000.0
2007-12-24 22:10:00,2.49934,2.50285,2.49934,2.50285,5250000.0
2007-12-24 22:11:00,2.50266,2.50266,2.49779,2.49779,6380000.0
2007-12-24 22:12:00,2.50128,2.50372,2.50128,2.50312,6130000.0
2007-12-24 22:13:00,2.50326,2.50326,2.49844,2.49982,5250000.0
2007-12-24 22:14:00,2.50244,2.50244,2.49967,2.49996,3000000.0
2007-12-24 22:15:00,2.50295,2.50331,2.4991,2.49939,7500000.0
2007-12-24 22:16:00,2.50185,2.50286,2.49583,2.50286,5880000.0
2007-12-24 22:17:00,2.50171,2.50239,2.49551,2.50153,6500000.0
2007-12-24 22:18:00,2.50167,2.50294,2.50014,2.50247,6500000.0
2007-12-24 22:19:00,2.50146,2.50331,2.50045,2.50249,5250000.0
2007-12-24 22:20:00,2.50289,2.50289,2.49529,2.50096,11510000.0
2007-12-24 22:21:00,2.50267,2.50287,2.50213,2.50215,7750000.0
2007-12-24 22:22:00,2.50301,2.50376,2.50065,2.50347,5500000.0
2007-12-24 22:23:00,2.50301,2.50322,2.50086,2.50147,7000000.0
2007-12-24 22:24:00,2.50275,2.50287,2.49443,2.49939,8260000.0
2007-12-24 22:25:00,2.50265,2.50277,2.49686,2.49949,6380000.0
2007-12-24 22:26:00,2.50307,2.50367,2.50077,2.50112,6750000.0
2007-12-24 22:27:00,2.50209,2.50226,2.49783,2.50226,5250000.0
2007-12-24 22:28:00,2.50327,2.50388,2.49945,2.50307,8130000.0
2007-12-24 22:29:00,2.50368,2.50368,2.50308,2.50311,6880000.0
2007-12-24 22:30:00,2.50315,2.50343,2.49975,2.50158,8500000.0
2007-12-24 22:31:00,2.50341,2.50402,2.50017,2.5034,6380000.0
2007-12-24 22:33:00,2.50247,2.50247,2.50207,2.50207,3750000.0
2007-12-24 22:34:00,2.50293,2.50406,2.50143,2.50143,7000000.0
2007-12-24 22:35:00,2.50102,2.50258,2.50093,2.50258,5250000.0
2007-12-24 22:36:00,2.50182,2.50191,2.49755,2.50055,6000000.0
2007-12-24 22:38:00,2.50381,2.50387,2.49823,2.50347,7250000.0
2007-12-24 22:39:00,2.50295,2.5043,2.49896,2.50209,8000000.0
2007-12-24 22:40:00,2.50302,2.50302,2.50037,2.5004,6000000.0
2007-12-24 22:41:00,2.5038,2.50409,2.5001,2.50353,8000000.0
2007-12-24 22:42:00,2.50413,2.50438,2.50316,2.50382,6380000.0
2007-12-24 22:43:00,2.50362,2.50398,2.50072,2.50362,6500000.0
2007-12-24 22:44:00,2.50344,2.50382,2.50092,2.50092,5250000.0
2007-12-24 22:46:00,2.50279,2.50386,2.50112,2.50225,6750000.0
2007-12-24 22:47:00,2.50381,2.50452,2.50143,2.50392,6750000.0
2007-12-24 22:49:00,2.50382,2.50413,2.50015,2.50015,8000000.0
2007-12-24 22:50:00,2.50379,2.50418,2.5032,2.50418,5500000.0
2007-12-24 22:52:00,2.50315,2.50343,2.50012,2.50105,9130000.0
2007-12-24 22:53:00,2.50311,2.5039,2.49872,2.50212,10260000.0
2007-12-24 22:54:00,2.50326,2.50326,2.49779,2.50017,7380000.0
2007-12-24 22:55:00,2.50325,2.50366,2.50295,2.50345,5000000.0
2007-12-24 22:56:00,2.50102,2.50102,2.50088,2.50102,5750000.0
2007-12-24 22:57:00,2.50371,2.50428,2.49872,2.50025,7130000.0
2007-12-24 22:58:00,2.50247,2.5035,2.50233,2.50233,6250000.0
2007-12-24 23:00:00,2.50375,2.50412,2.50052,2.50367,7750000.0
2007-12-24 23:02:00,2.49997,2.50372,2.49997,2.50361,5250000.0
2007-12-24 23:03:00,2.49835,2.50098,2.49686,2.50068,9130000.0
2007-12-24 23:05:00,2.50092,2.5031,2.50027,2.50231,10750000.0
2007-12-24 23:06:00,2.50051,2.50067,2.49862,2.50043,10000000.0
2007-12-24 23:08:00,2.49733,2.50098,2.49732,2.50047,7010000.0
2007-12-24 23:09:00,2.50145,2.50145,2.5008,2.50103,5000000.0
2007-12-24 23:10:00,2.49873,2.50262,2.49873,2.50222,14500000.0
2007-12-24 23:11:00,2.50165,2.50165,2.49595,2.49917,7500000.0
2007-12-24 23:12:00,2.50109,2.50109,2.49777,2.49873,6760000.0
2007-12-24 23:13:00,2.49924,2.50166,2.49866,2.50166,8380000.0
2007-12-24 23:14:00,2.50258,2.50258,2.50192,2.50211,12500000.0
2007-12-24 23:15:00,2.50212,2.50212,2.49897,2.49961,11250000.0
2007-12-24 23:16:00,2.50222,2.50272,2.5016,2.5016,9250000.0
2007-12-24 23:18:00,2.50185,2.50195,2.49801,2.50195,12010000.0
2007-12-24 23:19:00,2.50189,2.50252,2.49663,2.49663,7510000.0
2007-12-24 23:21:00,2.50178,2.50187,2.49687,2.50187,7250000.0
2007-12-24 23:22:00,2.49786,2.50102,2.49786,2.49829,5500000.0
2007-12-24 23:23:00,2.50099,2.50099,2.49823,2.49848,6260000.0
2007-12-24 23:24:00,2.50106,2.50106,2.49641,2.4967,8630000.0
2007-12-24 23:25:00,2.49872,2.49983,2.49742,2.49742,6260000.0
2007-12-24 23:26:00,2.50022,2.50062,2.49483,2.50062,8250000.0
2007-12-24 23:27:00,2.50198,2.50216,2.4966,2.50035,9630000.0
2007-12-24 23:28:00,2.49713,2.50003,2.49713,2.50003,1130000.0
2007-12-24 23:29:00,2.50098,2.50126,2.49489,2.49818,7250000.0
2007-12-24 23:30:00,2.50086,2.50086,2.49245,2.49958,10630000.0
2007-12-24 23:31:00,2.49668,2.50123,2.49573,2.4998,11010000.0
2007-12-24 23:32:00,2.50105,2.50292,2.50047,2.50047,9250000.0
2007-12-24 23:33:00,2.50082,2.50141,2.49936,2.50126,5630000.0
2007-12-24 23:34:00,2.49874,2.50162,2.49874,2.50162,6130000.0
2007-12-24 23:35:00,2.4986,2.50095,2.4975,2.49866,6500000.0
2007-12-24 23:36:00,2.49883,2.5016,2.49801,2.49898,11250000.0
2007-12-24 23:37:00,2.49979,2.50233,2.4987,2.50233,10750000.0
2007-12-24 23:38:00,2.50151,2.50151,2.49796,2.49892,9130000.0
2007-12-24 23:39:00,2.50114,2.50163,2.49641,2.49694,11750000.0
2007-12-24 23:40:00,2.49732,2.50247,2.49732,2.50052,8760000.0
2007-12-24 23:41:00,2.49966,2.50374,2.49939,2.50088,5500000.0
2007-12-24 23:42:00,2.50162,2.50162,2.4959,2.49989,5880000.0
2007-12-24 23:43:00,2.50101,2.50101,2.49584,2.49637,10510000.0
2007-12-24 23:44:00,2.50173,2.50173,2.49938,2.50078,8000000.0
2007-12-24 23:45:00,2.49788,2.49788,2.49788,2.49788,750000.0
2007-12-24 23:46:00,2.50178,2.50178,2.49701,2.4987,9880000.0
2007-12-24 23:47:00,2.50171,2.50171,2.50045,2.50045,6000000.0
2007-12-24 23:48:00,2.49706,2.50109,2.49706,2.49881,10880000.0
2007-12-24 23:50:00,2.49942,2.50177,2.4987,2.50109,8130000.0
2007-12-24 23:51:00,2.50281,2.50281,2.49775,2.50055,9250000.0
2007-12-24 23:52:00,2.50182,2.50182,2.49537,2.49537,10000000.0
2007-12-24 23:53:00,2.50103,2.50118,2.49883,2.49883,4000000.0
2007-12-24 23:54:00,2.50059,2.50117,2.50055,2.50088,8500000.0
2007-12-24 23:55:00,2.50037,2.50128,2.49699,2.50128,9750000.0
2007-12-24 23:56:00,2.50276,2.50276,2.49907,2.50097,9380000.0
2007-12-24 23:58:00,2.50118,2.50128,2.49723,2.50057,10250000.0
2007-12-24 23:59:00,2.50244,2.50244,2.50039,2.50114,6500000.0
2007-12-25 00:00:00,2.50221,2.50221,2.49714,2.50128,10500000.0
2007-12-25 00:01:00,2.50004,2.50318,2.49812,2.49984,6500000.0
2007-12-25 00:02:00,2.50078,2.50078,2.49731,2.49988,10510000.0
2007-12-25 00:04:00,2.50161,2.50306,2.49864,2.50306,13000000.0
2007-12-25 00:05:00,2.49888,2.49918,2.49727,2.49895,11000000.0
2007-12-25 00:06:00,2.5002,2.50103,2.49743,2.50062,11500000.0
2007-12-25 00:07:00,2.49925,2.50249,2.49754,2.4996,15000000.0
2007-12-25 00:09:00,2.49788,2.50062,2.4971,2.4971,11880000.0
2007-12-25 00:10:00,2.49991,2.50137,2.49753,2.49753,10000000.0
2007-12-25 00:12:00,2.50073,2.50107,2.49742,2.50065,6000000.0
2007-12-25 00:14:00,2.49958,2.50122,2.49932,2.50059,12250000.0
2007-12-25 00:15:00,2.50118,2.50243,2.49899,2.50141,6000000.0
2007-12-25 00:17:00,2.50078,2.50078,2.49947,2.49947,2880000.0
2007-12-25 00:18:00,2.50059,2.50093,2.49707,2.50093,8750000.0
2007-12-25 00:19:00,2.50118,2.50163,2.49797,2.49942,6130000.0
2007-12-25 00:20:00,2.50042,2.50123,2.49873,2.50062,10500000.0
2007-12-25 00:22:00,2.50048,2.50062,2.49562,2.5004,9750000.0
2007-12-25 00:23:00,2.50062,2.50127,2.49715,2.50127,7130000.0
2007-12-25 00:25:00,2.49981,2.50102,2.49562,2.49562,8500000.0
2007-12-25 00:27:00,2.50091,2.50199,2.49909,2.50183,7130000.0
2007-12-25 00:28:00,2.50007,2.50065,2.49638,2.4969,4510000.0
2007-12-25 00:30:00,2.50058,2.50064,2.49933,2.5,13250000.0
2007-12-25 00:31:00,2.5006,2.50068,2.49973,2.50023,9000000.0
2007-12-25 00:33:00,2.50205,2.50572,2.50205,2.50405,5250000.0
2007-12-25 00:34:00,2.50488,2.50488,2.49858,2.50202,6750000.0
2007-12-25 00:37:00,2.50268,2.50364,2.49837,2.50085,9750000.0
2007-12-25 00:38:00,2.49965,2.50191,2.49891,2.50135,6750000.0
2007-12-25 00:39:00,2.50092,2.50152,2.49737,2.50089,7500000.0
2007-12-25 00:40:00,2.50169,2.50385,2.50169,2.50331,7750000.0
2007-12-25 00:41:00,2.50023,2.50092,2.49907,2.49928,6750000.0
2007-12-25 00:43:00,2.50163,2.50163,2.49907,2.50091,7250000.0
2007-12-25 00:44:00,2.49707,2.5024,2.49707,2.50082,7250000.0
2007-12-25 00:45:00,2.50286,2.50302,2.49677,2.49901,5250000.0
2007-12-25 00:46:00,2.50332,2.5046,2.50128,2.50244,7000000.0
2007-12-25 00:47:00,2.50717,2.50778,2.50373,2.50706,5250000.0
2007-12-25 00:48:00,2.49947,2.50402,2.49762,2.50047,6750000.0
2007-12-25 00:49:00,2.50816,2.50816,2.49956,2.49956,10750000.0
2007-12-25 00:51:00,2.50833,2.50992,2.50613,2.50853,8130000.0
2007-12-25 00:52:00,2.50822,2.50942,2.50808,2.50931,9380000.0
2007-12-25 00:54:00,2.50295,2.50295,2.49675,2.49675,9000000.0
2007-12-25 00:55:00,2.50308,2.50867,2.50308,2.50851,7000000.0
2007-12-25 00:56:00,2.50144,2.5022,2.49827,2.50072,10000000.0
2007-12-25 00:57:00,2.50942,2.51002,2.50777,2.51002,8500000.0
2007-12-25 00:58:00,2.50232,2.50232,2.49746,2.50075,15130000.0
2007-12-25 00:59:00,2.50849,2.50849,2.49925,2.50186,6000000.0
2007-12-25 01:00:00,2.50965,2.50988,2.50575,2.50988,10750000.0
2007-12-25 01:01:00,2.50311,2.50311,2.5011,2.50286,6000000.0
2007-12-25 01:02:00,2.50838,2.50953,2.50703,2.50772,11250000.0
2007-12-25 01:03:00,2.50258,2.50695,2.50173,2.50695,10250000.0
2007-12-25 01:05:00,2.50772,2.50978,2.50642,2.50882,4880000.0
2007-12-25 01:06:00,2.50314,2.50341,2.50207,2.50282,5390000.0
2007-12-25 01:07:00,2.5067,2.50727,2.50492,2.50492,7380000.0
2007-12-25 01:08:00,2.50691,2.50691,2.50248,2.50681,9000000.0
2007-12-25 01:10:00,2.50626,2.50698,2.50626,2.50692,5250000.0
2007-12-25 01:11:00,2.50691,2.50748,2.50248,2.50684,14250000.0
2007-12-25 01:13:00,2.50582,2.50692,2.50417,2.50417,6000000.0
2007-12-25 01:15:00,2.50656,2.50738,2.50588,2.50692,7500000.0
2007-12-25 01:16:00,2.50691,2.50712,2.50345,2.50712,8750000.0
2007-12-25 01:18:00,2.5032,2.50752,2.5032,2.50372,7500000.0
2007-12-25 01:19:00,2.50692,2.50692,2.5032,2.50372,6750000.0
2007-12-25 01:21:00,2.50652,2.50692,2.5032,2.50689,13750000.0
2007-12-25 01:23:00,2.50339,2.5065,2.50085,2.50332,7500000.0
2007-12-25 01:24:00,2.50692,2.50732,2.50507,2.5068,9000000.0
2007-12-25 01:26:00,2.50568,2.50742,2.50268,2.50268,7750000.0
2007-12-25 01:27:00,2.50699,2.50737,2.50333,2.50737,6000000.0
2007-12-25 01:29:00,2.50665,2.50722,2.50518,2.50681,6250000.0
2007-12-25 01:30:00,2.5019,2.5019,2.49661,2.49661,7130000.0
2007-12-25 01:31:00,2.50701,2.50702,2.50258,2.50701,6750000.0
2007-12-25 01:32:00,2.50702,2.50713,2.50288,2.50701,11500000.0
2007-12-25 01:34:00,2.50234,2.50506,2.49994,2.50125,6250000.0
2007-12-25 01:35:00,2.50381,2.5055,2.49993,2.5055,8750000.0
2007-12-25 01:37:00,2.5056,2.5056,2.50282,2.5039,5750000.0
2007-12-25 01:38:00,2.50148,2.50148,2.50049,2.50121,7000000.0
2007-12-25 01:39:00,2.50699,2.50711,2.50278,2.50687,5500000.0
2007-12-25 01:40:00,2.50655,2.50733,2.50352,2.50733,5500000.0
2007-12-25 01:42:00,2.50672,2.50678,2.50227,2.50313,10140000.0
2007-12-25 01:43:00,2.50682,2.50738,2.50233,2.50652,14520000.0
2007-12-25 01:45:00,2.50587,2.50587,2.49897,2.50047,11500000.0
2007-12-25 01:46:00,2.50102,2.50102,2.49612,2.49757,8250000.0
2007-12-25 01:47:00,2.50628,2.50628,2.50153,2.50153,8250000.0
2007-12-25 01:48:00,2.50323,2.50675,2.50323,2.50606,6750000.0
2007-12-25 01:50:00,2.50487,2.50672,2.50423,2.5066,11750000.0
2007-12-25 01:51:00,2.5066,2.50662,2.50578,2.50632,7500000.0
2007-12-25 01:52:00,2.49849,2.50075,2.49849,2.50075,1750000.0
2007-12-25 01:53:00,2.50392,2.50742,2.50392,2.50502,7500000.0
2007-12-25 01:55:00,2.50433,2.50733,2.50348,2.50717,15500000.0
2007-12-25 01:56:00,2.50171,2.50582,2.49974,2.50582,6000000.0
2007-12-25 01:58:00,2.50654,2.50713,2.50548,2.50548,7750000.0
2007-12-25 02:00:00,2.50116,2.50268,2.50116,2.50268,1500000.0
2007-12-25 02:01:00,2.50212,2.505,2.50166,2.50246,8250000.0
2007-12-25 02:02:00,2.50213,2.50313,2.5019,2.50236,8880000.0
2007-12-25 02:03:00,2.50262,2.50572,2.50155,2.50155,6750000.0
2007-12-25 02:04:00,2.50351,2.50351,2.49751,2.50126,13000000.0
2007-12-25 02:05:00,2.50027,2.50279,2.49844,2.50043,13130000.0
2007-12-25 02:06:00,2.50682,2.50682,2.50568,2.50568,1500000.0
2007-12-25 02:07:00,2.50276,2.50276,2.49803,2.49803,8630000.0
2007-12-25 02:08:00,2.50702,2.50762,2.50537,2.50762,7250000.0
2007-12-25 02:09:00,2.50703,2.50703,2.50703,2.50703,750000.0
2007-12-25 02:10:00,2.50285,2.50311,2.50011,2.50311,6000000.0
2007-12-25 02:11:00,2.50404,2.50414,2.50052,2.50214,8250000.0
2007-12-25 02:12:00,2.50457,2.50534,2.49947,2.50165,8250000.0
2007-12-25 02:13:00,2.50225,2.50274,2.49902,2.49931,11750000.0
2007-12-25 02:14:00,2.50304,2.50316,2.4997,2.50181,6630000.0
2007-12-25 02:15:00,2.50293,2.50303,2.50116,2.50161,6130000.0
2007-12-25 02:16:00,2.50079,2.50335,2.50079,2.50181,6130000.0
2007-12-25 02:17:00,2.5036,2.5036,2.50329,2.50329,1500000.0
2007-12-25 02:18:00,2.49981,2.50314,2.49972,2.50314,6130000.0
2007-12-25 02:19:00,2.4982,2.50502,2.4982,2.49863,6750000.0
2007-12-25 02:20:00,2.50011,2.50662,2.49994,2.50662,6130000.0
2007-12-25 02:22:00,2.5037,2.50483,2.50275,2.50275,2500000.0
2007-12-25 02:23:00,2.50028,2.50178,2.49908,2.50129,8000000.0
2007-12-25 02:24:00,2.50061,2.50502,2.49903,2.49903,12380000.0
2007-12-25 02:25:00,2.50682,2.50682,2.50682,2.50682,750000.0
2007-12-25 02:26:00,2.50242,2.50242,2.49884,2.49985,10250000.0
2007-12-25 02:27:00,2.50331,2.50416,2.49909,2.49909,6380000.0
2007-12-25 02:28:00,2.50658,2.50687,2.50322,2.50453,12380000.0
2007-12-25 02:30:00,2.50642,2.50698,2.50627,2.50627,11000000.0
2007-12-25 02:32:00,2.50247,2.50422,2.49851,2.49851,8130000.0
2007-12-25 02:33:00,2.50166,2.50554,2.50166,2.50554,3000000.0
2007-12-25 02:34:00,2.49992,2.50321,2.4967,2.49985,8880000.0
2007-12-25 02:35:00,2.50182,2.50182,2.50182,2.50182,1130000.0
2007-12-25 02:36:00,2.50239,2.50239,2.49702,2.50057,11140000.0
2007-12-25 02:38:00,2.50652,2.50708,2.50637,2.50637,11000000.0
2007-12-25 02:40:00,2.50635,2.50692,2.50488,2.50651,6250000.0
2007-12-25 02:41:00,2.50172,2.50572,2.50172,2.50572,6000000.0
2007-12-25 02:43:00,2.50233,2.50463,2.50198,2.50217,3750000.0
2007-12-25 02:44:00,2.50347,2.5046,2.49892,2.50046,8000000.0
2007-12-25 02:45:00,2.50293,2.50293,2.49836,2.50131,8750000.0
2007-12-25 02:46:00,2.50062,2.50484,2.50056,2.50338,3750000.0
2007-12-25 02:47:00,2.5036,2.5036,2.50017,2.5012,7750000.0
2007-12-25 02:48:00,2.50594,2.50594,2.50012,2.50177,10000000.0
2007-12-25 02:49:00,2.49793,2.504,2.49793,2.50269,7750000.0
2007-12-25 02:50:00,2.5024,2.5038,2.5024,2.50298,8000000.0
2007-12-25 02:51:00,2.50437,2.50583,2.50167,2.50384,4500000.0
2007-12-25 02:52:00,2.49993,2.50559,2.49993,2.50421,11000000.0
2007-12-25 02:53:00,2.50304,2.50304,2.5,2.5,7500000.0
2007-12-25 02:54:00,2.50279,2.50405,2.49987,2.50338,10500000.0
2007-12-25 02:55:00,2.50243,2.50339,2.49577,2.5032,15250000.0
2007-12-25 02:56:00,2.50306,2.50314,2.49741,2.50087,13750000.0
2007-12-25 02:57:00,2.50204,2.50572,2.50204,2.50572,2250000.0
2007-12-25 02:58:00,2.50355,2.50355,2.50013,2.5013,10750000.0
2007-12-25 02:59:00,2.49947,2.50604,2.49947,2.50604,3750000.0
2007-12-25 03:00:00,2.50369,2.50371,2.50266,2.50321,8750000.0
2007-12-25 03:01:00,2.50041,2.50275,2.49912,2.50275,9000000.0
2007-12-25 03:02:00,2.50002,2.50562,2.49925,2.50562,3250000.0
2007-12-25 03:03:00,2.50261,2.50266,2.49955,2.50266,6380000.0
2007-12-25 03:04:00,2.49823,2.50518,2.49823,2.50432,8630000.0
2007-12-25 03:05:00,2.50478,2.50478,2.49594,2.49594,4500000.0
2007-12-25 03:06:00,2.50115,2.50472,2.49982,2.5012,15750000.0
2007-12-25 03:07:00,2.50584,2.50584,2.50427,2.50427,2250000.0
2007-12-25 03:08:00,2.50282,2.50627,2.49895,2.50311,11250000.0
2007-12-25 03:09:00,2.50132,2.50168,2.49792,2.50068,8250000.0
2007-12-25 03:10:00,2.50264,2.50504,2.49853,2.50244,6250000.0
2007-12-25 03:11:00,2.50262,2.50389,2.49943,2.49943,5880000.0
2007-12-25 03:12:00,2.50352,2.50637,2.50352,2.50637,2000000.0
2007-12-25 03:13:00,2.50507,2.50752,2.50478,2.50692,10380000.0
2007-12-25 03:15:00,2.50524,2.50524,2.50005,2.50156,3000000.0
2007-12-25 03:16:00,2.50257,2.50644,2.50199,2.5027,6750000.0
2007-12-25 03:18:00,2.50722,2.50778,2.50707,2.50707,15750000.0
2007-12-25 03:20:00,2.50692,2.50722,2.50692,2.50722,1500000.0
2007-12-25 03:21:00,2.50282,2.50562,2.50125,2.50125,10750000.0
2007-12-25 03:22:00,2.50382,2.50382,2.49986,2.50147,9000000.0
2007-12-25 03:23:00,2.50466,2.50466,2.49974,2.50076,5250000.0
2007-12-25 03:24:00,2.5074,2.50773,2.5037,2.50722,6000000.0
2007-12-25 03:25:00,2.50152,2.50166,2.49735,2.50146,5750000.0
2007-12-25 03:26:00,2.50238,2.50238,2.50183,2.50183,1500000.0
2007-12-25 03:27:00,2.5029,2.5034,2.49869,2.5025,10750000.0
2007-12-25 03:28:00,2.50422,2.50615,2.49688,2.49688,7000000.0
2007-12-25 03:29:00,2.50315,2.50315,2.49709,2.50047,8750000.0
2007-12-25 03:31:00,2.50013,2.50279,2.49993,2.50059,4500000.0
2007-12-25 03:32:00,2.50239,2.50239,2.50053,2.50088,4750000.0
2007-12-25 03:33:00,2.50177,2.50177,2.49833,2.49833,6500000.0
2007-12-25 03:34:00,2.49994,2.50279,2.49994,2.50132,9000000.0
2007-12-25 03:35:00,2.50152,2.50157,2.49922,2.5013,6750000.0
2007-12-25 03:36:00,2.5005,2.50384,2.49779,2.50248,11000000.0
2007-12-25 03:37:00,2.50136,2.50159,2.50136,2.50159,3000000.0
2007-12-25 03:38:00,2.50159,2.50184,2.49772,2.50142,5500000.0
2007-12-25 03:39:00,2.50365,2.50365,2.50026,2.50026,6250000.0
2007-12-25 03:40:00,2.50101,2.50173,2.50052,2.50052,6500000.0
2007-12-25 03:41:00,2.50129,2.50269,2.50062,2.50116,5250000.0
2007-12-25 03:42:00,2.50048,2.50048,2.50048,2.50048,750000.0
2007-12-25 03:43:00,2.49934,2.50345,2.49793,2.49793,6000000.0
2007-12-25 03:44:00,2.50152,2.50213,2.50047,2.5015,7250000.0
2007-12-25 03:45:00,2.50152,2.50213,2.49802,2.50192,10750000.0
2007-12-25 03:46:00,2.50376,2.50376,2.49994,2.50344,11250000.0
2007-12-25 03:47:00,2.50057,2.50137,2.49853,2.50094,4000000.0
2007-12-25 03:48:00,2.50323,2.50369,2.5009,2.50325,8750000.0
2007-12-25 03:49:00,2.50102,2.50239,2.49819,2.49942,8000000.0
2007-12-25 03:50:00,2.49647,2.50053,2.49433,2.50046,10260000.0
2007-12-25 03:51:00,2.50134,2.50227,2.49797,2.49962,8000000.0
2007-12-25 03:52:00,2.49904,2.50312,2.49777,2.50292,9750000.0
2007-12-25 03:53:00,2.50275,2.50275,2.4964,2.49986,8500000.0
2007-12-25 03:54:00,2.49814,2.50251,2.49814,2.50049,7750000.0
2007-12-25 03:55:00,2.50342,2.50342,2.49967,2.49997,10000000.0
2007-12-25 03:57:00,2.50222,2.50229,2.50128,2.50128,8500000.0
2007-12-25 03:58:00,2.49793,2.50145,2.49793,2.50076,6750000.0
2007-12-25 03:59:00,2.50256,2.50335,2.50187,2.50187,8500000.0
2007-12-25 04:00:00,2.49957,2.50142,2.49893,2.5013,8500000.0
2007-12-25 04:01:00,2.50058,2.50142,2.49778,2.50127,6750000.0
2007-12-25 04:03:00,2.50037,2.50142,2.50037,2.50142,2130000.0
2007-12-25 04:04:00,2.50262,2.50356,2.50191,2.50292,9250000.0
2007-12-25 04:05:00,2.50011,2.50322,2.49931,2.50288,9250000.0
2007-12-25 04:06:00,2.50151,2.50151,2.49519,2.49939,12880000.0
2007-12-25 04:07:00,2.49796,2.50166,2.49796,2.50166,7010000.0
2007-12-25 04:08:00,2.50063,2.50319,2.49648,2.50319,5500000.0
2007-12-25 04:09:00,2.50212,2.50212,2.49632,2.50166,10000000.0
2007-12-25 04:10:00,2.49768,2.50191,2.49768,2.49979,6380000.0
2007-12-25 04:11:00,2.50316,2.50316,2.49991,2.50047,5250000.0
2007-12-25 04:12:00,2.50116,2.50116,2.49713,2.49994,6750000.0
2007-12-25 04:13:00,2.50175,2.50316,2.50132,2.50132,6000000.0
2007-12-25 04:14:00,2.50103,2.50328,2.49976,2.50164,9250000.0
2007-12-25 04:15:00,2.49807,2.50161,2.49807,2.50152,7630000.0
2007-12-25 04:16:00,2.50089,2.50102,2.49912,2.50091,6250000.0
2007-12-25 04:17:00,2.50355,2.50527,2.49983,2.50135,8500000.0
2007-12-25 04:19:00,2.50133,2.50191,2.49868,2.50084,10500000.0
2007-12-25 04:21:00,2.50172,2.50172,2.49792,2.50008,9250000.0
2007-12-25 04:22:00,2.50161,2.5026,2.49837,2.5026,8250000.0
2007-12-25 04:23:00,2.50115,2.50182,2.49822,2.50153,8500000.0
2007-12-25 04:24:00,2.50119,2.50156,2.4983,2.50127,4000000.0
2007-12-25 04:25:00,2.50082,2.5012,2.49672,2.5012,7750000.0
2007-12-25 04:27:00,2.50102,2.50173,2.49753,2.49753,3750000.0
2007-12-25 04:29:00,2.50082,2.5012,2.49738,2.49763,8250000.0
2007-12-25 04:30:00,2.50093,2.50102,2.49658,2.49738,12750000.0
2007-12-25 04:32:00,2.50123,2.50303,2.50123,2.50303,5500000.0
2007-12-25 04:33:00,2.49755,2.50122,2.49755,2.50018,11500000.0
2007-12-25 04:34:00,2.49888,2.50263,2.49829,2.50141,13000000.0
2007-12-25 04:35:00,2.50076,2.50076,2.50076,2.50076,750000.0
2007-12-25 04:36:00,2.50153,2.50248,2.49803,2.50225,9250000.0
2007-12-25 04:37:00,2.50126,2.50274,2.49868,2.50215,8000000.0
2007-12-25 04:38:00,2.50113,2.50113,2.5003,2.50067,6750000.0
2007-12-25 04:39:00,2.50371,2.50371,2.50134,2.50291,10750000.0
2007-12-25 04:40:00,2.49959,2.50173,2.49763,2.49763,8500000.0
2007-12-25 04:41:00,2.5002,2.50212,2.5002,2.50123,8750000.0
2007-12-25 04:42:00,2.50185,2.50185,2.49943,2.50121,8000000.0
2007-12-25 04:43:00,2.50132,2.50155,2.49792,2.50132,12250000.0
2007-12-25 04:45:00,2.50123,2.50134,2.49908,2.49908,8250000.0
2007-12-25 04:46:00,2.50188,2.50188,2.49813,2.50084,6250000.0
2007-12-25 04:48:00,2.50066,2.50193,2.49848,2.50132,13500000.0
2007-12-25 04:49:00,2.49948,2.50158,2.49948,2.50158,14500000.0
2007-12-25 04:51:00,2.50178,2.50193,2.49847,2.50132,8000000.0
2007-12-25 04:52:00,2.50123,2.50153,2.49802,2.49875,8000000.0
2007-12-25 04:53:00,2.50204,2.50378,2.49851,2.49851,10250000.0
2007-12-25 04:54:00,2.50221,2.50221,2.49794,2.49794,3750000.0
2007-12-25 04:56:00,2.5016,2.50227,2.49844,2.50165,7500000.0
2007-12-25 04:57:00,2.50149,2.50174,2.49806,2.50174,5750000.0
2007-12-25 04:58:00,2.50189,2.50214,2.49959,2.50125,9250000.0
2007-12-25 04:59:00,2.50194,2.50301,2.49852,2.49852,6380000.0
2007-12-25 05:01:00,2.50299,2.50299,2.49755,2.49935,7500000.0
2007-12-25 05:02:00,2.50098,2.50313,2.49803,2.50107,5630000.0
2007-12-25 05:03:00,2.50147,2.50174,2.49725,2.5014,5750000.0
2007-12-25 05:04:00,2.50202,2.50372,2.50148,2.50336,7000000.0
2007-12-25 05:05:00,2.50372,2.50392,2.50188,2.50371,10000000.0
2007-12-25 05:06:00,2.50176,2.50408,2.499,2.50073,6500000.0
2007-12-25 05:07:00,2.50381,2.50384,2.50065,2.50102,5250000.0
2007-12-25 05:08:00,2.50204,2.50204,2.49625,2.49625,11760000.0
2007-12-25 05:09:00,2.50397,2.50397,2.50027,2.50389,8630000.0
2007-12-25 05:10:00,2.49851,2.50177,2.49802,2.5017,6130000.0
2007-12-25 05:11:00,2.50353,2.5043,2.50142,2.50142,8130000.0
2007-12-25 05:12:00,2.50381,2.50423,2.49967,2.50423,5500000.0
2007-12-25 05:13:00,2.50161,2.50272,2.49749,2.50272,5500000.0
2007-12-25 05:14:00,2.50183,2.50245,2.49901,2.50183,7750000.0
2007-12-25 05:15:00,2.5024,2.50359,2.49872,2.50359,7000000.0
2007-12-25 05:17:00,2.49981,2.50453,2.49981,2.50393,5500000.0
2007-12-25 05:18:00,2.50381,2.50382,2.50287,2.50382,9000000.0
2007-12-25 05:19:00,2.50337,2.50376,2.50094,2.5029,6380000.0
2007-12-25 05:20:00,2.49888,2.50277,2.49888,2.49975,6250000.0
2007-12-25 05:21:00,2.49996,2.5034,2.49931,2.5034,6500000.0
2007-12-25 05:22:00,2.50053,2.50053,2.4965,2.4965,4750000.0
2007-12-25 05:23:00,2.50163,2.50314,2.50163,2.50298,4750000.0
2007-12-25 05:24:00,2.49942,2.50193,2.49433,2.49433,5500000.0
2007-12-25 05:25:00,2.5021,2.50261,2.49859,2.50076,10500000.0
2007-12-25 05:26:00,2.49909,2.50347,2.49909,2.50022,7750000.0
2007-12-25 05:27:00,2.50314,2.50314,2.50034,2.50124,9000000.0
2007-12-25 05:28:00,2.503,2.50342,2.49781,2.50342,9000000.0
2007-12-25 05:29:00,2.50148,2.50295,2.49781,2.50295,9500000.0
2007-12-25 05:30:00,2.50178,2.50248,2.49978,2.49983,9000000.0
2007-12-25 05:31:00,2.50252,2.50252,2.50252,2.50252,1000000.0
2007-12-25 05:32:00,2.50056,2.50493,2.50046,2.50258,10250000.0
2007-12-25 05:33:00,2.50468,2.50468,2.50062,2.50062,6000000.0
2007-12-25 05:34:00,2.50302,2.50398,2.50097,2.50387,6250000.0
2007-12-25 05:35:00,2.50338,2.50338,2.49776,2.49932,6250000.0
2007-12-25 05:36:00,2.49818,2.50274,2.49818,2.50203,9000000.0
2007-12-25 05:37:00,2.50048,2.50335,2.49919,2.50335,7250000.0
2007-12-25 05:39:00,2.5003,2.50402,2.5003,2.50382,9000000.0
2007-12-25 05:40:00,2.50114,2.50239,2.49994,2.49994,5500000.0
2007-12-25 05:41:00,2.50237,2.50405,2.50237,2.50405,9500000.0
2007-12-25 05:42:00,2.50297,2.50458,2.49907,2.50458,8500000.0
2007-12-25 05:44:00,2.50394,2.50472,2.50053,2.50053,9000000.0
2007-12-25 05:46:00,2.50341,2.50376,2.49724,2.50198,9000000.0
2007-12-25 05:47:00,2.50386,2.50484,2.50195,2.5025,8500000.0
2007-12-25 05:49:00,2.50463,2.50463,2.49997,2.50303,8500000.0
2007-12-25 05:50:00,2.50247,2.50432,2.5004,2.50098,9000000.0
2007-12-25 05:51:00,2.50258,2.50277,2.49847,2.50277,9000000.0
2007-12-25 05:52:00,2.49831,2.50243,2.49759,2.50138,9000000.0
2007-12-25 05:53:00,2.50155,2.50167,2.49805,2.50167,10000000.0
2007-12-25 05:54:00,2.50045,2.50411,2.50045,2.50403,7750000.0
2007-12-25 05:55:00,2.50408,2.50423,2.50037,2.50037,6250000.0
2007-12-25 05:56:00,2.50187,2.50201,2.49821,2.50046,8000000.0
2007-12-25 05:57:00,2.50412,2.50467,2.50027,2.50467,5250000.0
2007-12-25 05:58:00,2.50453,2.50453,2.50188,2.50318,5250000.0
2007-12-25 06:00:00,2.49877,2.50461,2.49877,2.50051,8500000.0
2007-12-25 06:01:00,2.50171,2.50244,2.49841,2.50244,5630000.0
2007-12-25 06:02:00,2.50237,2.50343,2.49981,2.49981,7500000.0
2007-12-25 06:03:00,2.50073,2.50435,2.50073,2.50435,5500000.0
2007-12-25 06:04:00,2.49897,2.50295,2.49615,2.50041,8000000.0
2007-12-25 06:05:00,2.50228,2.50338,2.50082,2.50166,7000000.0
2007-12-25 06:06:00,2.49753,2.50398,2.49753,2.50386,6750000.0
2007-12-25 06:07:00,2.50133,2.5026,2.49937,2.50057,5250000.0
2007-12-25 06:08:00,2.5036,2.5036,2.49981,2.49981,5750000.0
2007-12-25 06:09:00,2.50228,2.50228,2.50157,2.50157,1500000.0
2007-12-25 06:10:00,2.50059,2.50148,2.49988,2.49988,5500000.0
2007-12-25 06:11:00,2.50295,2.50295,2.49641,2.50168,8250000.0
2007-12-25 06:12:00,2.50162,2.50162,2.49905,2.50049,12000000.0
2007-12-25 06:13:00,2.50268,2.50387,2.49938,2.5018,6760000.0
2007-12-25 06:14:00,2.50192,2.50358,2.50096,2.50096,9750000.0
2007-12-25 06:16:00,2.50114,2.50356,2.5006,2.50356,8250000.0
2007-12-25 06:18:00,2.50005,2.50445,2.50005,2.50085,6250000.0
2007-12-25 06:19:00,2.50365,2.50365,2.50003,2.50189,5380000.0
2007-12-25 06:21:00,2.50173,2.50472,2.50173,2.50248,9500000.0
2007-12-25 06:22:00,2.50185,2.50321,2.50038,2.50278,6250000.0
2007-12-25 06:24:00,2.5041,2.50413,2.49897,2.49897,9750000.0
2007-12-25 06:26:00,2.50497,2.50497,2.50198,2.5035,5500000.0
2007-12-25 06:27:00,2.50378,2.50428,2.50228,2.50412,9000000.0
2007-12-25 06:28:00,2.50145,2.50427,2.49818,2.49905,9000000.0
2007-12-25 06:29:00,2.50185,2.50256,2.49624,2.50256,9000000.0
2007-12-25 06:30:00,2.50126,2.50268,2.49656,2.50217,6500000.0
2007-12-25 06:31:00,2.50354,2.50354,2.49789,2.5009,6000000.0
2007-12-25 06:32:00,2.50174,2.50276,2.49951,2.50276,3750000.0
2007-12-25 06:33:00,2.50212,2.50278,2.49728,2.49728,7000000.0
2007-12-25 06:34:00,2.50314,2.50463,2.50078,2.50433,8750000.0
2007-12-25 06:35:00,2.50201,2.50451,2.50173,2.50173,7250000.0
2007-12-25 06:36:00,2.50159,2.50193,2.50124,2.50124,5130000.0
2007-12-25 06:37:00,2.50375,2.50488,2.49907,2.50401,8750000.0
2007-12-25 06:38:00,2.50218,2.50442,2.50184,2.50284,13880000.0
2007-12-25 06:39:00,2.50178,2.50369,2.49899,2.5032,8000000.0
2007-12-25 06:40:00,2.50249,2.50365,2.50067,2.50094,6010000.0
2007-12-25 06:41:00,2.50329,2.50329,2.49911,2.50039,6000000.0
2007-12-25 06:42:00,2.50346,2.50346,2.49725,2.49781,10000000.0
2007-12-25 06:43:00,2.49924,2.50317,2.49885,2.50183,8500000.0
2007-12-25 06:44:00,2.50152,2.50164,2.49788,2.5014,10630000.0
2007-12-25 06:45:00,2.5005,2.50504,2.5005,2.50251,8000000.0
2007-12-25 06:46:00,2.50353,2.50353,2.49965,2.50292,8500000.0
2007-12-25 06:47:00,2.50021,2.50308,2.4991,2.50038,5880000.0
2007-12-25 06:48:00,2.50292,2.50292,2.49914,2.50253,6130000.0
2007-12-25 06:49:00,2.49874,2.50408,2.49874,2.50085,7250000.0
2007-12-25 06:50:00,2.50382,2.50453,2.50102,2.50197,11500000.0
2007-12-25 06:51:00,2.50381,2.50384,2.50198,2.50217,12380000.0
2007-12-25 06:53:00,2.49933,2.50301,2.49933,2.50212,7130000.0
2007-12-25 06:54:00,2.50286,2.50357,2.49937,2.50215,10000000.0
2007-12-25 06:55:00,2.50146,2.50246,2.49841,2.50119,11500000.0
2007-12-25 06:56:00,2.50327,2.50429,2.50327,2.50398,9750000.0
2007-12-25 06:58:00,2.50375,2.50462,2.5003,2.50391,8250000.0
2007-12-25 06:59:00,2.50218,2.50448,2.50082,2.50297,6750000.0
2007-12-25 07:00:00,2.50334,2.50334,2.49801,2.50068,11140000.0
2007-12-25 07:01:00,2.50206,2.50363,2.49984,2.5021,9000000.0
2007-12-25 07:02:00,2.50498,2.50498,2.50078,2.50397,8380000.0
2007-12-25 07:04:00,2.50441,2.50483,2.50075,2.50307,10380000.0
2007-12-25 07:06:00,2.50441,2.50473,2.50103,2.50441,11250000.0
2007-12-25 07:07:00,2.50388,2.50398,2.49833,2.50398,8750000.0
2007-12-25 07:08:00,2.50372,2.50372,2.50153,2.5033,5500000.0
2007-12-25 07:09:00,2.50117,2.50319,2.5001,2.5001,16000000.0
2007-12-25 07:10:00,2.50391,2.50452,2.50033,2.50297,9000000.0
2007-12-25 07:12:00,2.5036,2.50417,2.5003,2.50357,8500000.0
2007-12-25 07:13:00,2.50324,2.50324,2.49883,2.50002,7880000.0
2007-12-25 07:14:00,2.50368,2.5039,2.50192,2.50192,6000000.0
2007-12-25 07:15:00,2.50298,2.50298,2.49679,2.50283,10250000.0
2007-12-25 07:16:00,2.50182,2.50201,2.49748,2.50201,7000000.0
2007-12-25 07:17:00,2.50206,2.50346,2.50083,2.50184,8750000.0
2007-12-25 07:18:00,2.50372,2.50372,2.49905,2.50273,9000000.0
2007-12-25 07:20:00,2.49781,2.50219,2.49781,2.50027,7750000.0
2007-12-25 07:21:00,2.50142,2.50193,2.49985,2.50178,11250000.0
2007-12-25 07:22:00,2.50321,2.50321,2.49867,2.50194,11750000.0
2007-12-25 07:23:00,2.5024,2.50285,2.50039,2.50209,10000000.0
2007-12-25 07:24:00,2.50201,2.50201,2.49848,2.50038,6000000.0
2007-12-25 07:25:00,2.50234,2.50266,2.49842,2.49842,8630000.0
2007-12-25 07:26:00,2.49883,2.50308,2.49782,2.50218,11250000.0
2007-12-25 07:27:00,2.50105,2.50194,2.4996,2.50143,13250000.0
2007-12-25 07:28:00,2.49998,2.50408,2.49998,2.50378,9250000.0
2007-12-25 07:29:00,2.50298,2.50298,2.49725,2.5001,13000000.0
2007-12-25 07:30:00,2.50102,2.50226,2.49994,2.50146,9000000.0
2007-12-25 07:31:00,2.49977,2.5024,2.49779,2.5024,7250000.0
2007-12-25 07:32:00,2.49986,2.50209,2.49626,2.50177,6500000.0
2007-12-25 07:33:00,2.50025,2.50432,2.4996,2.50371,13500000.0
2007-12-25 07:34:00,2.50279,2.50279,2.4989,2.50278,11250000.0
2007-12-25 07:35:00,2.49947,2.50315,2.49947,2.50118,16000000.0
2007-12-25 07:36:00,2.49777,2.50261,2.49763,2.50209,7500000.0
2007-12-25 07:38:00,2.50047,2.50351,2.50047,2.50239,9630000.0
2007-12-25 07:39:00,2.50138,2.50247,2.49825,2.5011,6250000.0
2007-12-25 07:40:00,2.50065,2.50461,2.49811,2.50297,9010000.0
2007-12-25 07:41:00,2.50224,2.50322,2.49956,2.50322,6750000.0
2007-12-25 07:42:00,2.5034,2.5034,2.4981,2.50305,9630000.0
2007-12-25 07:43:00,2.50294,2.50294,2.49717,2.49717,8130000.0
2007-12-25 07:44:00,2.49822,2.50236,2.49822,2.50236,7750000.0
2007-12-25 07:46:00,2.50295,2.50295,2.4969,2.50163,9630000.0
2007-12-25 07:47:00,2.50343,2.50442,2.50065,2.50442,7500000.0
2007-12-25 07:48:00,2.50264,2.50264,2.49813,2.49935,8880000.0
2007-12-25 07:49:00,2.49993,2.50328,2.4998,2.50042,7250000.0
2007-12-25 07:50:00,2.50074,2.50335,2.49746,2.50223,14750000.0
2007-12-25 07:51:00,2.50032,2.5028,2.49819,2.49819,10000000.0
2007-12-25 07:52:00,2.50309,2.5033,2.49996,2.50089,12750000.0
2007-12-25 07:53:00,2.50039,2.50216,2.4982,2.4982,14500000.0
2007-12-25 07:54:00,2.50307,2.50307,2.49904,2.50243,11750000.0
2007-12-25 07:55:00,2.50288,2.50433,2.50288,2.50372,8500000.0
2007-12-25 07:56:00,2.50324,2.50342,2.50081,2.50295,9500000.0
2007-12-25 07:57:00,2.50341,2.50341,2.49968,2.50132,9000000.0
2007-12-25 07:58:00,2.4979,2.50233,2.4979,2.49845,9250000.0
2007-12-25 07:59:00,2.50317,2.50317,2.50007,2.50007,13250000.0
2007-12-25 08:00:00,2.5019,2.50335,2.50042,2.50192,5750000.0
2007-12-25 08:01:00,2.50234,2.50234,2.49926,2.50069,9380000.0
2007-12-25 08:02:00,2.50055,2.50576,2.50038,2.50405,20750000.0
2007-12-25 08:03:00,2.50198,2.50198,2.49549,2.50049,12000000.0
2007-12-25 08:04:00,2.5031,2.5031,2.49957,2.49989,14250000.0
2007-12-25 08:05:00,2.4973,2.50173,2.4973,2.49732,5630000.0
2007-12-25 08:06:00,2.50267,2.50448,2.50128,2.50304,8250000.0
2007-12-25 08:07:00,2.50257,2.50257,2.49733,2.49843,10000000.0
2007-12-25 08:08:00,2.50286,2.50286,2.49876,2.50169,8510000.0
2007-12-25 08:09:00,2.50155,2.50155,2.49662,2.50126,8500000.0
2007-12-25 08:10:00,2.50103,2.50418,2.50013,2.50332,4880000.0
2007-12-25 08:11:00,2.50296,2.5034,2.50153,2.50257,6750000.0
2007-12-25 08:12:00,2.50121,2.50217,2.49686,2.49686,10000000.0
2007-12-25 08:13:00,2.50158,2.50286,2.50046,2.50182,5630000.0
2007-12-25 08:14:00,2.50186,2.50304,2.4987,2.50261,11750000.0
2007-12-25 08:15:00,2.50331,2.50352,2.49944,2.50271,17250000.0
2007-12-25 08:16:00,2.50303,2.50345,2.50149,2.50159,7000000.0
2007-12-25 08:18:00,2.50251,2.50327,2.49942,2.50262,6500000.0
2007-12-25 08:19:00,2.50227,2.50227,2.50094,2.50172,7750000.0
2007-12-25 08:20:00,2.50115,2.5016,2.49818,2.49972,5500000.0
2007-12-25 08:21:00,2.50129,2.5028,2.50129,2.50234,9000000.0
2007-12-25 08:22:00,2.50261,2.50261,2.49868,2.50254,10880000.0
2007-12-25 08:23:00,2.5034,2.5034,2.4977,2.49791,5880000.0
2007-12-25 08:24:00,2.50235,2.50236,2.49704,2.50236,12250000.0
2007-12-25 08:25:00,2.50022,2.50248,2.49967,2.50139,11750000.0
2007-12-25 08:26:00,2.50202,2.50218,2.49685,2.50021,8760000.0
2007-12-25 08:27:00,2.50162,2.50332,2.50048,2.50332,9750000.0
2007-12-25 08:28:00,2.50228,2.50228,2.49786,2.49789,11250000.0
2007-12-25 08:29:00,2.50233,2.50256,2.50004,2.50004,7500000.0
2007-12-25 08:30:00,2.50168,2.50263,2.49711,2.50263,15000000.0
2007-12-25 08:31:00,2.50113,2.50293,2.49764,2.50043,6250000.0
2007-12-25 08:32:00,2.50037,2.50157,2.49748,2.49748,5500000.0
2007-12-25 08:33:00,2.50195,2.50195,2.4999,2.50013,5500000.0
2007-12-25 08:34:00,2.50329,2.5033,2.49773,2.50252,5250000.0
2007-12-25 08:35:00,2.49872,2.50292,2.49598,2.50292,5500000.0
2007-12-25 08:36:00,2.50322,2.50322,2.49939,2.50134,11510000.0
2007-12-25 08:37:00,2.50305,2.50305,2.49946,2.49977,8380000.0
2007-12-25 08:39:00,2.50021,2.50206,2.49734,2.50206,13250000.0
2007-12-25 08:40:00,2.49938,2.50412,2.49938,2.50351,9500000.0
2007-12-25 08:41:00,2.49989,2.50333,2.49951,2.50182,15260000.0
2007-12-25 08:42:00,2.50306,2.50306,2.49975,2.49975,9130000.0
2007-12-25 08:43:00,2.49739,2.50284,2.49523,2.50284,16750000.0
2007-12-25 08:44:00,2.49851,2.50326,2.4964,2.50175,10250000.0
2007-12-25 08:45:00,2.50146,2.50281,2.49919,2.49919,12750000.0
2007-12-25 08:46:00,2.50202,2.50203,2.49927,2.50203,5500000.0
2007-12-25 08:47:00,2.50316,2.50316,2.49842,2.50103,6500000.0
2007-12-25 08:48:00,2.50313,2.50313,2.49844,2.50097,14260000.0
2007-12-25 08:49:00,2.50238,2.50238,2.49925,2.49996,5500000.0
2007-12-25 08:50:00,2.50218,2.50218,2.50038,2.50038,8500000.0
2007-12-25 08:51:00,2.50303,2.50332,2.50143,2.50152,12250000.0
2007-12-25 08:53:00,2.50321,2.50383,2.49883,2.49883,10010000.0
2007-12-25 08:54:00,2.50372,2.50372,2.50003,2.5033,7250000.0
2007-12-25 08:55:00,2.5006,2.5028,2.49889,2.50192,5500000.0
2007-12-25 08:56:00,2.50284,2.50287,2.49902,2.50211,7880000.0
2007-12-25 08:57:00,2.4946,2.5013,2.4946,2.5013,12750000.0
2007-12-25 08:58:00,2.50272,2.50346,2.50158,2.50313,5250000.0
2007-12-25 08:59:00,2.50292,2.50292,2.49675,2.5026,12130000.0
2007-12-25 09:00:00,2.50227,2.50315,2.49966,2.50118,5500000.0
2007-12-25 09:01:00,2.50194,2.50262,2.49811,2.4992,12380000.0
2007-12-25 09:02:00,2.49841,2.50115,2.49754,2.49977,8380000.0
2007-12-25 09:03:00,2.50058,2.50303,2.49948,2.50303,14750000.0
2007-12-25 09:04:00,2.5012,2.50233,2.49858,2.49998,6000000.0
2007-12-25 09:05:00,2.49914,2.50033,2.49768,2.49882,11000000.0
2007-12-25 09:06:00,2.49512,2.49512,2.49288,2.49467,11250000.0
2007-12-25 09:07:00,2.50107,2.50107,2.49737,2.50027,6500000.0
2007-12-25 09:08:00,2.4956,2.50057,2.4956,2.49942,8630000.0
2007-12-25 09:09:00,2.49945,2.49972,2.49777,2.49919,7630000.0
2007-12-25 09:10:00,2.5015,2.5015,2.4997,2.50005,6000000.0
2007-12-25 09:11:00,2.49943,2.49992,2.49783,2.49955,9630000.0
2007-12-25 09:12:00,2.50056,2.50129,2.49714,2.50109,7250000.0
2007-12-25 09:13:00,2.49947,2.4998,2.4942,2.49798,10000000.0
2007-12-25 09:14:00,2.49579,2.50026,2.49422,2.49987,7500000.0
2007-12-25 09:15:00,2.50075,2.5009,2.49678,2.498,12630000.0
2007-12-25 09:16:00,2.49975,2.50086,2.49679,2.49782,10500000.0
2007-12-25 09:17:00,2.50014,2.50014,2.49635,2.49831,8510000.0
2007-12-25 09:18:00,2.49705,2.50131,2.49705,2.49972,7750000.0
2007-12-25 09:19:00,2.49951,2.50037,2.49522,2.49916,5260000.0
2007-12-25 09:20:00,2.50068,2.50073,2.49533,2.49885,8250000.0
2007-12-25 09:21:00,2.49947,2.49966,2.49475,2.49806,10380000.0
2007-12-25 09:22:00,2.49951,2.49951,2.4937,2.49839,7010000.0
2007-12-25 09:23:00,2.5005,2.5005,2.49673,2.49993,9000000.0
2007-12-25 09:24:00,2.50055,2.50055,2.4944,2.4981,7750000.0
2007-12-25 09:25:00,2.50059,2.50228,2.49757,2.50162,9880000.0
2007-12-25 09:26:00,2.50068,2.50069,2.49895,2.49996,6500000.0
2007-12-25 09:27:00,2.50063,2.50121,2.49689,2.49924,9630000.0
2007-12-25 09:28:00,2.50087,2.50116,2.50025,2.5006,7500000.0
2007-12-25 09:29:00,2.49945,2.50011,2.49465,2.49977,16380000.0
2007-12-25 09:30:00,2.5006,2.50105,2.49894,2.49894,6130000.0
2007-12-25 09:31:00,2.49985,2.50146,2.49721,2.50146,6250000.0
2007-12-25 09:32:00,2.5005,2.5005,2.49546,2.49699,6630000.0
2007-12-25 09:33:00,2.50243,2.50243,2.49681,2.49681,6000000.0
2007-12-25 09:34:00,2.49938,2.50059,2.49762,2.49762,6750000.0
2007-12-25 09:35:00,2.4997,2.50032,2.49623,2.4999,13880000.0
2007-12-25 09:36:00,2.50201,2.50201,2.49706,2.50025,9000000.0
2007-12-25 09:37:00,2.50054,2.50054,2.4949,2.49598,11130000.0
2007-12-25 09:38:00,2.49915,2.50033,2.49658,2.49963,7500000.0
2007-12-25 09:39:00,2.51157,2.51243,2.50982,2.50993,9000000.0
2007-12-25 09:41:00,2.49993,2.50191,2.49496,2.4995,13250000.0
2007-12-25 09:42:00,2.49824,2.50009,2.49563,2.49647,18000000.0
2007-12-25 09:43:00,2.49442,2.49807,2.49442,2.49762,10750000.0
2007-12-25 09:44:00,2.49912,2.50003,2.49595,2.49595,10250000.0
2007-12-25 09:45:00,2.50097,2.50104,2.49917,2.5001,12000000.0
2007-12-25 09:46:00,2.49258,2.49262,2.49158,2.49262,7130000.0
2007-12-25 09:47:00,2.49992,2.50094,2.49198,2.49198,6750000.0
2007-12-25 09:49:00,2.49576,2.49913,2.49576,2.49771,8500000.0
2007-12-25 09:50:00,2.49735,2.49889,2.49469,2.49889,6750000.0
2007-12-25 09:51:00,2.49751,2.49772,2.49403,2.49741,6760000.0
2007-12-25 09:52:00,2.49727,2.49752,2.49385,2.49749,10630000.0
2007-12-25 09:53:00,2.50017,2.50017,2.49618,2.49743,7750000.0
2007-12-25 09:54:00,2.4989,2.4992,2.49407,2.4992,11750000.0
2007-12-25 09:55:00,2.50032,2.50032,2.49825,2.49958,5750000.0
2007-12-25 09:56:00,2.49654,2.49815,2.49457,2.49729,5250000.0
2007-12-25 09:57:00,2.49721,2.49792,2.49508,2.49778,14000000.0
2007-12-25 09:58:00,2.49657,2.49965,2.49607,2.49954,10750000.0
2007-12-25 09:59:00,2.49829,2.49905,2.49239,2.49905,11250000.0
2007-12-25 10:00:00,2.49961,2.50384,2.49428,2.49428,5510000.0
2007-12-25 10:01:00,2.49873,2.50085,2.49695,2.50011,8250000.0
2007-12-25 10:02:00,2.50817,2.51182,2.50623,2.50862,6250000.0
2007-12-25 10:03:00,2.51181,2.51243,2.50867,2.51105,11760000.0
2007-12-25 10:05:00,2.49958,2.50672,2.49958,2.50554,8750000.0
2007-12-25 10:07:00,2.49752,2.49752,2.49657,2.49688,5500000.0
2007-12-25 10:08:00,2.49547,2.49793,2.49508,2.49793,12000000.0
2007-12-25 10:10:00,2.49706,2.49813,2.49387,2.49422,10000000.0
2007-12-25 10:12:00,2.49567,2.49762,2.49367,2.49762,7000000.0
2007-12-25 10:13:00,2.49422,2.49807,2.49397,2.49802,10750000.0
2007-12-25 10:15:00,2.49743,2.4978,2.49573,2.49749,6750000.0
2007-12-25 10:16:00,2.49771,2.49771,2.49587,2.49741,7750000.0
2007-12-25 10:18:00,2.49732,2.49752,2.49693,2.49716,10750000.0
2007-12-25 10:20:00,2.49693,2.49832,2.49693,2.49757,7250000.0
2007-12-25 10:21:00,2.49573,2.49573,2.49173,2.49293,8750000.0
2007-12-25 10:23:00,2.49222,2.49222,2.48873,2.49214,7130000.0
2007-12-25 10:24:00,2.49383,2.49692,2.49297,2.49297,7000000.0
2007-12-25 10:26:00,2.49717,2.49782,2.49528,2.49723,9260000.0
2007-12-25 10:28:00,2.49762,2.49762,2.49538,2.49708,6250000.0
2007-12-25 10:29:00,2.49692,2.49813,2.49692,2.49763,7250000.0
2007-12-25 10:31:00,2.49787,2.49802,2.49677,2.49677,9500000.0
2007-12-25 10:32:00,2.49761,2.49828,2.49402,2.49637,10000000.0
2007-12-25 10:34:00,2.49738,2.49838,2.49652,2.49677,10750000.0
2007-12-25 10:36:00,2.49753,2.49762,2.49433,2.49671,7760000.0
2007-12-25 10:37:00,2.49762,2.49762,2.49597,2.49759,6750000.0
2007-12-25 10:39:00,2.49706,2.49743,2.49547,2.49732,9000000.0
2007-12-25 10:40:00,2.49613,2.49793,2.49503,2.49662,9250000.0
2007-12-25 10:42:00,2.49732,2.49742,2.49568,2.49731,7250000.0
2007-12-25 10:44:00,2.49651,2.49792,2.49552,2.49552,15250000.0
2007-12-25 10:45:00,2.49385,2.49792,2.49385,2.49752,6500000.0
2007-12-25 10:47:00,2.49602,2.4978,2.49598,2.49766,6130000.0
2007-12-25 10:48:00,2.49733,2.49777,2.49412,2.49731,4880000.0
2007-12-25 10:50:00,2.49747,2.49787,2.49735,2.49787,7500000.0
2007-12-25 10:51:00,2.50077,2.50362,2.49954,2.49954,8000000.0
2007-12-25 10:52:00,2.49682,2.49752,2.49432,2.497,13000000.0
2007-12-25 10:53:00,2.49148,2.49312,2.48907,2.49248,10260000.0
2007-12-25 10:55:00,2.49242,2.49283,2.49083,2.49252,13760000.0
2007-12-25 10:56:00,2.49636,2.49748,2.49472,2.49497,9260000.0
2007-12-25 10:58:00,2.4967,2.49713,2.49208,2.49548,7000000.0
2007-12-25 11:00:00,2.49666,2.49792,2.49377,2.49731,9500000.0
2007-12-25 11:01:00,2.49713,2.49762,2.49412,2.49547,8500000.0
2007-12-25 11:03:00,2.49793,2.49793,2.49653,2.49724,7500000.0
2007-12-25 11:04:00,2.49365,2.4974,2.49365,2.4974,6000000.0
2007-12-25 11:06:00,2.49692,2.49793,2.49548,2.49548,6750000.0
2007-12-25 11:08:00,2.4967,2.4975,2.49418,2.4975,5500000.0
2007-12-25 11:09:00,2.49793,2.49793,2.49392,2.49748,9500000.0
2007-12-25 11:11:00,2.49743,2.49783,2.49382,2.49751,12750000.0
2007-12-25 11:12:00,2.49652,2.49652,2.49332,2.49463,6250000.0
2007-12-25 11:14:00,2.49588,2.49722,2.49372,2.49722,7000000.0
2007-12-25 11:16:00,2.49738,2.49738,2.49548,2.49548,5500000.0
2007-12-25 11:17:00,2.49752,2.49783,2.49385,2.49732,10000000.0
2007-12-25 11:19:00,2.4973,2.49778,2.49393,2.49731,6750000.0
2007-12-25 11:20:00,2.50153,2.50153,2.49545,2.49574,6750000.0
2007-12-25 11:22:00,2.49512,2.49512,2.4914,2.4914,6250000.0
2007-12-25 11:24:00,2.49852,2.49852,2.49388,2.49817,8250000.0
2007-12-25 11:25:00,2.49547,2.49572,2.49258,2.49523,13500000.0
2007-12-25 11:27:00,2.49432,2.49622,2.49377,2.49573,7760000.0
2007-12-25 11:28:00,2.4956,2.49597,2.49377,2.49382,8130000.0
2007-12-25 11:30:00,2.49577,2.49705,2.49517,2.49705,6000000.0
2007-12-25 11:32:00,2.4953,2.49542,2.4916,2.49539,9630000.0
2007-12-25 11:33:00,2.49557,2.49557,2.49352,2.49537,8880000.0
2007-12-25 11:35:00,2.49514,2.49541,2.49165,2.49348,9500000.0
2007-12-25 11:36:00,2.49521,2.49582,2.49352,2.49428,7250000.0
2007-12-25 11:38:00,2.49203,2.49567,2.49177,2.49567,5250000.0
2007-12-25 11:40:00,2.49205,2.49568,2.49205,2.49521,12750000.0
2007-12-25 11:41:00,2.49513,2.49583,2.49248,2.49567,8250000.0
2007-12-25 11:43:00,2.49413,2.49618,2.49247,2.49601,10750000.0
2007-12-25 11:44:00,2.49633,2.49633,2.49403,2.49452,9500000.0
2007-12-25 11:46:00,2.4948,2.49527,2.49352,2.49523,5250000.0
2007-12-25 11:48:00,2.49338,2.49538,2.49243,2.49538,10500000.0
2007-12-25 11:49:00,2.49468,2.49468,2.49115,2.49462,9630000.0
2007-12-25 11:51:00,2.4946,2.49462,2.49283,2.49297,6000000.0
2007-12-25 11:52:00,2.49464,2.49464,2.49358,2.49451,8380000.0
2007-12-25 11:54:00,2.49422,2.49538,2.48987,2.49482,9000000.0
2007-12-25 11:56:00,2.49449,2.49533,2.4941,2.4945,6500000.0
2007-12-25 11:57:00,2.49047,2.49542,2.49047,2.49433,6000000.0
2007-12-25 11:59:00,2.49539,2.49542,2.49258,2.49542,10000000.0
2007-12-25 12:00:00,2.49417,2.49472,2.49143,2.4945,9000000.0
2007-12-25 12:02:00,2.49022,2.4947,2.49022,2.49403,10000000.0
2007-12-25 12:04:00,2.49441,2.49532,2.49155,2.49532,6000000.0
2007-12-25 12:05:00,2.49472,2.49558,2.48913,2.49457,7750000.0
2007-12-25 12:07:00,2.49393,2.49472,2.49105,2.49257,5640000.0
2007-12-25 12:09:00,2.4953,2.49562,2.4916,2.49515,11880000.0
2007-12-25 12:10:00,2.49385,2.49408,2.48843,2.494,10750000.0
2007-12-25 12:12:00,2.49395,2.49533,2.49312,2.49502,8500000.0
2007-12-25 12:13:00,2.49398,2.49553,2.49228,2.49503,13500000.0
2007-12-25 12:15:00,2.49182,2.49532,2.49182,2.49458,10500000.0
2007-12-25 12:16:00,2.49471,2.49471,2.49117,2.49287,8000000.0
2007-12-25 12:18:00,2.49113,2.49508,2.49113,2.49117,6250000.0
2007-12-25 12:20:00,2.49277,2.49472,2.49123,2.49472,7750000.0
2007-12-25 12:21:00,2.49474,2.49598,2.49082,2.49238,11500000.0
2007-12-25 12:23:00,2.49578,2.49578,2.49303,2.49531,12250000.0
2007-12-25 12:25:00,2.49558,2.49577,2.49332,2.49557,5250000.0
2007-12-25 12:26:00,2.49534,2.49582,2.49402,2.49582,8750000.0
2007-12-25 12:28:00,2.49393,2.49613,2.49393,2.49582,7750000.0
2007-12-25 12:29:00,2.49581,2.49582,2.49393,2.49522,8500000.0
2007-12-25 12:31:00,2.49483,2.49627,2.49418,2.49602,6250000.0
2007-12-25 12:33:00,2.49574,2.49642,2.49397,2.49582,14000000.0
2007-12-25 12:34:00,2.49552,2.49573,2.49402,2.49522,9750000.0
2007-12-25 12:36:00,2.49518,2.4955,2.49202,2.4955,7130000.0
2007-12-25 12:37:00,2.49338,2.49632,2.49195,2.49558,11510000.0
2007-12-25 12:39:00,2.49585,2.49687,2.49387,2.49687,8880000.0
2007-12-25 12:41:00,2.49528,2.49763,2.49528,2.49712,5500000.0
2007-12-25 12:42:00,2.49681,2.49743,2.49368,2.49743,12000000.0
2007-12-25 12:44:00,2.49538,2.49722,2.49538,2.49722,10500000.0
2007-12-25 12:45:00,2.49363,2.49721,2.49363,2.49718,6630000.0
2007-12-25 12:47:00,2.49699,2.49768,2.49523,2.49742,7750000.0
2007-12-25 12:49:00,2.49666,2.49738,2.49453,2.49738,13000000.0
2007-12-25 12:50:00,2.49681,2.49728,2.49335,2.49682,13000000.0
2007-12-25 12:52:00,2.49604,2.49713,2.49322,2.49681,5750000.0
2007-12-25 12:53:00,2.49685,2.49693,2.49462,2.49693,6250000.0
2007-12-25 12:55:00,2.49653,2.49733,2.49258,2.49681,8250000.0
2007-12-25 12:57:00,2.4966,2.49723,2.49335,2.49517,8500000.0
2007-12-25 12:58:00,2.49616,2.49738,2.49337,2.49497,15750000.0
2007-12-25 13:00:00,2.49712,2.49743,2.49542,2.49732,10250000.0
2007-12-25 13:01:00,2.49502,2.49738,2.49498,2.49512,10000000.0
2007-12-25 13:03:00,2.49681,2.49722,2.49427,2.49681,8880000.0
2007-12-25 13:05:00,2.49664,2.49735,2.49237,2.49498,11130000.0
2007-12-25 13:06:00,2.49443,2.49682,2.49443,2.49644,12380000.0
2007-12-25 13:08:00,2.49658,2.49743,2.49502,2.49682,7500000.0
2007-12-25 13:09:00,2.49669,2.49728,2.49362,2.49498,7250000.0
2007-12-25 13:11:00,2.49492,2.49762,2.49468,2.49577,10750000.0
2007-12-25 13:13:00,2.49498,2.49702,2.49323,2.49605,10250000.0
2007-12-25 13:14:00,2.49518,2.49738,2.49503,2.49681,9130000.0
2007-12-25 13:16:00,2.49722,2.49748,2.49252,2.49577,14250000.0
2007-12-25 13:17:00,2.49452,2.49682,2.49452,2.49681,6500000.0
2007-12-25 13:19:00,2.49647,2.49682,2.49358,2.49682,7010000.0
2007-12-25 13:21:00,2.49679,2.49727,2.49398,2.49681,6750000.0
2007-12-25 13:22:00,2.49672,2.49753,2.49507,2.49689,6500000.0
2007-12-25 13:24:00,2.49676,2.49738,2.49327,2.49616,16500000.0
2007-12-25 13:25:00,2.49682,2.49742,2.49498,2.49682,10250000.0
2007-12-25 13:27:00,2.49666,2.49683,2.49493,2.49683,10390000.0
2007-12-25 13:29:00,2.49327,2.49702,2.49327,2.49702,6130000.0
2007-12-25 13:30:00,2.49682,2.49742,2.4927,2.49682,8750000.0
2007-12-25 13:32:00,2.49657,2.49747,2.49502,2.49742,9500000.0
2007-12-25 13:33:00,2.49627,2.4975,2.49387,2.4973,9000000.0
2007-12-25 13:35:00,2.49732,2.49742,2.49308,2.49732,8250000.0
2007-12-25 13:37:00,2.49792,2.49792,2.49538,2.49567,8630000.0
2007-12-25 13:38:00,2.49792,2.49792,2.49347,2.49765,8010000.0
2007-12-25 13:40:00,2.49552,2.49732,2.49385,2.49457,5250000.0
2007-12-25 13:41:00,2.49757,2.49757,2.49547,2.49717,8500000.0
2007-12-25 13:43:00,2.49732,2.49732,2.49547,2.49716,9250000.0
2007-12-25 13:45:00,2.494,2.49833,2.494,2.49498,9130000.0
2007-12-25 13:46:00,2.49711,2.49772,2.49527,2.49772,6750000.0
2007-12-25 13:48:00,2.49712,2.49783,2.49392,2.49783,10250000.0
2007-12-25 13:49:00,2.49711,2.49714,2.49528,2.49698,6250000.0
2007-12-25 13:51:00,2.49768,2.49768,2.49533,2.49714,7750000.0
2007-12-25 13:53:00,2.49712,2.49748,2.49353,2.49748,6750000.0
2007-12-25 13:54:00,2.49731,2.49732,2.49517,2.49547,6000000.0
2007-12-25 13:56:00,2.49578,2.49842,2.49438,2.49438,9630000.0
2007-12-25 13:57:00,2.49729,2.49752,2.49412,2.49412,6760000.0
2007-12-25 13:59:00,2.49727,2.49772,2.49648,2.49648,5250000.0
2007-12-25 14:01:00,2.49448,2.49778,2.49448,2.49724,9750000.0
2007-12-25 14:02:00,2.49743,2.49772,2.49659,2.49772,7000000.0
2007-12-25 14:04:00,2.49712,2.49783,2.49273,2.49783,5250000.0
2007-12-25 14:05:00,2.49632,2.49715,2.49367,2.49528,6000000.0
2007-12-25 14:07:00,2.49749,2.49749,2.49363,2.49711,6750000.0
2007-12-25 14:09:00,2.49703,2.49712,2.49523,2.49523,5250000.0
2007-12-25 14:10:00,2.49732,2.49792,2.49412,2.49415,9010000.0
2007-12-25 14:12:00,2.49731,2.49792,2.49385,2.49638,7750000.0
2007-12-25 14:13:00,2.49517,2.4973,2.49422,2.49702,7500000.0
2007-12-25 14:15:00,2.49737,2.49757,2.49337,2.49712,8500000.0
2007-12-25 14:17:00,2.49635,2.49742,2.49527,2.49742,11380000.0
2007-12-25 14:18:00,2.49752,2.49783,2.49432,2.49752,6130000.0
2007-12-25 14:20:00,2.4975,2.49758,2.49193,2.49751,8250000.0
2007-12-25 14:21:00,2.49733,2.49807,2.49563,2.49752,12250000.0
2007-12-25 14:23:00,2.49709,2.49777,2.49532,2.49699,7750000.0
2007-12-25 14:25:00,2.49752,2.49777,2.49567,2.49751,10500000.0
2007-12-25 14:26:00,2.49711,2.49772,2.49232,2.49711,14500000.0
2007-12-25 14:28:00,2.49733,2.49813,2.49477,2.49647,6250000.0
2007-12-25 14:30:00,2.49492,2.49812,2.49492,2.4971,9750000.0
2007-12-25 14:31:00,2.49543,2.49778,2.49412,2.49412,12000000.0
2007-12-25 14:33:00,2.49758,2.49822,2.49582,2.49582,9000000.0
2007-12-25 14:34:00,2.49782,2.49782,2.49387,2.49771,10500000.0
2007-12-25 14:36:00,2.49723,2.49773,2.49503,2.49732,14250000.0
2007-12-25 14:38:00,2.49778,2.49788,2.49455,2.49607,9250000.0
2007-12-25 14:39:00,2.49761,2.4978,2.49387,2.49387,13750000.0
2007-12-25 14:41:00,2.49731,2.49743,2.49458,2.49548,6250000.0
2007-12-25 14:42:00,2.49732,2.49782,2.49628,2.49732,10250000.0
2007-12-25 14:44:00,2.49757,2.49793,2.49493,2.49628,6000000.0
2007-12-25 14:46:00,2.49731,2.49763,2.49408,2.49518,8250000.0
2007-12-25 14:47:00,2.49731,2.49733,2.49552,2.49702,8000000.0
2007-12-25 14:49:00,2.4973,2.49793,2.49517,2.49772,11500000.0
2007-12-25 14:50:00,2.49715,2.49802,2.49377,2.49731,7500000.0
2007-12-25 14:52:00,2.49548,2.49778,2.49287,2.49287,10510000.0
2007-12-25 14:54:00,2.49732,2.49773,2.49412,2.49412,8750000.0
2007-12-25 14:55:00,2.49721,2.49793,2.49548,2.49732,7760000.0
2007-12-25 14:57:00,2.49792,2.49797,2.49302,2.49548,10270000.0
2007-12-25 14:58:00,2.49547,2.49738,2.49382,2.49731,11890000.0
2007-12-25 15:00:00,2.49602,2.49732,2.49518,2.49648,9000000.0
2007-12-25 15:02:00,2.49528,2.49763,2.49353,2.49597,11500000.0
2007-12-25 15:03:00,2.49751,2.49832,2.4934,2.49532,16380000.0
2007-12-25 15:05:00,2.49732,2.49797,2.49532,2.49657,11500000.0
2007-12-25 15:06:00,2.49782,2.49828,2.49597,2.49678,8750000.0
2007-12-25 15:08:00,2.4978,2.49822,2.49397,2.49453,7500000.0
2007-12-25 15:10:00,2.49677,2.498,2.49507,2.49781,8250000.0
2007-12-25 15:11:00,2.49678,2.49853,2.49433,2.49781,8130000.0
2007-12-25 15:13:00,2.49782,2.49782,2.49652,2.49652,5250000.0
2007-12-25 15:14:00,2.49782,2.49782,2.49462,2.49774,9000000.0
2007-12-25 15:16:00,2.49731,2.49792,2.49667,2.49707,12250000.0
2007-12-25 15:18:00,2.49763,2.49793,2.49418,2.49793,8000000.0
2007-12-25 15:19:00,2.49723,2.49768,2.49377,2.49377,8380000.0
2007-12-25 15:21:00,2.49412,2.49732,2.49412,2.49732,7000000.0
2007-12-25 15:22:00,2.49792,2.49793,2.49377,2.49512,10500000.0
2007-12-25 15:24:00,2.49548,2.49731,2.49373,2.49685,8250000.0
2007-12-25 15:26:00,2.49608,2.49732,2.49337,2.49667,6000000.0
2007-12-25 15:27:00,2.49577,2.49787,2.49297,2.49704,6000000.0
2007-12-25 15:29:00,2.49568,2.49732,2.49412,2.49714,6000000.0
2007-12-25 15:30:00,2.49422,2.49752,2.49422,2.49558,10250000.0
2007-12-25 15:32:00,2.49732,2.49748,2.49543,2.49748,6750000.0
2007-12-25 15:34:00,2.49672,2.49792,2.49547,2.49653,6750000.0
2007-12-25 15:35:00,2.49542,2.49818,2.49542,2.49765,10250000.0
2007-12-25 15:37:00,2.49673,2.49707,2.49317,2.49662,5130000.0
2007-12-25 15:38:00,2.49577,2.49812,2.49393,2.49572,10750000.0
2007-12-25 15:40:00,2.49588,2.49752,2.49502,2.49728,6500000.0
2007-12-25 15:42:00,2.49642,2.49713,2.49248,2.49248,6130000.0
2007-12-25 15:43:00,2.49602,2.49682,2.49303,2.49408,9750000.0
2007-12-25 15:45:00,2.49622,2.49642,2.49277,2.49621,8500000.0
2007-12-25 15:46:00,2.49653,2.49653,2.49273,2.49273,7000000.0
2007-12-25 15:48:00,2.49473,2.49661,2.49217,2.49217,6500000.0
2007-12-25 15:50:00,2.49606,2.49677,2.49313,2.49631,8250000.0
2007-12-25 15:51:00,2.49722,2.49722,2.49473,2.49649,7250000.0
2007-12-25 15:53:00,2.49343,2.49722,2.49307,2.49722,10750000.0
2007-12-25 15:54:00,2.49587,2.49587,2.49303,2.49467,8250000.0
2007-12-25 15:56:00,2.49679,2.49711,2.49357,2.49687,7500000.0
2007-12-25 15:58:00,2.49701,2.49701,2.4933,2.497,7130000.0
2007-12-25 15:59:00,2.49721,2.49762,2.49638,2.49709,10000000.0
2007-12-25 16:01:00,2.49548,2.49772,2.49357,2.49708,7000000.0
2007-12-25 16:02:00,2.49634,2.49643,2.49292,2.49608,11000000.0
2007-12-25 16:04:00,2.4974,2.4974,2.49527,2.49713,9130000.0
2007-12-25 16:06:00,2.49663,2.49782,2.49378,2.49378,7380000.0
2007-12-25 16:07:00,2.49629,2.49692,2.49442,2.49692,9250000.0
2007-12-25 16:09:00,2.49502,2.49676,2.49277,2.49572,10750000.0
2007-12-25 16:10:00,2.49712,2.49763,2.49268,2.49703,8510000.0
2007-12-25 16:12:00,2.49642,2.49747,2.49497,2.49662,6000000.0
2007-12-25 16:14:00,2.49692,2.49753,2.49563,2.49691,9250000.0
2007-12-25 16:15:00,2.49468,2.49717,2.49372,2.49643,6500000.0
2007-12-25 16:17:00,2.49725,2.49763,2.49537,2.49709,12750000.0
2007-12-25 16:18:00,2.49674,2.49711,2.49153,2.49667,5880000.0
2007-12-25 16:20:00,2.49543,2.49802,2.49543,2.49731,12260000.0
2007-12-25 16:22:00,2.49612,2.49802,2.49522,2.4974,13500000.0
2007-12-25 16:23:00,2.4972,2.49742,2.49387,2.49742,5500000.0
2007-12-25 16:25:00,2.49788,2.49788,2.49388,2.49558,6250000.0
2007-12-25 16:26:00,2.49577,2.49802,2.49577,2.49715,9890000.0
2007-12-25 16:28:00,2.49732,2.49792,2.49568,2.49772,9500000.0
2007-12-25 16:30:00,2.49693,2.49752,2.49507,2.49699,6630000.0
2007-12-25 16:31:00,2.49721,2.49742,2.49442,2.49723,5630000.0
2007-12-25 16:33:00,2.49848,2.49872,2.49607,2.49792,8500000.0
2007-12-25 16:34:00,2.49453,2.49837,2.49397,2.49797,11750000.0
2007-12-25 16:36:00,2.49746,2.49833,2.4936,2.49763,15250000.0
2007-12-25 16:38:00,2.49697,2.49771,2.49213,2.49763,9750000.0
2007-12-25 16:39:00,2.49652,2.49772,2.49272,2.49542,8750000.0
2007-12-25 16:41:00,2.49755,2.49833,2.49498,2.49498,5630000.0
2007-12-25 16:43:00,2.49771,2.49781,2.49533,2.49642,13000000.0
2007-12-25 16:44:00,2.49695,2.49832,2.49608,2.49772,10250000.0
2007-12-25 16:46:00,2.4975,2.49793,2.49457,2.49655,7250000.0
2007-12-25 16:47:00,2.49772,2.49818,2.49582,2.49771,11630000.0
2007-12-25 16:49:00,2.49682,2.49832,2.49488,2.49762,12000000.0
2007-12-25 16:51:00,2.49753,2.49785,2.49418,2.49598,8750000.0
2007-12-25 16:52:00,2.49738,2.49772,2.49587,2.49772,10630000.0
2007-12-25 16:54:00,2.49598,2.49842,2.49593,2.49797,8250000.0
2007-12-25 16:55:00,2.49751,2.49752,2.49388,2.49563,7750000.0
2007-12-25 16:57:00,2.49887,2.49887,2.49764,2.4984,11250000.0
2007-12-25 16:59:00,2.49817,2.49872,2.49693,2.49777,10250000.0
2007-12-25 17:00:00,2.49801,2.49812,2.49766,2.49801,6500000.0
2007-12-25 17:02:00,2.49802,2.49863,2.49577,2.49818,7250000.0
2007-12-25 17:03:00,2.49622,2.49843,2.49435,2.49453,9130000.0
2007-12-25 17:05:00,2.49801,2.49888,2.49613,2.49888,6500000.0
2007-12-25 17:07:00,2.49763,2.49827,2.49763,2.49788,7000000.0
2007-12-25 17:08:00,2.49783,2.49822,2.49583,2.49583,8750000.0
2007-12-25 17:10:00,2.49648,2.49862,2.49467,2.49862,13000000.0
2007-12-25 17:11:00,2.49832,2.49832,2.49702,2.49702,7250000.0
2007-12-25 17:13:00,2.49804,2.49812,2.49597,2.49773,7880000.0
2007-12-25 17:15:00,2.49628,2.49812,2.49253,2.49809,8750000.0
2007-12-25 17:16:00,2.49707,2.49867,2.49628,2.49843,9250000.0
2007-12-25 17:18:00,2.49465,2.49868,2.49465,2.49623,5880000.0
2007-12-25 17:19:00,2.49388,2.49877,2.49388,2.49877,9500000.0
2007-12-25 17:21:00,2.49811,2.49873,2.49647,2.4981,7250000.0
2007-12-25 17:23:00,2.49737,2.49863,2.49492,2.49819,11250000.0
2007-12-25 17:24:00,2.49492,2.49825,2.49492,2.4981,13500000.0
2007-12-25 17:26:00,2.49751,2.49813,2.49437,2.49813,12880000.0
2007-12-25 17:27:00,2.49713,2.49751,2.49568,2.49748,7630000.0
2007-12-25 17:29:00,2.49322,2.49813,2.49193,2.49567,9380000.0
2007-12-25 17:31:00,2.49751,2.49813,2.49387,2.49387,11000000.0
2007-12-25 17:32:00,2.49748,2.49818,2.49193,2.49752,10000000.0
2007-12-25 17:34:00,2.49738,2.49812,2.49567,2.49751,7000000.0
2007-12-25 17:35:00,2.49673,2.49807,2.49417,2.49713,7500000.0
2007-12-25 17:37:00,2.49772,2.4978,2.49673,2.49752,6880000.0
2007-12-25 17:39:00,2.49527,2.49752,2.49393,2.49752,11250000.0
2007-12-25 17:40:00,2.49813,2.49813,2.49432,2.49735,6250000.0
2007-12-25 17:42:00,2.49818,2.49832,2.49432,2.4974,7500000.0
2007-12-25 17:43:00,2.49685,2.49796,2.49685,2.49796,6500000.0
2007-12-25 17:45:00,2.49812,2.49812,2.49435,2.49739,8250000.0
2007-12-25 17:47:00,2.49741,2.49777,2.49655,2.49777,7000000.0
2007-12-25 17:48:00,2.49422,2.49803,2.49422,2.49678,5750000.0
2007-12-25 17:50:00,2.49552,2.49782,2.4933,2.4933,16880000.0
2007-12-25 17:51:00,2.49557,2.49802,2.49377,2.49702,6750000.0
2007-12-25 17:53:00,2.49694,2.49795,2.49694,2.49742,5250000.0
2007-12-25 17:55:00,2.49638,2.49803,2.49518,2.49732,9250000.0
2007-12-25 17:56:00,2.49731,2.49793,2.49362,2.49638,11000000.0
2007-12-25 17:58:00,2.49588,2.49807,2.49588,2.49752,10000000.0
2007-12-25 17:59:00,2.49472,2.49758,2.49427,2.4974,9000000.0
2007-12-25 18:01:00,2.49762,2.49762,2.49193,2.49653,11500000.0
2007-12-25 18:03:00,2.49751,2.49813,2.49472,2.49731,9500000.0
2007-12-25 18:04:00,2.49567,2.49812,2.49385,2.49588,10000000.0
2007-12-25 18:06:00,2.49751,2.49812,2.49563,2.49751,9000000.0
2007-12-25 18:07:00,2.49752,2.49772,2.49573,2.49752,11250000.0
2007-12-25 18:09:00,2.49793,2.49793,2.49403,2.49682,6000000.0
2007-12-25 18:11:00,2.49751,2.49812,2.49697,2.49752,8250000.0
2007-12-25 18:12:00,2.49567,2.49751,2.49567,2.49737,5750000.0
2007-12-25 18:14:00,2.49762,2.49772,2.49313,2.49752,9630000.0
2007-12-25 18:15:00,2.49798,2.49798,2.49623,2.49798,7750000.0
2007-12-25 18:17:00,2.49739,2.49808,2.49472,2.49729,9500000.0
2007-12-25 18:19:00,2.49746,2.49808,2.49567,2.49751,11500000.0
2007-12-25 18:20:00,2.49808,2.49808,2.49468,2.49727,9250000.0
2007-12-25 18:22:00,2.49763,2.49808,2.49563,2.49668,7250000.0
2007-12-25 18:23:00,2.49668,2.49818,2.4938,2.4938,10000000.0
2007-12-25 18:25:00,2.4978,2.4978,2.49723,2.49723,8130000.0
2007-12-25 18:27:00,2.49782,2.49782,2.49563,2.4978,6250000.0
2007-12-25 18:28:00,2.49755,2.49772,2.49623,2.49751,7750000.0
2007-12-25 18:30:00,2.49749,2.49838,2.49473,2.49751,15750000.0
2007-12-25 18:31:00,2.49763,2.49818,2.49668,2.49818,8750000.0
2007-12-25 18:33:00,2.49693,2.49832,2.49413,2.49425,10260000.0
2007-12-25 18:35:00,2.49753,2.49828,2.49412,2.4976,11510000.0
2007-12-25 18:36:00,2.498,2.49813,2.49587,2.49772,5500000.0
2007-12-25 18:38:00,2.49758,2.49803,2.49593,2.49668,12500000.0
2007-12-25 18:39:00,2.49757,2.49842,2.49498,2.49828,14250000.0
2007-12-25 18:41:00,2.49772,2.49817,2.49427,2.49817,12250000.0
2007-12-25 18:43:00,2.49603,2.49783,2.49448,2.49771,8000000.0
2007-12-25 18:44:00,2.49764,2.49833,2.49403,2.49761,10750000.0
2007-12-25 18:46:00,2.49817,2.49817,2.49498,2.49763,8260000.0
2007-12-25 18:47:00,2.49673,2.49758,2.49673,2.49692,7750000.0
2007-12-25 18:49:00,2.49665,2.49692,2.49262,2.49507,8000000.0
2007-12-25 18:51:00,2.49418,2.49738,2.49418,2.49626,14380000.0
2007-12-25 18:52:00,2.49723,2.49753,2.49587,2.49737,10630000.0
2007-12-25 18:54:00,2.49692,2.49692,2.49453,2.49453,7500000.0
2007-12-25 18:56:00,2.49623,2.49738,2.49462,2.49597,15880000.0
2007-12-25 18:57:00,2.49373,2.49752,2.49333,2.49643,11630000.0
2007-12-25 18:59:00,2.49692,2.49702,2.49337,2.49684,6750000.0
2007-12-25 19:00:00,2.49508,2.49753,2.49452,2.49753,8000000.0
2007-12-25 19:02:00,2.49691,2.49733,2.49503,2.49691,7250000.0
2007-12-25 19:04:00,2.49691,2.49723,2.49347,2.49513,10250000.0
2007-12-25 19:05:00,2.49692,2.49753,2.49649,2.4965,6500000.0
2007-12-25 19:07:00,2.4969,2.49733,2.49332,2.49508,6250000.0
2007-12-25 19:08:00,2.49688,2.49688,2.49507,2.49683,5500000.0
2007-12-25 19:10:00,2.49727,2.49727,2.49508,2.49691,9130000.0
2007-12-25 19:12:00,2.49333,2.49733,2.49333,2.49733,6750000.0
2007-12-25 19:13:00,2.49613,2.49613,2.49613,2.49613,750000.0
2007-12-25 19:15:00,2.49527,2.49737,2.49373,2.49617,7500000.0
2007-12-25 19:16:00,2.49703,2.49752,2.49338,2.49732,6750000.0
2007-12-25 19:18:00,2.49727,2.49727,2.49338,2.49338,7000000.0
2007-12-25 19:20:00,2.49472,2.49692,2.49472,2.49692,11250000.0
2007-12-25 19:21:00,2.49691,2.49753,2.49563,2.4969,10500000.0
2007-12-25 19:23:00,2.49692,2.49712,2.49665,2.49665,8000000.0
2007-12-25 19:24:00,2.49503,2.49692,2.49375,2.49673,13500000.0
2007-12-25 19:26:00,2.49507,2.49753,2.49507,2.4969,11250000.0
2007-12-25 19:28:00,2.49742,2.49742,2.49508,2.49691,9000000.0
2007-12-25 19:29:00,2.49691,2.49758,2.49508,2.49674,8750000.0
2007-12-25 19:31:00,2.49691,2.49763,2.4928,2.49692,8500000.0
2007-12-25 19:32:00,2.4969,2.49701,2.49325,2.49701,6000000.0
2007-12-25 19:34:00,2.49692,2.49778,2.49317,2.49583,8640000.0
2007-12-25 19:36:00,2.49588,2.49748,2.49412,2.49692,11500000.0
2007-12-25 19:37:00,2.49528,2.49753,2.49337,2.49665,10000000.0
2007-12-25 19:39:00,2.49692,2.49743,2.49507,2.49622,8500000.0
2007-12-25 19:40:00,2.49737,2.49737,2.49528,2.49732,7500000.0
2007-12-25 19:42:00,2.49692,2.49712,2.49467,2.49679,13000000.0
2007-12-25 19:44:00,2.49692,2.49723,2.49212,2.49453,8250000.0
2007-12-25 19:45:00,2.49688,2.49723,2.49322,2.49653,6750000.0
2007-12-25 19:47:00,2.49692,2.49723,2.49508,2.4971,6250000.0
2007-12-25 19:48:00,2.49738,2.49738,2.49277,2.49676,8500000.0
2007-12-25 19:50:00,2.49691,2.49757,2.49337,2.49665,8750000.0
2007-12-25 19:52:00,2.49691,2.49762,2.49588,2.49588,7500000.0
2007-12-25 19:53:00,2.49723,2.49762,2.49723,2.49762,1750000.0
2007-12-25 19:55:00,2.4969,2.49772,2.49372,2.49772,8500000.0
2007-12-25 19:56:00,2.49728,2.49762,2.49407,2.49762,9500000.0
2007-12-25 19:58:00,2.49762,2.49762,2.49197,2.49617,6500000.0
2007-12-25 20:00:00,2.49691,2.49752,2.49507,2.49527,11500000.0
2007-12-25 20:01:00,2.49752,2.49752,2.49691,2.49691,1750000.0
2007-12-25 20:03:00,2.49723,2.49723,2.49527,2.49613,9500000.0
2007-12-25 20:04:00,2.49733,2.49753,2.49508,2.49623,7750000.0
2007-12-25 20:06:00,2.49613,2.49763,2.49247,2.49593,9000000.0
2007-12-25 20:08:00,2.49712,2.49712,2.49562,2.49562,6000000.0
2007-12-25 20:09:00,2.49378,2.49752,2.49378,2.49635,9380000.0
2007-12-25 20:11:00,2.4969,2.49727,2.49262,2.49727,7500000.0
2007-12-25 20:12:00,2.4968,2.49698,2.49507,2.49678,8250000.0
2007-12-25 20:14:00,2.49691,2.49702,2.49345,2.49345,8750000.0
2007-12-25 20:16:00,2.49732,2.49738,2.49397,2.49684,8130000.0
2007-12-25 20:17:00,2.49738,2.49738,2.49738,2.49738,750000.0
2007-12-25 20:19:00,2.4966,2.49747,2.49478,2.49707,8130000.0
2007-12-25 20:20:00,2.49667,2.49753,2.49453,2.49453,5880000.0
2007-12-25 20:22:00,2.49692,2.49762,2.49527,2.49527,9260000.0
2007-12-25 20:24:00,2.49692,2.4971,2.49412,2.49668,11130000.0
2007-12-25 20:25:00,2.49578,2.49757,2.49412,2.49412,7500000.0
2007-12-25 20:27:00,2.49723,2.49723,2.49588,2.49588,1500000.0
2007-12-25 20:28:00,2.49691,2.49738,2.49478,2.4969,13250000.0
2007-12-25 20:30:00,2.49675,2.49727,2.49575,2.49692,9130000.0
2007-12-25 20:32:00,2.49692,2.49738,2.49327,2.49691,12750000.0
2007-12-25 20:33:00,2.49503,2.49691,2.49333,2.49507,9750000.0
2007-12-25 20:35:00,2.49677,2.49697,2.49262,2.49697,8130000.0
2007-12-25 20:36:00,2.49691,2.49748,2.49644,2.49691,10750000.0
2007-12-25 20:38:00,2.49723,2.49753,2.49691,2.49691,7750000.0
2007-12-25 20:40:00,2.49408,2.49723,2.49408,2.49412,5250000.0
2007-12-25 20:41:00,2.49691,2.49748,2.49605,2.49748,10500000.0
2007-12-25 20:43:00,2.49604,2.49732,2.49192,2.49528,6250000.0
2007-12-25 20:44:00,2.49562,2.49753,2.49327,2.4971,8250000.0
2007-12-25 20:46:00,2.49262,2.49753,2.49262,2.49723,7500000.0
2007-12-25 20:48:00,2.49691,2.49692,2.49507,2.49692,7500000.0
2007-12-25 20:49:00,2.49672,2.49772,2.49338,2.49652,7750000.0
2007-12-25 20:51:00,2.4967,2.49692,2.49502,2.49677,7000000.0
2007-12-25 20:52:00,2.49692,2.49752,2.49407,2.49407,10880000.0
2007-12-25 20:54:00,2.49413,2.49732,2.49307,2.49682,12750000.0
2007-12-25 20:56:00,2.4969,2.49703,2.49333,2.49692,8250000.0
2007-12-25 20:57:00,2.49678,2.49753,2.49659,2.49659,9000000.0
2007-12-25 20:59:00,2.49681,2.49753,2.49502,2.4965,6000000.0
2007-12-25 21:00:00,2.49677,2.49677,2.496,2.49662,6500000.0
2007-12-25 21:02:00,2.49661,2.49722,2.49478,2.49593,10250000.0
2007-12-25 21:04:00,2.49661,2.49693,2.49248,2.49673,14750000.0
2007-12-25 21:05:00,2.49622,2.49678,2.49622,2.49659,7250000.0
2007-12-25 21:07:00,2.49661,2.49748,2.49553,2.49618,8500000.0
2007-12-25 21:09:00,2.49258,2.49662,2.49258,2.49483,7380000.0
2007-12-25 21:10:00,2.49723,2.49723,2.49313,2.4965,10000000.0
2007-12-25 21:12:00,2.49659,2.49659,2.49659,2.49659,750000.0
2007-12-25 21:13:00,2.49659,2.49723,2.49295,2.49643,8500000.0
2007-12-25 21:15:00,2.49673,2.49733,2.49217,2.49217,5500000.0
2007-12-25 21:17:00,2.49558,2.49667,2.49342,2.49482,6250000.0
2007-12-25 21:18:00,2.49558,2.49558,2.49558,2.49558,750000.0
2007-12-25 21:20:00,2.49684,2.49752,2.49684,2.49752,1500000.0
2007-12-25 21:21:00,2.49681,2.49752,2.49507,2.49691,10880000.0
2007-12-25 21:23:00,2.49691,2.4972,2.49593,2.49712,5250000.0
2007-12-25 21:25:00,2.49508,2.49748,2.49508,2.49748,8630000.0
2007-12-25 21:26:00,2.49508,2.49753,2.49508,2.49662,6000000.0
2007-12-25 21:28:00,2.49552,2.49778,2.49478,2.49691,8250000.0
2007-12-25 21:29:00,2.49608,2.49692,2.49527,2.49587,5630000.0
2007-12-25 21:31:00,2.49682,2.49762,2.49262,2.49762,5500000.0
2007-12-25 21:33:00,2.49689,2.49752,2.49337,2.49608,13500000.0
2007-12-25 21:34:00,2.4969,2.49752,2.49345,2.49752,8250000.0
2007-12-25 21:36:00,2.49743,2.49743,2.4969,2.4969,1880000.0
2007-12-25 21:37:00,2.49692,2.49743,2.49333,2.49657,12140000.0
2007-12-25 21:39:00,2.49692,2.49748,2.49677,2.49677,15250000.0
2007-12-25 21:41:00,2.4963,2.49727,2.49512,2.49691,6000000.0
2007-12-25 21:42:00,2.49615,2.49615,2.49512,2.49512,1500000.0
2007-12-25 21:44:00,2.4971,2.4971,2.4971,2.4971,1000000.0
2007-12-25 21:45:00,2.49692,2.49715,2.49372,2.49492,10500000.0
2007-12-25 21:47:00,2.49697,2.49697,2.49508,2.49681,9250000.0
2007-12-25 21:49:00,2.49675,2.49691,2.49397,2.49691,6250000.0
2007-12-25 21:50:00,2.49588,2.49712,2.49588,2.49712,5250000.0
2007-12-25 21:52:00,2.49691,2.49732,2.49372,2.49468,5510000.0
2007-12-25 21:53:00,2.49643,2.49777,2.49327,2.49777,6880000.0
2007-12-25 21:55:00,2.49345,2.49708,2.49327,2.49692,7260000.0
2007-12-25 21:57:00,2.49743,2.49753,2.49503,2.49733,9750000.0
2007-12-25 21:58:00,2.49689,2.49691,2.49503,2.49691,12380000.0
2007-12-25 22:00:00,2.49678,2.49692,2.49453,2.49453,6500000.0
2007-12-25 22:01:00,2.49712,2.49748,2.49412,2.49748,6250000.0
2007-12-25 22:03:00,2.49669,2.49732,2.49353,2.49732,9500000.0
2007-12-25 22:04:00,2.49859,2.49949,2.49482,2.49772,6750000.0
2007-12-25 22:05:00,2.49582,2.49733,2.49503,2.49692,6500000.0
2007-12-25 22:06:00,2.49693,2.49693,2.49693,2.49693,1000000.0
2007-12-25 22:08:00,2.49512,2.49778,2.49347,2.49492,8500000.0
2007-12-25 22:09:00,2.49307,2.49737,2.49133,2.49651,6000000.0
2007-12-25 22:11:00,2.49692,2.49748,2.49677,2.49677,11250000.0
2007-12-25 22:13:00,2.49737,2.49737,2.49512,2.49692,7500000.0
2007-12-25 22:14:00,2.4969,2.4969,2.4969,2.4969,3000000.0
2007-12-25 22:16:00,2.49366,2.49401,2.49366,2.49401,1500000.0
2007-12-25 22:17:00,2.49431,2.49492,2.48932,2.49431,10750000.0
2007-12-25 22:19:00,2.49402,2.49462,2.49364,2.49364,5250000.0
2007-12-25 22:21:00,2.49377,2.4942,2.4934,2.49379,15750000.0
2007-12-25 22:22:00,2.49375,2.49443,2.49127,2.49427,12760000.0
2007-12-25 22:24:00,2.49376,2.49447,2.48843,2.49378,11750000.0
2007-12-25 22:25:00,2.49399,2.49402,2.49055,2.49364,8880000.0
2007-12-25 22:27:00,2.49401,2.49403,2.49062,2.49401,5500000.0
2007-12-25 22:29:00,2.49458,2.49458,2.49398,2.49401,6500000.0
2007-12-25 22:30:00,2.49375,2.49403,2.49035,2.49218,10500000.0
2007-12-25 22:32:00,2.49402,2.49402,2.49262,2.49262,1500000.0
2007-12-25 22:33:00,2.49367,2.49367,2.49367,2.49367,750000.0
2007-12-25 22:35:00,2.49292,2.49413,2.49292,2.49405,5250000.0
2007-12-25 22:37:00,2.49398,2.49398,2.48843,2.48843,1500000.0
2007-12-25 22:38:00,2.49401,2.49407,2.48843,2.49367,6750000.0
2007-12-25 22:40:00,2.49393,2.49413,2.49303,2.49391,6250000.0
2007-12-25 22:41:00,2.494,2.49429,2.4903,2.49373,7500000.0
2007-12-25 22:43:00,2.49402,2.49438,2.49112,2.49402,6500000.0
2007-12-25 22:45:00,2.49396,2.49402,2.49043,2.49391,7000000.0
2007-12-25 22:46:00,2.49323,2.49442,2.49218,2.49361,6750000.0
2007-12-25 22:48:00,2.49035,2.49402,2.49035,2.49402,2000000.0
2007-12-25 22:49:00,2.49402,2.49433,2.49035,2.49035,8000000.0
2007-12-25 22:51:00,2.49399,2.49438,2.49372,2.49398,8000000.0
2007-12-25 22:53:00,2.49438,2.49463,2.49088,2.49273,11750000.0
2007-12-25 22:54:00,2.49429,2.49429,2.49122,2.49399,8500000.0
2007-12-25 22:56:00,2.49402,2.49402,2.49388,2.49402,5750000.0
2007-12-25 22:57:00,2.49401,2.49458,2.48902,2.49055,6250000.0
2007-12-25 22:59:00,2.49512,2.49568,2.49497,2.49497,13250000.0
2007-12-25 23:01:00,2.49408,2.49592,2.49398,2.49398,8010000.0
2007-12-25 23:02:00,2.49137,2.49512,2.49137,2.49501,6260000.0
2007-12-25 23:04:00,2.49228,2.49512,2.49163,2.49511,6000000.0
2007-12-25 23:05:00,2.49511,2.49592,2.49382,2.49503,8000000.0
2007-12-25 23:07:00,2.49498,2.49563,2.49188,2.49509,12000000.0
2007-12-25 23:09:00,2.49509,2.49512,2.49478,2.49507,7000000.0
2007-12-25 23:10:00,2.49163,2.49552,2.49163,2.49512,7750000.0
2007-12-25 23:12:00,2.49511,2.49568,2.49317,2.49499,7510000.0
2007-12-25 23:13:00,2.49431,2.49572,2.49327,2.49517,10760000.0
2007-12-25 23:15:00,2.49558,2.49558,2.49437,2.49471,8250000.0
2007-12-25 23:17:00,2.49198,2.49563,2.4914,2.49479,7510000.0
2007-12-25 23:18:00,2.49511,2.49552,2.49157,2.49513,12640000.0
2007-12-25 23:20:00,2.49512,2.49568,2.49497,2.49497,20000000.0
2007-12-25 23:22:00,2.49165,2.49552,2.49165,2.49508,7750000.0
2007-12-25 23:23:00,2.49508,2.49508,2.49508,2.49508,1000000.0
2007-12-25 23:25:00,2.49452,2.49563,2.49322,2.49322,5250000.0
2007-12-25 23:26:00,2.49492,2.49532,2.48953,2.49532,5500000.0
2007-12-25 23:28:00,2.49512,2.49568,2.49497,2.49497,15250000.0
2007-12-25 23:30:00,2.49488,2.49592,2.48953,2.49478,7880000.0
2007-12-25 23:31:00,2.49272,2.49511,2.49082,2.49478,9010000.0
2007-12-25 23:33:00,2.49323,2.49323,2.49323,2.49323,1750000.0
2007-12-25 23:34:00,2.49323,2.49563,2.49323,2.49522,5500000.0
2007-12-25 23:36:00,2.49408,2.49528,2.49173,2.49528,9000000.0
2007-12-25 23:38:00,2.49512,2.49565,2.49383,2.4951,10000000.0
2007-12-25 23:39:00,2.49137,2.49507,2.49137,2.49507,3750000.0
2007-12-25 23:41:00,2.49198,2.49543,2.49082,2.49522,12250000.0
2007-12-25 23:42:00,2.49499,2.49523,2.4914,2.49523,8500000.0
2007-12-25 23:44:00,2.49512,2.49568,2.49497,2.49497,13000000.0
2007-12-25 23:46:00,2.49523,2.49523,2.49192,2.49427,9500000.0
2007-12-25 23:47:00,2.49492,2.49517,2.49427,2.49427,6000000.0
2007-12-25 23:49:00,2.49192,2.49557,2.49157,2.49468,8750000.0
2007-12-25 23:50:00,2.49193,2.49553,2.49157,2.495,11500000.0
2007-12-25 23:52:00,2.49635,2.49836,2.49458,2.49458,9750000.0
2007-12-25 23:54:00,2.49519,2.49577,2.49515,2.49548,9750000.0
2007-12-25 23:55:00,2.49531,2.49577,2.49177,2.49577,7630000.0
2007-12-25 23:56:00,2.50445,2.50714,2.50289,2.50614,8500000.0
2007-12-26 00:02:00,2.50231,2.50242,2.49908,2.50168,9130000.0
2007-12-26 00:03:00,2.50232,2.50287,2.49908,2.50053,9000000.0
2007-12-26 00:05:00,2.50228,2.50258,2.50067,2.50235,13250000.0
2007-12-26 00:06:00,2.5019,2.50273,2.49913,2.50232,15250000.0
2007-12-26 00:08:00,2.50278,2.50278,2.50103,2.50278,17250000.0
2007-12-26 00:10:00,2.50151,2.50297,2.49913,2.49913,7750000.0
2007-12-26 00:11:00,2.50067,2.50232,2.49885,2.50217,10250000.0
2007-12-26 00:13:00,2.50293,2.50293,2.50043,2.5023,9250000.0
2007-12-26 00:14:00,2.50098,2.50262,2.50072,2.50199,8500000.0
2007-12-26 00:16:00,2.50032,2.5022,2.50032,2.5022,8630000.0
2007-12-26 00:18:00,2.50174,2.50174,2.49779,2.50054,8130000.0
2007-12-26 00:19:00,2.50092,2.50233,2.50033,2.50219,6500000.0
2007-12-26 00:21:00,2.502,2.502,2.502,2.502,750000.0
2007-12-26 00:22:00,2.50218,2.50232,2.49732,2.5021,7500000.0
2007-12-26 00:24:00,2.50222,2.50268,2.50092,2.50221,6750000.0
2007-12-26 00:26:00,2.50231,2.50231,2.50022,2.50186,10380000.0
2007-12-26 00:27:00,2.50221,2.50222,2.50008,2.5022,6000000.0
2007-12-26 00:29:00,2.50221,2.50222,2.49778,2.50038,10880000.0
2007-12-26 00:30:00,2.50218,2.50224,2.50093,2.5016,14250000.0
2007-12-26 00:32:00,2.50305,2.50623,2.50049,2.50449,7500000.0
2007-12-26 00:34:00,2.50721,2.50721,2.50047,2.50448,7000000.0
2007-12-26 00:35:00,2.50107,2.50212,2.50022,2.50211,9750000.0
2007-12-26 00:36:00,2.50091,2.50146,2.49641,2.49884,7500000.0
2007-12-26 00:37:00,2.49951,2.5029,2.49739,2.50268,5250000.0
2007-12-26 00:38:00,2.49957,2.50206,2.49796,2.50206,6750000.0
2007-12-26 00:40:00,2.49967,2.50069,2.49837,2.50069,9000000.0
2007-12-26 00:41:00,2.49883,2.49952,2.49767,2.49788,8000000.0
2007-12-26 00:42:00,2.50001,2.50003,2.49655,2.50002,16500000.0
2007-12-26 00:43:00,2.50073,2.50073,2.49817,2.50001,12750000.0
2007-12-26 00:45:00,2.5005,2.50136,2.49741,2.50008,5500000.0
2007-12-26 00:46:00,2.49672,2.50118,2.49663,2.4984,7500000.0
2007-12-26 00:48:00,2.4936,2.49782,2.4936,2.49772,9250000.0
2007-12-26 00:50:00,2.49979,2.49979,2.49756,2.49951,5880000.0
2007-12-26 00:51:00,2.49866,2.50091,2.49721,2.50083,7880000.0
2007-12-26 00:52:00,2.49994,2.50038,2.49812,2.49995,7880000.0
2007-12-26 00:53:00,2.50042,2.50287,2.49893,2.50038,11250000.0
2007-12-26 00:54:00,2.50109,2.50257,2.49862,2.49862,8250000.0
2007-12-26 00:55:00,2.50029,2.5014,2.49989,2.50007,7000000.0
2007-12-26 00:56:00,2.50031,2.50032,2.49843,2.50032,7750000.0
2007-12-26 00:58:00,2.49996,2.50058,2.4966,2.49902,15880000.0
2007-12-26 00:59:00,2.49987,2.50083,2.49675,2.50022,7500000.0
2007-12-26 01:01:00,2.49946,2.50136,2.4968,2.50136,5250000.0
2007-12-26 01:02:00,2.50138,2.50253,2.50003,2.50072,11000000.0
2007-12-26 01:04:00,2.50213,2.50213,2.5004,2.5004,5260000.0
2007-12-26 01:05:00,2.49862,2.50068,2.49732,2.49972,5500000.0
2007-12-26 01:06:00,2.50202,2.50238,2.50107,2.50209,6380000.0
2007-12-26 01:07:00,2.5057,2.50627,2.50392,2.50392,10880000.0
2007-12-26 01:08:00,2.50188,2.50224,2.49765,2.50118,8500000.0
2007-12-26 01:09:00,2.50061,2.50083,2.49853,2.49872,8250000.0
2007-12-26 01:10:00,2.49987,2.50173,2.49987,2.5013,5250000.0
2007-12-26 01:12:00,2.5023,2.5023,2.49869,2.50018,7510000.0
2007-12-26 01:13:00,2.49882,2.49992,2.49717,2.49717,8250000.0
2007-12-26 01:14:00,2.50212,2.50212,2.50212,2.50212,750000.0
2007-12-26 01:15:00,2.50176,2.50258,2.50108,2.50212,9880000.0
2007-12-26 01:17:00,2.50039,2.50166,2.4971,2.49922,9750000.0
2007-12-26 01:18:00,2.50272,2.50272,2.4984,2.49892,8000000.0
2007-12-26 01:20:00,2.50239,2.50239,2.49934,2.50173,6250000.0
2007-12-26 01:21:00,2.50076,2.50076,2.49604,2.49936,10500000.0
2007-12-26 01:22:00,2.50068,2.5025,2.49957,2.50231,8500000.0
2007-12-26 01:23:00,2.49912,2.50291,2.49895,2.50231,10750000.0
2007-12-26 01:25:00,2.50243,2.50258,2.49878,2.50242,11500000.0
2007-12-26 01:26:00,2.50023,2.50091,2.49615,2.49615,8000000.0
2007-12-26 01:27:00,2.50259,2.50297,2.49893,2.50297,7000000.0
2007-12-26 01:28:00,2.50251,2.50307,2.50062,2.50062,5250000.0
2007-12-26 01:30:00,2.50128,2.50128,2.4964,2.4964,11880000.0
2007-12-26 01:31:00,2.50191,2.50192,2.49748,2.50191,11750000.0
2007-12-26 01:33:00,2.50283,2.50283,2.49808,2.50283,6000000.0
2007-12-26 01:35:00,2.50229,2.50277,2.49908,2.50196,9500000.0
2007-12-26 01:36:00,2.50278,2.50278,2.50102,2.50213,7630000.0
2007-12-26 01:37:00,2.50035,2.50129,2.50031,2.50118,5250000.0
2007-12-26 01:38:00,2.5021,2.5021,2.49978,2.50056,6750000.0
2007-12-26 01:39:00,2.49906,2.50155,2.49712,2.50155,7500000.0
2007-12-26 01:40:00,2.50205,2.50283,2.49902,2.50283,8000000.0
2007-12-26 01:41:00,2.50121,2.50185,2.49813,2.49996,12250000.0
2007-12-26 01:42:00,2.49981,2.50094,2.49561,2.49569,6750000.0
2007-12-26 01:43:00,2.50129,2.50243,2.49649,2.49942,11000000.0
2007-12-26 01:44:00,2.50146,2.50146,2.49253,2.5012,16000000.0
2007-12-26 01:45:00,2.50035,2.50035,2.49347,2.49882,13000000.0
2007-12-26 01:46:00,2.50019,2.50375,2.49835,2.49913,8500000.0
2007-12-26 01:47:00,2.50273,2.50273,2.50157,2.50212,9010000.0
2007-12-26 01:48:00,2.4983,2.50133,2.4983,2.49903,12250000.0
2007-12-26 01:49:00,2.50158,2.50162,2.49805,2.50162,8000000.0
2007-12-26 01:51:00,2.5028,2.50282,2.50198,2.50252,8750000.0
2007-12-26 01:52:00,2.49962,2.50282,2.49962,2.50282,2000000.0
2007-12-26 01:54:00,2.50234,2.50255,2.50016,2.5018,6250000.0
2007-12-26 01:55:00,2.49734,2.5024,2.49696,2.5024,13750000.0
2007-12-26 01:57:00,2.50222,2.50272,2.49867,2.5022,12380000.0
2007-12-26 02:00:00,2.50242,2.50242,2.49969,2.50126,7500000.0
2007-12-26 02:01:00,2.50279,2.50279,2.50058,2.50058,8250000.0
2007-12-26 02:02:00,2.50003,2.50271,2.50003,2.50198,11500000.0
2007-12-26 02:03:00,2.50319,2.50319,2.49888,2.5023,17500000.0
2007-12-26 02:05:00,2.50128,2.50203,2.49826,2.50018,11000000.0
2007-12-26 02:06:00,2.50011,2.50011,2.49974,2.49974,1500000.0
2007-12-26 02:07:00,2.50136,2.50136,2.49596,2.49596,8750000.0
2007-12-26 02:08:00,2.50232,2.50292,2.50067,2.50292,7630000.0
2007-12-26 02:09:00,2.50211,2.50211,2.49843,2.49993,3250000.0
2007-12-26 02:10:00,2.50251,2.50251,2.49863,2.49985,6380000.0
2007-12-26 02:11:00,2.50079,2.50199,2.49764,2.50189,8260000.0
2007-12-26 02:12:00,2.50055,2.5032,2.49921,2.50083,8760000.0
2007-12-26 02:13:00,2.50128,2.50243,2.49993,2.50062,14130000.0
2007-12-26 02:14:00,2.49956,2.49956,2.49623,2.49623,1750000.0
2007-12-26 02:15:00,2.50193,2.50193,2.50019,2.50019,6000000.0
2007-12-26 02:16:00,2.50052,2.50258,2.49922,2.50162,5250000.0
2007-12-26 02:18:00,2.49917,2.50288,2.49917,2.50239,5630000.0
2007-12-26 02:20:00,2.50114,2.50247,2.49677,2.50162,5500000.0
2007-12-26 02:21:00,2.50039,2.50166,2.49999,2.50106,10250000.0
2007-12-26 02:22:00,2.50225,2.50225,2.5001,2.5001,2250000.0
2007-12-26 02:23:00,2.50202,2.50319,2.50057,2.50228,5750000.0
2007-12-26 02:24:00,2.4981,2.50144,2.4981,2.49894,10250000.0
2007-12-26 02:25:00,2.50202,2.50202,2.49609,2.50097,7880000.0
2007-12-26 02:26:00,2.5009,2.50229,2.49852,2.50229,10380000.0
2007-12-26 02:27:00,2.5017,2.5017,2.49713,2.49866,8750000.0
2007-12-26 02:28:00,2.50255,2.50255,2.4977,2.4977,15250000.0
2007-12-26 02:29:00,2.49842,2.50168,2.49842,2.5004,9500000.0
2007-12-26 02:30:00,2.50104,2.50141,2.49884,2.49884,4750000.0
2007-12-26 02:31:00,2.50076,2.50144,2.49849,2.50078,6880000.0
2007-12-26 02:32:00,2.49832,2.50074,2.49583,2.49879,8250000.0
2007-12-26 02:33:00,2.50105,2.50105,2.49721,2.50078,9000000.0
2007-12-26 02:34:00,2.49493,2.50076,2.49363,2.50022,10250000.0
2007-12-26 02:35:00,2.49977,2.50081,2.49666,2.50068,9000000.0
2007-12-26 02:36:00,2.50252,2.50312,2.4984,2.50177,11250000.0
2007-12-26 02:37:00,2.49693,2.50272,2.49693,2.4988,12260000.0
2007-12-26 02:38:00,2.50113,2.50113,2.49828,2.49828,2500000.0
2007-12-26 02:39:00,2.5014,2.5014,2.49726,2.49726,3630000.0
2007-12-26 02:40:00,2.50041,2.50155,2.49884,2.50155,6880000.0
2007-12-26 02:41:00,2.49993,2.50136,2.49958,2.50061,5000000.0
2007-12-26 02:42:00,2.50168,2.50196,2.49772,2.50196,9130000.0
2007-12-26 02:43:00,2.50137,2.50137,2.50005,2.50088,5380000.0
2007-12-26 02:44:00,2.50065,2.50065,2.4948,2.49825,5750000.0
2007-12-26 02:45:00,2.50098,2.50098,2.49682,2.49829,12250000.0
2007-12-26 02:46:00,2.50107,2.50107,2.49826,2.49876,5750000.0
2007-12-26 02:47:00,2.50162,2.50162,2.49828,2.50031,7760000.0
2007-12-26 02:48:00,2.49906,2.50087,2.49677,2.50087,6500000.0
2007-12-26 02:49:00,2.49752,2.49782,2.49744,2.49744,5500000.0
2007-12-26 02:50:00,2.49973,2.50111,2.49919,2.49919,10250000.0
2007-12-26 02:51:00,2.49847,2.49942,2.49566,2.49566,3750000.0
2007-12-26 02:52:00,2.4957,2.50057,2.4957,2.49823,8380000.0
2007-12-26 02:53:00,2.50176,2.50176,2.5009,2.50097,9250000.0
2007-12-26 02:54:00,2.49916,2.5009,2.49708,2.49708,7500000.0
2007-12-26 02:55:00,2.50165,2.50165,2.49336,2.50081,16250000.0
2007-12-26 02:56:00,2.50236,2.50385,2.49731,2.5022,11250000.0
2007-12-26 02:57:00,2.50046,2.50114,2.49925,2.50114,11630000.0
2007-12-26 02:58:00,2.50211,2.50211,2.49928,2.5004,10500000.0
2007-12-26 02:59:00,2.50128,2.50158,2.49803,2.50149,9750000.0
2007-12-26 03:00:00,2.49856,2.49929,2.49795,2.49929,8500000.0
2007-12-26 03:01:00,2.50027,2.50212,2.49963,2.502,12500000.0
2007-12-26 03:02:00,2.50025,2.50025,2.49656,2.49656,5250000.0
2007-12-26 03:03:00,2.50076,2.5008,2.4981,2.49902,7500000.0
2007-12-26 03:04:00,2.49525,2.50036,2.49525,2.49811,7500000.0
2007-12-26 03:05:00,2.49821,2.49988,2.49757,2.49931,8750000.0
2007-12-26 03:06:00,2.49705,2.50026,2.49416,2.49945,17250000.0
2007-12-26 03:07:00,2.50089,2.50089,2.49415,2.49415,5250000.0
2007-12-26 03:08:00,2.50063,2.50063,2.49605,2.49605,9250000.0
2007-12-26 03:09:00,2.50017,2.50017,2.49679,2.49992,5630000.0
2007-12-26 03:10:00,2.49578,2.50007,2.49578,2.49878,8500000.0
2007-12-26 03:11:00,2.49697,2.49941,2.49541,2.49563,8000000.0
2007-12-26 03:12:00,2.49879,2.49991,2.49777,2.49991,5500000.0
2007-12-26 03:13:00,2.49707,2.49946,2.49702,2.49904,10500000.0
2007-12-26 03:14:00,2.49792,2.49938,2.49494,2.49759,14250000.0
2007-12-26 03:15:00,2.4991,2.50025,2.49457,2.49993,5250000.0
2007-12-26 03:16:00,2.49944,2.49944,2.49402,2.49402,9500000.0
2007-12-26 03:17:00,2.50047,2.50047,2.49577,2.4973,9500000.0
2007-12-26 03:18:00,2.4991,2.49931,2.4968,2.49931,7630000.0
2007-12-26 03:19:00,2.50027,2.50043,2.4969,2.50022,5750000.0
2007-12-26 03:20:00,2.49833,2.49879,2.49533,2.49678,5500000.0
2007-12-26 03:21:00,2.49761,2.49804,2.49436,2.49673,9250000.0
2007-12-26 03:22:00,2.50016,2.50016,2.49655,2.49982,9250000.0
2007-12-26 03:23:00,2.49605,2.49963,2.49447,2.49703,8500000.0
2007-12-26 03:24:00,2.49769,2.49912,2.49514,2.49735,6260000.0
2007-12-26 03:25:00,2.49958,2.49958,2.49439,2.49791,6130000.0
2007-12-26 03:26:00,2.4974,2.49826,2.49548,2.49726,6250000.0
2007-12-26 03:27:00,2.50008,2.50008,2.49511,2.49813,12500000.0
2007-12-26 03:28:00,2.50072,2.50078,2.49627,2.49713,9250000.0
2007-12-26 03:29:00,2.49717,2.49809,2.49348,2.49808,8880000.0
2007-12-26 03:30:00,2.49886,2.50125,2.49566,2.49566,11500000.0
2007-12-26 03:32:00,2.49924,2.49924,2.49872,2.49872,1500000.0
2007-12-26 03:33:00,2.49866,2.4996,2.49413,2.49413,11000000.0
2007-12-26 03:34:00,2.49503,2.49855,2.49503,2.49786,9500000.0
2007-12-26 03:35:00,2.49772,2.49994,2.49733,2.49762,9000000.0
2007-12-26 03:36:00,2.49965,2.49992,2.49807,2.49992,4750000.0
2007-12-26 03:37:00,2.49948,2.50002,2.49586,2.49943,11250000.0
2007-12-26 03:38:00,2.50059,2.50071,2.4966,2.50036,5750000.0
2007-12-26 03:40:00,2.49902,2.50082,2.49902,2.50082,6250000.0
2007-12-26 03:41:00,2.50049,2.5009,2.49854,2.49997,5250000.0
2007-12-26 03:42:00,2.49887,2.49987,2.498,2.498,4000000.0
2007-12-26 03:43:00,2.49797,2.50075,2.497,2.497,9380000.0
2007-12-26 03:44:00,2.49972,2.50021,2.49818,2.49963,9750000.0
2007-12-26 03:45:00,2.49958,2.49958,2.4933,2.49921,14500000.0
2007-12-26 03:46:00,2.49879,2.50036,2.49473,2.50036,6000000.0
2007-12-26 03:48:00,2.50022,2.50082,2.49797,2.5007,10750000.0
2007-12-26 03:49:00,2.50072,2.50112,2.49717,2.49752,11630000.0
2007-12-26 03:50:00,2.49524,2.49896,2.49301,2.49892,8130000.0
2007-12-26 03:51:00,2.49848,2.50005,2.49431,2.49563,8000000.0
2007-12-26 03:52:00,2.49703,2.50025,2.49324,2.50025,6630000.0
2007-12-26 03:53:00,2.50011,2.50011,2.49359,2.49707,10000000.0
2007-12-26 03:54:00,2.49471,2.49935,2.49471,2.49772,8000000.0
2007-12-26 03:55:00,2.49931,2.49931,2.49645,2.49695,10250000.0
2007-12-26 03:56:00,2.49762,2.49939,2.4958,2.49628,8250000.0
2007-12-26 03:57:00,2.50082,2.50082,2.49887,2.49903,9500000.0
2007-12-26 03:58:00,2.49614,2.49988,2.49614,2.49958,7000000.0
2007-12-26 03:59:00,2.49897,2.49994,2.49859,2.49859,10250000.0
2007-12-26 04:00:00,2.49659,2.49976,2.49613,2.49976,11880000.0
2007-12-26 04:01:00,2.49914,2.49914,2.49583,2.49763,6750000.0
2007-12-26 04:02:00,2.4972,2.49952,2.49493,2.4988,11750000.0
2007-12-26 04:03:00,2.49932,2.49932,2.49668,2.49845,6380000.0
2007-12-26 04:04:00,2.49983,2.49983,2.49672,2.49672,8130000.0
2007-12-26 04:05:00,2.49693,2.49994,2.49597,2.4973,9000000.0
2007-12-26 04:06:00,2.49811,2.49884,2.49327,2.49678,7750000.0
2007-12-26 04:07:00,2.49396,2.49931,2.49396,2.49735,6750000.0
2007-12-26 04:08:00,2.49919,2.50009,2.49348,2.50009,5750000.0
2007-12-26 04:10:00,2.49708,2.50031,2.4966,2.49867,6250000.0
2007-12-26 04:12:00,2.49977,2.49977,2.49465,2.49695,7630000.0
2007-12-26 04:13:00,2.49739,2.49936,2.49712,2.49771,5500000.0
2007-12-26 04:14:00,2.49466,2.49949,2.49466,2.49949,11000000.0
2007-12-26 04:15:00,2.49467,2.49912,2.49405,2.49912,6750000.0
2007-12-26 04:16:00,2.49999,2.50012,2.49822,2.50001,7750000.0
2007-12-26 04:17:00,2.49997,2.49997,2.4938,2.49833,7500000.0
2007-12-26 04:18:00,2.49757,2.49903,2.49674,2.49903,10500000.0
2007-12-26 04:20:00,2.50002,2.50072,2.49685,2.49685,8000000.0
2007-12-26 04:21:00,2.50092,2.50092,2.49712,2.49928,9750000.0
2007-12-26 04:22:00,2.49964,2.49964,2.49647,2.49806,6500000.0
2007-12-26 04:23:00,2.50005,2.50072,2.49712,2.50043,10750000.0
2007-12-26 04:24:00,2.49913,2.49949,2.49782,2.49949,7500000.0
2007-12-26 04:26:00,2.49891,2.49924,2.49352,2.49748,7380000.0
2007-12-26 04:27:00,2.49948,2.49948,2.49539,2.49539,3750000.0
2007-12-26 04:28:00,2.49927,2.50068,2.4976,2.4976,7000000.0
2007-12-26 04:29:00,2.49841,2.50033,2.49659,2.49718,9750000.0
2007-12-26 04:30:00,2.49663,2.49672,2.49228,2.49308,11880000.0
2007-12-26 04:31:00,2.49709,2.49968,2.49535,2.49968,6000000.0
2007-12-26 04:32:00,2.49925,2.50007,2.49772,2.50007,6750000.0
2007-12-26 04:33:00,2.49553,2.49949,2.49553,2.49623,7750000.0
2007-12-26 04:34:00,2.49394,2.49972,2.49394,2.49635,13000000.0
2007-12-26 04:35:00,2.49593,2.49838,2.49472,2.49789,9750000.0
2007-12-26 04:36:00,2.49872,2.49932,2.49432,2.49674,6750000.0
2007-12-26 04:37:00,2.49895,2.49895,2.49496,2.49741,7500000.0
2007-12-26 04:38:00,2.49886,2.49886,2.49708,2.4977,4750000.0
2007-12-26 04:39:00,2.4995,2.4995,2.49464,2.4977,10250000.0
2007-12-26 04:40:00,2.49432,2.49878,2.49432,2.49497,7000000.0
2007-12-26 04:41:00,2.498,2.498,2.49591,2.49591,6250000.0
2007-12-26 04:42:00,2.49945,2.49945,2.49479,2.49623,5500000.0
2007-12-26 04:43:00,2.49602,2.49916,2.4941,2.49868,8500000.0
2007-12-26 04:44:00,2.49775,2.49869,2.49339,2.4938,6000000.0
2007-12-26 04:45:00,2.499,2.49905,2.49631,2.4972,7500000.0
2007-12-26 04:46:00,2.49648,2.49648,2.49273,2.49544,8500000.0
2007-12-26 04:47:00,2.49467,2.50011,2.49467,2.49691,8880000.0
2007-12-26 04:48:00,2.49805,2.49928,2.49389,2.49871,10500000.0
2007-12-26 04:49:00,2.49798,2.50008,2.49798,2.50008,11500000.0
2007-12-26 04:50:00,2.4995,2.50005,2.4956,2.49734,7750000.0
2007-12-26 04:52:00,2.49798,2.49981,2.49627,2.49798,8000000.0
2007-12-26 04:53:00,2.49923,2.49929,2.49362,2.49362,10000000.0
2007-12-26 04:54:00,2.49743,2.49859,2.49319,2.49319,6250000.0
2007-12-26 04:55:00,2.49894,2.49894,2.49276,2.49739,7000000.0
2007-12-26 04:56:00,2.49887,2.49959,2.49291,2.49601,8130000.0
2007-12-26 04:57:00,2.49915,2.49915,2.49315,2.49755,5250000.0
2007-12-26 04:58:00,2.50077,2.50077,2.49807,2.49991,8750000.0
2007-12-26 04:59:00,2.49895,2.49994,2.49634,2.49714,8750000.0
2007-12-26 05:00:00,2.49901,2.49946,2.4975,2.49876,6500000.0
2007-12-26 05:01:00,2.49991,2.50037,2.49707,2.49917,5500000.0
2007-12-26 05:02:00,2.49648,2.49697,2.49311,2.4951,5750000.0
2007-12-26 05:03:00,2.49991,2.49993,2.49548,2.49974,5500000.0
2007-12-26 05:05:00,2.49939,2.49939,2.49492,2.49627,7250000.0
2007-12-26 05:06:00,2.49811,2.50072,2.49605,2.49772,6750000.0
2007-12-26 05:08:00,2.50007,2.50007,2.49292,2.49407,10750000.0
2007-12-26 05:09:00,2.49841,2.49853,2.4944,2.49625,7750000.0
2007-12-26 05:10:00,2.49347,2.49692,2.49298,2.49692,8750000.0
2007-12-26 05:11:00,2.50001,2.50087,2.49813,2.49817,8630000.0
2007-12-26 05:13:00,2.49991,2.50063,2.49572,2.49966,6130000.0
2007-12-26 05:14:00,2.49712,2.49904,2.49436,2.49904,7250000.0
2007-12-26 05:16:00,2.49903,2.49903,2.49028,2.49028,8380000.0
2007-12-26 05:17:00,2.49302,2.49873,2.49302,2.49873,6130000.0
2007-12-26 05:19:00,2.49943,2.49982,2.49852,2.49982,5250000.0
2007-12-26 05:21:00,2.49812,2.49993,2.49793,2.49979,6000000.0
2007-12-26 05:22:00,2.49937,2.49937,2.49277,2.49277,8250000.0
2007-12-26 05:23:00,2.49541,2.4973,2.49374,2.49612,8500000.0
2007-12-26 05:24:00,2.49796,2.49974,2.49047,2.49047,6250000.0
2007-12-26 05:25:00,2.49494,2.49874,2.49372,2.49874,10250000.0
2007-12-26 05:26:00,2.49299,2.49862,2.49299,2.49712,10750000.0
2007-12-26 05:27:00,2.4957,2.4985,2.49432,2.49432,7000000.0
2007-12-26 05:28:00,2.49885,2.49885,2.4933,2.49779,13000000.0
2007-12-26 05:29:00,2.49925,2.49925,2.49266,2.49772,7750000.0
2007-12-26 05:30:00,2.49852,2.49995,2.49676,2.49803,11000000.0
2007-12-26 05:32:00,2.49635,2.50068,2.49628,2.49852,9250000.0
2007-12-26 05:33:00,2.49991,2.49991,2.49603,2.49652,4250000.0
2007-12-26 05:35:00,2.50013,2.50037,2.49702,2.49798,7250000.0
2007-12-26 05:37:00,2.49965,2.50003,2.49605,2.49839,8880000.0
2007-12-26 05:38:00,2.4992,2.4992,2.49691,2.49705,7010000.0
2007-12-26 05:39:00,2.49141,2.49633,2.49141,2.49633,6750000.0
2007-12-26 05:40:00,2.49791,2.49941,2.49682,2.49682,5500000.0
2007-12-26 05:41:00,2.49837,2.50005,2.49837,2.50005,6750000.0
2007-12-26 05:43:00,2.4995,2.49993,2.49596,2.49596,8500000.0
2007-12-26 05:44:00,2.49724,2.49844,2.49279,2.49411,9000000.0
2007-12-26 05:45:00,2.49723,2.49842,2.49642,2.49642,7500000.0
2007-12-26 05:46:00,2.49705,2.49915,2.49303,2.49817,6500000.0
2007-12-26 05:47:00,2.49846,2.49846,2.49567,2.49604,5500000.0
2007-12-26 05:48:00,2.49907,2.50043,2.49653,2.49653,10000000.0
2007-12-26 05:49:00,2.4998,2.4998,2.49501,2.4983,8750000.0
2007-12-26 05:50:00,2.49644,2.49843,2.49387,2.49387,11000000.0
2007-12-26 05:51:00,2.4995,2.4995,2.49527,2.49728,6250000.0
2007-12-26 05:52:00,2.49321,2.49605,2.49214,2.49464,6750000.0
2007-12-26 05:53:00,2.49894,2.49894,2.49366,2.49632,7750000.0
2007-12-26 05:54:00,2.49429,2.49862,2.49429,2.49862,5500000.0
2007-12-26 05:55:00,2.49904,2.49907,2.49311,2.49311,5630000.0
2007-12-26 05:56:00,2.50002,2.50052,2.49658,2.49878,7750000.0
2007-12-26 05:57:00,2.49838,2.49997,2.49417,2.49997,7750000.0
2007-12-26 05:58:00,2.49755,2.49755,2.4954,2.49637,7130000.0
2007-12-26 05:59:00,2.49717,2.49811,2.49541,2.49811,5250000.0
2007-12-26 06:01:00,2.5,2.50067,2.49673,2.50067,5250000.0
2007-12-26 06:02:00,2.49688,2.49887,2.49532,2.4972,7750000.0
2007-12-26 06:04:00,2.49682,2.50007,2.49557,2.49688,8250000.0
2007-12-26 06:05:00,2.50004,2.50032,2.49782,2.49838,7500000.0
2007-12-26 06:06:00,2.49388,2.49748,2.49388,2.49712,9000000.0
2007-12-26 06:07:00,2.4953,2.49749,2.49482,2.49485,5250000.0
2007-12-26 06:08:00,2.49687,2.49687,2.49474,2.49573,5500000.0
2007-12-26 06:09:00,2.49933,2.49933,2.49467,2.49605,5000000.0
2007-12-26 06:10:00,2.49615,2.49954,2.49601,2.49601,9750000.0
2007-12-26 06:11:00,2.49882,2.49882,2.49189,2.4955,9500000.0
2007-12-26 06:12:00,2.49674,2.4992,2.49633,2.4992,9250000.0
2007-12-26 06:13:00,2.49611,2.49885,2.49401,2.49885,10750000.0
2007-12-26 06:14:00,2.49432,2.49668,2.49432,2.49668,8630000.0
2007-12-26 06:15:00,2.49593,2.499,2.49593,2.49625,5130000.0
2007-12-26 06:16:00,2.49708,2.49813,2.49492,2.49634,7510000.0
2007-12-26 06:17:00,2.50002,2.50027,2.49981,2.50002,6250000.0
2007-12-26 06:18:00,2.49579,2.50009,2.49579,2.49846,8000000.0
2007-12-26 06:19:00,2.49825,2.49828,2.49499,2.49819,5250000.0
2007-12-26 06:20:00,2.49691,2.4995,2.49474,2.4995,8750000.0
2007-12-26 06:21:00,2.49681,2.49953,2.49522,2.4961,7750000.0
2007-12-26 06:22:00,2.49661,2.49678,2.4943,2.49504,7750000.0
2007-12-26 06:23:00,2.49939,2.49939,2.49611,2.49611,5880000.0
2007-12-26 06:24:00,2.49852,2.49855,2.49167,2.49167,7500000.0
2007-12-26 06:25:00,2.49858,2.50032,2.49797,2.49878,5500000.0
2007-12-26 06:26:00,2.49963,2.49963,2.4962,2.49717,7750000.0
2007-12-26 06:27:00,2.4973,2.49818,2.49515,2.49673,10250000.0
2007-12-26 06:28:00,2.49388,2.49905,2.49388,2.49689,9000000.0
2007-12-26 06:29:00,2.49855,2.49946,2.49408,2.49914,9500000.0
2007-12-26 06:30:00,2.49885,2.49885,2.49438,2.49488,6500000.0
2007-12-26 06:31:00,2.49726,2.49892,2.49526,2.49721,6000000.0
2007-12-26 06:33:00,2.49853,2.49985,2.4956,2.49585,7750000.0
2007-12-26 06:34:00,2.49844,2.49993,2.49608,2.49963,8500000.0
2007-12-26 06:36:00,2.49929,2.49963,2.49894,2.49894,5750000.0
2007-12-26 06:37:00,2.49715,2.49743,2.49063,2.49594,8750000.0
2007-12-26 06:39:00,2.49911,2.49958,2.49482,2.4991,9250000.0
2007-12-26 06:41:00,2.49912,2.49912,2.49597,2.49896,7630000.0
2007-12-26 06:42:00,2.4987,2.4987,2.49279,2.49492,8760000.0
2007-12-26 06:43:00,2.49342,2.49785,2.49318,2.49785,6880000.0
2007-12-26 06:44:00,2.49638,2.49746,2.49385,2.49725,8630000.0
2007-12-26 06:45:00,2.49563,2.49982,2.49563,2.49968,5500000.0
2007-12-26 06:46:00,2.49481,2.49546,2.49201,2.49546,11250000.0
2007-12-26 06:47:00,2.49179,2.49785,2.49179,2.49785,8380000.0
2007-12-26 06:48:00,2.49511,2.49582,2.49189,2.49582,7000000.0
2007-12-26 06:49:00,2.49197,2.49795,2.49197,2.4956,7500000.0
2007-12-26 06:50:00,2.49672,2.49934,2.49526,2.49554,9380000.0
2007-12-26 06:51:00,2.49596,2.49755,2.49376,2.49376,11130000.0
2007-12-26 06:52:00,2.49921,2.49982,2.49692,2.4992,8890000.0
2007-12-26 06:53:00,2.49376,2.49845,2.49267,2.49845,9380000.0
2007-12-26 06:55:00,2.49849,2.49849,2.49171,2.49454,10250000.0
2007-12-26 06:57:00,2.49329,2.49784,2.49299,2.49299,12140000.0
2007-12-26 06:58:00,2.49557,2.49817,2.4915,2.49814,10500000.0
2007-12-26 07:00:00,2.49743,2.49853,2.49151,2.49531,13500000.0
2007-12-26 07:02:00,2.49998,2.49998,2.49578,2.49897,8250000.0
2007-12-26 07:03:00,2.49544,2.49849,2.49444,2.49444,5250000.0
2007-12-26 07:04:00,2.4963,2.49737,2.49244,2.49392,10250000.0
2007-12-26 07:05:00,2.49881,2.49983,2.49638,2.49638,9500000.0
2007-12-26 07:06:00,2.49921,2.49953,2.49583,2.49921,6750000.0
2007-12-26 07:08:00,2.49921,2.49932,2.49738,2.49921,8750000.0
2007-12-26 07:10:00,2.49921,2.49982,2.49563,2.49827,12500000.0
2007-12-26 07:11:00,2.49923,2.49987,2.49573,2.4992,5250000.0
2007-12-26 07:13:00,2.49802,2.49802,2.49199,2.4932,5500000.0
2007-12-26 07:14:00,2.4967,2.49906,2.49561,2.49906,5630000.0
2007-12-26 07:16:00,2.49951,2.49997,2.49522,2.49997,8500000.0
2007-12-26 07:17:00,2.51428,2.51428,2.51126,2.51234,9000000.0
2007-12-26 07:18:00,2.50002,2.50002,2.49713,2.49912,9250000.0
2007-12-26 07:19:00,2.49962,2.49982,2.49497,2.49773,11500000.0
2007-12-26 07:21:00,2.49104,2.49846,2.49104,2.49846,12630000.0
2007-12-26 07:22:00,2.4984,2.49911,2.49356,2.49594,9250000.0
2007-12-26 07:23:00,2.49672,2.49723,2.49488,2.49567,6250000.0
2007-12-26 07:24:00,2.49677,2.49797,2.49442,2.49797,7000000.0
2007-12-26 07:25:00,2.49798,2.49825,2.49576,2.49576,7500000.0
2007-12-26 07:26:00,2.4939,2.498,2.49292,2.49706,10750000.0
2007-12-26 07:27:00,2.49728,2.49835,2.49553,2.49768,10130000.0
2007-12-26 07:28:00,2.49302,2.49763,2.49302,2.49638,7000000.0
2007-12-26 07:29:00,2.4984,2.4984,2.49431,2.49757,11250000.0
2007-12-26 07:30:00,2.49719,2.49748,2.49538,2.49706,9000000.0
2007-12-26 07:31:00,2.49628,2.49752,2.49323,2.49752,5500000.0
2007-12-26 07:32:00,2.49379,2.49809,2.49379,2.49779,8250000.0
2007-12-26 07:33:00,2.49449,2.49884,2.49375,2.49601,13380000.0
2007-12-26 07:34:00,2.49722,2.49799,2.49544,2.49551,16130000.0
2007-12-26 07:35:00,2.49472,2.49759,2.49472,2.49759,13500000.0
2007-12-26 07:36:00,2.4943,2.49796,2.4943,2.49546,9250000.0
2007-12-26 07:37:00,2.4957,2.49575,2.49476,2.49476,6500000.0
2007-12-26 07:38:00,2.49795,2.49838,2.49526,2.49669,11250000.0
2007-12-26 07:39:00,2.49653,2.49799,2.49331,2.49552,8880000.0
2007-12-26 07:40:00,2.49746,2.49746,2.4907,2.49543,6750000.0
2007-12-26 07:41:00,2.49901,2.49901,2.49458,2.4983,8500000.0
2007-12-26 07:42:00,2.49803,2.49842,2.4939,2.4976,9500000.0
2007-12-26 07:43:00,2.49761,2.49772,2.49487,2.49487,10000000.0
2007-12-26 07:44:00,2.49489,2.49916,2.49489,2.49817,8000000.0
2007-12-26 07:45:00,2.49861,2.49923,2.49677,2.49698,9750000.0
2007-12-26 07:46:00,2.49919,2.49919,2.49316,2.49847,7260000.0
2007-12-26 07:47:00,2.49888,2.49936,2.49498,2.49936,8250000.0
2007-12-26 07:48:00,2.49919,2.49919,2.49572,2.49712,8880000.0
2007-12-26 07:49:00,2.49969,2.49969,2.49653,2.4984,9000000.0
2007-12-26 07:50:00,2.49964,2.49964,2.49507,2.49782,14000000.0
2007-12-26 07:51:00,2.49865,2.50019,2.49465,2.49465,8250000.0
2007-12-26 07:52:00,2.49905,2.49956,2.4954,2.49803,13750000.0
2007-12-26 07:53:00,2.49902,2.49996,2.49424,2.49768,7500000.0
2007-12-26 07:54:00,2.49991,2.49991,2.49742,2.49965,9750000.0
2007-12-26 07:55:00,2.49863,2.49974,2.49727,2.49798,6380000.0
2007-12-26 07:56:00,2.49713,2.49854,2.49514,2.49854,11000000.0
2007-12-26 07:58:00,2.49654,2.50006,2.49593,2.49593,7880000.0
2007-12-26 07:59:00,2.49924,2.49951,2.49715,2.49897,9380000.0
2007-12-26 08:00:00,2.49938,2.49938,2.49536,2.4975,7000000.0
2007-12-26 08:01:00,2.49889,2.49956,2.49641,2.49863,8250000.0
2007-12-26 08:02:00,2.49502,2.49968,2.49233,2.49968,18500000.0
2007-12-26 08:03:00,2.49886,2.49999,2.49556,2.49877,14500000.0
2007-12-26 08:04:00,2.49852,2.49852,2.49657,2.49784,12880000.0
2007-12-26 08:06:00,2.49863,2.49945,2.49682,2.49832,6000000.0
2007-12-26 08:07:00,2.49792,2.49852,2.49438,2.49618,7000000.0
2007-12-26 08:08:00,2.49938,2.49945,2.49591,2.49891,9500000.0
2007-12-26 08:09:00,2.49843,2.49843,2.4909,2.49749,9750000.0
2007-12-26 08:10:00,2.49695,2.49975,2.49602,2.49867,7500000.0
2007-12-26 08:11:00,2.49865,2.49923,2.49699,2.49768,6000000.0
2007-12-26 08:12:00,2.49838,2.49896,2.49579,2.49579,9000000.0
2007-12-26 08:13:00,2.49819,2.49819,2.49514,2.49639,5500000.0
2007-12-26 08:14:00,2.49826,2.49931,2.49546,2.49887,11250000.0
2007-12-26 08:15:00,2.49894,2.49957,2.49554,2.49898,12250000.0
2007-12-26 08:17:00,2.49959,2.49959,2.49687,2.49687,7000000.0
2007-12-26 08:18:00,2.49669,2.49993,2.49584,2.49836,6380000.0
2007-12-26 08:19:00,2.4983,2.49884,2.49675,2.49675,7750000.0
2007-12-26 08:20:00,2.49758,2.49823,2.49572,2.4976,6250000.0
2007-12-26 08:22:00,2.4977,2.49832,2.49418,2.49769,11250000.0
2007-12-26 08:23:00,2.49852,2.49852,2.49593,2.49618,12500000.0
2007-12-26 08:25:00,2.49856,2.49885,2.49648,2.49813,13380000.0
2007-12-26 08:26:00,2.49724,2.49856,2.49356,2.49817,7750000.0
2007-12-26 08:27:00,2.4981,2.49817,2.49619,2.49773,9000000.0
2007-12-26 08:28:00,2.49826,2.49836,2.49408,2.49408,13750000.0
2007-12-26 08:29:00,2.49656,2.49671,2.49273,2.49273,5500000.0
2007-12-26 08:30:00,2.49781,2.49783,2.49463,2.49782,12630000.0
2007-12-26 08:31:00,2.49778,2.49967,2.49522,2.4984,6500000.0
2007-12-26 08:33:00,2.49802,2.49852,2.49684,2.49684,5250000.0
2007-12-26 08:34:00,2.49695,2.49801,2.49209,2.49679,5750000.0
2007-12-26 08:36:00,2.49869,2.49892,2.49688,2.49839,12000000.0
2007-12-26 08:37:00,2.49923,2.49923,2.49518,2.49774,8750000.0
2007-12-26 08:38:00,2.49858,2.50041,2.49382,2.49881,9250000.0
2007-12-26 08:39:00,2.49757,2.50025,2.49751,2.49932,8380000.0
2007-12-26 08:40:00,2.49477,2.49945,2.49477,2.49897,7500000.0
2007-12-26 08:41:00,2.49596,2.49998,2.49511,2.49859,14000000.0
2007-12-26 08:42:00,2.49777,2.49829,2.49597,2.49597,9250000.0
2007-12-26 08:43:00,2.49447,2.49753,2.49277,2.49732,15390000.0
2007-12-26 08:44:00,2.4952,2.49969,2.49452,2.49946,14750000.0
2007-12-26 08:45:00,2.49733,2.49974,2.49632,2.49672,10000000.0
2007-12-26 08:46:00,2.50037,2.50121,2.49869,2.50121,6630000.0
2007-12-26 08:47:00,2.49955,2.49993,2.49781,2.49993,7880000.0
2007-12-26 08:48:00,2.49916,2.49918,2.49663,2.49846,11880000.0
2007-12-26 08:49:00,2.50047,2.50062,2.49857,2.49991,5250000.0
2007-12-26 08:50:00,2.50078,2.50221,2.49992,2.50221,6000000.0
2007-12-26 08:51:00,2.50157,2.50193,2.49946,2.50018,11630000.0
2007-12-26 08:52:00,2.49602,2.5011,2.49602,2.49818,7750000.0
2007-12-26 08:53:00,2.50032,2.50032,2.49479,2.49479,11750000.0
2007-12-26 08:54:00,2.50209,2.50209,2.49662,2.49985,7250000.0
2007-12-26 08:55:00,2.50148,2.50282,2.50033,2.5022,5630000.0
2007-12-26 08:56:00,2.5013,2.5013,2.49654,2.49808,9500000.0
2007-12-26 08:57:00,2.49742,2.50252,2.49683,2.50231,10380000.0
2007-12-26 08:58:00,2.50254,2.50273,2.49928,2.50039,5500000.0
2007-12-26 08:59:00,2.50169,2.50218,2.49763,2.50204,13500000.0
2007-12-26 09:00:00,2.50281,2.50281,2.49825,2.50029,5130000.0
2007-12-26 09:02:00,2.49998,2.50158,2.49755,2.50078,8000000.0
2007-12-26 09:03:00,2.49898,2.50143,2.49788,2.50143,11130000.0
2007-12-26 09:05:00,2.50159,2.50386,2.50073,2.50222,13010000.0
2007-12-26 09:06:00,2.50163,2.50175,2.49874,2.50057,9250000.0
2007-12-26 09:07:00,2.50008,2.50008,2.49459,2.49848,5750000.0
2007-12-26 09:08:00,2.49461,2.49912,2.49461,2.49871,12750000.0
2007-12-26 09:09:00,2.49915,2.49927,2.4975,2.4985,7750000.0
2007-12-26 09:10:00,2.4985,2.49914,2.49756,2.49857,8000000.0
2007-12-26 09:11:00,2.49886,2.49918,2.49704,2.49803,11750000.0
2007-12-26 09:12:00,2.50013,2.50033,2.49613,2.49963,7750000.0
2007-12-26 09:13:00,2.49855,2.49947,2.49448,2.49876,9630000.0
2007-12-26 09:14:00,2.49933,2.49967,2.49579,2.49901,7000000.0
2007-12-26 09:15:00,2.49796,2.4998,2.49461,2.49752,12500000.0
2007-12-26 09:16:00,2.49785,2.50028,2.49492,2.49955,10000000.0
2007-12-26 09:17:00,2.49918,2.49918,2.49569,2.49748,8500000.0
2007-12-26 09:18:00,2.4953,2.49888,2.49504,2.49798,7760000.0
2007-12-26 09:19:00,2.49655,2.49838,2.4938,2.49797,5500000.0
2007-12-26 09:20:00,2.49714,2.49925,2.49494,2.49835,8380000.0
2007-12-26 09:21:00,2.49777,2.49836,2.49179,2.4962,12250000.0
2007-12-26 09:22:00,2.49414,2.4957,2.49025,2.49446,7000000.0
2007-12-26 09:23:00,2.49599,2.49662,2.49222,2.49485,8500000.0
2007-12-26 09:24:00,2.4984,2.4984,2.49365,2.49791,5500000.0
2007-12-26 09:25:00,2.49872,2.49923,2.49355,2.49821,14750000.0
2007-12-26 09:26:00,2.49735,2.49892,2.49661,2.49868,6000000.0
2007-12-26 09:27:00,2.49827,2.49827,2.49301,2.49669,9500000.0
2007-12-26 09:28:00,2.49592,2.49908,2.49592,2.49908,10630000.0
2007-12-26 09:29:00,2.49557,2.49734,2.49101,2.49734,17260000.0
2007-12-26 09:30:00,2.49834,2.49834,2.49394,2.49394,6500000.0
2007-12-26 09:31:00,2.49802,2.49802,2.49318,2.49633,6500000.0
2007-12-26 09:32:00,2.49666,2.49666,2.49189,2.49451,6250000.0
2007-12-26 09:33:00,2.4972,2.4972,2.49174,2.4935,5250000.0
2007-12-26 09:34:00,2.4968,2.49721,2.49358,2.49358,6250000.0
2007-12-26 09:35:00,2.49613,2.49822,2.49277,2.49745,11130000.0
2007-12-26 09:37:00,2.49828,2.49828,2.49315,2.49483,9500000.0
2007-12-26 09:38:00,2.49855,2.49973,2.49598,2.49903,5750000.0
2007-12-26 09:39:00,2.49696,2.49779,2.49463,2.49463,9250000.0
2007-12-26 09:40:00,2.4974,2.4974,2.4925,2.4925,5750000.0
2007-12-26 09:42:00,2.49552,2.49802,2.49382,2.49731,18250000.0
2007-12-26 09:43:00,2.48932,2.49297,2.48932,2.49252,11000000.0
2007-12-26 09:44:00,2.49795,2.49847,2.49567,2.49605,8750000.0
2007-12-26 09:45:00,2.49615,2.49681,2.49532,2.49604,11500000.0
2007-12-26 09:46:00,2.49807,2.49807,2.495,2.49582,5250000.0
2007-12-26 09:47:00,2.49764,2.49903,2.49437,2.49587,7500000.0
2007-12-26 09:48:00,2.4979,2.4979,2.49323,2.49491,7250000.0
2007-12-26 09:50:00,2.49581,2.49855,2.4942,2.49622,9380000.0
2007-12-26 09:51:00,2.49649,2.49825,2.49422,2.4969,6250000.0
2007-12-26 09:53:00,2.49249,2.49276,2.49038,2.4924,8880000.0
2007-12-26 09:54:00,2.49864,2.49904,2.49355,2.49577,9500000.0
2007-12-26 09:55:00,2.49718,2.49718,2.49523,2.49663,5130000.0
2007-12-26 09:56:00,2.49865,2.49865,2.49511,2.49726,7000000.0
2007-12-26 09:57:00,2.49581,2.49652,2.49368,2.49638,13000000.0
2007-12-26 09:58:00,2.4945,2.49792,2.49438,2.49633,11130000.0
2007-12-26 09:59:00,2.49664,2.49763,2.49347,2.497,12130000.0
2007-12-26 10:00:00,2.4971,2.49784,2.49348,2.49583,5750000.0
2007-12-26 10:01:00,2.49556,2.49751,2.49395,2.49688,8250000.0
2007-12-26 10:02:00,2.4939,2.49848,2.49182,2.4951,6250000.0
2007-12-26 10:03:00,2.49776,2.49817,2.49422,2.49479,11260000.0
2007-12-26 10:04:00,2.49441,2.49652,2.49384,2.49607,7750000.0
2007-12-26 10:06:00,2.49817,2.49854,2.4943,2.49708,9130000.0
2007-12-26 10:07:00,2.49722,2.49722,2.49627,2.49658,5750000.0
2007-12-26 10:09:00,2.49702,2.49843,2.49458,2.49701,7500000.0
2007-12-26 10:10:00,2.49645,2.49726,2.49343,2.49359,10250000.0
2007-12-26 10:11:00,2.49335,2.49634,2.49175,2.49593,6500000.0
2007-12-26 10:12:00,2.49535,2.49725,2.49244,2.49683,6500000.0
2007-12-26 10:13:00,2.49388,2.49826,2.49388,2.49785,11000000.0
2007-12-26 10:14:00,2.49616,2.49681,2.49469,2.49588,7000000.0
2007-12-26 10:15:00,2.49638,2.49673,2.49427,2.49673,6880000.0
2007-12-26 10:17:00,2.49682,2.49768,2.49567,2.49682,9000000.0
2007-12-26 10:19:00,2.49698,2.5002,2.49698,2.5002,8130000.0
2007-12-26 10:20:00,2.49712,2.49815,2.49642,2.49782,6750000.0
2007-12-26 10:21:00,2.4975,2.49821,2.49462,2.4952,9000000.0
2007-12-26 10:22:00,2.49548,2.49767,2.49507,2.49732,8000000.0
2007-12-26 10:23:00,2.49212,2.49212,2.48863,2.49204,6250000.0
2007-12-26 10:24:00,2.4958,2.49859,2.4948,2.4948,8000000.0
2007-12-26 10:25:00,2.49118,2.49352,2.49118,2.49352,7130000.0
2007-12-26 10:26:00,2.49894,2.49949,2.49718,2.49878,8500000.0
2007-12-26 10:27:00,2.49544,2.49892,2.49374,2.49527,7500000.0
2007-12-26 10:28:00,2.49989,2.49989,2.49764,2.49777,7380000.0
2007-12-26 10:29:00,2.49532,2.49653,2.49532,2.49603,7000000.0
2007-12-26 10:30:00,2.49852,2.49852,2.49618,2.49782,8000000.0
2007-12-26 10:31:00,2.49949,2.49949,2.49672,2.49879,7500000.0
2007-12-26 10:32:00,2.49678,2.49772,2.49178,2.49178,9500000.0
2007-12-26 10:33:00,2.49656,2.4968,2.49252,2.49252,6250000.0
2007-12-26 10:34:00,2.49453,2.4962,2.49353,2.49525,10130000.0
2007-12-26 10:35:00,2.4962,2.4962,2.49264,2.49264,5250000.0
2007-12-26 10:36:00,2.49453,2.49462,2.49133,2.49371,11000000.0
2007-12-26 10:37:00,2.49592,2.49616,2.49266,2.49383,9750000.0
2007-12-26 10:38:00,2.49695,2.49788,2.49429,2.49451,9000000.0
2007-12-26 10:39:00,2.49687,2.49718,2.49334,2.49593,13380000.0
2007-12-26 10:40:00,2.49459,2.49673,2.49239,2.49545,9000000.0
2007-12-26 10:41:00,2.49471,2.49714,2.49376,2.49378,10000000.0
2007-12-26 10:42:00,2.49406,2.49571,2.49324,2.49571,6750000.0
2007-12-26 10:43:00,2.49672,2.49672,2.4927,2.4947,9260000.0
2007-12-26 10:44:00,2.49548,2.49548,2.49146,2.49146,11000000.0
2007-12-26 10:45:00,2.49326,2.49627,2.4909,2.49509,8500000.0
2007-12-26 10:46:00,2.49737,2.4978,2.4954,2.49627,7380000.0
2007-12-26 10:47:00,2.49748,2.4979,2.49613,2.49613,5750000.0
2007-12-26 10:48:00,2.49898,2.49898,2.49462,2.49657,5750000.0
2007-12-26 10:49:00,2.49845,2.49845,2.49385,2.49385,11750000.0
2007-12-26 10:50:00,2.49881,2.49881,2.49656,2.49686,8500000.0
2007-12-26 10:51:00,2.49573,2.49833,2.49482,2.49482,7750000.0
2007-12-26 10:52:00,2.4993,2.49969,2.4956,2.49886,15500000.0
2007-12-26 10:53:00,2.49834,2.49912,2.49536,2.49687,8500000.0
2007-12-26 10:54:00,2.49927,2.50063,2.4962,2.49672,7500000.0
2007-12-26 10:55:00,2.49855,2.49855,2.49562,2.49785,6500000.0
2007-12-26 10:56:00,2.49898,2.49898,2.49506,2.49506,10500000.0
2007-12-26 10:57:00,2.49422,2.49861,2.49422,2.49713,8250000.0
2007-12-26 10:58:00,2.49828,2.49937,2.49267,2.49701,6880000.0
2007-12-26 10:59:00,2.49664,2.49807,2.49399,2.49744,8750000.0
2007-12-26 11:00:00,2.49654,2.49825,2.49416,2.49739,9500000.0
2007-12-26 11:01:00,2.49768,2.49963,2.49592,2.49698,10750000.0
2007-12-26 11:02:00,2.49753,2.49847,2.49667,2.49667,6750000.0
2007-12-26 11:03:00,2.4991,2.4991,2.49593,2.49593,7500000.0
2007-12-26 11:04:00,2.49395,2.4977,2.49395,2.4977,6880000.0
2007-12-26 11:05:00,2.49533,2.49752,2.49367,2.49668,13000000.0
2007-12-26 11:07:00,2.4978,2.4978,2.49328,2.49328,5250000.0
2007-12-26 11:08:00,2.49853,2.49853,2.49319,2.49571,6000000.0
2007-12-26 11:09:00,2.49889,2.49889,2.49289,2.49658,8000000.0
2007-12-26 11:10:00,2.49757,2.49773,2.49444,2.49725,7000000.0
2007-12-26 11:11:00,2.49787,2.49787,2.49397,2.49773,6750000.0
2007-12-26 11:12:00,2.49702,2.49754,2.4942,2.49537,7250000.0
2007-12-26 11:13:00,2.49617,2.49835,2.49426,2.49426,14000000.0
2007-12-26 11:14:00,2.49668,2.49844,2.49472,2.49844,6750000.0
2007-12-26 11:15:00,2.49394,2.4973,2.49394,2.49612,11000000.0
2007-12-26 11:16:00,2.49836,2.49836,2.49531,2.49531,5750000.0
2007-12-26 11:17:00,2.49665,2.49731,2.49231,2.49536,10250000.0
2007-12-26 11:18:00,2.49745,2.49745,2.49161,2.49557,12000000.0
2007-12-26 11:19:00,2.49582,2.49775,2.49321,2.49775,7000000.0
2007-12-26 11:20:00,2.49779,2.49822,2.49223,2.49579,8750000.0
2007-12-26 11:21:00,2.49451,2.497,2.49032,2.49289,8750000.0
2007-12-26 11:22:00,2.49681,2.49681,2.49299,2.49299,6250000.0
2007-12-26 11:23:00,2.49588,2.49761,2.49246,2.49594,11130000.0
2007-12-26 11:24:00,2.49656,2.49734,2.49237,2.49646,10250000.0
2007-12-26 11:26:00,2.49631,2.49693,2.49318,2.49693,11750000.0
2007-12-26 11:28:00,2.4966,2.49697,2.49477,2.49482,7880000.0
2007-12-26 11:29:00,2.49717,2.49717,2.49283,2.49624,5250000.0
2007-12-26 11:30:00,2.49722,2.49824,2.49654,2.49785,6380000.0
2007-12-26 11:31:00,2.49688,2.49688,2.49273,2.49637,11260000.0
2007-12-26 11:32:00,2.49754,2.49757,2.49328,2.4969,9250000.0
2007-12-26 11:34:00,2.49713,2.49741,2.49486,2.49668,7250000.0
2007-12-26 11:35:00,2.49773,2.49773,2.4932,2.49541,9250000.0
2007-12-26 11:36:00,2.49161,2.49222,2.48992,2.49068,7000000.0
2007-12-26 11:37:00,2.48842,2.49207,2.48795,2.49207,6750000.0
2007-12-26 11:39:00,2.49878,2.49893,2.4942,2.49748,10000000.0
2007-12-26 11:40:00,2.49439,2.4977,2.49318,2.4977,11630000.0
2007-12-26 11:42:00,2.49538,2.49682,2.49458,2.49641,6750000.0
2007-12-26 11:44:00,2.49663,2.49663,2.49433,2.49482,6750000.0
2007-12-26 11:45:00,2.49407,2.49683,2.49407,2.49538,12000000.0
2007-12-26 11:47:00,2.49392,2.49667,2.49178,2.49638,10880000.0
2007-12-26 11:48:00,2.49528,2.49693,2.49231,2.49693,12500000.0
2007-12-26 11:49:00,2.49575,2.49701,2.49331,2.49701,10000000.0
2007-12-26 11:50:00,2.49602,2.49696,2.49522,2.49674,9380000.0
2007-12-26 11:51:00,2.49604,2.4975,2.49313,2.4959,5750000.0
2007-12-26 11:52:00,2.49413,2.49716,2.49369,2.49408,7750000.0
2007-12-26 11:53:00,2.49521,2.4955,2.49512,2.49512,5750000.0
2007-12-26 11:55:00,2.49437,2.49458,2.4924,2.49245,7510000.0
2007-12-26 11:56:00,2.49666,2.49755,2.49604,2.49636,8380000.0
2007-12-26 11:57:00,2.49333,2.49761,2.49333,2.49688,7130000.0
2007-12-26 11:58:00,2.49346,2.49726,2.49343,2.49504,12000000.0
2007-12-26 11:59:00,2.49491,2.49766,2.49427,2.49736,8010000.0
2007-12-26 12:00:00,2.49658,2.49658,2.49232,2.49414,7500000.0
2007-12-26 12:01:00,2.49373,2.49708,2.49296,2.49502,9000000.0
2007-12-26 12:02:00,2.4923,2.49693,2.49185,2.49367,7250000.0
2007-12-26 12:03:00,2.49469,2.49469,2.49186,2.49196,6500000.0
2007-12-26 12:04:00,2.49418,2.49599,2.49204,2.49599,6500000.0
2007-12-26 12:06:00,2.49729,2.49777,2.49527,2.4975,11750000.0
2007-12-26 12:08:00,2.4952,2.4952,2.49043,2.49368,6750000.0
2007-12-26 12:09:00,2.49635,2.49648,2.49099,2.49099,10380000.0
2007-12-26 12:10:00,2.49674,2.49723,2.49148,2.49696,8880000.0
2007-12-26 12:11:00,2.49519,2.49519,2.49288,2.49365,7880000.0
2007-12-26 12:12:00,2.49465,2.49603,2.49382,2.49572,10500000.0
2007-12-26 12:14:00,2.49493,2.49616,2.49074,2.49616,9500000.0
2007-12-26 12:15:00,2.49418,2.49748,2.49334,2.49361,10000000.0
2007-12-26 12:16:00,2.49561,2.49561,2.49207,2.49377,5380000.0
2007-12-26 12:17:00,2.49696,2.49696,2.49433,2.49433,7380000.0
2007-12-26 12:18:00,2.49314,2.49729,2.49314,2.49327,6750000.0
2007-12-26 12:19:00,2.49475,2.49495,2.48913,2.49363,8130000.0
2007-12-26 12:20:00,2.49267,2.49462,2.49113,2.49462,11750000.0
2007-12-26 12:21:00,2.49386,2.4967,2.48959,2.49315,11000000.0
2007-12-26 12:22:00,2.49729,2.49729,2.49313,2.49563,6250000.0
2007-12-26 12:23:00,2.49652,2.49652,2.4939,2.49527,11500000.0
2007-12-26 12:24:00,2.48972,2.49504,2.48972,2.49167,6000000.0
2007-12-26 12:25:00,2.49361,2.49577,2.49341,2.49341,8380000.0
2007-12-26 12:26:00,2.49347,2.49542,2.49208,2.49542,9750000.0
2007-12-26 12:27:00,2.49479,2.49513,2.49016,2.49412,9000000.0
2007-12-26 12:28:00,2.49375,2.49572,2.49375,2.49458,9500000.0
2007-12-26 12:29:00,2.49382,2.49464,2.49171,2.49439,8000000.0
2007-12-26 12:30:00,2.49549,2.4955,2.49047,2.49069,5500000.0
2007-12-26 12:31:00,2.49427,2.49551,2.49094,2.4923,5750000.0
2007-12-26 12:32:00,2.49334,2.4956,2.49225,2.4947,11000000.0
2007-12-26 12:33:00,2.49489,2.4955,2.49334,2.49418,11750000.0
2007-12-26 12:34:00,2.4951,2.4951,2.49214,2.49214,8250000.0
2007-12-26 12:35:00,2.49434,2.49491,2.49063,2.49063,14000000.0
2007-12-26 12:36:00,2.49164,2.49281,2.48866,2.49281,8000000.0
2007-12-26 12:37:00,2.48933,2.49259,2.48811,2.49135,12630000.0
2007-12-26 12:38:00,2.4929,2.49521,2.48866,2.49475,9500000.0
2007-12-26 12:39:00,2.49371,2.49489,2.4893,2.49489,6260000.0
2007-12-26 12:40:00,2.48828,2.49442,2.48828,2.4916,7500000.0
2007-12-26 12:41:00,2.49098,2.49333,2.49098,2.49282,7130000.0
2007-12-26 12:42:00,2.49449,2.49467,2.49072,2.49467,11250000.0
2007-12-26 12:43:00,2.49394,2.49429,2.49244,2.49244,11380000.0
2007-12-26 12:44:00,2.49198,2.49394,2.49005,2.49304,10130000.0
2007-12-26 12:45:00,2.4893,2.49364,2.4893,2.4915,6130000.0
2007-12-26 12:46:00,2.49277,2.4946,2.48937,2.48937,10130000.0
2007-12-26 12:47:00,2.49406,2.49462,2.49155,2.49155,7880000.0
2007-12-26 12:48:00,2.49296,2.49402,2.49113,2.49402,13750000.0
2007-12-26 12:49:00,2.49297,2.4936,2.48963,2.4936,7000000.0
2007-12-26 12:50:00,2.49354,2.49418,2.49051,2.49412,13000000.0
2007-12-26 12:51:00,2.49386,2.49394,2.48821,2.4913,7750000.0
2007-12-26 12:52:00,2.49217,2.49367,2.48864,2.4931,5500000.0
2007-12-26 12:53:00,2.49155,2.49371,2.49155,2.49371,5630000.0
2007-12-26 12:54:00,2.48924,2.49401,2.48924,2.49357,10380000.0
2007-12-26 12:55:00,2.49198,2.49198,2.484,2.49141,11750000.0
2007-12-26 12:56:00,2.49157,2.49374,2.48834,2.48949,13500000.0
2007-12-26 12:57:00,2.49043,2.49312,2.48716,2.49125,8750000.0
2007-12-26 12:58:00,2.49264,2.49312,2.48846,2.49099,10130000.0
2007-12-26 12:59:00,2.49155,2.49384,2.49128,2.49298,10250000.0
2007-12-26 13:00:00,2.49175,2.49283,2.49065,2.49213,9130000.0
2007-12-26 13:01:00,2.49205,2.494,2.48958,2.48958,7750000.0
2007-12-26 13:02:00,2.49255,2.49342,2.48928,2.48958,7250000.0
2007-12-26 13:03:00,2.49388,2.49483,2.4906,2.49125,9250000.0
2007-12-26 13:04:00,2.49414,2.49437,2.49017,2.49175,14630000.0
2007-12-26 13:05:00,2.49213,2.49424,2.48871,2.49098,12500000.0
2007-12-26 13:06:00,2.4917,2.4943,2.49091,2.49091,10000000.0
2007-12-26 13:07:00,2.49258,2.49413,2.48945,2.49377,11630000.0
2007-12-26 13:08:00,2.4935,2.49511,2.49162,2.49342,7750000.0
2007-12-26 13:09:00,2.4931,2.49434,2.48933,2.49278,12250000.0
2007-12-26 13:10:00,2.49135,2.49516,2.49135,2.49319,10380000.0
2007-12-26 13:11:00,2.49086,2.49564,2.49051,2.49454,9250000.0
2007-12-26 13:12:00,2.49409,2.4948,2.49237,2.4948,9750000.0
2007-12-26 13:13:00,2.49324,2.49466,2.48923,2.49454,12000000.0
2007-12-26 13:14:00,2.49293,2.49535,2.49291,2.4948,8250000.0
2007-12-26 13:15:00,2.49524,2.4958,2.49194,2.49244,5250000.0
2007-12-26 13:16:00,2.49546,2.49546,2.48982,2.49443,9750000.0
2007-12-26 13:17:00,2.4913,2.49466,2.4913,2.49341,11000000.0
2007-12-26 13:18:00,2.49519,2.49519,2.49247,2.49327,9130000.0
2007-12-26 13:19:00,2.49259,2.49309,2.48973,2.49309,10000000.0
2007-12-26 13:20:00,2.49208,2.495,2.49208,2.49468,5250000.0
2007-12-26 13:21:00,2.495,2.495,2.48988,2.49391,7500000.0
2007-12-26 13:22:00,2.49295,2.49512,2.49257,2.49257,6750000.0
2007-12-26 13:23:00,2.49287,2.49339,2.48967,2.49339,11750000.0
2007-12-26 13:25:00,2.49432,2.49492,2.49248,2.49432,8130000.0
2007-12-26 13:26:00,2.49493,2.49493,2.49248,2.49424,9880000.0
2007-12-26 13:27:00,2.49325,2.49525,2.49176,2.49525,9500000.0
2007-12-26 13:28:00,2.4948,2.49585,2.49025,2.49164,8880000.0
2007-12-26 13:29:00,2.48927,2.49572,2.48927,2.49572,5500000.0
2007-12-26 13:30:00,2.49439,2.49499,2.48914,2.49229,10250000.0
2007-12-26 13:31:00,2.49449,2.49452,2.49105,2.49105,10010000.0
2007-12-26 13:32:00,2.49486,2.49486,2.49057,2.4926,7630000.0
2007-12-26 13:33:00,2.49204,2.49503,2.49156,2.49503,8000000.0
2007-12-26 13:34:00,2.49326,2.4952,2.48999,2.4952,7380000.0
2007-12-26 13:35:00,2.4925,2.4925,2.4856,2.49051,8250000.0
2007-12-26 13:36:00,2.48875,2.49404,2.48875,2.49369,7630000.0
2007-12-26 13:37:00,2.49415,2.49415,2.49037,2.49079,11250000.0
2007-12-26 13:38:00,2.49243,2.49418,2.4895,2.49093,7500000.0
2007-12-26 13:39:00,2.49193,2.49293,2.48883,2.49241,6750000.0
2007-12-26 13:40:00,2.49059,2.49374,2.48824,2.4886,7380000.0
2007-12-26 13:41:00,2.49243,2.49353,2.49059,2.49181,10500000.0
2007-12-26 13:42:00,2.49465,2.49467,2.49173,2.49238,5130000.0
2007-12-26 13:44:00,2.4931,2.49367,2.49111,2.49364,9000000.0
2007-12-26 13:45:00,2.48926,2.49396,2.48926,2.49055,10760000.0
2007-12-26 13:46:00,2.49163,2.49474,2.49061,2.49474,6250000.0
2007-12-26 13:47:00,2.49297,2.49554,2.49127,2.49184,8750000.0
2007-12-26 13:48:00,2.49091,2.49425,2.48854,2.49425,9250000.0
2007-12-26 13:49:00,2.4924,2.49358,2.49083,2.49083,5250000.0
2007-12-26 13:50:00,2.49211,2.49226,2.48947,2.49096,7630000.0
2007-12-26 13:51:00,2.49207,2.49207,2.48893,2.49065,7380000.0
2007-12-26 13:52:00,2.49211,2.49228,2.49033,2.4922,10630000.0
2007-12-26 13:53:00,2.49222,2.49258,2.48863,2.49258,6750000.0
2007-12-26 13:54:00,2.49111,2.49237,2.48945,2.49025,7250000.0
2007-12-26 13:55:00,2.49183,2.49383,2.49158,2.49209,9250000.0
2007-12-26 13:57:00,2.49259,2.49282,2.48942,2.48942,10250000.0
2007-12-26 13:58:00,2.48855,2.49388,2.48855,2.48932,11630000.0
2007-12-26 13:59:00,2.49156,2.49177,2.49083,2.49083,5630000.0
2007-12-26 14:00:00,2.48443,2.49055,2.48443,2.49055,10250000.0
2007-12-26 14:01:00,2.48948,2.49278,2.48948,2.49224,12250000.0
2007-12-26 14:03:00,2.49158,2.49323,2.48902,2.48902,6750000.0
2007-12-26 14:05:00,2.49152,2.49235,2.48887,2.49048,6880000.0
2007-12-26 14:06:00,2.49034,2.49266,2.48817,2.49143,8500000.0
2007-12-26 14:07:00,2.49514,2.49514,2.49034,2.49234,8630000.0
2007-12-26 14:08:00,2.49035,2.49408,2.48968,2.49384,10380000.0
2007-12-26 14:09:00,2.49273,2.49282,2.49093,2.49093,5250000.0
2007-12-26 14:10:00,2.49267,2.49471,2.49073,2.4911,15760000.0
2007-12-26 14:11:00,2.49275,2.49459,2.48898,2.49459,7750000.0
2007-12-26 14:12:00,2.49169,2.49486,2.49047,2.49339,8000000.0
2007-12-26 14:13:00,2.48978,2.49402,2.48925,2.49402,9250000.0
2007-12-26 14:14:00,2.49353,2.4938,2.4909,2.49156,8250000.0
2007-12-26 14:16:00,2.49203,2.49329,2.48893,2.49076,9750000.0
2007-12-26 14:17:00,2.49288,2.49321,2.48957,2.49189,9500000.0
2007-12-26 14:18:00,2.49237,2.49363,2.48861,2.49363,6000000.0
2007-12-26 14:19:00,2.49222,2.49265,2.48693,2.49072,11250000.0
2007-12-26 14:20:00,2.49202,2.49269,2.48702,2.49232,9130000.0
2007-12-26 14:21:00,2.49106,2.49315,2.49023,2.49274,14130000.0
2007-12-26 14:22:00,2.49009,2.49413,2.49009,2.49093,5630000.0
2007-12-26 14:23:00,2.49364,2.49364,2.48923,2.49296,10500000.0
2007-12-26 14:24:00,2.4916,2.49324,2.48993,2.49051,10500000.0
2007-12-26 14:25:00,2.49067,2.49271,2.48855,2.49082,9000000.0
2007-12-26 14:26:00,2.49314,2.49463,2.48839,2.49303,11500000.0
2007-12-26 14:27:00,2.4926,2.49269,2.49089,2.49089,7750000.0
2007-12-26 14:28:00,2.49314,2.49314,2.48761,2.48881,7130000.0
2007-12-26 14:29:00,2.49093,2.49231,2.48649,2.48649,7000000.0
2007-12-26 14:30:00,2.48923,2.4933,2.48923,2.49234,8250000.0
2007-12-26 14:31:00,2.49069,2.49288,2.4895,2.4895,7880000.0
2007-12-26 14:32:00,2.49304,2.49387,2.48862,2.49387,10250000.0
2007-12-26 14:33:00,2.49025,2.49294,2.48978,2.48978,10260000.0
2007-12-26 14:34:00,2.49496,2.49496,2.49077,2.4931,12380000.0
2007-12-26 14:35:00,2.48875,2.49501,2.48875,2.49217,10630000.0
2007-12-26 14:36:00,2.49454,2.49454,2.49037,2.49235,10500000.0
2007-12-26 14:37:00,2.49177,2.49487,2.48998,2.49256,11250000.0
2007-12-26 14:38:00,2.49513,2.49513,2.49083,2.49083,10500000.0
2007-12-26 14:39:00,2.49312,2.49539,2.48934,2.48934,11000000.0
2007-12-26 14:40:00,2.49353,2.49462,2.48959,2.49272,8500000.0
2007-12-26 14:41:00,2.49359,2.49471,2.49044,2.49318,6500000.0
2007-12-26 14:42:00,2.49557,2.49568,2.49252,2.49568,10380000.0
2007-12-26 14:43:00,2.49362,2.49586,2.48896,2.49225,7380000.0
2007-12-26 14:44:00,2.49338,2.49523,2.49073,2.49158,8500000.0
2007-12-26 14:45:00,2.49041,2.49437,2.487,2.487,8130000.0
2007-12-26 14:46:00,2.4938,2.4938,2.48962,2.49083,7750000.0
2007-12-26 14:47:00,2.49515,2.49515,2.49125,2.49231,7880000.0
2007-12-26 14:48:00,2.49358,2.49499,2.49078,2.4923,8750000.0
2007-12-26 14:49:00,2.49248,2.49453,2.49136,2.4941,9750000.0
2007-12-26 14:50:00,2.49248,2.49307,2.48888,2.49197,5250000.0
2007-12-26 14:51:00,2.49557,2.49557,2.49227,2.49249,7750000.0
2007-12-26 14:52:00,2.49287,2.49442,2.48775,2.48775,11510000.0
2007-12-26 14:53:00,2.49163,2.4938,2.48916,2.48916,6750000.0
2007-12-26 14:54:00,2.49542,2.49542,2.48972,2.48972,13000000.0
2007-12-26 14:55:00,2.49504,2.49578,2.49093,2.49245,8250000.0
2007-12-26 14:56:00,2.49475,2.49554,2.49115,2.49115,11880000.0
2007-12-26 14:57:00,2.49485,2.49596,2.48983,2.4925,9250000.0
2007-12-26 14:58:00,2.49107,2.49467,2.49107,2.49244,10250000.0
2007-12-26 14:59:00,2.492,2.49425,2.48985,2.49148,7750000.0
2007-12-26 15:00:00,2.49299,2.49401,2.49034,2.49259,9880000.0
2007-12-26 15:01:00,2.49215,2.49215,2.48922,2.49194,5500000.0
2007-12-26 15:02:00,2.49104,2.4926,2.48862,2.49049,9130000.0
2007-12-26 15:03:00,2.49151,2.49326,2.48697,2.48884,10630000.0
2007-12-26 15:04:00,2.48974,2.49176,2.48691,2.48884,9250000.0
2007-12-26 15:05:00,2.49007,2.49052,2.48721,2.48922,13000000.0
2007-12-26 15:06:00,2.48723,2.49065,2.48687,2.4877,11000000.0
2007-12-26 15:07:00,2.48886,2.48886,2.48245,2.48832,8000000.0
2007-12-26 15:08:00,2.48916,2.48992,2.48412,2.48464,12880000.0
2007-12-26 15:09:00,2.48594,2.48982,2.48594,2.48982,13000000.0
2007-12-26 15:10:00,2.48856,2.49,2.4866,2.4899,7750000.0
2007-12-26 15:11:00,2.48896,2.49063,2.48604,2.48747,12880000.0
2007-12-26 15:12:00,2.49033,2.49108,2.48863,2.49108,8000000.0
2007-12-26 15:13:00,2.49049,2.49049,2.48818,2.48818,5250000.0
2007-12-26 15:14:00,2.48826,2.4909,2.486,2.4909,11500000.0
2007-12-26 15:15:00,2.48795,2.49104,2.48529,2.48943,6750000.0
2007-12-26 15:16:00,2.49142,2.49142,2.48814,2.48814,12010000.0
2007-12-26 15:17:00,2.49152,2.49152,2.48914,2.49044,6500000.0
2007-12-26 15:18:00,2.4893,2.49189,2.48776,2.49189,9000000.0
2007-12-26 15:19:00,2.48925,2.49105,2.48752,2.48752,8500000.0
2007-12-26 15:20:00,2.49226,2.49226,2.48981,2.49211,7500000.0
2007-12-26 15:21:00,2.48657,2.4918,2.48657,2.48904,8250000.0
2007-12-26 15:22:00,2.48955,2.49116,2.48599,2.48684,12000000.0
2007-12-26 15:23:00,2.49008,2.49135,2.48638,2.48956,9750000.0
2007-12-26 15:24:00,2.48772,2.49061,2.48593,2.48851,6000000.0
2007-12-26 15:25:00,2.49058,2.49128,2.48712,2.49013,12880000.0
2007-12-26 15:26:00,2.48834,2.4917,2.48655,2.48872,6760000.0
2007-12-26 15:27:00,2.48933,2.49137,2.48468,2.48779,6500000.0
2007-12-26 15:28:00,2.49089,2.49089,2.48708,2.49007,6250000.0
2007-12-26 15:29:00,2.48686,2.49007,2.48512,2.48901,6250000.0
2007-12-26 15:30:00,2.48533,2.49126,2.48533,2.48954,8760000.0
2007-12-26 15:31:00,2.49024,2.49039,2.48696,2.48801,10750000.0
2007-12-26 15:32:00,2.49091,2.4924,2.48801,2.49202,7000000.0
2007-12-26 15:33:00,2.49213,2.49262,2.48601,2.49139,10750000.0
2007-12-26 15:34:00,2.49209,2.49266,2.48941,2.49087,6750000.0
2007-12-26 15:35:00,2.48957,2.49256,2.48907,2.49153,10750000.0
2007-12-26 15:36:00,2.49236,2.49236,2.48857,2.49191,9000000.0
2007-12-26 15:37:00,2.49199,2.49253,2.48632,2.48886,5750000.0
2007-12-26 15:38:00,2.49099,2.49201,2.48561,2.4897,11750000.0
2007-12-26 15:39:00,2.48956,2.48968,2.48397,2.48691,8250000.0
2007-12-26 15:40:00,2.48667,2.49051,2.48667,2.49051,6250000.0
2007-12-26 15:41:00,2.48949,2.48976,2.48629,2.48819,6750000.0
2007-12-26 15:42:00,2.48752,2.4885,2.48257,2.48257,5880000.0
2007-12-26 15:43:00,2.48816,2.48951,2.4846,2.48539,9250000.0
2007-12-26 15:44:00,2.49017,2.49031,2.48639,2.48639,6250000.0
2007-12-26 15:45:00,2.49048,2.49048,2.48543,2.48807,9500000.0
2007-12-26 15:46:00,2.48898,2.48921,2.4847,2.48812,6500000.0
2007-12-26 15:47:00,2.49062,2.491,2.48784,2.49032,7250000.0
2007-12-26 15:48:00,2.48861,2.48889,2.48376,2.48376,6500000.0
2007-12-26 15:49:00,2.48896,2.49013,2.48376,2.49013,8750000.0
2007-12-26 15:50:00,2.4871,2.49002,2.48583,2.48905,10500000.0
2007-12-26 15:51:00,2.49052,2.49052,2.48683,2.48959,13250000.0
2007-12-26 15:52:00,2.48829,2.48932,2.48739,2.48836,6500000.0
2007-12-26 15:53:00,2.4879,2.49083,2.48514,2.4882,9250000.0
2007-12-26 15:54:00,2.49047,2.49047,2.48752,2.48806,6500000.0
2007-12-26 15:55:00,2.48972,2.48972,2.48366,2.48792,8750000.0
2007-12-26 15:56:00,2.48998,2.48998,2.48625,2.48983,6000000.0
2007-12-26 15:57:00,2.49102,2.4912,2.48808,2.4884,9000000.0
2007-12-26 15:58:00,2.48929,2.48995,2.4845,2.48794,7750000.0
2007-12-26 15:59:00,2.48909,2.49057,2.48766,2.48766,11500000.0
2007-12-26 16:00:00,2.4879,2.49039,2.48604,2.49039,7750000.0
2007-12-26 16:01:00,2.48771,2.49046,2.48651,2.48933,6250000.0
2007-12-26 16:02:00,2.49071,2.49071,2.48625,2.48949,11250000.0
2007-12-26 16:03:00,2.48825,2.48982,2.48517,2.48704,7250000.0
2007-12-26 16:04:00,2.49008,2.49008,2.48479,2.48751,12750000.0
2007-12-26 16:05:00,2.48757,2.48841,2.48679,2.48756,6500000.0
2007-12-26 16:06:00,2.48846,2.48967,2.48435,2.48558,9000000.0
2007-12-26 16:07:00,2.48587,2.48994,2.48504,2.48994,8880000.0
2007-12-26 16:08:00,2.48864,2.48956,2.48496,2.48684,14250000.0
2007-12-26 16:09:00,2.48641,2.4876,2.48107,2.48656,10380000.0
2007-12-26 16:10:00,2.48755,2.48927,2.48349,2.48667,10750000.0
2007-12-26 16:11:00,2.48688,2.48817,2.48535,2.48535,5750000.0
2007-12-26 16:12:00,2.48771,2.48771,2.48608,2.48681,8500000.0
2007-12-26 16:13:00,2.48651,2.48774,2.48319,2.48758,9750000.0
2007-12-26 16:14:00,2.48716,2.48861,2.48566,2.48782,14500000.0
2007-12-26 16:15:00,2.48638,2.48837,2.48555,2.48796,9250000.0
2007-12-26 16:16:00,2.48777,2.48777,2.48316,2.48647,9250000.0
2007-12-26 16:17:00,2.48716,2.48784,2.48429,2.48478,13000000.0
2007-12-26 16:18:00,2.48608,2.4878,2.48236,2.48754,5500000.0
2007-12-26 16:19:00,2.48718,2.48728,2.4829,2.48363,7500000.0
2007-12-26 16:20:00,2.48555,2.4885,2.48411,2.4868,10750000.0
2007-12-26 16:21:00,2.48562,2.48719,2.48257,2.48257,5500000.0
2007-12-26 16:22:00,2.48661,2.48891,2.48619,2.48803,9880000.0
2007-12-26 16:23:00,2.48573,2.48743,2.48389,2.48743,5500000.0
2007-12-26 16:24:00,2.4859,2.48973,2.48394,2.4888,5880000.0
2007-12-26 16:25:00,2.48942,2.48942,2.48542,2.48651,5500000.0
2007-12-26 16:26:00,2.48478,2.488,2.48478,2.48686,10250000.0
2007-12-26 16:27:00,2.48849,2.48849,2.48528,2.48643,11130000.0
2007-12-26 16:28:00,2.488,2.48923,2.4856,2.48923,8750000.0
2007-12-26 16:29:00,2.48753,2.48831,2.48585,2.48831,6250000.0
2007-12-26 16:30:00,2.48833,2.48907,2.48665,2.48665,7000000.0
2007-12-26 16:32:00,2.48889,2.4889,2.48523,2.48889,8500000.0
2007-12-26 16:33:00,2.4879,2.48841,2.48531,2.48701,8010000.0
2007-12-26 16:34:00,2.48283,2.48881,2.48283,2.48707,16880000.0
2007-12-26 16:35:00,2.48661,2.48966,2.48493,2.48704,13500000.0
2007-12-26 16:36:00,2.48568,2.48877,2.48346,2.48698,10250000.0
2007-12-26 16:37:00,2.48672,2.4883,2.48479,2.48793,7380000.0
2007-12-26 16:38:00,2.48788,2.48912,2.4816,2.48807,12250000.0
2007-12-26 16:39:00,2.48682,2.48827,2.48336,2.48543,7000000.0
2007-12-26 16:40:00,2.48726,2.48843,2.48595,2.48728,10750000.0
2007-12-26 16:41:00,2.48628,2.4888,2.48454,2.48454,6510000.0
2007-12-26 16:42:00,2.48576,2.48789,2.4842,2.4842,6380000.0
2007-12-26 16:43:00,2.48577,2.4879,2.48451,2.48577,10250000.0
2007-12-26 16:44:00,2.48693,2.48757,2.48419,2.48575,11380000.0
2007-12-26 16:45:00,2.48382,2.48651,2.48274,2.48571,10000000.0
2007-12-26 16:46:00,2.48616,2.48616,2.48212,2.48609,7000000.0
2007-12-26 16:47:00,2.48743,2.48759,2.48446,2.48747,11500000.0
2007-12-26 16:48:00,2.4868,2.4868,2.48331,2.48643,5500000.0
2007-12-26 16:49:00,2.48592,2.48665,2.48224,2.4855,14000000.0
2007-12-26 16:50:00,2.48507,2.4865,2.48313,2.48603,6250000.0
2007-12-26 16:51:00,2.48659,2.48925,2.4848,2.48686,13250000.0
2007-12-26 16:52:00,2.48928,2.48954,2.48588,2.48954,8000000.0
2007-12-26 16:53:00,2.48877,2.49014,2.48474,2.48949,16250000.0
2007-12-26 16:54:00,2.48743,2.48982,2.48455,2.48733,7250000.0
2007-12-26 16:55:00,2.49012,2.49012,2.48386,2.48565,6880000.0
2007-12-26 16:56:00,2.48618,2.49083,2.48424,2.4892,10000000.0
2007-12-26 16:57:00,2.49336,2.49336,2.48827,2.48933,9000000.0
2007-12-26 16:58:00,2.48732,2.49094,2.4864,2.49006,10500000.0
2007-12-26 16:59:00,2.48796,2.4923,2.48747,2.48747,8000000.0
2007-12-26 17:00:00,2.48852,2.49286,2.4877,2.49286,6250000.0
2007-12-26 17:01:00,2.49038,2.49159,2.48764,2.48924,8750000.0
2007-12-26 17:02:00,2.48897,2.49218,2.48763,2.48957,14880000.0
2007-12-26 17:03:00,2.48705,2.49166,2.48392,2.48392,13380000.0
2007-12-26 17:04:00,2.4892,2.49174,2.48653,2.48653,12750000.0
2007-12-26 17:05:00,2.49026,2.49152,2.4869,2.49152,6880000.0
2007-12-26 17:06:00,2.48646,2.4895,2.48646,2.48797,9380000.0
2007-12-26 17:07:00,2.48676,2.48996,2.4857,2.4857,9510000.0
2007-12-26 17:08:00,2.48881,2.48952,2.48465,2.48602,10750000.0
2007-12-26 17:09:00,2.48686,2.48923,2.48582,2.48646,9130000.0
2007-12-26 17:10:00,2.48582,2.49665,2.48334,2.49076,11000000.0
2007-12-26 17:11:00,2.48542,2.48916,2.4853,2.48747,5250000.0
2007-12-26 17:12:00,2.48887,2.48969,2.48543,2.48655,9250000.0
2007-12-26 17:13:00,2.49059,2.49059,2.48615,2.48823,8750000.0
2007-12-26 17:14:00,2.48521,2.4888,2.4822,2.488,9000000.0
2007-12-26 17:15:00,2.48497,2.4898,2.48072,2.48768,12130000.0
2007-12-26 17:16:00,2.487,2.48985,2.48597,2.48655,11130000.0
2007-12-26 17:17:00,2.48766,2.49017,2.48617,2.48617,9380000.0
2007-12-26 17:18:00,2.48405,2.49026,2.48405,2.48777,5500000.0
2007-12-26 17:19:00,2.48674,2.49192,2.4867,2.49192,10130000.0
2007-12-26 17:20:00,2.48649,2.48987,2.48607,2.48972,5500000.0
2007-12-26 17:21:00,2.48856,2.48856,2.48401,2.48628,9000000.0
2007-12-26 17:22:00,2.4873,2.48843,2.48504,2.48504,11760000.0
2007-12-26 17:23:00,2.48375,2.48883,2.4814,2.48776,14000000.0
2007-12-26 17:24:00,2.48233,2.48803,2.48227,2.48499,14500000.0
2007-12-26 17:25:00,2.48733,2.4907,2.48558,2.48821,7750000.0
2007-12-26 17:26:00,2.49027,2.49027,2.48496,2.48855,14750000.0
2007-12-26 17:27:00,2.48856,2.48943,2.48533,2.48632,8500000.0
2007-12-26 17:28:00,2.48307,2.48738,2.48176,2.48432,8250000.0
2007-12-26 17:29:00,2.48029,2.48819,2.47994,2.48652,10750000.0
2007-12-26 17:30:00,2.48622,2.48727,2.4845,2.48574,7250000.0
2007-12-26 17:31:00,2.48392,2.48879,2.48326,2.48326,9750000.0
2007-12-26 17:32:00,2.48764,2.48796,2.48278,2.48697,9000000.0
2007-12-26 17:33:00,2.48575,2.48782,2.48518,2.48518,5500000.0
2007-12-26 17:34:00,2.4876,2.48846,2.48582,2.48706,10750000.0
2007-12-26 17:35:00,2.48572,2.48867,2.48496,2.48867,12000000.0
2007-12-26 17:36:00,2.48751,2.48817,2.48449,2.4846,6500000.0
2007-12-26 17:37:00,2.48698,2.48779,2.48407,2.48531,6250000.0
2007-12-26 17:38:00,2.4869,2.48819,2.48459,2.48703,10500000.0
2007-12-26 17:39:00,2.48361,2.48635,2.48169,2.48599,8130000.0
2007-12-26 17:40:00,2.48588,2.48588,2.48167,2.48357,6130000.0
2007-12-26 17:41:00,2.48461,2.48591,2.48193,2.48296,8500000.0
2007-12-26 17:42:00,2.48525,2.48538,2.48107,2.48391,6750000.0
2007-12-26 17:43:00,2.48509,2.48614,2.48487,2.48487,5500000.0
2007-12-26 17:44:00,2.48666,2.48691,2.48116,2.4862,9750000.0
2007-12-26 17:45:00,2.48448,2.4862,2.4827,2.4862,9000000.0
2007-12-26 17:46:00,2.48437,2.48639,2.48189,2.48382,7380000.0
2007-12-26 17:47:00,2.48626,2.48698,2.48412,2.48698,9000000.0
2007-12-26 17:48:00,2.48322,2.48691,2.48279,2.48279,5130000.0
2007-12-26 17:49:00,2.48538,2.48609,2.4829,2.4843,11500000.0
2007-12-26 17:50:00,2.48476,2.48749,2.48116,2.48116,12000000.0
2007-12-26 17:51:00,2.48322,2.48554,2.48124,2.48431,6750000.0
2007-12-26 17:52:00,2.48423,2.48424,2.47942,2.48212,11380000.0
2007-12-26 17:53:00,2.48392,2.48446,2.48287,2.48341,5750000.0
2007-12-26 17:54:00,2.48243,2.48267,2.47566,2.48247,10630000.0
2007-12-26 17:55:00,2.48059,2.48461,2.48057,2.48278,8750000.0
2007-12-26 17:56:00,2.48322,2.48428,2.48001,2.4835,13630000.0
2007-12-26 17:57:00,2.48068,2.4833,2.48028,2.48199,11250000.0
2007-12-26 17:58:00,2.48224,2.48424,2.48155,2.48396,7750000.0
2007-12-26 17:59:00,2.47966,2.48365,2.47966,2.48287,8750000.0
2007-12-26 18:00:00,2.48331,2.48608,2.48261,2.48397,11630000.0
2007-12-26 18:01:00,2.4859,2.4859,2.48061,2.48491,7000000.0
2007-12-26 18:02:00,2.48528,2.48609,2.48371,2.48515,11510000.0
2007-12-26 18:03:00,2.48635,2.48677,2.48284,2.48542,13000000.0
2007-12-26 18:04:00,2.48282,2.48687,2.48131,2.48383,12000000.0
2007-12-26 18:05:00,2.48516,2.48638,2.48316,2.48448,9250000.0
2007-12-26 18:06:00,2.48432,2.48614,2.48386,2.48593,9880000.0
2007-12-26 18:07:00,2.48549,2.48629,2.48431,2.48502,6750000.0
2007-12-26 18:08:00,2.48509,2.48535,2.48114,2.48211,8500000.0
2007-12-26 18:09:00,2.48513,2.48552,2.48118,2.48494,8750000.0
2007-12-26 18:10:00,2.48555,2.4865,2.48507,2.48625,6000000.0
2007-12-26 18:11:00,2.48549,2.48651,2.48374,2.48374,10250000.0
2007-12-26 18:12:00,2.48412,2.48579,2.48321,2.48458,5630000.0
2007-12-26 18:13:00,2.48546,2.48546,2.48156,2.48274,6250000.0
2007-12-26 18:14:00,2.48391,2.48526,2.47991,2.48477,9380000.0
2007-12-26 18:15:00,2.48341,2.48341,2.48052,2.48188,10130000.0
2007-12-26 18:16:00,2.48461,2.48489,2.47844,2.48438,6630000.0
2007-12-26 18:17:00,2.48265,2.48549,2.48114,2.48538,10000000.0
2007-12-26 18:18:00,2.48294,2.48522,2.48074,2.48282,5250000.0
2007-12-26 18:19:00,2.48586,2.48681,2.48284,2.48502,11250000.0
2007-12-26 18:20:00,2.48587,2.48587,2.48102,2.48217,10750000.0
2007-12-26 18:21:00,2.48413,2.48705,2.47984,2.48705,10130000.0
2007-12-26 18:22:00,2.48725,2.48776,2.48414,2.48665,6750000.0
2007-12-26 18:23:00,2.48324,2.48772,2.48324,2.48355,7500000.0
2007-12-26 18:24:00,2.48753,2.48823,2.48499,2.48593,7000000.0
2007-12-26 18:25:00,2.48712,2.48741,2.48476,2.48476,9750000.0
2007-12-26 18:26:00,2.48475,2.48774,2.48412,2.48774,6000000.0
2007-12-26 18:27:00,2.48809,2.48809,2.48444,2.48575,8000000.0
2007-12-26 18:28:00,2.48461,2.48627,2.48302,2.48571,7500000.0
2007-12-26 18:29:00,2.48355,2.48602,2.48169,2.48602,6250000.0
2007-12-26 18:30:00,2.48527,2.48527,2.48085,2.48265,17000000.0
2007-12-26 18:31:00,2.48551,2.48551,2.48354,2.48355,11500000.0
2007-12-26 18:32:00,2.48534,2.48611,2.48155,2.48155,6750000.0
2007-12-26 18:33:00,2.48476,2.48562,2.48186,2.48215,11250000.0
2007-12-26 18:34:00,2.48506,2.48592,2.48314,2.48314,10750000.0
2007-12-26 18:35:00,2.48535,2.48556,2.482,2.48297,10500000.0
2007-12-26 18:36:00,2.48634,2.48634,2.48306,2.48306,6250000.0
2007-12-26 18:37:00,2.48571,2.48854,2.48116,2.48481,9380000.0
2007-12-26 18:38:00,2.48474,2.48495,2.48203,2.48411,9250000.0
2007-12-26 18:39:00,2.48322,2.48756,2.48322,2.48674,11750000.0
2007-12-26 18:40:00,2.48292,2.48556,2.48168,2.48503,7750000.0
2007-12-26 18:41:00,2.48576,2.48613,2.48275,2.48369,7380000.0
2007-12-26 18:42:00,2.4833,2.48535,2.47794,2.48535,9000000.0
2007-12-26 18:43:00,2.48169,2.48461,2.48001,2.48455,8250000.0
2007-12-26 18:44:00,2.48447,2.48534,2.48008,2.48439,11500000.0
2007-12-26 18:45:00,2.48419,2.48594,2.48178,2.48375,8500000.0
2007-12-26 18:46:00,2.48444,2.4847,2.48109,2.48422,5500000.0
2007-12-26 18:47:00,2.48323,2.48323,2.48141,2.48271,5630000.0
2007-12-26 18:48:00,2.4823,2.48277,2.47846,2.48211,8630000.0
2007-12-26 18:49:00,2.48088,2.48138,2.47652,2.47843,11130000.0
2007-12-26 18:50:00,2.48055,2.48112,2.48055,2.48112,5250000.0
2007-12-26 18:51:00,2.48001,2.48296,2.48001,2.48068,8630000.0
2007-12-26 18:52:00,2.48054,2.48309,2.48054,2.48151,9250000.0
2007-12-26 18:53:00,2.4803,2.48365,2.47895,2.48295,9250000.0
2007-12-26 18:54:00,2.48311,2.48311,2.48013,2.48038,7250000.0
2007-12-26 18:55:00,2.4831,2.4831,2.48009,2.48071,8250000.0
2007-12-26 18:56:00,2.48218,2.48397,2.48052,2.48327,13500000.0
2007-12-26 18:57:00,2.4809,2.48326,2.47831,2.48088,8750000.0
2007-12-26 18:58:00,2.48053,2.48514,2.47996,2.48345,10130000.0
2007-12-26 18:59:00,2.48131,2.48156,2.47758,2.48156,10000000.0
2007-12-26 19:00:00,2.48029,2.48427,2.47969,2.48427,9500000.0
2007-12-26 19:01:00,2.48198,2.48268,2.47977,2.48244,5500000.0
2007-12-26 19:02:00,2.48166,2.48324,2.48033,2.48324,9000000.0
2007-12-26 19:03:00,2.48078,2.4835,2.48078,2.4835,10000000.0
2007-12-26 19:04:00,2.48184,2.48391,2.48002,2.48141,10000000.0
2007-12-26 19:05:00,2.48049,2.48278,2.48049,2.48115,6250000.0
2007-12-26 19:06:00,2.48068,2.48316,2.47812,2.48043,14750000.0
2007-12-26 19:07:00,2.4819,2.48233,2.47832,2.48008,8750000.0
2007-12-26 19:08:00,2.48284,2.48284,2.47908,2.4826,6000000.0
2007-12-26 19:09:00,2.48295,2.48295,2.4799,2.48284,6750000.0
2007-12-26 19:10:00,2.48417,2.48417,2.48027,2.48311,8750000.0
2007-12-26 19:11:00,2.48334,2.48334,2.47663,2.48266,11500000.0
2007-12-26 19:12:00,2.47826,2.48319,2.47826,2.48115,9500000.0
2007-12-26 19:13:00,2.48211,2.48226,2.47866,2.47931,4750000.0
2007-12-26 19:14:00,2.4803,2.48242,2.47795,2.48242,10500000.0
2007-12-26 19:15:00,2.48085,2.48267,2.47952,2.48117,5500000.0
2007-12-26 19:16:00,2.48326,2.4837,2.47952,2.48317,7000000.0
2007-12-26 19:17:00,2.48334,2.48376,2.478,2.47901,9500000.0
2007-12-26 19:18:00,2.48217,2.48217,2.47673,2.47673,6880000.0
2007-12-26 19:19:00,2.48209,2.48232,2.47737,2.47737,8250000.0
2007-12-26 19:20:00,2.4783,2.48261,2.4783,2.48252,6380000.0
2007-12-26 19:21:00,2.48302,2.48305,2.47898,2.47989,6250000.0
2007-12-26 19:22:00,2.48333,2.48333,2.4804,2.48262,12250000.0
2007-12-26 19:23:00,2.48307,2.48307,2.48084,2.48271,6250000.0
2007-12-26 19:24:00,2.4805,2.48259,2.4781,2.47993,17250000.0
2007-12-26 19:25:00,2.47785,2.4824,2.47785,2.4821,5250000.0
2007-12-26 19:26:00,2.4788,2.48227,2.4788,2.48085,9250000.0
2007-12-26 19:27:00,2.48037,2.48291,2.47828,2.48079,7500000.0
2007-12-26 19:28:00,2.48275,2.48275,2.48043,2.48238,8750000.0
2007-12-26 19:29:00,2.48296,2.48374,2.48113,2.48255,10500000.0
2007-12-26 19:30:00,2.48226,2.48398,2.47939,2.48271,8880000.0
2007-12-26 19:31:00,2.48191,2.48228,2.47675,2.48175,9380000.0
2007-12-26 19:32:00,2.48206,2.48224,2.4779,2.47984,8750000.0
2007-12-26 19:33:00,2.48222,2.48222,2.47863,2.48198,12250000.0
2007-12-26 19:35:00,2.48221,2.48232,2.4799,2.4799,6750000.0
2007-12-26 19:36:00,2.48097,2.48254,2.47848,2.48162,11250000.0
2007-12-26 19:38:00,2.47998,2.48267,2.47998,2.48267,7000000.0
2007-12-26 19:39:00,2.48018,2.4809,2.47851,2.48087,8750000.0
2007-12-26 19:40:00,2.48305,2.48305,2.48075,2.48252,7750000.0
2007-12-26 19:41:00,2.48186,2.48253,2.47594,2.47882,11630000.0
2007-12-26 19:42:00,2.48202,2.48202,2.47816,2.48127,8250000.0
2007-12-26 19:43:00,2.48217,2.4822,2.4762,2.47906,7750000.0
2007-12-26 19:44:00,2.48208,2.48208,2.4766,2.47689,9250000.0
2007-12-26 19:45:00,2.4819,2.4819,2.47692,2.47857,6500000.0
2007-12-26 19:46:00,2.47941,2.48186,2.47828,2.4801,10500000.0
2007-12-26 19:47:00,2.47886,2.48187,2.47844,2.48183,8250000.0
2007-12-26 19:48:00,2.48034,2.48208,2.47746,2.48027,10000000.0
2007-12-26 19:49:00,2.48175,2.48221,2.4784,2.47923,8250000.0
2007-12-26 19:51:00,2.4803,2.48112,2.47926,2.48009,6250000.0
2007-12-26 19:52:00,2.48038,2.48172,2.4796,2.47985,6750000.0
2007-12-26 19:54:00,2.48124,2.48183,2.47893,2.48124,11250000.0
2007-12-26 19:55:00,2.48196,2.48203,2.47866,2.48105,8750000.0
2007-12-26 19:56:00,2.48203,2.48203,2.47659,2.48037,10750000.0
2007-12-26 19:57:00,2.48158,2.48158,2.47661,2.47886,8750000.0
2007-12-26 19:58:00,2.48078,2.48078,2.47499,2.48027,6250000.0
2007-12-26 19:59:00,2.48112,2.48112,2.47367,2.47892,8250000.0
2007-12-26 20:00:00,2.48143,2.48162,2.47732,2.47992,12000000.0
2007-12-26 20:01:00,2.47961,2.47961,2.47547,2.4785,5500000.0
2007-12-26 20:02:00,2.48007,2.48133,2.47429,2.48064,8750000.0
2007-12-26 20:04:00,2.48117,2.48151,2.47806,2.48026,7510000.0
2007-12-26 20:05:00,2.47941,2.48284,2.47901,2.48234,8750000.0
2007-12-26 20:06:00,2.48238,2.48263,2.47871,2.48203,9000000.0
2007-12-26 20:07:00,2.48036,2.48311,2.47991,2.48311,7390000.0
2007-12-26 20:08:00,2.48319,2.48319,2.48106,2.4819,7130000.0
2007-12-26 20:09:00,2.4826,2.4826,2.47836,2.47967,11500000.0
2007-12-26 20:10:00,2.47498,2.48231,2.47498,2.48126,9750000.0
2007-12-26 20:11:00,2.48376,2.48376,2.47745,2.4827,6880000.0
2007-12-26 20:12:00,2.48346,2.48358,2.47912,2.48186,9000000.0
2007-12-26 20:13:00,2.48252,2.4829,2.47667,2.47667,8500000.0
2007-12-26 20:14:00,2.4809,2.48288,2.47684,2.47684,8390000.0
2007-12-26 20:15:00,2.48329,2.48329,2.47949,2.48319,9000000.0
2007-12-26 20:16:00,2.48302,2.48351,2.47988,2.48351,7630000.0
2007-12-26 20:17:00,2.48172,2.48276,2.4788,2.48208,7630000.0
2007-12-26 20:18:00,2.4832,2.4832,2.47903,2.4828,14500000.0
2007-12-26 20:19:00,2.48006,2.48296,2.47979,2.48223,8260000.0
2007-12-26 20:20:00,2.48327,2.48364,2.48,2.48,5630000.0
2007-12-26 20:21:00,2.48063,2.48314,2.477,2.48314,6510000.0
2007-12-26 20:22:00,2.4835,2.48361,2.48155,2.48155,10130000.0
2007-12-26 20:23:00,2.48117,2.4827,2.47776,2.47776,7880000.0
2007-12-26 20:24:00,2.48298,2.48313,2.47824,2.48208,6750000.0
2007-12-26 20:25:00,2.4812,2.48318,2.47728,2.47728,7750000.0
2007-12-26 20:26:00,2.48385,2.48413,2.48061,2.48119,10880000.0
2007-12-26 20:27:00,2.48353,2.48418,2.47817,2.4801,10130000.0
2007-12-26 20:28:00,2.48291,2.48291,2.47629,2.48046,14510000.0
2007-12-26 20:29:00,2.47508,2.48034,2.47508,2.47857,9000000.0
2007-12-26 20:30:00,2.47848,2.48236,2.47848,2.48001,8250000.0
2007-12-26 20:31:00,2.47922,2.48269,2.47721,2.48269,11750000.0
2007-12-26 20:32:00,2.48332,2.48378,2.47967,2.48331,12380000.0
2007-12-26 20:34:00,2.47901,2.48373,2.47634,2.48373,7500000.0
2007-12-26 20:35:00,2.48249,2.48305,2.47788,2.48305,8250000.0
2007-12-26 20:36:00,2.48254,2.48353,2.48122,2.48305,11500000.0
2007-12-26 20:37:00,2.48056,2.48219,2.47695,2.48218,9630000.0
2007-12-26 20:38:00,2.48248,2.48323,2.48145,2.48278,7630000.0
2007-12-26 20:39:00,2.48222,2.48299,2.47986,2.48092,10380000.0
2007-12-26 20:40:00,2.47979,2.48259,2.47968,2.47968,5250000.0
2007-12-26 20:42:00,2.48072,2.4824,2.47679,2.48227,7250000.0
2007-12-26 20:43:00,2.48261,2.48261,2.47795,2.48027,6500000.0
2007-12-26 20:44:00,2.47895,2.48275,2.47773,2.48025,7750000.0
2007-12-26 20:45:00,2.48017,2.48292,2.47875,2.48292,6500000.0
2007-12-26 20:46:00,2.47703,2.48261,2.47703,2.48261,8250000.0
2007-12-26 20:47:00,2.48095,2.48205,2.48008,2.4807,7630000.0
2007-12-26 20:48:00,2.48351,2.48352,2.48167,2.48352,7750000.0
2007-12-26 20:49:00,2.48302,2.48302,2.47819,2.48081,10500000.0
2007-12-26 20:50:00,2.4819,2.48295,2.47998,2.48012,11000000.0
2007-12-26 20:51:00,2.48025,2.48025,2.47778,2.47938,8500000.0
2007-12-26 20:52:00,2.48246,2.48246,2.47646,2.47646,8000000.0
2007-12-26 20:53:00,2.48099,2.48344,2.47903,2.48262,8250000.0
2007-12-26 20:54:00,2.47819,2.48241,2.47718,2.48241,11500000.0
2007-12-26 20:55:00,2.48102,2.48289,2.47853,2.48267,8630000.0
2007-12-26 20:56:00,2.48105,2.48315,2.4784,2.48315,6750000.0
2007-12-26 20:58:00,2.48271,2.48271,2.47998,2.48251,6000000.0
2007-12-26 20:59:00,2.48097,2.48299,2.47961,2.4803,6000000.0
2007-12-26 21:00:00,2.48302,2.48302,2.48126,2.48237,6250000.0
2007-12-26 21:01:00,2.48061,2.48265,2.47611,2.48265,8250000.0
2007-12-26 21:03:00,2.48132,2.48307,2.47822,2.48271,8250000.0
2007-12-26 21:04:00,2.48321,2.48353,2.47908,2.48333,15750000.0
2007-12-26 21:06:00,2.48061,2.48222,2.47586,2.47914,7750000.0
2007-12-26 21:07:00,2.48064,2.48282,2.47955,2.47955,6630000.0
2007-12-26 21:08:00,2.47995,2.48216,2.47747,2.47889,6750000.0
2007-12-26 21:09:00,2.47874,2.48192,2.47631,2.47762,7250000.0
2007-12-26 21:10:00,2.48263,2.48263,2.47635,2.4795,10500000.0
2007-12-26 21:11:00,2.47671,2.48278,2.47647,2.48265,8250000.0
2007-12-26 21:12:00,2.48091,2.48234,2.47976,2.48163,8380000.0
2007-12-26 21:13:00,2.48142,2.48223,2.47786,2.48195,8130000.0
2007-12-26 21:14:00,2.47955,2.48188,2.47767,2.48126,8750000.0
2007-12-26 21:15:00,2.47999,2.48238,2.47464,2.47464,5750000.0
2007-12-26 21:16:00,2.48291,2.48291,2.47919,2.48186,8630000.0
2007-12-26 21:17:00,2.48014,2.48182,2.47685,2.48056,6750000.0
2007-12-26 21:19:00,2.48098,2.48265,2.48034,2.48217,7250000.0
2007-12-26 21:20:00,2.48037,2.48242,2.4795,2.48204,6750000.0
2007-12-26 21:21:00,2.47941,2.48155,2.47766,2.48013,8500000.0
2007-12-26 21:22:00,2.48321,2.48336,2.47729,2.48229,9000000.0
2007-12-26 21:23:00,2.48177,2.48226,2.47899,2.48226,5750000.0
2007-12-26 21:24:00,2.47751,2.48113,2.47616,2.48113,9260000.0
2007-12-26 21:25:00,2.47746,2.48173,2.47746,2.48173,9000000.0
2007-12-26 21:26:00,2.47858,2.48125,2.47844,2.47844,6000000.0
2007-12-26 21:27:00,2.47929,2.48219,2.47922,2.48205,8500000.0
2007-12-26 21:28:00,2.47794,2.48276,2.47754,2.48276,8500000.0
2007-12-26 21:29:00,2.4796,2.48234,2.4796,2.48082,6630000.0
2007-12-26 21:30:00,2.48,2.48186,2.48,2.48055,6000000.0
2007-12-26 21:31:00,2.48241,2.48258,2.47692,2.48258,5880000.0
2007-12-26 21:32:00,2.48323,2.48377,2.48048,2.48377,8630000.0
2007-12-26 21:33:00,2.48176,2.48235,2.47718,2.48171,8250000.0
2007-12-26 21:35:00,2.48056,2.48238,2.47802,2.47987,6000000.0
2007-12-26 21:36:00,2.48371,2.48371,2.48371,2.48371,1000000.0
2007-12-26 21:37:00,2.48256,2.48331,2.4783,2.48259,11130000.0
2007-12-26 21:38:00,2.48133,2.48253,2.48,2.48253,8130000.0
2007-12-26 21:39:00,2.48154,2.48332,2.48154,2.48249,6750000.0
2007-12-26 21:40:00,2.48044,2.48193,2.48002,2.48082,8750000.0
2007-12-26 21:41:00,2.47998,2.48287,2.47956,2.48287,5500000.0
2007-12-26 21:43:00,2.48325,2.48351,2.47937,2.4835,6880000.0
2007-12-26 21:44:00,2.4803,2.48203,2.47743,2.47965,6250000.0
2007-12-26 21:45:00,2.48282,2.48305,2.47962,2.48082,11130000.0
2007-12-26 21:46:00,2.47991,2.48183,2.47935,2.48156,7500000.0
2007-12-26 21:47:00,2.48331,2.48331,2.47848,2.47956,8500000.0
2007-12-26 21:48:00,2.48341,2.48393,2.48103,2.48103,5750000.0
2007-12-26 21:49:00,2.48315,2.48331,2.48037,2.48331,6630000.0
2007-12-26 21:51:00,2.47925,2.48408,2.47809,2.48334,7250000.0
2007-12-26 21:52:00,2.48149,2.48233,2.4773,2.48039,6880000.0
2007-12-26 21:53:00,2.4827,2.48379,2.47684,2.48379,7760000.0
2007-12-26 21:54:00,2.48126,2.48244,2.47896,2.47948,7130000.0
2007-12-26 21:55:00,2.47568,2.47972,2.47523,2.47972,9000000.0
2007-12-26 21:56:00,2.48425,2.48425,2.48072,2.48072,8750000.0
2007-12-26 21:57:00,2.48413,2.48413,2.47865,2.4832,6640000.0
2007-12-26 21:58:00,2.48313,2.48321,2.48071,2.48273,9880000.0
2007-12-26 21:59:00,2.48303,2.48313,2.48106,2.4815,5500000.0
2007-12-26 22:00:00,2.48089,2.48201,2.48032,2.48045,6000000.0
2007-12-26 22:02:00,2.48228,2.48372,2.48124,2.48372,5500000.0
2007-12-26 22:03:00,2.48092,2.48218,2.47904,2.48059,11380000.0
2007-12-26 22:04:00,2.4808,2.48207,2.47647,2.48162,9250000.0
2007-12-26 22:05:00,2.47962,2.48301,2.47892,2.48301,7750000.0
2007-12-26 22:06:00,2.4826,2.48265,2.47878,2.48215,6000000.0
2007-12-26 22:07:00,2.48249,2.48249,2.47775,2.48123,9000000.0
2007-12-26 22:08:00,2.4783,2.48272,2.4783,2.48118,8750000.0
2007-12-26 22:09:00,2.48023,2.48521,2.47861,2.48066,7880000.0
2007-12-26 22:10:00,2.47996,2.48339,2.47996,2.48339,6130000.0
2007-12-26 22:11:00,2.482,2.48261,2.48076,2.48255,5630000.0
2007-12-26 22:12:00,2.482,2.48375,2.48055,2.48055,6750000.0
2007-12-26 22:13:00,2.48157,2.48344,2.48086,2.48344,5250000.0
2007-12-26 22:14:00,2.4818,2.4818,2.47685,2.47685,9500000.0
2007-12-26 22:15:00,2.48334,2.48334,2.47682,2.47682,7500000.0
2007-12-26 22:17:00,2.48341,2.48341,2.47689,2.48075,8250000.0
2007-12-26 22:18:00,2.48314,2.48314,2.47912,2.48118,6760000.0
2007-12-26 22:19:00,2.4799,2.48058,2.47957,2.47957,5880000.0
2007-12-26 22:20:00,2.48086,2.48281,2.4747,2.47982,11750000.0
2007-12-26 22:21:00,2.47992,2.4818,2.47966,2.47966,7000000.0
2007-12-26 22:22:00,2.48006,2.48159,2.47874,2.48065,9750000.0
2007-12-26 22:23:00,2.48082,2.48174,2.48024,2.48052,7250000.0
2007-12-26 22:24:00,2.48235,2.4825,2.47493,2.47964,6750000.0
2007-12-26 22:25:00,2.48214,2.48214,2.47666,2.47941,6380000.0
2007-12-26 22:26:00,2.48271,2.48327,2.48206,2.48272,9250000.0
2007-12-26 22:27:00,2.48241,2.48241,2.47768,2.4796,12250000.0
2007-12-26 22:28:00,2.48252,2.48347,2.47897,2.48262,8000000.0
2007-12-26 22:29:00,2.48328,2.48328,2.48268,2.48271,6000000.0
2007-12-26 22:31:00,2.48221,2.48221,2.47818,2.47958,7380000.0
2007-12-26 22:32:00,2.48078,2.48249,2.47991,2.48249,7630000.0
2007-12-26 22:33:00,2.48206,2.48206,2.4804,2.4804,6500000.0
2007-12-26 22:34:00,2.48148,2.48217,2.47869,2.48217,10630000.0
2007-12-26 22:36:00,2.48117,2.48229,2.47665,2.4805,15500000.0
2007-12-26 22:37:00,2.48026,2.48249,2.47917,2.48217,5500000.0
2007-12-26 22:39:00,2.4826,2.48322,2.47895,2.48261,7500000.0
2007-12-26 22:40:00,2.48082,2.48174,2.47951,2.4804,6000000.0
2007-12-26 22:41:00,2.47984,2.4817,2.47667,2.47951,7750000.0
2007-12-26 22:42:00,2.48096,2.48245,2.48089,2.48245,6500000.0
2007-12-26 22:43:00,2.48018,2.48277,2.477,2.48277,6250000.0
2007-12-26 22:44:00,2.48213,2.48213,2.47772,2.47772,5250000.0
2007-12-26 22:45:00,2.48005,2.4823,2.47724,2.48083,7000000.0
2007-12-26 22:46:00,2.48219,2.48248,2.48021,2.4824,7000000.0
2007-12-26 22:47:00,2.47958,2.48233,2.47945,2.48233,7000000.0
2007-12-26 22:49:00,2.48274,2.48274,2.47839,2.47839,5500000.0
2007-12-26 22:50:00,2.48199,2.48199,2.47983,2.48104,7750000.0
2007-12-26 22:51:00,2.48189,2.48189,2.47999,2.47999,10250000.0
2007-12-26 22:52:00,2.48169,2.48287,2.48084,2.48266,9250000.0
2007-12-26 22:53:00,2.48288,2.48288,2.4767,2.48128,13130000.0
2007-12-26 22:54:00,2.48189,2.48236,2.47848,2.48123,7380000.0
2007-12-26 22:55:00,2.48303,2.48354,2.483,2.48337,7000000.0
2007-12-26 22:56:00,2.48362,2.48362,2.48348,2.48362,5880000.0
2007-12-26 22:57:00,2.48225,2.48225,2.4766,2.4772,8250000.0
2007-12-26 22:58:00,2.48009,2.48233,2.47961,2.47961,8630000.0
2007-12-26 22:59:00,2.4819,2.48239,2.479,2.48155,8750000.0
2007-12-26 23:00:00,2.48277,2.48315,2.47916,2.48076,12130000.0
2007-12-26 23:01:00,2.48248,2.48432,2.48238,2.48238,7000000.0
2007-12-26 23:02:00,2.47777,2.4825,2.47777,2.4825,5500000.0
2007-12-26 23:03:00,2.47982,2.48293,2.47855,2.48293,11510000.0
2007-12-26 23:04:00,2.47792,2.48225,2.47792,2.48141,8630000.0
2007-12-26 23:05:00,2.48302,2.48302,2.47943,2.4809,11500000.0
2007-12-26 23:06:00,2.48311,2.48327,2.48122,2.48303,7130000.0
2007-12-26 23:07:00,2.48267,2.48275,2.47846,2.48008,10250000.0
2007-12-26 23:08:00,2.47993,2.48358,2.47992,2.48307,6140000.0
2007-12-26 23:09:00,2.48135,2.48227,2.48052,2.48227,11010000.0
2007-12-26 23:10:00,2.47753,2.48187,2.47753,2.48182,5130000.0
2007-12-26 23:11:00,2.48254,2.48269,2.47884,2.48269,9130000.0
2007-12-26 23:12:00,2.48259,2.48262,2.47884,2.48205,9750000.0
2007-12-26 23:13:00,2.48064,2.48404,2.48064,2.48305,10750000.0
2007-12-26 23:14:00,2.48349,2.48349,2.48294,2.48315,8750000.0
2007-12-26 23:15:00,2.48116,2.48275,2.48083,2.48204,9250000.0
2007-12-26 23:16:00,2.48273,2.48349,2.48182,2.48235,7000000.0
2007-12-26 23:17:00,2.47772,2.48218,2.47765,2.48218,10250000.0
2007-12-26 23:18:00,2.48277,2.48304,2.47932,2.483,11760000.0
2007-12-26 23:19:00,2.48222,2.48278,2.4771,2.4771,9510000.0
2007-12-26 23:20:00,2.48211,2.48298,2.47927,2.48298,6000000.0
2007-12-26 23:21:00,2.48328,2.48355,2.47873,2.48123,5250000.0
2007-12-26 23:22:00,2.47885,2.48272,2.47885,2.48228,8000000.0
2007-12-26 23:23:00,2.48178,2.48332,2.48169,2.48332,9500000.0
2007-12-26 23:24:00,2.48153,2.48325,2.47958,2.4796,15500000.0
2007-12-26 23:25:00,2.48056,2.48291,2.48056,2.48086,6000000.0
2007-12-26 23:26:00,2.48116,2.48338,2.47554,2.48338,6390000.0
2007-12-26 23:27:00,2.48182,2.48345,2.47827,2.48324,7500000.0
2007-12-26 23:28:00,2.48248,2.48302,2.48131,2.48302,6750000.0
2007-12-26 23:29:00,2.48232,2.4838,2.47813,2.48172,7380000.0
2007-12-26 23:30:00,2.48094,2.48472,2.47825,2.48236,8380000.0
2007-12-26 23:31:00,2.48111,2.48334,2.47882,2.48076,14510000.0
2007-12-26 23:32:00,2.48122,2.48409,2.48122,2.4832,8260000.0
2007-12-26 23:33:00,2.48374,2.48397,2.4792,2.48397,4380000.0
2007-12-26 23:34:00,2.48229,2.48444,2.48229,2.48373,5250000.0
2007-12-26 23:35:00,2.48185,2.48403,2.4809,2.48403,7250000.0
2007-12-26 23:36:00,2.48339,2.48574,2.48155,2.4839,9500000.0
2007-12-26 23:37:00,2.48137,2.48465,2.48137,2.48465,7750000.0
2007-12-26 23:38:00,2.48352,2.48404,2.48169,2.48263,8500000.0
2007-12-26 23:40:00,2.48066,2.48508,2.48066,2.48427,8630000.0
2007-12-26 23:41:00,2.48173,2.48502,2.48014,2.48484,7130000.0
2007-12-26 23:42:00,2.48393,2.48434,2.48009,2.48414,11250000.0
2007-12-26 23:43:00,2.48444,2.48471,2.48043,2.48088,10000000.0
2007-12-26 23:44:00,2.48427,2.48427,2.47863,2.47863,6750000.0
2007-12-26 23:45:00,2.48268,2.48268,2.48268,2.48268,1000000.0
2007-12-26 23:46:00,2.48431,2.48526,2.48147,2.48428,10630000.0
2007-12-26 23:47:00,2.48326,2.48429,2.48314,2.48314,6000000.0
2007-12-26 23:48:00,2.48188,2.48506,2.48188,2.48356,10000000.0
2007-12-26 23:49:00,2.48229,2.48594,2.48183,2.48465,12250000.0
2007-12-26 23:50:00,2.48035,2.48322,2.47971,2.48322,11750000.0
2007-12-26 23:51:00,2.48492,2.48492,2.48016,2.48321,11250000.0
2007-12-26 23:52:00,2.48415,2.48462,2.48112,2.48112,12510000.0
2007-12-26 23:53:00,2.48369,2.48425,2.48123,2.48123,3750000.0
2007-12-26 23:54:00,2.48501,2.48501,2.48364,2.48438,13250000.0
2007-12-26 23:55:00,2.48415,2.48481,2.48038,2.48481,9260000.0
2007-12-26 23:56:00,2.48434,2.48472,2.4789,2.48391,8380000.0
2007-12-26 23:57:00,2.48349,2.48481,2.48079,2.48431,10750000.0
2007-12-26 23:58:00,2.48349,2.48419,2.4798,2.48419,8000000.0
2007-12-26 23:59:00,2.48506,2.48529,2.4817,2.48476,6500000.0
2007-12-27 00:00:00,2.48538,2.48538,2.48131,2.48401,12250000.0
2007-12-27 00:01:00,2.48319,2.48422,2.47955,2.48351,6250000.0
2007-12-27 00:02:00,2.48281,2.48436,2.47973,2.4839,6760000.0
2007-12-27 00:03:00,2.48398,2.48457,2.48044,2.48172,8750000.0
2007-12-27 00:04:00,2.48463,2.48483,2.48043,2.48483,11880000.0
2007-12-27 00:05:00,2.48379,2.48425,2.48254,2.48425,10880000.0
2007-12-27 00:07:00,2.48107,2.4845,2.48015,2.48279,11260000.0
2007-12-27 00:08:00,2.48507,2.48507,2.48217,2.48321,13250000.0
2007-12-27 00:09:00,2.48118,2.48392,2.4804,2.4804,7750000.0
2007-12-27 00:10:00,2.48332,2.48487,2.48135,2.48135,9250000.0
2007-12-27 00:11:00,2.48227,2.4843,2.4801,2.4843,9250000.0
2007-12-27 00:12:00,2.48258,2.48359,2.47967,2.48347,7000000.0
2007-12-27 00:13:00,2.48461,2.48527,2.48298,2.48451,10750000.0
2007-12-27 00:14:00,2.48346,2.48469,2.48174,2.48388,8500000.0
2007-12-27 00:15:00,2.4831,2.48532,2.48143,2.48492,7500000.0
2007-12-27 00:16:00,2.48407,2.4859,2.48407,2.48494,9000000.0
2007-12-27 00:17:00,2.48483,2.48483,2.48224,2.4823,5500000.0
2007-12-27 00:18:00,2.48405,2.48467,2.48024,2.48467,10000000.0
2007-12-27 00:19:00,2.48384,2.48449,2.48262,2.48445,6630000.0
2007-12-27 00:20:00,2.48418,2.48492,2.48266,2.48467,10250000.0
2007-12-27 00:21:00,2.48021,2.48442,2.47992,2.48434,10000000.0
2007-12-27 00:22:00,2.48475,2.48505,2.47971,2.48464,10250000.0
2007-12-27 00:23:00,2.48427,2.48511,2.48069,2.48511,9000000.0
2007-12-27 00:25:00,2.48353,2.48497,2.47977,2.47977,8250000.0
2007-12-27 00:26:00,2.485,2.485,2.48235,2.48445,8380000.0
2007-12-27 00:28:00,2.48371,2.4849,2.47968,2.48112,9630000.0
2007-12-27 00:29:00,2.48362,2.4842,2.47967,2.48251,11630000.0
2007-12-27 00:30:00,2.4845,2.48546,2.48406,2.48419,13130000.0
2007-12-27 00:31:00,2.48469,2.48469,2.48329,2.48427,10500000.0
2007-12-27 00:33:00,2.48459,2.48475,2.4815,2.48454,5250000.0
2007-12-27 00:34:00,2.48458,2.48514,2.47996,2.48368,8500000.0
2007-12-27 00:35:00,2.48363,2.48541,2.4829,2.48541,10750000.0
2007-12-27 00:36:00,2.48469,2.48469,2.48034,2.48115,7750000.0
2007-12-27 00:37:00,2.48325,2.48549,2.48014,2.48543,5250000.0
2007-12-27 00:38:00,2.48311,2.48509,2.48171,2.48405,6630000.0
2007-12-27 00:39:00,2.48531,2.48555,2.4814,2.48493,7500000.0
2007-12-27 00:41:00,2.48396,2.48486,2.48301,2.48319,7500000.0
2007-12-27 00:42:00,2.48491,2.48493,2.48145,2.48492,14500000.0
2007-12-27 00:43:00,2.48586,2.48586,2.48317,2.48381,7250000.0
2007-12-27 00:44:00,2.48233,2.48732,2.48233,2.48552,7000000.0
2007-12-27 00:45:00,2.48465,2.48493,2.48115,2.48381,5750000.0
2007-12-27 00:46:00,2.48159,2.48501,2.48144,2.48496,6750000.0
2007-12-27 00:47:00,2.48352,2.48474,2.48067,2.4841,7500000.0
2007-12-27 00:48:00,2.47976,2.48429,2.47976,2.48429,6000000.0
2007-12-27 00:49:00,2.48431,2.48503,2.48218,2.48252,7750000.0
2007-12-27 00:50:00,2.48406,2.48432,2.48354,2.48432,6130000.0
2007-12-27 00:52:00,2.48322,2.48442,2.48308,2.48431,8250000.0
2007-12-27 00:53:00,2.48299,2.4857,2.48088,2.4816,11500000.0
2007-12-27 00:54:00,2.48435,2.48553,2.48173,2.48173,9130000.0
2007-12-27 00:55:00,2.48386,2.48574,2.48352,2.48441,7250000.0
2007-12-27 00:56:00,2.48479,2.48518,2.48292,2.48508,8000000.0
2007-12-27 00:57:00,2.48454,2.48478,2.48244,2.48436,7750000.0
2007-12-27 00:58:00,2.48425,2.48522,2.48119,2.48314,12750000.0
2007-12-27 00:59:00,2.48442,2.48546,2.48127,2.48469,6010000.0
2007-12-27 01:00:00,2.48532,2.48532,2.48069,2.48425,8750000.0
2007-12-27 01:01:00,2.48534,2.48534,2.48293,2.48368,5250000.0
2007-12-27 01:02:00,2.48332,2.48442,2.48133,2.4827,14750000.0
2007-12-27 01:03:00,2.48301,2.48472,2.4817,2.48264,8750000.0
2007-12-27 01:04:00,2.48459,2.48483,2.48342,2.48342,7000000.0
2007-12-27 01:05:00,2.48266,2.48465,2.48074,2.48335,6000000.0
2007-12-27 01:06:00,2.48484,2.48543,2.48337,2.48435,5250000.0
2007-12-27 01:08:00,2.48531,2.48691,2.48178,2.48499,7500000.0
2007-12-27 01:09:00,2.48369,2.485,2.48279,2.48335,8250000.0
2007-12-27 01:10:00,2.48398,2.48408,2.48336,2.48336,5750000.0
2007-12-27 01:11:00,2.48478,2.48494,2.4797,2.48438,12500000.0
2007-12-27 01:13:00,2.48322,2.48432,2.48157,2.48157,6250000.0
2007-12-27 01:14:00,2.48432,2.48432,2.48328,2.48328,1500000.0
2007-12-27 01:15:00,2.48497,2.48521,2.48368,2.48471,7250000.0
2007-12-27 01:16:00,2.48378,2.4853,2.48147,2.48395,8750000.0
2007-12-27 01:17:00,2.48498,2.48527,2.48162,2.48462,9000000.0
2007-12-27 01:18:00,2.48504,2.48512,2.48055,2.48176,7750000.0
2007-12-27 01:19:00,2.48515,2.48515,2.47947,2.4811,7250000.0
2007-12-27 01:20:00,2.48409,2.48477,2.48107,2.48447,6250000.0
2007-12-27 01:21:00,2.48448,2.48619,2.48152,2.48489,10500000.0
2007-12-27 01:22:00,2.48279,2.48446,2.48121,2.48446,10750000.0
2007-12-27 01:23:00,2.48104,2.48556,2.48023,2.48455,7750000.0
2007-12-27 01:24:00,2.48456,2.48495,2.48228,2.48449,7250000.0
2007-12-27 01:25:00,2.48506,2.48553,2.4815,2.48477,7000000.0
2007-12-27 01:26:00,2.48364,2.48514,2.48038,2.4808,7750000.0
2007-12-27 01:27:00,2.48509,2.48509,2.48044,2.48469,8500000.0
2007-12-27 01:28:00,2.48432,2.48502,2.48269,2.48299,5500000.0
2007-12-27 01:29:00,2.48451,2.48552,2.4823,2.48366,8500000.0
2007-12-27 01:30:00,2.4847,2.485,2.48081,2.48081,6750000.0
2007-12-27 01:31:00,2.48536,2.48654,2.48187,2.48539,7000000.0
2007-12-27 01:32:00,2.48505,2.48505,2.47994,2.48428,10250000.0
2007-12-27 01:33:00,2.48494,2.48505,2.47964,2.48458,5250000.0
2007-12-27 01:34:00,2.48023,2.48403,2.48023,2.48244,6000000.0
2007-12-27 01:35:00,2.48415,2.48541,2.48145,2.48407,9380000.0
2007-12-27 01:36:00,2.48563,2.48563,2.48314,2.48452,9250000.0
2007-12-27 01:37:00,2.48482,2.48495,2.48313,2.48495,5250000.0
2007-12-27 01:38:00,2.48489,2.4854,2.48421,2.48488,7000000.0
2007-12-27 01:39:00,2.48446,2.48475,2.48048,2.48461,5250000.0
2007-12-27 01:40:00,2.4848,2.48518,2.48088,2.48518,6750000.0
2007-12-27 01:41:00,2.48455,2.48556,2.48185,2.48416,12500000.0
2007-12-27 01:42:00,2.48499,2.48534,2.48055,2.48131,7000000.0
2007-12-27 01:43:00,2.48485,2.48676,2.48083,2.48435,11000000.0
2007-12-27 01:44:00,2.48486,2.48635,2.48033,2.4847,19250000.0
2007-12-27 01:45:00,2.48523,2.48599,2.47981,2.48417,10750000.0
2007-12-27 01:46:00,2.48348,2.48348,2.48014,2.48048,11250000.0
2007-12-27 01:47:00,2.48562,2.48562,2.48324,2.48409,8500000.0
2007-12-27 01:48:00,2.48187,2.48539,2.48187,2.48424,7000000.0
2007-12-27 01:49:00,2.48121,2.48389,2.48042,2.48389,9500000.0
2007-12-27 01:50:00,2.4825,2.4859,2.48192,2.4845,8750000.0
2007-12-27 01:51:00,2.48339,2.48421,2.48162,2.48404,8000000.0
2007-12-27 01:52:00,2.48512,2.48512,2.47951,2.48468,8500000.0
2007-12-27 01:53:00,2.48108,2.48454,2.48108,2.4822,7000000.0
2007-12-27 01:54:00,2.48446,2.48451,2.48214,2.48427,6750000.0
2007-12-27 01:55:00,2.48147,2.48483,2.48051,2.48471,18250000.0
2007-12-27 01:56:00,2.48232,2.48434,2.48005,2.48357,6500000.0
2007-12-27 01:57:00,2.48435,2.48488,2.48086,2.48435,12380000.0
2007-12-27 01:58:00,2.48338,2.48503,2.48338,2.48422,7500000.0
2007-12-27 02:00:00,2.48506,2.48506,2.48227,2.48419,9250000.0
2007-12-27 02:01:00,2.48428,2.48565,2.48344,2.48466,8250000.0
2007-12-27 02:02:00,2.48451,2.48549,2.4845,2.4846,11000000.0
2007-12-27 02:03:00,2.4836,2.4836,2.48275,2.48339,2500000.0
2007-12-27 02:04:00,2.48506,2.48572,2.48191,2.48456,12000000.0
2007-12-27 02:05:00,2.48407,2.48507,2.48236,2.48478,10750000.0
2007-12-27 02:06:00,2.48508,2.48532,2.48354,2.48354,6750000.0
2007-12-27 02:07:00,2.48408,2.48442,2.48133,2.48133,8000000.0
2007-12-27 02:08:00,2.48461,2.48461,2.48075,2.48207,6380000.0
2007-12-27 02:09:00,2.48174,2.48589,2.48109,2.48109,11000000.0
2007-12-27 02:10:00,2.48516,2.48528,2.48121,2.48173,5500000.0
2007-12-27 02:11:00,2.48157,2.48519,2.48156,2.48458,10000000.0
2007-12-27 02:12:00,2.48501,2.48501,2.47868,2.48301,9750000.0
2007-12-27 02:13:00,2.48238,2.48382,2.47838,2.48176,14130000.0
2007-12-27 02:14:00,2.48503,2.48529,2.48185,2.485,8500000.0
2007-12-27 02:15:00,2.48515,2.48515,2.48218,2.4832,8000000.0
2007-12-27 02:16:00,2.47895,2.48418,2.47895,2.48418,5250000.0
2007-12-27 02:17:00,2.4842,2.48534,2.48187,2.48515,8510000.0
2007-12-27 02:18:00,2.48005,2.48489,2.48005,2.48489,7500000.0
2007-12-27 02:19:00,2.48549,2.48549,2.48059,2.48464,9140000.0
2007-12-27 02:20:00,2.48467,2.48589,2.4822,2.48589,8000000.0
2007-12-27 02:21:00,2.48562,2.48564,2.4826,2.48298,5750000.0
2007-12-27 02:22:00,2.48196,2.48609,2.48196,2.48602,6010000.0
2007-12-27 02:23:00,2.48344,2.48568,2.48041,2.48568,5250000.0
2007-12-27 02:24:00,2.48235,2.4861,2.48235,2.48468,10250000.0
2007-12-27 02:25:00,2.48583,2.48583,2.48154,2.48487,5630000.0
2007-12-27 02:26:00,2.48435,2.4852,2.48037,2.48512,8380000.0
2007-12-27 02:27:00,2.48489,2.48597,2.48249,2.48597,5380000.0
2007-12-27 02:28:00,2.48571,2.48571,2.4812,2.48379,9500000.0
2007-12-27 02:29:00,2.48414,2.48506,2.48099,2.48099,7500000.0
2007-12-27 02:30:00,2.48298,2.48616,2.48298,2.48616,1750000.0
2007-12-27 02:31:00,2.48463,2.48514,2.4817,2.48457,8750000.0
2007-12-27 02:32:00,2.4848,2.4876,2.48318,2.48379,7500000.0
2007-12-27 02:33:00,2.48542,2.48565,2.47894,2.47894,7000000.0
2007-12-27 02:34:00,2.48256,2.48627,2.48058,2.48627,9130000.0
2007-12-27 02:35:00,2.48613,2.48644,2.48277,2.48636,6000000.0
2007-12-27 02:36:00,2.48579,2.48611,2.48141,2.48488,11630000.0
2007-12-27 02:38:00,2.48607,2.48649,2.48588,2.48616,6250000.0
2007-12-27 02:39:00,2.48641,2.48687,2.48397,2.48612,7000000.0
2007-12-27 02:40:00,2.48614,2.48681,2.48451,2.48617,7130000.0
2007-12-27 02:41:00,2.48541,2.48541,2.48541,2.48541,750000.0
2007-12-27 02:42:00,2.48639,2.48656,2.48298,2.48638,8750000.0
2007-12-27 02:43:00,2.48552,2.48552,2.48552,2.48552,1000000.0
2007-12-27 02:44:00,2.48444,2.48561,2.4793,2.48561,5750000.0
2007-12-27 02:45:00,2.48584,2.48584,2.47788,2.48177,9000000.0
2007-12-27 02:46:00,2.48573,2.48609,2.48573,2.48609,2500000.0
2007-12-27 02:47:00,2.48513,2.48553,2.48295,2.48553,8500000.0
2007-12-27 02:48:00,2.486,2.486,2.4802,2.48496,7750000.0
2007-12-27 02:49:00,2.48161,2.48557,2.48004,2.48557,7000000.0
2007-12-27 02:50:00,2.48344,2.48553,2.4829,2.4851,9630000.0
2007-12-27 02:51:00,2.48267,2.48398,2.48076,2.48398,6130000.0
2007-12-27 02:52:00,2.4818,2.48612,2.4818,2.48368,6000000.0
2007-12-27 02:53:00,2.48295,2.48581,2.48295,2.48581,7380000.0
2007-12-27 02:54:00,2.48464,2.48464,2.48276,2.48411,4000000.0
2007-12-27 02:55:00,2.48471,2.48514,2.47672,2.48514,17000000.0
2007-12-27 02:56:00,2.4854,2.48612,2.47819,2.48612,16750000.0
2007-12-27 02:57:00,2.48575,2.48575,2.48571,2.48571,1880000.0
2007-12-27 02:59:00,2.48551,2.48573,2.47884,2.47884,6880000.0
2007-12-27 03:00:00,2.48617,2.48617,2.48299,2.48574,11750000.0
2007-12-27 03:01:00,2.48464,2.48621,2.48406,2.48609,11630000.0
2007-12-27 03:02:00,2.48632,2.48671,2.48613,2.48663,6510000.0
2007-12-27 03:03:00,2.485,2.48522,2.48302,2.48356,6250000.0
2007-12-27 03:04:00,2.47954,2.48574,2.47954,2.48419,9260000.0
2007-12-27 03:05:00,2.48555,2.48638,2.48312,2.48638,5250000.0
2007-12-27 03:06:00,2.48296,2.48611,2.47885,2.48611,15010000.0
2007-12-27 03:07:00,2.48652,2.48652,2.48265,2.48282,3000000.0
2007-12-27 03:08:00,2.48714,2.48714,2.48238,2.48238,9750000.0
2007-12-27 03:09:00,2.48715,2.48735,2.4833,2.48615,5880000.0
2007-12-27 03:10:00,2.48612,2.48708,2.48205,2.48488,10250000.0
2007-12-27 03:11:00,2.48457,2.48518,2.47896,2.48175,5750000.0
2007-12-27 03:12:00,2.48572,2.4865,2.48269,2.48648,5250000.0
2007-12-27 03:13:00,2.48497,2.48742,2.48468,2.48682,9250000.0
2007-12-27 03:14:00,2.48603,2.48669,2.48194,2.48194,12390000.0
2007-12-27 03:15:00,2.48376,2.48676,2.48376,2.48676,6000000.0
2007-12-27 03:16:00,2.48723,2.48723,2.48285,2.48285,9000000.0
2007-12-27 03:17:00,2.48699,2.48699,2.47969,2.48633,10000000.0
2007-12-27 03:18:00,2.48569,2.48569,2.48157,2.48157,4380000.0
2007-12-27 03:19:00,2.4867,2.487,2.48377,2.48687,5750000.0
2007-12-27 03:20:00,2.48591,2.48673,2.48017,2.48017,5260000.0
2007-12-27 03:21:00,2.48284,2.48596,2.48284,2.48366,8630000.0
2007-12-27 03:22:00,2.48203,2.48608,2.48197,2.48579,9630000.0
2007-12-27 03:23:00,2.48504,2.48608,2.47971,2.48608,4750000.0
2007-12-27 03:24:00,2.48661,2.48791,2.48318,2.48665,6380000.0
2007-12-27 03:26:00,2.48271,2.48643,2.48271,2.48643,4250000.0
2007-12-27 03:27:00,2.48661,2.48769,2.48379,2.48696,10250000.0
2007-12-27 03:28:00,2.48631,2.48631,2.48112,2.48276,7500000.0
2007-12-27 03:29:00,2.48612,2.48718,2.4818,2.486,9000000.0
2007-12-27 03:31:00,2.48425,2.48605,2.48266,2.48605,8630000.0
2007-12-27 03:32:00,2.48613,2.48624,2.48437,2.48584,4380000.0
2007-12-27 03:34:00,2.48213,2.48565,2.48213,2.48496,15750000.0
2007-12-27 03:36:00,2.486,2.486,2.48046,2.48559,6750000.0
2007-12-27 03:37:00,2.4863,2.48689,2.48106,2.48426,10250000.0
2007-12-27 03:38:00,2.48566,2.48595,2.48005,2.48595,5630000.0
2007-12-27 03:39:00,2.48591,2.48629,2.48265,2.48591,5250000.0
2007-12-27 03:40:00,2.48494,2.48663,2.48318,2.48318,6380000.0
2007-12-27 03:41:00,2.48588,2.48591,2.4816,2.4816,7130000.0
2007-12-27 03:42:00,2.48222,2.48222,2.48222,2.48222,750000.0
2007-12-27 03:43:00,2.48279,2.48612,2.48199,2.48199,6000000.0
2007-12-27 03:44:00,2.48584,2.48584,2.48242,2.48487,9750000.0
2007-12-27 03:45:00,2.486,2.48834,2.48366,2.48651,10630000.0
2007-12-27 03:46:00,2.48175,2.48551,2.48123,2.48551,7500000.0
2007-12-27 03:47:00,2.4849,2.4849,2.47985,2.48205,4880000.0
2007-12-27 03:48:00,2.48518,2.48572,2.48289,2.48546,10250000.0
2007-12-27 03:50:00,2.48124,2.48483,2.47978,2.47978,9750000.0
2007-12-27 03:51:00,2.48664,2.48752,2.48259,2.48419,9000000.0
2007-12-27 03:52:00,2.48579,2.48605,2.47971,2.48178,6250000.0
2007-12-27 03:53:00,2.48636,2.48705,2.48162,2.48575,9750000.0
2007-12-27 03:54:00,2.48274,2.48573,2.48118,2.48573,9750000.0
2007-12-27 03:55:00,2.48455,2.48455,2.48118,2.48276,9000000.0
2007-12-27 03:56:00,2.48292,2.48612,2.48081,2.48154,11500000.0
2007-12-27 03:57:00,2.48582,2.48582,2.4814,2.48383,8250000.0
2007-12-27 03:58:00,2.47829,2.48393,2.47829,2.48187,9500000.0
2007-12-27 03:59:00,2.48408,2.48545,2.48358,2.48496,9130000.0
2007-12-27 04:00:00,2.48334,2.48421,2.48037,2.4841,9750000.0
2007-12-27 04:01:00,2.48317,2.48478,2.48002,2.48478,6750000.0
2007-12-27 04:02:00,2.48511,2.48511,2.47992,2.48412,12000000.0
2007-12-27 04:03:00,2.48439,2.48439,2.47981,2.47981,5500000.0
2007-12-27 04:04:00,2.48274,2.48458,2.48194,2.48458,7880000.0
2007-12-27 04:05:00,2.48447,2.48447,2.48149,2.48417,9750000.0
2007-12-27 04:06:00,2.48426,2.48476,2.47646,2.47943,8250000.0
2007-12-27 04:07:00,2.47986,2.48419,2.47986,2.48362,8750000.0
2007-12-27 04:08:00,2.48519,2.48585,2.4812,2.48585,10500000.0
2007-12-27 04:09:00,2.48531,2.48532,2.48037,2.48532,8750000.0
2007-12-27 04:10:00,2.48059,2.4846,2.47915,2.47973,5500000.0
2007-12-27 04:11:00,2.48359,2.48359,2.48171,2.48189,6000000.0
2007-12-27 04:12:00,2.48289,2.48486,2.4807,2.48486,7000000.0
2007-12-27 04:13:00,2.48483,2.48487,2.48114,2.48114,7500000.0
2007-12-27 04:14:00,2.48166,2.48406,2.48063,2.48406,7500000.0
2007-12-27 04:15:00,2.47844,2.48433,2.478,2.48433,6750000.0
2007-12-27 04:16:00,2.48221,2.48301,2.48119,2.48132,6250000.0
2007-12-27 04:17:00,2.48482,2.48507,2.48037,2.48378,7250000.0
2007-12-27 04:18:00,2.4845,2.4845,2.4808,2.48374,10630000.0
2007-12-27 04:19:00,2.48278,2.48432,2.48013,2.48372,10500000.0
2007-12-27 04:20:00,2.4831,2.48371,2.47799,2.47799,6500000.0
2007-12-27 04:21:00,2.48211,2.48292,2.47817,2.48145,8250000.0
2007-12-27 04:22:00,2.47947,2.48343,2.47838,2.48231,11630000.0
2007-12-27 04:23:00,2.48338,2.48338,2.47905,2.48301,10750000.0
2007-12-27 04:24:00,2.48364,2.48463,2.48068,2.48226,10750000.0
2007-12-27 04:25:00,2.48207,2.48394,2.47933,2.48364,7500000.0
2007-12-27 04:26:00,2.48281,2.48348,2.4792,2.48299,5880000.0
2007-12-27 04:27:00,2.484,2.484,2.47958,2.48377,10750000.0
2007-12-27 04:28:00,2.48313,2.48362,2.48013,2.48362,10000000.0
2007-12-27 04:29:00,2.4827,2.48364,2.47969,2.47989,7500000.0
2007-12-27 04:30:00,2.48417,2.48417,2.47935,2.48052,11000000.0
2007-12-27 04:31:00,2.48219,2.48327,2.47829,2.48057,6500000.0
2007-12-27 04:32:00,2.48367,2.48367,2.48182,2.48319,5880000.0
2007-12-27 04:33:00,2.4782,2.48291,2.4782,2.48188,9630000.0
2007-12-27 04:35:00,2.48233,2.48468,2.48233,2.48468,1500000.0
2007-12-27 04:36:00,2.4829,2.48467,2.47986,2.48467,6380000.0
2007-12-27 04:38:00,2.48272,2.48376,2.48272,2.48376,4500000.0
2007-12-27 04:40:00,2.48269,2.48483,2.48073,2.48073,6750000.0
2007-12-27 04:41:00,2.48082,2.48359,2.48082,2.48304,6500000.0
2007-12-27 04:42:00,2.48255,2.48371,2.48145,2.48325,7750000.0
2007-12-27 04:43:00,2.4843,2.4843,2.48075,2.48406,6250000.0
2007-12-27 04:44:00,2.482,2.48398,2.47885,2.47952,6000000.0
2007-12-27 04:45:00,2.48346,2.48346,2.48098,2.48103,7750000.0
2007-12-27 04:46:00,2.48498,2.48498,2.48123,2.48394,6250000.0
2007-12-27 04:47:00,2.47711,2.48349,2.47625,2.48349,10500000.0
2007-12-27 04:48:00,2.48251,2.48473,2.48092,2.48425,11000000.0
2007-12-27 04:49:00,2.48167,2.48421,2.48062,2.48421,7750000.0
2007-12-27 04:50:00,2.48243,2.48398,2.48103,2.48374,10250000.0
2007-12-27 04:51:00,2.48388,2.48388,2.4799,2.48322,8130000.0
2007-12-27 04:52:00,2.48034,2.48414,2.48027,2.48238,8010000.0
2007-12-27 04:53:00,2.48361,2.48365,2.47998,2.47998,8500000.0
2007-12-27 04:54:00,2.47979,2.48412,2.47979,2.48338,8500000.0
2007-12-27 04:55:00,2.48277,2.4846,2.47946,2.48072,6500000.0
2007-12-27 04:56:00,2.48427,2.48486,2.48006,2.4834,10750000.0
2007-12-27 04:57:00,2.48238,2.48375,2.47828,2.48375,5380000.0
2007-12-27 04:58:00,2.48457,2.48457,2.48092,2.48365,8750000.0
2007-12-27 04:59:00,2.48317,2.48447,2.4783,2.47888,9250000.0
2007-12-27 05:00:00,2.48179,2.48393,2.48179,2.48392,6500000.0
2007-12-27 05:01:00,2.4829,2.4841,2.48078,2.48292,5500000.0
2007-12-27 05:02:00,2.48249,2.48324,2.48012,2.48263,5250000.0
2007-12-27 05:03:00,2.48116,2.48306,2.4784,2.48079,5500000.0
2007-12-27 05:04:00,2.48302,2.48472,2.48248,2.48436,8880000.0
2007-12-27 05:05:00,2.48482,2.48502,2.48298,2.48481,10500000.0
2007-12-27 05:06:00,2.48065,2.48424,2.47925,2.48424,7750000.0
2007-12-27 05:07:00,2.4832,2.48384,2.47992,2.48114,5500000.0
2007-12-27 05:08:00,2.48454,2.48488,2.47901,2.48099,12380000.0
2007-12-27 05:09:00,2.48336,2.48357,2.47957,2.48088,8000000.0
2007-12-27 05:10:00,2.48103,2.48447,2.48077,2.48447,7000000.0
2007-12-27 05:11:00,2.48254,2.48484,2.48165,2.48213,10500000.0
2007-12-27 05:12:00,2.48278,2.48372,2.47776,2.48372,6750000.0
2007-12-27 05:13:00,2.48257,2.48309,2.47618,2.48309,5500000.0
2007-12-27 05:14:00,2.48195,2.48368,2.47917,2.48318,7250000.0
2007-12-27 05:15:00,2.48285,2.48285,2.4779,2.48262,6250000.0
2007-12-27 05:16:00,2.48268,2.48565,2.47896,2.47896,10500000.0
2007-12-27 05:17:00,2.47656,2.48278,2.47656,2.48278,5500000.0
2007-12-27 05:18:00,2.48279,2.48279,2.48073,2.48189,7750000.0
2007-12-27 05:19:00,2.48248,2.48284,2.47982,2.48284,8000000.0
2007-12-27 05:20:00,2.47834,2.48299,2.47834,2.47867,8750000.0
2007-12-27 05:21:00,2.47995,2.48297,2.47995,2.48297,11130000.0
2007-12-27 05:22:00,2.48281,2.48296,2.47841,2.47841,5250000.0
2007-12-27 05:23:00,2.48309,2.48436,2.47962,2.482,7750000.0
2007-12-27 05:24:00,2.48173,2.48622,2.4796,2.4796,7000000.0
2007-12-27 05:26:00,2.47983,2.48508,2.47983,2.48402,10750000.0
2007-12-27 05:27:00,2.48316,2.48316,2.4808,2.48138,7250000.0
2007-12-27 05:28:00,2.48286,2.48311,2.47863,2.48303,11000000.0
2007-12-27 05:29:00,2.48256,2.48323,2.47695,2.48323,7500000.0
2007-12-27 05:31:00,2.48433,2.48433,2.48252,2.48252,1500000.0
2007-12-27 05:32:00,2.47864,2.48443,2.47814,2.48302,7500000.0
2007-12-27 05:33:00,2.48221,2.48385,2.47981,2.48067,6750000.0
2007-12-27 05:34:00,2.48159,2.48405,2.47969,2.48405,9500000.0
2007-12-27 05:36:00,2.48051,2.48548,2.48051,2.48398,10000000.0
2007-12-27 05:37:00,2.48442,2.48522,2.48162,2.4844,7000000.0
2007-12-27 05:38:00,2.48316,2.48346,2.48101,2.48346,5750000.0
2007-12-27 05:39:00,2.4807,2.48442,2.4807,2.48422,7500000.0
2007-12-27 05:40:00,2.48184,2.48334,2.47955,2.47955,7750000.0
2007-12-27 05:41:00,2.48281,2.48421,2.48101,2.48301,6750000.0
2007-12-27 05:42:00,2.48118,2.48484,2.47759,2.48484,10750000.0
2007-12-27 05:43:00,2.48292,2.48333,2.48064,2.48064,6250000.0
2007-12-27 05:44:00,2.48264,2.48458,2.47992,2.47992,10750000.0
2007-12-27 05:45:00,2.48212,2.48372,2.47973,2.48181,5130000.0
2007-12-27 05:46:00,2.48245,2.48444,2.47836,2.48348,6250000.0
2007-12-27 05:47:00,2.48134,2.48505,2.48062,2.48292,5500000.0
2007-12-27 05:49:00,2.48419,2.48419,2.47797,2.48215,8750000.0
2007-12-27 05:50:00,2.48059,2.48402,2.47989,2.48153,9000000.0
2007-12-27 05:52:00,2.48037,2.4831,2.47877,2.47927,9500000.0
2007-12-27 05:53:00,2.48438,2.48446,2.47956,2.48446,8000000.0
2007-12-27 05:54:00,2.47897,2.48362,2.47897,2.48336,5250000.0
2007-12-27 05:55:00,2.48275,2.48486,2.48102,2.48102,6250000.0
2007-12-27 05:56:00,2.482,2.48423,2.4781,2.48242,8000000.0
2007-12-27 05:57:00,2.48184,2.48429,2.48023,2.48429,5250000.0
2007-12-27 05:58:00,2.4844,2.4844,2.48086,2.48139,5750000.0
2007-12-27 05:59:00,2.48271,2.4844,2.48043,2.48319,7750000.0
2007-12-27 06:00:00,2.48043,2.48561,2.48043,2.48298,8250000.0
2007-12-27 06:01:00,2.48394,2.48452,2.48018,2.48452,6750000.0
2007-12-27 06:02:00,2.48184,2.48317,2.4806,2.48148,10000000.0
2007-12-27 06:03:00,2.48017,2.48398,2.47946,2.48302,5250000.0
2007-12-27 06:04:00,2.48139,2.48441,2.47768,2.48032,8250000.0
2007-12-27 06:05:00,2.48521,2.48521,2.48247,2.48252,9000000.0
2007-12-27 06:06:00,2.4803,2.48502,2.4803,2.48458,6380000.0
2007-12-27 06:08:00,2.48476,2.48503,2.48263,2.48324,5500000.0
2007-12-27 06:09:00,2.48511,2.48532,2.48427,2.48465,4000000.0
2007-12-27 06:10:00,2.48141,2.48473,2.48141,2.48433,9250000.0
2007-12-27 06:11:00,2.48513,2.48513,2.47935,2.48341,8750000.0
2007-12-27 06:12:00,2.48473,2.48473,2.48201,2.48419,7750000.0
2007-12-27 06:13:00,2.48427,2.48573,2.48002,2.48421,9250000.0
2007-12-27 06:14:00,2.48309,2.48516,2.48309,2.48516,8500000.0
2007-12-27 06:16:00,2.48288,2.4841,2.48158,2.484,9250000.0
2007-12-27 06:17:00,2.48317,2.48485,2.48317,2.48474,12250000.0
2007-12-27 06:18:00,2.48146,2.48566,2.48146,2.48457,7750000.0
2007-12-27 06:19:00,2.4831,2.48377,2.48059,2.48377,9250000.0
2007-12-27 06:20:00,2.48386,2.48534,2.47974,2.48091,9130000.0
2007-12-27 06:21:00,2.48218,2.48462,2.48107,2.4818,10500000.0
2007-12-27 06:22:00,2.4816,2.48412,2.48101,2.48342,5250000.0
2007-12-27 06:23:00,2.48333,2.48346,2.48089,2.48089,10000000.0
2007-12-27 06:24:00,2.4845,2.48453,2.47937,2.47937,7250000.0
2007-12-27 06:25:00,2.48147,2.48379,2.48117,2.48264,6000000.0
2007-12-27 06:26:00,2.48237,2.48237,2.47938,2.4809,5380000.0
2007-12-27 06:27:00,2.48388,2.48438,2.48238,2.48422,8500000.0
2007-12-27 06:28:00,2.47949,2.48381,2.47944,2.48049,9380000.0
2007-12-27 06:29:00,2.4838,2.48465,2.47928,2.48128,13000000.0
2007-12-27 06:30:00,2.48295,2.4833,2.47846,2.4814,6500000.0
2007-12-27 06:31:00,2.48359,2.48359,2.47932,2.48148,6250000.0
2007-12-27 06:32:00,2.48314,2.48389,2.48181,2.48281,10000000.0
2007-12-27 06:33:00,2.48353,2.48485,2.4806,2.48085,8500000.0
2007-12-27 06:34:00,2.48132,2.48438,2.48016,2.48373,14000000.0
2007-12-27 06:35:00,2.48228,2.48503,2.48228,2.48431,11250000.0
2007-12-27 06:37:00,2.48395,2.48508,2.47927,2.48421,8250000.0
2007-12-27 06:38:00,2.48278,2.48465,2.48228,2.48337,10500000.0
2007-12-27 06:40:00,2.48379,2.48407,2.48163,2.48407,6890000.0
2007-12-27 06:41:00,2.48326,2.48334,2.47946,2.48334,7380000.0
2007-12-27 06:43:00,2.48108,2.48427,2.48063,2.48422,9750000.0
2007-12-27 06:45:00,2.48063,2.48482,2.48063,2.48468,6750000.0
2007-12-27 06:46:00,2.48342,2.48342,2.47874,2.48318,9760000.0
2007-12-27 06:47:00,2.47837,2.48352,2.47837,2.48352,5500000.0
2007-12-27 06:48:00,2.48344,2.48378,2.48092,2.48327,7750000.0
2007-12-27 06:49:00,2.4801,2.48461,2.4801,2.48398,8250000.0
2007-12-27 06:51:00,2.48411,2.48414,2.48228,2.48247,13270000.0
2007-12-27 06:53:00,2.48057,2.48402,2.47987,2.48363,10000000.0
2007-12-27 06:54:00,2.48381,2.48442,2.48142,2.48381,8750000.0
2007-12-27 06:56:00,2.48327,2.48429,2.48327,2.48398,8760000.0
2007-12-27 06:57:00,2.48137,2.48582,2.48137,2.48252,12750000.0
2007-12-27 06:59:00,2.48218,2.48448,2.48082,2.48297,7750000.0
2007-12-27 07:01:00,2.48238,2.4842,2.48043,2.48399,7000000.0
2007-12-27 07:02:00,2.48468,2.48468,2.48048,2.48367,10750000.0
2007-12-27 07:04:00,2.4836,2.4836,2.47797,2.48101,11750000.0
2007-12-27 07:05:00,2.48149,2.48465,2.48057,2.48103,6750000.0
2007-12-27 07:06:00,2.48216,2.48328,2.4795,2.48317,7500000.0
2007-12-27 07:07:00,2.48094,2.48332,2.47633,2.4831,8750000.0
2007-12-27 07:08:00,2.48181,2.48403,2.48181,2.48403,5750000.0
2007-12-27 07:09:00,2.48304,2.48379,2.47902,2.48199,13000000.0
2007-12-27 07:10:00,2.48247,2.48499,2.48015,2.48351,8500000.0
2007-12-27 07:11:00,2.48375,2.48375,2.47953,2.48091,5750000.0
2007-12-27 07:12:00,2.4839,2.48447,2.4806,2.48387,9250000.0
2007-12-27 07:13:00,2.48387,2.48387,2.47959,2.48191,6380000.0
2007-12-27 07:14:00,2.48357,2.48444,2.48133,2.4814,5250000.0
2007-12-27 07:15:00,2.48443,2.48462,2.47978,2.48361,12000000.0
2007-12-27 07:16:00,2.48354,2.48354,2.47672,2.48106,8880000.0
2007-12-27 07:17:00,2.48439,2.48446,2.48049,2.48407,9000000.0
2007-12-27 07:18:00,2.48249,2.48332,2.48036,2.48312,6750000.0
2007-12-27 07:20:00,2.4801,2.48444,2.4801,2.48263,6250000.0
2007-12-27 07:21:00,2.4844,2.48447,2.48078,2.48447,11500000.0
2007-12-27 07:23:00,2.48352,2.48403,2.48168,2.48247,6630000.0
2007-12-27 07:24:00,2.48516,2.48516,2.48253,2.48473,5750000.0
2007-12-27 07:25:00,2.48418,2.48562,2.48295,2.48295,6500000.0
2007-12-27 07:26:00,2.4812,2.48479,2.47889,2.48356,9000000.0
2007-12-27 07:27:00,2.4841,2.48433,2.48103,2.48433,11250000.0
2007-12-27 07:28:00,2.48119,2.48489,2.48119,2.48157,10500000.0
2007-12-27 07:29:00,2.4851,2.48516,2.48037,2.48372,10380000.0
2007-12-27 07:30:00,2.48328,2.48387,2.48054,2.48193,11000000.0
2007-12-27 07:31:00,2.48211,2.48417,2.48005,2.48174,7750000.0
2007-12-27 07:32:00,2.4813,2.48505,2.48004,2.48473,7750000.0
2007-12-27 07:33:00,2.48042,2.48445,2.47731,2.48429,14130000.0
2007-12-27 07:34:00,2.48508,2.48508,2.47953,2.48366,10250000.0
2007-12-27 07:35:00,2.48159,2.48435,2.48159,2.48427,10750000.0
2007-12-27 07:36:00,2.47952,2.48524,2.47952,2.48524,7250000.0
2007-12-27 07:37:00,2.48368,2.48492,2.48247,2.48474,8500000.0
2007-12-27 07:38:00,2.48331,2.48538,2.47913,2.48538,11630000.0
2007-12-27 07:39:00,2.48387,2.48401,2.47924,2.48299,6750000.0
2007-12-27 07:40:00,2.48292,2.48536,2.47883,2.48423,9250000.0
2007-12-27 07:41:00,2.48356,2.48472,2.48113,2.48472,7000000.0
2007-12-27 07:42:00,2.48426,2.48499,2.47962,2.48461,7000000.0
2007-12-27 07:43:00,2.483,2.48335,2.47809,2.47809,8000000.0
2007-12-27 07:44:00,2.48139,2.48418,2.48117,2.48267,9000000.0
2007-12-27 07:45:00,2.48302,2.48377,2.47983,2.48111,12260000.0
2007-12-27 07:46:00,2.48196,2.48289,2.4751,2.48289,8500000.0
2007-12-27 07:47:00,2.48282,2.48311,2.47804,2.48301,6250000.0
2007-12-27 07:48:00,2.48139,2.48166,2.4785,2.48032,9130000.0
2007-12-27 07:49:00,2.48,2.48244,2.47937,2.48062,7500000.0
2007-12-27 07:50:00,2.48113,2.48178,2.47601,2.48047,11750000.0
2007-12-27 07:51:00,2.48011,2.48184,2.47725,2.47725,9250000.0
2007-12-27 07:52:00,2.4805,2.48191,2.47795,2.48002,9250000.0
2007-12-27 07:53:00,2.4799,2.48139,2.47596,2.47981,8750000.0
2007-12-27 07:54:00,2.48148,2.48218,2.47884,2.48198,14630000.0
2007-12-27 07:55:00,2.47989,2.48159,2.47989,2.48159,7880000.0
2007-12-27 07:56:00,2.48095,2.48154,2.47867,2.48,9750000.0
2007-12-27 07:57:00,2.48067,2.48223,2.47948,2.48072,8630000.0
2007-12-27 07:58:00,2.47701,2.48053,2.47701,2.47903,9750000.0
2007-12-27 07:59:00,2.48042,2.48051,2.47777,2.47984,8750000.0
2007-12-27 08:00:00,2.47924,2.47945,2.47741,2.47856,5500000.0
2007-12-27 08:01:00,2.47911,2.48039,2.47726,2.47945,9250000.0
2007-12-27 08:02:00,2.47717,2.4821,2.47651,2.48092,16000000.0
2007-12-27 08:03:00,2.47872,2.48008,2.47615,2.48,10880000.0
2007-12-27 08:04:00,2.48011,2.4808,2.47859,2.4808,10880000.0
2007-12-27 08:05:00,2.47631,2.48055,2.47631,2.47798,6750000.0
2007-12-27 08:06:00,2.48021,2.48103,2.47855,2.48005,9000000.0
2007-12-27 08:07:00,2.47991,2.4802,2.47621,2.47855,8500000.0
2007-12-27 08:08:00,2.47965,2.48109,2.47721,2.48109,11750000.0
2007-12-27 08:09:00,2.48025,2.48047,2.47434,2.47954,10380000.0
2007-12-27 08:10:00,2.47868,2.48136,2.47609,2.48027,5500000.0
2007-12-27 08:11:00,2.4797,2.48159,2.47793,2.48159,6000000.0
2007-12-27 08:12:00,2.48014,2.48114,2.47811,2.47811,8380000.0
2007-12-27 08:13:00,2.47995,2.4807,2.47864,2.48032,5880000.0
2007-12-27 08:14:00,2.48135,2.48135,2.47655,2.4805,11630000.0
2007-12-27 08:15:00,2.48039,2.48138,2.47714,2.48111,10510000.0
2007-12-27 08:16:00,2.47978,2.48075,2.47854,2.47854,6750000.0
2007-12-27 08:17:00,2.47925,2.48011,2.47768,2.47768,7500000.0
2007-12-27 08:18:00,2.47947,2.4796,2.47508,2.47822,8500000.0
2007-12-27 08:19:00,2.47969,2.48028,2.47872,2.48028,7750000.0
2007-12-27 08:20:00,2.47992,2.48015,2.47683,2.47917,7750000.0
2007-12-27 08:21:00,2.47668,2.47956,2.47668,2.47956,8500000.0
2007-12-27 08:22:00,2.47882,2.48017,2.47617,2.47998,10500000.0
2007-12-27 08:23:00,2.47988,2.47988,2.47758,2.47775,5250000.0
2007-12-27 08:24:00,2.47699,2.47857,2.4742,2.47846,8500000.0
2007-12-27 08:25:00,2.48013,2.48013,2.47706,2.47993,13500000.0
2007-12-27 08:26:00,2.47825,2.4791,2.47403,2.47762,7750000.0
2007-12-27 08:27:00,2.48531,2.48563,2.48347,2.48563,8500000.0
2007-12-27 08:28:00,2.48039,2.48044,2.47666,2.47809,13750000.0
2007-12-27 08:29:00,2.48464,2.48494,2.4766,2.4766,6380000.0
2007-12-27 08:30:00,2.47988,2.47988,2.47535,2.47927,13500000.0
2007-12-27 08:31:00,2.47707,2.48158,2.47692,2.4813,8250000.0
2007-12-27 08:32:00,2.47989,2.47989,2.47492,2.47492,5250000.0
2007-12-27 08:33:00,2.47909,2.47981,2.47829,2.47829,7750000.0
2007-12-27 08:34:00,2.47955,2.47982,2.47233,2.47835,5500000.0
2007-12-27 08:35:00,2.47741,2.48036,2.47593,2.48036,5750000.0
2007-12-27 08:37:00,2.47893,2.48037,2.47763,2.47984,9000000.0
2007-12-27 08:38:00,2.47796,2.48039,2.47351,2.47832,8500000.0
2007-12-27 08:39:00,2.47621,2.48014,2.47621,2.47949,7500000.0
2007-12-27 08:40:00,2.47551,2.48174,2.47551,2.47883,9630000.0
2007-12-27 08:41:00,2.47619,2.4813,2.47619,2.48088,12000000.0
2007-12-27 08:42:00,2.47778,2.48029,2.47719,2.47794,9500000.0
2007-12-27 08:43:00,2.47775,2.48024,2.47412,2.4802,16750000.0
2007-12-27 08:44:00,2.47781,2.48111,2.47472,2.47803,10250000.0
2007-12-27 08:45:00,2.47701,2.48087,2.47686,2.4785,8250000.0
2007-12-27 08:46:00,2.47992,2.48057,2.47678,2.47963,5500000.0
2007-12-27 08:47:00,2.47877,2.48026,2.47734,2.47798,6250000.0
2007-12-27 08:48:00,2.48035,2.48043,2.47562,2.47834,15750000.0
2007-12-27 08:49:00,2.47853,2.48014,2.47732,2.47819,5500000.0
2007-12-27 08:50:00,2.47834,2.48071,2.47834,2.47895,11760000.0
2007-12-27 08:51:00,2.47953,2.48173,2.47797,2.47797,9000000.0
2007-12-27 08:52:00,2.47705,2.4807,2.47705,2.47777,7500000.0
2007-12-27 08:53:00,2.48061,2.48091,2.4757,2.4757,9250000.0
2007-12-27 08:54:00,2.48022,2.48022,2.47653,2.4798,7380000.0
2007-12-27 08:55:00,2.47889,2.48008,2.47846,2.4799,5630000.0
2007-12-27 08:56:00,2.47944,2.48042,2.47851,2.47951,7250000.0
2007-12-27 08:57:00,2.47457,2.48013,2.47315,2.48013,11000000.0
2007-12-27 08:58:00,2.48127,2.48127,2.47823,2.48049,5630000.0
2007-12-27 08:59:00,2.48106,2.48136,2.47693,2.479,14130000.0
2007-12-27 09:00:00,2.47905,2.48013,2.47496,2.47593,8000000.0
2007-12-27 09:01:00,2.47982,2.4809,2.47562,2.47823,10000000.0
2007-12-27 09:02:00,2.47803,2.48117,2.47716,2.48071,7880000.0
2007-12-27 09:03:00,2.47773,2.48126,2.47773,2.48067,14500000.0
2007-12-27 09:04:00,2.47978,2.48054,2.47692,2.47692,6750000.0
2007-12-27 09:05:00,2.48019,2.48061,2.47758,2.4795,13750000.0
2007-12-27 09:06:00,2.47975,2.48068,2.47821,2.4805,10250000.0
2007-12-27 09:07:00,2.48015,2.48015,2.47591,2.47863,5500000.0
2007-12-27 09:08:00,2.47418,2.48021,2.47418,2.47999,8750000.0
2007-12-27 09:09:00,2.48002,2.48028,2.47868,2.48005,9000000.0
2007-12-27 09:10:00,2.48011,2.48148,2.4779,2.4779,8130000.0
2007-12-27 09:11:00,2.48021,2.4809,2.47686,2.47793,9000000.0
2007-12-27 09:12:00,2.47945,2.48187,2.47691,2.48013,7750000.0
2007-12-27 09:13:00,2.48085,2.48185,2.47536,2.47821,14250000.0
2007-12-27 09:14:00,2.47976,2.48156,2.47636,2.48096,7000000.0
2007-12-27 09:15:00,2.48115,2.48273,2.47833,2.47833,13000000.0
2007-12-27 09:16:00,2.48071,2.48135,2.47514,2.48041,12000000.0
2007-12-27 09:17:00,2.47934,2.48295,2.47728,2.48086,12500000.0
2007-12-27 09:18:00,2.48093,2.48382,2.48034,2.48219,9250000.0
2007-12-27 09:19:00,2.48259,2.48342,2.47921,2.4828,7000000.0
2007-12-27 09:20:00,2.48144,2.48361,2.47901,2.4816,11500000.0
2007-12-27 09:21:00,2.48212,2.48343,2.47639,2.48303,10250000.0
2007-12-27 09:22:00,2.48232,2.48232,2.47663,2.48161,9130000.0
2007-12-27 09:23:00,2.48026,2.48171,2.47703,2.47966,8250000.0
2007-12-27 09:24:00,2.47963,2.48205,2.47737,2.48178,6000000.0
2007-12-27 09:25:00,2.48229,2.48306,2.47717,2.48192,12250000.0
2007-12-27 09:26:00,2.48171,2.48204,2.48,2.4808,6000000.0
2007-12-27 09:27:00,2.482,2.48294,2.47702,2.48228,13500000.0
2007-12-27 09:28:00,2.48228,2.48266,2.4799,2.48266,9250000.0
2007-12-27 09:29:00,2.47957,2.48244,2.47621,2.48221,16000000.0
2007-12-27 09:30:00,2.48054,2.48199,2.47915,2.47987,7250000.0
2007-12-27 09:31:00,2.48075,2.48169,2.47794,2.48074,8500000.0
2007-12-27 09:32:00,2.47973,2.48184,2.47546,2.48092,6630000.0
2007-12-27 09:33:00,2.48232,2.48232,2.47495,2.47889,5500000.0
2007-12-27 09:34:00,2.48077,2.48214,2.47862,2.47949,6000000.0
2007-12-27 09:35:00,2.48202,2.4828,2.47798,2.48116,14250000.0
2007-12-27 09:36:00,2.48097,2.48169,2.47824,2.48169,7000000.0
2007-12-27 09:37:00,2.48093,2.48093,2.47691,2.47838,9630000.0
2007-12-27 09:38:00,2.48143,2.48226,2.4768,2.47832,7750000.0
2007-12-27 09:39:00,2.47869,2.48085,2.47701,2.4785,12750000.0
2007-12-27 09:40:00,2.48001,2.48254,2.47804,2.47804,5880000.0
2007-12-27 09:41:00,2.48139,2.48416,2.47912,2.48164,15500000.0
2007-12-27 09:42:00,2.47891,2.48229,2.47576,2.48229,15500000.0
2007-12-27 09:43:00,2.48083,2.48417,2.47906,2.48358,10750000.0
2007-12-27 09:44:00,2.48375,2.48502,2.48126,2.48346,10750000.0
2007-12-27 09:45:00,2.48585,2.48585,2.48234,2.48444,12630000.0
2007-12-27 09:46:00,2.4838,2.48504,2.48333,2.48504,8630000.0
2007-12-27 09:47:00,2.48306,2.48505,2.48037,2.48166,5500000.0
2007-12-27 09:48:00,2.48328,2.4836,2.48035,2.48328,7500000.0
2007-12-27 09:49:00,2.48061,2.48541,2.48005,2.48324,6500000.0
2007-12-27 09:50:00,2.48028,2.48402,2.47974,2.48402,7000000.0
2007-12-27 09:51:00,2.48176,2.48398,2.4795,2.48106,7500000.0
2007-12-27 09:52:00,2.48179,2.4843,2.47966,2.48087,10500000.0
2007-12-27 09:53:00,2.48421,2.48421,2.48124,2.48408,8000000.0
2007-12-27 09:54:00,2.48418,2.4848,2.47937,2.48347,16000000.0
2007-12-27 09:55:00,2.48358,2.48398,2.48177,2.48398,7250000.0
2007-12-27 09:56:00,2.48251,2.48325,2.4785,2.48238,6130000.0
2007-12-27 09:57:00,2.48426,2.48487,2.47883,2.48443,14500000.0
2007-12-27 09:58:00,2.4797,2.4838,2.47905,2.4838,10630000.0
2007-12-27 09:59:00,2.48281,2.48306,2.47902,2.48127,11500000.0
2007-12-27 10:00:00,2.482,2.48336,2.47868,2.48045,5880000.0
2007-12-27 10:01:00,2.47997,2.48247,2.47779,2.48199,6750000.0
2007-12-27 10:02:00,2.47772,2.48252,2.47574,2.47978,8380000.0
2007-12-27 10:03:00,2.48122,2.48455,2.47818,2.48332,10750000.0
2007-12-27 10:04:00,2.47942,2.48355,2.47942,2.48288,7000000.0
2007-12-27 10:05:00,2.48141,2.4834,2.47861,2.47861,9630000.0
2007-12-27 10:06:00,2.48277,2.48356,2.47833,2.48272,11750000.0
2007-12-27 10:07:00,2.48167,2.48304,2.48028,2.48243,5250000.0
2007-12-27 10:08:00,2.48008,2.48344,2.47855,2.48344,9880000.0
2007-12-27 10:09:00,2.47843,2.48279,2.47843,2.48039,7500000.0
2007-12-27 10:10:00,2.4832,2.48325,2.47846,2.47972,9750000.0
2007-12-27 10:11:00,2.47871,2.48454,2.47871,2.48227,6250000.0
2007-12-27 10:12:00,2.4822,2.48314,2.47657,2.48253,7500000.0
2007-12-27 10:13:00,2.47797,2.48386,2.47731,2.48386,12130000.0
2007-12-27 10:14:00,2.48195,2.48297,2.47912,2.48297,7880000.0
2007-12-27 10:15:00,2.48183,2.48332,2.47963,2.48281,7750000.0
2007-12-27 10:16:00,2.48371,2.48371,2.48008,2.48034,5250000.0
2007-12-27 10:17:00,2.48083,2.48266,2.48019,2.48019,7760000.0
2007-12-27 10:18:00,2.48058,2.48279,2.47979,2.47979,10250000.0
2007-12-27 10:19:00,2.4813,2.48332,2.479,2.48124,7880000.0
2007-12-27 10:20:00,2.48201,2.48297,2.48095,2.48105,6750000.0
2007-12-27 10:21:00,2.48339,2.48348,2.47992,2.48135,9000000.0
2007-12-27 10:22:00,2.48171,2.48413,2.4788,2.48301,7750000.0
2007-12-27 10:23:00,2.48321,2.48415,2.47864,2.48415,8880000.0
2007-12-27 10:24:00,2.4828,2.48527,2.47879,2.47879,5250000.0
2007-12-27 10:25:00,2.48386,2.48568,2.48053,2.48524,7750000.0
2007-12-27 10:26:00,2.48361,2.48604,2.48281,2.48394,11380000.0
2007-12-27 10:27:00,2.48103,2.48553,2.48103,2.48377,8880000.0
2007-12-27 10:28:00,2.48595,2.48595,2.48247,2.48247,5250000.0
2007-12-27 10:29:00,2.48377,2.48601,2.48377,2.48601,7000000.0
2007-12-27 10:30:00,2.4855,2.48827,2.48466,2.48818,6000000.0
2007-12-27 10:31:00,2.48707,2.4875,2.48556,2.4875,7000000.0
2007-12-27 10:32:00,2.4877,2.488,2.48407,2.48589,12250000.0
2007-12-27 10:33:00,2.48687,2.4876,2.48579,2.48656,6500000.0
2007-12-27 10:34:00,2.48772,2.48772,2.4841,2.48682,10500000.0
2007-12-27 10:35:00,2.48677,2.48864,2.48417,2.48627,5250000.0
2007-12-27 10:36:00,2.48797,2.48838,2.48338,2.48734,9000000.0
2007-12-27 10:37:00,2.48831,2.48849,2.4857,2.48849,9500000.0
2007-12-27 10:38:00,2.48784,2.48863,2.48506,2.488,8750000.0
2007-12-27 10:39:00,2.48808,2.48881,2.48628,2.48796,8750000.0
2007-12-27 10:40:00,2.48588,2.48918,2.48394,2.4878,8500000.0
2007-12-27 10:41:00,2.48964,2.49019,2.48818,2.48961,8500000.0
2007-12-27 10:42:00,2.48902,2.48971,2.48711,2.48971,7250000.0
2007-12-27 10:43:00,2.48908,2.48908,2.48505,2.48902,7250000.0
2007-12-27 10:44:00,2.48774,2.48926,2.48538,2.48538,11250000.0
2007-12-27 10:45:00,2.48379,2.48702,2.4824,2.48702,11750000.0
2007-12-27 10:46:00,2.48785,2.48785,2.48448,2.48662,8500000.0
2007-12-27 10:47:00,2.48752,2.48752,2.48298,2.48488,5500000.0
2007-12-27 10:48:00,2.48726,2.48772,2.48231,2.48624,8000000.0
2007-12-27 10:49:00,2.48747,2.48789,2.48183,2.48183,10750000.0
2007-12-27 10:50:00,2.48771,2.48805,2.48572,2.48739,9130000.0
2007-12-27 10:51:00,2.48543,2.4879,2.48478,2.48478,10380000.0
2007-12-27 10:52:00,2.4881,2.4881,2.48474,2.48766,11000000.0
2007-12-27 10:53:00,2.48774,2.48918,2.48508,2.4883,8250000.0
2007-12-27 10:54:00,2.48825,2.48825,2.48345,2.48595,11250000.0
2007-12-27 10:55:00,2.48755,2.48871,2.4862,2.48848,8250000.0
2007-12-27 10:56:00,2.48939,2.48945,2.48543,2.487,8750000.0
2007-12-27 10:57:00,2.48576,2.48955,2.48576,2.48918,6250000.0
2007-12-27 10:58:00,2.48721,2.48759,2.48177,2.48461,7250000.0
2007-12-27 10:59:00,2.48682,2.48862,2.48417,2.48583,7250000.0
2007-12-27 11:00:00,2.48787,2.48865,2.48135,2.48689,9260000.0
2007-12-27 11:01:00,2.4872,2.48938,2.48463,2.48612,8500000.0
2007-12-27 11:02:00,2.4863,2.48775,2.48569,2.4859,8500000.0
2007-12-27 11:03:00,2.4864,2.48841,2.48467,2.48467,7510000.0
2007-12-27 11:04:00,2.48487,2.48788,2.48487,2.48788,6750000.0
2007-12-27 11:05:00,2.48569,2.48968,2.4843,2.48758,10500000.0
2007-12-27 11:06:00,2.48582,2.48844,2.48454,2.4881,6500000.0
2007-12-27 11:07:00,2.48799,2.48823,2.48397,2.48397,5500000.0
2007-12-27 11:08:00,2.48747,2.4882,2.48291,2.48559,5130000.0
2007-12-27 11:09:00,2.48829,2.48829,2.48163,2.48433,8500000.0
2007-12-27 11:10:00,2.48735,2.48735,2.4818,2.48557,7630000.0
2007-12-27 11:11:00,2.48784,2.48784,2.48234,2.48676,8000000.0
2007-12-27 11:12:00,2.48684,2.48685,2.48261,2.48451,5250000.0
2007-12-27 11:13:00,2.4852,2.48687,2.48286,2.48538,13750000.0
2007-12-27 11:14:00,2.48499,2.48781,2.48374,2.48781,6630000.0
2007-12-27 11:15:00,2.48421,2.48645,2.48419,2.48429,7000000.0
2007-12-27 11:16:00,2.48618,2.48656,2.48348,2.48348,5880000.0
2007-12-27 11:17:00,2.48702,2.48719,2.48016,2.486,8000000.0
2007-12-27 11:18:00,2.48279,2.4865,2.48219,2.48332,10250000.0
2007-12-27 11:19:00,2.48446,2.48523,2.47969,2.48436,7250000.0
2007-12-27 11:20:00,2.48575,2.48623,2.47873,2.48242,6250000.0
2007-12-27 11:21:00,2.48588,2.48657,2.481,2.48471,8750000.0
2007-12-27 11:22:00,2.48489,2.48643,2.4821,2.4821,6500000.0
2007-12-27 11:23:00,2.48517,2.48685,2.48357,2.48357,11000000.0
2007-12-27 11:24:00,2.48608,2.48665,2.48132,2.48644,10000000.0
2007-12-27 11:25:00,2.48706,2.48706,2.48159,2.48544,12500000.0
2007-12-27 11:26:00,2.48696,2.48757,2.48274,2.48757,11880000.0
2007-12-27 11:27:00,2.48419,2.48701,2.48207,2.48701,6880000.0
2007-12-27 11:28:00,2.48593,2.48741,2.48381,2.48381,8250000.0
2007-12-27 11:29:00,2.48669,2.48867,2.48515,2.48854,6000000.0
2007-12-27 11:30:00,2.48622,2.48869,2.48589,2.48869,7750000.0
2007-12-27 11:31:00,2.48854,2.48854,2.48291,2.48568,8750000.0
2007-12-27 11:32:00,2.48808,2.48907,2.48374,2.48907,17500000.0
2007-12-27 11:33:00,2.48819,2.48875,2.48491,2.48793,11250000.0
2007-12-27 11:34:00,2.48748,2.48759,2.48402,2.48563,7000000.0
2007-12-27 11:35:00,2.48771,2.48771,2.48226,2.48513,9250000.0
2007-12-27 11:36:00,2.48763,2.48973,2.48623,2.48771,7750000.0
2007-12-27 11:37:00,2.48432,2.48856,2.48273,2.48856,7380000.0
2007-12-27 11:38:00,2.48473,2.4878,2.48289,2.48777,5750000.0
2007-12-27 11:39:00,2.48715,2.48814,2.48367,2.48751,11250000.0
2007-12-27 11:40:00,2.48471,2.48872,2.48471,2.48812,12130000.0
2007-12-27 11:41:00,2.48791,2.48791,2.48316,2.48781,7500000.0
2007-12-27 11:42:00,2.48645,2.48832,2.4856,2.48824,8000000.0
2007-12-27 11:43:00,2.48575,2.4879,2.48395,2.4879,9130000.0
2007-12-27 11:44:00,2.48804,2.48804,2.48544,2.48678,8750000.0
2007-12-27 11:45:00,2.48286,2.48788,2.48286,2.48674,7750000.0
2007-12-27 11:46:00,2.48811,2.48827,2.48631,2.48818,5500000.0
2007-12-27 11:47:00,2.48552,2.48935,2.48387,2.48935,8250000.0
2007-12-27 11:48:00,2.48761,2.48944,2.48458,2.48944,10000000.0
2007-12-27 11:49:00,2.48935,2.48968,2.48423,2.48779,14260000.0
2007-12-27 11:50:00,2.48885,2.48972,2.48659,2.48972,7500000.0
2007-12-27 11:51:00,2.48894,2.48894,2.48534,2.48534,5500000.0
2007-12-27 11:52:00,2.49025,2.49053,2.48691,2.49053,11250000.0
2007-12-27 11:53:00,2.48985,2.49042,2.4877,2.49042,10250000.0
2007-12-27 11:54:00,2.48814,2.48983,2.48367,2.48832,8250000.0
2007-12-27 11:55:00,2.48982,2.48995,2.48681,2.48825,6000000.0
2007-12-27 11:56:00,2.48974,2.49085,2.48705,2.48759,8750000.0
2007-12-27 11:57:00,2.48642,2.49076,2.48642,2.49076,6250000.0
2007-12-27 11:58:00,2.48668,2.49089,2.48668,2.49021,10000000.0
2007-12-27 11:59:00,2.49118,2.49118,2.48463,2.48685,9250000.0
2007-12-27 12:00:00,2.49005,2.49085,2.48654,2.48941,7880000.0
2007-12-27 12:01:00,2.48576,2.49011,2.48576,2.48922,7250000.0
2007-12-27 12:02:00,2.48527,2.48992,2.48527,2.48921,7500000.0
2007-12-27 12:03:00,2.48982,2.49041,2.48706,2.48827,6250000.0
2007-12-27 12:04:00,2.48914,2.48981,2.48378,2.48728,6500000.0
2007-12-27 12:05:00,2.49038,2.49038,2.48267,2.48981,7130000.0
2007-12-27 12:06:00,2.48896,2.49017,2.48722,2.48954,8880000.0
2007-12-27 12:07:00,2.48809,2.49023,2.4862,2.48707,7500000.0
2007-12-27 12:08:00,2.48982,2.49007,2.4863,2.49007,7250000.0
2007-12-27 12:09:00,2.48915,2.49107,2.48584,2.49051,16010000.0
2007-12-27 12:10:00,2.49031,2.49137,2.48324,2.49137,8750000.0
2007-12-27 12:11:00,2.4911,2.4911,2.48713,2.49047,7250000.0
2007-12-27 12:12:00,2.48953,2.49093,2.48753,2.49093,13380000.0
2007-12-27 12:13:00,2.48933,2.49109,2.48603,2.49109,11250000.0
2007-12-27 12:14:00,2.49113,2.49158,2.48649,2.49051,9500000.0
2007-12-27 12:15:00,2.48849,2.49185,2.48768,2.49083,10760000.0
2007-12-27 12:16:00,2.49103,2.49103,2.48675,2.48804,6010000.0
2007-12-27 12:17:00,2.48981,2.48981,2.48711,2.48711,5500000.0
2007-12-27 12:18:00,2.48406,2.49089,2.48406,2.48663,6750000.0
2007-12-27 12:19:00,2.48922,2.4901,2.48363,2.4872,10500000.0
2007-12-27 12:20:00,2.48859,2.49222,2.48746,2.4919,9250000.0
2007-12-27 12:21:00,2.49128,2.49347,2.4873,2.4873,11500000.0
2007-12-27 12:22:00,2.49146,2.49146,2.48906,2.48916,6250000.0
2007-12-27 12:23:00,2.49167,2.49167,2.48714,2.4911,9630000.0
2007-12-27 12:24:00,2.48638,2.49067,2.48638,2.48832,6500000.0
2007-12-27 12:25:00,2.49191,2.49202,2.4883,2.49202,5250000.0
2007-12-27 12:26:00,2.49134,2.49134,2.48829,2.48829,9510000.0
2007-12-27 12:27:00,2.48849,2.4912,2.48659,2.4912,10000000.0
2007-12-27 12:28:00,2.48987,2.49191,2.4879,2.4879,9500000.0
2007-12-27 12:29:00,2.48948,2.49082,2.48789,2.49068,6750000.0
2007-12-27 12:30:00,2.49215,2.49215,2.48431,2.48431,7500000.0
2007-12-27 12:31:00,2.4894,2.49144,2.48808,2.49144,5250000.0
2007-12-27 12:32:00,2.49024,2.49152,2.48711,2.48711,6000000.0
2007-12-27 12:33:00,2.49091,2.49091,2.48662,2.48854,15380000.0
2007-12-27 12:34:00,2.48882,2.49148,2.48812,2.49133,10250000.0
2007-12-27 12:35:00,2.49052,2.49208,2.48642,2.48642,8880000.0
2007-12-27 12:36:00,2.48962,2.49108,2.48735,2.49108,5500000.0
2007-12-27 12:37:00,2.48632,2.49269,2.48468,2.49074,12000000.0
2007-12-27 12:38:00,2.48993,2.48993,2.48282,2.48967,10250000.0
2007-12-27 12:39:00,2.48892,2.48981,2.48375,2.48843,6750000.0
2007-12-27 12:40:00,2.48507,2.48944,2.48507,2.48634,7000000.0
2007-12-27 12:41:00,2.48814,2.49015,2.48543,2.48543,7000000.0
2007-12-27 12:42:00,2.48831,2.48855,2.48362,2.48819,13130000.0
2007-12-27 12:43:00,2.48963,2.48963,2.48724,2.48801,7000000.0
2007-12-27 12:44:00,2.48632,2.48869,2.48419,2.48535,12000000.0
2007-12-27 12:45:00,2.48316,2.48768,2.48316,2.48745,7750000.0
2007-12-27 12:46:00,2.48587,2.48687,2.48171,2.48171,9010000.0
2007-12-27 12:47:00,2.48912,2.48912,2.48407,2.48565,7380000.0
2007-12-27 12:48:00,2.48831,2.48873,2.48397,2.48851,9880000.0
2007-12-27 12:49:00,2.48849,2.4887,2.4851,2.48823,7000000.0
2007-12-27 12:50:00,2.48758,2.48855,2.48437,2.48855,9000000.0
2007-12-27 12:51:00,2.48758,2.4882,2.48386,2.48738,6750000.0
2007-12-27 12:52:00,2.48509,2.48839,2.48369,2.48838,8000000.0
2007-12-27 12:53:00,2.48865,2.48865,2.48441,2.48677,8000000.0
2007-12-27 12:54:00,2.48613,2.48907,2.48613,2.48891,8500000.0
2007-12-27 12:55:00,2.48585,2.48981,2.48491,2.4867,8630000.0
2007-12-27 12:56:00,2.48695,2.48898,2.48356,2.48571,13500000.0
2007-12-27 12:57:00,2.48926,2.48926,2.48417,2.48634,8500000.0
2007-12-27 12:58:00,2.48761,2.48941,2.48311,2.48692,10250000.0
2007-12-27 12:59:00,2.48724,2.48987,2.48642,2.48793,14750000.0
2007-12-27 13:00:00,2.48781,2.48834,2.48528,2.48827,8250000.0
2007-12-27 13:01:00,2.4867,2.48903,2.4867,2.48755,14750000.0
2007-12-27 13:02:00,2.48941,2.48941,2.48506,2.48673,7000000.0
2007-12-27 13:03:00,2.48784,2.48943,2.48631,2.48921,9500000.0
2007-12-27 13:04:00,2.49007,2.49007,2.48488,2.48758,10000000.0
2007-12-27 13:05:00,2.48824,2.48912,2.48432,2.48912,10630000.0
2007-12-27 13:06:00,2.48676,2.48963,2.48676,2.48963,9000000.0
2007-12-27 13:07:00,2.49021,2.49021,2.48551,2.48934,14250000.0
2007-12-27 13:08:00,2.48942,2.48942,2.48597,2.48664,7880000.0
2007-12-27 13:09:00,2.48942,2.49017,2.48518,2.48869,7000000.0
2007-12-27 13:10:00,2.49031,2.49061,2.48633,2.48943,6500000.0
2007-12-27 13:11:00,2.48767,2.4905,2.48767,2.48797,9750000.0
2007-12-27 13:12:00,2.48969,2.48969,2.4855,2.48817,7750000.0
2007-12-27 13:13:00,2.48672,2.48886,2.48413,2.48784,8510000.0
2007-12-27 13:14:00,2.4863,2.489,2.48578,2.48779,7750000.0
2007-12-27 13:15:00,2.48747,2.48899,2.48312,2.4846,6750000.0
2007-12-27 13:16:00,2.48966,2.48966,2.48381,2.48758,9500000.0
2007-12-27 13:17:00,2.48648,2.48907,2.48648,2.48648,8000000.0
2007-12-27 13:18:00,2.4895,2.4895,2.48676,2.48781,7880000.0
2007-12-27 13:19:00,2.48588,2.48903,2.48407,2.48903,8500000.0
2007-12-27 13:20:00,2.48715,2.48909,2.4865,2.48909,6250000.0
2007-12-27 13:21:00,2.48976,2.48976,2.48344,2.48852,7130000.0
2007-12-27 13:22:00,2.48842,2.49008,2.48603,2.49008,6500000.0
2007-12-27 13:23:00,2.48876,2.48979,2.48464,2.48603,15000000.0
2007-12-27 13:24:00,2.48689,2.48964,2.4834,2.48879,10130000.0
2007-12-27 13:25:00,2.48923,2.48923,2.48605,2.48912,10380000.0
2007-12-27 13:26:00,2.48758,2.48902,2.48564,2.48564,8630000.0
2007-12-27 13:27:00,2.48695,2.48903,2.48587,2.48893,10510000.0
2007-12-27 13:28:00,2.48816,2.489,2.48261,2.4869,7750000.0
2007-12-27 13:29:00,2.48465,2.48761,2.48367,2.48761,8000000.0
2007-12-27 13:30:00,2.48841,2.48852,2.48214,2.48518,8000000.0
2007-12-27 13:31:00,2.48646,2.48857,2.48367,2.48517,8750000.0
2007-12-27 13:32:00,2.48829,2.48923,2.48395,2.48588,9500000.0
2007-12-27 13:33:00,2.48626,2.48834,2.4836,2.48834,9880000.0
2007-12-27 13:34:00,2.48696,2.4892,2.48429,2.4892,7500000.0
2007-12-27 13:35:00,2.4882,2.48826,2.4824,2.48464,8630000.0
2007-12-27 13:36:00,2.48394,2.48767,2.4834,2.48756,8500000.0
2007-12-27 13:37:00,2.4867,2.48755,2.48521,2.48585,7500000.0
2007-12-27 13:38:00,2.48767,2.48767,2.48161,2.4875,7500000.0
2007-12-27 13:39:00,2.48726,2.48782,2.48249,2.4844,8130000.0
2007-12-27 13:40:00,2.48638,2.48693,2.48251,2.48291,5500000.0
2007-12-27 13:41:00,2.48656,2.48709,2.48413,2.48504,11130000.0
2007-12-27 13:42:00,2.48809,2.48809,2.48674,2.48674,5750000.0
2007-12-27 13:43:00,2.48737,2.4879,2.48535,2.4879,6880000.0
2007-12-27 13:44:00,2.48756,2.48846,2.48489,2.48846,8250000.0
2007-12-27 13:45:00,2.48548,2.48933,2.48502,2.48502,11250000.0
2007-12-27 13:46:00,2.48662,2.48879,2.48503,2.48879,8380000.0
2007-12-27 13:47:00,2.48487,2.48727,2.48487,2.4869,8250000.0
2007-12-27 13:48:00,2.48655,2.48792,2.48385,2.48792,9500000.0
2007-12-27 13:49:00,2.48515,2.48668,2.48379,2.48477,5250000.0
2007-12-27 13:50:00,2.4853,2.48774,2.48322,2.48413,11750000.0
2007-12-27 13:51:00,2.48786,2.48786,2.48193,2.48193,10750000.0
2007-12-27 13:52:00,2.48703,2.48721,2.48469,2.48721,13000000.0
2007-12-27 13:53:00,2.48706,2.48706,2.48337,2.48456,6500000.0
2007-12-27 13:54:00,2.4871,2.4871,2.48212,2.48212,10750000.0
2007-12-27 13:55:00,2.48747,2.48755,2.4841,2.48495,9000000.0
2007-12-27 13:56:00,2.48476,2.48741,2.48277,2.48307,9000000.0
2007-12-27 13:57:00,2.48716,2.48716,2.48323,2.48362,8000000.0
2007-12-27 13:58:00,2.48113,2.48698,2.48113,2.4852,7500000.0
2007-12-27 13:59:00,2.48673,2.48708,2.48547,2.48547,5250000.0
2007-12-27 14:00:00,2.48112,2.48696,2.48112,2.48696,12130000.0
2007-12-27 14:01:00,2.4834,2.48681,2.48207,2.4861,11130000.0
2007-12-27 14:02:00,2.48779,2.48779,2.48404,2.48622,6750000.0
2007-12-27 14:03:00,2.48644,2.48644,2.48085,2.48245,7750000.0
2007-12-27 14:04:00,2.4866,2.48691,2.48225,2.48636,5500000.0
2007-12-27 14:05:00,2.48635,2.48667,2.48222,2.48327,6380000.0
2007-12-27 14:06:00,2.48515,2.48706,2.48206,2.48625,10750000.0
2007-12-27 14:07:00,2.48701,2.48701,2.48117,2.48614,7130000.0
2007-12-27 14:08:00,2.48477,2.48607,2.4809,2.48569,8000000.0
2007-12-27 14:09:00,2.48625,2.48644,2.48268,2.48319,6000000.0
2007-12-27 14:10:00,2.48524,2.48659,2.48239,2.48239,9880000.0
2007-12-27 14:11:00,2.48489,2.48621,2.48243,2.48253,5380000.0
2007-12-27 14:12:00,2.48551,2.48551,2.48195,2.48411,8250000.0
2007-12-27 14:13:00,2.48312,2.48603,2.482,2.48597,9500000.0
2007-12-27 14:14:00,2.48508,2.48508,2.48252,2.4838,6000000.0
2007-12-27 14:15:00,2.48377,2.48489,2.47915,2.48489,9250000.0
2007-12-27 14:16:00,2.48522,2.48551,2.48074,2.48497,9750000.0
2007-12-27 14:17:00,2.48437,2.48581,2.48071,2.4825,11380000.0
2007-12-27 14:18:00,2.48691,2.48691,2.48077,2.48571,7500000.0
2007-12-27 14:19:00,2.48565,2.48567,2.4789,2.48567,12000000.0
2007-12-27 14:20:00,2.48591,2.48605,2.47766,2.48433,6880000.0
2007-12-27 14:21:00,2.48529,2.48613,2.48238,2.48613,12880000.0
2007-12-27 14:22:00,2.48006,2.48562,2.48006,2.48414,5750000.0
2007-12-27 14:23:00,2.48549,2.48641,2.4838,2.48561,9000000.0
2007-12-27 14:24:00,2.48634,2.48705,2.48224,2.48656,10880000.0
2007-12-27 14:25:00,2.48629,2.48631,2.48362,2.48631,8260000.0
2007-12-27 14:26:00,2.48581,2.48622,2.4799,2.484,14130000.0
2007-12-27 14:27:00,2.48584,2.48598,2.4832,2.48514,6250000.0
2007-12-27 14:28:00,2.48355,2.48526,2.48138,2.48138,6500000.0
2007-12-27 14:29:00,2.48502,2.48538,2.48168,2.48168,8250000.0
2007-12-27 14:30:00,2.48328,2.48671,2.48266,2.48266,7880000.0
2007-12-27 14:31:00,2.48173,2.48502,2.48134,2.48134,8630000.0
2007-12-27 14:32:00,2.48454,2.48546,2.48019,2.48546,8500000.0
2007-12-27 14:33:00,2.48454,2.48558,2.4829,2.48382,7750000.0
2007-12-27 14:34:00,2.48525,2.48604,2.47912,2.48495,12750000.0
2007-12-27 14:35:00,2.47859,2.48492,2.47859,2.48402,11750000.0
2007-12-27 14:36:00,2.48165,2.48519,2.48063,2.48206,11000000.0
2007-12-27 14:37:00,2.484,2.48531,2.48094,2.48433,10000000.0
2007-12-27 14:38:00,2.4859,2.4859,2.48248,2.48248,7000000.0
2007-12-27 14:39:00,2.48235,2.48522,2.4795,2.4795,10630000.0
2007-12-27 14:40:00,2.48495,2.48745,2.48246,2.48617,10000000.0
2007-12-27 14:41:00,2.48621,2.48621,2.48151,2.48151,6250000.0
2007-12-27 14:42:00,2.48517,2.48544,2.48243,2.48544,14630000.0
2007-12-27 14:43:00,2.48337,2.48437,2.4794,2.48373,7500000.0
2007-12-27 14:44:00,2.48607,2.48607,2.48116,2.48286,7000000.0
2007-12-27 14:45:00,2.48022,2.48452,2.47799,2.47799,5500000.0
2007-12-27 14:46:00,2.48574,2.48574,2.48079,2.48283,9760000.0
2007-12-27 14:47:00,2.48371,2.48508,2.4826,2.48483,8000000.0
2007-12-27 14:48:00,2.48319,2.48526,2.48134,2.48526,11000000.0
2007-12-27 14:49:00,2.48325,2.48536,2.48118,2.48347,9500000.0
2007-12-27 14:50:00,2.48577,2.4867,2.47939,2.48394,7000000.0
2007-12-27 14:51:00,2.48643,2.48643,2.48318,2.48472,6500000.0
2007-12-27 14:52:00,2.48122,2.48486,2.47896,2.47936,10380000.0
2007-12-27 14:53:00,2.48127,2.48457,2.48018,2.48018,9000000.0
2007-12-27 14:54:00,2.48151,2.48472,2.47926,2.47926,8750000.0
2007-12-27 14:55:00,2.48177,2.48472,2.48169,2.48421,11500000.0
2007-12-27 14:56:00,2.48347,2.48418,2.47915,2.47915,10500000.0
2007-12-27 14:57:00,2.48545,2.48545,2.47777,2.48021,9000000.0
2007-12-27 14:58:00,2.48002,2.48495,2.47874,2.48495,9750000.0
2007-12-27 14:59:00,2.48374,2.48393,2.47942,2.48357,12750000.0
2007-12-27 15:00:00,2.48359,2.48508,2.48056,2.48056,11500000.0
2007-12-27 15:01:00,2.48436,2.48504,2.48005,2.48441,7500000.0
2007-12-27 15:02:00,2.47988,2.48451,2.47988,2.48002,8750000.0
2007-12-27 15:03:00,2.48426,2.48498,2.47996,2.48183,11000000.0
2007-12-27 15:04:00,2.482,2.48364,2.47914,2.47943,12500000.0
2007-12-27 15:05:00,2.48512,2.48513,2.48007,2.48007,10380000.0
2007-12-27 15:06:00,2.48442,2.48442,2.47932,2.48147,8880000.0
2007-12-27 15:07:00,2.48321,2.48321,2.4769,2.48032,11250000.0
2007-12-27 15:08:00,2.48286,2.48286,2.47578,2.47578,10250000.0
2007-12-27 15:09:00,2.47889,2.4821,2.47889,2.48202,11380000.0
2007-12-27 15:10:00,2.48286,2.48652,2.48014,2.48056,10260000.0
2007-12-27 15:11:00,2.48052,2.48293,2.47828,2.48202,7750000.0
2007-12-27 15:12:00,2.48195,2.48295,2.48105,2.48289,5500000.0
2007-12-27 15:13:00,2.48233,2.48276,2.48063,2.4813,5750000.0
2007-12-27 15:14:00,2.48167,2.48167,2.47592,2.48159,9260000.0
2007-12-27 15:15:00,2.47982,2.4807,2.47367,2.47971,8250000.0
2007-12-27 15:16:00,2.48111,2.48194,2.47892,2.48144,10880000.0
2007-12-27 15:17:00,2.48079,2.48118,2.47851,2.47851,6000000.0
2007-12-27 15:18:00,2.48286,2.48286,2.47626,2.48168,7500000.0
2007-12-27 15:19:00,2.48253,2.48253,2.4779,2.4779,10250000.0
2007-12-27 15:20:00,2.48211,2.48231,2.48029,2.48231,11500000.0
2007-12-27 15:21:00,2.47761,2.48136,2.47761,2.48132,6250000.0
2007-12-27 15:22:00,2.48127,2.48177,2.4773,2.48177,9250000.0
2007-12-27 15:23:00,2.48143,2.48143,2.47554,2.48092,9880000.0
2007-12-27 15:24:00,2.47949,2.48111,2.47553,2.48095,8760000.0
2007-12-27 15:25:00,2.48042,2.48162,2.47513,2.48003,9000000.0
2007-12-27 15:26:00,2.48043,2.48145,2.47792,2.48039,6500000.0
2007-12-27 15:27:00,2.47917,2.48143,2.47363,2.47715,6000000.0
2007-12-27 15:28:00,2.48135,2.48135,2.47745,2.47745,6500000.0
2007-12-27 15:29:00,2.48016,2.48102,2.47779,2.48069,6000000.0
2007-12-27 15:30:00,2.47882,2.48204,2.47692,2.47877,9380000.0
2007-12-27 15:31:00,2.47917,2.48016,2.47602,2.47602,8750000.0
2007-12-27 15:32:00,2.48059,2.48059,2.47667,2.48059,7250000.0
2007-12-27 15:33:00,2.47909,2.48128,2.47611,2.48035,10500000.0
2007-12-27 15:34:00,2.47897,2.48113,2.47697,2.47908,6880000.0
2007-12-27 15:35:00,2.47817,2.47989,2.47691,2.47871,14250000.0
2007-12-27 15:36:00,2.47896,2.47896,2.47478,2.47737,8500000.0
2007-12-27 15:37:00,2.47631,2.47631,2.46987,2.47522,7380000.0
2007-12-27 15:38:00,2.47311,2.47596,2.46889,2.47384,9750000.0
2007-12-27 15:39:00,2.47329,2.47624,2.47058,2.47308,8250000.0
2007-12-27 15:40:00,2.47498,2.47505,2.47261,2.47464,6000000.0
2007-12-27 15:41:00,2.47222,2.47518,2.47192,2.47518,7000000.0
2007-12-27 15:42:00,2.47222,2.47334,2.4677,2.46872,6250000.0
2007-12-27 15:43:00,2.47308,2.47428,2.47097,2.47229,11750000.0
2007-12-27 15:44:00,2.47381,2.47413,2.46842,2.46842,9750000.0
2007-12-27 15:45:00,2.47398,2.47398,2.47,2.47309,7750000.0
2007-12-27 15:46:00,2.47465,2.47465,2.4687,2.46873,7130000.0
2007-12-27 15:47:00,2.47206,2.47341,2.46957,2.47002,8750000.0
2007-12-27 15:48:00,2.47235,2.47323,2.46806,2.46806,7250000.0
2007-12-27 15:49:00,2.47357,2.47419,2.46586,2.47419,8250000.0
2007-12-27 15:50:00,2.47104,2.47315,2.46918,2.47277,9250000.0
2007-12-27 15:51:00,2.47282,2.47336,2.46961,2.47328,8760000.0
2007-12-27 15:52:00,2.47333,2.47361,2.47063,2.47357,8500000.0
2007-12-27 15:53:00,2.47053,2.47471,2.47032,2.47459,10500000.0
2007-12-27 15:54:00,2.47359,2.47385,2.46892,2.47295,6500000.0
2007-12-27 15:55:00,2.47082,2.4732,2.46873,2.47146,6750000.0
2007-12-27 15:56:00,2.472,2.472,2.46696,2.471,7750000.0
2007-12-27 15:57:00,2.4699,2.47119,2.46794,2.47019,9390000.0
2007-12-27 15:58:00,2.47086,2.4712,2.46637,2.47019,7250000.0
2007-12-27 15:59:00,2.47178,2.47178,2.46833,2.47078,11750000.0
2007-12-27 16:00:00,2.47084,2.47084,2.46873,2.47009,8000000.0
2007-12-27 16:01:00,2.46558,2.46998,2.46383,2.46924,6760000.0
2007-12-27 16:02:00,2.46938,2.47029,2.46578,2.46892,12630000.0
2007-12-27 16:03:00,2.46822,2.47014,2.46503,2.47014,6750000.0
2007-12-27 16:04:00,2.47037,2.47037,2.46686,2.46987,7880000.0
2007-12-27 16:05:00,2.46978,2.47042,2.46789,2.47042,6880000.0
2007-12-27 16:06:00,2.46876,2.46972,2.46508,2.46687,7000000.0
2007-12-27 16:07:00,2.46932,2.47014,2.46689,2.46983,11130000.0
2007-12-27 16:08:00,2.46731,2.46963,2.4662,2.46808,10250000.0
2007-12-27 16:09:00,2.4668,2.46968,2.46572,2.46968,9500000.0
2007-12-27 16:10:00,2.46906,2.46959,2.46343,2.46871,8750000.0
2007-12-27 16:11:00,2.46898,2.47049,2.46822,2.47035,5500000.0
2007-12-27 16:12:00,2.46979,2.47166,2.46706,2.47128,6500000.0
2007-12-27 16:13:00,2.46802,2.47092,2.46729,2.47092,8880000.0
2007-12-27 16:14:00,2.46906,2.47088,2.46666,2.46921,11500000.0
2007-12-27 16:15:00,2.46811,2.47054,2.46644,2.46947,7000000.0
2007-12-27 16:16:00,2.46873,2.4706,2.46585,2.46891,7250000.0
2007-12-27 16:17:00,2.47054,2.47055,2.46767,2.46983,12880000.0
2007-12-27 16:18:00,2.46807,2.47059,2.46499,2.47019,5500000.0
2007-12-27 16:19:00,2.4675,2.47005,2.46588,2.46683,6380000.0
2007-12-27 16:20:00,2.46844,2.47089,2.46807,2.47089,9750000.0
2007-12-27 16:21:00,2.46754,2.47072,2.46754,2.46912,7880000.0
2007-12-27 16:22:00,2.46844,2.47057,2.46664,2.46969,9500000.0
2007-12-27 16:23:00,2.46958,2.47084,2.46498,2.47084,8750000.0
2007-12-27 16:24:00,2.47194,2.47194,2.46884,2.47165,5500000.0
2007-12-27 16:25:00,2.47184,2.47184,2.4652,2.46878,5500000.0
2007-12-27 16:26:00,2.46943,2.47164,2.46943,2.47026,9250000.0
2007-12-27 16:27:00,2.47294,2.47317,2.47048,2.47075,15750000.0
2007-12-27 16:28:00,2.47149,2.47217,2.46923,2.47217,8880000.0
2007-12-27 16:29:00,2.47209,2.47209,2.46895,2.47133,6500000.0
2007-12-27 16:30:00,2.47106,2.47221,2.46812,2.46859,7000000.0
2007-12-27 16:31:00,2.47138,2.47191,2.4685,2.46998,5630000.0
2007-12-27 16:32:00,2.47254,2.47254,2.46717,2.47165,7250000.0
2007-12-27 16:33:00,2.47135,2.47215,2.46992,2.47197,11000000.0
2007-12-27 16:34:00,2.46773,2.47231,2.46613,2.47112,11500000.0
2007-12-27 16:35:00,2.46919,2.47382,2.46887,2.47342,11500000.0
2007-12-27 16:36:00,2.47123,2.47263,2.46734,2.4691,13000000.0
2007-12-27 16:37:00,2.47136,2.47215,2.46878,2.47188,8000000.0
2007-12-27 16:38:00,2.47035,2.4721,2.46627,2.47149,9630000.0
2007-12-27 16:39:00,2.46863,2.47159,2.46692,2.46987,6880000.0
2007-12-27 16:40:00,2.47114,2.47234,2.46916,2.46916,9500000.0
2007-12-27 16:41:00,2.4726,2.4726,2.46679,2.46679,6500000.0
2007-12-27 16:42:00,2.47246,2.47246,2.46953,2.47072,7130000.0
2007-12-27 16:43:00,2.47272,2.47272,2.46931,2.47138,14130000.0
2007-12-27 16:44:00,2.46848,2.47232,2.46848,2.47056,9000000.0
2007-12-27 16:45:00,2.46733,2.4725,2.46733,2.47241,8000000.0
2007-12-27 16:46:00,2.47224,2.47367,2.47014,2.47219,11000000.0
2007-12-27 16:47:00,2.46971,2.47286,2.46863,2.47181,12250000.0
2007-12-27 16:48:00,2.47318,2.47318,2.46849,2.47311,5500000.0
2007-12-27 16:49:00,2.46942,2.47274,2.46766,2.47003,12500000.0
2007-12-27 16:50:00,2.47237,2.47318,2.46857,2.4716,6500000.0
2007-12-27 16:51:00,2.47098,2.47221,2.46669,2.46669,7380000.0
2007-12-27 16:52:00,2.47263,2.47346,2.47029,2.47346,9880000.0
2007-12-27 16:53:00,2.47263,2.47314,2.46748,2.47289,13880000.0
2007-12-27 16:54:00,2.47021,2.47277,2.47021,2.47235,7250000.0
2007-12-27 16:55:00,2.47262,2.47344,2.46756,2.47168,8500000.0
2007-12-27 16:56:00,2.47321,2.47355,2.46919,2.47027,11750000.0
2007-12-27 16:57:00,2.47184,2.47269,2.47074,2.47177,9380000.0
2007-12-27 16:58:00,2.47058,2.4739,2.46918,2.4739,13250000.0
2007-12-27 16:59:00,2.47317,2.47327,2.47004,2.4727,8250000.0
2007-12-27 17:00:00,2.47311,2.47333,2.47051,2.47156,5630000.0
2007-12-27 17:01:00,2.46858,2.47216,2.46858,2.46896,10750000.0
2007-12-27 17:02:00,2.47363,2.47363,2.46838,2.47333,7000000.0
2007-12-27 17:03:00,2.47026,2.4737,2.46654,2.46654,10250000.0
2007-12-27 17:04:00,2.47428,2.47428,2.47059,2.47192,10630000.0
2007-12-27 17:05:00,2.47439,2.47449,2.47026,2.47436,8750000.0
2007-12-27 17:06:00,2.4722,2.47385,2.47148,2.47385,5500000.0
2007-12-27 17:07:00,2.47335,2.47439,2.47174,2.47341,6750000.0
2007-12-27 17:08:00,2.47384,2.47384,2.46925,2.47051,8500000.0
2007-12-27 17:09:00,2.47191,2.47376,2.47053,2.47128,7000000.0
2007-12-27 17:10:00,2.47152,2.47432,2.46786,2.47432,14750000.0
2007-12-27 17:11:00,2.47314,2.47314,2.47042,2.4716,6750000.0
2007-12-27 17:12:00,2.47045,2.47318,2.46908,2.47291,8630000.0
2007-12-27 17:13:00,2.47338,2.47338,2.46914,2.47144,15380000.0
2007-12-27 17:14:00,2.47308,2.47309,2.46672,2.47309,9500000.0
2007-12-27 17:15:00,2.47106,2.47339,2.46671,2.47339,10250000.0
2007-12-27 17:16:00,2.4712,2.47436,2.47053,2.47415,8750000.0
2007-12-27 17:17:00,2.46918,2.47272,2.46918,2.47018,7750000.0
2007-12-27 17:18:00,2.46688,2.47267,2.46688,2.47126,6750000.0
2007-12-27 17:19:00,2.46864,2.47312,2.46799,2.47285,11750000.0
2007-12-27 17:20:00,2.47055,2.47317,2.47055,2.47132,5880000.0
2007-12-27 17:21:00,2.47086,2.4742,2.47086,2.47291,7250000.0
2007-12-27 17:22:00,2.47465,2.47465,2.46898,2.47441,14250000.0
2007-12-27 17:23:00,2.46996,2.47318,2.46814,2.47171,12130000.0
2007-12-27 17:24:00,2.46726,2.47135,2.46697,2.47135,12500000.0
2007-12-27 17:25:00,2.47417,2.47417,2.46678,2.4729,8130000.0
2007-12-27 17:26:00,2.47364,2.47573,2.46928,2.47573,11500000.0
2007-12-27 17:27:00,2.47207,2.47522,2.4717,2.47522,7250000.0
2007-12-27 17:28:00,2.46879,2.47508,2.46879,2.47402,7250000.0
2007-12-27 17:29:00,2.4705,2.47489,2.46766,2.47293,8000000.0
2007-12-27 17:30:00,2.47104,2.47478,2.47104,2.47458,7250000.0
2007-12-27 17:31:00,2.47105,2.47445,2.47105,2.47108,8630000.0
2007-12-27 17:32:00,2.47453,2.47453,2.46889,2.47309,7630000.0
2007-12-27 17:33:00,2.47157,2.47353,2.47044,2.47098,4880000.0
2007-12-27 17:34:00,2.47272,2.47355,2.47176,2.47351,7000000.0
2007-12-27 17:35:00,2.47256,2.47427,2.4702,2.47347,7890000.0
2007-12-27 17:36:00,2.4744,2.4744,2.47154,2.47414,8500000.0
2007-12-27 17:37:00,2.47266,2.47412,2.47114,2.47412,7880000.0
2007-12-27 17:38:00,2.4736,2.4736,2.47049,2.47256,9750000.0
2007-12-27 17:39:00,2.46815,2.47361,2.46815,2.47034,7380000.0
2007-12-27 17:40:00,2.47344,2.47384,2.46821,2.47348,7130000.0
2007-12-27 17:41:00,2.47094,2.47352,2.47076,2.47168,8880000.0
2007-12-27 17:42:00,2.47425,2.47425,2.46629,2.47166,9760000.0
2007-12-27 17:43:00,2.47059,2.47277,2.46998,2.47204,7750000.0
2007-12-27 17:44:00,2.47154,2.47251,2.46781,2.47142,12250000.0
2007-12-27 17:45:00,2.47111,2.47238,2.46828,2.47238,10500000.0
2007-12-27 17:46:00,2.46952,2.47156,2.46653,2.46959,6750000.0
2007-12-27 17:47:00,2.46876,2.46982,2.46811,2.46982,7250000.0
2007-12-27 17:48:00,2.46565,2.47002,2.46565,2.46893,5250000.0
2007-12-27 17:49:00,2.468,2.46942,2.4657,2.46875,11500000.0
2007-12-27 17:50:00,2.46629,2.46983,2.46464,2.4652,11630000.0
2007-12-27 17:51:00,2.46694,2.46933,2.4636,2.46906,9750000.0
2007-12-27 17:52:00,2.46868,2.46928,2.46348,2.46717,12250000.0
2007-12-27 17:53:00,2.46712,2.46993,2.46683,2.46987,7750000.0
2007-12-27 17:54:00,2.4686,2.47021,2.4633,2.47021,9750000.0
2007-12-27 17:55:00,2.46727,2.47184,2.46727,2.47066,9250000.0
2007-12-27 17:56:00,2.46745,2.47006,2.46431,2.46901,13130000.0
2007-12-27 17:57:00,2.46688,2.46968,2.46638,2.46874,17250000.0
2007-12-27 17:58:00,2.46804,2.47104,2.46779,2.47083,12010000.0
2007-12-27 17:59:00,2.46877,2.47208,2.46616,2.47109,10750000.0
2007-12-27 18:00:00,2.471,2.47243,2.46851,2.46852,10250000.0
2007-12-27 18:01:00,2.47133,2.47133,2.46614,2.4708,8500000.0
2007-12-27 18:02:00,2.47277,2.47333,2.46945,2.47233,13750000.0
2007-12-27 18:03:00,2.47036,2.47267,2.46796,2.47198,10500000.0
2007-12-27 18:04:00,2.47144,2.47358,2.46971,2.47199,12500000.0
2007-12-27 18:05:00,2.47224,2.47317,2.47079,2.47245,9500000.0
2007-12-27 18:06:00,2.47276,2.47276,2.46848,2.47081,7000000.0
2007-12-27 18:07:00,2.47213,2.47213,2.46777,2.47019,8500000.0
2007-12-27 18:08:00,2.47018,2.47018,2.4656,2.4669,9250000.0
2007-12-27 18:09:00,2.4715,2.4715,2.46514,2.46834,7250000.0
2007-12-27 18:10:00,2.46852,2.46926,2.46741,2.46887,6380000.0
2007-12-27 18:11:00,2.46877,2.46936,2.46696,2.4689,9250000.0
2007-12-27 18:12:00,2.46576,2.46914,2.46576,2.46895,5750000.0
2007-12-27 18:13:00,2.47044,2.47044,2.46532,2.46587,8500000.0
2007-12-27 18:14:00,2.46893,2.46897,2.46148,2.46897,9000000.0
2007-12-27 18:15:00,2.46891,2.46891,2.46548,2.46827,7500000.0
2007-12-27 18:16:00,2.46688,2.46688,2.46038,2.46673,6500000.0
2007-12-27 18:17:00,2.46966,2.47627,2.4657,2.46638,9750000.0
2007-12-27 18:18:00,2.4655,2.4655,2.4615,2.4647,6000000.0
2007-12-27 18:19:00,2.46577,2.46577,2.46137,2.46472,12750000.0
2007-12-27 18:20:00,2.4653,2.46545,2.46206,2.46539,11250000.0
2007-12-27 18:21:00,2.46528,2.4659,2.46216,2.4649,11500000.0
2007-12-27 18:22:00,2.46591,2.46621,2.46206,2.46387,6750000.0
2007-12-27 18:23:00,2.46447,2.46573,2.46237,2.46237,9000000.0
2007-12-27 18:24:00,2.46276,2.46662,2.46276,2.46505,9130000.0
2007-12-27 18:25:00,2.46556,2.46627,2.46326,2.46627,8000000.0
2007-12-27 18:26:00,2.4651,2.46731,2.46114,2.46731,7000000.0
2007-12-27 18:27:00,2.46625,2.46672,2.463,2.46672,7500000.0
2007-12-27 18:28:00,2.4656,2.46661,2.46381,2.46613,12250000.0
2007-12-27 18:29:00,2.46686,2.46786,2.46107,2.46708,8880000.0
2007-12-27 18:30:00,2.46807,2.46807,2.46314,2.4676,18000000.0
2007-12-27 18:31:00,2.46692,2.46763,2.46552,2.46763,10260000.0
2007-12-27 18:32:00,2.46554,2.46644,2.4633,2.4633,5750000.0
2007-12-27 18:33:00,2.46426,2.4676,2.46101,2.4637,10130000.0
2007-12-27 18:34:00,2.46586,2.47702,2.46543,2.46922,8750000.0
2007-12-27 18:35:00,2.46783,2.46783,2.46287,2.46695,10500000.0
2007-12-27 18:36:00,2.46588,2.46738,2.46293,2.46697,6000000.0
2007-12-27 18:37:00,2.46614,2.46682,2.46224,2.46601,10500000.0
2007-12-27 18:38:00,2.46713,2.46713,2.4641,2.46495,12000000.0
2007-12-27 18:39:00,2.46455,2.46638,2.46197,2.46426,10000000.0
2007-12-27 18:40:00,2.46614,2.46774,2.46398,2.46677,9750000.0
2007-12-27 18:41:00,2.4678,2.4678,2.4632,2.46461,7750000.0
2007-12-27 18:42:00,2.46782,2.46782,2.4599,2.46732,10880000.0
2007-12-27 18:43:00,2.46515,2.46745,2.46124,2.46607,9750000.0
2007-12-27 18:44:00,2.46684,2.46732,2.4623,2.46688,10130000.0
2007-12-27 18:45:00,2.46684,2.46708,2.46274,2.46274,6500000.0
2007-12-27 18:46:00,2.46858,2.46858,2.46304,2.46614,5750000.0
2007-12-27 18:47:00,2.46734,2.46811,2.46698,2.46714,4880000.0
2007-12-27 18:48:00,2.4674,2.46759,2.46341,2.46446,7500000.0
2007-12-27 18:49:00,2.467,2.46703,2.46136,2.4653,8130000.0
2007-12-27 18:50:00,2.46607,2.46733,2.46541,2.46717,5250000.0
2007-12-27 18:51:00,2.46489,2.46787,2.46489,2.46615,8750000.0
2007-12-27 18:52:00,2.4658,2.46882,2.46526,2.468,13000000.0
2007-12-27 18:53:00,2.46595,2.4678,2.4647,2.4678,7750000.0
2007-12-27 18:54:00,2.46785,2.46785,2.46445,2.46445,7000000.0
2007-12-27 18:55:00,2.46805,2.46805,2.46516,2.46565,6000000.0
2007-12-27 18:56:00,2.46728,2.46832,2.46424,2.46424,15000000.0
2007-12-27 18:57:00,2.46338,2.46892,2.46338,2.46447,8750000.0
2007-12-27 18:58:00,2.46717,2.46944,2.46506,2.46806,9750000.0
2007-12-27 18:59:00,2.46868,2.46868,2.46391,2.46783,8500000.0
2007-12-27 19:00:00,2.46695,2.46847,2.46406,2.46651,10250000.0
2007-12-27 19:01:00,2.46767,2.46767,2.46397,2.46654,5750000.0
2007-12-27 19:02:00,2.46801,2.46804,2.46316,2.46429,7380000.0
2007-12-27 19:03:00,2.46512,2.46677,2.46512,2.46677,6630000.0
2007-12-27 19:04:00,2.46594,2.46643,2.46266,2.46482,10750000.0
2007-12-27 19:05:00,2.46517,2.46585,2.46267,2.46267,10000000.0
2007-12-27 19:06:00,2.4647,2.46561,2.46048,2.46229,13380000.0
2007-12-27 19:07:00,2.4632,2.46626,2.46268,2.46438,6500000.0
2007-12-27 19:08:00,2.46485,2.46524,2.46163,2.46524,5250000.0
2007-12-27 19:09:00,2.46296,2.46512,2.46296,2.4644,5250000.0
2007-12-27 19:10:00,2.46396,2.46411,2.46093,2.4638,10010000.0
2007-12-27 19:11:00,2.46386,2.46589,2.45784,2.46589,7250000.0
2007-12-27 19:12:00,2.46104,2.46545,2.45984,2.46545,10010000.0
2007-12-27 19:13:00,2.46515,2.4655,2.46217,2.46217,8000000.0
2007-12-27 19:14:00,2.46391,2.46584,2.46128,2.46495,10250000.0
2007-12-27 19:15:00,2.46476,2.46566,2.46302,2.46398,5380000.0
2007-12-27 19:16:00,2.46585,2.46729,2.46299,2.46594,7250000.0
2007-12-27 19:17:00,2.46656,2.46656,2.45893,2.46192,9500000.0
2007-12-27 19:18:00,2.46556,2.46556,2.46242,2.46242,7250000.0
2007-12-27 19:19:00,2.4648,2.46564,2.46131,2.46315,7500000.0
2007-12-27 19:20:00,2.46305,2.46481,2.46281,2.46404,5250000.0
2007-12-27 19:21:00,2.46524,2.46527,2.4621,2.46432,10250000.0
2007-12-27 19:22:00,2.46267,2.46496,2.46157,2.46496,8130000.0
2007-12-27 19:23:00,2.46196,2.46424,2.46196,2.46335,8750000.0
2007-12-27 19:24:00,2.46184,2.4648,2.46173,2.46466,13000000.0
2007-12-27 19:25:00,2.46137,2.46426,2.46137,2.46426,5880000.0
2007-12-27 19:26:00,2.46368,2.46559,2.46205,2.46346,10750000.0
2007-12-27 19:27:00,2.46504,2.46504,2.45718,2.46238,9250000.0
2007-12-27 19:28:00,2.46597,2.46597,2.46089,2.46222,14500000.0
2007-12-27 19:29:00,2.46517,2.46517,2.46101,2.46457,11880000.0
2007-12-27 19:30:00,2.46325,2.46429,2.45908,2.46429,9500000.0
2007-12-27 19:31:00,2.46393,2.46459,2.46019,2.46389,6000000.0
2007-12-27 19:32:00,2.46389,2.46608,2.46177,2.46577,6250000.0
2007-12-27 19:33:00,2.46471,2.46471,2.4591,2.46453,9750000.0
2007-12-27 19:34:00,2.46552,2.46638,2.46177,2.46443,10500000.0
2007-12-27 19:35:00,2.4644,2.4653,2.46252,2.4653,5750000.0
2007-12-27 19:36:00,2.46367,2.46521,2.46107,2.46415,10750000.0
2007-12-27 19:37:00,2.46382,2.46561,2.46081,2.46476,10250000.0
2007-12-27 19:38:00,2.46065,2.46618,2.46065,2.46618,7130000.0
2007-12-27 19:39:00,2.46348,2.46425,2.46249,2.46408,8500000.0
2007-12-27 19:40:00,2.46601,2.46601,2.46282,2.46535,7380000.0
2007-12-27 19:41:00,2.46234,2.46564,2.45775,2.45949,12750000.0
2007-12-27 19:42:00,2.46372,2.46415,2.46171,2.46415,8630000.0
2007-12-27 19:43:00,2.46276,2.46457,2.46049,2.46382,8630000.0
2007-12-27 19:44:00,2.46371,2.46432,2.45909,2.46187,9130000.0
2007-12-27 19:45:00,2.46432,2.46491,2.46025,2.46452,6000000.0
2007-12-27 19:46:00,2.46297,2.46481,2.46147,2.46357,11250000.0
2007-12-27 19:47:00,2.46177,2.46587,2.46041,2.46587,6380000.0
2007-12-27 19:48:00,2.46589,2.46589,2.45878,2.4628,8130000.0
2007-12-27 19:49:00,2.46171,2.46588,2.46137,2.4653,7750000.0
2007-12-27 19:50:00,2.46676,2.46676,2.4622,2.46597,6750000.0
2007-12-27 19:51:00,2.46617,2.46659,2.46439,2.46659,5750000.0
2007-12-27 19:52:00,2.46454,2.46566,2.4627,2.46394,6750000.0
2007-12-27 19:53:00,2.46462,2.46518,2.46185,2.46397,7500000.0
2007-12-27 19:54:00,2.46485,2.46518,2.45889,2.46128,13630000.0
2007-12-27 19:55:00,2.46885,2.4728,2.46278,2.46605,8500000.0
2007-12-27 19:56:00,2.46454,2.46666,2.46134,2.46597,11500000.0
2007-12-27 19:57:00,2.46479,2.46553,2.46062,2.46428,10500000.0
2007-12-27 19:58:00,2.46393,2.46393,2.45809,2.46369,6750000.0
2007-12-27 19:59:00,2.46054,2.46411,2.45749,2.46411,5500000.0
2007-12-27 20:00:00,2.46144,2.46376,2.4597,2.46116,11760000.0
2007-12-27 20:01:00,2.46131,2.46431,2.45991,2.46199,6500000.0
2007-12-27 20:02:00,2.46491,2.46491,2.45721,2.46379,7760000.0
2007-12-27 20:03:00,2.46156,2.46359,2.45867,2.46241,11250000.0
2007-12-27 20:04:00,2.4634,2.46437,2.45969,2.46143,7500000.0
2007-12-27 20:05:00,2.46399,2.46428,2.46282,2.46282,9250000.0
2007-12-27 20:06:00,2.46374,2.46541,2.4604,2.46349,8880000.0
2007-12-27 20:07:00,2.46284,2.46532,2.46161,2.46476,9250000.0
2007-12-27 20:08:00,2.46409,2.46411,2.46179,2.46179,6500000.0
2007-12-27 20:09:00,2.46439,2.46513,2.45954,2.46027,10750000.0
2007-12-27 20:10:00,2.45956,2.46447,2.45956,2.46348,8250000.0
2007-12-27 20:11:00,2.46483,2.46483,2.45883,2.46412,8380000.0
2007-12-27 20:12:00,2.4624,2.4652,2.4624,2.46473,10250000.0
2007-12-27 20:13:00,2.45994,2.4645,2.45807,2.45872,9000000.0
2007-12-27 20:14:00,2.46186,2.46423,2.4588,2.4588,7250000.0
2007-12-27 20:15:00,2.46464,2.46464,2.46006,2.46442,6500000.0
2007-12-27 20:16:00,2.46522,2.46528,2.46187,2.46474,10000000.0
2007-12-27 20:17:00,2.45963,2.46407,2.4584,2.45906,7630000.0
2007-12-27 20:18:00,2.46276,2.46339,2.45904,2.46065,9500000.0
2007-12-27 20:19:00,2.46311,2.46355,2.45948,2.46272,7500000.0
2007-12-27 20:20:00,2.4631,2.46441,2.46134,2.46134,5750000.0
2007-12-27 20:21:00,2.46278,2.46451,2.4573,2.46451,6500000.0
2007-12-27 20:22:00,2.46203,2.4651,2.46203,2.46205,11500000.0
2007-12-27 20:23:00,2.46345,2.46579,2.46276,2.46332,9250000.0
2007-12-27 20:24:00,2.46374,2.46378,2.45858,2.46378,5880000.0
2007-12-27 20:25:00,2.46371,2.46486,2.46092,2.46092,8000000.0
2007-12-27 20:26:00,2.46444,2.46506,2.46265,2.46467,6250000.0
2007-12-27 20:27:00,2.46472,2.46472,2.46448,2.46448,1500000.0
2007-12-27 20:28:00,2.46541,2.46588,2.46328,2.4654,12630000.0
2007-12-27 20:29:00,2.45873,2.46457,2.45873,2.46283,9260000.0
2007-12-27 20:30:00,2.46274,2.46443,2.46194,2.4639,11500000.0
2007-12-27 20:31:00,2.45926,2.4649,2.45926,2.46415,12500000.0
2007-12-27 20:32:00,2.46352,2.46355,2.45777,2.46355,16250000.0
2007-12-27 20:33:00,2.46001,2.46399,2.45809,2.45967,9380000.0
2007-12-27 20:34:00,2.46149,2.46582,2.46012,2.46397,8000000.0
2007-12-27 20:35:00,2.46502,2.46502,2.46077,2.46485,8000000.0
2007-12-27 20:36:00,2.46524,2.46562,2.46463,2.46524,10630000.0
2007-12-27 20:37:00,2.46377,2.46485,2.46041,2.46255,8750000.0
2007-12-27 20:38:00,2.46457,2.46495,2.46275,2.46455,7250000.0
2007-12-27 20:39:00,2.46398,2.46426,2.46288,2.4629,10750000.0
2007-12-27 20:40:00,2.46185,2.46467,2.46147,2.46147,5500000.0
2007-12-27 20:41:00,2.46285,2.46572,2.46231,2.46572,11250000.0
2007-12-27 20:42:00,2.46473,2.46473,2.46063,2.46162,6750000.0
2007-12-27 20:43:00,2.46478,2.46513,2.46006,2.46351,8000000.0
2007-12-27 20:44:00,2.46153,2.464,2.45926,2.46285,6000000.0
2007-12-27 20:45:00,2.46466,2.46513,2.46157,2.46415,6000000.0
2007-12-27 20:46:00,2.45748,2.46497,2.45748,2.46497,8000000.0
2007-12-27 20:47:00,2.46425,2.46474,2.46313,2.46348,6750000.0
2007-12-27 20:48:00,2.4622,2.46453,2.46116,2.4643,7750000.0
2007-12-27 20:49:00,2.46489,2.46489,2.46058,2.46388,10880000.0
2007-12-27 20:50:00,2.46139,2.46592,2.46126,2.46448,13130000.0
2007-12-27 20:51:00,2.46532,2.46542,2.46178,2.46292,6750000.0
2007-12-27 20:52:00,2.46519,2.46552,2.46234,2.46234,7750000.0
2007-12-27 20:53:00,2.46278,2.46529,2.46058,2.46423,9130000.0
2007-12-27 20:54:00,2.46116,2.46522,2.46055,2.46522,14000000.0
2007-12-27 20:55:00,2.46315,2.46508,2.46133,2.46476,9380000.0
2007-12-27 20:56:00,2.46559,2.46559,2.46028,2.46413,6880000.0
2007-12-27 20:57:00,2.46462,2.46567,2.46357,2.46488,9250000.0
2007-12-27 20:58:00,2.46287,2.46553,2.46074,2.46553,8000000.0
2007-12-27 20:59:00,2.4654,2.4655,2.46135,2.46438,5250000.0
2007-12-27 21:00:00,2.465,2.46516,2.4627,2.4627,6630000.0
2007-12-27 21:01:00,2.46275,2.46562,2.45914,2.46246,8000000.0
2007-12-27 21:02:00,2.46287,2.466,2.46253,2.46484,10750000.0
2007-12-27 21:03:00,2.46214,2.46475,2.45901,2.46456,6750000.0
2007-12-27 21:04:00,2.4653,2.46691,2.4617,2.46593,14500000.0
2007-12-27 21:05:00,2.46487,2.46556,2.46404,2.46529,7880000.0
2007-12-27 21:06:00,2.46514,2.46525,2.46057,2.46459,8500000.0
2007-12-27 21:07:00,2.46317,2.46519,2.46162,2.46217,6130000.0
2007-12-27 21:08:00,2.46347,2.46387,2.45977,2.46155,7380000.0
2007-12-27 21:09:00,2.46184,2.46528,2.46024,2.46354,6750000.0
2007-12-27 21:10:00,2.46509,2.4654,2.46086,2.4654,10250000.0
2007-12-27 21:11:00,2.45993,2.46552,2.45993,2.46458,8500000.0
2007-12-27 21:12:00,2.46221,2.46647,2.46221,2.46595,7500000.0
2007-12-27 21:13:00,2.46586,2.46588,2.46174,2.46588,7750000.0
2007-12-27 21:14:00,2.46392,2.4663,2.4619,2.46602,9130000.0
2007-12-27 21:15:00,2.46661,2.46741,2.46146,2.46146,5250000.0
2007-12-27 21:16:00,2.46709,2.46767,2.46429,2.46483,11890000.0
2007-12-27 21:17:00,2.46391,2.46582,2.4628,2.46458,6000000.0
2007-12-27 21:18:00,2.46424,2.46616,2.45942,2.45942,6000000.0
2007-12-27 21:19:00,2.46676,2.46684,2.46376,2.46605,6760000.0
2007-12-27 21:20:00,2.46605,2.46699,2.46287,2.46699,7630000.0
2007-12-27 21:21:00,2.46701,2.46772,2.46527,2.46711,8750000.0
2007-12-27 21:22:00,2.46559,2.46683,2.45914,2.46622,6250000.0
2007-12-27 21:23:00,2.4644,2.46678,2.4644,2.46525,5750000.0
2007-12-27 21:24:00,2.4634,2.46794,2.4634,2.46656,9510000.0
2007-12-27 21:25:00,2.46386,2.4662,2.46386,2.4662,11130000.0
2007-12-27 21:26:00,2.46324,2.46701,2.4631,2.4662,8510000.0
2007-12-27 21:27:00,2.46466,2.46537,2.46068,2.46284,9000000.0
2007-12-27 21:28:00,2.46401,2.46585,2.4631,2.46585,8750000.0
2007-12-27 21:29:00,2.46189,2.46491,2.46139,2.46243,9750000.0
2007-12-27 21:31:00,2.46562,2.46562,2.45839,2.46291,7500000.0
2007-12-27 21:32:00,2.46446,2.46577,2.46171,2.46449,9130000.0
2007-12-27 21:33:00,2.4661,2.4661,2.46266,2.46495,8880000.0
2007-12-27 21:34:00,2.4634,2.46634,2.4619,2.46634,10500000.0
2007-12-27 21:35:00,2.46375,2.46556,2.46118,2.4629,6260000.0
2007-12-27 21:36:00,2.46587,2.46688,2.46396,2.46688,6260000.0
2007-12-27 21:37:00,2.46679,2.46718,2.46195,2.46641,11890000.0
2007-12-27 21:38:00,2.46593,2.4662,2.46259,2.4662,8500000.0
2007-12-27 21:39:00,2.46481,2.46651,2.46361,2.46478,5250000.0
2007-12-27 21:40:00,2.46487,2.46708,2.4643,2.46531,8750000.0
2007-12-27 21:41:00,2.46474,2.46635,2.46441,2.46635,6000000.0
2007-12-27 21:42:00,2.46405,2.46602,2.46041,2.46265,7380000.0
2007-12-27 21:43:00,2.46505,2.46674,2.46109,2.46674,6250000.0
2007-12-27 21:44:00,2.46749,2.46749,2.46297,2.46641,6500000.0
2007-12-27 21:45:00,2.46434,2.46655,2.46209,2.46417,8500000.0
2007-12-27 21:46:00,2.4661,2.46754,2.46479,2.46666,7010000.0
2007-12-27 21:47:00,2.46715,2.46722,2.46329,2.46722,9130000.0
2007-12-27 21:48:00,2.46643,2.46643,2.46399,2.46399,5250000.0
2007-12-27 21:49:00,2.46413,2.46688,2.46377,2.46688,6750000.0
2007-12-27 21:50:00,2.46418,2.46669,2.46418,2.46669,5750000.0
2007-12-27 21:51:00,2.46678,2.46678,2.46122,2.46422,7880000.0
2007-12-27 21:52:00,2.46524,2.46602,2.46117,2.46241,8880000.0
2007-12-27 21:53:00,2.46664,2.46733,2.46325,2.46509,8010000.0
2007-12-27 21:54:00,2.46721,2.46731,2.46474,2.46566,7880000.0
2007-12-27 21:55:00,2.46293,2.46679,2.4617,2.46527,7500000.0
2007-12-27 21:56:00,2.46776,2.46776,2.46486,2.46499,7010000.0
2007-12-27 21:57:00,2.46669,2.46669,2.46292,2.46402,7380000.0
2007-12-27 21:58:00,2.46731,2.46741,2.46234,2.46401,8130000.0
2007-12-27 21:59:00,2.46449,2.46605,2.46432,2.46433,5880000.0
2007-12-27 22:00:00,2.46416,2.46634,2.46402,2.46405,7130000.0
2007-12-27 22:01:00,2.46422,2.46631,2.46135,2.46631,6750000.0
2007-12-27 22:02:00,2.46421,2.46706,2.46421,2.46706,6010000.0
2007-12-27 22:03:00,2.46624,2.46719,2.46118,2.46719,11250000.0
2007-12-27 22:04:00,2.46704,2.46768,2.46332,2.46679,6380000.0
2007-12-27 22:06:00,2.46702,2.46702,2.46053,2.46053,4000000.0
2007-12-27 22:07:00,2.46414,2.46722,2.46254,2.46722,13750000.0
2007-12-27 22:08:00,2.46583,2.46791,2.46247,2.4634,11130000.0
2007-12-27 22:09:00,2.46334,2.46694,2.46119,2.46694,6380000.0
2007-12-27 22:10:00,2.46296,2.46772,2.46296,2.46772,10130000.0
2007-12-27 22:11:00,2.46683,2.46746,2.46104,2.46722,6500000.0
2007-12-27 22:12:00,2.46329,2.4679,2.46329,2.46785,7500000.0
2007-12-27 22:13:00,2.46654,2.46736,2.46349,2.46485,7500000.0
2007-12-27 22:14:00,2.46491,2.4666,2.46491,2.46504,6250000.0
2007-12-27 22:15:00,2.46714,2.46714,2.46028,2.46028,12630000.0
2007-12-27 22:16:00,2.46757,2.46757,2.46072,2.46724,11880000.0
2007-12-27 22:17:00,2.46572,2.46711,2.45987,2.46691,6250000.0
2007-12-27 22:18:00,2.46386,2.46727,2.46386,2.46707,8750000.0
2007-12-27 22:19:00,2.4674,2.4674,2.46395,2.46395,8000000.0
2007-12-27 22:20:00,2.46562,2.46798,2.46179,2.46798,12380000.0
2007-12-27 22:21:00,2.47957,2.48,2.4792,2.47959,7000000.0
2007-12-27 22:22:00,2.46519,2.46815,2.46396,2.46815,5250000.0
2007-12-27 22:23:00,2.46565,2.46827,2.46546,2.46546,7380000.0
2007-12-27 22:24:00,2.46523,2.46727,2.46106,2.46426,9380000.0
2007-12-27 22:25:00,2.46576,2.46737,2.46401,2.46737,7750000.0
2007-12-27 22:27:00,2.46565,2.46686,2.46305,2.46444,5250000.0
2007-12-27 22:28:00,2.46548,2.46709,2.46288,2.46709,10380000.0
2007-12-27 22:29:00,2.46732,2.46744,2.4657,2.46729,6250000.0
2007-12-27 22:30:00,2.46618,2.4674,2.46368,2.4656,7750000.0
2007-12-27 22:31:00,2.46749,2.46749,2.46345,2.46673,6000000.0
2007-12-27 22:32:00,2.46836,2.46836,2.46261,2.46759,8250000.0
2007-12-27 22:33:00,2.466,2.46755,2.46176,2.46755,4500000.0
2007-12-27 22:35:00,2.46732,2.46853,2.46732,2.46845,5250000.0
2007-12-27 22:36:00,2.46568,2.46802,2.46221,2.4679,8260000.0
2007-12-27 22:37:00,2.46542,2.46734,2.46542,2.46674,5500000.0
2007-12-27 22:38:00,2.4656,2.4681,2.46259,2.4681,9880000.0
2007-12-27 22:39:00,2.46631,2.46874,2.46372,2.46838,9260000.0
2007-12-27 22:40:00,2.46855,2.46855,2.46531,2.46784,8750000.0
2007-12-27 22:41:00,2.4675,2.46829,2.4633,2.46632,12000000.0
2007-12-27 22:42:00,2.46626,2.46847,2.46626,2.46712,6250000.0
2007-12-27 22:43:00,2.46905,2.46905,2.46608,2.46704,6380000.0
2007-12-27 22:44:00,2.46734,2.46969,2.46583,2.4671,6380000.0
2007-12-27 22:45:00,2.46781,2.4686,2.46481,2.46844,7000000.0
2007-12-27 22:46:00,2.46807,2.46949,2.46647,2.46894,7000000.0
2007-12-27 22:47:00,2.4694,2.46967,2.46414,2.46627,8880000.0
2007-12-27 22:48:00,2.46882,2.46882,2.466,2.46881,5500000.0
2007-12-27 22:49:00,2.46665,2.46948,2.46509,2.46574,9250000.0
2007-12-27 22:50:00,2.46717,2.46841,2.46717,2.46763,4500000.0
2007-12-27 22:51:00,2.46746,2.46833,2.46622,2.46622,12000000.0
2007-12-27 22:52:00,2.4688,2.4695,2.46681,2.46947,9500000.0
2007-12-27 22:53:00,2.46848,2.47024,2.46369,2.46654,15010000.0
2007-12-27 22:54:00,2.47089,2.47089,2.46666,2.46968,8750000.0
2007-12-27 22:55:00,2.46794,2.47,2.46764,2.47,6880000.0
2007-12-27 22:56:00,2.46774,2.47006,2.46728,2.47006,6130000.0
2007-12-27 22:57:00,2.46816,2.4696,2.4638,2.46385,6500000.0
2007-12-27 22:58:00,2.46645,2.46886,2.46645,2.46841,6250000.0
2007-12-27 22:59:00,2.46736,2.46936,2.46487,2.46936,9250000.0
2007-12-27 23:00:00,2.46945,2.4703,2.4658,2.4703,8260000.0
2007-12-27 23:01:00,2.46928,2.47027,2.46744,2.46855,9130000.0
2007-12-27 23:02:00,2.4669,2.47051,2.4669,2.46864,6750000.0
2007-12-27 23:03:00,2.46951,2.46963,2.46566,2.46869,15000000.0
2007-12-27 23:04:00,2.46719,2.47094,2.46655,2.4705,6000000.0
2007-12-27 23:05:00,2.46895,2.4707,2.46714,2.47006,7750000.0
2007-12-27 23:06:00,2.47012,2.47012,2.46595,2.46961,8510000.0
2007-12-27 23:07:00,2.46731,2.46983,2.46558,2.46983,9130000.0
2007-12-27 23:08:00,2.46715,2.46992,2.46686,2.46992,6250000.0
2007-12-27 23:09:00,2.46912,2.46912,2.46705,2.46875,7250000.0
2007-12-27 23:10:00,2.46604,2.46963,2.46553,2.46755,6000000.0
2007-12-27 23:11:00,2.46785,2.46915,2.46541,2.46908,9260000.0
2007-12-27 23:12:00,2.46968,2.46968,2.46542,2.46642,9750000.0
2007-12-27 23:13:00,2.46887,2.46947,2.46474,2.46908,12880000.0
2007-12-27 23:14:00,2.46993,2.46993,2.46677,2.46677,13010000.0
2007-12-27 23:15:00,2.46751,2.46907,2.46727,2.46883,10260000.0
2007-12-27 23:16:00,2.46911,2.46924,2.46735,2.46831,8250000.0
2007-12-27 23:17:00,2.46624,2.4695,2.46561,2.46621,8630000.0
2007-12-27 23:18:00,2.46739,2.46921,2.46423,2.46781,11760000.0
2007-12-27 23:19:00,2.46697,2.46697,2.45634,2.45634,8130000.0
2007-12-27 23:20:00,2.46465,2.46508,2.46271,2.46396,6130000.0
2007-12-27 23:21:00,2.46351,2.46362,2.45955,2.46325,7750000.0
2007-12-27 23:22:00,2.46015,2.46312,2.46015,2.46265,8130000.0
2007-12-27 23:23:00,2.4618,2.46676,2.46147,2.4645,9000000.0
2007-12-27 23:24:00,2.46547,2.46581,2.46111,2.46292,10500000.0
2007-12-27 23:25:00,2.46528,2.46639,2.46304,2.46304,5880000.0
2007-12-27 23:26:00,2.463,2.46477,2.45681,2.46477,5750000.0
2007-12-27 23:27:00,2.46354,2.46473,2.46033,2.46364,7880000.0
2007-12-27 23:28:00,2.46371,2.46406,2.45985,2.46303,6760000.0
2007-12-27 23:29:00,2.46243,2.46424,2.45853,2.46245,8250000.0
2007-12-27 23:30:00,2.4639,2.46481,2.45732,2.46463,10250000.0
2007-12-27 23:31:00,2.46163,2.46468,2.45852,2.46468,16630000.0
2007-12-27 23:32:00,2.46182,2.46461,2.46073,2.46461,7750000.0
2007-12-27 23:33:00,2.46194,2.46422,2.46191,2.4634,5250000.0
2007-12-27 23:34:00,2.46325,2.46531,2.46195,2.46195,6250000.0
2007-12-27 23:35:00,2.46222,2.46429,2.46128,2.4637,6880000.0
2007-12-27 23:36:00,2.46389,2.46526,2.46194,2.4647,10510000.0
2007-12-27 23:37:00,2.46142,2.46455,2.46142,2.46199,8250000.0
2007-12-27 23:38:00,2.46502,2.46517,2.46328,2.46448,14500000.0
2007-12-27 23:39:00,2.45871,2.46352,2.45871,2.46233,9000000.0
2007-12-27 23:40:00,2.45773,2.4634,2.45773,2.46284,8000000.0
2007-12-27 23:41:00,2.45808,2.46153,2.45692,2.46132,5750000.0
2007-12-27 23:42:00,2.46183,2.46437,2.45961,2.46437,11130000.0
2007-12-27 23:43:00,2.46365,2.46478,2.46025,2.46052,7250000.0
2007-12-27 23:44:00,2.46183,2.46428,2.45878,2.46368,6500000.0
2007-12-27 23:45:00,2.46218,2.46411,2.45899,2.46152,8880000.0
2007-12-27 23:46:00,2.46371,2.46371,2.45924,2.46277,8750000.0
2007-12-27 23:47:00,2.46421,2.4646,2.46275,2.46288,8250000.0
2007-12-27 23:48:00,2.45879,2.46322,2.45879,2.46322,12250000.0
2007-12-27 23:49:00,2.46364,2.46574,2.46138,2.46391,8500000.0
2007-12-27 23:50:00,2.45977,2.4645,2.45977,2.46392,7000000.0
2007-12-27 23:51:00,2.46406,2.46446,2.45947,2.46222,6750000.0
2007-12-27 23:52:00,2.46313,2.46511,2.46017,2.46017,8000000.0
2007-12-27 23:53:00,2.46327,2.46429,2.46241,2.46335,4250000.0
2007-12-27 23:54:00,2.46464,2.46467,2.46225,2.46356,9250000.0
2007-12-27 23:55:00,2.46284,2.46489,2.46025,2.46489,10000000.0
2007-12-27 23:56:00,2.46225,2.46662,2.46211,2.46662,9500000.0
2007-12-27 23:57:00,2.46492,2.46672,2.46295,2.46295,8750000.0
2007-12-27 23:58:00,2.46575,2.46575,2.45929,2.46385,8380000.0
2007-12-27 23:59:00,2.46186,2.46424,2.46186,2.46237,6760000.0
2007-12-28 00:00:00,2.46499,2.46604,2.46201,2.46201,9750000.0
2007-12-28 00:01:00,2.46531,2.46531,2.45918,2.46415,6750000.0
2007-12-28 00:02:00,2.46485,2.46485,2.46144,2.46387,7250000.0
2007-12-28 00:03:00,2.46202,2.4649,2.45954,2.45989,8760000.0
2007-12-28 00:04:00,2.46245,2.46388,2.45915,2.46255,10750000.0
2007-12-28 00:05:00,2.46576,2.46576,2.46285,2.46455,10380000.0
2007-12-28 00:06:00,2.46212,2.4654,2.46072,2.4627,11250000.0
2007-12-28 00:07:00,2.45892,2.46354,2.45892,2.46093,8250000.0
2007-12-28 00:08:00,2.46193,2.46394,2.46155,2.46263,10500000.0
2007-12-28 00:09:00,2.45962,2.46302,2.45761,2.45761,7750000.0
2007-12-28 00:10:00,2.46078,2.46258,2.45858,2.45858,7750000.0
2007-12-28 00:11:00,2.45968,2.46317,2.45792,2.46317,8500000.0
2007-12-28 00:12:00,2.46227,2.46375,2.4593,2.46374,6250000.0
2007-12-28 00:13:00,2.46212,2.46248,2.46037,2.4616,11130000.0
2007-12-28 00:14:00,2.46074,2.46347,2.46074,2.46147,6500000.0
2007-12-28 00:15:00,2.46247,2.46353,2.46059,2.46353,5880000.0
2007-12-28 00:16:00,2.46041,2.46376,2.46041,2.46313,6500000.0
2007-12-28 00:17:00,2.4631,2.46384,2.46205,2.46273,7750000.0
2007-12-28 00:18:00,2.46447,2.46448,2.46024,2.46448,8000000.0
2007-12-28 00:19:00,2.46206,2.46425,2.46092,2.46415,6500000.0
2007-12-28 00:20:00,2.46369,2.46506,2.46195,2.46379,12500000.0
2007-12-28 00:21:00,2.46169,2.46444,2.46169,2.46444,6250000.0
2007-12-28 00:22:00,2.46208,2.46421,2.45731,2.46349,9630000.0
2007-12-28 00:23:00,2.46497,2.46497,2.46019,2.46338,9000000.0
2007-12-28 00:24:00,2.46595,2.46648,2.46397,2.4647,6250000.0
2007-12-28 00:25:00,2.46202,2.46476,2.45814,2.45814,8000000.0
2007-12-28 00:26:00,2.46331,2.46512,2.46257,2.46443,10380000.0
2007-12-28 00:27:00,2.4633,2.46396,2.46157,2.46396,5630000.0
2007-12-28 00:28:00,2.46415,2.46415,2.46074,2.46085,5880000.0
2007-12-28 00:29:00,2.46454,2.46488,2.45826,2.46092,5750000.0
2007-12-28 00:30:00,2.46472,2.46602,2.46391,2.46551,8380000.0
2007-12-28 00:31:00,2.4646,2.46521,2.46349,2.46451,6250000.0
2007-12-28 00:32:00,2.46365,2.46451,2.45999,2.46451,8500000.0
2007-12-28 00:33:00,2.4643,2.466,2.46347,2.4642,5500000.0
2007-12-28 00:34:00,2.46394,2.46605,2.46071,2.4643,7000000.0
2007-12-28 00:35:00,2.46334,2.46536,2.46225,2.46481,12000000.0
2007-12-28 00:37:00,2.46204,2.46558,2.46019,2.46467,6750000.0
2007-12-28 00:38:00,2.46314,2.46517,2.45975,2.46422,9750000.0
2007-12-28 00:39:00,2.46398,2.46576,2.46052,2.46576,12000000.0
2007-12-28 00:40:00,2.46366,2.46496,2.46363,2.46396,5250000.0
2007-12-28 00:41:00,2.46437,2.4645,2.46302,2.46302,5250000.0
2007-12-28 00:42:00,2.46396,2.46577,2.46221,2.46529,10500000.0
2007-12-28 00:43:00,2.46362,2.46456,2.4617,2.46456,6630000.0
2007-12-28 00:44:00,2.46332,2.46686,2.46332,2.46603,6750000.0
2007-12-28 00:45:00,2.46463,2.46615,2.46242,2.46479,6750000.0
2007-12-28 00:46:00,2.46027,2.46487,2.46027,2.46487,6640000.0
2007-12-28 00:47:00,2.46405,2.466,2.46177,2.46504,5250000.0
2007-12-28 00:48:00,2.46044,2.46537,2.46044,2.46537,10130000.0
2007-12-28 00:49:00,2.46442,2.46546,2.46246,2.46288,9000000.0
2007-12-28 00:50:00,2.46536,2.46557,2.46449,2.46514,9630000.0
2007-12-28 00:51:00,2.46298,2.46585,2.46154,2.46422,10000000.0
2007-12-28 00:52:00,2.46272,2.46547,2.46272,2.46521,7880000.0
2007-12-28 00:53:00,2.46236,2.46603,2.46236,2.46396,10000000.0
2007-12-28 00:54:00,2.46561,2.4659,2.46073,2.46073,7380000.0
2007-12-28 00:55:00,2.46247,2.46519,2.46247,2.46361,8250000.0
2007-12-28 00:56:00,2.46424,2.4668,2.46345,2.4657,9500000.0
2007-12-28 00:57:00,2.46499,2.46534,2.46294,2.46534,6250000.0
2007-12-28 00:58:00,2.46335,2.46605,2.46101,2.46283,14250000.0
2007-12-28 00:59:00,2.4644,2.46558,2.46118,2.46415,7750000.0
2007-12-28 01:00:00,2.46479,2.46574,2.46133,2.46549,8130000.0
2007-12-28 01:01:00,2.46434,2.46522,2.4625,2.46522,5250000.0
2007-12-28 01:02:00,2.46304,2.46549,2.46219,2.46357,11000000.0
2007-12-28 01:03:00,2.46246,2.46576,2.46246,2.4635,8880000.0
2007-12-28 01:04:00,2.46512,2.46577,2.46433,2.46433,8000000.0
2007-12-28 01:05:00,2.46206,2.46532,2.46206,2.46461,7750000.0
2007-12-28 01:06:00,2.46595,2.46595,2.46351,2.46489,6380000.0
2007-12-28 01:07:00,2.46355,2.46528,2.46189,2.46189,8130000.0
2007-12-28 01:08:00,2.4648,2.46567,2.46083,2.46541,7500000.0
2007-12-28 01:09:00,2.46371,2.46382,2.46243,2.46355,8750000.0
2007-12-28 01:10:00,2.46477,2.46552,2.46342,2.46482,7000000.0
2007-12-28 01:11:00,2.46562,2.46678,2.46137,2.46609,12500000.0
2007-12-28 01:12:00,2.46592,2.46592,2.46352,2.46466,9500000.0
2007-12-28 01:13:00,2.4639,2.46523,2.4622,2.4622,6000000.0
2007-12-28 01:14:00,2.46461,2.46461,2.46297,2.46297,1500000.0
2007-12-28 01:15:00,2.46315,2.46483,2.46315,2.46378,10500000.0
2007-12-28 01:16:00,2.46431,2.46465,2.46084,2.46465,10250000.0
2007-12-28 01:17:00,2.46354,2.46404,2.46041,2.46396,10000000.0
2007-12-28 01:18:00,2.46525,2.46525,2.46029,2.46236,7500000.0
2007-12-28 01:19:00,2.46492,2.46513,2.46076,2.46149,8750000.0
2007-12-28 01:20:00,2.46376,2.46603,2.46202,2.46519,6630000.0
2007-12-28 01:21:00,2.46376,2.46557,2.46042,2.46557,11000000.0
2007-12-28 01:22:00,2.46212,2.46517,2.46202,2.46483,7880000.0
2007-12-28 01:23:00,2.46012,2.46413,2.4594,2.46335,9000000.0
2007-12-28 01:25:00,2.46353,2.46368,2.45988,2.46352,13500000.0
2007-12-28 01:26:00,2.46259,2.46553,2.4593,2.4593,9750000.0
2007-12-28 01:27:00,2.46332,2.46481,2.4615,2.46445,8500000.0
2007-12-28 01:28:00,2.46458,2.46555,2.4631,2.46362,5880000.0
2007-12-28 01:29:00,2.46452,2.46554,2.46383,2.46552,6250000.0
2007-12-28 01:30:00,2.46393,2.46546,2.46097,2.46097,7000000.0
2007-12-28 01:31:00,2.46588,2.46588,2.4606,2.46383,7630000.0
2007-12-28 01:33:00,2.46468,2.46505,2.45991,2.46448,5500000.0
2007-12-28 01:34:00,2.45849,2.46362,2.45849,2.46301,6000000.0
2007-12-28 01:35:00,2.46445,2.46562,2.46158,2.46435,10250000.0
2007-12-28 01:36:00,2.46603,2.46603,2.46213,2.46528,9500000.0
2007-12-28 01:37:00,2.46464,2.46464,2.46383,2.46429,5250000.0
2007-12-28 01:38:00,2.46362,2.46387,2.46258,2.46322,7000000.0
2007-12-28 01:39:00,2.46347,2.46487,2.4603,2.4645,6000000.0
2007-12-28 01:41:00,2.4656,2.4656,2.4598,2.46366,10380000.0
2007-12-28 01:42:00,2.46398,2.46407,2.45904,2.46092,7130000.0
2007-12-28 01:43:00,2.46522,2.46654,2.46076,2.46456,8500000.0
2007-12-28 01:44:00,2.4636,2.46592,2.45855,2.46484,14130000.0
2007-12-28 01:45:00,2.46345,2.46559,2.45871,2.46351,10500000.0
2007-12-28 01:46:00,2.46248,2.46413,2.45993,2.46002,8750000.0
2007-12-28 01:47:00,2.46813,2.46813,2.46697,2.46752,11380000.0
2007-12-28 01:49:00,2.46432,2.46674,2.46306,2.46574,7500000.0
2007-12-28 01:50:00,2.46432,2.46699,2.46371,2.46699,11000000.0
2007-12-28 01:51:00,2.46423,2.465,2.46326,2.46342,5250000.0
2007-12-28 01:52:00,2.46437,2.46742,2.46232,2.46531,9750000.0
2007-12-28 01:53:00,2.46237,2.46635,2.46125,2.46125,7000000.0
2007-12-28 01:54:00,2.46464,2.46473,2.46128,2.46473,6250000.0
2007-12-28 01:55:00,2.46201,2.46708,2.46114,2.46708,15250000.0
2007-12-28 01:56:00,2.46165,2.46522,2.46113,2.46458,6250000.0
2007-12-28 01:57:00,2.46513,2.46732,2.46237,2.46577,11250000.0
2007-12-28 01:58:00,2.46356,2.46737,2.46356,2.46683,10000000.0
2007-12-28 02:00:00,2.46661,2.46661,2.46383,2.46519,5130000.0
2007-12-28 02:01:00,2.46645,2.46645,2.4661,2.4661,1750000.0
2007-12-28 02:02:00,2.46729,2.46729,2.46412,2.46478,9380000.0
2007-12-28 02:03:00,2.46344,2.46542,2.46344,2.46461,5130000.0
2007-12-28 02:04:00,2.46485,2.46648,2.46257,2.46488,11510000.0
2007-12-28 02:05:00,2.46227,2.46631,2.46197,2.46593,13760000.0
2007-12-28 02:06:00,2.46379,2.4649,2.46345,2.4649,2630000.0
2007-12-28 02:07:00,2.46308,2.46527,2.46085,2.46085,10500000.0
2007-12-28 02:08:00,2.46378,2.46617,2.46374,2.46617,10750000.0
2007-12-28 02:09:00,2.46515,2.46566,2.46215,2.4644,8500000.0
2007-12-28 02:10:00,2.46738,2.46738,2.46567,2.46732,7750000.0
2007-12-28 02:11:00,2.46259,2.46592,2.46259,2.46592,1750000.0
2007-12-28 02:13:00,2.46559,2.46595,2.46196,2.46196,16880000.0
2007-12-28 02:14:00,2.46438,2.46529,2.46438,2.46529,1500000.0
2007-12-28 02:15:00,2.46475,2.46517,2.46395,2.46395,8500000.0
2007-12-28 02:16:00,2.4632,2.46543,2.46126,2.46469,5500000.0
2007-12-28 02:17:00,2.46481,2.46485,2.46481,2.46485,1750000.0
2007-12-28 02:18:00,2.46239,2.46607,2.46239,2.46607,5250000.0
2007-12-28 02:19:00,2.46524,2.4659,2.46408,2.46408,8130000.0
2007-12-28 02:20:00,2.46501,2.4662,2.46164,2.46456,8260000.0
2007-12-28 02:21:00,2.46633,2.46648,2.46406,2.4653,5500000.0
2007-12-28 02:22:00,2.46545,2.46675,2.46375,2.46604,10750000.0
2007-12-28 02:23:00,2.4646,2.46574,2.46281,2.46574,7750000.0
2007-12-28 02:24:00,2.45989,2.46382,2.45989,2.46332,8000000.0
2007-12-28 02:25:00,2.46444,2.46612,2.46289,2.46516,8000000.0
2007-12-28 02:26:00,2.46667,2.46667,2.46174,2.46496,9750000.0
2007-12-28 02:27:00,2.46073,2.46564,2.46073,2.46461,8750000.0
2007-12-28 02:28:00,2.46457,2.46553,2.46137,2.46241,9250000.0
2007-12-28 02:29:00,2.46552,2.46778,2.46552,2.46648,9250000.0
2007-12-28 02:30:00,2.46553,2.46553,2.46262,2.46322,5750000.0
2007-12-28 02:31:00,2.46332,2.46442,2.46253,2.46441,8000000.0
2007-12-28 02:32:00,2.46339,2.4655,2.46158,2.46235,10250000.0
2007-12-28 02:33:00,2.46406,2.4658,2.46283,2.46349,8500000.0
2007-12-28 02:34:00,2.46257,2.46566,2.46086,2.465,9510000.0
2007-12-28 02:35:00,2.46378,2.46609,2.46047,2.46599,10880000.0
2007-12-28 02:36:00,2.46476,2.46577,2.46043,2.46297,12250000.0
2007-12-28 02:37:00,2.4602,2.46627,2.4602,2.46096,22750000.0
2007-12-28 02:38:00,2.46762,2.46762,2.46577,2.46577,1500000.0
2007-12-28 02:39:00,2.46627,2.4669,2.46256,2.46568,8380000.0
2007-12-28 02:40:00,2.4644,2.46634,2.46382,2.46507,6500000.0
2007-12-28 02:41:00,2.46473,2.46496,2.46022,2.46287,6630000.0
2007-12-28 02:42:00,2.46484,2.46663,2.46349,2.46566,9750000.0
2007-12-28 02:43:00,2.46532,2.46704,2.46463,2.46506,8500000.0
2007-12-28 02:44:00,2.46478,2.46508,2.46066,2.46508,6130000.0
2007-12-28 02:45:00,2.46452,2.46789,2.46265,2.46566,9000000.0
2007-12-28 02:46:00,2.46459,2.4654,2.46165,2.46321,8000000.0
2007-12-28 02:47:00,2.46772,2.46772,2.46347,2.46553,7380000.0
2007-12-28 02:48:00,2.46555,2.46773,2.46478,2.46749,9760000.0
2007-12-28 02:49:00,2.46525,2.46647,2.4625,2.46461,7000000.0
2007-12-28 02:50:00,2.46537,2.46655,2.46518,2.46562,12250000.0
2007-12-28 02:51:00,2.46512,2.46689,2.46138,2.46639,8000000.0
2007-12-28 02:52:00,2.46151,2.46645,2.46151,2.46427,6500000.0
2007-12-28 02:53:00,2.46677,2.46715,2.46564,2.466,7500000.0
2007-12-28 02:54:00,2.46744,2.46744,2.46369,2.4648,8000000.0
2007-12-28 02:55:00,2.46704,2.46704,2.45992,2.46649,13500000.0
2007-12-28 02:56:00,2.4663,2.46687,2.46138,2.46666,11760000.0
2007-12-28 02:57:00,2.46725,2.46725,2.4662,2.4662,3250000.0
2007-12-28 02:58:00,2.46831,2.46831,2.46506,2.46668,8630000.0
2007-12-28 02:59:00,2.46604,2.4665,2.46247,2.46289,6250000.0
2007-12-28 03:00:00,2.46727,2.46727,2.46556,2.46667,8630000.0
2007-12-28 03:01:00,2.46524,2.46794,2.46388,2.46647,11250000.0
2007-12-28 03:02:00,2.46464,2.46718,2.46297,2.46528,6750000.0
2007-12-28 03:03:00,2.46789,2.46789,2.46389,2.46667,5630000.0
2007-12-28 03:04:00,2.46197,2.46682,2.46197,2.46457,7000000.0
2007-12-28 03:06:00,2.46623,2.46874,2.46436,2.46729,19500000.0
2007-12-28 03:07:00,2.46589,2.46746,2.46508,2.46713,7750000.0
2007-12-28 03:08:00,2.46637,2.46766,2.46311,2.46418,9630000.0
2007-12-28 03:09:00,2.4676,2.46817,2.4626,2.46566,7500000.0
2007-12-28 03:10:00,2.46644,2.47042,2.46155,2.46863,8500000.0
2007-12-28 03:11:00,2.46734,2.46734,2.46132,2.46182,5500000.0
2007-12-28 03:12:00,2.46477,2.46871,2.46439,2.46699,8500000.0
2007-12-28 03:13:00,2.46413,2.46779,2.46413,2.466,11000000.0
2007-12-28 03:14:00,2.46781,2.46925,2.46398,2.46709,10250000.0
2007-12-28 03:15:00,2.46699,2.46884,2.46401,2.46884,10760000.0
2007-12-28 03:16:00,2.46725,2.46797,2.46409,2.46409,7000000.0
2007-12-28 03:17:00,2.46778,2.46789,2.46349,2.46513,7750000.0
2007-12-28 03:18:00,2.46425,2.46868,2.46394,2.46811,6500000.0
2007-12-28 03:19:00,2.46709,2.46794,2.4627,2.46794,7500000.0
2007-12-28 03:20:00,2.46643,2.46788,2.46262,2.46723,8000000.0
2007-12-28 03:21:00,2.46614,2.46803,2.46459,2.46546,7750000.0
2007-12-28 03:22:00,2.46897,2.46897,2.46531,2.46716,11380000.0
2007-12-28 03:23:00,2.467,2.46812,2.46254,2.46757,9630000.0
2007-12-28 03:24:00,2.46823,2.46823,2.4646,2.46744,7000000.0
2007-12-28 03:25:00,2.46577,2.46772,2.46332,2.46727,5250000.0
2007-12-28 03:26:00,2.46794,2.46794,2.46352,2.46678,5500000.0
2007-12-28 03:27:00,2.46845,2.46845,2.46394,2.46798,18500000.0
2007-12-28 03:28:00,2.46725,2.4674,2.46227,2.46358,9500000.0
2007-12-28 03:29:00,2.46827,2.46827,2.46292,2.46743,8500000.0
2007-12-28 03:30:00,2.46667,2.46762,2.46235,2.46308,11250000.0
2007-12-28 03:31:00,2.46606,2.46846,2.46359,2.46846,3000000.0
2007-12-28 03:32:00,2.46765,2.46829,2.46668,2.46829,5500000.0
2007-12-28 03:33:00,2.46896,2.46896,2.46533,2.46533,8000000.0
2007-12-28 03:34:00,2.46362,2.46819,2.46362,2.46742,8750000.0
2007-12-28 03:35:00,2.46648,2.46846,2.46571,2.46846,11000000.0
2007-12-28 03:36:00,2.46685,2.46815,2.46346,2.46546,9750000.0
2007-12-28 03:37:00,2.46728,2.4685,2.46383,2.4654,7000000.0
2007-12-28 03:38:00,2.46736,2.46762,2.46223,2.46638,5250000.0
2007-12-28 03:39:00,2.46512,2.46704,2.4623,2.46658,8500000.0
2007-12-28 03:40:00,2.46621,2.46764,2.46499,2.46499,6250000.0
2007-12-28 03:41:00,2.46827,2.46827,2.46406,2.46587,5250000.0
2007-12-28 03:42:00,2.46464,2.46464,2.46306,2.46415,3250000.0
2007-12-28 03:43:00,2.46611,2.46746,2.46337,2.46337,8000000.0
2007-12-28 03:44:00,2.46494,2.46868,2.46475,2.46722,9000000.0
2007-12-28 03:45:00,2.46766,2.46896,2.46468,2.4656,11000000.0
2007-12-28 03:46:00,2.46821,2.46855,2.4649,2.46606,7500000.0
2007-12-28 03:47:00,2.46505,2.46825,2.46414,2.46679,5500000.0
2007-12-28 03:48:00,2.46436,2.46686,2.4621,2.46674,9750000.0
2007-12-28 03:49:00,2.46555,2.46719,2.46291,2.46373,15750000.0
2007-12-28 03:50:00,2.46333,2.46746,2.46149,2.46149,8000000.0
2007-12-28 03:51:00,2.46683,2.46799,2.46304,2.46493,11250000.0
2007-12-28 03:52:00,2.46676,2.46722,2.46488,2.4672,7880000.0
2007-12-28 03:53:00,2.4669,2.46722,2.45994,2.46435,11130000.0
2007-12-28 03:54:00,2.46387,2.46743,2.46387,2.46743,8380000.0
2007-12-28 03:55:00,2.46636,2.46655,2.4639,2.46413,11750000.0
2007-12-28 03:56:00,2.46586,2.46745,2.46229,2.46375,10250000.0
2007-12-28 03:57:00,2.46782,2.46782,2.46434,2.46636,10250000.0
2007-12-28 03:58:00,2.4633,2.46702,2.4633,2.46637,8500000.0
2007-12-28 03:59:00,2.46582,2.46721,2.46513,2.46624,10000000.0
2007-12-28 04:00:00,2.46401,2.46539,2.46289,2.46434,8750000.0
2007-12-28 04:01:00,2.46303,2.46488,2.46017,2.46444,7250000.0
2007-12-28 04:02:00,2.46406,2.46651,2.46187,2.46527,14000000.0
2007-12-28 04:03:00,2.46408,2.46575,2.46201,2.46284,6750000.0
2007-12-28 04:04:00,2.46364,2.46719,2.46364,2.46592,6250000.0
2007-12-28 04:05:00,2.46379,2.46634,2.46233,2.4654,10250000.0
2007-12-28 04:06:00,2.46622,2.46682,2.46103,2.46492,10000000.0
2007-12-28 04:07:00,2.46305,2.46614,2.46305,2.46608,6500000.0
2007-12-28 04:08:00,2.46537,2.46709,2.46142,2.46709,7750000.0
2007-12-28 04:09:00,2.46594,2.46594,2.46017,2.46441,7380000.0
2007-12-28 04:10:00,2.46332,2.46656,2.46331,2.46462,7250000.0
2007-12-28 04:11:00,2.46679,2.46679,2.46365,2.4641,5500000.0
2007-12-28 04:12:00,2.4663,2.46653,2.46237,2.46653,8250000.0
2007-12-28 04:13:00,2.46625,2.46625,2.46368,2.46448,7750000.0
2007-12-28 04:14:00,2.46307,2.46632,2.46293,2.46539,6000000.0
2007-12-28 04:15:00,2.46113,2.46533,2.46113,2.46484,5500000.0
2007-12-28 04:16:00,2.4648,2.46634,2.46249,2.46634,6630000.0
2007-12-28 04:17:00,2.46656,2.46656,2.46083,2.46457,7750000.0
2007-12-28 04:18:00,2.46484,2.46484,2.4626,2.46403,12500000.0
2007-12-28 04:19:00,2.46592,2.46592,2.46222,2.46415,10880000.0
2007-12-28 04:20:00,2.46454,2.46615,2.46268,2.46268,8380000.0
2007-12-28 04:21:00,2.46358,2.46587,2.46225,2.46568,11130000.0
2007-12-28 04:22:00,2.46677,2.46677,2.46289,2.4665,7750000.0
2007-12-28 04:23:00,2.46421,2.46601,2.46265,2.46475,11250000.0
2007-12-28 04:24:00,2.46117,2.46591,2.46117,2.46433,7630000.0
2007-12-28 04:25:00,2.46642,2.46642,2.4605,2.46623,7000000.0
2007-12-28 04:26:00,2.4641,2.46574,2.45975,2.46509,5500000.0
2007-12-28 04:27:00,2.4644,2.4654,2.46173,2.46398,7250000.0
2007-12-28 04:28:00,2.46673,2.46673,2.46248,2.46556,6750000.0
2007-12-28 04:29:00,2.46359,2.46542,2.46091,2.46147,7880000.0
2007-12-28 04:30:00,2.46631,2.46631,2.46075,2.46175,10000000.0
2007-12-28 04:31:00,2.46277,2.46583,2.46172,2.46424,6250000.0
2007-12-28 04:32:00,2.4654,2.46548,2.46424,2.46518,6750000.0
2007-12-28 04:33:00,2.46205,2.46604,2.46205,2.46469,10250000.0
2007-12-28 04:34:00,2.46324,2.46685,2.46153,2.46534,8250000.0
2007-12-28 04:35:00,2.46555,2.46569,2.46419,2.46463,5000000.0
2007-12-28 04:37:00,2.46432,2.46473,2.46105,2.46463,10380000.0
2007-12-28 04:38:00,2.46524,2.46631,2.46524,2.46574,5250000.0
2007-12-28 04:39:00,2.4657,2.46637,2.46309,2.4661,8500000.0
2007-12-28 04:40:00,2.46527,2.46599,2.46128,2.46128,7130000.0
2007-12-28 04:41:00,2.46438,2.46649,2.46438,2.46577,8750000.0
2007-12-28 04:42:00,2.46561,2.46578,2.46413,2.46578,5500000.0
2007-12-28 04:43:00,2.46432,2.46672,2.46194,2.46634,9000000.0
2007-12-28 04:44:00,2.46467,2.4661,2.46145,2.46145,6000000.0
2007-12-28 04:45:00,2.4664,2.4664,2.46324,2.46363,9250000.0
2007-12-28 04:46:00,2.46419,2.46419,2.46027,2.46308,7750000.0
2007-12-28 04:47:00,2.45827,2.46426,2.45737,2.46319,10250000.0
2007-12-28 04:48:00,2.46316,2.46443,2.46098,2.46382,8750000.0
2007-12-28 04:49:00,2.46474,2.46571,2.46319,2.46547,8250000.0
2007-12-28 04:50:00,2.46417,2.46492,2.46124,2.46472,9250000.0
2007-12-28 04:51:00,2.46431,2.4658,2.46256,2.46544,10000000.0
2007-12-28 04:52:00,2.46303,2.46638,2.46207,2.46469,9630000.0
2007-12-28 04:53:00,2.46608,2.46629,2.46127,2.46127,10130000.0
2007-12-28 04:54:00,2.46537,2.46537,2.46537,2.46537,750000.0
2007-12-28 04:55:00,2.46482,2.46763,2.46338,2.46691,6250000.0
2007-12-28 04:56:00,2.46573,2.46639,2.46298,2.46639,7500000.0
2007-12-28 04:57:00,2.46561,2.46665,2.46141,2.46665,11250000.0
2007-12-28 04:58:00,2.46745,2.46745,2.46336,2.46593,9750000.0
2007-12-28 04:59:00,2.46618,2.46618,2.46208,2.46343,9250000.0
2007-12-28 05:00:00,2.4643,2.4658,2.46322,2.46525,6500000.0
2007-12-28 05:01:00,2.46486,2.46633,2.46306,2.46515,5500000.0
2007-12-28 05:03:00,2.46525,2.46611,2.46117,2.46407,5130000.0
2007-12-28 05:04:00,2.46305,2.4656,2.46181,2.46372,6750000.0
2007-12-28 05:05:00,2.46447,2.46665,2.46447,2.46606,6630000.0
2007-12-28 05:06:00,2.46299,2.46641,2.46299,2.46592,6500000.0
2007-12-28 05:07:00,2.46498,2.46593,2.46223,2.46285,8500000.0
2007-12-28 05:08:00,2.46485,2.46556,2.46085,2.46171,11250000.0
2007-12-28 05:09:00,2.46462,2.46579,2.46189,2.46541,8130000.0
2007-12-28 05:11:00,2.46451,2.46537,2.46263,2.46267,8750000.0
2007-12-28 05:12:00,2.46451,2.46493,2.46037,2.46493,6000000.0
2007-12-28 05:14:00,2.46653,2.46653,2.46333,2.46463,7000000.0
2007-12-28 05:16:00,2.46452,2.46452,2.45893,2.45893,8380000.0
2007-12-28 05:17:00,2.46021,2.46493,2.46021,2.46433,5500000.0
2007-12-28 05:19:00,2.46393,2.46432,2.46302,2.46432,7500000.0
2007-12-28 05:20:00,2.46059,2.46521,2.46059,2.46263,6750000.0
2007-12-28 05:21:00,2.46513,2.46734,2.46513,2.46609,8500000.0
2007-12-28 05:22:00,2.46481,2.46588,2.46295,2.46295,5250000.0
2007-12-28 05:23:00,2.46462,2.46565,2.46462,2.46565,2000000.0
2007-12-28 05:24:00,2.46264,2.46577,2.46015,2.46015,5750000.0
2007-12-28 05:25:00,2.46313,2.46457,2.46072,2.46411,7750000.0
2007-12-28 05:26:00,2.46004,2.46696,2.46004,2.46628,8000000.0
2007-12-28 05:27:00,2.4658,2.46631,2.46273,2.46273,7250000.0
2007-12-28 05:28:00,2.46463,2.46513,2.46077,2.46451,11000000.0
2007-12-28 05:30:00,2.46472,2.46655,2.46267,2.46455,9750000.0
2007-12-28 05:31:00,2.46416,2.46695,2.46308,2.46408,7000000.0
2007-12-28 05:32:00,2.46224,2.46672,2.46196,2.46286,6000000.0
2007-12-28 05:33:00,2.46659,2.46659,2.46251,2.46344,4250000.0
2007-12-28 05:34:00,2.46354,2.46551,2.46163,2.46551,6500000.0
2007-12-28 05:35:00,2.46551,2.46551,2.46136,2.46261,6250000.0
2007-12-28 05:36:00,2.46061,2.46558,2.46061,2.46408,8750000.0
2007-12-28 05:38:00,2.46687,2.46687,2.46406,2.466,5750000.0
2007-12-28 05:39:00,2.4618,2.46578,2.4618,2.4653,7000000.0
2007-12-28 05:40:00,2.46367,2.46513,2.46268,2.46268,6000000.0
2007-12-28 05:41:00,2.46287,2.46455,2.46287,2.46455,6750000.0
2007-12-28 05:43:00,2.46541,2.46606,2.46335,2.46335,6000000.0
2007-12-28 05:44:00,2.46612,2.46715,2.46134,2.46232,10500000.0
2007-12-28 05:45:00,2.46438,2.46622,2.46438,2.46492,6000000.0
2007-12-28 05:46:00,2.46637,2.46641,2.46019,2.46571,8500000.0
2007-12-28 05:47:00,2.46447,2.46562,2.46241,2.46241,5500000.0
2007-12-28 05:48:00,2.4638,2.46558,2.46157,2.46157,9250000.0
2007-12-28 05:49:00,2.46466,2.46517,2.46025,2.46463,7880000.0
2007-12-28 05:51:00,2.465,2.46632,2.46072,2.46632,8250000.0
2007-12-28 05:52:00,2.46268,2.46592,2.46247,2.46261,7000000.0
2007-12-28 05:53:00,2.46442,2.46611,2.462,2.46432,10000000.0
2007-12-28 05:54:00,2.46248,2.46579,2.46248,2.46579,7750000.0
2007-12-28 05:55:00,2.46482,2.46575,2.46071,2.46071,6000000.0
2007-12-28 05:56:00,2.46452,2.46502,2.46108,2.46328,8250000.0
2007-12-28 05:57:00,2.46452,2.46507,2.46067,2.46507,5250000.0
2007-12-28 05:59:00,2.46279,2.4652,2.46213,2.46506,12250000.0
2007-12-28 06:00:00,2.45988,2.46487,2.45988,2.46268,10250000.0
2007-12-28 06:01:00,2.4645,2.46623,2.46162,2.46517,6750000.0
2007-12-28 06:02:00,2.46513,2.46608,2.4624,2.46353,8000000.0
2007-12-28 06:03:00,2.46481,2.46592,2.46216,2.46444,7500000.0
2007-12-28 06:04:00,2.46145,2.46526,2.46044,2.46212,10130000.0
2007-12-28 06:05:00,2.46485,2.46485,2.46228,2.46239,10000000.0
2007-12-28 06:06:00,2.46123,2.46751,2.46123,2.46689,7500000.0
2007-12-28 06:07:00,2.46299,2.46481,2.46031,2.46354,5500000.0
2007-12-28 06:08:00,2.46451,2.46472,2.46263,2.46345,6750000.0
2007-12-28 06:09:00,2.46462,2.46646,2.46417,2.46434,6250000.0
2007-12-28 06:10:00,2.46164,2.4657,2.46164,2.46478,5250000.0
2007-12-28 06:12:00,2.46461,2.46616,2.46268,2.46412,7750000.0
2007-12-28 06:13:00,2.4635,2.46599,2.46219,2.46599,7750000.0
2007-12-28 06:14:00,2.46203,2.46559,2.46203,2.46514,11750000.0
2007-12-28 06:15:00,2.46227,2.46616,2.46227,2.46616,5250000.0
2007-12-28 06:16:00,2.46461,2.46593,2.46411,2.46449,11250000.0
2007-12-28 06:17:00,2.46429,2.4662,2.46429,2.4654,6250000.0
2007-12-28 06:18:00,2.46217,2.46653,2.46217,2.46631,6000000.0
2007-12-28 06:20:00,2.46444,2.46655,2.46264,2.46614,14510000.0
2007-12-28 06:21:00,2.46173,2.46472,2.46173,2.46248,14000000.0
2007-12-28 06:23:00,2.46403,2.4643,2.46373,2.46412,10250000.0
2007-12-28 06:24:00,2.4643,2.46433,2.45917,2.45917,7380000.0
2007-12-28 06:25:00,2.46304,2.46685,2.46304,2.46517,9500000.0
2007-12-28 06:26:00,2.46545,2.46612,2.46262,2.46566,5250000.0
2007-12-28 06:27:00,2.46497,2.46608,2.46408,2.46592,9500000.0
2007-12-28 06:28:00,2.46266,2.46687,2.46266,2.46489,9250000.0
2007-12-28 06:29:00,2.46615,2.46697,2.46103,2.46697,9000000.0
2007-12-28 06:30:00,2.46552,2.46622,2.46152,2.4651,6250000.0
2007-12-28 06:31:00,2.4675,2.46787,2.462,2.46425,9000000.0
2007-12-28 06:32:00,2.46603,2.46603,2.4634,2.46406,6250000.0
2007-12-28 06:33:00,2.46441,2.46759,2.46194,2.46336,11880000.0
2007-12-28 06:34:00,2.46456,2.46772,2.46292,2.46515,11750000.0
2007-12-28 06:35:00,2.46476,2.46816,2.46476,2.46728,7000000.0
2007-12-28 06:36:00,2.46582,2.46657,2.46571,2.46582,12500000.0
2007-12-28 06:37:00,2.46638,2.46749,2.4608,2.46598,10250000.0
2007-12-28 06:38:00,2.46519,2.46668,2.46291,2.46603,11500000.0
2007-12-28 06:39:00,2.46671,2.46823,2.4632,2.46739,8500000.0
2007-12-28 06:40:00,2.46704,2.46724,2.46352,2.46511,8500000.0
2007-12-28 06:41:00,2.46528,2.46716,2.46361,2.46697,7500000.0
2007-12-28 06:42:00,2.46612,2.46634,2.46218,2.46386,8000000.0
2007-12-28 06:43:00,2.46222,2.46668,2.46194,2.4648,5130000.0
2007-12-28 06:44:00,2.4663,2.46668,2.46248,2.46506,5880000.0
2007-12-28 06:45:00,2.46336,2.46819,2.46336,2.46724,5750000.0
2007-12-28 06:46:00,2.46723,2.46739,2.46276,2.46681,8130000.0
2007-12-28 06:47:00,2.46297,2.46771,2.46297,2.46741,7500000.0
2007-12-28 06:48:00,2.46671,2.46806,2.46207,2.46806,9250000.0
2007-12-28 06:49:00,2.46279,2.4668,2.46279,2.46592,7250000.0
2007-12-28 06:50:00,2.46699,2.46849,2.46273,2.46273,8250000.0
2007-12-28 06:51:00,2.46481,2.46693,2.46341,2.46498,10750000.0
2007-12-28 06:52:00,2.46846,2.46846,2.46442,2.46478,15000000.0
2007-12-28 06:53:00,2.46338,2.46774,2.46338,2.4677,10000000.0
2007-12-28 06:54:00,2.46726,2.46726,2.46456,2.46611,6380000.0
2007-12-28 06:55:00,2.46657,2.46824,2.4648,2.46806,9000000.0
2007-12-28 06:56:00,2.46338,2.46629,2.46338,2.46616,8130000.0
2007-12-28 06:57:00,2.46536,2.47666,2.46411,2.46411,14250000.0
2007-12-28 06:58:00,2.46588,2.46677,2.46169,2.46572,6380000.0
2007-12-28 06:59:00,2.46264,2.46616,2.46209,2.46508,9750000.0
2007-12-28 07:00:00,2.46529,2.46762,2.46395,2.46714,11750000.0
2007-12-28 07:01:00,2.46366,2.46807,2.46186,2.46807,7500000.0
2007-12-28 07:02:00,2.46458,2.46648,2.46255,2.46543,11000000.0
2007-12-28 07:03:00,2.46204,2.46732,2.46204,2.46302,5500000.0
2007-12-28 07:04:00,2.46489,2.46804,2.46266,2.46464,14250000.0
2007-12-28 07:05:00,2.46411,2.46657,2.46303,2.46388,8250000.0
2007-12-28 07:06:00,2.46679,2.46817,2.46255,2.46817,7500000.0
2007-12-28 07:08:00,2.46568,2.46728,2.46398,2.46606,8000000.0
2007-12-28 07:09:00,2.46729,2.46773,2.46396,2.46484,13750000.0
2007-12-28 07:11:00,2.4677,2.4677,2.46271,2.46448,6000000.0
2007-12-28 07:12:00,2.46552,2.46566,2.46143,2.46562,10000000.0
2007-12-28 07:13:00,2.46728,2.46728,2.46204,2.4639,5500000.0
2007-12-28 07:14:00,2.46396,2.46708,2.46396,2.46657,6000000.0
2007-12-28 07:15:00,2.46552,2.46662,2.46112,2.46427,13000000.0
2007-12-28 07:16:00,2.4666,2.4666,2.46118,2.4661,11500000.0
2007-12-28 07:17:00,2.46822,2.46882,2.46602,2.46821,9000000.0
2007-12-28 07:18:00,2.46541,2.46571,2.46334,2.46498,6500000.0
2007-12-28 07:19:00,2.4645,2.46649,2.46163,2.46423,13000000.0
2007-12-28 07:20:00,2.46103,2.46614,2.46103,2.46454,7000000.0
2007-12-28 07:21:00,2.46816,2.46816,2.46348,2.46473,13500000.0
2007-12-28 07:22:00,2.4644,2.46634,2.46266,2.46565,11250000.0
2007-12-28 07:23:00,2.46551,2.46619,2.46297,2.46462,6500000.0
2007-12-28 07:24:00,2.46466,2.46561,2.46299,2.4641,5500000.0
2007-12-28 07:25:00,2.4664,2.46645,2.46435,2.46546,7750000.0
2007-12-28 07:26:00,2.46181,2.46568,2.46053,2.46466,9000000.0
2007-12-28 07:27:00,2.46455,2.46613,2.46347,2.46538,7750000.0
2007-12-28 07:28:00,2.46118,2.46532,2.46118,2.46532,7000000.0
2007-12-28 07:29:00,2.46705,2.46705,2.46207,2.46515,12500000.0
2007-12-28 07:30:00,2.46525,2.46626,2.46273,2.46456,8750000.0
2007-12-28 07:31:00,2.46378,2.46612,2.46231,2.46505,6000000.0
2007-12-28 07:32:00,2.4603,2.46404,2.46013,2.464,6250000.0
2007-12-28 07:33:00,2.45928,2.46599,2.45928,2.46451,11500000.0
2007-12-28 07:34:00,2.46356,2.46552,2.46211,2.46433,13630000.0
2007-12-28 07:35:00,2.46242,2.46704,2.46242,2.46521,15750000.0
2007-12-28 07:36:00,2.46182,2.46608,2.46182,2.46499,7630000.0
2007-12-28 07:37:00,2.46434,2.46478,2.46386,2.46457,6750000.0
2007-12-28 07:38:00,2.46522,2.46602,2.46102,2.46602,10500000.0
2007-12-28 07:39:00,2.46267,2.4646,2.45991,2.46231,6000000.0
2007-12-28 07:40:00,2.4636,2.46528,2.45845,2.46315,7250000.0
2007-12-28 07:41:00,2.46275,2.46392,2.45981,2.46364,7500000.0
2007-12-28 07:42:00,2.46148,2.46307,2.45877,2.46112,11000000.0
2007-12-28 07:43:00,2.46114,2.46375,2.45854,2.45854,9250000.0
2007-12-28 07:44:00,2.45948,2.46323,2.45948,2.46127,11000000.0
2007-12-28 07:45:00,2.46327,2.46526,2.46071,2.46237,9750000.0
2007-12-28 07:46:00,2.46339,2.46429,2.45799,2.46429,6130000.0
2007-12-28 07:47:00,2.46165,2.46387,2.45912,2.46387,8000000.0
2007-12-28 07:48:00,2.46262,2.46462,2.46129,2.46152,11250000.0
2007-12-28 07:49:00,2.46172,2.46495,2.46158,2.4629,7250000.0
2007-12-28 07:50:00,2.46226,2.46387,2.45835,2.46178,10250000.0
2007-12-28 07:51:00,2.46394,2.46471,2.46061,2.46061,7750000.0
2007-12-28 07:53:00,2.46391,2.46391,2.45828,2.46125,8380000.0
2007-12-28 07:54:00,2.46267,2.46565,2.4625,2.465,9750000.0
2007-12-28 07:55:00,2.46321,2.46407,2.46312,2.46395,6250000.0
2007-12-28 07:56:00,2.46404,2.46594,2.46185,2.46594,7000000.0
2007-12-28 07:57:00,2.46275,2.46587,2.46152,2.46587,7750000.0
2007-12-28 07:58:00,2.46203,2.46572,2.46203,2.46348,10500000.0
2007-12-28 07:59:00,2.46562,2.46588,2.4633,2.46507,8750000.0
2007-12-28 08:00:00,2.46416,2.46416,2.45981,2.46213,7130000.0
2007-12-28 08:01:00,2.46457,2.46511,2.46037,2.46271,8000000.0
2007-12-28 08:02:00,2.461,2.46654,2.4586,2.46654,15250000.0
2007-12-28 08:03:00,2.46471,2.46471,2.45958,2.46409,9000000.0
2007-12-28 08:04:00,2.46462,2.46577,2.46373,2.46423,12750000.0
2007-12-28 08:05:00,2.46196,2.46642,2.46174,2.46177,6500000.0
2007-12-28 08:06:00,2.4637,2.46454,2.46204,2.46354,6000000.0
2007-12-28 08:07:00,2.46183,2.46482,2.4605,2.46205,9500000.0
2007-12-28 08:08:00,2.46228,2.4635,2.45954,2.46179,7380000.0
2007-12-28 08:09:00,2.46382,2.46385,2.4582,2.46239,9250000.0
2007-12-28 08:10:00,2.46391,2.46759,2.46356,2.46535,8130000.0
2007-12-28 08:11:00,2.46248,2.46402,2.46023,2.46402,7130000.0
2007-12-28 08:12:00,2.46197,2.46428,2.46008,2.46008,9250000.0
2007-12-28 08:13:00,2.46285,2.46405,2.46218,2.46328,7750000.0
2007-12-28 08:14:00,2.46194,2.46355,2.45957,2.46314,12500000.0
2007-12-28 08:15:00,2.46195,2.46518,2.45994,2.46368,8500000.0
2007-12-28 08:16:00,2.46199,2.4634,2.4608,2.4608,6750000.0
2007-12-28 08:17:00,2.46437,2.46444,2.46284,2.46339,7250000.0
2007-12-28 08:18:00,2.46414,2.46414,2.45811,2.46103,6250000.0
2007-12-28 08:19:00,2.4631,2.46342,2.4621,2.46342,8250000.0
2007-12-28 08:20:00,2.46523,2.46523,2.46222,2.46397,5500000.0
2007-12-28 08:21:00,2.46009,2.46368,2.46009,2.4635,8750000.0
2007-12-28 08:22:00,2.4632,2.46324,2.45883,2.46232,11500000.0
2007-12-28 08:23:00,2.46267,2.46407,2.46223,2.46239,5250000.0
2007-12-28 08:24:00,2.46236,2.46339,2.45827,2.46298,8880000.0
2007-12-28 08:25:00,2.46334,2.46371,2.46159,2.46304,12880000.0
2007-12-28 08:26:00,2.46043,2.4643,2.45872,2.4634,14000000.0
2007-12-28 08:27:00,2.46267,2.46304,2.45922,2.46304,8130000.0
2007-12-28 08:28:00,2.46086,2.46338,2.45777,2.4606,15000000.0
2007-12-28 08:29:00,2.46252,2.4629,2.46016,2.46016,6000000.0
2007-12-28 08:30:00,2.46195,2.46367,2.46056,2.4613,12250000.0
2007-12-28 08:31:00,2.46154,2.46312,2.45889,2.46269,7750000.0
2007-12-28 08:32:00,2.46143,2.463,2.45896,2.45896,5500000.0
2007-12-28 08:33:00,2.46296,2.46391,2.46127,2.46218,5500000.0
2007-12-28 08:34:00,2.46324,2.46324,2.45621,2.46184,5500000.0
2007-12-28 08:35:00,2.46258,2.46307,2.45994,2.46307,6000000.0
2007-12-28 08:36:00,2.46144,2.46463,2.46023,2.46314,12250000.0
2007-12-28 08:37:00,2.46246,2.46535,2.46133,2.46535,11000000.0
2007-12-28 08:38:00,2.46087,2.46528,2.45728,2.46352,14500000.0
2007-12-28 08:39:00,2.46011,2.46341,2.45974,2.46341,12250000.0
2007-12-28 08:40:00,2.4567,2.46363,2.4567,2.46263,8000000.0
2007-12-28 08:41:00,2.4595,2.46535,2.4595,2.46282,12250000.0
2007-12-28 08:42:00,2.4617,2.46374,2.45895,2.45895,8500000.0
2007-12-28 08:43:00,2.45769,2.46258,2.45643,2.46258,16250000.0
2007-12-28 08:44:00,2.46005,2.46338,2.45799,2.46278,11880000.0
2007-12-28 08:45:00,2.46157,2.46397,2.4606,2.46094,11630000.0
2007-12-28 08:46:00,2.46304,2.46324,2.4598,2.46291,5500000.0
2007-12-28 08:47:00,2.46178,2.46393,2.45997,2.46393,7750000.0
2007-12-28 08:48:00,2.4601,2.46202,2.45805,2.46114,13010000.0
2007-12-28 08:49:00,2.46155,2.46375,2.45875,2.46261,7750000.0
2007-12-28 08:50:00,2.45926,2.46338,2.45905,2.46233,6000000.0
2007-12-28 08:51:00,2.4597,2.46158,2.45928,2.45977,14000000.0
2007-12-28 08:52:00,2.46037,2.46422,2.46037,2.46238,7750000.0
2007-12-28 08:53:00,2.46331,2.46393,2.45893,2.45893,9250000.0
2007-12-28 08:54:00,2.46277,2.46277,2.45868,2.46138,9260000.0
2007-12-28 08:55:00,2.46125,2.46289,2.46,2.46289,6000000.0
2007-12-28 08:57:00,2.45912,2.46422,2.45853,2.46401,11500000.0
2007-12-28 08:58:00,2.46068,2.46346,2.46021,2.46343,5250000.0
2007-12-28 08:59:00,2.4617,2.46416,2.46009,2.46333,12000000.0
2007-12-28 09:00:00,2.46083,2.46386,2.45962,2.46063,5500000.0
2007-12-28 09:01:00,2.46046,2.46359,2.45797,2.46028,10380000.0
2007-12-28 09:02:00,2.46105,2.46278,2.45891,2.46189,8130000.0
2007-12-28 09:03:00,2.46065,2.46316,2.46045,2.46293,10250000.0
2007-12-28 09:04:00,2.46135,2.46135,2.45735,2.45773,6500000.0
2007-12-28 09:05:00,2.45888,2.46134,2.4584,2.4598,11000000.0
2007-12-28 09:06:00,2.46179,2.46179,2.45837,2.46137,11000000.0
2007-12-28 09:07:00,2.46092,2.46092,2.45632,2.4581,5750000.0
2007-12-28 09:08:00,2.45408,2.46056,2.45408,2.46056,9750000.0
2007-12-28 09:09:00,2.45867,2.46118,2.45689,2.46118,10750000.0
2007-12-28 09:10:00,2.4582,2.46275,2.4582,2.46073,6250000.0
2007-12-28 09:11:00,2.46237,2.46237,2.45991,2.46021,12250000.0
2007-12-28 09:12:00,2.4625,2.4625,2.45552,2.45955,9000000.0
2007-12-28 09:13:00,2.45929,2.46345,2.45542,2.46345,10500000.0
2007-12-28 09:14:00,2.46052,2.4641,2.45615,2.4641,10130000.0
2007-12-28 09:15:00,2.45957,2.46313,2.45793,2.46139,12750000.0
2007-12-28 09:16:00,2.45956,2.46318,2.45956,2.46096,11260000.0
2007-12-28 09:17:00,2.46353,2.46353,2.45875,2.45954,9630000.0
2007-12-28 09:18:00,2.45559,2.46256,2.45477,2.46105,8880000.0
2007-12-28 09:19:00,2.46229,2.46229,2.45709,2.45862,7750000.0
2007-12-28 09:20:00,2.46361,2.46361,2.45668,2.45936,8000000.0
2007-12-28 09:21:00,2.45958,2.4604,2.45479,2.45746,11880000.0
2007-12-28 09:22:00,2.45858,2.45967,2.4555,2.45843,11500000.0
2007-12-28 09:23:00,2.46035,2.46038,2.45499,2.45809,9250000.0
2007-12-28 09:24:00,2.45929,2.45954,2.45431,2.45908,5250000.0
2007-12-28 09:25:00,2.45897,2.45931,2.45462,2.45931,11000000.0
2007-12-28 09:26:00,2.46147,2.46147,2.4571,2.46007,6000000.0
2007-12-28 09:27:00,2.45963,2.45972,2.45409,2.45961,10000000.0
2007-12-28 09:28:00,2.4594,2.45973,2.45786,2.45786,8380000.0
2007-12-28 09:29:00,2.45678,2.4593,2.45334,2.45882,14750000.0
2007-12-28 09:30:00,2.45956,2.45956,2.45586,2.45586,7750000.0
2007-12-28 09:31:00,2.46005,2.46025,2.45595,2.45991,7750000.0
2007-12-28 09:32:00,2.45797,2.46014,2.45527,2.45706,9250000.0
2007-12-28 09:33:00,2.46028,2.46028,2.45597,2.45723,5500000.0
2007-12-28 09:34:00,2.45816,2.46019,2.45693,2.45793,6750000.0
2007-12-28 09:35:00,2.45758,2.46166,2.45476,2.45975,14010000.0
2007-12-28 09:36:00,2.4629,2.4629,2.45587,2.45892,6010000.0
2007-12-28 09:37:00,2.45806,2.46049,2.45602,2.45749,8500000.0
2007-12-28 09:38:00,2.4577,2.46066,2.45754,2.46029,5750000.0
2007-12-28 09:39:00,2.45856,2.46011,2.45711,2.45792,9260000.0
2007-12-28 09:40:00,2.45679,2.45972,2.45506,2.45506,5750000.0
2007-12-28 09:41:00,2.45621,2.45861,2.45202,2.45446,11250000.0
2007-12-28 09:42:00,2.45681,2.45897,2.45195,2.45867,17880000.0
2007-12-28 09:43:00,2.45233,2.45807,2.45233,2.45727,10380000.0
2007-12-28 09:44:00,2.4573,2.45776,2.45354,2.45354,9000000.0
2007-12-28 09:45:00,2.45502,2.45774,2.45444,2.45774,10130000.0
2007-12-28 09:46:00,2.45596,2.45698,2.45471,2.45698,7000000.0
2007-12-28 09:47:00,2.45787,2.45895,2.45371,2.45388,5750000.0
2007-12-28 09:48:00,2.45547,2.45788,2.45194,2.45604,7000000.0
2007-12-28 09:49:00,2.45616,2.45795,2.45246,2.45246,8500000.0
2007-12-28 09:50:00,2.4535,2.45617,2.45198,2.45428,7380000.0
2007-12-28 09:51:00,2.45558,2.45672,2.45363,2.45472,6500000.0
2007-12-28 09:52:00,2.45528,2.45637,2.45204,2.45631,9010000.0
2007-12-28 09:53:00,2.45685,2.45695,2.45401,2.45695,8000000.0
2007-12-28 09:54:00,2.45508,2.45715,2.45176,2.45702,13130000.0
2007-12-28 09:55:00,2.45545,2.45663,2.45304,2.45415,7000000.0
2007-12-28 09:56:00,2.4576,2.4576,2.45366,2.45461,8380000.0
2007-12-28 09:57:00,2.45667,2.45806,2.45489,2.45655,13000000.0
2007-12-28 09:58:00,2.45362,2.45844,2.45362,2.45844,10500000.0
2007-12-28 09:59:00,2.45673,2.45767,2.45141,2.45592,13250000.0
2007-12-28 10:00:00,2.45801,2.45801,2.45249,2.45597,5500000.0
2007-12-28 10:01:00,2.45671,2.45831,2.45412,2.45831,6000000.0
2007-12-28 10:02:00,2.45435,2.45833,2.45246,2.45345,9750000.0
2007-12-28 10:03:00,2.45761,2.45854,2.4539,2.45696,12500000.0
2007-12-28 10:04:00,2.45414,2.45815,2.45414,2.45655,7880000.0
2007-12-28 10:05:00,2.45756,2.4581,2.45518,2.45589,8500000.0
2007-12-28 10:06:00,2.458,2.46032,2.45568,2.45848,11250000.0
2007-12-28 10:07:00,2.45641,2.45857,2.45621,2.4569,5380000.0
2007-12-28 10:08:00,2.4571,2.45915,2.45548,2.45883,10760000.0
2007-12-28 10:09:00,2.45846,2.45935,2.45376,2.45693,6750000.0
2007-12-28 10:10:00,2.45629,2.45809,2.45169,2.45374,14500000.0
2007-12-28 10:11:00,2.45417,2.45713,2.45115,2.45514,6380000.0
2007-12-28 10:12:00,2.45686,2.4583,2.45217,2.45654,7250000.0
2007-12-28 10:13:00,2.45657,2.46049,2.45628,2.46049,14750000.0
2007-12-28 10:14:00,2.45826,2.45826,2.45561,2.45561,6130000.0
2007-12-28 10:15:00,2.45624,2.45866,2.45506,2.45605,6750000.0
2007-12-28 10:16:00,2.45675,2.45821,2.4552,2.45691,5630000.0
2007-12-28 10:17:00,2.45732,2.45898,2.45658,2.45658,8750000.0
2007-12-28 10:18:00,2.45755,2.45849,2.45452,2.45553,10630000.0
2007-12-28 10:19:00,2.45698,2.45817,2.45603,2.45817,11000000.0
2007-12-28 10:20:00,2.45624,2.45765,2.45537,2.45632,6750000.0
2007-12-28 10:21:00,2.45724,2.45724,2.45395,2.45556,9250000.0
2007-12-28 10:22:00,2.45348,2.45669,2.45348,2.45348,7750000.0
2007-12-28 10:23:00,2.45353,2.45573,2.45011,2.45573,9000000.0
2007-12-28 10:24:00,2.45336,2.45612,2.45233,2.45233,5500000.0
2007-12-28 10:25:00,2.4516,2.45653,2.4516,2.45542,7250000.0
2007-12-28 10:26:00,2.45571,2.45763,2.45311,2.45699,9250000.0
2007-12-28 10:27:00,2.45203,2.4556,2.45203,2.45262,7380000.0
2007-12-28 10:28:00,2.45494,2.45701,2.45494,2.45701,5500000.0
2007-12-28 10:29:00,2.45597,2.45764,2.45502,2.45749,7500000.0
2007-12-28 10:30:00,2.45723,2.45736,2.45522,2.45648,6500000.0
2007-12-28 10:31:00,2.45664,2.45796,2.45524,2.45602,7000000.0
2007-12-28 10:32:00,2.45373,2.45851,2.45028,2.4564,10130000.0
2007-12-28 10:33:00,2.45431,2.45742,2.45278,2.45621,6500000.0
2007-12-28 10:34:00,2.45715,2.45761,2.45423,2.45513,8130000.0
2007-12-28 10:35:00,2.45625,2.45856,2.45416,2.45597,5500000.0
2007-12-28 10:36:00,2.45768,2.45768,2.45288,2.45367,9380000.0
2007-12-28 10:37:00,2.45587,2.45795,2.45536,2.45698,7880000.0
2007-12-28 10:38:00,2.45515,2.45758,2.45344,2.45758,9000000.0
2007-12-28 10:39:00,2.45731,2.45748,2.455,2.4568,8500000.0
2007-12-28 10:40:00,2.45733,2.45733,2.45558,2.45635,8750000.0
2007-12-28 10:41:00,2.45764,2.45812,2.4548,2.45812,9750000.0
2007-12-28 10:42:00,2.45683,2.4575,2.45502,2.4575,7130000.0
2007-12-28 10:43:00,2.45516,2.45687,2.45428,2.45687,7000000.0
2007-12-28 10:44:00,2.4572,2.45786,2.45442,2.45452,13010000.0
2007-12-28 10:45:00,2.45384,2.45735,2.45357,2.45409,5880000.0
2007-12-28 10:46:00,2.45652,2.45652,2.45317,2.45636,7250000.0
2007-12-28 10:47:00,2.45666,2.45718,2.45536,2.45548,6000000.0
2007-12-28 10:48:00,2.45401,2.45685,2.45329,2.45656,7500000.0
2007-12-28 10:49:00,2.45592,2.45663,2.4516,2.4516,9250000.0
2007-12-28 10:50:00,2.45744,2.45744,2.45483,2.45557,7880000.0
2007-12-28 10:51:00,2.45353,2.45747,2.45353,2.45413,7500000.0
2007-12-28 10:52:00,2.45613,2.4578,2.45499,2.4578,10500000.0
2007-12-28 10:53:00,2.45687,2.45794,2.45376,2.45687,8250000.0
2007-12-28 10:54:00,2.45762,2.45762,2.45223,2.45256,9000000.0
2007-12-28 10:55:00,2.45665,2.45725,2.45496,2.45574,6500000.0
2007-12-28 10:56:00,2.45453,2.45804,2.45378,2.45585,9000000.0
2007-12-28 10:57:00,2.45365,2.45694,2.44822,2.44822,6500000.0
2007-12-28 10:58:00,2.45799,2.45799,2.45253,2.45615,6750000.0
2007-12-28 10:59:00,2.45487,2.45844,2.45345,2.45652,7250000.0
2007-12-28 11:00:00,2.45631,2.45744,2.45328,2.45605,9250000.0
2007-12-28 11:01:00,2.45623,2.45646,2.45139,2.4545,11250000.0
2007-12-28 11:02:00,2.45554,2.45554,2.4538,2.4554,8130000.0
2007-12-28 11:03:00,2.45509,2.45705,2.45339,2.45339,9250000.0
2007-12-28 11:04:00,2.45353,2.45669,2.45353,2.45606,7250000.0
2007-12-28 11:05:00,2.45454,2.45702,2.45238,2.45579,9000000.0
2007-12-28 11:06:00,2.4555,2.45689,2.45299,2.45431,6380000.0
2007-12-28 11:07:00,2.45669,2.45674,2.45245,2.45245,7130000.0
2007-12-28 11:08:00,2.45647,2.45712,2.45169,2.4529,5500000.0
2007-12-28 11:09:00,2.45556,2.45556,2.45104,2.45489,7630000.0
2007-12-28 11:10:00,2.45565,2.45565,2.44983,2.45476,7130000.0
2007-12-28 11:11:00,2.45417,2.45456,2.4502,2.45389,6250000.0
2007-12-28 11:12:00,2.45362,2.45378,2.44912,2.45183,5750000.0
2007-12-28 11:13:00,2.45035,2.45434,2.44969,2.45043,10380000.0
2007-12-28 11:14:00,2.45065,2.45402,2.45038,2.45398,7630000.0
2007-12-28 11:15:00,2.45323,2.45621,2.4519,2.45201,11500000.0
2007-12-28 11:16:00,2.45226,2.45315,2.44849,2.44849,4880000.0
2007-12-28 11:17:00,2.45493,2.45513,2.44831,2.45247,9500000.0
2007-12-28 11:18:00,2.4546,2.45501,2.44757,2.44929,10380000.0
2007-12-28 11:19:00,2.45283,2.45482,2.44871,2.45482,7880000.0
2007-12-28 11:20:00,2.45403,2.45457,2.44849,2.45107,8880000.0
2007-12-28 11:21:00,2.45441,2.45509,2.45066,2.45461,11250000.0
2007-12-28 11:22:00,2.45345,2.45411,2.44994,2.44994,6000000.0
2007-12-28 11:23:00,2.45207,2.45387,2.44988,2.45376,13500000.0
2007-12-28 11:24:00,2.45484,2.45484,2.44858,2.45328,10000000.0
2007-12-28 11:25:00,2.45477,2.45477,2.45058,2.45353,11500000.0
2007-12-28 11:26:00,2.45135,2.45495,2.44809,2.45495,9630000.0
2007-12-28 11:27:00,2.4532,2.4552,2.45274,2.4552,7750000.0
2007-12-28 11:28:00,2.45489,2.45503,2.45152,2.45302,9250000.0
2007-12-28 11:29:00,2.45456,2.4552,2.45,2.4552,6130000.0
2007-12-28 11:30:00,2.45429,2.45524,2.45148,2.45411,6500000.0
2007-12-28 11:31:00,2.455,2.45512,2.45056,2.45512,8750000.0
2007-12-28 11:32:00,2.45474,2.45474,2.45007,2.4542,10010000.0
2007-12-28 11:33:00,2.45483,2.45483,2.45049,2.45235,9880000.0
2007-12-28 11:34:00,2.45304,2.45384,2.45059,2.45384,7760000.0
2007-12-28 11:35:00,2.45319,2.45421,2.44883,2.45108,13750000.0
2007-12-28 11:36:00,2.45103,2.45378,2.4509,2.45189,8880000.0
2007-12-28 11:37:00,2.45055,2.45377,2.4487,2.45343,7250000.0
2007-12-28 11:38:00,2.44902,2.45445,2.44902,2.45445,5260000.0
2007-12-28 11:39:00,2.45123,2.45369,2.44969,2.45218,9250000.0
2007-12-28 11:40:00,2.4486,2.45296,2.44845,2.44931,11000000.0
2007-12-28 11:41:00,2.45335,2.45335,2.44755,2.45283,7750000.0
2007-12-28 11:42:00,2.45215,2.45273,2.44881,2.45173,6000000.0
2007-12-28 11:43:00,2.45104,2.45316,2.44838,2.45316,8750000.0
2007-12-28 11:44:00,2.45357,2.45357,2.44848,2.45016,7250000.0
2007-12-28 11:45:00,2.44883,2.4523,2.44883,2.45112,8130000.0
2007-12-28 11:46:00,2.45339,2.45339,2.45027,2.45164,7750000.0
2007-12-28 11:47:00,2.45057,2.4532,2.44823,2.45302,8630000.0
2007-12-28 11:48:00,2.45017,2.45322,2.4492,2.45322,9250000.0
2007-12-28 11:49:00,2.45245,2.45295,2.44738,2.45146,12000000.0
2007-12-28 11:50:00,2.45288,2.45288,2.45016,2.45145,7130000.0
2007-12-28 11:51:00,2.45157,2.45187,2.44852,2.45011,7500000.0
2007-12-28 11:52:00,2.45171,2.45261,2.44955,2.45226,9880000.0
2007-12-28 11:53:00,2.45263,2.45263,2.4505,2.45159,5750000.0
2007-12-28 11:54:00,2.44858,2.4528,2.44726,2.44949,8000000.0
2007-12-28 11:55:00,2.45339,2.4539,2.44976,2.45034,8500000.0
2007-12-28 11:56:00,2.45151,2.4532,2.44941,2.44941,7250000.0
2007-12-28 11:57:00,2.44695,2.45266,2.44695,2.45266,8130000.0
2007-12-28 11:58:00,2.44898,2.45216,2.44881,2.45185,10380000.0
2007-12-28 11:59:00,2.45141,2.45285,2.45005,2.45285,11130000.0
2007-12-28 12:00:00,2.45075,2.45246,2.44829,2.45246,8380000.0
2007-12-28 12:01:00,2.44728,2.45235,2.44728,2.45184,8630000.0
2007-12-28 12:02:00,2.44897,2.45274,2.44897,2.45214,8000000.0
2007-12-28 12:03:00,2.45232,2.4529,2.44954,2.45076,6000000.0
2007-12-28 12:04:00,2.44923,2.45414,2.44923,2.45414,6250000.0
2007-12-28 12:06:00,2.4523,2.4527,2.45013,2.45175,9130000.0
2007-12-28 12:07:00,2.45242,2.45242,2.44608,2.44904,9500000.0
2007-12-28 12:08:00,2.45107,2.45275,2.4479,2.45275,7880000.0
2007-12-28 12:09:00,2.45302,2.45342,2.44723,2.45319,11500000.0
2007-12-28 12:10:00,2.4517,2.45378,2.44797,2.45361,9000000.0
2007-12-28 12:11:00,2.45018,2.45297,2.44969,2.45243,9000000.0
2007-12-28 12:12:00,2.45246,2.45353,2.45116,2.45319,8380000.0
2007-12-28 12:13:00,2.45053,2.45235,2.44821,2.45156,17130000.0
2007-12-28 12:14:00,2.45292,2.45343,2.44985,2.45258,9250000.0
2007-12-28 12:15:00,2.44826,2.45266,2.44826,2.45208,11250000.0
2007-12-28 12:16:00,2.4509,2.45162,2.44664,2.45065,5750000.0
2007-12-28 12:17:00,2.45189,2.45189,2.44843,2.44843,5750000.0
2007-12-28 12:18:00,2.44807,2.45244,2.44753,2.44753,6500000.0
2007-12-28 12:19:00,2.45213,2.45213,2.44404,2.44985,8500000.0
2007-12-28 12:20:00,2.44709,2.45139,2.44644,2.45127,9500000.0
2007-12-28 12:21:00,2.45027,2.45115,2.44499,2.44817,14500000.0
2007-12-28 12:22:00,2.45087,2.45087,2.44674,2.44911,6000000.0
2007-12-28 12:23:00,2.45078,2.45105,2.44676,2.44836,9750000.0
2007-12-28 12:24:00,2.44175,2.44854,2.44175,2.44847,8500000.0
2007-12-28 12:25:00,2.44844,2.45201,2.44844,2.45168,5500000.0
2007-12-28 12:26:00,2.44889,2.45025,2.44774,2.4495,11500000.0
2007-12-28 12:27:00,2.45128,2.45128,2.44548,2.45078,11250000.0
2007-12-28 12:28:00,2.44754,2.45056,2.44754,2.44928,8000000.0
2007-12-28 12:29:00,2.45097,2.45097,2.44685,2.44976,6880000.0
2007-12-28 12:30:00,2.45119,2.45119,2.44553,2.44616,7130000.0
2007-12-28 12:31:00,2.44881,2.45081,2.44723,2.45081,7250000.0
2007-12-28 12:32:00,2.44863,2.45012,2.44603,2.44959,6500000.0
2007-12-28 12:33:00,2.44925,2.44952,2.44663,2.44858,14000000.0
2007-12-28 12:34:00,2.44909,2.44938,2.44572,2.44834,8130000.0
2007-12-28 12:35:00,2.45,2.45,2.44473,2.44717,8000000.0
2007-12-28 12:36:00,2.44803,2.44844,2.444,2.44795,5500000.0
2007-12-28 12:37:00,2.44442,2.44945,2.44291,2.44935,14250000.0
2007-12-28 12:38:00,2.44844,2.44933,2.44294,2.44839,9500000.0
2007-12-28 12:39:00,2.44757,2.44904,2.4455,2.44888,8000000.0
2007-12-28 12:40:00,2.4455,2.44969,2.4455,2.44905,7250000.0
2007-12-28 12:41:00,2.44623,2.4487,2.44483,2.44764,6000000.0
2007-12-28 12:42:00,2.44718,2.44773,2.44167,2.44737,12880000.0
2007-12-28 12:43:00,2.44728,2.44893,2.44629,2.44705,11750000.0
2007-12-28 12:44:00,2.44645,2.44955,2.44576,2.44848,14750000.0
2007-12-28 12:45:00,2.44289,2.44869,2.44289,2.44869,7750000.0
2007-12-28 12:46:00,2.44818,2.44841,2.44444,2.44444,15000000.0
2007-12-28 12:47:00,2.44865,2.44902,2.44465,2.44902,8000000.0
2007-12-28 12:48:00,2.44923,2.44923,2.44607,2.44808,8880000.0
2007-12-28 12:49:00,2.44967,2.44985,2.44565,2.44878,7000000.0
2007-12-28 12:50:00,2.45092,2.45092,2.44483,2.44882,12750000.0
2007-12-28 12:51:00,2.44903,2.44978,2.44588,2.44951,9500000.0
2007-12-28 12:52:00,2.44907,2.44907,2.44467,2.44876,5750000.0
2007-12-28 12:53:00,2.44911,2.44924,2.44661,2.44924,8500000.0
2007-12-28 12:54:00,2.44695,2.44976,2.44695,2.44976,10250000.0
2007-12-28 12:55:00,2.44984,2.44984,2.44248,2.44934,8750000.0
2007-12-28 12:56:00,2.44838,2.44968,2.44396,2.44579,11250000.0
2007-12-28 12:57:00,2.45021,2.45021,2.44548,2.44751,12380000.0
2007-12-28 12:58:00,2.44652,2.44894,2.44272,2.44697,10500000.0
2007-12-28 12:59:00,2.4444,2.44929,2.4444,2.44844,10630000.0
2007-12-28 13:00:00,2.44826,2.44946,2.44695,2.44946,8880000.0
2007-12-28 13:01:00,2.44816,2.44919,2.44715,2.44812,8000000.0
2007-12-28 13:02:00,2.44996,2.44996,2.44564,2.44671,9250000.0
2007-12-28 13:03:00,2.44836,2.44927,2.44392,2.44807,11250000.0
2007-12-28 13:04:00,2.44872,2.449,2.44386,2.44386,10130000.0
2007-12-28 13:05:00,2.44737,2.44975,2.44426,2.44889,12750000.0
2007-12-28 13:06:00,2.44626,2.44864,2.44626,2.44835,7500000.0
2007-12-28 13:07:00,2.44648,2.44897,2.44369,2.44802,11500000.0
2007-12-28 13:08:00,2.44702,2.44861,2.44465,2.44861,8250000.0
2007-12-28 13:09:00,2.44813,2.44979,2.44573,2.44682,7000000.0
2007-12-28 13:10:00,2.44666,2.44903,2.44557,2.44899,6750000.0
2007-12-28 13:11:00,2.44655,2.44832,2.44367,2.4461,10750000.0
2007-12-28 13:12:00,2.44737,2.44737,2.44336,2.44496,8000000.0
2007-12-28 13:13:00,2.44526,2.44769,2.44297,2.44669,10130000.0
2007-12-28 13:14:00,2.44519,2.44743,2.44319,2.44348,8380000.0
2007-12-28 13:15:00,2.44649,2.44658,2.44175,2.44175,5880000.0
2007-12-28 13:16:00,2.44511,2.44747,2.44189,2.44388,14000000.0
2007-12-28 13:17:00,2.44159,2.44657,2.44159,2.44575,6250000.0
2007-12-28 13:18:00,2.44787,2.44787,2.44317,2.44647,9750000.0
2007-12-28 13:19:00,2.44491,2.44619,2.44124,2.44619,7500000.0
2007-12-28 13:20:00,2.44541,2.44647,2.44366,2.44374,5500000.0
2007-12-28 13:21:00,2.44673,2.44673,2.44083,2.44616,8750000.0
2007-12-28 13:22:00,2.44623,2.4465,2.44292,2.4465,6250000.0
2007-12-28 13:23:00,2.44586,2.44637,2.44,2.44637,11130000.0
2007-12-28 13:24:00,2.44621,2.44684,2.44177,2.44489,11250000.0
2007-12-28 13:25:00,2.44355,2.44636,2.44257,2.44469,10380000.0
2007-12-28 13:26:00,2.44667,2.44667,2.44272,2.44622,8000000.0
2007-12-28 13:27:00,2.44433,2.44656,2.44233,2.44597,9750000.0
2007-12-28 13:28:00,2.44661,2.44723,2.44321,2.44449,10880000.0
2007-12-28 13:29:00,2.44305,2.44644,2.44305,2.44644,8000000.0
2007-12-28 13:30:00,2.44742,2.44742,2.44074,2.44515,7130000.0
2007-12-28 13:31:00,2.44546,2.44801,2.43959,2.43959,16000000.0
2007-12-28 13:32:00,2.4458,2.44752,2.44358,2.44752,7630000.0
2007-12-28 13:33:00,2.44613,2.44678,2.44204,2.4466,7750000.0
2007-12-28 13:34:00,2.44709,2.44731,2.4415,2.44731,9250000.0
2007-12-28 13:35:00,2.44733,2.44737,2.43965,2.44647,7750000.0
2007-12-28 13:36:00,2.44069,2.44728,2.44048,2.44701,10250000.0
2007-12-28 13:37:00,2.44739,2.44782,2.4445,2.44597,7130000.0
2007-12-28 13:38:00,2.44624,2.44707,2.44084,2.44707,7250000.0
2007-12-28 13:39:00,2.44637,2.44807,2.44216,2.44807,6750000.0
2007-12-28 13:40:00,2.44264,2.44782,2.44264,2.44489,7750000.0
2007-12-28 13:41:00,2.44877,2.44877,2.44387,2.44576,10500000.0
2007-12-28 13:42:00,2.44822,2.44839,2.44596,2.44613,5750000.0
2007-12-28 13:43:00,2.44752,2.44752,2.44388,2.44691,6250000.0
2007-12-28 13:44:00,2.44875,2.44875,2.44451,2.44487,8880000.0
2007-12-28 13:45:00,2.44121,2.44733,2.44121,2.44443,9130000.0
2007-12-28 13:46:00,2.4453,2.44664,2.44349,2.44621,6500000.0
2007-12-28 13:47:00,2.4448,2.44717,2.44323,2.44578,10250000.0
2007-12-28 13:48:00,2.44524,2.44624,2.44154,2.44624,9380000.0
2007-12-28 13:49:00,2.44588,2.44607,2.44261,2.44491,5750000.0
2007-12-28 13:50:00,2.44514,2.44632,2.44406,2.44632,7000000.0
2007-12-28 13:51:00,2.44506,2.44532,2.4412,2.4412,7130000.0
2007-12-28 13:52:00,2.44464,2.4462,2.44341,2.44604,12250000.0
2007-12-28 13:53:00,2.44584,2.44746,2.44218,2.44746,8750000.0
2007-12-28 13:54:00,2.44385,2.44639,2.44167,2.44343,6250000.0
2007-12-28 13:55:00,2.44357,2.44744,2.44325,2.44325,8500000.0
2007-12-28 13:56:00,2.44565,2.44764,2.44339,2.44414,8500000.0
2007-12-28 13:57:00,2.4471,2.4471,2.44338,2.44385,9000000.0
2007-12-28 13:58:00,2.44343,2.44694,2.44276,2.44461,8250000.0
2007-12-28 13:59:00,2.4467,2.4467,2.44396,2.44396,5750000.0
2007-12-28 14:00:00,2.43941,2.44593,2.43941,2.44253,9000000.0
2007-12-28 14:01:00,2.44282,2.44542,2.44218,2.44386,11250000.0
2007-12-28 14:02:00,2.44626,2.44626,2.44464,2.44567,9130000.0
2007-12-28 14:03:00,2.442,2.44701,2.44199,2.4432,10130000.0
2007-12-28 14:04:00,2.44687,2.44733,2.44241,2.44733,5750000.0
2007-12-28 14:05:00,2.4451,2.44699,2.44326,2.44456,7000000.0
2007-12-28 14:06:00,2.4447,2.44743,2.44365,2.44733,11500000.0
2007-12-28 14:07:00,2.44593,2.44804,2.44099,2.44774,7250000.0
2007-12-28 14:08:00,2.44509,2.44679,2.44216,2.44679,9000000.0
2007-12-28 14:09:00,2.44593,2.44617,2.44412,2.44415,5500000.0
2007-12-28 14:10:00,2.44629,2.44824,2.44037,2.44485,9750000.0
2007-12-28 14:11:00,2.44666,2.44687,2.44285,2.44359,8000000.0
2007-12-28 14:12:00,2.44705,2.44705,2.443,2.44356,8000000.0
2007-12-28 14:13:00,2.44469,2.44754,2.44361,2.44462,9250000.0
2007-12-28 14:14:00,2.4466,2.44746,2.44383,2.44637,6250000.0
2007-12-28 14:15:00,2.44654,2.44824,2.44198,2.44486,10750000.0
2007-12-28 14:16:00,2.44782,2.44782,2.44238,2.44636,12250000.0
2007-12-28 14:17:00,2.44465,2.44713,2.44224,2.44713,13750000.0
2007-12-28 14:18:00,2.44704,2.44735,2.44306,2.44712,9250000.0
2007-12-28 14:19:00,2.44615,2.44654,2.43929,2.44619,13130000.0
2007-12-28 14:20:00,2.44398,2.44565,2.43811,2.44391,6630000.0
2007-12-28 14:21:00,2.44306,2.44583,2.44122,2.44391,11510000.0
2007-12-28 14:22:00,2.44167,2.44642,2.44167,2.44525,5750000.0
2007-12-28 14:23:00,2.44394,2.44797,2.44394,2.44657,8000000.0
2007-12-28 14:24:00,2.44648,2.4471,2.44266,2.4471,12250000.0
2007-12-28 14:25:00,2.44728,2.44728,2.44423,2.44726,8000000.0
2007-12-28 14:26:00,2.44612,2.44694,2.43952,2.44694,13750000.0
2007-12-28 14:27:00,2.44689,2.44797,2.44562,2.44797,7130000.0
2007-12-28 14:28:00,2.44752,2.44752,2.44186,2.44622,6000000.0
2007-12-28 14:29:00,2.44714,2.44714,2.44254,2.44254,7750000.0
2007-12-28 14:30:00,2.44406,2.44619,2.44406,2.44524,7880000.0
2007-12-28 14:31:00,2.44281,2.44608,2.44088,2.44088,12750000.0
2007-12-28 14:32:00,2.44418,2.44653,2.44066,2.44653,8500000.0
2007-12-28 14:33:00,2.44618,2.44639,2.44346,2.44365,8250000.0
2007-12-28 14:34:00,2.44541,2.44602,2.44167,2.44602,10880000.0
2007-12-28 14:35:00,2.44331,2.44626,2.44316,2.44622,10760000.0
2007-12-28 14:36:00,2.44733,2.44733,2.44382,2.44498,9130000.0
2007-12-28 14:37:00,2.44495,2.44627,2.44226,2.44355,12250000.0
2007-12-28 14:38:00,2.44646,2.44683,2.44204,2.44487,7250000.0
2007-12-28 14:39:00,2.44698,2.44735,2.44303,2.44326,10250000.0
2007-12-28 14:40:00,2.44842,2.44842,2.44147,2.44721,10000000.0
2007-12-28 14:41:00,2.44751,2.44751,2.4442,2.4442,8500000.0
2007-12-28 14:42:00,2.4458,2.44717,2.44357,2.44668,12500000.0
2007-12-28 14:43:00,2.44608,2.44635,2.44161,2.44538,7380000.0
2007-12-28 14:44:00,2.44637,2.44736,2.4438,2.44515,8130000.0
2007-12-28 14:45:00,2.44374,2.44712,2.44032,2.44032,10500000.0
2007-12-28 14:46:00,2.44688,2.44688,2.44117,2.44117,8000000.0
2007-12-28 14:47:00,2.44676,2.44676,2.44308,2.44501,8750000.0
2007-12-28 14:48:00,2.4456,2.44571,2.44078,2.44274,8500000.0
2007-12-28 14:49:00,2.44568,2.44584,2.44229,2.44448,14000000.0
2007-12-28 14:50:00,2.44721,2.44801,2.44044,2.44478,5750000.0
2007-12-28 14:51:00,2.44703,2.44703,2.44405,2.44514,6130000.0
2007-12-28 14:52:00,2.44495,2.44724,2.4414,2.44557,13000000.0
2007-12-28 14:53:00,2.44495,2.44607,2.44216,2.44216,6000000.0
2007-12-28 14:54:00,2.44602,2.44602,2.44273,2.44326,8500000.0
2007-12-28 14:55:00,2.44535,2.44715,2.4444,2.44712,8750000.0
2007-12-28 14:56:00,2.44705,2.44714,2.44357,2.44357,12630000.0
2007-12-28 14:57:00,2.44644,2.44727,2.44154,2.44407,9000000.0
2007-12-28 14:58:00,2.44404,2.44697,2.44317,2.44657,7500000.0
2007-12-28 14:59:00,2.44774,2.44774,2.44226,2.44382,7750000.0
2007-12-28 15:00:00,2.44543,2.44684,2.44387,2.44595,9760000.0
2007-12-28 15:01:00,2.44575,2.44643,2.44145,2.44503,5250000.0
2007-12-28 15:02:00,2.44547,2.44777,2.44104,2.44413,11500000.0
2007-12-28 15:03:00,2.44575,2.44683,2.4393,2.44028,11500000.0
2007-12-28 15:04:00,2.44199,2.44582,2.44182,2.44336,8500000.0
2007-12-28 15:05:00,2.44335,2.44569,2.4423,2.44453,11750000.0
2007-12-28 15:06:00,2.44611,2.44611,2.44161,2.44161,10500000.0
2007-12-28 15:07:00,2.44619,2.44619,2.44172,2.44265,7630000.0
2007-12-28 15:08:00,2.44647,2.44685,2.44101,2.44273,8630000.0
2007-12-28 15:09:00,2.44296,2.44616,2.44296,2.44581,14500000.0
2007-12-28 15:10:00,2.44364,2.44651,2.44287,2.44547,10250000.0
2007-12-28 15:11:00,2.44595,2.44626,2.4408,2.44563,7630000.0
2007-12-28 15:12:00,2.44615,2.44635,2.44146,2.44303,5250000.0
2007-12-28 15:13:00,2.44663,2.44663,2.44389,2.44475,6000000.0
2007-12-28 15:14:00,2.44362,2.44619,2.44161,2.44619,9750000.0
2007-12-28 15:15:00,2.44204,2.44533,2.44204,2.44492,9500000.0
2007-12-28 15:16:00,2.44664,2.44803,2.44559,2.4459,11750000.0
2007-12-28 15:17:00,2.44761,2.44813,2.44567,2.44695,6380000.0
2007-12-28 15:18:00,2.44887,2.4491,2.44322,2.4491,8510000.0
2007-12-28 15:19:00,2.44739,2.4482,2.44419,2.44419,13750000.0
2007-12-28 15:20:00,2.44791,2.45013,2.44665,2.45013,9500000.0
2007-12-28 15:21:00,2.44595,2.44941,2.44595,2.44941,8130000.0
2007-12-28 15:22:00,2.44923,2.44991,2.44311,2.44395,11500000.0
2007-12-28 15:23:00,2.44999,2.45024,2.44357,2.44687,11500000.0
2007-12-28 15:24:00,2.44469,2.44897,2.44469,2.44897,8250000.0
2007-12-28 15:25:00,2.45045,2.45083,2.44472,2.44912,8250000.0
2007-12-28 15:26:00,2.44806,2.44978,2.44451,2.44978,6250000.0
2007-12-28 15:27:00,2.4479,2.45029,2.4438,2.44882,6250000.0
2007-12-28 15:28:00,2.45008,2.45008,2.4451,2.446,6250000.0
2007-12-28 15:29:00,2.44782,2.44867,2.44556,2.4484,6250000.0
2007-12-28 15:30:00,2.44551,2.44868,2.44281,2.44553,8250000.0
2007-12-28 15:31:00,2.44783,2.44796,2.44449,2.44588,8500000.0
2007-12-28 15:32:00,2.44906,2.4492,2.44621,2.4491,7630000.0
2007-12-28 15:33:00,2.44907,2.4492,2.44358,2.44898,10750000.0
2007-12-28 15:34:00,2.44858,2.45178,2.4463,2.45062,6500000.0
2007-12-28 15:35:00,2.44911,2.45136,2.44617,2.45021,14500000.0
2007-12-28 15:36:00,2.44937,2.45055,2.44641,2.44811,8000000.0
2007-12-28 15:37:00,2.44746,2.45133,2.44675,2.44954,5750000.0
2007-12-28 15:38:00,2.44882,2.45082,2.44417,2.44876,9500000.0
2007-12-28 15:39:00,2.44944,2.44966,2.44411,2.44759,8500000.0
2007-12-28 15:40:00,2.4498,2.45053,2.44726,2.45053,8000000.0
2007-12-28 15:41:00,2.44764,2.44983,2.44711,2.44983,9000000.0
2007-12-28 15:42:00,2.44849,2.44917,2.4439,2.44426,6000000.0
2007-12-28 15:43:00,2.44908,2.45165,2.44689,2.44689,10500000.0
2007-12-28 15:44:00,2.44958,2.44958,2.446,2.44615,6500000.0
2007-12-28 15:45:00,2.44707,2.44852,2.44378,2.44788,7750000.0
2007-12-28 15:46:00,2.4484,2.44863,2.4448,2.44571,8750000.0
2007-12-28 15:47:00,2.4489,2.44971,2.44516,2.44809,9000000.0
2007-12-28 15:48:00,2.44556,2.4491,2.44475,2.44475,6630000.0
2007-12-28 15:49:00,2.4476,2.44863,2.44229,2.44863,9630000.0
2007-12-28 15:50:00,2.44886,2.44886,2.44417,2.44761,8000000.0
2007-12-28 15:51:00,2.4501,2.4501,2.44572,2.44816,7250000.0
2007-12-28 15:52:00,2.44743,2.44832,2.44629,2.44769,6250000.0
2007-12-28 15:53:00,2.44798,2.44871,2.44332,2.44871,10260000.0
2007-12-28 15:54:00,2.44868,2.44868,2.4448,2.4448,11000000.0
2007-12-28 15:55:00,2.44816,2.44853,2.44413,2.44797,6250000.0
2007-12-28 15:56:00,2.44772,2.44804,2.44298,2.44665,5380000.0
2007-12-28 15:57:00,2.44716,2.44799,2.44392,2.44787,8750000.0
2007-12-28 15:58:00,2.44828,2.44871,2.44474,2.44863,9500000.0
2007-12-28 15:59:00,2.44926,2.44926,2.44556,2.44872,9500000.0
2007-12-28 16:00:00,2.44928,2.44933,2.44692,2.44873,7750000.0
2007-12-28 16:01:00,2.44758,2.44996,2.44557,2.44963,8250000.0
2007-12-28 16:02:00,2.44976,2.44995,2.44448,2.44867,16250000.0
2007-12-28 16:03:00,2.4496,2.45022,2.4463,2.45004,9500000.0
2007-12-28 16:04:00,2.45125,2.45125,2.44654,2.45026,8250000.0
2007-12-28 16:05:00,2.44881,2.44974,2.44762,2.4496,8750000.0
2007-12-28 16:06:00,2.44764,2.44975,2.44486,2.44579,9500000.0
2007-12-28 16:07:00,2.45033,2.45033,2.44597,2.44801,11750000.0
2007-12-28 16:08:00,2.44432,2.44926,2.44308,2.44465,10250000.0
2007-12-28 16:09:00,2.44768,2.44913,2.443,2.44754,8380000.0
2007-12-28 16:10:00,2.44756,2.44756,2.44114,2.44522,10250000.0
2007-12-28 16:11:00,2.44859,2.44889,2.44579,2.44692,5500000.0
2007-12-28 16:12:00,2.44726,2.44823,2.44461,2.44665,6750000.0
2007-12-28 16:13:00,2.44483,2.44738,2.44229,2.44632,13500000.0
2007-12-28 16:14:00,2.44559,2.44704,2.44415,2.44704,11250000.0
2007-12-28 16:15:00,2.44585,2.44836,2.44415,2.44415,6000000.0
2007-12-28 16:16:00,2.44763,2.44763,2.44374,2.44552,7250000.0
2007-12-28 16:17:00,2.44596,2.44696,2.44441,2.44599,12500000.0
2007-12-28 16:18:00,2.44466,2.44617,2.43908,2.44617,10500000.0
2007-12-28 16:19:00,2.44699,2.44728,2.44357,2.44478,7250000.0
2007-12-28 16:20:00,2.44529,2.44818,2.44349,2.44715,11500000.0
2007-12-28 16:21:00,2.44687,2.44766,2.44327,2.44454,5750000.0
2007-12-28 16:22:00,2.44518,2.44676,2.44303,2.44436,10250000.0
2007-12-28 16:23:00,2.44635,2.44707,2.44058,2.44707,5380000.0
2007-12-28 16:24:00,2.44758,2.44901,2.44476,2.44746,5880000.0
2007-12-28 16:25:00,2.44763,2.44763,2.44377,2.44519,5880000.0
2007-12-28 16:26:00,2.44574,2.44775,2.4454,2.4454,13000000.0
2007-12-28 16:27:00,2.44844,2.44867,2.44595,2.44632,11500000.0
2007-12-28 16:28:00,2.44677,2.44802,2.44543,2.44802,10750000.0
2007-12-28 16:29:00,2.44762,2.44762,2.44498,2.44719,6500000.0
2007-12-28 16:30:00,2.44816,2.44816,2.44339,2.44672,7880000.0
2007-12-28 16:31:00,2.44686,2.44734,2.4441,2.44625,6880000.0
2007-12-28 16:32:00,2.44643,2.44767,2.44319,2.44767,7250000.0
2007-12-28 16:33:00,2.44646,2.44808,2.44532,2.44705,9000000.0
2007-12-28 16:34:00,2.44503,2.44827,2.44351,2.44737,12000000.0
2007-12-28 16:35:00,2.44676,2.44857,2.44221,2.44824,12750000.0
2007-12-28 16:36:00,2.44343,2.44663,2.4398,2.44613,14500000.0
2007-12-28 16:37:00,2.44521,2.44653,2.44269,2.44648,6250000.0
2007-12-28 16:38:00,2.44581,2.44581,2.44006,2.44542,10000000.0
2007-12-28 16:39:00,2.44323,2.44512,2.44043,2.4439,7880000.0
2007-12-28 16:40:00,2.44643,2.44715,2.44267,2.44513,8130000.0
2007-12-28 16:41:00,2.44468,2.44772,2.44393,2.44469,7000000.0
2007-12-28 16:42:00,2.44632,2.4464,2.44399,2.44399,8750000.0
2007-12-28 16:43:00,2.44723,2.44724,2.44321,2.44545,11500000.0
2007-12-28 16:44:00,2.44662,2.4479,2.44305,2.44547,12000000.0
2007-12-28 16:45:00,2.44542,2.44634,2.44429,2.44595,9750000.0
2007-12-28 16:46:00,2.44671,2.447,2.44325,2.44513,7000000.0
2007-12-28 16:47:00,2.44577,2.44788,2.44343,2.44725,14380000.0
2007-12-28 16:48:00,2.44501,2.44723,2.44417,2.44723,7750000.0
2007-12-28 16:49:00,2.44529,2.44589,2.4426,2.44514,12750000.0
2007-12-28 16:50:00,2.44358,2.44607,2.44248,2.44502,6500000.0
2007-12-28 16:51:00,2.44604,2.44604,2.44189,2.44427,9000000.0
2007-12-28 16:52:00,2.44518,2.44589,2.44203,2.44589,9000000.0
2007-12-28 16:53:00,2.44534,2.44548,2.43899,2.44478,15500000.0
2007-12-28 16:54:00,2.44368,2.44727,2.44238,2.4467,7000000.0
2007-12-28 16:55:00,2.44755,2.44755,2.44416,2.44551,6250000.0
2007-12-28 16:56:00,2.44797,2.448,2.44332,2.44648,13000000.0
2007-12-28 16:57:00,2.44723,2.44723,2.44528,2.44658,7500000.0
2007-12-28 16:58:00,2.44491,2.44769,2.44342,2.44769,10500000.0
2007-12-28 16:59:00,2.4472,2.44744,2.44521,2.44706,11880000.0
2007-12-28 17:00:00,2.44695,2.44695,2.44481,2.44613,6250000.0
2007-12-28 17:01:00,2.44334,2.4457,2.44204,2.4457,10500000.0
2007-12-28 17:02:00,2.44701,2.44701,2.44131,2.44516,11750000.0
2007-12-28 17:03:00,2.44477,2.44595,2.44099,2.44099,12250000.0
2007-12-28 17:04:00,2.44515,2.44515,2.44014,2.44239,12130000.0
2007-12-28 17:05:00,2.44295,2.44295,2.43809,2.44263,10000000.0
2007-12-28 17:06:00,2.44119,2.44227,2.43989,2.44227,5500000.0
2007-12-28 17:07:00,2.44104,2.44246,2.43967,2.44194,7000000.0
2007-12-28 17:08:00,2.44242,2.44275,2.43787,2.44116,10630000.0
2007-12-28 17:09:00,2.44017,2.44323,2.44017,2.44132,7250000.0
2007-12-28 17:10:00,2.44268,2.44477,2.43859,2.44477,14380000.0
2007-12-28 17:11:00,2.44443,2.44443,2.44172,2.44262,5250000.0
2007-12-28 17:12:00,2.44517,2.44552,2.44141,2.44464,6750000.0
2007-12-28 17:13:00,2.44461,2.44461,2.44096,2.44333,11000000.0
2007-12-28 17:14:00,2.44447,2.44447,2.43942,2.44413,9130000.0
2007-12-28 17:15:00,2.44064,2.44328,2.43594,2.44328,10000000.0
2007-12-28 17:16:00,2.44209,2.44305,2.44022,2.44271,9000000.0
2007-12-28 17:17:00,2.44204,2.44367,2.4405,2.4427,7750000.0
2007-12-28 17:18:00,2.43829,2.44408,2.43829,2.44168,5750000.0
2007-12-28 17:19:00,2.43912,2.44416,2.43912,2.44352,10750000.0
2007-12-28 17:20:00,2.44399,2.44448,2.44195,2.44272,5630000.0
2007-12-28 17:21:00,2.44326,2.44335,2.44094,2.44278,9500000.0
2007-12-28 17:22:00,2.44148,2.44213,2.43942,2.44213,13510000.0
2007-12-28 17:23:00,2.44326,2.44441,2.44083,2.44395,11500000.0
2007-12-28 17:24:00,2.44039,2.44355,2.44007,2.44317,11750000.0
2007-12-28 17:25:00,2.44208,2.44324,2.43902,2.4409,10000000.0
2007-12-28 17:26:00,2.44314,2.44423,2.44002,2.4414,13250000.0
2007-12-28 17:27:00,2.44283,2.44311,2.43966,2.44232,7130000.0
2007-12-28 17:28:00,2.43727,2.44403,2.43727,2.44232,7000000.0
2007-12-28 17:29:00,2.43794,2.44405,2.43731,2.43999,9750000.0
2007-12-28 17:30:00,2.44389,2.44394,2.44135,2.44279,7000000.0
2007-12-28 17:31:00,2.44415,2.44467,2.43828,2.43828,9750000.0
2007-12-28 17:32:00,2.44284,2.44284,2.43734,2.44119,7000000.0
2007-12-28 17:33:00,2.44355,2.44413,2.43838,2.44208,5630000.0
2007-12-28 17:34:00,2.44384,2.44407,2.44154,2.44258,7250000.0
2007-12-28 17:35:00,2.44256,2.44674,2.43878,2.44049,14750000.0
2007-12-28 17:36:00,2.44264,2.44383,2.44066,2.44271,6250000.0
2007-12-28 17:37:00,2.44027,2.44403,2.44027,2.44392,7750000.0
2007-12-28 17:38:00,2.44042,2.44404,2.43972,2.44404,10000000.0
2007-12-28 17:39:00,2.44108,2.4437,2.43822,2.44217,7250000.0
2007-12-28 17:40:00,2.44485,2.44485,2.43882,2.44243,6000000.0
2007-12-28 17:41:00,2.43866,2.44293,2.43866,2.4404,6250000.0
2007-12-28 17:42:00,2.44296,2.44456,2.44023,2.44374,8500000.0
2007-12-28 17:43:00,2.44236,2.44325,2.44115,2.44296,7000000.0
2007-12-28 17:44:00,2.44205,2.44323,2.43665,2.4432,10130000.0
2007-12-28 17:45:00,2.44262,2.44293,2.43901,2.43991,9250000.0
2007-12-28 17:46:00,2.44101,2.44355,2.43969,2.44314,9380000.0
2007-12-28 17:47:00,2.44461,2.44461,2.43493,2.44201,6750000.0
2007-12-28 17:48:00,2.43851,2.44394,2.43851,2.44317,5500000.0
2007-12-28 17:49:00,2.44087,2.444,2.44017,2.44269,9250000.0
2007-12-28 17:50:00,2.44163,2.44492,2.43954,2.43954,12380000.0
2007-12-28 17:51:00,2.44201,2.44457,2.4401,2.44288,6500000.0
2007-12-28 17:52:00,2.44336,2.44417,2.43905,2.44334,9500000.0
2007-12-28 17:53:00,2.44216,2.44486,2.44178,2.44453,5750000.0
2007-12-28 17:54:00,2.44368,2.44547,2.43754,2.44464,12250000.0
2007-12-28 17:55:00,2.44333,2.44519,2.44101,2.44359,8500000.0
2007-12-28 17:56:00,2.44439,2.44443,2.43917,2.44316,13630000.0
2007-12-28 17:57:00,2.44304,2.44507,2.43936,2.44498,11130000.0
2007-12-28 17:58:00,2.44245,2.44565,2.44239,2.44565,8000000.0
2007-12-28 17:59:00,2.44366,2.44687,2.43996,2.4449,11000000.0
2007-12-28 18:00:00,2.44635,2.44775,2.4444,2.44518,8500000.0
2007-12-28 18:01:00,2.44455,2.4449,2.4381,2.44378,9000000.0
2007-12-28 18:02:00,2.4448,2.44594,2.44232,2.44557,18630000.0
2007-12-28 18:03:00,2.44613,2.44613,2.44151,2.44516,13250000.0
2007-12-28 18:04:00,2.44445,2.44699,2.44098,2.4448,12500000.0
2007-12-28 18:05:00,2.44631,2.4468,2.44284,2.4468,9380000.0
2007-12-28 18:06:00,2.44629,2.44728,2.44264,2.44327,7250000.0
2007-12-28 18:07:00,2.44284,2.44407,2.44166,2.44365,12130000.0
2007-12-28 18:08:00,2.44597,2.44597,2.44001,2.44001,11000000.0
2007-12-28 18:09:00,2.44718,2.44718,2.44202,2.44513,13000000.0
2007-12-28 18:10:00,2.44446,2.44568,2.44303,2.44303,6880000.0
2007-12-28 18:11:00,2.44593,2.44672,2.4442,2.44672,9500000.0
2007-12-28 18:12:00,2.4441,2.44619,2.44405,2.4459,5250000.0
2007-12-28 18:13:00,2.44533,2.44648,2.44196,2.44456,6880000.0
2007-12-28 18:14:00,2.44579,2.4473,2.44108,2.44624,13250000.0
2007-12-28 18:15:00,2.44634,2.44645,2.44331,2.44645,7750000.0
2007-12-28 18:16:00,2.4458,2.44666,2.43974,2.4459,6750000.0
2007-12-28 18:17:00,2.44631,2.44687,2.44311,2.44572,9500000.0
2007-12-28 18:18:00,2.44334,2.44629,2.441,2.445,7000000.0
2007-12-28 18:19:00,2.44479,2.44619,2.44161,2.44469,14380000.0
2007-12-28 18:20:00,2.44598,2.446,2.44147,2.44233,9000000.0
2007-12-28 18:21:00,2.44626,2.44647,2.44151,2.44313,12250000.0
2007-12-28 18:22:00,2.44532,2.44549,2.44075,2.44549,5880000.0
2007-12-28 18:23:00,2.44401,2.44549,2.43872,2.43872,8380000.0
2007-12-28 18:24:00,2.44457,2.44606,2.44366,2.44599,7500000.0
2007-12-28 18:25:00,2.44622,2.44626,2.44337,2.44626,7750000.0
2007-12-28 18:26:00,2.44417,2.44613,2.44215,2.44613,6250000.0
2007-12-28 18:27:00,2.44566,2.44566,2.4419,2.44534,8750000.0
2007-12-28 18:28:00,2.44546,2.44546,2.44142,2.44441,9260000.0
2007-12-28 18:29:00,2.44467,2.44562,2.43868,2.44479,11130000.0
2007-12-28 18:30:00,2.44432,2.44614,2.44153,2.44444,17880000.0
2007-12-28 18:31:00,2.44523,2.4453,2.44167,2.44384,11130000.0
2007-12-28 18:32:00,2.44349,2.44506,2.44074,2.44074,7500000.0
2007-12-28 18:33:00,2.44269,2.4444,2.43934,2.43945,11000000.0
2007-12-28 18:34:00,2.4435,2.4447,2.44214,2.44455,10750000.0
2007-12-28 18:35:00,2.44362,2.44388,2.44028,2.44326,12250000.0
2007-12-28 18:36:00,2.44363,2.4438,2.44076,2.44076,5500000.0
2007-12-28 18:37:00,2.443,2.44388,2.4396,2.44247,13000000.0
2007-12-28 18:38:00,2.44299,2.44402,2.44156,2.44205,11500000.0
2007-12-28 18:39:00,2.44046,2.4445,2.44046,2.44133,13880000.0
2007-12-28 18:40:00,2.44365,2.44431,2.44062,2.44313,7380000.0
2007-12-28 18:41:00,2.44442,2.44707,2.44095,2.44379,6750000.0
2007-12-28 18:42:00,2.4429,2.44334,2.43611,2.44186,10500000.0
2007-12-28 18:43:00,2.44086,2.44332,2.43894,2.4409,8760000.0
2007-12-28 18:44:00,2.44104,2.44302,2.43775,2.44278,8380000.0
2007-12-28 18:45:00,2.44279,2.44334,2.43633,2.43931,7750000.0
2007-12-28 18:46:00,2.44048,2.44357,2.43769,2.44357,5750000.0
2007-12-28 18:47:00,2.44244,2.44251,2.44028,2.44028,8500000.0
2007-12-28 18:48:00,2.43881,2.44228,2.43766,2.4415,10750000.0
2007-12-28 18:49:00,2.44012,2.44209,2.43499,2.43924,7750000.0
2007-12-28 18:50:00,2.43965,2.44163,2.43941,2.43944,5750000.0
2007-12-28 18:51:00,2.43977,2.4437,2.43977,2.44149,8750000.0
2007-12-28 18:52:00,2.44336,2.44415,2.43988,2.44343,9380000.0
2007-12-28 18:53:00,2.43787,2.4437,2.43703,2.4437,7750000.0
2007-12-28 18:54:00,2.43984,2.44151,2.43974,2.44086,7380000.0
2007-12-28 18:55:00,2.44141,2.44294,2.43702,2.44105,6750000.0
2007-12-28 18:56:00,2.43825,2.44317,2.43702,2.4389,15250000.0
2007-12-28 18:57:00,2.43492,2.44295,2.43492,2.44172,8380000.0
2007-12-28 18:58:00,2.44108,2.44577,2.43953,2.43954,7750000.0
2007-12-28 18:59:00,2.44279,2.44327,2.43751,2.44201,8500000.0
2007-12-28 19:00:00,2.44079,2.44373,2.43984,2.44207,9750000.0
2007-12-28 19:01:00,2.43959,2.44235,2.43816,2.43816,7500000.0
2007-12-28 19:02:00,2.44097,2.44271,2.43818,2.44194,9500000.0
2007-12-28 19:03:00,2.43809,2.44378,2.43809,2.44378,10000000.0
2007-12-28 19:04:00,2.44296,2.44296,2.43916,2.43916,11250000.0
2007-12-28 19:05:00,2.44252,2.4432,2.43835,2.43835,6250000.0
2007-12-28 19:06:00,2.44282,2.44472,2.44062,2.4442,17500000.0
2007-12-28 19:07:00,2.43931,2.4437,2.43931,2.44164,6250000.0
2007-12-28 19:08:00,2.44401,2.44401,2.43885,2.44169,5500000.0
2007-12-28 19:09:00,2.44304,2.44365,2.4397,2.44214,5500000.0
2007-12-28 19:10:00,2.44349,2.44382,2.44022,2.44299,12750000.0
2007-12-28 19:11:00,2.44196,2.44292,2.43563,2.44034,7630000.0
2007-12-28 19:12:00,2.44151,2.44494,2.43991,2.44435,7000000.0
2007-12-28 19:13:00,2.44524,2.44524,2.43777,2.44133,8750000.0
2007-12-28 19:14:00,2.44032,2.44494,2.43787,2.4407,7500000.0
2007-12-28 19:15:00,2.43874,2.44449,2.43736,2.44309,5500000.0
2007-12-28 19:16:00,2.44128,2.44467,2.44092,2.44417,7250000.0
2007-12-28 19:17:00,2.44391,2.44391,2.43763,2.43878,8750000.0
2007-12-28 19:18:00,2.44441,2.44454,2.43874,2.43874,8000000.0
2007-12-28 19:19:00,2.44075,2.44414,2.43924,2.43924,10250000.0
2007-12-28 19:20:00,2.43942,2.44392,2.43942,2.44392,5750000.0
2007-12-28 19:21:00,2.44394,2.44576,2.4426,2.44526,8750000.0
2007-12-28 19:22:00,2.44445,2.44472,2.43977,2.44143,9760000.0
2007-12-28 19:23:00,2.44547,2.44547,2.442,2.44302,6380000.0
2007-12-28 19:24:00,2.43911,2.44392,2.43911,2.44306,13380000.0
2007-12-28 19:25:00,2.44147,2.44507,2.44147,2.445,6000000.0
2007-12-28 19:26:00,2.44331,2.44548,2.44132,2.44375,9250000.0
2007-12-28 19:27:00,2.44461,2.44511,2.43884,2.44196,8000000.0
2007-12-28 19:28:00,2.44532,2.44561,2.44269,2.44561,8500000.0
2007-12-28 19:29:00,2.44419,2.44559,2.44107,2.44441,10000000.0
2007-12-28 19:30:00,2.44566,2.44566,2.44008,2.4445,7000000.0
2007-12-28 19:31:00,2.44512,2.44524,2.44117,2.44381,8250000.0
2007-12-28 19:32:00,2.44244,2.44497,2.44118,2.44276,6750000.0
2007-12-28 19:33:00,2.44298,2.44486,2.43931,2.44486,10500000.0
2007-12-28 19:34:00,2.4455,2.4455,2.43811,2.44254,13750000.0
2007-12-28 19:35:00,2.44291,2.44387,2.44203,2.44346,5250000.0
2007-12-28 19:36:00,2.44107,2.445,2.44028,2.44333,10750000.0
2007-12-28 19:37:00,2.44308,2.44467,2.43975,2.44393,13260000.0
2007-12-28 19:38:00,2.44305,2.44424,2.44024,2.44424,11250000.0
2007-12-28 19:39:00,2.44423,2.44486,2.44254,2.44384,9630000.0
2007-12-28 19:40:00,2.4454,2.4454,2.44158,2.4447,9500000.0
2007-12-28 19:41:00,2.44404,2.44421,2.43797,2.43834,10500000.0
2007-12-28 19:42:00,2.4437,2.44403,2.43943,2.44149,8750000.0
2007-12-28 19:43:00,2.44149,2.44355,2.43805,2.44087,10000000.0
2007-12-28 19:44:00,2.4437,2.4442,2.4388,2.4421,8500000.0
2007-12-28 19:45:00,2.44081,2.44374,2.43787,2.44023,6250000.0
2007-12-28 19:46:00,2.4422,2.4443,2.44094,2.44152,11380000.0
2007-12-28 19:47:00,2.44104,2.44357,2.44001,2.44357,8130000.0
2007-12-28 19:48:00,2.44395,2.44396,2.43723,2.44204,7750000.0
2007-12-28 19:49:00,2.44401,2.44401,2.43984,2.44011,10630000.0
2007-12-28 19:50:00,2.44049,2.44424,2.44003,2.44337,6000000.0
2007-12-28 19:51:00,2.4424,2.44387,2.44149,2.4435,5500000.0
2007-12-28 19:52:00,2.44328,2.44433,2.43979,2.43979,6250000.0
2007-12-28 19:53:00,2.44393,2.44477,2.44068,2.44075,9250000.0
2007-12-28 19:54:00,2.4434,2.4434,2.43972,2.44169,13000000.0
2007-12-28 19:55:00,2.4441,2.44492,2.44092,2.44492,9630000.0
2007-12-28 19:56:00,2.44148,2.4436,2.43752,2.44308,10000000.0
2007-12-28 19:57:00,2.4426,2.44372,2.43993,2.44112,10250000.0
2007-12-28 19:58:00,2.44441,2.44441,2.43864,2.44258,6880000.0
2007-12-28 19:59:00,2.44334,2.44334,2.4363,2.44251,6000000.0
2007-12-28 20:00:00,2.44321,2.4453,2.44058,2.44058,11000000.0
2007-12-28 20:01:00,2.44364,2.44364,2.44292,2.4433,3750000.0
2007-12-28 20:02:00,2.44071,2.44428,2.43777,2.44115,8750000.0
2007-12-28 20:03:00,2.44446,2.44518,2.44093,2.44265,11750000.0
2007-12-28 20:04:00,2.44242,2.44405,2.44016,2.44016,9000000.0
2007-12-28 20:05:00,2.44581,2.44581,2.44029,2.44029,8880000.0
2007-12-28 20:06:00,2.44453,2.44603,2.44087,2.44433,10380000.0
2007-12-28 20:07:00,2.44569,2.44569,2.43799,2.44075,9500000.0
2007-12-28 20:08:00,2.44379,2.44464,2.44001,2.44001,10880000.0
2007-12-28 20:10:00,2.44192,2.44668,2.44192,2.44534,7750000.0
2007-12-28 20:11:00,2.4462,2.44657,2.44192,2.44657,7630000.0
2007-12-28 20:13:00,2.44281,2.44417,2.43691,2.43778,10380000.0
2007-12-28 20:14:00,2.44571,2.44582,2.44225,2.44225,7380000.0
2007-12-28 20:15:00,2.44627,2.44627,2.44211,2.44539,6750000.0
2007-12-28 20:16:00,2.44178,2.44323,2.43966,2.4431,10250000.0
2007-12-28 20:17:00,2.44362,2.444,2.43995,2.44315,7500000.0
2007-12-28 20:18:00,2.44388,2.44521,2.44012,2.44374,11250000.0
2007-12-28 20:19:00,2.44491,2.44636,2.44198,2.44636,7880000.0
2007-12-28 20:20:00,2.44285,2.4447,2.44038,2.44038,5130000.0
2007-12-28 20:21:00,2.44484,2.44484,2.43797,2.44197,8500000.0
2007-12-28 20:22:00,2.44433,2.44468,2.43969,2.43969,9500000.0
2007-12-28 20:23:00,2.44221,2.44258,2.43901,2.43901,7380000.0
2007-12-28 20:24:00,2.44334,2.44392,2.4421,2.44249,6630000.0
2007-12-28 20:25:00,2.44258,2.44358,2.43904,2.43904,8130000.0
2007-12-28 20:26:00,2.44614,2.44614,2.44136,2.44136,6500000.0
2007-12-28 20:27:00,2.44572,2.44609,2.44405,2.44609,7130000.0
2007-12-28 20:28:00,2.44515,2.44515,2.44082,2.44372,17500000.0
2007-12-28 20:29:00,2.43721,2.44509,2.43721,2.44236,8380000.0
2007-12-28 20:30:00,2.44257,2.44489,2.44162,2.44489,11380000.0
2007-12-28 20:31:00,2.4416,2.44639,2.44062,2.44415,11380000.0
2007-12-28 20:32:00,2.44347,2.44532,2.4401,2.44125,18630000.0
2007-12-28 20:33:00,2.44006,2.44481,2.43984,2.44166,9250000.0
2007-12-28 20:34:00,2.4391,2.44416,2.43839,2.44416,5750000.0
2007-12-28 20:35:00,2.44467,2.44487,2.44052,2.44487,7630000.0
2007-12-28 20:36:00,2.44235,2.44506,2.44183,2.44354,11000000.0
2007-12-28 20:37:00,2.43965,2.44422,2.43763,2.44233,9250000.0
2007-12-28 20:38:00,2.44505,2.44505,2.44149,2.44367,6750000.0
2007-12-28 20:39:00,2.44463,2.44463,2.44154,2.44318,9630000.0
2007-12-28 20:40:00,2.43961,2.44398,2.43961,2.44052,6000000.0
2007-12-28 20:41:00,2.44364,2.44465,2.44139,2.44457,13630000.0
2007-12-28 20:42:00,2.44256,2.44433,2.43767,2.44061,9500000.0
2007-12-28 20:43:00,2.44502,2.44502,2.43997,2.44279,6630000.0
2007-12-28 20:44:00,2.44124,2.44529,2.44092,2.44529,6000000.0
2007-12-28 20:45:00,2.43935,2.44362,2.43901,2.44297,6250000.0
2007-12-28 20:46:00,2.43568,2.44403,2.43568,2.44225,8000000.0
2007-12-28 20:47:00,2.44245,2.44502,2.43996,2.43996,6380000.0
2007-12-28 20:48:00,2.44537,2.44537,2.44143,2.44347,8000000.0
2007-12-28 20:49:00,2.44427,2.44427,2.43844,2.44273,8510000.0
2007-12-28 20:50:00,2.44181,2.44543,2.44074,2.44322,8380000.0
2007-12-28 20:51:00,2.44173,2.44341,2.44029,2.44138,6380000.0
2007-12-28 20:52:00,2.44189,2.44444,2.44164,2.44199,8250000.0
2007-12-28 20:53:00,2.44417,2.4455,2.44088,2.44294,9000000.0
2007-12-28 20:54:00,2.44,2.44457,2.4397,2.44451,14250000.0
2007-12-28 20:55:00,2.44651,2.4467,2.44305,2.44651,9750000.0
2007-12-28 20:56:00,2.4463,2.44643,2.44273,2.44632,8250000.0
2007-12-28 20:58:00,2.44641,2.44687,2.44457,2.44641,6130000.0
2007-12-28 20:59:00,2.44311,2.44566,2.44125,2.44125,5500000.0
2007-12-28 21:00:00,2.44319,2.44479,2.44289,2.44479,6380000.0
2007-12-28 21:01:00,2.44299,2.44448,2.43767,2.44311,9880000.0
2007-12-28 21:02:00,2.44362,2.44535,2.44264,2.44409,10750000.0
2007-12-28 21:03:00,2.44388,2.44462,2.43793,2.4445,6500000.0
2007-12-28 21:04:00,2.44195,2.44359,2.43868,2.44342,13260000.0
2007-12-28 21:05:00,2.44147,2.44199,2.44105,2.44105,8140000.0
2007-12-28 21:06:00,2.44641,2.44641,2.44212,2.44578,8510000.0
2007-12-28 21:07:00,2.44412,2.44526,2.44118,2.44118,6250000.0
2007-12-28 21:08:00,2.44253,2.44386,2.43934,2.43934,7000000.0
2007-12-28 21:09:00,2.43858,2.44504,2.43858,2.44393,9880000.0
2007-12-28 21:10:00,2.44323,2.44323,2.43809,2.44108,10880000.0
2007-12-28 21:11:00,2.44269,2.44584,2.44219,2.44405,9130000.0
2007-12-28 21:12:00,2.43712,2.44493,2.43712,2.44261,8630000.0
2007-12-28 21:13:00,2.44322,2.44515,2.44081,2.44466,8130000.0
2007-12-28 21:14:00,2.44031,2.44518,2.44031,2.44365,9260000.0
2007-12-28 21:15:00,2.44426,2.44448,2.44118,2.44118,4880000.0
2007-12-28 21:16:00,2.44292,2.44483,2.441,2.441,8880000.0
2007-12-28 21:17:00,2.44259,2.44446,2.44046,2.44366,6500000.0
2007-12-28 21:18:00,2.44119,2.44384,2.44047,2.44089,5500000.0
2007-12-28 21:19:00,2.44683,2.44683,2.44433,2.44618,9250000.0
2007-12-28 21:20:00,2.44294,2.44414,2.43956,2.4428,9000000.0
2007-12-28 21:21:00,2.44324,2.44425,2.44115,2.44115,8630000.0
2007-12-28 21:22:00,2.44481,2.44481,2.43582,2.44379,6500000.0
2007-12-28 21:23:00,2.44136,2.44487,2.44075,2.44487,4880000.0
2007-12-28 21:24:00,2.43746,2.44293,2.43746,2.44162,9000000.0
2007-12-28 21:25:00,2.43979,2.44497,2.43979,2.44497,9250000.0
2007-12-28 21:26:00,2.44067,2.44463,2.44067,2.44269,6250000.0
2007-12-28 21:27:00,2.44092,2.44484,2.44092,2.44484,11000000.0
2007-12-28 21:28:00,2.44223,2.44473,2.44208,2.44208,8380000.0
2007-12-28 21:29:00,2.44275,2.44411,2.44182,2.44301,6750000.0
2007-12-28 21:30:00,2.44431,2.4445,2.43958,2.43958,6500000.0
2007-12-28 21:31:00,2.44275,2.44607,2.43899,2.44607,5500000.0
2007-12-28 21:32:00,2.4429,2.4429,2.43884,2.44218,8500000.0
2007-12-28 21:33:00,2.44385,2.44385,2.44059,2.44113,9000000.0
2007-12-28 21:34:00,2.44155,2.44373,2.43908,2.44304,7750000.0
2007-12-28 21:35:00,2.44207,2.44443,2.44022,2.44156,6630000.0
2007-12-28 21:36:00,2.44119,2.44525,2.43979,2.44525,5380000.0
2007-12-28 21:37:00,2.44169,2.44441,2.44023,2.44238,12640000.0
2007-12-28 21:38:00,2.44587,2.44648,2.44382,2.44602,7500000.0
2007-12-28 21:39:00,2.44184,2.44526,2.43935,2.44526,6380000.0
2007-12-28 21:40:00,2.44198,2.44343,2.43894,2.43894,9000000.0
2007-12-28 21:41:00,2.44446,2.44446,2.44166,2.44179,5500000.0
2007-12-28 21:42:00,2.44093,2.44404,2.44066,2.44111,10380000.0
2007-12-28 21:43:00,2.44376,2.44376,2.43657,2.44238,6000000.0
2007-12-28 21:44:00,2.44205,2.44383,2.44116,2.44144,6130000.0
2007-12-28 21:45:00,2.44452,2.44452,2.43882,2.44009,8630000.0
2007-12-28 21:46:00,2.44196,2.44396,2.44139,2.44396,6750000.0
2007-12-28 21:47:00,2.44199,2.44274,2.43925,2.44134,9500000.0
2007-12-28 21:48:00,2.44162,2.44318,2.43865,2.43865,5500000.0
2007-12-28 21:49:00,2.44074,2.44398,2.43888,2.44398,6500000.0
2007-12-28 21:50:00,2.43852,2.4443,2.43852,2.4443,5880000.0
2007-12-28 21:51:00,2.44263,2.44355,2.43807,2.44355,7880000.0
2007-12-28 21:52:00,2.44148,2.44404,2.4382,2.4382,7500000.0
2007-12-28 21:53:00,2.44023,2.44375,2.43738,2.44255,7250000.0
2007-12-28 21:54:00,2.44128,2.44394,2.43899,2.43906,7630000.0
2007-12-28 21:55:00,2.43742,2.44368,2.43706,2.44257,7500000.0
2007-12-28 21:56:00,2.44193,2.44313,2.44038,2.44038,7000000.0
2007-12-28 21:57:00,2.44347,2.44549,2.44159,2.44159,6750000.0
2007-12-28 21:58:00,2.44216,2.44391,2.4408,2.44252,8500000.0
2007-12-28 21:59:00,2.44132,2.44453,2.44116,2.44279,7380000.0
2007-12-28 22:00:00,2.44103,2.44466,2.441,2.44282,6130000.0
2007-12-28 22:01:00,2.44188,2.44325,2.43942,2.44325,8750000.0
2007-12-28 22:02:00,2.44279,2.44399,2.44138,2.44338,5250000.0
2007-12-28 22:03:00,2.44227,2.44386,2.44041,2.44041,9630000.0
2007-12-28 22:04:00,2.43998,2.44306,2.43959,2.43989,6380000.0
2007-12-28 22:05:00,2.43972,2.44381,2.43972,2.44218,6760000.0
2007-12-28 22:06:00,2.44376,2.44376,2.44026,2.44026,7000000.0
2007-12-28 22:07:00,2.43998,2.44432,2.43905,2.44053,7000000.0
2007-12-28 22:08:00,2.43843,2.44357,2.43843,2.44108,8500000.0
2007-12-28 22:10:00,2.44125,2.44301,2.44014,2.44035,7750000.0
2007-12-28 22:11:00,2.44276,2.4443,2.44088,2.4443,4250000.0
2007-12-28 22:12:00,2.44158,2.44402,2.44158,2.44342,6130000.0
2007-12-28 22:13:00,2.44108,2.44384,2.44055,2.44306,5750000.0
2007-12-28 22:14:00,2.4415,2.44298,2.4381,2.4381,4500000.0
2007-12-28 22:15:00,2.44434,2.44434,2.43961,2.44047,10510000.0
2007-12-28 22:16:00,2.43918,2.44337,2.43918,2.44337,7000000.0
2007-12-28 22:17:00,2.44399,2.44399,2.43682,2.44397,8880000.0
2007-12-28 22:18:00,2.439,2.44323,2.439,2.44263,6250000.0
2007-12-28 22:19:00,2.44278,2.44323,2.43917,2.43917,5630000.0
2007-12-28 22:20:00,2.44448,2.44448,2.43527,2.44026,12010000.0
2007-12-28 22:21:00,2.44517,2.4456,2.4448,2.44519,7000000.0
2007-12-28 22:23:00,2.44518,2.44612,2.44478,2.44587,9250000.0
2007-12-28 22:24:00,2.44526,2.44597,2.43993,2.44528,7500000.0
2007-12-28 22:25:00,2.44233,2.44394,2.43982,2.44394,6000000.0
2007-12-28 22:26:00,2.44051,2.44395,2.4405,2.44091,7250000.0
2007-12-28 22:27:00,2.43947,2.44457,2.43904,2.44457,5750000.0
2007-12-28 22:28:00,2.44522,2.44617,2.44167,2.44532,8000000.0
2007-12-28 22:29:00,2.44168,2.44398,2.4405,2.4405,6760000.0
2007-12-28 22:30:00,2.44294,2.44512,2.43944,2.44342,8880000.0
2007-12-28 22:31:00,2.44477,2.44477,2.43972,2.43972,9000000.0
2007-12-28 22:32:00,2.43829,2.44315,2.43722,2.43722,8880000.0
2007-12-28 22:33:00,2.43451,2.44013,2.43451,2.44013,3000000.0
2007-12-28 22:34:00,2.44567,2.44648,2.44432,2.44562,9380000.0
2007-12-28 22:36:00,2.44562,2.44593,2.44207,2.44549,6000000.0
2007-12-28 22:37:00,2.44561,2.44561,2.4456,2.4456,1500000.0
2007-12-28 22:38:00,2.442,2.44366,2.43531,2.43987,6750000.0
2007-12-28 22:39:00,2.44412,2.44412,2.43762,2.44062,7750000.0
2007-12-28 22:40:00,2.44284,2.44415,2.44074,2.44415,6000000.0
2007-12-28 22:41:00,2.4424,2.44397,2.43848,2.44397,7500000.0
2007-12-28 22:42:00,2.44563,2.44588,2.44466,2.44532,6250000.0
2007-12-28 22:43:00,2.44105,2.44431,2.43893,2.44052,6500000.0
2007-12-28 22:44:00,2.44352,2.44352,2.43686,2.43686,5500000.0
2007-12-28 22:45:00,2.44556,2.44562,2.44203,2.44551,7000000.0
2007-12-28 22:46:00,2.44703,2.44822,2.44598,2.44741,7250000.0
2007-12-28 22:47:00,2.44561,2.44632,2.44323,2.44572,9000000.0
2007-12-28 22:48:00,2.44561,2.44561,2.4456,2.4456,2000000.0
2007-12-28 22:50:00,2.44559,2.44598,2.445,2.44598,6010000.0
2007-12-28 22:52:00,2.44535,2.44603,2.44493,2.44562,7880000.0
2007-12-28 22:53:00,2.44598,2.44623,2.44248,2.44433,14750000.0
2007-12-28 22:54:00,2.4414,2.44446,2.44055,2.44446,9130000.0
2007-12-28 22:55:00,2.44174,2.44464,2.44102,2.44464,8500000.0
2007-12-28 22:56:00,2.44195,2.4446,2.44054,2.4446,9130000.0
2007-12-28 22:57:00,2.44306,2.44415,2.43623,2.43623,6500000.0
2007-12-28 22:58:00,2.43893,2.44342,2.43893,2.43934,7250000.0
2007-12-28 22:59:00,2.44092,2.44402,2.43749,2.44017,13000000.0
2007-12-28 23:00:00,2.44437,2.44442,2.43889,2.44442,8880000.0
2007-12-28 23:01:00,2.43839,2.44437,2.43839,2.44373,7130000.0
2007-12-28 23:02:00,2.4358,2.43969,2.4358,2.43969,6380000.0
2007-12-28 23:03:00,2.43898,2.44365,2.43784,2.43983,9510000.0
2007-12-28 23:04:00,2.43845,2.44301,2.43817,2.44019,9500000.0
2007-12-28 23:05:00,2.44427,2.44427,2.43965,2.43965,8250000.0
2007-12-28 23:06:00,2.44098,2.44387,2.43877,2.44387,8250000.0
2007-12-28 23:08:00,2.44096,2.44155,2.4392,2.44041,6500000.0
2007-12-28 23:09:00,2.43983,2.44389,2.43947,2.44389,4500000.0
2007-12-28 23:10:00,2.43794,2.44404,2.43794,2.44018,5260000.0
2007-12-28 23:11:00,2.44405,2.44405,2.43716,2.44047,9380000.0
2007-12-28 23:12:00,2.44076,2.44415,2.44028,2.44415,6630000.0
2007-12-28 23:13:00,2.43938,2.44369,2.43938,2.44099,9000000.0
2007-12-28 23:14:00,2.44577,2.44577,2.4452,2.44537,9630000.0
2007-12-28 23:15:00,2.44044,2.44044,2.43847,2.43872,8890000.0
2007-12-28 23:16:00,2.44498,2.44498,2.43955,2.43955,6130000.0
2007-12-28 23:17:00,2.43678,2.44303,2.43678,2.43922,10510000.0
2007-12-28 23:18:00,2.44448,2.44448,2.43769,2.44084,16510000.0
2007-12-28 23:19:00,2.44185,2.44842,2.44013,2.44013,8750000.0
2007-12-28 23:20:00,2.44403,2.4453,2.44403,2.4453,1750000.0
2007-12-28 23:21:00,2.44014,2.4409,2.43741,2.44035,6000000.0
2007-12-28 23:22:00,2.43705,2.4434,2.43705,2.44084,5880000.0
2007-12-28 23:23:00,2.44264,2.4447,2.43979,2.4447,5500000.0
2007-12-28 23:24:00,2.44504,2.44504,2.43673,2.43673,12880000.0
2007-12-28 23:25:00,2.44068,2.44322,2.43823,2.43828,5500000.0
2007-12-28 23:26:00,2.44149,2.44312,2.43741,2.4407,5380000.0
2007-12-28 23:27:00,2.44168,2.44414,2.4382,2.44414,9890000.0
2007-12-28 23:28:00,2.44053,2.44427,2.43988,2.44427,6500000.0
2007-12-28 23:30:00,2.44413,2.44413,2.43571,2.43964,11000000.0
2007-12-28 23:31:00,2.43784,2.44279,2.4358,2.43896,9000000.0
2007-12-28 23:32:00,2.44257,2.44342,2.43896,2.43896,5250000.0
2007-12-28 23:33:00,2.43869,2.44324,2.43869,2.44069,7250000.0
2007-12-28 23:34:00,2.44277,2.44384,2.43947,2.43947,5750000.0
2007-12-28 23:35:00,2.44292,2.44292,2.43672,2.43886,9750000.0
2007-12-28 23:36:00,2.43985,2.44458,2.43961,2.43961,12260000.0
2007-12-28 23:37:00,2.44539,2.44574,2.44075,2.44475,13880000.0
2007-12-28 23:38:00,2.44061,2.44227,2.439,2.43994,9630000.0
2007-12-28 23:39:00,2.43457,2.43827,2.43457,2.43827,1750000.0
2007-12-28 23:40:00,2.4405,2.44522,2.4405,2.44462,11000000.0
2007-12-28 23:41:00,2.43602,2.44264,2.43602,2.44043,5630000.0
2007-12-28 23:42:00,2.44288,2.44288,2.43734,2.4404,8000000.0
2007-12-28 23:43:00,2.44003,2.44214,2.43568,2.43568,10250000.0
2007-12-28 23:44:00,2.43734,2.44238,2.43734,2.44118,5750000.0
2007-12-28 23:45:00,2.43751,2.43938,2.43603,2.43923,8500000.0
2007-12-28 23:46:00,2.43906,2.44293,2.43634,2.44293,7000000.0
2007-12-28 23:47:00,2.44051,2.44292,2.43808,2.43808,7000000.0
2007-12-28 23:48:00,2.43676,2.44212,2.43676,2.43947,15130000.0
2007-12-28 23:49:00,2.43713,2.44316,2.43713,2.44316,10500000.0
2007-12-28 23:50:00,2.43553,2.43913,2.43517,2.4386,6760000.0
2007-12-28 23:51:00,2.43842,2.44244,2.43379,2.43936,9250000.0
2007-12-28 23:52:00,2.44362,2.44372,2.44015,2.44015,9250000.0
2007-12-28 23:53:00,2.44277,2.44277,2.43649,2.43649,5250000.0
2007-12-28 23:54:00,2.44413,2.44413,2.43789,2.43789,9500000.0
2007-12-28 23:55:00,2.43891,2.44393,2.43731,2.44393,10000000.0
2007-12-28 23:56:00,2.44252,2.44252,2.43373,2.43711,11380000.0
2007-12-28 23:57:00,2.43842,2.4429,2.43618,2.4429,15000000.0
2007-12-28 23:58:00,2.4388,2.44204,2.43725,2.43921,8000000.0
2007-12-28 23:59:00,2.43834,2.43889,2.43603,2.43754,6880000.0
2007-12-31 00:00:00,2.44019,2.44041,2.43839,2.44024,13380000.0
2007-12-31 00:01:00,2.44142,2.44698,2.44051,2.44177,7250000.0
2007-12-31 00:02:00,2.44159,2.44438,2.43864,2.44415,7510000.0
2007-12-31 00:03:00,2.44114,2.44189,2.43803,2.43937,9750000.0
2007-12-31 00:04:00,2.44237,2.44378,2.43851,2.44221,10750000.0
2007-12-31 00:06:00,2.44392,2.44392,2.43984,2.44121,14250000.0
2007-12-31 00:07:00,2.43827,2.44331,2.43783,2.44331,12630000.0
2007-12-31 00:08:00,2.44124,2.44124,2.43941,2.44111,8500000.0
2007-12-31 00:09:00,2.44178,2.44452,2.441,2.441,8000000.0
2007-12-31 00:10:00,2.44371,2.44517,2.44133,2.44133,7750000.0
2007-12-31 00:12:00,2.44096,2.4434,2.43848,2.44161,6750000.0
2007-12-31 00:13:00,2.44144,2.44144,2.4383,2.44089,14750000.0
2007-12-31 00:14:00,2.44014,2.44403,2.44014,2.44158,11250000.0
2007-12-31 00:15:00,2.44068,2.44193,2.43988,2.44149,8000000.0
2007-12-31 00:16:00,2.44032,2.44265,2.44032,2.44207,7000000.0
2007-12-31 00:17:00,2.44253,2.44423,2.44099,2.44099,7500000.0
2007-12-31 00:18:00,2.44124,2.4417,2.4378,2.4417,12750000.0
2007-12-31 00:19:00,2.44402,2.44543,2.44343,2.44529,6500000.0
2007-12-31 00:20:00,2.44512,2.44593,2.44343,2.44532,12250000.0
2007-12-31 00:22:00,2.44137,2.44427,2.43698,2.4413,10250000.0
2007-12-31 00:23:00,2.44205,2.44359,2.43906,2.44188,7750000.0
2007-12-31 00:24:00,2.4411,2.44145,2.43961,2.44099,6000000.0
2007-12-31 00:25:00,2.44342,2.44572,2.44032,2.44032,7500000.0
2007-12-31 00:27:00,2.44446,2.44446,2.43949,2.44114,6250000.0
2007-12-31 00:28:00,2.44141,2.44474,2.43815,2.43815,5750000.0
2007-12-31 00:29:00,2.44128,2.44197,2.43704,2.43944,5250000.0
2007-12-31 00:30:00,2.44459,2.44459,2.4408,2.44234,9750000.0
2007-12-31 00:31:00,2.44092,2.44265,2.44071,2.44258,7880000.0
2007-12-31 00:32:00,2.44074,2.44265,2.43808,2.44255,12000000.0
2007-12-31 00:33:00,2.44285,2.44285,2.43868,2.44256,6630000.0
2007-12-31 00:34:00,2.44148,2.44295,2.43819,2.44278,6630000.0
2007-12-31 00:35:00,2.44303,2.44361,2.44056,2.44283,8130000.0
2007-12-31 00:36:00,2.44391,2.44448,2.44052,2.44202,7500000.0
2007-12-31 00:37:00,2.4418,2.44381,2.43758,2.44381,7500000.0
2007-12-31 00:38:00,2.44131,2.4435,2.4406,2.44311,9000000.0
2007-12-31 00:39:00,2.44412,2.44472,2.44057,2.44409,8000000.0
2007-12-31 00:41:00,2.44311,2.44329,2.44149,2.44149,5500000.0
2007-12-31 00:42:00,2.44132,2.44329,2.43875,2.44329,8250000.0
2007-12-31 00:43:00,2.44402,2.44402,2.44039,2.44269,8630000.0
2007-12-31 00:44:00,2.43746,2.44308,2.43746,2.44308,10000000.0
2007-12-31 00:45:00,2.44158,2.44258,2.43847,2.44152,5250000.0
2007-12-31 00:46:00,2.43835,2.4427,2.43835,2.44262,7000000.0
2007-12-31 00:47:00,2.44067,2.44128,2.43723,2.44056,8130000.0
2007-12-31 00:48:00,2.43611,2.44198,2.43611,2.44198,7500000.0
2007-12-31 00:49:00,2.44301,2.44301,2.43873,2.43917,10000000.0
2007-12-31 00:50:00,2.44287,2.44309,2.44235,2.44281,5750000.0
2007-12-31 00:51:00,2.44035,2.44281,2.43826,2.44138,10000000.0
2007-12-31 00:52:00,2.44187,2.44275,2.44058,2.44105,11130000.0
2007-12-31 00:53:00,2.43844,2.4422,2.43821,2.44011,12130000.0
2007-12-31 00:54:00,2.44097,2.44162,2.43838,2.43838,7000000.0
2007-12-31 00:55:00,2.43929,2.44175,2.43929,2.43973,7000000.0
2007-12-31 00:56:00,2.44174,2.44174,2.43816,2.44103,7500000.0
2007-12-31 00:57:00,2.44008,2.44133,2.43892,2.4408,6380000.0
2007-12-31 00:58:00,2.44115,2.44115,2.43691,2.43989,13380000.0
2007-12-31 00:59:00,2.44077,2.44143,2.43794,2.44137,5250000.0
2007-12-31 01:00:00,2.44134,2.44134,2.43562,2.4412,11630000.0
2007-12-31 01:01:00,2.44007,2.44115,2.43931,2.44115,7500000.0
2007-12-31 01:02:00,2.43488,2.43603,2.43353,2.43422,14630000.0
2007-12-31 01:03:00,2.43807,2.43973,2.43788,2.43842,8500000.0
2007-12-31 01:04:00,2.44128,2.44169,2.44044,2.44056,5880000.0
2007-12-31 01:05:00,2.43762,2.43968,2.43632,2.43872,5250000.0
2007-12-31 01:06:00,2.44028,2.44158,2.44028,2.44158,5500000.0
2007-12-31 01:07:00,2.4396,2.44139,2.43847,2.43944,8880000.0
2007-12-31 01:08:00,2.44186,2.44186,2.43584,2.44148,7750000.0
2007-12-31 01:09:00,2.44159,2.44159,2.43989,2.44095,11000000.0
2007-12-31 01:10:00,2.4402,2.44101,2.43843,2.43843,7500000.0
2007-12-31 01:11:00,2.44176,2.44207,2.43558,2.43893,16250000.0
2007-12-31 01:12:00,2.44054,2.442,2.43923,2.4413,8750000.0
2007-12-31 01:13:00,2.44059,2.44116,2.43804,2.43804,9750000.0
2007-12-31 01:14:00,2.44119,2.44136,2.43786,2.44128,8500000.0
2007-12-31 01:15:00,2.43853,2.44098,2.43853,2.44078,11250000.0
2007-12-31 01:16:00,2.43876,2.44081,2.43631,2.44081,9250000.0
2007-12-31 01:18:00,2.43777,2.43882,2.4345,2.43882,7750000.0
2007-12-31 01:19:00,2.43945,2.44032,2.43453,2.43486,9630000.0
2007-12-31 01:20:00,2.43956,2.44098,2.43819,2.4405,8630000.0
2007-12-31 01:21:00,2.44066,2.44114,2.4359,2.44067,11000000.0
2007-12-31 01:22:00,2.4378,2.44062,2.43709,2.44058,8250000.0
2007-12-31 01:23:00,2.43624,2.44051,2.43579,2.44051,8510000.0
2007-12-31 01:24:00,2.43982,2.44178,2.43832,2.43944,7250000.0
2007-12-31 01:25:00,2.43951,2.44109,2.43611,2.44109,8500000.0
2007-12-31 01:26:00,2.43838,2.44249,2.43753,2.43753,10000000.0
2007-12-31 01:27:00,2.44052,2.44172,2.43761,2.4402,8000000.0
2007-12-31 01:28:00,2.44011,2.44205,2.43951,2.44032,6000000.0
2007-12-31 01:29:00,2.44095,2.44095,2.43814,2.43939,6500000.0
2007-12-31 01:30:00,2.44012,2.44144,2.43732,2.43732,10500000.0
2007-12-31 01:31:00,2.44008,2.44421,2.43795,2.44267,7250000.0
2007-12-31 01:32:00,2.44156,2.44156,2.4363,2.43927,13000000.0
2007-12-31 01:33:00,2.44199,2.44246,2.43763,2.44246,5250000.0
2007-12-31 01:34:00,2.43567,2.44057,2.43567,2.43871,6000000.0
2007-12-31 01:35:00,2.44145,2.44145,2.43713,2.44073,8250000.0
2007-12-31 01:37:00,2.43861,2.43917,2.43797,2.43917,5250000.0
2007-12-31 01:38:00,2.4421,2.4421,2.44035,2.44114,7250000.0
2007-12-31 01:39:00,2.44107,2.44107,2.43627,2.44055,5500000.0
2007-12-31 01:40:00,2.44077,2.44077,2.43598,2.43956,5750000.0
2007-12-31 01:41:00,2.44023,2.44076,2.43523,2.44076,12500000.0
2007-12-31 01:42:00,2.4384,2.44016,2.43543,2.43674,9630000.0
2007-12-31 01:43:00,2.43868,2.44125,2.43627,2.44125,8500000.0
2007-12-31 01:44:00,2.44002,2.4403,2.43381,2.44008,16250000.0
2007-12-31 01:45:00,2.43977,2.44007,2.43443,2.43713,10750000.0
2007-12-31 01:46:00,2.43934,2.43985,2.4351,2.4351,10500000.0
2007-12-31 01:47:00,2.43863,2.43887,2.43741,2.43887,12750000.0
2007-12-31 01:48:00,2.43863,2.44215,2.43863,2.44146,7250000.0
2007-12-31 01:49:00,2.43704,2.43885,2.43507,2.43885,6380000.0
2007-12-31 01:50:00,2.43819,2.43957,2.43617,2.43957,11250000.0
2007-12-31 01:51:00,2.43853,2.43949,2.43759,2.43759,7750000.0
2007-12-31 01:52:00,2.43942,2.43942,2.43623,2.43849,5250000.0
2007-12-31 01:53:00,2.43632,2.43906,2.43606,2.43725,6750000.0
2007-12-31 01:54:00,2.43871,2.43871,2.43596,2.43787,6000000.0
2007-12-31 01:55:00,2.43809,2.4421,2.43767,2.44007,17000000.0
2007-12-31 01:56:00,2.43508,2.44006,2.43406,2.43812,7000000.0
2007-12-31 01:57:00,2.43925,2.43971,2.43461,2.43812,15250000.0
2007-12-31 01:58:00,2.43828,2.43865,2.4373,2.43759,8250000.0
2007-12-31 02:00:00,2.43846,2.4394,2.43685,2.4394,6750000.0
2007-12-31 02:01:00,2.43908,2.44123,2.43908,2.43979,7750000.0
2007-12-31 02:02:00,2.43724,2.43881,2.43344,2.43881,14130000.0
2007-12-31 02:03:00,2.43823,2.43932,2.43444,2.43617,6000000.0
2007-12-31 02:04:00,2.43937,2.43966,2.43613,2.43679,15250000.0
2007-12-31 02:05:00,2.43807,2.43878,2.43551,2.43878,6250000.0
2007-12-31 02:06:00,2.43613,2.44061,2.43613,2.43655,6750000.0
2007-12-31 02:07:00,2.43832,2.43832,2.43512,2.43512,1500000.0
2007-12-31 02:08:00,2.44033,2.44033,2.43823,2.43914,7500000.0
2007-12-31 02:09:00,2.43967,2.43967,2.43623,2.43708,13250000.0
2007-12-31 02:11:00,2.43916,2.43937,2.43551,2.43551,7500000.0
2007-12-31 02:12:00,2.4389,2.44202,2.4389,2.44202,8250000.0
2007-12-31 02:13:00,2.43601,2.44154,2.43601,2.43847,9000000.0
2007-12-31 02:14:00,2.43682,2.43847,2.43253,2.43803,12750000.0
2007-12-31 02:15:00,2.43739,2.43938,2.43193,2.43819,18630000.0
2007-12-31 02:16:00,2.44182,2.44268,2.43763,2.44212,8880000.0
2007-12-31 02:17:00,2.43422,2.44003,2.43422,2.43942,9500000.0
2007-12-31 02:18:00,2.43907,2.4391,2.43581,2.43877,12000000.0
2007-12-31 02:19:00,2.4412,2.4412,2.43822,2.43896,8000000.0
2007-12-31 02:20:00,2.44009,2.44064,2.43656,2.43917,5500000.0
2007-12-31 02:21:00,2.43925,2.43971,2.43855,2.43971,8750000.0
2007-12-31 02:22:00,2.43896,2.44074,2.43896,2.4394,7500000.0
2007-12-31 02:23:00,2.43951,2.43988,2.43827,2.43988,7500000.0
2007-12-31 02:24:00,2.44066,2.44147,2.43778,2.44099,8500000.0
2007-12-31 02:25:00,2.4364,2.43991,2.43588,2.4363,6750000.0
2007-12-31 02:26:00,2.43824,2.44032,2.43351,2.44032,5500000.0
2007-12-31 02:27:00,2.43972,2.44183,2.43704,2.44183,10250000.0
2007-12-31 02:28:00,2.4397,2.4406,2.43511,2.4406,9630000.0
2007-12-31 02:29:00,2.43609,2.44045,2.43609,2.43966,9000000.0
2007-12-31 02:30:00,2.44036,2.44036,2.43736,2.43894,7500000.0
2007-12-31 02:31:00,2.43695,2.44005,2.43695,2.43967,8000000.0
2007-12-31 02:32:00,2.43871,2.43871,2.43425,2.43827,7500000.0
2007-12-31 02:33:00,2.43686,2.44114,2.43686,2.43874,10000000.0
2007-12-31 02:34:00,2.43959,2.43959,2.43553,2.43889,9750000.0
2007-12-31 02:35:00,2.44048,2.44048,2.43762,2.43932,7630000.0
2007-12-31 02:36:00,2.43756,2.44039,2.4351,2.4356,9000000.0
2007-12-31 02:37:00,2.43872,2.43887,2.43487,2.43685,8500000.0
2007-12-31 02:38:00,2.43872,2.43915,2.43366,2.43756,13000000.0
2007-12-31 02:39:00,2.43725,2.43955,2.43591,2.43838,6250000.0
2007-12-31 02:40:00,2.43689,2.43918,2.43457,2.43897,6750000.0
2007-12-31 02:41:00,2.4355,2.43923,2.43359,2.43923,8250000.0
2007-12-31 02:42:00,2.43822,2.43912,2.43536,2.4386,9000000.0
2007-12-31 02:43:00,2.44054,2.44054,2.43574,2.43907,8750000.0
2007-12-31 02:44:00,2.44072,2.44118,2.43968,2.44036,7250000.0
2007-12-31 02:46:00,2.43797,2.44072,2.43797,2.43962,6380000.0
2007-12-31 02:47:00,2.43722,2.43929,2.43658,2.43929,11630000.0
2007-12-31 02:48:00,2.43904,2.43904,2.43273,2.4375,14880000.0
2007-12-31 02:49:00,2.43877,2.43969,2.43729,2.43864,6750000.0
2007-12-31 02:50:00,2.43844,2.43891,2.43723,2.43851,9250000.0
2007-12-31 02:51:00,2.43742,2.43946,2.43472,2.43946,7380000.0
2007-12-31 02:52:00,2.43496,2.43975,2.43496,2.43975,9380000.0
2007-12-31 02:53:00,2.43748,2.43958,2.43742,2.43944,5130000.0
2007-12-31 02:54:00,2.43752,2.43973,2.43583,2.4373,5130000.0
2007-12-31 02:55:00,2.43814,2.439,2.43773,2.43842,7380000.0
2007-12-31 02:56:00,2.438,2.44024,2.43631,2.43678,11000000.0
2007-12-31 02:57:00,2.43912,2.44093,2.43843,2.43978,12250000.0
2007-12-31 02:58:00,2.43902,2.43902,2.43581,2.43859,7750000.0
2007-12-31 02:59:00,2.44248,2.44248,2.43835,2.44225,10500000.0
2007-12-31 03:00:00,2.43774,2.43898,2.43533,2.43821,5500000.0
2007-12-31 03:01:00,2.4371,2.43849,2.4346,2.43765,17630000.0
2007-12-31 03:02:00,2.4421,2.4421,2.437,2.437,7380000.0
2007-12-31 03:03:00,2.43761,2.43765,2.43553,2.43729,7750000.0
2007-12-31 03:04:00,2.43942,2.43946,2.4365,2.43783,7000000.0
2007-12-31 03:05:00,2.43247,2.4401,2.43247,2.43806,6750000.0
2007-12-31 03:06:00,2.43617,2.43852,2.43457,2.43457,12250000.0
2007-12-31 03:07:00,2.4376,2.43834,2.43587,2.43633,8130000.0
2007-12-31 03:08:00,2.43663,2.44027,2.43536,2.43877,10500000.0
2007-12-31 03:09:00,2.43637,2.43757,2.43568,2.43568,7380000.0
2007-12-31 03:10:00,2.43566,2.43923,2.43495,2.43923,9000000.0
2007-12-31 03:11:00,2.4362,2.43687,2.43314,2.43314,8000000.0
2007-12-31 03:12:00,2.43834,2.43834,2.43219,2.43721,5500000.0
2007-12-31 03:13:00,2.43847,2.43902,2.43414,2.43414,6750000.0
2007-12-31 03:14:00,2.43539,2.43727,2.43355,2.43684,5500000.0
2007-12-31 03:15:00,2.43587,2.43928,2.43284,2.43284,7250000.0
2007-12-31 03:16:00,2.43722,2.4394,2.43483,2.4394,8500000.0
2007-12-31 03:17:00,2.43545,2.43762,2.43208,2.43762,15500000.0
2007-12-31 03:18:00,2.43551,2.43774,2.43551,2.43738,6750000.0
2007-12-31 03:19:00,2.4367,2.43706,2.43522,2.43582,7500000.0
2007-12-31 03:20:00,2.43862,2.43862,2.43215,2.43747,10000000.0
2007-12-31 03:21:00,2.43744,2.43763,2.43271,2.43489,8250000.0
2007-12-31 03:22:00,2.43683,2.4379,2.43228,2.43486,5250000.0
2007-12-31 03:23:00,2.43596,2.43844,2.43434,2.43781,7750000.0
2007-12-31 03:24:00,2.43776,2.43866,2.4369,2.43774,8880000.0
2007-12-31 03:25:00,2.43835,2.43914,2.43428,2.43729,6750000.0
2007-12-31 03:26:00,2.43839,2.44177,2.43771,2.43994,5250000.0
2007-12-31 03:27:00,2.43725,2.43835,2.4325,2.43835,7500000.0
2007-12-31 03:28:00,2.43836,2.43924,2.4372,2.43841,8500000.0
2007-12-31 03:29:00,2.43642,2.43831,2.43575,2.43801,12500000.0
2007-12-31 03:30:00,2.43605,2.43829,2.43385,2.43829,9380000.0
2007-12-31 03:31:00,2.43361,2.4374,2.43334,2.43684,4510000.0
2007-12-31 03:32:00,2.43681,2.44148,2.43585,2.44101,9750000.0
2007-12-31 03:33:00,2.43935,2.44008,2.43693,2.44005,8380000.0
2007-12-31 03:34:00,2.43797,2.44202,2.43441,2.43832,8250000.0
2007-12-31 03:35:00,2.44015,2.44159,2.43939,2.44129,8000000.0
2007-12-31 03:36:00,2.44094,2.44154,2.43737,2.44117,7380000.0
2007-12-31 03:37:00,2.43943,2.44046,2.43403,2.43855,7500000.0
2007-12-31 03:39:00,2.43837,2.4408,2.43704,2.43994,12500000.0
2007-12-31 03:40:00,2.44139,2.44139,2.43936,2.44089,8000000.0
2007-12-31 03:41:00,2.44089,2.44089,2.43648,2.44033,10380000.0
2007-12-31 03:42:00,2.44167,2.44298,2.44167,2.44298,3750000.0
2007-12-31 03:43:00,2.43916,2.43999,2.43678,2.43678,8880000.0
2007-12-31 03:44:00,2.44077,2.44124,2.43572,2.43809,9500000.0
2007-12-31 03:45:00,2.43968,2.4411,2.4383,2.43926,7000000.0
2007-12-31 03:46:00,2.43836,2.44085,2.43814,2.44085,12750000.0
2007-12-31 03:47:00,2.44125,2.44221,2.43703,2.44083,8500000.0
2007-12-31 03:48:00,2.43936,2.44038,2.43641,2.43856,13500000.0
2007-12-31 03:49:00,2.43745,2.44196,2.43745,2.43894,8000000.0
2007-12-31 03:50:00,2.43551,2.4404,2.43551,2.43767,7130000.0
2007-12-31 03:51:00,2.44019,2.44133,2.43914,2.44133,15750000.0
2007-12-31 03:52:00,2.44202,2.44297,2.43915,2.43957,9000000.0
2007-12-31 03:53:00,2.44282,2.44323,2.43963,2.4424,13250000.0
2007-12-31 03:54:00,2.44141,2.44141,2.43932,2.44086,13250000.0
2007-12-31 03:55:00,2.44363,2.44363,2.43923,2.44343,14750000.0
2007-12-31 03:56:00,2.43658,2.43871,2.43454,2.43871,10630000.0
2007-12-31 03:57:00,2.44218,2.44292,2.43958,2.44281,10750000.0
2007-12-31 03:58:00,2.44276,2.44353,2.43917,2.44292,11500000.0
2007-12-31 03:59:00,2.44089,2.44089,2.43769,2.44037,8500000.0
2007-12-31 04:00:00,2.43897,2.44052,2.4383,2.44038,7130000.0
2007-12-31 04:01:00,2.43883,2.44256,2.43566,2.44256,6500000.0
2007-12-31 04:02:00,2.43926,2.44082,2.43627,2.43856,9130000.0
2007-12-31 04:03:00,2.44001,2.44202,2.4383,2.43958,8500000.0
2007-12-31 04:04:00,2.43939,2.44111,2.43699,2.43933,13500000.0
2007-12-31 04:05:00,2.44216,2.44216,2.43896,2.43896,7880000.0
2007-12-31 04:06:00,2.43675,2.44212,2.43675,2.44212,4000000.0
2007-12-31 04:07:00,2.43475,2.43964,2.43475,2.43861,10250000.0
2007-12-31 04:08:00,2.44089,2.44173,2.43644,2.44075,8500000.0
2007-12-31 04:09:00,2.43966,2.44109,2.437,2.43755,9000000.0
2007-12-31 04:10:00,2.44024,2.44024,2.43493,2.43493,9630000.0
2007-12-31 04:11:00,2.44078,2.44124,2.43817,2.43817,12250000.0
2007-12-31 04:12:00,2.43837,2.44022,2.43837,2.43995,7250000.0
2007-12-31 04:13:00,2.44197,2.44293,2.43962,2.44293,7750000.0
2007-12-31 04:14:00,2.44098,2.44098,2.44098,2.44098,2250000.0
2007-12-31 04:16:00,2.43519,2.44054,2.43519,2.44054,8140000.0
2007-12-31 04:17:00,2.43919,2.44194,2.43607,2.44194,8500000.0
2007-12-31 04:18:00,2.44153,2.44153,2.4356,2.43595,7500000.0
2007-12-31 04:19:00,2.4416,2.44392,2.43903,2.43903,11750000.0
2007-12-31 04:20:00,2.44115,2.44115,2.43729,2.43729,1500000.0
2007-12-31 04:21:00,2.4429,2.44345,2.44163,2.44292,13000000.0
2007-12-31 04:22:00,2.44273,2.44273,2.43778,2.43867,10250000.0
2007-12-31 04:23:00,2.43876,2.44026,2.43666,2.4379,9500000.0
2007-12-31 04:24:00,2.44255,2.44282,2.43955,2.44163,11000000.0
2007-12-31 04:25:00,2.44282,2.44323,2.44083,2.44083,5500000.0
2007-12-31 04:27:00,2.44155,2.44155,2.43686,2.43686,4510000.0
2007-12-31 04:28:00,2.43798,2.44002,2.43445,2.43611,11880000.0
2007-12-31 04:29:00,2.44121,2.44121,2.43334,2.43794,8270000.0
2007-12-31 04:30:00,2.43597,2.44073,2.4318,2.44073,5500000.0
2007-12-31 04:32:00,2.44176,2.44176,2.43499,2.43818,8250000.0
2007-12-31 04:33:00,2.43828,2.4415,2.43551,2.4415,5500000.0
2007-12-31 04:34:00,2.43605,2.44038,2.43605,2.43929,5250000.0
2007-12-31 04:35:00,2.43737,2.44117,2.43737,2.44117,8750000.0
2007-12-31 04:37:00,2.44238,2.44282,2.43895,2.43895,9000000.0
2007-12-31 04:38:00,2.44241,2.44302,2.43928,2.44302,5250000.0
2007-12-31 04:40:00,2.4343,2.4412,2.4343,2.43889,9380000.0
2007-12-31 04:41:00,2.43862,2.44222,2.43592,2.44222,10880000.0
2007-12-31 04:42:00,2.43979,2.44063,2.4364,2.43698,8760000.0
2007-12-31 04:43:00,2.4423,2.44342,2.4423,2.44292,8250000.0
2007-12-31 04:44:00,2.4368,2.43783,2.43626,2.43783,8250000.0
2007-12-31 04:45:00,2.44201,2.44201,2.43863,2.43883,7880000.0
2007-12-31 04:46:00,2.44245,2.44245,2.43838,2.43874,11130000.0
2007-12-31 04:47:00,2.43996,2.44003,2.43685,2.43975,5880000.0
2007-12-31 04:48:00,2.44113,2.44142,2.4383,2.44024,10250000.0
2007-12-31 04:49:00,2.44016,2.44016,2.43627,2.43627,6000000.0
2007-12-31 04:50:00,2.43853,2.43948,2.43802,2.43802,9000000.0
2007-12-31 04:51:00,2.44003,2.44003,2.43661,2.43704,9380000.0
2007-12-31 04:52:00,2.43968,2.44052,2.43713,2.43859,12500000.0
2007-12-31 04:53:00,2.44303,2.44327,2.44122,2.44311,9880000.0
2007-12-31 04:54:00,2.44061,2.44245,2.43944,2.44245,8000000.0
2007-12-31 04:55:00,2.43774,2.44006,2.43596,2.43596,6380000.0
2007-12-31 04:56:00,2.43949,2.44117,2.43673,2.43754,8500000.0
2007-12-31 04:57:00,2.44129,2.44156,2.43425,2.43425,6130000.0
2007-12-31 04:58:00,2.43884,2.4403,2.43694,2.43694,10880000.0
2007-12-31 04:59:00,2.44195,2.44195,2.43518,2.43944,8130000.0
2007-12-31 05:01:00,2.43603,2.4372,2.43603,2.43617,9260000.0
2007-12-31 05:02:00,2.43385,2.43788,2.43232,2.43731,6750000.0
2007-12-31 05:03:00,2.43831,2.43954,2.43831,2.43954,6260000.0
2007-12-31 05:04:00,2.43783,2.43952,2.43781,2.43952,5380000.0
2007-12-31 05:05:00,2.43967,2.44004,2.43604,2.44004,7500000.0
2007-12-31 05:06:00,2.43717,2.4398,2.43645,2.43879,11130000.0
2007-12-31 05:07:00,2.43942,2.43951,2.43811,2.4393,8250000.0
2007-12-31 05:08:00,2.43773,2.43962,2.43765,2.43813,8250000.0
2007-12-31 05:09:00,2.43826,2.43956,2.43805,2.43814,5630000.0
2007-12-31 05:10:00,2.43628,2.44005,2.43628,2.43848,7750000.0
2007-12-31 05:12:00,2.43782,2.43997,2.43582,2.43971,6750000.0
2007-12-31 05:13:00,2.43912,2.43986,2.43681,2.43727,6750000.0
2007-12-31 05:14:00,2.43987,2.43987,2.43429,2.4378,7000000.0
2007-12-31 05:15:00,2.43442,2.43732,2.43442,2.43694,5630000.0
2007-12-31 05:16:00,2.43767,2.43978,2.43661,2.43963,6250000.0
2007-12-31 05:17:00,2.43747,2.44032,2.43745,2.44032,6500000.0
2007-12-31 05:18:00,2.4388,2.43896,2.43518,2.43726,8000000.0
2007-12-31 05:19:00,2.43786,2.44001,2.43786,2.43978,6250000.0
2007-12-31 05:20:00,2.43731,2.43792,2.43365,2.4373,7750000.0
2007-12-31 05:21:00,2.43707,2.43747,2.43183,2.43741,6750000.0
2007-12-31 05:23:00,2.43729,2.43773,2.43387,2.43742,10500000.0
2007-12-31 05:24:00,2.44023,2.44023,2.43872,2.43872,5250000.0
2007-12-31 05:25:00,2.43742,2.43828,2.43612,2.43747,7500000.0
2007-12-31 05:26:00,2.43697,2.43697,2.43697,2.43697,750000.0
2007-12-31 05:28:00,2.44027,2.44034,2.43575,2.43936,6380000.0
2007-12-31 05:29:00,2.43732,2.44024,2.43475,2.43889,10000000.0
2007-12-31 05:30:00,2.44001,2.44058,2.43998,2.44058,6500000.0
2007-12-31 05:31:00,2.44004,2.44004,2.43563,2.43918,7500000.0
2007-12-31 05:32:00,2.4373,2.43885,2.43518,2.43773,5880000.0
2007-12-31 05:33:00,2.4371,2.43957,2.43649,2.43957,7000000.0
2007-12-31 05:34:00,2.43885,2.43885,2.43548,2.43727,8500000.0
2007-12-31 05:35:00,2.43748,2.43883,2.43241,2.43686,7630000.0
2007-12-31 05:36:00,2.4389,2.4424,2.4389,2.43963,9500000.0
2007-12-31 05:37:00,2.43976,2.44154,2.43764,2.44048,5500000.0
2007-12-31 05:38:00,2.43945,2.43972,2.43723,2.43734,14510000.0
2007-12-31 05:39:00,2.443,2.443,2.43723,2.44282,11250000.0
2007-12-31 05:40:00,2.43943,2.44,2.43892,2.43905,5250000.0
2007-12-31 05:41:00,2.44278,2.44338,2.44092,2.4422,6250000.0
2007-12-31 05:42:00,2.4375,2.44249,2.4347,2.44235,8500000.0
2007-12-31 05:44:00,2.43511,2.44087,2.43511,2.43856,9010000.0
2007-12-31 05:46:00,2.44312,2.44357,2.44132,2.44357,7500000.0
2007-12-31 05:47:00,2.44292,2.44352,2.44108,2.44108,5250000.0
2007-12-31 05:49:00,2.44112,2.44155,2.43696,2.43696,5750000.0
2007-12-31 05:50:00,2.4392,2.43974,2.4322,2.4337,6250000.0
2007-12-31 05:51:00,2.43788,2.43942,2.43447,2.43734,10130000.0
2007-12-31 05:52:00,2.43773,2.44076,2.43528,2.44007,9630000.0
2007-12-31 05:54:00,2.44172,2.44213,2.43983,2.44062,7000000.0
2007-12-31 05:55:00,2.43688,2.44054,2.43563,2.43947,6000000.0
2007-12-31 05:56:00,2.44014,2.44014,2.43439,2.439,9250000.0
2007-12-31 05:57:00,2.43882,2.44652,2.43882,2.44652,5500000.0
2007-12-31 05:58:00,2.44062,2.44062,2.43693,2.43986,6380000.0
2007-12-31 05:59:00,2.43574,2.43899,2.43574,2.43745,6750000.0
2007-12-31 06:00:00,2.44141,2.44141,2.43904,2.43999,6250000.0
2007-12-31 06:01:00,2.43974,2.44002,2.43802,2.43969,9760000.0
2007-12-31 06:02:00,2.44239,2.44239,2.43657,2.43811,9000000.0
2007-12-31 06:03:00,2.43823,2.44269,2.43823,2.44269,7000000.0
2007-12-31 06:04:00,2.43981,2.43981,2.43508,2.43565,7010000.0
2007-12-31 06:05:00,2.44131,2.44203,2.43848,2.43848,7380000.0
2007-12-31 06:06:00,2.44026,2.44026,2.43313,2.43798,6380000.0
2007-12-31 06:07:00,2.43561,2.43907,2.43498,2.43907,6140000.0
2007-12-31 06:08:00,2.43959,2.43993,2.43682,2.43815,6750000.0
2007-12-31 06:09:00,2.44024,2.44024,2.43635,2.43635,5500000.0
2007-12-31 06:10:00,2.43777,2.44013,2.43571,2.43971,6500000.0
2007-12-31 06:11:00,2.43472,2.43916,2.43472,2.43868,5250000.0
2007-12-31 06:12:00,2.43763,2.43949,2.43593,2.43949,9880000.0
2007-12-31 06:13:00,2.44042,2.44042,2.4372,2.43757,7380000.0
2007-12-31 06:14:00,2.43521,2.43896,2.43521,2.43722,10750000.0
2007-12-31 06:16:00,2.437,2.43701,2.43287,2.43675,6750000.0
2007-12-31 06:18:00,2.43701,2.43737,2.43522,2.4364,6000000.0
2007-12-31 06:19:00,2.43588,2.43918,2.43588,2.43918,8750000.0
2007-12-31 06:21:00,2.43712,2.43758,2.43492,2.43697,9020000.0
2007-12-31 06:22:00,2.439,2.43918,2.43471,2.43918,11760000.0
2007-12-31 06:24:00,2.43707,2.44438,2.43596,2.44068,6000000.0
2007-12-31 06:25:00,2.4385,2.43961,2.43495,2.43961,10630000.0
2007-12-31 06:26:00,2.43658,2.43802,2.43387,2.43739,9250000.0
2007-12-31 06:27:00,2.44023,2.44023,2.43566,2.43749,8500000.0
2007-12-31 06:28:00,2.43916,2.4397,2.43385,2.4397,5500000.0
2007-12-31 06:29:00,2.43598,2.4393,2.43598,2.43875,6250000.0
2007-12-31 06:30:00,2.43801,2.43955,2.4378,2.43874,6000000.0
2007-12-31 06:31:00,2.4397,2.44117,2.43773,2.43849,8260000.0
2007-12-31 06:32:00,2.43949,2.4412,2.43742,2.4412,10000000.0
2007-12-31 06:33:00,2.43746,2.44039,2.43746,2.4385,6000000.0
2007-12-31 06:34:00,2.43976,2.44114,2.43755,2.43755,8630000.0
2007-12-31 06:35:00,2.43932,2.44042,2.43604,2.43604,8630000.0
2007-12-31 06:36:00,2.4399,2.4399,2.43767,2.43767,5250000.0
2007-12-31 06:37:00,2.4402,2.4405,2.43408,2.43787,6880000.0
2007-12-31 06:38:00,2.43883,2.43914,2.43594,2.43742,10880000.0
2007-12-31 06:40:00,2.43975,2.44038,2.43621,2.44038,7750000.0
2007-12-31 06:42:00,2.44087,2.44116,2.43592,2.43702,6250000.0
2007-12-31 06:43:00,2.44041,2.4431,2.43776,2.4431,10000000.0
2007-12-31 06:44:00,2.43623,2.44274,2.43623,2.44085,5500000.0
2007-12-31 06:45:00,2.44335,2.44402,2.44002,2.44138,8630000.0
2007-12-31 06:46:00,2.44293,2.44373,2.43945,2.44309,7750000.0
2007-12-31 06:48:00,2.44274,2.44323,2.43965,2.43965,8500000.0
2007-12-31 06:49:00,2.44012,2.44045,2.43677,2.44045,10500000.0
2007-12-31 06:50:00,2.43688,2.44033,2.43677,2.43677,7130000.0
2007-12-31 06:51:00,2.43715,2.44049,2.43528,2.44049,7380000.0
2007-12-31 06:52:00,2.43753,2.44015,2.43743,2.43993,8500000.0
2007-12-31 06:53:00,2.43919,2.44128,2.43472,2.44029,7130000.0
2007-12-31 06:54:00,2.43937,2.4426,2.43825,2.44254,7000000.0
2007-12-31 06:55:00,2.43766,2.43947,2.43346,2.4387,15000000.0
2007-12-31 06:56:00,2.44321,2.44357,2.43872,2.44182,10130000.0
2007-12-31 06:57:00,2.44008,2.44098,2.43878,2.44025,12500000.0
2007-12-31 06:58:00,2.44322,2.44367,2.43763,2.44314,7750000.0
2007-12-31 06:59:00,2.44292,2.44292,2.43836,2.43906,6500000.0
2007-12-31 07:00:00,2.44007,2.44037,2.43786,2.43786,6500000.0
2007-12-31 07:01:00,2.43957,2.44308,2.43917,2.44308,5250000.0
2007-12-31 07:02:00,2.44048,2.4423,2.43939,2.4423,11250000.0
2007-12-31 07:03:00,2.44052,2.4406,2.43536,2.43981,6250000.0
2007-12-31 07:04:00,2.44074,2.44309,2.43895,2.44046,10000000.0
2007-12-31 07:05:00,2.43879,2.44215,2.43676,2.43676,15380000.0
2007-12-31 07:06:00,2.44255,2.44293,2.43728,2.4384,10500000.0
2007-12-31 07:07:00,2.43888,2.4424,2.43888,2.44019,8500000.0
2007-12-31 07:08:00,2.43998,2.43998,2.43735,2.43817,8630000.0
2007-12-31 07:09:00,2.44091,2.44175,2.43943,2.43987,10750000.0
2007-12-31 07:10:00,2.43998,2.44161,2.4351,2.44161,7500000.0
2007-12-31 07:11:00,2.43922,2.43922,2.43653,2.43772,7750000.0
2007-12-31 07:12:00,2.4388,2.44058,2.43779,2.43779,9750000.0
2007-12-31 07:13:00,2.43854,2.44023,2.43598,2.43598,7500000.0
2007-12-31 07:14:00,2.44002,2.44209,2.43898,2.44018,7750000.0
2007-12-31 07:15:00,2.44007,2.44117,2.43511,2.4386,8880000.0
2007-12-31 07:16:00,2.43916,2.44111,2.43362,2.43734,8250000.0
2007-12-31 07:17:00,2.43832,2.44031,2.43542,2.43947,7000000.0
2007-12-31 07:18:00,2.44198,2.44198,2.44055,2.44141,11000000.0
2007-12-31 07:19:00,2.43652,2.43963,2.43648,2.43648,5750000.0
2007-12-31 07:20:00,2.43897,2.44016,2.43798,2.4395,7750000.0
2007-12-31 07:21:00,2.43798,2.44042,2.43798,2.43956,9250000.0
2007-12-31 07:22:00,2.44092,2.44133,2.43648,2.43927,9000000.0
2007-12-31 07:23:00,2.44131,2.44188,2.44084,2.44131,11260000.0
2007-12-31 07:24:00,2.43988,2.43988,2.43447,2.43925,7750000.0
2007-12-31 07:25:00,2.4409,2.4409,2.434,2.43565,5750000.0
2007-12-31 07:26:00,2.43836,2.43982,2.4364,2.43883,9250000.0
2007-12-31 07:27:00,2.44025,2.44025,2.43481,2.4389,15000000.0
2007-12-31 07:28:00,2.44033,2.44033,2.43537,2.43575,14250000.0
2007-12-31 07:29:00,2.44012,2.44021,2.43872,2.43936,8880000.0
2007-12-31 07:30:00,2.43941,2.43984,2.43533,2.43533,12000000.0
2007-12-31 07:31:00,2.43958,2.44073,2.43823,2.44073,13510000.0
2007-12-31 07:33:00,2.44052,2.44116,2.43721,2.43912,6500000.0
2007-12-31 07:34:00,2.43763,2.44168,2.43763,2.43911,10380000.0
2007-12-31 07:35:00,2.44032,2.44032,2.43489,2.43869,6250000.0
2007-12-31 07:36:00,2.43818,2.44025,2.43689,2.43846,9750000.0
2007-12-31 07:37:00,2.43834,2.44098,2.43834,2.4394,9640000.0
2007-12-31 07:38:00,2.44028,2.44028,2.43419,2.43845,6250000.0
2007-12-31 07:39:00,2.43883,2.44183,2.43883,2.44097,5500000.0
2007-12-31 07:40:00,2.438,2.43933,2.43615,2.43917,8510000.0
2007-12-31 07:41:00,2.43833,2.43968,2.43611,2.43926,9000000.0
2007-12-31 07:43:00,2.44062,2.44062,2.43618,2.44021,7760000.0
2007-12-31 07:44:00,2.43959,2.43986,2.43542,2.43986,6130000.0
2007-12-31 07:45:00,2.43677,2.43993,2.43677,2.43984,8750000.0
2007-12-31 07:46:00,2.43768,2.44005,2.43521,2.43914,9510000.0
2007-12-31 07:47:00,2.43995,2.44031,2.43754,2.44031,9130000.0
2007-12-31 07:48:00,2.44026,2.44026,2.43558,2.43913,7500000.0
2007-12-31 07:49:00,2.44061,2.44138,2.43662,2.43662,7760000.0
2007-12-31 07:50:00,2.43413,2.43934,2.43413,2.43921,9250000.0
2007-12-31 07:51:00,2.43962,2.44112,2.43962,2.44112,6630000.0
2007-12-31 07:52:00,2.44062,2.44128,2.43791,2.43926,7000000.0
2007-12-31 07:53:00,2.4388,2.44005,2.43498,2.4385,8380000.0
2007-12-31 07:54:00,2.43998,2.43998,2.43801,2.43957,9500000.0
2007-12-31 07:55:00,2.43821,2.44098,2.43821,2.44098,7250000.0
2007-12-31 07:56:00,2.43923,2.44033,2.43837,2.44033,10380000.0
2007-12-31 07:57:00,2.439,2.43992,2.43425,2.43971,8880000.0
2007-12-31 07:59:00,2.43981,2.44162,2.43874,2.43957,11500000.0
2007-12-31 08:00:00,2.4398,2.4398,2.43323,2.43924,5500000.0
2007-12-31 08:01:00,2.43917,2.44088,2.43598,2.44082,6500000.0
2007-12-31 08:02:00,2.44155,2.44155,2.43504,2.43849,9750000.0
2007-12-31 08:03:00,2.4412,2.44163,2.43781,2.44023,9750000.0
2007-12-31 08:04:00,2.44035,2.44035,2.43621,2.43931,8750000.0
2007-12-31 08:05:00,2.44043,2.44151,2.43807,2.44151,14000000.0
2007-12-31 08:07:00,2.44118,2.44292,2.44118,2.44221,6750000.0
2007-12-31 08:08:00,2.44136,2.44136,2.4387,2.4388,6000000.0
2007-12-31 08:09:00,2.44014,2.44046,2.4367,2.43951,8250000.0
2007-12-31 08:10:00,2.44191,2.44212,2.43827,2.44179,9250000.0
2007-12-31 08:11:00,2.43801,2.4421,2.43591,2.4421,7750000.0
2007-12-31 08:12:00,2.43969,2.43969,2.43574,2.43951,6500000.0
2007-12-31 08:13:00,2.43917,2.44265,2.43804,2.43993,10750000.0
2007-12-31 08:14:00,2.43776,2.43899,2.43489,2.43899,8500000.0
2007-12-31 08:15:00,2.43963,2.44233,2.43722,2.44202,9000000.0
2007-12-31 08:16:00,2.4412,2.4412,2.4368,2.43967,7750000.0
2007-12-31 08:17:00,2.43751,2.43989,2.43714,2.43922,10750000.0
2007-12-31 08:18:00,2.43871,2.44109,2.43512,2.43959,9630000.0
2007-12-31 08:19:00,2.44015,2.44024,2.43693,2.43974,7000000.0
2007-12-31 08:20:00,2.43722,2.43939,2.43698,2.43939,12750000.0
2007-12-31 08:21:00,2.44125,2.44125,2.43698,2.4375,6750000.0
2007-12-31 08:22:00,2.43795,2.43927,2.43405,2.43677,10750000.0
2007-12-31 08:23:00,2.44116,2.44116,2.43674,2.43816,11250000.0
2007-12-31 08:24:00,2.44001,2.44146,2.43934,2.44146,6750000.0
2007-12-31 08:25:00,2.43557,2.43717,2.43253,2.43667,7880000.0
2007-12-31 08:26:00,2.44193,2.44193,2.43517,2.43881,12500000.0
2007-12-31 08:27:00,2.43916,2.44154,2.43383,2.44154,8250000.0
2007-12-31 08:28:00,2.43854,2.43957,2.435,2.43957,6250000.0
2007-12-31 08:29:00,2.43915,2.44024,2.43526,2.44024,7250000.0
2007-12-31 08:30:00,2.43983,2.4435,2.43689,2.4435,11500000.0
2007-12-31 08:31:00,2.4412,2.44424,2.43991,2.44424,8250000.0
2007-12-31 08:32:00,2.44361,2.44523,2.43779,2.44422,7250000.0
2007-12-31 08:33:00,2.44011,2.44436,2.44011,2.44231,13130000.0
2007-12-31 08:34:00,2.44262,2.44308,2.43997,2.43997,5500000.0
2007-12-31 08:35:00,2.44487,2.44487,2.43965,2.44102,13000000.0
2007-12-31 08:36:00,2.44294,2.44435,2.44265,2.44415,8250000.0
2007-12-31 08:37:00,2.43957,2.44226,2.43792,2.43952,9130000.0
2007-12-31 08:38:00,2.44184,2.44243,2.44035,2.44133,9750000.0
2007-12-31 08:39:00,2.43992,2.44171,2.43846,2.43846,7500000.0
2007-12-31 08:40:00,2.43908,2.44197,2.43788,2.44197,9250000.0
2007-12-31 08:41:00,2.43518,2.44046,2.43518,2.44046,7000000.0
2007-12-31 08:42:00,2.44053,2.44116,2.43504,2.44008,8250000.0
2007-12-31 08:43:00,2.44165,2.44193,2.43776,2.4396,8250000.0
2007-12-31 08:44:00,2.43993,2.43993,2.43555,2.4371,9000000.0
2007-12-31 08:45:00,2.43927,2.44151,2.43524,2.4387,8500000.0
2007-12-31 08:47:00,2.44247,2.44247,2.43476,2.43476,7000000.0
2007-12-31 08:48:00,2.43921,2.43921,2.43157,2.43722,11630000.0
2007-12-31 08:49:00,2.43808,2.43848,2.43595,2.43848,9130000.0
2007-12-31 08:50:00,2.43795,2.43902,2.4371,2.43773,7000000.0
2007-12-31 08:51:00,2.43761,2.43833,2.43416,2.43833,5250000.0
2007-12-31 08:52:00,2.43404,2.43712,2.43285,2.4357,6250000.0
2007-12-31 08:53:00,2.43804,2.43869,2.43486,2.43749,13750000.0
2007-12-31 08:54:00,2.43725,2.43767,2.43644,2.43733,7500000.0
2007-12-31 08:55:00,2.43868,2.43926,2.43303,2.43848,10750000.0
2007-12-31 08:56:00,2.44003,2.44003,2.43772,2.43772,7750000.0
2007-12-31 08:57:00,2.43595,2.4377,2.4344,2.43587,7750000.0
2007-12-31 08:58:00,2.43742,2.4414,2.43689,2.44086,6000000.0
2007-12-31 08:59:00,2.44031,2.44174,2.43735,2.43996,8250000.0
2007-12-31 09:00:00,2.4387,2.44186,2.43741,2.44186,6750000.0
2007-12-31 09:01:00,2.43911,2.43981,2.43494,2.43893,7750000.0
2007-12-31 09:02:00,2.43867,2.43988,2.43484,2.43612,12380000.0
2007-12-31 09:03:00,2.43652,2.4397,2.43652,2.43851,13130000.0
2007-12-31 09:04:00,2.43667,2.44,2.43615,2.44,5750000.0
2007-12-31 09:05:00,2.43438,2.4384,2.43438,2.43803,7250000.0
2007-12-31 09:06:00,2.43846,2.43973,2.43626,2.4375,8510000.0
2007-12-31 09:07:00,2.43848,2.43973,2.43702,2.43973,15250000.0
2007-12-31 09:08:00,2.43654,2.43932,2.43654,2.4368,12380000.0
2007-12-31 09:09:00,2.43673,2.43943,2.43658,2.43919,6260000.0
2007-12-31 09:10:00,2.43509,2.43864,2.43319,2.43864,8000000.0
2007-12-31 09:11:00,2.43805,2.43902,2.43437,2.43832,8250000.0
2007-12-31 09:12:00,2.43652,2.43918,2.43615,2.43918,8130000.0
2007-12-31 09:13:00,2.43808,2.43906,2.43445,2.43906,9750000.0
2007-12-31 09:14:00,2.43451,2.4414,2.43451,2.43977,6500000.0
2007-12-31 09:15:00,2.44035,2.44156,2.43552,2.44156,13000000.0
2007-12-31 09:16:00,2.44115,2.44115,2.43562,2.43562,8250000.0
2007-12-31 09:17:00,2.4392,2.44016,2.4338,2.43783,8880000.0
2007-12-31 09:18:00,2.43878,2.44195,2.4363,2.43731,9750000.0
2007-12-31 09:19:00,2.4373,2.4404,2.43647,2.43938,10500000.0
2007-12-31 09:20:00,2.43683,2.43817,2.43437,2.43503,11750000.0
2007-12-31 09:21:00,2.43776,2.4388,2.43586,2.43805,16000000.0
2007-12-31 09:22:00,2.43809,2.43817,2.43418,2.4369,15880000.0
2007-12-31 09:23:00,2.43843,2.43843,2.43568,2.43813,5500000.0
2007-12-31 09:24:00,2.43692,2.43909,2.43481,2.43891,15380000.0
2007-12-31 09:25:00,2.43874,2.43874,2.43593,2.43758,11000000.0
2007-12-31 09:26:00,2.43179,2.43927,2.43179,2.43784,10630000.0
2007-12-31 09:27:00,2.43456,2.43977,2.43456,2.43977,5500000.0
2007-12-31 09:28:00,2.43852,2.4388,2.43697,2.4375,9000000.0
2007-12-31 09:29:00,2.43929,2.43929,2.43504,2.43899,15500000.0
2007-12-31 09:30:00,2.43964,2.43964,2.43433,2.43759,6750000.0
2007-12-31 09:31:00,2.43954,2.43958,2.4362,2.43884,8000000.0
2007-12-31 09:32:00,2.43752,2.43924,2.43628,2.43733,6250000.0
2007-12-31 09:33:00,2.43789,2.4408,2.43723,2.43896,6500000.0
2007-12-31 09:34:00,2.43737,2.44057,2.43737,2.44057,8130000.0
2007-12-31 09:35:00,2.43916,2.43916,2.43441,2.43598,9000000.0
2007-12-31 09:36:00,2.43519,2.4381,2.43226,2.43226,7750000.0
2007-12-31 09:37:00,2.43171,2.43269,2.43036,2.43172,8750000.0
2007-12-31 09:38:00,2.4334,2.43513,2.43146,2.43166,10880000.0
2007-12-31 09:39:00,2.43228,2.43672,2.43217,2.43664,9250000.0
2007-12-31 09:40:00,2.43706,2.43706,2.43138,2.43319,10630000.0
2007-12-31 09:41:00,2.43596,2.43677,2.43168,2.43422,5500000.0
2007-12-31 09:42:00,2.4361,2.4361,2.43118,2.43348,10000000.0
2007-12-31 09:43:00,2.42913,2.43229,2.42579,2.43161,6500000.0
2007-12-31 09:44:00,2.43091,2.43479,2.43091,2.43479,8750000.0
2007-12-31 09:45:00,2.43403,2.43427,2.42821,2.43122,8630000.0
2007-12-31 09:46:00,2.43215,2.43365,2.43018,2.43365,8500000.0
2007-12-31 09:47:00,2.43296,2.43396,2.43081,2.43247,6000000.0
2007-12-31 09:48:00,2.43322,2.43452,2.4312,2.43452,7500000.0
2007-12-31 09:49:00,2.43366,2.4341,2.43176,2.4341,6000000.0
2007-12-31 09:50:00,2.4326,2.43344,2.42821,2.43344,6630000.0
2007-12-31 09:51:00,2.42995,2.43358,2.4291,2.43278,12250000.0
2007-12-31 09:52:00,2.43247,2.43266,2.42999,2.43266,8250000.0
2007-12-31 09:53:00,2.43198,2.4332,2.43075,2.43255,11500000.0
2007-12-31 09:54:00,2.43298,2.43298,2.43029,2.43277,7000000.0
2007-12-31 09:55:00,2.431,2.43348,2.4286,2.43113,10750000.0
2007-12-31 09:56:00,2.43172,2.43354,2.42783,2.43021,9630000.0
2007-12-31 09:57:00,2.43064,2.43254,2.42917,2.43222,11750000.0
2007-12-31 09:58:00,2.43253,2.43294,2.4268,2.43294,9250000.0
2007-12-31 09:59:00,2.43141,2.43425,2.43018,2.43346,8750000.0
2007-12-31 10:00:00,2.4316,2.43262,2.4272,2.42829,11250000.0
2007-12-31 10:01:00,2.43016,2.43305,2.42924,2.43034,8000000.0
2007-12-31 10:02:00,2.43019,2.43285,2.42874,2.43078,11750000.0
2007-12-31 10:03:00,2.42973,2.43309,2.42778,2.43309,13500000.0
2007-12-31 10:04:00,2.43161,2.43302,2.42889,2.429,8500000.0
2007-12-31 10:05:00,2.43174,2.43296,2.42736,2.43151,13130000.0
2007-12-31 10:06:00,2.43097,2.43439,2.43089,2.43397,5250000.0
2007-12-31 10:07:00,2.43134,2.43562,2.43045,2.43219,9630000.0
2007-12-31 10:08:00,2.43423,2.43559,2.42975,2.43071,5880000.0
2007-12-31 10:09:00,2.42904,2.4346,2.42904,2.43234,16750000.0
2007-12-31 10:10:00,2.43505,2.43637,2.43223,2.43613,9500000.0
2007-12-31 10:11:00,2.43491,2.43662,2.43267,2.43267,5250000.0
2007-12-31 10:12:00,2.43687,2.43741,2.43576,2.4373,7000000.0
2007-12-31 10:13:00,2.43465,2.439,2.43322,2.4348,6750000.0
2007-12-31 10:14:00,2.43839,2.43892,2.43425,2.43892,8250000.0
2007-12-31 10:15:00,2.43893,2.44047,2.43477,2.43825,9630000.0
2007-12-31 10:16:00,2.43837,2.43837,2.4371,2.43719,5130000.0
2007-12-31 10:17:00,2.43877,2.43889,2.43262,2.43889,7750000.0
2007-12-31 10:18:00,2.43682,2.43825,2.4342,2.43565,6500000.0
2007-12-31 10:19:00,2.43564,2.43845,2.43429,2.43845,5500000.0
2007-12-31 10:20:00,2.43827,2.43827,2.43249,2.43462,11750000.0
2007-12-31 10:21:00,2.43655,2.43816,2.43507,2.4376,13000000.0
2007-12-31 10:22:00,2.43716,2.43716,2.43419,2.4369,6630000.0
2007-12-31 10:23:00,2.4341,2.43673,2.43408,2.43673,8500000.0
2007-12-31 10:24:00,2.43542,2.43733,2.4314,2.43632,7250000.0
2007-12-31 10:25:00,2.43403,2.43639,2.43364,2.43595,7000000.0
2007-12-31 10:26:00,2.43557,2.43714,2.4335,2.43635,5250000.0
2007-12-31 10:27:00,2.43542,2.43671,2.43001,2.43592,9130000.0
2007-12-31 10:28:00,2.43243,2.43629,2.43243,2.43629,13000000.0
2007-12-31 10:29:00,2.43449,2.43655,2.43449,2.43636,9250000.0
2007-12-31 10:30:00,2.43353,2.43677,2.42999,2.43152,9380000.0
2007-12-31 10:31:00,2.43576,2.43718,2.4313,2.43139,7010000.0
2007-12-31 10:32:00,2.43647,2.43647,2.43297,2.43469,8880000.0
2007-12-31 10:33:00,2.43599,2.43599,2.43226,2.43322,11250000.0
2007-12-31 10:34:00,2.43531,2.43557,2.42978,2.43457,10000000.0
2007-12-31 10:35:00,2.43491,2.4359,2.43232,2.43252,16750000.0
2007-12-31 10:36:00,2.43517,2.43664,2.43148,2.43363,12250000.0
2007-12-31 10:37:00,2.43354,2.43521,2.43155,2.43456,14380000.0
2007-12-31 10:38:00,2.4337,2.43374,2.4313,2.43252,7000000.0
2007-12-31 10:39:00,2.43531,2.43572,2.43218,2.43218,8000000.0
2007-12-31 10:40:00,2.4356,2.4356,2.42933,2.42933,10010000.0
2007-12-31 10:41:00,2.43233,2.43475,2.43105,2.43105,5500000.0
2007-12-31 10:42:00,2.43226,2.43355,2.43063,2.4308,12250000.0
2007-12-31 10:43:00,2.43397,2.43397,2.43072,2.43072,12750000.0
2007-12-31 10:44:00,2.43446,2.43446,2.42625,2.42999,8500000.0
2007-12-31 10:45:00,2.43168,2.43412,2.42966,2.43344,7500000.0
2007-12-31 10:46:00,2.43397,2.43417,2.43053,2.43208,8260000.0
2007-12-31 10:47:00,2.43346,2.43448,2.43017,2.43448,8880000.0
2007-12-31 10:48:00,2.4321,2.43439,2.4321,2.43403,8000000.0
2007-12-31 10:49:00,2.43601,2.43673,2.43117,2.43144,11880000.0
2007-12-31 10:50:00,2.43089,2.43317,2.42948,2.43153,9880000.0
2007-12-31 10:51:00,2.43142,2.43387,2.43096,2.4321,10250000.0
2007-12-31 10:52:00,2.43485,2.43553,2.43317,2.43368,7250000.0
2007-12-31 10:53:00,2.43425,2.43444,2.43313,2.43444,5500000.0
2007-12-31 10:54:00,2.43531,2.43531,2.43216,2.43427,6250000.0
2007-12-31 10:55:00,2.43148,2.43403,2.43148,2.43358,11500000.0
2007-12-31 10:56:00,2.42861,2.4354,2.42861,2.43307,9130000.0
2007-12-31 10:57:00,2.43272,2.43519,2.43253,2.43446,7250000.0
2007-12-31 10:58:00,2.43267,2.43461,2.43124,2.43284,11000000.0
2007-12-31 10:59:00,2.43597,2.43598,2.43357,2.43493,6500000.0
2007-12-31 11:00:00,2.43455,2.43563,2.43374,2.43502,10630000.0
2007-12-31 11:01:00,2.43592,2.43592,2.42899,2.43359,11250000.0
2007-12-31 11:02:00,2.43357,2.43646,2.43225,2.43646,9000000.0
2007-12-31 11:03:00,2.4342,2.43537,2.43262,2.43336,9380000.0
2007-12-31 11:04:00,2.43448,2.43639,2.43153,2.43516,6250000.0
2007-12-31 11:05:00,2.43585,2.43596,2.4317,2.4317,8500000.0
2007-12-31 11:06:00,2.43531,2.43668,2.43174,2.43325,11880000.0
2007-12-31 11:07:00,2.43614,2.43618,2.43363,2.43618,8630000.0
2007-12-31 11:08:00,2.4336,2.43656,2.43104,2.43656,8880000.0
2007-12-31 11:09:00,2.43429,2.43618,2.43408,2.43488,6500000.0
2007-12-31 11:10:00,2.43368,2.43612,2.43283,2.43399,12250000.0
2007-12-31 11:11:00,2.43688,2.43688,2.43358,2.43358,7380000.0
2007-12-31 11:12:00,2.43621,2.43681,2.43408,2.43581,13130000.0
2007-12-31 11:13:00,2.43253,2.43614,2.43244,2.435,8880000.0
2007-12-31 11:14:00,2.43541,2.436,2.43229,2.43298,10500000.0
2007-12-31 11:15:00,2.4332,2.43629,2.4332,2.43425,8750000.0
2007-12-31 11:16:00,2.43441,2.43623,2.43192,2.4358,11750000.0
2007-12-31 11:17:00,2.43363,2.43676,2.43233,2.43676,6250000.0
2007-12-31 11:18:00,2.43371,2.43715,2.433,2.43634,5630000.0
2007-12-31 11:19:00,2.43622,2.43676,2.43456,2.43588,9250000.0
2007-12-31 11:20:00,2.43321,2.43617,2.43066,2.43513,10750000.0
2007-12-31 11:21:00,2.43352,2.43588,2.43022,2.43457,10500000.0
2007-12-31 11:22:00,2.437,2.437,2.43283,2.43468,5500000.0
2007-12-31 11:23:00,2.43549,2.43561,2.43065,2.43486,12500000.0
2007-12-31 11:24:00,2.43582,2.43582,2.4296,2.43461,12130000.0
2007-12-31 11:25:00,2.4348,2.43572,2.42989,2.43198,11750000.0
2007-12-31 11:26:00,2.43526,2.43545,2.43231,2.43468,8250000.0
2007-12-31 11:27:00,2.43452,2.4358,2.43215,2.43521,7130000.0
2007-12-31 11:28:00,2.43539,2.43562,2.43158,2.43551,6500000.0
2007-12-31 11:29:00,2.43596,2.43596,2.43133,2.43553,7010000.0
2007-12-31 11:30:00,2.43582,2.43587,2.43362,2.43474,6750000.0
2007-12-31 11:31:00,2.43501,2.43649,2.43342,2.43342,10250000.0
2007-12-31 11:32:00,2.43261,2.43546,2.43261,2.43517,11500000.0
2007-12-31 11:33:00,2.43534,2.4354,2.43234,2.43234,9260000.0
2007-12-31 11:34:00,2.43279,2.43528,2.4298,2.43528,5750000.0
2007-12-31 11:35:00,2.43566,2.43566,2.43003,2.43362,7250000.0
2007-12-31 11:36:00,2.43474,2.43474,2.42938,2.43354,5500000.0
2007-12-31 11:37:00,2.4343,2.4347,2.4301,2.4301,11500000.0
2007-12-31 11:38:00,2.43188,2.43362,2.43167,2.43167,7000000.0
2007-12-31 11:39:00,2.43397,2.43453,2.43048,2.4309,11880000.0
2007-12-31 11:40:00,2.43001,2.43418,2.42879,2.43345,7000000.0
2007-12-31 11:41:00,2.43304,2.43304,2.42561,2.43194,5880000.0
2007-12-31 11:42:00,2.4314,2.43421,2.42984,2.43269,13000000.0
2007-12-31 11:43:00,2.43216,2.43216,2.42608,2.42922,7250000.0
2007-12-31 11:44:00,2.43147,2.43181,2.42683,2.42745,6000000.0
2007-12-31 11:45:00,2.43113,2.43246,2.42871,2.42871,9750000.0
2007-12-31 11:46:00,2.43103,2.43165,2.42725,2.42977,10000000.0
2007-12-31 11:47:00,2.43012,2.43139,2.428,2.42894,6000000.0
2007-12-31 11:48:00,2.43171,2.43331,2.43045,2.43299,9000000.0
2007-12-31 11:49:00,2.42913,2.4321,2.42554,2.43094,12000000.0
2007-12-31 11:50:00,2.42894,2.43166,2.42731,2.42943,8630000.0
2007-12-31 11:51:00,2.42936,2.4318,2.42716,2.42958,14750000.0
2007-12-31 11:52:00,2.42874,2.4306,2.42685,2.4298,9630000.0
2007-12-31 11:53:00,2.42571,2.43145,2.42571,2.43045,6750000.0
2007-12-31 11:54:00,2.42967,2.43082,2.4283,2.43082,6500000.0
2007-12-31 11:55:00,2.42996,2.43027,2.42807,2.43027,9130000.0
2007-12-31 11:56:00,2.42907,2.42925,2.42495,2.42902,7250000.0
2007-12-31 11:57:00,2.43047,2.43074,2.42523,2.4286,11880000.0
2007-12-31 11:58:00,2.43059,2.43104,2.42722,2.42913,6000000.0
2007-12-31 11:59:00,2.43126,2.43178,2.42947,2.43173,10760000.0
2007-12-31 12:00:00,2.43086,2.43261,2.42958,2.43261,10000000.0
2007-12-31 12:01:00,2.43239,2.43239,2.42789,2.43155,8630000.0
2007-12-31 12:02:00,2.43209,2.43209,2.42806,2.42988,9500000.0
2007-12-31 12:03:00,2.43108,2.43197,2.42676,2.43053,7500000.0
2007-12-31 12:04:00,2.43201,2.43201,2.42589,2.43042,6250000.0
2007-12-31 12:05:00,2.43134,2.43151,2.42837,2.43142,10500000.0
2007-12-31 12:06:00,2.42945,2.4308,2.42644,2.43031,9130000.0
2007-12-31 12:07:00,2.42876,2.4314,2.42786,2.4314,8250000.0
2007-12-31 12:08:00,2.4311,2.43265,2.42844,2.43265,7250000.0
2007-12-31 12:09:00,2.43156,2.43218,2.42715,2.4312,8250000.0
2007-12-31 12:10:00,2.43432,2.43432,2.4256,2.43142,9500000.0
2007-12-31 12:11:00,2.42678,2.43198,2.42678,2.42781,6500000.0
2007-12-31 12:12:00,2.43092,2.43324,2.42952,2.43236,7500000.0
2007-12-31 12:13:00,2.42966,2.43326,2.42966,2.43322,6750000.0
2007-12-31 12:14:00,2.43237,2.43284,2.42809,2.43284,10000000.0
2007-12-31 12:15:00,2.43014,2.43117,2.42951,2.42951,9000000.0
2007-12-31 12:16:00,2.42906,2.4323,2.4258,2.43181,9500000.0
2007-12-31 12:17:00,2.4272,2.43231,2.42627,2.42997,5880000.0
2007-12-31 12:18:00,2.43107,2.4314,2.42809,2.42916,9750000.0
2007-12-31 12:19:00,2.43013,2.43154,2.42931,2.43032,6250000.0
2007-12-31 12:20:00,2.42844,2.43096,2.42535,2.43,8000000.0
2007-12-31 12:21:00,2.42945,2.43249,2.42849,2.43025,11010000.0
2007-12-31 12:22:00,2.42853,2.42855,2.42386,2.42855,5750000.0
2007-12-31 12:23:00,2.42878,2.43115,2.42659,2.43115,8130000.0
2007-12-31 12:24:00,2.43101,2.43101,2.42819,2.42822,11750000.0
2007-12-31 12:25:00,2.43073,2.43201,2.4268,2.43006,7510000.0
2007-12-31 12:26:00,2.43023,2.43147,2.42592,2.43037,12630000.0
2007-12-31 12:27:00,2.43106,2.43182,2.42804,2.43182,7000000.0
2007-12-31 12:28:00,2.42967,2.43086,2.42706,2.42871,10000000.0
2007-12-31 12:29:00,2.42844,2.4315,2.42657,2.42823,8750000.0
2007-12-31 12:30:00,2.43221,2.43253,2.42971,2.43145,8000000.0
2007-12-31 12:31:00,2.43125,2.43169,2.43008,2.43052,6250000.0
2007-12-31 12:32:00,2.42909,2.43249,2.42718,2.43055,6250000.0
2007-12-31 12:33:00,2.4328,2.4328,2.42774,2.43092,6000000.0
2007-12-31 12:34:00,2.43128,2.43212,2.42773,2.43142,10750000.0
2007-12-31 12:35:00,2.43017,2.43066,2.42802,2.42802,8250000.0
2007-12-31 12:36:00,2.43175,2.4324,2.42793,2.43147,9500000.0
2007-12-31 12:37:00,2.42686,2.43154,2.42686,2.43139,10250000.0
2007-12-31 12:38:00,2.43015,2.43103,2.42717,2.42717,6500000.0
2007-12-31 12:39:00,2.43167,2.43167,2.42798,2.42829,7130000.0
2007-12-31 12:40:00,2.42821,2.43232,2.42821,2.4318,7750000.0
2007-12-31 12:41:00,2.43242,2.43242,2.42596,2.43117,8380000.0
2007-12-31 12:42:00,2.43144,2.43236,2.42891,2.4315,6500000.0
2007-12-31 12:43:00,2.43065,2.43127,2.42786,2.43127,16000000.0
2007-12-31 12:44:00,2.43119,2.43119,2.42394,2.4265,7380000.0
2007-12-31 12:45:00,2.42972,2.43203,2.42752,2.43203,9630000.0
2007-12-31 12:46:00,2.42949,2.43151,2.42949,2.43148,5250000.0
2007-12-31 12:47:00,2.42907,2.43086,2.42856,2.42967,5500000.0
2007-12-31 12:48:00,2.43171,2.43265,2.42641,2.42878,8000000.0
2007-12-31 12:49:00,2.43083,2.43192,2.42879,2.43026,8380000.0
2007-12-31 12:50:00,2.43199,2.43199,2.42928,2.43037,13380000.0
2007-12-31 12:51:00,2.42753,2.43178,2.42694,2.43171,8000000.0
2007-12-31 12:52:00,2.43101,2.43274,2.42827,2.43157,11750000.0
2007-12-31 12:53:00,2.43088,2.43179,2.42797,2.43146,8250000.0
2007-12-31 12:54:00,2.43049,2.43234,2.42929,2.43029,11250000.0
2007-12-31 12:55:00,2.42936,2.4317,2.42761,2.43089,10750000.0
2007-12-31 12:56:00,2.42997,2.43148,2.42557,2.43043,11500000.0
2007-12-31 12:57:00,2.42767,2.43155,2.42695,2.42994,11630000.0
2007-12-31 12:58:00,2.43019,2.43137,2.42557,2.42881,5500000.0
2007-12-31 12:59:00,2.4277,2.43091,2.42764,2.4291,11000000.0
2007-12-31 13:00:00,2.42858,2.43172,2.42824,2.43025,8000000.0
2007-12-31 13:01:00,2.4305,2.43184,2.42554,2.42944,12500000.0
2007-12-31 13:02:00,2.42805,2.43146,2.42557,2.42884,11260000.0
2007-12-31 13:03:00,2.42677,2.43172,2.42677,2.43172,11000000.0
2007-12-31 13:04:00,2.43137,2.43137,2.42823,2.42823,7630000.0
2007-12-31 13:05:00,2.42825,2.43148,2.42823,2.43085,8500000.0
2007-12-31 13:06:00,2.42803,2.4317,2.42698,2.42883,6250000.0
2007-12-31 13:07:00,2.42765,2.43121,2.42765,2.4287,10380000.0
2007-12-31 13:08:00,2.43065,2.43103,2.42857,2.42857,7500000.0
2007-12-31 13:09:00,2.43162,2.43162,2.42687,2.43089,8000000.0
2007-12-31 13:10:00,2.43176,2.43176,2.42865,2.43104,9750000.0
2007-12-31 13:11:00,2.43169,2.43169,2.42711,2.42868,8630000.0
2007-12-31 13:12:00,2.43031,2.43244,2.42793,2.43223,7750000.0
2007-12-31 13:13:00,2.43001,2.43228,2.42751,2.43112,8500000.0
2007-12-31 13:14:00,2.4273,2.43235,2.42594,2.42594,7750000.0
2007-12-31 13:15:00,2.43078,2.43174,2.42793,2.43116,6250000.0
2007-12-31 13:16:00,2.43017,2.43156,2.42581,2.43089,7250000.0
2007-12-31 13:17:00,2.43023,2.43207,2.42956,2.43206,12510000.0
2007-12-31 13:18:00,2.42861,2.43119,2.42742,2.43098,6500000.0
2007-12-31 13:19:00,2.43136,2.43285,2.42888,2.42977,7380000.0
2007-12-31 13:20:00,2.42671,2.43208,2.42671,2.43161,11000000.0
2007-12-31 13:21:00,2.42985,2.43229,2.42764,2.43056,11250000.0
2007-12-31 13:22:00,2.43256,2.43256,2.42738,2.42924,9750000.0
2007-12-31 13:23:00,2.43104,2.43158,2.42768,2.43086,12000000.0
2007-12-31 13:24:00,2.43161,2.43205,2.42719,2.42719,10000000.0
2007-12-31 13:25:00,2.43229,2.43393,2.42919,2.43216,10250000.0
2007-12-31 13:26:00,2.42894,2.43392,2.42894,2.4327,8000000.0
2007-12-31 13:27:00,2.43196,2.43308,2.42875,2.43158,9000000.0
2007-12-31 13:28:00,2.4306,2.4334,2.43025,2.43025,9750000.0
2007-12-31 13:29:00,2.4313,2.43228,2.42876,2.42876,12630000.0
2007-12-31 13:30:00,2.42793,2.43235,2.42793,2.43235,8500000.0
2007-12-31 13:31:00,2.4315,2.43367,2.42821,2.42919,6250000.0
2007-12-31 13:32:00,2.43091,2.43348,2.43003,2.43348,6380000.0
2007-12-31 13:33:00,2.43313,2.43433,2.4295,2.43405,12000000.0
2007-12-31 13:34:00,2.43174,2.4333,2.43108,2.43287,10750000.0
2007-12-31 13:35:00,2.43315,2.43349,2.43082,2.43229,9750000.0
2007-12-31 13:36:00,2.43406,2.43428,2.42917,2.43316,10380000.0
2007-12-31 13:37:00,2.43142,2.43358,2.42945,2.42945,5500000.0
2007-12-31 13:38:00,2.43345,2.43389,2.42974,2.43181,10880000.0
2007-12-31 13:39:00,2.43217,2.4328,2.425,2.4328,9750000.0
2007-12-31 13:40:00,2.43274,2.43319,2.42503,2.43224,13000000.0
2007-12-31 13:41:00,2.43144,2.43197,2.42755,2.43122,5880000.0
2007-12-31 13:42:00,2.43281,2.43281,2.42812,2.43167,12250000.0
2007-12-31 13:43:00,2.43118,2.43195,2.42776,2.43195,10510000.0
2007-12-31 13:44:00,2.43091,2.43234,2.42666,2.43073,8500000.0
2007-12-31 13:45:00,2.42899,2.43248,2.42795,2.42903,11130000.0
2007-12-31 13:46:00,2.43124,2.43187,2.42814,2.42938,7750000.0
2007-12-31 13:47:00,2.43046,2.43191,2.42863,2.42944,8000000.0
2007-12-31 13:48:00,2.43069,2.43147,2.42746,2.43075,7750000.0
2007-12-31 13:49:00,2.4276,2.4324,2.42606,2.43197,10130000.0
2007-12-31 13:50:00,2.43139,2.43307,2.42949,2.4325,4880000.0
2007-12-31 13:51:00,2.43271,2.43321,2.4282,2.4282,9500000.0
2007-12-31 13:52:00,2.43173,2.43318,2.42781,2.43318,9380000.0
2007-12-31 13:53:00,2.43305,2.43435,2.43059,2.4311,15010000.0
2007-12-31 13:54:00,2.43208,2.43296,2.42988,2.43064,7500000.0
2007-12-31 13:55:00,2.43063,2.43085,2.42626,2.43085,6000000.0
2007-12-31 13:56:00,2.43055,2.43327,2.42864,2.43261,6750000.0
2007-12-31 13:57:00,2.43418,2.43418,2.43098,2.43245,9250000.0
2007-12-31 13:58:00,2.43304,2.43381,2.42842,2.42911,12250000.0
2007-12-31 13:59:00,2.43247,2.43312,2.42698,2.42698,8000000.0
2007-12-31 14:00:00,2.43152,2.43333,2.43104,2.4328,5500000.0
2007-12-31 14:01:00,2.4293,2.43307,2.42832,2.42915,7500000.0
2007-12-31 14:02:00,2.42633,2.43286,2.42633,2.43286,9880000.0
2007-12-31 14:03:00,2.4285,2.43303,2.4285,2.4305,8380000.0
2007-12-31 14:04:00,2.4304,2.43257,2.4304,2.43111,8750000.0
2007-12-31 14:05:00,2.42797,2.43136,2.42797,2.43136,6000000.0
2007-12-31 14:06:00,2.43061,2.43231,2.4281,2.43228,5880000.0
2007-12-31 14:07:00,2.43149,2.43157,2.42846,2.42846,11750000.0
2007-12-31 14:08:00,2.43218,2.43218,2.4293,2.43046,9500000.0
2007-12-31 14:09:00,2.43091,2.43131,2.42823,2.43057,7000000.0
2007-12-31 14:10:00,2.43169,2.43176,2.42963,2.43134,6000000.0
2007-12-31 14:11:00,2.43156,2.43156,2.42771,2.43014,9750000.0
2007-12-31 14:12:00,2.42953,2.43074,2.42847,2.42847,9380000.0
2007-12-31 14:13:00,2.43035,2.43093,2.42688,2.43093,6630000.0
2007-12-31 14:14:00,2.42955,2.43326,2.42783,2.42783,9000000.0
2007-12-31 14:15:00,2.42926,2.43162,2.42888,2.43162,8130000.0
2007-12-31 14:16:00,2.43098,2.4317,2.42887,2.4317,8750000.0
2007-12-31 14:17:00,2.43066,2.43201,2.4294,2.43144,5130000.0
2007-12-31 14:18:00,2.43052,2.43172,2.42891,2.43159,8500000.0
2007-12-31 14:19:00,2.42707,2.43116,2.42658,2.42658,7500000.0
2007-12-31 14:20:00,2.43113,2.43113,2.42524,2.4306,9250000.0
2007-12-31 14:21:00,2.42999,2.43012,2.42522,2.42977,7500000.0
2007-12-31 14:22:00,2.42818,2.43037,2.42677,2.4284,8380000.0
2007-12-31 14:23:00,2.43114,2.43114,2.42501,2.4268,7500000.0
2007-12-31 14:24:00,2.43093,2.43102,2.42647,2.43091,8000000.0
2007-12-31 14:25:00,2.43086,2.43086,2.42648,2.4298,9010000.0
2007-12-31 14:26:00,2.43063,2.43063,2.42609,2.42961,11750000.0
2007-12-31 14:27:00,2.43121,2.43163,2.42881,2.43101,7000000.0
2007-12-31 14:28:00,2.42746,2.4309,2.4254,2.42913,9500000.0
2007-12-31 14:29:00,2.43137,2.43137,2.42538,2.43036,8130000.0
2007-12-31 14:30:00,2.4323,2.4323,2.42726,2.42726,5750000.0
2007-12-31 14:31:00,2.43082,2.43243,2.42517,2.43041,7510000.0
2007-12-31 14:32:00,2.43107,2.43131,2.42909,2.43052,9880000.0
2007-12-31 14:33:00,2.43086,2.43192,2.42753,2.43192,10000000.0
2007-12-31 14:34:00,2.43077,2.43149,2.42847,2.43039,15000000.0
2007-12-31 14:35:00,2.43225,2.43268,2.42743,2.42939,9750000.0
2007-12-31 14:36:00,2.43291,2.43297,2.42827,2.43189,14500000.0
2007-12-31 14:37:00,2.43102,2.43292,2.4298,2.43199,6250000.0
2007-12-31 14:38:00,2.43143,2.43143,2.42501,2.4304,7000000.0
2007-12-31 14:39:00,2.43084,2.43101,2.42855,2.42855,5630000.0
2007-12-31 14:40:00,2.43085,2.43139,2.42681,2.42992,9880000.0
2007-12-31 14:41:00,2.43148,2.43148,2.42893,2.42893,6500000.0
2007-12-31 14:42:00,2.43127,2.43127,2.42836,2.42836,9000000.0
2007-12-31 14:43:00,2.42886,2.43259,2.42675,2.43175,12000000.0
2007-12-31 14:44:00,2.42643,2.43129,2.4252,2.43029,5750000.0
2007-12-31 14:45:00,2.4281,2.43291,2.42706,2.42995,10750000.0
2007-12-31 14:46:00,2.43063,2.43247,2.42642,2.43095,12380000.0
2007-12-31 14:47:00,2.42947,2.43221,2.42859,2.42928,9750000.0
2007-12-31 14:48:00,2.43106,2.43152,2.42696,2.42696,10750000.0
2007-12-31 14:49:00,2.43334,2.43334,2.42821,2.42821,8000000.0
2007-12-31 14:50:00,2.42908,2.43215,2.42814,2.43215,7000000.0
2007-12-31 14:51:00,2.43061,2.43227,2.42934,2.42981,7130000.0
2007-12-31 14:52:00,2.42947,2.43277,2.4273,2.43277,11500000.0
2007-12-31 14:53:00,2.43141,2.43217,2.42694,2.42926,7500000.0
2007-12-31 14:54:00,2.43213,2.43276,2.42637,2.42881,15880000.0
2007-12-31 14:55:00,2.42782,2.43235,2.42782,2.43016,10000000.0
2007-12-31 14:56:00,2.43324,2.43338,2.42809,2.43283,9130000.0
2007-12-31 14:57:00,2.43179,2.43435,2.42993,2.43102,9500000.0
2007-12-31 14:58:00,2.43276,2.43284,2.43017,2.43017,10380000.0
2007-12-31 14:59:00,2.43441,2.43452,2.43034,2.43338,11500000.0
2007-12-31 15:00:00,2.43333,2.43438,2.43077,2.43136,10500000.0
2007-12-31 15:01:00,2.42944,2.43342,2.42718,2.43041,13000000.0
2007-12-31 15:02:00,2.43264,2.43503,2.4289,2.43421,11500000.0
2007-12-31 15:03:00,2.42951,2.43491,2.42836,2.43229,10250000.0
2007-12-31 15:04:00,2.43319,2.4332,2.42829,2.43042,8250000.0
2007-12-31 15:05:00,2.43016,2.43108,2.42822,2.42839,10250000.0
2007-12-31 15:06:00,2.43273,2.43273,2.42949,2.43194,6500000.0
2007-12-31 15:07:00,2.43449,2.43481,2.42853,2.43072,5750000.0
2007-12-31 15:08:00,2.43495,2.43495,2.43057,2.43415,7250000.0
2007-12-31 15:09:00,2.43354,2.43423,2.42903,2.43345,13000000.0
2007-12-31 15:10:00,2.43363,2.43459,2.43078,2.43165,10750000.0
2007-12-31 15:11:00,2.43082,2.4345,2.43082,2.4324,10000000.0
2007-12-31 15:12:00,2.43167,2.43477,2.43167,2.43441,8000000.0
2007-12-31 15:13:00,2.42878,2.43561,2.42878,2.43482,10000000.0
2007-12-31 15:14:00,2.43496,2.43496,2.4304,2.4304,5750000.0
2007-12-31 15:15:00,2.43683,2.43898,2.43488,2.43488,10880000.0
2007-12-31 15:16:00,2.43554,2.43576,2.43287,2.43312,9880000.0
2007-12-31 15:17:00,2.43377,2.43693,2.4319,2.43632,12380000.0
2007-12-31 15:18:00,2.43498,2.43748,2.43289,2.43531,5750000.0
2007-12-31 15:19:00,2.4354,2.4356,2.43119,2.43119,7250000.0
2007-12-31 15:20:00,2.43657,2.43657,2.43057,2.43204,8880000.0
2007-12-31 15:21:00,2.43247,2.43539,2.42776,2.43361,11750000.0
2007-12-31 15:22:00,2.43599,2.43599,2.43084,2.43209,14260000.0
2007-12-31 15:23:00,2.43375,2.43485,2.42997,2.43314,4880000.0
2007-12-31 15:24:00,2.43366,2.43546,2.43157,2.43345,8000000.0
2007-12-31 15:25:00,2.4329,2.43675,2.4329,2.43576,7880000.0
2007-12-31 15:26:00,2.43478,2.43607,2.43197,2.43552,14000000.0
2007-12-31 15:27:00,2.43375,2.43654,2.43375,2.43654,6000000.0
2007-12-31 15:28:00,2.43594,2.43594,2.43346,2.43423,5750000.0
2007-12-31 15:29:00,2.43268,2.43611,2.43161,2.43418,5500000.0
2007-12-31 15:30:00,2.43292,2.43617,2.43292,2.43568,6000000.0
2007-12-31 15:31:00,2.43547,2.43593,2.43357,2.43357,12380000.0
2007-12-31 15:32:00,2.43516,2.43682,2.43296,2.43638,10130000.0
2007-12-31 15:33:00,2.43318,2.43611,2.43317,2.43492,8750000.0
2007-12-31 15:34:00,2.43799,2.43799,2.43307,2.43662,5750000.0
2007-12-31 15:35:00,2.43445,2.43649,2.42892,2.42892,8250000.0
2007-12-31 15:36:00,2.43269,2.43648,2.4316,2.43648,11000000.0
2007-12-31 15:37:00,2.43552,2.43595,2.43367,2.43595,8750000.0
2007-12-31 15:38:00,2.43222,2.43634,2.43062,2.43441,14250000.0
2007-12-31 15:39:00,2.43196,2.43551,2.43151,2.43281,7500000.0
2007-12-31 15:40:00,2.43306,2.43474,2.4286,2.43474,8380000.0
2007-12-31 15:41:00,2.43201,2.43578,2.43112,2.43112,8500000.0
2007-12-31 15:42:00,2.43257,2.4353,2.43257,2.4349,5750000.0
2007-12-31 15:43:00,2.43117,2.43463,2.43117,2.43346,5750000.0
2007-12-31 15:44:00,2.4358,2.43638,2.4322,2.43267,13000000.0
2007-12-31 15:45:00,2.43555,2.43563,2.4321,2.43387,12250000.0
2007-12-31 15:46:00,2.43437,2.43512,2.43018,2.43299,14380000.0
2007-12-31 15:47:00,2.43339,2.43391,2.43163,2.43283,8880000.0
2007-12-31 15:48:00,2.43134,2.43413,2.43134,2.43406,7000000.0
2007-12-31 15:49:00,2.43464,2.43469,2.42779,2.43407,8250000.0
2007-12-31 15:50:00,2.43331,2.4363,2.43229,2.43278,12130000.0
2007-12-31 15:51:00,2.43504,2.43525,2.43049,2.43364,7000000.0
2007-12-31 15:52:00,2.43196,2.43415,2.42687,2.43158,6380000.0
2007-12-31 15:53:00,2.43357,2.43375,2.42978,2.43257,12130000.0
2007-12-31 15:54:00,2.43457,2.43704,2.42865,2.43575,8250000.0
2007-12-31 15:55:00,2.43591,2.43591,2.42922,2.43148,8250000.0
2007-12-31 15:56:00,2.43085,2.4351,2.43085,2.4351,5630000.0
2007-12-31 15:57:00,2.43441,2.43524,2.43065,2.43065,10130000.0
2007-12-31 15:58:00,2.43378,2.43435,2.43126,2.43126,9500000.0
2007-12-31 15:59:00,2.43427,2.43493,2.43137,2.4318,9000000.0
2007-12-31 16:00:00,2.43266,2.43499,2.43063,2.43269,9250000.0
2007-12-31 16:01:00,2.4356,2.43572,2.43235,2.43235,11130000.0
2007-12-31 16:02:00,2.43592,2.43634,2.43107,2.43107,6250000.0
2007-12-31 16:03:00,2.43532,2.43706,2.43296,2.43296,6380000.0
2007-12-31 16:04:00,2.43375,2.43617,2.43265,2.43548,7880000.0
2007-12-31 16:05:00,2.4364,2.43674,2.43,2.43605,8250000.0
2007-12-31 16:06:00,2.43668,2.4375,2.43509,2.43661,6130000.0
2007-12-31 16:07:00,2.43702,2.43812,2.43536,2.43774,8250000.0
2007-12-31 16:08:00,2.43509,2.43743,2.43362,2.43707,5880000.0
2007-12-31 16:09:00,2.43681,2.43935,2.43606,2.43885,7000000.0
2007-12-31 16:10:00,2.43904,2.43904,2.43477,2.43499,10000000.0
2007-12-31 16:11:00,2.43764,2.43821,2.434,2.43643,11130000.0
2007-12-31 16:12:00,2.43747,2.43747,2.42967,2.43483,11000000.0
2007-12-31 16:13:00,2.43802,2.43802,2.43346,2.43458,7500000.0
2007-12-31 16:14:00,2.43347,2.4364,2.43333,2.43333,10380000.0
2007-12-31 16:15:00,2.43167,2.43595,2.43113,2.43476,9000000.0
2007-12-31 16:16:00,2.43508,2.4362,2.43056,2.43211,9000000.0
2007-12-31 16:17:00,2.43272,2.43527,2.43241,2.43442,6500000.0
2007-12-31 16:18:00,2.43482,2.43509,2.43103,2.43355,8250000.0
2007-12-31 16:19:00,2.43249,2.43577,2.43042,2.43042,12130000.0
2007-12-31 16:20:00,2.4355,2.43631,2.42898,2.43512,8500000.0
2007-12-31 16:21:00,2.43625,2.43625,2.43062,2.43266,5250000.0
2007-12-31 16:22:00,2.43638,2.43638,2.43289,2.43338,7000000.0
2007-12-31 16:23:00,2.43581,2.43679,2.43291,2.43634,7000000.0
2007-12-31 16:24:00,2.43432,2.43729,2.43199,2.43495,9380000.0
2007-12-31 16:25:00,2.43503,2.43702,2.43325,2.43595,7000000.0
2007-12-31 16:26:00,2.4364,2.43819,2.43396,2.43819,9510000.0
2007-12-31 16:27:00,2.43688,2.43747,2.43312,2.43562,9880000.0
2007-12-31 16:28:00,2.43413,2.43696,2.43228,2.43663,11500000.0
2007-12-31 16:29:00,2.43821,2.43821,2.43378,2.43572,6000000.0
2007-12-31 16:30:00,2.43677,2.43718,2.43224,2.43718,5250000.0
2007-12-31 16:31:00,2.43547,2.43669,2.43321,2.43415,9010000.0
2007-12-31 16:32:00,2.43574,2.43697,2.43249,2.43548,7250000.0
2007-12-31 16:33:00,2.43701,2.4385,2.43408,2.4385,11380000.0
2007-12-31 16:34:00,2.43917,2.43955,2.43468,2.43851,13250000.0
2007-12-31 16:35:00,2.43794,2.43794,2.43185,2.43645,8500000.0
2007-12-31 16:36:00,2.43582,2.43839,2.43211,2.43634,13000000.0
2007-12-31 16:37:00,2.43419,2.43798,2.43419,2.43763,6500000.0
2007-12-31 16:38:00,2.43568,2.43772,2.43197,2.43732,9380000.0
2007-12-31 16:39:00,2.43623,2.43785,2.43359,2.43761,6630000.0
2007-12-31 16:40:00,2.43761,2.43761,2.43174,2.43644,7500000.0
2007-12-31 16:41:00,2.43638,2.43824,2.4322,2.43729,9000000.0
2007-12-31 16:42:00,2.43884,2.44014,2.43561,2.43985,7750000.0
2007-12-31 16:43:00,2.43605,2.43884,2.43605,2.43867,7750000.0
2007-12-31 16:44:00,2.43551,2.43771,2.43529,2.43529,7500000.0
2007-12-31 16:45:00,2.43762,2.43765,2.43428,2.43428,10750000.0
2007-12-31 16:46:00,2.43521,2.43773,2.43148,2.43148,9880000.0
2007-12-31 16:47:00,2.43623,2.43792,2.43323,2.43698,5500000.0
2007-12-31 16:48:00,2.43739,2.43758,2.43261,2.43718,9750000.0
2007-12-31 16:49:00,2.43678,2.43762,2.43405,2.43762,8750000.0
2007-12-31 16:50:00,2.4358,2.43807,2.43199,2.43807,7000000.0
2007-12-31 16:51:00,2.43684,2.43803,2.43532,2.43803,7750000.0
2007-12-31 16:52:00,2.43496,2.43947,2.43496,2.43884,5500000.0
2007-12-31 16:53:00,2.43733,2.43997,2.43612,2.43829,6500000.0
2007-12-31 16:54:00,2.43805,2.43906,2.43348,2.43651,11000000.0
2007-12-31 16:55:00,2.43888,2.4396,2.43587,2.43587,8250000.0
2007-12-31 16:56:00,2.43799,2.44079,2.43774,2.44079,7250000.0
2007-12-31 16:57:00,2.43515,2.43926,2.43515,2.43853,6380000.0
2007-12-31 16:58:00,2.43505,2.43873,2.43344,2.43873,8500000.0
2007-12-31 16:59:00,2.43852,2.43852,2.43314,2.43751,9500000.0
2007-12-31 17:00:00,2.43862,2.43909,2.43211,2.43732,8750000.0
2007-12-31 17:01:00,2.43702,2.43993,2.43502,2.43918,7000000.0
2007-12-31 17:02:00,2.44073,2.44073,2.43649,2.43649,5630000.0
2007-12-31 17:03:00,2.4373,2.44042,2.43629,2.43905,11380000.0
2007-12-31 17:04:00,2.43919,2.44047,2.43769,2.44047,7500000.0
2007-12-31 17:05:00,2.43778,2.44082,2.43625,2.44014,7500000.0
2007-12-31 17:06:00,2.44107,2.44282,2.43958,2.44149,12250000.0
2007-12-31 17:07:00,2.44457,2.44457,2.43833,2.44382,11630000.0
2007-12-31 17:08:00,2.43859,2.44184,2.43859,2.44021,7750000.0
2007-12-31 17:09:00,2.44334,2.44334,2.43971,2.44174,6750000.0
2007-12-31 17:10:00,2.43748,2.4448,2.43748,2.44394,10750000.0
2007-12-31 17:11:00,2.44328,2.44458,2.43871,2.44119,5250000.0
2007-12-31 17:12:00,2.44434,2.44636,2.44243,2.44481,5760000.0
2007-12-31 17:13:00,2.44391,2.44644,2.44207,2.44644,8880000.0
2007-12-31 17:14:00,2.44314,2.44502,2.4405,2.44172,6250000.0
2007-12-31 17:15:00,2.44331,2.4449,2.4413,2.44453,15500000.0
2007-12-31 17:16:00,2.44482,2.44482,2.4407,2.44343,9250000.0
2007-12-31 17:17:00,2.44391,2.44391,2.43911,2.44343,7250000.0
2007-12-31 17:18:00,2.44487,2.44533,2.44104,2.44533,8000000.0
2007-12-31 17:19:00,2.44495,2.44562,2.44103,2.44359,9630000.0
2007-12-31 17:20:00,2.4454,2.4454,2.44007,2.44413,8500000.0
2007-12-31 17:21:00,2.44352,2.44428,2.4392,2.4434,11250000.0
2007-12-31 17:22:00,2.44502,2.44502,2.44147,2.44473,6380000.0
2007-12-31 17:23:00,2.43948,2.44545,2.43948,2.44466,11250000.0
2007-12-31 17:24:00,2.4404,2.44485,2.4404,2.44485,6000000.0
2007-12-31 17:25:00,2.4407,2.4472,2.4407,2.44636,10500000.0
2007-12-31 17:26:00,2.44673,2.44816,2.44139,2.4452,6250000.0
2007-12-31 17:27:00,2.44356,2.44857,2.43955,2.44659,11500000.0
2007-12-31 17:28:00,2.44829,2.44962,2.44272,2.44272,7750000.0
2007-12-31 17:29:00,2.44399,2.44914,2.44275,2.44914,6250000.0
2007-12-31 17:30:00,2.446,2.44752,2.44277,2.44475,7000000.0
2007-12-31 17:31:00,2.44891,2.4491,2.44273,2.4479,6250000.0
2007-12-31 17:32:00,2.4483,2.44997,2.44233,2.44355,6880000.0
2007-12-31 17:33:00,2.44757,2.44834,2.44271,2.44776,9130000.0
2007-12-31 17:34:00,2.45009,2.45009,2.4421,2.44603,7380000.0
2007-12-31 17:35:00,2.44208,2.44973,2.44208,2.4474,7000000.0
2007-12-31 17:36:00,2.44741,2.44806,2.44326,2.44806,9130000.0
2007-12-31 17:37:00,2.44615,2.44912,2.44442,2.44442,12500000.0
2007-12-31 17:38:00,2.44599,2.44866,2.44155,2.44866,9000000.0
2007-12-31 17:39:00,2.44691,2.44872,2.44505,2.44805,7000000.0
2007-12-31 17:40:00,2.44766,2.44952,2.44322,2.44895,10750000.0
2007-12-31 17:41:00,2.44831,2.44991,2.44367,2.44991,10250000.0
2007-12-31 17:42:00,2.44959,2.44993,2.44669,2.44669,9000000.0
2007-12-31 17:43:00,2.45044,2.45118,2.44514,2.44832,7750000.0
2007-12-31 17:44:00,2.45115,2.45115,2.44481,2.44946,6630000.0
2007-12-31 17:45:00,2.44891,2.45025,2.44647,2.44889,6000000.0
2007-12-31 17:46:00,2.45152,2.4539,2.44506,2.44638,10750000.0
2007-12-31 17:47:00,2.45232,2.45386,2.44689,2.45253,6250000.0
2007-12-31 17:48:00,2.4505,2.45297,2.44659,2.45083,6250000.0
2007-12-31 17:49:00,2.44081,2.45259,2.44081,2.45203,10500000.0
2007-12-31 17:50:00,2.44486,2.45382,2.44486,2.45284,7000000.0
2007-12-31 17:51:00,2.4504,2.45171,2.44578,2.45171,12380000.0
2007-12-31 17:52:00,2.45325,2.45388,2.44692,2.44861,5250000.0
2007-12-31 17:53:00,2.45468,2.45468,2.4454,2.45195,11630000.0
2007-12-31 17:54:00,2.45131,2.45505,2.45104,2.45505,10000000.0
2007-12-31 17:55:00,2.45421,2.45512,2.45059,2.45059,7500000.0
2007-12-31 17:56:00,2.45064,2.45253,2.44518,2.45168,13380000.0
2007-12-31 17:57:00,2.44733,2.45223,2.44066,2.44961,8500000.0
2007-12-31 17:58:00,2.45389,2.45438,2.44753,2.45182,7130000.0
2007-12-31 17:59:00,2.45195,2.45542,2.44498,2.45542,5130000.0
2007-12-31 18:00:00,2.4546,2.4564,2.44707,2.4564,11000000.0
2007-12-31 18:01:00,2.4459,2.4568,2.4459,2.45457,12630000.0
2007-12-31 18:02:00,2.45729,2.45747,2.44671,2.44671,12250000.0
2007-12-31 18:03:00,2.45915,2.45915,2.44955,2.45468,5750000.0
2007-12-31 18:04:00,2.45912,2.45912,2.45077,2.45604,5500000.0
2007-12-31 18:05:00,2.46047,2.46053,2.44879,2.4578,10250000.0
2007-12-31 18:06:00,2.4586,2.45924,2.4469,2.4469,10000000.0
2007-12-31 18:07:00,2.45847,2.45852,2.44652,2.44652,10500000.0
2007-12-31 18:08:00,2.45862,2.45862,2.44911,2.45345,8500000.0
2007-12-31 18:09:00,2.457,2.45756,2.45306,2.45506,8880000.0
2007-12-31 18:10:00,2.4542,2.4581,2.45168,2.45625,9250000.0
2007-12-31 18:11:00,2.45849,2.45849,2.44868,2.45609,7000000.0
2007-12-31 18:12:00,2.45678,2.45905,2.44947,2.45492,5500000.0
2007-12-31 18:13:00,2.45844,2.45844,2.45074,2.45516,7380000.0
2007-12-31 18:14:00,2.44814,2.4609,2.44814,2.4609,10000000.0
2007-12-31 18:15:00,2.45987,2.46132,2.4501,2.45899,9000000.0
2007-12-31 18:16:00,2.46011,2.46011,2.44888,2.45708,12500000.0
2007-12-31 18:17:00,2.45717,2.46069,2.45047,2.45839,18000000.0
2007-12-31 18:18:00,2.45873,2.46236,2.44934,2.46176,13500000.0
2007-12-31 18:19:00,2.45948,2.4633,2.45246,2.45888,8000000.0
2007-12-31 18:20:00,2.45892,2.46433,2.45892,2.46301,8500000.0
2007-12-31 18:21:00,2.46279,2.46462,2.45837,2.46359,5500000.0
2007-12-31 18:22:00,2.45746,2.46326,2.45648,2.46326,9500000.0
2007-12-31 18:23:00,2.4544,2.47439,2.4544,2.47061,7250000.0
2007-12-31 18:24:00,2.47025,2.47638,2.4691,2.4745,13000000.0
2007-12-31 18:25:00,2.46516,2.46663,2.46311,2.46547,7500000.0
2007-12-31 18:26:00,2.46504,2.46698,2.45986,2.4635,7250000.0
2007-12-31 18:27:00,2.46598,2.46631,2.46024,2.46352,7130000.0
2007-12-31 18:28:00,2.4646,2.46471,2.46226,2.46397,7130000.0
2007-12-31 18:29:00,2.46423,2.46609,2.46187,2.46437,5880000.0
2007-12-31 18:30:00,2.46144,2.46366,2.45755,2.46286,14010000.0
2007-12-31 18:31:00,2.46594,2.46594,2.46212,2.4648,12500000.0
2007-12-31 18:32:00,2.46321,2.46447,2.45758,2.46447,9010000.0
2007-12-31 18:33:00,2.46282,2.46359,2.45948,2.46359,6750000.0
2007-12-31 18:34:00,2.46332,2.46482,2.45734,2.46482,10000000.0
2007-12-31 18:35:00,2.46456,2.46456,2.45913,2.46305,5880000.0
2007-12-31 18:36:00,2.46105,2.46616,2.45934,2.46566,9000000.0
2007-12-31 18:37:00,2.46259,2.46762,2.46183,2.46398,6880000.0
2007-12-31 18:38:00,2.46271,2.4662,2.46081,2.4662,10750000.0
2007-12-31 18:39:00,2.46666,2.46736,2.46149,2.46618,8890000.0
2007-12-31 18:40:00,2.46506,2.4684,2.46191,2.46755,7500000.0
2007-12-31 18:41:00,2.46487,2.46671,2.46252,2.4637,7750000.0
2007-12-31 18:42:00,2.46612,2.46717,2.46295,2.46637,10250000.0
2007-12-31 18:43:00,2.46672,2.46672,2.46183,2.46608,12000000.0
2007-12-31 18:44:00,2.46421,2.46835,2.46387,2.46835,12380000.0
2007-12-31 18:45:00,2.46559,2.46872,2.46452,2.468,7250000.0
2007-12-31 18:46:00,2.46724,2.46812,2.4625,2.46779,9250000.0
2007-12-31 18:47:00,2.46887,2.46887,2.4619,2.46489,6750000.0
2007-12-31 18:48:00,2.46487,2.46719,2.46367,2.46367,9750000.0
2007-12-31 18:49:00,2.46717,2.46717,2.46329,2.46329,6250000.0
2007-12-31 18:50:00,2.46176,2.46547,2.46136,2.46517,9630000.0
2007-12-31 18:51:00,2.4643,2.46551,2.46024,2.46118,8380000.0
2007-12-31 18:52:00,2.46292,2.46593,2.46182,2.46593,5500000.0
2007-12-31 18:53:00,2.46321,2.46652,2.46243,2.46433,8750000.0
2007-12-31 18:54:00,2.4625,2.46679,2.46173,2.46329,11130000.0
2007-12-31 18:55:00,2.46499,2.46604,2.46214,2.46535,8880000.0
2007-12-31 18:56:00,2.46733,2.46733,2.46012,2.46372,10880000.0
2007-12-31 18:57:00,2.46603,2.4666,2.46023,2.46578,8250000.0
2007-12-31 18:58:00,2.46494,2.46734,2.46205,2.46575,11260000.0
2007-12-31 18:59:00,2.46371,2.46664,2.46116,2.46664,5250000.0
2007-12-31 19:00:00,2.46641,2.46698,2.4617,2.46402,11500000.0
2007-12-31 19:01:00,2.46886,2.46942,2.46613,2.46942,5750000.0
2007-12-31 19:02:00,2.46571,2.46867,2.45801,2.46072,11250000.0
2007-12-31 19:03:00,2.46927,2.47018,2.46027,2.46127,6380000.0
2007-12-31 19:04:00,2.46043,2.46409,2.45986,2.4632,5500000.0
2007-12-31 19:05:00,2.46279,2.46625,2.46153,2.46625,7000000.0
2007-12-31 19:06:00,2.46154,2.46633,2.46151,2.46551,13000000.0
2007-12-31 19:07:00,2.46315,2.46627,2.46108,2.46108,8130000.0
2007-12-31 19:08:00,2.46313,2.46611,2.46034,2.46611,9380000.0
2007-12-31 19:09:00,2.4646,2.4646,2.46248,2.46271,6500000.0
2007-12-31 19:10:00,2.46263,2.4646,2.46115,2.46435,7250000.0
2007-12-31 19:11:00,2.46422,2.4643,2.45919,2.4619,14260000.0
2007-12-31 19:12:00,2.46146,2.46655,2.46146,2.46655,6250000.0
2007-12-31 19:13:00,2.46661,2.46842,2.46239,2.46829,5500000.0
2007-12-31 19:14:00,2.46554,2.46813,2.46297,2.46473,9750000.0
2007-12-31 19:15:00,2.46365,2.46775,2.46275,2.46461,14250000.0
2007-12-31 19:16:00,2.46363,2.46722,2.46296,2.46439,17880000.0
2007-12-31 19:17:00,2.4663,2.46872,2.46431,2.46627,11750000.0
2007-12-31 19:18:00,2.46712,2.46733,2.46188,2.46294,16880000.0
2007-12-31 19:19:00,2.46344,2.4652,2.45921,2.45921,9500000.0
2007-12-31 19:20:00,2.46642,2.46684,2.46217,2.46432,7500000.0
2007-12-31 19:21:00,2.46617,2.46617,2.45957,2.46549,9380000.0
2007-12-31 19:22:00,2.46602,2.46602,2.46189,2.46251,9000000.0
2007-12-31 19:23:00,2.46616,2.46633,2.46261,2.46633,10750000.0
2007-12-31 19:24:00,2.46703,2.46703,2.46064,2.464,7630000.0
2007-12-31 19:25:00,2.46304,2.46543,2.45728,2.46543,5500000.0
2007-12-31 19:26:00,2.46454,2.46697,2.46188,2.46203,5250000.0
2007-12-31 19:27:00,2.46165,2.46532,2.46165,2.46529,7000000.0
2007-12-31 19:28:00,2.46397,2.46463,2.45973,2.45973,6380000.0
2007-12-31 19:29:00,2.46391,2.46599,2.45974,2.46501,16000000.0
2007-12-31 19:30:00,2.46128,2.46615,2.46128,2.46551,5500000.0
2007-12-31 19:31:00,2.46368,2.4661,2.46063,2.46543,13250000.0
2007-12-31 19:32:00,2.46656,2.46689,2.46163,2.46553,7130000.0
2007-12-31 19:33:00,2.46245,2.46541,2.45852,2.46536,12000000.0
2007-12-31 19:34:00,2.4628,2.46667,2.46218,2.46445,11250000.0
2007-12-31 19:35:00,2.46155,2.46444,2.45869,2.46045,7250000.0
2007-12-31 19:36:00,2.45976,2.46342,2.45976,2.46206,5750000.0
2007-12-31 19:37:00,2.46386,2.46485,2.46049,2.46485,11250000.0
2007-12-31 19:38:00,2.46308,2.4653,2.46223,2.46414,9250000.0
2007-12-31 19:39:00,2.46323,2.46537,2.46263,2.46537,5750000.0
2007-12-31 19:40:00,2.46574,2.46623,2.46405,2.46405,7880000.0
2007-12-31 19:41:00,2.46436,2.4664,2.46196,2.4663,8750000.0
2007-12-31 19:42:00,2.46267,2.46692,2.46249,2.46692,7750000.0
2007-12-31 19:43:00,2.46148,2.46597,2.46148,2.46363,8250000.0
2007-12-31 19:44:00,2.46679,2.46679,2.46131,2.46606,13000000.0
2007-12-31 19:45:00,2.46623,2.46623,2.46067,2.46514,9250000.0
2007-12-31 19:46:00,2.46608,2.46608,2.46295,2.46392,5750000.0
2007-12-31 19:47:00,2.4605,2.46695,2.4605,2.46461,9250000.0
2007-12-31 19:48:00,2.46737,2.46737,2.46228,2.46553,6250000.0
2007-12-31 19:49:00,2.46655,2.46685,2.46306,2.46372,6000000.0
2007-12-31 19:50:00,2.46716,2.46724,2.46089,2.46724,10000000.0
2007-12-31 19:51:00,2.46576,2.46681,2.46179,2.46668,7000000.0
2007-12-31 19:52:00,2.46354,2.46599,2.46213,2.46599,11250000.0
2007-12-31 19:53:00,2.46333,2.46628,2.46142,2.46504,6000000.0
2007-12-31 19:54:00,2.46196,2.46651,2.46196,2.46292,8500000.0
2007-12-31 19:55:00,2.46477,2.46628,2.4629,2.46461,13250000.0
2007-12-31 19:56:00,2.46429,2.46624,2.46164,2.46596,11000000.0
2007-12-31 19:57:00,2.46572,2.46572,2.45782,2.46188,19130000.0
2007-12-31 19:58:00,2.4657,2.46658,2.46174,2.46589,8500000.0
2007-12-31 19:59:00,2.46123,2.46479,2.45955,2.46382,5630000.0
2007-12-31 20:00:00,2.46399,2.46464,2.46137,2.46381,8250000.0
2007-12-31 20:01:00,2.46193,2.46463,2.45998,2.45998,9500000.0
2007-12-31 20:02:00,2.46456,2.46469,2.46046,2.46135,7380000.0
2007-12-31 20:03:00,2.46463,2.46463,2.4595,2.46214,7500000.0
2007-12-31 20:04:00,2.46136,2.46428,2.46136,2.46313,5630000.0
2007-12-31 20:05:00,2.46222,2.46325,2.45934,2.46219,9000000.0
2007-12-31 20:06:00,2.46232,2.46357,2.4594,2.46083,10750000.0
2007-12-31 20:07:00,2.46056,2.46427,2.45793,2.46338,15380000.0
2007-12-31 20:08:00,2.45709,2.46299,2.45709,2.45972,8000000.0
2007-12-31 20:09:00,2.46195,2.46344,2.45796,2.46281,10880000.0
2007-12-31 20:10:00,2.45961,2.46344,2.45847,2.4603,8500000.0
2007-12-31 20:11:00,2.46004,2.46194,2.45892,2.46067,10380000.0
2007-12-31 20:12:00,2.46229,2.46322,2.45851,2.46322,7750000.0
2007-12-31 20:13:00,2.46121,2.46272,2.45593,2.46272,8250000.0
2007-12-31 20:14:00,2.46143,2.46388,2.45919,2.461,10000000.0
2007-12-31 20:15:00,2.46163,2.46316,2.46058,2.46058,9250000.0
2007-12-31 20:16:00,2.46219,2.46474,2.46191,2.46371,8000000.0
2007-12-31 20:17:00,2.46231,2.46356,2.45751,2.46356,6750000.0
2007-12-31 20:18:00,2.46426,2.46426,2.46015,2.46322,7510000.0
2007-12-31 20:19:00,2.46077,2.46371,2.45616,2.4609,7250000.0
2007-12-31 20:20:00,2.46021,2.46457,2.45763,2.46457,6500000.0
2007-12-31 20:21:00,2.46279,2.46366,2.45905,2.46189,14130000.0
2007-12-31 20:22:00,2.46445,2.46445,2.4618,2.46413,8500000.0
2007-12-31 20:23:00,2.46348,2.46376,2.45766,2.45766,7630000.0
2007-12-31 20:24:00,2.46245,2.46434,2.46131,2.46172,11500000.0
2007-12-31 20:25:00,2.46346,2.46402,2.45972,2.46402,14250000.0
2007-12-31 20:26:00,2.46329,2.46329,2.45693,2.45971,10250000.0
2007-12-31 20:27:00,2.46165,2.46224,2.45879,2.45916,7500000.0
2007-12-31 20:28:00,2.46294,2.46414,2.45886,2.46273,8630000.0
2007-12-31 20:29:00,2.46322,2.46323,2.46062,2.46062,12000000.0
2007-12-31 20:30:00,2.46081,2.46281,2.45801,2.46281,14500000.0
2007-12-31 20:31:00,2.46198,2.46408,2.4589,2.4589,8500000.0
2007-12-31 20:32:00,2.46313,2.46504,2.46165,2.46297,8630000.0
2007-12-31 20:33:00,2.4636,2.46373,2.45776,2.46049,15000000.0
2007-12-31 20:34:00,2.4604,2.46293,2.4604,2.4621,6250000.0
2007-12-31 20:35:00,2.46264,2.46354,2.46109,2.46109,6000000.0
2007-12-31 20:36:00,2.46209,2.46366,2.4615,2.46223,6750000.0
2007-12-31 20:37:00,2.46277,2.46338,2.45966,2.46088,9750000.0
2007-12-31 20:38:00,2.46222,2.46379,2.46125,2.46125,12000000.0
2007-12-31 20:39:00,2.46197,2.46258,2.45861,2.45861,5750000.0
2007-12-31 20:40:00,2.45947,2.46391,2.45881,2.46216,14000000.0
2007-12-31 20:41:00,2.46032,2.46404,2.46032,2.46404,6500000.0
2007-12-31 20:42:00,2.462,2.46333,2.45999,2.46056,10250000.0
2007-12-31 20:43:00,2.46146,2.46245,2.45641,2.46245,7500000.0
2007-12-31 20:44:00,2.46001,2.46214,2.45648,2.46054,10500000.0
2007-12-31 20:45:00,2.462,2.46229,2.46076,2.46129,5500000.0
2007-12-31 20:46:00,2.4583,2.46086,2.45609,2.46031,6130000.0
2007-12-31 20:47:00,2.45969,2.46132,2.45635,2.46035,11750000.0
2007-12-31 20:48:00,2.4621,2.4625,2.45617,2.45903,5500000.0
2007-12-31 20:49:00,2.4593,2.46119,2.45657,2.46119,14000000.0
2007-12-31 20:50:00,2.45808,2.46088,2.45596,2.46088,11750000.0
2007-12-31 20:51:00,2.45951,2.46105,2.45884,2.45884,8250000.0
2007-12-31 20:52:00,2.46236,2.46236,2.45602,2.46188,8750000.0
2007-12-31 20:53:00,2.46142,2.46217,2.45843,2.46217,9000000.0
2007-12-31 20:54:00,2.45896,2.4619,2.45896,2.46175,7000000.0
2007-12-31 20:55:00,2.45821,2.46041,2.4545,2.46041,10630000.0
2007-12-31 20:56:00,2.45684,2.46185,2.45684,2.45718,6750000.0
2007-12-31 20:57:00,2.46079,2.46243,2.45712,2.46135,9250000.0
2007-12-31 20:58:00,2.46123,2.46239,2.45824,2.45983,8000000.0
2007-12-31 20:59:00,2.46016,2.46359,2.45808,2.46029,11630000.0
2007-12-31 21:00:00,2.46078,2.46319,2.45711,2.45812,8000000.0
2007-12-31 21:01:00,2.46245,2.46245,2.45665,2.46051,8380000.0
2007-12-31 21:02:00,2.45834,2.46328,2.45834,2.45961,15000000.0
2007-12-31 21:03:00,2.45983,2.46053,2.45972,2.45972,8630000.0
2007-12-31 21:04:00,2.46095,2.46183,2.45835,2.46116,10000000.0
2007-12-31 21:05:00,2.46009,2.46259,2.45977,2.46259,8750000.0
2007-12-31 21:06:00,2.46066,2.46066,2.45557,2.4573,9380000.0
2007-12-31 21:07:00,2.46276,2.46276,2.45778,2.46025,7750000.0
2007-12-31 21:08:00,2.45825,2.46246,2.45806,2.46246,11880000.0
2007-12-31 21:09:00,2.46086,2.46304,2.45961,2.46289,12010000.0
2007-12-31 21:10:00,2.46115,2.46312,2.46006,2.46006,7000000.0
2007-12-31 21:11:00,2.4624,2.4624,2.45988,2.46193,7130000.0
2007-12-31 21:12:00,2.46146,2.46306,2.46051,2.46051,5880000.0
2007-12-31 21:13:00,2.46137,2.46301,2.45746,2.46292,9750000.0
2007-12-31 21:14:00,2.46378,2.46392,2.45973,2.45973,6750000.0
2007-12-31 21:15:00,2.46396,2.46461,2.46087,2.46231,6750000.0
2007-12-31 21:16:00,2.46129,2.46375,2.45763,2.4591,7500000.0
2007-12-31 21:17:00,2.45785,2.46316,2.45729,2.46198,9630000.0
2007-12-31 21:18:00,2.46229,2.46342,2.4598,2.46239,7130000.0
2007-12-31 21:19:00,2.46124,2.46327,2.46124,2.4621,7630000.0
2007-12-31 21:20:00,2.4634,2.46388,2.45912,2.46341,9630000.0
2007-12-31 21:21:00,2.4619,2.46276,2.46032,2.46067,10500000.0
2007-12-31 21:22:00,2.46091,2.46334,2.45637,2.46233,8500000.0
2007-12-31 21:23:00,2.46119,2.46374,2.46119,2.46374,5750000.0
2007-12-31 21:24:00,2.46213,2.46265,2.45942,2.46192,11250000.0
2007-12-31 21:25:00,2.46406,2.46406,2.45921,2.46069,11250000.0
2007-12-31 21:26:00,2.45959,2.46415,2.45822,2.46027,6750000.0
2007-12-31 21:28:00,2.46094,2.46299,2.45733,2.46299,8500000.0
2007-12-31 21:29:00,2.46124,2.46398,2.45901,2.46398,8250000.0
2007-12-31 21:30:00,2.46221,2.46221,2.45621,2.46058,11750000.0
2007-12-31 21:31:00,2.45967,2.46398,2.45866,2.45922,9000000.0
2007-12-31 21:32:00,2.4635,2.46396,2.46159,2.46275,8250000.0
2007-12-31 21:33:00,2.46432,2.46519,2.46106,2.46408,6000000.0
2007-12-31 21:34:00,2.46174,2.46483,2.46131,2.46383,7250000.0
2007-12-31 21:35:00,2.45967,2.46514,2.45967,2.46358,10750000.0
2007-12-31 21:36:00,2.46574,2.46574,2.46309,2.46309,6250000.0
2007-12-31 21:37:00,2.46254,2.46518,2.46126,2.46518,5750000.0
2007-12-31 21:38:00,2.46114,2.4654,2.46077,2.46077,8630000.0
2007-12-31 21:39:00,2.466,2.466,2.46157,2.4639,13250000.0
2007-12-31 21:40:00,2.46241,2.46257,2.45925,2.46241,5750000.0
2007-12-31 21:41:00,2.46423,2.46446,2.46034,2.46034,5880000.0
2007-12-31 21:42:00,2.46308,2.4654,2.463,2.463,6250000.0
2007-12-31 21:43:00,2.46476,2.46526,2.46136,2.4635,11250000.0
2007-12-31 21:44:00,2.46525,2.46525,2.46278,2.46278,5500000.0
2007-12-31 21:45:00,2.46633,2.46633,2.46257,2.46431,8750000.0
2007-12-31 21:46:00,2.46425,2.46482,2.46065,2.46247,9250000.0
2007-12-31 21:47:00,2.46245,2.46507,2.46025,2.46507,7750000.0
2007-12-31 21:48:00,2.46395,2.46395,2.45852,2.46371,11250000.0
2007-12-31 21:49:00,2.46389,2.46389,2.46084,2.46084,7000000.0
2007-12-31 21:50:00,2.46467,2.46467,2.46438,2.46438,1750000.0
2007-12-31 21:51:00,2.4644,2.46487,2.46211,2.46211,5250000.0
2007-12-31 21:52:00,2.46117,2.46319,2.46022,2.46193,5130000.0
2007-12-31 21:53:00,2.4624,2.46487,2.46189,2.46189,12750000.0
2007-12-31 21:54:00,2.46179,2.46331,2.45975,2.46165,6880000.0
2007-12-31 21:55:00,2.46138,2.4652,2.45959,2.4618,7500000.0
2007-12-31 21:56:00,2.46296,2.46346,2.45772,2.45772,6000000.0
2007-12-31 21:57:00,2.46223,2.46456,2.46106,2.46122,7500000.0
2007-12-31 21:58:00,2.46177,2.46466,2.45788,2.46466,5500000.0
2007-12-31 21:59:00,2.46028,2.46374,2.45833,2.45833,8500000.0
2007-12-31 22:00:00,2.4626,2.46319,2.46099,2.46099,7000000.0
2007-12-31 22:01:00,2.46106,2.46321,2.45966,2.46267,5250000.0
2007-12-31 22:02:00,2.46281,2.46281,2.45689,2.4604,5250000.0
2007-12-31 22:03:00,2.46126,2.46269,2.45847,2.4621,7750000.0
2007-12-31 22:04:00,2.45676,2.46184,2.45676,2.46057,6000000.0
2007-12-31 22:05:00,2.46233,2.46391,2.45985,2.45985,5750000.0
2007-12-31 22:06:00,2.4635,2.46351,2.45993,2.46351,10250000.0
2007-12-31 22:07:00,2.46072,2.46287,2.45743,2.45746,10500000.0
2007-12-31 22:08:00,2.46089,2.4625,2.45828,2.4625,6500000.0
2007-12-31 22:09:00,2.4578,2.46137,2.45715,2.46048,9000000.0
2007-12-31 22:10:00,2.45893,2.46053,2.45587,2.46053,8500000.0
2007-12-31 22:11:00,2.45895,2.46244,2.45868,2.46076,5500000.0
2007-12-31 22:12:00,2.45878,2.46288,2.45878,2.46288,10500000.0
2007-12-31 22:13:00,2.4635,2.46438,2.45837,2.46339,6250000.0
2007-12-31 22:14:00,2.46113,2.46266,2.45894,2.45894,5500000.0
2007-12-31 22:15:00,2.46053,2.46512,2.45941,2.46417,8380000.0
2007-12-31 22:16:00,2.45877,2.46367,2.45877,2.46367,7130000.0
2007-12-31 22:17:00,2.46186,2.46374,2.45779,2.46229,10500000.0
2007-12-31 22:18:00,2.46174,2.46183,2.46007,2.46007,7000000.0
2007-12-31 22:19:00,2.46208,2.46453,2.46208,2.46307,5750000.0
2007-12-31 22:20:00,2.46236,2.46318,2.45704,2.45704,7000000.0
2007-12-31 22:21:00,2.46371,2.46371,2.46111,2.46155,4880000.0
2007-12-31 22:22:00,2.46484,2.46524,2.46123,2.46392,9000000.0
2007-12-31 22:23:00,2.46061,2.46065,2.45653,2.45691,9250000.0
2007-12-31 22:24:00,2.46247,2.46417,2.46104,2.46325,6500000.0
2007-12-31 22:25:00,2.46357,2.46409,2.46012,2.4632,9250000.0
2007-12-31 22:26:00,2.45966,2.46242,2.45888,2.46242,7000000.0
2007-12-31 22:27:00,2.46342,2.46558,2.46118,2.46125,6000000.0
2007-12-31 22:29:00,2.46293,2.46558,2.46288,2.46488,13000000.0
2007-12-31 22:30:00,2.46264,2.46385,2.46046,2.46156,9500000.0
2007-12-31 22:31:00,2.46314,2.46589,2.46053,2.46314,8750000.0
2007-12-31 22:32:00,2.46068,2.463,2.46068,2.46249,7250000.0
2007-12-31 22:33:00,2.46172,2.46356,2.45945,2.45945,8250000.0
2007-12-31 22:34:00,2.46255,2.46418,2.46049,2.4619,8000000.0
2007-12-31 22:35:00,2.45605,2.4645,2.45605,2.46247,10000000.0
2007-12-31 22:37:00,2.46052,2.46401,2.46052,2.46238,4500000.0
2007-12-31 22:38:00,2.46419,2.46433,2.46233,2.46252,9250000.0
2007-12-31 22:39:00,2.46114,2.46447,2.46114,2.46164,6750000.0
2007-12-31 22:40:00,2.46236,2.4649,2.46236,2.46471,5250000.0
2007-12-31 22:41:00,2.46362,2.46411,2.46233,2.4638,5250000.0
2007-12-31 22:42:00,2.46198,2.46272,2.4601,2.4601,5880000.0
2007-12-31 22:43:00,2.45863,2.46422,2.45863,2.46422,8630000.0
2007-12-31 22:44:00,2.46269,2.46269,2.45837,2.46228,6380000.0
2007-12-31 22:45:00,2.46369,2.46369,2.45901,2.46134,7250000.0
2007-12-31 22:46:00,2.46376,2.46473,2.45982,2.46401,5880000.0
2007-12-31 22:47:00,2.46298,2.46298,2.45941,2.46259,5750000.0
2007-12-31 22:48:00,2.45982,2.46362,2.45982,2.46273,10250000.0
2007-12-31 22:49:00,2.46136,2.46354,2.45787,2.45787,6750000.0
2007-12-31 22:50:00,2.46298,2.46298,2.45739,2.4624,8000000.0
2007-12-31 22:51:00,2.45907,2.46444,2.45907,2.46444,9380000.0
2007-12-31 22:52:00,2.4591,2.46453,2.45905,2.46453,5750000.0
2007-12-31 22:53:00,2.46279,2.46497,2.46007,2.4619,6250000.0
2007-12-31 22:54:00,2.46284,2.46417,2.46045,2.46417,6880000.0
2007-12-31 22:55:00,2.46296,2.46363,2.46028,2.46233,9000000.0
2007-12-31 22:56:00,2.46138,2.46277,2.45795,2.46186,7250000.0
2007-12-31 22:57:00,2.46207,2.4643,2.46105,2.4643,6250000.0
2007-12-31 22:58:00,2.46339,2.46397,2.46118,2.46118,6250000.0
2007-12-31 22:59:00,2.46272,2.46288,2.46013,2.46192,6500000.0
2007-12-31 23:00:00,2.46016,2.4618,2.45787,2.46161,10380000.0
2007-12-31 23:01:00,2.46173,2.46321,2.46137,2.46249,8000000.0
2007-12-31 23:02:00,2.46172,2.46323,2.45749,2.46323,6750000.0
2007-12-31 23:03:00,2.46104,2.46193,2.45799,2.46106,6880000.0
2007-12-31 23:04:00,2.46153,2.46341,2.45708,2.46341,6250000.0
2007-12-31 23:06:00,2.46033,2.46429,2.46033,2.46199,9750000.0
2007-12-31 23:07:00,2.46025,2.46191,2.45813,2.45946,8000000.0
2007-12-31 23:08:00,2.46216,2.46402,2.46001,2.4627,8500000.0
2007-12-31 23:09:00,2.46441,2.46475,2.46135,2.46452,7500000.0
2007-12-31 23:10:00,2.46292,2.46301,2.45969,2.45969,12250000.0
2007-12-31 23:11:00,2.46201,2.46218,2.45853,2.46077,10000000.0
2007-12-31 23:12:00,2.46203,2.46393,2.45628,2.45628,11880000.0
2007-12-31 23:13:00,2.46149,2.46295,2.45931,2.46238,6250000.0
2007-12-31 23:14:00,2.46197,2.46355,2.46036,2.46312,7500000.0
2007-12-31 23:15:00,2.45784,2.46432,2.45784,2.46262,6750000.0
2007-12-31 23:16:00,2.46319,2.46342,2.45977,2.46294,10000000.0
2007-12-31 23:17:00,2.46249,2.46335,2.4616,2.46227,7500000.0
2007-12-31 23:18:00,2.46257,2.46425,2.461,2.461,9000000.0
2007-12-31 23:19:00,2.45933,2.46343,2.45933,2.46129,10500000.0
2007-12-31 23:20:00,2.46257,2.46424,2.46072,2.46263,8500000.0
2007-12-31 23:21:00,2.46377,2.46377,2.46251,2.46278,4750000.0
2007-12-31 23:22:00,2.46166,2.46402,2.46012,2.46271,7750000.0
2007-12-31 23:23:00,2.46568,2.46568,2.46078,2.46502,6380000.0
2007-12-31 23:25:00,2.46333,2.46342,2.45836,2.45836,13130000.0
2007-12-31 23:26:00,2.46308,2.46595,2.46193,2.46193,13750000.0
2007-12-31 23:27:00,2.463,2.463,2.46122,2.46165,5500000.0
2007-12-31 23:28:00,2.46233,2.46242,2.45893,2.46112,8500000.0
2007-12-31 23:29:00,2.4598,2.46449,2.4598,2.46315,10750000.0
2007-12-31 23:30:00,2.45976,2.46403,2.45976,2.4627,9750000.0
2007-12-31 23:31:00,2.46265,2.463,2.46003,2.463,6750000.0
2007-12-31 23:32:00,2.46183,2.46603,2.46183,2.46532,3750000.0
2007-12-31 23:33:00,2.46253,2.46303,2.45831,2.46242,5250000.0
2007-12-31 23:34:00,2.46324,2.46324,2.4581,2.46224,7250000.0
2007-12-31 23:36:00,2.46282,2.46282,2.45898,2.46228,9500000.0
2007-12-31 23:38:00,2.46138,2.46302,2.45922,2.46302,9000000.0
2007-12-31 23:39:00,2.46027,2.46422,2.46027,2.46281,7500000.0
2007-12-31 23:40:00,2.46296,2.46315,2.45999,2.46299,10500000.0
2007-12-31 23:41:00,2.46224,2.46232,2.46047,2.46223,10250000.0
2007-12-31 23:42:00,2.46224,2.46409,2.45891,2.46269,8500000.0
2007-12-31 23:43:00,2.46285,2.46285,2.46057,2.4619,8000000.0
2007-12-31 23:44:00,2.46195,2.46219,2.45867,2.45867,6130000.0
2007-12-31 23:45:00,2.4615,2.46242,2.459,2.45944,9250000.0
2007-12-31 23:46:00,2.46078,2.46256,2.46078,2.46149,5750000.0
2007-12-31 23:47:00,2.4618,2.46198,2.45862,2.46182,7630000.0
2007-12-31 23:48:00,2.45972,2.46332,2.45972,2.46332,5630000.0
2007-12-31 23:49:00,2.46195,2.46355,2.45962,2.45973,5750000.0
2007-12-31 23:50:00,2.46499,2.46517,2.4594,2.46377,10250000.0
2007-12-31 23:51:00,2.46395,2.46395,2.4593,2.46329,8130000.0
2007-12-31 23:52:00,2.46459,2.46459,2.46114,2.46114,11630000.0
2007-12-31 23:53:00,2.46162,2.46352,2.45773,2.46292,12250000.0
2007-12-31 23:54:00,2.46292,2.46345,2.46118,2.46272,9000000.0
2007-12-31 23:55:00,2.46374,2.46406,2.46242,2.46242,8500000.0
2007-12-31 23:57:00,2.46259,2.4634,2.459,2.46291,12000000.0
2007-12-31 23:58:00,2.46354,2.46354,2.46011,2.46316,7000000.0
2007-12-31 23:59:00,2.46255,2.46303,2.45886,2.45911,10500000.0
2008-01-01 00:00:00,2.46101,2.46235,2.45871,2.45871,10750000.0
2008-01-01 00:01:00,2.4588,2.4625,2.45878,2.45878,7250000.0
2008-01-01 00:02:00,2.46261,2.46487,2.46261,2.46487,11130000.0
2008-01-01 00:03:00,2.46026,2.46454,2.45777,2.45993,8880000.0
2008-01-01 00:04:00,2.46159,2.46411,2.46159,2.46264,9000000.0
2008-01-01 00:05:00,2.46121,2.46325,2.45892,2.45892,9500000.0
2008-01-01 00:06:00,2.46057,2.46376,2.45793,2.46376,9000000.0
2008-01-01 00:08:00,2.46215,2.46485,2.46056,2.46321,7750000.0
2008-01-01 00:09:00,2.46151,2.46223,2.45593,2.45805,7500000.0
2008-01-01 00:10:00,2.46212,2.46572,2.46177,2.46532,9250000.0
2008-01-01 00:11:00,2.46047,2.46428,2.46047,2.46428,10630000.0
2008-01-01 00:13:00,2.4656,2.4656,2.46182,2.46532,10750000.0
2008-01-01 00:14:00,2.46562,2.46614,2.46202,2.46535,10250000.0
2008-01-01 00:15:00,2.4634,2.46403,2.46237,2.46342,8250000.0
2008-01-01 00:16:00,2.4616,2.46535,2.4616,2.46257,8130000.0
2008-01-01 00:18:00,2.46511,2.46588,2.46347,2.46532,5250000.0
2008-01-01 00:19:00,2.46542,2.46542,2.46362,2.46362,6380000.0
2008-01-01 00:21:00,2.46496,2.46531,2.4612,2.46519,5750000.0
2008-01-01 00:22:00,2.46519,2.46519,2.46496,2.46496,2000000.0
2008-01-01 00:24:00,2.4651,2.46537,2.46302,2.46532,6750000.0
2008-01-01 00:25:00,2.46436,2.46505,2.46153,2.46153,11250000.0
2008-01-01 00:26:00,2.46203,2.46547,2.46203,2.46547,10750000.0
2008-01-01 00:27:00,2.46509,2.46509,2.46509,2.46509,1000000.0
2008-01-01 00:29:00,2.46303,2.46532,2.46172,2.46521,9000000.0
2008-01-01 00:30:00,2.46502,2.46588,2.46083,2.4651,9000000.0
2008-01-01 00:31:00,2.45983,2.46348,2.45897,2.46342,7250000.0
2008-01-01 00:32:00,2.46568,2.46582,2.46203,2.46498,10250000.0
2008-01-01 00:34:00,2.46507,2.46531,2.46098,2.46519,8500000.0
2008-01-01 00:35:00,2.46502,2.46553,2.4615,2.4652,5250000.0
2008-01-01 00:37:00,2.46503,2.46568,2.46392,2.46568,7500000.0
2008-01-01 00:38:00,2.46522,2.46578,2.46242,2.46521,9750000.0
2008-01-01 00:40:00,2.46502,2.46523,2.4617,2.46507,6880000.0
2008-01-01 00:42:00,2.46522,2.46547,2.46175,2.46547,8010000.0
2008-01-01 00:43:00,2.46057,2.46473,2.46057,2.46473,7130000.0
2008-01-01 00:45:00,2.46481,2.46563,2.46203,2.46521,11250000.0
2008-01-01 00:46:00,2.46232,2.46393,2.4615,2.46169,10500000.0
2008-01-01 00:48:00,2.4595,2.46361,2.45947,2.46248,10130000.0
2008-01-01 00:50:00,2.46298,2.46398,2.46022,2.46362,6000000.0
2008-01-01 00:51:00,2.4601,2.46372,2.4601,2.46361,12250000.0
2008-01-01 00:53:00,2.46407,2.46423,2.46038,2.46123,14380000.0
2008-01-01 00:55:00,2.46192,2.46432,2.46082,2.46082,8000000.0
2008-01-01 00:56:00,2.46365,2.46372,2.46198,2.46361,8500000.0
2008-01-01 00:58:00,2.4635,2.46362,2.46113,2.46177,9890000.0
2008-01-01 00:59:00,2.46362,2.46385,2.46275,2.46368,9000000.0
2008-01-01 01:01:00,2.4632,2.46423,2.46307,2.46423,8750000.0
2008-01-01 01:03:00,2.46397,2.46397,2.45803,2.46353,14630000.0
2008-01-01 01:04:00,2.46361,2.46423,2.45803,2.46362,17510000.0
2008-01-01 01:06:00,2.46359,2.46393,2.46345,2.46393,7000000.0
2008-01-01 01:07:00,2.45688,2.45932,2.455,2.455,7750000.0
2008-01-01 01:09:00,2.45872,2.45953,2.45788,2.45788,12000000.0
2008-01-01 01:11:00,2.45911,2.45915,2.45688,2.45912,9000000.0
2008-01-01 01:12:00,2.45893,2.45958,2.45782,2.45958,8250000.0
2008-01-01 01:14:00,2.45877,2.45911,2.45498,2.45891,8750000.0
2008-01-01 01:15:00,2.45892,2.45913,2.4556,2.45897,7000000.0
2008-01-01 01:17:00,2.45928,2.45937,2.45565,2.45937,7250000.0
2008-01-01 01:19:00,2.45911,2.45952,2.45748,2.45895,6250000.0
2008-01-01 01:20:00,2.45895,2.45895,2.45895,2.45895,1000000.0
2008-01-01 01:22:00,2.4554,2.45932,2.45353,2.45353,13010000.0
2008-01-01 01:23:00,2.45837,2.45972,2.455,2.45912,11140000.0
2008-01-01 01:25:00,2.45913,2.45913,2.45417,2.45592,8750000.0
2008-01-01 01:27:00,2.45663,2.4591,2.4554,2.45727,12500000.0
2008-01-01 01:28:00,2.45911,2.45912,2.45723,2.45802,8500000.0
2008-01-01 01:30:00,2.45828,2.45958,2.45732,2.45732,8500000.0
2008-01-01 01:31:00,2.45723,2.45957,2.45592,2.45928,9750000.0
2008-01-01 01:33:00,2.4589,2.45911,2.45598,2.45871,16500000.0
2008-01-01 01:35:00,2.45798,2.4594,2.45565,2.45565,8630000.0
2008-01-01 01:36:00,2.45909,2.45958,2.45688,2.45808,5750000.0
2008-01-01 01:38:00,2.45953,2.45953,2.45852,2.45893,5250000.0
2008-01-01 01:39:00,2.45952,2.45956,2.45545,2.45802,5250000.0
2008-01-01 01:41:00,2.45909,2.45958,2.45587,2.45587,5630000.0
2008-01-01 01:43:00,2.45832,2.45928,2.45592,2.45722,5750000.0
2008-01-01 01:44:00,2.45833,2.45977,2.45833,2.45912,6250000.0
2008-01-01 01:46:00,2.45742,2.45923,2.45673,2.45808,12010000.0
2008-01-01 01:47:00,2.45752,2.45978,2.45588,2.45912,8750000.0
2008-01-01 01:49:00,2.45912,2.45918,2.45747,2.45918,7750000.0
2008-01-01 01:51:00,2.45972,2.45972,2.45747,2.45912,6250000.0
2008-01-01 01:52:00,2.45563,2.45958,2.45563,2.45891,9390000.0
2008-01-01 01:54:00,2.45935,2.45935,2.45692,2.45807,10250000.0
2008-01-01 01:55:00,2.459,2.45977,2.45583,2.45977,11250000.0
2008-01-01 01:57:00,2.45897,2.45968,2.45897,2.45912,13250000.0
2008-01-01 02:00:00,2.45872,2.45953,2.45788,2.45788,9000000.0
2008-01-01 02:02:00,2.4591,2.45962,2.45557,2.45912,12250000.0
2008-01-01 02:03:00,2.45899,2.45968,2.4554,2.45727,5260000.0
2008-01-01 02:05:00,2.45876,2.45915,2.45682,2.45915,6000000.0
2008-01-01 02:07:00,2.4591,2.4591,2.4591,2.4591,750000.0
2008-01-01 02:08:00,2.45882,2.45912,2.45828,2.4591,5250000.0
2008-01-01 02:10:00,2.45912,2.45935,2.45825,2.45918,14880000.0
2008-01-01 02:11:00,2.45846,2.45915,2.45563,2.45563,8380000.0
2008-01-01 02:13:00,2.45562,2.45973,2.45553,2.45808,8750000.0
2008-01-01 02:15:00,2.45911,2.45973,2.45353,2.45912,17500000.0
2008-01-01 02:16:00,2.45892,2.45978,2.45473,2.45922,12750000.0
2008-01-01 02:18:00,2.45958,2.45972,2.45593,2.45901,11750000.0
2008-01-01 02:20:00,2.45897,2.45921,2.45488,2.45909,10380000.0
2008-01-01 02:21:00,2.45912,2.45977,2.45848,2.45952,12130000.0
2008-01-01 02:23:00,2.45893,2.45958,2.45782,2.45958,9750000.0
2008-01-01 02:24:00,2.45876,2.45957,2.45588,2.45909,13760000.0
2008-01-01 02:26:00,2.45973,2.45973,2.45498,2.45973,5750000.0
2008-01-01 02:28:00,2.45911,2.45912,2.45468,2.45911,9500000.0
2008-01-01 02:29:00,2.455,2.45912,2.455,2.45912,7250000.0
2008-01-01 02:31:00,2.45722,2.45967,2.45722,2.45911,7500000.0
2008-01-01 02:32:00,2.45957,2.45957,2.45553,2.45919,9750000.0
2008-01-01 02:34:00,2.45912,2.45928,2.45548,2.45913,7000000.0
2008-01-01 02:36:00,2.45895,2.45973,2.455,2.45572,8500000.0
2008-01-01 02:37:00,2.45911,2.4593,2.45637,2.45748,9380000.0
2008-01-01 02:39:00,2.45886,2.45963,2.45653,2.45909,7250000.0
2008-01-01 02:40:00,2.45592,2.45912,2.4554,2.45912,7750000.0
2008-01-01 02:42:00,2.45892,2.45957,2.45592,2.45928,9000000.0
2008-01-01 02:44:00,2.45912,2.45958,2.45808,2.45876,6750000.0
2008-01-01 02:45:00,2.45911,2.45922,2.45417,2.45911,6880000.0
2008-01-01 02:47:00,2.45891,2.45973,2.45733,2.45973,7250000.0
2008-01-01 02:48:00,2.45374,2.45438,2.44938,2.45381,12760000.0
2008-01-01 02:50:00,2.45365,2.45392,2.45253,2.45381,8500000.0
2008-01-01 02:52:00,2.45182,2.45417,2.45182,2.4536,13500000.0
2008-01-01 02:53:00,2.45389,2.45418,2.45287,2.45382,6380000.0
2008-01-01 02:55:00,2.45303,2.45447,2.45303,2.45382,5750000.0
2008-01-01 02:56:00,2.45252,2.45383,2.45198,2.45217,10750000.0
2008-01-01 02:58:00,2.45392,2.45392,2.45192,2.4538,7130000.0
2008-01-01 03:00:00,2.45382,2.45443,2.45035,2.45347,5250000.0
2008-01-01 03:01:00,2.45252,2.45408,2.4501,2.45346,20630000.0
2008-01-01 03:03:00,2.45382,2.45382,2.45193,2.45381,10000000.0
2008-01-01 03:04:00,2.45347,2.45437,2.45278,2.45283,7380000.0
2008-01-01 03:06:00,2.45198,2.45447,2.45053,2.45202,16500000.0
2008-01-01 03:08:00,2.45303,2.45442,2.45063,2.45283,8000000.0
2008-01-01 03:09:00,2.45382,2.45382,2.45304,2.45356,5500000.0
2008-01-01 03:11:00,2.45382,2.45392,2.4497,2.4497,8880000.0
2008-01-01 03:12:00,2.45366,2.45438,2.45033,2.45377,6010000.0
2008-01-01 03:14:00,2.45301,2.45413,2.45035,2.45385,7750000.0
2008-01-01 03:16:00,2.45381,2.45453,2.45197,2.45453,9000000.0
2008-01-01 03:17:00,2.45382,2.45383,2.45035,2.45381,10500000.0
2008-01-01 03:19:00,2.45417,2.45417,2.45198,2.45208,5250000.0
2008-01-01 03:20:00,2.45379,2.45442,2.45027,2.45382,7750000.0
2008-01-01 03:22:00,2.45342,2.45423,2.45258,2.45258,14250000.0
2008-01-01 03:24:00,2.45381,2.45382,2.45192,2.45277,10250000.0
2008-01-01 03:25:00,2.45382,2.45382,2.44938,2.45381,9000000.0
2008-01-01 03:27:00,2.45369,2.45381,2.44938,2.45381,7880000.0
2008-01-01 03:28:00,2.45343,2.45388,2.45293,2.4538,5880000.0
2008-01-01 03:30:00,2.45342,2.45423,2.45258,2.45258,9500000.0
2008-01-01 03:32:00,2.4538,2.45382,2.45168,2.45381,6000000.0
2008-01-01 03:33:00,2.45382,2.45382,2.45382,2.45382,750000.0
2008-01-01 03:35:00,2.45381,2.45428,2.45252,2.45382,6250000.0
2008-01-01 03:36:00,2.45447,2.45447,2.45035,2.4532,9750000.0
2008-01-01 03:38:00,2.45342,2.45423,2.45258,2.45258,14250000.0
2008-01-01 03:40:00,2.45379,2.45393,2.45193,2.45252,9250000.0
2008-01-01 03:41:00,2.45393,2.45393,2.45193,2.45193,1500000.0
2008-01-01 03:43:00,2.454,2.454,2.45212,2.45212,6500000.0
2008-01-01 03:44:00,2.45381,2.45382,2.4501,2.45218,5250000.0
2008-01-01 03:46:00,2.4538,2.45443,2.45193,2.45443,9250000.0
2008-01-01 03:48:00,2.45367,2.45382,2.45035,2.45217,10000000.0
2008-01-01 03:49:00,2.45063,2.45447,2.45063,2.45301,9250000.0
2008-01-01 03:51:00,2.45428,2.45428,2.45253,2.45428,9500000.0
2008-01-01 03:52:00,2.45302,2.45397,2.45015,2.45057,8250000.0
2008-01-01 03:54:00,2.45385,2.45408,2.45217,2.45378,10000000.0
2008-01-01 03:56:00,2.45203,2.45437,2.45058,2.45382,7750000.0
2008-01-01 03:57:00,2.45318,2.45392,2.45058,2.45381,11500000.0
2008-01-01 03:59:00,2.45391,2.45398,2.45198,2.45379,7000000.0
2008-01-01 04:00:00,2.45393,2.45393,2.45203,2.45367,6880000.0
2008-01-01 04:02:00,2.45378,2.45432,2.45062,2.45343,14880000.0
2008-01-01 04:04:00,2.45427,2.45427,2.45027,2.45381,14630000.0
2008-01-01 04:05:00,2.45398,2.45427,2.45365,2.45369,19380000.0
2008-01-01 04:07:00,2.45035,2.45392,2.45035,2.45382,6630000.0
2008-01-01 04:08:00,2.45393,2.45393,2.44938,2.45382,9750000.0
2008-01-01 04:10:00,2.45338,2.45427,2.45027,2.45062,9750000.0
2008-01-01 04:12:00,2.45297,2.45387,2.45297,2.45362,7500000.0
2008-01-01 04:13:00,2.45297,2.45393,2.45062,2.45393,9500000.0
2008-01-01 04:15:00,2.4537,2.45373,2.45344,2.45344,5250000.0
2008-01-01 04:16:00,2.45027,2.45382,2.45007,2.45382,9000000.0
2008-01-01 04:18:00,2.45392,2.45413,2.44952,2.45068,5250000.0
2008-01-01 04:20:00,2.45372,2.45372,2.45372,2.45372,750000.0
2008-01-01 04:21:00,2.4538,2.45435,2.45253,2.45382,7750000.0
2008-01-01 04:23:00,2.45398,2.45398,2.45043,2.45278,11880000.0
2008-01-01 04:24:00,2.45365,2.45392,2.45065,2.45273,6380000.0
2008-01-01 04:26:00,2.45286,2.45433,2.45062,2.45062,9890000.0
2008-01-01 04:28:00,2.45348,2.45381,2.44952,2.45142,9880000.0
2008-01-01 04:29:00,2.45348,2.45462,2.44823,2.45358,11270000.0
2008-01-01 04:31:00,2.45322,2.45428,2.44967,2.44967,12250000.0
2008-01-01 04:33:00,2.45402,2.45402,2.44823,2.45362,5250000.0
2008-01-01 04:34:00,2.45192,2.45433,2.45192,2.45322,5500000.0
2008-01-01 04:36:00,2.45368,2.45443,2.4503,2.4503,9750000.0
2008-01-01 04:37:00,2.45378,2.45422,2.45035,2.45035,9000000.0
2008-01-01 04:39:00,2.45381,2.45462,2.45192,2.45192,14250000.0
2008-01-01 04:41:00,2.45383,2.45422,2.45027,2.45381,16250000.0
2008-01-01 04:42:00,2.45349,2.45433,2.4501,2.45068,7500000.0
2008-01-01 04:44:00,2.45341,2.45428,2.45307,2.45428,10750000.0
2008-01-01 04:45:00,2.45381,2.45428,2.45362,2.45428,14250000.0
2008-01-01 04:47:00,2.45341,2.45438,2.45187,2.45381,10510000.0
2008-01-01 04:49:00,2.45382,2.45422,2.45033,2.45033,5750000.0
2008-01-01 04:50:00,2.45033,2.45033,2.45033,2.45033,1500000.0
2008-01-01 04:52:00,2.45379,2.45433,2.45058,2.45368,8000000.0
2008-01-01 04:53:00,2.45373,2.45397,2.45192,2.45381,6750000.0
2008-01-01 04:55:00,2.45381,2.45382,2.45033,2.45098,8630000.0
2008-01-01 04:57:00,2.45371,2.45382,2.45007,2.45007,5250000.0
2008-01-01 04:58:00,2.45268,2.45462,2.45268,2.45278,6750000.0
2008-01-01 05:00:00,2.45369,2.45423,2.45062,2.45198,11000000.0
2008-01-01 05:01:00,2.45346,2.4538,2.45263,2.45277,6500000.0
2008-01-01 05:03:00,2.45382,2.45382,2.45368,2.45382,5250000.0
2008-01-01 05:05:00,2.45379,2.45409,2.45102,2.45409,7880000.0
2008-01-01 05:06:00,2.45253,2.45443,2.45068,2.45418,13130000.0
2008-01-01 05:08:00,2.45383,2.45418,2.45352,2.45379,8510000.0
2008-01-01 05:09:00,2.45379,2.45379,2.45379,2.45379,750000.0
2008-01-01 05:11:00,2.45387,2.45423,2.45333,2.45359,7750000.0
2008-01-01 05:13:00,2.45341,2.45422,2.45198,2.45303,7250000.0
2008-01-01 05:14:00,2.45371,2.45382,2.45023,2.45376,7500000.0
2008-01-01 05:16:00,2.45382,2.45418,2.45092,2.45382,9250000.0
2008-01-01 05:17:00,2.45382,2.45438,2.45316,2.45413,6750000.0
2008-01-01 05:19:00,2.45371,2.45393,2.45283,2.45373,6000000.0
2008-01-01 05:21:00,2.45347,2.45387,2.44823,2.45381,6750000.0
2008-01-01 05:22:00,2.45374,2.45417,2.45053,2.45382,6750000.0
2008-01-01 05:24:00,2.45385,2.45393,2.45272,2.45272,5880000.0
2008-01-01 05:25:00,2.45382,2.45468,2.45252,2.45387,7000000.0
2008-01-01 05:27:00,2.45382,2.45402,2.45157,2.45344,11500000.0
2008-01-01 05:29:00,2.45198,2.45383,2.45015,2.45355,10250000.0
2008-01-01 05:30:00,2.45381,2.45438,2.45378,2.45438,6500000.0
2008-01-01 05:32:00,2.45381,2.45383,2.45042,2.45381,10250000.0
2008-01-01 05:33:00,2.45382,2.45437,2.45316,2.45381,9250000.0
2008-01-01 05:35:00,2.45358,2.45427,2.44823,2.45356,9500000.0
2008-01-01 05:37:00,2.45407,2.45423,2.45107,2.45355,7500000.0
2008-01-01 05:38:00,2.45359,2.454,2.4532,2.45357,7510000.0
2008-01-01 05:40:00,2.45344,2.45442,2.45344,2.45382,6000000.0
2008-01-01 05:41:00,2.45378,2.45438,2.45192,2.4532,6000000.0
2008-01-01 05:43:00,2.45367,2.45381,2.45058,2.45288,5250000.0
2008-01-01 05:45:00,2.454,2.45428,2.45017,2.45428,7500000.0
2008-01-01 05:46:00,2.45382,2.45427,2.45202,2.45427,5630000.0
2008-01-01 05:48:00,2.45197,2.45407,2.45197,2.45371,7750000.0
2008-01-01 05:49:00,2.45417,2.45427,2.45182,2.45182,5500000.0
2008-01-01 05:51:00,2.45182,2.45468,2.45037,2.45202,10000000.0
2008-01-01 05:53:00,2.45381,2.45385,2.45168,2.45385,7000000.0
2008-01-01 05:54:00,2.45382,2.45423,2.45193,2.45272,6750000.0
2008-01-01 05:56:00,2.45422,2.45422,2.45043,2.45359,13380000.0
2008-01-01 05:57:00,2.45452,2.45452,2.45361,2.45361,7000000.0
2008-01-01 05:59:00,2.45143,2.45382,2.45143,2.45368,6380000.0
2008-01-01 06:01:00,2.45381,2.45381,2.45193,2.45379,10500000.0
2008-01-01 06:02:00,2.45423,2.45443,2.45193,2.45433,9250000.0
2008-01-01 06:04:00,2.45382,2.45397,2.45017,2.45035,7510000.0
2008-01-01 06:05:00,2.45252,2.45447,2.45198,2.45373,8630000.0
2008-01-01 06:07:00,2.45158,2.45422,2.45062,2.45381,7140000.0
2008-01-01 06:09:00,2.45402,2.45402,2.45278,2.45278,6000000.0
2008-01-01 06:10:00,2.45381,2.45381,2.45087,2.45365,6500000.0
2008-01-01 06:12:00,2.45371,2.45387,2.45198,2.45387,9380000.0
2008-01-01 06:13:00,2.4538,2.45452,2.4532,2.45382,7750000.0
2008-01-01 06:15:00,2.45371,2.45437,2.45362,2.45381,6010000.0
2008-01-01 06:17:00,2.45381,2.45413,2.45198,2.45378,6000000.0
2008-01-01 06:18:00,2.45381,2.45417,2.45202,2.4532,5500000.0
2008-01-01 06:20:00,2.4532,2.45413,2.45043,2.45373,13510000.0
2008-01-01 06:21:00,2.45382,2.45428,2.45162,2.45367,10630000.0
2008-01-01 06:23:00,2.45037,2.45443,2.45037,2.45381,5250000.0
2008-01-01 06:25:00,2.45442,2.45442,2.45035,2.4538,11000000.0
2008-01-01 06:26:00,2.45298,2.45442,2.45027,2.45379,8500000.0
2008-01-01 06:28:00,2.45452,2.45452,2.44952,2.45372,5750000.0
2008-01-01 06:30:00,2.45277,2.45382,2.45217,2.45298,6380000.0
2008-01-01 06:31:00,2.45381,2.45468,2.45168,2.45242,11630000.0
2008-01-01 06:33:00,2.45352,2.45443,2.45198,2.45198,6630000.0
2008-01-01 06:34:00,2.45438,2.45438,2.45198,2.45198,8250000.0
2008-01-01 06:36:00,2.45402,2.4541,2.45283,2.45381,5250000.0
2008-01-01 06:38:00,2.45381,2.45442,2.45197,2.45371,8500000.0
2008-01-01 06:39:00,2.45344,2.45407,2.45197,2.45407,7500000.0
2008-01-01 06:41:00,2.45198,2.45443,2.45097,2.45382,8750000.0
2008-01-01 06:42:00,2.45202,2.45387,2.45062,2.45278,9000000.0
2008-01-01 06:44:00,2.44937,2.45453,2.44937,2.45393,5500000.0
2008-01-01 06:46:00,2.45363,2.45443,2.45015,2.45379,10750000.0
2008-01-01 06:47:00,2.45381,2.45406,2.44823,2.45406,9500000.0
2008-01-01 06:48:00,2.46404,2.46453,2.46095,2.46095,11500000.0
2008-01-01 06:49:00,2.4537,2.45443,2.45033,2.45443,10250000.0
2008-01-01 06:50:00,2.45203,2.45382,2.44978,2.44978,7000000.0
2008-01-01 06:52:00,2.45338,2.45468,2.45273,2.45381,11000000.0
2008-01-01 06:54:00,2.45379,2.45398,2.45342,2.45342,6380000.0
2008-01-01 06:55:00,2.45393,2.45413,2.44968,2.45381,11760000.0
2008-01-01 06:57:00,2.45313,2.45442,2.45198,2.45381,14750000.0
2008-01-01 06:58:00,2.46297,2.46345,2.455,2.455,12500000.0
2008-01-01 07:00:00,2.4534,2.45443,2.45192,2.45371,6000000.0
2008-01-01 07:02:00,2.45349,2.45443,2.45349,2.45368,7250000.0
2008-01-01 07:03:00,2.46169,2.46169,2.45277,2.45461,6250000.0
2008-01-01 07:05:00,2.45372,2.45422,2.44997,2.45103,11130000.0
2008-01-01 07:06:00,2.45307,2.45443,2.45033,2.45379,10880000.0
2008-01-01 07:08:00,2.45367,2.45382,2.45192,2.4536,7010000.0
2008-01-01 07:09:00,2.46408,2.46408,2.46058,2.46099,11500000.0
2008-01-01 07:10:00,2.45342,2.45462,2.45028,2.45362,8630000.0
2008-01-01 07:11:00,2.45382,2.45382,2.45197,2.45381,8130000.0
2008-01-01 07:13:00,2.45413,2.45443,2.44952,2.44952,8000000.0
2008-01-01 07:14:00,2.45492,2.46202,2.45492,2.46202,6750000.0
2008-01-01 07:16:00,2.45747,2.4592,2.45205,2.45393,6750000.0
2008-01-01 07:17:00,2.46083,2.46164,2.45723,2.46148,7380000.0
2008-01-01 07:18:00,2.45438,2.45438,2.45295,2.45381,13630000.0
2008-01-01 07:19:00,2.45699,2.46325,2.45699,2.461,5880000.0
2008-01-01 07:21:00,2.45931,2.45993,2.45931,2.45963,9500000.0
2008-01-01 07:22:00,2.45932,2.45973,2.45488,2.45767,9000000.0
2008-01-01 07:24:00,2.45937,2.45937,2.45502,2.45917,10000000.0
2008-01-01 07:26:00,2.45768,2.45981,2.45605,2.45805,14000000.0
2008-01-01 07:27:00,2.4624,2.4624,2.45667,2.45959,13500000.0
2008-01-01 07:29:00,2.45932,2.45967,2.45815,2.45915,12130000.0
2008-01-01 07:30:00,2.46085,2.46097,2.45554,2.45554,10510000.0
2008-01-01 07:32:00,2.45943,2.46017,2.45652,2.4593,6000000.0
2008-01-01 07:34:00,2.45652,2.45997,2.45652,2.45818,19000000.0
2008-01-01 07:35:00,2.45908,2.4595,2.45652,2.45932,10500000.0
2008-01-01 07:37:00,2.45767,2.46002,2.45767,2.45932,8750000.0
2008-01-01 07:38:00,2.45948,2.45973,2.45488,2.45878,6630000.0
2008-01-01 07:40:00,2.45947,2.45987,2.45718,2.459,8880000.0
2008-01-01 07:42:00,2.45573,2.45932,2.45573,2.45752,7000000.0
2008-01-01 07:43:00,2.45924,2.45978,2.45637,2.45972,8000000.0
2008-01-01 07:45:00,2.45537,2.45976,2.45537,2.45976,7510000.0
2008-01-01 07:46:00,2.45488,2.45992,2.45488,2.4593,8500000.0
2008-01-01 07:48:00,2.45967,2.45967,2.45502,2.4593,7250000.0
2008-01-01 07:50:00,2.45618,2.45992,2.45618,2.45992,10000000.0
2008-01-01 07:51:00,2.45802,2.45952,2.45802,2.45952,6500000.0
2008-01-01 07:53:00,2.45833,2.46003,2.45487,2.45853,9760000.0
2008-01-01 07:54:00,2.4591,2.46013,2.45898,2.45952,9880000.0
2008-01-01 07:56:00,2.45853,2.45963,2.45767,2.45963,9140000.0
2008-01-01 07:58:00,2.45843,2.45941,2.45718,2.45718,5500000.0
2008-01-01 07:59:00,2.45767,2.45992,2.45747,2.45931,11000000.0
2008-01-01 08:01:00,2.45857,2.46002,2.45437,2.46002,9130000.0
2008-01-01 08:02:00,2.46474,2.46474,2.45746,2.4607,9000000.0
2008-01-01 08:04:00,2.46012,2.46012,2.45612,2.4593,11000000.0
2008-01-01 08:06:00,2.45926,2.45932,2.45652,2.45908,7750000.0
2008-01-01 08:07:00,2.45828,2.46002,2.45828,2.45931,6500000.0
2008-01-01 08:09:00,2.45905,2.45997,2.45577,2.45931,6750000.0
2008-01-01 08:11:00,2.45916,2.45978,2.45517,2.45978,8000000.0
2008-01-01 08:12:00,2.4595,2.45963,2.45748,2.45932,7000000.0
2008-01-01 08:14:00,2.45946,2.46333,2.45825,2.46333,6250000.0
2008-01-01 08:15:00,2.45693,2.45963,2.45452,2.45932,8250000.0
2008-01-01 08:17:00,2.45965,2.46181,2.4586,2.46181,8250000.0
2008-01-01 08:18:00,2.45612,2.45992,2.45502,2.4593,9250000.0
2008-01-01 08:20:00,2.45862,2.45983,2.45747,2.45932,11500000.0
2008-01-01 08:22:00,2.45968,2.46196,2.45753,2.45928,10130000.0
2008-01-01 08:23:00,2.45932,2.45988,2.45652,2.45828,16000000.0
2008-01-01 08:25:00,2.45823,2.46018,2.45557,2.45932,10750000.0
2008-01-01 08:27:00,2.45941,2.45941,2.45565,2.4593,9750000.0
2008-01-01 08:28:00,2.45932,2.46003,2.4552,2.45931,9750000.0
2008-01-01 08:30:00,2.45894,2.45978,2.45728,2.45911,13750000.0
2008-01-01 08:31:00,2.45911,2.45962,2.45728,2.45962,12000000.0
2008-01-01 08:33:00,2.4591,2.45973,2.45727,2.45727,9000000.0
2008-01-01 08:35:00,2.45893,2.45912,2.45595,2.45723,10500000.0
2008-01-01 08:36:00,2.45885,2.45932,2.45885,2.45912,6250000.0
2008-01-01 08:38:00,2.4591,2.45973,2.45783,2.45911,9250000.0
2008-01-01 08:39:00,2.45932,2.45932,2.45712,2.45712,7500000.0
2008-01-01 08:41:00,2.45578,2.45967,2.45578,2.45967,9500000.0
2008-01-01 08:43:00,2.45972,2.45992,2.45578,2.45943,6750000.0
2008-01-01 08:44:00,2.45857,2.45977,2.45613,2.45767,5250000.0
2008-01-01 08:46:00,2.45752,2.45969,2.45417,2.45942,11250000.0
2008-01-01 08:47:00,2.45973,2.45973,2.45573,2.45573,9500000.0
2008-01-01 08:49:00,2.45931,2.45967,2.45748,2.45967,12250000.0
2008-01-01 08:51:00,2.45923,2.45928,2.45747,2.45928,6750000.0
2008-01-01 08:52:00,2.45748,2.45973,2.45572,2.4593,6000000.0
2008-01-01 08:54:00,2.4589,2.45993,2.45889,2.45932,6250000.0
2008-01-01 08:55:00,2.45753,2.45963,2.45587,2.45931,10380000.0
2008-01-01 08:57:00,2.45931,2.45973,2.45743,2.45931,6750000.0
2008-01-01 08:59:00,2.45993,2.45993,2.45692,2.45748,14500000.0
2008-01-01 09:00:00,2.46344,2.46362,2.45997,2.46352,8500000.0
2008-01-01 09:02:00,2.46303,2.46412,2.45993,2.46033,11000000.0
2008-01-01 09:03:00,2.46257,2.46398,2.46122,2.46283,11250000.0
2008-01-01 09:05:00,2.46113,2.46352,2.46113,2.46352,7000000.0
2008-01-01 09:07:00,2.46397,2.46413,2.46247,2.46383,11500000.0
2008-01-01 09:08:00,2.46286,2.46398,2.46078,2.46078,11130000.0
2008-01-01 09:10:00,2.46167,2.46352,2.45922,2.46325,8000000.0
2008-01-01 09:11:00,2.46351,2.46412,2.45922,2.46351,9750000.0
2008-01-01 09:13:00,2.46343,2.46397,2.46078,2.46397,5250000.0
2008-01-01 09:15:00,2.46241,2.46313,2.45883,2.46122,10250000.0
2008-01-01 09:16:00,2.46251,2.46263,2.45928,2.46083,7750000.0
2008-01-01 09:18:00,2.46297,2.46297,2.45907,2.46252,9250000.0
2008-01-01 09:19:00,2.46249,2.46313,2.45972,2.46237,8250000.0
2008-01-01 09:21:00,2.46148,2.46283,2.46073,2.46238,9380000.0
2008-01-01 09:23:00,2.46252,2.46293,2.46067,2.4628,5250000.0
2008-01-01 09:24:00,2.4624,2.46308,2.45892,2.46233,15000000.0
2008-01-01 09:26:00,2.45905,2.46312,2.45893,2.46173,11500000.0
2008-01-01 09:27:00,2.45897,2.46308,2.45897,2.46252,5500000.0
2008-01-01 09:29:00,2.46251,2.46338,2.45973,2.46249,20260000.0
2008-01-01 09:31:00,2.46251,2.46272,2.46123,2.46255,12000000.0
2008-01-01 09:32:00,2.4628,2.46282,2.46063,2.46282,6500000.0
2008-01-01 09:34:00,2.46223,2.4628,2.46223,2.4628,8380000.0
2008-01-01 09:35:00,2.4619,2.46263,2.46022,2.46263,7880000.0
2008-01-01 09:37:00,2.46168,2.46308,2.46063,2.46263,6750000.0
2008-01-01 09:39:00,2.46227,2.46308,2.45968,2.46308,8750000.0
2008-01-01 09:40:00,2.46251,2.46308,2.46067,2.46246,15130000.0
2008-01-01 09:42:00,2.46329,2.46408,2.46072,2.46339,9250000.0
2008-01-01 09:43:00,2.4638,2.4638,2.4598,2.46316,6500000.0
2008-01-01 09:45:00,2.46352,2.46372,2.45913,2.46362,9750000.0
2008-01-01 09:47:00,2.46337,2.46351,2.46167,2.46167,5250000.0
2008-01-01 09:48:00,2.46352,2.46412,2.46297,2.46351,7750000.0
2008-01-01 09:50:00,2.46282,2.46393,2.46003,2.46393,6000000.0
2008-01-01 09:51:00,2.46113,2.46422,2.46027,2.46352,9010000.0
2008-01-01 09:53:00,2.46351,2.46412,2.46163,2.46351,11250000.0
2008-01-01 09:55:00,2.46188,2.46412,2.45985,2.46167,9630000.0
2008-01-01 09:56:00,2.46331,2.46413,2.46072,2.46351,9250000.0
2008-01-01 09:58:00,2.46253,2.46362,2.45793,2.46362,7000000.0
2008-01-01 09:59:00,2.46172,2.46423,2.46172,2.46352,9130000.0
2008-01-01 10:01:00,2.46352,2.46407,2.46188,2.46188,7500000.0
2008-01-01 10:03:00,2.46258,2.46413,2.45982,2.46351,19000000.0
2008-01-01 10:04:00,2.46352,2.46423,2.46138,2.46258,20000000.0
2008-01-01 10:06:00,2.46352,2.46405,2.46304,2.46304,7500000.0
2008-01-01 10:07:00,2.46233,2.46352,2.45992,2.46317,8880000.0
2008-01-01 10:09:00,2.4594,2.46392,2.4594,2.46162,12250000.0
2008-01-01 10:11:00,2.46288,2.46413,2.46032,2.46032,8500000.0
2008-01-01 10:12:00,2.46387,2.46387,2.46265,2.46351,7880000.0
2008-01-01 10:14:00,2.46339,2.46412,2.46035,2.46412,7500000.0
2008-01-01 10:15:00,2.46352,2.46432,2.45937,2.46331,9500000.0
2008-01-01 10:17:00,2.4634,2.46432,2.46032,2.46418,7000000.0
2008-01-01 10:19:00,2.46335,2.46413,2.46032,2.46413,7500000.0
2008-01-01 10:20:00,2.46352,2.46352,2.45993,2.46127,7500000.0
2008-01-01 10:22:00,2.46352,2.4638,2.46273,2.46372,7500000.0
2008-01-01 10:23:00,2.46352,2.46412,2.46313,2.46353,7500000.0
2008-01-01 10:25:00,2.46351,2.46412,2.46167,2.46338,9500000.0
2008-01-01 10:27:00,2.46352,2.46418,2.45793,2.46247,7380000.0
2008-01-01 10:28:00,2.45987,2.46413,2.45987,2.46351,9630000.0
2008-01-01 10:30:00,2.46167,2.46413,2.45793,2.45922,10010000.0
2008-01-01 10:32:00,2.46248,2.46251,2.46068,2.46213,8250000.0
2008-01-01 10:33:00,2.46313,2.46313,2.45937,2.46251,11000000.0
2008-01-01 10:35:00,2.4625,2.46265,2.45932,2.45932,10250000.0
2008-01-01 10:36:00,2.46259,2.46303,2.45932,2.46177,11000000.0
2008-01-01 10:38:00,2.46251,2.46313,2.46087,2.46165,6750000.0
2008-01-01 10:40:00,2.46317,2.46317,2.45828,2.45828,15750000.0
2008-01-01 10:41:00,2.46063,2.46308,2.45905,2.45905,6750000.0
2008-01-01 10:43:00,2.46283,2.46307,2.46068,2.46147,8500000.0
2008-01-01 10:44:00,2.46349,2.46352,2.45793,2.46168,10750000.0
2008-01-01 10:46:00,2.46213,2.46252,2.46037,2.46244,11500000.0
2008-01-01 10:48:00,2.46242,2.46372,2.46242,2.46372,5750000.0
2008-01-01 10:49:00,2.46402,2.46402,2.46007,2.46188,11130000.0
2008-01-01 10:51:00,2.46133,2.46372,2.46133,2.46333,9510000.0
2008-01-01 10:52:00,2.46338,2.46377,2.46313,2.46313,7130000.0
2008-01-01 10:54:00,2.46351,2.46438,2.46163,2.46349,6000000.0
2008-01-01 10:56:00,2.46003,2.46393,2.45985,2.46172,13250000.0
2008-01-01 10:57:00,2.46368,2.46413,2.46127,2.46352,7250000.0
2008-01-01 10:59:00,2.46351,2.46362,2.46316,2.46351,7250000.0
2008-01-01 11:00:00,2.46327,2.46422,2.46243,2.46367,8750000.0
2008-01-01 11:02:00,2.4635,2.46397,2.46274,2.46397,7000000.0
2008-01-01 11:04:00,2.46163,2.46352,2.45988,2.46351,6000000.0
2008-01-01 11:05:00,2.46367,2.46412,2.46163,2.46168,11500000.0
2008-01-01 11:07:00,2.46352,2.46352,2.46167,2.46318,10250000.0
2008-01-01 11:08:00,2.46178,2.46365,2.45998,2.46333,9500000.0
2008-01-01 11:10:00,2.46352,2.46422,2.46078,2.46272,11750000.0
2008-01-01 11:12:00,2.46251,2.46298,2.46062,2.46252,15250000.0
2008-01-01 11:13:00,2.46175,2.46313,2.45977,2.4627,7000000.0
2008-01-01 11:15:00,2.46252,2.46312,2.46088,2.46175,8250000.0
2008-01-01 11:16:00,2.46122,2.46261,2.46013,2.46251,9750000.0
2008-01-01 11:18:00,2.45978,2.46313,2.45978,2.46235,6500000.0
2008-01-01 11:20:00,2.46022,2.46252,2.45752,2.46132,9510000.0
2008-01-01 11:21:00,2.46243,2.46251,2.45693,2.46177,10000000.0
2008-01-01 11:23:00,2.46243,2.46313,2.4584,2.46226,12510000.0
2008-01-01 11:24:00,2.46313,2.46313,2.45838,2.46252,12130000.0
2008-01-01 11:26:00,2.46252,2.46332,2.46067,2.46308,9250000.0
2008-01-01 11:28:00,2.46253,2.46272,2.45972,2.46251,8250000.0
2008-01-01 11:29:00,2.46259,2.46312,2.46067,2.46253,13500000.0
2008-01-01 11:31:00,2.46292,2.46312,2.46088,2.46252,8500000.0
2008-01-01 11:32:00,2.46068,2.46283,2.46038,2.46272,10500000.0
2008-01-01 11:34:00,2.46068,2.46298,2.45898,2.46298,5250000.0
2008-01-01 11:36:00,2.46252,2.46252,2.45897,2.4623,5750000.0
2008-01-01 11:37:00,2.4625,2.46312,2.46032,2.46122,8500000.0
2008-01-01 11:39:00,2.46251,2.46322,2.46063,2.46063,13000000.0
2008-01-01 11:40:00,2.45972,2.46252,2.45897,2.46237,8260000.0
2008-01-01 11:42:00,2.46339,2.46393,2.46167,2.46355,22250000.0
2008-01-01 11:44:00,2.46343,2.46417,2.46072,2.46168,6750000.0
2008-01-01 11:45:00,2.46351,2.46413,2.46223,2.46352,11250000.0
2008-01-01 11:47:00,2.46352,2.46437,2.46187,2.46332,8750000.0
2008-01-01 11:48:00,2.46351,2.46413,2.46318,2.4637,6000000.0
2008-01-01 11:50:00,2.46292,2.46396,2.45997,2.46222,8250000.0
2008-01-01 11:52:00,2.46412,2.46412,2.46162,2.46349,12130000.0
2008-01-01 11:53:00,2.46028,2.46432,2.46028,2.46313,7130000.0
2008-01-01 11:55:00,2.46353,2.4638,2.46167,2.4638,9770000.0
2008-01-01 11:56:00,2.46351,2.46357,2.46032,2.46343,13750000.0
2008-01-01 11:58:00,2.46348,2.46412,2.45997,2.46188,6500000.0
2008-01-01 12:00:00,2.46339,2.46392,2.46268,2.46351,9750000.0
2008-01-01 12:01:00,2.4635,2.46351,2.4598,2.46351,7250000.0
2008-01-01 12:03:00,2.46337,2.46361,2.46007,2.46329,5250000.0
2008-01-01 12:04:00,2.46316,2.46437,2.46012,2.46351,6000000.0
2008-01-01 12:06:00,2.46412,2.46412,2.45997,2.46372,9510000.0
2008-01-01 12:08:00,2.46339,2.46412,2.46163,2.46412,7500000.0
2008-01-01 12:09:00,2.46311,2.46357,2.45993,2.46286,10500000.0
2008-01-01 12:11:00,2.45907,2.46351,2.45907,2.46163,8130000.0
2008-01-01 12:12:00,2.46352,2.46402,2.46137,2.46351,9630000.0
2008-01-01 12:14:00,2.46351,2.46372,2.46007,2.46352,7130000.0
2008-01-01 12:16:00,2.46138,2.46412,2.46033,2.46332,11000000.0
2008-01-01 12:17:00,2.45928,2.46393,2.45928,2.46322,6250000.0
2008-01-01 12:19:00,2.46408,2.46432,2.46182,2.46352,6000000.0
2008-01-01 12:20:00,2.46072,2.46377,2.45872,2.46268,8500000.0
2008-01-01 12:22:00,2.46332,2.46377,2.45987,2.46343,5750000.0
2008-01-01 12:24:00,2.46345,2.46398,2.46122,2.46122,9250000.0
2008-01-01 12:25:00,2.46273,2.46412,2.46167,2.46292,6750000.0
2008-01-01 12:27:00,2.46368,2.46368,2.46163,2.46352,7250000.0
2008-01-01 12:28:00,2.46268,2.46352,2.46032,2.46314,11250000.0
2008-01-01 12:30:00,2.46334,2.46352,2.46032,2.46188,6250000.0
2008-01-01 12:32:00,2.46314,2.46397,2.45907,2.46187,8250000.0
2008-01-01 12:33:00,2.46327,2.46392,2.45997,2.46268,8250000.0
2008-01-01 12:35:00,2.46305,2.46351,2.45993,2.46168,6260000.0
2008-01-01 12:36:00,2.46352,2.46393,2.45992,2.4635,9380000.0
2008-01-01 12:38:00,2.46352,2.46352,2.46032,2.46032,6750000.0
2008-01-01 12:40:00,2.45997,2.46388,2.45997,2.46343,9750000.0
2008-01-01 12:41:00,2.46413,2.46413,2.46038,2.46383,12500000.0
2008-01-01 12:43:00,2.46327,2.46412,2.46287,2.46351,11500000.0
2008-01-01 12:45:00,2.46344,2.46352,2.46032,2.46352,12250000.0
2008-01-01 12:46:00,2.46222,2.46352,2.46222,2.46352,10000000.0
2008-01-01 12:48:00,2.46351,2.46423,2.46003,2.46248,13010000.0
2008-01-01 12:49:00,2.46351,2.4637,2.46077,2.46247,7880000.0
2008-01-01 12:51:00,2.46023,2.46392,2.45967,2.4635,7500000.0
2008-01-01 12:53:00,2.46248,2.46398,2.46167,2.46352,14500000.0
2008-01-01 12:54:00,2.46257,2.46397,2.46132,2.46332,16250000.0
2008-01-01 12:56:00,2.46132,2.46432,2.4594,2.46351,11000000.0
2008-01-01 12:57:00,2.46247,2.46413,2.46003,2.46178,9000000.0
2008-01-01 12:59:00,2.46268,2.46352,2.46138,2.46222,9750000.0
2008-01-01 13:01:00,2.46351,2.46358,2.46002,2.46167,8250000.0
2008-01-01 13:02:00,2.46168,2.46417,2.45922,2.46412,9130000.0
2008-01-01 13:04:00,2.46352,2.46413,2.46168,2.46341,7250000.0
2008-01-01 13:05:00,2.46032,2.46393,2.46032,2.46352,11000000.0
2008-01-01 13:07:00,2.45907,2.46398,2.45907,2.46168,11000000.0
2008-01-01 13:09:00,2.46351,2.46422,2.45997,2.46335,7250000.0
2008-01-01 13:10:00,2.46392,2.46413,2.46137,2.4635,20500000.0
2008-01-01 13:12:00,2.46322,2.46353,2.46172,2.46351,7750000.0
2008-01-01 13:13:00,2.46138,2.46383,2.46028,2.46351,7500000.0
2008-01-01 13:15:00,2.46248,2.46413,2.46113,2.46377,6250000.0
2008-01-01 13:17:00,2.46352,2.46402,2.46248,2.46352,9750000.0
2008-01-01 13:18:00,2.46168,2.46363,2.46078,2.46351,6000000.0
2008-01-01 13:20:00,2.45987,2.4638,2.45987,2.46361,9750000.0
2008-01-01 13:21:00,2.46365,2.46567,2.46124,2.46408,7000000.0
2008-01-01 13:23:00,2.46384,2.46425,2.46147,2.46348,8500000.0
2008-01-01 13:25:00,2.4634,2.4634,2.4592,2.46273,10250000.0
2008-01-01 13:26:00,2.45937,2.46287,2.45937,2.46287,7130000.0
2008-01-01 13:28:00,2.46032,2.46398,2.46032,2.46163,9000000.0
2008-01-01 13:29:00,2.4633,2.46432,2.46112,2.46112,7500000.0
2008-01-01 13:31:00,2.46247,2.46413,2.46077,2.46333,8250000.0
2008-01-01 13:33:00,2.46351,2.46412,2.45872,2.46351,14000000.0
2008-01-01 13:34:00,2.46351,2.46377,2.46167,2.46352,8000000.0
2008-01-01 13:36:00,2.46329,2.46407,2.46162,2.46339,14750000.0
2008-01-01 13:37:00,2.46222,2.46359,2.4594,2.4594,7750000.0
2008-01-01 13:39:00,2.46351,2.46358,2.45793,2.4635,12750000.0
2008-01-01 13:41:00,2.46352,2.46383,2.46032,2.46352,11500000.0
2008-01-01 13:42:00,2.46382,2.46382,2.46167,2.46275,9500000.0
2008-01-01 13:44:00,2.46352,2.46397,2.45977,2.46377,9000000.0
2008-01-01 13:45:00,2.46248,2.46351,2.46168,2.46351,6250000.0
2008-01-01 13:47:00,2.46258,2.46412,2.46005,2.46351,7500000.0
2008-01-01 13:49:00,2.46035,2.46412,2.46032,2.46352,9630000.0
2008-01-01 13:50:00,2.46163,2.46352,2.46163,2.46343,5880000.0
2008-01-01 13:52:00,2.46351,2.46389,2.46003,2.46389,7000000.0
2008-01-01 13:53:00,2.46351,2.46352,2.45998,2.46128,8500000.0
2008-01-01 13:55:00,2.46423,2.46423,2.45913,2.46352,5500000.0
2008-01-01 13:57:00,2.46412,2.46412,2.46299,2.46383,9250000.0
2008-01-01 13:58:00,2.46344,2.46398,2.46068,2.46068,12000000.0
2008-01-01 14:00:00,2.46268,2.46392,2.46268,2.46347,5250000.0
2008-01-01 14:01:00,2.46178,2.46383,2.45985,2.46032,7250000.0
2008-01-01 14:03:00,2.46028,2.46432,2.46028,2.46168,8380000.0
2008-01-01 14:05:00,2.46167,2.46352,2.46137,2.46351,5500000.0
2008-01-01 14:06:00,2.46388,2.46388,2.45993,2.46352,8750000.0
2008-01-01 14:08:00,2.46354,2.46408,2.46173,2.46408,8500000.0
2008-01-01 14:09:00,2.46351,2.46407,2.46152,2.4633,7000000.0
2008-01-01 14:11:00,2.46423,2.46423,2.46032,2.46352,10000000.0
2008-01-01 14:13:00,2.46412,2.46412,2.46167,2.46351,5880000.0
2008-01-01 14:14:00,2.46078,2.46413,2.4598,2.4598,7880000.0
2008-01-01 14:16:00,2.46336,2.46352,2.46167,2.46352,6250000.0
2008-01-01 14:17:00,2.46352,2.4638,2.46294,2.46325,5380000.0
2008-01-01 14:19:00,2.46077,2.46352,2.46005,2.46172,6010000.0
2008-01-01 14:21:00,2.46325,2.46352,2.45907,2.46352,10880000.0
2008-01-01 14:22:00,2.46167,2.46392,2.46138,2.46392,8880000.0
2008-01-01 14:24:00,2.46352,2.46362,2.45928,2.46352,9750000.0
2008-01-01 14:25:00,2.46412,2.46412,2.46038,2.46335,9000000.0
2008-01-01 14:27:00,2.46412,2.46417,2.46172,2.46327,7750000.0
2008-01-01 14:29:00,2.46352,2.46412,2.4594,2.46352,8000000.0
2008-01-01 14:30:00,2.46372,2.46372,2.45997,2.45997,5500000.0
2008-01-01 14:32:00,2.46353,2.46353,2.46163,2.46336,11880000.0
2008-01-01 14:33:00,2.46344,2.46413,2.46168,2.46413,7380000.0
2008-01-01 14:35:00,2.46286,2.46408,2.45997,2.46346,10000000.0
2008-01-01 14:37:00,2.46349,2.46413,2.46167,2.46332,11000000.0
2008-01-01 14:38:00,2.46351,2.46397,2.46068,2.46349,12000000.0
2008-01-01 14:40:00,2.46352,2.46352,2.46028,2.46317,9000000.0
2008-01-01 14:41:00,2.46412,2.46413,2.46188,2.46413,7500000.0
2008-01-01 14:43:00,2.46247,2.46418,2.45922,2.46392,9750000.0
2008-01-01 14:45:00,2.46351,2.46408,2.46173,2.46188,7750000.0
2008-01-01 14:46:00,2.46275,2.46372,2.45993,2.46168,9250000.0
2008-01-01 14:48:00,2.46247,2.46432,2.46138,2.46162,11630000.0
2008-01-01 14:49:00,2.46408,2.46408,2.46162,2.46167,8880000.0
2008-01-01 14:51:00,2.46352,2.46413,2.46172,2.46328,9500000.0
2008-01-01 14:53:00,2.46314,2.46352,2.46113,2.46113,7880000.0
2008-01-01 14:54:00,2.46346,2.46405,2.45907,2.46168,11010000.0
2008-01-01 14:56:00,2.46351,2.46392,2.46097,2.46351,17260000.0
2008-01-01 14:58:00,2.46182,2.46408,2.46168,2.46172,9750000.0
2008-01-01 14:59:00,2.46372,2.46383,2.46182,2.46352,8500000.0
2008-01-01 15:01:00,2.46167,2.46408,2.46007,2.46286,10000000.0
2008-01-01 15:02:00,2.46187,2.46393,2.46005,2.4633,9000000.0
2008-01-01 15:04:00,2.46351,2.46403,2.45928,2.46323,11250000.0
2008-01-01 15:06:00,2.46363,2.46363,2.46132,2.46355,6000000.0
2008-01-01 15:07:00,2.45992,2.46383,2.45992,2.46274,7000000.0
2008-01-01 15:09:00,2.46352,2.46398,2.46005,2.46351,10880000.0
2008-01-01 15:10:00,2.46398,2.46398,2.46113,2.46326,9000000.0
2008-01-01 15:12:00,2.46382,2.46408,2.46163,2.46339,8250000.0
2008-01-01 15:14:00,2.46358,2.46361,2.46003,2.46003,5130000.0
2008-01-01 15:15:00,2.46352,2.46352,2.46168,2.46168,12000000.0
2008-01-01 15:17:00,2.46413,2.46413,2.46038,2.46351,10880000.0
2008-01-01 15:18:00,2.46482,2.46482,2.46166,2.46166,5880000.0
2008-01-01 15:19:00,2.46391,2.46403,2.46022,2.46022,7510000.0
2008-01-01 15:20:00,2.46377,2.46377,2.46077,2.46275,9130000.0
2008-01-01 15:21:00,2.46247,2.46298,2.45683,2.46218,9630000.0
2008-01-01 15:22:00,2.46217,2.46217,2.45711,2.45867,14760000.0
2008-01-01 15:23:00,2.4638,2.4638,2.46032,2.46348,5880000.0
2008-01-01 15:25:00,2.46352,2.46403,2.46232,2.46382,7750000.0
2008-01-01 15:26:00,2.46352,2.46412,2.46167,2.46344,11250000.0
2008-01-01 15:28:00,2.46372,2.46397,2.46188,2.46253,5750000.0
2008-01-01 15:30:00,2.46292,2.46352,2.46163,2.46351,10000000.0
2008-01-01 15:31:00,2.46352,2.46383,2.46163,2.46163,7500000.0
2008-01-01 15:33:00,2.46352,2.46352,2.46172,2.46304,10750000.0
2008-01-01 15:34:00,2.46397,2.46417,2.46172,2.46398,6000000.0
2008-01-01 15:36:00,2.46351,2.46398,2.46123,2.46398,11000000.0
2008-01-01 15:38:00,2.46078,2.46438,2.45922,2.46314,11250000.0
2008-01-01 15:39:00,2.46352,2.46352,2.46003,2.46157,8750000.0
2008-01-01 15:41:00,2.45997,2.46388,2.45993,2.45993,6000000.0
2008-01-01 15:42:00,2.46312,2.46351,2.46277,2.46351,5250000.0
2008-01-01 15:44:00,2.46308,2.46382,2.46032,2.46032,9750000.0
2008-01-01 15:46:00,2.46353,2.46403,2.46078,2.46248,12750000.0
2008-01-01 15:47:00,2.46352,2.46383,2.46162,2.46245,8500000.0
2008-01-01 15:49:00,2.4635,2.46358,2.45793,2.46335,17250000.0
2008-01-01 15:50:00,2.46335,2.46382,2.4598,2.4635,9510000.0
2008-01-01 15:52:00,2.46137,2.46352,2.45985,2.46273,9000000.0
2008-01-01 15:54:00,2.46337,2.46438,2.45793,2.46352,11500000.0
2008-01-01 15:55:00,2.46412,2.46412,2.46035,2.46321,11500000.0
2008-01-01 15:57:00,2.46303,2.4637,2.45922,2.45922,7500000.0
2008-01-01 15:58:00,2.46323,2.46372,2.46005,2.46005,15250000.0
2008-01-01 16:00:00,2.46352,2.46352,2.46068,2.46349,8750000.0
2008-01-01 16:02:00,2.46323,2.46432,2.45937,2.45937,6000000.0
2008-01-01 16:03:00,2.4633,2.46413,2.4629,2.46329,6250000.0
2008-01-01 16:05:00,2.46352,2.46408,2.45857,2.46292,7630000.0
2008-01-01 16:06:00,2.46342,2.4638,2.46342,2.46351,5130000.0
2008-01-01 16:08:00,2.46187,2.46352,2.46173,2.4635,7750000.0
2008-01-01 16:10:00,2.46352,2.46358,2.46005,2.46358,10260000.0
2008-01-01 16:11:00,2.46388,2.46388,2.46093,2.46188,9250000.0
2008-01-01 16:13:00,2.46393,2.46397,2.46222,2.4635,5750000.0
2008-01-01 16:14:00,2.46258,2.46403,2.46127,2.46127,8250000.0
2008-01-01 16:16:00,2.46351,2.46368,2.45997,2.46163,8250000.0
2008-01-01 16:18:00,2.46397,2.46413,2.46078,2.46343,8500000.0
2008-01-01 16:19:00,2.46351,2.46398,2.46035,2.46035,11500000.0
2008-01-01 16:21:00,2.46397,2.46397,2.46007,2.46033,6000000.0
2008-01-01 16:22:00,2.46397,2.46397,2.45985,2.46032,12630000.0
2008-01-01 16:24:00,2.46168,2.46361,2.45985,2.46334,10500000.0
2008-01-01 16:26:00,2.46357,2.46377,2.46172,2.46377,12000000.0
2008-01-01 16:27:00,2.46359,2.46362,2.4598,2.4635,9250000.0
2008-01-01 16:29:00,2.46375,2.46375,2.46187,2.46247,6500000.0
2008-01-01 16:30:00,2.46344,2.46437,2.46003,2.46437,10380000.0
2008-01-01 16:32:00,2.46363,2.46412,2.46167,2.46222,7000000.0
2008-01-01 16:34:00,2.46343,2.46392,2.46078,2.46367,10750000.0
2008-01-01 16:35:00,2.46357,2.46392,2.45928,2.46392,8750000.0
2008-01-01 16:37:00,2.4598,2.46352,2.4598,2.46352,6250000.0
2008-01-01 16:38:00,2.46352,2.46413,2.46007,2.4635,10750000.0
2008-01-01 16:40:00,2.46351,2.46398,2.46013,2.4635,6750000.0
2008-01-01 16:42:00,2.46352,2.46403,2.46005,2.46372,10130000.0
2008-01-01 16:43:00,2.46168,2.46358,2.46168,2.46358,5250000.0
2008-01-01 16:45:00,2.46422,2.46422,2.46072,2.46288,6750000.0
2008-01-01 16:46:00,2.46187,2.46372,2.46007,2.46162,9880000.0
2008-01-01 16:48:00,2.46351,2.46383,2.45982,2.46343,7500000.0
2008-01-01 16:50:00,2.46368,2.46413,2.46012,2.46413,8250000.0
2008-01-01 16:51:00,2.46257,2.4637,2.46038,2.4637,10500000.0
2008-01-01 16:53:00,2.46168,2.46413,2.46168,2.46312,6250000.0
2008-01-01 16:54:00,2.46268,2.46352,2.45967,2.46133,8750000.0
2008-01-01 16:56:00,2.46344,2.46413,2.46273,2.46413,7000000.0
2008-01-01 16:58:00,2.46167,2.46382,2.46032,2.46333,8250000.0
2008-01-01 16:59:00,2.46351,2.46412,2.45997,2.46286,11250000.0
2008-01-01 17:01:00,2.46248,2.46413,2.45908,2.4637,7500000.0
2008-01-01 17:02:00,2.46413,2.46413,2.46,2.46,6250000.0
2008-01-01 17:04:00,2.46352,2.46383,2.46183,2.46342,6750000.0
2008-01-01 17:06:00,2.46348,2.46412,2.46007,2.46248,9250000.0
2008-01-01 17:07:00,2.4638,2.46432,2.46112,2.46362,13000000.0
2008-01-01 17:09:00,2.46387,2.46387,2.46335,2.46347,7760000.0
2008-01-01 17:11:00,2.46351,2.46397,2.46032,2.46351,5750000.0
2008-01-01 17:12:00,2.46172,2.4635,2.46168,2.46349,5500000.0
2008-01-01 17:14:00,2.46352,2.46392,2.45985,2.45985,8750000.0
2008-01-01 17:15:00,2.46172,2.46412,2.46172,2.46271,15250000.0
2008-01-01 17:17:00,2.46351,2.46362,2.46188,2.46352,11750000.0
2008-01-01 17:19:00,2.46282,2.46413,2.46123,2.46233,10010000.0
2008-01-01 17:20:00,2.46352,2.46363,2.46167,2.46326,9500000.0
2008-01-01 17:22:00,2.46349,2.46352,2.46187,2.46352,9500000.0
2008-01-01 17:23:00,2.46271,2.46362,2.46033,2.46353,13500000.0
2008-01-01 17:25:00,2.46247,2.46408,2.46222,2.46308,12250000.0
2008-01-01 17:27:00,2.46217,2.46408,2.45982,2.4634,12380000.0
2008-01-01 17:28:00,2.46277,2.46402,2.46277,2.46387,7760000.0
2008-01-01 17:30:00,2.46363,2.46413,2.46292,2.46292,7880000.0
2008-01-01 17:31:00,2.46338,2.46392,2.46168,2.46392,6500000.0
2008-01-01 17:33:00,2.46363,2.46422,2.46168,2.46357,9000000.0
2008-01-01 17:35:00,2.46027,2.46422,2.46027,2.46113,5250000.0
2008-01-01 17:36:00,2.46344,2.46352,2.46003,2.46352,6500000.0
2008-01-01 17:38:00,2.46133,2.46413,2.46013,2.46413,9000000.0
2008-01-01 17:39:00,2.46337,2.46412,2.46273,2.46273,6750000.0
2008-01-01 17:41:00,2.46336,2.46372,2.46313,2.46352,11000000.0
2008-01-01 17:43:00,2.46321,2.46351,2.46167,2.46351,7000000.0
2008-01-01 17:44:00,2.46349,2.4638,2.46173,2.46343,6000000.0
2008-01-01 17:46:00,2.46412,2.46417,2.46007,2.46032,11250000.0
2008-01-01 17:47:00,2.46382,2.46382,2.45987,2.46187,6250000.0
2008-01-01 17:49:00,2.46032,2.46423,2.45997,2.46316,11000000.0
2008-01-01 17:51:00,2.46413,2.46413,2.46128,2.46167,9750000.0
2008-01-01 17:52:00,2.46288,2.46352,2.46257,2.46352,10000000.0
2008-01-01 17:54:00,2.46167,2.46393,2.46167,2.46393,13750000.0
2008-01-01 17:55:00,2.46352,2.46423,2.46162,2.46162,11250000.0
2008-01-01 17:57:00,2.46032,2.46352,2.45793,2.45987,6380000.0
2008-01-01 17:59:00,2.46339,2.46352,2.45993,2.46351,8000000.0
2008-01-01 18:00:00,2.46273,2.46413,2.45997,2.46314,17250000.0
2008-01-01 18:02:00,2.46398,2.46412,2.46128,2.46341,16000000.0
2008-01-01 18:03:00,2.46375,2.46375,2.46032,2.46352,5250000.0
2008-01-01 18:05:00,2.46355,2.46422,2.46005,2.46343,14250000.0
2008-01-01 18:07:00,2.46349,2.46352,2.45985,2.46327,9250000.0
2008-01-01 18:08:00,2.46341,2.46372,2.46003,2.46168,6250000.0
2008-01-01 18:10:00,2.46188,2.46422,2.46168,2.46168,9000000.0
2008-01-01 18:11:00,2.46258,2.46412,2.46028,2.46412,6750000.0
2008-01-01 18:13:00,2.46352,2.46352,2.46248,2.46348,9750000.0
2008-01-01 18:15:00,2.46163,2.46413,2.46163,2.46351,12390000.0
2008-01-01 18:16:00,2.46352,2.46397,2.46032,2.46032,12750000.0
2008-01-01 18:18:00,2.46138,2.46378,2.45907,2.46343,13500000.0
2008-01-01 18:19:00,2.45908,2.46357,2.45908,2.46273,6750000.0
2008-01-01 18:21:00,2.46343,2.46413,2.46038,2.46295,5250000.0
2008-01-01 18:23:00,2.46388,2.46422,2.46057,2.46422,6750000.0
2008-01-01 18:24:00,2.4637,2.46412,2.46003,2.4635,12250000.0
2008-01-01 18:26:00,2.46187,2.46438,2.46005,2.46438,5250000.0
2008-01-01 18:27:00,2.46223,2.46352,2.4594,2.46352,6000000.0
2008-01-01 18:29:00,2.46168,2.46362,2.46167,2.46351,5750000.0
2008-01-01 18:31:00,2.46412,2.46412,2.46322,2.46352,9130000.0
2008-01-01 18:32:00,2.46355,2.46417,2.45998,2.46352,12260000.0
2008-01-01 18:34:00,2.46372,2.46412,2.4598,2.46351,9750000.0
2008-01-01 18:35:00,2.46331,2.46389,2.45922,2.46329,5630000.0
2008-01-01 18:37:00,2.4631,2.46351,2.45857,2.46294,7250000.0
2008-01-01 18:39:00,2.46288,2.46417,2.45998,2.46352,7750000.0
2008-01-01 18:40:00,2.46316,2.46437,2.45922,2.46351,5630000.0
2008-01-01 18:42:00,2.46248,2.46352,2.46038,2.46351,7500000.0
2008-01-01 18:43:00,2.46323,2.4638,2.45922,2.46286,10750000.0
2008-01-01 18:45:00,2.46372,2.46372,2.45985,2.46328,9250000.0
2008-01-01 18:47:00,2.46413,2.46413,2.45997,2.46412,7250000.0
2008-01-01 18:48:00,2.46335,2.46372,2.46163,2.46323,9000000.0
2008-01-01 18:50:00,2.46299,2.46352,2.46157,2.46325,7500000.0
2008-01-01 18:51:00,2.46351,2.46392,2.45941,2.45941,12000000.0
2008-01-01 18:53:00,2.46247,2.46292,2.46068,2.46292,9000000.0
2008-01-01 18:55:00,2.46068,2.46303,2.45928,2.4619,9750000.0
2008-01-01 18:56:00,2.46283,2.46283,2.45928,2.46038,12500000.0
2008-01-01 18:58:00,2.46168,2.46417,2.46032,2.46327,10000000.0
2008-01-01 18:59:00,2.46167,2.46397,2.46023,2.46363,5250000.0
2008-01-01 19:01:00,2.46396,2.46422,2.46235,2.46422,5500000.0
2008-01-01 19:03:00,2.46248,2.46393,2.46163,2.46349,7000000.0
2008-01-01 19:04:00,2.4635,2.46412,2.46163,2.46278,5750000.0
2008-01-01 19:06:00,2.45913,2.46413,2.45913,2.46351,15500000.0
2008-01-01 19:07:00,2.46168,2.46352,2.45967,2.45967,12250000.0
2008-01-01 19:09:00,2.46398,2.46398,2.46243,2.46268,9130000.0
2008-01-01 19:11:00,2.46351,2.46383,2.46112,2.46351,14750000.0
2008-01-01 19:12:00,2.46352,2.46352,2.46168,2.46333,6500000.0
2008-01-01 19:14:00,2.46188,2.46432,2.46168,2.46187,7500000.0
2008-01-01 19:16:00,2.46362,2.46383,2.45907,2.46077,16130000.0
2008-01-01 19:17:00,2.46188,2.46372,2.46188,2.46351,9880000.0
2008-01-01 19:19:00,2.46251,2.46312,2.45838,2.45838,8500000.0
2008-01-01 19:20:00,2.46318,2.46318,2.46013,2.46013,7750000.0
2008-01-01 19:22:00,2.46225,2.46277,2.46037,2.46277,8000000.0
2008-01-01 19:24:00,2.46287,2.46287,2.45903,2.46167,6000000.0
2008-01-01 19:25:00,2.46172,2.4625,2.45693,2.46249,5750000.0
2008-01-01 19:27:00,2.45905,2.46252,2.45905,2.4625,5250000.0
2008-01-01 19:28:00,2.46252,2.46283,2.45828,2.46088,10750000.0
2008-01-01 19:30:00,2.45972,2.46312,2.45972,2.4623,5250000.0
2008-01-01 19:32:00,2.46283,2.46283,2.46067,2.46251,7500000.0
2008-01-01 19:33:00,2.46272,2.46283,2.45807,2.46213,8000000.0
2008-01-01 19:35:00,2.46253,2.46305,2.45902,2.46252,7130000.0
2008-01-01 19:36:00,2.46088,2.46322,2.46063,2.46322,5500000.0
2008-01-01 19:38:00,2.4627,2.4627,2.46063,2.46063,7250000.0
2008-01-01 19:40:00,2.46272,2.46283,2.46233,2.46251,7750000.0
2008-01-01 19:41:00,2.46741,2.46741,2.46176,2.46309,6000000.0
2008-01-01 19:42:00,2.46502,2.46572,2.46488,2.46572,7000000.0
2008-01-01 19:43:00,2.46073,2.46258,2.46073,2.46193,6500000.0
2008-01-01 19:44:00,2.46657,2.467,2.46018,2.46284,9130000.0
2008-01-01 19:45:00,2.46699,2.46699,2.46264,2.46549,12130000.0
2008-01-01 19:46:00,2.46279,2.46279,2.45942,2.45942,5630000.0
2008-01-01 19:47:00,2.45926,2.46492,2.45926,2.46492,8500000.0
2008-01-01 19:48:00,2.46167,2.46378,2.46098,2.46378,6880000.0
2008-01-01 19:49:00,2.46307,2.4631,2.45747,2.45747,7000000.0
2008-01-01 19:50:00,2.46146,2.46191,2.45682,2.46191,9000000.0
2008-01-01 19:51:00,2.45915,2.4596,2.45607,2.45927,7250000.0
2008-01-01 19:52:00,2.45838,2.46127,2.45687,2.45983,9250000.0
2008-01-01 19:53:00,2.45944,2.46053,2.45745,2.45806,6000000.0
2008-01-01 19:54:00,2.45452,2.45845,2.45445,2.45445,7500000.0
2008-01-01 19:55:00,2.45749,2.46117,2.45594,2.45671,9750000.0
2008-01-01 19:56:00,2.45972,2.46057,2.45623,2.45955,10000000.0
2008-01-01 19:57:00,2.46058,2.46058,2.45528,2.45617,16500000.0
2008-01-01 19:59:00,2.45787,2.45971,2.45653,2.45971,5630000.0
2008-01-01 20:00:00,2.45972,2.46003,2.45808,2.45971,12750000.0
2008-01-01 20:02:00,2.45964,2.46084,2.45836,2.4606,8500000.0
2008-01-01 20:03:00,2.45962,2.45962,2.45621,2.45766,7750000.0
2008-01-01 20:04:00,2.45979,2.45979,2.4569,2.4569,5750000.0
2008-01-01 20:05:00,2.45815,2.45984,2.45691,2.45984,9880000.0
2008-01-01 20:07:00,2.45963,2.46127,2.45853,2.46041,9500000.0
2008-01-01 20:08:00,2.45677,2.46103,2.45677,2.45902,8380000.0
2008-01-01 20:10:00,2.4588,2.4588,2.4561,2.45721,7250000.0
2008-01-01 20:12:00,2.46102,2.46102,2.45725,2.46003,6500000.0
2008-01-01 20:13:00,2.4604,2.46042,2.45483,2.46004,8130000.0
2008-01-01 20:15:00,2.45887,2.45887,2.45368,2.45368,12250000.0
2008-01-01 20:16:00,2.45313,2.45978,2.45313,2.45978,7750000.0
2008-01-01 20:18:00,2.46073,2.46073,2.45722,2.46042,7380000.0
2008-01-01 20:19:00,2.4555,2.45698,2.45058,2.45652,7000000.0
2008-01-01 20:20:00,2.45789,2.45903,2.4554,2.45877,6500000.0
2008-01-01 20:21:00,2.46177,2.46177,2.45853,2.46111,12880000.0
2008-01-01 20:22:00,2.45802,2.45833,2.4574,2.4574,5880000.0
2008-01-01 20:23:00,2.45949,2.45949,2.45349,2.45398,7000000.0
2008-01-01 20:24:00,2.46041,2.46113,2.45818,2.45818,10250000.0
2008-01-01 20:26:00,2.46041,2.46102,2.4563,2.45695,10880000.0
2008-01-01 20:27:00,2.45801,2.45812,2.45397,2.45588,6250000.0
2008-01-01 20:28:00,2.46092,2.46123,2.45737,2.45922,5500000.0
2008-01-01 20:29:00,2.46019,2.46019,2.45791,2.45827,8750000.0
2008-01-01 20:30:00,2.45807,2.45809,2.45478,2.45776,11250000.0
2008-01-01 20:31:00,2.46148,2.46178,2.45768,2.45768,7250000.0
2008-01-01 20:32:00,2.45823,2.46055,2.45712,2.4602,9880000.0
2008-01-01 20:33:00,2.45803,2.45934,2.45476,2.455,11880000.0
2008-01-01 20:34:00,2.45721,2.46077,2.45721,2.45833,9130000.0
2008-01-01 20:35:00,2.45816,2.45816,2.45628,2.45769,5630000.0
2008-01-01 20:36:00,2.45666,2.46047,2.45654,2.45836,5880000.0
2008-01-01 20:37:00,2.45833,2.46101,2.45586,2.46101,10380000.0
2008-01-01 20:39:00,2.45766,2.46194,2.45766,2.45799,8000000.0
2008-01-01 20:40:00,2.46003,2.46212,2.45727,2.46192,14000000.0
2008-01-01 20:42:00,2.46171,2.46232,2.45952,2.46172,9250000.0
2008-01-01 20:43:00,2.45934,2.45934,2.45465,2.45887,7500000.0
2008-01-01 20:44:00,2.45936,2.46194,2.45623,2.45939,11130000.0
2008-01-01 20:45:00,2.45907,2.46208,2.45907,2.46188,5750000.0
2008-01-01 20:47:00,2.45929,2.46141,2.45702,2.46141,8750000.0
2008-01-01 20:48:00,2.4621,2.46277,2.45863,2.46213,6750000.0
2008-01-01 20:49:00,2.45787,2.45942,2.45523,2.45881,9500000.0
2008-01-01 20:50:00,2.45877,2.46267,2.4577,2.4625,10750000.0
2008-01-01 20:51:00,2.46039,2.4605,2.45855,2.46033,9500000.0
2008-01-01 20:52:00,2.46303,2.46303,2.45543,2.46067,8250000.0
2008-01-01 20:53:00,2.46064,2.46307,2.4588,2.46307,7500000.0
2008-01-01 20:54:00,2.45781,2.46249,2.45781,2.46032,7000000.0
2008-01-01 20:55:00,2.45911,2.46244,2.45699,2.46098,9130000.0
2008-01-01 20:56:00,2.45743,2.4616,2.45743,2.46091,6750000.0
2008-01-01 20:57:00,2.46057,2.46158,2.45738,2.46158,10630000.0
2008-01-01 20:58:00,2.46106,2.46382,2.4584,2.45973,6500000.0
2008-01-01 20:59:00,2.46132,2.46232,2.45751,2.46147,11750000.0
2008-01-01 21:00:00,2.46345,2.46389,2.45932,2.46025,9250000.0
2008-01-01 21:01:00,2.46157,2.46346,2.45986,2.46195,6250000.0
2008-01-01 21:02:00,2.45975,2.46338,2.45914,2.45914,13250000.0
2008-01-01 21:03:00,2.46447,2.46447,2.46105,2.46105,8250000.0
2008-01-01 21:04:00,2.46164,2.46427,2.45889,2.46427,9130000.0
2008-01-01 21:05:00,2.46234,2.46267,2.45968,2.46201,6750000.0
2008-01-01 21:06:00,2.46433,2.46433,2.458,2.4588,7000000.0
2008-01-01 21:07:00,2.46197,2.46238,2.45952,2.46192,9750000.0
2008-01-01 21:08:00,2.46119,2.46427,2.46119,2.4625,12130000.0
2008-01-01 21:09:00,2.46027,2.46423,2.4592,2.46223,11880000.0
2008-01-01 21:10:00,2.46317,2.46508,2.45985,2.45985,6750000.0
2008-01-01 21:11:00,2.46481,2.46482,2.46202,2.46481,7750000.0
2008-01-01 21:12:00,2.46481,2.46482,2.46168,2.46168,5500000.0
2008-01-01 21:14:00,2.4632,2.46445,2.46105,2.46105,5750000.0
2008-01-01 21:15:00,2.46212,2.46227,2.4585,2.46197,8250000.0
2008-01-01 21:16:00,2.46415,2.46415,2.45868,2.45907,5250000.0
2008-01-01 21:17:00,2.46263,2.46588,2.46147,2.46546,8000000.0
2008-01-01 21:18:00,2.46206,2.46222,2.45907,2.46222,6250000.0
2008-01-01 21:19:00,2.46301,2.46385,2.46244,2.46269,4880000.0
2008-01-01 21:20:00,2.465,2.46548,2.46072,2.46501,7750000.0
2008-01-01 21:21:00,2.46097,2.46212,2.4595,2.46041,8750000.0
2008-01-01 21:22:00,2.46296,2.46384,2.45873,2.4625,8750000.0
2008-01-01 21:23:00,2.46224,2.46293,2.46224,2.46259,4880000.0
2008-01-01 21:24:00,2.46468,2.46482,2.46035,2.46035,6880000.0
2008-01-01 21:25:00,2.46553,2.46583,2.46198,2.46434,8750000.0
2008-01-01 21:26:00,2.46257,2.46345,2.45919,2.46193,7250000.0
2008-01-01 21:27:00,2.46126,2.46423,2.4599,2.4599,5500000.0
2008-01-01 21:28:00,2.46114,2.46358,2.45978,2.46289,6500000.0
2008-01-01 21:29:00,2.46417,2.46583,2.46167,2.46583,6130000.0
2008-01-01 21:30:00,2.46522,2.46582,2.46042,2.46483,8250000.0
2008-01-01 21:32:00,2.4647,2.4647,2.4647,2.4647,750000.0
2008-01-01 21:33:00,2.4647,2.46617,2.46318,2.46617,5250000.0
2008-01-01 21:35:00,2.46017,2.46533,2.46017,2.4653,8250000.0
2008-01-01 21:37:00,2.46448,2.46532,2.46343,2.46512,5500000.0
2008-01-01 21:38:00,2.46088,2.46312,2.46013,2.46013,9750000.0
2008-01-01 21:40:00,2.46251,2.46267,2.45935,2.46251,9000000.0
2008-01-01 21:41:00,2.46233,2.46252,2.45837,2.45837,8000000.0
2008-01-01 21:42:00,2.46246,2.46284,2.46231,2.4626,6250000.0
2008-01-01 21:43:00,2.46532,2.46559,2.46347,2.46474,11500000.0
2008-01-01 21:45:00,2.46531,2.46557,2.46368,2.46368,14880000.0
2008-01-01 21:46:00,2.46254,2.46271,2.45725,2.46013,9500000.0
2008-01-01 21:47:00,2.4613,2.4613,2.45728,2.461,13000000.0
2008-01-01 21:48:00,2.46013,2.46376,2.45728,2.46376,9000000.0
2008-01-01 21:49:00,2.46074,2.46231,2.46074,2.4609,10630000.0
2008-01-01 21:51:00,2.46345,2.46472,2.46263,2.46451,5750000.0
2008-01-01 21:53:00,2.46462,2.46498,2.46138,2.46138,7500000.0
2008-01-01 21:54:00,2.46247,2.46418,2.46085,2.46244,7500000.0
2008-01-01 21:55:00,2.45848,2.46167,2.45717,2.45842,7750000.0
2008-01-01 21:56:00,2.46245,2.46445,2.45903,2.45903,7500000.0
2008-01-01 21:57:00,2.46218,2.46493,2.46218,2.46248,9630000.0
2008-01-01 21:58:00,2.46203,2.46203,2.45795,2.46122,6000000.0
2008-01-01 21:59:00,2.45878,2.46201,2.45412,2.45412,8630000.0
2008-01-01 22:01:00,2.46258,2.46393,2.46128,2.46393,5500000.0
2008-01-01 22:02:00,2.46407,2.46407,2.45967,2.46352,5500000.0
2008-01-01 22:04:00,2.45977,2.46363,2.45977,2.46348,6500000.0
2008-01-01 22:05:00,2.46343,2.46351,2.45985,2.45985,5500000.0
2008-01-01 22:07:00,2.46177,2.4639,2.45998,2.46042,6750000.0
2008-01-01 22:09:00,2.46018,2.46352,2.4596,2.46167,8500000.0
2008-01-01 22:10:00,2.46203,2.46363,2.45897,2.46363,8750000.0
2008-01-01 22:12:00,2.46062,2.46272,2.46062,2.46251,7000000.0
2008-01-01 22:13:00,2.4624,2.46328,2.45727,2.46229,9000000.0
2008-01-01 22:15:00,2.45893,2.46312,2.45893,2.46234,8500000.0
2008-01-01 22:17:00,2.46298,2.46298,2.45747,2.46137,14250000.0
2008-01-01 22:18:00,2.46245,2.46245,2.46077,2.46077,7760000.0
2008-01-01 22:20:00,2.46222,2.46242,2.4587,2.4587,7250000.0
2008-01-01 22:21:00,2.46302,2.46302,2.46167,2.46298,5500000.0
2008-01-01 22:23:00,2.46178,2.46328,2.45831,2.45831,6380000.0
2008-01-01 22:25:00,2.46247,2.46258,2.45957,2.46162,7250000.0
2008-01-01 22:26:00,2.46217,2.46217,2.46217,2.46217,1000000.0
2008-01-01 22:28:00,2.46212,2.46218,2.46023,2.46028,10380000.0
2008-01-01 22:29:00,2.46033,2.46298,2.46028,2.46228,9640000.0
2008-01-01 22:31:00,2.46211,2.46273,2.45837,2.46223,9390000.0
2008-01-01 22:33:00,2.46192,2.46298,2.45773,2.45773,7500000.0
2008-01-01 22:34:00,2.46211,2.46257,2.45872,2.46113,8000000.0
2008-01-01 22:36:00,2.46232,2.46258,2.45998,2.46258,7750000.0
2008-01-01 22:37:00,2.46232,2.46232,2.46232,2.46232,750000.0
2008-01-01 22:39:00,2.46028,2.46297,2.45898,2.45898,6500000.0
2008-01-01 22:41:00,2.46212,2.46212,2.46117,2.46211,7130000.0
2008-01-01 22:42:00,2.46213,2.46273,2.45801,2.45801,7500000.0
2008-01-01 22:44:00,2.46212,2.46268,2.458,2.46268,6250000.0
2008-01-01 22:45:00,2.46194,2.46212,2.45938,2.46212,9750000.0
2008-01-01 22:47:00,2.46253,2.46253,2.45797,2.46211,6000000.0
2008-01-01 22:49:00,2.46227,2.46227,2.45857,2.45883,6000000.0
2008-01-01 22:50:00,2.46209,2.46217,2.45847,2.46217,7750000.0
2008-01-01 22:52:00,2.45932,2.46214,2.45895,2.46211,5250000.0
2008-01-01 22:53:00,2.46212,2.46298,2.45857,2.46037,6250000.0
2008-01-01 22:55:00,2.46176,2.46212,2.45988,2.46042,6000000.0
2008-01-01 22:57:00,2.46077,2.46219,2.45857,2.46159,5500000.0
2008-01-01 22:58:00,2.46107,2.46227,2.45897,2.46181,5500000.0
2008-01-01 23:00:00,2.46053,2.46328,2.45918,2.46328,7500000.0
2008-01-01 23:01:00,2.46241,2.46327,2.46057,2.46327,8250000.0
2008-01-01 23:03:00,2.46242,2.46307,2.45917,2.46242,11500000.0
2008-01-01 23:05:00,2.46138,2.46242,2.46068,2.46222,5250000.0
2008-01-01 23:06:00,2.45898,2.46265,2.45898,2.46261,8250000.0
2008-01-01 23:08:00,2.46312,2.46373,2.46027,2.46358,7750000.0
2008-01-01 23:09:00,2.46301,2.46335,2.45995,2.46312,9750000.0
2008-01-01 23:11:00,2.46352,2.46413,2.46068,2.46286,11250000.0
2008-01-01 23:12:00,2.45973,2.45973,2.45274,2.45362,7500000.0
2008-01-01 23:13:00,2.46304,2.46408,2.46033,2.46408,8500000.0
2008-01-01 23:14:00,2.45788,2.46198,2.45788,2.46104,9880000.0
2008-01-01 23:15:00,2.45548,2.45994,2.45548,2.45994,6000000.0
2008-01-01 23:16:00,2.46087,2.46226,2.4581,2.45992,9750000.0
2008-01-01 23:17:00,2.46114,2.46242,2.4601,2.46195,7750000.0
2008-01-01 23:18:00,2.4598,2.46014,2.45822,2.45822,11250000.0
2008-01-01 23:19:00,2.45963,2.46373,2.45963,2.46159,6750000.0
2008-01-01 23:20:00,2.45926,2.45967,2.45743,2.45967,10250000.0
2008-01-01 23:21:00,2.46004,2.46214,2.4568,2.4568,9000000.0
2008-01-01 23:22:00,2.45926,2.46044,2.45691,2.4592,8130000.0
2008-01-01 23:24:00,2.46202,2.46202,2.45965,2.45965,1500000.0
2008-01-01 23:25:00,2.46202,2.46372,2.45945,2.45945,8250000.0
2008-01-01 23:27:00,2.46101,2.46226,2.46054,2.46078,5250000.0
2008-01-01 23:28:00,2.46011,2.46011,2.45597,2.45796,10500000.0
2008-01-01 23:29:00,2.4574,2.46249,2.45688,2.45988,8250000.0
2008-01-01 23:30:00,2.45667,2.46211,2.45667,2.45974,8250000.0
2008-01-01 23:32:00,2.46003,2.46423,2.46003,2.46352,4760000.0
2008-01-01 23:33:00,2.46006,2.4628,2.45719,2.4628,6130000.0
2008-01-01 23:34:00,2.461,2.461,2.45652,2.46062,9000000.0
2008-01-01 23:35:00,2.46403,2.46403,2.46403,2.46403,1000000.0
2008-01-01 23:37:00,2.46013,2.46393,2.46012,2.46332,8750000.0
2008-01-01 23:38:00,2.46228,2.46392,2.46012,2.46392,8750000.0
2008-01-01 23:40:00,2.46306,2.46392,2.46057,2.46331,10250000.0
2008-01-01 23:42:00,2.46228,2.46357,2.45887,2.46332,9500000.0
2008-01-01 23:43:00,2.46331,2.46342,2.46152,2.46329,8500000.0
2008-01-01 23:45:00,2.46332,2.46342,2.46018,2.46108,8250000.0
2008-01-01 23:46:00,2.46203,2.46377,2.46203,2.46332,5500000.0
2008-01-01 23:47:00,2.46027,2.46039,2.45675,2.45962,10500000.0
2008-01-01 23:48:00,2.46128,2.46308,2.46123,2.46308,5500000.0
2008-01-01 23:50:00,2.46174,2.46174,2.45476,2.45971,8510000.0
2008-01-01 23:51:00,2.46212,2.46274,2.4572,2.46063,6750000.0
2008-01-01 23:52:00,2.45972,2.45983,2.45653,2.45653,8500000.0
2008-01-01 23:53:00,2.46165,2.46305,2.45699,2.45978,11250000.0
2008-01-01 23:54:00,2.46146,2.46345,2.45959,2.46039,7750000.0
2008-01-01 23:55:00,2.46036,2.46118,2.45964,2.45964,6750000.0
2008-01-01 23:56:00,2.46052,2.46282,2.45737,2.45737,5250000.0
2008-01-01 23:57:00,2.45929,2.46017,2.45577,2.45948,10510000.0
2008-01-01 23:58:00,2.46297,2.46312,2.45948,2.46228,7000000.0
2008-01-01 23:59:00,2.463,2.46312,2.46063,2.46127,9250000.0
2008-01-02 00:00:00,2.46149,2.46149,2.45945,2.46023,15510000.0
2008-01-02 00:01:00,2.46053,2.46141,2.45547,2.45547,7380000.0
2008-01-02 00:02:00,2.46049,2.46304,2.45956,2.46304,9130000.0
2008-01-02 00:03:00,2.45722,2.46036,2.45653,2.4596,9000000.0
2008-01-02 00:04:00,2.46138,2.4632,2.46098,2.46302,11500000.0
2008-01-02 00:05:00,2.45932,2.45932,2.45603,2.45603,8000000.0
2008-01-02 00:06:00,2.4625,2.4625,2.45741,2.46166,9250000.0
2008-01-02 00:07:00,2.45735,2.46213,2.45735,2.45984,7000000.0
2008-01-02 00:08:00,2.45982,2.46125,2.45811,2.45995,8250000.0
2008-01-02 00:09:00,2.46266,2.46266,2.45648,2.45755,7500000.0
2008-01-02 00:10:00,2.46032,2.46392,2.45997,2.46352,12000000.0
2008-01-02 00:11:00,2.46107,2.46107,2.45747,2.45946,11880000.0
2008-01-02 00:12:00,2.46288,2.46288,2.45791,2.46041,8500000.0
2008-01-02 00:13:00,2.4616,2.4616,2.45696,2.45981,6630000.0
2008-01-02 00:14:00,2.46372,2.46393,2.45982,2.46332,13000000.0
2008-01-02 00:15:00,2.46114,2.46262,2.45953,2.46015,9000000.0
2008-01-02 00:16:00,2.45747,2.46096,2.45747,2.45755,8500000.0
2008-01-02 00:17:00,2.46291,2.46291,2.45711,2.45847,8750000.0
2008-01-02 00:18:00,2.46351,2.46428,2.46187,2.46372,6000000.0
2008-01-02 00:19:00,2.46152,2.46152,2.45807,2.45807,6250000.0
2008-01-02 00:20:00,2.4598,2.46222,2.4598,2.4611,8000000.0
2008-01-02 00:21:00,2.45896,2.45931,2.4552,2.45919,8250000.0
2008-01-02 00:22:00,2.46137,2.46137,2.46137,2.46137,1000000.0
2008-01-02 00:23:00,2.45983,2.46362,2.45983,2.46362,6000000.0
2008-01-02 00:25:00,2.46256,2.46325,2.45973,2.45973,9500000.0
2008-01-02 00:26:00,2.46013,2.46295,2.46013,2.46202,6000000.0
2008-01-02 00:27:00,2.46065,2.46065,2.45627,2.45928,2250000.0
2008-01-02 00:28:00,2.45935,2.46143,2.45935,2.45983,6250000.0
2008-01-02 00:29:00,2.45841,2.45991,2.45664,2.45936,10380000.0
2008-01-02 00:30:00,2.4624,2.46452,2.45855,2.4637,8250000.0
2008-01-02 00:31:00,2.46023,2.46388,2.45937,2.46382,6750000.0
2008-01-02 00:32:00,2.46468,2.46468,2.46068,2.46357,12500000.0
2008-01-02 00:33:00,2.46257,2.46352,2.45729,2.45977,7500000.0
2008-01-02 00:34:00,2.4619,2.46335,2.45878,2.46333,5500000.0
2008-01-02 00:35:00,2.46188,2.46387,2.45975,2.46368,5250000.0
2008-01-02 00:36:00,2.46112,2.4637,2.45811,2.45942,8500000.0
2008-01-02 00:38:00,2.46422,2.46478,2.46142,2.46421,10380000.0
2008-01-02 00:39:00,2.46196,2.46196,2.45907,2.45907,6630000.0
2008-01-02 00:40:00,2.46124,2.46245,2.45711,2.46245,6010000.0
2008-01-02 00:41:00,2.46275,2.46275,2.45768,2.45804,8500000.0
2008-01-02 00:42:00,2.46083,2.4623,2.45771,2.46052,9000000.0
2008-01-02 00:43:00,2.45809,2.46323,2.45809,2.46323,9000000.0
2008-01-02 00:44:00,2.45793,2.46398,2.45793,2.46332,5750000.0
2008-01-02 00:46:00,2.46352,2.46412,2.46138,2.46167,12000000.0
2008-01-02 00:47:00,2.46067,2.46317,2.45962,2.46314,9250000.0
2008-01-02 00:48:00,2.45844,2.46176,2.45792,2.46176,6250000.0
2008-01-02 00:49:00,2.4594,2.4621,2.45779,2.45832,9000000.0
2008-01-02 00:50:00,2.4624,2.46272,2.45946,2.46172,5750000.0
2008-01-02 00:51:00,2.45933,2.4626,2.45771,2.46192,8500000.0
2008-01-02 00:52:00,2.45986,2.46066,2.45557,2.45817,5750000.0
2008-01-02 00:53:00,2.45999,2.46082,2.45641,2.45641,16750000.0
2008-01-02 00:54:00,2.46156,2.46156,2.45476,2.45689,6500000.0
2008-01-02 00:55:00,2.45671,2.46103,2.45671,2.45687,9250000.0
2008-01-02 00:56:00,2.45824,2.46277,2.45726,2.46277,8000000.0
2008-01-02 00:57:00,2.46009,2.46202,2.45914,2.46023,6000000.0
2008-01-02 00:58:00,2.46274,2.46284,2.45928,2.46036,9130000.0
2008-01-02 00:59:00,2.46192,2.4635,2.46047,2.4635,11500000.0
2008-01-02 01:00:00,2.46287,2.46287,2.45427,2.45607,5500000.0
2008-01-02 01:01:00,2.4639,2.4647,2.46139,2.46427,14500000.0
2008-01-02 01:02:00,2.45855,2.46271,2.45709,2.45917,8750000.0
2008-01-02 01:03:00,2.46286,2.46286,2.45495,2.4616,11890000.0
2008-01-02 01:04:00,2.46308,2.46308,2.4561,2.45871,13500000.0
2008-01-02 01:05:00,2.46005,2.46449,2.45763,2.46298,10750000.0
2008-01-02 01:06:00,2.46306,2.46306,2.45882,2.4591,7250000.0
2008-01-02 01:08:00,2.46043,2.46178,2.45772,2.45884,7500000.0
2008-01-02 01:09:00,2.45944,2.46207,2.45853,2.46192,6000000.0
2008-01-02 01:10:00,2.46231,2.46231,2.45978,2.46208,6750000.0
2008-01-02 01:11:00,2.4583,2.46162,2.45784,2.46162,9380000.0
2008-01-02 01:12:00,2.46138,2.46154,2.45707,2.46081,7500000.0
2008-01-02 01:13:00,2.4593,2.46001,2.45651,2.46001,9000000.0
2008-01-02 01:14:00,2.45757,2.4585,2.45279,2.45596,12750000.0
2008-01-02 01:15:00,2.45662,2.45744,2.45356,2.45637,6010000.0
2008-01-02 01:16:00,2.4559,2.45911,2.45411,2.45869,11750000.0
2008-01-02 01:17:00,2.45733,2.45812,2.45292,2.45517,7250000.0
2008-01-02 01:18:00,2.45482,2.45751,2.45482,2.45639,9250000.0
2008-01-02 01:19:00,2.45807,2.45807,2.45432,2.45739,6000000.0
2008-01-02 01:20:00,2.45776,2.45776,2.45518,2.45518,4500000.0
2008-01-02 01:21:00,2.45715,2.45919,2.4551,2.45622,10500000.0
2008-01-02 01:22:00,2.4516,2.45703,2.44872,2.44872,12130000.0
2008-01-02 01:23:00,2.45829,2.46008,2.4551,2.45854,12250000.0
2008-01-02 01:24:00,2.45793,2.45807,2.45306,2.4544,7750000.0
2008-01-02 01:25:00,2.45869,2.45869,2.45227,2.45453,11380000.0
2008-01-02 01:26:00,2.45387,2.4585,2.4508,2.4585,8130000.0
2008-01-02 01:27:00,2.45497,2.45616,2.45155,2.45176,8000000.0
2008-01-02 01:29:00,2.45577,2.4586,2.45489,2.45669,10000000.0
2008-01-02 01:30:00,2.4549,2.45808,2.45375,2.45375,7500000.0
2008-01-02 01:32:00,2.45561,2.45746,2.45519,2.45586,6500000.0
2008-01-02 01:34:00,2.4556,2.45834,2.45185,2.4551,6750000.0
2008-01-02 01:35:00,2.45368,2.4551,2.45135,2.45135,8130000.0
2008-01-02 01:36:00,2.45684,2.45711,2.45382,2.45685,6130000.0
2008-01-02 01:37:00,2.45597,2.45856,2.45278,2.45606,13260000.0
2008-01-02 01:38:00,2.45952,2.45952,2.45536,2.45536,5760000.0
2008-01-02 01:40:00,2.45491,2.45532,2.45332,2.45492,8250000.0
2008-01-02 01:41:00,2.45721,2.45964,2.45587,2.45587,5500000.0
2008-01-02 01:42:00,2.45258,2.45772,2.45258,2.45772,7500000.0
2008-01-02 01:43:00,2.4563,2.45784,2.45388,2.45388,5880000.0
2008-01-02 01:44:00,2.45482,2.45749,2.45482,2.45592,6000000.0
2008-01-02 01:45:00,2.45772,2.45883,2.45477,2.45477,9250000.0
2008-01-02 01:46:00,2.457,2.45829,2.4534,2.45405,13630000.0
2008-01-02 01:47:00,2.4575,2.45937,2.45593,2.45593,8130000.0
2008-01-02 01:48:00,2.45963,2.45963,2.45431,2.45875,8750000.0
2008-01-02 01:49:00,2.45715,2.45861,2.45522,2.45522,5250000.0
2008-01-02 01:50:00,2.45382,2.45788,2.45319,2.45601,6380000.0
2008-01-02 01:51:00,2.45929,2.45929,2.45541,2.4591,6750000.0
2008-01-02 01:52:00,2.45184,2.45864,2.45184,2.45544,10500000.0
2008-01-02 01:53:00,2.4587,2.45883,2.45385,2.45385,7760000.0
2008-01-02 01:54:00,2.45897,2.45905,2.4544,2.45822,10500000.0
2008-01-02 01:55:00,2.45653,2.45944,2.4541,2.45944,10750000.0
2008-01-02 01:56:00,2.45874,2.45932,2.4546,2.45923,6000000.0
2008-01-02 01:57:00,2.45976,2.45976,2.4567,2.45914,11250000.0
2008-01-02 01:58:00,2.45646,2.45928,2.45646,2.45928,5250000.0
2008-01-02 02:00:00,2.46026,2.46026,2.45542,2.45891,10000000.0
2008-01-02 02:01:00,2.45663,2.45914,2.45663,2.45764,14000000.0
2008-01-02 02:03:00,2.45589,2.45957,2.45525,2.45764,6630000.0
2008-01-02 02:04:00,2.4571,2.4586,2.45414,2.45414,19260000.0
2008-01-02 02:05:00,2.45645,2.4594,2.45466,2.4594,8630000.0
2008-01-02 02:06:00,2.45792,2.46086,2.45597,2.45784,9880000.0
2008-01-02 02:07:00,2.45839,2.45934,2.45738,2.459,5630000.0
2008-01-02 02:08:00,2.45896,2.46023,2.45712,2.46023,5500000.0
2008-01-02 02:09:00,2.456,2.46021,2.45501,2.45834,11000000.0
2008-01-02 02:10:00,2.46152,2.46152,2.4573,2.46068,12000000.0
2008-01-02 02:11:00,2.45631,2.45956,2.45276,2.45276,7000000.0
2008-01-02 02:12:00,2.45837,2.46014,2.45709,2.45736,8880000.0
2008-01-02 02:13:00,2.45544,2.45983,2.45479,2.45957,8250000.0
2008-01-02 02:14:00,2.45921,2.46065,2.45353,2.45698,13500000.0
2008-01-02 02:15:00,2.45691,2.45753,2.45133,2.45692,20250000.0
2008-01-02 02:16:00,2.45717,2.46054,2.45341,2.46054,8500000.0
2008-01-02 02:17:00,2.4545,2.46085,2.4545,2.45757,10750000.0
2008-01-02 02:18:00,2.46144,2.46144,2.45482,2.46061,14750000.0
2008-01-02 02:19:00,2.45805,2.46019,2.45612,2.45853,9750000.0
2008-01-02 02:20:00,2.45687,2.45711,2.45278,2.45699,7250000.0
2008-01-02 02:21:00,2.46152,2.46152,2.45757,2.45757,8750000.0
2008-01-02 02:22:00,2.45849,2.46029,2.45714,2.45714,5250000.0
2008-01-02 02:23:00,2.45807,2.46146,2.45721,2.46146,6750000.0
2008-01-02 02:24:00,2.45635,2.46114,2.45588,2.46114,9750000.0
2008-01-02 02:25:00,2.45439,2.4597,2.45282,2.45549,7750000.0
2008-01-02 02:26:00,2.46053,2.46053,2.45405,2.45687,5750000.0
2008-01-02 02:27:00,2.45839,2.46018,2.45506,2.45996,14500000.0
2008-01-02 02:28:00,2.45875,2.45966,2.45324,2.4573,7250000.0
2008-01-02 02:29:00,2.45456,2.45953,2.45456,2.45952,7000000.0
2008-01-02 02:30:00,2.45745,2.4609,2.45522,2.46003,6500000.0
2008-01-02 02:31:00,2.45604,2.45917,2.45586,2.45917,5880000.0
2008-01-02 02:32:00,2.4566,2.45968,2.45482,2.45681,7750000.0
2008-01-02 02:33:00,2.45319,2.45987,2.45319,2.45681,8130000.0
2008-01-02 02:34:00,2.46038,2.46072,2.45685,2.46055,12000000.0
2008-01-02 02:35:00,2.45726,2.46038,2.45645,2.46038,7000000.0
2008-01-02 02:36:00,2.45829,2.46159,2.45566,2.45808,8000000.0
2008-01-02 02:37:00,2.46104,2.46104,2.45503,2.4594,9000000.0
2008-01-02 02:38:00,2.461,2.46115,2.4545,2.46115,13000000.0
2008-01-02 02:39:00,2.46119,2.46146,2.45646,2.46102,6750000.0
2008-01-02 02:40:00,2.4576,2.46124,2.4548,2.46124,7380000.0
2008-01-02 02:41:00,2.45852,2.46092,2.4548,2.45914,9880000.0
2008-01-02 02:42:00,2.45907,2.46164,2.45749,2.46114,9250000.0
2008-01-02 02:43:00,2.45794,2.46202,2.45755,2.4615,10880000.0
2008-01-02 02:44:00,2.46136,2.46136,2.45759,2.46055,6750000.0
2008-01-02 02:45:00,2.46242,2.46242,2.4539,2.45805,6130000.0
2008-01-02 02:46:00,2.45609,2.46139,2.45609,2.45894,8500000.0
2008-01-02 02:47:00,2.4609,2.46298,2.459,2.46298,7380000.0
2008-01-02 02:48:00,2.46271,2.46341,2.45662,2.46323,18630000.0
2008-01-02 02:49:00,2.46192,2.46317,2.45974,2.46315,5750000.0
2008-01-02 02:50:00,2.46193,2.46251,2.4604,2.46249,11000000.0
2008-01-02 02:51:00,2.4589,2.46198,2.4575,2.45994,9250000.0
2008-01-02 02:52:00,2.46135,2.46326,2.45963,2.4623,10500000.0
2008-01-02 02:53:00,2.46032,2.46171,2.45827,2.45827,5500000.0
2008-01-02 02:54:00,2.4582,2.4612,2.45705,2.45767,5250000.0
2008-01-02 02:55:00,2.45842,2.46269,2.45842,2.46269,5250000.0
2008-01-02 02:56:00,2.45732,2.46149,2.45655,2.45655,11000000.0
2008-01-02 02:57:00,2.46034,2.46172,2.45752,2.46079,16010000.0
2008-01-02 02:58:00,2.46071,2.46159,2.45741,2.45911,5500000.0
2008-01-02 02:59:00,2.45886,2.46276,2.45805,2.46036,13000000.0
2008-01-02 03:00:00,2.46179,2.46196,2.45674,2.46196,5500000.0
2008-01-02 03:01:00,2.46207,2.46207,2.45725,2.46178,13500000.0
2008-01-02 03:02:00,2.45972,2.46155,2.45755,2.46155,6250000.0
2008-01-02 03:03:00,2.46281,2.46281,2.45857,2.45857,8250000.0
2008-01-02 03:04:00,2.46134,2.46267,2.45802,2.46155,8750000.0
2008-01-02 03:05:00,2.45829,2.4625,2.45829,2.45864,7000000.0
2008-01-02 03:07:00,2.45963,2.46142,2.4584,2.45858,12500000.0
2008-01-02 03:08:00,2.45988,2.46148,2.45686,2.46079,12250000.0
2008-01-02 03:10:00,2.4614,2.46364,2.46102,2.46238,7500000.0
2008-01-02 03:11:00,2.46252,2.46252,2.45782,2.45782,6250000.0
2008-01-02 03:12:00,2.46283,2.46283,2.45853,2.45853,6130000.0
2008-01-02 03:13:00,2.46291,2.46352,2.45945,2.45945,7000000.0
2008-01-02 03:14:00,2.45993,2.46224,2.4582,2.46224,5750000.0
2008-01-02 03:15:00,2.45984,2.4627,2.45775,2.45984,7510000.0
2008-01-02 03:16:00,2.46234,2.46343,2.45984,2.46343,6750000.0
2008-01-02 03:17:00,2.4592,2.46226,2.45697,2.46226,10750000.0
2008-01-02 03:18:00,2.4611,2.46271,2.45689,2.45784,5250000.0
2008-01-02 03:20:00,2.46279,2.46342,2.45927,2.46282,7880000.0
2008-01-02 03:21:00,2.46105,2.46207,2.45757,2.45757,8500000.0
2008-01-02 03:22:00,2.4594,2.4594,2.4564,2.4564,3750000.0
2008-01-02 03:23:00,2.46092,2.46338,2.45942,2.46281,11000000.0
2008-01-02 03:24:00,2.46291,2.46292,2.46102,2.46187,9510000.0
2008-01-02 03:26:00,2.46284,2.4632,2.45992,2.46266,7000000.0
2008-01-02 03:28:00,2.46271,2.46271,2.45873,2.45874,10000000.0
2008-01-02 03:29:00,2.46033,2.4622,2.45876,2.4622,10750000.0
2008-01-02 03:30:00,2.4587,2.4587,2.4587,2.4587,750000.0
2008-01-02 03:31:00,2.45853,2.46249,2.45853,2.46249,7750000.0
2008-01-02 03:32:00,2.46176,2.46258,2.45776,2.46258,6250000.0
2008-01-02 03:33:00,2.46037,2.46171,2.45484,2.45968,8000000.0
2008-01-02 03:34:00,2.45746,2.46213,2.45415,2.45818,13500000.0
2008-01-02 03:35:00,2.45967,2.46224,2.45906,2.45944,12000000.0
2008-01-02 03:36:00,2.46226,2.46257,2.45771,2.46257,8000000.0
2008-01-02 03:37:00,2.45988,2.46098,2.45446,2.4594,11250000.0
2008-01-02 03:38:00,2.45932,2.46158,2.45876,2.45876,5130000.0
2008-01-02 03:39:00,2.45836,2.46232,2.45746,2.46215,14750000.0
2008-01-02 03:40:00,2.45881,2.4608,2.45848,2.4603,13250000.0
2008-01-02 03:41:00,2.4613,2.46223,2.4613,2.46223,1500000.0
2008-01-02 03:42:00,2.46157,2.4626,2.45674,2.45674,10500000.0
2008-01-02 03:43:00,2.46032,2.46106,2.45618,2.45618,10000000.0
2008-01-02 03:44:00,2.46231,2.46232,2.4586,2.46068,7750000.0
2008-01-02 03:45:00,2.46269,2.46301,2.46109,2.46145,6500000.0
2008-01-02 03:47:00,2.46245,2.46287,2.45922,2.46253,6250000.0
2008-01-02 03:48:00,2.46268,2.46268,2.45911,2.4609,11000000.0
2008-01-02 03:49:00,2.45723,2.4609,2.45705,2.45793,7250000.0
2008-01-02 03:50:00,2.4588,2.46232,2.4588,2.45958,8250000.0
2008-01-02 03:51:00,2.45952,2.46234,2.45781,2.46234,9880000.0
2008-01-02 03:52:00,2.46017,2.46137,2.45525,2.45525,9880000.0
2008-01-02 03:53:00,2.45999,2.46144,2.45696,2.46144,8750000.0
2008-01-02 03:54:00,2.45958,2.46175,2.45761,2.45853,11500000.0
2008-01-02 03:55:00,2.46002,2.46186,2.45713,2.45903,13130000.0
2008-01-02 03:56:00,2.45758,2.46169,2.45651,2.46169,11500000.0
2008-01-02 03:57:00,2.45897,2.46227,2.45861,2.46227,10750000.0
2008-01-02 03:58:00,2.46246,2.46246,2.45744,2.45855,6250000.0
2008-01-02 03:59:00,2.45967,2.46173,2.45881,2.4592,7250000.0
2008-01-02 04:00:00,2.46183,2.46186,2.45954,2.46186,10000000.0
2008-01-02 04:01:00,2.46217,2.46288,2.45883,2.46278,11500000.0
2008-01-02 04:02:00,2.46013,2.4615,2.45606,2.4615,8750000.0
2008-01-02 04:03:00,2.46243,2.46243,2.4561,2.46186,9250000.0
2008-01-02 04:04:00,2.46213,2.46213,2.45571,2.46088,12000000.0
2008-01-02 04:05:00,2.45905,2.46155,2.45848,2.46155,11000000.0
2008-01-02 04:06:00,2.46197,2.4621,2.45558,2.45857,10750000.0
2008-01-02 04:07:00,2.45385,2.45742,2.45385,2.45732,9000000.0
2008-01-02 04:08:00,2.46222,2.46239,2.4577,2.46204,11750000.0
2008-01-02 04:09:00,2.45975,2.46071,2.45548,2.45548,6880000.0
2008-01-02 04:10:00,2.46118,2.46118,2.45726,2.45765,10000000.0
2008-01-02 04:11:00,2.46207,2.46207,2.45829,2.45829,13250000.0
2008-01-02 04:12:00,2.45731,2.46001,2.45731,2.45772,7500000.0
2008-01-02 04:13:00,2.46038,2.46038,2.45587,2.46033,7250000.0
2008-01-02 04:14:00,2.46148,2.46154,2.45867,2.46065,7000000.0
2008-01-02 04:15:00,2.45943,2.46056,2.45816,2.46027,5500000.0
2008-01-02 04:16:00,2.45433,2.45982,2.45433,2.45982,7000000.0
2008-01-02 04:17:00,2.45665,2.46053,2.45292,2.46024,9880000.0
2008-01-02 04:18:00,2.457,2.45982,2.45518,2.45684,6000000.0
2008-01-02 04:19:00,2.46092,2.46092,2.45575,2.45575,11000000.0
2008-01-02 04:20:00,2.45668,2.4607,2.45635,2.45881,6500000.0
2008-01-02 04:21:00,2.45742,2.46045,2.45574,2.46045,10750000.0
2008-01-02 04:22:00,2.45908,2.45934,2.45626,2.45851,8750000.0
2008-01-02 04:24:00,2.45912,2.45912,2.45552,2.45687,8630000.0
2008-01-02 04:25:00,2.45911,2.45943,2.45717,2.45804,9750000.0
2008-01-02 04:26:00,2.45634,2.45851,2.45222,2.45222,8000000.0
2008-01-02 04:27:00,2.4578,2.45909,2.45542,2.45697,8130000.0
2008-01-02 04:28:00,2.4567,2.45886,2.45249,2.45437,14750000.0
2008-01-02 04:29:00,2.45602,2.45927,2.45286,2.45902,11500000.0
2008-01-02 04:30:00,2.45686,2.45847,2.45026,2.45847,5130000.0
2008-01-02 04:31:00,2.45614,2.45859,2.45188,2.45188,8130000.0
2008-01-02 04:32:00,2.457,2.46067,2.45616,2.45981,7380000.0
2008-01-02 04:33:00,2.46047,2.46047,2.45152,2.4561,5630000.0
2008-01-02 04:34:00,2.45463,2.45955,2.45463,2.4556,6000000.0
2008-01-02 04:35:00,2.45431,2.45975,2.45431,2.45694,11250000.0
2008-01-02 04:36:00,2.45842,2.46007,2.45395,2.45624,13500000.0
2008-01-02 04:37:00,2.45856,2.4601,2.45608,2.45608,6000000.0
2008-01-02 04:38:00,2.45831,2.46008,2.45601,2.45684,6000000.0
2008-01-02 04:40:00,2.45394,2.45935,2.45394,2.45574,8750000.0
2008-01-02 04:41:00,2.46011,2.46011,2.45491,2.45988,16000000.0
2008-01-02 04:42:00,2.45937,2.45959,2.45242,2.45607,12250000.0
2008-01-02 04:43:00,2.45727,2.45913,2.45638,2.45848,7390000.0
2008-01-02 04:44:00,2.45913,2.45968,2.45574,2.45968,11000000.0
2008-01-02 04:45:00,2.45683,2.45904,2.45671,2.45771,8380000.0
2008-01-02 04:46:00,2.45932,2.45932,2.45464,2.45464,9250000.0
2008-01-02 04:47:00,2.45611,2.45862,2.45593,2.45593,6880000.0
2008-01-02 04:48:00,2.45925,2.45925,2.45492,2.45657,10130000.0
2008-01-02 04:49:00,2.45762,2.46014,2.45641,2.45641,5500000.0
2008-01-02 04:50:00,2.46013,2.46013,2.4586,2.45949,3000000.0
2008-01-02 04:51:00,2.45763,2.45918,2.45538,2.45567,8380000.0
2008-01-02 04:52:00,2.45772,2.45838,2.45327,2.45712,7880000.0
2008-01-02 04:53:00,2.45979,2.45979,2.45441,2.45577,9630000.0
2008-01-02 04:54:00,2.46031,2.46102,2.45498,2.45643,8000000.0
2008-01-02 04:55:00,2.45638,2.45911,2.45411,2.45411,9000000.0
2008-01-02 04:56:00,2.45689,2.45839,2.45388,2.45544,7130000.0
2008-01-02 04:57:00,2.45886,2.45886,2.4545,2.4545,6380000.0
2008-01-02 04:58:00,2.45597,2.45915,2.45597,2.4578,7380000.0
2008-01-02 04:59:00,2.45891,2.46051,2.45634,2.45979,7750000.0
2008-01-02 05:00:00,2.457,2.46036,2.45627,2.4578,9130000.0
2008-01-02 05:01:00,2.45726,2.45817,2.45388,2.45388,6250000.0
2008-01-02 05:02:00,2.45507,2.45832,2.45286,2.4583,9750000.0
2008-01-02 05:03:00,2.45752,2.45752,2.45461,2.45461,5630000.0
2008-01-02 05:04:00,2.45637,2.45834,2.45471,2.45528,6250000.0
2008-01-02 05:05:00,2.45671,2.45918,2.45495,2.45918,9750000.0
2008-01-02 05:06:00,2.45803,2.45943,2.45487,2.45583,11140000.0
2008-01-02 05:07:00,2.45504,2.45816,2.45504,2.4555,7250000.0
2008-01-02 05:08:00,2.45702,2.45796,2.45575,2.45779,8250000.0
2008-01-02 05:09:00,2.45919,2.45919,2.45919,2.45919,1130000.0
2008-01-02 05:10:00,2.45565,2.45963,2.45565,2.45932,5250000.0
2008-01-02 05:12:00,2.45942,2.45942,2.45557,2.45757,6750000.0
2008-01-02 05:13:00,2.4573,2.45868,2.45461,2.45735,7630000.0
2008-01-02 05:14:00,2.45549,2.45815,2.45288,2.45602,6750000.0
2008-01-02 05:15:00,2.45296,2.4591,2.45296,2.45876,9750000.0
2008-01-02 05:16:00,2.45667,2.45901,2.45332,2.45541,6250000.0
2008-01-02 05:17:00,2.45843,2.45965,2.4573,2.45953,6500000.0
2008-01-02 05:18:00,2.45874,2.45874,2.45261,2.45513,8000000.0
2008-01-02 05:19:00,2.45841,2.45909,2.45569,2.45899,7750000.0
2008-01-02 05:20:00,2.45501,2.45875,2.45358,2.45615,10000000.0
2008-01-02 05:21:00,2.45897,2.45937,2.45373,2.45931,6750000.0
2008-01-02 05:22:00,2.45581,2.45898,2.45518,2.45898,7380000.0
2008-01-02 05:23:00,2.45828,2.4588,2.45441,2.4588,6500000.0
2008-01-02 05:24:00,2.45872,2.45911,2.45631,2.45712,6250000.0
2008-01-02 05:25:00,2.45959,2.45968,2.45522,2.45865,6750000.0
2008-01-02 05:26:00,2.45655,2.45932,2.45655,2.45932,8630000.0
2008-01-02 05:27:00,2.45663,2.45942,2.45547,2.45731,11750000.0
2008-01-02 05:28:00,2.46002,2.46002,2.45585,2.45982,6260000.0
2008-01-02 05:29:00,2.4573,2.45857,2.45243,2.45688,8000000.0
2008-01-02 05:30:00,2.45609,2.45944,2.45609,2.458,6250000.0
2008-01-02 05:31:00,2.45656,2.46069,2.45417,2.45736,9250000.0
2008-01-02 05:32:00,2.45727,2.46045,2.45545,2.46045,5500000.0
2008-01-02 05:33:00,2.46,2.46048,2.45618,2.45618,7500000.0
2008-01-02 05:34:00,2.46004,2.46042,2.45695,2.46039,8000000.0
2008-01-02 05:35:00,2.45787,2.45934,2.45295,2.45902,6750000.0
2008-01-02 05:36:00,2.4564,2.46028,2.4564,2.45897,9250000.0
2008-01-02 05:37:00,2.45964,2.46003,2.45593,2.45924,7380000.0
2008-01-02 05:38:00,2.45722,2.45963,2.45602,2.45602,7250000.0
2008-01-02 05:39:00,2.45851,2.46084,2.45375,2.4601,9880000.0
2008-01-02 05:40:00,2.45657,2.45762,2.45657,2.45733,5500000.0
2008-01-02 05:41:00,2.45894,2.46022,2.45736,2.45906,6760000.0
2008-01-02 05:42:00,2.46021,2.46082,2.45522,2.46021,6250000.0
2008-01-02 05:43:00,2.45993,2.45993,2.45326,2.45504,5250000.0
2008-01-02 05:44:00,2.45642,2.46049,2.45642,2.45879,10250000.0
2008-01-02 05:45:00,2.4581,2.45916,2.45334,2.45916,5250000.0
2008-01-02 05:46:00,2.45628,2.4592,2.4541,2.45893,5750000.0
2008-01-02 05:47:00,2.45717,2.45891,2.45531,2.45539,5260000.0
2008-01-02 05:48:00,2.45554,2.45812,2.45465,2.45722,8130000.0
2008-01-02 05:49:00,2.45838,2.45916,2.45542,2.45723,5880000.0
2008-01-02 05:50:00,2.45791,2.45889,2.45137,2.45263,6750000.0
2008-01-02 05:51:00,2.4576,2.45894,2.45258,2.45727,8750000.0
2008-01-02 05:52:00,2.45794,2.45923,2.45455,2.45455,6380000.0
2008-01-02 05:53:00,2.45609,2.45902,2.45412,2.45897,7500000.0
2008-01-02 05:54:00,2.4591,2.4591,2.45423,2.45539,6500000.0
2008-01-02 05:55:00,2.45593,2.4589,2.45358,2.457,9000000.0
2008-01-02 05:56:00,2.45713,2.45828,2.45496,2.45496,10000000.0
2008-01-02 05:57:00,2.45969,2.45969,2.45744,2.45744,7500000.0
2008-01-02 05:58:00,2.45855,2.45905,2.45595,2.45905,6500000.0
2008-01-02 05:59:00,2.45415,2.45888,2.45415,2.45888,8630000.0
2008-01-02 06:00:00,2.4585,2.45867,2.45418,2.45418,5880000.0
2008-01-02 06:01:00,2.45621,2.45842,2.45532,2.45842,11250000.0
2008-01-02 06:02:00,2.45735,2.45846,2.45459,2.45749,10010000.0
2008-01-02 06:03:00,2.45466,2.45762,2.45466,2.45733,7000000.0
2008-01-02 06:04:00,2.4594,2.4594,2.45295,2.45342,7130000.0
2008-01-02 06:05:00,2.45673,2.4592,2.45544,2.45834,8250000.0
2008-01-02 06:06:00,2.4572,2.458,2.45425,2.45677,7130000.0
2008-01-02 06:07:00,2.45697,2.45944,2.45333,2.45681,6880000.0
2008-01-02 06:08:00,2.45862,2.45932,2.45515,2.45849,8880000.0
2008-01-02 06:09:00,2.45612,2.45866,2.4559,2.45763,5500000.0
2008-01-02 06:10:00,2.45647,2.45784,2.4539,2.45475,6880000.0
2008-01-02 06:11:00,2.45399,2.45828,2.45399,2.45828,5250000.0
2008-01-02 06:12:00,2.45687,2.45781,2.45496,2.45687,9130000.0
2008-01-02 06:13:00,2.45784,2.45839,2.45683,2.45704,6750000.0
2008-01-02 06:14:00,2.45407,2.45781,2.45278,2.45781,11380000.0
2008-01-02 06:15:00,2.45654,2.45865,2.45566,2.45865,7000000.0
2008-01-02 06:16:00,2.45635,2.4591,2.45452,2.45889,6250000.0
2008-01-02 06:17:00,2.4582,2.45836,2.45444,2.4578,6250000.0
2008-01-02 06:18:00,2.45777,2.45777,2.45389,2.45469,5500000.0
2008-01-02 06:19:00,2.45612,2.45901,2.45586,2.45901,11510000.0
2008-01-02 06:20:00,2.4571,2.45815,2.45392,2.45767,11260000.0
2008-01-02 06:21:00,2.4572,2.45794,2.45422,2.45684,7750000.0
2008-01-02 06:22:00,2.45838,2.45874,2.45202,2.45629,13250000.0
2008-01-02 06:23:00,2.45453,2.45819,2.45453,2.45728,5500000.0
2008-01-02 06:24:00,2.45755,2.4584,2.45628,2.45794,6130000.0
2008-01-02 06:25:00,2.4578,2.45829,2.4543,2.45829,10250000.0
2008-01-02 06:26:00,2.45629,2.45793,2.4517,2.45449,8750000.0
2008-01-02 06:27:00,2.4576,2.4576,2.45277,2.45631,13750000.0
2008-01-02 06:28:00,2.45898,2.45898,2.45314,2.45523,5500000.0
2008-01-02 06:29:00,2.45757,2.45814,2.45627,2.45717,6880000.0
2008-01-02 06:30:00,2.45717,2.45822,2.45657,2.45738,6630000.0
2008-01-02 06:31:00,2.45556,2.45722,2.4524,2.45316,10750000.0
2008-01-02 06:32:00,2.4586,2.4586,2.45602,2.45798,11000000.0
2008-01-02 06:33:00,2.45847,2.45922,2.4549,2.45547,8630000.0
2008-01-02 06:34:00,2.45938,2.45938,2.45698,2.45698,8260000.0
2008-01-02 06:35:00,2.45463,2.45755,2.45099,2.45099,8880000.0
2008-01-02 06:36:00,2.45498,2.45746,2.45498,2.45693,8130000.0
2008-01-02 06:37:00,2.45756,2.45799,2.45281,2.45516,6250000.0
2008-01-02 06:38:00,2.4585,2.4585,2.45292,2.45723,9260000.0
2008-01-02 06:39:00,2.45715,2.45815,2.45418,2.45815,7000000.0
2008-01-02 06:40:00,2.45573,2.45722,2.45511,2.45565,7500000.0
2008-01-02 06:41:00,2.45344,2.45767,2.45231,2.45624,11250000.0
2008-01-02 06:42:00,2.45428,2.45706,2.45214,2.45526,8880000.0
2008-01-02 06:43:00,2.4569,2.45857,2.45651,2.45857,12390000.0
2008-01-02 06:44:00,2.45218,2.45818,2.45218,2.45434,5500000.0
2008-01-02 06:45:00,2.45835,2.45902,2.45502,2.45638,8750000.0
2008-01-02 06:46:00,2.45804,2.45883,2.45455,2.45819,8250000.0
2008-01-02 06:48:00,2.458,2.45881,2.45492,2.45493,14010000.0
2008-01-02 06:49:00,2.4581,2.45883,2.45473,2.45883,10500000.0
2008-01-02 06:50:00,2.45651,2.45763,2.44986,2.44986,9000000.0
2008-01-02 06:51:00,2.45379,2.45604,2.45213,2.456,8500000.0
2008-01-02 06:52:00,2.45501,2.45789,2.45501,2.45536,6500000.0
2008-01-02 06:53:00,2.45622,2.45628,2.45197,2.45628,8250000.0
2008-01-02 06:54:00,2.45536,2.458,2.45531,2.4577,9750000.0
2008-01-02 06:55:00,2.45633,2.45773,2.45184,2.45754,12880000.0
2008-01-02 06:56:00,2.45743,2.45743,2.44923,2.45159,8380000.0
2008-01-02 06:57:00,2.45711,2.45741,2.45279,2.4552,12380000.0
2008-01-02 06:58:00,2.45698,2.45784,2.45064,2.45651,10250000.0
2008-01-02 06:59:00,2.45711,2.45711,2.45253,2.45266,8500000.0
2008-01-02 07:00:00,2.45443,2.45675,2.45334,2.45334,5750000.0
2008-01-02 07:01:00,2.45426,2.45678,2.45426,2.45661,5500000.0
2008-01-02 07:02:00,2.45722,2.45771,2.45475,2.45548,7130000.0
2008-01-02 07:03:00,2.45503,2.45707,2.45236,2.45365,6500000.0
2008-01-02 07:04:00,2.45368,2.45748,2.45268,2.45694,9250000.0
2008-01-02 07:05:00,2.45533,2.45717,2.4518,2.45344,15000000.0
2008-01-02 07:06:00,2.45193,2.45682,2.45193,2.45599,8750000.0
2008-01-02 07:07:00,2.45231,2.45715,2.45231,2.45396,7750000.0
2008-01-02 07:08:00,2.45457,2.45549,2.45245,2.45245,6000000.0
2008-01-02 07:09:00,2.45685,2.45695,2.45244,2.45244,8500000.0
2008-01-02 07:10:00,2.45449,2.45586,2.45102,2.45417,11750000.0
2008-01-02 07:11:00,2.45347,2.45547,2.45124,2.45433,8750000.0
2008-01-02 07:12:00,2.45519,2.45549,2.45248,2.45248,7380000.0
2008-01-02 07:13:00,2.45461,2.45637,2.4514,2.4514,10250000.0
2008-01-02 07:14:00,2.45355,2.45682,2.45314,2.45487,6880000.0
2008-01-02 07:15:00,2.45298,2.45651,2.44973,2.45556,7750000.0
2008-01-02 07:16:00,2.45134,2.45689,2.4511,2.45566,6500000.0
2008-01-02 07:17:00,2.45188,2.4562,2.45081,2.45505,6750000.0
2008-01-02 07:18:00,2.45511,2.4568,2.45288,2.4551,11500000.0
2008-01-02 07:19:00,2.45052,2.45637,2.45052,2.45277,7000000.0
2008-01-02 07:20:00,2.45519,2.45749,2.45273,2.45273,8000000.0
2008-01-02 07:21:00,2.45476,2.4565,2.453,2.4565,7250000.0
2008-01-02 07:22:00,2.45525,2.45615,2.45092,2.4547,9380000.0
2008-01-02 07:23:00,2.4535,2.45636,2.45211,2.45597,13130000.0
2008-01-02 07:24:00,2.45427,2.45685,2.45037,2.4528,8000000.0
2008-01-02 07:25:00,2.45609,2.45609,2.44821,2.44968,8250000.0
2008-01-02 07:26:00,2.45425,2.45676,2.45163,2.45383,11250000.0
2008-01-02 07:27:00,2.45264,2.45534,2.4507,2.45512,17750000.0
2008-01-02 07:28:00,2.45432,2.45488,2.44802,2.44802,13500000.0
2008-01-02 07:29:00,2.45505,2.45531,2.45163,2.45531,8880000.0
2008-01-02 07:30:00,2.455,2.45582,2.45011,2.45011,9130000.0
2008-01-02 07:31:00,2.45555,2.45555,2.45117,2.4554,14250000.0
2008-01-02 07:32:00,2.45491,2.45566,2.45046,2.45323,6500000.0
2008-01-02 07:33:00,2.45483,2.45563,2.45086,2.45394,7000000.0
2008-01-02 07:34:00,2.44836,2.45328,2.44836,2.45266,9750000.0
2008-01-02 07:35:00,2.45212,2.45344,2.44908,2.45344,9260000.0
2008-01-02 07:36:00,2.44695,2.45305,2.44695,2.44896,6750000.0
2008-01-02 07:37:00,2.45092,2.45367,2.44988,2.45143,11000000.0
2008-01-02 07:38:00,2.45222,2.45259,2.44644,2.45231,8750000.0
2008-01-02 07:39:00,2.44975,2.45288,2.44975,2.45051,5500000.0
2008-01-02 07:40:00,2.45253,2.45378,2.45007,2.45153,7880000.0
2008-01-02 07:41:00,2.45315,2.45371,2.4501,2.45371,12130000.0
2008-01-02 07:42:00,2.45059,2.45206,2.44717,2.45056,8500000.0
2008-01-02 07:43:00,2.45377,2.45377,2.44937,2.45319,7750000.0
2008-01-02 07:44:00,2.45258,2.45392,2.44819,2.45099,10750000.0
2008-01-02 07:45:00,2.44786,2.45247,2.44786,2.44992,7250000.0
2008-01-02 07:46:00,2.44818,2.45258,2.44649,2.45134,9000000.0
2008-01-02 07:47:00,2.45124,2.45297,2.44849,2.45297,10750000.0
2008-01-02 07:48:00,2.45086,2.45353,2.44782,2.45202,10000000.0
2008-01-02 07:49:00,2.45163,2.45308,2.44704,2.44704,9750000.0
2008-01-02 07:50:00,2.45009,2.45433,2.44633,2.45433,9250000.0
2008-01-02 07:51:00,2.45223,2.45232,2.44942,2.44942,6250000.0
2008-01-02 07:52:00,2.45259,2.45259,2.44694,2.45237,7000000.0
2008-01-02 07:53:00,2.44959,2.45248,2.44652,2.45028,10250000.0
2008-01-02 07:54:00,2.4514,2.45299,2.44992,2.45299,9500000.0
2008-01-02 07:55:00,2.45051,2.45232,2.44936,2.45182,8130000.0
2008-01-02 07:56:00,2.45006,2.45197,2.44745,2.45036,14000000.0
2008-01-02 07:57:00,2.44903,2.45196,2.44454,2.45123,13000000.0
2008-01-02 07:58:00,2.44946,2.45147,2.44946,2.45112,5500000.0
2008-01-02 07:59:00,2.45098,2.45337,2.44875,2.45293,15500000.0
2008-01-02 08:00:00,2.45306,2.45306,2.44734,2.45059,7750000.0
2008-01-02 08:01:00,2.4516,2.45283,2.44807,2.45283,7750000.0
2008-01-02 08:02:00,2.4523,2.4544,2.44897,2.4544,11130000.0
2008-01-02 08:03:00,2.45426,2.4552,2.45131,2.45477,11750000.0
2008-01-02 08:04:00,2.45389,2.45389,2.44982,2.45275,10000000.0
2008-01-02 08:05:00,2.45048,2.45449,2.45048,2.45449,12750000.0
2008-01-02 08:06:00,2.45066,2.45406,2.44984,2.45406,8000000.0
2008-01-02 08:07:00,2.45308,2.45433,2.45043,2.45043,6500000.0
2008-01-02 08:08:00,2.45397,2.45436,2.45244,2.45394,6250000.0
2008-01-02 08:09:00,2.45426,2.45426,2.45021,2.45378,6500000.0
2008-01-02 08:10:00,2.45184,2.45435,2.44863,2.45058,11500000.0
2008-01-02 08:11:00,2.45415,2.45415,2.4462,2.45387,8000000.0
2008-01-02 08:12:00,2.45305,2.45422,2.44951,2.45422,6500000.0
2008-01-02 08:13:00,2.45285,2.45426,2.44861,2.44861,12750000.0
2008-01-02 08:14:00,2.45317,2.45442,2.44815,2.45442,6000000.0
2008-01-02 08:15:00,2.45229,2.45465,2.44572,2.45079,11250000.0
2008-01-02 08:16:00,2.45154,2.45413,2.44892,2.45059,10000000.0
2008-01-02 08:17:00,2.45158,2.45283,2.4484,2.45228,12500000.0
2008-01-02 08:18:00,2.45004,2.45474,2.44774,2.45355,11500000.0
2008-01-02 08:19:00,2.45316,2.45504,2.45113,2.45504,7500000.0
2008-01-02 08:20:00,2.45064,2.4546,2.44897,2.45414,10500000.0
2008-01-02 08:21:00,2.45275,2.45407,2.44928,2.44928,7250000.0
2008-01-02 08:22:00,2.45457,2.45518,2.45078,2.45301,15250000.0
2008-01-02 08:23:00,2.45348,2.45415,2.44979,2.45363,16000000.0
2008-01-02 08:24:00,2.45279,2.4541,2.45157,2.4541,8000000.0
2008-01-02 08:25:00,2.45232,2.45588,2.45036,2.45348,10260000.0
2008-01-02 08:26:00,2.45447,2.45453,2.4483,2.45453,9630000.0
2008-01-02 08:27:00,2.45328,2.45415,2.44897,2.45347,7750000.0
2008-01-02 08:28:00,2.45399,2.45452,2.44896,2.4525,6010000.0
2008-01-02 08:29:00,2.45461,2.45461,2.45123,2.4546,8500000.0
2008-01-02 08:30:00,2.4552,2.4552,2.45194,2.45442,9130000.0
2008-01-02 08:31:00,2.45301,2.45454,2.45171,2.45454,9500000.0
2008-01-02 08:32:00,2.45261,2.45329,2.44773,2.45228,9000000.0
2008-01-02 08:33:00,2.45386,2.45386,2.44816,2.44816,9500000.0
2008-01-02 08:34:00,2.45376,2.4538,2.44979,2.44979,5250000.0
2008-01-02 08:35:00,2.45106,2.45365,2.44853,2.44853,12880000.0
2008-01-02 08:36:00,2.45044,2.45425,2.45042,2.45425,6630000.0
2008-01-02 08:37:00,2.45215,2.45215,2.45053,2.45092,10000000.0
2008-01-02 08:38:00,2.45247,2.45267,2.45054,2.45098,7500000.0
2008-01-02 08:39:00,2.45394,2.45394,2.44935,2.44954,10000000.0
2008-01-02 08:40:00,2.45159,2.45408,2.4485,2.45064,10380000.0
2008-01-02 08:41:00,2.44834,2.45302,2.44834,2.45244,8500000.0
2008-01-02 08:42:00,2.45088,2.45317,2.44758,2.45231,6380000.0
2008-01-02 08:43:00,2.45402,2.45402,2.44697,2.45309,6750000.0
2008-01-02 08:44:00,2.45198,2.45198,2.44861,2.4504,5750000.0
2008-01-02 08:45:00,2.44993,2.45263,2.44623,2.45072,12000000.0
2008-01-02 08:46:00,2.44931,2.45241,2.44493,2.45241,9750000.0
2008-01-02 08:47:00,2.45366,2.45366,2.44799,2.44923,7250000.0
2008-01-02 08:48:00,2.44952,2.4535,2.44662,2.4516,7250000.0
2008-01-02 08:49:00,2.45229,2.45276,2.44976,2.45276,10500000.0
2008-01-02 08:50:00,2.45163,2.45241,2.44921,2.4524,4880000.0
2008-01-02 08:51:00,2.45075,2.45075,2.447,2.44992,10250000.0
2008-01-02 08:52:00,2.44757,2.45005,2.44443,2.44999,8250000.0
2008-01-02 08:53:00,2.45034,2.45072,2.44434,2.44623,19130000.0
2008-01-02 08:54:00,2.4479,2.44886,2.44498,2.44633,7500000.0
2008-01-02 08:55:00,2.44332,2.44708,2.44043,2.44708,15750000.0
2008-01-02 08:56:00,2.4471,2.44746,2.44459,2.44541,7500000.0
2008-01-02 08:57:00,2.44647,2.44759,2.44384,2.44737,7630000.0
2008-01-02 08:58:00,2.44727,2.44787,2.44558,2.44569,8000000.0
2008-01-02 08:59:00,2.44771,2.44789,2.44441,2.44441,7380000.0
2008-01-02 09:00:00,2.4471,2.4471,2.44206,2.44525,6500000.0
2008-01-02 09:01:00,2.44615,2.4475,2.44405,2.4475,12750000.0
2008-01-02 09:02:00,2.44729,2.44823,2.44213,2.44427,8250000.0
2008-01-02 09:03:00,2.44433,2.44795,2.44351,2.44688,11000000.0
2008-01-02 09:04:00,2.44572,2.44724,2.44304,2.44724,6000000.0
2008-01-02 09:05:00,2.4451,2.44559,2.44352,2.44507,8500000.0
2008-01-02 09:06:00,2.44579,2.44693,2.44342,2.44497,10630000.0
2008-01-02 09:07:00,2.44502,2.44695,2.44242,2.44597,10000000.0
2008-01-02 09:08:00,2.44682,2.44759,2.44179,2.44179,9000000.0
2008-01-02 09:09:00,2.44671,2.44671,2.44233,2.44233,6010000.0
2008-01-02 09:10:00,2.44226,2.44684,2.44185,2.44684,8000000.0
2008-01-02 09:11:00,2.44412,2.44684,2.4422,2.44352,8000000.0
2008-01-02 09:12:00,2.44759,2.44759,2.44414,2.4443,8250000.0
2008-01-02 09:13:00,2.44742,2.44742,2.44222,2.44395,5500000.0
2008-01-02 09:14:00,2.44425,2.44664,2.44201,2.44436,6880000.0
2008-01-02 09:15:00,2.44601,2.44812,2.44144,2.44394,8630000.0
2008-01-02 09:16:00,2.44684,2.44768,2.44371,2.44528,8380000.0
2008-01-02 09:17:00,2.44843,2.44857,2.44088,2.44737,9250000.0
2008-01-02 09:18:00,2.44587,2.44936,2.44553,2.4477,6880000.0
2008-01-02 09:19:00,2.44629,2.45087,2.44612,2.44612,7750000.0
2008-01-02 09:20:00,2.44908,2.44908,2.44522,2.44805,10750000.0
2008-01-02 09:21:00,2.44532,2.44969,2.44532,2.44969,12500000.0
2008-01-02 09:22:00,2.44708,2.44973,2.44381,2.44642,11000000.0
2008-01-02 09:23:00,2.44706,2.45024,2.4463,2.44988,5250000.0
2008-01-02 09:24:00,2.44991,2.45146,2.44564,2.44857,12500000.0
2008-01-02 09:25:00,2.45138,2.45177,2.44842,2.44842,8750000.0
2008-01-02 09:26:00,2.44621,2.45196,2.44621,2.44917,11380000.0
2008-01-02 09:27:00,2.44883,2.45187,2.44883,2.45101,5250000.0
2008-01-02 09:28:00,2.44834,2.44918,2.44627,2.44846,9130000.0
2008-01-02 09:29:00,2.44607,2.4484,2.44403,2.44512,17510000.0
2008-01-02 09:30:00,2.44672,2.4476,2.44237,2.44473,6250000.0
2008-01-02 09:31:00,2.44845,2.44845,2.44535,2.44814,9880000.0
2008-01-02 09:32:00,2.446,2.44838,2.44461,2.44745,6000000.0
2008-01-02 09:33:00,2.44924,2.45007,2.44662,2.44756,6500000.0
2008-01-02 09:34:00,2.44699,2.44966,2.44699,2.44945,7750000.0
2008-01-02 09:35:00,2.4487,2.45087,2.44665,2.45021,7000000.0
2008-01-02 09:36:00,2.44899,2.45234,2.44582,2.44665,7750000.0
2008-01-02 09:37:00,2.44838,2.45008,2.44473,2.44768,7380000.0
2008-01-02 09:38:00,2.4477,2.44911,2.44452,2.44556,10250000.0
2008-01-02 09:39:00,2.44766,2.44807,2.44462,2.44807,8630000.0
2008-01-02 09:40:00,2.44763,2.44948,2.4441,2.44892,13250000.0
2008-01-02 09:41:00,2.44752,2.44892,2.44691,2.44892,5500000.0
2008-01-02 09:42:00,2.44793,2.44881,2.4433,2.44542,9130000.0
2008-01-02 09:43:00,2.44926,2.44926,2.44317,2.44714,8130000.0
2008-01-02 09:44:00,2.44713,2.44816,2.44593,2.44593,7500000.0
2008-01-02 09:45:00,2.44809,2.44833,2.44212,2.44833,9250000.0
2008-01-02 09:46:00,2.44477,2.44825,2.4442,2.44608,6500000.0
2008-01-02 09:47:00,2.44818,2.44844,2.4454,2.44638,5500000.0
2008-01-02 09:48:00,2.44871,2.44898,2.44644,2.44687,8380000.0
2008-01-02 09:49:00,2.44941,2.44987,2.44747,2.44911,7500000.0
2008-01-02 09:50:00,2.44877,2.44879,2.44536,2.44879,6500000.0
2008-01-02 09:51:00,2.44463,2.44799,2.44328,2.44773,9750000.0
2008-01-02 09:52:00,2.44633,2.44779,2.44522,2.44779,8000000.0
2008-01-02 09:53:00,2.44732,2.44895,2.44444,2.44877,8500000.0
2008-01-02 09:54:00,2.44589,2.44806,2.44371,2.44806,7000000.0
2008-01-02 09:55:00,2.44652,2.44927,2.4443,2.44653,10630000.0
2008-01-02 09:56:00,2.44648,2.44897,2.44499,2.44841,13130000.0
2008-01-02 09:57:00,2.44607,2.44818,2.44392,2.44686,12380000.0
2008-01-02 09:58:00,2.44679,2.44862,2.44239,2.44862,6750000.0
2008-01-02 09:59:00,2.44569,2.45099,2.44569,2.45067,8250000.0
2008-01-02 10:00:00,2.44942,2.44947,2.4467,2.44709,8500000.0
2008-01-02 10:01:00,2.44948,2.45063,2.44699,2.44747,8000000.0
2008-01-02 10:02:00,2.45171,2.45171,2.44689,2.45049,14000000.0
2008-01-02 10:03:00,2.44909,2.45179,2.44723,2.45142,13630000.0
2008-01-02 10:04:00,2.44953,2.45113,2.44686,2.44944,10630000.0
2008-01-02 10:05:00,2.45068,2.45215,2.44643,2.45089,10250000.0
2008-01-02 10:06:00,2.44793,2.45074,2.44789,2.44978,5750000.0
2008-01-02 10:07:00,2.44953,2.45028,2.44548,2.44963,9630000.0
2008-01-02 10:08:00,2.44848,2.4503,2.44476,2.44748,6500000.0
2008-01-02 10:09:00,2.44448,2.4502,2.44435,2.446,12750000.0
2008-01-02 10:10:00,2.44834,2.44973,2.44674,2.44786,9000000.0
2008-01-02 10:11:00,2.4473,2.4492,2.44534,2.44534,9000000.0
2008-01-02 10:12:00,2.45051,2.45051,2.44799,2.44913,7630000.0
2008-01-02 10:13:00,2.44633,2.44915,2.44369,2.44579,7250000.0
2008-01-02 10:14:00,2.45048,2.45048,2.44516,2.45047,8750000.0
2008-01-02 10:15:00,2.45008,2.45008,2.44541,2.44932,10260000.0
2008-01-02 10:16:00,2.44791,2.44848,2.44613,2.44845,8250000.0
2008-01-02 10:17:00,2.44584,2.44953,2.44504,2.44919,9500000.0
2008-01-02 10:18:00,2.44658,2.44945,2.44462,2.44771,7130000.0
2008-01-02 10:19:00,2.44639,2.44915,2.445,2.44915,8250000.0
2008-01-02 10:20:00,2.44838,2.44845,2.44334,2.44658,7250000.0
2008-01-02 10:21:00,2.44682,2.44975,2.44618,2.44811,13750000.0
2008-01-02 10:22:00,2.44828,2.44828,2.44517,2.44558,6250000.0
2008-01-02 10:23:00,2.44805,2.44805,2.44525,2.44783,6250000.0
2008-01-02 10:24:00,2.44741,2.44844,2.44441,2.44666,6750000.0
2008-01-02 10:25:00,2.44544,2.44646,2.44439,2.44633,9750000.0
2008-01-02 10:26:00,2.44579,2.44635,2.44481,2.44621,6130000.0
2008-01-02 10:27:00,2.44432,2.44656,2.44077,2.44507,7250000.0
2008-01-02 10:28:00,2.4431,2.44726,2.4431,2.44583,9750000.0
2008-01-02 10:29:00,2.44694,2.44729,2.44435,2.44656,12250000.0
2008-01-02 10:30:00,2.4441,2.44682,2.43899,2.44226,10000000.0
2008-01-02 10:31:00,2.44522,2.4467,2.44093,2.4429,8500000.0
2008-01-02 10:32:00,2.44632,2.44646,2.44289,2.44513,7380000.0
2008-01-02 10:33:00,2.4444,2.44633,2.44208,2.44525,13760000.0
2008-01-02 10:34:00,2.44349,2.44467,2.43907,2.44404,10250000.0
2008-01-02 10:35:00,2.44341,2.4448,2.44116,2.44179,13250000.0
2008-01-02 10:36:00,2.44371,2.44533,2.44129,2.44394,17250000.0
2008-01-02 10:37:00,2.44545,2.44545,2.44257,2.44257,13630000.0
2008-01-02 10:38:00,2.44608,2.44608,2.44266,2.44478,7000000.0
2008-01-02 10:39:00,2.44614,2.44614,2.44309,2.44338,5500000.0
2008-01-02 10:40:00,2.44392,2.44416,2.43647,2.43647,12250000.0
2008-01-02 10:41:00,2.44044,2.44459,2.4396,2.4396,7750000.0
2008-01-02 10:42:00,2.44378,2.4439,2.44162,2.44162,8000000.0
2008-01-02 10:43:00,2.44446,2.44446,2.43916,2.44198,10750000.0
2008-01-02 10:44:00,2.44439,2.44439,2.43725,2.44183,7500000.0
2008-01-02 10:45:00,2.44275,2.44389,2.43927,2.44389,11500000.0
2008-01-02 10:46:00,2.44331,2.44486,2.44179,2.44486,11250000.0
2008-01-02 10:47:00,2.44402,2.4447,2.44005,2.44229,11750000.0
2008-01-02 10:48:00,2.44411,2.44509,2.44285,2.44443,7750000.0
2008-01-02 10:49:00,2.4446,2.44515,2.43972,2.44305,11380000.0
2008-01-02 10:50:00,2.44411,2.44583,2.44163,2.44163,6630000.0
2008-01-02 10:51:00,2.44156,2.44469,2.44156,2.44469,10750000.0
2008-01-02 10:52:00,2.4457,2.4461,2.44261,2.4437,11380000.0
2008-01-02 10:53:00,2.44396,2.44452,2.44277,2.4428,7380000.0
2008-01-02 10:54:00,2.44541,2.44551,2.44146,2.44523,6250000.0
2008-01-02 10:55:00,2.4452,2.44546,2.44158,2.44541,15250000.0
2008-01-02 10:56:00,2.44127,2.44588,2.44127,2.44364,8630000.0
2008-01-02 10:57:00,2.44478,2.44504,2.44117,2.44504,7250000.0
2008-01-02 10:58:00,2.44402,2.44418,2.44137,2.44418,8880000.0
2008-01-02 10:59:00,2.44394,2.44456,2.44285,2.44439,9000000.0
2008-01-02 11:00:00,2.4443,2.44525,2.44349,2.44401,13750000.0
2008-01-02 11:01:00,2.44439,2.44439,2.44014,2.44176,8380000.0
2008-01-02 11:02:00,2.44428,2.44483,2.4414,2.44483,7000000.0
2008-01-02 11:03:00,2.44438,2.44465,2.44049,2.444,8880000.0
2008-01-02 11:04:00,2.44226,2.44515,2.44102,2.44515,6130000.0
2008-01-02 11:05:00,2.44461,2.44476,2.44044,2.44255,9750000.0
2008-01-02 11:06:00,2.44576,2.4463,2.4419,2.44426,13750000.0
2008-01-02 11:07:00,2.44311,2.44335,2.4406,2.44323,8000000.0
2008-01-02 11:08:00,2.43821,2.44257,2.43688,2.44035,7000000.0
2008-01-02 11:09:00,2.44233,2.44358,2.43786,2.44172,6000000.0
2008-01-02 11:10:00,2.44382,2.44442,2.43969,2.44195,10250000.0
2008-01-02 11:11:00,2.44395,2.44462,2.43964,2.44462,8000000.0
2008-01-02 11:12:00,2.44417,2.44417,2.44133,2.44305,12250000.0
2008-01-02 11:13:00,2.44053,2.44471,2.44053,2.44415,10380000.0
2008-01-02 11:14:00,2.44423,2.44443,2.4421,2.4426,11750000.0
2008-01-02 11:15:00,2.4427,2.4448,2.44161,2.44315,10750000.0
2008-01-02 11:16:00,2.44211,2.44467,2.43933,2.44467,10000000.0
2008-01-02 11:17:00,2.44077,2.44419,2.44077,2.44156,8000000.0
2008-01-02 11:18:00,2.44255,2.44556,2.44132,2.44132,5880000.0
2008-01-02 11:19:00,2.44414,2.44467,2.4419,2.44419,7500000.0
2008-01-02 11:20:00,2.44229,2.44497,2.4386,2.44295,7250000.0
2008-01-02 11:21:00,2.44296,2.44493,2.43954,2.44376,10250000.0
2008-01-02 11:22:00,2.44608,2.44608,2.44256,2.44497,5750000.0
2008-01-02 11:23:00,2.44533,2.44579,2.44063,2.44579,15510000.0
2008-01-02 11:24:00,2.44351,2.44483,2.43851,2.44452,12000000.0
2008-01-02 11:25:00,2.44559,2.44657,2.44179,2.44287,17380000.0
2008-01-02 11:26:00,2.44559,2.44574,2.44311,2.44574,11000000.0
2008-01-02 11:27:00,2.44483,2.4457,2.44185,2.44567,8010000.0
2008-01-02 11:28:00,2.44638,2.44638,2.44069,2.44273,6500000.0
2008-01-02 11:29:00,2.44599,2.44599,2.44094,2.44447,8000000.0
2008-01-02 11:30:00,2.44541,2.44593,2.44235,2.44593,6250000.0
2008-01-02 11:31:00,2.44596,2.45026,2.44445,2.44712,8250000.0
2008-01-02 11:32:00,2.44588,2.44776,2.44432,2.44776,11880000.0
2008-01-02 11:33:00,2.44785,2.44829,2.44474,2.44541,10250000.0
2008-01-02 11:34:00,2.4466,2.44821,2.44191,2.44734,5750000.0
2008-01-02 11:35:00,2.44796,2.44826,2.44296,2.44668,5750000.0
2008-01-02 11:36:00,2.44699,2.4479,2.44377,2.44787,5500000.0
2008-01-02 11:37:00,2.44652,2.44753,2.44417,2.44614,8880000.0
2008-01-02 11:38:00,2.44477,2.44771,2.44477,2.44647,6500000.0
2008-01-02 11:39:00,2.44776,2.44806,2.44401,2.44401,10500000.0
2008-01-02 11:40:00,2.44407,2.44707,2.44301,2.44457,7250000.0
2008-01-02 11:41:00,2.44753,2.44802,2.44225,2.44613,7750000.0
2008-01-02 11:42:00,2.44783,2.44906,2.4445,2.44906,13510000.0
2008-01-02 11:43:00,2.44877,2.44896,2.44458,2.44642,6750000.0
2008-01-02 11:44:00,2.45012,2.45012,2.44623,2.44778,6250000.0
2008-01-02 11:45:00,2.44918,2.44973,2.44596,2.44596,9500000.0
2008-01-02 11:46:00,2.44709,2.45019,2.4466,2.44926,10130000.0
2008-01-02 11:47:00,2.45045,2.45052,2.44664,2.4482,9750000.0
2008-01-02 11:48:00,2.44931,2.45041,2.44777,2.45004,7750000.0
2008-01-02 11:49:00,2.45058,2.45058,2.44369,2.44803,10000000.0
2008-01-02 11:50:00,2.44661,2.45079,2.44622,2.44882,9880000.0
2008-01-02 11:51:00,2.44867,2.4508,2.44549,2.44549,11630000.0
2008-01-02 11:52:00,2.45073,2.45082,2.44631,2.45082,10000000.0
2008-01-02 11:53:00,2.44503,2.45171,2.44503,2.45074,7250000.0
2008-01-02 11:54:00,2.44827,2.45145,2.44797,2.45145,6630000.0
2008-01-02 11:55:00,2.45048,2.45086,2.44685,2.44905,11250000.0
2008-01-02 11:56:00,2.45022,2.45125,2.44664,2.45125,7000000.0
2008-01-02 11:57:00,2.45012,2.45105,2.44655,2.45105,11250000.0
2008-01-02 11:58:00,2.45128,2.45128,2.44493,2.44847,6500000.0
2008-01-02 11:59:00,2.4515,2.4515,2.44821,2.45009,9500000.0
2008-01-02 12:00:00,2.44733,2.45076,2.44711,2.44711,11010000.0
2008-01-02 12:01:00,2.44885,2.45112,2.44442,2.45112,7000000.0
2008-01-02 12:02:00,2.45125,2.45132,2.44637,2.44957,9630000.0
2008-01-02 12:03:00,2.45141,2.45141,2.448,2.45009,7750000.0
2008-01-02 12:04:00,2.4508,2.4508,2.44399,2.44968,6750000.0
2008-01-02 12:05:00,2.44932,2.45062,2.4476,2.45062,8500000.0
2008-01-02 12:06:00,2.45007,2.45015,2.44537,2.45015,11130000.0
2008-01-02 12:07:00,2.44923,2.45008,2.44735,2.45008,6750000.0
2008-01-02 12:08:00,2.44903,2.44956,2.4449,2.44956,9260000.0
2008-01-02 12:09:00,2.44907,2.45011,2.44659,2.44967,10250000.0
2008-01-02 12:10:00,2.45094,2.45155,2.4443,2.45155,8500000.0
2008-01-02 12:11:00,2.44747,2.45177,2.44747,2.44942,6250000.0
2008-01-02 12:12:00,2.4512,2.45162,2.44858,2.45081,8500000.0
2008-01-02 12:13:00,2.44832,2.45087,2.44547,2.4501,8250000.0
2008-01-02 12:14:00,2.45042,2.45061,2.44525,2.45061,8500000.0
2008-01-02 12:15:00,2.44533,2.451,2.44533,2.451,6500000.0
2008-01-02 12:16:00,2.44787,2.45059,2.44438,2.45,9000000.0
2008-01-02 12:17:00,2.4468,2.45078,2.4468,2.45078,6500000.0
2008-01-02 12:18:00,2.45225,2.45225,2.44958,2.44971,9000000.0
2008-01-02 12:19:00,2.45125,2.45167,2.44785,2.45041,6880000.0
2008-01-02 12:20:00,2.44759,2.4511,2.44532,2.44927,7750000.0
2008-01-02 12:21:00,2.44775,2.45081,2.4438,2.44759,9250000.0
2008-01-02 12:22:00,2.45067,2.45067,2.44429,2.44889,7500000.0
2008-01-02 12:23:00,2.44966,2.44966,2.44511,2.44936,8000000.0
2008-01-02 12:24:00,2.44817,2.44972,2.44642,2.44642,9500000.0
2008-01-02 12:25:00,2.44818,2.44899,2.44679,2.4478,8880000.0
2008-01-02 12:26:00,2.4495,2.44985,2.44496,2.44864,10380000.0
2008-01-02 12:27:00,2.44914,2.44961,2.44746,2.44961,9750000.0
2008-01-02 12:28:00,2.44831,2.44998,2.44676,2.4494,8750000.0
2008-01-02 12:29:00,2.44822,2.45009,2.44598,2.44637,9380000.0
2008-01-02 12:30:00,2.44857,2.44895,2.44598,2.44781,8500000.0
2008-01-02 12:31:00,2.44974,2.44974,2.44676,2.44953,6500000.0
2008-01-02 12:32:00,2.449,2.44935,2.44339,2.44486,6630000.0
2008-01-02 12:33:00,2.44999,2.45009,2.44483,2.44793,5880000.0
2008-01-02 12:34:00,2.44976,2.44976,2.44435,2.44596,11500000.0
2008-01-02 12:35:00,2.44846,2.44965,2.44503,2.44739,9130000.0
2008-01-02 12:36:00,2.44918,2.44918,2.44366,2.44727,11880000.0
2008-01-02 12:37:00,2.44657,2.44915,2.44263,2.44646,10750000.0
2008-01-02 12:38:00,2.44577,2.44804,2.44474,2.44488,6250000.0
2008-01-02 12:39:00,2.44851,2.44851,2.44626,2.44713,7250000.0
2008-01-02 12:40:00,2.44461,2.44836,2.44365,2.44631,11000000.0
2008-01-02 12:41:00,2.44646,2.44964,2.44393,2.44827,9250000.0
2008-01-02 12:42:00,2.44692,2.44809,2.44547,2.44793,8130000.0
2008-01-02 12:43:00,2.44746,2.44811,2.44513,2.44686,11500000.0
2008-01-02 12:44:00,2.44659,2.44741,2.4429,2.44556,7000000.0
2008-01-02 12:45:00,2.44801,2.44801,2.44488,2.44726,8630000.0
2008-01-02 12:46:00,2.44488,2.447,2.44488,2.44599,5750000.0
2008-01-02 12:47:00,2.44732,2.44732,2.44501,2.44714,5250000.0
2008-01-02 12:48:00,2.44708,2.44725,2.4426,2.44656,8000000.0
2008-01-02 12:49:00,2.44706,2.44819,2.44522,2.44657,10000000.0
2008-01-02 12:50:00,2.44821,2.44821,2.44508,2.44692,12500000.0
2008-01-02 12:51:00,2.44476,2.4482,2.44351,2.44788,7750000.0
2008-01-02 12:52:00,2.44757,2.44766,2.4415,2.44766,7750000.0
2008-01-02 12:53:00,2.44706,2.44792,2.44401,2.44684,8750000.0
2008-01-02 12:54:00,2.44748,2.44842,2.44419,2.44419,13880000.0
2008-01-02 12:55:00,2.44484,2.44754,2.44342,2.44631,10760000.0
2008-01-02 12:56:00,2.44563,2.44789,2.4424,2.4469,11500000.0
2008-01-02 12:57:00,2.44598,2.4472,2.44248,2.44412,8380000.0
2008-01-02 12:58:00,2.44555,2.44619,2.44187,2.44577,5250000.0
2008-01-02 12:59:00,2.4465,2.44717,2.44482,2.44548,11250000.0
2008-01-02 13:00:00,2.44593,2.4464,2.44125,2.44627,10250000.0
2008-01-02 13:01:00,2.44615,2.44621,2.44141,2.44431,8250000.0
2008-01-02 13:02:00,2.44446,2.44659,2.44205,2.44659,9250000.0
2008-01-02 13:03:00,2.44088,2.44669,2.44088,2.44669,11380000.0
2008-01-02 13:04:00,2.44627,2.44627,2.44395,2.44442,6630000.0
2008-01-02 13:05:00,2.44387,2.44702,2.44367,2.44613,9000000.0
2008-01-02 13:06:00,2.44291,2.44669,2.44291,2.44445,6750000.0
2008-01-02 13:07:00,2.44044,2.44641,2.44044,2.44369,13250000.0
2008-01-02 13:08:00,2.44182,2.44245,2.43358,2.44245,6750000.0
2008-01-02 13:09:00,2.44224,2.44416,2.43997,2.44412,7500000.0
2008-01-02 13:10:00,2.44456,2.4454,2.44148,2.44459,10750000.0
2008-01-02 13:11:00,2.44426,2.44567,2.44125,2.44505,10250000.0
2008-01-02 13:12:00,2.44419,2.44444,2.44142,2.44283,7750000.0
2008-01-02 13:13:00,2.44349,2.44636,2.44257,2.44283,11630000.0
2008-01-02 13:14:00,2.44022,2.44529,2.43841,2.43841,5750000.0
2008-01-02 13:15:00,2.44454,2.44497,2.4407,2.44486,7130000.0
2008-01-02 13:16:00,2.44371,2.44571,2.44078,2.44565,7000000.0
2008-01-02 13:17:00,2.44539,2.44593,2.44217,2.44535,12500000.0
2008-01-02 13:18:00,2.44236,2.44502,2.44201,2.44451,8500000.0
2008-01-02 13:19:00,2.44258,2.44527,2.43901,2.44526,7880000.0
2008-01-02 13:20:00,2.43941,2.44363,2.43941,2.44358,7880000.0
2008-01-02 13:21:00,2.44453,2.44605,2.44168,2.4453,11380000.0
2008-01-02 13:22:00,2.44602,2.44608,2.44234,2.44331,9880000.0
2008-01-02 13:23:00,2.44517,2.44562,2.44125,2.44441,10000000.0
2008-01-02 13:24:00,2.44565,2.44565,2.44114,2.44114,12250000.0
2008-01-02 13:25:00,2.44539,2.44539,2.43853,2.44498,9630000.0
2008-01-02 13:26:00,2.44293,2.44544,2.44211,2.44211,14500000.0
2008-01-02 13:27:00,2.44519,2.44519,2.4384,2.44108,9250000.0
2008-01-02 13:28:00,2.44137,2.44552,2.44137,2.44196,7750000.0
2008-01-02 13:29:00,2.44481,2.44567,2.44199,2.44199,8250000.0
2008-01-02 13:30:00,2.44187,2.44563,2.44187,2.44563,6250000.0
2008-01-02 13:31:00,2.44282,2.44496,2.44167,2.44485,6250000.0
2008-01-02 13:32:00,2.44411,2.44543,2.44347,2.44543,6500000.0
2008-01-02 13:33:00,2.44508,2.44571,2.43705,2.44398,14000000.0
2008-01-02 13:34:00,2.44449,2.44575,2.44328,2.44575,7750000.0
2008-01-02 13:35:00,2.44549,2.44635,2.4427,2.44501,12130000.0
2008-01-02 13:36:00,2.44477,2.4473,2.44421,2.44639,10000000.0
2008-01-02 13:37:00,2.44583,2.44685,2.43956,2.43956,5750000.0
2008-01-02 13:38:00,2.44665,2.44688,2.44294,2.44325,16000000.0
2008-01-02 13:39:00,2.44642,2.44642,2.43895,2.44564,8750000.0
2008-01-02 13:40:00,2.44723,2.44768,2.44065,2.44768,13250000.0
2008-01-02 13:41:00,2.44657,2.4475,2.44239,2.44728,6250000.0
2008-01-02 13:42:00,2.44729,2.44729,2.4423,2.44521,9750000.0
2008-01-02 13:43:00,2.44607,2.4465,2.44108,2.4465,9750000.0
2008-01-02 13:44:00,2.4442,2.44688,2.44081,2.44384,8750000.0
2008-01-02 13:45:00,2.44579,2.44632,2.44375,2.44632,7750000.0
2008-01-02 13:46:00,2.44478,2.4456,2.44179,2.44416,10000000.0
2008-01-02 13:47:00,2.44513,2.44627,2.44298,2.44603,12250000.0
2008-01-02 13:48:00,2.44687,2.44687,2.44154,2.44479,6000000.0
2008-01-02 13:49:00,2.44442,2.44752,2.44403,2.44683,13750000.0
2008-01-02 13:50:00,2.44545,2.44685,2.44334,2.44631,6750000.0
2008-01-02 13:51:00,2.44682,2.44682,2.43987,2.44228,8130000.0
2008-01-02 13:52:00,2.44693,2.44719,2.44184,2.44518,7750000.0
2008-01-02 13:53:00,2.44462,2.44711,2.4435,2.4444,8130000.0
2008-01-02 13:54:00,2.44495,2.44596,2.44289,2.44491,10750000.0
2008-01-02 13:55:00,2.44648,2.44648,2.43951,2.44484,5250000.0
2008-01-02 13:56:00,2.43941,2.44656,2.43941,2.44506,9500000.0
2008-01-02 13:57:00,2.44708,2.44708,2.4444,2.44595,7130000.0
2008-01-02 13:58:00,2.44673,2.44744,2.441,2.441,12750000.0
2008-01-02 13:59:00,2.4448,2.44618,2.44119,2.44119,10000000.0
2008-01-02 14:00:00,2.44484,2.44639,2.44431,2.44554,8000000.0
2008-01-02 14:01:00,2.44303,2.44614,2.44162,2.44264,7630000.0
2008-01-02 14:02:00,2.44269,2.44572,2.44269,2.44402,7500000.0
2008-01-02 14:03:00,2.44261,2.4464,2.44261,2.44262,12000000.0
2008-01-02 14:04:00,2.44178,2.44574,2.44178,2.44574,8750000.0
2008-01-02 14:05:00,2.44451,2.44623,2.44201,2.44487,4880000.0
2008-01-02 14:06:00,2.4452,2.44543,2.44034,2.44465,5880000.0
2008-01-02 14:07:00,2.4434,2.44551,2.44102,2.4444,10000000.0
2008-01-02 14:08:00,2.44519,2.44592,2.44205,2.44592,8380000.0
2008-01-02 14:09:00,2.44592,2.44592,2.44308,2.44465,9000000.0
2008-01-02 14:10:00,2.44448,2.44544,2.44209,2.44209,7750000.0
2008-01-02 14:11:00,2.44454,2.44497,2.43986,2.44395,13000000.0
2008-01-02 14:12:00,2.44331,2.44503,2.44095,2.44095,10250000.0
2008-01-02 14:13:00,2.44438,2.44483,2.44109,2.44468,8880000.0
2008-01-02 14:14:00,2.44109,2.44623,2.44109,2.44213,8750000.0
2008-01-02 14:15:00,2.44462,2.44541,2.44211,2.44541,7500000.0
2008-01-02 14:16:00,2.44431,2.44447,2.44173,2.44205,6500000.0
2008-01-02 14:17:00,2.44529,2.44547,2.44323,2.44458,5500000.0
2008-01-02 14:18:00,2.44495,2.44512,2.44268,2.44512,11000000.0
2008-01-02 14:19:00,2.44123,2.44595,2.43979,2.44424,5510000.0
2008-01-02 14:20:00,2.4454,2.44557,2.43989,2.44557,7250000.0
2008-01-02 14:21:00,2.44527,2.44581,2.4403,2.4453,7130000.0
2008-01-02 14:22:00,2.44147,2.44558,2.44096,2.44554,9000000.0
2008-01-02 14:23:00,2.44558,2.44663,2.44164,2.44243,10000000.0
2008-01-02 14:24:00,2.44535,2.44574,2.43989,2.44515,9630000.0
2008-01-02 14:25:00,2.44584,2.44618,2.44275,2.44618,7500000.0
2008-01-02 14:26:00,2.44526,2.44528,2.43943,2.4432,9250000.0
2008-01-02 14:27:00,2.44717,2.44717,2.44336,2.44472,7130000.0
2008-01-02 14:28:00,2.43927,2.44675,2.43927,2.44675,9760000.0
2008-01-02 14:29:00,2.44473,2.44742,2.44133,2.44379,10250000.0
2008-01-02 14:30:00,2.44706,2.44706,2.44081,2.44249,5380000.0
2008-01-02 14:31:00,2.44406,2.4472,2.44312,2.4466,8250000.0
2008-01-02 14:32:00,2.44638,2.44699,2.4443,2.44605,13630000.0
2008-01-02 14:33:00,2.44521,2.44732,2.44323,2.44732,12000000.0
2008-01-02 14:34:00,2.44621,2.44674,2.44434,2.44665,10250000.0
2008-01-02 14:35:00,2.44575,2.44702,2.44258,2.44702,13000000.0
2008-01-02 14:36:00,2.44697,2.44731,2.44301,2.44709,14380000.0
2008-01-02 14:37:00,2.44416,2.44761,2.44416,2.44694,8000000.0
2008-01-02 14:38:00,2.44651,2.44695,2.44411,2.4468,7250000.0
2008-01-02 14:39:00,2.44566,2.44683,2.44466,2.44466,6750000.0
2008-01-02 14:40:00,2.44656,2.44735,2.44406,2.44695,8630000.0
2008-01-02 14:41:00,2.44523,2.44838,2.44417,2.44838,8630000.0
2008-01-02 14:42:00,2.44724,2.44823,2.4456,2.4456,8500000.0
2008-01-02 14:43:00,2.44653,2.44862,2.44124,2.44761,11130000.0
2008-01-02 14:44:00,2.44325,2.44837,2.44214,2.44757,7500000.0
2008-01-02 14:45:00,2.4484,2.4484,2.44365,2.44537,7750000.0
2008-01-02 14:46:00,2.4467,2.44756,2.44361,2.4456,11630000.0
2008-01-02 14:47:00,2.44774,2.44774,2.44453,2.44725,9500000.0
2008-01-02 14:48:00,2.44363,2.44746,2.44363,2.44377,12380000.0
2008-01-02 14:49:00,2.44535,2.44889,2.44372,2.44659,6750000.0
2008-01-02 14:50:00,2.44625,2.44772,2.44463,2.44738,9750000.0
2008-01-02 14:51:00,2.44847,2.44847,2.44437,2.44724,7750000.0
2008-01-02 14:52:00,2.44473,2.44843,2.44219,2.44756,11500000.0
2008-01-02 14:53:00,2.44769,2.44769,2.44396,2.44487,8500000.0
2008-01-02 14:54:00,2.44722,2.44763,2.44216,2.44511,11380000.0
2008-01-02 14:55:00,2.44564,2.44801,2.44494,2.44494,12760000.0
2008-01-02 14:56:00,2.44795,2.44808,2.44416,2.44484,10750000.0
2008-01-02 14:57:00,2.44364,2.44796,2.44364,2.44744,8500000.0
2008-01-02 14:58:00,2.4444,2.44757,2.4444,2.44508,7750000.0
2008-01-02 14:59:00,2.44779,2.44779,2.44417,2.44642,9500000.0
2008-01-02 15:00:00,2.44713,2.4483,2.44384,2.44384,10250000.0
2008-01-02 15:01:00,2.44467,2.44716,2.44112,2.44468,9630000.0
2008-01-02 15:02:00,2.44569,2.44801,2.44442,2.44801,9750000.0
2008-01-02 15:03:00,2.44408,2.44708,2.44122,2.44326,10750000.0
2008-01-02 15:04:00,2.44346,2.44706,2.44149,2.44603,8750000.0
2008-01-02 15:05:00,2.44674,2.44741,2.44265,2.44532,9250000.0
2008-01-02 15:06:00,2.44667,2.44673,2.44261,2.44673,9750000.0
2008-01-02 15:07:00,2.44022,2.44675,2.44022,2.44583,5750000.0
2008-01-02 15:08:00,2.44614,2.44685,2.44194,2.44685,10880000.0
2008-01-02 15:09:00,2.44707,2.44707,2.44378,2.4461,8250000.0
2008-01-02 15:10:00,2.4485,2.4485,2.44356,2.44702,7000000.0
2008-01-02 15:11:00,2.44819,2.44819,2.44469,2.44683,9500000.0
2008-01-02 15:12:00,2.44808,2.44833,2.44606,2.44833,8880000.0
2008-01-02 15:13:00,2.4449,2.44844,2.44457,2.44844,12500000.0
2008-01-02 15:14:00,2.44802,2.44895,2.44531,2.44531,7000000.0
2008-01-02 15:15:00,2.44875,2.44889,2.44479,2.44699,9250000.0
2008-01-02 15:16:00,2.448,2.44999,2.44757,2.44891,7000000.0
2008-01-02 15:17:00,2.44985,2.44985,2.44491,2.44974,12630000.0
2008-01-02 15:18:00,2.45062,2.45062,2.44687,2.44802,5750000.0
2008-01-02 15:19:00,2.4486,2.4503,2.44557,2.44557,7000000.0
2008-01-02 15:20:00,2.44966,2.45056,2.44698,2.4496,6250000.0
2008-01-02 15:21:00,2.45007,2.45069,2.44437,2.44947,9880000.0
2008-01-02 15:22:00,2.44733,2.4503,2.44489,2.44769,11500000.0
2008-01-02 15:23:00,2.45019,2.45031,2.44494,2.44852,10000000.0
2008-01-02 15:24:00,2.44556,2.45004,2.44513,2.45004,8250000.0
2008-01-02 15:25:00,2.45045,2.45045,2.44721,2.45013,8760000.0
2008-01-02 15:26:00,2.44971,2.45063,2.44542,2.44862,16630000.0
2008-01-02 15:27:00,2.44831,2.45066,2.44782,2.44925,6380000.0
2008-01-02 15:28:00,2.44763,2.44948,2.44736,2.44894,6000000.0
2008-01-02 15:29:00,2.44658,2.4507,2.44583,2.4507,6000000.0
2008-01-02 15:30:00,2.45111,2.4515,2.44655,2.44971,6500000.0
2008-01-02 15:31:00,2.45075,2.4508,2.44857,2.44857,9630000.0
2008-01-02 15:32:00,2.44999,2.45058,2.44604,2.45058,8750000.0
2008-01-02 15:33:00,2.44929,2.44997,2.44726,2.44937,10500000.0
2008-01-02 15:34:00,2.45098,2.45098,2.44753,2.45031,6000000.0
2008-01-02 15:35:00,2.44676,2.44985,2.44445,2.44445,6500000.0
2008-01-02 15:36:00,2.44909,2.45182,2.44645,2.45182,11000000.0
2008-01-02 15:37:00,2.45177,2.45238,2.44986,2.45238,6250000.0
2008-01-02 15:38:00,2.44886,2.45303,2.44539,2.45133,12250000.0
2008-01-02 15:39:00,2.45136,2.45281,2.44965,2.45154,6750000.0
2008-01-02 15:40:00,2.45182,2.45355,2.44703,2.45355,8750000.0
2008-01-02 15:41:00,2.44917,2.45364,2.44917,2.44919,6380000.0
2008-01-02 15:42:00,2.45369,2.45392,2.45094,2.45256,7000000.0
2008-01-02 15:43:00,2.45133,2.45452,2.45036,2.45452,5250000.0
2008-01-02 15:44:00,2.4542,2.45549,2.45216,2.45244,13000000.0
2008-01-02 15:45:00,2.4547,2.45546,2.45177,2.45498,12500000.0
2008-01-02 15:46:00,2.45501,2.45582,2.45131,2.45493,11000000.0
2008-01-02 15:47:00,2.45577,2.45582,2.45169,2.45426,9750000.0
2008-01-02 15:48:00,2.45593,2.45708,2.4526,2.45628,7000000.0
2008-01-02 15:49:00,2.45751,2.45751,2.4495,2.45643,11250000.0
2008-01-02 15:50:00,2.45483,2.45692,2.45311,2.45634,10630000.0
2008-01-02 15:51:00,2.45576,2.45576,2.45134,2.45513,7000000.0
2008-01-02 15:52:00,2.45195,2.4551,2.45008,2.4551,7250000.0
2008-01-02 15:53:00,2.45367,2.45614,2.45322,2.45515,10000000.0
2008-01-02 15:54:00,2.45285,2.45444,2.44756,2.45441,8000000.0
2008-01-02 15:55:00,2.4574,2.4574,2.45083,2.45531,6130000.0
2008-01-02 15:56:00,2.45313,2.45617,2.45222,2.45617,8000000.0
2008-01-02 15:57:00,2.45529,2.45529,2.44769,2.44769,10000000.0
2008-01-02 15:58:00,2.45509,2.45509,2.45026,2.45026,6750000.0
2008-01-02 15:59:00,2.457,2.4574,2.45237,2.45667,10000000.0
2008-01-02 16:00:00,2.45621,2.45716,2.45097,2.45716,9000000.0
2008-01-02 16:01:00,2.45796,2.45865,2.45487,2.45487,12750000.0
2008-01-02 16:02:00,2.45775,2.45775,2.45355,2.45355,6380000.0
2008-01-02 16:03:00,2.45721,2.45764,2.45503,2.45579,8000000.0
2008-01-02 16:04:00,2.4547,2.45769,2.45425,2.45709,6000000.0
2008-01-02 16:05:00,2.45639,2.45683,2.4494,2.45615,10000000.0
2008-01-02 16:06:00,2.45521,2.4572,2.45446,2.4572,6000000.0
2008-01-02 16:07:00,2.45677,2.45677,2.45375,2.45613,7750000.0
2008-01-02 16:08:00,2.45457,2.45659,2.45251,2.4534,7750000.0
2008-01-02 16:09:00,2.45666,2.45666,2.45396,2.45663,6630000.0
2008-01-02 16:10:00,2.45616,2.45616,2.45161,2.45592,12250000.0
2008-01-02 16:11:00,2.45593,2.45593,2.45,2.45056,12750000.0
2008-01-02 16:12:00,2.45212,2.45579,2.45026,2.45037,10000000.0
2008-01-02 16:13:00,2.45533,2.45533,2.45245,2.4545,5500000.0
2008-01-02 16:14:00,2.45398,2.45455,2.44964,2.44964,9250000.0
2008-01-02 16:15:00,2.45082,2.45487,2.45,2.45487,9250000.0
2008-01-02 16:16:00,2.45471,2.45471,2.4485,2.44947,9500000.0
2008-01-02 16:17:00,2.45328,2.45379,2.45002,2.4535,6500000.0
2008-01-02 16:18:00,2.45487,2.45505,2.44874,2.45311,9000000.0
2008-01-02 16:19:00,2.45421,2.45421,2.44936,2.45077,11630000.0
2008-01-02 16:20:00,2.45325,2.45419,2.44744,2.45373,11250000.0
2008-01-02 16:21:00,2.45122,2.45384,2.44829,2.45096,8000000.0
2008-01-02 16:22:00,2.45395,2.45395,2.44779,2.44816,7760000.0
2008-01-02 16:23:00,2.45197,2.45457,2.45197,2.45364,7000000.0
2008-01-02 16:24:00,2.45214,2.45402,2.44834,2.45352,12000000.0
2008-01-02 16:25:00,2.45409,2.45516,2.45223,2.45223,7380000.0
2008-01-02 16:26:00,2.45601,2.45633,2.45105,2.45475,11510000.0
2008-01-02 16:27:00,2.45583,2.45587,2.44621,2.45351,9500000.0
2008-01-02 16:28:00,2.45589,2.4571,2.4502,2.4571,10010000.0
2008-01-02 16:29:00,2.45272,2.45527,2.45144,2.45144,8630000.0
2008-01-02 16:30:00,2.45678,2.45678,2.44554,2.45435,5250000.0
2008-01-02 16:31:00,2.45318,2.4557,2.45203,2.4557,8380000.0
2008-01-02 16:32:00,2.457,2.457,2.4512,2.45435,11250000.0
2008-01-02 16:33:00,2.45727,2.45782,2.45289,2.45782,9250000.0
2008-01-02 16:34:00,2.45778,2.45778,2.45265,2.45358,10750000.0
2008-01-02 16:35:00,2.45613,2.45637,2.4503,2.45637,10630000.0
2008-01-02 16:36:00,2.45693,2.45831,2.45315,2.45828,11130000.0
2008-01-02 16:37:00,2.45001,2.45837,2.45001,2.45837,7750000.0
2008-01-02 16:38:00,2.4588,2.4588,2.45443,2.45443,11000000.0
2008-01-02 16:39:00,2.45861,2.45952,2.45485,2.45485,8500000.0
2008-01-02 16:40:00,2.45953,2.45996,2.45152,2.45417,7630000.0
2008-01-02 16:41:00,2.45802,2.45979,2.45111,2.45902,9260000.0
2008-01-02 16:42:00,2.45516,2.45924,2.45105,2.45924,10000000.0
2008-01-02 16:43:00,2.45767,2.45962,2.45568,2.45794,5500000.0
2008-01-02 16:44:00,2.45308,2.4584,2.45308,2.45724,6880000.0
2008-01-02 16:45:00,2.45957,2.45957,2.45486,2.45933,6880000.0
2008-01-02 16:46:00,2.45717,2.45959,2.45566,2.45587,9750000.0
2008-01-02 16:47:00,2.45825,2.46009,2.45417,2.45671,8000000.0
2008-01-02 16:48:00,2.45942,2.4601,2.45445,2.46,6250000.0
2008-01-02 16:49:00,2.46036,2.46036,2.45453,2.46018,7000000.0
2008-01-02 16:50:00,2.45985,2.45985,2.45392,2.45748,8750000.0
2008-01-02 16:51:00,2.46056,2.46056,2.45829,2.45986,5500000.0
2008-01-02 16:52:00,2.45587,2.45996,2.45587,2.45878,7000000.0
2008-01-02 16:53:00,2.45813,2.46165,2.45813,2.46055,8500000.0
2008-01-02 16:54:00,2.45972,2.45972,2.45475,2.45745,8880000.0
2008-01-02 16:55:00,2.45939,2.45954,2.45593,2.45593,6250000.0
2008-01-02 16:56:00,2.45804,2.46028,2.45712,2.46028,9500000.0
2008-01-02 16:57:00,2.45675,2.45856,2.45538,2.45538,6500000.0
2008-01-02 16:58:00,2.45546,2.45774,2.45275,2.45504,11000000.0
2008-01-02 16:59:00,2.45799,2.45831,2.45209,2.45683,9500000.0
2008-01-02 17:00:00,2.45662,2.4573,2.45425,2.45527,9000000.0
2008-01-02 17:01:00,2.45395,2.45743,2.45271,2.45743,7250000.0
2008-01-02 17:02:00,2.45756,2.45756,2.45325,2.45325,6750000.0
2008-01-02 17:03:00,2.45393,2.45725,2.45298,2.45503,10500000.0
2008-01-02 17:04:00,2.45524,2.45537,2.45206,2.45458,7130000.0
2008-01-02 17:05:00,2.45099,2.45509,2.45013,2.45477,9750000.0
2008-01-02 17:06:00,2.45486,2.45486,2.45138,2.45337,12500000.0
2008-01-02 17:07:00,2.45146,2.45452,2.44913,2.45452,11000000.0
2008-01-02 17:08:00,2.45029,2.45488,2.45029,2.45184,12510000.0
2008-01-02 17:09:00,2.45341,2.45481,2.4516,2.45442,9130000.0
2008-01-02 17:10:00,2.44857,2.45469,2.44857,2.45469,8250000.0
2008-01-02 17:11:00,2.45567,2.45567,2.45223,2.45351,5260000.0
2008-01-02 17:12:00,2.45162,2.45432,2.44998,2.45432,5750000.0
2008-01-02 17:13:00,2.45158,2.4541,2.45079,2.4541,6380000.0
2008-01-02 17:14:00,2.45275,2.45305,2.44808,2.44916,6500000.0
2008-01-02 17:15:00,2.451,2.45292,2.45027,2.45227,13000000.0
2008-01-02 17:16:00,2.45374,2.45374,2.45007,2.45264,9000000.0
2008-01-02 17:17:00,2.45321,2.4534,2.45013,2.45284,7750000.0
2008-01-02 17:18:00,2.45384,2.45384,2.44909,2.45217,7880000.0
2008-01-02 17:19:00,2.4508,2.45258,2.44928,2.45116,10750000.0
2008-01-02 17:20:00,2.45108,2.4518,2.44824,2.4518,9630000.0
2008-01-02 17:21:00,2.45121,2.45162,2.44684,2.44987,8880000.0
2008-01-02 17:22:00,2.45105,2.45236,2.44841,2.45236,7880000.0
2008-01-02 17:23:00,2.4509,2.45362,2.4494,2.45362,9130000.0
2008-01-02 17:24:00,2.45028,2.45324,2.45028,2.45294,7000000.0
2008-01-02 17:25:00,2.45199,2.45342,2.44947,2.45216,8250000.0
2008-01-02 17:26:00,2.45144,2.45376,2.45113,2.45376,7000000.0
2008-01-02 17:27:00,2.45307,2.45503,2.44982,2.45503,15500000.0
2008-01-02 17:28:00,2.453,2.45445,2.45121,2.45445,7130000.0
2008-01-02 17:29:00,2.4508,2.45434,2.45048,2.45434,7000000.0
2008-01-02 17:30:00,2.45393,2.45418,2.45246,2.45274,7130000.0
2008-01-02 17:31:00,2.45231,2.45231,2.45132,2.45231,5250000.0
2008-01-02 17:32:00,2.4519,2.45453,2.45073,2.45073,8250000.0
2008-01-02 17:33:00,2.45411,2.45411,2.44918,2.45338,9250000.0
2008-01-02 17:34:00,2.45167,2.45363,2.45091,2.45154,8500000.0
2008-01-02 17:35:00,2.44887,2.45407,2.44887,2.45025,5500000.0
2008-01-02 17:36:00,2.45307,2.45307,2.44746,2.45307,6750000.0
2008-01-02 17:37:00,2.45186,2.45337,2.45099,2.45148,9500000.0
2008-01-02 17:38:00,2.45126,2.45441,2.44812,2.45441,13250000.0
2008-01-02 17:39:00,2.45116,2.45234,2.44891,2.45039,7500000.0
2008-01-02 17:40:00,2.4542,2.4542,2.45074,2.45298,8000000.0
2008-01-02 17:41:00,2.45284,2.45416,2.4508,2.45416,11880000.0
2008-01-02 17:42:00,2.45385,2.45388,2.45161,2.45161,11500000.0
2008-01-02 17:43:00,2.45253,2.45441,2.45032,2.45441,5250000.0
2008-01-02 17:44:00,2.45394,2.45394,2.44985,2.45285,6000000.0
2008-01-02 17:45:00,2.45321,2.45403,2.44914,2.45403,6380000.0
2008-01-02 17:46:00,2.45491,2.45503,2.44866,2.44866,14260000.0
2008-01-02 17:47:00,2.45447,2.45554,2.45077,2.45441,6250000.0
2008-01-02 17:48:00,2.45385,2.45541,2.45,2.45338,6880000.0
2008-01-02 17:49:00,2.45179,2.45575,2.45089,2.45382,10000000.0
2008-01-02 17:50:00,2.45467,2.45485,2.45059,2.45189,7500000.0
2008-01-02 17:51:00,2.45374,2.45374,2.44812,2.45092,12250000.0
2008-01-02 17:52:00,2.45249,2.45249,2.4504,2.45231,8250000.0
2008-01-02 17:53:00,2.45251,2.45299,2.44669,2.45223,9500000.0
2008-01-02 17:54:00,2.45137,2.4533,2.45108,2.4533,9000000.0
2008-01-02 17:55:00,2.45247,2.45339,2.44897,2.44897,6750000.0
2008-01-02 17:56:00,2.4513,2.45205,2.44805,2.45143,9380000.0
2008-01-02 17:57:00,2.44943,2.45249,2.44768,2.44956,8250000.0
2008-01-02 17:58:00,2.45244,2.45282,2.44816,2.45025,6000000.0
2008-01-02 17:59:00,2.45175,2.45203,2.44658,2.45155,5500000.0
2008-01-02 18:00:00,2.45118,2.45182,2.44689,2.45086,12250000.0
2008-01-02 18:01:00,2.45122,2.45157,2.44638,2.44638,9750000.0
2008-01-02 18:02:00,2.45094,2.45124,2.44768,2.45015,12880000.0
2008-01-02 18:03:00,2.45191,2.45191,2.44569,2.45007,5250000.0
2008-01-02 18:04:00,2.45133,2.45133,2.44804,2.44925,5250000.0
2008-01-02 18:05:00,2.45041,2.45113,2.44466,2.45027,10880000.0
2008-01-02 18:06:00,2.44737,2.44956,2.44489,2.4483,8000000.0
2008-01-02 18:07:00,2.44993,2.44993,2.44395,2.4488,8630000.0
2008-01-02 18:08:00,2.44754,2.44893,2.44428,2.44841,6500000.0
2008-01-02 18:09:00,2.44769,2.44805,2.44311,2.4455,10750000.0
2008-01-02 18:10:00,2.44573,2.44785,2.44372,2.44538,6380000.0
2008-01-02 18:11:00,2.44595,2.44766,2.44354,2.44766,8880000.0
2008-01-02 18:12:00,2.44606,2.44832,2.4432,2.44603,5500000.0
2008-01-02 18:13:00,2.446,2.44789,2.44463,2.44789,6380000.0
2008-01-02 18:14:00,2.44722,2.44806,2.44491,2.44806,11880000.0
2008-01-02 18:15:00,2.44606,2.44831,2.44581,2.44744,10630000.0
2008-01-02 18:16:00,2.44797,2.44797,2.44369,2.4443,8750000.0
2008-01-02 18:17:00,2.44679,2.44771,2.44277,2.44502,18000000.0
2008-01-02 18:18:00,2.44435,2.44798,2.44158,2.44676,16000000.0
2008-01-02 18:19:00,2.44295,2.44704,2.44295,2.44485,5500000.0
2008-01-02 18:20:00,2.44829,2.45236,2.44484,2.44573,8250000.0
2008-01-02 18:21:00,2.44595,2.44692,2.4415,2.44567,5880000.0
2008-01-02 18:22:00,2.44303,2.44665,2.44222,2.44658,10880000.0
2008-01-02 18:23:00,2.44622,2.44785,2.44236,2.44785,7250000.0
2008-01-02 18:24:00,2.44515,2.44746,2.44229,2.44659,15630000.0
2008-01-02 18:25:00,2.44676,2.44853,2.44502,2.44678,8250000.0
2008-01-02 18:26:00,2.44643,2.44851,2.44273,2.44783,5500000.0
2008-01-02 18:27:00,2.44696,2.44823,2.44262,2.44814,8000000.0
2008-01-02 18:28:00,2.44804,2.44861,2.44358,2.44735,6000000.0
2008-01-02 18:29:00,2.44476,2.44855,2.44476,2.44846,5500000.0
2008-01-02 18:30:00,2.44859,2.4499,2.44336,2.44743,15500000.0
2008-01-02 18:31:00,2.44963,2.44963,2.44624,2.44724,13000000.0
2008-01-02 18:32:00,2.44844,2.45022,2.4452,2.44843,11880000.0
2008-01-02 18:33:00,2.4469,2.44821,2.44579,2.44821,10250000.0
2008-01-02 18:34:00,2.44834,2.44928,2.44429,2.44808,10250000.0
2008-01-02 18:35:00,2.44908,2.44908,2.44474,2.44878,7750000.0
2008-01-02 18:36:00,2.44948,2.44948,2.44629,2.44799,9260000.0
2008-01-02 18:37:00,2.44787,2.44892,2.44324,2.44821,7250000.0
2008-01-02 18:38:00,2.44945,2.44989,2.44374,2.44823,12750000.0
2008-01-02 18:39:00,2.44912,2.44987,2.44427,2.44905,8760000.0
2008-01-02 18:40:00,2.44783,2.45003,2.44402,2.44899,5750000.0
2008-01-02 18:41:00,2.44948,2.44948,2.44416,2.44515,7250000.0
2008-01-02 18:42:00,2.44568,2.44884,2.445,2.44834,7750000.0
2008-01-02 18:43:00,2.44781,2.44894,2.44265,2.44672,12750000.0
2008-01-02 18:44:00,2.44643,2.44791,2.44373,2.44791,13000000.0
2008-01-02 18:45:00,2.4474,2.44901,2.44433,2.44729,6880000.0
2008-01-02 18:46:00,2.44715,2.44804,2.44324,2.44668,11500000.0
2008-01-02 18:47:00,2.44892,2.44892,2.44302,2.44636,10500000.0
2008-01-02 18:48:00,2.44866,2.4488,2.44425,2.44782,11000000.0
2008-01-02 18:49:00,2.44708,2.44764,2.44381,2.44381,6000000.0
2008-01-02 18:50:00,2.44525,2.44627,2.44371,2.44613,7000000.0
2008-01-02 18:51:00,2.4457,2.44603,2.44131,2.44131,8750000.0
2008-01-02 18:52:00,2.44508,2.44624,2.44184,2.44624,6000000.0
2008-01-02 18:53:00,2.44594,2.44615,2.44288,2.44507,9000000.0
2008-01-02 18:54:00,2.44492,2.4455,2.44158,2.44331,12250000.0
2008-01-02 18:55:00,2.44391,2.44611,2.44276,2.44564,12250000.0
2008-01-02 18:56:00,2.44658,2.44658,2.44291,2.44355,10250000.0
2008-01-02 18:57:00,2.44482,2.44754,2.44128,2.44497,8000000.0
2008-01-02 18:58:00,2.44415,2.44622,2.44215,2.44607,12630000.0
2008-01-02 18:59:00,2.44345,2.44574,2.44093,2.44538,6250000.0
2008-01-02 19:00:00,2.44504,2.44655,2.44152,2.44655,13750000.0
2008-01-02 19:01:00,2.44603,2.44603,2.44359,2.44368,5500000.0
2008-01-02 19:02:00,2.44589,2.4462,2.44063,2.44063,11250000.0
2008-01-02 19:03:00,2.44367,2.44701,2.44367,2.44583,7500000.0
2008-01-02 19:04:00,2.44594,2.44594,2.44239,2.44439,8000000.0
2008-01-02 19:05:00,2.44511,2.44569,2.44203,2.44546,7000000.0
2008-01-02 19:06:00,2.44191,2.44759,2.44191,2.44331,9250000.0
2008-01-02 19:07:00,2.44311,2.44517,2.44071,2.44071,12380000.0
2008-01-02 19:08:00,2.44365,2.44618,2.4426,2.44614,8500000.0
2008-01-02 19:09:00,2.44614,2.44672,2.44443,2.4447,6500000.0
2008-01-02 19:10:00,2.44716,2.44769,2.44422,2.44714,5500000.0
2008-01-02 19:11:00,2.44732,2.44756,2.44506,2.44756,12000000.0
2008-01-02 19:12:00,2.44774,2.44796,2.44452,2.4461,8500000.0
2008-01-02 19:13:00,2.44767,2.44779,2.44528,2.44779,5500000.0
2008-01-02 19:14:00,2.44515,2.44785,2.44321,2.44538,8250000.0
2008-01-02 19:15:00,2.44698,2.44784,2.44208,2.44449,11380000.0
2008-01-02 19:16:00,2.44744,2.44783,2.44164,2.44291,15880000.0
2008-01-02 19:17:00,2.44694,2.44867,2.44552,2.44717,10750000.0
2008-01-02 19:18:00,2.44843,2.44891,2.44421,2.44421,16500000.0
2008-01-02 19:19:00,2.44409,2.44767,2.44288,2.44288,8000000.0
2008-01-02 19:20:00,2.449,2.449,2.44354,2.44615,8250000.0
2008-01-02 19:21:00,2.44776,2.4483,2.44096,2.44625,11000000.0
2008-01-02 19:22:00,2.44736,2.44816,2.44454,2.44791,8130000.0
2008-01-02 19:23:00,2.44558,2.44852,2.44553,2.44852,13000000.0
2008-01-02 19:24:00,2.44665,2.44858,2.4426,2.44444,7750000.0
2008-01-02 19:25:00,2.44594,2.45111,2.44403,2.45049,5750000.0
2008-01-02 19:26:00,2.44636,2.4491,2.44633,2.4491,6000000.0
2008-01-02 19:27:00,2.44512,2.44988,2.44512,2.4497,5500000.0
2008-01-02 19:28:00,2.45049,2.45049,2.4445,2.44845,6500000.0
2008-01-02 19:29:00,2.45002,2.45033,2.44522,2.44605,15000000.0
2008-01-02 19:30:00,2.44697,2.45047,2.44697,2.44929,5750000.0
2008-01-02 19:31:00,2.4477,2.45023,2.44462,2.44812,12250000.0
2008-01-02 19:32:00,2.4489,2.45009,2.44595,2.44958,7500000.0
2008-01-02 19:33:00,2.44877,2.44958,2.44418,2.44958,10000000.0
2008-01-02 19:34:00,2.44947,2.4496,2.44677,2.44876,11000000.0
2008-01-02 19:35:00,2.4506,2.45111,2.44558,2.44931,7500000.0
2008-01-02 19:36:00,2.44845,2.44957,2.44694,2.44957,5250000.0
2008-01-02 19:37:00,2.44868,2.44924,2.44425,2.44828,15750000.0
2008-01-02 19:38:00,2.44982,2.44982,2.44733,2.44733,7250000.0
2008-01-02 19:39:00,2.44878,2.44952,2.44742,2.44891,7880000.0
2008-01-02 19:40:00,2.44962,2.44962,2.44739,2.44837,9750000.0
2008-01-02 19:41:00,2.44798,2.44949,2.44444,2.44873,6000000.0
2008-01-02 19:42:00,2.44892,2.44916,2.44715,2.44898,7880000.0
2008-01-02 19:43:00,2.44783,2.44995,2.44783,2.44958,6250000.0
2008-01-02 19:44:00,2.44703,2.44971,2.44577,2.44963,8250000.0
2008-01-02 19:45:00,2.44888,2.44906,2.44515,2.44629,10250000.0
2008-01-02 19:46:00,2.44752,2.44824,2.44516,2.44724,5500000.0
2008-01-02 19:47:00,2.44427,2.44939,2.44427,2.44842,8380000.0
2008-01-02 19:48:00,2.44655,2.44741,2.44418,2.44566,6250000.0
2008-01-02 19:49:00,2.44849,2.44853,2.44413,2.44413,7130000.0
2008-01-02 19:50:00,2.44555,2.4468,2.44156,2.4468,8750000.0
2008-01-02 19:51:00,2.44511,2.44734,2.44228,2.44734,7250000.0
2008-01-02 19:52:00,2.44355,2.44689,2.44348,2.44689,7630000.0
2008-01-02 19:53:00,2.447,2.44835,2.44443,2.44694,8250000.0
2008-01-02 19:54:00,2.44416,2.4478,2.44203,2.44203,6750000.0
2008-01-02 19:55:00,2.44711,2.44759,2.44292,2.44544,10250000.0
2008-01-02 19:56:00,2.44633,2.44807,2.44397,2.44734,9500000.0
2008-01-02 19:57:00,2.4484,2.44909,2.44292,2.44301,15880000.0
2008-01-02 19:58:00,2.44417,2.44815,2.44306,2.4477,8130000.0
2008-01-02 19:59:00,2.44527,2.44713,2.44273,2.44551,4880000.0
2008-01-02 20:00:00,2.4462,2.44775,2.44435,2.44755,9250000.0
2008-01-02 20:01:00,2.44562,2.44737,2.44357,2.44357,7750000.0
2008-01-02 20:02:00,2.44531,2.44713,2.4438,2.44481,9250000.0
2008-01-02 20:03:00,2.4466,2.44749,2.44501,2.44706,10380000.0
2008-01-02 20:04:00,2.44786,2.44799,2.4441,2.4441,7500000.0
2008-01-02 20:05:00,2.44595,2.44776,2.44429,2.44677,9750000.0
2008-01-02 20:06:00,2.44415,2.44689,2.44164,2.44476,7750000.0
2008-01-02 20:07:00,2.44672,2.4477,2.44493,2.44699,9500000.0
2008-01-02 20:08:00,2.44349,2.44765,2.44349,2.44531,10000000.0
2008-01-02 20:09:00,2.44636,2.44794,2.44171,2.44635,10010000.0
2008-01-02 20:10:00,2.44292,2.44791,2.44172,2.44791,7000000.0
2008-01-02 20:11:00,2.44297,2.44802,2.44297,2.44722,8630000.0
2008-01-02 20:12:00,2.44649,2.44857,2.44262,2.44857,6750000.0
2008-01-02 20:13:00,2.44753,2.4482,2.44085,2.44489,7500000.0
2008-01-02 20:14:00,2.44385,2.449,2.44361,2.4465,11750000.0
2008-01-02 20:15:00,2.44737,2.44737,2.44441,2.44441,10760000.0
2008-01-02 20:16:00,2.44424,2.44834,2.44424,2.44834,10130000.0
2008-01-02 20:17:00,2.44685,2.44685,2.44677,2.44677,1500000.0
2008-01-02 20:18:00,2.44572,2.44815,2.44261,2.44815,7000000.0
2008-01-02 20:19:00,2.44511,2.44798,2.44137,2.44672,8250000.0
2008-01-02 20:20:00,2.44332,2.44799,2.44094,2.44772,6500000.0
2008-01-02 20:21:00,2.44789,2.44789,2.44377,2.44669,13010000.0
2008-01-02 20:22:00,2.44797,2.44841,2.44584,2.44702,7500000.0
2008-01-02 20:23:00,2.44905,2.44905,2.44371,2.44425,7500000.0
2008-01-02 20:24:00,2.4457,2.44941,2.4457,2.44645,14380000.0
2008-01-02 20:25:00,2.44613,2.44835,2.44465,2.44532,9750000.0
2008-01-02 20:26:00,2.44566,2.4483,2.44241,2.44241,12500000.0
2008-01-02 20:27:00,2.44824,2.44867,2.44269,2.44521,5880000.0
2008-01-02 20:28:00,2.44692,2.44779,2.44424,2.44491,5500000.0
2008-01-02 20:29:00,2.44793,2.4491,2.44616,2.4491,9000000.0
2008-01-02 20:30:00,2.44852,2.44852,2.44428,2.44672,12500000.0
2008-01-02 20:31:00,2.44658,2.44941,2.44596,2.44596,7250000.0
2008-01-02 20:32:00,2.44705,2.44826,2.44535,2.44757,9250000.0
2008-01-02 20:33:00,2.44776,2.44905,2.44342,2.44461,8750000.0
2008-01-02 20:34:00,2.44452,2.44959,2.44452,2.44846,6000000.0
2008-01-02 20:35:00,2.44728,2.44914,2.44632,2.44632,5500000.0
2008-01-02 20:36:00,2.44668,2.4495,2.44668,2.4495,6500000.0
2008-01-02 20:37:00,2.44646,2.44912,2.44469,2.44819,14500000.0
2008-01-02 20:38:00,2.44754,2.44949,2.44555,2.44881,12380000.0
2008-01-02 20:39:00,2.44629,2.45045,2.44629,2.44655,5510000.0
2008-01-02 20:40:00,2.4457,2.4514,2.4445,2.45096,15250000.0
2008-01-02 20:41:00,2.447,2.44861,2.4449,2.44797,8500000.0
2008-01-02 20:42:00,2.44661,2.44953,2.44588,2.44841,11500000.0
2008-01-02 20:43:00,2.44932,2.44932,2.44325,2.44674,7000000.0
2008-01-02 20:44:00,2.44594,2.44941,2.44269,2.44941,11630000.0
2008-01-02 20:45:00,2.44733,2.45003,2.44624,2.44951,6000000.0
2008-01-02 20:46:00,2.44534,2.44875,2.44343,2.44811,6000000.0
2008-01-02 20:47:00,2.4459,2.44897,2.44397,2.44857,15250000.0
2008-01-02 20:48:00,2.44653,2.4484,2.44413,2.44771,5250000.0
2008-01-02 20:49:00,2.44681,2.44968,2.44432,2.44662,7500000.0
2008-01-02 20:50:00,2.4464,2.44898,2.4446,2.44645,12250000.0
2008-01-02 20:51:00,2.44603,2.44832,2.44424,2.44669,5630000.0
2008-01-02 20:52:00,2.44694,2.44936,2.44378,2.44936,8260000.0
2008-01-02 20:53:00,2.44784,2.44853,2.4442,2.44639,7130000.0
2008-01-02 20:54:00,2.44552,2.44859,2.44534,2.44724,7000000.0
2008-01-02 20:55:00,2.44564,2.44812,2.44202,2.44812,9010000.0
2008-01-02 20:56:00,2.44264,2.44825,2.44264,2.44575,5250000.0
2008-01-02 20:57:00,2.4476,2.44928,2.44339,2.44928,10630000.0
2008-01-02 20:58:00,2.44563,2.44841,2.44405,2.44713,8750000.0
2008-01-02 20:59:00,2.44572,2.44884,2.44324,2.44627,10250000.0
2008-01-02 21:00:00,2.44878,2.44955,2.44352,2.44475,10750000.0
2008-01-02 21:01:00,2.4454,2.44771,2.44428,2.44613,6250000.0
2008-01-02 21:02:00,2.44476,2.44838,2.44457,2.44457,10380000.0
2008-01-02 21:03:00,2.44621,2.44912,2.44507,2.44507,7750000.0
2008-01-02 21:04:00,2.44591,2.4492,2.44335,2.44629,10250000.0
2008-01-02 21:05:00,2.44933,2.44933,2.44324,2.4452,8500000.0
2008-01-02 21:06:00,2.4482,2.4482,2.44229,2.44428,8750000.0
2008-01-02 21:07:00,2.44707,2.44754,2.44325,2.44633,8250000.0
2008-01-02 21:08:00,2.44546,2.4479,2.44497,2.44681,10880000.0
2008-01-02 21:09:00,2.44494,2.44791,2.44364,2.44596,10250000.0
2008-01-02 21:10:00,2.44491,2.44765,2.44322,2.44322,7880000.0
2008-01-02 21:11:00,2.4473,2.44781,2.44282,2.44641,5500000.0
2008-01-02 21:12:00,2.44823,2.44823,2.44198,2.44198,5750000.0
2008-01-02 21:13:00,2.44292,2.44774,2.44292,2.44474,9000000.0
2008-01-02 21:14:00,2.44796,2.4482,2.44395,2.44395,5750000.0
2008-01-02 21:15:00,2.44798,2.44801,2.44237,2.44801,6750000.0
2008-01-02 21:16:00,2.44813,2.44813,2.44139,2.44139,5500000.0
2008-01-02 21:17:00,2.44438,2.44846,2.44363,2.44519,8760000.0
2008-01-02 21:18:00,2.44692,2.44812,2.44358,2.44541,6000000.0
2008-01-02 21:19:00,2.44698,2.44846,2.44484,2.44685,7000000.0
2008-01-02 21:20:00,2.44837,2.44895,2.44432,2.44563,13130000.0
2008-01-02 21:21:00,2.44333,2.44716,2.44246,2.44626,8250000.0
2008-01-02 21:22:00,2.4451,2.44767,2.44022,2.44616,11250000.0
2008-01-02 21:23:00,2.44525,2.44837,2.44525,2.44573,5500000.0
2008-01-02 21:24:00,2.44762,2.44884,2.44383,2.44383,7390000.0
2008-01-02 21:25:00,2.44667,2.44842,2.44475,2.44475,9000000.0
2008-01-02 21:26:00,2.4423,2.44811,2.4423,2.44693,13630000.0
2008-01-02 21:27:00,2.44652,2.44903,2.44282,2.44282,5500000.0
2008-01-02 21:28:00,2.44636,2.44776,2.44331,2.4477,6250000.0
2008-01-02 21:29:00,2.44601,2.44962,2.44482,2.44962,7130000.0
2008-01-02 21:30:00,2.44737,2.44806,2.44301,2.44765,7750000.0
2008-01-02 21:31:00,2.44331,2.44883,2.44263,2.44552,11000000.0
2008-01-02 21:32:00,2.44643,2.45005,2.44336,2.44951,7750000.0
2008-01-02 21:33:00,2.44691,2.44848,2.4442,2.44668,6750000.0
2008-01-02 21:34:00,2.44681,2.44977,2.44533,2.44819,6000000.0
2008-01-02 21:35:00,2.44107,2.44945,2.44107,2.44945,7500000.0
2008-01-02 21:36:00,2.4485,2.44865,2.44667,2.44823,6630000.0
2008-01-02 21:37:00,2.44631,2.44855,2.44605,2.44764,5250000.0
2008-01-02 21:38:00,2.44463,2.44885,2.44455,2.4458,10000000.0
2008-01-02 21:39:00,2.45014,2.45014,2.44414,2.44603,8250000.0
2008-01-02 21:40:00,2.44963,2.44963,2.44471,2.44827,6750000.0
2008-01-02 21:41:00,2.44843,2.44903,2.44433,2.44433,6500000.0
2008-01-02 21:42:00,2.44876,2.44957,2.44782,2.44957,7130000.0
2008-01-02 21:43:00,2.44905,2.4495,2.44629,2.44629,8250000.0
2008-01-02 21:44:00,2.44892,2.44944,2.44778,2.44801,8000000.0
2008-01-02 21:45:00,2.44741,2.45044,2.44674,2.44674,10130000.0
2008-01-02 21:46:00,2.44808,2.45057,2.44458,2.44969,8500000.0
2008-01-02 21:47:00,2.44878,2.44984,2.44695,2.44984,8000000.0
2008-01-02 21:48:00,2.44741,2.44937,2.44308,2.44896,8750000.0
2008-01-02 21:49:00,2.44648,2.44912,2.44648,2.44664,7750000.0
2008-01-02 21:50:00,2.44755,2.44904,2.446,2.44904,5750000.0
2008-01-02 21:51:00,2.44666,2.44883,2.44666,2.44825,5500000.0
2008-01-02 21:52:00,2.44709,2.44884,2.44324,2.44714,8250000.0
2008-01-02 21:53:00,2.44948,2.45011,2.44605,2.44623,7000000.0
2008-01-02 21:54:00,2.44505,2.44945,2.44505,2.44945,7000000.0
2008-01-02 21:55:00,2.44635,2.44923,2.44492,2.44578,7750000.0
2008-01-02 21:56:00,2.44943,2.44953,2.44247,2.44656,10000000.0
2008-01-02 21:57:00,2.44544,2.44961,2.44544,2.44772,8000000.0
2008-01-02 21:58:00,2.44971,2.44971,2.4461,2.44838,7500000.0
2008-01-02 21:59:00,2.44636,2.44955,2.44418,2.44418,9000000.0
2008-01-02 22:00:00,2.44747,2.44832,2.44623,2.44623,5500000.0
2008-01-02 22:01:00,2.44596,2.44832,2.44555,2.44768,4880000.0
2008-01-02 22:02:00,2.45179,2.45343,2.44842,2.44859,7750000.0
2008-01-02 22:03:00,2.44743,2.44904,2.44501,2.44862,10250000.0
2008-01-02 22:04:00,2.44564,2.44982,2.44564,2.4495,8500000.0
2008-01-02 22:05:00,2.44714,2.44915,2.44544,2.44544,5500000.0
2008-01-02 22:06:00,2.44688,2.44962,2.44325,2.44962,12250000.0
2008-01-02 22:07:00,2.44824,2.44976,2.44467,2.44525,7880000.0
2008-01-02 22:08:00,2.44756,2.45017,2.44506,2.45017,6250000.0
2008-01-02 22:09:00,2.44352,2.45068,2.44352,2.4472,10000000.0
2008-01-02 22:10:00,2.44869,2.44915,2.44413,2.449,8880000.0
2008-01-02 22:11:00,2.44301,2.44887,2.44301,2.44772,7750000.0
2008-01-02 22:12:00,2.44534,2.44858,2.44534,2.44704,7000000.0
2008-01-02 22:13:00,2.44866,2.44974,2.44387,2.4481,6630000.0
2008-01-02 22:14:00,2.44639,2.44838,2.44639,2.44691,7630000.0
2008-01-02 22:15:00,2.44452,2.44904,2.44305,2.44904,10130000.0
2008-01-02 22:16:00,2.44687,2.44986,2.44687,2.44986,7000000.0
2008-01-02 22:17:00,2.44853,2.44871,2.44304,2.44712,12500000.0
2008-01-02 22:18:00,2.44716,2.44894,2.4458,2.4458,9380000.0
2008-01-02 22:19:00,2.44727,2.44967,2.44727,2.44912,5750000.0
2008-01-02 22:20:00,2.44813,2.45125,2.44614,2.44614,9250000.0
2008-01-02 22:21:00,2.44747,2.44905,2.44676,2.44885,10500000.0
2008-01-02 22:22:00,2.44752,2.4491,2.44614,2.4487,8750000.0
2008-01-02 22:23:00,2.44635,2.44935,2.44302,2.44302,7500000.0
2008-01-02 22:24:00,2.44751,2.44975,2.44653,2.44786,6250000.0
2008-01-02 22:25:00,2.44736,2.44841,2.44549,2.44695,6250000.0
2008-01-02 22:26:00,2.44719,2.44964,2.44488,2.44964,8250000.0
2008-01-02 22:27:00,2.44775,2.44946,2.44383,2.44387,6000000.0
2008-01-02 22:28:00,2.44559,2.44559,2.44321,2.44321,8750000.0
2008-01-02 22:29:00,2.44522,2.45007,2.44522,2.44953,12630000.0
2008-01-02 22:30:00,2.44617,2.44883,2.44512,2.44749,9130000.0
2008-01-02 22:31:00,2.44621,2.44824,2.44283,2.44806,10630000.0
2008-01-02 22:32:00,2.44695,2.44843,2.44607,2.44843,7000000.0
2008-01-02 22:33:00,2.44849,2.44937,2.4436,2.4436,9250000.0
2008-01-02 22:34:00,2.44752,2.44841,2.4447,2.44658,7750000.0
2008-01-02 22:35:00,2.44076,2.44931,2.44076,2.44739,6510000.0
2008-01-02 22:36:00,2.44744,2.44857,2.44607,2.44764,5500000.0
2008-01-02 22:37:00,2.44918,2.44921,2.4417,2.44524,8500000.0
2008-01-02 22:38:00,2.44677,2.44884,2.44589,2.44719,6500000.0
2008-01-02 22:39:00,2.447,2.44983,2.44463,2.44463,6250000.0
2008-01-02 22:40:00,2.44866,2.44866,2.44645,2.44683,5250000.0
2008-01-02 22:41:00,2.44912,2.44912,2.44817,2.44911,8250000.0
2008-01-02 22:43:00,2.44339,2.4494,2.44339,2.44873,9750000.0
2008-01-02 22:44:00,2.4497,2.4497,2.44325,2.44675,6000000.0
2008-01-02 22:45:00,2.44617,2.44839,2.44411,2.4463,8630000.0
2008-01-02 22:46:00,2.44613,2.44816,2.44377,2.44724,5500000.0
2008-01-02 22:47:00,2.44752,2.44789,2.44229,2.44733,5750000.0
2008-01-02 22:48:00,2.44705,2.44876,2.44396,2.44817,8630000.0
2008-01-02 22:49:00,2.44877,2.44877,2.44507,2.44533,7750000.0
2008-01-02 22:50:00,2.44604,2.44897,2.44501,2.44897,12010000.0
2008-01-02 22:51:00,2.44399,2.44975,2.44399,2.44766,12380000.0
2008-01-02 22:52:00,2.44316,2.44844,2.44316,2.44844,6130000.0
2008-01-02 22:53:00,2.44615,2.44739,2.44367,2.44436,8260000.0
2008-01-02 22:54:00,2.44618,2.44915,2.44446,2.44865,7250000.0
2008-01-02 22:55:00,2.44657,2.44847,2.44504,2.44708,6500000.0
2008-01-02 22:56:00,2.44637,2.44765,2.44255,2.44656,8500000.0
2008-01-02 22:57:00,2.44571,2.44829,2.44415,2.44765,7500000.0
2008-01-02 22:58:00,2.44604,2.44777,2.44482,2.44566,9250000.0
2008-01-02 22:59:00,2.44862,2.44862,2.44673,2.44798,6380000.0
2008-01-02 23:01:00,2.4483,2.44912,2.44694,2.44721,8000000.0
2008-01-02 23:02:00,2.44663,2.44709,2.44294,2.44703,5750000.0
2008-01-02 23:03:00,2.44565,2.4485,2.44246,2.448,7250000.0
2008-01-02 23:04:00,2.44753,2.44798,2.44325,2.44774,6500000.0
2008-01-02 23:05:00,2.4461,2.44785,2.44491,2.44785,5250000.0
2008-01-02 23:06:00,2.44328,2.44695,2.44328,2.44691,9250000.0
2008-01-02 23:07:00,2.44638,2.44821,2.44467,2.44638,8000000.0
2008-01-02 23:08:00,2.4466,2.44858,2.44343,2.44858,9880000.0
2008-01-02 23:09:00,2.44668,2.44823,2.44363,2.44813,8000000.0
2008-01-02 23:10:00,2.44775,2.44877,2.44615,2.44698,7750000.0
2008-01-02 23:11:00,2.44715,2.44871,2.44567,2.44758,10630000.0
2008-01-02 23:12:00,2.44797,2.44806,2.4412,2.44248,10880000.0
2008-01-02 23:13:00,2.44519,2.44818,2.4425,2.44818,6000000.0
2008-01-02 23:14:00,2.44331,2.44815,2.44331,2.44756,10880000.0
2008-01-02 23:15:00,2.44141,2.44766,2.44141,2.4475,7500000.0
2008-01-02 23:16:00,2.44701,2.44858,2.44447,2.44658,6250000.0
2008-01-02 23:17:00,2.44867,2.44939,2.44707,2.4474,7000000.0
2008-01-02 23:18:00,2.44813,2.44828,2.44402,2.44402,6750000.0
2008-01-02 23:19:00,2.44368,2.44863,2.44368,2.44515,13880000.0
2008-01-02 23:20:00,2.44918,2.44936,2.44532,2.44723,9000000.0
2008-01-02 23:21:00,2.44648,2.44844,2.44472,2.44844,10250000.0
2008-01-02 23:22:00,2.44683,2.44865,2.44483,2.4479,9000000.0
2008-01-02 23:23:00,2.44767,2.44907,2.44472,2.44874,8880000.0
2008-01-02 23:24:00,2.44774,2.44801,2.44495,2.44605,10000000.0
2008-01-02 23:25:00,2.44729,2.44785,2.44267,2.44267,8500000.0
2008-01-02 23:26:00,2.44743,2.44773,2.44449,2.44449,12000000.0
2008-01-02 23:27:00,2.44707,2.4478,2.44699,2.44758,7000000.0
2008-01-02 23:28:00,2.44927,2.44944,2.44525,2.44563,6000000.0
2008-01-02 23:29:00,2.44058,2.4478,2.44058,2.44775,10500000.0
2008-01-02 23:30:00,2.44431,2.45006,2.44431,2.44693,10000000.0
2008-01-02 23:31:00,2.44685,2.44922,2.44521,2.44922,8500000.0
2008-01-02 23:32:00,2.44478,2.44869,2.44478,2.44733,5750000.0
2008-01-02 23:33:00,2.44656,2.4488,2.44333,2.4488,7500000.0
2008-01-02 23:34:00,2.44609,2.44797,2.44342,2.44773,9000000.0
2008-01-02 23:35:00,2.44281,2.44846,2.44281,2.44846,8000000.0
2008-01-02 23:36:00,2.44903,2.44939,2.44575,2.44807,8500000.0
2008-01-02 23:37:00,2.44472,2.4488,2.44322,2.44761,9000000.0
2008-01-02 23:38:00,2.4476,2.44925,2.44585,2.44883,9130000.0
2008-01-02 23:39:00,2.44164,2.44797,2.44164,2.44644,8880000.0
2008-01-02 23:40:00,2.44706,2.44919,2.44467,2.44919,8500000.0
2008-01-02 23:41:00,2.44908,2.44911,2.44701,2.44911,11250000.0
2008-01-02 23:42:00,2.44686,2.44875,2.44353,2.44687,7250000.0
2008-01-02 23:43:00,2.4488,2.4488,2.44629,2.44688,8500000.0
2008-01-02 23:44:00,2.44511,2.44852,2.44511,2.44529,7750000.0
2008-01-02 23:45:00,2.44751,2.44832,2.44555,2.4466,6250000.0
2008-01-02 23:46:00,2.44695,2.44908,2.44695,2.44902,5250000.0
2008-01-02 23:47:00,2.44885,2.44885,2.44489,2.44869,7500000.0
2008-01-02 23:48:00,2.44538,2.44718,2.44489,2.44718,9750000.0
2008-01-02 23:49:00,2.44754,2.44864,2.44442,2.44509,5750000.0
2008-01-02 23:50:00,2.4474,2.44828,2.44198,2.44691,8250000.0
2008-01-02 23:51:00,2.44961,2.44961,2.44378,2.44799,5750000.0
2008-01-02 23:52:00,2.44736,2.4484,2.44562,2.44562,6500000.0
2008-01-02 23:53:00,2.4468,2.45031,2.44307,2.44922,8510000.0
2008-01-02 23:54:00,2.44804,2.44837,2.444,2.44837,7750000.0
2008-01-02 23:55:00,2.44892,2.44963,2.44799,2.44877,6500000.0
2008-01-02 23:56:00,2.44819,2.44861,2.44437,2.44437,6750000.0
2008-01-02 23:57:00,2.44906,2.44945,2.44466,2.44935,11500000.0
2008-01-02 23:58:00,2.44822,2.44937,2.44547,2.44859,9130000.0
2008-01-02 23:59:00,2.44786,2.45024,2.44612,2.44829,11250000.0
2008-01-03 00:00:00,2.4505,2.45052,2.44556,2.44556,10500000.0
2008-01-03 00:01:00,2.44878,2.45,2.44678,2.44678,10750000.0
2008-01-03 00:02:00,2.45021,2.45113,2.44975,2.45113,14880000.0
2008-01-03 00:03:00,2.44696,2.44987,2.44581,2.44838,11880000.0
2008-01-03 00:04:00,2.44646,2.4498,2.445,2.4498,9250000.0
2008-01-03 00:05:00,2.44849,2.45008,2.44546,2.44546,7750000.0
2008-01-03 00:06:00,2.44826,2.44968,2.44434,2.44772,8750000.0
2008-01-03 00:07:00,2.44613,2.45045,2.44425,2.44986,6750000.0
2008-01-03 00:08:00,2.44813,2.45129,2.4469,2.4501,8130000.0
2008-01-03 00:09:00,2.4503,2.4503,2.44388,2.44617,9750000.0
2008-01-03 00:10:00,2.44449,2.44936,2.44426,2.44906,9500000.0
2008-01-03 00:11:00,2.44844,2.44958,2.44604,2.44821,10890000.0
2008-01-03 00:12:00,2.44937,2.45026,2.44666,2.44964,6250000.0
2008-01-03 00:13:00,2.44828,2.44908,2.44453,2.44874,10500000.0
2008-01-03 00:14:00,2.44992,2.45012,2.44427,2.45012,8750000.0
2008-01-03 00:15:00,2.4494,2.45023,2.44859,2.44877,7250000.0
2008-01-03 00:16:00,2.44506,2.4499,2.44506,2.44737,8750000.0
2008-01-03 00:17:00,2.44871,2.45067,2.44652,2.44887,6250000.0
2008-01-03 00:18:00,2.44931,2.45089,2.44867,2.44878,5500000.0
2008-01-03 00:19:00,2.45038,2.45047,2.44852,2.44852,7750000.0
2008-01-03 00:20:00,2.44728,2.44964,2.44728,2.44928,6000000.0
2008-01-03 00:21:00,2.4489,2.45037,2.44571,2.45031,5250000.0
2008-01-03 00:22:00,2.4513,2.4513,2.44518,2.44817,9260000.0
2008-01-03 00:23:00,2.44561,2.45014,2.44561,2.45014,8130000.0
2008-01-03 00:24:00,2.44854,2.44957,2.44657,2.44955,8750000.0
2008-01-03 00:25:00,2.44856,2.44957,2.446,2.446,7750000.0
2008-01-03 00:26:00,2.44397,2.44924,2.44397,2.44924,8250000.0
2008-01-03 00:27:00,2.44825,2.44825,2.44176,2.44536,5250000.0
2008-01-03 00:29:00,2.44714,2.44835,2.44501,2.44633,11000000.0
2008-01-03 00:30:00,2.44948,2.45018,2.445,2.44902,9380000.0
2008-01-03 00:31:00,2.44441,2.44923,2.44441,2.44868,7000000.0
2008-01-03 00:32:00,2.44925,2.45097,2.44709,2.44974,12750000.0
2008-01-03 00:33:00,2.44618,2.44961,2.44306,2.44868,5500000.0
2008-01-03 00:34:00,2.44681,2.44841,2.44259,2.44808,6130000.0
2008-01-03 00:35:00,2.44658,2.44892,2.44521,2.44892,5880000.0
2008-01-03 00:36:00,2.44767,2.44795,2.44431,2.44587,8250000.0
2008-01-03 00:37:00,2.44757,2.44861,2.44633,2.44773,9500000.0
2008-01-03 00:38:00,2.44823,2.44823,2.44311,2.44743,8130000.0
2008-01-03 00:39:00,2.44655,2.44781,2.44331,2.44331,6630000.0
2008-01-03 00:40:00,2.44801,2.44801,2.44424,2.44604,7880000.0
2008-01-03 00:41:00,2.44862,2.44862,2.44524,2.44738,5500000.0
2008-01-03 00:42:00,2.44498,2.44886,2.44416,2.44789,9500000.0
2008-01-03 00:43:00,2.44425,2.44888,2.44425,2.44584,7000000.0
2008-01-03 00:44:00,2.44147,2.44914,2.44147,2.44914,5880000.0
2008-01-03 00:45:00,2.4466,2.44871,2.44392,2.44803,10000000.0
2008-01-03 00:46:00,2.44749,2.44882,2.44512,2.44528,10250000.0
2008-01-03 00:47:00,2.44729,2.44733,2.44414,2.44715,6260000.0
2008-01-03 00:48:00,2.4432,2.44731,2.44317,2.44618,5500000.0
2008-01-03 00:49:00,2.44625,2.44837,2.44573,2.44683,6250000.0
2008-01-03 00:50:00,2.44519,2.44809,2.44391,2.4471,5250000.0
2008-01-03 00:51:00,2.44353,2.4487,2.44353,2.4475,13000000.0
2008-01-03 00:52:00,2.44823,2.44869,2.44511,2.44869,5250000.0
2008-01-03 00:53:00,2.44812,2.44961,2.44591,2.44591,16500000.0
2008-01-03 00:54:00,2.4487,2.44934,2.44503,2.44934,8500000.0
2008-01-03 00:56:00,2.44947,2.44947,2.44639,2.44859,5750000.0
2008-01-03 00:57:00,2.44662,2.4489,2.44626,2.4489,5500000.0
2008-01-03 00:58:00,2.44828,2.44828,2.44393,2.44427,8750000.0
2008-01-03 00:59:00,2.44921,2.44921,2.44679,2.44753,9510000.0
2008-01-03 01:01:00,2.44561,2.44861,2.44561,2.44861,8750000.0
2008-01-03 01:02:00,2.4443,2.44767,2.44357,2.44767,9250000.0
2008-01-03 01:03:00,2.44761,2.44859,2.44188,2.44673,11260000.0
2008-01-03 01:04:00,2.44817,2.44817,2.44066,2.44817,15760000.0
2008-01-03 01:06:00,2.44932,2.44932,2.44724,2.44838,10130000.0
2008-01-03 01:07:00,2.44355,2.4478,2.44242,2.44242,6500000.0
2008-01-03 01:08:00,2.44576,2.44732,2.44427,2.44601,7500000.0
2008-01-03 01:09:00,2.44664,2.4479,2.44369,2.44587,7380000.0
2008-01-03 01:10:00,2.44646,2.44864,2.44579,2.44745,9250000.0
2008-01-03 01:11:00,2.44672,2.4481,2.44576,2.44656,6750000.0
2008-01-03 01:12:00,2.44672,2.44773,2.44613,2.44768,7250000.0
2008-01-03 01:13:00,2.44633,2.44732,2.44253,2.44671,10750000.0
2008-01-03 01:14:00,2.44672,2.44784,2.44385,2.4466,11000000.0
2008-01-03 01:15:00,2.44669,2.44719,2.44355,2.44709,5500000.0
2008-01-03 01:16:00,2.44682,2.44791,2.44307,2.44765,15000000.0
2008-01-03 01:17:00,2.44794,2.44794,2.44254,2.44582,11500000.0
2008-01-03 01:18:00,2.44391,2.44795,2.44391,2.44778,7250000.0
2008-01-03 01:19:00,2.44764,2.44827,2.44536,2.4482,6750000.0
2008-01-03 01:20:00,2.4451,2.44937,2.44485,2.44659,8000000.0
2008-01-03 01:21:00,2.44694,2.44855,2.44569,2.44648,9000000.0
2008-01-03 01:22:00,2.4435,2.44676,2.43891,2.43891,13010000.0
2008-01-03 01:23:00,2.4483,2.44906,2.44386,2.44706,10000000.0
2008-01-03 01:24:00,2.44746,2.44829,2.44276,2.4468,9250000.0
2008-01-03 01:25:00,2.44926,2.44926,2.44209,2.44304,11000000.0
2008-01-03 01:26:00,2.44593,2.44895,2.44288,2.44895,6750000.0
2008-01-03 01:27:00,2.44397,2.44807,2.44241,2.4465,9750000.0
2008-01-03 01:28:00,2.4485,2.44888,2.44517,2.4461,6500000.0
2008-01-03 01:29:00,2.44823,2.44823,2.44597,2.44597,10000000.0
2008-01-03 01:30:00,2.44744,2.44813,2.44494,2.44494,8000000.0
2008-01-03 01:31:00,2.44453,2.44825,2.44432,2.44791,9380000.0
2008-01-03 01:32:00,2.44658,2.44793,2.44619,2.44647,5630000.0
2008-01-03 01:33:00,2.44643,2.44784,2.44369,2.44634,7750000.0
2008-01-03 01:34:00,2.44626,2.4487,2.44206,2.4487,8500000.0
2008-01-03 01:35:00,2.44491,2.44816,2.44454,2.44454,12500000.0
2008-01-03 01:36:00,2.44743,2.44796,2.44497,2.44727,5500000.0
2008-01-03 01:37:00,2.44779,2.44799,2.44129,2.44582,13000000.0
2008-01-03 01:38:00,2.44754,2.44822,2.44721,2.44749,5750000.0
2008-01-03 01:39:00,2.44822,2.44858,2.44539,2.44714,5880000.0
2008-01-03 01:40:00,2.44773,2.44839,2.44693,2.44721,6750000.0
2008-01-03 01:41:00,2.44942,2.44942,2.44525,2.44525,5500000.0
2008-01-03 01:42:00,2.44382,2.44963,2.44382,2.44896,5250000.0
2008-01-03 01:43:00,2.4476,2.44891,2.44556,2.44719,7750000.0
2008-01-03 01:44:00,2.44779,2.44957,2.44768,2.44768,5750000.0
2008-01-03 01:45:00,2.44723,2.44951,2.44662,2.44818,8500000.0
2008-01-03 01:46:00,2.44794,2.45033,2.44677,2.44711,10380000.0
2008-01-03 01:47:00,2.44667,2.45005,2.44667,2.44834,10500000.0
2008-01-03 01:48:00,2.44909,2.44909,2.4449,2.44752,9380000.0
2008-01-03 01:49:00,2.44839,2.44885,2.44572,2.44805,5250000.0
2008-01-03 01:50:00,2.44352,2.44876,2.44352,2.44753,8750000.0
2008-01-03 01:51:00,2.44962,2.44962,2.44585,2.44738,6250000.0
2008-01-03 01:52:00,2.44654,2.4502,2.44654,2.44751,8380000.0
2008-01-03 01:53:00,2.44643,2.44876,2.44568,2.44568,7250000.0
2008-01-03 01:54:00,2.44918,2.44953,2.44612,2.44795,10130000.0
2008-01-03 01:55:00,2.4471,2.4494,2.44534,2.44856,10000000.0
2008-01-03 01:56:00,2.44691,2.44841,2.44556,2.44841,7380000.0
2008-01-03 01:57:00,2.44794,2.44968,2.44753,2.44922,8880000.0
2008-01-03 01:58:00,2.44826,2.44951,2.4477,2.44945,5880000.0
2008-01-03 02:00:00,2.44873,2.44949,2.44477,2.44949,5750000.0
2008-01-03 02:01:00,2.44757,2.4495,2.44757,2.44831,13500000.0
2008-01-03 02:02:00,2.44854,2.44926,2.44356,2.44926,12000000.0
2008-01-03 02:03:00,2.44726,2.44948,2.44508,2.44714,8750000.0
2008-01-03 02:04:00,2.44796,2.44905,2.44414,2.44631,14500000.0
2008-01-03 02:05:00,2.44819,2.44973,2.44638,2.4475,11000000.0
2008-01-03 02:06:00,2.44614,2.44998,2.44614,2.44641,9250000.0
2008-01-03 02:07:00,2.4495,2.4495,2.44431,2.44895,7750000.0
2008-01-03 02:08:00,2.44895,2.4499,2.44719,2.44719,5750000.0
2008-01-03 02:09:00,2.44681,2.44846,2.44502,2.4463,8500000.0
2008-01-03 02:10:00,2.44841,2.44913,2.44661,2.44728,10750000.0
2008-01-03 02:11:00,2.44644,2.44724,2.44226,2.44226,7000000.0
2008-01-03 02:12:00,2.44638,2.44811,2.44576,2.44811,13750000.0
2008-01-03 02:13:00,2.4433,2.44708,2.44293,2.44701,13130000.0
2008-01-03 02:14:00,2.44624,2.44821,2.4414,2.4476,18500000.0
2008-01-03 02:15:00,2.44858,2.44858,2.4414,2.44789,15130000.0
2008-01-03 02:16:00,2.44832,2.44967,2.44434,2.44869,8250000.0
2008-01-03 02:17:00,2.44416,2.4489,2.44407,2.4489,8500000.0
2008-01-03 02:18:00,2.44867,2.44932,2.44305,2.44629,10130000.0
2008-01-03 02:19:00,2.44889,2.44947,2.44472,2.44844,6750000.0
2008-01-03 02:20:00,2.44727,2.44856,2.44393,2.44674,5250000.0
2008-01-03 02:21:00,2.44904,2.45012,2.44746,2.44746,9250000.0
2008-01-03 02:22:00,2.4478,2.44855,2.44658,2.4468,7750000.0
2008-01-03 02:23:00,2.44915,2.44915,2.44608,2.4476,9250000.0
2008-01-03 02:24:00,2.44762,2.44939,2.44511,2.44714,13000000.0
2008-01-03 02:25:00,2.44677,2.4483,2.44417,2.44417,6000000.0
2008-01-03 02:26:00,2.44772,2.44957,2.44294,2.44957,7750000.0
2008-01-03 02:27:00,2.44698,2.44987,2.44468,2.44987,13000000.0
2008-01-03 02:28:00,2.44657,2.44878,2.44397,2.44753,11500000.0
2008-01-03 02:29:00,2.44618,2.45093,2.44618,2.44993,7250000.0
2008-01-03 02:30:00,2.44826,2.44826,2.44597,2.44723,6750000.0
2008-01-03 02:31:00,2.4442,2.44891,2.4442,2.44742,5250000.0
2008-01-03 02:32:00,2.44761,2.44793,2.44461,2.44793,8250000.0
2008-01-03 02:33:00,2.44397,2.44833,2.44397,2.44634,9750000.0
2008-01-03 02:34:00,2.44963,2.44963,2.44395,2.4476,9750000.0
2008-01-03 02:35:00,2.44764,2.44876,2.44656,2.44861,8250000.0
2008-01-03 02:36:00,2.44773,2.44956,2.44496,2.44525,8250000.0
2008-01-03 02:37:00,2.44682,2.44914,2.44411,2.44661,13250000.0
2008-01-03 02:38:00,2.44871,2.44965,2.44514,2.44701,15250000.0
2008-01-03 02:39:00,2.44996,2.45073,2.44763,2.45019,6250000.0
2008-01-03 02:40:00,2.44529,2.44936,2.44386,2.44936,9000000.0
2008-01-03 02:41:00,2.44413,2.44792,2.44323,2.44792,10250000.0
2008-01-03 02:42:00,2.44976,2.45028,2.44511,2.44808,15000000.0
2008-01-03 02:43:00,2.44964,2.44964,2.44444,2.44797,8750000.0
2008-01-03 02:44:00,2.44855,2.44945,2.44728,2.44728,11250000.0
2008-01-03 02:45:00,2.4486,2.44965,2.44416,2.44937,6000000.0
2008-01-03 02:47:00,2.45005,2.45018,2.4471,2.45018,9500000.0
2008-01-03 02:48:00,2.4491,2.44951,2.44489,2.4492,14380000.0
2008-01-03 02:49:00,2.44785,2.44924,2.44779,2.44912,6260000.0
2008-01-03 02:50:00,2.44837,2.449,2.44739,2.44882,11380000.0
2008-01-03 02:51:00,2.44754,2.44851,2.44505,2.44793,9500000.0
2008-01-03 02:52:00,2.44751,2.44976,2.44603,2.44734,11260000.0
2008-01-03 02:53:00,2.4488,2.44923,2.44752,2.44918,6750000.0
2008-01-03 02:54:00,2.44783,2.44912,2.44524,2.44701,5750000.0
2008-01-03 02:55:00,2.44697,2.44937,2.44697,2.44897,5250000.0
2008-01-03 02:56:00,2.4467,2.4489,2.44621,2.44651,15000000.0
2008-01-03 02:57:00,2.44564,2.4489,2.44564,2.44608,15880000.0
2008-01-03 02:58:00,2.44943,2.44943,2.4463,2.44861,8000000.0
2008-01-03 02:59:00,2.4474,2.45027,2.44481,2.45027,11250000.0
2008-01-03 03:00:00,2.44885,2.44911,2.4446,2.4486,5500000.0
2008-01-03 03:01:00,2.44684,2.44949,2.44417,2.4465,14250000.0
2008-01-03 03:02:00,2.44801,2.44828,2.44628,2.4477,9000000.0
2008-01-03 03:03:00,2.44995,2.44995,2.44631,2.44706,12750000.0
2008-01-03 03:04:00,2.44692,2.44964,2.44636,2.4486,7750000.0
2008-01-03 03:05:00,2.44371,2.44914,2.44371,2.44881,7630000.0
2008-01-03 03:06:00,2.44787,2.45103,2.4472,2.44876,10380000.0
2008-01-03 03:07:00,2.44904,2.45004,2.44868,2.44868,11750000.0
2008-01-03 03:08:00,2.45128,2.45233,2.44828,2.44828,10500000.0
2008-01-03 03:09:00,2.45026,2.4515,2.44976,2.45148,5750000.0
2008-01-03 03:10:00,2.45023,2.45154,2.44745,2.44986,10880000.0
2008-01-03 03:11:00,2.44944,2.45225,2.44581,2.44631,5880000.0
2008-01-03 03:12:00,2.45103,2.45127,2.44633,2.45127,7000000.0
2008-01-03 03:13:00,2.45047,2.45113,2.44781,2.44781,7500000.0
2008-01-03 03:14:00,2.45038,2.45118,2.44799,2.45102,6000000.0
2008-01-03 03:15:00,2.45151,2.45151,2.44775,2.44775,9250000.0
2008-01-03 03:16:00,2.44911,2.45125,2.44879,2.45068,10750000.0
2008-01-03 03:17:00,2.45049,2.45115,2.44607,2.44929,10000000.0
2008-01-03 03:18:00,2.45021,2.45165,2.44712,2.44815,10000000.0
2008-01-03 03:19:00,2.45073,2.45194,2.44992,2.44992,5750000.0
2008-01-03 03:20:00,2.44982,2.45238,2.44621,2.45238,8510000.0
2008-01-03 03:21:00,2.45215,2.45215,2.44603,2.44796,7250000.0
2008-01-03 03:22:00,2.44979,2.45161,2.44711,2.4498,9380000.0
2008-01-03 03:23:00,2.44763,2.45234,2.44763,2.4509,14880000.0
2008-01-03 03:24:00,2.44941,2.45177,2.44776,2.45124,9000000.0
2008-01-03 03:25:00,2.4493,2.45147,2.44525,2.45005,7500000.0
2008-01-03 03:26:00,2.4525,2.4525,2.44726,2.44951,7250000.0
2008-01-03 03:27:00,2.45197,2.45229,2.44703,2.45218,10000000.0
2008-01-03 03:28:00,2.45081,2.45128,2.44941,2.45122,6500000.0
2008-01-03 03:29:00,2.44899,2.45177,2.44899,2.45177,9750000.0
2008-01-03 03:30:00,2.44745,2.45153,2.44745,2.45011,8250000.0
2008-01-03 03:31:00,2.44641,2.45173,2.44641,2.45021,7000000.0
2008-01-03 03:32:00,2.45161,2.45161,2.44801,2.45107,6250000.0
2008-01-03 03:33:00,2.44823,2.45179,2.4475,2.45179,4000000.0
2008-01-03 03:34:00,2.44497,2.4513,2.44497,2.44936,8000000.0
2008-01-03 03:35:00,2.45143,2.45159,2.44984,2.44984,6250000.0
2008-01-03 03:36:00,2.45036,2.45158,2.44775,2.45036,7750000.0
2008-01-03 03:37:00,2.45129,2.45129,2.44413,2.44868,8000000.0
2008-01-03 03:38:00,2.45031,2.45092,2.44723,2.45092,8630000.0
2008-01-03 03:39:00,2.45108,2.45211,2.44878,2.45121,10630000.0
2008-01-03 03:40:00,2.45015,2.45066,2.44709,2.44757,8500000.0
2008-01-03 03:41:00,2.44898,2.45125,2.44645,2.44645,9750000.0
2008-01-03 03:42:00,2.45065,2.45065,2.44602,2.44984,20250000.0
2008-01-03 03:43:00,2.44871,2.44937,2.44629,2.44629,5630000.0
2008-01-03 03:44:00,2.44866,2.44994,2.44561,2.44815,7500000.0
2008-01-03 03:45:00,2.44927,2.45017,2.44748,2.44818,6250000.0
2008-01-03 03:46:00,2.44991,2.45144,2.44658,2.45144,8380000.0
2008-01-03 03:47:00,2.44993,2.45063,2.44604,2.45063,6500000.0
2008-01-03 03:48:00,2.44981,2.44985,2.44605,2.44805,8250000.0
2008-01-03 03:49:00,2.4456,2.44939,2.4456,2.44699,5250000.0
2008-01-03 03:50:00,2.44402,2.44903,2.44402,2.44677,7500000.0
2008-01-03 03:51:00,2.4489,2.44907,2.44629,2.44907,9000000.0
2008-01-03 03:52:00,2.44733,2.44874,2.4445,2.44569,10380000.0
2008-01-03 03:53:00,2.44907,2.44956,2.44432,2.44701,10000000.0
2008-01-03 03:54:00,2.44895,2.44923,2.44597,2.44727,13250000.0
2008-01-03 03:55:00,2.4483,2.44984,2.44426,2.44984,11630000.0
2008-01-03 03:56:00,2.44614,2.44883,2.4444,2.44682,9130000.0
2008-01-03 03:57:00,2.44693,2.44773,2.44435,2.44773,7500000.0
2008-01-03 03:58:00,2.44778,2.44887,2.44526,2.44869,10130000.0
2008-01-03 03:59:00,2.44832,2.44876,2.4471,2.44767,7000000.0
2008-01-03 04:00:00,2.4476,2.44931,2.44706,2.44917,6880000.0
2008-01-03 04:01:00,2.44751,2.44979,2.44545,2.44979,8750000.0
2008-01-03 04:02:00,2.44876,2.44971,2.44581,2.44899,8500000.0
2008-01-03 04:03:00,2.44938,2.44948,2.44551,2.44795,10880000.0
2008-01-03 04:04:00,2.44884,2.45139,2.44641,2.44838,10500000.0
2008-01-03 04:05:00,2.44868,2.44897,2.44835,2.44839,11750000.0
2008-01-03 04:06:00,2.44922,2.4506,2.44691,2.4506,10010000.0
2008-01-03 04:07:00,2.44557,2.44992,2.44557,2.44806,6380000.0
2008-01-03 04:08:00,2.44996,2.44996,2.44505,2.4499,8000000.0
2008-01-03 04:09:00,2.44802,2.44904,2.44481,2.44481,7500000.0
2008-01-03 04:10:00,2.44784,2.44995,2.4446,2.44633,10250000.0
2008-01-03 04:11:00,2.44837,2.44921,2.44668,2.44668,10500000.0
2008-01-03 04:12:00,2.44872,2.4497,2.44739,2.44739,5250000.0
2008-01-03 04:13:00,2.44693,2.45009,2.44634,2.45009,12000000.0
2008-01-03 04:14:00,2.44791,2.4496,2.44751,2.44845,7500000.0
2008-01-03 04:15:00,2.44823,2.44944,2.44805,2.44805,5750000.0
2008-01-03 04:16:00,2.44515,2.4496,2.44515,2.44908,6750000.0
2008-01-03 04:17:00,2.44881,2.44963,2.44558,2.44963,6500000.0
2008-01-03 04:18:00,2.4485,2.45009,2.44537,2.44586,5750000.0
2008-01-03 04:19:00,2.45049,2.45049,2.44454,2.44454,11750000.0
2008-01-03 04:20:00,2.44957,2.45006,2.44838,2.45006,8380000.0
2008-01-03 04:21:00,2.45042,2.45067,2.44875,2.44992,11500000.0
2008-01-03 04:22:00,2.45004,2.4507,2.44784,2.44987,8260000.0
2008-01-03 04:23:00,2.44941,2.45052,2.44675,2.44788,13500000.0
2008-01-03 04:24:00,2.45162,2.45166,2.44774,2.44774,6500000.0
2008-01-03 04:25:00,2.4499,2.45146,2.44932,2.44943,7750000.0
2008-01-03 04:26:00,2.44967,2.45107,2.44668,2.44668,10000000.0
2008-01-03 04:27:00,2.44964,2.44999,2.44713,2.44713,8380000.0
2008-01-03 04:28:00,2.44853,2.45015,2.44611,2.44817,8880000.0
2008-01-03 04:29:00,2.44844,2.45025,2.44265,2.44869,11130000.0
2008-01-03 04:30:00,2.44677,2.44968,2.44426,2.44968,5500000.0
2008-01-03 04:31:00,2.44893,2.4495,2.44366,2.44366,8250000.0
2008-01-03 04:32:00,2.45,2.45,2.44527,2.44833,7500000.0
2008-01-03 04:33:00,2.45063,2.45063,2.44322,2.44875,5500000.0
2008-01-03 04:34:00,2.44681,2.45077,2.44681,2.44906,5250000.0
2008-01-03 04:35:00,2.44697,2.45062,2.44651,2.45062,10380000.0
2008-01-03 04:36:00,2.45025,2.45025,2.44506,2.44506,9140000.0
2008-01-03 04:37:00,2.45069,2.45069,2.446,2.446,5500000.0
2008-01-03 04:38:00,2.45004,2.45005,2.44683,2.44972,7000000.0
2008-01-03 04:39:00,2.45099,2.45109,2.44848,2.44848,9000000.0
2008-01-03 04:40:00,2.44485,2.45106,2.44485,2.45021,11750000.0
2008-01-03 04:41:00,2.45016,2.45115,2.4467,2.45115,15500000.0
2008-01-03 04:42:00,2.44917,2.45262,2.44811,2.44811,7380000.0
2008-01-03 04:43:00,2.45017,2.45117,2.45017,2.45042,7010000.0
2008-01-03 04:44:00,2.44991,2.4513,2.44913,2.4513,10880000.0
2008-01-03 04:45:00,2.44846,2.45005,2.44846,2.45005,8500000.0
2008-01-03 04:46:00,2.44945,2.45098,2.44835,2.44835,10630000.0
2008-01-03 04:47:00,2.44917,2.45105,2.44873,2.44924,6250000.0
2008-01-03 04:48:00,2.44919,2.45108,2.44547,2.45015,12380000.0
2008-01-03 04:49:00,2.45032,2.45072,2.44683,2.44683,7500000.0
2008-01-03 04:50:00,2.45016,2.45104,2.44683,2.44976,9630000.0
2008-01-03 04:51:00,2.45132,2.45132,2.44705,2.4474,6250000.0
2008-01-03 04:52:00,2.45131,2.45131,2.44634,2.45062,9500000.0
2008-01-03 04:53:00,2.45025,2.45082,2.44798,2.45051,8130000.0
2008-01-03 04:54:00,2.44918,2.45115,2.44918,2.45092,15250000.0
2008-01-03 04:55:00,2.45049,2.45056,2.44503,2.44547,6750000.0
2008-01-03 04:56:00,2.44469,2.44883,2.44469,2.44811,5250000.0
2008-01-03 04:57:00,2.44943,2.44998,2.44498,2.44498,5250000.0
2008-01-03 04:58:00,2.44906,2.45158,2.4481,2.4481,7500000.0
2008-01-03 04:59:00,2.4488,2.45106,2.4473,2.44979,9630000.0
2008-01-03 05:00:00,2.45114,2.45114,2.44626,2.44798,11750000.0
2008-01-03 05:01:00,2.44841,2.45036,2.44753,2.44926,7630000.0
2008-01-03 05:02:00,2.4456,2.45039,2.44444,2.44965,9000000.0
2008-01-03 05:03:00,2.45222,2.45222,2.45208,2.45222,4880000.0
2008-01-03 05:04:00,2.44694,2.45219,2.44694,2.45219,7000000.0
2008-01-03 05:05:00,2.44881,2.45068,2.44678,2.45019,9250000.0
2008-01-03 05:06:00,2.44971,2.45188,2.44866,2.44979,11750000.0
2008-01-03 05:07:00,2.44957,2.45073,2.44952,2.45031,11630000.0
2008-01-03 05:08:00,2.45192,2.45192,2.44877,2.44877,9250000.0
2008-01-03 05:09:00,2.44959,2.45119,2.4485,2.4485,4750000.0
2008-01-03 05:10:00,2.44697,2.45085,2.44697,2.44963,11630000.0
2008-01-03 05:11:00,2.45247,2.45283,2.45193,2.45219,8130000.0
2008-01-03 05:12:00,2.45232,2.45292,2.44983,2.45221,10760000.0
2008-01-03 05:13:00,2.45022,2.45107,2.44793,2.44861,10750000.0
2008-01-03 05:14:00,2.45086,2.45137,2.44714,2.45074,7000000.0
2008-01-03 05:15:00,2.44542,2.44832,2.44542,2.44794,9000000.0
2008-01-03 05:16:00,2.45222,2.45258,2.44932,2.45222,6250000.0
2008-01-03 05:17:00,2.44999,2.45134,2.4493,2.45134,6500000.0
2008-01-03 05:18:00,2.45097,2.45274,2.44748,2.4512,8880000.0
2008-01-03 05:19:00,2.45226,2.45226,2.44907,2.44985,6750000.0
2008-01-03 05:20:00,2.44911,2.4517,2.44578,2.4517,10250000.0
2008-01-03 05:21:00,2.44936,2.45098,2.44462,2.44885,7000000.0
2008-01-03 05:22:00,2.45121,2.45121,2.44633,2.44918,11380000.0
2008-01-03 05:24:00,2.45285,2.45293,2.45172,2.45172,5250000.0
2008-01-03 05:25:00,2.45094,2.45164,2.4483,2.45164,7510000.0
2008-01-03 05:26:00,2.44964,2.45193,2.44789,2.45021,12630000.0
2008-01-03 05:27:00,2.44946,2.45168,2.44944,2.45168,9000000.0
2008-01-03 05:28:00,2.4523,2.45292,2.44907,2.45231,5880000.0
2008-01-03 05:29:00,2.44799,2.45184,2.44698,2.45144,10380000.0
2008-01-03 05:30:00,2.45041,2.451,2.44948,2.44966,6880000.0
2008-01-03 05:31:00,2.45089,2.45089,2.44645,2.44979,10130000.0
2008-01-03 05:32:00,2.44922,2.45024,2.44618,2.44871,7750000.0
2008-01-03 05:33:00,2.44957,2.45051,2.44894,2.44894,10000000.0
2008-01-03 05:35:00,2.45115,2.45115,2.4447,2.44839,7380000.0
2008-01-03 05:36:00,2.44996,2.4513,2.4488,2.4513,7130000.0
2008-01-03 05:37:00,2.45106,2.45106,2.44674,2.44834,9750000.0
2008-01-03 05:38:00,2.44964,2.45124,2.44964,2.45124,9750000.0
2008-01-03 05:39:00,2.45055,2.45055,2.44404,2.45018,9500000.0
2008-01-03 05:40:00,2.4492,2.45091,2.44842,2.4485,5750000.0
2008-01-03 05:41:00,2.451,2.45134,2.44808,2.45118,8750000.0
2008-01-03 05:43:00,2.44942,2.45022,2.44644,2.44902,6130000.0
2008-01-03 05:44:00,2.44592,2.45106,2.44592,2.44962,8000000.0
2008-01-03 05:45:00,2.45162,2.45164,2.44618,2.44939,5250000.0
2008-01-03 05:46:00,2.45252,2.45297,2.45072,2.45297,6010000.0
2008-01-03 05:47:00,2.45133,2.45157,2.44905,2.44905,5500000.0
2008-01-03 05:48:00,2.44912,2.45184,2.44817,2.45115,7380000.0
2008-01-03 05:49:00,2.45044,2.45175,2.44795,2.44795,5630000.0
2008-01-03 05:50:00,2.45109,2.45111,2.44366,2.44528,6250000.0
2008-01-03 05:51:00,2.44697,2.45173,2.44697,2.4493,10750000.0
2008-01-03 05:52:00,2.44922,2.45055,2.44533,2.45055,8500000.0
2008-01-03 05:53:00,2.45083,2.45098,2.44874,2.44913,7130000.0
2008-01-03 05:54:00,2.44881,2.45109,2.44789,2.44789,6250000.0
2008-01-03 05:55:00,2.44891,2.45103,2.44683,2.44864,6500000.0
2008-01-03 05:56:00,2.45168,2.45168,2.44681,2.44881,9130000.0
2008-01-03 05:57:00,2.45043,2.45117,2.44826,2.44826,5500000.0
2008-01-03 05:58:00,2.44909,2.44985,2.44664,2.44873,6250000.0
2008-01-03 05:59:00,2.44651,2.45046,2.44651,2.45002,6250000.0
2008-01-03 06:00:00,2.45554,2.45554,2.45204,2.45204,5250000.0
2008-01-03 06:01:00,2.44895,2.45001,2.44783,2.44874,9630000.0
2008-01-03 06:02:00,2.44961,2.45137,2.44678,2.45137,7000000.0
2008-01-03 06:03:00,2.44833,2.44988,2.4478,2.44893,7380000.0
2008-01-03 06:04:00,2.45083,2.45083,2.44657,2.44713,7500000.0
2008-01-03 06:05:00,2.44886,2.45155,2.44829,2.4483,7630000.0
2008-01-03 06:06:00,2.44918,2.45024,2.44626,2.44844,7750000.0
2008-01-03 06:07:00,2.44888,2.45163,2.44642,2.45038,7380000.0
2008-01-03 06:08:00,2.4499,2.4499,2.44507,2.44868,7380000.0
2008-01-03 06:09:00,2.44791,2.45038,2.44778,2.44949,5500000.0
2008-01-03 06:10:00,2.45013,2.45013,2.44723,2.44841,8500000.0
2008-01-03 06:11:00,2.44637,2.45018,2.44637,2.44836,5250000.0
2008-01-03 06:12:00,2.45131,2.45147,2.44958,2.44962,8260000.0
2008-01-03 06:13:00,2.4491,2.45094,2.44806,2.44822,6750000.0
2008-01-03 06:14:00,2.4474,2.44958,2.44621,2.4485,8500000.0
2008-01-03 06:15:00,2.44983,2.45057,2.44856,2.44856,9000000.0
2008-01-03 06:16:00,2.45064,2.45064,2.44436,2.44792,6000000.0
2008-01-03 06:17:00,2.4511,2.4511,2.4473,2.44849,6500000.0
2008-01-03 06:18:00,2.45102,2.45118,2.44743,2.44773,5130000.0
2008-01-03 06:19:00,2.44726,2.44981,2.44693,2.44848,10010000.0
2008-01-03 06:20:00,2.44943,2.45035,2.44565,2.448,10270000.0
2008-01-03 06:21:00,2.44802,2.44991,2.44639,2.44883,9000000.0
2008-01-03 06:22:00,2.4473,2.44934,2.44521,2.44816,10880000.0
2008-01-03 06:23:00,2.44674,2.45128,2.44674,2.44947,5250000.0
2008-01-03 06:24:00,2.44836,2.44988,2.44767,2.44767,4500000.0
2008-01-03 06:25:00,2.45142,2.45142,2.44735,2.4508,8130000.0
2008-01-03 06:26:00,2.45008,2.45152,2.44737,2.45089,10510000.0
2008-01-03 06:27:00,2.44846,2.44881,2.44511,2.44755,8130000.0
2008-01-03 06:28:00,2.44925,2.44997,2.44567,2.44819,5500000.0
2008-01-03 06:29:00,2.4457,2.44991,2.4457,2.44851,7380000.0
2008-01-03 06:30:00,2.4482,2.44935,2.44645,2.44689,6750000.0
2008-01-03 06:31:00,2.44742,2.44946,2.44586,2.44586,8500000.0
2008-01-03 06:32:00,2.44775,2.44942,2.44508,2.4493,8750000.0
2008-01-03 06:33:00,2.4496,2.4503,2.4461,2.4461,8500000.0
2008-01-03 06:34:00,2.4486,2.45076,2.44825,2.44881,9880000.0
2008-01-03 06:36:00,2.44952,2.44952,2.4473,2.44745,5750000.0
2008-01-03 06:37:00,2.44911,2.4497,2.444,2.44943,6250000.0
2008-01-03 06:38:00,2.44691,2.44996,2.44685,2.44785,10750000.0
2008-01-03 06:39:00,2.44718,2.45026,2.44581,2.45026,9000000.0
2008-01-03 06:40:00,2.44874,2.45021,2.44667,2.44931,7250000.0
2008-01-03 06:41:00,2.44803,2.45034,2.44482,2.4479,9130000.0
2008-01-03 06:42:00,2.44736,2.44967,2.4462,2.44899,6250000.0
2008-01-03 06:43:00,2.45054,2.45109,2.44828,2.45081,9630000.0
2008-01-03 06:44:00,2.4448,2.4511,2.4448,2.45103,10000000.0
2008-01-03 06:45:00,2.45151,2.45252,2.44826,2.44946,9000000.0
2008-01-03 06:46:00,2.44868,2.45118,2.44531,2.44873,8000000.0
2008-01-03 06:47:00,2.44986,2.45049,2.44367,2.45049,9750000.0
2008-01-03 06:48:00,2.44906,2.45056,2.4455,2.4455,10250000.0
2008-01-03 06:49:00,2.45136,2.45136,2.44659,2.44894,10250000.0
2008-01-03 06:50:00,2.44739,2.44998,2.44669,2.44674,9380000.0
2008-01-03 06:51:00,2.44729,2.44967,2.44474,2.44701,7000000.0
2008-01-03 06:52:00,2.44988,2.45091,2.44892,2.44942,6250000.0
2008-01-03 06:53:00,2.44963,2.45089,2.44531,2.45089,10000000.0
2008-01-03 06:54:00,2.45001,2.45063,2.44911,2.45045,9500000.0
2008-01-03 06:55:00,2.45041,2.45062,2.44635,2.44898,19630000.0
2008-01-03 06:56:00,2.44899,2.44905,2.44418,2.44761,6500000.0
2008-01-03 06:57:00,2.45069,2.45106,2.44785,2.44947,10380000.0
2008-01-03 06:58:00,2.44991,2.45407,2.44703,2.44933,10250000.0
2008-01-03 06:59:00,2.45016,2.45016,2.44836,2.44918,9010000.0
2008-01-03 07:00:00,2.44747,2.45063,2.44672,2.4486,8000000.0
2008-01-03 07:01:00,2.44974,2.45036,2.44781,2.45036,7500000.0
2008-01-03 07:02:00,2.44917,2.45021,2.44795,2.44795,7000000.0
2008-01-03 07:03:00,2.44873,2.44977,2.44468,2.4479,6000000.0
2008-01-03 07:04:00,2.44854,2.44999,2.44611,2.44803,9250000.0
2008-01-03 07:05:00,2.45005,2.45005,2.44348,2.44623,11750000.0
2008-01-03 07:06:00,2.44715,2.45207,2.44715,2.44947,9380000.0
2008-01-03 07:07:00,2.4459,2.4505,2.4459,2.4505,10000000.0
2008-01-03 07:08:00,2.4497,2.45032,2.4474,2.44841,7000000.0
2008-01-03 07:09:00,2.44996,2.45106,2.44888,2.45026,8750000.0
2008-01-03 07:10:00,2.44978,2.45007,2.44579,2.44856,8250000.0
2008-01-03 07:11:00,2.45061,2.45103,2.44758,2.45103,9000000.0
2008-01-03 07:12:00,2.44688,2.45021,2.44688,2.44875,7000000.0
2008-01-03 07:13:00,2.45213,2.45243,2.44752,2.44752,9750000.0
2008-01-03 07:14:00,2.44931,2.45138,2.4481,2.4485,7010000.0
2008-01-03 07:15:00,2.44864,2.45075,2.44523,2.44914,6880000.0
2008-01-03 07:16:00,2.447,2.45128,2.44527,2.44792,7750000.0
2008-01-03 07:17:00,2.45103,2.45184,2.44743,2.45168,7500000.0
2008-01-03 07:18:00,2.44948,2.45081,2.44888,2.4489,13380000.0
2008-01-03 07:19:00,2.44575,2.44962,2.44476,2.44476,5500000.0
2008-01-03 07:20:00,2.44846,2.44982,2.44807,2.44807,7750000.0
2008-01-03 07:21:00,2.45127,2.45154,2.44932,2.44932,9250000.0
2008-01-03 07:22:00,2.44849,2.44986,2.44607,2.44968,9000000.0
2008-01-03 07:23:00,2.44831,2.44888,2.44784,2.44831,13380000.0
2008-01-03 07:24:00,2.45165,2.45165,2.44691,2.45086,7500000.0
2008-01-03 07:25:00,2.45201,2.45365,2.4475,2.44867,5880000.0
2008-01-03 07:26:00,2.44818,2.45004,2.44556,2.44652,9500000.0
2008-01-03 07:27:00,2.45191,2.45238,2.44827,2.45192,14130000.0
2008-01-03 07:28:00,2.45023,2.4504,2.44623,2.44751,11130000.0
2008-01-03 07:29:00,2.44995,2.45171,2.44867,2.44867,9000000.0
2008-01-03 07:30:00,2.45159,2.45228,2.448,2.448,8500000.0
2008-01-03 07:32:00,2.44918,2.45056,2.44667,2.44976,8250000.0
2008-01-03 07:33:00,2.44925,2.45178,2.44807,2.45178,8630000.0
2008-01-03 07:34:00,2.44592,2.44937,2.44592,2.44758,10380000.0
2008-01-03 07:35:00,2.44927,2.45097,2.44766,2.45083,8880000.0
2008-01-03 07:36:00,2.44645,2.45087,2.44645,2.44837,9250000.0
2008-01-03 07:37:00,2.44649,2.45118,2.44649,2.45118,15250000.0
2008-01-03 07:38:00,2.44997,2.45103,2.44576,2.45098,6000000.0
2008-01-03 07:40:00,2.4515,2.4515,2.44706,2.44833,8000000.0
2008-01-03 07:41:00,2.44968,2.45167,2.44806,2.45167,9000000.0
2008-01-03 07:42:00,2.44763,2.45107,2.44713,2.4495,7000000.0
2008-01-03 07:43:00,2.44869,2.45091,2.44613,2.45007,8000000.0
2008-01-03 07:45:00,2.44855,2.45212,2.44855,2.45201,7500000.0
2008-01-03 07:46:00,2.44905,2.45288,2.44811,2.45119,8250000.0
2008-01-03 07:47:00,2.4485,2.44975,2.44714,2.44923,9500000.0
2008-01-03 07:48:00,2.45178,2.45178,2.44648,2.44883,7250000.0
2008-01-03 07:49:00,2.44945,2.45082,2.44582,2.44582,9630000.0
2008-01-03 07:50:00,2.447,2.45076,2.44568,2.45076,9630000.0
2008-01-03 07:51:00,2.44991,2.45053,2.44922,2.45014,6000000.0
2008-01-03 07:52:00,2.44844,2.45059,2.44531,2.45034,7250000.0
2008-01-03 07:53:00,2.44982,2.45041,2.44496,2.44816,10750000.0
2008-01-03 07:54:00,2.44971,2.4512,2.44895,2.45016,8500000.0
2008-01-03 07:55:00,2.4476,2.45077,2.44692,2.44897,7000000.0
2008-01-03 07:56:00,2.44866,2.45099,2.44838,2.4491,10250000.0
2008-01-03 07:57:00,2.4507,2.4521,2.44512,2.4521,9510000.0
2008-01-03 07:58:00,2.44967,2.44982,2.44664,2.44664,6380000.0
2008-01-03 07:59:00,2.44743,2.45174,2.44743,2.44861,11380000.0
2008-01-03 08:00:00,2.44965,2.45022,2.44403,2.44962,5250000.0
2008-01-03 08:01:00,2.44952,2.45274,2.4472,2.45274,6500000.0
2008-01-03 08:02:00,2.44889,2.45185,2.4466,2.45185,8500000.0
2008-01-03 08:03:00,2.44931,2.45049,2.44721,2.44894,9750000.0
2008-01-03 08:04:00,2.44985,2.45002,2.44641,2.44839,10750000.0
2008-01-03 08:05:00,2.44834,2.44981,2.44696,2.44752,12750000.0
2008-01-03 08:06:00,2.44941,2.44967,2.4464,2.4477,8000000.0
2008-01-03 08:07:00,2.44645,2.45072,2.44645,2.45008,6250000.0
2008-01-03 08:08:00,2.44926,2.44939,2.44728,2.448,6260000.0
2008-01-03 08:09:00,2.44794,2.44912,2.44542,2.44781,7500000.0
2008-01-03 08:10:00,2.44886,2.45028,2.44648,2.4502,7880000.0
2008-01-03 08:11:00,2.45172,2.45229,2.44795,2.44943,8130000.0
2008-01-03 08:12:00,2.45008,2.45077,2.44668,2.4504,6500000.0
2008-01-03 08:13:00,2.4476,2.45079,2.44526,2.4459,11380000.0
2008-01-03 08:14:00,2.44808,2.45073,2.44644,2.44978,10750000.0
2008-01-03 08:15:00,2.44589,2.45124,2.44589,2.45009,8500000.0
2008-01-03 08:16:00,2.44875,2.45086,2.44633,2.45086,7500000.0
2008-01-03 08:17:00,2.44954,2.45146,2.44689,2.45146,9380000.0
2008-01-03 08:18:00,2.445,2.45089,2.44413,2.44814,15250000.0
2008-01-03 08:20:00,2.45067,2.45067,2.4484,2.44991,9130000.0
2008-01-03 08:21:00,2.45031,2.45065,2.44637,2.44637,7250000.0
2008-01-03 08:22:00,2.45137,2.45157,2.44522,2.449,10630000.0
2008-01-03 08:23:00,2.45142,2.45142,2.44837,2.44895,11000000.0
2008-01-03 08:24:00,2.45103,2.45103,2.44876,2.44876,7500000.0
2008-01-03 08:25:00,2.44848,2.4506,2.44605,2.44817,8250000.0
2008-01-03 08:26:00,2.45093,2.45093,2.44479,2.44913,10500000.0
2008-01-03 08:27:00,2.45091,2.45098,2.44675,2.45018,7500000.0
2008-01-03 08:28:00,2.45012,2.45154,2.4454,2.4497,11880000.0
2008-01-03 08:29:00,2.44936,2.45033,2.447,2.44975,6380000.0
2008-01-03 08:30:00,2.45187,2.45187,2.44738,2.44848,12000000.0
2008-01-03 08:31:00,2.45061,2.45101,2.44772,2.45033,8380000.0
2008-01-03 08:32:00,2.4492,2.45083,2.44557,2.44801,8000000.0
2008-01-03 08:33:00,2.44778,2.45093,2.44624,2.44624,11880000.0
2008-01-03 08:34:00,2.44882,2.44978,2.44441,2.44441,5880000.0
2008-01-03 08:35:00,2.44866,2.44933,2.44564,2.44683,14750000.0
2008-01-03 08:36:00,2.44898,2.45005,2.44778,2.45005,6500000.0
2008-01-03 08:37:00,2.44907,2.4491,2.44678,2.44763,8500000.0
2008-01-03 08:38:00,2.45035,2.45093,2.44741,2.44864,6000000.0
2008-01-03 08:39:00,2.44737,2.44994,2.44727,2.44832,5250000.0
2008-01-03 08:40:00,2.44547,2.44907,2.44547,2.44764,8760000.0
2008-01-03 08:41:00,2.44565,2.44973,2.44565,2.4475,7380000.0
2008-01-03 08:42:00,2.44604,2.44897,2.44214,2.44897,8500000.0
2008-01-03 08:43:00,2.44789,2.44879,2.44426,2.44796,7000000.0
2008-01-03 08:44:00,2.44636,2.44995,2.4463,2.44785,5750000.0
2008-01-03 08:45:00,2.44683,2.44942,2.44361,2.44837,8000000.0
2008-01-03 08:46:00,2.44464,2.44938,2.44199,2.44932,12250000.0
2008-01-03 08:47:00,2.44983,2.44983,2.44563,2.44631,9630000.0
2008-01-03 08:48:00,2.44937,2.44969,2.4411,2.4467,6750000.0
2008-01-03 08:49:00,2.44689,2.4498,2.44689,2.44913,8750000.0
2008-01-03 08:50:00,2.44811,2.44988,2.44793,2.44988,5880000.0
2008-01-03 08:51:00,2.45,2.45,2.44636,2.44927,5250000.0
2008-01-03 08:52:00,2.44669,2.45028,2.44464,2.45004,6000000.0
2008-01-03 08:53:00,2.44891,2.44902,2.44473,2.44659,17760000.0
2008-01-03 08:54:00,2.44835,2.44992,2.44703,2.44944,10750000.0
2008-01-03 08:55:00,2.44517,2.44954,2.44517,2.44699,10380000.0
2008-01-03 08:56:00,2.44711,2.44855,2.44525,2.44525,6750000.0
2008-01-03 08:57:00,2.44939,2.44939,2.4457,2.44898,7630000.0
2008-01-03 08:58:00,2.44662,2.44831,2.44534,2.44831,5750000.0
2008-01-03 08:59:00,2.44614,2.44871,2.44473,2.44588,10750000.0
2008-01-03 09:00:00,2.44534,2.44913,2.44488,2.44913,8500000.0
2008-01-03 09:01:00,2.44621,2.44848,2.44405,2.44817,8130000.0
2008-01-03 09:02:00,2.44816,2.44843,2.4435,2.4435,10500000.0
2008-01-03 09:03:00,2.44795,2.45022,2.44553,2.44942,16750000.0
2008-01-03 09:04:00,2.44829,2.44934,2.44431,2.44869,6130000.0
2008-01-03 09:05:00,2.44401,2.44946,2.44401,2.44946,10500000.0
2008-01-03 09:06:00,2.44663,2.44994,2.44505,2.44572,8000000.0
2008-01-03 09:07:00,2.44758,2.44949,2.44624,2.44915,11500000.0
2008-01-03 09:08:00,2.44817,2.44897,2.44261,2.44261,8380000.0
2008-01-03 09:09:00,2.44529,2.44833,2.4447,2.44766,5880000.0
2008-01-03 09:10:00,2.44474,2.44746,2.44203,2.44746,8000000.0
2008-01-03 09:11:00,2.44669,2.44892,2.44402,2.44892,7750000.0
2008-01-03 09:12:00,2.44774,2.44896,2.44634,2.44896,5880000.0
2008-01-03 09:13:00,2.44663,2.44803,2.44387,2.4457,5380000.0
2008-01-03 09:14:00,2.44461,2.4477,2.44261,2.44718,6500000.0
2008-01-03 09:15:00,2.4491,2.44914,2.44323,2.44831,9130000.0
2008-01-03 09:16:00,2.44856,2.44895,2.44405,2.44753,12500000.0
2008-01-03 09:17:00,2.44651,2.44948,2.44364,2.44948,10380000.0
2008-01-03 09:18:00,2.44955,2.44955,2.44435,2.44544,7000000.0
2008-01-03 09:19:00,2.44558,2.44926,2.44236,2.44926,10000000.0
2008-01-03 09:20:00,2.44919,2.44936,2.44525,2.44936,12500000.0
2008-01-03 09:21:00,2.44799,2.44901,2.44674,2.44858,9750000.0
2008-01-03 09:22:00,2.4469,2.44857,2.44451,2.4484,12750000.0
2008-01-03 09:23:00,2.44946,2.4504,2.44711,2.45014,5500000.0
2008-01-03 09:24:00,2.44851,2.44975,2.44175,2.44975,12750000.0
2008-01-03 09:25:00,2.44982,2.45091,2.44788,2.45084,8750000.0
2008-01-03 09:26:00,2.44542,2.45087,2.44542,2.45029,10750000.0
2008-01-03 09:27:00,2.44638,2.45087,2.44638,2.45087,6750000.0
2008-01-03 09:28:00,2.44951,2.4496,2.44689,2.4475,10250000.0
2008-01-03 09:29:00,2.44764,2.4499,2.44594,2.44975,15880000.0
2008-01-03 09:30:00,2.44964,2.45037,2.44611,2.44611,6250000.0
2008-01-03 09:31:00,2.4493,2.45003,2.4477,2.45003,8250000.0
2008-01-03 09:32:00,2.45063,2.45076,2.44831,2.44947,7130000.0
2008-01-03 09:33:00,2.45143,2.45143,2.44528,2.44896,7750000.0
2008-01-03 09:34:00,2.44887,2.4506,2.44808,2.45024,9250000.0
2008-01-03 09:35:00,2.45063,2.45063,2.44636,2.44794,8750000.0
2008-01-03 09:36:00,2.4434,2.44778,2.4434,2.44628,7630000.0
2008-01-03 09:37:00,2.44853,2.45003,2.44836,2.44849,6630000.0
2008-01-03 09:38:00,2.44775,2.45121,2.44519,2.44843,10380000.0
2008-01-03 09:39:00,2.4449,2.44988,2.4449,2.44988,10510000.0
2008-01-03 09:40:00,2.44732,2.44967,2.44573,2.44967,11380000.0
2008-01-03 09:41:00,2.44677,2.4491,2.44552,2.44802,7750000.0
2008-01-03 09:42:00,2.44787,2.44944,2.44522,2.44724,9500000.0
2008-01-03 09:43:00,2.44847,2.44847,2.44309,2.44508,6630000.0
2008-01-03 09:44:00,2.44878,2.44878,2.44426,2.44568,11750000.0
2008-01-03 09:45:00,2.44442,2.4466,2.44005,2.44503,10380000.0
2008-01-03 09:46:00,2.44506,2.44796,2.44506,2.44796,6250000.0
2008-01-03 09:47:00,2.44417,2.44619,2.44274,2.44274,5630000.0
2008-01-03 09:48:00,2.44666,2.44691,2.44464,2.44586,10250000.0
2008-01-03 09:49:00,2.44488,2.44673,2.44401,2.44401,6750000.0
2008-01-03 09:50:00,2.44405,2.44489,2.44116,2.44489,6500000.0
2008-01-03 09:51:00,2.44485,2.44669,2.44169,2.44589,11380000.0
2008-01-03 09:52:00,2.44632,2.44677,2.4432,2.44548,8500000.0
2008-01-03 09:53:00,2.44494,2.44539,2.4445,2.4445,7000000.0
2008-01-03 09:54:00,2.44667,2.44667,2.44194,2.44382,8010000.0
2008-01-03 09:55:00,2.44493,2.44877,2.44155,2.44492,10750000.0
2008-01-03 09:56:00,2.44586,2.44663,2.44181,2.44621,13250000.0
2008-01-03 09:57:00,2.44596,2.44713,2.4441,2.44713,11510000.0
2008-01-03 09:58:00,2.4445,2.44669,2.44027,2.44669,7000000.0
2008-01-03 09:59:00,2.44541,2.44793,2.44314,2.44728,8750000.0
2008-01-03 10:00:00,2.44336,2.44666,2.44148,2.44148,8500000.0
2008-01-03 10:01:00,2.44268,2.4452,2.4418,2.44181,10500000.0
2008-01-03 10:02:00,2.44328,2.44671,2.44238,2.44547,11630000.0
2008-01-03 10:03:00,2.44578,2.44775,2.44056,2.44703,13000000.0
2008-01-03 10:04:00,2.44619,2.44834,2.44445,2.4468,8750000.0
2008-01-03 10:05:00,2.44744,2.45021,2.44215,2.449,10000000.0
2008-01-03 10:06:00,2.44975,2.4498,2.4453,2.4453,11630000.0
2008-01-03 10:07:00,2.44582,2.44957,2.44465,2.44923,9500000.0
2008-01-03 10:08:00,2.44959,2.4503,2.44487,2.4479,6500000.0
2008-01-03 10:09:00,2.44507,2.45015,2.44507,2.44704,11880000.0
2008-01-03 10:10:00,2.44619,2.45,2.44619,2.44983,6750000.0
2008-01-03 10:11:00,2.4481,2.45003,2.4462,2.4462,8500000.0
2008-01-03 10:12:00,2.44823,2.44871,2.44705,2.44857,6750000.0
2008-01-03 10:13:00,2.44532,2.44945,2.44278,2.44571,7630000.0
2008-01-03 10:14:00,2.44733,2.44969,2.445,2.44969,10000000.0
2008-01-03 10:15:00,2.44885,2.44949,2.44296,2.44949,14000000.0
2008-01-03 10:16:00,2.44687,2.44837,2.4463,2.44678,5250000.0
2008-01-03 10:17:00,2.44831,2.44913,2.44605,2.44776,11880000.0
2008-01-03 10:18:00,2.44538,2.44965,2.44455,2.44753,6630000.0
2008-01-03 10:19:00,2.44621,2.44973,2.44473,2.44973,5500000.0
2008-01-03 10:20:00,2.4468,2.44788,2.44398,2.44576,9250000.0
2008-01-03 10:21:00,2.44919,2.44988,2.44481,2.44882,12000000.0
2008-01-03 10:22:00,2.4492,2.4492,2.44616,2.44859,6500000.0
2008-01-03 10:23:00,2.44776,2.4487,2.44673,2.44847,10750000.0
2008-01-03 10:24:00,2.44755,2.44832,2.44317,2.44727,8000000.0
2008-01-03 10:25:00,2.44857,2.44857,2.44553,2.44819,9500000.0
2008-01-03 10:26:00,2.44842,2.44842,2.44589,2.44626,7000000.0
2008-01-03 10:27:00,2.44824,2.44858,2.44164,2.44765,7630000.0
2008-01-03 10:28:00,2.44501,2.4498,2.44501,2.44913,12000000.0
2008-01-03 10:29:00,2.44796,2.44958,2.44741,2.44778,7500000.0
2008-01-03 10:30:00,2.44673,2.44933,2.44228,2.44459,7750000.0
2008-01-03 10:31:00,2.44854,2.44899,2.4443,2.44529,8500000.0
2008-01-03 10:32:00,2.44986,2.45068,2.44695,2.45028,7250000.0
2008-01-03 10:33:00,2.45022,2.45141,2.4461,2.45141,11000000.0
2008-01-03 10:34:00,2.45057,2.45215,2.44711,2.45215,7500000.0
2008-01-03 10:35:00,2.45223,2.45223,2.44599,2.44784,12750000.0
2008-01-03 10:36:00,2.45215,2.45215,2.44886,2.45181,12750000.0
2008-01-03 10:37:00,2.45152,2.45305,2.44758,2.44997,12380000.0
2008-01-03 10:38:00,2.453,2.45516,2.45052,2.45468,7250000.0
2008-01-03 10:39:00,2.45516,2.45536,2.45343,2.45356,7250000.0
2008-01-03 10:40:00,2.45356,2.45418,2.44955,2.44955,13000000.0
2008-01-03 10:41:00,2.45176,2.45431,2.44993,2.44993,5500000.0
2008-01-03 10:42:00,2.45224,2.45281,2.45117,2.45194,9000000.0
2008-01-03 10:43:00,2.45199,2.4526,2.44983,2.4505,9380000.0
2008-01-03 10:44:00,2.45136,2.45299,2.44715,2.45084,9750000.0
2008-01-03 10:45:00,2.45123,2.45255,2.44729,2.45255,7500000.0
2008-01-03 10:46:00,2.45201,2.45234,2.449,2.45234,10750000.0
2008-01-03 10:47:00,2.45116,2.45393,2.4495,2.45233,7000000.0
2008-01-03 10:48:00,2.45286,2.45411,2.45091,2.45091,8000000.0
2008-01-03 10:49:00,2.45505,2.45505,2.44914,2.45203,11760000.0
2008-01-03 10:50:00,2.45137,2.4533,2.44922,2.4518,9500000.0
2008-01-03 10:51:00,2.45147,2.45452,2.45147,2.45452,8250000.0
2008-01-03 10:52:00,2.45528,2.45553,2.45201,2.45244,11500000.0
2008-01-03 10:53:00,2.45345,2.45389,2.45131,2.45389,5630000.0
2008-01-03 10:54:00,2.45359,2.45422,2.44982,2.45422,5630000.0
2008-01-03 10:55:00,2.45318,2.45366,2.4491,2.45253,10380000.0
2008-01-03 10:56:00,2.4496,2.4536,2.44681,2.44839,10000000.0
2008-01-03 10:57:00,2.45332,2.45388,2.45138,2.45355,8250000.0
2008-01-03 10:58:00,2.45287,2.4543,2.45104,2.4543,9000000.0
2008-01-03 10:59:00,2.45477,2.45477,2.45233,2.45387,6000000.0
2008-01-03 11:00:00,2.45437,2.45437,2.45128,2.45399,8000000.0
2008-01-03 11:01:00,2.45418,2.45482,2.4497,2.45167,8750000.0
2008-01-03 11:02:00,2.45279,2.45359,2.45159,2.45359,7250000.0
2008-01-03 11:03:00,2.45392,2.45392,2.44978,2.45327,11500000.0
2008-01-03 11:04:00,2.44981,2.45278,2.44865,2.45278,6000000.0
2008-01-03 11:05:00,2.45109,2.4517,2.44895,2.44916,10750000.0
2008-01-03 11:06:00,2.45001,2.45126,2.44401,2.44959,18000000.0
2008-01-03 11:07:00,2.4506,2.45091,2.44871,2.4499,7500000.0
2008-01-03 11:08:00,2.44801,2.45085,2.44592,2.45066,7500000.0
2008-01-03 11:09:00,2.45101,2.45266,2.44976,2.45174,8750000.0
2008-01-03 11:10:00,2.45144,2.4519,2.44826,2.4506,10390000.0
2008-01-03 11:11:00,2.45336,2.45336,2.44943,2.45077,7750000.0
2008-01-03 11:12:00,2.45191,2.45212,2.4481,2.45032,14760000.0
2008-01-03 11:13:00,2.44913,2.45139,2.44758,2.45139,9380000.0
2008-01-03 11:14:00,2.45089,2.45134,2.44924,2.44982,12500000.0
2008-01-03 11:15:00,2.45078,2.45273,2.44792,2.44792,12500000.0
2008-01-03 11:16:00,2.44984,2.45193,2.44913,2.45064,14380000.0
2008-01-03 11:17:00,2.44905,2.45159,2.44817,2.45159,6250000.0
2008-01-03 11:18:00,2.44704,2.45079,2.44704,2.45079,8630000.0
2008-01-03 11:19:00,2.44966,2.45103,2.44846,2.44951,8750000.0
2008-01-03 11:20:00,2.44854,2.4511,2.44543,2.44979,6750000.0
2008-01-03 11:21:00,2.45132,2.45132,2.44336,2.4497,10500000.0
2008-01-03 11:22:00,2.45056,2.45112,2.44896,2.45112,5500000.0
2008-01-03 11:23:00,2.45121,2.45148,2.44474,2.44898,10000000.0
2008-01-03 11:24:00,2.4503,2.45068,2.44478,2.45068,13750000.0
2008-01-03 11:25:00,2.45107,2.45122,2.44483,2.4475,14250000.0
2008-01-03 11:26:00,2.45092,2.45111,2.44734,2.45089,12750000.0
2008-01-03 11:27:00,2.45178,2.45245,2.4489,2.4509,7250000.0
2008-01-03 11:28:00,2.45188,2.45188,2.44729,2.45106,8500000.0
2008-01-03 11:29:00,2.4515,2.4515,2.44691,2.44862,7500000.0
2008-01-03 11:30:00,2.44997,2.45042,2.44721,2.45,6250000.0
2008-01-03 11:31:00,2.45045,2.45045,2.44694,2.44836,11250000.0
2008-01-03 11:32:00,2.44807,2.45082,2.44618,2.44891,13000000.0
2008-01-03 11:33:00,2.44682,2.4508,2.44682,2.44836,8750000.0
2008-01-03 11:34:00,2.44776,2.45191,2.44623,2.45191,7750000.0
2008-01-03 11:35:00,2.45266,2.45266,2.44765,2.45164,5750000.0
2008-01-03 11:36:00,2.45163,2.45163,2.4456,2.4505,5500000.0
2008-01-03 11:37:00,2.45149,2.45255,2.44876,2.45012,9250000.0
2008-01-03 11:38:00,2.44864,2.45215,2.44864,2.45056,5750000.0
2008-01-03 11:39:00,2.45126,2.45316,2.44808,2.44808,11880000.0
2008-01-03 11:40:00,2.4495,2.45331,2.44767,2.45331,8380000.0
2008-01-03 11:41:00,2.45204,2.45295,2.44431,2.45295,8380000.0
2008-01-03 11:42:00,2.45063,2.45392,2.44973,2.453,12750000.0
2008-01-03 11:43:00,2.454,2.454,2.45044,2.45358,9000000.0
2008-01-03 11:44:00,2.45218,2.4539,2.45015,2.45105,6750000.0
2008-01-03 11:45:00,2.4523,2.45333,2.45109,2.45333,11130000.0
2008-01-03 11:46:00,2.45073,2.45394,2.45059,2.45215,8250000.0
2008-01-03 11:47:00,2.45207,2.45253,2.44986,2.45152,8380000.0
2008-01-03 11:48:00,2.4507,2.45103,2.4472,2.44991,5500000.0
2008-01-03 11:49:00,2.45257,2.45257,2.44683,2.45174,10250000.0
2008-01-03 11:50:00,2.45153,2.45153,2.44522,2.44928,8000000.0
2008-01-03 11:51:00,2.4471,2.45087,2.44491,2.44933,12750000.0
2008-01-03 11:52:00,2.4508,2.45132,2.44773,2.44773,9500000.0
2008-01-03 11:53:00,2.44699,2.45087,2.44675,2.44991,7380000.0
2008-01-03 11:54:00,2.44766,2.45067,2.44766,2.45035,9000000.0
2008-01-03 11:55:00,2.44989,2.45128,2.44641,2.45128,8380000.0
2008-01-03 11:56:00,2.44979,2.45169,2.44591,2.45159,7750000.0
2008-01-03 11:57:00,2.45049,2.45362,2.44924,2.45312,13750000.0
2008-01-03 11:58:00,2.45371,2.45371,2.44867,2.45099,6250000.0
2008-01-03 11:59:00,2.45226,2.45228,2.44955,2.45176,8630000.0
2008-01-03 12:00:00,2.452,2.4532,2.44977,2.45267,13500000.0
2008-01-03 12:01:00,2.45173,2.45176,2.44636,2.45175,7250000.0
2008-01-03 12:02:00,2.45368,2.45384,2.44872,2.45242,8880000.0
2008-01-03 12:03:00,2.45274,2.45289,2.44955,2.45132,5500000.0
2008-01-03 12:04:00,2.44997,2.45344,2.44911,2.45291,6000000.0
2008-01-03 12:05:00,2.45227,2.45358,2.45042,2.45247,8750000.0
2008-01-03 12:06:00,2.45192,2.45243,2.44807,2.45234,9000000.0
2008-01-03 12:07:00,2.45307,2.45307,2.4507,2.45154,6250000.0
2008-01-03 12:08:00,2.45301,2.45301,2.44844,2.45038,10880000.0
2008-01-03 12:09:00,2.45207,2.45233,2.44779,2.44939,7630000.0
2008-01-03 12:10:00,2.45435,2.45435,2.44604,2.45211,8750000.0
2008-01-03 12:11:00,2.44772,2.4524,2.44772,2.45059,8750000.0
2008-01-03 12:12:00,2.45177,2.45304,2.44887,2.45283,8750000.0
2008-01-03 12:13:00,2.44919,2.45068,2.44599,2.45068,8630000.0
2008-01-03 12:14:00,2.45172,2.45172,2.44607,2.45079,12000000.0
2008-01-03 12:15:00,2.448,2.45112,2.448,2.45112,6000000.0
2008-01-03 12:16:00,2.44708,2.45143,2.44511,2.45001,8630000.0
2008-01-03 12:17:00,2.44572,2.45015,2.44572,2.44818,7880000.0
2008-01-03 12:18:00,2.45149,2.45168,2.44915,2.45048,7130000.0
2008-01-03 12:19:00,2.4526,2.4526,2.44874,2.45085,6500000.0
2008-01-03 12:20:00,2.44871,2.45012,2.44476,2.44957,8500000.0
2008-01-03 12:21:00,2.4499,2.4511,2.44774,2.44866,9880000.0
2008-01-03 12:22:00,2.45083,2.45083,2.44586,2.45083,5880000.0
2008-01-03 12:23:00,2.45064,2.45064,2.44653,2.44893,10750000.0
2008-01-03 12:24:00,2.4499,2.45052,2.44722,2.44782,13000000.0
2008-01-03 12:25:00,2.44683,2.45069,2.44683,2.44973,6250000.0
2008-01-03 12:26:00,2.45,2.45133,2.4451,2.451,13130000.0
2008-01-03 12:27:00,2.45075,2.45075,2.44798,2.44997,11250000.0
2008-01-03 12:28:00,2.44932,2.45002,2.4443,2.44811,10750000.0
2008-01-03 12:29:00,2.44703,2.44887,2.44312,2.44312,8500000.0
2008-01-03 12:30:00,2.44628,2.44675,2.44328,2.44552,10750000.0
2008-01-03 12:31:00,2.44679,2.44727,2.44533,2.44679,8380000.0
2008-01-03 12:32:00,2.44743,2.44743,2.44087,2.44515,8500000.0
2008-01-03 12:33:00,2.44689,2.44787,2.44385,2.44665,6250000.0
2008-01-03 12:34:00,2.44894,2.44894,2.44265,2.44612,12880000.0
2008-01-03 12:35:00,2.44549,2.44846,2.44332,2.44658,8000000.0
2008-01-03 12:36:00,2.44667,2.44783,2.44196,2.44678,12130000.0
2008-01-03 12:37:00,2.44555,2.44865,2.44249,2.44865,13000000.0
2008-01-03 12:38:00,2.44786,2.44835,2.445,2.44564,6250000.0
2008-01-03 12:39:00,2.44777,2.44777,2.44606,2.44761,10000000.0
2008-01-03 12:40:00,2.44382,2.44746,2.44382,2.44729,8250000.0
2008-01-03 12:41:00,2.44821,2.44859,2.44425,2.44784,7500000.0
2008-01-03 12:42:00,2.44698,2.44804,2.44545,2.4471,6250000.0
2008-01-03 12:43:00,2.44696,2.44829,2.44499,2.44767,12500000.0
2008-01-03 12:44:00,2.44708,2.44715,2.44271,2.44271,13250000.0
2008-01-03 12:45:00,2.44724,2.44724,2.44205,2.445,9880000.0
2008-01-03 12:46:00,2.44144,2.44487,2.44144,2.44474,8000000.0
2008-01-03 12:47:00,2.44305,2.44586,2.44047,2.44586,5750000.0
2008-01-03 12:48:00,2.4452,2.44628,2.43999,2.44419,7750000.0
2008-01-03 12:49:00,2.44409,2.44598,2.44052,2.44559,12250000.0
2008-01-03 12:50:00,2.44627,2.44627,2.44326,2.44421,11750000.0
2008-01-03 12:51:00,2.44164,2.44541,2.44066,2.44514,8380000.0
2008-01-03 12:52:00,2.44479,2.44533,2.43743,2.44533,8750000.0
2008-01-03 12:53:00,2.44315,2.44545,2.44252,2.44419,8130000.0
2008-01-03 12:54:00,2.44463,2.4457,2.441,2.44412,11250000.0
2008-01-03 12:55:00,2.44194,2.44506,2.44047,2.4434,8750000.0
2008-01-03 12:56:00,2.44191,2.44665,2.44061,2.44581,13130000.0
2008-01-03 12:57:00,2.44246,2.44479,2.44015,2.44309,8750000.0
2008-01-03 12:58:00,2.43969,2.44338,2.43754,2.44338,5500000.0
2008-01-03 12:59:00,2.44268,2.44393,2.44013,2.44125,12500000.0
2008-01-03 13:00:00,2.4436,2.4441,2.43854,2.44296,9500000.0
2008-01-03 13:01:00,2.4438,2.4438,2.44024,2.44074,10380000.0
2008-01-03 13:02:00,2.4414,2.44463,2.43748,2.44463,9380000.0
2008-01-03 13:03:00,2.4405,2.44451,2.4405,2.44373,10000000.0
2008-01-03 13:04:00,2.44121,2.44532,2.44019,2.44339,11250000.0
2008-01-03 13:05:00,2.44279,2.446,2.44219,2.44596,9000000.0
2008-01-03 13:06:00,2.44239,2.44613,2.44033,2.44317,7750000.0
2008-01-03 13:07:00,2.4414,2.44557,2.4414,2.44348,10500000.0
2008-01-03 13:08:00,2.44465,2.44524,2.44254,2.44524,7130000.0
2008-01-03 13:09:00,2.44416,2.44416,2.43961,2.4438,5750000.0
2008-01-03 13:10:00,2.44433,2.44447,2.4418,2.44309,10000000.0
2008-01-03 13:11:00,2.44294,2.44359,2.44012,2.44122,8750000.0
2008-01-03 13:12:00,2.443,2.44332,2.44053,2.44293,10250000.0
2008-01-03 13:13:00,2.43928,2.44438,2.43928,2.44438,8750000.0
2008-01-03 13:14:00,2.43938,2.44464,2.43938,2.43942,5750000.0
2008-01-03 13:15:00,2.44216,2.44481,2.44028,2.44481,7500000.0
2008-01-03 13:16:00,2.4442,2.4442,2.43905,2.44391,9250000.0
2008-01-03 13:17:00,2.44478,2.44478,2.43974,2.44415,14750000.0
2008-01-03 13:18:00,2.4433,2.44496,2.43999,2.44422,6880000.0
2008-01-03 13:19:00,2.44476,2.4448,2.43805,2.44441,8380000.0
2008-01-03 13:20:00,2.43964,2.44437,2.43964,2.44437,8750000.0
2008-01-03 13:21:00,2.44197,2.4438,2.43976,2.44335,6880000.0
2008-01-03 13:22:00,2.44038,2.44304,2.43722,2.44102,9500000.0
2008-01-03 13:23:00,2.4445,2.44453,2.44192,2.44419,9880000.0
2008-01-03 13:24:00,2.44252,2.44383,2.44013,2.44013,12250000.0
2008-01-03 13:25:00,2.44237,2.44371,2.43789,2.44247,10880000.0
2008-01-03 13:26:00,2.43816,2.44356,2.43816,2.4434,8500000.0
2008-01-03 13:27:00,2.44294,2.44294,2.43687,2.4419,9500000.0
2008-01-03 13:28:00,2.44012,2.44404,2.43798,2.43798,7750000.0
2008-01-03 13:29:00,2.44202,2.44364,2.4401,2.4401,10250000.0
2008-01-03 13:30:00,2.44047,2.44399,2.44047,2.44247,6000000.0
2008-01-03 13:31:00,2.43931,2.44299,2.43931,2.44147,6500000.0
2008-01-03 13:32:00,2.44077,2.44271,2.44062,2.44271,8500000.0
2008-01-03 13:33:00,2.44047,2.4428,2.43506,2.44153,13630000.0
2008-01-03 13:34:00,2.44131,2.44272,2.43854,2.43991,9500000.0
2008-01-03 13:35:00,2.44299,2.44322,2.44004,2.44216,12630000.0
2008-01-03 13:36:00,2.44228,2.44305,2.43855,2.44221,8000000.0
2008-01-03 13:37:00,2.44113,2.4433,2.4393,2.4393,5250000.0
2008-01-03 13:38:00,2.44266,2.44391,2.44078,2.44205,11000000.0
2008-01-03 13:39:00,2.44277,2.44277,2.43461,2.44217,7750000.0
2008-01-03 13:40:00,2.44126,2.44366,2.43817,2.44191,11880000.0
2008-01-03 13:41:00,2.43937,2.44207,2.43683,2.44207,5630000.0
2008-01-03 13:42:00,2.44272,2.44272,2.43605,2.44081,10000000.0
2008-01-03 13:43:00,2.44222,2.44287,2.43742,2.44273,12630000.0
2008-01-03 13:44:00,2.4412,2.44196,2.43646,2.44196,10500000.0
2008-01-03 13:45:00,2.44,2.44114,2.43867,2.44088,6250000.0
2008-01-03 13:46:00,2.44094,2.44152,2.43711,2.44013,10000000.0
2008-01-03 13:47:00,2.43917,2.44229,2.43446,2.44229,7880000.0
2008-01-03 13:48:00,2.44277,2.44277,2.43701,2.44002,6250000.0
2008-01-03 13:49:00,2.43869,2.44221,2.43538,2.4414,10000000.0
2008-01-03 13:50:00,2.43925,2.44217,2.43925,2.442,5250000.0
2008-01-03 13:51:00,2.44095,2.44226,2.43757,2.44006,8500000.0
2008-01-03 13:52:00,2.43991,2.44074,2.43665,2.44032,9250000.0
2008-01-03 13:53:00,2.43895,2.43942,2.43452,2.4383,10250000.0
2008-01-03 13:54:00,2.43554,2.44063,2.4338,2.4391,6750000.0
2008-01-03 13:55:00,2.44122,2.44122,2.43653,2.44106,5500000.0
2008-01-03 13:56:00,2.43658,2.43954,2.43462,2.43924,9000000.0
2008-01-03 13:57:00,2.44063,2.44063,2.4367,2.437,9500000.0
2008-01-03 13:58:00,2.43795,2.4403,2.43457,2.43569,13880000.0
2008-01-03 13:59:00,2.43996,2.44048,2.43426,2.43426,11630000.0
2008-01-03 14:00:00,2.4389,2.4389,2.43729,2.43784,8380000.0
2008-01-03 14:01:00,2.43658,2.43749,2.4319,2.43326,7000000.0
2008-01-03 14:02:00,2.43394,2.43693,2.43368,2.43629,9500000.0
2008-01-03 14:03:00,2.43224,2.43835,2.43224,2.43523,10000000.0
2008-01-03 14:04:00,2.435,2.43803,2.43473,2.43803,12500000.0
2008-01-03 14:05:00,2.43493,2.43841,2.43493,2.43841,7000000.0
2008-01-03 14:06:00,2.4371,2.43826,2.43424,2.43783,6250000.0
2008-01-03 14:07:00,2.436,2.43666,2.43274,2.43546,11130000.0
2008-01-03 14:08:00,2.43747,2.43754,2.43372,2.43754,10000000.0
2008-01-03 14:09:00,2.43738,2.43803,2.43483,2.43648,6750000.0
2008-01-03 14:10:00,2.43622,2.43699,2.43354,2.43634,6380000.0
2008-01-03 14:11:00,2.43838,2.43869,2.43278,2.43869,13500000.0
2008-01-03 14:12:00,2.43809,2.43852,2.43562,2.43562,10000000.0
2008-01-03 14:13:00,2.43873,2.43873,2.4335,2.4383,6880000.0
2008-01-03 14:14:00,2.43637,2.43948,2.43441,2.43441,8750000.0
2008-01-03 14:15:00,2.43768,2.43871,2.43613,2.43871,7500000.0
2008-01-03 14:16:00,2.4379,2.43837,2.43354,2.43837,6500000.0
2008-01-03 14:17:00,2.43755,2.43803,2.43629,2.43781,6000000.0
2008-01-03 14:18:00,2.43865,2.43865,2.43363,2.4375,9000000.0
2008-01-03 14:19:00,2.43433,2.4378,2.43265,2.43457,5500000.0
2008-01-03 14:20:00,2.43488,2.43831,2.43444,2.43816,7000000.0
2008-01-03 14:21:00,2.4388,2.4388,2.43214,2.438,8880000.0
2008-01-03 14:22:00,2.43546,2.43776,2.43388,2.43751,7750000.0
2008-01-03 14:23:00,2.43751,2.43919,2.43286,2.43286,9380000.0
2008-01-03 14:24:00,2.43634,2.43687,2.4307,2.43685,8130000.0
2008-01-03 14:25:00,2.43714,2.43714,2.43169,2.43636,10750000.0
2008-01-03 14:26:00,2.43521,2.43663,2.43271,2.43585,10500000.0
2008-01-03 14:27:00,2.4368,2.43761,2.43312,2.43761,7500000.0
2008-01-03 14:28:00,2.43446,2.43799,2.43186,2.43718,9250000.0
2008-01-03 14:29:00,2.43872,2.43872,2.43106,2.43421,9250000.0
2008-01-03 14:30:00,2.43898,2.43898,2.43332,2.43332,5750000.0
2008-01-03 14:31:00,2.43696,2.43884,2.43505,2.4383,8000000.0
2008-01-03 14:32:00,2.43839,2.43839,2.43361,2.43713,10130000.0
2008-01-03 14:33:00,2.43854,2.4387,2.43469,2.4387,7630000.0
2008-01-03 14:34:00,2.43772,2.43843,2.43547,2.43843,8750000.0
2008-01-03 14:35:00,2.4374,2.43872,2.43449,2.43808,13750000.0
2008-01-03 14:36:00,2.43917,2.43951,2.43407,2.4386,13500000.0
2008-01-03 14:37:00,2.43816,2.43879,2.43603,2.43603,6250000.0
2008-01-03 14:38:00,2.43825,2.43873,2.43447,2.43869,7250000.0
2008-01-03 14:39:00,2.43877,2.43891,2.4365,2.4365,7250000.0
2008-01-03 14:40:00,2.43699,2.43794,2.43369,2.43689,7750000.0
2008-01-03 14:41:00,2.43796,2.43944,2.43427,2.43944,8500000.0
2008-01-03 14:42:00,2.43874,2.43888,2.43595,2.43595,6250000.0
2008-01-03 14:43:00,2.43783,2.43962,2.4319,2.43882,10500000.0
2008-01-03 14:44:00,2.43525,2.43916,2.43516,2.43888,6380000.0
2008-01-03 14:45:00,2.43713,2.43945,2.43592,2.4374,7500000.0
2008-01-03 14:46:00,2.43551,2.43926,2.43386,2.43453,9750000.0
2008-01-03 14:47:00,2.4403,2.4403,2.43577,2.43965,10250000.0
2008-01-03 14:48:00,2.43841,2.43919,2.43525,2.43666,9630000.0
2008-01-03 14:49:00,2.43978,2.43978,2.43566,2.43566,7750000.0
2008-01-03 14:50:00,2.4385,2.44022,2.43687,2.43931,8380000.0
2008-01-03 14:51:00,2.44016,2.44095,2.43826,2.44084,8000000.0
2008-01-03 14:52:00,2.43971,2.44192,2.43648,2.44159,9260000.0
2008-01-03 14:53:00,2.44093,2.4413,2.43536,2.43834,12000000.0
2008-01-03 14:54:00,2.44039,2.4407,2.435,2.43748,13500000.0
2008-01-03 14:55:00,2.43767,2.44073,2.43617,2.43937,9760000.0
2008-01-03 14:56:00,2.43974,2.44104,2.43857,2.4406,12250000.0
2008-01-03 14:57:00,2.43849,2.44101,2.43809,2.44073,8000000.0
2008-01-03 14:58:00,2.43754,2.44183,2.43679,2.44007,9760000.0
2008-01-03 14:59:00,2.44173,2.44207,2.43871,2.44059,8130000.0
2008-01-03 15:00:00,2.44092,2.44189,2.43949,2.43991,9880000.0
2008-01-03 15:01:00,2.44051,2.44894,2.43992,2.44045,14380000.0
2008-01-03 15:02:00,2.44052,2.44219,2.4366,2.44028,15500000.0
2008-01-03 15:03:00,2.43663,2.44093,2.4345,2.43757,10000000.0
2008-01-03 15:04:00,2.44024,2.44094,2.43587,2.43868,10750000.0
2008-01-03 15:05:00,2.43828,2.43919,2.43678,2.43697,10250000.0
2008-01-03 15:06:00,2.4384,2.43894,2.43451,2.43894,8880000.0
2008-01-03 15:07:00,2.43928,2.43928,2.43426,2.43426,5500000.0
2008-01-03 15:08:00,2.43777,2.43895,2.43312,2.43895,10010000.0
2008-01-03 15:09:00,2.43889,2.43944,2.43464,2.43944,8250000.0
2008-01-03 15:10:00,2.4392,2.43928,2.43618,2.4389,7250000.0
2008-01-03 15:11:00,2.43956,2.44036,2.43675,2.44036,9750000.0
2008-01-03 15:12:00,2.43942,2.44023,2.43787,2.44023,8000000.0
2008-01-03 15:13:00,2.43586,2.43967,2.43557,2.43944,9500000.0
2008-01-03 15:14:00,2.43952,2.44148,2.43743,2.43852,5750000.0
2008-01-03 15:15:00,2.44143,2.44228,2.43621,2.43621,12500000.0
2008-01-03 15:16:00,2.44241,2.44391,2.44187,2.44281,7750000.0
2008-01-03 15:17:00,2.44351,2.44351,2.43842,2.44296,10880000.0
2008-01-03 15:18:00,2.44341,2.44341,2.43952,2.43994,5500000.0
2008-01-03 15:19:00,2.44228,2.44251,2.43849,2.43849,8500000.0
2008-01-03 15:20:00,2.44211,2.44211,2.43685,2.44141,6750000.0
2008-01-03 15:21:00,2.4413,2.44387,2.43522,2.44329,12760000.0
2008-01-03 15:22:00,2.44386,2.44703,2.44127,2.44449,13750000.0
2008-01-03 15:23:00,2.44657,2.44657,2.44323,2.44609,5250000.0
2008-01-03 15:24:00,2.44393,2.44676,2.44094,2.4456,10500000.0
2008-01-03 15:25:00,2.4454,2.4454,2.44358,2.44479,9000000.0
2008-01-03 15:26:00,2.44542,2.44542,2.44226,2.44403,11750000.0
2008-01-03 15:27:00,2.44431,2.44525,2.44063,2.44156,6880000.0
2008-01-03 15:28:00,2.44442,2.44442,2.441,2.44162,5500000.0
2008-01-03 15:29:00,2.43909,2.44476,2.43909,2.44476,6760000.0
2008-01-03 15:30:00,2.4427,2.44413,2.44193,2.44353,6250000.0
2008-01-03 15:31:00,2.44333,2.44458,2.44191,2.44314,7380000.0
2008-01-03 15:32:00,2.44688,2.4469,2.44103,2.44661,9380000.0
2008-01-03 15:33:00,2.44628,2.44948,2.44425,2.44948,8750000.0
2008-01-03 15:34:00,2.4479,2.45,2.44651,2.45,5750000.0
2008-01-03 15:35:00,2.44586,2.45123,2.44541,2.44541,6000000.0
2008-01-03 15:36:00,2.44917,2.45066,2.4456,2.45058,13510000.0
2008-01-03 15:37:00,2.45178,2.45178,2.44823,2.45028,6500000.0
2008-01-03 15:38:00,2.44708,2.44973,2.44461,2.44861,11000000.0
2008-01-03 15:39:00,2.44824,2.44862,2.44569,2.44733,9000000.0
2008-01-03 15:40:00,2.44691,2.44984,2.44287,2.44984,8130000.0
2008-01-03 15:41:00,2.44591,2.44961,2.44549,2.44549,7000000.0
2008-01-03 15:42:00,2.44752,2.4498,2.44688,2.4498,5630000.0
2008-01-03 15:43:00,2.44687,2.44955,2.44572,2.44955,7750000.0
2008-01-03 15:44:00,2.4484,2.44967,2.44634,2.44634,11380000.0
2008-01-03 15:45:00,2.44877,2.44884,2.44284,2.44868,16750000.0
2008-01-03 15:46:00,2.44877,2.44877,2.44482,2.44482,10630000.0
2008-01-03 15:47:00,2.44945,2.44956,2.4453,2.4464,8630000.0
2008-01-03 15:48:00,2.44802,2.44876,2.44522,2.44522,7880000.0
2008-01-03 15:49:00,2.44842,2.44872,2.44247,2.44787,14130000.0
2008-01-03 15:50:00,2.44781,2.44871,2.44444,2.44757,12880000.0
2008-01-03 15:51:00,2.44934,2.44934,2.44364,2.44802,11130000.0
2008-01-03 15:52:00,2.44753,2.44976,2.44548,2.44795,7000000.0
2008-01-03 15:53:00,2.44925,2.44925,2.44393,2.44609,8500000.0
2008-01-03 15:54:00,2.4469,2.44924,2.44181,2.44869,7750000.0
2008-01-03 15:55:00,2.44869,2.44869,2.44309,2.44729,6250000.0
2008-01-03 15:56:00,2.44768,2.44965,2.44499,2.44778,6000000.0
2008-01-03 15:57:00,2.44763,2.44862,2.44117,2.44117,7500000.0
2008-01-03 15:58:00,2.4471,2.44877,2.44257,2.44257,11750000.0
2008-01-03 15:59:00,2.44989,2.45009,2.44527,2.44912,8500000.0
2008-01-03 16:00:00,2.4491,2.44913,2.44643,2.4465,13000000.0
2008-01-03 16:01:00,2.44927,2.4494,2.4437,2.4437,12500000.0
2008-01-03 16:02:00,2.44964,2.44964,2.44476,2.44476,6250000.0
2008-01-03 16:03:00,2.4487,2.4487,2.44545,2.44816,7750000.0
2008-01-03 16:04:00,2.44701,2.4487,2.44513,2.44737,7880000.0
2008-01-03 16:05:00,2.44939,2.44947,2.44229,2.44741,8130000.0
2008-01-03 16:06:00,2.44784,2.44926,2.4469,2.44908,7000000.0
2008-01-03 16:07:00,2.44584,2.44895,2.44584,2.44877,7750000.0
2008-01-03 16:08:00,2.44766,2.44934,2.44516,2.44829,5750000.0
2008-01-03 16:09:00,2.44837,2.44944,2.44811,2.44853,8750000.0
2008-01-03 16:10:00,2.44882,2.44897,2.44453,2.44845,9750000.0
2008-01-03 16:11:00,2.44832,2.44889,2.44515,2.44669,12000000.0
2008-01-03 16:12:00,2.44894,2.44894,2.44073,2.44536,8750000.0
2008-01-03 16:13:00,2.4476,2.44842,2.44565,2.44842,6130000.0
2008-01-03 16:14:00,2.44612,2.44767,2.44406,2.44506,7750000.0
2008-01-03 16:15:00,2.44667,2.44756,2.44378,2.44756,9000000.0
2008-01-03 16:16:00,2.44726,2.44726,2.44241,2.44437,9880000.0
2008-01-03 16:17:00,2.4479,2.44815,2.44443,2.44511,8500000.0
2008-01-03 16:18:00,2.4475,2.44821,2.44257,2.44659,8000000.0
2008-01-03 16:19:00,2.44588,2.44621,2.44102,2.44286,13000000.0
2008-01-03 16:20:00,2.44451,2.44698,2.44205,2.44698,11000000.0
2008-01-03 16:21:00,2.44643,2.44662,2.44278,2.44278,5750000.0
2008-01-03 16:22:00,2.44583,2.44583,2.44066,2.44171,7880000.0
2008-01-03 16:23:00,2.44389,2.44493,2.44316,2.44338,6750000.0
2008-01-03 16:24:00,2.44168,2.44493,2.43824,2.44343,13000000.0
2008-01-03 16:25:00,2.44178,2.44408,2.43895,2.44349,7500000.0
2008-01-03 16:26:00,2.44347,2.44347,2.4402,2.44297,11250000.0
2008-01-03 16:27:00,2.44039,2.44431,2.43761,2.44431,11000000.0
2008-01-03 16:28:00,2.44363,2.44424,2.43973,2.44106,9000000.0
2008-01-03 16:29:00,2.4425,2.44435,2.44039,2.44343,9000000.0
2008-01-03 16:30:00,2.44373,2.44482,2.44099,2.44239,8630000.0
2008-01-03 16:31:00,2.44109,2.44455,2.44012,2.44455,7630000.0
2008-01-03 16:32:00,2.44559,2.44559,2.43973,2.44311,8750000.0
2008-01-03 16:33:00,2.44443,2.44497,2.44109,2.44497,9000000.0
2008-01-03 16:34:00,2.4439,2.44492,2.44038,2.44186,11130000.0
2008-01-03 16:35:00,2.44536,2.44536,2.43954,2.44308,11500000.0
2008-01-03 16:36:00,2.44058,2.44564,2.44058,2.44388,13250000.0
2008-01-03 16:37:00,2.44155,2.4449,2.44119,2.4449,6380000.0
2008-01-03 16:38:00,2.44589,2.44589,2.44233,2.44476,8500000.0
2008-01-03 16:39:00,2.44541,2.44587,2.4408,2.44465,6500000.0
2008-01-03 16:40:00,2.44532,2.44554,2.44071,2.44435,10750000.0
2008-01-03 16:41:00,2.44401,2.44598,2.43966,2.44576,9000000.0
2008-01-03 16:42:00,2.44388,2.44515,2.43915,2.44501,7750000.0
2008-01-03 16:43:00,2.44253,2.44452,2.44156,2.44267,10000000.0
2008-01-03 16:44:00,2.4391,2.44329,2.4391,2.44078,7000000.0
2008-01-03 16:45:00,2.44349,2.44349,2.43889,2.44285,7000000.0
2008-01-03 16:46:00,2.44223,2.44321,2.43862,2.43893,9130000.0
2008-01-03 16:47:00,2.44089,2.44222,2.439,2.44222,8130000.0
2008-01-03 16:48:00,2.44204,2.44298,2.43709,2.44204,6250000.0
2008-01-03 16:49:00,2.442,2.442,2.43754,2.4417,7500000.0
2008-01-03 16:50:00,2.44232,2.44232,2.436,2.44131,6880000.0
2008-01-03 16:51:00,2.44034,2.4426,2.43677,2.4426,7130000.0
2008-01-03 16:52:00,2.43836,2.44304,2.43836,2.44198,5500000.0
2008-01-03 16:53:00,2.44173,2.444,2.43952,2.44295,8630000.0
2008-01-03 16:54:00,2.44303,2.44303,2.43738,2.44059,11130000.0
2008-01-03 16:55:00,2.44286,2.44369,2.43987,2.43987,6000000.0
2008-01-03 16:56:00,2.44345,2.44459,2.44207,2.44459,8000000.0
2008-01-03 16:57:00,2.4425,2.44316,2.44016,2.4404,8500000.0
2008-01-03 16:58:00,2.44083,2.44367,2.4386,2.44232,8750000.0
2008-01-03 16:59:00,2.44191,2.44434,2.44038,2.44222,11000000.0
2008-01-03 17:00:00,2.44336,2.44377,2.43813,2.44368,7000000.0
2008-01-03 17:01:00,2.44365,2.44525,2.43929,2.44456,7000000.0
2008-01-03 17:02:00,2.44566,2.44566,2.4417,2.4417,6500000.0
2008-01-03 17:03:00,2.44317,2.44609,2.44244,2.44406,11000000.0
2008-01-03 17:04:00,2.44494,2.44519,2.44342,2.44442,6250000.0
2008-01-03 17:05:00,2.4436,2.44554,2.43956,2.44554,6750000.0
2008-01-03 17:06:00,2.44594,2.44594,2.43977,2.44293,8500000.0
2008-01-03 17:07:00,2.44633,2.44633,2.44157,2.44557,11500000.0
2008-01-03 17:08:00,2.4417,2.44527,2.4417,2.44213,10500000.0
2008-01-03 17:09:00,2.44316,2.44437,2.44199,2.4436,6380000.0
2008-01-03 17:10:00,2.43927,2.44506,2.43927,2.44392,8380000.0
2008-01-03 17:11:00,2.4456,2.44561,2.44135,2.44135,5750000.0
2008-01-03 17:12:00,2.44123,2.4455,2.44061,2.4455,7500000.0
2008-01-03 17:13:00,2.44359,2.44502,2.44259,2.44502,10500000.0
2008-01-03 17:14:00,2.44468,2.44468,2.43957,2.4401,6250000.0
2008-01-03 17:15:00,2.44027,2.44473,2.44027,2.44087,15750000.0
2008-01-03 17:16:00,2.44555,2.44555,2.44233,2.44413,6750000.0
2008-01-03 17:17:00,2.44391,2.44548,2.44265,2.44548,8250000.0
2008-01-03 17:18:00,2.44549,2.44549,2.44128,2.44449,12750000.0
2008-01-03 17:19:00,2.44278,2.44545,2.442,2.44416,9630000.0
2008-01-03 17:20:00,2.44466,2.44546,2.44209,2.44209,8500000.0
2008-01-03 17:21:00,2.44591,2.44629,2.44216,2.44441,9000000.0
2008-01-03 17:22:00,2.44422,2.44584,2.44169,2.44584,7000000.0
2008-01-03 17:23:00,2.44459,2.44561,2.44049,2.44194,13630000.0
2008-01-03 17:24:00,2.44336,2.44579,2.44095,2.44211,5750000.0
2008-01-03 17:25:00,2.44369,2.44559,2.4429,2.44513,7750000.0
2008-01-03 17:26:00,2.44468,2.44602,2.44143,2.4449,7130000.0
2008-01-03 17:27:00,2.44348,2.4449,2.43778,2.44422,11750000.0
2008-01-03 17:28:00,2.44513,2.44573,2.44258,2.44458,7250000.0
2008-01-03 17:29:00,2.44539,2.44672,2.44249,2.44672,6500000.0
2008-01-03 17:30:00,2.44512,2.44537,2.44261,2.44341,9630000.0
2008-01-03 17:31:00,2.44319,2.44472,2.44095,2.44472,5250000.0
2008-01-03 17:32:00,2.44308,2.44575,2.44159,2.44198,7500000.0
2008-01-03 17:33:00,2.44516,2.44589,2.44219,2.44519,8500000.0
2008-01-03 17:34:00,2.44595,2.44595,2.4413,2.44307,9630000.0
2008-01-03 17:35:00,2.44147,2.44611,2.44147,2.4431,5750000.0
2008-01-03 17:36:00,2.44615,2.44615,2.44109,2.44559,7750000.0
2008-01-03 17:37:00,2.44578,2.44578,2.44093,2.44369,9500000.0
2008-01-03 17:38:00,2.44053,2.44506,2.44009,2.44235,12380000.0
2008-01-03 17:39:00,2.44564,2.44573,2.44223,2.44392,7380000.0
2008-01-03 17:40:00,2.44454,2.44559,2.4423,2.44539,9250000.0
2008-01-03 17:41:00,2.44482,2.44571,2.44339,2.44513,10130000.0
2008-01-03 17:42:00,2.44364,2.44497,2.44204,2.44417,11250000.0
2008-01-03 17:43:00,2.44301,2.44376,2.44176,2.44334,7000000.0
2008-01-03 17:44:00,2.44262,2.44301,2.4395,2.44276,8750000.0
2008-01-03 17:45:00,2.44281,2.44422,2.44158,2.44422,8500000.0
2008-01-03 17:46:00,2.4443,2.44485,2.43999,2.44064,13630000.0
2008-01-03 17:47:00,2.44213,2.44331,2.43869,2.44148,6750000.0
2008-01-03 17:48:00,2.44275,2.4438,2.43799,2.44113,6000000.0
2008-01-03 17:49:00,2.43919,2.44343,2.4371,2.4423,16750000.0
2008-01-03 17:50:00,2.44236,2.44266,2.43837,2.44261,9380000.0
2008-01-03 17:51:00,2.44347,2.44347,2.43808,2.44087,13500000.0
2008-01-03 17:52:00,2.44183,2.44286,2.44131,2.44281,8000000.0
2008-01-03 17:53:00,2.44321,2.44333,2.43668,2.44303,9250000.0
2008-01-03 17:54:00,2.44068,2.44382,2.43949,2.44382,8500000.0
2008-01-03 17:55:00,2.44052,2.44359,2.43881,2.44244,5250000.0
2008-01-03 17:56:00,2.44263,2.444,2.43839,2.441,12250000.0
2008-01-03 17:57:00,2.44078,2.44358,2.43856,2.44009,11250000.0
2008-01-03 17:58:00,2.44118,2.44357,2.43879,2.44218,6750000.0
2008-01-03 17:59:00,2.44305,2.44468,2.43836,2.44468,7250000.0
2008-01-03 18:00:00,2.44312,2.44473,2.43901,2.44376,11880000.0
2008-01-03 18:01:00,2.44473,2.44538,2.43982,2.4419,10630000.0
2008-01-03 18:02:00,2.44501,2.44501,2.43967,2.44393,14500000.0
2008-01-03 18:03:00,2.44225,2.44373,2.43939,2.44311,5750000.0
2008-01-03 18:04:00,2.44469,2.44469,2.44159,2.44312,6000000.0
2008-01-03 18:05:00,2.44342,2.44359,2.43993,2.44348,11880000.0
2008-01-03 18:06:00,2.44233,2.44404,2.4395,2.44404,8500000.0
2008-01-03 18:07:00,2.44366,2.44389,2.43852,2.44351,11250000.0
2008-01-03 18:08:00,2.44332,2.44332,2.43853,2.44121,6250000.0
2008-01-03 18:09:00,2.44205,2.44312,2.43837,2.44074,9250000.0
2008-01-03 18:10:00,2.43983,2.44386,2.43983,2.44208,6500000.0
2008-01-03 18:11:00,2.44153,2.4438,2.43974,2.4438,6380000.0
2008-01-03 18:12:00,2.4387,2.44394,2.4387,2.4433,5500000.0
2008-01-03 18:13:00,2.44265,2.44326,2.4405,2.44326,5750000.0
2008-01-03 18:14:00,2.44306,2.44383,2.44167,2.44332,13000000.0
2008-01-03 18:15:00,2.4423,2.4445,2.4423,2.44359,9510000.0
2008-01-03 18:16:00,2.44192,2.44389,2.43924,2.43949,9260000.0
2008-01-03 18:17:00,2.44159,2.44204,2.43582,2.43689,16630000.0
2008-01-03 18:18:00,2.43782,2.44203,2.43646,2.44189,11880000.0
2008-01-03 18:19:00,2.43726,2.44294,2.43726,2.44234,7000000.0
2008-01-03 18:20:00,2.4389,2.44169,2.43869,2.44152,9250000.0
2008-01-03 18:21:00,2.44299,2.44305,2.43948,2.44088,5630000.0
2008-01-03 18:22:00,2.43844,2.44146,2.43599,2.44134,11000000.0
2008-01-03 18:23:00,2.44119,2.44182,2.43704,2.44182,8250000.0
2008-01-03 18:24:00,2.4402,2.44172,2.43751,2.44122,12000000.0
2008-01-03 18:25:00,2.44063,2.44325,2.44063,2.4427,6500000.0
2008-01-03 18:26:00,2.43875,2.44222,2.43663,2.44214,9630000.0
2008-01-03 18:27:00,2.44163,2.44276,2.4368,2.44248,8750000.0
2008-01-03 18:28:00,2.44227,2.44227,2.43862,2.44144,7750000.0
2008-01-03 18:29:00,2.43815,2.44147,2.43815,2.44108,6380000.0
2008-01-03 18:30:00,2.4427,2.4428,2.43687,2.44189,15880000.0
2008-01-03 18:31:00,2.44241,2.44241,2.44037,2.44159,9630000.0
2008-01-03 18:32:00,2.43905,2.44326,2.43836,2.4404,11380000.0
2008-01-03 18:33:00,2.44252,2.44252,2.44045,2.44207,8250000.0
2008-01-03 18:34:00,2.44321,2.44321,2.43794,2.4431,16880000.0
2008-01-03 18:35:00,2.44102,2.44273,2.43594,2.44248,4880000.0
2008-01-03 18:36:00,2.44257,2.44257,2.43899,2.44243,8500000.0
2008-01-03 18:37:00,2.44026,2.44141,2.43542,2.44018,9500000.0
2008-01-03 18:38:00,2.44241,2.44257,2.43633,2.44082,12000000.0
2008-01-03 18:39:00,2.44122,2.44217,2.43645,2.4421,7750000.0
2008-01-03 18:40:00,2.44135,2.44226,2.43668,2.44155,7500000.0
2008-01-03 18:41:00,2.43851,2.44171,2.43796,2.43887,11250000.0
2008-01-03 18:42:00,2.44034,2.44179,2.4374,2.44179,11880000.0
2008-01-03 18:43:00,2.43997,2.44145,2.43675,2.44109,10380000.0
2008-01-03 18:44:00,2.43904,2.44164,2.43575,2.44164,12500000.0
2008-01-03 18:45:00,2.44087,2.44087,2.4338,2.43815,7000000.0
2008-01-03 18:46:00,2.43782,2.43943,2.43426,2.43859,11000000.0
2008-01-03 18:47:00,2.439,2.4398,2.43495,2.43975,7250000.0
2008-01-03 18:48:00,2.43878,2.43965,2.43535,2.43965,13250000.0
2008-01-03 18:49:00,2.4391,2.44008,2.43799,2.4394,6000000.0
2008-01-03 18:50:00,2.43943,2.43981,2.43778,2.43981,6750000.0
2008-01-03 18:51:00,2.44029,2.44072,2.43647,2.43647,10750000.0
2008-01-03 18:52:00,2.44024,2.44024,2.43464,2.43985,7750000.0
2008-01-03 18:53:00,2.44031,2.44145,2.4388,2.44145,8510000.0
2008-01-03 18:54:00,2.44061,2.4411,2.43787,2.43964,13260000.0
2008-01-03 18:55:00,2.43636,2.44036,2.43636,2.43777,8750000.0
2008-01-03 18:56:00,2.44022,2.44052,2.43611,2.43611,15000000.0
2008-01-03 18:57:00,2.44176,2.44216,2.43783,2.4396,7750000.0
2008-01-03 18:58:00,2.43948,2.44173,2.43712,2.44001,10000000.0
2008-01-03 18:59:00,2.43759,2.44055,2.43514,2.44043,5750000.0
2008-01-03 19:00:00,2.43992,2.4406,2.43541,2.4406,11500000.0
2008-01-03 19:01:00,2.4408,2.4408,2.43751,2.43954,5880000.0
2008-01-03 19:02:00,2.43842,2.43842,2.43004,2.43386,11250000.0
2008-01-03 19:03:00,2.43867,2.44013,2.43549,2.43918,7000000.0
2008-01-03 19:04:00,2.43815,2.43868,2.43638,2.4369,7500000.0
2008-01-03 19:05:00,2.43766,2.43977,2.4346,2.43653,9500000.0
2008-01-03 19:06:00,2.43206,2.43926,2.43206,2.43926,9000000.0
2008-01-03 19:07:00,2.43708,2.43891,2.43159,2.43448,8250000.0
2008-01-03 19:08:00,2.437,2.43951,2.43626,2.43896,8750000.0
2008-01-03 19:09:00,2.43851,2.43881,2.43713,2.43756,8000000.0
2008-01-03 19:10:00,2.4379,2.4386,2.43638,2.4386,5750000.0
2008-01-03 19:11:00,2.43915,2.43916,2.43455,2.43874,12750000.0
2008-01-03 19:12:00,2.43877,2.43877,2.43526,2.43823,11500000.0
2008-01-03 19:13:00,2.43961,2.43961,2.4369,2.43846,6000000.0
2008-01-03 19:14:00,2.43683,2.43901,2.43554,2.43641,7380000.0
2008-01-03 19:15:00,2.43948,2.43978,2.43328,2.43556,12880000.0
2008-01-03 19:16:00,2.43926,2.43926,2.43419,2.43566,17000000.0
2008-01-03 19:17:00,2.43397,2.43877,2.43397,2.43849,11380000.0
2008-01-03 19:18:00,2.43778,2.43797,2.43157,2.43157,18750000.0
2008-01-03 19:19:00,2.43902,2.43902,2.43281,2.43394,10380000.0
2008-01-03 19:20:00,2.43613,2.43862,2.43583,2.43646,8000000.0
2008-01-03 19:21:00,2.43745,2.43933,2.43311,2.43743,9630000.0
2008-01-03 19:22:00,2.43736,2.43832,2.43511,2.43832,10000000.0
2008-01-03 19:23:00,2.43847,2.43847,2.43513,2.43754,10000000.0
2008-01-03 19:24:00,2.4344,2.43861,2.43404,2.43811,5250000.0
2008-01-03 19:25:00,2.43789,2.43823,2.43311,2.43563,5250000.0
2008-01-03 19:26:00,2.43633,2.4382,2.43633,2.43755,5500000.0
2008-01-03 19:27:00,2.43417,2.43862,2.43417,2.43862,6250000.0
2008-01-03 19:28:00,2.4351,2.43828,2.43115,2.43691,6130000.0
2008-01-03 19:29:00,2.43816,2.43829,2.43358,2.43776,13500000.0
2008-01-03 19:30:00,2.4355,2.43819,2.43527,2.43739,8250000.0
2008-01-03 19:31:00,2.43358,2.43773,2.43278,2.43679,11500000.0
2008-01-03 19:32:00,2.43698,2.43832,2.43372,2.43778,7000000.0
2008-01-03 19:33:00,2.43863,2.43863,2.4313,2.43658,8880000.0
2008-01-03 19:34:00,2.43756,2.43775,2.43455,2.43775,10500000.0
2008-01-03 19:35:00,2.43814,2.4386,2.43302,2.43731,7500000.0
2008-01-03 19:36:00,2.43572,2.4385,2.43402,2.4385,10010000.0
2008-01-03 19:37:00,2.43692,2.43904,2.43233,2.43837,8750000.0
2008-01-03 19:38:00,2.43736,2.43837,2.43633,2.43686,9250000.0
2008-01-03 19:39:00,2.43924,2.43924,2.43522,2.43522,7500000.0
2008-01-03 19:40:00,2.43912,2.43912,2.43677,2.43858,10630000.0
2008-01-03 19:41:00,2.43814,2.43825,2.4342,2.4365,6500000.0
2008-01-03 19:42:00,2.43482,2.43778,2.43478,2.43592,7500000.0
2008-01-03 19:43:00,2.43706,2.43845,2.43602,2.4382,7750000.0
2008-01-03 19:44:00,2.43813,2.4382,2.43418,2.43792,11250000.0
2008-01-03 19:45:00,2.43813,2.4386,2.43426,2.4386,9250000.0
2008-01-03 19:46:00,2.43838,2.43847,2.43712,2.43832,5880000.0
2008-01-03 19:47:00,2.43534,2.43831,2.43534,2.43821,12750000.0
2008-01-03 19:48:00,2.43868,2.43868,2.43426,2.43683,6880000.0
2008-01-03 19:49:00,2.43637,2.4379,2.4324,2.43343,5880000.0
2008-01-03 19:50:00,2.43716,2.43787,2.43155,2.43787,8750000.0
2008-01-03 19:51:00,2.43751,2.43751,2.43191,2.43695,7250000.0
2008-01-03 19:52:00,2.43564,2.43813,2.43388,2.43813,10000000.0
2008-01-03 19:53:00,2.43581,2.43795,2.43414,2.43684,6250000.0
2008-01-03 19:54:00,2.43598,2.43769,2.43386,2.43386,6500000.0
2008-01-03 19:55:00,2.43682,2.43682,2.43299,2.43526,10750000.0
2008-01-03 19:56:00,2.4362,2.43686,2.43298,2.43631,14630000.0
2008-01-03 19:57:00,2.43782,2.43858,2.43121,2.43121,18630000.0
2008-01-03 19:58:00,2.43689,2.43789,2.43285,2.4364,9630000.0
2008-01-03 19:59:00,2.43286,2.43704,2.43152,2.43704,6130000.0
2008-01-03 20:00:00,2.43714,2.43771,2.43468,2.43752,10750000.0
2008-01-03 20:01:00,2.43363,2.43704,2.43097,2.43097,7750000.0
2008-01-03 20:02:00,2.4361,2.43788,2.43524,2.43788,10000000.0
2008-01-03 20:03:00,2.43468,2.43789,2.43468,2.43769,9250000.0
2008-01-03 20:04:00,2.43747,2.43753,2.43613,2.43613,7000000.0
2008-01-03 20:05:00,2.43704,2.43954,2.43241,2.43533,9750000.0
2008-01-03 20:06:00,2.43463,2.43783,2.43311,2.43593,11380000.0
2008-01-03 20:07:00,2.43374,2.43613,2.43327,2.43561,9250000.0
2008-01-03 20:08:00,2.43056,2.43621,2.43056,2.43239,7500000.0
2008-01-03 20:09:00,2.43312,2.43452,2.43017,2.43447,10130000.0
2008-01-03 20:10:00,2.4334,2.43681,2.43303,2.43681,7500000.0
2008-01-03 20:11:00,2.43507,2.43643,2.43229,2.43581,8500000.0
2008-01-03 20:12:00,2.43635,2.43635,2.43063,2.43478,6630000.0
2008-01-03 20:13:00,2.43467,2.43524,2.42761,2.43226,6500000.0
2008-01-03 20:14:00,2.43395,2.43607,2.43142,2.43398,12010000.0
2008-01-03 20:15:00,2.43338,2.43501,2.43152,2.43179,8000000.0
2008-01-03 20:16:00,2.43096,2.43465,2.43088,2.43229,10750000.0
2008-01-03 20:17:00,2.43285,2.43578,2.43079,2.43578,7250000.0
2008-01-03 20:18:00,2.43453,2.4349,2.42989,2.4349,8500000.0
2008-01-03 20:19:00,2.43315,2.43439,2.42714,2.43412,8750000.0
2008-01-03 20:20:00,2.43328,2.43378,2.42804,2.43378,7130000.0
2008-01-03 20:21:00,2.43339,2.43416,2.4298,2.43325,15250000.0
2008-01-03 20:22:00,2.43409,2.43442,2.43155,2.43249,7750000.0
2008-01-03 20:23:00,2.4347,2.4347,2.42912,2.42912,9500000.0
2008-01-03 20:24:00,2.43428,2.43428,2.42984,2.42984,12380000.0
2008-01-03 20:25:00,2.43371,2.43371,2.42967,2.43198,9500000.0
2008-01-03 20:26:00,2.43398,2.4353,2.43017,2.43126,12250000.0
2008-01-03 20:27:00,2.43224,2.43334,2.42902,2.42902,6130000.0
2008-01-03 20:28:00,2.43415,2.43436,2.42953,2.42953,5250000.0
2008-01-03 20:29:00,2.43136,2.43317,2.42946,2.43194,8630000.0
2008-01-03 20:30:00,2.43083,2.43399,2.42813,2.43358,12750000.0
2008-01-03 20:31:00,2.4345,2.4345,2.43038,2.43038,8000000.0
2008-01-03 20:32:00,2.43463,2.43463,2.4305,2.43331,7500000.0
2008-01-03 20:33:00,2.43395,2.43472,2.4287,2.43122,10630000.0
2008-01-03 20:34:00,2.43083,2.4336,2.43083,2.4336,9760000.0
2008-01-03 20:35:00,2.43466,2.43487,2.43029,2.43271,7000000.0
2008-01-03 20:36:00,2.4339,2.43483,2.43101,2.43101,6250000.0
2008-01-03 20:37:00,2.43313,2.43416,2.42999,2.43117,10500000.0
2008-01-03 20:38:00,2.43434,2.43434,2.43058,2.43325,12500000.0
2008-01-03 20:39:00,2.42992,2.43259,2.42918,2.42918,6000000.0
2008-01-03 20:40:00,2.43122,2.43392,2.42745,2.43333,12130000.0
2008-01-03 20:41:00,2.4289,2.43196,2.4289,2.43099,7750000.0
2008-01-03 20:42:00,2.42953,2.43181,2.42882,2.43181,11630000.0
2008-01-03 20:43:00,2.43148,2.43232,2.42785,2.43232,7500000.0
2008-01-03 20:44:00,2.43195,2.4325,2.42644,2.43114,11260000.0
2008-01-03 20:45:00,2.43041,2.43175,2.42976,2.43165,7880000.0
2008-01-03 20:46:00,2.42794,2.43172,2.42638,2.43073,6000000.0
2008-01-03 20:47:00,2.43232,2.43235,2.42721,2.43093,8000000.0
2008-01-03 20:48:00,2.43204,2.43215,2.42862,2.432,5500000.0
2008-01-03 20:49:00,2.42895,2.43255,2.42819,2.43238,8000000.0
2008-01-03 20:50:00,2.43133,2.43323,2.43032,2.43279,13130000.0
2008-01-03 20:51:00,2.43046,2.43177,2.4296,2.43177,5750000.0
2008-01-03 20:52:00,2.43102,2.43182,2.42545,2.43128,5880000.0
2008-01-03 20:53:00,2.43144,2.43168,2.4279,2.43127,7000000.0
2008-01-03 20:54:00,2.42727,2.43216,2.42727,2.43216,6750000.0
2008-01-03 20:55:00,2.43006,2.43319,2.42763,2.43319,9500000.0
2008-01-03 20:56:00,2.4288,2.43215,2.4288,2.43004,5250000.0
2008-01-03 20:57:00,2.43149,2.43279,2.4282,2.43103,9250000.0
2008-01-03 20:58:00,2.43273,2.43273,2.42821,2.43067,6250000.0
2008-01-03 20:59:00,2.43262,2.43344,2.42929,2.43247,11000000.0
2008-01-03 21:00:00,2.43182,2.43282,2.42738,2.42864,8250000.0
2008-01-03 21:01:00,2.43242,2.43305,2.42657,2.43162,8250000.0
2008-01-03 21:02:00,2.42738,2.43303,2.42699,2.42699,15630000.0
2008-01-03 21:03:00,2.43308,2.43342,2.43154,2.43154,7750000.0
2008-01-03 21:04:00,2.43188,2.43247,2.42837,2.43043,9510000.0
2008-01-03 21:05:00,2.4333,2.43344,2.43005,2.43282,6630000.0
2008-01-03 21:06:00,2.43255,2.43402,2.42906,2.43038,7880000.0
2008-01-03 21:07:00,2.43085,2.43436,2.43072,2.43408,10250000.0
2008-01-03 21:08:00,2.42949,2.43351,2.42949,2.43351,14500000.0
2008-01-03 21:09:00,2.43016,2.43366,2.43003,2.43366,8750000.0
2008-01-03 21:10:00,2.43208,2.43352,2.4291,2.43004,7500000.0
2008-01-03 21:11:00,2.43376,2.43387,2.42871,2.43255,7000000.0
2008-01-03 21:12:00,2.43386,2.43386,2.43069,2.43074,6750000.0
2008-01-03 21:13:00,2.43282,2.43313,2.42934,2.43281,10000000.0
2008-01-03 21:14:00,2.43481,2.43518,2.43172,2.43172,5500000.0
2008-01-03 21:15:00,2.43314,2.43405,2.43038,2.43384,8250000.0
2008-01-03 21:16:00,2.43513,2.43513,2.4296,2.43129,5250000.0
2008-01-03 21:17:00,2.43114,2.43525,2.42955,2.43305,9010000.0
2008-01-03 21:18:00,2.43205,2.43378,2.42896,2.43228,8500000.0
2008-01-03 21:19:00,2.43343,2.43483,2.43108,2.43443,5750000.0
2008-01-03 21:20:00,2.43231,2.435,2.4303,2.43452,8250000.0
2008-01-03 21:21:00,2.43261,2.43527,2.43227,2.4335,10500000.0
2008-01-03 21:22:00,2.43594,2.43594,2.43042,2.43451,12500000.0
2008-01-03 21:23:00,2.43538,2.43538,2.43246,2.43246,5500000.0
2008-01-03 21:24:00,2.43564,2.43564,2.43159,2.43311,7750000.0
2008-01-03 21:25:00,2.43422,2.43513,2.43085,2.43421,8500000.0
2008-01-03 21:26:00,2.42948,2.43531,2.42946,2.43134,11750000.0
2008-01-03 21:27:00,2.4338,2.43529,2.4306,2.4306,5750000.0
2008-01-03 21:28:00,2.43163,2.43651,2.42926,2.43588,7750000.0
2008-01-03 21:29:00,2.43178,2.43324,2.4289,2.43266,6500000.0
2008-01-03 21:30:00,2.43549,2.43549,2.43008,2.43472,8000000.0
2008-01-03 21:31:00,2.42986,2.43505,2.42903,2.42982,9000000.0
2008-01-03 21:32:00,2.43561,2.43561,2.43561,2.43561,750000.0
2008-01-03 21:33:00,2.43456,2.43526,2.43094,2.4342,7750000.0
2008-01-03 21:34:00,2.43281,2.43559,2.43116,2.43116,7130000.0
2008-01-03 21:35:00,2.43037,2.43553,2.43037,2.4355,9500000.0
2008-01-03 21:36:00,2.43263,2.43539,2.43232,2.43496,6250000.0
2008-01-03 21:37:00,2.43282,2.43464,2.43162,2.43457,5500000.0
2008-01-03 21:38:00,2.4329,2.43549,2.43117,2.43301,7750000.0
2008-01-03 21:39:00,2.43372,2.43485,2.43074,2.43485,8750000.0
2008-01-03 21:40:00,2.43462,2.43462,2.43012,2.43313,7500000.0
2008-01-03 21:41:00,2.43543,2.43562,2.43147,2.43147,6630000.0
2008-01-03 21:42:00,2.43602,2.4362,2.43578,2.4358,6880000.0
2008-01-03 21:43:00,2.43509,2.43509,2.43216,2.43455,7500000.0
2008-01-03 21:44:00,2.43511,2.43511,2.4333,2.4333,6000000.0
2008-01-03 21:45:00,2.43383,2.43481,2.43316,2.43316,11880000.0
2008-01-03 21:46:00,2.43474,2.43641,2.43141,2.43493,9250000.0
2008-01-03 21:47:00,2.43538,2.43561,2.43231,2.43555,8250000.0
2008-01-03 21:48:00,2.43326,2.4348,2.42715,2.43284,10250000.0
2008-01-03 21:49:00,2.43446,2.43507,2.43168,2.43168,5880000.0
2008-01-03 21:50:00,2.43432,2.43472,2.43099,2.43316,9380000.0
2008-01-03 21:51:00,2.43216,2.43604,2.43158,2.43601,5500000.0
2008-01-03 21:52:00,2.43297,2.43518,2.43098,2.43472,6000000.0
2008-01-03 21:53:00,2.43612,2.43612,2.43121,2.43121,10880000.0
2008-01-03 21:54:00,2.4324,2.43608,2.4324,2.43608,7250000.0
2008-01-03 21:55:00,2.43069,2.43614,2.43069,2.43308,7500000.0
2008-01-03 21:56:00,2.43578,2.43595,2.43211,2.43211,5500000.0
2008-01-03 21:57:00,2.43166,2.43644,2.43113,2.43113,9380000.0
2008-01-03 21:58:00,2.43495,2.43501,2.43191,2.43465,5250000.0
2008-01-03 21:59:00,2.43156,2.43586,2.43116,2.43116,9750000.0
2008-01-03 22:00:00,2.43267,2.43589,2.43058,2.43443,6130000.0
2008-01-03 22:01:00,2.43427,2.43613,2.43153,2.43613,5750000.0
2008-01-03 22:02:00,2.43357,2.43569,2.42921,2.43559,4760000.0
2008-01-03 22:03:00,2.43401,2.43546,2.43031,2.43348,11630000.0
2008-01-03 22:04:00,2.43091,2.43486,2.43091,2.43486,6260000.0
2008-01-03 22:05:00,2.43381,2.43494,2.4317,2.4317,7000000.0
2008-01-03 22:06:00,2.43416,2.43434,2.43103,2.43239,7750000.0
2008-01-03 22:07:00,2.43189,2.43503,2.43117,2.4321,10750000.0
2008-01-03 22:08:00,2.43375,2.43581,2.42877,2.43581,6500000.0
2008-01-03 22:09:00,2.42968,2.43495,2.42968,2.43092,8510000.0
2008-01-03 22:10:00,2.43463,2.43557,2.43072,2.43557,11000000.0
2008-01-03 22:11:00,2.42906,2.43457,2.42906,2.43335,5750000.0
2008-01-03 22:12:00,2.43003,2.43411,2.43003,2.43411,5750000.0
2008-01-03 22:13:00,2.43272,2.43442,2.42837,2.43322,12630000.0
2008-01-03 22:14:00,2.43127,2.43438,2.43072,2.43248,10500000.0
2008-01-03 22:15:00,2.43012,2.43442,2.42993,2.43415,10000000.0
2008-01-03 22:16:00,2.42865,2.43494,2.42865,2.43494,6880000.0
2008-01-03 22:17:00,2.43221,2.43516,2.42851,2.43222,10250000.0
2008-01-03 22:18:00,2.43481,2.43493,2.43211,2.43252,9880000.0
2008-01-03 22:19:00,2.42996,2.43453,2.42996,2.43415,5750000.0
2008-01-03 22:20:00,2.43491,2.43491,2.43118,2.43118,7500000.0
2008-01-03 22:21:00,2.43409,2.43435,2.43263,2.43418,5130000.0
2008-01-03 22:22:00,2.43163,2.43494,2.43084,2.43162,9130000.0
2008-01-03 22:23:00,2.43475,2.43592,2.43088,2.43088,7510000.0
2008-01-03 22:24:00,2.43347,2.43665,2.43118,2.43639,10250000.0
2008-01-03 22:25:00,2.43452,2.43547,2.43209,2.43494,6500000.0
2008-01-03 22:26:00,2.43414,2.43689,2.43073,2.43591,6500000.0
2008-01-03 22:27:00,2.43339,2.43582,2.43141,2.43283,6500000.0
2008-01-03 22:28:00,2.43625,2.43625,2.43368,2.43368,11000000.0
2008-01-03 22:29:00,2.43309,2.43656,2.43309,2.43655,8380000.0
2008-01-03 22:30:00,2.43568,2.43602,2.4321,2.43349,7630000.0
2008-01-03 22:31:00,2.43671,2.43733,2.43297,2.43683,8630000.0
2008-01-03 22:32:00,2.43447,2.43616,2.43285,2.43285,7000000.0
2008-01-03 22:33:00,2.43505,2.4355,2.42945,2.42945,7750000.0
2008-01-03 22:34:00,2.43253,2.43518,2.42998,2.43397,7750000.0
2008-01-03 22:35:00,2.43032,2.43512,2.43032,2.43154,5500000.0
2008-01-03 22:36:00,2.43595,2.43595,2.43201,2.4342,5500000.0
2008-01-03 22:37:00,2.43237,2.43557,2.42995,2.43557,7000000.0
2008-01-03 22:38:00,2.43531,2.43531,2.43102,2.43146,6250000.0
2008-01-03 22:39:00,2.43376,2.43904,2.43372,2.43372,6250000.0
2008-01-03 22:40:00,2.43312,2.43574,2.43163,2.43574,7500000.0
2008-01-03 22:41:00,2.43426,2.43512,2.4334,2.43462,5500000.0
2008-01-03 22:42:00,2.43422,2.43577,2.42876,2.42876,5250000.0
2008-01-03 22:43:00,2.42828,2.43495,2.42828,2.43495,7750000.0
2008-01-03 22:44:00,2.43423,2.43584,2.43146,2.43584,6500000.0
2008-01-03 22:45:00,2.43492,2.43518,2.43148,2.43463,10500000.0
2008-01-03 22:46:00,2.4328,2.43468,2.42866,2.43164,5500000.0
2008-01-03 22:47:00,2.43504,2.43504,2.42929,2.43438,5500000.0
2008-01-03 22:48:00,2.43324,2.43503,2.43095,2.43241,9130000.0
2008-01-03 22:49:00,2.43352,2.43496,2.43057,2.43196,6000000.0
2008-01-03 22:50:00,2.43461,2.43558,2.43186,2.43537,8500000.0
2008-01-03 22:51:00,2.42864,2.43564,2.42768,2.43564,13750000.0
2008-01-03 22:52:00,2.43186,2.43498,2.43144,2.43469,8000000.0
2008-01-03 22:53:00,2.43275,2.43527,2.43016,2.43279,10880000.0
2008-01-03 22:54:00,2.43417,2.43417,2.43042,2.43251,11000000.0
2008-01-03 22:55:00,2.43432,2.43432,2.43074,2.43189,6500000.0
2008-01-03 22:56:00,2.43437,2.43507,2.42876,2.43156,8000000.0
2008-01-03 22:57:00,2.43282,2.43486,2.43171,2.43486,5750000.0
2008-01-03 22:58:00,2.43417,2.4352,2.43218,2.43218,5500000.0
2008-01-03 22:59:00,2.43301,2.4341,2.43131,2.43131,6750000.0
2008-01-03 23:00:00,2.43338,2.43576,2.43172,2.43359,7250000.0
2008-01-03 23:01:00,2.43313,2.43556,2.43145,2.43556,8130000.0
2008-01-03 23:02:00,2.43383,2.43459,2.43145,2.43283,6250000.0
2008-01-03 23:03:00,2.43273,2.43566,2.42956,2.43524,7250000.0
2008-01-03 23:04:00,2.43326,2.4346,2.42947,2.4346,6000000.0
2008-01-03 23:05:00,2.43235,2.4343,2.43156,2.4343,5750000.0
2008-01-03 23:06:00,2.4298,2.43472,2.4298,2.43472,12880000.0
2008-01-03 23:07:00,2.43341,2.43543,2.4321,2.43402,10750000.0
2008-01-03 23:08:00,2.43553,2.43581,2.42998,2.43581,11750000.0
2008-01-03 23:09:00,2.43483,2.43623,2.43073,2.43623,8250000.0
2008-01-03 23:10:00,2.43482,2.43676,2.43418,2.43477,7140000.0
2008-01-03 23:11:00,2.43479,2.43622,2.43192,2.4353,11000000.0
2008-01-03 23:12:00,2.43606,2.43693,2.43022,2.4309,10000000.0
2008-01-03 23:13:00,2.43602,2.43673,2.43298,2.43673,8750000.0
2008-01-03 23:14:00,2.43421,2.43627,2.4317,2.43375,7750000.0
2008-01-03 23:15:00,2.43181,2.43689,2.43181,2.43671,6000000.0
2008-01-03 23:16:00,2.43465,2.43581,2.43156,2.43581,6000000.0
2008-01-03 23:17:00,2.4358,2.4358,2.43382,2.43572,7500000.0
2008-01-03 23:18:00,2.43397,2.43494,2.43219,2.43494,6250000.0
2008-01-03 23:19:00,2.43053,2.43607,2.43053,2.43493,10260000.0
2008-01-03 23:20:00,2.43602,2.43649,2.43247,2.43649,10250000.0
2008-01-03 23:21:00,2.43407,2.43572,2.43335,2.43421,5750000.0
2008-01-03 23:22:00,2.43564,2.43579,2.42984,2.43579,8000000.0
2008-01-03 23:23:00,2.43631,2.43631,2.42846,2.43538,6750000.0
2008-01-03 23:24:00,2.43368,2.43571,2.43343,2.43571,5500000.0
2008-01-03 23:25:00,2.43435,2.43597,2.43213,2.43222,8750000.0
2008-01-03 23:26:00,2.4357,2.43602,2.43301,2.43301,7500000.0
2008-01-03 23:27:00,2.43547,2.43599,2.43345,2.43399,8000000.0
2008-01-03 23:28:00,2.43646,2.43646,2.43217,2.43524,6000000.0
2008-01-03 23:29:00,2.43291,2.43679,2.43143,2.43679,10750000.0
2008-01-03 23:30:00,2.43124,2.43525,2.43086,2.43423,7750000.0
2008-01-03 23:31:00,2.43557,2.43693,2.43359,2.43693,10130000.0
2008-01-03 23:32:00,2.43616,2.43712,2.43317,2.43566,5500000.0
2008-01-03 23:33:00,2.43412,2.43617,2.43111,2.43583,5250000.0
2008-01-03 23:34:00,2.43635,2.43635,2.42994,2.43552,10130000.0
2008-01-03 23:35:00,2.43545,2.43555,2.43226,2.43471,10000000.0
2008-01-03 23:36:00,2.43379,2.4362,2.4316,2.4362,9250000.0
2008-01-03 23:37:00,2.43149,2.43586,2.42967,2.43586,8750000.0
2008-01-03 23:38:00,2.43428,2.43647,2.43244,2.43647,8880000.0
2008-01-03 23:39:00,2.43223,2.43601,2.43223,2.43543,8250000.0
2008-01-03 23:40:00,2.43273,2.4359,2.43218,2.43552,8250000.0
2008-01-03 23:41:00,2.43372,2.4355,2.43199,2.43538,11500000.0
2008-01-03 23:42:00,2.43347,2.43638,2.43107,2.43368,7250000.0
2008-01-03 23:43:00,2.43509,2.43509,2.43271,2.43421,6250000.0
2008-01-03 23:44:00,2.43445,2.43512,2.43152,2.43193,7000000.0
2008-01-03 23:45:00,2.4346,2.4354,2.43102,2.43391,6750000.0
2008-01-03 23:46:00,2.43409,2.4364,2.43409,2.4362,5250000.0
2008-01-03 23:47:00,2.43404,2.43571,2.43084,2.43571,7000000.0
2008-01-03 23:48:00,2.43316,2.43581,2.43271,2.43341,5880000.0
2008-01-03 23:49:00,2.43259,2.43517,2.43019,2.43239,8000000.0
2008-01-03 23:50:00,2.43472,2.43607,2.43111,2.43607,7000000.0
2008-01-03 23:51:00,2.43448,2.43546,2.43102,2.43452,7500000.0
2008-01-03 23:52:00,2.43533,2.43582,2.43296,2.43296,8630000.0
2008-01-03 23:53:00,2.43504,2.4366,2.43032,2.43534,8000000.0
2008-01-03 23:54:00,2.43481,2.43506,2.4323,2.43372,7500000.0
2008-01-03 23:55:00,2.43515,2.43617,2.43474,2.43557,6250000.0
2008-01-03 23:56:00,2.4358,2.43586,2.43141,2.43141,7750000.0
2008-01-03 23:57:00,2.4355,2.43685,2.43212,2.43567,10630000.0
2008-01-03 23:58:00,2.4336,2.43517,2.43125,2.43371,7000000.0
2008-01-03 23:59:00,2.43644,2.43644,2.43274,2.4338,8880000.0
2008-01-04 00:00:00,2.43557,2.43593,2.43324,2.43489,10250000.0
2008-01-04 00:01:00,2.43487,2.43574,2.43188,2.43188,6380000.0
2008-01-04 00:02:00,2.43527,2.43534,2.43381,2.43522,8500000.0
2008-01-04 00:03:00,2.43312,2.43617,2.43116,2.43338,11250000.0
2008-01-04 00:04:00,2.43375,2.43501,2.43188,2.43491,9010000.0
2008-01-04 00:05:00,2.43353,2.43526,2.43236,2.43283,8250000.0
2008-01-04 00:06:00,2.43566,2.43592,2.43117,2.43592,8750000.0
2008-01-04 00:07:00,2.43247,2.43624,2.43152,2.43352,7760000.0
2008-01-04 00:08:00,2.43284,2.43545,2.43185,2.43474,9000000.0
2008-01-04 00:09:00,2.43471,2.43505,2.42967,2.43068,8000000.0
2008-01-04 00:10:00,2.42966,2.43331,2.42873,2.43217,7880000.0
2008-01-04 00:11:00,2.43213,2.43433,2.43084,2.43306,14500000.0
2008-01-04 00:12:00,2.43419,2.43419,2.43064,2.43365,6500000.0
2008-01-04 00:13:00,2.43416,2.43431,2.42968,2.4341,6250000.0
2008-01-04 00:14:00,2.43327,2.43504,2.43074,2.43426,9250000.0
2008-01-04 00:15:00,2.43398,2.4347,2.4332,2.43389,6750000.0
2008-01-04 00:17:00,2.43342,2.4338,2.42945,2.43097,10500000.0
2008-01-04 00:18:00,2.43383,2.43434,2.4309,2.43434,7750000.0
2008-01-04 00:19:00,2.43322,2.43441,2.43062,2.43062,7000000.0
2008-01-04 00:20:00,2.43251,2.43415,2.43251,2.43328,6380000.0
2008-01-04 00:21:00,2.43309,2.43408,2.4292,2.43397,5250000.0
2008-01-04 00:22:00,2.43119,2.43413,2.43042,2.43155,5500000.0
2008-01-04 00:23:00,2.43025,2.43531,2.43025,2.43531,8630000.0
2008-01-04 00:24:00,2.43462,2.43512,2.43185,2.43512,9500000.0
2008-01-04 00:25:00,2.43212,2.43467,2.43001,2.43001,9250000.0
2008-01-04 00:26:00,2.4291,2.43412,2.4291,2.4323,6250000.0
2008-01-04 00:27:00,2.43463,2.43546,2.42984,2.43338,9000000.0
2008-01-04 00:28:00,2.43459,2.43545,2.43381,2.4344,6000000.0
2008-01-04 00:29:00,2.43248,2.43539,2.43069,2.43354,8250000.0
2008-01-04 00:30:00,2.43497,2.43649,2.4304,2.43291,10750000.0
2008-01-04 00:31:00,2.43198,2.43668,2.43104,2.4362,8880000.0
2008-01-04 00:32:00,2.43323,2.43601,2.43148,2.435,12500000.0
2008-01-04 00:33:00,2.43294,2.43631,2.42945,2.43474,7750000.0
2008-01-04 00:34:00,2.43509,2.43708,2.43045,2.43708,10000000.0
2008-01-04 00:35:00,2.43549,2.43549,2.4312,2.43486,7000000.0
2008-01-04 00:36:00,2.43457,2.43618,2.43212,2.43518,8500000.0
2008-01-04 00:37:00,2.4364,2.43681,2.43367,2.43529,6750000.0
2008-01-04 00:38:00,2.43675,2.43675,2.43269,2.43375,9750000.0
2008-01-04 00:39:00,2.43229,2.43552,2.42938,2.42938,6750000.0
2008-01-04 00:40:00,2.43481,2.43603,2.4324,2.43565,8000000.0
2008-01-04 00:41:00,2.43539,2.43622,2.43176,2.43343,10000000.0
2008-01-04 00:42:00,2.43607,2.43607,2.43117,2.43478,10000000.0
2008-01-04 00:43:00,2.43118,2.43649,2.43118,2.4359,8250000.0
2008-01-04 00:44:00,2.42958,2.43689,2.42958,2.43618,5750000.0
2008-01-04 00:45:00,2.43547,2.43901,2.43513,2.43726,10500000.0
2008-01-04 00:47:00,2.4386,2.43866,2.43577,2.43825,5500000.0
2008-01-04 00:48:00,2.43337,2.43833,2.43256,2.43521,6000000.0
2008-01-04 00:49:00,2.4368,2.43872,2.43661,2.43837,6380000.0
2008-01-04 00:50:00,2.43849,2.439,2.43467,2.43877,10000000.0
2008-01-04 00:51:00,2.43445,2.43982,2.43425,2.43709,8380000.0
2008-01-04 00:52:00,2.43788,2.43831,2.43454,2.43831,5500000.0
2008-01-04 00:53:00,2.43741,2.43934,2.43457,2.43457,16380000.0
2008-01-04 00:54:00,2.43752,2.43769,2.43299,2.43556,8000000.0
2008-01-04 00:55:00,2.4334,2.43677,2.4334,2.43347,7500000.0
2008-01-04 00:57:00,2.43582,2.43771,2.43537,2.43771,6250000.0
2008-01-04 00:58:00,2.43636,2.43742,2.43303,2.43303,11000000.0
2008-01-04 00:59:00,2.43675,2.43772,2.43579,2.43687,8750000.0
2008-01-04 01:00:00,2.43608,2.43743,2.43042,2.43459,5500000.0
2008-01-04 01:01:00,2.4373,2.43854,2.43568,2.43729,9130000.0
2008-01-04 01:03:00,2.43611,2.43748,2.43084,2.43633,10750000.0
2008-01-04 01:05:00,2.43585,2.43798,2.43172,2.43467,8250000.0
2008-01-04 01:06:00,2.43546,2.43752,2.43546,2.43752,7250000.0
2008-01-04 01:07:00,2.43448,2.43704,2.43287,2.43287,8500000.0
2008-01-04 01:08:00,2.43643,2.43694,2.43345,2.43694,7750000.0
2008-01-04 01:09:00,2.42997,2.43754,2.42997,2.43754,5500000.0
2008-01-04 01:10:00,2.43705,2.43705,2.43482,2.43482,7000000.0
2008-01-04 01:11:00,2.43583,2.43728,2.43375,2.43728,8250000.0
2008-01-04 01:12:00,2.43533,2.4375,2.43356,2.4375,7000000.0
2008-01-04 01:13:00,2.43675,2.43776,2.43427,2.43575,8500000.0
2008-01-04 01:14:00,2.43509,2.43654,2.43201,2.43654,8500000.0
2008-01-04 01:16:00,2.43684,2.43855,2.43318,2.43855,10250000.0
2008-01-04 01:17:00,2.43822,2.43826,2.43331,2.43756,9760000.0
2008-01-04 01:18:00,2.43248,2.43729,2.43248,2.43624,7500000.0
2008-01-04 01:19:00,2.43537,2.43783,2.43458,2.43547,6250000.0
2008-01-04 01:20:00,2.43581,2.43761,2.43581,2.43622,7500000.0
2008-01-04 01:21:00,2.43781,2.43883,2.43365,2.43369,9250000.0
2008-01-04 01:22:00,2.43348,2.43937,2.43208,2.43208,12500000.0
2008-01-04 01:23:00,2.43547,2.43682,2.4321,2.43622,10760000.0
2008-01-04 01:24:00,2.43805,2.43844,2.43191,2.43761,8380000.0
2008-01-04 01:25:00,2.43691,2.43755,2.4318,2.43452,10510000.0
2008-01-04 01:26:00,2.43622,2.43918,2.43333,2.43825,7750000.0
2008-01-04 01:27:00,2.43324,2.4372,2.43324,2.43499,7500000.0
2008-01-04 01:29:00,2.43674,2.43796,2.43336,2.43336,10500000.0
2008-01-04 01:30:00,2.44002,2.44054,2.43409,2.43409,8000000.0
2008-01-04 01:31:00,2.43417,2.43844,2.43315,2.43801,11500000.0
2008-01-04 01:32:00,2.43749,2.43819,2.43551,2.43551,6250000.0
2008-01-04 01:33:00,2.43719,2.43719,2.43398,2.4365,10000000.0
2008-01-04 01:35:00,2.43558,2.437,2.43325,2.43325,7750000.0
2008-01-04 01:36:00,2.43613,2.43754,2.43412,2.43604,5500000.0
2008-01-04 01:37:00,2.43664,2.43789,2.43272,2.43732,13380000.0
2008-01-04 01:38:00,2.4387,2.4387,2.43713,2.43756,8380000.0
2008-01-04 01:39:00,2.43782,2.43786,2.43375,2.43632,5750000.0
2008-01-04 01:40:00,2.43622,2.43787,2.43499,2.43736,7630000.0
2008-01-04 01:41:00,2.43592,2.43773,2.43358,2.43358,5500000.0
2008-01-04 01:42:00,2.43342,2.43775,2.43342,2.43516,5260000.0
2008-01-04 01:43:00,2.43562,2.43654,2.43332,2.43443,6630000.0
2008-01-04 01:44:00,2.43718,2.43774,2.43641,2.43641,5880000.0
2008-01-04 01:45:00,2.43338,2.43725,2.43338,2.43577,11000000.0
2008-01-04 01:46:00,2.43544,2.43757,2.4335,2.43629,11750000.0
2008-01-04 01:47:00,2.43515,2.43838,2.43401,2.43838,8500000.0
2008-01-04 01:48:00,2.43759,2.43934,2.4351,2.43642,11250000.0
2008-01-04 01:49:00,2.43632,2.43638,2.43467,2.43638,5250000.0
2008-01-04 01:50:00,2.4334,2.4381,2.4334,2.43765,8750000.0
2008-01-04 01:51:00,2.43696,2.43806,2.43481,2.43806,6500000.0
2008-01-04 01:52:00,2.43338,2.43776,2.43338,2.43776,8380000.0
2008-01-04 01:53:00,2.43498,2.438,2.43469,2.43469,7630000.0
2008-01-04 01:54:00,2.43629,2.43746,2.43404,2.43497,10000000.0
2008-01-04 01:55:00,2.4359,2.43808,2.43371,2.43808,11250000.0
2008-01-04 01:56:00,2.43743,2.43743,2.43588,2.43588,8750000.0
2008-01-04 01:57:00,2.43675,2.43795,2.4363,2.43781,8630000.0
2008-01-04 01:58:00,2.43623,2.43705,2.43528,2.43648,5630000.0
2008-01-04 02:00:00,2.43402,2.43679,2.43402,2.43664,6000000.0
2008-01-04 02:01:00,2.43504,2.43704,2.43504,2.43535,7750000.0
2008-01-04 02:02:00,2.43559,2.43802,2.43263,2.43638,12500000.0
2008-01-04 02:03:00,2.43756,2.43756,2.43307,2.43572,6500000.0
2008-01-04 02:04:00,2.43709,2.43756,2.43134,2.43378,16250000.0
2008-01-04 02:05:00,2.4344,2.43689,2.4344,2.43669,6750000.0
2008-01-04 02:06:00,2.43373,2.43719,2.43373,2.43398,9010000.0
2008-01-04 02:07:00,2.43485,2.43765,2.43461,2.43531,6250000.0
2008-01-04 02:08:00,2.43487,2.43669,2.43487,2.43669,5250000.0
2008-01-04 02:09:00,2.43504,2.43569,2.43286,2.43418,15500000.0
2008-01-04 02:10:00,2.43596,2.43691,2.43421,2.43691,12250000.0
2008-01-04 02:11:00,2.43618,2.43697,2.43286,2.43286,10750000.0
2008-01-04 02:12:00,2.43704,2.43749,2.43489,2.43749,9000000.0
2008-01-04 02:13:00,2.43261,2.43667,2.43094,2.43545,12500000.0
2008-01-04 02:14:00,2.4343,2.43729,2.42968,2.43649,13380000.0
2008-01-04 02:15:00,2.43432,2.43682,2.43053,2.4349,15250000.0
2008-01-04 02:16:00,2.43567,2.43686,2.43025,2.43429,10750000.0
2008-01-04 02:17:00,2.43077,2.43577,2.42994,2.43577,6880000.0
2008-01-04 02:18:00,2.43715,2.43715,2.43036,2.43465,10000000.0
2008-01-04 02:19:00,2.4346,2.43643,2.43111,2.43469,10000000.0
2008-01-04 02:20:00,2.43676,2.43682,2.43181,2.43672,8000000.0
2008-01-04 02:21:00,2.43602,2.43715,2.43491,2.43554,6750000.0
2008-01-04 02:22:00,2.43683,2.43683,2.43414,2.43664,10500000.0
2008-01-04 02:23:00,2.43461,2.4372,2.4333,2.4372,7250000.0
2008-01-04 02:24:00,2.43595,2.43648,2.43165,2.43639,9750000.0
2008-01-04 02:25:00,2.43483,2.43483,2.43043,2.43043,8250000.0
2008-01-04 02:26:00,2.43665,2.43665,2.43079,2.43594,5750000.0
2008-01-04 02:27:00,2.43497,2.43675,2.43216,2.43602,10250000.0
2008-01-04 02:28:00,2.43512,2.43578,2.42976,2.43459,7500000.0
2008-01-04 02:29:00,2.43043,2.43619,2.43043,2.43398,7380000.0
2008-01-04 02:30:00,2.43696,2.43696,2.43353,2.43353,10250000.0
2008-01-04 02:31:00,2.43355,2.43625,2.4334,2.436,7750000.0
2008-01-04 02:32:00,2.43493,2.43623,2.43053,2.43623,8250000.0
2008-01-04 02:33:00,2.43265,2.4368,2.43257,2.43476,10000000.0
2008-01-04 02:34:00,2.43512,2.43528,2.43148,2.43513,12000000.0
2008-01-04 02:35:00,2.43499,2.43687,2.43302,2.43435,12750000.0
2008-01-04 02:36:00,2.43538,2.43598,2.43051,2.43051,9380000.0
2008-01-04 02:37:00,2.43555,2.43631,2.43212,2.4347,15000000.0
2008-01-04 02:38:00,2.43465,2.43799,2.43184,2.4355,13380000.0
2008-01-04 02:39:00,2.43711,2.43729,2.43279,2.43677,6250000.0
2008-01-04 02:40:00,2.43412,2.43749,2.43247,2.4374,7000000.0
2008-01-04 02:41:00,2.43284,2.43592,2.43046,2.43527,10000000.0
2008-01-04 02:42:00,2.43736,2.43736,2.43289,2.43623,10630000.0
2008-01-04 02:43:00,2.43563,2.43694,2.43103,2.43694,8750000.0
2008-01-04 02:44:00,2.43736,2.43789,2.43532,2.43532,7250000.0
2008-01-04 02:46:00,2.43334,2.43609,2.43334,2.43567,6500000.0
2008-01-04 02:47:00,2.43696,2.43718,2.43434,2.4365,8880000.0
2008-01-04 02:48:00,2.4355,2.43692,2.4308,2.43478,14750000.0
2008-01-04 02:49:00,2.43465,2.43705,2.43465,2.43697,7750000.0
2008-01-04 02:50:00,2.43702,2.43731,2.43442,2.43553,10500000.0
2008-01-04 02:51:00,2.43737,2.43737,2.43104,2.43686,9750000.0
2008-01-04 02:52:00,2.43594,2.43827,2.43515,2.43679,7500000.0
2008-01-04 02:53:00,2.4375,2.4375,2.43465,2.43465,5500000.0
2008-01-04 02:54:00,2.436,2.43698,2.43307,2.43537,5250000.0
2008-01-04 02:55:00,2.43581,2.43728,2.43581,2.43597,5750000.0
2008-01-04 02:56:00,2.43508,2.43706,2.43418,2.43539,10500000.0
2008-01-04 02:57:00,2.4347,2.43806,2.43366,2.43456,12000000.0
2008-01-04 02:58:00,2.43694,2.43746,2.4342,2.4362,5880000.0
2008-01-04 02:59:00,2.43777,2.43777,2.43247,2.43581,8250000.0
2008-01-04 03:00:00,2.43814,2.43856,2.4349,2.43553,5250000.0
2008-01-04 03:01:00,2.43708,2.43836,2.43388,2.43772,16750000.0
2008-01-04 03:02:00,2.43852,2.43852,2.43581,2.43581,8750000.0
2008-01-04 03:03:00,2.43755,2.43819,2.4355,2.43819,7500000.0
2008-01-04 03:04:00,2.43676,2.43878,2.43654,2.43756,11500000.0
2008-01-04 03:05:00,2.43501,2.43908,2.43501,2.43834,9250000.0
2008-01-04 03:06:00,2.43642,2.43963,2.43565,2.43757,12500000.0
2008-01-04 03:07:00,2.439,2.439,2.43658,2.43744,8250000.0
2008-01-04 03:08:00,2.43595,2.43968,2.4346,2.43737,8250000.0
2008-01-04 03:09:00,2.43697,2.43788,2.43661,2.43764,5500000.0
2008-01-04 03:10:00,2.43475,2.43937,2.43475,2.4385,8000000.0
2008-01-04 03:11:00,2.43891,2.43891,2.43321,2.43321,6250000.0
2008-01-04 03:12:00,2.43614,2.43777,2.43274,2.43669,5500000.0
2008-01-04 03:13:00,2.43533,2.43759,2.43226,2.43396,7250000.0
2008-01-04 03:14:00,2.43647,2.4383,2.43303,2.4383,5880000.0
2008-01-04 03:15:00,2.43769,2.43879,2.43571,2.43571,7000000.0
2008-01-04 03:16:00,2.43764,2.4389,2.43632,2.4389,13500000.0
2008-01-04 03:17:00,2.43732,2.43835,2.43342,2.43805,8880000.0
2008-01-04 03:18:00,2.43493,2.43795,2.4343,2.43509,7130000.0
2008-01-04 03:19:00,2.43663,2.43789,2.43602,2.43651,7500000.0
2008-01-04 03:20:00,2.4382,2.43894,2.43447,2.43615,7750000.0
2008-01-04 03:21:00,2.43847,2.43847,2.43484,2.43574,7000000.0
2008-01-04 03:22:00,2.43666,2.43815,2.43562,2.43774,11250000.0
2008-01-04 03:23:00,2.43541,2.43848,2.43353,2.43848,10500000.0
2008-01-04 03:24:00,2.43806,2.43807,2.43434,2.43634,8130000.0
2008-01-04 03:25:00,2.43721,2.43777,2.43274,2.43532,7000000.0
2008-01-04 03:26:00,2.43737,2.43762,2.43391,2.43555,7750000.0
2008-01-04 03:27:00,2.43717,2.43717,2.43206,2.43468,8000000.0
2008-01-04 03:28:00,2.43719,2.43719,2.43496,2.43496,7000000.0
2008-01-04 03:29:00,2.43652,2.4376,2.43504,2.43504,7500000.0
2008-01-04 03:30:00,2.43573,2.43583,2.43171,2.4353,7880000.0
2008-01-04 03:31:00,2.4336,2.43735,2.43308,2.43677,5250000.0
2008-01-04 03:32:00,2.43583,2.43715,2.43339,2.43497,6250000.0
2008-01-04 03:33:00,2.43659,2.43697,2.43454,2.4346,7750000.0
2008-01-04 03:34:00,2.43411,2.43684,2.43168,2.43575,7750000.0
2008-01-04 03:35:00,2.43651,2.43698,2.43522,2.43652,6380000.0
2008-01-04 03:36:00,2.43665,2.43685,2.43283,2.43678,5750000.0
2008-01-04 03:37:00,2.43639,2.43733,2.43205,2.4368,8500000.0
2008-01-04 03:39:00,2.43692,2.43753,2.43503,2.43672,11500000.0
2008-01-04 03:40:00,2.43549,2.43726,2.4337,2.43565,15500000.0
2008-01-04 03:42:00,2.43714,2.43752,2.43363,2.43397,8500000.0
2008-01-04 03:43:00,2.43601,2.43649,2.43474,2.43474,6000000.0
2008-01-04 03:45:00,2.43668,2.43732,2.43445,2.43595,8750000.0
2008-01-04 03:46:00,2.43638,2.43638,2.43247,2.43554,13880000.0
2008-01-04 03:47:00,2.43623,2.43691,2.43361,2.43688,6500000.0
2008-01-04 03:48:00,2.43593,2.43671,2.43297,2.43492,7000000.0
2008-01-04 03:49:00,2.43169,2.43746,2.43169,2.43644,5250000.0
2008-01-04 03:50:00,2.43254,2.43675,2.43254,2.43465,8000000.0
2008-01-04 03:51:00,2.43669,2.43705,2.43386,2.43705,11500000.0
2008-01-04 03:52:00,2.43513,2.43611,2.4317,2.43283,10000000.0
2008-01-04 03:53:00,2.43469,2.43685,2.43199,2.43403,17130000.0
2008-01-04 03:54:00,2.43476,2.43658,2.43451,2.43615,12880000.0
2008-01-04 03:55:00,2.43688,2.43688,2.43243,2.43519,11750000.0
2008-01-04 03:56:00,2.43299,2.43603,2.43135,2.43603,8010000.0
2008-01-04 03:57:00,2.43419,2.43648,2.43215,2.43508,7250000.0
2008-01-04 03:58:00,2.43706,2.43706,2.43298,2.43604,9750000.0
2008-01-04 03:59:00,2.43657,2.43665,2.43303,2.43631,10130000.0
2008-01-04 04:00:00,2.43654,2.43654,2.43418,2.43623,6250000.0
2008-01-04 04:01:00,2.43591,2.43656,2.43293,2.43486,6250000.0
2008-01-04 04:02:00,2.43532,2.43657,2.43206,2.43592,18130000.0
2008-01-04 04:03:00,2.43652,2.43697,2.433,2.43651,10250000.0
2008-01-04 04:04:00,2.43686,2.43794,2.43418,2.43643,10000000.0
2008-01-04 04:05:00,2.43531,2.43719,2.43531,2.43685,11250000.0
2008-01-04 04:06:00,2.43556,2.43664,2.43369,2.43633,8000000.0
2008-01-04 04:07:00,2.43227,2.43657,2.43227,2.43642,9380000.0
2008-01-04 04:08:00,2.4347,2.43631,2.4317,2.43621,9000000.0
2008-01-04 04:09:00,2.43651,2.43688,2.43197,2.43304,11880000.0
2008-01-04 04:10:00,2.43604,2.43662,2.43193,2.43299,11000000.0
2008-01-04 04:11:00,2.43483,2.437,2.43445,2.43445,9000000.0
2008-01-04 04:12:00,2.43428,2.43658,2.43428,2.43638,5500000.0
2008-01-04 04:13:00,2.43457,2.43681,2.43339,2.43678,7000000.0
2008-01-04 04:14:00,2.43496,2.4373,2.434,2.43618,9500000.0
2008-01-04 04:15:00,2.43552,2.43691,2.43543,2.43651,5630000.0
2008-01-04 04:16:00,2.43342,2.4372,2.43292,2.4372,7380000.0
2008-01-04 04:17:00,2.43591,2.43627,2.43147,2.43627,11000000.0
2008-01-04 04:18:00,2.43746,2.43765,2.43272,2.43468,8000000.0
2008-01-04 04:19:00,2.43622,2.43697,2.43041,2.43041,11380000.0
2008-01-04 04:20:00,2.43415,2.43791,2.43394,2.43791,9750000.0
2008-01-04 04:21:00,2.43681,2.43778,2.43447,2.43447,9260000.0
2008-01-04 04:22:00,2.43608,2.43676,2.43346,2.43676,9880000.0
2008-01-04 04:23:00,2.43734,2.43745,2.43212,2.43509,13750000.0
2008-01-04 04:24:00,2.43586,2.43646,2.4325,2.43499,6250000.0
2008-01-04 04:25:00,2.43739,2.43739,2.43202,2.43202,5380000.0
2008-01-04 04:26:00,2.43551,2.437,2.43272,2.43272,8250000.0
2008-01-04 04:27:00,2.43474,2.4374,2.43405,2.43576,10000000.0
2008-01-04 04:28:00,2.43597,2.43731,2.43309,2.43503,9760000.0
2008-01-04 04:29:00,2.436,2.4374,2.43122,2.43624,10500000.0
2008-01-04 04:30:00,2.43422,2.43684,2.43117,2.43651,8250000.0
2008-01-04 04:31:00,2.43469,2.43748,2.43258,2.43258,9250000.0
2008-01-04 04:32:00,2.43582,2.43651,2.43163,2.43636,7250000.0
2008-01-04 04:33:00,2.43724,2.43724,2.4294,2.43443,6380000.0
2008-01-04 04:34:00,2.43494,2.43659,2.434,2.43503,4880000.0
2008-01-04 04:35:00,2.43332,2.43806,2.43312,2.43806,10000000.0
2008-01-04 04:36:00,2.43584,2.43658,2.43298,2.43298,13250000.0
2008-01-04 04:37:00,2.43573,2.43652,2.43064,2.43064,8630000.0
2008-01-04 04:38:00,2.43596,2.43778,2.43387,2.43778,7000000.0
2008-01-04 04:39:00,2.43703,2.43737,2.43485,2.43506,10010000.0
2008-01-04 04:40:00,2.43038,2.43739,2.43038,2.43739,11000000.0
2008-01-04 04:41:00,2.43536,2.43671,2.43148,2.43521,14500000.0
2008-01-04 04:42:00,2.43708,2.43724,2.4319,2.43257,8760000.0
2008-01-04 04:43:00,2.43718,2.43718,2.4353,2.4353,6380000.0
2008-01-04 04:44:00,2.43573,2.43806,2.43532,2.43806,9880000.0
2008-01-04 04:45:00,2.43486,2.43835,2.43486,2.43835,10880000.0
2008-01-04 04:46:00,2.43711,2.43711,2.4339,2.4339,13880000.0
2008-01-04 04:47:00,2.43711,2.43711,2.43303,2.4364,6250000.0
2008-01-04 04:48:00,2.43544,2.43544,2.43188,2.43533,10000000.0
2008-01-04 04:49:00,2.43672,2.43712,2.43323,2.43323,6750000.0
2008-01-04 04:50:00,2.43579,2.43688,2.43416,2.43416,4500000.0
2008-01-04 04:51:00,2.43646,2.43875,2.43495,2.43495,8000000.0
2008-01-04 04:52:00,2.43486,2.43728,2.43341,2.43684,12000000.0
2008-01-04 04:54:00,2.43581,2.43776,2.43509,2.43509,10130000.0
2008-01-04 04:55:00,2.43741,2.43742,2.43393,2.43458,8250000.0
2008-01-04 04:57:00,2.43741,2.43752,2.43377,2.43377,5500000.0
2008-01-04 04:58:00,2.437,2.43779,2.4349,2.43567,8130000.0
2008-01-04 04:59:00,2.43643,2.43897,2.43484,2.4375,10500000.0
2008-01-04 05:00:00,2.43716,2.43761,2.43361,2.435,9250000.0
2008-01-04 05:01:00,2.43721,2.43721,2.43509,2.4355,6380000.0
2008-01-04 05:02:00,2.43479,2.43908,2.43083,2.4351,7010000.0
2008-01-04 05:03:00,2.43611,2.43708,2.43611,2.43685,5630000.0
2008-01-04 05:04:00,2.43666,2.43728,2.43296,2.43676,5500000.0
2008-01-04 05:05:00,2.4368,2.43774,2.43352,2.43774,7000000.0
2008-01-04 05:06:00,2.4368,2.43955,2.43554,2.43806,12250000.0
2008-01-04 05:07:00,2.43748,2.43808,2.436,2.43655,7500000.0
2008-01-04 05:08:00,2.43723,2.43758,2.43692,2.43719,8250000.0
2008-01-04 05:09:00,2.43578,2.43721,2.43578,2.43721,2500000.0
2008-01-04 05:10:00,2.43333,2.43694,2.43333,2.43607,7750000.0
2008-01-04 05:11:00,2.436,2.43735,2.43511,2.43699,11000000.0
2008-01-04 05:12:00,2.43552,2.43687,2.43323,2.43462,7250000.0
2008-01-04 05:13:00,2.43661,2.43742,2.43518,2.43623,9750000.0
2008-01-04 05:14:00,2.43782,2.43782,2.43254,2.43581,7250000.0
2008-01-04 05:15:00,2.43451,2.43766,2.43451,2.43664,5500000.0
2008-01-04 05:16:00,2.43897,2.43906,2.43527,2.43868,6500000.0
2008-01-04 05:17:00,2.43619,2.43929,2.43619,2.43895,8000000.0
2008-01-04 05:18:00,2.4377,2.43794,2.4333,2.43794,7750000.0
2008-01-04 05:19:00,2.43679,2.4385,2.43604,2.43846,6880000.0
2008-01-04 05:20:00,2.43785,2.43975,2.43439,2.43675,8000000.0
2008-01-04 05:21:00,2.43876,2.43916,2.43246,2.43846,7380000.0
2008-01-04 05:23:00,2.43819,2.43863,2.43477,2.43832,10750000.0
2008-01-04 05:24:00,2.4388,2.43971,2.43854,2.43854,9750000.0
2008-01-04 05:26:00,2.43937,2.43937,2.4371,2.4371,4880000.0
2008-01-04 05:27:00,2.43797,2.43883,2.4363,2.43847,9630000.0
2008-01-04 05:28:00,2.43733,2.43783,2.43368,2.4367,11000000.0
2008-01-04 05:29:00,2.43548,2.43879,2.43384,2.43856,7880000.0
2008-01-04 05:30:00,2.43917,2.43994,2.43819,2.43962,11000000.0
2008-01-04 05:31:00,2.43933,2.43933,2.43473,2.43847,12250000.0
2008-01-04 05:32:00,2.43709,2.43921,2.4338,2.43921,7500000.0
2008-01-04 05:33:00,2.43876,2.4394,2.43753,2.43868,8880000.0
2008-01-04 05:34:00,2.43677,2.43868,2.43348,2.4377,10750000.0
2008-01-04 05:35:00,2.43608,2.43677,2.43073,2.43606,7250000.0
2008-01-04 05:36:00,2.43847,2.43872,2.43738,2.43778,8880000.0
2008-01-04 05:37:00,2.43946,2.43946,2.43519,2.43618,5880000.0
2008-01-04 05:39:00,2.43752,2.43825,2.43208,2.4376,11380000.0
2008-01-04 05:40:00,2.43594,2.43814,2.43594,2.43814,5880000.0
2008-01-04 05:41:00,2.4371,2.43825,2.43439,2.43704,8630000.0
2008-01-04 05:42:00,2.43683,2.43885,2.43297,2.43728,6750000.0
2008-01-04 05:43:00,2.4379,2.4379,2.43402,2.43574,5250000.0
2008-01-04 05:44:00,2.43461,2.43945,2.43461,2.43945,7500000.0
2008-01-04 05:45:00,2.43907,2.43985,2.43584,2.43985,6000000.0
2008-01-04 05:46:00,2.43983,2.43983,2.43802,2.43926,5500000.0
2008-01-04 05:47:00,2.43898,2.43898,2.43607,2.43607,6010000.0
2008-01-04 05:48:00,2.43552,2.43937,2.43524,2.437,9250000.0
2008-01-04 05:49:00,2.43817,2.43853,2.43585,2.43585,6630000.0
2008-01-04 05:50:00,2.4378,2.4391,2.43325,2.43544,11630000.0
2008-01-04 05:51:00,2.43728,2.44102,2.43507,2.43854,9000000.0
2008-01-04 05:52:00,2.43901,2.43922,2.43449,2.4378,7000000.0
2008-01-04 05:53:00,2.43851,2.43855,2.43638,2.43855,6750000.0
2008-01-04 05:54:00,2.43843,2.43922,2.43684,2.43824,6000000.0
2008-01-04 05:55:00,2.43776,2.43778,2.433,2.43642,8630000.0
2008-01-04 05:56:00,2.43849,2.43959,2.43498,2.43881,11630000.0
2008-01-04 05:57:00,2.44028,2.44038,2.43694,2.43694,5500000.0
2008-01-04 05:58:00,2.44074,2.44074,2.43596,2.44015,6390000.0
2008-01-04 05:59:00,2.43752,2.43979,2.43752,2.43897,6630000.0
2008-01-04 06:00:00,2.43815,2.43942,2.43775,2.43862,5750000.0
2008-01-04 06:01:00,2.43724,2.43987,2.43585,2.43936,9750000.0
2008-01-04 06:02:00,2.43843,2.43863,2.43613,2.43853,6750000.0
2008-01-04 06:03:00,2.43698,2.44036,2.43698,2.44036,7010000.0
2008-01-04 06:04:00,2.44004,2.44012,2.43594,2.43641,7000000.0
2008-01-04 06:05:00,2.43856,2.4401,2.43723,2.43723,9880000.0
2008-01-04 06:06:00,2.43958,2.43984,2.43456,2.43685,7250000.0
2008-01-04 06:07:00,2.43753,2.44041,2.43543,2.43766,6500000.0
2008-01-04 06:08:00,2.44026,2.44038,2.43497,2.43829,6380000.0
2008-01-04 06:09:00,2.44077,2.44077,2.43642,2.43642,7500000.0
2008-01-04 06:10:00,2.43894,2.43894,2.43568,2.43835,6380000.0
2008-01-04 06:11:00,2.43573,2.43901,2.43573,2.43885,5750000.0
2008-01-04 06:12:00,2.43587,2.43871,2.4357,2.43729,11890000.0
2008-01-04 06:13:00,2.43911,2.43911,2.43745,2.43834,8250000.0
2008-01-04 06:14:00,2.4357,2.43909,2.4342,2.43909,11380000.0
2008-01-04 06:15:00,2.4379,2.43899,2.43705,2.43899,9250000.0
2008-01-04 06:16:00,2.43888,2.43888,2.43219,2.43741,7510000.0
2008-01-04 06:17:00,2.43619,2.43815,2.4354,2.43766,6000000.0
2008-01-04 06:18:00,2.43708,2.43813,2.43436,2.43567,5880000.0
2008-01-04 06:19:00,2.43637,2.43902,2.43583,2.43902,8500000.0
2008-01-04 06:20:00,2.43728,2.43883,2.43392,2.43773,14750000.0
2008-01-04 06:21:00,2.43619,2.43834,2.43464,2.43673,7500000.0
2008-01-04 06:22:00,2.43636,2.43828,2.43394,2.43787,12130000.0
2008-01-04 06:23:00,2.43231,2.43821,2.43231,2.43821,8880000.0
2008-01-04 06:24:00,2.43718,2.43787,2.43613,2.43613,5630000.0
2008-01-04 06:25:00,2.43681,2.43793,2.43375,2.43793,7500000.0
2008-01-04 06:26:00,2.43572,2.43811,2.43412,2.43769,9000000.0
2008-01-04 06:27:00,2.43739,2.43784,2.43477,2.43662,8750000.0
2008-01-04 06:28:00,2.43791,2.43791,2.43199,2.43736,5500000.0
2008-01-04 06:29:00,2.43397,2.4371,2.43397,2.4343,6380000.0
2008-01-04 06:30:00,2.43745,2.43823,2.43445,2.43461,6500000.0
2008-01-04 06:31:00,2.43631,2.43744,2.43486,2.43486,11000000.0
2008-01-04 06:32:00,2.43793,2.43793,2.43443,2.43714,8630000.0
2008-01-04 06:33:00,2.43606,2.43854,2.43606,2.43702,8500000.0
2008-01-04 06:34:00,2.43778,2.43794,2.43501,2.43501,9630000.0
2008-01-04 06:35:00,2.43661,2.43773,2.43122,2.43122,9000000.0
2008-01-04 06:36:00,2.43718,2.43746,2.4356,2.43735,7500000.0
2008-01-04 06:37:00,2.4371,2.43814,2.43185,2.4381,6000000.0
2008-01-04 06:38:00,2.43667,2.43812,2.43533,2.43764,9000000.0
2008-01-04 06:40:00,2.43788,2.43853,2.43603,2.43853,7000000.0
2008-01-04 06:41:00,2.43608,2.43853,2.43507,2.43792,8500000.0
2008-01-04 06:43:00,2.43789,2.43903,2.43618,2.43809,9500000.0
2008-01-04 06:44:00,2.43095,2.43875,2.43095,2.43803,5500000.0
2008-01-04 06:45:00,2.43686,2.43866,2.43447,2.4363,10500000.0
2008-01-04 06:46:00,2.43734,2.43813,2.43385,2.43749,10250000.0
2008-01-04 06:47:00,2.43647,2.43781,2.43217,2.43602,9130000.0
2008-01-04 06:48:00,2.43707,2.4373,2.43374,2.43423,11130000.0
2008-01-04 06:49:00,2.43775,2.43853,2.43288,2.43843,10750000.0
2008-01-04 06:50:00,2.43606,2.43755,2.43359,2.43447,6750000.0
2008-01-04 06:51:00,2.43581,2.43759,2.43238,2.43343,7000000.0
2008-01-04 06:52:00,2.43602,2.43904,2.43602,2.43843,7000000.0
2008-01-04 06:53:00,2.4374,2.43827,2.43387,2.4376,7750000.0
2008-01-04 06:54:00,2.43686,2.43776,2.43606,2.43737,7000000.0
2008-01-04 06:55:00,2.43593,2.43679,2.43143,2.43679,15000000.0
2008-01-04 06:56:00,2.43721,2.43757,2.43272,2.43582,6500000.0
2008-01-04 06:57:00,2.43683,2.43812,2.43568,2.43751,10380000.0
2008-01-04 06:58:00,2.43573,2.43798,2.43133,2.43564,8130000.0
2008-01-04 06:59:00,2.43781,2.43781,2.43547,2.43695,6250000.0
2008-01-04 07:00:00,2.43527,2.43979,2.43425,2.43778,7500000.0
2008-01-04 07:01:00,2.43532,2.43747,2.43398,2.43634,5250000.0
2008-01-04 07:02:00,2.4345,2.43647,2.4345,2.43647,9500000.0
2008-01-04 07:03:00,2.43592,2.43793,2.43286,2.43793,6250000.0
2008-01-04 07:04:00,2.43784,2.43789,2.43412,2.4357,9500000.0
2008-01-04 07:05:00,2.43573,2.43687,2.43226,2.43301,15130000.0
2008-01-04 07:06:00,2.4378,2.4388,2.43239,2.43666,9000000.0
2008-01-04 07:07:00,2.43543,2.43898,2.43543,2.43571,8000000.0
2008-01-04 07:08:00,2.43819,2.43841,2.43671,2.43811,8880000.0
2008-01-04 07:09:00,2.43917,2.43917,2.43631,2.43753,11250000.0
2008-01-04 07:10:00,2.43863,2.43945,2.4343,2.43825,8250000.0
2008-01-04 07:11:00,2.43753,2.43753,2.43416,2.43597,10000000.0
2008-01-04 07:12:00,2.43708,2.43869,2.43671,2.43869,6750000.0
2008-01-04 07:13:00,2.43938,2.43938,2.4347,2.4347,9750000.0
2008-01-04 07:14:00,2.43765,2.43984,2.43645,2.43655,8250000.0
2008-01-04 07:15:00,2.43804,2.43859,2.43369,2.43694,6250000.0
2008-01-04 07:16:00,2.4366,2.43852,2.43347,2.43752,8880000.0
2008-01-04 07:17:00,2.43779,2.43861,2.43301,2.4368,7000000.0
2008-01-04 07:18:00,2.43767,2.43865,2.43656,2.43668,13880000.0
2008-01-04 07:19:00,2.43445,2.43828,2.43341,2.43341,6010000.0
2008-01-04 07:20:00,2.43692,2.43874,2.43688,2.43851,8380000.0
2008-01-04 07:21:00,2.43832,2.43968,2.43738,2.43968,7130000.0
2008-01-04 07:22:00,2.43697,2.43836,2.43319,2.43742,8500000.0
2008-01-04 07:23:00,2.43886,2.43931,2.4367,2.4367,11250000.0
2008-01-04 07:24:00,2.43774,2.43987,2.43502,2.43987,10630000.0
2008-01-04 07:25:00,2.43763,2.4399,2.43409,2.4356,5500000.0
2008-01-04 07:26:00,2.43734,2.4399,2.43617,2.43756,12250000.0
2008-01-04 07:27:00,2.43756,2.43931,2.43447,2.43861,18880000.0
2008-01-04 07:28:00,2.43924,2.43948,2.43465,2.43547,13750000.0
2008-01-04 07:29:00,2.43801,2.43878,2.43598,2.43826,11000000.0
2008-01-04 07:30:00,2.43788,2.43918,2.43523,2.43523,8750000.0
2008-01-04 07:31:00,2.43868,2.43917,2.43644,2.43893,13750000.0
2008-01-04 07:32:00,2.43834,2.44016,2.43479,2.43922,7000000.0
2008-01-04 07:33:00,2.43811,2.43916,2.43744,2.439,6250000.0
2008-01-04 07:34:00,2.43678,2.44022,2.43678,2.43791,7880000.0
2008-01-04 07:35:00,2.43892,2.43892,2.43516,2.43721,6000000.0
2008-01-04 07:36:00,2.43655,2.43925,2.43606,2.43705,9630000.0
2008-01-04 07:37:00,2.43798,2.43949,2.43791,2.43854,9000000.0
2008-01-04 07:38:00,2.43716,2.43907,2.43453,2.43868,6500000.0
2008-01-04 07:39:00,2.43561,2.43936,2.43561,2.43704,5250000.0
2008-01-04 07:40:00,2.43939,2.44002,2.43659,2.43913,9250000.0
2008-01-04 07:41:00,2.43695,2.4389,2.43465,2.43852,9260000.0
2008-01-04 07:42:00,2.4346,2.43793,2.43412,2.43557,9630000.0
2008-01-04 07:43:00,2.43781,2.43855,2.43397,2.43733,8380000.0
2008-01-04 07:44:00,2.43954,2.43962,2.43564,2.43962,6880000.0
2008-01-04 07:45:00,2.43525,2.43882,2.43525,2.43871,7000000.0
2008-01-04 07:47:00,2.43923,2.43923,2.43625,2.43628,8750000.0
2008-01-04 07:48:00,2.43811,2.44018,2.43444,2.43944,11250000.0
2008-01-04 07:49:00,2.43804,2.43848,2.43358,2.43358,8750000.0
2008-01-04 07:50:00,2.43567,2.43953,2.43567,2.43953,12000000.0
2008-01-04 07:51:00,2.43503,2.43915,2.43503,2.43915,7000000.0
2008-01-04 07:52:00,2.43886,2.43886,2.43418,2.43678,8750000.0
2008-01-04 07:53:00,2.43578,2.43929,2.43221,2.43535,8500000.0
2008-01-04 07:54:00,2.43835,2.43936,2.43811,2.43831,9130000.0
2008-01-04 07:55:00,2.43948,2.44058,2.43747,2.43933,7380000.0
2008-01-04 07:56:00,2.43719,2.43863,2.43591,2.43854,9630000.0
2008-01-04 07:57:00,2.43829,2.43877,2.43237,2.43655,9000000.0
2008-01-04 07:58:00,2.43886,2.43886,2.43444,2.43444,4880000.0
2008-01-04 07:59:00,2.43767,2.43979,2.43728,2.43824,11130000.0
2008-01-04 08:00:00,2.43969,2.43969,2.43278,2.43963,6000000.0
2008-01-04 08:01:00,2.43757,2.43988,2.43264,2.43988,6250000.0
2008-01-04 08:02:00,2.43909,2.43927,2.43373,2.43722,9500000.0
2008-01-04 08:03:00,2.44066,2.44066,2.43457,2.43903,13380000.0
2008-01-04 08:04:00,2.43728,2.43916,2.43536,2.43916,11000000.0
2008-01-04 08:05:00,2.43745,2.43899,2.43575,2.43672,13380000.0
2008-01-04 08:06:00,2.43816,2.43925,2.43537,2.4392,10630000.0
2008-01-04 08:07:00,2.43759,2.43978,2.43758,2.43895,8500000.0
2008-01-04 08:08:00,2.43971,2.43971,2.43688,2.43736,5250000.0
2008-01-04 08:09:00,2.43791,2.44046,2.43441,2.44046,6750000.0
2008-01-04 08:10:00,2.43855,2.44007,2.43454,2.43718,7500000.0
2008-01-04 08:11:00,2.43874,2.44011,2.43339,2.44011,12500000.0
2008-01-04 08:12:00,2.43996,2.4401,2.4368,2.43741,6500000.0
2008-01-04 08:13:00,2.43948,2.4396,2.43597,2.43812,11750000.0
2008-01-04 08:14:00,2.43798,2.44075,2.43674,2.44054,7630000.0
2008-01-04 08:15:00,2.43682,2.44218,2.43579,2.44082,9380000.0
2008-01-04 08:16:00,2.44089,2.44114,2.4368,2.44114,10380000.0
2008-01-04 08:17:00,2.44063,2.44086,2.43684,2.43809,11630000.0
2008-01-04 08:18:00,2.4366,2.4411,2.4357,2.44082,9750000.0
2008-01-04 08:19:00,2.43866,2.44086,2.4375,2.44086,6880000.0
2008-01-04 08:20:00,2.43897,2.4408,2.43697,2.43895,11380000.0
2008-01-04 08:21:00,2.44063,2.4407,2.4373,2.4373,9750000.0
2008-01-04 08:22:00,2.44155,2.44243,2.43827,2.44018,13750000.0
2008-01-04 08:23:00,2.43908,2.44088,2.43666,2.43942,11250000.0
2008-01-04 08:24:00,2.44113,2.44113,2.43884,2.43965,5250000.0
2008-01-04 08:25:00,2.43827,2.44043,2.43533,2.44043,7880000.0
2008-01-04 08:26:00,2.43776,2.4403,2.43588,2.44025,11750000.0
2008-01-04 08:27:00,2.43791,2.44064,2.43646,2.44048,6250000.0
2008-01-04 08:28:00,2.43951,2.44099,2.43444,2.43845,7500000.0
2008-01-04 08:29:00,2.4389,2.44085,2.43755,2.44083,11880000.0
2008-01-04 08:30:00,2.43986,2.44088,2.43794,2.44088,10500000.0
2008-01-04 08:31:00,2.44105,2.44105,2.43809,2.44094,11130000.0
2008-01-04 08:32:00,2.4388,2.44169,2.43665,2.44169,11500000.0
2008-01-04 08:33:00,2.43975,2.44114,2.43736,2.43883,11250000.0
2008-01-04 08:34:00,2.43893,2.44061,2.4375,2.4375,5750000.0
2008-01-04 08:35:00,2.43931,2.44052,2.43645,2.43912,16250000.0
2008-01-04 08:36:00,2.4409,2.44121,2.43854,2.43901,6000000.0
2008-01-04 08:37:00,2.44144,2.44144,2.43778,2.44023,11750000.0
2008-01-04 08:38:00,2.43902,2.44124,2.43879,2.4405,8500000.0
2008-01-04 08:39:00,2.43852,2.44028,2.43805,2.43838,5750000.0
2008-01-04 08:40:00,2.438,2.44076,2.43759,2.43759,10250000.0
2008-01-04 08:41:00,2.43456,2.43918,2.43456,2.43918,7250000.0
2008-01-04 08:42:00,2.43763,2.44023,2.43341,2.43958,9250000.0
2008-01-04 08:43:00,2.44208,2.44208,2.43622,2.44038,7500000.0
2008-01-04 08:44:00,2.44045,2.4414,2.43783,2.43928,5250000.0
2008-01-04 08:45:00,2.4403,2.44059,2.4372,2.44006,8000000.0
2008-01-04 08:46:00,2.43958,2.44118,2.43283,2.44046,11130000.0
2008-01-04 08:47:00,2.43939,2.44029,2.43517,2.43597,7130000.0
2008-01-04 08:48:00,2.44106,2.44106,2.43352,2.43994,8500000.0
2008-01-04 08:49:00,2.44055,2.44078,2.43794,2.44062,10630000.0
2008-01-04 08:50:00,2.44025,2.44025,2.43785,2.43928,5500000.0
2008-01-04 08:51:00,2.43929,2.43997,2.43682,2.43997,5500000.0
2008-01-04 08:52:00,2.43791,2.44014,2.4368,2.43919,6630000.0
2008-01-04 08:53:00,2.43991,2.44102,2.43688,2.43991,19880000.0
2008-01-04 08:54:00,2.43895,2.44063,2.43813,2.43969,6750000.0
2008-01-04 08:55:00,2.43706,2.44086,2.4358,2.44006,15380000.0
2008-01-04 08:56:00,2.4409,2.4409,2.43935,2.43946,6250000.0
2008-01-04 08:57:00,2.44125,2.44133,2.4382,2.43998,8880000.0
2008-01-04 08:58:00,2.43969,2.44086,2.43821,2.44086,8000000.0
2008-01-04 08:59:00,2.4405,2.44132,2.43812,2.43891,8000000.0
2008-01-04 09:00:00,2.43869,2.44106,2.43626,2.43936,6250000.0
2008-01-04 09:01:00,2.44099,2.44192,2.4363,2.43925,7500000.0
2008-01-04 09:02:00,2.43919,2.44254,2.43766,2.43894,12750000.0
2008-01-04 09:03:00,2.43917,2.44188,2.43848,2.43943,11000000.0
2008-01-04 09:04:00,2.43859,2.44288,2.43859,2.44288,10250000.0
2008-01-04 09:05:00,2.43811,2.44046,2.43809,2.43978,9250000.0
2008-01-04 09:06:00,2.44095,2.4423,2.43895,2.44113,8630000.0
2008-01-04 09:07:00,2.44032,2.44194,2.43916,2.43954,11250000.0
2008-01-04 09:08:00,2.44134,2.44246,2.43745,2.43745,8880000.0
2008-01-04 09:09:00,2.44223,2.44223,2.43871,2.43871,5880000.0
2008-01-04 09:10:00,2.43982,2.44178,2.43614,2.44178,12250000.0
2008-01-04 09:11:00,2.44136,2.44156,2.43685,2.44126,8250000.0
2008-01-04 09:12:00,2.44177,2.44177,2.43971,2.43978,5500000.0
2008-01-04 09:13:00,2.44175,2.44175,2.43781,2.44144,5500000.0
2008-01-04 09:14:00,2.43915,2.44206,2.43681,2.44124,8130000.0
2008-01-04 09:15:00,2.44291,2.44291,2.4385,2.44011,9000000.0
2008-01-04 09:16:00,2.44046,2.44266,2.43915,2.43915,7130000.0
2008-01-04 09:17:00,2.44249,2.44253,2.43541,2.43984,12250000.0
2008-01-04 09:18:00,2.44224,2.4427,2.43734,2.4427,7500000.0
2008-01-04 09:19:00,2.43963,2.4425,2.4362,2.4425,10000000.0
2008-01-04 09:20:00,2.44324,2.44324,2.43772,2.44305,10500000.0
2008-01-04 09:21:00,2.43975,2.44285,2.43863,2.44083,10250000.0
2008-01-04 09:22:00,2.44097,2.44319,2.43882,2.4421,12250000.0
2008-01-04 09:23:00,2.44224,2.44224,2.43949,2.44193,5500000.0
2008-01-04 09:24:00,2.43945,2.44242,2.43714,2.44136,12250000.0
2008-01-04 09:25:00,2.44044,2.44237,2.43915,2.43915,8500000.0
2008-01-04 09:26:00,2.43664,2.44236,2.43664,2.44089,11000000.0
2008-01-04 09:27:00,2.43578,2.44237,2.43578,2.44233,6630000.0
2008-01-04 09:28:00,2.4428,2.4428,2.43885,2.44017,12380000.0
2008-01-04 09:29:00,2.44085,2.44119,2.43648,2.43905,19130000.0
2008-01-04 09:30:00,2.44148,2.44164,2.43613,2.43797,6250000.0
2008-01-04 09:31:00,2.44106,2.44211,2.44009,2.4421,8500000.0
2008-01-04 09:32:00,2.44052,2.4417,2.43837,2.4417,8500000.0
2008-01-04 09:33:00,2.44064,2.44126,2.43624,2.4402,6250000.0
2008-01-04 09:34:00,2.43809,2.44107,2.43809,2.44069,8250000.0
2008-01-04 09:35:00,2.43907,2.44043,2.43686,2.43981,10500000.0
2008-01-04 09:36:00,2.4374,2.4414,2.4374,2.4379,8000000.0
2008-01-04 09:37:00,2.43938,2.44048,2.43859,2.43908,6000000.0
2008-01-04 09:38:00,2.4381,2.4408,2.43595,2.43934,10250000.0
2008-01-04 09:39:00,2.43918,2.44086,2.43681,2.44082,9000000.0
2008-01-04 09:40:00,2.44129,2.44129,2.43722,2.44033,11380000.0
2008-01-04 09:41:00,2.43874,2.44076,2.43705,2.43995,5500000.0
2008-01-04 09:42:00,2.44061,2.44212,2.43705,2.44124,11750000.0
2008-01-04 09:43:00,2.43938,2.44128,2.43679,2.43899,6250000.0
2008-01-04 09:44:00,2.44203,2.44203,2.43824,2.44157,10500000.0
2008-01-04 09:45:00,2.44029,2.44046,2.43455,2.43662,8750000.0
2008-01-04 09:46:00,2.43884,2.44084,2.43612,2.43882,8750000.0
2008-01-04 09:47:00,2.43681,2.43978,2.43669,2.43669,6250000.0
2008-01-04 09:48:00,2.44015,2.44015,2.43748,2.43992,8500000.0
2008-01-04 09:49:00,2.43944,2.44051,2.43812,2.44051,6000000.0
2008-01-04 09:50:00,2.43932,2.44048,2.4345,2.44048,7500000.0
2008-01-04 09:51:00,2.43925,2.44146,2.43675,2.43976,8500000.0
2008-01-04 09:52:00,2.44101,2.44247,2.43832,2.44247,7000000.0
2008-01-04 09:53:00,2.44043,2.44201,2.43956,2.44186,7000000.0
2008-01-04 09:54:00,2.44123,2.44147,2.43815,2.44147,7750000.0
2008-01-04 09:55:00,2.44049,2.44309,2.43681,2.44017,10890000.0
2008-01-04 09:56:00,2.44196,2.44268,2.43767,2.44268,10130000.0
2008-01-04 09:57:00,2.44078,2.44329,2.43969,2.44029,12000000.0
2008-01-04 09:58:00,2.44207,2.44339,2.43681,2.44339,9000000.0
2008-01-04 09:59:00,2.43931,2.44409,2.43931,2.44368,9380000.0
2008-01-04 10:00:00,2.44319,2.44397,2.43997,2.43997,10750000.0
2008-01-04 10:01:00,2.4412,2.4443,2.44011,2.44024,9250000.0
2008-01-04 10:02:00,2.44408,2.44522,2.44117,2.44217,12000000.0
2008-01-04 10:03:00,2.4406,2.44453,2.43752,2.44453,13630000.0
2008-01-04 10:04:00,2.44549,2.44549,2.44246,2.44369,10750000.0
2008-01-04 10:05:00,2.44366,2.44366,2.43751,2.44287,10500000.0
2008-01-04 10:06:00,2.44111,2.44277,2.43936,2.43936,7630000.0
2008-01-04 10:07:00,2.44168,2.44315,2.43908,2.44208,12250000.0
2008-01-04 10:08:00,2.44241,2.44385,2.43998,2.44176,6250000.0
2008-01-04 10:09:00,2.43966,2.44429,2.43885,2.44153,9510000.0
2008-01-04 10:10:00,2.44314,2.44404,2.43958,2.44269,7250000.0
2008-01-04 10:11:00,2.44255,2.44351,2.43762,2.43762,9500000.0
2008-01-04 10:12:00,2.4419,2.4429,2.44045,2.4429,7000000.0
2008-01-04 10:13:00,2.44331,2.44353,2.43989,2.43992,7250000.0
2008-01-04 10:14:00,2.44314,2.4441,2.43943,2.4441,8250000.0
2008-01-04 10:15:00,2.44293,2.44306,2.43886,2.44265,11130000.0
2008-01-04 10:16:00,2.44347,2.44347,2.4419,2.44252,5250000.0
2008-01-04 10:17:00,2.44326,2.44338,2.43774,2.44294,7880000.0
2008-01-04 10:18:00,2.44006,2.4427,2.43849,2.44088,6750000.0
2008-01-04 10:19:00,2.44352,2.44452,2.4389,2.44327,5250000.0
2008-01-04 10:20:00,2.44384,2.44384,2.43964,2.44189,7130000.0
2008-01-04 10:21:00,2.44297,2.44344,2.43922,2.44315,9000000.0
2008-01-04 10:22:00,2.44324,2.44324,2.44017,2.44183,5260000.0
2008-01-04 10:23:00,2.44391,2.44391,2.44099,2.4429,8500000.0
2008-01-04 10:24:00,2.44254,2.4431,2.43784,2.44262,7380000.0
2008-01-04 10:25:00,2.44256,2.44423,2.4411,2.4438,6750000.0
2008-01-04 10:26:00,2.44405,2.44405,2.44195,2.4435,7500000.0
2008-01-04 10:27:00,2.44277,2.44347,2.43757,2.44317,6750000.0
2008-01-04 10:28:00,2.43833,2.44318,2.43805,2.44235,9500000.0
2008-01-04 10:29:00,2.44198,2.44305,2.4409,2.44305,6750000.0
2008-01-04 10:30:00,2.44087,2.44364,2.43702,2.43792,11250000.0
2008-01-04 10:31:00,2.4406,2.44271,2.43883,2.44023,9250000.0
2008-01-04 10:32:00,2.44302,2.44303,2.439,2.44156,7380000.0
2008-01-04 10:33:00,2.44253,2.44359,2.43878,2.44251,12880000.0
2008-01-04 10:34:00,2.44295,2.44323,2.43666,2.44323,7750000.0
2008-01-04 10:35:00,2.44313,2.44313,2.43838,2.43943,11250000.0
2008-01-04 10:36:00,2.44282,2.44348,2.43895,2.44138,12750000.0
2008-01-04 10:37:00,2.44275,2.44275,2.43983,2.43983,11750000.0
2008-01-04 10:38:00,2.44158,2.44452,2.43923,2.44355,7000000.0
2008-01-04 10:39:00,2.44315,2.44333,2.44181,2.44245,6130000.0
2008-01-04 10:40:00,2.44395,2.44395,2.43778,2.43778,12880000.0
2008-01-04 10:41:00,2.44083,2.4435,2.43931,2.43931,6750000.0
2008-01-04 10:42:00,2.43994,2.44392,2.43994,2.44318,9500000.0
2008-01-04 10:43:00,2.44364,2.44367,2.44104,2.44289,9630000.0
2008-01-04 10:44:00,2.44279,2.44339,2.43788,2.44161,8760000.0
2008-01-04 10:45:00,2.44214,2.44305,2.43799,2.44144,7510000.0
2008-01-04 10:46:00,2.44299,2.44337,2.44077,2.44334,8010000.0
2008-01-04 10:47:00,2.44452,2.44452,2.4392,2.44291,6880000.0
2008-01-04 10:48:00,2.44148,2.44398,2.44148,2.44398,8000000.0
2008-01-04 10:49:00,2.44524,2.44524,2.43939,2.44236,13130000.0
2008-01-04 10:50:00,2.44329,2.44442,2.44113,2.44305,9500000.0
2008-01-04 10:51:00,2.44248,2.44438,2.43981,2.44297,12250000.0
2008-01-04 10:52:00,2.44265,2.44375,2.43986,2.43986,7000000.0
2008-01-04 10:53:00,2.44493,2.44493,2.44156,2.44278,5750000.0
2008-01-04 10:54:00,2.44259,2.44411,2.44205,2.44411,9130000.0
2008-01-04 10:55:00,2.44408,2.44502,2.44059,2.44478,14750000.0
2008-01-04 10:56:00,2.44051,2.44482,2.43885,2.43971,12000000.0
2008-01-04 10:57:00,2.44559,2.44559,2.44007,2.44461,9000000.0
2008-01-04 10:58:00,2.44571,2.44571,2.44164,2.44491,9000000.0
2008-01-04 10:59:00,2.44529,2.4455,2.4424,2.4439,8250000.0
2008-01-04 11:00:00,2.44462,2.44577,2.44339,2.44577,10000000.0
2008-01-04 11:01:00,2.44456,2.44579,2.44166,2.44192,9000000.0
2008-01-04 11:02:00,2.44646,2.44646,2.44406,2.44634,7630000.0
2008-01-04 11:03:00,2.44542,2.44542,2.44121,2.44283,10260000.0
2008-01-04 11:04:00,2.44145,2.44565,2.44089,2.44565,10500000.0
2008-01-04 11:05:00,2.44439,2.44595,2.44116,2.44116,7250000.0
2008-01-04 11:06:00,2.44459,2.44609,2.44204,2.44541,12130000.0
2008-01-04 11:07:00,2.44319,2.44666,2.44319,2.44653,10380000.0
2008-01-04 11:08:00,2.44599,2.44599,2.44358,2.44595,9500000.0
2008-01-04 11:09:00,2.44654,2.44745,2.44185,2.44493,6000000.0
2008-01-04 11:10:00,2.44645,2.44645,2.44337,2.44483,16250000.0
2008-01-04 11:11:00,2.44636,2.44636,2.44171,2.44557,5500000.0
2008-01-04 11:12:00,2.44534,2.44642,2.44321,2.44642,16500000.0
2008-01-04 11:13:00,2.44579,2.44681,2.44209,2.44553,7500000.0
2008-01-04 11:14:00,2.44389,2.44626,2.44325,2.44368,8000000.0
2008-01-04 11:15:00,2.44532,2.44837,2.44446,2.44619,9000000.0
2008-01-04 11:16:00,2.44526,2.44597,2.44252,2.44552,11630000.0
2008-01-04 11:17:00,2.44412,2.44625,2.44229,2.44625,5880000.0
2008-01-04 11:18:00,2.44395,2.44618,2.44186,2.44618,6750000.0
2008-01-04 11:19:00,2.44577,2.44617,2.44389,2.44568,7000000.0
2008-01-04 11:20:00,2.44267,2.44586,2.43978,2.44359,6750000.0
2008-01-04 11:21:00,2.44627,2.44627,2.43938,2.44554,11130000.0
2008-01-04 11:22:00,2.44499,2.44605,2.44362,2.44605,7750000.0
2008-01-04 11:23:00,2.44558,2.44609,2.44098,2.44485,10500000.0
2008-01-04 11:24:00,2.44525,2.44525,2.43723,2.44496,11500000.0
2008-01-04 11:25:00,2.44559,2.44559,2.43894,2.43894,11750000.0
2008-01-04 11:26:00,2.44461,2.44508,2.44143,2.44477,11250000.0
2008-01-04 11:27:00,2.44447,2.4451,2.43918,2.4451,7000000.0
2008-01-04 11:28:00,2.44527,2.44543,2.44062,2.44444,6000000.0
2008-01-04 11:29:00,2.44452,2.44561,2.44191,2.44561,10500000.0
2008-01-04 11:30:00,2.44508,2.44542,2.44326,2.44487,7750000.0
2008-01-04 11:31:00,2.44598,2.44661,2.44395,2.4456,12000000.0
2008-01-04 11:32:00,2.44308,2.44726,2.44163,2.44445,12250000.0
2008-01-04 11:33:00,2.44378,2.44686,2.44378,2.44512,9250000.0
2008-01-04 11:34:00,2.44476,2.44741,2.44168,2.44741,5500000.0
2008-01-04 11:35:00,2.44803,2.44803,2.44192,2.4456,5250000.0
2008-01-04 11:36:00,2.44656,2.44656,2.44283,2.44597,5500000.0
2008-01-04 11:37:00,2.44645,2.44659,2.44354,2.44491,8000000.0
2008-01-04 11:38:00,2.44326,2.44648,2.44326,2.44524,5500000.0
2008-01-04 11:39:00,2.44652,2.44696,2.4443,2.4454,11880000.0
2008-01-04 11:40:00,2.44448,2.44751,2.44377,2.44751,6630000.0
2008-01-04 11:41:00,2.44716,2.44787,2.44195,2.44693,5750000.0
2008-01-04 11:42:00,2.44784,2.44797,2.4435,2.44749,19000000.0
2008-01-04 11:43:00,2.44691,2.44795,2.44404,2.44795,7130000.0
2008-01-04 11:44:00,2.44727,2.44898,2.44582,2.44717,6880000.0
2008-01-04 11:45:00,2.44838,2.44838,2.44365,2.44652,11510000.0
2008-01-04 11:46:00,2.44811,2.44906,2.44549,2.44791,12500000.0
2008-01-04 11:47:00,2.44732,2.44891,2.44619,2.44779,6250000.0
2008-01-04 11:48:00,2.44866,2.44883,2.44668,2.44764,6760000.0
2008-01-04 11:49:00,2.44947,2.44947,2.44253,2.44775,10880000.0
2008-01-04 11:50:00,2.4478,2.44854,2.44282,2.44709,9500000.0
2008-01-04 11:51:00,2.44552,2.44907,2.44452,2.44607,10250000.0
2008-01-04 11:52:00,2.4497,2.4497,2.44611,2.44846,9250000.0
2008-01-04 11:53:00,2.44483,2.44834,2.44398,2.44781,6750000.0
2008-01-04 11:54:00,2.44802,2.44856,2.44581,2.44581,5880000.0
2008-01-04 11:55:00,2.44815,2.44878,2.44482,2.44878,8750000.0
2008-01-04 11:56:00,2.44573,2.44793,2.44291,2.44793,9510000.0
2008-01-04 11:57:00,2.44607,2.44862,2.44419,2.44862,14000000.0
2008-01-04 11:58:00,2.4475,2.44853,2.44501,2.44632,6500000.0
2008-01-04 11:59:00,2.4475,2.44792,2.44554,2.44758,10630000.0
2008-01-04 12:00:00,2.44874,2.44914,2.44545,2.44914,11750000.0
2008-01-04 12:01:00,2.44768,2.44834,2.44292,2.44795,7250000.0
2008-01-04 12:02:00,2.44855,2.4491,2.44637,2.44789,13880000.0
2008-01-04 12:03:00,2.44563,2.44854,2.44205,2.44854,5250000.0
2008-01-04 12:04:00,2.44859,2.44859,2.44223,2.44509,6750000.0
2008-01-04 12:05:00,2.44707,2.44942,2.44619,2.44942,6500000.0
2008-01-04 12:06:00,2.44834,2.44923,2.44438,2.44923,11260000.0
2008-01-04 12:07:00,2.44812,2.44854,2.44485,2.44485,6500000.0
2008-01-04 12:08:00,2.44724,2.44846,2.44563,2.44846,11500000.0
2008-01-04 12:09:00,2.44727,2.44756,2.44389,2.4475,8130000.0
2008-01-04 12:10:00,2.44795,2.44795,2.44119,2.44716,14130000.0
2008-01-04 12:11:00,2.44399,2.44861,2.44399,2.44552,9250000.0
2008-01-04 12:12:00,2.44686,2.44915,2.4448,2.4489,9630000.0
2008-01-04 12:13:00,2.44595,2.44937,2.44509,2.44937,7000000.0
2008-01-04 12:14:00,2.44843,2.44941,2.44353,2.44941,9000000.0
2008-01-04 12:15:00,2.44737,2.44988,2.44737,2.44972,6880000.0
2008-01-04 12:16:00,2.44778,2.45074,2.44689,2.44806,16000000.0
2008-01-04 12:17:00,2.4445,2.44916,2.4445,2.44916,6760000.0
2008-01-04 12:18:00,2.44937,2.44937,2.44634,2.44853,8750000.0
2008-01-04 12:19:00,2.44965,2.45004,2.44454,2.44454,5630000.0
2008-01-04 12:20:00,2.44521,2.44868,2.44368,2.44763,7500000.0
2008-01-04 12:21:00,2.44635,2.45008,2.44612,2.4478,9500000.0
2008-01-04 12:22:00,2.44937,2.44937,2.44316,2.44826,5250000.0
2008-01-04 12:23:00,2.44866,2.44896,2.44404,2.44896,8500000.0
2008-01-04 12:24:00,2.44863,2.44863,2.44518,2.44607,14510000.0
2008-01-04 12:25:00,2.44768,2.44915,2.44352,2.44635,7500000.0
2008-01-04 12:26:00,2.44732,2.44837,2.4427,2.44461,11500000.0
2008-01-04 12:27:00,2.44818,2.44818,2.44311,2.44455,7250000.0
2008-01-04 12:28:00,2.44456,2.44778,2.44271,2.44778,11000000.0
2008-01-04 12:29:00,2.44582,2.44831,2.44408,2.44543,8380000.0
2008-01-04 12:30:00,2.44789,2.44804,2.4435,2.44535,6250000.0
2008-01-04 12:31:00,2.4482,2.44823,2.44502,2.44823,6000000.0
2008-01-04 12:32:00,2.44748,2.44908,2.44394,2.44689,7010000.0
2008-01-04 12:33:00,2.44901,2.44927,2.44444,2.44758,6000000.0
2008-01-04 12:34:00,2.44955,2.44955,2.44383,2.4476,10000000.0
2008-01-04 12:35:00,2.4479,2.44857,2.44439,2.44708,10250000.0
2008-01-04 12:36:00,2.44909,2.44942,2.44485,2.44932,11500000.0
2008-01-04 12:37:00,2.44598,2.44899,2.44374,2.44899,9500000.0
2008-01-04 12:38:00,2.44824,2.44862,2.44568,2.44568,10750000.0
2008-01-04 12:39:00,2.44771,2.4483,2.44613,2.44735,7130000.0
2008-01-04 12:40:00,2.44546,2.44923,2.44546,2.44665,9630000.0
2008-01-04 12:41:00,2.44775,2.44955,2.44497,2.44817,12250000.0
2008-01-04 12:42:00,2.44896,2.44958,2.4461,2.44766,6750000.0
2008-01-04 12:43:00,2.4475,2.4488,2.4453,2.4488,15500000.0
2008-01-04 12:44:00,2.44783,2.44783,2.44293,2.44536,8250000.0
2008-01-04 12:45:00,2.44659,2.44715,2.44261,2.44695,11500000.0
2008-01-04 12:46:00,2.44711,2.44842,2.44587,2.44764,7000000.0
2008-01-04 12:47:00,2.44826,2.44826,2.44523,2.44702,7000000.0
2008-01-04 12:48:00,2.44631,2.44815,2.44356,2.44646,10750000.0
2008-01-04 12:49:00,2.44762,2.44799,2.44342,2.4473,7750000.0
2008-01-04 12:50:00,2.44927,2.44927,2.4454,2.44729,11500000.0
2008-01-04 12:51:00,2.445,2.44819,2.44249,2.44625,10000000.0
2008-01-04 12:52:00,2.44826,2.44938,2.44482,2.44789,8000000.0
2008-01-04 12:53:00,2.44783,2.44866,2.44397,2.44707,9880000.0
2008-01-04 12:54:00,2.44673,2.44938,2.44356,2.44529,11500000.0
2008-01-04 12:55:00,2.44656,2.44816,2.44428,2.44679,11000000.0
2008-01-04 12:56:00,2.44533,2.44873,2.444,2.4479,11510000.0
2008-01-04 12:57:00,2.44647,2.4471,2.44295,2.44576,9000000.0
2008-01-04 12:58:00,2.44562,2.4476,2.44233,2.4476,5500000.0
2008-01-04 12:59:00,2.44568,2.44729,2.44269,2.44496,12000000.0
2008-01-04 13:00:00,2.44745,2.4478,2.44248,2.44657,8250000.0
2008-01-04 13:01:00,2.44371,2.44655,2.44031,2.44537,12250000.0
2008-01-04 13:02:00,2.44392,2.44626,2.44057,2.44478,10750000.0
2008-01-04 13:03:00,2.44303,2.44714,2.44303,2.44632,10000000.0
2008-01-04 13:04:00,2.44715,2.44715,2.44425,2.44638,7250000.0
2008-01-04 13:05:00,2.44459,2.44802,2.44459,2.4472,8250000.0
2008-01-04 13:06:00,2.44333,2.44927,2.44333,2.44701,12260000.0
2008-01-04 13:07:00,2.44493,2.44887,2.44493,2.44677,13130000.0
2008-01-04 13:08:00,2.44821,2.44821,2.44577,2.44739,5750000.0
2008-01-04 13:09:00,2.44744,2.44744,2.4432,2.44657,5500000.0
2008-01-04 13:10:00,2.44548,2.44799,2.44375,2.44673,9630000.0
2008-01-04 13:11:00,2.44693,2.44693,2.44207,2.44491,8760000.0
2008-01-04 13:12:00,2.44758,2.44761,2.44443,2.4474,8000000.0
2008-01-04 13:13:00,2.44508,2.44794,2.44383,2.44777,8250000.0
2008-01-04 13:14:00,2.44237,2.44775,2.44237,2.44442,5130000.0
2008-01-04 13:15:00,2.44762,2.44817,2.44413,2.44796,9250000.0
2008-01-04 13:16:00,2.44647,2.44771,2.44262,2.44765,7000000.0
2008-01-04 13:17:00,2.44842,2.44842,2.445,2.4474,10500000.0
2008-01-04 13:18:00,2.44676,2.448,2.44412,2.44791,8750000.0
2008-01-04 13:19:00,2.44683,2.44911,2.44506,2.44911,7500000.0
2008-01-04 13:20:00,2.44363,2.44827,2.44363,2.44543,10630000.0
2008-01-04 13:21:00,2.44736,2.44889,2.44442,2.44793,11250000.0
2008-01-04 13:22:00,2.44825,2.44828,2.44441,2.44623,9500000.0
2008-01-04 13:23:00,2.44743,2.44774,2.44393,2.4462,9130000.0
2008-01-04 13:24:00,2.44543,2.44922,2.44394,2.44394,11750000.0
2008-01-04 13:25:00,2.44813,2.44844,2.44272,2.44752,10750000.0
2008-01-04 13:26:00,2.44406,2.44927,2.44406,2.44782,8750000.0
2008-01-04 13:27:00,2.44656,2.44875,2.44425,2.44819,8880000.0
2008-01-04 13:28:00,2.44408,2.44818,2.44408,2.44661,8500000.0
2008-01-04 13:29:00,2.44766,2.44883,2.44589,2.44589,14000000.0
2008-01-04 13:30:00,2.44481,2.44862,2.44481,2.44742,8750000.0
2008-01-04 13:31:00,2.44693,2.44846,2.44344,2.44846,6250000.0
2008-01-04 13:32:00,2.4489,2.4493,2.44567,2.44567,6000000.0
2008-01-04 13:33:00,2.4477,2.44782,2.44084,2.44782,13880000.0
2008-01-04 13:34:00,2.44806,2.44828,2.44543,2.44782,8380000.0
2008-01-04 13:35:00,2.44808,2.44838,2.44433,2.44838,13500000.0
2008-01-04 13:36:00,2.4479,2.4479,2.44315,2.4462,10000000.0
2008-01-04 13:37:00,2.4461,2.44713,2.43929,2.43929,8000000.0
2008-01-04 13:38:00,2.44647,2.44686,2.44426,2.44625,11390000.0
2008-01-04 13:39:00,2.4462,2.44688,2.4397,2.44684,8130000.0
2008-01-04 13:40:00,2.44579,2.44695,2.43898,2.44688,12380000.0
2008-01-04 13:41:00,2.44726,2.44749,2.44329,2.44595,6500000.0
2008-01-04 13:42:00,2.44616,2.44651,2.44259,2.44503,11000000.0
2008-01-04 13:43:00,2.44608,2.44626,2.44147,2.44611,11750000.0
2008-01-04 13:44:00,2.44517,2.44693,2.44089,2.44693,8750000.0
2008-01-04 13:45:00,2.44638,2.44649,2.44429,2.44649,6380000.0
2008-01-04 13:46:00,2.44689,2.4475,2.44208,2.44208,8250000.0
2008-01-04 13:47:00,2.44546,2.4468,2.44316,2.44589,10750000.0
2008-01-04 13:48:00,2.44583,2.44611,2.44252,2.44515,5750000.0
2008-01-04 13:49:00,2.44298,2.4468,2.43978,2.44527,9250000.0
2008-01-04 13:50:00,2.44416,2.44573,2.44325,2.44539,5500000.0
2008-01-04 13:51:00,2.44577,2.44577,2.43859,2.4429,9750000.0
2008-01-04 13:52:00,2.44614,2.44644,2.43979,2.44452,7130000.0
2008-01-04 13:53:00,2.44386,2.44493,2.43861,2.44267,8750000.0
2008-01-04 13:54:00,2.44246,2.44539,2.44004,2.44469,7750000.0
2008-01-04 13:55:00,2.44519,2.44603,2.44148,2.44593,5750000.0
2008-01-04 13:56:00,2.44144,2.44451,2.43918,2.44451,7630000.0
2008-01-04 13:57:00,2.44626,2.44626,2.44295,2.4455,7500000.0
2008-01-04 13:58:00,2.44408,2.44442,2.44065,2.44133,10250000.0
2008-01-04 13:59:00,2.44364,2.44364,2.43503,2.43503,7750000.0
2008-01-04 14:00:00,2.44379,2.44432,2.44071,2.44071,5500000.0
2008-01-04 14:01:00,2.44187,2.44437,2.43936,2.43936,9380000.0
2008-01-04 14:02:00,2.44134,2.44504,2.44107,2.44177,8000000.0
2008-01-04 14:03:00,2.44205,2.44544,2.44158,2.44407,11500000.0
2008-01-04 14:04:00,2.44246,2.44521,2.44246,2.44521,8250000.0
2008-01-04 14:05:00,2.44306,2.44507,2.44194,2.44487,8000000.0
2008-01-04 14:06:00,2.44538,2.44538,2.43894,2.44425,8750000.0
2008-01-04 14:07:00,2.44524,2.44524,2.44053,2.44482,11000000.0
2008-01-04 14:08:00,2.44515,2.44515,2.44146,2.44472,9250000.0
2008-01-04 14:09:00,2.44435,2.44435,2.44088,2.44358,7880000.0
2008-01-04 14:10:00,2.44405,2.44516,2.44273,2.44516,5500000.0
2008-01-04 14:11:00,2.445,2.445,2.43781,2.44188,9380000.0
2008-01-04 14:12:00,2.44223,2.44354,2.43963,2.43963,9500000.0
2008-01-04 14:13:00,2.44409,2.44451,2.44097,2.44451,6250000.0
2008-01-04 14:14:00,2.44168,2.44606,2.44168,2.44196,10000000.0
2008-01-04 14:15:00,2.44369,2.44523,2.4408,2.4424,9500000.0
2008-01-04 14:16:00,2.44522,2.44539,2.44181,2.44539,6000000.0
2008-01-04 14:17:00,2.44527,2.44527,2.44247,2.44361,7250000.0
2008-01-04 14:18:00,2.44396,2.44412,2.43938,2.44181,13000000.0
2008-01-04 14:19:00,2.43859,2.44327,2.43859,2.44102,5250000.0
2008-01-04 14:20:00,2.44132,2.44362,2.43956,2.44259,7250000.0
2008-01-04 14:21:00,2.4441,2.4443,2.43918,2.444,7250000.0
2008-01-04 14:22:00,2.44178,2.44367,2.44022,2.44334,9000000.0
2008-01-04 14:23:00,2.44406,2.44406,2.43738,2.43738,10250000.0
2008-01-04 14:24:00,2.44406,2.44418,2.43989,2.44082,8000000.0
2008-01-04 14:25:00,2.44355,2.44355,2.44013,2.44289,7000000.0
2008-01-04 14:26:00,2.44435,2.44435,2.43792,2.44207,8250000.0
2008-01-04 14:27:00,2.44436,2.44441,2.44109,2.44188,7250000.0
2008-01-04 14:28:00,2.44116,2.44447,2.43877,2.44447,10500000.0
2008-01-04 14:29:00,2.4442,2.44471,2.43885,2.44471,12380000.0
2008-01-04 14:30:00,2.44378,2.4443,2.43931,2.44063,4880000.0
2008-01-04 14:31:00,2.44257,2.44574,2.4413,2.44425,10500000.0
2008-01-04 14:32:00,2.44501,2.44503,2.44094,2.4441,9750000.0
2008-01-04 14:33:00,2.44466,2.44489,2.44152,2.4448,8250000.0
2008-01-04 14:34:00,2.44445,2.44504,2.44256,2.44474,8250000.0
2008-01-04 14:35:00,2.44372,2.44463,2.44038,2.44385,10000000.0
2008-01-04 14:36:00,2.44395,2.44514,2.44129,2.44484,12630000.0
2008-01-04 14:37:00,2.44424,2.44516,2.44179,2.44496,8500000.0
2008-01-04 14:38:00,2.44581,2.44581,2.44073,2.44566,9630000.0
2008-01-04 14:39:00,2.44591,2.44591,2.44268,2.44268,6000000.0
2008-01-04 14:40:00,2.44382,2.44491,2.44186,2.44489,14500000.0
2008-01-04 14:41:00,2.44294,2.44516,2.44236,2.4432,6250000.0
2008-01-04 14:42:00,2.4452,2.44532,2.44203,2.44203,6500000.0
2008-01-04 14:43:00,2.44404,2.44659,2.43904,2.44659,10750000.0
2008-01-04 14:44:00,2.44262,2.44706,2.44093,2.44576,5500000.0
2008-01-04 14:45:00,2.44555,2.4459,2.4437,2.44397,8000000.0
2008-01-04 14:46:00,2.44572,2.44655,2.44256,2.44447,11000000.0
2008-01-04 14:47:00,2.44656,2.44656,2.44205,2.44419,7500000.0
2008-01-04 14:48:00,2.44139,2.44559,2.44139,2.44311,11000000.0
2008-01-04 14:49:00,2.44679,2.44679,2.44254,2.44254,7130000.0
2008-01-04 14:50:00,2.44485,2.44736,2.44342,2.44342,7000000.0
2008-01-04 14:51:00,2.44577,2.44593,2.4414,2.44438,8000000.0
2008-01-04 14:52:00,2.44469,2.44665,2.44168,2.44633,12250000.0
2008-01-04 14:53:00,2.44584,2.446,2.44126,2.44218,8380000.0
2008-01-04 14:54:00,2.44459,2.44497,2.43944,2.44042,12750000.0
2008-01-04 14:55:00,2.44323,2.4449,2.4412,2.44436,12250000.0
2008-01-04 14:56:00,2.44393,2.44443,2.44171,2.44443,10760000.0
2008-01-04 14:57:00,2.44196,2.44393,2.43994,2.44372,6750000.0
2008-01-04 14:58:00,2.44223,2.44462,2.44086,2.44122,10510000.0
2008-01-04 14:59:00,2.44197,2.44403,2.44162,2.44383,11000000.0
2008-01-04 15:00:00,2.44444,2.44444,2.44146,2.44149,10750000.0
2008-01-04 15:01:00,2.44037,2.44278,2.43877,2.44156,10880000.0
2008-01-04 15:02:00,2.4417,2.44345,2.43946,2.44265,11750000.0
2008-01-04 15:03:00,2.43964,2.44318,2.43737,2.44085,10000000.0
2008-01-04 15:04:00,2.44263,2.44439,2.43843,2.44052,8630000.0
2008-01-04 15:05:00,2.44333,2.44333,2.44074,2.44092,7750000.0
2008-01-04 15:06:00,2.44324,2.44324,2.43817,2.44159,7500000.0
2008-01-04 15:07:00,2.43945,2.44317,2.4385,2.44069,5500000.0
2008-01-04 15:08:00,2.4405,2.44157,2.43607,2.44157,7000000.0
2008-01-04 15:09:00,2.43881,2.44161,2.43607,2.43982,8750000.0
2008-01-04 15:10:00,2.44193,2.44216,2.43771,2.43942,7140000.0
2008-01-04 15:11:00,2.4408,2.44196,2.43835,2.44061,9760000.0
2008-01-04 15:12:00,2.44091,2.44163,2.4374,2.43993,10750000.0
2008-01-04 15:13:00,2.43692,2.44147,2.43474,2.44147,12250000.0
2008-01-04 15:14:00,2.43992,2.44117,2.43755,2.43755,5880000.0
2008-01-04 15:15:00,2.44066,2.44159,2.43864,2.43947,11000000.0
2008-01-04 15:16:00,2.43949,2.44281,2.43949,2.44218,7000000.0
2008-01-04 15:17:00,2.44243,2.44243,2.43692,2.43982,13250000.0
2008-01-04 15:18:00,2.44101,2.44172,2.43793,2.43959,5500000.0
2008-01-04 15:19:00,2.44079,2.44079,2.43653,2.43653,7250000.0
2008-01-04 15:20:00,2.44053,2.44077,2.43726,2.4383,6250000.0
2008-01-04 15:21:00,2.44042,2.4412,2.43435,2.44055,9250000.0
2008-01-04 15:22:00,2.44059,2.44177,2.43574,2.43687,18000000.0
2008-01-04 15:23:00,2.43993,2.44126,2.43793,2.44104,6760000.0
2008-01-04 15:24:00,2.43932,2.44155,2.43759,2.44155,7750000.0
2008-01-04 15:25:00,2.44125,2.44148,2.43889,2.44045,7750000.0
2008-01-04 15:26:00,2.44146,2.4415,2.43638,2.4412,13380000.0
2008-01-04 15:27:00,2.44049,2.44112,2.43816,2.44017,7000000.0
2008-01-04 15:28:00,2.4393,2.44077,2.43665,2.43944,6000000.0
2008-01-04 15:29:00,2.43805,2.44081,2.43641,2.43925,5880000.0
2008-01-04 15:30:00,2.44052,2.44119,2.43235,2.43351,8000000.0
2008-01-04 15:31:00,2.43365,2.434,2.43116,2.43116,7750000.0
2008-01-04 15:32:00,2.43315,2.43315,2.42771,2.43146,8750000.0
2008-01-04 15:33:00,2.43113,2.43192,2.4289,2.4308,8750000.0
2008-01-04 15:34:00,2.43203,2.43203,2.42507,2.42809,5500000.0
2008-01-04 15:35:00,2.42665,2.43035,2.42414,2.42414,6250000.0
2008-01-04 15:36:00,2.42799,2.43122,2.42486,2.43122,9500000.0
2008-01-04 15:37:00,2.43029,2.43182,2.42852,2.43182,7000000.0
2008-01-04 15:38:00,2.42654,2.4331,2.42654,2.43089,11750000.0
2008-01-04 15:39:00,2.43047,2.43047,2.42438,2.42762,9750000.0
2008-01-04 15:40:00,2.42865,2.42977,2.42105,2.42977,7750000.0
2008-01-04 15:41:00,2.42678,2.4302,2.42651,2.42651,6500000.0
2008-01-04 15:42:00,2.4292,2.43014,2.42839,2.43014,5500000.0
2008-01-04 15:43:00,2.42704,2.42877,2.42387,2.42877,6000000.0
2008-01-04 15:44:00,2.42862,2.43007,2.42612,2.42692,8630000.0
2008-01-04 15:45:00,2.42924,2.43018,2.42223,2.43018,11760000.0
2008-01-04 15:46:00,2.42992,2.43167,2.42722,2.43002,12750000.0
2008-01-04 15:47:00,2.42844,2.43086,2.42697,2.42999,13880000.0
2008-01-04 15:48:00,2.42883,2.43154,2.428,2.43099,7750000.0
2008-01-04 15:49:00,2.43096,2.43096,2.42344,2.42934,9130000.0
2008-01-04 15:50:00,2.43089,2.43191,2.42499,2.43191,14760000.0
2008-01-04 15:51:00,2.43091,2.43257,2.42695,2.43196,7000000.0
2008-01-04 15:52:00,2.42972,2.43254,2.42631,2.43196,7250000.0
2008-01-04 15:53:00,2.43315,2.43315,2.42856,2.43106,7750000.0
2008-01-04 15:54:00,2.4316,2.43319,2.42602,2.43103,9500000.0
2008-01-04 15:55:00,2.43134,2.43134,2.42558,2.42976,10500000.0
2008-01-04 15:56:00,2.42841,2.43107,2.4271,2.43041,10000000.0
2008-01-04 15:57:00,2.43098,2.43098,2.42592,2.42592,9250000.0
2008-01-04 15:58:00,2.43125,2.43159,2.42524,2.42524,9250000.0
2008-01-04 15:59:00,2.43221,2.43265,2.42749,2.42975,12500000.0
2008-01-04 16:00:00,2.42976,2.43068,2.4272,2.43036,10500000.0
2008-01-04 16:01:00,2.42863,2.43073,2.42591,2.42733,10000000.0
2008-01-04 16:02:00,2.42964,2.43128,2.42641,2.42641,6250000.0
2008-01-04 16:03:00,2.42937,2.43064,2.42846,2.43029,12250000.0
2008-01-04 16:04:00,2.42741,2.43056,2.42645,2.42959,6250000.0
2008-01-04 16:05:00,2.42971,2.43038,2.42348,2.42871,7750000.0
2008-01-04 16:06:00,2.42712,2.42876,2.42661,2.42768,5500000.0
2008-01-04 16:07:00,2.4307,2.4307,2.42754,2.42844,9250000.0
2008-01-04 16:08:00,2.42571,2.42838,2.42571,2.42838,6510000.0
2008-01-04 16:09:00,2.42729,2.42979,2.42686,2.42967,11380000.0
2008-01-04 16:10:00,2.42914,2.42934,2.42464,2.42934,10750000.0
2008-01-04 16:11:00,2.42953,2.42989,2.42509,2.42733,12500000.0
2008-01-04 16:12:00,2.43003,2.43143,2.42641,2.42734,8750000.0
2008-01-04 16:13:00,2.42846,2.42871,2.42624,2.4283,9750000.0
2008-01-04 16:14:00,2.4292,2.4292,2.4235,2.42555,7880000.0
2008-01-04 16:15:00,2.42687,2.42905,2.42462,2.42609,7130000.0
2008-01-04 16:16:00,2.4283,2.42886,2.42549,2.42697,12250000.0
2008-01-04 16:17:00,2.42906,2.43041,2.42667,2.42889,6000000.0
2008-01-04 16:18:00,2.43155,2.43179,2.42563,2.42852,8250000.0
2008-01-04 16:19:00,2.42856,2.43095,2.42604,2.42604,11130000.0
2008-01-04 16:20:00,2.43019,2.43097,2.42487,2.42947,9250000.0
2008-01-04 16:21:00,2.43019,2.43052,2.42646,2.42646,5500000.0
2008-01-04 16:22:00,2.43162,2.43162,2.42425,2.42425,7250000.0
2008-01-04 16:23:00,2.42887,2.43014,2.42596,2.42921,7500000.0
2008-01-04 16:24:00,2.42821,2.42989,2.4239,2.42877,11750000.0
2008-01-04 16:25:00,2.42983,2.43081,2.42854,2.4299,10000000.0
2008-01-04 16:26:00,2.43022,2.4305,2.42678,2.42986,9500000.0
2008-01-04 16:27:00,2.42938,2.4299,2.42473,2.42981,10000000.0
2008-01-04 16:28:00,2.43047,2.43062,2.42639,2.43062,9130000.0
2008-01-04 16:29:00,2.42994,2.42994,2.42591,2.42831,6250000.0
2008-01-04 16:30:00,2.42859,2.42915,2.42449,2.4288,5880000.0
2008-01-04 16:31:00,2.42678,2.42961,2.42591,2.42788,12500000.0
2008-01-04 16:32:00,2.4305,2.4305,2.42606,2.42843,7250000.0
2008-01-04 16:33:00,2.42997,2.42997,2.42538,2.42873,11500000.0
2008-01-04 16:34:00,2.42631,2.42973,2.42605,2.42973,12750000.0
2008-01-04 16:35:00,2.42938,2.42938,2.42313,2.42934,9630000.0
2008-01-04 16:36:00,2.4244,2.42925,2.4244,2.42751,13000000.0
2008-01-04 16:37:00,2.42457,2.43067,2.42457,2.42919,6250000.0
2008-01-04 16:38:00,2.43045,2.43072,2.42749,2.43031,13880000.0
2008-01-04 16:39:00,2.4315,2.4315,2.42587,2.42983,7000000.0
2008-01-04 16:40:00,2.43056,2.43177,2.42558,2.42834,7880000.0
2008-01-04 16:41:00,2.42884,2.43267,2.42803,2.43219,12250000.0
2008-01-04 16:42:00,2.43125,2.43125,2.42642,2.4304,7750000.0
2008-01-04 16:43:00,2.42984,2.4315,2.4285,2.42945,7010000.0
2008-01-04 16:44:00,2.4281,2.43156,2.4281,2.42998,7380000.0
2008-01-04 16:45:00,2.43086,2.43086,2.42635,2.43084,7000000.0
2008-01-04 16:46:00,2.42944,2.43269,2.42517,2.43103,10750000.0
2008-01-04 16:47:00,2.43045,2.43231,2.42816,2.43217,5750000.0
2008-01-04 16:48:00,2.43172,2.43172,2.42627,2.43165,6750000.0
2008-01-04 16:49:00,2.43066,2.43225,2.42753,2.43225,7000000.0
2008-01-04 16:50:00,2.43356,2.43356,2.42723,2.43108,7000000.0
2008-01-04 16:51:00,2.43014,2.43336,2.42715,2.43336,5250000.0
2008-01-04 16:52:00,2.42742,2.43288,2.42742,2.43288,7000000.0
2008-01-04 16:53:00,2.42987,2.43203,2.42987,2.43104,8130000.0
2008-01-04 16:54:00,2.42945,2.43256,2.42909,2.43164,8380000.0
2008-01-04 16:55:00,2.43393,2.43393,2.42931,2.42931,6250000.0
2008-01-04 16:56:00,2.4324,2.43449,2.43124,2.43428,7880000.0
2008-01-04 16:57:00,2.43181,2.43403,2.43099,2.43367,7760000.0
2008-01-04 16:58:00,2.43095,2.43306,2.42855,2.43203,8750000.0
2008-01-04 16:59:00,2.4328,2.43312,2.4265,2.43238,11630000.0
2008-01-04 17:00:00,2.4323,2.43641,2.43103,2.43602,6630000.0
2008-01-04 17:01:00,2.43365,2.43871,2.43365,2.43767,8500000.0
2008-01-04 17:02:00,2.439,2.439,2.43358,2.43358,8750000.0
2008-01-04 17:03:00,2.43559,2.43688,2.43478,2.43591,8880000.0
2008-01-04 17:04:00,2.43615,2.43615,2.43283,2.43529,6380000.0
2008-01-04 17:05:00,2.43234,2.43692,2.43135,2.43481,8250000.0
2008-01-04 17:06:00,2.4368,2.4368,2.43132,2.43326,10750000.0
2008-01-04 17:07:00,2.43706,2.43706,2.43241,2.43663,11250000.0
2008-01-04 17:08:00,2.43388,2.43799,2.43371,2.43591,11500000.0
2008-01-04 17:09:00,2.43716,2.43771,2.43638,2.43701,6250000.0
2008-01-04 17:10:00,2.42977,2.43721,2.42977,2.43658,10380000.0
2008-01-04 17:11:00,2.43723,2.43944,2.43526,2.43926,6250000.0
2008-01-04 17:12:00,2.43695,2.43888,2.43695,2.43771,8380000.0
2008-01-04 17:13:00,2.4369,2.43818,2.43475,2.43818,7380000.0
2008-01-04 17:14:00,2.43711,2.43797,2.43412,2.43426,9250000.0
2008-01-04 17:15:00,2.4353,2.4374,2.435,2.43553,10630000.0
2008-01-04 17:16:00,2.43679,2.43679,2.43471,2.43607,7000000.0
2008-01-04 17:17:00,2.43558,2.43671,2.43267,2.43671,9250000.0
2008-01-04 17:18:00,2.43686,2.43713,2.43254,2.43713,10380000.0
2008-01-04 17:19:00,2.4363,2.43726,2.43377,2.43477,8500000.0
2008-01-04 17:20:00,2.43721,2.43737,2.43376,2.43696,9750000.0
2008-01-04 17:21:00,2.43723,2.43723,2.43286,2.43602,9000000.0
2008-01-04 17:22:00,2.43713,2.43713,2.43438,2.43598,8250000.0
2008-01-04 17:23:00,2.43547,2.43706,2.43303,2.43606,8380000.0
2008-01-04 17:24:00,2.43376,2.43696,2.43376,2.43663,7000000.0
2008-01-04 17:25:00,2.43678,2.43736,2.43338,2.43736,10000000.0
2008-01-04 17:26:00,2.43497,2.44029,2.43497,2.44009,6380000.0
2008-01-04 17:27:00,2.43829,2.43968,2.43543,2.43888,9500000.0
2008-01-04 17:28:00,2.43945,2.44046,2.43834,2.43996,7250000.0
2008-01-04 17:29:00,2.44021,2.44117,2.43656,2.44115,6630000.0
2008-01-04 17:30:00,2.44001,2.44094,2.43868,2.43968,7130000.0
2008-01-04 17:31:00,2.43992,2.43992,2.43616,2.43927,5500000.0
2008-01-04 17:32:00,2.43731,2.4402,2.43646,2.43646,8750000.0
2008-01-04 17:33:00,2.44083,2.44083,2.43663,2.43986,13500000.0
2008-01-04 17:34:00,2.43909,2.44021,2.43757,2.43871,9500000.0
2008-01-04 17:35:00,2.43601,2.43851,2.43601,2.43677,7250000.0
2008-01-04 17:36:00,2.43965,2.43965,2.43385,2.43808,7750000.0
2008-01-04 17:37:00,2.43796,2.43945,2.43692,2.43699,10500000.0
2008-01-04 17:38:00,2.43506,2.43965,2.43506,2.43949,10500000.0
2008-01-04 17:39:00,2.43654,2.43992,2.43616,2.43842,10380000.0
2008-01-04 17:40:00,2.43893,2.43958,2.43627,2.43768,8000000.0
2008-01-04 17:41:00,2.43965,2.44021,2.43684,2.43856,11000000.0
2008-01-04 17:42:00,2.43959,2.43999,2.43728,2.439,9760000.0
2008-01-04 17:43:00,2.43761,2.43913,2.43637,2.43913,6000000.0
2008-01-04 17:44:00,2.43674,2.4377,2.43445,2.43741,6000000.0
2008-01-04 17:45:00,2.43773,2.43773,2.4332,2.43361,6000000.0
2008-01-04 17:46:00,2.43752,2.43766,2.43234,2.43371,11630000.0
2008-01-04 17:47:00,2.43683,2.43753,2.4325,2.4325,6250000.0
2008-01-04 17:48:00,2.43788,2.43881,2.43209,2.43209,6250000.0
2008-01-04 17:49:00,2.4338,2.4391,2.43305,2.43469,14500000.0
2008-01-04 17:50:00,2.43628,2.43801,2.43289,2.43709,10130000.0
2008-01-04 17:51:00,2.43733,2.43733,2.43384,2.43406,9880000.0
2008-01-04 17:52:00,2.437,2.43871,2.437,2.43859,5250000.0
2008-01-04 17:53:00,2.43776,2.43986,2.43546,2.43867,9250000.0
2008-01-04 17:54:00,2.43701,2.43898,2.43241,2.43861,10250000.0
2008-01-04 17:55:00,2.43736,2.4398,2.43479,2.43479,5500000.0
2008-01-04 17:56:00,2.43781,2.43938,2.43553,2.43887,10500000.0
2008-01-04 17:57:00,2.43561,2.43918,2.43356,2.43572,6380000.0
2008-01-04 17:58:00,2.4399,2.4399,2.43548,2.43745,8500000.0
2008-01-04 17:59:00,2.4364,2.43944,2.43549,2.43897,6000000.0
2008-01-04 18:00:00,2.43785,2.44003,2.43456,2.43857,11000000.0
2008-01-04 18:01:00,2.43927,2.43987,2.43339,2.43339,9880000.0
2008-01-04 18:02:00,2.43937,2.43937,2.43525,2.43525,12380000.0
2008-01-04 18:03:00,2.43865,2.43865,2.43338,2.43691,5630000.0
2008-01-04 18:04:00,2.43816,2.43816,2.43487,2.43538,7500000.0
2008-01-04 18:05:00,2.43415,2.4374,2.43136,2.43504,10000000.0
2008-01-04 18:06:00,2.43838,2.43929,2.43469,2.43502,10500000.0
2008-01-04 18:07:00,2.43682,2.43847,2.43428,2.43847,9000000.0
2008-01-04 18:08:00,2.43932,2.43932,2.4334,2.43608,6750000.0
2008-01-04 18:09:00,2.43713,2.43754,2.43287,2.43453,9250000.0
2008-01-04 18:10:00,2.43536,2.43779,2.43352,2.43484,7000000.0
2008-01-04 18:11:00,2.43559,2.4373,2.43303,2.43659,7500000.0
2008-01-04 18:12:00,2.43418,2.43547,2.43107,2.43478,5880000.0
2008-01-04 18:13:00,2.43549,2.43549,2.43328,2.435,7750000.0
2008-01-04 18:14:00,2.43476,2.43573,2.43165,2.43547,10250000.0
2008-01-04 18:15:00,2.43343,2.43598,2.43246,2.43598,11500000.0
2008-01-04 18:16:00,2.43626,2.43626,2.43171,2.43171,11010000.0
2008-01-04 18:17:00,2.43468,2.43572,2.43059,2.43355,19750000.0
2008-01-04 18:18:00,2.4322,2.43507,2.42968,2.43492,13500000.0
2008-01-04 18:19:00,2.42911,2.43436,2.42911,2.43345,5500000.0
2008-01-04 18:20:00,2.43439,2.43805,2.43097,2.43248,13380000.0
2008-01-04 18:21:00,2.43397,2.43417,2.43032,2.43173,5500000.0
2008-01-04 18:22:00,2.42938,2.4327,2.42695,2.4327,12000000.0
2008-01-04 18:23:00,2.43477,2.43477,2.4314,2.43439,9250000.0
2008-01-04 18:24:00,2.43364,2.43421,2.42881,2.43234,11000000.0
2008-01-04 18:25:00,2.43096,2.43341,2.42997,2.43199,6500000.0
2008-01-04 18:26:00,2.43006,2.43464,2.42993,2.43464,7750000.0
2008-01-04 18:27:00,2.43085,2.43324,2.42839,2.43251,6000000.0
2008-01-04 18:28:00,2.43425,2.43425,2.43053,2.43346,6630000.0
2008-01-04 18:29:00,2.43155,2.43427,2.43147,2.43427,5750000.0
2008-01-04 18:30:00,2.43295,2.43411,2.42919,2.43006,15500000.0
2008-01-04 18:31:00,2.43374,2.43374,2.4315,2.43308,7500000.0
2008-01-04 18:32:00,2.43291,2.43405,2.4273,2.43296,10500000.0
2008-01-04 18:33:00,2.43304,2.43349,2.42947,2.43215,8250000.0
2008-01-04 18:34:00,2.43277,2.43342,2.4291,2.43322,11130000.0
2008-01-04 18:35:00,2.43364,2.43364,2.42801,2.43181,5250000.0
2008-01-04 18:36:00,2.4325,2.43497,2.42839,2.43497,9250000.0
2008-01-04 18:37:00,2.43264,2.43321,2.42727,2.43248,10000000.0
2008-01-04 18:38:00,2.43234,2.43443,2.42796,2.43368,10630000.0
2008-01-04 18:39:00,2.43295,2.43478,2.42995,2.43421,11130000.0
2008-01-04 18:40:00,2.43454,2.43511,2.42922,2.43225,7500000.0
2008-01-04 18:41:00,2.43346,2.43503,2.43118,2.43201,9250000.0
2008-01-04 18:42:00,2.43388,2.43529,2.43148,2.43492,7750000.0
2008-01-04 18:43:00,2.43408,2.43522,2.43081,2.43393,12250000.0
2008-01-04 18:44:00,2.43371,2.43524,2.43039,2.43436,13260000.0
2008-01-04 18:45:00,2.43432,2.43534,2.43152,2.43521,7630000.0
2008-01-04 18:46:00,2.43467,2.43629,2.42857,2.43617,9500000.0
2008-01-04 18:47:00,2.43483,2.43649,2.43136,2.43649,10250000.0
2008-01-04 18:48:00,2.43518,2.43623,2.43409,2.43579,8500000.0
2008-01-04 18:49:00,2.43637,2.43667,2.43323,2.43503,6250000.0
2008-01-04 18:50:00,2.43494,2.43494,2.43255,2.43443,7000000.0
2008-01-04 18:51:00,2.43586,2.43612,2.43142,2.43144,10000000.0
2008-01-04 18:52:00,2.43496,2.43597,2.43167,2.43597,5250000.0
2008-01-04 18:53:00,2.43479,2.43601,2.43352,2.43601,10750000.0
2008-01-04 18:54:00,2.43581,2.43642,2.43168,2.43168,11880000.0
2008-01-04 18:55:00,2.43312,2.43547,2.43136,2.4321,6250000.0
2008-01-04 18:56:00,2.43504,2.4358,2.43073,2.43355,10500000.0
2008-01-04 18:57:00,2.43431,2.43605,2.43165,2.43472,9880000.0
2008-01-04 18:58:00,2.43446,2.43707,2.43186,2.436,10500000.0
2008-01-04 18:59:00,2.43374,2.43539,2.43108,2.43434,5750000.0
2008-01-04 19:00:00,2.43511,2.43673,2.43064,2.43588,16380000.0
2008-01-04 19:01:00,2.43555,2.43735,2.43289,2.43735,11500000.0
2008-01-04 19:02:00,2.43716,2.43738,2.42921,2.43246,11500000.0
2008-01-04 19:03:00,2.43631,2.43631,2.43186,2.43601,10000000.0
2008-01-04 19:04:00,2.43671,2.4369,2.43309,2.43486,5880000.0
2008-01-04 19:05:00,2.43536,2.4362,2.43205,2.43584,7000000.0
2008-01-04 19:06:00,2.43258,2.43726,2.43258,2.43351,9630000.0
2008-01-04 19:07:00,2.43374,2.43618,2.43217,2.43261,10250000.0
2008-01-04 19:08:00,2.43491,2.43689,2.43244,2.43581,8750000.0
2008-01-04 19:09:00,2.43593,2.43765,2.43426,2.43765,6880000.0
2008-01-04 19:10:00,2.43794,2.43849,2.43409,2.43671,5250000.0
2008-01-04 19:11:00,2.43719,2.43795,2.43301,2.43776,13500000.0
2008-01-04 19:12:00,2.43758,2.43784,2.43502,2.43735,6880000.0
2008-01-04 19:13:00,2.43905,2.43905,2.43544,2.4371,5500000.0
2008-01-04 19:14:00,2.436,2.43823,2.4341,2.43507,8500000.0
2008-01-04 19:15:00,2.43372,2.43776,2.43203,2.43453,12250000.0
2008-01-04 19:16:00,2.43421,2.43734,2.429,2.43465,18250000.0
2008-01-04 19:17:00,2.43613,2.43871,2.43578,2.43773,8750000.0
2008-01-04 19:18:00,2.43853,2.43953,2.43514,2.43514,12750000.0
2008-01-04 19:19:00,2.43749,2.43856,2.43443,2.43443,9630000.0
2008-01-04 19:20:00,2.43818,2.43818,2.43345,2.43598,10000000.0
2008-01-04 19:21:00,2.43787,2.43837,2.42932,2.43588,9000000.0
2008-01-04 19:22:00,2.43422,2.43737,2.43422,2.43515,7750000.0
2008-01-04 19:23:00,2.43436,2.43768,2.43436,2.43702,10250000.0
2008-01-04 19:24:00,2.43696,2.43744,2.43416,2.43682,7000000.0
2008-01-04 19:25:00,2.43536,2.43657,2.42932,2.43636,5500000.0
2008-01-04 19:26:00,2.43563,2.43747,2.43427,2.43589,5500000.0
2008-01-04 19:27:00,2.43294,2.43658,2.43294,2.43615,5500000.0
2008-01-04 19:28:00,2.43694,2.43694,2.43108,2.43463,6500000.0
2008-01-04 19:29:00,2.43581,2.43721,2.43246,2.43656,15250000.0
2008-01-04 19:30:00,2.43175,2.4381,2.43175,2.43788,5750000.0
2008-01-04 19:31:00,2.43292,2.43779,2.43292,2.43683,10130000.0
2008-01-04 19:32:00,2.43712,2.43742,2.43337,2.43731,7250000.0
2008-01-04 19:33:00,2.4377,2.43788,2.4321,2.43695,7880000.0
2008-01-04 19:34:00,2.43713,2.43865,2.434,2.43742,11250000.0
2008-01-04 19:35:00,2.43826,2.43828,2.43374,2.43809,9250000.0
2008-01-04 19:36:00,2.43668,2.43926,2.43668,2.43926,5500000.0
2008-01-04 19:37:00,2.43892,2.44052,2.43557,2.43833,9500000.0
2008-01-04 19:38:00,2.43899,2.43899,2.43561,2.43561,7000000.0
2008-01-04 19:39:00,2.43489,2.43836,2.43315,2.43786,7250000.0
2008-01-04 19:40:00,2.4386,2.43916,2.43725,2.43801,10000000.0
2008-01-04 19:41:00,2.43895,2.43937,2.43384,2.43777,6250000.0
2008-01-04 19:42:00,2.43571,2.43922,2.43571,2.43922,7500000.0
2008-01-04 19:43:00,2.43822,2.43949,2.43706,2.43763,6750000.0
2008-01-04 19:44:00,2.43988,2.43989,2.43528,2.43949,12880000.0
2008-01-04 19:45:00,2.43861,2.43899,2.43265,2.43682,9750000.0
2008-01-04 19:46:00,2.43859,2.43991,2.43775,2.43991,7750000.0
2008-01-04 19:47:00,2.43476,2.43999,2.43476,2.43999,10380000.0
2008-01-04 19:48:00,2.43839,2.43915,2.43603,2.43885,6500000.0
2008-01-04 19:49:00,2.43769,2.43791,2.43347,2.43706,5250000.0
2008-01-04 19:50:00,2.43959,2.44082,2.43499,2.44082,10500000.0
2008-01-04 19:51:00,2.44059,2.44059,2.43455,2.44001,13130000.0
2008-01-04 19:52:00,2.4383,2.44068,2.43528,2.44068,9750000.0
2008-01-04 19:53:00,2.43858,2.44173,2.43693,2.43789,6000000.0
2008-01-04 19:54:00,2.43904,2.44097,2.43673,2.43673,7880000.0
2008-01-04 19:55:00,2.44053,2.44096,2.43827,2.44096,9750000.0
2008-01-04 19:56:00,2.43819,2.44012,2.436,2.43995,11000000.0
2008-01-04 19:57:00,2.43907,2.43953,2.43383,2.43609,15380000.0
2008-01-04 19:58:00,2.43599,2.44034,2.43599,2.43997,8630000.0
2008-01-04 19:59:00,2.43682,2.4396,2.43611,2.4396,7500000.0
2008-01-04 20:00:00,2.43785,2.44056,2.43656,2.44056,8130000.0
2008-01-04 20:01:00,2.43534,2.44027,2.43534,2.43742,8880000.0
2008-01-04 20:02:00,2.44011,2.44048,2.43724,2.44025,8000000.0
2008-01-04 20:03:00,2.4407,2.44094,2.43659,2.44035,6750000.0
2008-01-04 20:04:00,2.44058,2.44058,2.43674,2.43674,6630000.0
2008-01-04 20:05:00,2.44029,2.44032,2.43555,2.43745,9500000.0
2008-01-04 20:06:00,2.43785,2.43872,2.43434,2.43686,7380000.0
2008-01-04 20:07:00,2.43829,2.43968,2.43471,2.43917,12000000.0
2008-01-04 20:08:00,2.43342,2.43843,2.43342,2.43601,8250000.0
2008-01-04 20:09:00,2.43678,2.43953,2.43465,2.43953,11130000.0
2008-01-04 20:10:00,2.43715,2.43968,2.4363,2.43968,7250000.0
2008-01-04 20:11:00,2.43646,2.43858,2.43587,2.43774,8750000.0
2008-01-04 20:12:00,2.43973,2.43973,2.43459,2.43707,6250000.0
2008-01-04 20:13:00,2.43787,2.43976,2.43306,2.43976,7750000.0
2008-01-04 20:14:00,2.43492,2.43961,2.43492,2.43961,12750000.0
2008-01-04 20:15:00,2.43861,2.44017,2.43721,2.43746,7500000.0
2008-01-04 20:16:00,2.43497,2.43927,2.43497,2.43692,12000000.0
2008-01-04 20:17:00,2.43845,2.43918,2.43527,2.43697,6500000.0
2008-01-04 20:18:00,2.43761,2.43893,2.43377,2.43867,12000000.0
2008-01-04 20:19:00,2.43927,2.43999,2.43321,2.43623,7750000.0
2008-01-04 20:20:00,2.43598,2.4379,2.43351,2.43745,8500000.0
2008-01-04 20:21:00,2.43877,2.43939,2.43584,2.4378,10500000.0
2008-01-04 20:22:00,2.43613,2.43859,2.43613,2.43844,8250000.0
2008-01-04 20:23:00,2.43819,2.44022,2.43303,2.43303,9750000.0
2008-01-04 20:24:00,2.43793,2.44122,2.43755,2.43821,10500000.0
2008-01-04 20:25:00,2.4391,2.43939,2.43575,2.43904,10500000.0
2008-01-04 20:26:00,2.43661,2.4393,2.4344,2.43571,9140000.0
2008-01-04 20:27:00,2.43604,2.43898,2.432,2.43697,8500000.0
2008-01-04 20:28:00,2.43758,2.4388,2.43382,2.43509,6750000.0
2008-01-04 20:29:00,2.43902,2.43902,2.43598,2.4371,13880000.0
2008-01-04 20:30:00,2.43891,2.43959,2.43476,2.43944,10380000.0
2008-01-04 20:31:00,2.43877,2.43922,2.4334,2.4334,7250000.0
2008-01-04 20:32:00,2.43776,2.43936,2.43641,2.43641,10250000.0
2008-01-04 20:33:00,2.43828,2.43961,2.43408,2.43411,10500000.0
2008-01-04 20:34:00,2.437,2.43951,2.43688,2.43951,6000000.0
2008-01-04 20:35:00,2.43825,2.43941,2.43486,2.43941,5500000.0
2008-01-04 20:36:00,2.43696,2.43869,2.43664,2.43803,6500000.0
2008-01-04 20:37:00,2.43773,2.43971,2.43499,2.43971,11750000.0
2008-01-04 20:38:00,2.43795,2.43931,2.43678,2.43823,12250000.0
2008-01-04 20:39:00,2.43504,2.44084,2.43504,2.4368,4880000.0
2008-01-04 20:40:00,2.43503,2.43891,2.43267,2.43761,14500000.0
2008-01-04 20:41:00,2.43623,2.43959,2.43623,2.43959,6750000.0
2008-01-04 20:42:00,2.43588,2.43944,2.4348,2.43944,13750000.0
2008-01-04 20:43:00,2.43657,2.43951,2.43201,2.43951,7500000.0
2008-01-04 20:44:00,2.43701,2.43865,2.43326,2.43616,10500000.0
2008-01-04 20:45:00,2.43766,2.43888,2.43684,2.43886,6630000.0
2008-01-04 20:46:00,2.43826,2.43989,2.43569,2.43886,5250000.0
2008-01-04 20:47:00,2.43905,2.43937,2.43504,2.43918,8250000.0
2008-01-04 20:48:00,2.43688,2.43875,2.43472,2.43779,5500000.0
2008-01-04 20:49:00,2.43786,2.43976,2.43533,2.43976,9380000.0
2008-01-04 20:50:00,2.43589,2.43916,2.43433,2.43884,12250000.0
2008-01-04 20:51:00,2.43876,2.43882,2.43581,2.4379,5500000.0
2008-01-04 20:52:00,2.43996,2.43996,2.433,2.43881,8500000.0
2008-01-04 20:53:00,2.4391,2.4391,2.43405,2.43717,9250000.0
2008-01-04 20:54:00,2.43638,2.43946,2.43602,2.43946,9250000.0
2008-01-04 20:55:00,2.43704,2.44057,2.43586,2.43952,13500000.0
2008-01-04 20:56:00,2.43611,2.43914,2.43579,2.43579,9250000.0
2008-01-04 20:57:00,2.43663,2.44022,2.43408,2.44022,10500000.0
2008-01-04 20:58:00,2.43777,2.43857,2.43461,2.4371,9000000.0
2008-01-04 20:59:00,2.43893,2.43923,2.43202,2.43898,11250000.0
2008-01-04 21:00:00,2.436,2.43824,2.43559,2.43784,6380000.0
2008-01-04 21:01:00,2.43753,2.43923,2.43402,2.43923,6000000.0
2008-01-04 21:02:00,2.43834,2.44007,2.437,2.43727,14000000.0
2008-01-04 21:03:00,2.43994,2.44044,2.43853,2.43955,8000000.0
2008-01-04 21:04:00,2.43945,2.44014,2.4366,2.44004,10750000.0
2008-01-04 21:05:00,2.43916,2.44066,2.43793,2.44066,6500000.0
2008-01-04 21:06:00,2.43799,2.43929,2.43486,2.43617,7250000.0
2008-01-04 21:07:00,2.43831,2.44038,2.43492,2.44038,7130000.0
2008-01-04 21:08:00,2.43673,2.43977,2.43583,2.43892,16500000.0
2008-01-04 21:09:00,2.43871,2.44027,2.43504,2.43707,10250000.0
2008-01-04 21:10:00,2.43828,2.43968,2.43626,2.43677,6750000.0
2008-01-04 21:11:00,2.43887,2.44036,2.4375,2.44027,7750000.0
2008-01-04 21:12:00,2.43972,2.43972,2.43411,2.43411,8000000.0
2008-01-04 21:13:00,2.43972,2.43972,2.43538,2.43889,13000000.0
2008-01-04 21:14:00,2.43804,2.43894,2.43232,2.43232,5750000.0
2008-01-04 21:15:00,2.43914,2.43914,2.43494,2.43914,10880000.0
2008-01-04 21:16:00,2.43736,2.43806,2.43349,2.43474,5880000.0
2008-01-04 21:17:00,2.43466,2.439,2.43364,2.439,8000000.0
2008-01-04 21:18:00,2.43776,2.43844,2.43395,2.4356,8500000.0
2008-01-04 21:19:00,2.43694,2.43822,2.4361,2.43822,5750000.0
2008-01-04 21:20:00,2.43616,2.43911,2.43233,2.4388,8630000.0
2008-01-04 21:21:00,2.4372,2.43853,2.43563,2.43738,9130000.0
2008-01-04 21:22:00,2.43551,2.43953,2.43124,2.43856,8130000.0
2008-01-04 21:23:00,2.43747,2.43808,2.43664,2.43711,7500000.0
2008-01-04 21:24:00,2.43802,2.43802,2.43405,2.43673,9630000.0
2008-01-04 21:25:00,2.43577,2.43892,2.43451,2.43805,8760000.0
2008-01-04 21:26:00,2.43755,2.43881,2.43457,2.43881,9500000.0
2008-01-04 21:27:00,2.4361,2.43898,2.43597,2.43597,7000000.0
2008-01-04 21:28:00,2.43539,2.43857,2.43369,2.43746,8500000.0
2008-01-04 21:29:00,2.43814,2.43958,2.43403,2.43732,8000000.0
2008-01-04 21:30:00,2.43738,2.43939,2.43167,2.43566,10500000.0
2008-01-04 21:31:00,2.43563,2.43901,2.43322,2.43322,10000000.0
2008-01-04 21:32:00,2.43643,2.43854,2.4348,2.43854,7000000.0
2008-01-04 21:33:00,2.4358,2.43979,2.4358,2.43979,5250000.0
2008-01-04 21:34:00,2.43773,2.44,2.43598,2.43869,6130000.0
2008-01-04 21:35:00,2.43394,2.43965,2.43394,2.43965,7250000.0
2008-01-04 21:36:00,2.43792,2.43923,2.43646,2.43646,8130000.0
2008-01-04 21:37:00,2.43667,2.43983,2.43586,2.43983,5630000.0
2008-01-04 21:38:00,2.43686,2.44004,2.43686,2.43729,9750000.0
2008-01-04 21:39:00,2.43875,2.43992,2.4351,2.43992,13130000.0
2008-01-04 21:40:00,2.43952,2.43952,2.43508,2.43748,7250000.0
2008-01-04 21:41:00,2.43814,2.43912,2.43321,2.43321,6250000.0
2008-01-04 21:42:00,2.43963,2.43963,2.43675,2.43922,7010000.0
2008-01-04 21:43:00,2.4367,2.43932,2.4367,2.43695,8130000.0
2008-01-04 21:44:00,2.43939,2.44017,2.43864,2.43878,5750000.0
2008-01-04 21:45:00,2.44007,2.44007,2.4375,2.43778,9130000.0
2008-01-04 21:46:00,2.43816,2.44072,2.43623,2.43947,10750000.0
2008-01-04 21:47:00,2.44,2.44001,2.43729,2.43917,7750000.0
2008-01-04 21:48:00,2.43864,2.43872,2.43301,2.43696,8500000.0
2008-01-04 21:50:00,2.44002,2.44002,2.44002,2.44002,750000.0
2008-01-04 21:51:00,2.43593,2.43905,2.43451,2.43905,5750000.0
2008-01-04 21:52:00,2.43789,2.43833,2.43421,2.43785,7750000.0
2008-01-04 21:53:00,2.43811,2.43931,2.43613,2.43613,10000000.0
2008-01-04 21:54:00,2.43937,2.44079,2.43752,2.44002,11500000.0
2008-01-04 21:55:00,2.43421,2.43927,2.43421,2.43484,10000000.0
2008-01-04 21:56:00,2.43963,2.43963,2.43484,2.43555,5500000.0
2008-01-04 21:57:00,2.43829,2.43999,2.43528,2.43528,10630000.0
2008-01-04 21:58:00,2.4376,2.4397,2.43497,2.43911,9750000.0
2008-01-04 21:59:00,2.43892,2.43952,2.43379,2.43379,12750000.0
2008-01-04 22:00:00,2.43893,2.43996,2.43534,2.43821,5500000.0
2008-01-04 22:01:00,2.43689,2.4411,2.43603,2.4411,7750000.0
2008-01-04 22:02:00,2.43822,2.44045,2.43409,2.4396,5500000.0
2008-01-04 22:03:00,2.43933,2.44043,2.43408,2.43714,7750000.0
2008-01-04 22:04:00,2.43313,2.43957,2.43313,2.43773,6000000.0
2008-01-04 22:05:00,2.44027,2.44027,2.43659,2.43659,5250000.0
2008-01-04 22:06:00,2.43797,2.44057,2.43418,2.44057,7750000.0
2008-01-04 22:07:00,2.43514,2.43955,2.43514,2.43603,7500000.0
2008-01-04 22:08:00,2.43811,2.43914,2.4341,2.43829,6500000.0
2008-01-04 22:09:00,2.43729,2.43986,2.43371,2.43867,9250000.0
2008-01-04 22:10:00,2.43638,2.4392,2.43463,2.43892,8500000.0
2008-01-04 22:11:00,2.43593,2.43896,2.43556,2.43787,5750000.0
2008-01-04 22:12:00,2.43627,2.43958,2.43627,2.43958,7000000.0
2008-01-04 22:13:00,2.43779,2.4397,2.43236,2.43855,6750000.0
2008-01-04 22:14:00,2.43923,2.43997,2.43524,2.43524,7380000.0
2008-01-04 22:15:00,2.43497,2.44001,2.43352,2.43974,12250000.0
2008-01-04 22:16:00,2.43607,2.43958,2.43607,2.43939,8500000.0
2008-01-04 22:17:00,2.44116,2.44116,2.43495,2.43925,8500000.0
2008-01-04 22:18:00,2.43894,2.43974,2.43825,2.43854,6880000.0
2008-01-04 22:19:00,2.43858,2.44103,2.43858,2.43957,5250000.0
2008-01-04 22:20:00,2.43853,2.4394,2.43429,2.43429,9630000.0
2008-01-04 22:21:00,2.44149,2.44149,2.43785,2.43881,6000000.0
2008-01-04 22:22:00,2.43811,2.44125,2.43749,2.43991,8500000.0
2008-01-04 22:23:00,2.43709,2.44163,2.43428,2.43713,6750000.0
2008-01-04 22:24:00,2.43673,2.44124,2.4358,2.44124,8380000.0
2008-01-04 22:25:00,2.43876,2.44017,2.43727,2.43834,6500000.0
2008-01-04 22:26:00,2.44001,2.44097,2.43878,2.44072,5750000.0
2008-01-04 22:27:00,2.44049,2.44218,2.43576,2.43586,7500000.0
2008-01-04 22:28:00,2.43996,2.44143,2.43865,2.44043,10250000.0
2008-01-04 22:29:00,2.43813,2.44158,2.43739,2.43898,8750000.0
2008-01-04 22:30:00,2.44041,2.44194,2.43792,2.44038,9500000.0
2008-01-04 22:31:00,2.43766,2.44028,2.4334,2.43985,8750000.0
2008-01-04 22:32:00,2.43803,2.43991,2.43803,2.43963,6750000.0
2008-01-04 22:33:00,2.43886,2.44027,2.43287,2.43287,9380000.0
2008-01-04 22:34:00,2.43859,2.43959,2.43582,2.43604,9130000.0
2008-01-04 22:35:00,2.43424,2.43963,2.43424,2.43774,5250000.0
2008-01-04 22:36:00,2.43838,2.44086,2.43591,2.44086,8500000.0
2008-01-04 22:37:00,2.43301,2.44008,2.43301,2.44008,6000000.0
2008-01-04 22:38:00,2.43944,2.43999,2.43759,2.43759,6500000.0
2008-01-04 22:39:00,2.43861,2.4405,2.43689,2.43689,7750000.0
2008-01-04 22:40:00,2.44138,2.44138,2.43721,2.43846,5250000.0
2008-01-04 22:41:00,2.4408,2.44118,2.43926,2.44118,7750000.0
2008-01-04 22:42:00,2.44105,2.44122,2.43601,2.43601,5880000.0
2008-01-04 22:43:00,2.43509,2.44188,2.43509,2.43879,7750000.0
2008-01-04 22:44:00,2.43919,2.44007,2.4365,2.44007,6630000.0
2008-01-04 22:45:00,2.44085,2.44151,2.43862,2.44151,9500000.0
2008-01-04 22:46:00,2.43817,2.44073,2.43382,2.43999,7000000.0
2008-01-04 22:47:00,2.44164,2.44164,2.43474,2.43917,7750000.0
2008-01-04 22:48:00,2.43988,2.44182,2.43763,2.44123,10000000.0
2008-01-04 22:49:00,2.43825,2.43978,2.43456,2.43593,6000000.0
2008-01-04 22:50:00,2.43969,2.443,2.43851,2.44134,9880000.0
2008-01-04 22:51:00,2.43764,2.44189,2.43531,2.44189,8250000.0
2008-01-04 22:52:00,2.43862,2.44127,2.43664,2.44075,5750000.0
2008-01-04 22:53:00,2.44045,2.44045,2.43712,2.43712,6000000.0
2008-01-04 22:54:00,2.43914,2.44101,2.43717,2.44015,7250000.0
2008-01-04 22:55:00,2.44133,2.44252,2.4392,2.44095,7000000.0
2008-01-04 22:56:00,2.44177,2.44233,2.43707,2.43945,5250000.0
2008-01-04 22:57:00,2.43927,2.44259,2.4392,2.44259,7750000.0
2008-01-04 22:58:00,2.44176,2.4421,2.43976,2.4418,5500000.0
2008-01-04 22:59:00,2.44065,2.44253,2.43857,2.4411,8260000.0
2008-01-04 23:00:00,2.43947,2.44219,2.43708,2.44219,10750000.0
2008-01-04 23:01:00,2.44105,2.44238,2.4403,2.44238,8000000.0
2008-01-04 23:02:00,2.44179,2.44206,2.43845,2.44058,5500000.0
2008-01-04 23:03:00,2.44218,2.44218,2.43805,2.44031,9750000.0
2008-01-04 23:04:00,2.44178,2.44178,2.4376,2.44015,8500000.0
2008-01-04 23:05:00,2.43992,2.44226,2.43898,2.44226,7500000.0
2008-01-04 23:06:00,2.43794,2.44214,2.43794,2.4419,10880000.0
2008-01-04 23:07:00,2.43964,2.44254,2.43908,2.44062,7750000.0
2008-01-04 23:08:00,2.44327,2.44344,2.43839,2.44237,10250000.0
2008-01-04 23:09:00,2.44101,2.44317,2.43955,2.44317,9880000.0
2008-01-04 23:10:00,2.44324,2.44324,2.44004,2.44037,9380000.0
2008-01-04 23:11:00,2.44335,2.44335,2.43909,2.44094,8500000.0
2008-01-04 23:12:00,2.44147,2.44291,2.4358,2.4358,8000000.0
2008-01-04 23:13:00,2.44067,2.44369,2.43848,2.44369,10250000.0
2008-01-04 23:14:00,2.44022,2.44289,2.43932,2.44174,9750000.0
2008-01-04 23:15:00,2.43911,2.44334,2.43839,2.44214,6750000.0
2008-01-04 23:16:00,2.44347,2.44347,2.43982,2.44262,6250000.0
2008-01-04 23:17:00,2.44207,2.44403,2.44119,2.44231,5250000.0
2008-01-04 23:18:00,2.44146,2.44357,2.44146,2.4423,6500000.0
2008-01-04 23:19:00,2.43827,2.44296,2.43827,2.44218,10750000.0
2008-01-04 23:20:00,2.44231,2.44237,2.43987,2.44181,8250000.0
2008-01-04 23:21:00,2.44255,2.44435,2.43859,2.44435,6880000.0
2008-01-04 23:22:00,2.44129,2.44299,2.43926,2.44084,10500000.0
2008-01-04 23:23:00,2.44378,2.44378,2.43888,2.44312,6750000.0
2008-01-04 23:24:00,2.44247,2.4431,2.44171,2.4431,4000000.0
2008-01-04 23:25:00,2.4403,2.44322,2.43859,2.43859,8630000.0
2008-01-04 23:26:00,2.44142,2.44375,2.44021,2.44021,9500000.0
2008-01-04 23:27:00,2.44305,2.44321,2.44153,2.44218,5630000.0
2008-01-04 23:28:00,2.44201,2.44295,2.43814,2.44043,5880000.0
2008-01-04 23:29:00,2.43907,2.44346,2.43856,2.44346,8750000.0
2008-01-04 23:30:00,2.4394,2.44238,2.43826,2.44227,8130000.0
2008-01-04 23:31:00,2.44244,2.44354,2.44096,2.44239,10000000.0
2008-01-04 23:32:00,2.43778,2.4429,2.43778,2.44268,11380000.0
2008-01-04 23:33:00,2.44252,2.44406,2.43903,2.44392,6750000.0
2008-01-04 23:34:00,2.44227,2.44325,2.43863,2.44235,10750000.0
2008-01-04 23:35:00,2.44393,2.44395,2.44251,2.44251,5000000.0
2008-01-04 23:36:00,2.44293,2.44375,2.44044,2.44303,8630000.0
2008-01-04 23:37:00,2.44092,2.44447,2.43953,2.44386,13250000.0
2008-01-04 23:39:00,2.43967,2.44347,2.43967,2.44265,6500000.0
2008-01-04 23:40:00,2.44331,2.4459,2.44194,2.444,9250000.0
2008-01-04 23:42:00,2.44141,2.44372,2.43788,2.44372,7250000.0
2008-01-04 23:43:00,2.44192,2.4423,2.44057,2.44228,7010000.0
2008-01-04 23:44:00,2.44182,2.44319,2.43997,2.44002,5250000.0
2008-01-04 23:45:00,2.44304,2.44333,2.43999,2.441,6250000.0
2008-01-04 23:46:00,2.44078,2.44327,2.44064,2.44327,5750000.0
2008-01-04 23:47:00,2.44326,2.44349,2.43875,2.44349,7500000.0
2008-01-04 23:48:00,2.43999,2.44334,2.43999,2.44334,6750000.0
2008-01-04 23:49:00,2.4422,2.44405,2.43839,2.43839,5500000.0
2008-01-04 23:50:00,2.44165,2.44323,2.43716,2.44323,8500000.0
2008-01-04 23:51:00,2.44403,2.44403,2.4376,2.44327,5500000.0
2008-01-04 23:52:00,2.44428,2.44503,2.44075,2.44075,6750000.0
2008-01-04 23:53:00,2.44083,2.44374,2.43766,2.44132,10000000.0
2008-01-04 23:54:00,2.44405,2.44405,2.43995,2.44139,7750000.0
2008-01-04 23:55:00,2.44344,2.44479,2.44162,2.44162,6250000.0
2008-01-04 23:56:00,2.44277,2.44322,2.44009,2.44059,8500000.0
2008-01-04 23:57:00,2.44378,2.4438,2.43937,2.44193,11250000.0
2008-01-04 23:58:00,2.44286,2.44357,2.43979,2.44263,7250000.0
2008-01-04 23:59:00,2.44182,2.44182,2.43866,2.43941,11000000.0
2008-01-07 00:00:00,2.43912,2.43935,2.43825,2.43825,8250000.0
2008-01-07 00:01:00,2.42816,2.42885,2.42533,2.42533,7880000.0
2008-01-07 00:02:00,2.43832,2.43953,2.43832,2.43953,8500000.0
2008-01-07 00:03:00,2.43642,2.44053,2.43571,2.43811,9380000.0
2008-01-07 00:04:00,2.43657,2.4383,2.43603,2.4383,8630000.0
2008-01-07 00:07:00,2.43533,2.43896,2.43453,2.43879,8630000.0
2008-01-07 00:08:00,2.43707,2.43982,2.43563,2.43865,10130000.0
2008-01-07 00:09:00,2.43791,2.43791,2.43153,2.43445,9250000.0
2008-01-07 00:11:00,2.4381,2.4381,2.43487,2.43765,9380000.0
2008-01-07 00:12:00,2.43845,2.43845,2.43539,2.43801,6250000.0
2008-01-07 00:13:00,2.4386,2.4386,2.43482,2.43832,6630000.0
2008-01-07 00:14:00,2.43862,2.43883,2.43472,2.43822,8880000.0
2008-01-07 00:15:00,2.43783,2.43826,2.4368,2.43803,7500000.0
2008-01-07 00:16:00,2.43424,2.43859,2.43424,2.43499,7130000.0
2008-01-07 00:17:00,2.43768,2.43836,2.43421,2.43596,6880000.0
2008-01-07 00:18:00,2.4372,2.43783,2.43533,2.43756,5250000.0
2008-01-07 00:19:00,2.43808,2.43808,2.4363,2.4363,8500000.0
2008-01-07 00:20:00,2.43728,2.43872,2.43728,2.43832,10250000.0
2008-01-07 00:21:00,2.43817,2.43849,2.43432,2.43837,5750000.0
2008-01-07 00:22:00,2.4393,2.4393,2.43442,2.43442,7750000.0
2008-01-07 00:23:00,2.43554,2.43926,2.43554,2.43926,6500000.0
2008-01-07 00:24:00,2.43848,2.43877,2.43632,2.43877,7750000.0
2008-01-07 00:25:00,2.43807,2.43878,2.43513,2.43513,7000000.0
2008-01-07 00:27:00,2.43802,2.43883,2.43718,2.43718,12250000.0
2008-01-07 00:29:00,2.43633,2.43862,2.43502,2.43851,8500000.0
2008-01-07 00:30:00,2.43823,2.43905,2.4342,2.43824,8500000.0
2008-01-07 00:37:00,2.43813,2.43878,2.43702,2.43878,6750000.0
2008-01-07 00:39:00,2.43598,2.43671,2.43317,2.43317,6250000.0
2008-01-07 00:40:00,2.43775,2.43801,2.43444,2.4379,5250000.0
2008-01-07 00:41:00,2.43818,2.43845,2.43537,2.43742,5750000.0
2008-01-07 00:42:00,2.43879,2.43887,2.43527,2.43878,7750000.0
2008-01-07 00:43:00,2.43444,2.43876,2.43444,2.43876,11130000.0
2008-01-07 00:44:00,2.434,2.44004,2.434,2.4389,7880000.0
2008-01-07 00:45:00,2.43851,2.43933,2.43573,2.43891,14500000.0
2008-01-07 00:46:00,2.43879,2.43959,2.43727,2.43727,15510000.0
2008-01-07 00:47:00,2.43869,2.43893,2.43585,2.43858,7500000.0
2008-01-07 00:48:00,2.43471,2.43947,2.43471,2.4382,6000000.0
2008-01-07 00:49:00,2.43764,2.43889,2.43687,2.43809,6000000.0
2008-01-07 00:50:00,2.43938,2.44038,2.43662,2.44002,6380000.0
2008-01-07 00:52:00,2.43992,2.44011,2.43665,2.44011,7000000.0
2008-01-07 00:53:00,2.43883,2.43883,2.43436,2.43586,14130000.0
2008-01-07 00:54:00,2.44365,2.44365,2.43869,2.43934,7130000.0
2008-01-07 00:55:00,2.44242,2.44482,2.44132,2.44132,6750000.0
2008-01-07 00:56:00,2.43873,2.43881,2.43703,2.43877,8000000.0
2008-01-07 00:57:00,2.44273,2.44273,2.43927,2.43927,5880000.0
2008-01-07 00:58:00,2.4442,2.44432,2.44183,2.44247,11750000.0
2008-01-07 00:59:00,2.43892,2.43915,2.43805,2.43898,9000000.0
2008-01-07 01:00:00,2.44418,2.44418,2.43843,2.44078,5630000.0
2008-01-07 01:01:00,2.4384,2.43943,2.43827,2.43943,10500000.0
2008-01-07 01:02:00,2.43596,2.44393,2.43596,2.43867,9000000.0
2008-01-07 01:03:00,2.43956,2.44334,2.43537,2.44334,13250000.0
2008-01-07 01:04:00,2.43889,2.43945,2.43327,2.43884,18000000.0
2008-01-07 01:05:00,2.44374,2.44374,2.43745,2.4392,13250000.0
2008-01-07 01:06:00,2.43845,2.43937,2.43832,2.43937,7380000.0
2008-01-07 01:07:00,2.43682,2.43893,2.43423,2.43423,6880000.0
2008-01-07 01:08:00,2.43864,2.43872,2.43683,2.43821,8250000.0
2008-01-07 01:09:00,2.43913,2.43913,2.43851,2.43851,1500000.0
2008-01-07 01:10:00,2.43935,2.43991,2.43887,2.43991,7630000.0
2008-01-07 01:11:00,2.43865,2.44046,2.43776,2.43994,6500000.0
2008-01-07 01:13:00,2.4406,2.4406,2.436,2.4392,10380000.0
2008-01-07 01:14:00,2.43812,2.44026,2.43401,2.44026,9130000.0
2008-01-07 01:15:00,2.43839,2.43954,2.43507,2.43954,5750000.0
2008-01-07 01:16:00,2.43999,2.44096,2.43603,2.4402,9750000.0
2008-01-07 01:17:00,2.44003,2.44003,2.43558,2.4391,7630000.0
2008-01-07 01:18:00,2.43539,2.44052,2.43539,2.43978,7000000.0
2008-01-07 01:19:00,2.43978,2.44054,2.43805,2.44054,6000000.0
2008-01-07 01:20:00,2.43895,2.43968,2.43825,2.43825,3380000.0
2008-01-07 01:21:00,2.43899,2.44139,2.43818,2.43818,13000000.0
2008-01-07 01:22:00,2.43497,2.4429,2.43497,2.43667,13010000.0
2008-01-07 01:23:00,2.43914,2.44178,2.43685,2.44037,11630000.0
2008-01-07 01:24:00,2.43959,2.44151,2.43594,2.44151,9250000.0
2008-01-07 01:26:00,2.44164,2.44181,2.43862,2.44178,6500000.0
2008-01-07 01:27:00,2.43733,2.4411,2.43638,2.43953,8500000.0
2008-01-07 01:28:00,2.43997,2.44032,2.43851,2.43903,6500000.0
2008-01-07 01:29:00,2.44169,2.44228,2.43982,2.43982,9500000.0
2008-01-07 01:30:00,2.43905,2.44075,2.43839,2.43839,9500000.0
2008-01-07 01:31:00,2.43985,2.44285,2.4381,2.44095,10250000.0
2008-01-07 01:32:00,2.44039,2.44185,2.44039,2.44056,5500000.0
2008-01-07 01:34:00,2.44163,2.44163,2.43583,2.44027,6630000.0
2008-01-07 01:35:00,2.43992,2.44178,2.43852,2.43852,8130000.0
2008-01-07 01:36:00,2.44029,2.44077,2.43823,2.43943,6130000.0
2008-01-07 01:37:00,2.44026,2.44124,2.43627,2.44037,13510000.0
2008-01-07 01:38:00,2.44052,2.44052,2.43962,2.43983,5510000.0
2008-01-07 01:39:00,2.44098,2.44278,2.43849,2.43958,5500000.0
2008-01-07 01:40:00,2.44038,2.44164,2.43946,2.44164,7510000.0
2008-01-07 01:42:00,2.43666,2.44101,2.43666,2.43989,6000000.0
2008-01-07 01:43:00,2.43905,2.44112,2.4374,2.43861,5750000.0
2008-01-07 01:44:00,2.43903,2.44003,2.43903,2.43992,6000000.0
2008-01-07 01:45:00,2.43984,2.441,2.43844,2.43897,8500000.0
2008-01-07 01:47:00,2.44018,2.4422,2.43849,2.44113,9750000.0
2008-01-07 01:48:00,2.44065,2.44065,2.43629,2.44002,9000000.0
2008-01-07 01:49:00,2.43932,2.43955,2.43779,2.43955,6130000.0
2008-01-07 01:50:00,2.43568,2.43926,2.43568,2.43906,6500000.0
2008-01-07 01:51:00,2.44212,2.44212,2.43987,2.44152,6500000.0
2008-01-07 01:52:00,2.43525,2.43883,2.43525,2.43883,13500000.0
2008-01-07 01:53:00,2.43961,2.44121,2.43936,2.43936,7880000.0
2008-01-07 01:54:00,2.44002,2.44002,2.43735,2.43869,10000000.0
2008-01-07 01:55:00,2.44135,2.44146,2.43711,2.44056,10250000.0
2008-01-07 01:56:00,2.44084,2.44103,2.44038,2.44038,5380000.0
2008-01-07 01:58:00,2.44109,2.44109,2.43999,2.44022,5750000.0
2008-01-07 02:00:00,2.43889,2.44013,2.43728,2.43984,4500000.0
2008-01-07 02:01:00,2.4409,2.44139,2.4386,2.4386,11000000.0
2008-01-07 02:02:00,2.43979,2.44058,2.43636,2.44014,14250000.0
2008-01-07 02:03:00,2.44153,2.44153,2.43703,2.43861,8250000.0
2008-01-07 02:04:00,2.44064,2.44242,2.43674,2.43949,17500000.0
2008-01-07 02:05:00,2.4393,2.43977,2.43712,2.43875,9000000.0
2008-01-07 02:06:00,2.44032,2.44272,2.43922,2.43922,8750000.0
2008-01-07 02:07:00,2.43986,2.44123,2.43986,2.44123,2500000.0
2008-01-07 02:08:00,2.43933,2.4394,2.43838,2.43858,5750000.0
2008-01-07 02:09:00,2.43923,2.44153,2.43718,2.43718,10750000.0
2008-01-07 02:10:00,2.44019,2.44019,2.43829,2.43959,13250000.0
2008-01-07 02:11:00,2.4383,2.44087,2.4354,2.4354,13000000.0
2008-01-07 02:12:00,2.44222,2.44283,2.44167,2.44283,10000000.0
2008-01-07 02:13:00,2.43533,2.44048,2.43519,2.43762,8750000.0
2008-01-07 02:14:00,2.44032,2.44072,2.43496,2.43908,12000000.0
2008-01-07 02:15:00,2.44048,2.44205,2.43574,2.43933,15000000.0
2008-01-07 02:16:00,2.43942,2.43981,2.43477,2.43981,11250000.0
2008-01-07 02:17:00,2.43704,2.44015,2.43543,2.43983,8250000.0
2008-01-07 02:18:00,2.4402,2.4402,2.43462,2.43923,17000000.0
2008-01-07 02:19:00,2.43957,2.44127,2.43934,2.44039,5750000.0
2008-01-07 02:20:00,2.43945,2.44135,2.43643,2.44066,5750000.0
2008-01-07 02:21:00,2.43995,2.44066,2.43903,2.44066,9250000.0
2008-01-07 02:22:00,2.44131,2.44201,2.44089,2.44201,6750000.0
2008-01-07 02:23:00,2.43865,2.44208,2.43864,2.44208,9000000.0
2008-01-07 02:25:00,2.4399,2.4399,2.43428,2.43428,6000000.0
2008-01-07 02:26:00,2.43954,2.44046,2.43502,2.44046,5750000.0
2008-01-07 02:27:00,2.442,2.442,2.43573,2.44023,10500000.0
2008-01-07 02:28:00,2.43921,2.44181,2.43593,2.44181,7250000.0
2008-01-07 02:29:00,2.43613,2.44004,2.43613,2.43903,7000000.0
2008-01-07 02:30:00,2.44061,2.44061,2.4391,2.43951,6500000.0
2008-01-07 02:31:00,2.4372,2.44163,2.4372,2.44163,5500000.0
2008-01-07 02:32:00,2.4393,2.44044,2.43592,2.44044,6630000.0
2008-01-07 02:33:00,2.4356,2.4414,2.4356,2.43877,8630000.0
2008-01-07 02:34:00,2.43974,2.4404,2.43636,2.4404,7630000.0
2008-01-07 02:35:00,2.4401,2.44046,2.43742,2.43911,7380000.0
2008-01-07 02:36:00,2.43945,2.43945,2.43475,2.43526,8000000.0
2008-01-07 02:37:00,2.44033,2.44033,2.43602,2.43743,9000000.0
2008-01-07 02:38:00,2.44116,2.44225,2.43782,2.44214,11000000.0
2008-01-07 02:39:00,2.4401,2.44212,2.43816,2.44212,9380000.0
2008-01-07 02:41:00,2.43952,2.44332,2.439,2.44332,7750000.0
2008-01-07 02:42:00,2.4399,2.44053,2.43666,2.44013,9250000.0
2008-01-07 02:43:00,2.44108,2.44189,2.43806,2.44189,8250000.0
2008-01-07 02:44:00,2.44087,2.44197,2.43971,2.44192,7000000.0
2008-01-07 02:46:00,2.43967,2.44242,2.43967,2.44132,12750000.0
2008-01-07 02:48:00,2.44254,2.44318,2.43818,2.44261,16000000.0
2008-01-07 02:49:00,2.44262,2.44268,2.44196,2.44258,9000000.0
2008-01-07 02:50:00,2.44004,2.44052,2.43804,2.43905,11000000.0
2008-01-07 02:51:00,2.44231,2.44241,2.43798,2.44241,11250000.0
2008-01-07 02:52:00,2.43858,2.44143,2.4383,2.43992,8000000.0
2008-01-07 02:53:00,2.43884,2.44003,2.43859,2.43963,9130000.0
2008-01-07 02:54:00,2.43873,2.44225,2.43873,2.43932,5500000.0
2008-01-07 02:55:00,2.43884,2.44056,2.43884,2.44027,5500000.0
2008-01-07 02:56:00,2.43841,2.44046,2.43841,2.4387,10250000.0
2008-01-07 02:57:00,2.43899,2.44195,2.43848,2.44021,13750000.0
2008-01-07 02:58:00,2.44056,2.44057,2.43797,2.43918,11500000.0
2008-01-07 02:59:00,2.44081,2.44087,2.43633,2.44087,10750000.0
2008-01-07 03:00:00,2.44017,2.44063,2.43644,2.44037,10000000.0
2008-01-07 03:01:00,2.43921,2.44061,2.43616,2.44022,14880000.0
2008-01-07 03:02:00,2.44198,2.44237,2.43991,2.43991,6000000.0
2008-01-07 03:03:00,2.44067,2.44067,2.43791,2.44064,8500000.0
2008-01-07 03:04:00,2.44201,2.44222,2.43919,2.44006,7130000.0
2008-01-07 03:05:00,2.43736,2.44208,2.43736,2.44002,7250000.0
2008-01-07 03:06:00,2.43905,2.44302,2.43766,2.43862,16750000.0
2008-01-07 03:07:00,2.44227,2.44227,2.43967,2.44007,9000000.0
2008-01-07 03:08:00,2.44036,2.44146,2.43742,2.43928,13130000.0
2008-01-07 03:09:00,2.44093,2.44093,2.43923,2.43923,5500000.0
2008-01-07 03:10:00,2.43839,2.44174,2.43735,2.44174,7750000.0
2008-01-07 03:11:00,2.43942,2.44027,2.43541,2.43541,10750000.0
2008-01-07 03:12:00,2.4417,2.4417,2.43712,2.44057,6750000.0
2008-01-07 03:13:00,2.44027,2.44138,2.43669,2.43675,8750000.0
2008-01-07 03:14:00,2.43988,2.44105,2.43672,2.44087,9250000.0
2008-01-07 03:15:00,2.44066,2.44188,2.4373,2.4373,6750000.0
2008-01-07 03:16:00,2.44037,2.4417,2.43905,2.4417,7250000.0
2008-01-07 03:17:00,2.44077,2.44083,2.4369,2.44082,8750000.0
2008-01-07 03:18:00,2.43933,2.44047,2.43876,2.43991,5250000.0
2008-01-07 03:19:00,2.44093,2.44093,2.43928,2.43943,7500000.0
2008-01-07 03:20:00,2.44014,2.44054,2.4357,2.44054,9250000.0
2008-01-07 03:21:00,2.44123,2.44215,2.43825,2.43825,9880000.0
2008-01-07 03:22:00,2.44044,2.44077,2.4368,2.44077,5750000.0
2008-01-07 03:23:00,2.44142,2.44388,2.43992,2.44331,9750000.0
2008-01-07 03:24:00,2.44144,2.44193,2.43868,2.44012,9000000.0
2008-01-07 03:25:00,2.44103,2.44103,2.43556,2.43965,8500000.0
2008-01-07 03:26:00,2.44126,2.44155,2.43783,2.44154,6250000.0
2008-01-07 03:27:00,2.44009,2.44027,2.43579,2.44027,9630000.0
2008-01-07 03:28:00,2.44328,2.44328,2.44163,2.44188,6630000.0
2008-01-07 03:29:00,2.44155,2.44268,2.44051,2.44206,9750000.0
2008-01-07 03:30:00,2.44101,2.44177,2.43987,2.43987,5500000.0
2008-01-07 03:31:00,2.43978,2.44313,2.43869,2.44204,9000000.0
2008-01-07 03:32:00,2.44172,2.44246,2.43917,2.44094,7500000.0
2008-01-07 03:33:00,2.44195,2.44216,2.44137,2.44216,7500000.0
2008-01-07 03:34:00,2.43882,2.443,2.43645,2.44122,15750000.0
2008-01-07 03:35:00,2.44161,2.4427,2.44086,2.44228,6750000.0
2008-01-07 03:36:00,2.4438,2.4438,2.43812,2.44096,5250000.0
2008-01-07 03:37:00,2.44211,2.44274,2.43723,2.44214,7500000.0
2008-01-07 03:38:00,2.44175,2.44203,2.43987,2.44173,5500000.0
2008-01-07 03:39:00,2.44258,2.44394,2.44099,2.44219,9750000.0
2008-01-07 03:40:00,2.44217,2.44247,2.43997,2.44218,10250000.0
2008-01-07 03:41:00,2.44107,2.44208,2.43973,2.44208,7750000.0
2008-01-07 03:42:00,2.44134,2.44251,2.43944,2.43944,6000000.0
2008-01-07 03:43:00,2.4418,2.4418,2.43976,2.43976,7750000.0
2008-01-07 03:44:00,2.44244,2.44244,2.43666,2.43854,5630000.0
2008-01-07 03:45:00,2.44228,2.44304,2.44016,2.44027,6880000.0
2008-01-07 03:46:00,2.44178,2.44239,2.43933,2.44239,10000000.0
2008-01-07 03:47:00,2.44347,2.44354,2.4389,2.44225,10510000.0
2008-01-07 03:48:00,2.44223,2.44351,2.44018,2.44204,8750000.0
2008-01-07 03:49:00,2.43779,2.4415,2.43779,2.43966,5500000.0
2008-01-07 03:50:00,2.44,2.44352,2.44,2.44078,6000000.0
2008-01-07 03:51:00,2.44134,2.44134,2.43928,2.44072,8880000.0
2008-01-07 03:52:00,2.44292,2.44387,2.44005,2.44047,8250000.0
2008-01-07 03:53:00,2.44195,2.44264,2.43805,2.44041,9250000.0
2008-01-07 03:54:00,2.44191,2.44191,2.43992,2.44151,11500000.0
2008-01-07 03:55:00,2.44294,2.44311,2.4395,2.44285,12750000.0
2008-01-07 03:56:00,2.43991,2.44258,2.43806,2.44137,10130000.0
2008-01-07 03:57:00,2.4411,2.44176,2.43833,2.44176,7130000.0
2008-01-07 03:58:00,2.44162,2.44324,2.43806,2.44324,8250000.0
2008-01-07 04:00:00,2.44403,2.44403,2.44213,2.44377,9000000.0
2008-01-07 04:01:00,2.44357,2.44428,2.44023,2.44418,7000000.0
2008-01-07 04:02:00,2.44203,2.44251,2.4388,2.44167,15000000.0
2008-01-07 04:03:00,2.44187,2.44304,2.43898,2.44171,11630000.0
2008-01-07 04:04:00,2.44265,2.44285,2.43841,2.44214,11380000.0
2008-01-07 04:05:00,2.44216,2.44216,2.4404,2.4404,11890000.0
2008-01-07 04:06:00,2.44205,2.44375,2.44181,2.44375,9380000.0
2008-01-07 04:08:00,2.44403,2.44403,2.43948,2.44392,7630000.0
2008-01-07 04:09:00,2.4438,2.44433,2.44037,2.44073,9000000.0
2008-01-07 04:10:00,2.44102,2.44233,2.43753,2.43866,9750000.0
2008-01-07 04:11:00,2.44217,2.44257,2.43831,2.43831,12250000.0
2008-01-07 04:12:00,2.44071,2.44315,2.44071,2.44315,5500000.0
2008-01-07 04:13:00,2.4411,2.44161,2.43794,2.44095,6630000.0
2008-01-07 04:14:00,2.44151,2.44336,2.44123,2.44329,6250000.0
2008-01-07 04:15:00,2.44171,2.44207,2.44155,2.44186,5500000.0
2008-01-07 04:16:00,2.44062,2.44267,2.43873,2.44217,6750000.0
2008-01-07 04:17:00,2.4421,2.44215,2.43848,2.44197,6510000.0
2008-01-07 04:18:00,2.44183,2.44225,2.4375,2.43927,7500000.0
2008-01-07 04:19:00,2.44412,2.44472,2.44,2.44,9380000.0
2008-01-07 04:20:00,2.44202,2.4432,2.43988,2.43988,6500000.0
2008-01-07 04:21:00,2.4419,2.44212,2.44032,2.44203,10130000.0
2008-01-07 04:22:00,2.44221,2.44339,2.43997,2.43997,7500000.0
2008-01-07 04:23:00,2.44153,2.44153,2.43784,2.43957,11250000.0
2008-01-07 04:24:00,2.44238,2.44301,2.43964,2.44145,6250000.0
2008-01-07 04:25:00,2.44041,2.44298,2.44041,2.44147,6380000.0
2008-01-07 04:26:00,2.44031,2.44197,2.43885,2.43885,8250000.0
2008-01-07 04:27:00,2.44175,2.44309,2.44037,2.44098,5500000.0
2008-01-07 04:28:00,2.44273,2.44452,2.44013,2.44189,11250000.0
2008-01-07 04:29:00,2.44025,2.442,2.43556,2.44115,9630000.0
2008-01-07 04:30:00,2.44104,2.44182,2.43476,2.44182,13630000.0
2008-01-07 04:31:00,2.44177,2.44221,2.43785,2.43785,7880000.0
2008-01-07 04:32:00,2.44126,2.44388,2.4398,2.44263,9250000.0
2008-01-07 04:33:00,2.44221,2.44364,2.43803,2.44364,9000000.0
2008-01-07 04:34:00,2.44042,2.44273,2.4404,2.44148,5250000.0
2008-01-07 04:35:00,2.43929,2.44379,2.43929,2.44341,10000000.0
2008-01-07 04:36:00,2.44099,2.44378,2.4403,2.4403,15500000.0
2008-01-07 04:37:00,2.44395,2.44419,2.44044,2.44044,7750000.0
2008-01-07 04:38:00,2.44389,2.44508,2.44068,2.44391,5880000.0
2008-01-07 04:39:00,2.44385,2.44542,2.44247,2.44247,11880000.0
2008-01-07 04:40:00,2.43915,2.44523,2.43915,2.44329,13500000.0
2008-01-07 04:41:00,2.44504,2.44717,2.44171,2.44592,18880000.0
2008-01-07 04:42:00,2.44311,2.44522,2.44146,2.44146,8130000.0
2008-01-07 04:43:00,2.44332,2.44713,2.44332,2.44488,15000000.0
2008-01-07 04:44:00,2.44499,2.44838,2.44313,2.44838,8500000.0
2008-01-07 04:45:00,2.44381,2.44465,2.44288,2.44334,8250000.0
2008-01-07 04:46:00,2.44602,2.44669,2.44241,2.4437,9630000.0
2008-01-07 04:47:00,2.44546,2.44611,2.4432,2.44484,8500000.0
2008-01-07 04:48:00,2.44549,2.44683,2.44321,2.44534,7750000.0
2008-01-07 04:49:00,2.44475,2.44727,2.44228,2.44228,5250000.0
2008-01-07 04:50:00,2.44388,2.44534,2.44167,2.44368,5500000.0
2008-01-07 04:51:00,2.44602,2.44799,2.44193,2.44224,6750000.0
2008-01-07 04:52:00,2.44572,2.44987,2.44365,2.44705,8000000.0
2008-01-07 04:53:00,2.44482,2.4466,2.44355,2.4466,9760000.0
2008-01-07 04:54:00,2.44549,2.44935,2.44532,2.44532,10380000.0
2008-01-07 04:55:00,2.44542,2.44573,2.44049,2.44157,14750000.0
2008-01-07 04:56:00,2.44532,2.44532,2.44197,2.44462,7880000.0
2008-01-07 04:57:00,2.44415,2.44793,2.44364,2.44484,5250000.0
2008-01-07 04:58:00,2.44415,2.4462,2.44356,2.44446,7510000.0
2008-01-07 04:59:00,2.4462,2.44745,2.44343,2.44343,8000000.0
2008-01-07 05:00:00,2.44505,2.44505,2.44053,2.44153,13250000.0
2008-01-07 05:01:00,2.44677,2.44677,2.44422,2.44495,6250000.0
2008-01-07 05:02:00,2.44063,2.44638,2.44038,2.44488,8500000.0
2008-01-07 05:03:00,2.44569,2.44569,2.44377,2.44377,10000000.0
2008-01-07 05:04:00,2.44446,2.44749,2.44412,2.44624,8130000.0
2008-01-07 05:05:00,2.44691,2.44691,2.44413,2.44572,11250000.0
2008-01-07 05:06:00,2.44513,2.44658,2.4436,2.44548,11250000.0
2008-01-07 05:07:00,2.44515,2.44579,2.44374,2.44374,8880000.0
2008-01-07 05:08:00,2.44544,2.44581,2.44408,2.44408,9500000.0
2008-01-07 05:09:00,2.44868,2.44868,2.44415,2.44415,6630000.0
2008-01-07 05:10:00,2.44263,2.44778,2.44263,2.44416,4880000.0
2008-01-07 05:11:00,2.44496,2.44555,2.44449,2.44468,9130000.0
2008-01-07 05:12:00,2.44494,2.44647,2.44216,2.44612,9380000.0
2008-01-07 05:13:00,2.44352,2.44805,2.443,2.44444,9750000.0
2008-01-07 05:14:00,2.44306,2.44564,2.44122,2.44564,12130000.0
2008-01-07 05:15:00,2.44158,2.44668,2.44158,2.44419,7500000.0
2008-01-07 05:16:00,2.44294,2.44523,2.4415,2.44428,8380000.0
2008-01-07 05:17:00,2.44758,2.44758,2.44314,2.44496,8500000.0
2008-01-07 05:18:00,2.44266,2.4475,2.44033,2.4475,7130000.0
2008-01-07 05:19:00,2.44352,2.44523,2.4421,2.44523,6750000.0
2008-01-07 05:20:00,2.44383,2.44737,2.44202,2.44525,9130000.0
2008-01-07 05:21:00,2.44404,2.44686,2.43982,2.44301,6760000.0
2008-01-07 05:22:00,2.44546,2.44553,2.44033,2.4431,10510000.0
2008-01-07 05:23:00,2.44355,2.44623,2.44131,2.44447,6250000.0
2008-01-07 05:24:00,2.44398,2.44444,2.44341,2.44341,6010000.0
2008-01-07 05:25:00,2.447,2.447,2.44267,2.44382,9000000.0
2008-01-07 05:26:00,2.44615,2.44624,2.44082,2.44273,12260000.0
2008-01-07 05:27:00,2.44367,2.44451,2.44067,2.44229,11250000.0
2008-01-07 05:28:00,2.44318,2.44499,2.44085,2.44393,6380000.0
2008-01-07 05:29:00,2.44327,2.44718,2.44116,2.44718,10500000.0
2008-01-07 05:30:00,2.44317,2.44405,2.44248,2.44272,6630000.0
2008-01-07 05:31:00,2.44405,2.44604,2.43968,2.44363,7500000.0
2008-01-07 05:32:00,2.44459,2.44459,2.43974,2.44309,8380000.0
2008-01-07 05:33:00,2.44395,2.44661,2.44256,2.44501,7630000.0
2008-01-07 05:34:00,2.44275,2.4459,2.4396,2.44396,6630000.0
2008-01-07 05:36:00,2.44349,2.44693,2.44277,2.44379,6750000.0
2008-01-07 05:37:00,2.44475,2.44548,2.44153,2.44415,5250000.0
2008-01-07 05:38:00,2.44357,2.4446,2.44249,2.44329,9000000.0
2008-01-07 05:39:00,2.44366,2.4467,2.43925,2.44437,11750000.0
2008-01-07 05:40:00,2.44369,2.44507,2.44295,2.44295,7000000.0
2008-01-07 05:41:00,2.44688,2.44688,2.44101,2.44268,6250000.0
2008-01-07 05:42:00,2.44281,2.44693,2.44101,2.44523,6250000.0
2008-01-07 05:43:00,2.44355,2.44403,2.43976,2.4422,5630000.0
2008-01-07 05:44:00,2.43826,2.44576,2.43826,2.44341,8250000.0
2008-01-07 05:45:00,2.44339,2.44617,2.44091,2.44418,10130000.0
2008-01-07 05:46:00,2.44302,2.44443,2.44092,2.44341,7500000.0
2008-01-07 05:47:00,2.44344,2.44557,2.44243,2.44243,5500000.0
2008-01-07 05:48:00,2.44236,2.44458,2.44167,2.44315,8250000.0
2008-01-07 05:49:00,2.44499,2.44593,2.44142,2.44142,7500000.0
2008-01-07 05:50:00,2.44368,2.4449,2.43657,2.43822,6380000.0
2008-01-07 05:51:00,2.43844,2.44404,2.43758,2.44179,10500000.0
2008-01-07 05:52:00,2.44567,2.44567,2.43933,2.4428,7000000.0
2008-01-07 05:53:00,2.44311,2.44513,2.44021,2.44208,7630000.0
2008-01-07 05:54:00,2.44267,2.44303,2.4404,2.44222,6630000.0
2008-01-07 05:55:00,2.44256,2.44481,2.43934,2.44221,8250000.0
2008-01-07 05:56:00,2.44424,2.44424,2.44,2.44269,9380000.0
2008-01-07 05:57:00,2.44735,2.44735,2.44181,2.44181,5880000.0
2008-01-07 05:58:00,2.4431,2.44651,2.44165,2.44651,6000000.0
2008-01-07 05:59:00,2.44058,2.44384,2.44058,2.44299,6000000.0
2008-01-07 06:00:00,2.4431,2.44553,2.4431,2.44375,5500000.0
2008-01-07 06:01:00,2.44238,2.44608,2.44164,2.44307,9630000.0
2008-01-07 06:02:00,2.44323,2.44371,2.43977,2.44371,7500000.0
2008-01-07 06:03:00,2.43968,2.44244,2.43968,2.44161,7000000.0
2008-01-07 06:04:00,2.44248,2.443,2.43849,2.43889,7380000.0
2008-01-07 06:05:00,2.44195,2.44383,2.44057,2.44246,8130000.0
2008-01-07 06:06:00,2.44448,2.44448,2.43806,2.44159,9500000.0
2008-01-07 06:07:00,2.44015,2.44306,2.43999,2.44149,6250000.0
2008-01-07 06:08:00,2.44147,2.44438,2.43868,2.44189,9500000.0
2008-01-07 06:09:00,2.44195,2.44476,2.44172,2.44172,7750000.0
2008-01-07 06:10:00,2.44117,2.44317,2.43894,2.44317,9880000.0
2008-01-07 06:11:00,2.44413,2.44703,2.44413,2.44651,4880000.0
2008-01-07 06:12:00,2.44193,2.44311,2.43965,2.44311,8380000.0
2008-01-07 06:13:00,2.44157,2.44519,2.44123,2.44123,7630000.0
2008-01-07 06:14:00,2.43949,2.44462,2.43949,2.44089,8250000.0
2008-01-07 06:15:00,2.44124,2.44217,2.44051,2.44051,7250000.0
2008-01-07 06:16:00,2.44287,2.44397,2.43683,2.44083,7260000.0
2008-01-07 06:17:00,2.44217,2.44533,2.44056,2.44533,7880000.0
2008-01-07 06:18:00,2.44205,2.44279,2.43963,2.44005,6000000.0
2008-01-07 06:19:00,2.4398,2.44388,2.4398,2.4435,12000000.0
2008-01-07 06:20:00,2.44099,2.44209,2.43832,2.44143,9630000.0
2008-01-07 06:21:00,2.44612,2.44658,2.44392,2.44597,8250000.0
2008-01-07 06:22:00,2.44468,2.44471,2.44059,2.44215,10630000.0
2008-01-07 06:23:00,2.4371,2.44226,2.4371,2.44158,7130000.0
2008-01-07 06:24:00,2.44215,2.44449,2.44215,2.44251,5500000.0
2008-01-07 06:25:00,2.44322,2.44505,2.43861,2.44505,7880000.0
2008-01-07 06:26:00,2.44068,2.44215,2.43816,2.44164,8500000.0
2008-01-07 06:27:00,2.44358,2.445,2.43964,2.44101,10500000.0
2008-01-07 06:28:00,2.44254,2.44254,2.4381,2.441,6130000.0
2008-01-07 06:29:00,2.43949,2.4427,2.43949,2.44085,6630000.0
2008-01-07 06:30:00,2.44537,2.44642,2.44477,2.44558,6630000.0
2008-01-07 06:31:00,2.44187,2.44383,2.44113,2.44125,8760000.0
2008-01-07 06:32:00,2.44481,2.44494,2.44099,2.44343,11500000.0
2008-01-07 06:33:00,2.44201,2.44568,2.44201,2.44262,6500000.0
2008-01-07 06:34:00,2.44279,2.44341,2.44042,2.44042,9000000.0
2008-01-07 06:35:00,2.44249,2.4456,2.44063,2.44182,10500000.0
2008-01-07 06:36:00,2.44249,2.44271,2.44077,2.44153,5500000.0
2008-01-07 06:37:00,2.44291,2.44317,2.43733,2.44185,6880000.0
2008-01-07 06:38:00,2.44396,2.44559,2.44022,2.44559,8750000.0
2008-01-07 06:39:00,2.44224,2.44362,2.44103,2.44362,7250000.0
2008-01-07 06:40:00,2.44169,2.44645,2.4406,2.44645,7760000.0
2008-01-07 06:41:00,2.44064,2.44544,2.43915,2.44544,8500000.0
2008-01-07 06:42:00,2.44072,2.44398,2.44054,2.44266,6250000.0
2008-01-07 06:43:00,2.44567,2.44567,2.44179,2.44429,10380000.0
2008-01-07 06:44:00,2.43987,2.44429,2.43987,2.44131,7130000.0
2008-01-07 06:45:00,2.4452,2.44644,2.44082,2.44087,9130000.0
2008-01-07 06:46:00,2.44289,2.44399,2.44069,2.44357,8000000.0
2008-01-07 06:47:00,2.442,2.44345,2.43723,2.44345,15380000.0
2008-01-07 06:48:00,2.44525,2.44525,2.43993,2.44007,8630000.0
2008-01-07 06:49:00,2.44243,2.44543,2.43977,2.44309,11130000.0
2008-01-07 06:50:00,2.44161,2.44322,2.43825,2.43825,7630000.0
2008-01-07 06:51:00,2.44003,2.44334,2.43766,2.43909,6750000.0
2008-01-07 06:52:00,2.44357,2.444,2.44118,2.44118,6750000.0
2008-01-07 06:53:00,2.44135,2.44451,2.43743,2.44268,7750000.0
2008-01-07 06:54:00,2.44125,2.44546,2.44125,2.44418,7630000.0
2008-01-07 06:55:00,2.44248,2.44354,2.43715,2.44354,12380000.0
2008-01-07 06:56:00,2.44137,2.44634,2.44081,2.44499,6630000.0
2008-01-07 06:57:00,2.44183,2.44603,2.44029,2.44603,13130000.0
2008-01-07 06:58:00,2.44232,2.44277,2.43673,2.44224,9750000.0
2008-01-07 06:59:00,2.44268,2.44425,2.44218,2.44425,7010000.0
2008-01-07 07:00:00,2.44178,2.44423,2.44011,2.44354,5630000.0
2008-01-07 07:01:00,2.44446,2.44503,2.44077,2.44293,8130000.0
2008-01-07 07:02:00,2.44212,2.44501,2.44114,2.44114,7010000.0
2008-01-07 07:03:00,2.44247,2.44331,2.43786,2.44093,8630000.0
2008-01-07 07:04:00,2.4417,2.44423,2.43767,2.44313,11750000.0
2008-01-07 07:05:00,2.44102,2.44363,2.43726,2.44145,14130000.0
2008-01-07 07:06:00,2.44115,2.44306,2.43904,2.44143,8880000.0
2008-01-07 07:07:00,2.4379,2.44355,2.4379,2.44126,7750000.0
2008-01-07 07:08:00,2.44144,2.44199,2.43876,2.44171,6880000.0
2008-01-07 07:09:00,2.44167,2.44287,2.43945,2.44038,8130000.0
2008-01-07 07:10:00,2.44125,2.44315,2.4379,2.44191,9750000.0
2008-01-07 07:11:00,2.44016,2.44241,2.43915,2.44149,7880000.0
2008-01-07 07:12:00,2.44179,2.44475,2.44061,2.44061,6880000.0
2008-01-07 07:13:00,2.44172,2.44408,2.43905,2.43905,8000000.0
2008-01-07 07:14:00,2.44296,2.44304,2.43953,2.44207,6380000.0
2008-01-07 07:15:00,2.44208,2.44388,2.43078,2.43078,6750000.0
2008-01-07 07:16:00,2.4399,2.44316,2.43699,2.4397,7500000.0
2008-01-07 07:17:00,2.44401,2.44401,2.4382,2.44247,7000000.0
2008-01-07 07:18:00,2.44074,2.44452,2.44051,2.44247,10750000.0
2008-01-07 07:19:00,2.4384,2.44162,2.43711,2.43711,5750000.0
2008-01-07 07:20:00,2.44039,2.4448,2.44019,2.44019,10250000.0
2008-01-07 07:21:00,2.44166,2.44352,2.44106,2.44106,6750000.0
2008-01-07 07:22:00,2.44555,2.44555,2.43812,2.44147,8750000.0
2008-01-07 07:23:00,2.44158,2.44506,2.44096,2.4434,10750000.0
2008-01-07 07:24:00,2.44221,2.44271,2.43624,2.44223,9130000.0
2008-01-07 07:25:00,2.44228,2.44498,2.43845,2.43916,5630000.0
2008-01-07 07:26:00,2.43956,2.44427,2.43893,2.44052,12500000.0
2008-01-07 07:27:00,2.44342,2.44354,2.43854,2.44341,13130000.0
2008-01-07 07:28:00,2.44112,2.4416,2.43705,2.43749,10130000.0
2008-01-07 07:30:00,2.44579,2.44648,2.4422,2.4422,9260000.0
2008-01-07 07:31:00,2.44159,2.4451,2.43893,2.44306,13000000.0
2008-01-07 07:32:00,2.44201,2.44322,2.43948,2.44142,6250000.0
2008-01-07 07:33:00,2.44031,2.44378,2.44031,2.44342,8630000.0
2008-01-07 07:34:00,2.43879,2.44376,2.43879,2.44347,7750000.0
2008-01-07 07:35:00,2.44139,2.44176,2.43868,2.44039,6750000.0
2008-01-07 07:36:00,2.43981,2.44252,2.43941,2.44078,9630000.0
2008-01-07 07:37:00,2.44106,2.4433,2.44057,2.4433,9250000.0
2008-01-07 07:38:00,2.44505,2.44505,2.43659,2.4405,6630000.0
2008-01-07 07:39:00,2.43987,2.44421,2.43987,2.44263,5130000.0
2008-01-07 07:40:00,2.44084,2.44215,2.43935,2.44055,8750000.0
2008-01-07 07:41:00,2.44444,2.44444,2.44071,2.44203,9250000.0
2008-01-07 07:42:00,2.43918,2.44226,2.43806,2.43943,7250000.0
2008-01-07 07:43:00,2.44183,2.44183,2.43711,2.4402,11500000.0
2008-01-07 07:44:00,2.44035,2.44115,2.43684,2.44066,6250000.0
2008-01-07 07:45:00,2.43718,2.44268,2.43718,2.44268,7000000.0
2008-01-07 07:46:00,2.43893,2.44418,2.43744,2.44042,8630000.0
2008-01-07 07:47:00,2.44052,2.4437,2.43933,2.44039,8630000.0
2008-01-07 07:48:00,2.44156,2.44238,2.43737,2.44238,7500000.0
2008-01-07 07:49:00,2.44381,2.44381,2.43614,2.43614,8250000.0
2008-01-07 07:50:00,2.4393,2.44505,2.43785,2.44505,9750000.0
2008-01-07 07:51:00,2.44005,2.44224,2.44005,2.44024,6250000.0
2008-01-07 07:52:00,2.44171,2.44448,2.43956,2.44058,7260000.0
2008-01-07 07:53:00,2.43968,2.442,2.43672,2.44013,9130000.0
2008-01-07 07:54:00,2.44428,2.44428,2.44134,2.44134,8750000.0
2008-01-07 07:55:00,2.44137,2.44459,2.44077,2.44459,8250000.0
2008-01-07 07:56:00,2.43988,2.44198,2.43988,2.44195,9250000.0
2008-01-07 07:57:00,2.44048,2.44362,2.43807,2.44342,7880000.0
2008-01-07 07:58:00,2.44071,2.44259,2.43937,2.43937,5750000.0
2008-01-07 07:59:00,2.43789,2.44043,2.43788,2.44043,10880000.0
2008-01-07 08:00:00,2.44335,2.44402,2.43826,2.43977,7000000.0
2008-01-07 08:01:00,2.44029,2.44144,2.43457,2.44068,6000000.0
2008-01-07 08:02:00,2.44164,2.44216,2.4367,2.44216,10750000.0
2008-01-07 08:03:00,2.43999,2.44247,2.43876,2.44086,10000000.0
2008-01-07 08:04:00,2.44233,2.44233,2.4375,2.44017,8880000.0
2008-01-07 08:05:00,2.44023,2.44201,2.43928,2.44131,11000000.0
2008-01-07 08:06:00,2.43916,2.44048,2.43772,2.43977,7750000.0
2008-01-07 08:07:00,2.43922,2.44254,2.43922,2.44217,6380000.0
2008-01-07 08:08:00,2.4407,2.44119,2.439,2.44119,5500000.0
2008-01-07 08:09:00,2.44049,2.44191,2.43784,2.44155,6500000.0
2008-01-07 08:10:00,2.4416,2.4416,2.43626,2.43906,7750000.0
2008-01-07 08:11:00,2.44126,2.44188,2.43727,2.44188,8000000.0
2008-01-07 08:13:00,2.43884,2.4414,2.43689,2.43826,11250000.0
2008-01-07 08:14:00,2.44141,2.44188,2.43574,2.44005,8500000.0
2008-01-07 08:15:00,2.44042,2.44303,2.43719,2.4404,10250000.0
2008-01-07 08:16:00,2.44018,2.4415,2.43657,2.44,16750000.0
2008-01-07 08:17:00,2.44194,2.4427,2.43991,2.43991,10250000.0
2008-01-07 08:18:00,2.43763,2.44275,2.43684,2.4426,9500000.0
2008-01-07 08:19:00,2.44291,2.44291,2.43946,2.4416,7380000.0
2008-01-07 08:20:00,2.44234,2.44234,2.44037,2.44224,8750000.0
2008-01-07 08:21:00,2.44178,2.44233,2.43835,2.43835,7000000.0
2008-01-07 08:22:00,2.44121,2.4435,2.43871,2.44201,10500000.0
2008-01-07 08:23:00,2.44206,2.44304,2.4396,2.44252,12630000.0
2008-01-07 08:24:00,2.44165,2.44369,2.44165,2.44219,6000000.0
2008-01-07 08:25:00,2.43988,2.44382,2.43803,2.44381,7750000.0
2008-01-07 08:26:00,2.44297,2.44387,2.43936,2.44387,14250000.0
2008-01-07 08:27:00,2.44246,2.44276,2.43829,2.44199,6500000.0
2008-01-07 08:28:00,2.44195,2.44374,2.43765,2.44157,6250000.0
2008-01-07 08:29:00,2.44386,2.44386,2.43849,2.44329,7250000.0
2008-01-07 08:30:00,2.44377,2.44398,2.44009,2.44271,10000000.0
2008-01-07 08:31:00,2.4425,2.44354,2.44116,2.44354,9500000.0
2008-01-07 08:32:00,2.44139,2.44359,2.43747,2.44359,9000000.0
2008-01-07 08:33:00,2.44172,2.44359,2.43911,2.43942,9500000.0
2008-01-07 08:34:00,2.44325,2.44325,2.43871,2.43871,7250000.0
2008-01-07 08:35:00,2.44342,2.44345,2.44,2.44194,14630000.0
2008-01-07 08:36:00,2.44188,2.44315,2.4412,2.44167,6500000.0
2008-01-07 08:37:00,2.4443,2.4443,2.44072,2.44182,10380000.0
2008-01-07 08:38:00,2.44448,2.44502,2.44102,2.44172,6000000.0
2008-01-07 08:39:00,2.44276,2.44343,2.44099,2.4414,5260000.0
2008-01-07 08:40:00,2.44004,2.4438,2.44004,2.4438,9750000.0
2008-01-07 08:41:00,2.44102,2.44492,2.44102,2.44174,7630000.0
2008-01-07 08:42:00,2.44281,2.44553,2.43918,2.44553,7750000.0
2008-01-07 08:43:00,2.44356,2.44668,2.44256,2.44263,7130000.0
2008-01-07 08:44:00,2.44232,2.44453,2.43883,2.4404,5510000.0
2008-01-07 08:45:00,2.44077,2.44433,2.43759,2.44419,10630000.0
2008-01-07 08:46:00,2.4433,2.4452,2.4393,2.44359,11250000.0
2008-01-07 08:47:00,2.44283,2.44381,2.43918,2.44092,13750000.0
2008-01-07 08:48:00,2.44349,2.44513,2.43639,2.43639,7500000.0
2008-01-07 08:49:00,2.44356,2.44604,2.44313,2.44461,8500000.0
2008-01-07 08:50:00,2.44386,2.44536,2.44247,2.44377,5130000.0
2008-01-07 08:51:00,2.4455,2.44639,2.4425,2.44639,4880000.0
2008-01-07 08:52:00,2.44175,2.44512,2.44175,2.44273,8880000.0
2008-01-07 08:53:00,2.44573,2.44597,2.44162,2.44597,15510000.0
2008-01-07 08:54:00,2.44519,2.44535,2.44273,2.44318,10130000.0
2008-01-07 08:55:00,2.44178,2.44533,2.44124,2.44533,10500000.0
2008-01-07 08:56:00,2.44206,2.44509,2.44024,2.44341,8130000.0
2008-01-07 08:57:00,2.44555,2.44555,2.44036,2.44428,9250000.0
2008-01-07 08:58:00,2.4441,2.4441,2.43969,2.44112,9250000.0
2008-01-07 08:59:00,2.44109,2.44287,2.43943,2.43943,10880000.0
2008-01-07 09:00:00,2.44103,2.4422,2.43822,2.44174,6000000.0
2008-01-07 09:01:00,2.44028,2.4442,2.43874,2.44133,10000000.0
2008-01-07 09:02:00,2.44108,2.44276,2.43862,2.43862,10380000.0
2008-01-07 09:03:00,2.44283,2.44351,2.43978,2.44272,12760000.0
2008-01-07 09:04:00,2.44172,2.44472,2.4412,2.44472,5750000.0
2008-01-07 09:05:00,2.44019,2.44392,2.44019,2.44392,7500000.0
2008-01-07 09:06:00,2.44298,2.44404,2.4408,2.4431,7880000.0
2008-01-07 09:07:00,2.44428,2.44461,2.44194,2.44194,10500000.0
2008-01-07 09:08:00,2.44388,2.4448,2.44027,2.44027,8510000.0
2008-01-07 09:09:00,2.44439,2.44439,2.44262,2.44262,5250000.0
2008-01-07 09:10:00,2.44256,2.44463,2.43951,2.44344,8000000.0
2008-01-07 09:11:00,2.44348,2.44497,2.43797,2.4424,7750000.0
2008-01-07 09:12:00,2.44572,2.44579,2.44332,2.44502,6380000.0
2008-01-07 09:13:00,2.44324,2.44644,2.44192,2.44644,8000000.0
2008-01-07 09:14:00,2.44339,2.44634,2.44098,2.4455,8250000.0
2008-01-07 09:15:00,2.44399,2.44465,2.44129,2.44259,12130000.0
2008-01-07 09:16:00,2.44391,2.44428,2.44054,2.44078,9250000.0
2008-01-07 09:17:00,2.44489,2.44565,2.43928,2.44565,8880000.0
2008-01-07 09:18:00,2.44391,2.44585,2.44155,2.44585,9250000.0
2008-01-07 09:19:00,2.44563,2.44577,2.44047,2.44577,10750000.0
2008-01-07 09:20:00,2.44441,2.44634,2.44224,2.44634,10750000.0
2008-01-07 09:21:00,2.4429,2.44589,2.4417,2.44521,9500000.0
2008-01-07 09:22:00,2.44359,2.44552,2.44141,2.44534,10750000.0
2008-01-07 09:23:00,2.44369,2.44758,2.44369,2.44758,9250000.0
2008-01-07 09:24:00,2.44446,2.44693,2.44057,2.44693,15750000.0
2008-01-07 09:25:00,2.44377,2.44649,2.44301,2.44649,8500000.0
2008-01-07 09:26:00,2.44058,2.44654,2.44058,2.44219,16000000.0
2008-01-07 09:27:00,2.44013,2.44665,2.44013,2.44665,6000000.0
2008-01-07 09:28:00,2.44507,2.44646,2.44354,2.44644,8750000.0
2008-01-07 09:29:00,2.44564,2.44642,2.44197,2.44642,18750000.0
2008-01-07 09:30:00,2.44536,2.44689,2.44136,2.44422,8880000.0
2008-01-07 09:31:00,2.44533,2.44682,2.44388,2.44428,8630000.0
2008-01-07 09:32:00,2.44466,2.44635,2.44331,2.4454,8250000.0
2008-01-07 09:33:00,2.44474,2.44775,2.44418,2.44653,6750000.0
2008-01-07 09:34:00,2.44406,2.44716,2.44406,2.44601,8000000.0
2008-01-07 09:35:00,2.44642,2.44701,2.44414,2.44661,9750000.0
2008-01-07 09:36:00,2.44203,2.44728,2.44203,2.44661,9630000.0
2008-01-07 09:37:00,2.44619,2.4478,2.44561,2.44597,6250000.0
2008-01-07 09:38:00,2.44495,2.44791,2.44435,2.44498,12880000.0
2008-01-07 09:39:00,2.44462,2.44961,2.44452,2.44961,8500000.0
2008-01-07 09:40:00,2.44731,2.4493,2.44561,2.4492,11380000.0
2008-01-07 09:41:00,2.44687,2.4487,2.44526,2.44832,5630000.0
2008-01-07 09:42:00,2.44668,2.44947,2.44442,2.44947,10750000.0
2008-01-07 09:43:00,2.44698,2.44862,2.44433,2.44702,6250000.0
2008-01-07 09:44:00,2.44916,2.44993,2.44693,2.44993,7760000.0
2008-01-07 09:45:00,2.44624,2.44854,2.44225,2.44699,11000000.0
2008-01-07 09:46:00,2.44612,2.44959,2.44539,2.44828,8130000.0
2008-01-07 09:47:00,2.44941,2.44993,2.44745,2.44806,5750000.0
2008-01-07 09:48:00,2.44702,2.45038,2.44639,2.45038,7500000.0
2008-01-07 09:49:00,2.44934,2.45084,2.4483,2.44945,8750000.0
2008-01-07 09:50:00,2.44944,2.44959,2.44557,2.44959,9000000.0
2008-01-07 09:51:00,2.44682,2.45132,2.44682,2.44961,11880000.0
2008-01-07 09:52:00,2.44958,2.45093,2.44775,2.45093,7000000.0
2008-01-07 09:53:00,2.45104,2.45304,2.4484,2.45297,6880000.0
2008-01-07 09:54:00,2.45365,2.45365,2.44974,2.45158,7630000.0
2008-01-07 09:55:00,2.45296,2.45487,2.44965,2.45106,12380000.0
2008-01-07 09:56:00,2.45448,2.455,2.45006,2.45315,11380000.0
2008-01-07 09:57:00,2.45179,2.45345,2.44972,2.45313,15250000.0
2008-01-07 09:58:00,2.45074,2.45333,2.44653,2.45333,9000000.0
2008-01-07 09:59:00,2.4496,2.45643,2.4496,2.45617,8500000.0
2008-01-07 10:00:00,2.45417,2.4551,2.44872,2.45266,9000000.0
2008-01-07 10:01:00,2.45391,2.45668,2.45167,2.45561,11750000.0
2008-01-07 10:02:00,2.45678,2.45754,2.45201,2.45638,15000000.0
2008-01-07 10:03:00,2.45623,2.45663,2.45234,2.45663,11630000.0
2008-01-07 10:04:00,2.45612,2.45642,2.45216,2.45242,8750000.0
2008-01-07 10:05:00,2.45711,2.45711,2.44855,2.45445,9750000.0
2008-01-07 10:06:00,2.45262,2.45607,2.45262,2.45412,5750000.0
2008-01-07 10:07:00,2.45506,2.45627,2.45149,2.45546,9500000.0
2008-01-07 10:08:00,2.45391,2.45585,2.45069,2.45401,7260000.0
2008-01-07 10:09:00,2.45211,2.45672,2.452,2.4522,11880000.0
2008-01-07 10:10:00,2.45324,2.45484,2.45118,2.45223,7250000.0
2008-01-07 10:11:00,2.45177,2.45507,2.45002,2.45002,7880000.0
2008-01-07 10:12:00,2.45248,2.45522,2.45169,2.45522,8630000.0
2008-01-07 10:13:00,2.4545,2.4545,2.44925,2.44925,7130000.0
2008-01-07 10:14:00,2.4555,2.4555,2.45012,2.45326,11130000.0
2008-01-07 10:15:00,2.45419,2.45421,2.44675,2.45421,9380000.0
2008-01-07 10:16:00,2.45541,2.45544,2.45387,2.4549,5250000.0
2008-01-07 10:17:00,2.45412,2.45542,2.4512,2.45542,7630000.0
2008-01-07 10:18:00,2.45283,2.45463,2.45185,2.45226,10750000.0
2008-01-07 10:19:00,2.45315,2.45521,2.44817,2.45521,5130000.0
2008-01-07 10:20:00,2.45498,2.45498,2.44916,2.4517,7250000.0
2008-01-07 10:21:00,2.45403,2.45468,2.44989,2.45108,9500000.0
2008-01-07 10:22:00,2.45316,2.45374,2.45101,2.45231,7500000.0
2008-01-07 10:23:00,2.45472,2.45472,2.45106,2.45298,6000000.0
2008-01-07 10:24:00,2.45238,2.45277,2.44774,2.45219,8130000.0
2008-01-07 10:25:00,2.45286,2.45376,2.45047,2.45369,7250000.0
2008-01-07 10:26:00,2.45258,2.45538,2.45002,2.45501,7880000.0
2008-01-07 10:27:00,2.45278,2.45441,2.44874,2.45325,7380000.0
2008-01-07 10:28:00,2.45028,2.45378,2.45028,2.45338,9000000.0
2008-01-07 10:29:00,2.45357,2.45424,2.45052,2.45052,9500000.0
2008-01-07 10:30:00,2.45243,2.45344,2.4466,2.44958,8250000.0
2008-01-07 10:31:00,2.45426,2.45552,2.4494,2.45184,9250000.0
2008-01-07 10:32:00,2.45501,2.45508,2.45047,2.45351,7000000.0
2008-01-07 10:33:00,2.45384,2.45384,2.44967,2.45354,10500000.0
2008-01-07 10:34:00,2.45012,2.45276,2.44829,2.45276,7500000.0
2008-01-07 10:35:00,2.45308,2.45308,2.44755,2.44926,10000000.0
2008-01-07 10:36:00,2.45203,2.45205,2.44864,2.45156,10750000.0
2008-01-07 10:37:00,2.4523,2.4523,2.44654,2.44867,16500000.0
2008-01-07 10:38:00,2.45053,2.4511,2.44756,2.4511,8500000.0
2008-01-07 10:39:00,2.45143,2.4516,2.44898,2.4516,10000000.0
2008-01-07 10:40:00,2.45306,2.45306,2.44668,2.44683,9130000.0
2008-01-07 10:41:00,2.44785,2.4515,2.44773,2.44773,7500000.0
2008-01-07 10:42:00,2.45256,2.45256,2.44845,2.45117,10000000.0
2008-01-07 10:43:00,2.45222,2.45227,2.44946,2.45166,8500000.0
2008-01-07 10:44:00,2.45202,2.45202,2.44532,2.45032,7500000.0
2008-01-07 10:45:00,2.45119,2.45262,2.44796,2.45262,9010000.0
2008-01-07 10:46:00,2.45177,2.45195,2.44775,2.45195,8750000.0
2008-01-07 10:47:00,2.45239,2.45239,2.44702,2.45169,7250000.0
2008-01-07 10:48:00,2.45098,2.45213,2.44968,2.45154,5750000.0
2008-01-07 10:49:00,2.44865,2.45134,2.44476,2.44997,13750000.0
2008-01-07 10:50:00,2.4477,2.45062,2.4477,2.44901,7500000.0
2008-01-07 10:51:00,2.44575,2.45058,2.44575,2.44872,10500000.0
2008-01-07 10:52:00,2.44952,2.45143,2.44897,2.45143,7250000.0
2008-01-07 10:53:00,2.45317,2.45317,2.4495,2.45101,5250000.0
2008-01-07 10:54:00,2.45335,2.45335,2.44796,2.45159,8500000.0
2008-01-07 10:55:00,2.45227,2.4523,2.44819,2.45202,10000000.0
2008-01-07 10:56:00,2.44764,2.45149,2.4467,2.44957,8750000.0
2008-01-07 10:57:00,2.44749,2.45173,2.44721,2.45173,9250000.0
2008-01-07 10:58:00,2.45004,2.45016,2.44696,2.45011,10000000.0
2008-01-07 10:59:00,2.45021,2.45044,2.44843,2.45016,8750000.0
2008-01-07 11:00:00,2.45074,2.45088,2.4483,2.45088,10500000.0
2008-01-07 11:01:00,2.45142,2.45142,2.44417,2.44847,8630000.0
2008-01-07 11:02:00,2.45186,2.45186,2.44855,2.45175,7630000.0
2008-01-07 11:03:00,2.45095,2.45152,2.44705,2.45097,13750000.0
2008-01-07 11:04:00,2.44852,2.45069,2.44654,2.45069,6750000.0
2008-01-07 11:05:00,2.44922,2.45187,2.44893,2.4498,7000000.0
2008-01-07 11:06:00,2.45078,2.45245,2.44798,2.45194,11880000.0
2008-01-07 11:07:00,2.44936,2.45076,2.44795,2.45076,7750000.0
2008-01-07 11:08:00,2.4453,2.45015,2.4436,2.44805,9130000.0
2008-01-07 11:09:00,2.45016,2.45091,2.4486,2.45025,7750000.0
2008-01-07 11:10:00,2.44908,2.45098,2.44704,2.45004,10000000.0
2008-01-07 11:11:00,2.45114,2.45133,2.44648,2.45133,5380000.0
2008-01-07 11:12:00,2.45105,2.45105,2.44694,2.45021,14380000.0
2008-01-07 11:13:00,2.44663,2.45034,2.44633,2.44652,9500000.0
2008-01-07 11:14:00,2.45042,2.45042,2.44685,2.4484,8380000.0
2008-01-07 11:15:00,2.44905,2.45133,2.44775,2.45036,8130000.0
2008-01-07 11:16:00,2.4499,2.45071,2.44706,2.45071,14000000.0
2008-01-07 11:17:00,2.44985,2.45158,2.44751,2.45019,6000000.0
2008-01-07 11:18:00,2.44505,2.45033,2.44505,2.45033,6000000.0
2008-01-07 11:19:00,2.4476,2.45095,2.44572,2.45059,7250000.0
2008-01-07 11:20:00,2.44893,2.45075,2.44296,2.45013,7630000.0
2008-01-07 11:21:00,2.45099,2.45099,2.44476,2.44968,12750000.0
2008-01-07 11:22:00,2.45103,2.45103,2.44848,2.45054,5250000.0
2008-01-07 11:23:00,2.45138,2.45183,2.44496,2.44965,10250000.0
2008-01-07 11:24:00,2.45191,2.45237,2.44532,2.45125,13630000.0
2008-01-07 11:25:00,2.44837,2.451,2.44393,2.44768,12250000.0
2008-01-07 11:26:00,2.44949,2.45105,2.44673,2.44858,8750000.0
2008-01-07 11:27:00,2.45013,2.45089,2.44637,2.45089,6750000.0
2008-01-07 11:28:00,2.44757,2.45043,2.4457,2.44822,6500000.0
2008-01-07 11:29:00,2.44744,2.45127,2.44714,2.45127,11250000.0
2008-01-07 11:30:00,2.44956,2.45023,2.44675,2.45023,6250000.0
2008-01-07 11:31:00,2.4488,2.45029,2.44664,2.45029,9000000.0
2008-01-07 11:32:00,2.44863,2.45034,2.44686,2.44686,13500000.0
2008-01-07 11:33:00,2.44879,2.44915,2.44739,2.44739,8250000.0
2008-01-07 11:34:00,2.44776,2.45013,2.44609,2.45013,5130000.0
2008-01-07 11:35:00,2.45006,2.4504,2.44343,2.44605,7130000.0
2008-01-07 11:36:00,2.44972,2.44972,2.44388,2.44916,5500000.0
2008-01-07 11:37:00,2.44644,2.44986,2.44644,2.44799,8250000.0
2008-01-07 11:38:00,2.44464,2.44897,2.44464,2.44792,8000000.0
2008-01-07 11:39:00,2.44992,2.44992,2.44368,2.44368,14500000.0
2008-01-07 11:40:00,2.44562,2.44962,2.44368,2.44962,7000000.0
2008-01-07 11:41:00,2.44826,2.449,2.44118,2.44898,5260000.0
2008-01-07 11:42:00,2.44848,2.4486,2.44407,2.4452,15000000.0
2008-01-07 11:43:00,2.44807,2.44816,2.4446,2.4446,9500000.0
2008-01-07 11:44:00,2.44748,2.44748,2.44452,2.44567,6750000.0
2008-01-07 11:45:00,2.44496,2.44813,2.44355,2.44813,9000000.0
2008-01-07 11:46:00,2.448,2.448,2.44393,2.44661,8000000.0
2008-01-07 11:47:00,2.44444,2.44811,2.44444,2.44762,6500000.0
2008-01-07 11:48:00,2.44779,2.44779,2.44522,2.4475,5500000.0
2008-01-07 11:49:00,2.44769,2.44769,2.44147,2.44758,7880000.0
2008-01-07 11:50:00,2.44709,2.44828,2.44397,2.44636,8880000.0
2008-01-07 11:51:00,2.44441,2.44796,2.44379,2.44658,10250000.0
2008-01-07 11:52:00,2.44876,2.44876,2.44551,2.44618,12380000.0
2008-01-07 11:53:00,2.44545,2.44822,2.44395,2.44465,7250000.0
2008-01-07 11:54:00,2.44818,2.44818,2.4455,2.44767,6250000.0
2008-01-07 11:55:00,2.44496,2.44738,2.44264,2.44738,8500000.0
2008-01-07 11:56:00,2.44835,2.44835,2.44215,2.44432,6880000.0
2008-01-07 11:57:00,2.4474,2.4478,2.44312,2.4478,10750000.0
2008-01-07 11:58:00,2.4444,2.44813,2.44402,2.44641,6260000.0
2008-01-07 11:59:00,2.44839,2.44839,2.44506,2.44768,7500000.0
2008-01-07 12:00:00,2.44776,2.44776,2.44508,2.44736,14880000.0
2008-01-07 12:01:00,2.44828,2.44828,2.44423,2.446,6880000.0
2008-01-07 12:02:00,2.44847,2.44849,2.44394,2.44812,12510000.0
2008-01-07 12:03:00,2.44716,2.44851,2.44271,2.44831,5250000.0
2008-01-07 12:04:00,2.44806,2.45035,2.44569,2.44928,6500000.0
2008-01-07 12:05:00,2.44709,2.44912,2.44585,2.44912,8250000.0
2008-01-07 12:06:00,2.44946,2.44946,2.44368,2.44682,8750000.0
2008-01-07 12:07:00,2.44887,2.44887,2.44531,2.44887,6250000.0
2008-01-07 12:08:00,2.44871,2.44871,2.44448,2.44675,11000000.0
2008-01-07 12:09:00,2.44742,2.45063,2.44313,2.4497,10500000.0
2008-01-07 12:10:00,2.45041,2.45041,2.44131,2.44905,8500000.0
2008-01-07 12:11:00,2.44333,2.44834,2.44333,2.44468,6500000.0
2008-01-07 12:12:00,2.44549,2.449,2.44522,2.449,8630000.0
2008-01-07 12:13:00,2.44497,2.44819,2.44228,2.44593,6500000.0
2008-01-07 12:14:00,2.4453,2.44949,2.44408,2.44949,10000000.0
2008-01-07 12:15:00,2.4482,2.45006,2.44508,2.45006,7750000.0
2008-01-07 12:16:00,2.44762,2.45079,2.44499,2.45079,10130000.0
2008-01-07 12:17:00,2.44687,2.45136,2.44474,2.44922,6500000.0
2008-01-07 12:18:00,2.44999,2.44999,2.44656,2.44695,7500000.0
2008-01-07 12:19:00,2.44703,2.4498,2.44576,2.44746,6750000.0
2008-01-07 12:20:00,2.44772,2.44995,2.44476,2.44919,8250000.0
2008-01-07 12:21:00,2.44865,2.45074,2.44351,2.44603,13750000.0
2008-01-07 12:22:00,2.44977,2.45053,2.44447,2.45053,8000000.0
2008-01-07 12:23:00,2.45141,2.45141,2.44615,2.44846,10500000.0
2008-01-07 12:24:00,2.44947,2.4506,2.44574,2.44574,11500000.0
2008-01-07 12:25:00,2.44986,2.4511,2.44592,2.44898,6250000.0
2008-01-07 12:26:00,2.45075,2.45144,2.44574,2.44987,14750000.0
2008-01-07 12:27:00,2.45051,2.45064,2.4467,2.45064,6750000.0
2008-01-07 12:28:00,2.44936,2.45029,2.44637,2.45029,10880000.0
2008-01-07 12:29:00,2.44809,2.45023,2.44524,2.44723,8750000.0
2008-01-07 12:30:00,2.45054,2.45054,2.44505,2.44696,6500000.0
2008-01-07 12:31:00,2.44972,2.45008,2.44611,2.44917,8250000.0
2008-01-07 12:32:00,2.44987,2.45041,2.44358,2.44807,6000000.0
2008-01-07 12:33:00,2.44999,2.4501,2.44517,2.44843,7000000.0
2008-01-07 12:34:00,2.44986,2.44986,2.44523,2.44527,12750000.0
2008-01-07 12:35:00,2.45043,2.45043,2.44276,2.44707,6500000.0
2008-01-07 12:36:00,2.44794,2.4499,2.4438,2.44691,10000000.0
2008-01-07 12:37:00,2.44531,2.44984,2.44494,2.44902,14000000.0
2008-01-07 12:38:00,2.45021,2.45021,2.44558,2.44656,8130000.0
2008-01-07 12:39:00,2.45011,2.45011,2.44803,2.44948,7000000.0
2008-01-07 12:40:00,2.44659,2.45048,2.44659,2.44841,8250000.0
2008-01-07 12:41:00,2.45099,2.45099,2.44396,2.44717,7750000.0
2008-01-07 12:42:00,2.45106,2.45161,2.44823,2.45027,6000000.0
2008-01-07 12:43:00,2.4507,2.45161,2.44862,2.45161,14380000.0
2008-01-07 12:44:00,2.45171,2.45247,2.44638,2.44638,7000000.0
2008-01-07 12:45:00,2.45038,2.45125,2.44714,2.45125,13500000.0
2008-01-07 12:46:00,2.44914,2.45043,2.44808,2.45043,8000000.0
2008-01-07 12:47:00,2.45005,2.45093,2.44703,2.45093,6000000.0
2008-01-07 12:48:00,2.45134,2.45205,2.44574,2.44997,8000000.0
2008-01-07 12:49:00,2.45104,2.45104,2.44636,2.44981,10000000.0
2008-01-07 12:50:00,2.45083,2.45121,2.44774,2.44988,15250000.0
2008-01-07 12:51:00,2.44828,2.45142,2.44503,2.45061,8380000.0
2008-01-07 12:52:00,2.44982,2.44982,2.44277,2.44928,8380000.0
2008-01-07 12:53:00,2.44812,2.44973,2.44684,2.44951,8750000.0
2008-01-07 12:54:00,2.44854,2.45002,2.44673,2.44747,11760000.0
2008-01-07 12:55:00,2.44456,2.45061,2.44456,2.44588,8880000.0
2008-01-07 12:56:00,2.44749,2.45046,2.44453,2.44757,12750000.0
2008-01-07 12:57:00,2.445,2.44915,2.445,2.44757,8500000.0
2008-01-07 12:58:00,2.44908,2.44935,2.4451,2.44934,8250000.0
2008-01-07 12:59:00,2.44543,2.4503,2.44543,2.44862,14000000.0
2008-01-07 13:00:00,2.45081,2.45146,2.44548,2.45001,9760000.0
2008-01-07 13:01:00,2.45083,2.45196,2.4482,2.44991,8000000.0
2008-01-07 13:02:00,2.44888,2.45206,2.44517,2.45206,9630000.0
2008-01-07 13:03:00,2.44719,2.45126,2.44719,2.44861,10250000.0
2008-01-07 13:04:00,2.44813,2.45194,2.44735,2.45122,7880000.0
2008-01-07 13:05:00,2.44673,2.45088,2.44673,2.45083,11760000.0
2008-01-07 13:06:00,2.44736,2.45091,2.44553,2.44553,8250000.0
2008-01-07 13:07:00,2.44637,2.45163,2.44637,2.44938,10250000.0
2008-01-07 13:08:00,2.45037,2.45138,2.44879,2.45138,6000000.0
2008-01-07 13:09:00,2.45135,2.45135,2.44554,2.4479,6750000.0
2008-01-07 13:10:00,2.45122,2.45171,2.44744,2.44824,12130000.0
2008-01-07 13:11:00,2.44787,2.45139,2.44686,2.45091,9380000.0
2008-01-07 13:12:00,2.45062,2.45171,2.44796,2.44923,10000000.0
2008-01-07 13:13:00,2.44901,2.45204,2.44756,2.44975,11250000.0
2008-01-07 13:14:00,2.44794,2.45315,2.44656,2.44656,7010000.0
2008-01-07 13:15:00,2.4526,2.45304,2.4487,2.45125,6380000.0
2008-01-07 13:16:00,2.45204,2.45394,2.44769,2.45394,6750000.0
2008-01-07 13:17:00,2.45397,2.45453,2.45033,2.45447,10130000.0
2008-01-07 13:18:00,2.44823,2.45292,2.44823,2.45123,6250000.0
2008-01-07 13:19:00,2.45248,2.45248,2.44996,2.45163,8000000.0
2008-01-07 13:20:00,2.45035,2.4543,2.45021,2.45097,12760000.0
2008-01-07 13:21:00,2.4516,2.45345,2.44934,2.45308,9880000.0
2008-01-07 13:22:00,2.45453,2.45548,2.44946,2.44946,8880000.0
2008-01-07 13:23:00,2.45028,2.45401,2.44962,2.45375,10250000.0
2008-01-07 13:24:00,2.454,2.454,2.44894,2.44894,10250000.0
2008-01-07 13:25:00,2.45314,2.45335,2.44752,2.45309,13500000.0
2008-01-07 13:26:00,2.45184,2.45354,2.44964,2.45273,10500000.0
2008-01-07 13:27:00,2.45276,2.45276,2.4449,2.45094,10750000.0
2008-01-07 13:28:00,2.44856,2.45196,2.44856,2.45008,10750000.0
2008-01-07 13:29:00,2.45231,2.45278,2.44957,2.44961,10250000.0
2008-01-07 13:30:00,2.44852,2.45195,2.44764,2.44866,8630000.0
2008-01-07 13:31:00,2.45135,2.45282,2.44732,2.45165,7250000.0
2008-01-07 13:32:00,2.45097,2.45206,2.44941,2.45194,6750000.0
2008-01-07 13:33:00,2.45251,2.45297,2.44795,2.45228,11750000.0
2008-01-07 13:34:00,2.4498,2.45111,2.44845,2.45111,8000000.0
2008-01-07 13:35:00,2.45129,2.45129,2.44646,2.44789,12880000.0
2008-01-07 13:36:00,2.45053,2.45074,2.44567,2.45074,10000000.0
2008-01-07 13:37:00,2.44963,2.45069,2.44666,2.44666,6750000.0
2008-01-07 13:38:00,2.45039,2.45142,2.44612,2.45142,11500000.0
2008-01-07 13:39:00,2.45064,2.45102,2.44328,2.45086,8500000.0
2008-01-07 13:40:00,2.45031,2.45068,2.44195,2.45068,11130000.0
2008-01-07 13:41:00,2.4503,2.45166,2.4458,2.45166,7750000.0
2008-01-07 13:42:00,2.45146,2.45146,2.44684,2.45073,9890000.0
2008-01-07 13:43:00,2.45091,2.45124,2.44586,2.45099,9750000.0
2008-01-07 13:44:00,2.44918,2.4508,2.44559,2.44895,11010000.0
2008-01-07 13:45:00,2.4492,2.4511,2.44707,2.4511,7880000.0
2008-01-07 13:46:00,2.45001,2.4506,2.44677,2.44918,8000000.0
2008-01-07 13:47:00,2.44999,2.45095,2.44595,2.44716,7500000.0
2008-01-07 13:48:00,2.45097,2.45097,2.44459,2.44722,7750000.0
2008-01-07 13:49:00,2.44385,2.45016,2.44385,2.45016,11130000.0
2008-01-07 13:50:00,2.44816,2.44956,2.44603,2.44956,5500000.0
2008-01-07 13:51:00,2.45019,2.45019,2.44292,2.44497,7500000.0
2008-01-07 13:52:00,2.4499,2.4514,2.4448,2.4514,7380000.0
2008-01-07 13:53:00,2.45136,2.45188,2.44577,2.44577,8500000.0
2008-01-07 13:54:00,2.4486,2.45032,2.44694,2.44961,6130000.0
2008-01-07 13:55:00,2.45113,2.45113,2.44309,2.44959,5250000.0
2008-01-07 13:56:00,2.4464,2.4499,2.4447,2.44892,7000000.0
2008-01-07 13:57:00,2.44774,2.4521,2.44625,2.4521,7760000.0
2008-01-07 13:58:00,2.44869,2.45061,2.44667,2.44818,11130000.0
2008-01-07 13:59:00,2.45006,2.45006,2.44472,2.44472,8750000.0
2008-01-07 14:00:00,2.44923,2.45084,2.4485,2.45055,6630000.0
2008-01-07 14:01:00,2.44784,2.45022,2.44573,2.44742,7500000.0
2008-01-07 14:02:00,2.44801,2.45086,2.44778,2.45086,9630000.0
2008-01-07 14:03:00,2.4469,2.45207,2.4469,2.44969,9000000.0
2008-01-07 14:04:00,2.45017,2.45237,2.44922,2.45181,8750000.0
2008-01-07 14:05:00,2.4493,2.4518,2.4493,2.4518,5750000.0
2008-01-07 14:06:00,2.44893,2.45283,2.44747,2.45231,6000000.0
2008-01-07 14:07:00,2.44912,2.45135,2.44814,2.44836,9880000.0
2008-01-07 14:08:00,2.44935,2.45137,2.44815,2.44869,14630000.0
2008-01-07 14:09:00,2.45061,2.45061,2.44676,2.44796,7500000.0
2008-01-07 14:10:00,2.45153,2.45161,2.44746,2.44841,10000000.0
2008-01-07 14:11:00,2.44828,2.45075,2.44636,2.45032,11880000.0
2008-01-07 14:12:00,2.44917,2.45104,2.44791,2.44803,11500000.0
2008-01-07 14:13:00,2.4509,2.4509,2.44687,2.44943,6250000.0
2008-01-07 14:14:00,2.44616,2.4495,2.44548,2.44548,8250000.0
2008-01-07 14:15:00,2.44937,2.44972,2.4461,2.44937,7750000.0
2008-01-07 14:16:00,2.4483,2.4483,2.44281,2.44764,6250000.0
2008-01-07 14:17:00,2.44665,2.4479,2.44497,2.44771,8000000.0
2008-01-07 14:18:00,2.44815,2.44818,2.44316,2.44757,8750000.0
2008-01-07 14:19:00,2.44443,2.44783,2.44242,2.44618,5750000.0
2008-01-07 14:20:00,2.44879,2.44879,2.4412,2.44628,9500000.0
2008-01-07 14:21:00,2.44752,2.4476,2.44059,2.44374,7000000.0
2008-01-07 14:22:00,2.4456,2.44687,2.44322,2.44673,6750000.0
2008-01-07 14:23:00,2.4472,2.4472,2.43902,2.43908,8000000.0
2008-01-07 14:24:00,2.44715,2.44764,2.44109,2.44737,12880000.0
2008-01-07 14:25:00,2.44762,2.44762,2.44116,2.44615,9260000.0
2008-01-07 14:26:00,2.44685,2.44685,2.43915,2.44284,10000000.0
2008-01-07 14:27:00,2.44444,2.44444,2.44082,2.44423,7630000.0
2008-01-07 14:28:00,2.44141,2.4458,2.4392,2.4458,9130000.0
2008-01-07 14:29:00,2.44423,2.44507,2.43951,2.44507,10250000.0
2008-01-07 14:30:00,2.44508,2.44624,2.44029,2.44294,7750000.0
2008-01-07 14:31:00,2.44369,2.44713,2.44196,2.44662,9630000.0
2008-01-07 14:32:00,2.44603,2.44706,2.44224,2.44706,12000000.0
2008-01-07 14:33:00,2.44641,2.4475,2.44486,2.4475,10000000.0
2008-01-07 14:34:00,2.44654,2.44654,2.44265,2.44522,8000000.0
2008-01-07 14:35:00,2.44488,2.44659,2.4405,2.44195,13750000.0
2008-01-07 14:36:00,2.44549,2.44591,2.44097,2.44525,13510000.0
2008-01-07 14:37:00,2.44578,2.44704,2.44411,2.44622,6500000.0
2008-01-07 14:38:00,2.44698,2.447,2.44111,2.4457,7380000.0
2008-01-07 14:39:00,2.445,2.44543,2.44358,2.44369,5500000.0
2008-01-07 14:40:00,2.44174,2.4447,2.44142,2.44455,7500000.0
2008-01-07 14:41:00,2.44223,2.44545,2.43973,2.44545,6500000.0
2008-01-07 14:42:00,2.44174,2.44577,2.44174,2.44277,6250000.0
2008-01-07 14:43:00,2.44445,2.44599,2.43768,2.44577,9500000.0
2008-01-07 14:44:00,2.44246,2.44649,2.43962,2.44649,8130000.0
2008-01-07 14:45:00,2.44596,2.4474,2.44396,2.44532,7500000.0
2008-01-07 14:46:00,2.44576,2.44652,2.44186,2.44491,13630000.0
2008-01-07 14:47:00,2.44645,2.44645,2.44269,2.44638,8000000.0
2008-01-07 14:48:00,2.44619,2.44765,2.4434,2.44518,9250000.0
2008-01-07 14:49:00,2.4473,2.4473,2.44356,2.44428,8500000.0
2008-01-07 14:50:00,2.44337,2.4463,2.44209,2.4463,7250000.0
2008-01-07 14:51:00,2.44511,2.44622,2.44216,2.44622,7750000.0
2008-01-07 14:52:00,2.44617,2.44767,2.44133,2.44767,9630000.0
2008-01-07 14:53:00,2.44615,2.44646,2.44132,2.44364,8000000.0
2008-01-07 14:54:00,2.44471,2.44548,2.43943,2.44,12250000.0
2008-01-07 14:55:00,2.44383,2.44625,2.44185,2.44625,11260000.0
2008-01-07 14:56:00,2.44544,2.4457,2.44228,2.44242,9750000.0
2008-01-07 14:57:00,2.44401,2.44595,2.4415,2.4427,7000000.0
2008-01-07 14:58:00,2.44304,2.44625,2.44088,2.44088,10250000.0
2008-01-07 14:59:00,2.44533,2.44603,2.44355,2.44594,8750000.0
2008-01-07 15:00:00,2.44707,2.44782,2.44525,2.44525,10380000.0
2008-01-07 15:01:00,2.44439,2.44625,2.44026,2.44377,12130000.0
2008-01-07 15:02:00,2.44202,2.44544,2.44027,2.44279,8630000.0
2008-01-07 15:03:00,2.4415,2.44779,2.44036,2.44489,10760000.0
2008-01-07 15:04:00,2.44506,2.4464,2.4407,2.44594,8500000.0
2008-01-07 15:05:00,2.44486,2.44528,2.44285,2.44369,8000000.0
2008-01-07 15:06:00,2.44587,2.44587,2.44177,2.44225,6250000.0
2008-01-07 15:07:00,2.44151,2.44468,2.44101,2.44412,5750000.0
2008-01-07 15:08:00,2.4436,2.44458,2.44032,2.44187,7500000.0
2008-01-07 15:09:00,2.44503,2.44519,2.4411,2.44153,10000000.0
2008-01-07 15:10:00,2.44485,2.44485,2.44038,2.44467,8000000.0
2008-01-07 15:11:00,2.44461,2.44537,2.44042,2.44537,9500000.0
2008-01-07 15:12:00,2.44506,2.44506,2.44282,2.44491,7380000.0
2008-01-07 15:13:00,2.4413,2.44502,2.4388,2.44253,9500000.0
2008-01-07 15:14:00,2.44568,2.44568,2.43808,2.43808,5630000.0
2008-01-07 15:15:00,2.44483,2.44496,2.44038,2.44038,11750000.0
2008-01-07 15:16:00,2.44343,2.44563,2.44321,2.44514,9000000.0
2008-01-07 15:17:00,2.44557,2.44557,2.44008,2.44181,12250000.0
2008-01-07 15:18:00,2.44489,2.44489,2.44054,2.44289,5250000.0
2008-01-07 15:19:00,2.4452,2.4452,2.43971,2.43971,6380000.0
2008-01-07 15:20:00,2.44473,2.44473,2.43981,2.44354,6000000.0
2008-01-07 15:21:00,2.44427,2.44474,2.43783,2.44422,11750000.0
2008-01-07 15:22:00,2.4424,2.44519,2.43934,2.44265,13010000.0
2008-01-07 15:23:00,2.44454,2.44484,2.44116,2.44484,8000000.0
2008-01-07 15:24:00,2.44337,2.44457,2.43972,2.44423,13500000.0
2008-01-07 15:25:00,2.4446,2.4446,2.44037,2.44344,8000000.0
2008-01-07 15:26:00,2.44313,2.44313,2.43905,2.44294,13750000.0
2008-01-07 15:27:00,2.44393,2.44451,2.44142,2.44381,6500000.0
2008-01-07 15:28:00,2.44274,2.44303,2.44156,2.44259,5250000.0
2008-01-07 15:29:00,2.44068,2.44478,2.44011,2.44441,4880000.0
2008-01-07 15:30:00,2.44084,2.44377,2.44084,2.44098,6500000.0
2008-01-07 15:31:00,2.44096,2.44306,2.44096,2.44147,10250000.0
2008-01-07 15:32:00,2.44462,2.44462,2.43797,2.4439,8500000.0
2008-01-07 15:33:00,2.44389,2.44397,2.43956,2.44108,9000000.0
2008-01-07 15:34:00,2.44345,2.44521,2.44193,2.44521,5250000.0
2008-01-07 15:35:00,2.44217,2.44217,2.4374,2.4374,8000000.0
2008-01-07 15:36:00,2.44388,2.44388,2.43913,2.44096,11130000.0
2008-01-07 15:37:00,2.44307,2.44436,2.44142,2.44436,6500000.0
2008-01-07 15:38:00,2.43873,2.44522,2.43873,2.44412,11000000.0
2008-01-07 15:39:00,2.44439,2.44439,2.43758,2.44171,7250000.0
2008-01-07 15:40:00,2.44217,2.4437,2.43721,2.44341,11880000.0
2008-01-07 15:41:00,2.44016,2.44384,2.43945,2.43945,6500000.0
2008-01-07 15:42:00,2.4408,2.44428,2.4408,2.44428,5250000.0
2008-01-07 15:43:00,2.44168,2.44399,2.44035,2.44399,5500000.0
2008-01-07 15:44:00,2.44356,2.44362,2.43735,2.43735,11000000.0
2008-01-07 15:45:00,2.44281,2.44359,2.4373,2.44321,12000000.0
2008-01-07 15:46:00,2.44423,2.44506,2.43999,2.44375,13630000.0
2008-01-07 15:47:00,2.44153,2.44362,2.43597,2.44329,10130000.0
2008-01-07 15:48:00,2.44421,2.44509,2.44082,2.44509,7000000.0
2008-01-07 15:49:00,2.44171,2.44516,2.4385,2.44203,9250000.0
2008-01-07 15:50:00,2.44497,2.44524,2.43984,2.44478,10880000.0
2008-01-07 15:51:00,2.44343,2.44383,2.43879,2.44383,9250000.0
2008-01-07 15:52:00,2.43956,2.44385,2.43847,2.44325,7250000.0
2008-01-07 15:53:00,2.44328,2.44417,2.44072,2.4437,8630000.0
2008-01-07 15:54:00,2.44492,2.44578,2.43884,2.44514,8250000.0
2008-01-07 15:55:00,2.44498,2.44498,2.43944,2.44354,7750000.0
2008-01-07 15:56:00,2.44178,2.44429,2.4401,2.44429,8880000.0
2008-01-07 15:57:00,2.44417,2.44417,2.44027,2.44027,12250000.0
2008-01-07 15:58:00,2.44156,2.44356,2.43906,2.44034,7250000.0
2008-01-07 15:59:00,2.4423,2.44346,2.43999,2.44334,8000000.0
2008-01-07 16:00:00,2.44374,2.44374,2.43793,2.4437,9250000.0
2008-01-07 16:01:00,2.44163,2.44438,2.44044,2.44084,11000000.0
2008-01-07 16:02:00,2.44318,2.44492,2.44008,2.44008,7500000.0
2008-01-07 16:03:00,2.44097,2.44336,2.43996,2.43996,8880000.0
2008-01-07 16:04:00,2.44208,2.44505,2.44066,2.4446,6000000.0
2008-01-07 16:05:00,2.44423,2.44423,2.43675,2.44414,7750000.0
2008-01-07 16:06:00,2.44527,2.44564,2.44318,2.44481,5250000.0
2008-01-07 16:07:00,2.44485,2.44533,2.44229,2.44533,8000000.0
2008-01-07 16:08:00,2.44175,2.4447,2.44108,2.4447,7750000.0
2008-01-07 16:09:00,2.44492,2.44562,2.44359,2.44562,9500000.0
2008-01-07 16:10:00,2.44319,2.44663,2.43966,2.44663,8880000.0
2008-01-07 16:11:00,2.44654,2.44654,2.44124,2.44409,13750000.0
2008-01-07 16:12:00,2.44601,2.44709,2.44216,2.44425,11500000.0
2008-01-07 16:13:00,2.44424,2.44558,2.44142,2.44558,5630000.0
2008-01-07 16:14:00,2.44451,2.44762,2.44239,2.44505,7750000.0
2008-01-07 16:15:00,2.44495,2.4477,2.44319,2.4477,7500000.0
2008-01-07 16:16:00,2.44731,2.44731,2.44279,2.44438,11500000.0
2008-01-07 16:17:00,2.44649,2.44701,2.44394,2.44485,6250000.0
2008-01-07 16:18:00,2.4464,2.44739,2.44107,2.44739,10380000.0
2008-01-07 16:19:00,2.44795,2.44944,2.44502,2.44542,17130000.0
2008-01-07 16:20:00,2.44683,2.44812,2.43976,2.44812,13000000.0
2008-01-07 16:21:00,2.44903,2.44903,2.44128,2.44128,5750000.0
2008-01-07 16:22:00,2.44755,2.44755,2.4437,2.4445,11750000.0
2008-01-07 16:23:00,2.4459,2.44814,2.44554,2.44747,7500000.0
2008-01-07 16:24:00,2.44509,2.44719,2.44049,2.44632,15750000.0
2008-01-07 16:25:00,2.44735,2.44774,2.44455,2.4473,9500000.0
2008-01-07 16:26:00,2.44736,2.44751,2.44397,2.44751,9880000.0
2008-01-07 16:27:00,2.44672,2.44746,2.44215,2.44746,9750000.0
2008-01-07 16:28:00,2.4477,2.44817,2.44348,2.44806,9630000.0
2008-01-07 16:29:00,2.44391,2.44619,2.44271,2.44319,6750000.0
2008-01-07 16:30:00,2.44734,2.44734,2.44349,2.4454,7500000.0
2008-01-07 16:31:00,2.44521,2.44726,2.44387,2.44701,8250000.0
2008-01-07 16:32:00,2.44756,2.44768,2.44267,2.44539,9000000.0
2008-01-07 16:33:00,2.44861,2.44861,2.44374,2.44671,10000000.0
2008-01-07 16:34:00,2.44355,2.44626,2.44177,2.44626,19000000.0
2008-01-07 16:35:00,2.44629,2.4467,2.44184,2.4463,8750000.0
2008-01-07 16:36:00,2.44181,2.44645,2.44181,2.44394,12510000.0
2008-01-07 16:37:00,2.44131,2.44522,2.44131,2.4449,8250000.0
2008-01-07 16:38:00,2.4461,2.4461,2.44215,2.44479,9380000.0
2008-01-07 16:39:00,2.44434,2.4456,2.43854,2.4456,6750000.0
2008-01-07 16:40:00,2.44626,2.44635,2.44112,2.44549,9260000.0
2008-01-07 16:41:00,2.44239,2.44512,2.43794,2.44512,10250000.0
2008-01-07 16:42:00,2.44528,2.44536,2.4404,2.4453,8380000.0
2008-01-07 16:43:00,2.44092,2.44581,2.44092,2.44581,5250000.0
2008-01-07 16:44:00,2.44454,2.44583,2.44276,2.44309,9500000.0
2008-01-07 16:45:00,2.44714,2.44714,2.44267,2.44267,7250000.0
2008-01-07 16:46:00,2.44523,2.44865,2.44441,2.4447,12380000.0
2008-01-07 16:47:00,2.44463,2.44646,2.44205,2.44571,5130000.0
2008-01-07 16:48:00,2.44347,2.44563,2.44066,2.44563,6500000.0
2008-01-07 16:49:00,2.44512,2.44581,2.4414,2.44354,8500000.0
2008-01-07 16:50:00,2.44588,2.44631,2.44133,2.44631,8750000.0
2008-01-07 16:51:00,2.4454,2.4454,2.44253,2.44278,5500000.0
2008-01-07 16:52:00,2.4406,2.44613,2.4406,2.44613,5500000.0
2008-01-07 16:53:00,2.44116,2.44492,2.44088,2.44176,6750000.0
2008-01-07 16:54:00,2.44414,2.44691,2.44254,2.44362,10510000.0
2008-01-07 16:55:00,2.44394,2.44579,2.44304,2.44304,6250000.0
2008-01-07 16:56:00,2.44594,2.44637,2.44351,2.44637,7250000.0
2008-01-07 16:57:00,2.44279,2.44528,2.44279,2.44528,8750000.0
2008-01-07 16:58:00,2.4426,2.44566,2.44221,2.44566,8500000.0
2008-01-07 16:59:00,2.44595,2.44595,2.4407,2.44518,9750000.0
2008-01-07 17:00:00,2.44228,2.44567,2.44102,2.44567,7630000.0
2008-01-07 17:01:00,2.44486,2.44602,2.43939,2.44541,8500000.0
2008-01-07 17:02:00,2.44487,2.44576,2.44205,2.44205,8500000.0
2008-01-07 17:03:00,2.44109,2.44518,2.44109,2.44518,8500000.0
2008-01-07 17:04:00,2.44571,2.44571,2.44239,2.4456,6500000.0
2008-01-07 17:05:00,2.44009,2.44629,2.43999,2.44392,6750000.0
2008-01-07 17:06:00,2.44688,2.44702,2.44303,2.44509,11000000.0
2008-01-07 17:07:00,2.44651,2.44695,2.44199,2.44621,11000000.0
2008-01-07 17:08:00,2.44312,2.44623,2.44162,2.44162,8880000.0
2008-01-07 17:09:00,2.44586,2.44606,2.44469,2.44572,6130000.0
2008-01-07 17:10:00,2.44238,2.44881,2.44238,2.44637,7630000.0
2008-01-07 17:11:00,2.44596,2.44596,2.44092,2.44544,7250000.0
2008-01-07 17:12:00,2.44403,2.44621,2.44244,2.44621,5750000.0
2008-01-07 17:13:00,2.44523,2.44728,2.44402,2.44728,9500000.0
2008-01-07 17:14:00,2.44611,2.44611,2.44098,2.4424,6500000.0
2008-01-07 17:15:00,2.4443,2.44694,2.44377,2.44563,12250000.0
2008-01-07 17:16:00,2.44688,2.44688,2.44392,2.44566,6750000.0
2008-01-07 17:17:00,2.44596,2.44616,2.44421,2.44421,7500000.0
2008-01-07 17:18:00,2.44725,2.44725,2.44303,2.44632,9750000.0
2008-01-07 17:19:00,2.44462,2.44584,2.44284,2.44429,11130000.0
2008-01-07 17:20:00,2.44559,2.44599,2.44409,2.44563,10130000.0
2008-01-07 17:21:00,2.44715,2.44812,2.44502,2.44677,8750000.0
2008-01-07 17:22:00,2.44521,2.44588,2.44304,2.44588,7000000.0
2008-01-07 17:23:00,2.44625,2.44719,2.44357,2.44646,8250000.0
2008-01-07 17:24:00,2.44397,2.4473,2.44397,2.4473,5250000.0
2008-01-07 17:25:00,2.44504,2.4474,2.445,2.4459,8000000.0
2008-01-07 17:26:00,2.44496,2.44651,2.444,2.44651,9250000.0
2008-01-07 17:27:00,2.44333,2.4455,2.43899,2.44403,9500000.0
2008-01-07 17:28:00,2.44489,2.44566,2.44378,2.4452,7130000.0
2008-01-07 17:29:00,2.44594,2.4467,2.44419,2.4467,6250000.0
2008-01-07 17:30:00,2.44564,2.44576,2.44437,2.44511,7130000.0
2008-01-07 17:31:00,2.44271,2.44574,2.44271,2.44574,6130000.0
2008-01-07 17:32:00,2.44438,2.4465,2.4423,2.4423,7000000.0
2008-01-07 17:33:00,2.44409,2.44591,2.44331,2.4458,10750000.0
2008-01-07 17:34:00,2.44678,2.44678,2.44327,2.44333,7000000.0
2008-01-07 17:35:00,2.44278,2.44649,2.44278,2.44326,8000000.0
2008-01-07 17:36:00,2.44447,2.44497,2.44124,2.44497,8500000.0
2008-01-07 17:37:00,2.44631,2.44633,2.44344,2.44371,7750000.0
2008-01-07 17:38:00,2.44313,2.44613,2.44085,2.44613,8880000.0
2008-01-07 17:39:00,2.44457,2.44541,2.44406,2.44492,9750000.0
2008-01-07 17:40:00,2.44556,2.44561,2.44231,2.44461,8130000.0
2008-01-07 17:41:00,2.44209,2.4453,2.44209,2.44517,12000000.0
2008-01-07 17:42:00,2.4444,2.44553,2.4425,2.44356,13380000.0
2008-01-07 17:43:00,2.44503,2.44632,2.44393,2.44632,5880000.0
2008-01-07 17:44:00,2.44585,2.44628,2.4441,2.44567,6500000.0
2008-01-07 17:45:00,2.44594,2.44601,2.44074,2.4447,8000000.0
2008-01-07 17:46:00,2.44578,2.44578,2.44143,2.44184,11130000.0
2008-01-07 17:47:00,2.44654,2.44654,2.4421,2.444,7250000.0
2008-01-07 17:48:00,2.44558,2.44641,2.44176,2.44319,6000000.0
2008-01-07 17:49:00,2.44261,2.44608,2.4398,2.44567,12250000.0
2008-01-07 17:50:00,2.44533,2.44627,2.44259,2.44469,7750000.0
2008-01-07 17:51:00,2.44632,2.44632,2.44247,2.44464,9750000.0
2008-01-07 17:52:00,2.44611,2.44691,2.44581,2.44666,5750000.0
2008-01-07 17:53:00,2.44624,2.44727,2.4432,2.44608,9130000.0
2008-01-07 17:54:00,2.44415,2.44642,2.44316,2.44327,8250000.0
2008-01-07 17:55:00,2.44469,2.44683,2.44447,2.44447,5500000.0
2008-01-07 17:56:00,2.44556,2.44598,2.44229,2.44575,11260000.0
2008-01-07 17:57:00,2.44159,2.44544,2.43826,2.44188,6250000.0
2008-01-07 17:58:00,2.4464,2.44659,2.44316,2.44492,6500000.0
2008-01-07 17:59:00,2.44648,2.44663,2.44207,2.44663,9500000.0
2008-01-07 18:00:00,2.44622,2.4471,2.44249,2.44626,12880000.0
2008-01-07 18:01:00,2.44628,2.44772,2.44273,2.44421,12500000.0
2008-01-07 18:02:00,2.44712,2.44749,2.44446,2.44654,17130000.0
2008-01-07 18:03:00,2.44731,2.44731,2.44224,2.4463,6000000.0
2008-01-07 18:04:00,2.44512,2.44689,2.44403,2.44689,5750000.0
2008-01-07 18:05:00,2.44743,2.4483,2.44136,2.44759,13250000.0
2008-01-07 18:06:00,2.44812,2.44822,2.44566,2.44822,9750000.0
2008-01-07 18:07:00,2.44854,2.44902,2.44427,2.44859,8880000.0
2008-01-07 18:08:00,2.44908,2.44994,2.44403,2.44994,8250000.0
2008-01-07 18:09:00,2.45032,2.45032,2.44551,2.44768,7000000.0
2008-01-07 18:10:00,2.44747,2.45126,2.44747,2.44932,8250000.0
2008-01-07 18:11:00,2.44973,2.45154,2.44753,2.45154,11250000.0
2008-01-07 18:12:00,2.44838,2.45201,2.44764,2.45104,5250000.0
2008-01-07 18:13:00,2.4506,2.45087,2.44828,2.44917,5500000.0
2008-01-07 18:14:00,2.45154,2.45234,2.44919,2.45218,12500000.0
2008-01-07 18:15:00,2.45043,2.45286,2.45043,2.45195,12380000.0
2008-01-07 18:16:00,2.45247,2.45247,2.44768,2.44934,8750000.0
2008-01-07 18:17:00,2.45377,2.45462,2.4493,2.44972,15880000.0
2008-01-07 18:18:00,2.45189,2.45504,2.44984,2.45425,11250000.0
2008-01-07 18:19:00,2.44934,2.45414,2.44934,2.45323,7130000.0
2008-01-07 18:20:00,2.45085,2.45366,2.45046,2.45331,9250000.0
2008-01-07 18:21:00,2.45506,2.45518,2.45118,2.45305,5380000.0
2008-01-07 18:22:00,2.44981,2.45325,2.44766,2.45175,11000000.0
2008-01-07 18:23:00,2.45532,2.45606,2.45267,2.45606,7500000.0
2008-01-07 18:24:00,2.45597,2.45761,2.45186,2.45761,10880000.0
2008-01-07 18:25:00,2.45466,2.45799,2.45466,2.45554,6250000.0
2008-01-07 18:26:00,2.45474,2.45869,2.45418,2.45869,7750000.0
2008-01-07 18:27:00,2.45375,2.45806,2.45375,2.45806,8250000.0
2008-01-07 18:28:00,2.45549,2.4576,2.4537,2.4576,6880000.0
2008-01-07 18:29:00,2.4579,2.46007,2.45604,2.45936,7750000.0
2008-01-07 18:30:00,2.45983,2.46081,2.4541,2.45922,15250000.0
2008-01-07 18:31:00,2.46271,2.46271,2.45847,2.46073,10000000.0
2008-01-07 18:32:00,2.46087,2.46192,2.45623,2.46022,9500000.0
2008-01-07 18:33:00,2.46062,2.46062,2.45545,2.45847,6500000.0
2008-01-07 18:34:00,2.45671,2.45875,2.45213,2.45818,10630000.0
2008-01-07 18:35:00,2.45894,2.45894,2.45358,2.45739,5880000.0
2008-01-07 18:36:00,2.4565,2.45788,2.45442,2.45788,10750000.0
2008-01-07 18:37:00,2.45853,2.45853,2.45319,2.45835,6880000.0
2008-01-07 18:38:00,2.4576,2.45856,2.45323,2.45856,10000000.0
2008-01-07 18:39:00,2.45707,2.45866,2.45399,2.4585,10880000.0
2008-01-07 18:40:00,2.4582,2.4582,2.45177,2.45793,5630000.0
2008-01-07 18:41:00,2.45558,2.45855,2.45443,2.45519,7000000.0
2008-01-07 18:42:00,2.45389,2.45855,2.45389,2.45811,7750000.0
2008-01-07 18:43:00,2.45865,2.45865,2.45209,2.45624,15630000.0
2008-01-07 18:44:00,2.45515,2.45803,2.45309,2.45803,12250000.0
2008-01-07 18:45:00,2.45521,2.45812,2.45406,2.45812,7000000.0
2008-01-07 18:46:00,2.45731,2.45784,2.45038,2.45732,9750000.0
2008-01-07 18:47:00,2.45642,2.45776,2.45236,2.45776,9250000.0
2008-01-07 18:48:00,2.45589,2.45693,2.4544,2.45494,14750000.0
2008-01-07 18:49:00,2.4542,2.45762,2.4542,2.45652,6500000.0
2008-01-07 18:50:00,2.45222,2.45587,2.45187,2.45587,9500000.0
2008-01-07 18:51:00,2.45691,2.45691,2.45121,2.45199,9750000.0
2008-01-07 18:52:00,2.45584,2.45584,2.45231,2.45448,5750000.0
2008-01-07 18:53:00,2.45325,2.45695,2.45325,2.45695,11130000.0
2008-01-07 18:54:00,2.45513,2.45677,2.45257,2.45641,14130000.0
2008-01-07 18:55:00,2.45503,2.45754,2.45164,2.4556,9000000.0
2008-01-07 18:56:00,2.45695,2.45695,2.45059,2.45664,11010000.0
2008-01-07 18:57:00,2.4562,2.45708,2.45353,2.45594,7500000.0
2008-01-07 18:58:00,2.45554,2.4575,2.45373,2.45716,10750000.0
2008-01-07 18:59:00,2.45521,2.4568,2.45232,2.4568,5500000.0
2008-01-07 19:00:00,2.45411,2.45771,2.45089,2.45771,11500000.0
2008-01-07 19:01:00,2.45738,2.45784,2.45569,2.45784,6000000.0
2008-01-07 19:02:00,2.4565,2.4568,2.45148,2.45161,13880000.0
2008-01-07 19:03:00,2.45295,2.45645,2.45186,2.45645,7380000.0
2008-01-07 19:04:00,2.45283,2.45609,2.45226,2.45571,5250000.0
2008-01-07 19:05:00,2.45584,2.45682,2.45288,2.45682,9250000.0
2008-01-07 19:06:00,2.45219,2.4572,2.45219,2.4569,11380000.0
2008-01-07 19:07:00,2.4552,2.45716,2.44991,2.45204,7750000.0
2008-01-07 19:08:00,2.45427,2.45635,2.453,2.45635,9000000.0
2008-01-07 19:09:00,2.45701,2.45701,2.45269,2.45304,8500000.0
2008-01-07 19:10:00,2.45393,2.45624,2.4491,2.45624,7750000.0
2008-01-07 19:11:00,2.45704,2.45706,2.45087,2.45654,15500000.0
2008-01-07 19:12:00,2.45616,2.45616,2.45268,2.4545,10000000.0
2008-01-07 19:13:00,2.45461,2.45681,2.45367,2.45559,5250000.0
2008-01-07 19:14:00,2.45236,2.45715,2.45236,2.45468,8250000.0
2008-01-07 19:15:00,2.45715,2.45735,2.45183,2.45391,10630000.0
2008-01-07 19:16:00,2.45735,2.45735,2.45038,2.4534,16130000.0
2008-01-07 19:17:00,2.45481,2.45665,2.45361,2.45563,10640000.0
2008-01-07 19:18:00,2.45411,2.45718,2.45331,2.45358,14250000.0
2008-01-07 19:19:00,2.4559,2.45598,2.45188,2.45188,12500000.0
2008-01-07 19:20:00,2.45552,2.45689,2.45443,2.45443,8130000.0
2008-01-07 19:21:00,2.45489,2.45663,2.44947,2.45549,10380000.0
2008-01-07 19:22:00,2.45494,2.45681,2.45294,2.45681,10000000.0
2008-01-07 19:23:00,2.45429,2.45811,2.45157,2.45811,10000000.0
2008-01-07 19:24:00,2.4575,2.45759,2.45386,2.45632,5500000.0
2008-01-07 19:25:00,2.45631,2.45825,2.45255,2.45446,7500000.0
2008-01-07 19:26:00,2.45611,2.458,2.45493,2.45651,5500000.0
2008-01-07 19:27:00,2.45418,2.4571,2.45418,2.4563,5250000.0
2008-01-07 19:28:00,2.45555,2.4565,2.45114,2.45516,7500000.0
2008-01-07 19:29:00,2.4542,2.45707,2.45225,2.4567,13750000.0
2008-01-07 19:30:00,2.45434,2.45717,2.45434,2.45596,5750000.0
2008-01-07 19:31:00,2.45482,2.45599,2.45227,2.45593,11500000.0
2008-01-07 19:32:00,2.45709,2.45709,2.45205,2.45587,9250000.0
2008-01-07 19:33:00,2.45459,2.45564,2.44991,2.45548,7750000.0
2008-01-07 19:34:00,2.45585,2.45617,2.45194,2.4555,12880000.0
2008-01-07 19:35:00,2.45673,2.45717,2.4524,2.45649,7250000.0
2008-01-07 19:36:00,2.45271,2.4564,2.45271,2.4564,6000000.0
2008-01-07 19:37:00,2.45373,2.45644,2.45035,2.45644,9130000.0
2008-01-07 19:38:00,2.45652,2.45666,2.45321,2.45392,9750000.0
2008-01-07 19:39:00,2.45638,2.45638,2.45455,2.4554,8000000.0
2008-01-07 19:40:00,2.45618,2.45618,2.45292,2.45292,7750000.0
2008-01-07 19:41:00,2.4564,2.45701,2.45246,2.45341,8000000.0
2008-01-07 19:42:00,2.45633,2.45692,2.45394,2.45692,9250000.0
2008-01-07 19:43:00,2.45467,2.45602,2.45366,2.45581,6380000.0
2008-01-07 19:44:00,2.45559,2.45582,2.45049,2.45242,8750000.0
2008-01-07 19:45:00,2.45555,2.45613,2.45238,2.45542,13380000.0
2008-01-07 19:46:00,2.45553,2.45553,2.45259,2.45287,10000000.0
2008-01-07 19:47:00,2.4534,2.45605,2.45271,2.45271,8630000.0
2008-01-07 19:48:00,2.45608,2.45608,2.45191,2.45497,10250000.0
2008-01-07 19:49:00,2.45543,2.45543,2.44955,2.44955,5750000.0
2008-01-07 19:50:00,2.45546,2.45546,2.44996,2.45526,10630000.0
2008-01-07 19:51:00,2.45218,2.45563,2.44933,2.45563,7250000.0
2008-01-07 19:52:00,2.45393,2.45524,2.45163,2.45524,7130000.0
2008-01-07 19:53:00,2.45461,2.45501,2.45202,2.45501,8250000.0
2008-01-07 19:54:00,2.45344,2.4555,2.45185,2.45185,6250000.0
2008-01-07 19:55:00,2.45557,2.45582,2.45312,2.45563,12380000.0
2008-01-07 19:56:00,2.45081,2.45495,2.44628,2.45495,8880000.0
2008-01-07 19:57:00,2.45621,2.45621,2.44798,2.45246,15380000.0
2008-01-07 19:58:00,2.45402,2.45535,2.45196,2.45446,7750000.0
2008-01-07 19:59:00,2.45445,2.45537,2.45249,2.45537,6630000.0
2008-01-07 20:00:00,2.45535,2.45535,2.45201,2.45223,10000000.0
2008-01-07 20:01:00,2.45031,2.45437,2.44893,2.44893,10750000.0
2008-01-07 20:02:00,2.45256,2.45517,2.45184,2.45471,8000000.0
2008-01-07 20:03:00,2.45344,2.45512,2.4507,2.45196,8000000.0
2008-01-07 20:04:00,2.45361,2.4542,2.45194,2.45194,5500000.0
2008-01-07 20:05:00,2.45351,2.45567,2.45119,2.45313,12250000.0
2008-01-07 20:06:00,2.45354,2.45498,2.44981,2.45133,7750000.0
2008-01-07 20:07:00,2.45377,2.45536,2.45054,2.45514,10500000.0
2008-01-07 20:08:00,2.45134,2.45531,2.45134,2.45376,9880000.0
2008-01-07 20:09:00,2.45397,2.45511,2.44834,2.45244,10250000.0
2008-01-07 20:10:00,2.4522,2.45585,2.45169,2.45282,8880000.0
2008-01-07 20:11:00,2.45483,2.4558,2.45166,2.45379,9260000.0
2008-01-07 20:12:00,2.45361,2.45522,2.45057,2.45522,7750000.0
2008-01-07 20:13:00,2.45612,2.45612,2.44776,2.45249,6500000.0
2008-01-07 20:14:00,2.45412,2.45637,2.45281,2.4553,10380000.0
2008-01-07 20:15:00,2.45325,2.45511,2.4525,2.4525,8250000.0
2008-01-07 20:16:00,2.45346,2.45595,2.45346,2.45595,8380000.0
2008-01-07 20:17:00,2.45296,2.45582,2.45296,2.45582,8250000.0
2008-01-07 20:18:00,2.45356,2.4554,2.44974,2.45535,11500000.0
2008-01-07 20:19:00,2.45545,2.45662,2.45019,2.45535,11130000.0
2008-01-07 20:20:00,2.4518,2.45636,2.44939,2.45636,8250000.0
2008-01-07 20:21:00,2.45469,2.45554,2.45176,2.45554,9750000.0
2008-01-07 20:22:00,2.45487,2.45487,2.45214,2.45214,6500000.0
2008-01-07 20:23:00,2.45402,2.45447,2.45017,2.45081,7250000.0
2008-01-07 20:24:00,2.45451,2.45451,2.45147,2.45223,10880000.0
2008-01-07 20:25:00,2.45467,2.45483,2.45067,2.45424,9250000.0
2008-01-07 20:26:00,2.45415,2.45415,2.4488,2.4503,11130000.0
2008-01-07 20:27:00,2.45151,2.45417,2.44939,2.45202,7380000.0
2008-01-07 20:28:00,2.45562,2.45593,2.45207,2.45392,5500000.0
2008-01-07 20:29:00,2.45231,2.45403,2.45104,2.45188,10500000.0
2008-01-07 20:30:00,2.45424,2.45448,2.45078,2.45129,10000000.0
2008-01-07 20:31:00,2.45398,2.45426,2.44832,2.44832,8750000.0
2008-01-07 20:32:00,2.45543,2.45578,2.45342,2.45497,7500000.0
2008-01-07 20:33:00,2.453,2.45522,2.45134,2.45158,11250000.0
2008-01-07 20:34:00,2.4526,2.45464,2.4526,2.4528,9130000.0
2008-01-07 20:35:00,2.45492,2.45524,2.45075,2.45167,5750000.0
2008-01-07 20:36:00,2.45223,2.45454,2.45223,2.45454,11250000.0
2008-01-07 20:37:00,2.45431,2.4558,2.45176,2.45477,12250000.0
2008-01-07 20:38:00,2.45312,2.45526,2.4522,2.45466,12880000.0
2008-01-07 20:39:00,2.45203,2.45631,2.45159,2.45159,5500000.0
2008-01-07 20:40:00,2.45074,2.45446,2.44904,2.45446,12750000.0
2008-01-07 20:41:00,2.45257,2.45481,2.45046,2.45481,9000000.0
2008-01-07 20:42:00,2.4531,2.4551,2.45117,2.45492,11380000.0
2008-01-07 20:43:00,2.45366,2.45366,2.44975,2.45221,8500000.0
2008-01-07 20:44:00,2.45329,2.45492,2.45014,2.45492,12750000.0
2008-01-07 20:45:00,2.45093,2.45466,2.45093,2.45407,9250000.0
2008-01-07 20:46:00,2.45179,2.45365,2.44859,2.45065,5750000.0
2008-01-07 20:47:00,2.45136,2.45349,2.44907,2.45349,7750000.0
2008-01-07 20:48:00,2.45426,2.45426,2.44782,2.45082,9000000.0
2008-01-07 20:49:00,2.45279,2.45312,2.4488,2.45146,8380000.0
2008-01-07 20:50:00,2.44839,2.45327,2.44839,2.45264,12250000.0
2008-01-07 20:51:00,2.45177,2.45308,2.45033,2.45033,5630000.0
2008-01-07 20:52:00,2.45036,2.45286,2.44621,2.45286,8500000.0
2008-01-07 20:53:00,2.45073,2.45263,2.44862,2.45123,7000000.0
2008-01-07 20:54:00,2.45072,2.45364,2.45,2.45143,6750000.0
2008-01-07 20:55:00,2.44997,2.45173,2.44765,2.45131,9750000.0
2008-01-07 20:56:00,2.44975,2.45166,2.44949,2.45061,7380000.0
2008-01-07 20:57:00,2.45033,2.45363,2.44793,2.45363,8750000.0
2008-01-07 20:58:00,2.45287,2.45334,2.44988,2.45198,6500000.0
2008-01-07 20:59:00,2.4516,2.45352,2.44665,2.45024,11500000.0
2008-01-07 21:00:00,2.44994,2.45276,2.44837,2.44944,7250000.0
2008-01-07 21:01:00,2.45333,2.45386,2.44743,2.45238,8000000.0
2008-01-07 21:02:00,2.44933,2.45313,2.44933,2.4502,18000000.0
2008-01-07 21:03:00,2.45167,2.4536,2.45137,2.45334,8250000.0
2008-01-07 21:04:00,2.45084,2.45438,2.44765,2.45239,9250000.0
2008-01-07 21:05:00,2.45135,2.45318,2.44981,2.45193,8880000.0
2008-01-07 21:06:00,2.45315,2.45315,2.44801,2.44801,7000000.0
2008-01-07 21:07:00,2.45421,2.45428,2.44903,2.45089,8250000.0
2008-01-07 21:08:00,2.44929,2.45382,2.44929,2.45095,12250000.0
2008-01-07 21:09:00,2.45204,2.45377,2.44896,2.45088,10130000.0
2008-01-07 21:10:00,2.45168,2.45301,2.45035,2.45062,7500000.0
2008-01-07 21:11:00,2.4522,2.45331,2.44909,2.45069,5750000.0
2008-01-07 21:12:00,2.45341,2.45341,2.44994,2.44994,5250000.0
2008-01-07 21:13:00,2.45408,2.45408,2.45004,2.45108,9000000.0
2008-01-07 21:14:00,2.45123,2.45351,2.44966,2.44966,5750000.0
2008-01-07 21:15:00,2.45159,2.45292,2.44875,2.45292,6500000.0
2008-01-07 21:16:00,2.45303,2.45329,2.44913,2.45031,5630000.0
2008-01-07 21:17:00,2.45106,2.45402,2.44954,2.45089,9750000.0
2008-01-07 21:18:00,2.45299,2.45299,2.44826,2.45008,6250000.0
2008-01-07 21:19:00,2.45124,2.45205,2.45062,2.45068,7750000.0
2008-01-07 21:20:00,2.45286,2.45377,2.44738,2.45337,7750000.0
2008-01-07 21:21:00,2.45245,2.45332,2.44992,2.45151,11000000.0
2008-01-07 21:22:00,2.45069,2.4537,2.44559,2.45047,10750000.0
2008-01-07 21:23:00,2.45055,2.4533,2.45055,2.45135,5380000.0
2008-01-07 21:24:00,2.4507,2.45376,2.4507,2.45125,7880000.0
2008-01-07 21:25:00,2.45095,2.45378,2.44887,2.45214,8750000.0
2008-01-07 21:26:00,2.45161,2.45275,2.44848,2.45275,6750000.0
2008-01-07 21:27:00,2.44922,2.45236,2.44844,2.44844,5500000.0
2008-01-07 21:28:00,2.4509,2.45303,2.44763,2.45287,6000000.0
2008-01-07 21:29:00,2.45051,2.45328,2.44812,2.45328,8500000.0
2008-01-07 21:30:00,2.45151,2.45232,2.447,2.45204,7500000.0
2008-01-07 21:31:00,2.45089,2.45384,2.45009,2.45018,8500000.0
2008-01-07 21:32:00,2.45341,2.45341,2.44927,2.45252,6250000.0
2008-01-07 21:33:00,2.45179,2.45253,2.45032,2.45229,5750000.0
2008-01-07 21:34:00,2.45256,2.45467,2.45182,2.45288,8130000.0
2008-01-07 21:36:00,2.45319,2.45319,2.45067,2.45093,7000000.0
2008-01-07 21:37:00,2.45244,2.45324,2.44948,2.45056,5750000.0
2008-01-07 21:38:00,2.45138,2.45301,2.44767,2.44767,8500000.0
2008-01-07 21:39:00,2.45117,2.45386,2.4502,2.45321,9000000.0
2008-01-07 21:40:00,2.45041,2.45295,2.44916,2.45295,7500000.0
2008-01-07 21:41:00,2.4522,2.4522,2.44618,2.44618,6500000.0
2008-01-07 21:42:00,2.45331,2.45347,2.45053,2.45053,7750000.0
2008-01-07 21:43:00,2.45065,2.45218,2.45042,2.45195,12630000.0
2008-01-07 21:44:00,2.45124,2.45194,2.4502,2.4502,5500000.0
2008-01-07 21:45:00,2.45095,2.45255,2.45052,2.45142,13000000.0
2008-01-07 21:46:00,2.45295,2.45295,2.44781,2.44897,9380000.0
2008-01-07 21:47:00,2.45342,2.45352,2.45128,2.45325,10630000.0
2008-01-07 21:48:00,2.45212,2.45373,2.44827,2.45357,12750000.0
2008-01-07 21:49:00,2.44994,2.45213,2.44994,2.45015,5500000.0
2008-01-07 21:50:00,2.45247,2.45291,2.44706,2.45283,7750000.0
2008-01-07 21:51:00,2.44845,2.44972,2.44763,2.44951,7500000.0
2008-01-07 21:52:00,2.45203,2.45366,2.44942,2.45187,4880000.0
2008-01-07 21:53:00,2.45386,2.45422,2.45036,2.45036,10500000.0
2008-01-07 21:54:00,2.44956,2.45291,2.44908,2.45099,8750000.0
2008-01-07 21:55:00,2.44907,2.45299,2.44805,2.45008,8000000.0
2008-01-07 21:56:00,2.4535,2.45361,2.44816,2.44816,8000000.0
2008-01-07 21:57:00,2.44878,2.45357,2.44878,2.45197,7500000.0
2008-01-07 21:58:00,2.45263,2.4528,2.44956,2.4528,9750000.0
2008-01-07 21:59:00,2.45278,2.45389,2.44741,2.44741,8250000.0
2008-01-07 22:00:00,2.45106,2.45433,2.44908,2.45272,5750000.0
2008-01-07 22:01:00,2.45219,2.45305,2.45016,2.45247,7750000.0
2008-01-07 22:02:00,2.45193,2.4529,2.44942,2.45101,7750000.0
2008-01-07 22:03:00,2.45248,2.45276,2.44739,2.45052,9250000.0
2008-01-07 22:04:00,2.45058,2.45438,2.45058,2.45094,7750000.0
2008-01-07 22:05:00,2.45332,2.45332,2.44629,2.44629,5750000.0
2008-01-07 22:06:00,2.45181,2.45245,2.44701,2.45245,7630000.0
2008-01-07 22:07:00,2.44914,2.45272,2.44807,2.44807,8750000.0
2008-01-07 22:08:00,2.45053,2.45372,2.44895,2.45372,6750000.0
2008-01-07 22:09:00,2.44783,2.45422,2.44783,2.45149,11250000.0
2008-01-07 22:10:00,2.44971,2.4526,2.44682,2.45038,8500000.0
2008-01-07 22:11:00,2.4476,2.4519,2.4476,2.45123,5250000.0
2008-01-07 22:12:00,2.44893,2.45316,2.44866,2.45316,5250000.0
2008-01-07 22:13:00,2.45085,2.45256,2.4464,2.45174,6250000.0
2008-01-07 22:14:00,2.45068,2.45343,2.44909,2.45161,7750000.0
2008-01-07 22:15:00,2.44834,2.45363,2.44834,2.45097,8250000.0
2008-01-07 22:16:00,2.45024,2.45217,2.45023,2.45035,6380000.0
2008-01-07 22:17:00,2.45215,2.45234,2.44616,2.45014,9760000.0
2008-01-07 22:18:00,2.45344,2.45363,2.45051,2.45174,7000000.0
2008-01-07 22:19:00,2.45016,2.45363,2.45016,2.45225,7250000.0
2008-01-07 22:20:00,2.45213,2.45343,2.45011,2.45011,9880000.0
2008-01-07 22:21:00,2.45259,2.45288,2.45149,2.4515,6750000.0
2008-01-07 22:22:00,2.45168,2.4539,2.45015,2.4505,9500000.0
2008-01-07 22:23:00,2.45276,2.4546,2.44874,2.44975,7250000.0
2008-01-07 22:24:00,2.45086,2.45422,2.45003,2.45422,6750000.0
2008-01-07 22:25:00,2.45341,2.45341,2.44835,2.44949,8500000.0
2008-01-07 22:26:00,2.44744,2.45329,2.44744,2.45329,8000000.0
2008-01-07 22:27:00,2.45306,2.45416,2.44831,2.45003,8250000.0
2008-01-07 22:28:00,2.45195,2.45348,2.45021,2.45263,10750000.0
2008-01-07 22:29:00,2.45258,2.45375,2.4512,2.45375,8750000.0
2008-01-07 22:30:00,2.45111,2.4542,2.45012,2.45371,9750000.0
2008-01-07 22:31:00,2.45186,2.45372,2.44839,2.45372,8250000.0
2008-01-07 22:32:00,2.45186,2.45339,2.4515,2.45314,9500000.0
2008-01-07 22:33:00,2.45162,2.455,2.44982,2.44982,8000000.0
2008-01-07 22:34:00,2.4524,2.45269,2.44756,2.45185,7380000.0
2008-01-07 22:35:00,2.44571,2.45127,2.44571,2.44941,8250000.0
2008-01-07 22:36:00,2.45338,2.45338,2.44934,2.45303,5250000.0
2008-01-07 22:37:00,2.45268,2.45268,2.44929,2.4503,6000000.0
2008-01-07 22:38:00,2.45065,2.45278,2.44913,2.44913,8500000.0
2008-01-07 22:39:00,2.45139,2.45404,2.44778,2.44778,14500000.0
2008-01-07 22:40:00,2.45089,2.45235,2.45078,2.45105,6750000.0
2008-01-07 22:41:00,2.4537,2.4537,2.45003,2.45102,7750000.0
2008-01-07 22:42:00,2.45071,2.45307,2.4489,2.4489,9130000.0
2008-01-07 22:43:00,2.44496,2.45174,2.44496,2.45085,8750000.0
2008-01-07 22:44:00,2.45304,2.45304,2.44661,2.45067,6500000.0
2008-01-07 22:45:00,2.45364,2.45382,2.45108,2.45382,9500000.0
2008-01-07 22:46:00,2.45137,2.45317,2.44726,2.45267,6000000.0
2008-01-07 22:47:00,2.45181,2.45285,2.44708,2.45285,5250000.0
2008-01-07 22:48:00,2.45014,2.45394,2.4501,2.45054,9750000.0
2008-01-07 22:49:00,2.45118,2.45217,2.44722,2.44953,7750000.0
2008-01-07 22:50:00,2.45103,2.45396,2.44932,2.45396,8380000.0
2008-01-07 22:51:00,2.44763,2.45422,2.44707,2.45422,13750000.0
2008-01-07 22:52:00,2.45118,2.45474,2.45118,2.45421,7750000.0
2008-01-07 22:53:00,2.45254,2.45254,2.44572,2.45,7750000.0
2008-01-07 22:54:00,2.45206,2.45313,2.44812,2.45313,7130000.0
2008-01-07 22:55:00,2.45124,2.45245,2.44914,2.45124,6500000.0
2008-01-07 22:56:00,2.45051,2.45232,2.44745,2.45126,5250000.0
2008-01-07 22:57:00,2.44884,2.45297,2.44884,2.45297,5500000.0
2008-01-07 22:58:00,2.45055,2.45221,2.44915,2.45007,5880000.0
2008-01-07 22:59:00,2.45322,2.45322,2.44883,2.45205,6500000.0
2008-01-07 23:00:00,2.44968,2.45246,2.44939,2.45117,7000000.0
2008-01-07 23:01:00,2.45371,2.45457,2.45187,2.45457,7500000.0
2008-01-07 23:02:00,2.45109,2.45309,2.44776,2.45309,6750000.0
2008-01-07 23:03:00,2.45135,2.45287,2.44832,2.45151,9750000.0
2008-01-07 23:04:00,2.45348,2.45364,2.4481,2.45324,11000000.0
2008-01-07 23:05:00,2.44975,2.45328,2.44975,2.45328,5500000.0
2008-01-07 23:06:00,2.44693,2.45331,2.44693,2.45051,8750000.0
2008-01-07 23:07:00,2.44989,2.45368,2.44875,2.44875,7750000.0
2008-01-07 23:08:00,2.45384,2.45425,2.45105,2.45115,9380000.0
2008-01-07 23:09:00,2.45321,2.45332,2.44933,2.45023,9000000.0
2008-01-07 23:10:00,2.45215,2.45358,2.45081,2.45198,7750000.0
2008-01-07 23:11:00,2.45392,2.45448,2.44932,2.45165,8130000.0
2008-01-07 23:12:00,2.45278,2.45278,2.44494,2.44494,16500000.0
2008-01-07 23:13:00,2.45207,2.45429,2.45007,2.45429,6250000.0
2008-01-07 23:14:00,2.4493,2.45349,2.4493,2.45217,8250000.0
2008-01-07 23:15:00,2.44644,2.45319,2.44644,2.4521,11130000.0
2008-01-07 23:16:00,2.45117,2.45415,2.45002,2.45415,8500000.0
2008-01-07 23:17:00,2.45501,2.45501,2.45248,2.45456,7000000.0
2008-01-07 23:18:00,2.45423,2.45423,2.45039,2.45039,6000000.0
2008-01-07 23:19:00,2.44935,2.45422,2.44935,2.45093,10750000.0
2008-01-07 23:20:00,2.45202,2.4549,2.45202,2.4549,10500000.0
2008-01-07 23:21:00,2.45239,2.45479,2.45164,2.45462,7750000.0
2008-01-07 23:22:00,2.45177,2.45412,2.4502,2.4541,10500000.0
2008-01-07 23:23:00,2.45365,2.45413,2.44986,2.45157,6880000.0
2008-01-07 23:24:00,2.45251,2.45251,2.45251,2.45251,750000.0
2008-01-07 23:25:00,2.45377,2.45485,2.44932,2.45079,8500000.0
2008-01-07 23:26:00,2.45312,2.45427,2.44846,2.44846,9750000.0
2008-01-07 23:27:00,2.45245,2.45245,2.45058,2.45103,5500000.0
2008-01-07 23:28:00,2.45202,2.45363,2.44845,2.45062,7500000.0
2008-01-07 23:29:00,2.45179,2.45516,2.4498,2.45492,10130000.0
2008-01-07 23:30:00,2.4489,2.45379,2.4489,2.45345,8380000.0
2008-01-07 23:31:00,2.4522,2.4541,2.45128,2.45231,10130000.0
2008-01-07 23:32:00,2.44943,2.4538,2.44901,2.45245,8750000.0
2008-01-07 23:33:00,2.45373,2.45483,2.44882,2.45158,7750000.0
2008-01-07 23:34:00,2.4552,2.4552,2.45072,2.45482,10000000.0
2008-01-07 23:35:00,2.45151,2.45313,2.44875,2.45145,5630000.0
2008-01-07 23:36:00,2.45513,2.45542,2.45182,2.45475,10750000.0
2008-01-07 23:37:00,2.45173,2.45553,2.45172,2.45492,9000000.0
2008-01-07 23:39:00,2.44816,2.45372,2.44816,2.4525,8000000.0
2008-01-07 23:40:00,2.45168,2.4527,2.44866,2.45072,8750000.0
2008-01-07 23:41:00,2.45424,2.45432,2.45247,2.45423,8500000.0
2008-01-07 23:42:00,2.45332,2.45397,2.44919,2.45397,9500000.0
2008-01-07 23:43:00,2.45319,2.45319,2.45079,2.45194,7250000.0
2008-01-07 23:44:00,2.45139,2.45401,2.45034,2.45088,7250000.0
2008-01-07 23:45:00,2.45282,2.45345,2.45044,2.45177,8750000.0
2008-01-07 23:46:00,2.45208,2.45394,2.45125,2.45254,5500000.0
2008-01-07 23:47:00,2.45446,2.45455,2.45077,2.45381,7250000.0
2008-01-07 23:48:00,2.44986,2.45309,2.44986,2.45309,5500000.0
2008-01-07 23:49:00,2.45053,2.45218,2.44772,2.44785,6750000.0
2008-01-07 23:50:00,2.45472,2.45472,2.44977,2.45471,7000000.0
2008-01-07 23:51:00,2.45286,2.4535,2.44966,2.45219,5750000.0
2008-01-07 23:52:00,2.45083,2.45381,2.44976,2.44976,8500000.0
2008-01-07 23:53:00,2.45016,2.45336,2.44583,2.45336,10000000.0
2008-01-07 23:54:00,2.4516,2.4528,2.44914,2.4528,9500000.0
2008-01-07 23:55:00,2.45173,2.45276,2.45052,2.45276,6500000.0
2008-01-07 23:56:00,2.45166,2.45288,2.44827,2.44827,7500000.0
2008-01-07 23:57:00,2.45161,2.45351,2.44773,2.45232,13500000.0
2008-01-07 23:58:00,2.45257,2.45277,2.4485,2.4516,8140000.0
2008-01-07 23:59:00,2.45273,2.45289,2.44967,2.45063,8880000.0
2008-01-08 00:00:00,2.45175,2.45189,2.44454,2.45189,8750000.0
2008-01-08 00:01:00,2.45007,2.45406,2.45007,2.45098,6750000.0
2008-01-08 00:02:00,2.45187,2.45446,2.45034,2.45446,10880000.0
2008-01-08 00:03:00,2.45102,2.45395,2.44949,2.45192,9000000.0
2008-01-08 00:04:00,2.45095,2.45361,2.45068,2.45225,8500000.0
2008-01-08 00:05:00,2.45489,2.45489,2.44817,2.44817,8380000.0
2008-01-08 00:06:00,2.45219,2.45324,2.44786,2.45238,12750000.0
2008-01-08 00:07:00,2.45098,2.45432,2.44929,2.45343,7130000.0
2008-01-08 00:08:00,2.45044,2.45461,2.44851,2.45364,9000000.0
2008-01-08 00:09:00,2.45494,2.45494,2.44925,2.44954,11250000.0
2008-01-08 00:10:00,2.45035,2.4548,2.44891,2.45468,10250000.0
2008-01-08 00:11:00,2.45271,2.4551,2.45037,2.45182,8750000.0
2008-01-08 00:12:00,2.45345,2.45396,2.45135,2.45369,6630000.0
2008-01-08 00:13:00,2.45458,2.45473,2.45001,2.45404,10500000.0
2008-01-08 00:14:00,2.45371,2.45558,2.45145,2.45209,9250000.0
2008-01-08 00:15:00,2.45326,2.45403,2.45267,2.45354,7250000.0
2008-01-08 00:16:00,2.45023,2.45342,2.45023,2.45077,8630000.0
2008-01-08 00:17:00,2.45382,2.45388,2.44979,2.45147,6880000.0
2008-01-08 00:18:00,2.45228,2.45497,2.45059,2.45497,5250000.0
2008-01-08 00:19:00,2.45175,2.4545,2.45175,2.45232,6000000.0
2008-01-08 00:20:00,2.45124,2.45464,2.45124,2.45464,6500000.0
2008-01-08 00:21:00,2.45159,2.45358,2.4497,2.45273,8500000.0
2008-01-08 00:22:00,2.44647,2.45377,2.44647,2.44969,7250000.0
2008-01-08 00:23:00,2.44891,2.45453,2.44891,2.45448,9750000.0
2008-01-08 00:24:00,2.453,2.45327,2.45092,2.45322,6750000.0
2008-01-08 00:25:00,2.45256,2.45325,2.44973,2.44973,7250000.0
2008-01-08 00:26:00,2.44992,2.45362,2.44992,2.45196,7750000.0
2008-01-08 00:27:00,2.45383,2.45492,2.45132,2.45406,9750000.0
2008-01-08 00:28:00,2.45013,2.45381,2.45013,2.4535,6250000.0
2008-01-08 00:29:00,2.45103,2.45332,2.44972,2.45321,9250000.0
2008-01-08 00:30:00,2.45282,2.45368,2.44863,2.4529,10500000.0
2008-01-08 00:31:00,2.45029,2.45367,2.44824,2.45357,9250000.0
2008-01-08 00:32:00,2.45344,2.45438,2.45078,2.45401,12250000.0
2008-01-08 00:33:00,2.45251,2.45375,2.44901,2.45253,5250000.0
2008-01-08 00:34:00,2.45318,2.45366,2.44953,2.45295,5750000.0
2008-01-08 00:35:00,2.45187,2.45345,2.44993,2.45345,9500000.0
2008-01-08 00:36:00,2.45199,2.45522,2.44998,2.45099,11500000.0
2008-01-08 00:37:00,2.45284,2.45414,2.45219,2.4538,7130000.0
2008-01-08 00:38:00,2.45301,2.45346,2.44944,2.45218,9500000.0
2008-01-08 00:39:00,2.4494,2.45375,2.44787,2.44895,6250000.0
2008-01-08 00:40:00,2.45345,2.45345,2.44952,2.45161,5250000.0
2008-01-08 00:41:00,2.4527,2.45346,2.44964,2.45219,5750000.0
2008-01-08 00:42:00,2.45343,2.45385,2.44919,2.45318,7250000.0
2008-01-08 00:43:00,2.4489,2.45302,2.4489,2.45302,10750000.0
2008-01-08 00:44:00,2.44633,2.45383,2.44633,2.45319,7750000.0
2008-01-08 00:45:00,2.45198,2.45381,2.4489,2.45271,14250000.0
2008-01-08 00:46:00,2.45187,2.45312,2.44926,2.4513,9750000.0
2008-01-08 00:48:00,2.44844,2.45321,2.44805,2.45019,6380000.0
2008-01-08 00:49:00,2.4506,2.45379,2.4506,2.45322,6000000.0
2008-01-08 00:50:00,2.45306,2.45429,2.45079,2.45192,5500000.0
2008-01-08 00:51:00,2.449,2.45324,2.449,2.45324,7500000.0
2008-01-08 00:52:00,2.45307,2.45478,2.45115,2.45478,5250000.0
2008-01-08 00:53:00,2.45374,2.45374,2.44838,2.44945,16500000.0
2008-01-08 00:54:00,2.45235,2.4537,2.45193,2.45302,6000000.0
2008-01-08 00:55:00,2.45041,2.45457,2.44901,2.44901,7500000.0
2008-01-08 00:56:00,2.45307,2.45419,2.4521,2.45368,7630000.0
2008-01-08 00:57:00,2.45353,2.45391,2.45151,2.45163,5880000.0
2008-01-08 00:58:00,2.4535,2.45362,2.45113,2.45177,8250000.0
2008-01-08 00:59:00,2.45308,2.4542,2.45157,2.45212,10500000.0
2008-01-08 01:00:00,2.4534,2.4534,2.4483,2.449,5880000.0
2008-01-08 01:01:00,2.45292,2.45462,2.45292,2.45462,10250000.0
2008-01-08 01:02:00,2.4499,2.45421,2.4499,2.45369,9000000.0
2008-01-08 01:03:00,2.45311,2.45427,2.44769,2.45391,15760000.0
2008-01-08 01:04:00,2.45295,2.45506,2.44864,2.45364,13500000.0
2008-01-08 01:05:00,2.45289,2.45383,2.44854,2.45201,9250000.0
2008-01-08 01:06:00,2.45409,2.45443,2.45294,2.45427,7500000.0
2008-01-08 01:07:00,2.45107,2.45404,2.44949,2.44949,8250000.0
2008-01-08 01:08:00,2.45286,2.45438,2.45111,2.45438,8250000.0
2008-01-08 01:09:00,2.45324,2.45405,2.45116,2.45116,5500000.0
2008-01-08 01:10:00,2.45436,2.45557,2.45394,2.45555,7380000.0
2008-01-08 01:11:00,2.45276,2.45466,2.45165,2.45443,6000000.0
2008-01-08 01:12:00,2.45533,2.45598,2.45422,2.45598,7250000.0
2008-01-08 01:13:00,2.45253,2.45642,2.45211,2.45444,8250000.0
2008-01-08 01:14:00,2.4532,2.45409,2.44955,2.45394,9380000.0
2008-01-08 01:15:00,2.45336,2.45477,2.44981,2.45477,5750000.0
2008-01-08 01:16:00,2.45434,2.45507,2.45007,2.45413,12250000.0
2008-01-08 01:17:00,2.45496,2.45573,2.45179,2.45515,7750000.0
2008-01-08 01:18:00,2.45071,2.45466,2.45071,2.45419,9000000.0
2008-01-08 01:19:00,2.45551,2.45592,2.45388,2.45535,6500000.0
2008-01-08 01:20:00,2.45459,2.45459,2.45064,2.45366,4750000.0
2008-01-08 01:21:00,2.45249,2.455,2.451,2.45184,11500000.0
2008-01-08 01:22:00,2.45109,2.45453,2.44808,2.44808,13750000.0
2008-01-08 01:23:00,2.45115,2.45371,2.44775,2.45244,13380000.0
2008-01-08 01:24:00,2.4517,2.45406,2.44822,2.45266,8000000.0
2008-01-08 01:25:00,2.45233,2.4534,2.44782,2.44938,13380000.0
2008-01-08 01:26:00,2.45129,2.45438,2.44836,2.45438,6250000.0
2008-01-08 01:27:00,2.45182,2.45383,2.44927,2.44981,8380000.0
2008-01-08 01:28:00,2.45285,2.45361,2.45095,2.45353,6750000.0
2008-01-08 01:29:00,2.45312,2.45503,2.45199,2.4527,10750000.0
2008-01-08 01:30:00,2.4521,2.45501,2.4521,2.45303,6750000.0
2008-01-08 01:31:00,2.45165,2.45525,2.45056,2.45525,9250000.0
2008-01-08 01:32:00,2.45253,2.4528,2.45197,2.45197,5750000.0
2008-01-08 01:33:00,2.45245,2.45453,2.45076,2.45453,8130000.0
2008-01-08 01:34:00,2.45388,2.45514,2.44904,2.45287,6630000.0
2008-01-08 01:35:00,2.45457,2.45563,2.45001,2.45001,7500000.0
2008-01-08 01:36:00,2.45496,2.45556,2.45202,2.45497,6380000.0
2008-01-08 01:37:00,2.45304,2.45485,2.44955,2.45419,12250000.0
2008-01-08 01:38:00,2.45333,2.45494,2.45231,2.45231,8500000.0
2008-01-08 01:39:00,2.45652,2.45656,2.45245,2.45502,5250000.0
2008-01-08 01:41:00,2.45528,2.45528,2.45021,2.45021,6250000.0
2008-01-08 01:42:00,2.45039,2.45498,2.45039,2.45498,6500000.0
2008-01-08 01:43:00,2.45222,2.45318,2.44982,2.45112,5750000.0
2008-01-08 01:44:00,2.45167,2.45564,2.45167,2.45564,5500000.0
2008-01-08 01:45:00,2.4524,2.4544,2.45148,2.45269,9510000.0
2008-01-08 01:46:00,2.45427,2.45545,2.4513,2.453,11630000.0
2008-01-08 01:47:00,2.45422,2.45648,2.45258,2.45648,8380000.0
2008-01-08 01:48:00,2.45403,2.45513,2.45068,2.45274,13250000.0
2008-01-08 01:49:00,2.45662,2.45668,2.45497,2.45668,6250000.0
2008-01-08 01:50:00,2.4502,2.4557,2.4502,2.4557,6630000.0
2008-01-08 01:51:00,2.45351,2.45351,2.45093,2.45212,7000000.0
2008-01-08 01:52:00,2.44977,2.4546,2.44977,2.45415,8500000.0
2008-01-08 01:53:00,2.45282,2.45599,2.45282,2.45477,7500000.0
2008-01-08 01:54:00,2.45407,2.45539,2.45164,2.45172,11260000.0
2008-01-08 01:55:00,2.4544,2.45517,2.45123,2.45517,10500000.0
2008-01-08 01:57:00,2.45408,2.45539,2.45274,2.45371,8750000.0
2008-01-08 01:58:00,2.45582,2.45582,2.45395,2.45395,10250000.0
2008-01-08 02:00:00,2.45053,2.4559,2.45053,2.45475,6250000.0
2008-01-08 02:01:00,2.45357,2.45556,2.45357,2.4537,8000000.0
2008-01-08 02:02:00,2.45498,2.45605,2.4523,2.456,11750000.0
2008-01-08 02:03:00,2.45405,2.45539,2.45015,2.45155,8750000.0
2008-01-08 02:04:00,2.4556,2.4556,2.44997,2.45273,18000000.0
2008-01-08 02:05:00,2.45431,2.4548,2.45086,2.45325,7500000.0
2008-01-08 02:06:00,2.4511,2.45591,2.4511,2.45272,7500000.0
2008-01-08 02:07:00,2.45346,2.45393,2.45245,2.45245,6380000.0
2008-01-08 02:08:00,2.45425,2.45445,2.45256,2.45445,6250000.0
2008-01-08 02:09:00,2.45433,2.45433,2.45128,2.45303,10750000.0
2008-01-08 02:10:00,2.45459,2.45459,2.45319,2.45431,9000000.0
2008-01-08 02:11:00,2.45288,2.45426,2.45055,2.45055,11130000.0
2008-01-08 02:12:00,2.45258,2.45434,2.45229,2.45295,11250000.0
2008-01-08 02:13:00,2.45022,2.45433,2.45013,2.45268,12250000.0
2008-01-08 02:14:00,2.45171,2.45532,2.44968,2.45532,13250000.0
2008-01-08 02:15:00,2.45359,2.45512,2.44891,2.45228,13250000.0
2008-01-08 02:16:00,2.45342,2.45458,2.4501,2.45453,11000000.0
2008-01-08 02:17:00,2.45086,2.45539,2.45064,2.45289,10010000.0
2008-01-08 02:18:00,2.45489,2.45507,2.45171,2.45453,10500000.0
2008-01-08 02:19:00,2.45273,2.456,2.45138,2.455,10000000.0
2008-01-08 02:20:00,2.45263,2.45263,2.44827,2.45194,11500000.0
2008-01-08 02:21:00,2.45356,2.45438,2.45329,2.45368,11250000.0
2008-01-08 02:22:00,2.45331,2.4553,2.45248,2.4553,10000000.0
2008-01-08 02:23:00,2.45402,2.45528,2.45337,2.45493,9250000.0
2008-01-08 02:24:00,2.45303,2.45506,2.45106,2.45374,10750000.0
2008-01-08 02:25:00,2.45081,2.45434,2.44887,2.44977,6250000.0
2008-01-08 02:26:00,2.45433,2.45433,2.44958,2.45433,4880000.0
2008-01-08 02:27:00,2.45281,2.45466,2.45006,2.4544,14250000.0
2008-01-08 02:28:00,2.45285,2.45483,2.44787,2.45483,10750000.0
2008-01-08 02:29:00,2.44786,2.45416,2.44786,2.4537,8630000.0
2008-01-08 02:30:00,2.45318,2.45474,2.45258,2.45474,6380000.0
2008-01-08 02:31:00,2.45103,2.45492,2.45103,2.45354,7750000.0
2008-01-08 02:32:00,2.45423,2.45423,2.44927,2.45395,6500000.0
2008-01-08 02:33:00,2.44854,2.45499,2.44854,2.45227,10000000.0
2008-01-08 02:34:00,2.45285,2.45542,2.45055,2.45278,9250000.0
2008-01-08 02:35:00,2.454,2.45452,2.45227,2.45412,7500000.0
2008-01-08 02:36:00,2.45278,2.45497,2.44894,2.44912,10000000.0
2008-01-08 02:37:00,2.45376,2.45483,2.45058,2.45195,9250000.0
2008-01-08 02:38:00,2.45205,2.4541,2.44811,2.45405,15000000.0
2008-01-08 02:39:00,2.45429,2.45468,2.45198,2.45453,10750000.0
2008-01-08 02:40:00,2.44974,2.45361,2.44914,2.45284,9250000.0
2008-01-08 02:41:00,2.4504,2.45545,2.44971,2.4532,10250000.0
2008-01-08 02:42:00,2.45244,2.45421,2.44911,2.45204,15250000.0
2008-01-08 02:43:00,2.4523,2.45455,2.45072,2.45455,10250000.0
2008-01-08 02:44:00,2.45314,2.45388,2.45143,2.45339,7380000.0
2008-01-08 02:45:00,2.45439,2.45465,2.44785,2.45206,6000000.0
2008-01-08 02:46:00,2.44996,2.45303,2.44996,2.45111,7500000.0
2008-01-08 02:47:00,2.45235,2.45462,2.45159,2.45462,9250000.0
2008-01-08 02:48:00,2.45387,2.4542,2.44824,2.45272,12750000.0
2008-01-08 02:49:00,2.45126,2.45316,2.45126,2.4516,7130000.0
2008-01-08 02:50:00,2.45339,2.45413,2.4509,2.45175,12130000.0
2008-01-08 02:51:00,2.4523,2.4544,2.44802,2.4544,10510000.0
2008-01-08 02:52:00,2.45181,2.45464,2.45084,2.45213,10630000.0
2008-01-08 02:53:00,2.45379,2.45438,2.45255,2.45278,7500000.0
2008-01-08 02:54:00,2.45156,2.45508,2.45113,2.45335,8260000.0
2008-01-08 02:55:00,2.45406,2.45498,2.4529,2.45394,5250000.0
2008-01-08 02:56:00,2.45232,2.45424,2.45055,2.45055,13630000.0
2008-01-08 02:57:00,2.45142,2.45287,2.45,2.4509,13000000.0
2008-01-08 02:58:00,2.45402,2.45402,2.45202,2.4539,7500000.0
2008-01-08 02:59:00,2.45582,2.45582,2.45104,2.45441,8500000.0
2008-01-08 03:00:00,2.45355,2.4558,2.45091,2.45434,5500000.0
2008-01-08 03:01:00,2.45175,2.45422,2.45009,2.45332,18880000.0
2008-01-08 03:03:00,2.45365,2.45462,2.45229,2.45236,7500000.0
2008-01-08 03:04:00,2.45428,2.45521,2.45207,2.45232,13500000.0
2008-01-08 03:05:00,2.44874,2.45407,2.44874,2.45407,13500000.0
2008-01-08 03:06:00,2.45171,2.45557,2.45171,2.45288,10250000.0
2008-01-08 03:07:00,2.45338,2.4541,2.45272,2.45285,12000000.0
2008-01-08 03:09:00,2.45332,2.45448,2.4518,2.4518,5750000.0
2008-01-08 03:10:00,2.45174,2.45614,2.45174,2.45222,7750000.0
2008-01-08 03:11:00,2.45331,2.45331,2.44792,2.44792,6880000.0
2008-01-08 03:12:00,2.45356,2.45428,2.45023,2.45367,5250000.0
2008-01-08 03:14:00,2.45156,2.45469,2.44857,2.45469,7750000.0
2008-01-08 03:15:00,2.45231,2.45406,2.45025,2.45031,7000000.0
2008-01-08 03:16:00,2.4543,2.45486,2.45212,2.45379,13500000.0
2008-01-08 03:17:00,2.45186,2.45492,2.44923,2.45215,9000000.0
2008-01-08 03:18:00,2.453,2.45482,2.4506,2.45198,5500000.0
2008-01-08 03:19:00,2.45513,2.45513,2.45217,2.45245,5250000.0
2008-01-08 03:20:00,2.45299,2.45611,2.45091,2.45494,12250000.0
2008-01-08 03:21:00,2.45386,2.45501,2.45035,2.45316,8750000.0
2008-01-08 03:22:00,2.45252,2.45404,2.44945,2.45116,9500000.0
2008-01-08 03:23:00,2.453,2.45618,2.4521,2.45319,8000000.0
2008-01-08 03:24:00,2.45387,2.45467,2.45132,2.45449,16500000.0
2008-01-08 03:25:00,2.45363,2.45582,2.44862,2.45582,7500000.0
2008-01-08 03:26:00,2.45426,2.45524,2.45093,2.45524,5750000.0
2008-01-08 03:27:00,2.45416,2.4555,2.45033,2.45308,10500000.0
2008-01-08 03:28:00,2.45322,2.45569,2.4524,2.45569,6250000.0
2008-01-08 03:29:00,2.45312,2.4547,2.45277,2.45277,10250000.0
2008-01-08 03:30:00,2.45418,2.45502,2.45321,2.45395,9750000.0
2008-01-08 03:31:00,2.45005,2.45481,2.45005,2.45438,5500000.0
2008-01-08 03:32:00,2.45436,2.45489,2.45258,2.45489,6500000.0
2008-01-08 03:33:00,2.45153,2.45486,2.45153,2.45486,13500000.0
2008-01-08 03:34:00,2.45261,2.45513,2.45018,2.45415,8010000.0
2008-01-08 03:35:00,2.45466,2.45604,2.45367,2.45542,6250000.0
2008-01-08 03:36:00,2.45516,2.45546,2.4515,2.45313,9000000.0
2008-01-08 03:37:00,2.45385,2.45497,2.45005,2.45497,8380000.0
2008-01-08 03:38:00,2.45443,2.45485,2.45175,2.45175,7500000.0
2008-01-08 03:39:00,2.45375,2.45577,2.45157,2.45407,10500000.0
2008-01-08 03:41:00,2.45143,2.45502,2.45143,2.45502,1750000.0
2008-01-08 03:42:00,2.4533,2.45507,2.45171,2.4541,9500000.0
2008-01-08 03:43:00,2.45437,2.45437,2.45091,2.45091,6500000.0
2008-01-08 03:44:00,2.45425,2.4552,2.45235,2.45459,5380000.0
2008-01-08 03:45:00,2.45358,2.45558,2.45331,2.45425,6250000.0
2008-01-08 03:46:00,2.45498,2.45582,2.45211,2.4558,10130000.0
2008-01-08 03:47:00,2.45326,2.45503,2.45168,2.45434,6630000.0
2008-01-08 03:48:00,2.45349,2.45465,2.45074,2.45275,6750000.0
2008-01-08 03:49:00,2.45243,2.45524,2.45243,2.45443,5750000.0
2008-01-08 03:50:00,2.45042,2.45442,2.45025,2.45025,10500000.0
2008-01-08 03:51:00,2.4561,2.4561,2.45352,2.45528,9250000.0
2008-01-08 03:52:00,2.45512,2.45607,2.45225,2.45267,8130000.0
2008-01-08 03:53:00,2.45387,2.45516,2.4514,2.45516,9000000.0
2008-01-08 03:54:00,2.45487,2.45539,2.45289,2.45539,9000000.0
2008-01-08 03:55:00,2.4542,2.45588,2.44979,2.45588,12130000.0
2008-01-08 03:56:00,2.45201,2.4553,2.45089,2.45275,6750000.0
2008-01-08 03:57:00,2.45368,2.45508,2.45061,2.45371,9130000.0
2008-01-08 03:58:00,2.45239,2.45542,2.44938,2.4554,6250000.0
2008-01-08 03:59:00,2.45308,2.45431,2.45225,2.45276,9000000.0
2008-01-08 04:00:00,2.45414,2.4547,2.4519,2.45405,6880000.0
2008-01-08 04:01:00,2.45444,2.45551,2.45165,2.45315,8640000.0
2008-01-08 04:02:00,2.45521,2.45543,2.45163,2.45307,8880000.0
2008-01-08 04:03:00,2.4517,2.45217,2.4482,2.45171,10000000.0
2008-01-08 04:04:00,2.4553,2.4553,2.45094,2.45486,10000000.0
2008-01-08 04:05:00,2.45379,2.45458,2.45221,2.45221,8000000.0
2008-01-08 04:06:00,2.45223,2.45526,2.45097,2.45526,5500000.0
2008-01-08 04:07:00,2.44969,2.45387,2.44969,2.453,9510000.0
2008-01-08 04:08:00,2.45227,2.45491,2.45032,2.45491,11250000.0
2008-01-08 04:09:00,2.45342,2.45443,2.45002,2.45075,9000000.0
2008-01-08 04:10:00,2.45243,2.45458,2.44914,2.45219,12010000.0
2008-01-08 04:11:00,2.45233,2.45466,2.44954,2.44954,10000000.0
2008-01-08 04:12:00,2.45353,2.45353,2.45275,2.45275,8250000.0
2008-01-08 04:13:00,2.45373,2.45373,2.44923,2.45181,10880000.0
2008-01-08 04:14:00,2.45216,2.45397,2.44976,2.45122,8750000.0
2008-01-08 04:15:00,2.45452,2.45452,2.45229,2.45349,5500000.0
2008-01-08 04:16:00,2.44781,2.45415,2.44781,2.45215,7000000.0
2008-01-08 04:17:00,2.45137,2.45374,2.44775,2.45374,6500000.0
2008-01-08 04:18:00,2.45439,2.45439,2.44795,2.44795,6750000.0
2008-01-08 04:19:00,2.45177,2.45411,2.44721,2.44721,8260000.0
2008-01-08 04:20:00,2.45348,2.45369,2.44875,2.4513,8380000.0
2008-01-08 04:21:00,2.45173,2.45419,2.45141,2.45174,10630000.0
2008-01-08 04:22:00,2.45441,2.45625,2.45173,2.45173,11500000.0
2008-01-08 04:23:00,2.45471,2.45471,2.44986,2.45075,13000000.0
2008-01-08 04:24:00,2.45271,2.45357,2.4511,2.45126,12500000.0
2008-01-08 04:25:00,2.455,2.455,2.45123,2.45401,7750000.0
2008-01-08 04:26:00,2.45361,2.45423,2.45095,2.45112,9500000.0
2008-01-08 04:27:00,2.45316,2.45422,2.44982,2.44982,5500000.0
2008-01-08 04:28:00,2.45502,2.45514,2.44939,2.45096,8630000.0
2008-01-08 04:29:00,2.45417,2.45469,2.44848,2.45456,8380000.0
2008-01-08 04:30:00,2.45055,2.45415,2.44658,2.45415,5500000.0
2008-01-08 04:31:00,2.45163,2.45344,2.44893,2.44893,8130000.0
2008-01-08 04:32:00,2.45307,2.45402,2.44844,2.45402,7380000.0
2008-01-08 04:33:00,2.45253,2.45476,2.44922,2.45476,11250000.0
2008-01-08 04:34:00,2.451,2.4541,2.45079,2.45079,6130000.0
2008-01-08 04:35:00,2.45061,2.4542,2.44924,2.4542,8630000.0
2008-01-08 04:36:00,2.45418,2.45418,2.44883,2.44937,9130000.0
2008-01-08 04:37:00,2.45488,2.45606,2.45213,2.45213,5750000.0
2008-01-08 04:38:00,2.45268,2.45296,2.44946,2.45256,5500000.0
2008-01-08 04:39:00,2.45421,2.45525,2.45299,2.45299,7250000.0
2008-01-08 04:40:00,2.44762,2.45387,2.44762,2.45252,8880000.0
2008-01-08 04:41:00,2.45225,2.45535,2.44945,2.45504,11500000.0
2008-01-08 04:42:00,2.45247,2.45518,2.45077,2.45209,7750000.0
2008-01-08 04:43:00,2.45285,2.45467,2.45232,2.45275,8500000.0
2008-01-08 04:44:00,2.45451,2.45538,2.45417,2.45538,8500000.0
2008-01-08 04:45:00,2.4531,2.45489,2.45299,2.45489,10000000.0
2008-01-08 04:46:00,2.45326,2.45382,2.45024,2.45253,9000000.0
2008-01-08 04:47:00,2.45408,2.45496,2.45101,2.45496,6880000.0
2008-01-08 04:48:00,2.45317,2.45419,2.45031,2.45419,7750000.0
2008-01-08 04:49:00,2.45318,2.4549,2.44866,2.44866,5750000.0
2008-01-08 04:50:00,2.45382,2.45382,2.44926,2.4535,11000000.0
2008-01-08 04:51:00,2.45411,2.45411,2.44999,2.45062,8000000.0
2008-01-08 04:52:00,2.45355,2.45355,2.44711,2.45211,10000000.0
2008-01-08 04:53:00,2.45111,2.45357,2.45042,2.45357,7000000.0
2008-01-08 04:54:00,2.45352,2.45425,2.44946,2.45292,10130000.0
2008-01-08 04:55:00,2.45149,2.45237,2.4474,2.44998,8380000.0
2008-01-08 04:56:00,2.45157,2.4528,2.44952,2.45276,7380000.0
2008-01-08 04:57:00,2.45271,2.45271,2.44861,2.44861,7380000.0
2008-01-08 04:58:00,2.45243,2.45288,2.44925,2.44925,12260000.0
2008-01-08 04:59:00,2.45211,2.45221,2.44652,2.45157,11130000.0
2008-01-08 05:00:00,2.45263,2.45263,2.44775,2.44897,9630000.0
2008-01-08 05:01:00,2.45274,2.45274,2.44993,2.44993,6500000.0
2008-01-08 05:02:00,2.44841,2.45277,2.44754,2.45277,6880000.0
2008-01-08 05:03:00,2.45172,2.45231,2.45068,2.4518,5880000.0
2008-01-08 05:04:00,2.4501,2.45226,2.44918,2.44918,7130000.0
2008-01-08 05:05:00,2.45312,2.45312,2.45036,2.45124,7000000.0
2008-01-08 05:06:00,2.4512,2.45274,2.44907,2.45037,10000000.0
2008-01-08 05:07:00,2.45239,2.45239,2.44922,2.45031,7500000.0
2008-01-08 05:08:00,2.4518,2.45258,2.44994,2.44994,7750000.0
2008-01-08 05:09:00,2.44718,2.45299,2.44718,2.45059,8000000.0
2008-01-08 05:10:00,2.4484,2.45226,2.4484,2.45149,5880000.0
2008-01-08 05:11:00,2.45132,2.45321,2.45118,2.45277,12250000.0
2008-01-08 05:12:00,2.45206,2.45315,2.45021,2.45273,9130000.0
2008-01-08 05:13:00,2.45298,2.45298,2.44971,2.45092,7250000.0
2008-01-08 05:14:00,2.45311,2.45322,2.44854,2.45322,10750000.0
2008-01-08 05:15:00,2.44845,2.45195,2.44845,2.45144,5750000.0
2008-01-08 05:16:00,2.45069,2.45355,2.45045,2.45355,6630000.0
2008-01-08 05:17:00,2.4511,2.4524,2.45025,2.45105,9250000.0
2008-01-08 05:18:00,2.44974,2.45272,2.44736,2.45195,8510000.0
2008-01-08 05:19:00,2.45245,2.45366,2.45046,2.45046,6250000.0
2008-01-08 05:20:00,2.45315,2.45315,2.44701,2.45094,7630000.0
2008-01-08 05:21:00,2.45079,2.45292,2.44631,2.44978,7250000.0
2008-01-08 05:22:00,2.45119,2.45203,2.44769,2.44933,14500000.0
2008-01-08 05:23:00,2.45126,2.4517,2.44552,2.44876,8250000.0
2008-01-08 05:24:00,2.45127,2.45127,2.44805,2.44946,7000000.0
2008-01-08 05:25:00,2.44925,2.45241,2.449,2.45067,9250000.0
2008-01-08 05:26:00,2.44863,2.45071,2.44664,2.4496,6250000.0
2008-01-08 05:27:00,2.44854,2.45025,2.44766,2.4499,11380000.0
2008-01-08 05:28:00,2.44822,2.45094,2.44725,2.45063,9000000.0
2008-01-08 05:29:00,2.44701,2.44939,2.44449,2.44812,7880000.0
2008-01-08 05:30:00,2.44891,2.45061,2.4484,2.45061,8500000.0
2008-01-08 05:31:00,2.45052,2.45052,2.44664,2.45029,8130000.0
2008-01-08 05:32:00,2.45013,2.4502,2.44539,2.44818,4880000.0
2008-01-08 05:33:00,2.44969,2.45006,2.44803,2.44858,8250000.0
2008-01-08 05:34:00,2.44943,2.44993,2.44621,2.44803,6250000.0
2008-01-08 05:35:00,2.44961,2.45092,2.44488,2.44801,7130000.0
2008-01-08 05:36:00,2.4507,2.4507,2.4481,2.4481,7260000.0
2008-01-08 05:37:00,2.4493,2.44953,2.44582,2.44889,5250000.0
2008-01-08 05:38:00,2.44912,2.45014,2.44855,2.44855,11000000.0
2008-01-08 05:39:00,2.44959,2.44969,2.44281,2.4486,9630000.0
2008-01-08 05:40:00,2.44804,2.45067,2.44804,2.45067,5750000.0
2008-01-08 05:41:00,2.45067,2.45118,2.44647,2.44964,5880000.0
2008-01-08 05:42:00,2.45114,2.45114,2.44406,2.45044,11000000.0
2008-01-08 05:43:00,2.44904,2.4497,2.44686,2.4497,6000000.0
2008-01-08 05:44:00,2.44479,2.45046,2.44479,2.4487,9500000.0
2008-01-08 05:45:00,2.45081,2.45081,2.4467,2.44997,7000000.0
2008-01-08 05:46:00,2.45061,2.45163,2.44773,2.45163,5130000.0
2008-01-08 05:47:00,2.45004,2.4511,2.44937,2.44937,5250000.0
2008-01-08 05:48:00,2.44685,2.45068,2.44685,2.45068,7880000.0
2008-01-08 05:49:00,2.44948,2.45084,2.44813,2.44915,5630000.0
2008-01-08 05:50:00,2.45176,2.45409,2.44718,2.44846,8750000.0
2008-01-08 05:51:00,2.4494,2.45116,2.44686,2.44771,9000000.0
2008-01-08 05:52:00,2.44896,2.45018,2.4463,2.45018,9250000.0
2008-01-08 05:53:00,2.45012,2.45114,2.44734,2.45114,7250000.0
2008-01-08 05:54:00,2.44909,2.45102,2.4483,2.44844,6000000.0
2008-01-08 05:55:00,2.4503,2.4503,2.4441,2.44978,6000000.0
2008-01-08 05:56:00,2.45217,2.45217,2.44787,2.44979,9880000.0
2008-01-08 05:57:00,2.45106,2.45153,2.44924,2.44924,7000000.0
2008-01-08 05:58:00,2.45242,2.45242,2.4476,2.45194,11000000.0
2008-01-08 05:59:00,2.44702,2.45097,2.44702,2.45097,5880000.0
2008-01-08 06:00:00,2.45012,2.45163,2.44937,2.45163,7130000.0
2008-01-08 06:01:00,2.44887,2.45062,2.44671,2.4491,10750000.0
2008-01-08 06:02:00,2.45095,2.45198,2.44926,2.45177,7510000.0
2008-01-08 06:03:00,2.44653,2.4547,2.44653,2.45204,10380000.0
2008-01-08 06:04:00,2.44842,2.44936,2.44385,2.44385,8390000.0
2008-01-08 06:05:00,2.44932,2.44961,2.44883,2.44885,8000000.0
2008-01-08 06:06:00,2.4492,2.45053,2.44629,2.44856,10750000.0
2008-01-08 06:07:00,2.44516,2.45014,2.44516,2.44992,6250000.0
2008-01-08 06:08:00,2.45043,2.45046,2.44472,2.44865,7500000.0
2008-01-08 06:09:00,2.45026,2.45026,2.44796,2.44816,7500000.0
2008-01-08 06:10:00,2.4482,2.44967,2.4451,2.44967,6500000.0
2008-01-08 06:11:00,2.44608,2.45087,2.44608,2.45081,5750000.0
2008-01-08 06:12:00,2.45073,2.45102,2.44785,2.44952,9000000.0
2008-01-08 06:13:00,2.4485,2.451,2.4485,2.45055,6750000.0
2008-01-08 06:14:00,2.44784,2.45069,2.44667,2.44965,9760000.0
2008-01-08 06:15:00,2.44859,2.45134,2.44859,2.44894,7750000.0
2008-01-08 06:16:00,2.44935,2.45071,2.44472,2.44802,6250000.0
2008-01-08 06:17:00,2.45083,2.45124,2.44781,2.44876,6500000.0
2008-01-08 06:18:00,2.44963,2.45056,2.4487,2.4487,6000000.0
2008-01-08 06:19:00,2.4478,2.45119,2.4478,2.44955,10630000.0
2008-01-08 06:20:00,2.44844,2.45039,2.44604,2.44887,15000000.0
2008-01-08 06:21:00,2.45008,2.45187,2.44821,2.44914,8000000.0
2008-01-08 06:22:00,2.44977,2.45177,2.44629,2.45177,14760000.0
2008-01-08 06:23:00,2.446,2.4511,2.446,2.45021,7750000.0
2008-01-08 06:24:00,2.44593,2.45059,2.44593,2.44856,7630000.0
2008-01-08 06:25:00,2.45128,2.45229,2.44693,2.45229,9750000.0
2008-01-08 06:26:00,2.44843,2.45219,2.44674,2.45023,8500000.0
2008-01-08 06:27:00,2.45031,2.45225,2.44878,2.45171,8380000.0
2008-01-08 06:28:00,2.45277,2.45277,2.44803,2.44948,9750000.0
2008-01-08 06:29:00,2.45093,2.45175,2.45036,2.45039,6380000.0
2008-01-08 06:30:00,2.45107,2.45221,2.4487,2.4487,6500000.0
2008-01-08 06:31:00,2.45182,2.45215,2.44846,2.4508,8130000.0
2008-01-08 06:32:00,2.45037,2.45102,2.44832,2.44949,8500000.0
2008-01-08 06:33:00,2.45025,2.45178,2.44709,2.44709,6250000.0
2008-01-08 06:34:00,2.45158,2.45158,2.44918,2.44918,9500000.0
2008-01-08 06:35:00,2.44927,2.45083,2.44425,2.44425,10630000.0
2008-01-08 06:36:00,2.45043,2.45066,2.44892,2.44892,5250000.0
2008-01-08 06:37:00,2.45067,2.45143,2.44562,2.45112,8000000.0
2008-01-08 06:38:00,2.4495,2.45156,2.44838,2.44929,9000000.0
2008-01-08 06:39:00,2.44968,2.45152,2.44867,2.45064,11380000.0
2008-01-08 06:40:00,2.44983,2.45151,2.44983,2.45122,9250000.0
2008-01-08 06:41:00,2.44843,2.4527,2.4481,2.45081,9380000.0
2008-01-08 06:42:00,2.44974,2.45185,2.44738,2.44981,8000000.0
2008-01-08 06:43:00,2.45032,2.45303,2.45012,2.45065,11880000.0
2008-01-08 06:44:00,2.44763,2.45261,2.44763,2.45,5500000.0
2008-01-08 06:45:00,2.45091,2.45253,2.44779,2.45077,12250000.0
2008-01-08 06:46:00,2.4504,2.45233,2.44689,2.44995,7750000.0
2008-01-08 06:47:00,2.45186,2.45263,2.44654,2.45084,9750000.0
2008-01-08 06:48:00,2.45382,2.45415,2.44773,2.44773,11250000.0
2008-01-08 06:49:00,2.45193,2.45447,2.44896,2.45239,11750000.0
2008-01-08 06:50:00,2.44993,2.45276,2.44682,2.44682,7630000.0
2008-01-08 06:51:00,2.44963,2.45279,2.44796,2.44895,6750000.0
2008-01-08 06:52:00,2.45083,2.45339,2.44964,2.45327,6500000.0
2008-01-08 06:53:00,2.45053,2.45279,2.44653,2.45089,9250000.0
2008-01-08 06:54:00,2.44992,2.45249,2.44992,2.45094,7250000.0
2008-01-08 06:55:00,2.45372,2.45372,2.44854,2.4518,12630000.0
2008-01-08 06:56:00,2.45187,2.45298,2.44642,2.44898,6750000.0
2008-01-08 06:57:00,2.4513,2.45404,2.44992,2.45191,10250000.0
2008-01-08 06:58:00,2.45071,2.4529,2.44705,2.45096,8250000.0
2008-01-08 06:59:00,2.45199,2.45329,2.45095,2.45095,6250000.0
2008-01-08 07:00:00,2.45076,2.45301,2.45073,2.45073,6130000.0
2008-01-08 07:01:00,2.45203,2.45308,2.44928,2.45057,7500000.0
2008-01-08 07:02:00,2.45078,2.45333,2.45041,2.45041,7250000.0
2008-01-08 07:03:00,2.45194,2.45276,2.44876,2.45154,8250000.0
2008-01-08 07:04:00,2.45318,2.45318,2.44858,2.45317,9250000.0
2008-01-08 07:05:00,2.45145,2.45216,2.44703,2.44703,11500000.0
2008-01-08 07:06:00,2.45094,2.45258,2.44726,2.45081,9250000.0
2008-01-08 07:07:00,2.44804,2.45263,2.44804,2.45044,9000000.0
2008-01-08 07:08:00,2.45172,2.45272,2.4506,2.45272,9000000.0
2008-01-08 07:09:00,2.45088,2.45292,2.44971,2.45019,12630000.0
2008-01-08 07:10:00,2.45187,2.45187,2.4465,2.44961,7750000.0
2008-01-08 07:11:00,2.45121,2.45121,2.44915,2.4505,8380000.0
2008-01-08 07:12:00,2.45103,2.45227,2.44932,2.44932,6760000.0
2008-01-08 07:13:00,2.45032,2.4522,2.44516,2.44516,8250000.0
2008-01-08 07:14:00,2.45011,2.45104,2.44808,2.44914,10000000.0
2008-01-08 07:15:00,2.45005,2.45188,2.44682,2.44811,6260000.0
2008-01-08 07:16:00,2.44831,2.45144,2.44651,2.45092,6380000.0
2008-01-08 07:17:00,2.44841,2.45081,2.44526,2.44961,6380000.0
2008-01-08 07:18:00,2.44962,2.45125,2.44857,2.45125,12130000.0
2008-01-08 07:19:00,2.44854,2.45118,2.44607,2.44607,5750000.0
2008-01-08 07:20:00,2.44884,2.45168,2.44884,2.45136,8250000.0
2008-01-08 07:21:00,2.4501,2.45142,2.44952,2.45089,6750000.0
2008-01-08 07:22:00,2.45018,2.45082,2.44638,2.44969,8250000.0
2008-01-08 07:23:00,2.44949,2.45162,2.44809,2.4507,13500000.0
2008-01-08 07:24:00,2.44818,2.45214,2.44694,2.45069,10500000.0
2008-01-08 07:25:00,2.44888,2.45071,2.44511,2.4465,8130000.0
2008-01-08 07:26:00,2.44799,2.44997,2.44614,2.44659,9750000.0
2008-01-08 07:27:00,2.44745,2.45083,2.44557,2.45071,12000000.0
2008-01-08 07:28:00,2.4501,2.45069,2.44528,2.44758,13500000.0
2008-01-08 07:29:00,2.4484,2.44985,2.44744,2.44781,11380000.0
2008-01-08 07:30:00,2.44942,2.45086,2.44721,2.44721,9000000.0
2008-01-08 07:31:00,2.44907,2.45066,2.44759,2.45051,13890000.0
2008-01-08 07:32:00,2.44898,2.45164,2.44584,2.45108,6500000.0
2008-01-08 07:33:00,2.44886,2.45114,2.44886,2.45079,8380000.0
2008-01-08 07:34:00,2.44696,2.45125,2.44696,2.45038,8250000.0
2008-01-08 07:35:00,2.45038,2.45186,2.44759,2.45186,6500000.0
2008-01-08 07:36:00,2.44814,2.45177,2.44814,2.4503,9250000.0
2008-01-08 07:37:00,2.45024,2.4523,2.44943,2.4523,8500000.0
2008-01-08 07:38:00,2.45173,2.45173,2.44651,2.44891,6630000.0
2008-01-08 07:39:00,2.44739,2.45164,2.44739,2.45164,4880000.0
2008-01-08 07:40:00,2.4516,2.45176,2.44801,2.45058,8000000.0
2008-01-08 07:41:00,2.45014,2.4521,2.44888,2.45091,9880000.0
2008-01-08 07:42:00,2.44661,2.45122,2.44661,2.44967,6750000.0
2008-01-08 07:43:00,2.4514,2.4514,2.44695,2.45011,8250000.0
2008-01-08 07:44:00,2.45209,2.45209,2.44574,2.44946,6500000.0
2008-01-08 07:45:00,2.44774,2.45164,2.44774,2.45164,9250000.0
2008-01-08 07:46:00,2.44834,2.45284,2.44728,2.45151,9750000.0
2008-01-08 07:47:00,2.45043,2.45136,2.44921,2.45109,10250000.0
2008-01-08 07:48:00,2.45074,2.45195,2.44717,2.45131,9250000.0
2008-01-08 07:49:00,2.45015,2.45163,2.44605,2.44605,11500000.0
2008-01-08 07:50:00,2.44793,2.45214,2.44752,2.45058,11880000.0
2008-01-08 07:51:00,2.44969,2.45148,2.44969,2.45148,6500000.0
2008-01-08 07:52:00,2.45098,2.45164,2.44758,2.45163,7250000.0
2008-01-08 07:53:00,2.4501,2.45242,2.44628,2.44985,11380000.0
2008-01-08 07:54:00,2.45167,2.45238,2.45022,2.45058,8750000.0
2008-01-08 07:55:00,2.44881,2.45286,2.44881,2.45286,8000000.0
2008-01-08 07:56:00,2.4508,2.45267,2.44938,2.45267,11500000.0
2008-01-08 07:57:00,2.44964,2.45187,2.44612,2.45159,13250000.0
2008-01-08 07:58:00,2.45065,2.45168,2.44782,2.44782,5750000.0
2008-01-08 07:59:00,2.45079,2.45239,2.44849,2.45221,12130000.0
2008-01-08 08:00:00,2.45006,2.45283,2.44432,2.45283,7500000.0
2008-01-08 08:01:00,2.45181,2.45255,2.44492,2.45255,6500000.0
2008-01-08 08:02:00,2.45088,2.45196,2.44789,2.45196,11260000.0
2008-01-08 08:03:00,2.45302,2.45302,2.44845,2.45184,15500000.0
2008-01-08 08:04:00,2.45309,2.45309,2.44659,2.45101,10880000.0
2008-01-08 08:05:00,2.45229,2.45254,2.44927,2.45113,10880000.0
2008-01-08 08:06:00,2.45232,2.45232,2.44767,2.45172,7500000.0
2008-01-08 08:07:00,2.45095,2.45128,2.44938,2.45077,7000000.0
2008-01-08 08:08:00,2.45099,2.45099,2.44936,2.45033,10000000.0
2008-01-08 08:09:00,2.44808,2.45199,2.44485,2.45126,6500000.0
2008-01-08 08:10:00,2.44973,2.45032,2.44505,2.44794,8630000.0
2008-01-08 08:11:00,2.45046,2.45046,2.44402,2.4489,8000000.0
2008-01-08 08:12:00,2.44855,2.45123,2.44838,2.44868,5880000.0
2008-01-08 08:13:00,2.44847,2.4511,2.44655,2.44904,14630000.0
2008-01-08 08:14:00,2.44997,2.45128,2.44571,2.45128,8500000.0
2008-01-08 08:15:00,2.44687,2.45156,2.4465,2.44986,11250000.0
2008-01-08 08:16:00,2.45136,2.45136,2.44806,2.45102,8630000.0
2008-01-08 08:17:00,2.44924,2.45085,2.44812,2.44862,11250000.0
2008-01-08 08:18:00,2.44724,2.45067,2.44532,2.44983,9750000.0
2008-01-08 08:19:00,2.45178,2.45178,2.44699,2.44858,7250000.0
2008-01-08 08:20:00,2.44865,2.45144,2.44697,2.4485,9500000.0
2008-01-08 08:21:00,2.45082,2.45139,2.44784,2.44914,6750000.0
2008-01-08 08:22:00,2.45022,2.45248,2.44711,2.45068,13380000.0
2008-01-08 08:23:00,2.45081,2.45217,2.44839,2.45113,11250000.0
2008-01-08 08:24:00,2.4516,2.45261,2.45008,2.45008,5500000.0
2008-01-08 08:25:00,2.45088,2.45269,2.44748,2.45248,7750000.0
2008-01-08 08:26:00,2.45041,2.4527,2.44745,2.4527,12880000.0
2008-01-08 08:27:00,2.44994,2.45158,2.44655,2.45158,7880000.0
2008-01-08 08:28:00,2.45066,2.45225,2.44713,2.45181,6250000.0
2008-01-08 08:29:00,2.45028,2.4513,2.44868,2.45074,10250000.0
2008-01-08 08:30:00,2.45018,2.45209,2.44799,2.44941,8630000.0
2008-01-08 08:31:00,2.45179,2.45179,2.44823,2.4492,8500000.0
2008-01-08 08:33:00,2.45115,2.45121,2.44848,2.44868,9750000.0
2008-01-08 08:34:00,2.44963,2.45061,2.44738,2.44738,6010000.0
2008-01-08 08:35:00,2.44969,2.45121,2.44755,2.44979,12250000.0
2008-01-08 08:36:00,2.45164,2.45182,2.44954,2.45077,8000000.0
2008-01-08 08:37:00,2.45115,2.45142,2.45007,2.45079,8750000.0
2008-01-08 08:38:00,2.45238,2.45255,2.45077,2.45112,6500000.0
2008-01-08 08:39:00,2.45241,2.45277,2.44957,2.44957,5630000.0
2008-01-08 08:40:00,2.45016,2.4533,2.4498,2.4533,7500000.0
2008-01-08 08:41:00,2.45091,2.45433,2.45089,2.45346,7000000.0
2008-01-08 08:42:00,2.44954,2.45476,2.44881,2.45476,8750000.0
2008-01-08 08:43:00,2.45549,2.45549,2.44928,2.45135,7380000.0
2008-01-08 08:44:00,2.45305,2.45432,2.45099,2.45251,5500000.0
2008-01-08 08:45:00,2.45337,2.45441,2.449,2.4519,9500000.0
2008-01-08 08:46:00,2.4523,2.45476,2.44741,2.45476,11130000.0
2008-01-08 08:47:00,2.45344,2.45414,2.45027,2.45044,7000000.0
2008-01-08 08:48:00,2.45187,2.45325,2.44463,2.45035,6380000.0
2008-01-08 08:49:00,2.44974,2.45297,2.44974,2.45052,9130000.0
2008-01-08 08:50:00,2.45053,2.45349,2.45018,2.45349,5880000.0
2008-01-08 08:51:00,2.4542,2.4542,2.44973,2.45321,5250000.0
2008-01-08 08:52:00,2.44889,2.45418,2.44889,2.45364,6380000.0
2008-01-08 08:53:00,2.45093,2.45355,2.44861,2.45145,13000000.0
2008-01-08 08:54:00,2.44858,2.45101,2.44858,2.45101,6630000.0
2008-01-08 08:55:00,2.44968,2.45212,2.4475,2.4506,10500000.0
2008-01-08 08:56:00,2.44904,2.44914,2.44759,2.44759,6000000.0
2008-01-08 08:57:00,2.44771,2.44935,2.44473,2.4465,7010000.0
2008-01-08 08:58:00,2.45009,2.45009,2.44635,2.44713,5750000.0
2008-01-08 08:59:00,2.45046,2.45046,2.44574,2.44723,7750000.0
2008-01-08 09:00:00,2.44874,2.44947,2.44581,2.44947,6250000.0
2008-01-08 09:01:00,2.4488,2.44936,2.4437,2.44881,8880000.0
2008-01-08 09:02:00,2.4457,2.44895,2.4443,2.44571,8760000.0
2008-01-08 09:03:00,2.44773,2.44874,2.44583,2.44779,14380000.0
2008-01-08 09:04:00,2.44727,2.44867,2.4446,2.44864,6000000.0
2008-01-08 09:05:00,2.44396,2.44629,2.44396,2.44578,7500000.0
2008-01-08 09:06:00,2.44468,2.44753,2.44338,2.446,8250000.0
2008-01-08 09:07:00,2.44784,2.44784,2.44455,2.44455,9250000.0
2008-01-08 09:08:00,2.44593,2.44686,2.44366,2.44366,11250000.0
2008-01-08 09:09:00,2.44633,2.44633,2.44392,2.44392,5500000.0
2008-01-08 09:10:00,2.44463,2.44644,2.4415,2.44644,7750000.0
2008-01-08 09:11:00,2.44412,2.44728,2.4425,2.44703,8500000.0
2008-01-08 09:12:00,2.44582,2.44703,2.44491,2.445,6000000.0
2008-01-08 09:13:00,2.44738,2.4486,2.4436,2.4486,7750000.0
2008-01-08 09:14:00,2.44467,2.44793,2.44267,2.4471,6750000.0
2008-01-08 09:15:00,2.44733,2.4476,2.4424,2.44437,8630000.0
2008-01-08 09:16:00,2.44565,2.44686,2.44308,2.44419,10880000.0
2008-01-08 09:17:00,2.44697,2.4476,2.44183,2.44507,9000000.0
2008-01-08 09:18:00,2.44613,2.44639,2.44248,2.44465,6750000.0
2008-01-08 09:19:00,2.44621,2.44698,2.441,2.4464,8250000.0
2008-01-08 09:20:00,2.44479,2.44628,2.44315,2.446,12260000.0
2008-01-08 09:21:00,2.44482,2.44649,2.44349,2.44469,13750000.0
2008-01-08 09:22:00,2.4439,2.44573,2.44098,2.44573,10250000.0
2008-01-08 09:23:00,2.44502,2.44634,2.44209,2.44429,6000000.0
2008-01-08 09:24:00,2.44428,2.44624,2.44181,2.44597,12250000.0
2008-01-08 09:25:00,2.44328,2.44597,2.4426,2.44562,10250000.0
2008-01-08 09:26:00,2.44047,2.44673,2.44047,2.44259,12750000.0
2008-01-08 09:27:00,2.44009,2.4451,2.44009,2.44472,5500000.0
2008-01-08 09:28:00,2.44331,2.44517,2.44231,2.44231,8500000.0
2008-01-08 09:29:00,2.44204,2.44453,2.44047,2.44361,22760000.0
2008-01-08 09:30:00,2.44399,2.44399,2.43604,2.4403,7130000.0
2008-01-08 09:31:00,2.4405,2.4431,2.4399,2.4431,8250000.0
2008-01-08 09:32:00,2.43959,2.44219,2.43837,2.44219,9000000.0
2008-01-08 09:33:00,2.44216,2.44272,2.43933,2.44127,6750000.0
2008-01-08 09:34:00,2.43968,2.44099,2.43845,2.44021,7750000.0
2008-01-08 09:35:00,2.43955,2.4398,2.43692,2.43771,7380000.0
2008-01-08 09:36:00,2.43697,2.44127,2.43697,2.44127,9750000.0
2008-01-08 09:37:00,2.44095,2.44197,2.43733,2.44197,6000000.0
2008-01-08 09:38:00,2.43959,2.4417,2.43701,2.44028,14880000.0
2008-01-08 09:39:00,2.44131,2.44206,2.43898,2.43926,10250000.0
2008-01-08 09:40:00,2.44135,2.44135,2.43654,2.44087,12010000.0
2008-01-08 09:41:00,2.4385,2.44039,2.43697,2.43971,5750000.0
2008-01-08 09:42:00,2.44077,2.44222,2.43859,2.44108,11000000.0
2008-01-08 09:43:00,2.44044,2.44082,2.43643,2.44044,6000000.0
2008-01-08 09:44:00,2.44074,2.44221,2.43707,2.44221,8000000.0
2008-01-08 09:45:00,2.44103,2.44215,2.43563,2.44215,9250000.0
2008-01-08 09:46:00,2.43922,2.4435,2.43922,2.4435,6750000.0
2008-01-08 09:47:00,2.4431,2.44339,2.43983,2.44083,8250000.0
2008-01-08 09:48:00,2.4436,2.44408,2.44073,2.44124,8880000.0
2008-01-08 09:49:00,2.44229,2.44327,2.44127,2.44325,9750000.0
2008-01-08 09:50:00,2.44192,2.44352,2.43982,2.44352,6250000.0
2008-01-08 09:51:00,2.43774,2.44345,2.43774,2.44304,8500000.0
2008-01-08 09:52:00,2.44299,2.44299,2.43872,2.44239,8250000.0
2008-01-08 09:53:00,2.44105,2.44125,2.44029,2.44029,6750000.0
2008-01-08 09:54:00,2.43942,2.44304,2.43783,2.44304,7880000.0
2008-01-08 09:55:00,2.44163,2.44323,2.43887,2.44159,11260000.0
2008-01-08 09:56:00,2.44048,2.44335,2.43913,2.44254,9500000.0
2008-01-08 09:57:00,2.44152,2.44236,2.43882,2.44183,12630000.0
2008-01-08 09:58:00,2.43826,2.44144,2.43491,2.44132,8750000.0
2008-01-08 09:59:00,2.43729,2.44167,2.43729,2.44119,11380000.0
2008-01-08 10:00:00,2.43848,2.44021,2.43608,2.43608,9000000.0
2008-01-08 10:01:00,2.44092,2.44155,2.4377,2.43988,8380000.0
2008-01-08 10:02:00,2.43956,2.4425,2.4387,2.44145,16000000.0
2008-01-08 10:03:00,2.44171,2.44314,2.43804,2.43973,16000000.0
2008-01-08 10:04:00,2.44216,2.44461,2.43983,2.44165,9000000.0
2008-01-08 10:05:00,2.44456,2.44472,2.43621,2.44435,11640000.0
2008-01-08 10:06:00,2.44458,2.44458,2.44255,2.44349,10250000.0
2008-01-08 10:07:00,2.44123,2.44499,2.4397,2.44289,10750000.0
2008-01-08 10:08:00,2.44517,2.44607,2.43905,2.44088,6000000.0
2008-01-08 10:09:00,2.44141,2.4456,2.43991,2.4408,12500000.0
2008-01-08 10:10:00,2.44477,2.44682,2.44451,2.44682,8010000.0
2008-01-08 10:11:00,2.44753,2.44801,2.44048,2.44048,5500000.0
2008-01-08 10:12:00,2.44832,2.44832,2.44448,2.44499,7000000.0
2008-01-08 10:13:00,2.44668,2.44668,2.44288,2.44343,7000000.0
2008-01-08 10:14:00,2.44382,2.44556,2.44229,2.44425,8250000.0
2008-01-08 10:15:00,2.44624,2.44717,2.44125,2.44396,9250000.0
2008-01-08 10:16:00,2.44747,2.44747,2.44421,2.44449,5500000.0
2008-01-08 10:17:00,2.44372,2.44495,2.43967,2.44392,7000000.0
2008-01-08 10:18:00,2.44275,2.44562,2.44222,2.44222,6750000.0
2008-01-08 10:19:00,2.44263,2.4441,2.44116,2.44395,5500000.0
2008-01-08 10:20:00,2.44364,2.44461,2.44103,2.44264,7250000.0
2008-01-08 10:21:00,2.44511,2.44635,2.44314,2.44314,9750000.0
2008-01-08 10:22:00,2.44396,2.44509,2.44189,2.44506,9260000.0
2008-01-08 10:23:00,2.44466,2.44466,2.44174,2.44223,6250000.0
2008-01-08 10:24:00,2.44156,2.44458,2.43891,2.44168,7500000.0
2008-01-08 10:25:00,2.4455,2.4455,2.44173,2.44482,8500000.0
2008-01-08 10:26:00,2.44348,2.44455,2.44254,2.44455,7250000.0
2008-01-08 10:27:00,2.44261,2.44466,2.43904,2.44351,7000000.0
2008-01-08 10:28:00,2.43877,2.44461,2.43877,2.44416,9380000.0
2008-01-08 10:29:00,2.44278,2.44421,2.44203,2.44421,8500000.0
2008-01-08 10:30:00,2.44016,2.44326,2.43628,2.43913,9750000.0
2008-01-08 10:31:00,2.44186,2.44312,2.43709,2.43709,10000000.0
2008-01-08 10:32:00,2.44334,2.44361,2.43976,2.44251,7250000.0
2008-01-08 10:33:00,2.44114,2.44436,2.44058,2.44436,10750000.0
2008-01-08 10:34:00,2.44363,2.44403,2.43643,2.44245,10130000.0
2008-01-08 10:35:00,2.44295,2.44341,2.43803,2.44027,9750000.0
2008-01-08 10:36:00,2.4425,2.44304,2.43902,2.4416,12130000.0
2008-01-08 10:37:00,2.44228,2.44228,2.43806,2.43806,14130000.0
2008-01-08 10:38:00,2.44234,2.44234,2.43908,2.44058,11250000.0
2008-01-08 10:39:00,2.44313,2.44407,2.44177,2.44338,8250000.0
2008-01-08 10:40:00,2.44128,2.44263,2.43563,2.43563,9380000.0
2008-01-08 10:41:00,2.44208,2.44366,2.4387,2.4387,8000000.0
2008-01-08 10:42:00,2.44345,2.44345,2.43959,2.44248,7500000.0
2008-01-08 10:43:00,2.44071,2.44263,2.43912,2.44207,14500000.0
2008-01-08 10:44:00,2.44233,2.44337,2.43785,2.44159,7750000.0
2008-01-08 10:45:00,2.44261,2.44356,2.43927,2.44353,7000000.0
2008-01-08 10:46:00,2.44407,2.44407,2.43946,2.44281,14000000.0
2008-01-08 10:47:00,2.44414,2.44423,2.4395,2.44411,7000000.0
2008-01-08 10:48:00,2.44353,2.44453,2.44181,2.44315,5500000.0
2008-01-08 10:49:00,2.44478,2.44478,2.43981,2.44199,13250000.0
2008-01-08 10:50:00,2.44227,2.44422,2.44139,2.44207,6630000.0
2008-01-08 10:51:00,2.44183,2.4441,2.44054,2.44323,8750000.0
2008-01-08 10:52:00,2.44294,2.44485,2.44201,2.4444,7630000.0
2008-01-08 10:53:00,2.44351,2.44426,2.44177,2.44425,7250000.0
2008-01-08 10:54:00,2.44482,2.44482,2.44103,2.44105,6500000.0
2008-01-08 10:55:00,2.4441,2.44455,2.44097,2.44455,12380000.0
2008-01-08 10:56:00,2.44195,2.44541,2.43983,2.43983,10000000.0
2008-01-08 10:57:00,2.44169,2.44409,2.44122,2.44404,7250000.0
2008-01-08 10:58:00,2.44113,2.44349,2.4405,2.4432,11000000.0
2008-01-08 10:59:00,2.44126,2.44475,2.44101,2.44475,6750000.0
2008-01-08 11:00:00,2.44496,2.44496,2.44166,2.44427,7880000.0
2008-01-08 11:01:00,2.44571,2.44571,2.43846,2.44356,8880000.0
2008-01-08 11:02:00,2.44403,2.4443,2.44193,2.44321,6380000.0
2008-01-08 11:03:00,2.44506,2.44548,2.44075,2.44471,9500000.0
2008-01-08 11:04:00,2.44274,2.44445,2.43862,2.44266,6380000.0
2008-01-08 11:05:00,2.444,2.444,2.43838,2.44089,8750000.0
2008-01-08 11:06:00,2.44261,2.44328,2.43741,2.4426,16250000.0
2008-01-08 11:07:00,2.44429,2.44429,2.44082,2.4432,7500000.0
2008-01-08 11:08:00,2.4413,2.44316,2.43983,2.44316,7000000.0
2008-01-08 11:09:00,2.44314,2.44314,2.43896,2.44242,10000000.0
2008-01-08 11:10:00,2.44263,2.44297,2.43741,2.44201,10630000.0
2008-01-08 11:11:00,2.44427,2.44427,2.4412,2.44301,5500000.0
2008-01-08 11:12:00,2.44351,2.44426,2.44069,2.4435,11750000.0
2008-01-08 11:13:00,2.44326,2.44355,2.43851,2.44355,8500000.0
2008-01-08 11:14:00,2.44315,2.44338,2.44121,2.44197,8000000.0
2008-01-08 11:15:00,2.44145,2.44374,2.44053,2.44288,8500000.0
2008-01-08 11:16:00,2.44218,2.444,2.43923,2.444,11750000.0
2008-01-08 11:17:00,2.44137,2.44308,2.43687,2.4422,10250000.0
2008-01-08 11:18:00,2.44043,2.44379,2.44016,2.44379,8500000.0
2008-01-08 11:19:00,2.4434,2.44348,2.43921,2.4418,9000000.0
2008-01-08 11:20:00,2.44205,2.44356,2.43693,2.44275,7000000.0
2008-01-08 11:21:00,2.44481,2.44493,2.43635,2.44385,10630000.0
2008-01-08 11:22:00,2.44467,2.44467,2.44136,2.4435,8130000.0
2008-01-08 11:23:00,2.44447,2.44553,2.43863,2.44513,11750000.0
2008-01-08 11:24:00,2.44514,2.44514,2.43899,2.44449,12130000.0
2008-01-08 11:25:00,2.44539,2.44604,2.44149,2.44238,12390000.0
2008-01-08 11:26:00,2.44484,2.44529,2.442,2.44529,8130000.0
2008-01-08 11:27:00,2.44303,2.44448,2.43968,2.44448,7000000.0
2008-01-08 11:28:00,2.44402,2.44498,2.44194,2.44467,6630000.0
2008-01-08 11:29:00,2.44248,2.44499,2.4367,2.44499,7380000.0
2008-01-08 11:30:00,2.44456,2.44498,2.44159,2.44461,7750000.0
2008-01-08 11:31:00,2.44176,2.44548,2.44176,2.44488,10500000.0
2008-01-08 11:32:00,2.44161,2.44468,2.43986,2.44425,13130000.0
2008-01-08 11:33:00,2.44302,2.44402,2.44008,2.44008,10500000.0
2008-01-08 11:34:00,2.43983,2.44483,2.43983,2.44483,8880000.0
2008-01-08 11:35:00,2.44563,2.44563,2.44018,2.44423,6500000.0
2008-01-08 11:36:00,2.44469,2.44469,2.43832,2.4435,9750000.0
2008-01-08 11:37:00,2.44372,2.44569,2.44251,2.44399,8500000.0
2008-01-08 11:38:00,2.44118,2.44403,2.44118,2.44223,5750000.0
2008-01-08 11:39:00,2.44141,2.44367,2.441,2.44194,13250000.0
2008-01-08 11:40:00,2.44046,2.44357,2.43849,2.44316,13500000.0
2008-01-08 11:41:00,2.44166,2.44356,2.43765,2.44356,5130000.0
2008-01-08 11:42:00,2.44375,2.44394,2.43971,2.44381,15250000.0
2008-01-08 11:43:00,2.44301,2.44422,2.44032,2.44422,7500000.0
2008-01-08 11:44:00,2.44328,2.44422,2.44101,2.44226,8250000.0
2008-01-08 11:45:00,2.44161,2.44417,2.44002,2.44417,10500000.0
2008-01-08 11:46:00,2.44196,2.44335,2.43993,2.44279,7500000.0
2008-01-08 11:47:00,2.44407,2.44407,2.43745,2.44255,8880000.0
2008-01-08 11:48:00,2.44117,2.44395,2.44117,2.44377,5750000.0
2008-01-08 11:49:00,2.4437,2.44487,2.43881,2.44487,10250000.0
2008-01-08 11:50:00,2.44393,2.44457,2.43856,2.44284,10750000.0
2008-01-08 11:51:00,2.44137,2.4436,2.43938,2.44127,10500000.0
2008-01-08 11:52:00,2.44416,2.44416,2.43979,2.44252,9630000.0
2008-01-08 11:53:00,2.43873,2.44426,2.43873,2.44344,7750000.0
2008-01-08 11:54:00,2.44365,2.44373,2.44112,2.44301,6500000.0
2008-01-08 11:55:00,2.44293,2.44293,2.43805,2.43936,11380000.0
2008-01-08 11:56:00,2.44229,2.44229,2.43689,2.43807,7250000.0
2008-01-08 11:57:00,2.44133,2.44143,2.43676,2.441,11500000.0
2008-01-08 11:58:00,2.44194,2.44204,2.4377,2.44033,6250000.0
2008-01-08 11:59:00,2.44218,2.44218,2.43894,2.44068,10250000.0
2008-01-08 12:00:00,2.44217,2.44301,2.44003,2.44255,10260000.0
2008-01-08 12:01:00,2.44134,2.44214,2.43645,2.44177,7750000.0
2008-01-08 12:02:00,2.44144,2.44219,2.4396,2.44144,9000000.0
2008-01-08 12:03:00,2.44242,2.44242,2.43908,2.44126,7500000.0
2008-01-08 12:04:00,2.44044,2.4435,2.43883,2.44265,6250000.0
2008-01-08 12:05:00,2.43978,2.44231,2.43888,2.44231,6250000.0
2008-01-08 12:06:00,2.44053,2.44235,2.43687,2.44235,8500000.0
2008-01-08 12:07:00,2.44195,2.44218,2.43852,2.43852,8250000.0
2008-01-08 12:08:00,2.44077,2.44352,2.43846,2.44352,11750000.0
2008-01-08 12:09:00,2.44244,2.44429,2.43821,2.4409,8250000.0
2008-01-08 12:10:00,2.44061,2.44431,2.43765,2.44399,8750000.0
2008-01-08 12:11:00,2.44109,2.44531,2.44109,2.4417,6000000.0
2008-01-08 12:12:00,2.44525,2.44525,2.43969,2.44337,7000000.0
2008-01-08 12:13:00,2.44066,2.44386,2.44058,2.44182,6500000.0
2008-01-08 12:14:00,2.44361,2.44361,2.43852,2.4436,7500000.0
2008-01-08 12:15:00,2.44255,2.44418,2.43923,2.44376,7750000.0
2008-01-08 12:16:00,2.44178,2.44376,2.43798,2.4434,11000000.0
2008-01-08 12:17:00,2.4388,2.44373,2.43718,2.44241,12500000.0
2008-01-08 12:18:00,2.44333,2.44333,2.43984,2.44177,7000000.0
2008-01-08 12:19:00,2.44327,2.44327,2.43928,2.43966,6750000.0
2008-01-08 12:20:00,2.44096,2.4435,2.43794,2.44263,10000000.0
2008-01-08 12:21:00,2.44172,2.44366,2.43704,2.44152,9250000.0
2008-01-08 12:22:00,2.44267,2.44335,2.4382,2.44335,5750000.0
2008-01-08 12:23:00,2.44398,2.44414,2.43939,2.44414,9880000.0
2008-01-08 12:24:00,2.44373,2.44409,2.44038,2.44038,12250000.0
2008-01-08 12:25:00,2.44259,2.44412,2.43774,2.43895,7500000.0
2008-01-08 12:26:00,2.44328,2.44328,2.43586,2.44247,9880000.0
2008-01-08 12:27:00,2.44291,2.44291,2.43812,2.44122,7130000.0
2008-01-08 12:28:00,2.44169,2.44234,2.4376,2.44082,10000000.0
2008-01-08 12:29:00,2.44017,2.44204,2.43802,2.43802,8500000.0
2008-01-08 12:30:00,2.44066,2.4421,2.43847,2.44022,6750000.0
2008-01-08 12:31:00,2.44128,2.45171,2.44072,2.44521,5880000.0
2008-01-08 12:32:00,2.44256,2.44276,2.43562,2.43984,6500000.0
2008-01-08 12:33:00,2.4424,2.44281,2.43803,2.44147,6880000.0
2008-01-08 12:34:00,2.44282,2.44282,2.43716,2.44183,8750000.0
2008-01-08 12:35:00,2.44062,2.44175,2.43818,2.44001,6500000.0
2008-01-08 12:36:00,2.44276,2.44276,2.43856,2.44158,14250000.0
2008-01-08 12:37:00,2.43982,2.44263,2.43847,2.44262,12000000.0
2008-01-08 12:38:00,2.44271,2.44271,2.43833,2.43841,6500000.0
2008-01-08 12:39:00,2.44197,2.44278,2.44027,2.44251,9000000.0
2008-01-08 12:40:00,2.4394,2.44341,2.43885,2.44012,13630000.0
2008-01-08 12:41:00,2.44283,2.44448,2.43972,2.44136,7750000.0
2008-01-08 12:42:00,2.44298,2.44298,2.44057,2.44291,8500000.0
2008-01-08 12:43:00,2.44356,2.44356,2.43983,2.44318,12010000.0
2008-01-08 12:44:00,2.44214,2.44317,2.43841,2.44111,7000000.0
2008-01-08 12:45:00,2.44354,2.44354,2.43976,2.44321,10000000.0
2008-01-08 12:46:00,2.44197,2.44352,2.43956,2.43956,6000000.0
2008-01-08 12:47:00,2.44242,2.44243,2.44004,2.44243,7000000.0
2008-01-08 12:48:00,2.442,2.44294,2.43854,2.44181,9250000.0
2008-01-08 12:49:00,2.44308,2.44308,2.43731,2.43908,9250000.0
2008-01-08 12:50:00,2.43985,2.44214,2.43875,2.4391,14250000.0
2008-01-08 12:51:00,2.43868,2.44255,2.4374,2.44255,7750000.0
2008-01-08 12:52:00,2.44129,2.44305,2.43638,2.44305,9500000.0
2008-01-08 12:53:00,2.44106,2.443,2.43985,2.44249,8750000.0
2008-01-08 12:54:00,2.44196,2.44299,2.43912,2.44221,11250000.0
2008-01-08 12:55:00,2.44023,2.4433,2.43893,2.44223,8630000.0
2008-01-08 12:56:00,2.4405,2.44384,2.43745,2.44307,13000000.0
2008-01-08 12:57:00,2.44322,2.44413,2.43821,2.44161,11630000.0
2008-01-08 12:58:00,2.44239,2.4427,2.43624,2.43941,5750000.0
2008-01-08 12:59:00,2.44073,2.44349,2.44071,2.44133,12000000.0
2008-01-08 13:00:00,2.44344,2.44344,2.43702,2.4416,8250000.0
2008-01-08 13:01:00,2.44209,2.44397,2.43962,2.44132,8010000.0
2008-01-08 13:02:00,2.44095,2.44391,2.43834,2.44391,8630000.0
2008-01-08 13:03:00,2.43905,2.4422,2.43905,2.44139,10250000.0
2008-01-08 13:04:00,2.44286,2.44286,2.43937,2.44213,7500000.0
2008-01-08 13:05:00,2.43837,2.44244,2.43713,2.43884,8750000.0
2008-01-08 13:06:00,2.439,2.44246,2.43729,2.43952,8750000.0
2008-01-08 13:07:00,2.4384,2.44318,2.4384,2.44081,11260000.0
2008-01-08 13:08:00,2.44282,2.44282,2.43934,2.43934,6250000.0
2008-01-08 13:09:00,2.44172,2.44172,2.43645,2.43894,8000000.0
2008-01-08 13:10:00,2.44255,2.4428,2.43864,2.43864,12140000.0
2008-01-08 13:11:00,2.4416,2.44304,2.43668,2.44304,8500000.0
2008-01-08 13:12:00,2.44332,2.44332,2.43961,2.44308,7880000.0
2008-01-08 13:13:00,2.43943,2.44219,2.43824,2.43917,9630000.0
2008-01-08 13:14:00,2.43767,2.44267,2.43767,2.4381,6000000.0
2008-01-08 13:15:00,2.44068,2.44272,2.43766,2.44272,6380000.0
2008-01-08 13:16:00,2.44107,2.44194,2.43698,2.44194,7000000.0
2008-01-08 13:17:00,2.44274,2.443,2.43935,2.44226,10260000.0
2008-01-08 13:18:00,2.44138,2.44247,2.43805,2.44187,8500000.0
2008-01-08 13:19:00,2.43903,2.44224,2.43849,2.44224,8250000.0
2008-01-08 13:20:00,2.43574,2.44227,2.43574,2.44227,10750000.0
2008-01-08 13:21:00,2.43995,2.4418,2.43753,2.44109,7880000.0
2008-01-08 13:22:00,2.44038,2.44111,2.43606,2.43946,10750000.0
2008-01-08 13:23:00,2.44076,2.44091,2.43686,2.44091,8250000.0
2008-01-08 13:24:00,2.44143,2.44154,2.43787,2.43787,12880000.0
2008-01-08 13:25:00,2.44119,2.4415,2.43574,2.4415,10250000.0
2008-01-08 13:26:00,2.43961,2.44193,2.43699,2.44193,8000000.0
2008-01-08 13:27:00,2.44112,2.44122,2.43694,2.43735,9250000.0
2008-01-08 13:28:00,2.43629,2.44136,2.43597,2.43597,8000000.0
2008-01-08 13:29:00,2.44137,2.44137,2.43857,2.43857,8250000.0
2008-01-08 13:30:00,2.43734,2.44128,2.43734,2.44052,6250000.0
2008-01-08 13:31:00,2.43901,2.44108,2.43714,2.44108,7500000.0
2008-01-08 13:32:00,2.44112,2.4413,2.43822,2.43956,6880000.0
2008-01-08 13:33:00,2.44072,2.44136,2.43609,2.44136,12500000.0
2008-01-08 13:34:00,2.43954,2.44013,2.43805,2.44013,12000000.0
2008-01-08 13:35:00,2.44021,2.44058,2.43642,2.43959,12750000.0
2008-01-08 13:36:00,2.43884,2.43988,2.43764,2.43843,12000000.0
2008-01-08 13:37:00,2.43739,2.43886,2.43211,2.43211,5130000.0
2008-01-08 13:38:00,2.43538,2.43763,2.43435,2.43669,10750000.0
2008-01-08 13:39:00,2.4364,2.43699,2.43014,2.43699,7750000.0
2008-01-08 13:40:00,2.43852,2.4395,2.4303,2.43761,15000000.0
2008-01-08 13:41:00,2.43675,2.43831,2.4327,2.43779,6250000.0
2008-01-08 13:42:00,2.43861,2.43861,2.43339,2.43741,14250000.0
2008-01-08 13:43:00,2.43784,2.43846,2.43366,2.43846,10010000.0
2008-01-08 13:44:00,2.43736,2.43781,2.43238,2.43775,8750000.0
2008-01-08 13:45:00,2.43704,2.43738,2.43502,2.43738,6750000.0
2008-01-08 13:46:00,2.43649,2.43713,2.43239,2.43668,7630000.0
2008-01-08 13:47:00,2.4374,2.43905,2.43204,2.43723,7630000.0
2008-01-08 13:48:00,2.4378,2.43793,2.43444,2.43711,5250000.0
2008-01-08 13:49:00,2.43497,2.43836,2.43464,2.43836,9750000.0
2008-01-08 13:50:00,2.43651,2.43777,2.4342,2.43635,6000000.0
2008-01-08 13:51:00,2.43692,2.43973,2.43385,2.43622,9500000.0
2008-01-08 13:52:00,2.43705,2.43834,2.4332,2.43834,7500000.0
2008-01-08 13:53:00,2.43649,2.43649,2.4299,2.43524,11000000.0
2008-01-08 13:54:00,2.43537,2.43744,2.43246,2.43648,8250000.0
2008-01-08 13:55:00,2.43866,2.43866,2.43383,2.43862,7750000.0
2008-01-08 13:56:00,2.43414,2.43761,2.43281,2.4362,6750000.0
2008-01-08 13:57:00,2.43824,2.43824,2.43592,2.43811,7000000.0
2008-01-08 13:58:00,2.4375,2.43773,2.43312,2.43312,10380000.0
2008-01-08 13:59:00,2.43477,2.43783,2.4311,2.4311,7500000.0
2008-01-08 14:00:00,2.43633,2.43837,2.43576,2.43837,5500000.0
2008-01-08 14:01:00,2.43497,2.4372,2.43279,2.43371,7250000.0
2008-01-08 14:02:00,2.43061,2.43677,2.43061,2.43529,7750000.0
2008-01-08 14:03:00,2.43379,2.43745,2.43323,2.43323,8880000.0
2008-01-08 14:04:00,2.4345,2.43707,2.4345,2.435,11000000.0
2008-01-08 14:05:00,2.43533,2.43752,2.43263,2.43486,5500000.0
2008-01-08 14:06:00,2.43851,2.43851,2.43092,2.43467,6380000.0
2008-01-08 14:07:00,2.43752,2.43808,2.43408,2.43482,13000000.0
2008-01-08 14:08:00,2.43742,2.43803,2.43429,2.43803,10000000.0
2008-01-08 14:09:00,2.43792,2.43792,2.43479,2.43657,11500000.0
2008-01-08 14:10:00,2.43526,2.43727,2.43416,2.43727,6000000.0
2008-01-08 14:11:00,2.43516,2.43679,2.43126,2.43679,11500000.0
2008-01-08 14:12:00,2.43787,2.43822,2.43469,2.43469,11000000.0
2008-01-08 14:13:00,2.43898,2.43898,2.43531,2.43708,6500000.0
2008-01-08 14:14:00,2.4346,2.43719,2.43296,2.43296,9000000.0
2008-01-08 14:15:00,2.43716,2.43801,2.43425,2.43801,7750000.0
2008-01-08 14:16:00,2.43708,2.43774,2.43269,2.43774,6000000.0
2008-01-08 14:17:00,2.43778,2.438,2.43556,2.43708,5250000.0
2008-01-08 14:18:00,2.43806,2.43828,2.4328,2.43828,12750000.0
2008-01-08 14:19:00,2.43441,2.43543,2.43203,2.43429,5500000.0
2008-01-08 14:20:00,2.43574,2.43731,2.43339,2.43701,9500000.0
2008-01-08 14:21:00,2.43709,2.43716,2.43103,2.43619,7000000.0
2008-01-08 14:22:00,2.43422,2.43616,2.43259,2.43616,7000000.0
2008-01-08 14:23:00,2.43586,2.43938,2.43311,2.43311,7500000.0
2008-01-08 14:24:00,2.4363,2.4364,2.42975,2.43588,10000000.0
2008-01-08 14:25:00,2.43597,2.43597,2.43198,2.43552,9500000.0
2008-01-08 14:26:00,2.43612,2.43612,2.42928,2.43429,8000000.0
2008-01-08 14:27:00,2.43606,2.43606,2.43268,2.43546,7380000.0
2008-01-08 14:28:00,2.43224,2.43567,2.42992,2.43497,10250000.0
2008-01-08 14:29:00,2.43582,2.4359,2.43034,2.43494,9760000.0
2008-01-08 14:30:00,2.43722,2.43722,2.43204,2.43204,6250000.0
2008-01-08 14:31:00,2.43412,2.43665,2.4292,2.43625,7750000.0
2008-01-08 14:32:00,2.43576,2.43604,2.4333,2.43514,9630000.0
2008-01-08 14:33:00,2.43479,2.43644,2.43267,2.43644,9880000.0
2008-01-08 14:34:00,2.4363,2.43673,2.43445,2.43673,8250000.0
2008-01-08 14:35:00,2.43425,2.43524,2.43063,2.43251,12880000.0
2008-01-08 14:36:00,2.43624,2.43735,2.4316,2.43735,15380000.0
2008-01-08 14:37:00,2.4343,2.43891,2.4343,2.43832,8380000.0
2008-01-08 14:38:00,2.43858,2.43872,2.43483,2.43494,6750000.0
2008-01-08 14:39:00,2.43759,2.43793,2.43573,2.43573,6130000.0
2008-01-08 14:40:00,2.43902,2.43902,2.4347,2.43794,7750000.0
2008-01-08 14:41:00,2.43882,2.43882,2.43499,2.43822,8250000.0
2008-01-08 14:42:00,2.43786,2.43786,2.43279,2.43279,6000000.0
2008-01-08 14:43:00,2.43566,2.43738,2.42898,2.43738,8630000.0
2008-01-08 14:44:00,2.43193,2.43794,2.43121,2.43711,5750000.0
2008-01-08 14:45:00,2.43721,2.43721,2.43522,2.43587,9500000.0
2008-01-08 14:46:00,2.43652,2.43736,2.43202,2.43514,10880000.0
2008-01-08 14:47:00,2.43651,2.43693,2.43306,2.4363,7880000.0
2008-01-08 14:48:00,2.43399,2.43758,2.4338,2.43501,9000000.0
2008-01-08 14:49:00,2.43571,2.43911,2.43312,2.43718,6500000.0
2008-01-08 14:50:00,2.43763,2.43914,2.43183,2.43677,11000000.0
2008-01-08 14:51:00,2.43858,2.43858,2.43401,2.43813,8000000.0
2008-01-08 14:52:00,2.43837,2.43899,2.43388,2.43898,14380000.0
2008-01-08 14:53:00,2.43854,2.43872,2.43436,2.43616,8000000.0
2008-01-08 14:54:00,2.43855,2.43872,2.43346,2.43636,13880000.0
2008-01-08 14:55:00,2.43656,2.4389,2.43421,2.4389,16380000.0
2008-01-08 14:56:00,2.43877,2.43877,2.43599,2.43743,12250000.0
2008-01-08 14:57:00,2.43688,2.43849,2.43454,2.43759,7250000.0
2008-01-08 14:58:00,2.43614,2.43809,2.43614,2.43662,8500000.0
2008-01-08 14:59:00,2.43669,2.43922,2.43557,2.43922,9380000.0
2008-01-08 15:00:00,2.43811,2.44029,2.436,2.43773,12630000.0
2008-01-08 15:01:00,2.43763,2.44058,2.43634,2.4378,10250000.0
2008-01-08 15:02:00,2.43614,2.43896,2.43475,2.43872,7880000.0
2008-01-08 15:03:00,2.43498,2.43892,2.43345,2.43688,12500000.0
2008-01-08 15:04:00,2.43884,2.43938,2.43325,2.43934,8500000.0
2008-01-08 15:05:00,2.43975,2.43975,2.4351,2.43583,8000000.0
2008-01-08 15:06:00,2.43908,2.43908,2.4339,2.43787,7130000.0
2008-01-08 15:07:00,2.43387,2.43884,2.43387,2.43794,6130000.0
2008-01-08 15:08:00,2.43986,2.4401,2.43651,2.4401,7250000.0
2008-01-08 15:09:00,2.43992,2.43992,2.43613,2.43849,10880000.0
2008-01-08 15:10:00,2.4399,2.44024,2.43629,2.43959,7000000.0
2008-01-08 15:11:00,2.43934,2.44059,2.43755,2.43946,13000000.0
2008-01-08 15:12:00,2.43994,2.44014,2.43795,2.4399,8000000.0
2008-01-08 15:13:00,2.437,2.44142,2.43491,2.44142,9630000.0
2008-01-08 15:14:00,2.44013,2.44013,2.43697,2.43697,7880000.0
2008-01-08 15:15:00,2.43968,2.44047,2.43714,2.43885,9250000.0
2008-01-08 15:16:00,2.43798,2.44051,2.43796,2.43885,6880000.0
2008-01-08 15:17:00,2.44019,2.44042,2.43453,2.43858,11000000.0
2008-01-08 15:18:00,2.43919,2.43937,2.43539,2.43774,8000000.0
2008-01-08 15:19:00,2.43805,2.43906,2.43602,2.43602,9250000.0
2008-01-08 15:20:00,2.4397,2.4398,2.43636,2.43834,9130000.0
2008-01-08 15:21:00,2.43989,2.43989,2.43322,2.4354,11250000.0
2008-01-08 15:22:00,2.43888,2.43888,2.43188,2.43566,11880000.0
2008-01-08 15:23:00,2.43911,2.43911,2.43457,2.43851,5500000.0
2008-01-08 15:24:00,2.43694,2.43925,2.43305,2.43772,7750000.0
2008-01-08 15:25:00,2.43809,2.43825,2.43438,2.43602,7750000.0
2008-01-08 15:26:00,2.43701,2.43764,2.43343,2.43732,12750000.0
2008-01-08 15:27:00,2.43738,2.43826,2.43591,2.43804,6000000.0
2008-01-08 15:28:00,2.43857,2.43857,2.43556,2.4365,6380000.0
2008-01-08 15:29:00,2.43627,2.44071,2.43627,2.43906,7250000.0
2008-01-08 15:30:00,2.43778,2.43978,2.43694,2.43965,6250000.0
2008-01-08 15:31:00,2.43912,2.43967,2.43635,2.43635,8000000.0
2008-01-08 15:32:00,2.43737,2.43869,2.43461,2.43806,8500000.0
2008-01-08 15:33:00,2.43793,2.43908,2.43606,2.43766,8500000.0
2008-01-08 15:34:00,2.4403,2.4403,2.43514,2.43875,5510000.0
2008-01-08 15:35:00,2.43483,2.43924,2.43339,2.43339,6250000.0
2008-01-08 15:36:00,2.43939,2.43994,2.43459,2.43874,11750000.0
2008-01-08 15:37:00,2.43966,2.43966,2.43649,2.43893,8750000.0
2008-01-08 15:38:00,2.43631,2.43952,2.43457,2.43872,10630000.0
2008-01-08 15:39:00,2.43941,2.43941,2.43443,2.43647,9750000.0
2008-01-08 15:40:00,2.43912,2.44046,2.43224,2.43998,8010000.0
2008-01-08 15:41:00,2.43702,2.44051,2.43507,2.43507,8000000.0
2008-01-08 15:42:00,2.43893,2.43977,2.43622,2.43639,5750000.0
2008-01-08 15:43:00,2.43861,2.43928,2.43468,2.43885,5250000.0
2008-01-08 15:44:00,2.43777,2.43969,2.43504,2.43504,8500000.0
2008-01-08 15:45:00,2.43536,2.43857,2.43161,2.43711,11260000.0
2008-01-08 15:46:00,2.43763,2.43931,2.43484,2.4374,11750000.0
2008-01-08 15:47:00,2.43738,2.43961,2.43643,2.43898,10500000.0
2008-01-08 15:48:00,2.43849,2.43926,2.4357,2.43926,8750000.0
2008-01-08 15:49:00,2.43953,2.43953,2.43222,2.43932,8500000.0
2008-01-08 15:50:00,2.43769,2.43971,2.43543,2.43825,10500000.0
2008-01-08 15:51:00,2.43885,2.43894,2.43405,2.43802,7380000.0
2008-01-08 15:52:00,2.43661,2.43966,2.43369,2.43966,10000000.0
2008-01-08 15:53:00,2.44114,2.44114,2.43675,2.4404,8500000.0
2008-01-08 15:54:00,2.43957,2.44001,2.43424,2.43975,12630000.0
2008-01-08 15:55:00,2.44153,2.44153,2.43452,2.43915,9130000.0
2008-01-08 15:56:00,2.4392,2.44128,2.43657,2.43911,6250000.0
2008-01-08 15:57:00,2.43994,2.43994,2.43281,2.43281,11880000.0
2008-01-08 15:58:00,2.43966,2.43966,2.43559,2.43559,7250000.0
2008-01-08 15:59:00,2.43959,2.44014,2.43455,2.4382,8880000.0
2008-01-08 16:00:00,2.44066,2.44066,2.43561,2.43747,8750000.0
2008-01-08 16:01:00,2.4401,2.44032,2.43532,2.43532,11880000.0
2008-01-08 16:02:00,2.43795,2.44113,2.43526,2.43562,6250000.0
2008-01-08 16:03:00,2.44061,2.44083,2.43775,2.43888,6750000.0
2008-01-08 16:04:00,2.4389,2.43994,2.43586,2.43723,6630000.0
2008-01-08 16:05:00,2.44035,2.44081,2.43378,2.43545,7750000.0
2008-01-08 16:06:00,2.43708,2.43831,2.4356,2.43801,5500000.0
2008-01-08 16:07:00,2.43648,2.43648,2.43286,2.43604,7750000.0
2008-01-08 16:08:00,2.43219,2.43655,2.43219,2.43655,7380000.0
2008-01-08 16:09:00,2.43549,2.43683,2.43435,2.43599,7250000.0
2008-01-08 16:10:00,2.43573,2.43609,2.43145,2.43406,9500000.0
2008-01-08 16:11:00,2.43628,2.43628,2.43101,2.43194,9750000.0
2008-01-08 16:12:00,2.43597,2.4392,2.4332,2.43532,12500000.0
2008-01-08 16:13:00,2.4383,2.4383,2.43441,2.43639,8500000.0
2008-01-08 16:14:00,2.4353,2.43781,2.43335,2.43506,8000000.0
2008-01-08 16:15:00,2.4348,2.43712,2.4333,2.43521,9750000.0
2008-01-08 16:16:00,2.43814,2.43814,2.43367,2.43527,11380000.0
2008-01-08 16:17:00,2.43628,2.43699,2.43334,2.43601,6500000.0
2008-01-08 16:18:00,2.4389,2.43904,2.43513,2.43677,8250000.0
2008-01-08 16:19:00,2.43571,2.4376,2.43363,2.43363,12130000.0
2008-01-08 16:20:00,2.43565,2.43687,2.43028,2.43507,8880000.0
2008-01-08 16:21:00,2.43786,2.43786,2.43337,2.43343,5880000.0
2008-01-08 16:22:00,2.43642,2.43642,2.43286,2.4331,7250000.0
2008-01-08 16:23:00,2.4344,2.43629,2.43438,2.43611,8130000.0
2008-01-08 16:24:00,2.43451,2.43748,2.43187,2.43551,9380000.0
2008-01-08 16:25:00,2.43674,2.4371,2.43423,2.43465,7250000.0
2008-01-08 16:26:00,2.43431,2.43637,2.43263,2.43637,16000000.0
2008-01-08 16:27:00,2.4359,2.43704,2.43221,2.43548,10630000.0
2008-01-08 16:28:00,2.43708,2.43722,2.43293,2.43722,11630000.0
2008-01-08 16:29:00,2.43688,2.43688,2.43229,2.43525,8250000.0
2008-01-08 16:30:00,2.43357,2.43775,2.4301,2.43775,5750000.0
2008-01-08 16:31:00,2.43171,2.4365,2.43143,2.43554,7500000.0
2008-01-08 16:32:00,2.43566,2.43688,2.43439,2.4353,12000000.0
2008-01-08 16:33:00,2.43695,2.43695,2.43198,2.43589,11510000.0
2008-01-08 16:34:00,2.43598,2.43598,2.43159,2.43512,13000000.0
2008-01-08 16:35:00,2.43522,2.43522,2.42861,2.43464,9000000.0
2008-01-08 16:36:00,2.43184,2.43548,2.43184,2.43402,12260000.0
2008-01-08 16:37:00,2.43159,2.43489,2.4309,2.43356,7750000.0
2008-01-08 16:38:00,2.43522,2.43522,2.43089,2.43378,10250000.0
2008-01-08 16:39:00,2.43414,2.43547,2.43091,2.43498,7000000.0
2008-01-08 16:40:00,2.43352,2.43497,2.43049,2.43497,7250000.0
2008-01-08 16:41:00,2.43203,2.43473,2.43093,2.43435,9000000.0
2008-01-08 16:42:00,2.43253,2.43367,2.4282,2.43335,8000000.0
2008-01-08 16:43:00,2.43145,2.43529,2.43145,2.43529,5380000.0
2008-01-08 16:44:00,2.43379,2.43394,2.43182,2.43226,8380000.0
2008-01-08 16:45:00,2.43568,2.43568,2.43079,2.43083,8250000.0
2008-01-08 16:46:00,2.43174,2.43452,2.43039,2.43039,14250000.0
2008-01-08 16:47:00,2.43222,2.43418,2.42938,2.43312,5250000.0
2008-01-08 16:48:00,2.43386,2.43386,2.42826,2.43322,7000000.0
2008-01-08 16:49:00,2.43454,2.43454,2.42948,2.43427,9000000.0
2008-01-08 16:50:00,2.43293,2.43422,2.42869,2.43422,9250000.0
2008-01-08 16:51:00,2.43335,2.43335,2.43131,2.43288,6000000.0
2008-01-08 16:52:00,2.42841,2.43471,2.42841,2.43471,5250000.0
2008-01-08 16:53:00,2.43279,2.4348,2.42965,2.43213,7010000.0
2008-01-08 16:54:00,2.43174,2.4342,2.42948,2.43128,9000000.0
2008-01-08 16:55:00,2.43358,2.43358,2.42911,2.42911,7380000.0
2008-01-08 16:56:00,2.43257,2.43435,2.43109,2.43435,7500000.0
2008-01-08 16:57:00,2.43235,2.43298,2.43049,2.43245,6250000.0
2008-01-08 16:58:00,2.42981,2.43328,2.42771,2.43198,10000000.0
2008-01-08 16:59:00,2.43412,2.43412,2.42719,2.43245,11630000.0
2008-01-08 17:00:00,2.43373,2.43373,2.42828,2.43182,7380000.0
2008-01-08 17:01:00,2.43275,2.43412,2.42826,2.43389,10130000.0
2008-01-08 17:02:00,2.43413,2.43413,2.42706,2.42706,9380000.0
2008-01-08 17:03:00,2.4316,2.43301,2.43041,2.43265,13250000.0
2008-01-08 17:04:00,2.43251,2.43346,2.43031,2.43346,5880000.0
2008-01-08 17:05:00,2.43142,2.4328,2.42702,2.4301,7380000.0
2008-01-08 17:06:00,2.43364,2.43436,2.43093,2.4327,9000000.0
2008-01-08 17:07:00,2.43353,2.43455,2.43033,2.433,13630000.0
2008-01-08 17:08:00,2.4289,2.43346,2.4289,2.43041,8000000.0
2008-01-08 17:09:00,2.43363,2.43414,2.43143,2.43414,6500000.0
2008-01-08 17:10:00,2.42868,2.43413,2.42868,2.43038,8380000.0
2008-01-08 17:11:00,2.43263,2.43391,2.42824,2.43334,5380000.0
2008-01-08 17:12:00,2.43282,2.43464,2.43216,2.43353,5500000.0
2008-01-08 17:13:00,2.43233,2.43413,2.43139,2.43413,8880000.0
2008-01-08 17:14:00,2.43343,2.43396,2.4303,2.43049,6500000.0
2008-01-08 17:15:00,2.43136,2.4335,2.43102,2.43288,11000000.0
2008-01-08 17:16:00,2.43402,2.43463,2.43085,2.43463,9630000.0
2008-01-08 17:17:00,2.43466,2.43466,2.43086,2.43086,10380000.0
2008-01-08 17:18:00,2.43361,2.43499,2.43147,2.43499,12130000.0
2008-01-08 17:19:00,2.43385,2.43509,2.43214,2.43447,10750000.0
2008-01-08 17:20:00,2.43228,2.43583,2.43143,2.43466,11250000.0
2008-01-08 17:21:00,2.43643,2.43643,2.43183,2.43516,13250000.0
2008-01-08 17:22:00,2.43556,2.43556,2.43224,2.43493,7500000.0
2008-01-08 17:23:00,2.43482,2.43712,2.43109,2.43712,9000000.0
2008-01-08 17:24:00,2.4343,2.43721,2.4338,2.43626,5750000.0
2008-01-08 17:25:00,2.43608,2.43729,2.43358,2.43578,9250000.0
2008-01-08 17:26:00,2.43511,2.43662,2.4343,2.43662,7000000.0
2008-01-08 17:27:00,2.43431,2.43779,2.43315,2.43632,9380000.0
2008-01-08 17:28:00,2.43604,2.4362,2.43371,2.43593,9130000.0
2008-01-08 17:29:00,2.43667,2.43699,2.43232,2.4368,8130000.0
2008-01-08 17:30:00,2.43827,2.43827,2.43469,2.43678,7000000.0
2008-01-08 17:31:00,2.43804,2.43904,2.43649,2.43904,7750000.0
2008-01-08 17:32:00,2.43607,2.43998,2.43586,2.436,10750000.0
2008-01-08 17:33:00,2.43889,2.43921,2.43554,2.43782,10750000.0
2008-01-08 17:34:00,2.44092,2.44092,2.43624,2.43761,6750000.0
2008-01-08 17:35:00,2.43649,2.44072,2.43649,2.43791,6500000.0
2008-01-08 17:36:00,2.43992,2.43992,2.43368,2.43936,8250000.0
2008-01-08 17:37:00,2.44022,2.44025,2.43499,2.43717,10380000.0
2008-01-08 17:38:00,2.43465,2.43953,2.43395,2.43953,8750000.0
2008-01-08 17:39:00,2.43968,2.44002,2.43696,2.43873,7130000.0
2008-01-08 17:40:00,2.4381,2.43859,2.43503,2.43771,8130000.0
2008-01-08 17:41:00,2.43837,2.43878,2.4356,2.43842,10880000.0
2008-01-08 17:42:00,2.43724,2.43941,2.43596,2.43875,8380000.0
2008-01-08 17:43:00,2.43849,2.43984,2.4371,2.43984,6000000.0
2008-01-08 17:44:00,2.43908,2.43908,2.43561,2.43864,6250000.0
2008-01-08 17:45:00,2.43676,2.43801,2.4338,2.43801,6250000.0
2008-01-08 17:46:00,2.43933,2.43933,2.43422,2.43476,15250000.0
2008-01-08 17:47:00,2.43723,2.43794,2.43353,2.43467,6000000.0
2008-01-08 17:48:00,2.43487,2.43751,2.43303,2.43486,7750000.0
2008-01-08 17:49:00,2.43217,2.43791,2.43217,2.43791,12630000.0
2008-01-08 17:50:00,2.43746,2.43852,2.43448,2.43687,9500000.0
2008-01-08 17:51:00,2.43727,2.43727,2.43251,2.43555,10630000.0
2008-01-08 17:52:00,2.43567,2.43758,2.43524,2.43749,5880000.0
2008-01-08 17:53:00,2.43667,2.43733,2.43168,2.43536,10630000.0
2008-01-08 17:54:00,2.43377,2.43707,2.43363,2.43707,8750000.0
2008-01-08 17:55:00,2.4363,2.43723,2.43352,2.43659,5500000.0
2008-01-08 17:56:00,2.43641,2.43854,2.4341,2.4383,10500000.0
2008-01-08 17:57:00,2.434,2.43765,2.4314,2.43148,8630000.0
2008-01-08 17:58:00,2.43849,2.43849,2.43356,2.43592,6500000.0
2008-01-08 17:59:00,2.43613,2.43826,2.43402,2.43826,7500000.0
2008-01-08 18:00:00,2.43636,2.4375,2.43365,2.43599,12760000.0
2008-01-08 18:01:00,2.43602,2.4379,2.4314,2.43413,10500000.0
2008-01-08 18:02:00,2.4368,2.43804,2.43434,2.43728,17380000.0
2008-01-08 18:03:00,2.43623,2.43712,2.43386,2.43675,6380000.0
2008-01-08 18:04:00,2.43841,2.43841,2.43475,2.43603,5500000.0
2008-01-08 18:05:00,2.43721,2.43817,2.43412,2.43761,10760000.0
2008-01-08 18:06:00,2.43614,2.43756,2.43333,2.43677,10000000.0
2008-01-08 18:07:00,2.43753,2.43761,2.43206,2.43709,8750000.0
2008-01-08 18:08:00,2.43723,2.43723,2.43436,2.43493,6630000.0
2008-01-08 18:09:00,2.43738,2.43744,2.433,2.43614,7500000.0
2008-01-08 18:10:00,2.43578,2.43776,2.43323,2.43323,6000000.0
2008-01-08 18:11:00,2.43784,2.43784,2.43307,2.43754,10000000.0
2008-01-08 18:12:00,2.43594,2.43871,2.43461,2.43769,5500000.0
2008-01-08 18:13:00,2.43692,2.43777,2.43486,2.43736,5500000.0
2008-01-08 18:14:00,2.43859,2.43873,2.435,2.43873,10380000.0
2008-01-08 18:15:00,2.43534,2.43894,2.43534,2.43734,9630000.0
2008-01-08 18:16:00,2.43759,2.43782,2.43149,2.43149,10880000.0
2008-01-08 18:17:00,2.43853,2.4407,2.4329,2.43666,18750000.0
2008-01-08 18:18:00,2.43516,2.43908,2.43299,2.43908,11760000.0
2008-01-08 18:19:00,2.435,2.4399,2.435,2.43836,9750000.0
2008-01-08 18:20:00,2.43748,2.44007,2.43741,2.44007,13750000.0
2008-01-08 18:21:00,2.44059,2.44065,2.43667,2.43884,5750000.0
2008-01-08 18:22:00,2.43676,2.43991,2.43423,2.43991,8250000.0
2008-01-08 18:23:00,2.43968,2.44076,2.43559,2.44076,7250000.0
2008-01-08 18:24:00,2.44001,2.44001,2.43457,2.43833,13510000.0
2008-01-08 18:25:00,2.43641,2.43983,2.43641,2.43862,6250000.0
2008-01-08 18:26:00,2.43816,2.44032,2.43657,2.44032,5250000.0
2008-01-08 18:27:00,2.43805,2.43889,2.43412,2.43849,7750000.0
2008-01-08 18:28:00,2.4379,2.43941,2.43414,2.43941,7750000.0
2008-01-08 18:29:00,2.43845,2.44017,2.43656,2.43912,5500000.0
2008-01-08 18:30:00,2.43865,2.43887,2.43249,2.43815,15250000.0
2008-01-08 18:31:00,2.43907,2.43918,2.43718,2.43918,11750000.0
2008-01-08 18:32:00,2.4398,2.44038,2.43313,2.4388,13750000.0
2008-01-08 18:33:00,2.43809,2.43913,2.43586,2.43913,10880000.0
2008-01-08 18:34:00,2.43862,2.43881,2.43345,2.43785,9750000.0
2008-01-08 18:35:00,2.43757,2.43872,2.43222,2.43835,5750000.0
2008-01-08 18:36:00,2.43669,2.43978,2.43313,2.43978,8750000.0
2008-01-08 18:37:00,2.43916,2.43916,2.43464,2.43776,8250000.0
2008-01-08 18:38:00,2.43969,2.44137,2.43535,2.43859,10630000.0
2008-01-08 18:39:00,2.43982,2.44105,2.43678,2.43947,10500000.0
2008-01-08 18:40:00,2.43948,2.44025,2.43424,2.4395,5880000.0
2008-01-08 18:41:00,2.43905,2.4397,2.43573,2.43644,9500000.0
2008-01-08 18:42:00,2.43787,2.43991,2.43609,2.43917,7750000.0
2008-01-08 18:43:00,2.43955,2.43961,2.43384,2.43784,15000000.0
2008-01-08 18:44:00,2.43792,2.43977,2.43575,2.43958,12130000.0
2008-01-08 18:45:00,2.439,2.44003,2.43586,2.43919,7250000.0
2008-01-08 18:46:00,2.43902,2.44052,2.43222,2.44007,12250000.0
2008-01-08 18:47:00,2.4399,2.4399,2.43515,2.43934,7000000.0
2008-01-08 18:48:00,2.43967,2.43998,2.43608,2.43919,8750000.0
2008-01-08 18:49:00,2.43635,2.4394,2.43635,2.43661,6250000.0
2008-01-08 18:50:00,2.43985,2.43985,2.43664,2.43831,7130000.0
2008-01-08 18:51:00,2.43849,2.4398,2.43503,2.43503,10500000.0
2008-01-08 18:52:00,2.43969,2.43985,2.4347,2.43884,5750000.0
2008-01-08 18:53:00,2.4398,2.44109,2.43828,2.44109,10250000.0
2008-01-08 18:54:00,2.43781,2.44013,2.43646,2.43894,16750000.0
2008-01-08 18:55:00,2.43896,2.44121,2.43505,2.43943,8750000.0
2008-01-08 18:56:00,2.43933,2.43933,2.43437,2.43437,12880000.0
2008-01-08 18:57:00,2.43975,2.44129,2.43674,2.43933,9880000.0
2008-01-08 18:58:00,2.43779,2.44093,2.43431,2.43673,11380000.0
2008-01-08 18:59:00,2.43768,2.44077,2.43509,2.44077,6000000.0
2008-01-08 19:00:00,2.44115,2.44115,2.43618,2.43761,14750000.0
2008-01-08 19:01:00,2.44137,2.44137,2.43752,2.43768,8250000.0
2008-01-08 19:02:00,2.44084,2.44084,2.43366,2.43366,14000000.0
2008-01-08 19:03:00,2.4379,2.43981,2.43623,2.43623,8500000.0
2008-01-08 19:04:00,2.43932,2.43932,2.43694,2.43867,9250000.0
2008-01-08 19:05:00,2.44038,2.44038,2.43637,2.43918,7630000.0
2008-01-08 19:06:00,2.4351,2.44014,2.4351,2.43959,9250000.0
2008-01-08 19:07:00,2.43719,2.44066,2.43498,2.43682,10750000.0
2008-01-08 19:08:00,2.43741,2.43984,2.43716,2.43759,9000000.0
2008-01-08 19:09:00,2.44022,2.44022,2.43847,2.43853,6250000.0
2008-01-08 19:10:00,2.43933,2.43933,2.43614,2.43793,7880000.0
2008-01-08 19:11:00,2.43957,2.44085,2.43529,2.4404,12760000.0
2008-01-08 19:12:00,2.44102,2.44102,2.43714,2.43888,8000000.0
2008-01-08 19:13:00,2.44018,2.44121,2.43629,2.44121,5500000.0
2008-01-08 19:14:00,2.43475,2.43956,2.43475,2.43849,8880000.0
2008-01-08 19:15:00,2.44071,2.44079,2.43482,2.43755,12000000.0
2008-01-08 19:16:00,2.44119,2.44119,2.43533,2.43774,18500000.0
2008-01-08 19:17:00,2.43917,2.44086,2.43774,2.44012,10500000.0
2008-01-08 19:18:00,2.44031,2.44031,2.43539,2.437,11130000.0
2008-01-08 19:19:00,2.43986,2.44031,2.43644,2.43644,8500000.0
2008-01-08 19:20:00,2.43908,2.4397,2.43542,2.43756,8380000.0
2008-01-08 19:21:00,2.43991,2.4411,2.43302,2.43599,9880000.0
2008-01-08 19:22:00,2.44042,2.4409,2.43653,2.4409,10500000.0
2008-01-08 19:23:00,2.44045,2.44123,2.43738,2.44123,10750000.0
2008-01-08 19:24:00,2.44061,2.44061,2.43451,2.43708,5630000.0
2008-01-08 19:25:00,2.43696,2.44114,2.43518,2.43804,4880000.0
2008-01-08 19:26:00,2.43891,2.44109,2.43843,2.44109,5500000.0
2008-01-08 19:27:00,2.43672,2.43947,2.43672,2.43764,5500000.0
2008-01-08 19:28:00,2.44117,2.44117,2.43455,2.43553,6500000.0
2008-01-08 19:29:00,2.44038,2.44038,2.43463,2.43708,15500000.0
2008-01-08 19:30:00,2.43787,2.4406,2.43785,2.44023,6250000.0
2008-01-08 19:31:00,2.43891,2.44106,2.43602,2.44044,11130000.0
2008-01-08 19:32:00,2.43987,2.44085,2.43656,2.44085,7510000.0
2008-01-08 19:33:00,2.43907,2.44013,2.43416,2.43928,7500000.0
2008-01-08 19:34:00,2.43808,2.44025,2.43679,2.4402,15750000.0
2008-01-08 19:35:00,2.44143,2.44195,2.43792,2.44142,7500000.0
2008-01-08 19:36:00,2.43681,2.43879,2.43681,2.43876,6000000.0
2008-01-08 19:37:00,2.43872,2.43931,2.43505,2.43931,11130000.0
2008-01-08 19:38:00,2.43915,2.43948,2.43708,2.43799,9250000.0
2008-01-08 19:39:00,2.43825,2.43985,2.4353,2.43914,8500000.0
2008-01-08 19:40:00,2.43983,2.43986,2.43634,2.43634,9630000.0
2008-01-08 19:41:00,2.43632,2.43968,2.43487,2.43968,6250000.0
2008-01-08 19:42:00,2.43895,2.43939,2.43726,2.43939,9500000.0
2008-01-08 19:43:00,2.43782,2.43972,2.43746,2.43916,6500000.0
2008-01-08 19:44:00,2.43962,2.43962,2.43342,2.43643,9250000.0
2008-01-08 19:45:00,2.43609,2.43989,2.43452,2.43989,11500000.0
2008-01-08 19:46:00,2.43903,2.43921,2.43608,2.43921,5750000.0
2008-01-08 19:47:00,2.43623,2.43873,2.43623,2.43844,7880000.0
2008-01-08 19:48:00,2.44013,2.44013,2.43535,2.43578,6750000.0
2008-01-08 19:49:00,2.44062,2.44067,2.43369,2.43369,5500000.0
2008-01-08 19:50:00,2.44015,2.44015,2.43256,2.43633,8500000.0
2008-01-08 19:51:00,2.43965,2.43965,2.43521,2.43719,9500000.0
2008-01-08 19:52:00,2.43407,2.43911,2.43383,2.4369,6630000.0
2008-01-08 19:53:00,2.43839,2.44032,2.43573,2.43976,6130000.0
2008-01-08 19:54:00,2.43807,2.43982,2.43303,2.43303,6130000.0
2008-01-08 19:55:00,2.4403,2.44045,2.4374,2.44045,9880000.0
2008-01-08 19:56:00,2.44084,2.44084,2.43674,2.44009,12380000.0
2008-01-08 19:57:00,2.43889,2.44,2.43271,2.43271,17880000.0
2008-01-08 19:58:00,2.43946,2.43983,2.4349,2.43935,7130000.0
2008-01-08 19:59:00,2.43523,2.44054,2.43424,2.44054,5500000.0
2008-01-08 20:00:00,2.43903,2.44014,2.43748,2.44014,8750000.0
2008-01-08 20:01:00,2.43946,2.44101,2.4372,2.4374,8000000.0
2008-01-08 20:02:00,2.44029,2.4409,2.4363,2.43671,8880000.0
2008-01-08 20:03:00,2.43923,2.4404,2.43743,2.44031,7250000.0
2008-01-08 20:04:00,2.44056,2.44056,2.43745,2.43745,6750000.0
2008-01-08 20:05:00,2.44046,2.44075,2.43639,2.4377,9750000.0
2008-01-08 20:06:00,2.43477,2.43935,2.43372,2.43506,8130000.0
2008-01-08 20:07:00,2.43691,2.43822,2.43315,2.43613,10000000.0
2008-01-08 20:08:00,2.43543,2.4384,2.43325,2.43325,8500000.0
2008-01-08 20:09:00,2.43463,2.43793,2.43217,2.43624,12500000.0
2008-01-08 20:10:00,2.43495,2.437,2.43404,2.43531,7500000.0
2008-01-08 20:11:00,2.4328,2.43704,2.43249,2.43475,9640000.0
2008-01-08 20:12:00,2.43843,2.43843,2.43414,2.43615,6250000.0
2008-01-08 20:13:00,2.43626,2.43718,2.42982,2.43486,6250000.0
2008-01-08 20:14:00,2.43606,2.43621,2.43403,2.4354,9250000.0
2008-01-08 20:15:00,2.4364,2.43791,2.43147,2.43147,11130000.0
2008-01-08 20:16:00,2.43336,2.43721,2.43336,2.43714,11750000.0
2008-01-08 20:17:00,2.43805,2.43805,2.43348,2.43348,4750000.0
2008-01-08 20:18:00,2.43485,2.43785,2.43269,2.43785,8750000.0
2008-01-08 20:19:00,2.43738,2.43791,2.43182,2.43532,7250000.0
2008-01-08 20:20:00,2.43252,2.4382,2.43139,2.43647,6500000.0
2008-01-08 20:21:00,2.43715,2.43757,2.43422,2.43704,11750000.0
2008-01-08 20:22:00,2.43721,2.43797,2.43581,2.43783,6250000.0
2008-01-08 20:23:00,2.43634,2.44142,2.43352,2.43801,9750000.0
2008-01-08 20:24:00,2.43537,2.43778,2.43473,2.43527,12000000.0
2008-01-08 20:25:00,2.43564,2.4373,2.43257,2.4373,11500000.0
2008-01-08 20:26:00,2.43675,2.43722,2.43008,2.43418,12000000.0
2008-01-08 20:27:00,2.43613,2.43884,2.433,2.43685,6750000.0
2008-01-08 20:28:00,2.43629,2.43767,2.43253,2.43488,5250000.0
2008-01-08 20:29:00,2.43863,2.43863,2.43486,2.43549,10500000.0
2008-01-08 20:30:00,2.43703,2.43782,2.43374,2.43491,10500000.0
2008-01-08 20:31:00,2.4386,2.4386,2.43455,2.43455,7500000.0
2008-01-08 20:32:00,2.43614,2.43825,2.43476,2.43776,10500000.0
2008-01-08 20:33:00,2.4354,2.43759,2.43163,2.4342,11500000.0
2008-01-08 20:34:00,2.43668,2.4383,2.43603,2.43726,6630000.0
2008-01-08 20:35:00,2.4349,2.43801,2.4349,2.43801,8000000.0
2008-01-08 20:36:00,2.43627,2.43804,2.4346,2.4346,6250000.0
2008-01-08 20:37:00,2.43491,2.43767,2.43292,2.43738,11000000.0
2008-01-08 20:38:00,2.4338,2.43387,2.43167,2.43372,15000000.0
2008-01-08 20:39:00,2.43557,2.43557,2.43062,2.43062,7380000.0
2008-01-08 20:40:00,2.43328,2.43801,2.43232,2.438,13880000.0
2008-01-08 20:41:00,2.43453,2.43876,2.43453,2.43876,10500000.0
2008-01-08 20:42:00,2.43779,2.43779,2.43443,2.4345,10750000.0
2008-01-08 20:43:00,2.4354,2.4379,2.43101,2.4379,8750000.0
2008-01-08 20:44:00,2.43824,2.4383,2.43223,2.4383,11250000.0
2008-01-08 20:45:00,2.43607,2.43741,2.43532,2.43648,6500000.0
2008-01-08 20:46:00,2.43298,2.43879,2.43204,2.43879,6000000.0
2008-01-08 20:47:00,2.43824,2.43834,2.43341,2.43834,10250000.0
2008-01-08 20:48:00,2.43479,2.43902,2.43479,2.43902,9250000.0
2008-01-08 20:49:00,2.43729,2.43897,2.43405,2.43897,7500000.0
2008-01-08 20:50:00,2.43442,2.43839,2.43442,2.43612,10500000.0
2008-01-08 20:51:00,2.43871,2.43882,2.43688,2.43871,6000000.0
2008-01-08 20:52:00,2.43703,2.43825,2.43218,2.43825,5880000.0
2008-01-08 20:53:00,2.43547,2.43901,2.43491,2.43869,7380000.0
2008-01-08 20:54:00,2.43495,2.43863,2.43495,2.43852,11500000.0
2008-01-08 20:55:00,2.43589,2.44081,2.434,2.43964,10000000.0
2008-01-08 20:56:00,2.43318,2.43852,2.43318,2.43402,5500000.0
2008-01-08 20:57:00,2.4349,2.43909,2.43282,2.43711,10750000.0
2008-01-08 20:58:00,2.43981,2.43981,2.43501,2.43768,6750000.0
2008-01-08 20:59:00,2.43916,2.43944,2.43247,2.43847,10000000.0
2008-01-08 21:00:00,2.4354,2.43894,2.4354,2.43711,8750000.0
2008-01-08 21:01:00,2.43817,2.43914,2.43481,2.43611,6000000.0
2008-01-08 21:02:00,2.4356,2.44074,2.4356,2.43717,11000000.0
2008-01-08 21:03:00,2.43843,2.43903,2.435,2.435,8250000.0
2008-01-08 21:04:00,2.43677,2.43893,2.4343,2.43893,12130000.0
2008-01-08 21:05:00,2.43693,2.43972,2.43693,2.43972,9000000.0
2008-01-08 21:06:00,2.4378,2.43892,2.43394,2.43641,7380000.0
2008-01-08 21:07:00,2.44014,2.44025,2.43459,2.4395,10000000.0
2008-01-08 21:08:00,2.43668,2.44048,2.43668,2.43972,10500000.0
2008-01-08 21:09:00,2.43764,2.44026,2.4361,2.44026,13130000.0
2008-01-08 21:10:00,2.43768,2.44076,2.43739,2.43789,7250000.0
2008-01-08 21:11:00,2.44023,2.44037,2.43547,2.44004,7000000.0
2008-01-08 21:12:00,2.43812,2.4408,2.43636,2.43817,5130000.0
2008-01-08 21:13:00,2.44135,2.44135,2.43554,2.43997,10250000.0
2008-01-08 21:14:00,2.44114,2.44114,2.43607,2.43607,7750000.0
2008-01-08 21:15:00,2.43832,2.43997,2.4358,2.43997,6250000.0
2008-01-08 21:16:00,2.44029,2.44029,2.43408,2.43408,6750000.0
2008-01-08 21:17:00,2.43692,2.44055,2.43446,2.44055,11380000.0
2008-01-08 21:18:00,2.44022,2.44022,2.43688,2.43923,6250000.0
2008-01-08 21:19:00,2.4365,2.44019,2.43531,2.44019,5500000.0
2008-01-08 21:20:00,2.43978,2.43978,2.43331,2.43935,9000000.0
2008-01-08 21:21:00,2.43571,2.43855,2.43509,2.43773,8630000.0
2008-01-08 21:22:00,2.43669,2.44102,2.4315,2.43769,9000000.0
2008-01-08 21:23:00,2.43752,2.4396,2.43687,2.4396,5500000.0
2008-01-08 21:24:00,2.43939,2.43939,2.43492,2.43492,7880000.0
2008-01-08 21:25:00,2.43948,2.43949,2.43416,2.43693,9750000.0
2008-01-08 21:26:00,2.43908,2.43939,2.43344,2.43522,6750000.0
2008-01-08 21:27:00,2.43568,2.43888,2.43568,2.43604,8130000.0
2008-01-08 21:28:00,2.4366,2.43924,2.43331,2.43866,8250000.0
2008-01-08 21:29:00,2.43932,2.44008,2.43363,2.43709,6630000.0
2008-01-08 21:30:00,2.43697,2.43962,2.43497,2.43962,8000000.0
2008-01-08 21:31:00,2.43709,2.43901,2.43369,2.43369,9380000.0
2008-01-08 21:32:00,2.43665,2.43774,2.43665,2.43774,1500000.0
2008-01-08 21:33:00,2.43609,2.44119,2.43609,2.44119,5750000.0
2008-01-08 21:34:00,2.43682,2.43934,2.43682,2.43793,5500000.0
2008-01-08 21:35:00,2.43174,2.43869,2.43174,2.43601,7500000.0
2008-01-08 21:36:00,2.43952,2.4397,2.43913,2.43943,6500000.0
2008-01-08 21:37:00,2.43658,2.43848,2.43543,2.43848,5750000.0
2008-01-08 21:38:00,2.43567,2.43842,2.43567,2.43614,9380000.0
2008-01-08 21:39:00,2.43653,2.43931,2.43614,2.43931,10000000.0
2008-01-08 21:40:00,2.43751,2.43873,2.43419,2.43781,5380000.0
2008-01-08 21:41:00,2.43631,2.43873,2.43422,2.43422,6750000.0
2008-01-08 21:42:00,2.4375,2.43971,2.43658,2.43658,7750000.0
2008-01-08 21:43:00,2.43983,2.43985,2.43463,2.43868,10000000.0
2008-01-08 21:44:00,2.43874,2.43967,2.43777,2.43792,5500000.0
2008-01-08 21:45:00,2.43976,2.43976,2.43631,2.438,12500000.0
2008-01-08 21:46:00,2.43862,2.44012,2.43575,2.43743,9250000.0
2008-01-08 21:47:00,2.4401,2.4401,2.43668,2.43668,8630000.0
2008-01-08 21:48:00,2.439,2.43998,2.43471,2.43998,10500000.0
2008-01-08 21:49:00,2.43854,2.43854,2.43336,2.43336,5250000.0
2008-01-08 21:50:00,2.43666,2.43952,2.43327,2.436,5380000.0
2008-01-08 21:51:00,2.43662,2.43875,2.43624,2.43624,5500000.0
2008-01-08 21:52:00,2.43552,2.43842,2.4351,2.43746,5750000.0
2008-01-08 21:53:00,2.43948,2.43948,2.43296,2.43296,7250000.0
2008-01-08 21:54:00,2.43832,2.44096,2.43533,2.43686,7500000.0
2008-01-08 21:56:00,2.44017,2.44017,2.43293,2.43293,7750000.0
2008-01-08 21:57:00,2.43725,2.43927,2.43702,2.43722,7380000.0
2008-01-08 21:58:00,2.43767,2.43911,2.43347,2.43911,5750000.0
2008-01-08 21:59:00,2.43798,2.43966,2.43535,2.43535,8500000.0
2008-01-08 22:00:00,2.43725,2.43929,2.43469,2.4383,6130000.0
2008-01-08 22:01:00,2.43894,2.44031,2.43656,2.44031,5500000.0
2008-01-08 22:02:00,2.44103,2.44113,2.43684,2.44072,8000000.0
2008-01-08 22:03:00,2.43647,2.43998,2.43612,2.43998,9750000.0
2008-01-08 22:04:00,2.43721,2.4408,2.43721,2.43992,6130000.0
2008-01-08 22:05:00,2.43766,2.4392,2.43638,2.43638,7630000.0
2008-01-08 22:06:00,2.4404,2.44041,2.43683,2.44041,8000000.0
2008-01-08 22:07:00,2.43564,2.43951,2.43415,2.43415,7500000.0
2008-01-08 22:08:00,2.44117,2.44117,2.43687,2.44098,6250000.0
2008-01-08 22:09:00,2.43696,2.43959,2.43426,2.43628,12000000.0
2008-01-08 22:10:00,2.43703,2.44009,2.43429,2.43765,8750000.0
2008-01-08 22:11:00,2.43483,2.43911,2.43483,2.43832,5250000.0
2008-01-08 22:12:00,2.43777,2.44032,2.43667,2.43754,5250000.0
2008-01-08 22:13:00,2.43814,2.43955,2.43364,2.43889,6250000.0
2008-01-08 22:14:00,2.43721,2.43966,2.43655,2.43655,5750000.0
2008-01-08 22:15:00,2.43307,2.43905,2.43307,2.43877,8500000.0
2008-01-08 22:16:00,2.43475,2.44043,2.43475,2.44043,8640000.0
2008-01-08 22:17:00,2.44086,2.44086,2.43331,2.43889,8500000.0
2008-01-08 22:18:00,2.43856,2.43946,2.43716,2.43822,7130000.0
2008-01-08 22:19:00,2.43671,2.44017,2.43602,2.43602,5500000.0
2008-01-08 22:20:00,2.43714,2.43933,2.4332,2.4332,7000000.0
2008-01-08 22:21:00,2.43791,2.44014,2.43611,2.44014,9130000.0
2008-01-08 22:22:00,2.43848,2.43996,2.43642,2.43996,7250000.0
2008-01-08 22:23:00,2.43924,2.44042,2.43494,2.43494,9250000.0
2008-01-08 22:24:00,2.4367,2.43964,2.4367,2.4396,10000000.0
2008-01-08 22:25:00,2.43939,2.43956,2.43683,2.43875,10000000.0
2008-01-08 22:26:00,2.43686,2.43964,2.4343,2.43964,7880000.0
2008-01-08 22:27:00,2.43816,2.44083,2.43631,2.43684,6500000.0
2008-01-08 22:28:00,2.43981,2.44012,2.4365,2.4365,10500000.0
2008-01-08 22:29:00,2.43952,2.44149,2.43887,2.44113,8750000.0
2008-01-08 22:30:00,2.43819,2.44045,2.43692,2.43899,7000000.0
2008-01-08 22:31:00,2.43808,2.44179,2.43547,2.43849,10880000.0
2008-01-08 22:32:00,2.43752,2.44013,2.43733,2.43958,6750000.0
2008-01-08 22:33:00,2.44085,2.4417,2.43625,2.43625,9750000.0
2008-01-08 22:34:00,2.43933,2.44115,2.4369,2.43998,9630000.0
2008-01-08 22:35:00,2.43493,2.4409,2.43493,2.43867,6750000.0
2008-01-08 22:36:00,2.44096,2.44096,2.4364,2.43748,7880000.0
2008-01-08 22:37:00,2.4384,2.44054,2.43609,2.43741,8130000.0
2008-01-08 22:38:00,2.44054,2.44074,2.43615,2.43806,6500000.0
2008-01-08 22:39:00,2.43954,2.44216,2.43742,2.43742,8250000.0
2008-01-08 22:40:00,2.4407,2.4407,2.43805,2.44011,6380000.0
2008-01-08 22:41:00,2.43951,2.44066,2.43884,2.44066,5500000.0
2008-01-08 22:42:00,2.43951,2.44034,2.43319,2.43319,5750000.0
2008-01-08 22:43:00,2.43357,2.43974,2.43357,2.43808,10250000.0
2008-01-08 22:44:00,2.44035,2.44209,2.43721,2.44209,6500000.0
2008-01-08 22:45:00,2.4408,2.44098,2.43689,2.4399,6880000.0
2008-01-08 22:46:00,2.43878,2.44144,2.43602,2.44115,5130000.0
2008-01-08 22:47:00,2.43892,2.44097,2.43541,2.44097,4880000.0
2008-01-08 22:48:00,2.43851,2.44092,2.4367,2.44089,8000000.0
2008-01-08 22:49:00,2.43929,2.44011,2.43626,2.43718,6000000.0
2008-01-08 22:50:00,2.4397,2.44084,2.43664,2.44084,10250000.0
2008-01-08 22:51:00,2.43426,2.44215,2.43426,2.44215,8750000.0
2008-01-08 22:52:00,2.43499,2.44037,2.43484,2.44037,7250000.0
2008-01-08 22:53:00,2.43854,2.43965,2.43499,2.43753,6500000.0
2008-01-08 22:54:00,2.43785,2.44002,2.43568,2.43945,7000000.0
2008-01-08 22:55:00,2.4389,2.44016,2.43713,2.43845,6130000.0
2008-01-08 22:56:00,2.43881,2.44015,2.43464,2.43998,5750000.0
2008-01-08 22:57:00,2.43835,2.44041,2.43582,2.43938,9250000.0
2008-01-08 22:58:00,2.43907,2.44017,2.43602,2.43933,7750000.0
2008-01-08 22:59:00,2.43965,2.44034,2.4371,2.43755,8260000.0
2008-01-08 23:00:00,2.43782,2.44057,2.43535,2.43853,7250000.0
2008-01-08 23:01:00,2.43888,2.44148,2.43672,2.44148,10250000.0
2008-01-08 23:03:00,2.43836,2.43988,2.43483,2.43843,6750000.0
2008-01-08 23:04:00,2.43919,2.44103,2.43615,2.44103,8250000.0
2008-01-08 23:05:00,2.43846,2.44151,2.43791,2.44151,8000000.0
2008-01-08 23:06:00,2.4383,2.44169,2.4383,2.43859,9000000.0
2008-01-08 23:07:00,2.4401,2.44157,2.43837,2.44042,9750000.0
2008-01-08 23:08:00,2.44316,2.44336,2.43641,2.44171,8000000.0
2008-01-08 23:09:00,2.44223,2.44223,2.43632,2.44197,15250000.0
2008-01-08 23:10:00,2.44012,2.44135,2.43806,2.43871,9250000.0
2008-01-08 23:11:00,2.44074,2.44209,2.43777,2.44123,8750000.0
2008-01-08 23:12:00,2.43938,2.44157,2.43372,2.4371,10250000.0
2008-01-08 23:13:00,2.43952,2.44173,2.43645,2.44075,7500000.0
2008-01-08 23:14:00,2.43711,2.44147,2.43711,2.44147,7750000.0
2008-01-08 23:15:00,2.43768,2.44188,2.43677,2.44106,6250000.0
2008-01-08 23:16:00,2.43979,2.44221,2.43825,2.44221,7750000.0
2008-01-08 23:17:00,2.44049,2.44219,2.43962,2.43979,7250000.0
2008-01-08 23:18:00,2.43947,2.44182,2.43924,2.44101,6630000.0
2008-01-08 23:19:00,2.43622,2.44147,2.43622,2.43988,7250000.0
2008-01-08 23:20:00,2.44076,2.44168,2.43888,2.44168,11750000.0
2008-01-08 23:21:00,2.43992,2.43992,2.43587,2.43587,9000000.0
2008-01-08 23:22:00,2.44157,2.44171,2.43809,2.43829,10000000.0
2008-01-08 23:23:00,2.44052,2.44098,2.43369,2.43849,6750000.0
2008-01-08 23:24:00,2.43818,2.44248,2.43818,2.44248,8750000.0
2008-01-08 23:25:00,2.44074,2.44203,2.43817,2.43817,11000000.0
2008-01-08 23:26:00,2.43969,2.44152,2.43541,2.43541,8130000.0
2008-01-08 23:27:00,2.44006,2.4416,2.43942,2.4416,5750000.0
2008-01-08 23:28:00,2.44166,2.44166,2.43623,2.44058,6250000.0
2008-01-08 23:29:00,2.43819,2.44276,2.43797,2.44198,12630000.0
2008-01-08 23:30:00,2.43812,2.44172,2.4374,2.44163,9750000.0
2008-01-08 23:31:00,2.44182,2.44206,2.43754,2.44206,8630000.0
2008-01-08 23:32:00,2.43775,2.44081,2.43775,2.44081,6750000.0
2008-01-08 23:33:00,2.44008,2.44111,2.43521,2.44068,8250000.0
2008-01-08 23:34:00,2.44133,2.44133,2.43488,2.44061,9000000.0
2008-01-08 23:35:00,2.4386,2.44146,2.43704,2.44146,9380000.0
2008-01-08 23:36:00,2.44049,2.44049,2.43593,2.43984,8250000.0
2008-01-08 23:37:00,2.43823,2.44175,2.4352,2.44052,11000000.0
2008-01-08 23:38:00,2.43983,2.44085,2.43612,2.4396,10000000.0
2008-01-08 23:39:00,2.43615,2.44134,2.43615,2.44134,6500000.0
2008-01-08 23:40:00,2.44138,2.44172,2.43741,2.43989,11880000.0
2008-01-08 23:41:00,2.44037,2.44114,2.43761,2.4394,8500000.0
2008-01-08 23:42:00,2.43786,2.44178,2.43675,2.43899,8250000.0
2008-01-08 23:43:00,2.43927,2.44125,2.43883,2.44125,7750000.0
2008-01-08 23:44:00,2.43969,2.44172,2.43799,2.43799,5750000.0
2008-01-08 23:45:00,2.4421,2.44213,2.4387,2.43946,6250000.0
2008-01-08 23:46:00,2.43834,2.44188,2.43834,2.44142,5250000.0
2008-01-08 23:47:00,2.44156,2.44175,2.4375,2.43895,8750000.0
2008-01-08 23:48:00,2.43953,2.44126,2.43861,2.44126,5250000.0
2008-01-08 23:49:00,2.43929,2.44174,2.43605,2.43856,5250000.0
2008-01-08 23:50:00,2.44153,2.44153,2.43495,2.44072,10500000.0
2008-01-08 23:51:00,2.44089,2.44169,2.43716,2.43905,5750000.0
2008-01-08 23:53:00,2.43942,2.44131,2.43558,2.43825,14000000.0
2008-01-08 23:54:00,2.44152,2.44205,2.43978,2.44132,9500000.0
2008-01-08 23:56:00,2.44202,2.44202,2.43885,2.43885,7000000.0
2008-01-08 23:57:00,2.43971,2.44157,2.43571,2.4415,13250000.0
2008-01-08 23:58:00,2.44126,2.44126,2.4378,2.44089,8880000.0
2008-01-08 23:59:00,2.44022,2.44056,2.43701,2.43842,8250000.0
2008-01-09 00:00:00,2.43973,2.44005,2.43735,2.43735,9000000.0
2008-01-09 00:01:00,2.43646,2.43978,2.43402,2.43402,7880000.0
2008-01-09 00:02:00,2.44007,2.44109,2.43873,2.44109,10500000.0
2008-01-09 00:03:00,2.43622,2.43897,2.431,2.43298,10380000.0
2008-01-09 00:04:00,2.4383,2.43978,2.43703,2.43948,10500000.0
2008-01-09 00:05:00,2.43744,2.43951,2.43508,2.43508,7750000.0
2008-01-09 00:06:00,2.44063,2.44075,2.43541,2.43929,10000000.0
2008-01-09 00:07:00,2.43499,2.44148,2.43414,2.44148,7250000.0
2008-01-09 00:08:00,2.43671,2.44068,2.43539,2.43993,8260000.0
2008-01-09 00:09:00,2.43829,2.44049,2.43226,2.43636,10630000.0
2008-01-09 00:10:00,2.43574,2.44079,2.435,2.44028,10250000.0
2008-01-09 00:11:00,2.43957,2.44055,2.4354,2.43705,8630000.0
2008-01-09 00:12:00,2.43972,2.43983,2.43677,2.43937,6500000.0
2008-01-09 00:13:00,2.4393,2.44016,2.43525,2.44016,6250000.0
2008-01-09 00:14:00,2.44073,2.44118,2.43666,2.43738,8750000.0
2008-01-09 00:15:00,2.43888,2.43958,2.43783,2.43804,6750000.0
2008-01-09 00:16:00,2.4328,2.43874,2.4328,2.43633,8260000.0
2008-01-09 00:17:00,2.43995,2.43995,2.4348,2.43628,7500000.0
2008-01-09 00:18:00,2.44013,2.44106,2.43726,2.43726,7500000.0
2008-01-09 00:19:00,2.43952,2.43952,2.43772,2.43772,6380000.0
2008-01-09 00:20:00,2.43798,2.43929,2.43798,2.43847,6250000.0
2008-01-09 00:21:00,2.43701,2.43947,2.43464,2.43911,5750000.0
2008-01-09 00:23:00,2.43644,2.4405,2.43579,2.4405,6500000.0
2008-01-09 00:24:00,2.44016,2.44063,2.4374,2.43747,7000000.0
2008-01-09 00:25:00,2.43814,2.43971,2.43673,2.43673,9500000.0
2008-01-09 00:26:00,2.43667,2.43963,2.43667,2.43944,7000000.0
2008-01-09 00:27:00,2.43765,2.43955,2.43422,2.43913,6000000.0
2008-01-09 00:28:00,2.43782,2.4404,2.43782,2.43825,6500000.0
2008-01-09 00:29:00,2.43504,2.44041,2.43504,2.43903,10750000.0
2008-01-09 00:30:00,2.44002,2.44002,2.43416,2.43915,10750000.0
2008-01-09 00:31:00,2.43574,2.4404,2.435,2.4404,6750000.0
2008-01-09 00:32:00,2.44063,2.44063,2.43415,2.43866,10250000.0
2008-01-09 00:33:00,2.43724,2.44028,2.43339,2.43938,5500000.0
2008-01-09 00:34:00,2.43788,2.43979,2.43346,2.43945,7500000.0
2008-01-09 00:35:00,2.43844,2.43961,2.43508,2.43939,7630000.0
2008-01-09 00:36:00,2.43862,2.43915,2.43452,2.43814,9130000.0
2008-01-09 00:37:00,2.43859,2.43973,2.43775,2.43904,9000000.0
2008-01-09 00:38:00,2.43928,2.43928,2.43391,2.43824,12000000.0
2008-01-09 00:39:00,2.4353,2.43892,2.43332,2.43509,6250000.0
2008-01-09 00:40:00,2.4392,2.4392,2.43335,2.43704,8000000.0
2008-01-09 00:41:00,2.44018,2.44037,2.43584,2.43811,5750000.0
2008-01-09 00:42:00,2.43827,2.43861,2.43519,2.43823,9000000.0
2008-01-09 00:43:00,2.43611,2.43991,2.43611,2.43991,7500000.0
2008-01-09 00:44:00,2.43258,2.43937,2.43258,2.43849,5880000.0
2008-01-09 00:45:00,2.43914,2.4398,2.43472,2.4398,12250000.0
2008-01-09 00:47:00,2.43887,2.43905,2.43427,2.43864,6750000.0
2008-01-09 00:48:00,2.43347,2.43815,2.43347,2.43628,5500000.0
2008-01-09 00:49:00,2.43917,2.44025,2.43589,2.43722,5130000.0
2008-01-09 00:50:00,2.43776,2.43904,2.43567,2.43839,5250000.0
2008-01-09 00:51:00,2.43677,2.44063,2.43487,2.4375,8000000.0
2008-01-09 00:52:00,2.43898,2.43909,2.43546,2.43909,7250000.0
2008-01-09 00:53:00,2.43874,2.43956,2.43519,2.43725,14750000.0
2008-01-09 00:54:00,2.43915,2.4394,2.43714,2.43765,6500000.0
2008-01-09 00:55:00,2.43762,2.44002,2.43652,2.43652,7250000.0
2008-01-09 00:56:00,2.4379,2.43924,2.43718,2.4376,7250000.0
2008-01-09 00:57:00,2.43926,2.43995,2.43748,2.43748,6130000.0
2008-01-09 00:58:00,2.43936,2.43936,2.43531,2.43764,8880000.0
2008-01-09 00:59:00,2.43955,2.44026,2.43702,2.44026,8500000.0
2008-01-09 01:00:00,2.44032,2.44032,2.43447,2.43667,5250000.0
2008-01-09 01:01:00,2.43773,2.43973,2.43682,2.43973,9000000.0
2008-01-09 01:02:00,2.43477,2.43959,2.43448,2.43666,9760000.0
2008-01-09 01:03:00,2.44019,2.44047,2.43321,2.44043,14250000.0
2008-01-09 01:04:00,2.43838,2.44086,2.43408,2.43967,13750000.0
2008-01-09 01:05:00,2.43971,2.43999,2.43429,2.43837,10630000.0
2008-01-09 01:06:00,2.43697,2.43972,2.43697,2.43962,8260000.0
2008-01-09 01:07:00,2.43858,2.44003,2.43557,2.43557,6130000.0
2008-01-09 01:08:00,2.4401,2.4401,2.43617,2.43719,9260000.0
2008-01-09 01:09:00,2.43861,2.43988,2.43526,2.43707,5500000.0
2008-01-09 01:10:00,2.43894,2.44146,2.43839,2.43839,6750000.0
2008-01-09 01:11:00,2.43808,2.44029,2.43704,2.44029,6380000.0
2008-01-09 01:12:00,2.44044,2.44084,2.43737,2.44061,11750000.0
2008-01-09 01:13:00,2.43885,2.43993,2.4348,2.43993,9500000.0
2008-01-09 01:14:00,2.43906,2.44008,2.43567,2.43958,8750000.0
2008-01-09 01:15:00,2.43859,2.44046,2.43611,2.44009,5500000.0
2008-01-09 01:16:00,2.43882,2.44058,2.43558,2.43979,11260000.0
2008-01-09 01:17:00,2.44011,2.44025,2.43589,2.43961,7250000.0
2008-01-09 01:18:00,2.43378,2.43998,2.43378,2.43998,7000000.0
2008-01-09 01:19:00,2.43784,2.44032,2.43593,2.43993,7130000.0
2008-01-09 01:20:00,2.43838,2.43838,2.43766,2.43766,2250000.0
2008-01-09 01:21:00,2.43973,2.44117,2.43845,2.4392,11750000.0
2008-01-09 01:22:00,2.43454,2.43861,2.4305,2.4305,17500000.0
2008-01-09 01:23:00,2.43943,2.44179,2.4369,2.44069,13010000.0
2008-01-09 01:24:00,2.4383,2.43991,2.43568,2.43949,7750000.0
2008-01-09 01:25:00,2.4379,2.43959,2.43414,2.43585,11000000.0
2008-01-09 01:26:00,2.43855,2.43995,2.43622,2.43763,6250000.0
2008-01-09 01:27:00,2.436,2.44001,2.43541,2.4383,10500000.0
2008-01-09 01:28:00,2.44056,2.44056,2.43743,2.43743,6250000.0
2008-01-09 01:29:00,2.44027,2.44027,2.43654,2.43654,9130000.0
2008-01-09 01:30:00,2.43921,2.43945,2.4375,2.4375,7130000.0
2008-01-09 01:31:00,2.43655,2.43909,2.43445,2.43744,9500000.0
2008-01-09 01:32:00,2.43949,2.43989,2.43911,2.43921,5630000.0
2008-01-09 01:33:00,2.44001,2.44001,2.43578,2.43854,11500000.0
2008-01-09 01:34:00,2.43845,2.4399,2.43421,2.43754,9130000.0
2008-01-09 01:35:00,2.43681,2.43874,2.43352,2.43352,7750000.0
2008-01-09 01:36:00,2.43896,2.44041,2.43742,2.43849,8500000.0
2008-01-09 01:37:00,2.43913,2.4404,2.43575,2.43994,14010000.0
2008-01-09 01:38:00,2.43915,2.43959,2.43715,2.43715,6000000.0
2008-01-09 01:39:00,2.43999,2.43999,2.43546,2.43546,6130000.0
2008-01-09 01:40:00,2.43831,2.43949,2.43626,2.43915,7880000.0
2008-01-09 01:41:00,2.43852,2.43981,2.43596,2.43596,5500000.0
2008-01-09 01:42:00,2.43598,2.43954,2.43598,2.43681,5630000.0
2008-01-09 01:43:00,2.43782,2.43878,2.43542,2.43672,7000000.0
2008-01-09 01:44:00,2.43685,2.44004,2.43685,2.44004,5500000.0
2008-01-09 01:45:00,2.43867,2.43882,2.43529,2.43529,11380000.0
2008-01-09 01:46:00,2.43724,2.43948,2.4352,2.43589,11630000.0
2008-01-09 01:47:00,2.43798,2.44034,2.43532,2.44034,8250000.0
2008-01-09 01:48:00,2.43847,2.43899,2.43401,2.43899,9000000.0
2008-01-09 01:49:00,2.44026,2.44026,2.43691,2.43756,8250000.0
2008-01-09 01:50:00,2.43629,2.44063,2.43629,2.43754,6500000.0
2008-01-09 01:51:00,2.43998,2.44016,2.43822,2.44001,6880000.0
2008-01-09 01:52:00,2.43508,2.44086,2.43508,2.43975,9250000.0
2008-01-09 01:53:00,2.43824,2.44076,2.43701,2.43701,7250000.0
2008-01-09 01:54:00,2.43884,2.44075,2.43615,2.43977,11500000.0
2008-01-09 01:55:00,2.44002,2.44135,2.43639,2.44135,12750000.0
2008-01-09 01:56:00,2.44029,2.44127,2.43708,2.44127,4630000.0
2008-01-09 01:57:00,2.43915,2.44094,2.43915,2.43998,9250000.0
2008-01-09 01:58:00,2.44041,2.44041,2.4393,2.43992,5630000.0
2008-01-09 02:00:00,2.4377,2.43956,2.43679,2.43712,7000000.0
2008-01-09 02:01:00,2.43853,2.44091,2.43853,2.43875,12750000.0
2008-01-09 02:03:00,2.4396,2.44002,2.43569,2.43796,10000000.0
2008-01-09 02:04:00,2.43783,2.43952,2.43315,2.43716,16380000.0
2008-01-09 02:05:00,2.43793,2.43889,2.43554,2.43886,7880000.0
2008-01-09 02:06:00,2.43588,2.44029,2.43588,2.43685,7250000.0
2008-01-09 02:07:00,2.4354,2.43933,2.4354,2.43706,4500000.0
2008-01-09 02:08:00,2.4395,2.4395,2.43668,2.43723,5500000.0
2008-01-09 02:09:00,2.43925,2.43999,2.43492,2.43492,8750000.0
2008-01-09 02:10:00,2.43751,2.43917,2.4363,2.43694,10750000.0
2008-01-09 02:11:00,2.43814,2.43913,2.43529,2.43529,7500000.0
2008-01-09 02:12:00,2.43771,2.43957,2.43722,2.43755,10250000.0
2008-01-09 02:13:00,2.43424,2.43887,2.43407,2.43596,13250000.0
2008-01-09 02:14:00,2.43776,2.43945,2.43365,2.43805,11380000.0
2008-01-09 02:15:00,2.43739,2.43965,2.43292,2.43743,17880000.0
2008-01-09 02:16:00,2.43987,2.4401,2.43473,2.43958,8500000.0
2008-01-09 02:17:00,2.43447,2.43861,2.43374,2.43861,9130000.0
2008-01-09 02:18:00,2.43869,2.43927,2.43431,2.43901,12260000.0
2008-01-09 02:19:00,2.43941,2.44013,2.43679,2.43679,5750000.0
2008-01-09 02:20:00,2.43794,2.43876,2.43449,2.43712,5250000.0
2008-01-09 02:21:00,2.43645,2.43864,2.43633,2.43864,7000000.0
2008-01-09 02:22:00,2.43877,2.43877,2.43757,2.43821,5630000.0
2008-01-09 02:23:00,2.43698,2.43931,2.43693,2.43879,6750000.0
2008-01-09 02:24:00,2.43741,2.4412,2.43655,2.43958,14000000.0
2008-01-09 02:25:00,2.43698,2.43878,2.43486,2.43486,7500000.0
2008-01-09 02:26:00,2.43991,2.43991,2.43536,2.43905,8130000.0
2008-01-09 02:27:00,2.43756,2.43936,2.43363,2.43883,9750000.0
2008-01-09 02:28:00,2.43748,2.43951,2.43516,2.43918,7500000.0
2008-01-09 02:29:00,2.43633,2.4405,2.43633,2.43742,6750000.0
2008-01-09 02:30:00,2.43801,2.43805,2.43668,2.43805,6380000.0
2008-01-09 02:31:00,2.43579,2.43841,2.43554,2.43742,5880000.0
2008-01-09 02:32:00,2.43798,2.43885,2.43513,2.43662,11000000.0
2008-01-09 02:33:00,2.43387,2.43876,2.43387,2.43751,9500000.0
2008-01-09 02:34:00,2.43872,2.43872,2.43328,2.43785,7000000.0
2008-01-09 02:35:00,2.43607,2.43853,2.43493,2.4363,7000000.0
2008-01-09 02:36:00,2.43681,2.43789,2.43274,2.43274,9500000.0
2008-01-09 02:37:00,2.43863,2.43863,2.43361,2.43632,8500000.0
2008-01-09 02:38:00,2.43823,2.43837,2.43292,2.4377,13130000.0
2008-01-09 02:39:00,2.43739,2.43835,2.43574,2.43832,6250000.0
2008-01-09 02:40:00,2.43409,2.43933,2.43409,2.43924,7250000.0
2008-01-09 02:41:00,2.43396,2.43987,2.43326,2.43987,8130000.0
2008-01-09 02:42:00,2.43949,2.43949,2.43584,2.43942,14250000.0
2008-01-09 02:43:00,2.43803,2.43894,2.43572,2.43892,8250000.0
2008-01-09 02:44:00,2.43668,2.43933,2.4358,2.43737,10500000.0
2008-01-09 02:45:00,2.43914,2.43914,2.4329,2.43832,6000000.0
2008-01-09 02:46:00,2.43384,2.43841,2.43384,2.4373,11500000.0
2008-01-09 02:47:00,2.43672,2.43844,2.43597,2.43844,7250000.0
2008-01-09 02:49:00,2.43651,2.43889,2.43594,2.43889,5250000.0
2008-01-09 02:50:00,2.43789,2.43866,2.43537,2.43631,14250000.0
2008-01-09 02:51:00,2.43753,2.43905,2.43428,2.43905,7750000.0
2008-01-09 02:52:00,2.43521,2.43906,2.43521,2.43906,8260000.0
2008-01-09 02:53:00,2.43952,2.43952,2.437,2.43917,5250000.0
2008-01-09 02:54:00,2.43768,2.43918,2.43517,2.43643,5250000.0
2008-01-09 02:55:00,2.43852,2.43906,2.43738,2.43906,5500000.0
2008-01-09 02:56:00,2.43738,2.43926,2.43582,2.43582,10880000.0
2008-01-09 02:57:00,2.43759,2.43912,2.43611,2.43824,15500000.0
2008-01-09 02:58:00,2.43742,2.43792,2.43443,2.43647,7750000.0
2008-01-09 02:59:00,2.43974,2.43974,2.43236,2.43615,12750000.0
2008-01-09 03:00:00,2.4366,2.43859,2.43294,2.43809,7750000.0
2008-01-09 03:01:00,2.43659,2.43659,2.43184,2.43426,14630000.0
2008-01-09 03:02:00,2.43842,2.43842,2.43617,2.43782,6880000.0
2008-01-09 03:03:00,2.43834,2.43834,2.43646,2.43781,8250000.0
2008-01-09 03:04:00,2.43684,2.43834,2.4359,2.43692,11750000.0
2008-01-09 03:05:00,2.43435,2.43881,2.43435,2.43644,6750000.0
2008-01-09 03:06:00,2.43352,2.43866,2.43293,2.43645,15510000.0
2008-01-09 03:07:00,2.43566,2.43788,2.43481,2.43481,8000000.0
2008-01-09 03:08:00,2.43725,2.43974,2.43493,2.43782,10250000.0
2008-01-09 03:09:00,2.4386,2.4387,2.43727,2.43839,6010000.0
2008-01-09 03:10:00,2.43503,2.43926,2.43503,2.43832,14250000.0
2008-01-09 03:11:00,2.43643,2.43782,2.43253,2.43401,9630000.0
2008-01-09 03:13:00,2.4408,2.4408,2.43288,2.43288,10500000.0
2008-01-09 03:14:00,2.4363,2.43787,2.43442,2.43773,7250000.0
2008-01-09 03:15:00,2.43718,2.43786,2.43212,2.43212,13000000.0
2008-01-09 03:16:00,2.43728,2.43883,2.43545,2.43678,7630000.0
2008-01-09 03:17:00,2.43861,2.43861,2.43341,2.43796,8750000.0
2008-01-09 03:18:00,2.43574,2.43756,2.43574,2.43756,10500000.0
2008-01-09 03:19:00,2.43675,2.43778,2.43468,2.43468,5500000.0
2008-01-09 03:20:00,2.43647,2.43683,2.43249,2.43673,8500000.0
2008-01-09 03:21:00,2.43653,2.43948,2.43562,2.43768,7000000.0
2008-01-09 03:22:00,2.43844,2.43844,2.43601,2.43601,6000000.0
2008-01-09 03:23:00,2.43631,2.43921,2.43382,2.43711,10000000.0
2008-01-09 03:24:00,2.43593,2.43752,2.43525,2.43525,10750000.0
2008-01-09 03:25:00,2.43706,2.4391,2.43254,2.4391,9250000.0
2008-01-09 03:26:00,2.43904,2.43904,2.43496,2.43569,5500000.0
2008-01-09 03:27:00,2.43821,2.43821,2.43403,2.43721,7500000.0
2008-01-09 03:28:00,2.43702,2.43815,2.43699,2.43808,6250000.0
2008-01-09 03:29:00,2.43635,2.43859,2.4358,2.4358,8500000.0
2008-01-09 03:30:00,2.43712,2.43821,2.43273,2.43273,8500000.0
2008-01-09 03:31:00,2.43273,2.43811,2.43273,2.43811,6000000.0
2008-01-09 03:32:00,2.43881,2.43881,2.43527,2.43786,6500000.0
2008-01-09 03:33:00,2.43566,2.43809,2.43366,2.43366,9000000.0
2008-01-09 03:34:00,2.43695,2.43903,2.43355,2.43509,11500000.0
2008-01-09 03:35:00,2.43635,2.43793,2.43593,2.43748,6000000.0
2008-01-09 03:36:00,2.43766,2.43779,2.43365,2.43532,5500000.0
2008-01-09 03:37:00,2.43601,2.43813,2.43268,2.43813,8250000.0
2008-01-09 03:38:00,2.43779,2.43796,2.43263,2.43263,12000000.0
2008-01-09 03:39:00,2.43752,2.43813,2.43563,2.43732,14510000.0
2008-01-09 03:40:00,2.43676,2.438,2.434,2.43427,9000000.0
2008-01-09 03:41:00,2.43661,2.43789,2.43219,2.43219,7250000.0
2008-01-09 03:42:00,2.43511,2.43781,2.43482,2.43768,10000000.0
2008-01-09 03:43:00,2.4376,2.4376,2.43572,2.43572,8750000.0
2008-01-09 03:44:00,2.43641,2.43665,2.43459,2.43665,5630000.0
2008-01-09 03:45:00,2.43602,2.43795,2.43573,2.43677,6500000.0
2008-01-09 03:46:00,2.43588,2.43728,2.43462,2.4361,10000000.0
2008-01-09 03:47:00,2.43784,2.43862,2.43301,2.43646,6000000.0
2008-01-09 03:48:00,2.438,2.43837,2.4342,2.43627,10750000.0
2008-01-09 03:49:00,2.43396,2.43757,2.43396,2.4361,8130000.0
2008-01-09 03:50:00,2.43571,2.43908,2.43355,2.43355,6250000.0
2008-01-09 03:51:00,2.43938,2.43938,2.43641,2.43914,10750000.0
2008-01-09 03:52:00,2.43697,2.43697,2.43183,2.43242,8000000.0
2008-01-09 03:53:00,2.43709,2.43903,2.43509,2.43761,9000000.0
2008-01-09 03:55:00,2.43853,2.43853,2.43413,2.43833,13000000.0
2008-01-09 03:56:00,2.43785,2.44035,2.43665,2.43866,13500000.0
2008-01-09 03:58:00,2.43806,2.43883,2.43447,2.43822,6130000.0
2008-01-09 03:59:00,2.43675,2.4382,2.43632,2.43779,9010000.0
2008-01-09 04:00:00,2.43843,2.43843,2.43653,2.43817,8000000.0
2008-01-09 04:01:00,2.43787,2.43862,2.43349,2.43859,6510000.0
2008-01-09 04:02:00,2.43652,2.43837,2.43502,2.43768,13000000.0
2008-01-09 04:03:00,2.43708,2.43828,2.43439,2.436,13500000.0
2008-01-09 04:04:00,2.43787,2.43787,2.43387,2.43741,7750000.0
2008-01-09 04:05:00,2.43642,2.43644,2.43571,2.43631,13500000.0
2008-01-09 04:06:00,2.43601,2.43738,2.43479,2.43639,7750000.0
2008-01-09 04:07:00,2.4336,2.4375,2.4336,2.43691,7630000.0
2008-01-09 04:08:00,2.43693,2.43852,2.43209,2.43598,7250000.0
2008-01-09 04:09:00,2.43893,2.43893,2.4336,2.43365,11000000.0
2008-01-09 04:10:00,2.43499,2.43625,2.43201,2.43221,8140000.0
2008-01-09 04:11:00,2.43789,2.43949,2.4364,2.4364,13500000.0
2008-01-09 04:12:00,2.43907,2.43997,2.43907,2.43972,9000000.0
2008-01-09 04:13:00,2.43677,2.43814,2.43375,2.4372,8250000.0
2008-01-09 04:14:00,2.43951,2.43951,2.43419,2.43419,7750000.0
2008-01-09 04:15:00,2.43772,2.43933,2.43772,2.43885,4880000.0
2008-01-09 04:16:00,2.43484,2.43908,2.43484,2.43908,7250000.0
2008-01-09 04:17:00,2.43843,2.43888,2.4342,2.43888,9500000.0
2008-01-09 04:18:00,2.43722,2.43914,2.43403,2.43593,7000000.0
2008-01-09 04:19:00,2.43832,2.43923,2.43485,2.43485,11750000.0
2008-01-09 04:20:00,2.43723,2.43934,2.4337,2.4391,13000000.0
2008-01-09 04:21:00,2.43816,2.43956,2.43745,2.4386,7640000.0
2008-01-09 04:22:00,2.44135,2.44135,2.43897,2.44013,12500000.0
2008-01-09 04:23:00,2.43848,2.43963,2.43525,2.43658,11880000.0
2008-01-09 04:24:00,2.43985,2.43985,2.43392,2.4381,8250000.0
2008-01-09 04:25:00,2.43928,2.43928,2.43441,2.43441,7750000.0
2008-01-09 04:27:00,2.4397,2.4397,2.43648,2.43737,7380000.0
2008-01-09 04:28:00,2.4369,2.43846,2.43266,2.43428,9000000.0
2008-01-09 04:29:00,2.43896,2.43962,2.43164,2.43879,8380000.0
2008-01-09 04:30:00,2.43766,2.44,2.43477,2.43721,5500000.0
2008-01-09 04:31:00,2.43641,2.43748,2.43195,2.43195,8630000.0
2008-01-09 04:32:00,2.43688,2.44036,2.43481,2.43909,9260000.0
2008-01-09 04:33:00,2.43785,2.43883,2.43107,2.43604,5500000.0
2008-01-09 04:34:00,2.43489,2.43841,2.43463,2.43684,6130000.0
2008-01-09 04:35:00,2.43578,2.43892,2.43421,2.43665,10500000.0
2008-01-09 04:36:00,2.43654,2.43891,2.43276,2.43276,8750000.0
2008-01-09 04:37:00,2.43647,2.43647,2.4323,2.4323,7500000.0
2008-01-09 04:38:00,2.43924,2.43942,2.436,2.43925,6000000.0
2008-01-09 04:39:00,2.43682,2.43844,2.43416,2.43416,10000000.0
2008-01-09 04:40:00,2.43465,2.44132,2.43465,2.43926,8880000.0
2008-01-09 04:41:00,2.44013,2.44052,2.43657,2.44011,14130000.0
2008-01-09 04:42:00,2.4373,2.43959,2.43539,2.43653,7750000.0
2008-01-09 04:43:00,2.43877,2.43943,2.4366,2.43686,6750000.0
2008-01-09 04:44:00,2.43726,2.43825,2.43645,2.43645,9130000.0
2008-01-09 04:45:00,2.43823,2.4387,2.43665,2.43677,10630000.0
2008-01-09 04:46:00,2.43763,2.43837,2.43453,2.43495,8250000.0
2008-01-09 04:47:00,2.43644,2.43694,2.43458,2.43581,6760000.0
2008-01-09 04:48:00,2.43925,2.43925,2.43501,2.43646,10250000.0
2008-01-09 04:49:00,2.43715,2.43856,2.43417,2.43417,7750000.0
2008-01-09 04:50:00,2.43787,2.43868,2.42991,2.43656,8500000.0
2008-01-09 04:51:00,2.4398,2.4398,2.43627,2.43663,8880000.0
2008-01-09 04:52:00,2.43661,2.43892,2.43282,2.43892,11000000.0
2008-01-09 04:53:00,2.43763,2.43864,2.43552,2.43826,7750000.0
2008-01-09 04:54:00,2.43745,2.43969,2.43604,2.43969,10000000.0
2008-01-09 04:55:00,2.4373,2.43885,2.43559,2.43608,8880000.0
2008-01-09 04:56:00,2.43921,2.43921,2.43653,2.43883,7380000.0
2008-01-09 04:57:00,2.43879,2.43879,2.43189,2.43189,5130000.0
2008-01-09 04:58:00,2.4371,2.43832,2.43527,2.43653,7130000.0
2008-01-09 04:59:00,2.43885,2.43885,2.43436,2.43565,8510000.0
2008-01-09 05:00:00,2.43919,2.43973,2.43612,2.43748,9630000.0
2008-01-09 05:01:00,2.4358,2.43734,2.4358,2.43671,9250000.0
2008-01-09 05:02:00,2.43583,2.43971,2.43173,2.43605,11500000.0
2008-01-09 05:03:00,2.43732,2.43853,2.43607,2.43607,6380000.0
2008-01-09 05:04:00,2.43529,2.43764,2.43239,2.4371,5630000.0
2008-01-09 05:05:00,2.4364,2.43892,2.43339,2.43892,6760000.0
2008-01-09 05:06:00,2.43614,2.43921,2.43614,2.43651,10000000.0
2008-01-09 05:07:00,2.43737,2.43857,2.43585,2.43585,11130000.0
2008-01-09 05:08:00,2.43678,2.43888,2.43606,2.43888,7750000.0
2008-01-09 05:09:00,2.43534,2.43827,2.43534,2.43609,6500000.0
2008-01-09 05:10:00,2.43259,2.43811,2.43259,2.43711,6000000.0
2008-01-09 05:11:00,2.43548,2.43874,2.43548,2.43593,12510000.0
2008-01-09 05:12:00,2.43716,2.43839,2.43523,2.43616,7880000.0
2008-01-09 05:13:00,2.43941,2.44022,2.43798,2.43903,7130000.0
2008-01-09 05:14:00,2.43657,2.43844,2.4344,2.43813,8750000.0
2008-01-09 05:15:00,2.43593,2.43748,2.43485,2.43536,12380000.0
2008-01-09 05:16:00,2.43717,2.43906,2.43546,2.43906,5630000.0
2008-01-09 05:17:00,2.43735,2.4381,2.43632,2.4381,9000000.0
2008-01-09 05:18:00,2.436,2.43781,2.43253,2.43765,10510000.0
2008-01-09 05:19:00,2.43756,2.43838,2.43663,2.43821,7130000.0
2008-01-09 05:20:00,2.4398,2.44026,2.43582,2.43909,8130000.0
2008-01-09 05:21:00,2.43967,2.44007,2.43443,2.44001,9380000.0
2008-01-09 05:22:00,2.43758,2.43846,2.43422,2.43846,7380000.0
2008-01-09 05:23:00,2.43873,2.43917,2.43425,2.43812,6380000.0
2008-01-09 05:24:00,2.44005,2.44013,2.43892,2.43892,5500000.0
2008-01-09 05:26:00,2.43759,2.43953,2.4356,2.43953,6250000.0
2008-01-09 05:27:00,2.43664,2.43666,2.43376,2.4355,11500000.0
2008-01-09 05:28:00,2.43968,2.43969,2.43504,2.43861,11130000.0
2008-01-09 05:29:00,2.43838,2.44023,2.43655,2.43995,8000000.0
2008-01-09 05:30:00,2.43775,2.43895,2.43687,2.43709,10750000.0
2008-01-09 05:31:00,2.44042,2.44127,2.43677,2.44032,7500000.0
2008-01-09 05:32:00,2.43761,2.44016,2.43526,2.44016,7750000.0
2008-01-09 05:33:00,2.43704,2.43961,2.4361,2.43883,12130000.0
2008-01-09 05:34:00,2.44004,2.44042,2.43695,2.44039,6000000.0
2008-01-09 05:35:00,2.43785,2.43898,2.43271,2.43858,11250000.0
2008-01-09 05:36:00,2.43915,2.43966,2.43749,2.43861,7000000.0
2008-01-09 05:37:00,2.43731,2.43868,2.43562,2.4368,5880000.0
2008-01-09 05:38:00,2.43688,2.43906,2.43687,2.43745,7000000.0
2008-01-09 05:39:00,2.43765,2.44009,2.43321,2.43983,10000000.0
2008-01-09 05:40:00,2.43812,2.43967,2.43692,2.43967,5880000.0
2008-01-09 05:41:00,2.43786,2.43904,2.43492,2.43751,8500000.0
2008-01-09 05:42:00,2.44041,2.44102,2.43542,2.44041,8250000.0
2008-01-09 05:44:00,2.43687,2.44108,2.43687,2.44062,8260000.0
2008-01-09 05:45:00,2.43704,2.43828,2.43491,2.43814,5500000.0
2008-01-09 05:46:00,2.43862,2.43907,2.43682,2.43907,5630000.0
2008-01-09 05:47:00,2.43751,2.43948,2.43722,2.43722,6130000.0
2008-01-09 05:48:00,2.43724,2.43952,2.43683,2.43952,8260000.0
2008-01-09 05:49:00,2.43803,2.43856,2.43671,2.43671,6010000.0
2008-01-09 05:50:00,2.43631,2.43868,2.43072,2.43208,6250000.0
2008-01-09 05:52:00,2.4396,2.44022,2.43607,2.43863,9000000.0
2008-01-09 05:53:00,2.43856,2.43906,2.43544,2.43906,7000000.0
2008-01-09 05:55:00,2.43705,2.43866,2.43345,2.43556,6250000.0
2008-01-09 05:56:00,2.43957,2.43957,2.43315,2.4384,10630000.0
2008-01-09 05:57:00,2.43827,2.43875,2.4367,2.43825,5500000.0
2008-01-09 05:58:00,2.43793,2.43863,2.4344,2.43863,6630000.0
2008-01-09 05:59:00,2.43458,2.4374,2.43458,2.43634,6500000.0
2008-01-09 06:00:00,2.43729,2.43845,2.43569,2.43569,7130000.0
2008-01-09 06:01:00,2.43981,2.43981,2.43793,2.43979,10130000.0
2008-01-09 06:03:00,2.43539,2.4393,2.43539,2.4393,7380000.0
2008-01-09 06:04:00,2.43742,2.4384,2.4352,2.43595,6380000.0
2008-01-09 06:05:00,2.43522,2.43674,2.43449,2.43554,10760000.0
2008-01-09 06:06:00,2.43821,2.439,2.43385,2.4358,7760000.0
2008-01-09 06:07:00,2.43463,2.43815,2.43463,2.43583,6630000.0
2008-01-09 06:08:00,2.43642,2.43741,2.43495,2.43495,7250000.0
2008-01-09 06:09:00,2.43677,2.43875,2.43622,2.43811,5750000.0
2008-01-09 06:10:00,2.43723,2.43723,2.43456,2.43654,8750000.0
2008-01-09 06:11:00,2.43387,2.4375,2.43387,2.43551,7500000.0
2008-01-09 06:12:00,2.43676,2.43892,2.43619,2.43758,7880000.0
2008-01-09 06:13:00,2.43694,2.43814,2.43506,2.43599,9260000.0
2008-01-09 06:14:00,2.43646,2.43843,2.43341,2.43754,8010000.0
2008-01-09 06:15:00,2.43612,2.43813,2.43612,2.43813,7380000.0
2008-01-09 06:16:00,2.43773,2.43793,2.4317,2.43697,5880000.0
2008-01-09 06:17:00,2.43951,2.43983,2.43768,2.43948,6000000.0
2008-01-09 06:18:00,2.43663,2.43809,2.43474,2.43479,6130000.0
2008-01-09 06:19:00,2.4345,2.43721,2.4345,2.43611,10000000.0
2008-01-09 06:20:00,2.43592,2.4388,2.43357,2.4388,10250000.0
2008-01-09 06:21:00,2.43635,2.43793,2.43393,2.43513,8010000.0
2008-01-09 06:22:00,2.43587,2.43874,2.43305,2.43874,14880000.0
2008-01-09 06:24:00,2.43405,2.43842,2.43405,2.43629,8250000.0
2008-01-09 06:25:00,2.43581,2.43824,2.43191,2.43824,8000000.0
2008-01-09 06:26:00,2.43682,2.438,2.43232,2.43542,10750000.0
2008-01-09 06:27:00,2.43787,2.43787,2.43458,2.43733,8500000.0
2008-01-09 06:28:00,2.43729,2.43852,2.43234,2.43852,5500000.0
2008-01-09 06:29:00,2.43558,2.43742,2.43558,2.43637,7380000.0
2008-01-09 06:30:00,2.43671,2.43817,2.43564,2.43719,7130000.0
2008-01-09 06:31:00,2.43794,2.43859,2.43418,2.43667,9000000.0
2008-01-09 06:32:00,2.43846,2.43846,2.43492,2.43562,8500000.0
2008-01-09 06:33:00,2.43588,2.43838,2.43588,2.4367,7130000.0
2008-01-09 06:34:00,2.43705,2.43779,2.43354,2.43354,8750000.0
2008-01-09 06:35:00,2.43636,2.43713,2.43253,2.43351,9000000.0
2008-01-09 06:36:00,2.43625,2.43878,2.43625,2.43859,5250000.0
2008-01-09 06:37:00,2.43685,2.43788,2.43217,2.43712,6500000.0
2008-01-09 06:38:00,2.43779,2.43779,2.43548,2.43742,9000000.0
2008-01-09 06:39:00,2.44144,2.44207,2.43997,2.44207,7750000.0
2008-01-09 06:40:00,2.43738,2.43803,2.43553,2.43803,7500000.0
2008-01-09 06:41:00,2.43568,2.43813,2.43467,2.43752,8250000.0
2008-01-09 06:42:00,2.43658,2.4384,2.43481,2.4361,7000000.0
2008-01-09 06:43:00,2.43863,2.43863,2.43657,2.43805,11500000.0
2008-01-09 06:45:00,2.43775,2.43842,2.43442,2.43578,8130000.0
2008-01-09 06:46:00,2.43734,2.43813,2.43385,2.43749,8000000.0
2008-01-09 06:47:00,2.43757,2.43818,2.43271,2.43666,11630000.0
2008-01-09 06:48:00,2.43671,2.4377,2.43397,2.43424,10750000.0
2008-01-09 06:49:00,2.43618,2.43759,2.43238,2.43759,12760000.0
2008-01-09 06:50:00,2.43687,2.43805,2.43413,2.43428,9500000.0
2008-01-09 06:51:00,2.43598,2.4373,2.43264,2.43547,9500000.0
2008-01-09 06:52:00,2.4366,2.43828,2.4358,2.43798,8880000.0
2008-01-09 06:53:00,2.43669,2.43862,2.43275,2.43862,8630000.0
2008-01-09 06:54:00,2.43701,2.43869,2.43701,2.43705,6750000.0
2008-01-09 06:55:00,2.43848,2.43848,2.43341,2.43816,16000000.0
2008-01-09 06:56:00,2.43685,2.43945,2.43453,2.43714,7750000.0
2008-01-09 06:57:00,2.43815,2.43983,2.43717,2.43781,13130000.0
2008-01-09 06:58:00,2.43728,2.43728,2.42969,2.43728,8000000.0
2008-01-09 06:59:00,2.43591,2.43801,2.43501,2.4377,6000000.0
2008-01-09 07:00:00,2.43557,2.43845,2.434,2.43823,7750000.0
2008-01-09 07:01:00,2.43606,2.43821,2.43463,2.43784,7000000.0
2008-01-09 07:02:00,2.43578,2.4381,2.43578,2.43697,9500000.0
2008-01-09 07:03:00,2.43622,2.43807,2.43432,2.43807,12630000.0
2008-01-09 07:04:00,2.43731,2.4375,2.43385,2.43731,9500000.0
2008-01-09 07:05:00,2.43722,2.43772,2.43347,2.43453,14630000.0
2008-01-09 07:06:00,2.43596,2.4378,2.43249,2.43778,10750000.0
2008-01-09 07:07:00,2.43361,2.43833,2.43361,2.43732,9250000.0
2008-01-09 07:08:00,2.43681,2.43762,2.4357,2.43741,8750000.0
2008-01-09 07:09:00,2.43511,2.43816,2.43468,2.43468,8510000.0
2008-01-09 07:10:00,2.43598,2.43841,2.43256,2.43614,8500000.0
2008-01-09 07:11:00,2.43859,2.43859,2.43445,2.43773,8250000.0
2008-01-09 07:12:00,2.43611,2.43805,2.43611,2.43756,7250000.0
2008-01-09 07:13:00,2.43642,2.43828,2.43389,2.43389,12750000.0
2008-01-09 07:14:00,2.43604,2.43827,2.4351,2.4362,7130000.0
2008-01-09 07:15:00,2.43731,2.43783,2.43397,2.4362,8880000.0
2008-01-09 07:16:00,2.43626,2.43817,2.43136,2.43694,6380000.0
2008-01-09 07:17:00,2.43711,2.43723,2.43129,2.43507,9000000.0
2008-01-09 07:18:00,2.43696,2.43804,2.43562,2.43753,15130000.0
2008-01-09 07:19:00,2.43359,2.43682,2.43191,2.43191,6130000.0
2008-01-09 07:20:00,2.43509,2.43838,2.43509,2.43781,10000000.0
2008-01-09 07:21:00,2.43563,2.43828,2.43563,2.43748,7500000.0
2008-01-09 07:22:00,2.43706,2.43777,2.43293,2.43578,11250000.0
2008-01-09 07:23:00,2.43619,2.43803,2.43507,2.43701,15000000.0
2008-01-09 07:24:00,2.43574,2.43853,2.43363,2.43753,10380000.0
2008-01-09 07:25:00,2.43816,2.43816,2.43258,2.43401,6000000.0
2008-01-09 07:26:00,2.43452,2.43703,2.43254,2.43266,9500000.0
2008-01-09 07:27:00,2.43785,2.43785,2.43229,2.43754,11500000.0
2008-01-09 07:28:00,2.43653,2.43853,2.43396,2.43396,13500000.0
2008-01-09 07:29:00,2.4358,2.43795,2.43517,2.4369,8500000.0
2008-01-09 07:30:00,2.43623,2.43828,2.43422,2.43422,8880000.0
2008-01-09 07:31:00,2.43691,2.43739,2.43464,2.43464,13000000.0
2008-01-09 07:32:00,2.43575,2.43811,2.43252,2.43618,6250000.0
2008-01-09 07:33:00,2.43477,2.4363,2.43477,2.43509,10880000.0
2008-01-09 07:34:00,2.43308,2.4379,2.43308,2.43623,8000000.0
2008-01-09 07:35:00,2.43677,2.43736,2.43389,2.43736,6250000.0
2008-01-09 07:36:00,2.43423,2.43775,2.43423,2.43601,9000000.0
2008-01-09 07:37:00,2.43482,2.43776,2.43482,2.43776,10250000.0
2008-01-09 07:38:00,2.43681,2.43755,2.43269,2.4373,6000000.0
2008-01-09 07:39:00,2.43344,2.43808,2.43344,2.43718,5630000.0
2008-01-09 07:40:00,2.43605,2.43759,2.43472,2.43606,7750000.0
2008-01-09 07:41:00,2.43761,2.43771,2.43374,2.4373,13000000.0
2008-01-09 07:42:00,2.43343,2.43702,2.43343,2.43522,7260000.0
2008-01-09 07:43:00,2.43555,2.43763,2.43254,2.43763,8500000.0
2008-01-09 07:44:00,2.43694,2.43694,2.43288,2.43679,8750000.0
2008-01-09 07:45:00,2.43355,2.43712,2.43355,2.43701,6750000.0
2008-01-09 07:46:00,2.43323,2.43795,2.43243,2.43765,9000000.0
2008-01-09 07:47:00,2.43566,2.43806,2.43416,2.43797,9000000.0
2008-01-09 07:48:00,2.43587,2.43747,2.43146,2.43747,7130000.0
2008-01-09 07:49:00,2.43623,2.43863,2.43377,2.43377,8000000.0
2008-01-09 07:50:00,2.43429,2.43737,2.43196,2.43737,10880000.0
2008-01-09 07:51:00,2.43558,2.43677,2.43558,2.43625,6250000.0
2008-01-09 07:52:00,2.4358,2.43764,2.4337,2.43764,7380000.0
2008-01-09 07:53:00,2.43643,2.43813,2.43297,2.43663,10750000.0
2008-01-09 07:54:00,2.43795,2.43825,2.43647,2.43647,9000000.0
2008-01-09 07:55:00,2.43685,2.43825,2.43468,2.43669,8750000.0
2008-01-09 07:56:00,2.437,2.43817,2.43576,2.43817,9750000.0
2008-01-09 07:57:00,2.43739,2.43831,2.43119,2.43544,8880000.0
2008-01-09 07:58:00,2.43639,2.43721,2.43173,2.43227,5750000.0
2008-01-09 07:59:00,2.43593,2.43746,2.43459,2.43746,11500000.0
2008-01-09 08:00:00,2.43407,2.43706,2.42694,2.43706,5750000.0
2008-01-09 08:01:00,2.43434,2.43645,2.4316,2.43645,6250000.0
2008-01-09 08:02:00,2.43649,2.4371,2.43133,2.43472,9000000.0
2008-01-09 08:03:00,2.43615,2.43742,2.43362,2.43726,11750000.0
2008-01-09 08:04:00,2.43638,2.4372,2.43386,2.43547,8500000.0
2008-01-09 08:05:00,2.43516,2.43677,2.43401,2.4354,12750000.0
2008-01-09 08:06:00,2.43618,2.43618,2.43163,2.43351,8630000.0
2008-01-09 08:07:00,2.43189,2.43547,2.43189,2.43409,6880000.0
2008-01-09 08:08:00,2.43512,2.43638,2.43329,2.43638,6750000.0
2008-01-09 08:09:00,2.43516,2.43557,2.43097,2.43557,6750000.0
2008-01-09 08:10:00,2.43566,2.43588,2.4307,2.43395,14750000.0
2008-01-09 08:11:00,2.43435,2.43611,2.42999,2.43611,8250000.0
2008-01-09 08:12:00,2.43452,2.43525,2.43145,2.43474,6250000.0
2008-01-09 08:13:00,2.43339,2.43554,2.42997,2.43095,15880000.0
2008-01-09 08:14:00,2.43477,2.43477,2.43019,2.43407,7000000.0
2008-01-09 08:15:00,2.43071,2.43699,2.43071,2.43643,11250000.0
2008-01-09 08:16:00,2.43529,2.43564,2.43101,2.43564,8000000.0
2008-01-09 08:17:00,2.43375,2.43637,2.43149,2.43637,11000000.0
2008-01-09 08:18:00,2.43085,2.43627,2.43051,2.43591,10630000.0
2008-01-09 08:19:00,2.43459,2.43632,2.43339,2.43632,11500000.0
2008-01-09 08:20:00,2.43429,2.43661,2.43387,2.43661,9130000.0
2008-01-09 08:21:00,2.43604,2.43604,2.43435,2.43442,7250000.0
2008-01-09 08:22:00,2.4336,2.43662,2.43245,2.43425,10010000.0
2008-01-09 08:23:00,2.43609,2.43609,2.43206,2.43206,14250000.0
2008-01-09 08:24:00,2.4337,2.43555,2.43309,2.43547,6250000.0
2008-01-09 08:25:00,2.43402,2.43537,2.43021,2.43443,8000000.0
2008-01-09 08:26:00,2.4343,2.43602,2.43156,2.43574,9750000.0
2008-01-09 08:27:00,2.43521,2.43619,2.43266,2.43358,6250000.0
2008-01-09 08:28:00,2.43575,2.43668,2.4319,2.43595,7750000.0
2008-01-09 08:29:00,2.43604,2.43604,2.43062,2.43531,7500000.0
2008-01-09 08:30:00,2.43438,2.43542,2.43186,2.43542,8750000.0
2008-01-09 08:31:00,2.43478,2.43594,2.43318,2.43594,11250000.0
2008-01-09 08:32:00,2.43245,2.43549,2.43086,2.43302,9630000.0
2008-01-09 08:33:00,2.43508,2.43545,2.43136,2.43282,9250000.0
2008-01-09 08:34:00,2.43315,2.43572,2.43132,2.43297,5500000.0
2008-01-09 08:35:00,2.43501,2.43535,2.43098,2.43147,14630000.0
2008-01-09 08:36:00,2.43459,2.43631,2.43408,2.43631,8250000.0
2008-01-09 08:37:00,2.43655,2.43655,2.43291,2.4331,10500000.0
2008-01-09 08:38:00,2.43381,2.43442,2.43195,2.43442,6500000.0
2008-01-09 08:39:00,2.43372,2.43372,2.43082,2.43082,7250000.0
2008-01-09 08:40:00,2.43134,2.43568,2.43134,2.43538,7750000.0
2008-01-09 08:41:00,2.43293,2.43634,2.43293,2.43326,8750000.0
2008-01-09 08:42:00,2.43262,2.4347,2.42883,2.4347,7760000.0
2008-01-09 08:43:00,2.43512,2.43532,2.43118,2.43483,7000000.0
2008-01-09 08:44:00,2.43362,2.43554,2.43113,2.43309,5250000.0
2008-01-09 08:45:00,2.43535,2.43581,2.43235,2.43505,10000000.0
2008-01-09 08:46:00,2.43331,2.4354,2.42734,2.4351,14500000.0
2008-01-09 08:47:00,2.43486,2.43486,2.43042,2.43042,7000000.0
2008-01-09 08:48:00,2.4338,2.43535,2.42618,2.42618,8750000.0
2008-01-09 08:49:00,2.43362,2.43625,2.43183,2.43625,9380000.0
2008-01-09 08:50:00,2.43605,2.43605,2.43235,2.43531,5500000.0
2008-01-09 08:51:00,2.43479,2.43522,2.43177,2.43522,5750000.0
2008-01-09 08:52:00,2.43316,2.43505,2.43064,2.43222,9130000.0
2008-01-09 08:53:00,2.43356,2.43533,2.4305,2.43533,20010000.0
2008-01-09 08:54:00,2.43553,2.43639,2.43295,2.43347,6250000.0
2008-01-09 08:55:00,2.431,2.43525,2.431,2.43281,12500000.0
2008-01-09 08:56:00,2.43367,2.4353,2.43188,2.43326,8750000.0
2008-01-09 08:57:00,2.43461,2.43485,2.43126,2.43307,7500000.0
2008-01-09 08:58:00,2.43547,2.43547,2.43209,2.43209,5500000.0
2008-01-09 08:59:00,2.43429,2.43457,2.43071,2.43071,7500000.0
2008-01-09 09:00:00,2.43474,2.4355,2.43174,2.4355,6500000.0
2008-01-09 09:01:00,2.43349,2.43509,2.42965,2.43353,8250000.0
2008-01-09 09:02:00,2.4346,2.43666,2.43198,2.43391,8750000.0
2008-01-09 09:03:00,2.43336,2.43608,2.43211,2.43421,10750000.0
2008-01-09 09:04:00,2.43261,2.43546,2.43031,2.43373,7500000.0
2008-01-09 09:05:00,2.43194,2.43367,2.43164,2.43336,9750000.0
2008-01-09 09:06:00,2.43571,2.43571,2.4321,2.43394,9130000.0
2008-01-09 09:07:00,2.43402,2.435,2.43112,2.4342,11500000.0
2008-01-09 09:08:00,2.43278,2.43455,2.4294,2.4294,11630000.0
2008-01-09 09:09:00,2.43358,2.43608,2.43342,2.43548,6000000.0
2008-01-09 09:10:00,2.43245,2.43537,2.43023,2.43488,12250000.0
2008-01-09 09:11:00,2.43331,2.43657,2.43203,2.43634,7750000.0
2008-01-09 09:12:00,2.43538,2.43627,2.43442,2.43552,5880000.0
2008-01-09 09:13:00,2.43714,2.43714,2.43301,2.4369,5880000.0
2008-01-09 09:14:00,2.43429,2.43717,2.43186,2.43427,6630000.0
2008-01-09 09:15:00,2.43533,2.43642,2.43231,2.4349,9130000.0
2008-01-09 09:16:00,2.43668,2.43668,2.43157,2.43493,8000000.0
2008-01-09 09:17:00,2.43703,2.43708,2.42956,2.43443,11750000.0
2008-01-09 09:18:00,2.43583,2.43681,2.43132,2.43681,6750000.0
2008-01-09 09:19:00,2.43603,2.43756,2.43165,2.43697,7750000.0
2008-01-09 09:20:00,2.43609,2.43623,2.4318,2.43623,12500000.0
2008-01-09 09:21:00,2.43463,2.43637,2.43383,2.43508,9500000.0
2008-01-09 09:22:00,2.43464,2.43488,2.43124,2.43428,14880000.0
2008-01-09 09:23:00,2.4347,2.43535,2.42965,2.43184,7750000.0
2008-01-09 09:24:00,2.43204,2.43398,2.42916,2.43208,12250000.0
2008-01-09 09:25:00,2.43138,2.43516,2.43138,2.43398,10250000.0
2008-01-09 09:26:00,2.43101,2.43535,2.4295,2.43401,12750000.0
2008-01-09 09:27:00,2.42999,2.43437,2.42999,2.43437,6380000.0
2008-01-09 09:28:00,2.43233,2.43349,2.43088,2.43344,9000000.0
2008-01-09 09:29:00,2.43404,2.43412,2.43049,2.43203,16000000.0
2008-01-09 09:30:00,2.43113,2.43211,2.42706,2.43053,6250000.0
2008-01-09 09:31:00,2.4311,2.43181,2.42955,2.43181,9130000.0
2008-01-09 09:32:00,2.43235,2.43235,2.42887,2.43219,6000000.0
2008-01-09 09:33:00,2.4315,2.43173,2.42693,2.42878,6500000.0
2008-01-09 09:34:00,2.43221,2.43364,2.43005,2.43364,9130000.0
2008-01-09 09:35:00,2.4301,2.4326,2.42836,2.43212,7750000.0
2008-01-09 09:36:00,2.42979,2.43326,2.42979,2.43228,11500000.0
2008-01-09 09:37:00,2.43226,2.43329,2.42902,2.43309,6000000.0
2008-01-09 09:38:00,2.43277,2.43316,2.4269,2.43126,12750000.0
2008-01-09 09:39:00,2.43439,2.43491,2.43063,2.43434,11000000.0
2008-01-09 09:40:00,2.4322,2.43409,2.4307,2.43349,11000000.0
2008-01-09 09:41:00,2.43217,2.43369,2.4319,2.43369,4510000.0
2008-01-09 09:42:00,2.43297,2.43406,2.4289,2.43179,11130000.0
2008-01-09 09:43:00,2.43446,2.43446,2.42949,2.43312,6750000.0
2008-01-09 09:44:00,2.43525,2.43525,2.43045,2.43233,10000000.0
2008-01-09 09:45:00,2.43412,2.43439,2.42882,2.43347,10880000.0
2008-01-09 09:46:00,2.43082,2.43375,2.43082,2.43375,7750000.0
2008-01-09 09:47:00,2.43375,2.43441,2.43208,2.43237,5750000.0
2008-01-09 09:48:00,2.43201,2.43435,2.43173,2.43212,9500000.0
2008-01-09 09:49:00,2.43081,2.43357,2.43081,2.43207,6250000.0
2008-01-09 09:50:00,2.43035,2.43293,2.43014,2.43229,6250000.0
2008-01-09 09:51:00,2.43007,2.43325,2.42829,2.43324,10250000.0
2008-01-09 09:52:00,2.43219,2.43397,2.43095,2.43095,7250000.0
2008-01-09 09:53:00,2.43121,2.43309,2.42931,2.43123,7250000.0
2008-01-09 09:54:00,2.43267,2.43392,2.43012,2.43392,8000000.0
2008-01-09 09:55:00,2.42993,2.43384,2.42814,2.43078,12630000.0
2008-01-09 09:56:00,2.43323,2.43362,2.42923,2.43279,9250000.0
2008-01-09 09:57:00,2.43321,2.43332,2.43067,2.43329,14250000.0
2008-01-09 09:58:00,2.43241,2.43289,2.42634,2.43289,7380000.0
2008-01-09 09:59:00,2.42988,2.43333,2.42988,2.433,12130000.0
2008-01-09 10:00:00,2.43192,2.4333,2.42799,2.43041,10750000.0
2008-01-09 10:01:00,2.43159,2.43369,2.43105,2.43257,8500000.0
2008-01-09 10:02:00,2.43361,2.43367,2.42995,2.43173,13500000.0
2008-01-09 10:03:00,2.4313,2.43336,2.4268,2.43336,12630000.0
2008-01-09 10:04:00,2.43292,2.43388,2.42862,2.43269,9250000.0
2008-01-09 10:05:00,2.43319,2.43319,2.42409,2.43222,10750000.0
2008-01-09 10:06:00,2.43241,2.43392,2.43174,2.43392,5750000.0
2008-01-09 10:07:00,2.43131,2.43475,2.43108,2.4336,9750000.0
2008-01-09 10:08:00,2.4329,2.4348,2.43083,2.43282,6750000.0
2008-01-09 10:09:00,2.43065,2.43605,2.43065,2.43331,11500000.0
2008-01-09 10:10:00,2.43504,2.43644,2.43144,2.43279,10500000.0
2008-01-09 10:11:00,2.43653,2.43741,2.43227,2.43227,5250000.0
2008-01-09 10:12:00,2.43789,2.43789,2.43396,2.43463,10750000.0
2008-01-09 10:13:00,2.43534,2.43687,2.43189,2.43345,6750000.0
2008-01-09 10:14:00,2.43562,2.43683,2.43272,2.43683,8500000.0
2008-01-09 10:15:00,2.43667,2.4374,2.43239,2.43648,12130000.0
2008-01-09 10:16:00,2.43737,2.43737,2.43434,2.43497,9750000.0
2008-01-09 10:17:00,2.43552,2.43732,2.43407,2.43697,6750000.0
2008-01-09 10:18:00,2.43643,2.43864,2.43464,2.43589,6000000.0
2008-01-09 10:19:00,2.4355,2.43863,2.43531,2.43863,7500000.0
2008-01-09 10:20:00,2.43805,2.43816,2.43282,2.43494,8750000.0
2008-01-09 10:21:00,2.43917,2.43975,2.43537,2.43966,11750000.0
2008-01-09 10:22:00,2.43947,2.43947,2.43556,2.4374,7880000.0
2008-01-09 10:23:00,2.43926,2.43926,2.43558,2.43722,6500000.0
2008-01-09 10:24:00,2.43609,2.43758,2.43191,2.43685,9750000.0
2008-01-09 10:25:00,2.43785,2.43785,2.43428,2.43657,6750000.0
2008-01-09 10:26:00,2.43838,2.43838,2.43429,2.43547,7500000.0
2008-01-09 10:27:00,2.43526,2.43662,2.43055,2.43417,8250000.0
2008-01-09 10:28:00,2.43333,2.43722,2.43283,2.43622,11500000.0
2008-01-09 10:29:00,2.43639,2.43708,2.43428,2.43635,10380000.0
2008-01-09 10:30:00,2.43372,2.43762,2.43096,2.43258,10000000.0
2008-01-09 10:31:00,2.43201,2.43714,2.43201,2.43366,7250000.0
2008-01-09 10:32:00,2.43678,2.43707,2.4342,2.43464,9750000.0
2008-01-09 10:33:00,2.4371,2.43826,2.43392,2.43801,11000000.0
2008-01-09 10:34:00,2.43666,2.43758,2.43324,2.43749,9750000.0
2008-01-09 10:35:00,2.43619,2.43721,2.43322,2.43326,13000000.0
2008-01-09 10:36:00,2.43785,2.43785,2.43182,2.43406,11750000.0
2008-01-09 10:37:00,2.43418,2.43693,2.43212,2.43434,12750000.0
2008-01-09 10:38:00,2.43873,2.43873,2.43447,2.43798,7000000.0
2008-01-09 10:39:00,2.4377,2.43787,2.43522,2.43584,7130000.0
2008-01-09 10:40:00,2.43506,2.43734,2.43217,2.43217,11000000.0
2008-01-09 10:41:00,2.43284,2.43718,2.43279,2.43279,5630000.0
2008-01-09 10:42:00,2.43584,2.43777,2.4347,2.4347,8250000.0
2008-01-09 10:43:00,2.43629,2.43701,2.43405,2.43459,11630000.0
2008-01-09 10:44:00,2.43804,2.43804,2.43126,2.43548,8000000.0
2008-01-09 10:45:00,2.43832,2.43832,2.43131,2.4352,9000000.0
2008-01-09 10:46:00,2.4371,2.43778,2.4341,2.43706,10750000.0
2008-01-09 10:47:00,2.43649,2.43788,2.43244,2.43563,8750000.0
2008-01-09 10:48:00,2.43699,2.43849,2.43594,2.43741,7130000.0
2008-01-09 10:49:00,2.43539,2.43834,2.43133,2.43587,11750000.0
2008-01-09 10:50:00,2.43584,2.43794,2.43395,2.43532,9130000.0
2008-01-09 10:51:00,2.4338,2.43751,2.4338,2.43725,8750000.0
2008-01-09 10:52:00,2.43634,2.43769,2.43554,2.43695,9750000.0
2008-01-09 10:53:00,2.43669,2.43729,2.43536,2.43628,5750000.0
2008-01-09 10:54:00,2.43557,2.43736,2.43273,2.43463,8500000.0
2008-01-09 10:55:00,2.43574,2.43711,2.43336,2.4358,10130000.0
2008-01-09 10:56:00,2.43451,2.43802,2.43221,2.43545,11250000.0
2008-01-09 10:57:00,2.43583,2.43786,2.43257,2.43786,7000000.0
2008-01-09 10:58:00,2.43565,2.43755,2.43526,2.43719,9250000.0
2008-01-09 10:59:00,2.43817,2.43817,2.43467,2.43599,6880000.0
2008-01-09 11:00:00,2.43426,2.4369,2.43426,2.4369,7500000.0
2008-01-09 11:01:00,2.43552,2.43671,2.43082,2.43507,11250000.0
2008-01-09 11:02:00,2.43429,2.43706,2.4339,2.43674,9000000.0
2008-01-09 11:03:00,2.43576,2.43666,2.43265,2.4364,9250000.0
2008-01-09 11:04:00,2.4319,2.43596,2.4319,2.43596,8250000.0
2008-01-09 11:05:00,2.4352,2.43654,2.43213,2.43463,7000000.0
2008-01-09 11:06:00,2.43665,2.43727,2.43269,2.4371,13250000.0
2008-01-09 11:07:00,2.43641,2.43705,2.43359,2.43449,7750000.0
2008-01-09 11:08:00,2.43491,2.43669,2.43357,2.43645,7250000.0
2008-01-09 11:09:00,2.43569,2.43648,2.43449,2.43449,6880000.0
2008-01-09 11:10:00,2.43605,2.43632,2.43317,2.43381,12000000.0
2008-01-09 11:11:00,2.43526,2.43763,2.43503,2.43683,4880000.0
2008-01-09 11:12:00,2.43727,2.43727,2.434,2.43501,15130000.0
2008-01-09 11:13:00,2.43373,2.43889,2.43373,2.43805,8750000.0
2008-01-09 11:14:00,2.43728,2.43788,2.43253,2.43295,9630000.0
2008-01-09 11:15:00,2.43608,2.43789,2.43493,2.43674,9500000.0
2008-01-09 11:16:00,2.43652,2.43761,2.43453,2.43577,12880000.0
2008-01-09 11:17:00,2.43434,2.43681,2.43269,2.43681,6250000.0
2008-01-09 11:18:00,2.43524,2.43821,2.43346,2.43631,7750000.0
2008-01-09 11:19:00,2.43639,2.437,2.43336,2.43336,7250000.0
2008-01-09 11:20:00,2.43506,2.43705,2.43158,2.43585,7000000.0
2008-01-09 11:21:00,2.43767,2.43767,2.42987,2.43693,10500000.0
2008-01-09 11:22:00,2.43695,2.43835,2.43525,2.43835,5250000.0
2008-01-09 11:23:00,2.43683,2.43823,2.43299,2.43672,10250000.0
2008-01-09 11:24:00,2.43725,2.43745,2.4298,2.43745,15750000.0
2008-01-09 11:25:00,2.43718,2.43762,2.43039,2.43409,11250000.0
2008-01-09 11:26:00,2.43895,2.43895,2.43593,2.43794,8750000.0
2008-01-09 11:27:00,2.43641,2.43753,2.43177,2.43753,9630000.0
2008-01-09 11:28:00,2.43826,2.43826,2.4333,2.43785,8500000.0
2008-01-09 11:29:00,2.43797,2.43828,2.43347,2.43754,8880000.0
2008-01-09 11:30:00,2.43654,2.43781,2.43536,2.43781,6500000.0
2008-01-09 11:31:00,2.43715,2.43852,2.43508,2.43508,9250000.0
2008-01-09 11:32:00,2.43667,2.43872,2.43442,2.43815,10510000.0
2008-01-09 11:33:00,2.43886,2.43922,2.4361,2.43704,10000000.0
2008-01-09 11:34:00,2.43662,2.43953,2.43385,2.43953,5750000.0
2008-01-09 11:35:00,2.4383,2.43836,2.43544,2.43836,5750000.0
2008-01-09 11:36:00,2.43718,2.4389,2.43451,2.43852,5880000.0
2008-01-09 11:37:00,2.43891,2.43891,2.43456,2.43653,8250000.0
2008-01-09 11:38:00,2.43743,2.43886,2.43625,2.43625,5750000.0
2008-01-09 11:39:00,2.43913,2.43913,2.4348,2.43729,15000000.0
2008-01-09 11:40:00,2.43483,2.43878,2.43327,2.43838,9000000.0
2008-01-09 11:41:00,2.43728,2.43803,2.43053,2.43751,8130000.0
2008-01-09 11:42:00,2.43673,2.43817,2.43335,2.43718,16630000.0
2008-01-09 11:43:00,2.43519,2.4374,2.4333,2.43715,6750000.0
2008-01-09 11:44:00,2.43854,2.43854,2.43405,2.43524,8500000.0
2008-01-09 11:45:00,2.43885,2.43887,2.43577,2.4383,9250000.0
2008-01-09 11:46:00,2.4367,2.43798,2.43472,2.43729,7500000.0
2008-01-09 11:47:00,2.43742,2.43818,2.43514,2.43645,6500000.0
2008-01-09 11:48:00,2.4384,2.43858,2.43634,2.43783,9500000.0
2008-01-09 11:49:00,2.43789,2.43829,2.43287,2.43829,7750000.0
2008-01-09 11:50:00,2.43751,2.43813,2.43266,2.43651,7630000.0
2008-01-09 11:51:00,2.43663,2.43868,2.43264,2.43473,11750000.0
2008-01-09 11:52:00,2.43878,2.43878,2.43554,2.43815,10000000.0
2008-01-09 11:53:00,2.43434,2.43837,2.4341,2.43707,9500000.0
2008-01-09 11:54:00,2.43573,2.43899,2.43544,2.4389,6250000.0
2008-01-09 11:55:00,2.43929,2.43929,2.43458,2.43877,12500000.0
2008-01-09 11:56:00,2.43832,2.43863,2.43361,2.43739,7250000.0
2008-01-09 11:57:00,2.43716,2.4388,2.43474,2.43861,14250000.0
2008-01-09 11:58:00,2.43989,2.43989,2.43362,2.43684,8500000.0
2008-01-09 11:59:00,2.43908,2.43934,2.43578,2.43778,8500000.0
2008-01-09 12:00:00,2.43876,2.43885,2.43535,2.43845,9250000.0
2008-01-09 12:01:00,2.43794,2.43866,2.43306,2.43866,8010000.0
2008-01-09 12:02:00,2.43567,2.43746,2.43338,2.43703,10750000.0
2008-01-09 12:03:00,2.4383,2.4383,2.43524,2.4382,5250000.0
2008-01-09 12:04:00,2.43872,2.43874,2.43328,2.43779,6250000.0
2008-01-09 12:05:00,2.43684,2.43868,2.43594,2.43868,9000000.0
2008-01-09 12:06:00,2.43859,2.43903,2.43507,2.4367,8500000.0
2008-01-09 12:07:00,2.43818,2.44008,2.43624,2.44008,7000000.0
2008-01-09 12:08:00,2.4392,2.44018,2.4366,2.44018,7380000.0
2008-01-09 12:09:00,2.43782,2.43843,2.43411,2.43843,11250000.0
2008-01-09 12:10:00,2.44081,2.44081,2.43212,2.4387,11000000.0
2008-01-09 12:11:00,2.43432,2.43904,2.43432,2.43648,6250000.0
2008-01-09 12:12:00,2.44019,2.44019,2.43523,2.43894,7250000.0
2008-01-09 12:13:00,2.43504,2.43827,2.43268,2.43797,6630000.0
2008-01-09 12:14:00,2.43784,2.43852,2.43454,2.43538,7500000.0
2008-01-09 12:15:00,2.43668,2.43839,2.43472,2.43784,8000000.0
2008-01-09 12:16:00,2.43633,2.43841,2.43503,2.43792,9750000.0
2008-01-09 12:17:00,2.43394,2.43766,2.43394,2.43766,7250000.0
2008-01-09 12:18:00,2.43825,2.43846,2.4351,2.43699,7250000.0
2008-01-09 12:19:00,2.43879,2.43879,2.43503,2.43639,6250000.0
2008-01-09 12:20:00,2.43577,2.43937,2.43367,2.43728,9140000.0
2008-01-09 12:21:00,2.43694,2.43927,2.43273,2.43691,11380000.0
2008-01-09 12:22:00,2.436,2.44018,2.43367,2.43988,5250000.0
2008-01-09 12:23:00,2.43913,2.43923,2.4355,2.43923,7380000.0
2008-01-09 12:24:00,2.43933,2.43983,2.43637,2.43686,11500000.0
2008-01-09 12:25:00,2.43929,2.44062,2.43443,2.43524,7880000.0
2008-01-09 12:26:00,2.4401,2.44065,2.43428,2.43632,10630000.0
2008-01-09 12:27:00,2.43901,2.43936,2.43564,2.4384,7630000.0
2008-01-09 12:28:00,2.43769,2.43814,2.4343,2.43804,9250000.0
2008-01-09 12:29:00,2.43558,2.43842,2.43319,2.43513,11380000.0
2008-01-09 12:30:00,2.43662,2.43899,2.43507,2.43763,8000000.0
2008-01-09 12:31:00,2.43676,2.43852,2.43532,2.43852,6380000.0
2008-01-09 12:32:00,2.43593,2.43964,2.43197,2.43769,9250000.0
2008-01-09 12:33:00,2.43977,2.43995,2.4351,2.43859,8500000.0
2008-01-09 12:34:00,2.44015,2.44015,2.43368,2.43818,10750000.0
2008-01-09 12:35:00,2.43859,2.43885,2.43359,2.43767,6250000.0
2008-01-09 12:36:00,2.43892,2.44009,2.43526,2.43973,9500000.0
2008-01-09 12:37:00,2.43779,2.44047,2.43392,2.44047,9750000.0
2008-01-09 12:38:00,2.43836,2.43888,2.43518,2.43518,6500000.0
2008-01-09 12:39:00,2.43952,2.43952,2.43701,2.43844,7880000.0
2008-01-09 12:40:00,2.43531,2.43958,2.43531,2.43951,7750000.0
2008-01-09 12:41:00,2.43731,2.43823,2.43303,2.43823,7750000.0
2008-01-09 12:42:00,2.43855,2.43966,2.43709,2.43912,6500000.0
2008-01-09 12:43:00,2.43976,2.44063,2.43695,2.43975,15630000.0
2008-01-09 12:44:00,2.43975,2.43975,2.43288,2.43764,7250000.0
2008-01-09 12:45:00,2.44013,2.44013,2.43669,2.43949,9500000.0
2008-01-09 12:46:00,2.43786,2.44066,2.43771,2.44066,5500000.0
2008-01-09 12:47:00,2.43988,2.43988,2.43744,2.43897,7500000.0
2008-01-09 12:48:00,2.44047,2.44047,2.43407,2.43785,8380000.0
2008-01-09 12:49:00,2.43949,2.44015,2.43722,2.43857,7750000.0
2008-01-09 12:50:00,2.43928,2.43978,2.43711,2.43887,13250000.0
2008-01-09 12:51:00,2.43638,2.43988,2.4348,2.43903,8000000.0
2008-01-09 12:52:00,2.43932,2.43932,2.43317,2.43823,7500000.0
2008-01-09 12:53:00,2.43835,2.43936,2.43504,2.43876,11880000.0
2008-01-09 12:54:00,2.43858,2.43994,2.43714,2.43935,13500000.0
2008-01-09 12:55:00,2.43762,2.43946,2.43527,2.43527,8750000.0
2008-01-09 12:56:00,2.43843,2.44177,2.43488,2.43972,11250000.0
2008-01-09 12:57:00,2.43786,2.4388,2.43469,2.43667,10000000.0
2008-01-09 12:58:00,2.43777,2.43846,2.43442,2.43846,7000000.0
2008-01-09 12:59:00,2.43469,2.43873,2.43469,2.43524,9250000.0
2008-01-09 13:00:00,2.43656,2.44045,2.43656,2.43882,10250000.0
2008-01-09 13:01:00,2.43831,2.43984,2.43617,2.4366,7750000.0
2008-01-09 13:02:00,2.43598,2.43889,2.4326,2.43882,8500000.0
2008-01-09 13:03:00,2.43446,2.43887,2.43446,2.43799,12000000.0
2008-01-09 13:04:00,2.43947,2.43947,2.43569,2.43569,7380000.0
2008-01-09 13:05:00,2.43535,2.43921,2.43535,2.43894,8500000.0
2008-01-09 13:06:00,2.43552,2.43874,2.43552,2.43635,9000000.0
2008-01-09 13:07:00,2.43522,2.44036,2.43522,2.43833,13500000.0
2008-01-09 13:08:00,2.43799,2.43862,2.4368,2.43833,5880000.0
2008-01-09 13:09:00,2.43905,2.43905,2.43386,2.43795,6000000.0
2008-01-09 13:10:00,2.43918,2.43918,2.43559,2.43559,12000000.0
2008-01-09 13:11:00,2.43861,2.43866,2.43473,2.43866,8750000.0
2008-01-09 13:12:00,2.43902,2.43902,2.43618,2.43819,8630000.0
2008-01-09 13:13:00,2.43582,2.4379,2.43401,2.43727,10250000.0
2008-01-09 13:14:00,2.43257,2.43825,2.43257,2.43516,8000000.0
2008-01-09 13:15:00,2.43711,2.43785,2.43366,2.4371,6250000.0
2008-01-09 13:16:00,2.4363,2.43789,2.43281,2.43789,7500000.0
2008-01-09 13:17:00,2.43834,2.4388,2.43564,2.43802,9880000.0
2008-01-09 13:18:00,2.43566,2.43789,2.435,2.43747,8250000.0
2008-01-09 13:19:00,2.43817,2.43821,2.43187,2.43489,8380000.0
2008-01-09 13:20:00,2.43445,2.43847,2.43445,2.43491,8750000.0
2008-01-09 13:21:00,2.43589,2.43819,2.4348,2.43808,7000000.0
2008-01-09 13:22:00,2.43855,2.43855,2.43441,2.4366,10000000.0
2008-01-09 13:23:00,2.43653,2.43825,2.43416,2.43724,9000000.0
2008-01-09 13:24:00,2.43762,2.43788,2.43082,2.43082,10250000.0
2008-01-09 13:25:00,2.43821,2.43821,2.43361,2.43817,9750000.0
2008-01-09 13:26:00,2.43697,2.4387,2.43537,2.43816,8250000.0
2008-01-09 13:27:00,2.43689,2.43922,2.4338,2.43536,11250000.0
2008-01-09 13:28:00,2.43103,2.43689,2.43103,2.43459,7750000.0
2008-01-09 13:29:00,2.43803,2.43837,2.43449,2.43472,7500000.0
2008-01-09 13:30:00,2.43351,2.43769,2.43351,2.43769,9130000.0
2008-01-09 13:31:00,2.43736,2.43898,2.43317,2.43627,6500000.0
2008-01-09 13:32:00,2.4374,2.43769,2.43476,2.43769,6000000.0
2008-01-09 13:33:00,2.43704,2.43726,2.42902,2.43652,16750000.0
2008-01-09 13:34:00,2.43752,2.43761,2.43234,2.43379,8630000.0
2008-01-09 13:35:00,2.43558,2.43689,2.43331,2.43604,13500000.0
2008-01-09 13:36:00,2.43637,2.43785,2.43517,2.43734,10000000.0
2008-01-09 13:37:00,2.43546,2.43713,2.433,2.433,7880000.0
2008-01-09 13:38:00,2.43721,2.43791,2.4336,2.43676,12630000.0
2008-01-09 13:39:00,2.43735,2.43735,2.43001,2.43649,6250000.0
2008-01-09 13:40:00,2.43737,2.43752,2.43219,2.43446,13880000.0
2008-01-09 13:41:00,2.43803,2.43865,2.43473,2.43681,6250000.0
2008-01-09 13:42:00,2.43791,2.43791,2.43295,2.43632,9250000.0
2008-01-09 13:43:00,2.43747,2.43826,2.43411,2.43824,9000000.0
2008-01-09 13:44:00,2.4362,2.43781,2.43183,2.43509,10500000.0
2008-01-09 13:45:00,2.43414,2.43557,2.43268,2.4342,7010000.0
2008-01-09 13:46:00,2.43853,2.43853,2.43329,2.43553,10000000.0
2008-01-09 13:47:00,2.43537,2.43776,2.43369,2.43521,7750000.0
2008-01-09 13:48:00,2.43633,2.43652,2.43131,2.43415,5500000.0
2008-01-09 13:49:00,2.43119,2.43771,2.43119,2.43696,9010000.0
2008-01-09 13:50:00,2.433,2.43761,2.433,2.43746,5880000.0
2008-01-09 13:51:00,2.43616,2.43839,2.43383,2.43618,11130000.0
2008-01-09 13:52:00,2.43578,2.43865,2.43513,2.43834,6750000.0
2008-01-09 13:53:00,2.43908,2.43908,2.43304,2.43618,9130000.0
2008-01-09 13:54:00,2.43611,2.43856,2.43502,2.43802,10380000.0
2008-01-09 13:55:00,2.43742,2.43803,2.43244,2.43534,11010000.0
2008-01-09 13:56:00,2.43318,2.43791,2.43318,2.43693,7750000.0
2008-01-09 13:57:00,2.43904,2.43904,2.43558,2.43863,9500000.0
2008-01-09 13:58:00,2.43717,2.43794,2.43438,2.4355,12500000.0
2008-01-09 13:59:00,2.43876,2.43956,2.43349,2.43349,8000000.0
2008-01-09 14:00:00,2.43744,2.43835,2.43672,2.43747,5500000.0
2008-01-09 14:01:00,2.43757,2.43887,2.43309,2.4343,9250000.0
2008-01-09 14:02:00,2.43123,2.43743,2.43123,2.43571,10000000.0
2008-01-09 14:03:00,2.43108,2.43512,2.43108,2.43248,10750000.0
2008-01-09 14:04:00,2.43459,2.43784,2.43459,2.43769,9250000.0
2008-01-09 14:05:00,2.43623,2.43811,2.43302,2.43517,5750000.0
2008-01-09 14:06:00,2.43567,2.43869,2.435,2.43744,5880000.0
2008-01-09 14:07:00,2.43467,2.43871,2.43325,2.43811,11130000.0
2008-01-09 14:08:00,2.43673,2.43779,2.43391,2.43659,7750000.0
2008-01-09 14:09:00,2.43547,2.43884,2.43547,2.438,6750000.0
2008-01-09 14:10:00,2.43945,2.43986,2.4361,2.43885,8250000.0
2008-01-09 14:11:00,2.43974,2.44077,2.43509,2.43996,11000000.0
2008-01-09 14:12:00,2.43923,2.44036,2.43813,2.43813,9130000.0
2008-01-09 14:13:00,2.44065,2.44065,2.43806,2.44006,7750000.0
2008-01-09 14:14:00,2.43682,2.44041,2.43599,2.43599,12500000.0
2008-01-09 14:15:00,2.44087,2.44112,2.43813,2.4411,8630000.0
2008-01-09 14:16:00,2.43974,2.44004,2.43774,2.43874,11130000.0
2008-01-09 14:17:00,2.43776,2.44062,2.43754,2.43994,5500000.0
2008-01-09 14:18:00,2.43912,2.44016,2.43795,2.43964,10750000.0
2008-01-09 14:19:00,2.43616,2.44078,2.43473,2.43933,5880000.0
2008-01-09 14:20:00,2.4407,2.44119,2.43537,2.43989,9500000.0
2008-01-09 14:21:00,2.44147,2.44176,2.43597,2.44048,11250000.0
2008-01-09 14:22:00,2.43851,2.44102,2.43714,2.44102,9500000.0
2008-01-09 14:23:00,2.44074,2.44082,2.43365,2.4354,7130000.0
2008-01-09 14:24:00,2.4401,2.44045,2.4352,2.44045,8130000.0
2008-01-09 14:25:00,2.44059,2.44059,2.43686,2.43814,7250000.0
2008-01-09 14:26:00,2.43712,2.44002,2.43603,2.43841,8130000.0
2008-01-09 14:27:00,2.44199,2.44199,2.43818,2.44039,7750000.0
2008-01-09 14:28:00,2.43658,2.44105,2.43658,2.44105,9130000.0
2008-01-09 14:29:00,2.43864,2.44203,2.43612,2.43866,8250000.0
2008-01-09 14:30:00,2.44187,2.44299,2.4371,2.43972,5880000.0
2008-01-09 14:31:00,2.43999,2.44231,2.43574,2.44229,10380000.0
2008-01-09 14:32:00,2.44284,2.44284,2.43811,2.44266,12380000.0
2008-01-09 14:33:00,2.44343,2.44347,2.43981,2.44319,10750000.0
2008-01-09 14:34:00,2.4424,2.44347,2.44094,2.44347,7500000.0
2008-01-09 14:35:00,2.44074,2.44261,2.43798,2.44196,11130000.0
2008-01-09 14:36:00,2.44255,2.44282,2.43805,2.44282,15130000.0
2008-01-09 14:37:00,2.44223,2.44223,2.43733,2.43933,7500000.0
2008-01-09 14:38:00,2.43924,2.44278,2.43924,2.44162,6880000.0
2008-01-09 14:39:00,2.44154,2.44223,2.44025,2.44051,8000000.0
2008-01-09 14:40:00,2.44322,2.44322,2.43875,2.44226,8250000.0
2008-01-09 14:41:00,2.44315,2.44369,2.44048,2.44369,6250000.0
2008-01-09 14:42:00,2.44164,2.4433,2.44075,2.44122,6130000.0
2008-01-09 14:43:00,2.4419,2.44227,2.43811,2.44189,11380000.0
2008-01-09 14:44:00,2.43783,2.44256,2.43625,2.44132,7880000.0
2008-01-09 14:45:00,2.44179,2.44179,2.43712,2.43739,7880000.0
2008-01-09 14:46:00,2.43736,2.44104,2.4367,2.43862,9250000.0
2008-01-09 14:47:00,2.44126,2.44126,2.43722,2.43862,10000000.0
2008-01-09 14:48:00,2.43872,2.44082,2.43537,2.43889,10500000.0
2008-01-09 14:49:00,2.44148,2.44148,2.43832,2.43872,6880000.0
2008-01-09 14:50:00,2.43804,2.44072,2.43709,2.44031,7380000.0
2008-01-09 14:51:00,2.43912,2.44165,2.43832,2.43968,8880000.0
2008-01-09 14:52:00,2.44147,2.44252,2.43732,2.44164,9750000.0
2008-01-09 14:53:00,2.44065,2.44151,2.43687,2.43735,8380000.0
2008-01-09 14:54:00,2.44179,2.44204,2.4359,2.43801,13500000.0
2008-01-09 14:55:00,2.43986,2.44155,2.43665,2.44155,15380000.0
2008-01-09 14:56:00,2.44127,2.44229,2.43587,2.44229,12750000.0
2008-01-09 14:57:00,2.44028,2.44283,2.43953,2.44279,7500000.0
2008-01-09 14:58:00,2.44003,2.44259,2.43866,2.44013,7500000.0
2008-01-09 14:59:00,2.43975,2.44219,2.43944,2.44219,8500000.0
2008-01-09 15:00:00,2.44272,2.44285,2.43918,2.43924,10750000.0
2008-01-09 15:01:00,2.44007,2.44308,2.43694,2.44192,12500000.0
2008-01-09 15:02:00,2.44105,2.44384,2.43815,2.4426,10500000.0
2008-01-09 15:03:00,2.44033,2.44314,2.43797,2.44101,10750000.0
2008-01-09 15:04:00,2.44289,2.44341,2.43814,2.44275,11130000.0
2008-01-09 15:05:00,2.44174,2.44286,2.43927,2.43953,7750000.0
2008-01-09 15:06:00,2.44351,2.44351,2.43817,2.44175,7000000.0
2008-01-09 15:07:00,2.43898,2.44318,2.43887,2.44148,5500000.0
2008-01-09 15:08:00,2.44298,2.44407,2.43876,2.44407,8010000.0
2008-01-09 15:09:00,2.443,2.44412,2.4386,2.443,9630000.0
2008-01-09 15:10:00,2.44405,2.44439,2.44129,2.44415,7000000.0
2008-01-09 15:11:00,2.44171,2.44559,2.44171,2.4442,10380000.0
2008-01-09 15:12:00,2.44565,2.44565,2.44092,2.44388,8000000.0
2008-01-09 15:13:00,2.44081,2.44466,2.43767,2.44391,9500000.0
2008-01-09 15:14:00,2.44299,2.44454,2.44106,2.44106,5500000.0
2008-01-09 15:15:00,2.44374,2.44456,2.43846,2.44073,9250000.0
2008-01-09 15:16:00,2.4432,2.44458,2.44188,2.44338,9750000.0
2008-01-09 15:17:00,2.44385,2.44428,2.43991,2.44349,16130000.0
2008-01-09 15:18:00,2.44341,2.44369,2.44038,2.44079,5250000.0
2008-01-09 15:19:00,2.44471,2.44471,2.4394,2.4394,7750000.0
2008-01-09 15:20:00,2.4445,2.4445,2.43847,2.44182,6250000.0
2008-01-09 15:21:00,2.44293,2.44293,2.43642,2.44195,9250000.0
2008-01-09 15:22:00,2.44286,2.44305,2.43791,2.44031,12500000.0
2008-01-09 15:23:00,2.44093,2.44345,2.44006,2.44345,5630000.0
2008-01-09 15:24:00,2.44214,2.44479,2.43844,2.44335,9250000.0
2008-01-09 15:25:00,2.44356,2.4446,2.44209,2.4446,10000000.0
2008-01-09 15:26:00,2.4435,2.4435,2.44064,2.44323,12760000.0
2008-01-09 15:27:00,2.44144,2.44337,2.44054,2.4421,8750000.0
2008-01-09 15:28:00,2.44278,2.44347,2.43962,2.44238,6750000.0
2008-01-09 15:29:00,2.43921,2.4436,2.43921,2.44279,7130000.0
2008-01-09 15:30:00,2.44216,2.44317,2.43958,2.44263,6630000.0
2008-01-09 15:31:00,2.44265,2.44265,2.43753,2.43753,7750000.0
2008-01-09 15:32:00,2.44232,2.44305,2.43919,2.44286,9750000.0
2008-01-09 15:33:00,2.4415,2.44208,2.43892,2.44083,8750000.0
2008-01-09 15:34:00,2.44259,2.44316,2.44038,2.44316,5880000.0
2008-01-09 15:35:00,2.43944,2.44097,2.43378,2.43378,5880000.0
2008-01-09 15:36:00,2.44203,2.44276,2.43821,2.43995,11630000.0
2008-01-09 15:37:00,2.44417,2.44417,2.44016,2.44235,10380000.0
2008-01-09 15:38:00,2.4382,2.44266,2.43614,2.43956,13010000.0
2008-01-09 15:39:00,2.44403,2.44403,2.43775,2.44041,7130000.0
2008-01-09 15:40:00,2.44059,2.44265,2.43639,2.44207,10130000.0
2008-01-09 15:41:00,2.43953,2.44334,2.43953,2.43963,6250000.0
2008-01-09 15:42:00,2.4432,2.44408,2.44115,2.44272,5250000.0
2008-01-09 15:43:00,2.44051,2.44642,2.44051,2.44642,5500000.0
2008-01-09 15:44:00,2.44657,2.44657,2.44201,2.44251,9000000.0
2008-01-09 15:45:00,2.44487,2.44791,2.43962,2.4472,10750000.0
2008-01-09 15:46:00,2.4476,2.44886,2.44409,2.44863,11250000.0
2008-01-09 15:47:00,2.4496,2.45025,2.44641,2.44859,9250000.0
2008-01-09 15:48:00,2.44866,2.45,2.44575,2.44818,11500000.0
2008-01-09 15:49:00,2.44867,2.44867,2.44192,2.44846,9000000.0
2008-01-09 15:50:00,2.44721,2.44808,2.44266,2.44754,12500000.0
2008-01-09 15:51:00,2.44775,2.44775,2.44249,2.44634,9880000.0
2008-01-09 15:52:00,2.4438,2.44608,2.4412,2.44385,9500000.0
2008-01-09 15:53:00,2.44607,2.44705,2.4435,2.44369,7750000.0
2008-01-09 15:54:00,2.44685,2.44732,2.44135,2.44732,10250000.0
2008-01-09 15:55:00,2.44705,2.44705,2.44183,2.44613,6250000.0
2008-01-09 15:56:00,2.44465,2.44705,2.44308,2.44599,8630000.0
2008-01-09 15:57:00,2.44512,2.44612,2.44159,2.44159,7250000.0
2008-01-09 15:58:00,2.44398,2.44557,2.4413,2.44234,7250000.0
2008-01-09 15:59:00,2.44503,2.44588,2.44034,2.44533,7500000.0
2008-01-09 16:00:00,2.44451,2.44605,2.44204,2.44605,9000000.0
2008-01-09 16:01:00,2.44575,2.446,2.44245,2.44245,12750000.0
2008-01-09 16:02:00,2.44436,2.44643,2.44151,2.44165,9390000.0
2008-01-09 16:03:00,2.44417,2.44696,2.44383,2.44671,9750000.0
2008-01-09 16:04:00,2.44599,2.4473,2.44434,2.4461,8750000.0
2008-01-09 16:05:00,2.44608,2.44726,2.44081,2.44726,7750000.0
2008-01-09 16:06:00,2.44775,2.44848,2.4468,2.44799,4880000.0
2008-01-09 16:07:00,2.44807,2.44812,2.44477,2.44726,11500000.0
2008-01-09 16:08:00,2.44531,2.44691,2.44499,2.446,6260000.0
2008-01-09 16:09:00,2.44814,2.44814,2.44561,2.44573,7630000.0
2008-01-09 16:10:00,2.44461,2.44793,2.44127,2.4459,8880000.0
2008-01-09 16:11:00,2.44895,2.44895,2.44358,2.44388,12130000.0
2008-01-09 16:12:00,2.44878,2.44878,2.44075,2.44503,9630000.0
2008-01-09 16:13:00,2.44698,2.44801,2.44433,2.44571,6000000.0
2008-01-09 16:14:00,2.44747,2.44816,2.44351,2.44351,8000000.0
2008-01-09 16:15:00,2.44587,2.44804,2.44415,2.44804,7880000.0
2008-01-09 16:16:00,2.44838,2.44838,2.44463,2.44615,11500000.0
2008-01-09 16:17:00,2.44867,2.44912,2.44577,2.44672,6250000.0
2008-01-09 16:18:00,2.44831,2.44831,2.44352,2.44535,13500000.0
2008-01-09 16:19:00,2.44776,2.448,2.44401,2.44401,11250000.0
2008-01-09 16:20:00,2.44504,2.44799,2.44158,2.44799,9000000.0
2008-01-09 16:21:00,2.44748,2.44755,2.44405,2.44407,5500000.0
2008-01-09 16:22:00,2.44748,2.44748,2.44267,2.44398,7250000.0
2008-01-09 16:23:00,2.44397,2.44869,2.44397,2.44869,7250000.0
2008-01-09 16:24:00,2.44573,2.44811,2.44141,2.44629,12000000.0
2008-01-09 16:25:00,2.44558,2.44869,2.44349,2.44816,7380000.0
2008-01-09 16:26:00,2.44856,2.44957,2.44623,2.44957,11750000.0
2008-01-09 16:27:00,2.44784,2.44873,2.4434,2.44858,10000000.0
2008-01-09 16:28:00,2.44996,2.45094,2.4455,2.45094,8750000.0
2008-01-09 16:29:00,2.44986,2.44986,2.44597,2.44914,6500000.0
2008-01-09 16:30:00,2.44977,2.44977,2.445,2.44942,4880000.0
2008-01-09 16:31:00,2.44906,2.45088,2.44864,2.45051,8630000.0
2008-01-09 16:32:00,2.44712,2.44926,2.4456,2.44878,13750000.0
2008-01-09 16:33:00,2.44894,2.4498,2.44552,2.44927,11380000.0
2008-01-09 16:34:00,2.44766,2.44975,2.44613,2.44967,15000000.0
2008-01-09 16:35:00,2.44787,2.44972,2.44517,2.44972,8500000.0
2008-01-09 16:36:00,2.45055,2.45055,2.44675,2.44787,11380000.0
2008-01-09 16:37:00,2.44513,2.44958,2.44513,2.44773,6250000.0
2008-01-09 16:38:00,2.44994,2.45013,2.44599,2.45004,11130000.0
2008-01-09 16:39:00,2.45019,2.45042,2.44498,2.44919,8500000.0
2008-01-09 16:40:00,2.44865,2.44957,2.44489,2.44861,9630000.0
2008-01-09 16:41:00,2.44788,2.44999,2.44317,2.44893,9000000.0
2008-01-09 16:42:00,2.44777,2.45038,2.44523,2.45003,10250000.0
2008-01-09 16:43:00,2.44747,2.44974,2.44714,2.44807,5750000.0
2008-01-09 16:44:00,2.44511,2.44971,2.44511,2.44766,7250000.0
2008-01-09 16:45:00,2.44858,2.44897,2.44433,2.44822,7000000.0
2008-01-09 16:46:00,2.4473,2.44973,2.44438,2.44694,9250000.0
2008-01-09 16:47:00,2.44669,2.44859,2.44412,2.44796,5130000.0
2008-01-09 16:48:00,2.4481,2.44925,2.44307,2.44804,6250000.0
2008-01-09 16:49:00,2.44727,2.44796,2.44281,2.44796,7250000.0
2008-01-09 16:50:00,2.44702,2.44777,2.44227,2.44777,7500000.0
2008-01-09 16:51:00,2.44498,2.44753,2.44183,2.447,6000000.0
2008-01-09 16:52:00,2.44322,2.44769,2.44322,2.4473,7000000.0
2008-01-09 16:53:00,2.445,2.44901,2.445,2.44801,8500000.0
2008-01-09 16:54:00,2.44647,2.44783,2.44388,2.44614,10750000.0
2008-01-09 16:55:00,2.44801,2.44801,2.4443,2.4443,6500000.0
2008-01-09 16:56:00,2.448,2.44884,2.44668,2.44803,8630000.0
2008-01-09 16:57:00,2.44527,2.44798,2.44482,2.4477,6250000.0
2008-01-09 16:58:00,2.44549,2.44806,2.44397,2.44737,9000000.0
2008-01-09 16:59:00,2.4466,2.44788,2.44281,2.44424,13500000.0
2008-01-09 17:00:00,2.44388,2.44508,2.44003,2.44476,7500000.0
2008-01-09 17:01:00,2.4435,2.44653,2.44114,2.44653,6750000.0
2008-01-09 17:02:00,2.44638,2.44638,2.44167,2.44167,6250000.0
2008-01-09 17:03:00,2.44097,2.4462,2.44097,2.4418,11250000.0
2008-01-09 17:04:00,2.44552,2.44624,2.4441,2.44486,6500000.0
2008-01-09 17:05:00,2.44417,2.44556,2.44081,2.44541,7380000.0
2008-01-09 17:06:00,2.44509,2.44547,2.44096,2.44361,15000000.0
2008-01-09 17:07:00,2.44549,2.44549,2.44193,2.44542,13130000.0
2008-01-09 17:08:00,2.44225,2.44584,2.44184,2.4428,9750000.0
2008-01-09 17:09:00,2.44477,2.44586,2.44252,2.44586,6750000.0
2008-01-09 17:10:00,2.44164,2.44666,2.44164,2.44653,10130000.0
2008-01-09 17:11:00,2.44566,2.44633,2.44291,2.44632,5500000.0
2008-01-09 17:12:00,2.44513,2.44728,2.44513,2.44676,7500000.0
2008-01-09 17:13:00,2.44829,2.44845,2.44452,2.44845,6750000.0
2008-01-09 17:14:00,2.44697,2.4478,2.44061,2.44061,6500000.0
2008-01-09 17:15:00,2.44608,2.44833,2.44365,2.44365,12750000.0
2008-01-09 17:16:00,2.44811,2.44811,2.44478,2.44707,7500000.0
2008-01-09 17:17:00,2.4475,2.44768,2.44355,2.4451,7500000.0
2008-01-09 17:18:00,2.44736,2.44845,2.4449,2.44634,8380000.0
2008-01-09 17:19:00,2.44729,2.4486,2.44523,2.447,10880000.0
2008-01-09 17:20:00,2.4488,2.4488,2.44604,2.44856,9890000.0
2008-01-09 17:21:00,2.44769,2.44852,2.44438,2.44763,11630000.0
2008-01-09 17:22:00,2.44951,2.44951,2.44801,2.44942,7880000.0
2008-01-09 17:23:00,2.44816,2.45028,2.44601,2.45028,12500000.0
2008-01-09 17:24:00,2.44699,2.44999,2.44699,2.44981,6380000.0
2008-01-09 17:25:00,2.44775,2.45112,2.44775,2.44969,16380000.0
2008-01-09 17:26:00,2.45035,2.45174,2.44689,2.45094,8880000.0
2008-01-09 17:27:00,2.44882,2.45132,2.44648,2.45106,12130000.0
2008-01-09 17:28:00,2.45043,2.45165,2.44895,2.45157,7380000.0
2008-01-09 17:29:00,2.45199,2.45207,2.44743,2.45114,6250000.0
2008-01-09 17:30:00,2.45008,2.45109,2.44902,2.45076,7250000.0
2008-01-09 17:31:00,2.45072,2.45087,2.44695,2.45038,7130000.0
2008-01-09 17:32:00,2.44758,2.45124,2.44753,2.44753,7000000.0
2008-01-09 17:33:00,2.4508,2.45087,2.44668,2.45014,8750000.0
2008-01-09 17:34:00,2.45081,2.45087,2.44611,2.44759,7630000.0
2008-01-09 17:35:00,2.44657,2.45112,2.44657,2.44806,9250000.0
2008-01-09 17:36:00,2.45038,2.45057,2.44677,2.44994,6000000.0
2008-01-09 17:37:00,2.44962,2.45041,2.44757,2.44757,10250000.0
2008-01-09 17:38:00,2.4477,2.45131,2.44667,2.4494,12250000.0
2008-01-09 17:39:00,2.45021,2.45024,2.44789,2.44789,10250000.0
2008-01-09 17:40:00,2.44893,2.45017,2.4462,2.44843,8000000.0
2008-01-09 17:41:00,2.44959,2.45128,2.44816,2.45128,10500000.0
2008-01-09 17:42:00,2.45097,2.45097,2.44856,2.4502,11630000.0
2008-01-09 17:43:00,2.45091,2.45283,2.4495,2.45201,7500000.0
2008-01-09 17:44:00,2.45111,2.45543,2.44924,2.45543,6000000.0
2008-01-09 17:45:00,2.45281,2.45493,2.45239,2.45334,7880000.0
2008-01-09 17:46:00,2.45551,2.45551,2.45143,2.4523,11880000.0
2008-01-09 17:47:00,2.45518,2.45518,2.44915,2.45412,6880000.0
2008-01-09 17:48:00,2.45469,2.45634,2.45204,2.45336,9130000.0
2008-01-09 17:49:00,2.4527,2.45587,2.452,2.45569,9750000.0
2008-01-09 17:50:00,2.45476,2.45625,2.45291,2.45383,7500000.0
2008-01-09 17:51:00,2.4557,2.4557,2.45069,2.45096,11500000.0
2008-01-09 17:52:00,2.45411,2.455,2.45249,2.45475,5500000.0
2008-01-09 17:53:00,2.45431,2.4552,2.4493,2.45486,14000000.0
2008-01-09 17:54:00,2.45183,2.4546,2.45183,2.45375,9750000.0
2008-01-09 17:55:00,2.45321,2.45351,2.44968,2.44968,5750000.0
2008-01-09 17:56:00,2.45143,2.45371,2.44936,2.45354,10250000.0
2008-01-09 17:57:00,2.44897,2.45199,2.44702,2.44851,8750000.0
2008-01-09 17:58:00,2.4515,2.45247,2.44818,2.45035,7010000.0
2008-01-09 17:59:00,2.45142,2.45282,2.44755,2.45253,7000000.0
2008-01-09 18:00:00,2.45111,2.45196,2.44767,2.45038,11380000.0
2008-01-09 18:01:00,2.45007,2.45126,2.44537,2.44713,10000000.0
2008-01-09 18:02:00,2.45076,2.45154,2.4481,2.44973,12630000.0
2008-01-09 18:03:00,2.45038,2.45119,2.44787,2.45119,5500000.0
2008-01-09 18:04:00,2.45027,2.45132,2.44828,2.45132,6130000.0
2008-01-09 18:05:00,2.45102,2.45156,2.44802,2.44946,9880000.0
2008-01-09 18:06:00,2.44928,2.45097,2.44709,2.45042,8500000.0
2008-01-09 18:07:00,2.44953,2.45003,2.44624,2.44894,8750000.0
2008-01-09 18:08:00,2.44976,2.45,2.44612,2.44986,6250000.0
2008-01-09 18:09:00,2.4497,2.44999,2.44654,2.44821,6750000.0
2008-01-09 18:10:00,2.44759,2.44993,2.44641,2.44756,6500000.0
2008-01-09 18:11:00,2.44827,2.44969,2.44606,2.44966,6750000.0
2008-01-09 18:12:00,2.44634,2.44995,2.44581,2.44871,5250000.0
2008-01-09 18:13:00,2.4482,2.44911,2.44616,2.44883,8000000.0
2008-01-09 18:14:00,2.44903,2.44903,2.44647,2.44886,10630000.0
2008-01-09 18:15:00,2.44681,2.44923,2.44671,2.44834,8250000.0
2008-01-09 18:16:00,2.44749,2.44845,2.44428,2.44428,8500000.0
2008-01-09 18:17:00,2.4483,2.44928,2.44232,2.44714,17000000.0
2008-01-09 18:18:00,2.44559,2.44853,2.44202,2.44668,14000000.0
2008-01-09 18:19:00,2.44308,2.44762,2.44308,2.44636,9010000.0
2008-01-09 18:20:00,2.44505,2.44788,2.44505,2.44738,9260000.0
2008-01-09 18:21:00,2.44741,2.44805,2.44459,2.4471,7000000.0
2008-01-09 18:22:00,2.44323,2.44922,2.44151,2.44922,13380000.0
2008-01-09 18:23:00,2.4502,2.4502,2.4464,2.4492,7130000.0
2008-01-09 18:24:00,2.44897,2.44996,2.44514,2.44981,13750000.0
2008-01-09 18:25:00,2.44798,2.45128,2.44798,2.45128,6500000.0
2008-01-09 18:26:00,2.4486,2.44993,2.44684,2.44956,5750000.0
2008-01-09 18:27:00,2.44798,2.44972,2.44485,2.44972,6250000.0
2008-01-09 18:28:00,2.45091,2.45093,2.44736,2.45093,5880000.0
2008-01-09 18:29:00,2.44916,2.45142,2.4477,2.45032,8250000.0
2008-01-09 18:30:00,2.45147,2.45379,2.4461,2.45129,16760000.0
2008-01-09 18:31:00,2.45045,2.4512,2.44911,2.45078,12000000.0
2008-01-09 18:32:00,2.45105,2.45171,2.44624,2.45021,12500000.0
2008-01-09 18:33:00,2.45081,2.45109,2.44916,2.45087,6630000.0
2008-01-09 18:34:00,2.45172,2.4523,2.44679,2.45131,12750000.0
2008-01-09 18:35:00,2.45119,2.45119,2.4465,2.45087,8750000.0
2008-01-09 18:36:00,2.45058,2.45129,2.44596,2.45129,8630000.0
2008-01-09 18:37:00,2.45045,2.45045,2.44499,2.44964,7630000.0
2008-01-09 18:38:00,2.45037,2.45102,2.44458,2.44981,10630000.0
2008-01-09 18:39:00,2.45041,2.4515,2.44684,2.4482,7880000.0
2008-01-09 18:40:00,2.45051,2.45197,2.44613,2.45115,6000000.0
2008-01-09 18:41:00,2.45118,2.45224,2.44706,2.4476,7380000.0
2008-01-09 18:42:00,2.44907,2.45143,2.44797,2.45128,8000000.0
2008-01-09 18:43:00,2.45045,2.45196,2.44759,2.45146,10630000.0
2008-01-09 18:44:00,2.44884,2.45193,2.44817,2.45144,14880000.0
2008-01-09 18:45:00,2.45127,2.45292,2.44775,2.45051,6750000.0
2008-01-09 18:46:00,2.45143,2.45193,2.44358,2.45104,9380000.0
2008-01-09 18:47:00,2.45178,2.45352,2.44788,2.45352,9000000.0
2008-01-09 18:48:00,2.45148,2.45167,2.44616,2.45167,13500000.0
2008-01-09 18:49:00,2.45245,2.45287,2.44952,2.45214,8880000.0
2008-01-09 18:50:00,2.44895,2.45248,2.44895,2.45176,6750000.0
2008-01-09 18:51:00,2.45161,2.45399,2.44983,2.4502,8750000.0
2008-01-09 18:52:00,2.45315,2.45315,2.44661,2.44987,7750000.0
2008-01-09 18:53:00,2.4537,2.45393,2.45036,2.45284,10250000.0
2008-01-09 18:54:00,2.44994,2.4537,2.44911,2.45033,11750000.0
2008-01-09 18:55:00,2.45205,2.45456,2.44792,2.45182,6500000.0
2008-01-09 18:56:00,2.45421,2.45421,2.44931,2.45041,10250000.0
2008-01-09 18:57:00,2.45112,2.45334,2.44808,2.44949,7500000.0
2008-01-09 18:58:00,2.45081,2.45315,2.44788,2.4508,13250000.0
2008-01-09 18:59:00,2.45091,2.45346,2.44812,2.45346,5750000.0
2008-01-09 19:00:00,2.45293,2.45497,2.44748,2.45405,16510000.0
2008-01-09 19:01:00,2.45494,2.45494,2.45097,2.45356,9750000.0
2008-01-09 19:02:00,2.45438,2.45543,2.44958,2.44958,13250000.0
2008-01-09 19:03:00,2.4534,2.45471,2.45133,2.45133,7000000.0
2008-01-09 19:04:00,2.45435,2.45474,2.44928,2.44981,4510000.0
2008-01-09 19:05:00,2.45394,2.45394,2.44818,2.45077,9500000.0
2008-01-09 19:06:00,2.44885,2.45407,2.44885,2.45323,9500000.0
2008-01-09 19:07:00,2.45015,2.45386,2.4489,2.44987,10250000.0
2008-01-09 19:08:00,2.4523,2.45363,2.4508,2.45219,9880000.0
2008-01-09 19:09:00,2.45345,2.45345,2.44965,2.45129,6250000.0
2008-01-09 19:10:00,2.45239,2.45239,2.44902,2.45051,7130000.0
2008-01-09 19:11:00,2.45275,2.45328,2.44758,2.45328,13380000.0
2008-01-09 19:12:00,2.45295,2.45407,2.45023,2.45023,7750000.0
2008-01-09 19:13:00,2.45327,2.45414,2.44939,2.45412,5760000.0
2008-01-09 19:14:00,2.45274,2.45522,2.44987,2.45288,8000000.0
2008-01-09 19:15:00,2.45386,2.45486,2.44877,2.45145,13130000.0
2008-01-09 19:16:00,2.45457,2.45646,2.44836,2.449,20750000.0
2008-01-09 19:17:00,2.45351,2.45551,2.45313,2.45502,9000000.0
2008-01-09 19:18:00,2.45401,2.45482,2.45006,2.45096,12250000.0
2008-01-09 19:19:00,2.45357,2.45377,2.44991,2.44991,9500000.0
2008-01-09 19:20:00,2.45495,2.45495,2.44924,2.45059,8380000.0
2008-01-09 19:21:00,2.4521,2.45306,2.44546,2.44811,10250000.0
2008-01-09 19:22:00,2.45245,2.4527,2.44834,2.4527,7750000.0
2008-01-09 19:23:00,2.45231,2.45237,2.4478,2.45237,12500000.0
2008-01-09 19:24:00,2.45233,2.45251,2.4477,2.45109,5750000.0
2008-01-09 19:25:00,2.45184,2.45406,2.44827,2.45111,5750000.0
2008-01-09 19:26:00,2.44904,2.45233,2.44904,2.452,6000000.0
2008-01-09 19:27:00,2.45046,2.45338,2.45041,2.45159,5250000.0
2008-01-09 19:28:00,2.45108,2.45272,2.44676,2.45049,9500000.0
2008-01-09 19:29:00,2.45313,2.45337,2.44754,2.44898,13000000.0
2008-01-09 19:30:00,2.44997,2.45279,2.44997,2.4522,7000000.0
2008-01-09 19:31:00,2.45,2.4531,2.44648,2.44903,12750000.0
2008-01-09 19:32:00,2.45283,2.45283,2.44792,2.45211,7000000.0
2008-01-09 19:33:00,2.45291,2.45291,2.44644,2.45193,7880000.0
2008-01-09 19:34:00,2.45298,2.45298,2.44968,2.44968,13000000.0
2008-01-09 19:35:00,2.45241,2.45247,2.4482,2.45223,7380000.0
2008-01-09 19:36:00,2.45145,2.45154,2.45003,2.45024,8000000.0
2008-01-09 19:37:00,2.45358,2.45358,2.44881,2.45271,10750000.0
2008-01-09 19:38:00,2.45325,2.45325,2.44945,2.44988,7000000.0
2008-01-09 19:39:00,2.45272,2.45286,2.44946,2.45286,9010000.0
2008-01-09 19:40:00,2.45055,2.45268,2.44975,2.45219,8500000.0
2008-01-09 19:41:00,2.45175,2.45252,2.44863,2.45021,7500000.0
2008-01-09 19:42:00,2.45293,2.45426,2.45139,2.45426,7250000.0
2008-01-09 19:43:00,2.44991,2.45313,2.44991,2.45097,6000000.0
2008-01-09 19:44:00,2.45101,2.45356,2.44879,2.45111,8750000.0
2008-01-09 19:45:00,2.454,2.454,2.44961,2.45271,9750000.0
2008-01-09 19:46:00,2.4517,2.45253,2.45087,2.45252,6000000.0
2008-01-09 19:47:00,2.44983,2.45306,2.44983,2.45306,9630000.0
2008-01-09 19:48:00,2.45346,2.45346,2.45157,2.45306,9000000.0
2008-01-09 19:49:00,2.45364,2.45372,2.44986,2.45006,7500000.0
2008-01-09 19:50:00,2.45154,2.45328,2.44774,2.45328,9130000.0
2008-01-09 19:51:00,2.45235,2.45391,2.44814,2.45355,7000000.0
2008-01-09 19:52:00,2.45198,2.45514,2.45038,2.45151,6750000.0
2008-01-09 19:53:00,2.45336,2.45426,2.45024,2.453,9000000.0
2008-01-09 19:54:00,2.44904,2.45341,2.44687,2.44687,8250000.0
2008-01-09 19:55:00,2.45411,2.45411,2.45093,2.45364,16380000.0
2008-01-09 19:56:00,2.45227,2.45349,2.4484,2.45349,9000000.0
2008-01-09 19:57:00,2.45258,2.45632,2.4488,2.4488,17380000.0
2008-01-09 19:58:00,2.45225,2.45342,2.45017,2.45319,7750000.0
2008-01-09 19:59:00,2.45145,2.45363,2.45106,2.45363,5500000.0
2008-01-09 20:00:00,2.45159,2.45392,2.45134,2.45392,11500000.0
2008-01-09 20:01:00,2.45014,2.45439,2.45014,2.45154,10000000.0
2008-01-09 20:02:00,2.45366,2.45451,2.45069,2.45134,8000000.0
2008-01-09 20:03:00,2.45512,2.45512,2.45091,2.45229,6630000.0
2008-01-09 20:04:00,2.45299,2.45362,2.45291,2.45296,5750000.0
2008-01-09 20:05:00,2.45292,2.45439,2.44991,2.45074,11260000.0
2008-01-09 20:06:00,2.45271,2.45424,2.44945,2.45272,10500000.0
2008-01-09 20:07:00,2.45143,2.45421,2.45052,2.45052,10130000.0
2008-01-09 20:08:00,2.44766,2.45191,2.44766,2.44845,10500000.0
2008-01-09 20:09:00,2.45224,2.45311,2.4487,2.45311,10000000.0
2008-01-09 20:10:00,2.44885,2.4532,2.44828,2.4532,7250000.0
2008-01-09 20:11:00,2.44978,2.45262,2.44901,2.44978,10500000.0
2008-01-09 20:12:00,2.45276,2.45276,2.44787,2.45177,7000000.0
2008-01-09 20:13:00,2.45056,2.4523,2.44667,2.4523,6250000.0
2008-01-09 20:14:00,2.44913,2.45276,2.44913,2.45268,9880000.0
2008-01-09 20:15:00,2.45256,2.45368,2.45038,2.45038,12500000.0
2008-01-09 20:16:00,2.44743,2.45289,2.44743,2.45289,8000000.0
2008-01-09 20:17:00,2.45097,2.45175,2.44721,2.45156,8880000.0
2008-01-09 20:18:00,2.45278,2.45278,2.4482,2.45252,7380000.0
2008-01-09 20:19:00,2.4492,2.45245,2.44405,2.45245,16000000.0
2008-01-09 20:20:00,2.44825,2.45261,2.44573,2.45261,8250000.0
2008-01-09 20:21:00,2.45347,2.45347,2.44843,2.45065,9750000.0
2008-01-09 20:22:00,2.45204,2.45298,2.45094,2.4527,6250000.0
2008-01-09 20:23:00,2.45261,2.45292,2.4484,2.44951,9250000.0
2008-01-09 20:24:00,2.45097,2.45252,2.44938,2.44963,10500000.0
2008-01-09 20:25:00,2.45104,2.45328,2.44956,2.45305,9750000.0
2008-01-09 20:26:00,2.45124,2.45323,2.44801,2.44974,10750000.0
2008-01-09 20:27:00,2.45026,2.45328,2.44805,2.45074,6760000.0
2008-01-09 20:28:00,2.45348,2.45348,2.44844,2.45075,6260000.0
2008-01-09 20:29:00,2.45161,2.45253,2.45027,2.45227,10500000.0
2008-01-09 20:30:00,2.45317,2.45339,2.44948,2.45061,9380000.0
2008-01-09 20:31:00,2.4514,2.45324,2.45003,2.45003,9000000.0
2008-01-09 20:32:00,2.45257,2.45257,2.44989,2.44989,8630000.0
2008-01-09 20:33:00,2.45283,2.45296,2.44869,2.44982,9750000.0
2008-01-09 20:34:00,2.45074,2.45395,2.4507,2.45384,7260000.0
2008-01-09 20:35:00,2.45364,2.45389,2.45146,2.45172,5250000.0
2008-01-09 20:36:00,2.45015,2.45417,2.44968,2.454,8130000.0
2008-01-09 20:37:00,2.45045,2.45502,2.44836,2.45442,11500000.0
2008-01-09 20:38:00,2.45406,2.45406,2.4509,2.45393,11500000.0
2008-01-09 20:39:00,2.45049,2.45486,2.45049,2.45102,5500000.0
2008-01-09 20:40:00,2.45108,2.45501,2.44826,2.4527,11500000.0
2008-01-09 20:41:00,2.4546,2.45537,2.45054,2.45537,8130000.0
2008-01-09 20:42:00,2.4539,2.45503,2.45221,2.45503,10750000.0
2008-01-09 20:43:00,2.45542,2.45542,2.45057,2.45176,11380000.0
2008-01-09 20:44:00,2.45277,2.4554,2.44973,2.4554,12130000.0
2008-01-09 20:45:00,2.45197,2.45536,2.45192,2.45474,5750000.0
2008-01-09 20:46:00,2.45163,2.45508,2.45133,2.45508,5500000.0
2008-01-09 20:47:00,2.45502,2.45578,2.45113,2.45578,7500000.0
2008-01-09 20:48:00,2.4561,2.45671,2.45089,2.45518,5250000.0
2008-01-09 20:49:00,2.45363,2.45582,2.4505,2.45376,9130000.0
2008-01-09 20:50:00,2.45185,2.45625,2.45161,2.45554,9630000.0
2008-01-09 20:51:00,2.452,2.45531,2.44991,2.45529,5500000.0
2008-01-09 20:52:00,2.45459,2.4557,2.44911,2.4557,6250000.0
2008-01-09 20:53:00,2.45373,2.45561,2.45098,2.45541,9500000.0
2008-01-09 20:54:00,2.44962,2.45512,2.44962,2.45455,7510000.0
2008-01-09 20:55:00,2.45312,2.45629,2.45154,2.45334,13880000.0
2008-01-09 20:56:00,2.45174,2.45591,2.45174,2.45449,5500000.0
2008-01-09 20:57:00,2.45447,2.45644,2.45007,2.45644,9000000.0
2008-01-09 20:58:00,2.45338,2.45491,2.45064,2.45217,8880000.0
2008-01-09 20:59:00,2.45558,2.45625,2.45063,2.45625,9750000.0
2008-01-09 21:00:00,2.45449,2.45548,2.45186,2.45328,7630000.0
2008-01-09 21:01:00,2.45598,2.45598,2.4504,2.45542,6250000.0
2008-01-09 21:02:00,2.45376,2.45592,2.44983,2.44983,12880000.0
2008-01-09 21:03:00,2.4545,2.45508,2.45273,2.45273,10250000.0
2008-01-09 21:04:00,2.45227,2.45576,2.4488,2.45576,8500000.0
2008-01-09 21:05:00,2.45556,2.45586,2.45254,2.45542,6000000.0
2008-01-09 21:06:00,2.45362,2.45596,2.45078,2.45297,9500000.0
2008-01-09 21:07:00,2.4559,2.45599,2.45211,2.455,10000000.0
2008-01-09 21:08:00,2.4538,2.45616,2.45069,2.45616,9750000.0
2008-01-09 21:09:00,2.45423,2.45579,2.45126,2.45505,8250000.0
2008-01-09 21:10:00,2.45238,2.45588,2.45202,2.45202,7380000.0
2008-01-09 21:11:00,2.45574,2.45722,2.45198,2.45722,7250000.0
2008-01-09 21:12:00,2.45351,2.45671,2.4515,2.45281,5500000.0
2008-01-09 21:13:00,2.45421,2.45591,2.45046,2.45591,9130000.0
2008-01-09 21:14:00,2.455,2.45776,2.45399,2.45399,6130000.0
2008-01-09 21:15:00,2.45303,2.45654,2.44972,2.45654,7880000.0
2008-01-09 21:16:00,2.45587,2.45643,2.45137,2.45278,5500000.0
2008-01-09 21:17:00,2.4547,2.45785,2.45205,2.45785,8000000.0
2008-01-09 21:18:00,2.45324,2.45819,2.45324,2.45819,7130000.0
2008-01-09 21:19:00,2.45521,2.45704,2.45503,2.45704,7750000.0
2008-01-09 21:20:00,2.45518,2.45717,2.4525,2.45522,9250000.0
2008-01-09 21:21:00,2.45648,2.45779,2.45347,2.45613,12750000.0
2008-01-09 21:22:00,2.45766,2.45766,2.45107,2.45385,11260000.0
2008-01-09 21:23:00,2.45592,2.45831,2.45481,2.45831,5500000.0
2008-01-09 21:24:00,2.45608,2.45782,2.45538,2.45538,6750000.0
2008-01-09 21:25:00,2.45406,2.45696,2.45236,2.45608,8500000.0
2008-01-09 21:26:00,2.45507,2.45626,2.45276,2.45626,11000000.0
2008-01-09 21:27:00,2.45169,2.45746,2.45169,2.45411,5750000.0
2008-01-09 21:28:00,2.45313,2.4561,2.44993,2.45336,6500000.0
2008-01-09 21:29:00,2.45446,2.45625,2.45031,2.45455,6500000.0
2008-01-09 21:30:00,2.45543,2.45604,2.4501,2.45411,8510000.0
2008-01-09 21:31:00,2.45402,2.45595,2.45138,2.45138,8880000.0
2008-01-09 21:32:00,2.45199,2.45581,2.45199,2.45526,7500000.0
2008-01-09 21:33:00,2.45573,2.45666,2.45317,2.45599,5500000.0
2008-01-09 21:34:00,2.45326,2.45589,2.4529,2.45321,7750000.0
2008-01-09 21:35:00,2.44758,2.45371,2.44758,2.45349,11750000.0
2008-01-09 21:36:00,2.4533,2.45338,2.4511,2.45315,10500000.0
2008-01-09 21:37:00,2.45236,2.45336,2.45063,2.45311,5500000.0
2008-01-09 21:38:00,2.44866,2.45219,2.44822,2.44973,10500000.0
2008-01-09 21:39:00,2.45287,2.45287,2.44687,2.45102,9500000.0
2008-01-09 21:40:00,2.4503,2.45149,2.44749,2.45128,5750000.0
2008-01-09 21:41:00,2.44974,2.4507,2.44639,2.44639,6000000.0
2008-01-09 21:42:00,2.4494,2.45142,2.44893,2.45142,7880000.0
2008-01-09 21:43:00,2.45008,2.45098,2.44725,2.44945,8000000.0
2008-01-09 21:44:00,2.45136,2.45218,2.45014,2.45073,5880000.0
2008-01-09 21:45:00,2.4496,2.4519,2.44931,2.44989,11130000.0
2008-01-09 21:46:00,2.44932,2.45261,2.4478,2.45122,8880000.0
2008-01-09 21:47:00,2.45087,2.4513,2.44769,2.4513,10250000.0
2008-01-09 21:48:00,2.44779,2.45089,2.44369,2.44865,9000000.0
2008-01-09 21:49:00,2.44945,2.45076,2.44719,2.44719,5750000.0
2008-01-09 21:50:00,2.45083,2.45139,2.44942,2.45139,7000000.0
2008-01-09 21:51:00,2.4472,2.45001,2.44661,2.44848,5250000.0
2008-01-09 21:52:00,2.4495,2.45029,2.44644,2.44916,8130000.0
2008-01-09 21:53:00,2.44854,2.45102,2.4474,2.4474,9250000.0
2008-01-09 21:54:00,2.44897,2.44953,2.44685,2.4489,6750000.0
2008-01-09 21:55:00,2.44808,2.45129,2.44396,2.44724,7500000.0
2008-01-09 21:56:00,2.44942,2.45013,2.44618,2.44618,5250000.0
2008-01-09 21:57:00,2.44621,2.45098,2.44621,2.44951,10750000.0
2008-01-09 21:58:00,2.45023,2.45049,2.44716,2.45049,5500000.0
2008-01-09 21:59:00,2.44945,2.45045,2.44403,2.44403,9000000.0
2008-01-09 22:00:00,2.44791,2.44974,2.44521,2.44881,6250000.0
2008-01-09 22:01:00,2.44835,2.45112,2.44716,2.45112,10250000.0
2008-01-09 22:02:00,2.45035,2.45054,2.44666,2.44993,5500000.0
2008-01-09 22:03:00,2.44952,2.45077,2.44567,2.44911,12750000.0
2008-01-09 22:04:00,2.44479,2.45111,2.44479,2.4511,5630000.0
2008-01-09 22:05:00,2.44845,2.45014,2.44543,2.44543,5500000.0
2008-01-09 22:06:00,2.45132,2.45136,2.4452,2.44857,9630000.0
2008-01-09 22:07:00,2.44673,2.45015,2.44645,2.44702,7250000.0
2008-01-09 22:08:00,2.44873,2.45031,2.44588,2.44949,6880000.0
2008-01-09 22:09:00,2.44653,2.45029,2.4435,2.44864,13250000.0
2008-01-09 22:10:00,2.44851,2.44952,2.4444,2.44854,8880000.0
2008-01-09 22:11:00,2.44386,2.44932,2.44386,2.44724,5130000.0
2008-01-09 22:12:00,2.44641,2.45079,2.44641,2.45079,7250000.0
2008-01-09 22:13:00,2.44875,2.45087,2.44385,2.45062,6250000.0
2008-01-09 22:14:00,2.44885,2.45002,2.44646,2.44866,7000000.0
2008-01-09 22:15:00,2.44593,2.45033,2.4443,2.44992,8750000.0
2008-01-09 22:16:00,2.44772,2.45066,2.44772,2.45066,8500000.0
2008-01-09 22:17:00,2.4492,2.44935,2.44332,2.4473,10000000.0
2008-01-09 22:18:00,2.44976,2.44976,2.44838,2.44838,7500000.0
2008-01-09 22:19:00,2.448,2.45084,2.448,2.45005,8500000.0
2008-01-09 22:20:00,2.45034,2.45073,2.44649,2.44649,7880000.0
2008-01-09 22:21:00,2.45097,2.45097,2.4479,2.44864,8000000.0
2008-01-09 22:22:00,2.44822,2.45049,2.44568,2.45046,7000000.0
2008-01-09 22:23:00,2.44989,2.4516,2.44615,2.44718,7000000.0
2008-01-09 22:24:00,2.44939,2.45035,2.44753,2.44802,6000000.0
2008-01-09 22:25:00,2.44886,2.45107,2.44814,2.45038,6750000.0
2008-01-09 22:26:00,2.45088,2.45118,2.45035,2.45035,2250000.0
2008-01-09 22:27:00,2.44934,2.45013,2.44616,2.44725,6250000.0
2008-01-09 22:28:00,2.45122,2.45122,2.4491,2.44915,15250000.0
2008-01-09 22:29:00,2.44891,2.45067,2.44681,2.44876,8750000.0
2008-01-09 22:30:00,2.45072,2.45108,2.44519,2.45108,7750000.0
2008-01-09 22:31:00,2.44959,2.45097,2.44528,2.45097,11250000.0
2008-01-09 22:32:00,2.44689,2.45046,2.44689,2.44913,8750000.0
2008-01-09 22:33:00,2.44868,2.45107,2.44667,2.44667,8000000.0
2008-01-09 22:34:00,2.45035,2.45047,2.44698,2.44913,8500000.0
2008-01-09 22:35:00,2.44491,2.45057,2.44491,2.44749,7750000.0
2008-01-09 22:36:00,2.4482,2.44993,2.44726,2.44956,5500000.0
2008-01-09 22:37:00,2.45079,2.45079,2.44412,2.44869,6500000.0
2008-01-09 22:38:00,2.44809,2.44992,2.44789,2.4486,8250000.0
2008-01-09 22:39:00,2.44628,2.44998,2.44628,2.44716,6380000.0
2008-01-09 22:40:00,2.44997,2.44997,2.44695,2.44937,8000000.0
2008-01-09 22:41:00,2.44983,2.44998,2.44713,2.44791,5750000.0
2008-01-09 22:42:00,2.44742,2.45013,2.44403,2.44403,5500000.0
2008-01-09 22:43:00,2.44085,2.44881,2.44085,2.44756,8000000.0
2008-01-09 22:44:00,2.44802,2.45089,2.4457,2.45089,6630000.0
2008-01-09 22:45:00,2.44843,2.44972,2.44658,2.44972,7750000.0
2008-01-09 22:46:00,2.447,2.45018,2.44447,2.44973,4880000.0
2008-01-09 22:47:00,2.44794,2.44996,2.44561,2.44996,7380000.0
2008-01-09 22:48:00,2.44802,2.44996,2.44542,2.44924,9380000.0
2008-01-09 22:49:00,2.44901,2.44901,2.44285,2.44285,8250000.0
2008-01-09 22:50:00,2.44881,2.44881,2.44231,2.4484,7500000.0
2008-01-09 22:51:00,2.44406,2.45093,2.44406,2.44739,11000000.0
2008-01-09 22:52:00,2.44473,2.44846,2.44414,2.44843,6000000.0
2008-01-09 22:53:00,2.44732,2.44912,2.44305,2.44704,6000000.0
2008-01-09 22:54:00,2.44965,2.44979,2.44503,2.44979,8880000.0
2008-01-09 22:55:00,2.44713,2.44963,2.44654,2.44843,6750000.0
2008-01-09 22:56:00,2.44964,2.44994,2.44507,2.44838,7750000.0
2008-01-09 22:57:00,2.44524,2.44945,2.44524,2.44945,6000000.0
2008-01-09 22:58:00,2.44669,2.44953,2.44499,2.44931,5500000.0
2008-01-09 22:59:00,2.44862,2.44862,2.44514,2.44514,6000000.0
2008-01-09 23:00:00,2.44617,2.44947,2.443,2.44947,11500000.0
2008-01-09 23:01:00,2.44656,2.44817,2.44365,2.44636,8130000.0
2008-01-09 23:02:00,2.44703,2.44791,2.44326,2.44791,5750000.0
2008-01-09 23:03:00,2.4484,2.4496,2.44407,2.44915,6880000.0
2008-01-09 23:04:00,2.44958,2.44958,2.44427,2.44858,9130000.0
2008-01-09 23:05:00,2.44871,2.44899,2.44569,2.44569,5250000.0
2008-01-09 23:06:00,2.44642,2.45159,2.44642,2.44979,9000000.0
2008-01-09 23:07:00,2.44878,2.45061,2.44707,2.44878,7880000.0
2008-01-09 23:08:00,2.44692,2.45007,2.44396,2.45007,8260000.0
2008-01-09 23:09:00,2.4472,2.44858,2.4432,2.44858,8000000.0
2008-01-09 23:10:00,2.4492,2.4492,2.44542,2.44614,8500000.0
2008-01-09 23:11:00,2.44856,2.44978,2.44624,2.44624,11250000.0
2008-01-09 23:12:00,2.4461,2.4461,2.43949,2.44269,9250000.0
2008-01-09 23:13:00,2.44668,2.44902,2.44462,2.44902,6250000.0
2008-01-09 23:14:00,2.44626,2.4486,2.4459,2.4459,12250000.0
2008-01-09 23:15:00,2.44287,2.44909,2.44287,2.44611,6750000.0
2008-01-09 23:16:00,2.44662,2.44918,2.44434,2.44918,9000000.0
2008-01-09 23:17:00,2.44737,2.44737,2.44613,2.44664,5500000.0
2008-01-09 23:18:00,2.44834,2.44888,2.44512,2.44512,7750000.0
2008-01-09 23:19:00,2.44583,2.44993,2.44583,2.44779,8500000.0
2008-01-09 23:20:00,2.44899,2.44899,2.44467,2.44892,9130000.0
2008-01-09 23:21:00,2.44608,2.44871,2.44496,2.44869,8750000.0
2008-01-09 23:22:00,2.44755,2.44764,2.44399,2.4476,9000000.0
2008-01-09 23:23:00,2.44845,2.44845,2.44039,2.44795,7250000.0
2008-01-09 23:24:00,2.44583,2.44886,2.44525,2.44886,10380000.0
2008-01-09 23:25:00,2.44715,2.44752,2.44227,2.44234,10500000.0
2008-01-09 23:26:00,2.44535,2.44862,2.44535,2.4454,10000000.0
2008-01-09 23:27:00,2.44921,2.44921,2.44596,2.44596,8380000.0
2008-01-09 23:28:00,2.44852,2.44852,2.44376,2.44703,10250000.0
2008-01-09 23:29:00,2.44591,2.44964,2.44469,2.44877,10000000.0
2008-01-09 23:30:00,2.44243,2.44811,2.44101,2.44811,8130000.0
2008-01-09 23:31:00,2.44858,2.44984,2.44427,2.44984,9000000.0
2008-01-09 23:32:00,2.4438,2.44948,2.4438,2.44754,11000000.0
2008-01-09 23:33:00,2.44752,2.45013,2.444,2.45013,5500000.0
2008-01-09 23:34:00,2.44786,2.45015,2.44378,2.45015,7750000.0
2008-01-09 23:35:00,2.44653,2.45048,2.44642,2.4492,6750000.0
2008-01-09 23:36:00,2.44819,2.44969,2.44573,2.44969,13750000.0
2008-01-09 23:37:00,2.44523,2.44903,2.44522,2.44842,8880000.0
2008-01-09 23:38:00,2.44678,2.44991,2.44361,2.44991,9380000.0
2008-01-09 23:39:00,2.44514,2.44951,2.44514,2.44937,6250000.0
2008-01-09 23:40:00,2.44697,2.4494,2.44567,2.44782,8750000.0
2008-01-09 23:42:00,2.44685,2.44923,2.44291,2.44923,10250000.0
2008-01-09 23:43:00,2.44717,2.44925,2.4448,2.44925,6750000.0
2008-01-09 23:44:00,2.44971,2.44971,2.44481,2.44527,9750000.0
2008-01-09 23:45:00,2.44712,2.4487,2.44413,2.44701,9130000.0
2008-01-09 23:46:00,2.44883,2.45042,2.44729,2.44729,7130000.0
2008-01-09 23:47:00,2.44973,2.44989,2.44519,2.44989,10750000.0
2008-01-09 23:48:00,2.44827,2.45033,2.44811,2.45033,7500000.0
2008-01-09 23:49:00,2.44815,2.44923,2.44226,2.44226,5250000.0
2008-01-09 23:50:00,2.44743,2.44954,2.44311,2.44954,7000000.0
2008-01-09 23:51:00,2.44898,2.44961,2.44456,2.44627,5250000.0
2008-01-09 23:52:00,2.44947,2.44947,2.44561,2.44561,6250000.0
2008-01-09 23:53:00,2.44676,2.44933,2.44337,2.44673,8000000.0
2008-01-09 23:54:00,2.44883,2.44925,2.44623,2.44925,8250000.0
2008-01-09 23:55:00,2.45306,2.45306,2.44875,2.44947,8500000.0
2008-01-09 23:56:00,2.44952,2.44952,2.44591,2.44681,5880000.0
2008-01-09 23:57:00,2.4499,2.45055,2.44627,2.44967,11630000.0
2008-01-09 23:58:00,2.44931,2.44931,2.44496,2.4475,7750000.0
2008-01-09 23:59:00,2.4497,2.4497,2.44474,2.44474,12000000.0
2008-01-10 00:00:00,2.45013,2.45013,2.4473,2.44853,9130000.0
2008-01-10 00:01:00,2.44815,2.44848,2.44544,2.44544,10380000.0
2008-01-10 00:02:00,2.44664,2.44864,2.44618,2.44864,13250000.0
2008-01-10 00:03:00,2.44443,2.4487,2.44443,2.44741,10250000.0
2008-01-10 00:04:00,2.44697,2.4482,2.4449,2.4481,10000000.0
2008-01-10 00:05:00,2.44777,2.44777,2.44432,2.44432,8510000.0
2008-01-10 00:06:00,2.44707,2.44887,2.44277,2.44531,9000000.0
2008-01-10 00:07:00,2.44383,2.44747,2.44156,2.44737,7000000.0
2008-01-10 00:08:00,2.44515,2.44881,2.44431,2.44819,7880000.0
2008-01-10 00:09:00,2.44867,2.44867,2.44298,2.44348,8500000.0
2008-01-10 00:10:00,2.44291,2.44783,2.44231,2.44613,9500000.0
2008-01-10 00:11:00,2.4465,2.44916,2.44586,2.44798,11630000.0
2008-01-10 00:12:00,2.44701,2.44818,2.44344,2.44753,6250000.0
2008-01-10 00:13:00,2.44681,2.44796,2.44272,2.44791,6500000.0
2008-01-10 00:14:00,2.44697,2.44992,2.4453,2.44806,9000000.0
2008-01-10 00:15:00,2.44593,2.44783,2.4449,2.4451,9760000.0
2008-01-10 00:16:00,2.4432,2.44695,2.4432,2.44417,8500000.0
2008-01-10 00:17:00,2.44683,2.44752,2.44354,2.44564,6250000.0
2008-01-10 00:18:00,2.448,2.44945,2.44698,2.44698,5750000.0
2008-01-10 00:19:00,2.44847,2.44847,2.44635,2.44635,6250000.0
2008-01-10 00:21:00,2.4484,2.4493,2.44486,2.44689,6130000.0
2008-01-10 00:22:00,2.44831,2.44831,2.44794,2.44794,1500000.0
2008-01-10 00:23:00,2.44401,2.44988,2.44401,2.44988,6250000.0
2008-01-10 00:24:00,2.44707,2.4512,2.44693,2.45117,7000000.0
2008-01-10 00:25:00,2.44915,2.45039,2.44704,2.44704,7500000.0
2008-01-10 00:26:00,2.44974,2.45301,2.44974,2.45219,8250000.0
2008-01-10 00:27:00,2.44732,2.44948,2.44732,2.44948,1750000.0
2008-01-10 00:28:00,2.45062,2.45222,2.4496,2.45135,6500000.0
2008-01-10 00:29:00,2.4496,2.45221,2.44873,2.45108,9130000.0
2008-01-10 00:30:00,2.45023,2.45085,2.44552,2.45009,13630000.0
2008-01-10 00:31:00,2.44878,2.45213,2.44538,2.4507,7130000.0
2008-01-10 00:32:00,2.45145,2.45206,2.44742,2.45065,12750000.0
2008-01-10 00:33:00,2.45135,2.45285,2.44817,2.45098,8000000.0
2008-01-10 00:34:00,2.45148,2.45242,2.44782,2.4508,5500000.0
2008-01-10 00:35:00,2.44996,2.45219,2.44787,2.4517,6380000.0
2008-01-10 00:36:00,2.45197,2.45247,2.44865,2.45061,8380000.0
2008-01-10 00:37:00,2.45158,2.45302,2.45121,2.45258,7250000.0
2008-01-10 00:38:00,2.45222,2.45222,2.44755,2.4512,7750000.0
2008-01-10 00:39:00,2.45057,2.45263,2.44835,2.44835,6500000.0
2008-01-10 00:40:00,2.45183,2.45183,2.44834,2.45007,7500000.0
2008-01-10 00:41:00,2.45187,2.45187,2.44831,2.45046,10000000.0
2008-01-10 00:42:00,2.4511,2.45203,2.44739,2.45203,7000000.0
2008-01-10 00:43:00,2.44881,2.4526,2.44881,2.4526,9000000.0
2008-01-10 00:44:00,2.4459,2.45231,2.4459,2.45231,6000000.0
2008-01-10 00:45:00,2.44966,2.45323,2.44914,2.45102,10500000.0
2008-01-10 00:46:00,2.45198,2.45248,2.44925,2.44982,9630000.0
2008-01-10 00:47:00,2.45101,2.45101,2.448,2.44861,5750000.0
2008-01-10 00:48:00,2.4446,2.4508,2.4446,2.44976,5750000.0
2008-01-10 00:49:00,2.45109,2.45251,2.44794,2.44908,5250000.0
2008-01-10 00:50:00,2.45104,2.45153,2.44847,2.45086,5750000.0
2008-01-10 00:51:00,2.44766,2.45145,2.44744,2.45145,8000000.0
2008-01-10 00:52:00,2.45151,2.45156,2.44774,2.45156,6010000.0
2008-01-10 00:53:00,2.45117,2.45117,2.4457,2.44697,14630000.0
2008-01-10 00:54:00,2.44905,2.45097,2.44845,2.45025,6500000.0
2008-01-10 00:55:00,2.44719,2.45108,2.44719,2.44817,6750000.0
2008-01-10 00:56:00,2.4507,2.45136,2.44939,2.44939,5500000.0
2008-01-10 00:57:00,2.45083,2.45083,2.44615,2.4496,5750000.0
2008-01-10 00:58:00,2.45082,2.45127,2.44853,2.4488,12750000.0
2008-01-10 00:59:00,2.4513,2.4513,2.4485,2.44896,11250000.0
2008-01-10 01:00:00,2.45102,2.45102,2.44404,2.44647,8250000.0
2008-01-10 01:01:00,2.45092,2.45187,2.44776,2.45094,8880000.0
2008-01-10 01:02:00,2.44628,2.45096,2.44605,2.449,9000000.0
2008-01-10 01:03:00,2.45022,2.45042,2.44446,2.45,10750000.0
2008-01-10 01:04:00,2.45111,2.45173,2.44553,2.45112,15380000.0
2008-01-10 01:05:00,2.45017,2.45129,2.44646,2.45129,9000000.0
2008-01-10 01:06:00,2.44935,2.45094,2.44844,2.45094,7380000.0
2008-01-10 01:07:00,2.44779,2.45061,2.44475,2.44475,6750000.0
2008-01-10 01:08:00,2.44929,2.45058,2.44737,2.45058,9000000.0
2008-01-10 01:09:00,2.44817,2.45141,2.44644,2.45046,6250000.0
2008-01-10 01:10:00,2.4512,2.45136,2.44953,2.45136,7760000.0
2008-01-10 01:11:00,2.45042,2.45042,2.44528,2.44923,6500000.0
2008-01-10 01:12:00,2.4499,2.45092,2.44792,2.45092,8630000.0
2008-01-10 01:13:00,2.45031,2.45098,2.44439,2.44953,10250000.0
2008-01-10 01:14:00,2.44947,2.45044,2.446,2.45034,10000000.0
2008-01-10 01:15:00,2.45024,2.45024,2.44521,2.45006,5380000.0
2008-01-10 01:16:00,2.45091,2.45177,2.44699,2.45084,12250000.0
2008-01-10 01:17:00,2.45024,2.45095,2.44658,2.45095,9250000.0
2008-01-10 01:18:00,2.44669,2.45153,2.44669,2.45153,7500000.0
2008-01-10 01:19:00,2.45121,2.45121,2.44916,2.45031,8750000.0
2008-01-10 01:20:00,2.44952,2.45109,2.44721,2.45109,10250000.0
2008-01-10 01:21:00,2.45084,2.45201,2.44725,2.44818,10000000.0
2008-01-10 01:22:00,2.44753,2.45093,2.44465,2.44465,13260000.0
2008-01-10 01:23:00,2.4495,2.45102,2.44557,2.44785,10630000.0
2008-01-10 01:24:00,2.44947,2.45048,2.44387,2.45048,10000000.0
2008-01-10 01:25:00,2.44791,2.45012,2.44428,2.44737,10500000.0
2008-01-10 01:26:00,2.45028,2.45104,2.44714,2.45104,6750000.0
2008-01-10 01:27:00,2.44566,2.45001,2.44449,2.44505,7750000.0
2008-01-10 01:28:00,2.45071,2.45072,2.44883,2.44962,6250000.0
2008-01-10 01:29:00,2.44987,2.45164,2.44862,2.44912,9750000.0
2008-01-10 01:30:00,2.44913,2.45085,2.44873,2.44873,7000000.0
2008-01-10 01:31:00,2.44949,2.45154,2.44748,2.4507,10000000.0
2008-01-10 01:32:00,2.45041,2.45041,2.44826,2.44997,5750000.0
2008-01-10 01:33:00,2.45039,2.45039,2.44707,2.44965,9380000.0
2008-01-10 01:34:00,2.44964,2.45058,2.44506,2.45058,6250000.0
2008-01-10 01:35:00,2.4494,2.45083,2.44722,2.44722,8000000.0
2008-01-10 01:36:00,2.44906,2.44957,2.446,2.4472,6380000.0
2008-01-10 01:37:00,2.45022,2.45103,2.44451,2.45031,16500000.0
2008-01-10 01:38:00,2.44929,2.45041,2.44745,2.45041,6010000.0
2008-01-10 01:39:00,2.44936,2.45014,2.44417,2.44877,8130000.0
2008-01-10 01:40:00,2.44913,2.44999,2.44724,2.44922,9500000.0
2008-01-10 01:41:00,2.44976,2.45048,2.44666,2.44666,5500000.0
2008-01-10 01:42:00,2.44732,2.45171,2.44732,2.45079,5250000.0
2008-01-10 01:43:00,2.44913,2.45019,2.44583,2.44752,6000000.0
2008-01-10 01:44:00,2.44929,2.45053,2.44929,2.45028,6000000.0
2008-01-10 01:45:00,2.44922,2.45053,2.44868,2.44887,9130000.0
2008-01-10 01:46:00,2.44956,2.4511,2.4487,2.44952,11000000.0
2008-01-10 01:47:00,2.44867,2.45094,2.44565,2.45049,7750000.0
2008-01-10 01:48:00,2.44979,2.44998,2.44542,2.44849,8250000.0
2008-01-10 01:49:00,2.44783,2.45005,2.44758,2.44846,5250000.0
2008-01-10 01:50:00,2.44379,2.45003,2.44379,2.45003,6000000.0
2008-01-10 01:51:00,2.4509,2.4509,2.44797,2.45048,8750000.0
2008-01-10 01:52:00,2.44724,2.45042,2.44724,2.44862,8630000.0
2008-01-10 01:53:00,2.45067,2.45157,2.44998,2.45003,9250000.0
2008-01-10 01:55:00,2.4516,2.45215,2.44832,2.45174,10000000.0
2008-01-10 01:56:00,2.45054,2.45054,2.4489,2.45026,7000000.0
2008-01-10 01:57:00,2.45031,2.45173,2.45031,2.45103,8500000.0
2008-01-10 01:58:00,2.45066,2.45118,2.44983,2.45092,6250000.0
2008-01-10 02:00:00,2.45103,2.45323,2.44712,2.44829,9250000.0
2008-01-10 02:01:00,2.44992,2.45092,2.44906,2.44906,10630000.0
2008-01-10 02:02:00,2.4507,2.45122,2.44717,2.45072,16500000.0
2008-01-10 02:03:00,2.45011,2.45071,2.44675,2.44894,8500000.0
2008-01-10 02:04:00,2.44879,2.45085,2.4446,2.44788,18630000.0
2008-01-10 02:05:00,2.45014,2.45067,2.44664,2.45043,6630000.0
2008-01-10 02:06:00,2.44842,2.45179,2.44796,2.44851,6380000.0
2008-01-10 02:07:00,2.45134,2.45134,2.45057,2.45057,2500000.0
2008-01-10 02:08:00,2.45116,2.45118,2.44886,2.44886,8750000.0
2008-01-10 02:09:00,2.4511,2.4511,2.44762,2.44931,10750000.0
2008-01-10 02:10:00,2.44993,2.45068,2.44859,2.44959,12250000.0
2008-01-10 02:11:00,2.44983,2.45049,2.44655,2.44655,8250000.0
2008-01-10 02:12:00,2.44966,2.45047,2.44767,2.44806,13500000.0
2008-01-10 02:13:00,2.44636,2.45114,2.44595,2.4487,9250000.0
2008-01-10 02:14:00,2.44794,2.45045,2.4439,2.45045,11260000.0
2008-01-10 02:15:00,2.45172,2.45367,2.44653,2.45058,13000000.0
2008-01-10 02:16:00,2.44841,2.44936,2.44343,2.44936,10500000.0
2008-01-10 02:17:00,2.44735,2.45115,2.44694,2.45017,6750000.0
2008-01-10 02:18:00,2.44941,2.45016,2.44449,2.44897,11000000.0
2008-01-10 02:19:00,2.4495,2.44982,2.44752,2.44752,10500000.0
2008-01-10 02:20:00,2.4494,2.44948,2.44416,2.44922,5750000.0
2008-01-10 02:21:00,2.44843,2.44919,2.44818,2.44919,8750000.0
2008-01-10 02:22:00,2.4503,2.4503,2.44757,2.44868,9250000.0
2008-01-10 02:23:00,2.44896,2.44951,2.44587,2.44873,11000000.0
2008-01-10 02:24:00,2.44822,2.44971,2.44566,2.44919,9000000.0
2008-01-10 02:25:00,2.44474,2.44743,2.44266,2.44266,7750000.0
2008-01-10 02:26:00,2.44805,2.44854,2.44266,2.44798,5130000.0
2008-01-10 02:27:00,2.44606,2.44835,2.44292,2.44752,10000000.0
2008-01-10 02:28:00,2.44784,2.44855,2.44418,2.44855,9000000.0
2008-01-10 02:29:00,2.44568,2.4498,2.44568,2.4483,11750000.0
2008-01-10 02:30:00,2.4481,2.44914,2.44687,2.44817,13000000.0
2008-01-10 02:31:00,2.44543,2.44877,2.44543,2.4479,5750000.0
2008-01-10 02:32:00,2.44782,2.44801,2.44415,2.44801,6000000.0
2008-01-10 02:33:00,2.44335,2.44771,2.44335,2.44537,8250000.0
2008-01-10 02:34:00,2.44794,2.44794,2.44308,2.44763,7000000.0
2008-01-10 02:35:00,2.44692,2.44804,2.44458,2.44605,8880000.0
2008-01-10 02:36:00,2.44685,2.44744,2.44266,2.44266,7750000.0
2008-01-10 02:37:00,2.44829,2.44829,2.44371,2.44574,9260000.0
2008-01-10 02:38:00,2.44758,2.44766,2.44285,2.44704,17000000.0
2008-01-10 02:39:00,2.4469,2.44825,2.44405,2.44587,10250000.0
2008-01-10 02:40:00,2.4441,2.44753,2.44339,2.44712,7630000.0
2008-01-10 02:41:00,2.44429,2.44935,2.443,2.44873,8000000.0
2008-01-10 02:42:00,2.44806,2.44883,2.4451,2.44847,9750000.0
2008-01-10 02:43:00,2.44828,2.44828,2.44256,2.44405,8750000.0
2008-01-10 02:44:00,2.44658,2.44814,2.44457,2.44814,8500000.0
2008-01-10 02:45:00,2.44931,2.44931,2.44158,2.44769,7010000.0
2008-01-10 02:46:00,2.44464,2.44855,2.44464,2.44731,6250000.0
2008-01-10 02:47:00,2.4488,2.44902,2.44592,2.44893,7000000.0
2008-01-10 02:48:00,2.4484,2.44946,2.44393,2.44838,24000000.0
2008-01-10 02:49:00,2.44798,2.44876,2.44655,2.44655,8000000.0
2008-01-10 02:50:00,2.44776,2.44928,2.44775,2.44928,10750000.0
2008-01-10 02:51:00,2.44878,2.44891,2.44277,2.44884,10630000.0
2008-01-10 02:52:00,2.44597,2.44899,2.44597,2.44846,10250000.0
2008-01-10 02:53:00,2.44908,2.44909,2.44691,2.44818,10130000.0
2008-01-10 02:54:00,2.44756,2.44925,2.44558,2.44684,5250000.0
2008-01-10 02:55:00,2.44707,2.44935,2.44707,2.4493,6250000.0
2008-01-10 02:56:00,2.4466,2.44888,2.44656,2.44656,8750000.0
2008-01-10 02:57:00,2.44739,2.44914,2.44638,2.44643,12250000.0
2008-01-10 02:58:00,2.44869,2.44885,2.44525,2.44819,5500000.0
2008-01-10 02:59:00,2.44822,2.44889,2.4448,2.44832,14750000.0
2008-01-10 03:00:00,2.44951,2.45002,2.44567,2.44947,5500000.0
2008-01-10 03:01:00,2.44707,2.44925,2.4444,2.44871,14750000.0
2008-01-10 03:02:00,2.44876,2.44968,2.44589,2.44968,8630000.0
2008-01-10 03:03:00,2.44971,2.44971,2.44562,2.44748,8510000.0
2008-01-10 03:04:00,2.44652,2.45015,2.44652,2.44891,12000000.0
2008-01-10 03:05:00,2.44627,2.44994,2.44627,2.4487,7130000.0
2008-01-10 03:06:00,2.4479,2.44971,2.44427,2.4471,14880000.0
2008-01-10 03:07:00,2.44964,2.44964,2.44756,2.44772,10500000.0
2008-01-10 03:08:00,2.44731,2.44909,2.44536,2.44737,9750000.0
2008-01-10 03:09:00,2.44871,2.44871,2.44645,2.44781,8000000.0
2008-01-10 03:10:00,2.44648,2.44904,2.44638,2.4467,14500000.0
2008-01-10 03:11:00,2.44799,2.44897,2.44367,2.44512,6500000.0
2008-01-10 03:12:00,2.44895,2.44895,2.44535,2.44762,6750000.0
2008-01-10 03:13:00,2.44804,2.44889,2.44504,2.44553,9250000.0
2008-01-10 03:14:00,2.44699,2.44796,2.44473,2.4476,9750000.0
2008-01-10 03:15:00,2.44757,2.44757,2.44436,2.44436,9750000.0
2008-01-10 03:16:00,2.44583,2.44788,2.44551,2.44788,6750000.0
2008-01-10 03:17:00,2.44636,2.44752,2.44283,2.44742,8500000.0
2008-01-10 03:18:00,2.44452,2.44699,2.44452,2.44699,5250000.0
2008-01-10 03:19:00,2.44759,2.44759,2.44384,2.44384,5630000.0
2008-01-10 03:20:00,2.44705,2.44903,2.44483,2.4474,16000000.0
2008-01-10 03:21:00,2.44776,2.44915,2.44549,2.44678,9250000.0
2008-01-10 03:22:00,2.44738,2.44783,2.44511,2.44625,5500000.0
2008-01-10 03:23:00,2.44712,2.44958,2.44365,2.44773,10500000.0
2008-01-10 03:24:00,2.44726,2.44849,2.44637,2.44685,9000000.0
2008-01-10 03:25:00,2.44773,2.4481,2.44347,2.44709,7000000.0
2008-01-10 03:26:00,2.44631,2.44775,2.44431,2.4475,5260000.0
2008-01-10 03:27:00,2.44737,2.44802,2.44328,2.44615,7750000.0
2008-01-10 03:28:00,2.44733,2.44761,2.44595,2.44735,10750000.0
2008-01-10 03:29:00,2.44769,2.44815,2.44511,2.44708,12380000.0
2008-01-10 03:30:00,2.44893,2.44893,2.44591,2.44612,9000000.0
2008-01-10 03:31:00,2.44393,2.44864,2.44393,2.4477,5630000.0
2008-01-10 03:32:00,2.44746,2.44832,2.44566,2.44779,6000000.0
2008-01-10 03:33:00,2.44877,2.44961,2.44778,2.44778,11500000.0
2008-01-10 03:34:00,2.44485,2.44972,2.44485,2.4466,9750000.0
2008-01-10 03:35:00,2.44822,2.44859,2.44623,2.44845,6500000.0
2008-01-10 03:36:00,2.44896,2.44906,2.44486,2.44906,5500000.0
2008-01-10 03:37:00,2.44899,2.44899,2.44363,2.4488,10000000.0
2008-01-10 03:38:00,2.44658,2.44844,2.44456,2.44456,10000000.0
2008-01-10 03:39:00,2.44889,2.44889,2.44615,2.44829,10130000.0
2008-01-10 03:40:00,2.44843,2.4492,2.44602,2.44639,8000000.0
2008-01-10 03:41:00,2.44707,2.4479,2.44377,2.4479,4000000.0
2008-01-10 03:42:00,2.44895,2.44895,2.44583,2.44583,6250000.0
2008-01-10 03:43:00,2.44874,2.44874,2.4465,2.4465,6250000.0
2008-01-10 03:44:00,2.44808,2.44827,2.44361,2.44619,5500000.0
2008-01-10 03:45:00,2.44801,2.44869,2.44583,2.4465,8750000.0
2008-01-10 03:46:00,2.44818,2.44852,2.44618,2.44821,8250000.0
2008-01-10 03:47:00,2.44863,2.44875,2.44454,2.44806,8250000.0
2008-01-10 03:48:00,2.44659,2.44824,2.44504,2.44712,9250000.0
2008-01-10 03:49:00,2.44414,2.44824,2.44414,2.44803,5250000.0
2008-01-10 03:50:00,2.44534,2.44896,2.44534,2.44556,4880000.0
2008-01-10 03:51:00,2.44867,2.44867,2.44675,2.44823,12250000.0
2008-01-10 03:52:00,2.44675,2.44791,2.44369,2.44369,12000000.0
2008-01-10 03:53:00,2.4478,2.44842,2.44513,2.44786,9380000.0
2008-01-10 03:54:00,2.44819,2.44855,2.44639,2.44794,10000000.0
2008-01-10 03:55:00,2.44882,2.44945,2.44393,2.44945,11130000.0
2008-01-10 03:56:00,2.44644,2.44844,2.44439,2.44657,9500000.0
2008-01-10 03:57:00,2.44681,2.44862,2.44382,2.44658,7880000.0
2008-01-10 03:59:00,2.44861,2.44868,2.44668,2.44849,7000000.0
2008-01-10 04:00:00,2.4484,2.44898,2.44689,2.44689,6750000.0
2008-01-10 04:02:00,2.44864,2.44927,2.44472,2.44842,11130000.0
2008-01-10 04:03:00,2.44857,2.44894,2.44521,2.44845,11130000.0
2008-01-10 04:04:00,2.44919,2.44919,2.44425,2.4484,7750000.0
2008-01-10 04:05:00,2.44965,2.45016,2.4491,2.44971,10010000.0
2008-01-10 04:06:00,2.44941,2.44941,2.44756,2.44933,7500000.0
2008-01-10 04:07:00,2.44558,2.44842,2.44558,2.44685,9000000.0
2008-01-10 04:08:00,2.44923,2.44948,2.4446,2.44939,11500000.0
2008-01-10 04:09:00,2.44838,2.44956,2.44546,2.4465,11000000.0
2008-01-10 04:10:00,2.44936,2.44992,2.44583,2.44633,8880000.0
2008-01-10 04:11:00,2.44956,2.44956,2.44434,2.44434,10380000.0
2008-01-10 04:12:00,2.44861,2.44972,2.44769,2.44841,7000000.0
2008-01-10 04:13:00,2.44852,2.44981,2.4464,2.44943,8250000.0
2008-01-10 04:14:00,2.4493,2.4493,2.44462,2.44869,11500000.0
2008-01-10 04:15:00,2.44959,2.44959,2.44629,2.44629,7630000.0
2008-01-10 04:16:00,2.44424,2.45158,2.44424,2.44885,12380000.0
2008-01-10 04:17:00,2.44786,2.44827,2.44392,2.44827,7130000.0
2008-01-10 04:18:00,2.44866,2.44866,2.44365,2.44365,5250000.0
2008-01-10 04:19:00,2.44827,2.44935,2.44505,2.44505,7380000.0
2008-01-10 04:20:00,2.44833,2.44857,2.44645,2.44645,6500000.0
2008-01-10 04:21:00,2.4485,2.44905,2.44723,2.44852,10000000.0
2008-01-10 04:22:00,2.44891,2.44909,2.44575,2.4474,12000000.0
2008-01-10 04:23:00,2.44843,2.44909,2.44499,2.44724,13010000.0
2008-01-10 04:24:00,2.44848,2.44848,2.44348,2.44486,6880000.0
2008-01-10 04:25:00,2.44797,2.44804,2.44624,2.44624,7500000.0
2008-01-10 04:26:00,2.447,2.44836,2.4432,2.4432,8000000.0
2008-01-10 04:27:00,2.44799,2.44843,2.44598,2.44638,5250000.0
2008-01-10 04:28:00,2.44826,2.44826,2.44387,2.44592,14250000.0
2008-01-10 04:29:00,2.4467,2.44829,2.44214,2.448,9250000.0
2008-01-10 04:30:00,2.44566,2.44799,2.44288,2.44713,8750000.0
2008-01-10 04:31:00,2.44515,2.44795,2.44399,2.44399,10250000.0
2008-01-10 04:32:00,2.44762,2.44794,2.44349,2.44781,13250000.0
2008-01-10 04:33:00,2.44754,2.44857,2.44282,2.44857,5880000.0
2008-01-10 04:34:00,2.44662,2.44842,2.44563,2.44771,8250000.0
2008-01-10 04:35:00,2.44469,2.44895,2.44469,2.44895,12750000.0
2008-01-10 04:36:00,2.4481,2.44951,2.44426,2.44426,8880000.0
2008-01-10 04:37:00,2.44803,2.44905,2.44486,2.44486,5750000.0
2008-01-10 04:39:00,2.44812,2.44833,2.44585,2.44585,10250000.0
2008-01-10 04:40:00,2.44419,2.44994,2.44419,2.44809,10500000.0
2008-01-10 04:41:00,2.44874,2.44899,2.44496,2.44805,13130000.0
2008-01-10 04:42:00,2.44801,2.44801,2.44318,2.44469,8760000.0
2008-01-10 04:43:00,2.44632,2.4478,2.44592,2.44716,6250000.0
2008-01-10 04:44:00,2.44723,2.44814,2.44661,2.44813,13880000.0
2008-01-10 04:45:00,2.44703,2.44744,2.44689,2.44744,7500000.0
2008-01-10 04:46:00,2.4464,2.44736,2.44553,2.44574,9130000.0
2008-01-10 04:47:00,2.4465,2.44773,2.44553,2.44718,6250000.0
2008-01-10 04:48:00,2.44653,2.44698,2.44255,2.44697,8260000.0
2008-01-10 04:49:00,2.44676,2.44714,2.44316,2.44316,5500000.0
2008-01-10 04:50:00,2.44728,2.44769,2.44541,2.44695,10630000.0
2008-01-10 04:51:00,2.44684,2.44798,2.44404,2.44404,6500000.0
2008-01-10 04:52:00,2.44676,2.44765,2.44396,2.44656,11010000.0
2008-01-10 04:53:00,2.44545,2.44687,2.44422,2.44687,7500000.0
2008-01-10 04:54:00,2.44761,2.44837,2.4463,2.44746,12500000.0
2008-01-10 04:55:00,2.44711,2.44712,2.44363,2.44428,7750000.0
2008-01-10 04:56:00,2.44595,2.44707,2.4405,2.44707,5250000.0
2008-01-10 04:57:00,2.44709,2.44709,2.44134,2.44134,8510000.0
2008-01-10 04:58:00,2.44601,2.44886,2.44601,2.44649,7130000.0
2008-01-10 04:59:00,2.4467,2.44699,2.44324,2.4464,12630000.0
2008-01-10 05:00:00,2.44753,2.44753,2.44297,2.4444,14130000.0
2008-01-10 05:01:00,2.44678,2.44713,2.44466,2.44466,10750000.0
2008-01-10 05:02:00,2.44429,2.44792,2.44267,2.44754,7510000.0
2008-01-10 05:03:00,2.44792,2.44792,2.44778,2.44792,5500000.0
2008-01-10 05:04:00,2.44648,2.44797,2.44648,2.44775,5880000.0
2008-01-10 05:05:00,2.44594,2.44772,2.44366,2.44618,7130000.0
2008-01-10 05:06:00,2.44625,2.44917,2.44547,2.44602,10380000.0
2008-01-10 05:07:00,2.44771,2.44771,2.44653,2.44723,11630000.0
2008-01-10 05:08:00,2.44639,2.44757,2.44602,2.44715,10630000.0
2008-01-10 05:09:00,2.44569,2.44789,2.44374,2.44753,6000000.0
2008-01-10 05:10:00,2.44311,2.44719,2.44311,2.44571,6380000.0
2008-01-10 05:11:00,2.44652,2.44723,2.44539,2.44539,7500000.0
2008-01-10 05:12:00,2.44743,2.44826,2.4453,2.44699,7630000.0
2008-01-10 05:13:00,2.44754,2.44754,2.44481,2.44605,6750000.0
2008-01-10 05:14:00,2.44673,2.44717,2.44315,2.44694,7380000.0
2008-01-10 05:15:00,2.44417,2.44711,2.44417,2.44711,5250000.0
2008-01-10 05:16:00,2.44676,2.44725,2.44369,2.44633,6000000.0
2008-01-10 05:17:00,2.44547,2.44736,2.44547,2.44705,7130000.0
2008-01-10 05:18:00,2.44657,2.44673,2.4423,2.44657,9380000.0
2008-01-10 05:19:00,2.44687,2.44747,2.4464,2.44713,5630000.0
2008-01-10 05:20:00,2.4476,2.44782,2.44369,2.44704,10130000.0
2008-01-10 05:21:00,2.44689,2.44729,2.44151,2.44727,8250000.0
2008-01-10 05:22:00,2.44657,2.44719,2.44348,2.44686,12000000.0
2008-01-10 05:23:00,2.44679,2.44737,2.44337,2.44702,6000000.0
2008-01-10 05:24:00,2.447,2.44732,2.44606,2.44606,6260000.0
2008-01-10 05:25:00,2.44705,2.4482,2.44637,2.44748,9250000.0
2008-01-10 05:26:00,2.44692,2.44692,2.44234,2.44234,6880000.0
2008-01-10 05:27:00,2.44712,2.44777,2.44484,2.44663,14130000.0
2008-01-10 05:28:00,2.4472,2.44782,2.44397,2.44721,9130000.0
2008-01-10 05:30:00,2.44731,2.44788,2.44728,2.44788,8500000.0
2008-01-10 05:31:00,2.44672,2.44822,2.44205,2.4453,9750000.0
2008-01-10 05:32:00,2.44669,2.44736,2.44327,2.44725,6000000.0
2008-01-10 05:33:00,2.44825,2.44851,2.4475,2.44773,9250000.0
2008-01-10 05:34:00,2.44772,2.44772,2.44458,2.44741,6380000.0
2008-01-10 05:35:00,2.44622,2.44663,2.44013,2.44652,7250000.0
2008-01-10 05:36:00,2.4473,2.44853,2.44693,2.44696,9750000.0
2008-01-10 05:37:00,2.44711,2.44815,2.44475,2.44759,7500000.0
2008-01-10 05:38:00,2.44728,2.44763,2.44648,2.44706,7130000.0
2008-01-10 05:39:00,2.44748,2.44875,2.44237,2.44732,9500000.0
2008-01-10 05:40:00,2.44684,2.44692,2.44548,2.44666,10000000.0
2008-01-10 05:41:00,2.44691,2.44819,2.44603,2.4466,6000000.0
2008-01-10 05:43:00,2.44714,2.44714,2.44248,2.44456,5500000.0
2008-01-10 05:44:00,2.44367,2.44835,2.44367,2.44772,7880000.0
2008-01-10 05:45:00,2.44691,2.44735,2.44237,2.44735,5500000.0
2008-01-10 05:46:00,2.44703,2.44795,2.44572,2.44795,5750000.0
2008-01-10 05:47:00,2.44721,2.44814,2.4443,2.4443,5630000.0
2008-01-10 05:48:00,2.44536,2.44798,2.44521,2.44739,10250000.0
2008-01-10 05:49:00,2.44744,2.4475,2.44454,2.44454,6380000.0
2008-01-10 05:50:00,2.44544,2.44661,2.43965,2.44137,8500000.0
2008-01-10 05:51:00,2.44487,2.44781,2.44329,2.44508,8500000.0
2008-01-10 05:52:00,2.44575,2.44672,2.44212,2.44527,9500000.0
2008-01-10 05:53:00,2.44664,2.44729,2.44446,2.44687,7000000.0
2008-01-10 05:54:00,2.44726,2.44726,2.44441,2.44584,6000000.0
2008-01-10 05:55:00,2.44526,2.4474,2.44254,2.4465,7010000.0
2008-01-10 05:56:00,2.44783,2.44783,2.44336,2.44545,10000000.0
2008-01-10 05:57:00,2.44737,2.44762,2.44553,2.44553,5500000.0
2008-01-10 05:58:00,2.44816,2.44816,2.4444,2.44741,6000000.0
2008-01-10 05:59:00,2.44463,2.44702,2.44463,2.44688,8500000.0
2008-01-10 06:00:00,2.44666,2.44747,2.44666,2.44714,5500000.0
2008-01-10 06:01:00,2.44627,2.44724,2.44407,2.4468,9010000.0
2008-01-10 06:02:00,2.44728,2.44747,2.44356,2.44646,7380000.0
2008-01-10 06:03:00,2.44431,2.44733,2.44397,2.44733,7500000.0
2008-01-10 06:04:00,2.44563,2.44609,2.44151,2.44157,6750000.0
2008-01-10 06:05:00,2.44557,2.44725,2.4454,2.44671,8000000.0
2008-01-10 06:06:00,2.44778,2.44778,2.44187,2.44614,8000000.0
2008-01-10 06:07:00,2.443,2.44605,2.443,2.44487,6250000.0
2008-01-10 06:08:00,2.44635,2.44741,2.4443,2.44571,7000000.0
2008-01-10 06:09:00,2.44608,2.44664,2.44453,2.44453,4880000.0
2008-01-10 06:10:00,2.44727,2.44727,2.44344,2.44659,6880000.0
2008-01-10 06:11:00,2.44453,2.44745,2.44453,2.44665,7630000.0
2008-01-10 06:12:00,2.44681,2.44697,2.44508,2.44697,8880000.0
2008-01-10 06:13:00,2.44638,2.44738,2.4449,2.44631,7510000.0
2008-01-10 06:14:00,2.44392,2.44726,2.44252,2.44665,8750000.0
2008-01-10 06:15:00,2.44681,2.44747,2.44672,2.44691,7000000.0
2008-01-10 06:16:00,2.44724,2.44724,2.4415,2.44675,8500000.0
2008-01-10 06:17:00,2.44528,2.44694,2.4444,2.44606,6750000.0
2008-01-10 06:18:00,2.44668,2.44671,2.44521,2.44671,5500000.0
2008-01-10 06:19:00,2.44468,2.44681,2.44468,2.44681,8630000.0
2008-01-10 06:20:00,2.44515,2.44687,2.44203,2.44676,13750000.0
2008-01-10 06:21:00,2.44598,2.44658,2.44385,2.44622,8250000.0
2008-01-10 06:22:00,2.44647,2.44718,2.44302,2.44648,11000000.0
2008-01-10 06:23:00,2.44219,2.44749,2.44219,2.44595,5500000.0
2008-01-10 06:24:00,2.44605,2.44722,2.4428,2.4428,8130000.0
2008-01-10 06:25:00,2.44686,2.44714,2.44305,2.44537,8250000.0
2008-01-10 06:26:00,2.44637,2.44738,2.44233,2.44601,8880000.0
2008-01-10 06:27:00,2.44603,2.44646,2.44237,2.44646,8880000.0
2008-01-10 06:28:00,2.44779,2.44779,2.44294,2.44539,6130000.0
2008-01-10 06:29:00,2.44723,2.44723,2.44412,2.4461,6380000.0
2008-01-10 06:30:00,2.44582,2.44694,2.4439,2.44522,8130000.0
2008-01-10 06:31:00,2.44582,2.44872,2.44504,2.44588,8130000.0
2008-01-10 06:32:00,2.44617,2.44669,2.44329,2.44575,8500000.0
2008-01-10 06:33:00,2.44661,2.44719,2.44449,2.44449,7130000.0
2008-01-10 06:34:00,2.44556,2.44683,2.44454,2.44484,8750000.0
2008-01-10 06:35:00,2.44598,2.44711,2.443,2.443,9000000.0
2008-01-10 06:36:00,2.44629,2.44725,2.44517,2.44725,5250000.0
2008-01-10 06:37:00,2.44732,2.44791,2.44145,2.44791,6880000.0
2008-01-10 06:38:00,2.4469,2.44693,2.44463,2.44658,9000000.0
2008-01-10 06:39:00,2.44641,2.44738,2.44474,2.44607,7630000.0
2008-01-10 06:40:00,2.44722,2.44793,2.44521,2.44793,9000000.0
2008-01-10 06:41:00,2.44525,2.44954,2.44411,2.44795,8750000.0
2008-01-10 06:42:00,2.44589,2.44805,2.44451,2.44611,6500000.0
2008-01-10 06:43:00,2.44822,2.44875,2.44747,2.44802,9000000.0
2008-01-10 06:44:00,2.44227,2.4481,2.44227,2.44746,5500000.0
2008-01-10 06:45:00,2.44843,2.44961,2.44571,2.44639,8880000.0
2008-01-10 06:47:00,2.44702,2.44716,2.44063,2.44704,9750000.0
2008-01-10 06:48:00,2.44756,2.44915,2.44509,2.44514,8500000.0
2008-01-10 06:49:00,2.4462,2.44769,2.44211,2.44769,10750000.0
2008-01-10 06:50:00,2.44566,2.44667,2.44152,2.44152,7250000.0
2008-01-10 06:51:00,2.44488,2.44743,2.44243,2.44369,7250000.0
2008-01-10 06:52:00,2.44768,2.44796,2.44548,2.44548,6250000.0
2008-01-10 06:53:00,2.44647,2.44771,2.4428,2.44764,8000000.0
2008-01-10 06:54:00,2.4479,2.44794,2.44667,2.44667,7500000.0
2008-01-10 06:55:00,2.44668,2.4477,2.4412,2.44673,12250000.0
2008-01-10 06:56:00,2.44708,2.44778,2.44292,2.44595,6500000.0
2008-01-10 06:58:00,2.44685,2.44817,2.44172,2.44817,10250000.0
2008-01-10 06:59:00,2.44738,2.44775,2.44656,2.44775,8500000.0
2008-01-10 07:00:00,2.44715,2.44796,2.44577,2.44673,5750000.0
2008-01-10 07:01:00,2.44749,2.44749,2.44477,2.44692,5500000.0
2008-01-10 07:02:00,2.44665,2.44838,2.44567,2.44567,9750000.0
2008-01-10 07:03:00,2.44738,2.44787,2.44377,2.44749,6250000.0
2008-01-10 07:04:00,2.44793,2.44801,2.44445,2.44694,9250000.0
2008-01-10 07:05:00,2.44692,2.44914,2.44423,2.44454,12500000.0
2008-01-10 07:06:00,2.44667,2.44803,2.44393,2.44739,10750000.0
2008-01-10 07:08:00,2.4467,2.4474,2.44438,2.44685,6500000.0
2008-01-10 07:09:00,2.44777,2.44804,2.44598,2.44701,9380000.0
2008-01-10 07:10:00,2.44704,2.44902,2.44337,2.44682,10000000.0
2008-01-10 07:11:00,2.44594,2.44625,2.44372,2.44625,8880000.0
2008-01-10 07:12:00,2.44459,2.44723,2.44459,2.44672,7000000.0
2008-01-10 07:13:00,2.44659,2.44808,2.44313,2.44313,8380000.0
2008-01-10 07:14:00,2.44689,2.44732,2.44459,2.44669,10380000.0
2008-01-10 07:15:00,2.44589,2.44678,2.44185,2.44489,7250000.0
2008-01-10 07:16:00,2.44468,2.44766,2.44159,2.44586,6750000.0
2008-01-10 07:17:00,2.44616,2.44733,2.4431,2.44733,11500000.0
2008-01-10 07:18:00,2.44781,2.44781,2.44623,2.44714,10750000.0
2008-01-10 07:19:00,2.44386,2.44652,2.44191,2.44191,5250000.0
2008-01-10 07:20:00,2.44465,2.44716,2.44465,2.44517,14000000.0
2008-01-10 07:21:00,2.44701,2.44763,2.44701,2.44733,7500000.0
2008-01-10 07:22:00,2.44617,2.44755,2.44194,2.44494,9000000.0
2008-01-10 07:23:00,2.44674,2.44788,2.4457,2.4457,11130000.0
2008-01-10 07:24:00,2.44798,2.44798,2.44293,2.4458,10000000.0
2008-01-10 07:25:00,2.44803,2.44823,2.44247,2.44395,5750000.0
2008-01-10 07:26:00,2.44475,2.44683,2.44294,2.44587,11750000.0
2008-01-10 07:27:00,2.44826,2.45174,2.44441,2.44722,15130000.0
2008-01-10 07:28:00,2.44707,2.44707,2.44205,2.44418,12630000.0
2008-01-10 07:29:00,2.44656,2.44688,2.44518,2.44601,9000000.0
2008-01-10 07:30:00,2.44601,2.4472,2.4431,2.4431,8250000.0
2008-01-10 07:31:00,2.4474,2.44759,2.44508,2.44702,13750000.0
2008-01-10 07:32:00,2.44711,2.44875,2.44346,2.44742,9000000.0
2008-01-10 07:33:00,2.44653,2.44727,2.44608,2.44618,6880000.0
2008-01-10 07:34:00,2.442,2.44613,2.442,2.44456,8000000.0
2008-01-10 07:35:00,2.44595,2.44656,2.44338,2.44635,6000000.0
2008-01-10 07:36:00,2.44468,2.44836,2.44468,2.44478,7000000.0
2008-01-10 07:37:00,2.44477,2.44712,2.44477,2.44642,9500000.0
2008-01-10 07:38:00,2.44648,2.44713,2.44216,2.44564,6130000.0
2008-01-10 07:39:00,2.44497,2.44792,2.44497,2.44512,8630000.0
2008-01-10 07:40:00,2.44632,2.44757,2.44458,2.44523,9000000.0
2008-01-10 07:41:00,2.44703,2.44735,2.44495,2.44669,8880000.0
2008-01-10 07:42:00,2.44311,2.4484,2.44311,2.44592,9250000.0
2008-01-10 07:43:00,2.44504,2.44658,2.4424,2.44592,9750000.0
2008-01-10 07:44:00,2.44715,2.44715,2.44218,2.44561,6500000.0
2008-01-10 07:45:00,2.44301,2.44679,2.44301,2.44449,9250000.0
2008-01-10 07:46:00,2.44231,2.44634,2.44146,2.44571,9630000.0
2008-01-10 07:47:00,2.44664,2.44671,2.44382,2.44658,8750000.0
2008-01-10 07:48:00,2.44604,2.44604,2.44077,2.44547,7250000.0
2008-01-10 07:49:00,2.44571,2.44648,2.44172,2.44172,10750000.0
2008-01-10 07:50:00,2.4425,2.44759,2.4425,2.44759,9000000.0
2008-01-10 07:51:00,2.44518,2.44653,2.44474,2.44644,6250000.0
2008-01-10 07:52:00,2.4472,2.44761,2.44378,2.4458,7000000.0
2008-01-10 07:53:00,2.44566,2.44731,2.44226,2.44575,8250000.0
2008-01-10 07:54:00,2.44645,2.4477,2.44485,2.44485,8750000.0
2008-01-10 07:55:00,2.44604,2.4472,2.44455,2.44682,11250000.0
2008-01-10 07:56:00,2.44543,2.44765,2.444,2.44765,9250000.0
2008-01-10 07:57:00,2.44532,2.44653,2.43972,2.44653,8500000.0
2008-01-10 07:58:00,2.44537,2.44644,2.44537,2.4455,6130000.0
2008-01-10 07:59:00,2.44568,2.44752,2.44418,2.44694,10750000.0
2008-01-10 08:00:00,2.44739,2.44739,2.44133,2.44306,5250000.0
2008-01-10 08:01:00,2.4467,2.44704,2.4408,2.44704,7750000.0
2008-01-10 08:02:00,2.4451,2.44664,2.44169,2.44664,8750000.0
2008-01-10 08:03:00,2.44592,2.44626,2.44135,2.44626,11000000.0
2008-01-10 08:04:00,2.44676,2.44682,2.44249,2.44682,8500000.0
2008-01-10 08:05:00,2.44618,2.44673,2.44324,2.4466,13500000.0
2008-01-10 08:06:00,2.44667,2.44667,2.44261,2.44497,8000000.0
2008-01-10 08:07:00,2.44591,2.44655,2.44523,2.44619,6250000.0
2008-01-10 08:08:00,2.44496,2.44685,2.44479,2.44685,5500000.0
2008-01-10 08:09:00,2.44535,2.44682,2.44222,2.44446,6380000.0
2008-01-10 08:10:00,2.446,2.44628,2.4422,2.44589,10500000.0
2008-01-10 08:11:00,2.44595,2.44622,2.44,2.44574,7630000.0
2008-01-10 08:12:00,2.44564,2.44586,2.44387,2.44455,7750000.0
2008-01-10 08:13:00,2.4437,2.44596,2.44179,2.44418,11380000.0
2008-01-10 08:14:00,2.44568,2.44613,2.44088,2.44535,6380000.0
2008-01-10 08:15:00,2.4426,2.44508,2.43904,2.44479,8880000.0
2008-01-10 08:16:00,2.44363,2.44548,2.44082,2.44395,7750000.0
2008-01-10 08:17:00,2.44413,2.44542,2.44284,2.44376,8880000.0
2008-01-10 08:18:00,2.44257,2.44665,2.44084,2.44526,13500000.0
2008-01-10 08:19:00,2.44525,2.44572,2.44319,2.44546,7000000.0
2008-01-10 08:20:00,2.44363,2.44637,2.44297,2.44432,11000000.0
2008-01-10 08:21:00,2.44728,2.44728,2.44415,2.44507,10000000.0
2008-01-10 08:22:00,2.44569,2.44725,2.44192,2.44446,10880000.0
2008-01-10 08:23:00,2.44589,2.44597,2.4426,2.44447,11380000.0
2008-01-10 08:24:00,2.44599,2.44599,2.44493,2.44526,5500000.0
2008-01-10 08:25:00,2.44381,2.44571,2.44094,2.44566,7750000.0
2008-01-10 08:26:00,2.44622,2.44785,2.44411,2.44649,10750000.0
2008-01-10 08:27:00,2.4451,2.4451,2.44109,2.44418,10130000.0
2008-01-10 08:28:00,2.4461,2.44708,2.44076,2.44503,7750000.0
2008-01-10 08:29:00,2.44619,2.44619,2.44292,2.44585,9880000.0
2008-01-10 08:30:00,2.44636,2.44648,2.44382,2.44648,8500000.0
2008-01-10 08:31:00,2.44604,2.4462,2.44413,2.4462,9130000.0
2008-01-10 08:32:00,2.44327,2.44509,2.44089,2.44478,7010000.0
2008-01-10 08:33:00,2.44611,2.44611,2.44289,2.44294,9260000.0
2008-01-10 08:34:00,2.44604,2.44604,2.44269,2.44269,6000000.0
2008-01-10 08:35:00,2.44492,2.44595,2.44265,2.44428,11500000.0
2008-01-10 08:36:00,2.44521,2.44602,2.44499,2.44533,6500000.0
2008-01-10 08:37:00,2.44487,2.44704,2.44339,2.44704,9000000.0
2008-01-10 08:38:00,2.4447,2.44749,2.4447,2.44639,8250000.0
2008-01-10 08:39:00,2.44777,2.44777,2.44407,2.44407,5750000.0
2008-01-10 08:40:00,2.44588,2.44864,2.44437,2.44699,8000000.0
2008-01-10 08:41:00,2.44282,2.44771,2.44282,2.44771,7000000.0
2008-01-10 08:42:00,2.44458,2.44696,2.44094,2.44696,9750000.0
2008-01-10 08:43:00,2.44659,2.4466,2.44231,2.44576,9750000.0
2008-01-10 08:44:00,2.44501,2.44646,2.44186,2.4432,6250000.0
2008-01-10 08:45:00,2.44561,2.44587,2.44192,2.44438,7630000.0
2008-01-10 08:46:00,2.4448,2.44805,2.4421,2.4471,9380000.0
2008-01-10 08:47:00,2.44621,2.44621,2.44161,2.44168,6750000.0
2008-01-10 08:48:00,2.44573,2.44584,2.43889,2.44501,8250000.0
2008-01-10 08:49:00,2.44609,2.44656,2.44418,2.44639,12250000.0
2008-01-10 08:50:00,2.44568,2.44701,2.44459,2.4467,6250000.0
2008-01-10 08:51:00,2.44605,2.44605,2.44366,2.44597,5500000.0
2008-01-10 08:52:00,2.44485,2.44702,2.44234,2.44602,8750000.0
2008-01-10 08:53:00,2.44677,2.44775,2.44364,2.44671,15380000.0
2008-01-10 08:54:00,2.44631,2.44744,2.44525,2.44604,6000000.0
2008-01-10 08:55:00,2.44523,2.44786,2.44334,2.44594,10500000.0
2008-01-10 08:56:00,2.44708,2.44727,2.44513,2.44513,7750000.0
2008-01-10 08:57:00,2.44747,2.44757,2.44504,2.44734,7000000.0
2008-01-10 08:58:00,2.44691,2.44756,2.4453,2.4473,6260000.0
2008-01-10 08:59:00,2.44783,2.44862,2.44523,2.44623,11880000.0
2008-01-10 09:00:00,2.44831,2.44831,2.44366,2.44723,6500000.0
2008-01-10 09:01:00,2.44614,2.44725,2.44089,2.44665,7130000.0
2008-01-10 09:02:00,2.44808,2.44933,2.44441,2.44448,10000000.0
2008-01-10 09:03:00,2.44707,2.44892,2.44599,2.44788,10630000.0
2008-01-10 09:04:00,2.44695,2.44909,2.4456,2.44909,5250000.0
2008-01-10 09:05:00,2.44494,2.44744,2.44406,2.44653,6750000.0
2008-01-10 09:06:00,2.44696,2.44696,2.44357,2.44614,10750000.0
2008-01-10 09:07:00,2.44796,2.44796,2.44471,2.44705,9500000.0
2008-01-10 09:08:00,2.44392,2.44733,2.44392,2.44446,10500000.0
2008-01-10 09:09:00,2.44654,2.44657,2.44359,2.44359,10250000.0
2008-01-10 09:10:00,2.44466,2.44642,2.44114,2.44422,8750000.0
2008-01-10 09:11:00,2.44622,2.44762,2.44075,2.44536,8500000.0
2008-01-10 09:12:00,2.44831,2.44831,2.446,2.44746,5500000.0
2008-01-10 09:13:00,2.44629,2.44794,2.44459,2.44619,5750000.0
2008-01-10 09:14:00,2.44547,2.44725,2.4416,2.44725,10000000.0
2008-01-10 09:15:00,2.44557,2.44781,2.44231,2.44421,10750000.0
2008-01-10 09:16:00,2.44467,2.44696,2.44252,2.44524,7500000.0
2008-01-10 09:17:00,2.44685,2.44691,2.44135,2.44582,12880000.0
2008-01-10 09:18:00,2.44624,2.44778,2.44325,2.44778,7250000.0
2008-01-10 09:19:00,2.44537,2.44874,2.44491,2.44695,8130000.0
2008-01-10 09:20:00,2.44555,2.44751,2.44355,2.44508,10500000.0
2008-01-10 09:21:00,2.44576,2.44718,2.44446,2.445,9500000.0
2008-01-10 09:22:00,2.44641,2.44756,2.44276,2.44626,12260000.0
2008-01-10 09:23:00,2.44662,2.44662,2.44404,2.44658,6000000.0
2008-01-10 09:24:00,2.44374,2.4462,2.44142,2.44604,14000000.0
2008-01-10 09:25:00,2.44509,2.44609,2.44433,2.44601,8500000.0
2008-01-10 09:26:00,2.44121,2.44771,2.44121,2.44677,11130000.0
2008-01-10 09:27:00,2.44141,2.44753,2.44141,2.44746,5880000.0
2008-01-10 09:28:00,2.44582,2.44625,2.44442,2.44607,10750000.0
2008-01-10 09:29:00,2.44511,2.44759,2.44318,2.44462,14880000.0
2008-01-10 09:30:00,2.44433,2.44681,2.44185,2.44473,6380000.0
2008-01-10 09:31:00,2.44601,2.44619,2.44216,2.44282,8130000.0
2008-01-10 09:32:00,2.44435,2.44523,2.44201,2.44523,10000000.0
2008-01-10 09:33:00,2.44292,2.44387,2.43914,2.44326,8250000.0
2008-01-10 09:34:00,2.4438,2.44564,2.44341,2.44342,7630000.0
2008-01-10 09:35:00,2.44223,2.44639,2.44066,2.44503,7750000.0
2008-01-10 09:36:00,2.43966,2.44463,2.43966,2.44258,7750000.0
2008-01-10 09:37:00,2.44093,2.44297,2.43937,2.44293,6880000.0
2008-01-10 09:38:00,2.44179,2.4436,2.43915,2.44307,11500000.0
2008-01-10 09:39:00,2.44342,2.44406,2.43828,2.44406,8750000.0
2008-01-10 09:40:00,2.44175,2.44349,2.43844,2.44308,12250000.0
2008-01-10 09:41:00,2.4428,2.44337,2.43877,2.44067,5500000.0
2008-01-10 09:42:00,2.44069,2.44422,2.44002,2.44231,9750000.0
2008-01-10 09:43:00,2.44359,2.44446,2.43969,2.44418,6250000.0
2008-01-10 09:44:00,2.44379,2.44499,2.44245,2.44499,10630000.0
2008-01-10 09:45:00,2.44166,2.44535,2.44022,2.44522,10250000.0
2008-01-10 09:46:00,2.4422,2.44531,2.4422,2.44531,6250000.0
2008-01-10 09:47:00,2.44483,2.44516,2.4401,2.4401,5500000.0
2008-01-10 09:48:00,2.44326,2.44549,2.44326,2.44474,10130000.0
2008-01-10 09:49:00,2.44284,2.44537,2.44284,2.44499,6000000.0
2008-01-10 09:50:00,2.44172,2.44592,2.44172,2.44592,7510000.0
2008-01-10 09:51:00,2.44283,2.44689,2.44188,2.44412,11000000.0
2008-01-10 09:52:00,2.44636,2.4467,2.44391,2.4467,11000000.0
2008-01-10 09:53:00,2.44475,2.44555,2.44393,2.44393,7630000.0
2008-01-10 09:54:00,2.44444,2.44575,2.44212,2.44381,7000000.0
2008-01-10 09:55:00,2.44358,2.44497,2.43889,2.44162,11880000.0
2008-01-10 09:56:00,2.44599,2.44599,2.44062,2.44303,9500000.0
2008-01-10 09:57:00,2.44416,2.44559,2.44199,2.44336,14250000.0
2008-01-10 09:58:00,2.44469,2.44514,2.4385,2.44514,9000000.0
2008-01-10 09:59:00,2.44278,2.44559,2.44175,2.44428,8250000.0
2008-01-10 10:00:00,2.44408,2.44626,2.4421,2.44241,9000000.0
2008-01-10 10:01:00,2.44218,2.44562,2.44114,2.4438,7750000.0
2008-01-10 10:02:00,2.44585,2.44585,2.4419,2.44397,11130000.0
2008-01-10 10:03:00,2.44384,2.44598,2.44038,2.44525,10750000.0
2008-01-10 10:04:00,2.44641,2.44682,2.444,2.44512,10750000.0
2008-01-10 10:05:00,2.44692,2.44692,2.43794,2.44409,12750000.0
2008-01-10 10:06:00,2.44508,2.44578,2.44378,2.44495,4880000.0
2008-01-10 10:07:00,2.44417,2.44574,2.44075,2.44463,8880000.0
2008-01-10 10:08:00,2.44593,2.44593,2.4407,2.44115,6380000.0
2008-01-10 10:09:00,2.4422,2.44693,2.44211,2.44425,10500000.0
2008-01-10 10:10:00,2.44656,2.44735,2.44314,2.44643,7250000.0
2008-01-10 10:11:00,2.44683,2.44751,2.44241,2.44241,6380000.0
2008-01-10 10:12:00,2.44705,2.44705,2.44392,2.44513,8000000.0
2008-01-10 10:13:00,2.44462,2.44476,2.44103,2.44124,9380000.0
2008-01-10 10:14:00,2.44454,2.44584,2.44038,2.44584,8130000.0
2008-01-10 10:15:00,2.44444,2.4456,2.43861,2.44359,14250000.0
2008-01-10 10:16:00,2.4448,2.4448,2.44186,2.44186,5750000.0
2008-01-10 10:17:00,2.44464,2.44573,2.44233,2.44532,9130000.0
2008-01-10 10:18:00,2.44254,2.44352,2.43985,2.4404,6500000.0
2008-01-10 10:19:00,2.44381,2.4451,2.43963,2.44384,7000000.0
2008-01-10 10:20:00,2.44361,2.44361,2.43858,2.44193,9000000.0
2008-01-10 10:21:00,2.44394,2.44475,2.44032,2.44398,11000000.0
2008-01-10 10:22:00,2.44411,2.44411,2.44108,2.44404,6250000.0
2008-01-10 10:23:00,2.44387,2.44387,2.44223,2.44321,6500000.0
2008-01-10 10:24:00,2.44441,2.44441,2.44059,2.44324,7630000.0
2008-01-10 10:25:00,2.4406,2.44449,2.44049,2.44434,9250000.0
2008-01-10 10:26:00,2.44135,2.44447,2.44135,2.44404,5250000.0
2008-01-10 10:27:00,2.44417,2.4452,2.43658,2.44204,8750000.0
2008-01-10 10:28:00,2.43987,2.44452,2.43987,2.44341,12130000.0
2008-01-10 10:29:00,2.44305,2.44389,2.4398,2.4398,10000000.0
2008-01-10 10:30:00,2.44033,2.44414,2.4377,2.43908,10250000.0
2008-01-10 10:31:00,2.44044,2.44409,2.4401,2.44171,7130000.0
2008-01-10 10:32:00,2.44321,2.44486,2.44259,2.44331,7250000.0
2008-01-10 10:33:00,2.44432,2.44473,2.4409,2.4439,12130000.0
2008-01-10 10:34:00,2.44412,2.44412,2.43769,2.44355,7750000.0
2008-01-10 10:35:00,2.44386,2.44435,2.44018,2.44107,18880000.0
2008-01-10 10:36:00,2.44349,2.4451,2.44019,2.44304,13130000.0
2008-01-10 10:37:00,2.444,2.4452,2.44085,2.44185,14380000.0
2008-01-10 10:38:00,2.44489,2.44489,2.44153,2.44399,9500000.0
2008-01-10 10:39:00,2.44371,2.44429,2.44249,2.44395,5750000.0
2008-01-10 10:40:00,2.44336,2.44342,2.43615,2.43615,10260000.0
2008-01-10 10:41:00,2.44193,2.44386,2.43663,2.43663,10130000.0
2008-01-10 10:42:00,2.44417,2.44417,2.44014,2.44183,8000000.0
2008-01-10 10:43:00,2.44334,2.44334,2.43814,2.44167,9000000.0
2008-01-10 10:44:00,2.4439,2.444,2.43713,2.44184,9000000.0
2008-01-10 10:45:00,2.44388,2.44417,2.43989,2.44417,7250000.0
2008-01-10 10:46:00,2.44441,2.44472,2.44067,2.44103,11000000.0
2008-01-10 10:47:00,2.44366,2.4444,2.43981,2.4444,7250000.0
2008-01-10 10:48:00,2.44228,2.44471,2.44228,2.44471,5130000.0
2008-01-10 10:49:00,2.44125,2.4445,2.44009,2.44247,12750000.0
2008-01-10 10:50:00,2.44217,2.44424,2.44125,2.44145,7250000.0
2008-01-10 10:51:00,2.44011,2.44397,2.44011,2.44083,9000000.0
2008-01-10 10:52:00,2.44233,2.44373,2.44138,2.4434,9250000.0
2008-01-10 10:53:00,2.44403,2.44403,2.44099,2.4435,7380000.0
2008-01-10 10:54:00,2.44197,2.44377,2.43969,2.44297,5880000.0
2008-01-10 10:55:00,2.44056,2.44461,2.43996,2.44461,11000000.0
2008-01-10 10:56:00,2.44004,2.44365,2.43799,2.44153,10500000.0
2008-01-10 10:57:00,2.44376,2.44376,2.43814,2.44285,7380000.0
2008-01-10 10:58:00,2.44287,2.44329,2.44066,2.44313,14500000.0
2008-01-10 10:59:00,2.44387,2.44387,2.44178,2.44324,8250000.0
2008-01-10 11:00:00,2.44217,2.44238,2.44068,2.44223,7500000.0
2008-01-10 11:01:00,2.44329,2.44329,2.43523,2.44073,9000000.0
2008-01-10 11:02:00,2.44128,2.44347,2.43963,2.44347,8750000.0
2008-01-10 11:03:00,2.44203,2.44298,2.43922,2.44282,9250000.0
2008-01-10 11:04:00,2.44025,2.44267,2.43686,2.43996,6630000.0
2008-01-10 11:05:00,2.44247,2.44247,2.43982,2.43982,6750000.0
2008-01-10 11:06:00,2.44158,2.44432,2.43936,2.44195,12380000.0
2008-01-10 11:07:00,2.44329,2.44329,2.43993,2.44215,8510000.0
2008-01-10 11:08:00,2.4402,2.44179,2.43905,2.44179,7630000.0
2008-01-10 11:09:00,2.44064,2.44191,2.4397,2.44119,6500000.0
2008-01-10 11:10:00,2.44213,2.44251,2.43735,2.43854,9630000.0
2008-01-10 11:11:00,2.44327,2.44327,2.43769,2.43985,5250000.0
2008-01-10 11:12:00,2.44212,2.44256,2.43863,2.44149,14250000.0
2008-01-10 11:13:00,2.44128,2.44245,2.4377,2.44186,8500000.0
2008-01-10 11:14:00,2.44118,2.44118,2.43892,2.44022,8250000.0
2008-01-10 11:15:00,2.44096,2.44242,2.43962,2.44071,11630000.0
2008-01-10 11:16:00,2.43982,2.44118,2.4377,2.44056,11260000.0
2008-01-10 11:17:00,2.43803,2.44048,2.43665,2.44048,6500000.0
2008-01-10 11:18:00,2.43673,2.44065,2.43673,2.43932,7390000.0
2008-01-10 11:19:00,2.4401,2.4414,2.43866,2.4407,7130000.0
2008-01-10 11:20:00,2.43983,2.44144,2.43507,2.43991,7000000.0
2008-01-10 11:21:00,2.44181,2.44203,2.4339,2.44085,12390000.0
2008-01-10 11:22:00,2.44312,2.44312,2.44055,2.44279,5750000.0
2008-01-10 11:23:00,2.44218,2.44316,2.43718,2.44223,13250000.0
2008-01-10 11:24:00,2.44206,2.44206,2.43605,2.43926,11750000.0
2008-01-10 11:25:00,2.44239,2.4432,2.43845,2.43952,12000000.0
2008-01-10 11:26:00,2.44371,2.44371,2.43945,2.44331,8880000.0
2008-01-10 11:27:00,2.44197,2.44252,2.43837,2.44252,6750000.0
2008-01-10 11:28:00,2.44217,2.44234,2.4378,2.442,6000000.0
2008-01-10 11:29:00,2.44231,2.44247,2.43798,2.44121,7130000.0
2008-01-10 11:30:00,2.44205,2.44233,2.43929,2.44233,6750000.0
2008-01-10 11:31:00,2.44251,2.44251,2.43898,2.44192,10000000.0
2008-01-10 11:32:00,2.44074,2.44266,2.43862,2.44266,12630000.0
2008-01-10 11:33:00,2.43874,2.44269,2.43775,2.43775,11250000.0
2008-01-10 11:34:00,2.44022,2.44304,2.43961,2.44304,6130000.0
2008-01-10 11:35:00,2.44262,2.44313,2.43987,2.44313,5250000.0
2008-01-10 11:36:00,2.44165,2.4434,2.43856,2.4432,5500000.0
2008-01-10 11:37:00,2.4422,2.44309,2.43932,2.44059,10250000.0
2008-01-10 11:38:00,2.44142,2.44325,2.44142,2.44159,5250000.0
2008-01-10 11:39:00,2.44257,2.44302,2.43938,2.43938,12010000.0
2008-01-10 11:40:00,2.43776,2.44304,2.43776,2.44251,7500000.0
2008-01-10 11:41:00,2.44128,2.44453,2.43641,2.44428,7000000.0
2008-01-10 11:42:00,2.44322,2.44506,2.44103,2.44233,12500000.0
2008-01-10 11:43:00,2.44437,2.44441,2.44048,2.44392,7000000.0
2008-01-10 11:44:00,2.44542,2.44542,2.44072,2.44196,8500000.0
2008-01-10 11:45:00,2.44549,2.44549,2.442,2.44401,8630000.0
2008-01-10 11:46:00,2.44326,2.44468,2.44076,2.44247,8750000.0
2008-01-10 11:47:00,2.44519,2.44519,2.44149,2.44329,6000000.0
2008-01-10 11:48:00,2.44437,2.44472,2.4425,2.44376,5500000.0
2008-01-10 11:49:00,2.44392,2.44446,2.43831,2.44134,7750000.0
2008-01-10 11:50:00,2.44186,2.44333,2.43894,2.44104,10250000.0
2008-01-10 11:51:00,2.44099,2.44302,2.43888,2.44065,13000000.0
2008-01-10 11:52:00,2.44212,2.44212,2.4389,2.44024,13750000.0
2008-01-10 11:53:00,2.43823,2.44145,2.43649,2.43946,9500000.0
2008-01-10 11:54:00,2.44026,2.44026,2.43847,2.43849,6500000.0
2008-01-10 11:55:00,2.44079,2.44175,2.43821,2.44175,10880000.0
2008-01-10 11:56:00,2.43963,2.44056,2.43507,2.44056,7000000.0
2008-01-10 11:57:00,2.44018,2.44088,2.43616,2.44088,12750000.0
2008-01-10 11:58:00,2.43789,2.4402,2.43665,2.43713,6750000.0
2008-01-10 11:59:00,2.43916,2.44032,2.43674,2.43847,8000000.0
2008-01-10 12:00:00,2.43994,2.44096,2.43835,2.44074,11250000.0
2008-01-10 12:01:00,2.44069,2.44069,2.4361,2.44059,8000000.0
2008-01-10 12:02:00,2.4381,2.44196,2.43797,2.44041,9000000.0
2008-01-10 12:03:00,2.43808,2.44073,2.4346,2.44042,5500000.0
2008-01-10 12:04:00,2.43798,2.43927,2.43342,2.43729,6250000.0
2008-01-10 12:05:00,2.43916,2.44135,2.43617,2.44135,7750000.0
2008-01-10 12:06:00,2.44067,2.44234,2.4377,2.44234,8380000.0
2008-01-10 12:07:00,2.4403,2.44102,2.43969,2.44027,6380000.0
2008-01-10 12:08:00,2.43992,2.43993,2.43698,2.43921,7000000.0
2008-01-10 12:09:00,2.43969,2.44113,2.43748,2.44044,10630000.0
2008-01-10 12:10:00,2.44282,2.44282,2.43606,2.44218,12500000.0
2008-01-10 12:11:00,2.43423,2.44099,2.43423,2.4396,10750000.0
2008-01-10 12:12:00,2.44264,2.44264,2.43841,2.44148,9250000.0
2008-01-10 12:13:00,2.438,2.44201,2.43625,2.44201,8000000.0
2008-01-10 12:14:00,2.44099,2.44156,2.43652,2.44156,12130000.0
2008-01-10 12:15:00,2.44032,2.4422,2.43802,2.44181,6500000.0
2008-01-10 12:16:00,2.43993,2.44308,2.43666,2.44175,9380000.0
2008-01-10 12:17:00,2.43834,2.44317,2.43814,2.44238,6750000.0
2008-01-10 12:18:00,2.44288,2.44359,2.43954,2.44176,7000000.0
2008-01-10 12:19:00,2.44256,2.44329,2.43963,2.44225,8130000.0
2008-01-10 12:20:00,2.44048,2.44287,2.43695,2.44205,8000000.0
2008-01-10 12:21:00,2.44159,2.44435,2.43669,2.43875,11250000.0
2008-01-10 12:22:00,2.44191,2.44267,2.43802,2.44161,9500000.0
2008-01-10 12:23:00,2.44169,2.44447,2.43925,2.44447,8750000.0
2008-01-10 12:24:00,2.44298,2.4443,2.44035,2.44088,14630000.0
2008-01-10 12:25:00,2.44271,2.44416,2.43964,2.44032,6250000.0
2008-01-10 12:26:00,2.44504,2.44604,2.43953,2.44551,13500000.0
2008-01-10 12:27:00,2.44536,2.44536,2.44134,2.44427,6750000.0
2008-01-10 12:28:00,2.44238,2.44422,2.44,2.4434,12500000.0
2008-01-10 12:29:00,2.44197,2.44395,2.43791,2.43791,10250000.0
2008-01-10 12:30:00,2.44429,2.4448,2.44083,2.44275,8250000.0
2008-01-10 12:31:00,2.44311,2.44569,2.44268,2.44569,6630000.0
2008-01-10 12:32:00,2.44572,2.44572,2.43929,2.44364,7750000.0
2008-01-10 12:33:00,2.44536,2.44566,2.4399,2.443,6000000.0
2008-01-10 12:34:00,2.44526,2.44526,2.44077,2.44395,7760000.0
2008-01-10 12:35:00,2.44294,2.44526,2.44061,2.44342,6500000.0
2008-01-10 12:36:00,2.44445,2.44548,2.44043,2.44494,9380000.0
2008-01-10 12:37:00,2.44258,2.44607,2.43829,2.44607,11500000.0
2008-01-10 12:38:00,2.44516,2.44536,2.44131,2.44131,6250000.0
2008-01-10 12:39:00,2.44448,2.44521,2.44323,2.44419,10000000.0
2008-01-10 12:40:00,2.4425,2.44626,2.44193,2.44486,8500000.0
2008-01-10 12:41:00,2.44566,2.44566,2.43884,2.44453,9880000.0
2008-01-10 12:42:00,2.44506,2.44608,2.44486,2.44511,7260000.0
2008-01-10 12:43:00,2.44482,2.44562,2.4442,2.44456,14000000.0
2008-01-10 12:44:00,2.44473,2.44545,2.44062,2.44244,7000000.0
2008-01-10 12:45:00,2.44468,2.44468,2.44127,2.44436,9250000.0
2008-01-10 12:46:00,2.44061,2.44515,2.44061,2.44515,6000000.0
2008-01-10 12:47:00,2.4446,2.44479,2.44307,2.44471,5500000.0
2008-01-10 12:48:00,2.44331,2.44579,2.44127,2.44383,10000000.0
2008-01-10 12:49:00,2.44515,2.44683,2.44393,2.44561,8250000.0
2008-01-10 12:50:00,2.4457,2.44586,2.44277,2.44456,10880000.0
2008-01-10 12:51:00,2.44307,2.44627,2.44017,2.44482,10000000.0
2008-01-10 12:52:00,2.44598,2.44598,2.43947,2.44252,8000000.0
2008-01-10 12:53:00,2.44448,2.44559,2.44172,2.44529,8750000.0
2008-01-10 12:54:00,2.44336,2.44622,2.44104,2.44622,10750000.0
2008-01-10 12:55:00,2.44284,2.44661,2.44191,2.44296,11130000.0
2008-01-10 12:56:00,2.4449,2.44751,2.44064,2.44527,13000000.0
2008-01-10 12:57:00,2.44653,2.44756,2.44166,2.44457,8500000.0
2008-01-10 12:58:00,2.4456,2.44705,2.44217,2.44705,5630000.0
2008-01-10 12:59:00,2.44566,2.44643,2.44182,2.44489,9250000.0
2008-01-10 13:00:00,2.44431,2.44609,2.44104,2.4451,13010000.0
2008-01-10 13:01:00,2.44391,2.44494,2.4397,2.44396,10250000.0
2008-01-10 13:02:00,2.44339,2.44684,2.43971,2.44684,8880000.0
2008-01-10 13:03:00,2.44178,2.44611,2.44178,2.44557,12500000.0
2008-01-10 13:04:00,2.44439,2.44684,2.44171,2.44645,7250000.0
2008-01-10 13:05:00,2.4432,2.44668,2.44307,2.44649,14750000.0
2008-01-10 13:06:00,2.44136,2.44625,2.44136,2.44385,10750000.0
2008-01-10 13:07:00,2.4397,2.44666,2.4397,2.44359,10880000.0
2008-01-10 13:08:00,2.445,2.44675,2.44473,2.44675,5500000.0
2008-01-10 13:09:00,2.4458,2.44766,2.44105,2.44667,5500000.0
2008-01-10 13:10:00,2.44682,2.44682,2.44362,2.44561,10510000.0
2008-01-10 13:11:00,2.44511,2.44591,2.44091,2.44591,9380000.0
2008-01-10 13:12:00,2.44358,2.44653,2.4419,2.44653,12250000.0
2008-01-10 13:13:00,2.44182,2.44638,2.44182,2.44347,10250000.0
2008-01-10 13:14:00,2.44262,2.44738,2.43961,2.43961,5500000.0
2008-01-10 13:15:00,2.44486,2.44674,2.44259,2.44638,10500000.0
2008-01-10 13:16:00,2.44605,2.44769,2.44254,2.44769,9750000.0
2008-01-10 13:17:00,2.44739,2.44859,2.44504,2.4471,14500000.0
2008-01-10 13:18:00,2.44317,2.44818,2.44317,2.44818,6250000.0
2008-01-10 13:19:00,2.44859,2.44897,2.44297,2.44802,7500000.0
2008-01-10 13:20:00,2.44494,2.44848,2.44412,2.44762,9000000.0
2008-01-10 13:21:00,2.44483,2.44768,2.4441,2.44761,6750000.0
2008-01-10 13:22:00,2.44811,2.4498,2.44497,2.44802,10000000.0
2008-01-10 13:23:00,2.44823,2.44934,2.44673,2.44862,8880000.0
2008-01-10 13:24:00,2.44798,2.44813,2.44159,2.44159,16750000.0
2008-01-10 13:25:00,2.44894,2.44917,2.44372,2.44834,12250000.0
2008-01-10 13:26:00,2.44683,2.44893,2.44574,2.44823,10500000.0
2008-01-10 13:27:00,2.44863,2.44863,2.44204,2.44683,7880000.0
2008-01-10 13:28:00,2.44515,2.44795,2.44515,2.44619,10500000.0
2008-01-10 13:29:00,2.44882,2.44921,2.44607,2.44607,11750000.0
2008-01-10 13:30:00,2.4433,2.44853,2.4433,2.44853,8500000.0
2008-01-10 13:31:00,2.44606,2.44744,2.44438,2.44714,7630000.0
2008-01-10 13:32:00,2.4475,2.44823,2.44639,2.44823,7750000.0
2008-01-10 13:33:00,2.44513,2.4491,2.44354,2.4473,13000000.0
2008-01-10 13:34:00,2.44782,2.44795,2.44321,2.44447,9750000.0
2008-01-10 13:35:00,2.44798,2.44798,2.44458,2.44709,12250000.0
2008-01-10 13:36:00,2.44695,2.44735,2.4451,2.44716,8250000.0
2008-01-10 13:37:00,2.4467,2.4479,2.44249,2.44249,5630000.0
2008-01-10 13:38:00,2.44775,2.44802,2.44255,2.44487,12000000.0
2008-01-10 13:39:00,2.44451,2.44757,2.44126,2.44757,6260000.0
2008-01-10 13:40:00,2.4475,2.44867,2.44231,2.44664,12760000.0
2008-01-10 13:41:00,2.44836,2.44836,2.44428,2.44563,8500000.0
2008-01-10 13:42:00,2.4482,2.4482,2.4442,2.44675,13250000.0
2008-01-10 13:43:00,2.44689,2.44717,2.44417,2.44652,9750000.0
2008-01-10 13:44:00,2.44531,2.44771,2.44132,2.44768,12130000.0
2008-01-10 13:45:00,2.44621,2.44795,2.44407,2.44795,8250000.0
2008-01-10 13:46:00,2.44672,2.44779,2.44294,2.44294,8000000.0
2008-01-10 13:47:00,2.44735,2.44793,2.44093,2.44765,8000000.0
2008-01-10 13:48:00,2.44793,2.44793,2.44354,2.44705,7500000.0
2008-01-10 13:49:00,2.44524,2.44925,2.44524,2.4482,11750000.0
2008-01-10 13:50:00,2.446,2.44764,2.4448,2.44758,4880000.0
2008-01-10 13:51:00,2.4472,2.44773,2.44344,2.44523,8500000.0
2008-01-10 13:52:00,2.44641,2.44766,2.4434,2.44766,7000000.0
2008-01-10 13:53:00,2.44726,2.44726,2.4407,2.44451,8750000.0
2008-01-10 13:54:00,2.44377,2.44675,2.44147,2.44538,8500000.0
2008-01-10 13:55:00,2.44631,2.44667,2.44094,2.44667,7500000.0
2008-01-10 13:56:00,2.44351,2.4462,2.4415,2.44358,7000000.0
2008-01-10 13:57:00,2.44624,2.44672,2.44451,2.44672,6750000.0
2008-01-10 13:58:00,2.44332,2.44671,2.442,2.44349,11750000.0
2008-01-10 13:59:00,2.44665,2.44665,2.43987,2.43987,8760000.0
2008-01-10 14:00:00,2.44566,2.45072,2.44559,2.44709,5500000.0
2008-01-10 14:01:00,2.44662,2.44856,2.44352,2.44488,9500000.0
2008-01-10 14:02:00,2.44393,2.4484,2.44393,2.4484,7750000.0
2008-01-10 14:03:00,2.44643,2.44953,2.44538,2.44704,11130000.0
2008-01-10 14:04:00,2.44607,2.44877,2.44607,2.44774,11000000.0
2008-01-10 14:05:00,2.44674,2.44844,2.445,2.44787,5500000.0
2008-01-10 14:06:00,2.44773,2.4489,2.44505,2.4484,6250000.0
2008-01-10 14:07:00,2.44717,2.4488,2.44497,2.44854,12880000.0
2008-01-10 14:08:00,2.44777,2.44909,2.44469,2.44909,9130000.0
2008-01-10 14:09:00,2.44934,2.45085,2.44724,2.44869,9380000.0
2008-01-10 14:10:00,2.44698,2.44742,2.44414,2.446,5250000.0
2008-01-10 14:11:00,2.44708,2.44748,2.44141,2.44748,9380000.0
2008-01-10 14:12:00,2.44615,2.44713,2.44469,2.44469,11250000.0
2008-01-10 14:13:00,2.44569,2.44633,2.44221,2.44633,6250000.0
2008-01-10 14:14:00,2.44238,2.448,2.4406,2.4406,10880000.0
2008-01-10 14:15:00,2.4455,2.44717,2.44472,2.44717,7750000.0
2008-01-10 14:16:00,2.44671,2.44747,2.44383,2.44747,6630000.0
2008-01-10 14:17:00,2.44757,2.4484,2.44597,2.44801,7000000.0
2008-01-10 14:18:00,2.44779,2.44851,2.44566,2.44851,10500000.0
2008-01-10 14:19:00,2.446,2.44782,2.44516,2.44598,5880000.0
2008-01-10 14:20:00,2.44781,2.44798,2.44228,2.44743,7130000.0
2008-01-10 14:21:00,2.44682,2.44782,2.44206,2.44476,8750000.0
2008-01-10 14:22:00,2.44499,2.44745,2.44391,2.44745,7380000.0
2008-01-10 14:23:00,2.44662,2.44852,2.44331,2.44404,9750000.0
2008-01-10 14:24:00,2.44557,2.44757,2.44211,2.44757,7750000.0
2008-01-10 14:25:00,2.44801,2.44801,2.44182,2.44744,11250000.0
2008-01-10 14:26:00,2.44689,2.44765,2.44395,2.44725,9380000.0
2008-01-10 14:27:00,2.44774,2.44774,2.4439,2.44419,6750000.0
2008-01-10 14:28:00,2.44343,2.44776,2.44311,2.44718,8750000.0
2008-01-10 14:29:00,2.445,2.44941,2.44298,2.44875,8250000.0
2008-01-10 14:30:00,2.44842,2.44842,2.44152,2.44362,5750000.0
2008-01-10 14:31:00,2.44707,2.44862,2.44199,2.44737,9880000.0
2008-01-10 14:32:00,2.44911,2.44921,2.44615,2.44852,9880000.0
2008-01-10 14:33:00,2.449,2.449,2.44442,2.44777,8130000.0
2008-01-10 14:34:00,2.44788,2.44847,2.44571,2.44794,8000000.0
2008-01-10 14:35:00,2.44713,2.4479,2.44252,2.44426,11750000.0
2008-01-10 14:36:00,2.44828,2.4483,2.44391,2.44725,14000000.0
2008-01-10 14:37:00,2.44671,2.44843,2.44524,2.44796,6250000.0
2008-01-10 14:38:00,2.44892,2.44892,2.44362,2.44764,9250000.0
2008-01-10 14:39:00,2.44676,2.44873,2.44605,2.44733,5750000.0
2008-01-10 14:40:00,2.44928,2.44928,2.44216,2.4448,7380000.0
2008-01-10 14:41:00,2.44962,2.44962,2.44642,2.44871,9250000.0
2008-01-10 14:42:00,2.44744,2.44995,2.44664,2.44786,7390000.0
2008-01-10 14:43:00,2.44835,2.45028,2.4454,2.45028,11500000.0
2008-01-10 14:44:00,2.44494,2.44928,2.44334,2.44794,5750000.0
2008-01-10 14:45:00,2.44776,2.44978,2.44584,2.44702,10500000.0
2008-01-10 14:46:00,2.4468,2.44796,2.44231,2.44657,10130000.0
2008-01-10 14:47:00,2.44699,2.4482,2.4445,2.44813,7750000.0
2008-01-10 14:48:00,2.44776,2.44972,2.44697,2.44709,12250000.0
2008-01-10 14:49:00,2.44884,2.44884,2.44553,2.44553,9750000.0
2008-01-10 14:50:00,2.44499,2.44984,2.44499,2.44902,7000000.0
2008-01-10 14:51:00,2.44762,2.44952,2.44636,2.44813,8130000.0
2008-01-10 14:52:00,2.44954,2.45148,2.44625,2.45085,9630000.0
2008-01-10 14:53:00,2.45011,2.45071,2.44588,2.44714,7750000.0
2008-01-10 14:54:00,2.44771,2.45157,2.44529,2.44978,13500000.0
2008-01-10 14:55:00,2.45047,2.45206,2.44739,2.45068,12130000.0
2008-01-10 14:56:00,2.45044,2.45175,2.44583,2.45092,10000000.0
2008-01-10 14:57:00,2.44831,2.451,2.44831,2.45079,8750000.0
2008-01-10 14:58:00,2.44911,2.45156,2.44911,2.45019,8750000.0
2008-01-10 14:59:00,2.45147,2.45223,2.44891,2.45223,10250000.0
2008-01-10 15:00:00,2.45161,2.45211,2.44884,2.44923,12250000.0
2008-01-10 15:01:00,2.44898,2.45172,2.44717,2.44717,12250000.0
2008-01-10 15:02:00,2.44964,2.45158,2.44634,2.45002,8880000.0
2008-01-10 15:03:00,2.44619,2.45114,2.4443,2.44756,11130000.0
2008-01-10 15:04:00,2.44941,2.44957,2.44326,2.44849,8500000.0
2008-01-10 15:05:00,2.44672,2.44888,2.44565,2.44711,7750000.0
2008-01-10 15:06:00,2.4492,2.4492,2.44382,2.44755,8500000.0
2008-01-10 15:07:00,2.44802,2.44814,2.44397,2.44652,5750000.0
2008-01-10 15:08:00,2.44674,2.44757,2.4422,2.44717,7380000.0
2008-01-10 15:09:00,2.44795,2.44797,2.44322,2.44612,12250000.0
2008-01-10 15:10:00,2.44617,2.4487,2.44499,2.44628,7130000.0
2008-01-10 15:11:00,2.44487,2.44875,2.44398,2.44823,11000000.0
2008-01-10 15:12:00,2.45,2.45035,2.44534,2.44921,8250000.0
2008-01-10 15:13:00,2.44472,2.45006,2.4441,2.44977,11250000.0
2008-01-10 15:14:00,2.44906,2.44919,2.44489,2.44489,7500000.0
2008-01-10 15:15:00,2.44894,2.44894,2.4444,2.4444,9250000.0
2008-01-10 15:16:00,2.44823,2.44912,2.44663,2.44774,9000000.0
2008-01-10 15:17:00,2.44877,2.44877,2.44286,2.44822,11500000.0
2008-01-10 15:18:00,2.44717,2.44894,2.44489,2.44651,5250000.0
2008-01-10 15:19:00,2.44904,2.44921,2.44563,2.44563,9380000.0
2008-01-10 15:20:00,2.45023,2.45023,2.44436,2.44787,6500000.0
2008-01-10 15:21:00,2.44655,2.44973,2.44212,2.44936,10750000.0
2008-01-10 15:22:00,2.44903,2.44982,2.4451,2.44673,17500000.0
2008-01-10 15:23:00,2.45124,2.45124,2.44474,2.44828,6130000.0
2008-01-10 15:24:00,2.44844,2.45066,2.44467,2.4493,8500000.0
2008-01-10 15:25:00,2.44665,2.44909,2.44597,2.44883,8130000.0
2008-01-10 15:26:00,2.44929,2.44929,2.44574,2.44649,12500000.0
2008-01-10 15:27:00,2.44946,2.44946,2.44596,2.44789,6630000.0
2008-01-10 15:28:00,2.44981,2.44981,2.44686,2.44754,5750000.0
2008-01-10 15:29:00,2.44522,2.45054,2.44522,2.45054,5250000.0
2008-01-10 15:30:00,2.44937,2.45039,2.44708,2.45031,8880000.0
2008-01-10 15:31:00,2.44922,2.44965,2.4469,2.4469,12750000.0
2008-01-10 15:32:00,2.44958,2.4497,2.44482,2.44962,9000000.0
2008-01-10 15:33:00,2.44972,2.45003,2.44651,2.4494,10630000.0
2008-01-10 15:34:00,2.44703,2.45057,2.44624,2.45057,13000000.0
2008-01-10 15:35:00,2.44768,2.45007,2.4434,2.4434,6380000.0
2008-01-10 15:36:00,2.44977,2.45014,2.44536,2.44982,9130000.0
2008-01-10 15:37:00,2.45125,2.45125,2.44637,2.44934,6630000.0
2008-01-10 15:38:00,2.44618,2.44867,2.44333,2.44867,11130000.0
2008-01-10 15:39:00,2.45078,2.45172,2.44508,2.44508,6750000.0
2008-01-10 15:40:00,2.44847,2.44984,2.44142,2.44802,7750000.0
2008-01-10 15:41:00,2.444,2.44803,2.444,2.44452,7750000.0
2008-01-10 15:42:00,2.44743,2.44873,2.44698,2.44873,7750000.0
2008-01-10 15:43:00,2.44655,2.44761,2.44288,2.4461,8000000.0
2008-01-10 15:44:00,2.44874,2.44909,2.44458,2.44481,12500000.0
2008-01-10 15:45:00,2.44826,2.44879,2.44439,2.44791,9000000.0
2008-01-10 15:46:00,2.44635,2.44804,2.44356,2.44714,11880000.0
2008-01-10 15:47:00,2.44827,2.44827,2.44501,2.44745,9630000.0
2008-01-10 15:48:00,2.44913,2.45004,2.44513,2.44788,9750000.0
2008-01-10 15:49:00,2.44846,2.44846,2.44124,2.44813,9130000.0
2008-01-10 15:50:00,2.44871,2.44872,2.44239,2.44753,12250000.0
2008-01-10 15:51:00,2.44774,2.44774,2.4427,2.4475,7250000.0
2008-01-10 15:52:00,2.44427,2.44773,2.44291,2.44667,9000000.0
2008-01-10 15:53:00,2.44687,2.44783,2.44457,2.44741,8500000.0
2008-01-10 15:54:00,2.44644,2.44673,2.44034,2.44662,9750000.0
2008-01-10 15:55:00,2.44885,2.44885,2.44254,2.44734,6500000.0
2008-01-10 15:56:00,2.44625,2.44858,2.4442,2.44772,6750000.0
2008-01-10 15:57:00,2.44872,2.44872,2.44386,2.44386,7000000.0
2008-01-10 15:58:00,2.44801,2.44801,2.44407,2.44407,7000000.0
2008-01-10 15:59:00,2.44652,2.44717,2.44291,2.44697,8380000.0
2008-01-10 16:00:00,2.44626,2.4469,2.44385,2.4469,8750000.0
2008-01-10 16:01:00,2.44651,2.44818,2.44338,2.44338,9750000.0
2008-01-10 16:02:00,2.44579,2.4474,2.44216,2.44216,8630000.0
2008-01-10 16:03:00,2.44562,2.44755,2.44512,2.44632,6500000.0
2008-01-10 16:04:00,2.44531,2.44673,2.44259,2.44431,6000000.0
2008-01-10 16:05:00,2.44345,2.44664,2.44099,2.4446,12250000.0
2008-01-10 16:06:00,2.44366,2.44561,2.44366,2.44519,7500000.0
2008-01-10 16:07:00,2.44309,2.44685,2.44292,2.44351,7750000.0
2008-01-10 16:08:00,2.44516,2.44731,2.44291,2.44637,7750000.0
2008-01-10 16:09:00,2.44759,2.44782,2.44479,2.44729,9880000.0
2008-01-10 16:10:00,2.44413,2.44812,2.44173,2.44655,12000000.0
2008-01-10 16:11:00,2.44735,2.44735,2.44441,2.44523,12500000.0
2008-01-10 16:12:00,2.44547,2.44704,2.43988,2.44428,9380000.0
2008-01-10 16:13:00,2.44773,2.44773,2.44361,2.44535,5250000.0
2008-01-10 16:14:00,2.44443,2.44625,2.44261,2.44293,8130000.0
2008-01-10 16:15:00,2.44464,2.44473,2.44135,2.44378,6750000.0
2008-01-10 16:16:00,2.44371,2.44532,2.43928,2.4426,10750000.0
2008-01-10 16:17:00,2.44478,2.44558,2.44277,2.44299,6500000.0
2008-01-10 16:18:00,2.44536,2.44591,2.44005,2.4441,8250000.0
2008-01-10 16:19:00,2.44409,2.4458,2.44034,2.44149,13500000.0
2008-01-10 16:20:00,2.44293,2.44511,2.44082,2.44511,12250000.0
2008-01-10 16:21:00,2.4445,2.44463,2.43937,2.44136,5250000.0
2008-01-10 16:22:00,2.44608,2.44608,2.4413,2.44296,7750000.0
2008-01-10 16:23:00,2.44487,2.4466,2.44234,2.4466,7250000.0
2008-01-10 16:24:00,2.44298,2.44506,2.44003,2.44232,9000000.0
2008-01-10 16:25:00,2.44034,2.44623,2.43813,2.44577,9380000.0
2008-01-10 16:26:00,2.44137,2.44475,2.43921,2.44137,12000000.0
2008-01-10 16:27:00,2.44457,2.44521,2.43887,2.44153,9500000.0
2008-01-10 16:28:00,2.44585,2.44585,2.44093,2.44217,8500000.0
2008-01-10 16:29:00,2.44536,2.44536,2.43879,2.4429,8380000.0
2008-01-10 16:30:00,2.44245,2.44245,2.43707,2.44228,5250000.0
2008-01-10 16:31:00,2.44116,2.44322,2.43951,2.44301,8750000.0
2008-01-10 16:32:00,2.44307,2.44492,2.43874,2.43874,10500000.0
2008-01-10 16:33:00,2.44516,2.44516,2.43802,2.44132,12250000.0
2008-01-10 16:34:00,2.44051,2.4437,2.43928,2.4424,11630000.0
2008-01-10 16:35:00,2.44114,2.44505,2.43658,2.44185,9000000.0
2008-01-10 16:36:00,2.44034,2.44494,2.43653,2.43954,15000000.0
2008-01-10 16:37:00,2.43472,2.44257,2.43472,2.43841,6250000.0
2008-01-10 16:38:00,2.43879,2.44149,2.43535,2.43649,8630000.0
2008-01-10 16:39:00,2.44342,2.44342,2.43175,2.43411,8130000.0
2008-01-10 16:40:00,2.44321,2.44321,2.4324,2.43551,8630000.0
2008-01-10 16:41:00,2.43922,2.43922,2.42984,2.43403,11380000.0
2008-01-10 16:42:00,2.43295,2.4395,2.42873,2.4395,11500000.0
2008-01-10 16:43:00,2.43046,2.44036,2.43046,2.44036,6130000.0
2008-01-10 16:44:00,2.43048,2.43987,2.43048,2.43832,8130000.0
2008-01-10 16:45:00,2.43551,2.43838,2.43259,2.43838,7500000.0
2008-01-10 16:46:00,2.43856,2.44085,2.42921,2.42921,9750000.0
2008-01-10 16:47:00,2.43063,2.43682,2.43063,2.43221,5500000.0
2008-01-10 16:48:00,2.4309,2.43728,2.42689,2.43392,8750000.0
2008-01-10 16:49:00,2.43175,2.43864,2.43075,2.43412,9000000.0
2008-01-10 16:50:00,2.44051,2.44051,2.4307,2.4307,7000000.0
2008-01-10 16:51:00,2.4293,2.43644,2.426,2.43288,6250000.0
2008-01-10 16:52:00,2.42542,2.44057,2.42542,2.44057,6000000.0
2008-01-10 16:53:00,2.42681,2.43449,2.42681,2.43038,7000000.0
2008-01-10 16:54:00,2.43096,2.43503,2.42584,2.43299,10380000.0
2008-01-10 16:55:00,2.42908,2.44199,2.42874,2.4299,7000000.0
2008-01-10 16:56:00,2.43451,2.43465,2.4287,2.43009,9500000.0
2008-01-10 16:57:00,2.4267,2.43283,2.42629,2.42895,6000000.0
2008-01-10 16:58:00,2.42793,2.43201,2.42525,2.42883,8500000.0
2008-01-10 16:59:00,2.43059,2.43317,2.42827,2.42929,9500000.0
2008-01-10 17:00:00,2.42976,2.43105,2.4241,2.42871,9500000.0
2008-01-10 17:01:00,2.42854,2.43048,2.42319,2.42888,7630000.0
2008-01-10 17:02:00,2.43036,2.43103,2.42422,2.42422,8630000.0
2008-01-10 17:03:00,2.42821,2.43,2.42742,2.4282,13510000.0
2008-01-10 17:04:00,2.42713,2.42991,2.42533,2.4276,7750000.0
2008-01-10 17:05:00,2.42436,2.43122,2.42333,2.42744,6750000.0
2008-01-10 17:06:00,2.42882,2.43131,2.42711,2.42782,8760000.0
2008-01-10 17:07:00,2.4287,2.43104,2.42617,2.43081,14000000.0
2008-01-10 17:08:00,2.42638,2.43092,2.42638,2.42803,9750000.0
2008-01-10 17:09:00,2.4302,2.43077,2.42787,2.42962,6000000.0
2008-01-10 17:10:00,2.42284,2.42953,2.42284,2.42837,7750000.0
2008-01-10 17:11:00,2.42892,2.42935,2.42556,2.42751,5750000.0
2008-01-10 17:12:00,2.42615,2.42898,2.42456,2.42898,5500000.0
2008-01-10 17:13:00,2.43001,2.43001,2.42566,2.42905,7000000.0
2008-01-10 17:14:00,2.42954,2.42954,2.42311,2.42311,6750000.0
2008-01-10 17:15:00,2.42605,2.42736,2.42517,2.42666,11130000.0
2008-01-10 17:16:00,2.42843,2.42843,2.42523,2.42688,7500000.0
2008-01-10 17:17:00,2.42641,2.42911,2.42579,2.42901,7500000.0
2008-01-10 17:18:00,2.42843,2.42843,2.4243,2.42758,9250000.0
2008-01-10 17:19:00,2.42795,2.42795,2.42491,2.42707,12250000.0
2008-01-10 17:20:00,2.42769,2.42769,2.42473,2.42767,9130000.0
2008-01-10 17:21:00,2.42891,2.42945,2.42532,2.42784,8750000.0
2008-01-10 17:22:00,2.42788,2.42788,2.4246,2.42765,7380000.0
2008-01-10 17:23:00,2.42498,2.428,2.42297,2.428,8750000.0
2008-01-10 17:24:00,2.42264,2.42739,2.42264,2.42567,5750000.0
2008-01-10 17:25:00,2.42662,2.42864,2.42662,2.42781,8130000.0
2008-01-10 17:26:00,2.42705,2.42989,2.42705,2.42989,6500000.0
2008-01-10 17:27:00,2.42915,2.43128,2.42412,2.42971,12000000.0
2008-01-10 17:28:00,2.42927,2.43017,2.4263,2.42991,7250000.0
2008-01-10 17:29:00,2.42878,2.43064,2.42571,2.43064,7010000.0
2008-01-10 17:30:00,2.42823,2.42922,2.42656,2.42842,9250000.0
2008-01-10 17:31:00,2.42823,2.4283,2.42552,2.4283,6000000.0
2008-01-10 17:32:00,2.4258,2.42853,2.42467,2.42467,7250000.0
2008-01-10 17:33:00,2.42992,2.42992,2.42497,2.4291,11500000.0
2008-01-10 17:34:00,2.42837,2.42889,2.42601,2.42621,6630000.0
2008-01-10 17:35:00,2.42647,2.42984,2.42529,2.42583,7500000.0
2008-01-10 17:36:00,2.42377,2.42696,2.4225,2.42665,6000000.0
2008-01-10 17:37:00,2.42936,2.42936,2.42259,2.42643,11500000.0
2008-01-10 17:38:00,2.42339,2.42734,2.42195,2.42731,11500000.0
2008-01-10 17:39:00,2.42767,2.42844,2.42491,2.42758,7630000.0
2008-01-10 17:40:00,2.42866,2.42867,2.42491,2.42853,10250000.0
2008-01-10 17:41:00,2.42696,2.42902,2.42551,2.42901,11750000.0
2008-01-10 17:42:00,2.42791,2.42859,2.42531,2.42531,10500000.0
2008-01-10 17:43:00,2.42846,2.4287,2.42475,2.42698,5750000.0
2008-01-10 17:44:00,2.42744,2.42793,2.42481,2.42749,8500000.0
2008-01-10 17:45:00,2.42816,2.42922,2.42661,2.42909,7380000.0
2008-01-10 17:46:00,2.42996,2.42996,2.42464,2.42539,12250000.0
2008-01-10 17:47:00,2.42907,2.42916,2.42466,2.42768,7000000.0
2008-01-10 17:48:00,2.42879,2.42923,2.4235,2.42702,6500000.0
2008-01-10 17:49:00,2.42535,2.43081,2.42511,2.42934,12750000.0
2008-01-10 17:50:00,2.42832,2.42885,2.42386,2.42795,7250000.0
2008-01-10 17:51:00,2.42928,2.42928,2.42491,2.42679,10750000.0
2008-01-10 17:52:00,2.42716,2.4292,2.42698,2.42885,8130000.0
2008-01-10 17:53:00,2.42989,2.43007,2.42508,2.42794,9000000.0
2008-01-10 17:54:00,2.42323,2.42896,2.42323,2.42854,10750000.0
2008-01-10 17:55:00,2.42908,2.42923,2.42496,2.42686,5250000.0
2008-01-10 17:56:00,2.42975,2.43037,2.42535,2.42878,10760000.0
2008-01-10 17:57:00,2.42376,2.42868,2.421,2.42528,7500000.0
2008-01-10 17:58:00,2.42994,2.42994,2.42548,2.42773,5880000.0
2008-01-10 17:59:00,2.42933,2.42956,2.42354,2.42859,7000000.0
2008-01-10 18:00:00,2.4289,2.43117,2.4255,2.42801,10750000.0
2008-01-10 18:01:00,2.4311,2.4311,2.42655,2.42843,10000000.0
2008-01-10 18:02:00,2.4307,2.43095,2.42452,2.4308,13130000.0
2008-01-10 18:03:00,2.43141,2.43141,2.42456,2.42838,5250000.0
2008-01-10 18:04:00,2.42757,2.42973,2.42546,2.42947,6000000.0
2008-01-10 18:05:00,2.43051,2.43156,2.42561,2.43122,11500000.0
2008-01-10 18:06:00,2.42835,2.43082,2.42573,2.42771,11750000.0
2008-01-10 18:07:00,2.431,2.431,2.42357,2.42882,8500000.0
2008-01-10 18:08:00,2.42853,2.43054,2.42465,2.42867,6880000.0
2008-01-10 18:09:00,2.42855,2.4298,2.42476,2.42838,7000000.0
2008-01-10 18:10:00,2.42954,2.43157,2.42711,2.42936,6250000.0
2008-01-10 18:11:00,2.42815,2.43269,2.42634,2.43269,8010000.0
2008-01-10 18:12:00,2.43007,2.43288,2.42755,2.43002,6250000.0
2008-01-10 18:13:00,2.43178,2.43212,2.42895,2.43104,5250000.0
2008-01-10 18:14:00,2.43024,2.4325,2.42858,2.42858,12500000.0
2008-01-10 18:15:00,2.42975,2.43276,2.42974,2.43261,11000000.0
2008-01-10 18:16:00,2.43269,2.43269,2.42686,2.4285,11510000.0
2008-01-10 18:17:00,2.4316,2.43269,2.42647,2.42931,15250000.0
2008-01-10 18:18:00,2.4294,2.43222,2.42591,2.42765,12750000.0
2008-01-10 18:19:00,2.42623,2.43084,2.42623,2.43011,5250000.0
2008-01-10 18:20:00,2.42987,2.43153,2.42726,2.43063,8250000.0
2008-01-10 18:21:00,2.43202,2.43243,2.42898,2.43155,5750000.0
2008-01-10 18:22:00,2.42764,2.43182,2.42554,2.43002,9130000.0
2008-01-10 18:23:00,2.43073,2.4331,2.42687,2.4331,7000000.0
2008-01-10 18:24:00,2.43101,2.43192,2.42707,2.4306,11250000.0
2008-01-10 18:25:00,2.42929,2.43058,2.42913,2.43058,6500000.0
2008-01-10 18:26:00,2.42684,2.43106,2.4263,2.43106,7750000.0
2008-01-10 18:27:00,2.42734,2.43039,2.4247,2.43039,6760000.0
2008-01-10 18:28:00,2.42972,2.4303,2.4251,2.42971,6380000.0
2008-01-10 18:29:00,2.42861,2.4307,2.42739,2.43067,7750000.0
2008-01-10 18:30:00,2.43027,2.43129,2.42581,2.42946,18250000.0
2008-01-10 18:31:00,2.43057,2.43116,2.4294,2.43116,10500000.0
2008-01-10 18:32:00,2.43055,2.43055,2.42537,2.43032,12000000.0
2008-01-10 18:33:00,2.4301,2.43061,2.42691,2.43005,6500000.0
2008-01-10 18:34:00,2.4307,2.4316,2.42435,2.42739,10250000.0
2008-01-10 18:35:00,2.43038,2.43066,2.42659,2.43066,7750000.0
2008-01-10 18:36:00,2.43031,2.43162,2.42618,2.43162,9750000.0
2008-01-10 18:37:00,2.42988,2.43032,2.42423,2.42986,7000000.0
2008-01-10 18:38:00,2.43099,2.43099,2.42399,2.42697,10630000.0
2008-01-10 18:39:00,2.42846,2.4297,2.42478,2.42867,9750000.0
2008-01-10 18:40:00,2.42876,2.43099,2.42446,2.43023,7000000.0
2008-01-10 18:41:00,2.42931,2.42954,2.42438,2.42467,6750000.0
2008-01-10 18:42:00,2.42896,2.42955,2.42613,2.42955,10880000.0
2008-01-10 18:43:00,2.42914,2.42914,2.42393,2.42769,9750000.0
2008-01-10 18:44:00,2.42726,2.42957,2.42448,2.42914,12500000.0
2008-01-10 18:45:00,2.43023,2.43023,2.42335,2.42625,9630000.0
2008-01-10 18:46:00,2.43032,2.43056,2.42443,2.42795,10010000.0
2008-01-10 18:47:00,2.43025,2.43025,2.42581,2.42937,6750000.0
2008-01-10 18:48:00,2.42727,2.42868,2.42552,2.42868,11380000.0
2008-01-10 18:49:00,2.42839,2.42947,2.42704,2.4284,6250000.0
2008-01-10 18:50:00,2.42806,2.42806,2.42591,2.42786,9500000.0
2008-01-10 18:51:00,2.42685,2.42936,2.42408,2.42408,11500000.0
2008-01-10 18:52:00,2.42908,2.42908,2.42294,2.42822,5500000.0
2008-01-10 18:53:00,2.42685,2.42859,2.42608,2.42859,9000000.0
2008-01-10 18:54:00,2.4268,2.42866,2.4241,2.42797,15000000.0
2008-01-10 18:55:00,2.42671,2.42914,2.42301,2.42667,7500000.0
2008-01-10 18:56:00,2.4296,2.4296,2.42478,2.42496,15000000.0
2008-01-10 18:57:00,2.42554,2.42858,2.42459,2.42578,10250000.0
2008-01-10 18:58:00,2.42735,2.42915,2.42393,2.42806,12750000.0
2008-01-10 18:59:00,2.42304,2.42613,2.42216,2.42467,5500000.0
2008-01-10 19:00:00,2.4285,2.42925,2.42353,2.42925,11750000.0
2008-01-10 19:01:00,2.42709,2.4275,2.42528,2.4275,10000000.0
2008-01-10 19:02:00,2.42805,2.42805,2.41982,2.42184,11380000.0
2008-01-10 19:03:00,2.42711,2.42877,2.42469,2.42469,7000000.0
2008-01-10 19:04:00,2.4272,2.42738,2.42519,2.42706,5250000.0
2008-01-10 19:05:00,2.42819,2.42819,2.42339,2.42549,8500000.0
2008-01-10 19:06:00,2.42148,2.42772,2.42148,2.42694,9500000.0
2008-01-10 19:07:00,2.42688,2.42868,2.42021,2.42021,8250000.0
2008-01-10 19:08:00,2.42342,2.42792,2.42342,2.42744,11130000.0
2008-01-10 19:09:00,2.42827,2.42827,2.42589,2.42742,6250000.0
2008-01-10 19:10:00,2.42775,2.42899,2.426,2.42899,5750000.0
2008-01-10 19:11:00,2.4287,2.4287,2.42313,2.42713,12750000.0
2008-01-10 19:12:00,2.42897,2.42897,2.42578,2.42813,6500000.0
2008-01-10 19:13:00,2.42838,2.42897,2.42506,2.42897,5750000.0
2008-01-10 19:14:00,2.42625,2.42777,2.42448,2.42617,8260000.0
2008-01-10 19:15:00,2.4276,2.42905,2.42335,2.42565,10750000.0
2008-01-10 19:16:00,2.42763,2.42763,2.42084,2.42454,15250000.0
2008-01-10 19:17:00,2.42555,2.42688,2.42283,2.4237,9880000.0
2008-01-10 19:18:00,2.4267,2.42672,2.4223,2.4223,14000000.0
2008-01-10 19:19:00,2.42471,2.42662,2.42208,2.42223,8000000.0
2008-01-10 19:20:00,2.42535,2.42535,2.42081,2.42196,7510000.0
2008-01-10 19:21:00,2.42376,2.42552,2.41914,2.42411,12500000.0
2008-01-10 19:22:00,2.42434,2.42463,2.42074,2.42281,10250000.0
2008-01-10 19:23:00,2.42282,2.42413,2.421,2.421,10250000.0
2008-01-10 19:24:00,2.42246,2.42246,2.41712,2.41993,5500000.0
2008-01-10 19:25:00,2.42039,2.42328,2.41415,2.42328,8000000.0
2008-01-10 19:26:00,2.4234,2.42495,2.42153,2.42286,5500000.0
2008-01-10 19:27:00,2.42038,2.42383,2.41975,2.41975,7000000.0
2008-01-10 19:28:00,2.42187,2.42187,2.41551,2.4191,6750000.0
2008-01-10 19:29:00,2.42122,2.42122,2.41657,2.42048,14000000.0
2008-01-10 19:30:00,2.41606,2.42021,2.41606,2.41918,6130000.0
2008-01-10 19:31:00,2.41844,2.42194,2.4158,2.42009,12750000.0
2008-01-10 19:32:00,2.4209,2.42091,2.41629,2.42074,7250000.0
2008-01-10 19:33:00,2.41895,2.42084,2.41456,2.41953,7750000.0
2008-01-10 19:34:00,2.41959,2.42052,2.41732,2.41877,13250000.0
2008-01-10 19:35:00,2.4192,2.41935,2.41457,2.41809,6750000.0
2008-01-10 19:36:00,2.4168,2.41941,2.41625,2.41941,6000000.0
2008-01-10 19:37:00,2.41904,2.4196,2.41578,2.41927,8250000.0
2008-01-10 19:38:00,2.41898,2.41898,2.41573,2.41669,8500000.0
2008-01-10 19:39:00,2.41788,2.41788,2.41474,2.41638,7380000.0
2008-01-10 19:40:00,2.41745,2.41774,2.41588,2.41749,7750000.0
2008-01-10 19:41:00,2.41612,2.41994,2.41203,2.41994,9250000.0
2008-01-10 19:42:00,2.41756,2.41999,2.4168,2.41889,10630000.0
2008-01-10 19:43:00,2.41636,2.42074,2.41636,2.42011,9250000.0
2008-01-10 19:44:00,2.4175,2.42094,2.41644,2.41842,11380000.0
2008-01-10 19:45:00,2.42043,2.42043,2.41451,2.41845,11750000.0
2008-01-10 19:46:00,2.41685,2.41796,2.41603,2.41609,7000000.0
2008-01-10 19:47:00,2.41286,2.41877,2.41286,2.41704,7750000.0
2008-01-10 19:48:00,2.4177,2.41832,2.41505,2.41645,6250000.0
2008-01-10 19:49:00,2.41794,2.4196,2.41383,2.41629,7500000.0
2008-01-10 19:50:00,2.41618,2.41858,2.41237,2.41641,10250000.0
2008-01-10 19:51:00,2.4178,2.4178,2.41254,2.41462,9000000.0
2008-01-10 19:52:00,2.41538,2.41729,2.41326,2.41676,6750000.0
2008-01-10 19:53:00,2.41458,2.41754,2.41275,2.41435,8000000.0
2008-01-10 19:54:00,2.41422,2.41662,2.41218,2.41218,7130000.0
2008-01-10 19:55:00,2.41427,2.4168,2.41386,2.41528,12250000.0
2008-01-10 19:56:00,2.41532,2.41633,2.41232,2.4142,9630000.0
2008-01-10 19:57:00,2.41641,2.41827,2.41079,2.41079,17130000.0
2008-01-10 19:58:00,2.41419,2.41557,2.41134,2.41341,8510000.0
2008-01-10 19:59:00,2.41085,2.41548,2.41024,2.41547,8380000.0
2008-01-10 20:00:00,2.41535,2.41575,2.41323,2.41428,9250000.0
2008-01-10 20:01:00,2.41521,2.41741,2.41503,2.4153,7380000.0
2008-01-10 20:02:00,2.41591,2.4181,2.41548,2.4181,8380000.0
2008-01-10 20:03:00,2.41757,2.41785,2.41389,2.4157,9130000.0
2008-01-10 20:04:00,2.41574,2.41636,2.4135,2.4135,5250000.0
2008-01-10 20:05:00,2.4162,2.4162,2.41194,2.41366,9250000.0
2008-01-10 20:06:00,2.41481,2.41798,2.41341,2.4161,10000000.0
2008-01-10 20:07:00,2.41632,2.41748,2.41404,2.41532,9750000.0
2008-01-10 20:08:00,2.41153,2.41649,2.41153,2.41376,11750000.0
2008-01-10 20:09:00,2.41365,2.41707,2.41147,2.41609,12750000.0
2008-01-10 20:10:00,2.41678,2.41678,2.41363,2.41536,6630000.0
2008-01-10 20:11:00,2.41472,2.41689,2.41267,2.4168,9500000.0
2008-01-10 20:12:00,2.41648,2.41648,2.41351,2.41555,6500000.0
2008-01-10 20:13:00,2.41447,2.41604,2.40982,2.41401,7750000.0
2008-01-10 20:14:00,2.41231,2.41647,2.41174,2.41578,9250000.0
2008-01-10 20:15:00,2.41312,2.41558,2.41187,2.4126,7750000.0
2008-01-10 20:16:00,2.41224,2.41628,2.41224,2.41628,8000000.0
2008-01-10 20:17:00,2.41318,2.41666,2.41318,2.41551,5500000.0
2008-01-10 20:18:00,2.41429,2.41591,2.41067,2.41582,10630000.0
2008-01-10 20:19:00,2.41294,2.41631,2.40797,2.41397,7130000.0
2008-01-10 20:20:00,2.41253,2.41585,2.41015,2.41585,8250000.0
2008-01-10 20:21:00,2.41565,2.41597,2.41176,2.41597,10130000.0
2008-01-10 20:22:00,2.41466,2.41631,2.41391,2.41391,8750000.0
2008-01-10 20:23:00,2.41578,2.41661,2.41206,2.41324,7500000.0
2008-01-10 20:24:00,2.41454,2.41692,2.41385,2.41443,14880000.0
2008-01-10 20:25:00,2.41468,2.41631,2.41257,2.41631,12000000.0
2008-01-10 20:26:00,2.41707,2.41713,2.41181,2.41276,10000000.0
2008-01-10 20:27:00,2.417,2.41744,2.4114,2.41343,8250000.0
2008-01-10 20:28:00,2.41599,2.41671,2.41222,2.41511,5500000.0
2008-01-10 20:29:00,2.41586,2.41628,2.41334,2.41628,8250000.0
2008-01-10 20:30:00,2.4138,2.41565,2.4108,2.41421,12000000.0
2008-01-10 20:31:00,2.41409,2.41584,2.41064,2.41064,7380000.0
2008-01-10 20:32:00,2.41417,2.41617,2.41354,2.41524,8000000.0
2008-01-10 20:33:00,2.41631,2.41684,2.41073,2.41185,9000000.0
2008-01-10 20:34:00,2.41314,2.41553,2.41314,2.41541,6000000.0
2008-01-10 20:35:00,2.41593,2.41642,2.41289,2.41642,6250000.0
2008-01-10 20:36:00,2.41503,2.41655,2.41373,2.41428,6750000.0
2008-01-10 20:37:00,2.41513,2.41654,2.41256,2.41338,12130000.0
2008-01-10 20:38:00,2.41635,2.41636,2.41203,2.41556,12130000.0
2008-01-10 20:39:00,2.41391,2.41662,2.41222,2.41222,7750000.0
2008-01-10 20:40:00,2.41464,2.41671,2.40981,2.4157,12500000.0
2008-01-10 20:41:00,2.41604,2.41741,2.41312,2.41741,10250000.0
2008-01-10 20:42:00,2.41711,2.41718,2.41308,2.41433,7880000.0
2008-01-10 20:43:00,2.41661,2.41661,2.41061,2.41558,6630000.0
2008-01-10 20:44:00,2.41726,2.41726,2.41272,2.41415,11880000.0
2008-01-10 20:45:00,2.41485,2.41616,2.41432,2.41591,6000000.0
2008-01-10 20:46:00,2.41321,2.41595,2.41276,2.41566,5250000.0
2008-01-10 20:47:00,2.41531,2.41595,2.41144,2.41561,8250000.0
2008-01-10 20:48:00,2.41568,2.41608,2.41148,2.41427,5500000.0
2008-01-10 20:49:00,2.41566,2.41653,2.41045,2.41325,8000000.0
2008-01-10 20:50:00,2.41245,2.41618,2.41159,2.41394,12130000.0
2008-01-10 20:51:00,2.41592,2.41603,2.41447,2.41575,6000000.0
2008-01-10 20:52:00,2.41592,2.416,2.4092,2.41447,7750000.0
2008-01-10 20:53:00,2.41533,2.41622,2.41216,2.41429,7000000.0
2008-01-10 20:54:00,2.41239,2.41677,2.41239,2.41632,7250000.0
2008-01-10 20:55:00,2.41233,2.41636,2.41068,2.41431,9500000.0
2008-01-10 20:56:00,2.41182,2.41644,2.41182,2.41427,5250000.0
2008-01-10 20:57:00,2.41517,2.41681,2.41171,2.41681,8500000.0
2008-01-10 20:58:00,2.41695,2.41698,2.41328,2.41521,6500000.0
2008-01-10 20:59:00,2.41702,2.41702,2.40963,2.41464,9750000.0
2008-01-10 21:00:00,2.41564,2.4173,2.41191,2.41324,7630000.0
2008-01-10 21:01:00,2.41649,2.41724,2.41359,2.41724,6500000.0
2008-01-10 21:02:00,2.41528,2.41799,2.41394,2.41394,13500000.0
2008-01-10 21:03:00,2.41527,2.41747,2.41512,2.41546,12750000.0
2008-01-10 21:04:00,2.417,2.417,2.41307,2.41632,11250000.0
2008-01-10 21:05:00,2.4167,2.41788,2.4154,2.41788,8250000.0
2008-01-10 21:06:00,2.41652,2.41803,2.41281,2.41482,7000000.0
2008-01-10 21:07:00,2.41762,2.41782,2.41236,2.41782,10880000.0
2008-01-10 21:08:00,2.41619,2.41818,2.41403,2.41818,10000000.0
2008-01-10 21:09:00,2.41659,2.41847,2.41349,2.41507,10000000.0
2008-01-10 21:10:00,2.41562,2.41796,2.41504,2.41504,7250000.0
2008-01-10 21:11:00,2.41803,2.41803,2.41405,2.41744,5750000.0
2008-01-10 21:12:00,2.41657,2.41777,2.41406,2.41463,10000000.0
2008-01-10 21:13:00,2.41724,2.41724,2.41299,2.41701,13000000.0
2008-01-10 21:14:00,2.41798,2.41798,2.41186,2.41186,5250000.0
2008-01-10 21:15:00,2.41555,2.41672,2.41284,2.41632,7500000.0
2008-01-10 21:16:00,2.4153,2.41628,2.41172,2.41248,5500000.0
2008-01-10 21:17:00,2.41475,2.41741,2.41208,2.41741,8000000.0
2008-01-10 21:18:00,2.41709,2.41738,2.41182,2.41578,6000000.0
2008-01-10 21:19:00,2.41728,2.4175,2.41548,2.41717,5750000.0
2008-01-10 21:20:00,2.41767,2.41823,2.41262,2.41467,8750000.0
2008-01-10 21:21:00,2.41443,2.4171,2.4125,2.4125,10250000.0
2008-01-10 21:22:00,2.41611,2.41857,2.41026,2.41635,10000000.0
2008-01-10 21:23:00,2.41624,2.41725,2.41566,2.41725,5630000.0
2008-01-10 21:24:00,2.41565,2.4169,2.41337,2.41337,9250000.0
2008-01-10 21:25:00,2.41541,2.41663,2.41218,2.41406,11250000.0
2008-01-10 21:26:00,2.41612,2.41673,2.41138,2.41383,7000000.0
2008-01-10 21:27:00,2.41223,2.41575,2.41117,2.41117,7750000.0
2008-01-10 21:28:00,2.4126,2.4165,2.4126,2.41462,8750000.0
2008-01-10 21:29:00,2.41494,2.41731,2.41252,2.41731,6500000.0
2008-01-10 21:30:00,2.41702,2.41702,2.41154,2.41629,9500000.0
2008-01-10 21:31:00,2.41272,2.41669,2.4127,2.41435,10500000.0
2008-01-10 21:32:00,2.41481,2.41595,2.41328,2.41595,4000000.0
2008-01-10 21:33:00,2.41427,2.41854,2.41427,2.41854,4880000.0
2008-01-10 21:34:00,2.41281,2.41753,2.41206,2.41598,5500000.0
2008-01-10 21:35:00,2.41155,2.41646,2.41155,2.41626,7250000.0
2008-01-10 21:36:00,2.41379,2.41657,2.41358,2.41657,8250000.0
2008-01-10 21:37:00,2.41315,2.41658,2.41315,2.41634,5750000.0
2008-01-10 21:38:00,2.41341,2.41636,2.41227,2.41397,12250000.0
2008-01-10 21:39:00,2.41425,2.41711,2.41374,2.41644,11010000.0
2008-01-10 21:40:00,2.41627,2.41647,2.41183,2.41538,8000000.0
2008-01-10 21:41:00,2.41662,2.41678,2.41221,2.41221,8500000.0
2008-01-10 21:42:00,2.41456,2.41671,2.41412,2.41412,6250000.0
2008-01-10 21:43:00,2.41685,2.41718,2.41338,2.41338,8500000.0
2008-01-10 21:44:00,2.41533,2.41614,2.41428,2.41428,7500000.0
2008-01-10 21:45:00,2.41664,2.41697,2.41455,2.41455,8500000.0
2008-01-10 21:46:00,2.41617,2.41749,2.41272,2.41585,10630000.0
2008-01-10 21:47:00,2.41645,2.41702,2.4132,2.41702,9880000.0
2008-01-10 21:48:00,2.41228,2.41494,2.40887,2.41353,8750000.0
2008-01-10 21:49:00,2.41331,2.41599,2.41331,2.41396,9250000.0
2008-01-10 21:50:00,2.41455,2.41694,2.41455,2.41694,3750000.0
2008-01-10 21:51:00,2.41333,2.41711,2.41244,2.41711,5500000.0
2008-01-10 21:52:00,2.41266,2.41605,2.41239,2.4154,6000000.0
2008-01-10 21:53:00,2.4147,2.4162,2.41199,2.41199,7250000.0
2008-01-10 21:54:00,2.41184,2.41619,2.41184,2.41588,7130000.0
2008-01-10 21:55:00,2.41131,2.41685,2.41131,2.41343,9250000.0
2008-01-10 21:56:00,2.41649,2.41665,2.411,2.41468,5750000.0
2008-01-10 21:57:00,2.41242,2.41662,2.41242,2.41349,8000000.0
2008-01-10 21:58:00,2.41767,2.41767,2.4138,2.41597,5250000.0
2008-01-10 21:59:00,2.41549,2.41626,2.41156,2.41156,9380000.0
2008-01-10 22:00:00,2.41373,2.41703,2.412,2.41542,4880000.0
2008-01-10 22:01:00,2.4149,2.41599,2.41319,2.41544,5750000.0
2008-01-10 22:02:00,2.41764,2.41764,2.41278,2.41668,6630000.0
2008-01-10 22:03:00,2.41609,2.41775,2.41156,2.41443,7500000.0
2008-01-10 22:04:00,2.41185,2.41649,2.41185,2.41649,6750000.0
2008-01-10 22:05:00,2.41507,2.41549,2.41001,2.41001,6000000.0
2008-01-10 22:06:00,2.4142,2.41624,2.41263,2.41624,8500000.0
2008-01-10 22:07:00,2.41452,2.41645,2.41235,2.41307,7130000.0
2008-01-10 22:08:00,2.41714,2.41722,2.4118,2.41637,7250000.0
2008-01-10 22:09:00,2.41292,2.41782,2.41291,2.41562,9000000.0
2008-01-10 22:10:00,2.41616,2.41761,2.41186,2.41761,16630000.0
2008-01-10 22:11:00,2.41426,2.41761,2.41385,2.41385,5500000.0
2008-01-10 22:12:00,2.41255,2.41683,2.41249,2.41683,5500000.0
2008-01-10 22:13:00,2.41474,2.41636,2.40938,2.41542,9000000.0
2008-01-10 22:14:00,2.41604,2.41669,2.41226,2.41226,5630000.0
2008-01-10 22:15:00,2.41332,2.41621,2.41154,2.41519,13000000.0
2008-01-10 22:16:00,2.41361,2.41664,2.41361,2.41559,6880000.0
2008-01-10 22:17:00,2.41769,2.41769,2.41078,2.41512,8250000.0
2008-01-10 22:18:00,2.41683,2.41683,2.41364,2.41487,7630000.0
2008-01-10 22:19:00,2.41341,2.4168,2.41341,2.41533,5130000.0
2008-01-10 22:20:00,2.41702,2.41702,2.41322,2.41322,7000000.0
2008-01-10 22:21:00,2.41776,2.41776,2.41464,2.41464,5880000.0
2008-01-10 22:22:00,2.41528,2.41654,2.41332,2.41634,9750000.0
2008-01-10 22:23:00,2.41382,2.41731,2.41097,2.41256,11000000.0
2008-01-10 22:24:00,2.41292,2.41659,2.41242,2.41659,9750000.0
2008-01-10 22:25:00,2.41337,2.41465,2.41161,2.41232,6750000.0
2008-01-10 22:26:00,2.41378,2.41616,2.4127,2.41552,8000000.0
2008-01-10 22:27:00,2.41262,2.41559,2.40969,2.40969,7750000.0
2008-01-10 22:28:00,2.41613,2.41613,2.41213,2.41213,8750000.0
2008-01-10 22:29:00,2.41329,2.41538,2.41108,2.41303,9250000.0
2008-01-10 22:30:00,2.41382,2.41396,2.40993,2.4131,7250000.0
2008-01-10 22:31:00,2.41373,2.41551,2.40975,2.41534,9000000.0
2008-01-10 22:32:00,2.41391,2.41646,2.4132,2.41646,9500000.0
2008-01-10 22:33:00,2.41338,2.41528,2.40973,2.40973,11250000.0
2008-01-10 22:34:00,2.41631,2.41643,2.41257,2.41436,7750000.0
2008-01-10 22:35:00,2.40936,2.41584,2.40936,2.41393,6250000.0
2008-01-10 22:36:00,2.41644,2.41644,2.4116,2.4151,9250000.0
2008-01-10 22:37:00,2.41194,2.41629,2.41042,2.41314,11000000.0
2008-01-10 22:38:00,2.41369,2.41405,2.41133,2.41133,6500000.0
2008-01-10 22:39:00,2.41156,2.41528,2.40905,2.40905,6880000.0
2008-01-10 22:40:00,2.41432,2.41432,2.41142,2.41392,7500000.0
2008-01-10 22:41:00,2.4125,2.41551,2.41228,2.41551,7750000.0
2008-01-10 22:42:00,2.41502,2.41608,2.4124,2.4124,7250000.0
2008-01-10 22:43:00,2.40758,2.41497,2.40758,2.41497,12500000.0
2008-01-10 22:44:00,2.41615,2.41615,2.41038,2.41345,8250000.0
2008-01-10 22:45:00,2.41631,2.41631,2.41078,2.41353,7000000.0
2008-01-10 22:46:00,2.41253,2.41366,2.40908,2.41268,5750000.0
2008-01-10 22:47:00,2.41887,2.41887,2.4128,2.41612,5750000.0
2008-01-10 22:48:00,2.41356,2.41663,2.41283,2.4157,8130000.0
2008-01-10 22:49:00,2.41399,2.41434,2.41107,2.41174,6500000.0
2008-01-10 22:50:00,2.41485,2.4173,2.41337,2.41437,7750000.0
2008-01-10 22:51:00,2.40997,2.41715,2.40997,2.41715,8500000.0
2008-01-10 22:52:00,2.41317,2.41497,2.41114,2.41497,5750000.0
2008-01-10 22:53:00,2.41292,2.41718,2.41138,2.41445,9500000.0
2008-01-10 22:54:00,2.41309,2.41529,2.41118,2.41505,7250000.0
2008-01-10 22:55:00,2.41606,2.41606,2.41216,2.4123,7010000.0
2008-01-10 22:56:00,2.41286,2.41639,2.41019,2.41639,5500000.0
2008-01-10 22:58:00,2.41524,2.41559,2.41169,2.41559,7500000.0
2008-01-10 22:59:00,2.41307,2.41415,2.41141,2.41248,6000000.0
2008-01-10 23:00:00,2.41261,2.41559,2.40985,2.41438,7380000.0
2008-01-10 23:01:00,2.41514,2.41598,2.41088,2.41576,7750000.0
2008-01-10 23:02:00,2.41315,2.41472,2.4095,2.41472,5750000.0
2008-01-10 23:03:00,2.41359,2.41457,2.41006,2.41371,7250000.0
2008-01-10 23:04:00,2.41369,2.41651,2.41235,2.41547,6880000.0
2008-01-10 23:05:00,2.41364,2.41447,2.41174,2.41174,7000000.0
2008-01-10 23:06:00,2.41175,2.41521,2.41175,2.415,8750000.0
2008-01-10 23:07:00,2.4113,2.4148,2.41128,2.4133,9250000.0
2008-01-10 23:08:00,2.41476,2.41511,2.40946,2.41511,8000000.0
2008-01-10 23:09:00,2.41334,2.4146,2.40908,2.41332,12250000.0
2008-01-10 23:10:00,2.41463,2.41463,2.40916,2.40916,10250000.0
2008-01-10 23:11:00,2.41277,2.41557,2.41255,2.41412,8500000.0
2008-01-10 23:12:00,2.41228,2.41542,2.40947,2.40979,7500000.0
2008-01-10 23:13:00,2.41189,2.41381,2.40976,2.41222,8500000.0
2008-01-10 23:14:00,2.41164,2.41405,2.41021,2.41349,8750000.0
2008-01-10 23:15:00,2.40739,2.41407,2.40739,2.41407,7130000.0
2008-01-10 23:16:00,2.41221,2.41368,2.40919,2.41116,6000000.0
2008-01-10 23:17:00,2.41118,2.41292,2.40904,2.41222,5250000.0
2008-01-10 23:18:00,2.41125,2.41343,2.41101,2.41205,7500000.0
2008-01-10 23:19:00,2.40781,2.4135,2.40781,2.41243,7250000.0
2008-01-10 23:20:00,2.41226,2.41419,2.41159,2.41407,10000000.0
2008-01-10 23:21:00,2.40967,2.41356,2.40967,2.41356,8630000.0
2008-01-10 23:22:00,2.41245,2.41451,2.41004,2.41166,10880000.0
2008-01-10 23:23:00,2.41326,2.41326,2.40596,2.41242,7630000.0
2008-01-10 23:24:00,2.41199,2.41205,2.40656,2.41106,9750000.0
2008-01-10 23:25:00,2.4112,2.41329,2.40936,2.4095,13750000.0
2008-01-10 23:26:00,2.41181,2.41298,2.40974,2.40974,12250000.0
2008-01-10 23:27:00,2.41244,2.41317,2.41144,2.41317,5250000.0
2008-01-10 23:28:00,2.41523,2.41532,2.41183,2.41402,11250000.0
2008-01-10 23:29:00,2.40894,2.4137,2.4089,2.41316,11000000.0
2008-01-10 23:30:00,2.41072,2.4161,2.41072,2.41182,7750000.0
2008-01-10 23:31:00,2.41282,2.41424,2.41117,2.41424,6750000.0
2008-01-10 23:32:00,2.41048,2.41279,2.41048,2.41279,4250000.0
2008-01-10 23:33:00,2.4142,2.41496,2.40897,2.4118,5750000.0
2008-01-10 23:34:00,2.41312,2.41312,2.40848,2.41276,9250000.0
2008-01-10 23:35:00,2.41491,2.41491,2.4134,2.4134,3250000.0
2008-01-10 23:36:00,2.41142,2.41401,2.40809,2.41401,8880000.0
2008-01-10 23:38:00,2.41154,2.41362,2.40996,2.41085,10500000.0
2008-01-10 23:39:00,2.40675,2.41062,2.40675,2.40992,8880000.0
2008-01-10 23:40:00,2.41173,2.4133,2.40944,2.41263,8500000.0
2008-01-10 23:41:00,2.41181,2.41342,2.40986,2.41209,13000000.0
2008-01-10 23:42:00,2.41189,2.41247,2.40626,2.41231,9250000.0
2008-01-10 23:43:00,2.41136,2.41255,2.41015,2.41025,8500000.0
2008-01-10 23:44:00,2.41047,2.41278,2.40954,2.40967,7000000.0
2008-01-10 23:45:00,2.41262,2.41262,2.40788,2.40788,8250000.0
2008-01-10 23:46:00,2.41203,2.41402,2.41203,2.41335,5500000.0
2008-01-10 23:47:00,2.41196,2.41228,2.40804,2.41217,9000000.0
2008-01-10 23:48:00,2.41122,2.41349,2.41122,2.41309,6250000.0
2008-01-10 23:49:00,2.41133,2.41319,2.4083,2.40981,5500000.0
2008-01-10 23:50:00,2.41142,2.41305,2.40829,2.41305,9500000.0
2008-01-10 23:51:00,2.41156,2.4137,2.40861,2.41322,6000000.0
2008-01-10 23:52:00,2.41087,2.41359,2.41019,2.41019,6000000.0
2008-01-10 23:53:00,2.41001,2.41226,2.40577,2.41207,8000000.0
2008-01-10 23:54:00,2.41073,2.41388,2.41014,2.41129,8000000.0
2008-01-10 23:55:00,2.41285,2.41285,2.41055,2.41235,8750000.0
2008-01-10 23:56:00,2.41378,2.41378,2.40644,2.40644,5750000.0
2008-01-10 23:57:00,2.41092,2.41305,2.40746,2.41305,11750000.0
2008-01-10 23:58:00,2.41279,2.41279,2.40891,2.41223,9500000.0
2008-01-10 23:59:00,2.41271,2.41271,2.40988,2.41065,8250000.0
2008-01-11 00:00:00,2.41281,2.41707,2.41181,2.41664,10750000.0
2008-01-11 00:01:00,2.41348,2.41415,2.41016,2.41016,7250000.0
2008-01-11 00:02:00,2.41314,2.41445,2.41247,2.41445,10250000.0
2008-01-11 00:03:00,2.41134,2.415,2.41058,2.41282,8750000.0
2008-01-11 00:04:00,2.41012,2.41277,2.41012,2.41232,9380000.0
2008-01-11 00:05:00,2.41247,2.41312,2.40966,2.40966,9250000.0
2008-01-11 00:06:00,2.41203,2.41457,2.40873,2.41248,8750000.0
2008-01-11 00:07:00,2.40814,2.41326,2.4072,2.41326,9500000.0
2008-01-11 00:08:00,2.40973,2.41372,2.40806,2.41337,8380000.0
2008-01-11 00:09:00,2.41182,2.41275,2.40705,2.40902,7750000.0
2008-01-11 00:10:00,2.4082,2.41271,2.40772,2.41145,10000000.0
2008-01-11 00:11:00,2.41335,2.4155,2.41207,2.41548,8750000.0
2008-01-11 00:12:00,2.41209,2.4167,2.41174,2.41647,6250000.0
2008-01-11 00:13:00,2.41565,2.41565,2.41095,2.41516,9380000.0
2008-01-11 00:14:00,2.41568,2.41568,2.40994,2.41517,8500000.0
2008-01-11 00:15:00,2.41487,2.41552,2.41278,2.41278,8750000.0
2008-01-11 00:16:00,2.40964,2.41473,2.40964,2.41184,6380000.0
2008-01-11 00:17:00,2.41526,2.41526,2.41047,2.41311,8000000.0
2008-01-11 00:18:00,2.41391,2.41529,2.41302,2.41302,5500000.0
2008-01-11 00:19:00,2.41356,2.4143,2.41095,2.41095,8750000.0
2008-01-11 00:20:00,2.41218,2.41494,2.41218,2.41453,6500000.0
2008-01-11 00:21:00,2.41223,2.41427,2.40959,2.41427,5250000.0
2008-01-11 00:22:00,2.41404,2.41486,2.41116,2.41336,4000000.0
2008-01-11 00:23:00,2.41187,2.41515,2.41187,2.41506,6750000.0
2008-01-11 00:24:00,2.41467,2.41552,2.4115,2.41552,9250000.0
2008-01-11 00:25:00,2.4144,2.41515,2.41162,2.41162,12130000.0
2008-01-11 00:26:00,2.41114,2.41551,2.41114,2.41375,8000000.0
2008-01-11 00:27:00,2.41445,2.41479,2.41232,2.41373,7500000.0
2008-01-11 00:28:00,2.4138,2.416,2.41335,2.41335,9000000.0
2008-01-11 00:29:00,2.41171,2.41555,2.41138,2.41508,9250000.0
2008-01-11 00:30:00,2.4145,2.41604,2.41124,2.41512,8880000.0
2008-01-11 00:31:00,2.41149,2.41625,2.41144,2.41595,13750000.0
2008-01-11 00:32:00,2.41514,2.4161,2.41161,2.41562,10250000.0
2008-01-11 00:33:00,2.41451,2.41556,2.41022,2.41316,5750000.0
2008-01-11 00:34:00,2.41449,2.41608,2.4112,2.41552,5500000.0
2008-01-11 00:35:00,2.41406,2.41427,2.40989,2.41343,5750000.0
2008-01-11 00:36:00,2.41581,2.41622,2.41227,2.41452,10880000.0
2008-01-11 00:37:00,2.41563,2.41628,2.41452,2.41628,7380000.0
2008-01-11 00:38:00,2.41651,2.41669,2.41344,2.41606,9500000.0
2008-01-11 00:39:00,2.41204,2.41536,2.41019,2.41064,8750000.0
2008-01-11 00:40:00,2.41396,2.41572,2.41195,2.41572,5500000.0
2008-01-11 00:41:00,2.41577,2.41602,2.4113,2.41353,5250000.0
2008-01-11 00:42:00,2.41343,2.41653,2.41188,2.4149,7630000.0
2008-01-11 00:44:00,2.41094,2.41659,2.41094,2.41621,6000000.0
2008-01-11 00:45:00,2.41442,2.41693,2.41253,2.41609,11000000.0
2008-01-11 00:46:00,2.41519,2.41628,2.41267,2.41397,10750000.0
2008-01-11 00:47:00,2.41478,2.41616,2.4133,2.41578,5750000.0
2008-01-11 00:48:00,2.41066,2.41606,2.41066,2.4143,5500000.0
2008-01-11 00:49:00,2.41319,2.41611,2.41319,2.41438,5500000.0
2008-01-11 00:50:00,2.41456,2.41602,2.4111,2.41478,7130000.0
2008-01-11 00:51:00,2.41175,2.41646,2.41175,2.41567,12250000.0
2008-01-11 00:52:00,2.41536,2.41563,2.41228,2.41563,5880000.0
2008-01-11 00:53:00,2.41481,2.41652,2.41247,2.41325,18380000.0
2008-01-11 00:54:00,2.4151,2.4151,2.41235,2.41372,9250000.0
2008-01-11 00:55:00,2.41424,2.41621,2.41259,2.41259,9630000.0
2008-01-11 00:56:00,2.41452,2.41562,2.41349,2.41349,7750000.0
2008-01-11 00:57:00,2.41512,2.41542,2.41458,2.4154,5510000.0
2008-01-11 00:58:00,2.41415,2.41525,2.41239,2.41342,10500000.0
2008-01-11 00:59:00,2.41449,2.41518,2.41307,2.4139,8500000.0
2008-01-11 01:00:00,2.41565,2.41565,2.40692,2.41135,7500000.0
2008-01-11 01:01:00,2.41493,2.4156,2.41281,2.41535,9500000.0
2008-01-11 01:02:00,2.41302,2.41786,2.41254,2.41483,9630000.0
2008-01-11 01:03:00,2.41541,2.41546,2.40842,2.41546,11130000.0
2008-01-11 01:04:00,2.41553,2.41578,2.4099,2.41351,14250000.0
2008-01-11 01:05:00,2.4155,2.41559,2.40947,2.41464,12000000.0
2008-01-11 01:06:00,2.41403,2.41599,2.41399,2.4156,7890000.0
2008-01-11 01:07:00,2.41263,2.41511,2.4088,2.4088,6250000.0
2008-01-11 01:08:00,2.41613,2.41613,2.4132,2.4155,10750000.0
2008-01-11 01:09:00,2.41404,2.41529,2.41268,2.41268,7750000.0
2008-01-11 01:10:00,2.41631,2.41631,2.41456,2.41563,7130000.0
2008-01-11 01:11:00,2.41512,2.41604,2.41291,2.4159,6250000.0
2008-01-11 01:12:00,2.41409,2.41617,2.41408,2.41436,7000000.0
2008-01-11 01:13:00,2.41644,2.41644,2.41008,2.41511,9130000.0
2008-01-11 01:14:00,2.41624,2.41624,2.4106,2.41456,11250000.0
2008-01-11 01:15:00,2.41675,2.41675,2.41143,2.41599,5500000.0
2008-01-11 01:16:00,2.41591,2.41722,2.41207,2.41679,10250000.0
2008-01-11 01:17:00,2.4177,2.41875,2.41496,2.41806,6750000.0
2008-01-11 01:18:00,2.41331,2.41727,2.41331,2.41658,9000000.0
2008-01-11 01:19:00,2.41647,2.41726,2.41405,2.41642,8000000.0
2008-01-11 01:20:00,2.41733,2.41745,2.41332,2.41493,6880000.0
2008-01-11 01:21:00,2.41647,2.41721,2.41406,2.41485,12130000.0
2008-01-11 01:22:00,2.4122,2.4156,2.40829,2.40829,12510000.0
2008-01-11 01:23:00,2.41468,2.41732,2.41285,2.41585,10630000.0
2008-01-11 01:24:00,2.41417,2.41676,2.41195,2.41676,7750000.0
2008-01-11 01:25:00,2.41651,2.41658,2.41049,2.41328,10500000.0
2008-01-11 01:27:00,2.41234,2.41612,2.41102,2.41198,10250000.0
2008-01-11 01:28:00,2.41597,2.41704,2.41462,2.41562,8750000.0
2008-01-11 01:29:00,2.41601,2.41647,2.41287,2.41287,12000000.0
2008-01-11 01:30:00,2.4154,2.41629,2.41343,2.41343,6750000.0
2008-01-11 01:31:00,2.41281,2.41633,2.41196,2.41558,10250000.0
2008-01-11 01:32:00,2.41552,2.41619,2.41536,2.41562,5750000.0
2008-01-11 01:33:00,2.41558,2.4159,2.41199,2.41424,7500000.0
2008-01-11 01:34:00,2.41372,2.41598,2.41022,2.41468,6380000.0
2008-01-11 01:35:00,2.414,2.41548,2.41201,2.41201,8640000.0
2008-01-11 01:36:00,2.41411,2.41632,2.41207,2.41546,8000000.0
2008-01-11 01:37:00,2.41579,2.41593,2.4094,2.41415,12250000.0
2008-01-11 01:38:00,2.41595,2.41621,2.41384,2.41621,5500000.0
2008-01-11 01:39:00,2.41565,2.41609,2.41037,2.41522,6000000.0
2008-01-11 01:40:00,2.41634,2.41649,2.41443,2.41457,7000000.0
2008-01-11 01:41:00,2.41366,2.41663,2.41263,2.41263,5500000.0
2008-01-11 01:42:00,2.41143,2.41552,2.41143,2.41525,5500000.0
2008-01-11 01:43:00,2.41358,2.41619,2.41233,2.41406,5500000.0
2008-01-11 01:44:00,2.41566,2.41675,2.41447,2.41447,5750000.0
2008-01-11 01:45:00,2.4145,2.41693,2.41275,2.41275,9750000.0
2008-01-11 01:46:00,2.41419,2.41584,2.41287,2.41349,13250000.0
2008-01-11 01:47:00,2.41405,2.41773,2.41394,2.41773,10500000.0
2008-01-11 01:48:00,2.41608,2.41749,2.41324,2.41524,11500000.0
2008-01-11 01:49:00,2.41548,2.41708,2.41368,2.41708,6000000.0
2008-01-11 01:50:00,2.4123,2.41739,2.4123,2.41443,8750000.0
2008-01-11 01:51:00,2.41652,2.41652,2.41395,2.41466,6250000.0
2008-01-11 01:52:00,2.41185,2.4163,2.41185,2.41595,7630000.0
2008-01-11 01:53:00,2.41485,2.41687,2.41478,2.41478,7250000.0
2008-01-11 01:54:00,2.41688,2.41692,2.41434,2.41559,9750000.0
2008-01-11 01:55:00,2.4154,2.41606,2.41223,2.41544,11380000.0
2008-01-11 01:56:00,2.41681,2.41681,2.41324,2.41324,8380000.0
2008-01-11 01:57:00,2.41624,2.41733,2.41554,2.41665,9130000.0
2008-01-11 02:00:00,2.41595,2.41653,2.4122,2.41653,10500000.0
2008-01-11 02:01:00,2.41487,2.4165,2.41487,2.41531,12880000.0
2008-01-11 02:02:00,2.41691,2.41711,2.41283,2.41639,17010000.0
2008-01-11 02:03:00,2.41513,2.41726,2.41214,2.4134,6000000.0
2008-01-11 02:04:00,2.41736,2.41736,2.41341,2.41418,14750000.0
2008-01-11 02:05:00,2.41588,2.41672,2.41412,2.41581,6250000.0
2008-01-11 02:06:00,2.41277,2.4177,2.41277,2.414,7000000.0
2008-01-11 02:07:00,2.41622,2.41659,2.4135,2.4135,6380000.0
2008-01-11 02:08:00,2.41663,2.41744,2.41558,2.41744,7750000.0
2008-01-11 02:09:00,2.41646,2.41703,2.41377,2.41377,10500000.0
2008-01-11 02:10:00,2.41758,2.41758,2.4152,2.41673,11380000.0
2008-01-11 02:11:00,2.41447,2.41588,2.41068,2.41068,8260000.0
2008-01-11 02:12:00,2.4169,2.4171,2.4146,2.4171,10630000.0
2008-01-11 02:13:00,2.41199,2.41593,2.41153,2.41514,11380000.0
2008-01-11 02:14:00,2.41522,2.41696,2.41081,2.41563,12500000.0
2008-01-11 02:15:00,2.41734,2.41775,2.41146,2.41569,15750000.0
2008-01-11 02:16:00,2.41573,2.41741,2.4126,2.41741,10630000.0
2008-01-11 02:17:00,2.41325,2.41754,2.41256,2.41655,13750000.0
2008-01-11 02:18:00,2.41708,2.41708,2.41338,2.41539,12250000.0
2008-01-11 02:19:00,2.41521,2.41708,2.4142,2.41684,8250000.0
2008-01-11 02:20:00,2.4164,2.41659,2.4125,2.41653,5250000.0
2008-01-11 02:21:00,2.41657,2.41749,2.41619,2.41749,7250000.0
2008-01-11 02:22:00,2.41694,2.41694,2.41372,2.41446,6000000.0
2008-01-11 02:23:00,2.41519,2.41698,2.41439,2.41698,10750000.0
2008-01-11 02:24:00,2.41572,2.41596,2.41066,2.41554,9750000.0
2008-01-11 02:25:00,2.41455,2.41557,2.41178,2.41178,6500000.0
2008-01-11 02:26:00,2.41519,2.4164,2.41012,2.4164,5500000.0
2008-01-11 02:27:00,2.41516,2.41665,2.41119,2.41502,11000000.0
2008-01-11 02:28:00,2.41656,2.41659,2.41085,2.41535,7750000.0
2008-01-11 02:29:00,2.40973,2.41662,2.40973,2.41662,7630000.0
2008-01-11 02:30:00,2.41649,2.41649,2.41449,2.41616,7750000.0
2008-01-11 02:31:00,2.41405,2.41744,2.41387,2.41744,5250000.0
2008-01-11 02:32:00,2.41688,2.41718,2.41203,2.41718,6250000.0
2008-01-11 02:33:00,2.41188,2.41627,2.41188,2.4139,10000000.0
2008-01-11 02:34:00,2.41655,2.41709,2.41232,2.41701,8630000.0
2008-01-11 02:35:00,2.41626,2.41739,2.41534,2.41739,10000000.0
2008-01-11 02:36:00,2.41548,2.41643,2.41103,2.41103,10250000.0
2008-01-11 02:37:00,2.41573,2.41573,2.41263,2.41337,10500000.0
2008-01-11 02:38:00,2.41668,2.41668,2.41177,2.41564,15000000.0
2008-01-11 02:39:00,2.41527,2.41803,2.41478,2.41803,10750000.0
2008-01-11 02:40:00,2.41226,2.41739,2.41226,2.41739,8750000.0
2008-01-11 02:41:00,2.41463,2.41885,2.41355,2.41694,8000000.0
2008-01-11 02:42:00,2.41591,2.41781,2.41278,2.41572,9630000.0
2008-01-11 02:43:00,2.41632,2.41632,2.41229,2.41542,10750000.0
2008-01-11 02:44:00,2.41772,2.41818,2.41668,2.41736,7250000.0
2008-01-11 02:46:00,2.41343,2.41772,2.41343,2.41642,8750000.0
2008-01-11 02:47:00,2.41751,2.41833,2.41593,2.41833,7250000.0
2008-01-11 02:48:00,2.41593,2.41769,2.41108,2.41501,16750000.0
2008-01-11 02:49:00,2.41707,2.41843,2.41654,2.41832,5500000.0
2008-01-11 02:50:00,2.41638,2.41784,2.41588,2.41784,13380000.0
2008-01-11 02:51:00,2.41707,2.41824,2.41204,2.41824,12500000.0
2008-01-11 02:52:00,2.41638,2.41874,2.41599,2.4181,10000000.0
2008-01-11 02:53:00,2.41666,2.4174,2.41606,2.41647,8000000.0
2008-01-11 02:54:00,2.41702,2.41908,2.41478,2.41746,7500000.0
2008-01-11 02:55:00,2.41609,2.41912,2.41609,2.41912,5250000.0
2008-01-11 02:56:00,2.41725,2.41864,2.41468,2.41683,12250000.0
2008-01-11 02:57:00,2.41637,2.41846,2.41549,2.41717,15250000.0
2008-01-11 02:58:00,2.41726,2.41807,2.41602,2.41804,7000000.0
2008-01-11 02:59:00,2.41755,2.41807,2.41266,2.41807,8500000.0
2008-01-11 03:00:00,2.41777,2.41864,2.41386,2.41807,5750000.0
2008-01-11 03:01:00,2.41477,2.41812,2.41326,2.41717,12750000.0
2008-01-11 03:02:00,2.41864,2.41864,2.41604,2.41604,6880000.0
2008-01-11 03:03:00,2.41707,2.41768,2.41474,2.41665,7750000.0
2008-01-11 03:04:00,2.41804,2.41902,2.41617,2.41718,9000000.0
2008-01-11 03:05:00,2.41359,2.41816,2.41359,2.41745,6750000.0
2008-01-11 03:06:00,2.41497,2.41897,2.41391,2.41682,10380000.0
2008-01-11 03:07:00,2.41802,2.4184,2.41498,2.41498,9750000.0
2008-01-11 03:08:00,2.41565,2.41878,2.41412,2.41722,10250000.0
2008-01-11 03:09:00,2.41706,2.41767,2.41607,2.4175,8130000.0
2008-01-11 03:10:00,2.41546,2.41811,2.41539,2.41539,12000000.0
2008-01-11 03:11:00,2.41681,2.417,2.41321,2.41321,8250000.0
2008-01-11 03:12:00,2.4167,2.41736,2.41265,2.41555,4880000.0
2008-01-11 03:13:00,2.41699,2.41699,2.41137,2.41137,7250000.0
2008-01-11 03:14:00,2.41486,2.41804,2.412,2.41804,5750000.0
2008-01-11 03:15:00,2.41657,2.41712,2.41265,2.41265,9500000.0
2008-01-11 03:16:00,2.41654,2.41693,2.41382,2.41667,7130000.0
2008-01-11 03:17:00,2.41599,2.41766,2.41261,2.41717,11000000.0
2008-01-11 03:18:00,2.41515,2.41746,2.41467,2.41657,5750000.0
2008-01-11 03:19:00,2.4181,2.41835,2.41623,2.41623,5750000.0
2008-01-11 03:21:00,2.4177,2.41772,2.41452,2.41588,6760000.0
2008-01-11 03:22:00,2.41658,2.41713,2.41219,2.41568,7750000.0
2008-01-11 03:23:00,2.4152,2.41821,2.4143,2.41761,9750000.0
2008-01-11 03:24:00,2.41604,2.41816,2.41511,2.41511,12500000.0
2008-01-11 03:25:00,2.41643,2.41697,2.41131,2.4155,9750000.0
2008-01-11 03:26:00,2.41694,2.41764,2.41317,2.41764,8500000.0
2008-01-11 03:27:00,2.41745,2.41793,2.41334,2.41726,13750000.0
2008-01-11 03:28:00,2.41716,2.41774,2.416,2.41656,6880000.0
2008-01-11 03:29:00,2.41478,2.41726,2.41478,2.41558,8250000.0
2008-01-11 03:30:00,2.4163,2.41784,2.41491,2.41491,9250000.0
2008-01-11 03:31:00,2.41263,2.41762,2.41263,2.41726,6640000.0
2008-01-11 03:32:00,2.41696,2.4171,2.41374,2.41565,6500000.0
2008-01-11 03:33:00,2.41654,2.41774,2.4144,2.41774,5500000.0
2008-01-11 03:34:00,2.41425,2.41668,2.4119,2.41482,8000000.0
2008-01-11 03:35:00,2.41604,2.41692,2.4147,2.41676,10250000.0
2008-01-11 03:36:00,2.41867,2.41867,2.41415,2.41762,6260000.0
2008-01-11 03:37:00,2.4172,2.41742,2.41242,2.41728,12250000.0
2008-01-11 03:38:00,2.41624,2.41711,2.41624,2.41711,3250000.0
2008-01-11 03:39:00,2.41625,2.41788,2.41384,2.41502,13750000.0
2008-01-11 03:40:00,2.41739,2.41753,2.41553,2.41612,8000000.0
2008-01-11 03:42:00,2.41627,2.41758,2.41627,2.41758,3250000.0
2008-01-11 03:43:00,2.4175,2.4175,2.41562,2.41562,7750000.0
2008-01-11 03:44:00,2.4156,2.4156,2.41115,2.41325,7380000.0
2008-01-11 03:45:00,2.41622,2.41759,2.41492,2.41575,8250000.0
2008-01-11 03:46:00,2.41594,2.41819,2.4157,2.41807,11750000.0
2008-01-11 03:47:00,2.4163,2.4178,2.41457,2.41759,9750000.0
2008-01-11 03:48:00,2.41541,2.41767,2.41306,2.41482,8880000.0
2008-01-11 03:49:00,2.41264,2.41796,2.41264,2.41653,7380000.0
2008-01-11 03:50:00,2.4149,2.41842,2.4149,2.41568,7000000.0
2008-01-11 03:51:00,2.41736,2.41853,2.41647,2.41823,13500000.0
2008-01-11 03:52:00,2.41553,2.41735,2.41359,2.41401,9500000.0
2008-01-11 03:53:00,2.41842,2.41883,2.41523,2.418,11750000.0
2008-01-11 03:54:00,2.41636,2.41824,2.41635,2.41824,10630000.0
2008-01-11 03:55:00,2.41707,2.4181,2.41408,2.4181,13000000.0
2008-01-11 03:56:00,2.41512,2.41847,2.4132,2.41847,8500000.0
2008-01-11 03:57:00,2.41786,2.41869,2.41278,2.4158,9250000.0
2008-01-11 03:58:00,2.41859,2.41859,2.41434,2.41819,10630000.0
2008-01-11 03:59:00,2.41845,2.41845,2.41446,2.41664,8250000.0
2008-01-11 04:00:00,2.4185,2.4185,2.41486,2.41755,6250000.0
2008-01-11 04:01:00,2.41887,2.41958,2.41553,2.41948,7750000.0
2008-01-11 04:02:00,2.41653,2.4188,2.41495,2.4186,10250000.0
2008-01-11 04:03:00,2.41779,2.41895,2.41498,2.41887,8500000.0
2008-01-11 04:04:00,2.41827,2.41896,2.41464,2.41885,10000000.0
2008-01-11 04:06:00,2.41332,2.41945,2.41332,2.41945,9500000.0
2008-01-11 04:07:00,2.41359,2.4189,2.41359,2.4189,7880000.0
2008-01-11 04:08:00,2.41797,2.41841,2.41371,2.41823,8880000.0
2008-01-11 04:09:00,2.41667,2.41857,2.41436,2.41545,10250000.0
2008-01-11 04:10:00,2.41691,2.41804,2.41391,2.41391,8500000.0
2008-01-11 04:11:00,2.41922,2.41922,2.41582,2.41582,8750000.0
2008-01-11 04:12:00,2.41759,2.41933,2.41759,2.41923,6750000.0
2008-01-11 04:13:00,2.41607,2.41669,2.4133,2.41669,9250000.0
2008-01-11 04:14:00,2.41908,2.41908,2.41554,2.41554,6250000.0
2008-01-11 04:15:00,2.41662,2.41856,2.41636,2.41856,5750000.0
2008-01-11 04:16:00,2.41373,2.41915,2.41373,2.41728,6750000.0
2008-01-11 04:17:00,2.41734,2.41845,2.41353,2.41844,12380000.0
2008-01-11 04:18:00,2.41893,2.41904,2.41334,2.41334,5250000.0
2008-01-11 04:19:00,2.41972,2.41972,2.41516,2.41516,9750000.0
2008-01-11 04:20:00,2.41755,2.41755,2.41658,2.41658,1500000.0
2008-01-11 04:21:00,2.4168,2.41881,2.41543,2.41881,12260000.0
2008-01-11 04:22:00,2.41882,2.41915,2.4165,2.41755,9510000.0
2008-01-11 04:23:00,2.41998,2.41998,2.41643,2.41878,12130000.0
2008-01-11 04:24:00,2.4187,2.4187,2.41381,2.41677,13250000.0
2008-01-11 04:25:00,2.41685,2.41932,2.41638,2.41687,4880000.0
2008-01-11 04:26:00,2.41729,2.41778,2.41343,2.41343,13380000.0
2008-01-11 04:27:00,2.41861,2.41861,2.41549,2.41549,7880000.0
2008-01-11 04:28:00,2.41734,2.41751,2.41208,2.41541,11500000.0
2008-01-11 04:29:00,2.41616,2.41855,2.41231,2.41768,8000000.0
2008-01-11 04:30:00,2.41762,2.41954,2.41393,2.41954,5380000.0
2008-01-11 04:31:00,2.41679,2.41761,2.41289,2.41289,7380000.0
2008-01-11 04:32:00,2.41657,2.41779,2.41317,2.41658,8260000.0
2008-01-11 04:33:00,2.41716,2.41768,2.41161,2.41745,7500000.0
2008-01-11 04:34:00,2.41585,2.41896,2.41504,2.41782,9750000.0
2008-01-11 04:35:00,2.41409,2.41761,2.41357,2.41661,8880000.0
2008-01-11 04:36:00,2.41843,2.41861,2.41291,2.41291,8750000.0
2008-01-11 04:37:00,2.41783,2.41811,2.41457,2.41457,7750000.0
2008-01-11 04:38:00,2.41696,2.41844,2.41386,2.41844,5500000.0
2008-01-11 04:39:00,2.41674,2.41839,2.41597,2.41659,7250000.0
2008-01-11 04:40:00,2.41137,2.41797,2.41137,2.41786,9250000.0
2008-01-11 04:41:00,2.41699,2.41876,2.41362,2.41721,11630000.0
2008-01-11 04:42:00,2.41805,2.41821,2.41239,2.41239,8630000.0
2008-01-11 04:43:00,2.4183,2.41942,2.4183,2.41892,6630000.0
2008-01-11 04:44:00,2.41897,2.41974,2.4188,2.41965,10130000.0
2008-01-11 04:45:00,2.41836,2.41839,2.41628,2.41789,9250000.0
2008-01-11 04:46:00,2.41845,2.41845,2.4151,2.41698,9640000.0
2008-01-11 04:47:00,2.41695,2.41763,2.41528,2.41754,10500000.0
2008-01-11 04:48:00,2.41645,2.41705,2.4136,2.41589,7880000.0
2008-01-11 04:49:00,2.41611,2.41686,2.413,2.413,5500000.0
2008-01-11 04:50:00,2.41212,2.4176,2.41212,2.4176,11130000.0
2008-01-11 04:51:00,2.41705,2.41705,2.41308,2.41338,10500000.0
2008-01-11 04:52:00,2.41605,2.41667,2.41144,2.41667,8250000.0
2008-01-11 04:53:00,2.41719,2.41754,2.4142,2.41517,8010000.0
2008-01-11 04:54:00,2.41751,2.41751,2.41429,2.41677,12000000.0
2008-01-11 04:55:00,2.41527,2.41603,2.41115,2.41204,10000000.0
2008-01-11 04:56:00,2.41486,2.41631,2.41401,2.41631,11250000.0
2008-01-11 04:57:00,2.4155,2.4169,2.411,2.411,7750000.0
2008-01-11 04:59:00,2.41768,2.41812,2.41452,2.41775,9500000.0
2008-01-11 05:00:00,2.41526,2.41704,2.41175,2.41285,10000000.0
2008-01-11 05:01:00,2.41426,2.41655,2.41369,2.41369,7010000.0
2008-01-11 05:02:00,2.41219,2.41714,2.41139,2.41591,7010000.0
2008-01-11 05:03:00,2.41695,2.41749,2.41532,2.41749,7130000.0
2008-01-11 05:04:00,2.41527,2.41587,2.40979,2.40979,5500000.0
2008-01-11 05:05:00,2.41579,2.41719,2.41352,2.41529,7750000.0
2008-01-11 05:06:00,2.41562,2.41762,2.41423,2.41651,12880000.0
2008-01-11 05:07:00,2.41479,2.41742,2.41479,2.41481,11640000.0
2008-01-11 05:08:00,2.41823,2.41858,2.41792,2.41819,8000000.0
2008-01-11 05:10:00,2.41369,2.41708,2.41369,2.41559,5250000.0
2008-01-11 05:11:00,2.41837,2.41873,2.41783,2.41809,7750000.0
2008-01-11 05:13:00,2.41791,2.41872,2.41648,2.41753,7000000.0
2008-01-11 05:14:00,2.41535,2.41691,2.41298,2.4167,7380000.0
2008-01-11 05:15:00,2.41323,2.41698,2.41323,2.4162,5250000.0
2008-01-11 05:16:00,2.41581,2.4177,2.41297,2.41544,6250000.0
2008-01-11 05:17:00,2.41645,2.41771,2.41572,2.41572,6000000.0
2008-01-11 05:18:00,2.41534,2.41645,2.4117,2.41515,10000000.0
2008-01-11 05:19:00,2.41612,2.41812,2.41541,2.41812,8750000.0
2008-01-11 05:20:00,2.41554,2.4179,2.41339,2.41727,10500000.0
2008-01-11 05:21:00,2.41526,2.41787,2.4099,2.41787,7250000.0
2008-01-11 05:22:00,2.41619,2.41815,2.41362,2.41718,7000000.0
2008-01-11 05:23:00,2.41801,2.41801,2.41236,2.41547,9000000.0
2008-01-11 05:24:00,2.41764,2.41816,2.41473,2.41473,5500000.0
2008-01-11 05:25:00,2.41615,2.41674,2.41431,2.41547,6750000.0
2008-01-11 05:26:00,2.41857,2.41857,2.41857,2.41857,750000.0
2008-01-11 05:27:00,2.41631,2.41756,2.41523,2.41756,12000000.0
2008-01-11 05:29:00,2.41445,2.41872,2.41374,2.41765,7750000.0
2008-01-11 05:30:00,2.41751,2.41818,2.41571,2.41746,9130000.0
2008-01-11 05:31:00,2.4161,2.41824,2.41245,2.41564,10000000.0
2008-01-11 05:32:00,2.41581,2.41718,2.41334,2.41639,5630000.0
2008-01-11 05:33:00,2.4167,2.41792,2.41548,2.41715,6630000.0
2008-01-11 05:34:00,2.41597,2.41681,2.41349,2.41511,7000000.0
2008-01-11 05:35:00,2.41547,2.41758,2.40957,2.41758,9250000.0
2008-01-11 05:36:00,2.41707,2.41739,2.41619,2.4173,7000000.0
2008-01-11 05:37:00,2.41703,2.418,2.41347,2.41778,6380000.0
2008-01-11 05:38:00,2.41559,2.41748,2.41559,2.41699,7630000.0
2008-01-11 05:39:00,2.41823,2.41823,2.41184,2.41802,9500000.0
2008-01-11 05:40:00,2.41672,2.41804,2.41559,2.41804,5500000.0
2008-01-11 05:41:00,2.41643,2.41752,2.41412,2.41629,6250000.0
2008-01-11 05:42:00,2.4168,2.41745,2.41153,2.41693,8500000.0
2008-01-11 05:43:00,2.41645,2.41662,2.41346,2.41662,5250000.0
2008-01-11 05:44:00,2.41177,2.41738,2.41177,2.41673,10630000.0
2008-01-11 05:45:00,2.41633,2.41709,2.41138,2.41505,5250000.0
2008-01-11 05:46:00,2.41517,2.41752,2.41321,2.41752,5880000.0
2008-01-11 05:47:00,2.41611,2.41751,2.41279,2.41279,7500000.0
2008-01-11 05:48:00,2.41622,2.41772,2.41547,2.41772,7630000.0
2008-01-11 05:49:00,2.4178,2.4178,2.41433,2.41433,5630000.0
2008-01-11 05:50:00,2.41756,2.41758,2.41124,2.41317,6630000.0
2008-01-11 05:51:00,2.41413,2.41895,2.41286,2.4165,8880000.0
2008-01-11 05:52:00,2.41614,2.41791,2.41348,2.4166,7380000.0
2008-01-11 05:53:00,2.41499,2.41627,2.41292,2.4138,7630000.0
2008-01-11 05:54:00,2.41534,2.41592,2.41229,2.41229,7500000.0
2008-01-11 05:55:00,2.41346,2.41492,2.41004,2.41459,8880000.0
2008-01-11 05:56:00,2.41522,2.41522,2.41031,2.41353,11000000.0
2008-01-11 05:57:00,2.41735,2.41882,2.41458,2.41458,8250000.0
2008-01-11 05:58:00,2.41406,2.41515,2.41211,2.41425,6500000.0
2008-01-11 05:59:00,2.41324,2.41585,2.41324,2.41585,8630000.0
2008-01-11 06:00:00,2.41572,2.41572,2.41349,2.41374,5500000.0
2008-01-11 06:01:00,2.41325,2.4156,2.4119,2.41338,8750000.0
2008-01-11 06:02:00,2.41481,2.41636,2.41241,2.41636,8500000.0
2008-01-11 06:03:00,2.41273,2.41503,2.41271,2.41394,9250000.0
2008-01-11 06:04:00,2.41486,2.41557,2.41131,2.41161,7750000.0
2008-01-11 06:05:00,2.4139,2.41635,2.41288,2.41544,10000000.0
2008-01-11 06:06:00,2.41615,2.41615,2.41062,2.41292,7250000.0
2008-01-11 06:07:00,2.41276,2.41575,2.41027,2.41575,6380000.0
2008-01-11 06:08:00,2.41536,2.41671,2.41373,2.41472,9760000.0
2008-01-11 06:09:00,2.41502,2.41638,2.41502,2.41539,5890000.0
2008-01-11 06:10:00,2.4157,2.41582,2.41258,2.41376,8760000.0
2008-01-11 06:11:00,2.41388,2.41622,2.41351,2.41351,5500000.0
2008-01-11 06:12:00,2.41691,2.41707,2.41518,2.41707,8750000.0
2008-01-11 06:13:00,2.4148,2.41631,2.41422,2.41581,9250000.0
2008-01-11 06:14:00,2.41369,2.41575,2.41156,2.41545,12130000.0
2008-01-11 06:16:00,2.41604,2.41604,2.40927,2.41466,8750000.0
2008-01-11 06:17:00,2.41363,2.41571,2.41293,2.4156,6500000.0
2008-01-11 06:18:00,2.41373,2.4156,2.41326,2.41473,5500000.0
2008-01-11 06:19:00,2.4147,2.41626,2.41343,2.41343,10500000.0
2008-01-11 06:20:00,2.41306,2.41543,2.41042,2.41514,10000000.0
2008-01-11 06:21:00,2.41337,2.41495,2.41157,2.41495,8250000.0
2008-01-11 06:22:00,2.41543,2.41571,2.41043,2.41548,13880000.0
2008-01-11 06:23:00,2.4108,2.41495,2.4108,2.41279,7750000.0
2008-01-11 06:24:00,2.41306,2.41534,2.4102,2.41295,7250000.0
2008-01-11 06:25:00,2.41565,2.41565,2.41175,2.41311,8510000.0
2008-01-11 06:26:00,2.41366,2.4151,2.40932,2.41264,9000000.0
2008-01-11 06:27:00,2.41358,2.41474,2.41058,2.41474,8500000.0
2008-01-11 06:28:00,2.41491,2.41539,2.41071,2.41533,7500000.0
2008-01-11 06:29:00,2.41456,2.41505,2.41333,2.41391,6750000.0
2008-01-11 06:30:00,2.41469,2.41575,2.41228,2.41444,7130000.0
2008-01-11 06:31:00,2.41393,2.41694,2.41197,2.41197,9380000.0
2008-01-11 06:32:00,2.41598,2.41598,2.41246,2.41246,9510000.0
2008-01-11 06:33:00,2.41368,2.41538,2.41253,2.41253,6250000.0
2008-01-11 06:34:00,2.41376,2.41477,2.4122,2.4122,11880000.0
2008-01-11 06:35:00,2.41326,2.41478,2.41013,2.41113,9250000.0
2008-01-11 06:36:00,2.41359,2.41596,2.41301,2.41563,5750000.0
2008-01-11 06:37:00,2.41413,2.41622,2.41022,2.41582,8250000.0
2008-01-11 06:38:00,2.41386,2.41731,2.41386,2.41606,8250000.0
2008-01-11 06:39:00,2.41536,2.41551,2.41281,2.41551,7750000.0
2008-01-11 06:40:00,2.41382,2.4169,2.41382,2.4169,9000000.0
2008-01-11 06:41:00,2.41356,2.4162,2.41176,2.41616,10750000.0
2008-01-11 06:42:00,2.41436,2.41592,2.41194,2.41452,6500000.0
2008-01-11 06:43:00,2.41452,2.4166,2.41413,2.41583,9130000.0
2008-01-11 06:44:00,2.40961,2.41719,2.40961,2.4167,5750000.0
2008-01-11 06:45:00,2.41555,2.41556,2.41125,2.41176,13380000.0
2008-01-11 06:46:00,2.41658,2.41658,2.41229,2.41421,8000000.0
2008-01-11 06:47:00,2.41454,2.41659,2.40869,2.41659,11380000.0
2008-01-11 06:48:00,2.41515,2.41592,2.41009,2.41009,8880000.0
2008-01-11 06:49:00,2.41449,2.41656,2.41149,2.41656,14750000.0
2008-01-11 06:50:00,2.41346,2.41532,2.40868,2.40868,7750000.0
2008-01-11 06:51:00,2.4136,2.41546,2.40997,2.41375,7250000.0
2008-01-11 06:52:00,2.41274,2.41659,2.41274,2.41547,6250000.0
2008-01-11 06:53:00,2.41384,2.41488,2.41048,2.41334,10250000.0
2008-01-11 06:54:00,2.41375,2.41525,2.41247,2.41247,6760000.0
2008-01-11 06:55:00,2.41341,2.41423,2.40886,2.41334,12750000.0
2008-01-11 06:56:00,2.41504,2.41504,2.40812,2.41092,8880000.0
2008-01-11 06:57:00,2.41543,2.41672,2.41428,2.41611,10750000.0
2008-01-11 06:58:00,2.41388,2.41495,2.40871,2.41495,14750000.0
2008-01-11 06:59:00,2.41438,2.41492,2.41301,2.41332,6500000.0
2008-01-11 07:00:00,2.41336,2.41451,2.41268,2.41415,5750000.0
2008-01-11 07:01:00,2.41396,2.41447,2.41188,2.41406,5500000.0
2008-01-11 07:02:00,2.41419,2.41513,2.41419,2.41438,7250000.0
2008-01-11 07:03:00,2.41293,2.41461,2.41089,2.41443,8750000.0
2008-01-11 07:04:00,2.41435,2.4152,2.40978,2.41472,9250000.0
2008-01-11 07:05:00,2.4135,2.41593,2.41113,2.41173,12760000.0
2008-01-11 07:06:00,2.41315,2.41502,2.40964,2.41329,11000000.0
2008-01-11 07:07:00,2.4101,2.41568,2.4101,2.41398,8130000.0
2008-01-11 07:08:00,2.41316,2.41526,2.41148,2.41501,6500000.0
2008-01-11 07:10:00,2.41462,2.41583,2.41138,2.41541,8000000.0
2008-01-11 07:11:00,2.41606,2.41606,2.41297,2.41377,7130000.0
2008-01-11 07:12:00,2.41401,2.41583,2.41401,2.4153,7000000.0
2008-01-11 07:13:00,2.41415,2.41583,2.41094,2.41094,12250000.0
2008-01-11 07:14:00,2.41449,2.41563,2.41287,2.41563,6130000.0
2008-01-11 07:15:00,2.4154,2.41585,2.41104,2.41228,8000000.0
2008-01-11 07:16:00,2.4121,2.41549,2.41047,2.41465,8500000.0
2008-01-11 07:17:00,2.4134,2.41526,2.41062,2.41525,7750000.0
2008-01-11 07:18:00,2.4145,2.41562,2.4132,2.41511,12380000.0
2008-01-11 07:19:00,2.41298,2.41616,2.41298,2.41334,5750000.0
2008-01-11 07:20:00,2.41315,2.41623,2.41315,2.41338,9750000.0
2008-01-11 07:21:00,2.41601,2.41663,2.41601,2.41633,7000000.0
2008-01-11 07:22:00,2.41479,2.41552,2.41079,2.41367,10880000.0
2008-01-11 07:23:00,2.4153,2.41555,2.41348,2.41545,11000000.0
2008-01-11 07:24:00,2.41563,2.41563,2.40958,2.41477,8000000.0
2008-01-11 07:25:00,2.41433,2.41603,2.41051,2.41193,8000000.0
2008-01-11 07:26:00,2.41352,2.41558,2.41163,2.41419,13890000.0
2008-01-11 07:27:00,2.41549,2.41568,2.41099,2.41408,11750000.0
2008-01-11 07:28:00,2.41374,2.41588,2.41108,2.41108,16630000.0
2008-01-11 07:29:00,2.41271,2.41466,2.41195,2.41367,8750000.0
2008-01-11 07:30:00,2.41293,2.41483,2.41091,2.41091,8130000.0
2008-01-11 07:31:00,2.41172,2.41435,2.4114,2.41258,15750000.0
2008-01-11 07:32:00,2.41145,2.41399,2.40826,2.41293,9260000.0
2008-01-11 07:33:00,2.41199,2.41316,2.40992,2.41145,9130000.0
2008-01-11 07:34:00,2.40806,2.41313,2.40806,2.41042,9750000.0
2008-01-11 07:35:00,2.41203,2.41271,2.40999,2.411,6630000.0
2008-01-11 07:36:00,2.41238,2.41518,2.41223,2.41282,9250000.0
2008-01-11 07:37:00,2.41287,2.41522,2.41287,2.41452,11000000.0
2008-01-11 07:38:00,2.41156,2.41296,2.40838,2.41217,6250000.0
2008-01-11 07:39:00,2.40903,2.41326,2.40903,2.41253,5750000.0
2008-01-11 07:40:00,2.4122,2.41425,2.40962,2.41413,9750000.0
2008-01-11 07:41:00,2.41163,2.41329,2.40978,2.41077,11880000.0
2008-01-11 07:42:00,2.40805,2.41213,2.40805,2.41015,9500000.0
2008-01-11 07:43:00,2.4117,2.41361,2.40966,2.41361,10000000.0
2008-01-11 07:44:00,2.41405,2.41405,2.40932,2.4134,7380000.0
2008-01-11 07:45:00,2.40924,2.41272,2.40924,2.41221,11500000.0
2008-01-11 07:46:00,2.40837,2.41247,2.40745,2.41193,9130000.0
2008-01-11 07:47:00,2.41169,2.41256,2.40983,2.41235,13250000.0
2008-01-11 07:48:00,2.4124,2.41302,2.40842,2.41302,6630000.0
2008-01-11 07:49:00,2.41217,2.41292,2.40821,2.40821,12500000.0
2008-01-11 07:50:00,2.40889,2.41378,2.40889,2.41377,9250000.0
2008-01-11 07:51:00,2.41162,2.41275,2.41147,2.41275,6250000.0
2008-01-11 07:52:00,2.41241,2.41322,2.40834,2.41322,6750000.0
2008-01-11 07:53:00,2.41245,2.41383,2.40715,2.41074,11510000.0
2008-01-11 07:54:00,2.41081,2.41393,2.41069,2.41363,9000000.0
2008-01-11 07:55:00,2.41147,2.41416,2.41039,2.41236,7250000.0
2008-01-11 07:56:00,2.41336,2.41398,2.41019,2.41184,13500000.0
2008-01-11 07:57:00,2.41241,2.41294,2.40598,2.41294,8500000.0
2008-01-11 07:58:00,2.41172,2.41279,2.40904,2.40904,5250000.0
2008-01-11 07:59:00,2.40967,2.41294,2.40924,2.41264,11000000.0
2008-01-11 08:00:00,2.41297,2.41362,2.40753,2.41244,5630000.0
2008-01-11 08:01:00,2.41161,2.41343,2.40896,2.41243,10500000.0
2008-01-11 08:02:00,2.41191,2.41318,2.408,2.41146,8500000.0
2008-01-11 08:03:00,2.41281,2.41466,2.41129,2.4126,9500000.0
2008-01-11 08:04:00,2.41223,2.4138,2.40985,2.4138,8250000.0
2008-01-11 08:05:00,2.4136,2.41397,2.40939,2.41308,13500000.0
2008-01-11 08:06:00,2.41308,2.41381,2.41069,2.41363,10500000.0
2008-01-11 08:07:00,2.41194,2.41411,2.41194,2.41411,7500000.0
2008-01-11 08:08:00,2.41371,2.41506,2.41249,2.41506,5250000.0
2008-01-11 08:09:00,2.41249,2.41323,2.40983,2.41267,5880000.0
2008-01-11 08:10:00,2.41243,2.41402,2.40979,2.41355,8000000.0
2008-01-11 08:11:00,2.41178,2.41465,2.40972,2.41288,7140000.0
2008-01-11 08:12:00,2.41347,2.41412,2.41037,2.41412,6250000.0
2008-01-11 08:13:00,2.41301,2.41373,2.41017,2.41167,12630000.0
2008-01-11 08:14:00,2.4124,2.41343,2.40746,2.41144,6880000.0
2008-01-11 08:15:00,2.40844,2.41322,2.40684,2.41303,10000000.0
2008-01-11 08:16:00,2.41332,2.41332,2.41048,2.41169,7750000.0
2008-01-11 08:17:00,2.41205,2.4139,2.41107,2.41255,10500000.0
2008-01-11 08:18:00,2.41136,2.41425,2.40928,2.41397,11000000.0
2008-01-11 08:19:00,2.41495,2.41495,2.41104,2.41234,6750000.0
2008-01-11 08:20:00,2.41175,2.41429,2.4109,2.41429,8500000.0
2008-01-11 08:21:00,2.41417,2.41417,2.4114,2.41222,7500000.0
2008-01-11 08:22:00,2.41309,2.41399,2.40971,2.41065,10250000.0
2008-01-11 08:23:00,2.41384,2.41384,2.41089,2.41089,11500000.0
2008-01-11 08:24:00,2.41271,2.41357,2.4115,2.4115,5750000.0
2008-01-11 08:25:00,2.41133,2.41407,2.40895,2.41338,7750000.0
2008-01-11 08:26:00,2.41192,2.41404,2.41022,2.41248,11750000.0
2008-01-11 08:27:00,2.41185,2.41393,2.41033,2.41148,6250000.0
2008-01-11 08:28:00,2.41149,2.41458,2.41003,2.41426,8880000.0
2008-01-11 08:29:00,2.4137,2.41411,2.41038,2.41411,7750000.0
2008-01-11 08:30:00,2.41382,2.41398,2.41138,2.41374,9630000.0
2008-01-11 08:31:00,2.41364,2.41364,2.4115,2.41288,8750000.0
2008-01-11 08:32:00,2.4101,2.41397,2.40941,2.41202,8750000.0
2008-01-11 08:33:00,2.4121,2.41504,2.41016,2.41227,9750000.0
2008-01-11 08:34:00,2.41335,2.41527,2.41127,2.41242,7000000.0
2008-01-11 08:35:00,2.41253,2.41495,2.41104,2.41327,14000000.0
2008-01-11 08:36:00,2.41225,2.41567,2.41225,2.41567,6260000.0
2008-01-11 08:37:00,2.41375,2.41587,2.41154,2.41581,10750000.0
2008-01-11 08:38:00,2.41567,2.41709,2.41426,2.41565,5630000.0
2008-01-11 08:39:00,2.41399,2.41516,2.41085,2.41085,5510000.0
2008-01-11 08:40:00,2.41367,2.41674,2.41225,2.41508,8130000.0
2008-01-11 08:41:00,2.41055,2.41721,2.41055,2.41721,7250000.0
2008-01-11 08:42:00,2.41395,2.41668,2.4111,2.41628,7250000.0
2008-01-11 08:43:00,2.4164,2.41733,2.41228,2.41602,13250000.0
2008-01-11 08:44:00,2.41435,2.41574,2.4125,2.41412,5500000.0
2008-01-11 08:45:00,2.41679,2.41679,2.41248,2.4153,7750000.0
2008-01-11 08:46:00,2.41146,2.41655,2.40932,2.41604,13130000.0
2008-01-11 08:47:00,2.41579,2.41579,2.40836,2.40836,7250000.0
2008-01-11 08:48:00,2.41486,2.41563,2.40999,2.40999,7250000.0
2008-01-11 08:49:00,2.4165,2.41655,2.41207,2.41645,9130000.0
2008-01-11 08:50:00,2.41568,2.41572,2.41233,2.41567,7380000.0
2008-01-11 08:51:00,2.41605,2.41605,2.41146,2.41337,7000000.0
2008-01-11 08:52:00,2.41138,2.41661,2.41138,2.41624,6880000.0
2008-01-11 08:53:00,2.41643,2.41672,2.41188,2.41385,13250000.0
2008-01-11 08:54:00,2.41668,2.41786,2.41374,2.41561,6630000.0
2008-01-11 08:55:00,2.4135,2.41685,2.41188,2.41574,10000000.0
2008-01-11 08:56:00,2.41626,2.41666,2.41383,2.41451,6500000.0
2008-01-11 08:57:00,2.41604,2.41624,2.41302,2.41565,6630000.0
2008-01-11 08:58:00,2.41403,2.41504,2.41203,2.41282,5500000.0
2008-01-11 08:59:00,2.41478,2.41576,2.41259,2.41259,9750000.0
2008-01-11 09:00:00,2.41697,2.41697,2.41269,2.41691,6500000.0
2008-01-11 09:01:00,2.41416,2.41901,2.41416,2.41901,10880000.0
2008-01-11 09:02:00,2.4172,2.41946,2.41409,2.41444,13250000.0
2008-01-11 09:03:00,2.41881,2.41977,2.41635,2.41797,11250000.0
2008-01-11 09:04:00,2.41735,2.41896,2.41492,2.41882,7380000.0
2008-01-11 09:05:00,2.41659,2.41897,2.41659,2.41897,10750000.0
2008-01-11 09:06:00,2.41947,2.42094,2.41735,2.41845,8380000.0
2008-01-11 09:07:00,2.41786,2.41987,2.41666,2.41666,11630000.0
2008-01-11 09:08:00,2.4152,2.41889,2.4152,2.4167,10750000.0
2008-01-11 09:09:00,2.41706,2.41924,2.41602,2.41883,8000000.0
2008-01-11 09:10:00,2.41493,2.41816,2.41243,2.41525,7500000.0
2008-01-11 09:11:00,2.4178,2.41869,2.41172,2.41675,8000000.0
2008-01-11 09:12:00,2.41637,2.4179,2.4155,2.41571,6000000.0
2008-01-11 09:13:00,2.41674,2.41726,2.41306,2.41711,5250000.0
2008-01-11 09:14:00,2.41739,2.41936,2.41356,2.41727,6500000.0
2008-01-11 09:15:00,2.41809,2.41943,2.41346,2.41909,8500000.0
2008-01-11 09:16:00,2.41787,2.41938,2.41473,2.41795,8130000.0
2008-01-11 09:17:00,2.41713,2.42094,2.41449,2.41918,12380000.0
2008-01-11 09:18:00,2.42019,2.42019,2.41369,2.41693,9380000.0
2008-01-11 09:19:00,2.41841,2.42098,2.417,2.41916,9250000.0
2008-01-11 09:20:00,2.41682,2.42056,2.41677,2.41709,10380000.0
2008-01-11 09:21:00,2.41814,2.42059,2.41657,2.41772,9750000.0
2008-01-11 09:22:00,2.41959,2.42004,2.41554,2.41851,14500000.0
2008-01-11 09:23:00,2.41709,2.41863,2.41568,2.41814,5250000.0
2008-01-11 09:24:00,2.41859,2.41964,2.41498,2.41894,12880000.0
2008-01-11 09:25:00,2.41847,2.4193,2.4165,2.41915,8880000.0
2008-01-11 09:26:00,2.41518,2.42011,2.41516,2.41814,10880000.0
2008-01-11 09:27:00,2.41418,2.41957,2.41418,2.41636,8000000.0
2008-01-11 09:28:00,2.41974,2.41974,2.4171,2.41748,9250000.0
2008-01-11 09:29:00,2.41756,2.42027,2.41543,2.41991,17250000.0
2008-01-11 09:30:00,2.41685,2.42008,2.41481,2.41779,9750000.0
2008-01-11 09:31:00,2.41873,2.41931,2.4172,2.41914,8630000.0
2008-01-11 09:32:00,2.41789,2.41811,2.41539,2.41735,6250000.0
2008-01-11 09:33:00,2.41898,2.41905,2.41431,2.41721,8380000.0
2008-01-11 09:34:00,2.416,2.41941,2.416,2.41728,10250000.0
2008-01-11 09:35:00,2.41686,2.41872,2.41552,2.41657,6630000.0
2008-01-11 09:36:00,2.41287,2.41979,2.41287,2.41828,10000000.0
2008-01-11 09:37:00,2.41508,2.41919,2.41508,2.41735,6500000.0
2008-01-11 09:38:00,2.41888,2.41888,2.41507,2.41512,11260000.0
2008-01-11 09:39:00,2.41648,2.41924,2.41557,2.41637,10750000.0
2008-01-11 09:40:00,2.41643,2.41941,2.41506,2.41796,11250000.0
2008-01-11 09:41:00,2.41741,2.41841,2.41573,2.41707,5880000.0
2008-01-11 09:42:00,2.41572,2.41815,2.41243,2.4152,9000000.0
2008-01-11 09:43:00,2.41592,2.41814,2.41412,2.41518,6750000.0
2008-01-11 09:44:00,2.41941,2.41941,2.41437,2.41539,7750000.0
2008-01-11 09:45:00,2.41665,2.41721,2.41144,2.41668,8250000.0
2008-01-11 09:46:00,2.41519,2.41759,2.41439,2.41759,6500000.0
2008-01-11 09:47:00,2.41605,2.41695,2.41402,2.41402,5750000.0
2008-01-11 09:48:00,2.41788,2.41819,2.41522,2.41753,11500000.0
2008-01-11 09:49:00,2.41852,2.41901,2.41646,2.41779,6380000.0
2008-01-11 09:50:00,2.41576,2.41607,2.41184,2.41607,6500000.0
2008-01-11 09:51:00,2.41391,2.41732,2.41174,2.41494,9250000.0
2008-01-11 09:52:00,2.41671,2.4181,2.41445,2.4181,7000000.0
2008-01-11 09:53:00,2.4165,2.41772,2.41616,2.41738,7250000.0
2008-01-11 09:54:00,2.41432,2.41743,2.41231,2.41657,9500000.0
2008-01-11 09:55:00,2.41327,2.41571,2.4098,2.41281,13000000.0
2008-01-11 09:56:00,2.41268,2.41495,2.40983,2.4125,9880000.0
2008-01-11 09:57:00,2.412,2.41441,2.41051,2.41328,13630000.0
2008-01-11 09:58:00,2.41224,2.4135,2.4069,2.41191,7250000.0
2008-01-11 09:59:00,2.41182,2.41543,2.41182,2.4135,9130000.0
2008-01-11 10:00:00,2.41571,2.41572,2.41045,2.41099,9000000.0
2008-01-11 10:01:00,2.41547,2.41692,2.41284,2.4152,10750000.0
2008-01-11 10:02:00,2.41347,2.41612,2.40852,2.41612,11630000.0
2008-01-11 10:03:00,2.41508,2.41655,2.41033,2.41589,11380000.0
2008-01-11 10:04:00,2.41607,2.41834,2.41323,2.41784,10750000.0
2008-01-11 10:05:00,2.41973,2.42125,2.41508,2.41944,12630000.0
2008-01-11 10:06:00,2.41724,2.41851,2.41558,2.41558,5250000.0
2008-01-11 10:07:00,2.41723,2.41822,2.41294,2.41628,9250000.0
2008-01-11 10:08:00,2.41799,2.41836,2.41216,2.41489,10380000.0
2008-01-11 10:09:00,2.41344,2.41792,2.41275,2.41599,11250000.0
2008-01-11 10:10:00,2.41607,2.4178,2.41427,2.41756,7000000.0
2008-01-11 10:11:00,2.41698,2.4185,2.41362,2.41362,7500000.0
2008-01-11 10:12:00,2.41796,2.41837,2.41651,2.41826,7500000.0
2008-01-11 10:13:00,2.41734,2.41812,2.41421,2.41421,7500000.0
2008-01-11 10:14:00,2.41771,2.41932,2.41343,2.41932,7380000.0
2008-01-11 10:15:00,2.41852,2.41852,2.41388,2.41628,13750000.0
2008-01-11 10:16:00,2.41716,2.4182,2.41586,2.41804,6380000.0
2008-01-11 10:17:00,2.41799,2.41946,2.41572,2.41946,9380000.0
2008-01-11 10:18:00,2.4152,2.41818,2.41412,2.41704,8760000.0
2008-01-11 10:19:00,2.41723,2.41913,2.41474,2.41913,7500000.0
2008-01-11 10:20:00,2.41676,2.4169,2.41153,2.41438,8500000.0
2008-01-11 10:21:00,2.41701,2.41783,2.41463,2.41675,14250000.0
2008-01-11 10:22:00,2.41826,2.41863,2.41603,2.41863,8250000.0
2008-01-11 10:23:00,2.41883,2.41883,2.41547,2.41738,8130000.0
2008-01-11 10:24:00,2.4172,2.41759,2.4125,2.41622,7000000.0
2008-01-11 10:25:00,2.41665,2.4186,2.41452,2.41711,6750000.0
2008-01-11 10:26:00,2.41749,2.41749,2.41471,2.41495,8000000.0
2008-01-11 10:27:00,2.41699,2.41784,2.41194,2.41628,11750000.0
2008-01-11 10:28:00,2.41507,2.4185,2.41507,2.4185,11380000.0
2008-01-11 10:29:00,2.41819,2.41862,2.41568,2.41653,7250000.0
2008-01-11 10:30:00,2.41434,2.41749,2.41044,2.41161,7760000.0
2008-01-11 10:31:00,2.4134,2.41584,2.41125,2.4127,7000000.0
2008-01-11 10:32:00,2.41502,2.41643,2.41337,2.41643,7380000.0
2008-01-11 10:33:00,2.4151,2.41762,2.41274,2.41753,12250000.0
2008-01-11 10:34:00,2.41852,2.41858,2.41146,2.41798,10630000.0
2008-01-11 10:35:00,2.41789,2.41899,2.41495,2.41583,12130000.0
2008-01-11 10:36:00,2.41666,2.41998,2.41585,2.41833,10630000.0
2008-01-11 10:37:00,2.41725,2.41898,2.41438,2.41595,13750000.0
2008-01-11 10:38:00,2.4167,2.41833,2.41614,2.41701,7000000.0
2008-01-11 10:39:00,2.41898,2.42001,2.41762,2.41947,5500000.0
2008-01-11 10:40:00,2.41883,2.41939,2.41424,2.41435,9880000.0
2008-01-11 10:41:00,2.41801,2.4196,2.41466,2.41466,5630000.0
2008-01-11 10:42:00,2.41919,2.41919,2.41561,2.41785,8250000.0
2008-01-11 10:43:00,2.41856,2.41856,2.41591,2.4179,8130000.0
2008-01-11 10:44:00,2.4191,2.4191,2.41087,2.41384,7500000.0
2008-01-11 10:45:00,2.41841,2.41867,2.41444,2.41818,7000000.0
2008-01-11 10:46:00,2.41878,2.41878,2.41447,2.41678,11250000.0
2008-01-11 10:47:00,2.41821,2.4188,2.41437,2.4188,6880000.0
2008-01-11 10:48:00,2.41613,2.41996,2.41613,2.41996,8130000.0
2008-01-11 10:49:00,2.41928,2.41949,2.41448,2.41778,12260000.0
2008-01-11 10:50:00,2.41595,2.41925,2.41444,2.41654,9500000.0
2008-01-11 10:51:00,2.41758,2.41968,2.41557,2.41812,11000000.0
2008-01-11 10:52:00,2.41852,2.41952,2.41613,2.41922,7750000.0
2008-01-11 10:53:00,2.41863,2.4201,2.41717,2.4201,5500000.0
2008-01-11 10:54:00,2.41844,2.41917,2.41687,2.41917,8750000.0
2008-01-11 10:55:00,2.41806,2.41989,2.41595,2.41989,9750000.0
2008-01-11 10:56:00,2.4117,2.41877,2.4117,2.41597,8250000.0
2008-01-11 10:57:00,2.41804,2.41876,2.41351,2.41876,7760000.0
2008-01-11 10:58:00,2.418,2.41877,2.41546,2.41778,8750000.0
2008-01-11 10:59:00,2.41906,2.4193,2.41644,2.41765,6630000.0
2008-01-11 11:00:00,2.41588,2.41904,2.41588,2.41904,8250000.0
2008-01-11 11:01:00,2.41781,2.41935,2.41513,2.41742,11250000.0
2008-01-11 11:02:00,2.42045,2.42045,2.41723,2.41946,8630000.0
2008-01-11 11:03:00,2.42041,2.42069,2.41506,2.41847,9760000.0
2008-01-11 11:04:00,2.41688,2.41833,2.41427,2.41833,9130000.0
2008-01-11 11:05:00,2.4192,2.41925,2.41513,2.41695,7250000.0
2008-01-11 11:06:00,2.41759,2.41902,2.41385,2.41767,11500000.0
2008-01-11 11:07:00,2.41816,2.41886,2.41626,2.41782,10500000.0
2008-01-11 11:08:00,2.41671,2.41851,2.41536,2.41851,7250000.0
2008-01-11 11:09:00,2.41778,2.4186,2.41648,2.41781,6630000.0
2008-01-11 11:10:00,2.4174,2.41855,2.41318,2.41692,10380000.0
2008-01-11 11:11:00,2.42026,2.42026,2.41654,2.41842,7130000.0
2008-01-11 11:12:00,2.41821,2.41938,2.41506,2.41651,13750000.0
2008-01-11 11:13:00,2.40852,2.41824,2.40852,2.41824,10750000.0
2008-01-11 11:14:00,2.41808,2.41833,2.41614,2.41685,8130000.0
2008-01-11 11:15:00,2.41814,2.41919,2.41645,2.41801,9380000.0
2008-01-11 11:16:00,2.4162,2.41797,2.41443,2.41737,12250000.0
2008-01-11 11:17:00,2.41648,2.41858,2.41509,2.41811,8750000.0
2008-01-11 11:18:00,2.41429,2.41874,2.41429,2.41802,8250000.0
2008-01-11 11:19:00,2.41862,2.41889,2.4146,2.41676,9250000.0
2008-01-11 11:20:00,2.41498,2.41852,2.41234,2.41696,7130000.0
2008-01-11 11:21:00,2.41686,2.41877,2.41152,2.4177,10000000.0
2008-01-11 11:22:00,2.41644,2.419,2.41577,2.419,5630000.0
2008-01-11 11:23:00,2.41952,2.42006,2.41357,2.41877,14250000.0
2008-01-11 11:24:00,2.41786,2.42,2.41299,2.42,16000000.0
2008-01-11 11:25:00,2.41893,2.41911,2.4133,2.41501,12250000.0
2008-01-11 11:26:00,2.42007,2.42007,2.41706,2.41994,8500000.0
2008-01-11 11:27:00,2.4207,2.42073,2.41444,2.41997,8630000.0
2008-01-11 11:28:00,2.42055,2.42055,2.41537,2.419,10750000.0
2008-01-11 11:29:00,2.42026,2.42032,2.41516,2.41903,7000000.0
2008-01-11 11:30:00,2.41911,2.41974,2.41626,2.41958,6880000.0
2008-01-11 11:31:00,2.42119,2.42119,2.41692,2.41947,8500000.0
2008-01-11 11:32:00,2.41829,2.42061,2.41739,2.41924,11380000.0
2008-01-11 11:33:00,2.41949,2.41957,2.41503,2.41503,8750000.0
2008-01-11 11:34:00,2.41791,2.41923,2.41497,2.41923,5750000.0
2008-01-11 11:35:00,2.42098,2.42098,2.41353,2.41619,5250000.0
2008-01-11 11:36:00,2.41958,2.41958,2.41426,2.41878,5750000.0
2008-01-11 11:37:00,2.41887,2.42003,2.41697,2.41834,10250000.0
2008-01-11 11:38:00,2.41655,2.41903,2.41655,2.4178,5250000.0
2008-01-11 11:39:00,2.41935,2.41935,2.41333,2.41333,9880000.0
2008-01-11 11:40:00,2.4153,2.41806,2.41334,2.41736,7000000.0
2008-01-11 11:41:00,2.41751,2.41849,2.41333,2.41564,5750000.0
2008-01-11 11:42:00,2.41727,2.41841,2.41374,2.41841,16750000.0
2008-01-11 11:43:00,2.41507,2.4183,2.41423,2.41745,12000000.0
2008-01-11 11:44:00,2.41804,2.4193,2.41592,2.41691,6500000.0
2008-01-11 11:45:00,2.4159,2.42019,2.4159,2.41988,11630000.0
2008-01-11 11:46:00,2.41907,2.41941,2.41535,2.41814,10500000.0
2008-01-11 11:47:00,2.41897,2.4197,2.41713,2.4197,7500000.0
2008-01-11 11:48:00,2.41871,2.41957,2.41766,2.41845,6000000.0
2008-01-11 11:49:00,2.42016,2.42016,2.4132,2.41715,7630000.0
2008-01-11 11:50:00,2.4178,2.41927,2.41514,2.41773,12000000.0
2008-01-11 11:51:00,2.41602,2.41888,2.41441,2.4162,13500000.0
2008-01-11 11:52:00,2.41928,2.41928,2.41517,2.41764,11750000.0
2008-01-11 11:53:00,2.4159,2.41923,2.41505,2.4175,7000000.0
2008-01-11 11:54:00,2.41705,2.41835,2.41599,2.41793,7750000.0
2008-01-11 11:55:00,2.41615,2.41779,2.41361,2.41762,8890000.0
2008-01-11 11:56:00,2.41771,2.41823,2.41287,2.41699,11000000.0
2008-01-11 11:57:00,2.41803,2.41822,2.41323,2.41754,11380000.0
2008-01-11 11:58:00,2.41863,2.41889,2.41503,2.41674,6630000.0
2008-01-11 11:59:00,2.41662,2.41905,2.41624,2.41905,8000000.0
2008-01-11 12:00:00,2.41898,2.41944,2.41639,2.41916,10130000.0
2008-01-11 12:01:00,2.41897,2.41897,2.41522,2.41833,9250000.0
2008-01-11 12:02:00,2.41688,2.41877,2.41478,2.41877,9000000.0
2008-01-11 12:03:00,2.41999,2.41999,2.41626,2.41819,5500000.0
2008-01-11 12:04:00,2.41833,2.42025,2.41569,2.41934,6630000.0
2008-01-11 12:05:00,2.41876,2.41998,2.41477,2.41932,8750000.0
2008-01-11 12:06:00,2.41964,2.41964,2.41334,2.41784,8750000.0
2008-01-11 12:07:00,2.41732,2.41833,2.4154,2.41786,6260000.0
2008-01-11 12:08:00,2.41845,2.41845,2.41565,2.4182,7000000.0
2008-01-11 12:09:00,2.41726,2.41726,2.41298,2.41622,11500000.0
2008-01-11 12:10:00,2.41879,2.41879,2.41012,2.41615,11000000.0
2008-01-11 12:11:00,2.41146,2.41679,2.41146,2.41505,6000000.0
2008-01-11 12:12:00,2.41676,2.41747,2.41441,2.4171,7500000.0
2008-01-11 12:13:00,2.41479,2.41784,2.41284,2.41778,8000000.0
2008-01-11 12:14:00,2.41901,2.41901,2.41483,2.41899,7500000.0
2008-01-11 12:15:00,2.41565,2.41844,2.41565,2.41839,6630000.0
2008-01-11 12:16:00,2.41652,2.41951,2.41563,2.41875,10000000.0
2008-01-11 12:17:00,2.41425,2.41853,2.41425,2.41853,7500000.0
2008-01-11 12:18:00,2.42029,2.42029,2.41649,2.41739,7000000.0
2008-01-11 12:19:00,2.41929,2.41929,2.41567,2.41737,6630000.0
2008-01-11 12:20:00,2.41681,2.41848,2.41356,2.41567,10250000.0
2008-01-11 12:21:00,2.41815,2.42048,2.41682,2.41795,9500000.0
2008-01-11 12:22:00,2.41921,2.41921,2.41371,2.41807,7500000.0
2008-01-11 12:23:00,2.41879,2.41958,2.41587,2.41698,13250000.0
2008-01-11 12:24:00,2.41937,2.42059,2.41623,2.41623,9250000.0
2008-01-11 12:25:00,2.41622,2.41972,2.41622,2.41729,7750000.0
2008-01-11 12:26:00,2.41983,2.42075,2.41493,2.41681,10750000.0
2008-01-11 12:27:00,2.42013,2.42049,2.41831,2.42016,7000000.0
2008-01-11 12:28:00,2.41912,2.42021,2.41583,2.41898,10250000.0
2008-01-11 12:29:00,2.4191,2.42078,2.41666,2.41717,9380000.0
2008-01-11 12:30:00,2.41993,2.42119,2.4176,2.41897,6750000.0
2008-01-11 12:31:00,2.42052,2.42079,2.4171,2.41951,6880000.0
2008-01-11 12:32:00,2.41791,2.41926,2.41365,2.41724,8750000.0
2008-01-11 12:33:00,2.41987,2.42015,2.4133,2.41578,6250000.0
2008-01-11 12:34:00,2.42023,2.42023,2.41593,2.41891,8880000.0
2008-01-11 12:35:00,2.42008,2.4208,2.41603,2.41858,8500000.0
2008-01-11 12:36:00,2.42003,2.42003,2.41398,2.41866,9630000.0
2008-01-11 12:37:00,2.41697,2.42031,2.4152,2.41975,16500000.0
2008-01-11 12:38:00,2.41826,2.41951,2.41641,2.41641,6000000.0
2008-01-11 12:39:00,2.42065,2.42065,2.41712,2.41974,7000000.0
2008-01-11 12:40:00,2.41695,2.42078,2.41651,2.41936,12000000.0
2008-01-11 12:41:00,2.41939,2.42133,2.41671,2.41996,8000000.0
2008-01-11 12:42:00,2.42055,2.42139,2.4181,2.41966,8500000.0
2008-01-11 12:43:00,2.42123,2.42197,2.41818,2.42059,16130000.0
2008-01-11 12:44:00,2.42088,2.42309,2.41688,2.41787,7500000.0
2008-01-11 12:45:00,2.42115,2.42115,2.41524,2.41965,12000000.0
2008-01-11 12:46:00,2.42055,2.42172,2.41885,2.42039,8000000.0
2008-01-11 12:47:00,2.41987,2.4224,2.41738,2.4224,5500000.0
2008-01-11 12:48:00,2.42139,2.42261,2.41707,2.42038,7510000.0
2008-01-11 12:49:00,2.42058,2.422,2.41911,2.42013,11500000.0
2008-01-11 12:50:00,2.42117,2.42171,2.41939,2.42056,13010000.0
2008-01-11 12:51:00,2.41913,2.42226,2.41683,2.42114,8510000.0
2008-01-11 12:52:00,2.42061,2.42174,2.41658,2.4194,12380000.0
2008-01-11 12:53:00,2.41716,2.42253,2.41716,2.42143,10750000.0
2008-01-11 12:54:00,2.42091,2.42277,2.41812,2.42277,12750000.0
2008-01-11 12:55:00,2.42032,2.42254,2.41759,2.41878,8750000.0
2008-01-11 12:56:00,2.41952,2.42317,2.41692,2.42174,11250000.0
2008-01-11 12:57:00,2.42105,2.42173,2.41656,2.4192,8250000.0
2008-01-11 12:58:00,2.41948,2.42085,2.41654,2.42049,7500000.0
2008-01-11 12:59:00,2.41988,2.42105,2.41723,2.42007,11500000.0
2008-01-11 13:00:00,2.4207,2.42108,2.41591,2.42048,7130000.0
2008-01-11 13:01:00,2.41954,2.4223,2.41838,2.41871,12010000.0
2008-01-11 13:02:00,2.41787,2.42068,2.41446,2.4206,12000000.0
2008-01-11 13:03:00,2.41643,2.42061,2.41643,2.42028,10000000.0
2008-01-11 13:04:00,2.42127,2.42127,2.41838,2.42041,9500000.0
2008-01-11 13:05:00,2.41781,2.4215,2.41781,2.42115,8880000.0
2008-01-11 13:06:00,2.41744,2.42184,2.41744,2.41935,6500000.0
2008-01-11 13:07:00,2.41595,2.4207,2.41489,2.41792,10500000.0
2008-01-11 13:08:00,2.42008,2.42176,2.41835,2.42176,5500000.0
2008-01-11 13:09:00,2.41952,2.42151,2.41519,2.42089,5250000.0
2008-01-11 13:10:00,2.4208,2.42132,2.41764,2.41764,9250000.0
2008-01-11 13:11:00,2.42112,2.42188,2.41776,2.42161,11000000.0
2008-01-11 13:12:00,2.41771,2.42044,2.41695,2.41962,11750000.0
2008-01-11 13:13:00,2.41868,2.42044,2.41548,2.4203,7380000.0
2008-01-11 13:14:00,2.41388,2.42037,2.41388,2.4168,5750000.0
2008-01-11 13:15:00,2.41956,2.42135,2.41702,2.42135,6250000.0
2008-01-11 13:16:00,2.41996,2.42171,2.41646,2.42171,7750000.0
2008-01-11 13:17:00,2.42092,2.4216,2.4179,2.4216,9630000.0
2008-01-11 13:18:00,2.41973,2.42059,2.41672,2.41824,8630000.0
2008-01-11 13:19:00,2.42166,2.42264,2.4173,2.41867,8000000.0
2008-01-11 13:20:00,2.41791,2.42152,2.41763,2.42135,11250000.0
2008-01-11 13:21:00,2.418,2.42082,2.41601,2.41885,7000000.0
2008-01-11 13:22:00,2.42053,2.42053,2.41447,2.41694,11260000.0
2008-01-11 13:23:00,2.41996,2.42099,2.41772,2.42099,11880000.0
2008-01-11 13:24:00,2.42083,2.42095,2.41728,2.41728,12010000.0
2008-01-11 13:25:00,2.42053,2.42091,2.41415,2.41966,10750000.0
2008-01-11 13:26:00,2.4173,2.42071,2.41729,2.42071,8250000.0
2008-01-11 13:27:00,2.42095,2.42095,2.41426,2.41925,10380000.0
2008-01-11 13:28:00,2.41628,2.42084,2.41628,2.41814,8380000.0
2008-01-11 13:29:00,2.42053,2.42096,2.41776,2.41776,7880000.0
2008-01-11 13:30:00,2.41386,2.42043,2.41386,2.42043,6500000.0
2008-01-11 13:31:00,2.41881,2.42106,2.4162,2.41938,6250000.0
2008-01-11 13:32:00,2.41991,2.42092,2.41885,2.42053,6250000.0
2008-01-11 13:33:00,2.41928,2.42,2.41251,2.41961,12000000.0
2008-01-11 13:34:00,2.42131,2.42131,2.41711,2.41872,8000000.0
2008-01-11 13:35:00,2.42022,2.42043,2.41675,2.4197,10250000.0
2008-01-11 13:36:00,2.41976,2.42188,2.41903,2.42071,8130000.0
2008-01-11 13:37:00,2.42007,2.42114,2.41559,2.41559,8250000.0
2008-01-11 13:38:00,2.4203,2.42054,2.41606,2.42054,11000000.0
2008-01-11 13:39:00,2.4207,2.42108,2.41521,2.42099,6750000.0
2008-01-11 13:40:00,2.41949,2.42081,2.4128,2.41819,12750000.0
2008-01-11 13:41:00,2.41788,2.41948,2.41628,2.41809,7000000.0
2008-01-11 13:42:00,2.41911,2.41935,2.41536,2.41833,10510000.0
2008-01-11 13:43:00,2.41996,2.41996,2.41505,2.41984,11630000.0
2008-01-11 13:44:00,2.42041,2.42041,2.41446,2.41908,12380000.0
2008-01-11 13:45:00,2.41588,2.41932,2.41516,2.41932,6500000.0
2008-01-11 13:46:00,2.41801,2.41873,2.41499,2.41499,8500000.0
2008-01-11 13:47:00,2.41732,2.41918,2.41272,2.41835,7750000.0
2008-01-11 13:48:00,2.41642,2.41888,2.4152,2.41774,9000000.0
2008-01-11 13:49:00,2.41621,2.42013,2.41353,2.4167,13010000.0
2008-01-11 13:50:00,2.41602,2.41848,2.41595,2.41817,8000000.0
2008-01-11 13:51:00,2.41651,2.41878,2.41457,2.41519,9500000.0
2008-01-11 13:52:00,2.41836,2.41986,2.41376,2.41986,6880000.0
2008-01-11 13:53:00,2.41769,2.4194,2.41419,2.41788,9000000.0
2008-01-11 13:54:00,2.41709,2.42052,2.41471,2.41914,6250000.0
2008-01-11 13:55:00,2.42049,2.42065,2.41622,2.42065,5500000.0
2008-01-11 13:56:00,2.41533,2.41975,2.41533,2.4197,8500000.0
2008-01-11 13:57:00,2.41889,2.4211,2.41753,2.42042,9250000.0
2008-01-11 13:58:00,2.42054,2.42111,2.41626,2.41776,9880000.0
2008-01-11 13:59:00,2.42075,2.42167,2.41586,2.41586,8000000.0
2008-01-11 14:00:00,2.41846,2.42135,2.4183,2.42074,5750000.0
2008-01-11 14:01:00,2.41675,2.42102,2.41624,2.41691,8250000.0
2008-01-11 14:02:00,2.41745,2.42047,2.41606,2.42047,10500000.0
2008-01-11 14:03:00,2.41729,2.42231,2.41729,2.4199,10000000.0
2008-01-11 14:04:00,2.4183,2.4211,2.41823,2.41823,8750000.0
2008-01-11 14:05:00,2.42036,2.42238,2.41875,2.42163,5250000.0
2008-01-11 14:06:00,2.42116,2.42229,2.41837,2.42213,6250000.0
2008-01-11 14:07:00,2.42111,2.42201,2.41813,2.41877,11000000.0
2008-01-11 14:08:00,2.42302,2.42302,2.41874,2.42208,9750000.0
2008-01-11 14:09:00,2.42092,2.42247,2.41816,2.42146,7250000.0
2008-01-11 14:10:00,2.42262,2.42262,2.41858,2.42006,5250000.0
2008-01-11 14:11:00,2.42221,2.42221,2.41766,2.42116,12010000.0
2008-01-11 14:12:00,2.42096,2.42178,2.41836,2.41896,9000000.0
2008-01-11 14:13:00,2.42213,2.42213,2.41939,2.42061,6380000.0
2008-01-11 14:14:00,2.41987,2.423,2.41517,2.41517,11000000.0
2008-01-11 14:15:00,2.4207,2.4211,2.41803,2.41977,10250000.0
2008-01-11 14:16:00,2.41964,2.42125,2.41813,2.42087,6630000.0
2008-01-11 14:17:00,2.4187,2.42085,2.41827,2.42061,5500000.0
2008-01-11 14:18:00,2.41992,2.42147,2.41873,2.42139,13000000.0
2008-01-11 14:19:00,2.41701,2.42041,2.4153,2.4184,5630000.0
2008-01-11 14:20:00,2.4216,2.4216,2.4154,2.42001,9000000.0
2008-01-11 14:21:00,2.42058,2.4211,2.41616,2.42099,7500000.0
2008-01-11 14:22:00,2.41922,2.42112,2.41761,2.42112,9000000.0
2008-01-11 14:23:00,2.42217,2.42217,2.41465,2.41654,7630000.0
2008-01-11 14:24:00,2.4216,2.4216,2.41465,2.42146,8000000.0
2008-01-11 14:25:00,2.4214,2.4214,2.41524,2.42087,9250000.0
2008-01-11 14:26:00,2.42062,2.42089,2.41486,2.41982,8000000.0
2008-01-11 14:27:00,2.42216,2.42216,2.41871,2.4206,8880000.0
2008-01-11 14:28:00,2.41603,2.42114,2.41603,2.42114,8500000.0
2008-01-11 14:29:00,2.4195,2.42019,2.41481,2.41962,8500000.0
2008-01-11 14:30:00,2.42155,2.42155,2.41683,2.41683,5500000.0
2008-01-11 14:31:00,2.41885,2.42082,2.41361,2.41767,7750000.0
2008-01-11 14:32:00,2.4211,2.4211,2.41686,2.41968,9880000.0
2008-01-11 14:33:00,2.42091,2.42091,2.4163,2.4193,12750000.0
2008-01-11 14:34:00,2.41891,2.41991,2.41675,2.41909,9000000.0
2008-01-11 14:35:00,2.41904,2.41951,2.41481,2.41653,12630000.0
2008-01-11 14:36:00,2.41863,2.41863,2.4135,2.41762,14380000.0
2008-01-11 14:37:00,2.41786,2.41844,2.41526,2.41599,6500000.0
2008-01-11 14:38:00,2.41879,2.41879,2.41309,2.41645,9250000.0
2008-01-11 14:39:00,2.41946,2.41946,2.41346,2.41346,5750000.0
2008-01-11 14:40:00,2.41687,2.41759,2.4144,2.41758,9500000.0
2008-01-11 14:41:00,2.41903,2.41905,2.41522,2.41905,9130000.0
2008-01-11 14:42:00,2.41769,2.41871,2.41585,2.41585,10250000.0
2008-01-11 14:43:00,2.41812,2.41836,2.41268,2.41804,13000000.0
2008-01-11 14:44:00,2.41403,2.41818,2.41403,2.41772,5500000.0
2008-01-11 14:45:00,2.41723,2.41888,2.41477,2.41477,11630000.0
2008-01-11 14:46:00,2.41756,2.41845,2.41171,2.41266,9750000.0
2008-01-11 14:47:00,2.41678,2.41719,2.41442,2.41672,10250000.0
2008-01-11 14:48:00,2.41715,2.41893,2.41587,2.41587,11500000.0
2008-01-11 14:49:00,2.41797,2.41845,2.41414,2.41625,6500000.0
2008-01-11 14:50:00,2.41725,2.41882,2.4121,2.41696,9260000.0
2008-01-11 14:51:00,2.41876,2.41877,2.41483,2.41802,9500000.0
2008-01-11 14:52:00,2.41749,2.41847,2.41201,2.41564,12750000.0
2008-01-11 14:53:00,2.41692,2.41692,2.41264,2.41469,10000000.0
2008-01-11 14:54:00,2.41732,2.41741,2.41005,2.41265,12000000.0
2008-01-11 14:55:00,2.41549,2.41738,2.41268,2.41721,12250000.0
2008-01-11 14:56:00,2.41639,2.4166,2.41147,2.4166,12880000.0
2008-01-11 14:57:00,2.41437,2.41614,2.4128,2.41434,9500000.0
2008-01-11 14:58:00,2.41468,2.41538,2.41337,2.41337,8130000.0
2008-01-11 14:59:00,2.41572,2.41658,2.41385,2.41596,8630000.0
2008-01-11 15:00:00,2.41577,2.41707,2.41308,2.41308,12750000.0
2008-01-11 15:01:00,2.41352,2.41703,2.41001,2.41513,10500000.0
2008-01-11 15:02:00,2.41294,2.41559,2.41151,2.41472,11250000.0
2008-01-11 15:03:00,2.41233,2.41594,2.41049,2.41263,12250000.0
2008-01-11 15:04:00,2.41571,2.41574,2.40941,2.41277,8500000.0
2008-01-11 15:05:00,2.41484,2.41559,2.4113,2.4113,9880000.0
2008-01-11 15:06:00,2.41504,2.41522,2.41088,2.41522,9250000.0
2008-01-11 15:07:00,2.41413,2.41471,2.41038,2.41406,8130000.0
2008-01-11 15:08:00,2.41464,2.41464,2.40961,2.41249,9760000.0
2008-01-11 15:09:00,2.41455,2.41469,2.41145,2.41239,8500000.0
2008-01-11 15:10:00,2.41183,2.41485,2.41127,2.41485,7000000.0
2008-01-11 15:11:00,2.41344,2.41523,2.4127,2.41495,11880000.0
2008-01-11 15:12:00,2.41401,2.41553,2.41135,2.4149,8880000.0
2008-01-11 15:13:00,2.41053,2.41771,2.41039,2.41691,9000000.0
2008-01-11 15:14:00,2.41409,2.4177,2.41307,2.41425,6250000.0
2008-01-11 15:15:00,2.41537,2.4171,2.41346,2.41562,11500000.0
2008-01-11 15:16:00,2.41375,2.41741,2.41375,2.41741,7130000.0
2008-01-11 15:17:00,2.41694,2.41759,2.41304,2.41757,14500000.0
2008-01-11 15:18:00,2.41742,2.41781,2.41242,2.41242,5250000.0
2008-01-11 15:19:00,2.41819,2.41827,2.41094,2.41094,7500000.0
2008-01-11 15:20:00,2.41874,2.41874,2.41335,2.41534,6250000.0
2008-01-11 15:21:00,2.41592,2.41783,2.40961,2.41447,11250000.0
2008-01-11 15:22:00,2.41704,2.41923,2.41358,2.41624,11130000.0
2008-01-11 15:23:00,2.41846,2.41959,2.41611,2.41959,5500000.0
2008-01-11 15:24:00,2.41616,2.41891,2.41528,2.41883,9500000.0
2008-01-11 15:25:00,2.4193,2.41965,2.41575,2.41965,8000000.0
2008-01-11 15:26:00,2.41799,2.42005,2.41671,2.42005,11760000.0
2008-01-11 15:27:00,2.41978,2.42037,2.41781,2.41998,6250000.0
2008-01-11 15:28:00,2.42054,2.42054,2.41663,2.41732,5750000.0
2008-01-11 15:29:00,2.41707,2.41998,2.41501,2.4191,5250000.0
2008-01-11 15:30:00,2.41731,2.4193,2.41701,2.41884,5260000.0
2008-01-11 15:31:00,2.41702,2.41885,2.41633,2.4172,8250000.0
2008-01-11 15:32:00,2.41807,2.41979,2.41518,2.41979,13250000.0
2008-01-11 15:33:00,2.41882,2.41976,2.41723,2.41928,10760000.0
2008-01-11 15:34:00,2.42077,2.42077,2.41588,2.41895,5750000.0
2008-01-11 15:35:00,2.41764,2.41973,2.41149,2.41149,6630000.0
2008-01-11 15:36:00,2.41939,2.42007,2.41566,2.41853,9000000.0
2008-01-11 15:37:00,2.42179,2.42179,2.4184,2.42106,6250000.0
2008-01-11 15:38:00,2.41808,2.42316,2.41467,2.41794,11500000.0
2008-01-11 15:39:00,2.4205,2.4205,2.41316,2.41637,10000000.0
2008-01-11 15:40:00,2.41806,2.41885,2.41278,2.41687,8750000.0
2008-01-11 15:41:00,2.41478,2.41973,2.41478,2.41617,6000000.0
2008-01-11 15:42:00,2.41971,2.42039,2.41738,2.41964,7750000.0
2008-01-11 15:43:00,2.417,2.42019,2.41619,2.42019,5250000.0
2008-01-11 15:44:00,2.41749,2.41881,2.41363,2.41363,8250000.0
2008-01-11 15:45:00,2.41624,2.41828,2.41565,2.41622,9250000.0
2008-01-11 15:46:00,2.41838,2.41838,2.41336,2.41607,11000000.0
2008-01-11 15:47:00,2.41674,2.41698,2.41378,2.41378,11000000.0
2008-01-11 15:48:00,2.41757,2.41829,2.41426,2.41708,7880000.0
2008-01-11 15:49:00,2.41727,2.41772,2.41108,2.41772,8500000.0
2008-01-11 15:50:00,2.41661,2.41756,2.41368,2.41533,10750000.0
2008-01-11 15:51:00,2.41702,2.41754,2.41223,2.41754,7380000.0
2008-01-11 15:52:00,2.41387,2.41595,2.41172,2.41595,7000000.0
2008-01-11 15:53:00,2.4167,2.41695,2.41361,2.41687,9750000.0
2008-01-11 15:54:00,2.41624,2.41624,2.40936,2.41599,7750000.0
2008-01-11 15:55:00,2.41697,2.41697,2.41198,2.41395,8250000.0
2008-01-11 15:56:00,2.41461,2.41583,2.41133,2.41268,9250000.0
2008-01-11 15:57:00,2.41558,2.41558,2.41136,2.41136,7380000.0
2008-01-11 15:58:00,2.41463,2.41481,2.40929,2.40929,7000000.0
2008-01-11 15:59:00,2.41447,2.41447,2.40992,2.41266,7630000.0
2008-01-11 16:00:00,2.41572,2.41572,2.40947,2.41432,8750000.0
2008-01-11 16:01:00,2.41539,2.41539,2.41071,2.41071,9880000.0
2008-01-11 16:02:00,2.41342,2.41521,2.40969,2.40969,6500000.0
2008-01-11 16:03:00,2.41485,2.41532,2.41171,2.41212,8000000.0
2008-01-11 16:04:00,2.41346,2.4149,2.41076,2.41227,6250000.0
2008-01-11 16:05:00,2.41558,2.41565,2.40839,2.41379,9750000.0
2008-01-11 16:06:00,2.4132,2.41469,2.41247,2.41462,5750000.0
2008-01-11 16:07:00,2.41558,2.41558,2.41231,2.41478,11750000.0
2008-01-11 16:08:00,2.41123,2.41367,2.41123,2.41258,7000000.0
2008-01-11 16:09:00,2.41539,2.41545,2.41143,2.41161,9500000.0
2008-01-11 16:10:00,2.4136,2.41464,2.40996,2.41408,9250000.0
2008-01-11 16:11:00,2.41451,2.41451,2.40983,2.41141,9750000.0
2008-01-11 16:12:00,2.41589,2.41589,2.40733,2.41083,8500000.0
2008-01-11 16:13:00,2.41489,2.41489,2.41253,2.41466,7750000.0
2008-01-11 16:14:00,2.41342,2.41613,2.41139,2.41364,9750000.0
2008-01-11 16:15:00,2.41387,2.41596,2.41237,2.41573,8250000.0
2008-01-11 16:16:00,2.41296,2.41642,2.41013,2.4146,11130000.0
2008-01-11 16:17:00,2.41621,2.41621,2.4125,2.41499,7130000.0
2008-01-11 16:18:00,2.41696,2.41716,2.41255,2.41588,12630000.0
2008-01-11 16:19:00,2.41667,2.41667,2.41292,2.41302,10750000.0
2008-01-11 16:20:00,2.41399,2.41644,2.41178,2.41644,9130000.0
2008-01-11 16:21:00,2.41392,2.41581,2.41,2.41322,6500000.0
2008-01-11 16:22:00,2.41691,2.41691,2.41101,2.41248,8750000.0
2008-01-11 16:23:00,2.41457,2.41627,2.41414,2.41581,7380000.0
2008-01-11 16:24:00,2.41479,2.41824,2.41194,2.41754,11250000.0
2008-01-11 16:25:00,2.41871,2.41871,2.41548,2.41756,9380000.0
2008-01-11 16:26:00,2.41871,2.41871,2.41548,2.41741,9500000.0
2008-01-11 16:27:00,2.41847,2.41853,2.41404,2.41853,11880000.0
2008-01-11 16:28:00,2.41741,2.41793,2.41233,2.41729,8750000.0
2008-01-11 16:29:00,2.41661,2.41825,2.41444,2.41744,8750000.0
2008-01-11 16:30:00,2.41672,2.41827,2.41229,2.41827,5250000.0
2008-01-11 16:31:00,2.4154,2.41813,2.41408,2.41813,11000000.0
2008-01-11 16:32:00,2.41847,2.41901,2.41324,2.41324,11000000.0
2008-01-11 16:33:00,2.4182,2.4182,2.41282,2.41678,9500000.0
2008-01-11 16:34:00,2.41628,2.41803,2.41332,2.41803,10500000.0
2008-01-11 16:35:00,2.41737,2.41783,2.41119,2.41783,9250000.0
2008-01-11 16:36:00,2.41278,2.41775,2.41278,2.41627,15500000.0
2008-01-11 16:37:00,2.41021,2.41733,2.41021,2.41493,6250000.0
2008-01-11 16:38:00,2.41817,2.41868,2.41343,2.41868,8750000.0
2008-01-11 16:39:00,2.41787,2.41851,2.41419,2.41817,6750000.0
2008-01-11 16:40:00,2.41506,2.41817,2.4124,2.41559,10750000.0
2008-01-11 16:41:00,2.4174,2.41903,2.41366,2.4181,9000000.0
2008-01-11 16:42:00,2.41891,2.41891,2.41438,2.41536,8000000.0
2008-01-11 16:43:00,2.41607,2.41819,2.416,2.41779,5500000.0
2008-01-11 16:44:00,2.41698,2.41856,2.41631,2.41631,6630000.0
2008-01-11 16:45:00,2.41585,2.41788,2.41318,2.41476,7000000.0
2008-01-11 16:46:00,2.41551,2.42051,2.41551,2.416,9000000.0
2008-01-11 16:47:00,2.41603,2.41879,2.41546,2.41879,7500000.0
2008-01-11 16:48:00,2.41742,2.41742,2.41172,2.41631,6890000.0
2008-01-11 16:49:00,2.4161,2.41703,2.41339,2.41604,6750000.0
2008-01-11 16:50:00,2.41641,2.41712,2.41191,2.41712,7500000.0
2008-01-11 16:51:00,2.41526,2.41737,2.41229,2.41737,8500000.0
2008-01-11 16:52:00,2.41022,2.41669,2.41022,2.41669,7880000.0
2008-01-11 16:53:00,2.41465,2.41715,2.4128,2.41622,6880000.0
2008-01-11 16:54:00,2.41464,2.41619,2.41051,2.41453,8500000.0
2008-01-11 16:55:00,2.41586,2.41699,2.41306,2.41306,5880000.0
2008-01-11 16:56:00,2.41696,2.41805,2.41359,2.41805,9000000.0
2008-01-11 16:57:00,2.41482,2.41742,2.4144,2.41742,6250000.0
2008-01-11 16:58:00,2.4153,2.4178,2.41261,2.4178,8500000.0
2008-01-11 16:59:00,2.41707,2.41798,2.41437,2.4177,10380000.0
2008-01-11 17:00:00,2.41793,2.41817,2.41424,2.41707,7000000.0
2008-01-11 17:01:00,2.41724,2.41737,2.41224,2.41737,12750000.0
2008-01-11 17:02:00,2.41713,2.41844,2.41512,2.41512,9000000.0
2008-01-11 17:03:00,2.4175,2.41827,2.41521,2.41827,11250000.0
2008-01-11 17:04:00,2.41868,2.41974,2.41625,2.41625,6000000.0
2008-01-11 17:05:00,2.41732,2.41774,2.41259,2.416,9500000.0
2008-01-11 17:06:00,2.41868,2.41868,2.41487,2.41741,11250000.0
2008-01-11 17:07:00,2.41906,2.41906,2.41386,2.41863,11000000.0
2008-01-11 17:08:00,2.41207,2.41812,2.41207,2.41597,12000000.0
2008-01-11 17:09:00,2.41866,2.41866,2.41501,2.41554,13500000.0
2008-01-11 17:10:00,2.41284,2.41843,2.41284,2.41843,9000000.0
2008-01-11 17:11:00,2.41529,2.41826,2.41183,2.41812,5500000.0
2008-01-11 17:12:00,2.41562,2.41841,2.41415,2.41841,6000000.0
2008-01-11 17:13:00,2.41816,2.41816,2.41486,2.41798,9250000.0
2008-01-11 17:14:00,2.41445,2.41909,2.41407,2.41425,6000000.0
2008-01-11 17:15:00,2.4141,2.41714,2.41409,2.41588,11250000.0
2008-01-11 17:16:00,2.41504,2.41726,2.41291,2.41525,7250000.0
2008-01-11 17:17:00,2.41609,2.41727,2.41498,2.4151,9000000.0
2008-01-11 17:18:00,2.41588,2.41715,2.41439,2.41668,10500000.0
2008-01-11 17:19:00,2.41587,2.41658,2.41254,2.41337,12000000.0
2008-01-11 17:20:00,2.41682,2.41682,2.41202,2.41573,9500000.0
2008-01-11 17:21:00,2.41606,2.41699,2.41374,2.41464,9500000.0
2008-01-11 17:22:00,2.41591,2.418,2.41424,2.418,9750000.0
2008-01-11 17:23:00,2.41694,2.41789,2.41332,2.41777,8380000.0
2008-01-11 17:24:00,2.41471,2.41855,2.41471,2.41855,5250000.0
2008-01-11 17:25:00,2.4164,2.41846,2.41425,2.41425,8000000.0
2008-01-11 17:26:00,2.4136,2.41846,2.4136,2.41846,9000000.0
2008-01-11 17:27:00,2.415,2.41738,2.41258,2.41696,9500000.0
2008-01-11 17:28:00,2.41368,2.41767,2.41368,2.41748,7000000.0
2008-01-11 17:29:00,2.41758,2.41817,2.41469,2.41475,6250000.0
2008-01-11 17:30:00,2.41743,2.4177,2.41501,2.41574,7750000.0
2008-01-11 17:31:00,2.41542,2.41632,2.4126,2.41629,5500000.0
2008-01-11 17:32:00,2.41566,2.41748,2.41277,2.41277,6750000.0
2008-01-11 17:33:00,2.41441,2.41729,2.41412,2.41612,10750000.0
2008-01-11 17:34:00,2.41558,2.41655,2.41261,2.41434,6750000.0
2008-01-11 17:35:00,2.41334,2.41699,2.41308,2.41308,5630000.0
2008-01-11 17:36:00,2.41515,2.41644,2.4124,2.41629,6250000.0
2008-01-11 17:37:00,2.41514,2.41673,2.41192,2.41192,8000000.0
2008-01-11 17:38:00,2.41471,2.41734,2.41235,2.41734,11250000.0
2008-01-11 17:39:00,2.41645,2.41714,2.41553,2.41665,11130000.0
2008-01-11 17:40:00,2.414,2.41699,2.414,2.41597,14250000.0
2008-01-11 17:41:00,2.41644,2.41789,2.41563,2.41789,12750000.0
2008-01-11 17:42:00,2.41795,2.41796,2.41409,2.41693,11880000.0
2008-01-11 17:43:00,2.41784,2.41792,2.4134,2.41468,7880000.0
2008-01-11 17:44:00,2.41738,2.41742,2.41426,2.41742,6500000.0
2008-01-11 17:45:00,2.4161,2.41725,2.41443,2.4172,8500000.0
2008-01-11 17:46:00,2.41744,2.4178,2.41321,2.41412,11630000.0
2008-01-11 17:47:00,2.41426,2.41711,2.41301,2.41384,9500000.0
2008-01-11 17:48:00,2.41552,2.41618,2.4115,2.41424,6380000.0
2008-01-11 17:49:00,2.41206,2.41732,2.41176,2.41517,11880000.0
2008-01-11 17:50:00,2.41677,2.41761,2.41251,2.41251,8250000.0
2008-01-11 17:51:00,2.41785,2.41785,2.41129,2.4144,10750000.0
2008-01-11 17:52:00,2.41477,2.41638,2.41442,2.41637,5500000.0
2008-01-11 17:53:00,2.41651,2.41689,2.41126,2.41613,9880000.0
2008-01-11 17:54:00,2.41606,2.41753,2.41441,2.41742,13000000.0
2008-01-11 17:55:00,2.41706,2.41741,2.41383,2.41489,5250000.0
2008-01-11 17:56:00,2.41587,2.41842,2.41355,2.41661,10750000.0
2008-01-11 17:57:00,2.41332,2.41588,2.40908,2.41032,6250000.0
2008-01-11 17:58:00,2.41567,2.41644,2.41258,2.4148,6000000.0
2008-01-11 17:59:00,2.41741,2.41776,2.41367,2.41602,5500000.0
2008-01-11 18:00:00,2.41695,2.41719,2.41194,2.41604,16760000.0
2008-01-11 18:01:00,2.41352,2.41704,2.41222,2.41354,12380000.0
2008-01-11 18:02:00,2.41794,2.41808,2.41343,2.41643,14250000.0
2008-01-11 18:03:00,2.41687,2.41687,2.41249,2.41649,6000000.0
2008-01-11 18:04:00,2.41742,2.41742,2.41488,2.4164,6380000.0
2008-01-11 18:05:00,2.41677,2.41746,2.41209,2.41633,9000000.0
2008-01-11 18:06:00,2.41508,2.41623,2.41266,2.41591,8630000.0
2008-01-11 18:07:00,2.41545,2.41697,2.4123,2.41677,8750000.0
2008-01-11 18:08:00,2.41674,2.41674,2.41252,2.41397,8000000.0
2008-01-11 18:09:00,2.41445,2.41539,2.41045,2.41315,9380000.0
2008-01-11 18:10:00,2.41406,2.41685,2.41316,2.41427,5630000.0
2008-01-11 18:11:00,2.41589,2.41609,2.41191,2.41606,7000000.0
2008-01-11 18:12:00,2.41454,2.41723,2.41228,2.41519,6750000.0
2008-01-11 18:13:00,2.41299,2.41687,2.41213,2.41679,6630000.0
2008-01-11 18:14:00,2.41633,2.41633,2.41227,2.41593,12250000.0
2008-01-11 18:15:00,2.41204,2.41822,2.41204,2.413,8380000.0
2008-01-11 18:16:00,2.41537,2.41714,2.41245,2.41345,9000000.0
2008-01-11 18:17:00,2.41593,2.41824,2.41252,2.41437,19750000.0
2008-01-11 18:18:00,2.41276,2.41565,2.41002,2.41561,12130000.0
2008-01-11 18:19:00,2.41089,2.41526,2.41089,2.4135,5500000.0
2008-01-11 18:20:00,2.4126,2.41671,2.4126,2.41521,9000000.0
2008-01-11 18:21:00,2.41522,2.4159,2.41051,2.41374,7500000.0
2008-01-11 18:22:00,2.41323,2.4163,2.41187,2.4159,10000000.0
2008-01-11 18:23:00,2.41509,2.41671,2.41077,2.41671,9630000.0
2008-01-11 18:24:00,2.41304,2.41615,2.41143,2.41596,13250000.0
2008-01-11 18:25:00,2.41301,2.41616,2.41301,2.41307,6630000.0
2008-01-11 18:26:00,2.414,2.41475,2.41113,2.41475,9750000.0
2008-01-11 18:27:00,2.41178,2.41591,2.41175,2.41584,6500000.0
2008-01-11 18:28:00,2.41306,2.41634,2.4117,2.41604,7880000.0
2008-01-11 18:29:00,2.41353,2.41532,2.41279,2.41457,7750000.0
2008-01-11 18:30:00,2.41465,2.41516,2.40994,2.41361,15630000.0
2008-01-11 18:31:00,2.41242,2.41541,2.41242,2.41433,7750000.0
2008-01-11 18:32:00,2.41409,2.41515,2.40963,2.41481,9630000.0
2008-01-11 18:33:00,2.41465,2.41467,2.41074,2.41467,8500000.0
2008-01-11 18:34:00,2.41468,2.4151,2.40944,2.4151,10500000.0
2008-01-11 18:35:00,2.4146,2.41478,2.41063,2.41478,9250000.0
2008-01-11 18:36:00,2.41507,2.41527,2.41181,2.41527,8630000.0
2008-01-11 18:37:00,2.4131,2.41473,2.40847,2.41473,9250000.0
2008-01-11 18:38:00,2.41217,2.41526,2.4098,2.41487,13000000.0
2008-01-11 18:39:00,2.41418,2.41518,2.41066,2.41274,10500000.0
2008-01-11 18:40:00,2.41448,2.41515,2.40896,2.41404,5750000.0
2008-01-11 18:41:00,2.41522,2.41522,2.4113,2.41264,11250000.0
2008-01-11 18:42:00,2.41342,2.41537,2.41073,2.41348,7380000.0
2008-01-11 18:43:00,2.41517,2.41541,2.40903,2.41439,10250000.0
2008-01-11 18:44:00,2.41295,2.4155,2.41196,2.41401,12630000.0
2008-01-11 18:45:00,2.41588,2.41659,2.41265,2.41595,7250000.0
2008-01-11 18:46:00,2.41602,2.4169,2.4119,2.41615,9750000.0
2008-01-11 18:47:00,2.4156,2.4162,2.41177,2.41586,7250000.0
2008-01-11 18:48:00,2.4165,2.41661,2.41217,2.41586,8500000.0
2008-01-11 18:49:00,2.41498,2.41675,2.41396,2.41559,7380000.0
2008-01-11 18:50:00,2.4126,2.41652,2.4126,2.41622,7500000.0
2008-01-11 18:51:00,2.41309,2.41679,2.41045,2.41045,10750000.0
2008-01-11 18:52:00,2.41381,2.41689,2.41258,2.41689,6000000.0
2008-01-11 18:53:00,2.41643,2.41791,2.41476,2.41791,8500000.0
2008-01-11 18:54:00,2.4164,2.41731,2.41277,2.41731,11000000.0
2008-01-11 18:55:00,2.41476,2.41757,2.41429,2.41645,9000000.0
2008-01-11 18:56:00,2.41418,2.41746,2.413,2.41516,9760000.0
2008-01-11 18:57:00,2.41733,2.41782,2.41136,2.41665,8000000.0
2008-01-11 18:58:00,2.41209,2.41843,2.41209,2.41612,18000000.0
2008-01-11 18:59:00,2.41507,2.41787,2.41403,2.41458,5250000.0
2008-01-11 19:00:00,2.41544,2.41797,2.41114,2.41797,14630000.0
2008-01-11 19:01:00,2.41464,2.41903,2.41372,2.41903,8630000.0
2008-01-11 19:02:00,2.41668,2.4169,2.41114,2.41114,13250000.0
2008-01-11 19:03:00,2.41259,2.41855,2.41259,2.41855,11500000.0
2008-01-11 19:04:00,2.41759,2.41802,2.41466,2.4164,5500000.0
2008-01-11 19:05:00,2.41703,2.41826,2.41406,2.41826,8260000.0
2008-01-11 19:06:00,2.41183,2.41759,2.41183,2.41644,9750000.0
2008-01-11 19:07:00,2.4161,2.41779,2.4112,2.41351,8000000.0
2008-01-11 19:08:00,2.41206,2.41788,2.41206,2.41688,9000000.0
2008-01-11 19:09:00,2.41799,2.41799,2.41435,2.41435,6500000.0
2008-01-11 19:10:00,2.41769,2.41769,2.41328,2.41554,5250000.0
2008-01-11 19:11:00,2.41448,2.41788,2.41448,2.41697,12250000.0
2008-01-11 19:12:00,2.41491,2.41726,2.41333,2.41726,6000000.0
2008-01-11 19:13:00,2.41854,2.41854,2.41409,2.4174,6750000.0
2008-01-11 19:14:00,2.41563,2.41784,2.41452,2.41667,9380000.0
2008-01-11 19:15:00,2.41724,2.41725,2.41175,2.4131,12380000.0
2008-01-11 19:16:00,2.41596,2.41645,2.41031,2.41214,17500000.0
2008-01-11 19:17:00,2.41532,2.41748,2.41394,2.41748,10250000.0
2008-01-11 19:18:00,2.41387,2.41623,2.41041,2.41321,13130000.0
2008-01-11 19:19:00,2.41537,2.41721,2.41291,2.41291,8380000.0
2008-01-11 19:20:00,2.41712,2.41745,2.4136,2.41434,10250000.0
2008-01-11 19:21:00,2.41677,2.41754,2.4095,2.4158,9250000.0
2008-01-11 19:22:00,2.41442,2.41794,2.41431,2.41768,8000000.0
2008-01-11 19:23:00,2.41622,2.4181,2.41289,2.4181,10880000.0
2008-01-11 19:24:00,2.41697,2.41705,2.41259,2.41589,5500000.0
2008-01-11 19:25:00,2.41688,2.41688,2.41097,2.41422,7500000.0
2008-01-11 19:26:00,2.41635,2.41723,2.41466,2.41723,5500000.0
2008-01-11 19:27:00,2.41349,2.41767,2.41349,2.41441,5750000.0
2008-01-11 19:28:00,2.41688,2.41688,2.40953,2.41492,6380000.0
2008-01-11 19:29:00,2.41555,2.41713,2.41334,2.41703,13500000.0
2008-01-11 19:30:00,2.41507,2.41763,2.41472,2.4168,5750000.0
2008-01-11 19:31:00,2.41561,2.41781,2.41402,2.41781,11880000.0
2008-01-11 19:32:00,2.41694,2.41719,2.41322,2.41538,7000000.0
2008-01-11 19:33:00,2.41597,2.41691,2.41147,2.41404,8000000.0
2008-01-11 19:34:00,2.41702,2.41702,2.41352,2.41646,13250000.0
2008-01-11 19:35:00,2.41457,2.41613,2.41107,2.41613,9380000.0
2008-01-11 19:36:00,2.41318,2.41763,2.41197,2.41763,6750000.0
2008-01-11 19:37:00,2.41613,2.41613,2.41289,2.41611,11000000.0
2008-01-11 19:38:00,2.41522,2.41593,2.41284,2.41293,9000000.0
2008-01-11 19:39:00,2.41465,2.41521,2.41254,2.41258,4880000.0
2008-01-11 19:40:00,2.41258,2.41595,2.41232,2.41232,9630000.0
2008-01-11 19:41:00,2.4151,2.41552,2.41116,2.41552,6750000.0
2008-01-11 19:42:00,2.41625,2.41625,2.41256,2.4136,11000000.0
2008-01-11 19:43:00,2.41105,2.41563,2.41105,2.41475,6750000.0
2008-01-11 19:44:00,2.4148,2.41567,2.40942,2.41159,9260000.0
2008-01-11 19:45:00,2.4157,2.4157,2.41184,2.41527,9750000.0
2008-01-11 19:46:00,2.41466,2.41519,2.41179,2.41519,8000000.0
2008-01-11 19:47:00,2.41147,2.41482,2.41147,2.41482,7750000.0
2008-01-11 19:48:00,2.41677,2.41677,2.41358,2.41508,6250000.0
2008-01-11 19:49:00,2.41484,2.41531,2.41191,2.41217,5750000.0
2008-01-11 19:50:00,2.41501,2.41501,2.40874,2.41378,9380000.0
2008-01-11 19:51:00,2.41529,2.41529,2.4091,2.41438,7500000.0
2008-01-11 19:52:00,2.41316,2.41316,2.41041,2.41172,7630000.0
2008-01-11 19:53:00,2.41422,2.41462,2.40954,2.41098,8500000.0
2008-01-11 19:54:00,2.41226,2.41438,2.41026,2.41026,7130000.0
2008-01-11 19:55:00,2.41319,2.41409,2.41048,2.41409,10750000.0
2008-01-11 19:56:00,2.41378,2.41413,2.40958,2.41333,11000000.0
2008-01-11 19:57:00,2.41372,2.41383,2.40747,2.40747,15880000.0
2008-01-11 19:58:00,2.41226,2.41391,2.40925,2.41074,10380000.0
2008-01-11 19:59:00,2.41051,2.4115,2.40913,2.40927,5500000.0
2008-01-11 20:00:00,2.41087,2.41087,2.40807,2.40905,8880000.0
2008-01-11 20:01:00,2.40817,2.4117,2.40786,2.40786,11880000.0
2008-01-11 20:02:00,2.41161,2.41316,2.41034,2.41155,7750000.0
2008-01-11 20:03:00,2.41446,2.41506,2.40954,2.41207,9500000.0
2008-01-11 20:04:00,2.41162,2.41478,2.41113,2.41174,5750000.0
2008-01-11 20:05:00,2.41425,2.41783,2.4088,2.41783,13250000.0
2008-01-11 20:06:00,2.4093,2.41156,2.40754,2.40971,7750000.0
2008-01-11 20:07:00,2.41308,2.41369,2.40941,2.4117,9500000.0
2008-01-11 20:08:00,2.40944,2.41323,2.40944,2.41125,7750000.0
2008-01-11 20:09:00,2.40931,2.41338,2.40781,2.41239,13500000.0
2008-01-11 20:10:00,2.41297,2.41363,2.41028,2.41293,7500000.0
2008-01-11 20:11:00,2.40822,2.41317,2.40822,2.41023,9000000.0
2008-01-11 20:12:00,2.41177,2.41202,2.40709,2.41015,6500000.0
2008-01-11 20:13:00,2.41023,2.41158,2.40512,2.41103,6750000.0
2008-01-11 20:14:00,2.41058,2.41344,2.40831,2.41025,11750000.0
2008-01-11 20:15:00,2.41175,2.41232,2.40902,2.40902,10000000.0
2008-01-11 20:16:00,2.40973,2.41261,2.40858,2.41229,8250000.0
2008-01-11 20:17:00,2.41024,2.41024,2.40665,2.40665,4750000.0
2008-01-11 20:18:00,2.4101,2.41251,2.40673,2.41251,7750000.0
2008-01-11 20:19:00,2.41087,2.41168,2.40529,2.41138,7500000.0
2008-01-11 20:20:00,2.40824,2.41329,2.40584,2.41298,8500000.0
2008-01-11 20:21:00,2.41245,2.41251,2.40764,2.41135,10000000.0
2008-01-11 20:22:00,2.41122,2.41316,2.41086,2.41312,6380000.0
2008-01-11 20:23:00,2.41083,2.41323,2.4089,2.41007,9000000.0
2008-01-11 20:24:00,2.41367,2.41367,2.41034,2.41083,11000000.0
2008-01-11 20:25:00,2.41406,2.41434,2.40995,2.41211,11750000.0
2008-01-11 20:26:00,2.41112,2.41305,2.40802,2.40892,11250000.0
2008-01-11 20:27:00,2.41361,2.41381,2.40753,2.41096,6000000.0
2008-01-11 20:28:00,2.41364,2.41364,2.40816,2.40994,5250000.0
2008-01-11 20:29:00,2.41072,2.41374,2.40883,2.41137,8500000.0
2008-01-11 20:30:00,2.41201,2.41392,2.40864,2.41392,9880000.0
2008-01-11 20:31:00,2.41383,2.41445,2.40722,2.40722,7250000.0
2008-01-11 20:32:00,2.41197,2.41329,2.41128,2.41257,7380000.0
2008-01-11 20:33:00,2.41034,2.41425,2.4079,2.4079,10500000.0
2008-01-11 20:34:00,2.41195,2.4148,2.41168,2.4148,6250000.0
2008-01-11 20:35:00,2.41206,2.41332,2.41016,2.41253,5500000.0
2008-01-11 20:36:00,2.41131,2.41409,2.41131,2.41409,8130000.0
2008-01-11 20:37:00,2.41201,2.41331,2.40905,2.41247,9250000.0
2008-01-11 20:38:00,2.41494,2.41494,2.41062,2.41319,13380000.0
2008-01-11 20:39:00,2.41207,2.4155,2.41135,2.41135,5250000.0
2008-01-11 20:41:00,2.41296,2.41509,2.41173,2.41509,6880000.0
2008-01-11 20:42:00,2.4113,2.41499,2.41128,2.41365,11000000.0
2008-01-11 20:43:00,2.41413,2.41413,2.40934,2.41327,11000000.0
2008-01-11 20:44:00,2.41571,2.41633,2.41205,2.41588,12250000.0
2008-01-11 20:45:00,2.41235,2.41369,2.41164,2.41307,5250000.0
2008-01-11 20:46:00,2.41202,2.41436,2.4111,2.4111,5500000.0
2008-01-11 20:47:00,2.41281,2.41424,2.40893,2.41424,9500000.0
2008-01-11 20:48:00,2.41246,2.41393,2.40927,2.41336,5630000.0
2008-01-11 20:49:00,2.41309,2.41466,2.41003,2.414,7750000.0
2008-01-11 20:50:00,2.41101,2.41512,2.41057,2.41496,12250000.0
2008-01-11 20:51:00,2.4155,2.41586,2.41275,2.41586,6750000.0
2008-01-11 20:52:00,2.41514,2.41522,2.40935,2.41522,6880000.0
2008-01-11 20:53:00,2.4135,2.4148,2.41061,2.4148,9750000.0
2008-01-11 20:54:00,2.41035,2.41574,2.41035,2.41531,7000000.0
2008-01-11 20:55:00,2.41143,2.41691,2.41021,2.41554,9500000.0
2008-01-11 20:56:00,2.41016,2.41488,2.41016,2.41069,6000000.0
2008-01-11 20:57:00,2.41314,2.4147,2.41039,2.41396,11880000.0
2008-01-11 20:58:00,2.41516,2.41516,2.4096,2.41135,6500000.0
2008-01-11 20:59:00,2.4128,2.41545,2.40989,2.41492,9880000.0
2008-01-11 21:00:00,2.41131,2.41431,2.40987,2.41094,7000000.0
2008-01-11 21:01:00,2.41505,2.4151,2.41126,2.41337,8250000.0
2008-01-11 21:02:00,2.41158,2.41551,2.41158,2.41203,11500000.0
2008-01-11 21:03:00,2.4136,2.4148,2.41255,2.41255,16000000.0
2008-01-11 21:04:00,2.41213,2.41508,2.40941,2.41508,11000000.0
2008-01-11 21:05:00,2.41237,2.41456,2.41083,2.41273,6630000.0
2008-01-11 21:06:00,2.413,2.41399,2.40932,2.40932,7500000.0
2008-01-11 21:07:00,2.41375,2.41587,2.41248,2.41473,8000000.0
2008-01-11 21:08:00,2.411,2.41485,2.411,2.41485,11750000.0
2008-01-11 21:09:00,2.41107,2.41492,2.41107,2.41492,11500000.0
2008-01-11 21:10:00,2.41319,2.41585,2.41024,2.41024,9380000.0
2008-01-11 21:11:00,2.41327,2.41561,2.41251,2.41561,5880000.0
2008-01-11 21:12:00,2.41365,2.41676,2.41295,2.41296,6000000.0
2008-01-11 21:13:00,2.41367,2.41522,2.41058,2.41522,8500000.0
2008-01-11 21:14:00,2.41546,2.41546,2.40967,2.40967,5750000.0
2008-01-11 21:15:00,2.41318,2.41477,2.41102,2.41298,8750000.0
2008-01-11 21:16:00,2.41365,2.41471,2.41054,2.41174,5750000.0
2008-01-11 21:17:00,2.41134,2.41543,2.41062,2.41392,11500000.0
2008-01-11 21:19:00,2.41581,2.41602,2.41418,2.41582,5750000.0
2008-01-11 21:20:00,2.4158,2.41628,2.41152,2.41581,8250000.0
2008-01-11 21:21:00,2.41204,2.41421,2.41167,2.41167,8880000.0
2008-01-11 21:22:00,2.41505,2.41596,2.41005,2.4148,9630000.0
2008-01-11 21:23:00,2.41322,2.41524,2.41267,2.41267,5880000.0
2008-01-11 21:24:00,2.41459,2.41513,2.41128,2.41218,7250000.0
2008-01-11 21:25:00,2.41249,2.41477,2.40999,2.4112,10250000.0
2008-01-11 21:26:00,2.4144,2.4147,2.40924,2.41175,7000000.0
2008-01-11 21:27:00,2.41187,2.41489,2.41138,2.41138,7500000.0
2008-01-11 21:28:00,2.41413,2.41577,2.40931,2.41257,6250000.0
2008-01-11 21:29:00,2.41279,2.4153,2.4108,2.4153,6000000.0
2008-01-11 21:30:00,2.41539,2.41539,2.40869,2.41263,8250000.0
2008-01-11 21:31:00,2.40993,2.41486,2.40933,2.41175,8500000.0
2008-01-11 21:32:00,2.41234,2.4134,2.40926,2.41298,6750000.0
2008-01-11 21:33:00,2.41538,2.41552,2.4129,2.41552,5250000.0
2008-01-11 21:34:00,2.41127,2.41491,2.41052,2.41363,5750000.0
2008-01-11 21:35:00,2.40671,2.41447,2.40671,2.41258,6890000.0
2008-01-11 21:36:00,2.41296,2.4141,2.41296,2.4141,7000000.0
2008-01-11 21:38:00,2.41158,2.41449,2.4105,2.4105,8880000.0
2008-01-11 21:39:00,2.41564,2.41564,2.41045,2.41178,8750000.0
2008-01-11 21:40:00,2.41177,2.41529,2.41142,2.41529,7500000.0
2008-01-11 21:41:00,2.41382,2.41438,2.4098,2.4098,8500000.0
2008-01-11 21:42:00,2.41481,2.41481,2.41067,2.41067,6250000.0
2008-01-11 21:43:00,2.41494,2.41494,2.41038,2.41374,8250000.0
2008-01-11 21:44:00,2.4127,2.41364,2.41181,2.41208,9750000.0
2008-01-11 21:45:00,2.41278,2.41372,2.41108,2.41256,10750000.0
2008-01-11 21:46:00,2.41267,2.41579,2.41175,2.41448,11500000.0
2008-01-11 21:47:00,2.41289,2.41475,2.41163,2.41163,7380000.0
2008-01-11 21:48:00,2.41473,2.41473,2.40941,2.41457,8880000.0
2008-01-11 21:49:00,2.41105,2.41578,2.41105,2.41285,5880000.0
2008-01-11 21:50:00,2.41554,2.41554,2.41041,2.41041,3750000.0
2008-01-11 21:51:00,2.41116,2.41489,2.41093,2.41472,6000000.0
2008-01-11 21:52:00,2.41136,2.41537,2.41136,2.41442,7380000.0
2008-01-11 21:53:00,2.41291,2.41473,2.40857,2.40857,6750000.0
2008-01-11 21:54:00,2.41159,2.41556,2.41103,2.41257,11130000.0
2008-01-11 21:55:00,2.4105,2.41549,2.40903,2.41248,7750000.0
2008-01-11 21:56:00,2.41542,2.41632,2.41154,2.41276,5500000.0
2008-01-11 21:57:00,2.41195,2.41453,2.4105,2.4105,7750000.0
2008-01-11 21:58:00,2.41747,2.41747,2.41353,2.4168,5750000.0
2008-01-11 21:59:00,2.41174,2.41481,2.41009,2.41009,11750000.0
2008-01-11 22:00:00,2.41256,2.41346,2.41158,2.4123,7000000.0
2008-01-11 22:01:00,2.41247,2.41549,2.41097,2.41549,5500000.0
2008-01-11 22:02:00,2.41273,2.41436,2.40861,2.41244,7880000.0
2008-01-11 22:03:00,2.4144,2.41618,2.4107,2.41343,8380000.0
2008-01-11 22:04:00,2.41098,2.41508,2.41098,2.41247,6000000.0
2008-01-11 22:05:00,2.41481,2.41481,2.40758,2.40758,7750000.0
2008-01-11 22:06:00,2.41276,2.41477,2.40889,2.41477,9500000.0
2008-01-11 22:07:00,2.41161,2.41511,2.41161,2.41342,9630000.0
2008-01-11 22:08:00,2.41394,2.41438,2.40952,2.41348,8630000.0
2008-01-11 22:09:00,2.41016,2.4149,2.40976,2.4123,9130000.0
2008-01-11 22:10:00,2.41083,2.41489,2.40891,2.41259,10000000.0
2008-01-11 22:11:00,2.41263,2.41608,2.41214,2.41214,5500000.0
2008-01-11 22:12:00,2.41102,2.41461,2.41102,2.41268,6000000.0
2008-01-11 22:13:00,2.4133,2.41625,2.40823,2.41516,8880000.0
2008-01-11 22:14:00,2.41505,2.41709,2.41292,2.41544,5500000.0
2008-01-11 22:15:00,2.41094,2.41751,2.41053,2.41715,10500000.0
2008-01-11 22:16:00,2.41168,2.4168,2.41168,2.4168,6640000.0
2008-01-11 22:17:00,2.41696,2.41696,2.40997,2.41513,8500000.0
2008-01-11 22:18:00,2.41458,2.41651,2.4145,2.41549,8250000.0
2008-01-11 22:19:00,2.41262,2.41694,2.41262,2.41328,7250000.0
2008-01-11 22:20:00,2.41708,2.41741,2.41288,2.41288,7500000.0
2008-01-11 22:21:00,2.41776,2.41776,2.4151,2.41768,9000000.0
2008-01-11 22:22:00,2.41572,2.41795,2.41365,2.41479,8750000.0
2008-01-11 22:23:00,2.41652,2.41863,2.41173,2.41173,10250000.0
2008-01-11 22:24:00,2.41451,2.4171,2.4117,2.4171,6500000.0
2008-01-11 22:25:00,2.41409,2.41657,2.41376,2.41413,7000000.0
2008-01-11 22:26:00,2.41477,2.41667,2.41477,2.41603,10750000.0
2008-01-11 22:27:00,2.4139,2.41799,2.41287,2.41287,6250000.0
2008-01-11 22:28:00,2.41639,2.41655,2.41323,2.41323,8880000.0
2008-01-11 22:29:00,2.41563,2.41703,2.41435,2.41637,17130000.0
2008-01-11 22:30:00,2.41424,2.41667,2.41306,2.41441,13750000.0
2008-01-11 22:31:00,2.41441,2.41714,2.41055,2.41649,8750000.0
2008-01-11 22:32:00,2.41592,2.41707,2.415,2.41694,7250000.0
2008-01-11 22:33:00,2.41631,2.41772,2.41241,2.41241,8250000.0
2008-01-11 22:34:00,2.41537,2.41635,2.41294,2.41505,10130000.0
2008-01-11 22:35:00,2.41073,2.41596,2.41073,2.41304,5750000.0
2008-01-11 22:36:00,2.41442,2.41614,2.41369,2.41431,7500000.0
2008-01-11 22:37:00,2.41433,2.4172,2.41081,2.41716,6380000.0
2008-01-11 22:38:00,2.4169,2.41696,2.41293,2.41432,6000000.0
2008-01-11 22:39:00,2.41394,2.41665,2.41089,2.41089,10500000.0
2008-01-11 22:40:00,2.41643,2.41643,2.41278,2.41442,5630000.0
2008-01-11 22:41:00,2.41353,2.41541,2.41333,2.41381,6250000.0
2008-01-11 22:42:00,2.41604,2.41604,2.41077,2.41077,9000000.0
2008-01-11 22:43:00,2.41106,2.41713,2.41106,2.41411,7750000.0
2008-01-11 22:44:00,2.41659,2.41659,2.4127,2.41598,8500000.0
2008-01-11 22:45:00,2.41337,2.4159,2.41149,2.41378,7380000.0
2008-01-11 22:46:00,2.41577,2.41676,2.41042,2.41676,5500000.0
2008-01-11 22:47:00,2.41562,2.41661,2.41079,2.41346,7130000.0
2008-01-11 22:48:00,2.41478,2.41688,2.41237,2.41437,8250000.0
2008-01-11 22:49:00,2.413,2.41422,2.40876,2.40876,8750000.0
2008-01-11 22:50:00,2.41302,2.41561,2.41177,2.41561,10000000.0
2008-01-11 22:51:00,2.41147,2.41607,2.41147,2.41607,8750000.0
2008-01-11 22:52:00,2.41181,2.41385,2.41146,2.41319,8000000.0
2008-01-11 22:53:00,2.41464,2.41464,2.40958,2.41196,6000000.0
2008-01-11 22:54:00,2.41251,2.41618,2.41088,2.41603,7000000.0
2008-01-11 22:55:00,2.41509,2.41539,2.41185,2.4142,7750000.0
2008-01-11 22:56:00,2.41329,2.41461,2.40996,2.41314,6000000.0
2008-01-11 22:57:00,2.41453,2.41589,2.41102,2.4144,5750000.0
2008-01-11 22:58:00,2.41224,2.41515,2.41099,2.41487,5130000.0
2008-01-11 22:59:00,2.41534,2.41537,2.41182,2.41421,6500000.0
2008-01-11 23:00:00,2.41257,2.41636,2.40926,2.41636,7500000.0
2008-01-11 23:01:00,2.41496,2.41567,2.41147,2.41567,11880000.0
2008-01-11 23:02:00,2.41453,2.41453,2.40987,2.41259,5750000.0
2008-01-11 23:03:00,2.41386,2.4141,2.41074,2.41253,7750000.0
2008-01-11 23:04:00,2.41379,2.41464,2.40868,2.41464,8000000.0
2008-01-11 23:05:00,2.41496,2.41529,2.41283,2.41529,5500000.0
2008-01-11 23:06:00,2.41088,2.41438,2.41088,2.41354,14880000.0
2008-01-11 23:07:00,2.41192,2.41401,2.40901,2.41292,7750000.0
2008-01-11 23:08:00,2.41471,2.41694,2.41389,2.41432,7380000.0
2008-01-11 23:09:00,2.41348,2.41547,2.41192,2.41534,10250000.0
2008-01-11 23:10:00,2.41417,2.41616,2.41134,2.41134,9250000.0
2008-01-11 23:11:00,2.41702,2.41763,2.41418,2.41636,8750000.0
2008-01-11 23:12:00,2.41324,2.4147,2.40775,2.40775,8500000.0
2008-01-11 23:13:00,2.41472,2.41669,2.41169,2.41669,10250000.0
2008-01-11 23:15:00,2.41304,2.41753,2.41187,2.41554,10750000.0
2008-01-11 23:16:00,2.41385,2.4162,2.41107,2.4162,6250000.0
2008-01-11 23:17:00,2.41408,2.41437,2.41279,2.4134,7750000.0
2008-01-11 23:18:00,2.41365,2.41456,2.41187,2.41187,6000000.0
2008-01-11 23:19:00,2.41363,2.41773,2.41363,2.41559,7000000.0
2008-01-11 23:20:00,2.41356,2.41512,2.41092,2.41512,14250000.0
2008-01-11 23:21:00,2.41432,2.41626,2.40986,2.41626,7130000.0
2008-01-11 23:23:00,2.41726,2.41726,2.41077,2.41521,9500000.0
2008-01-11 23:24:00,2.41306,2.41306,2.41199,2.41199,3000000.0
2008-01-11 23:25:00,2.41452,2.41675,2.41129,2.41167,11380000.0
2008-01-11 23:26:00,2.41347,2.41634,2.41106,2.41106,9500000.0
2008-01-11 23:27:00,2.41541,2.41626,2.41402,2.41626,7750000.0
2008-01-11 23:28:00,2.41524,2.41571,2.41189,2.41546,6500000.0
2008-01-11 23:29:00,2.41164,2.41647,2.41082,2.41647,10880000.0
2008-01-11 23:30:00,2.41391,2.41721,2.41213,2.41493,7750000.0
2008-01-11 23:31:00,2.41451,2.41603,2.4138,2.416,7750000.0
2008-01-11 23:32:00,2.41155,2.41654,2.41155,2.41492,6000000.0
2008-01-11 23:33:00,2.41656,2.41714,2.41248,2.41705,5250000.0
2008-01-11 23:34:00,2.41493,2.41618,2.4116,2.4151,11500000.0
2008-01-11 23:35:00,2.41487,2.41664,2.41329,2.41664,6880000.0
2008-01-11 23:36:00,2.41522,2.41535,2.41092,2.41455,12250000.0
2008-01-11 23:37:00,2.41039,2.41658,2.41039,2.41658,12750000.0
2008-01-11 23:38:00,2.41463,2.41598,2.41011,2.41598,9500000.0
2008-01-11 23:39:00,2.41155,2.41561,2.41155,2.41546,7880000.0
2008-01-11 23:40:00,2.41388,2.41622,2.41257,2.41392,9130000.0
2008-01-11 23:41:00,2.41409,2.41574,2.41238,2.41574,8500000.0
2008-01-11 23:42:00,2.41364,2.41518,2.40933,2.41504,7880000.0
2008-01-11 23:43:00,2.41442,2.41603,2.41212,2.41603,8500000.0
2008-01-11 23:44:00,2.41343,2.41491,2.4117,2.41178,5500000.0
2008-01-11 23:45:00,2.41515,2.41589,2.41153,2.41153,10130000.0
2008-01-11 23:46:00,2.41263,2.41483,2.41263,2.41483,6130000.0
2008-01-11 23:47:00,2.41422,2.41551,2.41135,2.41292,9750000.0
2008-01-11 23:48:00,2.41172,2.41584,2.41172,2.41584,7500000.0
2008-01-11 23:49:00,2.41225,2.41403,2.40995,2.40995,8000000.0
2008-01-11 23:50:00,2.4139,2.41456,2.4094,2.41355,7250000.0
2008-01-11 23:52:00,2.41635,2.41635,2.41253,2.41253,6880000.0
2008-01-11 23:53:00,2.41466,2.41602,2.40999,2.41319,7880000.0
2008-01-11 23:54:00,2.41513,2.4155,2.41325,2.41522,8380000.0
2008-01-11 23:55:00,2.41383,2.41656,2.41327,2.41327,6250000.0
2008-01-11 23:56:00,2.41648,2.41648,2.41321,2.41321,7380000.0
2008-01-11 23:57:00,2.41637,2.41637,2.41181,2.41346,11380000.0
2008-01-11 23:58:00,2.41514,2.41514,2.41095,2.41358,7500000.0
2008-01-11 23:59:00,2.41333,2.41547,2.41138,2.41138,8500000.0
2008-01-14 00:00:00,2.41387,2.41635,2.41387,2.41534,8500000.0
2008-01-14 00:01:00,2.41364,2.41539,2.41132,2.41132,7000000.0
2008-01-14 00:02:00,2.41271,2.41371,2.41271,2.41339,11130000.0
2008-01-14 00:03:00,2.4097,2.41396,2.40932,2.41171,8500000.0
2008-01-14 00:04:00,2.41158,2.4134,2.41118,2.41322,8500000.0
2008-01-14 00:05:00,2.41252,2.41252,2.40923,2.40923,8630000.0
2008-01-14 00:06:00,2.41265,2.41377,2.40872,2.41371,11250000.0
2008-01-14 00:07:00,2.40921,2.41312,2.40789,2.41312,7880000.0
2008-01-14 00:08:00,2.41098,2.41426,2.4096,2.41293,8630000.0
2008-01-14 00:09:00,2.41155,2.41273,2.40529,2.40794,9000000.0
2008-01-14 00:10:00,2.40951,2.41297,2.40879,2.41172,8380000.0
2008-01-14 00:11:00,2.41154,2.4125,2.40875,2.41124,8750000.0
2008-01-14 00:12:00,2.41199,2.41239,2.40991,2.4114,9380000.0
2008-01-14 00:13:00,2.41127,2.41227,2.40842,2.4117,6750000.0
2008-01-14 00:14:00,2.41404,2.41705,2.40992,2.41213,8250000.0
2008-01-14 00:15:00,2.41127,2.41229,2.4103,2.41069,7750000.0
2008-01-14 00:16:00,2.40769,2.41123,2.40769,2.40865,8500000.0
2008-01-14 00:17:00,2.41094,2.41252,2.40795,2.4093,8630000.0
2008-01-14 00:18:00,2.41081,2.41203,2.40962,2.41057,5750000.0
2008-01-14 00:19:00,2.41067,2.4117,2.40972,2.40972,6500000.0
2008-01-14 00:20:00,2.41025,2.41241,2.41025,2.41081,6250000.0
2008-01-14 00:21:00,2.41069,2.41086,2.40669,2.41048,5500000.0
2008-01-14 00:22:00,2.41246,2.41246,2.40754,2.41121,6250000.0
2008-01-14 00:23:00,2.4078,2.41178,2.4078,2.41129,6750000.0
2008-01-14 00:24:00,2.41001,2.41062,2.40813,2.41033,7250000.0
2008-01-14 00:25:00,2.40944,2.41131,2.40664,2.40664,9250000.0
2008-01-14 00:26:00,2.40735,2.41163,2.40735,2.4112,7130000.0
2008-01-14 00:27:00,2.41083,2.41083,2.40969,2.40969,5500000.0
2008-01-14 00:28:00,2.40857,2.41191,2.40857,2.4112,8500000.0
2008-01-14 00:29:00,2.40819,2.4122,2.40677,2.4122,8880000.0
2008-01-14 00:30:00,2.41038,2.41354,2.40733,2.41251,8750000.0
2008-01-14 00:31:00,2.4104,2.41347,2.4081,2.41275,11130000.0
2008-01-14 00:32:00,2.41243,2.41318,2.40838,2.41248,14000000.0
2008-01-14 00:33:00,2.4115,2.41241,2.40824,2.41189,8130000.0
2008-01-14 00:34:00,2.41232,2.41348,2.40837,2.41348,7750000.0
2008-01-14 00:35:00,2.41081,2.41237,2.40819,2.41237,8000000.0
2008-01-14 00:36:00,2.41242,2.41271,2.40769,2.41104,8500000.0
2008-01-14 00:37:00,2.41102,2.41305,2.41102,2.41238,7380000.0
2008-01-14 00:38:00,2.41081,2.41413,2.41048,2.41231,8250000.0
2008-01-14 00:39:00,2.41123,2.41163,2.40781,2.40781,10000000.0
2008-01-14 00:40:00,2.41322,2.41343,2.4099,2.41327,5500000.0
2008-01-14 00:41:00,2.41126,2.41236,2.40963,2.41103,7130000.0
2008-01-14 00:42:00,2.41087,2.41303,2.40931,2.41221,8010000.0
2008-01-14 00:44:00,2.40769,2.41177,2.40769,2.41129,6250000.0
2008-01-14 00:45:00,2.41209,2.4127,2.40821,2.41265,10500000.0
2008-01-14 00:47:00,2.41247,2.41247,2.40937,2.41188,5500000.0
2008-01-14 00:48:00,2.40774,2.4118,2.40638,2.41034,5500000.0
2008-01-14 00:49:00,2.41003,2.41132,2.40941,2.41045,5500000.0
2008-01-14 00:50:00,2.4098,2.41143,2.40785,2.41126,5750000.0
2008-01-14 00:51:00,2.40723,2.41179,2.40723,2.41132,8000000.0
2008-01-14 00:52:00,2.41059,2.41136,2.40788,2.41107,7000000.0
2008-01-14 00:53:00,2.41283,2.41283,2.40755,2.40898,20260000.0
2008-01-14 00:54:00,2.41048,2.4117,2.40789,2.4117,6500000.0
2008-01-14 00:55:00,2.40852,2.41215,2.40839,2.40839,7750000.0
2008-01-14 00:56:00,2.41058,2.41141,2.4093,2.41095,7000000.0
2008-01-14 00:57:00,2.40965,2.41109,2.40902,2.40902,6130000.0
2008-01-14 00:58:00,2.41058,2.41093,2.4081,2.40857,8630000.0
2008-01-14 00:59:00,2.41023,2.41108,2.40978,2.41098,10250000.0
2008-01-14 01:00:00,2.41127,2.41127,2.40469,2.40761,5500000.0
2008-01-14 01:01:00,2.41096,2.41116,2.40925,2.41116,8750000.0
2008-01-14 01:02:00,2.40577,2.41113,2.40577,2.4095,9260000.0
2008-01-14 01:03:00,2.41047,2.41165,2.40554,2.41165,15130000.0
2008-01-14 01:04:00,2.41115,2.41117,2.405,2.41093,13750000.0
2008-01-14 01:05:00,2.4096,2.41195,2.40627,2.41072,9000000.0
2008-01-14 01:06:00,2.41082,2.41142,2.41027,2.41142,7000000.0
2008-01-14 01:07:00,2.40883,2.41297,2.40882,2.40882,8250000.0
2008-01-14 01:08:00,2.40935,2.41152,2.40857,2.41076,7750000.0
2008-01-14 01:09:00,2.41123,2.41187,2.40928,2.40928,8000000.0
2008-01-14 01:10:00,2.40947,2.41158,2.40917,2.41001,9250000.0
2008-01-14 01:11:00,2.41184,2.41184,2.40843,2.41121,6630000.0
2008-01-14 01:12:00,2.40996,2.41247,2.40996,2.41134,9000000.0
2008-01-14 01:13:00,2.40974,2.412,2.40847,2.41145,9380000.0
2008-01-14 01:14:00,2.41153,2.41153,2.40625,2.41137,11750000.0
2008-01-14 01:15:00,2.4115,2.4115,2.40685,2.41033,5750000.0
2008-01-14 01:16:00,2.41024,2.41269,2.40764,2.41202,10750000.0
2008-01-14 01:17:00,2.411,2.41112,2.40731,2.41112,7500000.0
2008-01-14 01:18:00,2.40553,2.41073,2.40553,2.4101,7250000.0
2008-01-14 01:19:00,2.41,2.41138,2.40884,2.41055,6500000.0
2008-01-14 01:20:00,2.41268,2.41268,2.41268,2.41268,750000.0
2008-01-14 01:21:00,2.41282,2.41282,2.4084,2.4084,9750000.0
2008-01-14 01:22:00,2.40859,2.41267,2.40581,2.40581,12630000.0
2008-01-14 01:23:00,2.40939,2.4114,2.40507,2.41066,12130000.0
2008-01-14 01:24:00,2.40979,2.41222,2.40575,2.41222,9380000.0
2008-01-14 01:25:00,2.40977,2.41125,2.4058,2.40669,11500000.0
2008-01-14 01:26:00,2.41104,2.41104,2.40679,2.41036,6630000.0
2008-01-14 01:27:00,2.40745,2.41096,2.40653,2.40964,8000000.0
2008-01-14 01:28:00,2.41158,2.41158,2.40788,2.40941,7500000.0
2008-01-14 01:29:00,2.40966,2.41135,2.40874,2.40874,10250000.0
2008-01-14 01:30:00,2.41068,2.41121,2.40853,2.40853,7380000.0
2008-01-14 01:31:00,2.41009,2.41206,2.40731,2.41051,9750000.0
2008-01-14 01:32:00,2.41118,2.41118,2.40993,2.41087,5500000.0
2008-01-14 01:33:00,2.40993,2.41056,2.40628,2.40849,10000000.0
2008-01-14 01:34:00,2.41015,2.41049,2.40537,2.41001,6000000.0
2008-01-14 01:35:00,2.41048,2.4119,2.40815,2.40815,10000000.0
2008-01-14 01:36:00,2.41094,2.41109,2.40824,2.40947,6130000.0
2008-01-14 01:37:00,2.41048,2.41053,2.4043,2.41053,12250000.0
2008-01-14 01:38:00,2.41106,2.41106,2.40932,2.41082,6130000.0
2008-01-14 01:39:00,2.40927,2.41136,2.40638,2.41023,5500000.0
2008-01-14 01:40:00,2.4105,2.41123,2.40857,2.41012,11750000.0
2008-01-14 01:41:00,2.40982,2.4112,2.40764,2.40764,6000000.0
2008-01-14 01:42:00,2.40686,2.41125,2.40686,2.41069,7250000.0
2008-01-14 01:43:00,2.41091,2.41091,2.4067,2.40889,6250000.0
2008-01-14 01:44:00,2.40904,2.41196,2.40904,2.41196,5500000.0
2008-01-14 01:45:00,2.40972,2.4122,2.40958,2.41044,9000000.0
2008-01-14 01:46:00,2.40999,2.41262,2.40927,2.41179,11500000.0
2008-01-14 01:47:00,2.41009,2.41292,2.40832,2.41292,8000000.0
2008-01-14 01:48:00,2.41187,2.41204,2.40701,2.40984,12000000.0
2008-01-14 01:49:00,2.41033,2.41323,2.40834,2.41323,5250000.0
2008-01-14 01:50:00,2.40752,2.41255,2.40752,2.40987,6250000.0
2008-01-14 01:51:00,2.41302,2.41302,2.40931,2.41154,6500000.0
2008-01-14 01:52:00,2.40872,2.41393,2.40872,2.40972,8000000.0
2008-01-14 01:53:00,2.41248,2.41288,2.40815,2.40815,7500000.0
2008-01-14 01:54:00,2.4106,2.4128,2.40843,2.41159,14750000.0
2008-01-14 01:55:00,2.40936,2.41266,2.4072,2.41047,14250000.0
2008-01-14 01:56:00,2.41279,2.41279,2.40699,2.41047,7880000.0
2008-01-14 01:57:00,2.41157,2.41224,2.41037,2.41037,8750000.0
2008-01-14 01:58:00,2.4118,2.41222,2.40929,2.40929,5500000.0
2008-01-14 02:00:00,2.41037,2.41241,2.40942,2.41241,8250000.0
2008-01-14 02:01:00,2.40955,2.41207,2.40955,2.41171,8000000.0
2008-01-14 02:02:00,2.41312,2.41368,2.41297,2.41297,10750000.0
2008-01-14 02:04:00,2.4131,2.4131,2.40754,2.41141,10500000.0
2008-01-14 02:05:00,2.40777,2.41156,2.40777,2.41156,11000000.0
2008-01-14 02:06:00,2.41069,2.41115,2.40854,2.40854,7250000.0
2008-01-14 02:07:00,2.41291,2.41358,2.40963,2.40963,8000000.0
2008-01-14 02:08:00,2.41312,2.41372,2.41147,2.41372,8880000.0
2008-01-14 02:09:00,2.41212,2.41212,2.40684,2.40684,6500000.0
2008-01-14 02:10:00,2.41003,2.41214,2.40765,2.41214,8000000.0
2008-01-14 02:11:00,2.41335,2.41358,2.40945,2.41358,9380000.0
2008-01-14 02:12:00,2.41079,2.41182,2.40711,2.40711,8750000.0
2008-01-14 02:13:00,2.40949,2.4126,2.40945,2.41116,12130000.0
2008-01-14 02:14:00,2.40816,2.41146,2.40727,2.4108,11250000.0
2008-01-14 02:15:00,2.4122,2.41275,2.40869,2.40869,6000000.0
2008-01-14 02:16:00,2.4081,2.41204,2.4081,2.41166,5500000.0
2008-01-14 02:17:00,2.40912,2.41193,2.4078,2.4078,5500000.0
2008-01-14 02:18:00,2.40909,2.41169,2.40881,2.4096,5630000.0
2008-01-14 02:19:00,2.41271,2.41271,2.4091,2.40963,7630000.0
2008-01-14 02:20:00,2.40969,2.41158,2.40703,2.41018,5250000.0
2008-01-14 02:21:00,2.41117,2.41222,2.41044,2.41222,5500000.0
2008-01-14 02:22:00,2.4095,2.4125,2.40635,2.41194,12750000.0
2008-01-14 02:23:00,2.40881,2.41361,2.40881,2.41023,6130000.0
2008-01-14 02:24:00,2.40754,2.41114,2.40754,2.40854,8010000.0
2008-01-14 02:25:00,2.41151,2.41187,2.40565,2.41069,6500000.0
2008-01-14 02:26:00,2.41213,2.41213,2.4083,2.40918,12250000.0
2008-01-14 02:27:00,2.40978,2.4121,2.40957,2.41058,6250000.0
2008-01-14 02:28:00,2.41047,2.41206,2.40735,2.40986,9500000.0
2008-01-14 02:29:00,2.40784,2.41128,2.40782,2.40782,9000000.0
2008-01-14 02:30:00,2.40824,2.4114,2.40824,2.40891,9750000.0
2008-01-14 02:31:00,2.4085,2.411,2.4085,2.40865,6500000.0
2008-01-14 02:32:00,2.40928,2.4106,2.40552,2.40728,10000000.0
2008-01-14 02:33:00,2.40809,2.41127,2.40607,2.41127,6250000.0
2008-01-14 02:34:00,2.40526,2.4096,2.40425,2.40915,9000000.0
2008-01-14 02:35:00,2.40878,2.4133,2.4082,2.41187,8510000.0
2008-01-14 02:36:00,2.41215,2.41215,2.40619,2.40964,10630000.0
2008-01-14 02:37:00,2.40242,2.41104,2.40242,2.40597,12260000.0
2008-01-14 02:38:00,2.40704,2.41169,2.40704,2.40876,13380000.0
2008-01-14 02:40:00,2.41281,2.41317,2.41109,2.41263,6250000.0
2008-01-14 02:41:00,2.41246,2.41486,2.40942,2.40942,7250000.0
2008-01-14 02:42:00,2.41022,2.412,2.4084,2.412,7000000.0
2008-01-14 02:43:00,2.41026,2.4121,2.40596,2.41185,13250000.0
2008-01-14 02:44:00,2.40998,2.41166,2.40611,2.41166,6750000.0
2008-01-14 02:45:00,2.41112,2.41112,2.40389,2.40904,9000000.0
2008-01-14 02:46:00,2.41148,2.41182,2.40758,2.40839,8500000.0
2008-01-14 02:47:00,2.41069,2.41122,2.40854,2.40854,6750000.0
2008-01-14 02:48:00,2.41187,2.41187,2.4073,2.41175,7500000.0
2008-01-14 02:49:00,2.41191,2.41202,2.40998,2.41202,7250000.0
2008-01-14 02:51:00,2.41163,2.41163,2.40715,2.40827,10000000.0
2008-01-14 02:52:00,2.40542,2.41106,2.40542,2.40814,6250000.0
2008-01-14 02:53:00,2.41171,2.41172,2.40918,2.40918,8500000.0
2008-01-14 02:54:00,2.41254,2.41254,2.40624,2.41023,8750000.0
2008-01-14 02:55:00,2.41166,2.41218,2.40348,2.41218,18130000.0
2008-01-14 02:56:00,2.41006,2.41183,2.40591,2.41183,11380000.0
2008-01-14 02:57:00,2.40877,2.41223,2.40572,2.40572,8880000.0
2008-01-14 02:58:00,2.41047,2.41168,2.40859,2.40859,9000000.0
2008-01-14 02:59:00,2.40929,2.41268,2.40732,2.41268,7250000.0
2008-01-14 03:00:00,2.40882,2.41239,2.40806,2.41233,9380000.0
2008-01-14 03:01:00,2.40728,2.41167,2.40716,2.41032,8750000.0
2008-01-14 03:02:00,2.4113,2.41181,2.40985,2.4107,5500000.0
2008-01-14 03:03:00,2.40998,2.41177,2.40926,2.41099,5500000.0
2008-01-14 03:04:00,2.40946,2.41208,2.40788,2.40788,10500000.0
2008-01-14 03:05:00,2.41003,2.41201,2.40891,2.41201,8880000.0
2008-01-14 03:06:00,2.40635,2.41307,2.40626,2.41307,14380000.0
2008-01-14 03:07:00,2.41049,2.41295,2.40673,2.41295,5500000.0
2008-01-14 03:08:00,2.41019,2.4123,2.40609,2.40609,10250000.0
2008-01-14 03:09:00,2.41139,2.41288,2.40701,2.40918,5750000.0
2008-01-14 03:10:00,2.41205,2.41205,2.4094,2.41045,8130000.0
2008-01-14 03:11:00,2.41009,2.41166,2.40765,2.40784,7880000.0
2008-01-14 03:12:00,2.40959,2.4114,2.40855,2.40955,5750000.0
2008-01-14 03:13:00,2.41041,2.41257,2.40841,2.40971,10000000.0
2008-01-14 03:14:00,2.40995,2.4123,2.40778,2.41224,10750000.0
2008-01-14 03:15:00,2.41089,2.41089,2.40287,2.40287,5500000.0
2008-01-14 03:16:00,2.41165,2.41175,2.40797,2.40797,8880000.0
2008-01-14 03:17:00,2.41107,2.41148,2.40652,2.41137,9630000.0
2008-01-14 03:18:00,2.40953,2.41127,2.40814,2.41024,5750000.0
2008-01-14 03:19:00,2.41257,2.41273,2.4092,2.41252,6380000.0
2008-01-14 03:20:00,2.40587,2.41158,2.40587,2.40989,9130000.0
2008-01-14 03:21:00,2.41243,2.41266,2.40812,2.41174,10250000.0
2008-01-14 03:22:00,2.41205,2.41205,2.40918,2.41191,6750000.0
2008-01-14 03:23:00,2.40897,2.4131,2.40883,2.41258,13380000.0
2008-01-14 03:24:00,2.41134,2.41134,2.40631,2.40925,7000000.0
2008-01-14 03:25:00,2.41221,2.41252,2.40829,2.41247,5500000.0
2008-01-14 03:26:00,2.40962,2.4115,2.40652,2.4106,5500000.0
2008-01-14 03:27:00,2.41169,2.41177,2.40618,2.41177,10250000.0
2008-01-14 03:28:00,2.41175,2.41222,2.40773,2.40856,7000000.0
2008-01-14 03:29:00,2.41138,2.41213,2.40766,2.41043,8750000.0
2008-01-14 03:30:00,2.41047,2.41131,2.40658,2.40896,11000000.0
2008-01-14 03:31:00,2.40978,2.41168,2.40978,2.4102,9750000.0
2008-01-14 03:33:00,2.41199,2.41199,2.40817,2.40817,8500000.0
2008-01-14 03:34:00,2.40808,2.41134,2.40808,2.41081,7000000.0
2008-01-14 03:35:00,2.41143,2.41143,2.40763,2.40934,9500000.0
2008-01-14 03:36:00,2.41065,2.41211,2.40885,2.40885,6250000.0
2008-01-14 03:38:00,2.41086,2.41143,2.40679,2.41092,5750000.0
2008-01-14 03:39:00,2.41088,2.41186,2.40961,2.41065,6500000.0
2008-01-14 03:40:00,2.40833,2.41093,2.40833,2.40933,8630000.0
2008-01-14 03:41:00,2.41117,2.41166,2.40904,2.41091,5500000.0
2008-01-14 03:42:00,2.40961,2.41133,2.40719,2.41133,6750000.0
2008-01-14 03:43:00,2.40596,2.41006,2.40596,2.40674,8380000.0
2008-01-14 03:44:00,2.4088,2.41089,2.40802,2.40913,8750000.0
2008-01-14 03:45:00,2.41094,2.41094,2.40517,2.41085,9750000.0
2008-01-14 03:46:00,2.40961,2.41077,2.40564,2.41077,8500000.0
2008-01-14 03:47:00,2.41109,2.41156,2.40761,2.41126,7510000.0
2008-01-14 03:48:00,2.40909,2.41105,2.40614,2.41105,8750000.0
2008-01-14 03:49:00,2.41111,2.41176,2.40756,2.40804,10000000.0
2008-01-14 03:50:00,2.40603,2.41187,2.40555,2.41146,9380000.0
2008-01-14 03:51:00,2.41052,2.4107,2.40585,2.40756,9380000.0
2008-01-14 03:52:00,2.41131,2.41131,2.40621,2.40622,10130000.0
2008-01-14 03:53:00,2.40968,2.41161,2.4068,2.41161,8880000.0
2008-01-14 03:54:00,2.4082,2.41138,2.4082,2.41137,10000000.0
2008-01-14 03:55:00,2.40972,2.41133,2.40859,2.40981,8500000.0
2008-01-14 03:56:00,2.40892,2.41194,2.40664,2.40849,8250000.0
2008-01-14 03:57:00,2.41303,2.41303,2.41187,2.412,8750000.0
2008-01-14 03:58:00,2.40796,2.41121,2.40796,2.41103,8510000.0
2008-01-14 03:59:00,2.40873,2.41095,2.40873,2.40967,8500000.0
2008-01-14 04:00:00,2.40965,2.41141,2.40812,2.41141,9000000.0
2008-01-14 04:01:00,2.40919,2.41141,2.40714,2.41141,10750000.0
2008-01-14 04:02:00,2.41014,2.41164,2.40704,2.40987,11500000.0
2008-01-14 04:03:00,2.40847,2.41252,2.40847,2.41222,7500000.0
2008-01-14 04:04:00,2.41166,2.41263,2.41166,2.41168,6500000.0
2008-01-14 04:05:00,2.40962,2.412,2.40842,2.4114,9750000.0
2008-01-14 04:06:00,2.40946,2.41224,2.40632,2.41062,10250000.0
2008-01-14 04:07:00,2.40916,2.4122,2.40916,2.41202,8500000.0
2008-01-14 04:08:00,2.41209,2.41275,2.4081,2.41275,6000000.0
2008-01-14 04:09:00,2.41211,2.41212,2.40717,2.41212,6750000.0
2008-01-14 04:10:00,2.40669,2.41092,2.40669,2.41024,5250000.0
2008-01-14 04:11:00,2.4117,2.4117,2.40832,2.40987,8380000.0
2008-01-14 04:12:00,2.41129,2.41212,2.40807,2.41071,8130000.0
2008-01-14 04:13:00,2.41237,2.41275,2.41044,2.41044,5750000.0
2008-01-14 04:14:00,2.40998,2.41303,2.40941,2.41303,6000000.0
2008-01-14 04:15:00,2.40917,2.41294,2.40848,2.41294,9500000.0
2008-01-14 04:16:00,2.4106,2.41319,2.40948,2.4128,7500000.0
2008-01-14 04:17:00,2.41234,2.41288,2.40752,2.41164,9880000.0
2008-01-14 04:18:00,2.41196,2.41238,2.40936,2.41043,10750000.0
2008-01-14 04:19:00,2.41038,2.41212,2.40888,2.41065,10880000.0
2008-01-14 04:20:00,2.41087,2.41277,2.40944,2.40944,6500000.0
2008-01-14 04:21:00,2.41121,2.41263,2.40766,2.41169,10000000.0
2008-01-14 04:22:00,2.41292,2.41436,2.41024,2.41024,8750000.0
2008-01-14 04:23:00,2.41265,2.41332,2.40972,2.41303,9250000.0
2008-01-14 04:25:00,2.4108,2.41207,2.40697,2.41207,8130000.0
2008-01-14 04:26:00,2.41042,2.41177,2.40562,2.41177,6000000.0
2008-01-14 04:27:00,2.41053,2.41284,2.409,2.409,5500000.0
2008-01-14 04:28:00,2.41251,2.41251,2.40888,2.4101,9630000.0
2008-01-14 04:29:00,2.40992,2.4103,2.40648,2.40673,8000000.0
2008-01-14 04:30:00,2.4122,2.4122,2.40708,2.40818,10500000.0
2008-01-14 04:31:00,2.40978,2.41104,2.40752,2.41017,10380000.0
2008-01-14 04:32:00,2.41039,2.41239,2.41039,2.41239,9000000.0
2008-01-14 04:33:00,2.40905,2.41272,2.40905,2.41168,9000000.0
2008-01-14 04:34:00,2.40905,2.41332,2.40905,2.41162,8250000.0
2008-01-14 04:36:00,2.41262,2.41328,2.40838,2.41328,6630000.0
2008-01-14 04:37:00,2.41242,2.41283,2.40915,2.41273,7630000.0
2008-01-14 04:39:00,2.41317,2.41317,2.41093,2.41276,15130000.0
2008-01-14 04:40:00,2.40939,2.41186,2.40825,2.40825,9000000.0
2008-01-14 04:41:00,2.41191,2.41266,2.40996,2.41048,6500000.0
2008-01-14 04:42:00,2.41287,2.41287,2.41007,2.41279,5500000.0
2008-01-14 04:43:00,2.41275,2.41275,2.40922,2.41124,8500000.0
2008-01-14 04:44:00,2.41122,2.41218,2.40781,2.40781,6750000.0
2008-01-14 04:45:00,2.41156,2.41245,2.41026,2.41026,8000000.0
2008-01-14 04:46:00,2.41007,2.41167,2.40742,2.41149,6000000.0
2008-01-14 04:47:00,2.40783,2.41518,2.40783,2.41188,8000000.0
2008-01-14 04:48:00,2.41202,2.4123,2.40843,2.4118,12000000.0
2008-01-14 04:49:00,2.40838,2.41229,2.40838,2.41229,9250000.0
2008-01-14 04:50:00,2.41236,2.41236,2.40785,2.41195,7750000.0
2008-01-14 04:51:00,2.41261,2.41292,2.40745,2.4118,10000000.0
2008-01-14 04:52:00,2.40986,2.41161,2.40796,2.40964,13750000.0
2008-01-14 04:53:00,2.4119,2.41203,2.4065,2.4065,9750000.0
2008-01-14 04:54:00,2.41115,2.41166,2.40964,2.41096,5250000.0
2008-01-14 04:55:00,2.41242,2.41292,2.40875,2.41228,7750000.0
2008-01-14 04:56:00,2.41034,2.41166,2.40692,2.41002,9750000.0
2008-01-14 04:57:00,2.4124,2.4124,2.40863,2.41191,5880000.0
2008-01-14 04:58:00,2.41318,2.41318,2.40885,2.41038,8250000.0
2008-01-14 04:59:00,2.41313,2.41313,2.40826,2.41067,7250000.0
2008-01-14 05:00:00,2.41017,2.41226,2.40926,2.41226,9250000.0
2008-01-14 05:01:00,2.41199,2.4128,2.41007,2.41221,5750000.0
2008-01-14 05:02:00,2.41026,2.41182,2.40808,2.40938,5750000.0
2008-01-14 05:03:00,2.41182,2.41182,2.40602,2.40996,6750000.0
2008-01-14 05:04:00,2.41092,2.41262,2.41038,2.41226,6000000.0
2008-01-14 05:05:00,2.40997,2.41023,2.40815,2.41,9500000.0
2008-01-14 05:06:00,2.40925,2.41269,2.40925,2.41262,6500000.0
2008-01-14 05:07:00,2.41166,2.41251,2.40841,2.41024,5250000.0
2008-01-14 05:08:00,2.41279,2.41347,2.40893,2.40945,12140000.0
2008-01-14 05:09:00,2.41098,2.41305,2.40875,2.41305,7750000.0
2008-01-14 05:10:00,2.40702,2.41237,2.40702,2.41237,8630000.0
2008-01-14 05:11:00,2.41097,2.41353,2.41021,2.41086,9000000.0
2008-01-14 05:12:00,2.41132,2.41355,2.40875,2.41351,6000000.0
2008-01-14 05:13:00,2.41215,2.41228,2.40674,2.41228,6750000.0
2008-01-14 05:14:00,2.41294,2.41294,2.40979,2.41097,6750000.0
2008-01-14 05:15:00,2.41178,2.41308,2.40881,2.41308,7750000.0
2008-01-14 05:16:00,2.41293,2.41365,2.40765,2.40765,11630000.0
2008-01-14 05:17:00,2.40951,2.41423,2.40951,2.41363,7130000.0
2008-01-14 05:18:00,2.41361,2.41362,2.41267,2.41362,7750000.0
2008-01-14 05:19:00,2.41045,2.41286,2.41013,2.41286,5500000.0
2008-01-14 05:20:00,2.41017,2.41343,2.41017,2.41085,6750000.0
2008-01-14 05:21:00,2.40972,2.41342,2.40972,2.41326,6750000.0
2008-01-14 05:23:00,2.41378,2.41378,2.41118,2.41352,7750000.0
2008-01-14 05:24:00,2.40916,2.41231,2.40725,2.40725,8000000.0
2008-01-14 05:25:00,2.41136,2.41264,2.40865,2.41228,7500000.0
2008-01-14 05:26:00,2.40786,2.41299,2.40786,2.41209,7750000.0
2008-01-14 05:27:00,2.41231,2.41239,2.40783,2.40783,9750000.0
2008-01-14 05:28:00,2.41103,2.41361,2.40832,2.41243,8630000.0
2008-01-14 05:29:00,2.4101,2.41251,2.40864,2.40977,7250000.0
2008-01-14 05:30:00,2.41011,2.4106,2.40726,2.40726,8500000.0
2008-01-14 05:31:00,2.41105,2.41206,2.40863,2.40982,13260000.0
2008-01-14 05:32:00,2.40688,2.41241,2.4068,2.41118,10750000.0
2008-01-14 05:34:00,2.41202,2.41298,2.40997,2.41287,9250000.0
2008-01-14 05:35:00,2.41095,2.41251,2.40958,2.41062,8500000.0
2008-01-14 05:36:00,2.40805,2.41307,2.40805,2.41158,8630000.0
2008-01-14 05:37:00,2.41035,2.41201,2.4083,2.41195,7000000.0
2008-01-14 05:38:00,2.41075,2.41281,2.40992,2.41281,5500000.0
2008-01-14 05:39:00,2.40668,2.41216,2.40668,2.41195,7000000.0
2008-01-14 05:40:00,2.40995,2.41147,2.4081,2.4081,5250000.0
2008-01-14 05:41:00,2.41069,2.41199,2.40898,2.41137,9380000.0
2008-01-14 05:42:00,2.40923,2.4119,2.40613,2.40992,11380000.0
2008-01-14 05:43:00,2.41137,2.41197,2.40958,2.40958,8500000.0
2008-01-14 05:44:00,2.40947,2.41167,2.4059,2.4059,8750000.0
2008-01-14 05:45:00,2.41053,2.41205,2.41053,2.41145,7750000.0
2008-01-14 05:46:00,2.41145,2.41223,2.40617,2.41223,6500000.0
2008-01-14 05:47:00,2.4114,2.41245,2.40864,2.40904,6750000.0
2008-01-14 05:48:00,2.41329,2.41453,2.40685,2.40685,5250000.0
2008-01-14 05:49:00,2.41237,2.41373,2.40879,2.41237,8750000.0
2008-01-14 05:50:00,2.41057,2.41306,2.40834,2.40925,8880000.0
2008-01-14 05:51:00,2.41194,2.41338,2.40748,2.41338,6250000.0
2008-01-14 05:52:00,2.40772,2.4121,2.407,2.41065,6750000.0
2008-01-14 05:53:00,2.41183,2.41183,2.40875,2.4095,7750000.0
2008-01-14 05:54:00,2.40689,2.41235,2.40689,2.41235,5750000.0
2008-01-14 05:55:00,2.41127,2.41268,2.40892,2.40892,7380000.0
2008-01-14 05:56:00,2.41362,2.41412,2.41018,2.41238,8250000.0
2008-01-14 05:57:00,2.41062,2.41332,2.4088,2.41332,5250000.0
2008-01-14 05:58:00,2.41211,2.41211,2.40918,2.41116,5500000.0
2008-01-14 05:59:00,2.40848,2.41221,2.40839,2.41221,4880000.0
2008-01-14 06:00:00,2.4056,2.41183,2.4056,2.40806,13000000.0
2008-01-14 06:01:00,2.41215,2.4125,2.4085,2.4125,5130000.0
2008-01-14 06:02:00,2.41128,2.41373,2.41098,2.41098,7750000.0
2008-01-14 06:03:00,2.40717,2.41218,2.40717,2.41218,5500000.0
2008-01-14 06:04:00,2.40931,2.41208,2.40645,2.40645,10250000.0
2008-01-14 06:05:00,2.41061,2.41171,2.40758,2.40758,7750000.0
2008-01-14 06:06:00,2.4085,2.41138,2.40839,2.40954,9750000.0
2008-01-14 06:07:00,2.40881,2.41052,2.40768,2.40784,8130000.0
2008-01-14 06:08:00,2.41126,2.4116,2.40894,2.411,5750000.0
2008-01-14 06:10:00,2.409,2.41096,2.409,2.41072,5250000.0
2008-01-14 06:11:00,2.41085,2.41216,2.40461,2.40764,9000000.0
2008-01-14 06:12:00,2.41169,2.41169,2.40762,2.40996,11750000.0
2008-01-14 06:13:00,2.41121,2.41293,2.40704,2.41159,11000000.0
2008-01-14 06:14:00,2.40997,2.41211,2.40997,2.41028,9130000.0
2008-01-14 06:15:00,2.41036,2.41258,2.40985,2.40985,6250000.0
2008-01-14 06:16:00,2.40956,2.41243,2.40861,2.41243,9250000.0
2008-01-14 06:17:00,2.41044,2.41155,2.40994,2.41155,8000000.0
2008-01-14 06:18:00,2.40562,2.41184,2.40562,2.41184,10000000.0
2008-01-14 06:19:00,2.40972,2.41163,2.40771,2.41163,5750000.0
2008-01-14 06:20:00,2.41007,2.41264,2.40943,2.40944,9000000.0
2008-01-14 06:21:00,2.40882,2.4114,2.40882,2.4098,8250000.0
2008-01-14 06:22:00,2.41143,2.41143,2.40887,2.40943,7000000.0
2008-01-14 06:23:00,2.41135,2.41203,2.40974,2.41203,8250000.0
2008-01-14 06:24:00,2.41235,2.41294,2.40753,2.40753,10250000.0
2008-01-14 06:25:00,2.40967,2.41125,2.40853,2.40918,11250000.0
2008-01-14 06:26:00,2.41737,2.41737,2.41438,2.4159,5250000.0
2008-01-14 06:28:00,2.41331,2.41585,2.41143,2.41267,10250000.0
2008-01-14 06:29:00,2.41383,2.41581,2.40948,2.41444,7750000.0
2008-01-14 06:30:00,2.41427,2.41466,2.40928,2.41096,6250000.0
2008-01-14 06:31:00,2.41328,2.41328,2.40868,2.41027,6000000.0
2008-01-14 06:32:00,2.40953,2.41334,2.40953,2.40983,5500000.0
2008-01-14 06:33:00,2.41265,2.41269,2.40865,2.41221,7250000.0
2008-01-14 06:34:00,2.41089,2.41303,2.40862,2.4098,9500000.0
2008-01-14 06:35:00,2.40935,2.41443,2.40935,2.41376,7500000.0
2008-01-14 06:36:00,2.41287,2.41306,2.41118,2.41142,5750000.0
2008-01-14 06:37:00,2.41235,2.41354,2.40505,2.40956,8380000.0
2008-01-14 06:38:00,2.41135,2.41247,2.40878,2.40878,8500000.0
2008-01-14 06:39:00,2.41222,2.41281,2.40612,2.41163,7760000.0
2008-01-14 06:40:00,2.41196,2.41205,2.41052,2.41191,5750000.0
2008-01-14 06:41:00,2.41028,2.41157,2.40626,2.40947,6250000.0
2008-01-14 06:42:00,2.40936,2.40978,2.40537,2.40653,8130000.0
2008-01-14 06:43:00,2.40994,2.41282,2.40725,2.41128,8000000.0
2008-01-14 06:44:00,2.41276,2.41276,2.40787,2.4104,6500000.0
2008-01-14 06:45:00,2.4094,2.41277,2.4094,2.41186,5250000.0
2008-01-14 06:46:00,2.41252,2.41252,2.40706,2.41005,10010000.0
2008-01-14 06:47:00,2.40577,2.41222,2.40577,2.41222,5880000.0
2008-01-14 06:48:00,2.4112,2.41228,2.4076,2.41228,7000000.0
2008-01-14 06:49:00,2.40656,2.41347,2.40656,2.41061,7750000.0
2008-01-14 06:50:00,2.40943,2.41081,2.40781,2.40791,9130000.0
2008-01-14 06:51:00,2.40952,2.41078,2.40623,2.40623,10750000.0
2008-01-14 06:52:00,2.40832,2.41067,2.40725,2.41006,7500000.0
2008-01-14 06:53:00,2.40652,2.41133,2.40618,2.40835,9500000.0
2008-01-14 06:54:00,2.41027,2.41094,2.40681,2.40825,7500000.0
2008-01-14 06:55:00,2.40837,2.41011,2.40621,2.41011,8500000.0
2008-01-14 06:56:00,2.40878,2.41049,2.40864,2.41049,8250000.0
2008-01-14 06:57:00,2.40562,2.41076,2.40562,2.4086,13250000.0
2008-01-14 06:58:00,2.40868,2.41038,2.40608,2.40797,6500000.0
2008-01-14 06:59:00,2.40952,2.41067,2.40782,2.40923,9880000.0
2008-01-14 07:00:00,2.41103,2.41182,2.40682,2.41109,9500000.0
2008-01-14 07:01:00,2.40646,2.41024,2.40436,2.41024,6750000.0
2008-01-14 07:02:00,2.40941,2.41062,2.40575,2.40763,13250000.0
2008-01-14 07:03:00,2.40722,2.41021,2.40551,2.40551,5250000.0
2008-01-14 07:04:00,2.40913,2.41169,2.40688,2.40806,9630000.0
2008-01-14 07:05:00,2.41003,2.41008,2.40645,2.40645,9750000.0
2008-01-14 07:06:00,2.41047,2.41088,2.40579,2.41088,8500000.0
2008-01-14 07:07:00,2.40807,2.41012,2.40269,2.4089,6630000.0
2008-01-14 07:08:00,2.40958,2.41048,2.40808,2.41048,5750000.0
2008-01-14 07:09:00,2.41127,2.412,2.40771,2.40994,12250000.0
2008-01-14 07:10:00,2.41192,2.41192,2.40756,2.40808,11000000.0
2008-01-14 07:11:00,2.41019,2.41105,2.40745,2.40858,5750000.0
2008-01-14 07:12:00,2.40968,2.41083,2.40732,2.41083,9750000.0
2008-01-14 07:13:00,2.41111,2.41111,2.40716,2.40903,6130000.0
2008-01-14 07:14:00,2.40898,2.41139,2.40863,2.41139,5630000.0
2008-01-14 07:15:00,2.41163,2.41167,2.40534,2.40851,12750000.0
2008-01-14 07:16:00,2.40968,2.41164,2.4064,2.41164,7500000.0
2008-01-14 07:17:00,2.41056,2.41073,2.40759,2.41046,9000000.0
2008-01-14 07:18:00,2.41185,2.41185,2.40772,2.40772,12250000.0
2008-01-14 07:19:00,2.40898,2.41074,2.4051,2.40939,14500000.0
2008-01-14 07:20:00,2.40392,2.40931,2.40392,2.40676,5500000.0
2008-01-14 07:21:00,2.41104,2.41104,2.40773,2.41064,10880000.0
2008-01-14 07:22:00,2.41108,2.41163,2.40772,2.41037,9750000.0
2008-01-14 07:23:00,2.40837,2.41005,2.40702,2.40702,6250000.0
2008-01-14 07:24:00,2.41068,2.41068,2.40654,2.40858,5380000.0
2008-01-14 07:25:00,2.41112,2.41112,2.40863,2.40891,6250000.0
2008-01-14 07:26:00,2.40639,2.4114,2.406,2.41002,12500000.0
2008-01-14 07:27:00,2.40933,2.41107,2.40785,2.41107,12500000.0
2008-01-14 07:28:00,2.4081,2.41195,2.4081,2.41195,7500000.0
2008-01-14 07:29:00,2.40922,2.41092,2.40538,2.40827,10250000.0
2008-01-14 07:30:00,2.40884,2.41106,2.40884,2.41106,9130000.0
2008-01-14 07:31:00,2.40746,2.41006,2.40642,2.40804,5750000.0
2008-01-14 07:32:00,2.40841,2.40966,2.40382,2.40957,6750000.0
2008-01-14 07:33:00,2.40475,2.41033,2.40383,2.40754,10760000.0
2008-01-14 07:34:00,2.41086,2.41086,2.40663,2.40768,10000000.0
2008-01-14 07:35:00,2.40834,2.41125,2.40825,2.40825,12380000.0
2008-01-14 07:36:00,2.40498,2.41079,2.40498,2.41079,7750000.0
2008-01-14 07:37:00,2.40929,2.41068,2.4089,2.41068,6500000.0
2008-01-14 07:38:00,2.40804,2.41185,2.40608,2.41185,9500000.0
2008-01-14 07:39:00,2.40899,2.41054,2.40519,2.40743,6130000.0
2008-01-14 07:40:00,2.41107,2.41107,2.40276,2.40742,7000000.0
2008-01-14 07:41:00,2.40939,2.41058,2.40537,2.40855,7380000.0
2008-01-14 07:43:00,2.41151,2.41162,2.40877,2.40877,8500000.0
2008-01-14 07:44:00,2.40915,2.41275,2.40915,2.41052,15250000.0
2008-01-14 07:45:00,2.40901,2.41103,2.40766,2.40937,9750000.0
2008-01-14 07:46:00,2.41066,2.41066,2.40477,2.40823,8750000.0
2008-01-14 07:47:00,2.40898,2.41017,2.4053,2.40925,5630000.0
2008-01-14 07:48:00,2.40771,2.41079,2.40673,2.40742,8250000.0
2008-01-14 07:49:00,2.40847,2.41144,2.40847,2.41021,7000000.0
2008-01-14 07:50:00,2.40952,2.41103,2.40579,2.40791,12250000.0
2008-01-14 07:51:00,2.40632,2.40833,2.40407,2.40407,8500000.0
2008-01-14 07:52:00,2.41068,2.4107,2.40685,2.40714,10010000.0
2008-01-14 07:53:00,2.40865,2.41045,2.40503,2.40865,9750000.0
2008-01-14 07:54:00,2.41152,2.41196,2.40963,2.41172,9750000.0
2008-01-14 07:55:00,2.40788,2.41081,2.40788,2.41081,5750000.0
2008-01-14 07:56:00,2.40829,2.40975,2.40617,2.40846,7630000.0
2008-01-14 07:57:00,2.40852,2.41093,2.40676,2.40869,8250000.0
2008-01-14 07:58:00,2.40742,2.41222,2.40739,2.41071,8000000.0
2008-01-14 07:59:00,2.40938,2.41084,2.40854,2.41084,13130000.0
2008-01-14 08:00:00,2.40946,2.41077,2.40614,2.40884,5630000.0
2008-01-14 08:01:00,2.40935,2.4113,2.40692,2.40987,10500000.0
2008-01-14 08:02:00,2.40544,2.411,2.40357,2.411,15000000.0
2008-01-14 08:03:00,2.4107,2.41074,2.40648,2.4081,8500000.0
2008-01-14 08:04:00,2.40911,2.41045,2.40754,2.41044,14250000.0
2008-01-14 08:05:00,2.40466,2.41044,2.40466,2.40768,5880000.0
2008-01-14 08:06:00,2.40575,2.40896,2.40397,2.40738,6000000.0
2008-01-14 08:07:00,2.40734,2.40734,2.40236,2.40535,7380000.0
2008-01-14 08:08:00,2.40678,2.40712,2.40236,2.40381,7630000.0
2008-01-14 08:09:00,2.40596,2.40596,2.40001,2.4037,8380000.0
2008-01-14 08:10:00,2.40095,2.40459,2.40095,2.40437,5250000.0
2008-01-14 08:11:00,2.40332,2.4046,2.40211,2.4046,10000000.0
2008-01-14 08:12:00,2.40263,2.40574,2.40254,2.40254,7750000.0
2008-01-14 08:13:00,2.40397,2.40496,2.40127,2.40271,7500000.0
2008-01-14 08:14:00,2.40494,2.40508,2.40055,2.40311,11500000.0
2008-01-14 08:15:00,2.40443,2.40459,2.3998,2.40227,9380000.0
2008-01-14 08:16:00,2.40511,2.4065,2.4025,2.40264,6750000.0
2008-01-14 08:17:00,2.40374,2.40457,2.40282,2.40423,9250000.0
2008-01-14 08:18:00,2.40288,2.40418,2.39863,2.40253,8250000.0
2008-01-14 08:19:00,2.40567,2.40567,2.40265,2.40498,7750000.0
2008-01-14 08:20:00,2.4052,2.40557,2.40188,2.4042,5500000.0
2008-01-14 08:21:00,2.40334,2.40509,2.4024,2.40283,7250000.0
2008-01-14 08:22:00,2.40517,2.40527,2.39941,2.40269,8500000.0
2008-01-14 08:23:00,2.40471,2.40471,2.4015,2.4015,7750000.0
2008-01-14 08:24:00,2.4042,2.40452,2.40008,2.40306,7130000.0
2008-01-14 08:25:00,2.40254,2.40293,2.40025,2.40236,12750000.0
2008-01-14 08:26:00,2.40117,2.40312,2.3967,2.40312,7750000.0
2008-01-14 08:27:00,2.40008,2.40312,2.39907,2.40312,7500000.0
2008-01-14 08:28:00,2.40262,2.40272,2.39856,2.40063,13000000.0
2008-01-14 08:29:00,2.4029,2.40432,2.39823,2.39823,5500000.0
2008-01-14 08:30:00,2.40247,2.40441,2.39825,2.40414,12750000.0
2008-01-14 08:31:00,2.40203,2.40379,2.39644,2.40081,8500000.0
2008-01-14 08:32:00,2.40315,2.40315,2.40013,2.40013,5250000.0
2008-01-14 08:33:00,2.40192,2.4028,2.39912,2.39912,6380000.0
2008-01-14 08:34:00,2.40043,2.40122,2.39485,2.40076,5250000.0
2008-01-14 08:35:00,2.40078,2.40255,2.39915,2.40146,6000000.0
2008-01-14 08:36:00,2.40428,2.40428,2.40108,2.40255,10500000.0
2008-01-14 08:37:00,2.40424,2.40488,2.40221,2.40488,7750000.0
2008-01-14 08:38:00,2.4036,2.40455,2.3972,2.40432,11760000.0
2008-01-14 08:39:00,2.40245,2.4061,2.40213,2.4061,8000000.0
2008-01-14 08:40:00,2.39924,2.40457,2.39924,2.40457,8250000.0
2008-01-14 08:41:00,2.40116,2.40527,2.40025,2.40527,15500000.0
2008-01-14 08:42:00,2.40553,2.40553,2.40029,2.40029,10130000.0
2008-01-14 08:43:00,2.39999,2.40527,2.39761,2.40243,15130000.0
2008-01-14 08:44:00,2.40228,2.40684,2.40008,2.40267,10750000.0
2008-01-14 08:45:00,2.40448,2.40591,2.40136,2.40136,8000000.0
2008-01-14 08:46:00,2.4031,2.40714,2.40289,2.40714,5880000.0
2008-01-14 08:47:00,2.40483,2.40613,2.40251,2.40613,6000000.0
2008-01-14 08:48:00,2.40401,2.40532,2.40275,2.40309,14250000.0
2008-01-14 08:49:00,2.40509,2.40555,2.40146,2.40543,7750000.0
2008-01-14 08:50:00,2.40162,2.4044,2.40107,2.40314,7380000.0
2008-01-14 08:51:00,2.4052,2.40551,2.40137,2.40261,9000000.0
2008-01-14 08:52:00,2.39953,2.40441,2.39894,2.40239,10130000.0
2008-01-14 08:53:00,2.40458,2.40532,2.39714,2.39714,13500000.0
2008-01-14 08:54:00,2.40246,2.40378,2.39902,2.40377,6630000.0
2008-01-14 08:55:00,2.40383,2.40569,2.40152,2.40519,5500000.0
2008-01-14 08:56:00,2.40243,2.40521,2.40231,2.40369,9250000.0
2008-01-14 08:57:00,2.39811,2.40445,2.39811,2.40278,13250000.0
2008-01-14 08:58:00,2.40558,2.40559,2.40134,2.40223,5500000.0
2008-01-14 08:59:00,2.40524,2.40524,2.3987,2.40138,13380000.0
2008-01-14 09:00:00,2.40209,2.40324,2.39814,2.39964,5750000.0
2008-01-14 09:01:00,2.40361,2.40436,2.39943,2.40227,10000000.0
2008-01-14 09:02:00,2.40097,2.4041,2.40028,2.4034,10130000.0
2008-01-14 09:03:00,2.39997,2.404,2.39997,2.404,13750000.0
2008-01-14 09:04:00,2.40215,2.40566,2.39884,2.40342,8500000.0
2008-01-14 09:05:00,2.4036,2.4058,2.40169,2.4058,11250000.0
2008-01-14 09:06:00,2.40518,2.40518,2.4022,2.4022,8750000.0
2008-01-14 09:07:00,2.40269,2.40333,2.39978,2.40274,7000000.0
2008-01-14 09:08:00,2.40066,2.40498,2.40066,2.40498,13250000.0
2008-01-14 09:09:00,2.40499,2.40499,2.40283,2.40429,7750000.0
2008-01-14 09:10:00,2.40377,2.40521,2.40304,2.40493,6500000.0
2008-01-14 09:11:00,2.40347,2.4047,2.40274,2.40304,8750000.0
2008-01-14 09:12:00,2.40504,2.40582,2.40087,2.40582,7500000.0
2008-01-14 09:13:00,2.40454,2.40704,2.39964,2.4053,9880000.0
2008-01-14 09:14:00,2.40397,2.40532,2.39953,2.40496,9630000.0
2008-01-14 09:15:00,2.40214,2.40365,2.39926,2.40129,13250000.0
2008-01-14 09:16:00,2.40191,2.40371,2.39611,2.4011,13260000.0
2008-01-14 09:17:00,2.40487,2.40487,2.40065,2.40065,8250000.0
2008-01-14 09:18:00,2.40023,2.40425,2.39863,2.40325,9750000.0
2008-01-14 09:19:00,2.40384,2.40526,2.39852,2.40288,5510000.0
2008-01-14 09:20:00,2.40426,2.40543,2.4007,2.40243,10000000.0
2008-01-14 09:21:00,2.4054,2.40668,2.40108,2.4026,11000000.0
2008-01-14 09:22:00,2.40516,2.40516,2.40065,2.40408,7250000.0
2008-01-14 09:23:00,2.40493,2.40505,2.39886,2.40161,8500000.0
2008-01-14 09:24:00,2.40184,2.40499,2.39842,2.40499,5630000.0
2008-01-14 09:25:00,2.40336,2.40402,2.39823,2.40049,12000000.0
2008-01-14 09:26:00,2.40255,2.4028,2.39995,2.40271,7380000.0
2008-01-14 09:27:00,2.40176,2.40375,2.39696,2.40144,10750000.0
2008-01-14 09:28:00,2.40055,2.40392,2.40055,2.4021,10260000.0
2008-01-14 09:29:00,2.39996,2.40436,2.39726,2.40378,18000000.0
2008-01-14 09:30:00,2.40423,2.40465,2.40103,2.40259,5750000.0
2008-01-14 09:31:00,2.40531,2.40573,2.39953,2.40446,6630000.0
2008-01-14 09:32:00,2.4055,2.4055,2.39852,2.4025,6750000.0
2008-01-14 09:33:00,2.40388,2.40659,2.39996,2.40323,5250000.0
2008-01-14 09:34:00,2.40596,2.40724,2.40367,2.40538,9010000.0
2008-01-14 09:35:00,2.40691,2.40915,2.40294,2.40876,10510000.0
2008-01-14 09:36:00,2.4078,2.4088,2.40404,2.40699,8500000.0
2008-01-14 09:37:00,2.40853,2.40902,2.40417,2.40572,13880000.0
2008-01-14 09:38:00,2.40855,2.40916,2.40326,2.40737,5880000.0
2008-01-14 09:39:00,2.40957,2.40976,2.40578,2.40684,12250000.0
2008-01-14 09:40:00,2.40889,2.40955,2.4032,2.4032,6750000.0
2008-01-14 09:41:00,2.4077,2.40786,2.40095,2.40546,13750000.0
2008-01-14 09:42:00,2.40726,2.40932,2.40341,2.40879,15500000.0
2008-01-14 09:43:00,2.40258,2.4086,2.40258,2.40729,13380000.0
2008-01-14 09:44:00,2.40559,2.40828,2.40401,2.40512,10010000.0
2008-01-14 09:45:00,2.40825,2.40825,2.40455,2.40485,13000000.0
2008-01-14 09:46:00,2.40714,2.40714,2.40348,2.40588,7750000.0
2008-01-14 09:47:00,2.40496,2.40729,2.40318,2.40487,6010000.0
2008-01-14 09:48:00,2.40649,2.40649,2.40157,2.40527,8500000.0
2008-01-14 09:49:00,2.40397,2.40696,2.40369,2.40369,8500000.0
2008-01-14 09:50:00,2.4035,2.40731,2.40245,2.40363,9500000.0
2008-01-14 09:51:00,2.40403,2.40617,2.40193,2.40406,7630000.0
2008-01-14 09:52:00,2.40607,2.40633,2.40193,2.40287,9000000.0
2008-01-14 09:53:00,2.40561,2.40561,2.4025,2.40383,8000000.0
2008-01-14 09:54:00,2.40542,2.40646,2.40218,2.40646,11750000.0
2008-01-14 09:55:00,2.40415,2.40626,2.4036,2.40425,5630000.0
2008-01-14 09:56:00,2.40475,2.40475,2.39911,2.40176,5500000.0
2008-01-14 09:57:00,2.40161,2.40473,2.39847,2.40473,14250000.0
2008-01-14 09:58:00,2.39911,2.40368,2.39803,2.40092,9750000.0
2008-01-14 09:59:00,2.40272,2.40303,2.39892,2.4012,13250000.0
2008-01-14 10:00:00,2.40059,2.4021,2.39919,2.40133,9250000.0
2008-01-14 10:01:00,2.40158,2.4026,2.39774,2.4003,7000000.0
2008-01-14 10:02:00,2.39793,2.40249,2.3965,2.39749,6630000.0
2008-01-14 10:03:00,2.4032,2.40375,2.39926,2.40119,10380000.0
2008-01-14 10:04:00,2.40195,2.40299,2.39897,2.40175,6750000.0
2008-01-14 10:05:00,2.40459,2.40459,2.40028,2.40228,13000000.0
2008-01-14 10:06:00,2.40208,2.40303,2.39726,2.40111,9500000.0
2008-01-14 10:07:00,2.40164,2.40397,2.40164,2.40347,4880000.0
2008-01-14 10:08:00,2.40171,2.40475,2.39917,2.40475,13750000.0
2008-01-14 10:09:00,2.40534,2.40564,2.39509,2.40222,9750000.0
2008-01-14 10:10:00,2.40335,2.40535,2.39846,2.39846,12750000.0
2008-01-14 10:11:00,2.40315,2.40492,2.39998,2.40427,6250000.0
2008-01-14 10:12:00,2.40269,2.40506,2.40124,2.40491,6010000.0
2008-01-14 10:13:00,2.39978,2.40505,2.39978,2.40505,12250000.0
2008-01-14 10:14:00,2.40337,2.40496,2.40141,2.40403,7130000.0
2008-01-14 10:15:00,2.39991,2.40376,2.39991,2.40247,5630000.0
2008-01-14 10:16:00,2.40207,2.40207,2.39882,2.40042,7000000.0
2008-01-14 10:17:00,2.39959,2.40025,2.39866,2.39974,9000000.0
2008-01-14 10:18:00,2.4023,2.4024,2.39798,2.40053,11000000.0
2008-01-14 10:19:00,2.40067,2.40148,2.39783,2.40148,7880000.0
2008-01-14 10:20:00,2.39992,2.40127,2.3989,2.4007,7250000.0
2008-01-14 10:21:00,2.40106,2.40106,2.39532,2.39829,8500000.0
2008-01-14 10:22:00,2.4,2.40175,2.39642,2.401,9010000.0
2008-01-14 10:23:00,2.40222,2.40232,2.39807,2.40218,6000000.0
2008-01-14 10:24:00,2.40041,2.4027,2.39816,2.39816,5500000.0
2008-01-14 10:25:00,2.3986,2.4028,2.3986,2.4028,7000000.0
2008-01-14 10:26:00,2.40314,2.40314,2.40033,2.40225,8750000.0
2008-01-14 10:27:00,2.39825,2.40231,2.39825,2.39984,6880000.0
2008-01-14 10:28:00,2.40253,2.40253,2.39981,2.40103,5750000.0
2008-01-14 10:29:00,2.40142,2.40142,2.39854,2.39854,8130000.0
2008-01-14 10:30:00,2.40269,2.40269,2.39827,2.4004,6500000.0
2008-01-14 10:31:00,2.40247,2.40267,2.40064,2.40155,7380000.0
2008-01-14 10:32:00,2.39961,2.40384,2.39762,2.40042,13500000.0
2008-01-14 10:33:00,2.40133,2.40457,2.39814,2.40161,9130000.0
2008-01-14 10:34:00,2.40185,2.40215,2.39758,2.40027,10250000.0
2008-01-14 10:35:00,2.40137,2.40137,2.39766,2.39766,5880000.0
2008-01-14 10:36:00,2.40173,2.40173,2.39637,2.40047,13750000.0
2008-01-14 10:37:00,2.40217,2.40217,2.39858,2.40038,7000000.0
2008-01-14 10:38:00,2.40168,2.40322,2.39944,2.40066,8250000.0
2008-01-14 10:39:00,2.40199,2.40346,2.40039,2.40313,11630000.0
2008-01-14 10:40:00,2.40263,2.40353,2.40036,2.40348,9500000.0
2008-01-14 10:41:00,2.4027,2.40416,2.40003,2.40416,9010000.0
2008-01-14 10:42:00,2.40459,2.40459,2.40038,2.40394,9250000.0
2008-01-14 10:43:00,2.40186,2.40314,2.39933,2.40125,6750000.0
2008-01-14 10:44:00,2.4017,2.404,2.40009,2.40197,13250000.0
2008-01-14 10:45:00,2.39957,2.40182,2.3971,2.40138,8750000.0
2008-01-14 10:46:00,2.40352,2.40352,2.39875,2.40035,7130000.0
2008-01-14 10:47:00,2.4023,2.40279,2.4006,2.40128,5750000.0
2008-01-14 10:48:00,2.40315,2.40315,2.39709,2.40132,7000000.0
2008-01-14 10:49:00,2.40229,2.4023,2.3976,2.3976,11000000.0
2008-01-14 10:50:00,2.40092,2.40254,2.39977,2.40254,7260000.0
2008-01-14 10:51:00,2.39892,2.40201,2.39794,2.39794,7880000.0
2008-01-14 10:52:00,2.40209,2.40209,2.39865,2.40195,10750000.0
2008-01-14 10:53:00,2.40071,2.40273,2.39664,2.402,11000000.0
2008-01-14 10:54:00,2.40253,2.40253,2.39775,2.40041,7250000.0
2008-01-14 10:55:00,2.40039,2.40212,2.39908,2.40201,7000000.0
2008-01-14 10:56:00,2.40345,2.40372,2.39787,2.39787,9000000.0
2008-01-14 10:57:00,2.39871,2.40338,2.39871,2.40063,6000000.0
2008-01-14 10:58:00,2.40245,2.40245,2.39633,2.40095,7500000.0
2008-01-14 10:59:00,2.40069,2.40292,2.39843,2.40158,8750000.0
2008-01-14 11:00:00,2.40166,2.40324,2.39911,2.40164,11500000.0
2008-01-14 11:01:00,2.40119,2.40124,2.39595,2.39929,8250000.0
2008-01-14 11:02:00,2.40195,2.40195,2.39903,2.39981,7630000.0
2008-01-14 11:03:00,2.40294,2.40294,2.39867,2.40094,7500000.0
2008-01-14 11:04:00,2.39876,2.40183,2.39876,2.40183,6500000.0
2008-01-14 11:05:00,2.39958,2.40097,2.3977,2.39953,8250000.0
2008-01-14 11:06:00,2.40012,2.40131,2.39833,2.39948,6250000.0
2008-01-14 11:07:00,2.40103,2.40103,2.39571,2.39571,5880000.0
2008-01-14 11:08:00,2.40166,2.40166,2.39571,2.3984,8000000.0
2008-01-14 11:09:00,2.39993,2.40145,2.39684,2.40145,8750000.0
2008-01-14 11:10:00,2.40275,2.40275,2.39826,2.40206,7380000.0
2008-01-14 11:11:00,2.40188,2.40188,2.39581,2.39987,7500000.0
2008-01-14 11:12:00,2.40186,2.40186,2.39733,2.39733,5500000.0
2008-01-14 11:13:00,2.39921,2.40272,2.39921,2.40012,8880000.0
2008-01-14 11:14:00,2.40121,2.4024,2.39888,2.4024,7250000.0
2008-01-14 11:15:00,2.40074,2.40245,2.39863,2.39863,7380000.0
2008-01-14 11:16:00,2.40037,2.40201,2.39929,2.39929,8130000.0
2008-01-14 11:17:00,2.40273,2.40302,2.39667,2.4017,7880000.0
2008-01-14 11:18:00,2.40207,2.40247,2.39505,2.39818,7880000.0
2008-01-14 11:19:00,2.40143,2.4015,2.39687,2.39761,7000000.0
2008-01-14 11:20:00,2.39929,2.40011,2.39712,2.39997,6880000.0
2008-01-14 11:21:00,2.39979,2.3999,2.39612,2.39967,10500000.0
2008-01-14 11:22:00,2.39938,2.40044,2.39608,2.39608,6250000.0
2008-01-14 11:23:00,2.39861,2.4006,2.39623,2.40021,11000000.0
2008-01-14 11:24:00,2.40022,2.40022,2.39439,2.40008,10380000.0
2008-01-14 11:25:00,2.39889,2.40067,2.39524,2.40063,11000000.0
2008-01-14 11:26:00,2.3995,2.40068,2.39577,2.40068,10880000.0
2008-01-14 11:27:00,2.39499,2.39946,2.39499,2.39924,7000000.0
2008-01-14 11:28:00,2.40047,2.40088,2.3975,2.39916,10500000.0
2008-01-14 11:29:00,2.40057,2.4014,2.39576,2.4014,5500000.0
2008-01-14 11:30:00,2.39964,2.4008,2.39852,2.40059,8880000.0
2008-01-14 11:31:00,2.40192,2.40192,2.39622,2.40013,8500000.0
2008-01-14 11:32:00,2.40114,2.40117,2.39563,2.39969,11250000.0
2008-01-14 11:33:00,2.40096,2.40096,2.39775,2.40017,10010000.0
2008-01-14 11:34:00,2.4,2.40107,2.39805,2.40041,7130000.0
2008-01-14 11:35:00,2.39935,2.40014,2.39503,2.39796,10510000.0
2008-01-14 11:36:00,2.40084,2.40148,2.39952,2.39967,7500000.0
2008-01-14 11:37:00,2.39781,2.40102,2.39636,2.40102,12500000.0
2008-01-14 11:38:00,2.39686,2.40184,2.39671,2.40184,6130000.0
2008-01-14 11:39:00,2.40153,2.40166,2.39417,2.39946,11250000.0
2008-01-14 11:40:00,2.39839,2.40185,2.39803,2.40071,11750000.0
2008-01-14 11:41:00,2.4008,2.40202,2.39735,2.40202,9000000.0
2008-01-14 11:42:00,2.39992,2.40222,2.39781,2.40222,10250000.0
2008-01-14 11:43:00,2.40064,2.40247,2.39853,2.40222,8750000.0
2008-01-14 11:44:00,2.40286,2.40286,2.39908,2.4009,7000000.0
2008-01-14 11:45:00,2.39864,2.40111,2.39577,2.39651,7750000.0
2008-01-14 11:46:00,2.39961,2.40216,2.39754,2.40216,5750000.0
2008-01-14 11:47:00,2.39757,2.40171,2.39613,2.40171,8630000.0
2008-01-14 11:48:00,2.39884,2.40185,2.39728,2.40185,9500000.0
2008-01-14 11:49:00,2.40169,2.40169,2.39494,2.39794,9630000.0
2008-01-14 11:50:00,2.39945,2.40071,2.39911,2.40068,8500000.0
2008-01-14 11:51:00,2.39916,2.40189,2.39717,2.40047,7750000.0
2008-01-14 11:52:00,2.40252,2.40252,2.39847,2.40192,12880000.0
2008-01-14 11:53:00,2.4008,2.40173,2.39906,2.40136,5130000.0
2008-01-14 11:54:00,2.40182,2.40184,2.39676,2.39795,8880000.0
2008-01-14 11:55:00,2.40093,2.40184,2.39888,2.39967,11000000.0
2008-01-14 11:56:00,2.40075,2.40196,2.39812,2.40083,6500000.0
2008-01-14 11:57:00,2.39867,2.40233,2.39738,2.40069,8250000.0
2008-01-14 11:58:00,2.39807,2.40174,2.39807,2.39895,12630000.0
2008-01-14 11:59:00,2.40155,2.40155,2.39705,2.40112,8500000.0
2008-01-14 12:00:00,2.40111,2.40111,2.39704,2.40039,8250000.0
2008-01-14 12:01:00,2.39811,2.40088,2.3973,2.40058,11750000.0
2008-01-14 12:02:00,2.39588,2.4003,2.39588,2.39973,8750000.0
2008-01-14 12:03:00,2.40199,2.40222,2.39812,2.39895,6250000.0
2008-01-14 12:04:00,2.40024,2.40111,2.39742,2.40105,9750000.0
2008-01-14 12:05:00,2.40223,2.40231,2.39346,2.40005,10500000.0
2008-01-14 12:06:00,2.40138,2.40152,2.39687,2.401,6760000.0
2008-01-14 12:07:00,2.4001,2.4015,2.39597,2.39597,9250000.0
2008-01-14 12:08:00,2.40014,2.40095,2.39673,2.40095,8500000.0
2008-01-14 12:09:00,2.40049,2.40049,2.39389,2.39878,12250000.0
2008-01-14 12:10:00,2.40001,2.40001,2.39141,2.39808,14880000.0
2008-01-14 12:11:00,2.40026,2.40026,2.39737,2.39953,7880000.0
2008-01-14 12:12:00,2.39795,2.3996,2.39648,2.3996,10750000.0
2008-01-14 12:13:00,2.39872,2.40054,2.39332,2.39947,13130000.0
2008-01-14 12:14:00,2.40018,2.4008,2.39448,2.39957,10000000.0
2008-01-14 12:15:00,2.39677,2.40017,2.39677,2.39989,12000000.0
2008-01-14 12:16:00,2.39974,2.40046,2.39484,2.39965,8000000.0
2008-01-14 12:17:00,2.39959,2.40161,2.39803,2.40138,5500000.0
2008-01-14 12:18:00,2.39689,2.40111,2.39689,2.39738,6380000.0
2008-01-14 12:19:00,2.40195,2.40203,2.39474,2.3994,10000000.0
2008-01-14 12:20:00,2.39964,2.40151,2.39796,2.39796,7000000.0
2008-01-14 12:21:00,2.40095,2.40235,2.3962,2.39858,12750000.0
2008-01-14 12:22:00,2.40031,2.40168,2.39893,2.40168,8380000.0
2008-01-14 12:23:00,2.40115,2.40115,2.39577,2.39989,10500000.0
2008-01-14 12:24:00,2.39578,2.40082,2.39578,2.39803,6000000.0
2008-01-14 12:25:00,2.40125,2.40125,2.39918,2.40033,7250000.0
2008-01-14 12:26:00,2.40098,2.40125,2.39747,2.39863,9250000.0
2008-01-14 12:27:00,2.40025,2.40025,2.39464,2.39901,9130000.0
2008-01-14 12:28:00,2.39701,2.3992,2.39701,2.39843,12500000.0
2008-01-14 12:29:00,2.39612,2.40003,2.39612,2.39857,7750000.0
2008-01-14 12:30:00,2.40068,2.40068,2.39496,2.39624,6000000.0
2008-01-14 12:31:00,2.39841,2.39971,2.39499,2.39685,5750000.0
2008-01-14 12:32:00,2.39669,2.39819,2.39638,2.39818,6260000.0
2008-01-14 12:33:00,2.39949,2.39949,2.39432,2.39838,11500000.0
2008-01-14 12:34:00,2.39906,2.40025,2.39764,2.39902,10000000.0
2008-01-14 12:35:00,2.39664,2.39952,2.39523,2.39728,7750000.0
2008-01-14 12:36:00,2.39989,2.39993,2.39725,2.39993,5630000.0
2008-01-14 12:37:00,2.39531,2.40055,2.394,2.40055,12380000.0
2008-01-14 12:38:00,2.39954,2.40053,2.39181,2.40053,15250000.0
2008-01-14 12:39:00,2.39983,2.40069,2.39497,2.40046,6380000.0
2008-01-14 12:40:00,2.39413,2.39968,2.39413,2.39915,8880000.0
2008-01-14 12:41:00,2.39819,2.40088,2.39816,2.4008,6130000.0
2008-01-14 12:42:00,2.39955,2.40142,2.39589,2.40108,10500000.0
2008-01-14 12:43:00,2.40119,2.40119,2.39833,2.39944,7500000.0
2008-01-14 12:44:00,2.39888,2.40088,2.39787,2.40088,9130000.0
2008-01-14 12:45:00,2.39655,2.40015,2.39655,2.40015,6750000.0
2008-01-14 12:46:00,2.40019,2.40019,2.39289,2.39446,8760000.0
2008-01-14 12:47:00,2.39906,2.39925,2.39441,2.39925,8000000.0
2008-01-14 12:48:00,2.3979,2.39855,2.39543,2.39772,11750000.0
2008-01-14 12:49:00,2.39643,2.39824,2.39546,2.3956,6750000.0
2008-01-14 12:50:00,2.39673,2.39831,2.3943,2.398,11130000.0
2008-01-14 12:51:00,2.39821,2.39821,2.39286,2.39666,7880000.0
2008-01-14 12:52:00,2.39584,2.39704,2.39247,2.39263,6750000.0
2008-01-14 12:53:00,2.39717,2.39748,2.39416,2.39748,6500000.0
2008-01-14 12:54:00,2.39472,2.39893,2.39472,2.39853,9000000.0
2008-01-14 12:55:00,2.39512,2.39884,2.39357,2.39781,9750000.0
2008-01-14 12:56:00,2.39605,2.39768,2.39115,2.39205,10130000.0
2008-01-14 12:57:00,2.39819,2.39819,2.39292,2.39638,8250000.0
2008-01-14 12:58:00,2.39816,2.39832,2.39226,2.39668,10250000.0
2008-01-14 12:59:00,2.39665,2.39884,2.39519,2.39819,11130000.0
2008-01-14 13:00:00,2.39587,2.39802,2.39523,2.39767,8250000.0
2008-01-14 13:01:00,2.39604,2.39898,2.39429,2.39429,10000000.0
2008-01-14 13:02:00,2.39863,2.39863,2.39499,2.39499,8500000.0
2008-01-14 13:03:00,2.39595,2.39896,2.39339,2.39869,13380000.0
2008-01-14 13:04:00,2.39899,2.39899,2.39367,2.39639,13250000.0
2008-01-14 13:05:00,2.39804,2.40079,2.39585,2.39923,12880000.0
2008-01-14 13:06:00,2.39431,2.39948,2.39431,2.39825,7380000.0
2008-01-14 13:07:00,2.40055,2.40055,2.39454,2.39784,9750000.0
2008-01-14 13:08:00,2.39889,2.39889,2.393,2.39846,9500000.0
2008-01-14 13:09:00,2.39975,2.40072,2.39503,2.39503,6380000.0
2008-01-14 13:10:00,2.39732,2.3994,2.39642,2.39839,8880000.0
2008-01-14 13:11:00,2.39845,2.40038,2.39523,2.39803,12380000.0
2008-01-14 13:12:00,2.39851,2.39888,2.39635,2.3983,8000000.0
2008-01-14 13:13:00,2.39681,2.3986,2.39366,2.39653,12750000.0
2008-01-14 13:14:00,2.39458,2.39868,2.39458,2.39868,11750000.0
2008-01-14 13:15:00,2.39575,2.39845,2.39465,2.39486,7380000.0
2008-01-14 13:16:00,2.39852,2.39871,2.39408,2.3951,9250000.0
2008-01-14 13:17:00,2.39607,2.39917,2.39607,2.39891,6250000.0
2008-01-14 13:18:00,2.39957,2.40028,2.39567,2.40028,6630000.0
2008-01-14 13:19:00,2.39846,2.39846,2.39417,2.39805,9000000.0
2008-01-14 13:20:00,2.39729,2.39882,2.3972,2.39794,5880000.0
2008-01-14 13:21:00,2.3974,2.39852,2.39326,2.39843,7000000.0
2008-01-14 13:22:00,2.39818,2.39892,2.39514,2.39892,8750000.0
2008-01-14 13:23:00,2.39663,2.39847,2.39519,2.39841,14640000.0
2008-01-14 13:24:00,2.39906,2.39906,2.39388,2.39767,10000000.0
2008-01-14 13:25:00,2.39858,2.39922,2.396,2.39877,8250000.0
2008-01-14 13:26:00,2.39983,2.39983,2.39505,2.39806,7380000.0
2008-01-14 13:27:00,2.39868,2.39868,2.39374,2.39764,11500000.0
2008-01-14 13:28:00,2.39967,2.40019,2.3915,2.39712,8380000.0
2008-01-14 13:29:00,2.39425,2.39938,2.39425,2.39938,5750000.0
2008-01-14 13:30:00,2.39867,2.39867,2.39161,2.39773,10500000.0
2008-01-14 13:31:00,2.39898,2.39898,2.39497,2.39497,8750000.0
2008-01-14 13:32:00,2.39844,2.39874,2.39617,2.39874,7750000.0
2008-01-14 13:33:00,2.3971,2.39779,2.39298,2.39779,10500000.0
2008-01-14 13:34:00,2.39504,2.39851,2.39415,2.39851,7750000.0
2008-01-14 13:35:00,2.39741,2.39741,2.39095,2.39713,9750000.0
2008-01-14 13:36:00,2.39401,2.39798,2.3938,2.39764,9750000.0
2008-01-14 13:37:00,2.39661,2.39794,2.3936,2.3957,9760000.0
2008-01-14 13:38:00,2.39555,2.39647,2.39029,2.39647,8750000.0
2008-01-14 13:39:00,2.39332,2.39774,2.39208,2.39719,8380000.0
2008-01-14 13:40:00,2.39206,2.39784,2.39206,2.39466,8130000.0
2008-01-14 13:41:00,2.39648,2.39736,2.39428,2.39736,9000000.0
2008-01-14 13:42:00,2.39905,2.39909,2.39602,2.3973,5510000.0
2008-01-14 13:43:00,2.39864,2.39927,2.39685,2.39927,7000000.0
2008-01-14 13:44:00,2.40006,2.40006,2.39441,2.39851,8000000.0
2008-01-14 13:45:00,2.39565,2.39993,2.3956,2.3956,8130000.0
2008-01-14 13:46:00,2.39945,2.39963,2.39578,2.39963,6000000.0
2008-01-14 13:47:00,2.39568,2.39909,2.39568,2.39648,10130000.0
2008-01-14 13:48:00,2.39835,2.40012,2.39373,2.40012,10000000.0
2008-01-14 13:49:00,2.39798,2.39966,2.39652,2.39958,6000000.0
2008-01-14 13:50:00,2.39945,2.39945,2.39353,2.3958,9250000.0
2008-01-14 13:51:00,2.39884,2.39884,2.39408,2.3969,8250000.0
2008-01-14 13:52:00,2.39721,2.39806,2.39506,2.39769,14750000.0
2008-01-14 13:53:00,2.39724,2.39889,2.39374,2.39826,6250000.0
2008-01-14 13:54:00,2.39844,2.39844,2.39507,2.39507,7750000.0
2008-01-14 13:55:00,2.39847,2.3987,2.39558,2.39647,11000000.0
2008-01-14 13:56:00,2.39651,2.40013,2.39536,2.39601,8380000.0
2008-01-14 13:57:00,2.39665,2.3995,2.39598,2.39605,9250000.0
2008-01-14 13:58:00,2.39787,2.40068,2.39433,2.39845,6750000.0
2008-01-14 13:59:00,2.3987,2.40022,2.39758,2.39884,5750000.0
2008-01-14 14:00:00,2.395,2.40047,2.395,2.39932,10500000.0
2008-01-14 14:01:00,2.39704,2.40079,2.3961,2.40079,10380000.0
2008-01-14 14:02:00,2.40025,2.40111,2.39849,2.40111,9250000.0
2008-01-14 14:03:00,2.39938,2.40026,2.39558,2.39586,7000000.0
2008-01-14 14:04:00,2.39901,2.4009,2.39369,2.4009,5500000.0
2008-01-14 14:05:00,2.39867,2.40077,2.39676,2.39789,6000000.0
2008-01-14 14:06:00,2.39926,2.40115,2.39437,2.40012,8500000.0
2008-01-14 14:07:00,2.4008,2.4008,2.39525,2.39988,7250000.0
2008-01-14 14:08:00,2.39894,2.40192,2.3947,2.4005,7750000.0
2008-01-14 14:09:00,2.40037,2.40082,2.39749,2.3984,5250000.0
2008-01-14 14:10:00,2.40176,2.40247,2.39731,2.39731,12130000.0
2008-01-14 14:11:00,2.40054,2.40152,2.39798,2.40068,5500000.0
2008-01-14 14:12:00,2.39958,2.40044,2.39642,2.39906,7500000.0
2008-01-14 14:13:00,2.39862,2.40081,2.39755,2.39925,8000000.0
2008-01-14 14:14:00,2.40053,2.40057,2.39744,2.39975,6750000.0
2008-01-14 14:15:00,2.3988,2.3993,2.39475,2.3993,12500000.0
2008-01-14 14:16:00,2.40238,2.40238,2.3989,2.40129,9000000.0
2008-01-14 14:17:00,2.399,2.40072,2.39621,2.39866,10250000.0
2008-01-14 14:18:00,2.39945,2.40045,2.39534,2.40045,9500000.0
2008-01-14 14:19:00,2.39843,2.39983,2.39297,2.39681,12500000.0
2008-01-14 14:20:00,2.39988,2.40124,2.39436,2.39814,8500000.0
2008-01-14 14:21:00,2.4005,2.40238,2.39807,2.40238,10500000.0
2008-01-14 14:22:00,2.39663,2.40157,2.39663,2.39982,8000000.0
2008-01-14 14:23:00,2.40068,2.40204,2.39934,2.40062,12000000.0
2008-01-14 14:24:00,2.40075,2.40181,2.39784,2.40073,15000000.0
2008-01-14 14:25:00,2.40166,2.40167,2.39927,2.40167,12250000.0
2008-01-14 14:26:00,2.40193,2.40382,2.39773,2.40187,12250000.0
2008-01-14 14:27:00,2.40189,2.40239,2.39838,2.39838,6630000.0
2008-01-14 14:28:00,2.40179,2.40183,2.39805,2.39805,8880000.0
2008-01-14 14:29:00,2.40245,2.40245,2.39768,2.39768,5880000.0
2008-01-14 14:30:00,2.39949,2.40224,2.39949,2.40126,7750000.0
2008-01-14 14:31:00,2.40093,2.40252,2.39877,2.39877,9250000.0
2008-01-14 14:32:00,2.40188,2.40254,2.39823,2.39995,9000000.0
2008-01-14 14:33:00,2.40105,2.4033,2.39976,2.39976,7500000.0
2008-01-14 14:34:00,2.40327,2.40358,2.39667,2.40239,10130000.0
2008-01-14 14:35:00,2.39976,2.40402,2.39976,2.40311,11130000.0
2008-01-14 14:36:00,2.40344,2.40404,2.4001,2.40404,8750000.0
2008-01-14 14:37:00,2.40112,2.40388,2.39973,2.40388,9880000.0
2008-01-14 14:38:00,2.40369,2.40369,2.40054,2.40086,10500000.0
2008-01-14 14:39:00,2.4037,2.4037,2.39884,2.39978,8500000.0
2008-01-14 14:40:00,2.40179,2.40545,2.40039,2.40411,8000000.0
2008-01-14 14:41:00,2.40335,2.40335,2.40059,2.40067,6630000.0
2008-01-14 14:42:00,2.40198,2.4027,2.39956,2.4025,10500000.0
2008-01-14 14:43:00,2.40322,2.40356,2.39779,2.40144,7760000.0
2008-01-14 14:44:00,2.40268,2.40319,2.39986,2.40118,6500000.0
2008-01-14 14:45:00,2.39666,2.40302,2.39666,2.39802,5750000.0
2008-01-14 14:46:00,2.40333,2.40345,2.39791,2.39923,7750000.0
2008-01-14 14:47:00,2.40338,2.40338,2.39852,2.39958,7750000.0
2008-01-14 14:48:00,2.40207,2.40217,2.39738,2.40086,9630000.0
2008-01-14 14:49:00,2.3979,2.40175,2.3979,2.40136,15750000.0
2008-01-14 14:50:00,2.40187,2.40273,2.39607,2.40063,5250000.0
2008-01-14 14:51:00,2.39969,2.40117,2.39966,2.40117,5880000.0
2008-01-14 14:52:00,2.39958,2.40123,2.39431,2.39602,12250000.0
2008-01-14 14:53:00,2.39826,2.40083,2.39607,2.39721,6500000.0
2008-01-14 14:54:00,2.40064,2.40099,2.39726,2.39735,12750000.0
2008-01-14 14:55:00,2.39759,2.40051,2.39733,2.40051,7500000.0
2008-01-14 14:56:00,2.39936,2.40039,2.39351,2.39351,11000000.0
2008-01-14 14:57:00,2.40175,2.40175,2.39586,2.39848,9000000.0
2008-01-14 14:58:00,2.39746,2.40039,2.39681,2.39764,8130000.0
2008-01-14 14:59:00,2.39937,2.40044,2.39678,2.39962,10250000.0
2008-01-14 15:00:00,2.39432,2.40112,2.39432,2.39908,11500000.0
2008-01-14 15:01:00,2.40083,2.40083,2.39611,2.3987,5130000.0
2008-01-14 15:02:00,2.39867,2.40101,2.39656,2.39975,8630000.0
2008-01-14 15:03:00,2.40128,2.40224,2.39673,2.39925,14250000.0
2008-01-14 15:04:00,2.40068,2.40161,2.39642,2.39836,11130000.0
2008-01-14 15:05:00,2.40035,2.4013,2.3968,2.40055,13380000.0
2008-01-14 15:06:00,2.4014,2.4014,2.39622,2.39947,13750000.0
2008-01-14 15:07:00,2.40012,2.40149,2.3955,2.40149,10500000.0
2008-01-14 15:08:00,2.40007,2.40183,2.39621,2.39831,7130000.0
2008-01-14 15:09:00,2.40069,2.40147,2.39785,2.39852,11750000.0
2008-01-14 15:10:00,2.39949,2.4007,2.39712,2.39783,10000000.0
2008-01-14 15:11:00,2.40033,2.40205,2.39751,2.39788,8630000.0
2008-01-14 15:12:00,2.39931,2.40051,2.39844,2.40016,7130000.0
2008-01-14 15:13:00,2.39871,2.39971,2.398,2.39821,8000000.0
2008-01-14 15:14:00,2.39922,2.40043,2.39637,2.40043,10000000.0
2008-01-14 15:15:00,2.39741,2.39887,2.39505,2.39887,7250000.0
2008-01-14 15:16:00,2.39853,2.40075,2.39645,2.39926,11750000.0
2008-01-14 15:17:00,2.39733,2.4,2.39705,2.39937,8750000.0
2008-01-14 15:18:00,2.39965,2.40033,2.39613,2.40022,7750000.0
2008-01-14 15:19:00,2.39984,2.40009,2.39657,2.39657,12250000.0
2008-01-14 15:20:00,2.39859,2.40043,2.39679,2.40043,8880000.0
2008-01-14 15:21:00,2.39612,2.39995,2.39612,2.39995,6500000.0
2008-01-14 15:22:00,2.40023,2.40078,2.39577,2.39816,9000000.0
2008-01-14 15:23:00,2.40066,2.40066,2.39496,2.40054,9500000.0
2008-01-14 15:24:00,2.39854,2.4012,2.39525,2.4012,6010000.0
2008-01-14 15:25:00,2.39817,2.40196,2.39577,2.40196,8500000.0
2008-01-14 15:26:00,2.39988,2.40182,2.39725,2.39825,6000000.0
2008-01-14 15:27:00,2.39949,2.40029,2.39478,2.39949,10500000.0
2008-01-14 15:28:00,2.40018,2.40137,2.39821,2.40137,10750000.0
2008-01-14 15:29:00,2.40029,2.40153,2.39848,2.40153,6500000.0
2008-01-14 15:30:00,2.39854,2.4024,2.39801,2.39978,8250000.0
2008-01-14 15:31:00,2.40005,2.40088,2.39723,2.39728,11750000.0
2008-01-14 15:32:00,2.40095,2.40159,2.39794,2.40159,7380000.0
2008-01-14 15:33:00,2.40004,2.40096,2.39716,2.40096,14750000.0
2008-01-14 15:34:00,2.39967,2.40127,2.39822,2.39822,6750000.0
2008-01-14 15:35:00,2.39907,2.40154,2.39714,2.39983,9500000.0
2008-01-14 15:36:00,2.40145,2.40145,2.3975,2.40115,7750000.0
2008-01-14 15:37:00,2.39956,2.40152,2.39577,2.40152,5500000.0
2008-01-14 15:38:00,2.39939,2.4019,2.3984,2.39889,9500000.0
2008-01-14 15:39:00,2.39844,2.40009,2.39406,2.39716,7750000.0
2008-01-14 15:40:00,2.39684,2.40127,2.39684,2.40099,7000000.0
2008-01-14 15:41:00,2.39946,2.40056,2.39837,2.40056,7130000.0
2008-01-14 15:42:00,2.39817,2.3998,2.39357,2.39357,6250000.0
2008-01-14 15:43:00,2.39853,2.39954,2.39595,2.39703,11250000.0
2008-01-14 15:44:00,2.40031,2.40048,2.39657,2.39837,6500000.0
2008-01-14 15:45:00,2.4005,2.40065,2.39592,2.40065,7380000.0
2008-01-14 15:46:00,2.3998,2.40046,2.39633,2.39718,6500000.0
2008-01-14 15:47:00,2.39887,2.40018,2.39697,2.39964,9880000.0
2008-01-14 15:48:00,2.39482,2.40067,2.39482,2.39587,5880000.0
2008-01-14 15:49:00,2.40033,2.40036,2.39285,2.40033,8750000.0
2008-01-14 15:50:00,2.39867,2.39919,2.39511,2.39861,8130000.0
2008-01-14 15:51:00,2.3972,2.39962,2.39494,2.39891,9750000.0
2008-01-14 15:52:00,2.39923,2.39955,2.39742,2.39955,6500000.0
2008-01-14 15:53:00,2.40026,2.40076,2.39622,2.39747,8880000.0
2008-01-14 15:54:00,2.40075,2.40075,2.39659,2.39871,6250000.0
2008-01-14 15:55:00,2.39812,2.39937,2.39469,2.39903,6250000.0
2008-01-14 15:56:00,2.39902,2.39959,2.395,2.39845,5250000.0
2008-01-14 15:57:00,2.39949,2.40015,2.39694,2.39985,9750000.0
2008-01-14 15:58:00,2.39696,2.39974,2.39583,2.39974,7000000.0
2008-01-14 15:59:00,2.39885,2.39947,2.39724,2.39827,9500000.0
2008-01-14 16:00:00,2.39874,2.39874,2.39526,2.39763,12000000.0
2008-01-14 16:01:00,2.39696,2.39913,2.39481,2.39819,6500000.0
2008-01-14 16:02:00,2.3976,2.39762,2.39331,2.39737,12750000.0
2008-01-14 16:03:00,2.39901,2.39942,2.39457,2.39579,9500000.0
2008-01-14 16:04:00,2.39816,2.39816,2.39479,2.39751,10510000.0
2008-01-14 16:05:00,2.398,2.399,2.39659,2.399,11000000.0
2008-01-14 16:06:00,2.39677,2.39866,2.39375,2.39412,9250000.0
2008-01-14 16:07:00,2.39828,2.39886,2.39556,2.3985,12130000.0
2008-01-14 16:08:00,2.39584,2.39902,2.39311,2.39415,14000000.0
2008-01-14 16:09:00,2.39778,2.39934,2.39244,2.39441,8000000.0
2008-01-14 16:10:00,2.39941,2.39941,2.39289,2.39785,9880000.0
2008-01-14 16:11:00,2.3983,2.39985,2.39749,2.39982,7750000.0
2008-01-14 16:12:00,2.39825,2.39963,2.39578,2.39812,6500000.0
2008-01-14 16:13:00,2.39926,2.40022,2.39669,2.39934,11500000.0
2008-01-14 16:14:00,2.39956,2.40003,2.39655,2.39927,11880000.0
2008-01-14 16:15:00,2.39799,2.39983,2.39579,2.39579,6500000.0
2008-01-14 16:16:00,2.39941,2.39941,2.39478,2.39839,7500000.0
2008-01-14 16:17:00,2.39921,2.39928,2.39515,2.39928,18750000.0
2008-01-14 16:18:00,2.39827,2.39868,2.39354,2.39824,5750000.0
2008-01-14 16:19:00,2.39881,2.39888,2.39524,2.39626,7380000.0
2008-01-14 16:20:00,2.39674,2.39859,2.39622,2.39783,14000000.0
2008-01-14 16:21:00,2.39644,2.39839,2.39567,2.39567,5500000.0
2008-01-14 16:22:00,2.39714,2.39866,2.39479,2.39769,7750000.0
2008-01-14 16:23:00,2.39792,2.39955,2.39282,2.39955,5750000.0
2008-01-14 16:24:00,2.39856,2.39856,2.39383,2.3976,9750000.0
2008-01-14 16:25:00,2.39629,2.39727,2.3941,2.39549,5500000.0
2008-01-14 16:26:00,2.39681,2.39861,2.39429,2.39536,11880000.0
2008-01-14 16:27:00,2.39653,2.3971,2.3932,2.3932,10750000.0
2008-01-14 16:28:00,2.39712,2.39773,2.39544,2.39605,10750000.0
2008-01-14 16:29:00,2.39707,2.39737,2.39362,2.39462,6630000.0
2008-01-14 16:30:00,2.39808,2.39838,2.39484,2.39484,11500000.0
2008-01-14 16:31:00,2.39456,2.39769,2.39108,2.39769,6250000.0
2008-01-14 16:32:00,2.39374,2.39634,2.39215,2.39399,9500000.0
2008-01-14 16:33:00,2.39456,2.3972,2.39414,2.39563,9500000.0
2008-01-14 16:34:00,2.39164,2.39707,2.39083,2.39707,14510000.0
2008-01-14 16:35:00,2.39649,2.39675,2.39068,2.39675,13130000.0
2008-01-14 16:36:00,2.39467,2.39624,2.38896,2.39312,14380000.0
2008-01-14 16:37:00,2.39685,2.39685,2.39437,2.39534,5250000.0
2008-01-14 16:38:00,2.39579,2.39579,2.39017,2.3948,11760000.0
2008-01-14 16:39:00,2.3919,2.39595,2.3911,2.39431,8380000.0
2008-01-14 16:40:00,2.39691,2.39757,2.39338,2.39757,7500000.0
2008-01-14 16:41:00,2.39671,2.39708,2.39246,2.39418,6750000.0
2008-01-14 16:42:00,2.39522,2.39675,2.39285,2.39541,6500000.0
2008-01-14 16:43:00,2.39683,2.39725,2.39305,2.39531,10380000.0
2008-01-14 16:44:00,2.39595,2.39791,2.39429,2.39612,9130000.0
2008-01-14 16:45:00,2.39295,2.39801,2.39197,2.39663,9500000.0
2008-01-14 16:46:00,2.39683,2.39713,2.3926,2.39587,12630000.0
2008-01-14 16:47:00,2.39772,2.39868,2.39446,2.39743,13250000.0
2008-01-14 16:48:00,2.39649,2.39818,2.39503,2.39818,5630000.0
2008-01-14 16:49:00,2.39529,2.39877,2.39379,2.39703,10760000.0
2008-01-14 16:50:00,2.39676,2.39769,2.39333,2.39701,6250000.0
2008-01-14 16:51:00,2.39668,2.39683,2.39282,2.39504,9500000.0
2008-01-14 16:52:00,2.3962,2.39646,2.39307,2.39646,7500000.0
2008-01-14 16:53:00,2.39291,2.39676,2.38938,2.39514,14000000.0
2008-01-14 16:54:00,2.39309,2.39659,2.39309,2.39658,8750000.0
2008-01-14 16:55:00,2.39541,2.39621,2.39091,2.39432,6250000.0
2008-01-14 16:56:00,2.39331,2.39644,2.39125,2.39601,9630000.0
2008-01-14 16:57:00,2.39461,2.397,2.39436,2.3969,7250000.0
2008-01-14 16:58:00,2.39533,2.39697,2.39288,2.39443,13630000.0
2008-01-14 16:59:00,2.39663,2.39667,2.39434,2.39667,8750000.0
2008-01-14 17:00:00,2.39767,2.39767,2.39443,2.39443,6630000.0
2008-01-14 17:01:00,2.39733,2.39733,2.39265,2.39491,11000000.0
2008-01-14 17:02:00,2.3985,2.3985,2.39312,2.39496,9250000.0
2008-01-14 17:03:00,2.39655,2.39853,2.39303,2.39393,8750000.0
2008-01-14 17:04:00,2.39767,2.39852,2.3956,2.39762,11250000.0
2008-01-14 17:05:00,2.39833,2.40022,2.3952,2.39946,6250000.0
2008-01-14 17:06:00,2.39993,2.40005,2.39616,2.39953,5250000.0
2008-01-14 17:07:00,2.4001,2.40068,2.39761,2.3993,7250000.0
2008-01-14 17:08:00,2.39821,2.3992,2.39716,2.39716,11260000.0
2008-01-14 17:09:00,2.39592,2.39824,2.39557,2.39569,7510000.0
2008-01-14 17:10:00,2.39569,2.39783,2.39144,2.39783,12010000.0
2008-01-14 17:11:00,2.39689,2.39715,2.39532,2.39546,5500000.0
2008-01-14 17:12:00,2.39744,2.3977,2.39374,2.39746,7500000.0
2008-01-14 17:13:00,2.39691,2.39711,2.39376,2.39711,11250000.0
2008-01-14 17:14:00,2.39596,2.39654,2.39154,2.396,7500000.0
2008-01-14 17:15:00,2.39489,2.39664,2.3898,2.39599,8380000.0
2008-01-14 17:16:00,2.39472,2.39667,2.39375,2.39667,10000000.0
2008-01-14 17:17:00,2.39598,2.39808,2.39504,2.39808,8250000.0
2008-01-14 17:18:00,2.39431,2.3986,2.39431,2.39605,9000000.0
2008-01-14 17:19:00,2.39414,2.39937,2.3935,2.39937,9250000.0
2008-01-14 17:20:00,2.39867,2.39916,2.39511,2.39511,7500000.0
2008-01-14 17:21:00,2.39692,2.39746,2.39441,2.39746,7250000.0
2008-01-14 17:22:00,2.39613,2.39806,2.39459,2.39806,16250000.0
2008-01-14 17:23:00,2.39667,2.399,2.39391,2.39893,10880000.0
2008-01-14 17:24:00,2.39424,2.39794,2.39311,2.39794,10380000.0
2008-01-14 17:25:00,2.39909,2.39909,2.39073,2.39497,8750000.0
2008-01-14 17:26:00,2.39431,2.39786,2.39131,2.39578,10750000.0
2008-01-14 17:27:00,2.39629,2.39827,2.3951,2.39827,8750000.0
2008-01-14 17:28:00,2.39427,2.39736,2.3934,2.39348,12000000.0
2008-01-14 17:29:00,2.39533,2.39871,2.39168,2.39583,9630000.0
2008-01-14 17:30:00,2.3989,2.39894,2.39637,2.39875,9250000.0
2008-01-14 17:31:00,2.39791,2.39904,2.39469,2.39469,10130000.0
2008-01-14 17:32:00,2.39885,2.39998,2.39365,2.39876,7000000.0
2008-01-14 17:33:00,2.3977,2.39955,2.39714,2.39945,5250000.0
2008-01-14 17:34:00,2.39877,2.40027,2.3959,2.39638,9750000.0
2008-01-14 17:35:00,2.39836,2.39881,2.39492,2.39881,7250000.0
2008-01-14 17:36:00,2.39892,2.39945,2.39686,2.3976,9250000.0
2008-01-14 17:37:00,2.39654,2.39801,2.3952,2.3969,6250000.0
2008-01-14 17:38:00,2.39756,2.39939,2.39565,2.39939,10000000.0
2008-01-14 17:39:00,2.39487,2.39812,2.39383,2.39805,9500000.0
2008-01-14 17:40:00,2.39864,2.3991,2.39491,2.39832,5250000.0
2008-01-14 17:41:00,2.39559,2.39833,2.39559,2.39655,11500000.0
2008-01-14 17:42:00,2.39847,2.3998,2.39572,2.39572,7750000.0
2008-01-14 17:43:00,2.3973,2.39842,2.39536,2.39842,5250000.0
2008-01-14 17:44:00,2.39811,2.39824,2.39341,2.39789,9750000.0
2008-01-14 17:45:00,2.39846,2.39846,2.39293,2.39737,8130000.0
2008-01-14 17:46:00,2.39537,2.39773,2.39338,2.39638,7250000.0
2008-01-14 17:47:00,2.3972,2.39923,2.39457,2.39923,9880000.0
2008-01-14 17:48:00,2.39563,2.39923,2.39563,2.39616,7250000.0
2008-01-14 17:49:00,2.39848,2.39903,2.39548,2.39845,9750000.0
2008-01-14 17:50:00,2.39725,2.39888,2.39254,2.3929,12250000.0
2008-01-14 17:51:00,2.39698,2.39838,2.39323,2.39838,6500000.0
2008-01-14 17:52:00,2.39852,2.39893,2.39489,2.39496,10880000.0
2008-01-14 17:53:00,2.39489,2.39776,2.39466,2.39466,7750000.0
2008-01-14 17:54:00,2.39598,2.39702,2.38817,2.39702,10250000.0
2008-01-14 17:55:00,2.39788,2.39788,2.3943,2.39782,15380000.0
2008-01-14 17:56:00,2.39705,2.39737,2.39211,2.39579,16750000.0
2008-01-14 17:57:00,2.39696,2.39756,2.38962,2.39563,15250000.0
2008-01-14 17:58:00,2.39559,2.39612,2.39423,2.39573,7750000.0
2008-01-14 17:59:00,2.39421,2.39698,2.39141,2.39531,11500000.0
2008-01-14 18:00:00,2.3966,2.39741,2.39352,2.39419,11760000.0
2008-01-14 18:01:00,2.3946,2.39573,2.38859,2.39275,7000000.0
2008-01-14 18:02:00,2.39469,2.39622,2.39181,2.3949,12250000.0
2008-01-14 18:03:00,2.3953,2.39605,2.39179,2.39572,8880000.0
2008-01-14 18:04:00,2.3923,2.39535,2.38896,2.39305,10500000.0
2008-01-14 18:05:00,2.39561,2.39578,2.39161,2.39464,7000000.0
2008-01-14 18:06:00,2.39568,2.39568,2.39138,2.39335,9000000.0
2008-01-14 18:07:00,2.39345,2.39434,2.39122,2.3932,7000000.0
2008-01-14 18:08:00,2.39424,2.39442,2.38996,2.39263,8630000.0
2008-01-14 18:09:00,2.39207,2.39371,2.39078,2.39275,6250000.0
2008-01-14 18:10:00,2.39578,2.39597,2.39289,2.39289,6250000.0
2008-01-14 18:11:00,2.3955,2.3955,2.3923,2.3938,7750000.0
2008-01-14 18:12:00,2.39322,2.39497,2.39158,2.3941,5250000.0
2008-01-14 18:13:00,2.39533,2.39533,2.39107,2.39256,7500000.0
2008-01-14 18:14:00,2.39119,2.39546,2.38921,2.39438,9250000.0
2008-01-14 18:15:00,2.39427,2.39531,2.39305,2.3952,14510000.0
2008-01-14 18:16:00,2.39551,2.39551,2.38964,2.39458,6500000.0
2008-01-14 18:17:00,2.39562,2.39622,2.39155,2.39369,9130000.0
2008-01-14 18:18:00,2.39267,2.39438,2.38974,2.39341,5880000.0
2008-01-14 18:19:00,2.39443,2.39449,2.39021,2.39197,14500000.0
2008-01-14 18:20:00,2.39531,2.39531,2.38995,2.39187,8380000.0
2008-01-14 18:21:00,2.39248,2.39381,2.38865,2.39381,10250000.0
2008-01-14 18:22:00,2.39367,2.39398,2.38993,2.39151,6500000.0
2008-01-14 18:23:00,2.39299,2.39343,2.38853,2.38853,10000000.0
2008-01-14 18:24:00,2.39119,2.3937,2.39036,2.39095,11000000.0
2008-01-14 18:25:00,2.39342,2.39342,2.39075,2.39075,10630000.0
2008-01-14 18:26:00,2.39086,2.39314,2.38927,2.39195,7500000.0
2008-01-14 18:27:00,2.39173,2.39275,2.38855,2.39265,12250000.0
2008-01-14 18:28:00,2.39321,2.39427,2.39054,2.39427,11500000.0
2008-01-14 18:29:00,2.39194,2.39345,2.3872,2.39142,8750000.0
2008-01-14 18:30:00,2.39414,2.39423,2.39023,2.39423,19630000.0
2008-01-14 18:31:00,2.39367,2.39404,2.39092,2.39334,8500000.0
2008-01-14 18:32:00,2.3949,2.39494,2.3905,2.3905,5500000.0
2008-01-14 18:33:00,2.39339,2.39571,2.38873,2.39291,11250000.0
2008-01-14 18:34:00,2.39558,2.39639,2.39406,2.3944,9130000.0
2008-01-14 18:35:00,2.39301,2.39701,2.39217,2.39413,12500000.0
2008-01-14 18:36:00,2.39449,2.39733,2.39384,2.39713,5500000.0
2008-01-14 18:37:00,2.39596,2.39709,2.39243,2.39644,13000000.0
2008-01-14 18:38:00,2.39562,2.39653,2.39222,2.3958,9630000.0
2008-01-14 18:39:00,2.39459,2.39714,2.39284,2.39682,10130000.0
2008-01-14 18:40:00,2.39417,2.39715,2.39311,2.3966,8250000.0
2008-01-14 18:41:00,2.39442,2.39686,2.39237,2.39637,9500000.0
2008-01-14 18:42:00,2.39739,2.39752,2.3882,2.39494,10380000.0
2008-01-14 18:43:00,2.39264,2.39701,2.39081,2.39701,8500000.0
2008-01-14 18:44:00,2.3961,2.39797,2.39278,2.39692,9880000.0
2008-01-14 18:45:00,2.39539,2.39722,2.39037,2.39422,8250000.0
2008-01-14 18:46:00,2.39434,2.39712,2.39249,2.39712,5500000.0
2008-01-14 18:47:00,2.39703,2.39703,2.39477,2.39626,5500000.0
2008-01-14 18:48:00,2.3974,2.3974,2.39073,2.3963,7750000.0
2008-01-14 18:49:00,2.39601,2.39612,2.39038,2.39437,11500000.0
2008-01-14 18:50:00,2.39721,2.39755,2.39487,2.39664,7000000.0
2008-01-14 18:51:00,2.39366,2.39694,2.39366,2.39611,11380000.0
2008-01-14 18:52:00,2.39763,2.39763,2.393,2.39682,9000000.0
2008-01-14 18:53:00,2.39513,2.39759,2.39319,2.39613,10500000.0
2008-01-14 18:54:00,2.39745,2.39745,2.39405,2.39469,7250000.0
2008-01-14 18:55:00,2.39781,2.39781,2.39383,2.39383,5250000.0
2008-01-14 18:56:00,2.3974,2.39877,2.3937,2.39568,13500000.0
2008-01-14 18:57:00,2.39241,2.39735,2.39224,2.39668,10500000.0
2008-01-14 18:58:00,2.39342,2.397,2.39342,2.39559,7630000.0
2008-01-14 18:59:00,2.39699,2.39699,2.3926,2.39535,8500000.0
2008-01-14 19:00:00,2.39414,2.39703,2.39325,2.3942,11750000.0
2008-01-14 19:01:00,2.39714,2.39714,2.39313,2.39332,6130000.0
2008-01-14 19:02:00,2.39679,2.39722,2.39374,2.39696,7250000.0
2008-01-14 19:03:00,2.39659,2.39791,2.39268,2.39626,5630000.0
2008-01-14 19:04:00,2.39808,2.39808,2.3917,2.39212,12380000.0
2008-01-14 19:05:00,2.39752,2.39778,2.39558,2.39662,6250000.0
2008-01-14 19:06:00,2.39693,2.39817,2.39191,2.39443,13000000.0
2008-01-14 19:07:00,2.39861,2.39861,2.39168,2.39476,6000000.0
2008-01-14 19:08:00,2.39561,2.39785,2.39553,2.39783,7000000.0
2008-01-14 19:09:00,2.39769,2.39769,2.39408,2.39408,5750000.0
2008-01-14 19:10:00,2.3986,2.3986,2.39403,2.39798,12250000.0
2008-01-14 19:11:00,2.39733,2.3986,2.39085,2.3979,7380000.0
2008-01-14 19:12:00,2.3927,2.39743,2.39242,2.39743,8750000.0
2008-01-14 19:13:00,2.39426,2.39808,2.39176,2.39549,12250000.0
2008-01-14 19:14:00,2.39711,2.39812,2.39296,2.39812,8000000.0
2008-01-14 19:15:00,2.39579,2.39714,2.39426,2.3951,5250000.0
2008-01-14 19:16:00,2.39679,2.39757,2.39365,2.39757,6880000.0
2008-01-14 19:17:00,2.39714,2.39714,2.39037,2.39402,7000000.0
2008-01-14 19:18:00,2.39799,2.39799,2.39036,2.39036,10250000.0
2008-01-14 19:19:00,2.39651,2.39785,2.39501,2.39501,12250000.0
2008-01-14 19:20:00,2.3947,2.39738,2.3947,2.39738,7500000.0
2008-01-14 19:21:00,2.39861,2.39923,2.39733,2.3986,7750000.0
2008-01-14 19:22:00,2.39767,2.3979,2.39392,2.39566,10750000.0
2008-01-14 19:23:00,2.39804,2.39804,2.39407,2.39407,6630000.0
2008-01-14 19:24:00,2.39064,2.39645,2.39043,2.39645,10750000.0
2008-01-14 19:25:00,2.39286,2.39648,2.39233,2.39405,6250000.0
2008-01-14 19:26:00,2.39618,2.3978,2.39275,2.39756,11500000.0
2008-01-14 19:27:00,2.39742,2.3979,2.39154,2.39577,9500000.0
2008-01-14 19:28:00,2.3965,2.39661,2.39349,2.39608,8750000.0
2008-01-14 19:29:00,2.39602,2.39744,2.39432,2.39658,12250000.0
2008-01-14 19:30:00,2.3977,2.398,2.39137,2.398,7250000.0
2008-01-14 19:31:00,2.39777,2.39777,2.3936,2.3946,10000000.0
2008-01-14 19:32:00,2.39737,2.39737,2.39002,2.39589,8250000.0
2008-01-14 19:33:00,2.39556,2.39556,2.39032,2.3954,10250000.0
2008-01-14 19:34:00,2.39483,2.39772,2.39347,2.39638,9500000.0
2008-01-14 19:35:00,2.39717,2.39747,2.39436,2.39472,5500000.0
2008-01-14 19:36:00,2.393,2.39718,2.39247,2.39501,13500000.0
2008-01-14 19:37:00,2.39222,2.39675,2.39142,2.39633,10880000.0
2008-01-14 19:38:00,2.39392,2.39754,2.39311,2.39754,7380000.0
2008-01-14 19:39:00,2.39453,2.39545,2.39385,2.39545,10000000.0
2008-01-14 19:40:00,2.39768,2.39768,2.39362,2.39683,6750000.0
2008-01-14 19:41:00,2.3944,2.39679,2.39221,2.39288,9250000.0
2008-01-14 19:42:00,2.39496,2.3968,2.3942,2.3942,8250000.0
2008-01-14 19:43:00,2.39658,2.39661,2.39076,2.39374,8000000.0
2008-01-14 19:44:00,2.39407,2.39663,2.39113,2.3923,8500000.0
2008-01-14 19:45:00,2.39605,2.39706,2.39143,2.39603,6000000.0
2008-01-14 19:46:00,2.39389,2.39704,2.39147,2.39243,13130000.0
2008-01-14 19:47:00,2.39415,2.39726,2.39288,2.39503,8500000.0
2008-01-14 19:48:00,2.39758,2.39758,2.38998,2.39356,8250000.0
2008-01-14 19:49:00,2.39772,2.39772,2.3914,2.39719,7750000.0
2008-01-14 19:50:00,2.39785,2.39785,2.39207,2.39572,6500000.0
2008-01-14 19:51:00,2.39685,2.39685,2.39316,2.39316,5750000.0
2008-01-14 19:52:00,2.39478,2.39762,2.39478,2.39615,6250000.0
2008-01-14 19:53:00,2.39682,2.39785,2.39438,2.39785,8000000.0
2008-01-14 19:54:00,2.39657,2.39695,2.39262,2.39695,11250000.0
2008-01-14 19:55:00,2.39462,2.39866,2.39167,2.39866,10750000.0
2008-01-14 19:56:00,2.39554,2.39767,2.39386,2.39632,11000000.0
2008-01-14 19:57:00,2.39871,2.39871,2.39385,2.39469,11380000.0
2008-01-14 19:58:00,2.39895,2.39895,2.39077,2.39424,7130000.0
2008-01-14 19:59:00,2.39427,2.39784,2.39163,2.39717,7500000.0
2008-01-14 20:00:00,2.39765,2.39774,2.39363,2.39369,10750000.0
2008-01-14 20:01:00,2.39514,2.39572,2.39401,2.39401,5500000.0
2008-01-14 20:02:00,2.39606,2.39645,2.39046,2.39419,8130000.0
2008-01-14 20:03:00,2.3978,2.3978,2.39249,2.39615,10010000.0
2008-01-14 20:04:00,2.39456,2.39676,2.39347,2.39558,6630000.0
2008-01-14 20:05:00,2.39685,2.39685,2.39504,2.39668,8880000.0
2008-01-14 20:06:00,2.39668,2.3967,2.39294,2.39294,9760000.0
2008-01-14 20:07:00,2.39442,2.39718,2.39215,2.39718,8000000.0
2008-01-14 20:08:00,2.39572,2.39659,2.3937,2.39563,6250000.0
2008-01-14 20:09:00,2.39768,2.39796,2.39399,2.39482,10500000.0
2008-01-14 20:10:00,2.39046,2.39732,2.39046,2.39364,7750000.0
2008-01-14 20:11:00,2.39606,2.39794,2.3926,2.39794,7000000.0
2008-01-14 20:12:00,2.3964,2.39679,2.39405,2.39456,8750000.0
2008-01-14 20:13:00,2.39395,2.39743,2.39134,2.39189,8880000.0
2008-01-14 20:14:00,2.39346,2.39656,2.39346,2.39367,7000000.0
2008-01-14 20:15:00,2.3951,2.39576,2.39235,2.39576,6250000.0
2008-01-14 20:16:00,2.39342,2.39685,2.3923,2.39531,7750000.0
2008-01-14 20:17:00,2.39393,2.39393,2.38982,2.39236,7250000.0
2008-01-14 20:18:00,2.39387,2.39711,2.39354,2.39709,9630000.0
2008-01-14 20:19:00,2.39638,2.39745,2.39366,2.39376,8130000.0
2008-01-14 20:20:00,2.39664,2.39773,2.39501,2.39501,5630000.0
2008-01-14 20:21:00,2.39596,2.39694,2.392,2.39491,6380000.0
2008-01-14 20:22:00,2.39461,2.39647,2.3925,2.3925,9380000.0
2008-01-14 20:23:00,2.39123,2.3966,2.39084,2.39084,7250000.0
2008-01-14 20:24:00,2.39418,2.39628,2.39336,2.39532,10500000.0
2008-01-14 20:25:00,2.39475,2.39747,2.39436,2.39436,14500000.0
2008-01-14 20:26:00,2.39441,2.39743,2.39441,2.39644,6250000.0
2008-01-14 20:27:00,2.39631,2.39734,2.39176,2.39462,6500000.0
2008-01-14 20:28:00,2.39369,2.39711,2.39369,2.3938,13750000.0
2008-01-14 20:29:00,2.38912,2.39646,2.38912,2.39365,9880000.0
2008-01-14 20:30:00,2.39778,2.39778,2.39329,2.39711,10750000.0
2008-01-14 20:31:00,2.39489,2.39799,2.39236,2.3976,11380000.0
2008-01-14 20:32:00,2.39487,2.39706,2.39034,2.39497,14000000.0
2008-01-14 20:33:00,2.3952,2.3976,2.39149,2.39265,9500000.0
2008-01-14 20:34:00,2.38967,2.39677,2.38794,2.39677,6750000.0
2008-01-14 20:35:00,2.39836,2.39836,2.39079,2.39773,10000000.0
2008-01-14 20:36:00,2.39564,2.39854,2.39471,2.39776,11500000.0
2008-01-14 20:37:00,2.39701,2.39878,2.39259,2.39878,10750000.0
2008-01-14 20:38:00,2.39838,2.39838,2.39536,2.39824,7630000.0
2008-01-14 20:39:00,2.395,2.39859,2.39453,2.39739,10500000.0
2008-01-14 20:40:00,2.39273,2.39743,2.39273,2.39604,8000000.0
2008-01-14 20:41:00,2.39866,2.39949,2.39586,2.39949,11630000.0
2008-01-14 20:42:00,2.39734,2.39769,2.39309,2.39769,9250000.0
2008-01-14 20:43:00,2.39438,2.39812,2.39075,2.39669,7000000.0
2008-01-14 20:44:00,2.39329,2.39889,2.39329,2.39833,6880000.0
2008-01-14 20:45:00,2.39589,2.39793,2.39528,2.39793,6000000.0
2008-01-14 20:46:00,2.39458,2.40073,2.39458,2.39494,10250000.0
2008-01-14 20:47:00,2.39672,2.39785,2.39444,2.39688,7000000.0
2008-01-14 20:48:00,2.39801,2.39827,2.39476,2.39702,11250000.0
2008-01-14 20:49:00,2.39593,2.39824,2.3926,2.39649,7750000.0
2008-01-14 20:50:00,2.39816,2.39919,2.39592,2.39592,9510000.0
2008-01-14 20:51:00,2.39472,2.397,2.39437,2.39639,7380000.0
2008-01-14 20:52:00,2.39565,2.39696,2.39444,2.39444,8380000.0
2008-01-14 20:53:00,2.39427,2.39722,2.39245,2.39652,11380000.0
2008-01-14 20:54:00,2.3917,2.39722,2.39129,2.39722,11130000.0
2008-01-14 20:55:00,2.39739,2.39739,2.39329,2.39652,12000000.0
2008-01-14 20:56:00,2.3951,2.39759,2.39188,2.39759,7000000.0
2008-01-14 20:57:00,2.39442,2.3976,2.39427,2.39622,7000000.0
2008-01-14 20:58:00,2.39722,2.39785,2.39435,2.39785,5250000.0
2008-01-14 20:59:00,2.3956,2.39687,2.39249,2.39614,8250000.0
2008-01-14 21:00:00,2.39792,2.39792,2.39511,2.39729,6250000.0
2008-01-14 21:01:00,2.39738,2.39803,2.39059,2.39803,8500000.0
2008-01-14 21:02:00,2.39503,2.39716,2.39366,2.3956,16500000.0
2008-01-14 21:03:00,2.39371,2.39657,2.39101,2.39654,5880000.0
2008-01-14 21:04:00,2.39364,2.3967,2.38892,2.3967,12130000.0
2008-01-14 21:05:00,2.39616,2.39616,2.39352,2.39352,7000000.0
2008-01-14 21:06:00,2.39661,2.39661,2.38983,2.39401,10000000.0
2008-01-14 21:07:00,2.3965,2.3965,2.39263,2.39608,8500000.0
2008-01-14 21:08:00,2.39446,2.3963,2.39175,2.39476,7500000.0
2008-01-14 21:09:00,2.39013,2.39526,2.39013,2.39145,9250000.0
2008-01-14 21:10:00,2.39481,2.3964,2.39057,2.39359,10250000.0
2008-01-14 21:11:00,2.39393,2.39703,2.39265,2.39328,11380000.0
2008-01-14 21:12:00,2.39486,2.39717,2.3893,2.39717,9500000.0
2008-01-14 21:13:00,2.39402,2.39671,2.39183,2.39585,8380000.0
2008-01-14 21:14:00,2.39584,2.3979,2.39194,2.3953,8250000.0
2008-01-14 21:15:00,2.39391,2.39766,2.39318,2.39318,5750000.0
2008-01-14 21:16:00,2.39577,2.39699,2.39554,2.39633,9380000.0
2008-01-14 21:17:00,2.39728,2.39837,2.39512,2.39652,7000000.0
2008-01-14 21:18:00,2.39717,2.39717,2.39275,2.3934,10500000.0
2008-01-14 21:19:00,2.39754,2.39754,2.39187,2.39187,7250000.0
2008-01-14 21:20:00,2.39582,2.3965,2.39462,2.39636,7750000.0
2008-01-14 21:21:00,2.39563,2.39739,2.3933,2.39739,8500000.0
2008-01-14 21:22:00,2.39782,2.39811,2.3919,2.3943,6250000.0
2008-01-14 21:23:00,2.39443,2.39598,2.39383,2.39486,5250000.0
2008-01-14 21:24:00,2.38916,2.39363,2.38864,2.39363,8880000.0
2008-01-14 21:25:00,2.39567,2.39766,2.39449,2.395,8880000.0
2008-01-14 21:26:00,2.39658,2.39903,2.39658,2.39812,6250000.0
2008-01-14 21:27:00,2.39442,2.39704,2.39382,2.39675,8250000.0
2008-01-14 21:28:00,2.39629,2.39804,2.39463,2.39463,9260000.0
2008-01-14 21:29:00,2.39376,2.39729,2.39259,2.39668,9000000.0
2008-01-14 21:30:00,2.39349,2.39672,2.39349,2.39549,6500000.0
2008-01-14 21:31:00,2.39511,2.39698,2.39048,2.39486,5750000.0
2008-01-14 21:32:00,2.39389,2.39681,2.39175,2.39435,8630000.0
2008-01-14 21:33:00,2.39655,2.39668,2.3917,2.39588,10250000.0
2008-01-14 21:34:00,2.39708,2.39708,2.39079,2.39445,8250000.0
2008-01-14 21:36:00,2.39777,2.39777,2.39345,2.39345,5500000.0
2008-01-14 21:37:00,2.39742,2.39742,2.39291,2.39593,11130000.0
2008-01-14 21:38:00,2.39731,2.39742,2.39397,2.39526,11520000.0
2008-01-14 21:39:00,2.39413,2.39728,2.39081,2.3932,11010000.0
2008-01-14 21:40:00,2.39684,2.39684,2.39205,2.39549,8130000.0
2008-01-14 21:41:00,2.3958,2.39728,2.39328,2.39727,5750000.0
2008-01-14 21:42:00,2.39708,2.39729,2.39389,2.39729,6000000.0
2008-01-14 21:43:00,2.39461,2.39598,2.39076,2.39579,7750000.0
2008-01-14 21:44:00,2.39611,2.39646,2.39418,2.39617,7260000.0
2008-01-14 21:45:00,2.39455,2.39597,2.39254,2.39416,10750000.0
2008-01-14 21:46:00,2.39668,2.39686,2.39377,2.39377,7380000.0
2008-01-14 21:47:00,2.3952,2.39699,2.39244,2.39699,8750000.0
2008-01-14 21:48:00,2.39544,2.39827,2.39464,2.39464,5260000.0
2008-01-14 21:49:00,2.39717,2.39717,2.39365,2.39704,6130000.0
2008-01-14 21:50:00,2.39665,2.39774,2.39481,2.39701,5750000.0
2008-01-14 21:51:00,2.39267,2.39763,2.39105,2.39717,6630000.0
2008-01-14 21:52:00,2.39658,2.39677,2.39143,2.39454,6380000.0
2008-01-14 21:53:00,2.39421,2.39762,2.39136,2.39641,12250000.0
2008-01-14 21:54:00,2.39606,2.39709,2.39473,2.39642,10630000.0
2008-01-14 21:55:00,2.39106,2.3967,2.39056,2.39638,7380000.0
2008-01-14 21:56:00,2.39584,2.39626,2.39274,2.39274,8880000.0
2008-01-14 21:57:00,2.39383,2.39727,2.3924,2.39657,9750000.0
2008-01-14 21:58:00,2.39704,2.39704,2.39196,2.39352,8500000.0
2008-01-14 21:59:00,2.39398,2.39636,2.39377,2.39423,7000000.0
2008-01-14 22:00:00,2.39397,2.39657,2.39387,2.39468,6880000.0
2008-01-14 22:01:00,2.39442,2.39736,2.39175,2.39736,6500000.0
2008-01-14 22:02:00,2.3941,2.39844,2.3941,2.39844,5880000.0
2008-01-14 22:03:00,2.39407,2.39633,2.38969,2.39633,11000000.0
2008-01-14 22:04:00,2.39424,2.39693,2.39121,2.39656,6880000.0
2008-01-14 22:05:00,2.39333,2.39672,2.39086,2.39672,6250000.0
2008-01-14 22:06:00,2.39734,2.39781,2.39527,2.39781,7000000.0
2008-01-14 22:07:00,2.39532,2.39723,2.39357,2.39717,8500000.0
2008-01-14 22:08:00,2.39331,2.39743,2.39139,2.39308,10250000.0
2008-01-14 22:09:00,2.39288,2.39715,2.39067,2.39404,6000000.0
2008-01-14 22:10:00,2.39448,2.39632,2.39448,2.39507,8510000.0
2008-01-14 22:11:00,2.3947,2.39666,2.39439,2.39522,8000000.0
2008-01-14 22:12:00,2.3942,2.39755,2.39405,2.39558,5500000.0
2008-01-14 22:13:00,2.39669,2.39669,2.39327,2.39435,7500000.0
2008-01-14 22:14:00,2.39682,2.39731,2.39105,2.39731,6010000.0
2008-01-14 22:15:00,2.39605,2.39696,2.39078,2.39078,8380000.0
2008-01-14 22:16:00,2.39347,2.39653,2.39088,2.39653,5250000.0
2008-01-14 22:17:00,2.39797,2.39797,2.38922,2.39392,6500000.0
2008-01-14 22:18:00,2.39486,2.39724,2.3939,2.3939,6250000.0
2008-01-14 22:19:00,2.3945,2.39727,2.39403,2.39656,5500000.0
2008-01-14 22:20:00,2.39579,2.39636,2.3892,2.3949,9500000.0
2008-01-14 22:21:00,2.39303,2.3962,2.39214,2.3962,7130000.0
2008-01-14 22:22:00,2.39433,2.39609,2.39173,2.39609,8000000.0
2008-01-14 22:23:00,2.39435,2.39541,2.39373,2.39407,7130000.0
2008-01-14 22:24:00,2.39494,2.39609,2.39048,2.39533,11880000.0
2008-01-14 22:25:00,2.39569,2.39585,2.38995,2.3925,8500000.0
2008-01-14 22:26:00,2.39419,2.39579,2.39381,2.39576,9500000.0
2008-01-14 22:27:00,2.39414,2.39552,2.39161,2.39315,5250000.0
2008-01-14 22:28:00,2.39663,2.39663,2.39195,2.39557,9630000.0
2008-01-14 22:29:00,2.39525,2.39629,2.39397,2.39554,9000000.0
2008-01-14 22:30:00,2.39533,2.39533,2.38885,2.39124,7750000.0
2008-01-14 22:31:00,2.39555,2.39693,2.39164,2.39632,8760000.0
2008-01-14 22:32:00,2.39512,2.39692,2.3935,2.39692,11500000.0
2008-01-14 22:34:00,2.39679,2.39679,2.39212,2.39593,7380000.0
2008-01-14 22:35:00,2.39358,2.3959,2.39339,2.3959,7500000.0
2008-01-14 22:36:00,2.39581,2.39581,2.39147,2.39321,8750000.0
2008-01-14 22:37:00,2.39802,2.39837,2.39473,2.39794,6750000.0
2008-01-14 22:38:00,2.39383,2.3964,2.39061,2.3964,7130000.0
2008-01-14 22:39:00,2.39441,2.3954,2.39042,2.39388,8000000.0
2008-01-14 22:40:00,2.39409,2.39682,2.39361,2.39682,6000000.0
2008-01-14 22:41:00,2.3923,2.39259,2.3886,2.39203,10000000.0
2008-01-14 22:42:00,2.3972,2.3972,2.39348,2.39403,9000000.0
2008-01-14 22:43:00,2.39293,2.3967,2.39069,2.39631,6500000.0
2008-01-14 22:44:00,2.39573,2.39573,2.39112,2.39112,5250000.0
2008-01-14 22:45:00,2.39309,2.39562,2.38977,2.39562,7000000.0
2008-01-14 22:46:00,2.39484,2.39657,2.39281,2.39657,7250000.0
2008-01-14 22:47:00,2.39374,2.39522,2.39138,2.39348,7000000.0
2008-01-14 22:48:00,2.39757,2.39816,2.39715,2.39716,7750000.0
2008-01-14 22:49:00,2.39802,2.39833,2.39435,2.39435,5250000.0
2008-01-14 22:51:00,2.39681,2.39718,2.39411,2.39643,9390000.0
2008-01-14 22:52:00,2.39805,2.39873,2.39763,2.39832,8640000.0
2008-01-14 22:53:00,2.39788,2.39813,2.39438,2.39623,14880000.0
2008-01-14 22:54:00,2.39779,2.39779,2.39472,2.39749,9260000.0
2008-01-14 22:56:00,2.39631,2.39631,2.39177,2.39177,5250000.0
2008-01-14 22:57:00,2.39488,2.39655,2.39083,2.39274,7500000.0
2008-01-14 22:58:00,2.39476,2.39633,2.39476,2.39628,6500000.0
2008-01-14 22:59:00,2.39578,2.39803,2.39442,2.39749,10000000.0
2008-01-14 23:00:00,2.3937,2.39637,2.39257,2.39354,8250000.0
2008-01-14 23:01:00,2.3939,2.39569,2.39251,2.39251,7000000.0
2008-01-14 23:02:00,2.39051,2.39575,2.39051,2.39318,5500000.0
2008-01-14 23:04:00,2.39498,2.39782,2.39433,2.39781,10880000.0
2008-01-14 23:05:00,2.39705,2.39705,2.39424,2.39582,7880000.0
2008-01-14 23:06:00,2.39659,2.39659,2.39446,2.39614,7000000.0
2008-01-14 23:07:00,2.39367,2.39709,2.39151,2.39709,7750000.0
2008-01-14 23:08:00,2.39463,2.39828,2.39462,2.39777,6000000.0
2008-01-14 23:10:00,2.39433,2.39822,2.39433,2.39782,6130000.0
2008-01-14 23:11:00,2.39464,2.39728,2.39335,2.39728,7880000.0
2008-01-14 23:12:00,2.39417,2.39724,2.39394,2.39599,10130000.0
2008-01-14 23:13:00,2.39569,2.39765,2.39501,2.39765,11250000.0
2008-01-14 23:14:00,2.39495,2.39613,2.39368,2.39368,12000000.0
2008-01-14 23:15:00,2.39773,2.39773,2.39375,2.39551,8380000.0
2008-01-14 23:16:00,2.39473,2.39663,2.39411,2.39663,9380000.0
2008-01-14 23:17:00,2.38949,2.39595,2.38949,2.39594,9750000.0
2008-01-14 23:18:00,2.39599,2.39705,2.39294,2.39691,16380000.0
2008-01-14 23:19:00,2.39421,2.39675,2.39136,2.39136,11380000.0
2008-01-14 23:20:00,2.39301,2.39678,2.39301,2.39412,12380000.0
2008-01-14 23:21:00,2.39608,2.3979,2.39373,2.3979,6250000.0
2008-01-14 23:22:00,2.39017,2.39676,2.39017,2.39673,6750000.0
2008-01-14 23:23:00,2.39039,2.39657,2.39039,2.39386,13500000.0
2008-01-14 23:24:00,2.39815,2.39815,2.3922,2.39289,10750000.0
2008-01-14 23:25:00,2.39503,2.39718,2.39485,2.39498,5500000.0
2008-01-14 23:26:00,2.39697,2.39697,2.39054,2.39643,5250000.0
2008-01-14 23:27:00,2.39308,2.39729,2.39103,2.39729,8880000.0
2008-01-14 23:28:00,2.39073,2.39622,2.39073,2.39531,10630000.0
2008-01-14 23:29:00,2.39638,2.39649,2.38985,2.39471,8130000.0
2008-01-14 23:30:00,2.39467,2.39747,2.39023,2.3932,10130000.0
2008-01-14 23:31:00,2.39393,2.39656,2.39189,2.39647,9510000.0
2008-01-14 23:32:00,2.39373,2.3963,2.39262,2.39556,6000000.0
2008-01-14 23:33:00,2.39193,2.39756,2.39193,2.3966,10880000.0
2008-01-14 23:34:00,2.39453,2.3966,2.39453,2.3966,8000000.0
2008-01-14 23:35:00,2.39384,2.39761,2.39384,2.39715,8630000.0
2008-01-14 23:36:00,2.39557,2.39705,2.39252,2.39616,12380000.0
2008-01-14 23:37:00,2.39661,2.39667,2.39325,2.39667,15250000.0
2008-01-14 23:38:00,2.39802,2.39855,2.39673,2.398,10000000.0
2008-01-14 23:40:00,2.3938,2.39852,2.3938,2.39792,7130000.0
2008-01-14 23:41:00,2.3914,2.39646,2.3914,2.39454,5500000.0
2008-01-14 23:42:00,2.39592,2.39592,2.39087,2.39434,6250000.0
2008-01-14 23:43:00,2.39822,2.39822,2.39447,2.39467,6750000.0
2008-01-14 23:44:00,2.39598,2.39725,2.39442,2.39725,7500000.0
2008-01-14 23:46:00,2.39833,2.39833,2.39502,2.39737,8750000.0
2008-01-14 23:47:00,2.39425,2.39596,2.39371,2.39371,7750000.0
2008-01-14 23:48:00,2.39547,2.39797,2.39547,2.39795,8750000.0
2008-01-14 23:49:00,2.39479,2.39765,2.39378,2.39697,8380000.0
2008-01-14 23:50:00,2.39314,2.39854,2.39314,2.39854,8500000.0
2008-01-14 23:51:00,2.39748,2.39789,2.39229,2.39765,8750000.0
2008-01-14 23:52:00,2.395,2.3972,2.39367,2.39367,7130000.0
2008-01-14 23:54:00,2.39596,2.39718,2.39495,2.39693,15130000.0
2008-01-14 23:55:00,2.39598,2.39698,2.39337,2.3958,12380000.0
2008-01-14 23:56:00,2.39772,2.39839,2.39462,2.39762,14000000.0
2008-01-14 23:57:00,2.396,2.39773,2.39453,2.39591,10630000.0
2008-01-14 23:58:00,2.39694,2.39694,2.39063,2.39689,8130000.0
2008-01-14 23:59:00,2.3974,2.39746,2.39355,2.39486,6880000.0
2008-01-15 00:00:00,2.39577,2.39647,2.39072,2.39647,7500000.0
2008-01-15 00:01:00,2.39648,2.39744,2.39361,2.39744,7500000.0
2008-01-15 00:02:00,2.39671,2.39678,2.39242,2.39623,7500000.0
2008-01-15 00:03:00,2.39659,2.39659,2.39256,2.39473,11250000.0
2008-01-15 00:04:00,2.39623,2.39786,2.39342,2.39786,14250000.0
2008-01-15 00:05:00,2.39517,2.3967,2.39337,2.3967,10250000.0
2008-01-15 00:06:00,2.39606,2.39752,2.39249,2.39697,8630000.0
2008-01-15 00:07:00,2.39315,2.39652,2.39256,2.39415,8630000.0
2008-01-15 00:08:00,2.39556,2.39781,2.39503,2.39781,13250000.0
2008-01-15 00:09:00,2.39321,2.3963,2.39096,2.39096,7250000.0
2008-01-15 00:10:00,2.39589,2.39689,2.39413,2.39413,5500000.0
2008-01-15 00:11:00,2.39541,2.39717,2.39304,2.39594,11750000.0
2008-01-15 00:12:00,2.39496,2.39718,2.39304,2.39444,8000000.0
2008-01-15 00:13:00,2.39654,2.39726,2.39359,2.3969,9500000.0
2008-01-15 00:14:00,2.39591,2.39795,2.39534,2.39735,8000000.0
2008-01-15 00:15:00,2.39604,2.39732,2.39412,2.39732,6250000.0
2008-01-15 00:16:00,2.39597,2.39729,2.39559,2.39613,6000000.0
2008-01-15 00:17:00,2.39767,2.39767,2.39386,2.39386,4750000.0
2008-01-15 00:19:00,2.39596,2.39719,2.39359,2.39497,9250000.0
2008-01-15 00:20:00,2.39549,2.39688,2.39461,2.39687,17500000.0
2008-01-15 00:22:00,2.39642,2.39642,2.39085,2.39385,12250000.0
2008-01-15 00:23:00,2.39754,2.39754,2.39324,2.39541,7500000.0
2008-01-15 00:24:00,2.39732,2.39778,2.39602,2.39731,11000000.0
2008-01-15 00:25:00,2.39421,2.39621,2.38956,2.39255,14500000.0
2008-01-15 00:27:00,2.39751,2.39752,2.39538,2.3975,6250000.0
2008-01-15 00:28:00,2.39474,2.39563,2.39086,2.39304,5750000.0
2008-01-15 00:30:00,2.39553,2.39734,2.39553,2.3969,10000000.0
2008-01-15 00:31:00,2.39609,2.39688,2.39493,2.39518,5630000.0
2008-01-15 00:32:00,2.39504,2.39648,2.39095,2.39509,8000000.0
2008-01-15 00:33:00,2.39035,2.39629,2.39035,2.39629,7380000.0
2008-01-15 00:34:00,2.39666,2.39675,2.39118,2.39646,8750000.0
2008-01-15 00:35:00,2.39585,2.39684,2.39397,2.39658,10500000.0
2008-01-15 00:36:00,2.39626,2.39687,2.39333,2.39453,9380000.0
2008-01-15 00:38:00,2.39121,2.39582,2.39084,2.39582,7630000.0
2008-01-15 00:39:00,2.39692,2.39752,2.39337,2.39689,7750000.0
2008-01-15 00:40:00,2.39345,2.39715,2.39339,2.39715,5250000.0
2008-01-15 00:41:00,2.39562,2.39671,2.39376,2.39493,5500000.0
2008-01-15 00:42:00,2.39517,2.39621,2.39153,2.39621,10500000.0
2008-01-15 00:43:00,2.39401,2.39709,2.39393,2.39709,7000000.0
2008-01-15 00:44:00,2.39449,2.39763,2.39449,2.3976,7250000.0
2008-01-15 00:45:00,2.39687,2.39714,2.39382,2.39651,8000000.0
2008-01-15 00:46:00,2.39317,2.39729,2.39291,2.39676,6750000.0
2008-01-15 00:47:00,2.39531,2.39699,2.39346,2.39636,7750000.0
2008-01-15 00:48:00,2.3902,2.39442,2.3902,2.39432,6380000.0
2008-01-15 00:49:00,2.39591,2.39663,2.39378,2.39412,7750000.0
2008-01-15 00:50:00,2.3949,2.39722,2.3947,2.39722,5500000.0
2008-01-15 00:51:00,2.39557,2.39702,2.39365,2.39628,10250000.0
2008-01-15 00:52:00,2.39492,2.39675,2.39492,2.39594,7500000.0
2008-01-15 00:53:00,2.39319,2.3979,2.3922,2.39561,14750000.0
2008-01-15 00:54:00,2.39794,2.39797,2.39377,2.39377,9630000.0
2008-01-15 00:55:00,2.39554,2.3978,2.39507,2.39743,7380000.0
2008-01-15 00:56:00,2.3976,2.39813,2.39554,2.39554,9750000.0
2008-01-15 00:57:00,2.39657,2.39838,2.39499,2.39838,8750000.0
2008-01-15 00:58:00,2.39743,2.39802,2.39359,2.39678,16380000.0
2008-01-15 00:59:00,2.39782,2.39782,2.39252,2.39608,7500000.0
2008-01-15 01:00:00,2.3981,2.39906,2.39388,2.39906,8500000.0
2008-01-15 01:01:00,2.39819,2.39819,2.39465,2.397,7130000.0
2008-01-15 01:02:00,2.39779,2.39832,2.39527,2.39701,11000000.0
2008-01-15 01:03:00,2.39452,2.39738,2.39415,2.39415,8500000.0
2008-01-15 01:04:00,2.39857,2.39857,2.39659,2.3969,8000000.0
2008-01-15 01:05:00,2.39599,2.39781,2.39374,2.39477,7750000.0
2008-01-15 01:06:00,2.3973,2.39837,2.39608,2.39774,11500000.0
2008-01-15 01:07:00,2.39694,2.39896,2.39604,2.39681,8130000.0
2008-01-15 01:08:00,2.39767,2.39767,2.39271,2.39752,9750000.0
2008-01-15 01:09:00,2.39823,2.39823,2.39604,2.39738,8880000.0
2008-01-15 01:10:00,2.39658,2.39737,2.39466,2.39466,6630000.0
2008-01-15 01:11:00,2.39756,2.39836,2.3933,2.39571,12750000.0
2008-01-15 01:12:00,2.39877,2.39877,2.3957,2.39616,7130000.0
2008-01-15 01:13:00,2.39747,2.39854,2.3934,2.3934,10500000.0
2008-01-15 01:14:00,2.39821,2.39826,2.39294,2.3958,9130000.0
2008-01-15 01:15:00,2.39632,2.39721,2.39526,2.39706,7250000.0
2008-01-15 01:16:00,2.39635,2.39832,2.39432,2.39832,11000000.0
2008-01-15 01:17:00,2.39768,2.39768,2.39388,2.39616,9250000.0
2008-01-15 01:18:00,2.39805,2.39805,2.39216,2.39228,9750000.0
2008-01-15 01:19:00,2.3974,2.39767,2.39376,2.39475,7500000.0
2008-01-15 01:20:00,2.39682,2.39804,2.39534,2.39554,6500000.0
2008-01-15 01:21:00,2.39791,2.39791,2.39299,2.39739,11630000.0
2008-01-15 01:22:00,2.39623,2.39806,2.39372,2.39791,8880000.0
2008-01-15 01:23:00,2.3938,2.39816,2.39268,2.39644,8250000.0
2008-01-15 01:24:00,2.39867,2.39867,2.39578,2.3976,7250000.0
2008-01-15 01:25:00,2.39823,2.39846,2.3943,2.398,9500000.0
2008-01-15 01:26:00,2.39684,2.39732,2.3914,2.3914,7500000.0
2008-01-15 01:27:00,2.39623,2.39866,2.39484,2.39866,9000000.0
2008-01-15 01:28:00,2.39664,2.39797,2.39353,2.39353,8250000.0
2008-01-15 01:29:00,2.39807,2.39881,2.39464,2.3958,8500000.0
2008-01-15 01:30:00,2.39688,2.3975,2.39345,2.39345,9000000.0
2008-01-15 01:31:00,2.39663,2.39724,2.39182,2.39723,7000000.0
2008-01-15 01:32:00,2.39614,2.39758,2.39262,2.39539,10880000.0
2008-01-15 01:33:00,2.39713,2.39821,2.39179,2.39608,5750000.0
2008-01-15 01:34:00,2.39117,2.39689,2.39117,2.39565,8250000.0
2008-01-15 01:35:00,2.39722,2.39781,2.39381,2.39718,11760000.0
2008-01-15 01:36:00,2.39711,2.39751,2.3952,2.39609,9750000.0
2008-01-15 01:37:00,2.39764,2.39764,2.39578,2.39717,6000000.0
2008-01-15 01:38:00,2.39647,2.39783,2.39459,2.39491,9250000.0
2008-01-15 01:39:00,2.3974,2.39749,2.39253,2.39695,7880000.0
2008-01-15 01:41:00,2.39666,2.39756,2.39405,2.39756,11750000.0
2008-01-15 01:42:00,2.39808,2.39808,2.39224,2.39351,7250000.0
2008-01-15 01:43:00,2.39625,2.39908,2.39197,2.39406,10000000.0
2008-01-15 01:44:00,2.39685,2.39807,2.39019,2.39609,19000000.0
2008-01-15 01:45:00,2.39489,2.39717,2.39103,2.39561,13000000.0
2008-01-15 01:46:00,2.39428,2.39739,2.39141,2.39304,8750000.0
2008-01-15 01:47:00,2.39645,2.39732,2.39489,2.39489,10750000.0
2008-01-15 01:48:00,2.39289,2.39692,2.39289,2.39623,10380000.0
2008-01-15 01:49:00,2.39485,2.39749,2.39448,2.39515,14880000.0
2008-01-15 01:50:00,2.39579,2.39728,2.39457,2.39728,12250000.0
2008-01-15 01:51:00,2.39562,2.39721,2.39518,2.3968,5500000.0
2008-01-15 01:53:00,2.39514,2.39849,2.39406,2.39606,6750000.0
2008-01-15 01:54:00,2.3966,2.39679,2.39332,2.39461,6250000.0
2008-01-15 01:55:00,2.39421,2.39779,2.39354,2.39567,20750000.0
2008-01-15 01:56:00,2.39462,2.39693,2.39322,2.39693,6500000.0
2008-01-15 01:57:00,2.3962,2.39783,2.39396,2.39763,10880000.0
2008-01-15 01:58:00,2.39493,2.39768,2.39493,2.39676,11500000.0
2008-01-15 02:00:00,2.39783,2.39797,2.39313,2.39594,6250000.0
2008-01-15 02:01:00,2.39778,2.39778,2.39546,2.39679,5630000.0
2008-01-15 02:02:00,2.39574,2.39701,2.39574,2.39684,11250000.0
2008-01-15 02:03:00,2.39636,2.3974,2.39432,2.39671,8630000.0
2008-01-15 02:04:00,2.39816,2.39816,2.39396,2.39716,10250000.0
2008-01-15 02:05:00,2.39667,2.39749,2.39364,2.39607,10000000.0
2008-01-15 02:06:00,2.39443,2.39742,2.39443,2.39659,7250000.0
2008-01-15 02:07:00,2.39646,2.39747,2.39458,2.39458,10000000.0
2008-01-15 02:08:00,2.39554,2.39769,2.39494,2.39769,7750000.0
2008-01-15 02:09:00,2.39724,2.39724,2.39365,2.39365,8500000.0
2008-01-15 02:10:00,2.39483,2.39714,2.39276,2.39714,5500000.0
2008-01-15 02:11:00,2.39572,2.39783,2.39131,2.39783,8750000.0
2008-01-15 02:12:00,2.39528,2.39838,2.39393,2.39838,7750000.0
2008-01-15 02:13:00,2.39466,2.39744,2.39276,2.39403,10750000.0
2008-01-15 02:14:00,2.39354,2.39657,2.39338,2.39581,8750000.0
2008-01-15 02:15:00,2.39538,2.39768,2.39517,2.39702,6000000.0
2008-01-15 02:16:00,2.39532,2.39729,2.39279,2.39419,6000000.0
2008-01-15 02:17:00,2.39822,2.39841,2.39497,2.39497,5500000.0
2008-01-15 02:18:00,2.39248,2.39776,2.39248,2.39776,5250000.0
2008-01-15 02:19:00,2.39649,2.3976,2.39515,2.3976,9500000.0
2008-01-15 02:20:00,2.3947,2.39796,2.39265,2.39796,6510000.0
2008-01-15 02:21:00,2.39746,2.39787,2.39664,2.39787,5250000.0
2008-01-15 02:22:00,2.39716,2.39767,2.39251,2.3954,12760000.0
2008-01-15 02:23:00,2.39768,2.39918,2.39648,2.39869,6380000.0
2008-01-15 02:24:00,2.3919,2.39789,2.3919,2.39703,7750000.0
2008-01-15 02:25:00,2.3963,2.39781,2.39177,2.39536,6250000.0
2008-01-15 02:26:00,2.39778,2.39824,2.39502,2.39814,10380000.0
2008-01-15 02:27:00,2.39662,2.39741,2.39571,2.39583,5500000.0
2008-01-15 02:28:00,2.39564,2.39823,2.39309,2.39412,9750000.0
2008-01-15 02:29:00,2.39662,2.3977,2.39552,2.39646,11750000.0
2008-01-15 02:30:00,2.39451,2.39824,2.39451,2.39824,10130000.0
2008-01-15 02:31:00,2.39644,2.39775,2.39543,2.39603,6750000.0
2008-01-15 02:32:00,2.39413,2.39825,2.39212,2.39601,8000000.0
2008-01-15 02:33:00,2.39667,2.39762,2.39303,2.39545,6760000.0
2008-01-15 02:34:00,2.39349,2.39741,2.39188,2.39625,9000000.0
2008-01-15 02:35:00,2.39547,2.39806,2.39332,2.39699,7750000.0
2008-01-15 02:36:00,2.39758,2.39758,2.39179,2.39411,11260000.0
2008-01-15 02:37:00,2.38995,2.3968,2.38995,2.39157,11500000.0
2008-01-15 02:38:00,2.39636,2.39856,2.3956,2.39821,12880000.0
2008-01-15 02:39:00,2.39771,2.39771,2.39252,2.39717,10500000.0
2008-01-15 02:40:00,2.39523,2.39714,2.39474,2.39714,6000000.0
2008-01-15 02:41:00,2.39422,2.39422,2.3901,2.3901,7000000.0
2008-01-15 02:42:00,2.39774,2.39774,2.39201,2.39498,7250000.0
2008-01-15 02:43:00,2.39549,2.39747,2.39158,2.39747,15130000.0
2008-01-15 02:44:00,2.39465,2.3965,2.39059,2.3965,5500000.0
2008-01-15 02:45:00,2.39716,2.39716,2.39047,2.39592,9380000.0
2008-01-15 02:46:00,2.39543,2.39752,2.39335,2.39439,9380000.0
2008-01-15 02:47:00,2.39803,2.39803,2.39408,2.39643,6750000.0
2008-01-15 02:48:00,2.39688,2.39787,2.39526,2.39744,6250000.0
2008-01-15 02:49:00,2.39633,2.39712,2.39425,2.39469,7000000.0
2008-01-15 02:50:00,2.39759,2.39759,2.39125,2.39125,9630000.0
2008-01-15 02:51:00,2.39485,2.39689,2.3932,2.39657,7500000.0
2008-01-15 02:52:00,2.39402,2.39821,2.39402,2.39469,8880000.0
2008-01-15 02:53:00,2.39716,2.39716,2.39497,2.39705,7000000.0
2008-01-15 02:54:00,2.39632,2.39732,2.39132,2.39596,10880000.0
2008-01-15 02:55:00,2.39663,2.39742,2.39025,2.39687,13630000.0
2008-01-15 02:56:00,2.39478,2.39827,2.39156,2.3961,12130000.0
2008-01-15 02:57:00,2.3937,2.39716,2.39094,2.39322,8500000.0
2008-01-15 02:58:00,2.39853,2.39853,2.39737,2.3975,10380000.0
2008-01-15 02:59:00,2.39222,2.39674,2.39117,2.39535,7500000.0
2008-01-15 03:00:00,2.39507,2.39706,2.39386,2.39706,8500000.0
2008-01-15 03:01:00,2.39308,2.39511,2.39253,2.39475,11000000.0
2008-01-15 03:02:00,2.39745,2.39745,2.39393,2.39415,6260000.0
2008-01-15 03:03:00,2.39583,2.39709,2.39494,2.39494,5250000.0
2008-01-15 03:04:00,2.39258,2.39786,2.39258,2.39332,9630000.0
2008-01-15 03:05:00,2.39421,2.39717,2.39421,2.39717,6760000.0
2008-01-15 03:06:00,2.39297,2.39767,2.39202,2.39767,15130000.0
2008-01-15 03:07:00,2.3951,2.39689,2.39147,2.39689,5750000.0
2008-01-15 03:09:00,2.39792,2.39828,2.39452,2.39728,5750000.0
2008-01-15 03:10:00,2.39421,2.39681,2.3933,2.39613,6000000.0
2008-01-15 03:11:00,2.39469,2.39546,2.39026,2.39026,6130000.0
2008-01-15 03:12:00,2.39673,2.39673,2.39188,2.39605,5500000.0
2008-01-15 03:13:00,2.39617,2.39862,2.39588,2.39799,16000000.0
2008-01-15 03:14:00,2.39538,2.39678,2.39256,2.39364,13500000.0
2008-01-15 03:15:00,2.3946,2.39557,2.38753,2.38753,8250000.0
2008-01-15 03:16:00,2.39549,2.3957,2.39045,2.39045,9880000.0
2008-01-15 03:17:00,2.39718,2.39718,2.39188,2.39619,9000000.0
2008-01-15 03:18:00,2.39505,2.39637,2.39249,2.39587,5250000.0
2008-01-15 03:19:00,2.39702,2.39715,2.39361,2.39692,7750000.0
2008-01-15 03:20:00,2.39085,2.39558,2.39085,2.39276,8000000.0
2008-01-15 03:21:00,2.39513,2.39641,2.39208,2.39492,9630000.0
2008-01-15 03:22:00,2.39437,2.39671,2.39383,2.39383,7500000.0
2008-01-15 03:23:00,2.39337,2.39662,2.39333,2.39456,10000000.0
2008-01-15 03:24:00,2.39418,2.39597,2.39018,2.39597,7250000.0
2008-01-15 03:25:00,2.39329,2.39341,2.38908,2.39317,5750000.0
2008-01-15 03:26:00,2.39217,2.39632,2.39148,2.39458,7500000.0
2008-01-15 03:27:00,2.39469,2.39658,2.39183,2.39524,15000000.0
2008-01-15 03:28:00,2.39415,2.39561,2.39064,2.39232,10000000.0
2008-01-15 03:29:00,2.39396,2.39701,2.39245,2.39604,9000000.0
2008-01-15 03:30:00,2.39499,2.39499,2.38926,2.39294,9000000.0
2008-01-15 03:31:00,2.39585,2.39585,2.39328,2.39349,6500000.0
2008-01-15 03:32:00,2.39424,2.39559,2.39065,2.3919,9500000.0
2008-01-15 03:33:00,2.39497,2.39555,2.3905,2.3905,10000000.0
2008-01-15 03:34:00,2.3907,2.39572,2.3907,2.39314,11750000.0
2008-01-15 03:35:00,2.39412,2.39625,2.3925,2.39625,7500000.0
2008-01-15 03:36:00,2.39495,2.39711,2.39271,2.39394,6250000.0
2008-01-15 03:37:00,2.39596,2.39603,2.39341,2.39603,7380000.0
2008-01-15 03:38:00,2.39538,2.3961,2.39104,2.39593,6130000.0
2008-01-15 03:39:00,2.39438,2.39659,2.39414,2.39528,10250000.0
2008-01-15 03:40:00,2.39283,2.39532,2.39283,2.3941,7000000.0
2008-01-15 03:41:00,2.39521,2.39594,2.39271,2.39545,5880000.0
2008-01-15 03:42:00,2.39305,2.39574,2.39048,2.39535,8000000.0
2008-01-15 03:43:00,2.39168,2.396,2.39099,2.39099,6250000.0
2008-01-15 03:44:00,2.39665,2.39665,2.39394,2.39574,7750000.0
2008-01-15 03:45:00,2.39455,2.39615,2.38879,2.39615,9250000.0
2008-01-15 03:46:00,2.39722,2.3975,2.39372,2.3975,6380000.0
2008-01-15 03:48:00,2.39594,2.39594,2.39354,2.39405,3750000.0
2008-01-15 03:49:00,2.39556,2.39668,2.39194,2.39289,9630000.0
2008-01-15 03:50:00,2.39065,2.39586,2.38989,2.39584,8500000.0
2008-01-15 03:51:00,2.39486,2.39641,2.39171,2.39357,7750000.0
2008-01-15 03:52:00,2.39493,2.39598,2.39078,2.39207,7250000.0
2008-01-15 03:53:00,2.39676,2.39676,2.39073,2.39404,8750000.0
2008-01-15 03:54:00,2.39199,2.39665,2.39199,2.39665,7500000.0
2008-01-15 03:55:00,2.39511,2.39633,2.39346,2.39363,12500000.0
2008-01-15 03:56:00,2.39283,2.39636,2.39068,2.39344,9250000.0
2008-01-15 03:57:00,2.39668,2.39668,2.39346,2.39442,11250000.0
2008-01-15 03:58:00,2.39355,2.39664,2.39355,2.39439,10250000.0
2008-01-15 03:59:00,2.39397,2.39648,2.39383,2.39383,9000000.0
2008-01-15 04:00:00,2.39475,2.39528,2.39195,2.39528,9000000.0
2008-01-15 04:01:00,2.39415,2.39658,2.39163,2.39658,9250000.0
2008-01-15 04:02:00,2.39771,2.39771,2.39217,2.39693,9500000.0
2008-01-15 04:03:00,2.39193,2.39574,2.39193,2.39574,8250000.0
2008-01-15 04:04:00,2.39649,2.39649,2.39458,2.39458,6250000.0
2008-01-15 04:05:00,2.39745,2.39745,2.39375,2.39524,8880000.0
2008-01-15 04:06:00,2.39427,2.39735,2.39126,2.39488,7500000.0
2008-01-15 04:07:00,2.39369,2.39711,2.39369,2.39711,6510000.0
2008-01-15 04:08:00,2.39512,2.39635,2.39105,2.39635,5250000.0
2008-01-15 04:09:00,2.39529,2.39706,2.39098,2.39689,9750000.0
2008-01-15 04:10:00,2.39123,2.39611,2.39123,2.39544,6250000.0
2008-01-15 04:11:00,2.39552,2.39552,2.39297,2.39297,6000000.0
2008-01-15 04:12:00,2.39441,2.39443,2.39077,2.39365,7000000.0
2008-01-15 04:13:00,2.39526,2.39526,2.39355,2.39355,6380000.0
2008-01-15 04:14:00,2.39215,2.39659,2.39215,2.39587,11380000.0
2008-01-15 04:15:00,2.39266,2.39581,2.39169,2.39404,6130000.0
2008-01-15 04:16:00,2.39603,2.39675,2.39274,2.39655,6750000.0
2008-01-15 04:17:00,2.39684,2.39694,2.3907,2.39542,7250000.0
2008-01-15 04:18:00,2.39624,2.39624,2.39217,2.39342,12750000.0
2008-01-15 04:19:00,2.39531,2.39592,2.39257,2.39506,10000000.0
2008-01-15 04:20:00,2.39378,2.39614,2.39068,2.39068,6250000.0
2008-01-15 04:21:00,2.39535,2.39588,2.3913,2.39206,8750000.0
2008-01-15 04:22:00,2.3946,2.3946,2.38943,2.38994,8750000.0
2008-01-15 04:23:00,2.39387,2.396,2.3918,2.396,12500000.0
2008-01-15 04:24:00,2.39492,2.39658,2.39278,2.39635,7500000.0
2008-01-15 04:25:00,2.39468,2.39586,2.39062,2.39558,8250000.0
2008-01-15 04:26:00,2.39407,2.39686,2.39139,2.39441,5750000.0
2008-01-15 04:27:00,2.39458,2.39458,2.39458,2.39458,1000000.0
2008-01-15 04:28:00,2.39572,2.39697,2.39448,2.39676,11500000.0
2008-01-15 04:29:00,2.39542,2.3958,2.39198,2.39223,8250000.0
2008-01-15 04:30:00,2.39569,2.39632,2.39114,2.39183,12000000.0
2008-01-15 04:31:00,2.39102,2.39232,2.38883,2.39223,6000000.0
2008-01-15 04:32:00,2.39537,2.39561,2.39391,2.39561,5250000.0
2008-01-15 04:33:00,2.39195,2.39562,2.39195,2.39458,7750000.0
2008-01-15 04:34:00,2.39195,2.39647,2.39141,2.39522,8250000.0
2008-01-15 04:35:00,2.39432,2.39642,2.39072,2.39642,6250000.0
2008-01-15 04:36:00,2.39335,2.3955,2.38952,2.3955,7130000.0
2008-01-15 04:37:00,2.39488,2.39616,2.39199,2.39616,8000000.0
2008-01-15 04:38:00,2.39449,2.39514,2.39138,2.39514,9000000.0
2008-01-15 04:39:00,2.39574,2.39627,2.39252,2.39384,10750000.0
2008-01-15 04:40:00,2.39429,2.39643,2.39233,2.39233,7000000.0
2008-01-15 04:41:00,2.39238,2.39581,2.39238,2.39552,8000000.0
2008-01-15 04:42:00,2.39468,2.39579,2.39402,2.39541,7000000.0
2008-01-15 04:43:00,2.39451,2.39575,2.39286,2.39439,6250000.0
2008-01-15 04:44:00,2.3964,2.3964,2.39106,2.39106,8750000.0
2008-01-15 04:46:00,2.39481,2.39675,2.39155,2.39389,8130000.0
2008-01-15 04:47:00,2.38951,2.39614,2.38865,2.39477,7500000.0
2008-01-15 04:48:00,2.39711,2.39782,2.39234,2.3977,8250000.0
2008-01-15 04:49:00,2.3948,2.39765,2.39473,2.39765,7750000.0
2008-01-15 04:50:00,2.39806,2.39816,2.3946,2.3952,8000000.0
2008-01-15 04:51:00,2.39738,2.39753,2.39407,2.39692,7500000.0
2008-01-15 04:52:00,2.39531,2.39672,2.39195,2.39541,8000000.0
2008-01-15 04:53:00,2.39619,2.39707,2.39402,2.39402,10630000.0
2008-01-15 04:54:00,2.39702,2.39734,2.39447,2.39613,5250000.0
2008-01-15 04:55:00,2.39682,2.39958,2.39528,2.39833,8500000.0
2008-01-15 04:56:00,2.39572,2.39698,2.39139,2.39405,11500000.0
2008-01-15 04:57:00,2.39734,2.39734,2.3941,2.39571,5250000.0
2008-01-15 04:58:00,2.39603,2.39794,2.39376,2.39715,7750000.0
2008-01-15 04:59:00,2.39765,2.39765,2.39372,2.39391,7630000.0
2008-01-15 05:00:00,2.39583,2.39725,2.39497,2.39725,6380000.0
2008-01-15 05:01:00,2.39594,2.39716,2.39417,2.39606,5500000.0
2008-01-15 05:02:00,2.39807,2.39855,2.39489,2.39698,5250000.0
2008-01-15 05:03:00,2.39762,2.39762,2.39294,2.39658,5750000.0
2008-01-15 05:05:00,2.39705,2.39759,2.39348,2.39757,7250000.0
2008-01-15 05:06:00,2.39608,2.39807,2.3922,2.39507,9750000.0
2008-01-15 05:07:00,2.39629,2.39709,2.39317,2.3946,7750000.0
2008-01-15 05:08:00,2.3961,2.39802,2.3934,2.39423,11750000.0
2008-01-15 05:09:00,2.39603,2.39665,2.39228,2.39646,7880000.0
2008-01-15 05:10:00,2.39257,2.39669,2.39168,2.39534,6000000.0
2008-01-15 05:11:00,2.39659,2.39749,2.39278,2.39278,9880000.0
2008-01-15 05:12:00,2.39475,2.39691,2.39071,2.39679,6000000.0
2008-01-15 05:14:00,2.39514,2.39595,2.39264,2.39585,11500000.0
2008-01-15 05:15:00,2.39524,2.39668,2.392,2.39668,7760000.0
2008-01-15 05:16:00,2.39553,2.39694,2.39158,2.39158,7130000.0
2008-01-15 05:17:00,2.39347,2.39728,2.39347,2.39602,5250000.0
2008-01-15 05:18:00,2.39589,2.3967,2.39444,2.39444,5500000.0
2008-01-15 05:19:00,2.39646,2.39711,2.39443,2.39711,5500000.0
2008-01-15 05:20:00,2.39457,2.39852,2.39457,2.39577,6500000.0
2008-01-15 05:21:00,2.39333,2.39691,2.39333,2.39569,6250000.0
2008-01-15 05:22:00,2.39719,2.39792,2.39165,2.39792,7380000.0
2008-01-15 05:23:00,2.39731,2.39731,2.39448,2.39692,5250000.0
2008-01-15 05:24:00,2.39373,2.39714,2.39177,2.39177,11500000.0
2008-01-15 05:25:00,2.39708,2.39863,2.39404,2.39767,7500000.0
2008-01-15 05:26:00,2.39028,2.39692,2.39028,2.394,8000000.0
2008-01-15 05:27:00,2.39557,2.39825,2.39557,2.39593,9250000.0
2008-01-15 05:28:00,2.3963,2.39684,2.39112,2.39457,8500000.0
2008-01-15 05:29:00,2.39511,2.39719,2.39332,2.39504,7500000.0
2008-01-15 05:30:00,2.39558,2.39699,2.39269,2.39269,10000000.0
2008-01-15 05:31:00,2.39386,2.3964,2.39386,2.3964,9630000.0
2008-01-15 05:32:00,2.39229,2.39821,2.39202,2.39679,10000000.0
2008-01-15 05:33:00,2.39641,2.39712,2.39157,2.39157,4500000.0
2008-01-15 05:34:00,2.39427,2.39749,2.39224,2.39746,6630000.0
2008-01-15 05:35:00,2.39765,2.39788,2.39191,2.3932,6880000.0
2008-01-15 05:36:00,2.38994,2.39559,2.38994,2.39366,9250000.0
2008-01-15 05:37:00,2.39741,2.39832,2.39455,2.39697,7880000.0
2008-01-15 05:38:00,2.3965,2.39772,2.39491,2.39772,5500000.0
2008-01-15 05:39:00,2.39321,2.39697,2.39321,2.39624,6750000.0
2008-01-15 05:40:00,2.39477,2.39678,2.39225,2.39225,5500000.0
2008-01-15 05:41:00,2.39472,2.39636,2.39432,2.39432,7000000.0
2008-01-15 05:42:00,2.3946,2.39698,2.39055,2.39698,8750000.0
2008-01-15 05:43:00,2.39492,2.39623,2.39401,2.39401,9500000.0
2008-01-15 05:44:00,2.39611,2.39717,2.39315,2.39315,13630000.0
2008-01-15 05:45:00,2.39222,2.3945,2.39222,2.39257,7380000.0
2008-01-15 05:46:00,2.39399,2.39651,2.39064,2.39598,6500000.0
2008-01-15 05:47:00,2.39358,2.39519,2.39075,2.39075,5250000.0
2008-01-15 05:48:00,2.39484,2.39636,2.39116,2.39189,5880000.0
2008-01-15 05:49:00,2.39338,2.39558,2.38945,2.39451,11000000.0
2008-01-15 05:50:00,2.39143,2.39537,2.39101,2.39231,9010000.0
2008-01-15 05:51:00,2.39394,2.39622,2.38959,2.39622,9380000.0
2008-01-15 05:52:00,2.38912,2.396,2.3888,2.39427,9500000.0
2008-01-15 05:53:00,2.39306,2.39662,2.39154,2.39662,8630000.0
2008-01-15 05:54:00,2.38971,2.39528,2.38971,2.39463,6000000.0
2008-01-15 05:55:00,2.39358,2.3963,2.39013,2.39013,6000000.0
2008-01-15 05:56:00,2.39523,2.3957,2.39257,2.39451,10750000.0
2008-01-15 05:57:00,2.39484,2.396,2.38959,2.39372,6000000.0
2008-01-15 05:58:00,2.39493,2.39534,2.39249,2.39477,9000000.0
2008-01-15 05:59:00,2.39406,2.39607,2.39211,2.39314,7250000.0
2008-01-15 06:00:00,2.39,2.39553,2.39,2.39124,12750000.0
2008-01-15 06:01:00,2.3953,2.39638,2.39251,2.39638,5500000.0
2008-01-15 06:02:00,2.39393,2.39574,2.39245,2.39352,12250000.0
2008-01-15 06:03:00,2.39058,2.39647,2.39058,2.39643,5500000.0
2008-01-15 06:04:00,2.39158,2.39734,2.39158,2.39419,10380000.0
2008-01-15 06:05:00,2.39722,2.39722,2.39425,2.39513,8880000.0
2008-01-15 06:06:00,2.39251,2.39693,2.39251,2.39449,7000000.0
2008-01-15 06:07:00,2.39537,2.39631,2.3924,2.39274,5750000.0
2008-01-15 06:08:00,2.39414,2.39634,2.39414,2.39545,5250000.0
2008-01-15 06:09:00,2.3972,2.3972,2.39141,2.39141,9630000.0
2008-01-15 06:10:00,2.39027,2.39432,2.39027,2.39372,5250000.0
2008-01-15 06:11:00,2.39406,2.3962,2.38972,2.39231,8250000.0
2008-01-15 06:12:00,2.39386,2.3968,2.39353,2.39491,7130000.0
2008-01-15 06:13:00,2.39355,2.39617,2.39094,2.39592,7500000.0
2008-01-15 06:14:00,2.39305,2.39589,2.39305,2.39414,8130000.0
2008-01-15 06:15:00,2.39348,2.3955,2.39348,2.3946,5250000.0
2008-01-15 06:16:00,2.39523,2.39637,2.39421,2.39637,8000000.0
2008-01-15 06:17:00,2.39546,2.39579,2.39446,2.39575,8750000.0
2008-01-15 06:18:00,2.39238,2.39661,2.39238,2.39492,6250000.0
2008-01-15 06:19:00,2.39597,2.39602,2.39204,2.39482,7750000.0
2008-01-15 06:20:00,2.39274,2.39563,2.39219,2.39361,11000000.0
2008-01-15 06:22:00,2.39466,2.39625,2.39227,2.396,7500000.0
2008-01-15 06:23:00,2.39607,2.39661,2.39406,2.39406,8500000.0
2008-01-15 06:24:00,2.39497,2.39639,2.38839,2.38839,7880000.0
2008-01-15 06:25:00,2.39386,2.39619,2.39206,2.39268,5750000.0
2008-01-15 06:26:00,2.3949,2.39632,2.39197,2.39555,5750000.0
2008-01-15 06:27:00,2.39198,2.39615,2.39198,2.39264,5750000.0
2008-01-15 06:28:00,2.39409,2.39621,2.39125,2.39149,10000000.0
2008-01-15 06:29:00,2.39384,2.39608,2.38924,2.3952,11250000.0
2008-01-15 06:30:00,2.39551,2.39573,2.39115,2.39509,6000000.0
2008-01-15 06:31:00,2.39675,2.39706,2.39016,2.39147,6500000.0
2008-01-15 06:32:00,2.39247,2.39615,2.39247,2.39385,8250000.0
2008-01-15 06:33:00,2.39499,2.39566,2.39078,2.39273,7000000.0
2008-01-15 06:34:00,2.39495,2.3965,2.39157,2.39347,8380000.0
2008-01-15 06:35:00,2.39413,2.39651,2.39259,2.39632,10250000.0
2008-01-15 06:36:00,2.39359,2.39557,2.39359,2.39385,6000000.0
2008-01-15 06:37:00,2.39569,2.39668,2.39134,2.39668,9000000.0
2008-01-15 06:38:00,2.39332,2.39604,2.39279,2.39551,8500000.0
2008-01-15 06:39:00,2.39471,2.39723,2.39237,2.39685,8130000.0
2008-01-15 06:40:00,2.39658,2.39658,2.39349,2.39556,5250000.0
2008-01-15 06:42:00,2.3965,2.3965,2.39091,2.39231,11250000.0
2008-01-15 06:43:00,2.39119,2.39635,2.39119,2.39594,5750000.0
2008-01-15 06:44:00,2.39427,2.39463,2.39085,2.3945,8630000.0
2008-01-15 06:45:00,2.39182,2.39654,2.39182,2.39648,5750000.0
2008-01-15 06:47:00,2.39186,2.39561,2.39162,2.39421,6000000.0
2008-01-15 06:48:00,2.39499,2.39709,2.39213,2.39709,5500000.0
2008-01-15 06:49:00,2.39371,2.397,2.39371,2.39431,7000000.0
2008-01-15 06:50:00,2.39578,2.3969,2.39256,2.3938,7880000.0
2008-01-15 06:51:00,2.3974,2.39775,2.39332,2.39437,10000000.0
2008-01-15 06:52:00,2.39512,2.39737,2.3938,2.39384,7750000.0
2008-01-15 06:53:00,2.39305,2.3983,2.39305,2.3983,7000000.0
2008-01-15 06:54:00,2.39726,2.39726,2.39414,2.39457,6880000.0
2008-01-15 06:55:00,2.39525,2.39706,2.39238,2.39503,9000000.0
2008-01-15 06:56:00,2.39646,2.39785,2.39506,2.39506,7750000.0
2008-01-15 06:57:00,2.39194,2.39744,2.39194,2.39288,11750000.0
2008-01-15 06:58:00,2.39579,2.39778,2.39306,2.39705,6250000.0
2008-01-15 06:59:00,2.39525,2.3968,2.3939,2.3939,7380000.0
2008-01-15 07:00:00,2.39706,2.3976,2.3928,2.39421,10000000.0
2008-01-15 07:01:00,2.39308,2.39658,2.39134,2.39426,7250000.0
2008-01-15 07:02:00,2.39593,2.39868,2.39356,2.3949,8500000.0
2008-01-15 07:03:00,2.39204,2.39343,2.39008,2.39008,5500000.0
2008-01-15 07:04:00,2.39487,2.39608,2.39038,2.39476,9500000.0
2008-01-15 07:05:00,2.39614,2.39735,2.39404,2.39422,7000000.0
2008-01-15 07:06:00,2.39339,2.39563,2.39086,2.39447,6750000.0
2008-01-15 07:07:00,2.39384,2.39616,2.38885,2.39461,6250000.0
2008-01-15 07:08:00,2.39447,2.3964,2.39419,2.39608,7000000.0
2008-01-15 07:09:00,2.39425,2.39561,2.39127,2.39468,10250000.0
2008-01-15 07:10:00,2.39425,2.39581,2.39055,2.39505,11250000.0
2008-01-15 07:11:00,2.39432,2.39711,2.39205,2.39651,7500000.0
2008-01-15 07:12:00,2.39605,2.39609,2.39146,2.39538,8250000.0
2008-01-15 07:13:00,2.39433,2.39595,2.39273,2.3941,5500000.0
2008-01-15 07:14:00,2.39349,2.39657,2.39349,2.39653,5250000.0
2008-01-15 07:15:00,2.39619,2.39627,2.39017,2.39351,12500000.0
2008-01-15 07:16:00,2.39593,2.39618,2.39133,2.3961,7000000.0
2008-01-15 07:17:00,2.3944,2.39661,2.39379,2.3966,8500000.0
2008-01-15 07:18:00,2.39736,2.39736,2.39294,2.3969,6500000.0
2008-01-15 07:20:00,2.39196,2.39623,2.39196,2.39399,5630000.0
2008-01-15 07:21:00,2.39473,2.3974,2.39412,2.39563,12500000.0
2008-01-15 07:22:00,2.39411,2.39693,2.39331,2.39628,9630000.0
2008-01-15 07:23:00,2.39458,2.39672,2.3944,2.39596,7500000.0
2008-01-15 07:24:00,2.39631,2.39754,2.39373,2.39728,5750000.0
2008-01-15 07:25:00,2.39446,2.39727,2.39403,2.39542,8130000.0
2008-01-15 07:26:00,2.3914,2.39733,2.3914,2.3953,8880000.0
2008-01-15 07:27:00,2.39537,2.39618,2.39382,2.39583,10000000.0
2008-01-15 07:28:00,2.3915,2.3971,2.3915,2.3971,6750000.0
2008-01-15 07:29:00,2.39565,2.39623,2.39198,2.39512,10510000.0
2008-01-15 07:30:00,2.39719,2.39719,2.39444,2.39654,11000000.0
2008-01-15 07:31:00,2.39351,2.39673,2.3923,2.39546,6130000.0
2008-01-15 07:32:00,2.39266,2.39788,2.39266,2.39746,6630000.0
2008-01-15 07:33:00,2.38985,2.39392,2.3892,2.39331,12750000.0
2008-01-15 07:34:00,2.39451,2.39666,2.39416,2.39416,9500000.0
2008-01-15 07:35:00,2.39273,2.39716,2.39273,2.39384,13380000.0
2008-01-15 07:36:00,2.39229,2.39653,2.39229,2.39653,9250000.0
2008-01-15 07:37:00,2.39596,2.39684,2.39422,2.39684,8630000.0
2008-01-15 07:38:00,2.39537,2.39582,2.39191,2.39449,11500000.0
2008-01-15 07:39:00,2.39578,2.39645,2.39198,2.39455,5630000.0
2008-01-15 07:40:00,2.39571,2.39657,2.39013,2.39502,9500000.0
2008-01-15 07:41:00,2.39565,2.3966,2.39196,2.39546,7000000.0
2008-01-15 07:42:00,2.39311,2.39744,2.39311,2.39321,7250000.0
2008-01-15 07:43:00,2.39708,2.39708,2.39253,2.39391,10250000.0
2008-01-15 07:44:00,2.39166,2.39446,2.39166,2.39372,7630000.0
2008-01-15 07:45:00,2.39697,2.39719,2.39335,2.39335,11250000.0
2008-01-15 07:46:00,2.39692,2.39692,2.39142,2.39596,8130000.0
2008-01-15 07:47:00,2.3942,2.39769,2.39371,2.39769,8500000.0
2008-01-15 07:48:00,2.39552,2.39679,2.39318,2.39517,9250000.0
2008-01-15 07:49:00,2.39449,2.39724,2.39401,2.39462,6630000.0
2008-01-15 07:50:00,2.39539,2.39707,2.39153,2.39531,10750000.0
2008-01-15 07:51:00,2.39571,2.39733,2.39294,2.39294,10000000.0
2008-01-15 07:52:00,2.39504,2.3973,2.39445,2.39669,9750000.0
2008-01-15 07:53:00,2.39468,2.39736,2.39212,2.39321,7880000.0
2008-01-15 07:54:00,2.39795,2.39852,2.39612,2.39843,11500000.0
2008-01-15 07:56:00,2.39752,2.39752,2.39383,2.39685,7500000.0
2008-01-15 07:57:00,2.39509,2.39765,2.39278,2.39731,7750000.0
2008-01-15 07:58:00,2.39317,2.39659,2.39317,2.3948,7380000.0
2008-01-15 07:59:00,2.39657,2.3975,2.39458,2.39463,10880000.0
2008-01-15 08:00:00,2.39487,2.39596,2.39337,2.39576,5500000.0
2008-01-15 08:01:00,2.39455,2.39501,2.39161,2.39319,8130000.0
2008-01-15 08:02:00,2.39235,2.39964,2.39235,2.39715,15000000.0
2008-01-15 08:03:00,2.39871,2.39896,2.39299,2.39852,8750000.0
2008-01-15 08:04:00,2.39755,2.39829,2.39596,2.39635,15010000.0
2008-01-15 08:05:00,2.39508,2.39925,2.395,2.3953,6750000.0
2008-01-15 08:06:00,2.39579,2.3982,2.39491,2.39735,6750000.0
2008-01-15 08:07:00,2.39719,2.39774,2.3927,2.39358,9500000.0
2008-01-15 08:08:00,2.39854,2.3988,2.39278,2.39757,7000000.0
2008-01-15 08:09:00,2.39839,2.39839,2.39211,2.39741,8500000.0
2008-01-15 08:10:00,2.3958,2.39833,2.39487,2.39821,5500000.0
2008-01-15 08:11:00,2.39591,2.39814,2.39576,2.39629,6630000.0
2008-01-15 08:12:00,2.39716,2.39811,2.39489,2.39489,8380000.0
2008-01-15 08:13:00,2.39696,2.39812,2.39588,2.39812,5500000.0
2008-01-15 08:14:00,2.39638,2.39915,2.39546,2.39898,13500000.0
2008-01-15 08:15:00,2.39722,2.39808,2.3928,2.39692,8630000.0
2008-01-15 08:16:00,2.39812,2.39826,2.39617,2.39743,6380000.0
2008-01-15 08:17:00,2.39842,2.39842,2.39607,2.39607,9000000.0
2008-01-15 08:18:00,2.39814,2.39815,2.39473,2.39526,6250000.0
2008-01-15 08:19:00,2.39871,2.39903,2.39853,2.39892,9130000.0
2008-01-15 08:20:00,2.39749,2.3983,2.39612,2.39806,5250000.0
2008-01-15 08:21:00,2.39308,2.39809,2.39308,2.39809,6750000.0
2008-01-15 08:22:00,2.39774,2.39835,2.39195,2.39494,11750000.0
2008-01-15 08:23:00,2.39762,2.39762,2.39518,2.39626,5750000.0
2008-01-15 08:24:00,2.39555,2.39707,2.39315,2.39705,7500000.0
2008-01-15 08:25:00,2.39712,2.39723,2.39316,2.39723,13000000.0
2008-01-15 08:26:00,2.3947,2.39725,2.39209,2.39724,8750000.0
2008-01-15 08:27:00,2.39695,2.39761,2.39508,2.39761,6750000.0
2008-01-15 08:28:00,2.39757,2.39757,2.39321,2.39321,12500000.0
2008-01-15 08:29:00,2.39648,2.39755,2.39502,2.39502,6000000.0
2008-01-15 08:30:00,2.39754,2.39768,2.39441,2.39768,12500000.0
2008-01-15 08:31:00,2.39302,2.39663,2.39249,2.39559,6250000.0
2008-01-15 08:32:00,2.39564,2.39632,2.39289,2.39289,5500000.0
2008-01-15 08:33:00,2.3952,2.3961,2.39465,2.39512,6750000.0
2008-01-15 08:34:00,2.39517,2.39601,2.38933,2.39291,6250000.0
2008-01-15 08:35:00,2.39345,2.39723,2.39205,2.39723,5630000.0
2008-01-15 08:36:00,2.39724,2.39724,2.39426,2.39668,10380000.0
2008-01-15 08:37:00,2.39476,2.39648,2.3932,2.39648,9250000.0
2008-01-15 08:38:00,2.39302,2.3961,2.38881,2.39443,12000000.0
2008-01-15 08:39:00,2.39282,2.39703,2.39282,2.3949,8130000.0
2008-01-15 08:40:00,2.39073,2.39545,2.39073,2.39311,9750000.0
2008-01-15 08:41:00,2.39086,2.39614,2.39086,2.39591,12750000.0
2008-01-15 08:42:00,2.39558,2.39558,2.39232,2.39232,12250000.0
2008-01-15 08:43:00,2.39289,2.39652,2.39176,2.39355,18010000.0
2008-01-15 08:44:00,2.39122,2.39649,2.38987,2.3956,10380000.0
2008-01-15 08:45:00,2.39157,2.39607,2.39155,2.39157,10500000.0
2008-01-15 08:46:00,2.39719,2.39742,2.39258,2.39578,5750000.0
2008-01-15 08:47:00,2.39374,2.3952,2.39268,2.3952,7500000.0
2008-01-15 08:48:00,2.39566,2.39566,2.3902,2.39458,12000000.0
2008-01-15 08:49:00,2.39423,2.39425,2.39044,2.39425,5750000.0
2008-01-15 08:50:00,2.39177,2.39418,2.39177,2.39418,6500000.0
2008-01-15 08:51:00,2.39225,2.39494,2.39024,2.39328,10750000.0
2008-01-15 08:52:00,2.38778,2.39447,2.38778,2.39292,8000000.0
2008-01-15 08:53:00,2.39406,2.39406,2.38628,2.38628,11750000.0
2008-01-15 08:54:00,2.39419,2.39465,2.38972,2.39465,6750000.0
2008-01-15 08:55:00,2.39202,2.39334,2.39156,2.39334,5250000.0
2008-01-15 08:56:00,2.39235,2.39341,2.39025,2.39239,9630000.0
2008-01-15 08:57:00,2.38975,2.39506,2.38772,2.39139,15250000.0
2008-01-15 08:58:00,2.3945,2.3945,2.3915,2.39383,6130000.0
2008-01-15 08:59:00,2.39216,2.39403,2.38777,2.39403,12010000.0
2008-01-15 09:00:00,2.39333,2.39365,2.38885,2.38949,5250000.0
2008-01-15 09:01:00,2.39131,2.39416,2.38868,2.39189,10000000.0
2008-01-15 09:02:00,2.39234,2.39404,2.3872,2.3925,8750000.0
2008-01-15 09:03:00,2.38965,2.39368,2.38965,2.39139,9750000.0
2008-01-15 09:04:00,2.39196,2.39423,2.39051,2.39216,6130000.0
2008-01-15 09:05:00,2.39284,2.39468,2.39057,2.39468,10380000.0
2008-01-15 09:06:00,2.39294,2.39352,2.39169,2.39352,8500000.0
2008-01-15 09:07:00,2.3943,2.3943,2.38915,2.39349,8130000.0
2008-01-15 09:08:00,2.38878,2.39303,2.38878,2.39303,8130000.0
2008-01-15 09:09:00,2.39351,2.39351,2.39076,2.39219,6630000.0
2008-01-15 09:10:00,2.38985,2.39432,2.38985,2.39425,6250000.0
2008-01-15 09:11:00,2.39097,2.3943,2.39097,2.39378,8750000.0
2008-01-15 09:12:00,2.39324,2.39375,2.38886,2.39284,7380000.0
2008-01-15 09:13:00,2.39451,2.39451,2.38719,2.39393,11500000.0
2008-01-15 09:14:00,2.39206,2.39424,2.38913,2.39196,7000000.0
2008-01-15 09:15:00,2.3926,2.39466,2.38991,2.39384,22000000.0
2008-01-15 09:16:00,2.39321,2.39485,2.38787,2.39457,12500000.0
2008-01-15 09:17:00,2.39322,2.39348,2.39124,2.39168,8380000.0
2008-01-15 09:18:00,2.39242,2.39551,2.39141,2.39265,9000000.0
2008-01-15 09:19:00,2.39392,2.39558,2.3892,2.39442,7750000.0
2008-01-15 09:20:00,2.39456,2.39485,2.38986,2.39133,7750000.0
2008-01-15 09:21:00,2.39577,2.39692,2.39148,2.39309,11880000.0
2008-01-15 09:22:00,2.39568,2.39568,2.39072,2.39519,7250000.0
2008-01-15 09:23:00,2.39551,2.39617,2.39191,2.39617,11000000.0
2008-01-15 09:24:00,2.39391,2.39523,2.38984,2.39523,6000000.0
2008-01-15 09:25:00,2.39607,2.3962,2.39013,2.3928,10630000.0
2008-01-15 09:26:00,2.39553,2.39585,2.39269,2.39506,5630000.0
2008-01-15 09:27:00,2.39302,2.39658,2.3903,2.39589,11750000.0
2008-01-15 09:28:00,2.3924,2.39551,2.3924,2.39551,7750000.0
2008-01-15 09:29:00,2.39286,2.3962,2.39105,2.39297,18380000.0
2008-01-15 09:30:00,2.39468,2.39583,2.39186,2.39186,5750000.0
2008-01-15 09:31:00,2.39298,2.3974,2.39298,2.3974,10000000.0
2008-01-15 09:32:00,2.39644,2.39644,2.38998,2.39429,6880000.0
2008-01-15 09:33:00,2.39568,2.3962,2.3923,2.393,10750000.0
2008-01-15 09:34:00,2.39447,2.3957,2.39428,2.39428,6000000.0
2008-01-15 09:35:00,2.39407,2.39615,2.39075,2.39334,13880000.0
2008-01-15 09:36:00,2.39687,2.39687,2.39221,2.39586,6750000.0
2008-01-15 09:37:00,2.39572,2.39662,2.3919,2.39353,8750000.0
2008-01-15 09:38:00,2.39574,2.39622,2.39092,2.3954,6260000.0
2008-01-15 09:39:00,2.39628,2.39628,2.3931,2.39459,8500000.0
2008-01-15 09:40:00,2.39582,2.39654,2.38926,2.38926,5750000.0
2008-01-15 09:41:00,2.39461,2.39724,2.39221,2.39477,11750000.0
2008-01-15 09:42:00,2.39279,2.39752,2.39092,2.3975,15500000.0
2008-01-15 09:43:00,2.39308,2.39778,2.39308,2.39517,8880000.0
2008-01-15 09:44:00,2.39609,2.39801,2.39279,2.39279,8750000.0
2008-01-15 09:45:00,2.39655,2.39692,2.39419,2.39692,10750000.0
2008-01-15 09:46:00,2.39532,2.39669,2.39369,2.39544,6130000.0
2008-01-15 09:47:00,2.39431,2.39613,2.39192,2.39338,5500000.0
2008-01-15 09:48:00,2.39553,2.3959,2.39086,2.39537,9250000.0
2008-01-15 09:49:00,2.39199,2.39693,2.39199,2.39442,6380000.0
2008-01-15 09:50:00,2.39493,2.39633,2.39247,2.39633,7250000.0
2008-01-15 09:51:00,2.39229,2.39697,2.39229,2.39663,6380000.0
2008-01-15 09:52:00,2.39504,2.39632,2.39199,2.3959,8750000.0
2008-01-15 09:53:00,2.39741,2.39741,2.39401,2.39676,10130000.0
2008-01-15 09:54:00,2.39484,2.39676,2.39156,2.39504,10000000.0
2008-01-15 09:55:00,2.39643,2.39669,2.39516,2.39669,4880000.0
2008-01-15 09:56:00,2.39679,2.39841,2.39235,2.39841,5760000.0
2008-01-15 09:57:00,2.39691,2.39842,2.39495,2.39842,14250000.0
2008-01-15 09:58:00,2.39588,2.39883,2.3951,2.39883,9750000.0
2008-01-15 09:59:00,2.39635,2.39927,2.39309,2.39848,11130000.0
2008-01-15 10:00:00,2.39903,2.39903,2.39265,2.39629,9000000.0
2008-01-15 10:01:00,2.39764,2.39897,2.3935,2.39735,6500000.0
2008-01-15 10:02:00,2.39521,2.39905,2.39325,2.39503,6250000.0
2008-01-15 10:03:00,2.39882,2.39931,2.39476,2.39828,9880000.0
2008-01-15 10:04:00,2.39834,2.39939,2.395,2.39766,5250000.0
2008-01-15 10:05:00,2.39795,2.39939,2.39592,2.39775,9250000.0
2008-01-15 10:06:00,2.39876,2.40032,2.39387,2.40032,9750000.0
2008-01-15 10:07:00,2.39871,2.40117,2.39804,2.40011,7750000.0
2008-01-15 10:08:00,2.39885,2.40289,2.39795,2.40289,12000000.0
2008-01-15 10:09:00,2.3995,2.40197,2.39848,2.4003,9510000.0
2008-01-15 10:10:00,2.40125,2.40259,2.39752,2.3989,10130000.0
2008-01-15 10:11:00,2.39913,2.40157,2.39701,2.39793,6000000.0
2008-01-15 10:12:00,2.39991,2.40287,2.39859,2.40276,6000000.0
2008-01-15 10:13:00,2.39824,2.4019,2.39673,2.39866,12630000.0
2008-01-15 10:14:00,2.40105,2.4012,2.39802,2.40057,6750000.0
2008-01-15 10:15:00,2.40086,2.40168,2.39838,2.40168,6500000.0
2008-01-15 10:16:00,2.40228,2.40228,2.39754,2.39754,7130000.0
2008-01-15 10:17:00,2.40258,2.40356,2.39808,2.40228,8250000.0
2008-01-15 10:18:00,2.40197,2.40258,2.39971,2.40258,10250000.0
2008-01-15 10:19:00,2.40172,2.40244,2.3998,2.40152,7500000.0
2008-01-15 10:20:00,2.40185,2.40247,2.39896,2.40064,7750000.0
2008-01-15 10:21:00,2.40051,2.40316,2.39875,2.39928,8380000.0
2008-01-15 10:22:00,2.39851,2.40201,2.39851,2.40133,8250000.0
2008-01-15 10:23:00,2.40266,2.40266,2.39802,2.40184,7750000.0
2008-01-15 10:24:00,2.39929,2.40189,2.39783,2.39783,5250000.0
2008-01-15 10:25:00,2.39942,2.40346,2.39942,2.40346,7000000.0
2008-01-15 10:26:00,2.40265,2.40305,2.39859,2.40305,10750000.0
2008-01-15 10:27:00,2.39839,2.40179,2.39806,2.39994,11260000.0
2008-01-15 10:28:00,2.39995,2.40078,2.39696,2.40035,9000000.0
2008-01-15 10:29:00,2.4013,2.40195,2.39888,2.40062,7500000.0
2008-01-15 10:30:00,2.40089,2.40089,2.39697,2.39903,8880000.0
2008-01-15 10:31:00,2.4008,2.4008,2.39783,2.39962,9250000.0
2008-01-15 10:32:00,2.40072,2.40187,2.39718,2.39997,9380000.0
2008-01-15 10:33:00,2.39997,2.4019,2.39839,2.39839,6000000.0
2008-01-15 10:34:00,2.39727,2.40134,2.39727,2.39812,10630000.0
2008-01-15 10:35:00,2.39972,2.4008,2.39627,2.39627,7500000.0
2008-01-15 10:36:00,2.40037,2.40057,2.39587,2.39776,10000000.0
2008-01-15 10:37:00,2.40131,2.40131,2.39824,2.4006,9380000.0
2008-01-15 10:38:00,2.39863,2.40081,2.39628,2.40025,10750000.0
2008-01-15 10:39:00,2.39733,2.39987,2.39733,2.39987,8880000.0
2008-01-15 10:40:00,2.39877,2.39944,2.39739,2.39879,13630000.0
2008-01-15 10:41:00,2.3987,2.40023,2.39594,2.39978,12500000.0
2008-01-15 10:42:00,2.39884,2.40012,2.39794,2.39968,7000000.0
2008-01-15 10:43:00,2.39849,2.39958,2.39712,2.39948,8250000.0
2008-01-15 10:44:00,2.39982,2.39982,2.39708,2.39791,10380000.0
2008-01-15 10:45:00,2.39688,2.39944,2.39462,2.39944,6250000.0
2008-01-15 10:46:00,2.3996,2.3996,2.3956,2.39879,7130000.0
2008-01-15 10:47:00,2.39814,2.39938,2.39617,2.39824,5500000.0
2008-01-15 10:48:00,2.39736,2.40076,2.39601,2.40076,5500000.0
2008-01-15 10:49:00,2.39939,2.4008,2.39375,2.39375,10000000.0
2008-01-15 10:50:00,2.39778,2.40113,2.39778,2.40073,7250000.0
2008-01-15 10:51:00,2.39599,2.40221,2.39599,2.39897,8000000.0
2008-01-15 10:52:00,2.40142,2.40142,2.39645,2.40037,13880000.0
2008-01-15 10:53:00,2.39799,2.4003,2.39679,2.39893,10630000.0
2008-01-15 10:54:00,2.39785,2.40267,2.39579,2.39867,7250000.0
2008-01-15 10:55:00,2.39766,2.40116,2.39713,2.40079,6380000.0
2008-01-15 10:56:00,2.39892,2.40008,2.39638,2.39845,8750000.0
2008-01-15 10:57:00,2.39396,2.40087,2.39396,2.40087,6250000.0
2008-01-15 10:58:00,2.40029,2.40029,2.39641,2.3989,7510000.0
2008-01-15 10:59:00,2.39964,2.40256,2.39735,2.39902,7380000.0
2008-01-15 11:00:00,2.40086,2.40155,2.39602,2.4013,10260000.0
2008-01-15 11:01:00,2.39933,2.40049,2.39517,2.39846,8880000.0
2008-01-15 11:02:00,2.40089,2.4013,2.39881,2.39891,6500000.0
2008-01-15 11:03:00,2.39937,2.4025,2.39783,2.4025,6750000.0
2008-01-15 11:04:00,2.39695,2.40212,2.39695,2.39889,6250000.0
2008-01-15 11:05:00,2.40062,2.40321,2.39903,2.40233,9250000.0
2008-01-15 11:06:00,2.40147,2.40428,2.39894,2.40232,6000000.0
2008-01-15 11:07:00,2.40262,2.4034,2.39923,2.39923,8130000.0
2008-01-15 11:08:00,2.40268,2.40295,2.40072,2.40295,5630000.0
2008-01-15 11:09:00,2.40441,2.40473,2.39853,2.40473,11500000.0
2008-01-15 11:10:00,2.40619,2.40619,2.4022,2.40521,7250000.0
2008-01-15 11:11:00,2.40481,2.40554,2.40065,2.40412,8750000.0
2008-01-15 11:12:00,2.40383,2.40516,2.39952,2.40321,5630000.0
2008-01-15 11:13:00,2.40395,2.40592,2.40066,2.40066,12000000.0
2008-01-15 11:14:00,2.40281,2.40553,2.40189,2.40553,7130000.0
2008-01-15 11:15:00,2.40127,2.40405,2.40127,2.40213,7000000.0
2008-01-15 11:16:00,2.40502,2.40516,2.40152,2.40152,7250000.0
2008-01-15 11:17:00,2.4057,2.40579,2.39907,2.40402,8000000.0
2008-01-15 11:18:00,2.40464,2.4056,2.39813,2.40224,12750000.0
2008-01-15 11:19:00,2.40355,2.40527,2.39934,2.40494,11250000.0
2008-01-15 11:20:00,2.40354,2.40558,2.40216,2.40553,7260000.0
2008-01-15 11:21:00,2.40496,2.40609,2.40151,2.40526,12750000.0
2008-01-15 11:22:00,2.40556,2.4056,2.40065,2.40098,6250000.0
2008-01-15 11:23:00,2.40399,2.40561,2.40147,2.40147,13000000.0
2008-01-15 11:24:00,2.40485,2.40585,2.40037,2.40506,12500000.0
2008-01-15 11:25:00,2.40553,2.40649,2.40054,2.40595,12380000.0
2008-01-15 11:26:00,2.40669,2.40677,2.40202,2.40677,10250000.0
2008-01-15 11:27:00,2.40332,2.40653,2.40315,2.4058,6630000.0
2008-01-15 11:28:00,2.4054,2.40583,2.40211,2.40357,7750000.0
2008-01-15 11:29:00,2.40378,2.40506,2.40002,2.40506,5250000.0
2008-01-15 11:30:00,2.40415,2.40537,2.40232,2.4047,6250000.0
2008-01-15 11:31:00,2.40583,2.40583,2.40046,2.40415,10630000.0
2008-01-15 11:32:00,2.40417,2.40488,2.39992,2.40403,9880000.0
2008-01-15 11:33:00,2.40463,2.40463,2.40179,2.40389,12250000.0
2008-01-15 11:34:00,2.40454,2.40537,2.40176,2.40381,7130000.0
2008-01-15 11:35:00,2.40422,2.40428,2.3992,2.40238,11000000.0
2008-01-15 11:36:00,2.40392,2.40413,2.40029,2.40242,7500000.0
2008-01-15 11:37:00,2.39604,2.40481,2.39604,2.40481,11630000.0
2008-01-15 11:38:00,2.39964,2.40398,2.39964,2.40392,5500000.0
2008-01-15 11:39:00,2.40322,2.40432,2.39994,2.40278,8260000.0
2008-01-15 11:40:00,2.40002,2.40411,2.40002,2.40302,15880000.0
2008-01-15 11:41:00,2.40284,2.40468,2.40087,2.40422,8380000.0
2008-01-15 11:42:00,2.40305,2.40305,2.39774,2.39943,8500000.0
2008-01-15 11:43:00,2.3998,2.40319,2.39768,2.40235,9250000.0
2008-01-15 11:44:00,2.40311,2.40342,2.4009,2.40185,7250000.0
2008-01-15 11:45:00,2.40047,2.40363,2.39993,2.40049,12250000.0
2008-01-15 11:46:00,2.40129,2.40138,2.39948,2.40138,5880000.0
2008-01-15 11:47:00,2.39905,2.40221,2.39715,2.40135,9750000.0
2008-01-15 11:48:00,2.39779,2.40172,2.39721,2.40172,11380000.0
2008-01-15 11:49:00,2.4006,2.40095,2.39619,2.40009,9500000.0
2008-01-15 11:50:00,2.39929,2.40183,2.39824,2.40128,7250000.0
2008-01-15 11:51:00,2.39929,2.39941,2.39577,2.39577,5750000.0
2008-01-15 11:52:00,2.39956,2.40058,2.39738,2.40058,9500000.0
2008-01-15 11:53:00,2.40101,2.40136,2.39901,2.3997,5500000.0
2008-01-15 11:54:00,2.40143,2.40144,2.39476,2.40132,12250000.0
2008-01-15 11:55:00,2.40104,2.40174,2.39612,2.39612,8000000.0
2008-01-15 11:56:00,2.40122,2.4017,2.40039,2.40041,6630000.0
2008-01-15 11:57:00,2.39724,2.40156,2.39724,2.40007,10250000.0
2008-01-15 11:58:00,2.39819,2.40166,2.39744,2.40108,10380000.0
2008-01-15 11:59:00,2.4016,2.40167,2.39578,2.39991,10000000.0
2008-01-15 12:00:00,2.4017,2.40226,2.39774,2.40111,7750000.0
2008-01-15 12:01:00,2.39852,2.40205,2.39822,2.40075,7500000.0
2008-01-15 12:02:00,2.395,2.40205,2.395,2.40189,7250000.0
2008-01-15 12:03:00,2.40199,2.40257,2.39851,2.39941,8000000.0
2008-01-15 12:04:00,2.40144,2.40255,2.39834,2.40255,8000000.0
2008-01-15 12:05:00,2.40282,2.40282,2.39501,2.4019,8000000.0
2008-01-15 12:06:00,2.40168,2.40204,2.39822,2.40098,10250000.0
2008-01-15 12:07:00,2.40056,2.40232,2.39844,2.4,7880000.0
2008-01-15 12:08:00,2.39998,2.40073,2.39688,2.40067,11250000.0
2008-01-15 12:09:00,2.40058,2.40114,2.39659,2.4005,10380000.0
2008-01-15 12:10:00,2.40063,2.40071,2.39314,2.40071,10500000.0
2008-01-15 12:11:00,2.4007,2.40086,2.39749,2.40024,9380000.0
2008-01-15 12:12:00,2.39915,2.40087,2.39652,2.39998,8130000.0
2008-01-15 12:13:00,2.3988,2.40106,2.39418,2.39926,10500000.0
2008-01-15 12:14:00,2.3989,2.40038,2.39469,2.40038,9130000.0
2008-01-15 12:15:00,2.3958,2.40031,2.3958,2.39982,8500000.0
2008-01-15 12:16:00,2.39758,2.40052,2.3968,2.39856,6010000.0
2008-01-15 12:17:00,2.39884,2.39884,2.39533,2.39872,9750000.0
2008-01-15 12:18:00,2.39555,2.39955,2.39538,2.39538,6500000.0
2008-01-15 12:19:00,2.39715,2.40058,2.39414,2.39939,10500000.0
2008-01-15 12:20:00,2.39891,2.3998,2.39477,2.39943,8000000.0
2008-01-15 12:21:00,2.40001,2.40034,2.39396,2.39633,11250000.0
2008-01-15 12:22:00,2.39949,2.39949,2.39735,2.39864,8250000.0
2008-01-15 12:23:00,2.39976,2.40007,2.39722,2.39722,16000000.0
2008-01-15 12:24:00,2.39399,2.39863,2.39399,2.39584,7130000.0
2008-01-15 12:25:00,2.39822,2.39967,2.39492,2.39967,7130000.0
2008-01-15 12:26:00,2.39876,2.3989,2.39506,2.39531,10000000.0
2008-01-15 12:27:00,2.39928,2.39928,2.39333,2.39833,8750000.0
2008-01-15 12:28:00,2.3955,2.39892,2.3955,2.39892,8000000.0
2008-01-15 12:29:00,2.39802,2.39886,2.39622,2.39779,6630000.0
2008-01-15 12:30:00,2.39924,2.3999,2.39569,2.39688,7750000.0
2008-01-15 12:31:00,2.39849,2.39953,2.39591,2.39821,5750000.0
2008-01-15 12:32:00,2.39842,2.39843,2.39639,2.39756,5630000.0
2008-01-15 12:33:00,2.39884,2.39941,2.39581,2.39909,11630000.0
2008-01-15 12:34:00,2.39656,2.39935,2.39602,2.39935,8500000.0
2008-01-15 12:35:00,2.39846,2.39868,2.39467,2.39682,11500000.0
2008-01-15 12:36:00,2.3997,2.3997,2.3964,2.39923,5500000.0
2008-01-15 12:37:00,2.39706,2.39992,2.3935,2.39918,14250000.0
2008-01-15 12:38:00,2.39873,2.40025,2.39314,2.3991,11630000.0
2008-01-15 12:39:00,2.39741,2.39956,2.39661,2.39833,6500000.0
2008-01-15 12:40:00,2.39583,2.39967,2.39583,2.39895,10750000.0
2008-01-15 12:41:00,2.39764,2.3999,2.39755,2.39967,7500000.0
2008-01-15 12:42:00,2.40085,2.40085,2.39604,2.4003,13880000.0
2008-01-15 12:43:00,2.39667,2.40115,2.39667,2.39973,9250000.0
2008-01-15 12:44:00,2.39932,2.40108,2.39752,2.40108,9750000.0
2008-01-15 12:45:00,2.39768,2.40119,2.39748,2.39826,5500000.0
2008-01-15 12:46:00,2.3995,2.40141,2.39569,2.39655,9250000.0
2008-01-15 12:47:00,2.39907,2.40021,2.39669,2.39817,10500000.0
2008-01-15 12:48:00,2.40197,2.40197,2.3967,2.40079,10000000.0
2008-01-15 12:49:00,2.4,2.40235,2.39642,2.40235,7380000.0
2008-01-15 12:50:00,2.40041,2.40183,2.39772,2.4012,8750000.0
2008-01-15 12:51:00,2.39954,2.40164,2.39771,2.40129,7750000.0
2008-01-15 12:52:00,2.39991,2.40098,2.39572,2.40039,5630000.0
2008-01-15 12:53:00,2.39926,2.40073,2.39656,2.40073,5880000.0
2008-01-15 12:54:00,2.39861,2.40142,2.39821,2.39821,7880000.0
2008-01-15 12:55:00,2.40094,2.40108,2.39509,2.4001,11380000.0
2008-01-15 12:56:00,2.39684,2.40069,2.39532,2.39709,10630000.0
2008-01-15 12:57:00,2.39884,2.40167,2.39563,2.39944,8750000.0
2008-01-15 12:58:00,2.40126,2.40157,2.39679,2.39895,9880000.0
2008-01-15 12:59:00,2.39986,2.40276,2.39846,2.40126,12500000.0
2008-01-15 13:00:00,2.40248,2.40269,2.39875,2.40015,9250000.0
2008-01-15 13:01:00,2.40032,2.40204,2.39892,2.39941,7750000.0
2008-01-15 13:02:00,2.39852,2.4018,2.39801,2.39926,7500000.0
2008-01-15 13:03:00,2.39811,2.40115,2.39586,2.40007,9380000.0
2008-01-15 13:04:00,2.40141,2.40141,2.39683,2.39808,10380000.0
2008-01-15 13:05:00,2.39898,2.40114,2.39407,2.40004,11630000.0
2008-01-15 13:06:00,2.39877,2.40047,2.39641,2.39909,7750000.0
2008-01-15 13:07:00,2.40071,2.4008,2.3961,2.39962,9380000.0
2008-01-15 13:08:00,2.39934,2.40004,2.3977,2.40004,8130000.0
2008-01-15 13:09:00,2.39938,2.39956,2.39432,2.39846,8880000.0
2008-01-15 13:10:00,2.39822,2.40058,2.39756,2.40058,9130000.0
2008-01-15 13:11:00,2.39668,2.39998,2.39522,2.399,9500000.0
2008-01-15 13:12:00,2.39625,2.39913,2.39572,2.39863,9750000.0
2008-01-15 13:13:00,2.39751,2.39938,2.39349,2.39785,12750000.0
2008-01-15 13:14:00,2.39834,2.40084,2.39598,2.40084,10250000.0
2008-01-15 13:15:00,2.39945,2.39971,2.39331,2.39454,5750000.0
2008-01-15 13:16:00,2.39933,2.39933,2.39306,2.396,11500000.0
2008-01-15 13:17:00,2.39564,2.39977,2.39564,2.39977,7130000.0
2008-01-15 13:18:00,2.39922,2.39937,2.39654,2.39937,6250000.0
2008-01-15 13:19:00,2.39831,2.3989,2.39418,2.3962,8130000.0
2008-01-15 13:20:00,2.39716,2.3998,2.39693,2.3998,10630000.0
2008-01-15 13:21:00,2.39912,2.39925,2.39374,2.39744,7380000.0
2008-01-15 13:22:00,2.39836,2.39976,2.39702,2.39804,6500000.0
2008-01-15 13:23:00,2.39744,2.39803,2.39181,2.39761,15500000.0
2008-01-15 13:24:00,2.39818,2.39828,2.39441,2.39676,13500000.0
2008-01-15 13:25:00,2.39807,2.39807,2.39533,2.39803,7880000.0
2008-01-15 13:26:00,2.39809,2.39809,2.39417,2.39515,9750000.0
2008-01-15 13:27:00,2.39809,2.39833,2.39468,2.3978,9250000.0
2008-01-15 13:28:00,2.39634,2.39839,2.39313,2.39713,8130000.0
2008-01-15 13:29:00,2.39225,2.39753,2.39225,2.39748,5500000.0
2008-01-15 13:30:00,2.39905,2.39905,2.3928,2.3972,8130000.0
2008-01-15 13:31:00,2.39873,2.39873,2.39277,2.39355,7760000.0
2008-01-15 13:32:00,2.39695,2.39827,2.39502,2.39827,7000000.0
2008-01-15 13:33:00,2.39624,2.39745,2.39203,2.39745,7880000.0
2008-01-15 13:34:00,2.39786,2.39795,2.39372,2.39733,7500000.0
2008-01-15 13:35:00,2.3978,2.3978,2.38973,2.39631,8000000.0
2008-01-15 13:36:00,2.39471,2.39814,2.39158,2.39784,11630000.0
2008-01-15 13:37:00,2.3981,2.3981,2.39438,2.39662,7000000.0
2008-01-15 13:38:00,2.39917,2.39917,2.39304,2.39781,7380000.0
2008-01-15 13:39:00,2.39486,2.39863,2.39157,2.39756,9000000.0
2008-01-15 13:40:00,2.39561,2.39881,2.39561,2.39637,5500000.0
2008-01-15 13:41:00,2.3978,2.39839,2.39494,2.39839,9000000.0
2008-01-15 13:42:00,2.39654,2.3982,2.39579,2.39811,5750000.0
2008-01-15 13:43:00,2.39768,2.39817,2.39554,2.39796,8750000.0
2008-01-15 13:44:00,2.39696,2.39787,2.39428,2.39787,7630000.0
2008-01-15 13:45:00,2.39426,2.39879,2.39426,2.39448,10250000.0
2008-01-15 13:46:00,2.39754,2.39836,2.39554,2.39831,6000000.0
2008-01-15 13:47:00,2.39527,2.39829,2.3946,2.39829,9380000.0
2008-01-15 13:48:00,2.3995,2.39959,2.39307,2.39856,13630000.0
2008-01-15 13:49:00,2.39963,2.39963,2.39555,2.3981,6000000.0
2008-01-15 13:50:00,2.39832,2.3988,2.39651,2.39879,7000000.0
2008-01-15 13:51:00,2.39851,2.39851,2.39336,2.39648,8000000.0
2008-01-15 13:52:00,2.39896,2.39934,2.39427,2.39739,10000000.0
2008-01-15 13:53:00,2.39806,2.39882,2.39198,2.39588,6500000.0
2008-01-15 13:54:00,2.39779,2.39779,2.39541,2.39541,6130000.0
2008-01-15 13:55:00,2.39804,2.39853,2.39687,2.39687,8880000.0
2008-01-15 13:56:00,2.3972,2.40002,2.39571,2.39631,12750000.0
2008-01-15 13:57:00,2.39873,2.39939,2.39613,2.39637,8000000.0
2008-01-15 13:58:00,2.39547,2.39891,2.39341,2.39702,7250000.0
2008-01-15 13:59:00,2.39484,2.39872,2.39484,2.39777,5500000.0
2008-01-15 14:00:00,2.39375,2.39964,2.39375,2.39964,7500000.0
2008-01-15 14:01:00,2.39399,2.39844,2.39399,2.39708,12000000.0
2008-01-15 14:02:00,2.39753,2.39885,2.39599,2.39831,9250000.0
2008-01-15 14:03:00,2.39644,2.39793,2.39401,2.39401,6750000.0
2008-01-15 14:04:00,2.39828,2.39912,2.39424,2.39912,8250000.0
2008-01-15 14:05:00,2.39719,2.39834,2.39334,2.39554,5630000.0
2008-01-15 14:06:00,2.39487,2.39802,2.39189,2.39774,13000000.0
2008-01-15 14:07:00,2.39882,2.39882,2.39339,2.39785,13000000.0
2008-01-15 14:08:00,2.39728,2.39992,2.39185,2.39745,8750000.0
2008-01-15 14:09:00,2.39726,2.39797,2.39489,2.39659,5500000.0
2008-01-15 14:10:00,2.39794,2.39871,2.39349,2.39533,12000000.0
2008-01-15 14:11:00,2.39761,2.40027,2.3938,2.40027,5630000.0
2008-01-15 14:12:00,2.39901,2.4,2.39576,2.39865,7500000.0
2008-01-15 14:13:00,2.3988,2.39952,2.39496,2.39944,10500000.0
2008-01-15 14:14:00,2.39921,2.39921,2.3964,2.39803,6000000.0
2008-01-15 14:15:00,2.39819,2.3996,2.39332,2.39866,13000000.0
2008-01-15 14:16:00,2.40007,2.40007,2.39461,2.39841,11130000.0
2008-01-15 14:17:00,2.39887,2.39982,2.39571,2.39903,12380000.0
2008-01-15 14:18:00,2.39979,2.39979,2.39525,2.39924,6750000.0
2008-01-15 14:19:00,2.39744,2.39925,2.39301,2.39848,10880000.0
2008-01-15 14:20:00,2.39802,2.39905,2.39198,2.39905,7880000.0
2008-01-15 14:21:00,2.39731,2.39936,2.39476,2.39895,13500000.0
2008-01-15 14:22:00,2.39461,2.39924,2.39461,2.396,6750000.0
2008-01-15 14:23:00,2.39995,2.40002,2.39587,2.39893,8250000.0
2008-01-15 14:24:00,2.39615,2.39976,2.39469,2.39944,10750000.0
2008-01-15 14:25:00,2.39877,2.39928,2.39658,2.399,7500000.0
2008-01-15 14:26:00,2.39974,2.39974,2.39418,2.39648,13250000.0
2008-01-15 14:27:00,2.40024,2.40024,2.39748,2.39834,6750000.0
2008-01-15 14:28:00,2.3994,2.40032,2.3944,2.3994,8500000.0
2008-01-15 14:29:00,2.39949,2.39953,2.39353,2.39353,6500000.0
2008-01-15 14:30:00,2.39759,2.40042,2.39759,2.3993,8380000.0
2008-01-15 14:31:00,2.39708,2.40103,2.39621,2.39621,7750000.0
2008-01-15 14:32:00,2.39838,2.39934,2.39512,2.39934,9250000.0
2008-01-15 14:33:00,2.39878,2.39968,2.39666,2.39666,10630000.0
2008-01-15 14:34:00,2.39864,2.39932,2.39534,2.39889,12000000.0
2008-01-15 14:35:00,2.39493,2.39923,2.39493,2.39788,12250000.0
2008-01-15 14:36:00,2.39795,2.39795,2.39509,2.39747,9130000.0
2008-01-15 14:37:00,2.39711,2.3989,2.39425,2.39863,11250000.0
2008-01-15 14:38:00,2.39659,2.39912,2.39315,2.39698,7500000.0
2008-01-15 14:39:00,2.39981,2.39989,2.39488,2.39553,8750000.0
2008-01-15 14:40:00,2.39949,2.39949,2.39323,2.39846,10250000.0
2008-01-15 14:41:00,2.3988,2.3988,2.39581,2.39645,6630000.0
2008-01-15 14:42:00,2.39847,2.39989,2.39574,2.39855,12500000.0
2008-01-15 14:43:00,2.39904,2.39975,2.39298,2.39581,7000000.0
2008-01-15 14:44:00,2.39893,2.39956,2.3964,2.39809,6250000.0
2008-01-15 14:45:00,2.39553,2.39931,2.39082,2.39082,5250000.0
2008-01-15 14:46:00,2.40043,2.40056,2.39516,2.3977,11250000.0
2008-01-15 14:47:00,2.39659,2.39959,2.39659,2.39948,9500000.0
2008-01-15 14:48:00,2.40033,2.40033,2.3962,2.39912,8250000.0
2008-01-15 14:49:00,2.39998,2.40044,2.39672,2.40044,13500000.0
2008-01-15 14:50:00,2.39926,2.39931,2.39529,2.39931,5500000.0
2008-01-15 14:51:00,2.39953,2.40103,2.39747,2.40103,7750000.0
2008-01-15 14:52:00,2.39794,2.40068,2.39264,2.39264,10130000.0
2008-01-15 14:53:00,2.39814,2.40108,2.39726,2.39726,6880000.0
2008-01-15 14:54:00,2.40073,2.40073,2.39521,2.39681,10130000.0
2008-01-15 14:55:00,2.39968,2.40103,2.39805,2.40007,7500000.0
2008-01-15 14:56:00,2.39966,2.40093,2.39598,2.39598,11500000.0
2008-01-15 14:57:00,2.40181,2.40181,2.39334,2.3953,8750000.0
2008-01-15 14:58:00,2.3989,2.40083,2.39522,2.39984,8500000.0
2008-01-15 14:59:00,2.39993,2.40048,2.39676,2.39974,10000000.0
2008-01-15 15:00:00,2.39961,2.39985,2.3967,2.39896,10130000.0
2008-01-15 15:01:00,2.39977,2.40019,2.39551,2.399,5250000.0
2008-01-15 15:02:00,2.39912,2.40079,2.39513,2.39868,8760000.0
2008-01-15 15:03:00,2.39891,2.40041,2.39537,2.39699,11750000.0
2008-01-15 15:04:00,2.39734,2.39912,2.39486,2.39636,10750000.0
2008-01-15 15:05:00,2.39894,2.39926,2.39534,2.39867,13750000.0
2008-01-15 15:06:00,2.39791,2.39983,2.39697,2.39892,9760000.0
2008-01-15 15:07:00,2.39895,2.39897,2.394,2.39828,7750000.0
2008-01-15 15:08:00,2.39911,2.39993,2.3951,2.39577,10000000.0
2008-01-15 15:09:00,2.39721,2.39921,2.39605,2.39916,12500000.0
2008-01-15 15:10:00,2.39486,2.39895,2.39486,2.39737,10250000.0
2008-01-15 15:11:00,2.39626,2.39843,2.39142,2.39836,10000000.0
2008-01-15 15:12:00,2.39851,2.39851,2.39496,2.39732,5250000.0
2008-01-15 15:13:00,2.39758,2.39783,2.39459,2.39459,7500000.0
2008-01-15 15:14:00,2.397,2.39722,2.39167,2.39722,14000000.0
2008-01-15 15:15:00,2.39418,2.39873,2.39059,2.39873,10750000.0
2008-01-15 15:16:00,2.39973,2.39973,2.39527,2.39842,13010000.0
2008-01-15 15:17:00,2.39806,2.39876,2.39676,2.39809,6250000.0
2008-01-15 15:18:00,2.39542,2.39971,2.39542,2.39971,10250000.0
2008-01-15 15:19:00,2.39845,2.39881,2.39471,2.39471,11500000.0
2008-01-15 15:20:00,2.39414,2.39948,2.39414,2.39892,9500000.0
2008-01-15 15:21:00,2.39311,2.39771,2.39311,2.39771,6000000.0
2008-01-15 15:22:00,2.3994,2.3994,2.39423,2.39556,10390000.0
2008-01-15 15:23:00,2.3989,2.39933,2.39314,2.39862,9250000.0
2008-01-15 15:24:00,2.39704,2.39858,2.39214,2.39745,6250000.0
2008-01-15 15:25:00,2.39715,2.39834,2.39395,2.39773,11000000.0
2008-01-15 15:26:00,2.39737,2.39801,2.39384,2.39765,6000000.0
2008-01-15 15:27:00,2.39599,2.39769,2.39132,2.39769,8500000.0
2008-01-15 15:28:00,2.39729,2.39893,2.396,2.39722,8750000.0
2008-01-15 15:29:00,2.39649,2.39819,2.39522,2.39776,7750000.0
2008-01-15 15:30:00,2.39343,2.39775,2.39343,2.39437,8750000.0
2008-01-15 15:31:00,2.39552,2.396,2.39282,2.39434,13000000.0
2008-01-15 15:32:00,2.39489,2.39632,2.39304,2.39632,9250000.0
2008-01-15 15:33:00,2.39496,2.39704,2.3925,2.39597,14260000.0
2008-01-15 15:34:00,2.39706,2.39706,2.3928,2.3933,6130000.0
2008-01-15 15:35:00,2.39338,2.39728,2.3929,2.3959,9750000.0
2008-01-15 15:36:00,2.39673,2.39789,2.39335,2.39691,10250000.0
2008-01-15 15:37:00,2.39686,2.39734,2.39251,2.39539,5250000.0
2008-01-15 15:38:00,2.39561,2.39869,2.39479,2.39538,12000000.0
2008-01-15 15:39:00,2.39456,2.39493,2.38936,2.3922,8010000.0
2008-01-15 15:40:00,2.39428,2.39734,2.39412,2.39704,8000000.0
2008-01-15 15:41:00,2.39513,2.39731,2.39513,2.39731,8500000.0
2008-01-15 15:42:00,2.39663,2.39793,2.393,2.393,8750000.0
2008-01-15 15:43:00,2.3974,2.39891,2.39561,2.39664,9500000.0
2008-01-15 15:44:00,2.39772,2.39861,2.39542,2.39722,8500000.0
2008-01-15 15:45:00,2.39792,2.39792,2.3923,2.39714,8000000.0
2008-01-15 15:46:00,2.39677,2.39732,2.39297,2.39338,6250000.0
2008-01-15 15:47:00,2.39604,2.3973,2.3937,2.39682,8880000.0
2008-01-15 15:48:00,2.39632,2.39739,2.39263,2.39263,8250000.0
2008-01-15 15:49:00,2.39755,2.39848,2.39111,2.39848,8250000.0
2008-01-15 15:50:00,2.3967,2.39819,2.39383,2.39711,9500000.0
2008-01-15 15:51:00,2.39841,2.39848,2.3948,2.39772,7000000.0
2008-01-15 15:52:00,2.39815,2.39869,2.39554,2.39869,6500000.0
2008-01-15 15:53:00,2.39781,2.39919,2.393,2.39902,9500000.0
2008-01-15 15:54:00,2.3989,2.3989,2.39422,2.39821,6000000.0
2008-01-15 15:55:00,2.39907,2.39913,2.39287,2.39682,7880000.0
2008-01-15 15:56:00,2.39804,2.39841,2.39379,2.39764,6130000.0
2008-01-15 15:57:00,2.39748,2.39888,2.39599,2.39797,9380000.0
2008-01-15 15:58:00,2.39712,2.39856,2.39447,2.39835,7880000.0
2008-01-15 15:59:00,2.39804,2.39852,2.39508,2.39699,9500000.0
2008-01-15 16:00:00,2.39637,2.39847,2.39381,2.39826,8000000.0
2008-01-15 16:01:00,2.39544,2.39859,2.39239,2.39769,8880000.0
2008-01-15 16:02:00,2.39691,2.39715,2.39205,2.39611,13250000.0
2008-01-15 16:03:00,2.39663,2.39663,2.39329,2.39663,7000000.0
2008-01-15 16:04:00,2.39777,2.39777,2.39249,2.3964,12000000.0
2008-01-15 16:05:00,2.39711,2.39723,2.39396,2.39658,6000000.0
2008-01-15 16:06:00,2.39362,2.39633,2.39159,2.39253,6380000.0
2008-01-15 16:07:00,2.39521,2.39674,2.39336,2.39624,10630000.0
2008-01-15 16:08:00,2.39357,2.39664,2.3919,2.39364,10880000.0
2008-01-15 16:09:00,2.39455,2.39703,2.39242,2.39554,10010000.0
2008-01-15 16:10:00,2.39706,2.39706,2.39167,2.39537,10380000.0
2008-01-15 16:11:00,2.39447,2.39598,2.39398,2.39598,5500000.0
2008-01-15 16:12:00,2.39471,2.39697,2.39267,2.39697,8500000.0
2008-01-15 16:13:00,2.39647,2.39735,2.39369,2.39715,8000000.0
2008-01-15 16:14:00,2.39608,2.39645,2.3925,2.39458,11750000.0
2008-01-15 16:15:00,2.39376,2.3959,2.3916,2.3959,10750000.0
2008-01-15 16:16:00,2.39554,2.39571,2.39147,2.3932,7880000.0
2008-01-15 16:17:00,2.3943,2.39586,2.3913,2.39542,12880000.0
2008-01-15 16:18:00,2.39282,2.39406,2.38717,2.39333,5250000.0
2008-01-15 16:19:00,2.39113,2.39548,2.39113,2.39272,7000000.0
2008-01-15 16:20:00,2.39294,2.39574,2.39162,2.39556,14510000.0
2008-01-15 16:21:00,2.39345,2.39591,2.39303,2.39303,5750000.0
2008-01-15 16:22:00,2.39375,2.39594,2.39257,2.39467,7750000.0
2008-01-15 16:23:00,2.39494,2.39542,2.39103,2.39362,7500000.0
2008-01-15 16:24:00,2.39466,2.3955,2.39008,2.3955,5750000.0
2008-01-15 16:25:00,2.39465,2.39465,2.38818,2.38818,7760000.0
2008-01-15 16:26:00,2.39291,2.39502,2.39256,2.39352,8500000.0
2008-01-15 16:27:00,2.3941,2.39469,2.39121,2.39139,11000000.0
2008-01-15 16:28:00,2.39463,2.39482,2.39155,2.39403,8500000.0
2008-01-15 16:29:00,2.3946,2.3946,2.3917,2.39372,8500000.0
2008-01-15 16:30:00,2.39353,2.39498,2.3902,2.3902,6750000.0
2008-01-15 16:31:00,2.39424,2.39424,2.39074,2.39348,7250000.0
2008-01-15 16:32:00,2.39387,2.39468,2.39073,2.3939,7250000.0
2008-01-15 16:33:00,2.39434,2.39466,2.38993,2.39254,8500000.0
2008-01-15 16:34:00,2.39059,2.39422,2.38718,2.3934,14000000.0
2008-01-15 16:35:00,2.39258,2.39453,2.38867,2.39398,14880000.0
2008-01-15 16:36:00,2.39283,2.39412,2.3893,2.39263,12500000.0
2008-01-15 16:37:00,2.39296,2.39315,2.39121,2.39261,6000000.0
2008-01-15 16:38:00,2.39315,2.39352,2.38393,2.39352,12000000.0
2008-01-15 16:39:00,2.39384,2.39486,2.38643,2.39051,9500000.0
2008-01-15 16:40:00,2.39285,2.39423,2.39161,2.39413,7000000.0
2008-01-15 16:41:00,2.39476,2.39476,2.38831,2.39153,8750000.0
2008-01-15 16:42:00,2.39467,2.39467,2.39034,2.39175,6250000.0
2008-01-15 16:43:00,2.39405,2.39429,2.39083,2.39201,12250000.0
2008-01-15 16:44:00,2.39269,2.39439,2.39158,2.39336,13510000.0
2008-01-15 16:45:00,2.39209,2.3939,2.39197,2.39331,9250000.0
2008-01-15 16:46:00,2.39438,2.39454,2.38924,2.39303,10500000.0
2008-01-15 16:47:00,2.39376,2.39446,2.39005,2.39403,14750000.0
2008-01-15 16:48:00,2.39375,2.39582,2.39244,2.39582,6880000.0
2008-01-15 16:49:00,2.39381,2.39445,2.39102,2.39445,10000000.0
2008-01-15 16:50:00,2.39291,2.3941,2.39075,2.39346,7750000.0
2008-01-15 16:51:00,2.39403,2.39407,2.38902,2.39094,7500000.0
2008-01-15 16:52:00,2.39461,2.39461,2.39035,2.39441,8000000.0
2008-01-15 16:53:00,2.39261,2.39453,2.38699,2.39453,12380000.0
2008-01-15 16:54:00,2.39269,2.39524,2.39049,2.39467,7380000.0
2008-01-15 16:55:00,2.39468,2.39468,2.39069,2.39248,6380000.0
2008-01-15 16:56:00,2.39248,2.39377,2.38931,2.39364,10000000.0
2008-01-15 16:57:00,2.39459,2.39548,2.39319,2.39438,6750000.0
2008-01-15 16:58:00,2.39191,2.3951,2.38983,2.3951,11000000.0
2008-01-15 16:59:00,2.39538,2.39538,2.39257,2.39365,10380000.0
2008-01-15 17:00:00,2.39453,2.39483,2.39267,2.39483,8750000.0
2008-01-15 17:01:00,2.39398,2.39486,2.39229,2.39402,8250000.0
2008-01-15 17:02:00,2.395,2.3959,2.39042,2.3959,6750000.0
2008-01-15 17:03:00,2.39359,2.39616,2.3912,2.39183,10750000.0
2008-01-15 17:04:00,2.39618,2.39618,2.39242,2.39467,9880000.0
2008-01-15 17:05:00,2.39468,2.3959,2.39222,2.39544,6500000.0
2008-01-15 17:06:00,2.39637,2.39637,2.3929,2.39452,5380000.0
2008-01-15 17:07:00,2.3965,2.39697,2.3933,2.3954,7250000.0
2008-01-15 17:08:00,2.39651,2.39681,2.39159,2.39415,12250000.0
2008-01-15 17:09:00,2.39376,2.39695,2.39376,2.39501,9250000.0
2008-01-15 17:10:00,2.39528,2.39742,2.39133,2.39713,13250000.0
2008-01-15 17:11:00,2.39786,2.39786,2.39437,2.39517,7880000.0
2008-01-15 17:12:00,2.39628,2.39761,2.39184,2.39761,7500000.0
2008-01-15 17:13:00,2.39813,2.39813,2.39405,2.39575,11500000.0
2008-01-15 17:14:00,2.39482,2.39681,2.39213,2.39681,6750000.0
2008-01-15 17:15:00,2.39195,2.39667,2.38903,2.39639,7750000.0
2008-01-15 17:16:00,2.39611,2.39907,2.39348,2.39907,8500000.0
2008-01-15 17:17:00,2.39941,2.40069,2.39731,2.39907,8380000.0
2008-01-15 17:18:00,2.39651,2.40064,2.39651,2.39788,5630000.0
2008-01-15 17:19:00,2.39548,2.40062,2.39548,2.40062,9750000.0
2008-01-15 17:20:00,2.39968,2.40029,2.3985,2.39925,5500000.0
2008-01-15 17:21:00,2.39691,2.39885,2.39691,2.39885,10500000.0
2008-01-15 17:22:00,2.39676,2.40026,2.39676,2.40026,12380000.0
2008-01-15 17:23:00,2.39805,2.39895,2.39515,2.39815,11880000.0
2008-01-15 17:24:00,2.39601,2.39927,2.39447,2.39903,12500000.0
2008-01-15 17:25:00,2.39957,2.39957,2.39145,2.39843,9750000.0
2008-01-15 17:26:00,2.39955,2.40068,2.39362,2.40068,10630000.0
2008-01-15 17:27:00,2.39802,2.39966,2.39565,2.39958,10880000.0
2008-01-15 17:28:00,2.39599,2.39883,2.39367,2.39556,7250000.0
2008-01-15 17:29:00,2.39569,2.39903,2.39216,2.39655,16250000.0
2008-01-15 17:30:00,2.39925,2.39977,2.39818,2.399,9750000.0
2008-01-15 17:31:00,2.39987,2.39987,2.3942,2.3942,12000000.0
2008-01-15 17:32:00,2.39546,2.40073,2.39271,2.40017,11250000.0
2008-01-15 17:33:00,2.40149,2.40221,2.39675,2.39987,5500000.0
2008-01-15 17:34:00,2.40026,2.40161,2.39751,2.3983,7250000.0
2008-01-15 17:35:00,2.40008,2.4011,2.39565,2.39937,7380000.0
2008-01-15 17:36:00,2.39965,2.40052,2.3973,2.40004,6130000.0
2008-01-15 17:37:00,2.40052,2.40107,2.39778,2.39808,6750000.0
2008-01-15 17:38:00,2.40044,2.40133,2.39744,2.40052,9500000.0
2008-01-15 17:39:00,2.39846,2.39996,2.39414,2.39787,7000000.0
2008-01-15 17:40:00,2.40177,2.40177,2.3957,2.39977,5750000.0
2008-01-15 17:41:00,2.39866,2.40181,2.39866,2.39973,6250000.0
2008-01-15 17:42:00,2.40401,2.40401,2.39695,2.40239,7000000.0
2008-01-15 17:43:00,2.40192,2.4042,2.40087,2.4042,6000000.0
2008-01-15 17:44:00,2.4024,2.40287,2.39619,2.4025,11880000.0
2008-01-15 17:45:00,2.4038,2.4038,2.39758,2.40185,7750000.0
2008-01-15 17:46:00,2.39996,2.40413,2.39992,2.40413,8130000.0
2008-01-15 17:47:00,2.4036,2.40501,2.40165,2.40501,11500000.0
2008-01-15 17:48:00,2.40114,2.40533,2.40114,2.40421,7500000.0
2008-01-15 17:49:00,2.40521,2.40521,2.40213,2.40498,7000000.0
2008-01-15 17:50:00,2.40396,2.40485,2.39832,2.40072,10250000.0
2008-01-15 17:51:00,2.40221,2.40605,2.39965,2.40444,8880000.0
2008-01-15 17:52:00,2.40591,2.40628,2.39813,2.40382,12000000.0
2008-01-15 17:53:00,2.40533,2.40614,2.40414,2.40436,5130000.0
2008-01-15 17:54:00,2.40554,2.40668,2.40023,2.40447,16880000.0
2008-01-15 17:55:00,2.40324,2.40488,2.40068,2.40281,8750000.0
2008-01-15 17:56:00,2.40273,2.40379,2.39785,2.40221,11130000.0
2008-01-15 17:57:00,2.40198,2.40374,2.39785,2.40349,11750000.0
2008-01-15 17:58:00,2.40009,2.40358,2.40009,2.40274,8380000.0
2008-01-15 17:59:00,2.40142,2.40425,2.39809,2.40313,7760000.0
2008-01-15 18:00:00,2.40338,2.40338,2.39992,2.40109,12250000.0
2008-01-15 18:01:00,2.40373,2.40373,2.3967,2.40181,7880000.0
2008-01-15 18:02:00,2.40344,2.40374,2.39963,2.40215,12500000.0
2008-01-15 18:03:00,2.40234,2.40421,2.39929,2.40364,9500000.0
2008-01-15 18:04:00,2.40145,2.40395,2.39849,2.40063,10250000.0
2008-01-15 18:05:00,2.40275,2.40283,2.39909,2.40164,10000000.0
2008-01-15 18:06:00,2.40258,2.40313,2.39821,2.40114,7130000.0
2008-01-15 18:07:00,2.4006,2.40175,2.39826,2.40175,7000000.0
2008-01-15 18:08:00,2.40145,2.4023,2.39849,2.40024,9630000.0
2008-01-15 18:09:00,2.40173,2.40173,2.39733,2.40116,6250000.0
2008-01-15 18:10:00,2.40152,2.40236,2.39941,2.40236,6500000.0
2008-01-15 18:11:00,2.40287,2.40287,2.40036,2.40223,7750000.0
2008-01-15 18:12:00,2.39979,2.40265,2.39979,2.40226,5500000.0
2008-01-15 18:13:00,2.4034,2.4034,2.39948,2.40021,6750000.0
2008-01-15 18:14:00,2.39962,2.40319,2.39686,2.39963,10000000.0
2008-01-15 18:15:00,2.40315,2.40315,2.39845,2.40198,12250000.0
2008-01-15 18:16:00,2.40189,2.40346,2.39888,2.40346,8500000.0
2008-01-15 18:17:00,2.40156,2.40206,2.3969,2.40168,9250000.0
2008-01-15 18:18:00,2.40254,2.40254,2.39957,2.39957,5250000.0
2008-01-15 18:19:00,2.40022,2.40415,2.39997,2.40264,14630000.0
2008-01-15 18:20:00,2.40348,2.40439,2.40106,2.40382,9130000.0
2008-01-15 18:21:00,2.40258,2.4037,2.40064,2.40066,11500000.0
2008-01-15 18:22:00,2.40178,2.40285,2.39995,2.40066,6000000.0
2008-01-15 18:23:00,2.39898,2.40393,2.39788,2.39788,8250000.0
2008-01-15 18:24:00,2.40386,2.40486,2.39921,2.40393,6750000.0
2008-01-15 18:25:00,2.40501,2.40577,2.40397,2.40576,12750000.0
2008-01-15 18:26:00,2.40562,2.40624,2.40131,2.4054,6000000.0
2008-01-15 18:27:00,2.40629,2.40629,2.40166,2.40517,6250000.0
2008-01-15 18:28:00,2.405,2.40688,2.40285,2.40688,8000000.0
2008-01-15 18:29:00,2.40634,2.40788,2.40106,2.40594,8630000.0
2008-01-15 18:30:00,2.40302,2.40685,2.40284,2.40685,16500000.0
2008-01-15 18:31:00,2.40709,2.40757,2.40416,2.40757,9000000.0
2008-01-15 18:32:00,2.40522,2.40638,2.40263,2.40263,5250000.0
2008-01-15 18:33:00,2.40552,2.40753,2.40067,2.40371,15000000.0
2008-01-15 18:34:00,2.40631,2.40836,2.40444,2.40836,11130000.0
2008-01-15 18:35:00,2.40929,2.41034,2.40672,2.40904,12010000.0
2008-01-15 18:36:00,2.41022,2.41022,2.40651,2.40986,5250000.0
2008-01-15 18:37:00,2.40972,2.41004,2.40262,2.40781,12250000.0
2008-01-15 18:38:00,2.4085,2.40899,2.40604,2.40738,12000000.0
2008-01-15 18:39:00,2.40812,2.40961,2.40554,2.40879,15250000.0
2008-01-15 18:40:00,2.4076,2.40845,2.40478,2.40738,8000000.0
2008-01-15 18:41:00,2.40848,2.40848,2.40253,2.40825,7000000.0
2008-01-15 18:42:00,2.40781,2.40781,2.40002,2.40678,11250000.0
2008-01-15 18:43:00,2.40627,2.40802,2.40275,2.40747,8380000.0
2008-01-15 18:44:00,2.40584,2.4079,2.40225,2.40654,13000000.0
2008-01-15 18:45:00,2.40549,2.40891,2.4041,2.40668,6250000.0
2008-01-15 18:46:00,2.40719,2.40737,2.40293,2.40737,5250000.0
2008-01-15 18:47:00,2.40755,2.40781,2.40512,2.40651,5750000.0
2008-01-15 18:48:00,2.4079,2.40848,2.40056,2.40675,10000000.0
2008-01-15 18:49:00,2.40731,2.40732,2.40195,2.40613,8250000.0
2008-01-15 18:50:00,2.40566,2.40773,2.40535,2.40773,5500000.0
2008-01-15 18:51:00,2.4029,2.40723,2.4029,2.40676,8750000.0
2008-01-15 18:52:00,2.40603,2.40844,2.403,2.40844,11130000.0
2008-01-15 18:53:00,2.4052,2.40902,2.40372,2.40833,12000000.0
2008-01-15 18:54:00,2.40791,2.40791,2.4048,2.40514,7000000.0
2008-01-15 18:55:00,2.40661,2.40661,2.40228,2.40562,7500000.0
2008-01-15 18:56:00,2.40602,2.40728,2.4041,2.40669,13130000.0
2008-01-15 18:57:00,2.40179,2.40772,2.40179,2.40585,9000000.0
2008-01-15 18:58:00,2.40713,2.40713,2.40152,2.40658,7750000.0
2008-01-15 18:59:00,2.40673,2.40676,2.40351,2.40652,6250000.0
2008-01-15 19:00:00,2.40449,2.40755,2.40424,2.40471,8380000.0
2008-01-15 19:01:00,2.40697,2.40697,2.4027,2.40565,8000000.0
2008-01-15 19:02:00,2.40702,2.40702,2.4014,2.40279,11250000.0
2008-01-15 19:03:00,2.40536,2.40678,2.40387,2.40609,6250000.0
2008-01-15 19:04:00,2.40693,2.40739,2.40354,2.40385,9380000.0
2008-01-15 19:05:00,2.40532,2.40665,2.40271,2.40622,6750000.0
2008-01-15 19:06:00,2.40572,2.40656,2.40118,2.4032,13130000.0
2008-01-15 19:07:00,2.40741,2.40792,2.40178,2.40199,6500000.0
2008-01-15 19:08:00,2.40701,2.40701,2.40194,2.4041,9500000.0
2008-01-15 19:09:00,2.40503,2.40573,2.40305,2.40555,5500000.0
2008-01-15 19:10:00,2.40603,2.40603,2.40056,2.40402,9250000.0
2008-01-15 19:11:00,2.40454,2.40454,2.39711,2.40333,7250000.0
2008-01-15 19:12:00,2.40059,2.40486,2.39984,2.40267,7000000.0
2008-01-15 19:13:00,2.40493,2.40493,2.3959,2.40247,10380000.0
2008-01-15 19:14:00,2.40487,2.40487,2.39877,2.40167,8000000.0
2008-01-15 19:15:00,2.40407,2.40529,2.40255,2.40359,5250000.0
2008-01-15 19:16:00,2.40389,2.40537,2.4013,2.40537,7000000.0
2008-01-15 19:17:00,2.40619,2.40619,2.39813,2.40305,7380000.0
2008-01-15 19:18:00,2.40458,2.40458,2.39728,2.39728,6880000.0
2008-01-15 19:19:00,2.40325,2.40364,2.39877,2.39877,10500000.0
2008-01-15 19:20:00,2.40304,2.40479,2.40164,2.40164,5500000.0
2008-01-15 19:21:00,2.40539,2.4056,2.40134,2.40449,6630000.0
2008-01-15 19:22:00,2.4056,2.40578,2.40263,2.40578,10630000.0
2008-01-15 19:23:00,2.40191,2.40569,2.40191,2.40555,6500000.0
2008-01-15 19:24:00,2.40254,2.40541,2.40111,2.4023,10380000.0
2008-01-15 19:25:00,2.40251,2.40431,2.40251,2.40413,8000000.0
2008-01-15 19:26:00,2.40329,2.40573,2.4023,2.40547,10010000.0
2008-01-15 19:27:00,2.40339,2.4046,2.40073,2.4046,9380000.0
2008-01-15 19:28:00,2.40403,2.40466,2.40065,2.402,8130000.0
2008-01-15 19:29:00,2.40522,2.40656,2.40228,2.40228,10380000.0
2008-01-15 19:30:00,2.4055,2.40551,2.40053,2.40502,7000000.0
2008-01-15 19:31:00,2.40598,2.40598,2.40097,2.40543,6380000.0
2008-01-15 19:32:00,2.40283,2.40645,2.40028,2.40645,10130000.0
2008-01-15 19:33:00,2.40579,2.40579,2.39806,2.40536,10500000.0
2008-01-15 19:34:00,2.40605,2.4061,2.39913,2.40429,10000000.0
2008-01-15 19:35:00,2.40318,2.40683,2.40291,2.40683,6000000.0
2008-01-15 19:36:00,2.40446,2.40629,2.40235,2.40506,11250000.0
2008-01-15 19:37:00,2.4035,2.40633,2.40157,2.4056,13000000.0
2008-01-15 19:38:00,2.40277,2.40449,2.40129,2.4032,8130000.0
2008-01-15 19:39:00,2.40685,2.40685,2.40395,2.4055,8750000.0
2008-01-15 19:40:00,2.40722,2.40722,2.40404,2.40627,6510000.0
2008-01-15 19:41:00,2.40541,2.40613,2.40028,2.40061,10000000.0
2008-01-15 19:42:00,2.40247,2.40572,2.40243,2.40402,9000000.0
2008-01-15 19:43:00,2.40397,2.40725,2.40347,2.40725,11880000.0
2008-01-15 19:44:00,2.40232,2.40263,2.39752,2.39993,12130000.0
2008-01-15 19:45:00,2.40464,2.40593,2.40111,2.4047,8630000.0
2008-01-15 19:46:00,2.40412,2.40677,2.4014,2.40338,10630000.0
2008-01-15 19:47:00,2.40558,2.40651,2.40259,2.40473,6250000.0
2008-01-15 19:48:00,2.40711,2.40711,2.4003,2.40512,8250000.0
2008-01-15 19:49:00,2.40407,2.40584,2.40188,2.40303,10750000.0
2008-01-15 19:50:00,2.40679,2.40679,2.39975,2.40268,6010000.0
2008-01-15 19:51:00,2.407,2.407,2.40332,2.40332,7000000.0
2008-01-15 19:52:00,2.40509,2.40618,2.40435,2.40435,6750000.0
2008-01-15 19:53:00,2.40624,2.4067,2.40056,2.40259,7750000.0
2008-01-15 19:54:00,2.40334,2.40594,2.3997,2.40594,10750000.0
2008-01-15 19:55:00,2.40256,2.40512,2.40063,2.40343,11130000.0
2008-01-15 19:56:00,2.40376,2.40591,2.40119,2.40574,10750000.0
2008-01-15 19:57:00,2.40419,2.40419,2.39956,2.4025,9260000.0
2008-01-15 19:58:00,2.40521,2.40521,2.39976,2.40289,6630000.0
2008-01-15 19:59:00,2.40454,2.40642,2.40019,2.40567,5750000.0
2008-01-15 20:00:00,2.4051,2.40729,2.40165,2.40301,12250000.0
2008-01-15 20:01:00,2.40305,2.4067,2.4024,2.40582,9250000.0
2008-01-15 20:02:00,2.40332,2.40614,2.40015,2.40325,10500000.0
2008-01-15 20:03:00,2.40619,2.40634,2.40309,2.40408,11880000.0
2008-01-15 20:04:00,2.40452,2.40536,2.40341,2.40431,9500000.0
2008-01-15 20:05:00,2.405,2.40558,2.40357,2.40504,8000000.0
2008-01-15 20:06:00,2.40547,2.40564,2.40181,2.40202,11630000.0
2008-01-15 20:07:00,2.40672,2.40672,2.40055,2.40319,7500000.0
2008-01-15 20:08:00,2.40368,2.4061,2.40352,2.40433,8630000.0
2008-01-15 20:09:00,2.40512,2.40522,2.39977,2.40203,9380000.0
2008-01-15 20:10:00,2.40117,2.40538,2.40117,2.40303,8500000.0
2008-01-15 20:11:00,2.40291,2.40459,2.39924,2.40371,7000000.0
2008-01-15 20:12:00,2.40258,2.40498,2.40245,2.40424,9750000.0
2008-01-15 20:13:00,2.40493,2.40546,2.40097,2.4032,11000000.0
2008-01-15 20:14:00,2.40226,2.40485,2.40087,2.40087,7000000.0
2008-01-15 20:15:00,2.40589,2.40589,2.40165,2.4055,6130000.0
2008-01-15 20:16:00,2.40358,2.40629,2.40221,2.40596,10000000.0
2008-01-15 20:17:00,2.40346,2.40596,2.40083,2.40083,9250000.0
2008-01-15 20:18:00,2.40291,2.40497,2.39585,2.40483,9500000.0
2008-01-15 20:19:00,2.40532,2.40643,2.40127,2.40643,8260000.0
2008-01-15 20:20:00,2.40547,2.40757,2.40458,2.40458,5130000.0
2008-01-15 20:21:00,2.40296,2.40647,2.39945,2.40406,7500000.0
2008-01-15 20:22:00,2.4045,2.40653,2.40214,2.40214,12250000.0
2008-01-15 20:23:00,2.40555,2.40638,2.40206,2.40206,9750000.0
2008-01-15 20:24:00,2.40526,2.40668,2.40188,2.40668,6000000.0
2008-01-15 20:25:00,2.40423,2.40678,2.40133,2.40133,7500000.0
2008-01-15 20:26:00,2.40769,2.40769,2.40483,2.40483,6500000.0
2008-01-15 20:27:00,2.40563,2.40795,2.40457,2.40754,6380000.0
2008-01-15 20:28:00,2.40492,2.40766,2.40288,2.40603,14380000.0
2008-01-15 20:29:00,2.40117,2.40615,2.40117,2.40351,8250000.0
2008-01-15 20:30:00,2.40709,2.40709,2.40302,2.40353,9130000.0
2008-01-15 20:31:00,2.40283,2.4064,2.40053,2.40346,13250000.0
2008-01-15 20:32:00,2.40419,2.40608,2.40039,2.40511,15630000.0
2008-01-15 20:33:00,2.40403,2.4065,2.40245,2.40494,9880000.0
2008-01-15 20:34:00,2.40341,2.40669,2.40083,2.40669,5630000.0
2008-01-15 20:35:00,2.40286,2.40582,2.40028,2.40419,8000000.0
2008-01-15 20:36:00,2.40639,2.40639,2.40415,2.40632,14630000.0
2008-01-15 20:37:00,2.40559,2.40663,2.40196,2.40436,9260000.0
2008-01-15 20:38:00,2.40483,2.40631,2.40412,2.40625,7000000.0
2008-01-15 20:39:00,2.40356,2.40643,2.40356,2.40462,10500000.0
2008-01-15 20:40:00,2.40337,2.4064,2.40014,2.40014,6250000.0
2008-01-15 20:41:00,2.4041,2.40684,2.40336,2.40684,12000000.0
2008-01-15 20:42:00,2.40582,2.40598,2.40037,2.40588,11000000.0
2008-01-15 20:43:00,2.40443,2.40615,2.40307,2.40426,6000000.0
2008-01-15 20:44:00,2.40452,2.40733,2.40295,2.40686,8630000.0
2008-01-15 20:45:00,2.40497,2.40626,2.40224,2.40592,9250000.0
2008-01-15 20:46:00,2.4007,2.40776,2.4007,2.40445,8630000.0
2008-01-15 20:47:00,2.4047,2.40736,2.4047,2.40609,7380000.0
2008-01-15 20:48:00,2.40388,2.40566,2.40217,2.40393,9250000.0
2008-01-15 20:49:00,2.4064,2.4064,2.40212,2.40399,9250000.0
2008-01-15 20:50:00,2.40611,2.40728,2.40459,2.40486,8500000.0
2008-01-15 20:51:00,2.406,2.40636,2.40246,2.40411,6250000.0
2008-01-15 20:52:00,2.40537,2.40684,2.40407,2.40407,11500000.0
2008-01-15 20:53:00,2.40542,2.40692,2.40205,2.40428,11750000.0
2008-01-15 20:54:00,2.40321,2.40766,2.40078,2.40475,14500000.0
2008-01-15 20:55:00,2.40446,2.40758,2.40253,2.40682,9250000.0
2008-01-15 20:56:00,2.40429,2.40725,2.40095,2.40725,7500000.0
2008-01-15 20:57:00,2.40445,2.40723,2.4043,2.40666,6750000.0
2008-01-15 20:58:00,2.40527,2.40684,2.40299,2.40369,5750000.0
2008-01-15 20:59:00,2.40465,2.40643,2.40293,2.40576,5500000.0
2008-01-15 21:00:00,2.40512,2.4067,2.40449,2.4067,8500000.0
2008-01-15 21:01:00,2.40652,2.40774,2.40098,2.40475,7880000.0
2008-01-15 21:02:00,2.40704,2.40709,2.40431,2.40633,12750000.0
2008-01-15 21:03:00,2.40345,2.40638,2.40042,2.40638,6250000.0
2008-01-15 21:04:00,2.40538,2.40836,2.40327,2.40559,15500000.0
2008-01-15 21:05:00,2.40705,2.40738,2.40469,2.40624,9630000.0
2008-01-15 21:06:00,2.40667,2.40667,2.40217,2.4061,10000000.0
2008-01-15 21:07:00,2.40711,2.40742,2.40607,2.40726,9250000.0
2008-01-15 21:08:00,2.40598,2.40702,2.40178,2.40588,7500000.0
2008-01-15 21:09:00,2.40183,2.40598,2.40183,2.4037,7380000.0
2008-01-15 21:10:00,2.40618,2.40774,2.40298,2.40774,13000000.0
2008-01-15 21:11:00,2.40307,2.40799,2.40307,2.40777,8750000.0
2008-01-15 21:12:00,2.40617,2.40713,2.40063,2.40713,9880000.0
2008-01-15 21:13:00,2.4051,2.40838,2.40353,2.40618,8380000.0
2008-01-15 21:14:00,2.40537,2.40857,2.40436,2.40805,9250000.0
2008-01-15 21:15:00,2.40874,2.40887,2.4005,2.4005,5630000.0
2008-01-15 21:16:00,2.40437,2.40783,2.40374,2.40703,9880000.0
2008-01-15 21:17:00,2.40351,2.40644,2.40171,2.40306,7750000.0
2008-01-15 21:18:00,2.40616,2.40734,2.40161,2.40316,9380000.0
2008-01-15 21:19:00,2.40656,2.40726,2.4028,2.40706,8500000.0
2008-01-15 21:20:00,2.40632,2.40713,2.40447,2.40582,7000000.0
2008-01-15 21:21:00,2.40848,2.40857,2.40417,2.40764,8880000.0
2008-01-15 21:22:00,2.40703,2.40886,2.40316,2.40531,6500000.0
2008-01-15 21:23:00,2.40529,2.40859,2.40461,2.40859,5250000.0
2008-01-15 21:24:00,2.4011,2.40823,2.4011,2.40823,10750000.0
2008-01-15 21:25:00,2.40506,2.40861,2.40487,2.40861,9750000.0
2008-01-15 21:26:00,2.40706,2.40883,2.40611,2.40787,6750000.0
2008-01-15 21:27:00,2.40528,2.40875,2.40528,2.40875,8750000.0
2008-01-15 21:28:00,2.40607,2.40875,2.4059,2.40699,8500000.0
2008-01-15 21:29:00,2.40849,2.40937,2.40628,2.40712,8130000.0
2008-01-15 21:30:00,2.40663,2.40844,2.40574,2.4059,8750000.0
2008-01-15 21:31:00,2.40817,2.4082,2.40363,2.4082,6500000.0
2008-01-15 21:32:00,2.40912,2.41019,2.40511,2.40663,8750000.0
2008-01-15 21:33:00,2.40714,2.40955,2.40416,2.40506,13380000.0
2008-01-15 21:34:00,2.40762,2.40891,2.40441,2.40891,10000000.0
2008-01-15 21:35:00,2.40745,2.40907,2.40569,2.40872,8750000.0
2008-01-15 21:36:00,2.40735,2.40806,2.39849,2.40252,5630000.0
2008-01-15 21:37:00,2.40659,2.40797,2.40432,2.40656,10380000.0
2008-01-15 21:38:00,2.40728,2.40821,2.4041,2.40821,9500000.0
2008-01-15 21:39:00,2.40638,2.40863,2.40469,2.40756,10500000.0
2008-01-15 21:40:00,2.40608,2.40762,2.40544,2.40656,13500000.0
2008-01-15 21:41:00,2.4054,2.40925,2.40428,2.40877,5250000.0
2008-01-15 21:42:00,2.4065,2.40853,2.40562,2.40562,7000000.0
2008-01-15 21:43:00,2.40774,2.40926,2.40348,2.40926,8500000.0
2008-01-15 21:44:00,2.40685,2.40967,2.40638,2.40892,9250000.0
2008-01-15 21:45:00,2.40766,2.40818,2.40313,2.40504,13000000.0
2008-01-15 21:46:00,2.40656,2.40847,2.40517,2.40517,6750000.0
2008-01-15 21:47:00,2.40662,2.40746,2.40366,2.40746,8750000.0
2008-01-15 21:48:00,2.40679,2.40772,2.40514,2.40514,5500000.0
2008-01-15 21:49:00,2.40713,2.40743,2.40415,2.40706,6500000.0
2008-01-15 21:50:00,2.40333,2.40648,2.40333,2.40532,6000000.0
2008-01-15 21:51:00,2.40512,2.40647,2.40202,2.40647,6750000.0
2008-01-15 21:52:00,2.40708,2.40708,2.40063,2.40368,6250000.0
2008-01-15 21:53:00,2.40587,2.40664,2.40022,2.40664,6750000.0
2008-01-15 21:54:00,2.40639,2.40639,2.40361,2.4046,12380000.0
2008-01-15 21:55:00,2.40174,2.40619,2.40056,2.40619,6750000.0
2008-01-15 21:56:00,2.40736,2.40736,2.40249,2.40359,10380000.0
2008-01-15 21:57:00,2.40792,2.40792,2.40154,2.40593,7000000.0
2008-01-15 21:58:00,2.40483,2.40555,2.4028,2.40442,11130000.0
2008-01-15 21:59:00,2.40557,2.40607,2.404,2.40482,7500000.0
2008-01-15 22:00:00,2.40461,2.40548,2.40342,2.40342,7750000.0
2008-01-15 22:01:00,2.4056,2.4056,2.40124,2.4035,6000000.0
2008-01-15 22:02:00,2.40429,2.40537,2.40239,2.4027,7500000.0
2008-01-15 22:03:00,2.40434,2.40672,2.40169,2.40564,9880000.0
2008-01-15 22:04:00,2.40564,2.40564,2.39927,2.40432,6500000.0
2008-01-15 22:05:00,2.40466,2.40619,2.40303,2.40314,6630000.0
2008-01-15 22:06:00,2.40377,2.40419,2.39984,2.40143,7250000.0
2008-01-15 22:07:00,2.40359,2.40397,2.39985,2.40397,7500000.0
2008-01-15 22:08:00,2.40203,2.40424,2.40096,2.40248,10500000.0
2008-01-15 22:09:00,2.39842,2.40469,2.39641,2.40469,8000000.0
2008-01-15 22:10:00,2.40282,2.40357,2.40023,2.40115,6750000.0
2008-01-15 22:11:00,2.40173,2.40405,2.4006,2.4006,8500000.0
2008-01-15 22:12:00,2.40017,2.40491,2.40017,2.40479,5750000.0
2008-01-15 22:13:00,2.40284,2.40519,2.40207,2.40519,5250000.0
2008-01-15 22:14:00,2.40495,2.40559,2.39825,2.40559,5500000.0
2008-01-15 22:15:00,2.40342,2.40585,2.40119,2.40119,8750000.0
2008-01-15 22:16:00,2.4041,2.40597,2.40168,2.40597,5630000.0
2008-01-15 22:17:00,2.40545,2.40706,2.39901,2.40615,8510000.0
2008-01-15 22:18:00,2.40378,2.40659,2.40378,2.40522,5630000.0
2008-01-15 22:19:00,2.40797,2.40809,2.40448,2.40448,7630000.0
2008-01-15 22:20:00,2.40522,2.40773,2.39968,2.40548,11500000.0
2008-01-15 22:21:00,2.40577,2.40667,2.40466,2.40486,9000000.0
2008-01-15 22:22:00,2.40595,2.40627,2.40331,2.40585,5250000.0
2008-01-15 22:23:00,2.40623,2.40699,2.40492,2.40665,7250000.0
2008-01-15 22:24:00,2.40471,2.40632,2.39809,2.40569,7380000.0
2008-01-15 22:25:00,2.40739,2.40739,2.40262,2.4063,6250000.0
2008-01-15 22:26:00,2.40525,2.40677,2.40504,2.40677,9500000.0
2008-01-15 22:27:00,2.40799,2.40799,2.40345,2.40416,5750000.0
2008-01-15 22:28:00,2.40528,2.4061,2.40102,2.40452,7750000.0
2008-01-15 22:29:00,2.40727,2.40727,2.40356,2.40378,7500000.0
2008-01-15 22:30:00,2.40279,2.40496,2.39949,2.40388,9000000.0
2008-01-15 22:31:00,2.40326,2.40619,2.39837,2.40387,7250000.0
2008-01-15 22:32:00,2.40281,2.40602,2.40177,2.40345,9250000.0
2008-01-15 22:33:00,2.40434,2.4083,2.4042,2.4042,14130000.0
2008-01-15 22:34:00,2.40623,2.40749,2.40399,2.4067,7630000.0
2008-01-15 22:35:00,2.40452,2.40718,2.40409,2.40671,8250000.0
2008-01-15 22:36:00,2.4039,2.40597,2.39994,2.40507,8500000.0
2008-01-15 22:37:00,2.40123,2.40706,2.40123,2.40706,6630000.0
2008-01-15 22:38:00,2.40511,2.4061,2.40043,2.40603,9130000.0
2008-01-15 22:39:00,2.40533,2.40781,2.4022,2.40708,8000000.0
2008-01-15 22:40:00,2.40362,2.40604,2.4035,2.40604,6380000.0
2008-01-15 22:41:00,2.40489,2.40634,2.3999,2.40269,9750000.0
2008-01-15 22:42:00,2.40461,2.40564,2.40321,2.40512,8250000.0
2008-01-15 22:43:00,2.40444,2.40535,2.40238,2.40377,7750000.0
2008-01-15 22:44:00,2.4052,2.40651,2.40346,2.40358,5500000.0
2008-01-15 22:45:00,2.40498,2.406,2.40187,2.4056,9250000.0
2008-01-15 22:46:00,2.40544,2.40545,2.40183,2.40524,7000000.0
2008-01-15 22:47:00,2.40454,2.40785,2.40454,2.40785,7250000.0
2008-01-15 22:48:00,2.40457,2.40751,2.40457,2.40738,12000000.0
2008-01-15 22:49:00,2.4062,2.4062,2.40231,2.40231,7250000.0
2008-01-15 22:50:00,2.40334,2.40683,2.40196,2.40558,13880000.0
2008-01-15 22:51:00,2.40416,2.40599,2.40294,2.40294,9760000.0
2008-01-15 22:52:00,2.40598,2.40598,2.403,2.403,10000000.0
2008-01-15 22:53:00,2.40495,2.40675,2.40378,2.40504,10760000.0
2008-01-15 22:54:00,2.40419,2.40419,2.40112,2.40389,7000000.0
2008-01-15 22:55:00,2.40549,2.40604,2.39903,2.40469,7630000.0
2008-01-15 22:56:00,2.40711,2.40724,2.40413,2.40546,5250000.0
2008-01-15 22:57:00,2.407,2.407,2.40198,2.40275,8500000.0
2008-01-15 22:58:00,2.40501,2.40636,2.40401,2.40636,6250000.0
2008-01-15 22:59:00,2.40534,2.40791,2.40366,2.40544,11250000.0
2008-01-15 23:00:00,2.40666,2.40721,2.40341,2.40661,10380000.0
2008-01-15 23:01:00,2.40649,2.40785,2.40376,2.40448,7000000.0
2008-01-15 23:02:00,2.40342,2.40775,2.40342,2.40775,5880000.0
2008-01-15 23:03:00,2.40528,2.40969,2.40494,2.40764,9130000.0
2008-01-15 23:04:00,2.40669,2.41017,2.40572,2.41,6380000.0
2008-01-15 23:05:00,2.41064,2.41081,2.40727,2.40993,9250000.0
2008-01-15 23:06:00,2.40958,2.40981,2.40725,2.40832,7260000.0
2008-01-15 23:07:00,2.41002,2.41046,2.40684,2.41046,8630000.0
2008-01-15 23:08:00,2.40805,2.41109,2.40751,2.40996,10000000.0
2008-01-15 23:09:00,2.41196,2.4125,2.4049,2.41026,9000000.0
2008-01-15 23:10:00,2.40771,2.41143,2.40735,2.41052,5750000.0
2008-01-15 23:11:00,2.41091,2.41135,2.40743,2.41135,8000000.0
2008-01-15 23:12:00,2.41098,2.41192,2.40943,2.41096,6500000.0
2008-01-15 23:13:00,2.40861,2.41148,2.40861,2.41131,10010000.0
2008-01-15 23:14:00,2.40983,2.41135,2.40887,2.40996,9260000.0
2008-01-15 23:15:00,2.41187,2.41187,2.40855,2.41088,9510000.0
2008-01-15 23:16:00,2.4114,2.41145,2.40889,2.41018,5880000.0
2008-01-15 23:17:00,2.40568,2.41098,2.40568,2.40751,8250000.0
2008-01-15 23:18:00,2.41119,2.41194,2.40727,2.41194,13890000.0
2008-01-15 23:19:00,2.40917,2.41241,2.40641,2.40641,8500000.0
2008-01-15 23:20:00,2.40777,2.41159,2.40777,2.41137,7250000.0
2008-01-15 23:21:00,2.41232,2.41266,2.40827,2.40893,7750000.0
2008-01-15 23:22:00,2.406,2.41147,2.406,2.41147,5750000.0
2008-01-15 23:23:00,2.40854,2.4121,2.40684,2.41169,9130000.0
2008-01-15 23:24:00,2.4123,2.4123,2.40761,2.40838,8500000.0
2008-01-15 23:25:00,2.40881,2.41231,2.40881,2.4103,5630000.0
2008-01-15 23:26:00,2.41276,2.41276,2.40739,2.41098,5250000.0
2008-01-15 23:27:00,2.41157,2.41157,2.40442,2.41068,7000000.0
2008-01-15 23:28:00,2.40848,2.41287,2.40808,2.41088,8250000.0
2008-01-15 23:29:00,2.41291,2.41291,2.40504,2.40936,4880000.0
2008-01-15 23:30:00,2.41008,2.41282,2.40709,2.41178,7750000.0
2008-01-15 23:31:00,2.41042,2.41267,2.40678,2.41041,9500000.0
2008-01-15 23:32:00,2.40967,2.41081,2.40794,2.4097,6130000.0
2008-01-15 23:33:00,2.40843,2.41227,2.40822,2.41087,9380000.0
2008-01-15 23:34:00,2.40881,2.41212,2.40881,2.40926,5250000.0
2008-01-15 23:35:00,2.41066,2.41182,2.40653,2.41182,8750000.0
2008-01-15 23:36:00,2.40933,2.41354,2.40759,2.41256,11500000.0
2008-01-15 23:37:00,2.41053,2.41361,2.40974,2.41009,8880000.0
2008-01-15 23:38:00,2.41408,2.41408,2.4084,2.40902,10000000.0
2008-01-15 23:39:00,2.41198,2.41198,2.40859,2.41181,7130000.0
2008-01-15 23:40:00,2.406,2.41118,2.406,2.41087,7750000.0
2008-01-15 23:41:00,2.40618,2.41174,2.40618,2.41174,5500000.0
2008-01-15 23:42:00,2.41004,2.41077,2.40554,2.40953,6380000.0
2008-01-15 23:43:00,2.40898,2.4114,2.40602,2.40801,8000000.0
2008-01-15 23:44:00,2.41008,2.41112,2.40973,2.41065,5250000.0
2008-01-15 23:45:00,2.40959,2.41203,2.4063,2.41203,5630000.0
2008-01-15 23:46:00,2.41108,2.41145,2.40911,2.40954,9630000.0
2008-01-15 23:47:00,2.41308,2.41308,2.40959,2.41058,11500000.0
2008-01-15 23:48:00,2.408,2.41161,2.408,2.41161,14250000.0
2008-01-15 23:49:00,2.40808,2.41339,2.40808,2.41339,8750000.0
2008-01-15 23:50:00,2.40915,2.41579,2.40902,2.41501,8010000.0
2008-01-15 23:51:00,2.41374,2.41513,2.40843,2.41513,11500000.0
2008-01-15 23:52:00,2.41441,2.41444,2.40726,2.40726,6880000.0
2008-01-15 23:53:00,2.41299,2.41299,2.40853,2.40918,5630000.0
2008-01-15 23:54:00,2.4128,2.4134,2.41057,2.4134,14500000.0
2008-01-15 23:55:00,2.41128,2.41191,2.40754,2.41142,8130000.0
2008-01-15 23:56:00,2.41369,2.41453,2.41057,2.41057,4750000.0
2008-01-15 23:57:00,2.41166,2.41369,2.40712,2.41073,8130000.0
2008-01-15 23:58:00,2.41242,2.41465,2.40929,2.41295,7500000.0
2008-01-15 23:59:00,2.4126,2.4126,2.40781,2.4091,8250000.0
2008-01-16 00:00:00,2.41186,2.41186,2.39911,2.41027,7380000.0
2008-01-16 00:01:00,2.41471,2.41508,2.40899,2.41007,6500000.0
2008-01-16 00:02:00,2.41351,2.41373,2.41085,2.41189,7250000.0
2008-01-16 00:03:00,2.41393,2.41427,2.41006,2.41121,9500000.0
2008-01-16 00:04:00,2.41511,2.41511,2.40796,2.41194,10380000.0
2008-01-16 00:05:00,2.41237,2.4141,2.40969,2.4141,8750000.0
2008-01-16 00:06:00,2.4102,2.41475,2.40743,2.41437,9130000.0
2008-01-16 00:07:00,2.41122,2.41471,2.40782,2.41359,11500000.0
2008-01-16 00:08:00,2.41314,2.41452,2.4124,2.41452,10130000.0
2008-01-16 00:09:00,2.41222,2.41524,2.41208,2.41208,7500000.0
2008-01-16 00:10:00,2.41508,2.41579,2.41185,2.41185,7750000.0
2008-01-16 00:11:00,2.41362,2.41606,2.41171,2.41606,10750000.0
2008-01-16 00:12:00,2.41514,2.41597,2.41283,2.41477,6630000.0
2008-01-16 00:13:00,2.41479,2.4161,2.41355,2.4161,13250000.0
2008-01-16 00:14:00,2.41493,2.41679,2.41426,2.41608,6250000.0
2008-01-16 00:15:00,2.41387,2.41573,2.41094,2.41557,5500000.0
2008-01-16 00:16:00,2.4075,2.41518,2.40307,2.41518,7750000.0
2008-01-16 00:17:00,2.41176,2.41492,2.41176,2.41204,8500000.0
2008-01-16 00:18:00,2.41319,2.41473,2.41319,2.41446,8500000.0
2008-01-16 00:19:00,2.41215,2.41587,2.41138,2.41557,6500000.0
2008-01-16 00:20:00,2.41321,2.41554,2.4112,2.41519,10500000.0
2008-01-16 00:21:00,2.41445,2.41564,2.41268,2.4149,9750000.0
2008-01-16 00:22:00,2.41638,2.41638,2.41137,2.41523,10250000.0
2008-01-16 00:23:00,2.41461,2.4159,2.41086,2.4159,5750000.0
2008-01-16 00:24:00,2.41587,2.41705,2.41321,2.41705,5880000.0
2008-01-16 00:25:00,2.41547,2.41688,2.41066,2.41401,7500000.0
2008-01-16 00:26:00,2.41335,2.41602,2.41258,2.41596,7250000.0
2008-01-16 00:27:00,2.41564,2.41627,2.41264,2.41627,10000000.0
2008-01-16 00:28:00,2.41549,2.41582,2.41075,2.4132,5250000.0
2008-01-16 00:29:00,2.41658,2.41747,2.41147,2.41374,9750000.0
2008-01-16 00:30:00,2.41645,2.41662,2.41312,2.41312,9500000.0
2008-01-16 00:31:00,2.41626,2.41651,2.41445,2.41445,6880000.0
2008-01-16 00:32:00,2.41407,2.41579,2.41133,2.41579,8000000.0
2008-01-16 00:33:00,2.41371,2.41581,2.41179,2.41576,6000000.0
2008-01-16 00:34:00,2.41411,2.41641,2.4134,2.41466,14500000.0
2008-01-16 00:35:00,2.41586,2.41702,2.41225,2.41536,9130000.0
2008-01-16 00:36:00,2.41412,2.41523,2.411,2.411,7750000.0
2008-01-16 00:37:00,2.40912,2.41524,2.40912,2.41222,8880000.0
2008-01-16 00:38:00,2.41164,2.41627,2.41164,2.4141,7500000.0
2008-01-16 00:39:00,2.41303,2.41504,2.41039,2.41504,10250000.0
2008-01-16 00:40:00,2.41495,2.41593,2.41334,2.41593,5250000.0
2008-01-16 00:41:00,2.41401,2.41528,2.41348,2.4142,5500000.0
2008-01-16 00:42:00,2.4137,2.41593,2.41151,2.41564,16000000.0
2008-01-16 00:43:00,2.41566,2.41577,2.41201,2.41577,6750000.0
2008-01-16 00:44:00,2.41155,2.41527,2.41141,2.41522,7000000.0
2008-01-16 00:45:00,2.41589,2.41677,2.41,2.41213,8130000.0
2008-01-16 00:46:00,2.41082,2.41496,2.41082,2.41483,7250000.0
2008-01-16 00:47:00,2.41352,2.41598,2.41225,2.41598,6000000.0
2008-01-16 00:48:00,2.41055,2.41485,2.41055,2.41401,12250000.0
2008-01-16 00:49:00,2.41601,2.41601,2.41148,2.41291,7750000.0
2008-01-16 00:50:00,2.41383,2.41491,2.41322,2.4148,7380000.0
2008-01-16 00:51:00,2.41373,2.4153,2.4113,2.4122,7750000.0
2008-01-16 00:52:00,2.41382,2.41502,2.41368,2.41491,7750000.0
2008-01-16 00:53:00,2.41,2.41472,2.40958,2.41324,13750000.0
2008-01-16 00:54:00,2.41398,2.41514,2.41173,2.41173,9000000.0
2008-01-16 00:55:00,2.41497,2.41627,2.41376,2.41376,9510000.0
2008-01-16 00:56:00,2.41608,2.41608,2.41137,2.41498,10500000.0
2008-01-16 00:57:00,2.41469,2.41627,2.41265,2.41627,6250000.0
2008-01-16 00:58:00,2.41363,2.41609,2.41153,2.41468,14250000.0
2008-01-16 00:59:00,2.41473,2.41702,2.41321,2.417,7750000.0
2008-01-16 01:00:00,2.41611,2.41665,2.41196,2.41665,8750000.0
2008-01-16 01:01:00,2.41532,2.41532,2.41239,2.41467,5880000.0
2008-01-16 01:02:00,2.41553,2.41619,2.41306,2.41385,13250000.0
2008-01-16 01:03:00,2.41299,2.41536,2.41214,2.41221,12500000.0
2008-01-16 01:04:00,2.41685,2.41685,2.4128,2.4128,5500000.0
2008-01-16 01:05:00,2.41305,2.41613,2.41234,2.41284,8510000.0
2008-01-16 01:06:00,2.41516,2.4157,2.41371,2.4157,6250000.0
2008-01-16 01:07:00,2.4153,2.4153,2.41264,2.41321,8500000.0
2008-01-16 01:08:00,2.41324,2.41445,2.41,2.41445,10250000.0
2008-01-16 01:09:00,2.41512,2.41512,2.41308,2.41451,9760000.0
2008-01-16 01:10:00,2.4149,2.4149,2.41311,2.41398,5250000.0
2008-01-16 01:11:00,2.41398,2.41433,2.40944,2.41424,12130000.0
2008-01-16 01:12:00,2.4142,2.41483,2.4124,2.41483,9500000.0
2008-01-16 01:13:00,2.41294,2.41402,2.41091,2.41139,5880000.0
2008-01-16 01:14:00,2.41182,2.41348,2.40649,2.41348,10750000.0
2008-01-16 01:15:00,2.41151,2.41388,2.41151,2.41371,8250000.0
2008-01-16 01:16:00,2.41181,2.41393,2.41013,2.41393,9630000.0
2008-01-16 01:17:00,2.41246,2.41438,2.40943,2.41203,12250000.0
2008-01-16 01:18:00,2.41437,2.41437,2.40873,2.41076,7380000.0
2008-01-16 01:19:00,2.4124,2.41476,2.40973,2.40973,8500000.0
2008-01-16 01:20:00,2.41342,2.41524,2.41157,2.41209,6250000.0
2008-01-16 01:21:00,2.41299,2.41525,2.41153,2.41517,16250000.0
2008-01-16 01:22:00,2.41242,2.41445,2.41052,2.41324,9000000.0
2008-01-16 01:23:00,2.41225,2.4152,2.40947,2.41326,8000000.0
2008-01-16 01:24:00,2.41334,2.41467,2.41267,2.41448,7000000.0
2008-01-16 01:25:00,2.41377,2.41471,2.41094,2.41302,8630000.0
2008-01-16 01:26:00,2.41343,2.41387,2.40943,2.4096,10000000.0
2008-01-16 01:27:00,2.41505,2.41505,2.40861,2.41388,6630000.0
2008-01-16 01:28:00,2.41231,2.41464,2.41142,2.41303,5500000.0
2008-01-16 01:29:00,2.4129,2.4141,2.41121,2.41348,6500000.0
2008-01-16 01:30:00,2.41284,2.41372,2.4097,2.4097,9500000.0
2008-01-16 01:31:00,2.41267,2.41406,2.40795,2.41406,9500000.0
2008-01-16 01:32:00,2.41226,2.41395,2.40837,2.41096,13500000.0
2008-01-16 01:33:00,2.41288,2.41357,2.40805,2.41328,5500000.0
2008-01-16 01:34:00,2.40751,2.41178,2.40751,2.41099,5630000.0
2008-01-16 01:35:00,2.41222,2.4135,2.40956,2.41305,10500000.0
2008-01-16 01:36:00,2.41384,2.41384,2.41046,2.41239,7250000.0
2008-01-16 01:37:00,2.41303,2.4134,2.41112,2.4134,5750000.0
2008-01-16 01:38:00,2.41145,2.4134,2.41074,2.4134,7880000.0
2008-01-16 01:39:00,2.41233,2.41369,2.40919,2.41369,6000000.0
2008-01-16 01:40:00,2.41015,2.41015,2.40742,2.40783,8000000.0
2008-01-16 01:41:00,2.41114,2.41288,2.40854,2.41288,12500000.0
2008-01-16 01:42:00,2.41291,2.41326,2.40762,2.40865,7630000.0
2008-01-16 01:43:00,2.41047,2.41448,2.40762,2.41,7760000.0
2008-01-16 01:44:00,2.41222,2.41307,2.40655,2.41181,18380000.0
2008-01-16 01:45:00,2.41193,2.41223,2.40648,2.41061,11000000.0
2008-01-16 01:46:00,2.40923,2.41202,2.40572,2.40572,8500000.0
2008-01-16 01:47:00,2.41169,2.41207,2.40989,2.41207,8500000.0
2008-01-16 01:48:00,2.40854,2.41191,2.40854,2.41012,9250000.0
2008-01-16 01:49:00,2.41231,2.41231,2.40937,2.40937,8500000.0
2008-01-16 01:50:00,2.40874,2.41169,2.40837,2.41169,11000000.0
2008-01-16 01:51:00,2.40916,2.41099,2.40887,2.41065,6000000.0
2008-01-16 01:52:00,2.41055,2.41167,2.40597,2.41153,9500000.0
2008-01-16 01:53:00,2.40689,2.41114,2.40689,2.40728,7250000.0
2008-01-16 01:54:00,2.41175,2.41175,2.40783,2.41044,6250000.0
2008-01-16 01:55:00,2.40562,2.41175,2.40562,2.41175,19500000.0
2008-01-16 01:56:00,2.40745,2.41091,2.40557,2.40836,6000000.0
2008-01-16 01:57:00,2.4103,2.41207,2.40811,2.41202,12250000.0
2008-01-16 01:58:00,2.4114,2.41264,2.40987,2.41185,10630000.0
2008-01-16 02:00:00,2.41161,2.41322,2.40738,2.41052,7750000.0
2008-01-16 02:01:00,2.41322,2.41322,2.41146,2.41178,5500000.0
2008-01-16 02:02:00,2.41195,2.41309,2.4113,2.4118,11760000.0
2008-01-16 02:03:00,2.40914,2.41172,2.40884,2.41056,5750000.0
2008-01-16 02:04:00,2.41144,2.41162,2.40771,2.40969,10250000.0
2008-01-16 02:05:00,2.40875,2.41124,2.40843,2.41124,13130000.0
2008-01-16 02:06:00,2.40887,2.4115,2.40853,2.41126,7630000.0
2008-01-16 02:07:00,2.41048,2.41159,2.40827,2.40827,7880000.0
2008-01-16 02:08:00,2.41028,2.41186,2.40896,2.41067,7010000.0
2008-01-16 02:09:00,2.40929,2.41248,2.40929,2.40968,6380000.0
2008-01-16 02:10:00,2.41368,2.41368,2.41041,2.41257,5500000.0
2008-01-16 02:11:00,2.41349,2.41349,2.40818,2.41247,11750000.0
2008-01-16 02:12:00,2.41354,2.41355,2.40983,2.41071,7750000.0
2008-01-16 02:13:00,2.4133,2.41451,2.41193,2.41251,11500000.0
2008-01-16 02:14:00,2.4096,2.41365,2.4096,2.41064,9250000.0
2008-01-16 02:15:00,2.41324,2.41332,2.41154,2.41317,8000000.0
2008-01-16 02:16:00,2.41066,2.41367,2.4098,2.41012,6750000.0
2008-01-16 02:17:00,2.41337,2.41352,2.40663,2.40663,6000000.0
2008-01-16 02:18:00,2.40841,2.41301,2.40841,2.41065,8500000.0
2008-01-16 02:19:00,2.41163,2.41247,2.41006,2.41247,9130000.0
2008-01-16 02:20:00,2.40946,2.41192,2.40857,2.41163,7250000.0
2008-01-16 02:21:00,2.41324,2.41324,2.41023,2.41131,6000000.0
2008-01-16 02:22:00,2.41309,2.41309,2.40701,2.40971,16380000.0
2008-01-16 02:23:00,2.41125,2.4129,2.40958,2.41234,6000000.0
2008-01-16 02:24:00,2.40973,2.41281,2.40888,2.40952,10250000.0
2008-01-16 02:25:00,2.41029,2.4124,2.4056,2.4124,7750000.0
2008-01-16 02:26:00,2.41218,2.41218,2.40844,2.40986,9000000.0
2008-01-16 02:27:00,2.41072,2.41321,2.41051,2.4126,10000000.0
2008-01-16 02:28:00,2.41101,2.41285,2.40801,2.41123,10510000.0
2008-01-16 02:29:00,2.40752,2.40978,2.40752,2.40848,10010000.0
2008-01-16 02:30:00,2.40907,2.41256,2.40907,2.4097,11250000.0
2008-01-16 02:31:00,2.41008,2.41261,2.40989,2.40989,6250000.0
2008-01-16 02:32:00,2.40971,2.4114,2.4062,2.40707,8250000.0
2008-01-16 02:33:00,2.41175,2.41175,2.40837,2.41163,8500000.0
2008-01-16 02:34:00,2.40753,2.41192,2.40594,2.41189,8880000.0
2008-01-16 02:35:00,2.41189,2.41189,2.40628,2.4109,7750000.0
2008-01-16 02:36:00,2.41047,2.41208,2.40672,2.41094,10630000.0
2008-01-16 02:37:00,2.40422,2.41165,2.40422,2.40726,12630000.0
2008-01-16 02:38:00,2.40991,2.41212,2.40835,2.40984,9500000.0
2008-01-16 02:39:00,2.40988,2.41209,2.40778,2.40961,10500000.0
2008-01-16 02:40:00,2.41175,2.41207,2.40802,2.40903,6250000.0
2008-01-16 02:41:00,2.41175,2.41175,2.40725,2.40725,7630000.0
2008-01-16 02:42:00,2.41006,2.41227,2.40869,2.41218,7630000.0
2008-01-16 02:43:00,2.41237,2.41237,2.40671,2.40935,10250000.0
2008-01-16 02:44:00,2.40967,2.41182,2.40546,2.41182,5500000.0
2008-01-16 02:45:00,2.40967,2.41309,2.40761,2.41207,9250000.0
2008-01-16 02:46:00,2.412,2.412,2.40675,2.4115,9000000.0
2008-01-16 02:47:00,2.41093,2.41249,2.40896,2.40896,7880000.0
2008-01-16 02:49:00,2.41309,2.41309,2.40836,2.4087,6750000.0
2008-01-16 02:50:00,2.41343,2.41404,2.40982,2.40982,7500000.0
2008-01-16 02:51:00,2.41027,2.41217,2.40873,2.40946,9750000.0
2008-01-16 02:52:00,2.40668,2.41199,2.40668,2.40963,6000000.0
2008-01-16 02:53:00,2.413,2.413,2.41043,2.41254,9000000.0
2008-01-16 02:54:00,2.41147,2.41235,2.40714,2.41235,8750000.0
2008-01-16 02:55:00,2.41251,2.41347,2.40692,2.41258,15750000.0
2008-01-16 02:56:00,2.41159,2.41221,2.40478,2.41221,11250000.0
2008-01-16 02:57:00,2.41131,2.41314,2.40782,2.40894,9250000.0
2008-01-16 02:58:00,2.4119,2.41359,2.41026,2.4132,11380000.0
2008-01-16 02:59:00,2.40931,2.41158,2.40606,2.41113,8380000.0
2008-01-16 03:00:00,2.41069,2.41349,2.40969,2.41349,9010000.0
2008-01-16 03:01:00,2.4096,2.41308,2.40913,2.41308,8750000.0
2008-01-16 03:02:00,2.41151,2.4136,2.411,2.41353,5500000.0
2008-01-16 03:03:00,2.41395,2.41395,2.41033,2.41344,6750000.0
2008-01-16 03:04:00,2.40851,2.41342,2.40851,2.41181,7000000.0
2008-01-16 03:05:00,2.41443,2.41443,2.40966,2.41368,6000000.0
2008-01-16 03:06:00,2.41034,2.41511,2.41034,2.413,14000000.0
2008-01-16 03:07:00,2.41302,2.41302,2.40858,2.41185,5750000.0
2008-01-16 03:08:00,2.41312,2.41312,2.40652,2.40652,7130000.0
2008-01-16 03:09:00,2.41086,2.41243,2.40869,2.41112,10750000.0
2008-01-16 03:10:00,2.41334,2.41334,2.41126,2.4113,5250000.0
2008-01-16 03:11:00,2.41224,2.41224,2.40734,2.40841,5250000.0
2008-01-16 03:12:00,2.41185,2.41315,2.4078,2.41311,5500000.0
2008-01-16 03:13:00,2.41078,2.4127,2.4094,2.41156,10000000.0
2008-01-16 03:14:00,2.41355,2.41355,2.40835,2.41076,10000000.0
2008-01-16 03:15:00,2.4102,2.41267,2.40617,2.40617,10000000.0
2008-01-16 03:16:00,2.41123,2.41138,2.40724,2.40724,7630000.0
2008-01-16 03:17:00,2.41008,2.41102,2.40755,2.41102,6750000.0
2008-01-16 03:18:00,2.40948,2.41118,2.40702,2.40896,7750000.0
2008-01-16 03:19:00,2.4111,2.4111,2.4066,2.40975,6130000.0
2008-01-16 03:20:00,2.40616,2.41076,2.40616,2.40988,6260000.0
2008-01-16 03:21:00,2.41133,2.41221,2.40875,2.41221,10250000.0
2008-01-16 03:22:00,2.41245,2.41245,2.40909,2.41134,9500000.0
2008-01-16 03:23:00,2.40931,2.41144,2.40552,2.41144,9250000.0
2008-01-16 03:24:00,2.40983,2.4123,2.40588,2.412,8000000.0
2008-01-16 03:25:00,2.41175,2.41175,2.40702,2.41145,5630000.0
2008-01-16 03:26:00,2.41022,2.41191,2.40655,2.41022,9000000.0
2008-01-16 03:27:00,2.41046,2.41193,2.40716,2.41109,12880000.0
2008-01-16 03:28:00,2.41124,2.41136,2.40497,2.40548,6750000.0
2008-01-16 03:29:00,2.41078,2.41175,2.40539,2.41157,10130000.0
2008-01-16 03:30:00,2.41207,2.41207,2.4064,2.40849,9130000.0
2008-01-16 03:31:00,2.41263,2.41266,2.41026,2.41049,6250000.0
2008-01-16 03:32:00,2.40872,2.41155,2.40733,2.4074,8250000.0
2008-01-16 03:33:00,2.41243,2.41248,2.40922,2.40922,8500000.0
2008-01-16 03:34:00,2.40654,2.41149,2.40654,2.41145,8750000.0
2008-01-16 03:35:00,2.41159,2.4119,2.40913,2.4105,8250000.0
2008-01-16 03:36:00,2.41075,2.41146,2.40658,2.40658,7500000.0
2008-01-16 03:37:00,2.41042,2.41263,2.40986,2.41263,7500000.0
2008-01-16 03:38:00,2.41053,2.41204,2.40771,2.4112,5250000.0
2008-01-16 03:39:00,2.41074,2.41202,2.41046,2.41107,7000000.0
2008-01-16 03:40:00,2.4111,2.41276,2.40977,2.41247,7760000.0
2008-01-16 03:41:00,2.41303,2.41303,2.40873,2.40995,9010000.0
2008-01-16 03:42:00,2.41062,2.41319,2.40981,2.41319,6750000.0
2008-01-16 03:43:00,2.41108,2.41327,2.40941,2.40941,6750000.0
2008-01-16 03:44:00,2.41146,2.41372,2.41083,2.41334,8000000.0
2008-01-16 03:45:00,2.41127,2.41454,2.40995,2.41115,10000000.0
2008-01-16 03:46:00,2.41133,2.41369,2.40988,2.41369,6000000.0
2008-01-16 03:47:00,2.41085,2.41264,2.40855,2.41264,9130000.0
2008-01-16 03:48:00,2.41114,2.4142,2.40945,2.41255,8750000.0
2008-01-16 03:49:00,2.41152,2.41298,2.40828,2.40984,8250000.0
2008-01-16 03:50:00,2.40994,2.41317,2.407,2.41252,7750000.0
2008-01-16 03:51:00,2.41165,2.4133,2.40882,2.41091,10750000.0
2008-01-16 03:52:00,2.41263,2.41312,2.40791,2.40921,9500000.0
2008-01-16 03:53:00,2.413,2.4133,2.40662,2.41216,12630000.0
2008-01-16 03:54:00,2.40952,2.4127,2.40947,2.40994,8250000.0
2008-01-16 03:55:00,2.41034,2.41173,2.408,2.408,10380000.0
2008-01-16 03:56:00,2.41078,2.41274,2.40729,2.40849,9250000.0
2008-01-16 03:57:00,2.41174,2.41178,2.40987,2.41114,8750000.0
2008-01-16 03:58:00,2.4088,2.41194,2.4088,2.41145,11380000.0
2008-01-16 03:59:00,2.41117,2.41241,2.40967,2.41037,12500000.0
2008-01-16 04:00:00,2.41033,2.41135,2.40775,2.41135,9000000.0
2008-01-16 04:01:00,2.41121,2.41121,2.40794,2.4101,8250000.0
2008-01-16 04:02:00,2.41193,2.41205,2.40739,2.41205,12130000.0
2008-01-16 04:03:00,2.40755,2.41042,2.40738,2.40944,6130000.0
2008-01-16 04:04:00,2.41027,2.4115,2.41017,2.41055,6630000.0
2008-01-16 04:05:00,2.41121,2.41191,2.40852,2.41185,9750000.0
2008-01-16 04:06:00,2.4103,2.41127,2.40503,2.40925,7750000.0
2008-01-16 04:07:00,2.40737,2.41174,2.40737,2.41174,6880000.0
2008-01-16 04:08:00,2.4115,2.41184,2.40597,2.41142,5750000.0
2008-01-16 04:09:00,2.40911,2.4122,2.40368,2.41157,7880000.0
2008-01-16 04:10:00,2.40515,2.40969,2.40515,2.40873,7750000.0
2008-01-16 04:11:00,2.40916,2.40986,2.40632,2.40825,5500000.0
2008-01-16 04:12:00,2.41013,2.41013,2.40543,2.40959,7000000.0
2008-01-16 04:13:00,2.40897,2.40988,2.40737,2.40803,5880000.0
2008-01-16 04:14:00,2.40487,2.4089,2.40487,2.40751,6880000.0
2008-01-16 04:15:00,2.4059,2.40883,2.40587,2.40809,5750000.0
2008-01-16 04:16:00,2.40801,2.40815,2.40509,2.40815,6000000.0
2008-01-16 04:17:00,2.40854,2.40956,2.40493,2.40562,7380000.0
2008-01-16 04:18:00,2.40665,2.40832,2.40503,2.40717,12250000.0
2008-01-16 04:19:00,2.40657,2.40805,2.4036,2.40803,12250000.0
2008-01-16 04:20:00,2.40786,2.40854,2.40483,2.40483,6250000.0
2008-01-16 04:21:00,2.40771,2.40839,2.40469,2.40469,8750000.0
2008-01-16 04:22:00,2.40863,2.40927,2.40345,2.40345,9130000.0
2008-01-16 04:23:00,2.4067,2.40769,2.40339,2.40755,11250000.0
2008-01-16 04:24:00,2.40679,2.40865,2.40463,2.40723,8010000.0
2008-01-16 04:25:00,2.40937,2.40965,2.40316,2.409,8000000.0
2008-01-16 04:26:00,2.40694,2.40984,2.40296,2.40984,6130000.0
2008-01-16 04:27:00,2.40932,2.40932,2.4048,2.40503,5750000.0
2008-01-16 04:28:00,2.40939,2.40939,2.40553,2.4057,6880000.0
2008-01-16 04:29:00,2.40636,2.40821,2.40376,2.40486,12380000.0
2008-01-16 04:30:00,2.40668,2.40869,2.40317,2.40317,8750000.0
2008-01-16 04:31:00,2.40583,2.40841,2.40418,2.40841,6500000.0
2008-01-16 04:32:00,2.40644,2.40756,2.40545,2.40545,5630000.0
2008-01-16 04:33:00,2.40196,2.40752,2.40196,2.40665,8130000.0
2008-01-16 04:34:00,2.40234,2.4076,2.40234,2.40533,9000000.0
2008-01-16 04:35:00,2.40906,2.40906,2.40449,2.40714,6500000.0
2008-01-16 04:36:00,2.40853,2.40906,2.40251,2.40906,6880000.0
2008-01-16 04:37:00,2.4084,2.40857,2.40466,2.40617,8630000.0
2008-01-16 04:38:00,2.40737,2.4081,2.40351,2.40647,10880000.0
2008-01-16 04:39:00,2.40823,2.40863,2.40519,2.40721,8500000.0
2008-01-16 04:40:00,2.40692,2.40763,2.40212,2.40212,6880000.0
2008-01-16 04:41:00,2.40538,2.40958,2.40538,2.40752,6250000.0
2008-01-16 04:42:00,2.40644,2.40745,2.40454,2.40608,5380000.0
2008-01-16 04:43:00,2.40675,2.40843,2.40336,2.40843,5880000.0
2008-01-16 04:44:00,2.40729,2.40802,2.40371,2.40371,10500000.0
2008-01-16 04:45:00,2.40723,2.40723,2.40344,2.40344,12500000.0
2008-01-16 04:46:00,2.40772,2.40785,2.40414,2.40704,6750000.0
2008-01-16 04:47:00,2.40295,2.40814,2.40196,2.40673,8250000.0
2008-01-16 04:48:00,2.40692,2.40966,2.40449,2.40552,8880000.0
2008-01-16 04:49:00,2.40639,2.40841,2.40631,2.40819,7880000.0
2008-01-16 04:50:00,2.40725,2.40851,2.40471,2.40823,7750000.0
2008-01-16 04:51:00,2.40835,2.40859,2.40326,2.40746,14250000.0
2008-01-16 04:52:00,2.40382,2.40755,2.40351,2.40583,10250000.0
2008-01-16 04:53:00,2.40708,2.40708,2.40117,2.40117,10750000.0
2008-01-16 04:54:00,2.40561,2.40715,2.404,2.40715,5630000.0
2008-01-16 04:55:00,2.4083,2.40865,2.40492,2.40823,8500000.0
2008-01-16 04:56:00,2.4079,2.40846,2.40452,2.40846,9750000.0
2008-01-16 04:57:00,2.40749,2.40876,2.40297,2.40876,5880000.0
2008-01-16 04:58:00,2.4078,2.4078,2.4045,2.40659,8500000.0
2008-01-16 04:59:00,2.40898,2.40898,2.40238,2.40649,11500000.0
2008-01-16 05:00:00,2.40625,2.40781,2.40486,2.40545,6130000.0
2008-01-16 05:01:00,2.40735,2.40815,2.40534,2.40737,5500000.0
2008-01-16 05:02:00,2.40723,2.40831,2.40342,2.40697,5750000.0
2008-01-16 05:03:00,2.40598,2.40732,2.40263,2.40595,6000000.0
2008-01-16 05:04:00,2.40494,2.40815,2.40494,2.40512,6250000.0
2008-01-16 05:05:00,2.40589,2.40785,2.4056,2.40768,9000000.0
2008-01-16 05:06:00,2.40409,2.40734,2.40113,2.4064,6250000.0
2008-01-16 05:07:00,2.40614,2.40702,2.40234,2.40234,6250000.0
2008-01-16 05:08:00,2.40696,2.4084,2.40251,2.40512,9250000.0
2008-01-16 05:09:00,2.40606,2.40721,2.40276,2.40466,10630000.0
2008-01-16 05:10:00,2.40411,2.40801,2.40411,2.40801,6630000.0
2008-01-16 05:11:00,2.40661,2.40743,2.40411,2.4048,8000000.0
2008-01-16 05:12:00,2.40609,2.40696,2.40077,2.40696,6000000.0
2008-01-16 05:13:00,2.40414,2.40726,2.40138,2.40675,6000000.0
2008-01-16 05:14:00,2.40712,2.40712,2.40402,2.40403,7380000.0
2008-01-16 05:15:00,2.40758,2.40758,2.39998,2.40646,6500000.0
2008-01-16 05:16:00,2.40596,2.40685,2.40166,2.40166,8250000.0
2008-01-16 05:17:00,2.40118,2.40808,2.40118,2.40808,5500000.0
2008-01-16 05:18:00,2.40637,2.40732,2.40567,2.40732,5630000.0
2008-01-16 05:19:00,2.40502,2.40817,2.40443,2.40817,5750000.0
2008-01-16 05:20:00,2.40228,2.40733,2.40228,2.40435,6880000.0
2008-01-16 05:21:00,2.40487,2.40744,2.40438,2.40738,5880000.0
2008-01-16 05:22:00,2.40683,2.40804,2.40222,2.40644,7750000.0
2008-01-16 05:23:00,2.40776,2.40776,2.4048,2.4056,5500000.0
2008-01-16 05:24:00,2.40376,2.40647,2.3984,2.3984,7250000.0
2008-01-16 05:25:00,2.40565,2.40694,2.402,2.40503,9250000.0
2008-01-16 05:26:00,2.40321,2.40811,2.40321,2.4071,10250000.0
2008-01-16 05:27:00,2.40426,2.40649,2.40397,2.40425,7000000.0
2008-01-16 05:28:00,2.40368,2.40721,2.40107,2.40609,9000000.0
2008-01-16 05:29:00,2.40438,2.40549,2.39934,2.40549,8630000.0
2008-01-16 05:30:00,2.40601,2.40601,2.40207,2.40207,11000000.0
2008-01-16 05:31:00,2.40441,2.40598,2.40355,2.40598,9000000.0
2008-01-16 05:32:00,2.40228,2.40717,2.40181,2.40181,6000000.0
2008-01-16 05:33:00,2.40391,2.40477,2.40149,2.40304,5500000.0
2008-01-16 05:34:00,2.4019,2.40611,2.40005,2.40611,10250000.0
2008-01-16 05:35:00,2.40459,2.40562,2.40061,2.40305,7880000.0
2008-01-16 05:36:00,2.39998,2.41035,2.39998,2.40611,7630000.0
2008-01-16 05:37:00,2.40505,2.40522,2.40041,2.40451,7500000.0
2008-01-16 05:38:00,2.40462,2.40573,2.4022,2.40573,7000000.0
2008-01-16 05:39:00,2.40063,2.40469,2.40063,2.40239,7250000.0
2008-01-16 05:40:00,2.40358,2.40534,2.40327,2.40327,5510000.0
2008-01-16 05:41:00,2.40232,2.40436,2.40232,2.40345,7250000.0
2008-01-16 05:42:00,2.40457,2.4057,2.3985,2.4057,10000000.0
2008-01-16 05:43:00,2.40593,2.40593,2.40228,2.40228,6500000.0
2008-01-16 05:44:00,2.40567,2.40621,2.39977,2.40138,8750000.0
2008-01-16 05:45:00,2.40291,2.40514,2.40291,2.40431,5750000.0
2008-01-16 05:46:00,2.40317,2.40599,2.39937,2.4041,10500000.0
2008-01-16 05:47:00,2.40588,2.40588,2.40164,2.40265,5250000.0
2008-01-16 05:48:00,2.40372,2.40592,2.40239,2.40239,6000000.0
2008-01-16 05:49:00,2.40629,2.40638,2.40136,2.40436,8500000.0
2008-01-16 05:50:00,2.40348,2.40471,2.40066,2.40189,8250000.0
2008-01-16 05:51:00,2.4052,2.4052,2.39848,2.40248,8500000.0
2008-01-16 05:52:00,2.40112,2.40395,2.40076,2.40109,8250000.0
2008-01-16 05:53:00,2.40173,2.4037,2.39979,2.40368,8000000.0
2008-01-16 05:54:00,2.39916,2.40379,2.39916,2.40354,6130000.0
2008-01-16 05:55:00,2.40398,2.40398,2.39879,2.39879,11000000.0
2008-01-16 05:56:00,2.40499,2.40499,2.40076,2.40297,7750000.0
2008-01-16 05:57:00,2.4041,2.40541,2.40119,2.40541,9250000.0
2008-01-16 05:58:00,2.40453,2.40453,2.40106,2.40305,6380000.0
2008-01-16 05:59:00,2.40059,2.4031,2.39929,2.4031,5630000.0
2008-01-16 06:00:00,2.3997,2.40445,2.3997,2.40199,10250000.0
2008-01-16 06:01:00,2.40139,2.40473,2.40037,2.40473,5880000.0
2008-01-16 06:02:00,2.40241,2.40422,2.40018,2.40018,13000000.0
2008-01-16 06:03:00,2.39803,2.40312,2.39803,2.40312,5750000.0
2008-01-16 06:04:00,2.40075,2.40455,2.3976,2.40115,8000000.0
2008-01-16 06:05:00,2.40232,2.40399,2.39992,2.40282,10000000.0
2008-01-16 06:06:00,2.40027,2.40391,2.40023,2.40383,7630000.0
2008-01-16 06:07:00,2.40188,2.40231,2.39701,2.40183,5500000.0
2008-01-16 06:08:00,2.40389,2.4051,2.40297,2.40418,7750000.0
2008-01-16 06:09:00,2.40418,2.40439,2.4004,2.40144,5880000.0
2008-01-16 06:10:00,2.40078,2.40413,2.40078,2.40367,5500000.0
2008-01-16 06:11:00,2.40301,2.40394,2.39753,2.40296,8880000.0
2008-01-16 06:12:00,2.40226,2.40552,2.40226,2.40552,8000000.0
2008-01-16 06:13:00,2.4043,2.40596,2.4008,2.40381,7750000.0
2008-01-16 06:14:00,2.40181,2.40491,2.40181,2.40379,9000000.0
2008-01-16 06:15:00,2.40391,2.40546,2.40337,2.40483,5500000.0
2008-01-16 06:16:00,2.40301,2.40556,2.40222,2.40222,11000000.0
2008-01-16 06:17:00,2.40368,2.40449,2.40266,2.40326,8640000.0
2008-01-16 06:18:00,2.40062,2.40508,2.40062,2.40506,6250000.0
2008-01-16 06:19:00,2.40504,2.4055,2.40221,2.40255,6000000.0
2008-01-16 06:20:00,2.40329,2.40546,2.40194,2.40272,9000000.0
2008-01-16 06:21:00,2.40198,2.40607,2.40198,2.4024,9500000.0
2008-01-16 06:22:00,2.40605,2.40618,2.40317,2.40481,7750000.0
2008-01-16 06:23:00,2.40371,2.40577,2.4035,2.40577,8250000.0
2008-01-16 06:24:00,2.40491,2.40584,2.40092,2.40092,9130000.0
2008-01-16 06:25:00,2.40534,2.4071,2.40322,2.40458,5630000.0
2008-01-16 06:26:00,2.40675,2.40675,2.40231,2.40619,5250000.0
2008-01-16 06:27:00,2.40236,2.40593,2.40177,2.40177,5750000.0
2008-01-16 06:28:00,2.40387,2.40649,2.40324,2.40489,13380000.0
2008-01-16 06:29:00,2.40339,2.40737,2.39965,2.40569,9250000.0
2008-01-16 06:30:00,2.40664,2.40675,2.40144,2.40477,6750000.0
2008-01-16 06:31:00,2.40446,2.40593,2.40064,2.40278,7750000.0
2008-01-16 06:32:00,2.40436,2.40808,2.40388,2.40388,6250000.0
2008-01-16 06:33:00,2.40631,2.40631,2.40149,2.40425,9250000.0
2008-01-16 06:34:00,2.40579,2.40681,2.40242,2.40406,8630000.0
2008-01-16 06:35:00,2.40342,2.4059,2.40222,2.40528,7500000.0
2008-01-16 06:36:00,2.40457,2.40567,2.40285,2.40285,5750000.0
2008-01-16 06:37:00,2.40325,2.40601,2.40003,2.40542,9880000.0
2008-01-16 06:38:00,2.40486,2.40669,2.40175,2.40202,9750000.0
2008-01-16 06:39:00,2.40374,2.40497,2.40081,2.40413,8130000.0
2008-01-16 06:40:00,2.40533,2.40647,2.40436,2.40638,6000000.0
2008-01-16 06:41:00,2.40601,2.40649,2.40163,2.40476,6500000.0
2008-01-16 06:42:00,2.40661,2.40777,2.40267,2.4031,8000000.0
2008-01-16 06:43:00,2.4018,2.40655,2.40146,2.40627,7250000.0
2008-01-16 06:44:00,2.40588,2.40728,2.40332,2.40652,8880000.0
2008-01-16 06:45:00,2.40214,2.40675,2.40214,2.40661,8130000.0
2008-01-16 06:46:00,2.40528,2.40665,2.40233,2.40665,11750000.0
2008-01-16 06:47:00,2.40097,2.40676,2.40097,2.40676,5500000.0
2008-01-16 06:48:00,2.40494,2.40593,2.40364,2.40413,5750000.0
2008-01-16 06:49:00,2.40214,2.40655,2.40214,2.40591,9130000.0
2008-01-16 06:50:00,2.40672,2.40705,2.40399,2.40479,9750000.0
2008-01-16 06:51:00,2.4055,2.4055,2.40179,2.40205,10880000.0
2008-01-16 06:52:00,2.40425,2.40758,2.40318,2.40656,10380000.0
2008-01-16 06:53:00,2.40366,2.40713,2.40171,2.40713,7250000.0
2008-01-16 06:54:00,2.40723,2.40723,2.4041,2.40624,6000000.0
2008-01-16 06:55:00,2.40651,2.40674,2.40157,2.40417,8500000.0
2008-01-16 06:56:00,2.40442,2.40721,2.40442,2.40721,8000000.0
2008-01-16 06:57:00,2.40405,2.40842,2.40295,2.40295,13500000.0
2008-01-16 06:58:00,2.40468,2.40826,2.4024,2.40818,6250000.0
2008-01-16 06:59:00,2.40558,2.40685,2.40415,2.40456,10630000.0
2008-01-16 07:00:00,2.40727,2.40832,2.40381,2.40684,11250000.0
2008-01-16 07:01:00,2.40363,2.4071,2.40144,2.40576,7500000.0
2008-01-16 07:02:00,2.40453,2.40649,2.40228,2.40649,9000000.0
2008-01-16 07:03:00,2.40555,2.40712,2.403,2.403,5250000.0
2008-01-16 07:04:00,2.40498,2.40645,2.40198,2.40495,11380000.0
2008-01-16 07:05:00,2.40391,2.40756,2.40231,2.40383,7250000.0
2008-01-16 07:06:00,2.40431,2.40679,2.40165,2.40582,7500000.0
2008-01-16 07:07:00,2.40419,2.40616,2.39844,2.40616,6500000.0
2008-01-16 07:08:00,2.40693,2.40719,2.40224,2.4039,5250000.0
2008-01-16 07:09:00,2.40553,2.40815,2.4028,2.40559,10250000.0
2008-01-16 07:10:00,2.40668,2.40668,2.40173,2.40341,7750000.0
2008-01-16 07:11:00,2.40515,2.40762,2.40158,2.40719,5750000.0
2008-01-16 07:12:00,2.40814,2.4114,2.40192,2.40397,11500000.0
2008-01-16 07:13:00,2.40531,2.40617,2.40065,2.40221,5250000.0
2008-01-16 07:14:00,2.40557,2.40712,2.405,2.40606,5750000.0
2008-01-16 07:15:00,2.40741,2.40741,2.40177,2.40659,9750000.0
2008-01-16 07:16:00,2.40489,2.40671,2.40116,2.40459,7500000.0
2008-01-16 07:17:00,2.40552,2.40721,2.40379,2.40625,9250000.0
2008-01-16 07:18:00,2.40747,2.40747,2.4019,2.40607,6500000.0
2008-01-16 07:19:00,2.40595,2.40662,2.40101,2.40158,11500000.0
2008-01-16 07:20:00,2.40207,2.40561,2.40207,2.40495,8500000.0
2008-01-16 07:21:00,2.40448,2.40681,2.4035,2.40681,11890000.0
2008-01-16 07:22:00,2.40571,2.40596,2.40069,2.40341,12250000.0
2008-01-16 07:23:00,2.40526,2.40637,2.40234,2.40261,6000000.0
2008-01-16 07:24:00,2.404,2.40602,2.40326,2.40584,5500000.0
2008-01-16 07:25:00,2.40611,2.40649,2.40226,2.40226,6500000.0
2008-01-16 07:26:00,2.40383,2.40734,2.40131,2.40455,9750000.0
2008-01-16 07:27:00,2.40338,2.40507,2.40139,2.40507,8000000.0
2008-01-16 07:28:00,2.39981,2.40609,2.39981,2.40609,14000000.0
2008-01-16 07:29:00,2.40393,2.40534,2.40188,2.40534,11880000.0
2008-01-16 07:30:00,2.40456,2.40552,2.40285,2.40491,9250000.0
2008-01-16 07:31:00,2.4037,2.40428,2.39976,2.40309,7500000.0
2008-01-16 07:32:00,2.40078,2.40439,2.39871,2.40439,9750000.0
2008-01-16 07:33:00,2.40131,2.4048,2.39873,2.40457,9750000.0
2008-01-16 07:34:00,2.4022,2.40484,2.4022,2.40443,11630000.0
2008-01-16 07:35:00,2.40072,2.40534,2.40072,2.40431,12000000.0
2008-01-16 07:36:00,2.39949,2.40443,2.39949,2.40179,10500000.0
2008-01-16 07:37:00,2.40176,2.40444,2.40176,2.40414,6250000.0
2008-01-16 07:38:00,2.40493,2.40493,2.40049,2.40339,9250000.0
2008-01-16 07:39:00,2.40355,2.40364,2.39858,2.40095,6500000.0
2008-01-16 07:40:00,2.40502,2.40502,2.39885,2.40464,7000000.0
2008-01-16 07:41:00,2.40558,2.40681,2.40324,2.40681,12000000.0
2008-01-16 07:42:00,2.4021,2.40716,2.4021,2.40308,9880000.0
2008-01-16 07:43:00,2.40461,2.40526,2.40241,2.40241,10500000.0
2008-01-16 07:44:00,2.40286,2.40675,2.40286,2.40628,10250000.0
2008-01-16 07:45:00,2.40631,2.4071,2.403,2.40377,10000000.0
2008-01-16 07:46:00,2.40475,2.4066,2.39847,2.4066,8130000.0
2008-01-16 07:47:00,2.40597,2.40629,2.40181,2.40629,8880000.0
2008-01-16 07:48:00,2.40318,2.40607,2.40216,2.40484,11250000.0
2008-01-16 07:49:00,2.40671,2.40671,2.4019,2.40223,6750000.0
2008-01-16 07:50:00,2.40489,2.40734,2.40129,2.40271,12500000.0
2008-01-16 07:51:00,2.40282,2.40572,2.40236,2.40236,7750000.0
2008-01-16 07:52:00,2.40609,2.40609,2.40236,2.40365,11380000.0
2008-01-16 07:53:00,2.40502,2.40655,2.4017,2.40427,8000000.0
2008-01-16 07:54:00,2.4043,2.40557,2.40133,2.40524,10000000.0
2008-01-16 07:55:00,2.40292,2.40615,2.40292,2.40448,5250000.0
2008-01-16 07:56:00,2.40606,2.40617,2.40238,2.40617,7000000.0
2008-01-16 07:57:00,2.4047,2.40646,2.40324,2.40575,11630000.0
2008-01-16 07:58:00,2.40113,2.40798,2.40113,2.40613,10000000.0
2008-01-16 07:59:00,2.40706,2.40862,2.40577,2.40862,11250000.0
2008-01-16 08:00:00,2.40568,2.40741,2.40464,2.40705,5250000.0
2008-01-16 08:01:00,2.40776,2.40847,2.40358,2.40656,8250000.0
2008-01-16 08:02:00,2.40428,2.40856,2.40089,2.40856,15000000.0
2008-01-16 08:03:00,2.40836,2.40892,2.40366,2.40868,12880000.0
2008-01-16 08:04:00,2.40804,2.40804,2.40439,2.40763,12260000.0
2008-01-16 08:05:00,2.40422,2.40837,2.40422,2.40453,6380000.0
2008-01-16 08:06:00,2.4056,2.40695,2.40351,2.40494,6500000.0
2008-01-16 08:07:00,2.40659,2.40703,2.40262,2.40368,7250000.0
2008-01-16 08:08:00,2.40672,2.40709,2.40363,2.40696,7500000.0
2008-01-16 08:09:00,2.40446,2.4061,2.40009,2.40602,9250000.0
2008-01-16 08:10:00,2.40285,2.4067,2.40094,2.40588,5500000.0
2008-01-16 08:11:00,2.4048,2.40514,2.40206,2.4045,6500000.0
2008-01-16 08:12:00,2.40628,2.40628,2.40284,2.40284,7500000.0
2008-01-16 08:13:00,2.40467,2.40597,2.40369,2.40597,5130000.0
2008-01-16 08:14:00,2.40535,2.40544,2.39858,2.40411,12000000.0
2008-01-16 08:15:00,2.40364,2.40558,2.40122,2.40335,9000000.0
2008-01-16 08:16:00,2.40371,2.40518,2.40116,2.40116,6250000.0
2008-01-16 08:17:00,2.4046,2.40614,2.4046,2.40614,9250000.0
2008-01-16 08:18:00,2.40552,2.40562,2.40115,2.40263,6500000.0
2008-01-16 08:19:00,2.40272,2.40585,2.40192,2.40563,8500000.0
2008-01-16 08:20:00,2.40349,2.40651,2.40335,2.40651,5500000.0
2008-01-16 08:21:00,2.40334,2.40553,2.40334,2.40464,7250000.0
2008-01-16 08:22:00,2.40276,2.40381,2.40016,2.40381,10380000.0
2008-01-16 08:23:00,2.40269,2.40277,2.401,2.401,5500000.0
2008-01-16 08:24:00,2.4047,2.4049,2.39946,2.40151,9000000.0
2008-01-16 08:25:00,2.40317,2.40505,2.40048,2.40233,10750000.0
2008-01-16 08:26:00,2.4036,2.40618,2.40059,2.40354,7500000.0
2008-01-16 08:27:00,2.40366,2.4055,2.40274,2.40332,8250000.0
2008-01-16 08:28:00,2.40558,2.40598,2.40099,2.40383,17250000.0
2008-01-16 08:29:00,2.40519,2.40609,2.3996,2.3996,5500000.0
2008-01-16 08:30:00,2.40467,2.40624,2.40244,2.4057,15630000.0
2008-01-16 08:31:00,2.4006,2.40558,2.4006,2.40558,6000000.0
2008-01-16 08:32:00,2.40323,2.40547,2.40189,2.40189,7750000.0
2008-01-16 08:33:00,2.40376,2.40506,2.40201,2.4033,5500000.0
2008-01-16 08:34:00,2.40457,2.40525,2.39998,2.40525,10380000.0
2008-01-16 08:35:00,2.40457,2.40593,2.40078,2.40593,5500000.0
2008-01-16 08:36:00,2.40706,2.40706,2.40421,2.40644,14000000.0
2008-01-16 08:37:00,2.40443,2.40694,2.40386,2.40516,10000000.0
2008-01-16 08:38:00,2.40324,2.40721,2.39949,2.40662,8750000.0
2008-01-16 08:39:00,2.40204,2.40717,2.40204,2.40473,10250000.0
2008-01-16 08:40:00,2.4,2.40916,2.4,2.40604,8000000.0
2008-01-16 08:41:00,2.40497,2.40991,2.40497,2.40991,13630000.0
2008-01-16 08:42:00,2.40712,2.4105,2.40641,2.40874,8500000.0
2008-01-16 08:43:00,2.40814,2.41309,2.40814,2.41175,19500000.0
2008-01-16 08:44:00,2.40717,2.41194,2.40674,2.41194,10500000.0
2008-01-16 08:45:00,2.40823,2.41127,2.40704,2.40704,8000000.0
2008-01-16 08:46:00,2.41081,2.41159,2.40733,2.41007,5500000.0
2008-01-16 08:47:00,2.41237,2.41239,2.40821,2.40976,6500000.0
2008-01-16 08:48:00,2.41018,2.4128,2.40953,2.41163,12250000.0
2008-01-16 08:49:00,2.41212,2.41212,2.40865,2.40865,6000000.0
2008-01-16 08:50:00,2.40881,2.4111,2.407,2.4111,6000000.0
2008-01-16 08:51:00,2.40968,2.41059,2.40623,2.40623,8500000.0
2008-01-16 08:52:00,2.40614,2.41007,2.40614,2.40617,7750000.0
2008-01-16 08:53:00,2.40893,2.41068,2.40442,2.40442,9380000.0
2008-01-16 08:54:00,2.41087,2.41087,2.40634,2.41054,6630000.0
2008-01-16 08:55:00,2.40867,2.40996,2.40715,2.40781,9000000.0
2008-01-16 08:56:00,2.40937,2.4114,2.40716,2.41054,7250000.0
2008-01-16 08:57:00,2.40571,2.41037,2.40458,2.40915,12000000.0
2008-01-16 08:58:00,2.41098,2.41193,2.40916,2.41193,5750000.0
2008-01-16 08:59:00,2.41155,2.41155,2.40459,2.40996,16130000.0
2008-01-16 09:00:00,2.41113,2.41113,2.40755,2.40929,5250000.0
2008-01-16 09:01:00,2.41083,2.41218,2.40708,2.40977,12750000.0
2008-01-16 09:02:00,2.40965,2.41146,2.4076,2.41128,9250000.0
2008-01-16 09:03:00,2.40877,2.41183,2.40768,2.41183,10630000.0
2008-01-16 09:04:00,2.41116,2.41133,2.40722,2.40841,6130000.0
2008-01-16 09:05:00,2.40738,2.41326,2.40486,2.41161,11250000.0
2008-01-16 09:06:00,2.41105,2.41469,2.40859,2.41469,11250000.0
2008-01-16 09:07:00,2.41266,2.41308,2.40926,2.41308,7130000.0
2008-01-16 09:08:00,2.40841,2.4135,2.40841,2.41344,9000000.0
2008-01-16 09:09:00,2.41208,2.41343,2.40954,2.41263,7250000.0
2008-01-16 09:10:00,2.41204,2.41342,2.40923,2.41295,8250000.0
2008-01-16 09:11:00,2.4133,2.41377,2.40959,2.41355,8880000.0
2008-01-16 09:12:00,2.41246,2.41535,2.40937,2.41535,8500000.0
2008-01-16 09:13:00,2.4139,2.4139,2.40673,2.41342,14500000.0
2008-01-16 09:14:00,2.41159,2.41406,2.40796,2.41406,11500000.0
2008-01-16 09:15:00,2.41237,2.41436,2.41029,2.41296,16250000.0
2008-01-16 09:16:00,2.41024,2.41315,2.40618,2.41315,10250000.0
2008-01-16 09:17:00,2.41213,2.41283,2.40993,2.41189,7500000.0
2008-01-16 09:18:00,2.41087,2.4138,2.41034,2.41351,7750000.0
2008-01-16 09:19:00,2.41267,2.41384,2.4079,2.40958,10250000.0
2008-01-16 09:20:00,2.41251,2.41286,2.40672,2.4089,8510000.0
2008-01-16 09:21:00,2.41312,2.41393,2.40885,2.41194,12750000.0
2008-01-16 09:22:00,2.41285,2.41301,2.40795,2.41301,7500000.0
2008-01-16 09:23:00,2.4118,2.41263,2.4095,2.41263,8880000.0
2008-01-16 09:24:00,2.41266,2.41327,2.40585,2.41003,5130000.0
2008-01-16 09:25:00,2.41049,2.41331,2.40665,2.41111,10500000.0
2008-01-16 09:26:00,2.41298,2.41308,2.41037,2.41276,8750000.0
2008-01-16 09:27:00,2.41128,2.41384,2.40792,2.41291,11750000.0
2008-01-16 09:28:00,2.4132,2.41346,2.41078,2.4131,7500000.0
2008-01-16 09:29:00,2.41013,2.41316,2.40543,2.41299,16130000.0
2008-01-16 09:30:00,2.41242,2.4134,2.40942,2.41217,6750000.0
2008-01-16 09:31:00,2.41395,2.41432,2.40849,2.41391,7250000.0
2008-01-16 09:32:00,2.41334,2.4134,2.40754,2.41149,6500000.0
2008-01-16 09:33:00,2.413,2.41349,2.40975,2.41118,5500000.0
2008-01-16 09:34:00,2.41316,2.41394,2.4102,2.41186,6250000.0
2008-01-16 09:35:00,2.41111,2.41501,2.40726,2.41208,13250000.0
2008-01-16 09:36:00,2.41297,2.41389,2.41016,2.41389,9010000.0
2008-01-16 09:37:00,2.41227,2.41362,2.40988,2.41127,10000000.0
2008-01-16 09:38:00,2.41161,2.4142,2.40841,2.41161,5250000.0
2008-01-16 09:39:00,2.41452,2.41486,2.4113,2.41271,13000000.0
2008-01-16 09:40:00,2.41203,2.41388,2.40985,2.40985,5880000.0
2008-01-16 09:41:00,2.41585,2.41623,2.41141,2.41321,11630000.0
2008-01-16 09:42:00,2.41308,2.41541,2.41014,2.4154,19380000.0
2008-01-16 09:43:00,2.41228,2.41619,2.41144,2.41357,8630000.0
2008-01-16 09:44:00,2.41605,2.41623,2.41313,2.41313,9250000.0
2008-01-16 09:45:00,2.41616,2.41616,2.4126,2.41498,13250000.0
2008-01-16 09:46:00,2.41492,2.41619,2.41363,2.41619,7500000.0
2008-01-16 09:47:00,2.41513,2.41656,2.41297,2.41426,5750000.0
2008-01-16 09:48:00,2.41718,2.41718,2.41324,2.41609,7500000.0
2008-01-16 09:49:00,2.41431,2.41696,2.41298,2.41375,8880000.0
2008-01-16 09:50:00,2.41136,2.41598,2.41136,2.41541,7380000.0
2008-01-16 09:51:00,2.41385,2.41685,2.41316,2.41685,6630000.0
2008-01-16 09:52:00,2.41526,2.41638,2.41235,2.41572,11250000.0
2008-01-16 09:53:00,2.41449,2.4153,2.41166,2.41352,10250000.0
2008-01-16 09:54:00,2.41379,2.41579,2.41019,2.41565,9880000.0
2008-01-16 09:55:00,2.41373,2.41644,2.41278,2.41644,5500000.0
2008-01-16 09:56:00,2.41375,2.41576,2.41007,2.41479,7000000.0
2008-01-16 09:57:00,2.41413,2.41649,2.41328,2.41649,12630000.0
2008-01-16 09:58:00,2.41261,2.41762,2.41244,2.417,10250000.0
2008-01-16 09:59:00,2.41413,2.4167,2.41245,2.41439,11260000.0
2008-01-16 10:00:00,2.41628,2.41634,2.41091,2.41634,5500000.0
2008-01-16 10:01:00,2.41403,2.41671,2.4112,2.41671,6500000.0
2008-01-16 10:02:00,2.41186,2.41715,2.41165,2.41433,6500000.0
2008-01-16 10:03:00,2.4157,2.41895,2.41325,2.41623,12500000.0
2008-01-16 10:04:00,2.41323,2.41668,2.4107,2.41531,5500000.0
2008-01-16 10:05:00,2.41811,2.41811,2.41504,2.41658,8750000.0
2008-01-16 10:06:00,2.4168,2.41895,2.41297,2.41775,11250000.0
2008-01-16 10:07:00,2.41768,2.41856,2.41624,2.41813,5500000.0
2008-01-16 10:08:00,2.41664,2.41851,2.41455,2.41851,11500000.0
2008-01-16 10:09:00,2.41749,2.41845,2.41369,2.41737,7130000.0
2008-01-16 10:10:00,2.41639,2.41801,2.41265,2.4139,10760000.0
2008-01-16 10:11:00,2.41676,2.41866,2.41004,2.41637,9250000.0
2008-01-16 10:12:00,2.41631,2.41964,2.41593,2.41952,6500000.0
2008-01-16 10:13:00,2.41467,2.42079,2.41421,2.42079,10750000.0
2008-01-16 10:14:00,2.41913,2.4203,2.4172,2.41826,6630000.0
2008-01-16 10:15:00,2.41625,2.41998,2.41539,2.41998,6630000.0
2008-01-16 10:16:00,2.4186,2.41906,2.41477,2.41877,7500000.0
2008-01-16 10:17:00,2.41573,2.41881,2.41573,2.41864,11250000.0
2008-01-16 10:18:00,2.4192,2.4192,2.4161,2.41907,10500000.0
2008-01-16 10:19:00,2.4176,2.41834,2.41582,2.41675,11500000.0
2008-01-16 10:20:00,2.4176,2.41887,2.41617,2.41617,9500000.0
2008-01-16 10:21:00,2.42009,2.42009,2.4117,2.41617,8630000.0
2008-01-16 10:22:00,2.41695,2.41892,2.41624,2.41853,10000000.0
2008-01-16 10:23:00,2.4195,2.4195,2.41503,2.41674,6750000.0
2008-01-16 10:24:00,2.41496,2.4175,2.4098,2.4098,5250000.0
2008-01-16 10:25:00,2.41378,2.41719,2.41378,2.41689,6750000.0
2008-01-16 10:26:00,2.41633,2.4169,2.41314,2.41531,8500000.0
2008-01-16 10:27:00,2.41415,2.41831,2.40956,2.41499,7380000.0
2008-01-16 10:28:00,2.41755,2.41782,2.41374,2.41754,5500000.0
2008-01-16 10:29:00,2.41651,2.41823,2.41539,2.41539,10000000.0
2008-01-16 10:30:00,2.41929,2.41929,2.41499,2.41499,6250000.0
2008-01-16 10:31:00,2.41891,2.41891,2.41579,2.41712,7010000.0
2008-01-16 10:32:00,2.4161,2.41896,2.41274,2.41723,11000000.0
2008-01-16 10:33:00,2.42038,2.42038,2.41731,2.41738,8750000.0
2008-01-16 10:34:00,2.4193,2.41985,2.41579,2.41724,8250000.0
2008-01-16 10:35:00,2.41805,2.4184,2.41584,2.41584,6000000.0
2008-01-16 10:36:00,2.41786,2.41795,2.41428,2.41699,13000000.0
2008-01-16 10:37:00,2.41776,2.41782,2.4151,2.4168,7000000.0
2008-01-16 10:38:00,2.41654,2.41785,2.41396,2.4167,11630000.0
2008-01-16 10:39:00,2.41667,2.4173,2.41461,2.41699,8500000.0
2008-01-16 10:40:00,2.41555,2.41781,2.41299,2.415,8750000.0
2008-01-16 10:41:00,2.41906,2.41906,2.41429,2.41764,7750000.0
2008-01-16 10:42:00,2.41915,2.41949,2.41438,2.41949,7000000.0
2008-01-16 10:43:00,2.41996,2.42047,2.41709,2.41981,7250000.0
2008-01-16 10:44:00,2.41888,2.42041,2.41725,2.41837,12750000.0
2008-01-16 10:45:00,2.41561,2.41986,2.41474,2.41986,6500000.0
2008-01-16 10:46:00,2.42031,2.42049,2.41615,2.42049,6750000.0
2008-01-16 10:47:00,2.42226,2.42226,2.41764,2.41998,7880000.0
2008-01-16 10:48:00,2.42209,2.42209,2.41579,2.41999,9000000.0
2008-01-16 10:49:00,2.42087,2.42126,2.41545,2.41545,8250000.0
2008-01-16 10:50:00,2.41689,2.4211,2.41235,2.4211,6250000.0
2008-01-16 10:51:00,2.41872,2.41989,2.4161,2.4161,12500000.0
2008-01-16 10:52:00,2.41907,2.42008,2.417,2.41996,15880000.0
2008-01-16 10:53:00,2.41824,2.42008,2.41589,2.42008,8500000.0
2008-01-16 10:54:00,2.41757,2.42095,2.41484,2.41816,9000000.0
2008-01-16 10:55:00,2.4205,2.4205,2.41648,2.41911,8500000.0
2008-01-16 10:56:00,2.42027,2.42038,2.41559,2.41757,9380000.0
2008-01-16 10:57:00,2.41515,2.41957,2.41515,2.41894,7500000.0
2008-01-16 10:58:00,2.41823,2.41917,2.41507,2.41886,7250000.0
2008-01-16 10:59:00,2.41887,2.42041,2.41381,2.42041,7380000.0
2008-01-16 11:00:00,2.42033,2.42169,2.41757,2.42045,11630000.0
2008-01-16 11:01:00,2.42055,2.42055,2.41394,2.41673,13000000.0
2008-01-16 11:02:00,2.41774,2.41937,2.41668,2.4185,6630000.0
2008-01-16 11:03:00,2.42035,2.42042,2.41748,2.41941,10130000.0
2008-01-16 11:04:00,2.41694,2.42001,2.41694,2.41988,6130000.0
2008-01-16 11:05:00,2.41738,2.41926,2.41414,2.41865,10630000.0
2008-01-16 11:06:00,2.4209,2.42172,2.41644,2.41787,6000000.0
2008-01-16 11:07:00,2.42091,2.42091,2.41485,2.41485,6380000.0
2008-01-16 11:08:00,2.42195,2.42195,2.41617,2.41891,5750000.0
2008-01-16 11:09:00,2.4225,2.4225,2.41591,2.41909,7250000.0
2008-01-16 11:10:00,2.42182,2.42182,2.41809,2.4218,9250000.0
2008-01-16 11:11:00,2.42202,2.42255,2.41593,2.41862,8750000.0
2008-01-16 11:12:00,2.42094,2.42126,2.41851,2.41929,5500000.0
2008-01-16 11:13:00,2.41979,2.42504,2.41979,2.42149,9630000.0
2008-01-16 11:14:00,2.42202,2.42271,2.41772,2.42271,8750000.0
2008-01-16 11:15:00,2.41959,2.42289,2.41959,2.42241,7380000.0
2008-01-16 11:16:00,2.42382,2.42398,2.42015,2.42015,5250000.0
2008-01-16 11:17:00,2.42359,2.42424,2.41791,2.42424,12500000.0
2008-01-16 11:18:00,2.42483,2.42545,2.41829,2.42062,9000000.0
2008-01-16 11:19:00,2.42069,2.42234,2.41789,2.4216,12760000.0
2008-01-16 11:20:00,2.41952,2.42336,2.41952,2.42332,6000000.0
2008-01-16 11:21:00,2.42359,2.42359,2.41931,2.42292,11000000.0
2008-01-16 11:22:00,2.424,2.424,2.4201,2.42107,6000000.0
2008-01-16 11:23:00,2.42392,2.42469,2.41993,2.41993,15500000.0
2008-01-16 11:24:00,2.42141,2.42365,2.41854,2.42365,8250000.0
2008-01-16 11:25:00,2.42323,2.42335,2.41854,2.42248,12130000.0
2008-01-16 11:26:00,2.42405,2.42456,2.42055,2.42431,12250000.0
2008-01-16 11:27:00,2.42137,2.42474,2.4198,2.42474,9500000.0
2008-01-16 11:28:00,2.42216,2.4237,2.42049,2.42174,8500000.0
2008-01-16 11:29:00,2.42151,2.42394,2.41827,2.42394,5500000.0
2008-01-16 11:30:00,2.42212,2.42321,2.41972,2.4202,6260000.0
2008-01-16 11:31:00,2.42164,2.42241,2.41776,2.42136,8500000.0
2008-01-16 11:32:00,2.42162,2.42204,2.41743,2.42196,11750000.0
2008-01-16 11:33:00,2.42148,2.42169,2.41812,2.41934,9000000.0
2008-01-16 11:34:00,2.42299,2.42367,2.41956,2.42171,7250000.0
2008-01-16 11:35:00,2.42263,2.42264,2.41652,2.41909,9880000.0
2008-01-16 11:36:00,2.42042,2.42225,2.41825,2.41825,7000000.0
2008-01-16 11:37:00,2.41706,2.42188,2.41706,2.42188,7250000.0
2008-01-16 11:38:00,2.41804,2.42196,2.41804,2.42163,5750000.0
2008-01-16 11:39:00,2.42129,2.42129,2.41698,2.4205,9000000.0
2008-01-16 11:40:00,2.41707,2.42146,2.41707,2.42029,12750000.0
2008-01-16 11:41:00,2.42052,2.42083,2.41717,2.4179,13130000.0
2008-01-16 11:42:00,2.41945,2.42163,2.41885,2.42113,8380000.0
2008-01-16 11:43:00,2.41837,2.42233,2.41623,2.42233,8750000.0
2008-01-16 11:44:00,2.42319,2.42319,2.41805,2.42101,7250000.0
2008-01-16 11:45:00,2.42026,2.42332,2.41996,2.42159,8000000.0
2008-01-16 11:46:00,2.42128,2.42256,2.41933,2.42216,5130000.0
2008-01-16 11:47:00,2.42071,2.42304,2.4165,2.42199,11250000.0
2008-01-16 11:48:00,2.42086,2.42279,2.41865,2.42279,11250000.0
2008-01-16 11:49:00,2.42135,2.42285,2.41894,2.42285,9630000.0
2008-01-16 11:50:00,2.42321,2.42321,2.42011,2.4217,7750000.0
2008-01-16 11:51:00,2.42338,2.42338,2.42024,2.42024,5750000.0
2008-01-16 11:52:00,2.42183,2.42292,2.41981,2.42201,10000000.0
2008-01-16 11:53:00,2.42379,2.42396,2.41989,2.41989,7750000.0
2008-01-16 11:54:00,2.42279,2.42279,2.41603,2.41992,8130000.0
2008-01-16 11:55:00,2.42216,2.4228,2.41927,2.42081,6000000.0
2008-01-16 11:56:00,2.42151,2.42348,2.42105,2.42323,6630000.0
2008-01-16 11:57:00,2.41756,2.4233,2.41756,2.4233,6250000.0
2008-01-16 11:58:00,2.41993,2.42366,2.41989,2.42366,10250000.0
2008-01-16 11:59:00,2.42365,2.42383,2.41773,2.42367,8500000.0
2008-01-16 12:00:00,2.42341,2.42419,2.42054,2.42322,7880000.0
2008-01-16 12:01:00,2.42032,2.42496,2.42032,2.42496,7000000.0
2008-01-16 12:02:00,2.41973,2.42444,2.41947,2.42127,6630000.0
2008-01-16 12:03:00,2.42574,2.4259,2.42086,2.42155,6250000.0
2008-01-16 12:04:00,2.4239,2.42428,2.41878,2.42172,11380000.0
2008-01-16 12:05:00,2.42386,2.42474,2.4185,2.42352,10000000.0
2008-01-16 12:06:00,2.42469,2.42515,2.42106,2.42473,10880000.0
2008-01-16 12:07:00,2.42028,2.42501,2.42028,2.4214,7250000.0
2008-01-16 12:08:00,2.42412,2.42422,2.41919,2.42368,6750000.0
2008-01-16 12:09:00,2.4208,2.4246,2.42002,2.42418,10880000.0
2008-01-16 12:10:00,2.42134,2.42436,2.41849,2.42208,8500000.0
2008-01-16 12:11:00,2.42445,2.42533,2.42303,2.42475,8880000.0
2008-01-16 12:12:00,2.4239,2.42609,2.42322,2.42567,8500000.0
2008-01-16 12:13:00,2.42243,2.42814,2.42243,2.42729,11750000.0
2008-01-16 12:14:00,2.42835,2.42843,2.42186,2.42749,10000000.0
2008-01-16 12:15:00,2.42699,2.43177,2.42699,2.43167,10500000.0
2008-01-16 12:16:00,2.42811,2.42984,2.42436,2.42907,5500000.0
2008-01-16 12:17:00,2.42965,2.42987,2.42739,2.42739,5500000.0
2008-01-16 12:18:00,2.42699,2.43114,2.42588,2.42588,8500000.0
2008-01-16 12:19:00,2.42722,2.43055,2.42428,2.4293,7750000.0
2008-01-16 12:20:00,2.42856,2.43143,2.42751,2.43141,8750000.0
2008-01-16 12:21:00,2.4299,2.4313,2.42482,2.42733,11000000.0
2008-01-16 12:22:00,2.43269,2.43269,2.42755,2.43039,6500000.0
2008-01-16 12:23:00,2.43113,2.43209,2.42629,2.43043,10750000.0
2008-01-16 12:24:00,2.42632,2.43137,2.42632,2.42895,9250000.0
2008-01-16 12:25:00,2.43334,2.43334,2.42986,2.43118,5130000.0
2008-01-16 12:26:00,2.43104,2.43167,2.42908,2.43167,8750000.0
2008-01-16 12:27:00,2.43166,2.43166,2.42615,2.43103,10000000.0
2008-01-16 12:28:00,2.4301,2.43208,2.42945,2.43173,10000000.0
2008-01-16 12:29:00,2.43263,2.43263,2.42855,2.43054,6630000.0
2008-01-16 12:30:00,2.43259,2.43259,2.42678,2.42685,9250000.0
2008-01-16 12:31:00,2.43028,2.43138,2.42863,2.43136,6000000.0
2008-01-16 12:32:00,2.431,2.43134,2.42792,2.43016,6250000.0
2008-01-16 12:33:00,2.42937,2.4301,2.42561,2.42868,14000000.0
2008-01-16 12:34:00,2.43021,2.43021,2.42509,2.42803,7750000.0
2008-01-16 12:35:00,2.4303,2.4303,2.42448,2.428,10500000.0
2008-01-16 12:36:00,2.42941,2.42941,2.4249,2.4281,5750000.0
2008-01-16 12:37:00,2.42379,2.42976,2.42379,2.42609,11750000.0
2008-01-16 12:38:00,2.42926,2.43055,2.4232,2.42954,9380000.0
2008-01-16 12:39:00,2.42961,2.43073,2.42746,2.43062,6500000.0
2008-01-16 12:40:00,2.42748,2.43064,2.42748,2.43036,7250000.0
2008-01-16 12:41:00,2.4297,2.43204,2.42777,2.43005,6000000.0
2008-01-16 12:42:00,2.43142,2.43215,2.42716,2.43215,11380000.0
2008-01-16 12:43:00,2.42865,2.43195,2.42865,2.43072,7000000.0
2008-01-16 12:44:00,2.42983,2.43203,2.42888,2.43096,10130000.0
2008-01-16 12:45:00,2.42767,2.43265,2.42767,2.43265,8000000.0
2008-01-16 12:46:00,2.43242,2.43289,2.42763,2.42888,13380000.0
2008-01-16 12:47:00,2.43305,2.43341,2.42781,2.43341,8630000.0
2008-01-16 12:48:00,2.43239,2.43472,2.42905,2.43444,9250000.0
2008-01-16 12:49:00,2.43242,2.43487,2.43038,2.43487,10500000.0
2008-01-16 12:50:00,2.43105,2.43495,2.43105,2.43449,8630000.0
2008-01-16 12:51:00,2.43414,2.43451,2.43038,2.43392,7500000.0
2008-01-16 12:52:00,2.4345,2.43489,2.42892,2.43386,8130000.0
2008-01-16 12:53:00,2.43448,2.43452,2.42945,2.43334,8250000.0
2008-01-16 12:54:00,2.43153,2.435,2.43153,2.43465,8250000.0
2008-01-16 12:55:00,2.43279,2.43481,2.42997,2.4345,8750000.0
2008-01-16 12:56:00,2.43197,2.43386,2.42719,2.43151,9750000.0
2008-01-16 12:57:00,2.43408,2.43408,2.42716,2.43148,9130000.0
2008-01-16 12:58:00,2.42929,2.43389,2.4283,2.43069,9750000.0
2008-01-16 12:59:00,2.42779,2.43317,2.42779,2.4322,10000000.0
2008-01-16 13:00:00,2.43184,2.43244,2.42998,2.43203,8500000.0
2008-01-16 13:01:00,2.43123,2.43317,2.43025,2.43063,10380000.0
2008-01-16 13:02:00,2.43344,2.43344,2.42931,2.43107,7500000.0
2008-01-16 13:03:00,2.43151,2.43289,2.42714,2.43143,11750000.0
2008-01-16 13:04:00,2.43256,2.43256,2.42804,2.4284,10250000.0
2008-01-16 13:05:00,2.42702,2.43232,2.42508,2.42871,11130000.0
2008-01-16 13:06:00,2.42934,2.43211,2.4293,2.43167,8750000.0
2008-01-16 13:07:00,2.43119,2.4322,2.42668,2.4303,11130000.0
2008-01-16 13:08:00,2.43031,2.43169,2.42862,2.4308,9750000.0
2008-01-16 13:09:00,2.4312,2.43145,2.42553,2.42966,8500000.0
2008-01-16 13:10:00,2.4297,2.43183,2.42832,2.43152,7000000.0
2008-01-16 13:11:00,2.42619,2.43202,2.42619,2.43103,11630000.0
2008-01-16 13:12:00,2.43107,2.43239,2.42948,2.4317,8630000.0
2008-01-16 13:13:00,2.42957,2.43166,2.42671,2.43116,9500000.0
2008-01-16 13:14:00,2.42885,2.43175,2.42885,2.43066,7750000.0
2008-01-16 13:15:00,2.42892,2.43204,2.42714,2.4274,5750000.0
2008-01-16 13:16:00,2.43075,2.43075,2.42291,2.42902,12500000.0
2008-01-16 13:17:00,2.42807,2.43062,2.42807,2.43062,6500000.0
2008-01-16 13:18:00,2.43105,2.43105,2.42756,2.43075,6630000.0
2008-01-16 13:19:00,2.43075,2.43081,2.42656,2.43081,7750000.0
2008-01-16 13:20:00,2.43029,2.43118,2.4293,2.43008,5750000.0
2008-01-16 13:21:00,2.43157,2.43218,2.42839,2.42854,7750000.0
2008-01-16 13:22:00,2.43125,2.4323,2.42886,2.43067,6500000.0
2008-01-16 13:23:00,2.42897,2.43131,2.42787,2.43097,13130000.0
2008-01-16 13:24:00,2.42906,2.43165,2.42697,2.431,15000000.0
2008-01-16 13:25:00,2.42864,2.4316,2.42643,2.4316,7750000.0
2008-01-16 13:26:00,2.43218,2.43218,2.42873,2.43063,7750000.0
2008-01-16 13:27:00,2.43168,2.43245,2.42809,2.43157,9880000.0
2008-01-16 13:28:00,2.43085,2.43096,2.42453,2.43006,9380000.0
2008-01-16 13:29:00,2.42616,2.4313,2.42615,2.4313,5500000.0
2008-01-16 13:30:00,2.43194,2.43194,2.42498,2.43134,9500000.0
2008-01-16 13:31:00,2.43017,2.4307,2.42685,2.42708,8750000.0
2008-01-16 13:32:00,2.43036,2.43119,2.42858,2.43119,7250000.0
2008-01-16 13:33:00,2.42948,2.43033,2.42521,2.43033,9010000.0
2008-01-16 13:34:00,2.43108,2.43135,2.42594,2.43135,6750000.0
2008-01-16 13:35:00,2.43061,2.43083,2.42362,2.42979,12000000.0
2008-01-16 13:36:00,2.42634,2.43107,2.42589,2.43107,9000000.0
2008-01-16 13:37:00,2.43029,2.43029,2.42727,2.42882,7000000.0
2008-01-16 13:38:00,2.42806,2.4298,2.42378,2.4298,10010000.0
2008-01-16 13:39:00,2.43048,2.43101,2.42614,2.43037,9250000.0
2008-01-16 13:40:00,2.4279,2.43196,2.4279,2.42977,5250000.0
2008-01-16 13:41:00,2.43207,2.43207,2.42865,2.43147,9750000.0
2008-01-16 13:42:00,2.43078,2.43293,2.42909,2.43293,5250000.0
2008-01-16 13:43:00,2.4324,2.43304,2.43025,2.43286,5630000.0
2008-01-16 13:44:00,2.43101,2.43338,2.42823,2.43059,8000000.0
2008-01-16 13:45:00,2.42847,2.43318,2.4278,2.4278,9760000.0
2008-01-16 13:46:00,2.42934,2.43411,2.42859,2.43411,6500000.0
2008-01-16 13:47:00,2.43094,2.43356,2.42983,2.43238,13000000.0
2008-01-16 13:48:00,2.43381,2.43393,2.42894,2.4336,12130000.0
2008-01-16 13:49:00,2.43382,2.43399,2.43015,2.43274,7000000.0
2008-01-16 13:50:00,2.43378,2.43437,2.43006,2.43311,7250000.0
2008-01-16 13:51:00,2.43431,2.43431,2.42978,2.42978,8250000.0
2008-01-16 13:52:00,2.43384,2.43384,2.43015,2.43288,9880000.0
2008-01-16 13:53:00,2.43143,2.43502,2.43076,2.43502,8250000.0
2008-01-16 13:54:00,2.43321,2.43433,2.42991,2.4325,7000000.0
2008-01-16 13:55:00,2.43091,2.43473,2.43091,2.4322,8750000.0
2008-01-16 13:56:00,2.43159,2.43536,2.43159,2.43175,9630000.0
2008-01-16 13:57:00,2.43463,2.43507,2.43103,2.43106,10000000.0
2008-01-16 13:58:00,2.42861,2.43522,2.42861,2.43252,7750000.0
2008-01-16 13:59:00,2.43154,2.43407,2.43154,2.4334,5750000.0
2008-01-16 14:00:00,2.4294,2.43375,2.4294,2.43354,8500000.0
2008-01-16 14:01:00,2.43215,2.43453,2.42948,2.43174,12000000.0
2008-01-16 14:02:00,2.43374,2.43374,2.42998,2.43328,8250000.0
2008-01-16 14:03:00,2.43047,2.43336,2.42825,2.42825,6750000.0
2008-01-16 14:04:00,2.43046,2.43251,2.42549,2.43251,5500000.0
2008-01-16 14:05:00,2.43149,2.43235,2.42734,2.42949,10130000.0
2008-01-16 14:06:00,2.43016,2.43203,2.42489,2.43153,15630000.0
2008-01-16 14:07:00,2.43231,2.43243,2.42784,2.43228,7500000.0
2008-01-16 14:08:00,2.42947,2.43202,2.42625,2.42815,8000000.0
2008-01-16 14:09:00,2.42991,2.43045,2.42711,2.42711,5630000.0
2008-01-16 14:10:00,2.43026,2.43104,2.42454,2.42739,9260000.0
2008-01-16 14:11:00,2.42711,2.43063,2.42401,2.43063,8760000.0
2008-01-16 14:12:00,2.43084,2.43084,2.42439,2.42828,10380000.0
2008-01-16 14:13:00,2.42872,2.43091,2.42648,2.42722,8630000.0
2008-01-16 14:14:00,2.42991,2.43088,2.42757,2.43025,8750000.0
2008-01-16 14:15:00,2.43228,2.43344,2.42773,2.43211,11130000.0
2008-01-16 14:16:00,2.43058,2.43135,2.4258,2.43119,9880000.0
2008-01-16 14:17:00,2.42723,2.43154,2.42723,2.43154,14000000.0
2008-01-16 14:18:00,2.4323,2.4323,2.42644,2.43141,6750000.0
2008-01-16 14:19:00,2.43072,2.43079,2.42396,2.43034,13750000.0
2008-01-16 14:20:00,2.4294,2.43093,2.42528,2.4308,8750000.0
2008-01-16 14:21:00,2.43023,2.43194,2.42799,2.4312,14500000.0
2008-01-16 14:22:00,2.42688,2.43006,2.42688,2.42939,7750000.0
2008-01-16 14:23:00,2.42981,2.43081,2.42793,2.43002,8130000.0
2008-01-16 14:24:00,2.43145,2.43149,2.4273,2.4309,12250000.0
2008-01-16 14:25:00,2.43213,2.43213,2.42959,2.43066,7750000.0
2008-01-16 14:26:00,2.43177,2.43177,2.42492,2.43101,13630000.0
2008-01-16 14:27:00,2.43173,2.4321,2.43008,2.43143,8750000.0
2008-01-16 14:28:00,2.43216,2.43216,2.42743,2.42743,6250000.0
2008-01-16 14:29:00,2.43131,2.43204,2.42763,2.42763,6500000.0
2008-01-16 14:30:00,2.42919,2.43207,2.42916,2.43167,11500000.0
2008-01-16 14:31:00,2.42993,2.4316,2.42861,2.42861,8630000.0
2008-01-16 14:32:00,2.43072,2.43129,2.4259,2.43113,9380000.0
2008-01-16 14:33:00,2.43215,2.43215,2.42901,2.42931,8510000.0
2008-01-16 14:34:00,2.43056,2.43173,2.42498,2.43165,11880000.0
2008-01-16 14:35:00,2.42699,2.43225,2.42699,2.43186,10260000.0
2008-01-16 14:36:00,2.43153,2.43189,2.42872,2.43189,12250000.0
2008-01-16 14:37:00,2.42921,2.43367,2.4288,2.43311,11500000.0
2008-01-16 14:38:00,2.4308,2.43194,2.42649,2.42823,6750000.0
2008-01-16 14:39:00,2.43156,2.43156,2.42512,2.42512,9500000.0
2008-01-16 14:40:00,2.43202,2.43202,2.4263,2.43136,8000000.0
2008-01-16 14:41:00,2.43103,2.43162,2.42712,2.42997,7000000.0
2008-01-16 14:42:00,2.43155,2.43163,2.42729,2.42788,10630000.0
2008-01-16 14:43:00,2.43056,2.43111,2.42465,2.42906,7000000.0
2008-01-16 14:44:00,2.43083,2.43116,2.42801,2.42989,6500000.0
2008-01-16 14:45:00,2.42714,2.43064,2.42517,2.42517,5250000.0
2008-01-16 14:46:00,2.42685,2.43068,2.42532,2.42532,7750000.0
2008-01-16 14:47:00,2.42964,2.43032,2.42816,2.43026,8000000.0
2008-01-16 14:48:00,2.4309,2.4309,2.42635,2.42961,14750000.0
2008-01-16 14:49:00,2.43107,2.43203,2.42837,2.4311,10250000.0
2008-01-16 14:50:00,2.43135,2.43241,2.42497,2.43049,6750000.0
2008-01-16 14:51:00,2.43105,2.43107,2.42839,2.42952,7500000.0
2008-01-16 14:52:00,2.42997,2.43175,2.42693,2.42693,13130000.0
2008-01-16 14:53:00,2.42874,2.43067,2.42635,2.42661,6380000.0
2008-01-16 14:54:00,2.43202,2.43202,2.42737,2.42915,10880000.0
2008-01-16 14:55:00,2.43204,2.43297,2.42865,2.43143,7250000.0
2008-01-16 14:56:00,2.43145,2.43261,2.42683,2.42683,15760000.0
2008-01-16 14:57:00,2.43204,2.43204,2.4265,2.42928,11250000.0
2008-01-16 14:58:00,2.4287,2.43189,2.42828,2.43189,7500000.0
2008-01-16 14:59:00,2.43072,2.43126,2.42731,2.42918,10880000.0
2008-01-16 15:00:00,2.43124,2.43301,2.42784,2.43037,11130000.0
2008-01-16 15:01:00,2.43365,2.43365,2.42941,2.43219,5880000.0
2008-01-16 15:02:00,2.43207,2.4336,2.42731,2.43037,8750000.0
2008-01-16 15:03:00,2.43179,2.43189,2.42489,2.42862,10880000.0
2008-01-16 15:04:00,2.43027,2.43162,2.42634,2.42914,11130000.0
2008-01-16 15:05:00,2.43047,2.43195,2.4268,2.42987,11380000.0
2008-01-16 15:06:00,2.432,2.432,2.42651,2.43034,9630000.0
2008-01-16 15:07:00,2.43239,2.43239,2.4258,2.43231,9750000.0
2008-01-16 15:08:00,2.43159,2.43202,2.425,2.425,10500000.0
2008-01-16 15:09:00,2.43026,2.43199,2.4288,2.43086,13000000.0
2008-01-16 15:10:00,2.43005,2.43111,2.42767,2.43091,9500000.0
2008-01-16 15:11:00,2.43005,2.43166,2.4262,2.42898,7880000.0
2008-01-16 15:12:00,2.42766,2.43067,2.42736,2.43038,12250000.0
2008-01-16 15:13:00,2.43073,2.43153,2.42878,2.43034,7500000.0
2008-01-16 15:14:00,2.42779,2.4307,2.42534,2.42867,9380000.0
2008-01-16 15:15:00,2.42904,2.43209,2.42722,2.43209,8880000.0
2008-01-16 15:16:00,2.43063,2.43136,2.42852,2.43041,12380000.0
2008-01-16 15:17:00,2.4319,2.4319,2.42734,2.42827,6500000.0
2008-01-16 15:18:00,2.4295,2.43026,2.42579,2.43026,9500000.0
2008-01-16 15:19:00,2.42886,2.42937,2.42487,2.42487,12250000.0
2008-01-16 15:20:00,2.42755,2.42889,2.42572,2.42889,7500000.0
2008-01-16 15:21:00,2.42205,2.42822,2.42205,2.42784,6380000.0
2008-01-16 15:22:00,2.42834,2.42931,2.42356,2.42651,9500000.0
2008-01-16 15:23:00,2.42917,2.42917,2.42487,2.42859,14880000.0
2008-01-16 15:24:00,2.42702,2.42884,2.42355,2.42862,7500000.0
2008-01-16 15:25:00,2.42564,2.42947,2.42478,2.42947,8750000.0
2008-01-16 15:26:00,2.4276,2.42939,2.42387,2.42939,8500000.0
2008-01-16 15:27:00,2.4269,2.42911,2.42332,2.42885,7500000.0
2008-01-16 15:28:00,2.429,2.43008,2.42634,2.42745,8250000.0
2008-01-16 15:29:00,2.42746,2.42908,2.42449,2.42908,8250000.0
2008-01-16 15:30:00,2.42303,2.42978,2.42303,2.42706,12750000.0
2008-01-16 15:31:00,2.42927,2.42954,2.42416,2.42742,9000000.0
2008-01-16 15:32:00,2.42678,2.42879,2.42406,2.42843,10000000.0
2008-01-16 15:33:00,2.42635,2.42774,2.42155,2.42687,13250000.0
2008-01-16 15:34:00,2.42676,2.42934,2.42412,2.42806,6630000.0
2008-01-16 15:35:00,2.42737,2.42998,2.42472,2.42864,14380000.0
2008-01-16 15:36:00,2.42935,2.43035,2.42488,2.4274,8500000.0
2008-01-16 15:37:00,2.42723,2.43214,2.42461,2.43214,5750000.0
2008-01-16 15:38:00,2.42921,2.43233,2.42338,2.43117,12000000.0
2008-01-16 15:39:00,2.42929,2.43193,2.4267,2.42701,13500000.0
2008-01-16 15:40:00,2.4297,2.43172,2.42767,2.43172,7500000.0
2008-01-16 15:41:00,2.42905,2.43138,2.42895,2.43138,8500000.0
2008-01-16 15:42:00,2.43154,2.43154,2.42396,2.42396,6250000.0
2008-01-16 15:43:00,2.43059,2.43153,2.42824,2.42941,11500000.0
2008-01-16 15:44:00,2.43089,2.43089,2.42597,2.428,7500000.0
2008-01-16 15:45:00,2.43026,2.43026,2.42561,2.42974,10250000.0
2008-01-16 15:46:00,2.43102,2.43102,2.42386,2.42386,6500000.0
2008-01-16 15:47:00,2.43042,2.43093,2.42625,2.42737,7000000.0
2008-01-16 15:48:00,2.42718,2.43009,2.4247,2.4247,10500000.0
2008-01-16 15:49:00,2.42802,2.42872,2.42225,2.42872,11000000.0
2008-01-16 15:50:00,2.42685,2.42921,2.42555,2.42885,9750000.0
2008-01-16 15:51:00,2.429,2.429,2.42533,2.42877,10500000.0
2008-01-16 15:52:00,2.42868,2.42926,2.42689,2.42689,8000000.0
2008-01-16 15:53:00,2.43131,2.43141,2.42466,2.43141,8130000.0
2008-01-16 15:54:00,2.42957,2.43013,2.42497,2.42752,6380000.0
2008-01-16 15:55:00,2.42726,2.42963,2.42468,2.42652,6250000.0
2008-01-16 15:56:00,2.42903,2.43043,2.42657,2.42958,5630000.0
2008-01-16 15:57:00,2.42905,2.43015,2.42648,2.43015,8500000.0
2008-01-16 15:58:00,2.42885,2.42983,2.42577,2.42983,9250000.0
2008-01-16 15:59:00,2.42955,2.43034,2.42744,2.43015,9250000.0
2008-01-16 16:00:00,2.43079,2.43079,2.42812,2.43025,12500000.0
2008-01-16 16:01:00,2.42809,2.43029,2.42585,2.42897,8500000.0
2008-01-16 16:02:00,2.42885,2.42973,2.42454,2.42965,14010000.0
2008-01-16 16:03:00,2.42969,2.4307,2.4269,2.42984,9750000.0
2008-01-16 16:04:00,2.42966,2.42986,2.4257,2.42986,10750000.0
2008-01-16 16:05:00,2.42866,2.43022,2.42745,2.43022,6750000.0
2008-01-16 16:06:00,2.42819,2.42892,2.42461,2.42461,7000000.0
2008-01-16 16:07:00,2.42873,2.42948,2.42652,2.42948,11000000.0
2008-01-16 16:08:00,2.4269,2.42799,2.42433,2.42745,10500000.0
2008-01-16 16:09:00,2.42767,2.42793,2.42184,2.42689,8250000.0
2008-01-16 16:10:00,2.42688,2.42688,2.42123,2.42616,9500000.0
2008-01-16 16:11:00,2.42692,2.42774,2.42465,2.42564,8000000.0
2008-01-16 16:12:00,2.42641,2.42641,2.42462,2.42623,6130000.0
2008-01-16 16:13:00,2.42567,2.42666,2.42312,2.42485,7750000.0
2008-01-16 16:14:00,2.42485,2.42567,2.42194,2.42396,10000000.0
2008-01-16 16:15:00,2.42319,2.42445,2.42218,2.42321,6250000.0
2008-01-16 16:16:00,2.42363,2.42437,2.42039,2.42437,6750000.0
2008-01-16 16:17:00,2.42417,2.42474,2.4207,2.42314,12760000.0
2008-01-16 16:18:00,2.42411,2.42423,2.41645,2.42354,5130000.0
2008-01-16 16:19:00,2.42345,2.4246,2.41995,2.42048,6760000.0
2008-01-16 16:20:00,2.42279,2.42552,2.42188,2.42552,10510000.0
2008-01-16 16:21:00,2.42274,2.42502,2.42226,2.42322,5500000.0
2008-01-16 16:22:00,2.42336,2.42437,2.42075,2.42437,8380000.0
2008-01-16 16:23:00,2.42438,2.42483,2.41963,2.42249,5750000.0
2008-01-16 16:24:00,2.42124,2.42398,2.41708,2.42228,5130000.0
2008-01-16 16:25:00,2.42037,2.42257,2.41632,2.41976,5500000.0
2008-01-16 16:26:00,2.41987,2.42174,2.41913,2.42019,8750000.0
2008-01-16 16:27:00,2.4206,2.42131,2.41745,2.41826,13000000.0
2008-01-16 16:28:00,2.42168,2.42205,2.41882,2.42197,9380000.0
2008-01-16 16:29:00,2.42236,2.42236,2.41882,2.42132,6250000.0
2008-01-16 16:30:00,2.41862,2.42306,2.4185,2.42306,7750000.0
2008-01-16 16:31:00,2.42044,2.42371,2.41694,2.42371,6500000.0
2008-01-16 16:32:00,2.42127,2.42232,2.41836,2.42079,7000000.0
2008-01-16 16:33:00,2.42209,2.42279,2.42014,2.42222,9000000.0
2008-01-16 16:34:00,2.41864,2.42276,2.41786,2.42276,14750000.0
2008-01-16 16:35:00,2.42249,2.42267,2.41724,2.42267,12880000.0
2008-01-16 16:36:00,2.42092,2.42204,2.41542,2.42099,11500000.0
2008-01-16 16:37:00,2.42289,2.42289,2.42087,2.42205,6750000.0
2008-01-16 16:38:00,2.42066,2.42302,2.41586,2.42197,11500000.0
2008-01-16 16:39:00,2.42111,2.42256,2.41586,2.41983,8000000.0
2008-01-16 16:40:00,2.42096,2.4221,2.41955,2.42143,6750000.0
2008-01-16 16:41:00,2.42119,2.42119,2.41636,2.41636,6250000.0
2008-01-16 16:42:00,2.42017,2.42017,2.41602,2.4181,6500000.0
2008-01-16 16:43:00,2.42128,2.42146,2.4165,2.4178,12000000.0
2008-01-16 16:44:00,2.41925,2.42104,2.41655,2.41863,12250000.0
2008-01-16 16:45:00,2.41592,2.42003,2.41482,2.41915,7750000.0
2008-01-16 16:46:00,2.41951,2.41951,2.41465,2.41604,9000000.0
2008-01-16 16:47:00,2.4151,2.41829,2.41359,2.4175,12380000.0
2008-01-16 16:48:00,2.41834,2.41834,2.4133,2.41711,5250000.0
2008-01-16 16:49:00,2.41717,2.41803,2.41463,2.41801,11500000.0
2008-01-16 16:50:00,2.4167,2.41856,2.4152,2.41768,6000000.0
2008-01-16 16:51:00,2.41701,2.4187,2.41277,2.41277,9630000.0
2008-01-16 16:52:00,2.4167,2.41882,2.41455,2.41882,7750000.0
2008-01-16 16:53:00,2.41789,2.42192,2.41542,2.42015,16750000.0
2008-01-16 16:54:00,2.41674,2.42078,2.41537,2.42078,7630000.0
2008-01-16 16:55:00,2.41941,2.42103,2.41405,2.41972,8250000.0
2008-01-16 16:56:00,2.41915,2.4226,2.41883,2.42226,9380000.0
2008-01-16 16:57:00,2.4215,2.42183,2.4192,2.42042,7500000.0
2008-01-16 16:58:00,2.42056,2.422,2.41566,2.422,10000000.0
2008-01-16 16:59:00,2.42081,2.42378,2.41959,2.42138,10000000.0
2008-01-16 17:00:00,2.41879,2.4232,2.41879,2.4232,6500000.0
2008-01-16 17:01:00,2.42221,2.42423,2.42084,2.42259,8500000.0
2008-01-16 17:02:00,2.42463,2.42473,2.41729,2.41889,7000000.0
2008-01-16 17:03:00,2.42288,2.42403,2.41863,2.41863,8750000.0
2008-01-16 17:04:00,2.42388,2.42462,2.42111,2.42298,10000000.0
2008-01-16 17:05:00,2.42342,2.42482,2.42019,2.42376,8250000.0
2008-01-16 17:06:00,2.42409,2.42409,2.42127,2.42296,5250000.0
2008-01-16 17:07:00,2.4227,2.42355,2.42105,2.422,7380000.0
2008-01-16 17:08:00,2.4214,2.42275,2.41858,2.41858,10130000.0
2008-01-16 17:09:00,2.41918,2.4225,2.41918,2.42096,10000000.0
2008-01-16 17:10:00,2.42057,2.42462,2.41819,2.42462,12750000.0
2008-01-16 17:11:00,2.42275,2.42419,2.42116,2.42153,5500000.0
2008-01-16 17:12:00,2.4241,2.42441,2.41964,2.42236,8750000.0
2008-01-16 17:13:00,2.42321,2.42397,2.41991,2.42397,8880000.0
2008-01-16 17:14:00,2.42134,2.42345,2.41702,2.42326,8140000.0
2008-01-16 17:15:00,2.4203,2.42474,2.41685,2.42474,8760000.0
2008-01-16 17:16:00,2.4237,2.4251,2.42166,2.4251,10630000.0
2008-01-16 17:17:00,2.42437,2.42569,2.422,2.42569,10880000.0
2008-01-16 17:18:00,2.42193,2.42601,2.42193,2.42274,7500000.0
2008-01-16 17:19:00,2.42152,2.42618,2.42152,2.42618,11380000.0
2008-01-16 17:20:00,2.42355,2.42535,2.42272,2.42508,5880000.0
2008-01-16 17:21:00,2.42422,2.42506,2.42268,2.42464,7500000.0
2008-01-16 17:22:00,2.42244,2.42549,2.42033,2.42549,13880000.0
2008-01-16 17:23:00,2.42358,2.42521,2.42127,2.42423,13250000.0
2008-01-16 17:24:00,2.41852,2.42399,2.41852,2.4226,12380000.0
2008-01-16 17:25:00,2.42405,2.42405,2.42001,2.42329,8130000.0
2008-01-16 17:26:00,2.42287,2.42519,2.41777,2.42353,13000000.0
2008-01-16 17:27:00,2.42027,2.42433,2.42027,2.42368,11000000.0
2008-01-16 17:28:00,2.42014,2.42517,2.42014,2.42279,7380000.0
2008-01-16 17:29:00,2.41993,2.42337,2.41653,2.42164,9260000.0
2008-01-16 17:30:00,2.42381,2.42428,2.4221,2.42327,9630000.0
2008-01-16 17:31:00,2.42405,2.42468,2.42102,2.42102,10880000.0
2008-01-16 17:32:00,2.42161,2.4234,2.41544,2.4234,9250000.0
2008-01-16 17:33:00,2.4225,2.42379,2.41881,2.42215,5250000.0
2008-01-16 17:34:00,2.421,2.4231,2.41893,2.42065,7130000.0
2008-01-16 17:35:00,2.41997,2.42345,2.41935,2.42301,7380000.0
2008-01-16 17:36:00,2.4225,2.4235,2.42108,2.4235,8000000.0
2008-01-16 17:37:00,2.42333,2.42369,2.42191,2.4231,6630000.0
2008-01-16 17:38:00,2.42272,2.42482,2.42133,2.42464,15500000.0
2008-01-16 17:39:00,2.42134,2.42406,2.41956,2.42376,7250000.0
2008-01-16 17:40:00,2.42444,2.42444,2.42052,2.42243,6130000.0
2008-01-16 17:41:00,2.4218,2.42548,2.4218,2.42379,8500000.0
2008-01-16 17:42:00,2.42561,2.42799,2.41844,2.42799,7000000.0
2008-01-16 17:43:00,2.4271,2.43057,2.42545,2.43057,6000000.0
2008-01-16 17:44:00,2.42897,2.43072,2.42054,2.43072,14750000.0
2008-01-16 17:45:00,2.42204,2.43081,2.42102,2.43004,7750000.0
2008-01-16 17:46:00,2.42679,2.43344,2.42394,2.43344,7250000.0
2008-01-16 17:47:00,2.43603,2.43664,2.42237,2.42367,7880000.0
2008-01-16 17:48:00,2.4201,2.44165,2.4201,2.4415,5630000.0
2008-01-16 17:49:00,2.44185,2.44185,2.42738,2.43968,9500000.0
2008-01-16 17:50:00,2.44042,2.44223,2.42622,2.43671,12000000.0
2008-01-16 17:51:00,2.43654,2.4426,2.42761,2.44256,6250000.0
2008-01-16 17:52:00,2.43841,2.44532,2.42765,2.44418,12130000.0
2008-01-16 17:53:00,2.44616,2.44726,2.43384,2.44109,5250000.0
2008-01-16 17:54:00,2.44699,2.44998,2.44339,2.447,13880000.0
2008-01-16 17:55:00,2.44489,2.44682,2.44368,2.44592,8750000.0
2008-01-16 17:56:00,2.44667,2.44831,2.44362,2.44621,14000000.0
2008-01-16 17:57:00,2.444,2.44586,2.4338,2.44586,12000000.0
2008-01-16 17:58:00,2.44048,2.44686,2.43566,2.44686,7500000.0
2008-01-16 17:59:00,2.44044,2.44903,2.43687,2.44903,9250000.0
2008-01-16 18:00:00,2.44527,2.44738,2.43819,2.44524,9250000.0
2008-01-16 18:01:00,2.44986,2.44986,2.43365,2.44625,9250000.0
2008-01-16 18:02:00,2.45118,2.45147,2.43858,2.44913,14500000.0
2008-01-16 18:03:00,2.44947,2.4508,2.44086,2.45079,10000000.0
2008-01-16 18:04:00,2.44819,2.45163,2.43997,2.4501,13380000.0
2008-01-16 18:05:00,2.45401,2.45496,2.44019,2.44128,7250000.0
2008-01-16 18:06:00,2.45661,2.45712,2.44541,2.45286,7250000.0
2008-01-16 18:07:00,2.45409,2.45409,2.44378,2.45089,9500000.0
2008-01-16 18:08:00,2.45335,2.45442,2.44544,2.45286,8500000.0
2008-01-16 18:09:00,2.45569,2.45569,2.44495,2.45294,6500000.0
2008-01-16 18:10:00,2.45043,2.45251,2.44502,2.4488,7880000.0
2008-01-16 18:11:00,2.45333,2.45548,2.44735,2.44735,9380000.0
2008-01-16 18:12:00,2.45671,2.45868,2.44439,2.44439,6750000.0
2008-01-16 18:13:00,2.45591,2.462,2.4493,2.46043,8500000.0
2008-01-16 18:14:00,2.46339,2.46339,2.44474,2.44693,11500000.0
2008-01-16 18:15:00,2.45119,2.45873,2.44978,2.45873,9750000.0
2008-01-16 18:16:00,2.4596,2.45974,2.44276,2.44601,5880000.0
2008-01-16 18:17:00,2.45994,2.46111,2.44713,2.45573,11500000.0
2008-01-16 18:18:00,2.45852,2.45852,2.44684,2.44684,5750000.0
2008-01-16 18:19:00,2.45577,2.45697,2.44866,2.44906,14130000.0
2008-01-16 18:20:00,2.45439,2.45527,2.45101,2.45292,12000000.0
2008-01-16 18:21:00,2.44975,2.45283,2.4479,2.45248,10250000.0
2008-01-16 18:22:00,2.45389,2.45397,2.45001,2.45258,8750000.0
2008-01-16 18:23:00,2.4529,2.4544,2.4508,2.45133,9750000.0
2008-01-16 18:24:00,2.45422,2.45575,2.44971,2.45243,9000000.0
2008-01-16 18:25:00,2.45411,2.45411,2.45146,2.45291,7630000.0
2008-01-16 18:26:00,2.45198,2.45308,2.44932,2.45308,6000000.0
2008-01-16 18:27:00,2.45199,2.45462,2.44913,2.45462,6500000.0
2008-01-16 18:28:00,2.45245,2.45265,2.44981,2.45091,10130000.0
2008-01-16 18:29:00,2.44972,2.45586,2.44972,2.45291,6500000.0
2008-01-16 18:30:00,2.45648,2.4572,2.44755,2.4572,18380000.0
2008-01-16 18:31:00,2.4545,2.45811,2.4516,2.45474,11500000.0
2008-01-16 18:32:00,2.45898,2.46023,2.45485,2.45615,5500000.0
2008-01-16 18:33:00,2.4527,2.45878,2.44884,2.45143,12380000.0
2008-01-16 18:34:00,2.45286,2.45862,2.45239,2.45469,9760000.0
2008-01-16 18:35:00,2.45219,2.45581,2.45219,2.45565,12750000.0
2008-01-16 18:36:00,2.45531,2.45615,2.4528,2.4528,5750000.0
2008-01-16 18:37:00,2.45315,2.45315,2.44794,2.45106,12750000.0
2008-01-16 18:38:00,2.4545,2.45476,2.4508,2.45151,9630000.0
2008-01-16 18:39:00,2.45352,2.45414,2.45038,2.45347,15130000.0
2008-01-16 18:40:00,2.45216,2.45406,2.45,2.45136,11750000.0
2008-01-16 18:41:00,2.45427,2.45427,2.44748,2.45153,9500000.0
2008-01-16 18:42:00,2.45227,2.4533,2.44352,2.45001,8500000.0
2008-01-16 18:43:00,2.44773,2.45479,2.44773,2.45479,8250000.0
2008-01-16 18:44:00,2.44871,2.45483,2.44871,2.45483,9000000.0
2008-01-16 18:45:00,2.45361,2.4566,2.45151,2.45484,6500000.0
2008-01-16 18:46:00,2.45678,2.45683,2.45013,2.45357,5500000.0
2008-01-16 18:47:00,2.45587,2.45619,2.45309,2.45511,5500000.0
2008-01-16 18:48:00,2.45283,2.45679,2.45208,2.45444,13000000.0
2008-01-16 18:49:00,2.45518,2.45518,2.44824,2.454,8510000.0
2008-01-16 18:50:00,2.45354,2.45535,2.45192,2.45277,5250000.0
2008-01-16 18:51:00,2.45195,2.45576,2.45195,2.45332,10250000.0
2008-01-16 18:52:00,2.45623,2.45623,2.45095,2.45539,9750000.0
2008-01-16 18:53:00,2.4542,2.4542,2.44972,2.4538,9000000.0
2008-01-16 18:54:00,2.4532,2.45411,2.4501,2.4501,8750000.0
2008-01-16 18:55:00,2.45393,2.4551,2.4498,2.45366,5630000.0
2008-01-16 18:56:00,2.4546,2.45542,2.45091,2.45232,11500000.0
2008-01-16 18:57:00,2.44978,2.45511,2.44978,2.45294,9250000.0
2008-01-16 18:58:00,2.45378,2.4546,2.44817,2.45199,8000000.0
2008-01-16 18:59:00,2.45183,2.45547,2.44765,2.45547,10500000.0
2008-01-16 19:00:00,2.45195,2.45435,2.44853,2.45327,8250000.0
2008-01-16 19:01:00,2.45183,2.45424,2.45118,2.45356,7760000.0
2008-01-16 19:02:00,2.45258,2.45293,2.44936,2.45133,8500000.0
2008-01-16 19:03:00,2.44924,2.45414,2.44924,2.45414,6380000.0
2008-01-16 19:04:00,2.45335,2.45395,2.44732,2.45262,12380000.0
2008-01-16 19:05:00,2.45328,2.45555,2.45116,2.45466,6000000.0
2008-01-16 19:06:00,2.45217,2.4538,2.44926,2.45201,15500000.0
2008-01-16 19:07:00,2.4542,2.45488,2.44942,2.45229,7380000.0
2008-01-16 19:08:00,2.45275,2.45275,2.44851,2.4509,7250000.0
2008-01-16 19:09:00,2.45321,2.45382,2.45058,2.45382,5750000.0
2008-01-16 19:10:00,2.45214,2.45264,2.44936,2.45258,8750000.0
2008-01-16 19:11:00,2.45225,2.45659,2.44563,2.45468,7880000.0
2008-01-16 19:12:00,2.4504,2.45435,2.44835,2.45105,9630000.0
2008-01-16 19:13:00,2.45334,2.45348,2.44465,2.45034,13750000.0
2008-01-16 19:14:00,2.45078,2.45249,2.44706,2.45203,7500000.0
2008-01-16 19:15:00,2.44993,2.45219,2.44886,2.44886,5500000.0
2008-01-16 19:16:00,2.45145,2.4526,2.4488,2.45136,7630000.0
2008-01-16 19:17:00,2.45367,2.45367,2.44688,2.45206,7250000.0
2008-01-16 19:18:00,2.45422,2.45449,2.4509,2.4509,7750000.0
2008-01-16 19:19:00,2.45331,2.45331,2.44913,2.44986,7130000.0
2008-01-16 19:20:00,2.44996,2.4533,2.44996,2.4533,5880000.0
2008-01-16 19:21:00,2.45253,2.45376,2.45181,2.45215,6250000.0
2008-01-16 19:22:00,2.45227,2.45288,2.44956,2.45212,9130000.0
2008-01-16 19:23:00,2.45255,2.45323,2.45161,2.45323,6630000.0
2008-01-16 19:24:00,2.45155,2.45379,2.44996,2.45379,10750000.0
2008-01-16 19:25:00,2.44929,2.45358,2.44929,2.4534,5250000.0
2008-01-16 19:26:00,2.45096,2.45371,2.45088,2.45312,9250000.0
2008-01-16 19:27:00,2.45538,2.45538,2.45061,2.45092,7000000.0
2008-01-16 19:28:00,2.45438,2.45518,2.45267,2.4546,10000000.0
2008-01-16 19:29:00,2.45503,2.45513,2.45112,2.45416,8500000.0
2008-01-16 19:30:00,2.45323,2.45507,2.44894,2.45507,7130000.0
2008-01-16 19:31:00,2.45367,2.45554,2.44859,2.4547,6750000.0
2008-01-16 19:32:00,2.45204,2.45563,2.45077,2.45523,6000000.0
2008-01-16 19:33:00,2.45388,2.45483,2.44986,2.45133,12250000.0
2008-01-16 19:34:00,2.45395,2.45463,2.44754,2.45216,8250000.0
2008-01-16 19:35:00,2.45299,2.45382,2.45187,2.45382,5500000.0
2008-01-16 19:36:00,2.45304,2.4539,2.44974,2.45369,15500000.0
2008-01-16 19:37:00,2.452,2.45512,2.45087,2.45344,10250000.0
2008-01-16 19:38:00,2.45274,2.45546,2.45274,2.45284,7630000.0
2008-01-16 19:39:00,2.45226,2.45271,2.45125,2.45258,10750000.0
2008-01-16 19:40:00,2.45291,2.45363,2.44997,2.45363,7000000.0
2008-01-16 19:41:00,2.45237,2.45305,2.44788,2.44918,9880000.0
2008-01-16 19:42:00,2.45287,2.45376,2.45125,2.45198,9000000.0
2008-01-16 19:43:00,2.45243,2.45287,2.44938,2.45287,7880000.0
2008-01-16 19:44:00,2.45219,2.45285,2.44782,2.44806,8500000.0
2008-01-16 19:45:00,2.45316,2.45316,2.44806,2.45273,6630000.0
2008-01-16 19:46:00,2.45132,2.4531,2.44942,2.45154,11750000.0
2008-01-16 19:47:00,2.45293,2.4542,2.45129,2.45145,8250000.0
2008-01-16 19:48:00,2.45164,2.45311,2.44849,2.45161,8000000.0
2008-01-16 19:49:00,2.45252,2.45327,2.44784,2.45226,7630000.0
2008-01-16 19:50:00,2.45339,2.45455,2.45056,2.45396,6750000.0
2008-01-16 19:51:00,2.45535,2.45535,2.45254,2.45366,8000000.0
2008-01-16 19:52:00,2.45334,2.45427,2.45167,2.45167,6500000.0
2008-01-16 19:53:00,2.452,2.45395,2.45058,2.4537,8130000.0
2008-01-16 19:54:00,2.45413,2.45433,2.45197,2.45383,11500000.0
2008-01-16 19:55:00,2.45298,2.45381,2.44956,2.45312,9000000.0
2008-01-16 19:56:00,2.4547,2.45576,2.45226,2.45557,12250000.0
2008-01-16 19:57:00,2.45388,2.45611,2.45092,2.45519,8750000.0
2008-01-16 19:58:00,2.45303,2.45446,2.44864,2.45393,7750000.0
2008-01-16 19:59:00,2.45392,2.45466,2.44846,2.45403,7250000.0
2008-01-16 20:00:00,2.45394,2.45415,2.44857,2.45202,12250000.0
2008-01-16 20:01:00,2.44883,2.45339,2.44883,2.45257,7750000.0
2008-01-16 20:02:00,2.45393,2.45393,2.44607,2.4524,8500000.0
2008-01-16 20:03:00,2.45262,2.45268,2.45015,2.45017,9250000.0
2008-01-16 20:04:00,2.45244,2.45283,2.44917,2.45133,9760000.0
2008-01-16 20:05:00,2.45096,2.45208,2.44815,2.45208,7250000.0
2008-01-16 20:06:00,2.45097,2.45235,2.44674,2.44888,9130000.0
2008-01-16 20:07:00,2.45078,2.45362,2.45034,2.45348,9380000.0
2008-01-16 20:08:00,2.45224,2.45265,2.45006,2.45006,6500000.0
2008-01-16 20:09:00,2.45335,2.45335,2.44771,2.44786,13880000.0
2008-01-16 20:10:00,2.44624,2.45176,2.44624,2.45107,7750000.0
2008-01-16 20:11:00,2.45379,2.45379,2.44728,2.45186,6750000.0
2008-01-16 20:12:00,2.45311,2.45395,2.45162,2.45355,11130000.0
2008-01-16 20:13:00,2.45325,2.45386,2.44683,2.44779,11250000.0
2008-01-16 20:14:00,2.45278,2.45331,2.45012,2.45012,7750000.0
2008-01-16 20:15:00,2.45304,2.4541,2.45017,2.4541,6500000.0
2008-01-16 20:16:00,2.45399,2.45399,2.45026,2.45389,7750000.0
2008-01-16 20:17:00,2.45204,2.45509,2.45053,2.45097,6880000.0
2008-01-16 20:18:00,2.45227,2.45422,2.45137,2.45422,9000000.0
2008-01-16 20:19:00,2.45394,2.45446,2.45043,2.45279,9500000.0
2008-01-16 20:20:00,2.45456,2.45503,2.45219,2.45219,5130000.0
2008-01-16 20:21:00,2.45296,2.45437,2.44801,2.45437,10750000.0
2008-01-16 20:22:00,2.45317,2.45433,2.45265,2.45299,9500000.0
2008-01-16 20:23:00,2.45016,2.45314,2.44954,2.45271,9250000.0
2008-01-16 20:24:00,2.45321,2.45426,2.44961,2.45426,6500000.0
2008-01-16 20:25:00,2.45122,2.45368,2.44904,2.44904,9000000.0
2008-01-16 20:26:00,2.45258,2.45453,2.45075,2.45453,6130000.0
2008-01-16 20:28:00,2.45242,2.45446,2.45034,2.45439,16130000.0
2008-01-16 20:29:00,2.45089,2.45535,2.45089,2.45474,10880000.0
2008-01-16 20:30:00,2.452,2.45434,2.45124,2.45137,10630000.0
2008-01-16 20:31:00,2.44953,2.45443,2.44947,2.4538,16760000.0
2008-01-16 20:32:00,2.45152,2.4532,2.44838,2.45082,12380000.0
2008-01-16 20:33:00,2.45047,2.45244,2.44684,2.45032,10010000.0
2008-01-16 20:34:00,2.44768,2.45306,2.44486,2.45306,5500000.0
2008-01-16 20:35:00,2.44918,2.45242,2.4464,2.45242,17250000.0
2008-01-16 20:36:00,2.45153,2.45225,2.44904,2.44985,10380000.0
2008-01-16 20:37:00,2.44943,2.45264,2.44742,2.45168,11380000.0
2008-01-16 20:38:00,2.45236,2.45273,2.45031,2.45031,9500000.0
2008-01-16 20:39:00,2.44854,2.45176,2.44817,2.44817,7880000.0
2008-01-16 20:40:00,2.44847,2.45148,2.44847,2.44859,5500000.0
2008-01-16 20:41:00,2.45156,2.45156,2.4487,2.44894,10500000.0
2008-01-16 20:42:00,2.44842,2.45022,2.4439,2.448,8750000.0
2008-01-16 20:43:00,2.44577,2.44966,2.44577,2.44767,5500000.0
2008-01-16 20:44:00,2.44977,2.45106,2.44612,2.44995,8880000.0
2008-01-16 20:45:00,2.4519,2.45235,2.44856,2.44871,6250000.0
2008-01-16 20:46:00,2.44535,2.45198,2.44535,2.45028,8500000.0
2008-01-16 20:47:00,2.45142,2.45149,2.4503,2.4503,9630000.0
2008-01-16 20:48:00,2.45114,2.45193,2.449,2.45022,8000000.0
2008-01-16 20:49:00,2.45106,2.45106,2.44509,2.45025,9750000.0
2008-01-16 20:50:00,2.44701,2.45136,2.44701,2.45096,8250000.0
2008-01-16 20:51:00,2.45059,2.45106,2.44828,2.44938,7010000.0
2008-01-16 20:52:00,2.45086,2.45261,2.44892,2.44892,7750000.0
2008-01-16 20:53:00,2.45145,2.45221,2.44689,2.45046,7760000.0
2008-01-16 20:54:00,2.44637,2.45043,2.44503,2.4491,12130000.0
2008-01-16 20:55:00,2.45122,2.45147,2.44534,2.44853,10000000.0
2008-01-16 20:56:00,2.45084,2.45095,2.44585,2.45095,6010000.0
2008-01-16 20:57:00,2.4487,2.45159,2.4487,2.45119,6750000.0
2008-01-16 20:58:00,2.45059,2.45169,2.4479,2.45169,5500000.0
2008-01-16 20:59:00,2.44999,2.45146,2.44766,2.45039,5750000.0
2008-01-16 21:00:00,2.45232,2.45232,2.44986,2.45166,6880000.0
2008-01-16 21:01:00,2.45045,2.45122,2.44527,2.44972,8000000.0
2008-01-16 21:02:00,2.45085,2.45123,2.44732,2.45119,14380000.0
2008-01-16 21:03:00,2.44797,2.45154,2.44612,2.45144,8630000.0
2008-01-16 21:04:00,2.4501,2.45068,2.44424,2.44852,15000000.0
2008-01-16 21:05:00,2.44922,2.45191,2.44922,2.45191,7890000.0
2008-01-16 21:06:00,2.452,2.45202,2.44571,2.4488,10500000.0
2008-01-16 21:07:00,2.4516,2.45193,2.45092,2.45117,10630000.0
2008-01-16 21:08:00,2.44954,2.4515,2.44726,2.44758,7130000.0
2008-01-16 21:09:00,2.44739,2.45124,2.44718,2.44999,13130000.0
2008-01-16 21:10:00,2.45312,2.45312,2.4478,2.45201,10500000.0
2008-01-16 21:11:00,2.44675,2.45142,2.44675,2.45024,10750000.0
2008-01-16 21:12:00,2.45191,2.45191,2.44409,2.44976,9500000.0
2008-01-16 21:13:00,2.4505,2.45141,2.44719,2.45122,8260000.0
2008-01-16 21:14:00,2.44682,2.4502,2.44565,2.44863,11000000.0
2008-01-16 21:15:00,2.45025,2.45188,2.44719,2.44719,5250000.0
2008-01-16 21:16:00,2.4505,2.45152,2.44899,2.45117,11130000.0
2008-01-16 21:17:00,2.4488,2.45062,2.44692,2.44692,8130000.0
2008-01-16 21:18:00,2.44914,2.45103,2.44734,2.44775,7880000.0
2008-01-16 21:19:00,2.45208,2.45208,2.44667,2.45056,7250000.0
2008-01-16 21:20:00,2.44931,2.45108,2.44754,2.45108,9750000.0
2008-01-16 21:21:00,2.45104,2.45178,2.4489,2.45178,12880000.0
2008-01-16 21:22:00,2.45271,2.45271,2.44459,2.45144,9260000.0
2008-01-16 21:23:00,2.44994,2.45104,2.44919,2.45091,7880000.0
2008-01-16 21:24:00,2.44726,2.45167,2.44716,2.44911,8880000.0
2008-01-16 21:25:00,2.44764,2.45145,2.44764,2.45145,8500000.0
2008-01-16 21:26:00,2.44851,2.45071,2.44828,2.44828,5630000.0
2008-01-16 21:27:00,2.45038,2.45084,2.44683,2.44878,10130000.0
2008-01-16 21:28:00,2.44992,2.45135,2.44812,2.45072,9130000.0
2008-01-16 21:29:00,2.45043,2.45133,2.44921,2.44923,6000000.0
2008-01-16 21:30:00,2.44725,2.44998,2.44725,2.4474,7500000.0
2008-01-16 21:31:00,2.44852,2.45001,2.44449,2.45001,7380000.0
2008-01-16 21:32:00,2.44927,2.44959,2.44547,2.44913,11130000.0
2008-01-16 21:33:00,2.4488,2.4488,2.44414,2.44707,12250000.0
2008-01-16 21:34:00,2.44644,2.44754,2.44245,2.44648,9750000.0
2008-01-16 21:35:00,2.44458,2.44807,2.44194,2.44807,6500000.0
2008-01-16 21:36:00,2.44538,2.44757,2.44253,2.44253,6000000.0
2008-01-16 21:37:00,2.44435,2.44798,2.44096,2.44741,10380000.0
2008-01-16 21:38:00,2.44859,2.44878,2.44601,2.44861,7500000.0
2008-01-16 21:39:00,2.44779,2.44825,2.44296,2.44793,12000000.0
2008-01-16 21:40:00,2.44836,2.44836,2.44394,2.44423,11380000.0
2008-01-16 21:41:00,2.44362,2.44748,2.44296,2.44745,6250000.0
2008-01-16 21:42:00,2.44588,2.4487,2.44588,2.44758,6000000.0
2008-01-16 21:43:00,2.44502,2.44857,2.44247,2.44846,8750000.0
2008-01-16 21:44:00,2.44687,2.44839,2.44601,2.44839,7250000.0
2008-01-16 21:45:00,2.44656,2.44843,2.44339,2.44455,11000000.0
2008-01-16 21:46:00,2.44749,2.44816,2.44563,2.44563,7250000.0
2008-01-16 21:47:00,2.44794,2.44862,2.44537,2.44846,10250000.0
2008-01-16 21:48:00,2.44568,2.44887,2.44568,2.44674,5130000.0
2008-01-16 21:49:00,2.44588,2.44791,2.44428,2.44695,7880000.0
2008-01-16 21:50:00,2.44757,2.44855,2.44604,2.44855,8000000.0
2008-01-16 21:51:00,2.44582,2.44958,2.44341,2.44958,8630000.0
2008-01-16 21:52:00,2.44868,2.44868,2.44459,2.44459,6000000.0
2008-01-16 21:53:00,2.449,2.44992,2.44409,2.44992,6750000.0
2008-01-16 21:54:00,2.44909,2.44909,2.44564,2.44603,8000000.0
2008-01-16 21:55:00,2.44291,2.44908,2.44281,2.44908,7130000.0
2008-01-16 21:56:00,2.44985,2.45122,2.44776,2.44944,7380000.0
2008-01-16 21:57:00,2.45168,2.45264,2.44751,2.45264,7130000.0
2008-01-16 21:58:00,2.45172,2.45172,2.44842,2.45061,12130000.0
2008-01-16 21:59:00,2.45182,2.45182,2.44825,2.44825,8130000.0
2008-01-16 22:00:00,2.44876,2.45059,2.44869,2.44869,6250000.0
2008-01-16 22:01:00,2.45154,2.45154,2.44627,2.45142,7380000.0
2008-01-16 22:02:00,2.44829,2.45163,2.44814,2.45163,7750000.0
2008-01-16 22:03:00,2.45079,2.4515,2.44625,2.4515,9130000.0
2008-01-16 22:04:00,2.44865,2.45207,2.44737,2.44943,6630000.0
2008-01-16 22:05:00,2.44852,2.45163,2.44852,2.45163,6750000.0
2008-01-16 22:06:00,2.4511,2.4511,2.4472,2.44905,7250000.0
2008-01-16 22:07:00,2.44906,2.45231,2.44788,2.45231,8250000.0
2008-01-16 22:08:00,2.45057,2.45328,2.44702,2.44783,11010000.0
2008-01-16 22:09:00,2.44758,2.4515,2.4466,2.4503,6500000.0
2008-01-16 22:10:00,2.45108,2.45314,2.44959,2.4514,6630000.0
2008-01-16 22:11:00,2.45074,2.45192,2.44821,2.44821,8010000.0
2008-01-16 22:12:00,2.45044,2.45301,2.44992,2.45241,7750000.0
2008-01-16 22:13:00,2.45032,2.45265,2.45032,2.45265,5750000.0
2008-01-16 22:14:00,2.45181,2.45186,2.44872,2.45009,5500000.0
2008-01-16 22:15:00,2.45325,2.45331,2.44907,2.44907,10000000.0
2008-01-16 22:16:00,2.44957,2.45287,2.44855,2.45287,5630000.0
2008-01-16 22:17:00,2.45051,2.45366,2.44786,2.45087,6500000.0
2008-01-16 22:18:00,2.45157,2.45333,2.45006,2.45317,6630000.0
2008-01-16 22:19:00,2.45044,2.45288,2.45038,2.45128,5750000.0
2008-01-16 22:20:00,2.4531,2.45319,2.44564,2.45067,11750000.0
2008-01-16 22:21:00,2.45114,2.45308,2.45036,2.45036,6750000.0
2008-01-16 22:22:00,2.45203,2.45203,2.44914,2.45124,5500000.0
2008-01-16 22:23:00,2.45161,2.45286,2.4506,2.4527,6750000.0
2008-01-16 22:24:00,2.45119,2.45296,2.44522,2.45292,7000000.0
2008-01-16 22:25:00,2.45222,2.45318,2.4496,2.45318,8500000.0
2008-01-16 22:26:00,2.45373,2.45373,2.45179,2.45362,7250000.0
2008-01-16 22:27:00,2.45142,2.45282,2.44855,2.45125,5500000.0
2008-01-16 22:28:00,2.45189,2.45262,2.4477,2.45135,9880000.0
2008-01-16 22:29:00,2.45176,2.45292,2.45094,2.45141,8250000.0
2008-01-16 22:30:00,2.45158,2.45162,2.44666,2.45029,8250000.0
2008-01-16 22:31:00,2.45208,2.45208,2.44834,2.44931,7630000.0
2008-01-16 22:32:00,2.45061,2.45264,2.44932,2.45054,9250000.0
2008-01-16 22:33:00,2.44811,2.45124,2.44475,2.45124,13000000.0
2008-01-16 22:34:00,2.44809,2.44949,2.44736,2.4489,7000000.0
2008-01-16 22:35:00,2.44911,2.45005,2.44793,2.44814,9500000.0
2008-01-16 22:36:00,2.44882,2.45077,2.44501,2.45077,6250000.0
2008-01-16 22:37:00,2.44783,2.45127,2.44783,2.44861,7000000.0
2008-01-16 22:38:00,2.45024,2.4511,2.44408,2.44944,8500000.0
2008-01-16 22:39:00,2.4522,2.45332,2.44863,2.44973,12250000.0
2008-01-16 22:40:00,2.45198,2.45211,2.44934,2.45135,6500000.0
2008-01-16 22:41:00,2.44996,2.45125,2.44659,2.45125,7380000.0
2008-01-16 22:42:00,2.45181,2.45181,2.44988,2.45151,7500000.0
2008-01-16 22:43:00,2.44951,2.45233,2.44638,2.4523,6250000.0
2008-01-16 22:44:00,2.44961,2.45321,2.44889,2.45031,5130000.0
2008-01-16 22:45:00,2.45004,2.45217,2.44653,2.45217,7000000.0
2008-01-16 22:46:00,2.45135,2.45159,2.44895,2.45148,7000000.0
2008-01-16 22:47:00,2.44978,2.45139,2.44861,2.45122,8500000.0
2008-01-16 22:48:00,2.45214,2.45214,2.4503,2.45032,11130000.0
2008-01-16 22:49:00,2.44958,2.45192,2.44793,2.448,5500000.0
2008-01-16 22:50:00,2.44988,2.4523,2.44849,2.45155,11250000.0
2008-01-16 22:51:00,2.45024,2.45202,2.44892,2.44892,13750000.0
2008-01-16 22:52:00,2.44973,2.45204,2.44954,2.44954,8250000.0
2008-01-16 22:53:00,2.45062,2.45313,2.44906,2.4511,12380000.0
2008-01-16 22:54:00,2.45215,2.45215,2.44864,2.45172,7500000.0
2008-01-16 22:55:00,2.44952,2.4516,2.44364,2.45139,7260000.0
2008-01-16 22:56:00,2.45211,2.45211,2.45194,2.45203,5500000.0
2008-01-16 22:57:00,2.45172,2.45172,2.44454,2.44454,8130000.0
2008-01-16 22:58:00,2.44824,2.45125,2.44824,2.45125,8750000.0
2008-01-16 22:59:00,2.44988,2.45097,2.44562,2.45097,10000000.0
2008-01-16 23:00:00,2.45072,2.45247,2.44676,2.45247,8000000.0
2008-01-16 23:01:00,2.45134,2.45311,2.4503,2.45215,7260000.0
2008-01-16 23:02:00,2.44984,2.45357,2.44984,2.45258,5750000.0
2008-01-16 23:03:00,2.45252,2.45345,2.44889,2.45098,9000000.0
2008-01-16 23:04:00,2.4495,2.45342,2.44927,2.45279,7500000.0
2008-01-16 23:05:00,2.45211,2.45272,2.45038,2.45038,9500000.0
2008-01-16 23:06:00,2.45296,2.45331,2.44908,2.45331,7000000.0
2008-01-16 23:07:00,2.45211,2.45346,2.44812,2.45304,8250000.0
2008-01-16 23:08:00,2.45015,2.45347,2.44915,2.4521,8380000.0
2008-01-16 23:09:00,2.45188,2.45358,2.45021,2.45089,7010000.0
2008-01-16 23:10:00,2.44817,2.45316,2.44817,2.45217,5500000.0
2008-01-16 23:11:00,2.45295,2.45373,2.44962,2.45373,8250000.0
2008-01-16 23:12:00,2.45402,2.45403,2.45019,2.45356,6250000.0
2008-01-16 23:13:00,2.45144,2.45475,2.45144,2.45432,8880000.0
2008-01-16 23:14:00,2.45381,2.45395,2.45231,2.4529,8380000.0
2008-01-16 23:15:00,2.45546,2.45546,2.45259,2.45275,8750000.0
2008-01-16 23:16:00,2.4549,2.4549,2.45266,2.45375,7750000.0
2008-01-16 23:17:00,2.45182,2.45591,2.45161,2.45506,8000000.0
2008-01-16 23:18:00,2.45287,2.45455,2.44934,2.45266,14380000.0
2008-01-16 23:19:00,2.45362,2.45419,2.44854,2.44854,8500000.0
2008-01-16 23:20:00,2.45102,2.45423,2.45102,2.45169,7510000.0
2008-01-16 23:21:00,2.4551,2.4551,2.44884,2.45406,5880000.0
2008-01-16 23:22:00,2.45305,2.45563,2.45072,2.45522,6130000.0
2008-01-16 23:23:00,2.45098,2.45453,2.44909,2.4537,8380000.0
2008-01-16 23:24:00,2.45447,2.45447,2.44856,2.44856,11000000.0
2008-01-16 23:25:00,2.45379,2.45549,2.45316,2.4533,4880000.0
2008-01-16 23:26:00,2.45243,2.45529,2.44685,2.45529,7500000.0
2008-01-16 23:27:00,2.45579,2.4559,2.45026,2.45454,6380000.0
2008-01-16 23:28:00,2.44947,2.45571,2.44947,2.45275,7380000.0
2008-01-16 23:29:00,2.45431,2.45504,2.4483,2.45348,5250000.0
2008-01-16 23:30:00,2.45521,2.45588,2.45003,2.45419,13750000.0
2008-01-16 23:31:00,2.45081,2.45426,2.44932,2.45369,10880000.0
2008-01-16 23:32:00,2.45177,2.45458,2.45175,2.45429,4880000.0
2008-01-16 23:33:00,2.44947,2.45371,2.44947,2.45183,7500000.0
2008-01-16 23:34:00,2.45066,2.45432,2.45066,2.45175,5500000.0
2008-01-16 23:35:00,2.45172,2.45499,2.45156,2.45425,6250000.0
2008-01-16 23:36:00,2.45408,2.45499,2.44976,2.45499,11630000.0
2008-01-16 23:37:00,2.45206,2.45475,2.45006,2.45475,10500000.0
2008-01-16 23:38:00,2.45447,2.45462,2.45201,2.45303,8000000.0
2008-01-16 23:39:00,2.45516,2.45516,2.45234,2.45394,8250000.0
2008-01-16 23:40:00,2.44915,2.45474,2.44915,2.45209,8000000.0
2008-01-16 23:41:00,2.45106,2.45499,2.44965,2.45452,5140000.0
2008-01-16 23:42:00,2.45252,2.45464,2.44884,2.45464,6500000.0
2008-01-16 23:43:00,2.45297,2.45364,2.44987,2.45003,7380000.0
2008-01-16 23:44:00,2.45245,2.45484,2.4522,2.45484,7500000.0
2008-01-16 23:45:00,2.45358,2.4545,2.4503,2.4545,6500000.0
2008-01-16 23:46:00,2.45402,2.45402,2.44951,2.45259,9500000.0
2008-01-16 23:47:00,2.45199,2.45445,2.45199,2.45392,5500000.0
2008-01-16 23:48:00,2.45223,2.4548,2.45223,2.45353,8880000.0
2008-01-16 23:49:00,2.45212,2.45518,2.45124,2.45415,8750000.0
2008-01-16 23:50:00,2.45233,2.45437,2.45156,2.45422,6750000.0
2008-01-16 23:51:00,2.45301,2.4545,2.44877,2.45231,7250000.0
2008-01-16 23:52:00,2.45439,2.45475,2.45025,2.45025,6750000.0
2008-01-16 23:53:00,2.45431,2.45576,2.45341,2.45423,7500000.0
2008-01-16 23:54:00,2.45216,2.45418,2.45201,2.45397,7750000.0
2008-01-16 23:55:00,2.45306,2.45461,2.4506,2.45461,8000000.0
2008-01-16 23:56:00,2.45329,2.45398,2.45175,2.4528,8260000.0
2008-01-16 23:57:00,2.45192,2.45529,2.45156,2.45242,13250000.0
2008-01-16 23:58:00,2.45413,2.45435,2.44931,2.45411,6130000.0
2008-01-16 23:59:00,2.45439,2.45456,2.45068,2.45269,6250000.0
2008-01-17 00:00:00,2.45469,2.45469,2.44354,2.45063,7130000.0
2008-01-17 00:01:00,2.45526,2.45526,2.44961,2.4542,5510000.0
2008-01-17 00:02:00,2.45441,2.45463,2.45093,2.45421,7380000.0
2008-01-17 00:03:00,2.45521,2.45521,2.45061,2.45219,8880000.0
2008-01-17 00:04:00,2.45538,2.45559,2.45021,2.45559,12130000.0
2008-01-17 00:05:00,2.45233,2.4541,2.45049,2.45393,10380000.0
2008-01-17 00:06:00,2.45238,2.45594,2.44954,2.45531,8510000.0
2008-01-17 00:07:00,2.45157,2.45558,2.45157,2.45243,10500000.0
2008-01-17 00:08:00,2.45439,2.45494,2.4525,2.45494,8250000.0
2008-01-17 00:09:00,2.45166,2.45639,2.45166,2.45274,5250000.0
2008-01-17 00:10:00,2.45264,2.45495,2.45118,2.45118,8000000.0
2008-01-17 00:11:00,2.45138,2.45463,2.45001,2.45411,7500000.0
2008-01-17 00:12:00,2.45319,2.45526,2.44939,2.45526,8250000.0
2008-01-17 00:13:00,2.45407,2.45514,2.45134,2.45514,10630000.0
2008-01-17 00:14:00,2.4543,2.45478,2.45153,2.45304,7750000.0
2008-01-17 00:15:00,2.45293,2.45511,2.44968,2.45511,6630000.0
2008-01-17 00:17:00,2.45537,2.45537,2.45057,2.45057,5250000.0
2008-01-17 00:18:00,2.4535,2.45494,2.4533,2.45449,8750000.0
2008-01-17 00:19:00,2.45196,2.45503,2.45108,2.4548,7500000.0
2008-01-17 00:20:00,2.45326,2.45476,2.45224,2.4543,10000000.0
2008-01-17 00:21:00,2.45352,2.45517,2.45156,2.45517,6380000.0
2008-01-17 00:22:00,2.45408,2.45452,2.44838,2.45395,8010000.0
2008-01-17 00:23:00,2.45457,2.45457,2.44984,2.45251,9750000.0
2008-01-17 00:24:00,2.45265,2.45424,2.45131,2.45247,6500000.0
2008-01-17 00:25:00,2.45311,2.45481,2.44918,2.45243,8380000.0
2008-01-17 00:26:00,2.45431,2.45521,2.45158,2.45521,11500000.0
2008-01-17 00:27:00,2.45374,2.45449,2.45205,2.45449,6500000.0
2008-01-17 00:28:00,2.4548,2.4548,2.44901,2.44901,7380000.0
2008-01-17 00:29:00,2.45448,2.45505,2.44987,2.45378,8130000.0
2008-01-17 00:30:00,2.45572,2.45572,2.45138,2.45351,7750000.0
2008-01-17 00:31:00,2.45318,2.45507,2.45268,2.45268,6250000.0
2008-01-17 00:32:00,2.45312,2.45465,2.44968,2.4543,11880000.0
2008-01-17 00:33:00,2.45501,2.45501,2.45027,2.45457,8000000.0
2008-01-17 00:34:00,2.45607,2.45633,2.45266,2.45321,7250000.0
2008-01-17 00:35:00,2.45201,2.45582,2.45201,2.45355,9000000.0
2008-01-17 00:36:00,2.45466,2.45552,2.44986,2.45323,8750000.0
2008-01-17 00:37:00,2.4494,2.45693,2.4494,2.45666,9000000.0
2008-01-17 00:38:00,2.45262,2.45509,2.45036,2.45496,6750000.0
2008-01-17 00:39:00,2.45373,2.45673,2.45113,2.45556,14250000.0
2008-01-17 00:40:00,2.45205,2.45605,2.45174,2.45605,5630000.0
2008-01-17 00:41:00,2.45459,2.45459,2.45133,2.45268,7380000.0
2008-01-17 00:42:00,2.45401,2.4551,2.45053,2.455,8250000.0
2008-01-17 00:43:00,2.45403,2.45538,2.45163,2.45514,9250000.0
2008-01-17 00:44:00,2.45309,2.45561,2.45309,2.45561,6750000.0
2008-01-17 00:45:00,2.45537,2.4559,2.45076,2.45389,6750000.0
2008-01-17 00:46:00,2.45146,2.45471,2.45032,2.45409,12000000.0
2008-01-17 00:47:00,2.45375,2.45514,2.45175,2.45485,5750000.0
2008-01-17 00:48:00,2.4494,2.45483,2.4477,2.45032,10500000.0
2008-01-17 00:49:00,2.45344,2.45499,2.45047,2.45047,8130000.0
2008-01-17 00:50:00,2.4535,2.4535,2.44991,2.44991,5500000.0
2008-01-17 00:51:00,2.45248,2.45477,2.44967,2.45383,8380000.0
2008-01-17 00:52:00,2.45326,2.45441,2.45063,2.45344,7750000.0
2008-01-17 00:53:00,2.45055,2.45377,2.45002,2.45217,12000000.0
2008-01-17 00:54:00,2.45214,2.45389,2.44898,2.44898,7130000.0
2008-01-17 00:55:00,2.45017,2.45412,2.44994,2.45383,9130000.0
2008-01-17 00:56:00,2.45423,2.45423,2.44817,2.45243,12630000.0
2008-01-17 00:57:00,2.4523,2.45447,2.45123,2.45447,8250000.0
2008-01-17 00:58:00,2.44836,2.44898,2.445,2.44742,17750000.0
2008-01-17 00:59:00,2.4524,2.45339,2.44972,2.45292,7500000.0
2008-01-17 01:00:00,2.45155,2.45178,2.44765,2.45178,10880000.0
2008-01-17 01:01:00,2.45064,2.45416,2.45064,2.45416,5750000.0
2008-01-17 01:02:00,2.45251,2.45412,2.44955,2.45113,17750000.0
2008-01-17 01:03:00,2.45075,2.45388,2.45031,2.45289,8500000.0
2008-01-17 01:04:00,2.45167,2.45358,2.45063,2.45229,5500000.0
2008-01-17 01:05:00,2.45058,2.4538,2.44955,2.45161,5500000.0
2008-01-17 01:06:00,2.45081,2.45411,2.4503,2.45411,5750000.0
2008-01-17 01:07:00,2.45298,2.45313,2.45013,2.4513,9000000.0
2008-01-17 01:08:00,2.45444,2.45444,2.44771,2.45412,10000000.0
2008-01-17 01:09:00,2.45218,2.45409,2.45041,2.45409,11500000.0
2008-01-17 01:10:00,2.45437,2.45465,2.45188,2.452,5880000.0
2008-01-17 01:11:00,2.45406,2.45565,2.45019,2.45471,14630000.0
2008-01-17 01:12:00,2.45483,2.45483,2.45207,2.4537,13000000.0
2008-01-17 01:13:00,2.45315,2.4544,2.45073,2.45073,8500000.0
2008-01-17 01:14:00,2.45521,2.45532,2.45027,2.45521,8250000.0
2008-01-17 01:15:00,2.45486,2.45568,2.45418,2.45522,6750000.0
2008-01-17 01:16:00,2.45483,2.45483,2.45126,2.45465,12750000.0
2008-01-17 01:17:00,2.45548,2.45577,2.45212,2.45512,14130000.0
2008-01-17 01:18:00,2.45333,2.45333,2.44892,2.44898,12750000.0
2008-01-17 01:19:00,2.45429,2.45429,2.44778,2.44856,8880000.0
2008-01-17 01:20:00,2.45441,2.45441,2.45123,2.45357,8250000.0
2008-01-17 01:21:00,2.4527,2.4538,2.44777,2.4538,13000000.0
2008-01-17 01:22:00,2.45291,2.45459,2.45125,2.45372,11500000.0
2008-01-17 01:23:00,2.45106,2.45408,2.44976,2.45225,7130000.0
2008-01-17 01:24:00,2.45076,2.45359,2.44928,2.45359,9880000.0
2008-01-17 01:25:00,2.45068,2.4529,2.44839,2.45063,9500000.0
2008-01-17 01:26:00,2.45004,2.4528,2.44783,2.44851,8000000.0
2008-01-17 01:27:00,2.45056,2.45392,2.45,2.45392,10250000.0
2008-01-17 01:28:00,2.45297,2.45344,2.45074,2.45159,9000000.0
2008-01-17 01:29:00,2.45095,2.45287,2.44906,2.45053,6000000.0
2008-01-17 01:30:00,2.45172,2.45252,2.44767,2.44767,7500000.0
2008-01-17 01:31:00,2.45059,2.45308,2.44852,2.45259,8630000.0
2008-01-17 01:32:00,2.45151,2.45263,2.44729,2.45051,10260000.0
2008-01-17 01:33:00,2.45367,2.45367,2.44835,2.45339,7750000.0
2008-01-17 01:34:00,2.44683,2.45262,2.44683,2.45075,6250000.0
2008-01-17 01:35:00,2.45113,2.45364,2.44937,2.45151,13130000.0
2008-01-17 01:36:00,2.45396,2.45396,2.44971,2.45202,9250000.0
2008-01-17 01:37:00,2.45098,2.45342,2.45007,2.45342,5500000.0
2008-01-17 01:38:00,2.45162,2.45363,2.45074,2.4509,7000000.0
2008-01-17 01:39:00,2.45124,2.45343,2.4493,2.45343,5250000.0
2008-01-17 01:40:00,2.45276,2.45299,2.44987,2.45174,7750000.0
2008-01-17 01:41:00,2.45356,2.45397,2.45027,2.45393,15500000.0
2008-01-17 01:42:00,2.45259,2.45286,2.44772,2.44912,7000000.0
2008-01-17 01:43:00,2.45278,2.454,2.44745,2.45051,10500000.0
2008-01-17 01:44:00,2.45146,2.45275,2.44594,2.45249,17880000.0
2008-01-17 01:45:00,2.45129,2.45295,2.44697,2.45022,15250000.0
2008-01-17 01:46:00,2.44853,2.45156,2.44567,2.44707,10000000.0
2008-01-17 01:47:00,2.4517,2.45199,2.4499,2.45199,8250000.0
2008-01-17 01:48:00,2.44841,2.45164,2.44841,2.45064,6750000.0
2008-01-17 01:49:00,2.45097,2.45097,2.44892,2.44892,9000000.0
2008-01-17 01:50:00,2.44794,2.45054,2.44702,2.44946,9380000.0
2008-01-17 01:51:00,2.44959,2.45122,2.44959,2.44991,5500000.0
2008-01-17 01:52:00,2.44905,2.45195,2.4472,2.45155,16500000.0
2008-01-17 01:53:00,2.4474,2.45156,2.4474,2.44998,8500000.0
2008-01-17 01:54:00,2.45102,2.45125,2.44763,2.45068,10500000.0
2008-01-17 01:55:00,2.44781,2.45214,2.44781,2.4516,14630000.0
2008-01-17 01:56:00,2.45009,2.45169,2.4481,2.45116,6630000.0
2008-01-17 01:57:00,2.4508,2.45159,2.44671,2.4504,13500000.0
2008-01-17 01:58:00,2.4491,2.45122,2.4491,2.44961,8500000.0
2008-01-17 02:00:00,2.44979,2.45076,2.44801,2.45005,5250000.0
2008-01-17 02:01:00,2.45166,2.45166,2.44994,2.45102,5630000.0
2008-01-17 02:02:00,2.45025,2.45192,2.44958,2.44958,9000000.0
2008-01-17 02:03:00,2.45018,2.45054,2.4477,2.44966,7000000.0
2008-01-17 02:04:00,2.44914,2.4506,2.44453,2.44927,15000000.0
2008-01-17 02:05:00,2.44787,2.45028,2.44651,2.45022,10630000.0
2008-01-17 02:06:00,2.44811,2.4504,2.44798,2.4497,7130000.0
2008-01-17 02:07:00,2.44904,2.45152,2.44701,2.44701,9500000.0
2008-01-17 02:08:00,2.45071,2.45131,2.44833,2.45131,6250000.0
2008-01-17 02:09:00,2.44828,2.45019,2.44561,2.44561,6000000.0
2008-01-17 02:10:00,2.4486,2.45023,2.4469,2.45018,5500000.0
2008-01-17 02:11:00,2.44899,2.4505,2.44646,2.44822,11250000.0
2008-01-17 02:12:00,2.45068,2.45068,2.44678,2.44842,7750000.0
2008-01-17 02:13:00,2.44746,2.44826,2.445,2.44613,13000000.0
2008-01-17 02:14:00,2.44849,2.45048,2.4476,2.44946,11380000.0
2008-01-17 02:15:00,2.44828,2.45016,2.44801,2.44813,5750000.0
2008-01-17 02:16:00,2.44653,2.44866,2.44631,2.44745,7250000.0
2008-01-17 02:17:00,2.44976,2.45025,2.44397,2.44397,5380000.0
2008-01-17 02:18:00,2.44706,2.45106,2.44706,2.44966,5500000.0
2008-01-17 02:19:00,2.44906,2.45067,2.44839,2.45001,7000000.0
2008-01-17 02:20:00,2.44805,2.45035,2.44495,2.45031,5630000.0
2008-01-17 02:21:00,2.45021,2.45021,2.44826,2.4496,6510000.0
2008-01-17 02:22:00,2.44863,2.44977,2.44406,2.4496,13380000.0
2008-01-17 02:23:00,2.44796,2.44965,2.44676,2.44889,5250000.0
2008-01-17 02:24:00,2.4452,2.44963,2.4452,2.44785,9500000.0
2008-01-17 02:25:00,2.4484,2.44928,2.44337,2.44877,6380000.0
2008-01-17 02:26:00,2.44705,2.44889,2.44415,2.44885,8250000.0
2008-01-17 02:27:00,2.44785,2.45028,2.44775,2.44958,7750000.0
2008-01-17 02:28:00,2.44947,2.44985,2.44534,2.447,10000000.0
2008-01-17 02:29:00,2.44687,2.44906,2.44687,2.44839,7000000.0
2008-01-17 02:30:00,2.44617,2.44934,2.44617,2.44884,14000000.0
2008-01-17 02:31:00,2.44848,2.44918,2.4462,2.44765,6380000.0
2008-01-17 02:32:00,2.44685,2.44875,2.44419,2.44636,8760000.0
2008-01-17 02:33:00,2.44733,2.44909,2.44556,2.44836,6250000.0
2008-01-17 02:34:00,2.44296,2.44916,2.44294,2.44684,9640000.0
2008-01-17 02:35:00,2.44735,2.44989,2.44423,2.44739,8500000.0
2008-01-17 02:36:00,2.4466,2.44721,2.4423,2.44568,12000000.0
2008-01-17 02:37:00,2.44056,2.44595,2.44035,2.44148,13880000.0
2008-01-17 02:38:00,2.44443,2.44681,2.44419,2.44575,11260000.0
2008-01-17 02:39:00,2.44582,2.44646,2.4427,2.44559,12500000.0
2008-01-17 02:40:00,2.44624,2.44686,2.44474,2.44631,6630000.0
2008-01-17 02:41:00,2.44611,2.44634,2.44208,2.44208,7250000.0
2008-01-17 02:42:00,2.44737,2.44806,2.44481,2.44772,7880000.0
2008-01-17 02:43:00,2.44613,2.44758,2.44181,2.44595,10880000.0
2008-01-17 02:44:00,2.44767,2.44767,2.44249,2.44681,5630000.0
2008-01-17 02:45:00,2.44623,2.44838,2.44309,2.4474,10130000.0
2008-01-17 02:46:00,2.44522,2.44657,2.44268,2.44458,10000000.0
2008-01-17 02:47:00,2.44561,2.4473,2.44465,2.44465,10390000.0
2008-01-17 02:48:00,2.44542,2.44824,2.44489,2.44819,6750000.0
2008-01-17 02:49:00,2.44581,2.44754,2.44517,2.4458,7000000.0
2008-01-17 02:50:00,2.44521,2.44838,2.44392,2.44392,7000000.0
2008-01-17 02:51:00,2.44853,2.44853,2.44507,2.44603,8250000.0
2008-01-17 02:52:00,2.44273,2.44989,2.44273,2.44788,8380000.0
2008-01-17 02:53:00,2.44975,2.44975,2.44754,2.4487,7000000.0
2008-01-17 02:54:00,2.44817,2.44909,2.44389,2.44778,8750000.0
2008-01-17 02:55:00,2.44835,2.45002,2.44215,2.44909,14500000.0
2008-01-17 02:56:00,2.44751,2.44869,2.44262,2.44717,14500000.0
2008-01-17 02:57:00,2.4471,2.44858,2.44516,2.44516,10000000.0
2008-01-17 02:58:00,2.4487,2.44871,2.44653,2.44817,10500000.0
2008-01-17 02:59:00,2.44463,2.44782,2.44284,2.44757,7500000.0
2008-01-17 03:00:00,2.44884,2.44884,2.44592,2.44822,10750000.0
2008-01-17 03:01:00,2.44547,2.44945,2.44445,2.44871,11000000.0
2008-01-17 03:02:00,2.44854,2.44854,2.44644,2.44758,7000000.0
2008-01-17 03:03:00,2.44663,2.44875,2.44597,2.44875,5130000.0
2008-01-17 03:04:00,2.44402,2.44824,2.44402,2.44558,7760000.0
2008-01-17 03:05:00,2.4479,2.44816,2.44439,2.4462,6250000.0
2008-01-17 03:06:00,2.44617,2.44899,2.44493,2.44851,18500000.0
2008-01-17 03:07:00,2.44589,2.4476,2.44222,2.4476,6130000.0
2008-01-17 03:08:00,2.44724,2.44793,2.44333,2.44394,11880000.0
2008-01-17 03:09:00,2.44673,2.44788,2.44208,2.44475,6130000.0
2008-01-17 03:10:00,2.44704,2.44812,2.44539,2.44664,7000000.0
2008-01-17 03:11:00,2.44536,2.44584,2.44121,2.44121,7000000.0
2008-01-17 03:12:00,2.44597,2.44819,2.44278,2.44818,7500000.0
2008-01-17 03:13:00,2.44548,2.44829,2.44491,2.44513,11500000.0
2008-01-17 03:15:00,2.44748,2.44812,2.44057,2.44057,5500000.0
2008-01-17 03:16:00,2.44844,2.44844,2.44362,2.44362,12760000.0
2008-01-17 03:17:00,2.44602,2.44721,2.44379,2.44717,11130000.0
2008-01-17 03:18:00,2.44631,2.44756,2.44386,2.44517,5880000.0
2008-01-17 03:19:00,2.4467,2.44754,2.44315,2.44609,5250000.0
2008-01-17 03:20:00,2.44329,2.44675,2.44243,2.44407,6000000.0
2008-01-17 03:21:00,2.44701,2.44777,2.44434,2.44537,7750000.0
2008-01-17 03:22:00,2.44729,2.44916,2.44686,2.44686,7750000.0
2008-01-17 03:23:00,2.44661,2.44803,2.44218,2.44575,10500000.0
2008-01-17 03:24:00,2.44713,2.44713,2.44411,2.44535,6000000.0
2008-01-17 03:25:00,2.44722,2.44798,2.44155,2.44551,8500000.0
2008-01-17 03:26:00,2.44785,2.44883,2.44231,2.44548,5500000.0
2008-01-17 03:27:00,2.44672,2.44962,2.44598,2.44867,10380000.0
2008-01-17 03:28:00,2.4469,2.44797,2.44277,2.44502,7500000.0
2008-01-17 03:29:00,2.4466,2.44858,2.44303,2.44595,8500000.0
2008-01-17 03:30:00,2.44703,2.44763,2.44302,2.44542,9250000.0
2008-01-17 03:31:00,2.44728,2.44845,2.44425,2.44425,6750000.0
2008-01-17 03:32:00,2.4438,2.44819,2.4438,2.44611,12000000.0
2008-01-17 03:33:00,2.44908,2.44908,2.44528,2.44528,6880000.0
2008-01-17 03:34:00,2.44489,2.44828,2.44489,2.44722,7250000.0
2008-01-17 03:35:00,2.44742,2.44779,2.44513,2.4477,7760000.0
2008-01-17 03:36:00,2.44765,2.44947,2.44542,2.44542,6000000.0
2008-01-17 03:37:00,2.4481,2.44812,2.44728,2.44782,8380000.0
2008-01-17 03:38:00,2.44743,2.44867,2.44437,2.4483,6750000.0
2008-01-17 03:39:00,2.44868,2.44894,2.44635,2.4472,8000000.0
2008-01-17 03:40:00,2.44509,2.449,2.44509,2.449,6250000.0
2008-01-17 03:41:00,2.44788,2.44927,2.44636,2.44871,6510000.0
2008-01-17 03:42:00,2.44639,2.44914,2.44431,2.44702,8500000.0
2008-01-17 03:43:00,2.44637,2.4486,2.44253,2.44253,7130000.0
2008-01-17 03:44:00,2.44667,2.44875,2.44603,2.4483,10750000.0
2008-01-17 03:45:00,2.44788,2.44967,2.44536,2.44764,9130000.0
2008-01-17 03:46:00,2.44781,2.44896,2.44493,2.44896,6750000.0
2008-01-17 03:47:00,2.44796,2.44876,2.44454,2.44858,6500000.0
2008-01-17 03:48:00,2.44712,2.44752,2.4451,2.44635,5500000.0
2008-01-17 03:49:00,2.44547,2.44853,2.44414,2.44414,10130000.0
2008-01-17 03:50:00,2.44607,2.44859,2.44283,2.44859,14250000.0
2008-01-17 03:51:00,2.44902,2.4502,2.44405,2.44549,10380000.0
2008-01-17 03:52:00,2.44792,2.44895,2.44326,2.4437,11130000.0
2008-01-17 03:53:00,2.44886,2.44886,2.44303,2.44811,9380000.0
2008-01-17 03:54:00,2.44703,2.45032,2.44703,2.45032,10000000.0
2008-01-17 03:55:00,2.44896,2.44896,2.44647,2.44699,11130000.0
2008-01-17 03:56:00,2.44782,2.44782,2.44299,2.44299,10250000.0
2008-01-17 03:57:00,2.44934,2.44999,2.44639,2.44938,8750000.0
2008-01-17 03:58:00,2.44353,2.44705,2.44353,2.44636,6750000.0
2008-01-17 03:59:00,2.44575,2.44933,2.44575,2.44825,11380000.0
2008-01-17 04:00:00,2.44601,2.44768,2.44487,2.4472,8750000.0
2008-01-17 04:01:00,2.44733,2.44876,2.44361,2.44876,7500000.0
2008-01-17 04:02:00,2.44838,2.44988,2.4454,2.44903,12750000.0
2008-01-17 04:03:00,2.44419,2.44852,2.44419,2.44852,5500000.0
2008-01-17 04:04:00,2.44757,2.44899,2.44672,2.44798,6380000.0
2008-01-17 04:05:00,2.44837,2.44875,2.44595,2.44853,8500000.0
2008-01-17 04:06:00,2.44721,2.44934,2.44353,2.44732,10130000.0
2008-01-17 04:07:00,2.44647,2.44892,2.44647,2.44882,6500000.0
2008-01-17 04:08:00,2.44618,2.44768,2.44259,2.44612,7500000.0
2008-01-17 04:09:00,2.44767,2.44856,2.44369,2.44655,9500000.0
2008-01-17 04:10:00,2.44604,2.44782,2.44246,2.44419,6750000.0
2008-01-17 04:11:00,2.44763,2.4479,2.44604,2.44683,6000000.0
2008-01-17 04:12:00,2.44905,2.44905,2.44349,2.44593,8500000.0
2008-01-17 04:13:00,2.44876,2.44895,2.44468,2.44468,5250000.0
2008-01-17 04:14:00,2.44458,2.44872,2.44458,2.44872,6500000.0
2008-01-17 04:15:00,2.44491,2.44838,2.44491,2.44747,6000000.0
2008-01-17 04:16:00,2.44647,2.44747,2.44501,2.44747,6000000.0
2008-01-17 04:17:00,2.44731,2.44796,2.44262,2.44728,10750000.0
2008-01-17 04:18:00,2.44715,2.44903,2.44615,2.44756,11130000.0
2008-01-17 04:19:00,2.44916,2.44916,2.44422,2.44785,12250000.0
2008-01-17 04:21:00,2.44961,2.44961,2.4458,2.44788,8500000.0
2008-01-17 04:22:00,2.44902,2.44963,2.44582,2.44583,8500000.0
2008-01-17 04:24:00,2.44733,2.44853,2.44497,2.4464,7500000.0
2008-01-17 04:25:00,2.44892,2.4493,2.44482,2.4493,6750000.0
2008-01-17 04:27:00,2.44294,2.44787,2.44294,2.44344,5250000.0
2008-01-17 04:28:00,2.44844,2.44942,2.44707,2.44878,9250000.0
2008-01-17 04:29:00,2.44821,2.44835,2.44206,2.44206,7750000.0
2008-01-17 04:30:00,2.44855,2.44879,2.44349,2.44496,8130000.0
2008-01-17 04:31:00,2.4456,2.44793,2.44476,2.44738,6250000.0
2008-01-17 04:32:00,2.44649,2.44766,2.4463,2.44727,7000000.0
2008-01-17 04:33:00,2.44323,2.44831,2.44323,2.44773,8250000.0
2008-01-17 04:34:00,2.44274,2.44801,2.44241,2.44801,9510000.0
2008-01-17 04:35:00,2.44772,2.44772,2.44397,2.4472,8500000.0
2008-01-17 04:36:00,2.44823,2.44996,2.44512,2.44798,7250000.0
2008-01-17 04:37:00,2.44816,2.45159,2.44563,2.45159,8250000.0
2008-01-17 04:38:00,2.45116,2.45117,2.44712,2.45087,9000000.0
2008-01-17 04:39:00,2.45091,2.45091,2.44676,2.4509,8630000.0
2008-01-17 04:40:00,2.44845,2.45095,2.44557,2.44557,6750000.0
2008-01-17 04:41:00,2.44788,2.45168,2.44788,2.45113,6000000.0
2008-01-17 04:42:00,2.4499,2.45086,2.44711,2.44848,5500000.0
2008-01-17 04:43:00,2.45129,2.45129,2.44736,2.4499,9000000.0
2008-01-17 04:44:00,2.44856,2.45141,2.44563,2.44717,10000000.0
2008-01-17 04:45:00,2.45056,2.45094,2.44621,2.44621,7750000.0
2008-01-17 04:46:00,2.45175,2.45175,2.44702,2.45009,9000000.0
2008-01-17 04:47:00,2.44338,2.45053,2.4426,2.45053,11880000.0
2008-01-17 04:48:00,2.4504,2.4504,2.44527,2.44959,11750000.0
2008-01-17 04:49:00,2.44808,2.45113,2.44808,2.45113,10000000.0
2008-01-17 04:50:00,2.45077,2.45143,2.44662,2.44805,7500000.0
2008-01-17 04:51:00,2.44989,2.45149,2.44793,2.45138,8000000.0
2008-01-17 04:52:00,2.44857,2.45059,2.44701,2.44914,7380000.0
2008-01-17 04:53:00,2.44882,2.45031,2.44452,2.44452,8630000.0
2008-01-17 04:54:00,2.45055,2.45087,2.44832,2.44917,6000000.0
2008-01-17 04:55:00,2.44913,2.45133,2.44762,2.44979,7130000.0
2008-01-17 04:56:00,2.45104,2.45126,2.44584,2.44856,7250000.0
2008-01-17 04:57:00,2.4489,2.45079,2.44535,2.45079,7000000.0
2008-01-17 04:58:00,2.45143,2.45143,2.44762,2.45038,8250000.0
2008-01-17 04:59:00,2.4504,2.45098,2.44504,2.44785,14000000.0
2008-01-17 05:00:00,2.44862,2.45038,2.44804,2.44851,6750000.0
2008-01-17 05:01:00,2.4491,2.45098,2.44836,2.45052,5250000.0
2008-01-17 05:02:00,2.45051,2.45089,2.44786,2.44908,8380000.0
2008-01-17 05:03:00,2.4515,2.4515,2.44535,2.44848,7500000.0
2008-01-17 05:04:00,2.44826,2.45134,2.44826,2.44965,6380000.0
2008-01-17 05:05:00,2.45228,2.45264,2.44798,2.4506,8500000.0
2008-01-17 05:06:00,2.45061,2.45339,2.44764,2.4525,6250000.0
2008-01-17 05:07:00,2.45056,2.45321,2.4489,2.4506,7000000.0
2008-01-17 05:08:00,2.45324,2.45341,2.44821,2.44821,8630000.0
2008-01-17 05:09:00,2.45322,2.45322,2.44723,2.45201,7500000.0
2008-01-17 05:10:00,2.44804,2.45241,2.44731,2.45038,5880000.0
2008-01-17 05:11:00,2.4504,2.45275,2.44914,2.45005,9250000.0
2008-01-17 05:12:00,2.45135,2.45232,2.44632,2.45232,11500000.0
2008-01-17 05:13:00,2.45031,2.45282,2.44816,2.45083,5250000.0
2008-01-17 05:14:00,2.44994,2.45207,2.44785,2.44983,9880000.0
2008-01-17 05:15:00,2.45111,2.45173,2.44731,2.45173,8250000.0
2008-01-17 05:16:00,2.45214,2.45313,2.44708,2.44708,8500000.0
2008-01-17 05:17:00,2.44721,2.45243,2.44721,2.4518,5250000.0
2008-01-17 05:18:00,2.45139,2.45293,2.44968,2.45293,9750000.0
2008-01-17 05:19:00,2.45073,2.45173,2.44896,2.4504,5260000.0
2008-01-17 05:20:00,2.44814,2.45237,2.44814,2.44958,6500000.0
2008-01-17 05:21:00,2.45056,2.45216,2.44898,2.44977,9750000.0
2008-01-17 05:22:00,2.4505,2.4532,2.44658,2.4532,8630000.0
2008-01-17 05:23:00,2.45097,2.45264,2.44894,2.45264,6130000.0
2008-01-17 05:24:00,2.45008,2.45222,2.44326,2.44326,6000000.0
2008-01-17 05:25:00,2.45159,2.45313,2.44928,2.45308,10750000.0
2008-01-17 05:26:00,2.44702,2.45322,2.44702,2.45202,9000000.0
2008-01-17 05:27:00,2.45074,2.45165,2.44779,2.44779,6750000.0
2008-01-17 05:28:00,2.45021,2.45239,2.44747,2.45234,11380000.0
2008-01-17 05:29:00,2.45125,2.45301,2.44877,2.45215,9750000.0
2008-01-17 05:30:00,2.45103,2.45243,2.4491,2.44992,13250000.0
2008-01-17 05:31:00,2.44806,2.45172,2.44806,2.45131,8750000.0
2008-01-17 05:32:00,2.44708,2.45247,2.44708,2.45025,6500000.0
2008-01-17 05:33:00,2.4508,2.45177,2.44763,2.45177,10500000.0
2008-01-17 05:34:00,2.45061,2.45104,2.44714,2.45092,6000000.0
2008-01-17 05:35:00,2.45052,2.45098,2.44634,2.44742,6010000.0
2008-01-17 05:36:00,2.44483,2.45179,2.44483,2.45059,8880000.0
2008-01-17 05:37:00,2.45015,2.45111,2.44731,2.44969,9750000.0
2008-01-17 05:38:00,2.45147,2.45147,2.44878,2.45135,5750000.0
2008-01-17 05:39:00,2.44748,2.45127,2.44748,2.44977,10750000.0
2008-01-17 05:40:00,2.45092,2.45172,2.44848,2.44848,5500000.0
2008-01-17 05:41:00,2.44819,2.45172,2.44819,2.44928,9000000.0
2008-01-17 05:42:00,2.44989,2.45156,2.4445,2.45156,8750000.0
2008-01-17 05:43:00,2.45065,2.45072,2.44809,2.44809,8250000.0
2008-01-17 05:44:00,2.45058,2.45093,2.44586,2.44785,10750000.0
2008-01-17 05:45:00,2.44937,2.45148,2.44937,2.45088,7000000.0
2008-01-17 05:46:00,2.45066,2.45224,2.44617,2.45137,6380000.0
2008-01-17 05:47:00,2.45064,2.45122,2.44812,2.44932,5250000.0
2008-01-17 05:48:00,2.451,2.45238,2.44727,2.44791,7000000.0
2008-01-17 05:49:00,2.4507,2.45188,2.44609,2.44832,8750000.0
2008-01-17 05:50:00,2.44829,2.45169,2.44757,2.44804,11250000.0
2008-01-17 05:51:00,2.45155,2.45252,2.44689,2.45252,6250000.0
2008-01-17 05:52:00,2.44853,2.45175,2.44715,2.44971,9250000.0
2008-01-17 05:53:00,2.45021,2.45166,2.44823,2.45086,10250000.0
2008-01-17 05:54:00,2.44695,2.4512,2.44695,2.45102,7750000.0
2008-01-17 05:55:00,2.45025,2.45203,2.4468,2.4468,6500000.0
2008-01-17 05:56:00,2.4524,2.4524,2.44901,2.45105,8000000.0
2008-01-17 05:57:00,2.45076,2.45254,2.44786,2.45254,9750000.0
2008-01-17 05:58:00,2.45267,2.45267,2.449,2.449,5750000.0
2008-01-17 05:59:00,2.44877,2.45229,2.44877,2.45229,8000000.0
2008-01-17 06:00:00,2.44784,2.45268,2.44784,2.45002,8500000.0
2008-01-17 06:01:00,2.45085,2.45195,2.44753,2.45195,7750000.0
2008-01-17 06:02:00,2.44932,2.4516,2.44871,2.44909,10500000.0
2008-01-17 06:03:00,2.44801,2.45185,2.44745,2.45082,10250000.0
2008-01-17 06:04:00,2.44871,2.45166,2.44456,2.44745,10750000.0
2008-01-17 06:05:00,2.44955,2.45194,2.44824,2.45047,7250000.0
2008-01-17 06:06:00,2.44856,2.45199,2.44856,2.45062,6750000.0
2008-01-17 06:07:00,2.45085,2.45166,2.44872,2.44885,5500000.0
2008-01-17 06:08:00,2.45298,2.45307,2.44871,2.44979,5380000.0
2008-01-17 06:09:00,2.45362,2.45362,2.44809,2.44873,5500000.0
2008-01-17 06:10:00,2.44756,2.45281,2.44756,2.45221,9250000.0
2008-01-17 06:11:00,2.45331,2.45358,2.44814,2.45219,8250000.0
2008-01-17 06:12:00,2.45282,2.4533,2.44946,2.45147,10250000.0
2008-01-17 06:13:00,2.45096,2.45319,2.448,2.45319,8500000.0
2008-01-17 06:14:00,2.45157,2.45341,2.4503,2.45307,8750000.0
2008-01-17 06:15:00,2.44927,2.45315,2.44927,2.45151,8000000.0
2008-01-17 06:16:00,2.45049,2.45361,2.45049,2.45333,8000000.0
2008-01-17 06:17:00,2.45124,2.4528,2.45084,2.45123,11760000.0
2008-01-17 06:18:00,2.44631,2.45261,2.44631,2.45231,8500000.0
2008-01-17 06:19:00,2.45087,2.4534,2.44744,2.4534,7750000.0
2008-01-17 06:20:00,2.45289,2.45289,2.44864,2.45268,9000000.0
2008-01-17 06:21:00,2.44899,2.45229,2.44899,2.45055,7630000.0
2008-01-17 06:22:00,2.45014,2.45315,2.44867,2.45315,6750000.0
2008-01-17 06:23:00,2.45271,2.45318,2.45068,2.45193,8250000.0
2008-01-17 06:24:00,2.45188,2.453,2.44821,2.44821,11750000.0
2008-01-17 06:25:00,2.45143,2.45337,2.45036,2.45135,7500000.0
2008-01-17 06:26:00,2.45337,2.45337,2.44894,2.45218,5500000.0
2008-01-17 06:27:00,2.44754,2.45282,2.44754,2.44942,5750000.0
2008-01-17 06:28:00,2.44776,2.45213,2.44776,2.44969,10010000.0
2008-01-17 06:29:00,2.45006,2.45226,2.44535,2.4505,9130000.0
2008-01-17 06:30:00,2.45055,2.45146,2.44613,2.44971,9130000.0
2008-01-17 06:31:00,2.45137,2.45137,2.44524,2.44886,6880000.0
2008-01-17 06:32:00,2.44647,2.45187,2.44647,2.44939,5380000.0
2008-01-17 06:33:00,2.45198,2.45198,2.44699,2.45014,7000000.0
2008-01-17 06:34:00,2.45136,2.45289,2.44894,2.45288,10380000.0
2008-01-17 06:35:00,2.44923,2.45239,2.44902,2.45239,7750000.0
2008-01-17 06:36:00,2.45148,2.45247,2.45063,2.45172,5880000.0
2008-01-17 06:37:00,2.44964,2.45265,2.44547,2.45045,10750000.0
2008-01-17 06:38:00,2.45076,2.45178,2.44842,2.44872,11000000.0
2008-01-17 06:39:00,2.45327,2.45412,2.44914,2.45255,9500000.0
2008-01-17 06:40:00,2.45074,2.45248,2.45074,2.45246,5500000.0
2008-01-17 06:41:00,2.45067,2.45239,2.44823,2.44994,6500000.0
2008-01-17 06:42:00,2.45134,2.45143,2.44695,2.44972,8250000.0
2008-01-17 06:43:00,2.44911,2.45217,2.44716,2.45161,5500000.0
2008-01-17 06:45:00,2.44631,2.45256,2.44631,2.45256,5880000.0
2008-01-17 06:46:00,2.4513,2.4524,2.44906,2.4524,8500000.0
2008-01-17 06:47:00,2.44861,2.4514,2.44781,2.4514,5500000.0
2008-01-17 06:48:00,2.45035,2.45138,2.44837,2.45138,8000000.0
2008-01-17 06:49:00,2.44679,2.45161,2.44679,2.44906,7000000.0
2008-01-17 06:50:00,2.45043,2.45228,2.4483,2.44959,8760000.0
2008-01-17 06:51:00,2.45087,2.45115,2.44858,2.44915,10380000.0
2008-01-17 06:52:00,2.44949,2.45171,2.44837,2.45087,8000000.0
2008-01-17 06:53:00,2.44847,2.45211,2.44828,2.4521,7000000.0
2008-01-17 06:54:00,2.45169,2.45169,2.44949,2.45119,8500000.0
2008-01-17 06:55:00,2.45102,2.45189,2.44623,2.44858,8500000.0
2008-01-17 06:56:00,2.45029,2.45175,2.44976,2.45007,8250000.0
2008-01-17 06:57:00,2.44897,2.45204,2.44779,2.44779,11130000.0
2008-01-17 06:58:00,2.45096,2.45096,2.44629,2.44859,6000000.0
2008-01-17 06:59:00,2.45008,2.45163,2.44884,2.45053,6380000.0
2008-01-17 07:00:00,2.45096,2.45096,2.44572,2.4493,9750000.0
2008-01-17 07:01:00,2.44982,2.45153,2.44685,2.45153,6000000.0
2008-01-17 07:02:00,2.4501,2.45088,2.44673,2.44939,8250000.0
2008-01-17 07:03:00,2.44717,2.45316,2.44717,2.44962,5250000.0
2008-01-17 07:04:00,2.45172,2.45172,2.44749,2.44986,10750000.0
2008-01-17 07:05:00,2.44949,2.45323,2.44775,2.44955,7250000.0
2008-01-17 07:06:00,2.45058,2.45312,2.44802,2.45227,7250000.0
2008-01-17 07:07:00,2.45089,2.45136,2.44535,2.44889,6500000.0
2008-01-17 07:08:00,2.45054,2.452,2.44849,2.44991,4880000.0
2008-01-17 07:09:00,2.45047,2.45219,2.44802,2.4482,10000000.0
2008-01-17 07:10:00,2.45189,2.45189,2.44755,2.45078,10000000.0
2008-01-17 07:11:00,2.45034,2.45278,2.44664,2.45234,5250000.0
2008-01-17 07:12:00,2.45095,2.45312,2.4482,2.45223,8000000.0
2008-01-17 07:13:00,2.4505,2.45147,2.44842,2.44921,6000000.0
2008-01-17 07:14:00,2.45207,2.45292,2.44957,2.44957,8000000.0
2008-01-17 07:15:00,2.4524,2.4524,2.44678,2.45154,14250000.0
2008-01-17 07:16:00,2.45097,2.45251,2.44655,2.45251,7250000.0
2008-01-17 07:17:00,2.45111,2.45238,2.44888,2.45187,10140000.0
2008-01-17 07:18:00,2.45311,2.45311,2.44931,2.44931,6000000.0
2008-01-17 07:20:00,2.44916,2.45321,2.44916,2.45001,7500000.0
2008-01-17 07:21:00,2.45051,2.4513,2.44815,2.44991,10880000.0
2008-01-17 07:22:00,2.45122,2.45152,2.4474,2.44992,10250000.0
2008-01-17 07:23:00,2.44997,2.45256,2.44985,2.45093,6750000.0
2008-01-17 07:24:00,2.45209,2.45235,2.45052,2.45218,5250000.0
2008-01-17 07:25:00,2.45109,2.45296,2.44939,2.44939,8000000.0
2008-01-17 07:26:00,2.44669,2.45252,2.44669,2.44928,11130000.0
2008-01-17 07:27:00,2.4506,2.45234,2.4489,2.45234,8000000.0
2008-01-17 07:28:00,2.44784,2.4535,2.44784,2.4535,9000000.0
2008-01-17 07:29:00,2.45213,2.45315,2.44963,2.45315,10880000.0
2008-01-17 07:30:00,2.45332,2.45388,2.45066,2.45347,8500000.0
2008-01-17 07:31:00,2.45166,2.45347,2.44935,2.45174,5500000.0
2008-01-17 07:32:00,2.45,2.45303,2.44701,2.45194,6500000.0
2008-01-17 07:33:00,2.45133,2.45508,2.44894,2.45349,11250000.0
2008-01-17 07:34:00,2.45262,2.45565,2.45262,2.45406,10260000.0
2008-01-17 07:35:00,2.45092,2.45616,2.45092,2.45519,12130000.0
2008-01-17 07:36:00,2.45231,2.45612,2.45048,2.45388,6750000.0
2008-01-17 07:37:00,2.45594,2.45622,2.45371,2.45557,6500000.0
2008-01-17 07:38:00,2.45591,2.45705,2.45164,2.45705,9250000.0
2008-01-17 07:39:00,2.45565,2.45606,2.45089,2.45313,8250000.0
2008-01-17 07:40:00,2.45368,2.45711,2.45052,2.45546,8750000.0
2008-01-17 07:41:00,2.45369,2.4574,2.45312,2.4574,7000000.0
2008-01-17 07:42:00,2.45184,2.45725,2.45184,2.45199,7000000.0
2008-01-17 07:43:00,2.45453,2.45673,2.45288,2.45404,8880000.0
2008-01-17 07:44:00,2.45341,2.45625,2.45162,2.4523,8250000.0
2008-01-17 07:45:00,2.45425,2.45437,2.4505,2.45173,13750000.0
2008-01-17 07:46:00,2.4541,2.45457,2.44885,2.45457,8250000.0
2008-01-17 07:47:00,2.45327,2.45485,2.45105,2.45485,6250000.0
2008-01-17 07:48:00,2.45503,2.45532,2.45051,2.45261,8500000.0
2008-01-17 07:49:00,2.45475,2.45491,2.45146,2.45415,10000000.0
2008-01-17 07:50:00,2.45563,2.45609,2.45103,2.45103,10500000.0
2008-01-17 07:51:00,2.45203,2.45445,2.45074,2.45074,9500000.0
2008-01-17 07:52:00,2.45252,2.45457,2.45206,2.45398,11630000.0
2008-01-17 07:53:00,2.45055,2.45379,2.44914,2.45235,7750000.0
2008-01-17 07:54:00,2.45307,2.45502,2.45222,2.45285,9500000.0
2008-01-17 07:55:00,2.45257,2.45444,2.4522,2.454,5500000.0
2008-01-17 07:56:00,2.45361,2.45372,2.44989,2.45372,8630000.0
2008-01-17 07:57:00,2.45337,2.45418,2.45096,2.45418,10250000.0
2008-01-17 07:58:00,2.45201,2.45404,2.45159,2.45259,7750000.0
2008-01-17 07:59:00,2.4528,2.45462,2.45168,2.45211,11500000.0
2008-01-17 08:00:00,2.45288,2.45394,2.45149,2.45363,5130000.0
2008-01-17 08:01:00,2.45442,2.45515,2.45041,2.45348,10130000.0
2008-01-17 08:02:00,2.44997,2.45559,2.44997,2.4544,17380000.0
2008-01-17 08:03:00,2.45439,2.45514,2.45023,2.45514,11250000.0
2008-01-17 08:04:00,2.45532,2.45532,2.45294,2.45484,13130000.0
2008-01-17 08:05:00,2.44948,2.4553,2.44948,2.45253,6250000.0
2008-01-17 08:06:00,2.4525,2.45595,2.45142,2.45478,6010000.0
2008-01-17 08:07:00,2.45514,2.45532,2.44978,2.45087,6750000.0
2008-01-17 08:08:00,2.4545,2.45503,2.45034,2.45503,9000000.0
2008-01-17 08:09:00,2.45339,2.4545,2.44922,2.45274,8500000.0
2008-01-17 08:10:00,2.45323,2.45638,2.45233,2.45552,6130000.0
2008-01-17 08:11:00,2.45323,2.45504,2.45278,2.45327,6250000.0
2008-01-17 08:12:00,2.45291,2.45477,2.45133,2.45133,7880000.0
2008-01-17 08:13:00,2.45449,2.45449,2.45114,2.4532,5500000.0
2008-01-17 08:14:00,2.45303,2.45303,2.4473,2.45281,11880000.0
2008-01-17 08:15:00,2.45184,2.45301,2.44893,2.45157,11000000.0
2008-01-17 08:16:00,2.45277,2.4533,2.44977,2.45024,6250000.0
2008-01-17 08:17:00,2.451,2.45217,2.45016,2.45133,9000000.0
2008-01-17 08:18:00,2.44905,2.45092,2.44684,2.44926,6250000.0
2008-01-17 08:19:00,2.45112,2.45117,2.44896,2.4511,8000000.0
2008-01-17 08:20:00,2.45095,2.45199,2.44994,2.45195,8000000.0
2008-01-17 08:21:00,2.44667,2.45204,2.44667,2.45204,7750000.0
2008-01-17 08:22:00,2.44992,2.45255,2.44709,2.45055,10250000.0
2008-01-17 08:23:00,2.45271,2.45271,2.44942,2.45034,8000000.0
2008-01-17 08:24:00,2.45076,2.45255,2.44813,2.45239,7250000.0
2008-01-17 08:25:00,2.45133,2.45188,2.44765,2.45174,12380000.0
2008-01-17 08:26:00,2.4492,2.45189,2.44629,2.45189,7750000.0
2008-01-17 08:27:00,2.45037,2.45202,2.44831,2.45202,7380000.0
2008-01-17 08:28:00,2.45158,2.45195,2.44664,2.44983,10750000.0
2008-01-17 08:29:00,2.45177,2.4527,2.448,2.448,5630000.0
2008-01-17 08:30:00,2.44947,2.45155,2.44552,2.45155,12130000.0
2008-01-17 08:31:00,2.44989,2.45143,2.44512,2.45133,6260000.0
2008-01-17 08:32:00,2.45205,2.45205,2.446,2.446,5630000.0
2008-01-17 08:33:00,2.4508,2.4508,2.44867,2.44937,5880000.0
2008-01-17 08:34:00,2.44969,2.44969,2.44445,2.44951,5500000.0
2008-01-17 08:35:00,2.44687,2.45125,2.44402,2.45125,5130000.0
2008-01-17 08:36:00,2.45096,2.45096,2.44838,2.44935,10000000.0
2008-01-17 08:37:00,2.45072,2.45072,2.4468,2.44965,10500000.0
2008-01-17 08:38:00,2.44677,2.44887,2.44193,2.44837,9130000.0
2008-01-17 08:39:00,2.44591,2.45003,2.44591,2.45003,7500000.0
2008-01-17 08:40:00,2.44406,2.45117,2.44406,2.45053,10000000.0
2008-01-17 08:41:00,2.44697,2.45078,2.44443,2.44983,11750000.0
2008-01-17 08:42:00,2.44935,2.45004,2.44674,2.44674,7880000.0
2008-01-17 08:43:00,2.44492,2.44898,2.44492,2.44894,21500000.0
2008-01-17 08:44:00,2.44883,2.45211,2.44702,2.44936,12630000.0
2008-01-17 08:45:00,2.44919,2.45043,2.44701,2.44759,10500000.0
2008-01-17 08:46:00,2.44887,2.45144,2.44847,2.45144,9750000.0
2008-01-17 08:47:00,2.44912,2.44991,2.44685,2.44977,7380000.0
2008-01-17 08:48:00,2.44849,2.45066,2.44812,2.45066,13500000.0
2008-01-17 08:49:00,2.44718,2.44953,2.44439,2.44936,5250000.0
2008-01-17 08:50:00,2.44666,2.44869,2.44666,2.44869,6750000.0
2008-01-17 08:51:00,2.44655,2.44846,2.44498,2.44662,9130000.0
2008-01-17 08:52:00,2.4431,2.44799,2.4431,2.44607,8000000.0
2008-01-17 08:53:00,2.44816,2.44837,2.44371,2.44371,12000000.0
2008-01-17 08:54:00,2.44898,2.44898,2.44503,2.44672,7380000.0
2008-01-17 08:55:00,2.44803,2.44805,2.44687,2.44792,5500000.0
2008-01-17 08:56:00,2.44783,2.44864,2.44575,2.44575,7000000.0
2008-01-17 08:57:00,2.44379,2.44986,2.44344,2.44584,10750000.0
2008-01-17 08:58:00,2.44653,2.44962,2.44562,2.44962,5130000.0
2008-01-17 08:59:00,2.44851,2.44923,2.44478,2.44625,14130000.0
2008-01-17 09:00:00,2.44843,2.44867,2.44443,2.44652,5500000.0
2008-01-17 09:01:00,2.44686,2.44984,2.44348,2.44686,13000000.0
2008-01-17 09:02:00,2.44923,2.45024,2.44662,2.44886,7750000.0
2008-01-17 09:03:00,2.44758,2.45034,2.44638,2.45034,12880000.0
2008-01-17 09:04:00,2.44785,2.45043,2.44633,2.44854,8500000.0
2008-01-17 09:05:00,2.44633,2.45004,2.44628,2.44832,12260000.0
2008-01-17 09:06:00,2.44998,2.44998,2.44667,2.44976,7880000.0
2008-01-17 09:07:00,2.45042,2.45042,2.44543,2.44721,7750000.0
2008-01-17 09:08:00,2.44677,2.4511,2.44677,2.44808,8500000.0
2008-01-17 09:09:00,2.44868,2.44926,2.44766,2.44914,9500000.0
2008-01-17 09:10:00,2.44941,2.44969,2.44622,2.44907,6250000.0
2008-01-17 09:11:00,2.44677,2.4498,2.44673,2.44944,8760000.0
2008-01-17 09:12:00,2.45011,2.45011,2.44377,2.44771,10880000.0
2008-01-17 09:13:00,2.4466,2.44996,2.44432,2.44917,9500000.0
2008-01-17 09:14:00,2.44613,2.4481,2.44252,2.4475,8000000.0
2008-01-17 09:15:00,2.44953,2.44953,2.44422,2.44777,12500000.0
2008-01-17 09:16:00,2.4468,2.44958,2.44284,2.44958,12380000.0
2008-01-17 09:17:00,2.44912,2.45091,2.44701,2.4496,10380000.0
2008-01-17 09:18:00,2.44675,2.4502,2.44504,2.44824,8500000.0
2008-01-17 09:19:00,2.44872,2.45064,2.44439,2.44906,5500000.0
2008-01-17 09:20:00,2.45013,2.45057,2.44443,2.44766,10000000.0
2008-01-17 09:21:00,2.44891,2.45149,2.44603,2.44878,13000000.0
2008-01-17 09:22:00,2.4474,2.44921,2.44297,2.44776,11250000.0
2008-01-17 09:23:00,2.44764,2.45045,2.44688,2.45045,11250000.0
2008-01-17 09:24:00,2.44895,2.44895,2.44271,2.44668,5750000.0
2008-01-17 09:25:00,2.44931,2.44999,2.44487,2.44941,14750000.0
2008-01-17 09:26:00,2.44751,2.44881,2.44524,2.44881,6630000.0
2008-01-17 09:27:00,2.449,2.44985,2.44384,2.44965,11500000.0
2008-01-17 09:28:00,2.45036,2.45099,2.4477,2.45099,8000000.0
2008-01-17 09:29:00,2.44926,2.45151,2.44538,2.4501,13630000.0
2008-01-17 09:30:00,2.44919,2.44928,2.44579,2.44699,5750000.0
2008-01-17 09:31:00,2.44804,2.44889,2.44521,2.44798,8510000.0
2008-01-17 09:32:00,2.44768,2.45028,2.44321,2.44903,6500000.0
2008-01-17 09:33:00,2.45121,2.45121,2.44665,2.44726,9130000.0
2008-01-17 09:34:00,2.44886,2.44948,2.44427,2.44427,6630000.0
2008-01-17 09:35:00,2.4489,2.44945,2.44494,2.44909,13380000.0
2008-01-17 09:36:00,2.4473,2.44883,2.44509,2.44846,7250000.0
2008-01-17 09:37:00,2.44766,2.44766,2.44236,2.44315,8750000.0
2008-01-17 09:38:00,2.44673,2.4484,2.4449,2.44836,7750000.0
2008-01-17 09:39:00,2.44796,2.44833,2.44452,2.4461,8500000.0
2008-01-17 09:40:00,2.447,2.447,2.44398,2.44398,5250000.0
2008-01-17 09:41:00,2.44805,2.44856,2.44099,2.4458,12000000.0
2008-01-17 09:42:00,2.44699,2.44927,2.4455,2.44859,18380000.0
2008-01-17 09:43:00,2.44101,2.44753,2.44101,2.44753,9880000.0
2008-01-17 09:44:00,2.44896,2.44896,2.44499,2.44531,7760000.0
2008-01-17 09:45:00,2.44754,2.44827,2.44478,2.44827,18500000.0
2008-01-17 09:46:00,2.44625,2.44733,2.4445,2.4462,8130000.0
2008-01-17 09:47:00,2.44473,2.44828,2.44381,2.44609,5750000.0
2008-01-17 09:48:00,2.44758,2.44763,2.44237,2.44674,9250000.0
2008-01-17 09:49:00,2.44455,2.44728,2.44455,2.44552,8500000.0
2008-01-17 09:50:00,2.44427,2.4464,2.44331,2.4458,11250000.0
2008-01-17 09:51:00,2.44257,2.44737,2.44257,2.44641,6750000.0
2008-01-17 09:52:00,2.44706,2.44736,2.44242,2.44732,10750000.0
2008-01-17 09:53:00,2.44537,2.44606,2.44219,2.44413,10000000.0
2008-01-17 09:54:00,2.44617,2.44711,2.44276,2.44686,12130000.0
2008-01-17 09:55:00,2.44472,2.44735,2.44401,2.44735,5880000.0
2008-01-17 09:56:00,2.44573,2.44794,2.44184,2.44794,5880000.0
2008-01-17 09:57:00,2.44772,2.44818,2.44479,2.44718,11750000.0
2008-01-17 09:58:00,2.44059,2.44661,2.44059,2.44563,10250000.0
2008-01-17 09:59:00,2.44713,2.44746,2.44178,2.44742,10630000.0
2008-01-17 10:00:00,2.44614,2.44735,2.44366,2.4472,5750000.0
2008-01-17 10:01:00,2.44619,2.44823,2.44357,2.44781,10500000.0
2008-01-17 10:02:00,2.44656,2.45015,2.44176,2.445,7510000.0
2008-01-17 10:03:00,2.44861,2.44984,2.44477,2.44838,10250000.0
2008-01-17 10:04:00,2.44667,2.44865,2.44517,2.44849,7000000.0
2008-01-17 10:05:00,2.45073,2.45073,2.44627,2.44712,8750000.0
2008-01-17 10:06:00,2.4488,2.44899,2.44304,2.44817,9000000.0
2008-01-17 10:07:00,2.44689,2.45005,2.44661,2.44962,5750000.0
2008-01-17 10:08:00,2.44743,2.45044,2.44611,2.45044,8880000.0
2008-01-17 10:09:00,2.44956,2.45101,2.4468,2.45035,8500000.0
2008-01-17 10:10:00,2.45061,2.45326,2.44626,2.44948,11750000.0
2008-01-17 10:11:00,2.45047,2.45322,2.44687,2.45293,8000000.0
2008-01-17 10:12:00,2.45129,2.45335,2.45007,2.45303,8500000.0
2008-01-17 10:13:00,2.45089,2.45387,2.44968,2.45387,14500000.0
2008-01-17 10:14:00,2.45221,2.45532,2.45125,2.45458,6750000.0
2008-01-17 10:15:00,2.45369,2.45412,2.44995,2.45382,6250000.0
2008-01-17 10:16:00,2.45424,2.45449,2.45115,2.45434,5500000.0
2008-01-17 10:17:00,2.4554,2.45617,2.45071,2.45332,8500000.0
2008-01-17 10:18:00,2.45181,2.45387,2.44446,2.45387,12630000.0
2008-01-17 10:19:00,2.45302,2.45419,2.4519,2.45372,10000000.0
2008-01-17 10:20:00,2.45341,2.45503,2.45196,2.45476,7500000.0
2008-01-17 10:21:00,2.45514,2.45574,2.45194,2.4537,9250000.0
2008-01-17 10:22:00,2.45401,2.45653,2.45053,2.45653,14630000.0
2008-01-17 10:23:00,2.45678,2.45694,2.45286,2.45593,6500000.0
2008-01-17 10:24:00,2.45545,2.45809,2.45309,2.45309,7750000.0
2008-01-17 10:25:00,2.4555,2.4592,2.4555,2.45896,7500000.0
2008-01-17 10:26:00,2.45617,2.46106,2.45421,2.45929,9250000.0
2008-01-17 10:27:00,2.45518,2.46028,2.45518,2.45844,7500000.0
2008-01-17 10:28:00,2.45929,2.4613,2.45633,2.4613,7000000.0
2008-01-17 10:29:00,2.45886,2.46073,2.45822,2.46013,7000000.0
2008-01-17 10:30:00,2.4603,2.46057,2.45824,2.46022,8250000.0
2008-01-17 10:31:00,2.45947,2.46098,2.4579,2.45849,7250000.0
2008-01-17 10:32:00,2.45837,2.46026,2.45336,2.45776,13630000.0
2008-01-17 10:33:00,2.45791,2.45899,2.45458,2.45646,6250000.0
2008-01-17 10:34:00,2.45667,2.45782,2.45586,2.45663,7750000.0
2008-01-17 10:35:00,2.45765,2.45765,2.45484,2.45484,5500000.0
2008-01-17 10:36:00,2.45864,2.45864,2.4529,2.45621,11000000.0
2008-01-17 10:37:00,2.45905,2.45905,2.45539,2.45782,7130000.0
2008-01-17 10:38:00,2.45708,2.45827,2.45451,2.45764,11250000.0
2008-01-17 10:39:00,2.45835,2.45845,2.45408,2.4575,9250000.0
2008-01-17 10:40:00,2.45566,2.4569,2.45416,2.45664,9130000.0
2008-01-17 10:41:00,2.45587,2.45705,2.45265,2.45705,8380000.0
2008-01-17 10:42:00,2.4568,2.45722,2.45353,2.45643,9750000.0
2008-01-17 10:43:00,2.45734,2.45819,2.4556,2.45819,6750000.0
2008-01-17 10:44:00,2.45661,2.45786,2.45333,2.45457,16130000.0
2008-01-17 10:45:00,2.45319,2.457,2.4526,2.45675,6500000.0
2008-01-17 10:46:00,2.45719,2.45719,2.45341,2.45426,8130000.0
2008-01-17 10:47:00,2.45288,2.45489,2.44815,2.45297,4880000.0
2008-01-17 10:48:00,2.4554,2.45749,2.45418,2.4574,8000000.0
2008-01-17 10:49:00,2.45592,2.45833,2.45334,2.45334,8880000.0
2008-01-17 10:50:00,2.45656,2.45733,2.45537,2.45733,6250000.0
2008-01-17 10:51:00,2.4541,2.45675,2.45367,2.45367,8000000.0
2008-01-17 10:52:00,2.45689,2.45778,2.4529,2.4562,10630000.0
2008-01-17 10:53:00,2.45509,2.45618,2.45167,2.45471,8250000.0
2008-01-17 10:54:00,2.45387,2.45502,2.44927,2.4521,6510000.0
2008-01-17 10:55:00,2.45313,2.45403,2.45138,2.45147,8250000.0
2008-01-17 10:56:00,2.45369,2.45432,2.45177,2.45252,8750000.0
2008-01-17 10:57:00,2.44974,2.45546,2.44974,2.45546,6250000.0
2008-01-17 10:58:00,2.45639,2.45639,2.45064,2.45418,7880000.0
2008-01-17 10:59:00,2.45479,2.45553,2.44878,2.45429,8500000.0
2008-01-17 11:00:00,2.45406,2.45641,2.45188,2.456,9250000.0
2008-01-17 11:01:00,2.45489,2.45502,2.45068,2.45398,9250000.0
2008-01-17 11:02:00,2.45488,2.45556,2.45352,2.45446,8750000.0
2008-01-17 11:03:00,2.45432,2.45527,2.45109,2.45473,7500000.0
2008-01-17 11:04:00,2.45135,2.45532,2.45135,2.45512,6500000.0
2008-01-17 11:05:00,2.45039,2.45493,2.45027,2.45372,11630000.0
2008-01-17 11:06:00,2.45328,2.4546,2.452,2.45269,12750000.0
2008-01-17 11:07:00,2.45394,2.45394,2.44908,2.44908,7250000.0
2008-01-17 11:08:00,2.45569,2.45569,2.45255,2.45451,5630000.0
2008-01-17 11:09:00,2.45449,2.45529,2.45028,2.45529,9250000.0
2008-01-17 11:10:00,2.45432,2.45602,2.45183,2.45602,7250000.0
2008-01-17 11:11:00,2.45358,2.45574,2.45135,2.45515,6250000.0
2008-01-17 11:12:00,2.45481,2.45604,2.45045,2.45381,8000000.0
2008-01-17 11:13:00,2.45172,2.45578,2.45165,2.45282,9750000.0
2008-01-17 11:14:00,2.45398,2.45534,2.45186,2.45534,7130000.0
2008-01-17 11:15:00,2.45336,2.45588,2.45257,2.45409,7250000.0
2008-01-17 11:16:00,2.4556,2.45699,2.45441,2.45501,6260000.0
2008-01-17 11:17:00,2.45625,2.45654,2.45215,2.4555,10130000.0
2008-01-17 11:18:00,2.45557,2.45713,2.45322,2.45391,8750000.0
2008-01-17 11:19:00,2.4564,2.4564,2.45136,2.45542,8500000.0
2008-01-17 11:20:00,2.45424,2.45531,2.44934,2.45516,8750000.0
2008-01-17 11:21:00,2.45494,2.45597,2.45066,2.45447,8750000.0
2008-01-17 11:22:00,2.4523,2.45594,2.45191,2.45191,7880000.0
2008-01-17 11:23:00,2.4544,2.45532,2.44994,2.45466,16380000.0
2008-01-17 11:24:00,2.45539,2.45551,2.45002,2.45313,11000000.0
2008-01-17 11:25:00,2.45588,2.45588,2.45056,2.45217,13880000.0
2008-01-17 11:26:00,2.45583,2.45583,2.45054,2.45437,14250000.0
2008-01-17 11:27:00,2.45424,2.45505,2.45011,2.4538,7000000.0
2008-01-17 11:28:00,2.45449,2.45524,2.45141,2.45295,9380000.0
2008-01-17 11:29:00,2.45626,2.45626,2.44979,2.45514,5250000.0
2008-01-17 11:30:00,2.45318,2.45554,2.45235,2.45554,7510000.0
2008-01-17 11:31:00,2.45579,2.45638,2.45091,2.45638,8500000.0
2008-01-17 11:32:00,2.45513,2.45634,2.45193,2.45634,11250000.0
2008-01-17 11:33:00,2.45492,2.4568,2.45135,2.45627,12130000.0
2008-01-17 11:34:00,2.45385,2.45741,2.45353,2.45741,7000000.0
2008-01-17 11:35:00,2.45758,2.45828,2.45221,2.45433,11000000.0
2008-01-17 11:36:00,2.45566,2.45796,2.45415,2.45528,7000000.0
2008-01-17 11:37:00,2.45338,2.4554,2.45162,2.4554,9250000.0
2008-01-17 11:38:00,2.45195,2.45467,2.44942,2.45435,5380000.0
2008-01-17 11:39:00,2.45427,2.45491,2.45145,2.45424,9000000.0
2008-01-17 11:40:00,2.45078,2.45483,2.4491,2.45425,13500000.0
2008-01-17 11:41:00,2.45359,2.45441,2.45118,2.45407,11000000.0
2008-01-17 11:42:00,2.4526,2.45562,2.45248,2.45526,6500000.0
2008-01-17 11:43:00,2.45136,2.45418,2.44894,2.45333,8010000.0
2008-01-17 11:44:00,2.45412,2.45412,2.45148,2.4523,7500000.0
2008-01-17 11:45:00,2.45,2.45546,2.45,2.45293,7880000.0
2008-01-17 11:46:00,2.45522,2.45522,2.45287,2.45432,7750000.0
2008-01-17 11:47:00,2.45162,2.45532,2.45062,2.45262,9750000.0
2008-01-17 11:48:00,2.45231,2.45572,2.44941,2.45572,10760000.0
2008-01-17 11:49:00,2.45481,2.45568,2.45065,2.45509,10130000.0
2008-01-17 11:50:00,2.4547,2.4562,2.45397,2.45565,9250000.0
2008-01-17 11:51:00,2.45593,2.45593,2.45166,2.45465,7000000.0
2008-01-17 11:52:00,2.45654,2.45654,2.4539,2.45643,7750000.0
2008-01-17 11:53:00,2.45714,2.45756,2.45519,2.45642,6130000.0
2008-01-17 11:54:00,2.45553,2.45736,2.45115,2.45736,13000000.0
2008-01-17 11:55:00,2.45468,2.45611,2.44919,2.45291,8750000.0
2008-01-17 11:56:00,2.45462,2.45716,2.45444,2.45611,8750000.0
2008-01-17 11:57:00,2.44922,2.45586,2.44922,2.45565,6630000.0
2008-01-17 11:58:00,2.4529,2.45734,2.4529,2.45681,15880000.0
2008-01-17 11:59:00,2.45788,2.4579,2.45203,2.45587,8500000.0
2008-01-17 12:00:00,2.45582,2.4573,2.4524,2.4573,8630000.0
2008-01-17 12:01:00,2.45512,2.45773,2.45448,2.45706,7010000.0
2008-01-17 12:02:00,2.45412,2.45847,2.45412,2.45847,7250000.0
2008-01-17 12:03:00,2.45644,2.45824,2.45381,2.45597,6880000.0
2008-01-17 12:04:00,2.45769,2.45856,2.45354,2.45856,6250000.0
2008-01-17 12:05:00,2.45632,2.45776,2.45149,2.45726,9630000.0
2008-01-17 12:06:00,2.45788,2.45792,2.45354,2.45647,11500000.0
2008-01-17 12:07:00,2.45584,2.45764,2.45366,2.45553,8630000.0
2008-01-17 12:08:00,2.45599,2.45789,2.45365,2.45719,8130000.0
2008-01-17 12:09:00,2.45768,2.45935,2.4545,2.45876,12250000.0
2008-01-17 12:10:00,2.45916,2.45916,2.45044,2.45762,9250000.0
2008-01-17 12:11:00,2.4588,2.45898,2.45509,2.45806,7000000.0
2008-01-17 12:12:00,2.4589,2.46004,2.45597,2.45972,9510000.0
2008-01-17 12:13:00,2.45904,2.46064,2.45433,2.45944,15880000.0
2008-01-17 12:14:00,2.45793,2.45848,2.45286,2.45844,8880000.0
2008-01-17 12:15:00,2.45667,2.46029,2.45588,2.45933,13130000.0
2008-01-17 12:16:00,2.45866,2.45911,2.45433,2.45808,8000000.0
2008-01-17 12:17:00,2.4587,2.45995,2.4572,2.459,5500000.0
2008-01-17 12:18:00,2.45517,2.45954,2.45517,2.45562,8250000.0
2008-01-17 12:19:00,2.45861,2.45976,2.45304,2.45888,7750000.0
2008-01-17 12:20:00,2.4586,2.45953,2.45294,2.45891,6380000.0
2008-01-17 12:21:00,2.4595,2.46065,2.4547,2.45664,11380000.0
2008-01-17 12:22:00,2.4614,2.46159,2.45716,2.46159,7750000.0
2008-01-17 12:23:00,2.46094,2.46187,2.45766,2.46131,10000000.0
2008-01-17 12:24:00,2.45557,2.46276,2.45557,2.45936,7130000.0
2008-01-17 12:25:00,2.46166,2.46192,2.45832,2.46192,7750000.0
2008-01-17 12:26:00,2.45916,2.46123,2.45843,2.46054,8500000.0
2008-01-17 12:27:00,2.46064,2.46088,2.45575,2.46085,10380000.0
2008-01-17 12:28:00,2.45924,2.46176,2.45924,2.46128,8000000.0
2008-01-17 12:29:00,2.45861,2.46242,2.45831,2.4624,6250000.0
2008-01-17 12:30:00,2.45882,2.46186,2.45642,2.45642,5750000.0
2008-01-17 12:31:00,2.46046,2.46401,2.45876,2.46401,6000000.0
2008-01-17 12:32:00,2.46345,2.46345,2.45975,2.46062,8250000.0
2008-01-17 12:33:00,2.46098,2.46189,2.45672,2.46189,11500000.0
2008-01-17 12:34:00,2.4616,2.4616,2.45944,2.45944,8010000.0
2008-01-17 12:35:00,2.46127,2.46267,2.4568,2.46088,7130000.0
2008-01-17 12:36:00,2.46095,2.46156,2.4566,2.4615,5500000.0
2008-01-17 12:37:00,2.45693,2.46151,2.45606,2.46078,12500000.0
2008-01-17 12:38:00,2.46172,2.46215,2.45532,2.46125,9250000.0
2008-01-17 12:39:00,2.45957,2.46268,2.45837,2.46268,9000000.0
2008-01-17 12:40:00,2.45841,2.4618,2.45841,2.46149,7380000.0
2008-01-17 12:41:00,2.45956,2.46305,2.45956,2.46305,5250000.0
2008-01-17 12:42:00,2.46203,2.46216,2.45746,2.46208,11010000.0
2008-01-17 12:43:00,2.4624,2.4624,2.45713,2.45713,6750000.0
2008-01-17 12:44:00,2.45958,2.46111,2.45686,2.45906,10750000.0
2008-01-17 12:45:00,2.45867,2.462,2.45862,2.45982,5510000.0
2008-01-17 12:46:00,2.46148,2.46168,2.45614,2.45766,13880000.0
2008-01-17 12:47:00,2.46143,2.46143,2.45687,2.46113,8000000.0
2008-01-17 12:48:00,2.46186,2.46186,2.45741,2.45859,11000000.0
2008-01-17 12:49:00,2.46102,2.46141,2.45828,2.46141,8500000.0
2008-01-17 12:50:00,2.46184,2.46184,2.45672,2.46061,11000000.0
2008-01-17 12:51:00,2.46231,2.46231,2.45687,2.46075,7250000.0
2008-01-17 12:52:00,2.45775,2.46123,2.45742,2.45742,5500000.0
2008-01-17 12:53:00,2.45806,2.46245,2.45806,2.46245,11000000.0
2008-01-17 12:54:00,2.45554,2.46177,2.45554,2.46177,8000000.0
2008-01-17 12:55:00,2.4624,2.46264,2.45694,2.46264,9380000.0
2008-01-17 12:56:00,2.45984,2.46319,2.45729,2.45871,13250000.0
2008-01-17 12:57:00,2.46306,2.46306,2.45699,2.46152,8750000.0
2008-01-17 12:58:00,2.46046,2.46209,2.45542,2.45936,10630000.0
2008-01-17 12:59:00,2.45927,2.46141,2.4585,2.46015,11500000.0
2008-01-17 13:00:00,2.45929,2.46018,2.4573,2.4596,8750000.0
2008-01-17 13:01:00,2.45672,2.45984,2.45672,2.4573,7500000.0
2008-01-17 13:02:00,2.4585,2.4586,2.45549,2.45723,7000000.0
2008-01-17 13:03:00,2.45689,2.45882,2.4563,2.45867,12130000.0
2008-01-17 13:04:00,2.45822,2.45838,2.45416,2.45607,14010000.0
2008-01-17 13:05:00,2.45561,2.45786,2.45176,2.45689,12130000.0
2008-01-17 13:06:00,2.45562,2.45822,2.45553,2.45806,8250000.0
2008-01-17 13:07:00,2.45838,2.45858,2.45324,2.45703,9010000.0
2008-01-17 13:08:00,2.45705,2.45817,2.45517,2.45517,7750000.0
2008-01-17 13:09:00,2.45797,2.46028,2.45597,2.45674,6880000.0
2008-01-17 13:10:00,2.45704,2.45948,2.45601,2.45948,6880000.0
2008-01-17 13:11:00,2.45656,2.45896,2.45405,2.45794,14750000.0
2008-01-17 13:12:00,2.45867,2.45901,2.45677,2.45677,12500000.0
2008-01-17 13:13:00,2.45633,2.45935,2.45437,2.45856,9500000.0
2008-01-17 13:14:00,2.45693,2.45909,2.45675,2.45824,7130000.0
2008-01-17 13:15:00,2.45858,2.45858,2.45344,2.45384,5250000.0
2008-01-17 13:16:00,2.45824,2.45824,2.45287,2.45492,9500000.0
2008-01-17 13:17:00,2.45449,2.45673,2.45372,2.454,6250000.0
2008-01-17 13:18:00,2.45514,2.45514,2.44993,2.4531,6630000.0
2008-01-17 13:19:00,2.45282,2.45329,2.44894,2.4527,9250000.0
2008-01-17 13:20:00,2.45225,2.45312,2.45061,2.45131,5500000.0
2008-01-17 13:21:00,2.45232,2.45316,2.44982,2.45106,9250000.0
2008-01-17 13:22:00,2.45198,2.45312,2.44965,2.45177,5630000.0
2008-01-17 13:23:00,2.4508,2.45244,2.44661,2.45244,13250000.0
2008-01-17 13:24:00,2.4522,2.45281,2.44493,2.45048,16880000.0
2008-01-17 13:25:00,2.45082,2.45418,2.44794,2.45409,7630000.0
2008-01-17 13:26:00,2.45253,2.45261,2.44999,2.44999,11000000.0
2008-01-17 13:27:00,2.45211,2.45328,2.44953,2.45249,11880000.0
2008-01-17 13:28:00,2.45187,2.45187,2.44529,2.4488,11130000.0
2008-01-17 13:29:00,2.44639,2.45327,2.44639,2.45327,5750000.0
2008-01-17 13:30:00,2.45336,2.45375,2.4477,2.45351,10750000.0
2008-01-17 13:31:00,2.45359,2.45359,2.44964,2.44964,9750000.0
2008-01-17 13:32:00,2.45236,2.45445,2.45031,2.45445,9250000.0
2008-01-17 13:33:00,2.45217,2.45326,2.44812,2.45243,7500000.0
2008-01-17 13:34:00,2.45367,2.45367,2.44725,2.45289,11500000.0
2008-01-17 13:35:00,2.45311,2.45311,2.44584,2.4527,8630000.0
2008-01-17 13:36:00,2.44778,2.45223,2.44567,2.45197,10380000.0
2008-01-17 13:37:00,2.45238,2.45238,2.45052,2.45116,9510000.0
2008-01-17 13:38:00,2.45203,2.45203,2.44606,2.45131,10380000.0
2008-01-17 13:39:00,2.45169,2.45256,2.44741,2.45218,8750000.0
2008-01-17 13:40:00,2.45022,2.45241,2.44894,2.44959,5500000.0
2008-01-17 13:41:00,2.45238,2.45238,2.44892,2.45167,11000000.0
2008-01-17 13:42:00,2.45219,2.45238,2.44981,2.45146,5500000.0
2008-01-17 13:43:00,2.45098,2.45286,2.44946,2.45286,6500000.0
2008-01-17 13:44:00,2.45191,2.45272,2.44901,2.45272,9250000.0
2008-01-17 13:45:00,2.44863,2.45306,2.44863,2.44976,7880000.0
2008-01-17 13:46:00,2.45094,2.45244,2.44897,2.45244,7750000.0
2008-01-17 13:47:00,2.44921,2.45229,2.44841,2.44841,12000000.0
2008-01-17 13:48:00,2.45253,2.45253,2.446,2.45225,12000000.0
2008-01-17 13:49:00,2.45111,2.45141,2.4482,2.4482,7130000.0
2008-01-17 13:50:00,2.45177,2.45195,2.44806,2.45031,7000000.0
2008-01-17 13:51:00,2.45148,2.45148,2.44615,2.44728,8000000.0
2008-01-17 13:52:00,2.45017,2.45075,2.44676,2.44776,16000000.0
2008-01-17 13:53:00,2.4515,2.4515,2.44643,2.44786,6750000.0
2008-01-17 13:54:00,2.45036,2.45089,2.44692,2.44932,7380000.0
2008-01-17 13:55:00,2.44932,2.45055,2.44848,2.44848,13000000.0
2008-01-17 13:56:00,2.44827,2.4507,2.44622,2.44683,8500000.0
2008-01-17 13:57:00,2.44966,2.44982,2.44608,2.44656,7750000.0
2008-01-17 13:58:00,2.44757,2.4513,2.44692,2.4494,7000000.0
2008-01-17 13:59:00,2.45023,2.45088,2.44884,2.44912,6250000.0
2008-01-17 14:00:00,2.44484,2.45081,2.44484,2.44962,7750000.0
2008-01-17 14:01:00,2.44615,2.45039,2.44561,2.45039,10250000.0
2008-01-17 14:02:00,2.45087,2.45087,2.44783,2.4503,9250000.0
2008-01-17 14:03:00,2.44648,2.44981,2.44543,2.44634,7000000.0
2008-01-17 14:04:00,2.44778,2.45139,2.44633,2.45139,6130000.0
2008-01-17 14:05:00,2.45025,2.45089,2.44627,2.44845,8250000.0
2008-01-17 14:06:00,2.44702,2.45041,2.44682,2.44949,11000000.0
2008-01-17 14:07:00,2.44951,2.45081,2.44662,2.44673,10130000.0
2008-01-17 14:08:00,2.44724,2.45116,2.44361,2.45116,8750000.0
2008-01-17 14:09:00,2.45018,2.45054,2.44809,2.44894,6130000.0
2008-01-17 14:10:00,2.44942,2.4516,2.44474,2.44706,11750000.0
2008-01-17 14:11:00,2.44986,2.44986,2.44697,2.44934,5500000.0
2008-01-17 14:12:00,2.44959,2.44965,2.44444,2.44815,8000000.0
2008-01-17 14:13:00,2.448,2.45018,2.4467,2.44852,10750000.0
2008-01-17 14:14:00,2.44938,2.44938,2.44562,2.44684,6500000.0
2008-01-17 14:15:00,2.4498,2.4498,2.44403,2.4488,8750000.0
2008-01-17 14:16:00,2.44819,2.44855,2.44544,2.44746,12250000.0
2008-01-17 14:17:00,2.44565,2.4471,2.44263,2.44706,9130000.0
2008-01-17 14:18:00,2.44737,2.44749,2.44179,2.44662,6000000.0
2008-01-17 14:19:00,2.44639,2.44834,2.4389,2.44834,11000000.0
2008-01-17 14:20:00,2.44679,2.44835,2.44251,2.44835,6250000.0
2008-01-17 14:21:00,2.44875,2.44929,2.44502,2.44849,11260000.0
2008-01-17 14:22:00,2.44454,2.44884,2.44454,2.44467,8750000.0
2008-01-17 14:23:00,2.44686,2.44849,2.4458,2.44593,8130000.0
2008-01-17 14:24:00,2.44826,2.44892,2.44543,2.4463,10630000.0
2008-01-17 14:25:00,2.44888,2.44888,2.44605,2.44636,8500000.0
2008-01-17 14:26:00,2.44862,2.44917,2.44206,2.44771,12250000.0
2008-01-17 14:27:00,2.44743,2.44908,2.44669,2.44885,9250000.0
2008-01-17 14:28:00,2.44878,2.44983,2.44568,2.44808,6250000.0
2008-01-17 14:29:00,2.44734,2.44842,2.44464,2.44464,5880000.0
2008-01-17 14:30:00,2.44167,2.44731,2.44167,2.44478,10000000.0
2008-01-17 14:31:00,2.44264,2.44426,2.44103,2.44103,8250000.0
2008-01-17 14:32:00,2.44288,2.44455,2.43967,2.44455,10630000.0
2008-01-17 14:33:00,2.44408,2.44619,2.44294,2.44335,9500000.0
2008-01-17 14:34:00,2.4457,2.4459,2.43953,2.4459,11500000.0
2008-01-17 14:35:00,2.44146,2.44548,2.44146,2.44404,12250000.0
2008-01-17 14:36:00,2.44497,2.44502,2.44188,2.44502,8750000.0
2008-01-17 14:37:00,2.44259,2.44451,2.43769,2.44265,10250000.0
2008-01-17 14:38:00,2.44144,2.44269,2.43727,2.4407,11880000.0
2008-01-17 14:39:00,2.44338,2.44494,2.44056,2.44056,8500000.0
2008-01-17 14:40:00,2.44414,2.44425,2.43833,2.44353,8000000.0
2008-01-17 14:41:00,2.44415,2.44415,2.44151,2.44267,6500000.0
2008-01-17 14:42:00,2.44401,2.44401,2.44129,2.44374,10630000.0
2008-01-17 14:43:00,2.44119,2.44465,2.43765,2.44267,10750000.0
2008-01-17 14:44:00,2.44446,2.44446,2.44062,2.44247,6250000.0
2008-01-17 14:45:00,2.44046,2.44366,2.4369,2.4369,5500000.0
2008-01-17 14:46:00,2.44236,2.44287,2.43905,2.4402,8250000.0
2008-01-17 14:47:00,2.44304,2.44304,2.43924,2.44175,10250000.0
2008-01-17 14:48:00,2.44225,2.44255,2.43836,2.44176,9250000.0
2008-01-17 14:49:00,2.44142,2.44148,2.43782,2.44067,12130000.0
2008-01-17 14:50:00,2.44163,2.44275,2.43598,2.44082,8000000.0
2008-01-17 14:51:00,2.43963,2.44251,2.43963,2.44251,4880000.0
2008-01-17 14:52:00,2.43794,2.44188,2.4354,2.4354,10130000.0
2008-01-17 14:53:00,2.43705,2.44241,2.43705,2.43867,5630000.0
2008-01-17 14:54:00,2.44122,2.4442,2.43822,2.44039,9000000.0
2008-01-17 14:55:00,2.44169,2.44303,2.43945,2.44264,7130000.0
2008-01-17 14:56:00,2.44296,2.44385,2.43935,2.43935,11000000.0
2008-01-17 14:57:00,2.44372,2.44469,2.439,2.44169,11130000.0
2008-01-17 14:58:00,2.44314,2.44485,2.43944,2.4438,10750000.0
2008-01-17 14:59:00,2.44447,2.44447,2.43883,2.44353,7880000.0
2008-01-17 15:00:00,2.44214,2.44353,2.4403,2.44273,10000000.0
2008-01-17 15:01:00,2.441,2.44194,2.43907,2.44179,10000000.0
2008-01-17 15:02:00,2.44174,2.44364,2.43814,2.4422,10000000.0
2008-01-17 15:03:00,2.44254,2.44401,2.43826,2.44002,16750000.0
2008-01-17 15:04:00,2.4405,2.44347,2.43861,2.44114,9500000.0
2008-01-17 15:05:00,2.443,2.44493,2.44185,2.44353,13750000.0
2008-01-17 15:06:00,2.44554,2.44554,2.44091,2.44309,8750000.0
2008-01-17 15:07:00,2.44381,2.44551,2.4392,2.44551,10500000.0
2008-01-17 15:08:00,2.44414,2.44414,2.43898,2.44119,8630000.0
2008-01-17 15:09:00,2.4441,2.44571,2.44236,2.4455,11380000.0
2008-01-17 15:10:00,2.44392,2.44613,2.4428,2.44548,12000000.0
2008-01-17 15:11:00,2.44227,2.44789,2.44227,2.44622,10250000.0
2008-01-17 15:12:00,2.4457,2.4468,2.44421,2.4468,7500000.0
2008-01-17 15:13:00,2.44647,2.44657,2.44422,2.44462,5750000.0
2008-01-17 15:14:00,2.44591,2.44591,2.44284,2.44589,11750000.0
2008-01-17 15:15:00,2.44402,2.44502,2.43767,2.44462,6510000.0
2008-01-17 15:16:00,2.44489,2.446,2.44207,2.44207,14380000.0
2008-01-17 15:17:00,2.44622,2.44626,2.44418,2.44456,6750000.0
2008-01-17 15:18:00,2.44629,2.44658,2.4424,2.4436,7500000.0
2008-01-17 15:19:00,2.44513,2.44515,2.44127,2.44127,8130000.0
2008-01-17 15:20:00,2.44539,2.44611,2.44307,2.44611,7630000.0
2008-01-17 15:21:00,2.44329,2.44605,2.44164,2.44477,6250000.0
2008-01-17 15:22:00,2.44551,2.44574,2.4409,2.44288,9380000.0
2008-01-17 15:23:00,2.44454,2.44566,2.44134,2.44438,9500000.0
2008-01-17 15:24:00,2.44208,2.44426,2.43963,2.44426,6500000.0
2008-01-17 15:25:00,2.44472,2.44532,2.44055,2.44532,8630000.0
2008-01-17 15:26:00,2.44355,2.44659,2.43995,2.44606,9000000.0
2008-01-17 15:27:00,2.44383,2.44628,2.43834,2.44182,7500000.0
2008-01-17 15:28:00,2.44406,2.44546,2.44232,2.44232,6000000.0
2008-01-17 15:29:00,2.4429,2.44566,2.44033,2.44566,10750000.0
2008-01-17 15:30:00,2.44164,2.44503,2.441,2.44227,13500000.0
2008-01-17 15:31:00,2.4447,2.446,2.44273,2.44518,9000000.0
2008-01-17 15:32:00,2.44642,2.4476,2.44384,2.44632,7760000.0
2008-01-17 15:33:00,2.44525,2.44794,2.4424,2.44728,10000000.0
2008-01-17 15:34:00,2.44813,2.44857,2.44483,2.44483,9250000.0
2008-01-17 15:35:00,2.44725,2.45088,2.44555,2.45088,11250000.0
2008-01-17 15:36:00,2.4511,2.4511,2.44361,2.44492,8130000.0
2008-01-17 15:37:00,2.44981,2.4504,2.44408,2.4504,4880000.0
2008-01-17 15:38:00,2.44881,2.45081,2.44721,2.44878,11380000.0
2008-01-17 15:39:00,2.44902,2.45096,2.44501,2.44798,8630000.0
2008-01-17 15:40:00,2.4489,2.45046,2.44724,2.45046,6000000.0
2008-01-17 15:41:00,2.44963,2.45031,2.44667,2.44907,7250000.0
2008-01-17 15:42:00,2.44971,2.44971,2.44552,2.44552,6250000.0
2008-01-17 15:43:00,2.44765,2.44897,2.4433,2.44549,11630000.0
2008-01-17 15:44:00,2.44833,2.44856,2.4451,2.44577,8500000.0
2008-01-17 15:45:00,2.4488,2.4488,2.44366,2.44785,7750000.0
2008-01-17 15:46:00,2.44858,2.44858,2.44319,2.44454,8500000.0
2008-01-17 15:47:00,2.44749,2.44885,2.44401,2.44885,8010000.0
2008-01-17 15:48:00,2.44732,2.44908,2.44249,2.44249,8630000.0
2008-01-17 15:49:00,2.4512,2.4512,2.44188,2.45091,8380000.0
2008-01-17 15:50:00,2.44586,2.45057,2.445,2.45014,7380000.0
2008-01-17 15:51:00,2.44871,2.44871,2.44629,2.44685,7250000.0
2008-01-17 15:52:00,2.44811,2.44875,2.44605,2.44737,6250000.0
2008-01-17 15:53:00,2.44813,2.44914,2.4433,2.44866,8880000.0
2008-01-17 15:54:00,2.44954,2.44954,2.4449,2.44778,10250000.0
2008-01-17 15:55:00,2.44909,2.45026,2.44466,2.44852,6250000.0
2008-01-17 15:56:00,2.44781,2.44911,2.44506,2.44911,9750000.0
2008-01-17 15:57:00,2.44758,2.44829,2.44291,2.44498,10750000.0
2008-01-17 15:58:00,2.44647,2.44721,2.44297,2.4471,7130000.0
2008-01-17 15:59:00,2.44571,2.44792,2.44292,2.44743,13000000.0
2008-01-17 16:00:00,2.44616,2.44677,2.44299,2.44588,10250000.0
2008-01-17 16:01:00,2.44415,2.44653,2.44215,2.44467,6500000.0
2008-01-17 16:02:00,2.44565,2.4477,2.44033,2.44487,12750000.0
2008-01-17 16:03:00,2.44578,2.44666,2.44044,2.44282,9380000.0
2008-01-17 16:04:00,2.44604,2.44631,2.44398,2.44443,8880000.0
2008-01-17 16:05:00,2.44762,2.44796,2.44477,2.4469,6500000.0
2008-01-17 16:06:00,2.44686,2.4485,2.44307,2.44513,7500000.0
2008-01-17 16:07:00,2.44713,2.44812,2.44466,2.44777,11630000.0
2008-01-17 16:08:00,2.44459,2.44735,2.44289,2.44428,10630000.0
2008-01-17 16:09:00,2.44595,2.44714,2.43985,2.44421,8250000.0
2008-01-17 16:10:00,2.44312,2.44386,2.43814,2.44254,10630000.0
2008-01-17 16:11:00,2.44332,2.44399,2.44203,2.44384,6000000.0
2008-01-17 16:12:00,2.44384,2.44531,2.4435,2.44498,6750000.0
2008-01-17 16:13:00,2.44471,2.44668,2.44137,2.44668,9630000.0
2008-01-17 16:14:00,2.44619,2.44722,2.44404,2.44589,10750000.0
2008-01-17 16:15:00,2.44375,2.44592,2.44135,2.44555,7750000.0
2008-01-17 16:16:00,2.44321,2.44617,2.44286,2.44504,8500000.0
2008-01-17 16:17:00,2.44623,2.44698,2.44375,2.44685,15250000.0
2008-01-17 16:18:00,2.44564,2.44775,2.44254,2.4471,7380000.0
2008-01-17 16:19:00,2.44615,2.44775,2.44391,2.44494,7250000.0
2008-01-17 16:20:00,2.44652,2.44973,2.44415,2.44867,17250000.0
2008-01-17 16:21:00,2.44444,2.44933,2.44444,2.44722,5630000.0
2008-01-17 16:22:00,2.44654,2.45015,2.44531,2.44991,8130000.0
2008-01-17 16:23:00,2.45094,2.4512,2.4462,2.44943,6250000.0
2008-01-17 16:24:00,2.45029,2.45112,2.44603,2.4508,5880000.0
2008-01-17 16:25:00,2.44963,2.45066,2.44552,2.44848,5880000.0
2008-01-17 16:26:00,2.44862,2.45036,2.44659,2.44659,9250000.0
2008-01-17 16:27:00,2.44925,2.44992,2.44484,2.44805,10630000.0
2008-01-17 16:28:00,2.44991,2.44991,2.44592,2.44971,11140000.0
2008-01-17 16:29:00,2.44905,2.44945,2.44685,2.44892,6250000.0
2008-01-17 16:30:00,2.44821,2.45001,2.44597,2.44976,8250000.0
2008-01-17 16:31:00,2.44823,2.44956,2.44466,2.44956,6750000.0
2008-01-17 16:32:00,2.44764,2.44813,2.44406,2.44799,9750000.0
2008-01-17 16:33:00,2.44747,2.44775,2.44528,2.44743,9250000.0
2008-01-17 16:34:00,2.44523,2.44854,2.44407,2.44797,12000000.0
2008-01-17 16:35:00,2.44771,2.44847,2.4425,2.44847,11750000.0
2008-01-17 16:36:00,2.44675,2.44883,2.44285,2.44508,10500000.0
2008-01-17 16:37:00,2.44818,2.44818,2.44578,2.44709,7500000.0
2008-01-17 16:38:00,2.44723,2.44823,2.44063,2.44713,12000000.0
2008-01-17 16:39:00,2.44761,2.44906,2.44265,2.44673,9250000.0
2008-01-17 16:40:00,2.44648,2.44823,2.4459,2.44823,11880000.0
2008-01-17 16:41:00,2.44768,2.4478,2.44371,2.44452,6000000.0
2008-01-17 16:42:00,2.44672,2.44705,2.44397,2.4454,6000000.0
2008-01-17 16:43:00,2.44749,2.44749,2.44424,2.44552,11000000.0
2008-01-17 16:44:00,2.44565,2.44774,2.44528,2.44625,8630000.0
2008-01-17 16:45:00,2.44542,2.44684,2.44479,2.44644,8250000.0
2008-01-17 16:46:00,2.44797,2.44797,2.44371,2.44678,9250000.0
2008-01-17 16:47:00,2.44672,2.44768,2.44378,2.44705,14260000.0
2008-01-17 16:48:00,2.4466,2.44679,2.44314,2.44679,5500000.0
2008-01-17 16:49:00,2.44528,2.4606,2.44528,2.44907,10250000.0
2008-01-17 16:50:00,2.44456,2.44712,2.44329,2.44609,6880000.0
2008-01-17 16:51:00,2.447,2.447,2.44195,2.44409,7750000.0
2008-01-17 16:52:00,2.44469,2.44635,2.44232,2.44622,7750000.0
2008-01-17 16:53:00,2.44531,2.44604,2.44023,2.4453,15250000.0
2008-01-17 16:54:00,2.44492,2.4472,2.4413,2.44454,7000000.0
2008-01-17 16:55:00,2.44583,2.44583,2.44222,2.44328,6380000.0
2008-01-17 16:56:00,2.44478,2.4459,2.4417,2.44506,14250000.0
2008-01-17 16:57:00,2.44575,2.44648,2.44473,2.44619,7380000.0
2008-01-17 16:58:00,2.44373,2.4465,2.44233,2.4465,11250000.0
2008-01-17 16:59:00,2.44768,2.44768,2.44482,2.44685,10000000.0
2008-01-17 17:00:00,2.44632,2.44662,2.44306,2.44306,6750000.0
2008-01-17 17:01:00,2.44428,2.44467,2.4415,2.44309,9000000.0
2008-01-17 17:02:00,2.44375,2.44427,2.44016,2.44255,9380000.0
2008-01-17 17:03:00,2.44263,2.44533,2.4405,2.44063,10500000.0
2008-01-17 17:04:00,2.44599,2.44606,2.44263,2.44469,14000000.0
2008-01-17 17:05:00,2.44547,2.44594,2.44179,2.44419,7380000.0
2008-01-17 17:06:00,2.44611,2.44691,2.44487,2.44691,5750000.0
2008-01-17 17:07:00,2.44611,2.44701,2.44423,2.44423,6750000.0
2008-01-17 17:08:00,2.44574,2.44773,2.44471,2.44536,10750000.0
2008-01-17 17:09:00,2.4423,2.44688,2.4423,2.44496,9000000.0
2008-01-17 17:10:00,2.4455,2.44759,2.44275,2.44759,11890000.0
2008-01-17 17:11:00,2.44727,2.44876,2.44624,2.44749,6750000.0
2008-01-17 17:12:00,2.44513,2.44755,2.44238,2.44623,7130000.0
2008-01-17 17:13:00,2.44583,2.44778,2.44465,2.44543,10500000.0
2008-01-17 17:14:00,2.44573,2.44693,2.44183,2.44688,6380000.0
2008-01-17 17:15:00,2.44579,2.44756,2.44097,2.44736,9000000.0
2008-01-17 17:16:00,2.44661,2.44764,2.44467,2.44764,9380000.0
2008-01-17 17:17:00,2.44571,2.44776,2.44571,2.44776,9760000.0
2008-01-17 17:18:00,2.44256,2.44729,2.44256,2.44454,9000000.0
2008-01-17 17:19:00,2.44181,2.44773,2.44178,2.44773,12750000.0
2008-01-17 17:20:00,2.44708,2.44818,2.44708,2.44808,7750000.0
2008-01-17 17:21:00,2.44782,2.44782,2.44475,2.44726,7130000.0
2008-01-17 17:22:00,2.44531,2.44945,2.44531,2.44945,11880000.0
2008-01-17 17:23:00,2.44758,2.45042,2.44493,2.4501,12500000.0
2008-01-17 17:24:00,2.44607,2.45151,2.44535,2.45151,12250000.0
2008-01-17 17:25:00,2.45107,2.45214,2.4464,2.4464,7750000.0
2008-01-17 17:26:00,2.45197,2.45226,2.44514,2.45123,13250000.0
2008-01-17 17:27:00,2.44968,2.45036,2.44657,2.44967,11880000.0
2008-01-17 17:28:00,2.44725,2.45011,2.44609,2.44821,9000000.0
2008-01-17 17:29:00,2.44298,2.45014,2.44298,2.4479,7500000.0
2008-01-17 17:30:00,2.44634,2.45043,2.44634,2.45033,6880000.0
2008-01-17 17:31:00,2.44711,2.44984,2.44604,2.44604,9250000.0
2008-01-17 17:32:00,2.44977,2.45059,2.44349,2.44924,13750000.0
2008-01-17 17:33:00,2.44788,2.44955,2.4455,2.44955,6750000.0
2008-01-17 17:34:00,2.44989,2.45031,2.44782,2.45025,9000000.0
2008-01-17 17:35:00,2.44818,2.4501,2.44607,2.44937,6880000.0
2008-01-17 17:36:00,2.44683,2.45069,2.4468,2.44977,6500000.0
2008-01-17 17:37:00,2.4489,2.44907,2.44748,2.44816,6250000.0
2008-01-17 17:38:00,2.44805,2.44947,2.44615,2.44854,11880000.0
2008-01-17 17:39:00,2.44576,2.44833,2.44347,2.44823,7500000.0
2008-01-17 17:40:00,2.44893,2.4501,2.44422,2.4501,5250000.0
2008-01-17 17:41:00,2.44885,2.44952,2.44579,2.44784,8380000.0
2008-01-17 17:42:00,2.45106,2.45106,2.44341,2.44832,9000000.0
2008-01-17 17:43:00,2.45078,2.45164,2.44866,2.44949,5500000.0
2008-01-17 17:44:00,2.45035,2.45057,2.44533,2.44898,10000000.0
2008-01-17 17:45:00,2.45119,2.45119,2.44492,2.4495,12250000.0
2008-01-17 17:46:00,2.44761,2.44939,2.44636,2.44883,9750000.0
2008-01-17 17:47:00,2.44986,2.45009,2.44736,2.44954,8000000.0
2008-01-17 17:48:00,2.44659,2.45045,2.44659,2.44743,8000000.0
2008-01-17 17:49:00,2.44902,2.44926,2.44664,2.44868,7250000.0
2008-01-17 17:50:00,2.44761,2.45045,2.44525,2.44525,11750000.0
2008-01-17 17:51:00,2.44745,2.45003,2.44609,2.44826,9130000.0
2008-01-17 17:52:00,2.44819,2.4494,2.4439,2.44851,12000000.0
2008-01-17 17:53:00,2.44866,2.4496,2.44673,2.44673,6630000.0
2008-01-17 17:54:00,2.44832,2.45045,2.44244,2.45045,10380000.0
2008-01-17 17:55:00,2.44909,2.45043,2.44733,2.44904,11260000.0
2008-01-17 17:56:00,2.44842,2.4494,2.44414,2.44715,12750000.0
2008-01-17 17:57:00,2.44738,2.44898,2.446,2.44804,14880000.0
2008-01-17 17:58:00,2.44787,2.4495,2.44628,2.44817,9250000.0
2008-01-17 17:59:00,2.44494,2.44789,2.44209,2.44789,12000000.0
2008-01-17 18:00:00,2.44791,2.44851,2.44596,2.44596,8500000.0
2008-01-17 18:01:00,2.44757,2.44757,2.44014,2.44576,7500000.0
2008-01-17 18:02:00,2.44803,2.44846,2.44467,2.44628,13750000.0
2008-01-17 18:03:00,2.44781,2.44918,2.4446,2.44793,10380000.0
2008-01-17 18:04:00,2.44754,2.44986,2.445,2.44694,12130000.0
2008-01-17 18:05:00,2.44928,2.44928,2.44514,2.44799,6750000.0
2008-01-17 18:06:00,2.44777,2.44862,2.44625,2.44829,7250000.0
2008-01-17 18:07:00,2.44756,2.4484,2.44592,2.44786,7000000.0
2008-01-17 18:08:00,2.44885,2.44885,2.44337,2.44539,10380000.0
2008-01-17 18:09:00,2.448,2.44851,2.4451,2.44851,6000000.0
2008-01-17 18:10:00,2.4493,2.4493,2.4466,2.44844,6250000.0
2008-01-17 18:11:00,2.44695,2.44857,2.44561,2.44857,10250000.0
2008-01-17 18:12:00,2.44651,2.4485,2.44537,2.44667,6250000.0
2008-01-17 18:13:00,2.44856,2.44856,2.44506,2.44537,7000000.0
2008-01-17 18:14:00,2.44715,2.44813,2.44284,2.44779,8750000.0
2008-01-17 18:15:00,2.44791,2.44801,2.44621,2.44801,7750000.0
2008-01-17 18:16:00,2.44809,2.44889,2.44265,2.44786,12000000.0
2008-01-17 18:17:00,2.44748,2.4497,2.44281,2.4497,9500000.0
2008-01-17 18:18:00,2.44947,2.44947,2.44634,2.44634,8000000.0
2008-01-17 18:19:00,2.44911,2.44997,2.44537,2.44685,11130000.0
2008-01-17 18:20:00,2.4485,2.44867,2.44462,2.44736,9000000.0
2008-01-17 18:21:00,2.44864,2.44879,2.44298,2.44879,12500000.0
2008-01-17 18:22:00,2.44937,2.44937,2.4435,2.44714,5880000.0
2008-01-17 18:23:00,2.44782,2.44835,2.44326,2.44326,8630000.0
2008-01-17 18:24:00,2.4464,2.44867,2.44537,2.44791,7130000.0
2008-01-17 18:25:00,2.4466,2.44825,2.4455,2.44783,11130000.0
2008-01-17 18:26:00,2.44658,2.44833,2.44434,2.44833,8500000.0
2008-01-17 18:27:00,2.44831,2.44831,2.44474,2.44748,8500000.0
2008-01-17 18:28:00,2.44668,2.44726,2.44452,2.44698,7380000.0
2008-01-17 18:29:00,2.44593,2.44706,2.441,2.44673,6000000.0
2008-01-17 18:30:00,2.44653,2.44749,2.4436,2.44678,16130000.0
2008-01-17 18:31:00,2.44603,2.44754,2.4454,2.44754,11500000.0
2008-01-17 18:32:00,2.44418,2.44812,2.44416,2.44459,6750000.0
2008-01-17 18:33:00,2.44608,2.44798,2.44169,2.44389,10260000.0
2008-01-17 18:34:00,2.4473,2.44833,2.44425,2.44833,10750000.0
2008-01-17 18:35:00,2.44888,2.44944,2.44556,2.44833,10000000.0
2008-01-17 18:36:00,2.44959,2.44959,2.44696,2.44786,5380000.0
2008-01-17 18:37:00,2.44811,2.44975,2.44497,2.44928,10630000.0
2008-01-17 18:38:00,2.44871,2.44968,2.44575,2.44823,14250000.0
2008-01-17 18:39:00,2.44569,2.45085,2.44426,2.45085,12000000.0
2008-01-17 18:40:00,2.45127,2.45127,2.44424,2.44782,8500000.0
2008-01-17 18:41:00,2.44852,2.4505,2.44417,2.4505,7010000.0
2008-01-17 18:42:00,2.44884,2.44991,2.43978,2.44964,10880000.0
2008-01-17 18:43:00,2.44385,2.45126,2.44385,2.44736,10500000.0
2008-01-17 18:44:00,2.44976,2.4522,2.44703,2.4522,8750000.0
2008-01-17 18:45:00,2.45174,2.45177,2.44227,2.44936,8250000.0
2008-01-17 18:46:00,2.45366,2.45366,2.44295,2.44596,8130000.0
2008-01-17 18:47:00,2.44601,2.45029,2.44536,2.44586,6130000.0
2008-01-17 18:48:00,2.44928,2.45416,2.44716,2.454,9250000.0
2008-01-17 18:49:00,2.44912,2.44927,2.44698,2.44728,8130000.0
2008-01-17 18:50:00,2.44718,2.45352,2.44718,2.45352,8630000.0
2008-01-17 18:51:00,2.44866,2.45235,2.44754,2.44754,8250000.0
2008-01-17 18:52:00,2.45124,2.45369,2.44941,2.45291,12380000.0
2008-01-17 18:53:00,2.45294,2.45294,2.44891,2.45272,12000000.0
2008-01-17 18:54:00,2.44986,2.45277,2.44736,2.45048,7250000.0
2008-01-17 18:55:00,2.45271,2.45346,2.44831,2.45125,6500000.0
2008-01-17 18:56:00,2.45203,2.45262,2.44622,2.45121,14630000.0
2008-01-17 18:57:00,2.44907,2.45396,2.44863,2.45161,11130000.0
2008-01-17 18:58:00,2.45376,2.45376,2.44696,2.45084,10000000.0
2008-01-17 18:59:00,2.45133,2.45359,2.44702,2.45303,6500000.0
2008-01-17 19:00:00,2.4499,2.45371,2.4499,2.45328,8000000.0
2008-01-17 19:01:00,2.45227,2.45366,2.45059,2.45366,5500000.0
2008-01-17 19:02:00,2.45271,2.45356,2.44991,2.45356,7750000.0
2008-01-17 19:03:00,2.44933,2.45353,2.44933,2.45353,8250000.0
2008-01-17 19:04:00,2.45341,2.45398,2.45089,2.45207,12130000.0
2008-01-17 19:05:00,2.45157,2.45383,2.45073,2.4529,6250000.0
2008-01-17 19:06:00,2.45345,2.45476,2.44862,2.4521,14000000.0
2008-01-17 19:07:00,2.45164,2.45458,2.45007,2.45133,6250000.0
2008-01-17 19:08:00,2.45647,2.45647,2.44891,2.45028,5500000.0
2008-01-17 19:09:00,2.45246,2.45481,2.45163,2.45481,6000000.0
2008-01-17 19:10:00,2.45392,2.45559,2.45074,2.45559,8750000.0
2008-01-17 19:11:00,2.45476,2.45608,2.44758,2.45608,7250000.0
2008-01-17 19:12:00,2.45076,2.45559,2.45076,2.45559,12000000.0
2008-01-17 19:13:00,2.45355,2.45579,2.44711,2.45298,10750000.0
2008-01-17 19:14:00,2.45513,2.45513,2.45083,2.4541,8630000.0
2008-01-17 19:15:00,2.45219,2.45624,2.44955,2.45504,6380000.0
2008-01-17 19:16:00,2.45679,2.4572,2.45063,2.45662,7250000.0
2008-01-17 19:17:00,2.45645,2.45645,2.44965,2.45267,7750000.0
2008-01-17 19:18:00,2.45473,2.45574,2.4515,2.4515,6760000.0
2008-01-17 19:19:00,2.4551,2.45595,2.45367,2.45377,7750000.0
2008-01-17 19:20:00,2.45396,2.45555,2.45339,2.45453,5750000.0
2008-01-17 19:21:00,2.45539,2.45542,2.45411,2.45444,6250000.0
2008-01-17 19:22:00,2.45346,2.45429,2.4505,2.45356,8130000.0
2008-01-17 19:23:00,2.45434,2.45434,2.45097,2.45206,5880000.0
2008-01-17 19:24:00,2.45127,2.45306,2.44682,2.45213,15000000.0
2008-01-17 19:25:00,2.44902,2.45356,2.44902,2.45271,7750000.0
2008-01-17 19:26:00,2.45024,2.45353,2.44726,2.45231,10000000.0
2008-01-17 19:27:00,2.45248,2.45961,2.45155,2.45172,9630000.0
2008-01-17 19:28:00,2.45166,2.4537,2.44955,2.45328,8750000.0
2008-01-17 19:29:00,2.45208,2.45435,2.44943,2.45269,10000000.0
2008-01-17 19:30:00,2.4537,2.45407,2.44899,2.45347,6750000.0
2008-01-17 19:31:00,2.45237,2.45449,2.44732,2.45388,6500000.0
2008-01-17 19:32:00,2.45349,2.45349,2.44655,2.45257,6500000.0
2008-01-17 19:33:00,2.45236,2.45385,2.44712,2.45045,12880000.0
2008-01-17 19:34:00,2.45214,2.45475,2.44963,2.45136,8000000.0
2008-01-17 19:35:00,2.45198,2.45625,2.45117,2.45625,5500000.0
2008-01-17 19:36:00,2.45502,2.45821,2.45284,2.45585,12250000.0
2008-01-17 19:37:00,2.45352,2.45537,2.45012,2.45239,12520000.0
2008-01-17 19:38:00,2.45166,2.45348,2.44995,2.45348,9630000.0
2008-01-17 19:39:00,2.45307,2.45334,2.45004,2.45221,11380000.0
2008-01-17 19:40:00,2.45389,2.45389,2.44933,2.4532,8750000.0
2008-01-17 19:41:00,2.45419,2.45441,2.44915,2.45003,12380000.0
2008-01-17 19:42:00,2.45375,2.45375,2.45091,2.45094,8500000.0
2008-01-17 19:43:00,2.45209,2.45384,2.44918,2.4523,8250000.0
2008-01-17 19:44:00,2.45378,2.45451,2.44747,2.45157,9130000.0
2008-01-17 19:45:00,2.45462,2.45462,2.44903,2.4518,8630000.0
2008-01-17 19:46:00,2.45155,2.45374,2.44845,2.45083,11500000.0
2008-01-17 19:47:00,2.45397,2.45397,2.45034,2.45362,7130000.0
2008-01-17 19:48:00,2.45445,2.45445,2.44702,2.45251,8000000.0
2008-01-17 19:49:00,2.45297,2.45323,2.44771,2.45323,8130000.0
2008-01-17 19:50:00,2.45178,2.45339,2.44912,2.45269,11250000.0
2008-01-17 19:51:00,2.45095,2.45268,2.44995,2.45246,5750000.0
2008-01-17 19:52:00,2.45131,2.4528,2.45084,2.45144,6250000.0
2008-01-17 19:53:00,2.45208,2.45313,2.44994,2.45313,10000000.0
2008-01-17 19:54:00,2.45247,2.45259,2.44962,2.44962,15750000.0
2008-01-17 19:55:00,2.45024,2.45163,2.44747,2.44963,10880000.0
2008-01-17 19:56:00,2.44977,2.45167,2.44623,2.45167,9750000.0
2008-01-17 19:57:00,2.45058,2.45113,2.44767,2.45113,8750000.0
2008-01-17 19:58:00,2.45049,2.45095,2.44531,2.45052,6250000.0
2008-01-17 19:59:00,2.45127,2.45127,2.44279,2.44821,6380000.0
2008-01-17 20:00:00,2.44925,2.45112,2.4478,2.44801,15500000.0
2008-01-17 20:01:00,2.44829,2.45106,2.4476,2.45019,5130000.0
2008-01-17 20:02:00,2.45194,2.45194,2.44489,2.4476,10500000.0
2008-01-17 20:03:00,2.44939,2.45056,2.44806,2.44806,9630000.0
2008-01-17 20:04:00,2.45128,2.45128,2.44897,2.44954,11500000.0
2008-01-17 20:05:00,2.4494,2.45044,2.4464,2.4485,11000000.0
2008-01-17 20:06:00,2.44846,2.45058,2.44564,2.44812,10500000.0
2008-01-17 20:07:00,2.44908,2.45047,2.44479,2.44768,7130000.0
2008-01-17 20:08:00,2.44966,2.45021,2.44643,2.44643,6250000.0
2008-01-17 20:09:00,2.45156,2.45193,2.44683,2.44787,12380000.0
2008-01-17 20:10:00,2.44588,2.4508,2.44588,2.44772,9750000.0
2008-01-17 20:11:00,2.44964,2.45093,2.44525,2.45093,8500000.0
2008-01-17 20:12:00,2.4516,2.45178,2.44987,2.45158,10750000.0
2008-01-17 20:13:00,2.44846,2.45033,2.44323,2.44439,13500000.0
2008-01-17 20:14:00,2.44888,2.45096,2.44488,2.44488,8630000.0
2008-01-17 20:15:00,2.45113,2.45113,2.44614,2.45113,8260000.0
2008-01-17 20:16:00,2.45172,2.45172,2.44709,2.45106,7750000.0
2008-01-17 20:17:00,2.44883,2.45176,2.44658,2.44658,7750000.0
2008-01-17 20:18:00,2.45171,2.45191,2.44935,2.45127,9880000.0
2008-01-17 20:19:00,2.45109,2.45109,2.44798,2.44864,7630000.0
2008-01-17 20:20:00,2.44833,2.45189,2.44833,2.44901,7000000.0
2008-01-17 20:21:00,2.44882,2.45176,2.44615,2.44921,6880000.0
2008-01-17 20:22:00,2.45103,2.45137,2.44935,2.44935,8500000.0
2008-01-17 20:23:00,2.45045,2.45179,2.44696,2.44696,9500000.0
2008-01-17 20:24:00,2.45008,2.45096,2.44622,2.45072,7130000.0
2008-01-17 20:25:00,2.4505,2.45059,2.44621,2.44621,8250000.0
2008-01-17 20:26:00,2.44802,2.45172,2.44802,2.45122,8750000.0
2008-01-17 20:27:00,2.45098,2.45224,2.44883,2.45181,6750000.0
2008-01-17 20:28:00,2.4494,2.4514,2.44802,2.4513,18510000.0
2008-01-17 20:29:00,2.4478,2.45146,2.4478,2.45107,10500000.0
2008-01-17 20:30:00,2.45039,2.45081,2.44893,2.45081,10760000.0
2008-01-17 20:31:00,2.44625,2.45071,2.44588,2.45059,10880000.0
2008-01-17 20:32:00,2.45108,2.45136,2.44637,2.4508,14760000.0
2008-01-17 20:33:00,2.44826,2.45075,2.44492,2.44682,11500000.0
2008-01-17 20:34:00,2.44504,2.45064,2.44473,2.45039,5500000.0
2008-01-17 20:35:00,2.45133,2.45133,2.44597,2.45025,8250000.0
2008-01-17 20:36:00,2.45005,2.45154,2.44889,2.45069,11750000.0
2008-01-17 20:37:00,2.4499,2.45122,2.44697,2.45014,8750000.0
2008-01-17 20:38:00,2.44963,2.45066,2.44844,2.44844,7250000.0
2008-01-17 20:39:00,2.45009,2.45083,2.44867,2.44867,11750000.0
2008-01-17 20:40:00,2.44586,2.45139,2.44586,2.44858,6130000.0
2008-01-17 20:41:00,2.4504,2.45133,2.44818,2.45133,15130000.0
2008-01-17 20:42:00,2.44849,2.45045,2.44428,2.44831,7250000.0
2008-01-17 20:43:00,2.44983,2.45161,2.44402,2.45161,8250000.0
2008-01-17 20:44:00,2.44721,2.4511,2.44639,2.44947,9250000.0
2008-01-17 20:45:00,2.45011,2.45059,2.44699,2.44939,5630000.0
2008-01-17 20:46:00,2.4453,2.45112,2.4453,2.45112,7630000.0
2008-01-17 20:47:00,2.449,2.44996,2.44812,2.44869,11500000.0
2008-01-17 20:48:00,2.44926,2.45071,2.44746,2.45071,8130000.0
2008-01-17 20:49:00,2.44996,2.45107,2.44592,2.44974,9500000.0
2008-01-17 20:50:00,2.4508,2.45184,2.44979,2.45117,11250000.0
2008-01-17 20:51:00,2.44923,2.44997,2.44761,2.44986,6250000.0
2008-01-17 20:52:00,2.45327,2.46128,2.44663,2.44663,9250000.0
2008-01-17 20:53:00,2.45012,2.45175,2.44648,2.44968,8750000.0
2008-01-17 20:54:00,2.44939,2.45216,2.44675,2.4504,14000000.0
2008-01-17 20:55:00,2.4528,2.45289,2.44931,2.45273,9750000.0
2008-01-17 20:56:00,2.45246,2.45246,2.44848,2.45193,6500000.0
2008-01-17 20:57:00,2.45016,2.45288,2.44996,2.45214,9000000.0
2008-01-17 20:58:00,2.45142,2.45265,2.45037,2.45235,6750000.0
2008-01-17 20:59:00,2.45263,2.45263,2.45096,2.45162,9630000.0
2008-01-17 21:00:00,2.45322,2.45362,2.45143,2.45362,5880000.0
2008-01-17 21:01:00,2.45278,2.45431,2.4478,2.45431,8000000.0
2008-01-17 21:02:00,2.45379,2.4538,2.45062,2.45062,17000000.0
2008-01-17 21:03:00,2.44996,2.45407,2.44836,2.4537,6380000.0
2008-01-17 21:04:00,2.45435,2.45541,2.45056,2.45467,15500000.0
2008-01-17 21:05:00,2.45337,2.4544,2.45274,2.45401,8010000.0
2008-01-17 21:06:00,2.4546,2.4546,2.44971,2.45367,10250000.0
2008-01-17 21:07:00,2.45455,2.45547,2.45097,2.45366,6500000.0
2008-01-17 21:08:00,2.45333,2.45399,2.44891,2.45303,7500000.0
2008-01-17 21:09:00,2.44981,2.45505,2.44981,2.45377,7250000.0
2008-01-17 21:10:00,2.45571,2.45571,2.45028,2.45499,10000000.0
2008-01-17 21:11:00,2.45023,2.45488,2.45023,2.45475,11000000.0
2008-01-17 21:12:00,2.45479,2.45479,2.44901,2.45451,13250000.0
2008-01-17 21:13:00,2.45579,2.45597,2.45057,2.45284,10380000.0
2008-01-17 21:14:00,2.45231,2.45513,2.45022,2.45418,8510000.0
2008-01-17 21:15:00,2.45447,2.45557,2.44955,2.44955,9750000.0
2008-01-17 21:16:00,2.45424,2.45541,2.45237,2.45457,10750000.0
2008-01-17 21:17:00,2.45356,2.45455,2.45093,2.45093,6000000.0
2008-01-17 21:18:00,2.45461,2.45461,2.44876,2.45148,8630000.0
2008-01-17 21:19:00,2.45342,2.45342,2.44994,2.45327,7000000.0
2008-01-17 21:20:00,2.45396,2.45396,2.45063,2.45348,7500000.0
2008-01-17 21:21:00,2.45409,2.45409,2.44931,2.45341,8500000.0
2008-01-17 21:22:00,2.45517,2.45517,2.44975,2.45492,8750000.0
2008-01-17 21:23:00,2.45448,2.45498,2.45288,2.45458,5880000.0
2008-01-17 21:24:00,2.45031,2.45501,2.45031,2.45423,10630000.0
2008-01-17 21:25:00,2.45323,2.45484,2.45193,2.45327,10750000.0
2008-01-17 21:26:00,2.45052,2.45483,2.45052,2.45396,6000000.0
2008-01-17 21:27:00,2.4509,2.45415,2.4509,2.45415,12000000.0
2008-01-17 21:28:00,2.45071,2.45423,2.45071,2.45378,10000000.0
2008-01-17 21:29:00,2.4511,2.45417,2.45029,2.4532,6000000.0
2008-01-17 21:30:00,2.45387,2.45482,2.45215,2.45215,6250000.0
2008-01-17 21:31:00,2.45295,2.45367,2.44747,2.45253,5750000.0
2008-01-17 21:32:00,2.45474,2.45474,2.45029,2.45283,13130000.0
2008-01-17 21:33:00,2.45332,2.45448,2.45029,2.45378,16010000.0
2008-01-17 21:34:00,2.45287,2.455,2.45069,2.455,10130000.0
2008-01-17 21:35:00,2.45625,2.45712,2.45377,2.45624,7750000.0
2008-01-17 21:36:00,2.45839,2.45942,2.45601,2.45601,5500000.0
2008-01-17 21:37:00,2.45858,2.45858,2.45206,2.45755,14880000.0
2008-01-17 21:38:00,2.45933,2.45975,2.45522,2.45644,9880000.0
2008-01-17 21:39:00,2.45911,2.46129,2.45736,2.46043,10500000.0
2008-01-17 21:40:00,2.46211,2.46211,2.45618,2.45618,10250000.0
2008-01-17 21:41:00,2.45866,2.46159,2.45686,2.461,7750000.0
2008-01-17 21:42:00,2.45945,2.4625,2.45749,2.4625,6000000.0
2008-01-17 21:43:00,2.46014,2.46547,2.45634,2.46547,6250000.0
2008-01-17 21:44:00,2.46502,2.46502,2.4626,2.46443,13750000.0
2008-01-17 21:45:00,2.46296,2.46568,2.46149,2.46382,10000000.0
2008-01-17 21:46:00,2.46432,2.46541,2.46338,2.46522,7500000.0
2008-01-17 21:47:00,2.46595,2.46595,2.46069,2.4616,10130000.0
2008-01-17 21:48:00,2.46328,2.46383,2.46151,2.46151,7880000.0
2008-01-17 21:49:00,2.46252,2.4633,2.46006,2.4633,6880000.0
2008-01-17 21:50:00,2.46256,2.46378,2.46105,2.46105,6000000.0
2008-01-17 21:51:00,2.46279,2.46279,2.45656,2.46078,8630000.0
2008-01-17 21:52:00,2.4615,2.46174,2.45725,2.45942,9750000.0
2008-01-17 21:53:00,2.46176,2.46694,2.45856,2.46562,9250000.0
2008-01-17 21:54:00,2.46513,2.46653,2.46004,2.46004,9000000.0
2008-01-17 21:55:00,2.45821,2.46477,2.4579,2.46477,7250000.0
2008-01-17 21:56:00,2.46599,2.46599,2.46147,2.46215,7630000.0
2008-01-17 21:57:00,2.4642,2.46444,2.46033,2.46423,7500000.0
2008-01-17 21:58:00,2.46115,2.46437,2.46103,2.46437,11000000.0
2008-01-17 21:59:00,2.46395,2.46467,2.46201,2.4621,6000000.0
2008-01-17 22:00:00,2.46259,2.46303,2.4606,2.4606,6250000.0
2008-01-17 22:01:00,2.46205,2.46322,2.4584,2.46322,8250000.0
2008-01-17 22:02:00,2.46301,2.46349,2.46114,2.46319,5880000.0
2008-01-17 22:03:00,2.46303,2.46401,2.45919,2.46401,10250000.0
2008-01-17 22:04:00,2.46295,2.46324,2.45632,2.46127,7250000.0
2008-01-17 22:05:00,2.46148,2.46302,2.45955,2.46302,7510000.0
2008-01-17 22:06:00,2.46396,2.46396,2.46002,2.46258,9250000.0
2008-01-17 22:07:00,2.46099,2.46333,2.4587,2.46333,9000000.0
2008-01-17 22:08:00,2.46205,2.46419,2.45806,2.45891,8130000.0
2008-01-17 22:09:00,2.46044,2.46354,2.45881,2.46351,8500000.0
2008-01-17 22:10:00,2.45944,2.46431,2.45944,2.46431,7000000.0
2008-01-17 22:11:00,2.46205,2.46351,2.4589,2.4589,7750000.0
2008-01-17 22:12:00,2.46001,2.4634,2.46001,2.4627,7500000.0
2008-01-17 22:13:00,2.46399,2.46399,2.4591,2.46089,5500000.0
2008-01-17 22:14:00,2.46406,2.46406,2.45894,2.46139,6000000.0
2008-01-17 22:15:00,2.46207,2.46319,2.45897,2.45897,9250000.0
2008-01-17 22:16:00,2.46124,2.46231,2.45976,2.46222,6640000.0
2008-01-17 22:17:00,2.46432,2.4654,2.46005,2.46252,6750000.0
2008-01-17 22:18:00,2.4621,2.46318,2.4606,2.4621,6260000.0
2008-01-17 22:19:00,2.46302,2.46332,2.46143,2.46225,5880000.0
2008-01-17 22:20:00,2.46131,2.46328,2.45499,2.46105,10380000.0
2008-01-17 22:21:00,2.46275,2.46367,2.46121,2.46121,7750000.0
2008-01-17 22:22:00,2.46368,2.46446,2.45915,2.46294,5750000.0
2008-01-17 22:23:00,2.46174,2.46262,2.46079,2.46179,7250000.0
2008-01-17 22:24:00,2.46105,2.46248,2.45476,2.46193,9630000.0
2008-01-17 22:25:00,2.46164,2.46243,2.45764,2.46092,7130000.0
2008-01-17 22:26:00,2.461,2.46412,2.461,2.46374,10500000.0
2008-01-17 22:27:00,2.46362,2.46369,2.45917,2.46329,7250000.0
2008-01-17 22:28:00,2.46353,2.46359,2.45861,2.46232,7500000.0
2008-01-17 22:29:00,2.4654,2.4654,2.46259,2.46404,6750000.0
2008-01-17 22:30:00,2.46324,2.4633,2.45855,2.46034,11130000.0
2008-01-17 22:31:00,2.46507,2.46727,2.46268,2.46727,8130000.0
2008-01-17 22:32:00,2.4652,2.46709,2.46383,2.46501,11500000.0
2008-01-17 22:33:00,2.46332,2.46636,2.46161,2.46636,10750000.0
2008-01-17 22:34:00,2.46335,2.46605,2.46335,2.46389,10500000.0
2008-01-17 22:35:00,2.46437,2.4653,2.46386,2.46508,7880000.0
2008-01-17 22:36:00,2.46397,2.46481,2.46104,2.46327,6000000.0
2008-01-17 22:37:00,2.46523,2.4656,2.46036,2.4656,7500000.0
2008-01-17 22:38:00,2.46425,2.4652,2.45937,2.46461,10880000.0
2008-01-17 22:39:00,2.46308,2.46606,2.46052,2.46361,10250000.0
2008-01-17 22:40:00,2.46252,2.46636,2.46252,2.46456,5880000.0
2008-01-17 22:41:00,2.4627,2.46466,2.46028,2.46403,8880000.0
2008-01-17 22:42:00,2.46344,2.46433,2.46164,2.4631,8250000.0
2008-01-17 22:43:00,2.46225,2.46295,2.46005,2.46295,6000000.0
2008-01-17 22:44:00,2.46134,2.46235,2.45749,2.45749,5500000.0
2008-01-17 22:45:00,2.46329,2.46349,2.45896,2.46349,7250000.0
2008-01-17 22:46:00,2.4609,2.46327,2.45928,2.46038,7130000.0
2008-01-17 22:47:00,2.46245,2.46402,2.45974,2.46224,7500000.0
2008-01-17 22:48:00,2.4645,2.46514,2.46207,2.46422,8250000.0
2008-01-17 22:49:00,2.46357,2.46438,2.46065,2.46065,6380000.0
2008-01-17 22:50:00,2.46282,2.46517,2.46125,2.46491,10510000.0
2008-01-17 22:51:00,2.46612,2.46612,2.46303,2.46307,8130000.0
2008-01-17 22:52:00,2.46567,2.46582,2.46314,2.46366,7250000.0
2008-01-17 22:53:00,2.46562,2.46562,2.46005,2.46275,10500000.0
2008-01-17 22:54:00,2.46467,2.46467,2.46113,2.46416,7250000.0
2008-01-17 22:55:00,2.4649,2.46493,2.45943,2.46493,8250000.0
2008-01-17 22:56:00,2.46542,2.46542,2.46371,2.46462,5250000.0
2008-01-17 22:57:00,2.46452,2.46452,2.4584,2.4584,8130000.0
2008-01-17 22:58:00,2.46194,2.46381,2.46192,2.46374,6250000.0
2008-01-17 22:59:00,2.46067,2.46403,2.45916,2.46386,11500000.0
2008-01-17 23:00:00,2.46258,2.4643,2.46031,2.46096,7630000.0
2008-01-17 23:01:00,2.46096,2.46505,2.46096,2.46265,7500000.0
2008-01-17 23:02:00,2.45817,2.46268,2.45817,2.46261,5500000.0
2008-01-17 23:03:00,2.46344,2.46416,2.45833,2.461,7880000.0
2008-01-17 23:04:00,2.45768,2.46172,2.45697,2.45979,8500000.0
2008-01-17 23:05:00,2.46066,2.4611,2.45898,2.46051,15250000.0
2008-01-17 23:06:00,2.45952,2.46122,2.45811,2.46113,7010000.0
2008-01-17 23:07:00,2.45928,2.4613,2.45808,2.4613,10750000.0
2008-01-17 23:08:00,2.45679,2.46184,2.45679,2.46184,6380000.0
2008-01-17 23:09:00,2.46003,2.46321,2.459,2.46184,8750000.0
2008-01-17 23:10:00,2.45699,2.46256,2.45699,2.46121,5500000.0
2008-01-17 23:11:00,2.46268,2.46268,2.45827,2.4621,8000000.0
2008-01-17 23:12:00,2.46166,2.46196,2.45899,2.45899,6000000.0
2008-01-17 23:13:00,2.4606,2.46179,2.45955,2.46023,9130000.0
2008-01-17 23:14:00,2.46278,2.46278,2.45961,2.46155,12500000.0
2008-01-17 23:15:00,2.46177,2.46187,2.4588,2.45937,9760000.0
2008-01-17 23:16:00,2.46175,2.46175,2.45938,2.46015,6630000.0
2008-01-17 23:17:00,2.45526,2.46034,2.45422,2.45902,8760000.0
2008-01-17 23:18:00,2.46212,2.46221,2.45652,2.46011,12000000.0
2008-01-17 23:19:00,2.45911,2.462,2.45582,2.45582,11000000.0
2008-01-17 23:20:00,2.45787,2.46221,2.45787,2.46077,9250000.0
2008-01-17 23:21:00,2.46303,2.46544,2.46058,2.46475,5500000.0
2008-01-17 23:22:00,2.46383,2.46625,2.46105,2.46587,5880000.0
2008-01-17 23:23:00,2.46023,2.46571,2.46023,2.46373,11250000.0
2008-01-17 23:24:00,2.466,2.466,2.46071,2.46221,8750000.0
2008-01-17 23:25:00,2.46293,2.46522,2.46225,2.46225,7750000.0
2008-01-17 23:26:00,2.46438,2.46566,2.45973,2.46566,5500000.0
2008-01-17 23:27:00,2.46529,2.46529,2.45979,2.46359,6750000.0
2008-01-17 23:28:00,2.45961,2.46485,2.45961,2.46452,10380000.0
2008-01-17 23:29:00,2.46454,2.46454,2.45912,2.46152,7750000.0
2008-01-17 23:30:00,2.46163,2.46645,2.45947,2.46393,7750000.0
2008-01-17 23:31:00,2.46019,2.46427,2.4591,2.46203,9130000.0
2008-01-17 23:32:00,2.46041,2.46401,2.46041,2.46268,5750000.0
2008-01-17 23:33:00,2.46093,2.46515,2.46093,2.46353,8500000.0
2008-01-17 23:34:00,2.46158,2.4644,2.46158,2.4644,8000000.0
2008-01-17 23:35:00,2.46294,2.46426,2.46147,2.46216,6000000.0
2008-01-17 23:36:00,2.46309,2.46436,2.45939,2.46409,11500000.0
2008-01-17 23:37:00,2.46309,2.46464,2.46194,2.46444,8000000.0
2008-01-17 23:38:00,2.46214,2.46447,2.46061,2.46126,8130000.0
2008-01-17 23:39:00,2.46265,2.46354,2.46122,2.46354,7250000.0
2008-01-17 23:40:00,2.45952,2.4642,2.45952,2.46329,7750000.0
2008-01-17 23:41:00,2.45822,2.46271,2.4575,2.46255,8500000.0
2008-01-17 23:42:00,2.46142,2.46273,2.4582,2.46245,6500000.0
2008-01-17 23:43:00,2.46171,2.46375,2.45875,2.45875,7130000.0
2008-01-17 23:44:00,2.46327,2.46357,2.46022,2.46023,5250000.0
2008-01-17 23:45:00,2.46098,2.46386,2.4578,2.46386,8000000.0
2008-01-17 23:46:00,2.46207,2.46323,2.45989,2.45992,9500000.0
2008-01-17 23:47:00,2.46107,2.46345,2.46107,2.46299,5500000.0
2008-01-17 23:48:00,2.46006,2.46385,2.46006,2.46385,8250000.0
2008-01-17 23:49:00,2.46009,2.46323,2.45832,2.46139,9000000.0
2008-01-17 23:50:00,2.45906,2.46377,2.45906,2.46377,9250000.0
2008-01-17 23:51:00,2.46266,2.46317,2.45748,2.46121,7500000.0
2008-01-17 23:52:00,2.46461,2.46461,2.46014,2.46014,7250000.0
2008-01-17 23:53:00,2.46507,2.46507,2.46022,2.46075,5250000.0
2008-01-17 23:54:00,2.46393,2.46447,2.46285,2.46384,7500000.0
2008-01-17 23:55:00,2.46259,2.46578,2.46154,2.46541,8000000.0
2008-01-17 23:56:00,2.46531,2.46578,2.46406,2.46406,9510000.0
2008-01-17 23:57:00,2.46563,2.466,2.45975,2.46451,13500000.0
2008-01-17 23:58:00,2.46442,2.46602,2.46215,2.46525,7500000.0
2008-01-17 23:59:00,2.46379,2.4645,2.46129,2.46268,8750000.0
2008-01-18 00:00:00,2.46621,2.46621,2.45983,2.46492,9380000.0
2008-01-18 00:01:00,2.4631,2.46603,2.46141,2.46571,6000000.0
2008-01-18 00:02:00,2.46502,2.46575,2.46143,2.46506,7130000.0
2008-01-18 00:03:00,2.46495,2.46618,2.46187,2.46293,7500000.0
2008-01-18 00:04:00,2.46609,2.46695,2.46242,2.46695,10000000.0
2008-01-18 00:05:00,2.46492,2.46631,2.46355,2.46392,10750000.0
2008-01-18 00:06:00,2.46499,2.46673,2.46151,2.46377,10750000.0
2008-01-18 00:07:00,2.46305,2.46654,2.46245,2.46245,9750000.0
2008-01-18 00:08:00,2.46448,2.46697,2.46335,2.46697,8750000.0
2008-01-18 00:09:00,2.46303,2.46616,2.46281,2.46281,8380000.0
2008-01-18 00:10:00,2.46416,2.4659,2.46283,2.46318,5130000.0
2008-01-18 00:11:00,2.46243,2.46609,2.46022,2.46581,7750000.0
2008-01-18 00:12:00,2.46396,2.46652,2.46077,2.46637,7640000.0
2008-01-18 00:13:00,2.46544,2.46591,2.46396,2.46523,8500000.0
2008-01-18 00:14:00,2.46297,2.46451,2.46284,2.46305,6000000.0
2008-01-18 00:15:00,2.4633,2.46577,2.46078,2.46577,5750000.0
2008-01-18 00:16:00,2.46327,2.46538,2.46327,2.46538,6000000.0
2008-01-18 00:17:00,2.46485,2.46543,2.46154,2.46396,7750000.0
2008-01-18 00:18:00,2.46142,2.46505,2.46142,2.46462,6630000.0
2008-01-18 00:19:00,2.46075,2.46498,2.46075,2.46473,6250000.0
2008-01-18 00:20:00,2.46342,2.46539,2.46136,2.46539,10750000.0
2008-01-18 00:21:00,2.46314,2.46629,2.46226,2.46629,6000000.0
2008-01-18 00:22:00,2.46469,2.46518,2.46041,2.46518,10000000.0
2008-01-18 00:23:00,2.46336,2.46524,2.46128,2.465,6750000.0
2008-01-18 00:24:00,2.4646,2.46582,2.46402,2.46521,10000000.0
2008-01-18 00:25:00,2.46495,2.46638,2.4598,2.46261,7260000.0
2008-01-18 00:26:00,2.46479,2.46574,2.46223,2.46451,7130000.0
2008-01-18 00:27:00,2.46415,2.46487,2.46159,2.46487,8750000.0
2008-01-18 00:28:00,2.46486,2.46614,2.46063,2.4634,5250000.0
2008-01-18 00:29:00,2.46726,2.46726,2.46223,2.46635,8000000.0
2008-01-18 00:30:00,2.46547,2.46704,2.46378,2.46378,8250000.0
2008-01-18 00:31:00,2.46643,2.46701,2.46446,2.46501,6000000.0
2008-01-18 00:32:00,2.46605,2.46658,2.46216,2.46658,10000000.0
2008-01-18 00:33:00,2.46717,2.46732,2.4622,2.46532,8380000.0
2008-01-18 00:34:00,2.46527,2.46632,2.46237,2.46582,6130000.0
2008-01-18 00:35:00,2.46283,2.46596,2.45982,2.46596,9250000.0
2008-01-18 00:36:00,2.46345,2.46624,2.45882,2.4637,8000000.0
2008-01-18 00:37:00,2.46039,2.46568,2.46039,2.46523,10130000.0
2008-01-18 00:38:00,2.46394,2.46544,2.46169,2.46236,8390000.0
2008-01-18 00:39:00,2.46493,2.4661,2.46228,2.46516,10000000.0
2008-01-18 00:40:00,2.46328,2.46518,2.46328,2.46518,7500000.0
2008-01-18 00:41:00,2.46204,2.46483,2.46042,2.46308,6630000.0
2008-01-18 00:42:00,2.46474,2.46474,2.45924,2.46399,10750000.0
2008-01-18 00:43:00,2.46423,2.46423,2.46077,2.46252,7250000.0
2008-01-18 00:44:00,2.45769,2.46364,2.45769,2.46364,7250000.0
2008-01-18 00:45:00,2.46257,2.46393,2.45845,2.46062,7380000.0
2008-01-18 00:46:00,2.4599,2.46464,2.4599,2.46231,7500000.0
2008-01-18 00:47:00,2.46279,2.46345,2.45744,2.46332,7750000.0
2008-01-18 00:48:00,2.45951,2.46413,2.45951,2.46413,7130000.0
2008-01-18 00:49:00,2.46407,2.46433,2.45895,2.46219,9250000.0
2008-01-18 00:50:00,2.46293,2.46445,2.46054,2.46445,5750000.0
2008-01-18 00:51:00,2.46256,2.46345,2.45987,2.46095,8130000.0
2008-01-18 00:52:00,2.46127,2.46416,2.46117,2.46416,10130000.0
2008-01-18 00:53:00,2.46038,2.46403,2.45976,2.45976,10500000.0
2008-01-18 00:54:00,2.46349,2.46422,2.4604,2.4604,8250000.0
2008-01-18 00:55:00,2.46357,2.4652,2.46094,2.46118,7000000.0
2008-01-18 00:56:00,2.45871,2.45872,2.45683,2.45872,8250000.0
2008-01-18 00:57:00,2.46232,2.46378,2.4611,2.46356,8130000.0
2008-01-18 00:58:00,2.46387,2.46387,2.4566,2.46195,15630000.0
2008-01-18 00:59:00,2.46256,2.46374,2.45953,2.46336,5500000.0
2008-01-18 01:00:00,2.45988,2.46477,2.45874,2.46477,11130000.0
2008-01-18 01:01:00,2.46385,2.46385,2.45863,2.46367,6380000.0
2008-01-18 01:02:00,2.4637,2.46404,2.46093,2.46241,12500000.0
2008-01-18 01:03:00,2.46143,2.46379,2.45848,2.46298,9250000.0
2008-01-18 01:04:00,2.46211,2.4644,2.46116,2.46363,5500000.0
2008-01-18 01:05:00,2.46115,2.46391,2.45961,2.46269,5130000.0
2008-01-18 01:06:00,2.46175,2.46434,2.46079,2.46434,5250000.0
2008-01-18 01:07:00,2.46152,2.46413,2.45911,2.46235,9880000.0
2008-01-18 01:08:00,2.4632,2.46413,2.45662,2.46413,10000000.0
2008-01-18 01:09:00,2.46506,2.46506,2.4621,2.46386,11750000.0
2008-01-18 01:10:00,2.46348,2.46348,2.45985,2.46233,5500000.0
2008-01-18 01:11:00,2.46326,2.46388,2.45589,2.46363,14130000.0
2008-01-18 01:12:00,2.46251,2.46279,2.45996,2.46099,7500000.0
2008-01-18 01:13:00,2.46161,2.46333,2.4603,2.4603,6380000.0
2008-01-18 01:14:00,2.46257,2.46299,2.45858,2.46256,6250000.0
2008-01-18 01:15:00,2.46356,2.46394,2.46052,2.46319,9500000.0
2008-01-18 01:16:00,2.46203,2.46442,2.46071,2.46413,8500000.0
2008-01-18 01:17:00,2.46552,2.46552,2.462,2.46477,10250000.0
2008-01-18 01:18:00,2.4651,2.4651,2.46001,2.46204,7750000.0
2008-01-18 01:19:00,2.465,2.46518,2.45888,2.4606,7250000.0
2008-01-18 01:20:00,2.4649,2.46535,2.46241,2.46422,6130000.0
2008-01-18 01:21:00,2.46149,2.46612,2.46061,2.46364,13760000.0
2008-01-18 01:22:00,2.46225,2.46592,2.45912,2.46592,8750000.0
2008-01-18 01:23:00,2.46182,2.46559,2.4599,2.46317,7750000.0
2008-01-18 01:24:00,2.4627,2.46684,2.46223,2.46522,9380000.0
2008-01-18 01:25:00,2.46625,2.46676,2.46069,2.46676,11500000.0
2008-01-18 01:26:00,2.4645,2.46807,2.46378,2.46391,7750000.0
2008-01-18 01:27:00,2.46547,2.4686,2.46447,2.4686,6380000.0
2008-01-18 01:28:00,2.46614,2.46738,2.46372,2.46373,5250000.0
2008-01-18 01:29:00,2.46847,2.46855,2.46452,2.46745,9000000.0
2008-01-18 01:30:00,2.46707,2.46717,2.46363,2.46363,9500000.0
2008-01-18 01:31:00,2.46826,2.46826,2.46267,2.4664,10000000.0
2008-01-18 01:32:00,2.46795,2.46795,2.46233,2.46413,12000000.0
2008-01-18 01:33:00,2.46688,2.46752,2.462,2.46752,5500000.0
2008-01-18 01:34:00,2.46145,2.46391,2.45748,2.46017,6500000.0
2008-01-18 01:35:00,2.46735,2.46735,2.46117,2.4671,11130000.0
2008-01-18 01:36:00,2.46613,2.46778,2.46557,2.46584,7510000.0
2008-01-18 01:37:00,2.46673,2.46831,2.46473,2.46831,5500000.0
2008-01-18 01:38:00,2.46641,2.4666,2.46435,2.46606,7000000.0
2008-01-18 01:39:00,2.46595,2.46666,2.4611,2.46566,5510000.0
2008-01-18 01:40:00,2.46533,2.46576,2.46246,2.46424,7750000.0
2008-01-18 01:41:00,2.46217,2.46595,2.46189,2.46549,12880000.0
2008-01-18 01:42:00,2.46672,2.46696,2.4598,2.46205,10750000.0
2008-01-18 01:43:00,2.46638,2.46703,2.45913,2.46203,9630000.0
2008-01-18 01:44:00,2.46609,2.46768,2.46118,2.46565,13750000.0
2008-01-18 01:45:00,2.46593,2.46703,2.46149,2.46441,12630000.0
2008-01-18 01:46:00,2.46304,2.46624,2.46013,2.46107,8250000.0
2008-01-18 01:47:00,2.46508,2.46508,2.46226,2.46484,11000000.0
2008-01-18 01:48:00,2.46228,2.46541,2.46144,2.46404,7000000.0
2008-01-18 01:49:00,2.46417,2.46497,2.46156,2.46497,11630000.0
2008-01-18 01:50:00,2.46213,2.46432,2.46037,2.4626,8130000.0
2008-01-18 01:51:00,2.46306,2.46448,2.46229,2.46283,6010000.0
2008-01-18 01:52:00,2.46263,2.46621,2.46197,2.46463,9500000.0
2008-01-18 01:53:00,2.46033,2.46503,2.46033,2.4636,9250000.0
2008-01-18 01:54:00,2.46336,2.46434,2.46213,2.46371,6750000.0
2008-01-18 01:55:00,2.46093,2.4661,2.46077,2.4661,18380000.0
2008-01-18 01:56:00,2.46323,2.46532,2.46133,2.46532,9500000.0
2008-01-18 01:57:00,2.46541,2.4665,2.46239,2.4665,12000000.0
2008-01-18 01:58:00,2.46507,2.46617,2.46445,2.46465,8880000.0
2008-01-18 02:00:00,2.4647,2.46627,2.46291,2.46291,7130000.0
2008-01-18 02:01:00,2.46468,2.46537,2.464,2.464,10250000.0
2008-01-18 02:02:00,2.4651,2.46592,2.4647,2.46583,9380000.0
2008-01-18 02:03:00,2.46405,2.46603,2.46308,2.46496,5250000.0
2008-01-18 02:04:00,2.46481,2.46531,2.45875,2.46465,16500000.0
2008-01-18 02:05:00,2.46327,2.46591,2.46267,2.46507,12750000.0
2008-01-18 02:06:00,2.46325,2.46655,2.4631,2.46614,7250000.0
2008-01-18 02:07:00,2.46362,2.46613,2.46256,2.46256,8250000.0
2008-01-18 02:08:00,2.4651,2.4671,2.46235,2.4671,6250000.0
2008-01-18 02:09:00,2.46184,2.46591,2.46126,2.46126,6500000.0
2008-01-18 02:10:00,2.46695,2.46695,2.46413,2.46602,7000000.0
2008-01-18 02:11:00,2.46593,2.46617,2.4619,2.46602,9000000.0
2008-01-18 02:12:00,2.46483,2.4656,2.46224,2.46341,9880000.0
2008-01-18 02:13:00,2.46264,2.46562,2.46224,2.46367,11250000.0
2008-01-18 02:14:00,2.46273,2.46493,2.46077,2.46397,8500000.0
2008-01-18 02:15:00,2.46503,2.46522,2.46411,2.46417,7750000.0
2008-01-18 02:16:00,2.4627,2.46561,2.46181,2.4651,9250000.0
2008-01-18 02:17:00,2.46349,2.46431,2.45929,2.45929,5750000.0
2008-01-18 02:18:00,2.46232,2.46612,2.4623,2.4623,5250000.0
2008-01-18 02:19:00,2.46389,2.46477,2.46239,2.46444,7250000.0
2008-01-18 02:20:00,2.4638,2.46502,2.46115,2.46421,5500000.0
2008-01-18 02:21:00,2.46466,2.46545,2.46289,2.46545,5880000.0
2008-01-18 02:22:00,2.46487,2.46516,2.46037,2.46464,14250000.0
2008-01-18 02:23:00,2.46183,2.46434,2.46072,2.46434,8260000.0
2008-01-18 02:24:00,2.46242,2.4658,2.46195,2.46376,10630000.0
2008-01-18 02:25:00,2.46255,2.46386,2.4582,2.4626,6000000.0
2008-01-18 02:26:00,2.4642,2.4642,2.46047,2.46329,8250000.0
2008-01-18 02:27:00,2.46368,2.46511,2.46329,2.46407,5500000.0
2008-01-18 02:28:00,2.46324,2.46489,2.46042,2.462,9380000.0
2008-01-18 02:29:00,2.46151,2.465,2.46151,2.4637,7380000.0
2008-01-18 02:30:00,2.4611,2.465,2.4611,2.46415,9380000.0
2008-01-18 02:31:00,2.46287,2.46495,2.46251,2.46495,6880000.0
2008-01-18 02:32:00,2.46313,2.4658,2.46137,2.4623,8510000.0
2008-01-18 02:33:00,2.46338,2.46463,2.46033,2.46463,6250000.0
2008-01-18 02:35:00,2.46312,2.46401,2.45826,2.46274,10130000.0
2008-01-18 02:36:00,2.46353,2.4639,2.45928,2.46382,12250000.0
2008-01-18 02:37:00,2.45658,2.4639,2.45658,2.46026,12380000.0
2008-01-18 02:38:00,2.46016,2.46478,2.46016,2.46324,9000000.0
2008-01-18 02:39:00,2.46427,2.46469,2.46041,2.46469,10500000.0
2008-01-18 02:40:00,2.46217,2.46406,2.46101,2.46218,8500000.0
2008-01-18 02:41:00,2.46328,2.46406,2.46018,2.46018,8750000.0
2008-01-18 02:42:00,2.46296,2.46365,2.45944,2.46365,11250000.0
2008-01-18 02:43:00,2.46451,2.46451,2.45916,2.46374,10880000.0
2008-01-18 02:44:00,2.46259,2.46358,2.46013,2.46295,7500000.0
2008-01-18 02:45:00,2.46457,2.46457,2.45897,2.46274,15130000.0
2008-01-18 02:46:00,2.46448,2.46479,2.46054,2.46458,11130000.0
2008-01-18 02:47:00,2.46325,2.46547,2.4631,2.46457,6750000.0
2008-01-18 02:48:00,2.46373,2.46535,2.46308,2.46477,9500000.0
2008-01-18 02:49:00,2.46473,2.46596,2.46391,2.46549,7250000.0
2008-01-18 02:50:00,2.4649,2.46563,2.46064,2.46064,7630000.0
2008-01-18 02:51:00,2.4644,2.46447,2.46178,2.46267,8630000.0
2008-01-18 02:52:00,2.45969,2.4664,2.45969,2.46442,7750000.0
2008-01-18 02:53:00,2.46684,2.46684,2.46375,2.46629,10000000.0
2008-01-18 02:54:00,2.4639,2.46583,2.4599,2.4649,8500000.0
2008-01-18 02:55:00,2.46406,2.46519,2.45723,2.4646,15380000.0
2008-01-18 02:56:00,2.46379,2.46575,2.45723,2.46575,10750000.0
2008-01-18 02:57:00,2.4627,2.46555,2.4605,2.46138,10010000.0
2008-01-18 02:58:00,2.46436,2.46554,2.46392,2.46476,11630000.0
2008-01-18 02:59:00,2.46163,2.46567,2.46032,2.46567,6130000.0
2008-01-18 03:00:00,2.4642,2.46536,2.46229,2.46536,8880000.0
2008-01-18 03:01:00,2.46378,2.46586,2.46185,2.46586,8750000.0
2008-01-18 03:02:00,2.4645,2.46497,2.46312,2.46497,5500000.0
2008-01-18 03:03:00,2.46367,2.46517,2.46199,2.46517,5500000.0
2008-01-18 03:04:00,2.46183,2.46582,2.4617,2.46423,9010000.0
2008-01-18 03:05:00,2.46551,2.46551,2.46128,2.46435,7000000.0
2008-01-18 03:06:00,2.46351,2.46683,2.46224,2.46562,15500000.0
2008-01-18 03:07:00,2.4641,2.46448,2.46137,2.46284,5250000.0
2008-01-18 03:08:00,2.46241,2.46558,2.45984,2.46006,8000000.0
2008-01-18 03:09:00,2.46301,2.46546,2.46162,2.46455,5250000.0
2008-01-18 03:10:00,2.46411,2.46517,2.46264,2.46264,5750000.0
2008-01-18 03:11:00,2.46253,2.46578,2.45955,2.46172,5250000.0
2008-01-18 03:12:00,2.46472,2.46486,2.46025,2.46452,5500000.0
2008-01-18 03:13:00,2.46425,2.46629,2.46278,2.46629,9750000.0
2008-01-18 03:14:00,2.46507,2.4668,2.46247,2.4666,11500000.0
2008-01-18 03:15:00,2.46591,2.46591,2.46069,2.46069,5750000.0
2008-01-18 03:16:00,2.46494,2.46603,2.46206,2.46206,6750000.0
2008-01-18 03:17:00,2.46401,2.46575,2.45975,2.46575,8250000.0
2008-01-18 03:18:00,2.46529,2.46648,2.46212,2.46648,8000000.0
2008-01-18 03:19:00,2.465,2.46692,2.46329,2.46692,5250000.0
2008-01-18 03:20:00,2.4598,2.46466,2.4598,2.46371,6000000.0
2008-01-18 03:21:00,2.46556,2.46685,2.46203,2.46498,10000000.0
2008-01-18 03:22:00,2.46687,2.46692,2.46452,2.46689,9500000.0
2008-01-18 03:23:00,2.46528,2.46651,2.45986,2.46554,8750000.0
2008-01-18 03:24:00,2.46554,2.46723,2.46103,2.4671,5750000.0
2008-01-18 03:25:00,2.46581,2.46581,2.45998,2.46372,5250000.0
2008-01-18 03:26:00,2.46651,2.46728,2.46183,2.46503,6000000.0
2008-01-18 03:27:00,2.46679,2.4669,2.46187,2.4669,11000000.0
2008-01-18 03:28:00,2.46531,2.46566,2.46043,2.46043,9000000.0
2008-01-18 03:29:00,2.46641,2.46641,2.45982,2.46568,8750000.0
2008-01-18 03:30:00,2.46503,2.46627,2.46262,2.46286,9750000.0
2008-01-18 03:31:00,2.46696,2.46696,2.4639,2.46407,6000000.0
2008-01-18 03:32:00,2.46091,2.46604,2.46091,2.46473,9630000.0
2008-01-18 03:33:00,2.46472,2.46608,2.46082,2.46082,6500000.0
2008-01-18 03:34:00,2.46137,2.46544,2.46137,2.46292,7000000.0
2008-01-18 03:35:00,2.46508,2.46593,2.46308,2.46593,7000000.0
2008-01-18 03:36:00,2.46597,2.46621,2.46297,2.46297,6880000.0
2008-01-18 03:37:00,2.46568,2.46627,2.46472,2.46598,5750000.0
2008-01-18 03:38:00,2.46569,2.46663,2.46148,2.46629,5250000.0
2008-01-18 03:39:00,2.46623,2.46639,2.46426,2.46466,6630000.0
2008-01-18 03:40:00,2.4628,2.46616,2.4628,2.46616,6250000.0
2008-01-18 03:41:00,2.4648,2.46561,2.46231,2.46515,5880000.0
2008-01-18 03:42:00,2.4636,2.46602,2.46074,2.46602,8750000.0
2008-01-18 03:43:00,2.4623,2.46591,2.46204,2.46204,6250000.0
2008-01-18 03:44:00,2.4655,2.46656,2.46499,2.46656,7750000.0
2008-01-18 03:45:00,2.46471,2.46821,2.46327,2.46811,14750000.0
2008-01-18 03:46:00,2.46718,2.46718,2.46322,2.46666,6000000.0
2008-01-18 03:47:00,2.46685,2.46685,2.46339,2.46668,8000000.0
2008-01-18 03:48:00,2.46553,2.46662,2.46306,2.46537,8250000.0
2008-01-18 03:49:00,2.46246,2.46592,2.46009,2.46009,10000000.0
2008-01-18 03:50:00,2.46047,2.46563,2.4578,2.46325,9750000.0
2008-01-18 03:51:00,2.46518,2.46703,2.46263,2.46448,10500000.0
2008-01-18 03:52:00,2.46433,2.46562,2.46063,2.46258,7000000.0
2008-01-18 03:53:00,2.46421,2.46744,2.46261,2.46672,10250000.0
2008-01-18 03:54:00,2.46142,2.46636,2.46142,2.46455,10500000.0
2008-01-18 03:55:00,2.4627,2.46612,2.4627,2.4641,11130000.0
2008-01-18 03:56:00,2.46552,2.46596,2.46278,2.4632,9250000.0
2008-01-18 03:57:00,2.46721,2.46721,2.46314,2.46314,11880000.0
2008-01-18 03:58:00,2.4621,2.46602,2.4621,2.46325,10000000.0
2008-01-18 03:59:00,2.4645,2.46665,2.46278,2.46278,11000000.0
2008-01-18 04:00:00,2.46347,2.46782,2.46345,2.46782,8510000.0
2008-01-18 04:01:00,2.46671,2.46873,2.4627,2.46787,8250000.0
2008-01-18 04:02:00,2.46989,2.46989,2.4637,2.46871,11880000.0
2008-01-18 04:03:00,2.46456,2.46876,2.46456,2.46876,5630000.0
2008-01-18 04:04:00,2.46917,2.46983,2.4686,2.46888,7130000.0
2008-01-18 04:05:00,2.46717,2.46939,2.46472,2.46939,9250000.0
2008-01-18 04:06:00,2.46723,2.46898,2.46248,2.46698,8250000.0
2008-01-18 04:07:00,2.46496,2.46903,2.46496,2.46903,6630000.0
2008-01-18 04:08:00,2.46932,2.46949,2.46281,2.46877,5500000.0
2008-01-18 04:09:00,2.46869,2.46895,2.46376,2.4686,7000000.0
2008-01-18 04:10:00,2.46456,2.46687,2.46235,2.46292,7380000.0
2008-01-18 04:11:00,2.46592,2.4661,2.46395,2.46519,7500000.0
2008-01-18 04:12:00,2.46764,2.46764,2.46259,2.4667,7250000.0
2008-01-18 04:13:00,2.4664,2.46748,2.46491,2.46609,5630000.0
2008-01-18 04:14:00,2.46565,2.46746,2.46242,2.46675,8750000.0
2008-01-18 04:15:00,2.46299,2.46657,2.46192,2.46653,5750000.0
2008-01-18 04:16:00,2.46455,2.4657,2.4622,2.4638,6250000.0
2008-01-18 04:17:00,2.46546,2.46678,2.46112,2.46403,7000000.0
2008-01-18 04:18:00,2.46353,2.46688,2.4621,2.46633,13500000.0
2008-01-18 04:19:00,2.46633,2.46655,2.46143,2.46388,8250000.0
2008-01-18 04:20:00,2.46497,2.46613,2.46112,2.46112,6250000.0
2008-01-18 04:21:00,2.46504,2.46593,2.46124,2.46318,9130000.0
2008-01-18 04:22:00,2.46676,2.46676,2.4619,2.4619,11750000.0
2008-01-18 04:23:00,2.46313,2.46583,2.46144,2.46583,10750000.0
2008-01-18 04:24:00,2.46557,2.46619,2.46326,2.46576,7750000.0
2008-01-18 04:25:00,2.4646,2.46569,2.46026,2.46433,7500000.0
2008-01-18 04:26:00,2.46383,2.46764,2.46209,2.46647,7000000.0
2008-01-18 04:27:00,2.4646,2.46557,2.45997,2.46337,5250000.0
2008-01-18 04:28:00,2.46555,2.46607,2.46124,2.46607,7260000.0
2008-01-18 04:29:00,2.46566,2.46577,2.46128,2.46194,7500000.0
2008-01-18 04:30:00,2.46313,2.46569,2.46012,2.46136,9250000.0
2008-01-18 04:31:00,2.46333,2.4647,2.46148,2.46392,6250000.0
2008-01-18 04:32:00,2.46474,2.46474,2.46318,2.46409,5500000.0
2008-01-18 04:33:00,2.46218,2.46539,2.46218,2.46372,8880000.0
2008-01-18 04:34:00,2.46077,2.46434,2.4603,2.46105,9750000.0
2008-01-18 04:35:00,2.46335,2.46453,2.45962,2.46453,6380000.0
2008-01-18 04:36:00,2.46152,2.46338,2.45984,2.46327,8500000.0
2008-01-18 04:37:00,2.46442,2.46484,2.4611,2.46476,7750000.0
2008-01-18 04:38:00,2.46594,2.46594,2.46117,2.4649,8250000.0
2008-01-18 04:39:00,2.46368,2.46533,2.46129,2.46492,10380000.0
2008-01-18 04:40:00,2.46286,2.46524,2.46167,2.46167,10500000.0
2008-01-18 04:41:00,2.46332,2.46513,2.46208,2.46478,6250000.0
2008-01-18 04:42:00,2.46397,2.46626,2.46318,2.46626,5750000.0
2008-01-18 04:44:00,2.46748,2.46911,2.46285,2.46285,8500000.0
2008-01-18 04:45:00,2.46703,2.46714,2.46488,2.46488,7750000.0
2008-01-18 04:46:00,2.4636,2.46446,2.46108,2.46405,6500000.0
2008-01-18 04:47:00,2.45691,2.46503,2.45691,2.46477,8750000.0
2008-01-18 04:48:00,2.46289,2.465,2.46135,2.46326,10500000.0
2008-01-18 04:49:00,2.46279,2.46468,2.46237,2.46388,12500000.0
2008-01-18 04:50:00,2.46578,2.46597,2.46025,2.46448,9380000.0
2008-01-18 04:51:00,2.46506,2.46544,2.46204,2.46543,7750000.0
2008-01-18 04:52:00,2.46316,2.46316,2.45911,2.46008,7500000.0
2008-01-18 04:53:00,2.46548,2.46553,2.45966,2.45966,8500000.0
2008-01-18 04:54:00,2.46544,2.46544,2.46074,2.46121,5130000.0
2008-01-18 04:55:00,2.46605,2.46605,2.46055,2.46262,9000000.0
2008-01-18 04:56:00,2.46392,2.4653,2.46019,2.46336,7250000.0
2008-01-18 04:57:00,2.46355,2.46355,2.46078,2.46226,5500000.0
2008-01-18 04:58:00,2.46339,2.46477,2.46228,2.46382,8000000.0
2008-01-18 04:59:00,2.46402,2.4645,2.45875,2.46039,10750000.0
2008-01-18 05:00:00,2.46344,2.46344,2.46051,2.46333,6380000.0
2008-01-18 05:01:00,2.4623,2.46444,2.46165,2.46369,7750000.0
2008-01-18 05:02:00,2.46341,2.46465,2.46121,2.46385,6750000.0
2008-01-18 05:03:00,2.46404,2.46411,2.4595,2.46261,7750000.0
2008-01-18 05:04:00,2.46234,2.46487,2.46123,2.46446,6750000.0
2008-01-18 05:05:00,2.46473,2.46534,2.46145,2.46264,8380000.0
2008-01-18 05:06:00,2.46213,2.46569,2.46213,2.46525,6250000.0
2008-01-18 05:07:00,2.4635,2.46485,2.46179,2.46209,5250000.0
2008-01-18 05:08:00,2.4639,2.46637,2.46146,2.46146,9130000.0
2008-01-18 05:09:00,2.46359,2.46418,2.45902,2.4623,10500000.0
2008-01-18 05:10:00,2.46031,2.46495,2.45967,2.46261,6750000.0
2008-01-18 05:11:00,2.46313,2.46552,2.4616,2.46332,9750000.0
2008-01-18 05:12:00,2.46152,2.46237,2.45735,2.4623,5500000.0
2008-01-18 05:13:00,2.46231,2.46549,2.45973,2.46472,5250000.0
2008-01-18 05:14:00,2.46484,2.46484,2.46111,2.46337,6750000.0
2008-01-18 05:15:00,2.46548,2.46559,2.46026,2.46559,8250000.0
2008-01-18 05:16:00,2.46515,2.46515,2.45873,2.45873,7750000.0
2008-01-18 05:17:00,2.46044,2.46563,2.46044,2.46563,6380000.0
2008-01-18 05:18:00,2.46449,2.46505,2.46268,2.46492,5500000.0
2008-01-18 05:19:00,2.46613,2.46652,2.46522,2.46652,7750000.0
2008-01-18 05:20:00,2.46432,2.46688,2.46172,2.46172,10750000.0
2008-01-18 05:21:00,2.46039,2.46521,2.46039,2.46512,6250000.0
2008-01-18 05:22:00,2.46551,2.46626,2.46098,2.46449,11500000.0
2008-01-18 05:23:00,2.46605,2.46608,2.46192,2.46608,7500000.0
2008-01-18 05:24:00,2.46316,2.46558,2.45992,2.45992,7380000.0
2008-01-18 05:25:00,2.46414,2.46563,2.46155,2.46563,11250000.0
2008-01-18 05:26:00,2.45894,2.46492,2.45894,2.46253,10880000.0
2008-01-18 05:27:00,2.4643,2.46561,2.4632,2.4632,6750000.0
2008-01-18 05:28:00,2.465,2.46572,2.46027,2.46547,10750000.0
2008-01-18 05:29:00,2.46506,2.46632,2.46257,2.46363,9250000.0
2008-01-18 05:30:00,2.46402,2.46571,2.46184,2.46271,9130000.0
2008-01-18 05:31:00,2.46433,2.46632,2.46282,2.46632,13000000.0
2008-01-18 05:32:00,2.46074,2.46624,2.46074,2.46178,6380000.0
2008-01-18 05:33:00,2.46611,2.46611,2.46358,2.46558,3750000.0
2008-01-18 05:35:00,2.46587,2.46587,2.46023,2.46117,6250000.0
2008-01-18 05:36:00,2.46299,2.4676,2.4612,2.46334,7250000.0
2008-01-18 05:37:00,2.46474,2.46558,2.4615,2.46427,10500000.0
2008-01-18 05:38:00,2.46623,2.46623,2.46292,2.46545,5750000.0
2008-01-18 05:39:00,2.46049,2.46485,2.46049,2.46475,6630000.0
2008-01-18 05:40:00,2.46437,2.46528,2.46193,2.46193,5250000.0
2008-01-18 05:41:00,2.46103,2.46406,2.46103,2.46231,7250000.0
2008-01-18 05:42:00,2.4618,2.46486,2.45934,2.46437,9250000.0
2008-01-18 05:43:00,2.46589,2.46589,2.46005,2.46005,6000000.0
2008-01-18 05:44:00,2.46494,2.46678,2.46214,2.46247,11000000.0
2008-01-18 05:45:00,2.46125,2.46508,2.46125,2.46442,6000000.0
2008-01-18 05:46:00,2.46512,2.46592,2.45995,2.4652,8750000.0
2008-01-18 05:47:00,2.46361,2.4649,2.4617,2.46257,5500000.0
2008-01-18 05:48:00,2.46345,2.46558,2.46086,2.46135,7750000.0
2008-01-18 05:49:00,2.46626,2.4668,2.46167,2.46498,13250000.0
2008-01-18 05:50:00,2.46285,2.46543,2.46013,2.46244,9500000.0
2008-01-18 05:51:00,2.46542,2.46596,2.46012,2.46596,7880000.0
2008-01-18 05:52:00,2.46245,2.46554,2.46111,2.46364,8500000.0
2008-01-18 05:53:00,2.46498,2.46611,2.46019,2.46611,7750000.0
2008-01-18 05:54:00,2.462,2.46645,2.462,2.46645,5750000.0
2008-01-18 05:55:00,2.46601,2.46601,2.4589,2.4589,6000000.0
2008-01-18 05:56:00,2.46465,2.46593,2.46172,2.46208,7880000.0
2008-01-18 05:57:00,2.46437,2.46531,2.45949,2.46419,5750000.0
2008-01-18 05:58:00,2.4659,2.4659,2.46178,2.46178,8000000.0
2008-01-18 05:59:00,2.46199,2.46424,2.45997,2.46384,7880000.0
2008-01-18 06:00:00,2.46008,2.46514,2.46008,2.46245,10260000.0
2008-01-18 06:01:00,2.4644,2.46449,2.45889,2.46267,5630000.0
2008-01-18 06:02:00,2.46182,2.46549,2.46182,2.4629,11750000.0
2008-01-18 06:03:00,2.45911,2.46383,2.45911,2.46262,5500000.0
2008-01-18 06:04:00,2.46023,2.46425,2.45819,2.45995,13750000.0
2008-01-18 06:05:00,2.46441,2.46556,2.46187,2.46221,7760000.0
2008-01-18 06:06:00,2.45927,2.46446,2.45927,2.46286,7250000.0
2008-01-18 06:07:00,2.46353,2.46362,2.45976,2.46048,5750000.0
2008-01-18 06:08:00,2.46381,2.46453,2.46129,2.46361,5250000.0
2008-01-18 06:09:00,2.46547,2.46547,2.46058,2.46126,9750000.0
2008-01-18 06:10:00,2.46244,2.46588,2.46244,2.46502,7750000.0
2008-01-18 06:11:00,2.46468,2.46468,2.45801,2.46292,9380000.0
2008-01-18 06:12:00,2.46463,2.46483,2.46164,2.46422,7750000.0
2008-01-18 06:13:00,2.46477,2.46628,2.46255,2.46568,7750000.0
2008-01-18 06:14:00,2.46408,2.46597,2.46408,2.46571,8500000.0
2008-01-18 06:15:00,2.46134,2.46471,2.46134,2.46445,5250000.0
2008-01-18 06:16:00,2.4627,2.46503,2.46124,2.46503,8250000.0
2008-01-18 06:17:00,2.46226,2.46404,2.46197,2.46214,6500000.0
2008-01-18 06:18:00,2.4608,2.46421,2.4608,2.46232,6010000.0
2008-01-18 06:19:00,2.4643,2.4643,2.4611,2.46283,6000000.0
2008-01-18 06:20:00,2.46041,2.46339,2.46008,2.46043,8500000.0
2008-01-18 06:21:00,2.46023,2.46299,2.45922,2.46022,10000000.0
2008-01-18 06:22:00,2.46047,2.4614,2.45885,2.45981,5500000.0
2008-01-18 06:23:00,2.4591,2.46186,2.4591,2.46186,6500000.0
2008-01-18 06:24:00,2.46072,2.46153,2.45507,2.45507,7000000.0
2008-01-18 06:25:00,2.46088,2.46299,2.46021,2.46132,5500000.0
2008-01-18 06:26:00,2.46222,2.46252,2.46022,2.46117,5500000.0
2008-01-18 06:27:00,2.45846,2.46264,2.457,2.457,5750000.0
2008-01-18 06:28:00,2.45996,2.46293,2.45889,2.46041,9500000.0
2008-01-18 06:29:00,2.46264,2.46321,2.45841,2.4602,8500000.0
2008-01-18 06:30:00,2.46188,2.46193,2.45725,2.46104,6250000.0
2008-01-18 06:31:00,2.46126,2.46175,2.4579,2.45997,6750000.0
2008-01-18 06:32:00,2.45902,2.46274,2.45902,2.46054,5500000.0
2008-01-18 06:33:00,2.46003,2.46279,2.45868,2.46279,9500000.0
2008-01-18 06:34:00,2.46185,2.46256,2.45474,2.46177,9000000.0
2008-01-18 06:35:00,2.45799,2.46217,2.45799,2.45911,7250000.0
2008-01-18 06:36:00,2.46088,2.4624,2.46013,2.46183,5500000.0
2008-01-18 06:37:00,2.4609,2.4627,2.45658,2.46203,9250000.0
2008-01-18 06:38:00,2.46052,2.46238,2.45838,2.45849,8750000.0
2008-01-18 06:39:00,2.46262,2.46331,2.45858,2.46263,9250000.0
2008-01-18 06:40:00,2.46203,2.46375,2.46142,2.46375,5500000.0
2008-01-18 06:41:00,2.46374,2.46374,2.46027,2.46282,6000000.0
2008-01-18 06:42:00,2.4599,2.46173,2.4564,2.46033,8250000.0
2008-01-18 06:43:00,2.45861,2.46313,2.45837,2.46173,6000000.0
2008-01-18 06:44:00,2.46094,2.46367,2.45918,2.4611,7250000.0
2008-01-18 06:45:00,2.45786,2.46355,2.45786,2.4624,5750000.0
2008-01-18 06:46:00,2.46345,2.46346,2.45809,2.46133,9510000.0
2008-01-18 06:47:00,2.45811,2.46295,2.45811,2.46223,7750000.0
2008-01-18 06:48:00,2.4645,2.46453,2.46073,2.46278,8130000.0
2008-01-18 06:49:00,2.45839,2.46402,2.45839,2.46318,8880000.0
2008-01-18 06:50:00,2.46324,2.46343,2.46041,2.46078,8500000.0
2008-01-18 06:51:00,2.46017,2.46251,2.45848,2.45848,11000000.0
2008-01-18 06:52:00,2.46201,2.46323,2.46003,2.46231,7750000.0
2008-01-18 06:53:00,2.45893,2.46305,2.45732,2.46061,9000000.0
2008-01-18 06:54:00,2.46172,2.46307,2.46003,2.46071,8500000.0
2008-01-18 06:55:00,2.46174,2.46228,2.45814,2.46178,10880000.0
2008-01-18 06:56:00,2.46156,2.46285,2.46151,2.46269,11250000.0
2008-01-18 06:57:00,2.46014,2.4635,2.46014,2.46096,13880000.0
2008-01-18 06:58:00,2.46161,2.46351,2.45808,2.46343,6000000.0
2008-01-18 06:59:00,2.46174,2.46372,2.46069,2.46224,7380000.0
2008-01-18 07:00:00,2.46232,2.46468,2.45804,2.46303,9000000.0
2008-01-18 07:01:00,2.46003,2.46409,2.45756,2.46409,6000000.0
2008-01-18 07:02:00,2.46485,2.46517,2.46018,2.46129,11250000.0
2008-01-18 07:03:00,2.45993,2.46259,2.45939,2.45939,7380000.0
2008-01-18 07:04:00,2.46139,2.46355,2.45753,2.4618,11250000.0
2008-01-18 07:05:00,2.46073,2.46538,2.45931,2.46127,7500000.0
2008-01-18 07:06:00,2.46608,2.46608,2.46109,2.46485,9250000.0
2008-01-18 07:07:00,2.46638,2.46638,2.45951,2.46349,7000000.0
2008-01-18 07:08:00,2.46476,2.46604,2.46391,2.46604,8250000.0
2008-01-18 07:09:00,2.46426,2.46651,2.46313,2.46344,10630000.0
2008-01-18 07:10:00,2.46426,2.46571,2.4613,2.46446,9630000.0
2008-01-18 07:11:00,2.46354,2.46577,2.46012,2.4653,6380000.0
2008-01-18 07:12:00,2.4647,2.46587,2.46157,2.46488,7750000.0
2008-01-18 07:13:00,2.46411,2.46435,2.46063,2.46222,5750000.0
2008-01-18 07:14:00,2.46373,2.46505,2.46289,2.46358,5250000.0
2008-01-18 07:15:00,2.46432,2.46497,2.4602,2.46394,12750000.0
2008-01-18 07:16:00,2.4645,2.46552,2.45937,2.46552,6750000.0
2008-01-18 07:17:00,2.46484,2.46534,2.46155,2.46534,10750000.0
2008-01-18 07:18:00,2.46544,2.46544,2.46249,2.46249,7500000.0
2008-01-18 07:19:00,2.46353,2.46645,2.45917,2.46321,13500000.0
2008-01-18 07:20:00,2.46031,2.46504,2.46031,2.46175,5500000.0
2008-01-18 07:21:00,2.46241,2.46374,2.46107,2.46372,12130000.0
2008-01-18 07:22:00,2.46217,2.46481,2.46072,2.46323,9750000.0
2008-01-18 07:24:00,2.46279,2.46279,2.45997,2.46081,8000000.0
2008-01-18 07:25:00,2.46141,2.46358,2.46092,2.46135,6750000.0
2008-01-18 07:26:00,2.45865,2.4633,2.45865,2.4607,8380000.0
2008-01-18 07:27:00,2.46192,2.46383,2.46042,2.46383,7880000.0
2008-01-18 07:28:00,2.46076,2.46445,2.46076,2.46308,8000000.0
2008-01-18 07:29:00,2.46378,2.46378,2.45894,2.46189,10630000.0
2008-01-18 07:30:00,2.46322,2.46322,2.46084,2.4627,13000000.0
2008-01-18 07:31:00,2.45938,2.46242,2.45832,2.46075,5750000.0
2008-01-18 07:32:00,2.45907,2.46315,2.45702,2.46315,6500000.0
2008-01-18 07:33:00,2.4584,2.46406,2.45829,2.4625,11380000.0
2008-01-18 07:34:00,2.46321,2.46321,2.45859,2.46165,10250000.0
2008-01-18 07:35:00,2.46142,2.46379,2.4609,2.4609,10380000.0
2008-01-18 07:36:00,2.45962,2.46366,2.45918,2.46097,7500000.0
2008-01-18 07:37:00,2.46313,2.46365,2.46172,2.46306,6250000.0
2008-01-18 07:38:00,2.4625,2.46495,2.46041,2.46232,12000000.0
2008-01-18 07:39:00,2.46227,2.46412,2.45977,2.46242,6500000.0
2008-01-18 07:40:00,2.4646,2.46487,2.45894,2.46414,9260000.0
2008-01-18 07:41:00,2.46469,2.46469,2.45891,2.46216,7630000.0
2008-01-18 07:42:00,2.45821,2.46471,2.45821,2.46105,7000000.0
2008-01-18 07:43:00,2.46528,2.46528,2.46229,2.46282,7380000.0
2008-01-18 07:44:00,2.46259,2.46543,2.46259,2.46447,10000000.0
2008-01-18 07:45:00,2.46355,2.46491,2.46088,2.46117,9750000.0
2008-01-18 07:46:00,2.46312,2.46432,2.45686,2.46432,6250000.0
2008-01-18 07:47:00,2.46284,2.46485,2.45996,2.46485,5260000.0
2008-01-18 07:48:00,2.46236,2.46383,2.46003,2.4606,8380000.0
2008-01-18 07:50:00,2.46483,2.46483,2.4605,2.46251,10130000.0
2008-01-18 07:51:00,2.46105,2.46407,2.45864,2.45864,8250000.0
2008-01-18 07:52:00,2.46348,2.46379,2.4608,2.4608,11500000.0
2008-01-18 07:53:00,2.46272,2.4638,2.45824,2.46144,11750000.0
2008-01-18 07:54:00,2.46269,2.46399,2.46007,2.46304,10000000.0
2008-01-18 07:55:00,2.46283,2.46478,2.46283,2.46478,5130000.0
2008-01-18 07:56:00,2.46367,2.46531,2.46213,2.46531,7000000.0
2008-01-18 07:57:00,2.46392,2.46491,2.46116,2.46431,10250000.0
2008-01-18 07:58:00,2.45914,2.46387,2.45914,2.46099,10500000.0
2008-01-18 07:59:00,2.46455,2.46474,2.4628,2.46466,8250000.0
2008-01-18 08:00:00,2.46275,2.4635,2.45813,2.45932,7500000.0
2008-01-18 08:01:00,2.4617,2.46425,2.46091,2.46322,9250000.0
2008-01-18 08:02:00,2.46,2.46583,2.46,2.46479,17000000.0
2008-01-18 08:03:00,2.4628,2.46529,2.4615,2.46362,9380000.0
2008-01-18 08:04:00,2.46582,2.46582,2.46262,2.46262,10000000.0
2008-01-18 08:05:00,2.46085,2.46512,2.46085,2.46239,6630000.0
2008-01-18 08:06:00,2.46221,2.46451,2.46011,2.46146,6000000.0
2008-01-18 08:07:00,2.46331,2.46416,2.46013,2.46279,10000000.0
2008-01-18 08:08:00,2.46418,2.46442,2.46022,2.46359,7250000.0
2008-01-18 08:09:00,2.46291,2.46437,2.4581,2.46172,9130000.0
2008-01-18 08:10:00,2.46216,2.46497,2.45952,2.46389,5500000.0
2008-01-18 08:11:00,2.46337,2.46447,2.46059,2.46447,10500000.0
2008-01-18 08:12:00,2.4632,2.46389,2.45981,2.45981,8250000.0
2008-01-18 08:13:00,2.46234,2.46453,2.46234,2.46453,7500000.0
2008-01-18 08:14:00,2.46268,2.46542,2.46113,2.46542,8880000.0
2008-01-18 08:15:00,2.46349,2.46558,2.46115,2.46558,10250000.0
2008-01-18 08:16:00,2.46478,2.46576,2.46427,2.46448,6250000.0
2008-01-18 08:17:00,2.46602,2.46602,2.46434,2.46579,6750000.0
2008-01-18 08:18:00,2.46451,2.46546,2.46018,2.46546,6250000.0
2008-01-18 08:19:00,2.4659,2.46594,2.46352,2.46529,7500000.0
2008-01-18 08:20:00,2.46541,2.46576,2.46223,2.46454,6130000.0
2008-01-18 08:21:00,2.4632,2.46521,2.46288,2.46288,7000000.0
2008-01-18 08:22:00,2.4633,2.46428,2.46052,2.46428,8500000.0
2008-01-18 08:23:00,2.46476,2.46476,2.46148,2.46148,5500000.0
2008-01-18 08:24:00,2.4643,2.46434,2.45887,2.46425,6630000.0
2008-01-18 08:25:00,2.46202,2.46367,2.45941,2.46355,13750000.0
2008-01-18 08:26:00,2.4626,2.46331,2.45805,2.4624,10000000.0
2008-01-18 08:27:00,2.46304,2.46392,2.46069,2.46164,7000000.0
2008-01-18 08:28:00,2.46359,2.46494,2.46154,2.46239,11250000.0
2008-01-18 08:29:00,2.46385,2.46428,2.46153,2.46153,5500000.0
2008-01-18 08:30:00,2.46356,2.46356,2.45835,2.46095,12630000.0
2008-01-18 08:31:00,2.46175,2.46429,2.45758,2.46429,6000000.0
2008-01-18 08:32:00,2.46452,2.4646,2.46053,2.46053,5250000.0
2008-01-18 08:33:00,2.46256,2.46342,2.46184,2.46199,5500000.0
2008-01-18 08:34:00,2.46352,2.46352,2.45814,2.46333,5750000.0
2008-01-18 08:35:00,2.46095,2.46322,2.45808,2.4621,6250000.0
2008-01-18 08:36:00,2.46298,2.46418,2.46065,2.46167,12130000.0
2008-01-18 08:37:00,2.46308,2.46396,2.4609,2.4639,10000000.0
2008-01-18 08:38:00,2.4628,2.46404,2.45716,2.46117,10630000.0
2008-01-18 08:39:00,2.46156,2.46441,2.46132,2.46197,7500000.0
2008-01-18 08:40:00,2.45808,2.46225,2.45773,2.46225,7500000.0
2008-01-18 08:41:00,2.45991,2.46395,2.45974,2.46033,13630000.0
2008-01-18 08:42:00,2.46047,2.46198,2.45888,2.46035,8500000.0
2008-01-18 08:43:00,2.46047,2.46277,2.45803,2.46238,18380000.0
2008-01-18 08:44:00,2.45875,2.46431,2.45704,2.46166,10250000.0
2008-01-18 08:45:00,2.46061,2.46567,2.46005,2.46343,8000000.0
2008-01-18 08:46:00,2.46439,2.46521,2.4627,2.46521,7000000.0
2008-01-18 08:47:00,2.46208,2.46481,2.46138,2.46481,6500000.0
2008-01-18 08:48:00,2.46362,2.46478,2.46022,2.46451,11500000.0
2008-01-18 08:49:00,2.46356,2.46392,2.46184,2.46352,5500000.0
2008-01-18 08:50:00,2.46376,2.46376,2.46199,2.46231,6630000.0
2008-01-18 08:51:00,2.46291,2.46412,2.46107,2.46267,8250000.0
2008-01-18 08:52:00,2.46023,2.46383,2.45972,2.45972,8250000.0
2008-01-18 08:53:00,2.46386,2.46386,2.45631,2.45631,9500000.0
2008-01-18 08:54:00,2.46368,2.46368,2.4591,2.46362,11500000.0
2008-01-18 08:55:00,2.46209,2.46346,2.46165,2.46346,6750000.0
2008-01-18 08:56:00,2.46322,2.46371,2.46147,2.46294,7250000.0
2008-01-18 08:57:00,2.45627,2.4634,2.45616,2.46115,11130000.0
2008-01-18 08:58:00,2.46183,2.46382,2.46101,2.46382,5500000.0
2008-01-18 08:59:00,2.46395,2.46411,2.45956,2.4611,12000000.0
2008-01-18 09:00:00,2.46185,2.46468,2.46048,2.46151,8500000.0
2008-01-18 09:01:00,2.46184,2.4658,2.4595,2.46213,12630000.0
2008-01-18 09:02:00,2.46247,2.46507,2.46052,2.46357,8000000.0
2008-01-18 09:03:00,2.46165,2.46448,2.4604,2.46299,12500000.0
2008-01-18 09:04:00,2.46097,2.46244,2.45899,2.46013,6760000.0
2008-01-18 09:05:00,2.45966,2.46163,2.45927,2.46108,15130000.0
2008-01-18 09:06:00,2.46176,2.46246,2.45875,2.46246,10750000.0
2008-01-18 09:07:00,2.46112,2.46121,2.45645,2.4612,5500000.0
2008-01-18 09:08:00,2.45533,2.46149,2.45533,2.46149,10630000.0
2008-01-18 09:09:00,2.46024,2.46072,2.45919,2.46059,7250000.0
2008-01-18 09:10:00,2.45941,2.46113,2.45904,2.46005,9380000.0
2008-01-18 09:11:00,2.46097,2.46176,2.45975,2.46176,8880000.0
2008-01-18 09:12:00,2.46243,2.46243,2.45625,2.46182,6380000.0
2008-01-18 09:13:00,2.45949,2.4618,2.45596,2.46164,10000000.0
2008-01-18 09:14:00,2.46054,2.46266,2.4577,2.45955,7000000.0
2008-01-18 09:15:00,2.46196,2.46212,2.45622,2.45997,13760000.0
2008-01-18 09:16:00,2.4617,2.46319,2.45857,2.46152,10500000.0
2008-01-18 09:17:00,2.46164,2.46207,2.45777,2.46083,8760000.0
2008-01-18 09:18:00,2.45948,2.46381,2.45807,2.46135,7250000.0
2008-01-18 09:19:00,2.46475,2.46578,2.45852,2.46384,6260000.0
2008-01-18 09:20:00,2.46236,2.46463,2.46002,2.46139,8000000.0
2008-01-18 09:21:00,2.46521,2.46549,2.45983,2.46147,9750000.0
2008-01-18 09:22:00,2.46038,2.46202,2.456,2.46178,7000000.0
2008-01-18 09:23:00,2.46179,2.46244,2.45897,2.46244,11630000.0
2008-01-18 09:24:00,2.46285,2.46296,2.45759,2.46242,4880000.0
2008-01-18 09:25:00,2.46096,2.46305,2.45705,2.46305,14130000.0
2008-01-18 09:26:00,2.46286,2.46309,2.46046,2.46122,10500000.0
2008-01-18 09:27:00,2.46109,2.46293,2.45689,2.46281,11750000.0
2008-01-18 09:28:00,2.46347,2.46347,2.46097,2.46109,9250000.0
2008-01-18 09:29:00,2.46097,2.46374,2.45822,2.46229,20260000.0
2008-01-18 09:30:00,2.46058,2.46233,2.45957,2.46036,6380000.0
2008-01-18 09:31:00,2.46272,2.46368,2.45766,2.46346,7380000.0
2008-01-18 09:32:00,2.46323,2.46323,2.45828,2.46121,6250000.0
2008-01-18 09:33:00,2.46395,2.46554,2.45804,2.46495,6260000.0
2008-01-18 09:34:00,2.46757,2.46761,2.46133,2.46133,8750000.0
2008-01-18 09:35:00,2.46559,2.46611,2.4602,2.46256,13500000.0
2008-01-18 09:36:00,2.4649,2.46621,2.46259,2.46621,10750000.0
2008-01-18 09:37:00,2.46374,2.46532,2.46132,2.46281,11000000.0
2008-01-18 09:38:00,2.46486,2.46581,2.46018,2.46369,7750000.0
2008-01-18 09:39:00,2.46372,2.46374,2.4605,2.46084,8500000.0
2008-01-18 09:40:00,2.46479,2.46561,2.46013,2.46013,6260000.0
2008-01-18 09:41:00,2.46464,2.46464,2.45788,2.46115,12510000.0
2008-01-18 09:42:00,2.46031,2.46518,2.45895,2.46255,17880000.0
2008-01-18 09:43:00,2.4589,2.46487,2.4589,2.46419,11130000.0
2008-01-18 09:44:00,2.46479,2.465,2.46216,2.46269,9000000.0
2008-01-18 09:45:00,2.46534,2.46534,2.4617,2.46494,10750000.0
2008-01-18 09:46:00,2.46437,2.46532,2.46296,2.46532,6130000.0
2008-01-18 09:47:00,2.46324,2.46492,2.46009,2.46009,5500000.0
2008-01-18 09:48:00,2.46591,2.46591,2.46121,2.46178,9500000.0
2008-01-18 09:49:00,2.46072,2.4633,2.46072,2.46115,6750000.0
2008-01-18 09:50:00,2.46208,2.4637,2.45961,2.4637,7880000.0
2008-01-18 09:51:00,2.46195,2.46397,2.45833,2.46281,6500000.0
2008-01-18 09:52:00,2.46337,2.4654,2.46125,2.46376,11250000.0
2008-01-18 09:53:00,2.46602,2.46602,2.46305,2.46592,8000000.0
2008-01-18 09:54:00,2.46274,2.46696,2.46233,2.46389,10750000.0
2008-01-18 09:55:00,2.46712,2.46712,2.46279,2.46471,8000000.0
2008-01-18 09:56:00,2.46698,2.46698,2.46392,2.46652,5500000.0
2008-01-18 09:57:00,2.464,2.46655,2.46225,2.46638,12880000.0
2008-01-18 09:58:00,2.46416,2.4667,2.46205,2.46629,10500000.0
2008-01-18 09:59:00,2.46309,2.46666,2.46123,2.46367,10750000.0
2008-01-18 10:00:00,2.4655,2.46738,2.46227,2.46738,5750000.0
2008-01-18 10:01:00,2.4658,2.46855,2.46363,2.46815,8380000.0
2008-01-18 10:02:00,2.46636,2.46991,2.46245,2.46587,6750000.0
2008-01-18 10:03:00,2.46609,2.47102,2.46364,2.46839,11000000.0
2008-01-18 10:04:00,2.46898,2.47084,2.4668,2.46967,5750000.0
2008-01-18 10:05:00,2.46971,2.46971,2.46661,2.46682,9510000.0
2008-01-18 10:06:00,2.46787,2.46862,2.46341,2.46598,9000000.0
2008-01-18 10:07:00,2.46607,2.46758,2.46502,2.46502,7750000.0
2008-01-18 10:08:00,2.46319,2.46816,2.46319,2.46816,11500000.0
2008-01-18 10:09:00,2.46635,2.4684,2.46494,2.46781,6760000.0
2008-01-18 10:10:00,2.4664,2.47006,2.4645,2.46516,12630000.0
2008-01-18 10:11:00,2.46236,2.4682,2.46236,2.46778,6000000.0
2008-01-18 10:12:00,2.46562,2.46691,2.46069,2.46657,8880000.0
2008-01-18 10:13:00,2.4605,2.46638,2.4605,2.46603,13750000.0
2008-01-18 10:14:00,2.46493,2.46737,2.46336,2.46722,9000000.0
2008-01-18 10:15:00,2.46543,2.46712,2.46279,2.46638,6880000.0
2008-01-18 10:16:00,2.46749,2.46764,2.46473,2.46764,5130000.0
2008-01-18 10:17:00,2.4684,2.4691,2.46416,2.4691,10630000.0
2008-01-18 10:18:00,2.46836,2.46871,2.46499,2.46866,10000000.0
2008-01-18 10:19:00,2.46868,2.46959,2.46436,2.46623,9750000.0
2008-01-18 10:20:00,2.46804,2.46804,2.46608,2.46688,7500000.0
2008-01-18 10:21:00,2.46765,2.46844,2.46456,2.46554,8880000.0
2008-01-18 10:22:00,2.46473,2.4673,2.46473,2.46692,9250000.0
2008-01-18 10:23:00,2.46697,2.4675,2.46364,2.46677,9380000.0
2008-01-18 10:24:00,2.46332,2.46729,2.46332,2.46362,8130000.0
2008-01-18 10:25:00,2.46487,2.46688,2.46194,2.46671,6750000.0
2008-01-18 10:26:00,2.46478,2.46662,2.46205,2.46503,11630000.0
2008-01-18 10:27:00,2.46182,2.46703,2.46182,2.46531,7000000.0
2008-01-18 10:28:00,2.46603,2.46703,2.46275,2.46703,8630000.0
2008-01-18 10:29:00,2.46603,2.46834,2.46531,2.46769,8260000.0
2008-01-18 10:30:00,2.46684,2.46722,2.46511,2.46646,8500000.0
2008-01-18 10:31:00,2.46743,2.46743,2.4646,2.46576,8260000.0
2008-01-18 10:32:00,2.46798,2.46896,2.46408,2.46685,9500000.0
2008-01-18 10:33:00,2.46884,2.46884,2.46329,2.46329,6380000.0
2008-01-18 10:34:00,2.46791,2.46822,2.46411,2.46554,8630000.0
2008-01-18 10:35:00,2.4662,2.46729,2.46363,2.46391,5500000.0
2008-01-18 10:36:00,2.46775,2.46775,2.46218,2.4631,10260000.0
2008-01-18 10:37:00,2.46722,2.46775,2.46499,2.46773,7250000.0
2008-01-18 10:38:00,2.46653,2.46994,2.46439,2.46879,10880000.0
2008-01-18 10:39:00,2.46764,2.46809,2.46436,2.46747,8500000.0
2008-01-18 10:40:00,2.46729,2.46799,2.46578,2.46739,8500000.0
2008-01-18 10:41:00,2.46717,2.46775,2.4643,2.4668,10250000.0
2008-01-18 10:42:00,2.46784,2.46806,2.46417,2.46693,6750000.0
2008-01-18 10:43:00,2.46564,2.46664,2.46422,2.46657,7630000.0
2008-01-18 10:44:00,2.46641,2.46843,2.46526,2.46585,13130000.0
2008-01-18 10:45:00,2.46308,2.46861,2.46306,2.46749,6250000.0
2008-01-18 10:46:00,2.46932,2.46932,2.46457,2.46713,7760000.0
2008-01-18 10:47:00,2.46519,2.46782,2.46466,2.466,5750000.0
2008-01-18 10:48:00,2.46719,2.46719,2.46426,2.46674,7880000.0
2008-01-18 10:49:00,2.46735,2.4678,2.46246,2.46246,8500000.0
2008-01-18 10:50:00,2.46779,2.46779,2.46506,2.46719,9000000.0
2008-01-18 10:51:00,2.46239,2.46748,2.46239,2.46373,7510000.0
2008-01-18 10:52:00,2.46689,2.46757,2.46442,2.46705,15630000.0
2008-01-18 10:53:00,2.46542,2.4681,2.462,2.4674,10750000.0
2008-01-18 10:54:00,2.46852,2.46852,2.4627,2.46747,7500000.0
2008-01-18 10:55:00,2.46899,2.46899,2.46528,2.46834,8500000.0
2008-01-18 10:56:00,2.46709,2.46784,2.46438,2.46438,8750000.0
2008-01-18 10:57:00,2.46195,2.46753,2.46195,2.46753,8880000.0
2008-01-18 10:58:00,2.46523,2.46778,2.46089,2.46611,9250000.0
2008-01-18 10:59:00,2.46478,2.46998,2.46417,2.46829,7250000.0
2008-01-18 11:00:00,2.46672,2.46839,2.46163,2.46815,9750000.0
2008-01-18 11:01:00,2.46831,2.46881,2.46371,2.46726,11000000.0
2008-01-18 11:02:00,2.46778,2.46864,2.46518,2.46518,6250000.0
2008-01-18 11:03:00,2.47033,2.47033,2.46604,2.46833,9630000.0
2008-01-18 11:04:00,2.46608,2.46901,2.46608,2.46854,8250000.0
2008-01-18 11:05:00,2.46764,2.46834,2.46548,2.46783,13500000.0
2008-01-18 11:06:00,2.46827,2.46927,2.46589,2.46589,9380000.0
2008-01-18 11:07:00,2.46748,2.46959,2.465,2.465,5500000.0
2008-01-18 11:08:00,2.4686,2.46932,2.46548,2.46876,7000000.0
2008-01-18 11:09:00,2.46767,2.46956,2.46536,2.46905,6630000.0
2008-01-18 11:10:00,2.46682,2.46771,2.46278,2.46736,9250000.0
2008-01-18 11:11:00,2.46769,2.46814,2.46185,2.46531,8630000.0
2008-01-18 11:12:00,2.4689,2.4689,2.46532,2.46532,5250000.0
2008-01-18 11:13:00,2.46371,2.46805,2.46371,2.46683,14000000.0
2008-01-18 11:14:00,2.46677,2.4685,2.46516,2.4685,7510000.0
2008-01-18 11:15:00,2.46645,2.46851,2.46616,2.46662,10500000.0
2008-01-18 11:16:00,2.46683,2.4674,2.46027,2.4635,8010000.0
2008-01-18 11:17:00,2.46785,2.46854,2.46222,2.46674,7750000.0
2008-01-18 11:18:00,2.4678,2.46907,2.46501,2.4663,8500000.0
2008-01-18 11:19:00,2.467,2.4678,2.46246,2.46698,7250000.0
2008-01-18 11:20:00,2.4671,2.46878,2.4647,2.46878,8500000.0
2008-01-18 11:21:00,2.4672,2.46811,2.46415,2.46748,11750000.0
2008-01-18 11:22:00,2.46788,2.46819,2.46345,2.46427,6880000.0
2008-01-18 11:23:00,2.46795,2.46954,2.46452,2.46825,11630000.0
2008-01-18 11:24:00,2.46976,2.46976,2.46344,2.46811,9750000.0
2008-01-18 11:25:00,2.46775,2.4681,2.46259,2.46759,16000000.0
2008-01-18 11:26:00,2.4679,2.46912,2.46397,2.46912,9250000.0
2008-01-18 11:27:00,2.46776,2.46863,2.46341,2.46713,10500000.0
2008-01-18 11:28:00,2.46707,2.46818,2.46331,2.46331,7500000.0
2008-01-18 11:29:00,2.46942,2.46942,2.46266,2.46756,6750000.0
2008-01-18 11:30:00,2.46682,2.46914,2.46378,2.46914,10750000.0
2008-01-18 11:31:00,2.46981,2.46981,2.464,2.469,10500000.0
2008-01-18 11:32:00,2.46892,2.46892,2.46404,2.46763,10250000.0
2008-01-18 11:33:00,2.46947,2.47054,2.46771,2.46989,9500000.0
2008-01-18 11:34:00,2.47054,2.47138,2.46701,2.46935,7000000.0
2008-01-18 11:35:00,2.46915,2.46977,2.4636,2.46437,9000000.0
2008-01-18 11:36:00,2.46957,2.47143,2.46811,2.46913,9750000.0
2008-01-18 11:37:00,2.46573,2.47111,2.46436,2.47077,9250000.0
2008-01-18 11:38:00,2.46635,2.47237,2.46626,2.47237,5250000.0
2008-01-18 11:39:00,2.47367,2.47367,2.46559,2.47262,11000000.0
2008-01-18 11:40:00,2.46904,2.47427,2.46903,2.47256,13250000.0
2008-01-18 11:41:00,2.47443,2.47483,2.46832,2.47344,10000000.0
2008-01-18 11:42:00,2.47291,2.47477,2.47248,2.47424,7500000.0
2008-01-18 11:43:00,2.4726,2.47504,2.47134,2.47504,10250000.0
2008-01-18 11:44:00,2.4759,2.4759,2.47071,2.47231,9500000.0
2008-01-18 11:45:00,2.47109,2.47363,2.47095,2.47309,8000000.0
2008-01-18 11:46:00,2.47202,2.47357,2.46947,2.47357,5750000.0
2008-01-18 11:47:00,2.46913,2.47561,2.46913,2.47432,10500000.0
2008-01-18 11:48:00,2.4725,2.47445,2.4702,2.474,9630000.0
2008-01-18 11:49:00,2.47243,2.47349,2.46868,2.4732,13250000.0
2008-01-18 11:50:00,2.4737,2.47442,2.47208,2.47324,7750000.0
2008-01-18 11:51:00,2.47319,2.47329,2.46955,2.47156,7000000.0
2008-01-18 11:52:00,2.47294,2.4737,2.47069,2.4732,7750000.0
2008-01-18 11:53:00,2.47326,2.47398,2.47152,2.47355,5500000.0
2008-01-18 11:54:00,2.47144,2.47396,2.46816,2.47396,10380000.0
2008-01-18 11:55:00,2.473,2.47426,2.47193,2.47214,6000000.0
2008-01-18 11:56:00,2.4744,2.47525,2.47158,2.47355,6750000.0
2008-01-18 11:57:00,2.46767,2.47639,2.46767,2.47639,6630000.0
2008-01-18 11:58:00,2.47302,2.47807,2.47223,2.47711,10380000.0
2008-01-18 11:59:00,2.47723,2.47928,2.4758,2.47873,8750000.0
2008-01-18 12:00:00,2.47782,2.47911,2.47429,2.47765,8250000.0
2008-01-18 12:01:00,2.47459,2.47832,2.47459,2.47832,8880000.0
2008-01-18 12:02:00,2.47374,2.47851,2.47374,2.47692,6380000.0
2008-01-18 12:03:00,2.47795,2.47795,2.47301,2.47406,8880000.0
2008-01-18 12:04:00,2.47723,2.47735,2.47213,2.47632,7630000.0
2008-01-18 12:05:00,2.47663,2.47708,2.46892,2.47503,8250000.0
2008-01-18 12:06:00,2.4753,2.4762,2.47272,2.47579,8000000.0
2008-01-18 12:07:00,2.47416,2.477,2.47245,2.47476,7000000.0
2008-01-18 12:08:00,2.47512,2.47541,2.47165,2.47541,9500000.0
2008-01-18 12:09:00,2.47619,2.47619,2.47048,2.47174,10380000.0
2008-01-18 12:10:00,2.47487,2.47652,2.47072,2.47566,10880000.0
2008-01-18 12:11:00,2.47464,2.47514,2.47131,2.47514,7500000.0
2008-01-18 12:12:00,2.4746,2.47634,2.47272,2.47569,8750000.0
2008-01-18 12:13:00,2.47167,2.4763,2.47167,2.47407,16250000.0
2008-01-18 12:14:00,2.4754,2.47583,2.47228,2.47503,9750000.0
2008-01-18 12:15:00,2.47181,2.47559,2.47181,2.47472,8750000.0
2008-01-18 12:16:00,2.47514,2.47514,2.46962,2.47268,5250000.0
2008-01-18 12:17:00,2.4746,2.47522,2.47302,2.47469,7750000.0
2008-01-18 12:18:00,2.46903,2.4743,2.46903,2.46909,9000000.0
2008-01-18 12:19:00,2.47472,2.47472,2.46584,2.47028,11250000.0
2008-01-18 12:20:00,2.4709,2.47429,2.47012,2.47246,8500000.0
2008-01-18 12:21:00,2.47336,2.47429,2.46912,2.47095,15010000.0
2008-01-18 12:22:00,2.47394,2.47495,2.47207,2.47457,6250000.0
2008-01-18 12:23:00,2.47468,2.47468,2.46871,2.4711,9500000.0
2008-01-18 12:24:00,2.46833,2.47482,2.46833,2.47327,6750000.0
2008-01-18 12:25:00,2.47547,2.47547,2.47236,2.47333,6130000.0
2008-01-18 12:26:00,2.47286,2.47443,2.47175,2.47211,8500000.0
2008-01-18 12:27:00,2.47094,2.47463,2.46983,2.4729,9500000.0
2008-01-18 12:28:00,2.4685,2.47424,2.4685,2.47339,9880000.0
2008-01-18 12:29:00,2.47361,2.4744,2.47172,2.47298,6500000.0
2008-01-18 12:30:00,2.47476,2.47476,2.46951,2.47008,6130000.0
2008-01-18 12:31:00,2.47294,2.47336,2.47093,2.47336,7750000.0
2008-01-18 12:32:00,2.47292,2.47292,2.47115,2.47243,6000000.0
2008-01-18 12:33:00,2.47317,2.47353,2.46899,2.47292,14750000.0
2008-01-18 12:34:00,2.47312,2.47312,2.46891,2.4717,10000000.0
2008-01-18 12:35:00,2.47092,2.47213,2.46794,2.47012,12500000.0
2008-01-18 12:36:00,2.47366,2.47366,2.46987,2.47229,7500000.0
2008-01-18 12:37:00,2.47049,2.47488,2.4689,2.47346,14750000.0
2008-01-18 12:38:00,2.47235,2.47303,2.46708,2.47291,10630000.0
2008-01-18 12:39:00,2.47228,2.47317,2.46664,2.47148,6380000.0
2008-01-18 12:40:00,2.46745,2.47301,2.46745,2.47301,7250000.0
2008-01-18 12:41:00,2.4696,2.47269,2.46839,2.47012,6000000.0
2008-01-18 12:42:00,2.47365,2.47365,2.4676,2.4729,12010000.0
2008-01-18 12:43:00,2.4723,2.47271,2.46903,2.46903,6010000.0
2008-01-18 12:44:00,2.46969,2.47319,2.46957,2.47319,9880000.0
2008-01-18 12:45:00,2.46949,2.47328,2.46949,2.47165,5500000.0
2008-01-18 12:46:00,2.4714,2.47313,2.46683,2.46844,13880000.0
2008-01-18 12:47:00,2.47302,2.47302,2.46874,2.47199,9000000.0
2008-01-18 12:48:00,2.47309,2.47309,2.46811,2.46944,11750000.0
2008-01-18 12:49:00,2.46859,2.47219,2.46849,2.47041,6380000.0
2008-01-18 12:50:00,2.47251,2.47274,2.46817,2.47172,10880000.0
2008-01-18 12:51:00,2.47065,2.47165,2.46785,2.47163,7630000.0
2008-01-18 12:52:00,2.47187,2.47292,2.46825,2.46825,6000000.0
2008-01-18 12:53:00,2.47137,2.47282,2.46812,2.47282,8250000.0
2008-01-18 12:54:00,2.46977,2.47305,2.46977,2.47296,7630000.0
2008-01-18 12:55:00,2.4717,2.47365,2.46806,2.47257,11000000.0
2008-01-18 12:56:00,2.46977,2.47373,2.46719,2.46822,13500000.0
2008-01-18 12:57:00,2.4724,2.47425,2.46841,2.47031,10750000.0
2008-01-18 12:58:00,2.47261,2.47415,2.46714,2.4711,10630000.0
2008-01-18 12:59:00,2.47128,2.47407,2.47106,2.47279,10250000.0
2008-01-18 13:00:00,2.47175,2.47348,2.47049,2.47339,8500000.0
2008-01-18 13:01:00,2.47029,2.47298,2.47024,2.47067,8630000.0
2008-01-18 13:02:00,2.47269,2.47269,2.46793,2.46806,7500000.0
2008-01-18 13:03:00,2.4715,2.47232,2.47004,2.47111,10000000.0
2008-01-18 13:04:00,2.47256,2.47256,2.46842,2.4688,12250000.0
2008-01-18 13:05:00,2.47142,2.47397,2.46675,2.47247,12500000.0
2008-01-18 13:06:00,2.47001,2.4727,2.47001,2.47258,8000000.0
2008-01-18 13:07:00,2.47165,2.47354,2.46781,2.47075,13890000.0
2008-01-18 13:08:00,2.471,2.47248,2.46952,2.46952,8130000.0
2008-01-18 13:09:00,2.47155,2.47227,2.46695,2.46768,7000000.0
2008-01-18 13:10:00,2.46956,2.47239,2.46956,2.47239,6380000.0
2008-01-18 13:11:00,2.46833,2.47206,2.46833,2.46997,9750000.0
2008-01-18 13:12:00,2.47196,2.47196,2.46802,2.47004,8760000.0
2008-01-18 13:13:00,2.4698,2.47286,2.46777,2.46831,12000000.0
2008-01-18 13:14:00,2.46784,2.47134,2.46784,2.47112,10000000.0
2008-01-18 13:15:00,2.47067,2.47139,2.46493,2.46656,5500000.0
2008-01-18 13:16:00,2.4686,2.47321,2.46715,2.47105,10130000.0
2008-01-18 13:17:00,2.46561,2.47099,2.46561,2.47052,8880000.0
2008-01-18 13:18:00,2.47191,2.47191,2.46665,2.4692,8380000.0
2008-01-18 13:19:00,2.47123,2.47123,2.46684,2.46878,8250000.0
2008-01-18 13:20:00,2.47002,2.47139,2.46824,2.46824,5880000.0
2008-01-18 13:21:00,2.47153,2.47301,2.46921,2.47204,8500000.0
2008-01-18 13:22:00,2.47001,2.47105,2.46752,2.46951,6750000.0
2008-01-18 13:23:00,2.47042,2.471,2.46555,2.46893,12880000.0
2008-01-18 13:24:00,2.47132,2.47218,2.46766,2.47102,14000000.0
2008-01-18 13:25:00,2.47127,2.47246,2.46846,2.47033,9000000.0
2008-01-18 13:26:00,2.46989,2.47247,2.46956,2.46956,8250000.0
2008-01-18 13:27:00,2.47183,2.47183,2.46663,2.46929,11880000.0
2008-01-18 13:28:00,2.47005,2.47196,2.46571,2.46985,8250000.0
2008-01-18 13:29:00,2.46792,2.47142,2.46598,2.47032,6000000.0
2008-01-18 13:30:00,2.47158,2.47173,2.46566,2.47173,9750000.0
2008-01-18 13:31:00,2.47228,2.47228,2.4671,2.4671,8630000.0
2008-01-18 13:32:00,2.47123,2.4713,2.46773,2.47044,7000000.0
2008-01-18 13:33:00,2.46981,2.47081,2.46505,2.47026,7750000.0
2008-01-18 13:34:00,2.47052,2.47081,2.46728,2.46954,7500000.0
2008-01-18 13:35:00,2.47102,2.47143,2.46391,2.47087,7500000.0
2008-01-18 13:36:00,2.4687,2.47168,2.46621,2.46912,8250000.0
2008-01-18 13:37:00,2.47129,2.47129,2.46743,2.46788,9630000.0
2008-01-18 13:38:00,2.46984,2.47022,2.46555,2.46955,9880000.0
2008-01-18 13:39:00,2.46895,2.4715,2.46487,2.47099,7000000.0
2008-01-18 13:40:00,2.46659,2.47074,2.46659,2.46797,5750000.0
2008-01-18 13:41:00,2.47149,2.47149,2.4678,2.47023,9380000.0
2008-01-18 13:42:00,2.46995,2.4704,2.46893,2.46921,11000000.0
2008-01-18 13:43:00,2.47154,2.47154,2.4661,2.46974,6250000.0
2008-01-18 13:44:00,2.4709,2.47115,2.46777,2.47115,10250000.0
2008-01-18 13:45:00,2.4641,2.47079,2.4641,2.465,10750000.0
2008-01-18 13:46:00,2.46657,2.47017,2.46582,2.46961,6250000.0
2008-01-18 13:47:00,2.46487,2.46982,2.46487,2.46974,10630000.0
2008-01-18 13:48:00,2.46732,2.47005,2.46415,2.47005,10500000.0
2008-01-18 13:49:00,2.46791,2.46938,2.4662,2.4692,6000000.0
2008-01-18 13:50:00,2.46842,2.46866,2.46415,2.46767,7250000.0
2008-01-18 13:51:00,2.46982,2.46982,2.46391,2.46786,7750000.0
2008-01-18 13:52:00,2.46763,2.46814,2.46345,2.46814,10000000.0
2008-01-18 13:53:00,2.46674,2.4679,2.46278,2.4679,6880000.0
2008-01-18 13:54:00,2.46889,2.46889,2.46573,2.46573,7750000.0
2008-01-18 13:55:00,2.469,2.4692,2.46528,2.46528,8880000.0
2008-01-18 13:56:00,2.46631,2.4689,2.46438,2.46452,10250000.0
2008-01-18 13:57:00,2.46673,2.46769,2.46452,2.46482,8750000.0
2008-01-18 13:58:00,2.46344,2.46866,2.46344,2.46714,9250000.0
2008-01-18 13:59:00,2.46739,2.46865,2.46638,2.46709,5630000.0
2008-01-18 14:00:00,2.46177,2.46739,2.46177,2.46717,7880000.0
2008-01-18 14:01:00,2.46427,2.46787,2.46418,2.46739,10130000.0
2008-01-18 14:02:00,2.46698,2.46951,2.46524,2.46951,7500000.0
2008-01-18 14:03:00,2.4677,2.46878,2.4616,2.4616,8500000.0
2008-01-18 14:04:00,2.4684,2.46965,2.46298,2.46965,8130000.0
2008-01-18 14:05:00,2.46687,2.46895,2.46533,2.46673,9130000.0
2008-01-18 14:06:00,2.46595,2.46988,2.46587,2.4691,8750000.0
2008-01-18 14:07:00,2.46959,2.46959,2.46313,2.46882,7250000.0
2008-01-18 14:08:00,2.46744,2.46982,2.46268,2.46791,7750000.0
2008-01-18 14:09:00,2.46683,2.46687,2.4645,2.46528,4880000.0
2008-01-18 14:10:00,2.46651,2.4677,2.46425,2.46425,9250000.0
2008-01-18 14:11:00,2.46709,2.46771,2.46296,2.46771,7130000.0
2008-01-18 14:12:00,2.46692,2.46744,2.4632,2.46345,9000000.0
2008-01-18 14:13:00,2.46646,2.46761,2.46361,2.46687,8380000.0
2008-01-18 14:14:00,2.46521,2.46788,2.46386,2.46403,8500000.0
2008-01-18 14:15:00,2.46842,2.46842,2.4633,2.46685,8500000.0
2008-01-18 14:16:00,2.46697,2.46765,2.46356,2.46765,11750000.0
2008-01-18 14:17:00,2.46554,2.46721,2.46264,2.46562,10750000.0
2008-01-18 14:18:00,2.46741,2.46749,2.46233,2.46675,6500000.0
2008-01-18 14:19:00,2.46434,2.46754,2.46122,2.46626,13500000.0
2008-01-18 14:20:00,2.46858,2.46858,2.45922,2.4649,8250000.0
2008-01-18 14:21:00,2.46705,2.46801,2.4647,2.46795,14500000.0
2008-01-18 14:22:00,2.46345,2.46776,2.46345,2.46643,7500000.0
2008-01-18 14:23:00,2.46748,2.46817,2.46394,2.46716,15250000.0
2008-01-18 14:24:00,2.46799,2.46799,2.46509,2.46754,10130000.0
2008-01-18 14:25:00,2.46777,2.46777,2.46529,2.46681,10000000.0
2008-01-18 14:26:00,2.46781,2.46781,2.45886,2.46412,11250000.0
2008-01-18 14:27:00,2.46469,2.46759,2.46469,2.46665,6250000.0
2008-01-18 14:28:00,2.46383,2.46727,2.46351,2.46605,6000000.0
2008-01-18 14:29:00,2.46695,2.46695,2.46353,2.46353,8000000.0
2008-01-18 14:30:00,2.46395,2.46688,2.46395,2.46616,7500000.0
2008-01-18 14:31:00,2.46125,2.46664,2.46125,2.46304,10000000.0
2008-01-18 14:32:00,2.46214,2.46745,2.46185,2.46745,8500000.0
2008-01-18 14:33:00,2.46573,2.46697,2.46451,2.46551,9500000.0
2008-01-18 14:34:00,2.46539,2.46644,2.45966,2.46586,11880000.0
2008-01-18 14:35:00,2.46396,2.46747,2.46396,2.46747,10380000.0
2008-01-18 14:36:00,2.46632,2.46719,2.46387,2.46577,10500000.0
2008-01-18 14:37:00,2.46478,2.46826,2.46427,2.46785,9750000.0
2008-01-18 14:38:00,2.46704,2.46704,2.46395,2.46469,7000000.0
2008-01-18 14:39:00,2.46675,2.46675,2.46161,2.46259,8880000.0
2008-01-18 14:40:00,2.46526,2.46672,2.46328,2.46482,7630000.0
2008-01-18 14:41:00,2.4641,2.4641,2.45969,2.46187,6760000.0
2008-01-18 14:42:00,2.4632,2.46342,2.45982,2.4605,12000000.0
2008-01-18 14:43:00,2.46485,2.465,2.46008,2.4637,7250000.0
2008-01-18 14:44:00,2.46426,2.46643,2.46288,2.46566,6250000.0
2008-01-18 14:45:00,2.46267,2.46609,2.45816,2.45816,7750000.0
2008-01-18 14:46:00,2.46517,2.46672,2.4633,2.46412,8250000.0
2008-01-18 14:47:00,2.46692,2.46692,2.46214,2.46356,7500000.0
2008-01-18 14:48:00,2.46633,2.4665,2.46124,2.46527,10250000.0
2008-01-18 14:49:00,2.46506,2.46601,2.46269,2.46562,12640000.0
2008-01-18 14:50:00,2.4655,2.46666,2.45992,2.46462,5500000.0
2008-01-18 14:51:00,2.46696,2.46696,2.46375,2.46574,10750000.0
2008-01-18 14:52:00,2.46321,2.46431,2.45863,2.45986,14750000.0
2008-01-18 14:53:00,2.46224,2.4646,2.46011,2.4612,6250000.0
2008-01-18 14:54:00,2.46413,2.46413,2.45994,2.46019,8880000.0
2008-01-18 14:55:00,2.46389,2.46481,2.461,2.46298,7380000.0
2008-01-18 14:56:00,2.46278,2.46454,2.45845,2.45845,10250000.0
2008-01-18 14:57:00,2.46409,2.46409,2.45839,2.4613,8630000.0
2008-01-18 14:58:00,2.46076,2.46382,2.45982,2.46382,9130000.0
2008-01-18 14:59:00,2.46377,2.46381,2.45841,2.46198,8000000.0
2008-01-18 15:00:00,2.46166,2.46321,2.4591,2.46295,9500000.0
2008-01-18 15:01:00,2.46241,2.46348,2.45803,2.46312,5880000.0
2008-01-18 15:02:00,2.45847,2.46273,2.45847,2.46106,13250000.0
2008-01-18 15:03:00,2.46317,2.46317,2.45669,2.46121,11000000.0
2008-01-18 15:04:00,2.46104,2.46302,2.45871,2.45918,11000000.0
2008-01-18 15:05:00,2.46099,2.46222,2.45804,2.46045,15630000.0
2008-01-18 15:06:00,2.46188,2.46222,2.45773,2.45773,11000000.0
2008-01-18 15:07:00,2.46183,2.46198,2.45599,2.46198,8000000.0
2008-01-18 15:08:00,2.46322,2.46533,2.45939,2.45939,12250000.0
2008-01-18 15:09:00,2.46106,2.46213,2.45904,2.46076,11750000.0
2008-01-18 15:10:00,2.45876,2.46092,2.45723,2.46009,7130000.0
2008-01-18 15:11:00,2.45967,2.461,2.45653,2.46045,8880000.0
2008-01-18 15:12:00,2.45983,2.46156,2.45881,2.46141,5630000.0
2008-01-18 15:13:00,2.46067,2.4617,2.45923,2.46036,5500000.0
2008-01-18 15:14:00,2.46191,2.46191,2.4579,2.45828,13750000.0
2008-01-18 15:15:00,2.45942,2.46243,2.45708,2.46243,7630000.0
2008-01-18 15:16:00,2.46195,2.46195,2.45931,2.46033,11630000.0
2008-01-18 15:17:00,2.46078,2.46119,2.45845,2.45931,8750000.0
2008-01-18 15:18:00,2.46069,2.46154,2.45743,2.4613,7750000.0
2008-01-18 15:19:00,2.45988,2.46074,2.45543,2.45543,8130000.0
2008-01-18 15:20:00,2.46126,2.4613,2.45855,2.45898,6750000.0
2008-01-18 15:21:00,2.45726,2.46115,2.45726,2.46115,6000000.0
2008-01-18 15:22:00,2.46162,2.46239,2.45632,2.45847,11000000.0
2008-01-18 15:23:00,2.46273,2.46294,2.45837,2.46155,13750000.0
2008-01-18 15:24:00,2.45881,2.46124,2.45582,2.46124,8260000.0
2008-01-18 15:25:00,2.46145,2.46249,2.45743,2.46212,10000000.0
2008-01-18 15:26:00,2.45946,2.462,2.45635,2.462,6750000.0
2008-01-18 15:27:00,2.4593,2.46143,2.45521,2.46143,10250000.0
2008-01-18 15:28:00,2.46059,2.4621,2.4589,2.46113,6000000.0
2008-01-18 15:29:00,2.46042,2.46184,2.45878,2.4611,8000000.0
2008-01-18 15:30:00,2.4579,2.46107,2.45698,2.45775,13630000.0
2008-01-18 15:31:00,2.46047,2.46198,2.45811,2.46155,9130000.0
2008-01-18 15:32:00,2.4618,2.46242,2.46,2.46232,6380000.0
2008-01-18 15:33:00,2.46151,2.46234,2.4558,2.46154,13500000.0
2008-01-18 15:34:00,2.46154,2.46234,2.45967,2.46009,8750000.0
2008-01-18 15:35:00,2.45738,2.46293,2.45738,2.4615,11380000.0
2008-01-18 15:36:00,2.46295,2.46345,2.45901,2.46282,8000000.0
2008-01-18 15:37:00,2.46293,2.46387,2.45838,2.4628,5500000.0
2008-01-18 15:38:00,2.45871,2.46464,2.45692,2.46279,10130000.0
2008-01-18 15:39:00,2.46262,2.46457,2.45935,2.46187,7500000.0
2008-01-18 15:40:00,2.46481,2.46559,2.46077,2.46287,6250000.0
2008-01-18 15:41:00,2.46196,2.46485,2.46196,2.46485,6750000.0
2008-01-18 15:42:00,2.46475,2.46475,2.45862,2.45862,8250000.0
2008-01-18 15:43:00,2.46416,2.4644,2.45912,2.46134,10000000.0
2008-01-18 15:44:00,2.46499,2.46499,2.46077,2.46105,8250000.0
2008-01-18 15:45:00,2.46387,2.46387,2.45954,2.46352,8130000.0
2008-01-18 15:46:00,2.46377,2.46377,2.45989,2.46056,6500000.0
2008-01-18 15:47:00,2.46421,2.46504,2.4604,2.46475,7000000.0
2008-01-18 15:48:00,2.46364,2.46497,2.45986,2.45986,6750000.0
2008-01-18 15:49:00,2.46393,2.46488,2.45819,2.46488,10250000.0
2008-01-18 15:50:00,2.46209,2.46421,2.45975,2.4631,11750000.0
2008-01-18 15:51:00,2.46561,2.46561,2.46176,2.46364,7000000.0
2008-01-18 15:52:00,2.46165,2.46246,2.4605,2.46206,6500000.0
2008-01-18 15:53:00,2.46129,2.46227,2.45664,2.46173,13750000.0
2008-01-18 15:54:00,2.46273,2.46323,2.46014,2.46225,7500000.0
2008-01-18 15:55:00,2.4611,2.46234,2.4582,2.46172,6510000.0
2008-01-18 15:56:00,2.46274,2.46304,2.45884,2.46276,5500000.0
2008-01-18 15:57:00,2.46367,2.46424,2.46064,2.46367,9630000.0
2008-01-18 15:58:00,2.46378,2.46428,2.45967,2.46324,7500000.0
2008-01-18 15:59:00,2.4644,2.4644,2.46055,2.46055,11750000.0
2008-01-18 16:00:00,2.46395,2.46506,2.46164,2.46506,9750000.0
2008-01-18 16:01:00,2.46265,2.46522,2.46115,2.46469,9250000.0
2008-01-18 16:02:00,2.46448,2.46551,2.45993,2.46435,11000000.0
2008-01-18 16:03:00,2.46486,2.46516,2.46022,2.46362,9500000.0
2008-01-18 16:04:00,2.46369,2.4642,2.46075,2.46415,8250000.0
2008-01-18 16:05:00,2.46406,2.46441,2.46205,2.46297,6500000.0
2008-01-18 16:06:00,2.46228,2.46444,2.45924,2.4612,6750000.0
2008-01-18 16:07:00,2.46425,2.46536,2.46167,2.46536,11390000.0
2008-01-18 16:08:00,2.46303,2.46757,2.46303,2.46569,14250000.0
2008-01-18 16:09:00,2.46701,2.4682,2.46279,2.46665,8250000.0
2008-01-18 16:10:00,2.46675,2.46839,2.46245,2.46693,8250000.0
2008-01-18 16:11:00,2.46737,2.46821,2.4642,2.4642,5250000.0
2008-01-18 16:12:00,2.46699,2.4677,2.46439,2.4677,6500000.0
2008-01-18 16:13:00,2.46559,2.46806,2.46313,2.46804,8380000.0
2008-01-18 16:14:00,2.46756,2.4691,2.46468,2.46822,9250000.0
2008-01-18 16:15:00,2.46645,2.46834,2.466,2.46772,6630000.0
2008-01-18 16:16:00,2.4686,2.46877,2.46578,2.46813,7000000.0
2008-01-18 16:17:00,2.4679,2.46857,2.46463,2.46776,13260000.0
2008-01-18 16:18:00,2.46784,2.46838,2.45732,2.46595,5750000.0
2008-01-18 16:19:00,2.4687,2.4687,2.46377,2.46571,7000000.0
2008-01-18 16:20:00,2.46636,2.46869,2.46572,2.46772,10380000.0
2008-01-18 16:21:00,2.46673,2.46826,2.46558,2.46558,5750000.0
2008-01-18 16:22:00,2.46663,2.46883,2.46547,2.46749,8000000.0
2008-01-18 16:23:00,2.46699,2.4678,2.46359,2.46701,5630000.0
2008-01-18 16:24:00,2.46827,2.46828,2.46548,2.46828,6750000.0
2008-01-18 16:25:00,2.46873,2.46873,2.46435,2.4666,6500000.0
2008-01-18 16:26:00,2.4667,2.46884,2.4667,2.46777,8750000.0
2008-01-18 16:27:00,2.46883,2.4693,2.46657,2.46723,13380000.0
2008-01-18 16:28:00,2.4687,2.46929,2.46616,2.46929,9260000.0
2008-01-18 16:29:00,2.46886,2.47111,2.46753,2.47111,9750000.0
2008-01-18 16:30:00,2.47124,2.47166,2.46838,2.47085,7250000.0
2008-01-18 16:31:00,2.47151,2.47226,2.46833,2.47167,8750000.0
2008-01-18 16:32:00,2.47108,2.47187,2.46819,2.47106,11000000.0
2008-01-18 16:33:00,2.47116,2.47164,2.46857,2.47046,7760000.0
2008-01-18 16:34:00,2.4683,2.47202,2.46732,2.47106,16880000.0
2008-01-18 16:35:00,2.47135,2.47135,2.46487,2.47024,11500000.0
2008-01-18 16:36:00,2.46991,2.47086,2.46597,2.47086,10500000.0
2008-01-18 16:37:00,2.4696,2.47063,2.4673,2.47063,5500000.0
2008-01-18 16:38:00,2.46924,2.47054,2.46497,2.46956,13880000.0
2008-01-18 16:39:00,2.46646,2.46955,2.46474,2.46744,9250000.0
2008-01-18 16:40:00,2.46866,2.46971,2.46668,2.46903,6760000.0
2008-01-18 16:41:00,2.46816,2.46915,2.46519,2.46519,6000000.0
2008-01-18 16:42:00,2.46786,2.46888,2.46614,2.46698,8500000.0
2008-01-18 16:43:00,2.46793,2.46832,2.46517,2.46692,9750000.0
2008-01-18 16:44:00,2.46771,2.46905,2.46603,2.46631,11250000.0
2008-01-18 16:45:00,2.46675,2.46863,2.46661,2.46803,10000000.0
2008-01-18 16:46:00,2.46791,2.46875,2.46475,2.46707,8880000.0
2008-01-18 16:47:00,2.46828,2.46945,2.46511,2.46917,14500000.0
2008-01-18 16:48:00,2.46804,2.47024,2.46676,2.47024,5500000.0
2008-01-18 16:49:00,2.46776,2.4694,2.46565,2.4694,11760000.0
2008-01-18 16:50:00,2.46783,2.46911,2.46668,2.46677,8500000.0
2008-01-18 16:51:00,2.46911,2.46911,2.4649,2.4649,7250000.0
2008-01-18 16:52:00,2.46615,2.46925,2.46525,2.46925,12630000.0
2008-01-18 16:53:00,2.46892,2.46956,2.46535,2.46869,12130000.0
2008-01-18 16:54:00,2.46754,2.47039,2.46754,2.46969,7000000.0
2008-01-18 16:55:00,2.46927,2.47004,2.46474,2.46823,6130000.0
2008-01-18 16:56:00,2.4702,2.4702,2.46612,2.46948,9250000.0
2008-01-18 16:57:00,2.46945,2.46985,2.46834,2.46956,9000000.0
2008-01-18 16:58:00,2.46813,2.47037,2.46577,2.47037,12500000.0
2008-01-18 16:59:00,2.46996,2.46996,2.46313,2.4685,10750000.0
2008-01-18 17:00:00,2.47004,2.47179,2.47004,2.4706,9130000.0
2008-01-18 17:01:00,2.471,2.47139,2.4677,2.47073,8630000.0
2008-01-18 17:02:00,2.47084,2.47143,2.46633,2.47097,7380000.0
2008-01-18 17:03:00,2.47057,2.47362,2.46829,2.47098,8500000.0
2008-01-18 17:04:00,2.47203,2.47203,2.47004,2.47021,10750000.0
2008-01-18 17:05:00,2.47113,2.47164,2.46933,2.47105,6750000.0
2008-01-18 17:06:00,2.47219,2.47219,2.47111,2.47164,7000000.0
2008-01-18 17:07:00,2.47092,2.47183,2.47092,2.47092,7500000.0
2008-01-18 17:08:00,2.47117,2.47172,2.46737,2.46987,9760000.0
2008-01-18 17:09:00,2.46967,2.47142,2.46857,2.46947,9500000.0
2008-01-18 17:10:00,2.46879,2.47118,2.46574,2.47118,13000000.0
2008-01-18 17:11:00,2.47055,2.47103,2.46902,2.47,9250000.0
2008-01-18 17:12:00,2.47033,2.47107,2.4672,2.47065,7000000.0
2008-01-18 17:13:00,2.47018,2.47019,2.46681,2.46938,8880000.0
2008-01-18 17:14:00,2.46803,2.46868,2.46114,2.46868,8250000.0
2008-01-18 17:15:00,2.4676,2.46923,2.4642,2.46885,8250000.0
2008-01-18 17:16:00,2.46865,2.46943,2.46507,2.46943,11000000.0
2008-01-18 17:17:00,2.46714,2.46905,2.46583,2.46727,7750000.0
2008-01-18 17:18:00,2.46423,2.46898,2.46423,2.46687,7000000.0
2008-01-18 17:19:00,2.46493,2.46971,2.46493,2.46927,13880000.0
2008-01-18 17:20:00,2.46841,2.46841,2.46604,2.46604,5500000.0
2008-01-18 17:21:00,2.46719,2.46798,2.46574,2.46784,12130000.0
2008-01-18 17:22:00,2.4657,2.46882,2.4657,2.46874,12130000.0
2008-01-18 17:23:00,2.46796,2.46869,2.46521,2.46772,11250000.0
2008-01-18 17:24:00,2.46501,2.46723,2.46225,2.46225,10630000.0
2008-01-18 17:25:00,2.46823,2.46953,2.46486,2.46953,10130000.0
2008-01-18 17:26:00,2.46939,2.46939,2.46397,2.46915,10880000.0
2008-01-18 17:27:00,2.4677,2.46859,2.46494,2.46494,7630000.0
2008-01-18 17:28:00,2.4635,2.46803,2.46325,2.46614,11630000.0
2008-01-18 17:29:00,2.46292,2.46927,2.46292,2.4671,11000000.0
2008-01-18 17:30:00,2.46945,2.46945,2.46584,2.46838,9000000.0
2008-01-18 17:31:00,2.46856,2.46912,2.46451,2.46451,11000000.0
2008-01-18 17:32:00,2.46651,2.46748,2.46105,2.4671,7000000.0
2008-01-18 17:33:00,2.4686,2.46929,2.46504,2.46742,9000000.0
2008-01-18 17:34:00,2.46693,2.46853,2.46464,2.46808,7000000.0
2008-01-18 17:35:00,2.46729,2.46891,2.46392,2.46787,9500000.0
2008-01-18 17:36:00,2.47015,2.47039,2.46624,2.46695,6000000.0
2008-01-18 17:37:00,2.46926,2.46944,2.46701,2.46797,8250000.0
2008-01-18 17:38:00,2.46975,2.47078,2.46393,2.46683,9260000.0
2008-01-18 17:39:00,2.46831,2.47079,2.46501,2.47079,7250000.0
2008-01-18 17:40:00,2.47151,2.47331,2.4671,2.47264,7750000.0
2008-01-18 17:41:00,2.47113,2.47268,2.46625,2.46919,6250000.0
2008-01-18 17:42:00,2.47255,2.47255,2.46477,2.47135,9250000.0
2008-01-18 17:43:00,2.47152,2.47294,2.47086,2.47278,7500000.0
2008-01-18 17:44:00,2.47125,2.47453,2.4687,2.47251,12750000.0
2008-01-18 17:45:00,2.47113,2.47483,2.4694,2.47483,8000000.0
2008-01-18 17:46:00,2.46794,2.47377,2.46794,2.47241,9250000.0
2008-01-18 17:47:00,2.47306,2.47488,2.47187,2.47488,7000000.0
2008-01-18 17:48:00,2.47201,2.47669,2.47201,2.47322,4880000.0
2008-01-18 17:49:00,2.4746,2.47679,2.4726,2.47623,7380000.0
2008-01-18 17:50:00,2.47161,2.47638,2.46939,2.4713,12500000.0
2008-01-18 17:51:00,2.47481,2.47723,2.47239,2.47618,6380000.0
2008-01-18 17:52:00,2.47483,2.47652,2.47086,2.47445,9250000.0
2008-01-18 17:53:00,2.47439,2.47603,2.47383,2.4758,5750000.0
2008-01-18 17:54:00,2.47585,2.47756,2.47091,2.47537,10750000.0
2008-01-18 17:55:00,2.47436,2.47563,2.47182,2.47396,8500000.0
2008-01-18 17:56:00,2.4745,2.4749,2.4691,2.46992,12500000.0
2008-01-18 17:57:00,2.47361,2.47513,2.47044,2.47253,16000000.0
2008-01-18 17:58:00,2.47264,2.47481,2.47256,2.47441,10630000.0
2008-01-18 17:59:00,2.47042,2.47401,2.46996,2.4719,10000000.0
2008-01-18 18:00:00,2.47273,2.47373,2.47085,2.47085,10750000.0
2008-01-18 18:01:00,2.47198,2.47198,2.46512,2.47132,11500000.0
2008-01-18 18:02:00,2.47222,2.47302,2.47057,2.4722,12260000.0
2008-01-18 18:03:00,2.47198,2.47254,2.46721,2.47183,9630000.0
2008-01-18 18:04:00,2.47117,2.47314,2.46725,2.47079,13130000.0
2008-01-18 18:05:00,2.47309,2.47309,2.46868,2.47203,6750000.0
2008-01-18 18:06:00,2.47146,2.47218,2.46983,2.47204,6880000.0
2008-01-18 18:07:00,2.47126,2.47237,2.47001,2.47237,6010000.0
2008-01-18 18:08:00,2.47076,2.4716,2.46691,2.46953,8880000.0
2008-01-18 18:09:00,2.47402,2.47402,2.46772,2.47092,6250000.0
2008-01-18 18:10:00,2.47242,2.47365,2.47078,2.47317,7000000.0
2008-01-18 18:11:00,2.47216,2.47352,2.47043,2.4732,9750000.0
2008-01-18 18:12:00,2.4698,2.47296,2.4698,2.47255,6130000.0
2008-01-18 18:13:00,2.47294,2.47399,2.46959,2.47112,6380000.0
2008-01-18 18:14:00,2.47337,2.47337,2.46626,2.47265,9750000.0
2008-01-18 18:15:00,2.47076,2.47421,2.46829,2.47421,10380000.0
2008-01-18 18:16:00,2.47212,2.47328,2.47056,2.47281,6010000.0
2008-01-18 18:17:00,2.47477,2.47558,2.47093,2.47293,9510000.0
2008-01-18 18:18:00,2.47538,2.47538,2.47197,2.47197,5250000.0
2008-01-18 18:19:00,2.4748,2.4752,2.47102,2.47386,13250000.0
2008-01-18 18:20:00,2.4739,2.47528,2.4719,2.47468,13510000.0
2008-01-18 18:21:00,2.47419,2.4746,2.46856,2.4746,10250000.0
2008-01-18 18:22:00,2.47505,2.47544,2.47177,2.47344,7880000.0
2008-01-18 18:23:00,2.47328,2.47555,2.47098,2.47098,7750000.0
2008-01-18 18:24:00,2.47202,2.47535,2.47202,2.47448,7380000.0
2008-01-18 18:25:00,2.47638,2.47638,2.47224,2.47335,7750000.0
2008-01-18 18:26:00,2.4743,2.47481,2.47028,2.47463,6750000.0
2008-01-18 18:27:00,2.47333,2.47431,2.47044,2.47431,6750000.0
2008-01-18 18:28:00,2.47329,2.47409,2.47142,2.47409,9500000.0
2008-01-18 18:29:00,2.47218,2.47598,2.47133,2.47587,6000000.0
2008-01-18 18:30:00,2.47153,2.4739,2.46847,2.47209,17500000.0
2008-01-18 18:31:00,2.47071,2.47442,2.47029,2.47265,8750000.0
2008-01-18 18:32:00,2.47309,2.47428,2.46916,2.46916,5750000.0
2008-01-18 18:33:00,2.47335,2.47429,2.46868,2.46893,11380000.0
2008-01-18 18:34:00,2.4727,2.47354,2.47013,2.47326,11380000.0
2008-01-18 18:35:00,2.4722,2.47359,2.4665,2.47188,12250000.0
2008-01-18 18:36:00,2.47353,2.47417,2.47005,2.47356,6000000.0
2008-01-18 18:37:00,2.46998,2.47354,2.46866,2.47211,10250000.0
2008-01-18 18:38:00,2.47282,2.47325,2.46883,2.47197,9750000.0
2008-01-18 18:39:00,2.47312,2.47315,2.46777,2.47213,11380000.0
2008-01-18 18:40:00,2.47147,2.4727,2.46835,2.47077,12750000.0
2008-01-18 18:41:00,2.47311,2.47404,2.46888,2.47233,7880000.0
2008-01-18 18:42:00,2.47468,2.47468,2.46472,2.47365,13000000.0
2008-01-18 18:43:00,2.47364,2.47602,2.46791,2.47222,12250000.0
2008-01-18 18:44:00,2.47217,2.47794,2.46931,2.47794,10500000.0
2008-01-18 18:45:00,2.47019,2.47557,2.46944,2.47117,8250000.0
2008-01-18 18:46:00,2.46889,2.47814,2.46867,2.47814,5500000.0
2008-01-18 18:47:00,2.47629,2.4772,2.47348,2.47381,5500000.0
2008-01-18 18:48:00,2.47761,2.47996,2.47388,2.47968,8890000.0
2008-01-18 18:49:00,2.48083,2.48083,2.47422,2.4776,7750000.0
2008-01-18 18:50:00,2.47246,2.48066,2.47246,2.48066,5500000.0
2008-01-18 18:51:00,2.47061,2.47996,2.47061,2.47671,9000000.0
2008-01-18 18:52:00,2.47907,2.48057,2.47184,2.48057,11630000.0
2008-01-18 18:53:00,2.47412,2.47781,2.47305,2.47493,8250000.0
2008-01-18 18:54:00,2.48108,2.48108,2.47426,2.47686,9380000.0
2008-01-18 18:55:00,2.47937,2.47937,2.47597,2.47597,5250000.0
2008-01-18 18:56:00,2.4777,2.47908,2.47298,2.47672,15000000.0
2008-01-18 18:57:00,2.47504,2.47894,2.47324,2.4785,8510000.0
2008-01-18 18:58:00,2.4768,2.48018,2.47642,2.47825,8880000.0
2008-01-18 18:59:00,2.47993,2.48093,2.47491,2.47995,6250000.0
2008-01-18 19:00:00,2.475,2.48046,2.475,2.47925,7750000.0
2008-01-18 19:01:00,2.47929,2.48007,2.47711,2.48007,6880000.0
2008-01-18 19:02:00,2.4802,2.4802,2.47557,2.47829,6750000.0
2008-01-18 19:03:00,2.47729,2.4795,2.47544,2.47683,6380000.0
2008-01-18 19:04:00,2.47631,2.47777,2.47311,2.47536,10000000.0
2008-01-18 19:05:00,2.47864,2.47876,2.47527,2.47689,6250000.0
2008-01-18 19:06:00,2.47786,2.47973,2.47494,2.47794,13750000.0
2008-01-18 19:07:00,2.47802,2.47812,2.47382,2.47659,9500000.0
2008-01-18 19:08:00,2.47876,2.47876,2.47331,2.47486,5500000.0
2008-01-18 19:09:00,2.47771,2.47797,2.47399,2.47646,7000000.0
2008-01-18 19:10:00,2.47891,2.47897,2.47452,2.47896,8880000.0
2008-01-18 19:11:00,2.475,2.47796,2.47057,2.47706,6630000.0
2008-01-18 19:12:00,2.47547,2.47915,2.4744,2.47825,8750000.0
2008-01-18 19:13:00,2.47729,2.47781,2.47057,2.47584,12760000.0
2008-01-18 19:14:00,2.47822,2.47822,2.47435,2.47793,8510000.0
2008-01-18 19:15:00,2.47751,2.47853,2.47591,2.47704,5250000.0
2008-01-18 19:16:00,2.4749,2.47837,2.47369,2.47837,8500000.0
2008-01-18 19:17:00,2.47713,2.47713,2.47021,2.47558,7380000.0
2008-01-18 19:18:00,2.47641,2.47784,2.47447,2.47447,6380000.0
2008-01-18 19:19:00,2.47592,2.47657,2.47173,2.47173,12000000.0
2008-01-18 19:20:00,2.4744,2.4764,2.47352,2.47467,9750000.0
2008-01-18 19:21:00,2.47731,2.47753,2.47353,2.4759,8250000.0
2008-01-18 19:22:00,2.47738,2.47765,2.47313,2.47464,11000000.0
2008-01-18 19:23:00,2.47689,2.4773,2.47573,2.47681,7000000.0
2008-01-18 19:24:00,2.47508,2.47706,2.47371,2.47706,11250000.0
2008-01-18 19:25:00,2.47467,2.47768,2.47458,2.47681,5250000.0
2008-01-18 19:26:00,2.47542,2.47832,2.47411,2.47707,9380000.0
2008-01-18 19:27:00,2.47823,2.47914,2.4732,2.4732,8500000.0
2008-01-18 19:28:00,2.47857,2.47857,2.47449,2.47632,11500000.0
2008-01-18 19:29:00,2.47619,2.47619,2.47104,2.47394,11510000.0
2008-01-18 19:30:00,2.47598,2.47616,2.47103,2.4749,7380000.0
2008-01-18 19:31:00,2.47178,2.4756,2.46836,2.47265,6250000.0
2008-01-18 19:32:00,2.47591,2.47591,2.46911,2.47486,6250000.0
2008-01-18 19:33:00,2.4758,2.4758,2.46922,2.47461,14000000.0
2008-01-18 19:34:00,2.47554,2.47638,2.47218,2.47493,10250000.0
2008-01-18 19:35:00,2.47448,2.47569,2.47347,2.47569,6750000.0
2008-01-18 19:36:00,2.47144,2.47582,2.47144,2.47512,10880000.0
2008-01-18 19:37:00,2.47295,2.47623,2.47086,2.47582,10500000.0
2008-01-18 19:38:00,2.47305,2.47538,2.47234,2.47351,9500000.0
2008-01-18 19:39:00,2.47497,2.47566,2.47215,2.4747,10750000.0
2008-01-18 19:40:00,2.47659,2.47659,2.47411,2.47563,8500000.0
2008-01-18 19:41:00,2.47506,2.4769,2.46988,2.46988,9630000.0
2008-01-18 19:42:00,2.476,2.47645,2.4732,2.4732,11880000.0
2008-01-18 19:43:00,2.47667,2.47667,2.47224,2.47593,9630000.0
2008-01-18 19:44:00,2.47605,2.47655,2.47148,2.47437,8500000.0
2008-01-18 19:45:00,2.47564,2.47588,2.47087,2.4745,10750000.0
2008-01-18 19:46:00,2.47465,2.47575,2.4715,2.47154,10750000.0
2008-01-18 19:47:00,2.47651,2.47651,2.47267,2.47545,10630000.0
2008-01-18 19:48:00,2.47583,2.47617,2.47141,2.47591,7750000.0
2008-01-18 19:49:00,2.47448,2.47581,2.47163,2.47581,7750000.0
2008-01-18 19:50:00,2.47624,2.47659,2.47218,2.47609,8250000.0
2008-01-18 19:51:00,2.47559,2.47559,2.47341,2.47341,6750000.0
2008-01-18 19:52:00,2.47687,2.47687,2.47422,2.4745,6500000.0
2008-01-18 19:53:00,2.47564,2.47623,2.472,2.47289,8130000.0
2008-01-18 19:54:00,2.4763,2.4763,2.4724,2.47269,11630000.0
2008-01-18 19:55:00,2.47666,2.47735,2.47223,2.47735,8750000.0
2008-01-18 19:56:00,2.47508,2.47672,2.47119,2.47662,9500000.0
2008-01-18 19:57:00,2.47729,2.47729,2.47289,2.47634,9630000.0
2008-01-18 19:58:00,2.47552,2.47552,2.46965,2.47453,7750000.0
2008-01-18 19:59:00,2.47562,2.47722,2.47132,2.47704,6250000.0
2008-01-18 20:00:00,2.477,2.47776,2.47286,2.47424,14500000.0
2008-01-18 20:01:00,2.47636,2.47772,2.47635,2.47635,5500000.0
2008-01-18 20:02:00,2.4762,2.47829,2.47184,2.4776,9000000.0
2008-01-18 20:03:00,2.47864,2.47931,2.47601,2.47792,9880000.0
2008-01-18 20:04:00,2.47756,2.4784,2.47446,2.47729,7500000.0
2008-01-18 20:05:00,2.47504,2.47566,2.47416,2.47566,4250000.0
2008-01-18 20:06:00,2.47598,2.47671,2.4723,2.47547,13630000.0
2008-01-18 20:07:00,2.4756,2.47791,2.47467,2.47779,9000000.0
2008-01-18 20:08:00,2.47664,2.47678,2.47521,2.4761,6250000.0
2008-01-18 20:09:00,2.47807,2.47814,2.4718,2.47364,10010000.0
2008-01-18 20:10:00,2.47286,2.478,2.47286,2.47718,7750000.0
2008-01-18 20:11:00,2.47556,2.47832,2.47301,2.47832,7500000.0
2008-01-18 20:12:00,2.47593,2.47738,2.47306,2.47738,8750000.0
2008-01-18 20:13:00,2.47705,2.47855,2.4734,2.47516,8500000.0
2008-01-18 20:14:00,2.47821,2.47847,2.47577,2.47577,9250000.0
2008-01-18 20:15:00,2.47804,2.47838,2.47469,2.47838,6250000.0
2008-01-18 20:16:00,2.47775,2.47984,2.47588,2.47762,8000000.0
2008-01-18 20:17:00,2.47705,2.48051,2.47613,2.47613,7500000.0
2008-01-18 20:18:00,2.47887,2.47956,2.47701,2.47916,9500000.0
2008-01-18 20:19:00,2.4764,2.47907,2.47593,2.47907,8380000.0
2008-01-18 20:20:00,2.47779,2.47956,2.47668,2.47668,5500000.0
2008-01-18 20:21:00,2.47763,2.47857,2.47364,2.47578,9380000.0
2008-01-18 20:22:00,2.47577,2.47841,2.47547,2.47627,10880000.0
2008-01-18 20:23:00,2.4759,2.47711,2.47298,2.47537,9750000.0
2008-01-18 20:24:00,2.47743,2.47837,2.47566,2.47837,6250000.0
2008-01-18 20:25:00,2.47723,2.47887,2.47563,2.47563,9750000.0
2008-01-18 20:26:00,2.47801,2.4783,2.47613,2.47613,8500000.0
2008-01-18 20:27:00,2.47616,2.4789,2.47533,2.47811,6250000.0
2008-01-18 20:28:00,2.47788,2.47797,2.47477,2.47789,18000000.0
2008-01-18 20:29:00,2.47118,2.47809,2.47118,2.47631,11250000.0
2008-01-18 20:30:00,2.47495,2.47794,2.4748,2.47794,10750000.0
2008-01-18 20:31:00,2.47311,2.47745,2.47175,2.47745,14250000.0
2008-01-18 20:32:00,2.4781,2.47845,2.47318,2.47541,16880000.0
2008-01-18 20:33:00,2.47663,2.47963,2.47493,2.47712,9880000.0
2008-01-18 20:34:00,2.47492,2.48043,2.47246,2.48043,8250000.0
2008-01-18 20:35:00,2.47975,2.47975,2.47432,2.47812,7130000.0
2008-01-18 20:36:00,2.47739,2.4796,2.4766,2.47837,11000000.0
2008-01-18 20:37:00,2.47683,2.47782,2.47254,2.47782,8630000.0
2008-01-18 20:38:00,2.47829,2.47928,2.47739,2.47854,9250000.0
2008-01-18 20:39:00,2.47591,2.47812,2.47591,2.47674,9000000.0
2008-01-18 20:40:00,2.47443,2.47847,2.47443,2.47534,5500000.0
2008-01-18 20:41:00,2.47876,2.47876,2.47564,2.47864,11000000.0
2008-01-18 20:42:00,2.47795,2.47796,2.4731,2.47457,7510000.0
2008-01-18 20:43:00,2.47573,2.47934,2.47419,2.47797,7000000.0
2008-01-18 20:44:00,2.47649,2.478,2.47267,2.47771,6130000.0
2008-01-18 20:45:00,2.47757,2.47835,2.47493,2.47798,6750000.0
2008-01-18 20:46:00,2.47205,2.47899,2.47205,2.47899,10250000.0
2008-01-18 20:47:00,2.4763,2.47778,2.47376,2.47376,9250000.0
2008-01-18 20:48:00,2.47601,2.47758,2.47431,2.47733,7880000.0
2008-01-18 20:49:00,2.47648,2.47812,2.47363,2.47812,7510000.0
2008-01-18 20:50:00,2.47588,2.47805,2.47564,2.47805,8880000.0
2008-01-18 20:51:00,2.47616,2.47787,2.4754,2.47787,7880000.0
2008-01-18 20:52:00,2.47642,2.47828,2.47569,2.47569,8130000.0
2008-01-18 20:53:00,2.47754,2.47835,2.47374,2.4743,9000000.0
2008-01-18 20:54:00,2.47483,2.47804,2.47271,2.47787,18250000.0
2008-01-18 20:55:00,2.47615,2.47798,2.47293,2.47798,10000000.0
2008-01-18 20:56:00,2.47531,2.47681,2.47186,2.47552,10500000.0
2008-01-18 20:57:00,2.47171,2.47751,2.47171,2.47751,7500000.0
2008-01-18 20:58:00,2.4785,2.47854,2.47446,2.47512,5500000.0
2008-01-18 20:59:00,2.47612,2.4779,2.47398,2.47686,5250000.0
2008-01-18 21:00:00,2.4766,2.47719,2.47501,2.47546,6000000.0
2008-01-18 21:01:00,2.47744,2.47744,2.47091,2.47549,7500000.0
2008-01-18 21:02:00,2.4773,2.4773,2.47369,2.47664,11250000.0
2008-01-18 21:03:00,2.47294,2.47656,2.47128,2.47491,8750000.0
2008-01-18 21:04:00,2.47478,2.47555,2.46974,2.47535,13000000.0
2008-01-18 21:05:00,2.47338,2.47705,2.47338,2.47531,7750000.0
2008-01-18 21:06:00,2.47634,2.47734,2.47126,2.47463,9500000.0
2008-01-18 21:07:00,2.47778,2.47832,2.47362,2.47686,6630000.0
2008-01-18 21:08:00,2.47956,2.47956,2.47356,2.47453,9500000.0
2008-01-18 21:09:00,2.47334,2.47735,2.47244,2.47487,7250000.0
2008-01-18 21:10:00,2.47784,2.47788,2.4726,2.47671,13000000.0
2008-01-18 21:11:00,2.47226,2.47903,2.47226,2.47892,10000000.0
2008-01-18 21:12:00,2.47955,2.47955,2.47232,2.47658,10750000.0
2008-01-18 21:13:00,2.47969,2.48033,2.47605,2.47953,7760000.0
2008-01-18 21:14:00,2.47659,2.4792,2.47473,2.47897,8500000.0
2008-01-18 21:15:00,2.47925,2.47979,2.47447,2.47447,5750000.0
2008-01-18 21:16:00,2.47779,2.47965,2.47645,2.4789,9500000.0
2008-01-18 21:17:00,2.47871,2.47886,2.47479,2.47705,8250000.0
2008-01-18 21:18:00,2.47806,2.4803,2.47569,2.47711,10500000.0
2008-01-18 21:19:00,2.47933,2.48087,2.47674,2.48005,8630000.0
2008-01-18 21:20:00,2.47693,2.4794,2.47534,2.4794,7000000.0
2008-01-18 21:21:00,2.47948,2.4802,2.47677,2.4802,11250000.0
2008-01-18 21:22:00,2.48076,2.48207,2.47647,2.48158,6250000.0
2008-01-18 21:23:00,2.47951,2.47959,2.47762,2.47862,5750000.0
2008-01-18 21:24:00,2.4757,2.48044,2.47502,2.47963,10500000.0
2008-01-18 21:25:00,2.47966,2.48159,2.47778,2.48009,13250000.0
2008-01-18 21:26:00,2.477,2.47988,2.47699,2.4788,6250000.0
2008-01-18 21:27:00,2.47979,2.47999,2.4759,2.47946,9000000.0
2008-01-18 21:28:00,2.47728,2.47935,2.47647,2.47879,11880000.0
2008-01-18 21:29:00,2.47639,2.47912,2.47562,2.47809,8130000.0
2008-01-18 21:30:00,2.47891,2.48011,2.47806,2.47806,6250000.0
2008-01-18 21:31:00,2.47849,2.48029,2.47518,2.48029,5750000.0
2008-01-18 21:32:00,2.47917,2.48009,2.47589,2.48009,10250000.0
2008-01-18 21:33:00,2.47789,2.47863,2.47524,2.47725,11380000.0
2008-01-18 21:34:00,2.4769,2.47823,2.47399,2.47823,9750000.0
2008-01-18 21:35:00,2.47874,2.4789,2.47533,2.47827,6000000.0
2008-01-18 21:36:00,2.47762,2.47835,2.47475,2.47475,7500000.0
2008-01-18 21:37:00,2.47797,2.47823,2.47302,2.47704,14750000.0
2008-01-18 21:38:00,2.47579,2.47723,2.47125,2.47723,12880000.0
2008-01-18 21:39:00,2.47739,2.47766,2.47189,2.47697,12250000.0
2008-01-18 21:40:00,2.47915,2.47915,2.47437,2.47669,8750000.0
2008-01-18 21:41:00,2.47696,2.4787,2.47453,2.4786,5500000.0
2008-01-18 21:42:00,2.47816,2.47837,2.47471,2.47837,6500000.0
2008-01-18 21:43:00,2.47731,2.47859,2.47245,2.47859,6250000.0
2008-01-18 21:44:00,2.47885,2.47885,2.47614,2.47812,9250000.0
2008-01-18 21:45:00,2.47794,2.47794,2.47257,2.47298,13130000.0
2008-01-18 21:46:00,2.47663,2.47738,2.47572,2.47738,8630000.0
2008-01-18 21:47:00,2.47879,2.47879,2.47425,2.47757,8250000.0
2008-01-18 21:48:00,2.47851,2.47854,2.4727,2.4727,5500000.0
2008-01-18 21:49:00,2.47844,2.47844,2.47416,2.47772,6250000.0
2008-01-18 21:50:00,2.47675,2.47806,2.47488,2.47806,6750000.0
2008-01-18 21:51:00,2.47575,2.47881,2.47246,2.47648,7250000.0
2008-01-18 21:52:00,2.47797,2.47797,2.4724,2.47581,6500000.0
2008-01-18 21:53:00,2.47738,2.47789,2.47378,2.47583,8260000.0
2008-01-18 21:54:00,2.47815,2.47823,2.47484,2.47567,9750000.0
2008-01-18 21:55:00,2.47437,2.47822,2.47328,2.47761,7380000.0
2008-01-18 21:56:00,2.47756,2.47913,2.47581,2.47742,6750000.0
2008-01-18 21:57:00,2.48022,2.48064,2.4768,2.4768,7000000.0
2008-01-18 21:58:00,2.47658,2.47952,2.47653,2.47952,8510000.0
2008-01-18 21:59:00,2.47944,2.48016,2.47793,2.47989,5500000.0
2008-01-18 22:00:00,2.47691,2.47899,2.47583,2.47583,6880000.0
2008-01-18 22:01:00,2.47823,2.47883,2.47407,2.47883,8500000.0
2008-01-18 22:02:00,2.47845,2.47896,2.47602,2.47847,7750000.0
2008-01-18 22:03:00,2.47771,2.4784,2.4715,2.4784,10880000.0
2008-01-18 22:04:00,2.47716,2.4783,2.47423,2.47529,6250000.0
2008-01-18 22:05:00,2.47483,2.47788,2.47401,2.47788,6500000.0
2008-01-18 22:06:00,2.47618,2.47798,2.4746,2.47635,11500000.0
2008-01-18 22:07:00,2.47569,2.47709,2.47243,2.47681,7000000.0
2008-01-18 22:08:00,2.4754,2.47722,2.47356,2.47362,8130000.0
2008-01-18 22:09:00,2.47394,2.47807,2.47183,2.47459,10880000.0
2008-01-18 22:10:00,2.47662,2.47907,2.47662,2.47897,9380000.0
2008-01-18 22:11:00,2.47831,2.47867,2.47657,2.47657,8250000.0
2008-01-18 22:12:00,2.47582,2.47821,2.47582,2.47791,5750000.0
2008-01-18 22:13:00,2.47734,2.47746,2.47567,2.47742,7250000.0
2008-01-18 22:14:00,2.47679,2.47775,2.47343,2.47775,7500000.0
2008-01-18 22:15:00,2.4779,2.4779,2.47123,2.47123,10000000.0
2008-01-18 22:16:00,2.47335,2.47663,2.47077,2.47663,7500000.0
2008-01-18 22:17:00,2.47637,2.47727,2.4701,2.47727,6500000.0
2008-01-18 22:18:00,2.47662,2.47786,2.47455,2.47455,8750000.0
2008-01-18 22:19:00,2.47738,2.47738,2.47395,2.47395,4880000.0
2008-01-18 22:20:00,2.47561,2.4778,2.47158,2.4778,12000000.0
2008-01-18 22:21:00,2.47534,2.47665,2.47425,2.47425,6750000.0
2008-01-18 22:22:00,2.47546,2.47698,2.47387,2.47476,5500000.0
2008-01-18 22:23:00,2.47629,2.47739,2.47465,2.47471,9000000.0
2008-01-18 22:24:00,2.47712,2.47765,2.47126,2.47446,7000000.0
2008-01-18 22:25:00,2.47492,2.47694,2.47294,2.47694,7750000.0
2008-01-18 22:26:00,2.4753,2.47754,2.4741,2.47433,8250000.0
2008-01-18 22:27:00,2.47585,2.47718,2.47349,2.47457,5250000.0
2008-01-18 22:28:00,2.47737,2.47737,2.47159,2.47515,8250000.0
2008-01-18 22:29:00,2.47467,2.47777,2.47458,2.47737,8500000.0
2008-01-18 22:30:00,2.477,2.477,2.47181,2.47335,8380000.0
2008-01-18 22:31:00,2.47485,2.47702,2.47462,2.47702,9500000.0
2008-01-18 22:32:00,2.47725,2.47725,2.4748,2.47703,9500000.0
2008-01-18 22:33:00,2.47545,2.4776,2.47379,2.4776,10500000.0
2008-01-18 22:34:00,2.47724,2.47724,2.47343,2.47658,9000000.0
2008-01-18 22:35:00,2.47594,2.47753,2.47594,2.47749,4880000.0
2008-01-18 22:36:00,2.47633,2.47723,2.47349,2.4757,7000000.0
2008-01-18 22:37:00,2.47412,2.47754,2.47412,2.47754,7000000.0
2008-01-18 22:38:00,2.47665,2.47737,2.47145,2.47704,7250000.0
2008-01-18 22:39:00,2.4764,2.47734,2.47245,2.47725,10250000.0
2008-01-18 22:40:00,2.47589,2.4776,2.47587,2.4776,8500000.0
2008-01-18 22:41:00,2.47836,2.47836,2.47378,2.47756,8250000.0
2008-01-18 22:42:00,2.47751,2.47833,2.47571,2.47833,6000000.0
2008-01-18 22:43:00,2.47591,2.47805,2.4727,2.47787,9750000.0
2008-01-18 22:44:00,2.47557,2.47829,2.47485,2.47548,7750000.0
2008-01-18 22:45:00,2.47859,2.47859,2.4742,2.47783,7250000.0
2008-01-18 22:46:00,2.47699,2.47864,2.47528,2.47651,10130000.0
2008-01-18 22:47:00,2.47793,2.47884,2.47508,2.47808,7500000.0
2008-01-18 22:48:00,2.47741,2.47741,2.47535,2.47719,7500000.0
2008-01-18 22:49:00,2.47586,2.47754,2.4731,2.4731,7750000.0
2008-01-18 22:50:00,2.47457,2.47781,2.47345,2.47764,12880000.0
2008-01-18 22:51:00,2.47863,2.47863,2.47659,2.47659,8000000.0
2008-01-18 22:52:00,2.47688,2.47817,2.47611,2.47793,9250000.0
2008-01-18 22:53:00,2.47665,2.47815,2.47303,2.47642,11500000.0
2008-01-18 22:54:00,2.47676,2.47714,2.47375,2.47683,7380000.0
2008-01-18 22:55:00,2.47512,2.4778,2.4694,2.47644,7380000.0
2008-01-18 22:56:00,2.47676,2.47778,2.47576,2.47778,5130000.0
2008-01-18 22:57:00,2.47758,2.47899,2.47218,2.47499,8880000.0
2008-01-18 22:58:00,2.47428,2.47775,2.47428,2.47639,6130000.0
2008-01-18 22:59:00,2.47317,2.47745,2.4714,2.4764,9250000.0
2008-01-18 23:00:00,2.47833,2.47833,2.47335,2.47631,10000000.0
2008-01-18 23:01:00,2.4751,2.47803,2.4751,2.47648,11500000.0
2008-01-18 23:02:00,2.47206,2.47772,2.47206,2.47772,6010000.0
2008-01-18 23:03:00,2.47682,2.47788,2.47251,2.4753,7630000.0
2008-01-18 23:04:00,2.47341,2.47764,2.47341,2.47701,6000000.0
2008-01-18 23:05:00,2.47858,2.47874,2.47568,2.47702,8250000.0
2008-01-18 23:06:00,2.47908,2.47908,2.47497,2.47868,7760000.0
2008-01-18 23:07:00,2.47743,2.47858,2.4735,2.47858,7500000.0
2008-01-18 23:08:00,2.47366,2.47835,2.47326,2.47727,10750000.0
2008-01-18 23:09:00,2.47677,2.47845,2.47487,2.47622,6750000.0
2008-01-18 23:10:00,2.47461,2.47813,2.47458,2.47698,7500000.0
2008-01-18 23:11:00,2.47702,2.47791,2.47272,2.47725,7750000.0
2008-01-18 23:12:00,2.47715,2.47823,2.47631,2.47631,8380000.0
2008-01-18 23:13:00,2.4772,2.47853,2.47622,2.47758,8880000.0
2008-01-18 23:14:00,2.47941,2.47941,2.47695,2.47743,9750000.0
2008-01-18 23:15:00,2.47776,2.47863,2.47704,2.47863,10750000.0
2008-01-18 23:16:00,2.4773,2.47957,2.47691,2.47867,7000000.0
2008-01-18 23:17:00,2.47477,2.47817,2.47348,2.47817,12500000.0
2008-01-18 23:18:00,2.47733,2.47887,2.47286,2.47638,16250000.0
2008-01-18 23:19:00,2.47696,2.47866,2.47349,2.47349,10880000.0
2008-01-18 23:20:00,2.47586,2.47898,2.47586,2.47724,8250000.0
2008-01-18 23:21:00,2.47668,2.47853,2.47458,2.47772,5250000.0
2008-01-18 23:22:00,2.47673,2.47856,2.47426,2.47772,5880000.0
2008-01-18 23:23:00,2.47263,2.47794,2.47263,2.47716,9130000.0
2008-01-18 23:24:00,2.47972,2.47972,2.47407,2.47407,8500000.0
2008-01-18 23:25:00,2.47643,2.47923,2.47643,2.47724,5880000.0
2008-01-18 23:26:00,2.4784,2.47946,2.47367,2.47946,5750000.0
2008-01-18 23:27:00,2.479,2.48026,2.47512,2.47977,6750000.0
2008-01-18 23:28:00,2.47464,2.4797,2.47464,2.47754,8000000.0
2008-01-18 23:29:00,2.47813,2.4803,2.47451,2.47817,5250000.0
2008-01-18 23:30:00,2.47835,2.47979,2.47408,2.47951,13380000.0
2008-01-18 23:31:00,2.47648,2.48078,2.47478,2.48035,9500000.0
2008-01-18 23:32:00,2.47858,2.48026,2.47691,2.47756,5500000.0
2008-01-18 23:33:00,2.47572,2.47936,2.47572,2.4785,7750000.0
2008-01-18 23:34:00,2.47591,2.47981,2.47591,2.47981,5250000.0
2008-01-18 23:35:00,2.47647,2.47811,2.47351,2.47621,6250000.0
2008-01-18 23:36:00,2.47804,2.47832,2.4743,2.47707,12000000.0
2008-01-18 23:37:00,2.47707,2.47925,2.47687,2.47837,8130000.0
2008-01-18 23:38:00,2.478,2.4791,2.47559,2.47653,8380000.0
2008-01-18 23:39:00,2.47713,2.47897,2.47582,2.4787,7510000.0
2008-01-18 23:40:00,2.47382,2.47855,2.47382,2.47732,8250000.0
2008-01-18 23:41:00,2.47405,2.47888,2.47379,2.47799,7250000.0
2008-01-18 23:42:00,2.47774,2.47829,2.47353,2.4774,6510000.0
2008-01-18 23:43:00,2.47651,2.47786,2.47227,2.47243,9250000.0
2008-01-18 23:44:00,2.47669,2.47883,2.47659,2.47883,6000000.0
2008-01-18 23:45:00,2.47823,2.47872,2.47512,2.47872,6500000.0
2008-01-18 23:46:00,2.4774,2.4774,2.47485,2.47574,9750000.0
2008-01-18 23:47:00,2.47722,2.478,2.47498,2.47498,8130000.0
2008-01-18 23:48:00,2.47511,2.47925,2.47511,2.47925,13250000.0
2008-01-18 23:49:00,2.47518,2.47869,2.47472,2.47769,10750000.0
2008-01-18 23:50:00,2.474,2.47896,2.474,2.47696,7000000.0
2008-01-18 23:51:00,2.47728,2.4789,2.47252,2.4789,9760000.0
2008-01-18 23:52:00,2.4771,2.47809,2.47335,2.47335,9750000.0
2008-01-18 23:53:00,2.47777,2.47784,2.47468,2.47468,5750000.0
2008-01-18 23:54:00,2.47809,2.47867,2.47805,2.47838,10380000.0
2008-01-18 23:55:00,2.47732,2.47762,2.47368,2.4771,7880000.0
2008-01-18 23:56:00,2.47803,2.47803,2.4761,2.47671,6750000.0
2008-01-18 23:57:00,2.47586,2.47774,2.47231,2.47691,7880000.0
2008-01-18 23:58:00,2.47785,2.47785,2.47395,2.47602,5880000.0
2008-01-18 23:59:00,2.4771,2.47775,2.47529,2.4757,6630000.0
2008-01-21 00:00:00,2.47976,2.48185,2.479,2.48038,7500000.0
2008-01-21 00:01:00,2.48043,2.48063,2.47657,2.48022,6510000.0
2008-01-21 00:02:00,2.47959,2.48085,2.47662,2.47923,7250000.0
2008-01-21 00:03:00,2.48079,2.48115,2.47764,2.47946,10000000.0
2008-01-21 00:04:00,2.48045,2.48146,2.47683,2.48146,11760000.0
2008-01-21 00:05:00,2.47988,2.48161,2.4786,2.48085,10630000.0
2008-01-21 00:06:00,2.47918,2.48073,2.47645,2.48049,8130000.0
2008-01-21 00:07:00,2.47807,2.48147,2.47765,2.48052,9250000.0
2008-01-21 00:08:00,2.4802,2.48166,2.47922,2.48166,9250000.0
2008-01-21 00:09:00,2.47704,2.48083,2.47704,2.47749,8000000.0
2008-01-21 00:10:00,2.48064,2.48159,2.47738,2.47738,5500000.0
2008-01-21 00:11:00,2.4788,2.48075,2.47728,2.4806,7500000.0
2008-01-21 00:12:00,2.47971,2.48069,2.47648,2.48063,6250000.0
2008-01-21 00:13:00,2.48068,2.4817,2.47956,2.48107,10880000.0
2008-01-21 00:14:00,2.47912,2.48102,2.47912,2.48006,6880000.0
2008-01-21 00:15:00,2.47805,2.48083,2.4759,2.48083,5750000.0
2008-01-21 00:16:00,2.47889,2.48113,2.47889,2.48073,8500000.0
2008-01-21 00:17:00,2.48123,2.48126,2.48052,2.48123,5000000.0
2008-01-21 00:19:00,2.47926,2.48119,2.47868,2.48061,11250000.0
2008-01-21 00:20:00,2.48132,2.48186,2.47887,2.48075,15000000.0
2008-01-21 00:21:00,2.4807,2.48124,2.47898,2.48124,9500000.0
2008-01-21 00:22:00,2.48075,2.48133,2.47607,2.48058,8000000.0
2008-01-21 00:23:00,2.48097,2.48202,2.47765,2.48202,7500000.0
2008-01-21 00:24:00,2.48166,2.48192,2.47982,2.48135,8250000.0
2008-01-21 00:25:00,2.48123,2.4828,2.47723,2.4801,13750000.0
2008-01-21 00:26:00,2.48082,2.48152,2.47936,2.48152,11000000.0
2008-01-21 00:27:00,2.48053,2.48092,2.47835,2.47966,6250000.0
2008-01-21 00:28:00,2.47971,2.4809,2.47602,2.47674,8630000.0
2008-01-21 00:29:00,2.48131,2.48131,2.47752,2.48106,8500000.0
2008-01-21 00:30:00,2.48083,2.48156,2.4793,2.48075,9750000.0
2008-01-21 00:31:00,2.48136,2.48177,2.48043,2.48116,8750000.0
2008-01-21 00:33:00,2.48204,2.48258,2.47835,2.48124,5250000.0
2008-01-21 00:34:00,2.47792,2.48212,2.47792,2.48212,8250000.0
2008-01-21 00:35:00,2.48027,2.48132,2.47942,2.48131,9130000.0
2008-01-21 00:36:00,2.4807,2.48172,2.47647,2.47976,10630000.0
2008-01-21 00:37:00,2.47798,2.48303,2.47798,2.48129,8000000.0
2008-01-21 00:38:00,2.47999,2.48161,2.4788,2.48141,7000000.0
2008-01-21 00:39:00,2.48086,2.48274,2.47845,2.48162,7750000.0
2008-01-21 00:40:00,2.48088,2.48202,2.48071,2.48149,6000000.0
2008-01-21 00:41:00,2.47948,2.48216,2.47826,2.48049,5500000.0
2008-01-21 00:42:00,2.4818,2.48211,2.47808,2.48164,9000000.0
2008-01-21 00:43:00,2.48177,2.48177,2.47871,2.48045,7380000.0
2008-01-21 00:44:00,2.47997,2.48483,2.47997,2.48276,9250000.0
2008-01-21 00:45:00,2.4824,2.4824,2.47851,2.48133,6000000.0
2008-01-21 00:46:00,2.47805,2.48212,2.47805,2.48151,8250000.0
2008-01-21 00:47:00,2.48119,2.48166,2.47711,2.48037,8000000.0
2008-01-21 00:48:00,2.4789,2.48315,2.4789,2.48315,6250000.0
2008-01-21 00:49:00,2.48259,2.48282,2.47919,2.48068,7750000.0
2008-01-21 00:50:00,2.4811,2.48239,2.4809,2.48239,6750000.0
2008-01-21 00:51:00,2.48167,2.48294,2.47828,2.48076,10000000.0
2008-01-21 00:52:00,2.48006,2.48212,2.47992,2.4814,10000000.0
2008-01-21 00:53:00,2.47998,2.4828,2.47912,2.48002,13130000.0
2008-01-21 00:54:00,2.48247,2.48296,2.4788,2.4788,6750000.0
2008-01-21 00:55:00,2.48104,2.48299,2.48064,2.48195,9250000.0
2008-01-21 00:56:00,2.48173,2.4818,2.47988,2.4818,8000000.0
2008-01-21 00:57:00,2.48118,2.48299,2.48061,2.48299,6500000.0
2008-01-21 00:58:00,2.48146,2.48256,2.47847,2.48053,12250000.0
2008-01-21 00:59:00,2.48044,2.48272,2.47876,2.48205,11250000.0
2008-01-21 01:00:00,2.48199,2.4832,2.47883,2.48209,8750000.0
2008-01-21 01:01:00,2.48237,2.48267,2.47977,2.48267,5500000.0
2008-01-21 01:02:00,2.48152,2.48269,2.47918,2.48016,12750000.0
2008-01-21 01:03:00,2.47942,2.48216,2.47942,2.48096,8500000.0
2008-01-21 01:04:00,2.48124,2.48241,2.48093,2.48131,5750000.0
2008-01-21 01:05:00,2.48059,2.48238,2.4781,2.48054,8250000.0
2008-01-21 01:06:00,2.48025,2.48189,2.48025,2.48115,7130000.0
2008-01-21 01:07:00,2.4808,2.48194,2.47951,2.47951,9380000.0
2008-01-21 01:08:00,2.48088,2.48201,2.47688,2.48168,8130000.0
2008-01-21 01:09:00,2.48061,2.48242,2.4794,2.48135,12500000.0
2008-01-21 01:10:00,2.48194,2.48248,2.48125,2.48165,6130000.0
2008-01-21 01:11:00,2.48106,2.48269,2.47808,2.48251,17500000.0
2008-01-21 01:12:00,2.4822,2.4822,2.47961,2.48168,6750000.0
2008-01-21 01:13:00,2.48154,2.48303,2.47914,2.47914,8750000.0
2008-01-21 01:14:00,2.48225,2.48243,2.47673,2.4823,6250000.0
2008-01-21 01:15:00,2.4821,2.48286,2.48102,2.48256,6750000.0
2008-01-21 01:16:00,2.48194,2.48292,2.47916,2.48189,8750000.0
2008-01-21 01:17:00,2.48242,2.48298,2.47879,2.48221,14250000.0
2008-01-21 01:18:00,2.48396,2.48396,2.47815,2.47981,10380000.0
2008-01-21 01:19:00,2.48189,2.48276,2.47872,2.4797,11250000.0
2008-01-21 01:20:00,2.48207,2.48214,2.47923,2.48096,12380000.0
2008-01-21 01:22:00,2.4813,2.48314,2.48017,2.48309,8500000.0
2008-01-21 01:23:00,2.47992,2.48336,2.47897,2.48323,7380000.0
2008-01-21 01:24:00,2.48191,2.48348,2.48012,2.48275,7250000.0
2008-01-21 01:25:00,2.48277,2.48313,2.47886,2.48298,12140000.0
2008-01-21 01:26:00,2.48169,2.4838,2.47736,2.47736,10630000.0
2008-01-21 01:27:00,2.4819,2.4835,2.47827,2.4835,6250000.0
2008-01-21 01:28:00,2.4825,2.48329,2.48025,2.48099,5250000.0
2008-01-21 01:29:00,2.48281,2.48281,2.47961,2.48111,6500000.0
2008-01-21 01:30:00,2.48268,2.48268,2.47768,2.47768,7500000.0
2008-01-21 01:31:00,2.48274,2.48274,2.47709,2.48191,7130000.0
2008-01-21 01:32:00,2.48183,2.48305,2.47779,2.48234,12380000.0
2008-01-21 01:33:00,2.48186,2.48271,2.47816,2.48271,14250000.0
2008-01-21 01:34:00,2.47737,2.48245,2.47737,2.47986,6250000.0
2008-01-21 01:35:00,2.48209,2.48209,2.47661,2.48051,10750000.0
2008-01-21 01:36:00,2.48123,2.48239,2.48032,2.48032,11630000.0
2008-01-21 01:37:00,2.48171,2.48326,2.48059,2.48326,5750000.0
2008-01-21 01:38:00,2.48234,2.48305,2.48123,2.4818,7130000.0
2008-01-21 01:39:00,2.48159,2.48272,2.47851,2.48272,7630000.0
2008-01-21 01:40:00,2.48162,2.48211,2.47961,2.47992,9010000.0
2008-01-21 01:41:00,2.48167,2.4829,2.47918,2.48192,13130000.0
2008-01-21 01:42:00,2.48083,2.48252,2.47778,2.47887,10750000.0
2008-01-21 01:43:00,2.48145,2.48316,2.47824,2.48123,8750000.0
2008-01-21 01:44:00,2.48262,2.48262,2.47578,2.48137,18630000.0
2008-01-21 01:45:00,2.48087,2.48151,2.47442,2.47784,11250000.0
2008-01-21 01:46:00,2.48139,2.48213,2.47748,2.47748,8500000.0
2008-01-21 01:47:00,2.4833,2.4833,2.48014,2.48171,9250000.0
2008-01-21 01:48:00,2.47835,2.48196,2.47835,2.48085,7380000.0
2008-01-21 01:49:00,2.48124,2.48201,2.48008,2.48099,9000000.0
2008-01-21 01:50:00,2.47917,2.48238,2.47908,2.48213,8750000.0
2008-01-21 01:51:00,2.48046,2.482,2.4803,2.48129,5500000.0
2008-01-21 01:52:00,2.48253,2.4827,2.47782,2.48086,9500000.0
2008-01-21 01:53:00,2.48002,2.48378,2.47903,2.48115,7510000.0
2008-01-21 01:54:00,2.48253,2.48284,2.47968,2.4826,6500000.0
2008-01-21 01:55:00,2.4814,2.48416,2.47803,2.48185,19250000.0
2008-01-21 01:56:00,2.48013,2.48291,2.4779,2.48245,6630000.0
2008-01-21 01:57:00,2.48145,2.48334,2.47892,2.48334,14500000.0
2008-01-21 01:58:00,2.48139,2.48322,2.48139,2.4825,9750000.0
2008-01-21 02:00:00,2.47884,2.48231,2.4775,2.48231,6500000.0
2008-01-21 02:01:00,2.48194,2.48288,2.48078,2.48264,5250000.0
2008-01-21 02:02:00,2.48348,2.48377,2.48159,2.48287,10500000.0
2008-01-21 02:03:00,2.4813,2.48373,2.48035,2.48322,5500000.0
2008-01-21 02:04:00,2.48251,2.48423,2.47878,2.48382,11130000.0
2008-01-21 02:05:00,2.48042,2.48374,2.47223,2.48374,12000000.0
2008-01-21 02:06:00,2.48193,2.48542,2.48193,2.48476,9500000.0
2008-01-21 02:07:00,2.48581,2.48709,2.48364,2.48364,10500000.0
2008-01-21 02:08:00,2.48647,2.4876,2.48403,2.4876,8630000.0
2008-01-21 02:09:00,2.48583,2.48664,2.48256,2.48256,7880000.0
2008-01-21 02:10:00,2.48667,2.48701,2.48359,2.48683,5750000.0
2008-01-21 02:11:00,2.48686,2.48686,2.48108,2.4849,8500000.0
2008-01-21 02:12:00,2.48698,2.48698,2.48159,2.48445,7750000.0
2008-01-21 02:13:00,2.4831,2.48795,2.4831,2.48598,14250000.0
2008-01-21 02:14:00,2.48516,2.48601,2.48224,2.48595,12750000.0
2008-01-21 02:15:00,2.48716,2.48871,2.48603,2.48792,5250000.0
2008-01-21 02:16:00,2.48387,2.48839,2.48387,2.48789,5250000.0
2008-01-21 02:17:00,2.48587,2.48778,2.48348,2.48348,5500000.0
2008-01-21 02:18:00,2.48588,2.48988,2.4852,2.4852,5500000.0
2008-01-21 02:19:00,2.48499,2.48745,2.48465,2.48736,7250000.0
2008-01-21 02:20:00,2.4865,2.48734,2.4815,2.48712,7500000.0
2008-01-21 02:21:00,2.48711,2.48903,2.48577,2.48903,7000000.0
2008-01-21 02:22:00,2.48856,2.48856,2.48075,2.48794,12500000.0
2008-01-21 02:23:00,2.48707,2.48817,2.48535,2.48817,6260000.0
2008-01-21 02:24:00,2.48495,2.48808,2.48453,2.48566,8380000.0
2008-01-21 02:25:00,2.48848,2.48848,2.48291,2.48775,6250000.0
2008-01-21 02:26:00,2.48775,2.48836,2.48461,2.48836,13000000.0
2008-01-21 02:27:00,2.48779,2.48903,2.48705,2.48831,7000000.0
2008-01-21 02:28:00,2.48781,2.48975,2.48422,2.48679,9500000.0
2008-01-21 02:29:00,2.48617,2.48845,2.48535,2.48716,7500000.0
2008-01-21 02:30:00,2.48685,2.4894,2.48469,2.48811,9750000.0
2008-01-21 02:31:00,2.48598,2.48792,2.48459,2.48792,8750000.0
2008-01-21 02:32:00,2.4876,2.48938,2.48206,2.48446,7750000.0
2008-01-21 02:33:00,2.48865,2.48865,2.4823,2.48836,6500000.0
2008-01-21 02:34:00,2.48556,2.48861,2.47965,2.48757,10000000.0
2008-01-21 02:35:00,2.48622,2.49113,2.48379,2.4888,10380000.0
2008-01-21 02:36:00,2.48475,2.48872,2.48353,2.48788,10000000.0
2008-01-21 02:37:00,2.48269,2.48882,2.48261,2.48412,13750000.0
2008-01-21 02:38:00,2.48701,2.4892,2.48508,2.48844,10250000.0
2008-01-21 02:39:00,2.48498,2.48828,2.48308,2.48731,13750000.0
2008-01-21 02:40:00,2.48559,2.48742,2.48518,2.4873,7500000.0
2008-01-21 02:41:00,2.48726,2.48726,2.48295,2.48295,7750000.0
2008-01-21 02:42:00,2.48812,2.48812,2.48333,2.4845,9000000.0
2008-01-21 02:43:00,2.48545,2.48684,2.48118,2.48498,14250000.0
2008-01-21 02:44:00,2.4848,2.48619,2.48236,2.48619,5250000.0
2008-01-21 02:45:00,2.48494,2.4859,2.48043,2.4847,8750000.0
2008-01-21 02:46:00,2.48698,2.48698,2.4823,2.48581,8750000.0
2008-01-21 02:47:00,2.48752,2.48752,2.48391,2.48608,7380000.0
2008-01-21 02:48:00,2.48727,2.48727,2.48201,2.48371,6000000.0
2008-01-21 02:49:00,2.48769,2.48769,2.48576,2.48708,7750000.0
2008-01-21 02:50:00,2.48686,2.48686,2.48093,2.48093,7000000.0
2008-01-21 02:51:00,2.48702,2.48702,2.48259,2.48371,7750000.0
2008-01-21 02:52:00,2.48114,2.48722,2.48114,2.48511,6380000.0
2008-01-21 02:53:00,2.48812,2.48812,2.48512,2.48695,6750000.0
2008-01-21 02:54:00,2.48467,2.48876,2.48226,2.48655,10000000.0
2008-01-21 02:55:00,2.48846,2.48846,2.48104,2.48833,13250000.0
2008-01-21 02:56:00,2.48732,2.48837,2.48106,2.48837,11750000.0
2008-01-21 02:57:00,2.48748,2.48809,2.48481,2.48481,11250000.0
2008-01-21 02:58:00,2.48974,2.48974,2.48582,2.48745,8880000.0
2008-01-21 02:59:00,2.48273,2.48972,2.48271,2.48972,5750000.0
2008-01-21 03:00:00,2.48875,2.48916,2.4822,2.48916,9000000.0
2008-01-21 03:01:00,2.48667,2.49076,2.48631,2.49076,8750000.0
2008-01-21 03:02:00,2.49007,2.49059,2.48846,2.48867,7000000.0
2008-01-21 03:03:00,2.49047,2.49047,2.48699,2.49009,5750000.0
2008-01-21 03:04:00,2.48536,2.48984,2.48536,2.48763,7250000.0
2008-01-21 03:05:00,2.48872,2.48909,2.48642,2.48899,6250000.0
2008-01-21 03:06:00,2.48552,2.48901,2.48552,2.48762,15130000.0
2008-01-21 03:07:00,2.48812,2.48884,2.48405,2.48884,6130000.0
2008-01-21 03:08:00,2.48848,2.48929,2.48437,2.48555,8380000.0
2008-01-21 03:09:00,2.48949,2.48949,2.4849,2.48806,5250000.0
2008-01-21 03:10:00,2.48698,2.48838,2.4856,2.4856,5380000.0
2008-01-21 03:11:00,2.48765,2.48845,2.48457,2.48457,6750000.0
2008-01-21 03:12:00,2.48809,2.48809,2.484,2.48716,5750000.0
2008-01-21 03:13:00,2.48689,2.48891,2.48469,2.48857,9750000.0
2008-01-21 03:14:00,2.48683,2.48871,2.48529,2.4868,12250000.0
2008-01-21 03:15:00,2.48842,2.48842,2.48105,2.48105,5750000.0
2008-01-21 03:16:00,2.48852,2.48888,2.48449,2.48449,7250000.0
2008-01-21 03:17:00,2.48861,2.48878,2.48422,2.48878,7250000.0
2008-01-21 03:18:00,2.48782,2.48796,2.48385,2.48796,7750000.0
2008-01-21 03:19:00,2.48753,2.48782,2.48474,2.48661,7000000.0
2008-01-21 03:20:00,2.48312,2.48702,2.48312,2.48546,6630000.0
2008-01-21 03:21:00,2.48639,2.48793,2.48397,2.48793,8250000.0
2008-01-21 03:22:00,2.48824,2.48824,2.48574,2.48804,8500000.0
2008-01-21 03:23:00,2.48511,2.48848,2.4849,2.4883,8880000.0
2008-01-21 03:24:00,2.48595,2.48798,2.48223,2.48757,6750000.0
2008-01-21 03:25:00,2.48859,2.48859,2.48328,2.48776,5250000.0
2008-01-21 03:26:00,2.48269,2.48799,2.48269,2.48707,6130000.0
2008-01-21 03:27:00,2.48655,2.48849,2.48407,2.48849,10750000.0
2008-01-21 03:28:00,2.48765,2.49024,2.48588,2.48632,7000000.0
2008-01-21 03:29:00,2.48888,2.48939,2.48503,2.48906,8500000.0
2008-01-21 03:30:00,2.4887,2.4887,2.48413,2.48574,13130000.0
2008-01-21 03:31:00,2.488,2.488,2.48555,2.48555,6630000.0
2008-01-21 03:32:00,2.48242,2.48791,2.48242,2.48288,8750000.0
2008-01-21 03:33:00,2.48818,2.48818,2.48323,2.48323,6880000.0
2008-01-21 03:34:00,2.48286,2.48731,2.48286,2.4855,6750000.0
2008-01-21 03:35:00,2.48754,2.48805,2.48541,2.4867,7130000.0
2008-01-21 03:36:00,2.48904,2.48904,2.4835,2.4835,6380000.0
2008-01-21 03:37:00,2.48814,2.48841,2.48688,2.48813,5750000.0
2008-01-21 03:38:00,2.48698,2.48734,2.47834,2.48588,5750000.0
2008-01-21 03:39:00,2.48838,2.48838,2.48647,2.48712,6750000.0
2008-01-21 03:40:00,2.48658,2.48802,2.48637,2.48637,6500000.0
2008-01-21 03:41:00,2.48848,2.48848,2.48428,2.48552,5750000.0
2008-01-21 03:42:00,2.48737,2.48978,2.4855,2.48909,6000000.0
2008-01-21 03:43:00,2.48602,2.48815,2.48456,2.48456,6750000.0
2008-01-21 03:44:00,2.4871,2.4884,2.48658,2.4884,7500000.0
2008-01-21 03:45:00,2.48829,2.48954,2.48508,2.48936,8500000.0
2008-01-21 03:46:00,2.48893,2.48893,2.48202,2.4865,6500000.0
2008-01-21 03:47:00,2.48856,2.48924,2.486,2.48924,8000000.0
2008-01-21 03:48:00,2.48899,2.48899,2.48581,2.4883,4000000.0
2008-01-21 03:49:00,2.49024,2.49125,2.48668,2.48668,8000000.0
2008-01-21 03:50:00,2.48441,2.48827,2.48156,2.48718,8630000.0
2008-01-21 03:51:00,2.48883,2.48942,2.48549,2.48725,8000000.0
2008-01-21 03:52:00,2.48857,2.48857,2.4811,2.48275,7000000.0
2008-01-21 03:53:00,2.48829,2.48829,2.48261,2.4861,8500000.0
2008-01-21 03:54:00,2.48565,2.48913,2.48565,2.48913,8130000.0
2008-01-21 03:55:00,2.48729,2.4891,2.4858,2.48716,10750000.0
2008-01-21 03:56:00,2.48525,2.48969,2.48327,2.48597,9250000.0
2008-01-21 03:57:00,2.48954,2.48986,2.48733,2.48895,14000000.0
2008-01-21 03:58:00,2.48656,2.48974,2.48656,2.48919,9500000.0
2008-01-21 03:59:00,2.48852,2.48966,2.48721,2.48913,9630000.0
2008-01-21 04:00:00,2.48694,2.48923,2.48495,2.48897,11000000.0
2008-01-21 04:01:00,2.48861,2.48897,2.4859,2.48897,9000000.0
2008-01-21 04:02:00,2.48949,2.49039,2.48574,2.48927,14380000.0
2008-01-21 04:03:00,2.48637,2.48885,2.48596,2.48885,10000000.0
2008-01-21 04:04:00,2.48844,2.48995,2.48743,2.48949,8750000.0
2008-01-21 04:05:00,2.48939,2.48985,2.48778,2.48932,10250000.0
2008-01-21 04:06:00,2.48909,2.48909,2.4826,2.48747,11750000.0
2008-01-21 04:07:00,2.48453,2.48973,2.48453,2.48973,8250000.0
2008-01-21 04:08:00,2.489,2.48943,2.48354,2.48841,5880000.0
2008-01-21 04:09:00,2.48942,2.48942,2.4842,2.48856,6750000.0
2008-01-21 04:10:00,2.48621,2.48902,2.48521,2.4871,6750000.0
2008-01-21 04:11:00,2.48971,2.48971,2.48628,2.48723,7750000.0
2008-01-21 04:12:00,2.48982,2.48982,2.48492,2.48912,7760000.0
2008-01-21 04:13:00,2.48676,2.48957,2.4866,2.48789,5500000.0
2008-01-21 04:14:00,2.48752,2.48932,2.48444,2.48895,6250000.0
2008-01-21 04:15:00,2.48257,2.48892,2.48257,2.48892,7000000.0
2008-01-21 04:16:00,2.48978,2.4898,2.4855,2.48851,6500000.0
2008-01-21 04:17:00,2.48708,2.48852,2.48128,2.48852,7380000.0
2008-01-21 04:18:00,2.48971,2.48971,2.48631,2.4892,7880000.0
2008-01-21 04:19:00,2.48956,2.48971,2.48486,2.48903,10380000.0
2008-01-21 04:20:00,2.48953,2.48988,2.48559,2.48559,6500000.0
2008-01-21 04:21:00,2.48865,2.48865,2.48388,2.4885,9500000.0
2008-01-21 04:22:00,2.48945,2.48945,2.48275,2.4849,9000000.0
2008-01-21 04:23:00,2.48898,2.48932,2.48505,2.48919,9000000.0
2008-01-21 04:24:00,2.4868,2.48891,2.48491,2.48891,8000000.0
2008-01-21 04:25:00,2.48641,2.48982,2.48505,2.48936,7130000.0
2008-01-21 04:26:00,2.48903,2.49056,2.48388,2.49035,5750000.0
2008-01-21 04:27:00,2.48342,2.4911,2.48342,2.4911,5250000.0
2008-01-21 04:28:00,2.48977,2.49019,2.48641,2.49019,7380000.0
2008-01-21 04:29:00,2.48923,2.48992,2.48575,2.487,14000000.0
2008-01-21 04:30:00,2.48792,2.48997,2.48468,2.48624,9000000.0
2008-01-21 04:31:00,2.4891,2.48954,2.48405,2.48887,7500000.0
2008-01-21 04:32:00,2.48859,2.48962,2.48688,2.48962,5250000.0
2008-01-21 04:33:00,2.48555,2.48922,2.48555,2.48818,8000000.0
2008-01-21 04:34:00,2.48559,2.4893,2.484,2.48827,8750000.0
2008-01-21 04:35:00,2.48863,2.48863,2.48491,2.48806,6750000.0
2008-01-21 04:36:00,2.48899,2.48934,2.4818,2.48855,9250000.0
2008-01-21 04:37:00,2.48638,2.48864,2.48495,2.48864,9250000.0
2008-01-21 04:38:00,2.487,2.48909,2.4839,2.48668,12500000.0
2008-01-21 04:39:00,2.48882,2.48882,2.48566,2.48838,8500000.0
2008-01-21 04:40:00,2.48707,2.48884,2.48461,2.48585,9250000.0
2008-01-21 04:41:00,2.48629,2.48971,2.48629,2.48633,6250000.0
2008-01-21 04:42:00,2.48951,2.48951,2.48424,2.48595,8250000.0
2008-01-21 04:43:00,2.48932,2.48955,2.48592,2.48932,8500000.0
2008-01-21 04:44:00,2.48673,2.48871,2.48418,2.48434,6250000.0
2008-01-21 04:45:00,2.48829,2.48846,2.48649,2.48649,10880000.0
2008-01-21 04:46:00,2.48756,2.48889,2.48442,2.48889,6250000.0
2008-01-21 04:48:00,2.48916,2.49043,2.48698,2.48982,9010000.0
2008-01-21 04:49:00,2.48779,2.48891,2.4869,2.48891,8250000.0
2008-01-21 04:50:00,2.48824,2.48871,2.4853,2.48618,7880000.0
2008-01-21 04:51:00,2.48856,2.48856,2.48484,2.48829,11250000.0
2008-01-21 04:52:00,2.48701,2.488,2.48373,2.48657,7750000.0
2008-01-21 04:53:00,2.48651,2.48834,2.48266,2.48266,8500000.0
2008-01-21 04:54:00,2.48892,2.48912,2.48738,2.48808,7250000.0
2008-01-21 04:55:00,2.4863,2.4887,2.48379,2.4887,8880000.0
2008-01-21 04:56:00,2.48557,2.48599,2.48177,2.48537,8250000.0
2008-01-21 04:57:00,2.48902,2.48902,2.48547,2.489,7380000.0
2008-01-21 04:58:00,2.48706,2.48923,2.48567,2.48882,9250000.0
2008-01-21 04:59:00,2.48776,2.48959,2.48584,2.48726,7500000.0
2008-01-21 05:00:00,2.48846,2.48846,2.48521,2.4862,6250000.0
2008-01-21 05:01:00,2.48581,2.48627,2.48297,2.48507,5630000.0
2008-01-21 05:02:00,2.48806,2.48914,2.48417,2.48801,5250000.0
2008-01-21 05:03:00,2.48848,2.48907,2.4837,2.48894,7000000.0
2008-01-21 05:04:00,2.48788,2.48952,2.48535,2.48817,6250000.0
2008-01-21 05:05:00,2.48849,2.48918,2.4872,2.48918,7130000.0
2008-01-21 05:06:00,2.48747,2.49008,2.48567,2.48922,6500000.0
2008-01-21 05:07:00,2.4883,2.4883,2.48398,2.48494,6750000.0
2008-01-21 05:08:00,2.49087,2.4917,2.48643,2.48682,10000000.0
2008-01-21 05:09:00,2.48921,2.48921,2.48515,2.48909,7750000.0
2008-01-21 05:10:00,2.48602,2.48946,2.48571,2.48944,10000000.0
2008-01-21 05:11:00,2.48913,2.48978,2.48692,2.48718,10750000.0
2008-01-21 05:12:00,2.48892,2.48932,2.48422,2.48932,5250000.0
2008-01-21 05:13:00,2.48917,2.48993,2.48347,2.48656,12380000.0
2008-01-21 05:14:00,2.48917,2.48917,2.48657,2.48887,9000000.0
2008-01-21 05:15:00,2.48978,2.48978,2.4851,2.48922,7750000.0
2008-01-21 05:16:00,2.48816,2.48816,2.48165,2.48165,9630000.0
2008-01-21 05:17:00,2.48496,2.48971,2.48496,2.48947,5250000.0
2008-01-21 05:18:00,2.48906,2.48948,2.4884,2.48946,6000000.0
2008-01-21 05:19:00,2.48917,2.48973,2.48775,2.48873,5500000.0
2008-01-21 05:20:00,2.48328,2.48898,2.48328,2.48635,6750000.0
2008-01-21 05:21:00,2.48746,2.48872,2.48527,2.48872,6500000.0
2008-01-21 05:22:00,2.48929,2.48958,2.48386,2.48855,7630000.0
2008-01-21 05:23:00,2.4891,2.4891,2.48527,2.48905,5500000.0
2008-01-21 05:24:00,2.4858,2.48877,2.48292,2.48292,5500000.0
2008-01-21 05:25:00,2.48823,2.48967,2.48582,2.48921,8130000.0
2008-01-21 05:26:00,2.48493,2.49018,2.48493,2.48912,12250000.0
2008-01-21 05:28:00,2.48933,2.48983,2.48547,2.48921,8750000.0
2008-01-21 05:29:00,2.48915,2.48915,2.48512,2.48872,8380000.0
2008-01-21 05:30:00,2.48913,2.48968,2.48654,2.48736,11250000.0
2008-01-21 05:31:00,2.48423,2.48866,2.48423,2.48866,9130000.0
2008-01-21 05:32:00,2.48637,2.49037,2.48623,2.48868,10500000.0
2008-01-21 05:33:00,2.48786,2.48909,2.48332,2.489,5500000.0
2008-01-21 05:34:00,2.48851,2.48946,2.48693,2.48693,7500000.0
2008-01-21 05:35:00,2.49013,2.4903,2.48434,2.48684,6500000.0
2008-01-21 05:36:00,2.48552,2.48951,2.48475,2.48824,6750000.0
2008-01-21 05:37:00,2.48809,2.49042,2.48669,2.48964,10000000.0
2008-01-21 05:38:00,2.48769,2.48984,2.48685,2.48984,6250000.0
2008-01-21 05:39:00,2.48362,2.48881,2.48362,2.48879,7750000.0
2008-01-21 05:40:00,2.48621,2.48974,2.48621,2.48737,5500000.0
2008-01-21 05:41:00,2.48785,2.48926,2.48727,2.48895,7250000.0
2008-01-21 05:42:00,2.48858,2.48968,2.48294,2.48968,8880000.0
2008-01-21 05:43:00,2.48994,2.48994,2.48667,2.48667,8750000.0
2008-01-21 05:44:00,2.48935,2.49008,2.48347,2.48555,8750000.0
2008-01-21 05:45:00,2.48755,2.48934,2.48528,2.48698,5630000.0
2008-01-21 05:46:00,2.48777,2.49005,2.4832,2.4877,6000000.0
2008-01-21 05:47:00,2.48863,2.48968,2.48639,2.48764,7630000.0
2008-01-21 05:48:00,2.48673,2.48887,2.4844,2.4852,6750000.0
2008-01-21 05:49:00,2.48959,2.48959,2.48376,2.48836,11000000.0
2008-01-21 05:50:00,2.48825,2.49018,2.48608,2.48665,10000000.0
2008-01-21 05:51:00,2.48881,2.48892,2.48331,2.48701,6750000.0
2008-01-21 05:52:00,2.48532,2.48942,2.48532,2.4877,7000000.0
2008-01-21 05:53:00,2.48989,2.48995,2.48679,2.48874,8130000.0
2008-01-21 05:54:00,2.48736,2.49034,2.48736,2.49,8000000.0
2008-01-21 05:55:00,2.48789,2.48946,2.48471,2.48471,7750000.0
2008-01-21 05:56:00,2.48961,2.49228,2.48519,2.491,11010000.0
2008-01-21 05:57:00,2.49071,2.49199,2.48579,2.49199,7750000.0
2008-01-21 05:58:00,2.48778,2.49141,2.48727,2.49141,5750000.0
2008-01-21 05:59:00,2.48964,2.49224,2.48919,2.49224,6000000.0
2008-01-21 06:00:00,2.48503,2.4924,2.48503,2.49006,11380000.0
2008-01-21 06:01:00,2.49118,2.49118,2.48746,2.49097,9000000.0
2008-01-21 06:02:00,2.48911,2.491,2.48753,2.48874,7500000.0
2008-01-21 06:03:00,2.48512,2.48993,2.48165,2.48703,5250000.0
2008-01-21 06:04:00,2.48864,2.49183,2.48429,2.48789,7750000.0
2008-01-21 06:05:00,2.49055,2.49055,2.48716,2.48922,10000000.0
2008-01-21 06:06:00,2.48723,2.49121,2.48698,2.491,9250000.0
2008-01-21 06:07:00,2.4885,2.49089,2.48707,2.48963,7750000.0
2008-01-21 06:08:00,2.49089,2.49194,2.48926,2.49094,5500000.0
2008-01-21 06:09:00,2.49269,2.49269,2.48517,2.48517,8000000.0
2008-01-21 06:10:00,2.48895,2.49101,2.48895,2.49058,7500000.0
2008-01-21 06:11:00,2.4922,2.49404,2.48609,2.49117,10000000.0
2008-01-21 06:12:00,2.48981,2.49142,2.48729,2.49142,8130000.0
2008-01-21 06:13:00,2.49094,2.49247,2.4879,2.49151,7750000.0
2008-01-21 06:14:00,2.49,2.49119,2.48877,2.49119,9000000.0
2008-01-21 06:15:00,2.48987,2.49145,2.48926,2.49067,8260000.0
2008-01-21 06:16:00,2.48812,2.49152,2.48812,2.49121,8510000.0
2008-01-21 06:17:00,2.4907,2.4911,2.4887,2.4887,11000000.0
2008-01-21 06:18:00,2.48504,2.49119,2.48504,2.49119,8500000.0
2008-01-21 06:19:00,2.48858,2.49161,2.48519,2.49161,5500000.0
2008-01-21 06:20:00,2.49138,2.49196,2.48748,2.49196,11250000.0
2008-01-21 06:21:00,2.48862,2.49168,2.48862,2.49006,9750000.0
2008-01-21 06:22:00,2.49144,2.49162,2.48822,2.48829,5500000.0
2008-01-21 06:23:00,2.48927,2.49052,2.48904,2.49052,7750000.0
2008-01-21 06:24:00,2.49105,2.49122,2.4858,2.4858,9630000.0
2008-01-21 06:25:00,2.48959,2.49145,2.48758,2.48887,5500000.0
2008-01-21 06:26:00,2.49039,2.49039,2.48612,2.48916,6130000.0
2008-01-21 06:27:00,2.48548,2.48985,2.48548,2.4866,5500000.0
2008-01-21 06:28:00,2.4876,2.48954,2.48578,2.48812,10380000.0
2008-01-21 06:29:00,2.48975,2.49122,2.48471,2.49122,9130000.0
2008-01-21 06:30:00,2.48938,2.48947,2.48456,2.48857,6500000.0
2008-01-21 06:31:00,2.49061,2.49061,2.4839,2.48749,9000000.0
2008-01-21 06:32:00,2.48492,2.48987,2.48492,2.48799,5500000.0
2008-01-21 06:33:00,2.49038,2.49116,2.48535,2.4871,7250000.0
2008-01-21 06:34:00,2.48869,2.49085,2.48643,2.49039,9000000.0
2008-01-21 06:35:00,2.48683,2.49018,2.48669,2.49018,7010000.0
2008-01-21 06:36:00,2.48929,2.49021,2.4891,2.48956,5500000.0
2008-01-21 06:37:00,2.48995,2.49094,2.48473,2.4902,8630000.0
2008-01-21 06:38:00,2.48753,2.49017,2.48696,2.48922,8880000.0
2008-01-21 06:39:00,2.49081,2.491,2.48477,2.49015,9500000.0
2008-01-21 06:40:00,2.49051,2.49101,2.48932,2.4909,5630000.0
2008-01-21 06:41:00,2.49054,2.49054,2.48741,2.48866,8500000.0
2008-01-21 06:42:00,2.49112,2.49112,2.48545,2.48775,10250000.0
2008-01-21 06:43:00,2.48593,2.48989,2.4848,2.48814,6000000.0
2008-01-21 06:44:00,2.49117,2.49147,2.4877,2.49132,6880000.0
2008-01-21 06:45:00,2.4856,2.4905,2.4856,2.48864,6750000.0
2008-01-21 06:46:00,2.48834,2.49072,2.48716,2.49072,8130000.0
2008-01-21 06:47:00,2.48887,2.49282,2.48887,2.49151,10250000.0
2008-01-21 06:48:00,2.48943,2.49048,2.4882,2.48894,6000000.0
2008-01-21 06:49:00,2.48603,2.49021,2.48603,2.48748,7500000.0
2008-01-21 06:50:00,2.4898,2.49254,2.48817,2.48976,11250000.0
2008-01-21 06:51:00,2.49114,2.49249,2.49037,2.49037,12750000.0
2008-01-21 06:52:00,2.48904,2.49163,2.48829,2.49093,8380000.0
2008-01-21 06:53:00,2.48846,2.49139,2.4852,2.49077,10630000.0
2008-01-21 06:54:00,2.48845,2.49151,2.48581,2.48909,8250000.0
2008-01-21 06:55:00,2.48805,2.49067,2.48662,2.49013,9250000.0
2008-01-21 06:56:00,2.49025,2.49096,2.48816,2.48878,8250000.0
2008-01-21 06:57:00,2.48488,2.49089,2.48488,2.48677,15130000.0
2008-01-21 06:58:00,2.49067,2.49067,2.48692,2.48994,6000000.0
2008-01-21 06:59:00,2.48675,2.49122,2.48515,2.49059,7500000.0
2008-01-21 07:00:00,2.49221,2.49234,2.48845,2.49185,9500000.0
2008-01-21 07:01:00,2.48961,2.49135,2.48642,2.48971,14000000.0
2008-01-21 07:02:00,2.49223,2.49223,2.48526,2.48874,8250000.0
2008-01-21 07:03:00,2.48716,2.49019,2.48689,2.48689,5750000.0
2008-01-21 07:04:00,2.48874,2.49007,2.48589,2.48796,12000000.0
2008-01-21 07:05:00,2.48908,2.49058,2.48654,2.48727,11250000.0
2008-01-21 07:06:00,2.48831,2.49015,2.4856,2.4875,7000000.0
2008-01-21 07:07:00,2.48873,2.48937,2.48386,2.48791,10130000.0
2008-01-21 07:08:00,2.48912,2.49054,2.48805,2.49054,5500000.0
2008-01-21 07:09:00,2.4903,2.49061,2.4858,2.4889,13750000.0
2008-01-21 07:10:00,2.48987,2.49058,2.48606,2.48996,11250000.0
2008-01-21 07:11:00,2.48819,2.49038,2.48596,2.49018,7500000.0
2008-01-21 07:12:00,2.48904,2.48995,2.48485,2.48976,10130000.0
2008-01-21 07:13:00,2.48994,2.49034,2.487,2.48748,7500000.0
2008-01-21 07:14:00,2.49058,2.49185,2.48904,2.49157,5500000.0
2008-01-21 07:15:00,2.49239,2.49288,2.48752,2.49126,12750000.0
2008-01-21 07:16:00,2.48986,2.4917,2.48604,2.4917,8130000.0
2008-01-21 07:17:00,2.48982,2.4912,2.48725,2.49094,8880000.0
2008-01-21 07:18:00,2.49131,2.49131,2.48701,2.4897,6500000.0
2008-01-21 07:19:00,2.48952,2.49083,2.48511,2.48958,16500000.0
2008-01-21 07:20:00,2.48709,2.49103,2.48709,2.49006,5250000.0
2008-01-21 07:21:00,2.49121,2.49202,2.4882,2.49202,13010000.0
2008-01-21 07:22:00,2.48927,2.49143,2.48756,2.49086,9500000.0
2008-01-21 07:23:00,2.48937,2.49144,2.48937,2.49037,6000000.0
2008-01-21 07:24:00,2.49171,2.49171,2.48787,2.48982,7750000.0
2008-01-21 07:25:00,2.48944,2.49065,2.48716,2.48716,6380000.0
2008-01-21 07:26:00,2.48702,2.49084,2.48527,2.49047,9250000.0
2008-01-21 07:27:00,2.48788,2.49064,2.48788,2.49064,10130000.0
2008-01-21 07:28:00,2.48716,2.49108,2.48716,2.49108,7000000.0
2008-01-21 07:29:00,2.492,2.49222,2.48878,2.49202,11750000.0
2008-01-21 07:30:00,2.49104,2.49137,2.48929,2.49137,11500000.0
2008-01-21 07:31:00,2.48809,2.49116,2.48723,2.49116,8130000.0
2008-01-21 07:32:00,2.48998,2.49222,2.48807,2.49211,6630000.0
2008-01-21 07:33:00,2.48802,2.49208,2.4862,2.48828,11130000.0
2008-01-21 07:34:00,2.4918,2.4918,2.4876,2.48918,9750000.0
2008-01-21 07:35:00,2.48741,2.49206,2.48741,2.4893,12250000.0
2008-01-21 07:36:00,2.48427,2.49139,2.48427,2.49139,7250000.0
2008-01-21 07:37:00,2.48905,2.4916,2.48905,2.49118,6000000.0
2008-01-21 07:38:00,2.48969,2.49241,2.48725,2.49241,8880000.0
2008-01-21 07:39:00,2.48865,2.49099,2.48655,2.4894,6880000.0
2008-01-21 07:40:00,2.48922,2.49196,2.4856,2.49082,7000000.0
2008-01-21 07:41:00,2.4908,2.49173,2.48784,2.49173,7500000.0
2008-01-21 07:42:00,2.4863,2.492,2.4863,2.48829,7250000.0
2008-01-21 07:43:00,2.48927,2.49168,2.48561,2.48561,9750000.0
2008-01-21 07:44:00,2.48729,2.49092,2.48729,2.49026,9750000.0
2008-01-21 07:45:00,2.48911,2.49177,2.48811,2.48982,9380000.0
2008-01-21 07:46:00,2.48836,2.49061,2.48304,2.49061,6250000.0
2008-01-21 07:47:00,2.48868,2.49158,2.48785,2.49158,6630000.0
2008-01-21 07:48:00,2.49124,2.49156,2.48731,2.48926,9000000.0
2008-01-21 07:49:00,2.48993,2.49112,2.48825,2.48981,7130000.0
2008-01-21 07:50:00,2.49126,2.49148,2.48667,2.49068,10750000.0
2008-01-21 07:51:00,2.48833,2.49111,2.48723,2.48723,8380000.0
2008-01-21 07:52:00,2.48972,2.49156,2.48855,2.49076,10630000.0
2008-01-21 07:53:00,2.48763,2.491,2.48588,2.48942,14500000.0
2008-01-21 07:54:00,2.49086,2.49224,2.48716,2.49178,12750000.0
2008-01-21 07:55:00,2.49063,2.49163,2.48872,2.49031,5500000.0
2008-01-21 07:56:00,2.49076,2.49076,2.48678,2.49022,7000000.0
2008-01-21 07:57:00,2.49159,2.49202,2.48829,2.49121,8380000.0
2008-01-21 07:58:00,2.48603,2.49085,2.48603,2.48639,7750000.0
2008-01-21 07:59:00,2.49047,2.49055,2.48726,2.48842,9250000.0
2008-01-21 08:00:00,2.48876,2.49097,2.48739,2.48854,5250000.0
2008-01-21 08:01:00,2.48834,2.49146,2.48834,2.49028,7750000.0
2008-01-21 08:02:00,2.48684,2.49096,2.48476,2.49096,17130000.0
2008-01-21 08:03:00,2.48939,2.49183,2.48611,2.49183,11380000.0
2008-01-21 08:04:00,2.49201,2.49201,2.48912,2.49017,13000000.0
2008-01-21 08:05:00,2.48868,2.4929,2.48868,2.48937,8750000.0
2008-01-21 08:06:00,2.49092,2.49262,2.48859,2.4917,6500000.0
2008-01-21 08:07:00,2.49232,2.49276,2.48593,2.48664,7500000.0
2008-01-21 08:08:00,2.49022,2.49108,2.48582,2.4905,7250000.0
2008-01-21 08:09:00,2.49054,2.49153,2.48605,2.49112,11000000.0
2008-01-21 08:10:00,2.48837,2.49134,2.48796,2.49125,6000000.0
2008-01-21 08:11:00,2.48877,2.49079,2.48828,2.4889,6250000.0
2008-01-21 08:12:00,2.49106,2.49106,2.4875,2.4875,8000000.0
2008-01-21 08:13:00,2.4896,2.49034,2.48788,2.49001,6250000.0
2008-01-21 08:14:00,2.49053,2.49097,2.48642,2.49097,9500000.0
2008-01-21 08:15:00,2.49118,2.49118,2.4865,2.48976,11000000.0
2008-01-21 08:16:00,2.48655,2.48972,2.48405,2.48819,10500000.0
2008-01-21 08:17:00,2.48967,2.48967,2.48756,2.48757,8250000.0
2008-01-21 08:18:00,2.4891,2.4891,2.48252,2.48689,9010000.0
2008-01-21 08:19:00,2.48894,2.4904,2.48783,2.4904,7750000.0
2008-01-21 08:20:00,2.48982,2.49006,2.48018,2.4807,5250000.0
2008-01-21 08:21:00,2.48568,2.4906,2.48568,2.4906,9250000.0
2008-01-21 08:22:00,2.49043,2.49064,2.4867,2.4906,9250000.0
2008-01-21 08:23:00,2.49005,2.49005,2.48655,2.48695,7880000.0
2008-01-21 08:24:00,2.48785,2.49084,2.48569,2.49019,9630000.0
2008-01-21 08:25:00,2.48885,2.49062,2.48862,2.49011,11000000.0
2008-01-21 08:26:00,2.48933,2.49003,2.48527,2.48992,7380000.0
2008-01-21 08:27:00,2.48991,2.49023,2.48807,2.49023,9250000.0
2008-01-21 08:28:00,2.49041,2.49041,2.48669,2.48785,12500000.0
2008-01-21 08:29:00,2.48982,2.49037,2.48757,2.48757,6000000.0
2008-01-21 08:30:00,2.49055,2.49062,2.48714,2.48989,19880000.0
2008-01-21 08:31:00,2.48685,2.48868,2.48441,2.48785,5880000.0
2008-01-21 08:32:00,2.48807,2.49041,2.48748,2.48748,7500000.0
2008-01-21 08:33:00,2.49048,2.49048,2.48703,2.48703,10250000.0
2008-01-21 08:34:00,2.4882,2.48907,2.48448,2.48854,6000000.0
2008-01-21 08:35:00,2.4876,2.49151,2.48637,2.49151,5250000.0
2008-01-21 08:36:00,2.48943,2.49114,2.48846,2.49087,10250000.0
2008-01-21 08:37:00,2.4913,2.49159,2.48741,2.49062,8250000.0
2008-01-21 08:38:00,2.48881,2.49107,2.48365,2.4897,11000000.0
2008-01-21 08:39:00,2.48887,2.49129,2.48738,2.49103,12250000.0
2008-01-21 08:40:00,2.48739,2.49098,2.48655,2.49061,12000000.0
2008-01-21 08:41:00,2.48784,2.49161,2.48613,2.49047,14130000.0
2008-01-21 08:42:00,2.48788,2.49057,2.48705,2.48774,8500000.0
2008-01-21 08:43:00,2.48919,2.49186,2.48691,2.49129,18500000.0
2008-01-21 08:44:00,2.48961,2.49264,2.48686,2.49199,11000000.0
2008-01-21 08:45:00,2.49089,2.49241,2.48898,2.48959,8130000.0
2008-01-21 08:46:00,2.49031,2.49212,2.48962,2.49212,5250000.0
2008-01-21 08:47:00,2.49258,2.49273,2.48932,2.49235,8750000.0
2008-01-21 08:48:00,2.49242,2.49242,2.48805,2.49164,13880000.0
2008-01-21 08:49:00,2.49095,2.49247,2.48764,2.49228,9750000.0
2008-01-21 08:50:00,2.48903,2.49336,2.48903,2.49329,6250000.0
2008-01-21 08:51:00,2.49162,2.49317,2.4899,2.49157,11000000.0
2008-01-21 08:52:00,2.49001,2.4939,2.48836,2.49143,7630000.0
2008-01-21 08:53:00,2.49518,2.49644,2.4909,2.4909,10630000.0
2008-01-21 08:54:00,2.49108,2.49407,2.48822,2.49407,12130000.0
2008-01-21 08:55:00,2.49354,2.49665,2.49143,2.49665,8000000.0
2008-01-21 08:56:00,2.49553,2.49703,2.49494,2.49596,7250000.0
2008-01-21 08:57:00,2.49119,2.49656,2.49013,2.49648,11500000.0
2008-01-21 08:58:00,2.49509,2.49509,2.49378,2.49472,5250000.0
2008-01-21 08:59:00,2.49695,2.49695,2.49041,2.49569,13500000.0
2008-01-21 09:00:00,2.49615,2.49649,2.49001,2.49157,7750000.0
2008-01-21 09:01:00,2.49433,2.49742,2.49047,2.49474,10500000.0
2008-01-21 09:02:00,2.49336,2.49672,2.49275,2.49633,8380000.0
2008-01-21 09:03:00,2.49336,2.4964,2.49056,2.4964,13130000.0
2008-01-21 09:04:00,2.4952,2.49625,2.49237,2.49237,6000000.0
2008-01-21 09:05:00,2.49522,2.49623,2.49391,2.49623,13250000.0
2008-01-21 09:06:00,2.49449,2.49619,2.49358,2.49557,8750000.0
2008-01-21 09:07:00,2.49476,2.49637,2.49035,2.49602,5500000.0
2008-01-21 09:08:00,2.49111,2.49574,2.49111,2.49293,15500000.0
2008-01-21 09:09:00,2.49535,2.49668,2.49273,2.49561,7250000.0
2008-01-21 09:10:00,2.49376,2.49559,2.49179,2.49432,6500000.0
2008-01-21 09:11:00,2.49563,2.49566,2.49102,2.495,11000000.0
2008-01-21 09:12:00,2.49642,2.49642,2.49062,2.49198,9750000.0
2008-01-21 09:13:00,2.49336,2.49356,2.48647,2.49356,9250000.0
2008-01-21 09:14:00,2.49018,2.49313,2.48643,2.49313,7250000.0
2008-01-21 09:15:00,2.49241,2.49303,2.4868,2.49007,19130000.0
2008-01-21 09:16:00,2.49153,2.49223,2.48835,2.49178,12750000.0
2008-01-21 09:17:00,2.49116,2.49258,2.48754,2.49179,8130000.0
2008-01-21 09:18:00,2.4889,2.49263,2.48878,2.49205,8000000.0
2008-01-21 09:19:00,2.49193,2.49312,2.48653,2.49073,6000000.0
2008-01-21 09:20:00,2.49294,2.49323,2.4875,2.49235,12750000.0
2008-01-21 09:21:00,2.49002,2.4922,2.48498,2.49187,11880000.0
2008-01-21 09:22:00,2.49299,2.49299,2.48761,2.49197,6750000.0
2008-01-21 09:23:00,2.49305,2.49305,2.48731,2.49014,9630000.0
2008-01-21 09:24:00,2.49186,2.49291,2.4875,2.49291,11250000.0
2008-01-21 09:25:00,2.49094,2.49336,2.48788,2.49217,13000000.0
2008-01-21 09:26:00,2.49346,2.49346,2.48976,2.49149,6250000.0
2008-01-21 09:27:00,2.49041,2.49328,2.48655,2.49289,9880000.0
2008-01-21 09:28:00,2.49293,2.49297,2.48978,2.49278,10000000.0
2008-01-21 09:29:00,2.4905,2.49222,2.48558,2.49189,15760000.0
2008-01-21 09:30:00,2.49251,2.49313,2.49012,2.49135,5500000.0
2008-01-21 09:31:00,2.49119,2.49342,2.48802,2.49342,6000000.0
2008-01-21 09:32:00,2.49315,2.49407,2.48865,2.49295,5630000.0
2008-01-21 09:33:00,2.49635,2.49635,2.49178,2.49382,5750000.0
2008-01-21 09:34:00,2.49604,2.49643,2.49395,2.49395,6250000.0
2008-01-21 09:35:00,2.49697,2.49789,2.49303,2.49789,11890000.0
2008-01-21 09:36:00,2.49797,2.49797,2.49306,2.49605,7250000.0
2008-01-21 09:37:00,2.49516,2.49668,2.49246,2.49365,11630000.0
2008-01-21 09:38:00,2.4972,2.4976,2.49174,2.49557,7750000.0
2008-01-21 09:39:00,2.49532,2.4957,2.49201,2.49201,9130000.0
2008-01-21 09:40:00,2.49578,2.49659,2.491,2.491,5250000.0
2008-01-21 09:41:00,2.49541,2.4966,2.49176,2.4943,12130000.0
2008-01-21 09:42:00,2.49326,2.49557,2.48936,2.49276,20500000.0
2008-01-21 09:43:00,2.49097,2.49579,2.49097,2.49367,10380000.0
2008-01-21 09:44:00,2.49532,2.49581,2.49198,2.4926,11380000.0
2008-01-21 09:45:00,2.49385,2.49549,2.49166,2.49536,12760000.0
2008-01-21 09:46:00,2.49434,2.49676,2.49434,2.49676,5500000.0
2008-01-21 09:47:00,2.49533,2.49746,2.49325,2.49486,7500000.0
2008-01-21 09:48:00,2.49579,2.49808,2.4923,2.49506,9000000.0
2008-01-21 09:49:00,2.49545,2.49854,2.49453,2.49572,6500000.0
2008-01-21 09:50:00,2.49386,2.49807,2.49386,2.49807,7260000.0
2008-01-21 09:51:00,2.49376,2.49691,2.49159,2.49471,8250000.0
2008-01-21 09:52:00,2.49591,2.49736,2.49161,2.49546,8750000.0
2008-01-21 09:53:00,2.49541,2.49763,2.49349,2.49602,8760000.0
2008-01-21 09:54:00,2.49633,2.49722,2.49238,2.49563,11000000.0
2008-01-21 09:55:00,2.49404,2.49575,2.49311,2.49575,8500000.0
2008-01-21 09:56:00,2.49595,2.49595,2.49284,2.49501,6000000.0
2008-01-21 09:57:00,2.4926,2.49617,2.49116,2.496,15260000.0
2008-01-21 09:58:00,2.49294,2.49713,2.49294,2.4967,10630000.0
2008-01-21 09:59:00,2.49694,2.49694,2.49007,2.49373,11630000.0
2008-01-21 10:00:00,2.49629,2.49748,2.4938,2.4974,8130000.0
2008-01-21 10:01:00,2.49491,2.49925,2.4921,2.49925,6750000.0
2008-01-21 10:02:00,2.49541,2.49977,2.49237,2.49672,6000000.0
2008-01-21 10:03:00,2.49843,2.50021,2.49518,2.49915,12000000.0
2008-01-21 10:04:00,2.49835,2.50015,2.49625,2.49967,6000000.0
2008-01-21 10:05:00,2.4998,2.50071,2.49817,2.49833,10500000.0
2008-01-21 10:06:00,2.50011,2.50176,2.49617,2.50104,9250000.0
2008-01-21 10:07:00,2.5004,2.50093,2.49895,2.50033,7750000.0
2008-01-21 10:08:00,2.49889,2.50298,2.49708,2.50298,9380000.0
2008-01-21 10:09:00,2.50267,2.50338,2.49748,2.5002,10130000.0
2008-01-21 10:10:00,2.50109,2.50212,2.49613,2.49775,12380000.0
2008-01-21 10:11:00,2.49936,2.50445,2.49936,2.5036,6000000.0
2008-01-21 10:12:00,2.50214,2.50342,2.49749,2.50342,6250000.0
2008-01-21 10:13:00,2.49968,2.50426,2.49785,2.50426,13000000.0
2008-01-21 10:14:00,2.50339,2.50395,2.4991,2.50337,6500000.0
2008-01-21 10:15:00,2.50438,2.50438,2.50025,2.50294,9260000.0
2008-01-21 10:16:00,2.5035,2.50354,2.5013,2.50277,5130000.0
2008-01-21 10:17:00,2.50374,2.50505,2.50009,2.50301,11250000.0
2008-01-21 10:18:00,2.50421,2.50559,2.50276,2.50452,10630000.0
2008-01-21 10:19:00,2.50446,2.50446,2.50204,2.50416,14750000.0
2008-01-21 10:20:00,2.50527,2.50595,2.50238,2.50454,7250000.0
2008-01-21 10:21:00,2.50637,2.50637,2.49918,2.50179,12750000.0
2008-01-21 10:22:00,2.50322,2.50578,2.50003,2.50506,10500000.0
2008-01-21 10:23:00,2.5058,2.50602,2.50255,2.50541,7750000.0
2008-01-21 10:24:00,2.5021,2.50517,2.50135,2.50135,5500000.0
2008-01-21 10:25:00,2.50355,2.50513,2.49977,2.50467,8500000.0
2008-01-21 10:26:00,2.50414,2.50547,2.50123,2.50483,11380000.0
2008-01-21 10:27:00,2.50219,2.50662,2.50219,2.50393,6750000.0
2008-01-21 10:28:00,2.5058,2.5069,2.50248,2.5069,7500000.0
2008-01-21 10:29:00,2.50687,2.50741,2.5029,2.50476,7380000.0
2008-01-21 10:30:00,2.50688,2.50688,2.50273,2.50501,6000000.0
2008-01-21 10:31:00,2.50585,2.50611,2.50449,2.50449,6750000.0
2008-01-21 10:32:00,2.50568,2.50578,2.5012,2.50308,9500000.0
2008-01-21 10:33:00,2.50542,2.50542,2.50257,2.50282,8500000.0
2008-01-21 10:34:00,2.50357,2.50489,2.50169,2.50397,10000000.0
2008-01-21 10:35:00,2.50284,2.50506,2.50218,2.50218,7760000.0
2008-01-21 10:36:00,2.50178,2.50471,2.50091,2.50399,10750000.0
2008-01-21 10:37:00,2.50625,2.50625,2.50047,2.50171,7250000.0
2008-01-21 10:38:00,2.50234,2.50324,2.5001,2.50195,12250000.0
2008-01-21 10:39:00,2.50375,2.50405,2.50035,2.50216,11250000.0
2008-01-21 10:40:00,2.50109,2.50256,2.50002,2.50106,8500000.0
2008-01-21 10:41:00,2.50226,2.50265,2.49937,2.50265,12630000.0
2008-01-21 10:42:00,2.50159,2.50482,2.50131,2.50457,9500000.0
2008-01-21 10:43:00,2.50429,2.50653,2.50322,2.50653,9500000.0
2008-01-21 10:44:00,2.50644,2.50679,2.50339,2.50339,10750000.0
2008-01-21 10:45:00,2.50465,2.50894,2.50321,2.50894,8630000.0
2008-01-21 10:46:00,2.50948,2.50948,2.50614,2.50856,9750000.0
2008-01-21 10:47:00,2.50883,2.50883,2.50618,2.50725,5750000.0
2008-01-21 10:48:00,2.50874,2.511,2.50729,2.511,6250000.0
2008-01-21 10:49:00,2.50935,2.51014,2.5034,2.5034,8250000.0
2008-01-21 10:50:00,2.51086,2.51086,2.50808,2.50992,6250000.0
2008-01-21 10:51:00,2.50756,2.51161,2.50756,2.50821,10390000.0
2008-01-21 10:52:00,2.5106,2.51085,2.50721,2.51032,10750000.0
2008-01-21 10:53:00,2.51005,2.51279,2.50771,2.51186,8500000.0
2008-01-21 10:54:00,2.51158,2.51158,2.50634,2.50708,11500000.0
2008-01-21 10:55:00,2.51189,2.51189,2.50705,2.5099,6250000.0
2008-01-21 10:56:00,2.50921,2.50987,2.50732,2.50748,11500000.0
2008-01-21 10:57:00,2.50591,2.51093,2.50591,2.51093,7500000.0
2008-01-21 10:58:00,2.50958,2.5105,2.50349,2.50891,7000000.0
2008-01-21 10:59:00,2.5085,2.51196,2.50664,2.51028,7630000.0
2008-01-21 11:00:00,2.50673,2.50992,2.50545,2.50896,12630000.0
2008-01-21 11:01:00,2.5093,2.51236,2.50657,2.50669,10500000.0
2008-01-21 11:02:00,2.50847,2.50957,2.50633,2.50633,8000000.0
2008-01-21 11:03:00,2.51017,2.51017,2.5068,2.50872,9250000.0
2008-01-21 11:04:00,2.505,2.5105,2.505,2.5105,8500000.0
2008-01-21 11:05:00,2.50519,2.50993,2.50317,2.50993,8880000.0
2008-01-21 11:06:00,2.50965,2.51014,2.50771,2.5079,6750000.0
2008-01-21 11:07:00,2.50702,2.50844,2.50384,2.50384,4880000.0
2008-01-21 11:08:00,2.50673,2.50734,2.50318,2.50593,5500000.0
2008-01-21 11:09:00,2.50579,2.50835,2.50342,2.50835,7000000.0
2008-01-21 11:10:00,2.50563,2.50707,2.50184,2.50648,6750000.0
2008-01-21 11:11:00,2.50686,2.50697,2.50198,2.50579,7880000.0
2008-01-21 11:12:00,2.5075,2.5075,2.50375,2.50375,9000000.0
2008-01-21 11:13:00,2.50249,2.50595,2.50249,2.5036,9000000.0
2008-01-21 11:14:00,2.50479,2.50623,2.50192,2.50623,7630000.0
2008-01-21 11:15:00,2.50406,2.50586,2.50358,2.50358,7250000.0
2008-01-21 11:16:00,2.5069,2.5069,2.50137,2.50137,5500000.0
2008-01-21 11:17:00,2.50643,2.50687,2.50073,2.50485,9760000.0
2008-01-21 11:18:00,2.50686,2.50783,2.50005,2.50422,8880000.0
2008-01-21 11:19:00,2.50593,2.50778,2.50183,2.50758,9750000.0
2008-01-21 11:20:00,2.50673,2.50781,2.50446,2.50781,6380000.0
2008-01-21 11:21:00,2.50736,2.50889,2.50519,2.50889,9000000.0
2008-01-21 11:22:00,2.50896,2.50925,2.50449,2.50478,6250000.0
2008-01-21 11:23:00,2.50828,2.50979,2.50556,2.50556,11130000.0
2008-01-21 11:24:00,2.50785,2.50888,2.50357,2.50888,9000000.0
2008-01-21 11:25:00,2.50902,2.50902,2.50412,2.50782,12510000.0
2008-01-21 11:26:00,2.50804,2.50868,2.50395,2.50868,9000000.0
2008-01-21 11:27:00,2.50701,2.51029,2.507,2.50937,7000000.0
2008-01-21 11:28:00,2.50833,2.50851,2.50579,2.50601,10380000.0
2008-01-21 11:29:00,2.50975,2.50975,2.50368,2.50686,8630000.0
2008-01-21 11:30:00,2.50487,2.5069,2.50388,2.5069,6500000.0
2008-01-21 11:31:00,2.50766,2.50766,2.50277,2.50636,10750000.0
2008-01-21 11:32:00,2.50703,2.50724,2.50247,2.50674,10000000.0
2008-01-21 11:33:00,2.5073,2.50793,2.50348,2.50727,12630000.0
2008-01-21 11:34:00,2.50759,2.50908,2.50613,2.50908,7000000.0
2008-01-21 11:35:00,2.50436,2.50885,2.50424,2.5068,11250000.0
2008-01-21 11:36:00,2.50836,2.50924,2.50729,2.50748,7250000.0
2008-01-21 11:37:00,2.50496,2.50967,2.50329,2.50967,7750000.0
2008-01-21 11:38:00,2.50191,2.51065,2.50191,2.51065,7250000.0
2008-01-21 11:39:00,2.51002,2.51108,2.50671,2.5095,8880000.0
2008-01-21 11:40:00,2.50351,2.51079,2.50351,2.5066,12010000.0
2008-01-21 11:41:00,2.50947,2.51061,2.50724,2.51011,9250000.0
2008-01-21 11:42:00,2.50956,2.51071,2.50715,2.51071,6000000.0
2008-01-21 11:43:00,2.50917,2.51005,2.50561,2.50936,11000000.0
2008-01-21 11:44:00,2.51112,2.51112,2.50631,2.50808,11250000.0
2008-01-21 11:45:00,2.50737,2.51065,2.50737,2.50888,10000000.0
2008-01-21 11:46:00,2.51002,2.51002,2.50754,2.50894,5130000.0
2008-01-21 11:47:00,2.50697,2.50957,2.50476,2.50893,11130000.0
2008-01-21 11:48:00,2.50669,2.50902,2.50501,2.50501,9500000.0
2008-01-21 11:49:00,2.50885,2.50885,2.50425,2.50745,12130000.0
2008-01-21 11:50:00,2.50627,2.50781,2.50509,2.50765,7500000.0
2008-01-21 11:51:00,2.50804,2.50804,2.50499,2.50499,6130000.0
2008-01-21 11:52:00,2.50881,2.50881,2.50591,2.50808,10000000.0
2008-01-21 11:53:00,2.50798,2.50827,2.50535,2.50685,8250000.0
2008-01-21 11:54:00,2.50649,2.50717,2.50074,2.50688,8000000.0
2008-01-21 11:55:00,2.50812,2.50864,2.50496,2.50592,6010000.0
2008-01-21 11:56:00,2.50575,2.50698,2.50481,2.50615,6000000.0
2008-01-21 11:57:00,2.50199,2.50598,2.50199,2.50592,6250000.0
2008-01-21 11:58:00,2.50217,2.50661,2.50217,2.50586,16380000.0
2008-01-21 11:59:00,2.50485,2.50657,2.50325,2.5064,8500000.0
2008-01-21 12:00:00,2.50373,2.50465,2.49985,2.50433,7130000.0
2008-01-21 12:01:00,2.50092,2.5052,2.50092,2.5052,7000000.0
2008-01-21 12:02:00,2.50082,2.50528,2.50082,2.50503,7630000.0
2008-01-21 12:03:00,2.50514,2.50582,2.50149,2.50234,6500000.0
2008-01-21 12:04:00,2.50423,2.50494,2.50036,2.50441,10250000.0
2008-01-21 12:05:00,2.50476,2.50494,2.49683,2.50288,8630000.0
2008-01-21 12:06:00,2.50452,2.505,2.50061,2.50131,10010000.0
2008-01-21 12:07:00,2.50198,2.5043,2.50037,2.50163,8250000.0
2008-01-21 12:08:00,2.50282,2.50492,2.50022,2.50492,7500000.0
2008-01-21 12:09:00,2.50415,2.50521,2.49896,2.50457,13750000.0
2008-01-21 12:10:00,2.50546,2.50621,2.49888,2.50621,8500000.0
2008-01-21 12:11:00,2.50627,2.5063,2.50295,2.50523,7380000.0
2008-01-21 12:12:00,2.50376,2.50596,2.50194,2.5023,8750000.0
2008-01-21 12:13:00,2.50411,2.50546,2.5016,2.5016,12000000.0
2008-01-21 12:14:00,2.50436,2.50436,2.50003,2.50414,9750000.0
2008-01-21 12:15:00,2.50201,2.50537,2.50089,2.50382,12750000.0
2008-01-21 12:16:00,2.50468,2.50468,2.50105,2.50161,7630000.0
2008-01-21 12:17:00,2.50403,2.50471,2.50203,2.50433,6750000.0
2008-01-21 12:18:00,2.49948,2.50496,2.49948,2.50146,10130000.0
2008-01-21 12:19:00,2.50452,2.50523,2.49934,2.50397,7760000.0
2008-01-21 12:20:00,2.5033,2.50479,2.49877,2.50424,9750000.0
2008-01-21 12:21:00,2.50559,2.50559,2.49912,2.50112,11380000.0
2008-01-21 12:22:00,2.50528,2.50528,2.50119,2.50202,6750000.0
2008-01-21 12:23:00,2.50529,2.50529,2.50033,2.5048,12130000.0
2008-01-21 12:24:00,2.49762,2.50431,2.49762,2.50266,6250000.0
2008-01-21 12:25:00,2.50499,2.50633,2.5007,2.50633,5630000.0
2008-01-21 12:26:00,2.50441,2.50612,2.50349,2.50588,9250000.0
2008-01-21 12:27:00,2.50569,2.50786,2.50153,2.50786,8880000.0
2008-01-21 12:28:00,2.50475,2.50771,2.50475,2.50771,8250000.0
2008-01-21 12:29:00,2.50735,2.50759,2.50383,2.50383,6630000.0
2008-01-21 12:30:00,2.50627,2.50763,2.50334,2.50468,5500000.0
2008-01-21 12:31:00,2.50518,2.50875,2.50393,2.50875,5250000.0
2008-01-21 12:32:00,2.50872,2.50872,2.50436,2.50436,6000000.0
2008-01-21 12:33:00,2.50829,2.50892,2.50376,2.50892,15380000.0
2008-01-21 12:34:00,2.50876,2.51067,2.5073,2.50937,9500000.0
2008-01-21 12:35:00,2.50997,2.50997,2.50439,2.50711,7750000.0
2008-01-21 12:36:00,2.50844,2.50997,2.50432,2.50997,5250000.0
2008-01-21 12:37:00,2.50777,2.51077,2.50613,2.50708,14130000.0
2008-01-21 12:38:00,2.50972,2.51174,2.50481,2.51134,9880000.0
2008-01-21 12:39:00,2.51177,2.51263,2.50645,2.51176,6250000.0
2008-01-21 12:40:00,2.50733,2.51188,2.50733,2.51182,6750000.0
2008-01-21 12:41:00,2.50992,2.51199,2.50964,2.51193,8260000.0
2008-01-21 12:42:00,2.51236,2.51236,2.50742,2.51173,11630000.0
2008-01-21 12:43:00,2.51221,2.51232,2.51016,2.51102,7000000.0
2008-01-21 12:44:00,2.50897,2.51263,2.50897,2.51052,11750000.0
2008-01-21 12:45:00,2.50733,2.51279,2.50733,2.51257,7000000.0
2008-01-21 12:46:00,2.51341,2.51341,2.50857,2.50857,12250000.0
2008-01-21 12:47:00,2.51351,2.51351,2.50873,2.51058,9750000.0
2008-01-21 12:48:00,2.51379,2.51427,2.50966,2.51293,10250000.0
2008-01-21 12:49:00,2.51315,2.51468,2.50971,2.51468,7380000.0
2008-01-21 12:50:00,2.51495,2.51495,2.50903,2.51207,8500000.0
2008-01-21 12:51:00,2.51429,2.51531,2.50944,2.51243,8140000.0
2008-01-21 12:52:00,2.51405,2.51709,2.51309,2.51309,5750000.0
2008-01-21 12:53:00,2.51477,2.5161,2.51303,2.5161,6250000.0
2008-01-21 12:54:00,2.51294,2.51591,2.51294,2.51569,10250000.0
2008-01-21 12:55:00,2.51565,2.51666,2.51011,2.51666,9380000.0
2008-01-21 12:56:00,2.51457,2.51703,2.51121,2.51295,12880000.0
2008-01-21 12:57:00,2.51808,2.51808,2.51214,2.51464,9630000.0
2008-01-21 12:58:00,2.51723,2.5189,2.51508,2.51613,17500000.0
2008-01-21 12:59:00,2.51522,2.51873,2.51481,2.51781,10750000.0
2008-01-21 13:00:00,2.51809,2.51861,2.51578,2.51856,9130000.0
2008-01-21 13:01:00,2.51716,2.5197,2.51685,2.51722,10500000.0
2008-01-21 13:02:00,2.52016,2.52016,2.51656,2.51727,6750000.0
2008-01-21 13:03:00,2.51962,2.5204,2.51753,2.52018,12000000.0
2008-01-21 13:04:00,2.51964,2.52011,2.51563,2.51784,12880000.0
2008-01-21 13:05:00,2.51831,2.52151,2.51547,2.51912,11000000.0
2008-01-21 13:06:00,2.51641,2.52029,2.51641,2.51714,7500000.0
2008-01-21 13:07:00,2.52012,2.52078,2.51609,2.52052,9750000.0
2008-01-21 13:08:00,2.51957,2.52169,2.51837,2.52011,10750000.0
2008-01-21 13:09:00,2.51804,2.52113,2.51716,2.51806,6750000.0
2008-01-21 13:10:00,2.51893,2.52161,2.51789,2.52107,9130000.0
2008-01-21 13:11:00,2.51612,2.52175,2.51612,2.52048,9000000.0
2008-01-21 13:12:00,2.52135,2.52279,2.51964,2.52139,7750000.0
2008-01-21 13:13:00,2.52014,2.52227,2.51731,2.51914,16500000.0
2008-01-21 13:14:00,2.52129,2.52313,2.51835,2.52213,11130000.0
2008-01-21 13:15:00,2.52115,2.52191,2.51676,2.51676,7500000.0
2008-01-21 13:16:00,2.52225,2.52225,2.51464,2.51933,10130000.0
2008-01-21 13:17:00,2.51872,2.52137,2.51872,2.5208,10500000.0
2008-01-21 13:18:00,2.52244,2.52244,2.51864,2.52218,6130000.0
2008-01-21 13:19:00,2.52095,2.52096,2.51769,2.52033,10500000.0
2008-01-21 13:20:00,2.51737,2.52062,2.51737,2.5203,7380000.0
2008-01-21 13:21:00,2.5182,2.52156,2.5182,2.51884,7380000.0
2008-01-21 13:22:00,2.51903,2.52038,2.51614,2.52038,8750000.0
2008-01-21 13:23:00,2.51776,2.51992,2.51631,2.51862,12000000.0
2008-01-21 13:24:00,2.51704,2.51908,2.51319,2.51746,11750000.0
2008-01-21 13:25:00,2.5172,2.51813,2.51431,2.51813,8250000.0
2008-01-21 13:26:00,2.5173,2.5178,2.51526,2.51751,10880000.0
2008-01-21 13:27:00,2.51609,2.51933,2.51582,2.51933,9000000.0
2008-01-21 13:28:00,2.51657,2.51894,2.51376,2.51769,7750000.0
2008-01-21 13:29:00,2.51326,2.51879,2.51326,2.51879,5500000.0
2008-01-21 13:30:00,2.51686,2.51984,2.51498,2.51946,11750000.0
2008-01-21 13:31:00,2.51771,2.51906,2.51318,2.51318,13250000.0
2008-01-21 13:32:00,2.51901,2.51901,2.51546,2.51829,11500000.0
2008-01-21 13:33:00,2.51641,2.51715,2.51204,2.51527,8000000.0
2008-01-21 13:34:00,2.51727,2.51731,2.51247,2.517,7130000.0
2008-01-21 13:35:00,2.51743,2.51754,2.51153,2.51392,7500000.0
2008-01-21 13:36:00,2.51221,2.51711,2.51026,2.51711,7500000.0
2008-01-21 13:37:00,2.51642,2.51772,2.51548,2.5159,7630000.0
2008-01-21 13:38:00,2.51496,2.51701,2.5107,2.51668,7760000.0
2008-01-21 13:39:00,2.51664,2.518,2.51205,2.51729,7510000.0
2008-01-21 13:40:00,2.51651,2.51855,2.51372,2.51506,5250000.0
2008-01-21 13:41:00,2.51924,2.51924,2.51475,2.51922,9130000.0
2008-01-21 13:42:00,2.51727,2.51909,2.51686,2.51909,5750000.0
2008-01-21 13:43:00,2.51895,2.51906,2.51567,2.51803,6500000.0
2008-01-21 13:44:00,2.51886,2.51903,2.51574,2.51859,8250000.0
2008-01-21 13:45:00,2.51512,2.51998,2.51512,2.51705,9000000.0
2008-01-21 13:46:00,2.51968,2.52092,2.51755,2.52025,6250000.0
2008-01-21 13:47:00,2.51775,2.52008,2.51775,2.51912,11000000.0
2008-01-21 13:48:00,2.52002,2.52199,2.51507,2.52199,14000000.0
2008-01-21 13:49:00,2.52079,2.52106,2.51802,2.52065,5500000.0
2008-01-21 13:50:00,2.51807,2.52079,2.51791,2.52079,10500000.0
2008-01-21 13:51:00,2.5184,2.52119,2.51673,2.51943,8380000.0
2008-01-21 13:52:00,2.51813,2.51865,2.51496,2.5182,12250000.0
2008-01-21 13:53:00,2.51739,2.51769,2.51344,2.51732,6500000.0
2008-01-21 13:54:00,2.51472,2.51744,2.51226,2.51574,5250000.0
2008-01-21 13:55:00,2.51644,2.51846,2.51579,2.51628,8250000.0
2008-01-21 13:56:00,2.51439,2.51846,2.51398,2.51503,13250000.0
2008-01-21 13:57:00,2.51591,2.51891,2.51443,2.51594,10500000.0
2008-01-21 13:58:00,2.51471,2.51894,2.51471,2.51699,7380000.0
2008-01-21 13:59:00,2.51894,2.51928,2.51767,2.51767,6000000.0
2008-01-21 14:00:00,2.51276,2.51833,2.51276,2.51822,10380000.0
2008-01-21 14:01:00,2.51555,2.51845,2.51389,2.51782,13000000.0
2008-01-21 14:02:00,2.51837,2.5202,2.51696,2.5202,9250000.0
2008-01-21 14:03:00,2.51908,2.51908,2.51419,2.51612,7000000.0
2008-01-21 14:04:00,2.51845,2.52093,2.51298,2.52093,7750000.0
2008-01-21 14:05:00,2.51884,2.51884,2.51482,2.51664,6250000.0
2008-01-21 14:06:00,2.51562,2.51844,2.51475,2.51844,9750000.0
2008-01-21 14:07:00,2.51966,2.51966,2.51413,2.51673,7500000.0
2008-01-21 14:08:00,2.51553,2.51813,2.51099,2.51743,8000000.0
2008-01-21 14:09:00,2.51653,2.51653,2.51057,2.51057,5250000.0
2008-01-21 14:10:00,2.51587,2.51662,2.51248,2.51248,12750000.0
2008-01-21 14:11:00,2.51557,2.51621,2.51316,2.51537,5250000.0
2008-01-21 14:12:00,2.51664,2.51699,2.51147,2.51536,7500000.0
2008-01-21 14:13:00,2.51407,2.51792,2.51351,2.51768,11010000.0
2008-01-21 14:14:00,2.51777,2.51777,2.51422,2.516,6500000.0
2008-01-21 14:15:00,2.5161,2.51816,2.51142,2.51755,8500000.0
2008-01-21 14:16:00,2.51774,2.51837,2.51616,2.51772,9250000.0
2008-01-21 14:17:00,2.51598,2.51745,2.51324,2.51745,9630000.0
2008-01-21 14:18:00,2.51834,2.51842,2.51184,2.51672,6880000.0
2008-01-21 14:19:00,2.51693,2.51773,2.51005,2.51703,14380000.0
2008-01-21 14:20:00,2.51657,2.51736,2.51123,2.51605,6750000.0
2008-01-21 14:21:00,2.51572,2.51638,2.51068,2.51429,11500000.0
2008-01-21 14:22:00,2.51023,2.51575,2.51023,2.51474,5500000.0
2008-01-21 14:23:00,2.51444,2.5159,2.51279,2.5149,12000000.0
2008-01-21 14:24:00,2.51623,2.51683,2.51247,2.51507,14250000.0
2008-01-21 14:25:00,2.51502,2.5158,2.51184,2.51505,10000000.0
2008-01-21 14:26:00,2.5152,2.51611,2.51104,2.51537,13000000.0
2008-01-21 14:27:00,2.51543,2.51568,2.51435,2.51493,7250000.0
2008-01-21 14:28:00,2.51396,2.51577,2.51071,2.5127,6250000.0
2008-01-21 14:29:00,2.51293,2.51293,2.50713,2.50713,9000000.0
2008-01-21 14:30:00,2.50937,2.51208,2.50893,2.5111,8630000.0
2008-01-21 14:31:00,2.50784,2.51173,2.50784,2.50871,10630000.0
2008-01-21 14:32:00,2.51152,2.51211,2.50684,2.51163,7880000.0
2008-01-21 14:33:00,2.51226,2.51232,2.50879,2.51024,7380000.0
2008-01-21 14:34:00,2.51229,2.51229,2.50777,2.51168,12250000.0
2008-01-21 14:35:00,2.50818,2.51266,2.50818,2.51149,9880000.0
2008-01-21 14:36:00,2.51254,2.51285,2.509,2.51077,7880000.0
2008-01-21 14:37:00,2.5095,2.51161,2.50749,2.51138,8880000.0
2008-01-21 14:38:00,2.51089,2.51225,2.50667,2.51014,7000000.0
2008-01-21 14:39:00,2.51291,2.51298,2.50746,2.50798,8750000.0
2008-01-21 14:40:00,2.5122,2.5122,2.50561,2.51072,9000000.0
2008-01-21 14:41:00,2.51107,2.51107,2.50874,2.50955,6250000.0
2008-01-21 14:42:00,2.51113,2.51223,2.50798,2.51223,10750000.0
2008-01-21 14:43:00,2.51269,2.51269,2.50741,2.51127,9000000.0
2008-01-21 14:44:00,2.51321,2.51332,2.50955,2.51139,6250000.0
2008-01-21 14:45:00,2.50937,2.51333,2.50802,2.50802,6750000.0
2008-01-21 14:46:00,2.51319,2.51373,2.51016,2.51172,12130000.0
2008-01-21 14:47:00,2.51423,2.51423,2.51073,2.51275,8130000.0
2008-01-21 14:48:00,2.5143,2.51431,2.50986,2.51405,8750000.0
2008-01-21 14:49:00,2.51381,2.51478,2.51089,2.51478,12750000.0
2008-01-21 14:50:00,2.51296,2.51469,2.50971,2.51469,7380000.0
2008-01-21 14:51:00,2.51501,2.51501,2.51179,2.51359,5500000.0
2008-01-21 14:52:00,2.51218,2.5149,2.50928,2.51032,10500000.0
2008-01-21 14:53:00,2.51312,2.51577,2.51157,2.51157,6250000.0
2008-01-21 14:54:00,2.51532,2.51535,2.51196,2.51223,13500000.0
2008-01-21 14:55:00,2.51456,2.51572,2.51273,2.51501,9000000.0
2008-01-21 14:56:00,2.51423,2.51532,2.51134,2.51134,10880000.0
2008-01-21 14:57:00,2.51518,2.51583,2.51081,2.51357,8500000.0
2008-01-21 14:58:00,2.51317,2.51521,2.50911,2.51428,7750000.0
2008-01-21 14:59:00,2.51469,2.51503,2.51085,2.51195,9260000.0
2008-01-21 15:00:00,2.51428,2.51546,2.51299,2.51435,9000000.0
2008-01-21 15:01:00,2.51508,2.51508,2.5101,2.51282,5880000.0
2008-01-21 15:02:00,2.51387,2.51551,2.50923,2.51066,9250000.0
2008-01-21 15:03:00,2.51472,2.51531,2.50811,2.51138,12750000.0
2008-01-21 15:04:00,2.5129,2.51406,2.5102,2.51117,8250000.0
2008-01-21 15:05:00,2.51313,2.51437,2.50996,2.51302,13250000.0
2008-01-21 15:06:00,2.51156,2.51398,2.51045,2.51183,9130000.0
2008-01-21 15:07:00,2.51265,2.51338,2.50781,2.50863,8250000.0
2008-01-21 15:08:00,2.51097,2.51097,2.50584,2.50719,7500000.0
2008-01-21 15:09:00,2.51103,2.51227,2.51057,2.51189,14500000.0
2008-01-21 15:10:00,2.50948,2.5115,2.50778,2.51097,12630000.0
2008-01-21 15:11:00,2.50902,2.51127,2.50631,2.51076,9250000.0
2008-01-21 15:12:00,2.51108,2.51121,2.50856,2.51106,5500000.0
2008-01-21 15:13:00,2.51145,2.5124,2.50971,2.51021,5500000.0
2008-01-21 15:14:00,2.51331,2.51331,2.50771,2.51308,10130000.0
2008-01-21 15:15:00,2.51172,2.51359,2.50704,2.51294,8130000.0
2008-01-21 15:16:00,2.51416,2.5142,2.51088,2.5142,11380000.0
2008-01-21 15:17:00,2.51287,2.5143,2.51161,2.51388,7750000.0
2008-01-21 15:18:00,2.51469,2.51469,2.50971,2.51424,9880000.0
2008-01-21 15:19:00,2.51494,2.51574,2.51201,2.51201,10250000.0
2008-01-21 15:20:00,2.51649,2.51649,2.51308,2.5152,7380000.0
2008-01-21 15:21:00,2.51162,2.51486,2.51069,2.51164,8500000.0
2008-01-21 15:22:00,2.5134,2.51675,2.51152,2.51666,9750000.0
2008-01-21 15:23:00,2.51166,2.51551,2.50828,2.51551,14500000.0
2008-01-21 15:24:00,2.51373,2.5162,2.51062,2.51352,6250000.0
2008-01-21 15:25:00,2.51331,2.51609,2.51131,2.51609,13000000.0
2008-01-21 15:26:00,2.51501,2.51595,2.51114,2.512,6500000.0
2008-01-21 15:27:00,2.5151,2.51714,2.50998,2.51555,9250000.0
2008-01-21 15:28:00,2.51602,2.51616,2.51335,2.51424,7260000.0
2008-01-21 15:29:00,2.51546,2.51628,2.51299,2.51535,8000000.0
2008-01-21 15:30:00,2.51229,2.51593,2.51054,2.51054,10750000.0
2008-01-21 15:31:00,2.51446,2.51546,2.51183,2.51208,8880000.0
2008-01-21 15:32:00,2.51458,2.51526,2.51152,2.5151,6750000.0
2008-01-21 15:33:00,2.51499,2.5151,2.51131,2.51427,10750000.0
2008-01-21 15:34:00,2.51367,2.51432,2.51126,2.5131,7500000.0
2008-01-21 15:35:00,2.51151,2.51482,2.51151,2.51417,10000000.0
2008-01-21 15:36:00,2.51481,2.51481,2.51094,2.51228,8000000.0
2008-01-21 15:37:00,2.5135,2.51455,2.50918,2.51455,5630000.0
2008-01-21 15:38:00,2.50914,2.51486,2.5074,2.51084,13250000.0
2008-01-21 15:39:00,2.51275,2.51448,2.50873,2.51109,8000000.0
2008-01-21 15:40:00,2.51295,2.51489,2.5106,2.51471,6000000.0
2008-01-21 15:41:00,2.51486,2.51609,2.51269,2.51504,9500000.0
2008-01-21 15:42:00,2.51468,2.51468,2.5097,2.5097,6500000.0
2008-01-21 15:43:00,2.51102,2.5149,2.50939,2.51105,9750000.0
2008-01-21 15:44:00,2.51039,2.51392,2.51039,2.51145,6000000.0
2008-01-21 15:45:00,2.51388,2.51404,2.50975,2.51404,11750000.0
2008-01-21 15:46:00,2.51043,2.51322,2.50839,2.50976,7880000.0
2008-01-21 15:47:00,2.51365,2.51445,2.50923,2.51257,6380000.0
2008-01-21 15:48:00,2.50819,2.51341,2.50819,2.50877,6250000.0
2008-01-21 15:49:00,2.51226,2.51226,2.507,2.51208,8880000.0
2008-01-21 15:50:00,2.51058,2.513,2.50943,2.51296,8010000.0
2008-01-21 15:51:00,2.51325,2.5135,2.50969,2.5134,8130000.0
2008-01-21 15:52:00,2.51305,2.51391,2.51181,2.51348,8750000.0
2008-01-21 15:53:00,2.51298,2.5137,2.50858,2.51341,10750000.0
2008-01-21 15:54:00,2.51196,2.51429,2.51191,2.51357,6250000.0
2008-01-21 15:55:00,2.51169,2.51519,2.51103,2.51503,7880000.0
2008-01-21 15:56:00,2.51388,2.51388,2.50864,2.51238,5750000.0
2008-01-21 15:57:00,2.51293,2.51296,2.50995,2.50995,9130000.0
2008-01-21 15:58:00,2.5134,2.5134,2.50855,2.51243,8500000.0
2008-01-21 15:59:00,2.51289,2.51289,2.50878,2.51105,9880000.0
2008-01-21 16:00:00,2.50827,2.51208,2.50639,2.51208,10000000.0
2008-01-21 16:01:00,2.50641,2.51215,2.50626,2.50888,9000000.0
2008-01-21 16:02:00,2.51207,2.51325,2.50804,2.51235,15000000.0
2008-01-21 16:03:00,2.51415,2.51441,2.50776,2.51055,9000000.0
2008-01-21 16:04:00,2.51335,2.514,2.5105,2.51363,11000000.0
2008-01-21 16:05:00,2.51319,2.51487,2.512,2.51487,6750000.0
2008-01-21 16:06:00,2.51369,2.51508,2.50952,2.51123,6880000.0
2008-01-21 16:07:00,2.51118,2.51431,2.51118,2.51406,10750000.0
2008-01-21 16:08:00,2.512,2.51444,2.51018,2.51182,12000000.0
2008-01-21 16:09:00,2.50872,2.51485,2.50872,2.51305,7750000.0
2008-01-21 16:10:00,2.51451,2.51451,2.50821,2.51295,11500000.0
2008-01-21 16:11:00,2.51348,2.51361,2.51185,2.51288,5250000.0
2008-01-21 16:12:00,2.51331,2.514,2.51126,2.51209,5880000.0
2008-01-21 16:13:00,2.51372,2.51514,2.51119,2.51148,10630000.0
2008-01-21 16:14:00,2.51504,2.51504,2.51251,2.51406,8880000.0
2008-01-21 16:15:00,2.51236,2.51412,2.51183,2.51345,7000000.0
2008-01-21 16:16:00,2.51242,2.51242,2.50891,2.51187,8500000.0
2008-01-21 16:17:00,2.51299,2.51316,2.51034,2.51291,12890000.0
2008-01-21 16:18:00,2.51165,2.51284,2.50753,2.51237,7000000.0
2008-01-21 16:19:00,2.5126,2.51298,2.50891,2.50962,7000000.0
2008-01-21 16:20:00,2.51126,2.51418,2.51126,2.51306,12130000.0
2008-01-21 16:21:00,2.51134,2.513,2.51084,2.51084,8250000.0
2008-01-21 16:22:00,2.51261,2.5143,2.51071,2.51213,12000000.0
2008-01-21 16:23:00,2.51123,2.51169,2.5071,2.51069,5500000.0
2008-01-21 16:24:00,2.51279,2.51279,2.50941,2.50993,5880000.0
2008-01-21 16:25:00,2.51221,2.51346,2.5068,2.51182,5880000.0
2008-01-21 16:26:00,2.50744,2.51322,2.50744,2.51194,8750000.0
2008-01-21 16:27:00,2.51307,2.51312,2.50965,2.51005,10880000.0
2008-01-21 16:28:00,2.51249,2.51301,2.51072,2.51301,10750000.0
2008-01-21 16:29:00,2.50978,2.51295,2.50937,2.51295,9000000.0
2008-01-21 16:30:00,2.51323,2.51323,2.50795,2.51197,10250000.0
2008-01-21 16:31:00,2.51289,2.51289,2.50923,2.5121,8500000.0
2008-01-21 16:32:00,2.51411,2.51411,2.50856,2.5128,7250000.0
2008-01-21 16:33:00,2.5133,2.5138,2.51111,2.51325,9260000.0
2008-01-21 16:34:00,2.51161,2.51603,2.50945,2.5133,15750000.0
2008-01-21 16:35:00,2.51321,2.51432,2.50834,2.51179,15130000.0
2008-01-21 16:36:00,2.51001,2.51427,2.50805,2.51427,16500000.0
2008-01-21 16:37:00,2.51158,2.51386,2.51143,2.51187,5130000.0
2008-01-21 16:38:00,2.51235,2.51384,2.5063,2.51375,13130000.0
2008-01-21 16:39:00,2.51172,2.51295,2.50794,2.50939,9750000.0
2008-01-21 16:40:00,2.51052,2.5132,2.51014,2.51196,7250000.0
2008-01-21 16:41:00,2.5126,2.51513,2.51151,2.51151,8630000.0
2008-01-21 16:42:00,2.51375,2.51375,2.50944,2.51108,10500000.0
2008-01-21 16:43:00,2.51018,2.5131,2.50992,2.51201,10000000.0
2008-01-21 16:44:00,2.51168,2.51427,2.51142,2.51427,8750000.0
2008-01-21 16:45:00,2.51169,2.51316,2.51077,2.51085,8380000.0
2008-01-21 16:46:00,2.51256,2.51366,2.50985,2.51237,11510000.0
2008-01-21 16:47:00,2.51265,2.51363,2.51041,2.5128,11750000.0
2008-01-21 16:48:00,2.51233,2.5125,2.51043,2.51155,8380000.0
2008-01-21 16:49:00,2.51074,2.51313,2.50681,2.50967,12500000.0
2008-01-21 16:50:00,2.51067,2.51161,2.50867,2.50867,9500000.0
2008-01-21 16:51:00,2.51061,2.51241,2.50898,2.50898,7130000.0
2008-01-21 16:52:00,2.51216,2.51216,2.50893,2.51027,7750000.0
2008-01-21 16:53:00,2.51013,2.51257,2.50587,2.5082,12630000.0
2008-01-21 16:54:00,2.50516,2.51243,2.50516,2.51243,9000000.0
2008-01-21 16:55:00,2.5108,2.51193,2.50626,2.50852,6880000.0
2008-01-21 16:56:00,2.51092,2.51301,2.50755,2.51301,10380000.0
2008-01-21 16:57:00,2.51284,2.51335,2.50905,2.51014,9880000.0
2008-01-21 16:58:00,2.5104,2.51349,2.50862,2.51349,9750000.0
2008-01-21 16:59:00,2.50972,2.5125,2.50933,2.51219,9880000.0
2008-01-21 17:00:00,2.51226,2.51369,2.51135,2.51352,8500000.0
2008-01-21 17:01:00,2.51342,2.51366,2.5093,2.51227,8750000.0
2008-01-21 17:02:00,2.51279,2.51348,2.51041,2.51348,8010000.0
2008-01-21 17:03:00,2.51118,2.51299,2.50752,2.50849,11130000.0
2008-01-21 17:04:00,2.51296,2.51311,2.51031,2.51196,9630000.0
2008-01-21 17:05:00,2.51259,2.51315,2.50891,2.51058,6880000.0
2008-01-21 17:06:00,2.50964,2.51251,2.50964,2.51251,7750000.0
2008-01-21 17:07:00,2.51273,2.51353,2.51027,2.51045,6880000.0
2008-01-21 17:08:00,2.51388,2.51403,2.50894,2.50894,11130000.0
2008-01-21 17:09:00,2.50844,2.51282,2.50844,2.50944,9380000.0
2008-01-21 17:10:00,2.5119,2.51373,2.50823,2.51239,12880000.0
2008-01-21 17:11:00,2.51462,2.51462,2.51172,2.51211,5250000.0
2008-01-21 17:12:00,2.51284,2.51426,2.50949,2.51384,7500000.0
2008-01-21 17:13:00,2.51248,2.51481,2.51184,2.51416,9000000.0
2008-01-21 17:14:00,2.51413,2.51413,2.50843,2.5135,9250000.0
2008-01-21 17:15:00,2.51292,2.51366,2.50913,2.51335,7500000.0
2008-01-21 17:16:00,2.5135,2.51512,2.50997,2.51512,8750000.0
2008-01-21 17:17:00,2.51378,2.51512,2.51205,2.51371,8630000.0
2008-01-21 17:18:00,2.51196,2.51606,2.50991,2.50991,6500000.0
2008-01-21 17:19:00,2.5098,2.51556,2.50937,2.51556,9250000.0
2008-01-21 17:20:00,2.51344,2.51558,2.51316,2.51533,7750000.0
2008-01-21 17:21:00,2.51487,2.51487,2.51139,2.51375,7000000.0
2008-01-21 17:22:00,2.51289,2.51484,2.51061,2.51457,14250000.0
2008-01-21 17:23:00,2.51465,2.51583,2.51223,2.51482,13130000.0
2008-01-21 17:24:00,2.51121,2.51486,2.51021,2.51402,10500000.0
2008-01-21 17:25:00,2.51542,2.51542,2.50845,2.5146,8250000.0
2008-01-21 17:26:00,2.51497,2.51614,2.51177,2.51614,15630000.0
2008-01-21 17:27:00,2.51336,2.51478,2.51112,2.51478,9130000.0
2008-01-21 17:28:00,2.51111,2.51511,2.50966,2.51352,7250000.0
2008-01-21 17:29:00,2.51066,2.51531,2.50928,2.51316,7880000.0
2008-01-21 17:30:00,2.51364,2.51499,2.51276,2.51436,6630000.0
2008-01-21 17:31:00,2.51396,2.51536,2.51057,2.51057,13880000.0
2008-01-21 17:32:00,2.5152,2.51695,2.5097,2.51541,7500000.0
2008-01-21 17:33:00,2.51265,2.516,2.51265,2.51491,8000000.0
2008-01-21 17:34:00,2.51585,2.51633,2.5139,2.51532,10130000.0
2008-01-21 17:35:00,2.51363,2.51575,2.51112,2.51264,9630000.0
2008-01-21 17:36:00,2.51429,2.51618,2.51429,2.51618,10000000.0
2008-01-21 17:37:00,2.51475,2.51605,2.51392,2.51503,6250000.0
2008-01-21 17:38:00,2.51568,2.51606,2.51112,2.51606,9500000.0
2008-01-21 17:39:00,2.51387,2.5162,2.51143,2.5156,9250000.0
2008-01-21 17:40:00,2.51715,2.51715,2.51143,2.51519,5250000.0
2008-01-21 17:41:00,2.51413,2.51614,2.51134,2.51345,8630000.0
2008-01-21 17:42:00,2.51607,2.51607,2.5096,2.51421,6260000.0
2008-01-21 17:43:00,2.51371,2.51675,2.51364,2.51618,6000000.0
2008-01-21 17:44:00,2.51625,2.51724,2.5118,2.51513,9500000.0
2008-01-21 17:45:00,2.5167,2.5167,2.51247,2.51601,8130000.0
2008-01-21 17:46:00,2.51371,2.5168,2.51278,2.51608,7250000.0
2008-01-21 17:47:00,2.51612,2.51701,2.51455,2.51656,12750000.0
2008-01-21 17:48:00,2.51272,2.51703,2.51272,2.51605,5250000.0
2008-01-21 17:49:00,2.51614,2.51671,2.51343,2.51619,7630000.0
2008-01-21 17:50:00,2.51496,2.51737,2.51216,2.51216,14250000.0
2008-01-21 17:51:00,2.51584,2.51842,2.51411,2.51711,8500000.0
2008-01-21 17:52:00,2.5164,2.51674,2.51263,2.51558,12510000.0
2008-01-21 17:53:00,2.51561,2.51785,2.51524,2.5172,6010000.0
2008-01-21 17:54:00,2.51617,2.51754,2.50786,2.51754,10250000.0
2008-01-21 17:55:00,2.51618,2.51772,2.51397,2.51658,11000000.0
2008-01-21 17:56:00,2.51763,2.51863,2.51188,2.51608,11380000.0
2008-01-21 17:57:00,2.51656,2.52001,2.51567,2.51957,15000000.0
2008-01-21 17:58:00,2.5181,2.51998,2.51651,2.51869,7500000.0
2008-01-21 17:59:00,2.5153,2.51994,2.51442,2.51994,8750000.0
2008-01-21 18:00:00,2.51797,2.5192,2.51398,2.51398,12500000.0
2008-01-21 18:01:00,2.51981,2.51981,2.51406,2.51748,7000000.0
2008-01-21 18:02:00,2.51787,2.51911,2.51564,2.51795,15250000.0
2008-01-21 18:03:00,2.51812,2.5193,2.51494,2.51806,9880000.0
2008-01-21 18:04:00,2.51817,2.51988,2.51446,2.51467,10130000.0
2008-01-21 18:05:00,2.51984,2.51984,2.51421,2.51596,11000000.0
2008-01-21 18:06:00,2.51699,2.51813,2.51358,2.51627,7380000.0
2008-01-21 18:07:00,2.51609,2.5174,2.5145,2.51739,6750000.0
2008-01-21 18:08:00,2.51778,2.5185,2.51453,2.51471,11250000.0
2008-01-21 18:09:00,2.51772,2.51811,2.51281,2.51694,8500000.0
2008-01-21 18:10:00,2.5184,2.5185,2.51597,2.51597,8500000.0
2008-01-21 18:11:00,2.51853,2.52,2.51745,2.51834,10000000.0
2008-01-21 18:12:00,2.51631,2.52017,2.51631,2.52017,5500000.0
2008-01-21 18:13:00,2.51953,2.52016,2.51613,2.51684,8250000.0
2008-01-21 18:14:00,2.51915,2.51949,2.51384,2.51814,12630000.0
2008-01-21 18:15:00,2.51934,2.51934,2.51694,2.5181,8000000.0
2008-01-21 18:16:00,2.51927,2.51984,2.51541,2.51652,8750000.0
2008-01-21 18:17:00,2.51857,2.51926,2.51395,2.51636,10130000.0
2008-01-21 18:18:00,2.51873,2.52008,2.51579,2.51732,5880000.0
2008-01-21 18:19:00,2.52105,2.52194,2.51645,2.5192,13380000.0
2008-01-21 18:20:00,2.51976,2.5234,2.51941,2.52262,9130000.0
2008-01-21 18:21:00,2.52159,2.52215,2.51839,2.52212,10380000.0
2008-01-21 18:22:00,2.5225,2.52383,2.51946,2.52365,7880000.0
2008-01-21 18:23:00,2.52581,2.52639,2.52128,2.52128,8130000.0
2008-01-21 18:24:00,2.52413,2.52533,2.51994,2.52394,6750000.0
2008-01-21 18:25:00,2.52514,2.52514,2.52141,2.52339,8130000.0
2008-01-21 18:26:00,2.52185,2.52425,2.51993,2.52425,7130000.0
2008-01-21 18:27:00,2.52039,2.52333,2.51906,2.52323,6000000.0
2008-01-21 18:28:00,2.5213,2.5222,2.52068,2.5209,7750000.0
2008-01-21 18:29:00,2.52304,2.52436,2.51772,2.52416,6250000.0
2008-01-21 18:30:00,2.52344,2.52479,2.51963,2.52396,19630000.0
2008-01-21 18:31:00,2.52305,2.52412,2.5206,2.5214,11000000.0
2008-01-21 18:32:00,2.52571,2.52571,2.51709,2.51709,5250000.0
2008-01-21 18:33:00,2.52304,2.52411,2.51764,2.51764,14000000.0
2008-01-21 18:34:00,2.52283,2.52386,2.52145,2.52386,8750000.0
2008-01-21 18:35:00,2.52261,2.52412,2.5173,2.52039,11380000.0
2008-01-21 18:36:00,2.52453,2.52453,2.51993,2.51993,5500000.0
2008-01-21 18:37:00,2.52267,2.52316,2.51919,2.5227,11760000.0
2008-01-21 18:38:00,2.52034,2.52382,2.51935,2.52179,9500000.0
2008-01-21 18:39:00,2.5222,2.52414,2.521,2.521,11880000.0
2008-01-21 18:40:00,2.5213,2.52368,2.51877,2.52318,7500000.0
2008-01-21 18:41:00,2.52104,2.52387,2.51892,2.52102,6750000.0
2008-01-21 18:42:00,2.52432,2.52447,2.5167,2.52428,9000000.0
2008-01-21 18:43:00,2.52114,2.52403,2.52067,2.52338,7500000.0
2008-01-21 18:44:00,2.52105,2.52404,2.51892,2.52329,9630000.0
2008-01-21 18:45:00,2.52019,2.52399,2.51972,2.52171,10500000.0
2008-01-21 18:46:00,2.52163,2.52263,2.51737,2.51987,8000000.0
2008-01-21 18:47:00,2.51951,2.52404,2.51951,2.52391,7000000.0
2008-01-21 18:48:00,2.52366,2.52564,2.52098,2.52205,11500000.0
2008-01-21 18:49:00,2.52348,2.52517,2.52113,2.52428,7750000.0
2008-01-21 18:50:00,2.52221,2.52522,2.52181,2.52492,7000000.0
2008-01-21 18:51:00,2.52059,2.52436,2.52059,2.52306,17250000.0
2008-01-21 18:52:00,2.52388,2.52475,2.52006,2.52475,13250000.0
2008-01-21 18:53:00,2.52075,2.52356,2.52019,2.52356,10130000.0
2008-01-21 18:54:00,2.52314,2.5239,2.52002,2.52215,7000000.0
2008-01-21 18:55:00,2.52473,2.52473,2.52234,2.52238,5500000.0
2008-01-21 18:56:00,2.52227,2.52593,2.51944,2.52062,14000000.0
2008-01-21 18:57:00,2.51886,2.5263,2.51886,2.52147,11510000.0
2008-01-21 18:58:00,2.52527,2.52801,2.52306,2.52608,9750000.0
2008-01-21 18:59:00,2.52336,2.52671,2.52119,2.52598,6250000.0
2008-01-21 19:00:00,2.52567,2.52716,2.52154,2.52659,8000000.0
2008-01-21 19:01:00,2.52464,2.52603,2.52303,2.52598,7500000.0
2008-01-21 19:02:00,2.52557,2.52557,2.52025,2.52253,7250000.0
2008-01-21 19:03:00,2.52078,2.52433,2.52025,2.52139,6250000.0
2008-01-21 19:04:00,2.52443,2.52443,2.51926,2.51926,10000000.0
2008-01-21 19:05:00,2.52354,2.52513,2.52182,2.52418,8500000.0
2008-01-21 19:06:00,2.52423,2.5252,2.51855,2.52053,14130000.0
2008-01-21 19:07:00,2.52203,2.52404,2.51888,2.51905,7130000.0
2008-01-21 19:08:00,2.52362,2.52362,2.52016,2.52267,7750000.0
2008-01-21 19:09:00,2.52103,2.52563,2.52053,2.52563,5380000.0
2008-01-21 19:10:00,2.52557,2.52596,2.52131,2.52131,8880000.0
2008-01-21 19:11:00,2.52391,2.52502,2.51825,2.5248,9130000.0
2008-01-21 19:12:00,2.52335,2.52653,2.52035,2.52537,7630000.0
2008-01-21 19:13:00,2.52153,2.52551,2.51815,2.51947,13750000.0
2008-01-21 19:14:00,2.52485,2.52617,2.5205,2.52617,7750000.0
2008-01-21 19:15:00,2.52483,2.52665,2.52178,2.52178,5750000.0
2008-01-21 19:16:00,2.52351,2.52582,2.52137,2.5217,7000000.0
2008-01-21 19:17:00,2.5268,2.5268,2.51845,2.52368,10000000.0
2008-01-21 19:18:00,2.52651,2.52651,2.52117,2.52117,8250000.0
2008-01-21 19:19:00,2.52425,2.52497,2.5222,2.52263,8380000.0
2008-01-21 19:20:00,2.5189,2.52438,2.5189,2.5243,8500000.0
2008-01-21 19:21:00,2.52445,2.5253,2.52076,2.52076,6250000.0
2008-01-21 19:22:00,2.52479,2.52479,2.52105,2.52387,10750000.0
2008-01-21 19:23:00,2.52082,2.52449,2.52082,2.52324,6630000.0
2008-01-21 19:24:00,2.51988,2.52418,2.51948,2.5205,15500000.0
2008-01-21 19:25:00,2.52239,2.52512,2.51913,2.52005,5760000.0
2008-01-21 19:26:00,2.52174,2.52375,2.51891,2.52052,9500000.0
2008-01-21 19:27:00,2.52271,2.52445,2.51914,2.51914,7000000.0
2008-01-21 19:28:00,2.52531,2.52531,2.52073,2.52201,10630000.0
2008-01-21 19:29:00,2.524,2.52528,2.52091,2.52479,9000000.0
2008-01-21 19:30:00,2.52552,2.52553,2.51977,2.52163,6630000.0
2008-01-21 19:31:00,2.52328,2.52508,2.52028,2.52465,9130000.0
2008-01-21 19:32:00,2.52222,2.524,2.51827,2.524,9000000.0
2008-01-21 19:33:00,2.52202,2.52541,2.51992,2.52114,10000000.0
2008-01-21 19:34:00,2.52134,2.52614,2.52096,2.52219,8000000.0
2008-01-21 19:35:00,2.52102,2.52419,2.52102,2.52274,6880000.0
2008-01-21 19:36:00,2.52364,2.52513,2.51934,2.52154,15750000.0
2008-01-21 19:37:00,2.52291,2.52536,2.51988,2.52135,10500000.0
2008-01-21 19:38:00,2.51992,2.52467,2.51992,2.52199,7750000.0
2008-01-21 19:39:00,2.52586,2.52586,2.51997,2.52059,13130000.0
2008-01-21 19:40:00,2.5226,2.5237,2.52197,2.52281,8880000.0
2008-01-21 19:41:00,2.52308,2.52522,2.5178,2.52276,10380000.0
2008-01-21 19:42:00,2.52124,2.52462,2.52121,2.52309,9130000.0
2008-01-21 19:43:00,2.52312,2.52569,2.52201,2.52569,9250000.0
2008-01-21 19:44:00,2.52554,2.52602,2.51807,2.51924,8500000.0
2008-01-21 19:45:00,2.52524,2.52571,2.51993,2.5257,7750000.0
2008-01-21 19:46:00,2.52029,2.52522,2.52029,2.52405,11750000.0
2008-01-21 19:47:00,2.52394,2.52394,2.52119,2.52303,7750000.0
2008-01-21 19:48:00,2.52539,2.52539,2.51847,2.52289,8380000.0
2008-01-21 19:49:00,2.52264,2.52395,2.5203,2.52359,10750000.0
2008-01-21 19:50:00,2.52537,2.5254,2.52037,2.52424,6500000.0
2008-01-21 19:51:00,2.52442,2.52565,2.52118,2.52118,5500000.0
2008-01-21 19:52:00,2.52251,2.52505,2.52207,2.52384,6500000.0
2008-01-21 19:53:00,2.5224,2.52487,2.52111,2.52487,8250000.0
2008-01-21 19:54:00,2.52454,2.52562,2.52195,2.52201,11000000.0
2008-01-21 19:55:00,2.52497,2.52497,2.52107,2.52211,8130000.0
2008-01-21 19:56:00,2.52291,2.52619,2.51989,2.52619,10000000.0
2008-01-21 19:57:00,2.52318,2.5242,2.51825,2.5242,8380000.0
2008-01-21 19:58:00,2.52539,2.52539,2.51623,2.52079,8750000.0
2008-01-21 19:59:00,2.523,2.52364,2.51739,2.52291,6000000.0
2008-01-21 20:00:00,2.52046,2.52096,2.51125,2.5195,10750000.0
2008-01-21 20:01:00,2.51842,2.52365,2.51842,2.52223,8130000.0
2008-01-21 20:02:00,2.52081,2.52428,2.51802,2.52378,8500000.0
2008-01-21 20:03:00,2.52415,2.52415,2.51974,2.51974,9630000.0
2008-01-21 20:04:00,2.52299,2.52314,2.51953,2.52206,6750000.0
2008-01-21 20:05:00,2.52338,2.52338,2.52018,2.52331,5000000.0
2008-01-21 20:06:00,2.51892,2.52301,2.51576,2.51901,10750000.0
2008-01-21 20:07:00,2.52112,2.52258,2.51822,2.52083,7000000.0
2008-01-21 20:08:00,2.52217,2.52237,2.51807,2.51807,6250000.0
2008-01-21 20:09:00,2.52202,2.5222,2.5181,2.51935,13500000.0
2008-01-21 20:10:00,2.51997,2.5243,2.51942,2.51946,8750000.0
2008-01-21 20:11:00,2.52064,2.52403,2.51789,2.52053,7630000.0
2008-01-21 20:12:00,2.52268,2.52268,2.51971,2.51989,10750000.0
2008-01-21 20:13:00,2.52154,2.52331,2.51523,2.51635,8130000.0
2008-01-21 20:14:00,2.52189,2.52306,2.51659,2.51659,9750000.0
2008-01-21 20:15:00,2.52456,2.52456,2.51943,2.52411,8750000.0
2008-01-21 20:16:00,2.52205,2.52334,2.51924,2.52196,11500000.0
2008-01-21 20:17:00,2.52193,2.52226,2.51697,2.51722,6380000.0
2008-01-21 20:18:00,2.51982,2.52273,2.51753,2.5193,15000000.0
2008-01-21 20:20:00,2.52327,2.52413,2.52113,2.52113,5250000.0
2008-01-21 20:21:00,2.52328,2.52409,2.51917,2.5234,6250000.0
2008-01-21 20:22:00,2.52368,2.52377,2.52139,2.52172,8500000.0
2008-01-21 20:23:00,2.52068,2.52332,2.51982,2.52154,7000000.0
2008-01-21 20:24:00,2.52176,2.52376,2.51916,2.52376,6630000.0
2008-01-21 20:25:00,2.52265,2.52397,2.51747,2.51747,8000000.0
2008-01-21 20:26:00,2.52151,2.5232,2.5209,2.5209,7000000.0
2008-01-21 20:27:00,2.52224,2.52405,2.5202,2.5239,6880000.0
2008-01-21 20:28:00,2.52465,2.52475,2.52128,2.52396,16260000.0
2008-01-21 20:29:00,2.51803,2.52494,2.51803,2.52453,9130000.0
2008-01-21 20:30:00,2.52291,2.52481,2.5222,2.52481,12750000.0
2008-01-21 20:31:00,2.52188,2.5252,2.52152,2.52499,14510000.0
2008-01-21 20:32:00,2.52422,2.52468,2.52057,2.52421,11750000.0
2008-01-21 20:33:00,2.52258,2.52478,2.52102,2.52271,13000000.0
2008-01-21 20:34:00,2.52073,2.52478,2.51958,2.52157,5500000.0
2008-01-21 20:35:00,2.52437,2.52457,2.52022,2.52457,7500000.0
2008-01-21 20:36:00,2.5224,2.52457,2.5224,2.52396,11000000.0
2008-01-21 20:37:00,2.52195,2.52504,2.52012,2.52504,8250000.0
2008-01-21 20:38:00,2.52615,2.52615,2.52267,2.52422,7000000.0
2008-01-21 20:39:00,2.52487,2.52568,2.52255,2.52255,7500000.0
2008-01-21 20:40:00,2.52125,2.52477,2.52125,2.52183,5500000.0
2008-01-21 20:41:00,2.52527,2.52527,2.52165,2.52211,10380000.0
2008-01-21 20:42:00,2.52195,2.52438,2.51733,2.52108,9510000.0
2008-01-21 20:43:00,2.52214,2.52589,2.5219,2.52589,7000000.0
2008-01-21 20:44:00,2.52336,2.52476,2.51913,2.52268,8500000.0
2008-01-21 20:45:00,2.52071,2.52187,2.51913,2.52101,6250000.0
2008-01-21 20:46:00,2.52093,2.52522,2.52093,2.52522,9630000.0
2008-01-21 20:47:00,2.52136,2.52457,2.52136,2.52341,7130000.0
2008-01-21 20:48:00,2.52395,2.52444,2.52103,2.52282,7760000.0
2008-01-21 20:49:00,2.52158,2.52454,2.52026,2.5244,7750000.0
2008-01-21 20:51:00,2.52493,2.52496,2.52183,2.52447,7500000.0
2008-01-21 20:52:00,2.52339,2.52504,2.519,2.519,8250000.0
2008-01-21 20:53:00,2.52275,2.5252,2.5202,2.5246,10880000.0
2008-01-21 20:54:00,2.52313,2.52632,2.52207,2.52582,12000000.0
2008-01-21 20:55:00,2.52503,2.52503,2.5201,2.52459,9880000.0
2008-01-21 20:56:00,2.52271,2.52497,2.51912,2.5226,6250000.0
2008-01-21 20:57:00,2.52437,2.52437,2.52151,2.52151,9500000.0
2008-01-21 20:58:00,2.52531,2.52577,2.52347,2.52531,7000000.0
2008-01-21 20:59:00,2.52243,2.52463,2.5223,2.52367,5500000.0
2008-01-21 21:00:00,2.5228,2.52586,2.52221,2.52586,6500000.0
2008-01-21 21:01:00,2.52283,2.52512,2.5185,2.52512,8000000.0
2008-01-21 21:02:00,2.52374,2.52583,2.522,2.52518,10880000.0
2008-01-21 21:03:00,2.52215,2.52571,2.52057,2.52563,6500000.0
2008-01-21 21:04:00,2.52644,2.52696,2.52149,2.52607,15250000.0
2008-01-21 21:05:00,2.52524,2.52627,2.523,2.52627,7250000.0
2008-01-21 21:06:00,2.52559,2.52601,2.5219,2.52591,7750000.0
2008-01-21 21:07:00,2.52621,2.52701,2.52347,2.52554,6250000.0
2008-01-21 21:09:00,2.52278,2.52682,2.52278,2.52503,7000000.0
2008-01-21 21:11:00,2.52232,2.52605,2.52157,2.5257,8500000.0
2008-01-21 21:12:00,2.52676,2.52676,2.52093,2.52651,10250000.0
2008-01-21 21:13:00,2.52549,2.52644,2.52225,2.52625,8000000.0
2008-01-21 21:14:00,2.52426,2.52618,2.52207,2.52371,8750000.0
2008-01-21 21:15:00,2.5238,2.52645,2.5221,2.5221,5500000.0
2008-01-21 21:16:00,2.52438,2.52691,2.52316,2.52417,10500000.0
2008-01-21 21:17:00,2.52191,2.52565,2.52191,2.52417,6000000.0
2008-01-21 21:18:00,2.52615,2.52615,2.51973,2.52359,8750000.0
2008-01-21 21:19:00,2.52361,2.52573,2.52263,2.52517,7250000.0
2008-01-21 21:20:00,2.52465,2.52538,2.52208,2.52538,7250000.0
2008-01-21 21:21:00,2.52652,2.52652,2.52139,2.52546,9000000.0
2008-01-21 21:22:00,2.52526,2.52703,2.52133,2.52313,6250000.0
2008-01-21 21:23:00,2.52607,2.52647,2.52284,2.52284,5500000.0
2008-01-21 21:24:00,2.51848,2.52487,2.51848,2.5244,9000000.0
2008-01-21 21:25:00,2.52485,2.5276,2.52485,2.52698,8380000.0
2008-01-21 21:26:00,2.52357,2.52571,2.52214,2.52214,6000000.0
2008-01-21 21:27:00,2.52498,2.5256,2.52302,2.5256,11130000.0
2008-01-21 21:28:00,2.52191,2.52588,2.52168,2.52232,8750000.0
2008-01-21 21:29:00,2.52509,2.52595,2.52338,2.52437,8500000.0
2008-01-21 21:30:00,2.52178,2.52552,2.52178,2.52385,7750000.0
2008-01-21 21:31:00,2.52338,2.52459,2.5185,2.52301,5130000.0
2008-01-21 21:32:00,2.52516,2.52621,2.52137,2.52307,8750000.0
2008-01-21 21:34:00,2.52575,2.52598,2.52148,2.52598,8130000.0
2008-01-21 21:35:00,2.52522,2.52568,2.52226,2.52269,6630000.0
2008-01-21 21:36:00,2.52602,2.52602,2.52097,2.52149,5250000.0
2008-01-21 21:37:00,2.52511,2.52513,2.51939,2.52477,11010000.0
2008-01-21 21:38:00,2.52531,2.52578,2.52312,2.52532,8000000.0
2008-01-21 21:40:00,2.52577,2.52577,2.52368,2.52372,9000000.0
2008-01-21 21:41:00,2.5248,2.52577,2.52362,2.52541,5250000.0
2008-01-21 21:43:00,2.52546,2.5256,2.52001,2.52527,6250000.0
2008-01-21 21:44:00,2.52407,2.52549,2.52246,2.52426,7760000.0
2008-01-21 21:45:00,2.52482,2.52505,2.52162,2.52282,9630000.0
2008-01-21 21:46:00,2.52432,2.52502,2.5237,2.52429,8880000.0
2008-01-21 21:47:00,2.52437,2.52437,2.52248,2.52421,10630000.0
2008-01-21 21:48:00,2.52266,2.52363,2.52149,2.52149,5500000.0
2008-01-21 21:49:00,2.52415,2.52431,2.52137,2.52431,9750000.0
2008-01-21 21:50:00,2.5236,2.52473,2.52144,2.52144,5750000.0
2008-01-21 21:51:00,2.52267,2.52502,2.52085,2.52432,7630000.0
2008-01-21 21:52:00,2.52418,2.52418,2.51838,2.5196,6380000.0
2008-01-21 21:53:00,2.5232,2.52369,2.51671,2.52369,11000000.0
2008-01-21 21:54:00,2.52082,2.52489,2.52078,2.5233,7880000.0
2008-01-21 21:55:00,2.52162,2.52523,2.52043,2.5242,8260000.0
2008-01-21 21:56:00,2.52377,2.52411,2.52173,2.52173,7380000.0
2008-01-21 21:57:00,2.52477,2.52501,2.52138,2.52138,7000000.0
2008-01-21 21:58:00,2.52389,2.52391,2.52203,2.52391,9130000.0
2008-01-21 21:59:00,2.52124,2.52496,2.52105,2.52453,5630000.0
2008-01-21 22:00:00,2.5241,2.5246,2.52017,2.52017,6630000.0
2008-01-21 22:01:00,2.52594,2.52634,2.52085,2.52634,5880000.0
2008-01-21 22:02:00,2.52476,2.52476,2.52355,2.52355,5250000.0
2008-01-21 22:03:00,2.52476,2.52562,2.52132,2.52562,9130000.0
2008-01-21 22:04:00,2.52533,2.52623,2.52178,2.52503,7500000.0
2008-01-21 22:06:00,2.52408,2.52497,2.52134,2.52336,7250000.0
2008-01-21 22:07:00,2.52155,2.525,2.52019,2.525,6750000.0
2008-01-21 22:08:00,2.52378,2.52642,2.52216,2.52361,8500000.0
2008-01-21 22:09:00,2.52186,2.52531,2.52013,2.52498,6250000.0
2008-01-21 22:10:00,2.5234,2.52581,2.5234,2.52581,5630000.0
2008-01-21 22:11:00,2.52505,2.52505,2.52006,2.52006,8130000.0
2008-01-21 22:12:00,2.52385,2.52579,2.52329,2.52329,7750000.0
2008-01-21 22:13:00,2.52325,2.5248,2.52105,2.52238,7500000.0
2008-01-21 22:14:00,2.52595,2.52595,2.52122,2.52274,5750000.0
2008-01-21 22:15:00,2.52559,2.52559,2.51823,2.51823,7750000.0
2008-01-21 22:16:00,2.52307,2.52307,2.52048,2.52162,7750000.0
2008-01-21 22:17:00,2.52539,2.52562,2.51905,2.52303,10750000.0
2008-01-21 22:18:00,2.52336,2.52537,2.522,2.52494,6880000.0
2008-01-21 22:20:00,2.52468,2.52492,2.51854,2.52492,10510000.0
2008-01-21 22:21:00,2.52494,2.52494,2.5214,2.5214,6750000.0
2008-01-21 22:22:00,2.52221,2.52362,2.52083,2.52254,5500000.0
2008-01-21 22:23:00,2.52286,2.52558,2.52286,2.5254,6630000.0
2008-01-21 22:24:00,2.52352,2.52497,2.51692,2.52444,7250000.0
2008-01-21 22:26:00,2.52483,2.52531,2.5221,2.52234,6750000.0
2008-01-21 22:27:00,2.52472,2.52544,2.52092,2.52544,6750000.0
2008-01-21 22:29:00,2.52589,2.52589,2.52374,2.52522,5260000.0
2008-01-21 22:30:00,2.52445,2.52485,2.51878,2.51967,11500000.0
2008-01-21 22:31:00,2.52541,2.52541,2.52258,2.52322,8880000.0
2008-01-21 22:32:00,2.52527,2.52593,2.52344,2.5254,9380000.0
2008-01-21 22:33:00,2.52287,2.52611,2.52174,2.52491,8880000.0
2008-01-21 22:34:00,2.5255,2.52583,2.52221,2.52221,6630000.0
2008-01-21 22:35:00,2.52531,2.52543,2.52437,2.52535,4500000.0
2008-01-21 22:37:00,2.51947,2.52508,2.51947,2.52251,8130000.0
2008-01-21 22:38:00,2.5256,2.52562,2.51801,2.52313,7000000.0
2008-01-21 22:39:00,2.52453,2.52508,2.51872,2.52508,8750000.0
2008-01-21 22:40:00,2.52543,2.52563,2.52453,2.52541,8500000.0
2008-01-21 22:41:00,2.5255,2.52579,2.5218,2.52523,7010000.0
2008-01-21 22:43:00,2.52513,2.52513,2.52171,2.52511,6000000.0
2008-01-21 22:44:00,2.52524,2.52562,2.52272,2.52272,6000000.0
2008-01-21 22:45:00,2.52334,2.52375,2.52015,2.52245,7250000.0
2008-01-21 22:46:00,2.52423,2.525,2.52123,2.525,8750000.0
2008-01-21 22:47:00,2.52497,2.52559,2.52284,2.52559,7250000.0
2008-01-21 22:48:00,2.52451,2.52523,2.52241,2.52241,8500000.0
2008-01-21 22:49:00,2.52599,2.52599,2.51915,2.51915,6130000.0
2008-01-21 22:50:00,2.52515,2.52551,2.5205,2.52487,13500000.0
2008-01-21 22:51:00,2.52525,2.52536,2.5227,2.52347,7750000.0
2008-01-21 22:52:00,2.522,2.52517,2.522,2.52373,7250000.0
2008-01-21 22:53:00,2.5258,2.52661,2.52264,2.52455,9880000.0
2008-01-21 22:54:00,2.52551,2.52551,2.52172,2.52516,9500000.0
2008-01-21 22:55:00,2.52532,2.52558,2.51938,2.52258,7000000.0
2008-01-21 22:56:00,2.52279,2.52463,2.5225,2.52295,5500000.0
2008-01-21 22:57:00,2.52485,2.52485,2.51879,2.51879,6250000.0
2008-01-21 22:58:00,2.52457,2.52494,2.52266,2.52417,6250000.0
2008-01-21 22:59:00,2.52345,2.52527,2.5207,2.52241,10000000.0
2008-01-21 23:00:00,2.52303,2.5254,2.52149,2.52322,8000000.0
2008-01-21 23:01:00,2.52069,2.52499,2.52069,2.52143,7000000.0
2008-01-21 23:02:00,2.51918,2.52526,2.51918,2.52526,4510000.0
2008-01-21 23:03:00,2.52564,2.52622,2.52093,2.52359,6380000.0
2008-01-21 23:04:00,2.52127,2.5256,2.52127,2.52275,6380000.0
2008-01-21 23:05:00,2.52531,2.52627,2.52277,2.52555,7880000.0
2008-01-21 23:06:00,2.52453,2.52495,2.5225,2.52353,8380000.0
2008-01-21 23:07:00,2.52555,2.52618,2.51995,2.52543,8630000.0
2008-01-21 23:08:00,2.52256,2.52567,2.52244,2.52497,8500000.0
2008-01-21 23:09:00,2.52335,2.52523,2.5206,2.52157,6750000.0
2008-01-21 23:10:00,2.52108,2.52512,2.52108,2.52512,5500000.0
2008-01-21 23:11:00,2.52517,2.52517,2.51979,2.5231,7750000.0
2008-01-21 23:12:00,2.52236,2.52418,2.52054,2.52418,6250000.0
2008-01-21 23:13:00,2.52451,2.52592,2.52347,2.52537,11630000.0
2008-01-21 23:15:00,2.52578,2.52578,2.52413,2.5247,10630000.0
2008-01-21 23:16:00,2.52451,2.52568,2.52278,2.52466,6630000.0
2008-01-21 23:18:00,2.52474,2.52503,2.52086,2.5249,13380000.0
2008-01-21 23:19:00,2.52511,2.52627,2.52036,2.52036,12250000.0
2008-01-21 23:20:00,2.52339,2.52621,2.52246,2.52246,7760000.0
2008-01-21 23:21:00,2.52592,2.52592,2.52218,2.52531,7500000.0
2008-01-21 23:22:00,2.52189,2.52482,2.52103,2.52208,5250000.0
2008-01-21 23:23:00,2.52165,2.52498,2.51936,2.52415,15250000.0
2008-01-21 23:24:00,2.52595,2.5273,2.52212,2.52275,12010000.0
2008-01-21 23:25:00,2.52291,2.52475,2.51994,2.51994,9000000.0
2008-01-21 23:26:00,2.52483,2.52483,2.51847,2.52477,5500000.0
2008-01-21 23:27:00,2.525,2.52544,2.52022,2.52482,9500000.0
2008-01-21 23:28:00,2.51939,2.52466,2.51939,2.52218,8130000.0
2008-01-21 23:29:00,2.52458,2.52458,2.51634,2.51963,7130000.0
2008-01-21 23:30:00,2.52399,2.52691,2.5198,2.52568,10250000.0
2008-01-21 23:31:00,2.52079,2.52415,2.51865,2.52238,9890000.0
2008-01-21 23:32:00,2.52377,2.52448,2.52114,2.52315,5880000.0
2008-01-21 23:33:00,2.52151,2.52494,2.52072,2.52281,9000000.0
2008-01-21 23:34:00,2.5229,2.52492,2.5229,2.52492,5500000.0
2008-01-21 23:35:00,2.52362,2.52382,2.51935,2.52374,7380000.0
2008-01-21 23:36:00,2.52176,2.52432,2.51981,2.52432,15250000.0
2008-01-21 23:37:00,2.52276,2.52487,2.52221,2.52272,7750000.0
2008-01-21 23:38:00,2.52282,2.52526,2.52237,2.52489,13260000.0
2008-01-21 23:39:00,2.52273,2.5244,2.5224,2.5244,7500000.0
2008-01-21 23:40:00,2.52014,2.52595,2.52014,2.52325,7750000.0
2008-01-21 23:41:00,2.51916,2.52438,2.51881,2.52438,7500000.0
2008-01-21 23:43:00,2.52467,2.52467,2.51833,2.51833,9500000.0
2008-01-21 23:44:00,2.52422,2.52433,2.52373,2.52373,5500000.0
2008-01-21 23:45:00,2.52329,2.5248,2.52095,2.52426,13000000.0
2008-01-21 23:46:00,2.52284,2.52448,2.52061,2.52117,9500000.0
2008-01-21 23:47:00,2.52419,2.52419,2.52271,2.52271,7000000.0
2008-01-21 23:48:00,2.52172,2.52459,2.52172,2.52432,11000000.0
2008-01-21 23:49:00,2.52017,2.52407,2.52017,2.52407,8630000.0
2008-01-21 23:50:00,2.52214,2.52353,2.52018,2.52345,7000000.0
2008-01-21 23:51:00,2.52236,2.52431,2.51763,2.52431,9250000.0
2008-01-21 23:52:00,2.5233,2.52481,2.52111,2.52111,7250000.0
2008-01-21 23:53:00,2.52412,2.52493,2.52263,2.52334,5250000.0
2008-01-21 23:54:00,2.52391,2.52391,2.52136,2.52136,7130000.0
2008-01-21 23:55:00,2.52378,2.52475,2.51922,2.52475,8250000.0
2008-01-21 23:56:00,2.52305,2.5237,2.5206,2.52246,8250000.0
2008-01-21 23:57:00,2.52411,2.52447,2.51839,2.52328,9500000.0
2008-01-21 23:58:00,2.5233,2.52346,2.51764,2.52289,8130000.0
2008-01-21 23:59:00,2.52323,2.52337,2.52145,2.52337,7750000.0
2008-01-22 00:00:00,2.52156,2.52248,2.51887,2.52177,6750000.0
2008-01-22 00:01:00,2.52263,2.52317,2.51964,2.52293,8500000.0
2008-01-22 00:02:00,2.52203,2.5228,2.51786,2.52211,9250000.0
2008-01-22 00:03:00,2.52131,2.52293,2.51902,2.52051,12750000.0
2008-01-22 00:04:00,2.52171,2.5232,2.51889,2.5232,13000000.0
2008-01-22 00:05:00,2.52085,2.52257,2.51956,2.52009,10500000.0
2008-01-22 00:06:00,2.5213,2.52204,2.51697,2.52197,9000000.0
2008-01-22 00:07:00,2.52008,2.52434,2.51863,2.52242,8010000.0
2008-01-22 00:08:00,2.5215,2.52244,2.51953,2.52028,8500000.0
2008-01-22 00:09:00,2.51888,2.52162,2.5181,2.5181,6000000.0
2008-01-22 00:10:00,2.51986,2.52257,2.51884,2.51995,7000000.0
2008-01-22 00:11:00,2.51994,2.52222,2.51725,2.52222,7250000.0
2008-01-22 00:12:00,2.52163,2.52197,2.51832,2.52155,6250000.0
2008-01-22 00:13:00,2.52207,2.52317,2.51997,2.52115,8750000.0
2008-01-22 00:14:00,2.52222,2.52251,2.51913,2.52247,6500000.0
2008-01-22 00:15:00,2.51871,2.52228,2.51633,2.52228,5250000.0
2008-01-22 00:16:00,2.52002,2.5219,2.52002,2.5219,7130000.0
2008-01-22 00:17:00,2.51789,2.52325,2.51789,2.52058,6880000.0
2008-01-22 00:18:00,2.52122,2.52302,2.52073,2.52184,9250000.0
2008-01-22 00:19:00,2.51857,2.52266,2.51857,2.52115,10880000.0
2008-01-22 00:20:00,2.52104,2.52272,2.51824,2.51982,15000000.0
2008-01-22 00:21:00,2.52126,2.52412,2.52115,2.52412,6750000.0
2008-01-22 00:22:00,2.52067,2.52304,2.51549,2.5229,7750000.0
2008-01-22 00:23:00,2.52308,2.52335,2.51825,2.52335,7750000.0
2008-01-22 00:24:00,2.52266,2.52331,2.5207,2.52323,12000000.0
2008-01-22 00:25:00,2.52036,2.52303,2.51804,2.52147,7500000.0
2008-01-22 00:26:00,2.52183,2.52337,2.51995,2.52337,7630000.0
2008-01-22 00:27:00,2.52195,2.52471,2.51946,2.52471,6500000.0
2008-01-22 00:28:00,2.52283,2.52376,2.51793,2.52005,5130000.0
2008-01-22 00:29:00,2.52112,2.52319,2.51818,2.52075,8250000.0
2008-01-22 00:30:00,2.52415,2.52415,2.52096,2.52157,8380000.0
2008-01-22 00:31:00,2.52198,2.52333,2.52036,2.52043,6750000.0
2008-01-22 00:32:00,2.52393,2.52393,2.5191,2.5234,9260000.0
2008-01-22 00:33:00,2.52139,2.52334,2.51955,2.52237,7130000.0
2008-01-22 00:34:00,2.52271,2.52385,2.5189,2.5189,6000000.0
2008-01-22 00:35:00,2.52059,2.52387,2.52059,2.52236,13630000.0
2008-01-22 00:36:00,2.52458,2.52478,2.51785,2.51995,9630000.0
2008-01-22 00:37:00,2.51873,2.52471,2.51873,2.52458,10000000.0
2008-01-22 00:38:00,2.5209,2.52597,2.5209,2.52597,6380000.0
2008-01-22 00:39:00,2.52432,2.52554,2.51887,2.52475,10250000.0
2008-01-22 00:40:00,2.52272,2.52596,2.52196,2.52596,5130000.0
2008-01-22 00:41:00,2.52375,2.5247,2.52313,2.52336,5750000.0
2008-01-22 00:42:00,2.52544,2.52544,2.51951,2.52407,12750000.0
2008-01-22 00:43:00,2.52408,2.52494,2.52158,2.52494,9250000.0
2008-01-22 00:44:00,2.52001,2.52512,2.52001,2.5223,9250000.0
2008-01-22 00:45:00,2.52343,2.52544,2.52228,2.52503,7750000.0
2008-01-22 00:46:00,2.52076,2.5251,2.52076,2.5251,7250000.0
2008-01-22 00:47:00,2.5236,2.52558,2.52075,2.52558,5250000.0
2008-01-22 00:48:00,2.51923,2.52605,2.51923,2.52605,6500000.0
2008-01-22 00:49:00,2.52537,2.52649,2.52263,2.52488,8630000.0
2008-01-22 00:50:00,2.52597,2.52857,2.52572,2.52857,5500000.0
2008-01-22 00:51:00,2.52656,2.52802,2.52468,2.52722,7750000.0
2008-01-22 00:52:00,2.52461,2.52757,2.52461,2.52746,9750000.0
2008-01-22 00:53:00,2.52442,2.52879,2.52292,2.52597,13750000.0
2008-01-22 00:54:00,2.52683,2.52768,2.52423,2.52423,8880000.0
2008-01-22 00:55:00,2.52599,2.52803,2.51854,2.52568,6750000.0
2008-01-22 00:56:00,2.52811,2.52841,2.52407,2.52841,12500000.0
2008-01-22 00:57:00,2.52713,2.5275,2.52472,2.52712,8500000.0
2008-01-22 00:58:00,2.52765,2.5283,2.52204,2.52696,12130000.0
2008-01-22 00:59:00,2.5277,2.5277,2.52176,2.52465,8500000.0
2008-01-22 01:00:00,2.52787,2.52787,2.52213,2.52767,11500000.0
2008-01-22 01:01:00,2.52698,2.52844,2.52373,2.52844,5750000.0
2008-01-22 01:02:00,2.52724,2.52853,2.52598,2.52696,11250000.0
2008-01-22 01:03:00,2.52569,2.52763,2.52471,2.52471,7880000.0
2008-01-22 01:04:00,2.52505,2.52769,2.52505,2.52636,7500000.0
2008-01-22 01:05:00,2.52322,2.52716,2.52322,2.52641,5750000.0
2008-01-22 01:06:00,2.52853,2.52884,2.52734,2.52802,7250000.0
2008-01-22 01:07:00,2.52728,2.52741,2.52214,2.52214,10760000.0
2008-01-22 01:08:00,2.52708,2.52795,2.52146,2.52795,8000000.0
2008-01-22 01:09:00,2.52723,2.52768,2.5248,2.52768,8500000.0
2008-01-22 01:10:00,2.52771,2.52818,2.52552,2.52767,4880000.0
2008-01-22 01:11:00,2.52601,2.52749,2.52078,2.52749,18000000.0
2008-01-22 01:12:00,2.52835,2.52835,2.52528,2.52799,7000000.0
2008-01-22 01:13:00,2.52756,2.52894,2.52577,2.52577,5630000.0
2008-01-22 01:14:00,2.52837,2.52837,2.52283,2.52784,7750000.0
2008-01-22 01:15:00,2.52966,2.52966,2.52636,2.5288,6750000.0
2008-01-22 01:16:00,2.52888,2.52984,2.52185,2.52984,13250000.0
2008-01-22 01:17:00,2.52983,2.53071,2.5263,2.52982,11250000.0
2008-01-22 01:18:00,2.53078,2.53078,2.52441,2.52672,8000000.0
2008-01-22 01:19:00,2.52874,2.52983,2.52467,2.52531,7000000.0
2008-01-22 01:20:00,2.53044,2.53059,2.52779,2.52967,7130000.0
2008-01-22 01:21:00,2.52948,2.52968,2.52375,2.52912,11130000.0
2008-01-22 01:22:00,2.52609,2.52912,2.52609,2.52905,11250000.0
2008-01-22 01:23:00,2.52401,2.52977,2.52401,2.52908,8380000.0
2008-01-22 01:24:00,2.52963,2.52963,2.52609,2.52707,8500000.0
2008-01-22 01:25:00,2.52928,2.52928,2.52418,2.52786,9250000.0
2008-01-22 01:26:00,2.52599,2.52906,2.52172,2.52172,9380000.0
2008-01-22 01:27:00,2.52889,2.52889,2.52318,2.52725,7880000.0
2008-01-22 01:28:00,2.52831,2.52861,2.52593,2.52672,5500000.0
2008-01-22 01:29:00,2.52706,2.52887,2.52664,2.52887,7500000.0
2008-01-22 01:30:00,2.52734,2.52815,2.52425,2.52425,8500000.0
2008-01-22 01:31:00,2.52665,2.52757,2.52335,2.52681,7000000.0
2008-01-22 01:32:00,2.52682,2.52825,2.52226,2.52678,14630000.0
2008-01-22 01:33:00,2.5273,2.5279,2.52102,2.52564,7500000.0
2008-01-22 01:34:00,2.5221,2.5264,2.5221,2.52392,6250000.0
2008-01-22 01:35:00,2.5275,2.52794,2.52345,2.52711,8500000.0
2008-01-22 01:36:00,2.52788,2.528,2.52592,2.52753,8880000.0
2008-01-22 01:37:00,2.52679,2.528,2.52597,2.52613,5380000.0
2008-01-22 01:38:00,2.5293,2.5293,2.52754,2.52834,7250000.0
2008-01-22 01:39:00,2.5277,2.5282,2.52297,2.52637,5500000.0
2008-01-22 01:40:00,2.52725,2.52839,2.52544,2.52705,9750000.0
2008-01-22 01:41:00,2.5266,2.52901,2.52413,2.52734,10000000.0
2008-01-22 01:42:00,2.52814,2.52814,2.52314,2.52487,13130000.0
2008-01-22 01:43:00,2.52582,2.52897,2.52299,2.52688,10500000.0
2008-01-22 01:44:00,2.5292,2.53016,2.52402,2.52661,16000000.0
2008-01-22 01:45:00,2.52702,2.52843,2.52283,2.52736,10880000.0
2008-01-22 01:46:00,2.52571,2.52885,2.52284,2.52485,12000000.0
2008-01-22 01:47:00,2.52835,2.5288,2.52684,2.5288,11000000.0
2008-01-22 01:48:00,2.52426,2.52828,2.52426,2.52674,9250000.0
2008-01-22 01:49:00,2.52938,2.52938,2.52652,2.5287,8500000.0
2008-01-22 01:50:00,2.52613,2.52934,2.52508,2.52916,13380000.0
2008-01-22 01:52:00,2.52917,2.52917,2.52395,2.52874,12000000.0
2008-01-22 01:53:00,2.52632,2.52989,2.52565,2.52734,7380000.0
2008-01-22 01:54:00,2.52792,2.52864,2.52643,2.52704,8750000.0
2008-01-22 01:55:00,2.5262,2.52987,2.52332,2.52964,13380000.0
2008-01-22 01:56:00,2.52736,2.53003,2.52496,2.52705,6630000.0
2008-01-22 01:57:00,2.52774,2.52995,2.52534,2.52908,13010000.0
2008-01-22 01:58:00,2.52719,2.52936,2.52719,2.52862,9750000.0
2008-01-22 02:00:00,2.5283,2.52948,2.52751,2.52751,10250000.0
2008-01-22 02:01:00,2.52845,2.52908,2.52772,2.52824,7750000.0
2008-01-22 02:02:00,2.52764,2.52945,2.52762,2.52925,8500000.0
2008-01-22 02:03:00,2.52798,2.52873,2.52645,2.52761,6130000.0
2008-01-22 02:04:00,2.52924,2.52924,2.52395,2.52529,10000000.0
2008-01-22 02:05:00,2.52528,2.52803,2.5249,2.52803,13250000.0
2008-01-22 02:06:00,2.52505,2.5282,2.52505,2.52768,8130000.0
2008-01-22 02:07:00,2.52587,2.52794,2.5246,2.5246,8130000.0
2008-01-22 02:08:00,2.52776,2.52847,2.52523,2.52847,8500000.0
2008-01-22 02:09:00,2.52575,2.52807,2.5236,2.52453,6630000.0
2008-01-22 02:10:00,2.5284,2.5284,2.52555,2.52778,5500000.0
2008-01-22 02:11:00,2.52821,2.52821,2.52255,2.52821,11510000.0
2008-01-22 02:12:00,2.52841,2.52841,2.52296,2.52445,10000000.0
2008-01-22 02:13:00,2.52501,2.52736,2.52458,2.52565,11250000.0
2008-01-22 02:14:00,2.52372,2.52763,2.52346,2.52346,11000000.0
2008-01-22 02:15:00,2.52626,2.5269,2.52441,2.52441,5250000.0
2008-01-22 02:16:00,2.52456,2.52647,2.52323,2.52586,5130000.0
2008-01-22 02:17:00,2.52534,2.52619,2.52253,2.52253,5250000.0
2008-01-22 02:18:00,2.52278,2.52671,2.52278,2.52671,6250000.0
2008-01-22 02:19:00,2.52617,2.5266,2.52459,2.52651,10000000.0
2008-01-22 02:20:00,2.52429,2.52712,2.52203,2.52476,5880000.0
2008-01-22 02:21:00,2.52557,2.52694,2.52491,2.52694,5500000.0
2008-01-22 02:22:00,2.52669,2.52689,2.52166,2.5267,13880000.0
2008-01-22 02:23:00,2.52516,2.52787,2.52425,2.52529,5750000.0
2008-01-22 02:24:00,2.52246,2.52652,2.52246,2.52382,10130000.0
2008-01-22 02:25:00,2.52617,2.52692,2.52207,2.52692,7380000.0
2008-01-22 02:26:00,2.52599,2.52633,2.52215,2.52633,9880000.0
2008-01-22 02:27:00,2.52548,2.52772,2.52548,2.52715,5130000.0
2008-01-22 02:28:00,2.52543,2.52708,2.5224,2.52489,9750000.0
2008-01-22 02:29:00,2.52316,2.52717,2.52316,2.52591,6260000.0
2008-01-22 02:30:00,2.52265,2.52682,2.52265,2.52682,9500000.0
2008-01-22 02:31:00,2.52386,2.52655,2.52386,2.52561,8250000.0
2008-01-22 02:32:00,2.52393,2.52863,2.52393,2.52621,8630000.0
2008-01-22 02:33:00,2.52584,2.52787,2.5239,2.52787,6630000.0
2008-01-22 02:34:00,2.52547,2.5287,2.52219,2.52771,11380000.0
2008-01-22 02:35:00,2.52714,2.52796,2.52374,2.52586,10130000.0
2008-01-22 02:36:00,2.52779,2.5282,2.52277,2.52702,11500000.0
2008-01-22 02:37:00,2.52096,2.52841,2.52096,2.52469,12500000.0
2008-01-22 02:38:00,2.52669,2.52865,2.52565,2.5259,9500000.0
2008-01-22 02:39:00,2.52708,2.52929,2.52509,2.52588,10750000.0
2008-01-22 02:40:00,2.52685,2.52905,2.52685,2.52905,6250000.0
2008-01-22 02:41:00,2.52907,2.52907,2.52431,2.52431,9630000.0
2008-01-22 02:42:00,2.5276,2.52803,2.52341,2.52743,9000000.0
2008-01-22 02:43:00,2.5293,2.52945,2.52428,2.52945,10000000.0
2008-01-22 02:44:00,2.52779,2.53058,2.5245,2.53058,5750000.0
2008-01-22 02:45:00,2.52829,2.53101,2.52599,2.52893,11880000.0
2008-01-22 02:46:00,2.52943,2.53008,2.52573,2.52879,11130000.0
2008-01-22 02:47:00,2.53038,2.5308,2.5283,2.53064,6750000.0
2008-01-22 02:48:00,2.52991,2.53044,2.52763,2.53044,9500000.0
2008-01-22 02:49:00,2.53096,2.53096,2.52915,2.53083,12130000.0
2008-01-22 02:50:00,2.53161,2.53194,2.52719,2.52719,7250000.0
2008-01-22 02:51:00,2.5296,2.5296,2.52685,2.52947,8250000.0
2008-01-22 02:52:00,2.52589,2.53087,2.52589,2.52768,6500000.0
2008-01-22 02:53:00,2.52983,2.53012,2.52807,2.52848,10010000.0
2008-01-22 02:54:00,2.52791,2.52871,2.52353,2.52871,8500000.0
2008-01-22 02:55:00,2.52747,2.53042,2.52371,2.52806,15000000.0
2008-01-22 02:56:00,2.52972,2.53012,2.52442,2.52832,10630000.0
2008-01-22 02:57:00,2.52806,2.52856,2.5254,2.5254,10390000.0
2008-01-22 02:58:00,2.52849,2.52849,2.52694,2.52697,10750000.0
2008-01-22 02:59:00,2.52379,2.52841,2.52102,2.52841,7750000.0
2008-01-22 03:00:00,2.52958,2.52958,2.52619,2.52917,8500000.0
2008-01-22 03:01:00,2.52557,2.52952,2.52462,2.52892,11500000.0
2008-01-22 03:02:00,2.52712,2.52763,2.52624,2.5273,5750000.0
2008-01-22 03:03:00,2.52718,2.52802,2.52533,2.52772,9880000.0
2008-01-22 03:04:00,2.5236,2.52806,2.5236,2.52683,8880000.0
2008-01-22 03:05:00,2.52846,2.52853,2.52473,2.52673,6250000.0
2008-01-22 03:06:00,2.52637,2.52915,2.52509,2.52915,17750000.0
2008-01-22 03:07:00,2.52834,2.52834,2.52483,2.52679,5250000.0
2008-01-22 03:08:00,2.52819,2.52819,2.52419,2.52419,9000000.0
2008-01-22 03:09:00,2.52846,2.52883,2.52291,2.52523,7750000.0
2008-01-22 03:10:00,2.52794,2.52798,2.52418,2.52418,8250000.0
2008-01-22 03:11:00,2.52524,2.52795,2.52211,2.52417,7250000.0
2008-01-22 03:12:00,2.5274,2.52829,2.52304,2.52829,5500000.0
2008-01-22 03:13:00,2.52623,2.52761,2.52466,2.52757,9880000.0
2008-01-22 03:14:00,2.52536,2.52807,2.52284,2.52681,10630000.0
2008-01-22 03:15:00,2.52482,2.52677,2.51931,2.51931,7000000.0
2008-01-22 03:16:00,2.52624,2.52851,2.52426,2.52426,8500000.0
2008-01-22 03:17:00,2.52658,2.52775,2.52247,2.52775,10500000.0
2008-01-22 03:18:00,2.52735,2.52741,2.52342,2.52445,8510000.0
2008-01-22 03:19:00,2.52605,2.5272,2.5235,2.52668,10130000.0
2008-01-22 03:20:00,2.52137,2.52708,2.52137,2.52274,6380000.0
2008-01-22 03:21:00,2.52535,2.52691,2.5231,2.52438,12250000.0
2008-01-22 03:22:00,2.52726,2.52726,2.52501,2.52642,8500000.0
2008-01-22 03:23:00,2.52533,2.52675,2.52007,2.52571,8750000.0
2008-01-22 03:24:00,2.52571,2.52659,2.5228,2.52659,7500000.0
2008-01-22 03:25:00,2.52677,2.52705,2.52145,2.52603,5880000.0
2008-01-22 03:26:00,2.52539,2.52699,2.52103,2.52445,7000000.0
2008-01-22 03:27:00,2.52551,2.52719,2.52259,2.52677,13630000.0
2008-01-22 03:28:00,2.5259,2.52726,2.52266,2.52375,8250000.0
2008-01-22 03:29:00,2.52558,2.52793,2.52214,2.52518,12750000.0
2008-01-22 03:30:00,2.52571,2.52753,2.52322,2.5252,8760000.0
2008-01-22 03:31:00,2.52663,2.52668,2.52439,2.52476,8000000.0
2008-01-22 03:32:00,2.52067,2.5256,2.52067,2.52408,8500000.0
2008-01-22 03:33:00,2.52582,2.52582,2.52024,2.52024,8500000.0
2008-01-22 03:34:00,2.52268,2.52533,2.52268,2.52434,7630000.0
2008-01-22 03:35:00,2.52438,2.52455,2.52158,2.52418,7380000.0
2008-01-22 03:36:00,2.52596,2.52596,2.52191,2.52191,8250000.0
2008-01-22 03:37:00,2.52593,2.52593,2.52335,2.52442,5250000.0
2008-01-22 03:38:00,2.52497,2.525,2.5193,2.52329,6750000.0
2008-01-22 03:39:00,2.52386,2.52459,2.52272,2.52312,6500000.0
2008-01-22 03:40:00,2.52123,2.52467,2.52123,2.52379,9010000.0
2008-01-22 03:41:00,2.52467,2.52467,2.52096,2.52326,5250000.0
2008-01-22 03:42:00,2.52105,2.52486,2.51925,2.52293,6500000.0
2008-01-22 03:43:00,2.52176,2.52442,2.5192,2.5192,6250000.0
2008-01-22 03:44:00,2.52227,2.52546,2.52227,2.52245,7880000.0
2008-01-22 03:45:00,2.52303,2.52303,2.51596,2.52184,8630000.0
2008-01-22 03:46:00,2.51935,2.52084,2.5151,2.52084,6750000.0
2008-01-22 03:47:00,2.51921,2.52056,2.51804,2.51943,7750000.0
2008-01-22 03:48:00,2.5189,2.52075,2.51602,2.51968,10750000.0
2008-01-22 03:49:00,2.52295,2.52333,2.51781,2.51781,8880000.0
2008-01-22 03:50:00,2.51825,2.52261,2.51552,2.52109,8130000.0
2008-01-22 03:51:00,2.52256,2.52304,2.51932,2.5212,8130000.0
2008-01-22 03:52:00,2.52086,2.52274,2.51767,2.51955,8880000.0
2008-01-22 03:53:00,2.52161,2.5237,2.5179,2.5237,10260000.0
2008-01-22 03:54:00,2.51827,2.52389,2.51827,2.52389,8000000.0
2008-01-22 03:55:00,2.52169,2.52331,2.52007,2.522,9250000.0
2008-01-22 03:56:00,2.52145,2.5234,2.51953,2.52032,8880000.0
2008-01-22 03:57:00,2.52295,2.52311,2.521,2.52235,11500000.0
2008-01-22 03:58:00,2.51895,2.52264,2.51895,2.51952,6630000.0
2008-01-22 03:59:00,2.52106,2.52226,2.52034,2.52183,9380000.0
2008-01-22 04:00:00,2.5195,2.52231,2.51838,2.5197,9000000.0
2008-01-22 04:01:00,2.51982,2.52179,2.51672,2.52179,11000000.0
2008-01-22 04:02:00,2.52316,2.52316,2.51831,2.52269,12500000.0
2008-01-22 04:03:00,2.51853,2.52262,2.51853,2.52262,8130000.0
2008-01-22 04:04:00,2.52106,2.52221,2.52049,2.52209,7130000.0
2008-01-22 04:05:00,2.5226,2.52269,2.51967,2.52269,9630000.0
2008-01-22 04:06:00,2.52111,2.52242,2.51633,2.52098,10000000.0
2008-01-22 04:07:00,2.51779,2.52256,2.51779,2.52256,6250000.0
2008-01-22 04:08:00,2.5216,2.52305,2.51719,2.52305,5750000.0
2008-01-22 04:09:00,2.52342,2.52342,2.51752,2.52267,9380000.0
2008-01-22 04:10:00,2.51809,2.5229,2.51809,2.52185,7880000.0
2008-01-22 04:11:00,2.52136,2.52277,2.51948,2.51959,8630000.0
2008-01-22 04:12:00,2.52316,2.52323,2.51908,2.52318,8500000.0
2008-01-22 04:13:00,2.52246,2.52368,2.51952,2.51952,5880000.0
2008-01-22 04:14:00,2.51938,2.52454,2.51938,2.52454,7750000.0
2008-01-22 04:15:00,2.52048,2.52417,2.51981,2.52417,5500000.0
2008-01-22 04:16:00,2.52475,2.52475,2.52007,2.52376,6250000.0
2008-01-22 04:17:00,2.52211,2.52419,2.51906,2.5227,9010000.0
2008-01-22 04:18:00,2.52275,2.5239,2.5208,2.52374,10250000.0
2008-01-22 04:19:00,2.52336,2.52424,2.52079,2.52082,8130000.0
2008-01-22 04:20:00,2.52174,2.52396,2.52052,2.52052,9500000.0
2008-01-22 04:21:00,2.52389,2.52389,2.51803,2.52073,8500000.0
2008-01-22 04:22:00,2.52434,2.52434,2.51911,2.51993,9380000.0
2008-01-22 04:23:00,2.52326,2.52334,2.51942,2.52264,13000000.0
2008-01-22 04:24:00,2.52182,2.52327,2.51866,2.51991,10000000.0
2008-01-22 04:25:00,2.52121,2.52272,2.51724,2.52272,6750000.0
2008-01-22 04:26:00,2.52158,2.52245,2.51821,2.52217,5630000.0
2008-01-22 04:27:00,2.52237,2.52257,2.51813,2.52237,10250000.0
2008-01-22 04:28:00,2.52254,2.52272,2.51993,2.52262,9250000.0
2008-01-22 04:29:00,2.52108,2.52472,2.51905,2.52102,10630000.0
2008-01-22 04:30:00,2.52379,2.52386,2.51834,2.51967,8750000.0
2008-01-22 04:31:00,2.521,2.52306,2.51842,2.52306,6250000.0
2008-01-22 04:32:00,2.52195,2.52346,2.52043,2.52346,5250000.0
2008-01-22 04:33:00,2.51888,2.52202,2.51827,2.51827,10500000.0
2008-01-22 04:34:00,2.51813,2.52206,2.51599,2.52066,8750000.0
2008-01-22 04:35:00,2.51974,2.52184,2.51653,2.52184,6250000.0
2008-01-22 04:36:00,2.52198,2.52367,2.51633,2.52367,7000000.0
2008-01-22 04:37:00,2.52059,2.52311,2.51942,2.52293,7380000.0
2008-01-22 04:38:00,2.52313,2.52319,2.51893,2.52319,8130000.0
2008-01-22 04:39:00,2.52359,2.52359,2.51861,2.52207,8500000.0
2008-01-22 04:40:00,2.52172,2.52317,2.51983,2.51997,7630000.0
2008-01-22 04:41:00,2.5206,2.52363,2.5206,2.52332,6750000.0
2008-01-22 04:42:00,2.52239,2.52297,2.51884,2.52064,7750000.0
2008-01-22 04:43:00,2.52151,2.52237,2.51756,2.52237,6880000.0
2008-01-22 04:44:00,2.5223,2.52282,2.51835,2.51835,7750000.0
2008-01-22 04:45:00,2.52178,2.52239,2.51925,2.5202,10380000.0
2008-01-22 04:46:00,2.52368,2.52368,2.51882,2.52199,6000000.0
2008-01-22 04:47:00,2.5156,2.52192,2.5156,2.52071,8500000.0
2008-01-22 04:48:00,2.52037,2.52287,2.51757,2.52275,10750000.0
2008-01-22 04:49:00,2.51982,2.52256,2.51972,2.52256,7750000.0
2008-01-22 04:50:00,2.52057,2.52305,2.51958,2.52297,8000000.0
2008-01-22 04:51:00,2.52189,2.52328,2.51798,2.52328,8000000.0
2008-01-22 04:52:00,2.52003,2.52188,2.51809,2.51964,7750000.0
2008-01-22 04:53:00,2.52299,2.52299,2.51937,2.51937,8880000.0
2008-01-22 04:54:00,2.52173,2.52294,2.51932,2.51941,5750000.0
2008-01-22 04:55:00,2.52151,2.52257,2.51633,2.52021,8750000.0
2008-01-22 04:56:00,2.52225,2.52225,2.51823,2.52197,8630000.0
2008-01-22 04:57:00,2.52185,2.52274,2.51703,2.52274,5250000.0
2008-01-22 04:58:00,2.52244,2.52244,2.51929,2.51963,8000000.0
2008-01-22 04:59:00,2.52179,2.52179,2.51766,2.51766,7250000.0
2008-01-22 05:00:00,2.51987,2.52173,2.51856,2.52173,6500000.0
2008-01-22 05:01:00,2.52041,2.5216,2.51802,2.52074,5880000.0
2008-01-22 05:02:00,2.52075,2.52231,2.51734,2.52106,5750000.0
2008-01-22 05:03:00,2.52203,2.52203,2.51575,2.52079,5500000.0
2008-01-22 05:04:00,2.51741,2.52121,2.51741,2.52076,6000000.0
2008-01-22 05:05:00,2.52136,2.52141,2.51716,2.52103,6750000.0
2008-01-22 05:06:00,2.5195,2.52197,2.51531,2.51964,6630000.0
2008-01-22 05:07:00,2.52043,2.52122,2.51714,2.51883,8380000.0
2008-01-22 05:08:00,2.5232,2.52389,2.51751,2.5187,10750000.0
2008-01-22 05:09:00,2.52101,2.52161,2.51786,2.51917,8000000.0
2008-01-22 05:10:00,2.51726,2.52192,2.51726,2.52192,6250000.0
2008-01-22 05:11:00,2.52219,2.52313,2.51914,2.52073,10250000.0
2008-01-22 05:12:00,2.5213,2.52304,2.51652,2.52304,7500000.0
2008-01-22 05:13:00,2.52138,2.52251,2.51701,2.52167,7250000.0
2008-01-22 05:14:00,2.52039,2.52216,2.51734,2.52216,7000000.0
2008-01-22 05:15:00,2.52259,2.52259,2.51728,2.52247,6380000.0
2008-01-22 05:16:00,2.52164,2.52164,2.51474,2.51474,7750000.0
2008-01-22 05:17:00,2.516,2.52244,2.516,2.52244,5500000.0
2008-01-22 05:18:00,2.52097,2.52163,2.5201,2.52163,5630000.0
2008-01-22 05:19:00,2.5219,2.52257,2.51825,2.51951,5250000.0
2008-01-22 05:20:00,2.51896,2.52353,2.51896,2.52073,10880000.0
2008-01-22 05:21:00,2.52158,2.52295,2.51947,2.5222,6500000.0
2008-01-22 05:22:00,2.52228,2.52355,2.51763,2.52355,9000000.0
2008-01-22 05:23:00,2.52322,2.52322,2.52035,2.52049,4880000.0
2008-01-22 05:24:00,2.52033,2.52291,2.51694,2.51694,5500000.0
2008-01-22 05:25:00,2.52043,2.52272,2.5189,2.52272,11000000.0
2008-01-22 05:26:00,2.51602,2.52224,2.51602,2.51966,7750000.0
2008-01-22 05:27:00,2.52109,2.52246,2.52008,2.52008,13500000.0
2008-01-22 05:28:00,2.52136,2.52249,2.51799,2.52217,10890000.0
2008-01-22 05:29:00,2.52067,2.52315,2.51915,2.52142,7760000.0
2008-01-22 05:30:00,2.52215,2.52276,2.51931,2.5195,8750000.0
2008-01-22 05:31:00,2.5195,2.5229,2.51913,2.52045,10250000.0
2008-01-22 05:32:00,2.51783,2.52295,2.51697,2.52174,8630000.0
2008-01-22 05:33:00,2.5219,2.52331,2.5189,2.5189,11500000.0
2008-01-22 05:34:00,2.52041,2.52297,2.51823,2.52297,8880000.0
2008-01-22 05:35:00,2.52309,2.52309,2.52035,2.52127,6000000.0
2008-01-22 05:36:00,2.51719,2.5233,2.51719,2.52111,9130000.0
2008-01-22 05:37:00,2.52205,2.52448,2.52055,2.52324,9250000.0
2008-01-22 05:38:00,2.52336,2.524,2.5218,2.524,5500000.0
2008-01-22 05:39:00,2.51812,2.52365,2.51812,2.52087,8140000.0
2008-01-22 05:40:00,2.52068,2.52421,2.52068,2.52206,7880000.0
2008-01-22 05:41:00,2.52145,2.52397,2.52145,2.52236,11500000.0
2008-01-22 05:42:00,2.51975,2.52385,2.5175,2.52385,9630000.0
2008-01-22 05:43:00,2.52407,2.52407,2.51983,2.51983,6500000.0
2008-01-22 05:44:00,2.52125,2.5226,2.51698,2.51698,11130000.0
2008-01-22 05:45:00,2.52046,2.52256,2.51892,2.51961,5250000.0
2008-01-22 05:46:00,2.52355,2.52411,2.51758,2.52312,9000000.0
2008-01-22 05:47:00,2.52282,2.52366,2.52024,2.52179,5250000.0
2008-01-22 05:48:00,2.52236,2.52362,2.5185,2.51894,5750000.0
2008-01-22 05:49:00,2.52271,2.52369,2.51883,2.52222,9500000.0
2008-01-22 05:50:00,2.5205,2.52292,2.51876,2.52009,10130000.0
2008-01-22 05:51:00,2.52336,2.52372,2.5182,2.52372,7750000.0
2008-01-22 05:52:00,2.51845,2.5229,2.51834,2.51892,7880000.0
2008-01-22 05:53:00,2.52244,2.52268,2.51818,2.52217,10630000.0
2008-01-22 05:54:00,2.51931,2.52218,2.51931,2.52182,5500000.0
2008-01-22 05:55:00,2.5205,2.52307,2.51942,2.51942,6500000.0
2008-01-22 05:56:00,2.52341,2.52341,2.52015,2.52187,8380000.0
2008-01-22 05:57:00,2.52203,2.52395,2.51981,2.52395,8000000.0
2008-01-22 05:58:00,2.52223,2.52246,2.51953,2.52179,5750000.0
2008-01-22 05:59:00,2.52132,2.52362,2.52132,2.52353,5500000.0
2008-01-22 06:00:00,2.51852,2.52372,2.51852,2.52154,9130000.0
2008-01-22 06:01:00,2.52298,2.5232,2.51937,2.52312,6000000.0
2008-01-22 06:02:00,2.52065,2.5237,2.52065,2.52139,8250000.0
2008-01-22 06:03:00,2.52037,2.52396,2.52015,2.52298,5630000.0
2008-01-22 06:04:00,2.51989,2.52343,2.51905,2.5203,7130000.0
2008-01-22 06:05:00,2.52181,2.52287,2.51994,2.52091,7000000.0
2008-01-22 06:06:00,2.51874,2.52315,2.51874,2.52072,7500000.0
2008-01-22 06:07:00,2.52031,2.52202,2.51877,2.52061,7000000.0
2008-01-22 06:08:00,2.52274,2.52283,2.51859,2.51888,4880000.0
2008-01-22 06:09:00,2.52142,2.52238,2.52043,2.52043,5750000.0
2008-01-22 06:10:00,2.51991,2.52177,2.51991,2.52103,7750000.0
2008-01-22 06:11:00,2.52236,2.52236,2.51541,2.5185,10500000.0
2008-01-22 06:12:00,2.52128,2.52267,2.51897,2.52267,8500000.0
2008-01-22 06:13:00,2.52059,2.52288,2.51808,2.52007,10000000.0
2008-01-22 06:14:00,2.51998,2.52322,2.51998,2.52322,8750000.0
2008-01-22 06:15:00,2.52004,2.52423,2.52004,2.52165,4880000.0
2008-01-22 06:16:00,2.522,2.52338,2.51887,2.52338,10500000.0
2008-01-22 06:17:00,2.52074,2.52311,2.5204,2.52311,6250000.0
2008-01-22 06:18:00,2.51829,2.52321,2.51829,2.52273,7000000.0
2008-01-22 06:19:00,2.52334,2.524,2.51906,2.5236,8130000.0
2008-01-22 06:20:00,2.52108,2.52363,2.5179,2.52363,8750000.0
2008-01-22 06:21:00,2.52063,2.52363,2.52063,2.5223,7880000.0
2008-01-22 06:22:00,2.52243,2.52336,2.52049,2.52202,5250000.0
2008-01-22 06:23:00,2.5243,2.52453,2.52115,2.52115,8500000.0
2008-01-22 06:24:00,2.52291,2.52371,2.51832,2.51832,7380000.0
2008-01-22 06:25:00,2.52345,2.52511,2.52073,2.52195,6750000.0
2008-01-22 06:26:00,2.52281,2.52503,2.52223,2.52376,7250000.0
2008-01-22 06:27:00,2.52181,2.52519,2.52154,2.52154,5250000.0
2008-01-22 06:28:00,2.52049,2.52557,2.52049,2.52297,8750000.0
2008-01-22 06:29:00,2.52504,2.52504,2.5206,2.52465,8500000.0
2008-01-22 06:30:00,2.52503,2.52503,2.51843,2.52264,10250000.0
2008-01-22 06:31:00,2.52241,2.52538,2.52024,2.5237,8750000.0
2008-01-22 06:32:00,2.52056,2.52496,2.52056,2.52269,5630000.0
2008-01-22 06:33:00,2.52285,2.52534,2.52027,2.52534,7500000.0
2008-01-22 06:34:00,2.52386,2.52608,2.52126,2.52417,10380000.0
2008-01-22 06:35:00,2.52322,2.52542,2.52215,2.52491,9250000.0
2008-01-22 06:36:00,2.52402,2.52507,2.52402,2.52507,5750000.0
2008-01-22 06:37:00,2.52601,2.52718,2.5197,2.52433,8250000.0
2008-01-22 06:38:00,2.52288,2.52515,2.52206,2.52399,10380000.0
2008-01-22 06:39:00,2.5254,2.5254,2.52114,2.52428,8000000.0
2008-01-22 06:40:00,2.52474,2.52627,2.52398,2.52627,10000000.0
2008-01-22 06:41:00,2.5248,2.52513,2.5204,2.52513,8000000.0
2008-01-22 06:42:00,2.52499,2.52525,2.52038,2.52281,8380000.0
2008-01-22 06:43:00,2.5208,2.5261,2.5208,2.5261,5500000.0
2008-01-22 06:44:00,2.52389,2.52674,2.52288,2.52674,7880000.0
2008-01-22 06:45:00,2.52237,2.52728,2.52237,2.52705,5750000.0
2008-01-22 06:46:00,2.52702,2.52734,2.5238,2.52695,8880000.0
2008-01-22 06:47:00,2.52499,2.52735,2.52482,2.52728,5500000.0
2008-01-22 06:48:00,2.52635,2.52756,2.52461,2.52756,7500000.0
2008-01-22 06:49:00,2.525,2.52791,2.52459,2.52752,10500000.0
2008-01-22 06:50:00,2.52682,2.528,2.52447,2.52447,9010000.0
2008-01-22 06:51:00,2.52762,2.52762,2.52433,2.52563,10500000.0
2008-01-22 06:52:00,2.52768,2.52768,2.52351,2.52716,8000000.0
2008-01-22 06:53:00,2.52404,2.52746,2.52369,2.5265,8250000.0
2008-01-22 06:54:00,2.52813,2.52813,2.52491,2.52589,9130000.0
2008-01-22 06:55:00,2.52449,2.52816,2.5229,2.52548,9000000.0
2008-01-22 06:56:00,2.52658,2.52736,2.52509,2.52528,8760000.0
2008-01-22 06:57:00,2.5235,2.52691,2.52344,2.52344,11880000.0
2008-01-22 06:58:00,2.5276,2.5276,2.5235,2.5254,6750000.0
2008-01-22 06:59:00,2.52523,2.52791,2.52352,2.52687,7510000.0
2008-01-22 07:00:00,2.52574,2.52755,2.5237,2.52748,12630000.0
2008-01-22 07:01:00,2.52488,2.52685,2.52209,2.52567,6250000.0
2008-01-22 07:02:00,2.52608,2.52703,2.52279,2.52513,9500000.0
2008-01-22 07:03:00,2.52344,2.52794,2.52344,2.52485,5500000.0
2008-01-22 07:04:00,2.52582,2.52722,2.52198,2.52357,10010000.0
2008-01-22 07:05:00,2.52563,2.52647,2.52418,2.52425,6750000.0
2008-01-22 07:06:00,2.52502,2.52687,2.5217,2.52565,7630000.0
2008-01-22 07:07:00,2.52545,2.52682,2.51968,2.52646,7130000.0
2008-01-22 07:08:00,2.52737,2.5276,2.52493,2.52743,5250000.0
2008-01-22 07:09:00,2.52578,2.52891,2.52494,2.5259,10750000.0
2008-01-22 07:10:00,2.52511,2.526,2.52146,2.52503,11500000.0
2008-01-22 07:11:00,2.52609,2.52683,2.52321,2.52683,5500000.0
2008-01-22 07:12:00,2.52724,2.5275,2.52335,2.52677,9500000.0
2008-01-22 07:13:00,2.52556,2.52672,2.52228,2.52249,5500000.0
2008-01-22 07:14:00,2.52506,2.5271,2.52474,2.52673,5130000.0
2008-01-22 07:15:00,2.52494,2.52565,2.52055,2.52448,9380000.0
2008-01-22 07:16:00,2.5267,2.52689,2.52219,2.52666,7500000.0
2008-01-22 07:17:00,2.52576,2.52692,2.52321,2.52633,9000000.0
2008-01-22 07:18:00,2.52607,2.52607,2.52214,2.52556,6750000.0
2008-01-22 07:19:00,2.52432,2.52655,2.51999,2.5239,15010000.0
2008-01-22 07:20:00,2.52071,2.52583,2.52071,2.52455,5500000.0
2008-01-22 07:21:00,2.52592,2.52681,2.52382,2.52413,12760000.0
2008-01-22 07:22:00,2.5259,2.52691,2.52125,2.52395,11500000.0
2008-01-22 07:23:00,2.52651,2.52651,2.52227,2.5224,7750000.0
2008-01-22 07:24:00,2.52427,2.52665,2.52289,2.52657,5250000.0
2008-01-22 07:25:00,2.52501,2.52726,2.52383,2.52383,6000000.0
2008-01-22 07:26:00,2.52329,2.52736,2.52169,2.52387,9000000.0
2008-01-22 07:27:00,2.52639,2.52716,2.52492,2.52716,9380000.0
2008-01-22 07:28:00,2.52149,2.52679,2.52149,2.52419,9250000.0
2008-01-22 07:29:00,2.52665,2.52665,2.52256,2.52603,12250000.0
2008-01-22 07:30:00,2.52515,2.52613,2.52383,2.52596,8880000.0
2008-01-22 07:31:00,2.52245,2.52605,2.52176,2.52487,5750000.0
2008-01-22 07:32:00,2.52192,2.5243,2.52118,2.52361,6880000.0
2008-01-22 07:33:00,2.52205,2.52616,2.52134,2.52356,13750000.0
2008-01-22 07:34:00,2.52423,2.52423,2.5199,2.5235,11500000.0
2008-01-22 07:35:00,2.52188,2.52393,2.52188,2.52324,11750000.0
2008-01-22 07:36:00,2.51766,2.52374,2.51766,2.52374,7250000.0
2008-01-22 07:37:00,2.52214,2.52376,2.5215,2.52376,10380000.0
2008-01-22 07:38:00,2.52333,2.52465,2.51958,2.52465,11380000.0
2008-01-22 07:39:00,2.52513,2.52513,2.51922,2.52184,6250000.0
2008-01-22 07:40:00,2.52343,2.52489,2.51855,2.52351,7750000.0
2008-01-22 07:41:00,2.5222,2.52468,2.52082,2.52468,7500000.0
2008-01-22 07:42:00,2.51803,2.52365,2.51803,2.51832,7880000.0
2008-01-22 07:43:00,2.52404,2.52404,2.51967,2.52065,7750000.0
2008-01-22 07:44:00,2.51996,2.5243,2.51996,2.52354,8000000.0
2008-01-22 07:45:00,2.52328,2.52376,2.52048,2.52164,12000000.0
2008-01-22 07:46:00,2.52245,2.52276,2.51684,2.52034,6630000.0
2008-01-22 07:47:00,2.52026,2.52373,2.51981,2.52373,6500000.0
2008-01-22 07:48:00,2.52353,2.52353,2.51914,2.51914,8500000.0
2008-01-22 07:49:00,2.52357,2.52357,2.52008,2.52245,6630000.0
2008-01-22 07:50:00,2.5233,2.5233,2.5181,2.52192,11750000.0
2008-01-22 07:51:00,2.52108,2.52331,2.51931,2.51931,8250000.0
2008-01-22 07:52:00,2.52183,2.52344,2.51988,2.52096,11500000.0
2008-01-22 07:53:00,2.52257,2.52389,2.51816,2.5203,7750000.0
2008-01-22 07:54:00,2.52227,2.5241,2.52041,2.52259,9750000.0
2008-01-22 07:55:00,2.52215,2.52454,2.52215,2.52374,7500000.0
2008-01-22 07:56:00,2.52309,2.52408,2.52156,2.52391,7000000.0
2008-01-22 07:57:00,2.52277,2.52389,2.52144,2.52329,9500000.0
2008-01-22 07:58:00,2.51634,2.52292,2.51634,2.51941,7750000.0
2008-01-22 07:59:00,2.52301,2.52369,2.52195,2.52328,8750000.0
2008-01-22 08:00:00,2.52096,2.52275,2.51901,2.52033,5500000.0
2008-01-22 08:01:00,2.52335,2.52335,2.51964,2.5225,8250000.0
2008-01-22 08:02:00,2.52104,2.52536,2.51974,2.52536,15500000.0
2008-01-22 08:03:00,2.52326,2.52411,2.52001,2.52245,11000000.0
2008-01-22 08:04:00,2.52459,2.52459,2.52053,2.52396,11500000.0
2008-01-22 08:05:00,2.51837,2.52453,2.51837,2.52186,8250000.0
2008-01-22 08:06:00,2.52289,2.52462,2.52096,2.52282,6250000.0
2008-01-22 08:07:00,2.52479,2.52479,2.52046,2.52217,7250000.0
2008-01-22 08:08:00,2.52392,2.52484,2.5196,2.52417,7130000.0
2008-01-22 08:09:00,2.52522,2.52522,2.51864,2.52413,9750000.0
2008-01-22 08:10:00,2.52291,2.52432,2.52071,2.5237,6130000.0
2008-01-22 08:11:00,2.5224,2.52573,2.5224,2.52573,6250000.0
2008-01-22 08:12:00,2.52355,2.52552,2.52225,2.52225,8630000.0
2008-01-22 08:13:00,2.52343,2.52552,2.52343,2.5254,5880000.0
2008-01-22 08:14:00,2.52576,2.52576,2.51972,2.52261,9750000.0
2008-01-22 08:15:00,2.52394,2.52495,2.52103,2.52327,8630000.0
2008-01-22 08:16:00,2.52338,2.52392,2.5204,2.5204,7000000.0
2008-01-22 08:17:00,2.5254,2.5254,2.52157,2.52331,7000000.0
2008-01-22 08:18:00,2.52278,2.52399,2.51881,2.52392,6250000.0
2008-01-22 08:19:00,2.52107,2.52496,2.52107,2.52496,7750000.0
2008-01-22 08:20:00,2.52214,2.52464,2.52129,2.5224,8130000.0
2008-01-22 08:21:00,2.52288,2.52452,2.52159,2.5244,9250000.0
2008-01-22 08:22:00,2.52534,2.52541,2.51929,2.52267,8500000.0
2008-01-22 08:23:00,2.52445,2.52473,2.52218,2.52323,6130000.0
2008-01-22 08:24:00,2.52255,2.52463,2.51893,2.52277,11500000.0
2008-01-22 08:25:00,2.52406,2.52428,2.51938,2.5235,10750000.0
2008-01-22 08:26:00,2.52467,2.52495,2.51865,2.52495,7750000.0
2008-01-22 08:27:00,2.52577,2.52577,2.52101,2.52543,8260000.0
2008-01-22 08:28:00,2.52553,2.52553,2.52117,2.52243,16750000.0
2008-01-22 08:29:00,2.52335,2.52516,2.52267,2.52272,5500000.0
2008-01-22 08:30:00,2.52492,2.52492,2.51932,2.52392,13380000.0
2008-01-22 08:31:00,2.52384,2.52557,2.51804,2.52165,6880000.0
2008-01-22 08:32:00,2.52507,2.52676,2.52374,2.52399,5500000.0
2008-01-22 08:33:00,2.52386,2.52666,2.52261,2.52467,5500000.0
2008-01-22 08:34:00,2.52662,2.52685,2.51854,2.52472,5630000.0
2008-01-22 08:35:00,2.5232,2.52596,2.52022,2.5244,5750000.0
2008-01-22 08:36:00,2.52763,2.52763,2.52306,2.52654,14750000.0
2008-01-22 08:37:00,2.52622,2.52734,2.52479,2.52689,8250000.0
2008-01-22 08:38:00,2.52343,2.52672,2.51917,2.52414,11880000.0
2008-01-22 08:39:00,2.52435,2.52877,2.52435,2.52761,10500000.0
2008-01-22 08:40:00,2.52169,2.52904,2.52169,2.52904,8380000.0
2008-01-22 08:41:00,2.52368,2.53001,2.52368,2.52738,16260000.0
2008-01-22 08:42:00,2.52885,2.52914,2.52625,2.52685,11000000.0
2008-01-22 08:43:00,2.52409,2.52889,2.52387,2.52563,16750000.0
2008-01-22 08:44:00,2.52593,2.52818,2.5229,2.52496,17000000.0
2008-01-22 08:45:00,2.52352,2.52819,2.52352,2.52613,8250000.0
2008-01-22 08:46:00,2.52612,2.52751,2.5232,2.52598,5750000.0
2008-01-22 08:47:00,2.52521,2.52842,2.52521,2.52669,6000000.0
2008-01-22 08:48:00,2.52815,2.52869,2.52362,2.52637,14000000.0
2008-01-22 08:49:00,2.5287,2.5287,2.52595,2.5277,5880000.0
2008-01-22 08:50:00,2.52627,2.52748,2.52625,2.52748,8250000.0
2008-01-22 08:51:00,2.52857,2.52918,2.52546,2.52766,9000000.0
2008-01-22 08:52:00,2.52655,2.53034,2.52446,2.52734,10750000.0
2008-01-22 08:53:00,2.52854,2.53041,2.52521,2.52521,14260000.0
2008-01-22 08:54:00,2.53021,2.53021,2.52478,2.52883,6750000.0
2008-01-22 08:55:00,2.52689,2.53072,2.52544,2.53,5250000.0
2008-01-22 08:56:00,2.52779,2.52862,2.52478,2.5275,9630000.0
2008-01-22 08:57:00,2.52248,2.5282,2.52101,2.5282,13250000.0
2008-01-22 08:58:00,2.52874,2.52874,2.52686,2.52817,5880000.0
2008-01-22 08:59:00,2.52842,2.52842,2.52266,2.52611,14010000.0
2008-01-22 09:00:00,2.52671,2.52739,2.52227,2.52367,5250000.0
2008-01-22 09:01:00,2.52788,2.52953,2.52285,2.52578,11000000.0
2008-01-22 09:02:00,2.52781,2.5307,2.52619,2.5301,7750000.0
2008-01-22 09:03:00,2.52527,2.52953,2.52527,2.52904,10250000.0
2008-01-22 09:04:00,2.52577,2.52993,2.52577,2.52613,8250000.0
2008-01-22 09:05:00,2.52896,2.52971,2.52757,2.5297,11630000.0
2008-01-22 09:06:00,2.52881,2.52975,2.52585,2.52754,9630000.0
2008-01-22 09:07:00,2.53083,2.53083,2.52584,2.52939,6000000.0
2008-01-22 09:08:00,2.52602,2.53014,2.52599,2.52948,9000000.0
2008-01-22 09:09:00,2.53097,2.53097,2.52859,2.52982,9750000.0
2008-01-22 09:10:00,2.52945,2.532,2.52862,2.5318,6500000.0
2008-01-22 09:11:00,2.53144,2.53228,2.52691,2.53049,8750000.0
2008-01-22 09:12:00,2.53344,2.5346,2.53014,2.5346,6750000.0
2008-01-22 09:13:00,2.53286,2.5338,2.52668,2.5338,11500000.0
2008-01-22 09:14:00,2.53046,2.53383,2.52722,2.53264,11500000.0
2008-01-22 09:15:00,2.53415,2.5361,2.53143,2.53362,15500000.0
2008-01-22 09:16:00,2.53507,2.53512,2.52861,2.53512,10760000.0
2008-01-22 09:17:00,2.5348,2.5356,2.53084,2.53479,8380000.0
2008-01-22 09:18:00,2.53242,2.53577,2.53076,2.53577,6630000.0
2008-01-22 09:19:00,2.53269,2.53749,2.52918,2.53749,6000000.0
2008-01-22 09:20:00,2.53716,2.53868,2.53165,2.53607,12250000.0
2008-01-22 09:21:00,2.54025,2.54101,2.53551,2.53886,15000000.0
2008-01-22 09:22:00,2.53841,2.53965,2.53404,2.53965,8500000.0
2008-01-22 09:23:00,2.53984,2.53984,2.53284,2.53543,10750000.0
2008-01-22 09:24:00,2.53831,2.53831,2.5298,2.53378,5750000.0
2008-01-22 09:25:00,2.53584,2.5374,2.53138,2.5374,10000000.0
2008-01-22 09:26:00,2.53411,2.53411,2.52971,2.52977,6000000.0
2008-01-22 09:27:00,2.53203,2.53473,2.52724,2.53159,10250000.0
2008-01-22 09:28:00,2.53463,2.53547,2.53183,2.53525,9630000.0
2008-01-22 09:29:00,2.53095,2.53496,2.52534,2.53241,16260000.0
2008-01-22 09:30:00,2.53325,2.5349,2.53137,2.53322,4510000.0
2008-01-22 09:31:00,2.53559,2.53559,2.5288,2.53399,6750000.0
2008-01-22 09:32:00,2.53204,2.53597,2.52763,2.53482,6500000.0
2008-01-22 09:33:00,2.53503,2.53554,2.53133,2.53205,6750000.0
2008-01-22 09:34:00,2.53471,2.53609,2.53295,2.53488,6250000.0
2008-01-22 09:35:00,2.53472,2.53803,2.53124,2.53507,13630000.0
2008-01-22 09:36:00,2.53349,2.53828,2.53349,2.53828,7380000.0
2008-01-22 09:37:00,2.537,2.53938,2.53382,2.53579,9750000.0
2008-01-22 09:38:00,2.53958,2.54122,2.53515,2.53867,8500000.0
2008-01-22 09:39:00,2.54153,2.54177,2.53611,2.53816,12500000.0
2008-01-22 09:40:00,2.53675,2.53995,2.53554,2.53554,7000000.0
2008-01-22 09:41:00,2.53812,2.54019,2.53624,2.53785,12500000.0
2008-01-22 09:42:00,2.53787,2.54125,2.53474,2.54125,19630000.0
2008-01-22 09:43:00,2.53894,2.54258,2.53802,2.54102,8500000.0
2008-01-22 09:44:00,2.54147,2.54168,2.53694,2.53904,8750000.0
2008-01-22 09:45:00,2.54167,2.54264,2.53665,2.54141,10500000.0
2008-01-22 09:46:00,2.54002,2.54252,2.53876,2.54252,7750000.0
2008-01-22 09:47:00,2.54284,2.54441,2.53869,2.54094,5750000.0
2008-01-22 09:48:00,2.54301,2.54364,2.53877,2.54296,7250000.0
2008-01-22 09:49:00,2.53614,2.54385,2.53614,2.53962,6880000.0
2008-01-22 09:50:00,2.54133,2.5433,2.5379,2.54248,8380000.0
2008-01-22 09:51:00,2.542,2.54453,2.54021,2.54219,6630000.0
2008-01-22 09:52:00,2.54098,2.54543,2.54017,2.54178,8880000.0
2008-01-22 09:53:00,2.54445,2.54767,2.54156,2.54767,12630000.0
2008-01-22 09:54:00,2.54212,2.54695,2.54123,2.54607,9130000.0
2008-01-22 09:55:00,2.54251,2.54566,2.54068,2.54566,7500000.0
2008-01-22 09:56:00,2.5433,2.5453,2.54146,2.5453,7500000.0
2008-01-22 09:57:00,2.54345,2.5455,2.53919,2.54488,17750000.0
2008-01-22 09:58:00,2.54057,2.5465,2.54057,2.5457,10250000.0
2008-01-22 09:59:00,2.54459,2.5471,2.54136,2.54678,10880000.0
2008-01-22 10:00:00,2.54596,2.5491,2.54351,2.5491,5250000.0
2008-01-22 10:01:00,2.54582,2.54859,2.54308,2.54859,6250000.0
2008-01-22 10:02:00,2.54391,2.54908,2.54058,2.54562,6250000.0
2008-01-22 10:03:00,2.54968,2.5501,2.54403,2.54872,10010000.0
2008-01-22 10:04:00,2.54207,2.54819,2.54207,2.54657,7500000.0
2008-01-22 10:05:00,2.54991,2.54991,2.54409,2.54567,11000000.0
2008-01-22 10:06:00,2.54675,2.55032,2.54379,2.54945,9750000.0
2008-01-22 10:07:00,2.55051,2.55051,2.54695,2.54852,5750000.0
2008-01-22 10:08:00,2.54418,2.54756,2.54159,2.54628,9500000.0
2008-01-22 10:09:00,2.54665,2.54829,2.54471,2.54784,9000000.0
2008-01-22 10:10:00,2.54782,2.54782,2.54198,2.54353,13000000.0
2008-01-22 10:11:00,2.54381,2.54749,2.54289,2.54679,6500000.0
2008-01-22 10:12:00,2.54322,2.54588,2.5424,2.54486,8380000.0
2008-01-22 10:13:00,2.54091,2.54465,2.54054,2.54434,13130000.0
2008-01-22 10:14:00,2.54404,2.5452,2.54021,2.54108,7000000.0
2008-01-22 10:15:00,2.54522,2.54522,2.53958,2.54106,6750000.0
2008-01-22 10:16:00,2.54354,2.54531,2.54087,2.54413,6000000.0
2008-01-22 10:17:00,2.54544,2.54736,2.54142,2.5442,9130000.0
2008-01-22 10:18:00,2.54437,2.54736,2.54282,2.54282,10000000.0
2008-01-22 10:19:00,2.54586,2.5474,2.54307,2.54714,8000000.0
2008-01-22 10:20:00,2.54684,2.54901,2.54445,2.54445,7500000.0
2008-01-22 10:21:00,2.54744,2.54845,2.5409,2.54767,11000000.0
2008-01-22 10:22:00,2.54358,2.54699,2.53835,2.53908,8000000.0
2008-01-22 10:23:00,2.5496,2.5496,2.53837,2.53996,6500000.0
2008-01-22 10:24:00,2.53679,2.5459,2.53679,2.53843,6000000.0
2008-01-22 10:25:00,2.54105,2.5456,2.53754,2.53813,11500000.0
2008-01-22 10:26:00,2.541,2.54794,2.5392,2.5392,8500000.0
2008-01-22 10:27:00,2.54543,2.54907,2.53531,2.53621,7500000.0
2008-01-22 10:28:00,2.5372,2.54494,2.53637,2.53994,5880000.0
2008-01-22 10:29:00,2.53968,2.54436,2.53582,2.53588,7250000.0
2008-01-22 10:30:00,2.53875,2.54953,2.53755,2.54953,8130000.0
2008-01-22 10:31:00,2.54163,2.54521,2.53757,2.53757,7000000.0
2008-01-22 10:32:00,2.53967,2.54727,2.53552,2.53591,14630000.0
2008-01-22 10:33:00,2.54772,2.54772,2.53324,2.53324,6750000.0
2008-01-22 10:34:00,2.54313,2.54538,2.53653,2.53653,9750000.0
2008-01-22 10:35:00,2.53483,2.54351,2.53267,2.53604,4880000.0
2008-01-22 10:36:00,2.5391,2.54291,2.53598,2.53706,12380000.0
2008-01-22 10:37:00,2.53664,2.54529,2.53568,2.53791,10380000.0
2008-01-22 10:38:00,2.53966,2.5435,2.53499,2.53654,12250000.0
2008-01-22 10:39:00,2.54664,2.54664,2.53614,2.53705,8250000.0
2008-01-22 10:40:00,2.54112,2.54499,2.53619,2.53671,8250000.0
2008-01-22 10:41:00,2.53577,2.54391,2.53306,2.53733,8500000.0
2008-01-22 10:42:00,2.54615,2.54615,2.53541,2.53593,7750000.0
2008-01-22 10:43:00,2.53408,2.54251,2.53354,2.53561,9250000.0
2008-01-22 10:44:00,2.53276,2.54176,2.53041,2.53041,12630000.0
2008-01-22 10:45:00,2.52598,2.53805,2.52598,2.53286,6500000.0
2008-01-22 10:46:00,2.52972,2.54276,2.52728,2.54276,6750000.0
2008-01-22 10:47:00,2.5392,2.5392,2.53204,2.53204,5500000.0
2008-01-22 10:48:00,2.53981,2.53981,2.53324,2.53324,7510000.0
2008-01-22 10:49:00,2.54309,2.54309,2.52261,2.52458,8380000.0
2008-01-22 10:50:00,2.53346,2.53799,2.52961,2.53026,7750000.0
2008-01-22 10:51:00,2.53643,2.53983,2.53004,2.53004,11250000.0
2008-01-22 10:52:00,2.54146,2.54147,2.53293,2.53366,12630000.0
2008-01-22 10:53:00,2.53829,2.53999,2.5309,2.53183,11250000.0
2008-01-22 10:54:00,2.53055,2.54132,2.52655,2.54037,6750000.0
2008-01-22 10:55:00,2.52876,2.53859,2.52811,2.53117,7500000.0
2008-01-22 10:56:00,2.5284,2.53886,2.52692,2.52692,9500000.0
2008-01-22 10:57:00,2.52775,2.5362,2.52574,2.52678,6380000.0
2008-01-22 10:58:00,2.52498,2.5373,2.52306,2.52672,7630000.0
2008-01-22 10:59:00,2.52453,2.52652,2.52165,2.52566,7250000.0
2008-01-22 11:00:00,2.52735,2.53902,2.52247,2.52627,9000000.0
2008-01-22 11:01:00,2.53065,2.5404,2.52586,2.54032,13630000.0
2008-01-22 11:02:00,2.53108,2.53688,2.52501,2.52501,6000000.0
2008-01-22 11:03:00,2.52744,2.54053,2.5253,2.52834,9750000.0
2008-01-22 11:04:00,2.52835,2.53874,2.52618,2.52684,7750000.0
2008-01-22 11:05:00,2.52886,2.53491,2.52644,2.52644,11000000.0
2008-01-22 11:06:00,2.53037,2.53683,2.52266,2.52266,5880000.0
2008-01-22 11:07:00,2.52993,2.53614,2.5191,2.5191,7500000.0
2008-01-22 11:08:00,2.52321,2.53016,2.52147,2.52376,6000000.0
2008-01-22 11:09:00,2.52645,2.53798,2.52358,2.53798,7750000.0
2008-01-22 11:10:00,2.52382,2.53555,2.52285,2.52654,9380000.0
2008-01-22 11:11:00,2.53508,2.5385,2.52911,2.53849,6750000.0
2008-01-22 11:12:00,2.52473,2.53453,2.52172,2.52841,6380000.0
2008-01-22 11:13:00,2.52639,2.53713,2.52612,2.52612,9250000.0
2008-01-22 11:14:00,2.52977,2.53434,2.52534,2.52863,7380000.0
2008-01-22 11:15:00,2.52882,2.5343,2.52423,2.52423,10750000.0
2008-01-22 11:16:00,2.52946,2.53381,2.52409,2.52409,6760000.0
2008-01-22 11:17:00,2.534,2.53527,2.52618,2.5285,7500000.0
2008-01-22 11:18:00,2.5367,2.53716,2.52345,2.53344,8250000.0
2008-01-22 11:19:00,2.52774,2.53518,2.52395,2.52985,7000000.0
2008-01-22 11:20:00,2.53674,2.53718,2.52635,2.52951,7000000.0
2008-01-22 11:21:00,2.5287,2.53493,2.52751,2.53017,8250000.0
2008-01-22 11:22:00,2.5292,2.53379,2.52717,2.52717,6500000.0
2008-01-22 11:23:00,2.53043,2.53606,2.5257,2.52944,11500000.0
2008-01-22 11:24:00,2.53013,2.53715,2.52747,2.53715,8750000.0
2008-01-22 11:25:00,2.53748,2.53759,2.53002,2.53679,11130000.0
2008-01-22 11:26:00,2.53571,2.53658,2.52888,2.53642,8880000.0
2008-01-22 11:27:00,2.53346,2.53367,2.53088,2.53101,6380000.0
2008-01-22 11:28:00,2.5294,2.53485,2.52816,2.52952,8380000.0
2008-01-22 11:29:00,2.52993,2.53198,2.52613,2.53149,5880000.0
2008-01-22 11:30:00,2.53261,2.53261,2.52635,2.53236,8250000.0
2008-01-22 11:31:00,2.53128,2.53193,2.52604,2.53005,8500000.0
2008-01-22 11:32:00,2.5334,2.5334,2.52669,2.52978,11500000.0
2008-01-22 11:33:00,2.52974,2.53346,2.5282,2.53026,11380000.0
2008-01-22 11:34:00,2.53109,2.5335,2.52805,2.52985,7500000.0
2008-01-22 11:35:00,2.53412,2.53412,2.52702,2.52817,9880000.0
2008-01-22 11:36:00,2.53306,2.53513,2.52807,2.53513,11630000.0
2008-01-22 11:37:00,2.52498,2.53561,2.52422,2.53561,7250000.0
2008-01-22 11:38:00,2.52532,2.53665,2.52532,2.53665,8500000.0
2008-01-22 11:39:00,2.52885,2.5336,2.52767,2.52862,9250000.0
2008-01-22 11:40:00,2.5254,2.53463,2.5254,2.52905,13260000.0
2008-01-22 11:41:00,2.52679,2.53429,2.52633,2.53027,8000000.0
2008-01-22 11:42:00,2.52602,2.53333,2.52602,2.53052,9380000.0
2008-01-22 11:43:00,2.52607,2.53394,2.52441,2.53041,13000000.0
2008-01-22 11:44:00,2.52877,2.53273,2.52771,2.5322,9250000.0
2008-01-22 11:45:00,2.52551,2.53302,2.52551,2.52827,11750000.0
2008-01-22 11:46:00,2.52977,2.53188,2.52756,2.52843,5500000.0
2008-01-22 11:47:00,2.52809,2.53189,2.52433,2.52859,11380000.0
2008-01-22 11:48:00,2.52792,2.53211,2.52622,2.53091,9760000.0
2008-01-22 11:49:00,2.5272,2.53028,2.52372,2.52846,12500000.0
2008-01-22 11:50:00,2.53007,2.53007,2.52573,2.52802,9880000.0
2008-01-22 11:51:00,2.525,2.52848,2.52237,2.52786,5500000.0
2008-01-22 11:52:00,2.52543,2.53004,2.5236,2.52722,11880000.0
2008-01-22 11:53:00,2.52595,2.5282,2.52431,2.52539,5500000.0
2008-01-22 11:54:00,2.52594,2.52807,2.52057,2.52407,10000000.0
2008-01-22 11:55:00,2.52593,2.52828,2.51994,2.52024,6500000.0
2008-01-22 11:56:00,2.52006,2.52652,2.52006,2.52235,6500000.0
2008-01-22 11:57:00,2.5198,2.52635,2.5198,2.52242,6250000.0
2008-01-22 11:58:00,2.52069,2.52868,2.52069,2.52868,10250000.0
2008-01-22 11:59:00,2.5248,2.52732,2.52321,2.52636,8630000.0
2008-01-22 12:00:00,2.52407,2.5294,2.52191,2.5294,8130000.0
2008-01-22 12:01:00,2.52454,2.52838,2.52098,2.52339,6750000.0
2008-01-22 12:02:00,2.52671,2.53028,2.52337,2.5287,10130000.0
2008-01-22 12:03:00,2.52283,2.5305,2.52148,2.52857,6250000.0
2008-01-22 12:04:00,2.52557,2.52931,2.52204,2.52931,6250000.0
2008-01-22 12:05:00,2.52292,2.52783,2.51789,2.52343,7750000.0
2008-01-22 12:06:00,2.5251,2.52817,2.52235,2.52817,8760000.0
2008-01-22 12:07:00,2.52079,2.52711,2.52077,2.52141,7000000.0
2008-01-22 12:08:00,2.5269,2.52701,2.52109,2.52406,7000000.0
2008-01-22 12:09:00,2.52194,2.52709,2.52179,2.52416,12750000.0
2008-01-22 12:10:00,2.52306,2.52593,2.51994,2.52407,8630000.0
2008-01-22 12:11:00,2.52563,2.52563,2.52126,2.52398,7630000.0
2008-01-22 12:12:00,2.52264,2.52446,2.52116,2.52446,11000000.0
2008-01-22 12:13:00,2.52043,2.52501,2.52001,2.52437,11130000.0
2008-01-22 12:14:00,2.52381,2.52381,2.51897,2.52303,12130000.0
2008-01-22 12:15:00,2.51942,2.52252,2.51906,2.52173,9000000.0
2008-01-22 12:16:00,2.52244,2.52244,2.519,2.52004,7500000.0
2008-01-22 12:17:00,2.52165,2.52196,2.51961,2.52151,5500000.0
2008-01-22 12:18:00,2.51889,2.52287,2.51661,2.51661,6250000.0
2008-01-22 12:19:00,2.5196,2.52095,2.51515,2.51938,9750000.0
2008-01-22 12:20:00,2.51776,2.52087,2.51694,2.52047,6750000.0
2008-01-22 12:21:00,2.51724,2.52416,2.51423,2.51921,14260000.0
2008-01-22 12:22:00,2.52142,2.52231,2.51901,2.52231,8250000.0
2008-01-22 12:23:00,2.5202,2.52187,2.5157,2.5211,10630000.0
2008-01-22 12:24:00,2.51516,2.52199,2.51516,2.51931,5880000.0
2008-01-22 12:25:00,2.52166,2.52166,2.51945,2.52133,7380000.0
2008-01-22 12:26:00,2.52027,2.52146,2.51776,2.52146,9130000.0
2008-01-22 12:27:00,2.52127,2.52203,2.51646,2.52203,8750000.0
2008-01-22 12:28:00,2.51886,2.52209,2.51836,2.52209,9630000.0
2008-01-22 12:29:00,2.52051,2.52202,2.51911,2.52131,8750000.0
2008-01-22 12:30:00,2.52115,2.52174,2.5177,2.51778,5250000.0
2008-01-22 12:31:00,2.51818,2.5194,2.51711,2.51832,5500000.0
2008-01-22 12:32:00,2.52068,2.52068,2.51828,2.52048,6750000.0
2008-01-22 12:33:00,2.52278,2.52278,2.51832,2.52095,18250000.0
2008-01-22 12:34:00,2.52217,2.52217,2.51727,2.52041,7130000.0
2008-01-22 12:35:00,2.51952,2.52074,2.51668,2.51864,8000000.0
2008-01-22 12:36:00,2.52094,2.52143,2.5167,2.52143,5500000.0
2008-01-22 12:37:00,2.51893,2.52156,2.51439,2.52018,16250000.0
2008-01-22 12:38:00,2.5207,2.52125,2.51282,2.51844,9000000.0
2008-01-22 12:39:00,2.52117,2.52204,2.51445,2.51875,6250000.0
2008-01-22 12:40:00,2.51884,2.52162,2.51814,2.52064,6750000.0
2008-01-22 12:41:00,2.52079,2.52307,2.51843,2.52128,5500000.0
2008-01-22 12:42:00,2.5229,2.5229,2.51663,2.52244,13750000.0
2008-01-22 12:43:00,2.52142,2.52281,2.51959,2.52124,6880000.0
2008-01-22 12:44:00,2.51907,2.52297,2.51907,2.52264,10750000.0
2008-01-22 12:45:00,2.51777,2.52231,2.51777,2.5221,5880000.0
2008-01-22 12:46:00,2.52087,2.52306,2.51742,2.51992,11880000.0
2008-01-22 12:47:00,2.52201,2.52423,2.51958,2.52311,7750000.0
2008-01-22 12:48:00,2.52193,2.52193,2.51783,2.52057,9750000.0
2008-01-22 12:49:00,2.51902,2.52005,2.51599,2.51916,7000000.0
2008-01-22 12:50:00,2.51954,2.52053,2.51604,2.51996,11380000.0
2008-01-22 12:51:00,2.52153,2.52153,2.51553,2.51929,7500000.0
2008-01-22 12:52:00,2.51911,2.5204,2.51458,2.51458,6380000.0
2008-01-22 12:53:00,2.51877,2.51993,2.51395,2.51799,9750000.0
2008-01-22 12:54:00,2.51675,2.5195,2.51378,2.51758,8380000.0
2008-01-22 12:55:00,2.51859,2.52186,2.51395,2.52186,8500000.0
2008-01-22 12:56:00,2.51683,2.52106,2.51426,2.51544,10380000.0
2008-01-22 12:57:00,2.52023,2.52023,2.51492,2.51596,8630000.0
2008-01-22 12:58:00,2.5172,2.52128,2.51644,2.51677,10500000.0
2008-01-22 12:59:00,2.51665,2.52115,2.51665,2.51823,13880000.0
2008-01-22 13:00:00,2.52063,2.52162,2.51808,2.51911,9000000.0
2008-01-22 13:01:00,2.51559,2.52176,2.51533,2.51533,8250000.0
2008-01-22 13:02:00,2.51592,2.51982,2.51311,2.51395,11000000.0
2008-01-22 13:03:00,2.51481,2.51817,2.51183,2.51817,10750000.0
2008-01-22 13:04:00,2.51326,2.51721,2.51132,2.51543,10250000.0
2008-01-22 13:05:00,2.51248,2.51802,2.50979,2.514,11880000.0
2008-01-22 13:06:00,2.51,2.51805,2.51,2.51805,10250000.0
2008-01-22 13:07:00,2.51492,2.51763,2.50987,2.51319,11750000.0
2008-01-22 13:08:00,2.51372,2.51696,2.50986,2.51696,14500000.0
2008-01-22 13:09:00,2.50965,2.51605,2.50859,2.51066,7510000.0
2008-01-22 13:10:00,2.51276,2.51603,2.5081,2.51093,6000000.0
2008-01-22 13:11:00,2.50849,2.51531,2.50849,2.51493,14250000.0
2008-01-22 13:12:00,2.51399,2.51492,2.50985,2.51119,10000000.0
2008-01-22 13:13:00,2.50936,2.51635,2.50605,2.51234,10000000.0
2008-01-22 13:14:00,2.5112,2.51498,2.50908,2.51275,10000000.0
2008-01-22 13:15:00,2.5114,2.5156,2.51057,2.51057,5500000.0
2008-01-22 13:16:00,2.51309,2.51673,2.50754,2.50926,11500000.0
2008-01-22 13:17:00,2.50763,2.51493,2.50763,2.51157,8250000.0
2008-01-22 13:18:00,2.51032,2.51798,2.509,2.51798,6500000.0
2008-01-22 13:19:00,2.5116,2.51441,2.50912,2.50926,7500000.0
2008-01-22 13:20:00,2.50611,2.51805,2.50611,2.51805,7500000.0
2008-01-22 13:21:00,2.50824,2.51575,2.50787,2.51126,7000000.0
2008-01-22 13:22:00,2.51641,2.51722,2.50836,2.50873,6250000.0
2008-01-22 13:23:00,2.5146,2.5146,2.50728,2.51092,11750000.0
2008-01-22 13:24:00,2.50909,2.51271,2.50598,2.51217,9880000.0
2008-01-22 13:25:00,2.51188,2.51243,2.50839,2.51126,8250000.0
2008-01-22 13:26:00,2.5111,2.51194,2.50773,2.51194,10000000.0
2008-01-22 13:27:00,2.51151,2.51282,2.5086,2.51153,9500000.0
2008-01-22 13:28:00,2.51151,2.51266,2.50459,2.5084,7500000.0
2008-01-22 13:29:00,2.5078,2.51118,2.5078,2.51118,7880000.0
2008-01-22 13:30:00,2.51082,2.51082,2.50456,2.509,7750000.0
2008-01-22 13:31:00,2.50886,2.50886,2.50458,2.50458,9260000.0
2008-01-22 13:32:00,2.50948,2.50948,2.50589,2.50862,7250000.0
2008-01-22 13:33:00,2.50754,2.50784,2.50489,2.50763,8750000.0
2008-01-22 13:34:00,2.50915,2.50966,2.50467,2.50831,6750000.0
2008-01-22 13:35:00,2.50751,2.51001,2.50542,2.50807,8000000.0
2008-01-22 13:36:00,2.50408,2.50881,2.5017,2.50656,8880000.0
2008-01-22 13:37:00,2.50855,2.50867,2.50471,2.50532,7250000.0
2008-01-22 13:38:00,2.50601,2.50915,2.50183,2.50672,9630000.0
2008-01-22 13:39:00,2.51103,2.51103,2.50409,2.50764,7000000.0
2008-01-22 13:40:00,2.50536,2.51007,2.50536,2.50694,5500000.0
2008-01-22 13:41:00,2.50833,2.50901,2.50551,2.50885,9130000.0
2008-01-22 13:42:00,2.50876,2.50935,2.50712,2.50913,5500000.0
2008-01-22 13:43:00,2.509,2.509,2.50432,2.50812,6250000.0
2008-01-22 13:44:00,2.50889,2.50889,2.5069,2.50845,11500000.0
2008-01-22 13:45:00,2.50412,2.50857,2.50412,2.50582,8750000.0
2008-01-22 13:46:00,2.50862,2.50986,2.50558,2.50986,6000000.0
2008-01-22 13:47:00,2.50713,2.50975,2.50585,2.50873,13130000.0
2008-01-22 13:48:00,2.5088,2.51085,2.50527,2.51085,10250000.0
2008-01-22 13:49:00,2.50902,2.50965,2.50718,2.50889,5630000.0
2008-01-22 13:50:00,2.50903,2.51056,2.50826,2.50955,6630000.0
2008-01-22 13:51:00,2.5101,2.51113,2.50579,2.51113,7750000.0
2008-01-22 13:52:00,2.51062,2.51182,2.50769,2.5118,10250000.0
2008-01-22 13:53:00,2.50943,2.51097,2.50506,2.50938,5880000.0
2008-01-22 13:54:00,2.50956,2.51037,2.50744,2.50894,5250000.0
2008-01-22 13:55:00,2.50651,2.51237,2.50605,2.51048,9000000.0
2008-01-22 13:56:00,2.50961,2.51203,2.50375,2.50375,7880000.0
2008-01-22 13:57:00,2.5124,2.5124,2.50697,2.50827,8000000.0
2008-01-22 13:58:00,2.50535,2.51079,2.50472,2.50942,9250000.0
2008-01-22 13:59:00,2.51192,2.51195,2.50452,2.50452,5880000.0
2008-01-22 14:00:00,2.50271,2.50957,2.50271,2.50957,7750000.0
2008-01-22 14:01:00,2.50743,2.51013,2.50326,2.50962,10250000.0
2008-01-22 14:02:00,2.50883,2.51117,2.50638,2.51117,9750000.0
2008-01-22 14:03:00,2.5032,2.50872,2.5032,2.50618,7000000.0
2008-01-22 14:04:00,2.50954,2.5116,2.50114,2.5116,9500000.0
2008-01-22 14:05:00,2.51168,2.51221,2.50292,2.50486,9750000.0
2008-01-22 14:06:00,2.50915,2.51137,2.50299,2.50723,10630000.0
2008-01-22 14:07:00,2.50989,2.51082,2.50726,2.50856,7880000.0
2008-01-22 14:08:00,2.50895,2.51168,2.50682,2.51168,10000000.0
2008-01-22 14:09:00,2.50979,2.51116,2.50574,2.50574,6510000.0
2008-01-22 14:10:00,2.50836,2.5132,2.50403,2.50403,9250000.0
2008-01-22 14:11:00,2.51196,2.51196,2.50596,2.5072,5130000.0
2008-01-22 14:12:00,2.50985,2.51376,2.5054,2.51294,12750000.0
2008-01-22 14:13:00,2.51428,2.51529,2.50844,2.51529,7750000.0
2008-01-22 14:14:00,2.51318,2.51543,2.50839,2.51462,7880000.0
2008-01-22 14:15:00,2.51452,2.51452,2.50553,2.50966,10380000.0
2008-01-22 14:16:00,2.51063,2.51324,2.50755,2.50867,12000000.0
2008-01-22 14:17:00,2.50709,2.51597,2.50499,2.51597,10130000.0
2008-01-22 14:18:00,2.5091,2.51723,2.5083,2.51704,11000000.0
2008-01-22 14:19:00,2.51666,2.51674,2.50818,2.51547,11010000.0
2008-01-22 14:20:00,2.51423,2.51796,2.51176,2.51796,8750000.0
2008-01-22 14:21:00,2.51725,2.5179,2.51303,2.51694,13000000.0
2008-01-22 14:22:00,2.51249,2.51674,2.51238,2.5144,7750000.0
2008-01-22 14:23:00,2.51675,2.5168,2.51033,2.51522,10130000.0
2008-01-22 14:24:00,2.51239,2.51602,2.51053,2.51602,11130000.0
2008-01-22 14:25:00,2.51485,2.51488,2.51041,2.5144,10390000.0
2008-01-22 14:26:00,2.5121,2.51417,2.50686,2.51374,12000000.0
2008-01-22 14:27:00,2.51217,2.51329,2.50909,2.51304,8500000.0
2008-01-22 14:28:00,2.51061,2.51215,2.50556,2.50885,6250000.0
2008-01-22 14:29:00,2.51035,2.51293,2.50722,2.50931,7750000.0
2008-01-22 14:30:00,2.50723,2.51376,2.50723,2.51376,8380000.0
2008-01-22 14:31:00,2.51255,2.51381,2.50731,2.50731,9750000.0
2008-01-22 14:32:00,2.51263,2.51263,2.50496,2.51218,11000000.0
2008-01-22 14:33:00,2.51167,2.51305,2.5091,2.51091,8250000.0
2008-01-22 14:34:00,2.51208,2.51372,2.50448,2.51372,11750000.0
2008-01-22 14:35:00,2.50808,2.51436,2.50808,2.51352,10000000.0
2008-01-22 14:36:00,2.5116,2.51222,2.50889,2.51171,9250000.0
2008-01-22 14:37:00,2.50869,2.51477,2.5071,2.51477,9130000.0
2008-01-22 14:38:00,2.51174,2.51429,2.50838,2.51054,7880000.0
2008-01-22 14:39:00,2.51223,2.51355,2.50761,2.51049,8500000.0
2008-01-22 14:40:00,2.51123,2.51362,2.5058,2.51362,9500000.0
2008-01-22 14:41:00,2.51221,2.51373,2.51097,2.51226,7130000.0
2008-01-22 14:42:00,2.51417,2.51548,2.51139,2.51194,12250000.0
2008-01-22 14:43:00,2.5151,2.5151,2.50864,2.51284,9250000.0
2008-01-22 14:44:00,2.51545,2.51563,2.50957,2.5099,8250000.0
2008-01-22 14:45:00,2.50899,2.51553,2.50899,2.51065,5750000.0
2008-01-22 14:46:00,2.51574,2.51584,2.51019,2.51296,8250000.0
2008-01-22 14:47:00,2.51447,2.51488,2.51155,2.51405,8630000.0
2008-01-22 14:48:00,2.51518,2.5154,2.51156,2.5154,8750000.0
2008-01-22 14:49:00,2.51591,2.51692,2.51286,2.51658,9750000.0
2008-01-22 14:50:00,2.51545,2.51545,2.50898,2.51375,5750000.0
2008-01-22 14:51:00,2.51408,2.51502,2.51215,2.51502,5500000.0
2008-01-22 14:52:00,2.51226,2.51437,2.50981,2.50981,11880000.0
2008-01-22 14:53:00,2.51298,2.51536,2.50978,2.50978,6750000.0
2008-01-22 14:54:00,2.51526,2.51526,2.51074,2.5114,11380000.0
2008-01-22 14:55:00,2.51286,2.51555,2.51235,2.51418,8250000.0
2008-01-22 14:56:00,2.51585,2.51666,2.50972,2.50972,10750000.0
2008-01-22 14:57:00,2.51578,2.51578,2.50913,2.5115,9250000.0
2008-01-22 14:58:00,2.51195,2.51481,2.50895,2.51277,12500000.0
2008-01-22 14:59:00,2.51192,2.51503,2.51012,2.51161,10250000.0
2008-01-22 15:00:00,2.51164,2.51598,2.50844,2.51182,10000000.0
2008-01-22 15:01:00,2.51364,2.51487,2.50918,2.51255,6250000.0
2008-01-22 15:02:00,2.5127,2.5152,2.50835,2.51435,8880000.0
2008-01-22 15:03:00,2.51329,2.51592,2.50902,2.51189,10750000.0
2008-01-22 15:04:00,2.51166,2.51507,2.51014,2.51131,10500000.0
2008-01-22 15:05:00,2.51292,2.51539,2.50935,2.5136,11380000.0
2008-01-22 15:06:00,2.51574,2.51574,2.50953,2.51228,11000000.0
2008-01-22 15:07:00,2.51599,2.51599,2.50771,2.512,10250000.0
2008-01-22 15:08:00,2.51131,2.51316,2.50711,2.50776,10000000.0
2008-01-22 15:09:00,2.51178,2.51432,2.50933,2.51156,11500000.0
2008-01-22 15:10:00,2.51042,2.51351,2.50962,2.51322,10380000.0
2008-01-22 15:11:00,2.51268,2.51399,2.50844,2.51223,10250000.0
2008-01-22 15:12:00,2.51383,2.51385,2.50953,2.51164,6000000.0
2008-01-22 15:13:00,2.51142,2.51234,2.51072,2.51086,6500000.0
2008-01-22 15:14:00,2.51324,2.51453,2.51065,2.51453,9750000.0
2008-01-22 15:15:00,2.51192,2.51511,2.5101,2.51337,7000000.0
2008-01-22 15:16:00,2.51207,2.51546,2.51072,2.5133,11500000.0
2008-01-22 15:17:00,2.51326,2.51559,2.51171,2.5148,6260000.0
2008-01-22 15:18:00,2.51531,2.51539,2.50817,2.51539,12750000.0
2008-01-22 15:19:00,2.51304,2.51426,2.51049,2.51049,11000000.0
2008-01-22 15:20:00,2.50616,2.50837,2.49657,2.49657,11750000.0
2008-01-22 15:21:00,2.49047,2.49393,2.49019,2.49168,8000000.0
2008-01-22 15:22:00,2.49444,2.49475,2.49036,2.49185,9250000.0
2008-01-22 15:23:00,2.49454,2.51,2.49454,2.49751,9750000.0
2008-01-22 15:24:00,2.49473,2.5111,2.49473,2.5111,5880000.0
2008-01-22 15:25:00,2.49767,2.51177,2.49767,2.51177,8750000.0
2008-01-22 15:26:00,2.49821,2.5075,2.49559,2.50291,8000000.0
2008-01-22 15:27:00,2.49972,2.50953,2.49913,2.50362,8630000.0
2008-01-22 15:28:00,2.50171,2.51013,2.50069,2.50344,6750000.0
2008-01-22 15:29:00,2.50977,2.51092,2.50389,2.50389,6750000.0
2008-01-22 15:30:00,2.49873,2.51069,2.49873,2.50114,8750000.0
2008-01-22 15:31:00,2.50366,2.50788,2.49617,2.49649,8500000.0
2008-01-22 15:32:00,2.49949,2.51,2.49528,2.49528,6380000.0
2008-01-22 15:33:00,2.4949,2.50774,2.49031,2.49192,13000000.0
2008-01-22 15:34:00,2.4971,2.50503,2.49183,2.49183,7500000.0
2008-01-22 15:35:00,2.49047,2.5097,2.49047,2.49471,12130000.0
2008-01-22 15:36:00,2.49756,2.50548,2.49166,2.493,10630000.0
2008-01-22 15:37:00,2.4911,2.49425,2.48867,2.49425,6000000.0
2008-01-22 15:38:00,2.49207,2.49488,2.48963,2.49216,10000000.0
2008-01-22 15:39:00,2.49447,2.49642,2.49109,2.49407,9000000.0
2008-01-22 15:40:00,2.496,2.49905,2.49556,2.49905,6500000.0
2008-01-22 15:41:00,2.50258,2.50807,2.4971,2.49898,7380000.0
2008-01-22 15:42:00,2.50162,2.50495,2.49449,2.49449,8500000.0
2008-01-22 15:43:00,2.50047,2.5105,2.49698,2.4977,13750000.0
2008-01-22 15:45:00,2.5125,2.5125,2.49939,2.50107,8130000.0
2008-01-22 15:46:00,2.51079,2.51079,2.49836,2.49836,7750000.0
2008-01-22 15:47:00,2.49914,2.51008,2.49914,2.50019,7750000.0
2008-01-22 15:48:00,2.49599,2.50979,2.49599,2.49809,6750000.0
2008-01-22 15:49:00,2.50452,2.50816,2.49798,2.5021,12000000.0
2008-01-22 15:50:00,2.51038,2.512,2.50172,2.50344,7750000.0
2008-01-22 15:51:00,2.50548,2.50762,2.50125,2.50598,7500000.0
2008-01-22 15:52:00,2.50813,2.5114,2.50571,2.50647,9130000.0
2008-01-22 15:53:00,2.51616,2.51616,2.50524,2.50524,10250000.0
2008-01-22 15:54:00,2.50738,2.51044,2.50412,2.50412,6750000.0
2008-01-22 15:55:00,2.50483,2.51445,2.50266,2.51407,6500000.0
2008-01-22 15:56:00,2.50649,2.51048,2.50065,2.50406,5500000.0
2008-01-22 15:57:00,2.50648,2.51002,2.5034,2.5034,12250000.0
2008-01-22 15:58:00,2.5044,2.51125,2.50329,2.50639,7750000.0
2008-01-22 15:59:00,2.5056,2.51212,2.50441,2.50441,10500000.0
2008-01-22 16:00:00,2.50318,2.51055,2.50071,2.50349,10000000.0
2008-01-22 16:01:00,2.5034,2.50895,2.50148,2.50157,13500000.0
2008-01-22 16:02:00,2.51372,2.51372,2.5019,2.50251,13000000.0
2008-01-22 16:03:00,2.51412,2.51422,2.50505,2.50518,7250000.0
2008-01-22 16:04:00,2.51096,2.51169,2.50515,2.50515,8750000.0
2008-01-22 16:05:00,2.50718,2.51024,2.50372,2.50372,6250000.0
2008-01-22 16:06:00,2.51359,2.51448,2.50493,2.50836,7880000.0
2008-01-22 16:07:00,2.50631,2.51143,2.50263,2.5051,9000000.0
2008-01-22 16:08:00,2.50315,2.5123,2.50315,2.51008,12250000.0
2008-01-22 16:09:00,2.50303,2.51367,2.50303,2.51246,7750000.0
2008-01-22 16:10:00,2.50358,2.51124,2.50133,2.50501,8630000.0
2008-01-22 16:11:00,2.50652,2.51122,2.50625,2.50625,5250000.0
2008-01-22 16:12:00,2.51037,2.51132,2.50624,2.50646,8500000.0
2008-01-22 16:13:00,2.50224,2.50949,2.50143,2.50515,7500000.0
2008-01-22 16:14:00,2.51041,2.51041,2.50443,2.50624,13010000.0
2008-01-22 16:15:00,2.5065,2.50896,2.50509,2.50557,8500000.0
2008-01-22 16:16:00,2.51069,2.51069,2.50436,2.50564,7000000.0
2008-01-22 16:17:00,2.50648,2.51272,2.50445,2.50754,13750000.0
2008-01-22 16:18:00,2.50803,2.51177,2.50443,2.5066,5250000.0
2008-01-22 16:19:00,2.50733,2.51017,2.50323,2.50344,7000000.0
2008-01-22 16:20:00,2.50466,2.51196,2.50466,2.51113,10000000.0
2008-01-22 16:21:00,2.50318,2.50934,2.50318,2.50381,5880000.0
2008-01-22 16:22:00,2.50506,2.50942,2.50368,2.50483,8380000.0
2008-01-22 16:23:00,2.50585,2.50863,2.50167,2.5039,5500000.0
2008-01-22 16:24:00,2.50993,2.50993,2.50206,2.50588,5750000.0
2008-01-22 16:25:00,2.50465,2.51313,2.50125,2.51168,5750000.0
2008-01-22 16:26:00,2.50165,2.51059,2.50165,2.50389,8500000.0
2008-01-22 16:27:00,2.50367,2.51174,2.5015,2.50212,11510000.0
2008-01-22 16:28:00,2.50146,2.50999,2.50086,2.50313,9000000.0
2008-01-22 16:29:00,2.50533,2.50791,2.50006,2.50189,6500000.0
2008-01-22 16:30:00,2.50493,2.50844,2.50132,2.50308,6750000.0
2008-01-22 16:31:00,2.50433,2.50772,2.50285,2.50285,6000000.0
2008-01-22 16:32:00,2.50934,2.50934,2.50059,2.50403,8250000.0
2008-01-22 16:33:00,2.50504,2.50909,2.50433,2.5061,8250000.0
2008-01-22 16:34:00,2.50248,2.50923,2.50248,2.50556,12130000.0
2008-01-22 16:35:00,2.50616,2.51149,2.50126,2.50537,11500000.0
2008-01-22 16:36:00,2.50466,2.51126,2.50466,2.51026,10250000.0
2008-01-22 16:37:00,2.50381,2.50949,2.50121,2.5091,6000000.0
2008-01-22 16:38:00,2.5025,2.51109,2.50044,2.50889,12250000.0
2008-01-22 16:39:00,2.50008,2.50856,2.50008,2.50151,7500000.0
2008-01-22 16:40:00,2.5031,2.50788,2.50056,2.50149,6750000.0
2008-01-22 16:41:00,2.50462,2.50828,2.49688,2.49688,6250000.0
2008-01-22 16:42:00,2.49837,2.51214,2.49736,2.51089,6500000.0
2008-01-22 16:43:00,2.50212,2.511,2.4991,2.4991,10000000.0
2008-01-22 16:44:00,2.50905,2.51126,2.49924,2.49924,8750000.0
2008-01-22 16:45:00,2.50073,2.50794,2.49692,2.49692,8250000.0
2008-01-22 16:46:00,2.49521,2.50921,2.49506,2.49597,8500000.0
2008-01-22 16:47:00,2.49471,2.51063,2.49202,2.49411,13250000.0
2008-01-22 16:48:00,2.49171,2.50358,2.49136,2.49729,5750000.0
2008-01-22 16:49:00,2.49482,2.51004,2.48864,2.49115,12500000.0
2008-01-22 16:50:00,2.48916,2.50179,2.48916,2.49754,9750000.0
2008-01-22 16:51:00,2.48998,2.4937,2.4883,2.49165,7880000.0
2008-01-22 16:52:00,2.49096,2.49286,2.49036,2.49212,7500000.0
2008-01-22 16:53:00,2.49186,2.49347,2.48789,2.49195,14250000.0
2008-01-22 16:54:00,2.48879,2.49311,2.48879,2.49294,9500000.0
2008-01-22 16:55:00,2.4915,2.49243,2.48865,2.49066,6250000.0
2008-01-22 16:56:00,2.49363,2.49439,2.49067,2.49225,10380000.0
2008-01-22 16:57:00,2.49436,2.49436,2.49231,2.49355,8880000.0
2008-01-22 16:58:00,2.49177,2.49433,2.48992,2.493,9250000.0
2008-01-22 16:59:00,2.49425,2.49489,2.49204,2.49429,8000000.0
2008-01-22 17:00:00,2.49354,2.4949,2.49282,2.49282,8500000.0
2008-01-22 17:01:00,2.49428,2.49549,2.49289,2.49519,8500000.0
2008-01-22 17:02:00,2.49595,2.49595,2.49154,2.49427,7130000.0
2008-01-22 17:03:00,2.49388,2.49588,2.49091,2.49176,11250000.0
2008-01-22 17:04:00,2.4961,2.49662,2.49472,2.49536,13250000.0
2008-01-22 17:05:00,2.49468,2.49754,2.49313,2.49656,6750000.0
2008-01-22 17:06:00,2.49543,2.49704,2.49505,2.49704,5500000.0
2008-01-22 17:07:00,2.49484,2.49588,2.49484,2.49536,9380000.0
2008-01-22 17:08:00,2.49496,2.49666,2.49304,2.49304,8750000.0
2008-01-22 17:09:00,2.49278,2.49488,2.49171,2.49257,7250000.0
2008-01-22 17:10:00,2.49351,2.49505,2.49106,2.49466,14750000.0
2008-01-22 17:11:00,2.49427,2.49427,2.49272,2.49296,5750000.0
2008-01-22 17:12:00,2.49339,2.49439,2.49094,2.49356,6750000.0
2008-01-22 17:13:00,2.49457,2.49457,2.4923,2.49323,9500000.0
2008-01-22 17:14:00,2.49507,2.49507,2.48937,2.49414,7500000.0
2008-01-22 17:15:00,2.49268,2.49527,2.48794,2.49354,9000000.0
2008-01-22 17:16:00,2.49169,2.49521,2.49169,2.49373,8880000.0
2008-01-22 17:17:00,2.49344,2.49527,2.49248,2.49375,8500000.0
2008-01-22 17:18:00,2.49037,2.49513,2.49037,2.49063,5750000.0
2008-01-22 17:19:00,2.4885,2.4942,2.4885,2.49224,11500000.0
2008-01-22 17:20:00,2.491,2.49303,2.4907,2.49092,5250000.0
2008-01-22 17:21:00,2.49018,2.49182,2.4875,2.48907,9000000.0
2008-01-22 17:22:00,2.48695,2.49263,2.48314,2.48524,16380000.0
2008-01-22 17:23:00,2.4867,2.49264,2.48579,2.48588,16250000.0
2008-01-22 17:24:00,2.48224,2.49321,2.48224,2.48808,12500000.0
2008-01-22 17:25:00,2.48536,2.49192,2.48439,2.4871,8000000.0
2008-01-22 17:26:00,2.49227,2.49227,2.48347,2.48652,11000000.0
2008-01-22 17:27:00,2.48726,2.48992,2.48409,2.48409,12750000.0
2008-01-22 17:28:00,2.48196,2.49043,2.47812,2.47812,9500000.0
2008-01-22 17:29:00,2.47372,2.48833,2.47372,2.47443,10000000.0
2008-01-22 17:30:00,2.47757,2.48928,2.47591,2.47591,7250000.0
2008-01-22 17:31:00,2.47687,2.48895,2.47108,2.47108,10380000.0
2008-01-22 17:32:00,2.47444,2.47591,2.46999,2.47415,7250000.0
2008-01-22 17:33:00,2.47356,2.48361,2.47356,2.47838,5500000.0
2008-01-22 17:34:00,2.47404,2.48732,2.47404,2.47804,7750000.0
2008-01-22 17:35:00,2.47499,2.48755,2.47499,2.47615,7380000.0
2008-01-22 17:36:00,2.47507,2.4752,2.474,2.47464,6500000.0
2008-01-22 17:37:00,2.4892,2.4892,2.47271,2.47284,7500000.0
2008-01-22 17:38:00,2.47486,2.48993,2.47486,2.47517,11500000.0
2008-01-22 17:39:00,2.47157,2.48709,2.47074,2.47593,9500000.0
2008-01-22 17:40:00,2.47439,2.47505,2.47069,2.47419,6500000.0
2008-01-22 17:41:00,2.47509,2.48689,2.47509,2.47536,6750000.0
2008-01-22 17:42:00,2.47448,2.48691,2.47425,2.4762,6380000.0
2008-01-22 17:43:00,2.4775,2.48429,2.4744,2.4746,5500000.0
2008-01-22 17:44:00,2.47615,2.4876,2.47015,2.47307,10380000.0
2008-01-22 17:45:00,2.47318,2.48567,2.47235,2.47551,9750000.0
2008-01-22 17:46:00,2.47378,2.48538,2.47378,2.48538,10500000.0
2008-01-22 17:47:00,2.4865,2.4865,2.47533,2.47538,7380000.0
2008-01-22 17:48:00,2.46988,2.48294,2.46988,2.47659,5750000.0
2008-01-22 17:49:00,2.47486,2.48267,2.47331,2.47718,9500000.0
2008-01-22 17:50:00,2.47594,2.48377,2.47298,2.47298,10130000.0
2008-01-22 17:51:00,2.4755,2.4826,2.47469,2.47721,8750000.0
2008-01-22 17:52:00,2.47792,2.48242,2.47647,2.47647,9500000.0
2008-01-22 17:53:00,2.47845,2.48193,2.47653,2.47653,5500000.0
2008-01-22 17:54:00,2.47734,2.48295,2.47644,2.47752,12500000.0
2008-01-22 17:55:00,2.48249,2.48533,2.47708,2.47781,9500000.0
2008-01-22 17:56:00,2.47785,2.48279,2.47413,2.47731,15250000.0
2008-01-22 17:57:00,2.48446,2.48489,2.47476,2.47715,12630000.0
2008-01-22 17:58:00,2.47892,2.4826,2.47803,2.47878,7750000.0
2008-01-22 17:59:00,2.47598,2.48212,2.47598,2.48212,9130000.0
2008-01-22 18:00:00,2.47954,2.4817,2.47743,2.47743,11000000.0
2008-01-22 18:01:00,2.4793,2.47996,2.47557,2.47884,9250000.0
2008-01-22 18:02:00,2.47834,2.48151,2.47719,2.47861,13750000.0
2008-01-22 18:03:00,2.47775,2.47775,2.47434,2.47582,10750000.0
2008-01-22 18:04:00,2.47538,2.47755,2.47236,2.47436,13750000.0
2008-01-22 18:05:00,2.4751,2.4771,2.47432,2.47661,7000000.0
2008-01-22 18:06:00,2.47414,2.47671,2.47404,2.47626,9500000.0
2008-01-22 18:07:00,2.47457,2.4761,2.47318,2.4761,8750000.0
2008-01-22 18:08:00,2.47415,2.47532,2.47164,2.47244,11000000.0
2008-01-22 18:09:00,2.47383,2.47383,2.47029,2.47332,8500000.0
2008-01-22 18:10:00,2.47466,2.47466,2.47271,2.47392,6000000.0
2008-01-22 18:11:00,2.47316,2.47451,2.47234,2.47234,7750000.0
2008-01-22 18:12:00,2.46998,2.47284,2.46998,2.47192,7750000.0
2008-01-22 18:13:00,2.4727,2.47376,2.46972,2.47099,7130000.0
2008-01-22 18:14:00,2.47264,2.47401,2.46935,2.47301,10750000.0
2008-01-22 18:15:00,2.47425,2.47439,2.47197,2.4737,7500000.0
2008-01-22 18:16:00,2.47259,2.47537,2.47166,2.47432,8500000.0
2008-01-22 18:17:00,2.47202,2.475,2.46951,2.4726,9880000.0
2008-01-22 18:18:00,2.47255,2.4743,2.4713,2.47352,5880000.0
2008-01-22 18:19:00,2.47386,2.47449,2.47196,2.47425,14000000.0
2008-01-22 18:20:00,2.47442,2.47471,2.47124,2.47425,11250000.0
2008-01-22 18:21:00,2.47371,2.47493,2.47068,2.47383,10380000.0
2008-01-22 18:22:00,2.4743,2.47558,2.47248,2.47375,6250000.0
2008-01-22 18:23:00,2.47333,2.47481,2.46965,2.46965,7750000.0
2008-01-22 18:24:00,2.47338,2.47529,2.47256,2.47338,6380000.0
2008-01-22 18:25:00,2.47549,2.47554,2.47333,2.4737,8250000.0
2008-01-22 18:26:00,2.47416,2.47533,2.47199,2.47431,8500000.0
2008-01-22 18:27:00,2.47293,2.47436,2.47079,2.4731,7130000.0
2008-01-22 18:28:00,2.47404,2.47454,2.47254,2.4738,13500000.0
2008-01-22 18:29:00,2.47486,2.47583,2.4695,2.47455,8500000.0
2008-01-22 18:30:00,2.47538,2.4762,2.47202,2.47503,17250000.0
2008-01-22 18:31:00,2.47248,2.47636,2.47248,2.47636,9000000.0
2008-01-22 18:32:00,2.47606,2.47606,2.4715,2.4715,5250000.0
2008-01-22 18:33:00,2.4741,2.47695,2.47267,2.47286,12500000.0
2008-01-22 18:34:00,2.4749,2.47697,2.47398,2.47398,8250000.0
2008-01-22 18:35:00,2.47413,2.47733,2.47011,2.47733,11380000.0
2008-01-22 18:36:00,2.47717,2.47717,2.474,2.47599,5500000.0
2008-01-22 18:37:00,2.47677,2.47692,2.47287,2.47692,11140000.0
2008-01-22 18:38:00,2.47657,2.47735,2.47334,2.47426,13380000.0
2008-01-22 18:39:00,2.47467,2.47677,2.47191,2.47594,12500000.0
2008-01-22 18:40:00,2.47515,2.47623,2.47101,2.47613,7500000.0
2008-01-22 18:41:00,2.47494,2.47604,2.4716,2.47602,7500000.0
2008-01-22 18:42:00,2.47439,2.47664,2.46816,2.47664,8750000.0
2008-01-22 18:43:00,2.47438,2.47534,2.4712,2.47343,7500000.0
2008-01-22 18:44:00,2.47494,2.47861,2.47357,2.47807,10250000.0
2008-01-22 18:45:00,2.47672,2.47733,2.47366,2.47429,7250000.0
2008-01-22 18:46:00,2.47771,2.47771,2.47217,2.47457,5760000.0
2008-01-22 18:47:00,2.47726,2.47758,2.47613,2.47613,6250000.0
2008-01-22 18:48:00,2.47557,2.4786,2.4718,2.4786,8500000.0
2008-01-22 18:49:00,2.47866,2.4793,2.47401,2.47716,8250000.0
2008-01-22 18:50:00,2.4775,2.47812,2.47669,2.4779,9500000.0
2008-01-22 18:51:00,2.475,2.47813,2.475,2.47731,12250000.0
2008-01-22 18:52:00,2.4767,2.47873,2.47665,2.47685,9630000.0
2008-01-22 18:53:00,2.47568,2.47881,2.47437,2.47722,8250000.0
2008-01-22 18:54:00,2.47571,2.4775,2.47421,2.47465,8500000.0
2008-01-22 18:55:00,2.47648,2.47737,2.47315,2.47519,5500000.0
2008-01-22 18:56:00,2.47752,2.47923,2.47659,2.47783,12500000.0
2008-01-22 18:57:00,2.47297,2.47787,2.47253,2.47724,10000000.0
2008-01-22 18:58:00,2.4778,2.4778,2.47311,2.4768,7750000.0
2008-01-22 18:59:00,2.47734,2.47835,2.47355,2.47835,6500000.0
2008-01-22 19:00:00,2.47542,2.47861,2.47527,2.4785,9500000.0
2008-01-22 19:01:00,2.477,2.47816,2.47527,2.47816,6000000.0
2008-01-22 19:02:00,2.47939,2.48192,2.47667,2.47805,11000000.0
2008-01-22 19:03:00,2.47587,2.47802,2.47587,2.47752,9750000.0
2008-01-22 19:04:00,2.47737,2.47829,2.47304,2.47586,10880000.0
2008-01-22 19:05:00,2.47725,2.47858,2.47686,2.47732,6000000.0
2008-01-22 19:06:00,2.47808,2.47857,2.47471,2.47821,16250000.0
2008-01-22 19:07:00,2.47822,2.47866,2.47433,2.4765,6000000.0
2008-01-22 19:08:00,2.47774,2.47832,2.47485,2.47832,7500000.0
2008-01-22 19:09:00,2.47636,2.4781,2.47569,2.47569,7750000.0
2008-01-22 19:10:00,2.47639,2.47754,2.47398,2.4751,9500000.0
2008-01-22 19:11:00,2.4766,2.4766,2.47112,2.47539,7250000.0
2008-01-22 19:12:00,2.47333,2.47781,2.47333,2.47781,6750000.0
2008-01-22 19:13:00,2.47528,2.47608,2.46984,2.47459,10630000.0
2008-01-22 19:14:00,2.47687,2.47772,2.47159,2.47452,8130000.0
2008-01-22 19:15:00,2.47627,2.47759,2.47468,2.47644,5750000.0
2008-01-22 19:16:00,2.47733,2.47779,2.4741,2.47779,7000000.0
2008-01-22 19:17:00,2.47559,2.47733,2.46989,2.47614,10750000.0
2008-01-22 19:18:00,2.47776,2.47776,2.47324,2.47324,9250000.0
2008-01-22 19:19:00,2.47498,2.47729,2.4738,2.4747,8000000.0
2008-01-22 19:20:00,2.47616,2.4768,2.47215,2.47229,5500000.0
2008-01-22 19:21:00,2.47578,2.47762,2.47415,2.47704,6250000.0
2008-01-22 19:22:00,2.47586,2.47586,2.47269,2.47462,9000000.0
2008-01-22 19:23:00,2.4764,2.47661,2.47154,2.47154,8500000.0
2008-01-22 19:24:00,2.47524,2.47641,2.46981,2.47139,11380000.0
2008-01-22 19:25:00,2.47019,2.47486,2.4688,2.47037,5250000.0
2008-01-22 19:26:00,2.47104,2.4764,2.47104,2.4764,9250000.0
2008-01-22 19:27:00,2.47159,2.476,2.47087,2.476,9000000.0
2008-01-22 19:28:00,2.47578,2.47717,2.47179,2.47285,8500000.0
2008-01-22 19:29:00,2.47779,2.47779,2.47163,2.47619,11000000.0
2008-01-22 19:30:00,2.47615,2.47753,2.47062,2.47744,7250000.0
2008-01-22 19:31:00,2.47673,2.47687,2.47058,2.47266,9130000.0
2008-01-22 19:32:00,2.47395,2.47807,2.47255,2.47255,6750000.0
2008-01-22 19:33:00,2.4793,2.4793,2.47081,2.47379,10250000.0
2008-01-22 19:34:00,2.47944,2.47944,2.47025,2.47169,9750000.0
2008-01-22 19:35:00,2.47708,2.47708,2.47459,2.47459,8250000.0
2008-01-22 19:36:00,2.47312,2.47862,2.47312,2.47767,10750000.0
2008-01-22 19:38:00,2.47604,2.47926,2.47604,2.47926,11630000.0
2008-01-22 19:39:00,2.47799,2.47867,2.47603,2.47711,8500000.0
2008-01-22 19:40:00,2.47949,2.47949,2.47724,2.47919,7250000.0
2008-01-22 19:41:00,2.47877,2.47901,2.4741,2.47519,13630000.0
2008-01-22 19:42:00,2.47846,2.47846,2.47538,2.47821,10630000.0
2008-01-22 19:43:00,2.47958,2.47958,2.47537,2.47851,11880000.0
2008-01-22 19:44:00,2.47897,2.47915,2.47368,2.47628,8750000.0
2008-01-22 19:45:00,2.47902,2.47908,2.47475,2.4778,6250000.0
2008-01-22 19:46:00,2.47646,2.47905,2.47522,2.47737,11000000.0
2008-01-22 19:47:00,2.47847,2.47901,2.47612,2.4785,6250000.0
2008-01-22 19:48:00,2.47926,2.47926,2.47441,2.47821,11630000.0
2008-01-22 19:49:00,2.47916,2.47928,2.47451,2.47833,7750000.0
2008-01-22 19:50:00,2.47652,2.47874,2.47437,2.47772,8760000.0
2008-01-22 19:51:00,2.47691,2.47777,2.47506,2.47588,6000000.0
2008-01-22 19:52:00,2.4757,2.47648,2.47516,2.47534,5630000.0
2008-01-22 19:53:00,2.47363,2.47665,2.47246,2.47665,9880000.0
2008-01-22 19:54:00,2.47632,2.47722,2.47305,2.47684,13630000.0
2008-01-22 19:55:00,2.47626,2.47669,2.47296,2.47557,11250000.0
2008-01-22 19:56:00,2.47464,2.47692,2.47302,2.47692,12130000.0
2008-01-22 19:57:00,2.47751,2.47751,2.47287,2.47635,11630000.0
2008-01-22 19:58:00,2.47426,2.47647,2.47083,2.47411,10750000.0
2008-01-22 19:59:00,2.47689,2.47715,2.47084,2.47715,5500000.0
2008-01-22 20:00:00,2.47743,2.47743,2.47362,2.47498,10880000.0
2008-01-22 20:01:00,2.47476,2.47634,2.47405,2.47584,5750000.0
2008-01-22 20:02:00,2.47464,2.47685,2.47052,2.4761,10500000.0
2008-01-22 20:03:00,2.47685,2.47685,2.47234,2.47248,11500000.0
2008-01-22 20:04:00,2.47583,2.47583,2.47391,2.47477,6750000.0
2008-01-22 20:05:00,2.47632,2.47646,2.47233,2.47233,7000000.0
2008-01-22 20:06:00,2.47413,2.47665,2.47004,2.47549,8750000.0
2008-01-22 20:07:00,2.4767,2.4767,2.47179,2.47552,8500000.0
2008-01-22 20:08:00,2.4738,2.47557,2.4738,2.47464,8250000.0
2008-01-22 20:09:00,2.47346,2.47722,2.47289,2.47518,9250000.0
2008-01-22 20:10:00,2.47282,2.47825,2.47282,2.47668,10880000.0
2008-01-22 20:11:00,2.47347,2.47621,2.47099,2.47452,9500000.0
2008-01-22 20:12:00,2.47641,2.47641,2.47238,2.47437,11750000.0
2008-01-22 20:13:00,2.47525,2.47594,2.47032,2.47039,10380000.0
2008-01-22 20:14:00,2.47595,2.47607,2.47233,2.47233,7250000.0
2008-01-22 20:15:00,2.47454,2.47763,2.4709,2.47599,8500000.0
2008-01-22 20:16:00,2.47815,2.47815,2.47365,2.47699,8130000.0
2008-01-22 20:17:00,2.47525,2.47626,2.47033,2.47033,7000000.0
2008-01-22 20:18:00,2.47568,2.47689,2.47443,2.47636,9750000.0
2008-01-22 20:19:00,2.47543,2.47651,2.47378,2.47651,9250000.0
2008-01-22 20:20:00,2.47656,2.47741,2.4745,2.4745,8260000.0
2008-01-22 20:21:00,2.4756,2.47632,2.47054,2.47567,7750000.0
2008-01-22 20:22:00,2.47465,2.47637,2.47425,2.47425,12500000.0
2008-01-22 20:23:00,2.472,2.47619,2.472,2.47292,9250000.0
2008-01-22 20:24:00,2.47566,2.47566,2.47344,2.47563,8750000.0
2008-01-22 20:25:00,2.47278,2.47526,2.47202,2.47202,8000000.0
2008-01-22 20:26:00,2.47385,2.47667,2.47385,2.47619,8500000.0
2008-01-22 20:27:00,2.47637,2.47691,2.47265,2.47608,7750000.0
2008-01-22 20:28:00,2.47426,2.47714,2.47421,2.47667,23130000.0
2008-01-22 20:29:00,2.47088,2.47631,2.47088,2.476,11000000.0
2008-01-22 20:30:00,2.47642,2.47649,2.4733,2.47604,9750000.0
2008-01-22 20:31:00,2.47104,2.47614,2.47089,2.47614,16130000.0
2008-01-22 20:32:00,2.4752,2.47633,2.47172,2.47633,15130000.0
2008-01-22 20:33:00,2.47238,2.47588,2.47235,2.47446,9760000.0
2008-01-22 20:34:00,2.47271,2.47674,2.47138,2.47652,4880000.0
2008-01-22 20:35:00,2.47406,2.47616,2.47136,2.47574,16250000.0
2008-01-22 20:36:00,2.47408,2.47656,2.47404,2.47544,16250000.0
2008-01-22 20:37:00,2.47193,2.47573,2.46962,2.47573,10750000.0
2008-01-22 20:38:00,2.47574,2.47653,2.47503,2.47616,9010000.0
2008-01-22 20:39:00,2.47398,2.4756,2.47364,2.47435,9750000.0
2008-01-22 20:40:00,2.47216,2.47597,2.47216,2.47327,7500000.0
2008-01-22 20:41:00,2.47655,2.47655,2.47462,2.47478,12750000.0
2008-01-22 20:42:00,2.47343,2.47545,2.46925,2.47285,7250000.0
2008-01-22 20:43:00,2.47553,2.47553,2.47228,2.47392,3750000.0
2008-01-22 20:44:00,2.47492,2.47683,2.47257,2.4764,6750000.0
2008-01-22 20:45:00,2.47325,2.47632,2.4724,2.47449,6250000.0
2008-01-22 20:46:00,2.46941,2.47636,2.46941,2.47593,13000000.0
2008-01-22 20:47:00,2.47631,2.4765,2.47426,2.47426,9250000.0
2008-01-22 20:48:00,2.47633,2.4765,2.47333,2.47466,10010000.0
2008-01-22 20:49:00,2.47548,2.47671,2.47163,2.47583,7630000.0
2008-01-22 20:50:00,2.4727,2.47576,2.47235,2.47518,10880000.0
2008-01-22 20:51:00,2.47614,2.47614,2.47331,2.47533,6750000.0
2008-01-22 20:52:00,2.47672,2.47793,2.47443,2.47443,12000000.0
2008-01-22 20:53:00,2.47349,2.47619,2.47157,2.47518,9130000.0
2008-01-22 20:54:00,2.47063,2.47496,2.46954,2.47496,14250000.0
2008-01-22 20:55:00,2.47407,2.47589,2.47132,2.4757,9250000.0
2008-01-22 20:56:00,2.47592,2.47592,2.47155,2.47445,6250000.0
2008-01-22 20:57:00,2.47656,2.47675,2.47545,2.47606,7000000.0
2008-01-22 20:58:00,2.47616,2.47616,2.47352,2.47468,7750000.0
2008-01-22 20:59:00,2.47652,2.47654,2.47253,2.47379,5640000.0
2008-01-22 21:00:00,2.47617,2.47638,2.47488,2.47638,7010000.0
2008-01-22 21:01:00,2.4742,2.47624,2.47017,2.47624,8250000.0
2008-01-22 21:02:00,2.47484,2.47598,2.47269,2.47562,12130000.0
2008-01-22 21:03:00,2.47373,2.47656,2.47105,2.47656,8500000.0
2008-01-22 21:04:00,2.47794,2.47895,2.47408,2.47851,14750000.0
2008-01-22 21:05:00,2.47774,2.47825,2.47639,2.47769,11000000.0
2008-01-22 21:06:00,2.47737,2.47857,2.47307,2.47652,10000000.0
2008-01-22 21:07:00,2.4797,2.48021,2.47619,2.47859,6630000.0
2008-01-22 21:08:00,2.47508,2.47872,2.47392,2.47497,7630000.0
2008-01-22 21:09:00,2.47517,2.47927,2.47517,2.47785,7250000.0
2008-01-22 21:10:00,2.47733,2.47895,2.47252,2.47539,11500000.0
2008-01-22 21:11:00,2.47416,2.47704,2.47401,2.47669,10250000.0
2008-01-22 21:12:00,2.47583,2.47765,2.4721,2.47765,12130000.0
2008-01-22 21:13:00,2.47579,2.47728,2.47232,2.47535,10630000.0
2008-01-22 21:14:00,2.47578,2.47821,2.47372,2.47786,8750000.0
2008-01-22 21:15:00,2.47806,2.47854,2.47248,2.47248,5250000.0
2008-01-22 21:16:00,2.47568,2.47743,2.47483,2.47715,9000000.0
2008-01-22 21:17:00,2.47358,2.4758,2.4721,2.47492,8500000.0
2008-01-22 21:18:00,2.47507,2.47806,2.47319,2.47574,8750000.0
2008-01-22 21:19:00,2.47561,2.47785,2.47458,2.47734,9250000.0
2008-01-22 21:20:00,2.47544,2.47752,2.47544,2.47708,9250000.0
2008-01-22 21:21:00,2.47715,2.47735,2.47381,2.477,9130000.0
2008-01-22 21:22:00,2.47817,2.47857,2.47079,2.47746,12250000.0
2008-01-22 21:23:00,2.47622,2.47858,2.47622,2.47858,5880000.0
2008-01-22 21:24:00,2.4716,2.47701,2.4716,2.47701,12630000.0
2008-01-22 21:25:00,2.47382,2.47783,2.47382,2.47617,10130000.0
2008-01-22 21:26:00,2.4755,2.47765,2.47511,2.47719,6250000.0
2008-01-22 21:27:00,2.47447,2.47685,2.47401,2.4768,10760000.0
2008-01-22 21:28:00,2.47532,2.47751,2.47241,2.47751,10000000.0
2008-01-22 21:29:00,2.47488,2.47763,2.47478,2.47705,6500000.0
2008-01-22 21:30:00,2.47647,2.47756,2.4742,2.4742,6250000.0
2008-01-22 21:31:00,2.47797,2.47865,2.47295,2.47865,5250000.0
2008-01-22 21:32:00,2.47805,2.47869,2.47412,2.47869,9000000.0
2008-01-22 21:33:00,2.47589,2.47867,2.47273,2.47719,10750000.0
2008-01-22 21:34:00,2.47612,2.47902,2.47439,2.47902,7750000.0
2008-01-22 21:35:00,2.47722,2.47941,2.47491,2.47917,7000000.0
2008-01-22 21:36:00,2.47659,2.47958,2.47618,2.47618,5750000.0
2008-01-22 21:37:00,2.47701,2.47918,2.47483,2.47846,11880000.0
2008-01-22 21:38:00,2.47902,2.47945,2.47663,2.47945,8000000.0
2008-01-22 21:39:00,2.4775,2.48089,2.47648,2.47922,10510000.0
2008-01-22 21:40:00,2.47738,2.47951,2.47719,2.47779,10750000.0
2008-01-22 21:41:00,2.47688,2.47871,2.47688,2.47699,5250000.0
2008-01-22 21:42:00,2.47692,2.47943,2.47647,2.47934,6250000.0
2008-01-22 21:43:00,2.47799,2.47844,2.47344,2.47844,9130000.0
2008-01-22 21:44:00,2.47637,2.47879,2.47619,2.47867,8880000.0
2008-01-22 21:45:00,2.47691,2.47853,2.47449,2.47685,9630000.0
2008-01-22 21:46:00,2.47705,2.47859,2.47696,2.47853,10500000.0
2008-01-22 21:47:00,2.4765,2.48005,2.47479,2.4792,9250000.0
2008-01-22 21:48:00,2.47645,2.47831,2.47643,2.47643,5250000.0
2008-01-22 21:49:00,2.47578,2.47804,2.47422,2.47804,6500000.0
2008-01-22 21:50:00,2.47673,2.47779,2.47604,2.47779,7630000.0
2008-01-22 21:51:00,2.47642,2.4778,2.47294,2.47744,7250000.0
2008-01-22 21:52:00,2.47602,2.47849,2.47465,2.47591,10750000.0
2008-01-22 21:53:00,2.47726,2.47907,2.47371,2.47907,9250000.0
2008-01-22 21:54:00,2.47555,2.4768,2.47511,2.47604,8130000.0
2008-01-22 21:55:00,2.47418,2.47715,2.47397,2.47715,7250000.0
2008-01-22 21:56:00,2.47654,2.47695,2.47487,2.4752,7000000.0
2008-01-22 21:57:00,2.47532,2.47752,2.47303,2.47752,9250000.0
2008-01-22 21:58:00,2.47678,2.47733,2.47499,2.47733,8380000.0
2008-01-22 21:59:00,2.47558,2.4769,2.47558,2.4769,5250000.0
2008-01-22 22:00:00,2.47663,2.47682,2.47477,2.47477,6130000.0
2008-01-22 22:01:00,2.4753,2.47774,2.47341,2.47774,5880000.0
2008-01-22 22:02:00,2.47473,2.47786,2.47473,2.47786,8000000.0
2008-01-22 22:03:00,2.47512,2.4774,2.47262,2.4774,9750000.0
2008-01-22 22:04:00,2.47558,2.47821,2.47403,2.47541,6500000.0
2008-01-22 22:05:00,2.47406,2.47682,2.47399,2.47682,6250000.0
2008-01-22 22:06:00,2.47539,2.47711,2.47475,2.47711,7250000.0
2008-01-22 22:07:00,2.47401,2.4768,2.47234,2.47664,6750000.0
2008-01-22 22:08:00,2.47533,2.47764,2.47248,2.47284,8630000.0
2008-01-22 22:09:00,2.473,2.47628,2.47119,2.47617,9000000.0
2008-01-22 22:10:00,2.47443,2.476,2.47326,2.47512,5880000.0
2008-01-22 22:11:00,2.47462,2.47607,2.47319,2.47482,12250000.0
2008-01-22 22:12:00,2.47263,2.47715,2.47263,2.47695,7500000.0
2008-01-22 22:13:00,2.47601,2.47663,2.47316,2.47489,8500000.0
2008-01-22 22:14:00,2.47607,2.47821,2.47332,2.47782,4880000.0
2008-01-22 22:15:00,2.47538,2.47724,2.47281,2.47345,10630000.0
2008-01-22 22:16:00,2.47496,2.47597,2.47355,2.47564,7500000.0
2008-01-22 22:17:00,2.47572,2.47773,2.47246,2.47763,6130000.0
2008-01-22 22:18:00,2.47714,2.47791,2.47552,2.47552,6880000.0
2008-01-22 22:19:00,2.47713,2.47713,2.47425,2.47425,5500000.0
2008-01-22 22:20:00,2.47642,2.47691,2.47054,2.47691,8630000.0
2008-01-22 22:21:00,2.47499,2.47693,2.47499,2.47693,7250000.0
2008-01-22 22:22:00,2.47673,2.47794,2.47347,2.47794,5750000.0
2008-01-22 22:23:00,2.4759,2.47787,2.47566,2.47787,9250000.0
2008-01-22 22:24:00,2.47536,2.47742,2.47114,2.47717,7000000.0
2008-01-22 22:25:00,2.47528,2.47672,2.4733,2.47672,6880000.0
2008-01-22 22:26:00,2.47703,2.47755,2.47536,2.4757,6750000.0
2008-01-22 22:27:00,2.47514,2.47719,2.47232,2.47719,8380000.0
2008-01-22 22:28:00,2.47549,2.47804,2.47268,2.47619,10000000.0
2008-01-22 22:29:00,2.47927,2.47927,2.47718,2.47866,12750000.0
2008-01-22 22:30:00,2.47704,2.47806,2.47444,2.47483,10750000.0
2008-01-22 22:31:00,2.47767,2.47767,2.47494,2.47587,10250000.0
2008-01-22 22:32:00,2.47377,2.47587,2.47237,2.47587,12750000.0
2008-01-22 22:33:00,2.47521,2.47623,2.47112,2.47623,8500000.0
2008-01-22 22:34:00,2.47383,2.47568,2.47266,2.47519,11250000.0
2008-01-22 22:35:00,2.47339,2.47513,2.47326,2.47366,5880000.0
2008-01-22 22:36:00,2.47337,2.47458,2.47051,2.47445,6250000.0
2008-01-22 22:37:00,2.46942,2.47433,2.46942,2.47274,7880000.0
2008-01-22 22:38:00,2.4746,2.4746,2.46852,2.4739,9250000.0
2008-01-22 22:39:00,2.47269,2.47374,2.46937,2.47275,9010000.0
2008-01-22 22:40:00,2.47439,2.4744,2.47261,2.4744,6500000.0
2008-01-22 22:41:00,2.47227,2.47424,2.46924,2.47211,7750000.0
2008-01-22 22:42:00,2.47214,2.47333,2.47146,2.47333,6000000.0
2008-01-22 22:43:00,2.47324,2.47324,2.46968,2.47083,6250000.0
2008-01-22 22:44:00,2.47101,2.47381,2.47073,2.47073,5750000.0
2008-01-22 22:45:00,2.471,2.47273,2.4679,2.47273,9500000.0
2008-01-22 22:46:00,2.47045,2.47257,2.46987,2.47257,9000000.0
2008-01-22 22:47:00,2.47316,2.47336,2.46992,2.47277,7130000.0
2008-01-22 22:48:00,2.47046,2.47319,2.47046,2.47295,7750000.0
2008-01-22 22:49:00,2.47231,2.47308,2.46918,2.46918,7630000.0
2008-01-22 22:50:00,2.47158,2.4717,2.46641,2.4717,11880000.0
2008-01-22 22:51:00,2.47089,2.47278,2.47089,2.47278,7500000.0
2008-01-22 22:52:00,2.47077,2.47292,2.47077,2.47161,6750000.0
2008-01-22 22:53:00,2.47172,2.47368,2.46923,2.47203,9380000.0
2008-01-22 22:54:00,2.47174,2.47329,2.47019,2.47329,7000000.0
2008-01-22 22:55:00,2.47182,2.4739,2.46705,2.47386,7000000.0
2008-01-22 22:56:00,2.47143,2.47377,2.47143,2.47377,5250000.0
2008-01-22 22:57:00,2.47322,2.47621,2.46813,2.46813,6250000.0
2008-01-22 22:58:00,2.47033,2.47294,2.47033,2.47294,6500000.0
2008-01-22 22:59:00,2.46952,2.47321,2.46837,2.47321,18500000.0
2008-01-22 23:00:00,2.47226,2.4741,2.46996,2.4741,8130000.0
2008-01-22 23:01:00,2.47366,2.47475,2.47234,2.47331,7250000.0
2008-01-22 23:02:00,2.46909,2.47396,2.46909,2.47396,5250000.0
2008-01-22 23:03:00,2.47401,2.47435,2.46961,2.47232,11500000.0
2008-01-22 23:04:00,2.4694,2.47354,2.46853,2.47354,6500000.0
2008-01-22 23:05:00,2.47397,2.47465,2.47242,2.47409,8130000.0
2008-01-22 23:06:00,2.47194,2.47451,2.47085,2.47358,7380000.0
2008-01-22 23:07:00,2.47117,2.47348,2.47008,2.47348,10500000.0
2008-01-22 23:08:00,2.46999,2.47381,2.46928,2.47372,8250000.0
2008-01-22 23:09:00,2.47153,2.47497,2.47033,2.4737,8750000.0
2008-01-22 23:10:00,2.46793,2.47284,2.46793,2.47284,5750000.0
2008-01-22 23:11:00,2.47357,2.47357,2.46986,2.47343,10380000.0
2008-01-22 23:12:00,2.47132,2.47373,2.47109,2.47319,8130000.0
2008-01-22 23:13:00,2.47065,2.47277,2.46976,2.47277,15250000.0
2008-01-22 23:14:00,2.47336,2.47336,2.47107,2.47292,7750000.0
2008-01-22 23:15:00,2.47164,2.47281,2.47157,2.47281,10000000.0
2008-01-22 23:16:00,2.47078,2.47298,2.47076,2.47199,8000000.0
2008-01-22 23:17:00,2.46715,2.47172,2.46686,2.47172,8630000.0
2008-01-22 23:18:00,2.47026,2.47227,2.4665,2.47001,13880000.0
2008-01-22 23:19:00,2.47145,2.47145,2.46569,2.46569,8250000.0
2008-01-22 23:20:00,2.46948,2.47135,2.46867,2.4692,11500000.0
2008-01-22 23:21:00,2.46887,2.47065,2.46659,2.47065,5500000.0
2008-01-22 23:22:00,2.46684,2.47067,2.46607,2.47067,5500000.0
2008-01-22 23:23:00,2.46731,2.47086,2.4665,2.46994,9000000.0
2008-01-22 23:24:00,2.46948,2.47002,2.4659,2.46705,9260000.0
2008-01-22 23:25:00,2.46845,2.47032,2.4679,2.46829,5250000.0
2008-01-22 23:26:00,2.46986,2.47051,2.46364,2.47051,5500000.0
2008-01-22 23:27:00,2.46842,2.4702,2.46533,2.46805,13500000.0
2008-01-22 23:28:00,2.46362,2.46958,2.46362,2.46958,8130000.0
2008-01-22 23:29:00,2.46995,2.46995,2.46363,2.46824,5500000.0
2008-01-22 23:30:00,2.46802,2.47081,2.46421,2.46989,10380000.0
2008-01-22 23:31:00,2.46641,2.47097,2.46505,2.46952,9500000.0
2008-01-22 23:32:00,2.46844,2.47028,2.46705,2.46949,7750000.0
2008-01-22 23:33:00,2.46628,2.47101,2.46628,2.46932,9750000.0
2008-01-22 23:34:00,2.46832,2.47048,2.46832,2.46981,5750000.0
2008-01-22 23:35:00,2.46893,2.47014,2.46521,2.46969,7500000.0
2008-01-22 23:36:00,2.46983,2.47129,2.46675,2.47047,9500000.0
2008-01-22 23:37:00,2.46843,2.47078,2.46843,2.47078,11010000.0
2008-01-22 23:38:00,2.46884,2.47084,2.46867,2.47034,7750000.0
2008-01-22 23:39:00,2.47011,2.47087,2.46858,2.47062,7000000.0
2008-01-22 23:40:00,2.46684,2.47156,2.46684,2.47111,9500000.0
2008-01-22 23:41:00,2.46707,2.47137,2.4662,2.47137,5500000.0
2008-01-22 23:42:00,2.46975,2.47148,2.46715,2.47148,6630000.0
2008-01-22 23:43:00,2.47048,2.47135,2.46743,2.46779,9630000.0
2008-01-22 23:44:00,2.47111,2.47152,2.47049,2.4714,7130000.0
2008-01-22 23:45:00,2.47152,2.47152,2.46769,2.47033,5630000.0
2008-01-22 23:46:00,2.47007,2.47007,2.46586,2.46766,7630000.0
2008-01-22 23:47:00,2.47002,2.47037,2.46909,2.4692,7750000.0
2008-01-22 23:48:00,2.46764,2.47112,2.46764,2.47112,8130000.0
2008-01-22 23:49:00,2.46784,2.4709,2.46641,2.46981,12380000.0
2008-01-22 23:50:00,2.46726,2.47166,2.46726,2.47166,6750000.0
2008-01-22 23:51:00,2.47098,2.47155,2.46599,2.47139,7750000.0
2008-01-22 23:52:00,2.47,2.47257,2.46916,2.46916,6380000.0
2008-01-22 23:53:00,2.47139,2.47206,2.46929,2.47036,5250000.0
2008-01-22 23:54:00,2.47054,2.47177,2.46967,2.47059,9250000.0
2008-01-22 23:55:00,2.46956,2.47151,2.46648,2.47151,8000000.0
2008-01-22 23:56:00,2.47071,2.47108,2.46958,2.47033,10760000.0
2008-01-22 23:57:00,2.47067,2.47317,2.46848,2.47117,11380000.0
2008-01-22 23:58:00,2.47076,2.4728,2.46867,2.4722,6000000.0
2008-01-22 23:59:00,2.47158,2.47312,2.47103,2.47273,8630000.0
2008-01-23 00:00:00,2.47286,2.47383,2.46842,2.47107,7000000.0
2008-01-23 00:01:00,2.4724,2.4724,2.46697,2.47174,6880000.0
2008-01-23 00:02:00,2.47132,2.47183,2.4675,2.47081,6750000.0
2008-01-23 00:03:00,2.47085,2.47098,2.46729,2.46934,7510000.0
2008-01-23 00:04:00,2.47068,2.47189,2.46763,2.47189,10250000.0
2008-01-23 00:05:00,2.47009,2.47098,2.46919,2.47098,10380000.0
2008-01-23 00:06:00,2.47048,2.47177,2.46805,2.46969,11630000.0
2008-01-23 00:07:00,2.46722,2.47146,2.46672,2.47065,9500000.0
2008-01-23 00:08:00,2.47035,2.47101,2.46854,2.47101,9250000.0
2008-01-23 00:09:00,2.46726,2.4705,2.46681,2.46681,7130000.0
2008-01-23 00:10:00,2.47152,2.47152,2.46808,2.46808,5500000.0
2008-01-23 00:11:00,2.46931,2.47087,2.46755,2.47087,7250000.0
2008-01-23 00:12:00,2.47023,2.47023,2.46624,2.46987,8500000.0
2008-01-23 00:13:00,2.46995,2.47118,2.46916,2.47093,9130000.0
2008-01-23 00:14:00,2.46969,2.47042,2.46752,2.47042,6000000.0
2008-01-23 00:15:00,2.46879,2.46934,2.46573,2.46873,7500000.0
2008-01-23 00:16:00,2.46792,2.46952,2.46638,2.46638,6250000.0
2008-01-23 00:17:00,2.46765,2.46853,2.46491,2.46853,7880000.0
2008-01-23 00:18:00,2.46591,2.46762,2.46591,2.46658,6880000.0
2008-01-23 00:19:00,2.46483,2.46695,2.46405,2.46577,6380000.0
2008-01-23 00:20:00,2.46755,2.46843,2.46612,2.46821,12750000.0
2008-01-23 00:21:00,2.46678,2.46742,2.46406,2.46702,6250000.0
2008-01-23 00:22:00,2.46533,2.46745,2.46146,2.46715,7500000.0
2008-01-23 00:23:00,2.4671,2.46781,2.46273,2.46781,7000000.0
2008-01-23 00:24:00,2.4676,2.4684,2.46645,2.46751,6250000.0
2008-01-23 00:25:00,2.4661,2.46746,2.46215,2.46535,12000000.0
2008-01-23 00:26:00,2.46434,2.46676,2.4643,2.46647,9880000.0
2008-01-23 00:27:00,2.46476,2.46644,2.46253,2.46636,8500000.0
2008-01-23 00:28:00,2.46609,2.46609,2.46137,2.46137,5750000.0
2008-01-23 00:29:00,2.46499,2.46499,2.46084,2.46471,8000000.0
2008-01-23 00:30:00,2.46312,2.46532,2.46312,2.4649,11500000.0
2008-01-23 00:31:00,2.46362,2.46546,2.46362,2.46546,7750000.0
2008-01-23 00:32:00,2.46594,2.46649,2.46188,2.46649,8630000.0
2008-01-23 00:33:00,2.46586,2.46655,2.46211,2.46655,7750000.0
2008-01-23 00:34:00,2.46474,2.46699,2.46446,2.46577,6630000.0
2008-01-23 00:35:00,2.46595,2.46678,2.46353,2.46633,9510000.0
2008-01-23 00:36:00,2.46442,2.46757,2.46358,2.46431,10000000.0
2008-01-23 00:37:00,2.46207,2.46575,2.46168,2.4652,7750000.0
2008-01-23 00:38:00,2.46425,2.46595,2.46177,2.463,7250000.0
2008-01-23 00:39:00,2.46435,2.46449,2.45895,2.46394,9750000.0
2008-01-23 00:40:00,2.46263,2.46271,2.46156,2.46271,6130000.0
2008-01-23 00:41:00,2.46322,2.46322,2.46038,2.46171,7000000.0
2008-01-23 00:42:00,2.4644,2.4649,2.46043,2.4649,10760000.0
2008-01-23 00:43:00,2.46572,2.46572,2.46218,2.46417,7000000.0
2008-01-23 00:44:00,2.4594,2.46406,2.4594,2.46247,7250000.0
2008-01-23 00:45:00,2.46508,2.46537,2.46061,2.46363,7750000.0
2008-01-23 00:46:00,2.4612,2.46542,2.4612,2.46542,7880000.0
2008-01-23 00:47:00,2.46492,2.46514,2.46143,2.46331,5750000.0
2008-01-23 00:48:00,2.46039,2.46458,2.46039,2.46458,8250000.0
2008-01-23 00:49:00,2.46516,2.46589,2.46285,2.46351,12000000.0
2008-01-23 00:50:00,2.46395,2.46504,2.46362,2.46479,5630000.0
2008-01-23 00:51:00,2.46452,2.46601,2.46118,2.46429,7500000.0
2008-01-23 00:52:00,2.4624,2.46509,2.4624,2.46456,8000000.0
2008-01-23 00:53:00,2.46167,2.46506,2.46045,2.46262,9630000.0
2008-01-23 00:54:00,2.46473,2.46587,2.46119,2.46119,9000000.0
2008-01-23 00:55:00,2.46395,2.46571,2.46379,2.46494,7630000.0
2008-01-23 00:56:00,2.46376,2.46481,2.46204,2.46448,7750000.0
2008-01-23 00:57:00,2.46632,2.46688,2.46431,2.46686,6000000.0
2008-01-23 00:58:00,2.46448,2.46676,2.46241,2.46514,14880000.0
2008-01-23 00:59:00,2.46345,2.46559,2.46209,2.46559,7500000.0
2008-01-23 01:00:00,2.46614,2.467,2.46198,2.467,8880000.0
2008-01-23 01:01:00,2.46548,2.46753,2.46285,2.46753,7750000.0
2008-01-23 01:02:00,2.46478,2.46639,2.46355,2.46444,14250000.0
2008-01-23 01:03:00,2.46285,2.46709,2.46285,2.46505,11510000.0
2008-01-23 01:04:00,2.46741,2.46743,2.46557,2.46557,5500000.0
2008-01-23 01:05:00,2.46474,2.46652,2.46219,2.46481,5380000.0
2008-01-23 01:06:00,2.4673,2.4673,2.46526,2.46675,7250000.0
2008-01-23 01:07:00,2.46499,2.4671,2.46411,2.46471,12250000.0
2008-01-23 01:08:00,2.46688,2.46764,2.46163,2.46729,10750000.0
2008-01-23 01:09:00,2.46604,2.4669,2.46455,2.46657,13250000.0
2008-01-23 01:10:00,2.46552,2.46636,2.46443,2.46443,6750000.0
2008-01-23 01:11:00,2.46654,2.46657,2.4614,2.46629,15130000.0
2008-01-23 01:12:00,2.46626,2.46757,2.46525,2.46703,7250000.0
2008-01-23 01:13:00,2.46567,2.46721,2.46386,2.46386,6000000.0
2008-01-23 01:14:00,2.4679,2.46798,2.46191,2.46798,7880000.0
2008-01-23 01:15:00,2.46633,2.46845,2.46633,2.46807,7250000.0
2008-01-23 01:16:00,2.46702,2.46793,2.4635,2.46793,9630000.0
2008-01-23 01:17:00,2.46806,2.46872,2.46477,2.46758,11250000.0
2008-01-23 01:18:00,2.46714,2.46833,2.46347,2.46481,10500000.0
2008-01-23 01:19:00,2.46652,2.46911,2.46541,2.46581,7630000.0
2008-01-23 01:20:00,2.4684,2.46865,2.46598,2.46833,6500000.0
2008-01-23 01:21:00,2.46584,2.46767,2.46288,2.46748,14630000.0
2008-01-23 01:22:00,2.46632,2.468,2.46479,2.46747,10500000.0
2008-01-23 01:23:00,2.46254,2.46832,2.46251,2.46757,9750000.0
2008-01-23 01:24:00,2.46678,2.46856,2.46506,2.46856,6880000.0
2008-01-23 01:25:00,2.4681,2.46867,2.46399,2.46829,9250000.0
2008-01-23 01:26:00,2.46575,2.47035,2.46487,2.46524,7750000.0
2008-01-23 01:27:00,2.46798,2.46983,2.46605,2.46983,8250000.0
2008-01-23 01:28:00,2.46751,2.46936,2.46695,2.46745,5500000.0
2008-01-23 01:29:00,2.46793,2.47004,2.46788,2.46954,6380000.0
2008-01-23 01:30:00,2.46855,2.47009,2.46615,2.46615,9000000.0
2008-01-23 01:31:00,2.46842,2.4693,2.46412,2.46756,9010000.0
2008-01-23 01:32:00,2.46783,2.4692,2.46495,2.46919,9630000.0
2008-01-23 01:33:00,2.46949,2.46984,2.46516,2.46984,6000000.0
2008-01-23 01:34:00,2.46274,2.4682,2.46274,2.4666,6000000.0
2008-01-23 01:35:00,2.4681,2.46964,2.46558,2.46901,9760000.0
2008-01-23 01:36:00,2.46905,2.46996,2.46761,2.46981,7750000.0
2008-01-23 01:37:00,2.46832,2.46996,2.46809,2.46996,7380000.0
2008-01-23 01:38:00,2.46993,2.46993,2.46849,2.4694,7510000.0
2008-01-23 01:39:00,2.46909,2.46915,2.46405,2.46846,8000000.0
2008-01-23 01:40:00,2.46674,2.46843,2.46525,2.46545,9000000.0
2008-01-23 01:41:00,2.46836,2.4693,2.4639,2.4693,12260000.0
2008-01-23 01:42:00,2.46857,2.46904,2.46488,2.46497,7000000.0
2008-01-23 01:43:00,2.46795,2.47042,2.46557,2.46946,9250000.0
2008-01-23 01:44:00,2.46825,2.4702,2.46345,2.46925,16000000.0
2008-01-23 01:45:00,2.46745,2.46846,2.46177,2.46765,11000000.0
2008-01-23 01:46:00,2.46886,2.47031,2.46554,2.46639,8500000.0
2008-01-23 01:47:00,2.47127,2.47127,2.46956,2.4711,8500000.0
2008-01-23 01:48:00,2.46681,2.47073,2.46681,2.46994,9250000.0
2008-01-23 01:49:00,2.47043,2.47095,2.46844,2.47095,8630000.0
2008-01-23 01:50:00,2.4695,2.47078,2.46775,2.47049,8880000.0
2008-01-23 01:51:00,2.4689,2.4707,2.46828,2.47003,5750000.0
2008-01-23 01:52:00,2.4708,2.4708,2.46419,2.46927,13000000.0
2008-01-23 01:53:00,2.46523,2.46928,2.46523,2.46693,7500000.0
2008-01-23 01:54:00,2.46898,2.46912,2.46657,2.46847,6250000.0
2008-01-23 01:55:00,2.4651,2.46941,2.46386,2.46941,16630000.0
2008-01-23 01:56:00,2.4659,2.46943,2.46541,2.46934,6500000.0
2008-01-23 01:57:00,2.47018,2.47018,2.46537,2.46979,16760000.0
2008-01-23 01:58:00,2.46805,2.47011,2.46805,2.46934,10000000.0
2008-01-23 02:00:00,2.46738,2.47047,2.46738,2.46819,9500000.0
2008-01-23 02:01:00,2.47066,2.47092,2.46999,2.47085,5500000.0
2008-01-23 02:02:00,2.47058,2.47149,2.47002,2.47092,12380000.0
2008-01-23 02:03:00,2.46826,2.47071,2.4681,2.46965,5500000.0
2008-01-23 02:04:00,2.46993,2.47167,2.46778,2.47076,13750000.0
2008-01-23 02:05:00,2.46969,2.47115,2.46764,2.4697,14380000.0
2008-01-23 02:06:00,2.47029,2.47124,2.46955,2.47023,8750000.0
2008-01-23 02:07:00,2.47032,2.4706,2.46686,2.46686,7880000.0
2008-01-23 02:08:00,2.47025,2.47127,2.46849,2.47127,6750000.0
2008-01-23 02:09:00,2.47004,2.47075,2.46749,2.46749,8000000.0
2008-01-23 02:10:00,2.46978,2.47065,2.46877,2.47065,5250000.0
2008-01-23 02:11:00,2.47038,2.47095,2.46669,2.47064,9250000.0
2008-01-23 02:12:00,2.46949,2.47137,2.46735,2.46963,7750000.0
2008-01-23 02:13:00,2.469,2.47114,2.46701,2.46942,13500000.0
2008-01-23 02:14:00,2.47004,2.47184,2.46901,2.47091,8500000.0
2008-01-23 02:15:00,2.47054,2.47252,2.47054,2.47137,7760000.0
2008-01-23 02:16:00,2.46937,2.47242,2.46833,2.47112,5500000.0
2008-01-23 02:17:00,2.47037,2.47233,2.46896,2.46896,6750000.0
2008-01-23 02:18:00,2.4719,2.47216,2.46876,2.4715,7750000.0
2008-01-23 02:19:00,2.471,2.47194,2.46962,2.4713,7250000.0
2008-01-23 02:20:00,2.47046,2.47275,2.4689,2.47275,6130000.0
2008-01-23 02:21:00,2.46979,2.47183,2.46967,2.47183,7630000.0
2008-01-23 02:22:00,2.47034,2.47163,2.46647,2.47012,14500000.0
2008-01-23 02:23:00,2.47044,2.47194,2.46846,2.47138,8250000.0
2008-01-23 02:24:00,2.46566,2.47143,2.46566,2.47027,10750000.0
2008-01-23 02:25:00,2.4709,2.47152,2.46626,2.47152,8750000.0
2008-01-23 02:26:00,2.46928,2.47149,2.46795,2.47119,9760000.0
2008-01-23 02:27:00,2.47045,2.47126,2.4702,2.47064,7630000.0
2008-01-23 02:28:00,2.47129,2.47129,2.4674,2.46907,9750000.0
2008-01-23 02:29:00,2.46724,2.47084,2.46724,2.46989,7630000.0
2008-01-23 02:30:00,2.46911,2.47154,2.46884,2.46891,9750000.0
2008-01-23 02:31:00,2.46876,2.47071,2.46846,2.47071,7500000.0
2008-01-23 02:32:00,2.46899,2.47075,2.46544,2.4678,8250000.0
2008-01-23 02:33:00,2.46823,2.47023,2.46647,2.46988,6250000.0
2008-01-23 02:34:00,2.46637,2.46975,2.46443,2.46869,8500000.0
2008-01-23 02:35:00,2.47017,2.47167,2.46652,2.47009,10130000.0
2008-01-23 02:36:00,2.47073,2.47083,2.46566,2.46922,16250000.0
2008-01-23 02:37:00,2.46486,2.47044,2.46486,2.46607,14500000.0
2008-01-23 02:38:00,2.46799,2.47002,2.46696,2.46937,11000000.0
2008-01-23 02:39:00,2.46974,2.47006,2.46591,2.46944,10250000.0
2008-01-23 02:40:00,2.46933,2.47001,2.46761,2.4695,6630000.0
2008-01-23 02:41:00,2.4676,2.46888,2.46485,2.46485,7250000.0
2008-01-23 02:42:00,2.46803,2.46957,2.46572,2.46957,7250000.0
2008-01-23 02:43:00,2.46908,2.46997,2.46433,2.46997,11500000.0
2008-01-23 02:44:00,2.46885,2.46958,2.46481,2.46958,7000000.0
2008-01-23 02:45:00,2.46854,2.46939,2.46372,2.46922,11000000.0
2008-01-23 02:46:00,2.46888,2.46956,2.4656,2.469,10250000.0
2008-01-23 02:47:00,2.46972,2.46972,2.46728,2.4691,10000000.0
2008-01-23 02:48:00,2.46792,2.46895,2.46579,2.46895,6760000.0
2008-01-23 02:49:00,2.46915,2.47011,2.46833,2.46988,8500000.0
2008-01-23 02:50:00,2.46994,2.47048,2.46674,2.46674,7380000.0
2008-01-23 02:51:00,2.46772,2.46934,2.46632,2.46931,8000000.0
2008-01-23 02:52:00,2.46477,2.46995,2.46477,2.46732,6500000.0
2008-01-23 02:53:00,2.4697,2.46976,2.46879,2.46969,7250000.0
2008-01-23 02:54:00,2.46915,2.47185,2.46623,2.46976,9380000.0
2008-01-23 02:55:00,2.47259,2.4742,2.46795,2.47204,13500000.0
2008-01-23 02:56:00,2.47185,2.47185,2.46511,2.47028,13130000.0
2008-01-23 02:57:00,2.47021,2.4716,2.46692,2.46747,9000000.0
2008-01-23 02:58:00,2.47064,2.47142,2.46929,2.47067,10130000.0
2008-01-23 02:59:00,2.46751,2.47176,2.4663,2.47176,4880000.0
2008-01-23 03:00:00,2.47106,2.47106,2.46852,2.4692,8250000.0
2008-01-23 03:01:00,2.46799,2.47091,2.46703,2.47091,8750000.0
2008-01-23 03:02:00,2.47072,2.47072,2.46896,2.47015,7500000.0
2008-01-23 03:03:00,2.47045,2.47046,2.46801,2.47005,5500000.0
2008-01-23 03:04:00,2.46692,2.47032,2.46662,2.46662,7380000.0
2008-01-23 03:05:00,2.46979,2.47032,2.46761,2.4703,6630000.0
2008-01-23 03:06:00,2.46779,2.47082,2.4659,2.47049,14500000.0
2008-01-23 03:07:00,2.47018,2.47018,2.46692,2.46994,5250000.0
2008-01-23 03:08:00,2.46925,2.47121,2.46634,2.46747,7750000.0
2008-01-23 03:09:00,2.47064,2.47127,2.46793,2.47069,5750000.0
2008-01-23 03:10:00,2.47044,2.47189,2.46883,2.4707,7000000.0
2008-01-23 03:11:00,2.47066,2.47108,2.46624,2.46624,5250000.0
2008-01-23 03:12:00,2.47189,2.47238,2.46794,2.47232,5500000.0
2008-01-23 03:13:00,2.46983,2.47332,2.46884,2.47281,11500000.0
2008-01-23 03:14:00,2.47227,2.47234,2.46797,2.47123,14000000.0
2008-01-23 03:15:00,2.47018,2.47166,2.46583,2.46583,5500000.0
2008-01-23 03:16:00,2.47173,2.47173,2.46695,2.46695,6880000.0
2008-01-23 03:17:00,2.47047,2.47211,2.46859,2.47206,6750000.0
2008-01-23 03:18:00,2.47051,2.47158,2.46759,2.47011,5250000.0
2008-01-23 03:19:00,2.47117,2.47117,2.466,2.47078,7500000.0
2008-01-23 03:20:00,2.46581,2.47149,2.46581,2.46982,6500000.0
2008-01-23 03:21:00,2.47118,2.47181,2.46738,2.47181,8000000.0
2008-01-23 03:22:00,2.47041,2.47203,2.46989,2.47126,6750000.0
2008-01-23 03:23:00,2.46912,2.47082,2.46687,2.47041,11250000.0
2008-01-23 03:24:00,2.47103,2.47315,2.46816,2.47268,5500000.0
2008-01-23 03:25:00,2.47191,2.4723,2.46793,2.47195,8000000.0
2008-01-23 03:26:00,2.46839,2.47182,2.46787,2.47123,5880000.0
2008-01-23 03:27:00,2.47202,2.47215,2.4683,2.47089,10250000.0
2008-01-23 03:28:00,2.47264,2.47276,2.46804,2.469,6750000.0
2008-01-23 03:29:00,2.47002,2.47374,2.46901,2.47249,8500000.0
2008-01-23 03:30:00,2.47059,2.47131,2.46682,2.46971,9260000.0
2008-01-23 03:31:00,2.47124,2.47204,2.47044,2.47044,6880000.0
2008-01-23 03:32:00,2.46671,2.47212,2.46671,2.47066,8880000.0
2008-01-23 03:33:00,2.47107,2.47147,2.4689,2.4689,6250000.0
2008-01-23 03:34:00,2.46687,2.47194,2.46687,2.47152,9250000.0
2008-01-23 03:35:00,2.47043,2.47205,2.4695,2.47193,7380000.0
2008-01-23 03:36:00,2.47134,2.47262,2.46957,2.46957,8250000.0
2008-01-23 03:37:00,2.47085,2.47267,2.47085,2.47267,5750000.0
2008-01-23 03:38:00,2.47128,2.47232,2.46788,2.47199,5250000.0
2008-01-23 03:39:00,2.47106,2.47329,2.47106,2.47191,6500000.0
2008-01-23 03:40:00,2.47052,2.47248,2.47052,2.47248,7750000.0
2008-01-23 03:41:00,2.47145,2.47352,2.47103,2.47279,5500000.0
2008-01-23 03:42:00,2.47178,2.47317,2.46939,2.47292,8880000.0
2008-01-23 03:43:00,2.47027,2.47189,2.46932,2.46932,8500000.0
2008-01-23 03:44:00,2.47224,2.47309,2.47109,2.47276,7250000.0
2008-01-23 03:45:00,2.47283,2.47289,2.46672,2.47289,11500000.0
2008-01-23 03:46:00,2.47238,2.47238,2.46731,2.47217,7250000.0
2008-01-23 03:47:00,2.47128,2.47239,2.46885,2.47234,6760000.0
2008-01-23 03:48:00,2.47231,2.47231,2.4697,2.4705,4000000.0
2008-01-23 03:49:00,2.47232,2.47248,2.46824,2.46911,8500000.0
2008-01-23 03:50:00,2.46689,2.47146,2.46509,2.47126,8130000.0
2008-01-23 03:51:00,2.47244,2.47337,2.46907,2.47072,9630000.0
2008-01-23 03:52:00,2.47056,2.47144,2.46669,2.46831,6750000.0
2008-01-23 03:53:00,2.47093,2.47141,2.4657,2.47141,9130000.0
2008-01-23 03:54:00,2.46849,2.47231,2.46849,2.47231,10000000.0
2008-01-23 03:55:00,2.47139,2.47293,2.46869,2.46869,10000000.0
2008-01-23 03:56:00,2.46918,2.47083,2.46663,2.46702,8380000.0
2008-01-23 03:57:00,2.47168,2.47294,2.47156,2.47204,8250000.0
2008-01-23 03:58:00,2.46713,2.47188,2.46713,2.47132,9380000.0
2008-01-23 03:59:00,2.47186,2.47288,2.47092,2.47194,11880000.0
2008-01-23 04:00:00,2.46927,2.47204,2.46876,2.47204,8750000.0
2008-01-23 04:01:00,2.47079,2.47209,2.46737,2.47209,9000000.0
2008-01-23 04:02:00,2.4727,2.47301,2.46813,2.47088,11000000.0
2008-01-23 04:03:00,2.4677,2.47204,2.4677,2.47204,7130000.0
2008-01-23 04:04:00,2.47181,2.47306,2.47132,2.47245,7260000.0
2008-01-23 04:05:00,2.47185,2.47299,2.46966,2.47227,9380000.0
2008-01-23 04:06:00,2.47201,2.47375,2.46773,2.47133,7750000.0
2008-01-23 04:07:00,2.46938,2.47265,2.46938,2.47244,6250000.0
2008-01-23 04:08:00,2.47185,2.47364,2.46826,2.47364,6000000.0
2008-01-23 04:09:00,2.47178,2.4735,2.46782,2.47283,7510000.0
2008-01-23 04:10:00,2.46719,2.47147,2.46719,2.4695,7500000.0
2008-01-23 04:11:00,2.4734,2.4734,2.47066,2.47102,7000000.0
2008-01-23 04:12:00,2.47245,2.47323,2.46939,2.47248,7000000.0
2008-01-23 04:13:00,2.47257,2.47358,2.47165,2.47209,7750000.0
2008-01-23 04:14:00,2.4703,2.47316,2.46964,2.47277,7750000.0
2008-01-23 04:15:00,2.46859,2.47294,2.46843,2.47283,5500000.0
2008-01-23 04:16:00,2.47301,2.47301,2.4703,2.47296,10130000.0
2008-01-23 04:17:00,2.47231,2.47231,2.46567,2.46951,7380000.0
2008-01-23 04:18:00,2.4726,2.47264,2.47013,2.47264,8500000.0
2008-01-23 04:19:00,2.47106,2.47337,2.46978,2.47241,10250000.0
2008-01-23 04:20:00,2.47054,2.47245,2.46878,2.46878,6000000.0
2008-01-23 04:21:00,2.47263,2.47263,2.46805,2.4711,12130000.0
2008-01-23 04:22:00,2.47098,2.47296,2.46742,2.46892,8130000.0
2008-01-23 04:23:00,2.47109,2.47364,2.47027,2.4731,8750000.0
2008-01-23 04:24:00,2.47045,2.47429,2.47013,2.47139,10250000.0
2008-01-23 04:25:00,2.47309,2.47341,2.46775,2.47338,9250000.0
2008-01-23 04:26:00,2.47092,2.47153,2.46681,2.47103,5250000.0
2008-01-23 04:27:00,2.46911,2.47332,2.46911,2.47332,4130000.0
2008-01-23 04:28:00,2.47388,2.47388,2.46965,2.47178,9630000.0
2008-01-23 04:29:00,2.47291,2.47314,2.46914,2.46981,8000000.0
2008-01-23 04:30:00,2.47331,2.47331,2.46847,2.46929,9380000.0
2008-01-23 04:31:00,2.46932,2.47062,2.46713,2.47053,8630000.0
2008-01-23 04:32:00,2.47101,2.47235,2.47101,2.47126,5250000.0
2008-01-23 04:34:00,2.46792,2.47327,2.46792,2.47135,10880000.0
2008-01-23 04:35:00,2.47222,2.47222,2.46874,2.47095,10750000.0
2008-01-23 04:36:00,2.47178,2.47419,2.46948,2.47327,7250000.0
2008-01-23 04:37:00,2.47202,2.47246,2.46858,2.47232,7750000.0
2008-01-23 04:38:00,2.47152,2.47291,2.4694,2.4729,10500000.0
2008-01-23 04:39:00,2.47153,2.47387,2.47006,2.47351,11000000.0
2008-01-23 04:40:00,2.46919,2.47431,2.46919,2.46943,7250000.0
2008-01-23 04:41:00,2.4715,2.47297,2.4715,2.47226,6250000.0
2008-01-23 04:42:00,2.47254,2.4732,2.47051,2.4732,7380000.0
2008-01-23 04:43:00,2.47251,2.47277,2.46847,2.47277,6000000.0
2008-01-23 04:44:00,2.47124,2.47292,2.46697,2.46697,6750000.0
2008-01-23 04:45:00,2.47131,2.47324,2.47087,2.47087,7750000.0
2008-01-23 04:46:00,2.47341,2.47341,2.46933,2.47236,6500000.0
2008-01-23 04:47:00,2.46769,2.47357,2.46749,2.47136,9750000.0
2008-01-23 04:48:00,2.47053,2.4728,2.46908,2.47197,8250000.0
2008-01-23 04:49:00,2.46895,2.47294,2.46895,2.47282,7380000.0
2008-01-23 04:50:00,2.47291,2.47357,2.47043,2.47144,7500000.0
2008-01-23 04:51:00,2.47363,2.47378,2.46852,2.47273,9130000.0
2008-01-23 04:52:00,2.469,2.4725,2.46897,2.47093,10250000.0
2008-01-23 04:53:00,2.47091,2.47095,2.46728,2.46728,8500000.0
2008-01-23 04:54:00,2.47139,2.4729,2.47106,2.47198,9380000.0
2008-01-23 04:55:00,2.47092,2.47142,2.46725,2.47078,6380000.0
2008-01-23 04:56:00,2.47092,2.47157,2.46767,2.47092,7500000.0
2008-01-23 04:57:00,2.47157,2.47337,2.46974,2.47337,5750000.0
2008-01-23 04:58:00,2.47216,2.47335,2.47113,2.47256,7500000.0
2008-01-23 04:59:00,2.47329,2.47329,2.46727,2.46905,6750000.0
2008-01-23 05:00:00,2.47049,2.47306,2.47049,2.47306,9750000.0
2008-01-23 05:01:00,2.47298,2.47374,2.46907,2.47134,9750000.0
2008-01-23 05:02:00,2.47126,2.47274,2.46906,2.47021,5250000.0
2008-01-23 05:03:00,2.47153,2.47258,2.46752,2.4718,5750000.0
2008-01-23 05:04:00,2.46991,2.4737,2.46991,2.47278,6500000.0
2008-01-23 05:05:00,2.47192,2.47288,2.46976,2.47283,9000000.0
2008-01-23 05:07:00,2.47368,2.47388,2.46912,2.46966,6000000.0
2008-01-23 05:08:00,2.4732,2.47509,2.47009,2.47009,8750000.0
2008-01-23 05:09:00,2.47238,2.47391,2.46938,2.47353,8000000.0
2008-01-23 05:10:00,2.47014,2.47368,2.46885,2.47206,6000000.0
2008-01-23 05:11:00,2.47266,2.47392,2.47096,2.47144,7500000.0
2008-01-23 05:12:00,2.47228,2.47232,2.46917,2.47207,5500000.0
2008-01-23 05:13:00,2.47385,2.47444,2.46861,2.47324,5630000.0
2008-01-23 05:14:00,2.47375,2.47375,2.47016,2.47353,7500000.0
2008-01-23 05:15:00,2.47381,2.47516,2.47112,2.47471,13000000.0
2008-01-23 05:16:00,2.47448,2.47448,2.46853,2.46853,8380000.0
2008-01-23 05:17:00,2.47012,2.47439,2.47012,2.47375,5630000.0
2008-01-23 05:18:00,2.4726,2.47458,2.47165,2.47458,6750000.0
2008-01-23 05:19:00,2.47339,2.47479,2.47191,2.47479,5500000.0
2008-01-23 05:20:00,2.47023,2.47545,2.47023,2.4731,6500000.0
2008-01-23 05:21:00,2.47326,2.4749,2.47198,2.47448,6250000.0
2008-01-23 05:22:00,2.47468,2.47529,2.47033,2.47494,10380000.0
2008-01-23 05:23:00,2.47581,2.47581,2.4723,2.47543,5250000.0
2008-01-23 05:24:00,2.47238,2.47539,2.46964,2.46964,5500000.0
2008-01-23 05:25:00,2.47256,2.47528,2.4709,2.47483,13000000.0
2008-01-23 05:26:00,2.46926,2.475,2.46926,2.47446,13750000.0
2008-01-23 05:27:00,2.47549,2.47569,2.47316,2.47316,7000000.0
2008-01-23 05:28:00,2.47475,2.47676,2.47141,2.47584,8750000.0
2008-01-23 05:29:00,2.47363,2.47542,2.47148,2.47515,8500000.0
2008-01-23 05:30:00,2.47419,2.47577,2.47237,2.47339,9500000.0
2008-01-23 05:31:00,2.47436,2.47564,2.47312,2.47516,8630000.0
2008-01-23 05:32:00,2.47105,2.47541,2.47034,2.47262,6750000.0
2008-01-23 05:33:00,2.4748,2.47585,2.47181,2.47526,9630000.0
2008-01-23 05:34:00,2.47224,2.47459,2.47033,2.47459,7260000.0
2008-01-23 05:35:00,2.47483,2.47483,2.47242,2.4731,8000000.0
2008-01-23 05:36:00,2.47081,2.47578,2.47081,2.47428,9250000.0
2008-01-23 05:37:00,2.47326,2.47577,2.47197,2.4748,7000000.0
2008-01-23 05:38:00,2.47362,2.47592,2.47284,2.47592,5750000.0
2008-01-23 05:39:00,2.47146,2.47502,2.47146,2.47502,7250000.0
2008-01-23 05:40:00,2.47243,2.47602,2.47243,2.47366,7500000.0
2008-01-23 05:41:00,2.47356,2.47506,2.47323,2.47323,7000000.0
2008-01-23 05:42:00,2.47222,2.4764,2.46837,2.4764,10880000.0
2008-01-23 05:43:00,2.47623,2.47623,2.47264,2.47264,8500000.0
2008-01-23 05:44:00,2.47583,2.47661,2.47029,2.47094,8380000.0
2008-01-23 05:45:00,2.47364,2.47517,2.47364,2.47455,5500000.0
2008-01-23 05:46:00,2.47386,2.47607,2.47034,2.47565,7750000.0
2008-01-23 05:47:00,2.47552,2.47552,2.47192,2.47255,5750000.0
2008-01-23 05:48:00,2.47459,2.47604,2.47129,2.47153,6130000.0
2008-01-23 05:49:00,2.47417,2.47585,2.47083,2.47443,13130000.0
2008-01-23 05:50:00,2.47167,2.47479,2.46994,2.47065,8510000.0
2008-01-23 05:51:00,2.47612,2.47709,2.47146,2.47682,6250000.0
2008-01-23 05:52:00,2.4724,2.47569,2.47222,2.47366,6750000.0
2008-01-23 05:53:00,2.47435,2.4755,2.47077,2.4755,12000000.0
2008-01-23 05:54:00,2.47195,2.4763,2.47195,2.4763,5500000.0
2008-01-23 05:55:00,2.47392,2.47544,2.47154,2.47154,6750000.0
2008-01-23 05:56:00,2.47619,2.47619,2.47295,2.4752,9380000.0
2008-01-23 05:57:00,2.4763,2.47652,2.47234,2.47652,5250000.0
2008-01-23 05:58:00,2.47691,2.47691,2.47302,2.47476,7500000.0
2008-01-23 05:59:00,2.47305,2.47544,2.472,2.47471,8000000.0
2008-01-23 06:00:00,2.47122,2.476,2.47122,2.47394,10750000.0
2008-01-23 06:01:00,2.47388,2.47529,2.47107,2.47529,10000000.0
2008-01-23 06:02:00,2.47342,2.47583,2.47305,2.47352,9750000.0
2008-01-23 06:03:00,2.4706,2.47513,2.4706,2.47513,7750000.0
2008-01-23 06:04:00,2.47247,2.47558,2.46962,2.47235,8500000.0
2008-01-23 06:05:00,2.47351,2.47542,2.47132,2.47335,6630000.0
2008-01-23 06:06:00,2.47158,2.47546,2.47158,2.47489,7250000.0
2008-01-23 06:07:00,2.47188,2.4751,2.47062,2.47328,5750000.0
2008-01-23 06:08:00,2.47471,2.47531,2.4735,2.47418,5750000.0
2008-01-23 06:09:00,2.47377,2.47502,2.4728,2.4728,5750000.0
2008-01-23 06:10:00,2.47263,2.47435,2.47263,2.47352,5750000.0
2008-01-23 06:11:00,2.47503,2.47578,2.46871,2.47332,12500000.0
2008-01-23 06:12:00,2.47325,2.47529,2.47293,2.47529,8000000.0
2008-01-23 06:13:00,2.47436,2.47543,2.47209,2.47543,7130000.0
2008-01-23 06:14:00,2.47123,2.47456,2.47123,2.47344,10000000.0
2008-01-23 06:15:00,2.47402,2.47553,2.47402,2.47538,5750000.0
2008-01-23 06:16:00,2.47289,2.47545,2.47289,2.47545,8500000.0
2008-01-23 06:17:00,2.47422,2.47553,2.4742,2.475,6630000.0
2008-01-23 06:18:00,2.4713,2.47567,2.4713,2.47519,6250000.0
2008-01-23 06:19:00,2.47601,2.47617,2.47285,2.47601,6130000.0
2008-01-23 06:20:00,2.47471,2.47535,2.47174,2.47535,11250000.0
2008-01-23 06:21:00,2.47094,2.47441,2.47094,2.47225,11500000.0
2008-01-23 06:22:00,2.47356,2.47457,2.47125,2.47457,5500000.0
2008-01-23 06:23:00,2.47493,2.47493,2.4731,2.47486,6250000.0
2008-01-23 06:24:00,2.47331,2.47435,2.46933,2.46933,6750000.0
2008-01-23 06:25:00,2.47336,2.47505,2.47179,2.47286,5750000.0
2008-01-23 06:26:00,2.47573,2.47573,2.47264,2.47351,5380000.0
2008-01-23 06:27:00,2.46884,2.47374,2.46884,2.47041,5750000.0
2008-01-23 06:28:00,2.47205,2.47472,2.47005,2.47133,9380000.0
2008-01-23 06:29:00,2.47362,2.47387,2.46945,2.47344,7750000.0
2008-01-23 06:30:00,2.47463,2.47463,2.46958,2.47334,6500000.0
2008-01-23 06:31:00,2.47312,2.4734,2.46981,2.47061,8250000.0
2008-01-23 06:32:00,2.47033,2.47399,2.47033,2.47251,6000000.0
2008-01-23 06:33:00,2.47107,2.47402,2.46871,2.46871,9630000.0
2008-01-23 06:34:00,2.47334,2.47415,2.4699,2.47375,8380000.0
2008-01-23 06:35:00,2.47174,2.47409,2.47119,2.47409,7000000.0
2008-01-23 06:36:00,2.47208,2.4743,2.47208,2.4741,5750000.0
2008-01-23 06:37:00,2.47402,2.47533,2.46875,2.47353,11250000.0
2008-01-23 06:38:00,2.47197,2.47373,2.47085,2.47244,8500000.0
2008-01-23 06:39:00,2.47359,2.47394,2.46918,2.47355,10500000.0
2008-01-23 06:40:00,2.47396,2.47411,2.47095,2.47375,7750000.0
2008-01-23 06:41:00,2.47347,2.47393,2.47005,2.47245,6250000.0
2008-01-23 06:42:00,2.47528,2.47528,2.46992,2.4706,10500000.0
2008-01-23 06:43:00,2.47226,2.47535,2.47058,2.4742,5500000.0
2008-01-23 06:44:00,2.47399,2.47449,2.4706,2.47397,6000000.0
2008-01-23 06:45:00,2.46899,2.47457,2.46899,2.47448,5880000.0
2008-01-23 06:46:00,2.47407,2.47414,2.47017,2.47399,9500000.0
2008-01-23 06:47:00,2.47013,2.47324,2.46953,2.47125,5380000.0
2008-01-23 06:48:00,2.47288,2.47288,2.46866,2.4723,7250000.0
2008-01-23 06:49:00,2.46767,2.47371,2.46767,2.4731,9130000.0
2008-01-23 06:50:00,2.47114,2.47304,2.46926,2.47143,10750000.0
2008-01-23 06:51:00,2.47115,2.47297,2.47055,2.47118,12000000.0
2008-01-23 06:52:00,2.47327,2.47327,2.46943,2.47275,9250000.0
2008-01-23 06:53:00,2.46827,2.4736,2.46827,2.47356,7630000.0
2008-01-23 06:54:00,2.47243,2.47362,2.46949,2.47317,6880000.0
2008-01-23 06:55:00,2.47382,2.47382,2.46932,2.47273,8250000.0
2008-01-23 06:56:00,2.47103,2.47352,2.47103,2.47296,10000000.0
2008-01-23 06:57:00,2.47041,2.47396,2.47041,2.47224,11250000.0
2008-01-23 06:58:00,2.47237,2.47478,2.47022,2.47399,6500000.0
2008-01-23 06:59:00,2.47143,2.47373,2.46943,2.47234,9500000.0
2008-01-23 07:00:00,2.47293,2.47333,2.46672,2.47333,11500000.0
2008-01-23 07:01:00,2.46975,2.4736,2.46773,2.47342,8250000.0
2008-01-23 07:02:00,2.47177,2.47294,2.46881,2.47281,11630000.0
2008-01-23 07:03:00,2.47028,2.47335,2.46991,2.46991,6000000.0
2008-01-23 07:04:00,2.47259,2.47259,2.46665,2.47145,9000000.0
2008-01-23 07:05:00,2.47299,2.47299,2.46985,2.46985,7250000.0
2008-01-23 07:06:00,2.47198,2.47482,2.46977,2.47379,10130000.0
2008-01-23 07:07:00,2.47289,2.47344,2.46685,2.47344,6250000.0
2008-01-23 07:08:00,2.4732,2.47324,2.47035,2.47266,5750000.0
2008-01-23 07:09:00,2.47256,2.47289,2.46819,2.47057,11500000.0
2008-01-23 07:10:00,2.471,2.4719,2.46746,2.47063,7750000.0
2008-01-23 07:11:00,2.47103,2.47362,2.46764,2.47333,6260000.0
2008-01-23 07:12:00,2.47263,2.47378,2.46922,2.47307,10000000.0
2008-01-23 07:13:00,2.47061,2.47193,2.46759,2.46978,5250000.0
2008-01-23 07:14:00,2.47265,2.47341,2.47121,2.47202,5880000.0
2008-01-23 07:15:00,2.47086,2.47295,2.46883,2.47262,10380000.0
2008-01-23 07:16:00,2.47062,2.47283,2.46773,2.47283,11880000.0
2008-01-23 07:17:00,2.47027,2.47243,2.46979,2.47183,8130000.0
2008-01-23 07:18:00,2.4728,2.4728,2.46867,2.47102,6000000.0
2008-01-23 07:19:00,2.47215,2.4739,2.46868,2.47042,14250000.0
2008-01-23 07:20:00,2.46873,2.4729,2.46873,2.46973,5500000.0
2008-01-23 07:21:00,2.47048,2.4726,2.46976,2.47215,10880000.0
2008-01-23 07:22:00,2.47256,2.47256,2.46852,2.47138,9000000.0
2008-01-23 07:23:00,2.47266,2.47283,2.46963,2.47131,6000000.0
2008-01-23 07:24:00,2.47061,2.47274,2.47061,2.47236,7750000.0
2008-01-23 07:25:00,2.47069,2.47196,2.46982,2.46982,6010000.0
2008-01-23 07:26:00,2.4673,2.47196,2.4673,2.47151,11000000.0
2008-01-23 07:27:00,2.47227,2.47281,2.46917,2.47218,7750000.0
2008-01-23 07:28:00,2.47033,2.47489,2.47033,2.47179,9000000.0
2008-01-23 07:29:00,2.47233,2.47277,2.46918,2.47277,15000000.0
2008-01-23 07:30:00,2.47038,2.47226,2.47038,2.47226,8510000.0
2008-01-23 07:31:00,2.47067,2.47261,2.46833,2.47212,7500000.0
2008-01-23 07:32:00,2.46951,2.47174,2.46594,2.47174,6500000.0
2008-01-23 07:33:00,2.46764,2.47376,2.46764,2.47286,10000000.0
2008-01-23 07:34:00,2.47182,2.47182,2.46823,2.47141,14130000.0
2008-01-23 07:35:00,2.46932,2.47221,2.46932,2.47221,10000000.0
2008-01-23 07:36:00,2.46697,2.47224,2.46697,2.47224,8250000.0
2008-01-23 07:37:00,2.47011,2.47251,2.47011,2.47206,6880000.0
2008-01-23 07:38:00,2.47038,2.47286,2.46811,2.47286,11750000.0
2008-01-23 07:39:00,2.47272,2.47272,2.46804,2.4706,6500000.0
2008-01-23 07:40:00,2.47144,2.47192,2.46587,2.47109,7630000.0
2008-01-23 07:41:00,2.47171,2.47299,2.46928,2.47299,9500000.0
2008-01-23 07:42:00,2.46779,2.47105,2.46762,2.46762,7630000.0
2008-01-23 07:43:00,2.47261,2.47272,2.46987,2.46987,8250000.0
2008-01-23 07:44:00,2.46768,2.47211,2.46768,2.47187,12000000.0
2008-01-23 07:45:00,2.4718,2.47226,2.46819,2.46819,10130000.0
2008-01-23 07:46:00,2.47109,2.47206,2.46504,2.47206,6880000.0
2008-01-23 07:47:00,2.47137,2.47236,2.46779,2.47236,6500000.0
2008-01-23 07:48:00,2.47138,2.47143,2.46879,2.47009,8630000.0
2008-01-23 07:49:00,2.47186,2.47255,2.46971,2.47071,9250000.0
2008-01-23 07:50:00,2.47168,2.47198,2.46744,2.47068,15250000.0
2008-01-23 07:51:00,2.47018,2.472,2.46838,2.46838,8760000.0
2008-01-23 07:52:00,2.47012,2.47212,2.46925,2.47139,11500000.0
2008-01-23 07:53:00,2.46871,2.47178,2.4672,2.47014,10250000.0
2008-01-23 07:54:00,2.47036,2.47241,2.46974,2.47219,11750000.0
2008-01-23 07:55:00,2.46985,2.47242,2.46985,2.47164,5500000.0
2008-01-23 07:56:00,2.47073,2.47191,2.46962,2.47159,8750000.0
2008-01-23 07:57:00,2.47322,2.47388,2.47133,2.473,11000000.0
2008-01-23 07:58:00,2.46739,2.47242,2.46739,2.47094,9750000.0
2008-01-23 07:59:00,2.47279,2.47297,2.4711,2.47267,9000000.0
2008-01-23 08:00:00,2.47266,2.47266,2.46972,2.47113,6010000.0
2008-01-23 08:01:00,2.47239,2.47296,2.4685,2.47136,8000000.0
2008-01-23 08:02:00,2.46649,2.47302,2.46423,2.47302,17500000.0
2008-01-23 08:03:00,2.47048,2.47254,2.46864,2.47231,11130000.0
2008-01-23 08:04:00,2.47382,2.47382,2.47187,2.47314,12750000.0
2008-01-23 08:06:00,2.47032,2.47297,2.47032,2.47205,6500000.0
2008-01-23 08:07:00,2.47087,2.4736,2.46902,2.47097,7250000.0
2008-01-23 08:09:00,2.46998,2.47026,2.46506,2.46987,8750000.0
2008-01-23 08:10:00,2.46784,2.47255,2.46784,2.47255,7130000.0
2008-01-23 08:11:00,2.47049,2.47197,2.46975,2.47197,8630000.0
2008-01-23 08:12:00,2.46981,2.47191,2.46891,2.46891,10500000.0
2008-01-23 08:13:00,2.47043,2.47205,2.47033,2.47205,5500000.0
2008-01-23 08:14:00,2.46999,2.47216,2.4677,2.47216,12130000.0
2008-01-23 08:15:00,2.47102,2.4716,2.46655,2.4716,10750000.0
2008-01-23 08:16:00,2.47283,2.47348,2.47163,2.47163,6500000.0
2008-01-23 08:17:00,2.47088,2.47196,2.47088,2.47151,7000000.0
2008-01-23 08:18:00,2.47212,2.47212,2.46736,2.47185,6500000.0
2008-01-23 08:19:00,2.47171,2.47222,2.47085,2.4721,8000000.0
2008-01-23 08:20:00,2.47048,2.47221,2.46992,2.47206,5250000.0
2008-01-23 08:21:00,2.46793,2.47185,2.46793,2.47178,7250000.0
2008-01-23 08:22:00,2.47111,2.4716,2.46752,2.47136,9500000.0
2008-01-23 08:23:00,2.47192,2.47192,2.46677,2.46716,5880000.0
2008-01-23 08:24:00,2.46936,2.47015,2.46626,2.46922,7750000.0
2008-01-23 08:25:00,2.47067,2.47067,2.46777,2.47049,11000000.0
2008-01-23 08:26:00,2.46988,2.4713,2.46572,2.4713,10250000.0
2008-01-23 08:27:00,2.46915,2.47051,2.46842,2.46992,7250000.0
2008-01-23 08:28:00,2.46973,2.4727,2.46777,2.46996,18250000.0
2008-01-23 08:29:00,2.46979,2.47168,2.46909,2.46909,5750000.0
2008-01-23 08:30:00,2.47068,2.47068,2.46639,2.46977,13250000.0
2008-01-23 08:31:00,2.4682,2.47087,2.46595,2.47012,7750000.0
2008-01-23 08:32:00,2.46977,2.47133,2.46685,2.46685,8000000.0
2008-01-23 08:33:00,2.4713,2.4713,2.46986,2.46986,5500000.0
2008-01-23 08:34:00,2.4706,2.47065,2.46378,2.46976,7000000.0
2008-01-23 08:35:00,2.47051,2.47133,2.46795,2.47133,6750000.0
2008-01-23 08:36:00,2.4719,2.4719,2.46916,2.47131,10250000.0
2008-01-23 08:37:00,2.47044,2.47162,2.46904,2.47147,8000000.0
2008-01-23 08:38:00,2.4684,2.47117,2.46423,2.47085,8500000.0
2008-01-23 08:39:00,2.46912,2.47175,2.46837,2.47175,11880000.0
2008-01-23 08:40:00,2.46491,2.47153,2.46491,2.47153,8000000.0
2008-01-23 08:41:00,2.46678,2.47194,2.46678,2.47105,15750000.0
2008-01-23 08:42:00,2.47153,2.47153,2.46958,2.46958,8750000.0
2008-01-23 08:43:00,2.46894,2.47218,2.4666,2.47184,16000000.0
2008-01-23 08:44:00,2.46839,2.47198,2.46633,2.47078,16000000.0
2008-01-23 08:45:00,2.46921,2.47118,2.46853,2.46901,11000000.0
2008-01-23 08:46:00,2.47078,2.47078,2.46754,2.46972,7500000.0
2008-01-23 08:47:00,2.46864,2.47042,2.46846,2.47028,10250000.0
2008-01-23 08:48:00,2.4704,2.4704,2.4661,2.46955,15000000.0
2008-01-23 08:49:00,2.47051,2.47051,2.46817,2.47022,6130000.0
2008-01-23 08:50:00,2.46914,2.47049,2.46836,2.47049,6380000.0
2008-01-23 08:51:00,2.46917,2.46974,2.46726,2.46812,10250000.0
2008-01-23 08:52:00,2.46443,2.46944,2.46443,2.46638,10500000.0
2008-01-23 08:53:00,2.46872,2.47036,2.46595,2.46595,9500000.0
2008-01-23 08:54:00,2.47076,2.47076,2.46736,2.47048,8250000.0
2008-01-23 08:55:00,2.4697,2.46995,2.46814,2.46877,5750000.0
2008-01-23 08:57:00,2.46418,2.47053,2.46418,2.47011,10750000.0
2008-01-23 08:58:00,2.46989,2.47077,2.46911,2.47077,5250000.0
2008-01-23 08:59:00,2.46977,2.47061,2.46619,2.47034,14630000.0
2008-01-23 09:00:00,2.469,2.47087,2.46711,2.46852,5750000.0
2008-01-23 09:01:00,2.46878,2.47133,2.46599,2.46766,12630000.0
2008-01-23 09:02:00,2.46782,2.47088,2.46727,2.47067,10250000.0
2008-01-23 09:03:00,2.46709,2.47247,2.46642,2.47247,13630000.0
2008-01-23 09:04:00,2.47147,2.4736,2.46982,2.4715,6500000.0
2008-01-23 09:05:00,2.47302,2.47468,2.47177,2.47466,10750000.0
2008-01-23 09:06:00,2.47477,2.47477,2.47167,2.47323,12250000.0
2008-01-23 09:07:00,2.4726,2.47277,2.46847,2.47277,5750000.0
2008-01-23 09:08:00,2.47014,2.47519,2.4696,2.47508,8880000.0
2008-01-23 09:09:00,2.47431,2.47455,2.47185,2.47396,7500000.0
2008-01-23 09:10:00,2.47329,2.4748,2.47147,2.47412,6250000.0
2008-01-23 09:11:00,2.47421,2.47466,2.47077,2.47435,8750000.0
2008-01-23 09:12:00,2.47243,2.47391,2.46946,2.47337,6630000.0
2008-01-23 09:13:00,2.47441,2.47556,2.47031,2.47354,9000000.0
2008-01-23 09:14:00,2.47445,2.4748,2.47029,2.47457,6750000.0
2008-01-23 09:15:00,2.47162,2.47305,2.46935,2.47125,14750000.0
2008-01-23 09:16:00,2.47252,2.47349,2.46958,2.47105,11260000.0
2008-01-23 09:17:00,2.47171,2.47275,2.46931,2.47193,8510000.0
2008-01-23 09:18:00,2.46736,2.47389,2.46645,2.47389,7500000.0
2008-01-23 09:19:00,2.47312,2.47568,2.46997,2.47553,5250000.0
2008-01-23 09:20:00,2.4752,2.47614,2.47155,2.47248,8000000.0
2008-01-23 09:21:00,2.47469,2.47565,2.47026,2.47501,12750000.0
2008-01-23 09:22:00,2.4714,2.47389,2.46752,2.47377,9250000.0
2008-01-23 09:23:00,2.47559,2.47559,2.47141,2.47484,10750000.0
2008-01-23 09:24:00,2.47465,2.4749,2.46973,2.47442,9750000.0
2008-01-23 09:25:00,2.47468,2.47563,2.47058,2.47461,10890000.0
2008-01-23 09:26:00,2.47271,2.47526,2.47157,2.47494,8750000.0
2008-01-23 09:27:00,2.47469,2.47469,2.46918,2.47397,13250000.0
2008-01-23 09:28:00,2.4739,2.47557,2.47386,2.47557,11260000.0
2008-01-23 09:29:00,2.47259,2.47578,2.46971,2.4751,13880000.0
2008-01-23 09:30:00,2.47431,2.47454,2.4721,2.47256,5630000.0
2008-01-23 09:31:00,2.47336,2.47536,2.47066,2.47536,6630000.0
2008-01-23 09:32:00,2.47512,2.47519,2.47038,2.47412,8500000.0
2008-01-23 09:33:00,2.47562,2.47623,2.47065,2.47385,5880000.0
2008-01-23 09:34:00,2.47652,2.47652,2.47437,2.47437,8750000.0
2008-01-23 09:35:00,2.47581,2.47711,2.47195,2.47533,11630000.0
2008-01-23 09:36:00,2.47756,2.47756,2.47398,2.47745,6380000.0
2008-01-23 09:37:00,2.47647,2.47647,2.47016,2.47129,10500000.0
2008-01-23 09:38:00,2.47321,2.47635,2.47042,2.47635,5750000.0
2008-01-23 09:39:00,2.47605,2.47647,2.47308,2.47465,8640000.0
2008-01-23 09:40:00,2.47403,2.47548,2.46876,2.46876,5500000.0
2008-01-23 09:41:00,2.4754,2.47561,2.47001,2.4734,14010000.0
2008-01-23 09:42:00,2.47145,2.47542,2.46831,2.47542,21630000.0
2008-01-23 09:43:00,2.47165,2.47654,2.47165,2.47515,9260000.0
2008-01-23 09:44:00,2.47588,2.47658,2.47303,2.47327,8500000.0
2008-01-23 09:45:00,2.47588,2.47588,2.47306,2.47559,11250000.0
2008-01-23 09:46:00,2.47563,2.47588,2.47346,2.47588,5500000.0
2008-01-23 09:47:00,2.47516,2.4772,2.47323,2.47491,10500000.0
2008-01-23 09:48:00,2.47767,2.47767,2.47323,2.47537,7510000.0
2008-01-23 09:49:00,2.47356,2.47541,2.47242,2.47324,6260000.0
2008-01-23 09:50:00,2.47287,2.47517,2.47139,2.47517,9130000.0
2008-01-23 09:51:00,2.47369,2.47591,2.47216,2.47573,8500000.0
2008-01-23 09:52:00,2.47453,2.47615,2.47157,2.47514,8500000.0
2008-01-23 09:53:00,2.47449,2.47511,2.47256,2.47386,10380000.0
2008-01-23 09:54:00,2.47576,2.47657,2.47082,2.47557,12500000.0
2008-01-23 09:55:00,2.47507,2.47507,2.47308,2.47354,6000000.0
2008-01-23 09:56:00,2.47481,2.47519,2.47091,2.47487,4880000.0
2008-01-23 09:57:00,2.47473,2.47557,2.47112,2.47557,12630000.0
2008-01-23 09:58:00,2.47064,2.47563,2.47031,2.47326,14500000.0
2008-01-23 09:59:00,2.47236,2.47656,2.47122,2.47599,10760000.0
2008-01-23 10:00:00,2.47322,2.47447,2.46928,2.47404,5750000.0
2008-01-23 10:01:00,2.47298,2.47466,2.47124,2.47466,6750000.0
2008-01-23 10:02:00,2.46804,2.4749,2.46804,2.47271,8250000.0
2008-01-23 10:03:00,2.47418,2.47647,2.47099,2.47442,11500000.0
2008-01-23 10:04:00,2.47273,2.47484,2.47273,2.47361,6000000.0
2008-01-23 10:05:00,2.47442,2.47446,2.47162,2.47162,9250000.0
2008-01-23 10:06:00,2.47353,2.47481,2.47017,2.47441,9750000.0
2008-01-23 10:07:00,2.47133,2.47303,2.46721,2.47223,5500000.0
2008-01-23 10:08:00,2.47159,2.47448,2.47104,2.47448,9000000.0
2008-01-23 10:09:00,2.47327,2.47527,2.4717,2.47463,7000000.0
2008-01-23 10:10:00,2.4738,2.47522,2.46926,2.47009,10880000.0
2008-01-23 10:11:00,2.47347,2.47555,2.46899,2.47273,7500000.0
2008-01-23 10:12:00,2.47348,2.47617,2.47231,2.47617,6000000.0
2008-01-23 10:13:00,2.47101,2.47975,2.47083,2.47864,13000000.0
2008-01-23 10:14:00,2.47905,2.47922,2.47356,2.47875,6250000.0
2008-01-23 10:15:00,2.47964,2.47964,2.47647,2.47933,6250000.0
2008-01-23 10:16:00,2.47486,2.4801,2.47315,2.47997,5500000.0
2008-01-23 10:17:00,2.48084,2.48156,2.4746,2.47842,8750000.0
2008-01-23 10:18:00,2.47976,2.48001,2.47563,2.47563,12880000.0
2008-01-23 10:19:00,2.47906,2.47943,2.47714,2.4789,8250000.0
2008-01-23 10:20:00,2.47907,2.47946,2.47792,2.47898,7250000.0
2008-01-23 10:21:00,2.47886,2.48135,2.47729,2.4781,8750000.0
2008-01-23 10:22:00,2.47818,2.48007,2.47624,2.47812,9000000.0
2008-01-23 10:23:00,2.47974,2.48014,2.47658,2.48014,8250000.0
2008-01-23 10:24:00,2.47704,2.47986,2.47602,2.47602,9630000.0
2008-01-23 10:25:00,2.47787,2.47954,2.47644,2.47862,7750000.0
2008-01-23 10:26:00,2.47867,2.47979,2.4771,2.47833,7880000.0
2008-01-23 10:27:00,2.47445,2.4785,2.47445,2.47646,7250000.0
2008-01-23 10:28:00,2.47783,2.47783,2.47593,2.47766,7630000.0
2008-01-23 10:29:00,2.47732,2.47929,2.47732,2.47858,7000000.0
2008-01-23 10:30:00,2.47946,2.47946,2.4772,2.4789,6630000.0
2008-01-23 10:31:00,2.47772,2.47967,2.47712,2.47804,7000000.0
2008-01-23 10:32:00,2.47852,2.47921,2.47244,2.47752,10130000.0
2008-01-23 10:33:00,2.47643,2.47965,2.47491,2.47847,6000000.0
2008-01-23 10:34:00,2.47988,2.4802,2.47671,2.47744,8000000.0
2008-01-23 10:35:00,2.47939,2.47939,2.47675,2.47675,5750000.0
2008-01-23 10:36:00,2.476,2.47764,2.47178,2.47757,8630000.0
2008-01-23 10:37:00,2.47968,2.47999,2.47828,2.47999,6750000.0
2008-01-23 10:38:00,2.4799,2.48007,2.47664,2.47936,12630000.0
2008-01-23 10:39:00,2.47915,2.47924,2.4759,2.47822,8750000.0
2008-01-23 10:40:00,2.47855,2.47964,2.47718,2.47872,9380000.0
2008-01-23 10:41:00,2.47894,2.47898,2.47741,2.47885,7750000.0
2008-01-23 10:42:00,2.47844,2.47886,2.47629,2.4773,7250000.0
2008-01-23 10:43:00,2.47827,2.47903,2.47496,2.47695,9250000.0
2008-01-23 10:44:00,2.47753,2.4784,2.47411,2.47536,15000000.0
2008-01-23 10:45:00,2.47056,2.47862,2.47056,2.47807,10750000.0
2008-01-23 10:46:00,2.47482,2.47644,2.47206,2.47482,6750000.0
2008-01-23 10:47:00,2.47612,2.47615,2.47291,2.47354,6380000.0
2008-01-23 10:48:00,2.47505,2.47591,2.4728,2.47586,5250000.0
2008-01-23 10:49:00,2.47428,2.47589,2.46886,2.46886,10000000.0
2008-01-23 10:50:00,2.47272,2.47367,2.47234,2.47366,6250000.0
2008-01-23 10:51:00,2.47111,2.47413,2.47032,2.47032,9500000.0
2008-01-23 10:52:00,2.4744,2.47573,2.47232,2.47409,13250000.0
2008-01-23 10:53:00,2.47358,2.47576,2.47069,2.47425,9130000.0
2008-01-23 10:54:00,2.47493,2.47493,2.47081,2.47348,7000000.0
2008-01-23 10:55:00,2.47485,2.47515,2.47252,2.47292,7500000.0
2008-01-23 10:56:00,2.47467,2.47467,2.47185,2.47185,8750000.0
2008-01-23 10:57:00,2.47068,2.47475,2.47068,2.47415,8750000.0
2008-01-23 10:58:00,2.47441,2.47441,2.4688,2.47218,9000000.0
2008-01-23 10:59:00,2.47285,2.47391,2.46954,2.47383,7750000.0
2008-01-23 11:00:00,2.47252,2.4741,2.47023,2.47343,10630000.0
2008-01-23 11:01:00,2.47258,2.473,2.46798,2.4698,11000000.0
2008-01-23 11:02:00,2.47164,2.47249,2.46935,2.46935,6250000.0
2008-01-23 11:03:00,2.47239,2.47239,2.47069,2.47169,9250000.0
2008-01-23 11:04:00,2.46899,2.47196,2.46899,2.47036,8130000.0
2008-01-23 11:05:00,2.46733,2.47189,2.46643,2.47163,11250000.0
2008-01-23 11:06:00,2.47062,2.47208,2.46989,2.47001,6500000.0
2008-01-23 11:07:00,2.47199,2.47199,2.46692,2.46692,9250000.0
2008-01-23 11:08:00,2.47155,2.47155,2.46846,2.47024,5750000.0
2008-01-23 11:09:00,2.47252,2.47252,2.46678,2.4706,7750000.0
2008-01-23 11:10:00,2.47118,2.47227,2.46877,2.47203,9500000.0
2008-01-23 11:11:00,2.47269,2.47269,2.46755,2.47175,7500000.0
2008-01-23 11:12:00,2.47154,2.47208,2.46733,2.47041,5630000.0
2008-01-23 11:13:00,2.46901,2.47275,2.46836,2.47076,11500000.0
2008-01-23 11:14:00,2.46979,2.47262,2.46774,2.47262,7250000.0
2008-01-23 11:15:00,2.46852,2.47252,2.46852,2.46897,9130000.0
2008-01-23 11:16:00,2.47281,2.47281,2.47037,2.47037,5250000.0
2008-01-23 11:17:00,2.47241,2.47353,2.46758,2.4734,8630000.0
2008-01-23 11:18:00,2.47342,2.47413,2.46755,2.46969,10380000.0
2008-01-23 11:19:00,2.47385,2.47385,2.4693,2.47319,8750000.0
2008-01-23 11:20:00,2.47267,2.47377,2.47061,2.47369,6000000.0
2008-01-23 11:21:00,2.47301,2.47412,2.47041,2.47412,8500000.0
2008-01-23 11:22:00,2.47175,2.47437,2.47022,2.47022,6750000.0
2008-01-23 11:23:00,2.47372,2.47489,2.46906,2.47239,11130000.0
2008-01-23 11:24:00,2.47202,2.47535,2.46923,2.47535,11130000.0
2008-01-23 11:25:00,2.47213,2.47654,2.47161,2.47604,12760000.0
2008-01-23 11:26:00,2.47658,2.47693,2.47064,2.47693,9750000.0
2008-01-23 11:27:00,2.47357,2.47679,2.47322,2.47633,8500000.0
2008-01-23 11:28:00,2.47681,2.47681,2.47094,2.47094,8750000.0
2008-01-23 11:29:00,2.4765,2.47754,2.47113,2.47754,5250000.0
2008-01-23 11:30:00,2.47254,2.47827,2.47225,2.47827,6250000.0
2008-01-23 11:31:00,2.47966,2.47966,2.47252,2.47785,10500000.0
2008-01-23 11:32:00,2.47925,2.47925,2.47362,2.47845,10880000.0
2008-01-23 11:33:00,2.47882,2.47974,2.47433,2.47973,9500000.0
2008-01-23 11:34:00,2.4787,2.47913,2.47376,2.47464,7630000.0
2008-01-23 11:35:00,2.47862,2.4806,2.47159,2.47882,11500000.0
2008-01-23 11:36:00,2.48249,2.48403,2.47519,2.48321,9500000.0
2008-01-23 11:37:00,2.48224,2.48518,2.47576,2.48518,7880000.0
2008-01-23 11:38:00,2.47225,2.48497,2.47225,2.48497,5750000.0
2008-01-23 11:39:00,2.48427,2.48427,2.47437,2.48223,9000000.0
2008-01-23 11:40:00,2.4742,2.48476,2.4742,2.47787,15000000.0
2008-01-23 11:41:00,2.48311,2.4853,2.48007,2.48492,7500000.0
2008-01-23 11:42:00,2.47456,2.48489,2.47456,2.48467,7500000.0
2008-01-23 11:43:00,2.4806,2.48419,2.477,2.48419,8750000.0
2008-01-23 11:44:00,2.4849,2.4849,2.47882,2.4818,7250000.0
2008-01-23 11:45:00,2.48252,2.48508,2.47888,2.4815,10880000.0
2008-01-23 11:46:00,2.47763,2.48287,2.47636,2.48287,7750000.0
2008-01-23 11:47:00,2.48045,2.48289,2.47572,2.48221,10000000.0
2008-01-23 11:48:00,2.47679,2.48173,2.47601,2.48007,10500000.0
2008-01-23 11:49:00,2.47975,2.48445,2.47975,2.48445,10630000.0
2008-01-23 11:50:00,2.48449,2.48468,2.48087,2.48331,7000000.0
2008-01-23 11:51:00,2.4789,2.48356,2.47726,2.48178,8130000.0
2008-01-23 11:52:00,2.48339,2.48465,2.4813,2.48367,8130000.0
2008-01-23 11:53:00,2.4841,2.48601,2.48384,2.48564,5760000.0
2008-01-23 11:54:00,2.48354,2.48499,2.47912,2.48487,12500000.0
2008-01-23 11:55:00,2.48362,2.48469,2.48149,2.48154,8630000.0
2008-01-23 11:56:00,2.48147,2.48365,2.48145,2.48175,6000000.0
2008-01-23 11:57:00,2.47745,2.48326,2.47745,2.48152,6630000.0
2008-01-23 11:58:00,2.48053,2.48409,2.48053,2.48079,12000000.0
2008-01-23 11:59:00,2.48199,2.48313,2.47812,2.48019,9880000.0
2008-01-23 12:00:00,2.4801,2.48251,2.47711,2.48007,7880000.0
2008-01-23 12:01:00,2.47882,2.48263,2.47882,2.48067,7500000.0
2008-01-23 12:02:00,2.47458,2.48093,2.47458,2.48036,11000000.0
2008-01-23 12:03:00,2.48271,2.48271,2.47943,2.4797,8260000.0
2008-01-23 12:04:00,2.48104,2.48141,2.47753,2.48119,7500000.0
2008-01-23 12:05:00,2.48145,2.48264,2.47695,2.48182,7630000.0
2008-01-23 12:06:00,2.4817,2.48294,2.48032,2.48101,7500000.0
2008-01-23 12:07:00,2.4805,2.48148,2.47623,2.47811,10000000.0
2008-01-23 12:08:00,2.4804,2.48357,2.47908,2.48309,7380000.0
2008-01-23 12:09:00,2.48337,2.48346,2.4769,2.48255,12500000.0
2008-01-23 12:10:00,2.4829,2.4829,2.47499,2.48069,8500000.0
2008-01-23 12:11:00,2.48142,2.48204,2.47939,2.48109,10000000.0
2008-01-23 12:12:00,2.47944,2.48185,2.47944,2.48147,8750000.0
2008-01-23 12:13:00,2.47857,2.48094,2.47726,2.48033,12880000.0
2008-01-23 12:14:00,2.47987,2.48118,2.47708,2.47958,12500000.0
2008-01-23 12:15:00,2.47623,2.4806,2.47623,2.47978,9130000.0
2008-01-23 12:16:00,2.48178,2.48178,2.4774,2.47847,5500000.0
2008-01-23 12:17:00,2.47861,2.48083,2.47791,2.47981,7000000.0
2008-01-23 12:18:00,2.477,2.48095,2.477,2.47702,6000000.0
2008-01-23 12:19:00,2.48027,2.48027,2.47408,2.47891,10760000.0
2008-01-23 12:20:00,2.47801,2.48005,2.47548,2.47981,8500000.0
2008-01-23 12:21:00,2.47951,2.48099,2.47589,2.47775,12630000.0
2008-01-23 12:22:00,2.48046,2.48125,2.4796,2.48125,8630000.0
2008-01-23 12:23:00,2.48055,2.48129,2.47783,2.47978,11750000.0
2008-01-23 12:24:00,2.47373,2.48201,2.47373,2.47925,6750000.0
2008-01-23 12:25:00,2.48062,2.48092,2.47886,2.48092,5250000.0
2008-01-23 12:26:00,2.47997,2.48158,2.47935,2.48102,10380000.0
2008-01-23 12:27:00,2.48032,2.48277,2.47846,2.48226,11380000.0
2008-01-23 12:28:00,2.4798,2.4825,2.4798,2.48198,11760000.0
2008-01-23 12:29:00,2.48133,2.48197,2.47877,2.48063,6750000.0
2008-01-23 12:30:00,2.47871,2.48245,2.4781,2.47941,5750000.0
2008-01-23 12:31:00,2.47823,2.48169,2.4778,2.48065,5500000.0
2008-01-23 12:32:00,2.48265,2.48265,2.48062,2.48261,6630000.0
2008-01-23 12:33:00,2.48289,2.48428,2.48037,2.48428,14250000.0
2008-01-23 12:34:00,2.48519,2.48519,2.47911,2.48004,7750000.0
2008-01-23 12:35:00,2.48307,2.4831,2.47903,2.48187,13000000.0
2008-01-23 12:36:00,2.48356,2.48356,2.479,2.48175,5750000.0
2008-01-23 12:37:00,2.47958,2.48348,2.47733,2.48118,15750000.0
2008-01-23 12:38:00,2.48403,2.48481,2.47718,2.48302,10130000.0
2008-01-23 12:39:00,2.48227,2.48343,2.4806,2.48288,10750000.0
2008-01-23 12:40:00,2.47915,2.48366,2.47915,2.48268,8750000.0
2008-01-23 12:41:00,2.48033,2.48473,2.48033,2.48454,5750000.0
2008-01-23 12:42:00,2.48494,2.48494,2.48069,2.48485,14630000.0
2008-01-23 12:43:00,2.48305,2.48459,2.48305,2.4834,7000000.0
2008-01-23 12:44:00,2.48207,2.48401,2.48178,2.48401,19250000.0
2008-01-23 12:45:00,2.47918,2.48351,2.47918,2.48288,5250000.0
2008-01-23 12:46:00,2.48345,2.48345,2.47925,2.47934,11760000.0
2008-01-23 12:47:00,2.48253,2.48435,2.48056,2.48263,9000000.0
2008-01-23 12:48:00,2.48212,2.48306,2.48014,2.48211,9260000.0
2008-01-23 12:49:00,2.48201,2.48347,2.48058,2.48318,7500000.0
2008-01-23 12:50:00,2.48421,2.48422,2.4794,2.48316,9000000.0
2008-01-23 12:51:00,2.48346,2.48418,2.48035,2.48418,9750000.0
2008-01-23 12:52:00,2.48339,2.48475,2.47934,2.47934,5250000.0
2008-01-23 12:53:00,2.48353,2.48365,2.48089,2.48313,8250000.0
2008-01-23 12:54:00,2.4816,2.48375,2.4816,2.48273,7750000.0
2008-01-23 12:55:00,2.48322,2.48543,2.48056,2.48439,9000000.0
2008-01-23 12:56:00,2.48112,2.4846,2.47825,2.47921,13380000.0
2008-01-23 12:57:00,2.48162,2.48445,2.4788,2.47985,11250000.0
2008-01-23 12:58:00,2.48473,2.48646,2.48228,2.48471,13000000.0
2008-01-23 12:59:00,2.48045,2.4884,2.48045,2.48811,12130000.0
2008-01-23 13:00:00,2.48897,2.48897,2.48197,2.48766,10380000.0
2008-01-23 13:01:00,2.48576,2.48576,2.48028,2.48028,11130000.0
2008-01-23 13:02:00,2.4866,2.4867,2.48279,2.48497,7130000.0
2008-01-23 13:03:00,2.48779,2.48779,2.48332,2.48343,10130000.0
2008-01-23 13:04:00,2.48803,2.48803,2.48193,2.48193,13630000.0
2008-01-23 13:05:00,2.4847,2.48719,2.47856,2.48719,13000000.0
2008-01-23 13:06:00,2.48497,2.48669,2.48153,2.48603,8630000.0
2008-01-23 13:07:00,2.48391,2.48728,2.4795,2.48253,11630000.0
2008-01-23 13:08:00,2.48329,2.48531,2.48145,2.48279,8630000.0
2008-01-23 13:09:00,2.48621,2.48831,2.48348,2.48785,7750000.0
2008-01-23 13:10:00,2.4859,2.4887,2.4859,2.4887,6500000.0
2008-01-23 13:11:00,2.48505,2.48851,2.4811,2.48718,9500000.0
2008-01-23 13:12:00,2.48902,2.48902,2.4847,2.48837,11630000.0
2008-01-23 13:13:00,2.48623,2.48846,2.48392,2.48718,12380000.0
2008-01-23 13:14:00,2.4849,2.48855,2.4849,2.48769,8130000.0
2008-01-23 13:15:00,2.48752,2.4905,2.48677,2.48677,6000000.0
2008-01-23 13:16:00,2.48737,2.48983,2.48568,2.48685,9630000.0
2008-01-23 13:17:00,2.48839,2.4913,2.48814,2.49092,6630000.0
2008-01-23 13:18:00,2.48926,2.49155,2.48608,2.48775,6250000.0
2008-01-23 13:19:00,2.49192,2.49242,2.4868,2.49242,7750000.0
2008-01-23 13:20:00,2.49148,2.4933,2.49027,2.49313,7000000.0
2008-01-23 13:21:00,2.48732,2.4959,2.48732,2.49578,7250000.0
2008-01-23 13:22:00,2.49377,2.49514,2.48855,2.49507,6000000.0
2008-01-23 13:23:00,2.48749,2.49407,2.48749,2.49407,12510000.0
2008-01-23 13:24:00,2.48829,2.49459,2.48638,2.49337,9750000.0
2008-01-23 13:25:00,2.48718,2.49311,2.48534,2.48782,7500000.0
2008-01-23 13:26:00,2.49654,2.49654,2.48743,2.4937,9380000.0
2008-01-23 13:27:00,2.49362,2.4943,2.48599,2.4943,10000000.0
2008-01-23 13:28:00,2.4876,2.49291,2.4871,2.4871,9750000.0
2008-01-23 13:29:00,2.48942,2.49422,2.48942,2.49422,7630000.0
2008-01-23 13:30:00,2.49375,2.4938,2.48502,2.4938,8500000.0
2008-01-23 13:31:00,2.49302,2.49367,2.4885,2.49036,11000000.0
2008-01-23 13:32:00,2.49416,2.49416,2.48908,2.49376,6750000.0
2008-01-23 13:33:00,2.48714,2.49404,2.48714,2.49404,10500000.0
2008-01-23 13:34:00,2.49343,2.49343,2.4861,2.48855,7250000.0
2008-01-23 13:35:00,2.49271,2.4929,2.488,2.4925,7880000.0
2008-01-23 13:36:00,2.48392,2.49196,2.48392,2.49196,9750000.0
2008-01-23 13:37:00,2.49127,2.49127,2.48764,2.48924,6750000.0
2008-01-23 13:38:00,2.491,2.491,2.485,2.49056,9500000.0
2008-01-23 13:39:00,2.4881,2.49131,2.48511,2.49045,7380000.0
2008-01-23 13:40:00,2.48973,2.49152,2.48662,2.48774,7500000.0
2008-01-23 13:41:00,2.49118,2.49166,2.48922,2.49117,8750000.0
2008-01-23 13:42:00,2.49167,2.49213,2.49074,2.49172,5500000.0
2008-01-23 13:43:00,2.49173,2.49245,2.49046,2.49164,8630000.0
2008-01-23 13:44:00,2.49093,2.4926,2.48885,2.49082,9750000.0
2008-01-23 13:45:00,2.48625,2.49235,2.48625,2.48918,8880000.0
2008-01-23 13:46:00,2.49203,2.49465,2.48998,2.49465,6760000.0
2008-01-23 13:47:00,2.4923,2.49471,2.49047,2.49047,12750000.0
2008-01-23 13:48:00,2.49181,2.49402,2.48987,2.49175,11250000.0
2008-01-23 13:49:00,2.4916,2.49345,2.49036,2.49136,5250000.0
2008-01-23 13:50:00,2.4923,2.4944,2.49013,2.49179,8010000.0
2008-01-23 13:51:00,2.49337,2.49463,2.48937,2.48937,8380000.0
2008-01-23 13:52:00,2.4912,2.49384,2.48946,2.4908,12000000.0
2008-01-23 13:53:00,2.49601,2.49605,2.4883,2.49418,6500000.0
2008-01-23 13:54:00,2.48962,2.49282,2.48736,2.48895,6750000.0
2008-01-23 13:55:00,2.48974,2.49378,2.48878,2.48878,12250000.0
2008-01-23 13:56:00,2.48864,2.49344,2.48593,2.48593,11130000.0
2008-01-23 13:57:00,2.49059,2.49246,2.48988,2.49057,9380000.0
2008-01-23 13:58:00,2.48754,2.49266,2.48639,2.49079,7250000.0
2008-01-23 13:59:00,2.49226,2.49298,2.49061,2.49061,5500000.0
2008-01-23 14:00:00,2.48553,2.49336,2.48553,2.49336,8250000.0
2008-01-23 14:01:00,2.48955,2.49329,2.48735,2.48826,9260000.0
2008-01-23 14:02:00,2.4893,2.49301,2.48764,2.4878,8880000.0
2008-01-23 14:03:00,2.48813,2.49008,2.48467,2.48467,6750000.0
2008-01-23 14:04:00,2.48978,2.49137,2.48659,2.48866,5500000.0
2008-01-23 14:05:00,2.48793,2.49135,2.48657,2.48979,6250000.0
2008-01-23 14:06:00,2.48527,2.49229,2.48527,2.48834,8750000.0
2008-01-23 14:07:00,2.48819,2.49293,2.48786,2.48917,7500000.0
2008-01-23 14:08:00,2.48684,2.49213,2.48684,2.48897,11500000.0
2008-01-23 14:09:00,2.48907,2.49063,2.48615,2.48615,5750000.0
2008-01-23 14:10:00,2.48896,2.49016,2.48387,2.48489,9880000.0
2008-01-23 14:11:00,2.48837,2.4902,2.48534,2.49001,5500000.0
2008-01-23 14:12:00,2.4897,2.49132,2.48641,2.49017,10630000.0
2008-01-23 14:13:00,2.48709,2.49072,2.48709,2.49058,8000000.0
2008-01-23 14:14:00,2.49061,2.49124,2.48793,2.48829,9000000.0
2008-01-23 14:15:00,2.48953,2.49015,2.48528,2.48953,11630000.0
2008-01-23 14:16:00,2.49104,2.49104,2.48698,2.4904,11500000.0
2008-01-23 14:17:00,2.49028,2.4916,2.48863,2.49059,9750000.0
2008-01-23 14:18:00,2.48992,2.49067,2.4876,2.49007,6000000.0
2008-01-23 14:19:00,2.48907,2.48968,2.48402,2.48968,13250000.0
2008-01-23 14:20:00,2.48934,2.49025,2.48454,2.49024,5630000.0
2008-01-23 14:21:00,2.48907,2.49003,2.48707,2.48878,11630000.0
2008-01-23 14:22:00,2.48492,2.48946,2.48492,2.48805,5500000.0
2008-01-23 14:23:00,2.48878,2.48997,2.48655,2.48655,10000000.0
2008-01-23 14:24:00,2.49035,2.49053,2.48579,2.49001,13260000.0
2008-01-23 14:25:00,2.48754,2.49108,2.48653,2.48892,11130000.0
2008-01-23 14:26:00,2.48954,2.49096,2.48491,2.48849,12000000.0
2008-01-23 14:27:00,2.48892,2.48986,2.48862,2.48916,8250000.0
2008-01-23 14:28:00,2.48993,2.48993,2.48544,2.48802,6000000.0
2008-01-23 14:29:00,2.48852,2.48933,2.48537,2.48537,6880000.0
2008-01-23 14:30:00,2.48624,2.4894,2.48624,2.48789,8630000.0
2008-01-23 14:31:00,2.48632,2.48815,2.48534,2.48534,8500000.0
2008-01-23 14:32:00,2.4878,2.48868,2.48452,2.48868,9250000.0
2008-01-23 14:33:00,2.48921,2.48936,2.48701,2.48702,10250000.0
2008-01-23 14:34:00,2.48851,2.48927,2.48506,2.48927,12500000.0
2008-01-23 14:35:00,2.48585,2.48997,2.48585,2.48824,10250000.0
2008-01-23 14:36:00,2.49033,2.49033,2.48736,2.48997,9380000.0
2008-01-23 14:37:00,2.48576,2.49086,2.48576,2.48759,9500000.0
2008-01-23 14:38:00,2.49124,2.49124,2.48733,2.48886,11000000.0
2008-01-23 14:39:00,2.4907,2.4907,2.48323,2.48323,8500000.0
2008-01-23 14:40:00,2.48647,2.49063,2.48636,2.48734,7880000.0
2008-01-23 14:41:00,2.49098,2.49098,2.48733,2.48813,6000000.0
2008-01-23 14:42:00,2.48651,2.49096,2.48629,2.48782,9750000.0
2008-01-23 14:43:00,2.4905,2.4905,2.4841,2.48937,9250000.0
2008-01-23 14:44:00,2.49269,2.49269,2.48767,2.48991,6250000.0
2008-01-23 14:45:00,2.48849,2.49192,2.48508,2.48508,5250000.0
2008-01-23 14:46:00,2.49166,2.4921,2.48547,2.48778,12750000.0
2008-01-23 14:47:00,2.48746,2.49045,2.48746,2.49031,9500000.0
2008-01-23 14:48:00,2.48976,2.49117,2.48671,2.49117,10380000.0
2008-01-23 14:49:00,2.49089,2.49215,2.4887,2.49215,10250000.0
2008-01-23 14:50:00,2.49158,2.4932,2.4876,2.48865,5500000.0
2008-01-23 14:51:00,2.48876,2.49264,2.48851,2.49264,7250000.0
2008-01-23 14:52:00,2.49049,2.49216,2.48509,2.48509,12250000.0
2008-01-23 14:53:00,2.49067,2.49292,2.48778,2.48778,8500000.0
2008-01-23 14:54:00,2.49174,2.49185,2.48857,2.48857,8500000.0
2008-01-23 14:55:00,2.49121,2.49231,2.48858,2.49021,9000000.0
2008-01-23 14:56:00,2.49021,2.49052,2.48501,2.48501,10250000.0
2008-01-23 14:57:00,2.49069,2.49109,2.487,2.48974,11130000.0
2008-01-23 14:58:00,2.48939,2.49158,2.48761,2.49158,8000000.0
2008-01-23 14:59:00,2.49108,2.49178,2.48796,2.49132,10250000.0
2008-01-23 15:00:00,2.48928,2.49132,2.48708,2.48971,11500000.0
2008-01-23 15:01:00,2.4895,2.49057,2.48579,2.48733,6750000.0
2008-01-23 15:02:00,2.48736,2.48995,2.48611,2.48879,9000000.0
2008-01-23 15:03:00,2.4898,2.49035,2.48482,2.48755,16260000.0
2008-01-23 15:04:00,2.48753,2.49,2.48519,2.48695,10500000.0
2008-01-23 15:05:00,2.48735,2.49019,2.48437,2.48854,11380000.0
2008-01-23 15:06:00,2.48856,2.49032,2.48784,2.4894,8250000.0
2008-01-23 15:07:00,2.48987,2.49031,2.48477,2.49005,7750000.0
2008-01-23 15:08:00,2.48969,2.49055,2.48566,2.48673,9750000.0
2008-01-23 15:09:00,2.49019,2.49098,2.48822,2.48997,10750000.0
2008-01-23 15:10:00,2.48918,2.49046,2.48565,2.49046,7750000.0
2008-01-23 15:11:00,2.48794,2.48997,2.48559,2.48779,7750000.0
2008-01-23 15:12:00,2.49058,2.49064,2.48616,2.48791,5500000.0
2008-01-23 15:13:00,2.48698,2.49162,2.48694,2.49031,5750000.0
2008-01-23 15:14:00,2.49113,2.49181,2.48555,2.49181,9630000.0
2008-01-23 15:15:00,2.49193,2.49281,2.48445,2.49259,8130000.0
2008-01-23 15:16:00,2.49312,2.49403,2.4888,2.49403,12130000.0
2008-01-23 15:17:00,2.49373,2.49425,2.48813,2.48813,8500000.0
2008-01-23 15:18:00,2.49255,2.49393,2.4892,2.49393,10750000.0
2008-01-23 15:19:00,2.49023,2.49438,2.48964,2.4912,10630000.0
2008-01-23 15:20:00,2.49483,2.49579,2.49034,2.49579,8500000.0
2008-01-23 15:21:00,2.49314,2.49634,2.48916,2.49414,6250000.0
2008-01-23 15:22:00,2.49687,2.49764,2.48732,2.49303,11000000.0
2008-01-23 15:23:00,2.49629,2.49652,2.48965,2.49652,12130000.0
2008-01-23 15:24:00,2.49477,2.49696,2.488,2.49374,6250000.0
2008-01-23 15:25:00,2.49484,2.49559,2.4892,2.49523,10750000.0
2008-01-23 15:26:00,2.49231,2.49459,2.48827,2.49459,7000000.0
2008-01-23 15:27:00,2.49061,2.49444,2.48891,2.49444,6250000.0
2008-01-23 15:28:00,2.49317,2.4939,2.49019,2.49091,6000000.0
2008-01-23 15:29:00,2.49353,2.49412,2.49011,2.49407,6250000.0
2008-01-23 15:30:00,2.49147,2.49495,2.48843,2.49291,15250000.0
2008-01-23 15:31:00,2.49488,2.49488,2.48842,2.49373,8750000.0
2008-01-23 15:32:00,2.49403,2.49544,2.49075,2.49544,10390000.0
2008-01-23 15:33:00,2.49414,2.49565,2.49035,2.49537,12250000.0
2008-01-23 15:34:00,2.49623,2.49672,2.49247,2.49629,6000000.0
2008-01-23 15:35:00,2.48824,2.49767,2.48824,2.49767,9510000.0
2008-01-23 15:36:00,2.49661,2.49866,2.49199,2.49827,8000000.0
2008-01-23 15:37:00,2.49605,2.49605,2.49015,2.49339,5750000.0
2008-01-23 15:38:00,2.49465,2.49707,2.49197,2.49333,10000000.0
2008-01-23 15:39:00,2.49561,2.49683,2.49106,2.49339,10630000.0
2008-01-23 15:40:00,2.49597,2.497,2.48816,2.49024,8750000.0
2008-01-23 15:41:00,2.49503,2.49755,2.49294,2.49755,11880000.0
2008-01-23 15:42:00,2.49137,2.49683,2.48832,2.49321,11000000.0
2008-01-23 15:43:00,2.49669,2.49986,2.49311,2.49668,12000000.0
2008-01-23 15:44:00,2.4978,2.4978,2.49142,2.49142,8250000.0
2008-01-23 15:45:00,2.49927,2.49927,2.49284,2.49797,7760000.0
2008-01-23 15:46:00,2.49825,2.49825,2.48781,2.48781,6250000.0
2008-01-23 15:47:00,2.49739,2.49739,2.48947,2.4965,7250000.0
2008-01-23 15:48:00,2.49652,2.49682,2.48678,2.48678,6250000.0
2008-01-23 15:49:00,2.4987,2.49875,2.48908,2.4929,9130000.0
2008-01-23 15:50:00,2.49569,2.49739,2.49332,2.4971,9750000.0
2008-01-23 15:51:00,2.4941,2.49635,2.49203,2.49635,7250000.0
2008-01-23 15:52:00,2.49806,2.49813,2.4926,2.49648,7000000.0
2008-01-23 15:53:00,2.4964,2.49689,2.49063,2.49126,9500000.0
2008-01-23 15:54:00,2.49042,2.49892,2.48774,2.49892,9250000.0
2008-01-23 15:55:00,2.49759,2.49943,2.49259,2.49902,6250000.0
2008-01-23 15:56:00,2.49723,2.50045,2.49263,2.50045,5250000.0
2008-01-23 15:57:00,2.50284,2.50325,2.49466,2.50322,10500000.0
2008-01-23 15:58:00,2.50306,2.50306,2.49441,2.50137,9000000.0
2008-01-23 15:59:00,2.50319,2.50422,2.49355,2.50248,9250000.0
2008-01-23 16:00:00,2.50444,2.50444,2.49411,2.50317,7500000.0
2008-01-23 16:01:00,2.49239,2.50158,2.49239,2.50158,6750000.0
2008-01-23 16:02:00,2.49181,2.50287,2.49082,2.49082,12880000.0
2008-01-23 16:03:00,2.5007,2.5027,2.49563,2.5027,7250000.0
2008-01-23 16:04:00,2.50311,2.50311,2.49227,2.50046,9010000.0
2008-01-23 16:05:00,2.50253,2.50253,2.49289,2.50005,8750000.0
2008-01-23 16:06:00,2.50141,2.50225,2.49147,2.49522,8630000.0
2008-01-23 16:07:00,2.49884,2.50167,2.49082,2.50167,11500000.0
2008-01-23 16:08:00,2.49776,2.49913,2.48698,2.48758,10380000.0
2008-01-23 16:09:00,2.49481,2.49753,2.49002,2.49706,10500000.0
2008-01-23 16:10:00,2.49908,2.49908,2.49152,2.49657,7500000.0
2008-01-23 16:11:00,2.49872,2.49892,2.49197,2.49568,6750000.0
2008-01-23 16:12:00,2.49804,2.49826,2.48985,2.48985,7000000.0
2008-01-23 16:13:00,2.49642,2.49642,2.48938,2.49035,7630000.0
2008-01-23 16:14:00,2.49691,2.49751,2.49196,2.49629,11750000.0
2008-01-23 16:15:00,2.49623,2.49625,2.49024,2.49068,8500000.0
2008-01-23 16:16:00,2.49694,2.49694,2.49022,2.49557,9250000.0
2008-01-23 16:17:00,2.49656,2.49726,2.49067,2.49648,15130000.0
2008-01-23 16:18:00,2.49114,2.49688,2.49114,2.49674,10250000.0
2008-01-23 16:19:00,2.49787,2.49787,2.4912,2.49299,8390000.0
2008-01-23 16:20:00,2.48805,2.49672,2.48805,2.4967,10380000.0
2008-01-23 16:21:00,2.49332,2.49695,2.49222,2.49522,4880000.0
2008-01-23 16:22:00,2.49741,2.49935,2.49218,2.49218,9000000.0
2008-01-23 16:23:00,2.49014,2.49911,2.48892,2.49911,5250000.0
2008-01-23 16:24:00,2.4975,2.4975,2.49119,2.49743,5250000.0
2008-01-23 16:25:00,2.49887,2.49887,2.49098,2.49098,5630000.0
2008-01-23 16:26:00,2.49602,2.49883,2.49323,2.49323,8130000.0
2008-01-23 16:27:00,2.49445,2.49868,2.49125,2.49125,11000000.0
2008-01-23 16:28:00,2.4976,2.49815,2.49444,2.49444,10250000.0
2008-01-23 16:29:00,2.49815,2.49947,2.49494,2.49947,7260000.0
2008-01-23 16:30:00,2.49835,2.50028,2.4949,2.50028,7130000.0
2008-01-23 16:31:00,2.49976,2.49976,2.49471,2.49833,6630000.0
2008-01-23 16:32:00,2.49404,2.49976,2.49404,2.49976,7000000.0
2008-01-23 16:33:00,2.49647,2.49857,2.49514,2.4976,9000000.0
2008-01-23 16:34:00,2.49454,2.49907,2.49255,2.49907,14500000.0
2008-01-23 16:35:00,2.49765,2.49877,2.49136,2.49504,11250000.0
2008-01-23 16:36:00,2.4943,2.49824,2.49313,2.49679,11130000.0
2008-01-23 16:37:00,2.4969,2.49879,2.4948,2.49879,6130000.0
2008-01-23 16:38:00,2.49718,2.49834,2.49203,2.49834,10500000.0
2008-01-23 16:39:00,2.49664,2.49823,2.4935,2.49589,9750000.0
2008-01-23 16:40:00,2.4965,2.49839,2.49576,2.49839,9250000.0
2008-01-23 16:41:00,2.49576,2.49796,2.49434,2.49434,6880000.0
2008-01-23 16:42:00,2.4977,2.4977,2.49353,2.49362,6250000.0
2008-01-23 16:43:00,2.49555,2.49602,2.49175,2.49247,12250000.0
2008-01-23 16:44:00,2.4905,2.49422,2.4905,2.49247,9130000.0
2008-01-23 16:45:00,2.48924,2.49136,2.48913,2.49039,8000000.0
2008-01-23 16:46:00,2.49,2.49157,2.48768,2.4901,7750000.0
2008-01-23 16:47:00,2.49138,2.49335,2.49025,2.49261,13750000.0
2008-01-23 16:48:00,2.49334,2.49334,2.48752,2.49015,8000000.0
2008-01-23 16:49:00,2.49007,2.49279,2.48743,2.49045,10750000.0
2008-01-23 16:50:00,2.49141,2.49293,2.48927,2.49232,6500000.0
2008-01-23 16:51:00,2.49208,2.49245,2.48811,2.48981,9000000.0
2008-01-23 16:52:00,2.49222,2.49222,2.49037,2.49176,7630000.0
2008-01-23 16:53:00,2.49142,2.49384,2.48782,2.49,11380000.0
2008-01-23 16:54:00,2.48808,2.49117,2.48808,2.48997,6630000.0
2008-01-23 16:55:00,2.49223,2.49223,2.48819,2.48958,6500000.0
2008-01-23 16:56:00,2.48985,2.49145,2.48793,2.49145,11630000.0
2008-01-23 16:57:00,2.48969,2.49096,2.48961,2.4898,7250000.0
2008-01-23 16:58:00,2.48914,2.49142,2.48549,2.48992,8250000.0
2008-01-23 16:59:00,2.48893,2.49086,2.48685,2.48685,8000000.0
2008-01-23 17:00:00,2.48606,2.48928,2.48586,2.48638,6250000.0
2008-01-23 17:01:00,2.48687,2.48851,2.4856,2.48612,8380000.0
2008-01-23 17:02:00,2.48718,2.48862,2.48484,2.48862,9250000.0
2008-01-23 17:03:00,2.48627,2.48949,2.48426,2.48545,11500000.0
2008-01-23 17:04:00,2.4877,2.48951,2.4877,2.48803,15130000.0
2008-01-23 17:05:00,2.4878,2.48983,2.48703,2.48901,6250000.0
2008-01-23 17:06:00,2.48879,2.49006,2.48879,2.49006,4880000.0
2008-01-23 17:07:00,2.48818,2.48955,2.48818,2.48927,11250000.0
2008-01-23 17:08:00,2.48934,2.48941,2.48634,2.48644,10000000.0
2008-01-23 17:09:00,2.48688,2.48937,2.48687,2.48757,7250000.0
2008-01-23 17:10:00,2.48788,2.48963,2.4848,2.48963,10750000.0
2008-01-23 17:11:00,2.48785,2.48907,2.48746,2.48763,5250000.0
2008-01-23 17:12:00,2.48742,2.48837,2.48508,2.48768,8380000.0
2008-01-23 17:13:00,2.48581,2.48744,2.48425,2.48603,8880000.0
2008-01-23 17:14:00,2.48614,2.48699,2.48264,2.48619,8500000.0
2008-01-23 17:15:00,2.48435,2.48611,2.48092,2.48554,11630000.0
2008-01-23 17:16:00,2.48422,2.48642,2.48386,2.4854,8250000.0
2008-01-23 17:17:00,2.48506,2.48645,2.48464,2.4849,8250000.0
2008-01-23 17:18:00,2.48214,2.48667,2.48214,2.48399,5500000.0
2008-01-23 17:19:00,2.4821,2.48693,2.4821,2.48693,9750000.0
2008-01-23 17:20:00,2.48585,2.48713,2.48489,2.48489,5500000.0
2008-01-23 17:21:00,2.48503,2.48751,2.48434,2.48568,8750000.0
2008-01-23 17:22:00,2.48316,2.48713,2.48316,2.48641,12000000.0
2008-01-23 17:23:00,2.48712,2.48885,2.48508,2.48701,11250000.0
2008-01-23 17:24:00,2.48317,2.48794,2.48317,2.48754,9630000.0
2008-01-23 17:25:00,2.48838,2.48908,2.4848,2.48885,8500000.0
2008-01-23 17:26:00,2.48877,2.49043,2.48681,2.4904,15130000.0
2008-01-23 17:27:00,2.4891,2.4891,2.4866,2.48841,7250000.0
2008-01-23 17:28:00,2.48723,2.49018,2.4863,2.48755,10750000.0
2008-01-23 17:29:00,2.48519,2.48944,2.48336,2.48699,8380000.0
2008-01-23 17:30:00,2.48875,2.48943,2.48836,2.48942,7000000.0
2008-01-23 17:31:00,2.49018,2.49025,2.48568,2.48568,9880000.0
2008-01-23 17:32:00,2.48929,2.49062,2.48521,2.48976,7380000.0
2008-01-23 17:33:00,2.48934,2.48988,2.48809,2.48961,5750000.0
2008-01-23 17:34:00,2.48639,2.48931,2.485,2.48914,7500000.0
2008-01-23 17:35:00,2.48953,2.49051,2.48436,2.48943,6750000.0
2008-01-23 17:36:00,2.49071,2.49071,2.4875,2.48897,6250000.0
2008-01-23 17:37:00,2.49016,2.49066,2.4874,2.49004,6000000.0
2008-01-23 17:38:00,2.48652,2.49065,2.48538,2.49003,13250000.0
2008-01-23 17:39:00,2.48659,2.49068,2.48404,2.49047,7000000.0
2008-01-23 17:40:00,2.48937,2.49129,2.48544,2.49052,5750000.0
2008-01-23 17:41:00,2.48484,2.48895,2.48424,2.48764,8880000.0
2008-01-23 17:42:00,2.48777,2.48951,2.48306,2.48951,8880000.0
2008-01-23 17:43:00,2.48553,2.48944,2.48553,2.48602,5500000.0
2008-01-23 17:44:00,2.48574,2.49232,2.48425,2.48623,9130000.0
2008-01-23 17:45:00,2.48559,2.48972,2.48527,2.48972,9750000.0
2008-01-23 17:46:00,2.4814,2.48915,2.4814,2.48467,6630000.0
2008-01-23 17:47:00,2.48611,2.48955,2.48611,2.48955,7880000.0
2008-01-23 17:48:00,2.48599,2.48754,2.48446,2.48446,5630000.0
2008-01-23 17:49:00,2.49006,2.49006,2.48497,2.48497,7250000.0
2008-01-23 17:50:00,2.48767,2.48945,2.48476,2.48476,12750000.0
2008-01-23 17:51:00,2.4862,2.48835,2.48302,2.48542,8500000.0
2008-01-23 17:52:00,2.48872,2.48907,2.48488,2.48833,9250000.0
2008-01-23 17:53:00,2.48873,2.49062,2.48778,2.49062,7750000.0
2008-01-23 17:54:00,2.48879,2.4902,2.48111,2.4902,10130000.0
2008-01-23 17:55:00,2.49046,2.4919,2.48663,2.48814,11380000.0
2008-01-23 17:56:00,2.49017,2.49159,2.4862,2.49086,11630000.0
2008-01-23 17:57:00,2.48954,2.49147,2.48536,2.49147,14000000.0
2008-01-23 17:58:00,2.48778,2.4911,2.48778,2.4911,8250000.0
2008-01-23 17:59:00,2.48763,2.49516,2.48763,2.49165,10630000.0
2008-01-23 18:00:00,2.48922,2.49108,2.48742,2.48872,10500000.0
2008-01-23 18:01:00,2.48959,2.48959,2.48299,2.48915,7130000.0
2008-01-23 18:02:00,2.49067,2.49091,2.48865,2.49055,14000000.0
2008-01-23 18:03:00,2.49122,2.49137,2.48735,2.48971,10010000.0
2008-01-23 18:04:00,2.48806,2.49031,2.48461,2.48791,10000000.0
2008-01-23 18:05:00,2.48982,2.49026,2.48787,2.48966,7500000.0
2008-01-23 18:06:00,2.49011,2.49068,2.48682,2.48836,6750000.0
2008-01-23 18:07:00,2.48806,2.48884,2.48686,2.48873,8880000.0
2008-01-23 18:08:00,2.48922,2.49084,2.4858,2.48643,11000000.0
2008-01-23 18:09:00,2.48932,2.48932,2.48502,2.48788,6250000.0
2008-01-23 18:10:00,2.48951,2.48951,2.48864,2.48927,6500000.0
2008-01-23 18:11:00,2.48921,2.48932,2.48819,2.48819,9500000.0
2008-01-23 18:12:00,2.48625,2.48957,2.48625,2.48929,8000000.0
2008-01-23 18:13:00,2.49028,2.49028,2.48714,2.48714,8500000.0
2008-01-23 18:14:00,2.4889,2.49075,2.48531,2.48971,12000000.0
2008-01-23 18:15:00,2.48976,2.4907,2.48742,2.4907,7500000.0
2008-01-23 18:16:00,2.48978,2.49014,2.485,2.48897,8880000.0
2008-01-23 18:17:00,2.48927,2.48951,2.48538,2.48797,12500000.0
2008-01-23 18:18:00,2.4886,2.48947,2.48591,2.48818,5750000.0
2008-01-23 18:19:00,2.48805,2.49039,2.48731,2.48915,11010000.0
2008-01-23 18:20:00,2.49069,2.49075,2.48673,2.48999,9000000.0
2008-01-23 18:21:00,2.48838,2.48924,2.48557,2.48851,9760000.0
2008-01-23 18:22:00,2.48822,2.48974,2.48756,2.48873,6250000.0
2008-01-23 18:23:00,2.48758,2.49042,2.48499,2.48499,10000000.0
2008-01-23 18:24:00,2.48788,2.4896,2.48543,2.48888,7250000.0
2008-01-23 18:25:00,2.48823,2.48968,2.48761,2.48956,8000000.0
2008-01-23 18:26:00,2.48921,2.49026,2.48655,2.48852,7380000.0
2008-01-23 18:27:00,2.48793,2.48873,2.4867,2.48773,7130000.0
2008-01-23 18:28:00,2.48776,2.48867,2.4871,2.4871,10250000.0
2008-01-23 18:29:00,2.48668,2.49186,2.48668,2.48798,7750000.0
2008-01-23 18:30:00,2.48805,2.49065,2.48622,2.48853,25380000.0
2008-01-23 18:31:00,2.48886,2.49032,2.48862,2.4899,9000000.0
2008-01-23 18:32:00,2.48947,2.49128,2.48685,2.48685,8130000.0
2008-01-23 18:33:00,2.49067,2.49202,2.48679,2.48679,12750000.0
2008-01-23 18:34:00,2.49052,2.49104,2.48914,2.49104,11250000.0
2008-01-23 18:35:00,2.48927,2.49143,2.48693,2.49081,9630000.0
2008-01-23 18:36:00,2.49105,2.49105,2.48913,2.48996,8000000.0
2008-01-23 18:37:00,2.48874,2.49037,2.48713,2.49017,10500000.0
2008-01-23 18:38:00,2.48926,2.49086,2.48796,2.48931,9250000.0
2008-01-23 18:39:00,2.4892,2.49102,2.48769,2.48996,9750000.0
2008-01-23 18:40:00,2.48946,2.49014,2.48696,2.48907,9130000.0
2008-01-23 18:41:00,2.48945,2.48945,2.48499,2.48928,6750000.0
2008-01-23 18:42:00,2.48815,2.49288,2.48495,2.4891,11630000.0
2008-01-23 18:43:00,2.48623,2.48892,2.48502,2.48892,9750000.0
2008-01-23 18:44:00,2.48797,2.49015,2.486,2.48956,9000000.0
2008-01-23 18:45:00,2.48808,2.49025,2.48574,2.48845,6880000.0
2008-01-23 18:46:00,2.48982,2.49002,2.48715,2.48977,10130000.0
2008-01-23 18:47:00,2.48997,2.49008,2.48897,2.48984,5250000.0
2008-01-23 18:48:00,2.49111,2.49333,2.48675,2.49102,9630000.0
2008-01-23 18:49:00,2.48926,2.48929,2.48503,2.48709,8000000.0
2008-01-23 18:50:00,2.48986,2.49061,2.48938,2.48953,5500000.0
2008-01-23 18:51:00,2.48728,2.4899,2.48728,2.48901,10500000.0
2008-01-23 18:52:00,2.4908,2.49181,2.48879,2.48942,11250000.0
2008-01-23 18:53:00,2.4888,2.49118,2.48741,2.48904,9880000.0
2008-01-23 18:54:00,2.49103,2.49103,2.48769,2.48769,6750000.0
2008-01-23 18:55:00,2.49106,2.49106,2.48674,2.48674,6000000.0
2008-01-23 18:56:00,2.49032,2.49117,2.48778,2.48798,12500000.0
2008-01-23 18:57:00,2.48663,2.49007,2.4864,2.48852,10750000.0
2008-01-23 18:58:00,2.48928,2.49245,2.48804,2.49059,8630000.0
2008-01-23 18:59:00,2.49063,2.49115,2.48649,2.49101,5880000.0
2008-01-23 19:00:00,2.4884,2.49097,2.48721,2.49069,9000000.0
2008-01-23 19:01:00,2.49024,2.49066,2.48794,2.49006,5500000.0
2008-01-23 19:02:00,2.49012,2.49061,2.4881,2.48991,8500000.0
2008-01-23 19:03:00,2.48834,2.49113,2.48834,2.48994,6500000.0
2008-01-23 19:04:00,2.49023,2.49023,2.48519,2.48698,10130000.0
2008-01-23 19:05:00,2.48887,2.49068,2.48857,2.48968,6250000.0
2008-01-23 19:06:00,2.4891,2.48988,2.48615,2.48953,17500000.0
2008-01-23 19:07:00,2.4897,2.49099,2.48618,2.48789,6880000.0
2008-01-23 19:08:00,2.48926,2.49154,2.4867,2.49154,5750000.0
2008-01-23 19:09:00,2.49083,2.49139,2.48737,2.49022,6130000.0
2008-01-23 19:10:00,2.48762,2.4923,2.48735,2.48735,9000000.0
2008-01-23 19:11:00,2.48881,2.49204,2.48441,2.49204,9250000.0
2008-01-23 19:12:00,2.48377,2.49264,2.48377,2.49264,7250000.0
2008-01-23 19:13:00,2.48927,2.49252,2.48685,2.49046,10250000.0
2008-01-23 19:14:00,2.48991,2.49175,2.48647,2.49132,10130000.0
2008-01-23 19:15:00,2.49071,2.49188,2.48751,2.48909,5750000.0
2008-01-23 19:16:00,2.49258,2.49404,2.48943,2.49404,8010000.0
2008-01-23 19:17:00,2.49236,2.49321,2.4847,2.49234,6380000.0
2008-01-23 19:18:00,2.48954,2.49207,2.48523,2.48523,6880000.0
2008-01-23 19:19:00,2.49351,2.49376,2.48727,2.48986,8250000.0
2008-01-23 19:20:00,2.49013,2.49202,2.48873,2.48957,7250000.0
2008-01-23 19:21:00,2.49428,2.49428,2.48848,2.49151,5880000.0
2008-01-23 19:22:00,2.49134,2.49159,2.4873,2.48909,11750000.0
2008-01-23 19:23:00,2.49041,2.49142,2.48887,2.48887,8750000.0
2008-01-23 19:24:00,2.4897,2.49149,2.48761,2.4888,11250000.0
2008-01-23 19:25:00,2.48853,2.48941,2.4871,2.48817,7750000.0
2008-01-23 19:26:00,2.49035,2.49193,2.48589,2.48799,9880000.0
2008-01-23 19:27:00,2.48805,2.49197,2.48751,2.48804,8000000.0
2008-01-23 19:28:00,2.49022,2.49166,2.48659,2.4879,8750000.0
2008-01-23 19:29:00,2.48694,2.4923,2.48629,2.48835,8250000.0
2008-01-23 19:30:00,2.48879,2.49358,2.48622,2.49358,7250000.0
2008-01-23 19:31:00,2.48787,2.49119,2.48609,2.48628,6130000.0
2008-01-23 19:32:00,2.4881,2.49048,2.48314,2.48607,6750000.0
2008-01-23 19:33:00,2.4867,2.49125,2.48415,2.48644,11760000.0
2008-01-23 19:34:00,2.4877,2.49132,2.48427,2.49132,7880000.0
2008-01-23 19:35:00,2.49269,2.49277,2.48792,2.48842,11250000.0
2008-01-23 19:36:00,2.48709,2.49207,2.48709,2.49192,10500000.0
2008-01-23 19:37:00,2.48987,2.49268,2.48678,2.49248,10130000.0
2008-01-23 19:38:00,2.4872,2.49223,2.4872,2.49082,9630000.0
2008-01-23 19:39:00,2.49385,2.49385,2.49072,2.4928,10250000.0
2008-01-23 19:40:00,2.49413,2.49413,2.48967,2.49033,7500000.0
2008-01-23 19:41:00,2.49126,2.49326,2.48627,2.48672,10250000.0
2008-01-23 19:42:00,2.49444,2.49447,2.4885,2.49049,8500000.0
2008-01-23 19:43:00,2.49123,2.49344,2.48959,2.49344,7750000.0
2008-01-23 19:44:00,2.49006,2.49328,2.48441,2.49166,15260000.0
2008-01-23 19:45:00,2.48752,2.4945,2.48405,2.49413,7000000.0
2008-01-23 19:46:00,2.48681,2.49503,2.4857,2.49252,11510000.0
2008-01-23 19:47:00,2.49225,2.49655,2.48922,2.49655,8250000.0
2008-01-23 19:48:00,2.49034,2.49491,2.48958,2.49,8760000.0
2008-01-23 19:49:00,2.49711,2.49751,2.48908,2.49021,8250000.0
2008-01-23 19:50:00,2.49174,2.49537,2.48571,2.48906,6500000.0
2008-01-23 19:51:00,2.49223,2.4967,2.49014,2.49014,7750000.0
2008-01-23 19:52:00,2.48882,2.49566,2.48882,2.48921,8500000.0
2008-01-23 19:53:00,2.48826,2.49528,2.48826,2.48923,10500000.0
2008-01-23 19:54:00,2.48949,2.49612,2.48724,2.48878,13750000.0
2008-01-23 19:55:00,2.49478,2.49667,2.48951,2.48951,8130000.0
2008-01-23 19:56:00,2.48997,2.49539,2.48663,2.48886,9010000.0
2008-01-23 19:57:00,2.48801,2.48802,2.4838,2.48733,10380000.0
2008-01-23 19:58:00,2.49108,2.49297,2.48599,2.48708,8750000.0
2008-01-23 19:59:00,2.48798,2.49836,2.48739,2.49836,5500000.0
2008-01-23 20:00:00,2.48945,2.49535,2.48743,2.48743,14500000.0
2008-01-23 20:01:00,2.48888,2.49424,2.48784,2.48784,5880000.0
2008-01-23 20:02:00,2.49112,2.49434,2.48653,2.48937,8750000.0
2008-01-23 20:03:00,2.49133,2.49641,2.49038,2.49579,9750000.0
2008-01-23 20:04:00,2.49677,2.49712,2.49246,2.49246,7250000.0
2008-01-23 20:05:00,2.49132,2.49627,2.49038,2.49038,9630000.0
2008-01-23 20:06:00,2.49307,2.49613,2.49119,2.49261,11250000.0
2008-01-23 20:07:00,2.49315,2.49637,2.4913,2.4939,10380000.0
2008-01-23 20:08:00,2.49261,2.4964,2.49257,2.49342,6630000.0
2008-01-23 20:09:00,2.49416,2.4961,2.49045,2.49045,12380000.0
2008-01-23 20:10:00,2.48736,2.49696,2.48736,2.49229,8000000.0
2008-01-23 20:11:00,2.49334,2.49574,2.48871,2.49366,7130000.0
2008-01-23 20:12:00,2.49364,2.49703,2.49204,2.49703,8750000.0
2008-01-23 20:13:00,2.49813,2.4986,2.48986,2.49274,8250000.0
2008-01-23 20:14:00,2.49663,2.49742,2.48885,2.48885,6380000.0
2008-01-23 20:15:00,2.49334,2.49701,2.48931,2.49701,6260000.0
2008-01-23 20:16:00,2.49531,2.49581,2.49181,2.49462,8250000.0
2008-01-23 20:17:00,2.49213,2.49748,2.491,2.491,9500000.0
2008-01-23 20:18:00,2.49388,2.49716,2.49262,2.4942,13130000.0
2008-01-23 20:19:00,2.49445,2.49636,2.49388,2.49636,8000000.0
2008-01-23 20:20:00,2.49461,2.49715,2.49458,2.49484,7750000.0
2008-01-23 20:21:00,2.49712,2.49784,2.49272,2.4958,6630000.0
2008-01-23 20:22:00,2.49608,2.49664,2.49409,2.49517,8500000.0
2008-01-23 20:23:00,2.49069,2.49772,2.49069,2.49267,9250000.0
2008-01-23 20:24:00,2.49396,2.49491,2.49324,2.49409,6500000.0
2008-01-23 20:25:00,2.49476,2.49723,2.49333,2.49333,7500000.0
2008-01-23 20:26:00,2.49808,2.49823,2.49297,2.49354,6000000.0
2008-01-23 20:27:00,2.49608,2.49631,2.4921,2.49457,6000000.0
2008-01-23 20:28:00,2.49431,2.49814,2.49245,2.4976,15880000.0
2008-01-23 20:29:00,2.49188,2.49673,2.49188,2.49637,9000000.0
2008-01-23 20:30:00,2.49632,2.49643,2.49252,2.49267,10760000.0
2008-01-23 20:31:00,2.49181,2.49559,2.49129,2.49454,10500000.0
2008-01-23 20:32:00,2.49494,2.49544,2.49127,2.495,12000000.0
2008-01-23 20:33:00,2.49122,2.4951,2.49101,2.49311,11000000.0
2008-01-23 20:34:00,2.49014,2.49497,2.48822,2.49352,5500000.0
2008-01-23 20:35:00,2.49461,2.4948,2.48951,2.4948,8260000.0
2008-01-23 20:36:00,2.49435,2.49482,2.49245,2.49269,13500000.0
2008-01-23 20:37:00,2.49255,2.49408,2.48875,2.49172,13630000.0
2008-01-23 20:38:00,2.49324,2.49421,2.49182,2.49182,8250000.0
2008-01-23 20:39:00,2.49336,2.49407,2.4904,2.4904,7750000.0
2008-01-23 20:40:00,2.4899,2.49273,2.48846,2.48846,5750000.0
2008-01-23 20:41:00,2.49227,2.49227,2.48968,2.49217,11880000.0
2008-01-23 20:42:00,2.49177,2.49177,2.48661,2.49127,6750000.0
2008-01-23 20:43:00,2.49121,2.49228,2.48996,2.49153,9130000.0
2008-01-23 20:44:00,2.49034,2.49298,2.48847,2.49282,6880000.0
2008-01-23 20:45:00,2.49236,2.49279,2.4904,2.49245,9510000.0
2008-01-23 20:46:00,2.488,2.49325,2.488,2.49218,13260000.0
2008-01-23 20:47:00,2.48983,2.49168,2.48857,2.48857,7250000.0
2008-01-23 20:48:00,2.49216,2.49216,2.48841,2.49109,9000000.0
2008-01-23 20:49:00,2.48977,2.49124,2.48586,2.48965,7750000.0
2008-01-23 20:50:00,2.48892,2.49152,2.48754,2.49096,9000000.0
2008-01-23 20:51:00,2.48921,2.49139,2.4891,2.49139,6500000.0
2008-01-23 20:52:00,2.49178,2.4927,2.48999,2.48999,9750000.0
2008-01-23 20:53:00,2.49288,2.49358,2.48794,2.49138,9760000.0
2008-01-23 20:54:00,2.48959,2.4922,2.48794,2.49173,11380000.0
2008-01-23 20:55:00,2.4932,2.4932,2.48837,2.49263,9500000.0
2008-01-23 20:56:00,2.49088,2.49291,2.48784,2.49256,6250000.0
2008-01-23 20:57:00,2.49177,2.49363,2.49177,2.49294,9380000.0
2008-01-23 20:58:00,2.49305,2.49343,2.49081,2.49225,6000000.0
2008-01-23 20:59:00,2.49239,2.49239,2.49064,2.49168,7750000.0
2008-01-23 21:00:00,2.49225,2.49225,2.49033,2.49057,6750000.0
2008-01-23 21:01:00,2.49238,2.49282,2.48565,2.49244,10880000.0
2008-01-23 21:02:00,2.4927,2.49322,2.49033,2.49247,10500000.0
2008-01-23 21:03:00,2.48993,2.49259,2.48731,2.49195,7750000.0
2008-01-23 21:04:00,2.49313,2.49313,2.48746,2.49311,17250000.0
2008-01-23 21:05:00,2.49172,2.49318,2.49145,2.49296,6750000.0
2008-01-23 21:06:00,2.49139,2.49301,2.48845,2.49184,7500000.0
2008-01-23 21:07:00,2.49268,2.49268,2.49149,2.49223,6250000.0
2008-01-23 21:08:00,2.48987,2.49203,2.48735,2.49066,7000000.0
2008-01-23 21:09:00,2.48794,2.49108,2.4861,2.48755,6880000.0
2008-01-23 21:10:00,2.49232,2.49278,2.48703,2.48984,13750000.0
2008-01-23 21:11:00,2.48765,2.49208,2.48699,2.49184,10750000.0
2008-01-23 21:12:00,2.49257,2.4934,2.48679,2.49334,9750000.0
2008-01-23 21:13:00,2.49008,2.4925,2.48762,2.49119,8250000.0
2008-01-23 21:14:00,2.49032,2.49236,2.48811,2.49177,9000000.0
2008-01-23 21:15:00,2.49263,2.4932,2.48615,2.48615,5750000.0
2008-01-23 21:16:00,2.49166,2.49194,2.48984,2.49188,9750000.0
2008-01-23 21:17:00,2.48962,2.49152,2.48858,2.48943,9380000.0
2008-01-23 21:18:00,2.48943,2.49233,2.48829,2.48997,11510000.0
2008-01-23 21:19:00,2.4922,2.4922,2.48789,2.48916,9130000.0
2008-01-23 21:20:00,2.49174,2.49174,2.48927,2.491,7380000.0
2008-01-23 21:21:00,2.48884,2.49074,2.488,2.48864,9630000.0
2008-01-23 21:22:00,2.49083,2.49103,2.48248,2.48926,6880000.0
2008-01-23 21:23:00,2.48923,2.48987,2.48707,2.48852,7250000.0
2008-01-23 21:24:00,2.48208,2.48791,2.48208,2.48775,8880000.0
2008-01-23 21:25:00,2.48709,2.48949,2.48709,2.48842,10750000.0
2008-01-23 21:26:00,2.48578,2.49067,2.48578,2.48987,9000000.0
2008-01-23 21:27:00,2.48886,2.4896,2.48678,2.48942,8750000.0
2008-01-23 21:28:00,2.48825,2.4913,2.486,2.486,8750000.0
2008-01-23 21:29:00,2.48533,2.48648,2.48348,2.48483,6250000.0
2008-01-23 21:30:00,2.48528,2.48865,2.48528,2.48689,8500000.0
2008-01-23 21:31:00,2.4866,2.48975,2.48423,2.48975,8000000.0
2008-01-23 21:32:00,2.48886,2.49032,2.48617,2.49032,8500000.0
2008-01-23 21:33:00,2.48983,2.49049,2.48558,2.48945,11000000.0
2008-01-23 21:34:00,2.48952,2.49102,2.48671,2.49102,8000000.0
2008-01-23 21:35:00,2.48826,2.49019,2.4863,2.49019,6010000.0
2008-01-23 21:36:00,2.48845,2.48964,2.48605,2.48605,5880000.0
2008-01-23 21:37:00,2.49013,2.49048,2.48493,2.48989,11000000.0
2008-01-23 21:38:00,2.48917,2.49018,2.4864,2.4899,7750000.0
2008-01-23 21:39:00,2.48942,2.48942,2.48446,2.48877,14250000.0
2008-01-23 21:40:00,2.48788,2.48852,2.48503,2.48723,10500000.0
2008-01-23 21:41:00,2.48743,2.48868,2.4853,2.48856,7500000.0
2008-01-23 21:42:00,2.4884,2.48853,2.48645,2.48692,7380000.0
2008-01-23 21:43:00,2.48818,2.48859,2.48348,2.48802,6500000.0
2008-01-23 21:44:00,2.48693,2.48948,2.48693,2.48929,9000000.0
2008-01-23 21:45:00,2.48738,2.49056,2.48676,2.48835,8500000.0
2008-01-23 21:46:00,2.48745,2.48864,2.48712,2.48712,6750000.0
2008-01-23 21:47:00,2.48874,2.48907,2.48619,2.48758,10000000.0
2008-01-23 21:48:00,2.48922,2.49011,2.48803,2.48803,5630000.0
2008-01-23 21:49:00,2.48888,2.48933,2.48633,2.48933,6000000.0
2008-01-23 21:50:00,2.48813,2.48953,2.48753,2.48932,5630000.0
2008-01-23 21:51:00,2.48775,2.48973,2.48652,2.48713,7250000.0
2008-01-23 21:52:00,2.48857,2.4903,2.48626,2.48747,6250000.0
2008-01-23 21:53:00,2.48672,2.48921,2.4832,2.48921,7250000.0
2008-01-23 21:54:00,2.48974,2.48975,2.48695,2.48768,7630000.0
2008-01-23 21:55:00,2.4844,2.48877,2.48371,2.48877,8760000.0
2008-01-23 21:56:00,2.48956,2.48956,2.48594,2.48639,7250000.0
2008-01-23 21:57:00,2.48806,2.48882,2.48499,2.48847,7380000.0
2008-01-23 21:58:00,2.4875,2.48763,2.48495,2.487,10630000.0
2008-01-23 21:59:00,2.48627,2.48744,2.48627,2.48735,7000000.0
2008-01-23 22:00:00,2.48804,2.48808,2.4853,2.4853,6500000.0
2008-01-23 22:01:00,2.4856,2.48799,2.48287,2.48799,7880000.0
2008-01-23 22:02:00,2.48687,2.48794,2.48608,2.48794,5750000.0
2008-01-23 22:03:00,2.48419,2.48604,2.48148,2.48549,10250000.0
2008-01-23 22:04:00,2.48405,2.48405,2.47759,2.48276,8750000.0
2008-01-23 22:05:00,2.48237,2.48482,2.48133,2.48482,6250000.0
2008-01-23 22:06:00,2.48412,2.485,2.48264,2.485,7380000.0
2008-01-23 22:07:00,2.48424,2.48448,2.4808,2.48442,6750000.0
2008-01-23 22:08:00,2.48291,2.48513,2.47933,2.48186,8750000.0
2008-01-23 22:09:00,2.48125,2.4841,2.47951,2.48212,7130000.0
2008-01-23 22:10:00,2.4838,2.4838,2.48064,2.48196,5500000.0
2008-01-23 22:11:00,2.48053,2.48292,2.48004,2.48106,11130000.0
2008-01-23 22:12:00,2.48048,2.48453,2.48036,2.48415,7500000.0
2008-01-23 22:13:00,2.48305,2.48403,2.48185,2.48403,5250000.0
2008-01-23 22:14:00,2.48336,2.48379,2.47773,2.48379,5250000.0
2008-01-23 22:15:00,2.48397,2.48397,2.47592,2.47592,8010000.0
2008-01-23 22:16:00,2.4801,2.48122,2.47684,2.48113,5750000.0
2008-01-23 22:17:00,2.48079,2.48144,2.47419,2.48052,11250000.0
2008-01-23 22:18:00,2.48068,2.48188,2.47788,2.48149,5630000.0
2008-01-23 22:19:00,2.4799,2.48262,2.4799,2.48193,7750000.0
2008-01-23 22:20:00,2.4822,2.4822,2.47588,2.4822,10000000.0
2008-01-23 22:21:00,2.48166,2.48202,2.48074,2.48135,7500000.0
2008-01-23 22:22:00,2.48109,2.48128,2.47737,2.48128,9500000.0
2008-01-23 22:23:00,2.47943,2.48076,2.47893,2.48005,9250000.0
2008-01-23 22:24:00,2.47944,2.47975,2.4743,2.4786,11250000.0
2008-01-23 22:25:00,2.47889,2.47909,2.47578,2.47889,6250000.0
2008-01-23 22:26:00,2.47653,2.47949,2.47557,2.47702,6750000.0
2008-01-23 22:27:00,2.47821,2.47821,2.47146,2.47634,8000000.0
2008-01-23 22:28:00,2.47541,2.47648,2.47134,2.47648,9500000.0
2008-01-23 22:29:00,2.47746,2.47746,2.47323,2.47323,7390000.0
2008-01-23 22:30:00,2.47546,2.47587,2.47116,2.47265,8000000.0
2008-01-23 22:31:00,2.47609,2.47655,2.47173,2.47441,8750000.0
2008-01-23 22:32:00,2.47633,2.47707,2.47434,2.47516,8630000.0
2008-01-23 22:33:00,2.47518,2.47642,2.47258,2.47638,8750000.0
2008-01-23 22:34:00,2.47597,2.47597,2.47351,2.47556,8630000.0
2008-01-23 22:35:00,2.47477,2.47546,2.47381,2.47496,5500000.0
2008-01-23 22:36:00,2.4757,2.4757,2.47128,2.47429,6250000.0
2008-01-23 22:37:00,2.47197,2.47555,2.47197,2.47497,7630000.0
2008-01-23 22:38:00,2.47451,2.47529,2.46808,2.47281,11250000.0
2008-01-23 22:39:00,2.47539,2.47612,2.4705,2.47539,8130000.0
2008-01-23 22:40:00,2.47556,2.47607,2.47087,2.47192,6000000.0
2008-01-23 22:41:00,2.473,2.47325,2.46866,2.47245,9760000.0
2008-01-23 22:42:00,2.47181,2.47349,2.47162,2.47162,7000000.0
2008-01-23 22:43:00,2.47239,2.47367,2.46875,2.47281,5630000.0
2008-01-23 22:44:00,2.471,2.47212,2.46967,2.46967,5250000.0
2008-01-23 22:45:00,2.47367,2.47386,2.46982,2.47334,7250000.0
2008-01-23 22:46:00,2.47313,2.47313,2.47011,2.47302,10750000.0
2008-01-23 22:47:00,2.47336,2.47429,2.4699,2.47202,7000000.0
2008-01-23 22:48:00,2.47296,2.47379,2.47153,2.47269,9760000.0
2008-01-23 22:49:00,2.47294,2.47405,2.47009,2.47009,5500000.0
2008-01-23 22:50:00,2.47138,2.47362,2.46725,2.47362,10750000.0
2008-01-23 22:51:00,2.47341,2.47436,2.47269,2.47436,9630000.0
2008-01-23 22:52:00,2.47263,2.47382,2.47217,2.47217,6750000.0
2008-01-23 22:53:00,2.47417,2.47417,2.4683,2.46957,10500000.0
2008-01-23 22:54:00,2.4731,2.47359,2.46963,2.472,7750000.0
2008-01-23 22:55:00,2.47132,2.47359,2.46581,2.47314,9250000.0
2008-01-23 22:56:00,2.47331,2.47331,2.47167,2.47244,7750000.0
2008-01-23 22:57:00,2.47148,2.47305,2.46731,2.46927,6380000.0
2008-01-23 22:58:00,2.47273,2.47306,2.47088,2.47218,6630000.0
2008-01-23 22:59:00,2.47077,2.47275,2.46907,2.47016,9890000.0
2008-01-23 23:00:00,2.46945,2.47189,2.46819,2.47149,7630000.0
2008-01-23 23:01:00,2.46947,2.47203,2.46947,2.4704,10130000.0
2008-01-23 23:02:00,2.46765,2.47132,2.46765,2.4706,5500000.0
2008-01-23 23:03:00,2.46921,2.47195,2.46718,2.46915,7750000.0
2008-01-23 23:04:00,2.46826,2.47132,2.46648,2.4704,6000000.0
2008-01-23 23:05:00,2.4698,2.47094,2.46896,2.47021,10260000.0
2008-01-23 23:06:00,2.47084,2.47084,2.46785,2.47074,7500000.0
2008-01-23 23:07:00,2.47199,2.4728,2.46686,2.4713,7750000.0
2008-01-23 23:08:00,2.46837,2.47201,2.46837,2.47059,8250000.0
2008-01-23 23:09:00,2.47119,2.47119,2.46622,2.46879,7630000.0
2008-01-23 23:10:00,2.46597,2.47052,2.46597,2.4701,5510000.0
2008-01-23 23:11:00,2.47001,2.47156,2.46798,2.47156,8250000.0
2008-01-23 23:12:00,2.47045,2.47195,2.46947,2.47075,6500000.0
2008-01-23 23:13:00,2.47125,2.47265,2.46885,2.47172,9000000.0
2008-01-23 23:14:00,2.47225,2.47296,2.47155,2.47296,10750000.0
2008-01-23 23:15:00,2.46974,2.47071,2.46946,2.47066,9250000.0
2008-01-23 23:16:00,2.47127,2.47166,2.46985,2.47008,10750000.0
2008-01-23 23:17:00,2.46863,2.47183,2.46718,2.47116,13130000.0
2008-01-23 23:18:00,2.47068,2.47156,2.4677,2.47156,11500000.0
2008-01-23 23:19:00,2.4701,2.47193,2.46509,2.46509,9000000.0
2008-01-23 23:20:00,2.47027,2.47245,2.47027,2.47243,7380000.0
2008-01-23 23:21:00,2.47044,2.47152,2.46769,2.46973,7250000.0
2008-01-23 23:22:00,2.46981,2.47167,2.46853,2.47067,5500000.0
2008-01-23 23:23:00,2.46613,2.47141,2.46613,2.46947,8130000.0
2008-01-23 23:24:00,2.47189,2.47189,2.46707,2.46872,9250000.0
2008-01-23 23:25:00,2.47174,2.47304,2.46852,2.46873,5130000.0
2008-01-23 23:26:00,2.47085,2.47099,2.4645,2.47099,7750000.0
2008-01-23 23:27:00,2.46901,2.47228,2.46768,2.47174,8630000.0
2008-01-23 23:28:00,2.46679,2.47232,2.46679,2.46968,7750000.0
2008-01-23 23:29:00,2.47154,2.47154,2.46467,2.46956,5250000.0
2008-01-23 23:30:00,2.47056,2.47454,2.46744,2.47118,9000000.0
2008-01-23 23:31:00,2.47001,2.47246,2.46813,2.46975,9630000.0
2008-01-23 23:32:00,2.46773,2.47043,2.46751,2.47006,5500000.0
2008-01-23 23:33:00,2.46483,2.47035,2.46483,2.469,7500000.0
2008-01-23 23:34:00,2.46724,2.46939,2.46724,2.4693,7750000.0
2008-01-23 23:35:00,2.4668,2.46921,2.46609,2.46908,6500000.0
2008-01-23 23:36:00,2.46646,2.46935,2.4652,2.46935,12500000.0
2008-01-23 23:37:00,2.46794,2.46939,2.4667,2.46939,9010000.0
2008-01-23 23:38:00,2.46928,2.46983,2.46819,2.46983,7750000.0
2008-01-23 23:39:00,2.46882,2.4697,2.46731,2.4697,7000000.0
2008-01-23 23:40:00,2.46463,2.47056,2.46463,2.46992,7880000.0
2008-01-23 23:41:00,2.46739,2.47146,2.46612,2.47081,6630000.0
2008-01-23 23:42:00,2.4688,2.47142,2.46624,2.47142,6630000.0
2008-01-23 23:43:00,2.47163,2.47179,2.4682,2.46913,8630000.0
2008-01-23 23:44:00,2.47172,2.47219,2.47091,2.47168,7750000.0
2008-01-23 23:45:00,2.47133,2.47169,2.46737,2.47155,6250000.0
2008-01-23 23:46:00,2.47176,2.47176,2.46815,2.46909,8750000.0
2008-01-23 23:47:00,2.47067,2.47102,2.46974,2.46985,10380000.0
2008-01-23 23:48:00,2.46614,2.47079,2.46614,2.47042,8630000.0
2008-01-23 23:49:00,2.46544,2.4707,2.46544,2.47019,8500000.0
2008-01-23 23:50:00,2.46748,2.47203,2.46651,2.47056,8630000.0
2008-01-23 23:51:00,2.47061,2.4711,2.46655,2.4711,7500000.0
2008-01-23 23:52:00,2.47026,2.47105,2.46772,2.46772,9250000.0
2008-01-23 23:53:00,2.46954,2.4712,2.4691,2.46964,7880000.0
2008-01-23 23:54:00,2.47126,2.47169,2.46883,2.47048,8380000.0
2008-01-23 23:55:00,2.46973,2.47084,2.46664,2.47084,8130000.0
2008-01-23 23:56:00,2.46904,2.47054,2.46901,2.47005,5250000.0
2008-01-23 23:57:00,2.47061,2.47123,2.46708,2.47123,13250000.0
2008-01-23 23:58:00,2.46974,2.47119,2.46688,2.47113,6250000.0
2008-01-23 23:59:00,2.47107,2.47128,2.46735,2.47013,6500000.0
2008-01-24 00:00:00,2.47173,2.47374,2.46887,2.47198,8010000.0
2008-01-24 00:01:00,2.47125,2.47169,2.46741,2.47169,6250000.0
2008-01-24 00:02:00,2.47142,2.47142,2.46827,2.47015,7000000.0
2008-01-24 00:03:00,2.47008,2.47062,2.46703,2.46765,7250000.0
2008-01-24 00:04:00,2.47151,2.47151,2.4663,2.47114,10380000.0
2008-01-24 00:05:00,2.46876,2.47077,2.46709,2.47077,11250000.0
2008-01-24 00:06:00,2.46995,2.47042,2.46577,2.47027,8500000.0
2008-01-24 00:07:00,2.46712,2.4704,2.46663,2.46955,11500000.0
2008-01-24 00:08:00,2.4712,2.4712,2.46833,2.47047,8750000.0
2008-01-24 00:09:00,2.46624,2.4697,2.46602,2.46602,5750000.0
2008-01-24 00:10:00,2.46834,2.47146,2.46642,2.46642,6000000.0
2008-01-24 00:11:00,2.4689,2.47056,2.46745,2.46911,8500000.0
2008-01-24 00:12:00,2.46803,2.47014,2.46571,2.46977,6500000.0
2008-01-24 00:13:00,2.46891,2.47155,2.46875,2.47064,13750000.0
2008-01-24 00:14:00,2.47106,2.47106,2.46789,2.47031,6500000.0
2008-01-24 00:15:00,2.46793,2.46951,2.46519,2.46951,6000000.0
2008-01-24 00:16:00,2.46656,2.47134,2.46656,2.47061,6630000.0
2008-01-24 00:17:00,2.46979,2.47029,2.46857,2.47026,4880000.0
2008-01-24 00:18:00,2.46753,2.4699,2.46753,2.46902,6250000.0
2008-01-24 00:19:00,2.46945,2.47129,2.46795,2.46999,6500000.0
2008-01-24 00:20:00,2.46996,2.47074,2.46712,2.46853,10000000.0
2008-01-24 00:21:00,2.46953,2.47001,2.46763,2.47001,7380000.0
2008-01-24 00:22:00,2.46928,2.46969,2.4638,2.46937,7750000.0
2008-01-24 00:23:00,2.46846,2.46976,2.46541,2.46976,5630000.0
2008-01-24 00:24:00,2.4707,2.4707,2.46775,2.47001,8250000.0
2008-01-24 00:25:00,2.46822,2.47076,2.46499,2.46802,7750000.0
2008-01-24 00:26:00,2.46975,2.46982,2.46837,2.46981,7880000.0
2008-01-24 00:27:00,2.47053,2.47053,2.46777,2.47014,6500000.0
2008-01-24 00:28:00,2.47021,2.47021,2.46633,2.46633,5500000.0
2008-01-24 00:29:00,2.47014,2.47087,2.4668,2.47087,8250000.0
2008-01-24 00:30:00,2.47017,2.47089,2.46942,2.47027,10000000.0
2008-01-24 00:31:00,2.47029,2.47195,2.4696,2.47124,5630000.0
2008-01-24 00:32:00,2.47099,2.4712,2.46674,2.4712,7500000.0
2008-01-24 00:33:00,2.46895,2.47131,2.4671,2.47131,5750000.0
2008-01-24 00:34:00,2.47015,2.47048,2.46884,2.46884,7250000.0
2008-01-24 00:35:00,2.47027,2.4708,2.46787,2.47073,11880000.0
2008-01-24 00:36:00,2.47073,2.47359,2.46992,2.47076,9630000.0
2008-01-24 00:37:00,2.46667,2.47266,2.46667,2.47184,8000000.0
2008-01-24 00:38:00,2.46911,2.47082,2.46655,2.47082,6380000.0
2008-01-24 00:39:00,2.47163,2.47185,2.46833,2.46998,8130000.0
2008-01-24 00:40:00,2.46906,2.47081,2.46833,2.47022,5750000.0
2008-01-24 00:41:00,2.46925,2.4702,2.46882,2.46884,5500000.0
2008-01-24 00:42:00,2.47082,2.47082,2.46632,2.46943,8880000.0
2008-01-24 00:43:00,2.47094,2.47142,2.46793,2.47142,6750000.0
2008-01-24 00:44:00,2.46744,2.47108,2.46744,2.46945,9250000.0
2008-01-24 00:45:00,2.47036,2.47257,2.46795,2.47046,7500000.0
2008-01-24 00:47:00,2.47548,2.47548,2.4673,2.47037,10130000.0
2008-01-24 00:48:00,2.46731,2.47141,2.46662,2.47026,6250000.0
2008-01-24 00:49:00,2.46953,2.47088,2.46808,2.46929,9750000.0
2008-01-24 00:50:00,2.46987,2.47109,2.46979,2.47087,5250000.0
2008-01-24 00:51:00,2.47082,2.4722,2.46841,2.4722,10000000.0
2008-01-24 00:52:00,2.46863,2.47119,2.46863,2.47119,11750000.0
2008-01-24 00:53:00,2.46697,2.47046,2.46688,2.46715,12000000.0
2008-01-24 00:54:00,2.46807,2.47,2.46523,2.46523,7630000.0
2008-01-24 00:55:00,2.46861,2.47031,2.46777,2.46929,6750000.0
2008-01-24 00:56:00,2.46998,2.47029,2.46788,2.47026,8260000.0
2008-01-24 00:57:00,2.46904,2.47284,2.4678,2.47284,8750000.0
2008-01-24 00:58:00,2.46882,2.4705,2.46579,2.46885,12250000.0
2008-01-24 00:59:00,2.46957,2.47141,2.46758,2.4707,12000000.0
2008-01-24 01:00:00,2.46893,2.47187,2.46689,2.47078,10380000.0
2008-01-24 01:01:00,2.46898,2.47026,2.46847,2.47018,5250000.0
2008-01-24 01:02:00,2.46939,2.47041,2.46771,2.46867,11250000.0
2008-01-24 01:03:00,2.46829,2.47012,2.46634,2.46795,11750000.0
2008-01-24 01:04:00,2.47022,2.47022,2.46829,2.46829,7500000.0
2008-01-24 01:05:00,2.46717,2.46985,2.46638,2.46941,5250000.0
2008-01-24 01:06:00,2.46861,2.47047,2.46803,2.47047,8000000.0
2008-01-24 01:07:00,2.47064,2.47132,2.46896,2.46896,9000000.0
2008-01-24 01:08:00,2.46871,2.47004,2.46539,2.46996,10250000.0
2008-01-24 01:09:00,2.47037,2.47049,2.46935,2.47039,13000000.0
2008-01-24 01:10:00,2.46984,2.4747,2.46965,2.47404,6000000.0
2008-01-24 01:11:00,2.47543,2.47768,2.47216,2.47555,16750000.0
2008-01-24 01:12:00,2.47733,2.47733,2.47491,2.47584,7250000.0
2008-01-24 01:13:00,2.47607,2.47712,2.47313,2.47313,6750000.0
2008-01-24 01:14:00,2.47478,2.47667,2.4695,2.47667,10500000.0
2008-01-24 01:15:00,2.47547,2.47738,2.47547,2.47648,7000000.0
2008-01-24 01:16:00,2.47632,2.47717,2.47357,2.47717,9380000.0
2008-01-24 01:17:00,2.47565,2.47702,2.47211,2.47676,11500000.0
2008-01-24 01:18:00,2.47773,2.47773,2.47261,2.47423,7750000.0
2008-01-24 01:19:00,2.47725,2.47725,2.47169,2.47169,7000000.0
2008-01-24 01:20:00,2.47659,2.47704,2.47314,2.47601,8750000.0
2008-01-24 01:21:00,2.47533,2.47624,2.47063,2.47624,11250000.0
2008-01-24 01:22:00,2.47315,2.47614,2.46932,2.4709,14500000.0
2008-01-24 01:23:00,2.46803,2.47265,2.46706,2.4719,10500000.0
2008-01-24 01:24:00,2.47045,2.47238,2.46866,2.47238,6380000.0
2008-01-24 01:25:00,2.47238,2.47311,2.46896,2.47288,6880000.0
2008-01-24 01:26:00,2.47064,2.47247,2.46828,2.46882,12630000.0
2008-01-24 01:27:00,2.47293,2.47293,2.46754,2.47276,6250000.0
2008-01-24 01:28:00,2.47026,2.47318,2.47026,2.47123,5880000.0
2008-01-24 01:29:00,2.47235,2.47262,2.47008,2.47203,6250000.0
2008-01-24 01:30:00,2.47271,2.47271,2.46802,2.46802,11000000.0
2008-01-24 01:31:00,2.47273,2.47273,2.46666,2.47,11250000.0
2008-01-24 01:32:00,2.47196,2.47196,2.46671,2.46961,12880000.0
2008-01-24 01:33:00,2.47147,2.47244,2.46768,2.47244,5500000.0
2008-01-24 01:34:00,2.46741,2.47149,2.46739,2.4693,6000000.0
2008-01-24 01:35:00,2.46995,2.47201,2.46796,2.46972,10750000.0
2008-01-24 01:36:00,2.47382,2.47382,2.46969,2.4716,6750000.0
2008-01-24 01:37:00,2.4718,2.47226,2.4701,2.47226,5500000.0
2008-01-24 01:38:00,2.47111,2.47201,2.47084,2.47201,11250000.0
2008-01-24 01:39:00,2.47129,2.47278,2.46831,2.47223,5250000.0
2008-01-24 01:40:00,2.47062,2.47169,2.46934,2.47,7750000.0
2008-01-24 01:41:00,2.47037,2.47235,2.46862,2.47228,12500000.0
2008-01-24 01:42:00,2.47301,2.47463,2.46939,2.47007,6630000.0
2008-01-24 01:43:00,2.47038,2.47312,2.46824,2.47131,8750000.0
2008-01-24 01:44:00,2.46995,2.47181,2.46588,2.46993,13000000.0
2008-01-24 01:45:00,2.4707,2.47248,2.46633,2.47191,13000000.0
2008-01-24 01:46:00,2.46941,2.47236,2.46648,2.46939,7880000.0
2008-01-24 01:47:00,2.47253,2.47253,2.47032,2.47104,8880000.0
2008-01-24 01:48:00,2.46618,2.47213,2.46618,2.47107,7380000.0
2008-01-24 01:49:00,2.47032,2.47177,2.46945,2.46993,11130000.0
2008-01-24 01:50:00,2.4715,2.47235,2.47048,2.47235,9750000.0
2008-01-24 01:51:00,2.47146,2.47177,2.47033,2.47172,8880000.0
2008-01-24 01:52:00,2.47206,2.47254,2.46815,2.47202,11250000.0
2008-01-24 01:53:00,2.46848,2.47314,2.46848,2.47046,7000000.0
2008-01-24 01:54:00,2.4722,2.4722,2.46929,2.47171,6250000.0
2008-01-24 01:55:00,2.46945,2.47284,2.46723,2.47229,14630000.0
2008-01-24 01:56:00,2.47088,2.47284,2.46925,2.47233,11380000.0
2008-01-24 01:57:00,2.472,2.47255,2.46817,2.47174,14500000.0
2008-01-24 01:58:00,2.46933,2.47169,2.46933,2.4709,9500000.0
2008-01-24 02:00:00,2.47174,2.47184,2.46852,2.4701,7250000.0
2008-01-24 02:01:00,2.4702,2.47197,2.4702,2.4719,6750000.0
2008-01-24 02:02:00,2.47248,2.47298,2.47131,2.47298,11250000.0
2008-01-24 02:03:00,2.47122,2.47218,2.46914,2.47153,10250000.0
2008-01-24 02:04:00,2.47209,2.47463,2.46933,2.47253,11010000.0
2008-01-24 02:05:00,2.4703,2.47307,2.46996,2.47307,10500000.0
2008-01-24 02:06:00,2.47038,2.47248,2.46987,2.46987,9500000.0
2008-01-24 02:07:00,2.47285,2.47327,2.46912,2.46912,12380000.0
2008-01-24 02:08:00,2.4725,2.47309,2.47043,2.47229,10000000.0
2008-01-24 02:09:00,2.47035,2.47286,2.46827,2.46827,6630000.0
2008-01-24 02:10:00,2.47327,2.47327,2.47033,2.47149,8130000.0
2008-01-24 02:11:00,2.47247,2.47545,2.46856,2.47545,10750000.0
2008-01-24 02:12:00,2.47285,2.47405,2.4693,2.47202,8260000.0
2008-01-24 02:13:00,2.47224,2.47395,2.47083,2.47195,11250000.0
2008-01-24 02:14:00,2.47203,2.47428,2.47203,2.47226,8500000.0
2008-01-24 02:15:00,2.47201,2.47359,2.47174,2.47324,5500000.0
2008-01-24 02:16:00,2.47274,2.47394,2.47056,2.4736,6250000.0
2008-01-24 02:17:00,2.47324,2.47454,2.46985,2.46985,6010000.0
2008-01-24 02:18:00,2.46889,2.47433,2.46889,2.47433,5260000.0
2008-01-24 02:19:00,2.47451,2.47451,2.47123,2.47193,6750000.0
2008-01-24 02:20:00,2.47228,2.47455,2.46949,2.47248,5880000.0
2008-01-24 02:21:00,2.47448,2.475,2.47272,2.475,5750000.0
2008-01-24 02:22:00,2.47307,2.47462,2.46902,2.47395,12630000.0
2008-01-24 02:23:00,2.47023,2.47441,2.46965,2.47441,6000000.0
2008-01-24 02:24:00,2.47082,2.47489,2.47082,2.47174,9010000.0
2008-01-24 02:25:00,2.47482,2.47482,2.46959,2.47438,7380000.0
2008-01-24 02:26:00,2.47239,2.47393,2.46976,2.47393,8630000.0
2008-01-24 02:27:00,2.47393,2.47501,2.47297,2.47309,7500000.0
2008-01-24 02:28:00,2.47492,2.47577,2.47112,2.47258,13750000.0
2008-01-24 02:29:00,2.47219,2.47463,2.47219,2.47414,7000000.0
2008-01-24 02:30:00,2.47372,2.47565,2.47314,2.47519,9750000.0
2008-01-24 02:31:00,2.47384,2.47485,2.47277,2.4729,7260000.0
2008-01-24 02:32:00,2.47314,2.47451,2.46792,2.47172,8250000.0
2008-01-24 02:33:00,2.47529,2.47593,2.47266,2.47593,6250000.0
2008-01-24 02:34:00,2.47083,2.47397,2.46742,2.47169,11000000.0
2008-01-24 02:35:00,2.47192,2.47298,2.46697,2.47131,7380000.0
2008-01-24 02:36:00,2.4719,2.4749,2.46948,2.4716,11380000.0
2008-01-24 02:37:00,2.468,2.47373,2.468,2.46814,12760000.0
2008-01-24 02:38:00,2.47141,2.47363,2.47082,2.47363,9500000.0
2008-01-24 02:39:00,2.47389,2.47389,2.46976,2.4736,12250000.0
2008-01-24 02:40:00,2.47225,2.47282,2.47078,2.47241,6250000.0
2008-01-24 02:41:00,2.47464,2.47464,2.46881,2.46881,7000000.0
2008-01-24 02:42:00,2.47238,2.47386,2.46816,2.47386,7250000.0
2008-01-24 02:43:00,2.47268,2.47398,2.46807,2.47396,15250000.0
2008-01-24 02:44:00,2.47288,2.47288,2.46764,2.47284,5500000.0
2008-01-24 02:45:00,2.47255,2.47496,2.46934,2.47262,9000000.0
2008-01-24 02:46:00,2.47081,2.47341,2.46941,2.47244,8630000.0
2008-01-24 02:47:00,2.47314,2.47325,2.47088,2.47236,7000000.0
2008-01-24 02:48:00,2.4734,2.4734,2.46989,2.47139,6380000.0
2008-01-24 02:49:00,2.47303,2.47311,2.47158,2.47239,7130000.0
2008-01-24 02:50:00,2.47257,2.47263,2.46885,2.46885,6880000.0
2008-01-24 02:51:00,2.4723,2.47307,2.46921,2.47002,8630000.0
2008-01-24 02:52:00,2.46775,2.47166,2.46775,2.46775,6000000.0
2008-01-24 02:53:00,2.47103,2.47302,2.47076,2.47279,7500000.0
2008-01-24 02:54:00,2.47302,2.47332,2.46805,2.47332,8880000.0
2008-01-24 02:55:00,2.47271,2.47441,2.46854,2.47251,13010000.0
2008-01-24 02:56:00,2.47309,2.47408,2.46648,2.47408,13250000.0
2008-01-24 02:57:00,2.47338,2.47354,2.47047,2.47047,8760000.0
2008-01-24 02:58:00,2.47503,2.47503,2.47217,2.4737,11250000.0
2008-01-24 02:59:00,2.46883,2.47612,2.4687,2.47612,6250000.0
2008-01-24 03:00:00,2.47605,2.47605,2.47352,2.47577,9010000.0
2008-01-24 03:01:00,2.47349,2.47573,2.4723,2.47573,12250000.0
2008-01-24 03:02:00,2.47412,2.47505,2.47351,2.47351,5880000.0
2008-01-24 03:03:00,2.4752,2.47567,2.47346,2.47555,4880000.0
2008-01-24 03:04:00,2.47146,2.4757,2.47146,2.47429,7000000.0
2008-01-24 03:05:00,2.47535,2.47543,2.47196,2.47405,6750000.0
2008-01-24 03:07:00,2.47585,2.47585,2.47199,2.47367,5250000.0
2008-01-24 03:08:00,2.47562,2.47574,2.4718,2.47237,8250000.0
2008-01-24 03:09:00,2.47573,2.47573,2.47031,2.47285,7500000.0
2008-01-24 03:10:00,2.47515,2.47527,2.47321,2.47446,6000000.0
2008-01-24 03:11:00,2.47234,2.47567,2.46958,2.47191,5500000.0
2008-01-24 03:12:00,2.47342,2.47556,2.4701,2.47556,5250000.0
2008-01-24 03:13:00,2.47114,2.47289,2.47037,2.47267,9000000.0
2008-01-24 03:14:00,2.4729,2.47341,2.46984,2.47256,13500000.0
2008-01-24 03:15:00,2.47263,2.47336,2.46732,2.46732,6000000.0
2008-01-24 03:16:00,2.47294,2.47321,2.46886,2.46886,6750000.0
2008-01-24 03:18:00,2.47388,2.47504,2.47141,2.4726,7750000.0
2008-01-24 03:19:00,2.47358,2.47358,2.4688,2.47205,5500000.0
2008-01-24 03:20:00,2.46921,2.47336,2.46908,2.47045,8250000.0
2008-01-24 03:21:00,2.47423,2.47472,2.46953,2.47162,8000000.0
2008-01-24 03:22:00,2.47164,2.47338,2.471,2.47332,8750000.0
2008-01-24 03:23:00,2.47213,2.4742,2.47077,2.47177,11130000.0
2008-01-24 03:24:00,2.47307,2.47344,2.46848,2.47282,7250000.0
2008-01-24 03:25:00,2.47149,2.47347,2.46913,2.47347,5250000.0
2008-01-24 03:26:00,2.47292,2.47292,2.46867,2.47211,5500000.0
2008-01-24 03:27:00,2.47137,2.4739,2.46862,2.47355,10500000.0
2008-01-24 03:28:00,2.47375,2.47375,2.4676,2.47002,9250000.0
2008-01-24 03:29:00,2.47359,2.47374,2.4665,2.4713,10880000.0
2008-01-24 03:30:00,2.47306,2.47354,2.4704,2.47097,14250000.0
2008-01-24 03:31:00,2.47368,2.47368,2.4701,2.4701,7750000.0
2008-01-24 03:32:00,2.46944,2.47364,2.46871,2.47271,8500000.0
2008-01-24 03:33:00,2.47273,2.47354,2.47108,2.47108,8750000.0
2008-01-24 03:34:00,2.47094,2.47421,2.47094,2.4737,8750000.0
2008-01-24 03:35:00,2.47231,2.4737,2.47119,2.47337,7250000.0
2008-01-24 03:36:00,2.47333,2.47333,2.47018,2.47018,9010000.0
2008-01-24 03:37:00,2.47233,2.47277,2.47141,2.47262,9500000.0
2008-01-24 03:38:00,2.47333,2.47333,2.46797,2.4732,5500000.0
2008-01-24 03:39:00,2.47368,2.47379,2.47017,2.47017,6500000.0
2008-01-24 03:40:00,2.47001,2.47379,2.47001,2.47379,6380000.0
2008-01-24 03:41:00,2.47223,2.47307,2.46966,2.47131,5750000.0
2008-01-24 03:42:00,2.47244,2.47394,2.47001,2.47354,6500000.0
2008-01-24 03:43:00,2.46906,2.47359,2.46906,2.47,7750000.0
2008-01-24 03:44:00,2.47187,2.47401,2.47138,2.47379,7630000.0
2008-01-24 03:45:00,2.4722,2.47526,2.47089,2.47327,10250000.0
2008-01-24 03:46:00,2.47366,2.47516,2.47122,2.47516,6250000.0
2008-01-24 03:47:00,2.47206,2.47457,2.47138,2.47457,7000000.0
2008-01-24 03:48:00,2.47205,2.47338,2.47027,2.47289,11000000.0
2008-01-24 03:49:00,2.47324,2.47365,2.46952,2.47068,9750000.0
2008-01-24 03:50:00,2.47632,2.47632,2.46956,2.47435,10500000.0
2008-01-24 03:51:00,2.47597,2.47854,2.47086,2.47249,9250000.0
2008-01-24 03:52:00,2.4715,2.47337,2.46814,2.47011,7510000.0
2008-01-24 03:53:00,2.4722,2.47305,2.46704,2.47305,9000000.0
2008-01-24 03:54:00,2.4707,2.48027,2.4707,2.48027,9250000.0
2008-01-24 03:55:00,2.47176,2.47305,2.46955,2.46955,8500000.0
2008-01-24 03:56:00,2.473,2.47622,2.47172,2.47172,8750000.0
2008-01-24 03:57:00,2.47464,2.47677,2.47253,2.47354,10630000.0
2008-01-24 03:58:00,2.46917,2.47264,2.46917,2.47235,9130000.0
2008-01-24 03:59:00,2.47443,2.47724,2.47266,2.47266,8500000.0
2008-01-24 04:00:00,2.46957,2.47917,2.46957,2.47917,8380000.0
2008-01-24 04:01:00,2.47066,2.47312,2.46772,2.47309,9000000.0
2008-01-24 04:02:00,2.47371,2.47917,2.47122,2.47526,9500000.0
2008-01-24 04:03:00,2.46868,2.47934,2.46868,2.47934,7750000.0
2008-01-24 04:04:00,2.47307,2.47387,2.4719,2.4719,6500000.0
2008-01-24 04:05:00,2.47172,2.47916,2.47172,2.47386,8250000.0
2008-01-24 04:06:00,2.47141,2.47395,2.46778,2.47196,9250000.0
2008-01-24 04:07:00,2.47605,2.47722,2.47173,2.47373,9250000.0
2008-01-24 04:08:00,2.47162,2.47999,2.47113,2.47999,5630000.0
2008-01-24 04:09:00,2.47227,2.47375,2.46814,2.47276,8500000.0
2008-01-24 04:10:00,2.46879,2.47274,2.46798,2.46945,10250000.0
2008-01-24 04:11:00,2.4748,2.4748,2.47114,2.47168,7250000.0
2008-01-24 04:12:00,2.47237,2.47442,2.46979,2.47166,7000000.0
2008-01-24 04:13:00,2.47886,2.47886,2.47325,2.47325,7500000.0
2008-01-24 04:14:00,2.47848,2.48082,2.47758,2.48072,6630000.0
2008-01-24 04:15:00,2.47065,2.47383,2.47065,2.47343,5750000.0
2008-01-24 04:16:00,2.47909,2.47909,2.47191,2.47458,8130000.0
2008-01-24 04:17:00,2.47168,2.47394,2.46839,2.47252,7880000.0
2008-01-24 04:18:00,2.47229,2.47338,2.471,2.47338,11250000.0
2008-01-24 04:19:00,2.4717,2.47515,2.47112,2.47131,11750000.0
2008-01-24 04:20:00,2.47153,2.4727,2.46955,2.46955,8000000.0
2008-01-24 04:21:00,2.47333,2.47339,2.46851,2.47252,11750000.0
2008-01-24 04:22:00,2.4726,2.47338,2.46849,2.46994,9000000.0
2008-01-24 04:23:00,2.47059,2.47374,2.46956,2.47374,8250000.0
2008-01-24 04:24:00,2.47299,2.47331,2.46876,2.4731,8130000.0
2008-01-24 04:25:00,2.47291,2.4736,2.46836,2.4736,10130000.0
2008-01-24 04:26:00,2.4716,2.47326,2.46722,2.47326,7250000.0
2008-01-24 04:27:00,2.47263,2.47344,2.47087,2.47087,5630000.0
2008-01-24 04:28:00,2.47309,2.47495,2.47222,2.47239,8630000.0
2008-01-24 04:29:00,2.47325,2.47351,2.46909,2.47034,7750000.0
2008-01-24 04:30:00,2.47253,2.47357,2.46884,2.47016,12500000.0
2008-01-24 04:31:00,2.47109,2.47391,2.4692,2.47391,7250000.0
2008-01-24 04:32:00,2.47181,2.47322,2.4717,2.4717,5750000.0
2008-01-24 04:33:00,2.47045,2.47317,2.47045,2.47224,9130000.0
2008-01-24 04:34:00,2.46976,2.47356,2.46956,2.47214,8500000.0
2008-01-24 04:35:00,2.4741,2.47433,2.47041,2.47433,6250000.0
2008-01-24 04:36:00,2.47268,2.47338,2.46975,2.47274,7000000.0
2008-01-24 04:37:00,2.47363,2.47373,2.46913,2.47357,13130000.0
2008-01-24 04:38:00,2.47417,2.47417,2.46856,2.47154,9000000.0
2008-01-24 04:39:00,2.47197,2.47361,2.46958,2.47182,11500000.0
2008-01-24 04:40:00,2.47182,2.47419,2.46884,2.46884,8250000.0
2008-01-24 04:41:00,2.47276,2.47408,2.47093,2.47093,6500000.0
2008-01-24 04:42:00,2.4741,2.4741,2.46966,2.47106,5880000.0
2008-01-24 04:43:00,2.47432,2.47455,2.47092,2.47432,7500000.0
2008-01-24 04:44:00,2.4715,2.47383,2.46767,2.46951,8250000.0
2008-01-24 04:45:00,2.4716,2.47297,2.46869,2.46869,7500000.0
2008-01-24 04:46:00,2.47418,2.47418,2.46855,2.47062,9250000.0
2008-01-24 04:47:00,2.46616,2.47394,2.46616,2.47342,8380000.0
2008-01-24 04:48:00,2.47092,2.47311,2.46814,2.47311,10630000.0
2008-01-24 04:49:00,2.47016,2.47386,2.47016,2.47386,7750000.0
2008-01-24 04:50:00,2.47385,2.47385,2.46872,2.47057,8750000.0
2008-01-24 04:51:00,2.47181,2.47372,2.47057,2.47317,8000000.0
2008-01-24 04:52:00,2.47222,2.47312,2.46896,2.4703,7750000.0
2008-01-24 04:53:00,2.47123,2.47327,2.46987,2.46987,11000000.0
2008-01-24 04:54:00,2.47212,2.4732,2.47051,2.47217,7500000.0
2008-01-24 04:55:00,2.47167,2.47302,2.46941,2.47293,6250000.0
2008-01-24 04:56:00,2.47188,2.47341,2.46955,2.47331,9250000.0
2008-01-24 04:57:00,2.47382,2.47382,2.47012,2.47137,6260000.0
2008-01-24 04:58:00,2.47254,2.47346,2.47126,2.47126,7880000.0
2008-01-24 04:59:00,2.47451,2.47451,2.46993,2.47244,8750000.0
2008-01-24 05:00:00,2.47169,2.47355,2.47118,2.47134,6500000.0
2008-01-24 05:02:00,2.47105,2.47385,2.46792,2.47303,5250000.0
2008-01-24 05:03:00,2.47307,2.47307,2.46817,2.47104,7250000.0
2008-01-24 05:04:00,2.47005,2.47251,2.46872,2.47179,6630000.0
2008-01-24 05:05:00,2.47359,2.4737,2.47023,2.47117,11500000.0
2008-01-24 05:06:00,2.46936,2.47372,2.46936,2.47372,6250000.0
2008-01-24 05:07:00,2.47322,2.47354,2.46906,2.47127,5250000.0
2008-01-24 05:08:00,2.47368,2.47368,2.46744,2.46744,8880000.0
2008-01-24 05:09:00,2.47388,2.47388,2.46758,2.47356,8000000.0
2008-01-24 05:10:00,2.46716,2.47344,2.46716,2.47344,6250000.0
2008-01-24 05:11:00,2.47252,2.47394,2.47069,2.47135,10630000.0
2008-01-24 05:12:00,2.47165,2.47165,2.46725,2.47111,8250000.0
2008-01-24 05:13:00,2.47411,2.47483,2.46992,2.47386,7000000.0
2008-01-24 05:14:00,2.47329,2.4734,2.46991,2.47335,9750000.0
2008-01-24 05:15:00,2.4721,2.47405,2.46867,2.47405,6000000.0
2008-01-24 05:16:00,2.4737,2.4737,2.46773,2.46773,10500000.0
2008-01-24 05:17:00,2.46984,2.47547,2.46984,2.47393,5750000.0
2008-01-24 05:18:00,2.47389,2.47389,2.47177,2.47328,5250000.0
2008-01-24 05:19:00,2.47328,2.47328,2.47074,2.47189,5750000.0
2008-01-24 05:20:00,2.4706,2.47485,2.4706,2.47232,6380000.0
2008-01-24 05:21:00,2.47244,2.474,2.47105,2.47205,6750000.0
2008-01-24 05:22:00,2.4742,2.47535,2.46951,2.47156,10250000.0
2008-01-24 05:23:00,2.47468,2.47468,2.47208,2.47442,6260000.0
2008-01-24 05:24:00,2.47041,2.4733,2.46532,2.46532,5250000.0
2008-01-24 05:25:00,2.47363,2.47507,2.47122,2.47461,7750000.0
2008-01-24 05:26:00,2.47023,2.47548,2.47023,2.47442,8250000.0
2008-01-24 05:28:00,2.47473,2.47523,2.47087,2.47461,8130000.0
2008-01-24 05:29:00,2.47227,2.47346,2.46779,2.47346,7250000.0
2008-01-24 05:30:00,2.4741,2.47471,2.47201,2.47228,8500000.0
2008-01-24 05:31:00,2.47187,2.47355,2.46965,2.47104,13250000.0
2008-01-24 05:33:00,2.46979,2.47341,2.46907,2.47211,7000000.0
2008-01-24 05:34:00,2.46995,2.47242,2.46852,2.47197,8500000.0
2008-01-24 05:35:00,2.47133,2.47208,2.46968,2.46968,8500000.0
2008-01-24 05:36:00,2.46752,2.47444,2.46752,2.47352,9500000.0
2008-01-24 05:37:00,2.47379,2.47453,2.47022,2.47128,9750000.0
2008-01-24 05:39:00,2.47088,2.47577,2.47088,2.47119,6750000.0
2008-01-24 05:40:00,2.47082,2.47357,2.47082,2.47204,5750000.0
2008-01-24 05:41:00,2.46955,2.47312,2.46955,2.47312,6750000.0
2008-01-24 05:42:00,2.47126,2.4731,2.4672,2.47168,10750000.0
2008-01-24 05:43:00,2.47354,2.47364,2.47118,2.47118,6250000.0
2008-01-24 05:44:00,2.47155,2.47247,2.46695,2.46695,9010000.0
2008-01-24 05:45:00,2.47108,2.47312,2.46928,2.46928,6000000.0
2008-01-24 05:46:00,2.4737,2.47441,2.46758,2.47328,6760000.0
2008-01-24 05:47:00,2.47239,2.47391,2.46991,2.47214,5880000.0
2008-01-24 05:48:00,2.47071,2.47282,2.46722,2.46722,5500000.0
2008-01-24 05:49:00,2.47221,2.47414,2.46844,2.47258,8500000.0
2008-01-24 05:50:00,2.471,2.47279,2.46821,2.46942,9000000.0
2008-01-24 05:51:00,2.47342,2.47479,2.46847,2.4747,6000000.0
2008-01-24 05:52:00,2.46853,2.47386,2.46853,2.47213,9000000.0
2008-01-24 05:53:00,2.47081,2.47347,2.46723,2.47347,9250000.0
2008-01-24 05:54:00,2.46827,2.47313,2.46827,2.47082,5500000.0
2008-01-24 05:55:00,2.47089,2.47266,2.469,2.469,6880000.0
2008-01-24 05:56:00,2.47284,2.47401,2.46896,2.47083,8000000.0
2008-01-24 05:57:00,2.4713,2.47467,2.46993,2.47467,5500000.0
2008-01-24 05:58:00,2.47279,2.47339,2.47039,2.47039,5500000.0
2008-01-24 05:59:00,2.47219,2.47298,2.47029,2.47298,5250000.0
2008-01-24 06:00:00,2.46712,2.47379,2.46712,2.47212,8750000.0
2008-01-24 06:01:00,2.47348,2.47431,2.46982,2.47431,5750000.0
2008-01-24 06:02:00,2.47048,2.47441,2.47043,2.47193,8250000.0
2008-01-24 06:03:00,2.47048,2.47413,2.46969,2.47346,5500000.0
2008-01-24 06:04:00,2.47048,2.47361,2.46682,2.46994,8000000.0
2008-01-24 06:05:00,2.47179,2.47386,2.46969,2.47216,9630000.0
2008-01-24 06:06:00,2.4683,2.47372,2.4683,2.4733,7500000.0
2008-01-24 06:07:00,2.47152,2.47256,2.4693,2.46956,9630000.0
2008-01-24 06:08:00,2.47421,2.47442,2.47233,2.47315,5750000.0
2008-01-24 06:09:00,2.47475,2.47475,2.47138,2.47138,7500000.0
2008-01-24 06:10:00,2.46985,2.47303,2.46985,2.47211,7000000.0
2008-01-24 06:11:00,2.47187,2.47386,2.46745,2.46998,11500000.0
2008-01-24 06:12:00,2.4726,2.47402,2.4715,2.47402,7750000.0
2008-01-24 06:13:00,2.47034,2.47336,2.4701,2.47314,8000000.0
2008-01-24 06:14:00,2.47231,2.47368,2.47087,2.47359,9380000.0
2008-01-24 06:15:00,2.46943,2.47408,2.46943,2.47408,5500000.0
2008-01-24 06:16:00,2.47266,2.47375,2.47135,2.47375,8250000.0
2008-01-24 06:17:00,2.47477,2.47477,2.47247,2.47361,6250000.0
2008-01-24 06:18:00,2.46811,2.4731,2.46811,2.4706,6000000.0
2008-01-24 06:19:00,2.47395,2.47395,2.46974,2.47319,5750000.0
2008-01-24 06:20:00,2.47187,2.47347,2.46915,2.47347,8750000.0
2008-01-24 06:21:00,2.46859,2.47261,2.46859,2.46912,8000000.0
2008-01-24 06:22:00,2.47361,2.47361,2.46955,2.47303,7750000.0
2008-01-24 06:23:00,2.47187,2.47297,2.47074,2.47074,6250000.0
2008-01-24 06:24:00,2.47193,2.47195,2.46499,2.46499,7000000.0
2008-01-24 06:25:00,2.47205,2.47336,2.47097,2.47336,5750000.0
2008-01-24 06:26:00,2.47557,2.47557,2.47258,2.4741,6000000.0
2008-01-24 06:28:00,2.47198,2.47502,2.47153,2.47223,10010000.0
2008-01-24 06:29:00,2.47292,2.47374,2.46791,2.47327,7750000.0
2008-01-24 06:30:00,2.47218,2.47432,2.46931,2.47058,8750000.0
2008-01-24 06:31:00,2.4734,2.4734,2.46699,2.47062,10250000.0
2008-01-24 06:32:00,2.46869,2.47299,2.46869,2.47152,6510000.0
2008-01-24 06:33:00,2.4718,2.47335,2.46818,2.47267,7250000.0
2008-01-24 06:34:00,2.47307,2.47413,2.47004,2.47413,14000000.0
2008-01-24 06:35:00,2.47106,2.47404,2.47106,2.47365,6880000.0
2008-01-24 06:36:00,2.47371,2.47371,2.47196,2.473,5750000.0
2008-01-24 06:37:00,2.47291,2.47397,2.46623,2.47084,12250000.0
2008-01-24 06:38:00,2.47152,2.47374,2.47069,2.47246,8500000.0
2008-01-24 06:39:00,2.47412,2.47412,2.46758,2.47332,8500000.0
2008-01-24 06:40:00,2.47343,2.47392,2.47226,2.47391,5750000.0
2008-01-24 06:41:00,2.47209,2.47363,2.47014,2.47209,7750000.0
2008-01-24 06:42:00,2.47365,2.47365,2.46846,2.47159,8000000.0
2008-01-24 06:43:00,2.4701,2.4739,2.46934,2.4739,5250000.0
2008-01-24 06:45:00,2.47061,2.47441,2.47061,2.47409,5500000.0
2008-01-24 06:46:00,2.4735,2.47473,2.46924,2.47473,8250000.0
2008-01-24 06:47:00,2.4685,2.4734,2.4685,2.4734,6250000.0
2008-01-24 06:48:00,2.47233,2.47327,2.47046,2.47327,8380000.0
2008-01-24 06:49:00,2.46994,2.47408,2.46982,2.47408,10250000.0
2008-01-24 06:51:00,2.47491,2.47494,2.47308,2.47327,10000000.0
2008-01-24 06:52:00,2.47158,2.47396,2.47059,2.47077,7880000.0
2008-01-24 06:53:00,2.46867,2.47381,2.46867,2.47381,6750000.0
2008-01-24 06:54:00,2.4733,2.47401,2.47115,2.47115,6750000.0
2008-01-24 06:55:00,2.47347,2.4737,2.46965,2.4737,12010000.0
2008-01-24 06:56:00,2.4708,2.47148,2.47052,2.47052,7750000.0
2008-01-24 06:57:00,2.46865,2.47364,2.46865,2.47184,10500000.0
2008-01-24 06:58:00,2.47319,2.47393,2.46966,2.47346,6500000.0
2008-01-24 06:59:00,2.4728,2.47366,2.47035,2.47205,7000000.0
2008-01-24 07:00:00,2.47112,2.47395,2.46693,2.47312,9500000.0
2008-01-24 07:01:00,2.47089,2.47297,2.46822,2.47176,5880000.0
2008-01-24 07:02:00,2.47165,2.47331,2.46904,2.47285,9250000.0
2008-01-24 07:03:00,2.47014,2.47341,2.46999,2.46999,5880000.0
2008-01-24 07:04:00,2.47286,2.47286,2.46744,2.47125,11500000.0
2008-01-24 07:05:00,2.47332,2.47463,2.4684,2.4684,7500000.0
2008-01-24 07:06:00,2.47491,2.47523,2.47153,2.47491,7750000.0
2008-01-24 07:07:00,2.47191,2.47353,2.46716,2.47353,6500000.0
2008-01-24 07:08:00,2.47211,2.47339,2.46962,2.47098,5750000.0
2008-01-24 07:09:00,2.47395,2.4748,2.47086,2.47177,10750000.0
2008-01-24 07:10:00,2.47375,2.47523,2.46984,2.47356,8250000.0
2008-01-24 07:11:00,2.4725,2.47353,2.46992,2.4735,5250000.0
2008-01-24 07:12:00,2.47322,2.47414,2.46833,2.47414,7380000.0
2008-01-24 07:14:00,2.47226,2.47369,2.47106,2.47106,4880000.0
2008-01-24 07:15:00,2.4717,2.4742,2.46794,2.4742,10380000.0
2008-01-24 07:17:00,2.47396,2.47426,2.46968,2.47177,9000000.0
2008-01-24 07:18:00,2.47478,2.47478,2.4699,2.47386,8250000.0
2008-01-24 07:20:00,2.4704,2.47318,2.4704,2.47194,6750000.0
2008-01-24 07:21:00,2.4721,2.4742,2.47095,2.47134,11250000.0
2008-01-24 07:22:00,2.47331,2.47331,2.46919,2.47255,11000000.0
2008-01-24 07:23:00,2.47136,2.47332,2.47115,2.47243,6750000.0
2008-01-24 07:25:00,2.47402,2.47402,2.46891,2.46891,6000000.0
2008-01-24 07:26:00,2.46835,2.47353,2.46773,2.47344,9000000.0
2008-01-24 07:27:00,2.4726,2.47337,2.47056,2.47337,8250000.0
2008-01-24 07:28:00,2.46912,2.47353,2.46912,2.47153,7380000.0
2008-01-24 07:29:00,2.47127,2.47298,2.46877,2.47179,12380000.0
2008-01-24 07:30:00,2.47092,2.47334,2.47092,2.47306,8880000.0
2008-01-24 07:31:00,2.47144,2.47349,2.46977,2.47207,6130000.0
2008-01-24 07:32:00,2.46872,2.47295,2.46872,2.4729,6250000.0
2008-01-24 07:33:00,2.46987,2.474,2.46783,2.47326,10380000.0
2008-01-24 07:34:00,2.47146,2.47378,2.46932,2.47378,10250000.0
2008-01-24 07:35:00,2.47087,2.47397,2.47087,2.47312,10500000.0
2008-01-24 07:36:00,2.47019,2.47417,2.46997,2.47146,7250000.0
2008-01-24 07:37:00,2.47201,2.47312,2.47126,2.47312,8880000.0
2008-01-24 07:38:00,2.47364,2.47385,2.4691,2.47385,9250000.0
2008-01-24 07:40:00,2.47361,2.47447,2.46803,2.47292,12750000.0
2008-01-24 07:42:00,2.46717,2.47305,2.46717,2.47019,9500000.0
2008-01-24 07:43:00,2.47361,2.47372,2.47087,2.47087,10380000.0
2008-01-24 07:44:00,2.47131,2.47427,2.47131,2.47303,7750000.0
2008-01-24 07:45:00,2.4717,2.47414,2.46924,2.46924,13750000.0
2008-01-24 07:46:00,2.47299,2.47299,2.46714,2.4717,8250000.0
2008-01-24 07:47:00,2.47064,2.47398,2.46979,2.47398,10750000.0
2008-01-24 07:48:00,2.47239,2.47239,2.46842,2.46857,8500000.0
2008-01-24 07:49:00,2.47131,2.47378,2.46913,2.4695,7250000.0
2008-01-24 07:51:00,2.47011,2.47342,2.46983,2.46983,7880000.0
2008-01-24 07:52:00,2.4713,2.47306,2.46892,2.4728,12750000.0
2008-01-24 07:53:00,2.47187,2.47345,2.46859,2.47192,10380000.0
2008-01-24 07:54:00,2.47316,2.4732,2.46972,2.4732,10750000.0
2008-01-24 07:55:00,2.47094,2.47335,2.47067,2.471,5250000.0
2008-01-24 07:56:00,2.47334,2.47362,2.47069,2.47069,7000000.0
2008-01-24 07:57:00,2.47191,2.47363,2.47061,2.47299,7760000.0
2008-01-24 07:58:00,2.46873,2.47195,2.46873,2.47074,9500000.0
2008-01-24 07:59:00,2.47186,2.4728,2.47134,2.47275,8250000.0
2008-01-24 08:00:00,2.47069,2.47085,2.46897,2.46897,4880000.0
2008-01-24 08:01:00,2.47037,2.47268,2.46954,2.4701,12000000.0
2008-01-24 08:02:00,2.46917,2.47418,2.46847,2.47418,14750000.0
2008-01-24 08:03:00,2.47158,2.47247,2.46592,2.47247,8500000.0
2008-01-24 08:04:00,2.4716,2.47269,2.46969,2.4721,12750000.0
2008-01-24 08:05:00,2.469,2.47321,2.469,2.47067,8880000.0
2008-01-24 08:06:00,2.47197,2.47289,2.46887,2.46993,8000000.0
2008-01-24 08:07:00,2.47142,2.4738,2.46926,2.47136,7250000.0
2008-01-24 08:08:00,2.47206,2.47325,2.46931,2.4722,7000000.0
2008-01-24 08:09:00,2.47284,2.47284,2.46643,2.47203,9510000.0
2008-01-24 08:10:00,2.46899,2.47322,2.4677,2.46996,7500000.0
2008-01-24 08:11:00,2.47217,2.47297,2.47094,2.47097,6250000.0
2008-01-24 08:12:00,2.47105,2.47574,2.47021,2.47021,8000000.0
2008-01-24 08:13:00,2.4727,2.47312,2.46954,2.47051,7000000.0
2008-01-24 08:14:00,2.47335,2.47335,2.46823,2.47274,10880000.0
2008-01-24 08:15:00,2.4713,2.4751,2.46899,2.47384,8140000.0
2008-01-24 08:16:00,2.47104,2.47284,2.47104,2.4712,13010000.0
2008-01-24 08:17:00,2.47177,2.4727,2.47027,2.47027,9750000.0
2008-01-24 08:18:00,2.47369,2.47528,2.46864,2.4742,8750000.0
2008-01-24 08:19:00,2.47591,2.47612,2.47547,2.47575,8500000.0
2008-01-24 08:20:00,2.47633,2.47723,2.47311,2.4752,5500000.0
2008-01-24 08:21:00,2.4746,2.47747,2.47442,2.47442,9250000.0
2008-01-24 08:22:00,2.47749,2.47749,2.46876,2.47233,11130000.0
2008-01-24 08:23:00,2.47362,2.47362,2.47032,2.47101,5500000.0
2008-01-24 08:24:00,2.47354,2.47371,2.46927,2.47234,9750000.0
2008-01-24 08:25:00,2.47323,2.47323,2.46994,2.47032,13500000.0
2008-01-24 08:26:00,2.47114,2.47234,2.46724,2.47172,8000000.0
2008-01-24 08:27:00,2.4708,2.47341,2.46907,2.47341,8880000.0
2008-01-24 08:28:00,2.4728,2.47433,2.46921,2.46921,11380000.0
2008-01-24 08:29:00,2.4702,2.47267,2.46868,2.46868,6500000.0
2008-01-24 08:30:00,2.47337,2.47337,2.46844,2.47093,14380000.0
2008-01-24 08:31:00,2.46943,2.47216,2.4665,2.47216,8250000.0
2008-01-24 08:32:00,2.4727,2.4735,2.46984,2.46984,7750000.0
2008-01-24 08:33:00,2.47179,2.4729,2.46921,2.46921,8250000.0
2008-01-24 08:34:00,2.47057,2.47156,2.46464,2.47036,5750000.0
2008-01-24 08:35:00,2.47159,2.47244,2.46776,2.47244,5250000.0
2008-01-24 08:36:00,2.47266,2.47295,2.46904,2.47295,11000000.0
2008-01-24 08:37:00,2.47299,2.47299,2.46902,2.47157,11130000.0
2008-01-24 08:38:00,2.46929,2.47331,2.4653,2.47331,8880000.0
2008-01-24 08:39:00,2.46715,2.472,2.46715,2.47044,7880000.0
2008-01-24 08:40:00,2.46604,2.47098,2.46604,2.47039,8000000.0
2008-01-24 08:41:00,2.46663,2.47322,2.46663,2.46966,12010000.0
2008-01-24 08:42:00,2.47237,2.47237,2.46776,2.46776,8130000.0
2008-01-24 08:43:00,2.46993,2.47343,2.46538,2.47343,19750000.0
2008-01-24 08:44:00,2.4703,2.47316,2.46769,2.47316,10380000.0
2008-01-24 08:45:00,2.47036,2.47224,2.46865,2.46865,8250000.0
2008-01-24 08:46:00,2.47077,2.47352,2.47046,2.47352,5880000.0
2008-01-24 08:47:00,2.47186,2.47294,2.46971,2.47294,7130000.0
2008-01-24 08:48:00,2.47293,2.47301,2.4703,2.4708,11250000.0
2008-01-24 08:49:00,2.46994,2.47296,2.46765,2.47268,5750000.0
2008-01-24 08:50:00,2.47098,2.47389,2.47004,2.47389,6000000.0
2008-01-24 08:51:00,2.47305,2.4735,2.46906,2.46906,11000000.0
2008-01-24 08:52:00,2.46859,2.47282,2.46859,2.47038,7750000.0
2008-01-24 08:53:00,2.47332,2.4739,2.46902,2.46902,10500000.0
2008-01-24 08:54:00,2.47074,2.47311,2.46761,2.47311,6630000.0
2008-01-24 08:55:00,2.46949,2.47321,2.46842,2.47121,5250000.0
2008-01-24 08:56:00,2.47024,2.47071,2.46833,2.46923,7000000.0
2008-01-24 08:57:00,2.46787,2.47341,2.4672,2.47334,13130000.0
2008-01-24 08:58:00,2.47345,2.47345,2.4712,2.47322,9500000.0
2008-01-24 08:59:00,2.47307,2.47323,2.46765,2.47252,13130000.0
2008-01-24 09:00:00,2.47126,2.47266,2.46869,2.47057,6380000.0
2008-01-24 09:01:00,2.47124,2.47467,2.46906,2.4725,11750000.0
2008-01-24 09:02:00,2.47104,2.47457,2.47104,2.4744,7130000.0
2008-01-24 09:03:00,2.47283,2.47666,2.46839,2.47666,9380000.0
2008-01-24 09:04:00,2.47541,2.47772,2.47392,2.47392,6250000.0
2008-01-24 09:05:00,2.47425,2.47862,2.47319,2.47634,12500000.0
2008-01-24 09:06:00,2.47777,2.47777,2.47584,2.47602,10880000.0
2008-01-24 09:07:00,2.47645,2.47725,2.47299,2.47725,7500000.0
2008-01-24 09:08:00,2.47091,2.47729,2.47091,2.477,11000000.0
2008-01-24 09:09:00,2.47502,2.47757,2.47322,2.47465,9250000.0
2008-01-24 09:10:00,2.47656,2.47724,2.47562,2.47592,7750000.0
2008-01-24 09:11:00,2.47864,2.47864,2.47333,2.47676,8750000.0
2008-01-24 09:12:00,2.47538,2.47796,2.47298,2.47629,9500000.0
2008-01-24 09:13:00,2.47757,2.47835,2.47232,2.476,9000000.0
2008-01-24 09:14:00,2.47547,2.47829,2.47189,2.47731,9250000.0
2008-01-24 09:15:00,2.47922,2.47974,2.47416,2.47599,18250000.0
2008-01-24 09:16:00,2.47895,2.48023,2.47623,2.47851,10000000.0
2008-01-24 09:17:00,2.47702,2.47802,2.47496,2.4775,7750000.0
2008-01-24 09:18:00,2.47348,2.47871,2.47263,2.47871,7000000.0
2008-01-24 09:19:00,2.47883,2.47883,2.47373,2.4771,7880000.0
2008-01-24 09:20:00,2.47892,2.47968,2.47283,2.47594,11250000.0
2008-01-24 09:21:00,2.47664,2.47997,2.47157,2.47874,11130000.0
2008-01-24 09:22:00,2.47914,2.47914,2.47488,2.47673,7250000.0
2008-01-24 09:23:00,2.47838,2.47846,2.47402,2.47661,14250000.0
2008-01-24 09:24:00,2.47871,2.47872,2.47067,2.47462,8000000.0
2008-01-24 09:25:00,2.47728,2.47948,2.47339,2.47948,10250000.0
2008-01-24 09:26:00,2.47869,2.47898,2.47613,2.47832,6000000.0
2008-01-24 09:27:00,2.47756,2.47769,2.47197,2.47757,12880000.0
2008-01-24 09:28:00,2.47759,2.47809,2.47458,2.47643,8380000.0
2008-01-24 09:29:00,2.4756,2.47732,2.4711,2.47481,13000000.0
2008-01-24 09:30:00,2.47553,2.47649,2.47395,2.47395,8500000.0
2008-01-24 09:31:00,2.47621,2.47621,2.47198,2.4738,8250000.0
2008-01-24 09:32:00,2.47662,2.47747,2.47154,2.47633,6750000.0
2008-01-24 09:33:00,2.47651,2.47771,2.47151,2.47502,9380000.0
2008-01-24 09:34:00,2.47803,2.47803,2.47443,2.47443,6380000.0
2008-01-24 09:35:00,2.47721,2.47721,2.47293,2.47663,18000000.0
2008-01-24 09:36:00,2.47788,2.47788,2.47256,2.47597,9250000.0
2008-01-24 09:37:00,2.4766,2.4766,2.46905,2.46974,8500000.0
2008-01-24 09:38:00,2.47363,2.47685,2.4732,2.47675,7750000.0
2008-01-24 09:39:00,2.474,2.47536,2.4712,2.47273,8760000.0
2008-01-24 09:40:00,2.4716,2.47487,2.47009,2.47009,7130000.0
2008-01-24 09:41:00,2.47373,2.47412,2.46645,2.47179,13750000.0
2008-01-24 09:42:00,2.47248,2.47454,2.47073,2.47443,18880000.0
2008-01-24 09:43:00,2.47183,2.47588,2.47078,2.47588,8880000.0
2008-01-24 09:44:00,2.47504,2.47596,2.47258,2.47395,12380000.0
2008-01-24 09:45:00,2.47447,2.47569,2.47345,2.47484,14750000.0
2008-01-24 09:46:00,2.47354,2.47535,2.47287,2.47535,5500000.0
2008-01-24 09:47:00,2.4743,2.47644,2.47238,2.47401,5880000.0
2008-01-24 09:48:00,2.47567,2.47577,2.47204,2.47473,9250000.0
2008-01-24 09:49:00,2.47161,2.47483,2.47126,2.47328,6250000.0
2008-01-24 09:50:00,2.47373,2.47543,2.47094,2.47543,7750000.0
2008-01-24 09:51:00,2.47332,2.47539,2.47024,2.47367,11510000.0
2008-01-24 09:52:00,2.47556,2.47571,2.47107,2.47428,12010000.0
2008-01-24 09:53:00,2.47368,2.47679,2.47162,2.475,8630000.0
2008-01-24 09:54:00,2.47479,2.47764,2.47134,2.47643,12630000.0
2008-01-24 09:55:00,2.47684,2.47781,2.47339,2.47648,5750000.0
2008-01-24 09:56:00,2.47992,2.47992,2.47609,2.477,4880000.0
2008-01-24 09:57:00,2.47748,2.48084,2.47643,2.48058,15000000.0
2008-01-24 09:58:00,2.47768,2.48041,2.47574,2.4802,12000000.0
2008-01-24 09:59:00,2.47909,2.48004,2.47615,2.47938,11630000.0
2008-01-24 10:00:00,2.47992,2.47992,2.47409,2.47771,5250000.0
2008-01-24 10:01:00,2.47894,2.47942,2.4761,2.47942,7750000.0
2008-01-24 10:02:00,2.47527,2.47876,2.47209,2.47264,6000000.0
2008-01-24 10:03:00,2.47775,2.47915,2.47414,2.47483,14000000.0
2008-01-24 10:04:00,2.4749,2.47806,2.4749,2.47673,7000000.0
2008-01-24 10:05:00,2.47823,2.47844,2.47405,2.47405,9500000.0
2008-01-24 10:06:00,2.47263,2.47923,2.47027,2.47532,10500000.0
2008-01-24 10:07:00,2.47753,2.47753,2.47286,2.47428,6000000.0
2008-01-24 10:08:00,2.4707,2.47742,2.4707,2.47639,11760000.0
2008-01-24 10:09:00,2.47682,2.47772,2.47178,2.47478,7000000.0
2008-01-24 10:10:00,2.47475,2.47797,2.47281,2.47462,12250000.0
2008-01-24 10:11:00,2.47361,2.47653,2.46886,2.4728,8500000.0
2008-01-24 10:12:00,2.47154,2.47678,2.47142,2.47621,8130000.0
2008-01-24 10:13:00,2.47091,2.47636,2.47048,2.47615,13380000.0
2008-01-24 10:14:00,2.47379,2.4742,2.4711,2.47332,8250000.0
2008-01-24 10:15:00,2.473,2.47368,2.46995,2.47229,8000000.0
2008-01-24 10:16:00,2.47415,2.47415,2.47063,2.4728,8250000.0
2008-01-24 10:17:00,2.47387,2.47512,2.46982,2.47248,12380000.0
2008-01-24 10:18:00,2.47471,2.47471,2.47041,2.47222,9260000.0
2008-01-24 10:19:00,2.47326,2.47499,2.47131,2.47499,8000000.0
2008-01-24 10:20:00,2.47275,2.4741,2.47215,2.47393,9630000.0
2008-01-24 10:21:00,2.47517,2.47517,2.46892,2.46969,8250000.0
2008-01-24 10:22:00,2.47147,2.4757,2.47147,2.47454,9750000.0
2008-01-24 10:23:00,2.4736,2.47473,2.46849,2.47473,6750000.0
2008-01-24 10:24:00,2.47158,2.4753,2.47158,2.47184,5750000.0
2008-01-24 10:25:00,2.46908,2.47327,2.46908,2.47242,7250000.0
2008-01-24 10:26:00,2.47233,2.47412,2.46932,2.47364,10750000.0
2008-01-24 10:27:00,2.46828,2.47451,2.46828,2.47282,7250000.0
2008-01-24 10:28:00,2.4739,2.47444,2.47078,2.47428,5500000.0
2008-01-24 10:29:00,2.47089,2.4746,2.47089,2.4746,8500000.0
2008-01-24 10:30:00,2.47355,2.47472,2.47115,2.47472,12750000.0
2008-01-24 10:31:00,2.47341,2.47433,2.47167,2.47373,7250000.0
2008-01-24 10:32:00,2.47353,2.47407,2.46971,2.47252,9000000.0
2008-01-24 10:33:00,2.47371,2.47474,2.4692,2.47335,6250000.0
2008-01-24 10:34:00,2.47188,2.47507,2.47188,2.47355,8000000.0
2008-01-24 10:35:00,2.47431,2.47431,2.47022,2.47022,5250000.0
2008-01-24 10:36:00,2.47154,2.47447,2.47087,2.4731,8880000.0
2008-01-24 10:37:00,2.47478,2.47478,2.47156,2.4734,8750000.0
2008-01-24 10:38:00,2.47354,2.47389,2.46943,2.47339,10000000.0
2008-01-24 10:39:00,2.47299,2.47438,2.47146,2.47438,11010000.0
2008-01-24 10:40:00,2.47011,2.47389,2.46935,2.47328,8630000.0
2008-01-24 10:41:00,2.47408,2.47408,2.4716,2.47325,8000000.0
2008-01-24 10:42:00,2.47311,2.47383,2.47146,2.47355,7000000.0
2008-01-24 10:43:00,2.47153,2.47396,2.47112,2.47345,6750000.0
2008-01-24 10:44:00,2.47236,2.47417,2.47147,2.47153,13250000.0
2008-01-24 10:45:00,2.46741,2.47327,2.46741,2.47283,8750000.0
2008-01-24 10:46:00,2.47514,2.47514,2.47076,2.47452,9000000.0
2008-01-24 10:47:00,2.47138,2.47435,2.47138,2.47435,6000000.0
2008-01-24 10:48:00,2.47163,2.47476,2.47118,2.47476,5880000.0
2008-01-24 10:49:00,2.47418,2.47489,2.46695,2.46695,8000000.0
2008-01-24 10:50:00,2.47433,2.47433,2.47133,2.47133,5880000.0
2008-01-24 10:51:00,2.47063,2.47352,2.46989,2.46989,7750000.0
2008-01-24 10:52:00,2.47311,2.47399,2.46971,2.47343,14130000.0
2008-01-24 10:53:00,2.47158,2.47323,2.46789,2.47294,15000000.0
2008-01-24 10:54:00,2.4721,2.47385,2.46786,2.47104,7630000.0
2008-01-24 10:55:00,2.47307,2.47385,2.47175,2.47358,6500000.0
2008-01-24 10:56:00,2.47287,2.47432,2.47114,2.47245,8630000.0
2008-01-24 10:57:00,2.47088,2.47456,2.47088,2.47358,8250000.0
2008-01-24 10:58:00,2.47424,2.47424,2.46902,2.47244,6380000.0
2008-01-24 10:59:00,2.47264,2.47491,2.46989,2.47449,7250000.0
2008-01-24 11:00:00,2.47301,2.47422,2.46769,2.47107,9500000.0
2008-01-24 11:01:00,2.47256,2.4738,2.47003,2.47178,9500000.0
2008-01-24 11:02:00,2.47301,2.47301,2.47118,2.47118,6380000.0
2008-01-24 11:03:00,2.47342,2.47342,2.46989,2.47143,7000000.0
2008-01-24 11:04:00,2.46804,2.47193,2.46804,2.47029,10500000.0
2008-01-24 11:05:00,2.46951,2.47203,2.46691,2.46955,9000000.0
2008-01-24 11:06:00,2.47347,2.47458,2.46886,2.46886,6250000.0
2008-01-24 11:07:00,2.47273,2.47273,2.46843,2.46843,7500000.0
2008-01-24 11:08:00,2.47214,2.4727,2.4705,2.4727,6130000.0
2008-01-24 11:09:00,2.4733,2.4733,2.4688,2.4728,9880000.0
2008-01-24 11:10:00,2.47385,2.47385,2.47018,2.47328,8880000.0
2008-01-24 11:11:00,2.47359,2.47359,2.46732,2.4703,7750000.0
2008-01-24 11:12:00,2.47243,2.47247,2.46931,2.46931,5750000.0
2008-01-24 11:13:00,2.46832,2.47134,2.46776,2.46776,9880000.0
2008-01-24 11:14:00,2.47007,2.47396,2.46928,2.47396,7000000.0
2008-01-24 11:15:00,2.46902,2.47218,2.46902,2.47011,8750000.0
2008-01-24 11:16:00,2.47283,2.47283,2.46783,2.46783,7500000.0
2008-01-24 11:17:00,2.47217,2.47308,2.46618,2.47043,7750000.0
2008-01-24 11:18:00,2.47114,2.47521,2.46929,2.47038,9630000.0
2008-01-24 11:19:00,2.47255,2.47255,2.4673,2.47153,7250000.0
2008-01-24 11:20:00,2.47129,2.47184,2.46881,2.47167,8750000.0
2008-01-24 11:21:00,2.47149,2.47184,2.46783,2.47147,15000000.0
2008-01-24 11:22:00,2.47331,2.47331,2.46787,2.46816,6250000.0
2008-01-24 11:23:00,2.4719,2.47367,2.46819,2.47244,11250000.0
2008-01-24 11:24:00,2.4732,2.47341,2.46691,2.47018,10760000.0
2008-01-24 11:25:00,2.47382,2.47382,2.47009,2.47009,13750000.0
2008-01-24 11:26:00,2.47306,2.47306,2.46837,2.47294,9500000.0
2008-01-24 11:27:00,2.47129,2.47261,2.46864,2.47261,9380000.0
2008-01-24 11:28:00,2.4701,2.47326,2.469,2.47138,8250000.0
2008-01-24 11:29:00,2.47494,2.47494,2.46702,2.4728,5500000.0
2008-01-24 11:30:00,2.47231,2.47365,2.47013,2.47141,6380000.0
2008-01-24 11:31:00,2.472,2.4723,2.46642,2.46975,9630000.0
2008-01-24 11:32:00,2.471,2.47358,2.46892,2.47358,11750000.0
2008-01-24 11:33:00,2.47339,2.47345,2.4689,2.47229,10380000.0
2008-01-24 11:34:00,2.47014,2.47356,2.46961,2.47283,9000000.0
2008-01-24 11:35:00,2.4733,2.4733,2.46805,2.47055,12750000.0
2008-01-24 11:36:00,2.4719,2.47352,2.47049,2.47194,9250000.0
2008-01-24 11:37:00,2.46865,2.47346,2.46785,2.47225,12500000.0
2008-01-24 11:38:00,2.47103,2.47292,2.46622,2.47075,5500000.0
2008-01-24 11:39:00,2.47049,2.47422,2.46927,2.47286,11000000.0
2008-01-24 11:40:00,2.46813,2.47325,2.46776,2.47225,12750000.0
2008-01-24 11:41:00,2.47146,2.47347,2.46784,2.47347,7750000.0
2008-01-24 11:42:00,2.47073,2.47439,2.47073,2.47412,6500000.0
2008-01-24 11:43:00,2.4714,2.47393,2.46969,2.47306,8750000.0
2008-01-24 11:44:00,2.47492,2.47492,2.46937,2.47116,8750000.0
2008-01-24 11:45:00,2.46944,2.47288,2.46832,2.46832,7750000.0
2008-01-24 11:46:00,2.47148,2.47391,2.46931,2.47391,5250000.0
2008-01-24 11:47:00,2.47012,2.47388,2.46908,2.47032,9000000.0
2008-01-24 11:48:00,2.47105,2.47423,2.46915,2.47423,10750000.0
2008-01-24 11:49:00,2.47301,2.4743,2.46934,2.47292,12000000.0
2008-01-24 11:50:00,2.47151,2.47478,2.47055,2.47478,8500000.0
2008-01-24 11:51:00,2.47305,2.47418,2.46976,2.47232,5380000.0
2008-01-24 11:52:00,2.47404,2.47448,2.47129,2.47358,10500000.0
2008-01-24 11:53:00,2.47346,2.47474,2.47165,2.4744,5250000.0
2008-01-24 11:54:00,2.47058,2.47397,2.46788,2.47393,8000000.0
2008-01-24 11:55:00,2.4742,2.47512,2.47168,2.47216,8250000.0
2008-01-24 11:56:00,2.4744,2.47511,2.47072,2.47423,6750000.0
2008-01-24 11:57:00,2.47056,2.47503,2.47056,2.47382,6750000.0
2008-01-24 11:58:00,2.47114,2.47503,2.47114,2.47305,10000000.0
2008-01-24 11:59:00,2.47271,2.47441,2.4717,2.47343,11000000.0
2008-01-24 12:00:00,2.47276,2.4746,2.46977,2.4746,8630000.0
2008-01-24 12:01:00,2.47068,2.47417,2.47046,2.47283,7500000.0
2008-01-24 12:02:00,2.46967,2.47403,2.46967,2.47393,7000000.0
2008-01-24 12:03:00,2.47446,2.4749,2.47108,2.47172,6750000.0
2008-01-24 12:04:00,2.47485,2.47534,2.47025,2.47467,6380000.0
2008-01-24 12:05:00,2.47427,2.47446,2.46717,2.47299,10500000.0
2008-01-24 12:06:00,2.4731,2.47359,2.47093,2.47308,10250000.0
2008-01-24 12:07:00,2.47194,2.4754,2.47025,2.47289,8010000.0
2008-01-24 12:08:00,2.47385,2.47406,2.4692,2.47377,8250000.0
2008-01-24 12:09:00,2.47412,2.4742,2.46778,2.47333,11130000.0
2008-01-24 12:10:00,2.47389,2.47389,2.46665,2.47157,9000000.0
2008-01-24 12:11:00,2.47464,2.47464,2.47013,2.47048,9880000.0
2008-01-24 12:12:00,2.47246,2.47403,2.4708,2.47388,8500000.0
2008-01-24 12:13:00,2.47192,2.47376,2.47055,2.47147,11130000.0
2008-01-24 12:14:00,2.47264,2.47482,2.46982,2.47371,12000000.0
2008-01-24 12:15:00,2.47052,2.47427,2.46992,2.47308,8500000.0
2008-01-24 12:16:00,2.47365,2.47365,2.46972,2.47123,7000000.0
2008-01-24 12:17:00,2.47259,2.47414,2.47077,2.4738,5500000.0
2008-01-24 12:18:00,2.47055,2.47424,2.46711,2.46711,6750000.0
2008-01-24 12:19:00,2.47271,2.4732,2.4672,2.47086,10010000.0
2008-01-24 12:20:00,2.47209,2.47335,2.46702,2.47046,9000000.0
2008-01-24 12:21:00,2.4722,2.47352,2.46755,2.47035,15000000.0
2008-01-24 12:22:00,2.47254,2.475,2.47104,2.47487,6380000.0
2008-01-24 12:23:00,2.47539,2.47539,2.4704,2.47348,11880000.0
2008-01-24 12:24:00,2.46541,2.47284,2.46541,2.46885,6250000.0
2008-01-24 12:25:00,2.473,2.473,2.46929,2.47197,6380000.0
2008-01-24 12:26:00,2.47017,2.47221,2.46948,2.47092,8750000.0
2008-01-24 12:27:00,2.47196,2.47381,2.4685,2.47377,10880000.0
2008-01-24 12:28:00,2.468,2.47293,2.468,2.4729,10500000.0
2008-01-24 12:29:00,2.47031,2.47305,2.4701,2.47252,7750000.0
2008-01-24 12:30:00,2.4716,2.47333,2.46832,2.46904,5750000.0
2008-01-24 12:31:00,2.46949,2.47353,2.46892,2.47353,5250000.0
2008-01-24 12:32:00,2.47072,2.47383,2.46918,2.47347,8250000.0
2008-01-24 12:33:00,2.47309,2.47342,2.46905,2.47291,12880000.0
2008-01-24 12:34:00,2.47212,2.47343,2.47106,2.47256,9750000.0
2008-01-24 12:35:00,2.47171,2.47441,2.4697,2.47231,10500000.0
2008-01-24 12:36:00,2.47236,2.47355,2.47019,2.47355,5880000.0
2008-01-24 12:37:00,2.4697,2.47506,2.46832,2.47438,12130000.0
2008-01-24 12:38:00,2.47164,2.47411,2.46747,2.47355,10130000.0
2008-01-24 12:39:00,2.47141,2.4735,2.46838,2.4735,7880000.0
2008-01-24 12:40:00,2.46727,2.47357,2.46727,2.47357,8880000.0
2008-01-24 12:41:00,2.47064,2.47428,2.47064,2.47428,5750000.0
2008-01-24 12:42:00,2.473,2.47388,2.46815,2.47247,12500000.0
2008-01-24 12:43:00,2.47315,2.47333,2.4707,2.4717,10130000.0
2008-01-24 12:44:00,2.46849,2.47315,2.4678,2.47315,10000000.0
2008-01-24 12:45:00,2.46826,2.4726,2.46826,2.47257,5260000.0
2008-01-24 12:46:00,2.47095,2.47302,2.46746,2.46875,9130000.0
2008-01-24 12:47:00,2.4707,2.47171,2.46768,2.4709,8250000.0
2008-01-24 12:48:00,2.47253,2.47253,2.46779,2.47039,11000000.0
2008-01-24 12:49:00,2.47143,2.4721,2.46787,2.4721,7000000.0
2008-01-24 12:50:00,2.47203,2.47335,2.4695,2.47335,12750000.0
2008-01-24 12:51:00,2.47299,2.4731,2.4678,2.47171,7000000.0
2008-01-24 12:52:00,2.47114,2.4726,2.46892,2.46892,5250000.0
2008-01-24 12:53:00,2.47026,2.47197,2.46955,2.47197,6250000.0
2008-01-24 12:54:00,2.46709,2.47189,2.46709,2.47133,10250000.0
2008-01-24 12:55:00,2.47225,2.47225,2.4648,2.47095,8500000.0
2008-01-24 12:56:00,2.46987,2.47157,2.46574,2.46731,11880000.0
2008-01-24 12:57:00,2.46758,2.47035,2.46519,2.46865,10130000.0
2008-01-24 12:58:00,2.46642,2.47011,2.46529,2.46529,11500000.0
2008-01-24 12:59:00,2.46744,2.46969,2.46719,2.46845,10250000.0
2008-01-24 13:00:00,2.46986,2.46988,2.46522,2.46917,8500000.0
2008-01-24 13:01:00,2.46637,2.4695,2.46637,2.46659,9380000.0
2008-01-24 13:02:00,2.46947,2.46947,2.46536,2.46762,9250000.0
2008-01-24 13:03:00,2.46598,2.46993,2.46598,2.46968,9750000.0
2008-01-24 13:04:00,2.46713,2.46855,2.46536,2.46621,10500000.0
2008-01-24 13:05:00,2.467,2.46997,2.4643,2.46881,12500000.0
2008-01-24 13:06:00,2.46628,2.46871,2.46628,2.46805,8000000.0
2008-01-24 13:07:00,2.46899,2.46899,2.46267,2.4668,11880000.0
2008-01-24 13:08:00,2.46759,2.46759,2.46172,2.46172,10000000.0
2008-01-24 13:09:00,2.46366,2.46447,2.46074,2.46246,7500000.0
2008-01-24 13:10:00,2.45872,2.46368,2.45872,2.463,6500000.0
2008-01-24 13:11:00,2.46079,2.46349,2.45967,2.45967,9630000.0
2008-01-24 13:12:00,2.46426,2.46426,2.46056,2.46325,9250000.0
2008-01-24 13:13:00,2.46175,2.46458,2.46031,2.4633,11630000.0
2008-01-24 13:14:00,2.46225,2.46426,2.46098,2.46398,9380000.0
2008-01-24 13:15:00,2.46051,2.46345,2.45967,2.45976,5880000.0
2008-01-24 13:16:00,2.46219,2.46303,2.45604,2.46066,13000000.0
2008-01-24 13:17:00,2.45838,2.46137,2.45838,2.46076,6500000.0
2008-01-24 13:18:00,2.46089,2.46211,2.45905,2.46211,6000000.0
2008-01-24 13:19:00,2.46091,2.46094,2.45676,2.46094,7380000.0
2008-01-24 13:20:00,2.45877,2.4609,2.45845,2.45886,5750000.0
2008-01-24 13:21:00,2.46222,2.46223,2.45647,2.45996,7000000.0
2008-01-24 13:22:00,2.46044,2.46142,2.45792,2.45909,6500000.0
2008-01-24 13:23:00,2.45916,2.45955,2.45416,2.45914,16130000.0
2008-01-24 13:24:00,2.45801,2.45917,2.45504,2.45597,10500000.0
2008-01-24 13:25:00,2.45795,2.45934,2.45511,2.45934,8250000.0
2008-01-24 13:26:00,2.45833,2.45858,2.45528,2.45858,7500000.0
2008-01-24 13:27:00,2.45943,2.45955,2.45706,2.45836,9500000.0
2008-01-24 13:28:00,2.45605,2.45913,2.45485,2.45741,16250000.0
2008-01-24 13:29:00,2.45651,2.45974,2.45424,2.45847,5880000.0
2008-01-24 13:30:00,2.4591,2.4591,2.45233,2.45835,7880000.0
2008-01-24 13:31:00,2.45939,2.45939,2.45436,2.45543,10630000.0
2008-01-24 13:32:00,2.45854,2.46134,2.45661,2.46134,6750000.0
2008-01-24 13:33:00,2.45955,2.46038,2.45415,2.45984,9000000.0
2008-01-24 13:34:00,2.46014,2.46171,2.45711,2.46171,7000000.0
2008-01-24 13:35:00,2.46175,2.46175,2.45432,2.46067,10630000.0
2008-01-24 13:36:00,2.45911,2.46206,2.45679,2.45906,8250000.0
2008-01-24 13:37:00,2.46025,2.46059,2.45722,2.45842,9750000.0
2008-01-24 13:38:00,2.46099,2.46123,2.45627,2.46048,10130000.0
2008-01-24 13:39:00,2.46031,2.46116,2.45624,2.46099,9250000.0
2008-01-24 13:40:00,2.4597,2.46146,2.45628,2.45754,7630000.0
2008-01-24 13:41:00,2.46073,2.46073,2.45757,2.46006,8880000.0
2008-01-24 13:42:00,2.45938,2.4595,2.45831,2.45933,5500000.0
2008-01-24 13:43:00,2.45848,2.45848,2.45652,2.45776,8880000.0
2008-01-24 13:44:00,2.45853,2.45853,2.45498,2.45601,8000000.0
2008-01-24 13:45:00,2.454,2.45814,2.45381,2.45444,8750000.0
2008-01-24 13:46:00,2.45611,2.45844,2.45448,2.45762,6380000.0
2008-01-24 13:47:00,2.45538,2.45807,2.4543,2.45675,11130000.0
2008-01-24 13:48:00,2.45671,2.45786,2.45421,2.45563,9630000.0
2008-01-24 13:49:00,2.45687,2.45735,2.45484,2.45696,5500000.0
2008-01-24 13:50:00,2.45623,2.45719,2.45474,2.45719,7010000.0
2008-01-24 13:51:00,2.45819,2.45819,2.45304,2.45583,10630000.0
2008-01-24 13:52:00,2.45754,2.45777,2.45449,2.45755,12630000.0
2008-01-24 13:53:00,2.45738,2.45826,2.45333,2.45826,6750000.0
2008-01-24 13:54:00,2.45696,2.45796,2.45385,2.45633,4510000.0
2008-01-24 13:55:00,2.45877,2.45905,2.45544,2.45544,10000000.0
2008-01-24 13:56:00,2.45655,2.45909,2.45463,2.45463,9000000.0
2008-01-24 13:57:00,2.4581,2.45845,2.4548,2.45603,7750000.0
2008-01-24 13:58:00,2.45563,2.45904,2.45358,2.45657,9750000.0
2008-01-24 13:59:00,2.45874,2.45909,2.45584,2.45584,5750000.0
2008-01-24 14:00:00,2.45336,2.45823,2.45336,2.45682,7500000.0
2008-01-24 14:01:00,2.45368,2.45656,2.45234,2.45596,15250000.0
2008-01-24 14:02:00,2.45535,2.45704,2.45387,2.45704,9500000.0
2008-01-24 14:03:00,2.45536,2.45615,2.45165,2.4526,7760000.0
2008-01-24 14:04:00,2.45673,2.45694,2.45183,2.45648,5500000.0
2008-01-24 14:05:00,2.45634,2.45634,2.45165,2.4535,8250000.0
2008-01-24 14:06:00,2.45423,2.4565,2.45058,2.45469,9000000.0
2008-01-24 14:07:00,2.45599,2.4562,2.45224,2.45251,8500000.0
2008-01-24 14:08:00,2.45402,2.45681,2.4494,2.45499,9750000.0
2008-01-24 14:09:00,2.45717,2.45737,2.4533,2.45425,4880000.0
2008-01-24 14:10:00,2.45677,2.457,2.45299,2.45299,12000000.0
2008-01-24 14:11:00,2.45479,2.45612,2.45128,2.45441,5500000.0
2008-01-24 14:12:00,2.45764,2.45779,2.45276,2.45582,12500000.0
2008-01-24 14:13:00,2.45176,2.45756,2.45176,2.45756,8130000.0
2008-01-24 14:14:00,2.4571,2.45788,2.45398,2.45704,6250000.0
2008-01-24 14:15:00,2.45739,2.45877,2.45251,2.45877,8750000.0
2008-01-24 14:16:00,2.45523,2.45912,2.45523,2.45912,13750000.0
2008-01-24 14:17:00,2.45819,2.46003,2.45618,2.45971,9250000.0
2008-01-24 14:18:00,2.45965,2.46037,2.45532,2.46037,6750000.0
2008-01-24 14:19:00,2.45924,2.46052,2.45305,2.46052,11630000.0
2008-01-24 14:20:00,2.4608,2.46132,2.45362,2.46132,6250000.0
2008-01-24 14:21:00,2.46175,2.46175,2.45637,2.46036,12250000.0
2008-01-24 14:22:00,2.45388,2.46017,2.45388,2.45889,8000000.0
2008-01-24 14:23:00,2.46077,2.46092,2.45739,2.45991,8380000.0
2008-01-24 14:24:00,2.4597,2.46073,2.45728,2.46037,9380000.0
2008-01-24 14:25:00,2.46045,2.46104,2.45787,2.46104,7880000.0
2008-01-24 14:26:00,2.46034,2.46166,2.4545,2.46166,13750000.0
2008-01-24 14:27:00,2.46174,2.46174,2.45804,2.45986,10760000.0
2008-01-24 14:28:00,2.46111,2.46111,2.45467,2.4586,11250000.0
2008-01-24 14:29:00,2.46035,2.46079,2.45603,2.45603,10880000.0
2008-01-24 14:30:00,2.45923,2.46075,2.45716,2.45716,9750000.0
2008-01-24 14:31:00,2.4589,2.46091,2.45734,2.45734,9250000.0
2008-01-24 14:32:00,2.45946,2.46156,2.45665,2.45828,8250000.0
2008-01-24 14:33:00,2.45945,2.46174,2.45881,2.45936,8250000.0
2008-01-24 14:34:00,2.4604,2.46103,2.45489,2.46103,10750000.0
2008-01-24 14:35:00,2.4581,2.46209,2.45805,2.45993,11750000.0
2008-01-24 14:36:00,2.46202,2.46202,2.45749,2.46007,8250000.0
2008-01-24 14:37:00,2.45855,2.4612,2.45581,2.45771,12000000.0
2008-01-24 14:38:00,2.46113,2.46149,2.45657,2.45986,9250000.0
2008-01-24 14:39:00,2.46158,2.46169,2.45732,2.45732,7880000.0
2008-01-24 14:40:00,2.46185,2.46185,2.45488,2.45986,8380000.0
2008-01-24 14:41:00,2.46065,2.46095,2.4566,2.45877,10750000.0
2008-01-24 14:42:00,2.45871,2.46174,2.45871,2.4612,10380000.0
2008-01-24 14:43:00,2.46231,2.46231,2.45662,2.45988,7380000.0
2008-01-24 14:44:00,2.45884,2.46202,2.45718,2.45776,10750000.0
2008-01-24 14:45:00,2.45621,2.46137,2.45578,2.45578,7630000.0
2008-01-24 14:46:00,2.45961,2.46114,2.45696,2.45806,7750000.0
2008-01-24 14:47:00,2.45992,2.46185,2.45909,2.46103,10000000.0
2008-01-24 14:48:00,2.45922,2.46169,2.45679,2.46169,11760000.0
2008-01-24 14:49:00,2.46163,2.46371,2.46069,2.46338,10130000.0
2008-01-24 14:50:00,2.46174,2.46275,2.45749,2.46275,5630000.0
2008-01-24 14:51:00,2.4635,2.4635,2.45949,2.4613,5500000.0
2008-01-24 14:52:00,2.46026,2.46216,2.45769,2.45769,10750000.0
2008-01-24 14:53:00,2.45964,2.46202,2.45709,2.45709,7500000.0
2008-01-24 14:54:00,2.45947,2.46089,2.45598,2.45667,8750000.0
2008-01-24 14:55:00,2.45985,2.46123,2.45786,2.45997,6380000.0
2008-01-24 14:56:00,2.45928,2.46132,2.45599,2.45599,12000000.0
2008-01-24 14:57:00,2.46131,2.46164,2.4554,2.45786,10500000.0
2008-01-24 14:58:00,2.45746,2.46056,2.45662,2.45817,7380000.0
2008-01-24 14:59:00,2.46056,2.46201,2.45785,2.46166,7500000.0
2008-01-24 15:00:00,2.45946,2.46189,2.45732,2.46057,10130000.0
2008-01-24 15:01:00,2.46194,2.46194,2.45764,2.46035,7880000.0
2008-01-24 15:02:00,2.46056,2.46346,2.45724,2.45754,12010000.0
2008-01-24 15:03:00,2.46269,2.46333,2.4555,2.45969,13000000.0
2008-01-24 15:04:00,2.46038,2.46176,2.45725,2.45725,11500000.0
2008-01-24 15:05:00,2.46256,2.46323,2.45783,2.45836,10630000.0
2008-01-24 15:06:00,2.4612,2.46235,2.4601,2.46115,11750000.0
2008-01-24 15:07:00,2.46074,2.46196,2.45558,2.46196,9630000.0
2008-01-24 15:08:00,2.46046,2.46163,2.45611,2.45841,10510000.0
2008-01-24 15:09:00,2.46014,2.4626,2.45797,2.46025,11130000.0
2008-01-24 15:10:00,2.46201,2.46294,2.45583,2.46195,10630000.0
2008-01-24 15:11:00,2.46144,2.46144,2.45436,2.45991,8750000.0
2008-01-24 15:12:00,2.45815,2.46172,2.45727,2.46172,5250000.0
2008-01-24 15:13:00,2.46144,2.46144,2.45873,2.45873,5500000.0
2008-01-24 15:14:00,2.46235,2.46235,2.45969,2.46198,9500000.0
2008-01-24 15:15:00,2.45674,2.4633,2.45484,2.4633,7630000.0
2008-01-24 15:16:00,2.46267,2.46282,2.45785,2.45996,13380000.0
2008-01-24 15:17:00,2.46322,2.46322,2.45865,2.46216,6750000.0
2008-01-24 15:18:00,2.46232,2.46359,2.45927,2.46359,8500000.0
2008-01-24 15:19:00,2.46151,2.46413,2.46018,2.46018,7750000.0
2008-01-24 15:20:00,2.46188,2.46379,2.45931,2.46379,7250000.0
2008-01-24 15:21:00,2.45925,2.46225,2.45752,2.46054,6000000.0
2008-01-24 15:22:00,2.46352,2.4644,2.45751,2.46179,13250000.0
2008-01-24 15:23:00,2.46071,2.46236,2.45546,2.45847,8630000.0
2008-01-24 15:24:00,2.45802,2.46363,2.45607,2.46363,9380000.0
2008-01-24 15:25:00,2.46162,2.46329,2.45785,2.46329,8500000.0
2008-01-24 15:26:00,2.46262,2.46516,2.45883,2.46489,8500000.0
2008-01-24 15:27:00,2.46514,2.46707,2.45741,2.46407,9000000.0
2008-01-24 15:28:00,2.46555,2.46639,2.45999,2.4636,6250000.0
2008-01-24 15:29:00,2.46093,2.46433,2.45982,2.46433,6500000.0
2008-01-24 15:30:00,2.46355,2.46658,2.45873,2.46345,9000000.0
2008-01-24 15:31:00,2.46252,2.46333,2.45937,2.463,9140000.0
2008-01-24 15:32:00,2.4641,2.4641,2.46073,2.46352,6630000.0
2008-01-24 15:33:00,2.46319,2.46326,2.45594,2.46123,11000000.0
2008-01-24 15:34:00,2.46009,2.46302,2.45808,2.46183,8500000.0
2008-01-24 15:35:00,2.45881,2.4621,2.45881,2.46125,13250000.0
2008-01-24 15:36:00,2.46168,2.46205,2.45803,2.46101,8380000.0
2008-01-24 15:37:00,2.46018,2.46139,2.45615,2.46139,7000000.0
2008-01-24 15:38:00,2.4605,2.46334,2.45916,2.46055,9380000.0
2008-01-24 15:39:00,2.46076,2.4632,2.45683,2.45958,8250000.0
2008-01-24 15:40:00,2.46191,2.46264,2.45828,2.46144,6000000.0
2008-01-24 15:41:00,2.46177,2.4622,2.45976,2.4622,9250000.0
2008-01-24 15:42:00,2.46199,2.46199,2.45685,2.45685,8250000.0
2008-01-24 15:43:00,2.46229,2.46229,2.45713,2.4597,11380000.0
2008-01-24 15:44:00,2.46131,2.46183,2.4593,2.4593,6500000.0
2008-01-24 15:45:00,2.45873,2.46165,2.45706,2.46037,10250000.0
2008-01-24 15:46:00,2.4625,2.4625,2.45693,2.45735,8000000.0
2008-01-24 15:47:00,2.46007,2.46202,2.45854,2.46014,9750000.0
2008-01-24 15:48:00,2.45588,2.46168,2.45588,2.45603,9500000.0
2008-01-24 15:49:00,2.46114,2.46294,2.45475,2.46294,8500000.0
2008-01-24 15:50:00,2.46159,2.46165,2.4558,2.45891,7130000.0
2008-01-24 15:51:00,2.4601,2.4601,2.45727,2.45964,7250000.0
2008-01-24 15:52:00,2.45996,2.46101,2.45757,2.45931,6250000.0
2008-01-24 15:53:00,2.45693,2.46236,2.45377,2.46017,9000000.0
2008-01-24 15:54:00,2.45921,2.46161,2.45615,2.45854,8500000.0
2008-01-24 15:55:00,2.45892,2.46225,2.45623,2.46225,6000000.0
2008-01-24 15:56:00,2.45832,2.46181,2.45623,2.46012,8000000.0
2008-01-24 15:57:00,2.46141,2.46191,2.45716,2.45846,8750000.0
2008-01-24 15:58:00,2.45968,2.46197,2.45739,2.46197,11250000.0
2008-01-24 15:59:00,2.4615,2.46234,2.45742,2.45834,14000000.0
2008-01-24 16:00:00,2.4642,2.4642,2.45797,2.45797,9750000.0
2008-01-24 16:01:00,2.46112,2.46357,2.4554,2.45823,9130000.0
2008-01-24 16:02:00,2.46363,2.46393,2.4549,2.45818,11000000.0
2008-01-24 16:03:00,2.45902,2.46399,2.45574,2.46399,7250000.0
2008-01-24 16:04:00,2.45391,2.46298,2.45237,2.45684,9380000.0
2008-01-24 16:05:00,2.45729,2.4605,2.45357,2.4537,6130000.0
2008-01-24 16:06:00,2.45334,2.46234,2.45228,2.45259,9250000.0
2008-01-24 16:07:00,2.45219,2.4623,2.45219,2.45695,11500000.0
2008-01-24 16:08:00,2.45295,2.46163,2.45295,2.46037,12130000.0
2008-01-24 16:09:00,2.45582,2.45955,2.45096,2.45457,8250000.0
2008-01-24 16:10:00,2.45613,2.45847,2.45237,2.45535,10250000.0
2008-01-24 16:11:00,2.46249,2.463,2.45392,2.45416,7750000.0
2008-01-24 16:12:00,2.45324,2.46133,2.45101,2.45925,8750000.0
2008-01-24 16:13:00,2.45449,2.46047,2.45396,2.46047,11130000.0
2008-01-24 16:14:00,2.4562,2.46173,2.45232,2.45462,9500000.0
2008-01-24 16:15:00,2.45434,2.45791,2.45391,2.45512,9750000.0
2008-01-24 16:16:00,2.45451,2.4581,2.45244,2.45543,7000000.0
2008-01-24 16:17:00,2.45758,2.45998,2.45462,2.45985,16000000.0
2008-01-24 16:18:00,2.45467,2.4575,2.45328,2.45629,5630000.0
2008-01-24 16:19:00,2.45648,2.45842,2.45178,2.45272,7250000.0
2008-01-24 16:20:00,2.45993,2.46234,2.45177,2.45521,10250000.0
2008-01-24 16:21:00,2.453,2.46018,2.453,2.45877,8000000.0
2008-01-24 16:22:00,2.45634,2.45976,2.45249,2.45249,10500000.0
2008-01-24 16:23:00,2.45184,2.4562,2.44898,2.45431,7250000.0
2008-01-24 16:24:00,2.45921,2.45921,2.45117,2.45331,5880000.0
2008-01-24 16:25:00,2.45608,2.45798,2.45117,2.45117,8250000.0
2008-01-24 16:26:00,2.45317,2.4578,2.45284,2.45341,10750000.0
2008-01-24 16:27:00,2.45255,2.4607,2.4513,2.45183,15000000.0
2008-01-24 16:28:00,2.44957,2.45872,2.44957,2.45333,11500000.0
2008-01-24 16:29:00,2.45012,2.45711,2.44932,2.4515,8000000.0
2008-01-24 16:30:00,2.45278,2.45683,2.44801,2.45057,7000000.0
2008-01-24 16:31:00,2.44986,2.45735,2.44644,2.45337,6000000.0
2008-01-24 16:32:00,2.45286,2.45602,2.44814,2.44996,7250000.0
2008-01-24 16:33:00,2.45338,2.45644,2.44722,2.44884,9880000.0
2008-01-24 16:34:00,2.44612,2.45891,2.44395,2.45891,14000000.0
2008-01-24 16:35:00,2.44702,2.45747,2.44702,2.45207,14250000.0
2008-01-24 16:36:00,2.45016,2.4572,2.44496,2.45198,12250000.0
2008-01-24 16:37:00,2.45724,2.45724,2.45234,2.45446,12000000.0
2008-01-24 16:38:00,2.4577,2.4577,2.44409,2.45194,12250000.0
2008-01-24 16:39:00,2.45069,2.45697,2.45017,2.45017,7380000.0
2008-01-24 16:40:00,2.45261,2.45731,2.45129,2.45731,7250000.0
2008-01-24 16:41:00,2.45365,2.45576,2.44943,2.4503,6000000.0
2008-01-24 16:42:00,2.45237,2.4546,2.44997,2.45198,6500000.0
2008-01-24 16:43:00,2.45272,2.45718,2.45132,2.45147,17000000.0
2008-01-24 16:44:00,2.45313,2.45652,2.45102,2.45264,11130000.0
2008-01-24 16:45:00,2.45009,2.4568,2.44881,2.45376,8000000.0
2008-01-24 16:46:00,2.45884,2.45884,2.45105,2.4522,8500000.0
2008-01-24 16:47:00,2.45762,2.45762,2.45095,2.45258,13500000.0
2008-01-24 16:48:00,2.45249,2.45479,2.45097,2.45465,8130000.0
2008-01-24 16:49:00,2.45249,2.45598,2.45041,2.45343,12130000.0
2008-01-24 16:50:00,2.45157,2.45593,2.45105,2.45593,6500000.0
2008-01-24 16:51:00,2.45568,2.45605,2.44776,2.44941,6750000.0
2008-01-24 16:52:00,2.45536,2.45536,2.44955,2.45222,8010000.0
2008-01-24 16:53:00,2.4518,2.45496,2.44633,2.45056,12630000.0
2008-01-24 16:54:00,2.45079,2.45519,2.44828,2.45242,8880000.0
2008-01-24 16:55:00,2.45267,2.45267,2.4485,2.44886,6500000.0
2008-01-24 16:56:00,2.45567,2.45567,2.44811,2.45159,15250000.0
2008-01-24 16:57:00,2.45115,2.45528,2.45035,2.45275,8750000.0
2008-01-24 16:58:00,2.44921,2.45431,2.44843,2.45307,8750000.0
2008-01-24 16:59:00,2.4518,2.4547,2.45001,2.4547,11000000.0
2008-01-24 17:00:00,2.45236,2.45336,2.45049,2.45076,6000000.0
2008-01-24 17:01:00,2.44981,2.45384,2.4496,2.45194,8880000.0
2008-01-24 17:02:00,2.45111,2.45357,2.44968,2.45237,7130000.0
2008-01-24 17:03:00,2.44956,2.45283,2.44713,2.44713,9250000.0
2008-01-24 17:04:00,2.45214,2.4539,2.44975,2.45089,11630000.0
2008-01-24 17:05:00,2.45168,2.45264,2.44865,2.45227,6250000.0
2008-01-24 17:06:00,2.45071,2.4526,2.44985,2.45249,7000000.0
2008-01-24 17:07:00,2.45155,2.45266,2.449,2.45266,6750000.0
2008-01-24 17:08:00,2.45253,2.45293,2.44716,2.44755,11250000.0
2008-01-24 17:09:00,2.44968,2.45257,2.44667,2.4474,7000000.0
2008-01-24 17:10:00,2.44837,2.45278,2.4437,2.44981,11500000.0
2008-01-24 17:11:00,2.44921,2.45149,2.4477,2.4488,5500000.0
2008-01-24 17:12:00,2.44842,2.45229,2.44475,2.45229,7000000.0
2008-01-24 17:13:00,2.45025,2.45042,2.44524,2.44848,10500000.0
2008-01-24 17:14:00,2.44841,2.45231,2.44383,2.45231,9880000.0
2008-01-24 17:15:00,2.45076,2.45318,2.44767,2.45318,7880000.0
2008-01-24 17:16:00,2.45133,2.45363,2.45069,2.45319,8630000.0
2008-01-24 17:17:00,2.45193,2.45289,2.45017,2.45275,8380000.0
2008-01-24 17:18:00,2.44889,2.45438,2.44889,2.45261,5250000.0
2008-01-24 17:19:00,2.44845,2.45393,2.44789,2.45393,10880000.0
2008-01-24 17:20:00,2.45386,2.45386,2.45129,2.45335,5250000.0
2008-01-24 17:21:00,2.45043,2.45442,2.45043,2.45427,9250000.0
2008-01-24 17:22:00,2.45161,2.45502,2.45098,2.45502,13500000.0
2008-01-24 17:23:00,2.45241,2.45385,2.45004,2.45261,12750000.0
2008-01-24 17:24:00,2.44968,2.45377,2.44936,2.45328,12630000.0
2008-01-24 17:25:00,2.45301,2.45541,2.45042,2.45251,14500000.0
2008-01-24 17:26:00,2.45237,2.45295,2.44837,2.45295,11380000.0
2008-01-24 17:27:00,2.45296,2.45296,2.44955,2.45227,7380000.0
2008-01-24 17:28:00,2.44813,2.45189,2.44603,2.45065,9250000.0
2008-01-24 17:29:00,2.44592,2.45216,2.44546,2.44991,11010000.0
2008-01-24 17:30:00,2.4518,2.4518,2.44967,2.45126,8250000.0
2008-01-24 17:31:00,2.45088,2.45288,2.44943,2.44973,10750000.0
2008-01-24 17:32:00,2.45146,2.45361,2.44636,2.4536,7630000.0
2008-01-24 17:33:00,2.45378,2.45463,2.4504,2.4535,5250000.0
2008-01-24 17:34:00,2.45523,2.45523,2.45108,2.4545,6880000.0
2008-01-24 17:35:00,2.45355,2.45488,2.448,2.45267,7250000.0
2008-01-24 17:36:00,2.45223,2.45348,2.44877,2.45348,6250000.0
2008-01-24 17:37:00,2.45459,2.45459,2.44711,2.44866,6250000.0
2008-01-24 17:38:00,2.45332,2.45332,2.44559,2.45161,9880000.0
2008-01-24 17:39:00,2.45104,2.45344,2.44791,2.45344,8500000.0
2008-01-24 17:40:00,2.45347,2.45412,2.44923,2.45332,5750000.0
2008-01-24 17:41:00,2.44894,2.45243,2.44863,2.45078,6500000.0
2008-01-24 17:42:00,2.45247,2.45375,2.4498,2.45256,7130000.0
2008-01-24 17:43:00,2.45025,2.45302,2.44834,2.45302,6000000.0
2008-01-24 17:44:00,2.45144,2.45253,2.44293,2.45253,13130000.0
2008-01-24 17:45:00,2.45044,2.45145,2.44318,2.44514,10630000.0
2008-01-24 17:46:00,2.45017,2.45234,2.4463,2.45201,7000000.0
2008-01-24 17:47:00,2.45032,2.4535,2.45032,2.45349,7380000.0
2008-01-24 17:48:00,2.44672,2.45417,2.44672,2.45364,5630000.0
2008-01-24 17:49:00,2.45406,2.45406,2.45069,2.45316,9880000.0
2008-01-24 17:50:00,2.45152,2.45342,2.44559,2.44959,12250000.0
2008-01-24 17:51:00,2.44993,2.45305,2.4464,2.45259,6630000.0
2008-01-24 17:52:00,2.45209,2.4523,2.44583,2.44985,10750000.0
2008-01-24 17:53:00,2.44988,2.45304,2.44963,2.45247,5880000.0
2008-01-24 17:54:00,2.45167,2.45286,2.44338,2.45286,11630000.0
2008-01-24 17:55:00,2.45061,2.45254,2.44914,2.4519,8750000.0
2008-01-24 17:56:00,2.4524,2.45271,2.44615,2.45084,13000000.0
2008-01-24 17:57:00,2.4514,2.45267,2.4456,2.45236,14630000.0
2008-01-24 17:58:00,2.45142,2.45403,2.45126,2.45403,10130000.0
2008-01-24 17:59:00,2.45016,2.45361,2.44932,2.45361,8380000.0
2008-01-24 18:00:00,2.45458,2.45458,2.44965,2.45133,8750000.0
2008-01-24 18:01:00,2.45365,2.45365,2.44811,2.45292,7000000.0
2008-01-24 18:02:00,2.45143,2.45418,2.44801,2.45418,14250000.0
2008-01-24 18:03:00,2.45471,2.45526,2.45111,2.4526,10500000.0
2008-01-24 18:04:00,2.45179,2.45454,2.44776,2.45237,12880000.0
2008-01-24 18:05:00,2.45311,2.45594,2.45147,2.4552,7130000.0
2008-01-24 18:06:00,2.45472,2.45553,2.44946,2.45184,7380000.0
2008-01-24 18:07:00,2.45113,2.45435,2.44972,2.45435,9250000.0
2008-01-24 18:08:00,2.45119,2.45447,2.44809,2.44809,9880000.0
2008-01-24 18:09:00,2.44968,2.45393,2.44968,2.45347,6750000.0
2008-01-24 18:10:00,2.45486,2.45486,2.45079,2.45257,6500000.0
2008-01-24 18:11:00,2.45023,2.45403,2.44956,2.45403,8000000.0
2008-01-24 18:12:00,2.45167,2.45365,2.44863,2.45163,5750000.0
2008-01-24 18:13:00,2.4521,2.45242,2.44874,2.44975,8250000.0
2008-01-24 18:14:00,2.4533,2.45703,2.44944,2.4523,8750000.0
2008-01-24 18:15:00,2.45256,2.45256,2.45024,2.45238,12880000.0
2008-01-24 18:16:00,2.45092,2.45221,2.44832,2.45221,9250000.0
2008-01-24 18:17:00,2.4506,2.45232,2.44767,2.44776,9010000.0
2008-01-24 18:18:00,2.45198,2.45198,2.44936,2.44965,7630000.0
2008-01-24 18:19:00,2.45173,2.4521,2.44843,2.45105,11250000.0
2008-01-24 18:20:00,2.45103,2.45103,2.44632,2.44961,8750000.0
2008-01-24 18:21:00,2.44942,2.45136,2.44595,2.45109,12750000.0
2008-01-24 18:22:00,2.45118,2.45136,2.44769,2.44942,7500000.0
2008-01-24 18:23:00,2.45082,2.45121,2.44642,2.44642,9500000.0
2008-01-24 18:24:00,2.44936,2.45084,2.44887,2.45061,7510000.0
2008-01-24 18:25:00,2.45099,2.45118,2.44814,2.45104,9750000.0
2008-01-24 18:26:00,2.44854,2.45132,2.44734,2.45132,11750000.0
2008-01-24 18:27:00,2.45049,2.45049,2.4467,2.45014,6500000.0
2008-01-24 18:28:00,2.44989,2.45026,2.44728,2.45005,11250000.0
2008-01-24 18:29:00,2.44844,2.45097,2.44705,2.44911,6250000.0
2008-01-24 18:30:00,2.44967,2.44967,2.4451,2.44752,15630000.0
2008-01-24 18:31:00,2.44683,2.44808,2.44548,2.44808,11880000.0
2008-01-24 18:32:00,2.44529,2.44909,2.4446,2.4446,5750000.0
2008-01-24 18:33:00,2.44834,2.44952,2.44553,2.44563,10750000.0
2008-01-24 18:34:00,2.44793,2.44995,2.44677,2.44995,11000000.0
2008-01-24 18:35:00,2.44816,2.44881,2.44284,2.44858,10250000.0
2008-01-24 18:36:00,2.45009,2.45085,2.44676,2.45058,5500000.0
2008-01-24 18:37:00,2.4487,2.44961,2.4442,2.44827,14250000.0
2008-01-24 18:38:00,2.44978,2.45005,2.44652,2.44767,9250000.0
2008-01-24 18:39:00,2.44969,2.45021,2.4463,2.44958,12500000.0
2008-01-24 18:40:00,2.44826,2.45032,2.4466,2.44976,7750000.0
2008-01-24 18:41:00,2.44954,2.45038,2.44484,2.45038,7000000.0
2008-01-24 18:42:00,2.44951,2.44977,2.44112,2.44779,10500000.0
2008-01-24 18:43:00,2.44752,2.44869,2.44486,2.44869,11750000.0
2008-01-24 18:44:00,2.44419,2.4499,2.44419,2.44832,8130000.0
2008-01-24 18:45:00,2.44937,2.45018,2.44313,2.44675,7880000.0
2008-01-24 18:46:00,2.44725,2.44865,2.44531,2.44865,8130000.0
2008-01-24 18:47:00,2.44889,2.44969,2.44684,2.44834,5500000.0
2008-01-24 18:48:00,2.45045,2.45045,2.44424,2.44578,9750000.0
2008-01-24 18:49:00,2.44711,2.44767,2.44239,2.44538,9880000.0
2008-01-24 18:50:00,2.44882,2.44945,2.44646,2.44782,10000000.0
2008-01-24 18:51:00,2.44557,2.44863,2.44557,2.44691,13500000.0
2008-01-24 18:52:00,2.449,2.449,2.44517,2.44571,9630000.0
2008-01-24 18:53:00,2.44753,2.44822,2.44521,2.44796,8000000.0
2008-01-24 18:54:00,2.44748,2.44857,2.44497,2.44636,7000000.0
2008-01-24 18:55:00,2.44841,2.44841,2.44577,2.44603,5500000.0
2008-01-24 18:56:00,2.44633,2.44793,2.44288,2.44725,13500000.0
2008-01-24 18:57:00,2.44345,2.44904,2.44345,2.44682,13640000.0
2008-01-24 18:58:00,2.44805,2.44805,2.44225,2.4463,7500000.0
2008-01-24 18:59:00,2.44442,2.44779,2.44196,2.44735,8500000.0
2008-01-24 19:00:00,2.44564,2.44807,2.44434,2.44779,8000000.0
2008-01-24 19:01:00,2.44815,2.44834,2.44458,2.44657,7750000.0
2008-01-24 19:02:00,2.44782,2.44782,2.44454,2.4476,7630000.0
2008-01-24 19:03:00,2.446,2.4486,2.446,2.4486,7500000.0
2008-01-24 19:04:00,2.44782,2.4491,2.44446,2.44756,10760000.0
2008-01-24 19:05:00,2.44693,2.44831,2.44551,2.44681,6250000.0
2008-01-24 19:06:00,2.44743,2.44815,2.44289,2.446,14760000.0
2008-01-24 19:07:00,2.44638,2.44752,2.443,2.44586,10750000.0
2008-01-24 19:08:00,2.44726,2.44726,2.44338,2.44722,5500000.0
2008-01-24 19:09:00,2.44827,2.44827,2.44405,2.44649,5750000.0
2008-01-24 19:10:00,2.44829,2.44829,2.44441,2.44772,9000000.0
2008-01-24 19:11:00,2.44735,2.44735,2.44011,2.44617,8250000.0
2008-01-24 19:12:00,2.44354,2.44748,2.44275,2.44689,9500000.0
2008-01-24 19:13:00,2.44824,2.44824,2.44238,2.44565,13130000.0
2008-01-24 19:14:00,2.44624,2.44668,2.44285,2.44601,8250000.0
2008-01-24 19:15:00,2.44473,2.44669,2.44366,2.4451,7750000.0
2008-01-24 19:16:00,2.44656,2.44795,2.4435,2.44428,9880000.0
2008-01-24 19:17:00,2.44798,2.44798,2.43977,2.44547,7380000.0
2008-01-24 19:18:00,2.44595,2.44704,2.44316,2.44316,7000000.0
2008-01-24 19:19:00,2.44557,2.44664,2.44378,2.44378,7630000.0
2008-01-24 19:20:00,2.44504,2.44654,2.44315,2.44315,5500000.0
2008-01-24 19:21:00,2.44686,2.44716,2.44281,2.44402,9000000.0
2008-01-24 19:22:00,2.44668,2.44719,2.44426,2.44634,9010000.0
2008-01-24 19:23:00,2.44478,2.44584,2.44329,2.44329,8750000.0
2008-01-24 19:24:00,2.44498,2.44739,2.44189,2.44682,15250000.0
2008-01-24 19:25:00,2.44329,2.44714,2.44329,2.44659,4880000.0
2008-01-24 19:26:00,2.44295,2.4474,2.4429,2.44567,9500000.0
2008-01-24 19:27:00,2.44733,2.44822,2.44477,2.44688,7000000.0
2008-01-24 19:28:00,2.45069,2.45069,2.44672,2.44976,8380000.0
2008-01-24 19:29:00,2.44804,2.45023,2.44513,2.44698,11250000.0
2008-01-24 19:30:00,2.44944,2.44969,2.44429,2.44792,9880000.0
2008-01-24 19:31:00,2.44755,2.44914,2.44448,2.4463,6000000.0
2008-01-24 19:32:00,2.44765,2.44932,2.44589,2.44777,6750000.0
2008-01-24 19:33:00,2.44902,2.44902,2.44346,2.44871,12380000.0
2008-01-24 19:34:00,2.44756,2.4507,2.44543,2.44786,7500000.0
2008-01-24 19:35:00,2.44951,2.44965,2.44652,2.44798,7000000.0
2008-01-24 19:36:00,2.44521,2.44952,2.44384,2.44888,13630000.0
2008-01-24 19:37:00,2.44907,2.45088,2.44292,2.45044,12750000.0
2008-01-24 19:38:00,2.44913,2.44978,2.44657,2.44791,7250000.0
2008-01-24 19:39:00,2.45019,2.45019,2.4467,2.44735,9500000.0
2008-01-24 19:40:00,2.44912,2.45071,2.44605,2.45071,9250000.0
2008-01-24 19:41:00,2.44946,2.45007,2.44515,2.44607,9250000.0
2008-01-24 19:42:00,2.4492,2.44934,2.44488,2.44934,8500000.0
2008-01-24 19:43:00,2.44754,2.44932,2.44524,2.44873,7750000.0
2008-01-24 19:44:00,2.44793,2.45015,2.44372,2.44796,11130000.0
2008-01-24 19:45:00,2.44924,2.44977,2.4445,2.44863,10630000.0
2008-01-24 19:46:00,2.44575,2.44973,2.44401,2.44834,14880000.0
2008-01-24 19:47:00,2.44684,2.44897,2.44502,2.44866,6250000.0
2008-01-24 19:48:00,2.44785,2.44835,2.44268,2.44835,9000000.0
2008-01-24 19:49:00,2.44583,2.44781,2.44243,2.44742,7130000.0
2008-01-24 19:50:00,2.44688,2.44866,2.44275,2.44613,6500000.0
2008-01-24 19:51:00,2.44691,2.44835,2.44569,2.44569,5880000.0
2008-01-24 19:52:00,2.44554,2.4491,2.44554,2.44802,6130000.0
2008-01-24 19:53:00,2.44804,2.44844,2.44336,2.44708,7750000.0
2008-01-24 19:54:00,2.44743,2.44776,2.444,2.444,10380000.0
2008-01-24 19:55:00,2.44688,2.44825,2.44339,2.44825,10750000.0
2008-01-24 19:56:00,2.44723,2.44755,2.44229,2.44596,10000000.0
2008-01-24 19:57:00,2.44811,2.44811,2.44362,2.44748,8500000.0
2008-01-24 19:58:00,2.44788,2.44788,2.4383,2.44414,5630000.0
2008-01-24 19:59:00,2.44609,2.4462,2.43993,2.4462,6130000.0
2008-01-24 20:00:00,2.44694,2.44694,2.44278,2.4436,10760000.0
2008-01-24 20:01:00,2.44459,2.44562,2.443,2.443,4510000.0
2008-01-24 20:02:00,2.44661,2.44661,2.43874,2.44325,11000000.0
2008-01-24 20:03:00,2.44334,2.44587,2.44282,2.44541,11750000.0
2008-01-24 20:04:00,2.44542,2.44616,2.44213,2.44213,7000000.0
2008-01-24 20:05:00,2.44388,2.44533,2.44021,2.44021,9130000.0
2008-01-24 20:06:00,2.44497,2.44612,2.44001,2.44492,10250000.0
2008-01-24 20:07:00,2.44621,2.44666,2.44104,2.44338,7000000.0
2008-01-24 20:08:00,2.44674,2.44674,2.44263,2.44263,6880000.0
2008-01-24 20:09:00,2.44663,2.44725,2.44148,2.44297,9880000.0
2008-01-24 20:10:00,2.44311,2.44732,2.44311,2.44452,8130000.0
2008-01-24 20:11:00,2.44312,2.44636,2.44079,2.4449,9500000.0
2008-01-24 20:12:00,2.44638,2.44672,2.44242,2.44411,8500000.0
2008-01-24 20:13:00,2.44339,2.44752,2.44211,2.44298,9130000.0
2008-01-24 20:14:00,2.44542,2.44543,2.44244,2.44244,11250000.0
2008-01-24 20:15:00,2.44573,2.4461,2.44101,2.44519,6250000.0
2008-01-24 20:16:00,2.44468,2.44629,2.44199,2.4439,8250000.0
2008-01-24 20:17:00,2.44388,2.44584,2.43984,2.44063,8500000.0
2008-01-24 20:18:00,2.4452,2.44639,2.44267,2.44427,9250000.0
2008-01-24 20:19:00,2.44332,2.44697,2.44332,2.44697,7380000.0
2008-01-24 20:20:00,2.44648,2.44725,2.44214,2.44214,5880000.0
2008-01-24 20:21:00,2.44633,2.44719,2.44226,2.4457,7130000.0
2008-01-24 20:22:00,2.44683,2.44709,2.44471,2.4452,10000000.0
2008-01-24 20:23:00,2.44548,2.4474,2.44312,2.44506,9630000.0
2008-01-24 20:24:00,2.44608,2.44694,2.44155,2.4455,6250000.0
2008-01-24 20:25:00,2.4455,2.44697,2.44116,2.44116,8250000.0
2008-01-24 20:26:00,2.44636,2.44705,2.4449,2.44645,8880000.0
2008-01-24 20:27:00,2.44609,2.44724,2.44404,2.44715,6250000.0
2008-01-24 20:28:00,2.44658,2.44707,2.4439,2.44647,15130000.0
2008-01-24 20:29:00,2.44344,2.44728,2.44344,2.44639,9130000.0
2008-01-24 20:30:00,2.44495,2.44711,2.44425,2.44711,9130000.0
2008-01-24 20:31:00,2.44246,2.44664,2.44056,2.44664,13000000.0
2008-01-24 20:32:00,2.44676,2.4487,2.44424,2.44562,16500000.0
2008-01-24 20:33:00,2.44169,2.44602,2.44094,2.44303,12380000.0
2008-01-24 20:34:00,2.44236,2.44614,2.43974,2.44549,7500000.0
2008-01-24 20:35:00,2.4449,2.4449,2.44004,2.44449,10250000.0
2008-01-24 20:36:00,2.44358,2.44449,2.44085,2.44449,12000000.0
2008-01-24 20:37:00,2.44207,2.44464,2.43977,2.44425,10000000.0
2008-01-24 20:38:00,2.44277,2.4452,2.44228,2.4452,7000000.0
2008-01-24 20:39:00,2.44492,2.44556,2.44262,2.44262,12000000.0
2008-01-24 20:40:00,2.44134,2.44416,2.44045,2.44045,7000000.0
2008-01-24 20:41:00,2.44406,2.44452,2.44139,2.44452,13260000.0
2008-01-24 20:42:00,2.44271,2.44351,2.43937,2.44335,9250000.0
2008-01-24 20:43:00,2.44143,2.44451,2.44143,2.44451,13250000.0
2008-01-24 20:44:00,2.44232,2.44394,2.43843,2.44394,7750000.0
2008-01-24 20:45:00,2.44207,2.44325,2.44114,2.44281,8500000.0
2008-01-24 20:46:00,2.4393,2.44408,2.4393,2.44408,7500000.0
2008-01-24 20:47:00,2.44117,2.44341,2.44102,2.44219,9380000.0
2008-01-24 20:48:00,2.44157,2.44335,2.4395,2.44335,8380000.0
2008-01-24 20:49:00,2.44004,2.4425,2.43713,2.44131,7880000.0
2008-01-24 20:50:00,2.43861,2.44214,2.43786,2.44139,8630000.0
2008-01-24 20:51:00,2.44292,2.44292,2.43951,2.44187,6250000.0
2008-01-24 20:52:00,2.44141,2.44314,2.4394,2.4394,10250000.0
2008-01-24 20:53:00,2.44014,2.4429,2.4381,2.44133,8880000.0
2008-01-24 20:54:00,2.44004,2.44294,2.43767,2.44294,11750000.0
2008-01-24 20:55:00,2.44232,2.44325,2.43933,2.44234,13750000.0
2008-01-24 20:56:00,2.44044,2.44216,2.43683,2.44216,6500000.0
2008-01-24 20:57:00,2.44089,2.44208,2.43996,2.4411,7500000.0
2008-01-24 20:58:00,2.44212,2.44236,2.43903,2.44213,10000000.0
2008-01-24 20:59:00,2.44262,2.44265,2.43832,2.44155,5500000.0
2008-01-24 21:00:00,2.44228,2.44228,2.43992,2.44191,6500000.0
2008-01-24 21:01:00,2.44027,2.44206,2.43519,2.44206,10500000.0
2008-01-24 21:02:00,2.44056,2.44238,2.43935,2.44116,10760000.0
2008-01-24 21:03:00,2.44146,2.44279,2.43599,2.44134,10000000.0
2008-01-24 21:04:00,2.44192,2.44297,2.43868,2.44234,19000000.0
2008-01-24 21:05:00,2.44102,2.44158,2.4389,2.44099,7000000.0
2008-01-24 21:06:00,2.43884,2.44048,2.43587,2.44016,8130000.0
2008-01-24 21:07:00,2.44079,2.44123,2.43992,2.44075,6380000.0
2008-01-24 21:08:00,2.43785,2.43986,2.43485,2.43828,6630000.0
2008-01-24 21:09:00,2.43388,2.44013,2.43388,2.43839,8000000.0
2008-01-24 21:10:00,2.43958,2.44048,2.4361,2.44048,11630000.0
2008-01-24 21:11:00,2.43795,2.44058,2.43696,2.44009,7880000.0
2008-01-24 21:12:00,2.4397,2.4403,2.43579,2.43957,11140000.0
2008-01-24 21:13:00,2.44034,2.44096,2.43626,2.44021,8760000.0
2008-01-24 21:14:00,2.43755,2.44106,2.43665,2.44064,9000000.0
2008-01-24 21:15:00,2.44109,2.44177,2.4359,2.4359,7000000.0
2008-01-24 21:16:00,2.44139,2.44139,2.43799,2.44042,12130000.0
2008-01-24 21:17:00,2.44023,2.44093,2.43714,2.43714,8130000.0
2008-01-24 21:18:00,2.43887,2.44117,2.43538,2.43905,8500000.0
2008-01-24 21:19:00,2.44181,2.44181,2.43613,2.43841,7750000.0
2008-01-24 21:20:00,2.44203,2.44203,2.43818,2.43993,6380000.0
2008-01-24 21:21:00,2.43915,2.4407,2.43652,2.44013,8500000.0
2008-01-24 21:22:00,2.43937,2.44244,2.43669,2.44244,6000000.0
2008-01-24 21:23:00,2.44074,2.44184,2.43958,2.44184,5250000.0
2008-01-24 21:24:00,2.43436,2.44023,2.43436,2.43963,8750000.0
2008-01-24 21:25:00,2.43964,2.44156,2.43815,2.44145,10750000.0
2008-01-24 21:26:00,2.43762,2.44053,2.43762,2.43804,8500000.0
2008-01-24 21:27:00,2.44062,2.44107,2.43717,2.4406,9010000.0
2008-01-24 21:28:00,2.43773,2.44003,2.43578,2.43988,8880000.0
2008-01-24 21:29:00,2.43839,2.44012,2.43777,2.43777,8750000.0
2008-01-24 21:30:00,2.43902,2.4414,2.43902,2.44003,7750000.0
2008-01-24 21:31:00,2.44074,2.44266,2.4372,2.44266,5500000.0
2008-01-24 21:32:00,2.44168,2.44236,2.43703,2.4392,10760000.0
2008-01-24 21:33:00,2.44234,2.44236,2.43885,2.44141,9750000.0
2008-01-24 21:34:00,2.441,2.44176,2.43727,2.44114,8250000.0
2008-01-24 21:35:00,2.43991,2.44302,2.43646,2.44302,6250000.0
2008-01-24 21:36:00,2.44105,2.44175,2.43534,2.43534,5250000.0
2008-01-24 21:37:00,2.44235,2.44247,2.4372,2.43916,13500000.0
2008-01-24 21:38:00,2.44017,2.44175,2.43793,2.44056,9500000.0
2008-01-24 21:39:00,2.44188,2.44232,2.43712,2.43985,10250000.0
2008-01-24 21:40:00,2.44101,2.44274,2.43969,2.43969,9250000.0
2008-01-24 21:41:00,2.44187,2.44309,2.43896,2.44309,5250000.0
2008-01-24 21:42:00,2.44505,2.44582,2.43975,2.44316,6250000.0
2008-01-24 21:43:00,2.44328,2.44328,2.43814,2.44119,6380000.0
2008-01-24 21:44:00,2.4414,2.44282,2.44036,2.44273,7000000.0
2008-01-24 21:45:00,2.44163,2.44264,2.43796,2.44046,8750000.0
2008-01-24 21:46:00,2.44288,2.44288,2.44019,2.44206,7760000.0
2008-01-24 21:47:00,2.44242,2.44242,2.4383,2.442,10500000.0
2008-01-24 21:48:00,2.44305,2.44317,2.43798,2.43798,5250000.0
2008-01-24 21:49:00,2.44259,2.44299,2.43954,2.44286,10500000.0
2008-01-24 21:50:00,2.44143,2.44311,2.44043,2.44087,5250000.0
2008-01-24 21:51:00,2.44151,2.44319,2.43822,2.44311,7000000.0
2008-01-24 21:52:00,2.44102,2.4447,2.44055,2.44191,8500000.0
2008-01-24 21:53:00,2.44121,2.44315,2.43815,2.44315,7250000.0
2008-01-24 21:54:00,2.44313,2.44444,2.44191,2.44266,7750000.0
2008-01-24 21:55:00,2.44068,2.44469,2.43949,2.44369,7250000.0
2008-01-24 21:56:00,2.44485,2.44485,2.44205,2.44205,9250000.0
2008-01-24 21:57:00,2.44377,2.44449,2.43987,2.44449,9000000.0
2008-01-24 21:58:00,2.44357,2.44429,2.44192,2.44429,8250000.0
2008-01-24 21:59:00,2.44342,2.44475,2.44235,2.44445,5500000.0
2008-01-24 22:00:00,2.44286,2.44362,2.4411,2.4411,6250000.0
2008-01-24 22:01:00,2.44461,2.44461,2.44002,2.44304,5630000.0
2008-01-24 22:02:00,2.44429,2.4446,2.44197,2.44401,5250000.0
2008-01-24 22:03:00,2.44395,2.44413,2.43886,2.44413,9880000.0
2008-01-24 22:04:00,2.4414,2.44377,2.43957,2.44286,7130000.0
2008-01-24 22:05:00,2.44371,2.44483,2.44222,2.44464,6260000.0
2008-01-24 22:06:00,2.44387,2.44496,2.44258,2.44496,8260000.0
2008-01-24 22:07:00,2.44418,2.44418,2.43969,2.44214,7500000.0
2008-01-24 22:08:00,2.44101,2.44488,2.44101,2.44309,12000000.0
2008-01-24 22:09:00,2.44165,2.4451,2.4401,2.4451,6750000.0
2008-01-24 22:10:00,2.44273,2.44499,2.44273,2.44472,5500000.0
2008-01-24 22:11:00,2.44491,2.44588,2.44296,2.44411,7500000.0
2008-01-24 22:12:00,2.44178,2.44527,2.44178,2.44311,6000000.0
2008-01-24 22:13:00,2.44531,2.44603,2.44369,2.44603,8000000.0
2008-01-24 22:14:00,2.44415,2.4461,2.43958,2.4461,5500000.0
2008-01-24 22:15:00,2.44485,2.4465,2.44249,2.44252,10000000.0
2008-01-24 22:16:00,2.4452,2.4452,2.44236,2.4427,5250000.0
2008-01-24 22:17:00,2.44424,2.44532,2.43814,2.44466,8880000.0
2008-01-24 22:18:00,2.44467,2.44545,2.44272,2.44526,7500000.0
2008-01-24 22:19:00,2.44574,2.44574,2.44435,2.44505,13500000.0
2008-01-24 22:20:00,2.44602,2.4462,2.44043,2.4462,9000000.0
2008-01-24 22:21:00,2.44551,2.44572,2.44495,2.44495,7380000.0
2008-01-24 22:22:00,2.44337,2.44546,2.441,2.44546,7000000.0
2008-01-24 22:23:00,2.44225,2.44558,2.44225,2.44269,9000000.0
2008-01-24 22:24:00,2.44423,2.44538,2.43995,2.4444,7380000.0
2008-01-24 22:25:00,2.44559,2.44559,2.44153,2.44508,6500000.0
2008-01-24 22:26:00,2.44555,2.44651,2.44436,2.44489,7250000.0
2008-01-24 22:27:00,2.44551,2.44658,2.44202,2.44658,6000000.0
2008-01-24 22:28:00,2.4461,2.44627,2.44233,2.44617,7750000.0
2008-01-24 22:29:00,2.44381,2.44603,2.44325,2.44463,6500000.0
2008-01-24 22:30:00,2.44643,2.44643,2.44164,2.44413,9500000.0
2008-01-24 22:31:00,2.44483,2.44567,2.44402,2.44555,7380000.0
2008-01-24 22:32:00,2.44627,2.44627,2.44384,2.44598,11750000.0
2008-01-24 22:33:00,2.44567,2.44675,2.44268,2.44388,9250000.0
2008-01-24 22:34:00,2.44572,2.44581,2.4422,2.44581,7500000.0
2008-01-24 22:35:00,2.44422,2.4458,2.44422,2.44576,6500000.0
2008-01-24 22:36:00,2.44497,2.44566,2.44196,2.44538,6500000.0
2008-01-24 22:37:00,2.44264,2.44661,2.44264,2.44656,10000000.0
2008-01-24 22:38:00,2.44684,2.44684,2.43967,2.44538,7500000.0
2008-01-24 22:39:00,2.44508,2.44587,2.44076,2.44587,11250000.0
2008-01-24 22:40:00,2.4448,2.44558,2.44359,2.44401,5880000.0
2008-01-24 22:41:00,2.44465,2.44504,2.44032,2.44391,9500000.0
2008-01-24 22:42:00,2.44513,2.44551,2.44199,2.44386,9880000.0
2008-01-24 22:43:00,2.44486,2.44486,2.44112,2.44448,6630000.0
2008-01-24 22:44:00,2.44193,2.44538,2.44117,2.44241,7750000.0
2008-01-24 22:45:00,2.44398,2.44425,2.43943,2.44416,7000000.0
2008-01-24 22:46:00,2.44376,2.44407,2.44079,2.44356,7130000.0
2008-01-24 22:47:00,2.44256,2.44386,2.44119,2.44386,7250000.0
2008-01-24 22:48:00,2.4441,2.44493,2.44258,2.44302,8000000.0
2008-01-24 22:49:00,2.44464,2.44464,2.43905,2.43905,6750000.0
2008-01-24 22:50:00,2.44113,2.44326,2.43754,2.44326,15500000.0
2008-01-24 22:51:00,2.44408,2.44408,2.44144,2.44376,8000000.0
2008-01-24 22:52:00,2.44356,2.4437,2.44084,2.44184,7000000.0
2008-01-24 22:53:00,2.44436,2.44436,2.44028,2.44173,12880000.0
2008-01-24 22:54:00,2.44365,2.44365,2.43958,2.44283,7010000.0
2008-01-24 22:55:00,2.44083,2.44333,2.4353,2.44333,7000000.0
2008-01-24 22:56:00,2.44337,2.44337,2.4429,2.4429,5250000.0
2008-01-24 22:57:00,2.44276,2.44276,2.43673,2.43885,8130000.0
2008-01-24 22:58:00,2.44165,2.44212,2.44004,2.44186,6000000.0
2008-01-24 22:59:00,2.44055,2.44182,2.43827,2.44135,12880000.0
2008-01-24 23:00:00,2.44231,2.4424,2.43677,2.44179,8250000.0
2008-01-24 23:01:00,2.43883,2.44214,2.43883,2.44098,6750000.0
2008-01-24 23:02:00,2.43671,2.44185,2.43671,2.44185,5500000.0
2008-01-24 23:03:00,2.43999,2.44213,2.43668,2.43809,7130000.0
2008-01-24 23:04:00,2.43793,2.44225,2.43793,2.43942,7630000.0
2008-01-24 23:05:00,2.4394,2.44179,2.43902,2.4413,9750000.0
2008-01-24 23:06:00,2.43962,2.44135,2.43808,2.43952,6880000.0
2008-01-24 23:07:00,2.4405,2.44167,2.43811,2.44167,9500000.0
2008-01-24 23:08:00,2.43824,2.44158,2.43801,2.43857,6630000.0
2008-01-24 23:09:00,2.44334,2.44569,2.43674,2.44115,7500000.0
2008-01-24 23:10:00,2.43818,2.44174,2.4376,2.43817,5630000.0
2008-01-24 23:11:00,2.43899,2.44082,2.43487,2.43802,12380000.0
2008-01-24 23:12:00,2.43931,2.44072,2.43772,2.43772,8750000.0
2008-01-24 23:13:00,2.43919,2.44105,2.4381,2.43943,15380000.0
2008-01-24 23:14:00,2.44216,2.44216,2.4402,2.44121,7750000.0
2008-01-24 23:15:00,2.44055,2.44113,2.43884,2.44113,9250000.0
2008-01-24 23:16:00,2.43989,2.44064,2.43915,2.44038,8510000.0
2008-01-24 23:17:00,2.4374,2.44112,2.43639,2.44112,8000000.0
2008-01-24 23:18:00,2.43912,2.44153,2.43735,2.44131,11750000.0
2008-01-24 23:19:00,2.43994,2.4403,2.43515,2.43515,11000000.0
2008-01-24 23:20:00,2.43953,2.44154,2.43812,2.44063,6880000.0
2008-01-24 23:21:00,2.43915,2.44068,2.43685,2.43868,5500000.0
2008-01-24 23:22:00,2.43547,2.44086,2.43547,2.4397,5750000.0
2008-01-24 23:23:00,2.43758,2.44124,2.43758,2.43942,8750000.0
2008-01-24 23:24:00,2.4424,2.4424,2.43639,2.43736,11000000.0
2008-01-24 23:25:00,2.43893,2.44249,2.43893,2.44071,11250000.0
2008-01-24 23:26:00,2.44059,2.44165,2.43597,2.44165,6250000.0
2008-01-24 23:27:00,2.4422,2.44242,2.43682,2.44143,6750000.0
2008-01-24 23:28:00,2.43515,2.44231,2.43515,2.44147,9750000.0
2008-01-24 23:29:00,2.44101,2.44148,2.434,2.4394,5500000.0
2008-01-24 23:30:00,2.44305,2.44468,2.43779,2.43914,7750000.0
2008-01-24 23:31:00,2.44081,2.44354,2.43921,2.43944,11000000.0
2008-01-24 23:32:00,2.44078,2.4415,2.43889,2.44106,6000000.0
2008-01-24 23:33:00,2.43913,2.44231,2.43913,2.44058,10500000.0
2008-01-24 23:34:00,2.44046,2.44203,2.4397,2.44138,5250000.0
2008-01-24 23:35:00,2.43952,2.44177,2.43852,2.44177,6750000.0
2008-01-24 23:36:00,2.44051,2.44163,2.43665,2.44019,10880000.0
2008-01-24 23:37:00,2.44163,2.4425,2.43877,2.4425,10630000.0
2008-01-24 23:38:00,2.44103,2.44184,2.43947,2.44102,12630000.0
2008-01-24 23:39:00,2.43977,2.44147,2.43837,2.44147,11250000.0
2008-01-24 23:40:00,2.43833,2.44278,2.43833,2.44155,10000000.0
2008-01-24 23:41:00,2.43706,2.44217,2.43706,2.44203,7000000.0
2008-01-24 23:42:00,2.44153,2.44206,2.43706,2.44206,6250000.0
2008-01-24 23:43:00,2.44101,2.44234,2.43515,2.43515,9250000.0
2008-01-24 23:44:00,2.43931,2.44205,2.43913,2.44205,5750000.0
2008-01-24 23:45:00,2.44092,2.44214,2.43727,2.44214,8500000.0
2008-01-24 23:46:00,2.44159,2.44159,2.43651,2.4403,7630000.0
2008-01-24 23:47:00,2.44023,2.44229,2.44023,2.44151,5500000.0
2008-01-24 23:48:00,2.43703,2.44188,2.43703,2.44188,9630000.0
2008-01-24 23:49:00,2.43641,2.44191,2.43641,2.43999,13500000.0
2008-01-24 23:50:00,2.44008,2.44332,2.43908,2.4432,9380000.0
2008-01-24 23:51:00,2.44079,2.44317,2.43598,2.44182,11500000.0
2008-01-24 23:52:00,2.44272,2.44315,2.43969,2.43969,11750000.0
2008-01-24 23:53:00,2.44374,2.44374,2.43908,2.44122,5750000.0
2008-01-24 23:54:00,2.44295,2.44323,2.44038,2.44263,8500000.0
2008-01-24 23:55:00,2.43997,2.44325,2.43879,2.44325,10000000.0
2008-01-24 23:56:00,2.44249,2.44249,2.44029,2.44172,5130000.0
2008-01-24 23:57:00,2.44237,2.44266,2.43629,2.44168,8750000.0
2008-01-24 23:58:00,2.44044,2.44269,2.43849,2.4426,6250000.0
2008-01-24 23:59:00,2.4412,2.44269,2.43862,2.44269,6250000.0
2008-01-25 00:00:00,2.44851,2.4547,2.44142,2.44224,7000000.0
2008-01-25 00:01:00,2.44276,2.44276,2.43663,2.44151,8130000.0
2008-01-25 00:02:00,2.44206,2.44206,2.43777,2.44122,6750000.0
2008-01-25 00:03:00,2.4416,2.44202,2.43817,2.44001,7000000.0
2008-01-25 00:04:00,2.44141,2.44312,2.43846,2.44312,12000000.0
2008-01-25 00:05:00,2.44094,2.44213,2.43856,2.44055,11000000.0
2008-01-25 00:06:00,2.44212,2.44212,2.4364,2.44155,13250000.0
2008-01-25 00:07:00,2.43824,2.44184,2.43742,2.44129,7630000.0
2008-01-25 00:08:00,2.44196,2.44196,2.4398,2.44058,8250000.0
2008-01-25 00:09:00,2.4399,2.44845,2.43613,2.43613,5500000.0
2008-01-25 00:10:00,2.43858,2.44196,2.43599,2.43599,5250000.0
2008-01-25 00:11:00,2.43951,2.4423,2.43832,2.4423,7000000.0
2008-01-25 00:12:00,2.44293,2.44316,2.43962,2.44153,6130000.0
2008-01-25 00:13:00,2.44314,2.44314,2.43807,2.44215,13130000.0
2008-01-25 00:14:00,2.44206,2.44229,2.43885,2.44188,8250000.0
2008-01-25 00:15:00,2.4386,2.44111,2.43608,2.43959,5130000.0
2008-01-25 00:16:00,2.43964,2.4431,2.43964,2.4431,6250000.0
2008-01-25 00:17:00,2.44113,2.44139,2.43963,2.44062,6380000.0
2008-01-25 00:18:00,2.44023,2.44205,2.43916,2.43916,7010000.0
2008-01-25 00:19:00,2.43904,2.4423,2.43805,2.4423,6500000.0
2008-01-25 00:20:00,2.44122,2.44203,2.43953,2.44142,10750000.0
2008-01-25 00:21:00,2.44112,2.44264,2.4405,2.44244,6250000.0
2008-01-25 00:22:00,2.44029,2.44263,2.43498,2.44263,7750000.0
2008-01-25 00:23:00,2.44159,2.44192,2.43798,2.44174,5250000.0
2008-01-25 00:24:00,2.43994,2.44203,2.43892,2.44203,6630000.0
2008-01-25 00:25:00,2.44105,2.44272,2.43683,2.44016,7500000.0
2008-01-25 00:26:00,2.44122,2.44188,2.4399,2.4399,7250000.0
2008-01-25 00:27:00,2.44232,2.44256,2.4396,2.44234,10250000.0
2008-01-25 00:28:00,2.44046,2.44201,2.43604,2.43871,7500000.0
2008-01-25 00:29:00,2.44219,2.44307,2.43742,2.43944,8000000.0
2008-01-25 00:30:00,2.44057,2.44297,2.44057,2.44233,8380000.0
2008-01-25 00:31:00,2.44059,2.44194,2.44024,2.4405,6250000.0
2008-01-25 00:32:00,2.44225,2.44225,2.43745,2.4419,7750000.0
2008-01-25 00:33:00,2.44219,2.44243,2.4373,2.44128,7750000.0
2008-01-25 00:34:00,2.43987,2.44307,2.43806,2.44307,9250000.0
2008-01-25 00:35:00,2.44237,2.44332,2.43961,2.44246,9250000.0
2008-01-25 00:36:00,2.44205,2.44308,2.43693,2.44133,9750000.0
2008-01-25 00:37:00,2.43707,2.4438,2.43707,2.4413,8000000.0
2008-01-25 00:38:00,2.44114,2.44366,2.44044,2.4427,7760000.0
2008-01-25 00:39:00,2.44356,2.44525,2.44005,2.4442,11500000.0
2008-01-25 00:40:00,2.441,2.44301,2.441,2.44179,6000000.0
2008-01-25 00:41:00,2.44072,2.4434,2.44072,2.44159,5750000.0
2008-01-25 00:42:00,2.44224,2.443,2.43841,2.44292,8880000.0
2008-01-25 00:43:00,2.44382,2.44382,2.43984,2.44188,9380000.0
2008-01-25 00:44:00,2.44014,2.44348,2.43961,2.44258,7380000.0
2008-01-25 00:45:00,2.442,2.44362,2.44062,2.44362,5500000.0
2008-01-25 00:46:00,2.43838,2.44401,2.43838,2.44351,8750000.0
2008-01-25 00:47:00,2.44122,2.44362,2.43982,2.44362,9750000.0
2008-01-25 00:48:00,2.43723,2.44356,2.43723,2.44356,5880000.0
2008-01-25 00:49:00,2.44175,2.44227,2.43921,2.44159,8250000.0
2008-01-25 00:50:00,2.44213,2.44213,2.43988,2.44009,5500000.0
2008-01-25 00:51:00,2.44017,2.44313,2.43933,2.44235,8380000.0
2008-01-25 00:52:00,2.44033,2.44317,2.44016,2.44307,9500000.0
2008-01-25 00:53:00,2.43871,2.44344,2.43871,2.44127,12880000.0
2008-01-25 00:54:00,2.44199,2.44321,2.43835,2.43835,9630000.0
2008-01-25 00:55:00,2.44284,2.44478,2.43972,2.44165,7250000.0
2008-01-25 00:56:00,2.44362,2.44362,2.44105,2.44357,8130000.0
2008-01-25 00:57:00,2.44366,2.44393,2.44125,2.44393,8630000.0
2008-01-25 00:58:00,2.44218,2.44354,2.44016,2.44079,17000000.0
2008-01-25 00:59:00,2.44317,2.44388,2.44044,2.44388,5750000.0
2008-01-25 01:00:00,2.44166,2.44391,2.43891,2.44391,11000000.0
2008-01-25 01:01:00,2.44238,2.44372,2.44128,2.44372,5750000.0
2008-01-25 01:02:00,2.44293,2.4439,2.44076,2.44199,19760000.0
2008-01-25 01:03:00,2.44232,2.44395,2.43952,2.44177,8130000.0
2008-01-25 01:04:00,2.44282,2.44349,2.44201,2.44237,6750000.0
2008-01-25 01:05:00,2.44058,2.44374,2.43995,2.44035,7500000.0
2008-01-25 01:06:00,2.44192,2.44229,2.44097,2.44199,8630000.0
2008-01-25 01:07:00,2.44145,2.44344,2.43942,2.43974,7500000.0
2008-01-25 01:08:00,2.44245,2.44245,2.43735,2.4405,8510000.0
2008-01-25 01:09:00,2.44162,2.4427,2.44075,2.4427,10750000.0
2008-01-25 01:10:00,2.4416,2.44226,2.44044,2.44202,9260000.0
2008-01-25 01:11:00,2.44322,2.44404,2.43845,2.4429,15000000.0
2008-01-25 01:12:00,2.44213,2.44213,2.44032,2.44066,8500000.0
2008-01-25 01:13:00,2.442,2.44225,2.43927,2.43972,6750000.0
2008-01-25 01:14:00,2.44184,2.44257,2.43553,2.44257,6250000.0
2008-01-25 01:15:00,2.44313,2.44338,2.44041,2.44221,7630000.0
2008-01-25 01:16:00,2.44291,2.44296,2.43753,2.44263,10000000.0
2008-01-25 01:17:00,2.44325,2.44325,2.43951,2.4421,9750000.0
2008-01-25 01:18:00,2.44382,2.44382,2.4377,2.43969,9750000.0
2008-01-25 01:19:00,2.4416,2.44345,2.43991,2.43991,8000000.0
2008-01-25 01:20:00,2.44133,2.44204,2.43944,2.43944,6250000.0
2008-01-25 01:21:00,2.44243,2.4428,2.43902,2.4428,10880000.0
2008-01-25 01:22:00,2.43903,2.44238,2.43903,2.4422,14510000.0
2008-01-25 01:23:00,2.4393,2.44245,2.43684,2.43971,8000000.0
2008-01-25 01:24:00,2.44262,2.44262,2.43908,2.44016,7000000.0
2008-01-25 01:25:00,2.44112,2.44259,2.43893,2.44247,7500000.0
2008-01-25 01:26:00,2.44015,2.44241,2.4369,2.43826,10000000.0
2008-01-25 01:27:00,2.4412,2.44226,2.4384,2.44029,8250000.0
2008-01-25 01:28:00,2.4419,2.44305,2.4405,2.44103,13750000.0
2008-01-25 01:29:00,2.44069,2.44177,2.43875,2.44087,6000000.0
2008-01-25 01:30:00,2.43952,2.44116,2.43474,2.43474,9250000.0
2008-01-25 01:31:00,2.4417,2.44252,2.43708,2.44251,7250000.0
2008-01-25 01:32:00,2.44041,2.44211,2.43746,2.44211,10750000.0
2008-01-25 01:33:00,2.44287,2.44287,2.43557,2.44045,5500000.0
2008-01-25 01:34:00,2.43788,2.44089,2.4365,2.4382,8000000.0
2008-01-25 01:35:00,2.44111,2.4423,2.43823,2.44132,9000000.0
2008-01-25 01:36:00,2.44011,2.44011,2.43759,2.43859,7250000.0
2008-01-25 01:37:00,2.44142,2.44303,2.43979,2.44303,6000000.0
2008-01-25 01:38:00,2.44046,2.44232,2.43965,2.44232,7500000.0
2008-01-25 01:39:00,2.4413,2.44208,2.43701,2.44169,5500000.0
2008-01-25 01:40:00,2.44202,2.44202,2.43769,2.43769,8130000.0
2008-01-25 01:41:00,2.443,2.443,2.43755,2.44141,13000000.0
2008-01-25 01:42:00,2.44325,2.44325,2.43805,2.43938,6750000.0
2008-01-25 01:43:00,2.44174,2.44248,2.43679,2.44241,11000000.0
2008-01-25 01:44:00,2.44259,2.44269,2.43499,2.4407,15520000.0
2008-01-25 01:45:00,2.44197,2.44199,2.43474,2.44083,11000000.0
2008-01-25 01:46:00,2.44027,2.44226,2.43823,2.439,8250000.0
2008-01-25 01:47:00,2.44263,2.44263,2.44032,2.44032,7880000.0
2008-01-25 01:48:00,2.43795,2.44128,2.43795,2.43882,7380000.0
2008-01-25 01:49:00,2.44182,2.44182,2.43819,2.43992,8750000.0
2008-01-25 01:50:00,2.43712,2.44033,2.43642,2.43958,11250000.0
2008-01-25 01:51:00,2.44098,2.44098,2.43799,2.43809,5500000.0
2008-01-25 01:52:00,2.44172,2.44242,2.43793,2.44119,9750000.0
2008-01-25 01:53:00,2.43738,2.44163,2.43738,2.43924,8880000.0
2008-01-25 01:54:00,2.44094,2.44114,2.4384,2.4384,6130000.0
2008-01-25 01:55:00,2.43763,2.44194,2.4371,2.44145,17250000.0
2008-01-25 01:56:00,2.43727,2.44135,2.43668,2.43849,8250000.0
2008-01-25 01:57:00,2.44145,2.44145,2.43692,2.44073,13500000.0
2008-01-25 01:58:00,2.4381,2.4412,2.4381,2.44043,8250000.0
2008-01-25 02:00:00,2.43884,2.44106,2.43769,2.44106,4000000.0
2008-01-25 02:01:00,2.44108,2.44136,2.43979,2.4401,6000000.0
2008-01-25 02:02:00,2.44205,2.44227,2.4406,2.44142,9130000.0
2008-01-25 02:03:00,2.43934,2.4418,2.43895,2.44081,7750000.0
2008-01-25 02:04:00,2.44115,2.44199,2.43818,2.44127,10250000.0
2008-01-25 02:05:00,2.43952,2.44292,2.43789,2.44292,10500000.0
2008-01-25 02:06:00,2.4408,2.44212,2.44047,2.44047,7000000.0
2008-01-25 02:07:00,2.44255,2.44255,2.43888,2.43888,10760000.0
2008-01-25 02:08:00,2.44029,2.44159,2.43846,2.44034,6250000.0
2008-01-25 02:09:00,2.44157,2.44264,2.43907,2.43932,6500000.0
2008-01-25 02:10:00,2.44055,2.44315,2.43868,2.44315,5880000.0
2008-01-25 02:11:00,2.4424,2.44332,2.43851,2.44332,12630000.0
2008-01-25 02:12:00,2.44123,2.44264,2.4387,2.44042,8000000.0
2008-01-25 02:13:00,2.44232,2.44307,2.43944,2.44183,11630000.0
2008-01-25 02:14:00,2.44087,2.44246,2.44074,2.44172,11000000.0
2008-01-25 02:15:00,2.44094,2.44284,2.44053,2.44204,5250000.0
2008-01-25 02:16:00,2.43871,2.44255,2.43805,2.44245,6510000.0
2008-01-25 02:17:00,2.44305,2.44332,2.43932,2.43932,6260000.0
2008-01-25 02:18:00,2.44325,2.44348,2.44013,2.44249,5750000.0
2008-01-25 02:19:00,2.44055,2.44393,2.44055,2.44363,7380000.0
2008-01-25 02:20:00,2.44188,2.44337,2.43845,2.44334,6750000.0
2008-01-25 02:21:00,2.44105,2.44225,2.44041,2.44124,6130000.0
2008-01-25 02:22:00,2.44118,2.44314,2.43695,2.44314,13380000.0
2008-01-25 02:23:00,2.44149,2.44348,2.43908,2.44348,5880000.0
2008-01-25 02:24:00,2.43778,2.44295,2.43778,2.44187,8000000.0
2008-01-25 02:25:00,2.44227,2.44227,2.4373,2.44081,6880000.0
2008-01-25 02:26:00,2.44122,2.44335,2.4388,2.44005,7750000.0
2008-01-25 02:27:00,2.44128,2.44383,2.44091,2.44361,5500000.0
2008-01-25 02:28:00,2.44288,2.44292,2.43882,2.44091,11630000.0
2008-01-25 02:29:00,2.44053,2.44266,2.44013,2.44224,7760000.0
2008-01-25 02:30:00,2.44116,2.44345,2.44116,2.44261,9750000.0
2008-01-25 02:32:00,2.44047,2.44229,2.43608,2.43786,8130000.0
2008-01-25 02:33:00,2.43948,2.43951,2.43632,2.43934,6250000.0
2008-01-25 02:34:00,2.44202,2.44344,2.43763,2.44344,9250000.0
2008-01-25 02:35:00,2.44048,2.44336,2.43905,2.44297,8000000.0
2008-01-25 02:36:00,2.44225,2.44353,2.43779,2.43971,10250000.0
2008-01-25 02:37:00,2.4378,2.44367,2.43729,2.43729,12250000.0
2008-01-25 02:38:00,2.44006,2.44414,2.44006,2.44071,11750000.0
2008-01-25 02:39:00,2.44159,2.44407,2.43977,2.44327,11130000.0
2008-01-25 02:40:00,2.44325,2.44382,2.44178,2.44341,6630000.0
2008-01-25 02:41:00,2.44221,2.44312,2.43899,2.43899,7880000.0
2008-01-25 02:42:00,2.44136,2.44411,2.44017,2.44411,9500000.0
2008-01-25 02:43:00,2.44039,2.44364,2.43751,2.44202,13750000.0
2008-01-25 02:44:00,2.44019,2.44388,2.43767,2.44388,5630000.0
2008-01-25 02:45:00,2.44222,2.44304,2.43696,2.44114,9010000.0
2008-01-25 02:46:00,2.44387,2.44387,2.43866,2.4411,9000000.0
2008-01-25 02:47:00,2.44042,2.44321,2.4402,2.44308,8750000.0
2008-01-25 02:48:00,2.44059,2.44323,2.44,2.44323,7500000.0
2008-01-25 02:49:00,2.44391,2.44391,2.44125,2.44305,7000000.0
2008-01-25 02:50:00,2.44173,2.44317,2.43956,2.4397,10000000.0
2008-01-25 02:51:00,2.44253,2.44253,2.43921,2.44001,8000000.0
2008-01-25 02:52:00,2.43806,2.44306,2.43794,2.43794,6250000.0
2008-01-25 02:54:00,2.44345,2.44356,2.43732,2.44286,10380000.0
2008-01-25 02:55:00,2.44201,2.44391,2.43809,2.44019,14000000.0
2008-01-25 02:56:00,2.44181,2.44328,2.43684,2.44099,12500000.0
2008-01-25 02:57:00,2.44047,2.44359,2.43759,2.43822,8250000.0
2008-01-25 02:58:00,2.44473,2.44473,2.44144,2.44266,10000000.0
2008-01-25 02:59:00,2.44121,2.44461,2.43889,2.44307,5630000.0
2008-01-25 03:00:00,2.44246,2.4433,2.44068,2.44122,13500000.0
2008-01-25 03:01:00,2.44076,2.44224,2.43864,2.44029,11250000.0
2008-01-25 03:02:00,2.44278,2.44351,2.44165,2.44351,7250000.0
2008-01-25 03:03:00,2.44414,2.44414,2.44063,2.44346,5250000.0
2008-01-25 03:04:00,2.4393,2.44352,2.43877,2.43877,7250000.0
2008-01-25 03:05:00,2.44418,2.44418,2.43928,2.44054,6250000.0
2008-01-25 03:06:00,2.44019,2.44504,2.44019,2.44504,16500000.0
2008-01-25 03:07:00,2.44142,2.44344,2.43778,2.44344,6130000.0
2008-01-25 03:08:00,2.44285,2.44339,2.44006,2.44034,8250000.0
2008-01-25 03:09:00,2.44191,2.44337,2.43941,2.44169,5130000.0
2008-01-25 03:10:00,2.44042,2.44114,2.43948,2.4395,7000000.0
2008-01-25 03:11:00,2.44036,2.44369,2.43766,2.43998,5750000.0
2008-01-25 03:12:00,2.44461,2.44471,2.44069,2.44202,7380000.0
2008-01-25 03:13:00,2.44277,2.44431,2.44134,2.44431,13250000.0
2008-01-25 03:14:00,2.44214,2.44391,2.44019,2.4404,12500000.0
2008-01-25 03:15:00,2.4415,2.44213,2.43682,2.43682,6000000.0
2008-01-25 03:16:00,2.44185,2.44274,2.43632,2.43632,7500000.0
2008-01-25 03:17:00,2.44467,2.44516,2.44149,2.44439,7500000.0
2008-01-25 03:18:00,2.44054,2.44408,2.43778,2.44408,5250000.0
2008-01-25 03:19:00,2.44445,2.44479,2.43957,2.44395,7250000.0
2008-01-25 03:20:00,2.4386,2.44259,2.4386,2.44192,5630000.0
2008-01-25 03:21:00,2.44426,2.44447,2.43886,2.44447,10380000.0
2008-01-25 03:22:00,2.44442,2.44442,2.44116,2.44116,7250000.0
2008-01-25 03:23:00,2.44113,2.44412,2.43783,2.44412,11000000.0
2008-01-25 03:24:00,2.44231,2.44352,2.43951,2.44352,5250000.0
2008-01-25 03:25:00,2.44138,2.44337,2.43847,2.44209,10380000.0
2008-01-25 03:26:00,2.44106,2.4439,2.43716,2.43996,5500000.0
2008-01-25 03:27:00,2.44239,2.44502,2.44069,2.44502,10250000.0
2008-01-25 03:28:00,2.44299,2.44397,2.43865,2.43865,7630000.0
2008-01-25 03:29:00,2.44271,2.44533,2.43898,2.44174,12510000.0
2008-01-25 03:30:00,2.44283,2.44343,2.43962,2.44247,13880000.0
2008-01-25 03:31:00,2.44375,2.44447,2.44119,2.44119,8250000.0
2008-01-25 03:32:00,2.43834,2.44316,2.43834,2.43904,8880000.0
2008-01-25 03:33:00,2.44166,2.44447,2.44092,2.44092,6000000.0
2008-01-25 03:35:00,2.44203,2.4441,2.44084,2.4441,8500000.0
2008-01-25 03:36:00,2.44331,2.44395,2.43807,2.43807,8250000.0
2008-01-25 03:37:00,2.44372,2.44372,2.44104,2.44148,5250000.0
2008-01-25 03:38:00,2.4442,2.4442,2.43867,2.44294,5500000.0
2008-01-25 03:39:00,2.44367,2.44367,2.44103,2.44263,6750000.0
2008-01-25 03:40:00,2.44034,2.44282,2.44034,2.4404,8750000.0
2008-01-25 03:41:00,2.44363,2.44363,2.4386,2.44043,5880000.0
2008-01-25 03:42:00,2.43807,2.44294,2.4376,2.44,6250000.0
2008-01-25 03:43:00,2.43934,2.44241,2.4361,2.4361,6250000.0
2008-01-25 03:44:00,2.44318,2.44369,2.44164,2.44306,7000000.0
2008-01-25 03:45:00,2.44199,2.44404,2.4379,2.44404,8750000.0
2008-01-25 03:46:00,2.44293,2.44293,2.43841,2.44132,6630000.0
2008-01-25 03:47:00,2.44037,2.44083,2.43777,2.44072,6630000.0
2008-01-25 03:48:00,2.44217,2.4427,2.43893,2.43983,6500000.0
2008-01-25 03:49:00,2.44126,2.44183,2.43735,2.43735,7750000.0
2008-01-25 03:50:00,2.43764,2.44347,2.43731,2.44347,8250000.0
2008-01-25 03:51:00,2.44063,2.44323,2.43835,2.43974,9250000.0
2008-01-25 03:52:00,2.44268,2.44288,2.43739,2.4383,9750000.0
2008-01-25 03:53:00,2.44195,2.44559,2.43908,2.44209,8750000.0
2008-01-25 03:54:00,2.43774,2.44417,2.43774,2.44417,10880000.0
2008-01-25 03:55:00,2.44206,2.44358,2.44028,2.44231,9880000.0
2008-01-25 03:56:00,2.441,2.44431,2.43789,2.44064,11250000.0
2008-01-25 03:57:00,2.44168,2.44168,2.43995,2.43998,11250000.0
2008-01-25 03:58:00,2.43892,2.4427,2.43892,2.44065,10880000.0
2008-01-25 03:59:00,2.43989,2.44075,2.43989,2.44012,11880000.0
2008-01-25 04:00:00,2.4392,2.44348,2.4392,2.44348,13630000.0
2008-01-25 04:01:00,2.44229,2.44324,2.43859,2.44324,10250000.0
2008-01-25 04:02:00,2.44137,2.44325,2.43819,2.44325,11380000.0
2008-01-25 04:03:00,2.43992,2.44275,2.43877,2.4405,7250000.0
2008-01-25 04:04:00,2.44131,2.44421,2.44,2.44,7000000.0
2008-01-25 04:05:00,2.44193,2.44315,2.44016,2.44315,9880000.0
2008-01-25 04:06:00,2.44295,2.44295,2.43631,2.44132,10630000.0
2008-01-25 04:07:00,2.44076,2.44359,2.43982,2.44265,6380000.0
2008-01-25 04:08:00,2.44366,2.44397,2.43759,2.44343,6250000.0
2008-01-25 04:09:00,2.44326,2.44326,2.43607,2.44091,7250000.0
2008-01-25 04:10:00,2.44105,2.44425,2.4401,2.4425,7250000.0
2008-01-25 04:11:00,2.44186,2.44194,2.43991,2.44105,6380000.0
2008-01-25 04:12:00,2.44422,2.44438,2.44102,2.4442,8880000.0
2008-01-25 04:13:00,2.44412,2.44457,2.44283,2.44283,5500000.0
2008-01-25 04:15:00,2.43758,2.4425,2.43725,2.44123,5750000.0
2008-01-25 04:16:00,2.44364,2.44364,2.43886,2.44242,6250000.0
2008-01-25 04:17:00,2.44167,2.44243,2.4367,2.44182,7880000.0
2008-01-25 04:18:00,2.44332,2.44332,2.44048,2.44327,8880000.0
2008-01-25 04:19:00,2.44244,2.44294,2.43943,2.44226,9130000.0
2008-01-25 04:20:00,2.4433,2.4433,2.43908,2.43908,6880000.0
2008-01-25 04:21:00,2.44349,2.44349,2.43821,2.44252,9000000.0
2008-01-25 04:23:00,2.44275,2.44362,2.43956,2.44356,8500000.0
2008-01-25 04:24:00,2.44368,2.44483,2.44177,2.44451,7500000.0
2008-01-25 04:26:00,2.44442,2.44503,2.44031,2.44453,5630000.0
2008-01-25 04:27:00,2.44203,2.4431,2.4389,2.4431,9500000.0
2008-01-25 04:28:00,2.4415,2.44265,2.43961,2.44244,9130000.0
2008-01-25 04:29:00,2.44106,2.44171,2.43714,2.43852,7880000.0
2008-01-25 04:30:00,2.44103,2.44195,2.43737,2.43842,8250000.0
2008-01-25 04:31:00,2.44162,2.44323,2.43943,2.44235,6500000.0
2008-01-25 04:32:00,2.44042,2.44166,2.43958,2.44166,10880000.0
2008-01-25 04:33:00,2.43829,2.44188,2.43829,2.44056,7630000.0
2008-01-25 04:34:00,2.43671,2.44279,2.43671,2.44094,10250000.0
2008-01-25 04:35:00,2.44123,2.44131,2.43777,2.44131,6250000.0
2008-01-25 04:36:00,2.44102,2.44168,2.43678,2.44168,11250000.0
2008-01-25 04:37:00,2.44022,2.44161,2.43699,2.4416,7500000.0
2008-01-25 04:38:00,2.44562,2.44905,2.43981,2.44264,9130000.0
2008-01-25 04:39:00,2.44097,2.44142,2.43912,2.44013,8750000.0
2008-01-25 04:40:00,2.44035,2.44284,2.43883,2.43883,10130000.0
2008-01-25 04:41:00,2.43985,2.4416,2.43883,2.44158,6250000.0
2008-01-25 04:42:00,2.44131,2.44238,2.43822,2.43945,6250000.0
2008-01-25 04:43:00,2.44092,2.44092,2.43661,2.44006,7750000.0
2008-01-25 04:44:00,2.44229,2.44229,2.4372,2.4372,6260000.0
2008-01-25 04:45:00,2.44025,2.44171,2.43952,2.43952,8630000.0
2008-01-25 04:46:00,2.44301,2.44301,2.43858,2.44146,8500000.0
2008-01-25 04:47:00,2.43495,2.44184,2.43495,2.43936,10130000.0
2008-01-25 04:48:00,2.43928,2.44213,2.4381,2.44063,10500000.0
2008-01-25 04:49:00,2.43695,2.44037,2.43695,2.43928,8000000.0
2008-01-25 04:50:00,2.44076,2.44216,2.43822,2.43906,9130000.0
2008-01-25 04:51:00,2.44157,2.4427,2.43778,2.44223,7750000.0
2008-01-25 04:52:00,2.43727,2.44147,2.43727,2.4398,11250000.0
2008-01-25 04:53:00,2.44201,2.44207,2.43753,2.43753,10750000.0
2008-01-25 04:54:00,2.44084,2.44191,2.43957,2.4411,5250000.0
2008-01-25 04:55:00,2.43994,2.44194,2.43545,2.44194,9250000.0
2008-01-25 04:56:00,2.44104,2.44275,2.43745,2.44098,8750000.0
2008-01-25 04:57:00,2.44253,2.44299,2.4374,2.44299,6000000.0
2008-01-25 04:58:00,2.44353,2.44353,2.43884,2.44262,9250000.0
2008-01-25 04:59:00,2.44239,2.44274,2.4368,2.44032,11000000.0
2008-01-25 05:00:00,2.44195,2.44275,2.43959,2.44227,12750000.0
2008-01-25 05:01:00,2.44296,2.44358,2.43683,2.43875,5130000.0
2008-01-25 05:02:00,2.44138,2.44219,2.43844,2.43844,5250000.0
2008-01-25 05:03:00,2.44148,2.44184,2.43704,2.44067,7750000.0
2008-01-25 05:04:00,2.43759,2.44209,2.43759,2.44209,9750000.0
2008-01-25 05:05:00,2.44177,2.44196,2.43862,2.43974,6380000.0
2008-01-25 05:06:00,2.43968,2.4433,2.4395,2.44001,6000000.0
2008-01-25 05:07:00,2.44201,2.44204,2.43885,2.43922,6130000.0
2008-01-25 05:08:00,2.44105,2.44163,2.4361,2.4361,8500000.0
2008-01-25 05:09:00,2.44143,2.44194,2.43794,2.43952,7500000.0
2008-01-25 05:10:00,2.43765,2.44225,2.43765,2.44225,6000000.0
2008-01-25 05:11:00,2.44083,2.44295,2.43961,2.44027,8630000.0
2008-01-25 05:12:00,2.44122,2.44122,2.43514,2.44116,8380000.0
2008-01-25 05:13:00,2.44099,2.4424,2.43676,2.44195,5500000.0
2008-01-25 05:14:00,2.44197,2.44205,2.43797,2.44053,6750000.0
2008-01-25 05:15:00,2.44021,2.44021,2.43594,2.44019,6250000.0
2008-01-25 05:16:00,2.43955,2.44255,2.43434,2.43434,8880000.0
2008-01-25 05:17:00,2.43586,2.44254,2.43586,2.44254,7500000.0
2008-01-25 05:18:00,2.44264,2.44264,2.44077,2.44228,5250000.0
2008-01-25 05:19:00,2.44065,2.44405,2.44003,2.44405,5250000.0
2008-01-25 05:20:00,2.44102,2.44407,2.44102,2.44184,8750000.0
2008-01-25 05:21:00,2.44217,2.44383,2.44039,2.44383,6380000.0
2008-01-25 05:22:00,2.44139,2.44392,2.43744,2.44337,9250000.0
2008-01-25 05:23:00,2.44229,2.44313,2.43965,2.44313,6000000.0
2008-01-25 05:24:00,2.44035,2.44316,2.4366,2.4366,7130000.0
2008-01-25 05:25:00,2.43983,2.44264,2.43799,2.44247,7750000.0
2008-01-25 05:26:00,2.43499,2.44207,2.43499,2.44057,11250000.0
2008-01-25 05:27:00,2.44329,2.44335,2.43862,2.43862,7000000.0
2008-01-25 05:28:00,2.4401,2.44308,2.43675,2.44008,10000000.0
2008-01-25 05:29:00,2.44143,2.4447,2.44018,2.44363,8750000.0
2008-01-25 05:30:00,2.44299,2.44306,2.44056,2.44056,11750000.0
2008-01-25 05:31:00,2.44211,2.44475,2.44195,2.44353,14250000.0
2008-01-25 05:32:00,2.43877,2.44327,2.43845,2.44094,7500000.0
2008-01-25 05:33:00,2.44053,2.44053,2.44053,2.44053,750000.0
2008-01-25 05:34:00,2.44042,2.44332,2.43887,2.44323,8630000.0
2008-01-25 05:35:00,2.44204,2.44359,2.44046,2.44086,8000000.0
2008-01-25 05:36:00,2.43811,2.44308,2.43811,2.44158,9500000.0
2008-01-25 05:37:00,2.44111,2.44309,2.43878,2.44004,6750000.0
2008-01-25 05:38:00,2.44202,2.44214,2.43966,2.44214,8000000.0
2008-01-25 05:39:00,2.43688,2.44295,2.43688,2.44295,8250000.0
2008-01-25 05:40:00,2.44071,2.44223,2.43738,2.43738,5250000.0
2008-01-25 05:41:00,2.43882,2.44231,2.43882,2.44229,7380000.0
2008-01-25 05:42:00,2.44206,2.44319,2.43638,2.44262,8130000.0
2008-01-25 05:43:00,2.4414,2.44365,2.44098,2.441,6250000.0
2008-01-25 05:44:00,2.44282,2.44326,2.4378,2.4378,12380000.0
2008-01-25 05:45:00,2.4405,2.44223,2.4405,2.4413,7750000.0
2008-01-25 05:46:00,2.44117,2.44263,2.43545,2.44013,6880000.0
2008-01-25 05:47:00,2.44086,2.44294,2.43873,2.44135,5500000.0
2008-01-25 05:48:00,2.44171,2.44217,2.43827,2.43827,6250000.0
2008-01-25 05:49:00,2.44434,2.44457,2.43947,2.44276,7880000.0
2008-01-25 05:50:00,2.44117,2.44302,2.4391,2.43968,10750000.0
2008-01-25 05:52:00,2.43895,2.44348,2.43895,2.44216,10880000.0
2008-01-25 05:53:00,2.44298,2.44298,2.43972,2.44273,7130000.0
2008-01-25 05:54:00,2.43731,2.44093,2.43731,2.44053,9880000.0
2008-01-25 05:55:00,2.44247,2.44324,2.43978,2.43978,8000000.0
2008-01-25 05:56:00,2.44281,2.44376,2.43836,2.44204,10000000.0
2008-01-25 05:58:00,2.4425,2.44257,2.43926,2.44257,5750000.0
2008-01-25 05:59:00,2.44178,2.44335,2.43835,2.44228,7750000.0
2008-01-25 06:00:00,2.43845,2.44359,2.43836,2.43836,8500000.0
2008-01-25 06:01:00,2.44053,2.44362,2.43939,2.44362,6000000.0
2008-01-25 06:02:00,2.43971,2.4434,2.43948,2.43968,7750000.0
2008-01-25 06:03:00,2.43752,2.44191,2.43752,2.44191,5500000.0
2008-01-25 06:04:00,2.43711,2.44229,2.43587,2.43963,8750000.0
2008-01-25 06:05:00,2.44295,2.44295,2.43938,2.44036,8750000.0
2008-01-25 06:06:00,2.43811,2.44283,2.43811,2.44048,9630000.0
2008-01-25 06:07:00,2.43803,2.44127,2.43568,2.43909,5750000.0
2008-01-25 06:08:00,2.43974,2.44186,2.43924,2.43939,7750000.0
2008-01-25 06:09:00,2.43964,2.44126,2.43894,2.43978,7000000.0
2008-01-25 06:10:00,2.4384,2.44206,2.4384,2.442,7250000.0
2008-01-25 06:11:00,2.44184,2.44184,2.43528,2.44039,8500000.0
2008-01-25 06:12:00,2.44146,2.44146,2.43785,2.43931,10130000.0
2008-01-25 06:13:00,2.44088,2.44233,2.43808,2.43976,9250000.0
2008-01-25 06:14:00,2.43822,2.44276,2.43822,2.44276,11250000.0
2008-01-25 06:15:00,2.43952,2.44307,2.43952,2.44307,6000000.0
2008-01-25 06:16:00,2.44214,2.44313,2.4409,2.44313,7500000.0
2008-01-25 06:17:00,2.44084,2.4464,2.44077,2.44427,7500000.0
2008-01-25 06:18:00,2.43894,2.44281,2.43894,2.43993,7500000.0
2008-01-25 06:19:00,2.44087,2.44321,2.43732,2.44321,10000000.0
2008-01-25 06:20:00,2.44161,2.44335,2.43909,2.44335,10500000.0
2008-01-25 06:21:00,2.44106,2.44379,2.44091,2.44103,8250000.0
2008-01-25 06:22:00,2.44228,2.44318,2.44089,2.44219,8000000.0
2008-01-25 06:23:00,2.44218,2.4431,2.44085,2.44119,8250000.0
2008-01-25 06:24:00,2.44039,2.44309,2.43534,2.43534,11750000.0
2008-01-25 06:25:00,2.44022,2.44387,2.44022,2.4425,6750000.0
2008-01-25 06:26:00,2.44255,2.44334,2.4399,2.44265,8250000.0
2008-01-25 06:27:00,2.43879,2.44277,2.43879,2.43918,5500000.0
2008-01-25 06:28:00,2.43818,2.44272,2.43818,2.44062,9380000.0
2008-01-25 06:29:00,2.44244,2.44332,2.43836,2.44332,7500000.0
2008-01-25 06:30:00,2.44399,2.44399,2.4372,2.44127,6000000.0
2008-01-25 06:31:00,2.44278,2.44316,2.43702,2.44177,6250000.0
2008-01-25 06:32:00,2.44031,2.44389,2.44031,2.4408,5500000.0
2008-01-25 06:33:00,2.44177,2.44259,2.43837,2.43837,7250000.0
2008-01-25 06:34:00,2.43945,2.44437,2.43945,2.44437,9500000.0
2008-01-25 06:35:00,2.43951,2.44377,2.43951,2.44089,13000000.0
2008-01-25 06:36:00,2.44134,2.44367,2.44116,2.44197,5500000.0
2008-01-25 06:37:00,2.44067,2.44436,2.43693,2.44188,10250000.0
2008-01-25 06:38:00,2.44165,2.44371,2.44063,2.44291,9000000.0
2008-01-25 06:39:00,2.44287,2.44388,2.43867,2.44382,10000000.0
2008-01-25 06:40:00,2.44382,2.44387,2.44013,2.4432,6630000.0
2008-01-25 06:41:00,2.44273,2.44322,2.4395,2.44317,8250000.0
2008-01-25 06:42:00,2.44424,2.44424,2.43863,2.44138,8380000.0
2008-01-25 06:43:00,2.43947,2.44319,2.43838,2.44299,4880000.0
2008-01-25 06:44:00,2.44407,2.44407,2.43797,2.44157,8750000.0
2008-01-25 06:45:00,2.43949,2.44424,2.43949,2.44332,6380000.0
2008-01-25 06:46:00,2.44337,2.44387,2.43909,2.44387,10500000.0
2008-01-25 06:47:00,2.44161,2.44425,2.44139,2.4439,7750000.0
2008-01-25 06:48:00,2.44471,2.44495,2.44118,2.44329,7500000.0
2008-01-25 06:49:00,2.44188,2.445,2.44174,2.44174,6750000.0
2008-01-25 06:50:00,2.44182,2.44421,2.43917,2.44208,9000000.0
2008-01-25 06:51:00,2.44276,2.4442,2.44124,2.44226,12380000.0
2008-01-25 06:52:00,2.44323,2.44449,2.44106,2.44165,8380000.0
2008-01-25 06:53:00,2.43961,2.4446,2.43961,2.4446,7000000.0
2008-01-25 06:54:00,2.44235,2.44459,2.44006,2.44154,6500000.0
2008-01-25 06:55:00,2.44371,2.44371,2.44,2.44308,12630000.0
2008-01-25 06:56:00,2.44211,2.44394,2.44192,2.44392,8250000.0
2008-01-25 06:57:00,2.44049,2.44431,2.44049,2.44247,12000000.0
2008-01-25 06:58:00,2.44176,2.44473,2.4382,2.4441,6500000.0
2008-01-25 06:59:00,2.44182,2.44501,2.43947,2.44335,7500000.0
2008-01-25 07:00:00,2.44141,2.44418,2.43738,2.44263,9500000.0
2008-01-25 07:01:00,2.44041,2.44392,2.43964,2.44392,8000000.0
2008-01-25 07:02:00,2.44399,2.44415,2.44032,2.44299,8500000.0
2008-01-25 07:03:00,2.44128,2.44522,2.44118,2.44118,8750000.0
2008-01-25 07:04:00,2.44373,2.44373,2.43779,2.43949,12000000.0
2008-01-25 07:05:00,2.44168,2.44426,2.43991,2.44172,7250000.0
2008-01-25 07:06:00,2.44404,2.44406,2.44089,2.44115,10250000.0
2008-01-25 07:07:00,2.4437,2.44408,2.43831,2.44408,6380000.0
2008-01-25 07:08:00,2.44157,2.44431,2.4413,2.44431,5250000.0
2008-01-25 07:09:00,2.44222,2.44453,2.4403,2.44278,14000000.0
2008-01-25 07:10:00,2.44488,2.44488,2.44046,2.44329,8500000.0
2008-01-25 07:11:00,2.44181,2.44554,2.43809,2.44522,5500000.0
2008-01-25 07:12:00,2.44371,2.44486,2.43876,2.4413,10000000.0
2008-01-25 07:13:00,2.44477,2.44477,2.43878,2.44156,10750000.0
2008-01-25 07:14:00,2.44391,2.44533,2.44266,2.44298,5750000.0
2008-01-25 07:15:00,2.44524,2.44524,2.43872,2.44181,9750000.0
2008-01-25 07:16:00,2.44454,2.44562,2.43947,2.44562,7500000.0
2008-01-25 07:17:00,2.44359,2.4447,2.44169,2.4418,11000000.0
2008-01-25 07:18:00,2.44635,2.44635,2.44248,2.44428,8880000.0
2008-01-25 07:19:00,2.44439,2.44603,2.43924,2.4417,11750000.0
2008-01-25 07:20:00,2.4396,2.44513,2.4396,2.44251,6260000.0
2008-01-25 07:21:00,2.44638,2.44638,2.44263,2.44481,14500000.0
2008-01-25 07:22:00,2.44626,2.44626,2.44092,2.44339,9130000.0
2008-01-25 07:23:00,2.44515,2.44624,2.4428,2.44524,6750000.0
2008-01-25 07:24:00,2.44571,2.44571,2.44165,2.44509,7000000.0
2008-01-25 07:25:00,2.44483,2.44553,2.44383,2.444,6000000.0
2008-01-25 07:26:00,2.44187,2.4464,2.44124,2.4458,8500000.0
2008-01-25 07:27:00,2.44503,2.44649,2.44371,2.44649,8000000.0
2008-01-25 07:28:00,2.44292,2.44664,2.44292,2.44418,9000000.0
2008-01-25 07:29:00,2.44465,2.44715,2.44291,2.44599,11750000.0
2008-01-25 07:30:00,2.44749,2.44777,2.44324,2.44431,10250000.0
2008-01-25 07:31:00,2.44373,2.44622,2.4418,2.44474,5500000.0
2008-01-25 07:32:00,2.44353,2.44587,2.44184,2.44587,6250000.0
2008-01-25 07:33:00,2.44328,2.44732,2.44235,2.44657,12750000.0
2008-01-25 07:34:00,2.44707,2.4471,2.44262,2.4451,11630000.0
2008-01-25 07:35:00,2.44317,2.44748,2.44317,2.4453,12130000.0
2008-01-25 07:36:00,2.44372,2.44725,2.44134,2.4465,8250000.0
2008-01-25 07:37:00,2.44583,2.44678,2.4449,2.44623,6250000.0
2008-01-25 07:38:00,2.44575,2.44681,2.4425,2.44681,9000000.0
2008-01-25 07:39:00,2.44605,2.44605,2.43969,2.44316,6500000.0
2008-01-25 07:40:00,2.44264,2.44577,2.43952,2.44463,11250000.0
2008-01-25 07:41:00,2.44401,2.44631,2.44214,2.44631,9500000.0
2008-01-25 07:42:00,2.44209,2.44644,2.44191,2.44191,7000000.0
2008-01-25 07:43:00,2.44612,2.44644,2.44343,2.44352,8250000.0
2008-01-25 07:44:00,2.44319,2.4463,2.44261,2.44297,8250000.0
2008-01-25 07:45:00,2.44415,2.44691,2.44122,2.44122,12380000.0
2008-01-25 07:46:00,2.44459,2.44572,2.44011,2.44572,8500000.0
2008-01-25 07:47:00,2.44364,2.44589,2.44183,2.44408,6880000.0
2008-01-25 07:48:00,2.44485,2.44612,2.44311,2.44405,8750000.0
2008-01-25 07:50:00,2.44624,2.44624,2.44105,2.44215,11880000.0
2008-01-25 07:51:00,2.44297,2.44562,2.44025,2.44025,9250000.0
2008-01-25 07:52:00,2.44588,2.44632,2.44147,2.44342,13000000.0
2008-01-25 07:53:00,2.44487,2.44533,2.44093,2.44093,8000000.0
2008-01-25 07:54:00,2.44555,2.44685,2.44317,2.44643,9380000.0
2008-01-25 07:55:00,2.442,2.44514,2.442,2.44474,8000000.0
2008-01-25 07:56:00,2.44548,2.44554,2.44171,2.44554,7000000.0
2008-01-25 07:57:00,2.44367,2.44569,2.44132,2.44548,7630000.0
2008-01-25 07:58:00,2.44264,2.4465,2.44231,2.44484,9750000.0
2008-01-25 07:59:00,2.44635,2.44635,2.44396,2.44396,8630000.0
2008-01-25 08:00:00,2.44323,2.44508,2.44169,2.44346,5750000.0
2008-01-25 08:01:00,2.44341,2.4449,2.44058,2.44235,7380000.0
2008-01-25 08:02:00,2.44109,2.44585,2.43747,2.44585,16250000.0
2008-01-25 08:03:00,2.44512,2.44542,2.44002,2.44494,11250000.0
2008-01-25 08:04:00,2.44394,2.4448,2.44258,2.44347,10750000.0
2008-01-25 08:05:00,2.44054,2.44544,2.44054,2.44259,8000000.0
2008-01-25 08:06:00,2.44314,2.44471,2.44255,2.44435,8630000.0
2008-01-25 08:07:00,2.44381,2.44463,2.44079,2.44321,11250000.0
2008-01-25 08:08:00,2.44307,2.44407,2.43937,2.44407,7000000.0
2008-01-25 08:09:00,2.44361,2.44585,2.43893,2.44464,9500000.0
2008-01-25 08:10:00,2.44121,2.44437,2.4387,2.44344,5500000.0
2008-01-25 08:11:00,2.4429,2.44409,2.44168,2.44197,6750000.0
2008-01-25 08:12:00,2.44368,2.44441,2.44131,2.44131,7750000.0
2008-01-25 08:13:00,2.44338,2.44415,2.441,2.44415,5250000.0
2008-01-25 08:14:00,2.442,2.44454,2.44003,2.44454,9130000.0
2008-01-25 08:15:00,2.4435,2.44474,2.43889,2.44432,9130000.0
2008-01-25 08:16:00,2.44489,2.4454,2.44101,2.44101,10500000.0
2008-01-25 08:17:00,2.44506,2.44506,2.44234,2.4439,7500000.0
2008-01-25 08:18:00,2.44184,2.44195,2.43756,2.44093,12250000.0
2008-01-25 08:19:00,2.44229,2.44425,2.44109,2.44425,10130000.0
2008-01-25 08:20:00,2.4434,2.44455,2.44237,2.44455,6000000.0
2008-01-25 08:21:00,2.44174,2.44494,2.44174,2.44494,6380000.0
2008-01-25 08:22:00,2.44441,2.44455,2.43871,2.44181,10750000.0
2008-01-25 08:23:00,2.44495,2.44495,2.43991,2.43991,5250000.0
2008-01-25 08:24:00,2.44321,2.44463,2.44055,2.44444,6880000.0
2008-01-25 08:25:00,2.44422,2.44438,2.44101,2.44438,15250000.0
2008-01-25 08:26:00,2.44261,2.4442,2.43838,2.44167,10500000.0
2008-01-25 08:27:00,2.44271,2.44403,2.44194,2.44272,9750000.0
2008-01-25 08:28:00,2.44102,2.44305,2.4395,2.4415,14500000.0
2008-01-25 08:29:00,2.44111,2.44271,2.43909,2.43909,5250000.0
2008-01-25 08:30:00,2.43966,2.441,2.43569,2.43989,14750000.0
2008-01-25 08:31:00,2.44031,2.44284,2.43638,2.44284,6500000.0
2008-01-25 08:32:00,2.44241,2.44297,2.43978,2.43978,10250000.0
2008-01-25 08:33:00,2.44037,2.44316,2.43872,2.44141,8250000.0
2008-01-25 08:34:00,2.44091,2.44214,2.43594,2.43949,7750000.0
2008-01-25 08:35:00,2.43875,2.44267,2.43756,2.44267,7130000.0
2008-01-25 08:36:00,2.44279,2.44279,2.43877,2.44236,10130000.0
2008-01-25 08:37:00,2.44225,2.44225,2.43856,2.4395,8250000.0
2008-01-25 08:38:00,2.43808,2.44231,2.43475,2.4423,8630000.0
2008-01-25 08:39:00,2.43668,2.4425,2.43668,2.4425,7500000.0
2008-01-25 08:40:00,2.43638,2.44084,2.43608,2.44034,13750000.0
2008-01-25 08:41:00,2.43919,2.44326,2.43898,2.44301,13500000.0
2008-01-25 08:42:00,2.44184,2.44214,2.43691,2.43691,9380000.0
2008-01-25 08:43:00,2.43717,2.44241,2.43717,2.44241,15500000.0
2008-01-25 08:44:00,2.43712,2.44218,2.43643,2.44191,16880000.0
2008-01-25 08:45:00,2.43958,2.44107,2.4368,2.4368,8380000.0
2008-01-25 08:46:00,2.44023,2.44198,2.43952,2.44198,7500000.0
2008-01-25 08:47:00,2.44149,2.44191,2.4389,2.44191,10000000.0
2008-01-25 08:48:00,2.4416,2.44316,2.43943,2.44249,14250000.0
2008-01-25 08:49:00,2.44209,2.44209,2.43966,2.44037,5130000.0
2008-01-25 08:50:00,2.4383,2.44079,2.4383,2.43831,8750000.0
2008-01-25 08:51:00,2.43893,2.44116,2.43643,2.43643,9630000.0
2008-01-25 08:52:00,2.43474,2.44019,2.43474,2.43677,7750000.0
2008-01-25 08:53:00,2.43729,2.44074,2.43364,2.43364,12010000.0
2008-01-25 08:54:00,2.44019,2.44051,2.43726,2.43959,9500000.0
2008-01-25 08:55:00,2.44192,2.4473,2.43967,2.44038,5880000.0
2008-01-25 08:56:00,2.44092,2.44129,2.43668,2.44009,7500000.0
2008-01-25 08:57:00,2.43428,2.44091,2.43428,2.43923,11630000.0
2008-01-25 08:58:00,2.43898,2.44152,2.43737,2.44152,6000000.0
2008-01-25 08:59:00,2.43953,2.44068,2.43453,2.44021,12250000.0
2008-01-25 09:00:00,2.44091,2.44099,2.43687,2.43907,7750000.0
2008-01-25 09:01:00,2.43918,2.44089,2.43619,2.43654,10250000.0
2008-01-25 09:02:00,2.43703,2.4402,2.4363,2.43818,12750000.0
2008-01-25 09:03:00,2.43656,2.44114,2.43554,2.44082,10250000.0
2008-01-25 09:04:00,2.44002,2.44187,2.43589,2.43981,7750000.0
2008-01-25 09:05:00,2.43956,2.44117,2.43748,2.44117,12250000.0
2008-01-25 09:06:00,2.4379,2.43991,2.4354,2.43946,11510000.0
2008-01-25 09:07:00,2.43874,2.43891,2.4368,2.43688,5130000.0
2008-01-25 09:08:00,2.43529,2.4391,2.43513,2.4391,9130000.0
2008-01-25 09:09:00,2.43934,2.43934,2.43759,2.43926,7250000.0
2008-01-25 09:10:00,2.44041,2.44072,2.437,2.44052,6500000.0
2008-01-25 09:11:00,2.43882,2.43992,2.43614,2.43671,9250000.0
2008-01-25 09:12:00,2.4416,2.4416,2.43469,2.43819,7380000.0
2008-01-25 09:13:00,2.44038,2.44109,2.43551,2.44015,12000000.0
2008-01-25 09:14:00,2.44034,2.44034,2.43541,2.43894,12000000.0
2008-01-25 09:15:00,2.4398,2.44077,2.43471,2.43736,12250000.0
2008-01-25 09:16:00,2.43717,2.43955,2.43346,2.43944,9750000.0
2008-01-25 09:17:00,2.43844,2.43939,2.43626,2.43841,8000000.0
2008-01-25 09:18:00,2.43672,2.43942,2.43519,2.43938,7250000.0
2008-01-25 09:19:00,2.43919,2.44039,2.43384,2.43897,7500000.0
2008-01-25 09:20:00,2.4372,2.43991,2.43513,2.43692,10250000.0
2008-01-25 09:21:00,2.43941,2.44249,2.43665,2.44061,12380000.0
2008-01-25 09:22:00,2.44099,2.44226,2.43741,2.43883,6750000.0
2008-01-25 09:23:00,2.4399,2.441,2.43775,2.441,13380000.0
2008-01-25 09:24:00,2.44075,2.44127,2.43543,2.44002,6000000.0
2008-01-25 09:25:00,2.43945,2.44076,2.43528,2.43912,14250000.0
2008-01-25 09:26:00,2.43955,2.44045,2.43807,2.43929,7880000.0
2008-01-25 09:27:00,2.43906,2.44126,2.43513,2.44051,10750000.0
2008-01-25 09:28:00,2.43889,2.43994,2.43789,2.43994,8000000.0
2008-01-25 09:29:00,2.43977,2.44099,2.43371,2.43955,18250000.0
2008-01-25 09:30:00,2.4381,2.44026,2.43748,2.43825,5130000.0
2008-01-25 09:31:00,2.43696,2.44005,2.43607,2.43863,6880000.0
2008-01-25 09:32:00,2.4391,2.43942,2.4344,2.43759,8750000.0
2008-01-25 09:33:00,2.4402,2.4403,2.43623,2.43816,9000000.0
2008-01-25 09:34:00,2.4404,2.4404,2.4346,2.4346,6000000.0
2008-01-25 09:35:00,2.43766,2.43921,2.43395,2.43829,11880000.0
2008-01-25 09:36:00,2.43867,2.43906,2.43484,2.4384,7500000.0
2008-01-25 09:37:00,2.43701,2.43843,2.43345,2.43531,10500000.0
2008-01-25 09:38:00,2.438,2.43925,2.43626,2.43798,9750000.0
2008-01-25 09:39:00,2.43931,2.43987,2.4363,2.43788,8500000.0
2008-01-25 09:40:00,2.4362,2.43902,2.43514,2.43514,5130000.0
2008-01-25 09:41:00,2.43767,2.43906,2.43514,2.43687,11500000.0
2008-01-25 09:42:00,2.437,2.43913,2.43394,2.43913,19500000.0
2008-01-25 09:43:00,2.43575,2.43933,2.43503,2.43669,10250000.0
2008-01-25 09:44:00,2.43964,2.43964,2.43555,2.43688,10500000.0
2008-01-25 09:45:00,2.43976,2.43976,2.43536,2.43679,11260000.0
2008-01-25 09:46:00,2.43769,2.43843,2.43599,2.43821,5500000.0
2008-01-25 09:47:00,2.43742,2.4395,2.43494,2.43647,5500000.0
2008-01-25 09:48:00,2.43713,2.43863,2.43371,2.43593,8880000.0
2008-01-25 09:49:00,2.43631,2.43992,2.4358,2.4363,6380000.0
2008-01-25 09:50:00,2.43652,2.43884,2.43442,2.43692,8250000.0
2008-01-25 09:51:00,2.43652,2.4399,2.4346,2.4399,6250000.0
2008-01-25 09:52:00,2.43726,2.43962,2.43468,2.4382,8500000.0
2008-01-25 09:53:00,2.43911,2.43911,2.43673,2.4384,7500000.0
2008-01-25 09:54:00,2.43998,2.44126,2.43385,2.43836,9380000.0
2008-01-25 09:55:00,2.44105,2.44169,2.43923,2.44169,5250000.0
2008-01-25 09:56:00,2.43847,2.44227,2.43524,2.44227,5130000.0
2008-01-25 09:57:00,2.43919,2.44149,2.43763,2.44115,14010000.0
2008-01-25 09:58:00,2.43874,2.44192,2.43719,2.44192,13000000.0
2008-01-25 09:59:00,2.44097,2.44126,2.43745,2.44106,13500000.0
2008-01-25 10:00:00,2.44121,2.44121,2.43471,2.43804,5750000.0
2008-01-25 10:01:00,2.43899,2.44047,2.43582,2.43832,6000000.0
2008-01-25 10:02:00,2.43457,2.44003,2.43412,2.43564,7130000.0
2008-01-25 10:03:00,2.4402,2.44089,2.43647,2.43909,12250000.0
2008-01-25 10:04:00,2.43885,2.44043,2.43654,2.44008,5500000.0
2008-01-25 10:05:00,2.4414,2.4414,2.43794,2.4383,13000000.0
2008-01-25 10:06:00,2.4394,2.44075,2.43485,2.44075,11500000.0
2008-01-25 10:07:00,2.44007,2.44049,2.43846,2.43928,7750000.0
2008-01-25 10:08:00,2.43681,2.4402,2.43484,2.4402,10000000.0
2008-01-25 10:09:00,2.43896,2.44015,2.43392,2.43653,7380000.0
2008-01-25 10:10:00,2.43974,2.44136,2.43483,2.43541,10250000.0
2008-01-25 10:11:00,2.43761,2.44112,2.43456,2.44112,6250000.0
2008-01-25 10:12:00,2.43686,2.44185,2.43686,2.44121,8750000.0
2008-01-25 10:13:00,2.43932,2.44221,2.43703,2.44013,13750000.0
2008-01-25 10:14:00,2.44175,2.44209,2.43816,2.44148,6500000.0
2008-01-25 10:15:00,2.43976,2.44327,2.43725,2.44327,8750000.0
2008-01-25 10:16:00,2.44222,2.44377,2.43904,2.44269,7380000.0
2008-01-25 10:17:00,2.44307,2.4433,2.44091,2.44188,11500000.0
2008-01-25 10:18:00,2.44288,2.44509,2.44226,2.44258,12500000.0
2008-01-25 10:19:00,2.4437,2.44485,2.44241,2.44471,8250000.0
2008-01-25 10:20:00,2.44057,2.44484,2.44057,2.44394,7500000.0
2008-01-25 10:21:00,2.44312,2.44396,2.43816,2.44149,13500000.0
2008-01-25 10:22:00,2.44373,2.44554,2.43965,2.44378,7500000.0
2008-01-25 10:23:00,2.44309,2.44474,2.4388,2.44474,8630000.0
2008-01-25 10:24:00,2.4414,2.44496,2.44017,2.44017,5250000.0
2008-01-25 10:25:00,2.44105,2.44422,2.44,2.44421,9250000.0
2008-01-25 10:26:00,2.445,2.445,2.44216,2.44459,9000000.0
2008-01-25 10:27:00,2.43844,2.44431,2.43844,2.44086,10750000.0
2008-01-25 10:28:00,2.44469,2.4447,2.44233,2.44397,5750000.0
2008-01-25 10:29:00,2.444,2.44514,2.44213,2.44463,9000000.0
2008-01-25 10:30:00,2.44565,2.44565,2.44165,2.44563,6380000.0
2008-01-25 10:31:00,2.4448,2.44578,2.44331,2.44431,9000000.0
2008-01-25 10:32:00,2.44552,2.44629,2.44186,2.44473,12000000.0
2008-01-25 10:33:00,2.44658,2.44658,2.44387,2.44467,6880000.0
2008-01-25 10:34:00,2.44366,2.44502,2.44214,2.44373,8000000.0
2008-01-25 10:35:00,2.44625,2.44625,2.44174,2.44174,5500000.0
2008-01-25 10:36:00,2.44479,2.44626,2.44165,2.44558,13750000.0
2008-01-25 10:37:00,2.44571,2.44571,2.44258,2.44452,7000000.0
2008-01-25 10:38:00,2.44389,2.44692,2.44146,2.44622,11500000.0
2008-01-25 10:39:00,2.44443,2.44608,2.44288,2.44566,9000000.0
2008-01-25 10:40:00,2.44326,2.44651,2.44126,2.44475,8500000.0
2008-01-25 10:41:00,2.44664,2.44664,2.44273,2.44447,11630000.0
2008-01-25 10:42:00,2.44496,2.44502,2.44285,2.4445,9250000.0
2008-01-25 10:43:00,2.44382,2.44454,2.44212,2.44433,6880000.0
2008-01-25 10:44:00,2.44409,2.44496,2.44123,2.44167,13750000.0
2008-01-25 10:45:00,2.4414,2.44438,2.43875,2.4443,6500000.0
2008-01-25 10:46:00,2.44621,2.44621,2.44105,2.44287,9500000.0
2008-01-25 10:47:00,2.44569,2.44569,2.44097,2.44124,5500000.0
2008-01-25 10:48:00,2.44652,2.4466,2.43989,2.44328,5130000.0
2008-01-25 10:49:00,2.44462,2.44738,2.44087,2.44087,9000000.0
2008-01-25 10:50:00,2.4444,2.44696,2.44377,2.44696,6750000.0
2008-01-25 10:51:00,2.44281,2.44686,2.44281,2.44351,7750000.0
2008-01-25 10:52:00,2.44671,2.44808,2.44326,2.44723,11000000.0
2008-01-25 10:53:00,2.44686,2.4484,2.44459,2.4484,8750000.0
2008-01-25 10:54:00,2.44658,2.44827,2.44213,2.44652,8880000.0
2008-01-25 10:55:00,2.44696,2.44799,2.44552,2.44781,6500000.0
2008-01-25 10:56:00,2.44703,2.44717,2.4446,2.44533,9000000.0
2008-01-25 10:57:00,2.44342,2.44778,2.44342,2.44778,11880000.0
2008-01-25 10:58:00,2.4485,2.4485,2.44292,2.44574,7500000.0
2008-01-25 10:59:00,2.44643,2.44853,2.44348,2.44713,7010000.0
2008-01-25 11:00:00,2.44691,2.44793,2.44396,2.4478,11750000.0
2008-01-25 11:01:00,2.44801,2.44801,2.44229,2.44606,11250000.0
2008-01-25 11:02:00,2.44895,2.44895,2.44598,2.44645,6380000.0
2008-01-25 11:03:00,2.44937,2.44937,2.44659,2.44805,9500000.0
2008-01-25 11:04:00,2.44307,2.44942,2.44307,2.44942,8000000.0
2008-01-25 11:05:00,2.44703,2.44829,2.44411,2.44772,11130000.0
2008-01-25 11:06:00,2.447,2.44818,2.44588,2.44618,12000000.0
2008-01-25 11:07:00,2.44813,2.44813,2.44272,2.44272,7500000.0
2008-01-25 11:08:00,2.44769,2.44769,2.44399,2.44663,7500000.0
2008-01-25 11:09:00,2.4487,2.4487,2.44249,2.44802,7500000.0
2008-01-25 11:10:00,2.44754,2.44772,2.44198,2.44772,9250000.0
2008-01-25 11:11:00,2.4486,2.4486,2.4417,2.44546,8380000.0
2008-01-25 11:12:00,2.44739,2.44853,2.44301,2.44707,5500000.0
2008-01-25 11:13:00,2.44477,2.4486,2.44352,2.44605,8630000.0
2008-01-25 11:14:00,2.44843,2.44843,2.44404,2.44797,9250000.0
2008-01-25 11:15:00,2.44467,2.44784,2.44467,2.44474,6750000.0
2008-01-25 11:16:00,2.44921,2.44921,2.44344,2.44344,7000000.0
2008-01-25 11:17:00,2.44836,2.44889,2.44267,2.44812,8000000.0
2008-01-25 11:18:00,2.44805,2.44862,2.44119,2.44512,9000000.0
2008-01-25 11:19:00,2.44695,2.44744,2.44239,2.44742,9380000.0
2008-01-25 11:20:00,2.44582,2.44663,2.44388,2.4463,7000000.0
2008-01-25 11:21:00,2.44559,2.44723,2.44286,2.44658,10750000.0
2008-01-25 11:22:00,2.44741,2.44742,2.44292,2.44319,6500000.0
2008-01-25 11:23:00,2.44609,2.44618,2.44241,2.44605,13760000.0
2008-01-25 11:24:00,2.44727,2.44727,2.44126,2.4463,8880000.0
2008-01-25 11:25:00,2.44675,2.44675,2.44158,2.44591,11500000.0
2008-01-25 11:26:00,2.44675,2.44734,2.44317,2.44722,12250000.0
2008-01-25 11:27:00,2.44628,2.44851,2.44566,2.44805,7000000.0
2008-01-25 11:28:00,2.44726,2.44736,2.44382,2.44496,7130000.0
2008-01-25 11:29:00,2.44807,2.44807,2.44204,2.44647,7000000.0
2008-01-25 11:30:00,2.44517,2.44768,2.44495,2.44768,6500000.0
2008-01-25 11:31:00,2.44728,2.4478,2.44301,2.4478,8880000.0
2008-01-25 11:32:00,2.44726,2.44835,2.44364,2.44741,15250000.0
2008-01-25 11:33:00,2.4488,2.4488,2.44442,2.44847,14250000.0
2008-01-25 11:34:00,2.44854,2.44958,2.4461,2.44827,7000000.0
2008-01-25 11:35:00,2.44858,2.44927,2.44386,2.44649,10500000.0
2008-01-25 11:36:00,2.44563,2.45,2.44563,2.448,6010000.0
2008-01-25 11:37:00,2.44272,2.44845,2.44272,2.44845,7000000.0
2008-01-25 11:38:00,2.4425,2.44771,2.4425,2.4453,5250000.0
2008-01-25 11:39:00,2.44941,2.44941,2.4413,2.44583,8750000.0
2008-01-25 11:40:00,2.44668,2.45045,2.44462,2.4478,11000000.0
2008-01-25 11:41:00,2.4478,2.44792,2.44449,2.44754,7750000.0
2008-01-25 11:42:00,2.44386,2.4482,2.44386,2.44793,6250000.0
2008-01-25 11:43:00,2.44604,2.4476,2.44362,2.44714,9000000.0
2008-01-25 11:44:00,2.44562,2.44721,2.4445,2.44523,7250000.0
2008-01-25 11:45:00,2.44482,2.44803,2.44482,2.44611,9500000.0
2008-01-25 11:46:00,2.44589,2.44744,2.4439,2.44744,7750000.0
2008-01-25 11:47:00,2.44346,2.448,2.44243,2.448,10750000.0
2008-01-25 11:48:00,2.44543,2.44775,2.44361,2.4468,8630000.0
2008-01-25 11:49:00,2.4472,2.44766,2.44267,2.44766,13000000.0
2008-01-25 11:50:00,2.44481,2.4493,2.44481,2.4493,7380000.0
2008-01-25 11:51:00,2.45003,2.45003,2.44696,2.4475,7750000.0
2008-01-25 11:52:00,2.44834,2.44932,2.44634,2.44932,9250000.0
2008-01-25 11:53:00,2.44919,2.45128,2.44781,2.45099,7250000.0
2008-01-25 11:54:00,2.44873,2.45009,2.44436,2.45007,11000000.0
2008-01-25 11:55:00,2.4486,2.44988,2.44637,2.44793,6500000.0
2008-01-25 11:56:00,2.45017,2.45086,2.44713,2.4497,8380000.0
2008-01-25 11:57:00,2.44674,2.45049,2.44674,2.4493,6500000.0
2008-01-25 11:58:00,2.44576,2.44938,2.44566,2.44829,10250000.0
2008-01-25 11:59:00,2.44876,2.44948,2.44664,2.4488,10880000.0
2008-01-25 12:00:00,2.44855,2.44993,2.44675,2.44954,8250000.0
2008-01-25 12:01:00,2.44281,2.4494,2.44281,2.44878,6750000.0
2008-01-25 12:02:00,2.44507,2.44917,2.44507,2.44907,8500000.0
2008-01-25 12:03:00,2.44893,2.44962,2.44447,2.44447,6000000.0
2008-01-25 12:04:00,2.44864,2.44913,2.44413,2.44823,6500000.0
2008-01-25 12:05:00,2.44882,2.44903,2.44102,2.44812,12000000.0
2008-01-25 12:06:00,2.4484,2.44984,2.44604,2.44841,7500000.0
2008-01-25 12:07:00,2.44895,2.44895,2.44292,2.44437,7000000.0
2008-01-25 12:08:00,2.447,2.44955,2.44433,2.44741,7380000.0
2008-01-25 12:09:00,2.45003,2.45125,2.44527,2.45076,10500000.0
2008-01-25 12:10:00,2.45122,2.45122,2.44345,2.44918,11000000.0
2008-01-25 12:11:00,2.44986,2.44986,2.44587,2.44793,7000000.0
2008-01-25 12:12:00,2.44726,2.44902,2.44552,2.44695,8750000.0
2008-01-25 12:13:00,2.44469,2.44911,2.44469,2.44833,11510000.0
2008-01-25 12:14:00,2.44564,2.44937,2.44465,2.44735,11500000.0
2008-01-25 12:15:00,2.4441,2.44758,2.4441,2.44692,11260000.0
2008-01-25 12:16:00,2.448,2.448,2.4443,2.44511,7250000.0
2008-01-25 12:17:00,2.44671,2.4468,2.44524,2.44628,5630000.0
2008-01-25 12:18:00,2.44443,2.4483,2.44307,2.44307,6250000.0
2008-01-25 12:19:00,2.44842,2.44842,2.44033,2.44584,7750000.0
2008-01-25 12:20:00,2.4462,2.44724,2.44108,2.44637,10130000.0
2008-01-25 12:21:00,2.4476,2.44803,2.44313,2.44414,15130000.0
2008-01-25 12:22:00,2.4474,2.4482,2.44578,2.4482,6250000.0
2008-01-25 12:23:00,2.44799,2.44799,2.44208,2.44568,9130000.0
2008-01-25 12:24:00,2.44178,2.44767,2.44178,2.44533,6000000.0
2008-01-25 12:25:00,2.44848,2.44848,2.44532,2.44734,5630000.0
2008-01-25 12:26:00,2.44736,2.44736,2.44434,2.44643,9130000.0
2008-01-25 12:27:00,2.44663,2.44683,2.44167,2.44683,9250000.0
2008-01-25 12:28:00,2.44503,2.4473,2.44456,2.4455,7500000.0
2008-01-25 12:29:00,2.44696,2.44804,2.44489,2.44733,6000000.0
2008-01-25 12:30:00,2.44739,2.44818,2.44439,2.445,5750000.0
2008-01-25 12:31:00,2.44624,2.44881,2.44485,2.44881,5250000.0
2008-01-25 12:32:00,2.44789,2.44801,2.4464,2.44778,7000000.0
2008-01-25 12:33:00,2.44883,2.44892,2.44486,2.44862,11750000.0
2008-01-25 12:34:00,2.44905,2.44906,2.44486,2.4477,8510000.0
2008-01-25 12:35:00,2.44768,2.44993,2.44289,2.44813,12250000.0
2008-01-25 12:36:00,2.44947,2.44954,2.44676,2.44954,7500000.0
2008-01-25 12:37:00,2.44714,2.45089,2.44544,2.45005,11750000.0
2008-01-25 12:38:00,2.44927,2.4512,2.44478,2.4512,9380000.0
2008-01-25 12:39:00,2.45097,2.45143,2.44609,2.45073,6000000.0
2008-01-25 12:40:00,2.44836,2.45265,2.44836,2.45265,7000000.0
2008-01-25 12:41:00,2.45141,2.45348,2.44934,2.45188,9750000.0
2008-01-25 12:42:00,2.4503,2.45269,2.44699,2.45269,15000000.0
2008-01-25 12:43:00,2.45236,2.45307,2.45065,2.45183,7630000.0
2008-01-25 12:44:00,2.44764,2.45388,2.44764,2.45388,11500000.0
2008-01-25 12:45:00,2.45129,2.45467,2.45129,2.45347,5750000.0
2008-01-25 12:46:00,2.45425,2.45501,2.44827,2.44918,9250000.0
2008-01-25 12:47:00,2.45305,2.45583,2.45086,2.45427,8130000.0
2008-01-25 12:48:00,2.4546,2.4546,2.45058,2.45439,9380000.0
2008-01-25 12:49:00,2.45303,2.45384,2.44985,2.45384,6750000.0
2008-01-25 12:50:00,2.45527,2.45527,2.44979,2.45342,11130000.0
2008-01-25 12:51:00,2.45359,2.45423,2.45054,2.45423,8500000.0
2008-01-25 12:52:00,2.45156,2.45273,2.4472,2.4472,7500000.0
2008-01-25 12:53:00,2.45308,2.45376,2.44912,2.45354,7500000.0
2008-01-25 12:54:00,2.45184,2.45552,2.45184,2.45371,9000000.0
2008-01-25 12:55:00,2.45444,2.45444,2.44754,2.45341,9750000.0
2008-01-25 12:56:00,2.45187,2.4543,2.44855,2.44984,10250000.0
2008-01-25 12:57:00,2.45307,2.45307,2.44822,2.45035,10000000.0
2008-01-25 12:58:00,2.45174,2.45416,2.45006,2.45238,10500000.0
2008-01-25 12:59:00,2.45186,2.45481,2.44991,2.4509,11380000.0
2008-01-25 13:00:00,2.45398,2.45466,2.45217,2.45217,8380000.0
2008-01-25 13:01:00,2.45397,2.45561,2.45243,2.45264,8880000.0
2008-01-25 13:02:00,2.45375,2.45619,2.45126,2.45425,7260000.0
2008-01-25 13:03:00,2.45387,2.45579,2.45257,2.45579,9500000.0
2008-01-25 13:04:00,2.45474,2.45493,2.45158,2.45297,12750000.0
2008-01-25 13:05:00,2.44983,2.45469,2.44687,2.45469,11500000.0
2008-01-25 13:06:00,2.45091,2.45424,2.45091,2.45364,7750000.0
2008-01-25 13:07:00,2.45384,2.45495,2.44937,2.4535,9500000.0
2008-01-25 13:08:00,2.452,2.45438,2.45083,2.45421,8000000.0
2008-01-25 13:09:00,2.4534,2.4534,2.44764,2.45059,6750000.0
2008-01-25 13:10:00,2.45193,2.45398,2.45052,2.4538,7000000.0
2008-01-25 13:11:00,2.4513,2.45327,2.44879,2.45197,11750000.0
2008-01-25 13:12:00,2.45246,2.45257,2.44876,2.45068,13750000.0
2008-01-25 13:13:00,2.45102,2.45267,2.44774,2.45164,9250000.0
2008-01-25 13:14:00,2.45212,2.45389,2.44932,2.45387,10750000.0
2008-01-25 13:15:00,2.45335,2.45376,2.44748,2.449,6260000.0
2008-01-25 13:16:00,2.45507,2.45507,2.4489,2.45197,11000000.0
2008-01-25 13:17:00,2.45086,2.45423,2.45086,2.45423,6380000.0
2008-01-25 13:18:00,2.45201,2.45371,2.45121,2.45371,6000000.0
2008-01-25 13:19:00,2.45188,2.45343,2.44984,2.45309,10250000.0
2008-01-25 13:20:00,2.45173,2.45317,2.45134,2.45216,5500000.0
2008-01-25 13:21:00,2.45181,2.45338,2.44993,2.45259,7000000.0
2008-01-25 13:22:00,2.4522,2.45336,2.45079,2.45087,7000000.0
2008-01-25 13:23:00,2.4531,2.45336,2.44678,2.45038,18500000.0
2008-01-25 13:24:00,2.45172,2.45251,2.44776,2.4513,13000000.0
2008-01-25 13:25:00,2.44995,2.45236,2.44953,2.45227,8380000.0
2008-01-25 13:26:00,2.45421,2.45421,2.45004,2.45329,7500000.0
2008-01-25 13:27:00,2.45344,2.45394,2.44979,2.45394,8510000.0
2008-01-25 13:28:00,2.45188,2.45292,2.44894,2.45075,9000000.0
2008-01-25 13:29:00,2.45039,2.45376,2.44771,2.45269,7500000.0
2008-01-25 13:30:00,2.4525,2.45267,2.44682,2.45039,7750000.0
2008-01-25 13:31:00,2.45093,2.45324,2.44923,2.44923,13500000.0
2008-01-25 13:32:00,2.4529,2.45416,2.45111,2.45416,8500000.0
2008-01-25 13:33:00,2.45074,2.45181,2.44885,2.45181,8000000.0
2008-01-25 13:34:00,2.45265,2.4528,2.448,2.45256,6750000.0
2008-01-25 13:35:00,2.45399,2.45399,2.44617,2.45038,8630000.0
2008-01-25 13:36:00,2.45102,2.45449,2.44694,2.45291,10500000.0
2008-01-25 13:37:00,2.45273,2.45313,2.45142,2.45232,7250000.0
2008-01-25 13:38:00,2.45421,2.45445,2.44952,2.45288,9250000.0
2008-01-25 13:39:00,2.45261,2.45412,2.44831,2.45412,6750000.0
2008-01-25 13:40:00,2.45242,2.454,2.44766,2.44774,5500000.0
2008-01-25 13:41:00,2.45327,2.45345,2.44981,2.45345,8750000.0
2008-01-25 13:42:00,2.45309,2.45329,2.44983,2.44983,8130000.0
2008-01-25 13:43:00,2.45352,2.45428,2.4513,2.45395,6250000.0
2008-01-25 13:44:00,2.45286,2.45386,2.44992,2.45291,8250000.0
2008-01-25 13:45:00,2.45125,2.45529,2.4493,2.4493,10500000.0
2008-01-25 13:46:00,2.45476,2.45476,2.45003,2.45231,6250000.0
2008-01-25 13:47:00,2.45253,2.45473,2.45105,2.45141,11500000.0
2008-01-25 13:48:00,2.45107,2.45466,2.45007,2.45466,9750000.0
2008-01-25 13:49:00,2.45363,2.45386,2.45021,2.45116,5130000.0
2008-01-25 13:50:00,2.4546,2.45564,2.45202,2.45564,11750000.0
2008-01-25 13:51:00,2.45612,2.45612,2.45069,2.45582,10250000.0
2008-01-25 13:52:00,2.45575,2.45723,2.45379,2.45601,9380000.0
2008-01-25 13:53:00,2.45699,2.45766,2.45198,2.45732,7000000.0
2008-01-25 13:54:00,2.45565,2.4559,2.45252,2.45293,7750000.0
2008-01-25 13:55:00,2.45697,2.45697,2.45327,2.45327,10380000.0
2008-01-25 13:56:00,2.4553,2.45719,2.45119,2.45119,10880000.0
2008-01-25 13:57:00,2.45589,2.45724,2.45078,2.45078,11500000.0
2008-01-25 13:58:00,2.45449,2.45759,2.45186,2.45224,7000000.0
2008-01-25 13:59:00,2.45351,2.45629,2.45351,2.4551,5500000.0
2008-01-25 14:00:00,2.44924,2.4564,2.44924,2.4564,8750000.0
2008-01-25 14:01:00,2.4538,2.45669,2.45226,2.45619,11000000.0
2008-01-25 14:02:00,2.45716,2.45716,2.45439,2.45672,9250000.0
2008-01-25 14:03:00,2.45377,2.45614,2.45155,2.45161,8250000.0
2008-01-25 14:04:00,2.45562,2.45562,2.44804,2.4543,5250000.0
2008-01-25 14:05:00,2.45396,2.45428,2.45004,2.45103,6000000.0
2008-01-25 14:06:00,2.4529,2.455,2.44798,2.45171,10250000.0
2008-01-25 14:07:00,2.45206,2.455,2.45009,2.45486,11750000.0
2008-01-25 14:08:00,2.45233,2.45423,2.44979,2.45398,9880000.0
2008-01-25 14:09:00,2.45371,2.45371,2.45144,2.45199,5250000.0
2008-01-25 14:10:00,2.45345,2.45452,2.44859,2.45065,9500000.0
2008-01-25 14:11:00,2.45309,2.45407,2.45087,2.45327,5880000.0
2008-01-25 14:12:00,2.45277,2.45383,2.4498,2.45275,12630000.0
2008-01-25 14:13:00,2.45082,2.45322,2.44924,2.44998,10130000.0
2008-01-25 14:14:00,2.45362,2.45396,2.45133,2.45319,7130000.0
2008-01-25 14:15:00,2.45416,2.45416,2.44815,2.45252,9380000.0
2008-01-25 14:16:00,2.45263,2.45302,2.44849,2.45238,9750000.0
2008-01-25 14:17:00,2.45227,2.45355,2.45015,2.45351,8630000.0
2008-01-25 14:18:00,2.45142,2.45247,2.44737,2.45095,7750000.0
2008-01-25 14:19:00,2.4509,2.4525,2.4465,2.45221,11000000.0
2008-01-25 14:20:00,2.45327,2.45389,2.44826,2.45383,8750000.0
2008-01-25 14:43:00,2.45161,2.45183,2.44677,2.45052,7250000.0
2008-01-25 14:44:00,2.45367,2.45444,2.45039,2.45147,6000000.0
2008-01-25 14:45:00,2.45066,2.4547,2.44978,2.44978,7750000.0
2008-01-25 14:46:00,2.45432,2.45432,2.44888,2.45103,9750000.0
2008-01-25 14:47:00,2.4545,2.4545,2.4491,2.45349,11880000.0
2008-01-25 14:48:00,2.45301,2.45345,2.44907,2.45293,10750000.0
2008-01-25 14:49:00,2.4537,2.4537,2.44975,2.45302,9750000.0
2008-01-25 14:50:00,2.45203,2.45322,2.44815,2.45322,5500000.0
2008-01-25 14:51:00,2.45279,2.45287,2.45098,2.45287,6130000.0
2008-01-25 14:52:00,2.44803,2.45248,2.44489,2.44489,15380000.0
2008-01-25 14:53:00,2.4492,2.45237,2.44875,2.44875,6500000.0
2008-01-25 14:54:00,2.45146,2.4533,2.44877,2.44901,11880000.0
2008-01-25 14:55:00,2.45176,2.45279,2.44928,2.45249,7500000.0
2008-01-25 14:56:00,2.45169,2.45272,2.44919,2.44919,10750000.0
2008-01-25 14:57:00,2.45227,2.45329,2.44845,2.45139,10000000.0
2008-01-25 14:58:00,2.44826,2.45288,2.44826,2.45127,7500000.0
2008-01-25 14:59:00,2.45295,2.45295,2.44837,2.45249,7750000.0
2008-01-25 15:00:00,2.45136,2.45302,2.44905,2.452,9250000.0
2008-01-25 15:01:00,2.45325,2.45325,2.44978,2.45251,5500000.0
2008-01-25 15:02:00,2.45127,2.45282,2.44872,2.45119,10500000.0
2008-01-25 15:03:00,2.45261,2.45449,2.44895,2.45213,15630000.0
2008-01-25 15:04:00,2.45352,2.45495,2.44954,2.45203,10630000.0
2008-01-25 15:05:00,2.45473,2.4558,2.45059,2.45348,14130000.0
2008-01-25 15:06:00,2.45408,2.45584,2.45329,2.45348,10000000.0
2008-01-25 15:07:00,2.45509,2.45591,2.45078,2.45591,9000000.0
2008-01-25 15:08:00,2.45631,2.45678,2.44985,2.45195,8750000.0
2008-01-25 15:09:00,2.45429,2.45576,2.45329,2.45571,11750000.0
2008-01-25 15:10:00,2.45424,2.45592,2.45264,2.45567,8390000.0
2008-01-25 15:11:00,2.45438,2.45579,2.45072,2.45448,11000000.0
2008-01-25 15:12:00,2.45596,2.45598,2.45287,2.45554,5750000.0
2008-01-25 15:13:00,2.45498,2.45693,2.45416,2.45548,5500000.0
2008-01-25 15:14:00,2.45573,2.45639,2.45137,2.45639,9500000.0
2008-01-25 15:15:00,2.45502,2.45568,2.44921,2.45496,9250000.0
2008-01-25 15:16:00,2.45618,2.45618,2.45358,2.45486,14500000.0
2008-01-25 15:17:00,2.45459,2.45598,2.45405,2.45527,6380000.0
2008-01-25 15:18:00,2.45668,2.45668,2.45092,2.45633,9380000.0
2008-01-25 15:19:00,2.45596,2.45637,2.45068,2.45068,8130000.0
2008-01-25 15:20:00,2.45609,2.45609,2.4539,2.45581,10750000.0
2008-01-25 15:21:00,2.45252,2.45678,2.45252,2.45678,6250000.0
2008-01-25 15:22:00,2.45635,2.45728,2.451,2.4538,9500000.0
2008-01-25 15:23:00,2.45698,2.45713,2.45162,2.45529,9880000.0
2008-01-25 15:24:00,2.45342,2.45561,2.45153,2.45561,8500000.0
2008-01-25 15:25:00,2.45671,2.45784,2.45313,2.45784,10380000.0
2008-01-25 15:26:00,2.45622,2.4584,2.45284,2.45816,6500000.0
2008-01-25 15:27:00,2.45326,2.4568,2.45106,2.4568,7760000.0
2008-01-25 15:28:00,2.4555,2.45766,2.4555,2.45729,7000000.0
2008-01-25 15:29:00,2.45437,2.45703,2.45205,2.45676,6380000.0
2008-01-25 15:30:00,2.45396,2.45739,2.45304,2.45485,11000000.0
2008-01-25 15:31:00,2.45575,2.45679,2.45315,2.45589,10000000.0
2008-01-25 15:32:00,2.45716,2.45716,2.45337,2.45404,7250000.0
2008-01-25 15:33:00,2.45404,2.45587,2.45156,2.45465,15890000.0
2008-01-25 15:34:00,2.45439,2.45703,2.45225,2.45543,6250000.0
2008-01-25 15:35:00,2.45372,2.45726,2.4521,2.45267,11000000.0
2008-01-25 15:36:00,2.45659,2.45659,2.45302,2.45554,7750000.0
2008-01-25 15:37:00,2.45455,2.45706,2.45057,2.45706,6500000.0
2008-01-25 15:38:00,2.45432,2.45716,2.45355,2.45441,15000000.0
2008-01-25 15:39:00,2.45335,2.45357,2.44781,2.45172,8000000.0
2008-01-25 15:40:00,2.45379,2.45546,2.45186,2.45546,8500000.0
2008-01-25 15:41:00,2.45361,2.45516,2.45269,2.45488,6750000.0
2008-01-25 15:42:00,2.45561,2.45591,2.45153,2.45153,8500000.0
2008-01-25 15:43:00,2.45505,2.45522,2.45138,2.45275,10000000.0
2008-01-25 15:44:00,2.45616,2.45616,2.45188,2.45208,6250000.0
2008-01-25 15:45:00,2.45457,2.45457,2.44993,2.45317,9250000.0
2008-01-25 15:46:00,2.45498,2.45498,2.4496,2.4496,6250000.0
2008-01-25 15:47:00,2.45603,2.45655,2.45181,2.45444,7000000.0
2008-01-25 15:48:00,2.45204,2.45504,2.45013,2.45013,7750000.0
2008-01-25 15:49:00,2.45594,2.45675,2.44871,2.45641,8750000.0
2008-01-25 15:50:00,2.45559,2.45573,2.45104,2.45435,9380000.0
2008-01-25 15:51:00,2.45654,2.45654,2.45291,2.45553,7250000.0
2008-01-25 15:52:00,2.4557,2.45717,2.45441,2.45717,8880000.0
2008-01-25 15:53:00,2.45715,2.4581,2.45102,2.4581,8630000.0
2008-01-25 15:54:00,2.45619,2.45619,2.45137,2.45456,7000000.0
2008-01-25 15:55:00,2.45618,2.45618,2.45028,2.45495,6500000.0
2008-01-25 15:56:00,2.45363,2.45747,2.45153,2.45747,8000000.0
2008-01-25 15:57:00,2.45745,2.45745,2.45034,2.45546,9000000.0
2008-01-25 15:58:00,2.45668,2.45676,2.4504,2.45402,6750000.0
2008-01-25 15:59:00,2.45678,2.45703,2.45389,2.45596,9000000.0
2008-01-25 16:00:00,2.45553,2.45842,2.45252,2.45842,10500000.0
2008-01-25 16:01:00,2.45812,2.45985,2.45405,2.45707,6500000.0
2008-01-25 16:02:00,2.45816,2.45816,2.45218,2.45757,14380000.0
2008-01-25 16:03:00,2.4564,2.45749,2.45329,2.45749,10000000.0
2008-01-25 16:04:00,2.45752,2.45752,2.45347,2.45633,8880000.0
2008-01-25 16:05:00,2.45648,2.45656,2.45345,2.45562,6500000.0
2008-01-25 16:06:00,2.45569,2.45733,2.45217,2.45285,7000000.0
2008-01-25 16:07:00,2.45522,2.45605,2.45315,2.45596,11750000.0
2008-01-25 16:08:00,2.45453,2.45662,2.45177,2.45318,10000000.0
2008-01-25 16:09:00,2.45438,2.45527,2.45187,2.45335,10130000.0
2008-01-25 16:10:00,2.45451,2.4555,2.45086,2.4555,8250000.0
2008-01-25 16:11:00,2.4544,2.45599,2.45347,2.45599,5250000.0
2008-01-25 16:12:00,2.45455,2.45619,2.45179,2.45418,6250000.0
2008-01-25 16:13:00,2.45422,2.45583,2.45125,2.45359,10250000.0
2008-01-25 16:14:00,2.45617,2.45734,2.45236,2.45358,9250000.0
2008-01-25 16:15:00,2.45601,2.45601,2.45284,2.45366,6250000.0
2008-01-25 16:16:00,2.45471,2.45546,2.45114,2.4531,6630000.0
2008-01-25 16:17:00,2.45306,2.45592,2.45087,2.45424,15250000.0
2008-01-25 16:18:00,2.45449,2.45545,2.44696,2.4531,5250000.0
2008-01-25 16:19:00,2.45503,2.4555,2.45035,2.45103,7500000.0
2008-01-25 16:20:00,2.45261,2.45562,2.44989,2.45302,12130000.0
2008-01-25 16:21:00,2.45046,2.45424,2.45046,2.45076,5750000.0
2008-01-25 16:22:00,2.45119,2.45449,2.44964,2.45449,7750000.0
2008-01-25 16:23:00,2.45216,2.45314,2.44809,2.45314,7000000.0
2008-01-25 16:24:00,2.45453,2.45453,2.45127,2.45273,5750000.0
2008-01-25 16:25:00,2.45168,2.4527,2.44706,2.45014,5760000.0
2008-01-25 16:26:00,2.45031,2.45365,2.45031,2.45147,8750000.0
2008-01-25 16:27:00,2.45159,2.45345,2.4495,2.45035,13250000.0
2008-01-25 16:28:00,2.45079,2.45242,2.44947,2.45146,9630000.0
2008-01-25 16:29:00,2.45232,2.453,2.44987,2.453,8250000.0
2008-01-25 16:30:00,2.4526,2.45319,2.44811,2.45248,9750000.0
2008-01-25 16:31:00,2.45248,2.45351,2.44874,2.45283,8380000.0
2008-01-25 16:32:00,2.45317,2.45322,2.44799,2.45227,7760000.0
2008-01-25 16:33:00,2.45051,2.45317,2.45051,2.45317,8250000.0
2008-01-25 16:34:00,2.44961,2.45361,2.44919,2.45361,13750000.0
2008-01-25 16:35:00,2.45249,2.45361,2.44886,2.45291,11750000.0
2008-01-25 16:36:00,2.45175,2.4536,2.44894,2.45216,11750000.0
2008-01-25 16:37:00,2.44995,2.45291,2.4484,2.45272,5630000.0
2008-01-25 16:38:00,2.45259,2.4534,2.44696,2.45307,10010000.0
2008-01-25 16:39:00,2.4492,2.45265,2.44783,2.4501,7250000.0
2008-01-25 16:40:00,2.44925,2.45249,2.44872,2.45249,6880000.0
2008-01-25 16:41:00,2.45122,2.45434,2.45029,2.45029,6000000.0
2008-01-25 16:42:00,2.45162,2.45207,2.44915,2.4492,7500000.0
2008-01-25 16:43:00,2.45177,2.45361,2.45026,2.45075,14380000.0
2008-01-25 16:44:00,2.45057,2.45252,2.44996,2.45105,9000000.0
2008-01-25 16:45:00,2.45045,2.45186,2.45006,2.45132,7750000.0
2008-01-25 16:46:00,2.45202,2.45202,2.44768,2.45063,7500000.0
2008-01-25 16:47:00,2.45132,2.45228,2.44856,2.45136,14000000.0
2008-01-25 16:48:00,2.45151,2.45241,2.44976,2.45241,6000000.0
2008-01-25 16:49:00,2.45024,2.45199,2.44702,2.44883,12380000.0
2008-01-25 16:50:00,2.4479,2.45153,2.4479,2.45083,8500000.0
2008-01-25 16:51:00,2.45094,2.45106,2.44708,2.4492,9250000.0
2008-01-25 16:52:00,2.44865,2.45107,2.44815,2.45107,10500000.0
2008-01-25 16:53:00,2.45048,2.45107,2.44525,2.45019,11750000.0
2008-01-25 16:54:00,2.44581,2.45032,2.44581,2.45032,7380000.0
2008-01-25 16:55:00,2.44932,2.44998,2.44468,2.44793,8630000.0
2008-01-25 16:56:00,2.44795,2.4494,2.4449,2.44861,9250000.0
2008-01-25 16:57:00,2.44903,2.45031,2.44827,2.44986,7000000.0
2008-01-25 16:58:00,2.44755,2.45025,2.44621,2.44955,8880000.0
2008-01-25 16:59:00,2.4487,2.45089,2.44728,2.44876,9500000.0
2008-01-25 17:00:00,2.45034,2.45123,2.4486,2.44998,8250000.0
2008-01-25 17:01:00,2.44981,2.45101,2.44755,2.45022,11000000.0
2008-01-25 17:02:00,2.45173,2.452,2.44565,2.44996,10750000.0
2008-01-25 17:03:00,2.45071,2.45259,2.44641,2.44874,11250000.0
2008-01-25 17:04:00,2.45371,2.45371,2.44837,2.44902,10260000.0
2008-01-25 17:05:00,2.45217,2.45217,2.44658,2.44917,6750000.0
2008-01-25 17:06:00,2.45032,2.45102,2.44868,2.45102,7750000.0
2008-01-25 17:07:00,2.44777,2.45218,2.44773,2.45196,9380000.0
2008-01-25 17:08:00,2.452,2.45216,2.44702,2.44702,8630000.0
2008-01-25 17:09:00,2.44625,2.45079,2.44625,2.44807,7630000.0
2008-01-25 17:10:00,2.44864,2.45148,2.44575,2.45073,12760000.0
2008-01-25 17:11:00,2.451,2.451,2.44868,2.44868,6000000.0
2008-01-25 17:12:00,2.45191,2.4522,2.44837,2.45163,7500000.0
2008-01-25 17:13:00,2.45146,2.45146,2.4479,2.45021,10880000.0
2008-01-25 17:14:00,2.45033,2.45159,2.44561,2.44876,6750000.0
2008-01-25 17:15:00,2.45185,2.45341,2.44743,2.45341,9750000.0
2008-01-25 17:16:00,2.45199,2.45305,2.44915,2.45305,9250000.0
2008-01-25 17:17:00,2.45168,2.45216,2.44933,2.45216,13630000.0
2008-01-25 17:18:00,2.44803,2.4526,2.44803,2.45045,5750000.0
2008-01-25 17:19:00,2.44765,2.45226,2.44757,2.45226,14000000.0
2008-01-25 17:20:00,2.45091,2.45167,2.44979,2.45018,5500000.0
2008-01-25 17:21:00,2.45081,2.45093,2.44819,2.45093,8880000.0
2008-01-25 17:22:00,2.44871,2.45173,2.44646,2.45173,12250000.0
2008-01-25 17:23:00,2.45001,2.45234,2.44736,2.45234,15130000.0
2008-01-25 17:24:00,2.44866,2.45271,2.44737,2.45271,10250000.0
2008-01-25 17:25:00,2.45321,2.45358,2.44526,2.45217,8000000.0
2008-01-25 17:26:00,2.45388,2.45629,2.44638,2.45629,10500000.0
2008-01-25 17:27:00,2.45548,2.45645,2.45244,2.45476,7250000.0
2008-01-25 17:28:00,2.45011,2.45418,2.44826,2.45258,9500000.0
2008-01-25 17:29:00,2.44945,2.45491,2.44776,2.449,7500000.0
2008-01-25 17:30:00,2.45228,2.45536,2.4499,2.45526,6750000.0
2008-01-25 17:31:00,2.45537,2.45594,2.44625,2.44625,9630000.0
2008-01-25 17:32:00,2.45564,2.45632,2.449,2.45461,6750000.0
2008-01-25 17:33:00,2.45617,2.45715,2.45025,2.45373,5500000.0
2008-01-25 17:34:00,2.45629,2.45692,2.45083,2.45617,7500000.0
2008-01-25 17:35:00,2.45542,2.45542,2.44728,2.45508,8500000.0
2008-01-25 17:36:00,2.45405,2.45594,2.44975,2.45594,6250000.0
2008-01-25 17:37:00,2.45252,2.45562,2.44927,2.45562,6250000.0
2008-01-25 17:38:00,2.45538,2.45538,2.44889,2.45467,10260000.0
2008-01-25 17:39:00,2.45333,2.45354,2.44483,2.44884,7250000.0
2008-01-25 17:40:00,2.45529,2.45529,2.4469,2.4479,6000000.0
2008-01-25 17:41:00,2.44919,2.45248,2.44676,2.45132,6000000.0
2008-01-25 17:42:00,2.45505,2.45505,2.44359,2.45387,7130000.0
2008-01-25 17:43:00,2.45198,2.45569,2.44921,2.45569,5630000.0
2008-01-25 17:44:00,2.45293,2.45464,2.44613,2.45426,10380000.0
2008-01-25 17:45:00,2.45307,2.45398,2.44854,2.45398,8250000.0
2008-01-25 17:46:00,2.45238,2.45389,2.44631,2.44901,7000000.0
2008-01-25 17:47:00,2.4535,2.45431,2.44932,2.4507,7000000.0
2008-01-25 17:48:00,2.44766,2.45419,2.44766,2.45348,5750000.0
2008-01-25 17:49:00,2.45379,2.45674,2.4493,2.4563,9250000.0
2008-01-25 17:50:00,2.45413,2.45638,2.44942,2.45187,11500000.0
2008-01-25 17:51:00,2.45313,2.45644,2.44729,2.45589,6500000.0
2008-01-25 17:52:00,2.4472,2.4559,2.4472,2.45554,11250000.0
2008-01-25 17:53:00,2.45512,2.45583,2.44979,2.45583,5750000.0
2008-01-25 17:54:00,2.45625,2.45796,2.44403,2.45796,10000000.0
2008-01-25 17:55:00,2.456,2.456,2.44792,2.45543,8750000.0
2008-01-25 17:56:00,2.45569,2.45569,2.44907,2.44907,13000000.0
2008-01-25 17:57:00,2.4557,2.45663,2.45089,2.45633,12130000.0
2008-01-25 17:58:00,2.45373,2.45609,2.4507,2.45607,9750000.0
2008-01-25 17:59:00,2.4548,2.45787,2.44907,2.45703,9000000.0
2008-01-25 18:00:00,2.44934,2.45749,2.44934,2.45544,11500000.0
2008-01-25 18:01:00,2.45712,2.45712,2.44913,2.45475,7250000.0
2008-01-25 18:02:00,2.45587,2.4561,2.44819,2.4561,15750000.0
2008-01-25 18:03:00,2.45538,2.45538,2.44532,2.44782,11130000.0
2008-01-25 18:04:00,2.45378,2.45616,2.44824,2.45269,10500000.0
2008-01-25 18:05:00,2.4537,2.45456,2.45122,2.4528,7380000.0
2008-01-25 18:06:00,2.45622,2.45622,2.4473,2.44759,7130000.0
2008-01-25 18:07:00,2.45635,2.45635,2.44812,2.45494,7250000.0
2008-01-25 18:08:00,2.44927,2.45467,2.44658,2.44813,9380000.0
2008-01-25 18:09:00,2.45745,2.45745,2.44989,2.45472,11000000.0
2008-01-25 18:10:00,2.45439,2.45516,2.45262,2.45262,6250000.0
2008-01-25 18:11:00,2.45041,2.45588,2.44928,2.45588,9000000.0
2008-01-25 18:12:00,2.45,2.45461,2.45,2.45344,5750000.0
2008-01-25 18:13:00,2.45413,2.45525,2.45057,2.45057,6250000.0
2008-01-25 18:14:00,2.45681,2.45681,2.448,2.45472,11000000.0
2008-01-25 18:15:00,2.45057,2.45649,2.45057,2.45649,8250000.0
2008-01-25 18:16:00,2.45532,2.45577,2.44863,2.45452,6250000.0
2008-01-25 18:17:00,2.45534,2.45615,2.44977,2.45424,8880000.0
2008-01-25 18:18:00,2.45182,2.45388,2.4513,2.45388,5500000.0
2008-01-25 18:19:00,2.45054,2.45653,2.44864,2.45653,12500000.0
2008-01-25 18:20:00,2.45776,2.45776,2.44997,2.45548,15250000.0
2008-01-25 18:21:00,2.45531,2.45592,2.44743,2.45592,12630000.0
2008-01-25 18:22:00,2.45733,2.45733,2.44996,2.45364,6250000.0
2008-01-25 18:23:00,2.45591,2.45608,2.45048,2.45148,8130000.0
2008-01-25 18:24:00,2.45521,2.45611,2.44808,2.45415,7250000.0
2008-01-25 18:25:00,2.45489,2.45529,2.45367,2.45465,8380000.0
2008-01-25 18:26:00,2.45142,2.45566,2.45137,2.45345,7250000.0
2008-01-25 18:27:00,2.45553,2.45724,2.45222,2.45724,6000000.0
2008-01-25 18:28:00,2.45642,2.45801,2.45157,2.45801,7750000.0
2008-01-25 18:29:00,2.45671,2.45816,2.44966,2.45694,6500000.0
2008-01-25 18:30:00,2.45696,2.45731,2.45098,2.45695,17130000.0
2008-01-25 18:31:00,2.45429,2.45764,2.45416,2.45682,9000000.0
2008-01-25 18:32:00,2.45424,2.45539,2.44944,2.44944,5500000.0
2008-01-25 18:33:00,2.45557,2.45626,2.45044,2.4505,10500000.0
2008-01-25 18:34:00,2.45535,2.45651,2.45286,2.45651,10760000.0
2008-01-25 18:35:00,2.45486,2.45729,2.45024,2.4565,10500000.0
2008-01-25 18:36:00,2.45447,2.45809,2.4518,2.45782,5750000.0
2008-01-25 18:37:00,2.45381,2.45595,2.45121,2.4539,11500000.0
2008-01-25 18:38:00,2.45633,2.45633,2.45279,2.45449,9250000.0
2008-01-25 18:39:00,2.45382,2.45769,2.45376,2.45769,14250000.0
2008-01-25 18:40:00,2.45529,2.45623,2.45295,2.45486,10250000.0
2008-01-25 18:41:00,2.4579,2.45886,2.45234,2.45886,7250000.0
2008-01-25 18:42:00,2.459,2.45906,2.44838,2.45735,12130000.0
2008-01-25 18:43:00,2.4563,2.45738,2.45163,2.45738,8000000.0
2008-01-25 18:44:00,2.45538,2.45776,2.4535,2.45758,10750000.0
2008-01-25 18:45:00,2.45505,2.45843,2.45074,2.45724,5630000.0
2008-01-25 18:46:00,2.45976,2.45976,2.45435,2.45731,5750000.0
2008-01-25 18:47:00,2.45525,2.45784,2.45516,2.45733,5630000.0
2008-01-25 18:48:00,2.45225,2.45783,2.45225,2.45727,9260000.0
2008-01-25 18:49:00,2.45686,2.45835,2.4516,2.45673,8250000.0
2008-01-25 18:50:00,2.45649,2.4614,2.45292,2.4614,5500000.0
2008-01-25 18:51:00,2.44996,2.46171,2.44996,2.46123,9130000.0
2008-01-25 18:52:00,2.45527,2.462,2.45194,2.462,11000000.0
2008-01-25 18:53:00,2.45878,2.4616,2.4554,2.4616,7750000.0
2008-01-25 18:54:00,2.46239,2.46239,2.45411,2.45713,7250000.0
2008-01-25 18:55:00,2.45934,2.45934,2.45648,2.45756,5010000.0
2008-01-25 18:56:00,2.45112,2.4608,2.45112,2.45882,13500000.0
2008-01-25 18:57:00,2.45801,2.46075,2.45457,2.46014,8880000.0
2008-01-25 18:58:00,2.45957,2.4615,2.45252,2.4615,9250000.0
2008-01-25 18:59:00,2.45686,2.46252,2.4511,2.46252,6250000.0
2008-01-25 19:00:00,2.45832,2.46176,2.45548,2.46176,8380000.0
2008-01-25 19:01:00,2.46232,2.46232,2.45592,2.4597,5500000.0
2008-01-25 19:02:00,2.45948,2.46074,2.45431,2.46074,7250000.0
2008-01-25 19:03:00,2.45805,2.46028,2.45403,2.46009,6750000.0
2008-01-25 19:04:00,2.46059,2.46059,2.45129,2.45801,10630000.0
2008-01-25 19:05:00,2.45589,2.46036,2.45433,2.45962,8630000.0
2008-01-25 19:06:00,2.45693,2.45853,2.45308,2.45853,13630000.0
2008-01-25 19:07:00,2.45594,2.45805,2.45215,2.45389,9000000.0
2008-01-25 19:08:00,2.4577,2.46031,2.45373,2.46031,8250000.0
2008-01-25 19:09:00,2.45849,2.45866,2.45573,2.45738,5500000.0
2008-01-25 19:10:00,2.45678,2.45907,2.45392,2.45803,9000000.0
2008-01-25 19:11:00,2.45814,2.45882,2.45084,2.45643,7000000.0
2008-01-25 19:12:00,2.45707,2.4604,2.45438,2.4604,9000000.0
2008-01-25 19:13:00,2.45962,2.45976,2.45135,2.45709,10250000.0
2008-01-25 19:14:00,2.4567,2.4585,2.45448,2.4585,7500000.0
2008-01-25 19:15:00,2.4584,2.459,2.45524,2.45527,8000000.0
2008-01-25 19:16:00,2.45981,2.46026,2.45253,2.45933,7630000.0
2008-01-25 19:17:00,2.45785,2.45785,2.45121,2.45584,7000000.0
2008-01-25 19:18:00,2.45605,2.45975,2.45503,2.45647,9250000.0
2008-01-25 19:19:00,2.46035,2.46064,2.45359,2.45359,7750000.0
2008-01-25 19:20:00,2.45624,2.4585,2.45562,2.45839,5500000.0
2008-01-25 19:21:00,2.45858,2.46111,2.45768,2.46054,6000000.0
2008-01-25 19:22:00,2.45946,2.45946,2.4561,2.45802,12000000.0
2008-01-25 19:23:00,2.46042,2.46045,2.45755,2.45921,11250000.0
2008-01-25 19:24:00,2.45779,2.4601,2.4542,2.4601,11630000.0
2008-01-25 19:25:00,2.45703,2.4607,2.45703,2.46061,5500000.0
2008-01-25 19:26:00,2.45912,2.46129,2.45647,2.46129,11750000.0
2008-01-25 19:27:00,2.46041,2.46118,2.45611,2.45936,7630000.0
2008-01-25 19:28:00,2.46201,2.46201,2.45801,2.46001,9250000.0
2008-01-25 19:29:00,2.45967,2.46099,2.45677,2.46006,9630000.0
2008-01-25 19:30:00,2.46005,2.46051,2.45566,2.46051,7630000.0
2008-01-25 19:31:00,2.46106,2.46106,2.45703,2.46074,6250000.0
2008-01-25 19:32:00,2.45982,2.46204,2.45759,2.46204,6630000.0
2008-01-25 19:33:00,2.46128,2.46337,2.45588,2.46147,11130000.0
2008-01-25 19:34:00,2.46074,2.46151,2.4541,2.45974,8000000.0
2008-01-25 19:35:00,2.46136,2.46173,2.45926,2.4612,7000000.0
2008-01-25 19:36:00,2.4601,2.46183,2.4584,2.46116,11000000.0
2008-01-25 19:37:00,2.46013,2.4626,2.4567,2.46161,16380000.0
2008-01-25 19:38:00,2.46077,2.46268,2.46014,2.46014,10250000.0
2008-01-25 19:39:00,2.45982,2.46064,2.45888,2.46059,10380000.0
2008-01-25 19:40:00,2.46142,2.46195,2.45838,2.46195,7000000.0
2008-01-25 19:41:00,2.46089,2.46169,2.45495,2.45583,11500000.0
2008-01-25 19:42:00,2.46128,2.46128,2.45653,2.4605,8250000.0
2008-01-25 19:43:00,2.45952,2.46093,2.45734,2.46093,7750000.0
2008-01-25 19:44:00,2.45928,2.4624,2.45705,2.45947,9880000.0
2008-01-25 19:45:00,2.46088,2.46174,2.45606,2.46129,5880000.0
2008-01-25 19:46:00,2.45951,2.46145,2.45593,2.46046,13750000.0
2008-01-25 19:47:00,2.46034,2.46221,2.45776,2.46221,6500000.0
2008-01-25 19:48:00,2.46177,2.46177,2.45556,2.46168,8130000.0
2008-01-25 19:49:00,2.46119,2.462,2.4564,2.462,8000000.0
2008-01-25 19:50:00,2.45949,2.46253,2.45806,2.46125,6750000.0
2008-01-25 19:51:00,2.46116,2.46211,2.45946,2.46211,5250000.0
2008-01-25 19:52:00,2.45977,2.46284,2.45977,2.46134,6250000.0
2008-01-25 19:53:00,2.46209,2.46228,2.45872,2.46068,7380000.0
2008-01-25 19:54:00,2.46277,2.46316,2.45899,2.45899,12750000.0
2008-01-25 19:55:00,2.46133,2.46284,2.45782,2.46284,8250000.0
2008-01-25 19:56:00,2.46018,2.46251,2.45848,2.46216,10000000.0
2008-01-25 19:57:00,2.46106,2.46254,2.45823,2.46065,10750000.0
2008-01-25 19:58:00,2.46041,2.46233,2.45616,2.46189,6380000.0
2008-01-25 19:59:00,2.46075,2.46155,2.45438,2.45927,5880000.0
2008-01-25 20:00:00,2.45913,2.46154,2.45751,2.45799,11880000.0
2008-01-25 20:01:00,2.45692,2.46021,2.45692,2.45836,5630000.0
2008-01-25 20:02:00,2.46254,2.46254,2.45493,2.46167,11250000.0
2008-01-25 20:03:00,2.45927,2.46178,2.459,2.46088,9750000.0
2008-01-25 20:04:00,2.46154,2.46209,2.45852,2.46115,8500000.0
2008-01-25 20:05:00,2.46076,2.46115,2.45802,2.45852,7380000.0
2008-01-25 20:06:00,2.45778,2.46055,2.45473,2.4603,12380000.0
2008-01-25 20:07:00,2.46177,2.46181,2.45544,2.45862,7380000.0
2008-01-25 20:08:00,2.45982,2.46058,2.4577,2.45772,8500000.0
2008-01-25 20:09:00,2.46153,2.46153,2.45619,2.45629,11880000.0
2008-01-25 20:10:00,2.45709,2.46153,2.45709,2.46153,10380000.0
2008-01-25 20:11:00,2.46113,2.46203,2.45671,2.46015,11250000.0
2008-01-25 20:12:00,2.46092,2.46127,2.45907,2.45949,9630000.0
2008-01-25 20:13:00,2.46134,2.4619,2.45712,2.45853,9000000.0
2008-01-25 20:14:00,2.46172,2.46172,2.45454,2.45454,7250000.0
2008-01-25 20:15:00,2.45931,2.46148,2.45524,2.46148,7630000.0
2008-01-25 20:16:00,2.46124,2.4613,2.45611,2.4613,9750000.0
2008-01-25 20:17:00,2.45903,2.46172,2.45748,2.45757,8000000.0
2008-01-25 20:18:00,2.45882,2.46166,2.45728,2.46112,11250000.0
2008-01-25 20:19:00,2.46146,2.46206,2.45745,2.46177,8000000.0
2008-01-25 20:20:00,2.46031,2.46129,2.45776,2.45776,10010000.0
2008-01-25 20:21:00,2.46011,2.46227,2.45798,2.46028,6250000.0
2008-01-25 20:22:00,2.45859,2.46176,2.45859,2.46018,9000000.0
2008-01-25 20:23:00,2.45921,2.46172,2.45824,2.45835,7000000.0
2008-01-25 20:24:00,2.45879,2.46014,2.45834,2.45948,8880000.0
2008-01-25 20:25:00,2.45808,2.46217,2.45808,2.45857,7750000.0
2008-01-25 20:26:00,2.46234,2.46284,2.45928,2.46154,7880000.0
2008-01-25 20:27:00,2.46214,2.46276,2.45695,2.45998,6250000.0
2008-01-25 20:28:00,2.46252,2.46317,2.46025,2.46098,18750000.0
2008-01-25 20:29:00,2.45804,2.46212,2.45804,2.46189,13500000.0
2008-01-25 20:30:00,2.46275,2.46282,2.45905,2.46262,9630000.0
2008-01-25 20:31:00,2.45955,2.46195,2.45629,2.46171,11000000.0
2008-01-25 20:32:00,2.46343,2.46371,2.45712,2.46371,11500000.0
2008-01-25 20:33:00,2.46128,2.46297,2.45876,2.46116,10000000.0
2008-01-25 20:34:00,2.45845,2.46327,2.45617,2.46327,6010000.0
2008-01-25 20:35:00,2.46252,2.46292,2.45727,2.46292,8250000.0
2008-01-25 20:36:00,2.46388,2.46388,2.46087,2.46375,13130000.0
2008-01-25 20:37:00,2.46213,2.46382,2.45877,2.46362,9000000.0
2008-01-25 20:38:00,2.46127,2.46396,2.46127,2.46152,7250000.0
2008-01-25 20:39:00,2.46029,2.46333,2.46029,2.46179,8000000.0
2008-01-25 20:40:00,2.45709,2.46249,2.45709,2.45872,7750000.0
2008-01-25 20:41:00,2.4599,2.46352,2.45916,2.46352,11500000.0
2008-01-25 20:42:00,2.46034,2.46276,2.45712,2.46274,7130000.0
2008-01-25 20:43:00,2.46203,2.46346,2.45829,2.46184,8250000.0
2008-01-25 20:44:00,2.45943,2.46279,2.45756,2.46279,7750000.0
2008-01-25 20:45:00,2.46218,2.46427,2.46047,2.46047,6750000.0
2008-01-25 20:46:00,2.45922,2.46389,2.45922,2.46107,13380000.0
2008-01-25 20:47:00,2.46332,2.46346,2.4589,2.4589,6750000.0
2008-01-25 20:48:00,2.46306,2.46392,2.46003,2.46392,10500000.0
2008-01-25 20:49:00,2.46292,2.46383,2.45864,2.46245,10250000.0
2008-01-25 20:50:00,2.46204,2.46275,2.45951,2.46258,10500000.0
2008-01-25 20:51:00,2.46054,2.46215,2.45906,2.46025,6000000.0
2008-01-25 20:52:00,2.46127,2.46277,2.45679,2.45679,7380000.0
2008-01-25 20:53:00,2.46183,2.46335,2.45803,2.45976,8250000.0
2008-01-25 20:54:00,2.46125,2.4642,2.4584,2.46166,12760000.0
2008-01-25 20:55:00,2.46315,2.46337,2.45922,2.4617,9630000.0
2008-01-25 20:56:00,2.46307,2.46335,2.45863,2.46335,6250000.0
2008-01-25 20:57:00,2.46237,2.46421,2.46171,2.46361,7000000.0
2008-01-25 20:58:00,2.46117,2.46385,2.45911,2.46385,7750000.0
2008-01-25 20:59:00,2.4621,2.46364,2.45963,2.46245,5880000.0
2008-01-25 21:00:00,2.46204,2.46271,2.4605,2.46114,6500000.0
2008-01-25 21:01:00,2.4635,2.46359,2.45615,2.46308,7750000.0
2008-01-25 21:02:00,2.46241,2.4635,2.46069,2.46288,12250000.0
2008-01-25 21:03:00,2.46184,2.46327,2.45667,2.46237,6750000.0
2008-01-25 21:04:00,2.46064,2.46314,2.45846,2.46309,14500000.0
2008-01-25 21:05:00,2.46259,2.46315,2.46096,2.46288,10000000.0
2008-01-25 21:06:00,2.46045,2.46288,2.45859,2.46257,8000000.0
2008-01-25 21:07:00,2.46094,2.46282,2.45986,2.46282,7880000.0
2008-01-25 21:08:00,2.45998,2.46337,2.4576,2.4617,9250000.0
2008-01-25 21:09:00,2.45905,2.46292,2.45829,2.45974,6750000.0
2008-01-25 21:10:00,2.46353,2.46385,2.4584,2.46151,10760000.0
2008-01-25 21:11:00,2.45762,2.46302,2.45737,2.46096,8500000.0
2008-01-25 21:12:00,2.46325,2.46325,2.45591,2.46325,14250000.0
2008-01-25 21:13:00,2.46174,2.46263,2.45822,2.46249,9500000.0
2008-01-25 21:14:00,2.46092,2.46314,2.45755,2.46162,12750000.0
2008-01-25 21:15:00,2.46094,2.46203,2.4563,2.4563,5250000.0
2008-01-25 21:16:00,2.46125,2.46205,2.45974,2.46142,12000000.0
2008-01-25 21:17:00,2.46039,2.4615,2.45805,2.45833,6750000.0
2008-01-25 21:18:00,2.45921,2.46069,2.45588,2.45851,8500000.0
2008-01-25 21:19:00,2.46132,2.46132,2.45613,2.46098,8500000.0
2008-01-25 21:20:00,2.46093,2.46094,2.45874,2.46055,7000000.0
2008-01-25 21:21:00,2.45939,2.4611,2.45769,2.46053,12130000.0
2008-01-25 21:22:00,2.46069,2.46218,2.45668,2.46185,6880000.0
2008-01-25 21:23:00,2.45896,2.4616,2.45799,2.4616,7500000.0
2008-01-25 21:24:00,2.45685,2.46137,2.45685,2.45847,9000000.0
2008-01-25 21:25:00,2.45705,2.46186,2.45705,2.46186,12250000.0
2008-01-25 21:26:00,2.45854,2.46069,2.45812,2.45812,6250000.0
2008-01-25 21:27:00,2.45814,2.46085,2.45802,2.4606,8760000.0
2008-01-25 21:28:00,2.4565,2.46117,2.4565,2.46117,11380000.0
2008-01-25 21:29:00,2.45762,2.46076,2.45716,2.4585,6630000.0
2008-01-25 21:30:00,2.46071,2.46189,2.45968,2.45968,7750000.0
2008-01-25 21:31:00,2.45969,2.46223,2.45702,2.46223,5500000.0
2008-01-25 21:33:00,2.45942,2.46199,2.4562,2.46102,11380000.0
2008-01-25 21:34:00,2.46096,2.46144,2.45732,2.46144,7750000.0
2008-01-25 21:35:00,2.45913,2.46081,2.45671,2.45822,11000000.0
2008-01-25 21:36:00,2.45966,2.46069,2.45712,2.45712,8250000.0
2008-01-25 21:37:00,2.45939,2.46188,2.45707,2.46111,11000000.0
2008-01-25 21:38:00,2.45875,2.46048,2.45652,2.46048,8500000.0
2008-01-25 21:39:00,2.46034,2.46034,2.45525,2.45808,10510000.0
2008-01-25 21:40:00,2.46115,2.46115,2.45621,2.45621,8750000.0
2008-01-25 21:41:00,2.46093,2.46116,2.45832,2.45832,5630000.0
2008-01-25 21:42:00,2.45884,2.46096,2.45816,2.45816,6630000.0
2008-01-25 21:43:00,2.45932,2.4605,2.45524,2.46039,6250000.0
2008-01-25 21:44:00,2.45931,2.46079,2.45805,2.45805,8880000.0
2008-01-25 21:45:00,2.45919,2.46122,2.45732,2.45958,9000000.0
2008-01-25 21:46:00,2.4593,2.46173,2.45869,2.45869,7510000.0
2008-01-25 21:47:00,2.46161,2.46161,2.4568,2.46004,8630000.0
2008-01-25 21:48:00,2.46175,2.46175,2.45834,2.45834,5880000.0
2008-01-25 21:49:00,2.46142,2.46142,2.45698,2.46124,8250000.0
2008-01-25 21:50:00,2.46055,2.46159,2.45824,2.45824,7750000.0
2008-01-25 21:51:00,2.45781,2.46177,2.45623,2.46147,9000000.0
2008-01-25 21:52:00,2.46147,2.46147,2.45512,2.45775,6260000.0
2008-01-25 21:53:00,2.45988,2.46203,2.45613,2.46203,9750000.0
2008-01-25 21:54:00,2.45944,2.46044,2.4586,2.45958,9500000.0
2008-01-25 21:55:00,2.45505,2.46009,2.45456,2.45983,7250000.0
2008-01-25 21:56:00,2.46047,2.46047,2.4581,2.4581,9000000.0
2008-01-25 21:57:00,2.45831,2.46192,2.45599,2.46132,7880000.0
2008-01-25 21:58:00,2.4611,2.4611,2.45726,2.45931,9380000.0
2008-01-25 21:59:00,2.46101,2.46102,2.45868,2.45934,7750000.0
2008-01-25 22:00:00,2.45986,2.46104,2.45869,2.45869,6500000.0
2008-01-25 22:01:00,2.45995,2.46151,2.45587,2.46151,6630000.0
2008-01-25 22:02:00,2.4596,2.46194,2.45853,2.46194,5380000.0
2008-01-25 22:03:00,2.46018,2.4611,2.4566,2.45933,11760000.0
2008-01-25 22:04:00,2.46043,2.46111,2.45714,2.45798,6250000.0
2008-01-25 22:05:00,2.45995,2.46114,2.45869,2.45894,6250000.0
2008-01-25 22:06:00,2.46066,2.46092,2.45848,2.4606,7000000.0
2008-01-25 22:07:00,2.45701,2.46068,2.45582,2.45808,7000000.0
2008-01-25 22:08:00,2.4576,2.46066,2.45547,2.45941,8510000.0
2008-01-25 22:09:00,2.4556,2.46039,2.45466,2.46039,6260000.0
2008-01-25 22:10:00,2.46078,2.46094,2.45678,2.4608,7000000.0
2008-01-25 22:11:00,2.45878,2.46017,2.45814,2.45829,7750000.0
2008-01-25 22:12:00,2.45906,2.46114,2.45906,2.46018,7380000.0
2008-01-25 22:13:00,2.45897,2.46037,2.45803,2.45936,5500000.0
2008-01-25 22:14:00,2.46119,2.46119,2.4572,2.46054,6000000.0
2008-01-25 22:15:00,2.45991,2.46118,2.45686,2.45731,8000000.0
2008-01-25 22:16:00,2.45776,2.46119,2.45528,2.46119,5500000.0
2008-01-25 22:17:00,2.46056,2.46191,2.45664,2.45943,7260000.0
2008-01-25 22:18:00,2.45993,2.46056,2.45828,2.45828,9000000.0
2008-01-25 22:19:00,2.46058,2.46058,2.45758,2.45758,5880000.0
2008-01-25 22:20:00,2.45843,2.46088,2.455,2.4606,9500000.0
2008-01-25 22:21:00,2.4608,2.46094,2.45848,2.45995,8750000.0
2008-01-25 22:22:00,2.45795,2.46085,2.45727,2.46085,7130000.0
2008-01-25 22:23:00,2.45811,2.46097,2.45811,2.46089,7380000.0
2008-01-25 22:24:00,2.45917,2.46138,2.45562,2.46075,9630000.0
2008-01-25 22:25:00,2.46076,2.46076,2.45668,2.46021,6500000.0
2008-01-25 22:26:00,2.45888,2.46081,2.45744,2.45775,8750000.0
2008-01-25 22:27:00,2.46071,2.46073,2.45732,2.46071,5750000.0
2008-01-25 22:28:00,2.45896,2.46019,2.4543,2.45777,8000000.0
2008-01-25 22:29:00,2.46145,2.46145,2.45808,2.45865,7390000.0
2008-01-25 22:30:00,2.45805,2.45937,2.45538,2.45672,7500000.0
2008-01-25 22:31:00,2.45505,2.45933,2.45505,2.4593,6000000.0
2008-01-25 22:32:00,2.45782,2.45818,2.4557,2.45731,9250000.0
2008-01-25 22:33:00,2.4575,2.46023,2.456,2.45778,9500000.0
2008-01-25 22:34:00,2.45854,2.46017,2.45719,2.45719,8130000.0
2008-01-25 22:35:00,2.45975,2.4602,2.45463,2.45843,7000000.0
2008-01-25 22:36:00,2.45804,2.45956,2.45554,2.45931,6250000.0
2008-01-25 22:37:00,2.4549,2.45986,2.4549,2.45729,8500000.0
2008-01-25 22:38:00,2.46022,2.46022,2.45243,2.45773,7510000.0
2008-01-25 22:39:00,2.45944,2.45944,2.45308,2.45788,10000000.0
2008-01-25 22:40:00,2.46035,2.46045,2.4567,2.45799,6500000.0
2008-01-25 22:41:00,2.45978,2.46023,2.45428,2.45708,8000000.0
2008-01-25 22:42:00,2.4584,2.45987,2.45775,2.45987,6250000.0
2008-01-25 22:43:00,2.4589,2.45956,2.45665,2.45925,8250000.0
2008-01-25 22:44:00,2.45935,2.45935,2.45487,2.45487,7750000.0
2008-01-25 22:45:00,2.45748,2.4593,2.45503,2.4593,7500000.0
2008-01-25 22:46:00,2.45729,2.45863,2.45525,2.45633,9630000.0
2008-01-25 22:47:00,2.45861,2.4593,2.45665,2.4593,7250000.0
2008-01-25 22:48:00,2.45771,2.45846,2.4563,2.4575,7880000.0
2008-01-25 22:49:00,2.4565,2.45773,2.45262,2.45262,5630000.0
2008-01-25 22:50:00,2.45687,2.45858,2.45402,2.45613,12880000.0
2008-01-25 22:51:00,2.45685,2.45862,2.45658,2.45862,9000000.0
2008-01-25 22:52:00,2.45853,2.45853,2.45493,2.45658,10890000.0
2008-01-25 22:53:00,2.45638,2.45919,2.45538,2.45538,10260000.0
2008-01-25 22:54:00,2.45709,2.45905,2.45601,2.45905,7130000.0
2008-01-25 22:55:00,2.4576,2.45852,2.45272,2.45852,7500000.0
2008-01-25 22:56:00,2.45854,2.45854,2.45672,2.45793,7500000.0
2008-01-25 22:57:00,2.45731,2.45731,2.45147,2.4526,6000000.0
2008-01-25 22:58:00,2.45571,2.45738,2.45445,2.45514,6000000.0
2008-01-25 22:59:00,2.45408,2.45632,2.45261,2.45521,9500000.0
2008-01-25 23:00:00,2.4561,2.4561,2.45232,2.45523,7380000.0
2008-01-25 23:01:00,2.45475,2.45835,2.45475,2.45574,7250000.0
2008-01-25 23:02:00,2.45203,2.45599,2.45203,2.45599,7880000.0
2008-01-25 23:03:00,2.45619,2.45683,2.45228,2.45435,11130000.0
2008-01-25 23:04:00,2.45308,2.45592,2.45243,2.45591,8130000.0
2008-01-25 23:05:00,2.45579,2.4561,2.45463,2.45506,9250000.0
2008-01-25 23:06:00,2.45647,2.45647,2.45371,2.45629,7000000.0
2008-01-25 23:07:00,2.45566,2.45657,2.45284,2.45657,8000000.0
2008-01-25 23:08:00,2.45295,2.45642,2.45288,2.45577,6000000.0
2008-01-25 23:09:00,2.45655,2.45669,2.45226,2.4549,7380000.0
2008-01-25 23:10:00,2.45279,2.4568,2.45279,2.4566,6000000.0
2008-01-25 23:11:00,2.45623,2.45623,2.4524,2.456,7380000.0
2008-01-25 23:12:00,2.45572,2.45637,2.45424,2.45527,6500000.0
2008-01-25 23:13:00,2.45474,2.45623,2.45354,2.45623,8750000.0
2008-01-25 23:14:00,2.45626,2.45626,2.45528,2.45588,8140000.0
2008-01-25 23:15:00,2.45692,2.45692,2.45516,2.45516,7880000.0
2008-01-25 23:16:00,2.45585,2.45682,2.45562,2.45562,8250000.0
2008-01-25 23:17:00,2.4537,2.45795,2.4537,2.45577,8000000.0
2008-01-25 23:19:00,2.45725,2.45878,2.45217,2.45217,14750000.0
2008-01-25 23:20:00,2.4566,2.45997,2.4566,2.45939,7250000.0
2008-01-25 23:21:00,2.46072,2.46072,2.45698,2.46011,8880000.0
2008-01-25 23:22:00,2.4579,2.4596,2.45604,2.45757,7750000.0
2008-01-25 23:23:00,2.45412,2.45803,2.45412,2.45694,10250000.0
2008-01-25 23:24:00,2.45886,2.45901,2.45427,2.45427,8250000.0
2008-01-25 23:25:00,2.45751,2.45911,2.4556,2.45564,5500000.0
2008-01-25 23:26:00,2.45745,2.46012,2.45184,2.46012,9250000.0
2008-01-25 23:27:00,2.45936,2.45984,2.45598,2.45968,10380000.0
2008-01-25 23:28:00,2.45527,2.45946,2.45527,2.45846,8380000.0
2008-01-25 23:29:00,2.4578,2.4578,2.45085,2.45473,5750000.0
2008-01-25 23:30:00,2.45813,2.46219,2.45434,2.45924,10250000.0
2008-01-25 23:31:00,2.45529,2.45799,2.45257,2.45788,15250000.0
2008-01-25 23:32:00,2.45687,2.45899,2.4562,2.45889,7250000.0
2008-01-25 23:33:00,2.45484,2.45815,2.45484,2.45697,12000000.0
2008-01-25 23:34:00,2.4566,2.45941,2.4566,2.45811,9000000.0
2008-01-25 23:35:00,2.45742,2.45903,2.45568,2.45724,6250000.0
2008-01-25 23:36:00,2.45763,2.46029,2.45631,2.45791,13000000.0
2008-01-25 23:37:00,2.4583,2.45907,2.45687,2.45907,8760000.0
2008-01-25 23:38:00,2.45845,2.45885,2.45686,2.45811,11500000.0
2008-01-25 23:39:00,2.45835,2.45876,2.45716,2.45804,7630000.0
2008-01-25 23:40:00,2.45475,2.45931,2.45475,2.45712,12260000.0
2008-01-25 23:41:00,2.45654,2.45995,2.45508,2.45752,5500000.0
2008-01-25 23:42:00,2.45785,2.4592,2.45449,2.4592,8510000.0
2008-01-25 23:43:00,2.45785,2.45859,2.45379,2.45453,6380000.0
2008-01-25 23:44:00,2.45736,2.45856,2.4573,2.45808,7000000.0
2008-01-25 23:45:00,2.45702,2.45893,2.45477,2.4571,8000000.0
2008-01-25 23:46:00,2.45795,2.45954,2.45494,2.45829,7000000.0
2008-01-25 23:47:00,2.45743,2.45795,2.45617,2.45617,7750000.0
2008-01-25 23:48:00,2.45425,2.45788,2.45425,2.45788,11000000.0
2008-01-25 23:49:00,2.45381,2.45797,2.45315,2.45648,10250000.0
2008-01-25 23:50:00,2.45394,2.45801,2.45349,2.45801,7630000.0
2008-01-25 23:51:00,2.45713,2.45823,2.45288,2.45823,7000000.0
2008-01-25 23:52:00,2.4572,2.45748,2.45432,2.45432,6750000.0
2008-01-25 23:53:00,2.45812,2.45821,2.45563,2.4568,5130000.0
2008-01-25 23:54:00,2.45674,2.45764,2.45651,2.45651,7630000.0
2008-01-25 23:55:00,2.45815,2.45815,2.45352,2.45707,7380000.0
2008-01-25 23:56:00,2.45824,2.45824,2.45735,2.45748,4630000.0
2008-01-25 23:57:00,2.45675,2.45978,2.45589,2.45791,10880000.0
2008-01-25 23:58:00,2.45878,2.45878,2.45361,2.4579,7010000.0
2008-01-25 23:59:00,2.45783,2.45783,2.45527,2.45639,6750000.0
2008-01-28 00:00:00,2.45734,2.45805,2.45598,2.4566,7000000.0
2008-01-28 00:01:00,2.4578,2.45886,2.45444,2.45822,10250000.0
2008-01-28 00:02:00,2.45741,2.45752,2.45418,2.45678,9130000.0
2008-01-28 00:03:00,2.45774,2.45945,2.45542,2.45636,7500000.0
2008-01-28 00:04:00,2.45793,2.45867,2.45399,2.45867,11880000.0
2008-01-28 00:05:00,2.4572,2.45782,2.45571,2.45782,8500000.0
2008-01-28 00:06:00,2.45728,2.46052,2.45502,2.45836,14750000.0
2008-01-28 00:07:00,2.45319,2.45713,2.45264,2.457,8250000.0
2008-01-28 00:08:00,2.45778,2.45778,2.45603,2.45778,12000000.0
2008-01-28 00:09:00,2.45458,2.45732,2.4538,2.4538,5500000.0
2008-01-28 00:10:00,2.45723,2.4601,2.4553,2.4553,6000000.0
2008-01-28 00:11:00,2.45578,2.45797,2.45391,2.45793,7000000.0
2008-01-28 00:12:00,2.45763,2.45797,2.45432,2.45755,6630000.0
2008-01-28 00:13:00,2.45758,2.45793,2.45506,2.45681,9250000.0
2008-01-28 00:14:00,2.45657,2.45785,2.45597,2.45689,8500000.0
2008-01-28 00:15:00,2.45628,2.45746,2.45433,2.45746,7750000.0
2008-01-28 00:17:00,2.45513,2.45518,2.45513,2.45518,1750000.0
2008-01-28 00:18:00,2.45538,2.45702,2.45538,2.45613,9250000.0
2008-01-28 00:19:00,2.45578,2.45761,2.4552,2.45694,7500000.0
2008-01-28 00:20:00,2.45734,2.45778,2.45557,2.45778,16250000.0
2008-01-28 00:21:00,2.45812,2.45873,2.45628,2.45873,9500000.0
2008-01-28 00:22:00,2.45718,2.45732,2.45232,2.4571,10630000.0
2008-01-28 00:23:00,2.45732,2.45797,2.45385,2.45797,7500000.0
2008-01-28 00:25:00,2.45652,2.45794,2.45229,2.45531,10500000.0
2008-01-28 00:26:00,2.45733,2.45785,2.45599,2.45694,11880000.0
2008-01-28 00:27:00,2.45727,2.45727,2.4547,2.4565,6630000.0
2008-01-28 00:28:00,2.45691,2.45691,2.45326,2.45352,8500000.0
2008-01-28 00:29:00,2.45645,2.45796,2.45328,2.45666,12000000.0
2008-01-28 00:30:00,2.45772,2.4583,2.45638,2.45788,9500000.0
2008-01-28 00:31:00,2.45927,2.45927,2.45717,2.45814,6000000.0
2008-01-28 00:32:00,2.45901,2.45902,2.45433,2.45902,11500000.0
2008-01-28 00:33:00,2.45715,2.45848,2.45483,2.45848,9000000.0
2008-01-28 00:34:00,2.45331,2.45891,2.45331,2.45874,9750000.0
2008-01-28 00:35:00,2.45675,2.45861,2.45645,2.45773,14750000.0
2008-01-28 00:36:00,2.45875,2.45875,2.45356,2.45563,10750000.0
2008-01-28 00:37:00,2.45427,2.45992,2.45427,2.45921,10250000.0
2008-01-28 00:38:00,2.45665,2.45896,2.45472,2.45896,7000000.0
2008-01-28 00:39:00,2.45672,2.46054,2.45451,2.45893,10750000.0
2008-01-28 00:40:00,2.45632,2.4584,2.45569,2.45807,7250000.0
2008-01-28 00:41:00,2.45816,2.45883,2.45656,2.45739,8000000.0
2008-01-28 00:42:00,2.45683,2.45893,2.45414,2.45744,8250000.0
2008-01-28 00:43:00,2.45723,2.45723,2.45467,2.45651,9500000.0
2008-01-28 00:45:00,2.45655,2.45683,2.45305,2.45571,8250000.0
2008-01-28 00:46:00,2.45685,2.46092,2.45685,2.46031,7250000.0
2008-01-28 00:47:00,2.45882,2.45912,2.45508,2.45832,7380000.0
2008-01-28 00:48:00,2.4562,2.46042,2.4562,2.46032,9750000.0
2008-01-28 00:49:00,2.45665,2.45901,2.45585,2.45585,10000000.0
2008-01-28 00:50:00,2.45868,2.45897,2.4579,2.45845,6880000.0
2008-01-28 00:51:00,2.45663,2.45822,2.45443,2.45683,10630000.0
2008-01-28 00:52:00,2.45786,2.45885,2.45661,2.45784,10750000.0
2008-01-28 00:53:00,2.45448,2.45788,2.45348,2.45526,13380000.0
2008-01-28 00:54:00,2.45849,2.45849,2.45418,2.45418,7000000.0
2008-01-28 00:55:00,2.45539,2.4579,2.45539,2.45704,7000000.0
2008-01-28 00:56:00,2.45842,2.45842,2.45495,2.45796,8000000.0
2008-01-28 00:57:00,2.45677,2.45754,2.45513,2.45738,6250000.0
2008-01-28 00:58:00,2.45736,2.45777,2.45323,2.45536,14630000.0
2008-01-28 00:59:00,2.45568,2.45743,2.45301,2.45645,5250000.0
2008-01-28 01:00:00,2.45653,2.45772,2.45305,2.45772,12750000.0
2008-01-28 01:01:00,2.45644,2.45942,2.45455,2.45942,5750000.0
2008-01-28 01:02:00,2.45744,2.45896,2.45518,2.45518,10750000.0
2008-01-28 01:03:00,2.45555,2.45791,2.45555,2.45624,11000000.0
2008-01-28 01:04:00,2.45628,2.45821,2.45628,2.45681,9000000.0
2008-01-28 01:05:00,2.45544,2.45763,2.4542,2.45721,5250000.0
2008-01-28 01:06:00,2.45579,2.45738,2.45577,2.45738,7500000.0
2008-01-28 01:07:00,2.4561,2.45667,2.45432,2.45432,7130000.0
2008-01-28 01:08:00,2.45702,2.45849,2.45387,2.45766,7750000.0
2008-01-28 01:09:00,2.45811,2.45811,2.45619,2.45706,8750000.0
2008-01-28 01:10:00,2.45728,2.45738,2.45666,2.45666,5250000.0
2008-01-28 01:11:00,2.45729,2.45729,2.45196,2.457,14630000.0
2008-01-28 01:12:00,2.45762,2.45762,2.45374,2.45669,11250000.0
2008-01-28 01:13:00,2.45606,2.45661,2.45382,2.45382,7130000.0
2008-01-28 01:14:00,2.45619,2.45637,2.45185,2.45607,10630000.0
2008-01-28 01:15:00,2.45516,2.45598,2.45448,2.45552,8630000.0
2008-01-28 01:16:00,2.45677,2.45677,2.45307,2.45599,12000000.0
2008-01-28 01:17:00,2.4571,2.4571,2.45349,2.45583,9000000.0
2008-01-28 01:18:00,2.45632,2.45632,2.452,2.45252,8000000.0
2008-01-28 01:20:00,2.45632,2.45677,2.45404,2.45593,6630000.0
2008-01-28 01:21:00,2.45587,2.45771,2.45284,2.45617,13010000.0
2008-01-28 01:22:00,2.45324,2.45614,2.45284,2.4556,8750000.0
2008-01-28 01:23:00,2.45212,2.45692,2.45212,2.45682,11000000.0
2008-01-28 01:24:00,2.45614,2.45664,2.45374,2.45613,10750000.0
2008-01-28 01:25:00,2.45656,2.45656,2.45186,2.45547,7250000.0
2008-01-28 01:26:00,2.45398,2.45572,2.45098,2.45098,9380000.0
2008-01-28 01:27:00,2.45638,2.45638,2.45179,2.45584,6500000.0
2008-01-28 01:28:00,2.45512,2.45652,2.45408,2.4545,4880000.0
2008-01-28 01:29:00,2.45646,2.45646,2.45371,2.45534,6000000.0
2008-01-28 01:30:00,2.45555,2.45592,2.45174,2.45174,9500000.0
2008-01-28 01:31:00,2.45592,2.45592,2.44806,2.45465,9250000.0
2008-01-28 01:32:00,2.45514,2.45514,2.44878,2.45509,12760000.0
2008-01-28 01:33:00,2.45585,2.45585,2.45052,2.4556,7500000.0
2008-01-28 01:34:00,2.45066,2.45291,2.45066,2.45291,6880000.0
2008-01-28 01:35:00,2.4537,2.45496,2.45155,2.45398,11500000.0
2008-01-28 01:36:00,2.45416,2.45467,2.45268,2.45415,9250000.0
2008-01-28 01:37:00,2.45257,2.45479,2.45202,2.45475,6130000.0
2008-01-28 01:38:00,2.45454,2.4557,2.45396,2.45506,7500000.0
2008-01-28 01:39:00,2.454,2.45532,2.44999,2.45381,5250000.0
2008-01-28 01:40:00,2.45464,2.45533,2.45257,2.45388,8130000.0
2008-01-28 01:41:00,2.45452,2.45658,2.45176,2.45578,10000000.0
2008-01-28 01:42:00,2.45523,2.45605,2.45098,2.45153,6880000.0
2008-01-28 01:43:00,2.45462,2.45518,2.45013,2.45432,8500000.0
2008-01-28 01:44:00,2.45632,2.45653,2.45011,2.45489,13630000.0
2008-01-28 01:45:00,2.45448,2.45608,2.45004,2.45422,13000000.0
2008-01-28 01:46:00,2.45534,2.4562,2.45224,2.45288,8130000.0
2008-01-28 01:47:00,2.45649,2.45649,2.45457,2.45457,11000000.0
2008-01-28 01:48:00,2.45341,2.45666,2.45341,2.45448,9250000.0
2008-01-28 01:49:00,2.45472,2.45623,2.4542,2.45597,8630000.0
2008-01-28 01:50:00,2.45318,2.45774,2.45318,2.45695,11000000.0
2008-01-28 01:51:00,2.45684,2.45691,2.45496,2.45691,5500000.0
2008-01-28 01:52:00,2.45526,2.45644,2.45192,2.45597,13380000.0
2008-01-28 01:53:00,2.45465,2.4581,2.45451,2.45628,6750000.0
2008-01-28 01:54:00,2.45689,2.45762,2.45452,2.45728,9750000.0
2008-01-28 01:55:00,2.45526,2.45747,2.45188,2.457,13750000.0
2008-01-28 01:56:00,2.45438,2.45737,2.45216,2.45683,8750000.0
2008-01-28 01:57:00,2.45655,2.45712,2.45274,2.45594,11880000.0
2008-01-28 01:58:00,2.45631,2.4573,2.4554,2.4554,10000000.0
2008-01-28 02:00:00,2.45827,2.45827,2.45481,2.45589,6000000.0
2008-01-28 02:01:00,2.45762,2.45843,2.45623,2.45651,10000000.0
2008-01-28 02:02:00,2.45552,2.45746,2.45214,2.45645,15250000.0
2008-01-28 02:03:00,2.45497,2.45647,2.45239,2.45406,6000000.0
2008-01-28 02:04:00,2.45562,2.45711,2.45313,2.45419,14010000.0
2008-01-28 02:05:00,2.45639,2.4568,2.45279,2.45618,8500000.0
2008-01-28 02:06:00,2.45498,2.45765,2.45329,2.45456,11500000.0
2008-01-28 02:07:00,2.45501,2.45659,2.45083,2.45445,11130000.0
2008-01-28 02:08:00,2.45712,2.45745,2.45485,2.45485,5750000.0
2008-01-28 02:09:00,2.45529,2.45692,2.45318,2.45472,14500000.0
2008-01-28 02:10:00,2.45631,2.4564,2.45347,2.45412,10750000.0
2008-01-28 02:11:00,2.4556,2.4556,2.45173,2.45173,6750000.0
2008-01-28 02:12:00,2.45605,2.45614,2.45401,2.45586,8380000.0
2008-01-28 02:13:00,2.45045,2.45566,2.45045,2.45566,11750000.0
2008-01-28 02:14:00,2.45367,2.45679,2.44999,2.45659,12380000.0
2008-01-28 02:15:00,2.45407,2.45729,2.45029,2.45641,13000000.0
2008-01-28 02:16:00,2.45479,2.45653,2.45044,2.45653,12750000.0
2008-01-28 02:17:00,2.45342,2.45718,2.45269,2.45637,9250000.0
2008-01-28 02:18:00,2.45521,2.45685,2.45165,2.45558,10250000.0
2008-01-28 02:19:00,2.45297,2.45649,2.45297,2.45649,14630000.0
2008-01-28 02:20:00,2.45594,2.4569,2.4509,2.4569,5750000.0
2008-01-28 02:21:00,2.45624,2.45748,2.45475,2.45634,10130000.0
2008-01-28 02:22:00,2.45663,2.45731,2.45475,2.4549,5250000.0
2008-01-28 02:23:00,2.45663,2.45775,2.45578,2.45578,7630000.0
2008-01-28 02:24:00,2.45652,2.45719,2.45184,2.45567,8750000.0
2008-01-28 02:25:00,2.45445,2.45606,2.45182,2.45182,6250000.0
2008-01-28 02:26:00,2.45656,2.45783,2.45185,2.45703,5750000.0
2008-01-28 02:27:00,2.45611,2.45796,2.45179,2.45494,12380000.0
2008-01-28 02:28:00,2.45784,2.45784,2.4505,2.45667,9130000.0
2008-01-28 02:29:00,2.45259,2.45743,2.45259,2.4569,9500000.0
2008-01-28 02:30:00,2.4553,2.45769,2.45441,2.45726,6250000.0
2008-01-28 02:31:00,2.45269,2.45797,2.45269,2.45736,5250000.0
2008-01-28 02:32:00,2.45659,2.45661,2.45173,2.45649,9000000.0
2008-01-28 02:33:00,2.45136,2.45617,2.45136,2.45433,7880000.0
2008-01-28 02:34:00,2.45706,2.45747,2.45348,2.45742,9750000.0
2008-01-28 02:35:00,2.45688,2.45732,2.45513,2.45732,9250000.0
2008-01-28 02:36:00,2.45702,2.4574,2.45254,2.45254,7130000.0
2008-01-28 02:37:00,2.45768,2.45768,2.45274,2.45515,8880000.0
2008-01-28 02:38:00,2.45587,2.45751,2.45215,2.45643,11630000.0
2008-01-28 02:39:00,2.45819,2.4589,2.45427,2.45588,8500000.0
2008-01-28 02:40:00,2.45581,2.46005,2.45405,2.46005,7000000.0
2008-01-28 02:41:00,2.45695,2.4586,2.4534,2.45755,10000000.0
2008-01-28 02:42:00,2.45806,2.46049,2.45568,2.45879,9130000.0
2008-01-28 02:43:00,2.45987,2.46127,2.45742,2.46065,9130000.0
2008-01-28 02:44:00,2.4595,2.46058,2.45869,2.45869,6750000.0
2008-01-28 02:45:00,2.46011,2.46023,2.45469,2.45995,6000000.0
2008-01-28 02:46:00,2.45695,2.46061,2.45695,2.459,8750000.0
2008-01-28 02:47:00,2.45873,2.4604,2.45792,2.45936,6630000.0
2008-01-28 02:48:00,2.46129,2.46172,2.45442,2.46124,14500000.0
2008-01-28 02:49:00,2.45881,2.46158,2.45881,2.46153,10250000.0
2008-01-28 02:50:00,2.45932,2.46174,2.45924,2.46174,10000000.0
2008-01-28 02:51:00,2.46137,2.46171,2.45749,2.46171,7500000.0
2008-01-28 02:52:00,2.45944,2.4614,2.45811,2.45937,7750000.0
2008-01-28 02:53:00,2.46114,2.46114,2.45804,2.45804,7130000.0
2008-01-28 02:54:00,2.4605,2.46113,2.45685,2.45906,7380000.0
2008-01-28 02:55:00,2.45995,2.46132,2.4594,2.4594,7380000.0
2008-01-28 02:56:00,2.4608,2.46185,2.45818,2.45906,13250000.0
2008-01-28 02:57:00,2.45733,2.46131,2.45733,2.46018,12750000.0
2008-01-28 02:58:00,2.46142,2.46155,2.45741,2.46067,5750000.0
2008-01-28 02:59:00,2.45962,2.46129,2.45715,2.46129,8250000.0
2008-01-28 03:00:00,2.46088,2.4611,2.45641,2.45971,7500000.0
2008-01-28 03:01:00,2.45982,2.46127,2.45626,2.46015,14500000.0
2008-01-28 03:02:00,2.46146,2.46146,2.45806,2.45869,8250000.0
2008-01-28 03:03:00,2.46149,2.46149,2.45708,2.46074,11750000.0
2008-01-28 03:04:00,2.46117,2.46189,2.45862,2.45962,7250000.0
2008-01-28 03:05:00,2.4571,2.46118,2.4571,2.46087,7000000.0
2008-01-28 03:06:00,2.45861,2.4621,2.4565,2.45926,12510000.0
2008-01-28 03:07:00,2.46056,2.46056,2.45913,2.45968,7750000.0
2008-01-28 03:08:00,2.45975,2.46214,2.45738,2.4585,12000000.0
2008-01-28 03:09:00,2.46205,2.46205,2.45917,2.45917,5250000.0
2008-01-28 03:10:00,2.45995,2.46088,2.45716,2.45893,8250000.0
2008-01-28 03:11:00,2.46159,2.46159,2.4562,2.4562,6750000.0
2008-01-28 03:12:00,2.46196,2.46196,2.45782,2.46002,5500000.0
2008-01-28 03:13:00,2.46073,2.46073,2.45473,2.45473,7250000.0
2008-01-28 03:14:00,2.45994,2.4608,2.45764,2.45844,5500000.0
2008-01-28 03:15:00,2.4596,2.46146,2.45724,2.45724,7380000.0
2008-01-28 03:16:00,2.45961,2.4602,2.45663,2.4596,11500000.0
2008-01-28 03:17:00,2.46139,2.46139,2.4557,2.45906,11000000.0
2008-01-28 03:18:00,2.4579,2.46075,2.45698,2.45768,5750000.0
2008-01-28 03:19:00,2.45971,2.4599,2.45735,2.45772,8250000.0
2008-01-28 03:20:00,2.45927,2.45995,2.45427,2.45853,7880000.0
2008-01-28 03:21:00,2.45837,2.46062,2.45752,2.45875,11500000.0
2008-01-28 03:22:00,2.45953,2.46067,2.45286,2.45286,13500000.0
2008-01-28 03:23:00,2.45815,2.46115,2.45715,2.461,8130000.0
2008-01-28 03:24:00,2.46103,2.46139,2.45903,2.46055,8750000.0
2008-01-28 03:26:00,2.46091,2.46091,2.45684,2.45789,5130000.0
2008-01-28 03:27:00,2.45847,2.46073,2.45406,2.46073,12750000.0
2008-01-28 03:28:00,2.45798,2.45804,2.45725,2.45748,5880000.0
2008-01-28 03:29:00,2.45858,2.45982,2.45744,2.45878,8500000.0
2008-01-28 03:30:00,2.45979,2.46002,2.4561,2.45993,10500000.0
2008-01-28 03:31:00,2.45492,2.45936,2.454,2.45807,5750000.0
2008-01-28 03:32:00,2.45986,2.45986,2.45655,2.45966,7750000.0
2008-01-28 03:33:00,2.45952,2.45979,2.45684,2.45882,7250000.0
2008-01-28 03:34:00,2.45815,2.45919,2.45507,2.45717,9500000.0
2008-01-28 03:35:00,2.45937,2.45939,2.45699,2.45927,8750000.0
2008-01-28 03:36:00,2.45843,2.45865,2.45457,2.45609,7750000.0
2008-01-28 03:37:00,2.45909,2.45909,2.45337,2.45835,10250000.0
2008-01-28 03:38:00,2.45915,2.45915,2.45488,2.45814,11250000.0
2008-01-28 03:39:00,2.45729,2.45893,2.45499,2.45613,17130000.0
2008-01-28 03:40:00,2.45834,2.45873,2.45552,2.45607,8000000.0
2008-01-28 03:41:00,2.45551,2.45871,2.45551,2.45641,6000000.0
2008-01-28 03:43:00,2.45916,2.45916,2.45423,2.45423,9750000.0
2008-01-28 03:44:00,2.45671,2.45737,2.45484,2.45647,6380000.0
2008-01-28 03:45:00,2.45982,2.45982,2.45671,2.45837,6250000.0
2008-01-28 03:46:00,2.45745,2.45936,2.45715,2.45936,11500000.0
2008-01-28 03:47:00,2.45735,2.4594,2.45609,2.45936,6750000.0
2008-01-28 03:48:00,2.45761,2.45847,2.45351,2.45505,10750000.0
2008-01-28 03:49:00,2.45551,2.45852,2.45551,2.456,8000000.0
2008-01-28 03:50:00,2.45377,2.46,2.45377,2.45787,4880000.0
2008-01-28 03:51:00,2.45749,2.45856,2.4558,2.45733,8880000.0
2008-01-28 03:52:00,2.4558,2.45925,2.45516,2.45595,8500000.0
2008-01-28 03:53:00,2.45923,2.45923,2.454,2.45638,11750000.0
2008-01-28 03:54:00,2.46039,2.46039,2.458,2.45947,10750000.0
2008-01-28 03:55:00,2.45844,2.45875,2.45524,2.45744,9630000.0
2008-01-28 03:56:00,2.45599,2.45964,2.45558,2.45683,7500000.0
2008-01-28 03:57:00,2.45946,2.45973,2.45425,2.45705,10000000.0
2008-01-28 03:58:00,2.46022,2.46027,2.45614,2.46004,6750000.0
2008-01-28 03:59:00,2.45729,2.45925,2.457,2.45869,9130000.0
2008-01-28 04:00:00,2.45755,2.45993,2.45698,2.45991,7880000.0
2008-01-28 04:01:00,2.45899,2.45984,2.45341,2.45984,6880000.0
2008-01-28 04:02:00,2.45798,2.45954,2.45615,2.45833,13000000.0
2008-01-28 04:03:00,2.45964,2.45964,2.45815,2.45866,4880000.0
2008-01-28 04:04:00,2.45796,2.46009,2.45346,2.46009,7750000.0
2008-01-28 04:05:00,2.45848,2.46012,2.45848,2.45909,10130000.0
2008-01-28 04:06:00,2.45787,2.45969,2.45608,2.45969,7500000.0
2008-01-28 04:07:00,2.45634,2.45992,2.45634,2.45806,9000000.0
2008-01-28 04:08:00,2.45857,2.46036,2.45573,2.46036,8250000.0
2008-01-28 04:09:00,2.46018,2.46064,2.45543,2.45566,9250000.0
2008-01-28 04:10:00,2.46057,2.46163,2.45753,2.45753,8380000.0
2008-01-28 04:11:00,2.45825,2.45998,2.45515,2.45515,10630000.0
2008-01-28 04:12:00,2.45965,2.46069,2.45872,2.45943,5500000.0
2008-01-28 04:13:00,2.45949,2.46049,2.45561,2.45778,8130000.0
2008-01-28 04:14:00,2.46115,2.46115,2.45599,2.45909,6000000.0
2008-01-28 04:15:00,2.45813,2.45971,2.45778,2.45926,7130000.0
2008-01-28 04:16:00,2.45498,2.45987,2.45498,2.45947,8750000.0
2008-01-28 04:17:00,2.45854,2.46086,2.45599,2.46055,6000000.0
2008-01-28 04:18:00,2.45947,2.46037,2.45524,2.45779,7000000.0
2008-01-28 04:19:00,2.4606,2.4606,2.45351,2.45351,8000000.0
2008-01-28 04:20:00,2.45995,2.46117,2.45903,2.46117,9750000.0
2008-01-28 04:21:00,2.46035,2.46035,2.45791,2.45791,10130000.0
2008-01-28 04:22:00,2.45979,2.46027,2.45715,2.45979,16010000.0
2008-01-28 04:23:00,2.4595,2.46051,2.45681,2.45871,13750000.0
2008-01-28 04:24:00,2.46063,2.46063,2.45616,2.45901,6130000.0
2008-01-28 04:25:00,2.45863,2.46099,2.45799,2.45887,7880000.0
2008-01-28 04:26:00,2.45808,2.46079,2.45526,2.45526,10000000.0
2008-01-28 04:27:00,2.45869,2.46073,2.45715,2.45954,7500000.0
2008-01-28 04:28:00,2.45907,2.46047,2.45451,2.45717,13380000.0
2008-01-28 04:29:00,2.45887,2.46169,2.45566,2.46026,10140000.0
2008-01-28 04:30:00,2.45863,2.46137,2.45593,2.45996,5630000.0
2008-01-28 04:31:00,2.45909,2.4615,2.457,2.457,8380000.0
2008-01-28 04:32:00,2.46127,2.46147,2.45678,2.46085,8880000.0
2008-01-28 04:33:00,2.46079,2.46079,2.45438,2.46044,5750000.0
2008-01-28 04:34:00,2.458,2.46025,2.45697,2.45697,8130000.0
2008-01-28 04:35:00,2.45541,2.46043,2.45541,2.45843,11000000.0
2008-01-28 04:36:00,2.4591,2.46059,2.45545,2.45545,11130000.0
2008-01-28 04:37:00,2.45964,2.4607,2.45749,2.45915,4880000.0
2008-01-28 04:38:00,2.45849,2.46034,2.45665,2.46012,7500000.0
2008-01-28 04:39:00,2.46037,2.46073,2.45733,2.45733,6750000.0
2008-01-28 04:40:00,2.45552,2.46101,2.45552,2.46084,14000000.0
2008-01-28 04:41:00,2.46072,2.46088,2.45678,2.45816,12250000.0
2008-01-28 04:42:00,2.45864,2.45923,2.45399,2.45446,10250000.0
2008-01-28 04:43:00,2.45975,2.46093,2.45854,2.45962,7130000.0
2008-01-28 04:44:00,2.45911,2.46123,2.45846,2.46123,10000000.0
2008-01-28 04:45:00,2.46092,2.46092,2.45828,2.45917,7500000.0
2008-01-28 04:46:00,2.4603,2.46038,2.45641,2.45854,9880000.0
2008-01-28 04:47:00,2.45855,2.45911,2.45678,2.45789,6130000.0
2008-01-28 04:48:00,2.45922,2.4596,2.45471,2.45925,8380000.0
2008-01-28 04:49:00,2.45902,2.45973,2.45331,2.45331,7250000.0
2008-01-28 04:50:00,2.45919,2.46011,2.45444,2.46011,7000000.0
2008-01-28 04:51:00,2.45833,2.4594,2.45409,2.45409,8000000.0
2008-01-28 04:52:00,2.45931,2.45931,2.45461,2.45799,8760000.0
2008-01-28 04:53:00,2.45996,2.46018,2.45787,2.45873,7000000.0
2008-01-28 04:54:00,2.4601,2.46053,2.45773,2.45839,14750000.0
2008-01-28 04:55:00,2.458,2.46015,2.45507,2.45507,6760000.0
2008-01-28 04:56:00,2.45866,2.46023,2.45578,2.45943,8880000.0
2008-01-28 04:57:00,2.46029,2.46029,2.45642,2.45642,5500000.0
2008-01-28 04:58:00,2.45826,2.46046,2.45761,2.45761,8000000.0
2008-01-28 04:59:00,2.46014,2.46014,2.45525,2.45842,8500000.0
2008-01-28 05:00:00,2.45932,2.46049,2.45543,2.45608,9250000.0
2008-01-28 05:01:00,2.45783,2.45981,2.45679,2.45751,6250000.0
2008-01-28 05:02:00,2.45462,2.45936,2.45386,2.4586,6250000.0
2008-01-28 05:03:00,2.45968,2.4606,2.45887,2.4606,6750000.0
2008-01-28 05:04:00,2.45817,2.46047,2.45457,2.46027,7000000.0
2008-01-28 05:05:00,2.45957,2.46069,2.45607,2.46069,7250000.0
2008-01-28 05:06:00,2.45705,2.46054,2.45474,2.45978,14760000.0
2008-01-28 05:07:00,2.46047,2.46047,2.45743,2.45947,8750000.0
2008-01-28 05:08:00,2.45967,2.46032,2.45914,2.46003,8630000.0
2008-01-28 05:09:00,2.45989,2.45989,2.45465,2.45987,10630000.0
2008-01-28 05:10:00,2.45652,2.46095,2.45652,2.46095,5500000.0
2008-01-28 05:11:00,2.46122,2.46153,2.45943,2.45978,7750000.0
2008-01-28 05:12:00,2.45967,2.46062,2.45793,2.46009,7250000.0
2008-01-28 05:13:00,2.46116,2.46186,2.45959,2.46062,7250000.0
2008-01-28 05:14:00,2.45906,2.46036,2.45529,2.45834,7880000.0
2008-01-28 05:15:00,2.45889,2.46141,2.45855,2.45855,5250000.0
2008-01-28 05:16:00,2.46014,2.46114,2.45774,2.46114,6000000.0
2008-01-28 05:17:00,2.45875,2.46143,2.45847,2.46116,6250000.0
2008-01-28 05:18:00,2.45949,2.46022,2.45698,2.45857,12500000.0
2008-01-28 05:19:00,2.45983,2.46054,2.45861,2.46052,6250000.0
2008-01-28 05:20:00,2.4603,2.4614,2.45632,2.46014,7750000.0
2008-01-28 05:21:00,2.45943,2.46103,2.45494,2.46103,7510000.0
2008-01-28 05:22:00,2.46003,2.46019,2.45655,2.45655,9750000.0
2008-01-28 05:23:00,2.4608,2.4608,2.45653,2.46018,8500000.0
2008-01-28 05:24:00,2.46068,2.46139,2.45936,2.46139,4500000.0
2008-01-28 05:25:00,2.45926,2.45983,2.45697,2.45983,7130000.0
2008-01-28 05:26:00,2.46147,2.46188,2.45781,2.45781,11380000.0
2008-01-28 05:27:00,2.46119,2.46119,2.45905,2.46102,11010000.0
2008-01-28 05:29:00,2.45914,2.46074,2.45566,2.458,9630000.0
2008-01-28 05:30:00,2.46051,2.46141,2.4596,2.46141,6260000.0
2008-01-28 05:31:00,2.45877,2.46024,2.45622,2.46024,9250000.0
2008-01-28 05:32:00,2.45837,2.46055,2.45706,2.46055,5250000.0
2008-01-28 05:33:00,2.46073,2.4615,2.45868,2.4615,8250000.0
2008-01-28 05:34:00,2.45922,2.46092,2.45659,2.45974,6250000.0
2008-01-28 05:35:00,2.46092,2.46143,2.45404,2.46018,7510000.0
2008-01-28 05:36:00,2.46124,2.46138,2.45941,2.46138,7630000.0
2008-01-28 05:37:00,2.45987,2.46118,2.45743,2.46095,5500000.0
2008-01-28 05:38:00,2.4606,2.46176,2.45925,2.46176,7000000.0
2008-01-28 05:39:00,2.46166,2.46166,2.45585,2.45927,9000000.0
2008-01-28 05:40:00,2.46061,2.46189,2.45892,2.45928,5250000.0
2008-01-28 05:41:00,2.46123,2.4619,2.45718,2.45786,6250000.0
2008-01-28 05:42:00,2.46109,2.46215,2.45563,2.46174,6000000.0
2008-01-28 05:43:00,2.46114,2.46135,2.45704,2.45991,6130000.0
2008-01-28 05:44:00,2.45762,2.46139,2.45664,2.46112,12000000.0
2008-01-28 05:45:00,2.46001,2.4613,2.45634,2.4613,8130000.0
2008-01-28 05:46:00,2.46146,2.46146,2.45923,2.45985,6000000.0
2008-01-28 05:47:00,2.4601,2.46192,2.4601,2.46018,7750000.0
2008-01-28 05:48:00,2.45901,2.46153,2.45817,2.45986,10250000.0
2008-01-28 05:49:00,2.46215,2.46215,2.45888,2.45888,9750000.0
2008-01-28 05:50:00,2.46036,2.46085,2.45607,2.45805,6500000.0
2008-01-28 05:51:00,2.45873,2.46144,2.45732,2.45893,8750000.0
2008-01-28 05:52:00,2.45997,2.4613,2.45788,2.46088,7000000.0
2008-01-28 05:53:00,2.46116,2.46128,2.45813,2.46128,7130000.0
2008-01-28 05:54:00,2.4596,2.46016,2.45682,2.45834,6250000.0
2008-01-28 05:55:00,2.45949,2.45949,2.45355,2.45895,8500000.0
2008-01-28 05:56:00,2.45947,2.4606,2.45596,2.4605,9630000.0
2008-01-28 05:57:00,2.46093,2.46093,2.45842,2.45869,5260000.0
2008-01-28 05:58:00,2.45821,2.45994,2.45682,2.45994,8510000.0
2008-01-28 05:59:00,2.4568,2.45939,2.4568,2.45763,6000000.0
2008-01-28 06:00:00,2.45933,2.45963,2.45824,2.4595,5250000.0
2008-01-28 06:01:00,2.45824,2.45932,2.45568,2.45932,9000000.0
2008-01-28 06:02:00,2.45771,2.46011,2.45716,2.4599,6750000.0
2008-01-28 06:03:00,2.4579,2.46013,2.45755,2.45764,10260000.0
2008-01-28 06:04:00,2.45962,2.45979,2.45619,2.45644,7000000.0
2008-01-28 06:05:00,2.45815,2.45933,2.45792,2.45933,9250000.0
2008-01-28 06:06:00,2.45961,2.45961,2.45387,2.45888,7380000.0
2008-01-28 06:07:00,2.45635,2.46034,2.45459,2.46034,6500000.0
2008-01-28 06:08:00,2.45841,2.46048,2.45712,2.459,7000000.0
2008-01-28 06:09:00,2.46056,2.46056,2.457,2.457,5250000.0
2008-01-28 06:10:00,2.46006,2.46006,2.45581,2.45787,6380000.0
2008-01-28 06:11:00,2.45786,2.45987,2.45786,2.45848,5500000.0
2008-01-28 06:12:00,2.45704,2.45903,2.45573,2.45688,8880000.0
2008-01-28 06:13:00,2.45713,2.45907,2.45641,2.45907,6890000.0
2008-01-28 06:14:00,2.45535,2.45823,2.4541,2.45819,12380000.0
2008-01-28 06:15:00,2.45686,2.45885,2.45674,2.45822,11380000.0
2008-01-28 06:16:00,2.45649,2.45853,2.45175,2.45853,10500000.0
2008-01-28 06:17:00,2.45766,2.45868,2.45575,2.45868,8880000.0
2008-01-28 06:18:00,2.45877,2.45893,2.45762,2.45893,5750000.0
2008-01-28 06:19:00,2.45715,2.45997,2.45609,2.45997,10750000.0
2008-01-28 06:20:00,2.45896,2.4594,2.45365,2.45883,10250000.0
2008-01-28 06:21:00,2.45801,2.45998,2.45606,2.45697,8250000.0
2008-01-28 06:22:00,2.45746,2.46005,2.45423,2.46005,13510000.0
2008-01-28 06:23:00,2.45581,2.46004,2.45581,2.46004,6130000.0
2008-01-28 06:24:00,2.46113,2.4612,2.45775,2.46112,6000000.0
2008-01-28 06:25:00,2.46072,2.46072,2.45603,2.45778,9000000.0
2008-01-28 06:26:00,2.45807,2.46001,2.45429,2.45765,10250000.0
2008-01-28 06:27:00,2.4591,2.45911,2.45495,2.45882,8250000.0
2008-01-28 06:28:00,2.46027,2.46027,2.455,2.45862,7500000.0
2008-01-28 06:29:00,2.45601,2.4592,2.45601,2.4581,5880000.0
2008-01-28 06:30:00,2.4567,2.45907,2.4567,2.45765,6750000.0
2008-01-28 06:31:00,2.45762,2.45863,2.45488,2.45663,9250000.0
2008-01-28 06:32:00,2.45922,2.45922,2.45596,2.45885,9000000.0
2008-01-28 06:33:00,2.45943,2.46035,2.45627,2.45627,10750000.0
2008-01-28 06:34:00,2.45788,2.4592,2.45654,2.45717,8500000.0
2008-01-28 06:35:00,2.45888,2.45978,2.45504,2.4552,9250000.0
2008-01-28 06:36:00,2.45829,2.45841,2.4559,2.45812,7880000.0
2008-01-28 06:37:00,2.45689,2.4595,2.45284,2.45941,6130000.0
2008-01-28 06:38:00,2.45637,2.46064,2.45617,2.45976,10750000.0
2008-01-28 06:39:00,2.45871,2.45993,2.45669,2.45993,8500000.0
2008-01-28 06:40:00,2.45819,2.46,2.45549,2.46,7000000.0
2008-01-28 06:41:00,2.45697,2.46018,2.45565,2.45952,9380000.0
2008-01-28 06:42:00,2.45753,2.45914,2.45558,2.45872,6500000.0
2008-01-28 06:43:00,2.45935,2.45992,2.4564,2.45992,10130000.0
2008-01-28 06:44:00,2.45399,2.45964,2.45399,2.45682,5750000.0
2008-01-28 06:45:00,2.45892,2.4603,2.45549,2.4573,8250000.0
2008-01-28 06:46:00,2.45864,2.45939,2.45609,2.45796,7750000.0
2008-01-28 06:47:00,2.45822,2.45932,2.45288,2.45805,9500000.0
2008-01-28 06:48:00,2.458,2.46015,2.45596,2.45617,8750000.0
2008-01-28 06:49:00,2.45767,2.46102,2.45475,2.4585,10000000.0
2008-01-28 06:50:00,2.45908,2.46067,2.45636,2.45636,7250000.0
2008-01-28 06:51:00,2.45639,2.45971,2.45469,2.45561,9130000.0
2008-01-28 06:52:00,2.45748,2.4598,2.45748,2.45906,6250000.0
2008-01-28 06:53:00,2.45768,2.45965,2.45439,2.45933,8500000.0
2008-01-28 06:54:00,2.45778,2.45953,2.45742,2.45792,7250000.0
2008-01-28 06:55:00,2.45987,2.46028,2.45457,2.45746,16630000.0
2008-01-28 06:56:00,2.46,2.46,2.45437,2.45624,6500000.0
2008-01-28 06:57:00,2.45888,2.46074,2.45733,2.46074,12500000.0
2008-01-28 06:58:00,2.46088,2.46088,2.45347,2.45996,7500000.0
2008-01-28 06:59:00,2.45861,2.4608,2.45813,2.4608,8130000.0
2008-01-28 07:00:00,2.4585,2.45996,2.45778,2.45778,6010000.0
2008-01-28 07:01:00,2.45903,2.45989,2.45629,2.4582,5750000.0
2008-01-28 07:02:00,2.46017,2.46051,2.45876,2.46051,6750000.0
2008-01-28 07:03:00,2.45912,2.45989,2.45521,2.45971,6250000.0
2008-01-28 07:04:00,2.46003,2.4605,2.45696,2.45868,11750000.0
2008-01-28 07:05:00,2.45841,2.46029,2.45452,2.45735,12250000.0
2008-01-28 07:06:00,2.45892,2.46101,2.45647,2.46026,8630000.0
2008-01-28 07:07:00,2.45607,2.45949,2.45607,2.45727,7750000.0
2008-01-28 07:08:00,2.45987,2.45987,2.45742,2.45847,10500000.0
2008-01-28 07:09:00,2.46102,2.46153,2.45938,2.4604,9390000.0
2008-01-28 07:10:00,2.45721,2.4586,2.45438,2.45858,10000000.0
2008-01-28 07:11:00,2.45895,2.45975,2.45639,2.45975,8500000.0
2008-01-28 07:12:00,2.45811,2.46036,2.45811,2.46036,9130000.0
2008-01-28 07:13:00,2.45935,2.46195,2.45699,2.45699,7750000.0
2008-01-28 07:14:00,2.45805,2.4603,2.45682,2.45701,7000000.0
2008-01-28 07:15:00,2.45804,2.45965,2.4545,2.45609,8630000.0
2008-01-28 07:16:00,2.45898,2.45898,2.45898,2.45898,750000.0
2008-01-28 07:17:00,2.45786,2.45921,2.45353,2.45721,8880000.0
2008-01-28 07:18:00,2.45842,2.45971,2.45707,2.45971,11380000.0
2008-01-28 07:19:00,2.4564,2.45924,2.4564,2.45716,5510000.0
2008-01-28 07:20:00,2.45811,2.45884,2.457,2.45849,7750000.0
2008-01-28 07:21:00,2.45823,2.45988,2.45813,2.45819,7130000.0
2008-01-28 07:22:00,2.45669,2.45923,2.45386,2.45662,8750000.0
2008-01-28 07:23:00,2.4597,2.4597,2.45695,2.4593,12500000.0
2008-01-28 07:24:00,2.45772,2.45848,2.45198,2.45848,7380000.0
2008-01-28 07:25:00,2.45904,2.46093,2.45562,2.4571,5250000.0
2008-01-28 07:26:00,2.45608,2.45902,2.45474,2.45756,9380000.0
2008-01-28 07:27:00,2.4594,2.46026,2.45566,2.45915,12260000.0
2008-01-28 07:28:00,2.46004,2.46004,2.45516,2.45516,11630000.0
2008-01-28 07:29:00,2.46,2.46003,2.45823,2.4598,10750000.0
2008-01-28 07:30:00,2.45972,2.46089,2.45559,2.45559,8880000.0
2008-01-28 07:31:00,2.46049,2.46049,2.45744,2.46034,15500000.0
2008-01-28 07:32:00,2.46035,2.46441,2.45651,2.46363,10750000.0
2008-01-28 07:33:00,2.46312,2.46312,2.45926,2.46238,6500000.0
2008-01-28 07:34:00,2.45838,2.46408,2.45838,2.46075,8130000.0
2008-01-28 07:35:00,2.46286,2.46318,2.46011,2.46135,6500000.0
2008-01-28 07:36:00,2.4591,2.4637,2.4591,2.46166,6750000.0
2008-01-28 07:37:00,2.46174,2.46382,2.46092,2.46092,9000000.0
2008-01-28 07:38:00,2.46329,2.46371,2.45716,2.45998,7500000.0
2008-01-28 07:39:00,2.46177,2.46491,2.4612,2.4612,5500000.0
2008-01-28 07:40:00,2.46113,2.46293,2.46033,2.46033,8000000.0
2008-01-28 07:41:00,2.463,2.46418,2.46113,2.46325,9380000.0
2008-01-28 07:42:00,2.45962,2.46263,2.45846,2.46116,7130000.0
2008-01-28 07:43:00,2.46142,2.46394,2.45788,2.46394,7750000.0
2008-01-28 07:44:00,2.46081,2.46449,2.45769,2.46449,8500000.0
2008-01-28 07:45:00,2.45711,2.46349,2.45711,2.46349,9000000.0
2008-01-28 07:46:00,2.45877,2.46356,2.45808,2.46337,10000000.0
2008-01-28 07:47:00,2.46162,2.46355,2.46091,2.46114,13000000.0
2008-01-28 07:48:00,2.46245,2.46361,2.45885,2.46075,7380000.0
2008-01-28 07:49:00,2.46341,2.46418,2.45942,2.45942,10000000.0
2008-01-28 07:50:00,2.46034,2.46369,2.45902,2.46367,15250000.0
2008-01-28 07:51:00,2.45995,2.46392,2.45995,2.46392,5630000.0
2008-01-28 07:52:00,2.46123,2.46314,2.45779,2.46314,6750000.0
2008-01-28 07:53:00,2.46263,2.46433,2.45917,2.46283,8500000.0
2008-01-28 07:55:00,2.46217,2.46416,2.46167,2.46408,10000000.0
2008-01-28 07:56:00,2.46101,2.46334,2.46097,2.46324,13750000.0
2008-01-28 07:57:00,2.46018,2.46329,2.45699,2.46329,9130000.0
2008-01-28 07:58:00,2.46148,2.46225,2.46045,2.46045,5500000.0
2008-01-28 07:59:00,2.45867,2.46242,2.45867,2.46237,11760000.0
2008-01-28 08:00:00,2.46237,2.46237,2.45569,2.46044,5500000.0
2008-01-28 08:01:00,2.46068,2.463,2.45528,2.463,6880000.0
2008-01-28 08:02:00,2.46363,2.46363,2.45881,2.46305,9630000.0
2008-01-28 08:03:00,2.46212,2.46216,2.45666,2.46173,9250000.0
2008-01-28 08:04:00,2.46324,2.46353,2.45945,2.46353,9130000.0
2008-01-28 08:05:00,2.46284,2.46326,2.45958,2.4631,11380000.0
2008-01-28 08:06:00,2.46355,2.46355,2.46047,2.46047,10500000.0
2008-01-28 08:07:00,2.46117,2.46346,2.46117,2.46346,8880000.0
2008-01-28 08:08:00,2.46299,2.46423,2.46172,2.46423,5880000.0
2008-01-28 08:09:00,2.4618,2.4644,2.45903,2.46138,7000000.0
2008-01-28 08:10:00,2.46182,2.46399,2.45915,2.46399,8380000.0
2008-01-28 08:11:00,2.46368,2.46378,2.45828,2.46376,12130000.0
2008-01-28 08:12:00,2.46404,2.46429,2.45974,2.46347,6250000.0
2008-01-28 08:13:00,2.46341,2.46484,2.46122,2.46303,14000000.0
2008-01-28 08:14:00,2.46221,2.46374,2.45785,2.46374,6630000.0
2008-01-28 08:15:00,2.46109,2.46432,2.45933,2.46155,8500000.0
2008-01-28 08:16:00,2.46237,2.46452,2.45965,2.46418,10880000.0
2008-01-28 08:17:00,2.46439,2.46454,2.4601,2.46205,10260000.0
2008-01-28 08:18:00,2.45744,2.46449,2.45702,2.46449,9250000.0
2008-01-28 08:19:00,2.46254,2.46486,2.4614,2.46486,10000000.0
2008-01-28 08:20:00,2.46181,2.46353,2.46131,2.46353,11000000.0
2008-01-28 08:21:00,2.46525,2.46525,2.46008,2.46008,13380000.0
2008-01-28 08:22:00,2.4607,2.46402,2.45969,2.45969,10250000.0
2008-01-28 08:23:00,2.46194,2.46359,2.45911,2.46271,11000000.0
2008-01-28 08:24:00,2.46164,2.46348,2.46112,2.46345,10000000.0
2008-01-28 08:25:00,2.46111,2.46426,2.45859,2.46376,7750000.0
2008-01-28 08:26:00,2.46189,2.46385,2.45912,2.46385,11500000.0
2008-01-28 08:27:00,2.46314,2.46361,2.45902,2.46361,6250000.0
2008-01-28 08:28:00,2.46362,2.46433,2.4574,2.46174,7750000.0
2008-01-28 08:29:00,2.46304,2.46351,2.45991,2.46351,6750000.0
2008-01-28 08:30:00,2.46278,2.46316,2.46078,2.46228,11130000.0
2008-01-28 08:31:00,2.4631,2.4632,2.45978,2.46049,8750000.0
2008-01-28 08:32:00,2.46083,2.4628,2.4576,2.46022,7250000.0
2008-01-28 08:33:00,2.46218,2.46273,2.4588,2.46037,9880000.0
2008-01-28 08:34:00,2.46344,2.46344,2.45987,2.45987,5500000.0
2008-01-28 08:35:00,2.46184,2.46274,2.4582,2.4582,11630000.0
2008-01-28 08:36:00,2.46059,2.46249,2.46018,2.46018,12500000.0
2008-01-28 08:37:00,2.46188,2.46188,2.45996,2.46016,10750000.0
2008-01-28 08:38:00,2.46264,2.46376,2.46112,2.46309,6250000.0
2008-01-28 08:39:00,2.46321,2.46321,2.46016,2.46035,5250000.0
2008-01-28 08:40:00,2.46118,2.46386,2.45967,2.46244,9750000.0
2008-01-28 08:41:00,2.45977,2.4632,2.45977,2.4625,7500000.0
2008-01-28 08:42:00,2.45962,2.46224,2.45599,2.46224,7500000.0
2008-01-28 08:43:00,2.4595,2.46179,2.45664,2.46129,7250000.0
2008-01-28 08:44:00,2.45902,2.4612,2.4552,2.45669,5250000.0
2008-01-28 08:45:00,2.46176,2.46176,2.45764,2.46044,8000000.0
2008-01-28 08:46:00,2.4614,2.46385,2.45677,2.46138,11130000.0
2008-01-28 08:47:00,2.46287,2.46287,2.45882,2.45882,7760000.0
2008-01-28 08:48:00,2.45971,2.46353,2.45777,2.46318,7250000.0
2008-01-28 08:49:00,2.46151,2.46294,2.45977,2.46294,8750000.0
2008-01-28 08:50:00,2.46111,2.46226,2.4592,2.46201,5500000.0
2008-01-28 08:51:00,2.46176,2.46223,2.457,2.45737,7500000.0
2008-01-28 08:52:00,2.46072,2.46257,2.45658,2.46243,6500000.0
2008-01-28 08:53:00,2.46027,2.4632,2.45829,2.46296,15750000.0
2008-01-28 08:54:00,2.4622,2.46328,2.45989,2.46233,6500000.0
2008-01-28 08:55:00,2.45936,2.46353,2.45936,2.45987,12250000.0
2008-01-28 08:56:00,2.46127,2.46232,2.45965,2.45988,7380000.0
2008-01-28 08:57:00,2.45968,2.46281,2.45768,2.46281,6750000.0
2008-01-28 08:58:00,2.46215,2.46393,2.45963,2.46393,7500000.0
2008-01-28 08:59:00,2.46153,2.46445,2.46065,2.46159,7750000.0
2008-01-28 09:00:00,2.46188,2.46497,2.46112,2.46497,6500000.0
2008-01-28 09:01:00,2.46226,2.46402,2.45927,2.46383,9250000.0
2008-01-28 09:02:00,2.4638,2.46463,2.4607,2.4615,9000000.0
2008-01-28 09:03:00,2.46267,2.46506,2.46062,2.46413,13380000.0
2008-01-28 09:04:00,2.46265,2.46452,2.45828,2.46095,5880000.0
2008-01-28 09:05:00,2.45902,2.4635,2.45902,2.461,7000000.0
2008-01-28 09:06:00,2.46355,2.46397,2.46094,2.46393,9010000.0
2008-01-28 09:07:00,2.46465,2.46514,2.46194,2.46414,12000000.0
2008-01-28 09:08:00,2.46239,2.46307,2.46,2.46,13250000.0
2008-01-28 09:09:00,2.46222,2.46351,2.46043,2.46043,5750000.0
2008-01-28 09:10:00,2.46129,2.46339,2.45837,2.46282,8000000.0
2008-01-28 09:11:00,2.46342,2.46346,2.45871,2.46156,10130000.0
2008-01-28 09:12:00,2.46028,2.46376,2.46021,2.46369,7000000.0
2008-01-28 09:13:00,2.46362,2.46432,2.46014,2.46432,8250000.0
2008-01-28 09:14:00,2.46096,2.46441,2.45924,2.46325,6000000.0
2008-01-28 09:15:00,2.46295,2.46307,2.45956,2.46191,11000000.0
2008-01-28 09:16:00,2.46387,2.46387,2.45692,2.46109,8500000.0
2008-01-28 09:17:00,2.46147,2.46276,2.45596,2.46276,8880000.0
2008-01-28 09:18:00,2.46259,2.46302,2.45869,2.46289,6750000.0
2008-01-28 09:19:00,2.46342,2.46342,2.45814,2.46137,8250000.0
2008-01-28 09:20:00,2.46209,2.46297,2.45983,2.4625,10750000.0
2008-01-28 09:21:00,2.46216,2.4637,2.46123,2.46278,14500000.0
2008-01-28 09:22:00,2.463,2.46383,2.45985,2.46322,10380000.0
2008-01-28 09:23:00,2.46336,2.46423,2.46216,2.46423,7630000.0
2008-01-28 09:24:00,2.46187,2.46449,2.4587,2.46445,16000000.0
2008-01-28 09:25:00,2.46493,2.46493,2.46223,2.46434,10750000.0
2008-01-28 09:26:00,2.45865,2.4646,2.45865,2.46333,13500000.0
2008-01-28 09:27:00,2.45757,2.46377,2.45757,2.46369,6000000.0
2008-01-28 09:28:00,2.46273,2.46273,2.45955,2.46178,12250000.0
2008-01-28 09:29:00,2.46038,2.46243,2.45876,2.46225,19250000.0
2008-01-28 09:30:00,2.45983,2.46304,2.45786,2.46086,6000000.0
2008-01-28 09:31:00,2.45965,2.46055,2.45852,2.4605,8630000.0
2008-01-28 09:32:00,2.45854,2.46095,2.45763,2.46095,12250000.0
2008-01-28 09:33:00,2.45871,2.46071,2.4575,2.45871,8750000.0
2008-01-28 09:34:00,2.45712,2.4593,2.45696,2.4593,11750000.0
2008-01-28 09:35:00,2.45596,2.45886,2.45451,2.4579,9130000.0
2008-01-28 09:36:00,2.45444,2.45999,2.45444,2.45896,7380000.0
2008-01-28 09:37:00,2.45861,2.46135,2.45861,2.45967,6000000.0
2008-01-28 09:38:00,2.45996,2.46199,2.45748,2.46071,10500000.0
2008-01-28 09:39:00,2.46018,2.46146,2.45773,2.46146,8750000.0
2008-01-28 09:40:00,2.46126,2.46341,2.45685,2.46038,11000000.0
2008-01-28 09:41:00,2.46281,2.46347,2.45811,2.46015,7000000.0
2008-01-28 09:42:00,2.46057,2.46319,2.45993,2.46291,9880000.0
2008-01-28 09:43:00,2.46259,2.46335,2.45898,2.46281,6130000.0
2008-01-28 09:44:00,2.46389,2.46389,2.46124,2.46336,9250000.0
2008-01-28 09:45:00,2.46095,2.46354,2.4577,2.46354,9250000.0
2008-01-28 09:46:00,2.46135,2.46502,2.46058,2.46502,6500000.0
2008-01-28 09:47:00,2.4632,2.46431,2.46167,2.46239,6130000.0
2008-01-28 09:48:00,2.46232,2.46488,2.46111,2.46488,8000000.0
2008-01-28 09:49:00,2.46638,2.46645,2.462,2.46488,9130000.0
2008-01-28 09:50:00,2.46495,2.4655,2.45986,2.4655,7000000.0
2008-01-28 09:51:00,2.4615,2.46509,2.45947,2.46241,8500000.0
2008-01-28 09:52:00,2.46646,2.46664,2.46253,2.46461,10130000.0
2008-01-28 09:53:00,2.46376,2.4657,2.46279,2.46526,7000000.0
2008-01-28 09:54:00,2.46331,2.4644,2.46074,2.4642,7500000.0
2008-01-28 09:55:00,2.46141,2.46471,2.45769,2.46211,12250000.0
2008-01-28 09:56:00,2.46184,2.46458,2.46046,2.46392,11500000.0
2008-01-28 09:57:00,2.4645,2.4645,2.46175,2.46321,12000000.0
2008-01-28 09:58:00,2.46131,2.46458,2.45774,2.46458,8250000.0
2008-01-28 09:59:00,2.46133,2.46444,2.46133,2.46405,12880000.0
2008-01-28 10:00:00,2.46422,2.46422,2.4581,2.46125,10500000.0
2008-01-28 10:01:00,2.46547,2.46561,2.46316,2.46357,8000000.0
2008-01-28 10:02:00,2.46505,2.46529,2.45993,2.46247,13500000.0
2008-01-28 10:03:00,2.46373,2.46484,2.46164,2.46467,11500000.0
2008-01-28 10:04:00,2.46537,2.46659,2.46359,2.4657,8880000.0
2008-01-28 10:05:00,2.46668,2.46668,2.45705,2.46572,13750000.0
2008-01-28 10:06:00,2.46698,2.46698,2.46301,2.46332,8000000.0
2008-01-28 10:07:00,2.46349,2.46533,2.46054,2.46521,10750000.0
2008-01-28 10:08:00,2.46445,2.46589,2.46187,2.46394,8500000.0
2008-01-28 10:09:00,2.46102,2.46614,2.46083,2.46223,14500000.0
2008-01-28 10:10:00,2.4649,2.46521,2.46169,2.46457,8130000.0
2008-01-28 10:11:00,2.46356,2.4653,2.46129,2.46129,5500000.0
2008-01-28 10:12:00,2.46402,2.46527,2.46203,2.46527,7880000.0
2008-01-28 10:13:00,2.46151,2.46473,2.4586,2.46074,10880000.0
2008-01-28 10:14:00,2.46545,2.46545,2.46008,2.46496,11500000.0
2008-01-28 10:15:00,2.46441,2.46442,2.45986,2.46416,10250000.0
2008-01-28 10:16:00,2.46218,2.46448,2.46144,2.46379,6000000.0
2008-01-28 10:17:00,2.46565,2.46565,2.45975,2.46404,8500000.0
2008-01-28 10:18:00,2.46413,2.46576,2.4614,2.46211,6500000.0
2008-01-28 10:19:00,2.46375,2.46608,2.46085,2.46608,5750000.0
2008-01-28 10:20:00,2.46446,2.46446,2.45899,2.46086,7760000.0
2008-01-28 10:21:00,2.46557,2.46557,2.4619,2.46319,11130000.0
2008-01-28 10:22:00,2.46358,2.46499,2.46222,2.46222,8500000.0
2008-01-28 10:23:00,2.46241,2.46512,2.4619,2.46512,6000000.0
2008-01-28 10:24:00,2.46447,2.46689,2.46145,2.46547,7250000.0
2008-01-28 10:25:00,2.46349,2.46358,2.46117,2.46277,7250000.0
2008-01-28 10:26:00,2.46387,2.46568,2.46149,2.46474,7500000.0
2008-01-28 10:27:00,2.46462,2.46571,2.45987,2.46499,7750000.0
2008-01-28 10:28:00,2.46026,2.46587,2.46026,2.46484,10000000.0
2008-01-28 10:29:00,2.46492,2.46537,2.46314,2.46473,6750000.0
2008-01-28 10:30:00,2.46353,2.46572,2.45738,2.46007,8000000.0
2008-01-28 10:31:00,2.46307,2.46456,2.45904,2.46142,10880000.0
2008-01-28 10:32:00,2.46171,2.46407,2.46128,2.46282,7250000.0
2008-01-28 10:33:00,2.46395,2.46495,2.45881,2.46242,10630000.0
2008-01-28 10:34:00,2.46398,2.46457,2.45737,2.46093,8000000.0
2008-01-28 10:35:00,2.4638,2.46426,2.45759,2.45759,12000000.0
2008-01-28 10:36:00,2.46305,2.46478,2.46085,2.46478,11000000.0
2008-01-28 10:37:00,2.46386,2.46575,2.45858,2.46138,13000000.0
2008-01-28 10:38:00,2.4638,2.4638,2.45612,2.46112,7250000.0
2008-01-28 10:39:00,2.4636,2.46379,2.4603,2.4603,5500000.0
2008-01-28 10:40:00,2.4621,2.46253,2.45789,2.45789,9750000.0
2008-01-28 10:41:00,2.45932,2.46236,2.45784,2.45784,5750000.0
2008-01-28 10:42:00,2.45827,2.46334,2.45824,2.46006,10000000.0
2008-01-28 10:43:00,2.46159,2.46186,2.45678,2.45937,13630000.0
2008-01-28 10:44:00,2.45773,2.46267,2.4547,2.45757,10000000.0
2008-01-28 10:45:00,2.46045,2.4615,2.45364,2.45771,7500000.0
2008-01-28 10:46:00,2.461,2.46205,2.45802,2.45882,12630000.0
2008-01-28 10:47:00,2.45931,2.46054,2.45496,2.45838,6750000.0
2008-01-28 10:48:00,2.45531,2.46082,2.45531,2.46032,12250000.0
2008-01-28 10:49:00,2.46114,2.46114,2.45212,2.45547,14750000.0
2008-01-28 10:50:00,2.45594,2.45957,2.45533,2.45533,7880000.0
2008-01-28 10:51:00,2.45341,2.45868,2.45341,2.45659,9880000.0
2008-01-28 10:52:00,2.45621,2.45897,2.45617,2.45723,7130000.0
2008-01-28 10:53:00,2.45669,2.45836,2.45581,2.45612,6000000.0
2008-01-28 10:54:00,2.45666,2.45804,2.45592,2.45761,6750000.0
2008-01-28 10:55:00,2.45742,2.45877,2.45503,2.45811,11750000.0
2008-01-28 10:56:00,2.45411,2.45788,2.45265,2.45483,9750000.0
2008-01-28 10:57:00,2.45612,2.45679,2.45123,2.45514,6750000.0
2008-01-28 10:58:00,2.45538,2.45728,2.45385,2.45653,9250000.0
2008-01-28 10:59:00,2.45632,2.45702,2.45475,2.45698,6250000.0
2008-01-28 11:00:00,2.4553,2.45554,2.45377,2.45512,12000000.0
2008-01-28 11:01:00,2.45497,2.45497,2.44845,2.45027,13500000.0
2008-01-28 11:02:00,2.45593,2.45618,2.45352,2.45581,7880000.0
2008-01-28 11:03:00,2.45623,2.45631,2.4527,2.45538,9380000.0
2008-01-28 11:04:00,2.45115,2.45594,2.45115,2.45594,7000000.0
2008-01-28 11:05:00,2.45462,2.45486,2.45194,2.45194,7250000.0
2008-01-28 11:06:00,2.45568,2.45623,2.45101,2.45504,12380000.0
2008-01-28 11:07:00,2.4533,2.4569,2.4533,2.45551,8250000.0
2008-01-28 11:08:00,2.454,2.45607,2.45262,2.45607,6750000.0
2008-01-28 11:09:00,2.45716,2.45895,2.45285,2.45762,6500000.0
2008-01-28 11:10:00,2.45906,2.46041,2.45507,2.45507,10260000.0
2008-01-28 11:11:00,2.45958,2.45958,2.45544,2.45557,5750000.0
2008-01-28 11:12:00,2.45792,2.45864,2.45581,2.45808,13500000.0
2008-01-28 11:13:00,2.45669,2.45877,2.45455,2.45863,8500000.0
2008-01-28 11:14:00,2.45821,2.45828,2.45509,2.45551,8130000.0
2008-01-28 11:15:00,2.45582,2.45822,2.45528,2.45655,12630000.0
2008-01-28 11:16:00,2.45666,2.45787,2.45396,2.45787,13260000.0
2008-01-28 11:17:00,2.45412,2.45718,2.4535,2.4563,6250000.0
2008-01-28 11:18:00,2.45303,2.4571,2.45303,2.45631,6750000.0
2008-01-28 11:19:00,2.45592,2.4564,2.45412,2.45542,8880000.0
2008-01-28 11:20:00,2.45459,2.4567,2.45055,2.45564,7630000.0
2008-01-28 11:21:00,2.45714,2.45722,2.44928,2.45572,13500000.0
2008-01-28 11:22:00,2.45706,2.45706,2.45377,2.45578,5500000.0
2008-01-28 11:23:00,2.45627,2.45775,2.45248,2.45438,10750000.0
2008-01-28 11:24:00,2.45777,2.45777,2.4528,2.45453,12250000.0
2008-01-28 11:25:00,2.45699,2.45754,2.45183,2.4536,11750000.0
2008-01-28 11:26:00,2.4567,2.45822,2.45543,2.45799,8750000.0
2008-01-28 11:27:00,2.4557,2.45767,2.4538,2.45706,12250000.0
2008-01-28 11:28:00,2.4582,2.45846,2.45405,2.45764,7510000.0
2008-01-28 11:29:00,2.457,2.45776,2.45419,2.45764,7000000.0
2008-01-28 11:30:00,2.45701,2.45814,2.45459,2.45652,8500000.0
2008-01-28 11:31:00,2.45965,2.45965,2.45542,2.45633,11750000.0
2008-01-28 11:32:00,2.45401,2.45919,2.45401,2.45642,11000000.0
2008-01-28 11:33:00,2.45879,2.45932,2.45603,2.45692,9000000.0
2008-01-28 11:34:00,2.45749,2.45955,2.45332,2.45825,5750000.0
2008-01-28 11:35:00,2.45704,2.45964,2.45594,2.45946,5250000.0
2008-01-28 11:36:00,2.45902,2.45902,2.45334,2.45818,5500000.0
2008-01-28 11:37:00,2.45779,2.45925,2.45563,2.45721,8000000.0
2008-01-28 11:38:00,2.45559,2.45871,2.45559,2.45742,8000000.0
2008-01-28 11:39:00,2.45886,2.45991,2.45628,2.45653,10750000.0
2008-01-28 11:40:00,2.4565,2.45963,2.45447,2.4589,7500000.0
2008-01-28 11:41:00,2.45945,2.46036,2.45515,2.45688,9750000.0
2008-01-28 11:42:00,2.45978,2.45981,2.45502,2.45981,12880000.0
2008-01-28 11:43:00,2.45835,2.46059,2.45566,2.46059,9130000.0
2008-01-28 11:44:00,2.45985,2.46008,2.45639,2.45782,8500000.0
2008-01-28 11:45:00,2.46078,2.46132,2.45718,2.4612,9000000.0
2008-01-28 11:46:00,2.46151,2.46152,2.45742,2.46044,9000000.0
2008-01-28 11:47:00,2.46061,2.4614,2.45916,2.46095,6000000.0
2008-01-28 11:48:00,2.46295,2.46295,2.46004,2.46085,5750000.0
2008-01-28 11:49:00,2.46195,2.46247,2.45526,2.45868,10130000.0
2008-01-28 11:50:00,2.46167,2.46167,2.45717,2.4606,9630000.0
2008-01-28 11:51:00,2.45918,2.46211,2.45784,2.4605,12000000.0
2008-01-28 11:52:00,2.46209,2.46209,2.45752,2.4589,9630000.0
2008-01-28 11:53:00,2.45827,2.46174,2.45626,2.46067,7510000.0
2008-01-28 11:54:00,2.46042,2.46207,2.45998,2.46132,8000000.0
2008-01-28 11:55:00,2.46312,2.46312,2.45786,2.46234,9250000.0
2008-01-28 11:56:00,2.46218,2.46291,2.45902,2.46032,8880000.0
2008-01-28 11:57:00,2.46256,2.46256,2.45719,2.46038,15500000.0
2008-01-28 11:58:00,2.45923,2.46311,2.45919,2.46116,8250000.0
2008-01-28 11:59:00,2.46438,2.46438,2.46068,2.4628,7750000.0
2008-01-28 12:00:00,2.46333,2.464,2.46127,2.46382,9500000.0
2008-01-28 12:01:00,2.46103,2.46519,2.4571,2.46519,7380000.0
2008-01-28 12:02:00,2.46386,2.46484,2.46253,2.46474,13250000.0
2008-01-28 12:03:00,2.46378,2.46497,2.45913,2.46497,5250000.0
2008-01-28 12:04:00,2.46507,2.46507,2.4584,2.46406,6000000.0
2008-01-28 12:05:00,2.46183,2.46381,2.45967,2.46337,7750000.0
2008-01-28 12:06:00,2.46423,2.46423,2.45842,2.46315,9000000.0
2008-01-28 12:07:00,2.4642,2.4642,2.46054,2.46281,8500000.0
2008-01-28 12:08:00,2.46436,2.46436,2.46102,2.46434,9500000.0
2008-01-28 12:09:00,2.46292,2.46292,2.45871,2.46284,9630000.0
2008-01-28 12:10:00,2.4635,2.4635,2.45624,2.46049,11000000.0
2008-01-28 12:11:00,2.45809,2.46331,2.45809,2.46058,6250000.0
2008-01-28 12:12:00,2.46338,2.46338,2.45976,2.45988,7000000.0
2008-01-28 12:13:00,2.45935,2.4638,2.45935,2.4638,6250000.0
2008-01-28 12:14:00,2.46272,2.4629,2.45891,2.4629,9760000.0
2008-01-28 12:15:00,2.46048,2.46249,2.46048,2.46249,7000000.0
2008-01-28 12:16:00,2.45926,2.46347,2.45701,2.45942,10000000.0
2008-01-28 12:17:00,2.45793,2.46166,2.45793,2.46166,6500000.0
2008-01-28 12:18:00,2.46101,2.46124,2.45761,2.45761,9750000.0
2008-01-28 12:19:00,2.46304,2.4633,2.45866,2.45866,9750000.0
2008-01-28 12:20:00,2.4564,2.46062,2.45574,2.45911,8000000.0
2008-01-28 12:21:00,2.45807,2.46027,2.45648,2.45812,9500000.0
2008-01-28 12:22:00,2.4602,2.4602,2.45456,2.45901,5500000.0
2008-01-28 12:23:00,2.45914,2.46139,2.45659,2.46058,9630000.0
2008-01-28 12:24:00,2.45934,2.46162,2.45811,2.45897,10750000.0
2008-01-28 12:25:00,2.45977,2.46127,2.45628,2.45965,6500000.0
2008-01-28 12:26:00,2.45782,2.46052,2.45327,2.46052,11500000.0
2008-01-28 12:27:00,2.46102,2.46102,2.45655,2.46003,7000000.0
2008-01-28 12:28:00,2.45764,2.45975,2.4552,2.45975,11380000.0
2008-01-28 12:29:00,2.45707,2.46004,2.45463,2.45463,8750000.0
2008-01-28 12:30:00,2.45891,2.45987,2.45595,2.45819,6250000.0
2008-01-28 12:31:00,2.45897,2.46074,2.45756,2.45756,10500000.0
2008-01-28 12:32:00,2.46009,2.4604,2.45457,2.45727,6000000.0
2008-01-28 12:33:00,2.45969,2.46153,2.45803,2.46092,6250000.0
2008-01-28 12:34:00,2.45998,2.46059,2.45604,2.45918,8250000.0
2008-01-28 12:35:00,2.45808,2.45919,2.45624,2.45687,6250000.0
2008-01-28 12:36:00,2.46054,2.46132,2.45654,2.46131,9500000.0
2008-01-28 12:37:00,2.45893,2.46169,2.45629,2.46169,9880000.0
2008-01-28 12:38:00,2.4595,2.46067,2.45742,2.45742,5880000.0
2008-01-28 12:39:00,2.46057,2.46071,2.45787,2.45831,7000000.0
2008-01-28 12:40:00,2.45353,2.4607,2.45353,2.4607,8250000.0
2008-01-28 12:41:00,2.4599,2.46094,2.45442,2.46094,8000000.0
2008-01-28 12:42:00,2.45983,2.46117,2.459,2.46117,6500000.0
2008-01-28 12:43:00,2.46008,2.46168,2.45846,2.46109,14630000.0
2008-01-28 12:44:00,2.46083,2.46083,2.45247,2.4578,7250000.0
2008-01-28 12:45:00,2.46162,2.46162,2.45595,2.4611,12130000.0
2008-01-28 12:46:00,2.46038,2.46173,2.4585,2.45867,6250000.0
2008-01-28 12:47:00,2.46002,2.46039,2.4573,2.45956,7750000.0
2008-01-28 12:48:00,2.45755,2.46129,2.45643,2.45754,7630000.0
2008-01-28 12:49:00,2.45956,2.46018,2.45722,2.45821,12000000.0
2008-01-28 12:50:00,2.45883,2.45914,2.45651,2.4581,12250000.0
2008-01-28 12:51:00,2.45499,2.45939,2.45447,2.45729,8510000.0
2008-01-28 12:52:00,2.45835,2.46124,2.45674,2.45976,9500000.0
2008-01-28 12:53:00,2.45677,2.46036,2.45677,2.45937,8750000.0
2008-01-28 12:54:00,2.45542,2.46005,2.45437,2.45955,14500000.0
2008-01-28 12:55:00,2.45848,2.46058,2.45512,2.45874,8880000.0
2008-01-28 12:56:00,2.45798,2.46114,2.45608,2.45677,12500000.0
2008-01-28 12:57:00,2.45819,2.45994,2.45584,2.45724,8380000.0
2008-01-28 12:58:00,2.45635,2.45892,2.45405,2.4573,5630000.0
2008-01-28 12:59:00,2.45883,2.45945,2.45441,2.45792,10000000.0
2008-01-28 13:00:00,2.45897,2.46054,2.45578,2.46052,8000000.0
2008-01-28 13:01:00,2.45947,2.45957,2.45304,2.45678,8880000.0
2008-01-28 13:02:00,2.45705,2.46061,2.4536,2.46061,9000000.0
2008-01-28 13:03:00,2.45182,2.45981,2.45182,2.45981,12500000.0
2008-01-28 13:04:00,2.45667,2.45983,2.4553,2.45971,7380000.0
2008-01-28 13:05:00,2.45577,2.46026,2.45577,2.46026,10750000.0
2008-01-28 13:06:00,2.45474,2.4606,2.45474,2.45856,5630000.0
2008-01-28 13:07:00,2.45479,2.45951,2.45364,2.4572,11130000.0
2008-01-28 13:08:00,2.45741,2.45941,2.45705,2.45705,5500000.0
2008-01-28 13:09:00,2.46072,2.46072,2.45662,2.45701,5250000.0
2008-01-28 13:10:00,2.46059,2.46064,2.45672,2.45672,9250000.0
2008-01-28 13:11:00,2.45924,2.46015,2.4557,2.45853,8250000.0
2008-01-28 13:12:00,2.45804,2.45804,2.45378,2.45577,8250000.0
2008-01-28 13:13:00,2.45464,2.45669,2.45172,2.4559,8250000.0
2008-01-28 13:14:00,2.44925,2.45562,2.44925,2.4499,10500000.0
2008-01-28 13:15:00,2.45505,2.45699,2.45275,2.4559,6250000.0
2008-01-28 13:16:00,2.45378,2.45783,2.45236,2.45711,9500000.0
2008-01-28 13:17:00,2.45815,2.45931,2.4546,2.45506,12500000.0
2008-01-28 13:18:00,2.4548,2.45822,2.45385,2.45822,6000000.0
2008-01-28 13:19:00,2.456,2.45864,2.45247,2.45539,7880000.0
2008-01-28 13:20:00,2.45453,2.45846,2.45453,2.45846,8750000.0
2008-01-28 13:21:00,2.45509,2.45793,2.45314,2.45618,6750000.0
2008-01-28 13:22:00,2.45542,2.45832,2.45269,2.45269,12380000.0
2008-01-28 13:23:00,2.45719,2.4583,2.45361,2.45568,10880000.0
2008-01-28 13:24:00,2.45518,2.4586,2.4543,2.4543,12880000.0
2008-01-28 13:25:00,2.45517,2.45833,2.45316,2.45776,12750000.0
2008-01-28 13:26:00,2.45594,2.45816,2.45477,2.45599,10250000.0
2008-01-28 13:27:00,2.45873,2.4598,2.45539,2.45804,8880000.0
2008-01-28 13:28:00,2.45406,2.45854,2.45406,2.45612,7880000.0
2008-01-28 13:29:00,2.45835,2.45918,2.45181,2.45181,10000000.0
2008-01-28 13:30:00,2.45435,2.45838,2.45435,2.45823,6880000.0
2008-01-28 13:31:00,2.45721,2.45913,2.45554,2.45913,8500000.0
2008-01-28 13:32:00,2.4587,2.45944,2.45699,2.45944,8500000.0
2008-01-28 13:33:00,2.45763,2.45876,2.45175,2.45846,13010000.0
2008-01-28 13:34:00,2.45845,2.45881,2.45606,2.45877,8130000.0
2008-01-28 13:35:00,2.45627,2.45964,2.45539,2.45964,14500000.0
2008-01-28 13:36:00,2.45827,2.45907,2.45706,2.4572,8000000.0
2008-01-28 13:37:00,2.45862,2.45974,2.45354,2.45354,8000000.0
2008-01-28 13:38:00,2.45886,2.45886,2.45399,2.45819,11250000.0
2008-01-28 13:39:00,2.45967,2.45967,2.45348,2.45618,6000000.0
2008-01-28 13:40:00,2.45583,2.45934,2.45058,2.45934,13760000.0
2008-01-28 13:41:00,2.45563,2.45728,2.45265,2.45726,6010000.0
2008-01-28 13:42:00,2.45787,2.45856,2.45366,2.45704,9500000.0
2008-01-28 13:43:00,2.45644,2.459,2.45395,2.459,9000000.0
2008-01-28 13:44:00,2.45894,2.45894,2.45243,2.45557,8500000.0
2008-01-28 13:45:00,2.45759,2.45815,2.45578,2.45815,8750000.0
2008-01-28 13:46:00,2.45692,2.4572,2.45412,2.45507,8000000.0
2008-01-28 13:47:00,2.45736,2.45923,2.45542,2.45923,10000000.0
2008-01-28 13:48:00,2.45857,2.45857,2.45389,2.4573,7750000.0
2008-01-28 13:49:00,2.4553,2.45852,2.4525,2.45831,9500000.0
2008-01-28 13:50:00,2.45392,2.45732,2.45392,2.45503,5500000.0
2008-01-28 13:51:00,2.45764,2.46055,2.4544,2.45694,10000000.0
2008-01-28 13:52:00,2.45818,2.45818,2.45241,2.45504,7250000.0
2008-01-28 13:53:00,2.45788,2.45788,2.4505,2.45242,8880000.0
2008-01-28 13:54:00,2.45668,2.45746,2.45416,2.45576,6750000.0
2008-01-28 13:55:00,2.45822,2.45822,2.45343,2.45774,7750000.0
2008-01-28 13:56:00,2.45306,2.45667,2.45129,2.45315,6630000.0
2008-01-28 13:57:00,2.45738,2.45738,2.45464,2.45657,13000000.0
2008-01-28 13:58:00,2.45614,2.45614,2.45178,2.45277,11750000.0
2008-01-28 13:59:00,2.45442,2.45459,2.44891,2.44891,10000000.0
2008-01-28 14:00:00,2.45327,2.45532,2.45291,2.45464,5500000.0
2008-01-28 14:01:00,2.45437,2.456,2.45035,2.45297,7000000.0
2008-01-28 14:02:00,2.453,2.45552,2.45227,2.45552,10250000.0
2008-01-28 14:03:00,2.45069,2.4556,2.45069,2.45288,12250000.0
2008-01-28 14:04:00,2.45269,2.4553,2.45267,2.45487,8250000.0
2008-01-28 14:05:00,2.45168,2.45481,2.45122,2.45381,7500000.0
2008-01-28 14:06:00,2.45523,2.45582,2.4521,2.45531,6250000.0
2008-01-28 14:07:00,2.45542,2.45542,2.45147,2.45522,11250000.0
2008-01-28 14:08:00,2.45232,2.45491,2.45184,2.45462,10500000.0
2008-01-28 14:09:00,2.45511,2.45511,2.45084,2.45151,9380000.0
2008-01-28 14:10:00,2.45556,2.45569,2.45194,2.45194,5750000.0
2008-01-28 14:11:00,2.45581,2.45581,2.44815,2.45444,9250000.0
2008-01-28 14:12:00,2.45074,2.45412,2.44891,2.44891,13250000.0
2008-01-28 14:13:00,2.4537,2.4537,2.44997,2.45337,9000000.0
2008-01-28 14:14:00,2.45232,2.45536,2.45032,2.45032,8500000.0
2008-01-28 14:15:00,2.45056,2.45423,2.45056,2.45418,10500000.0
2008-01-28 14:16:00,2.45121,2.45399,2.45121,2.452,11000000.0
2008-01-28 14:17:00,2.45297,2.45466,2.45159,2.45466,5250000.0
2008-01-28 14:18:00,2.45493,2.45512,2.45006,2.45441,14500000.0
2008-01-28 14:19:00,2.4518,2.45402,2.45119,2.45175,6000000.0
2008-01-28 14:20:00,2.45434,2.45524,2.4493,2.45427,9250000.0
2008-01-28 14:21:00,2.45497,2.45545,2.44939,2.45507,7250000.0
2008-01-28 14:22:00,2.44973,2.45567,2.44952,2.45567,8500000.0
2008-01-28 14:23:00,2.45508,2.45508,2.44746,2.44961,8500000.0
2008-01-28 14:24:00,2.45496,2.45517,2.44928,2.4545,13750000.0
2008-01-28 14:25:00,2.45278,2.45498,2.45178,2.45417,7250000.0
2008-01-28 14:26:00,2.45251,2.45509,2.45087,2.45395,8880000.0
2008-01-28 14:27:00,2.45709,2.45709,2.45373,2.4557,10010000.0
2008-01-28 14:28:00,2.45063,2.45598,2.45044,2.45598,11500000.0
2008-01-28 14:29:00,2.45305,2.45702,2.45068,2.45676,10250000.0
2008-01-28 14:30:00,2.45351,2.45571,2.44965,2.44965,7750000.0
2008-01-28 14:31:00,2.45437,2.45588,2.44856,2.45473,8000000.0
2008-01-28 14:32:00,2.45485,2.45531,2.4531,2.45504,9380000.0
2008-01-28 14:33:00,2.45532,2.45646,2.45254,2.45646,7750000.0
2008-01-28 14:34:00,2.45589,2.45589,2.45267,2.45544,10000000.0
2008-01-28 14:35:00,2.45498,2.45668,2.44948,2.4544,11380000.0
2008-01-28 14:36:00,2.45458,2.4557,2.45116,2.4557,16630000.0
2008-01-28 14:37:00,2.4555,2.4555,2.45238,2.45491,6250000.0
2008-01-28 14:38:00,2.45392,2.45633,2.45237,2.45479,8500000.0
2008-01-28 14:39:00,2.4541,2.45483,2.45319,2.45319,6130000.0
2008-01-28 14:40:00,2.45199,2.45442,2.4512,2.45412,8630000.0
2008-01-28 14:41:00,2.45249,2.45544,2.45226,2.45544,8500000.0
2008-01-28 14:42:00,2.45261,2.45388,2.45141,2.45141,6250000.0
2008-01-28 14:43:00,2.45196,2.4554,2.44972,2.45495,8630000.0
2008-01-28 14:44:00,2.45072,2.45736,2.45072,2.45544,8250000.0
2008-01-28 14:45:00,2.45572,2.45572,2.45073,2.45336,7130000.0
2008-01-28 14:46:00,2.4549,2.4549,2.44919,2.4523,16250000.0
2008-01-28 14:47:00,2.45144,2.45449,2.45066,2.4539,8000000.0
2008-01-28 14:48:00,2.45148,2.45454,2.44918,2.45167,12000000.0
2008-01-28 14:49:00,2.45151,2.45535,2.44997,2.45296,8750000.0
2008-01-28 14:50:00,2.45275,2.45443,2.44833,2.45269,6750000.0
2008-01-28 14:51:00,2.45482,2.45482,2.45042,2.45153,7750000.0
2008-01-28 14:52:00,2.45497,2.45512,2.44867,2.45213,12010000.0
2008-01-28 14:53:00,2.45325,2.45433,2.45169,2.45169,8130000.0
2008-01-28 14:54:00,2.45427,2.45427,2.44892,2.45181,13500000.0
2008-01-28 14:55:00,2.4518,2.45402,2.44965,2.45304,10000000.0
2008-01-28 14:56:00,2.45311,2.45366,2.4512,2.45321,9380000.0
2008-01-28 14:57:00,2.45083,2.45415,2.44887,2.45415,7380000.0
2008-01-28 14:58:00,2.45314,2.45314,2.44917,2.44917,8250000.0
2008-01-28 14:59:00,2.45368,2.4545,2.45025,2.4545,9000000.0
2008-01-28 15:00:00,2.45236,2.45336,2.45023,2.45189,10000000.0
2008-01-28 15:01:00,2.45094,2.45311,2.44787,2.45167,15260000.0
2008-01-28 15:02:00,2.45199,2.45358,2.44777,2.45037,8500000.0
2008-01-28 15:03:00,2.44948,2.45324,2.44722,2.44761,12000000.0
2008-01-28 15:04:00,2.45046,2.45301,2.44718,2.45142,8500000.0
2008-01-28 15:05:00,2.45055,2.45213,2.44901,2.44901,7510000.0
2008-01-28 15:06:00,2.45269,2.45269,2.44695,2.45037,6880000.0
2008-01-28 15:07:00,2.4473,2.45118,2.44672,2.44967,5500000.0
2008-01-28 15:08:00,2.45052,2.45052,2.44711,2.44978,7500000.0
2008-01-28 15:09:00,2.44955,2.45058,2.44516,2.45058,11380000.0
2008-01-28 15:10:00,2.44992,2.45032,2.4475,2.44935,7250000.0
2008-01-28 15:11:00,2.44782,2.44989,2.44768,2.44944,12000000.0
2008-01-28 15:12:00,2.44978,2.44986,2.44687,2.44859,7750000.0
2008-01-28 15:13:00,2.44341,2.45087,2.44341,2.45047,10880000.0
2008-01-28 15:14:00,2.44828,2.44943,2.44561,2.44561,5250000.0
2008-01-28 15:15:00,2.44858,2.45036,2.4451,2.44634,12250000.0
2008-01-28 15:16:00,2.44817,2.44958,2.44769,2.44855,8250000.0
2008-01-28 15:17:00,2.44985,2.44985,2.44513,2.44653,11630000.0
2008-01-28 15:18:00,2.44918,2.44952,2.44585,2.44585,5880000.0
2008-01-28 15:19:00,2.44855,2.44912,2.44535,2.44535,6760000.0
2008-01-28 15:20:00,2.44995,2.44995,2.44504,2.44842,6500000.0
2008-01-28 15:21:00,2.44988,2.45013,2.44311,2.44965,9760000.0
2008-01-28 15:22:00,2.44866,2.44978,2.44312,2.44592,11630000.0
2008-01-28 15:23:00,2.44879,2.44879,2.44484,2.44738,6000000.0
2008-01-28 15:24:00,2.44879,2.45085,2.44409,2.4492,7750000.0
2008-01-28 15:25:00,2.44898,2.45077,2.44737,2.45077,11630000.0
2008-01-28 15:26:00,2.45012,2.45118,2.44745,2.44875,15000000.0
2008-01-28 15:27:00,2.44869,2.45117,2.44779,2.45117,6880000.0
2008-01-28 15:28:00,2.45014,2.45014,2.4464,2.44684,5630000.0
2008-01-28 15:29:00,2.44598,2.45058,2.44598,2.44921,5630000.0
2008-01-28 15:30:00,2.44825,2.45092,2.44825,2.45047,10000000.0
2008-01-28 15:31:00,2.44908,2.45019,2.4446,2.4446,8250000.0
2008-01-28 15:32:00,2.4493,2.45005,2.44474,2.44813,12380000.0
2008-01-28 15:33:00,2.45014,2.45032,2.44696,2.44863,8750000.0
2008-01-28 15:34:00,2.44889,2.452,2.44859,2.452,5750000.0
2008-01-28 15:35:00,2.44794,2.45093,2.44524,2.44524,6500000.0
2008-01-28 15:36:00,2.45094,2.4514,2.44677,2.4514,10770000.0
2008-01-28 15:37:00,2.45096,2.45112,2.44957,2.45104,6250000.0
2008-01-28 15:38:00,2.44743,2.45217,2.44567,2.44899,11500000.0
2008-01-28 15:39:00,2.45029,2.45032,2.44428,2.44605,7000000.0
2008-01-28 15:40:00,2.4501,2.45169,2.44443,2.45118,8250000.0
2008-01-28 15:41:00,2.44688,2.45101,2.44489,2.44489,9000000.0
2008-01-28 15:42:00,2.45074,2.45136,2.4474,2.44825,5500000.0
2008-01-28 15:43:00,2.44941,2.45052,2.44807,2.45026,5500000.0
2008-01-28 15:44:00,2.45019,2.45171,2.44841,2.44841,8510000.0
2008-01-28 15:45:00,2.4497,2.45314,2.44871,2.45005,11630000.0
2008-01-28 15:46:00,2.45135,2.45264,2.44717,2.45186,11130000.0
2008-01-28 15:47:00,2.44807,2.45254,2.44807,2.45056,9750000.0
2008-01-28 15:48:00,2.44887,2.45293,2.44739,2.45293,8630000.0
2008-01-28 15:49:00,2.45251,2.45253,2.44447,2.44767,12500000.0
2008-01-28 15:50:00,2.45282,2.45282,2.4457,2.45014,11880000.0
2008-01-28 15:51:00,2.45066,2.45199,2.44576,2.45199,11500000.0
2008-01-28 15:52:00,2.44974,2.45207,2.44719,2.44726,9250000.0
2008-01-28 15:53:00,2.45208,2.45218,2.44709,2.45022,10250000.0
2008-01-28 15:54:00,2.45109,2.45427,2.44595,2.45116,8260000.0
2008-01-28 15:55:00,2.45151,2.45228,2.44676,2.45194,6000000.0
2008-01-28 15:56:00,2.4486,2.45145,2.44825,2.45123,5630000.0
2008-01-28 15:57:00,2.45188,2.45188,2.44734,2.44734,7010000.0
2008-01-28 15:58:00,2.4531,2.4531,2.44817,2.44817,7000000.0
2008-01-28 15:59:00,2.45222,2.45256,2.44878,2.4516,10250000.0
2008-01-28 16:00:00,2.45339,2.45339,2.44801,2.45138,14880000.0
2008-01-28 16:01:00,2.45221,2.4535,2.44938,2.44996,13250000.0
2008-01-28 16:02:00,2.45275,2.45275,2.44738,2.44738,8380000.0
2008-01-28 16:03:00,2.4535,2.45367,2.45005,2.45118,7000000.0
2008-01-28 16:04:00,2.44836,2.45366,2.44777,2.45291,8500000.0
2008-01-28 16:05:00,2.45279,2.45316,2.44711,2.44822,7380000.0
2008-01-28 16:06:00,2.45015,2.45228,2.44972,2.45191,5880000.0
2008-01-28 16:07:00,2.45222,2.45262,2.45046,2.45262,8000000.0
2008-01-28 16:08:00,2.45182,2.45323,2.44885,2.45242,5250000.0
2008-01-28 16:09:00,2.45329,2.45329,2.45029,2.45194,8500000.0
2008-01-28 16:10:00,2.4522,2.4522,2.44828,2.45211,9750000.0
2008-01-28 16:11:00,2.45236,2.45237,2.44911,2.45077,9500000.0
2008-01-28 16:12:00,2.45236,2.45267,2.44532,2.44783,10750000.0
2008-01-28 16:13:00,2.45237,2.45237,2.44988,2.45136,5750000.0
2008-01-28 16:14:00,2.45071,2.45215,2.44821,2.44938,8000000.0
2008-01-28 16:15:00,2.45107,2.45107,2.44771,2.45105,11500000.0
2008-01-28 16:16:00,2.45106,2.45164,2.4465,2.44796,8750000.0
2008-01-28 16:17:00,2.44942,2.45099,2.44689,2.44934,6500000.0
2008-01-28 16:18:00,2.45022,2.45154,2.44757,2.45064,8630000.0
2008-01-28 16:19:00,2.44939,2.45102,2.44589,2.4465,13250000.0
2008-01-28 16:20:00,2.44814,2.45077,2.44601,2.45029,8500000.0
2008-01-28 16:21:00,2.45049,2.4505,2.44473,2.44473,5500000.0
2008-01-28 16:22:00,2.44987,2.44987,2.44513,2.44592,7250000.0
2008-01-28 16:23:00,2.44916,2.45007,2.44512,2.44877,7250000.0
2008-01-28 16:24:00,2.44724,2.44907,2.44165,2.44758,9380000.0
2008-01-28 16:25:00,2.44876,2.44924,2.4469,2.44841,7130000.0
2008-01-28 16:26:00,2.44846,2.44922,2.44628,2.44922,11380000.0
2008-01-28 16:27:00,2.44976,2.44976,2.44451,2.44791,11500000.0
2008-01-28 16:28:00,2.44885,2.45005,2.44564,2.44953,10500000.0
2008-01-28 16:29:00,2.44854,2.44934,2.44599,2.44816,9000000.0
2008-01-28 16:30:00,2.44823,2.44823,2.44334,2.44794,5500000.0
2008-01-28 16:31:00,2.44658,2.44872,2.44475,2.44872,10250000.0
2008-01-28 16:32:00,2.4454,2.44874,2.44463,2.44681,7500000.0
2008-01-28 16:33:00,2.44733,2.44838,2.44339,2.4458,10000000.0
2008-01-28 16:34:00,2.44709,2.44875,2.44493,2.44725,13880000.0
2008-01-28 16:35:00,2.4475,2.44954,2.44321,2.44801,8500000.0
2008-01-28 16:36:00,2.4463,2.44766,2.44171,2.4454,13630000.0
2008-01-28 16:37:00,2.44277,2.44768,2.44219,2.44768,6000000.0
2008-01-28 16:38:00,2.44777,2.44777,2.4443,2.44649,9380000.0
2008-01-28 16:39:00,2.44775,2.44798,2.44255,2.44722,8380000.0
2008-01-28 16:40:00,2.44659,2.44751,2.44275,2.44618,8130000.0
2008-01-28 16:41:00,2.44539,2.44804,2.44189,2.4477,8750000.0
2008-01-28 16:42:00,2.44907,2.44907,2.44431,2.44895,9010000.0
2008-01-28 16:43:00,2.44522,2.44857,2.44511,2.44857,7750000.0
2008-01-28 16:44:00,2.44664,2.44792,2.44525,2.44525,10250000.0
2008-01-28 16:45:00,2.44824,2.44824,2.44412,2.44664,7000000.0
2008-01-28 16:46:00,2.44562,2.44772,2.44357,2.44366,9750000.0
2008-01-28 16:47:00,2.44492,2.44821,2.44492,2.44821,5250000.0
2008-01-28 16:48:00,2.44478,2.44734,2.4411,2.44734,6500000.0
2008-01-28 16:49:00,2.44502,2.44836,2.44402,2.44836,9250000.0
2008-01-28 16:50:00,2.44801,2.44801,2.4428,2.44787,7500000.0
2008-01-28 16:51:00,2.44466,2.44687,2.44156,2.44686,4880000.0
2008-01-28 16:52:00,2.44438,2.44833,2.4443,2.44554,5630000.0
2008-01-28 16:53:00,2.44626,2.4484,2.44252,2.44441,8750000.0
2008-01-28 16:54:00,2.44505,2.44691,2.44076,2.44251,9630000.0
2008-01-28 16:55:00,2.44677,2.44708,2.44072,2.44072,6750000.0
2008-01-28 16:56:00,2.44211,2.44601,2.44157,2.44429,7500000.0
2008-01-28 16:57:00,2.44142,2.44589,2.44133,2.44439,8630000.0
2008-01-28 16:58:00,2.44256,2.44545,2.43976,2.44462,11630000.0
2008-01-28 16:59:00,2.4457,2.45205,2.4417,2.44304,9500000.0
2008-01-28 17:00:00,2.44366,2.44585,2.44204,2.44372,8880000.0
2008-01-28 17:01:00,2.44368,2.44566,2.43881,2.44463,7250000.0
2008-01-28 17:02:00,2.44584,2.45127,2.44441,2.44441,6630000.0
2008-01-28 17:03:00,2.44203,2.4466,2.44203,2.44596,13000000.0
2008-01-28 17:04:00,2.44633,2.44633,2.44309,2.44563,6500000.0
2008-01-28 17:05:00,2.44312,2.44552,2.44013,2.44552,8250000.0
2008-01-28 17:06:00,2.44665,2.44665,2.44195,2.44465,11250000.0
2008-01-28 17:07:00,2.44627,2.44627,2.44064,2.44439,11880000.0
2008-01-28 17:08:00,2.4375,2.44461,2.4375,2.44202,8250000.0
2008-01-28 17:09:00,2.44697,2.44697,2.44328,2.44626,6380000.0
2008-01-28 17:10:00,2.43873,2.44655,2.43873,2.44655,7880000.0
2008-01-28 17:11:00,2.44654,2.44694,2.44042,2.44042,5500000.0
2008-01-28 17:12:00,2.44595,2.44739,2.44223,2.44512,5500000.0
2008-01-28 17:13:00,2.44415,2.4471,2.44154,2.4471,7260000.0
2008-01-28 17:14:00,2.44318,2.4454,2.43953,2.43953,10500000.0
2008-01-28 17:15:00,2.44231,2.4473,2.44084,2.44618,14130000.0
2008-01-28 17:16:00,2.44672,2.44737,2.44326,2.44667,7000000.0
2008-01-28 17:17:00,2.44678,2.44728,2.44358,2.44728,7130000.0
2008-01-28 17:18:00,2.44683,2.44683,2.44079,2.44345,9130000.0
2008-01-28 17:19:00,2.44468,2.44584,2.44244,2.44327,10630000.0
2008-01-28 17:20:00,2.44551,2.44635,2.44319,2.4446,8750000.0
2008-01-28 17:21:00,2.44503,2.44556,2.44137,2.4451,8880000.0
2008-01-28 17:22:00,2.4443,2.44502,2.44165,2.44441,7130000.0
2008-01-28 17:23:00,2.44357,2.44528,2.44116,2.44382,8500000.0
2008-01-28 17:24:00,2.44104,2.44447,2.44104,2.44443,5250000.0
2008-01-28 17:25:00,2.44239,2.44526,2.44239,2.44498,7750000.0
2008-01-28 17:26:00,2.44341,2.44592,2.4432,2.44592,8500000.0
2008-01-28 17:27:00,2.44331,2.44573,2.43907,2.44444,13630000.0
2008-01-28 17:28:00,2.4435,2.44574,2.44305,2.44574,7250000.0
2008-01-28 17:29:00,2.44501,2.44545,2.44129,2.44487,6500000.0
2008-01-28 17:30:00,2.4439,2.44489,2.44284,2.44353,7380000.0
2008-01-28 17:31:00,2.44404,2.44463,2.44269,2.44463,7010000.0
2008-01-28 17:32:00,2.4439,2.44609,2.43959,2.43959,9250000.0
2008-01-28 17:33:00,2.44475,2.44642,2.44255,2.44418,10750000.0
2008-01-28 17:34:00,2.4476,2.4476,2.44121,2.44181,7500000.0
2008-01-28 17:35:00,2.44099,2.44542,2.44084,2.44084,6000000.0
2008-01-28 17:36:00,2.44457,2.44457,2.4383,2.4427,6000000.0
2008-01-28 17:37:00,2.44389,2.44536,2.44009,2.44139,9130000.0
2008-01-28 17:38:00,2.44536,2.44657,2.43981,2.44434,8500000.0
2008-01-28 17:39:00,2.44306,2.44538,2.44265,2.44283,7500000.0
2008-01-28 17:40:00,2.44518,2.44609,2.4424,2.44561,9000000.0
2008-01-28 17:41:00,2.44345,2.44582,2.44223,2.44364,10630000.0
2008-01-28 17:42:00,2.44526,2.44594,2.44267,2.44331,10500000.0
2008-01-28 17:43:00,2.44186,2.44656,2.44143,2.44656,5500000.0
2008-01-28 17:44:00,2.44488,2.44488,2.44149,2.44414,6380000.0
2008-01-28 17:45:00,2.44424,2.44576,2.44227,2.44576,8000000.0
2008-01-28 17:46:00,2.44544,2.44593,2.43872,2.43872,13250000.0
2008-01-28 17:47:00,2.44389,2.44471,2.43869,2.43976,6250000.0
2008-01-28 17:48:00,2.44302,2.44475,2.43854,2.4392,6010000.0
2008-01-28 17:49:00,2.43957,2.4457,2.43957,2.44468,12250000.0
2008-01-28 17:50:00,2.44009,2.44374,2.43769,2.4404,7000000.0
2008-01-28 17:51:00,2.44234,2.44377,2.43856,2.43941,12380000.0
2008-01-28 17:52:00,2.44107,2.44259,2.43998,2.44071,5750000.0
2008-01-28 17:53:00,2.44309,2.44372,2.43694,2.43922,11630000.0
2008-01-28 17:54:00,2.43769,2.44115,2.43769,2.44104,10750000.0
2008-01-28 17:55:00,2.44099,2.44303,2.43998,2.44021,6760000.0
2008-01-28 17:56:00,2.44008,2.44318,2.43768,2.44093,12250000.0
2008-01-28 17:57:00,2.43774,2.44328,2.43489,2.43489,7880000.0
2008-01-28 17:58:00,2.44217,2.44285,2.4374,2.43857,6500000.0
2008-01-28 17:59:00,2.44381,2.44791,2.43841,2.43913,6130000.0
2008-01-28 18:00:00,2.4404,2.44377,2.43752,2.4397,11140000.0
2008-01-28 18:01:00,2.44002,2.44341,2.43852,2.44033,11130000.0
2008-01-28 18:02:00,2.44128,2.44346,2.43851,2.44296,12130000.0
2008-01-28 18:03:00,2.4419,2.44209,2.43847,2.44105,5250000.0
2008-01-28 18:04:00,2.44009,2.44348,2.43826,2.44348,5500000.0
2008-01-28 18:05:00,2.44061,2.44337,2.43505,2.44194,11250000.0
2008-01-28 18:06:00,2.44148,2.44303,2.43872,2.43939,10380000.0
2008-01-28 18:07:00,2.44316,2.44317,2.43732,2.44061,8380000.0
2008-01-28 18:08:00,2.44066,2.44264,2.43743,2.441,6630000.0
2008-01-28 18:09:00,2.4435,2.44368,2.43914,2.44064,9880000.0
2008-01-28 18:10:00,2.43989,2.44322,2.43989,2.44117,6250000.0
2008-01-28 18:11:00,2.44005,2.44402,2.43892,2.44402,7000000.0
2008-01-28 18:12:00,2.4401,2.44316,2.43931,2.44207,6750000.0
2008-01-28 18:13:00,2.44047,2.44293,2.43876,2.44293,7500000.0
2008-01-28 18:14:00,2.44102,2.4431,2.43866,2.443,10380000.0
2008-01-28 18:15:00,2.43807,2.44274,2.43807,2.44196,8250000.0
2008-01-28 18:16:00,2.44139,2.44437,2.43819,2.43993,8750000.0
2008-01-28 18:17:00,2.4403,2.44318,2.43853,2.43913,17760000.0
2008-01-28 18:18:00,2.43757,2.4418,2.43532,2.44021,11510000.0
2008-01-28 18:19:00,2.43735,2.4422,2.43735,2.44121,7000000.0
2008-01-28 18:20:00,2.4392,2.44181,2.43892,2.44148,8750000.0
2008-01-28 18:21:00,2.4421,2.44283,2.43767,2.44117,5500000.0
2008-01-28 18:22:00,2.43876,2.44357,2.43778,2.44234,9750000.0
2008-01-28 18:23:00,2.44269,2.44286,2.43948,2.43948,7500000.0
2008-01-28 18:24:00,2.44118,2.44285,2.43705,2.44179,12500000.0
2008-01-28 18:25:00,2.44023,2.44224,2.43898,2.44161,6750000.0
2008-01-28 18:26:00,2.43977,2.44239,2.43611,2.44176,6750000.0
2008-01-28 18:27:00,2.44057,2.44282,2.43672,2.44282,6250000.0
2008-01-28 18:28:00,2.44208,2.44255,2.43846,2.44255,6630000.0
2008-01-28 18:29:00,2.43779,2.4435,2.43779,2.4435,5500000.0
2008-01-28 18:30:00,2.44299,2.4433,2.43607,2.43797,15510000.0
2008-01-28 18:31:00,2.44148,2.44148,2.43901,2.44126,10130000.0
2008-01-28 18:32:00,2.44185,2.44185,2.43638,2.43993,12500000.0
2008-01-28 18:33:00,2.43994,2.44028,2.43828,2.43988,6760000.0
2008-01-28 18:34:00,2.44074,2.44134,2.43576,2.44134,14750000.0
2008-01-28 18:35:00,2.43976,2.44045,2.43606,2.44045,5500000.0
2008-01-28 18:36:00,2.43937,2.44067,2.43634,2.439,11000000.0
2008-01-28 18:37:00,2.44022,2.44104,2.43499,2.43873,7000000.0
2008-01-28 18:38:00,2.43881,2.44253,2.43661,2.43997,12130000.0
2008-01-28 18:39:00,2.43836,2.44243,2.43733,2.4401,11000000.0
2008-01-28 18:40:00,2.43893,2.44256,2.43427,2.44256,5750000.0
2008-01-28 18:41:00,2.44298,2.44311,2.43799,2.43919,7250000.0
2008-01-28 18:42:00,2.4411,2.44244,2.43781,2.44073,10750000.0
2008-01-28 18:43:00,2.44041,2.44231,2.4357,2.44142,12130000.0
2008-01-28 18:44:00,2.44066,2.44304,2.43907,2.44193,11760000.0
2008-01-28 18:45:00,2.44396,2.44396,2.43545,2.44037,10750000.0
2008-01-28 18:46:00,2.44307,2.44409,2.43481,2.44346,11380000.0
2008-01-28 18:47:00,2.44511,2.44511,2.43718,2.44245,7500000.0
2008-01-28 18:48:00,2.44091,2.44178,2.439,2.44145,9250000.0
2008-01-28 18:49:00,2.44311,2.44311,2.43867,2.44161,6880000.0
2008-01-28 18:50:00,2.44295,2.44295,2.4374,2.4393,10130000.0
2008-01-28 18:51:00,2.44117,2.44183,2.436,2.436,9380000.0
2008-01-28 18:52:00,2.44005,2.44224,2.43793,2.44224,11250000.0
2008-01-28 18:53:00,2.44045,2.44265,2.43974,2.4425,9880000.0
2008-01-28 18:54:00,2.44329,2.44329,2.43864,2.44148,10880000.0
2008-01-28 18:55:00,2.43969,2.44288,2.43809,2.44121,8500000.0
2008-01-28 18:56:00,2.44246,2.44318,2.43767,2.44127,10750000.0
2008-01-28 18:57:00,2.44251,2.44396,2.4367,2.4427,12250000.0
2008-01-28 18:58:00,2.44196,2.44378,2.43851,2.44333,10000000.0
2008-01-28 18:59:00,2.4406,2.44318,2.43774,2.44263,8250000.0
2008-01-28 19:00:00,2.44306,2.44543,2.43623,2.44543,13750000.0
2008-01-28 19:01:00,2.44205,2.44537,2.43917,2.44537,6130000.0
2008-01-28 19:02:00,2.44092,2.44331,2.43228,2.43469,11000000.0
2008-01-28 19:03:00,2.43932,2.44281,2.43932,2.44071,7500000.0
2008-01-28 19:04:00,2.44208,2.44318,2.43808,2.43975,6000000.0
2008-01-28 19:05:00,2.44266,2.44319,2.43739,2.44202,7250000.0
2008-01-28 19:06:00,2.43912,2.44402,2.43912,2.44259,11750000.0
2008-01-28 19:07:00,2.43937,2.4423,2.43645,2.43774,10500000.0
2008-01-28 19:08:00,2.44096,2.44349,2.43971,2.44187,9000000.0
2008-01-28 19:09:00,2.44391,2.44391,2.43998,2.44098,8750000.0
2008-01-28 19:10:00,2.44275,2.44328,2.43824,2.44089,5250000.0
2008-01-28 19:11:00,2.44229,2.44307,2.43847,2.44165,11500000.0
2008-01-28 19:12:00,2.44202,2.44298,2.43934,2.43985,6750000.0
2008-01-28 19:13:00,2.44342,2.44342,2.44054,2.44218,5500000.0
2008-01-28 19:14:00,2.44146,2.44462,2.44008,2.44273,12750000.0
2008-01-28 19:15:00,2.44229,2.44468,2.4374,2.44013,10380000.0
2008-01-28 19:16:00,2.44311,2.44422,2.43769,2.44121,18000000.0
2008-01-28 19:17:00,2.44126,2.44403,2.43953,2.44016,10250000.0
2008-01-28 19:18:00,2.44379,2.44418,2.43898,2.44019,14250000.0
2008-01-28 19:19:00,2.44317,2.44359,2.43716,2.43859,7750000.0
2008-01-28 19:20:00,2.44465,2.44465,2.43959,2.44098,10000000.0
2008-01-28 19:21:00,2.44281,2.44493,2.43776,2.4421,11000000.0
2008-01-28 19:22:00,2.44435,2.44441,2.44002,2.44358,7380000.0
2008-01-28 19:23:00,2.44308,2.44443,2.44002,2.44443,12250000.0
2008-01-28 19:24:00,2.44264,2.44329,2.43983,2.44237,5250000.0
2008-01-28 19:25:00,2.44205,2.44323,2.43799,2.44054,7750000.0
2008-01-28 19:26:00,2.44225,2.44359,2.44165,2.44312,5250000.0
2008-01-28 19:27:00,2.43936,2.44375,2.43936,2.4437,5500000.0
2008-01-28 19:28:00,2.4427,2.44367,2.43805,2.44188,6250000.0
2008-01-28 19:29:00,2.44297,2.44343,2.43908,2.4405,13880000.0
2008-01-28 19:30:00,2.44003,2.44455,2.44003,2.4441,7750000.0
2008-01-28 19:31:00,2.44119,2.44336,2.43824,2.44028,14750000.0
2008-01-28 19:32:00,2.44392,2.44392,2.43899,2.44086,7510000.0
2008-01-28 19:33:00,2.44051,2.44328,2.43769,2.44198,10500000.0
2008-01-28 19:34:00,2.44258,2.44336,2.44011,2.44336,10750000.0
2008-01-28 19:35:00,2.44318,2.44372,2.43896,2.44372,6750000.0
2008-01-28 19:36:00,2.4417,2.44318,2.44037,2.44318,5500000.0
2008-01-28 19:37:00,2.44286,2.44286,2.43873,2.44029,8750000.0
2008-01-28 19:38:00,2.44399,2.44457,2.44129,2.44237,7130000.0
2008-01-28 19:39:00,2.44499,2.44593,2.44171,2.44555,5750000.0
2008-01-28 19:40:00,2.44654,2.44654,2.44339,2.44416,9750000.0
2008-01-28 19:41:00,2.44445,2.44529,2.43972,2.44166,6500000.0
2008-01-28 19:42:00,2.44421,2.44537,2.44322,2.44335,7630000.0
2008-01-28 19:43:00,2.44349,2.44486,2.44199,2.44199,8000000.0
2008-01-28 19:44:00,2.44477,2.45116,2.44191,2.44312,14250000.0
2008-01-28 19:45:00,2.44501,2.44515,2.4418,2.44204,11000000.0
2008-01-28 19:46:00,2.44543,2.44543,2.44247,2.44417,9380000.0
2008-01-28 19:47:00,2.44199,2.44487,2.44165,2.44448,9250000.0
2008-01-28 19:48:00,2.44413,2.44435,2.44151,2.44151,8250000.0
2008-01-28 19:49:00,2.44458,2.445,2.43837,2.43837,6750000.0
2008-01-28 19:50:00,2.44409,2.44442,2.43838,2.44135,9380000.0
2008-01-28 19:51:00,2.44284,2.44345,2.4388,2.44045,7000000.0
2008-01-28 19:52:00,2.44301,2.4451,2.43949,2.4451,7630000.0
2008-01-28 19:53:00,2.44374,2.44478,2.44159,2.44478,6250000.0
2008-01-28 19:54:00,2.44105,2.44437,2.44067,2.44067,6000000.0
2008-01-28 19:55:00,2.44291,2.44517,2.44204,2.44296,11130000.0
2008-01-28 19:56:00,2.44566,2.44584,2.44029,2.44535,9000000.0
2008-01-28 19:57:00,2.44639,2.44657,2.43994,2.43994,17630000.0
2008-01-28 19:58:00,2.44216,2.44672,2.44216,2.44584,8000000.0
2008-01-28 19:59:00,2.44105,2.44674,2.44038,2.44674,5750000.0
2008-01-28 20:00:00,2.44526,2.44642,2.4441,2.44642,9000000.0
2008-01-28 20:01:00,2.44414,2.44572,2.44099,2.44099,8250000.0
2008-01-28 20:02:00,2.44391,2.44606,2.44195,2.44299,13750000.0
2008-01-28 20:03:00,2.44656,2.44656,2.44139,2.44295,7500000.0
2008-01-28 20:04:00,2.44644,2.44644,2.44279,2.44279,5500000.0
2008-01-28 20:05:00,2.44465,2.44516,2.44093,2.44516,9380000.0
2008-01-28 20:06:00,2.43959,2.44463,2.43914,2.44266,10750000.0
2008-01-28 20:07:00,2.44389,2.4462,2.442,2.44488,9750000.0
2008-01-28 20:08:00,2.44043,2.44519,2.44043,2.44352,9250000.0
2008-01-28 20:09:00,2.44328,2.44495,2.44042,2.44495,10250000.0
2008-01-28 20:10:00,2.44124,2.44497,2.44124,2.44243,7250000.0
2008-01-28 20:11:00,2.44244,2.44546,2.44125,2.4453,10880000.0
2008-01-28 20:12:00,2.44548,2.44548,2.44158,2.44199,8500000.0
2008-01-28 20:13:00,2.44473,2.44473,2.43732,2.44146,6500000.0
2008-01-28 20:14:00,2.44138,2.44484,2.44135,2.442,9250000.0
2008-01-28 20:15:00,2.4443,2.44453,2.44182,2.44182,10510000.0
2008-01-28 20:16:00,2.44194,2.44471,2.44088,2.44437,10750000.0
2008-01-28 20:17:00,2.44055,2.44459,2.44033,2.44033,7000000.0
2008-01-28 20:18:00,2.44458,2.44458,2.44004,2.44139,7000000.0
2008-01-28 20:19:00,2.44118,2.44432,2.436,2.44432,10750000.0
2008-01-28 20:20:00,2.44207,2.44322,2.43789,2.44322,6750000.0
2008-01-28 20:21:00,2.44443,2.44443,2.43956,2.44287,9250000.0
2008-01-28 20:22:00,2.44366,2.44366,2.44114,2.44322,8750000.0
2008-01-28 20:23:00,2.44435,2.44435,2.43652,2.43652,9500000.0
2008-01-28 20:24:00,2.44393,2.44416,2.44075,2.44114,9750000.0
2008-01-28 20:25:00,2.44345,2.44395,2.43993,2.44395,8640000.0
2008-01-28 20:26:00,2.44353,2.44446,2.43838,2.43972,11000000.0
2008-01-28 20:27:00,2.44054,2.44343,2.43832,2.44101,7130000.0
2008-01-28 20:28:00,2.44195,2.44311,2.43815,2.43876,5500000.0
2008-01-28 20:29:00,2.44364,2.44364,2.44036,2.44036,9380000.0
2008-01-28 20:30:00,2.44149,2.44385,2.43866,2.44385,12250000.0
2008-01-28 20:31:00,2.44439,2.44474,2.44062,2.44062,7630000.0
2008-01-28 20:32:00,2.44388,2.44388,2.4399,2.44001,10250000.0
2008-01-28 20:33:00,2.4417,2.444,2.4384,2.44046,8380000.0
2008-01-28 20:34:00,2.44057,2.44307,2.44057,2.44265,6500000.0
2008-01-28 20:35:00,2.44333,2.44397,2.44028,2.44397,5250000.0
2008-01-28 20:36:00,2.44247,2.44424,2.43994,2.44424,6250000.0
2008-01-28 20:37:00,2.44337,2.44432,2.44034,2.44137,10000000.0
2008-01-28 20:38:00,2.44435,2.44501,2.44012,2.4418,12500000.0
2008-01-28 20:39:00,2.44363,2.44592,2.44244,2.44244,8250000.0
2008-01-28 20:40:00,2.44084,2.44593,2.44084,2.44527,14000000.0
2008-01-28 20:41:00,2.44406,2.44442,2.44161,2.443,8250000.0
2008-01-28 20:42:00,2.44259,2.44555,2.44193,2.44539,8750000.0
2008-01-28 20:43:00,2.44661,2.44661,2.44103,2.44502,7250000.0
2008-01-28 20:44:00,2.44578,2.44651,2.43964,2.44649,10500000.0
2008-01-28 20:45:00,2.44635,2.44662,2.44389,2.44529,5260000.0
2008-01-28 20:46:00,2.4442,2.44525,2.43982,2.44525,7500000.0
2008-01-28 20:47:00,2.44617,2.44677,2.4429,2.4462,7630000.0
2008-01-28 20:48:00,2.45334,2.45334,2.44067,2.44328,6000000.0
2008-01-28 20:49:00,2.4454,2.44723,2.44283,2.44621,7750000.0
2008-01-28 20:50:00,2.4423,2.4458,2.44155,2.4427,10250000.0
2008-01-28 20:51:00,2.44534,2.44534,2.44236,2.44324,6000000.0
2008-01-28 20:52:00,2.44492,2.44512,2.43917,2.44486,6000000.0
2008-01-28 20:53:00,2.44524,2.44538,2.44152,2.44538,7000000.0
2008-01-28 20:54:00,2.4393,2.44493,2.4393,2.44393,7500000.0
2008-01-28 20:55:00,2.44432,2.44565,2.43911,2.44565,9250000.0
2008-01-28 20:56:00,2.44202,2.4455,2.44202,2.44387,5500000.0
2008-01-28 20:57:00,2.44487,2.44588,2.44168,2.44588,8880000.0
2008-01-28 20:58:00,2.44392,2.4464,2.44272,2.44494,6000000.0
2008-01-28 20:59:00,2.44545,2.44607,2.44037,2.44594,10750000.0
2008-01-28 21:00:00,2.44597,2.44708,2.44301,2.44496,7000000.0
2008-01-28 21:01:00,2.44614,2.44614,2.44242,2.44417,8000000.0
2008-01-28 21:02:00,2.44305,2.44693,2.44305,2.44389,11250000.0
2008-01-28 21:03:00,2.44714,2.44745,2.44291,2.44291,10000000.0
2008-01-28 21:04:00,2.44367,2.44699,2.44031,2.44634,8750000.0
2008-01-28 21:05:00,2.44474,2.44646,2.44347,2.44646,7130000.0
2008-01-28 21:06:00,2.44467,2.44613,2.44105,2.44105,7000000.0
2008-01-28 21:07:00,2.4474,2.44802,2.44512,2.44741,10000000.0
2008-01-28 21:08:00,2.44441,2.44613,2.44294,2.44435,12750000.0
2008-01-28 21:09:00,2.44184,2.44616,2.44184,2.44616,8750000.0
2008-01-28 21:10:00,2.44552,2.44612,2.43953,2.43953,7000000.0
2008-01-28 21:11:00,2.44624,2.44635,2.44162,2.44296,5750000.0
2008-01-28 21:12:00,2.44563,2.44563,2.44224,2.4425,8750000.0
2008-01-28 21:13:00,2.44612,2.44612,2.44198,2.44583,9380000.0
2008-01-28 21:14:00,2.44473,2.44587,2.43925,2.43925,7750000.0
2008-01-28 21:15:00,2.44608,2.44643,2.44215,2.44513,9250000.0
2008-01-28 21:16:00,2.44624,2.44624,2.43921,2.43921,6000000.0
2008-01-28 21:17:00,2.44135,2.44626,2.43929,2.44626,9880000.0
2008-01-28 21:18:00,2.44318,2.4466,2.44224,2.4466,6380000.0
2008-01-28 21:19:00,2.44659,2.44671,2.44466,2.44585,5630000.0
2008-01-28 21:20:00,2.44354,2.44586,2.43963,2.44586,8250000.0
2008-01-28 21:21:00,2.44426,2.44724,2.44352,2.44551,8880000.0
2008-01-28 21:22:00,2.44623,2.44726,2.44025,2.44322,10250000.0
2008-01-28 21:23:00,2.44593,2.44731,2.44539,2.44731,7750000.0
2008-01-28 21:24:00,2.44539,2.44699,2.44266,2.44448,6880000.0
2008-01-28 21:25:00,2.44763,2.44763,2.44352,2.4466,11000000.0
2008-01-28 21:26:00,2.4475,2.4475,2.44293,2.44658,7000000.0
2008-01-28 21:27:00,2.44487,2.44726,2.44362,2.44362,5750000.0
2008-01-28 21:28:00,2.44247,2.44807,2.44125,2.44754,7750000.0
2008-01-28 21:29:00,2.44669,2.44695,2.44179,2.44689,8500000.0
2008-01-28 21:30:00,2.44627,2.44717,2.44169,2.4462,11010000.0
2008-01-28 21:31:00,2.44287,2.44595,2.44033,2.44033,11000000.0
2008-01-28 21:32:00,2.44038,2.44659,2.44038,2.44325,5250000.0
2008-01-28 21:33:00,2.44387,2.44568,2.44131,2.44376,6000000.0
2008-01-28 21:34:00,2.4458,2.44685,2.44399,2.4443,9000000.0
2008-01-28 21:35:00,2.44217,2.44733,2.44217,2.4473,7250000.0
2008-01-28 21:36:00,2.4437,2.44587,2.44341,2.44587,8000000.0
2008-01-28 21:37:00,2.44375,2.44618,2.44266,2.44609,5750000.0
2008-01-28 21:38:00,2.44365,2.44559,2.44165,2.44329,9130000.0
2008-01-28 21:39:00,2.44397,2.44701,2.44352,2.44659,12250000.0
2008-01-28 21:40:00,2.44389,2.44602,2.44185,2.44427,5500000.0
2008-01-28 21:41:00,2.44435,2.44692,2.44293,2.44293,9500000.0
2008-01-28 21:42:00,2.44565,2.44677,2.44492,2.44677,8500000.0
2008-01-28 21:43:00,2.44699,2.44763,2.44381,2.44381,7750000.0
2008-01-28 21:44:00,2.446,2.44651,2.44464,2.44505,5250000.0
2008-01-28 21:45:00,2.44483,2.4465,2.4438,2.44516,13000000.0
2008-01-28 21:46:00,2.44403,2.44633,2.44236,2.44498,8000000.0
2008-01-28 21:47:00,2.44516,2.44681,2.44304,2.44681,9250000.0
2008-01-28 21:48:00,2.44498,2.44718,2.44019,2.44718,8750000.0
2008-01-28 21:49:00,2.44503,2.44656,2.44386,2.44386,5250000.0
2008-01-28 21:50:00,2.44213,2.44772,2.44213,2.44772,6380000.0
2008-01-28 21:51:00,2.44419,2.44715,2.44272,2.44715,5500000.0
2008-01-28 21:52:00,2.44515,2.44685,2.44089,2.44446,5250000.0
2008-01-28 21:53:00,2.44673,2.44673,2.44382,2.44382,6750000.0
2008-01-28 21:54:00,2.44325,2.44756,2.44325,2.44756,6630000.0
2008-01-28 21:55:00,2.44405,2.44694,2.44262,2.44378,9250000.0
2008-01-28 21:56:00,2.44648,2.44731,2.4427,2.44375,8000000.0
2008-01-28 21:57:00,2.44389,2.44676,2.44305,2.44305,8000000.0
2008-01-28 21:58:00,2.44825,2.44825,2.4442,2.44677,5500000.0
2008-01-28 21:59:00,2.44445,2.44666,2.44132,2.44132,9380000.0
2008-01-28 22:00:00,2.44711,2.44711,2.4431,2.44544,7750000.0
2008-01-28 22:01:00,2.44537,2.44795,2.44537,2.44795,5500000.0
2008-01-28 22:02:00,2.44927,2.44927,2.44487,2.44872,5500000.0
2008-01-28 22:03:00,2.44674,2.44714,2.44237,2.44579,10250000.0
2008-01-28 22:04:00,2.44055,2.44808,2.44055,2.44808,8500000.0
2008-01-28 22:05:00,2.44702,2.44828,2.4447,2.4447,9000000.0
2008-01-28 22:06:00,2.44823,2.44829,2.44268,2.44779,8250000.0
2008-01-28 22:07:00,2.44669,2.44835,2.44178,2.44201,6630000.0
2008-01-28 22:08:00,2.44824,2.44869,2.44175,2.44869,9760000.0
2008-01-28 22:09:00,2.44546,2.44882,2.444,2.444,8500000.0
2008-01-28 22:10:00,2.44738,2.44851,2.4428,2.44851,8750000.0
2008-01-28 22:11:00,2.44446,2.44811,2.44446,2.44683,9000000.0
2008-01-28 22:12:00,2.44604,2.44809,2.44466,2.44809,6130000.0
2008-01-28 22:13:00,2.44825,2.44889,2.44275,2.44525,6750000.0
2008-01-28 22:14:00,2.44541,2.4468,2.44524,2.44524,7630000.0
2008-01-28 22:15:00,2.44446,2.44904,2.44446,2.44832,8750000.0
2008-01-28 22:16:00,2.44345,2.44774,2.44345,2.44533,6000000.0
2008-01-28 22:17:00,2.44892,2.44892,2.44133,2.44695,13000000.0
2008-01-28 22:18:00,2.44864,2.44864,2.4431,2.4431,7000000.0
2008-01-28 22:19:00,2.44497,2.44837,2.44408,2.44408,5500000.0
2008-01-28 22:20:00,2.44664,2.44758,2.4444,2.4444,7250000.0
2008-01-28 22:21:00,2.44904,2.44927,2.44752,2.44927,5750000.0
2008-01-28 22:22:00,2.449,2.44982,2.44622,2.44902,11250000.0
2008-01-28 22:23:00,2.44585,2.448,2.44363,2.44376,7500000.0
2008-01-28 22:24:00,2.44674,2.44778,2.44376,2.44778,5880000.0
2008-01-28 22:25:00,2.44599,2.44792,2.44422,2.44763,9000000.0
2008-01-28 22:27:00,2.44571,2.4483,2.44326,2.44445,6130000.0
2008-01-28 22:28:00,2.44892,2.44898,2.44703,2.44708,10500000.0
2008-01-28 22:29:00,2.44672,2.44879,2.44622,2.44832,7880000.0
2008-01-28 22:30:00,2.44823,2.44823,2.44253,2.44802,9750000.0
2008-01-28 22:31:00,2.44751,2.44751,2.44076,2.44709,11000000.0
2008-01-28 22:32:00,2.44593,2.44705,2.44507,2.44507,7130000.0
2008-01-28 22:33:00,2.44735,2.44769,2.44037,2.44037,8000000.0
2008-01-28 22:34:00,2.44594,2.44726,2.44325,2.44381,8000000.0
2008-01-28 22:35:00,2.44257,2.44987,2.44257,2.44699,7750000.0
2008-01-28 22:36:00,2.44808,2.44822,2.44435,2.44822,7880000.0
2008-01-28 22:37:00,2.44634,2.44798,2.44155,2.44482,7880000.0
2008-01-28 22:38:00,2.44832,2.44832,2.44341,2.44341,6750000.0
2008-01-28 22:39:00,2.44682,2.4495,2.44452,2.44452,7750000.0
2008-01-28 22:40:00,2.44546,2.44665,2.44439,2.44665,9000000.0
2008-01-28 22:41:00,2.44524,2.44747,2.44493,2.44747,8130000.0
2008-01-28 22:42:00,2.44724,2.44724,2.44163,2.44163,11250000.0
2008-01-28 22:43:00,2.44116,2.44635,2.44116,2.44635,9750000.0
2008-01-28 22:44:00,2.44488,2.44644,2.43972,2.44644,8500000.0
2008-01-28 22:45:00,2.44405,2.4465,2.44352,2.4465,7250000.0
2008-01-28 22:46:00,2.44561,2.44692,2.44148,2.44645,7000000.0
2008-01-28 22:47:00,2.44589,2.44657,2.44025,2.44458,5500000.0
2008-01-28 22:48:00,2.44231,2.44779,2.44231,2.4467,8380000.0
2008-01-28 22:49:00,2.44747,2.44747,2.44229,2.44229,8750000.0
2008-01-28 22:50:00,2.44528,2.44644,2.44061,2.44596,7130000.0
2008-01-28 22:51:00,2.44137,2.44777,2.44106,2.44777,12250000.0
2008-01-28 22:52:00,2.44206,2.44608,2.44162,2.44608,9000000.0
2008-01-28 22:53:00,2.447,2.4471,2.44181,2.44463,8630000.0
2008-01-28 22:54:00,2.44511,2.4458,2.44204,2.44556,6750000.0
2008-01-28 22:55:00,2.44495,2.44618,2.44301,2.44445,6630000.0
2008-01-28 22:56:00,2.4449,2.44572,2.44012,2.44403,6130000.0
2008-01-28 22:57:00,2.44239,2.4456,2.44193,2.44458,5750000.0
2008-01-28 22:58:00,2.4447,2.44661,2.44172,2.44581,6750000.0
2008-01-28 22:59:00,2.44611,2.44611,2.44207,2.44329,6250000.0
2008-01-28 23:00:00,2.44122,2.44672,2.44122,2.44672,7000000.0
2008-01-28 23:01:00,2.44371,2.44675,2.44371,2.44675,9250000.0
2008-01-28 23:02:00,2.4464,2.4464,2.44095,2.44552,8000000.0
2008-01-28 23:03:00,2.44535,2.44586,2.44107,2.44525,7000000.0
2008-01-28 23:04:00,2.44505,2.44562,2.44119,2.44535,8750000.0
2008-01-28 23:05:00,2.44452,2.44603,2.44307,2.44603,5250000.0
2008-01-28 23:06:00,2.44266,2.44592,2.44266,2.44352,8500000.0
2008-01-28 23:07:00,2.44273,2.44583,2.44157,2.44157,7880000.0
2008-01-28 23:08:00,2.44604,2.44618,2.4406,2.4437,10880000.0
2008-01-28 23:09:00,2.44573,2.44592,2.43962,2.44474,9500000.0
2008-01-28 23:10:00,2.44479,2.44512,2.44308,2.44384,11750000.0
2008-01-28 23:11:00,2.44483,2.44523,2.4406,2.44523,8250000.0
2008-01-28 23:12:00,2.44328,2.44481,2.43666,2.43666,8000000.0
2008-01-28 23:13:00,2.44549,2.44578,2.44172,2.44578,10500000.0
2008-01-28 23:14:00,2.44219,2.44457,2.44219,2.44278,8250000.0
2008-01-28 23:15:00,2.44148,2.44647,2.44032,2.44323,7750000.0
2008-01-28 23:16:00,2.44616,2.44616,2.44061,2.4453,7500000.0
2008-01-28 23:17:00,2.4452,2.4452,2.44126,2.44491,5750000.0
2008-01-28 23:18:00,2.44583,2.44583,2.44197,2.44197,7750000.0
2008-01-28 23:19:00,2.44942,2.4499,2.44322,2.4441,7000000.0
2008-01-28 23:20:00,2.44435,2.44469,2.44089,2.44272,9250000.0
2008-01-28 23:21:00,2.44339,2.4456,2.44036,2.4456,10250000.0
2008-01-28 23:22:00,2.44518,2.44525,2.43904,2.44397,7880000.0
2008-01-28 23:23:00,2.44538,2.44538,2.44111,2.44231,6750000.0
2008-01-28 23:24:00,2.44605,2.44605,2.43876,2.44224,6500000.0
2008-01-28 23:25:00,2.44277,2.44564,2.43957,2.44171,9130000.0
2008-01-28 23:26:00,2.44342,2.44392,2.43796,2.43796,9250000.0
2008-01-28 23:27:00,2.44461,2.44461,2.44169,2.44323,5130000.0
2008-01-28 23:28:00,2.44391,2.44415,2.44037,2.44253,8250000.0
2008-01-28 23:29:00,2.43924,2.44395,2.43893,2.44265,10000000.0
2008-01-28 23:30:00,2.4405,2.4441,2.43973,2.44402,11880000.0
2008-01-28 23:31:00,2.44378,2.44439,2.44198,2.44439,10500000.0
2008-01-28 23:33:00,2.44476,2.44476,2.43831,2.4435,5250000.0
2008-01-28 23:34:00,2.44333,2.44396,2.4385,2.44372,8750000.0
2008-01-28 23:35:00,2.44467,2.44467,2.4405,2.44375,9750000.0
2008-01-28 23:36:00,2.44368,2.44368,2.43935,2.44246,9130000.0
2008-01-28 23:37:00,2.44112,2.44514,2.44112,2.44474,8500000.0
2008-01-28 23:38:00,2.44374,2.44484,2.43825,2.44288,8750000.0
2008-01-28 23:39:00,2.44122,2.44426,2.44122,2.44426,6500000.0
2008-01-28 23:40:00,2.44309,2.44377,2.43999,2.44107,9000000.0
2008-01-28 23:41:00,2.44351,2.44351,2.43828,2.43953,8880000.0
2008-01-28 23:42:00,2.43895,2.44151,2.437,2.43939,7500000.0
2008-01-28 23:43:00,2.44098,2.44198,2.43913,2.44177,6250000.0
2008-01-28 23:44:00,2.44143,2.44216,2.43859,2.43859,6380000.0
2008-01-28 23:45:00,2.44025,2.44173,2.43667,2.44013,6000000.0
2008-01-28 23:46:00,2.43902,2.44222,2.43902,2.44222,6250000.0
2008-01-28 23:47:00,2.44114,2.44192,2.43701,2.44192,6750000.0
2008-01-28 23:48:00,2.4418,2.44357,2.44165,2.44275,6130000.0
2008-01-28 23:49:00,2.44042,2.4418,2.43698,2.4388,6130000.0
2008-01-28 23:50:00,2.44045,2.44269,2.43767,2.44269,9130000.0
2008-01-28 23:51:00,2.44163,2.44234,2.43802,2.44172,5500000.0
2008-01-28 23:52:00,2.4404,2.44215,2.439,2.439,6380000.0
2008-01-28 23:53:00,2.44008,2.44295,2.43699,2.44223,8250000.0
2008-01-28 23:54:00,2.44311,2.44311,2.43865,2.43994,8000000.0
2008-01-28 23:55:00,2.44286,2.44304,2.44096,2.44225,8750000.0
2008-01-28 23:56:00,2.44252,2.44282,2.43877,2.43877,5500000.0
2008-01-28 23:57:00,2.44278,2.44308,2.43838,2.44308,12880000.0
2008-01-28 23:58:00,2.44171,2.44172,2.43819,2.44172,6750000.0
2008-01-28 23:59:00,2.44236,2.44237,2.43909,2.43947,8250000.0
2008-01-29 00:00:00,2.44215,2.4424,2.43922,2.43922,8250000.0
2008-01-29 00:01:00,2.44186,2.44255,2.43903,2.43903,10000000.0
2008-01-29 00:02:00,2.44138,2.44303,2.44015,2.44303,8750000.0
2008-01-29 00:03:00,2.44018,2.44318,2.43967,2.44218,9630000.0
2008-01-29 00:04:00,2.44039,2.44214,2.43984,2.442,10380000.0
2008-01-29 00:05:00,2.44262,2.44262,2.43811,2.43811,9500000.0
2008-01-29 00:06:00,2.44148,2.44214,2.43674,2.44178,8750000.0
2008-01-29 00:07:00,2.43625,2.44109,2.43537,2.44105,7250000.0
2008-01-29 00:08:00,2.4377,2.44206,2.43571,2.44156,7750000.0
2008-01-29 00:09:00,2.44024,2.44079,2.43535,2.43706,8630000.0
2008-01-29 00:10:00,2.43751,2.44141,2.43591,2.44001,13000000.0
2008-01-29 00:11:00,2.43998,2.43998,2.43668,2.43994,7500000.0
2008-01-29 00:12:00,2.44158,2.44158,2.43776,2.44031,9250000.0
2008-01-29 00:13:00,2.43902,2.44115,2.43521,2.44115,6250000.0
2008-01-29 00:14:00,2.44066,2.44153,2.43731,2.44041,10000000.0
2008-01-29 00:15:00,2.43863,2.44093,2.43758,2.44079,8510000.0
2008-01-29 00:16:00,2.43702,2.43954,2.43702,2.4375,6000000.0
2008-01-29 00:17:00,2.43863,2.44073,2.43669,2.43859,9250000.0
2008-01-29 00:18:00,2.43813,2.44083,2.43643,2.44083,7630000.0
2008-01-29 00:19:00,2.43805,2.44048,2.43805,2.43913,9010000.0
2008-01-29 00:20:00,2.43903,2.44017,2.43842,2.43842,8500000.0
2008-01-29 00:21:00,2.43986,2.44021,2.4361,2.44009,5500000.0
2008-01-29 00:22:00,2.44105,2.44105,2.43867,2.44045,5750000.0
2008-01-29 00:23:00,2.43614,2.44174,2.43614,2.44174,6250000.0
2008-01-29 00:24:00,2.44164,2.44164,2.4376,2.44079,7500000.0
2008-01-29 00:25:00,2.43975,2.44076,2.43763,2.43763,9500000.0
2008-01-29 00:26:00,2.43749,2.44051,2.43749,2.43902,8000000.0
2008-01-29 00:27:00,2.43993,2.4409,2.43723,2.43723,13500000.0
2008-01-29 00:28:00,2.43788,2.44013,2.43788,2.4398,10500000.0
2008-01-29 00:29:00,2.43798,2.44171,2.43747,2.43865,8500000.0
2008-01-29 00:30:00,2.43938,2.44044,2.43439,2.43778,10130000.0
2008-01-29 00:31:00,2.43586,2.44102,2.43586,2.43863,8880000.0
2008-01-29 00:32:00,2.44111,2.44111,2.43652,2.43988,10380000.0
2008-01-29 00:33:00,2.43953,2.44021,2.43612,2.43961,6250000.0
2008-01-29 00:34:00,2.43957,2.43981,2.43548,2.43969,6000000.0
2008-01-29 00:35:00,2.43977,2.44041,2.43678,2.44041,7750000.0
2008-01-29 00:36:00,2.43875,2.43951,2.4349,2.43821,8630000.0
2008-01-29 00:37:00,2.44061,2.44069,2.43806,2.4406,7000000.0
2008-01-29 00:38:00,2.43985,2.44,2.43602,2.43974,7750000.0
2008-01-29 00:39:00,2.43706,2.43872,2.43559,2.43559,6000000.0
2008-01-29 00:40:00,2.43916,2.43916,2.43409,2.437,5250000.0
2008-01-29 00:41:00,2.43883,2.43953,2.43592,2.43843,7750000.0
2008-01-29 00:42:00,2.43883,2.43988,2.43497,2.43988,7630000.0
2008-01-29 00:43:00,2.43578,2.4403,2.43578,2.43786,7000000.0
2008-01-29 00:44:00,2.43484,2.44022,2.43484,2.44022,7750000.0
2008-01-29 00:45:00,2.44018,2.44045,2.43551,2.43806,14250000.0
2008-01-29 00:46:00,2.43909,2.44054,2.43798,2.43855,13500000.0
2008-01-29 00:47:00,2.44071,2.44114,2.43826,2.44063,5750000.0
2008-01-29 00:48:00,2.43639,2.44064,2.43573,2.43794,5500000.0
2008-01-29 00:49:00,2.43647,2.44027,2.43647,2.43999,9250000.0
2008-01-29 00:50:00,2.43965,2.43979,2.43613,2.43877,5250000.0
2008-01-29 00:51:00,2.4345,2.44065,2.4345,2.44032,8250000.0
2008-01-29 00:52:00,2.43969,2.44019,2.43672,2.44019,5250000.0
2008-01-29 00:53:00,2.43872,2.44021,2.43469,2.43576,15750000.0
2008-01-29 00:54:00,2.43839,2.44149,2.43839,2.43942,9000000.0
2008-01-29 00:55:00,2.43692,2.44228,2.43692,2.43864,7000000.0
2008-01-29 00:56:00,2.4421,2.44218,2.43875,2.44118,6000000.0
2008-01-29 00:57:00,2.43985,2.44089,2.43892,2.44052,6000000.0
2008-01-29 00:58:00,2.43922,2.44117,2.43727,2.43899,10880000.0
2008-01-29 00:59:00,2.43938,2.44118,2.43914,2.44118,10000000.0
2008-01-29 01:00:00,2.44069,2.44078,2.43534,2.43791,5500000.0
2008-01-29 01:01:00,2.44036,2.44195,2.43986,2.44195,8880000.0
2008-01-29 01:02:00,2.43806,2.44144,2.43788,2.441,12250000.0
2008-01-29 01:03:00,2.44092,2.44241,2.43623,2.44241,10760000.0
2008-01-29 01:04:00,2.44071,2.44261,2.43571,2.44261,13510000.0
2008-01-29 01:05:00,2.44219,2.44219,2.43556,2.44155,10750000.0
2008-01-29 01:06:00,2.44109,2.44189,2.44011,2.44189,7000000.0
2008-01-29 01:07:00,2.44058,2.44302,2.4387,2.4387,6250000.0
2008-01-29 01:08:00,2.43983,2.44154,2.43838,2.44154,9000000.0
2008-01-29 01:09:00,2.4388,2.44204,2.4383,2.44158,9500000.0
2008-01-29 01:10:00,2.44283,2.44283,2.44108,2.44249,9760000.0
2008-01-29 01:11:00,2.4413,2.44219,2.43885,2.44219,6250000.0
2008-01-29 01:12:00,2.44027,2.44286,2.44023,2.44286,7000000.0
2008-01-29 01:13:00,2.44265,2.44289,2.43686,2.4418,10250000.0
2008-01-29 01:14:00,2.44091,2.44191,2.4367,2.44191,10500000.0
2008-01-29 01:15:00,2.44232,2.44253,2.439,2.44237,5750000.0
2008-01-29 01:16:00,2.44315,2.44315,2.43883,2.44308,10380000.0
2008-01-29 01:17:00,2.44189,2.44259,2.43636,2.44259,7000000.0
2008-01-29 01:18:00,2.43619,2.44242,2.43619,2.44242,7250000.0
2008-01-29 01:19:00,2.4412,2.4412,2.43861,2.43988,6500000.0
2008-01-29 01:20:00,2.43986,2.44202,2.43755,2.44179,10250000.0
2008-01-29 01:21:00,2.4421,2.44274,2.43844,2.43981,9750000.0
2008-01-29 01:22:00,2.43837,2.44351,2.43781,2.43784,11510000.0
2008-01-29 01:23:00,2.44134,2.44361,2.43673,2.44361,10500000.0
2008-01-29 01:24:00,2.44244,2.44387,2.43938,2.4414,10630000.0
2008-01-29 01:25:00,2.44127,2.44312,2.43735,2.43781,10000000.0
2008-01-29 01:26:00,2.44333,2.44438,2.43934,2.44438,6250000.0
2008-01-29 01:27:00,2.43968,2.44284,2.4381,2.43936,10250000.0
2008-01-29 01:28:00,2.44265,2.44291,2.44068,2.44169,6250000.0
2008-01-29 01:29:00,2.44196,2.44266,2.43808,2.43808,10130000.0
2008-01-29 01:30:00,2.44139,2.44275,2.4381,2.4381,7630000.0
2008-01-29 01:31:00,2.44088,2.44276,2.43804,2.44171,9750000.0
2008-01-29 01:32:00,2.442,2.442,2.43966,2.43968,7000000.0
2008-01-29 01:33:00,2.44016,2.44215,2.43795,2.4395,7750000.0
2008-01-29 01:34:00,2.44212,2.44212,2.43556,2.44055,6380000.0
2008-01-29 01:35:00,2.44109,2.4424,2.43893,2.43893,8250000.0
2008-01-29 01:36:00,2.44134,2.44218,2.43886,2.43909,6250000.0
2008-01-29 01:37:00,2.4406,2.4425,2.43761,2.44207,13760000.0
2008-01-29 01:38:00,2.44122,2.44237,2.43996,2.44137,7750000.0
2008-01-29 01:39:00,2.44286,2.44286,2.43651,2.44048,5880000.0
2008-01-29 01:40:00,2.44257,2.44285,2.44084,2.44229,8750000.0
2008-01-29 01:41:00,2.44234,2.44242,2.43763,2.43763,6130000.0
2008-01-29 01:42:00,2.43741,2.44271,2.43741,2.44235,5750000.0
2008-01-29 01:43:00,2.44007,2.44276,2.43866,2.44054,7500000.0
2008-01-29 01:44:00,2.44175,2.44268,2.44121,2.44249,5750000.0
2008-01-29 01:45:00,2.44069,2.44268,2.43846,2.43846,8500000.0
2008-01-29 01:46:00,2.43945,2.44322,2.439,2.43948,11880000.0
2008-01-29 01:47:00,2.44028,2.44298,2.4385,2.44274,10250000.0
2008-01-29 01:48:00,2.44252,2.44401,2.43992,2.44349,11000000.0
2008-01-29 01:49:00,2.44182,2.44238,2.43919,2.4412,8000000.0
2008-01-29 01:50:00,2.44001,2.44298,2.43953,2.4427,8380000.0
2008-01-29 01:51:00,2.44147,2.44273,2.43996,2.44224,6630000.0
2008-01-29 01:52:00,2.4385,2.4425,2.4385,2.4405,11010000.0
2008-01-29 01:53:00,2.44154,2.44335,2.44129,2.44178,13000000.0
2008-01-29 01:54:00,2.44178,2.44343,2.43921,2.44196,11130000.0
2008-01-29 01:55:00,2.44151,2.4435,2.43915,2.4435,10250000.0
2008-01-29 01:56:00,2.44045,2.44313,2.44012,2.44132,5250000.0
2008-01-29 01:57:00,2.44327,2.44386,2.44269,2.44328,8250000.0
2008-01-29 01:58:00,2.44261,2.44304,2.44234,2.44295,8000000.0
2008-01-29 02:00:00,2.44171,2.44339,2.44144,2.44261,8000000.0
2008-01-29 02:02:00,2.44197,2.4442,2.43873,2.44186,12000000.0
2008-01-29 02:03:00,2.44418,2.44418,2.43921,2.44133,8750000.0
2008-01-29 02:04:00,2.4435,2.44506,2.44059,2.44175,20130000.0
2008-01-29 02:05:00,2.44379,2.44405,2.44055,2.4431,8880000.0
2008-01-29 02:06:00,2.44078,2.44319,2.43858,2.43858,9000000.0
2008-01-29 02:07:00,2.44247,2.44286,2.43728,2.44134,11750000.0
2008-01-29 02:08:00,2.44241,2.44336,2.44149,2.44214,5750000.0
2008-01-29 02:09:00,2.44386,2.44417,2.43999,2.43999,10500000.0
2008-01-29 02:10:00,2.44321,2.44417,2.44217,2.44417,8880000.0
2008-01-29 02:11:00,2.44284,2.44422,2.44027,2.44027,6750000.0
2008-01-29 02:12:00,2.44324,2.44451,2.44178,2.44343,8750000.0
2008-01-29 02:13:00,2.43848,2.4432,2.43848,2.4432,8260000.0
2008-01-29 02:14:00,2.44248,2.44318,2.43631,2.44135,13250000.0
2008-01-29 02:15:00,2.44215,2.44454,2.43783,2.44371,13250000.0
2008-01-29 02:16:00,2.4424,2.44335,2.43766,2.44335,14750000.0
2008-01-29 02:17:00,2.43971,2.44308,2.43754,2.44308,9250000.0
2008-01-29 02:18:00,2.44308,2.44406,2.44044,2.44406,12250000.0
2008-01-29 02:19:00,2.43986,2.44396,2.43986,2.44335,12000000.0
2008-01-29 02:20:00,2.44285,2.4439,2.43953,2.44385,8250000.0
2008-01-29 02:21:00,2.44247,2.44531,2.44154,2.44531,6380000.0
2008-01-29 02:22:00,2.44521,2.44521,2.44313,2.44407,5250000.0
2008-01-29 02:23:00,2.44413,2.44466,2.44153,2.44463,9750000.0
2008-01-29 02:24:00,2.44338,2.4453,2.44141,2.44465,13000000.0
2008-01-29 02:25:00,2.44151,2.44346,2.43735,2.43735,6630000.0
2008-01-29 02:26:00,2.44369,2.44392,2.43968,2.44392,7500000.0
2008-01-29 02:27:00,2.44319,2.44404,2.43846,2.44257,12380000.0
2008-01-29 02:28:00,2.444,2.444,2.43782,2.44369,7630000.0
2008-01-29 02:29:00,2.43896,2.4439,2.43896,2.44363,9250000.0
2008-01-29 02:30:00,2.44269,2.44401,2.44138,2.44305,6250000.0
2008-01-29 02:31:00,2.44107,2.44485,2.44107,2.44411,5750000.0
2008-01-29 02:32:00,2.44375,2.44375,2.44072,2.44184,8500000.0
2008-01-29 02:33:00,2.43923,2.4439,2.43923,2.44253,12000000.0
2008-01-29 02:34:00,2.4429,2.44353,2.43938,2.44314,7500000.0
2008-01-29 02:35:00,2.44236,2.44317,2.44082,2.44293,7250000.0
2008-01-29 02:36:00,2.44274,2.44274,2.43788,2.43897,12880000.0
2008-01-29 02:37:00,2.44288,2.44503,2.43966,2.43966,8750000.0
2008-01-29 02:38:00,2.44283,2.44327,2.43749,2.44304,11000000.0
2008-01-29 02:39:00,2.44387,2.44429,2.44039,2.44402,6500000.0
2008-01-29 02:40:00,2.43816,2.44316,2.43816,2.44316,6750000.0
2008-01-29 02:41:00,2.44062,2.44442,2.4401,2.44442,10500000.0
2008-01-29 02:42:00,2.4426,2.44437,2.44006,2.44389,12380000.0
2008-01-29 02:43:00,2.44288,2.44324,2.43859,2.44232,9390000.0
2008-01-29 02:44:00,2.44205,2.44417,2.4412,2.44168,7000000.0
2008-01-29 02:45:00,2.44215,2.44391,2.43821,2.4437,6000000.0
2008-01-29 02:46:00,2.44003,2.44387,2.44003,2.4405,8500000.0
2008-01-29 02:47:00,2.44343,2.44432,2.44153,2.44427,9130000.0
2008-01-29 02:48:00,2.44176,2.44293,2.43708,2.44215,19000000.0
2008-01-29 02:49:00,2.44402,2.4446,2.44197,2.44322,5630000.0
2008-01-29 02:50:00,2.44185,2.44421,2.4415,2.44256,11000000.0
2008-01-29 02:51:00,2.44018,2.44362,2.44018,2.44348,6250000.0
2008-01-29 02:52:00,2.44035,2.44414,2.44035,2.44178,12500000.0
2008-01-29 02:53:00,2.44307,2.44384,2.44232,2.44279,5500000.0
2008-01-29 02:54:00,2.44341,2.4447,2.44088,2.44283,6000000.0
2008-01-29 02:55:00,2.44405,2.44409,2.44312,2.4439,5510000.0
2008-01-29 02:56:00,2.44172,2.44456,2.44011,2.44011,8500000.0
2008-01-29 02:57:00,2.44118,2.44456,2.44049,2.44281,13250000.0
2008-01-29 02:58:00,2.44302,2.44491,2.44279,2.44483,7500000.0
2008-01-29 02:59:00,2.44483,2.44557,2.4418,2.44557,9130000.0
2008-01-29 03:00:00,2.44322,2.44508,2.43952,2.4446,5130000.0
2008-01-29 03:01:00,2.44249,2.44574,2.4408,2.44507,19000000.0
2008-01-29 03:02:00,2.44444,2.44537,2.44199,2.44444,6000000.0
2008-01-29 03:03:00,2.44621,2.44621,2.44249,2.44591,10250000.0
2008-01-29 03:04:00,2.44426,2.44575,2.44315,2.4445,9250000.0
2008-01-29 03:05:00,2.44131,2.44562,2.44131,2.44317,7000000.0
2008-01-29 03:06:00,2.44166,2.44453,2.43927,2.44313,12000000.0
2008-01-29 03:08:00,2.44483,2.44622,2.44243,2.44463,10000000.0
2008-01-29 03:09:00,2.4453,2.4453,2.44257,2.44257,5250000.0
2008-01-29 03:10:00,2.44345,2.44478,2.44071,2.44356,8130000.0
2008-01-29 03:11:00,2.44269,2.44497,2.43964,2.44115,6500000.0
2008-01-29 03:12:00,2.44405,2.44522,2.44129,2.44522,5250000.0
2008-01-29 03:13:00,2.44575,2.44575,2.44194,2.44242,7010000.0
2008-01-29 03:14:00,2.44384,2.44609,2.44044,2.44584,5500000.0
2008-01-29 03:15:00,2.44358,2.44552,2.44162,2.44213,11260000.0
2008-01-29 03:16:00,2.44484,2.44588,2.44309,2.44588,7000000.0
2008-01-29 03:17:00,2.44592,2.44593,2.44245,2.44591,13500000.0
2008-01-29 03:18:00,2.44268,2.44515,2.44197,2.44435,7500000.0
2008-01-29 03:19:00,2.44676,2.44676,2.44147,2.44152,5880000.0
2008-01-29 03:20:00,2.44475,2.44774,2.44312,2.44671,9000000.0
2008-01-29 03:21:00,2.4466,2.44668,2.44191,2.44472,8250000.0
2008-01-29 03:22:00,2.44464,2.44584,2.44149,2.44149,8000000.0
2008-01-29 03:23:00,2.44427,2.4469,2.44281,2.44663,10130000.0
2008-01-29 03:24:00,2.44697,2.44711,2.44359,2.44554,9130000.0
2008-01-29 03:25:00,2.44475,2.44746,2.44265,2.44523,8880000.0
2008-01-29 03:26:00,2.44774,2.44774,2.44269,2.44492,5250000.0
2008-01-29 03:27:00,2.44707,2.44762,2.44183,2.44762,9880000.0
2008-01-29 03:28:00,2.44605,2.44689,2.44503,2.44584,6630000.0
2008-01-29 03:29:00,2.44481,2.44731,2.44481,2.44729,7880000.0
2008-01-29 03:30:00,2.44633,2.44925,2.44393,2.44813,7500000.0
2008-01-29 03:31:00,2.44267,2.44693,2.44224,2.44655,5880000.0
2008-01-29 03:32:00,2.44621,2.44692,2.44438,2.44692,5630000.0
2008-01-29 03:33:00,2.44591,2.44667,2.44403,2.44614,7380000.0
2008-01-29 03:34:00,2.44414,2.44778,2.44179,2.4465,8250000.0
2008-01-29 03:35:00,2.44516,2.4477,2.44473,2.44723,7010000.0
2008-01-29 03:36:00,2.44718,2.44724,2.44291,2.44724,7750000.0
2008-01-29 03:37:00,2.44552,2.44707,2.44025,2.4447,7880000.0
2008-01-29 03:38:00,2.44715,2.44715,2.44339,2.44488,6000000.0
2008-01-29 03:39:00,2.44759,2.44759,2.44523,2.44711,10880000.0
2008-01-29 03:40:00,2.44572,2.44662,2.44455,2.44558,6250000.0
2008-01-29 03:41:00,2.44565,2.44656,2.443,2.443,7000000.0
2008-01-29 03:42:00,2.4443,2.44713,2.4443,2.44713,8750000.0
2008-01-29 03:43:00,2.44687,2.44736,2.44538,2.44542,9750000.0
2008-01-29 03:44:00,2.44733,2.44733,2.44289,2.44447,5250000.0
2008-01-29 03:45:00,2.44465,2.44602,2.44403,2.44416,6500000.0
2008-01-29 03:46:00,2.4464,2.44779,2.4442,2.44779,11380000.0
2008-01-29 03:47:00,2.44587,2.44703,2.44162,2.44481,6250000.0
2008-01-29 03:48:00,2.44588,2.44649,2.443,2.445,9130000.0
2008-01-29 03:49:00,2.44413,2.4468,2.44327,2.44415,5750000.0
2008-01-29 03:50:00,2.44366,2.44701,2.44149,2.44149,5500000.0
2008-01-29 03:51:00,2.4452,2.44527,2.44347,2.44527,8250000.0
2008-01-29 03:52:00,2.44476,2.44647,2.44172,2.4433,7750000.0
2008-01-29 03:53:00,2.44541,2.44628,2.44165,2.44392,9000000.0
2008-01-29 03:54:00,2.44556,2.44622,2.44372,2.44522,8500000.0
2008-01-29 03:55:00,2.44811,2.44811,2.44395,2.44674,11260000.0
2008-01-29 03:56:00,2.44586,2.44795,2.44295,2.44795,8260000.0
2008-01-29 03:57:00,2.4459,2.44874,2.44521,2.44874,9000000.0
2008-01-29 03:58:00,2.44853,2.44853,2.44371,2.44846,6750000.0
2008-01-29 03:59:00,2.44848,2.44848,2.44458,2.44801,6750000.0
2008-01-29 04:00:00,2.44674,2.44823,2.44598,2.44807,8000000.0
2008-01-29 04:01:00,2.4461,2.4492,2.4443,2.4492,10130000.0
2008-01-29 04:02:00,2.44885,2.44896,2.44376,2.44759,8500000.0
2008-01-29 04:03:00,2.44651,2.4487,2.44562,2.44687,6500000.0
2008-01-29 04:04:00,2.44734,2.44799,2.44332,2.44799,7750000.0
2008-01-29 04:05:00,2.4469,2.44769,2.44587,2.44769,7750000.0
2008-01-29 04:06:00,2.44889,2.44889,2.44303,2.44792,9250000.0
2008-01-29 04:07:00,2.4475,2.44804,2.44619,2.4472,8750000.0
2008-01-29 04:08:00,2.44627,2.4479,2.44238,2.44655,7250000.0
2008-01-29 04:09:00,2.44684,2.44992,2.44544,2.44563,8250000.0
2008-01-29 04:10:00,2.44852,2.44872,2.44478,2.44588,8500000.0
2008-01-29 04:11:00,2.44653,2.44806,2.44532,2.44532,9000000.0
2008-01-29 04:12:00,2.44734,2.44922,2.44686,2.44897,7500000.0
2008-01-29 04:13:00,2.44769,2.44844,2.44455,2.44643,7500000.0
2008-01-29 04:14:00,2.4493,2.4493,2.44489,2.4484,5880000.0
2008-01-29 04:15:00,2.44836,2.44877,2.44707,2.44855,6130000.0
2008-01-29 04:16:00,2.44317,2.44847,2.44317,2.44733,7250000.0
2008-01-29 04:17:00,2.44949,2.44949,2.44737,2.44838,7000000.0
2008-01-29 04:18:00,2.44721,2.4493,2.44403,2.44666,5250000.0
2008-01-29 04:19:00,2.44797,2.44991,2.44554,2.44554,7750000.0
2008-01-29 04:20:00,2.44861,2.44912,2.4459,2.44634,7000000.0
2008-01-29 04:21:00,2.4466,2.44902,2.4451,2.44902,10500000.0
2008-01-29 04:22:00,2.44751,2.45026,2.44751,2.44812,7750000.0
2008-01-29 04:23:00,2.44896,2.44936,2.44486,2.44486,9750000.0
2008-01-29 04:24:00,2.44754,2.4484,2.44439,2.44755,8750000.0
2008-01-29 04:25:00,2.44703,2.44976,2.44648,2.4478,7500000.0
2008-01-29 04:26:00,2.44854,2.45007,2.44319,2.44319,7750000.0
2008-01-29 04:27:00,2.44764,2.44889,2.44568,2.44721,5250000.0
2008-01-29 04:28:00,2.44822,2.44891,2.4446,2.44655,11130000.0
2008-01-29 04:29:00,2.44858,2.44955,2.44331,2.44857,10880000.0
2008-01-29 04:30:00,2.44624,2.4487,2.44139,2.4487,7000000.0
2008-01-29 04:31:00,2.44632,2.4487,2.44434,2.44434,7880000.0
2008-01-29 04:32:00,2.44667,2.44913,2.4446,2.44819,6880000.0
2008-01-29 04:33:00,2.44861,2.44861,2.44236,2.44805,7500000.0
2008-01-29 04:34:00,2.4462,2.4488,2.44533,2.44763,5500000.0
2008-01-29 04:35:00,2.44505,2.44845,2.44419,2.44702,8250000.0
2008-01-29 04:36:00,2.44729,2.44729,2.44041,2.44041,8630000.0
2008-01-29 04:37:00,2.4459,2.44712,2.44277,2.44485,5500000.0
2008-01-29 04:38:00,2.44517,2.44794,2.4433,2.44793,5250000.0
2008-01-29 04:39:00,2.44409,2.44644,2.44106,2.44495,11500000.0
2008-01-29 04:40:00,2.44206,2.4481,2.44206,2.44682,10500000.0
2008-01-29 04:41:00,2.4451,2.44678,2.44189,2.4443,15260000.0
2008-01-29 04:42:00,2.44608,2.44644,2.44082,2.44355,9000000.0
2008-01-29 04:43:00,2.44486,2.44679,2.44434,2.44505,6750000.0
2008-01-29 04:44:00,2.44761,2.44885,2.44644,2.44885,11130000.0
2008-01-29 04:45:00,2.44749,2.44797,2.44547,2.44797,9630000.0
2008-01-29 04:46:00,2.44777,2.44791,2.44358,2.44684,10750000.0
2008-01-29 04:47:00,2.44609,2.44791,2.44447,2.44781,6250000.0
2008-01-29 04:48:00,2.44577,2.44779,2.44204,2.44779,10380000.0
2008-01-29 04:49:00,2.44658,2.44732,2.44339,2.44339,5750000.0
2008-01-29 04:50:00,2.44642,2.4487,2.44419,2.44764,6750000.0
2008-01-29 04:51:00,2.44471,2.44636,2.44136,2.44136,6750000.0
2008-01-29 04:52:00,2.44703,2.44724,2.44394,2.44557,7750000.0
2008-01-29 04:53:00,2.44547,2.44671,2.44344,2.44671,6750000.0
2008-01-29 04:54:00,2.44658,2.44766,2.44414,2.44502,8500000.0
2008-01-29 04:55:00,2.44724,2.44724,2.44123,2.44377,7500000.0
2008-01-29 04:56:00,2.44286,2.4471,2.44117,2.44694,7250000.0
2008-01-29 04:57:00,2.44511,2.44688,2.44167,2.44167,5500000.0
2008-01-29 04:58:00,2.44547,2.44751,2.44293,2.44751,11000000.0
2008-01-29 04:59:00,2.44575,2.44788,2.44439,2.44483,9630000.0
2008-01-29 05:00:00,2.44461,2.44573,2.44127,2.44229,9750000.0
2008-01-29 05:01:00,2.44437,2.44656,2.44328,2.44513,9130000.0
2008-01-29 05:02:00,2.44353,2.44761,2.44074,2.4462,6250000.0
2008-01-29 05:03:00,2.44753,2.44753,2.44563,2.44654,7880000.0
2008-01-29 05:04:00,2.44491,2.44667,2.43962,2.44482,7000000.0
2008-01-29 05:05:00,2.44694,2.44694,2.44407,2.44628,6630000.0
2008-01-29 05:06:00,2.44361,2.44621,2.44343,2.44455,11500000.0
2008-01-29 05:07:00,2.4468,2.44727,2.44389,2.44389,8750000.0
2008-01-29 05:08:00,2.44541,2.44695,2.44541,2.44661,12250000.0
2008-01-29 05:09:00,2.4448,2.44752,2.4414,2.44692,11250000.0
2008-01-29 05:10:00,2.44115,2.4476,2.44115,2.4476,5880000.0
2008-01-29 05:11:00,2.44678,2.44702,2.44509,2.44509,9880000.0
2008-01-29 05:12:00,2.44662,2.44679,2.44307,2.44556,7000000.0
2008-01-29 05:13:00,2.4466,2.44759,2.44451,2.44641,8880000.0
2008-01-29 05:14:00,2.44602,2.44763,2.44295,2.44763,8500000.0
2008-01-29 05:15:00,2.44362,2.44736,2.44362,2.44549,6000000.0
2008-01-29 05:16:00,2.44673,2.44765,2.44378,2.44697,8250000.0
2008-01-29 05:17:00,2.44839,2.44839,2.44562,2.44634,6000000.0
2008-01-29 05:18:00,2.44433,2.44489,2.4409,2.4446,7750000.0
2008-01-29 05:19:00,2.44612,2.44818,2.4459,2.44818,6880000.0
2008-01-29 05:20:00,2.44693,2.44784,2.44324,2.44777,8130000.0
2008-01-29 05:21:00,2.4476,2.4481,2.4417,2.44807,7630000.0
2008-01-29 05:22:00,2.44548,2.4479,2.44456,2.44456,7250000.0
2008-01-29 05:23:00,2.44745,2.44757,2.44314,2.44651,6500000.0
2008-01-29 05:24:00,2.44788,2.44788,2.44485,2.44706,4500000.0
2008-01-29 05:25:00,2.44775,2.4481,2.44454,2.44583,7000000.0
2008-01-29 05:26:00,2.44869,2.44869,2.44182,2.44708,9000000.0
2008-01-29 05:27:00,2.44821,2.44821,2.44522,2.44729,16130000.0
2008-01-29 05:28:00,2.44649,2.44732,2.44569,2.44575,5880000.0
2008-01-29 05:29:00,2.44519,2.44755,2.44259,2.44687,8000000.0
2008-01-29 05:30:00,2.44589,2.44788,2.44589,2.44657,8500000.0
2008-01-29 05:31:00,2.44846,2.44846,2.44396,2.44751,8000000.0
2008-01-29 05:32:00,2.4477,2.44778,2.44389,2.44684,6130000.0
2008-01-29 05:33:00,2.44834,2.44834,2.44564,2.44832,7000000.0
2008-01-29 05:34:00,2.44731,2.44842,2.44337,2.44842,6630000.0
2008-01-29 05:35:00,2.44709,2.44824,2.4414,2.44818,9000000.0
2008-01-29 05:36:00,2.44622,2.449,2.4459,2.44685,11250000.0
2008-01-29 05:37:00,2.44861,2.44915,2.44514,2.4484,7750000.0
2008-01-29 05:38:00,2.44649,2.44827,2.44578,2.44578,7250000.0
2008-01-29 05:39:00,2.4466,2.4466,2.44083,2.44642,11270000.0
2008-01-29 05:40:00,2.44624,2.44722,2.44624,2.44662,5630000.0
2008-01-29 05:41:00,2.44848,2.44877,2.44635,2.44767,6380000.0
2008-01-29 05:42:00,2.44642,2.44888,2.44277,2.44824,6750000.0
2008-01-29 05:43:00,2.44647,2.44815,2.44537,2.44815,5500000.0
2008-01-29 05:44:00,2.44396,2.44892,2.44396,2.44886,9750000.0
2008-01-29 05:45:00,2.44804,2.44885,2.44342,2.44885,5250000.0
2008-01-29 05:46:00,2.4486,2.44887,2.44581,2.44876,12500000.0
2008-01-29 05:47:00,2.44612,2.44841,2.44612,2.44663,5750000.0
2008-01-29 05:48:00,2.44649,2.44795,2.4455,2.44645,8380000.0
2008-01-29 05:49:00,2.44664,2.44864,2.44502,2.44695,7880000.0
2008-01-29 05:50:00,2.44739,2.44853,2.44254,2.44436,6630000.0
2008-01-29 05:51:00,2.44485,2.44794,2.44299,2.44614,11130000.0
2008-01-29 05:52:00,2.44835,2.44853,2.44465,2.44578,8130000.0
2008-01-29 05:53:00,2.44849,2.44849,2.44639,2.44658,8500000.0
2008-01-29 05:54:00,2.44699,2.44763,2.44412,2.44504,6000000.0
2008-01-29 05:55:00,2.44574,2.44826,2.44418,2.44561,8750000.0
2008-01-29 05:56:00,2.44645,2.44798,2.44335,2.44768,14000000.0
2008-01-29 05:57:00,2.44642,2.44642,2.44551,2.44551,5750000.0
2008-01-29 05:58:00,2.44688,2.44758,2.4434,2.44758,8750000.0
2008-01-29 05:59:00,2.44508,2.44759,2.44508,2.44755,6130000.0
2008-01-29 06:00:00,2.44636,2.44758,2.44596,2.44721,5750000.0
2008-01-29 06:01:00,2.4481,2.44834,2.44594,2.44834,10000000.0
2008-01-29 06:02:00,2.44626,2.44781,2.44474,2.44575,7500000.0
2008-01-29 06:03:00,2.44358,2.4462,2.44358,2.4462,9630000.0
2008-01-29 06:04:00,2.44639,2.4472,2.44312,2.44369,8500000.0
2008-01-29 06:05:00,2.44533,2.44759,2.44379,2.44521,8630000.0
2008-01-29 06:06:00,2.44788,2.44788,2.44118,2.44586,7000000.0
2008-01-29 06:07:00,2.44495,2.4478,2.44259,2.44663,6000000.0
2008-01-29 06:08:00,2.44679,2.44845,2.44498,2.44679,11630000.0
2008-01-29 06:09:00,2.44752,2.44752,2.44381,2.44381,7500000.0
2008-01-29 06:10:00,2.44705,2.44749,2.44306,2.44749,5880000.0
2008-01-29 06:11:00,2.4475,2.4475,2.44367,2.44665,9500000.0
2008-01-29 06:12:00,2.44772,2.44782,2.44324,2.44697,8500000.0
2008-01-29 06:13:00,2.44565,2.44708,2.44476,2.44476,8250000.0
2008-01-29 06:14:00,2.44323,2.44704,2.44323,2.44435,9880000.0
2008-01-29 06:15:00,2.44708,2.44715,2.44488,2.44687,6380000.0
2008-01-29 06:16:00,2.44459,2.4462,2.44165,2.44508,6000000.0
2008-01-29 06:17:00,2.44404,2.44731,2.44404,2.44693,6380000.0
2008-01-29 06:18:00,2.44547,2.44666,2.4432,2.44554,5500000.0
2008-01-29 06:19:00,2.44561,2.44671,2.44359,2.44557,8750000.0
2008-01-29 06:20:00,2.44605,2.44701,2.44224,2.44407,14250000.0
2008-01-29 06:21:00,2.44746,2.44746,2.44401,2.44703,10000000.0
2008-01-29 06:22:00,2.44475,2.44655,2.44252,2.44448,13520000.0
2008-01-29 06:23:00,2.44147,2.44553,2.44147,2.44491,5500000.0
2008-01-29 06:24:00,2.4452,2.44642,2.44196,2.44426,10500000.0
2008-01-29 06:25:00,2.44722,2.4473,2.44254,2.44725,9880000.0
2008-01-29 06:26:00,2.44717,2.44836,2.44227,2.44553,9380000.0
2008-01-29 06:27:00,2.44781,2.44781,2.44324,2.44469,11130000.0
2008-01-29 06:28:00,2.44542,2.44542,2.44042,2.44462,5500000.0
2008-01-29 06:29:00,2.4432,2.44692,2.4432,2.4445,8250000.0
2008-01-29 06:30:00,2.44479,2.44655,2.44424,2.44595,6630000.0
2008-01-29 06:31:00,2.44707,2.44779,2.44337,2.44337,12500000.0
2008-01-29 06:32:00,2.4453,2.4453,2.44272,2.44468,9130000.0
2008-01-29 06:33:00,2.44547,2.44711,2.44354,2.44354,8750000.0
2008-01-29 06:34:00,2.44568,2.44682,2.44511,2.44512,8750000.0
2008-01-29 06:35:00,2.44539,2.44628,2.44085,2.44085,8880000.0
2008-01-29 06:36:00,2.44599,2.44644,2.44412,2.44644,9000000.0
2008-01-29 06:37:00,2.44603,2.44649,2.44058,2.4464,7250000.0
2008-01-29 06:38:00,2.4451,2.44621,2.44212,2.44621,9880000.0
2008-01-29 06:39:00,2.44533,2.44771,2.44464,2.44771,9630000.0
2008-01-29 06:40:00,2.44522,2.44751,2.44522,2.44675,6750000.0
2008-01-29 06:41:00,2.44535,2.44768,2.44289,2.44768,8750000.0
2008-01-29 06:42:00,2.44367,2.44748,2.44367,2.44652,10000000.0
2008-01-29 06:43:00,2.44759,2.44769,2.44538,2.4458,16000000.0
2008-01-29 06:44:00,2.44194,2.44768,2.44194,2.44579,6260000.0
2008-01-29 06:45:00,2.44763,2.44763,2.44288,2.44524,10500000.0
2008-01-29 06:46:00,2.44716,2.44737,2.44242,2.44694,8250000.0
2008-01-29 06:47:00,2.44761,2.44761,2.44062,2.44613,15750000.0
2008-01-29 06:48:00,2.4446,2.4463,2.44081,2.44081,8750000.0
2008-01-29 06:49:00,2.44565,2.44781,2.44293,2.44781,12000000.0
2008-01-29 06:50:00,2.4453,2.44649,2.44174,2.44287,9250000.0
2008-01-29 06:51:00,2.44464,2.44659,2.44206,2.44539,6750000.0
2008-01-29 06:52:00,2.44619,2.44753,2.4436,2.44753,6250000.0
2008-01-29 06:53:00,2.44702,2.44739,2.44298,2.44517,8000000.0
2008-01-29 06:54:00,2.44733,2.44754,2.44627,2.44754,4000000.0
2008-01-29 06:55:00,2.44775,2.44811,2.44273,2.44811,18500000.0
2008-01-29 06:56:00,2.44521,2.44771,2.44287,2.44589,6500000.0
2008-01-29 06:57:00,2.4451,2.44791,2.44391,2.44523,11130000.0
2008-01-29 06:58:00,2.4474,2.4474,2.4395,2.44733,8000000.0
2008-01-29 06:59:00,2.4461,2.44718,2.44601,2.44718,8500000.0
2008-01-29 07:00:00,2.4447,2.44732,2.44334,2.44577,5750000.0
2008-01-29 07:01:00,2.44745,2.44745,2.44318,2.4451,6500000.0
2008-01-29 07:02:00,2.44369,2.44463,2.44369,2.44388,7250000.0
2008-01-29 07:03:00,2.4451,2.44713,2.4435,2.44713,6500000.0
2008-01-29 07:04:00,2.44456,2.44752,2.4419,2.44752,12000000.0
2008-01-29 07:05:00,2.44581,2.44743,2.44262,2.44461,12130000.0
2008-01-29 07:06:00,2.44382,2.44772,2.44243,2.44734,9630000.0
2008-01-29 07:07:00,2.4425,2.44717,2.4425,2.44469,9380000.0
2008-01-29 07:08:00,2.44797,2.44812,2.44622,2.4479,6250000.0
2008-01-29 07:09:00,2.44784,2.44784,2.4454,2.44648,7880000.0
2008-01-29 07:10:00,2.44715,2.44986,2.44445,2.44502,7380000.0
2008-01-29 07:11:00,2.44795,2.44795,2.44459,2.44503,8000000.0
2008-01-29 07:12:00,2.4457,2.44777,2.44521,2.44521,7130000.0
2008-01-29 07:13:00,2.44737,2.44767,2.4432,2.4432,7130000.0
2008-01-29 07:14:00,2.4479,2.4479,2.4441,2.44469,6000000.0
2008-01-29 07:15:00,2.44622,2.44858,2.44375,2.44642,8750000.0
2008-01-29 07:16:00,2.44095,2.44714,2.43978,2.44714,8750000.0
2008-01-29 07:17:00,2.446,2.44694,2.44221,2.44684,10000000.0
2008-01-29 07:18:00,2.44619,2.4478,2.44465,2.4478,12630000.0
2008-01-29 07:19:00,2.44322,2.44676,2.44322,2.44391,5750000.0
2008-01-29 07:20:00,2.44648,2.44832,2.44648,2.4477,11500000.0
2008-01-29 07:21:00,2.44811,2.44873,2.44811,2.44843,6750000.0
2008-01-29 07:23:00,2.44755,2.44766,2.44502,2.44502,16380000.0
2008-01-29 07:24:00,2.44535,2.44674,2.44298,2.44631,8000000.0
2008-01-29 07:25:00,2.44771,2.44771,2.44074,2.44271,5130000.0
2008-01-29 07:26:00,2.44536,2.44696,2.44318,2.44493,12000000.0
2008-01-29 07:27:00,2.44505,2.44685,2.44181,2.44684,14880000.0
2008-01-29 07:28:00,2.44677,2.44731,2.44129,2.44129,10510000.0
2008-01-29 07:29:00,2.4444,2.44656,2.44344,2.44638,8250000.0
2008-01-29 07:30:00,2.44705,2.44755,2.44117,2.44117,9000000.0
2008-01-29 07:31:00,2.44411,2.44683,2.44373,2.44665,15380000.0
2008-01-29 07:32:00,2.44723,2.44759,2.44424,2.44716,6250000.0
2008-01-29 07:33:00,2.44548,2.44674,2.44353,2.44509,10380000.0
2008-01-29 07:34:00,2.44392,2.4473,2.44392,2.44619,7500000.0
2008-01-29 07:35:00,2.44666,2.44671,2.44373,2.44574,8500000.0
2008-01-29 07:36:00,2.44559,2.44679,2.44364,2.44518,9250000.0
2008-01-29 07:37:00,2.44368,2.44772,2.44368,2.44465,9250000.0
2008-01-29 07:38:00,2.44551,2.44724,2.44203,2.44435,9130000.0
2008-01-29 07:40:00,2.44599,2.44681,2.44335,2.44598,10250000.0
2008-01-29 07:41:00,2.44491,2.44686,2.44349,2.44653,12000000.0
2008-01-29 07:42:00,2.4415,2.44646,2.4415,2.44257,11250000.0
2008-01-29 07:43:00,2.44495,2.44676,2.44215,2.445,12250000.0
2008-01-29 07:44:00,2.44444,2.44698,2.44209,2.44698,7000000.0
2008-01-29 07:45:00,2.44341,2.44681,2.44341,2.44681,12630000.0
2008-01-29 07:46:00,2.44327,2.44681,2.44133,2.44632,11000000.0
2008-01-29 07:47:00,2.44613,2.44741,2.44307,2.44741,9500000.0
2008-01-29 07:48:00,2.44502,2.44669,2.44108,2.44655,9250000.0
2008-01-29 07:49:00,2.44519,2.44663,2.44213,2.44213,7130000.0
2008-01-29 07:50:00,2.44171,2.44703,2.44161,2.44703,10000000.0
2008-01-29 07:51:00,2.44579,2.44718,2.44433,2.44718,6250000.0
2008-01-29 07:52:00,2.44677,2.4476,2.44337,2.4448,10000000.0
2008-01-29 07:54:00,2.44637,2.44832,2.44201,2.44804,8510000.0
2008-01-29 07:55:00,2.44504,2.44717,2.44479,2.44717,6750000.0
2008-01-29 07:56:00,2.4445,2.44713,2.44401,2.44713,9880000.0
2008-01-29 07:57:00,2.44482,2.44667,2.43922,2.44524,10630000.0
2008-01-29 07:58:00,2.44557,2.44578,2.44267,2.44267,7750000.0
2008-01-29 07:59:00,2.44121,2.44581,2.44121,2.44348,14500000.0
2008-01-29 08:00:00,2.44404,2.44662,2.43811,2.44662,6130000.0
2008-01-29 08:01:00,2.44586,2.44721,2.44216,2.44721,6250000.0
2008-01-29 08:02:00,2.44577,2.44646,2.44159,2.44646,9250000.0
2008-01-29 08:03:00,2.4469,2.44691,2.44261,2.44691,9500000.0
2008-01-29 08:04:00,2.44671,2.44671,2.44234,2.44587,8750000.0
2008-01-29 08:05:00,2.4437,2.44599,2.44314,2.4456,11760000.0
2008-01-29 08:06:00,2.44426,2.44593,2.44307,2.44307,7630000.0
2008-01-29 08:07:00,2.44375,2.44585,2.44375,2.44585,6750000.0
2008-01-29 08:08:00,2.44474,2.44587,2.44353,2.44396,5750000.0
2008-01-29 08:09:00,2.44641,2.44641,2.44245,2.44552,7130000.0
2008-01-29 08:10:00,2.4439,2.44608,2.442,2.44608,8000000.0
2008-01-29 08:11:00,2.44423,2.44723,2.44076,2.44723,8000000.0
2008-01-29 08:12:00,2.4465,2.44663,2.44448,2.44632,6130000.0
2008-01-29 08:13:00,2.44255,2.44581,2.44202,2.44388,13250000.0
2008-01-29 08:14:00,2.44297,2.4442,2.43811,2.44193,6750000.0
2008-01-29 08:15:00,2.4419,2.44454,2.43713,2.44312,9130000.0
2008-01-29 08:16:00,2.44447,2.44525,2.44002,2.44525,10250000.0
2008-01-29 08:17:00,2.44258,2.44473,2.44162,2.44467,9000000.0
2008-01-29 08:18:00,2.44102,2.44469,2.43868,2.44445,9750000.0
2008-01-29 08:19:00,2.4435,2.44407,2.44141,2.44252,7500000.0
2008-01-29 08:20:00,2.44193,2.44521,2.44092,2.44489,9750000.0
2008-01-29 08:21:00,2.44532,2.44532,2.43937,2.43937,7000000.0
2008-01-29 08:22:00,2.44165,2.44404,2.43977,2.44164,13000000.0
2008-01-29 08:23:00,2.44175,2.44311,2.43856,2.44049,13130000.0
2008-01-29 08:24:00,2.44164,2.44308,2.44164,2.44166,8130000.0
2008-01-29 08:25:00,2.44177,2.4427,2.43795,2.44036,10000000.0
2008-01-29 08:26:00,2.44097,2.4425,2.43667,2.44093,10880000.0
2008-01-29 08:27:00,2.4423,2.44267,2.43834,2.44145,6500000.0
2008-01-29 08:28:00,2.44066,2.44251,2.43738,2.44126,6250000.0
2008-01-29 08:29:00,2.44259,2.44265,2.43756,2.44249,7000000.0
2008-01-29 08:30:00,2.44087,2.4431,2.43903,2.4431,9250000.0
2008-01-29 08:31:00,2.44364,2.44364,2.44089,2.44224,10500000.0
2008-01-29 08:32:00,2.44054,2.44299,2.43783,2.44299,7130000.0
2008-01-29 08:33:00,2.44194,2.44316,2.4389,2.44001,9750000.0
2008-01-29 08:34:00,2.44265,2.4445,2.44025,2.44235,7500000.0
2008-01-29 08:35:00,2.44458,2.44509,2.43942,2.44334,11880000.0
2008-01-29 08:36:00,2.44213,2.44489,2.44152,2.44152,5630000.0
2008-01-29 08:37:00,2.44545,2.44545,2.44173,2.44211,10250000.0
2008-01-29 08:38:00,2.44395,2.44532,2.44243,2.44518,6250000.0
2008-01-29 08:39:00,2.44442,2.44442,2.43884,2.43884,5380000.0
2008-01-29 08:40:00,2.44179,2.44454,2.4405,2.44386,8000000.0
2008-01-29 08:41:00,2.44002,2.444,2.44002,2.44384,12750000.0
2008-01-29 08:42:00,2.44123,2.44384,2.43829,2.44384,6630000.0
2008-01-29 08:43:00,2.44332,2.4442,2.43999,2.44215,8500000.0
2008-01-29 08:44:00,2.44372,2.44428,2.44184,2.44397,5500000.0
2008-01-29 08:45:00,2.4415,2.44463,2.43799,2.44197,8380000.0
2008-01-29 08:46:00,2.44209,2.44479,2.4362,2.4447,9380000.0
2008-01-29 08:47:00,2.44686,2.44686,2.44081,2.44176,9260000.0
2008-01-29 08:48:00,2.44359,2.4452,2.43586,2.44139,8500000.0
2008-01-29 08:49:00,2.43771,2.43807,2.43588,2.43807,13500000.0
2008-01-29 08:50:00,2.44338,2.44467,2.44154,2.44467,7760000.0
2008-01-29 08:51:00,2.44616,2.44616,2.44126,2.44462,7750000.0
2008-01-29 08:52:00,2.44043,2.44599,2.44043,2.44516,7750000.0
2008-01-29 08:53:00,2.44246,2.44569,2.43972,2.44503,15510000.0
2008-01-29 08:54:00,2.44268,2.44623,2.44268,2.44623,8750000.0
2008-01-29 08:55:00,2.44337,2.44601,2.43855,2.44601,12000000.0
2008-01-29 08:56:00,2.44474,2.44481,2.4433,2.44339,7750000.0
2008-01-29 08:57:00,2.44569,2.44569,2.44126,2.4448,7000000.0
2008-01-29 08:58:00,2.44217,2.44411,2.4417,2.44295,5500000.0
2008-01-29 08:59:00,2.44554,2.44554,2.44095,2.44318,11500000.0
2008-01-29 09:00:00,2.44383,2.44494,2.44098,2.44446,9750000.0
2008-01-29 09:01:00,2.44234,2.44442,2.43868,2.44442,7750000.0
2008-01-29 09:02:00,2.44255,2.44362,2.43805,2.43805,8750000.0
2008-01-29 09:03:00,2.44275,2.44367,2.43939,2.44269,12130000.0
2008-01-29 09:04:00,2.44077,2.44368,2.43948,2.44322,5250000.0
2008-01-29 09:05:00,2.44169,2.44457,2.44095,2.44457,9000000.0
2008-01-29 09:06:00,2.44497,2.44497,2.44182,2.4433,8630000.0
2008-01-29 09:07:00,2.44505,2.44505,2.4425,2.44289,9750000.0
2008-01-29 09:08:00,2.44281,2.44445,2.4416,2.4416,13630000.0
2008-01-29 09:09:00,2.44608,2.44608,2.44354,2.44424,5500000.0
2008-01-29 09:10:00,2.44437,2.44548,2.44031,2.44499,8000000.0
2008-01-29 09:11:00,2.44506,2.44596,2.44101,2.44596,8000000.0
2008-01-29 09:12:00,2.44675,2.44675,2.44459,2.44486,7750000.0
2008-01-29 09:13:00,2.44528,2.4474,2.44161,2.4474,6130000.0
2008-01-29 09:14:00,2.44352,2.44677,2.44292,2.44292,8630000.0
2008-01-29 09:15:00,2.44626,2.44646,2.44234,2.44544,12880000.0
2008-01-29 09:16:00,2.44513,2.44632,2.44234,2.44426,7750000.0
2008-01-29 09:17:00,2.44368,2.44684,2.44127,2.44419,14000000.0
2008-01-29 09:18:00,2.44691,2.44691,2.44066,2.44552,7000000.0
2008-01-29 09:19:00,2.44578,2.44669,2.44029,2.44485,7500000.0
2008-01-29 09:20:00,2.44594,2.44714,2.44132,2.44466,12500000.0
2008-01-29 09:21:00,2.4419,2.44544,2.4419,2.44356,10380000.0
2008-01-29 09:22:00,2.44564,2.4463,2.44231,2.44488,12630000.0
2008-01-29 09:23:00,2.44566,2.44611,2.44196,2.44452,7010000.0
2008-01-29 09:24:00,2.44527,2.44568,2.44,2.44293,10380000.0
2008-01-29 09:25:00,2.44439,2.44506,2.44231,2.44465,11000000.0
2008-01-29 09:26:00,2.44118,2.44579,2.44103,2.44178,13630000.0
2008-01-29 09:27:00,2.44186,2.44563,2.44186,2.44389,8000000.0
2008-01-29 09:28:00,2.44592,2.44592,2.44151,2.4446,13500000.0
2008-01-29 09:29:00,2.44296,2.44563,2.44137,2.44497,17250000.0
2008-01-29 09:30:00,2.44355,2.44465,2.43963,2.44355,9000000.0
2008-01-29 09:31:00,2.44482,2.44573,2.44226,2.44573,10130000.0
2008-01-29 09:32:00,2.44445,2.44608,2.44249,2.44608,8000000.0
2008-01-29 09:33:00,2.44506,2.44648,2.44289,2.44491,8250000.0
2008-01-29 09:34:00,2.44493,2.44552,2.44371,2.44512,8000000.0
2008-01-29 09:35:00,2.44481,2.44481,2.44012,2.44408,8500000.0
2008-01-29 09:36:00,2.43885,2.44451,2.43885,2.44265,7750000.0
2008-01-29 09:37:00,2.44074,2.44507,2.44074,2.44435,8250000.0
2008-01-29 09:38:00,2.44142,2.44306,2.43843,2.44283,14380000.0
2008-01-29 09:39:00,2.44315,2.4434,2.43859,2.44243,8750000.0
2008-01-29 09:40:00,2.44332,2.44483,2.43931,2.44269,14130000.0
2008-01-29 09:41:00,2.44136,2.44347,2.43967,2.44266,6750000.0
2008-01-29 09:42:00,2.44288,2.44333,2.43748,2.44176,11500000.0
2008-01-29 09:43:00,2.44257,2.44257,2.43686,2.44129,6630000.0
2008-01-29 09:44:00,2.44292,2.44292,2.43997,2.43997,9500000.0
2008-01-29 09:45:00,2.44231,2.44232,2.43561,2.44206,10750000.0
2008-01-29 09:46:00,2.44062,2.44281,2.4397,2.44281,6380000.0
2008-01-29 09:47:00,2.43995,2.4424,2.43951,2.43951,5500000.0
2008-01-29 09:48:00,2.442,2.44285,2.44103,2.44285,7750000.0
2008-01-29 09:49:00,2.44289,2.44452,2.44223,2.44228,8380000.0
2008-01-29 09:50:00,2.44212,2.44561,2.44064,2.44424,6000000.0
2008-01-29 09:51:00,2.44267,2.44415,2.43962,2.44124,12750000.0
2008-01-29 09:52:00,2.4435,2.44379,2.44131,2.44379,6630000.0
2008-01-29 09:53:00,2.44264,2.44495,2.43981,2.44416,9500000.0
2008-01-29 09:54:00,2.44324,2.44443,2.44118,2.44443,6750000.0
2008-01-29 09:55:00,2.44217,2.44612,2.43876,2.44269,14130000.0
2008-01-29 09:56:00,2.44369,2.44501,2.43988,2.44288,11380000.0
2008-01-29 09:57:00,2.44456,2.4451,2.44129,2.44418,13000000.0
2008-01-29 09:58:00,2.44318,2.44416,2.43794,2.44307,7500000.0
2008-01-29 09:59:00,2.44335,2.44589,2.44172,2.44445,13000000.0
2008-01-29 10:00:00,2.44244,2.44496,2.442,2.44236,10250000.0
2008-01-29 10:01:00,2.44582,2.4464,2.44395,2.4449,8380000.0
2008-01-29 10:02:00,2.44449,2.44659,2.44225,2.44615,12000000.0
2008-01-29 10:03:00,2.4443,2.44717,2.44095,2.44717,11510000.0
2008-01-29 10:04:00,2.44747,2.44747,2.4437,2.44596,9130000.0
2008-01-29 10:05:00,2.44634,2.44684,2.43864,2.44584,12500000.0
2008-01-29 10:06:00,2.44634,2.44692,2.44524,2.44632,7250000.0
2008-01-29 10:07:00,2.44419,2.44639,2.44121,2.44579,9250000.0
2008-01-29 10:08:00,2.44343,2.44686,2.44198,2.44481,8250000.0
2008-01-29 10:09:00,2.44236,2.44705,2.44236,2.44453,15380000.0
2008-01-29 10:10:00,2.44487,2.44663,2.4439,2.44641,9250000.0
2008-01-29 10:11:00,2.44699,2.44775,2.4438,2.4438,5500000.0
2008-01-29 10:12:00,2.44648,2.4474,2.44513,2.4474,9250000.0
2008-01-29 10:13:00,2.44278,2.44695,2.44045,2.44454,10250000.0
2008-01-29 10:14:00,2.44699,2.44761,2.44478,2.44551,7750000.0
2008-01-29 10:15:00,2.44329,2.44696,2.44066,2.44503,9250000.0
2008-01-29 10:16:00,2.44692,2.44692,2.44407,2.44532,8000000.0
2008-01-29 10:17:00,2.44689,2.44805,2.44091,2.44805,7500000.0
2008-01-29 10:18:00,2.4464,2.44814,2.44395,2.44406,6250000.0
2008-01-29 10:19:00,2.44603,2.44718,2.44182,2.44647,5500000.0
2008-01-29 10:20:00,2.44385,2.44663,2.44268,2.44401,8010000.0
2008-01-29 10:21:00,2.4475,2.44795,2.44392,2.44697,9750000.0
2008-01-29 10:22:00,2.44725,2.4479,2.44487,2.44487,7760000.0
2008-01-29 10:23:00,2.44765,2.44765,2.44399,2.44399,5880000.0
2008-01-29 10:24:00,2.44518,2.44699,2.44139,2.44625,11880000.0
2008-01-29 10:25:00,2.44581,2.44696,2.44383,2.4466,7000000.0
2008-01-29 10:26:00,2.44755,2.44755,2.44389,2.44389,7500000.0
2008-01-29 10:27:00,2.44564,2.44727,2.44004,2.44602,9000000.0
2008-01-29 10:28:00,2.44043,2.44746,2.44043,2.44631,11500000.0
2008-01-29 10:29:00,2.44598,2.44842,2.44598,2.44842,8750000.0
2008-01-29 10:30:00,2.44585,2.44851,2.44037,2.44281,9880000.0
2008-01-29 10:31:00,2.44604,2.44713,2.44314,2.44389,7250000.0
2008-01-29 10:32:00,2.44722,2.4474,2.44306,2.44567,6880000.0
2008-01-29 10:33:00,2.44727,2.44727,2.44128,2.44326,13000000.0
2008-01-29 10:34:00,2.44705,2.44705,2.44001,2.44608,9750000.0
2008-01-29 10:35:00,2.44592,2.44649,2.44162,2.44317,10630000.0
2008-01-29 10:36:00,2.44505,2.44564,2.44141,2.44414,10630000.0
2008-01-29 10:37:00,2.44486,2.44487,2.43982,2.4415,12000000.0
2008-01-29 10:38:00,2.44202,2.44566,2.44027,2.44528,6630000.0
2008-01-29 10:39:00,2.4456,2.44585,2.44343,2.4457,7750000.0
2008-01-29 10:40:00,2.44641,2.44641,2.4407,2.44079,10750000.0
2008-01-29 10:41:00,2.44278,2.44618,2.44206,2.44206,5250000.0
2008-01-29 10:42:00,2.44538,2.44545,2.44152,2.4451,10760000.0
2008-01-29 10:43:00,2.44494,2.44507,2.44258,2.44448,14130000.0
2008-01-29 10:44:00,2.44623,2.44623,2.43821,2.44259,9250000.0
2008-01-29 10:45:00,2.44712,2.44712,2.4401,2.44555,6750000.0
2008-01-29 10:46:00,2.44553,2.44644,2.44339,2.44608,9250000.0
2008-01-29 10:47:00,2.44452,2.44638,2.44267,2.44606,7380000.0
2008-01-29 10:48:00,2.44327,2.44586,2.44327,2.44572,5250000.0
2008-01-29 10:49:00,2.44637,2.44637,2.4399,2.4442,11500000.0
2008-01-29 10:50:00,2.44365,2.44557,2.44227,2.44239,9380000.0
2008-01-29 10:51:00,2.44207,2.44521,2.44207,2.44466,11000000.0
2008-01-29 10:52:00,2.44579,2.44602,2.44255,2.44409,6750000.0
2008-01-29 10:53:00,2.44522,2.4453,2.44318,2.44528,5500000.0
2008-01-29 10:54:00,2.44268,2.44495,2.44231,2.44234,8630000.0
2008-01-29 10:55:00,2.44525,2.44641,2.4423,2.44641,12880000.0
2008-01-29 10:56:00,2.44218,2.44584,2.44049,2.4435,14750000.0
2008-01-29 10:57:00,2.44297,2.44687,2.44297,2.44505,9000000.0
2008-01-29 10:58:00,2.44619,2.44619,2.44244,2.44371,13250000.0
2008-01-29 10:59:00,2.44689,2.44689,2.44373,2.44513,9000000.0
2008-01-29 11:00:00,2.44707,2.44707,2.44322,2.44485,10250000.0
2008-01-29 11:01:00,2.44532,2.44532,2.43932,2.44295,8380000.0
2008-01-29 11:02:00,2.44463,2.44536,2.44229,2.44536,9500000.0
2008-01-29 11:03:00,2.44583,2.4459,2.44105,2.44369,10750000.0
2008-01-29 11:04:00,2.4427,2.44417,2.44024,2.44417,8500000.0
2008-01-29 11:05:00,2.44436,2.44436,2.44081,2.44081,7250000.0
2008-01-29 11:06:00,2.44427,2.44523,2.44014,2.44417,13880000.0
2008-01-29 11:07:00,2.44361,2.44466,2.44225,2.44418,7750000.0
2008-01-29 11:08:00,2.44366,2.44366,2.43952,2.44089,8750000.0
2008-01-29 11:09:00,2.44355,2.44379,2.44198,2.44198,6880000.0
2008-01-29 11:10:00,2.44142,2.44494,2.43934,2.44351,9630000.0
2008-01-29 11:11:00,2.44608,2.44608,2.44158,2.44158,9630000.0
2008-01-29 11:12:00,2.44448,2.44472,2.44194,2.44318,15260000.0
2008-01-29 11:13:00,2.44448,2.44518,2.44042,2.44497,13000000.0
2008-01-29 11:14:00,2.44316,2.44461,2.44249,2.44308,14130000.0
2008-01-29 11:15:00,2.44314,2.44594,2.44228,2.44365,9750000.0
2008-01-29 11:16:00,2.44317,2.44443,2.44128,2.44443,10130000.0
2008-01-29 11:17:00,2.44297,2.4442,2.44041,2.44372,6250000.0
2008-01-29 11:18:00,2.44046,2.44374,2.44046,2.44364,6500000.0
2008-01-29 11:19:00,2.44052,2.44294,2.43609,2.44252,7500000.0
2008-01-29 11:20:00,2.44215,2.44355,2.43688,2.44229,6750000.0
2008-01-29 11:21:00,2.44407,2.44407,2.43642,2.44281,13380000.0
2008-01-29 11:22:00,2.44362,2.44416,2.44194,2.44416,5750000.0
2008-01-29 11:23:00,2.44309,2.44515,2.44017,2.44322,12500000.0
2008-01-29 11:24:00,2.44332,2.4439,2.43718,2.4439,16000000.0
2008-01-29 11:25:00,2.4437,2.4437,2.43689,2.43973,14250000.0
2008-01-29 11:26:00,2.44455,2.44455,2.4411,2.4411,9260000.0
2008-01-29 11:27:00,2.44401,2.44401,2.43816,2.44399,7250000.0
2008-01-29 11:28:00,2.44315,2.4447,2.44183,2.44467,9750000.0
2008-01-29 11:29:00,2.44272,2.4436,2.44012,2.44123,7250000.0
2008-01-29 11:30:00,2.44301,2.44321,2.44029,2.44295,8000000.0
2008-01-29 11:31:00,2.44483,2.44483,2.43994,2.44272,11000000.0
2008-01-29 11:32:00,2.44148,2.44413,2.44123,2.44328,11000000.0
2008-01-29 11:33:00,2.44414,2.44446,2.44073,2.44153,9000000.0
2008-01-29 11:34:00,2.44182,2.4442,2.43916,2.4442,5500000.0
2008-01-29 11:35:00,2.44339,2.44377,2.44053,2.44377,5750000.0
2008-01-29 11:36:00,2.44465,2.44465,2.4388,2.4428,8250000.0
2008-01-29 11:37:00,2.44464,2.44515,2.44144,2.44272,9750000.0
2008-01-29 11:38:00,2.44169,2.44421,2.44169,2.44239,5250000.0
2008-01-29 11:39:00,2.4415,2.44449,2.4415,2.44281,14250000.0
2008-01-29 11:40:00,2.44196,2.44511,2.44115,2.44448,7250000.0
2008-01-29 11:41:00,2.44351,2.44447,2.43614,2.44447,5500000.0
2008-01-29 11:42:00,2.44448,2.44522,2.44189,2.44326,12500000.0
2008-01-29 11:43:00,2.4435,2.44559,2.44048,2.44559,7250000.0
2008-01-29 11:44:00,2.4445,2.4445,2.44127,2.44271,6000000.0
2008-01-29 11:45:00,2.44451,2.44451,2.44197,2.44423,11630000.0
2008-01-29 11:46:00,2.44427,2.44532,2.44117,2.44302,11250000.0
2008-01-29 11:47:00,2.442,2.44504,2.44176,2.44458,6000000.0
2008-01-29 11:48:00,2.44575,2.44575,2.44314,2.44428,6130000.0
2008-01-29 11:49:00,2.44451,2.44468,2.43889,2.4446,10000000.0
2008-01-29 11:50:00,2.44291,2.44447,2.43969,2.44354,8000000.0
2008-01-29 11:51:00,2.44003,2.44442,2.43933,2.44181,12000000.0
2008-01-29 11:52:00,2.44538,2.44538,2.44094,2.44462,12380000.0
2008-01-29 11:53:00,2.44253,2.44612,2.44073,2.44514,8500000.0
2008-01-29 11:54:00,2.44532,2.44602,2.44489,2.44573,6000000.0
2008-01-29 11:55:00,2.44569,2.44657,2.44089,2.44657,11500000.0
2008-01-29 11:56:00,2.44504,2.44579,2.44074,2.4449,7500000.0
2008-01-29 11:57:00,2.44564,2.44638,2.44221,2.44604,12750000.0
2008-01-29 11:58:00,2.4443,2.44607,2.44237,2.44399,6250000.0
2008-01-29 11:59:00,2.44543,2.44594,2.44304,2.44594,8260000.0
2008-01-29 12:00:00,2.44559,2.44595,2.44407,2.44594,9250000.0
2008-01-29 12:01:00,2.4461,2.4461,2.44167,2.44468,7000000.0
2008-01-29 12:02:00,2.44563,2.44566,2.4409,2.44566,9000000.0
2008-01-29 12:03:00,2.44571,2.44571,2.44187,2.44371,8250000.0
2008-01-29 12:04:00,2.44545,2.44545,2.43945,2.44469,6630000.0
2008-01-29 12:05:00,2.44184,2.44665,2.44184,2.44665,6250000.0
2008-01-29 12:06:00,2.44363,2.44525,2.4397,2.44525,11500000.0
2008-01-29 12:07:00,2.44594,2.44594,2.44283,2.4453,6880000.0
2008-01-29 12:08:00,2.44522,2.44583,2.44256,2.44583,7380000.0
2008-01-29 12:09:00,2.44485,2.44485,2.44006,2.44339,8250000.0
2008-01-29 12:10:00,2.44598,2.44598,2.43939,2.44233,12000000.0
2008-01-29 12:11:00,2.43766,2.44491,2.43766,2.44346,6000000.0
2008-01-29 12:12:00,2.44346,2.44603,2.44285,2.44521,6380000.0
2008-01-29 12:13:00,2.44152,2.44558,2.44101,2.44558,6380000.0
2008-01-29 12:14:00,2.44557,2.44566,2.44146,2.44231,7750000.0
2008-01-29 12:15:00,2.44211,2.44585,2.44211,2.44354,8250000.0
2008-01-29 12:16:00,2.44019,2.44556,2.44019,2.44509,9500000.0
2008-01-29 12:17:00,2.44168,2.44628,2.44168,2.44534,6250000.0
2008-01-29 12:18:00,2.44553,2.44586,2.44182,2.44182,9500000.0
2008-01-29 12:19:00,2.44645,2.44695,2.44216,2.44216,6630000.0
2008-01-29 12:20:00,2.44343,2.444,2.43841,2.44168,9500000.0
2008-01-29 12:21:00,2.44467,2.44623,2.44065,2.44113,14750000.0
2008-01-29 12:22:00,2.44659,2.44659,2.43998,2.44478,6750000.0
2008-01-29 12:23:00,2.44501,2.44501,2.44185,2.445,12500000.0
2008-01-29 12:24:00,2.4457,2.44598,2.44253,2.4426,9500000.0
2008-01-29 12:25:00,2.44417,2.44571,2.44354,2.44457,6630000.0
2008-01-29 12:26:00,2.44522,2.44527,2.43683,2.44527,9750000.0
2008-01-29 12:27:00,2.44412,2.44496,2.44238,2.44441,9880000.0
2008-01-29 12:28:00,2.44467,2.44567,2.44112,2.44464,10880000.0
2008-01-29 12:29:00,2.44272,2.44584,2.44205,2.44265,11250000.0
2008-01-29 12:30:00,2.44409,2.4456,2.44238,2.44399,8880000.0
2008-01-29 12:31:00,2.44583,2.44603,2.4415,2.44413,6750000.0
2008-01-29 12:32:00,2.44355,2.44494,2.43822,2.44318,8250000.0
2008-01-29 12:33:00,2.44558,2.44575,2.44077,2.44394,6000000.0
2008-01-29 12:34:00,2.44398,2.44452,2.43987,2.44271,11000000.0
2008-01-29 12:35:00,2.44395,2.44469,2.44077,2.44293,6500000.0
2008-01-29 12:36:00,2.44439,2.44503,2.43936,2.4448,10250000.0
2008-01-29 12:37:00,2.44322,2.44522,2.43944,2.44479,11630000.0
2008-01-29 12:38:00,2.44509,2.44527,2.4419,2.4419,9250000.0
2008-01-29 12:39:00,2.44606,2.44606,2.4423,2.4447,7750000.0
2008-01-29 12:40:00,2.44085,2.44505,2.44085,2.44292,7750000.0
2008-01-29 12:41:00,2.44212,2.4452,2.44116,2.44409,13250000.0
2008-01-29 12:42:00,2.44477,2.44562,2.44256,2.44435,10500000.0
2008-01-29 12:43:00,2.44409,2.44513,2.4421,2.44284,15750000.0
2008-01-29 12:44:00,2.4417,2.44318,2.43731,2.44088,9250000.0
2008-01-29 12:45:00,2.44186,2.44465,2.44105,2.44423,10000000.0
2008-01-29 12:46:00,2.44134,2.44495,2.44134,2.44495,7760000.0
2008-01-29 12:47:00,2.44502,2.44502,2.4428,2.44499,5500000.0
2008-01-29 12:48:00,2.44452,2.44452,2.43988,2.44157,8000000.0
2008-01-29 12:49:00,2.44457,2.44457,2.44083,2.44331,9750000.0
2008-01-29 12:50:00,2.44443,2.44455,2.4424,2.44396,11000000.0
2008-01-29 12:51:00,2.43999,2.44457,2.43977,2.44362,7380000.0
2008-01-29 12:52:00,2.44469,2.44469,2.43776,2.44337,10380000.0
2008-01-29 12:53:00,2.44203,2.4448,2.44184,2.4445,11000000.0
2008-01-29 12:54:00,2.4415,2.4446,2.43957,2.44386,10760000.0
2008-01-29 12:55:00,2.44265,2.44466,2.43961,2.4427,10250000.0
2008-01-29 12:56:00,2.44071,2.44406,2.43815,2.44328,13250000.0
2008-01-29 12:57:00,2.4423,2.44383,2.43986,2.44228,8380000.0
2008-01-29 12:58:00,2.44214,2.44315,2.4372,2.44034,5250000.0
2008-01-29 12:59:00,2.44374,2.44449,2.44145,2.4421,9880000.0
2008-01-29 13:00:00,2.44361,2.4444,2.43924,2.44413,10000000.0
2008-01-29 13:01:00,2.44133,2.44256,2.43699,2.44051,9510000.0
2008-01-29 13:02:00,2.43898,2.44366,2.43622,2.44304,9250000.0
2008-01-29 13:03:00,2.43785,2.44371,2.43785,2.44355,13750000.0
2008-01-29 13:04:00,2.44321,2.44339,2.44122,2.44282,7880000.0
2008-01-29 13:05:00,2.43997,2.44403,2.43969,2.44403,9130000.0
2008-01-29 13:06:00,2.43847,2.4438,2.43847,2.44176,8500000.0
2008-01-29 13:07:00,2.43961,2.44344,2.43961,2.4414,10250000.0
2008-01-29 13:08:00,2.44307,2.44361,2.44118,2.44361,5500000.0
2008-01-29 13:09:00,2.44404,2.44404,2.43992,2.44079,7750000.0
2008-01-29 13:10:00,2.44486,2.44486,2.4408,2.44266,11250000.0
2008-01-29 13:11:00,2.44322,2.44515,2.44092,2.44381,13000000.0
2008-01-29 13:12:00,2.44124,2.44333,2.43925,2.44268,12250000.0
2008-01-29 13:13:00,2.44057,2.44353,2.43948,2.44315,10250000.0
2008-01-29 13:14:00,2.44001,2.44362,2.4372,2.44186,6750000.0
2008-01-29 13:15:00,2.44248,2.44375,2.4394,2.44375,9380000.0
2008-01-29 13:16:00,2.44181,2.44367,2.43855,2.44335,7000000.0
2008-01-29 13:17:00,2.44463,2.44463,2.44069,2.44449,12000000.0
2008-01-29 13:18:00,2.4419,2.44481,2.43993,2.44481,6250000.0
2008-01-29 13:19:00,2.4447,2.44519,2.43877,2.44442,7750000.0
2008-01-29 13:20:00,2.43966,2.44472,2.43966,2.44381,8500000.0
2008-01-29 13:21:00,2.44296,2.4452,2.44167,2.44499,7000000.0
2008-01-29 13:22:00,2.44451,2.44464,2.43947,2.44298,9000000.0
2008-01-29 13:23:00,2.44447,2.44464,2.44062,2.44443,10750000.0
2008-01-29 13:24:00,2.44565,2.44574,2.44197,2.44197,12630000.0
2008-01-29 13:25:00,2.44502,2.44504,2.43949,2.44504,10000000.0
2008-01-29 13:26:00,2.44101,2.44482,2.44101,2.44482,9010000.0
2008-01-29 13:27:00,2.44525,2.44525,2.43841,2.44362,8500000.0
2008-01-29 13:28:00,2.43941,2.44482,2.43941,2.44058,10380000.0
2008-01-29 13:29:00,2.44556,2.44596,2.44255,2.44256,8000000.0
2008-01-29 13:30:00,2.44061,2.44472,2.44032,2.44168,6500000.0
2008-01-29 13:31:00,2.44399,2.44475,2.44182,2.444,6500000.0
2008-01-29 13:32:00,2.44506,2.44506,2.4422,2.44333,6000000.0
2008-01-29 13:33:00,2.44546,2.44591,2.44015,2.4445,18000000.0
2008-01-29 13:34:00,2.44367,2.44479,2.44049,2.44188,9500000.0
2008-01-29 13:35:00,2.44518,2.44518,2.44135,2.44485,12250000.0
2008-01-29 13:36:00,2.4439,2.44489,2.44255,2.44378,8130000.0
2008-01-29 13:37:00,2.44353,2.44453,2.43961,2.43961,5250000.0
2008-01-29 13:38:00,2.44215,2.44392,2.43998,2.44334,11000000.0
2008-01-29 13:39:00,2.44361,2.44361,2.43628,2.44205,6250000.0
2008-01-29 13:40:00,2.44335,2.4437,2.43805,2.44023,16750000.0
2008-01-29 13:41:00,2.44324,2.4434,2.44009,2.44067,8500000.0
2008-01-29 13:42:00,2.44271,2.44342,2.43882,2.4421,9500000.0
2008-01-29 13:43:00,2.44293,2.44338,2.43813,2.44269,9250000.0
2008-01-29 13:44:00,2.44255,2.44322,2.43787,2.44245,10000000.0
2008-01-29 13:45:00,2.44069,2.44352,2.43909,2.44352,6750000.0
2008-01-29 13:46:00,2.44197,2.44351,2.43959,2.44075,12000000.0
2008-01-29 13:47:00,2.44163,2.44437,2.44036,2.4435,8000000.0
2008-01-29 13:48:00,2.44276,2.44276,2.43807,2.44132,6000000.0
2008-01-29 13:49:00,2.43942,2.44352,2.43845,2.44217,11750000.0
2008-01-29 13:50:00,2.44149,2.44293,2.43966,2.43966,5380000.0
2008-01-29 13:51:00,2.44356,2.4436,2.4357,2.43965,8000000.0
2008-01-29 13:52:00,2.44219,2.44353,2.43964,2.44325,7760000.0
2008-01-29 13:53:00,2.44167,2.44306,2.43917,2.44023,10500000.0
2008-01-29 13:54:00,2.43947,2.44263,2.4368,2.44182,6000000.0
2008-01-29 13:55:00,2.44324,2.44324,2.43559,2.44121,5630000.0
2008-01-29 13:56:00,2.43778,2.44185,2.43646,2.44017,8750000.0
2008-01-29 13:57:00,2.44239,2.44239,2.43908,2.441,7380000.0
2008-01-29 13:58:00,2.44121,2.44139,2.43621,2.43766,10640000.0
2008-01-29 13:59:00,2.44181,2.44209,2.43416,2.43416,8380000.0
2008-01-29 14:00:00,2.4399,2.44061,2.43927,2.44021,8130000.0
2008-01-29 14:01:00,2.43707,2.43958,2.4335,2.4335,7250000.0
2008-01-29 14:02:00,2.43713,2.44073,2.43589,2.4403,8250000.0
2008-01-29 14:03:00,2.43824,2.44163,2.43678,2.43966,11130000.0
2008-01-29 14:04:00,2.43893,2.44163,2.4386,2.44009,9130000.0
2008-01-29 14:05:00,2.43978,2.4418,2.43844,2.44133,5250000.0
2008-01-29 14:06:00,2.44285,2.44285,2.43563,2.44095,6250000.0
2008-01-29 14:07:00,2.44203,2.44314,2.43792,2.44295,10880000.0
2008-01-29 14:08:00,2.44193,2.44261,2.43907,2.44261,9380000.0
2008-01-29 14:09:00,2.44112,2.44201,2.43816,2.44196,7130000.0
2008-01-29 14:10:00,2.44265,2.44265,2.43844,2.44125,5750000.0
2008-01-29 14:11:00,2.44257,2.44257,2.43641,2.4411,12130000.0
2008-01-29 14:12:00,2.44103,2.44176,2.4385,2.43924,10380000.0
2008-01-29 14:13:00,2.44099,2.44185,2.43849,2.4417,6000000.0
2008-01-29 14:14:00,2.43979,2.44317,2.4347,2.4347,8880000.0
2008-01-29 14:15:00,2.44265,2.4437,2.44066,2.4437,7130000.0
2008-01-29 14:16:00,2.44008,2.44345,2.44008,2.44192,7250000.0
2008-01-29 14:17:00,2.44455,2.44455,2.4411,2.44112,6750000.0
2008-01-29 14:18:00,2.44449,2.44449,2.43911,2.44113,9000000.0
2008-01-29 14:19:00,2.43902,2.44278,2.43755,2.43914,5250000.0
2008-01-29 14:20:00,2.44341,2.44341,2.43794,2.44179,7380000.0
2008-01-29 14:21:00,2.44155,2.44365,2.43857,2.44365,8500000.0
2008-01-29 14:22:00,2.44117,2.44397,2.43958,2.44397,7000000.0
2008-01-29 14:23:00,2.4416,2.44199,2.43621,2.43939,10000000.0
2008-01-29 14:24:00,2.44258,2.44288,2.4381,2.44288,7500000.0
2008-01-29 14:25:00,2.44403,2.44403,2.43657,2.44003,7880000.0
2008-01-29 14:26:00,2.43991,2.44251,2.43892,2.43955,10130000.0
2008-01-29 14:27:00,2.4426,2.44403,2.43926,2.44291,6750000.0
2008-01-29 14:28:00,2.43975,2.44227,2.43726,2.44227,10000000.0
2008-01-29 14:29:00,2.44218,2.44218,2.43618,2.44138,8750000.0
2008-01-29 14:30:00,2.44332,2.44332,2.43881,2.43881,7750000.0
2008-01-29 14:31:00,2.44009,2.44412,2.43944,2.44292,7630000.0
2008-01-29 14:32:00,2.44304,2.44316,2.43913,2.44307,10750000.0
2008-01-29 14:33:00,2.44292,2.44304,2.43774,2.43976,8250000.0
2008-01-29 14:34:00,2.43935,2.4424,2.43935,2.4424,8750000.0
2008-01-29 14:35:00,2.44215,2.44273,2.43621,2.44197,10000000.0
2008-01-29 14:36:00,2.44145,2.44253,2.4375,2.44121,16630000.0
2008-01-29 14:37:00,2.43965,2.44265,2.43916,2.43916,6250000.0
2008-01-29 14:38:00,2.44224,2.44249,2.43643,2.44208,7630000.0
2008-01-29 14:39:00,2.43865,2.44356,2.43865,2.43951,5630000.0
2008-01-29 14:40:00,2.44014,2.44183,2.43825,2.44133,11260000.0
2008-01-29 14:41:00,2.44387,2.44387,2.44028,2.44328,7010000.0
2008-01-29 14:42:00,2.44262,2.44313,2.43758,2.43758,7510000.0
2008-01-29 14:43:00,2.44255,2.44325,2.43495,2.44211,12500000.0
2008-01-29 14:44:00,2.43695,2.4449,2.43695,2.44318,5880000.0
2008-01-29 14:45:00,2.4428,2.44343,2.43978,2.43978,9130000.0
2008-01-29 14:46:00,2.44327,2.44421,2.43923,2.44184,11500000.0
2008-01-29 14:47:00,2.44367,2.44395,2.44121,2.44348,8250000.0
2008-01-29 14:48:00,2.44048,2.44371,2.43853,2.44157,13250000.0
2008-01-29 14:49:00,2.44422,2.44422,2.44085,2.44322,8000000.0
2008-01-29 14:50:00,2.44048,2.44321,2.4376,2.44321,7750000.0
2008-01-29 14:51:00,2.44215,2.4439,2.44108,2.44357,8000000.0
2008-01-29 14:52:00,2.44137,2.44382,2.43807,2.43898,12000000.0
2008-01-29 14:53:00,2.44362,2.44362,2.43922,2.44201,7750000.0
2008-01-29 14:54:00,2.44378,2.44432,2.43976,2.44387,14510000.0
2008-01-29 14:55:00,2.44116,2.44425,2.43994,2.44413,11130000.0
2008-01-29 14:56:00,2.44428,2.4448,2.43942,2.4448,11130000.0
2008-01-29 14:57:00,2.44128,2.44458,2.44128,2.44391,9380000.0
2008-01-29 14:58:00,2.44248,2.44476,2.441,2.44232,7500000.0
2008-01-29 14:59:00,2.4443,2.44511,2.44246,2.44511,10750000.0
2008-01-29 15:00:00,2.4446,2.4446,2.44112,2.44215,13880000.0
2008-01-29 15:01:00,2.44222,2.44569,2.44069,2.44441,15000000.0
2008-01-29 15:02:00,2.44145,2.44431,2.43955,2.44431,8750000.0
2008-01-29 15:03:00,2.44101,2.44438,2.43828,2.44194,10750000.0
2008-01-29 15:04:00,2.44449,2.44471,2.43844,2.44419,11750000.0
2008-01-29 15:05:00,2.44423,2.4444,2.4405,2.44199,7750000.0
2008-01-29 15:06:00,2.44389,2.44428,2.44076,2.44428,9130000.0
2008-01-29 15:07:00,2.44167,2.44512,2.44019,2.44284,5750000.0
2008-01-29 15:08:00,2.44535,2.44535,2.44183,2.4442,7250000.0
2008-01-29 15:09:00,2.44256,2.44526,2.44038,2.44526,8750000.0
2008-01-29 15:10:00,2.44627,2.44627,2.44017,2.44299,7250000.0
2008-01-29 15:11:00,2.44346,2.44456,2.43994,2.44447,10750000.0
2008-01-29 15:12:00,2.44493,2.44538,2.4399,2.44128,10630000.0
2008-01-29 15:13:00,2.4392,2.44511,2.4392,2.44511,9250000.0
2008-01-29 15:14:00,2.44211,2.44489,2.44138,2.44138,5750000.0
2008-01-29 15:15:00,2.44493,2.44493,2.44111,2.44205,9130000.0
2008-01-29 15:16:00,2.44042,2.4456,2.44042,2.44416,7250000.0
2008-01-29 15:17:00,2.44608,2.44608,2.44093,2.44561,10880000.0
2008-01-29 15:18:00,2.44439,2.44523,2.44167,2.44257,5250000.0
2008-01-29 15:19:00,2.44359,2.44448,2.44164,2.44164,10750000.0
2008-01-29 15:20:00,2.44282,2.44623,2.44282,2.44546,6750000.0
2008-01-29 15:21:00,2.44556,2.44591,2.43872,2.44534,9380000.0
2008-01-29 15:22:00,2.44453,2.44596,2.44064,2.44339,12380000.0
2008-01-29 15:23:00,2.4451,2.44552,2.44229,2.44552,7750000.0
2008-01-29 15:24:00,2.44308,2.44541,2.43944,2.44363,7130000.0
2008-01-29 15:25:00,2.44275,2.44591,2.44275,2.44591,10130000.0
2008-01-29 15:26:00,2.44503,2.44547,2.44237,2.44538,11880000.0
2008-01-29 15:27:00,2.44313,2.44525,2.4412,2.44236,6000000.0
2008-01-29 15:28:00,2.44475,2.44553,2.44197,2.44553,7250000.0
2008-01-29 15:29:00,2.44316,2.44582,2.44083,2.4447,7880000.0
2008-01-29 15:30:00,2.44263,2.44592,2.44263,2.44587,6250000.0
2008-01-29 15:31:00,2.44494,2.44654,2.44322,2.4449,10130000.0
2008-01-29 15:32:00,2.44501,2.4461,2.44189,2.44606,8130000.0
2008-01-29 15:33:00,2.44609,2.44634,2.44354,2.44545,9130000.0
2008-01-29 15:34:00,2.44634,2.44634,2.44212,2.44599,5250000.0
2008-01-29 15:35:00,2.44591,2.44719,2.44025,2.44025,6880000.0
2008-01-29 15:36:00,2.44522,2.44676,2.44194,2.44676,9500000.0
2008-01-29 15:37:00,2.44606,2.4463,2.44461,2.4463,8880000.0
2008-01-29 15:38:00,2.44192,2.44576,2.43852,2.4446,12630000.0
2008-01-29 15:39:00,2.44628,2.44628,2.43992,2.44314,8630000.0
2008-01-29 15:40:00,2.44548,2.44677,2.43926,2.44554,12500000.0
2008-01-29 15:41:00,2.44316,2.44703,2.44316,2.44321,7000000.0
2008-01-29 15:42:00,2.44546,2.44786,2.4445,2.44786,5130000.0
2008-01-29 15:43:00,2.44177,2.44601,2.44177,2.44601,6380000.0
2008-01-29 15:44:00,2.44501,2.44661,2.4426,2.4437,10750000.0
2008-01-29 15:45:00,2.44487,2.44659,2.44218,2.44278,9750000.0
2008-01-29 15:46:00,2.44571,2.44764,2.44171,2.44604,11250000.0
2008-01-29 15:47:00,2.44712,2.44756,2.44404,2.44463,8500000.0
2008-01-29 15:48:00,2.44782,2.44828,2.4429,2.44505,9500000.0
2008-01-29 15:49:00,2.44643,2.44643,2.43906,2.44618,8750000.0
2008-01-29 15:50:00,2.44549,2.44702,2.4426,2.4426,12250000.0
2008-01-29 15:51:00,2.44377,2.4472,2.43955,2.44702,7380000.0
2008-01-29 15:52:00,2.44415,2.44668,2.44166,2.44628,7880000.0
2008-01-29 15:53:00,2.44391,2.44713,2.44343,2.44671,10250000.0
2008-01-29 15:54:00,2.44742,2.44879,2.44139,2.44676,11880000.0
2008-01-29 15:55:00,2.44798,2.44798,2.44201,2.44661,6250000.0
2008-01-29 15:56:00,2.44442,2.44632,2.44332,2.44427,6880000.0
2008-01-29 15:57:00,2.44596,2.44596,2.44243,2.44243,7260000.0
2008-01-29 15:58:00,2.44575,2.44575,2.442,2.442,7380000.0
2008-01-29 15:59:00,2.44579,2.44631,2.44182,2.44599,7760000.0
2008-01-29 16:00:00,2.44387,2.44617,2.44211,2.44591,10250000.0
2008-01-29 16:01:00,2.44547,2.4466,2.44297,2.44297,11250000.0
2008-01-29 16:02:00,2.44684,2.44684,2.44285,2.44285,6250000.0
2008-01-29 16:03:00,2.44328,2.44702,2.44305,2.44702,11000000.0
2008-01-29 16:04:00,2.44424,2.44658,2.44353,2.44548,6630000.0
2008-01-29 16:05:00,2.44565,2.44669,2.43961,2.44524,7380000.0
2008-01-29 16:06:00,2.44358,2.44542,2.44358,2.44493,7380000.0
2008-01-29 16:07:00,2.44448,2.44574,2.44343,2.44516,7750000.0
2008-01-29 16:08:00,2.44485,2.44671,2.44265,2.44588,5500000.0
2008-01-29 16:09:00,2.44438,2.44655,2.44438,2.44655,7500000.0
2008-01-29 16:10:00,2.44627,2.4465,2.44217,2.44559,11130000.0
2008-01-29 16:11:00,2.44375,2.44606,2.44303,2.44452,9250000.0
2008-01-29 16:12:00,2.4462,2.4462,2.43852,2.44252,8250000.0
2008-01-29 16:13:00,2.44657,2.44657,2.44142,2.44264,5500000.0
2008-01-29 16:14:00,2.44397,2.44583,2.44221,2.44294,8250000.0
2008-01-29 16:15:00,2.44142,2.4457,2.44107,2.4457,8500000.0
2008-01-29 16:16:00,2.44589,2.44589,2.44168,2.44324,9260000.0
2008-01-29 16:17:00,2.44494,2.44588,2.44173,2.44543,8500000.0
2008-01-29 16:18:00,2.44508,2.44626,2.4422,2.44626,8250000.0
2008-01-29 16:19:00,2.44473,2.44647,2.43966,2.4406,10750000.0
2008-01-29 16:20:00,2.44394,2.44565,2.43905,2.44565,10000000.0
2008-01-29 16:21:00,2.4475,2.4475,2.44112,2.44112,5130000.0
2008-01-29 16:22:00,2.44685,2.44685,2.43982,2.44066,9880000.0
2008-01-29 16:23:00,2.44549,2.44659,2.44187,2.44578,7250000.0
2008-01-29 16:24:00,2.44477,2.44538,2.4399,2.4446,10500000.0
2008-01-29 16:25:00,2.44543,2.44628,2.44354,2.44479,8380000.0
2008-01-29 16:26:00,2.44739,2.44739,2.44101,2.44252,9750000.0
2008-01-29 16:27:00,2.44515,2.44634,2.44186,2.44574,9000000.0
2008-01-29 16:28:00,2.44734,2.44734,2.44243,2.44468,11500000.0
2008-01-29 16:29:00,2.44536,2.44578,2.44164,2.44561,6500000.0
2008-01-29 16:30:00,2.44504,2.44508,2.44037,2.44508,5250000.0
2008-01-29 16:31:00,2.44519,2.44751,2.44198,2.44751,7500000.0
2008-01-29 16:32:00,2.44634,2.44879,2.44391,2.44714,7630000.0
2008-01-29 16:33:00,2.44741,2.4493,2.4419,2.44527,10750000.0
2008-01-29 16:34:00,2.45002,2.4506,2.4418,2.44604,11750000.0
2008-01-29 16:35:00,2.44426,2.44955,2.4406,2.44955,8510000.0
2008-01-29 16:36:00,2.4495,2.45103,2.44305,2.4504,13500000.0
2008-01-29 16:37:00,2.4472,2.45043,2.44468,2.44946,6250000.0
2008-01-29 16:38:00,2.44968,2.45097,2.44367,2.45055,12750000.0
2008-01-29 16:39:00,2.44871,2.44988,2.44362,2.44918,6000000.0
2008-01-29 16:40:00,2.45172,2.45172,2.44278,2.44607,6750000.0
2008-01-29 16:41:00,2.44854,2.45092,2.44622,2.4508,13250000.0
2008-01-29 16:42:00,2.45109,2.45109,2.44409,2.44422,8750000.0
2008-01-29 16:43:00,2.44751,2.45063,2.44678,2.44678,5510000.0
2008-01-29 16:44:00,2.44563,2.45013,2.44477,2.44477,9750000.0
2008-01-29 16:45:00,2.44689,2.45119,2.44361,2.45077,7000000.0
2008-01-29 16:46:00,2.44912,2.45033,2.4441,2.44713,12000000.0
2008-01-29 16:47:00,2.44964,2.45115,2.44462,2.44768,5500000.0
2008-01-29 16:48:00,2.44671,2.45021,2.44245,2.44912,7000000.0
2008-01-29 16:49:00,2.44944,2.45075,2.44582,2.4497,8500000.0
2008-01-29 16:50:00,2.45081,2.45118,2.4457,2.45118,7630000.0
2008-01-29 16:51:00,2.44709,2.44995,2.44673,2.44995,5500000.0
2008-01-29 16:52:00,2.44635,2.4511,2.44635,2.44985,7000000.0
2008-01-29 16:53:00,2.44668,2.45058,2.44666,2.45025,6380000.0
2008-01-29 16:54:00,2.44972,2.45163,2.44717,2.44916,10630000.0
2008-01-29 16:55:00,2.44789,2.45156,2.44789,2.44812,10880000.0
2008-01-29 16:56:00,2.45234,2.45244,2.44893,2.45232,7250000.0
2008-01-29 16:57:00,2.45184,2.45233,2.44972,2.45216,7500000.0
2008-01-29 16:58:00,2.45027,2.45132,2.44654,2.44921,10130000.0
2008-01-29 16:59:00,2.45302,2.45336,2.44846,2.45061,9380000.0
2008-01-29 17:00:00,2.45088,2.45302,2.44668,2.45302,6750000.0
2008-01-29 17:01:00,2.45068,2.45257,2.44762,2.4522,9250000.0
2008-01-29 17:02:00,2.45156,2.45167,2.44824,2.44824,6250000.0
2008-01-29 17:03:00,2.45001,2.45266,2.44814,2.45249,8250000.0
2008-01-29 17:04:00,2.45265,2.45265,2.45023,2.4505,6000000.0
2008-01-29 17:05:00,2.44916,2.45205,2.44592,2.45205,7880000.0
2008-01-29 17:06:00,2.45123,2.45172,2.44657,2.45064,12750000.0
2008-01-29 17:07:00,2.45213,2.45276,2.44617,2.45053,11750000.0
2008-01-29 17:08:00,2.44757,2.45313,2.44619,2.44619,7880000.0
2008-01-29 17:09:00,2.45576,2.45576,2.45027,2.45335,5630000.0
2008-01-29 17:10:00,2.44787,2.45379,2.44787,2.45356,10500000.0
2008-01-29 17:11:00,2.4522,2.45367,2.44717,2.45269,8000000.0
2008-01-29 17:12:00,2.45362,2.45542,2.45129,2.45436,7750000.0
2008-01-29 17:13:00,2.44824,2.45462,2.44824,2.45462,6750000.0
2008-01-29 17:14:00,2.45243,2.45307,2.44793,2.44793,6500000.0
2008-01-29 17:15:00,2.45202,2.45472,2.44927,2.45261,11250000.0
2008-01-29 17:16:00,2.45396,2.45503,2.44977,2.45503,7750000.0
2008-01-29 17:17:00,2.45465,2.4548,2.45291,2.45459,7250000.0
2008-01-29 17:18:00,2.4554,2.4554,2.44944,2.45162,8000000.0
2008-01-29 17:19:00,2.45284,2.4532,2.44983,2.45202,8130000.0
2008-01-29 17:20:00,2.45368,2.45368,2.44774,2.45191,11380000.0
2008-01-29 17:21:00,2.45064,2.45279,2.44875,2.45174,9500000.0
2008-01-29 17:22:00,2.45254,2.45271,2.44999,2.45245,7380000.0
2008-01-29 17:23:00,2.45178,2.45294,2.44894,2.45095,8500000.0
2008-01-29 17:24:00,2.44872,2.45241,2.44872,2.45125,5250000.0
2008-01-29 17:25:00,2.44981,2.45254,2.44981,2.45214,7750000.0
2008-01-29 17:26:00,2.45106,2.45393,2.45053,2.45393,8500000.0
2008-01-29 17:27:00,2.45058,2.45202,2.44747,2.45168,9750000.0
2008-01-29 17:28:00,2.45093,2.45214,2.45027,2.45214,9250000.0
2008-01-29 17:29:00,2.45231,2.45231,2.44745,2.45145,6000000.0
2008-01-29 17:30:00,2.45011,2.4522,2.44976,2.45125,9130000.0
2008-01-29 17:31:00,2.45071,2.45122,2.44725,2.45084,6000000.0
2008-01-29 17:32:00,2.44934,2.452,2.44626,2.44626,8250000.0
2008-01-29 17:33:00,2.44931,2.45105,2.44794,2.44994,8500000.0
2008-01-29 17:34:00,2.45067,2.45138,2.44628,2.44765,11000000.0
2008-01-29 17:35:00,2.44572,2.45333,2.44572,2.45109,5880000.0
2008-01-29 17:36:00,2.44911,2.45192,2.44693,2.45145,6250000.0
2008-01-29 17:37:00,2.45166,2.4527,2.4442,2.4504,10000000.0
2008-01-29 17:38:00,2.45182,2.45261,2.44496,2.45261,9130000.0
2008-01-29 17:39:00,2.45338,2.4539,2.44943,2.45197,6750000.0
2008-01-29 17:40:00,2.44911,2.45304,2.44769,2.44961,8500000.0
2008-01-29 17:41:00,2.45018,2.45503,2.44975,2.45127,12000000.0
2008-01-29 17:42:00,2.44967,2.4524,2.4489,2.45106,8500000.0
2008-01-29 17:43:00,2.45228,2.45304,2.44841,2.45065,6380000.0
2008-01-29 17:44:00,2.44998,2.45272,2.44784,2.45126,8750000.0
2008-01-29 17:45:00,2.45085,2.45258,2.45022,2.45181,5880000.0
2008-01-29 17:46:00,2.4517,2.45441,2.44772,2.4479,13000000.0
2008-01-29 17:47:00,2.45184,2.45352,2.44854,2.45043,8250000.0
2008-01-29 17:48:00,2.45394,2.45394,2.44696,2.44853,6500000.0
2008-01-29 17:49:00,2.44927,2.45292,2.44628,2.45036,12250000.0
2008-01-29 17:50:00,2.44919,2.45298,2.44666,2.45169,7630000.0
2008-01-29 17:51:00,2.45233,2.45233,2.44771,2.44987,10750000.0
2008-01-29 17:52:00,2.45114,2.45208,2.44959,2.45103,5500000.0
2008-01-29 17:53:00,2.45105,2.45379,2.44758,2.45134,9250000.0
2008-01-29 17:54:00,2.44972,2.45267,2.44948,2.45267,10000000.0
2008-01-29 17:55:00,2.45169,2.45169,2.44841,2.4489,10130000.0
2008-01-29 17:56:00,2.4509,2.45242,2.44714,2.45039,9750000.0
2008-01-29 17:57:00,2.4474,2.45087,2.44357,2.44644,7130000.0
2008-01-29 17:58:00,2.44937,2.4513,2.44576,2.44681,8630000.0
2008-01-29 17:59:00,2.4507,2.45087,2.4458,2.44926,5750000.0
2008-01-29 18:00:00,2.45132,2.45132,2.44516,2.45018,11000000.0
2008-01-29 18:01:00,2.45145,2.45212,2.44648,2.44835,9630000.0
2008-01-29 18:02:00,2.45129,2.45235,2.448,2.45158,18000000.0
2008-01-29 18:03:00,2.45127,2.45127,2.44577,2.44914,5500000.0
2008-01-29 18:04:00,2.45025,2.45038,2.44688,2.44925,5750000.0
2008-01-29 18:05:00,2.44659,2.45042,2.44558,2.44913,9500000.0
2008-01-29 18:06:00,2.44922,2.44985,2.44615,2.44929,8250000.0
2008-01-29 18:07:00,2.45034,2.45034,2.44471,2.44915,9510000.0
2008-01-29 18:08:00,2.44827,2.45005,2.44383,2.44838,8130000.0
2008-01-29 18:09:00,2.44966,2.44986,2.44595,2.44757,13750000.0
2008-01-29 18:10:00,2.4467,2.44914,2.4467,2.44709,8880000.0
2008-01-29 18:11:00,2.44879,2.44981,2.44549,2.44981,8500000.0
2008-01-29 18:12:00,2.4478,2.45033,2.44578,2.44847,5250000.0
2008-01-29 18:13:00,2.44991,2.44991,2.44759,2.44863,5380000.0
2008-01-29 18:14:00,2.44929,2.44974,2.44659,2.44974,10750000.0
2008-01-29 18:15:00,2.44652,2.4512,2.44652,2.44897,9250000.0
2008-01-29 18:16:00,2.44974,2.45036,2.44425,2.44425,10750000.0
2008-01-29 18:17:00,2.45003,2.45003,2.44407,2.44698,15880000.0
2008-01-29 18:18:00,2.44528,2.45072,2.44399,2.45072,13750000.0
2008-01-29 18:19:00,2.4415,2.44896,2.4415,2.44778,4880000.0
2008-01-29 18:20:00,2.44637,2.44877,2.44565,2.4476,8750000.0
2008-01-29 18:21:00,2.44762,2.45035,2.44408,2.44891,4880000.0
2008-01-29 18:22:00,2.44548,2.4509,2.44357,2.45009,10750000.0
2008-01-29 18:23:00,2.45081,2.45081,2.44757,2.45078,7760000.0
2008-01-29 18:24:00,2.45042,2.45042,2.44586,2.44989,11630000.0
2008-01-29 18:25:00,2.44733,2.45113,2.44733,2.45024,6380000.0
2008-01-29 18:26:00,2.4481,2.4512,2.44706,2.4512,8500000.0
2008-01-29 18:27:00,2.44963,2.45123,2.44594,2.45077,9130000.0
2008-01-29 18:28:00,2.44983,2.45067,2.44534,2.45052,7500000.0
2008-01-29 18:29:00,2.44883,2.45097,2.44753,2.44991,5130000.0
2008-01-29 18:30:00,2.45096,2.45136,2.44473,2.4485,12880000.0
2008-01-29 18:31:00,2.44983,2.45069,2.44842,2.45054,7750000.0
2008-01-29 18:32:00,2.4516,2.45255,2.44409,2.44914,10000000.0
2008-01-29 18:33:00,2.45003,2.45043,2.44619,2.44878,8380000.0
2008-01-29 18:34:00,2.44927,2.45118,2.44415,2.45009,15000000.0
2008-01-29 18:35:00,2.44927,2.45145,2.44446,2.45115,5750000.0
2008-01-29 18:36:00,2.45076,2.4509,2.44758,2.4509,9000000.0
2008-01-29 18:37:00,2.44885,2.45017,2.44455,2.44956,6880000.0
2008-01-29 18:38:00,2.45003,2.45213,2.44696,2.45109,11380000.0
2008-01-29 18:39:00,2.44835,2.45047,2.44573,2.44969,8250000.0
2008-01-29 18:40:00,2.44986,2.45041,2.44414,2.44982,7250000.0
2008-01-29 18:41:00,2.44968,2.45027,2.44527,2.44612,7000000.0
2008-01-29 18:42:00,2.44783,2.44973,2.44578,2.44916,8880000.0
2008-01-29 18:43:00,2.45035,2.45049,2.44339,2.44915,12750000.0
2008-01-29 18:44:00,2.44704,2.45062,2.44591,2.44954,14250000.0
2008-01-29 18:45:00,2.44995,2.45166,2.4472,2.45058,9000000.0
2008-01-29 18:46:00,2.44839,2.45096,2.44371,2.4479,12630000.0
2008-01-29 18:47:00,2.45047,2.45135,2.4459,2.45135,9250000.0
2008-01-29 18:48:00,2.45054,2.45086,2.44853,2.45019,9000000.0
2008-01-29 18:49:00,2.45115,2.45136,2.44679,2.44796,6000000.0
2008-01-29 18:50:00,2.44509,2.44981,2.44509,2.44732,9500000.0
2008-01-29 18:51:00,2.4473,2.4494,2.44353,2.44353,10250000.0
2008-01-29 18:52:00,2.44944,2.44944,2.44309,2.44576,5250000.0
2008-01-29 18:53:00,2.44754,2.44972,2.44682,2.44917,11500000.0
2008-01-29 18:54:00,2.44703,2.44991,2.44591,2.44835,10750000.0
2008-01-29 18:55:00,2.44798,2.45076,2.44495,2.44921,6500000.0
2008-01-29 18:56:00,2.44956,2.44956,2.4432,2.44713,10250000.0
2008-01-29 18:57:00,2.45077,2.45105,2.44404,2.44857,8000000.0
2008-01-29 18:58:00,2.4487,2.45123,2.44606,2.44996,10250000.0
2008-01-29 18:59:00,2.44874,2.45101,2.44761,2.45029,5750000.0
2008-01-29 19:00:00,2.45037,2.45169,2.44724,2.44856,12380000.0
2008-01-29 19:01:00,2.44993,2.45174,2.44732,2.45174,4880000.0
2008-01-29 19:02:00,2.44674,2.44801,2.43985,2.44361,11130000.0
2008-01-29 19:03:00,2.44923,2.44953,2.44616,2.44928,7250000.0
2008-01-29 19:04:00,2.45017,2.45052,2.44559,2.44625,7630000.0
2008-01-29 19:05:00,2.44873,2.45046,2.44666,2.45046,7760000.0
2008-01-29 19:06:00,2.44546,2.45031,2.44546,2.45008,10750000.0
2008-01-29 19:07:00,2.44804,2.45004,2.44392,2.44622,10250000.0
2008-01-29 19:08:00,2.447,2.45019,2.447,2.44906,12500000.0
2008-01-29 19:09:00,2.44989,2.45002,2.44842,2.44907,7250000.0
2008-01-29 19:10:00,2.44989,2.45009,2.44455,2.44631,8000000.0
2008-01-29 19:11:00,2.44911,2.44991,2.44433,2.4489,15130000.0
2008-01-29 19:12:00,2.44978,2.45028,2.44775,2.45028,6250000.0
2008-01-29 19:13:00,2.45041,2.45041,2.44758,2.44949,6750000.0
2008-01-29 19:14:00,2.44436,2.44903,2.44436,2.44765,10250000.0
2008-01-29 19:15:00,2.4501,2.45034,2.44385,2.44554,11880000.0
2008-01-29 19:16:00,2.44853,2.44853,2.44354,2.44559,18630000.0
2008-01-29 19:17:00,2.44813,2.44997,2.44631,2.4486,12500000.0
2008-01-29 19:18:00,2.44735,2.44909,2.44407,2.44564,13000000.0
2008-01-29 19:19:00,2.4504,2.4504,2.44363,2.44466,9750000.0
2008-01-29 19:20:00,2.44938,2.45051,2.44524,2.44524,8260000.0
2008-01-29 19:21:00,2.45062,2.45104,2.44194,2.4481,8250000.0
2008-01-29 19:22:00,2.44963,2.44998,2.44598,2.4498,7630000.0
2008-01-29 19:23:00,2.44938,2.44973,2.44513,2.44754,12750000.0
2008-01-29 19:24:00,2.44952,2.44955,2.44634,2.44908,7250000.0
2008-01-29 19:25:00,2.4458,2.45061,2.44419,2.44944,5250000.0
2008-01-29 19:26:00,2.44817,2.4503,2.44718,2.44865,5250000.0
2008-01-29 19:27:00,2.44703,2.44998,2.44703,2.44729,5750000.0
2008-01-29 19:28:00,2.44892,2.45023,2.44476,2.44807,7500000.0
2008-01-29 19:29:00,2.45002,2.4503,2.44502,2.4503,19250000.0
2008-01-29 19:30:00,2.44819,2.45089,2.44819,2.45014,6000000.0
2008-01-29 19:31:00,2.44781,2.45004,2.4464,2.44996,11000000.0
2008-01-29 19:32:00,2.45031,2.45031,2.44634,2.44994,7500000.0
2008-01-29 19:33:00,2.44919,2.45154,2.44444,2.45154,12000000.0
2008-01-29 19:34:00,2.45027,2.45141,2.44691,2.44691,11880000.0
2008-01-29 19:35:00,2.44955,2.45105,2.44566,2.45105,7250000.0
2008-01-29 19:36:00,2.44741,2.45043,2.44741,2.45043,5250000.0
2008-01-29 19:37:00,2.44776,2.45043,2.44491,2.44945,9130000.0
2008-01-29 19:38:00,2.44835,2.45074,2.44835,2.44895,7250000.0
2008-01-29 19:39:00,2.44998,2.45054,2.4483,2.44968,5750000.0
2008-01-29 19:40:00,2.44988,2.45045,2.44904,2.44904,8000000.0
2008-01-29 19:41:00,2.45057,2.45109,2.44582,2.45083,6380000.0
2008-01-29 19:42:00,2.44966,2.45144,2.44855,2.45144,7000000.0
2008-01-29 19:43:00,2.45007,2.45164,2.45007,2.45104,9750000.0
2008-01-29 19:44:00,2.4506,2.4506,2.446,2.44989,10880000.0
2008-01-29 19:45:00,2.4514,2.4514,2.44658,2.45044,9000000.0
2008-01-29 19:46:00,2.44935,2.44935,2.44738,2.44884,5750000.0
2008-01-29 19:47:00,2.44654,2.44925,2.44624,2.44624,12500000.0
2008-01-29 19:48:00,2.44939,2.44939,2.44604,2.44604,6250000.0
2008-01-29 19:49:00,2.44644,2.44805,2.44286,2.44689,5500000.0
2008-01-29 19:50:00,2.44769,2.45047,2.44425,2.44693,9250000.0
2008-01-29 19:51:00,2.44679,2.44837,2.44375,2.44634,9500000.0
2008-01-29 19:52:00,2.44702,2.44947,2.44337,2.44947,8630000.0
2008-01-29 19:53:00,2.44702,2.4495,2.44609,2.44854,7880000.0
2008-01-29 19:54:00,2.44531,2.44924,2.44342,2.44342,6500000.0
2008-01-29 19:55:00,2.44586,2.44914,2.44586,2.44796,12250000.0
2008-01-29 19:56:00,2.44985,2.44986,2.44465,2.44819,13000000.0
2008-01-29 19:57:00,2.45023,2.45023,2.44334,2.44571,18250000.0
2008-01-29 19:58:00,2.44577,2.44868,2.44429,2.44848,10000000.0
2008-01-29 19:59:00,2.44404,2.44847,2.44313,2.44847,5250000.0
2008-01-29 20:00:00,2.44808,2.44846,2.44552,2.44698,10750000.0
2008-01-29 20:01:00,2.44473,2.44951,2.44473,2.44626,10000000.0
2008-01-29 20:02:00,2.45042,2.451,2.44693,2.44824,8130000.0
2008-01-29 20:03:00,2.44871,2.44961,2.44598,2.44805,7630000.0
2008-01-29 20:04:00,2.44777,2.4505,2.44777,2.44943,5630000.0
2008-01-29 20:05:00,2.44993,2.4504,2.44572,2.4504,9500000.0
2008-01-29 20:06:00,2.44778,2.44971,2.44412,2.44843,8750000.0
2008-01-29 20:07:00,2.4468,2.45003,2.4468,2.4497,14000000.0
2008-01-29 20:08:00,2.44663,2.44986,2.44663,2.44865,10500000.0
2008-01-29 20:09:00,2.44851,2.44999,2.44542,2.44982,13510000.0
2008-01-29 20:10:00,2.44658,2.45037,2.44561,2.45011,10130000.0
2008-01-29 20:11:00,2.44756,2.44976,2.44503,2.44727,9500000.0
2008-01-29 20:12:00,2.45013,2.45013,2.44453,2.44977,6250000.0
2008-01-29 20:13:00,2.44797,2.44953,2.44369,2.44908,6750000.0
2008-01-29 20:14:00,2.44883,2.45063,2.44734,2.45018,10880000.0
2008-01-29 20:15:00,2.44853,2.45049,2.44513,2.44766,10000000.0
2008-01-29 20:16:00,2.44648,2.45123,2.44648,2.45123,14750000.0
2008-01-29 20:17:00,2.44501,2.4507,2.44471,2.44471,6750000.0
2008-01-29 20:18:00,2.45073,2.45131,2.44631,2.45131,9500000.0
2008-01-29 20:19:00,2.44857,2.45097,2.44446,2.45045,6630000.0
2008-01-29 20:20:00,2.44708,2.45092,2.44578,2.44863,4500000.0
2008-01-29 20:22:00,2.45037,2.45037,2.44359,2.44359,7750000.0
2008-01-29 20:23:00,2.4509,2.45096,2.44678,2.44678,8750000.0
2008-01-29 20:24:00,2.45139,2.45139,2.44677,2.44677,10250000.0
2008-01-29 20:25:00,2.45067,2.45067,2.44644,2.44891,9750000.0
2008-01-29 20:26:00,2.44741,2.45093,2.44442,2.4452,9630000.0
2008-01-29 20:27:00,2.45003,2.45003,2.44361,2.447,6500000.0
2008-01-29 20:28:00,2.45086,2.45087,2.44528,2.44778,5500000.0
2008-01-29 20:29:00,2.44995,2.45041,2.44732,2.45041,8750000.0
2008-01-29 20:30:00,2.4485,2.45016,2.44581,2.45016,10250000.0
2008-01-29 20:31:00,2.45133,2.45133,2.44499,2.44499,7500000.0
2008-01-29 20:32:00,2.45054,2.45054,2.44737,2.44831,8000000.0
2008-01-29 20:33:00,2.44899,2.44974,2.44541,2.44592,10000000.0
2008-01-29 20:34:00,2.44968,2.45182,2.44968,2.45129,9250000.0
2008-01-29 20:35:00,2.45098,2.45115,2.44932,2.45089,5250000.0
2008-01-29 20:36:00,2.44718,2.4505,2.44718,2.44756,6500000.0
2008-01-29 20:37:00,2.4501,2.4501,2.44557,2.44966,9250000.0
2008-01-29 20:38:00,2.45059,2.45129,2.44725,2.45129,15380000.0
2008-01-29 20:40:00,2.44781,2.44957,2.44326,2.44957,11750000.0
2008-01-29 20:41:00,2.44803,2.44995,2.44705,2.44896,6000000.0
2008-01-29 20:42:00,2.44672,2.44931,2.44662,2.44797,10750000.0
2008-01-29 20:43:00,2.44969,2.44969,2.44364,2.44771,8750000.0
2008-01-29 20:44:00,2.44671,2.44733,2.44305,2.44688,12880000.0
2008-01-29 20:45:00,2.44985,2.45089,2.44883,2.45021,5250000.0
2008-01-29 20:46:00,2.44566,2.45015,2.44417,2.45015,5630000.0
2008-01-29 20:47:00,2.44718,2.44934,2.44408,2.44756,10510000.0
2008-01-29 20:48:00,2.45032,2.45093,2.44438,2.44723,7500000.0
2008-01-29 20:49:00,2.44996,2.45044,2.44509,2.44716,8380000.0
2008-01-29 20:50:00,2.44624,2.44936,2.44485,2.44854,9750000.0
2008-01-29 20:51:00,2.44851,2.44926,2.44748,2.44774,5880000.0
2008-01-29 20:52:00,2.44757,2.44971,2.44391,2.44971,9250000.0
2008-01-29 20:53:00,2.44896,2.45051,2.44589,2.45051,9750000.0
2008-01-29 20:54:00,2.44773,2.45066,2.44773,2.45066,9000000.0
2008-01-29 20:55:00,2.44745,2.45067,2.4461,2.44714,9880000.0
2008-01-29 20:56:00,2.44558,2.44958,2.44442,2.44442,5130000.0
2008-01-29 20:57:00,2.44728,2.4506,2.44484,2.4506,14010000.0
2008-01-29 20:58:00,2.44837,2.45007,2.44677,2.44914,8380000.0
2008-01-29 20:59:00,2.44826,2.45114,2.44573,2.45031,10380000.0
2008-01-29 21:00:00,2.44733,2.45035,2.44374,2.44499,7010000.0
2008-01-29 21:01:00,2.44863,2.45042,2.44688,2.45042,8250000.0
2008-01-29 21:02:00,2.44805,2.45024,2.44747,2.44747,13250000.0
2008-01-29 21:03:00,2.44866,2.45001,2.44866,2.44957,8130000.0
2008-01-29 21:04:00,2.44775,2.45031,2.44493,2.45031,10630000.0
2008-01-29 21:05:00,2.45037,2.45037,2.44741,2.45025,6130000.0
2008-01-29 21:06:00,2.45066,2.4508,2.44577,2.44637,7500000.0
2008-01-29 21:07:00,2.44869,2.45053,2.44766,2.44984,9630000.0
2008-01-29 21:08:00,2.44684,2.45024,2.44684,2.45016,13250000.0
2008-01-29 21:09:00,2.44638,2.45019,2.4455,2.45019,9510000.0
2008-01-29 21:10:00,2.44861,2.45046,2.44429,2.44429,7000000.0
2008-01-29 21:11:00,2.45101,2.45102,2.44822,2.45101,5880000.0
2008-01-29 21:12:00,2.45064,2.45064,2.4437,2.4437,6380000.0
2008-01-29 21:13:00,2.45088,2.45088,2.44643,2.44897,11250000.0
2008-01-29 21:14:00,2.45011,2.45011,2.44363,2.44363,5750000.0
2008-01-29 21:15:00,2.44776,2.45003,2.44408,2.45003,7010000.0
2008-01-29 21:16:00,2.44998,2.45034,2.44597,2.44734,5630000.0
2008-01-29 21:17:00,2.44638,2.45065,2.44559,2.45065,8380000.0
2008-01-29 21:18:00,2.44855,2.45012,2.44559,2.44736,8500000.0
2008-01-29 21:20:00,2.4512,2.45168,2.44692,2.45121,7750000.0
2008-01-29 21:21:00,2.4502,2.45142,2.44921,2.44969,9750000.0
2008-01-29 21:23:00,2.45084,2.45153,2.45084,2.45119,5880000.0
2008-01-29 21:24:00,2.45111,2.45183,2.44908,2.44908,10010000.0
2008-01-29 21:25:00,2.45062,2.45062,2.44651,2.44896,8250000.0
2008-01-29 21:26:00,2.45067,2.45067,2.44627,2.44968,8630000.0
2008-01-29 21:27:00,2.4474,2.4497,2.4457,2.4457,5750000.0
2008-01-29 21:28:00,2.4489,2.45004,2.44578,2.44769,7000000.0
2008-01-29 21:29:00,2.45037,2.45203,2.44787,2.45203,6130000.0
2008-01-29 21:30:00,2.44795,2.45037,2.44524,2.4496,8250000.0
2008-01-29 21:31:00,2.44628,2.44964,2.44628,2.44716,9130000.0
2008-01-29 21:32:00,2.44422,2.45015,2.44422,2.44673,5750000.0
2008-01-29 21:33:00,2.4477,2.45025,2.44731,2.44808,5250000.0
2008-01-29 21:34:00,2.44761,2.45032,2.44656,2.44656,5500000.0
2008-01-29 21:35:00,2.44123,2.44868,2.44123,2.44868,6750000.0
2008-01-29 21:36:00,2.44972,2.44972,2.44724,2.44724,6750000.0
2008-01-29 21:37:00,2.44867,2.44871,2.44614,2.4478,8000000.0
2008-01-29 21:38:00,2.44568,2.44984,2.44425,2.44425,8760000.0
2008-01-29 21:39:00,2.44836,2.45026,2.4472,2.44753,11500000.0
2008-01-29 21:40:00,2.45054,2.45054,2.44556,2.44841,5500000.0
2008-01-29 21:41:00,2.44705,2.44928,2.44404,2.44404,7750000.0
2008-01-29 21:42:00,2.44658,2.44975,2.44658,2.44972,5880000.0
2008-01-29 21:43:00,2.44922,2.44957,2.44585,2.44957,10010000.0
2008-01-29 21:44:00,2.44819,2.45023,2.44776,2.44776,7000000.0
2008-01-29 21:45:00,2.44736,2.4492,2.44483,2.44483,11000000.0
2008-01-29 21:46:00,2.44819,2.44925,2.4449,2.44802,9250000.0
2008-01-29 21:47:00,2.4476,2.44994,2.4455,2.44994,8250000.0
2008-01-29 21:48:00,2.44951,2.44985,2.44474,2.44621,8880000.0
2008-01-29 21:49:00,2.4464,2.44885,2.44597,2.44597,5880000.0
2008-01-29 21:50:00,2.44553,2.45002,2.44553,2.45002,5750000.0
2008-01-29 21:51:00,2.44818,2.44939,2.44541,2.44939,8000000.0
2008-01-29 21:52:00,2.44883,2.45046,2.44622,2.44867,5500000.0
2008-01-29 21:53:00,2.44792,2.44903,2.44329,2.44329,9750000.0
2008-01-29 21:54:00,2.44608,2.44897,2.44539,2.44757,6630000.0
2008-01-29 21:55:00,2.44631,2.45,2.4441,2.44705,9750000.0
2008-01-29 21:56:00,2.45048,2.45048,2.4432,2.4432,7500000.0
2008-01-29 21:57:00,2.44568,2.44978,2.44515,2.44515,9630000.0
2008-01-29 21:58:00,2.44868,2.44931,2.44552,2.44931,5500000.0
2008-01-29 21:59:00,2.44532,2.44902,2.4423,2.4423,9000000.0
2008-01-29 22:00:00,2.44889,2.44962,2.44497,2.44817,5500000.0
2008-01-29 22:01:00,2.4471,2.4495,2.44577,2.4495,5250000.0
2008-01-29 22:02:00,2.44874,2.44926,2.44327,2.44906,7500000.0
2008-01-29 22:03:00,2.44848,2.45,2.44551,2.45,11510000.0
2008-01-29 22:04:00,2.44393,2.44972,2.44393,2.44972,6500000.0
2008-01-29 22:05:00,2.44854,2.4488,2.44533,2.44533,4880000.0
2008-01-29 22:06:00,2.4463,2.4486,2.44487,2.4486,8000000.0
2008-01-29 22:07:00,2.44577,2.44892,2.44535,2.44622,7000000.0
2008-01-29 22:08:00,2.44757,2.44865,2.44318,2.44865,6500000.0
2008-01-29 22:09:00,2.44382,2.44921,2.44305,2.4478,8260000.0
2008-01-29 22:10:00,2.44741,2.44834,2.44248,2.44621,9130000.0
2008-01-29 22:11:00,2.44613,2.45003,2.44613,2.44867,8130000.0
2008-01-29 22:12:00,2.44562,2.44861,2.44498,2.44611,7380000.0
2008-01-29 22:13:00,2.44648,2.44701,2.44113,2.44559,9000000.0
2008-01-29 22:14:00,2.44775,2.44775,2.44548,2.4462,5750000.0
2008-01-29 22:15:00,2.44623,2.45042,2.44623,2.44964,10880000.0
2008-01-29 22:16:00,2.44374,2.44927,2.44374,2.44927,6500000.0
2008-01-29 22:17:00,2.44894,2.44937,2.4432,2.44493,8500000.0
2008-01-29 22:18:00,2.4462,2.44766,2.44619,2.44668,7000000.0
2008-01-29 22:19:00,2.44522,2.44827,2.44522,2.44716,5500000.0
2008-01-29 22:20:00,2.44796,2.44867,2.44206,2.44206,9500000.0
2008-01-29 22:21:00,2.44674,2.44896,2.44552,2.44896,5250000.0
2008-01-29 22:22:00,2.44815,2.44907,2.44426,2.44844,7250000.0
2008-01-29 22:23:00,2.44627,2.44927,2.44117,2.44117,11130000.0
2008-01-29 22:24:00,2.44747,2.44926,2.44559,2.44915,6130000.0
2008-01-29 22:25:00,2.44855,2.44873,2.44392,2.44753,7500000.0
2008-01-29 22:26:00,2.4467,2.44894,2.44423,2.44894,7250000.0
2008-01-29 22:27:00,2.44792,2.45048,2.44617,2.44617,7380000.0
2008-01-29 22:28:00,2.44892,2.44898,2.44703,2.44708,8500000.0
2008-01-29 22:29:00,2.44563,2.44947,2.44563,2.44897,10500000.0
2008-01-29 22:30:00,2.44793,2.44953,2.44522,2.44898,6750000.0
2008-01-29 22:31:00,2.44589,2.44784,2.44155,2.44784,10500000.0
2008-01-29 22:32:00,2.44723,2.4491,2.44578,2.44756,9500000.0
2008-01-29 22:33:00,2.44665,2.44868,2.44389,2.44389,10000000.0
2008-01-29 22:34:00,2.44903,2.44903,2.44425,2.44681,7750000.0
2008-01-29 22:35:00,2.44082,2.44734,2.44082,2.44625,7000000.0
2008-01-29 22:37:00,2.44973,2.45029,2.44567,2.44929,10500000.0
2008-01-29 22:38:00,2.449,2.44999,2.44801,2.44801,8250000.0
2008-01-29 22:39:00,2.44429,2.44794,2.44356,2.44356,6380000.0
2008-01-29 22:40:00,2.44786,2.44786,2.44522,2.4476,6130000.0
2008-01-29 22:41:00,2.44942,2.44942,2.44847,2.44941,5630000.0
2008-01-29 22:42:00,2.44723,2.44811,2.44255,2.44255,10250000.0
2008-01-29 22:43:00,2.43938,2.44811,2.43938,2.44811,8000000.0
2008-01-29 22:44:00,2.44952,2.45008,2.4454,2.45008,6500000.0
2008-01-29 22:45:00,2.44695,2.44878,2.44374,2.4459,14130000.0
2008-01-29 22:46:00,2.44803,2.44893,2.4438,2.44833,5250000.0
2008-01-29 22:47:00,2.44905,2.44956,2.44513,2.44956,5250000.0
2008-01-29 22:49:00,2.44759,2.44759,2.44347,2.44347,10630000.0
2008-01-29 22:50:00,2.44614,2.44884,2.44457,2.44884,8000000.0
2008-01-29 22:51:00,2.44396,2.44804,2.4413,2.44611,8380000.0
2008-01-29 22:52:00,2.44719,2.4499,2.44618,2.4464,5250000.0
2008-01-29 22:53:00,2.4472,2.44801,2.44359,2.44423,6250000.0
2008-01-29 22:54:00,2.44971,2.44992,2.44788,2.44972,11250000.0
2008-01-29 22:55:00,2.44646,2.4485,2.44447,2.44447,11500000.0
2008-01-29 22:56:00,2.44733,2.44857,2.44297,2.44823,5010000.0
2008-01-29 22:57:00,2.4463,2.4482,2.44412,2.44643,5500000.0
2008-01-29 22:58:00,2.44469,2.44815,2.44232,2.44815,5750000.0
2008-01-29 22:59:00,2.44782,2.44799,2.44512,2.44758,6250000.0
2008-01-29 23:00:00,2.44633,2.44809,2.44236,2.44801,8500000.0
2008-01-29 23:01:00,2.44604,2.44769,2.44519,2.44566,11880000.0
2008-01-29 23:03:00,2.44538,2.4479,2.4419,2.44733,11000000.0
2008-01-29 23:04:00,2.44628,2.44729,2.44252,2.44592,6250000.0
2008-01-29 23:05:00,2.4445,2.44736,2.44364,2.44621,5250000.0
2008-01-29 23:06:00,2.44227,2.44769,2.44227,2.44475,8500000.0
2008-01-29 23:07:00,2.44439,2.44694,2.44116,2.44538,7500000.0
2008-01-29 23:08:00,2.44544,2.44864,2.44483,2.4485,7630000.0
2008-01-29 23:09:00,2.44718,2.44928,2.44435,2.44807,8000000.0
2008-01-29 23:10:00,2.44697,2.44731,2.44559,2.44613,8000000.0
2008-01-29 23:11:00,2.44737,2.44737,2.4434,2.44671,12750000.0
2008-01-29 23:12:00,2.44746,2.44894,2.4422,2.44225,8250000.0
2008-01-29 23:13:00,2.44685,2.44718,2.44306,2.44593,8500000.0
2008-01-29 23:14:00,2.4454,2.44769,2.44324,2.44488,7500000.0
2008-01-29 23:15:00,2.44166,2.44748,2.44166,2.44514,7500000.0
2008-01-29 23:16:00,2.44644,2.44732,2.44263,2.44723,6000000.0
2008-01-29 23:17:00,2.44704,2.44742,2.44475,2.44661,5500000.0
2008-01-29 23:18:00,2.44646,2.44775,2.44526,2.44623,6500000.0
2008-01-29 23:19:00,2.44331,2.44822,2.44331,2.44615,7000000.0
2008-01-29 23:20:00,2.44757,2.44844,2.44451,2.44844,10000000.0
2008-01-29 23:21:00,2.44594,2.44811,2.44226,2.44777,11250000.0
2008-01-29 23:22:00,2.44693,2.44771,2.44273,2.44744,8000000.0
2008-01-29 23:23:00,2.44737,2.44771,2.44055,2.4468,9000000.0
2008-01-29 23:24:00,2.44608,2.44761,2.44302,2.44761,6500000.0
2008-01-29 23:25:00,2.44445,2.44745,2.44199,2.44199,15500000.0
2008-01-29 23:26:00,2.4457,2.44707,2.44143,2.44143,8880000.0
2008-01-29 23:27:00,2.44809,2.44809,2.44471,2.44505,5500000.0
2008-01-29 23:28:00,2.44615,2.44724,2.44329,2.44401,6000000.0
2008-01-29 23:29:00,2.44233,2.44742,2.44132,2.44729,9130000.0
2008-01-29 23:30:00,2.44307,2.44706,2.44258,2.44678,8000000.0
2008-01-29 23:31:00,2.44624,2.44788,2.44471,2.44601,8250000.0
2008-01-29 23:32:00,2.44625,2.44779,2.44374,2.44581,7250000.0
2008-01-29 23:33:00,2.44775,2.44806,2.44211,2.4467,7130000.0
2008-01-29 23:34:00,2.44798,2.44798,2.44134,2.44686,8880000.0
2008-01-29 23:35:00,2.44654,2.44654,2.44341,2.44433,9500000.0
2008-01-29 23:37:00,2.44403,2.44783,2.44402,2.44722,10000000.0
2008-01-29 23:38:00,2.4465,2.44935,2.44563,2.4463,6750000.0
2008-01-29 23:39:00,2.44269,2.44759,2.44269,2.44494,6500000.0
2008-01-29 23:40:00,2.44666,2.44752,2.44417,2.44691,11000000.0
2008-01-29 23:41:00,2.44684,2.44692,2.44507,2.44683,15250000.0
2008-01-29 23:43:00,2.44644,2.44756,2.44497,2.44756,6750000.0
2008-01-29 23:44:00,2.44581,2.44592,2.44082,2.44082,8130000.0
2008-01-29 23:45:00,2.4453,2.44711,2.4425,2.44557,6630000.0
2008-01-29 23:46:00,2.44694,2.4487,2.44537,2.44537,5500000.0
2008-01-29 23:47:00,2.44741,2.4477,2.4429,2.44705,7380000.0
2008-01-29 23:48:00,2.44427,2.44786,2.44427,2.44786,5500000.0
2008-01-29 23:49:00,2.44458,2.4469,2.44336,2.44406,5250000.0
2008-01-29 23:50:00,2.44756,2.44756,2.44009,2.44494,7250000.0
2008-01-29 23:51:00,2.44852,2.44852,2.44282,2.44593,8000000.0
2008-01-29 23:52:00,2.44477,2.44695,2.44195,2.44195,10380000.0
2008-01-29 23:53:00,2.4449,2.44869,2.44227,2.44741,7130000.0
2008-01-29 23:54:00,2.44658,2.44775,2.44557,2.44746,8630000.0
2008-01-29 23:55:00,2.44572,2.44785,2.44481,2.44481,6880000.0
2008-01-29 23:57:00,2.44687,2.44808,2.44328,2.44519,10500000.0
2008-01-29 23:58:00,2.44742,2.44742,2.44211,2.4444,7250000.0
2008-01-30 00:00:00,2.44653,2.44764,2.44446,2.44446,8750000.0
2008-01-30 00:01:00,2.44475,2.446,2.44076,2.44076,7750000.0
2008-01-30 00:02:00,2.44625,2.44734,2.44625,2.44734,8750000.0
2008-01-30 00:03:00,2.44302,2.44683,2.44263,2.44518,10500000.0
2008-01-30 00:04:00,2.44357,2.44724,2.44357,2.44724,9000000.0
2008-01-30 00:05:00,2.44751,2.44751,2.44382,2.44382,8250000.0
2008-01-30 00:06:00,2.44683,2.44751,2.44274,2.44678,9000000.0
2008-01-30 00:07:00,2.44313,2.447,2.44109,2.44646,7500000.0
2008-01-30 00:08:00,2.4452,2.44764,2.44256,2.44742,8250000.0
2008-01-30 00:09:00,2.4471,2.44812,2.4407,2.44438,8000000.0
2008-01-30 00:10:00,2.44201,2.44782,2.44201,2.44766,8380000.0
2008-01-30 00:11:00,2.44672,2.44808,2.44524,2.44796,7750000.0
2008-01-30 00:12:00,2.44643,2.44864,2.44466,2.44824,6880000.0
2008-01-30 00:13:00,2.44916,2.44916,2.44362,2.44793,7880000.0
2008-01-30 00:14:00,2.44859,2.44859,2.44195,2.44754,9000000.0
2008-01-30 00:15:00,2.44689,2.44804,2.4466,2.44804,7630000.0
2008-01-30 00:16:00,2.44414,2.44797,2.44414,2.44502,8760000.0
2008-01-30 00:17:00,2.44836,2.44836,2.44312,2.44641,6000000.0
2008-01-30 00:18:00,2.44568,2.44807,2.44395,2.44807,6000000.0
2008-01-30 00:19:00,2.44632,2.44748,2.44409,2.44409,8000000.0
2008-01-30 00:20:00,2.44581,2.44805,2.44581,2.44805,6500000.0
2008-01-30 00:21:00,2.44845,2.44867,2.44281,2.4463,6510000.0
2008-01-30 00:22:00,2.44537,2.44726,2.44521,2.44688,7380000.0
2008-01-30 00:23:00,2.44459,2.4492,2.44459,2.4492,6380000.0
2008-01-30 00:24:00,2.44681,2.44769,2.44464,2.44683,7000000.0
2008-01-30 00:25:00,2.4475,2.4475,2.44168,2.44168,7500000.0
2008-01-30 00:26:00,2.44518,2.44846,2.44518,2.44618,6000000.0
2008-01-30 00:27:00,2.44396,2.44769,2.44396,2.44711,8880000.0
2008-01-30 00:28:00,2.44662,2.44837,2.44567,2.44837,6250000.0
2008-01-30 00:29:00,2.44398,2.44887,2.44398,2.4462,8750000.0
2008-01-30 00:30:00,2.44736,2.44736,2.44247,2.44667,8250000.0
2008-01-30 00:31:00,2.44381,2.44823,2.44299,2.44737,7250000.0
2008-01-30 00:32:00,2.44656,2.44824,2.44277,2.44522,10630000.0
2008-01-30 00:33:00,2.44687,2.44758,2.44158,2.44441,6130000.0
2008-01-30 00:34:00,2.44525,2.44706,2.44093,2.44628,5880000.0
2008-01-30 00:35:00,2.44562,2.44764,2.44393,2.44764,5250000.0
2008-01-30 00:36:00,2.4464,2.44742,2.44241,2.44606,10130000.0
2008-01-30 00:37:00,2.44549,2.44763,2.44549,2.44757,7500000.0
2008-01-30 00:38:00,2.44759,2.44826,2.44457,2.44781,9000000.0
2008-01-30 00:39:00,2.44593,2.44675,2.44153,2.44153,6250000.0
2008-01-30 00:40:00,2.44761,2.44765,2.44327,2.44765,5750000.0
2008-01-30 00:41:00,2.44705,2.44809,2.44511,2.44586,5500000.0
2008-01-30 00:42:00,2.44807,2.44873,2.44213,2.44873,9130000.0
2008-01-30 00:43:00,2.44626,2.45075,2.44626,2.44707,8130000.0
2008-01-30 00:44:00,2.44303,2.44797,2.44303,2.44619,6260000.0
2008-01-30 00:45:00,2.44722,2.44954,2.44528,2.44853,10760000.0
2008-01-30 00:46:00,2.44829,2.44877,2.44538,2.44681,9250000.0
2008-01-30 00:47:00,2.44894,2.44894,2.44428,2.44781,6130000.0
2008-01-30 00:48:00,2.44328,2.44846,2.44328,2.44584,5500000.0
2008-01-30 00:49:00,2.44698,2.44858,2.44657,2.44858,6250000.0
2008-01-30 00:50:00,2.4469,2.44827,2.44484,2.44776,5500000.0
2008-01-30 00:51:00,2.4433,2.44903,2.4433,2.44855,8000000.0
2008-01-30 00:52:00,2.44718,2.44764,2.44348,2.44635,6750000.0
2008-01-30 00:53:00,2.44877,2.44893,2.44508,2.44593,14500000.0
2008-01-30 00:54:00,2.44723,2.44823,2.44462,2.44823,6250000.0
2008-01-30 00:55:00,2.44507,2.4483,2.44267,2.44267,7000000.0
2008-01-30 00:56:00,2.44719,2.44788,2.44527,2.44741,9250000.0
2008-01-30 00:57:00,2.44673,2.44789,2.44613,2.44786,5250000.0
2008-01-30 00:58:00,2.4484,2.4484,2.44413,2.44413,10750000.0
2008-01-30 00:59:00,2.44834,2.44834,2.44585,2.44782,8880000.0
2008-01-30 01:01:00,2.44725,2.44876,2.44701,2.44876,10630000.0
2008-01-30 01:02:00,2.44435,2.44792,2.44237,2.44466,10880000.0
2008-01-30 01:03:00,2.44782,2.44793,2.44244,2.44611,13000000.0
2008-01-30 01:04:00,2.448,2.44869,2.44236,2.44794,15000000.0
2008-01-30 01:05:00,2.4465,2.44884,2.44243,2.44591,8880000.0
2008-01-30 01:06:00,2.44856,2.44856,2.44606,2.44787,8500000.0
2008-01-30 01:07:00,2.44434,2.44821,2.44287,2.44287,6500000.0
2008-01-30 01:08:00,2.44804,2.44804,2.44467,2.44774,7500000.0
2008-01-30 01:09:00,2.44211,2.44742,2.44211,2.44742,7380000.0
2008-01-30 01:10:00,2.44757,2.4485,2.44736,2.4485,7000000.0
2008-01-30 01:11:00,2.44666,2.44836,2.44551,2.44802,6250000.0
2008-01-30 01:12:00,2.44654,2.44866,2.44653,2.44866,6750000.0
2008-01-30 01:13:00,2.4466,2.44973,2.44549,2.44832,8750000.0
2008-01-30 01:14:00,2.44686,2.44875,2.44481,2.44824,9130000.0
2008-01-30 01:15:00,2.44703,2.44725,2.44247,2.44725,5250000.0
2008-01-30 01:16:00,2.44654,2.44787,2.44265,2.44589,11750000.0
2008-01-30 01:17:00,2.44854,2.4486,2.44368,2.44836,8750000.0
2008-01-30 01:18:00,2.44378,2.4482,2.44378,2.44796,7250000.0
2008-01-30 01:19:00,2.4469,2.44833,2.44553,2.44622,7000000.0
2008-01-30 01:20:00,2.44653,2.4485,2.44455,2.44619,10750000.0
2008-01-30 01:21:00,2.44813,2.44945,2.4447,2.44567,14750000.0
2008-01-30 01:22:00,2.44463,2.44886,2.44234,2.44234,12750000.0
2008-01-30 01:23:00,2.44583,2.45014,2.4441,2.44763,14750000.0
2008-01-30 01:24:00,2.44767,2.44858,2.44295,2.44858,8500000.0
2008-01-30 01:25:00,2.44694,2.44783,2.44188,2.44459,10380000.0
2008-01-30 01:26:00,2.4473,2.44931,2.44412,2.44846,6760000.0
2008-01-30 01:27:00,2.44503,2.4475,2.4438,2.44567,8000000.0
2008-01-30 01:28:00,2.44585,2.44757,2.4453,2.44654,8250000.0
2008-01-30 01:29:00,2.44714,2.448,2.44442,2.44442,11510000.0
2008-01-30 01:30:00,2.44518,2.44827,2.44518,2.44621,6750000.0
2008-01-30 01:31:00,2.44598,2.4484,2.44466,2.44837,9750000.0
2008-01-30 01:32:00,2.44791,2.44838,2.44759,2.44777,5500000.0
2008-01-30 01:33:00,2.44582,2.44795,2.44418,2.44724,8630000.0
2008-01-30 01:34:00,2.44819,2.44854,2.44262,2.44854,6250000.0
2008-01-30 01:35:00,2.44438,2.44824,2.44438,2.44498,12000000.0
2008-01-30 01:36:00,2.4464,2.44832,2.44428,2.44752,5750000.0
2008-01-30 01:37:00,2.44791,2.4481,2.44324,2.44563,12750000.0
2008-01-30 01:38:00,2.44751,2.44751,2.44636,2.44703,6130000.0
2008-01-30 01:39:00,2.44619,2.448,2.4421,2.44673,5250000.0
2008-01-30 01:40:00,2.44698,2.44812,2.44477,2.44812,8750000.0
2008-01-30 01:41:00,2.44793,2.44836,2.44462,2.44462,5630000.0
2008-01-30 01:42:00,2.44355,2.448,2.44355,2.4464,5750000.0
2008-01-30 01:43:00,2.44573,2.44836,2.44444,2.44444,5880000.0
2008-01-30 01:44:00,2.44682,2.44849,2.44682,2.44835,5250000.0
2008-01-30 01:45:00,2.44526,2.44867,2.44492,2.44492,9630000.0
2008-01-30 01:46:00,2.44613,2.44763,2.44436,2.44479,10750000.0
2008-01-30 01:47:00,2.44785,2.44868,2.44341,2.44868,6250000.0
2008-01-30 01:48:00,2.44838,2.44907,2.44515,2.44879,8750000.0
2008-01-30 01:49:00,2.44626,2.44802,2.44555,2.44593,5250000.0
2008-01-30 01:50:00,2.44513,2.449,2.44513,2.44826,7010000.0
2008-01-30 01:51:00,2.44862,2.44862,2.44594,2.44594,6250000.0
2008-01-30 01:52:00,2.44373,2.44826,2.44373,2.44761,9250000.0
2008-01-30 01:53:00,2.4468,2.44827,2.44576,2.44652,8630000.0
2008-01-30 01:54:00,2.44669,2.44792,2.44459,2.44666,12500000.0
2008-01-30 01:55:00,2.44641,2.44842,2.44386,2.44829,14380000.0
2008-01-30 01:56:00,2.44601,2.44771,2.44518,2.44733,5500000.0
2008-01-30 01:57:00,2.44799,2.44829,2.44696,2.44752,11130000.0
2008-01-30 01:58:00,2.44756,2.44782,2.44704,2.44782,6130000.0
2008-01-30 02:00:00,2.4479,2.44989,2.445,2.44848,7250000.0
2008-01-30 02:01:00,2.44536,2.44871,2.44536,2.44799,17000000.0
2008-01-30 02:03:00,2.44682,2.44896,2.44425,2.44622,8750000.0
2008-01-30 02:04:00,2.44707,2.44883,2.44341,2.4458,14250000.0
2008-01-30 02:05:00,2.44726,2.44793,2.44544,2.44786,6630000.0
2008-01-30 02:06:00,2.44682,2.44862,2.44351,2.44351,9000000.0
2008-01-30 02:07:00,2.44824,2.44966,2.44532,2.44852,8880000.0
2008-01-30 02:08:00,2.44779,2.4479,2.44642,2.4479,7750000.0
2008-01-30 02:09:00,2.44712,2.44761,2.44484,2.44659,9890000.0
2008-01-30 02:10:00,2.44797,2.44797,2.44542,2.44796,8880000.0
2008-01-30 02:11:00,2.44679,2.44817,2.44503,2.44503,7880000.0
2008-01-30 02:12:00,2.44702,2.44832,2.44564,2.44832,11000000.0
2008-01-30 02:13:00,2.44321,2.45,2.44321,2.44738,11630000.0
2008-01-30 02:14:00,2.44597,2.44905,2.44341,2.44739,12000000.0
2008-01-30 02:15:00,2.44598,2.44896,2.44282,2.44823,14250000.0
2008-01-30 02:16:00,2.44757,2.44948,2.4441,2.44906,8750000.0
2008-01-30 02:17:00,2.443,2.44773,2.44261,2.44709,7500000.0
2008-01-30 02:18:00,2.44953,2.44953,2.44584,2.44907,12500000.0
2008-01-30 02:19:00,2.44761,2.44946,2.44626,2.44862,10260000.0
2008-01-30 02:20:00,2.44809,2.44891,2.44461,2.4483,5500000.0
2008-01-30 02:21:00,2.44765,2.44977,2.4472,2.44721,11250000.0
2008-01-30 02:22:00,2.44862,2.44872,2.44716,2.44841,6000000.0
2008-01-30 02:23:00,2.44926,2.44961,2.44637,2.44934,7250000.0
2008-01-30 02:24:00,2.44812,2.45076,2.44663,2.44982,10630000.0
2008-01-30 02:25:00,2.44753,2.44801,2.44508,2.44508,6000000.0
2008-01-30 02:26:00,2.44925,2.45027,2.44373,2.45027,5500000.0
2008-01-30 02:27:00,2.44889,2.44949,2.4446,2.44805,14250000.0
2008-01-30 02:28:00,2.44728,2.44927,2.44465,2.4472,7130000.0
2008-01-30 02:29:00,2.4453,2.45011,2.4453,2.44761,7000000.0
2008-01-30 02:30:00,2.44785,2.44929,2.44669,2.44684,8630000.0
2008-01-30 02:31:00,2.44536,2.44972,2.44536,2.44923,5250000.0
2008-01-30 02:32:00,2.44987,2.44987,2.44583,2.44949,8750000.0
2008-01-30 02:33:00,2.44518,2.44992,2.44518,2.44812,9750000.0
2008-01-30 02:34:00,2.44833,2.44901,2.44477,2.44901,7500000.0
2008-01-30 02:35:00,2.44954,2.44974,2.44722,2.44928,9250000.0
2008-01-30 02:36:00,2.44928,2.45036,2.44552,2.44634,7760000.0
2008-01-30 02:37:00,2.44746,2.44893,2.44451,2.44728,8750000.0
2008-01-30 02:38:00,2.44868,2.44868,2.44323,2.44792,15500000.0
2008-01-30 02:39:00,2.44926,2.45003,2.44693,2.44949,6250000.0
2008-01-30 02:41:00,2.44944,2.44944,2.44237,2.4437,7750000.0
2008-01-30 02:42:00,2.4476,2.44906,2.44495,2.44879,13000000.0
2008-01-30 02:43:00,2.44716,2.44805,2.44397,2.44714,9250000.0
2008-01-30 02:44:00,2.44798,2.44912,2.44698,2.44861,9250000.0
2008-01-30 02:45:00,2.44853,2.44891,2.44243,2.44891,6250000.0
2008-01-30 02:46:00,2.4463,2.44911,2.44597,2.44723,6500000.0
2008-01-30 02:47:00,2.44737,2.44906,2.44547,2.44906,7250000.0
2008-01-30 02:48:00,2.44831,2.44937,2.4419,2.44908,12250000.0
2008-01-30 02:49:00,2.44753,2.44889,2.44705,2.44837,7750000.0
2008-01-30 02:50:00,2.44789,2.44882,2.44737,2.44877,10500000.0
2008-01-30 02:51:00,2.44772,2.44857,2.44593,2.44825,9250000.0
2008-01-30 02:52:00,2.44522,2.44878,2.44522,2.44878,7500000.0
2008-01-30 02:53:00,2.44705,2.44942,2.44654,2.4491,7750000.0
2008-01-30 02:54:00,2.44646,2.44845,2.44492,2.44504,8000000.0
2008-01-30 02:55:00,2.44781,2.4496,2.4478,2.44958,5750000.0
2008-01-30 02:56:00,2.44712,2.44928,2.44568,2.44801,11000000.0
2008-01-30 02:57:00,2.44812,2.44961,2.44619,2.44849,11130000.0
2008-01-30 02:58:00,2.44865,2.44946,2.44685,2.44736,7750000.0
2008-01-30 02:59:00,2.44831,2.44941,2.44468,2.4471,9000000.0
2008-01-30 03:00:00,2.4494,2.44957,2.44618,2.44662,5250000.0
2008-01-30 03:01:00,2.44664,2.44929,2.44548,2.4488,17250000.0
2008-01-30 03:02:00,2.44826,2.44899,2.4458,2.44899,6250000.0
2008-01-30 03:03:00,2.4482,2.44874,2.44545,2.44759,10000000.0
2008-01-30 03:04:00,2.44637,2.44907,2.44573,2.44573,11000000.0
2008-01-30 03:05:00,2.4438,2.44889,2.4438,2.44849,15500000.0
2008-01-30 03:06:00,2.44715,2.44868,2.44349,2.44679,12380000.0
2008-01-30 03:07:00,2.44816,2.44851,2.44686,2.44764,10000000.0
2008-01-30 03:08:00,2.4464,2.44873,2.44513,2.44737,10000000.0
2008-01-30 03:09:00,2.44747,2.44882,2.44667,2.44846,7750000.0
2008-01-30 03:10:00,2.44476,2.44765,2.44378,2.44765,10880000.0
2008-01-30 03:11:00,2.4462,2.44819,2.44237,2.444,6750000.0
2008-01-30 03:12:00,2.44748,2.44748,2.44217,2.4474,5500000.0
2008-01-30 03:13:00,2.44875,2.44943,2.44505,2.44505,7630000.0
2008-01-30 03:14:00,2.44505,2.44823,2.44211,2.44793,8250000.0
2008-01-30 03:15:00,2.4454,2.4473,2.4444,2.44452,7750000.0
2008-01-30 03:16:00,2.44593,2.4471,2.44471,2.44636,7000000.0
2008-01-30 03:18:00,2.44655,2.44776,2.44418,2.4448,5880000.0
2008-01-30 03:19:00,2.44605,2.4475,2.44548,2.44631,5500000.0
2008-01-30 03:20:00,2.44634,2.44825,2.44465,2.44667,12000000.0
2008-01-30 03:21:00,2.4475,2.4475,2.44444,2.44444,7250000.0
2008-01-30 03:22:00,2.44785,2.44785,2.44176,2.44217,8130000.0
2008-01-30 03:23:00,2.44393,2.44799,2.44393,2.44799,7750000.0
2008-01-30 03:24:00,2.44784,2.44784,2.44332,2.44638,8630000.0
2008-01-30 03:25:00,2.44641,2.44691,2.44287,2.4466,6500000.0
2008-01-30 03:26:00,2.44607,2.44755,2.44399,2.44736,6000000.0
2008-01-30 03:27:00,2.44763,2.44763,2.44337,2.44734,7750000.0
2008-01-30 03:28:00,2.44605,2.44703,2.44551,2.44703,6250000.0
2008-01-30 03:29:00,2.44719,2.44771,2.44481,2.44481,10250000.0
2008-01-30 03:30:00,2.44779,2.44788,2.44352,2.44593,10000000.0
2008-01-30 03:31:00,2.4408,2.44702,2.4408,2.44702,6750000.0
2008-01-30 03:32:00,2.44576,2.44694,2.44309,2.44482,6250000.0
2008-01-30 03:33:00,2.4472,2.44735,2.44407,2.44407,8500000.0
2008-01-30 03:34:00,2.44315,2.4469,2.43997,2.44453,9250000.0
2008-01-30 03:35:00,2.44451,2.44712,2.44451,2.44712,6250000.0
2008-01-30 03:36:00,2.4478,2.4478,2.44334,2.44471,5130000.0
2008-01-30 03:38:00,2.44714,2.44714,2.44348,2.44692,9750000.0
2008-01-30 03:39:00,2.44742,2.44803,2.44553,2.44722,16260000.0
2008-01-30 03:41:00,2.44608,2.44734,2.44576,2.44577,8500000.0
2008-01-30 03:42:00,2.44478,2.44664,2.44402,2.44664,8130000.0
2008-01-30 03:43:00,2.44663,2.44663,2.44248,2.44248,9760000.0
2008-01-30 03:44:00,2.44731,2.44732,2.4436,2.44568,8000000.0
2008-01-30 03:45:00,2.44581,2.44735,2.4449,2.44585,10750000.0
2008-01-30 03:46:00,2.44671,2.44797,2.44473,2.44797,4250000.0
2008-01-30 03:47:00,2.44649,2.44759,2.44302,2.44744,6000000.0
2008-01-30 03:48:00,2.44573,2.44758,2.44422,2.44613,11500000.0
2008-01-30 03:49:00,2.4445,2.44727,2.44389,2.44467,7750000.0
2008-01-30 03:50:00,2.4436,2.44648,2.44257,2.44257,8380000.0
2008-01-30 03:51:00,2.44586,2.44593,2.44376,2.44593,8500000.0
2008-01-30 03:52:00,2.44375,2.44689,2.44249,2.44388,9500000.0
2008-01-30 03:53:00,2.44666,2.4467,2.44364,2.44657,8750000.0
2008-01-30 03:54:00,2.44787,2.44787,2.44498,2.44712,10000000.0
2008-01-30 03:55:00,2.44755,2.44755,2.44242,2.44746,9750000.0
2008-01-30 03:56:00,2.44456,2.4468,2.44218,2.44448,9630000.0
2008-01-30 03:58:00,2.44545,2.44836,2.44327,2.44736,6380000.0
2008-01-30 03:59:00,2.44564,2.44735,2.44551,2.44729,7880000.0
2008-01-30 04:00:00,2.44666,2.44666,2.44435,2.44441,10250000.0
2008-01-30 04:01:00,2.4455,2.44698,2.44228,2.4467,6880000.0
2008-01-30 04:02:00,2.44589,2.44861,2.44436,2.44633,10000000.0
2008-01-30 04:03:00,2.44625,2.4468,2.44452,2.44452,7630000.0
2008-01-30 04:04:00,2.44645,2.4473,2.4422,2.4473,7390000.0
2008-01-30 04:05:00,2.44674,2.44727,2.4455,2.44574,8000000.0
2008-01-30 04:06:00,2.44504,2.44809,2.44504,2.44755,9000000.0
2008-01-30 04:07:00,2.44584,2.44758,2.44379,2.44475,12250000.0
2008-01-30 04:08:00,2.44668,2.44756,2.44265,2.44756,8250000.0
2008-01-30 04:09:00,2.4451,2.44694,2.4414,2.4414,10130000.0
2008-01-30 04:10:00,2.44713,2.44785,2.44362,2.44442,8500000.0
2008-01-30 04:11:00,2.44755,2.44755,2.44425,2.44425,10000000.0
2008-01-30 04:12:00,2.44607,2.44697,2.44607,2.44672,5250000.0
2008-01-30 04:13:00,2.44617,2.44713,2.44382,2.44713,7000000.0
2008-01-30 04:14:00,2.44517,2.44542,2.44131,2.44414,6750000.0
2008-01-30 04:15:00,2.44627,2.44719,2.44512,2.44719,7880000.0
2008-01-30 04:16:00,2.44411,2.44737,2.44342,2.44737,6750000.0
2008-01-30 04:17:00,2.44692,2.44759,2.44457,2.44529,8000000.0
2008-01-30 04:18:00,2.44666,2.44748,2.4418,2.4418,5750000.0
2008-01-30 04:19:00,2.44563,2.44778,2.44307,2.44357,9250000.0
2008-01-30 04:20:00,2.44687,2.44784,2.44603,2.44784,7000000.0
2008-01-30 04:21:00,2.44767,2.44812,2.44534,2.44534,11500000.0
2008-01-30 04:22:00,2.44643,2.44777,2.4449,2.44697,10750000.0
2008-01-30 04:23:00,2.44828,2.44828,2.44424,2.44477,11250000.0
2008-01-30 04:24:00,2.44689,2.44691,2.44408,2.44408,8380000.0
2008-01-30 04:25:00,2.44641,2.44776,2.44537,2.44537,8000000.0
2008-01-30 04:26:00,2.44464,2.44792,2.44394,2.44499,8000000.0
2008-01-30 04:27:00,2.44734,2.4478,2.44412,2.44515,8750000.0
2008-01-30 04:28:00,2.44758,2.44758,2.4425,2.44458,11500000.0
2008-01-30 04:30:00,2.44532,2.44724,2.44163,2.44724,6000000.0
2008-01-30 04:31:00,2.44476,2.44715,2.44161,2.44161,8500000.0
2008-01-30 04:32:00,2.44801,2.44801,2.44332,2.44488,9380000.0
2008-01-30 04:33:00,2.44604,2.44781,2.44236,2.44775,7000000.0
2008-01-30 04:34:00,2.44585,2.4478,2.44584,2.44621,5750000.0
2008-01-30 04:35:00,2.44375,2.44778,2.44375,2.44778,10000000.0
2008-01-30 04:36:00,2.44545,2.44733,2.44367,2.44367,11250000.0
2008-01-30 04:37:00,2.44507,2.44507,2.44075,2.44075,7380000.0
2008-01-30 04:38:00,2.44634,2.44717,2.4434,2.4457,8130000.0
2008-01-30 04:39:00,2.44567,2.44763,2.44526,2.44763,6500000.0
2008-01-30 04:40:00,2.44155,2.44765,2.44155,2.4471,9500000.0
2008-01-30 04:41:00,2.44766,2.44784,2.44341,2.44739,15380000.0
2008-01-30 04:42:00,2.44548,2.44843,2.44417,2.4445,9880000.0
2008-01-30 04:43:00,2.44564,2.44741,2.44563,2.44718,11130000.0
2008-01-30 04:44:00,2.4471,2.44778,2.44657,2.44778,8880000.0
2008-01-30 04:45:00,2.44802,2.44802,2.44568,2.44751,8000000.0
2008-01-30 04:46:00,2.44597,2.44874,2.44542,2.44719,11000000.0
2008-01-30 04:47:00,2.44602,2.44767,2.44416,2.44475,8250000.0
2008-01-30 04:48:00,2.44732,2.44815,2.44308,2.44815,7500000.0
2008-01-30 04:49:00,2.44677,2.44744,2.44165,2.44165,7630000.0
2008-01-30 04:50:00,2.44721,2.44869,2.44444,2.44805,6630000.0
2008-01-30 04:51:00,2.44601,2.44827,2.44435,2.44435,6130000.0
2008-01-30 04:52:00,2.44702,2.44913,2.44559,2.44655,11750000.0
2008-01-30 04:53:00,2.4471,2.44762,2.44482,2.44538,9000000.0
2008-01-30 04:54:00,2.44533,2.44744,2.44334,2.44744,8000000.0
2008-01-30 04:55:00,2.44638,2.44709,2.44194,2.44214,6750000.0
2008-01-30 04:56:00,2.44459,2.44898,2.44368,2.44811,6630000.0
2008-01-30 04:57:00,2.44771,2.44782,2.44407,2.44407,7750000.0
2008-01-30 04:58:00,2.4436,2.44724,2.44236,2.44658,5250000.0
2008-01-30 04:59:00,2.44547,2.44854,2.44438,2.44773,12250000.0
2008-01-30 05:01:00,2.44679,2.44725,2.44391,2.44391,6250000.0
2008-01-30 05:02:00,2.44412,2.44821,2.44017,2.44478,6630000.0
2008-01-30 05:03:00,2.44534,2.44534,2.44454,2.44454,6250000.0
2008-01-30 05:04:00,2.4471,2.44752,2.44133,2.44684,7380000.0
2008-01-30 05:05:00,2.44689,2.44719,2.44412,2.44719,9880000.0
2008-01-30 05:07:00,2.44639,2.44753,2.44567,2.44751,7130000.0
2008-01-30 05:08:00,2.44541,2.44703,2.44511,2.44679,8000000.0
2008-01-30 05:09:00,2.4456,2.44731,2.44298,2.44443,17250000.0
2008-01-30 05:10:00,2.44263,2.44725,2.44263,2.44686,7750000.0
2008-01-30 05:11:00,2.44632,2.44836,2.44632,2.4471,8250000.0
2008-01-30 05:12:00,2.44577,2.44577,2.44314,2.44451,9630000.0
2008-01-30 05:13:00,2.44499,2.44811,2.44339,2.44681,7500000.0
2008-01-30 05:14:00,2.44566,2.44727,2.44314,2.44727,7630000.0
2008-01-30 05:15:00,2.44253,2.44728,2.44253,2.44728,5500000.0
2008-01-30 05:16:00,2.44573,2.4481,2.44516,2.44809,8750000.0
2008-01-30 05:17:00,2.44656,2.44787,2.44596,2.44596,8500000.0
2008-01-30 05:18:00,2.44766,2.44802,2.44384,2.44661,12880000.0
2008-01-30 05:19:00,2.44752,2.44785,2.44535,2.44679,6000000.0
2008-01-30 05:20:00,2.4455,2.44771,2.4427,2.44749,7630000.0
2008-01-30 05:21:00,2.44726,2.44798,2.44203,2.4473,7380000.0
2008-01-30 05:22:00,2.44634,2.44737,2.44375,2.44375,7010000.0
2008-01-30 05:24:00,2.44725,2.44733,2.44627,2.44721,4500000.0
2008-01-30 05:25:00,2.44638,2.44747,2.44497,2.44716,7000000.0
2008-01-30 05:27:00,2.44706,2.44766,2.44508,2.44694,11500000.0
2008-01-30 05:28:00,2.44655,2.44818,2.44655,2.44794,5250000.0
2008-01-30 05:30:00,2.44721,2.44778,2.44718,2.44778,8380000.0
2008-01-30 05:31:00,2.44722,2.44807,2.44357,2.44712,8630000.0
2008-01-30 05:32:00,2.45031,2.45033,2.44692,2.45031,5880000.0
2008-01-30 05:33:00,2.44573,2.44816,2.44483,2.44772,11880000.0
2008-01-30 05:34:00,2.44598,2.44694,2.44356,2.44694,6630000.0
2008-01-30 05:35:00,2.446,2.44711,2.44039,2.44635,9500000.0
2008-01-30 05:36:00,2.44646,2.4483,2.44641,2.44723,12750000.0
2008-01-30 05:37:00,2.44662,2.44764,2.44407,2.4474,5500000.0
2008-01-30 05:38:00,2.44672,2.4475,2.44659,2.44694,7630000.0
2008-01-30 05:39:00,2.4475,2.4475,2.44173,2.44732,9380000.0
2008-01-30 05:41:00,2.44728,2.44788,2.44542,2.4467,5630000.0
2008-01-30 05:42:00,2.44692,2.4489,2.44337,2.44774,6000000.0
2008-01-30 05:43:00,2.44579,2.44698,2.44447,2.44698,5500000.0
2008-01-30 05:44:00,2.44522,2.44994,2.44522,2.44844,8000000.0
2008-01-30 05:45:00,2.44718,2.4481,2.44436,2.4481,5250000.0
2008-01-30 05:47:00,2.44725,2.44797,2.44512,2.44512,5750000.0
2008-01-30 05:48:00,2.44618,2.44757,2.44524,2.44745,8500000.0
2008-01-30 05:50:00,2.44557,2.44783,2.4416,2.44339,6000000.0
2008-01-30 05:51:00,2.44372,2.44859,2.44372,2.44623,10630000.0
2008-01-30 05:52:00,2.44703,2.44734,2.44219,2.44407,8010000.0
2008-01-30 05:53:00,2.44787,2.44787,2.44478,2.44775,6750000.0
2008-01-30 05:54:00,2.44701,2.44776,2.44504,2.44663,5880000.0
2008-01-30 05:55:00,2.44759,2.44853,2.44297,2.44787,6250000.0
2008-01-30 05:56:00,2.44866,2.44866,2.44461,2.44595,12630000.0
2008-01-30 05:57:00,2.44694,2.44871,2.44608,2.44841,9000000.0
2008-01-30 05:58:00,2.44779,2.44833,2.44498,2.44833,6380000.0
2008-01-30 05:59:00,2.44553,2.44838,2.44553,2.44838,6250000.0
2008-01-30 06:00:00,2.44845,2.4487,2.44725,2.44781,9000000.0
2008-01-30 06:01:00,2.44811,2.44811,2.44623,2.44809,9260000.0
2008-01-30 06:02:00,2.44734,2.44825,2.44402,2.44683,9000000.0
2008-01-30 06:03:00,2.44294,2.44753,2.44294,2.4469,8500000.0
2008-01-30 06:04:00,2.44533,2.44763,2.44385,2.44416,8640000.0
2008-01-30 06:05:00,2.44586,2.44831,2.4445,2.44553,10250000.0
2008-01-30 06:06:00,2.44734,2.44876,2.4448,2.44754,8130000.0
2008-01-30 06:07:00,2.44548,2.44827,2.44279,2.44827,5880000.0
2008-01-30 06:08:00,2.4486,2.44892,2.44208,2.44391,9510000.0
2008-01-30 06:09:00,2.44763,2.44881,2.44514,2.44514,5880000.0
2008-01-30 06:10:00,2.44836,2.44839,2.44487,2.44591,6000000.0
2008-01-30 06:11:00,2.44815,2.44886,2.44441,2.44863,6750000.0
2008-01-30 06:12:00,2.44752,2.44779,2.44403,2.44543,8130000.0
2008-01-30 06:13:00,2.44637,2.44822,2.44637,2.44672,7000000.0
2008-01-30 06:14:00,2.4439,2.44779,2.44381,2.4464,7880000.0
2008-01-30 06:15:00,2.44545,2.44815,2.44545,2.44771,8880000.0
2008-01-30 06:16:00,2.44574,2.44764,2.44301,2.44634,6250000.0
2008-01-30 06:17:00,2.44842,2.44842,2.44477,2.44724,6000000.0
2008-01-30 06:18:00,2.44851,2.44853,2.44457,2.44723,7500000.0
2008-01-30 06:19:00,2.4445,2.4478,2.4445,2.44633,9000000.0
2008-01-30 06:20:00,2.4463,2.44913,2.44407,2.44551,12380000.0
2008-01-30 06:21:00,2.44745,2.44823,2.44542,2.44809,8510000.0
2008-01-30 06:22:00,2.44904,2.45023,2.44395,2.44805,12250000.0
2008-01-30 06:24:00,2.44719,2.44797,2.44453,2.44797,8380000.0
2008-01-30 06:25:00,2.44657,2.44802,2.44225,2.44802,8130000.0
2008-01-30 06:26:00,2.44764,2.44904,2.44443,2.44807,9750000.0
2008-01-30 06:27:00,2.44864,2.44943,2.44548,2.44872,8750000.0
2008-01-30 06:28:00,2.44769,2.44769,2.44346,2.44767,5500000.0
2008-01-30 06:29:00,2.44637,2.44795,2.44619,2.44743,8250000.0
2008-01-30 06:30:00,2.44519,2.44826,2.44519,2.44745,6250000.0
2008-01-30 06:31:00,2.44621,2.44874,2.44596,2.44694,8750000.0
2008-01-30 06:32:00,2.44801,2.44848,2.44396,2.44798,9630000.0
2008-01-30 06:33:00,2.44822,2.44914,2.44595,2.44595,6250000.0
2008-01-30 06:34:00,2.44758,2.44774,2.44474,2.44474,8500000.0
2008-01-30 06:35:00,2.44821,2.44821,2.44301,2.44382,8500000.0
2008-01-30 06:36:00,2.44825,2.44825,2.4459,2.44764,5250000.0
2008-01-30 06:37:00,2.44969,2.45059,2.44477,2.44946,6250000.0
2008-01-30 06:38:00,2.44711,2.44888,2.44665,2.44823,8250000.0
2008-01-30 06:39:00,2.44713,2.44849,2.44532,2.44849,6750000.0
2008-01-30 06:40:00,2.44829,2.4489,2.44499,2.4489,7630000.0
2008-01-30 06:41:00,2.44485,2.44783,2.44254,2.44732,7880000.0
2008-01-30 06:42:00,2.44474,2.44793,2.44448,2.44702,6500000.0
2008-01-30 06:43:00,2.44647,2.4492,2.44619,2.4492,9250000.0
2008-01-30 06:44:00,2.44395,2.44991,2.44395,2.44857,5500000.0
2008-01-30 06:45:00,2.44835,2.44903,2.4442,2.44613,8260000.0
2008-01-30 06:46:00,2.44541,2.44874,2.44277,2.44668,8250000.0
2008-01-30 06:47:00,2.44724,2.44909,2.44135,2.44909,10630000.0
2008-01-30 06:48:00,2.44813,2.44813,2.44423,2.4445,9750000.0
2008-01-30 06:49:00,2.44834,2.4488,2.44454,2.4488,9380000.0
2008-01-30 06:50:00,2.44563,2.44816,2.44462,2.4448,6880000.0
2008-01-30 06:51:00,2.4465,2.4485,2.44492,2.4475,6380000.0
2008-01-30 06:52:00,2.44748,2.44811,2.4459,2.4459,7880000.0
2008-01-30 06:53:00,2.44785,2.44803,2.44369,2.44798,9000000.0
2008-01-30 06:54:00,2.44605,2.44791,2.44586,2.44591,6500000.0
2008-01-30 06:55:00,2.4467,2.4483,2.44356,2.44596,14890000.0
2008-01-30 06:56:00,2.44646,2.44895,2.44398,2.44738,8880000.0
2008-01-30 06:57:00,2.44815,2.4485,2.44473,2.4485,13630000.0
2008-01-30 06:58:00,2.44714,2.44843,2.44132,2.44843,7750000.0
2008-01-30 06:59:00,2.4484,2.44903,2.44622,2.44903,6250000.0
2008-01-30 07:00:00,2.44768,2.44901,2.44495,2.4482,8000000.0
2008-01-30 07:01:00,2.44741,2.44811,2.44568,2.44799,5250000.0
2008-01-30 07:02:00,2.44871,2.44912,2.44679,2.44679,12130000.0
2008-01-30 07:03:00,2.44897,2.44897,2.44286,2.44666,6000000.0
2008-01-30 07:04:00,2.44882,2.44887,2.44409,2.44884,9000000.0
2008-01-30 07:05:00,2.44694,2.44803,2.44307,2.44307,11500000.0
2008-01-30 07:06:00,2.4462,2.44791,2.44319,2.44779,10380000.0
2008-01-30 07:07:00,2.4444,2.44884,2.4444,2.44884,7500000.0
2008-01-30 07:08:00,2.44638,2.4487,2.44446,2.4481,9630000.0
2008-01-30 07:10:00,2.44796,2.44935,2.44528,2.44674,8380000.0
2008-01-30 07:11:00,2.4481,2.4481,2.4457,2.44739,7880000.0
2008-01-30 07:12:00,2.44754,2.44881,2.44651,2.44651,8250000.0
2008-01-30 07:13:00,2.4479,2.44848,2.44192,2.44192,8130000.0
2008-01-30 07:14:00,2.44781,2.44848,2.44494,2.4466,6630000.0
2008-01-30 07:15:00,2.44781,2.44828,2.44477,2.44756,8250000.0
2008-01-30 07:16:00,2.44921,2.44944,2.44637,2.44641,6250000.0
2008-01-30 07:17:00,2.44779,2.44864,2.44368,2.44803,7500000.0
2008-01-30 07:18:00,2.44914,2.44936,2.44802,2.44908,11000000.0
2008-01-30 07:19:00,2.44575,2.44883,2.44575,2.44632,5500000.0
2008-01-30 07:20:00,2.44722,2.44872,2.44603,2.44603,7500000.0
2008-01-30 07:21:00,2.449,2.44942,2.44639,2.44639,9000000.0
2008-01-30 07:22:00,2.44755,2.44816,2.44383,2.44694,10750000.0
2008-01-30 07:23:00,2.44731,2.44876,2.44635,2.44635,13000000.0
2008-01-30 07:24:00,2.44755,2.44755,2.44092,2.44538,8000000.0
2008-01-30 07:25:00,2.44752,2.44848,2.44372,2.44564,5750000.0
2008-01-30 07:26:00,2.44694,2.44906,2.44525,2.447,11500000.0
2008-01-30 07:27:00,2.44893,2.44943,2.4444,2.44859,14000000.0
2008-01-30 07:28:00,2.44785,2.44933,2.44396,2.44396,10630000.0
2008-01-30 07:29:00,2.44811,2.44901,2.44642,2.44894,10750000.0
2008-01-30 07:30:00,2.44868,2.44902,2.44526,2.44526,13250000.0
2008-01-30 07:31:00,2.44774,2.44976,2.4448,2.44891,17380000.0
2008-01-30 07:32:00,2.44987,2.44987,2.44549,2.44866,7000000.0
2008-01-30 07:33:00,2.44788,2.44901,2.44583,2.44843,6250000.0
2008-01-30 07:34:00,2.44645,2.44967,2.44645,2.44764,8250000.0
2008-01-30 07:35:00,2.44962,2.44967,2.44695,2.44941,6880000.0
2008-01-30 07:36:00,2.44513,2.44933,2.44513,2.44546,9630000.0
2008-01-30 07:37:00,2.44786,2.44955,2.44735,2.44878,8750000.0
2008-01-30 07:38:00,2.44728,2.44885,2.44419,2.44728,8250000.0
2008-01-30 07:39:00,2.44565,2.44929,2.44565,2.44871,5130000.0
2008-01-30 07:40:00,2.44732,2.45013,2.44618,2.44941,8000000.0
2008-01-30 07:41:00,2.44745,2.44922,2.44571,2.44671,11750000.0
2008-01-30 07:42:00,2.44563,2.44942,2.44435,2.44755,9250000.0
2008-01-30 07:43:00,2.44863,2.44896,2.44446,2.44838,10750000.0
2008-01-30 07:44:00,2.44754,2.45057,2.44407,2.45057,8500000.0
2008-01-30 07:45:00,2.44431,2.44917,2.44431,2.44737,7500000.0
2008-01-30 07:46:00,2.44652,2.45006,2.44425,2.44974,8880000.0
2008-01-30 07:47:00,2.45015,2.45054,2.4476,2.44986,8500000.0
2008-01-30 07:48:00,2.44882,2.45059,2.44525,2.4498,7000000.0
2008-01-30 07:49:00,2.44883,2.45023,2.44549,2.44549,8750000.0
2008-01-30 07:50:00,2.44625,2.4509,2.44625,2.4509,10130000.0
2008-01-30 07:51:00,2.4495,2.45002,2.44798,2.44798,6500000.0
2008-01-30 07:52:00,2.44922,2.44987,2.44556,2.44986,6380000.0
2008-01-30 07:53:00,2.44949,2.45078,2.44389,2.44754,8500000.0
2008-01-30 07:54:00,2.44848,2.45336,2.44542,2.45215,10250000.0
2008-01-30 07:55:00,2.44815,2.44993,2.44749,2.44993,6750000.0
2008-01-30 07:56:00,2.44868,2.45069,2.44723,2.45069,10630000.0
2008-01-30 07:57:00,2.44808,2.4501,2.44324,2.4501,8750000.0
2008-01-30 07:58:00,2.44818,2.44899,2.44732,2.44732,5250000.0
2008-01-30 07:59:00,2.44747,2.44902,2.4449,2.44723,11750000.0
2008-01-30 08:00:00,2.44922,2.44935,2.44351,2.44797,5500000.0
2008-01-30 08:01:00,2.44796,2.44983,2.4448,2.44983,7500000.0
2008-01-30 08:02:00,2.44831,2.4486,2.44384,2.44782,8760000.0
2008-01-30 08:03:00,2.44937,2.44937,2.44391,2.44751,11250000.0
2008-01-30 08:04:00,2.4496,2.4496,2.44388,2.44811,12500000.0
2008-01-30 08:05:00,2.44795,2.44839,2.44525,2.4458,12510000.0
2008-01-30 08:06:00,2.44706,2.44776,2.44405,2.44776,10250000.0
2008-01-30 08:07:00,2.44639,2.44841,2.44617,2.44778,7380000.0
2008-01-30 08:08:00,2.44549,2.44867,2.44535,2.44867,8250000.0
2008-01-30 08:09:00,2.44699,2.44917,2.44306,2.44816,9750000.0
2008-01-30 08:10:00,2.44809,2.44809,2.4438,2.44736,7380000.0
2008-01-30 08:11:00,2.44595,2.44928,2.44363,2.44928,10000000.0
2008-01-30 08:12:00,2.44819,2.44819,2.44426,2.44568,6250000.0
2008-01-30 08:13:00,2.44489,2.44802,2.44322,2.44387,18750000.0
2008-01-30 08:14:00,2.44771,2.4481,2.44397,2.44747,6000000.0
2008-01-30 08:15:00,2.44456,2.44809,2.4434,2.446,8250000.0
2008-01-30 08:16:00,2.448,2.44874,2.4451,2.44874,9380000.0
2008-01-30 08:17:00,2.44664,2.44832,2.44548,2.4483,9250000.0
2008-01-30 08:18:00,2.44549,2.44873,2.44396,2.44738,11750000.0
2008-01-30 08:19:00,2.44937,2.44937,2.44586,2.44914,9000000.0
2008-01-30 08:20:00,2.44782,2.44809,2.44483,2.44609,8380000.0
2008-01-30 08:21:00,2.44822,2.44851,2.4451,2.44669,7000000.0
2008-01-30 08:22:00,2.44831,2.449,2.44382,2.44661,12130000.0
2008-01-30 08:23:00,2.44791,2.44862,2.44469,2.44684,11500000.0
2008-01-30 08:24:00,2.44801,2.44856,2.44683,2.44825,5630000.0
2008-01-30 08:25:00,2.44812,2.44841,2.44338,2.44799,7750000.0
2008-01-30 08:26:00,2.44675,2.44812,2.44273,2.44785,10130000.0
2008-01-30 08:27:00,2.44717,2.44791,2.44416,2.44553,8750000.0
2008-01-30 08:28:00,2.44783,2.44842,2.44116,2.44483,6250000.0
2008-01-30 08:29:00,2.44689,2.44746,2.44436,2.44723,7000000.0
2008-01-30 08:30:00,2.44776,2.44776,2.4433,2.44726,10750000.0
2008-01-30 08:31:00,2.44661,2.44737,2.44399,2.44631,11750000.0
2008-01-30 08:32:00,2.44361,2.44667,2.44269,2.44623,7250000.0
2008-01-30 08:33:00,2.44597,2.44775,2.44274,2.44274,12000000.0
2008-01-30 08:34:00,2.44811,2.44811,2.44422,2.44422,7500000.0
2008-01-30 08:35:00,2.44685,2.44737,2.44387,2.44549,15000000.0
2008-01-30 08:36:00,2.44616,2.44748,2.44536,2.44536,6380000.0
2008-01-30 08:37:00,2.447,2.44748,2.44575,2.44748,8250000.0
2008-01-30 08:38:00,2.44788,2.44788,2.4441,2.44763,6000000.0
2008-01-30 08:39:00,2.44643,2.44741,2.44274,2.44274,5500000.0
2008-01-30 08:40:00,2.44539,2.44828,2.44537,2.44559,10250000.0
2008-01-30 08:41:00,2.44332,2.4477,2.44332,2.44765,9250000.0
2008-01-30 08:42:00,2.44617,2.44832,2.44086,2.44832,7630000.0
2008-01-30 08:43:00,2.44837,2.44837,2.44272,2.44688,7500000.0
2008-01-30 08:44:00,2.44671,2.4482,2.445,2.44665,5250000.0
2008-01-30 08:45:00,2.4453,2.44766,2.44172,2.44615,9750000.0
2008-01-30 08:46:00,2.44523,2.4472,2.44005,2.4465,13250000.0
2008-01-30 08:47:00,2.44575,2.44671,2.44172,2.44348,8500000.0
2008-01-30 08:48:00,2.44679,2.44742,2.44174,2.44742,7880000.0
2008-01-30 08:49:00,2.44543,2.44723,2.4447,2.44723,10000000.0
2008-01-30 08:50:00,2.4469,2.4472,2.44458,2.44679,6000000.0
2008-01-30 08:51:00,2.44609,2.44724,2.44431,2.44525,4880000.0
2008-01-30 08:52:00,2.44464,2.44731,2.44366,2.44648,9130000.0
2008-01-30 08:53:00,2.44549,2.44678,2.4422,2.44625,16510000.0
2008-01-30 08:54:00,2.44627,2.44708,2.44531,2.44708,6010000.0
2008-01-30 08:55:00,2.44411,2.44711,2.44233,2.4464,10630000.0
2008-01-30 08:56:00,2.44607,2.44705,2.44444,2.44457,8630000.0
2008-01-30 08:57:00,2.44542,2.4472,2.44342,2.44656,7380000.0
2008-01-30 08:58:00,2.44682,2.4471,2.44415,2.44678,8000000.0
2008-01-30 08:59:00,2.44715,2.44767,2.44325,2.44325,9750000.0
2008-01-30 09:00:00,2.4453,2.44683,2.44308,2.44662,10750000.0
2008-01-30 09:01:00,2.44458,2.44744,2.44388,2.44652,7750000.0
2008-01-30 09:02:00,2.4445,2.44676,2.44263,2.44271,8500000.0
2008-01-30 09:03:00,2.44648,2.44766,2.44371,2.44642,10750000.0
2008-01-30 09:04:00,2.44544,2.44834,2.44489,2.44834,6750000.0
2008-01-30 09:05:00,2.44588,2.44797,2.44483,2.44797,7250000.0
2008-01-30 09:06:00,2.44711,2.44826,2.44524,2.44683,12250000.0
2008-01-30 09:07:00,2.44797,2.44797,2.44474,2.44566,9000000.0
2008-01-30 09:08:00,2.44536,2.44784,2.44528,2.44528,10630000.0
2008-01-30 09:09:00,2.44682,2.44728,2.44493,2.44493,7000000.0
2008-01-30 09:10:00,2.44573,2.44766,2.44213,2.44766,8250000.0
2008-01-30 09:11:00,2.44674,2.44815,2.44345,2.44789,10500000.0
2008-01-30 09:12:00,2.4465,2.4482,2.4465,2.44745,7500000.0
2008-01-30 09:13:00,2.44761,2.44761,2.44385,2.44735,5250000.0
2008-01-30 09:14:00,2.44408,2.44712,2.4424,2.44677,6500000.0
2008-01-30 09:15:00,2.44695,2.44756,2.44255,2.44556,8880000.0
2008-01-30 09:16:00,2.44719,2.4478,2.44411,2.44532,7630000.0
2008-01-30 09:17:00,2.44782,2.44794,2.44122,2.44696,10500000.0
2008-01-30 09:18:00,2.44709,2.44725,2.44374,2.44652,8380000.0
2008-01-30 09:19:00,2.44566,2.44897,2.44524,2.44772,8000000.0
2008-01-30 09:20:00,2.4482,2.44958,2.44468,2.44798,11750000.0
2008-01-30 09:21:00,2.44634,2.44825,2.44522,2.44789,10000000.0
2008-01-30 09:22:00,2.4471,2.44764,2.44395,2.44428,14000000.0
2008-01-30 09:23:00,2.44716,2.44876,2.44644,2.44876,6000000.0
2008-01-30 09:24:00,2.44831,2.4487,2.44335,2.4449,15000000.0
2008-01-30 09:25:00,2.44823,2.44823,2.44531,2.44734,11380000.0
2008-01-30 09:26:00,2.44141,2.44758,2.44141,2.44607,15630000.0
2008-01-30 09:27:00,2.44326,2.44798,2.44326,2.44798,5750000.0
2008-01-30 09:28:00,2.44774,2.44774,2.44446,2.44596,8500000.0
2008-01-30 09:29:00,2.44624,2.44703,2.44317,2.44638,17880000.0
2008-01-30 09:30:00,2.44502,2.44759,2.44266,2.44345,6250000.0
2008-01-30 09:31:00,2.4462,2.44673,2.44357,2.44391,10000000.0
2008-01-30 09:32:00,2.44436,2.44755,2.44311,2.44755,7260000.0
2008-01-30 09:33:00,2.44733,2.44733,2.44146,2.44378,6250000.0
2008-01-30 09:34:00,2.44769,2.44796,2.44522,2.44548,10000000.0
2008-01-30 09:35:00,2.44583,2.44676,2.44387,2.44442,10880000.0
2008-01-30 09:36:00,2.44163,2.44718,2.44163,2.44346,9750000.0
2008-01-30 09:37:00,2.44521,2.44823,2.44521,2.44714,8250000.0
2008-01-30 09:38:00,2.44794,2.44803,2.44394,2.44677,11380000.0
2008-01-30 09:39:00,2.44756,2.44778,2.44363,2.44742,9130000.0
2008-01-30 09:40:00,2.44772,2.44772,2.4435,2.44677,11130000.0
2008-01-30 09:41:00,2.44479,2.44689,2.44479,2.44689,7510000.0
2008-01-30 09:42:00,2.44746,2.44791,2.44294,2.44771,13250000.0
2008-01-30 09:43:00,2.44855,2.4492,2.44409,2.44854,6260000.0
2008-01-30 09:44:00,2.44978,2.44999,2.44691,2.44971,7500000.0
2008-01-30 09:45:00,2.45053,2.45053,2.44348,2.45002,8500000.0
2008-01-30 09:46:00,2.44842,2.45034,2.44671,2.44986,6750000.0
2008-01-30 09:47:00,2.44696,2.45015,2.44696,2.44837,6750000.0
2008-01-30 09:48:00,2.45001,2.45107,2.44849,2.45034,8000000.0
2008-01-30 09:49:00,2.45116,2.45173,2.44926,2.4504,6750000.0
2008-01-30 09:50:00,2.45027,2.45161,2.4474,2.45161,6630000.0
2008-01-30 09:51:00,2.44718,2.45154,2.44675,2.44799,10500000.0
2008-01-30 09:52:00,2.44987,2.45102,2.44558,2.45102,6750000.0
2008-01-30 09:53:00,2.45,2.45135,2.44899,2.44899,11500000.0
2008-01-30 09:54:00,2.44896,2.45187,2.4472,2.45187,7880000.0
2008-01-30 09:55:00,2.44793,2.45093,2.44474,2.44963,11750000.0
2008-01-30 09:56:00,2.45014,2.4513,2.44703,2.4513,10750000.0
2008-01-30 09:57:00,2.45105,2.45176,2.4481,2.45076,14630000.0
2008-01-30 09:58:00,2.45001,2.45097,2.44467,2.44965,6880000.0
2008-01-30 09:59:00,2.45061,2.45307,2.44887,2.45223,9380000.0
2008-01-30 10:00:00,2.45215,2.45215,2.44559,2.44862,13250000.0
2008-01-30 10:01:00,2.45137,2.45233,2.44843,2.44979,8250000.0
2008-01-30 10:02:00,2.45233,2.45337,2.44793,2.45212,15000000.0
2008-01-30 10:03:00,2.45273,2.45273,2.44573,2.4512,11000000.0
2008-01-30 10:04:00,2.45039,2.45222,2.44743,2.4515,10500000.0
2008-01-30 10:05:00,2.45272,2.45272,2.44438,2.45126,10250000.0
2008-01-30 10:06:00,2.45198,2.453,2.44868,2.44868,7000000.0
2008-01-30 10:07:00,2.45165,2.45217,2.44514,2.44997,9880000.0
2008-01-30 10:08:00,2.45114,2.45182,2.44577,2.44896,6130000.0
2008-01-30 10:09:00,2.4479,2.45227,2.44655,2.44926,9880000.0
2008-01-30 10:10:00,2.44852,2.45122,2.44852,2.45107,7500000.0
2008-01-30 10:11:00,2.44963,2.45197,2.44795,2.44795,5250000.0
2008-01-30 10:12:00,2.45108,2.45171,2.44972,2.45065,7750000.0
2008-01-30 10:13:00,2.45075,2.45075,2.44535,2.44535,9880000.0
2008-01-30 10:14:00,2.45206,2.45206,2.44709,2.45186,10250000.0
2008-01-30 10:15:00,2.45073,2.45155,2.44632,2.4511,11380000.0
2008-01-30 10:16:00,2.45136,2.45166,2.44964,2.45081,5250000.0
2008-01-30 10:17:00,2.4504,2.45279,2.44914,2.4523,9750000.0
2008-01-30 10:18:00,2.44999,2.45055,2.44712,2.44886,6500000.0
2008-01-30 10:19:00,2.45133,2.4515,2.4477,2.4515,5750000.0
2008-01-30 10:20:00,2.44835,2.45089,2.44676,2.448,7250000.0
2008-01-30 10:21:00,2.45006,2.45112,2.44743,2.45003,9000000.0
2008-01-30 10:22:00,2.45026,2.4508,2.4479,2.4479,6760000.0
2008-01-30 10:23:00,2.44932,2.45071,2.44875,2.45071,6500000.0
2008-01-30 10:24:00,2.45041,2.45041,2.44571,2.4493,9250000.0
2008-01-30 10:25:00,2.44822,2.45163,2.44806,2.45066,7510000.0
2008-01-30 10:26:00,2.44865,2.45204,2.44865,2.44949,6250000.0
2008-01-30 10:27:00,2.4506,2.45185,2.44605,2.45107,7760000.0
2008-01-30 10:28:00,2.44696,2.45175,2.44696,2.45099,11500000.0
2008-01-30 10:29:00,2.45002,2.45118,2.44925,2.4493,7750000.0
2008-01-30 10:30:00,2.44677,2.45179,2.44431,2.44732,7750000.0
2008-01-30 10:31:00,2.44778,2.45148,2.4477,2.44888,7500000.0
2008-01-30 10:32:00,2.44962,2.45077,2.44759,2.44917,6630000.0
2008-01-30 10:33:00,2.45249,2.45249,2.44619,2.4501,17500000.0
2008-01-30 10:34:00,2.45207,2.45222,2.44798,2.45222,9000000.0
2008-01-30 10:35:00,2.45183,2.45183,2.44729,2.44822,10000000.0
2008-01-30 10:36:00,2.45075,2.45094,2.44741,2.44983,11500000.0
2008-01-30 10:37:00,2.45118,2.45118,2.44572,2.44876,12380000.0
2008-01-30 10:38:00,2.4503,2.45076,2.44769,2.44994,7500000.0
2008-01-30 10:39:00,2.45112,2.45112,2.44847,2.44915,5750000.0
2008-01-30 10:40:00,2.4495,2.45088,2.44662,2.44662,12000000.0
2008-01-30 10:41:00,2.44865,2.4505,2.44635,2.44635,5250000.0
2008-01-30 10:42:00,2.45099,2.45099,2.447,2.44917,7760000.0
2008-01-30 10:43:00,2.44747,2.45051,2.44695,2.44957,9250000.0
2008-01-30 10:44:00,2.45111,2.45111,2.44381,2.44828,8000000.0
2008-01-30 10:45:00,2.45076,2.45076,2.44504,2.4502,7000000.0
2008-01-30 10:46:00,2.44921,2.45,2.44698,2.44884,9380000.0
2008-01-30 10:47:00,2.45031,2.45034,2.44518,2.44785,8750000.0
2008-01-30 10:48:00,2.44613,2.44978,2.44613,2.44978,7500000.0
2008-01-30 10:49:00,2.44993,2.44993,2.44341,2.44469,15000000.0
2008-01-30 10:50:00,2.44851,2.44994,2.44603,2.44821,9250000.0
2008-01-30 10:51:00,2.4469,2.44909,2.44569,2.44873,13390000.0
2008-01-30 10:52:00,2.44872,2.44934,2.4459,2.4459,10250000.0
2008-01-30 10:53:00,2.44861,2.44861,2.44693,2.44705,5750000.0
2008-01-30 10:54:00,2.44561,2.44904,2.44561,2.4478,7000000.0
2008-01-30 10:55:00,2.44831,2.44914,2.44579,2.44912,14880000.0
2008-01-30 10:56:00,2.44507,2.44866,2.4431,2.44543,12630000.0
2008-01-30 10:57:00,2.44748,2.4476,2.44522,2.44738,6750000.0
2008-01-30 10:58:00,2.44764,2.44764,2.4452,2.44731,13750000.0
2008-01-30 10:59:00,2.44711,2.44754,2.44578,2.44754,6250000.0
2008-01-30 11:00:00,2.44719,2.44782,2.44487,2.44574,9500000.0
2008-01-30 11:01:00,2.44504,2.44837,2.44391,2.44623,8880000.0
2008-01-30 11:02:00,2.44751,2.4485,2.44569,2.44569,11000000.0
2008-01-30 11:03:00,2.44871,2.44871,2.44392,2.44557,9750000.0
2008-01-30 11:04:00,2.44375,2.44799,2.44311,2.44799,9250000.0
2008-01-30 11:05:00,2.44766,2.44834,2.44466,2.44466,9260000.0
2008-01-30 11:06:00,2.44736,2.44787,2.44272,2.44434,14250000.0
2008-01-30 11:07:00,2.44721,2.44751,2.44328,2.44405,7750000.0
2008-01-30 11:08:00,2.44535,2.44733,2.44319,2.44424,6750000.0
2008-01-30 11:09:00,2.44464,2.44673,2.44411,2.44411,6250000.0
2008-01-30 11:10:00,2.4479,2.44887,2.44428,2.44698,14750000.0
2008-01-30 11:11:00,2.44879,2.44879,2.44372,2.44372,5500000.0
2008-01-30 11:12:00,2.44716,2.44738,2.44236,2.44331,11750000.0
2008-01-30 11:13:00,2.44475,2.44703,2.44256,2.44703,7500000.0
2008-01-30 11:14:00,2.44558,2.44706,2.4415,2.44169,8000000.0
2008-01-30 11:15:00,2.44756,2.44756,2.44206,2.44503,11750000.0
2008-01-30 11:16:00,2.44324,2.4472,2.44178,2.4472,13380000.0
2008-01-30 11:17:00,2.446,2.44699,2.44311,2.44607,6750000.0
2008-01-30 11:18:00,2.44363,2.44723,2.44298,2.44612,7000000.0
2008-01-30 11:19:00,2.44543,2.44686,2.44427,2.44588,9000000.0
2008-01-30 11:20:00,2.44557,2.44693,2.44045,2.44528,8630000.0
2008-01-30 11:21:00,2.44641,2.44641,2.43974,2.44456,16630000.0
2008-01-30 11:22:00,2.44592,2.44592,2.44273,2.44515,6000000.0
2008-01-30 11:23:00,2.44419,2.44553,2.44034,2.44343,10000000.0
2008-01-30 11:24:00,2.44257,2.44411,2.43751,2.4434,11880000.0
2008-01-30 11:25:00,2.44294,2.44471,2.43755,2.44144,12000000.0
2008-01-30 11:26:00,2.44496,2.44496,2.4419,2.44346,10380000.0
2008-01-30 11:27:00,2.44412,2.44413,2.44041,2.44399,9250000.0
2008-01-30 11:28:00,2.4446,2.44579,2.44107,2.44517,6500000.0
2008-01-30 11:29:00,2.44593,2.44593,2.44104,2.44518,9250000.0
2008-01-30 11:30:00,2.44541,2.44541,2.44265,2.44424,6500000.0
2008-01-30 11:31:00,2.44594,2.44594,2.4423,2.44492,11500000.0
2008-01-30 11:32:00,2.44359,2.44628,2.44216,2.44628,11000000.0
2008-01-30 11:33:00,2.44464,2.44527,2.44376,2.44376,9000000.0
2008-01-30 11:34:00,2.44412,2.44583,2.44182,2.44583,6250000.0
2008-01-30 11:35:00,2.44525,2.44606,2.44226,2.44606,5250000.0
2008-01-30 11:36:00,2.44628,2.44628,2.4396,2.44444,5750000.0
2008-01-30 11:37:00,2.44556,2.44663,2.44282,2.44467,7500000.0
2008-01-30 11:38:00,2.44338,2.44567,2.44333,2.44333,6750000.0
2008-01-30 11:39:00,2.44656,2.44656,2.44377,2.4447,10880000.0
2008-01-30 11:40:00,2.44057,2.44594,2.44057,2.44404,6630000.0
2008-01-30 11:41:00,2.44553,2.44567,2.4389,2.44424,10000000.0
2008-01-30 11:42:00,2.4469,2.4469,2.44281,2.44547,12750000.0
2008-01-30 11:43:00,2.44615,2.44633,2.44239,2.44474,9250000.0
2008-01-30 11:44:00,2.44717,2.44717,2.44329,2.44476,6500000.0
2008-01-30 11:45:00,2.44696,2.44701,2.44477,2.44652,9500000.0
2008-01-30 11:46:00,2.44742,2.44742,2.44296,2.44576,9750000.0
2008-01-30 11:47:00,2.44649,2.447,2.44259,2.44344,7000000.0
2008-01-30 11:48:00,2.44486,2.44716,2.44427,2.44677,5880000.0
2008-01-30 11:49:00,2.44552,2.44632,2.44066,2.44632,8250000.0
2008-01-30 11:50:00,2.44508,2.44591,2.4413,2.44481,8380000.0
2008-01-30 11:51:00,2.44371,2.44583,2.44107,2.44245,10750000.0
2008-01-30 11:52:00,2.44548,2.44595,2.44175,2.44595,9750000.0
2008-01-30 11:53:00,2.43899,2.44514,2.43899,2.44463,7000000.0
2008-01-30 11:54:00,2.44667,2.44667,2.44349,2.44613,8500000.0
2008-01-30 11:55:00,2.44474,2.44662,2.44104,2.44662,10500000.0
2008-01-30 11:56:00,2.44633,2.44657,2.44196,2.44581,9500000.0
2008-01-30 11:57:00,2.44601,2.44613,2.4412,2.44303,11500000.0
2008-01-30 11:58:00,2.446,2.446,2.44192,2.44347,7750000.0
2008-01-30 12:00:00,2.44568,2.44592,2.44299,2.44592,9630000.0
2008-01-30 12:01:00,2.44446,2.44597,2.44029,2.44597,8880000.0
2008-01-30 12:02:00,2.44597,2.44597,2.44326,2.44563,8500000.0
2008-01-30 12:03:00,2.44532,2.44532,2.44062,2.44515,5880000.0
2008-01-30 12:04:00,2.44471,2.44521,2.44031,2.44521,8750000.0
2008-01-30 12:05:00,2.44623,2.44746,2.44199,2.44623,8500000.0
2008-01-30 12:06:00,2.44602,2.44722,2.44263,2.44722,11250000.0
2008-01-30 12:07:00,2.44586,2.4478,2.44386,2.4478,6250000.0
2008-01-30 12:08:00,2.44516,2.44649,2.44251,2.44649,7000000.0
2008-01-30 12:09:00,2.4464,2.4464,2.44267,2.44633,7380000.0
2008-01-30 12:10:00,2.4476,2.4476,2.43945,2.44518,12130000.0
2008-01-30 12:11:00,2.44054,2.44483,2.44054,2.44091,6380000.0
2008-01-30 12:12:00,2.4435,2.4435,2.4381,2.44202,7500000.0
2008-01-30 12:13:00,2.43589,2.44319,2.43589,2.44319,6750000.0
2008-01-30 12:14:00,2.44008,2.44252,2.43839,2.44252,8500000.0
2008-01-30 12:15:00,2.43888,2.44131,2.43888,2.44131,6250000.0
2008-01-30 12:16:00,2.44069,2.44306,2.4395,2.44139,12000000.0
2008-01-30 12:17:00,2.4344,2.44212,2.4344,2.44212,6250000.0
2008-01-30 12:18:00,2.44424,2.44424,2.44096,2.44134,11250000.0
2008-01-30 12:19:00,2.44309,2.4435,2.44018,2.44149,6500000.0
2008-01-30 12:20:00,2.43577,2.44242,2.4354,2.4409,8000000.0
2008-01-30 12:21:00,2.44025,2.44273,2.43623,2.43938,9630000.0
2008-01-30 12:22:00,2.43952,2.44349,2.43946,2.44254,5250000.0
2008-01-30 12:23:00,2.44222,2.44263,2.43878,2.44263,10380000.0
2008-01-30 12:24:00,2.44246,2.44289,2.4395,2.44001,11880000.0
2008-01-30 12:25:00,2.44058,2.44281,2.44009,2.44068,6750000.0
2008-01-30 12:26:00,2.43981,2.44251,2.4375,2.4424,13000000.0
2008-01-30 12:27:00,2.44047,2.44369,2.44047,2.44369,10000000.0
2008-01-30 12:28:00,2.44146,2.44282,2.43869,2.44165,9000000.0
2008-01-30 12:29:00,2.44174,2.44364,2.43974,2.44002,12000000.0
2008-01-30 12:30:00,2.44159,2.44305,2.43977,2.44134,8000000.0
2008-01-30 12:31:00,2.44265,2.4433,2.43955,2.44173,9250000.0
2008-01-30 12:32:00,2.44337,2.44401,2.43816,2.44201,6500000.0
2008-01-30 12:33:00,2.44231,2.44343,2.43901,2.44165,8750000.0
2008-01-30 12:34:00,2.44247,2.44318,2.43859,2.44198,11130000.0
2008-01-30 12:35:00,2.44261,2.44265,2.43831,2.44092,6250000.0
2008-01-30 12:36:00,2.442,2.44282,2.43835,2.44219,9630000.0
2008-01-30 12:37:00,2.44065,2.44302,2.43715,2.44198,11750000.0
2008-01-30 12:38:00,2.44211,2.44211,2.4365,2.4365,8750000.0
2008-01-30 12:39:00,2.44328,2.44328,2.44014,2.44185,7380000.0
2008-01-30 12:40:00,2.43838,2.44132,2.43838,2.44087,8000000.0
2008-01-30 12:41:00,2.44094,2.44343,2.43825,2.44267,9380000.0
2008-01-30 12:42:00,2.44129,2.44223,2.43926,2.44132,6380000.0
2008-01-30 12:43:00,2.44008,2.44142,2.43868,2.44051,15020000.0
2008-01-30 12:44:00,2.4402,2.44231,2.43766,2.44023,6750000.0
2008-01-30 12:45:00,2.44111,2.44191,2.43843,2.44191,13250000.0
2008-01-30 12:46:00,2.44043,2.44256,2.4397,2.4397,9630000.0
2008-01-30 12:47:00,2.44321,2.44321,2.44002,2.44174,8750000.0
2008-01-30 12:48:00,2.44292,2.44387,2.4376,2.44156,7750000.0
2008-01-30 12:49:00,2.44297,2.44297,2.43734,2.43988,14500000.0
2008-01-30 12:50:00,2.44231,2.44263,2.43911,2.44198,15130000.0
2008-01-30 12:51:00,2.44016,2.44356,2.43823,2.44245,9750000.0
2008-01-30 12:52:00,2.4434,2.4434,2.43683,2.44223,8000000.0
2008-01-30 12:53:00,2.44161,2.44297,2.43993,2.44288,13380000.0
2008-01-30 12:54:00,2.44279,2.44353,2.44025,2.4433,13760000.0
2008-01-30 12:55:00,2.44045,2.44313,2.43851,2.44254,8750000.0
2008-01-30 12:56:00,2.43987,2.44438,2.43796,2.44416,15750000.0
2008-01-30 12:57:00,2.44153,2.44288,2.43922,2.44156,11130000.0
2008-01-30 12:58:00,2.44208,2.44298,2.43872,2.44281,5500000.0
2008-01-30 12:59:00,2.44258,2.44259,2.43851,2.44126,12130000.0
2008-01-30 13:00:00,2.44226,2.44226,2.43668,2.44215,8380000.0
2008-01-30 13:01:00,2.44331,2.44331,2.43729,2.44044,8380000.0
2008-01-30 13:02:00,2.43959,2.44279,2.43627,2.44236,8750000.0
2008-01-30 13:03:00,2.43603,2.44224,2.43603,2.44173,10000000.0
2008-01-30 13:04:00,2.44087,2.44277,2.43957,2.4424,9000000.0
2008-01-30 13:05:00,2.43778,2.44241,2.43778,2.44171,8750000.0
2008-01-30 13:06:00,2.43912,2.44278,2.43762,2.43857,6880000.0
2008-01-30 13:07:00,2.43882,2.44301,2.43882,2.44096,13130000.0
2008-01-30 13:08:00,2.44243,2.44253,2.4404,2.44253,9250000.0
2008-01-30 13:09:00,2.44217,2.44217,2.43714,2.44061,9500000.0
2008-01-30 13:10:00,2.44182,2.44279,2.43922,2.44222,8880000.0
2008-01-30 13:11:00,2.44252,2.44291,2.43856,2.44193,11750000.0
2008-01-30 13:12:00,2.44035,2.44272,2.43921,2.44272,11000000.0
2008-01-30 13:13:00,2.44124,2.44348,2.43769,2.44326,8130000.0
2008-01-30 13:14:00,2.4386,2.44243,2.43598,2.4402,5500000.0
2008-01-30 13:15:00,2.44076,2.44269,2.43848,2.44042,6250000.0
2008-01-30 13:16:00,2.44163,2.44356,2.4386,2.44356,8750000.0
2008-01-30 13:17:00,2.44286,2.44286,2.43968,2.4401,12500000.0
2008-01-30 13:18:00,2.43912,2.44315,2.43912,2.44254,8500000.0
2008-01-30 13:19:00,2.44033,2.44295,2.43729,2.44086,8000000.0
2008-01-30 13:20:00,2.43905,2.44302,2.43905,2.44029,11380000.0
2008-01-30 13:21:00,2.4416,2.44334,2.4397,2.44303,7500000.0
2008-01-30 13:22:00,2.44296,2.44366,2.43807,2.44193,15500000.0
2008-01-30 13:23:00,2.44345,2.44345,2.43901,2.44004,10500000.0
2008-01-30 13:24:00,2.44382,2.44431,2.44046,2.44046,11000000.0
2008-01-30 13:25:00,2.4431,2.44432,2.43949,2.44432,10880000.0
2008-01-30 13:26:00,2.44016,2.4435,2.44016,2.4421,7750000.0
2008-01-30 13:27:00,2.44403,2.44403,2.43728,2.44033,9510000.0
2008-01-30 13:28:00,2.44039,2.44418,2.44039,2.44251,11500000.0
2008-01-30 13:29:00,2.44433,2.44478,2.44183,2.44183,10000000.0
2008-01-30 13:30:00,2.43998,2.44448,2.43998,2.44325,8880000.0
2008-01-30 13:31:00,2.4423,2.44307,2.44019,2.44248,6250000.0
2008-01-30 13:32:00,2.4415,2.44272,2.44042,2.44256,6000000.0
2008-01-30 13:33:00,2.44056,2.44064,2.43523,2.43972,12630000.0
2008-01-30 13:34:00,2.44306,2.44313,2.44074,2.44251,8000000.0
2008-01-30 13:35:00,2.44192,2.44352,2.43912,2.44027,10250000.0
2008-01-30 13:36:00,2.44299,2.44299,2.43917,2.4429,7500000.0
2008-01-30 13:37:00,2.44048,2.44188,2.43761,2.43761,5500000.0
2008-01-30 13:38:00,2.44106,2.44193,2.43718,2.44049,11000000.0
2008-01-30 13:39:00,2.44114,2.44152,2.43554,2.44091,6500000.0
2008-01-30 13:40:00,2.44112,2.44178,2.43611,2.44168,13760000.0
2008-01-30 13:41:00,2.43761,2.44087,2.4351,2.44087,8750000.0
2008-01-30 13:42:00,2.4413,2.4413,2.43589,2.43918,9500000.0
2008-01-30 13:43:00,2.43759,2.44087,2.43738,2.44001,12130000.0
2008-01-30 13:44:00,2.4385,2.43975,2.43413,2.43954,10500000.0
2008-01-30 13:45:00,2.43866,2.43965,2.43699,2.439,6250000.0
2008-01-30 13:46:00,2.43992,2.43992,2.43437,2.43703,8380000.0
2008-01-30 13:47:00,2.43833,2.44022,2.43301,2.43868,8250000.0
2008-01-30 13:48:00,2.43922,2.43922,2.43435,2.43763,7750000.0
2008-01-30 13:49:00,2.43529,2.43913,2.4323,2.43695,9250000.0
2008-01-30 13:50:00,2.43503,2.43782,2.43482,2.43771,7500000.0
2008-01-30 13:51:00,2.43741,2.43825,2.43357,2.43573,8500000.0
2008-01-30 13:52:00,2.43739,2.43739,2.4313,2.43691,7250000.0
2008-01-30 13:53:00,2.4367,2.4367,2.43104,2.43403,8880000.0
2008-01-30 13:54:00,2.43516,2.43713,2.43301,2.43688,8500000.0
2008-01-30 13:55:00,2.43766,2.43813,2.43336,2.43813,8000000.0
2008-01-30 13:56:00,2.43379,2.43836,2.43317,2.43492,10130000.0
2008-01-30 13:57:00,2.43733,2.43733,2.43513,2.43576,7630000.0
2008-01-30 13:58:00,2.43425,2.43705,2.43234,2.43246,11130000.0
2008-01-30 13:59:00,2.43619,2.43692,2.42955,2.42955,7630000.0
2008-01-30 14:00:00,2.43531,2.43737,2.43528,2.43548,7750000.0
2008-01-30 14:01:00,2.43517,2.4372,2.43269,2.43313,7250000.0
2008-01-30 14:02:00,2.43334,2.43764,2.43225,2.43764,7760000.0
2008-01-30 14:03:00,2.43382,2.4373,2.43375,2.43375,10630000.0
2008-01-30 14:04:00,2.43628,2.43804,2.4346,2.43726,8500000.0
2008-01-30 14:05:00,2.43293,2.43667,2.43293,2.43661,5750000.0
2008-01-30 14:06:00,2.43639,2.43746,2.43377,2.43702,7750000.0
2008-01-30 14:07:00,2.43654,2.43819,2.43409,2.43687,12500000.0
2008-01-30 14:08:00,2.43788,2.43788,2.4347,2.43524,8000000.0
2008-01-30 14:09:00,2.43699,2.43706,2.43343,2.43706,6630000.0
2008-01-30 14:10:00,2.4351,2.43786,2.43479,2.43786,7500000.0
2008-01-30 14:11:00,2.43841,2.43841,2.43331,2.43753,9630000.0
2008-01-30 14:12:00,2.43713,2.43735,2.4349,2.4349,10500000.0
2008-01-30 14:13:00,2.43868,2.43868,2.43634,2.43745,6250000.0
2008-01-30 14:14:00,2.43509,2.43873,2.43442,2.43477,13500000.0
2008-01-30 14:15:00,2.43636,2.43793,2.43566,2.43793,8130000.0
2008-01-30 14:16:00,2.43745,2.43755,2.43462,2.43691,8500000.0
2008-01-30 14:17:00,2.43782,2.43875,2.43689,2.43833,8630000.0
2008-01-30 14:18:00,2.43749,2.43837,2.43595,2.43815,9000000.0
2008-01-30 14:19:00,2.43577,2.43832,2.43526,2.43667,7130000.0
2008-01-30 14:20:00,2.4363,2.43842,2.43263,2.43741,7010000.0
2008-01-30 14:21:00,2.4378,2.4378,2.4325,2.4378,7000000.0
2008-01-30 14:22:00,2.43539,2.43879,2.43446,2.43879,9130000.0
2008-01-30 14:23:00,2.43889,2.43889,2.43098,2.43476,10380000.0
2008-01-30 14:24:00,2.43735,2.43829,2.43344,2.43789,10000000.0
2008-01-30 14:25:00,2.43819,2.43894,2.43427,2.43894,7750000.0
2008-01-30 14:26:00,2.43855,2.43855,2.43219,2.43763,10630000.0
2008-01-30 14:27:00,2.43834,2.44328,2.4353,2.43875,7380000.0
2008-01-30 14:28:00,2.43503,2.43934,2.43503,2.43934,8500000.0
2008-01-30 14:29:00,2.43729,2.4382,2.43241,2.4382,11130000.0
2008-01-30 14:30:00,2.43878,2.43878,2.43314,2.43453,5630000.0
2008-01-30 14:31:00,2.43682,2.43873,2.43295,2.43789,8250000.0
2008-01-30 14:32:00,2.43909,2.43909,2.43485,2.43808,10260000.0
2008-01-30 14:33:00,2.43919,2.43933,2.43647,2.43875,10250000.0
2008-01-30 14:34:00,2.43866,2.43936,2.43463,2.4359,7750000.0
2008-01-30 14:35:00,2.43762,2.43919,2.43485,2.43796,14750000.0
2008-01-30 14:36:00,2.43849,2.43915,2.43417,2.43573,12000000.0
2008-01-30 14:37:00,2.43893,2.43893,2.43476,2.43733,8000000.0
2008-01-30 14:38:00,2.43788,2.43945,2.43589,2.43868,9880000.0
2008-01-30 14:39:00,2.43678,2.43815,2.43643,2.43644,5250000.0
2008-01-30 14:40:00,2.43674,2.43779,2.43393,2.43688,7630000.0
2008-01-30 14:41:00,2.43766,2.43895,2.43628,2.43895,6250000.0
2008-01-30 14:42:00,2.43742,2.43874,2.4358,2.43661,8750000.0
2008-01-30 14:43:00,2.43741,2.43968,2.43197,2.43911,9130000.0
2008-01-30 14:44:00,2.43458,2.43947,2.43287,2.43947,6000000.0
2008-01-30 14:45:00,2.43789,2.43851,2.43615,2.43633,11750000.0
2008-01-30 14:46:00,2.43717,2.43795,2.43363,2.43622,11750000.0
2008-01-30 14:47:00,2.43781,2.43781,2.43447,2.43751,10000000.0
2008-01-30 14:48:00,2.43712,2.44003,2.4357,2.43745,9750000.0
2008-01-30 14:49:00,2.44064,2.44064,2.43661,2.43907,7500000.0
2008-01-30 14:50:00,2.43592,2.43947,2.43524,2.43581,10000000.0
2008-01-30 14:51:00,2.43907,2.44108,2.43713,2.43713,8130000.0
2008-01-30 14:52:00,2.4397,2.43992,2.43419,2.43658,9250000.0
2008-01-30 14:53:00,2.43884,2.43914,2.43498,2.43503,7750000.0
2008-01-30 14:54:00,2.43897,2.44092,2.43525,2.43771,12010000.0
2008-01-30 14:55:00,2.43641,2.43943,2.43579,2.43629,12380000.0
2008-01-30 14:56:00,2.43962,2.43962,2.4348,2.43742,10500000.0
2008-01-30 14:57:00,2.43633,2.43947,2.43424,2.43506,12130000.0
2008-01-30 14:58:00,2.43449,2.43771,2.43354,2.43518,8000000.0
2008-01-30 14:59:00,2.43642,2.43644,2.434,2.43644,9000000.0
2008-01-30 15:00:00,2.4358,2.43646,2.43199,2.43199,11750000.0
2008-01-30 15:01:00,2.4335,2.43569,2.43197,2.43391,10250000.0
2008-01-30 15:02:00,2.43359,2.43572,2.42939,2.43439,9000000.0
2008-01-30 15:03:00,2.43047,2.43452,2.42837,2.42915,10380000.0
2008-01-30 15:04:00,2.43408,2.43469,2.42936,2.43383,8500000.0
2008-01-30 15:05:00,2.43465,2.43495,2.43148,2.43157,8000000.0
2008-01-30 15:06:00,2.43401,2.43529,2.43108,2.43529,6250000.0
2008-01-30 15:07:00,2.43093,2.43471,2.43011,2.43266,4880000.0
2008-01-30 15:08:00,2.43425,2.43425,2.43113,2.43401,6880000.0
2008-01-30 15:09:00,2.43553,2.43553,2.43205,2.43447,13000000.0
2008-01-30 15:10:00,2.43383,2.43517,2.43154,2.43517,7250000.0
2008-01-30 15:11:00,2.43159,2.43533,2.42994,2.43533,9380000.0
2008-01-30 15:12:00,2.43395,2.43523,2.43064,2.43428,7750000.0
2008-01-30 15:13:00,2.43168,2.43603,2.4297,2.43603,13750000.0
2008-01-30 15:14:00,2.4356,2.4356,2.43034,2.43034,7750000.0
2008-01-30 15:15:00,2.43425,2.43679,2.43286,2.43488,10000000.0
2008-01-30 15:16:00,2.43596,2.43913,2.43596,2.4387,7000000.0
2008-01-30 15:17:00,2.43687,2.43913,2.4328,2.43913,12130000.0
2008-01-30 15:18:00,2.43907,2.43933,2.43615,2.43696,6500000.0
2008-01-30 15:19:00,2.43967,2.43972,2.4347,2.4347,6880000.0
2008-01-30 15:20:00,2.43845,2.43864,2.43462,2.43777,8250000.0
2008-01-30 15:21:00,2.43835,2.4396,2.43299,2.43924,11500000.0
2008-01-30 15:22:00,2.43782,2.43923,2.43254,2.43645,11750000.0
2008-01-30 15:23:00,2.43929,2.4403,2.43616,2.43987,5750000.0
2008-01-30 15:24:00,2.43894,2.44123,2.43439,2.43914,10250000.0
2008-01-30 15:25:00,2.44114,2.44114,2.43524,2.44056,7510000.0
2008-01-30 15:26:00,2.44045,2.44225,2.43575,2.44225,13000000.0
2008-01-30 15:27:00,2.44104,2.44201,2.43811,2.43914,10250000.0
2008-01-30 15:28:00,2.44022,2.44075,2.43648,2.43934,5500000.0
2008-01-30 15:29:00,2.43728,2.44166,2.43458,2.44166,7000000.0
2008-01-30 15:30:00,2.4411,2.4411,2.43823,2.43823,9750000.0
2008-01-30 15:31:00,2.43708,2.44009,2.43677,2.43735,7630000.0
2008-01-30 15:32:00,2.43883,2.43906,2.43399,2.43664,9500000.0
2008-01-30 15:33:00,2.43639,2.43927,2.43614,2.43777,8500000.0
2008-01-30 15:34:00,2.43766,2.44067,2.4363,2.44067,6260000.0
2008-01-30 15:35:00,2.44001,2.4418,2.4324,2.4324,7130000.0
2008-01-30 15:36:00,2.43775,2.44053,2.43368,2.43779,10390000.0
2008-01-30 15:37:00,2.43706,2.44004,2.43665,2.43927,6750000.0
2008-01-30 15:38:00,2.43753,2.441,2.43112,2.43628,12630000.0
2008-01-30 15:39:00,2.43887,2.43946,2.43289,2.43527,9250000.0
2008-01-30 15:40:00,2.43741,2.43983,2.43171,2.43741,8380000.0
2008-01-30 15:41:00,2.43558,2.4396,2.43502,2.43502,8500000.0
2008-01-30 15:42:00,2.43913,2.4397,2.43696,2.4382,7750000.0
2008-01-30 15:43:00,2.43749,2.43894,2.43353,2.43894,5750000.0
2008-01-30 15:44:00,2.43963,2.44025,2.43628,2.43628,8750000.0
2008-01-30 15:45:00,2.43877,2.43877,2.43568,2.43767,11500000.0
2008-01-30 15:46:00,2.4377,2.4393,2.43468,2.43762,11260000.0
2008-01-30 15:47:00,2.43872,2.43939,2.43619,2.43857,12630000.0
2008-01-30 15:48:00,2.43877,2.43918,2.43529,2.43911,7500000.0
2008-01-30 15:49:00,2.43566,2.43894,2.43179,2.43894,9630000.0
2008-01-30 15:50:00,2.43742,2.43819,2.43382,2.43816,12250000.0
2008-01-30 15:51:00,2.437,2.43819,2.43362,2.43636,11500000.0
2008-01-30 15:52:00,2.4363,2.43906,2.43319,2.43863,6880000.0
2008-01-30 15:53:00,2.43553,2.43869,2.43484,2.43821,9750000.0
2008-01-30 15:54:00,2.43871,2.43871,2.43023,2.43832,9630000.0
2008-01-30 15:55:00,2.43956,2.43956,2.43367,2.43818,9750000.0
2008-01-30 15:56:00,2.43572,2.43868,2.43566,2.43685,6750000.0
2008-01-30 15:57:00,2.43962,2.43962,2.43545,2.43545,7000000.0
2008-01-30 15:58:00,2.43912,2.43912,2.43537,2.43537,7000000.0
2008-01-30 15:59:00,2.43626,2.43981,2.43508,2.43643,10380000.0
2008-01-30 16:00:00,2.43739,2.43959,2.43399,2.43959,9000000.0
2008-01-30 16:01:00,2.43929,2.43955,2.43429,2.43429,10880000.0
2008-01-30 16:02:00,2.4382,2.43939,2.43454,2.43454,6250000.0
2008-01-30 16:03:00,2.44017,2.44053,2.43702,2.43803,8500000.0
2008-01-30 16:04:00,2.43812,2.43944,2.43554,2.43941,5880000.0
2008-01-30 16:05:00,2.43965,2.43966,2.43384,2.43711,7750000.0
2008-01-30 16:06:00,2.43914,2.44012,2.43839,2.43964,5630000.0
2008-01-30 16:07:00,2.43918,2.4395,2.43697,2.4395,7750000.0
2008-01-30 16:08:00,2.4391,2.44056,2.43485,2.4386,5500000.0
2008-01-30 16:09:00,2.43901,2.43955,2.43604,2.4378,7500000.0
2008-01-30 16:10:00,2.43818,2.43938,2.4344,2.43832,9880000.0
2008-01-30 16:11:00,2.43923,2.43996,2.43574,2.438,12000000.0
2008-01-30 16:12:00,2.43909,2.43955,2.43232,2.43702,10380000.0
2008-01-30 16:13:00,2.43906,2.43906,2.43619,2.43812,10500000.0
2008-01-30 16:14:00,2.43628,2.43885,2.43392,2.43392,8380000.0
2008-01-30 16:15:00,2.43692,2.44021,2.43531,2.44021,9000000.0
2008-01-30 16:16:00,2.43563,2.43884,2.4322,2.438,9000000.0
2008-01-30 16:17:00,2.43895,2.44005,2.43774,2.43774,8130000.0
2008-01-30 16:18:00,2.44026,2.44026,2.43433,2.43761,8130000.0
2008-01-30 16:19:00,2.43809,2.44038,2.43627,2.43627,11250000.0
2008-01-30 16:20:00,2.43814,2.43927,2.43193,2.43794,8750000.0
2008-01-30 16:21:00,2.43777,2.43978,2.43363,2.43718,8000000.0
2008-01-30 16:22:00,2.44031,2.44031,2.43488,2.43654,7000000.0
2008-01-30 16:23:00,2.43795,2.44017,2.43753,2.44017,7500000.0
2008-01-30 16:24:00,2.43666,2.4392,2.43258,2.4392,10250000.0
2008-01-30 16:25:00,2.43787,2.44064,2.43528,2.44034,7250000.0
2008-01-30 16:26:00,2.43875,2.44119,2.4368,2.44119,8880000.0
2008-01-30 16:27:00,2.44173,2.44173,2.43727,2.44013,9750000.0
2008-01-30 16:28:00,2.44141,2.44141,2.43721,2.44011,9750000.0
2008-01-30 16:29:00,2.44085,2.44085,2.43587,2.43786,8500000.0
2008-01-30 16:30:00,2.43861,2.43984,2.43463,2.43984,5500000.0
2008-01-30 16:31:00,2.43825,2.44076,2.43665,2.44076,7500000.0
2008-01-30 16:32:00,2.44096,2.44111,2.43576,2.43756,9000000.0
2008-01-30 16:33:00,2.44158,2.44158,2.435,2.43986,12750000.0
2008-01-30 16:34:00,2.43922,2.44039,2.43641,2.44002,11000000.0
2008-01-30 16:35:00,2.43773,2.44042,2.43302,2.44042,8510000.0
2008-01-30 16:36:00,2.44072,2.442,2.43417,2.43808,11630000.0
2008-01-30 16:37:00,2.43744,2.44079,2.43603,2.43827,8000000.0
2008-01-30 16:38:00,2.43794,2.44128,2.43376,2.44116,9000000.0
2008-01-30 16:39:00,2.44203,2.44203,2.43745,2.4407,10250000.0
2008-01-30 16:40:00,2.43993,2.44073,2.4354,2.43951,7130000.0
2008-01-30 16:41:00,2.43977,2.44076,2.43724,2.43724,8250000.0
2008-01-30 16:42:00,2.44089,2.44161,2.43542,2.44161,8000000.0
2008-01-30 16:43:00,2.43856,2.44083,2.43767,2.43858,5500000.0
2008-01-30 16:44:00,2.43807,2.44003,2.43682,2.43871,7250000.0
2008-01-30 16:45:00,2.44125,2.44125,2.43605,2.4378,9130000.0
2008-01-30 16:46:00,2.43774,2.44113,2.43692,2.43692,12750000.0
2008-01-30 16:47:00,2.43875,2.44078,2.43343,2.43646,5250000.0
2008-01-30 16:48:00,2.44065,2.44065,2.43352,2.43862,7130000.0
2008-01-30 16:49:00,2.44004,2.44214,2.43673,2.44214,7750000.0
2008-01-30 16:50:00,2.44157,2.44157,2.4353,2.44052,7380000.0
2008-01-30 16:51:00,2.43877,2.44125,2.43555,2.44125,6380000.0
2008-01-30 16:52:00,2.43691,2.44166,2.43691,2.44166,5130000.0
2008-01-30 16:53:00,2.43866,2.44136,2.43866,2.44029,6500000.0
2008-01-30 16:54:00,2.44089,2.44141,2.43458,2.43759,11000000.0
2008-01-30 16:55:00,2.4416,2.4416,2.43591,2.43591,7750000.0
2008-01-30 16:56:00,2.44091,2.44097,2.43774,2.44097,6750000.0
2008-01-30 16:57:00,2.43821,2.44056,2.43738,2.44056,8000000.0
2008-01-30 16:58:00,2.43898,2.44115,2.43723,2.4408,8500000.0
2008-01-30 16:59:00,2.43988,2.44114,2.4348,2.4397,11000000.0
2008-01-30 17:00:00,2.44079,2.44079,2.43475,2.43933,9250000.0
2008-01-30 17:01:00,2.44018,2.44126,2.43452,2.44022,7000000.0
2008-01-30 17:02:00,2.44053,2.44053,2.43509,2.43509,6000000.0
2008-01-30 17:03:00,2.43706,2.44032,2.43706,2.44006,10380000.0
2008-01-30 17:04:00,2.44056,2.44056,2.43727,2.44,8000000.0
2008-01-30 17:05:00,2.43519,2.43974,2.43378,2.437,7000000.0
2008-01-30 17:06:00,2.43926,2.44,2.43482,2.43637,9250000.0
2008-01-30 17:07:00,2.44128,2.44128,2.43697,2.43966,12250000.0
2008-01-30 17:08:00,2.4373,2.4409,2.43563,2.43563,9250000.0
2008-01-30 17:09:00,2.43791,2.44104,2.43735,2.44049,6500000.0
2008-01-30 17:10:00,2.43497,2.44132,2.43497,2.43991,8510000.0
2008-01-30 17:11:00,2.4407,2.441,2.43719,2.43945,7000000.0
2008-01-30 17:12:00,2.43805,2.44064,2.43805,2.43957,5880000.0
2008-01-30 17:13:00,2.43954,2.44116,2.43781,2.44116,10250000.0
2008-01-30 17:14:00,2.43981,2.43998,2.43516,2.43518,8750000.0
2008-01-30 17:15:00,2.43598,2.43964,2.43598,2.43635,15630000.0
2008-01-30 17:16:00,2.44009,2.44009,2.43671,2.43935,6630000.0
2008-01-30 17:17:00,2.44052,2.44052,2.43691,2.44029,7500000.0
2008-01-30 17:18:00,2.43693,2.44201,2.43645,2.44014,8250000.0
2008-01-30 17:19:00,2.44062,2.44062,2.43631,2.43832,10000000.0
2008-01-30 17:20:00,2.44083,2.44083,2.43771,2.43994,8500000.0
2008-01-30 17:21:00,2.44054,2.44054,2.43609,2.43682,8630000.0
2008-01-30 17:22:00,2.43825,2.44032,2.43587,2.44022,7500000.0
2008-01-30 17:23:00,2.43733,2.44063,2.43636,2.43875,9000000.0
2008-01-30 17:24:00,2.43492,2.44146,2.43492,2.44146,5380000.0
2008-01-30 17:25:00,2.43521,2.44078,2.43521,2.43868,10000000.0
2008-01-30 17:26:00,2.43969,2.4412,2.43604,2.44005,6880000.0
2008-01-30 17:27:00,2.43946,2.44104,2.43566,2.44099,11880000.0
2008-01-30 17:28:00,2.43832,2.44039,2.43782,2.44039,9000000.0
2008-01-30 17:29:00,2.43954,2.44056,2.43566,2.44056,6880000.0
2008-01-30 17:30:00,2.43867,2.44006,2.43757,2.43951,8010000.0
2008-01-30 17:31:00,2.44032,2.44054,2.43652,2.44054,5750000.0
2008-01-30 17:32:00,2.43701,2.44062,2.43688,2.43688,8500000.0
2008-01-30 17:33:00,2.4394,2.44212,2.43855,2.44035,10750000.0
2008-01-30 17:34:00,2.4403,2.44065,2.43637,2.43903,7500000.0
2008-01-30 17:35:00,2.43606,2.4414,2.43606,2.43858,5500000.0
2008-01-30 17:36:00,2.44015,2.44015,2.4345,2.43949,6000000.0
2008-01-30 17:37:00,2.43882,2.44082,2.4381,2.4381,8130000.0
2008-01-30 17:38:00,2.43787,2.44007,2.43503,2.44007,13630000.0
2008-01-30 17:39:00,2.43989,2.44047,2.43752,2.43926,7250000.0
2008-01-30 17:40:00,2.43869,2.44093,2.4362,2.44017,9500000.0
2008-01-30 17:41:00,2.43892,2.44007,2.43652,2.43756,13010000.0
2008-01-30 17:42:00,2.44027,2.44061,2.43675,2.44005,15500000.0
2008-01-30 17:43:00,2.43784,2.43987,2.43682,2.43987,7500000.0
2008-01-30 17:44:00,2.43798,2.43955,2.43609,2.43955,6250000.0
2008-01-30 17:45:00,2.43756,2.43882,2.43487,2.43712,8250000.0
2008-01-30 17:46:00,2.44043,2.44043,2.43258,2.43269,16500000.0
2008-01-30 17:47:00,2.43969,2.43969,2.43248,2.43506,11000000.0
2008-01-30 17:48:00,2.4399,2.44036,2.43398,2.43659,6250000.0
2008-01-30 17:49:00,2.43354,2.4403,2.43276,2.43721,11500000.0
2008-01-30 17:50:00,2.43966,2.44083,2.4374,2.44016,7000000.0
2008-01-30 17:51:00,2.43959,2.43959,2.4352,2.43736,10000000.0
2008-01-30 17:52:00,2.43878,2.43944,2.43612,2.43612,5750000.0
2008-01-30 17:53:00,2.4381,2.43926,2.43271,2.43856,10880000.0
2008-01-30 17:54:00,2.43843,2.43994,2.43669,2.43948,10500000.0
2008-01-30 17:55:00,2.43624,2.44092,2.43566,2.43928,7000000.0
2008-01-30 17:56:00,2.44075,2.44075,2.43633,2.43962,12250000.0
2008-01-30 17:57:00,2.43724,2.43994,2.43293,2.43611,6880000.0
2008-01-30 17:58:00,2.43815,2.44021,2.43567,2.43834,8000000.0
2008-01-30 17:59:00,2.44152,2.44181,2.4376,2.43984,6380000.0
2008-01-30 18:00:00,2.44013,2.44138,2.43586,2.43906,13750000.0
2008-01-30 18:01:00,2.43976,2.44035,2.43464,2.43793,12130000.0
2008-01-30 18:02:00,2.44007,2.44204,2.43568,2.44149,16010000.0
2008-01-30 18:03:00,2.43943,2.44078,2.43761,2.44078,5250000.0
2008-01-30 18:04:00,2.44059,2.44173,2.43712,2.44173,9750000.0
2008-01-30 18:05:00,2.43842,2.44274,2.43465,2.44202,11750000.0
2008-01-30 18:06:00,2.44052,2.44199,2.4379,2.44124,11500000.0
2008-01-30 18:07:00,2.44228,2.44256,2.43862,2.43914,8880000.0
2008-01-30 18:08:00,2.44261,2.44261,2.43849,2.43893,9250000.0
2008-01-30 18:09:00,2.44146,2.44146,2.43689,2.4381,14000000.0
2008-01-30 18:10:00,2.43933,2.44145,2.43758,2.43828,6380000.0
2008-01-30 18:11:00,2.43995,2.44072,2.43531,2.43854,7000000.0
2008-01-30 18:12:00,2.43812,2.44258,2.43792,2.4418,5750000.0
2008-01-30 18:13:00,2.44143,2.44143,2.43896,2.43995,5750000.0
2008-01-30 18:14:00,2.43778,2.44122,2.43778,2.43803,12500000.0
2008-01-30 18:15:00,2.43857,2.4408,2.43749,2.43944,8750000.0
2008-01-30 18:16:00,2.43981,2.44059,2.43629,2.43629,8750000.0
2008-01-30 18:17:00,2.4368,2.44032,2.43538,2.43559,21010000.0
2008-01-30 18:18:00,2.43878,2.44103,2.43521,2.44042,11500000.0
2008-01-30 18:19:00,2.43669,2.44066,2.43669,2.43774,7880000.0
2008-01-30 18:20:00,2.43859,2.44121,2.43856,2.44097,8750000.0
2008-01-30 18:21:00,2.44155,2.44159,2.43789,2.43951,5500000.0
2008-01-30 18:22:00,2.43784,2.44238,2.43653,2.44197,10250000.0
2008-01-30 18:23:00,2.44123,2.4414,2.43811,2.43972,7000000.0
2008-01-30 18:24:00,2.43798,2.44141,2.43587,2.44077,11250000.0
2008-01-30 18:25:00,2.43927,2.44241,2.43927,2.441,6000000.0
2008-01-30 18:26:00,2.44055,2.44239,2.43624,2.44201,5500000.0
2008-01-30 18:27:00,2.44083,2.44083,2.43494,2.43932,6750000.0
2008-01-30 18:28:00,2.44066,2.44131,2.43626,2.44061,6250000.0
2008-01-30 18:29:00,2.43914,2.44088,2.43853,2.4396,5500000.0
2008-01-30 18:30:00,2.44051,2.44204,2.43506,2.4372,15750000.0
2008-01-30 18:31:00,2.44098,2.44102,2.43909,2.44052,9250000.0
2008-01-30 18:32:00,2.44047,2.44047,2.43498,2.44002,10250000.0
2008-01-30 18:33:00,2.43965,2.44044,2.43741,2.44018,6250000.0
2008-01-30 18:34:00,2.44119,2.44119,2.43633,2.44068,13000000.0
2008-01-30 18:35:00,2.4405,2.4405,2.43576,2.43953,5500000.0
2008-01-30 18:36:00,2.43846,2.44072,2.43565,2.43822,10000000.0
2008-01-30 18:37:00,2.43945,2.44073,2.43487,2.43965,9500000.0
2008-01-30 18:38:00,2.44186,2.44201,2.43716,2.44201,11010000.0
2008-01-30 18:39:00,2.44085,2.44183,2.43608,2.44183,9250000.0
2008-01-30 18:40:00,2.43954,2.44172,2.43601,2.44071,5880000.0
2008-01-30 18:41:00,2.43974,2.44176,2.43795,2.43879,9130000.0
2008-01-30 18:42:00,2.44078,2.44224,2.43825,2.4418,8250000.0
2008-01-30 18:43:00,2.44111,2.44178,2.43624,2.43811,12750000.0
2008-01-30 18:44:00,2.44101,2.44164,2.43569,2.43896,15630000.0
2008-01-30 18:45:00,2.44251,2.44251,2.43534,2.43924,7880000.0
2008-01-30 18:46:00,2.44079,2.44249,2.43373,2.442,9500000.0
2008-01-30 18:47:00,2.44094,2.44265,2.43713,2.44265,6630000.0
2008-01-30 18:48:00,2.4413,2.44178,2.43817,2.44171,10380000.0
2008-01-30 18:49:00,2.44213,2.44243,2.44078,2.4418,6500000.0
2008-01-30 18:50:00,2.44128,2.44128,2.43855,2.44052,7500000.0
2008-01-30 18:51:00,2.43903,2.44116,2.4365,2.43747,11380000.0
2008-01-30 18:52:00,2.43994,2.44106,2.4369,2.43862,5500000.0
2008-01-30 18:53:00,2.44233,2.44233,2.43847,2.44112,10250000.0
2008-01-30 18:54:00,2.4424,2.4424,2.43874,2.44016,11880000.0
2008-01-30 18:55:00,2.43809,2.44137,2.43809,2.44071,6250000.0
2008-01-30 18:56:00,2.44195,2.44195,2.43591,2.4385,12500000.0
2008-01-30 18:57:00,2.4417,2.44211,2.43549,2.43927,8250000.0
2008-01-30 18:58:00,2.43903,2.44172,2.43767,2.4416,11380000.0
2008-01-30 18:59:00,2.4397,2.44059,2.43716,2.44059,5380000.0
2008-01-30 19:00:00,2.44119,2.44119,2.4351,2.44099,13000000.0
2008-01-30 19:01:00,2.44091,2.44222,2.4381,2.44222,6000000.0
2008-01-30 19:02:00,2.43804,2.44044,2.43174,2.43174,11640000.0
2008-01-30 19:03:00,2.43948,2.43996,2.4361,2.43981,6750000.0
2008-01-30 19:04:00,2.43957,2.43988,2.4377,2.43988,5500000.0
2008-01-30 19:05:00,2.43951,2.44067,2.43549,2.43737,11000000.0
2008-01-30 19:06:00,2.43645,2.44083,2.43645,2.43977,12000000.0
2008-01-30 19:07:00,2.4386,2.43995,2.43264,2.43264,9500000.0
2008-01-30 19:08:00,2.43789,2.44076,2.43789,2.4394,11500000.0
2008-01-30 19:09:00,2.4392,2.44022,2.43794,2.43977,6250000.0
2008-01-30 19:10:00,2.44101,2.44105,2.43693,2.43993,5750000.0
2008-01-30 19:11:00,2.44159,2.4419,2.43672,2.44077,11880000.0
2008-01-30 19:12:00,2.44084,2.44084,2.43724,2.43724,9000000.0
2008-01-30 19:13:00,2.44166,2.44166,2.43818,2.43818,5750000.0
2008-01-30 19:14:00,2.43817,2.44011,2.43584,2.43584,7630000.0
2008-01-30 19:15:00,2.44133,2.44133,2.43412,2.43412,12130000.0
2008-01-30 19:16:00,2.43941,2.44048,2.43433,2.43678,15760000.0
2008-01-30 19:17:00,2.43948,2.44107,2.43892,2.44088,10760000.0
2008-01-30 19:18:00,2.44083,2.4416,2.4361,2.43815,13500000.0
2008-01-30 19:19:00,2.43893,2.43998,2.43315,2.43315,10750000.0
2008-01-30 19:20:00,2.44212,2.44212,2.43485,2.43485,10380000.0
2008-01-30 19:21:00,2.44016,2.44271,2.43621,2.44015,10500000.0
2008-01-30 19:22:00,2.4403,2.4409,2.43684,2.44076,7380000.0
2008-01-30 19:23:00,2.44117,2.44117,2.43827,2.43827,10500000.0
2008-01-30 19:24:00,2.44117,2.44117,2.43524,2.43762,7500000.0
2008-01-30 19:25:00,2.4373,2.43862,2.43403,2.43737,5500000.0
2008-01-30 19:26:00,2.43477,2.43634,2.43477,2.43605,6000000.0
2008-01-30 19:27:00,2.43691,2.4401,2.43691,2.4401,8130000.0
2008-01-30 19:28:00,2.43898,2.44092,2.43502,2.43825,6250000.0
2008-01-30 19:29:00,2.43781,2.44051,2.43557,2.4396,12880000.0
2008-01-30 19:30:00,2.438,2.44078,2.43639,2.43639,5750000.0
2008-01-30 19:31:00,2.43802,2.4403,2.43544,2.4403,19500000.0
2008-01-30 19:32:00,2.44049,2.44049,2.4361,2.43953,8500000.0
2008-01-30 19:33:00,2.43986,2.44035,2.43538,2.43946,7750000.0
2008-01-30 19:34:00,2.43888,2.43981,2.43583,2.43896,11000000.0
2008-01-30 19:35:00,2.43985,2.4406,2.43567,2.43984,6750000.0
2008-01-30 19:36:00,2.43757,2.44154,2.43613,2.44154,5500000.0
2008-01-30 19:37:00,2.44019,2.44019,2.43621,2.43991,7880000.0
2008-01-30 19:38:00,2.43998,2.43998,2.43495,2.43495,9500000.0
2008-01-30 19:39:00,2.44072,2.44072,2.43816,2.43858,5750000.0
2008-01-30 19:40:00,2.44066,2.44066,2.43808,2.43969,8750000.0
2008-01-30 19:41:00,2.43859,2.44038,2.43603,2.44032,6000000.0
2008-01-30 19:42:00,2.43753,2.44041,2.43753,2.44041,7750000.0
2008-01-30 19:43:00,2.43597,2.43898,2.43597,2.43689,8500000.0
2008-01-30 19:44:00,2.43685,2.44015,2.43617,2.43967,13000000.0
2008-01-30 19:45:00,2.4393,2.44024,2.43298,2.43994,11750000.0
2008-01-30 19:46:00,2.43849,2.43868,2.43545,2.43868,8000000.0
2008-01-30 19:47:00,2.43319,2.43824,2.43319,2.43824,9750000.0
2008-01-30 19:48:00,2.43939,2.43939,2.43396,2.43487,8500000.0
2008-01-30 19:49:00,2.43991,2.44012,2.43356,2.43356,7500000.0
2008-01-30 19:50:00,2.43799,2.43895,2.43316,2.43836,8500000.0
2008-01-30 19:51:00,2.43642,2.43744,2.43077,2.43744,7250000.0
2008-01-30 19:52:00,2.43421,2.43842,2.43349,2.43842,7000000.0
2008-01-30 19:53:00,2.43642,2.4384,2.43381,2.43666,6500000.0
2008-01-30 19:54:00,2.43224,2.43638,2.43163,2.43163,6000000.0
2008-01-30 19:55:00,2.43522,2.4386,2.43347,2.4386,10130000.0
2008-01-30 19:56:00,2.43778,2.43829,2.43229,2.43789,10380000.0
2008-01-30 19:57:00,2.43567,2.43675,2.43014,2.43014,15750000.0
2008-01-30 19:58:00,2.43778,2.43778,2.43305,2.43678,8000000.0
2008-01-30 19:59:00,2.43431,2.43668,2.43407,2.43668,8000000.0
2008-01-30 20:00:00,2.43765,2.43765,2.43435,2.43455,9250000.0
2008-01-30 20:01:00,2.43515,2.43697,2.43354,2.43354,10000000.0
2008-01-30 20:02:00,2.43477,2.43768,2.43427,2.43627,7750000.0
2008-01-30 20:03:00,2.43497,2.43667,2.43283,2.4339,7000000.0
2008-01-30 20:04:00,2.43392,2.43696,2.43318,2.43507,5500000.0
2008-01-30 20:05:00,2.4366,2.4366,2.43215,2.43645,15630000.0
2008-01-30 20:06:00,2.43301,2.4354,2.43102,2.43417,10880000.0
2008-01-30 20:07:00,2.4319,2.43577,2.43149,2.43491,12880000.0
2008-01-30 20:08:00,2.42813,2.43457,2.42813,2.43318,7750000.0
2008-01-30 20:09:00,2.43302,2.43536,2.43089,2.43526,16250000.0
2008-01-30 20:10:00,2.43258,2.43514,2.43091,2.4324,12250000.0
2008-01-30 20:11:00,2.43065,2.43495,2.43065,2.43449,9250000.0
2008-01-30 20:12:00,2.43285,2.43468,2.42941,2.43379,6000000.0
2008-01-30 20:13:00,2.43299,2.43417,2.42741,2.43417,6630000.0
2008-01-30 20:14:00,2.4325,2.43514,2.43126,2.43416,9500000.0
2008-01-30 20:15:00,2.43257,2.4344,2.42963,2.42963,8250000.0
2008-01-30 20:16:00,2.43112,2.43451,2.43112,2.43414,8000000.0
2008-01-30 20:17:00,2.42932,2.43522,2.42932,2.43067,7000000.0
2008-01-30 20:18:00,2.43539,2.43539,2.43189,2.43396,7000000.0
2008-01-30 20:19:00,2.43152,2.43459,2.42641,2.43214,7250000.0
2008-01-30 20:20:00,2.43284,2.43341,2.42854,2.43341,5500000.0
2008-01-30 20:21:00,2.4325,2.43458,2.42954,2.43203,9000000.0
2008-01-30 20:22:00,2.43363,2.43498,2.43274,2.43425,8500000.0
2008-01-30 20:23:00,2.43411,2.43432,2.42997,2.43083,7880000.0
2008-01-30 20:24:00,2.43464,2.43464,2.4314,2.4314,12380000.0
2008-01-30 20:25:00,2.431,2.43489,2.431,2.4326,9750000.0
2008-01-30 20:26:00,2.43492,2.43492,2.42894,2.43188,12500000.0
2008-01-30 20:27:00,2.43549,2.43559,2.42956,2.43199,8250000.0
2008-01-30 20:28:00,2.43403,2.43403,2.43007,2.43064,5250000.0
2008-01-30 20:29:00,2.43504,2.43504,2.4319,2.43431,10630000.0
2008-01-30 20:30:00,2.43395,2.43519,2.43007,2.43494,10250000.0
2008-01-30 20:31:00,2.43321,2.43489,2.4288,2.4288,7250000.0
2008-01-30 20:32:00,2.43589,2.43589,2.43182,2.43456,8500000.0
2008-01-30 20:33:00,2.43209,2.43466,2.42987,2.43176,12000000.0
2008-01-30 20:34:00,2.43194,2.43458,2.43162,2.43165,6500000.0
2008-01-30 20:35:00,2.43549,2.43591,2.43255,2.43255,7750000.0
2008-01-30 20:36:00,2.43394,2.43518,2.43177,2.43518,6250000.0
2008-01-30 20:37:00,2.43481,2.43481,2.4312,2.43393,11380000.0
2008-01-30 20:38:00,2.43286,2.43492,2.43108,2.43173,13000000.0
2008-01-30 20:39:00,2.43142,2.43435,2.43093,2.43093,5750000.0
2008-01-30 20:40:00,2.43336,2.43481,2.42984,2.43205,12500000.0
2008-01-30 20:41:00,2.43211,2.43529,2.43211,2.43528,6750000.0
2008-01-30 20:42:00,2.43221,2.43726,2.4321,2.43538,9000000.0
2008-01-30 20:43:00,2.43662,2.43662,2.43187,2.436,9750000.0
2008-01-30 20:44:00,2.43411,2.43659,2.43058,2.43616,10630000.0
2008-01-30 20:45:00,2.43724,2.43741,2.43437,2.43601,5500000.0
2008-01-30 20:46:00,2.43499,2.43705,2.43347,2.43456,8130000.0
2008-01-30 20:47:00,2.43736,2.43736,2.43268,2.43711,7750000.0
2008-01-30 20:48:00,2.43469,2.43601,2.43138,2.43542,8000000.0
2008-01-30 20:49:00,2.43608,2.43701,2.43209,2.43579,9880000.0
2008-01-30 20:50:00,2.43265,2.4371,2.4308,2.4371,10880000.0
2008-01-30 20:51:00,2.43459,2.43558,2.43367,2.43471,9000000.0
2008-01-30 20:52:00,2.43564,2.43627,2.43043,2.43627,6380000.0
2008-01-30 20:54:00,2.43523,2.43834,2.43343,2.43647,7000000.0
2008-01-30 20:55:00,2.43304,2.43666,2.43047,2.43666,9250000.0
2008-01-30 20:56:00,2.432,2.43591,2.43046,2.43046,7750000.0
2008-01-30 20:57:00,2.4341,2.43742,2.43273,2.43437,8250000.0
2008-01-30 20:58:00,2.43267,2.43539,2.43085,2.43255,6250000.0
2008-01-30 20:59:00,2.43602,2.43649,2.43039,2.43261,12250000.0
2008-01-30 21:00:00,2.43502,2.43623,2.43174,2.43323,7250000.0
2008-01-30 21:01:00,2.43577,2.43657,2.42971,2.4349,7500000.0
2008-01-30 21:02:00,2.43339,2.43578,2.43267,2.43267,12750000.0
2008-01-30 21:03:00,2.43465,2.43612,2.43391,2.43456,7750000.0
2008-01-30 21:04:00,2.43536,2.43664,2.43106,2.43664,8380000.0
2008-01-30 21:05:00,2.43595,2.43675,2.43326,2.43518,6630000.0
2008-01-30 21:06:00,2.43769,2.43797,2.43212,2.43346,7880000.0
2008-01-30 21:07:00,2.43644,2.43725,2.43401,2.43441,8630000.0
2008-01-30 21:08:00,2.43328,2.43703,2.43328,2.43537,9880000.0
2008-01-30 21:09:00,2.43548,2.4383,2.43345,2.43568,9000000.0
2008-01-30 21:10:00,2.43532,2.43769,2.43288,2.43288,7000000.0
2008-01-30 21:11:00,2.43529,2.4369,2.43252,2.43627,7250000.0
2008-01-30 21:12:00,2.43905,2.43932,2.4347,2.4349,5500000.0
2008-01-30 21:13:00,2.43922,2.4396,2.43542,2.43676,11000000.0
2008-01-30 21:14:00,2.43924,2.43924,2.43089,2.43089,5630000.0
2008-01-30 21:15:00,2.43213,2.43294,2.42932,2.43064,6500000.0
2008-01-30 21:16:00,2.43278,2.43408,2.42815,2.43109,5500000.0
2008-01-30 21:17:00,2.43307,2.43482,2.42955,2.43482,7750000.0
2008-01-30 21:18:00,2.43146,2.43414,2.43063,2.43414,6500000.0
2008-01-30 21:19:00,2.43002,2.43151,2.42686,2.42852,7750000.0
2008-01-30 21:20:00,2.42557,2.42557,2.41912,2.42392,9750000.0
2008-01-30 21:21:00,2.42259,2.42355,2.41987,2.42114,9510000.0
2008-01-30 21:22:00,2.42281,2.4246,2.41747,2.42451,8500000.0
2008-01-30 21:23:00,2.42499,2.42535,2.42189,2.42205,5500000.0
2008-01-30 21:24:00,2.42451,2.42563,2.42209,2.42209,9000000.0
2008-01-30 21:25:00,2.42343,2.42667,2.42292,2.42529,11250000.0
2008-01-30 21:26:00,2.42421,2.42543,2.4199,2.4246,7500000.0
2008-01-30 21:27:00,2.42129,2.42443,2.42045,2.42045,5880000.0
2008-01-30 21:28:00,2.4193,2.42381,2.4193,2.42353,6500000.0
2008-01-30 21:29:00,2.42387,2.42519,2.4182,2.4223,8500000.0
2008-01-30 21:30:00,2.42541,2.42541,2.41774,2.42241,7880000.0
2008-01-30 21:31:00,2.42272,2.42482,2.41987,2.41987,9130000.0
2008-01-30 21:32:00,2.41922,2.42712,2.41922,2.42424,5500000.0
2008-01-30 21:33:00,2.42586,2.42699,2.42361,2.42571,5750000.0
2008-01-30 21:34:00,2.42396,2.42621,2.42264,2.42264,7130000.0
2008-01-30 21:35:00,2.4198,2.4251,2.4198,2.42405,7000000.0
2008-01-30 21:36:00,2.42493,2.42631,2.42438,2.42521,6380000.0
2008-01-30 21:37:00,2.42559,2.42704,2.4219,2.42704,8630000.0
2008-01-30 21:38:00,2.42509,2.42623,2.42167,2.42167,9250000.0
2008-01-30 21:39:00,2.42542,2.42542,2.41988,2.42235,8250000.0
2008-01-30 21:40:00,2.42444,2.42462,2.42072,2.42338,7500000.0
2008-01-30 21:41:00,2.42475,2.42503,2.41891,2.41891,6000000.0
2008-01-30 21:42:00,2.42169,2.42459,2.42066,2.42066,9500000.0
2008-01-30 21:43:00,2.42001,2.42077,2.41776,2.41776,12250000.0
2008-01-30 21:44:00,2.42585,2.43203,2.42022,2.42022,5500000.0
2008-01-30 21:45:00,2.42289,2.4243,2.42044,2.42044,9000000.0
2008-01-30 21:46:00,2.41962,2.42224,2.41789,2.42066,8250000.0
2008-01-30 21:47:00,2.42102,2.42294,2.41831,2.41903,8380000.0
2008-01-30 21:48:00,2.41821,2.42031,2.4134,2.41566,9750000.0
2008-01-30 21:49:00,2.41915,2.42279,2.41638,2.41638,7380000.0
2008-01-30 21:50:00,2.41661,2.42103,2.41661,2.42012,9000000.0
2008-01-30 21:51:00,2.41761,2.41915,2.41563,2.41875,7250000.0
2008-01-30 21:52:00,2.41453,2.42105,2.41453,2.41932,5500000.0
2008-01-30 21:53:00,2.41919,2.42237,2.41613,2.41613,7250000.0
2008-01-30 21:54:00,2.41579,2.41749,2.41336,2.41502,9760000.0
2008-01-30 21:55:00,2.41291,2.42279,2.41291,2.41503,7750000.0
2008-01-30 21:56:00,2.41532,2.42133,2.41512,2.41574,5500000.0
2008-01-30 21:57:00,2.41482,2.41782,2.41482,2.4167,8760000.0
2008-01-30 21:58:00,2.42053,2.42198,2.41647,2.41737,5750000.0
2008-01-30 21:59:00,2.41523,2.41729,2.41255,2.41255,8880000.0
2008-01-30 22:00:00,2.41764,2.4209,2.41738,2.41738,7750000.0
2008-01-30 22:01:00,2.41915,2.42123,2.4165,2.41673,5750000.0
2008-01-30 22:02:00,2.41937,2.41943,2.41546,2.41712,5250000.0
2008-01-30 22:03:00,2.41655,2.42341,2.41559,2.41838,10250000.0
2008-01-30 22:04:00,2.41383,2.42076,2.41383,2.41605,6500000.0
2008-01-30 22:05:00,2.41643,2.41643,2.41015,2.41015,7500000.0
2008-01-30 22:06:00,2.41343,2.42175,2.41343,2.41729,7750000.0
2008-01-30 22:07:00,2.41692,2.42196,2.41174,2.41202,8880000.0
2008-01-30 22:08:00,2.41684,2.41684,2.41063,2.41642,6000000.0
2008-01-30 22:09:00,2.41163,2.42313,2.41163,2.41513,10500000.0
2008-01-30 22:10:00,2.41669,2.41904,2.41312,2.41904,9750000.0
2008-01-30 22:11:00,2.41272,2.41756,2.41272,2.41721,5380000.0
2008-01-30 22:12:00,2.41968,2.42356,2.41744,2.41943,5250000.0
2008-01-30 22:13:00,2.41781,2.41975,2.41321,2.41825,6380000.0
2008-01-30 22:14:00,2.42016,2.42245,2.41711,2.41711,8000000.0
2008-01-30 22:15:00,2.41333,2.42351,2.41333,2.41851,12000000.0
2008-01-30 22:16:00,2.417,2.41985,2.417,2.41914,9630000.0
2008-01-30 22:17:00,2.41735,2.42359,2.41361,2.41854,10000000.0
2008-01-30 22:18:00,2.42043,2.42259,2.41649,2.41649,7000000.0
2008-01-30 22:19:00,2.41395,2.41689,2.41395,2.41516,5250000.0
2008-01-30 22:20:00,2.41712,2.42313,2.41553,2.41553,7380000.0
2008-01-30 22:21:00,2.4172,2.42532,2.4172,2.42532,5250000.0
2008-01-30 22:22:00,2.41589,2.41825,2.4138,2.41755,8880000.0
2008-01-30 22:23:00,2.41553,2.42319,2.41297,2.41531,7250000.0
2008-01-30 22:24:00,2.41439,2.41644,2.41439,2.41644,6000000.0
2008-01-30 22:25:00,2.41902,2.42207,2.41525,2.41766,7130000.0
2008-01-30 22:26:00,2.41793,2.42353,2.4174,2.41972,8750000.0
2008-01-30 22:27:00,2.41548,2.41933,2.41482,2.41502,7250000.0
2008-01-30 22:28:00,2.41643,2.42279,2.41477,2.41686,11630000.0
2008-01-30 22:29:00,2.41675,2.42121,2.416,2.41728,9130000.0
2008-01-30 22:30:00,2.41783,2.41835,2.41465,2.41751,6630000.0
2008-01-30 22:31:00,2.42113,2.42352,2.41739,2.42066,8750000.0
2008-01-30 22:32:00,2.41805,2.42281,2.41805,2.42038,7250000.0
2008-01-30 22:33:00,2.42016,2.42112,2.41414,2.41414,8000000.0
2008-01-30 22:34:00,2.42212,2.42353,2.42015,2.42083,7750000.0
2008-01-30 22:35:00,2.41486,2.42003,2.41486,2.41611,9250000.0
2008-01-30 22:36:00,2.42197,2.42413,2.41927,2.41927,5250000.0
2008-01-30 22:37:00,2.41966,2.42523,2.41713,2.41973,8380000.0
2008-01-30 22:38:00,2.42084,2.42104,2.41747,2.41931,7010000.0
2008-01-30 22:39:00,2.41904,2.42429,2.41904,2.41954,6630000.0
2008-01-30 22:40:00,2.42147,2.42281,2.41939,2.42078,7000000.0
2008-01-30 22:41:00,2.42059,2.42059,2.41887,2.42043,7750000.0
2008-01-30 22:42:00,2.42045,2.42328,2.41615,2.41615,5880000.0
2008-01-30 22:43:00,2.41297,2.42439,2.41297,2.42439,7500000.0
2008-01-30 22:44:00,2.42054,2.42077,2.41706,2.42077,6250000.0
2008-01-30 22:45:00,2.4203,2.42436,2.4177,2.41966,7630000.0
2008-01-30 22:46:00,2.42047,2.4217,2.41655,2.42095,5750000.0
2008-01-30 22:47:00,2.42117,2.4227,2.41987,2.4227,5500000.0
2008-01-30 22:48:00,2.41911,2.42391,2.41886,2.41956,10500000.0
2008-01-30 22:49:00,2.42173,2.42173,2.41626,2.41626,6630000.0
2008-01-30 22:50:00,2.42258,2.4236,2.41639,2.41896,7380000.0
2008-01-30 22:51:00,2.41721,2.42548,2.41721,2.42289,14000000.0
2008-01-30 22:52:00,2.41652,2.42019,2.41623,2.4186,5500000.0
2008-01-30 22:53:00,2.42218,2.42347,2.41767,2.41767,6130000.0
2008-01-30 22:54:00,2.4225,2.42363,2.41888,2.42159,7000000.0
2008-01-30 22:55:00,2.4194,2.42061,2.41754,2.41754,6250000.0
2008-01-30 22:56:00,2.42243,2.42382,2.41765,2.42114,8380000.0
2008-01-30 22:57:00,2.4208,2.42171,2.41815,2.42084,5500000.0
2008-01-30 22:58:00,2.42036,2.42397,2.41821,2.42257,5250000.0
2008-01-30 22:59:00,2.42212,2.42495,2.42212,2.4239,7130000.0
2008-01-30 23:00:00,2.42215,2.42573,2.41966,2.42539,7630000.0
2008-01-30 23:01:00,2.42295,2.42487,2.42104,2.42307,8130000.0
2008-01-30 23:02:00,2.42276,2.42383,2.42095,2.42282,5250000.0
2008-01-30 23:03:00,2.42238,2.4227,2.41872,2.42156,7000000.0
2008-01-30 23:04:00,2.42178,2.4236,2.41827,2.42155,6000000.0
2008-01-30 23:05:00,2.42014,2.4232,2.42011,2.42121,9000000.0
2008-01-30 23:06:00,2.41592,2.42144,2.41592,2.42008,9000000.0
2008-01-30 23:07:00,2.41812,2.42457,2.41812,2.42042,10250000.0
2008-01-30 23:08:00,2.42163,2.42338,2.41991,2.42338,9630000.0
2008-01-30 23:09:00,2.42089,2.42417,2.42027,2.4238,11630000.0
2008-01-30 23:10:00,2.4235,2.42468,2.42092,2.42176,8000000.0
2008-01-30 23:11:00,2.42231,2.42352,2.41985,2.42288,10500000.0
2008-01-30 23:12:00,2.4222,2.42443,2.41631,2.41631,10500000.0
2008-01-30 23:13:00,2.42272,2.42456,2.41943,2.42271,6760000.0
2008-01-30 23:14:00,2.41928,2.42333,2.41928,2.42183,9250000.0
2008-01-30 23:15:00,2.42,2.42484,2.4179,2.42157,8500000.0
2008-01-30 23:16:00,2.4233,2.4247,2.42081,2.42254,6250000.0
2008-01-30 23:17:00,2.42154,2.4236,2.41967,2.4236,7250000.0
2008-01-30 23:18:00,2.42117,2.42491,2.42091,2.42091,8250000.0
2008-01-30 23:19:00,2.41973,2.42329,2.41952,2.42133,7130000.0
2008-01-30 23:20:00,2.42472,2.42472,2.41939,2.42154,9000000.0
2008-01-30 23:21:00,2.42171,2.42503,2.41932,2.42135,13250000.0
2008-01-30 23:22:00,2.42233,2.42233,2.41866,2.42028,7750000.0
2008-01-30 23:23:00,2.42238,2.42371,2.41671,2.42208,9130000.0
2008-01-30 23:24:00,2.42128,2.42332,2.41982,2.42142,7750000.0
2008-01-30 23:25:00,2.42116,2.42297,2.4187,2.42297,11130000.0
2008-01-30 23:26:00,2.42097,2.4239,2.41755,2.41755,7880000.0
2008-01-30 23:27:00,2.42213,2.42454,2.42132,2.42132,5750000.0
2008-01-30 23:28:00,2.42351,2.42389,2.41996,2.42215,6000000.0
2008-01-30 23:29:00,2.41862,2.4247,2.41862,2.42328,8500000.0
2008-01-30 23:30:00,2.41821,2.42369,2.41732,2.42369,9250000.0
2008-01-30 23:31:00,2.42285,2.42504,2.42102,2.42504,9000000.0
2008-01-30 23:32:00,2.42251,2.42493,2.42023,2.42299,6750000.0
2008-01-30 23:33:00,2.42333,2.42498,2.42013,2.42498,5500000.0
2008-01-30 23:34:00,2.42304,2.42529,2.42057,2.42477,7500000.0
2008-01-30 23:35:00,2.42441,2.42509,2.42133,2.42407,8500000.0
2008-01-30 23:36:00,2.42174,2.4255,2.42072,2.4255,10880000.0
2008-01-30 23:37:00,2.42043,2.42609,2.41973,2.42609,9010000.0
2008-01-30 23:38:00,2.42498,2.42638,2.42205,2.42638,8000000.0
2008-01-30 23:39:00,2.42183,2.42623,2.42183,2.42618,6250000.0
2008-01-30 23:40:00,2.42411,2.42647,2.42286,2.4261,10760000.0
2008-01-30 23:41:00,2.42462,2.42617,2.4233,2.4246,12500000.0
2008-01-30 23:42:00,2.42519,2.42601,2.42027,2.42601,9000000.0
2008-01-30 23:43:00,2.42672,2.42685,2.42385,2.42678,10750000.0
2008-01-30 23:44:00,2.42512,2.42583,2.42132,2.42132,5500000.0
2008-01-30 23:45:00,2.42704,2.42704,2.42332,2.42332,6880000.0
2008-01-30 23:46:00,2.42128,2.42558,2.42128,2.42558,5750000.0
2008-01-30 23:47:00,2.42559,2.42578,2.42224,2.42548,6760000.0
2008-01-30 23:48:00,2.42163,2.42438,2.42134,2.42302,5880000.0
2008-01-30 23:49:00,2.42192,2.42487,2.42045,2.42045,7880000.0
2008-01-30 23:50:00,2.42365,2.42514,2.42023,2.42514,7630000.0
2008-01-30 23:51:00,2.42313,2.42457,2.4205,2.42338,7000000.0
2008-01-30 23:52:00,2.42338,2.42547,2.42278,2.42278,6000000.0
2008-01-30 23:53:00,2.42407,2.42626,2.41945,2.42323,10130000.0
2008-01-30 23:54:00,2.42314,2.42555,2.42131,2.42555,9250000.0
2008-01-30 23:55:00,2.42468,2.42611,2.42271,2.42271,6380000.0
2008-01-30 23:56:00,2.42408,2.42532,2.41993,2.41993,7500000.0
2008-01-30 23:57:00,2.42582,2.42618,2.42056,2.42456,11130000.0
2008-01-30 23:58:00,2.4226,2.42471,2.4217,2.42471,8750000.0
2008-01-30 23:59:00,2.4236,2.4257,2.42171,2.42212,8250000.0
2008-01-31 00:00:00,2.42649,2.42649,2.42237,2.42527,9000000.0
2008-01-31 00:01:00,2.42499,2.42587,2.42241,2.42241,9250000.0
2008-01-31 00:02:00,2.42533,2.42614,2.42433,2.42614,9250000.0
2008-01-31 00:03:00,2.4228,2.42554,2.42182,2.42481,8500000.0
2008-01-31 00:04:00,2.42409,2.42604,2.4227,2.42531,11000000.0
2008-01-31 00:05:00,2.42403,2.42435,2.41934,2.41934,7500000.0
2008-01-31 00:06:00,2.42471,2.42471,2.41848,2.42147,9380000.0
2008-01-31 00:07:00,2.41999,2.42467,2.41971,2.42467,6380000.0
2008-01-31 00:08:00,2.4215,2.42625,2.42068,2.42522,7750000.0
2008-01-31 00:09:00,2.42443,2.42476,2.41818,2.41818,7380000.0
2008-01-31 00:10:00,2.42164,2.42482,2.41844,2.42184,9250000.0
2008-01-31 00:11:00,2.41996,2.42435,2.41996,2.42435,9000000.0
2008-01-31 00:12:00,2.42446,2.42446,2.41988,2.42398,10250000.0
2008-01-31 00:13:00,2.42303,2.42404,2.41924,2.42404,6750000.0
2008-01-31 00:14:00,2.42234,2.42508,2.42073,2.42467,8500000.0
2008-01-31 00:15:00,2.42264,2.42497,2.42264,2.42444,6630000.0
2008-01-31 00:16:00,2.4181,2.42404,2.4181,2.42194,6380000.0
2008-01-31 00:17:00,2.42495,2.42495,2.41978,2.42273,6250000.0
2008-01-31 00:18:00,2.4244,2.42563,2.42178,2.42563,6000000.0
2008-01-31 00:19:00,2.4249,2.42541,2.42351,2.42393,6250000.0
2008-01-31 00:20:00,2.42351,2.42574,2.4234,2.42563,9000000.0
2008-01-31 00:21:00,2.42475,2.42543,2.41933,2.42543,9000000.0
2008-01-31 00:22:00,2.42529,2.4256,2.42277,2.42277,5880000.0
2008-01-31 00:23:00,2.42205,2.4266,2.42205,2.4266,6630000.0
2008-01-31 00:24:00,2.42496,2.42574,2.42286,2.42297,10000000.0
2008-01-31 00:25:00,2.42585,2.42656,2.42051,2.42051,7880000.0
2008-01-31 00:26:00,2.42305,2.42594,2.42305,2.4257,8500000.0
2008-01-31 00:27:00,2.42045,2.42587,2.41991,2.42222,11380000.0
2008-01-31 00:28:00,2.42237,2.42621,2.42237,2.42514,6750000.0
2008-01-31 00:29:00,2.42283,2.42847,2.42283,2.42658,8010000.0
2008-01-31 00:30:00,2.42592,2.42592,2.42041,2.4255,10380000.0
2008-01-31 00:31:00,2.42315,2.42663,2.42145,2.42582,7630000.0
2008-01-31 00:32:00,2.42705,2.42711,2.42061,2.42488,12000000.0
2008-01-31 00:33:00,2.42322,2.42491,2.42077,2.42462,8130000.0
2008-01-31 00:34:00,2.4258,2.4258,2.42162,2.42398,5750000.0
2008-01-31 00:35:00,2.42464,2.42497,2.41908,2.42291,5250000.0
2008-01-31 00:36:00,2.42318,2.42647,2.42267,2.42421,11000000.0
2008-01-31 00:37:00,2.42482,2.42553,2.42176,2.42553,7130000.0
2008-01-31 00:38:00,2.42473,2.42542,2.42105,2.42527,11000000.0
2008-01-31 00:39:00,2.42305,2.42688,2.42038,2.4228,6250000.0
2008-01-31 00:40:00,2.42456,2.42512,2.421,2.42512,5250000.0
2008-01-31 00:41:00,2.423,2.42445,2.42152,2.42259,5500000.0
2008-01-31 00:42:00,2.42347,2.42619,2.42171,2.42619,7250000.0
2008-01-31 00:43:00,2.42199,2.42594,2.42199,2.42486,9250000.0
2008-01-31 00:44:00,2.42053,2.42673,2.42053,2.42631,5500000.0
2008-01-31 00:45:00,2.42461,2.42746,2.42215,2.42746,15380000.0
2008-01-31 00:46:00,2.42588,2.4276,2.4234,2.42439,12380000.0
2008-01-31 00:47:00,2.42652,2.4273,2.4242,2.42692,5250000.0
2008-01-31 00:48:00,2.42241,2.42606,2.42241,2.42484,5250000.0
2008-01-31 00:49:00,2.42659,2.42767,2.42468,2.42646,6000000.0
2008-01-31 00:50:00,2.42651,2.42707,2.424,2.42625,5500000.0
2008-01-31 00:51:00,2.42245,2.42698,2.42245,2.42694,9000000.0
2008-01-31 00:52:00,2.42686,2.42686,2.42237,2.42634,5500000.0
2008-01-31 00:53:00,2.42521,2.42617,2.42141,2.42292,17000000.0
2008-01-31 00:54:00,2.4264,2.427,2.42244,2.42482,10000000.0
2008-01-31 00:55:00,2.42625,2.42751,2.42299,2.42358,9000000.0
2008-01-31 00:56:00,2.42575,2.42641,2.42388,2.42568,5250000.0
2008-01-31 00:57:00,2.42551,2.42708,2.4252,2.42689,8130000.0
2008-01-31 00:58:00,2.42515,2.42609,2.42312,2.42438,10750000.0
2008-01-31 00:59:00,2.42735,2.42735,2.42467,2.42629,9750000.0
2008-01-31 01:00:00,2.42578,2.42578,2.41886,2.42303,6250000.0
2008-01-31 01:01:00,2.42431,2.42678,2.42311,2.42678,11250000.0
2008-01-31 01:02:00,2.42135,2.42537,2.42135,2.42419,9010000.0
2008-01-31 01:03:00,2.42481,2.42537,2.41948,2.42411,11880000.0
2008-01-31 01:04:00,2.42583,2.4259,2.41996,2.42293,14130000.0
2008-01-31 01:05:00,2.42326,2.42757,2.42038,2.4259,9000000.0
2008-01-31 01:06:00,2.42515,2.4259,2.42403,2.4259,8750000.0
2008-01-31 01:07:00,2.42336,2.42608,2.42148,2.42148,6750000.0
2008-01-31 01:08:00,2.42459,2.42597,2.42284,2.42444,10880000.0
2008-01-31 01:09:00,2.42289,2.42633,2.42289,2.42612,7250000.0
2008-01-31 01:10:00,2.42408,2.42627,2.42318,2.42571,11500000.0
2008-01-31 01:11:00,2.42439,2.42649,2.42399,2.42399,8500000.0
2008-01-31 01:12:00,2.42489,2.42584,2.42287,2.42511,9500000.0
2008-01-31 01:13:00,2.42638,2.42734,2.42333,2.42696,8500000.0
2008-01-31 01:14:00,2.42663,2.42663,2.42147,2.42633,10000000.0
2008-01-31 01:15:00,2.42594,2.42594,2.4206,2.42458,5500000.0
2008-01-31 01:16:00,2.42649,2.42649,2.42083,2.42643,14510000.0
2008-01-31 01:17:00,2.42453,2.42728,2.42245,2.42728,7250000.0
2008-01-31 01:18:00,2.42303,2.42707,2.42303,2.42427,9250000.0
2008-01-31 01:19:00,2.42692,2.42692,2.42396,2.42612,7500000.0
2008-01-31 01:20:00,2.42626,2.42721,2.42216,2.42427,9880000.0
2008-01-31 01:21:00,2.42594,2.42725,2.4236,2.42436,9500000.0
2008-01-31 01:22:00,2.42252,2.42697,2.42161,2.42161,12250000.0
2008-01-31 01:23:00,2.42724,2.42906,2.42436,2.42809,13000000.0
2008-01-31 01:24:00,2.42524,2.42844,2.42386,2.42795,10380000.0
2008-01-31 01:25:00,2.42863,2.42863,2.42184,2.42545,10880000.0
2008-01-31 01:26:00,2.42754,2.42822,2.42289,2.42728,6750000.0
2008-01-31 01:27:00,2.4258,2.42841,2.42359,2.42675,9000000.0
2008-01-31 01:28:00,2.4266,2.42902,2.42583,2.42796,6250000.0
2008-01-31 01:29:00,2.42716,2.42869,2.42646,2.42658,9500000.0
2008-01-31 01:30:00,2.42648,2.42913,2.42583,2.42583,7000000.0
2008-01-31 01:31:00,2.42409,2.42829,2.42409,2.42829,13500000.0
2008-01-31 01:32:00,2.42656,2.42892,2.42641,2.4288,5750000.0
2008-01-31 01:33:00,2.42732,2.42811,2.42418,2.42675,9000000.0
2008-01-31 01:34:00,2.4263,2.42874,2.42296,2.42874,6630000.0
2008-01-31 01:35:00,2.42593,2.42891,2.42527,2.42527,8130000.0
2008-01-31 01:36:00,2.42729,2.42791,2.42466,2.4251,8500000.0
2008-01-31 01:37:00,2.427,2.4291,2.42402,2.42819,13760000.0
2008-01-31 01:38:00,2.42897,2.42897,2.4272,2.42794,5500000.0
2008-01-31 01:39:00,2.42875,2.42889,2.42371,2.42608,8000000.0
2008-01-31 01:40:00,2.42955,2.42963,2.42742,2.42956,7250000.0
2008-01-31 01:41:00,2.42824,2.42941,2.42455,2.42455,5500000.0
2008-01-31 01:42:00,2.42481,2.4306,2.42481,2.4306,5500000.0
2008-01-31 01:43:00,2.42921,2.43031,2.42663,2.42814,6000000.0
2008-01-31 01:44:00,2.4278,2.43156,2.4278,2.43156,6750000.0
2008-01-31 01:45:00,2.43019,2.43109,2.42683,2.42858,8010000.0
2008-01-31 01:46:00,2.42733,2.43067,2.42733,2.43009,11880000.0
2008-01-31 01:47:00,2.42543,2.43057,2.42543,2.43054,9130000.0
2008-01-31 01:48:00,2.43078,2.43193,2.42749,2.43134,8500000.0
2008-01-31 01:49:00,2.42975,2.43173,2.42779,2.43173,5500000.0
2008-01-31 01:50:00,2.42647,2.4317,2.42647,2.4317,6500000.0
2008-01-31 01:51:00,2.43019,2.43145,2.42766,2.43145,7750000.0
2008-01-31 01:52:00,2.42583,2.43145,2.42583,2.43145,10130000.0
2008-01-31 01:53:00,2.42923,2.43265,2.42923,2.43112,7250000.0
2008-01-31 01:54:00,2.4307,2.43224,2.42882,2.43074,12260000.0
2008-01-31 01:55:00,2.43088,2.43331,2.42903,2.43331,10500000.0
2008-01-31 01:56:00,2.42971,2.43124,2.42822,2.4303,7500000.0
2008-01-31 01:57:00,2.43085,2.4318,2.4305,2.43099,10130000.0
2008-01-31 01:58:00,2.43012,2.43128,2.42957,2.43128,6130000.0
2008-01-31 02:00:00,2.43095,2.43143,2.42775,2.43129,6250000.0
2008-01-31 02:01:00,2.42991,2.43121,2.42931,2.42931,8000000.0
2008-01-31 02:02:00,2.4297,2.43122,2.42654,2.43085,17250000.0
2008-01-31 02:03:00,2.42859,2.43074,2.42579,2.42793,8250000.0
2008-01-31 02:04:00,2.42911,2.43028,2.42566,2.42566,16500000.0
2008-01-31 02:05:00,2.42967,2.43062,2.42814,2.43033,10250000.0
2008-01-31 02:06:00,2.42807,2.43039,2.42544,2.42544,11500000.0
2008-01-31 02:07:00,2.43166,2.43225,2.42826,2.43152,9750000.0
2008-01-31 02:08:00,2.43089,2.43134,2.42898,2.42898,8000000.0
2008-01-31 02:09:00,2.42904,2.43077,2.42709,2.42873,10510000.0
2008-01-31 02:10:00,2.43002,2.43064,2.42879,2.4305,10250000.0
2008-01-31 02:11:00,2.4304,2.43096,2.42478,2.42478,9250000.0
2008-01-31 02:12:00,2.42893,2.43022,2.42781,2.43022,8500000.0
2008-01-31 02:13:00,2.42585,2.42971,2.42585,2.42819,11250000.0
2008-01-31 02:14:00,2.42747,2.43046,2.42423,2.43046,11250000.0
2008-01-31 02:15:00,2.42862,2.43028,2.42251,2.42986,13750000.0
2008-01-31 02:16:00,2.42874,2.4294,2.4236,2.42918,8750000.0
2008-01-31 02:17:00,2.42673,2.42976,2.4246,2.4294,8750000.0
2008-01-31 02:18:00,2.42877,2.43032,2.42514,2.42923,17500000.0
2008-01-31 02:19:00,2.42734,2.42983,2.42728,2.42909,11010000.0
2008-01-31 02:20:00,2.42778,2.43043,2.4235,2.43028,7000000.0
2008-01-31 02:21:00,2.42849,2.43107,2.42773,2.42989,9750000.0
2008-01-31 02:22:00,2.42929,2.43001,2.42777,2.42845,7750000.0
2008-01-31 02:23:00,2.42796,2.42999,2.42709,2.42999,9250000.0
2008-01-31 02:24:00,2.42908,2.42971,2.42473,2.42964,8750000.0
2008-01-31 02:25:00,2.42686,2.42881,2.4226,2.4226,10750000.0
2008-01-31 02:26:00,2.42941,2.43026,2.42529,2.43026,6750000.0
2008-01-31 02:27:00,2.42949,2.42962,2.42528,2.42957,10500000.0
2008-01-31 02:28:00,2.42843,2.42958,2.42378,2.42958,9500000.0
2008-01-31 02:29:00,2.42355,2.42951,2.42355,2.42939,9000000.0
2008-01-31 02:30:00,2.42879,2.43,2.42642,2.42956,6000000.0
2008-01-31 02:31:00,2.42645,2.42888,2.42616,2.42696,6750000.0
2008-01-31 02:32:00,2.42785,2.42941,2.42381,2.42941,6750000.0
2008-01-31 02:33:00,2.42607,2.43024,2.42607,2.42765,8250000.0
2008-01-31 02:34:00,2.4281,2.43011,2.4256,2.43011,7000000.0
2008-01-31 02:35:00,2.42884,2.42966,2.42654,2.42813,7510000.0
2008-01-31 02:36:00,2.42843,2.43093,2.42577,2.42716,7750000.0
2008-01-31 02:37:00,2.42818,2.43089,2.42589,2.429,10130000.0
2008-01-31 02:38:00,2.43061,2.43104,2.42669,2.42872,14750000.0
2008-01-31 02:39:00,2.42978,2.43,2.42636,2.43,8500000.0
2008-01-31 02:40:00,2.42693,2.42977,2.42542,2.42882,10010000.0
2008-01-31 02:41:00,2.42583,2.42982,2.42433,2.42933,12750000.0
2008-01-31 02:42:00,2.42943,2.4307,2.42677,2.43014,13500000.0
2008-01-31 02:43:00,2.43046,2.43046,2.42441,2.42786,12500000.0
2008-01-31 02:44:00,2.42806,2.42992,2.42692,2.42823,7760000.0
2008-01-31 02:45:00,2.42876,2.42994,2.42473,2.42994,7880000.0
2008-01-31 02:46:00,2.42581,2.43013,2.42581,2.42965,12000000.0
2008-01-31 02:47:00,2.42921,2.43067,2.42641,2.43067,9380000.0
2008-01-31 02:48:00,2.42996,2.43194,2.42698,2.42826,16000000.0
2008-01-31 02:49:00,2.4285,2.42976,2.42797,2.42948,7750000.0
2008-01-31 02:50:00,2.42838,2.4302,2.42773,2.42887,11250000.0
2008-01-31 02:51:00,2.42913,2.42977,2.42602,2.42781,7000000.0
2008-01-31 02:52:00,2.42713,2.42977,2.42713,2.42896,9250000.0
2008-01-31 02:53:00,2.42832,2.42882,2.42701,2.4288,7750000.0
2008-01-31 02:54:00,2.42688,2.42882,2.42447,2.42761,5250000.0
2008-01-31 02:55:00,2.42836,2.42985,2.42744,2.42744,6000000.0
2008-01-31 02:56:00,2.42722,2.43027,2.42722,2.42746,9750000.0
2008-01-31 02:57:00,2.42713,2.43056,2.42634,2.42809,12000000.0
2008-01-31 02:58:00,2.4305,2.4305,2.42616,2.42767,9250000.0
2008-01-31 02:59:00,2.42899,2.43042,2.42625,2.43042,8250000.0
2008-01-31 03:00:00,2.42836,2.43008,2.42459,2.42977,5500000.0
2008-01-31 03:01:00,2.4283,2.43014,2.42591,2.4283,14890000.0
2008-01-31 03:02:00,2.43141,2.43141,2.42809,2.4301,8380000.0
2008-01-31 03:03:00,2.42951,2.43006,2.42793,2.42976,8130000.0
2008-01-31 03:04:00,2.42917,2.43019,2.42796,2.4283,7500000.0
2008-01-31 03:05:00,2.4249,2.42979,2.4249,2.42949,7000000.0
2008-01-31 03:06:00,2.42625,2.42868,2.42384,2.42739,12500000.0
2008-01-31 03:07:00,2.42833,2.42843,2.42615,2.42684,8760000.0
2008-01-31 03:08:00,2.42674,2.42802,2.42377,2.42732,8250000.0
2008-01-31 03:09:00,2.42836,2.42859,2.42722,2.42809,7500000.0
2008-01-31 03:10:00,2.42507,2.42742,2.42399,2.42591,10000000.0
2008-01-31 03:11:00,2.42666,2.42711,2.4238,2.4238,10750000.0
2008-01-31 03:12:00,2.42835,2.42835,2.42446,2.42561,7750000.0
2008-01-31 03:13:00,2.42584,2.42736,2.42241,2.42322,7500000.0
2008-01-31 03:14:00,2.42596,2.42771,2.42415,2.42751,5750000.0
2008-01-31 03:15:00,2.42624,2.42788,2.42217,2.42217,7130000.0
2008-01-31 03:16:00,2.42802,2.4281,2.4233,2.4281,7250000.0
2008-01-31 03:17:00,2.42761,2.42789,2.42359,2.42672,10750000.0
2008-01-31 03:18:00,2.42531,2.42774,2.42405,2.42503,5750000.0
2008-01-31 03:19:00,2.42864,2.42864,2.42451,2.42465,8000000.0
2008-01-31 03:20:00,2.42833,2.43043,2.42526,2.42652,8250000.0
2008-01-31 03:21:00,2.42691,2.42749,2.42318,2.42563,6750000.0
2008-01-31 03:22:00,2.42615,2.43017,2.42439,2.42439,9500000.0
2008-01-31 03:23:00,2.4266,2.42917,2.42318,2.42783,10130000.0
2008-01-31 03:24:00,2.42647,2.42766,2.42456,2.42731,8250000.0
2008-01-31 03:25:00,2.42691,2.42758,2.42351,2.42708,6250000.0
2008-01-31 03:26:00,2.42711,2.42826,2.42453,2.42547,5500000.0
2008-01-31 03:27:00,2.42691,2.42787,2.42325,2.42787,9380000.0
2008-01-31 03:28:00,2.42628,2.4286,2.42617,2.4286,6760000.0
2008-01-31 03:29:00,2.42799,2.42886,2.42616,2.42856,8260000.0
2008-01-31 03:30:00,2.4269,2.42713,2.42235,2.42686,8250000.0
2008-01-31 03:31:00,2.42388,2.42769,2.42201,2.42616,7500000.0
2008-01-31 03:32:00,2.42661,2.42706,2.42463,2.42706,6750000.0
2008-01-31 03:33:00,2.42619,2.42772,2.42452,2.42459,11250000.0
2008-01-31 03:34:00,2.42466,2.42737,2.42226,2.4264,8380000.0
2008-01-31 03:35:00,2.42747,2.42747,2.42464,2.4259,8630000.0
2008-01-31 03:36:00,2.42701,2.42704,2.4226,2.42696,6750000.0
2008-01-31 03:37:00,2.42535,2.42664,2.42151,2.42664,11130000.0
2008-01-31 03:38:00,2.42673,2.42673,2.42353,2.4266,8510000.0
2008-01-31 03:39:00,2.42718,2.42807,2.42508,2.42685,15250000.0
2008-01-31 03:40:00,2.4255,2.42675,2.42367,2.42675,6000000.0
2008-01-31 03:41:00,2.42726,2.42759,2.42579,2.42579,6500000.0
2008-01-31 03:42:00,2.42665,2.42763,2.42472,2.42752,6000000.0
2008-01-31 03:43:00,2.42643,2.42847,2.42618,2.42651,8630000.0
2008-01-31 03:44:00,2.42807,2.42822,2.42179,2.42377,5880000.0
2008-01-31 03:45:00,2.42708,2.42841,2.42551,2.42665,8750000.0
2008-01-31 03:46:00,2.42804,2.42826,2.42292,2.42615,11500000.0
2008-01-31 03:47:00,2.42693,2.4284,2.42495,2.42829,9130000.0
2008-01-31 03:48:00,2.42574,2.42914,2.42574,2.42782,8880000.0
2008-01-31 03:49:00,2.42399,2.4275,2.42399,2.42675,7880000.0
2008-01-31 03:50:00,2.4241,2.42816,2.4241,2.42577,4880000.0
2008-01-31 03:51:00,2.42895,2.42895,2.42638,2.42641,13250000.0
2008-01-31 03:52:00,2.42666,2.4284,2.4239,2.42514,8380000.0
2008-01-31 03:53:00,2.4284,2.4284,2.42283,2.42625,10750000.0
2008-01-31 03:54:00,2.42639,2.42888,2.42477,2.42593,8630000.0
2008-01-31 03:55:00,2.42865,2.42865,2.42357,2.42648,13750000.0
2008-01-31 03:56:00,2.42563,2.42874,2.42538,2.42874,8500000.0
2008-01-31 03:57:00,2.42642,2.42899,2.42527,2.42899,9380000.0
2008-01-31 03:58:00,2.42734,2.42866,2.42439,2.42866,7750000.0
2008-01-31 03:59:00,2.42804,2.42804,2.42611,2.42663,9500000.0
2008-01-31 04:00:00,2.42825,2.42825,2.42504,2.42516,7630000.0
2008-01-31 04:01:00,2.42824,2.42824,2.42233,2.42646,8000000.0
2008-01-31 04:02:00,2.42754,2.42833,2.42462,2.42761,13000000.0
2008-01-31 04:03:00,2.42646,2.42796,2.42574,2.42796,11000000.0
2008-01-31 04:04:00,2.42823,2.42823,2.42409,2.42783,8000000.0
2008-01-31 04:05:00,2.42628,2.42826,2.42596,2.42826,9000000.0
2008-01-31 04:06:00,2.42619,2.42746,2.4248,2.42648,13000000.0
2008-01-31 04:07:00,2.42663,2.42879,2.42461,2.42879,9000000.0
2008-01-31 04:08:00,2.42673,2.4284,2.42364,2.42813,6750000.0
2008-01-31 04:09:00,2.4262,2.42827,2.42418,2.42528,7000000.0
2008-01-31 04:10:00,2.42835,2.4296,2.4247,2.42516,10380000.0
2008-01-31 04:11:00,2.42841,2.42841,2.42493,2.4251,13000000.0
2008-01-31 04:12:00,2.42724,2.42758,2.42607,2.42758,8000000.0
2008-01-31 04:13:00,2.42692,2.42788,2.42423,2.42788,9250000.0
2008-01-31 04:14:00,2.42734,2.42786,2.42218,2.4252,9130000.0
2008-01-31 04:15:00,2.42852,2.42878,2.42666,2.42878,4880000.0
2008-01-31 04:16:00,2.42451,2.42913,2.42451,2.42913,9000000.0
2008-01-31 04:17:00,2.42847,2.43001,2.428,2.42989,6000000.0
2008-01-31 04:18:00,2.42777,2.43011,2.42483,2.42717,6000000.0
2008-01-31 04:19:00,2.42801,2.43014,2.42541,2.42578,12750000.0
2008-01-31 04:20:00,2.42983,2.43052,2.42657,2.42715,9880000.0
2008-01-31 04:21:00,2.4276,2.42951,2.42608,2.428,9380000.0
2008-01-31 04:22:00,2.42819,2.42976,2.42755,2.42755,9000000.0
2008-01-31 04:23:00,2.42667,2.42833,2.42398,2.42808,14130000.0
2008-01-31 04:24:00,2.42791,2.42877,2.42473,2.4256,8750000.0
2008-01-31 04:25:00,2.42827,2.42878,2.42692,2.42692,4880000.0
2008-01-31 04:26:00,2.4256,2.42744,2.4228,2.4228,14510000.0
2008-01-31 04:27:00,2.42771,2.42865,2.42527,2.42635,5250000.0
2008-01-31 04:28:00,2.42698,2.42854,2.42311,2.42548,9250000.0
2008-01-31 04:29:00,2.4287,2.42981,2.42301,2.4289,9250000.0
2008-01-31 04:30:00,2.4238,2.42888,2.42018,2.42888,8260000.0
2008-01-31 04:31:00,2.42611,2.42832,2.42456,2.42456,7750000.0
2008-01-31 04:32:00,2.42817,2.42861,2.4249,2.4265,10750000.0
2008-01-31 04:33:00,2.42817,2.42866,2.42262,2.42854,7750000.0
2008-01-31 04:34:00,2.42806,2.42957,2.42647,2.42647,5250000.0
2008-01-31 04:35:00,2.4236,2.42806,2.4235,2.4276,10750000.0
2008-01-31 04:36:00,2.42929,2.4299,2.42371,2.4255,8500000.0
2008-01-31 04:37:00,2.42849,2.42917,2.42616,2.42798,5250000.0
2008-01-31 04:38:00,2.42804,2.42909,2.4246,2.4289,5750000.0
2008-01-31 04:39:00,2.42847,2.42853,2.42441,2.4264,7000000.0
2008-01-31 04:40:00,2.42473,2.43104,2.42473,2.42793,9000000.0
2008-01-31 04:41:00,2.42939,2.42961,2.42567,2.42775,18000000.0
2008-01-31 04:42:00,2.42887,2.42887,2.42378,2.42378,8880000.0
2008-01-31 04:43:00,2.42636,2.42881,2.42636,2.42857,6000000.0
2008-01-31 04:44:00,2.42716,2.4292,2.42716,2.42736,10500000.0
2008-01-31 04:45:00,2.43011,2.43058,2.42992,2.43058,7500000.0
2008-01-31 04:46:00,2.42958,2.42958,2.42514,2.4278,7880000.0
2008-01-31 04:47:00,2.42767,2.42946,2.42609,2.42945,6250000.0
2008-01-31 04:48:00,2.4295,2.43002,2.42596,2.42708,8000000.0
2008-01-31 04:49:00,2.4292,2.4292,2.42566,2.42566,10000000.0
2008-01-31 04:50:00,2.42804,2.43036,2.42642,2.42688,7000000.0
2008-01-31 04:51:00,2.42785,2.43005,2.42587,2.42587,10750000.0
2008-01-31 04:52:00,2.4278,2.42821,2.42341,2.42806,12750000.0
2008-01-31 04:53:00,2.42719,2.42729,2.42497,2.42644,9250000.0
2008-01-31 04:54:00,2.42804,2.42975,2.42607,2.4289,14250000.0
2008-01-31 04:55:00,2.42802,2.43024,2.42651,2.42701,6760000.0
2008-01-31 04:56:00,2.42815,2.42928,2.42508,2.42682,9000000.0
2008-01-31 04:57:00,2.42711,2.42945,2.42539,2.42609,5880000.0
2008-01-31 04:58:00,2.42782,2.42932,2.4253,2.42777,8130000.0
2008-01-31 04:59:00,2.42687,2.42989,2.42588,2.42989,8000000.0
2008-01-31 05:00:00,2.42961,2.42961,2.42448,2.42721,9000000.0
2008-01-31 05:01:00,2.42786,2.42875,2.4263,2.4284,6250000.0
2008-01-31 05:02:00,2.4265,2.42994,2.42267,2.42705,8630000.0
2008-01-31 05:03:00,2.42861,2.4294,2.42793,2.42936,7750000.0
2008-01-31 05:04:00,2.42917,2.42988,2.42378,2.42939,9250000.0
2008-01-31 05:05:00,2.42779,2.42977,2.42479,2.42867,9630000.0
2008-01-31 05:06:00,2.42805,2.43029,2.42514,2.43029,10500000.0
2008-01-31 05:07:00,2.42871,2.4298,2.42758,2.42889,7250000.0
2008-01-31 05:08:00,2.42883,2.42994,2.42765,2.42994,8500000.0
2008-01-31 05:09:00,2.42904,2.43039,2.42533,2.42912,14000000.0
2008-01-31 05:10:00,2.42516,2.42991,2.42516,2.42953,7500000.0
2008-01-31 05:11:00,2.42792,2.42994,2.42696,2.42696,8130000.0
2008-01-31 05:12:00,2.42801,2.42927,2.42557,2.42804,7250000.0
2008-01-31 05:13:00,2.42971,2.43019,2.4258,2.42592,11250000.0
2008-01-31 05:14:00,2.42741,2.42976,2.425,2.42976,9500000.0
2008-01-31 05:15:00,2.42432,2.42933,2.42432,2.42933,8880000.0
2008-01-31 05:16:00,2.43003,2.43022,2.42492,2.42783,7500000.0
2008-01-31 05:17:00,2.42657,2.42989,2.42657,2.42954,12000000.0
2008-01-31 05:18:00,2.42786,2.42815,2.42512,2.42764,8250000.0
2008-01-31 05:19:00,2.42883,2.42993,2.42682,2.42993,10250000.0
2008-01-31 05:20:00,2.42842,2.42963,2.42473,2.42962,8000000.0
2008-01-31 05:21:00,2.42798,2.42908,2.42344,2.42768,9250000.0
2008-01-31 05:22:00,2.42961,2.43135,2.4273,2.4279,9130000.0
2008-01-31 05:23:00,2.42857,2.42941,2.42428,2.42797,5880000.0
2008-01-31 05:24:00,2.42978,2.43003,2.42801,2.42927,11250000.0
2008-01-31 05:25:00,2.42773,2.42999,2.42737,2.42999,8750000.0
2008-01-31 05:26:00,2.42894,2.4291,2.42512,2.42576,10750000.0
2008-01-31 05:27:00,2.43022,2.43022,2.42675,2.42878,11500000.0
2008-01-31 05:28:00,2.42762,2.42988,2.42762,2.4297,9750000.0
2008-01-31 05:30:00,2.42844,2.42982,2.42773,2.42949,8500000.0
2008-01-31 05:31:00,2.42758,2.42952,2.42385,2.42674,9750000.0
2008-01-31 05:32:00,2.42929,2.42951,2.42555,2.42773,5630000.0
2008-01-31 05:33:00,2.42983,2.42983,2.42763,2.42868,7000000.0
2008-01-31 05:34:00,2.4268,2.42883,2.4235,2.42883,6380000.0
2008-01-31 05:35:00,2.42883,2.42958,2.42232,2.42744,7630000.0
2008-01-31 05:36:00,2.43012,2.43012,2.42698,2.42951,6750000.0
2008-01-31 05:37:00,2.42727,2.42944,2.42535,2.4287,5880000.0
2008-01-31 05:38:00,2.42787,2.42896,2.42639,2.42639,6750000.0
2008-01-31 05:39:00,2.42752,2.42911,2.42175,2.42911,10880000.0
2008-01-31 05:40:00,2.42743,2.42907,2.42712,2.42822,7500000.0
2008-01-31 05:41:00,2.42709,2.42857,2.42524,2.42857,9000000.0
2008-01-31 05:43:00,2.42642,2.4275,2.42506,2.4275,5130000.0
2008-01-31 05:44:00,2.42395,2.42939,2.42395,2.42643,7750000.0
2008-01-31 05:45:00,2.42694,2.42788,2.42443,2.42769,5500000.0
2008-01-31 05:46:00,2.42775,2.429,2.42674,2.429,11250000.0
2008-01-31 05:47:00,2.42775,2.42879,2.4272,2.4272,7130000.0
2008-01-31 05:48:00,2.42478,2.42853,2.42477,2.42577,8250000.0
2008-01-31 05:49:00,2.43007,2.43017,2.42772,2.42772,5250000.0
2008-01-31 05:50:00,2.42601,2.42875,2.42184,2.42325,7390000.0
2008-01-31 05:51:00,2.42405,2.4284,2.42396,2.42641,10750000.0
2008-01-31 05:52:00,2.42805,2.42892,2.4254,2.42818,7000000.0
2008-01-31 05:53:00,2.42829,2.42868,2.4252,2.42868,7500000.0
2008-01-31 05:54:00,2.4279,2.42898,2.42663,2.42762,5630000.0
2008-01-31 05:55:00,2.42718,2.42905,2.42396,2.42859,6630000.0
2008-01-31 05:56:00,2.42904,2.42904,2.42334,2.42829,9250000.0
2008-01-31 05:57:00,2.42896,2.42896,2.42693,2.42827,5500000.0
2008-01-31 05:58:00,2.42918,2.42918,2.42582,2.42882,6250000.0
2008-01-31 05:59:00,2.42499,2.42848,2.42499,2.42848,6500000.0
2008-01-31 06:00:00,2.42869,2.42872,2.42677,2.4281,5500000.0
2008-01-31 06:01:00,2.4257,2.42854,2.42435,2.42835,8500000.0
2008-01-31 06:02:00,2.42786,2.42971,2.42636,2.42685,6750000.0
2008-01-31 06:03:00,2.42509,2.4293,2.42509,2.4293,6750000.0
2008-01-31 06:04:00,2.42734,2.42816,2.42267,2.42267,11880000.0
2008-01-31 06:05:00,2.42763,2.42951,2.42741,2.42951,7380000.0
2008-01-31 06:06:00,2.42821,2.43012,2.42599,2.42884,11250000.0
2008-01-31 06:07:00,2.42483,2.42844,2.42483,2.42627,7880000.0
2008-01-31 06:08:00,2.42923,2.43075,2.42638,2.42742,9500000.0
2008-01-31 06:09:00,2.42784,2.42837,2.42655,2.42698,5880000.0
2008-01-31 06:10:00,2.42911,2.42911,2.42516,2.42631,8500000.0
2008-01-31 06:11:00,2.42606,2.42884,2.42606,2.42785,7500000.0
2008-01-31 06:12:00,2.42782,2.42791,2.42594,2.42628,13000000.0
2008-01-31 06:13:00,2.42706,2.42849,2.42686,2.42849,9500000.0
2008-01-31 06:14:00,2.42465,2.42724,2.42315,2.42624,8760000.0
2008-01-31 06:15:00,2.42735,2.42771,2.42622,2.42647,7630000.0
2008-01-31 06:16:00,2.42814,2.42819,2.42147,2.42574,9250000.0
2008-01-31 06:17:00,2.42706,2.42804,2.42523,2.42804,8000000.0
2008-01-31 06:18:00,2.42571,2.42802,2.42554,2.4271,7500000.0
2008-01-31 06:19:00,2.42651,2.42815,2.42608,2.42608,10250000.0
2008-01-31 06:20:00,2.426,2.42826,2.42362,2.42567,10250000.0
2008-01-31 06:21:00,2.4269,2.42802,2.42413,2.42557,8000000.0
2008-01-31 06:22:00,2.42755,2.42808,2.42201,2.42532,11250000.0
2008-01-31 06:23:00,2.42282,2.42789,2.42282,2.42648,9750000.0
2008-01-31 06:24:00,2.42679,2.42853,2.42506,2.42825,6500000.0
2008-01-31 06:25:00,2.42805,2.42805,2.4246,2.42655,7130000.0
2008-01-31 06:26:00,2.42581,2.4283,2.42421,2.4283,8630000.0
2008-01-31 06:27:00,2.4284,2.4284,2.42335,2.42703,8750000.0
2008-01-31 06:28:00,2.42853,2.42853,2.42251,2.42774,5500000.0
2008-01-31 06:29:00,2.42553,2.42797,2.42553,2.42712,6250000.0
2008-01-31 06:30:00,2.42469,2.42758,2.42469,2.42513,6130000.0
2008-01-31 06:31:00,2.4265,2.42758,2.42355,2.42355,11000000.0
2008-01-31 06:32:00,2.42709,2.42719,2.42344,2.42596,10500000.0
2008-01-31 06:33:00,2.42514,2.42811,2.42467,2.42467,6500000.0
2008-01-31 06:34:00,2.4282,2.4282,2.42562,2.42562,8880000.0
2008-01-31 06:35:00,2.42702,2.42973,2.42522,2.42522,10750000.0
2008-01-31 06:36:00,2.42757,2.42819,2.42598,2.42598,5500000.0
2008-01-31 06:37:00,2.42876,2.42876,2.42357,2.42652,6500000.0
2008-01-31 06:38:00,2.42722,2.42795,2.42431,2.42743,8250000.0
2008-01-31 06:39:00,2.42535,2.42821,2.42442,2.42731,7500000.0
2008-01-31 06:40:00,2.42552,2.42689,2.42379,2.42689,7000000.0
2008-01-31 06:41:00,2.42406,2.42898,2.42401,2.42898,8750000.0
2008-01-31 06:42:00,2.42683,2.42859,2.42325,2.42565,6250000.0
2008-01-31 06:43:00,2.42827,2.42842,2.42503,2.42842,9500000.0
2008-01-31 06:44:00,2.42299,2.42874,2.42299,2.42577,5250000.0
2008-01-31 06:45:00,2.42692,2.42785,2.42347,2.42625,12750000.0
2008-01-31 06:46:00,2.4284,2.4284,2.42442,2.42626,7630000.0
2008-01-31 06:47:00,2.42684,2.4291,2.42298,2.42796,9500000.0
2008-01-31 06:48:00,2.42561,2.42859,2.42305,2.42305,9130000.0
2008-01-31 06:49:00,2.42753,2.42909,2.42511,2.42751,12500000.0
2008-01-31 06:50:00,2.42799,2.42913,2.42168,2.42168,9250000.0
2008-01-31 06:51:00,2.42469,2.42787,2.42323,2.42413,9750000.0
2008-01-31 06:52:00,2.42575,2.42817,2.42575,2.42593,6000000.0
2008-01-31 06:53:00,2.42677,2.42913,2.42396,2.42615,7750000.0
2008-01-31 06:54:00,2.42681,2.42829,2.42333,2.42829,5500000.0
2008-01-31 06:55:00,2.42859,2.4289,2.42341,2.4282,13900000.0
2008-01-31 06:56:00,2.42679,2.42812,2.42159,2.42654,7750000.0
2008-01-31 06:57:00,2.42728,2.42859,2.42454,2.42809,12750000.0
2008-01-31 06:58:00,2.42851,2.4291,2.42292,2.4291,10250000.0
2008-01-31 06:59:00,2.42858,2.42915,2.42698,2.42891,5630000.0
2008-01-31 07:00:00,2.42746,2.42875,2.42692,2.4286,5750000.0
2008-01-31 07:01:00,2.42712,2.42954,2.42581,2.4293,10000000.0
2008-01-31 07:02:00,2.42864,2.42864,2.42647,2.42669,7000000.0
2008-01-31 07:03:00,2.42914,2.42914,2.42304,2.42771,6500000.0
2008-01-31 07:04:00,2.42717,2.4279,2.42317,2.42624,9630000.0
2008-01-31 07:05:00,2.42732,2.42732,2.42168,2.42464,13880000.0
2008-01-31 07:06:00,2.42597,2.42773,2.42153,2.42597,8880000.0
2008-01-31 07:07:00,2.42471,2.42839,2.42471,2.42839,10760000.0
2008-01-31 07:08:00,2.42592,2.42762,2.42419,2.42714,6000000.0
2008-01-31 07:09:00,2.42608,2.42833,2.42563,2.42667,8500000.0
2008-01-31 07:10:00,2.4258,2.42792,2.42282,2.42735,10380000.0
2008-01-31 07:11:00,2.42748,2.42748,2.42457,2.42702,7750000.0
2008-01-31 07:12:00,2.42587,2.42729,2.42448,2.42448,7380000.0
2008-01-31 07:13:00,2.42598,2.42769,2.42343,2.42343,13890000.0
2008-01-31 07:14:00,2.42673,2.42817,2.42511,2.42646,6380000.0
2008-01-31 07:15:00,2.4265,2.42727,2.42351,2.42578,6250000.0
2008-01-31 07:16:00,2.42677,2.42713,2.42536,2.42597,5500000.0
2008-01-31 07:17:00,2.42493,2.42599,2.41981,2.42383,12000000.0
2008-01-31 07:18:00,2.42623,2.42623,2.42296,2.42339,12250000.0
2008-01-31 07:19:00,2.42007,2.42378,2.42007,2.42142,5880000.0
2008-01-31 07:20:00,2.4231,2.42519,2.42179,2.42179,8500000.0
2008-01-31 07:21:00,2.4242,2.4249,2.42282,2.42432,6750000.0
2008-01-31 07:22:00,2.42433,2.42442,2.41879,2.42073,9000000.0
2008-01-31 07:23:00,2.4238,2.42504,2.42249,2.42423,14500000.0
2008-01-31 07:24:00,2.42243,2.4251,2.4198,2.4251,8500000.0
2008-01-31 07:25:00,2.42367,2.42522,2.41956,2.42088,7000000.0
2008-01-31 07:26:00,2.42146,2.42413,2.42027,2.42278,10130000.0
2008-01-31 07:27:00,2.4239,2.4239,2.4191,2.42214,14250000.0
2008-01-31 07:28:00,2.42527,2.42527,2.41934,2.41934,11250000.0
2008-01-31 07:29:00,2.42233,2.42503,2.42149,2.4249,8500000.0
2008-01-31 07:30:00,2.42366,2.42489,2.42069,2.42069,11000000.0
2008-01-31 07:31:00,2.42419,2.42509,2.42074,2.42416,15510000.0
2008-01-31 07:32:00,2.42324,2.42465,2.42013,2.42279,8750000.0
2008-01-31 07:33:00,2.42419,2.42495,2.42177,2.42343,8250000.0
2008-01-31 07:34:00,2.42042,2.42402,2.42042,2.4225,10130000.0
2008-01-31 07:35:00,2.42249,2.42384,2.42122,2.42234,7500000.0
2008-01-31 07:36:00,2.42048,2.42463,2.42048,2.42234,10500000.0
2008-01-31 07:37:00,2.42256,2.42467,2.42256,2.42371,11500000.0
2008-01-31 07:38:00,2.42259,2.42407,2.4195,2.42317,8500000.0
2008-01-31 07:39:00,2.42195,2.42513,2.42195,2.42327,7500000.0
2008-01-31 07:40:00,2.42383,2.42445,2.42137,2.42191,7380000.0
2008-01-31 07:41:00,2.42237,2.4233,2.41994,2.42109,9130000.0
2008-01-31 07:42:00,2.41838,2.42268,2.41838,2.42052,7250000.0
2008-01-31 07:43:00,2.4219,2.42408,2.42038,2.4235,9000000.0
2008-01-31 07:44:00,2.42122,2.42332,2.41771,2.42332,7500000.0
2008-01-31 07:45:00,2.41726,2.42296,2.41726,2.422,7250000.0
2008-01-31 07:46:00,2.41878,2.42266,2.41706,2.42195,10760000.0
2008-01-31 07:47:00,2.42047,2.42325,2.41973,2.42108,10760000.0
2008-01-31 07:48:00,2.42194,2.42481,2.41926,2.42262,9630000.0
2008-01-31 07:49:00,2.42238,2.42433,2.41897,2.41897,9750000.0
2008-01-31 07:50:00,2.41787,2.42423,2.41787,2.42306,13880000.0
2008-01-31 07:51:00,2.41922,2.4233,2.41922,2.42233,6000000.0
2008-01-31 07:52:00,2.42162,2.42162,2.41785,2.42151,9380000.0
2008-01-31 07:53:00,2.4204,2.42283,2.41768,2.42132,8750000.0
2008-01-31 07:54:00,2.42172,2.42404,2.41687,2.4232,11250000.0
2008-01-31 07:55:00,2.41938,2.42225,2.41938,2.42225,7000000.0
2008-01-31 07:56:00,2.4194,2.42333,2.4194,2.42154,13000000.0
2008-01-31 07:57:00,2.42214,2.42294,2.41563,2.42186,9130000.0
2008-01-31 07:58:00,2.42257,2.42257,2.41965,2.41965,5630000.0
2008-01-31 07:59:00,2.4204,2.42304,2.41925,2.42131,13750000.0
2008-01-31 08:00:00,2.42176,2.42204,2.41615,2.42107,5500000.0
2008-01-31 08:01:00,2.41963,2.42166,2.41425,2.42051,8750000.0
2008-01-31 08:02:00,2.41971,2.42071,2.41691,2.42059,9010000.0
2008-01-31 08:03:00,2.42164,2.42331,2.41841,2.42071,11500000.0
2008-01-31 08:04:00,2.42409,2.42409,2.41841,2.4226,9000000.0
2008-01-31 08:05:00,2.42245,2.42376,2.41989,2.42299,11500000.0
2008-01-31 08:06:00,2.4229,2.42306,2.42004,2.42062,13750000.0
2008-01-31 08:07:00,2.4206,2.42479,2.4206,2.42434,6250000.0
2008-01-31 08:08:00,2.42169,2.42467,2.42169,2.42467,6380000.0
2008-01-31 08:09:00,2.42142,2.42392,2.41794,2.42319,6880000.0
2008-01-31 08:10:00,2.42245,2.42292,2.41828,2.42233,7500000.0
2008-01-31 08:11:00,2.42229,2.42261,2.416,2.42253,9500000.0
2008-01-31 08:12:00,2.42095,2.42145,2.41959,2.42085,6500000.0
2008-01-31 08:13:00,2.41854,2.42034,2.41562,2.41769,11500000.0
2008-01-31 08:14:00,2.41964,2.41978,2.41401,2.41911,6000000.0
2008-01-31 08:15:00,2.41515,2.4213,2.41515,2.42012,9010000.0
2008-01-31 08:16:00,2.41922,2.41981,2.41496,2.41981,10000000.0
2008-01-31 08:17:00,2.41795,2.41977,2.41681,2.41903,8130000.0
2008-01-31 08:18:00,2.41742,2.42129,2.41543,2.42016,10880000.0
2008-01-31 08:19:00,2.421,2.421,2.41684,2.4198,9000000.0
2008-01-31 08:20:00,2.41783,2.41882,2.41586,2.41844,8250000.0
2008-01-31 08:21:00,2.41865,2.41865,2.41627,2.41627,10500000.0
2008-01-31 08:22:00,2.41851,2.41938,2.41265,2.41609,10750000.0
2008-01-31 08:23:00,2.41902,2.41902,2.41479,2.41781,11880000.0
2008-01-31 08:24:00,2.41889,2.4192,2.4172,2.4192,5500000.0
2008-01-31 08:25:00,2.4184,2.41963,2.41413,2.4195,7750000.0
2008-01-31 08:26:00,2.41687,2.41904,2.41361,2.41904,12510000.0
2008-01-31 08:27:00,2.41732,2.41926,2.4148,2.41926,5880000.0
2008-01-31 08:28:00,2.41912,2.41983,2.41528,2.41953,6000000.0
2008-01-31 08:29:00,2.41941,2.42002,2.41468,2.4192,7000000.0
2008-01-31 08:30:00,2.41822,2.41875,2.41498,2.41618,8500000.0
2008-01-31 08:31:00,2.41783,2.4183,2.41536,2.4183,10750000.0
2008-01-31 08:32:00,2.41645,2.41844,2.41277,2.41753,8750000.0
2008-01-31 08:33:00,2.41643,2.41764,2.41413,2.41413,14500000.0
2008-01-31 08:34:00,2.4178,2.41972,2.4153,2.41786,5750000.0
2008-01-31 08:35:00,2.41782,2.42167,2.41601,2.42059,13500000.0
2008-01-31 08:36:00,2.42205,2.42267,2.41928,2.42176,6250000.0
2008-01-31 08:37:00,2.42195,2.42236,2.41814,2.41978,11000000.0
2008-01-31 08:38:00,2.41987,2.42442,2.41987,2.42416,6250000.0
2008-01-31 08:39:00,2.42363,2.42363,2.41949,2.41962,5500000.0
2008-01-31 08:40:00,2.41848,2.42136,2.41848,2.42101,7750000.0
2008-01-31 08:41:00,2.41925,2.42264,2.41925,2.42172,7250000.0
2008-01-31 08:42:00,2.42108,2.42225,2.41487,2.42225,9750000.0
2008-01-31 08:43:00,2.42081,2.42126,2.41683,2.41928,8880000.0
2008-01-31 08:44:00,2.41734,2.42069,2.41734,2.4199,5250000.0
2008-01-31 08:45:00,2.41843,2.42123,2.41493,2.41882,8500000.0
2008-01-31 08:46:00,2.41726,2.42141,2.41422,2.41967,13000000.0
2008-01-31 08:47:00,2.42147,2.42216,2.41656,2.41717,11750000.0
2008-01-31 08:48:00,2.4225,2.42805,2.41908,2.42348,7380000.0
2008-01-31 08:49:00,2.41984,2.42237,2.41937,2.42237,8750000.0
2008-01-31 08:50:00,2.4219,2.42217,2.41981,2.42066,5250000.0
2008-01-31 08:51:00,2.4205,2.42216,2.41788,2.42216,5880000.0
2008-01-31 08:52:00,2.41761,2.4234,2.41761,2.42287,6000000.0
2008-01-31 08:53:00,2.41994,2.42234,2.41724,2.42219,14880000.0
2008-01-31 08:54:00,2.42173,2.42316,2.42033,2.42231,6250000.0
2008-01-31 08:55:00,2.42217,2.42393,2.41786,2.42213,13380000.0
2008-01-31 08:56:00,2.4241,2.4241,2.42037,2.42108,6500000.0
2008-01-31 08:57:00,2.42441,2.42441,2.41944,2.42139,8250000.0
2008-01-31 08:58:00,2.4224,2.42378,2.42073,2.42323,6130000.0
2008-01-31 08:59:00,2.42186,2.42397,2.42023,2.42224,7750000.0
2008-01-31 09:00:00,2.42172,2.42355,2.41938,2.42355,6250000.0
2008-01-31 09:01:00,2.4228,2.42338,2.4177,2.42084,12250000.0
2008-01-31 09:02:00,2.42076,2.42191,2.41805,2.4185,7760000.0
2008-01-31 09:03:00,2.42231,2.42379,2.42,2.42269,16000000.0
2008-01-31 09:04:00,2.41964,2.42319,2.41964,2.42319,8000000.0
2008-01-31 09:05:00,2.42059,2.42158,2.41944,2.42107,7000000.0
2008-01-31 09:06:00,2.42023,2.42423,2.42017,2.42127,7760000.0
2008-01-31 09:07:00,2.42488,2.42533,2.42115,2.42444,9380000.0
2008-01-31 09:08:00,2.42444,2.42567,2.42175,2.42175,9000000.0
2008-01-31 09:09:00,2.42266,2.42511,2.42204,2.42204,6250000.0
2008-01-31 09:10:00,2.42259,2.42478,2.41992,2.42439,7380000.0
2008-01-31 09:11:00,2.42453,2.42537,2.42067,2.42523,10250000.0
2008-01-31 09:12:00,2.42545,2.42545,2.42311,2.42457,6000000.0
2008-01-31 09:13:00,2.42443,2.42492,2.42064,2.42492,5250000.0
2008-01-31 09:14:00,2.42381,2.42591,2.41976,2.42394,10000000.0
2008-01-31 09:15:00,2.42472,2.42472,2.42117,2.42117,10500000.0
2008-01-31 09:16:00,2.42454,2.4247,2.42101,2.42337,7880000.0
2008-01-31 09:17:00,2.42422,2.42527,2.41919,2.42513,11130000.0
2008-01-31 09:18:00,2.42572,2.42697,2.42296,2.42669,7380000.0
2008-01-31 09:19:00,2.42709,2.42781,2.42104,2.42653,7750000.0
2008-01-31 09:20:00,2.42661,2.42661,2.42262,2.42377,10380000.0
2008-01-31 09:21:00,2.42475,2.42618,2.42255,2.42594,9500000.0
2008-01-31 09:22:00,2.4258,2.42646,2.42318,2.42354,11250000.0
2008-01-31 09:23:00,2.42434,2.42555,2.42201,2.42455,5750000.0
2008-01-31 09:24:00,2.42317,2.42538,2.4215,2.42517,12630000.0
2008-01-31 09:25:00,2.42396,2.42606,2.42268,2.4241,9000000.0
2008-01-31 09:26:00,2.42074,2.42717,2.42074,2.4254,10500000.0
2008-01-31 09:27:00,2.42014,2.42621,2.42014,2.42603,5250000.0
2008-01-31 09:28:00,2.42421,2.42487,2.42272,2.4247,11000000.0
2008-01-31 09:29:00,2.42175,2.42529,2.41876,2.42243,20500000.0
2008-01-31 09:30:00,2.42357,2.42641,2.42111,2.42462,9000000.0
2008-01-31 09:31:00,2.42379,2.42696,2.42353,2.42645,11250000.0
2008-01-31 09:32:00,2.42466,2.42708,2.42321,2.42708,6250000.0
2008-01-31 09:33:00,2.42622,2.42707,2.42395,2.42487,6250000.0
2008-01-31 09:34:00,2.4251,2.42598,2.42393,2.42455,7750000.0
2008-01-31 09:35:00,2.42276,2.4263,2.42248,2.42518,7000000.0
2008-01-31 09:36:00,2.42305,2.42684,2.42305,2.42492,8380000.0
2008-01-31 09:37:00,2.42562,2.42789,2.42524,2.42758,7000000.0
2008-01-31 09:38:00,2.4246,2.42638,2.42188,2.42339,13750000.0
2008-01-31 09:39:00,2.42368,2.42698,2.42291,2.42697,10750000.0
2008-01-31 09:40:00,2.42593,2.42772,2.42382,2.42676,12500000.0
2008-01-31 09:41:00,2.42564,2.42618,2.42339,2.42473,6250000.0
2008-01-31 09:42:00,2.42622,2.4269,2.4223,2.42636,9750000.0
2008-01-31 09:43:00,2.4261,2.42705,2.42239,2.42677,6250000.0
2008-01-31 09:44:00,2.42838,2.42838,2.42386,2.42701,7750000.0
2008-01-31 09:45:00,2.42718,2.42753,2.42206,2.42654,13000000.0
2008-01-31 09:46:00,2.4247,2.42748,2.42427,2.42748,6250000.0
2008-01-31 09:47:00,2.42503,2.42823,2.42503,2.42656,5500000.0
2008-01-31 09:48:00,2.4264,2.4264,2.42452,2.4259,11250000.0
2008-01-31 09:49:00,2.4261,2.42724,2.42509,2.42724,6250000.0
2008-01-31 09:50:00,2.42446,2.42874,2.42307,2.42816,6000000.0
2008-01-31 09:51:00,2.42672,2.42826,2.42318,2.4254,13130000.0
2008-01-31 09:52:00,2.42725,2.42743,2.42324,2.42386,10880000.0
2008-01-31 09:53:00,2.42549,2.42816,2.42299,2.4277,7500000.0
2008-01-31 09:54:00,2.4263,2.4263,2.42309,2.42592,7880000.0
2008-01-31 09:55:00,2.42496,2.42778,2.42141,2.42529,13000000.0
2008-01-31 09:56:00,2.42488,2.42776,2.42304,2.42637,10500000.0
2008-01-31 09:57:00,2.42666,2.428,2.42442,2.42763,13000000.0
2008-01-31 09:58:00,2.4249,2.42799,2.42096,2.42799,6750000.0
2008-01-31 09:59:00,2.42752,2.43,2.42488,2.42775,8500000.0
2008-01-31 10:00:00,2.428,2.42804,2.42184,2.42427,9000000.0
2008-01-31 10:01:00,2.42895,2.42903,2.42559,2.42593,8000000.0
2008-01-31 10:02:00,2.42896,2.42989,2.42453,2.42674,15000000.0
2008-01-31 10:03:00,2.42405,2.42799,2.42132,2.4275,11750000.0
2008-01-31 10:04:00,2.42797,2.42903,2.42469,2.42791,14750000.0
2008-01-31 10:05:00,2.42882,2.42916,2.42379,2.42811,11000000.0
2008-01-31 10:06:00,2.42707,2.42861,2.42617,2.42772,5880000.0
2008-01-31 10:07:00,2.42731,2.42814,2.42269,2.42703,12380000.0
2008-01-31 10:08:00,2.4279,2.4295,2.42326,2.42326,6750000.0
2008-01-31 10:09:00,2.42509,2.43039,2.425,2.42816,14250000.0
2008-01-31 10:10:00,2.42727,2.43099,2.42727,2.4289,7250000.0
2008-01-31 10:11:00,2.42922,2.43147,2.42751,2.42751,5500000.0
2008-01-31 10:12:00,2.43047,2.43047,2.42696,2.42887,7250000.0
2008-01-31 10:13:00,2.42854,2.43027,2.42474,2.42727,7250000.0
2008-01-31 10:14:00,2.42914,2.42914,2.42542,2.4287,8500000.0
2008-01-31 10:15:00,2.43012,2.43088,2.42519,2.42978,9500000.0
2008-01-31 10:16:00,2.42834,2.43153,2.42713,2.43153,5750000.0
2008-01-31 10:17:00,2.42796,2.43245,2.42731,2.43245,8630000.0
2008-01-31 10:18:00,2.42989,2.43224,2.42731,2.42968,8250000.0
2008-01-31 10:19:00,2.43226,2.43274,2.42888,2.43274,6130000.0
2008-01-31 10:20:00,2.4317,2.43207,2.42685,2.42937,7000000.0
2008-01-31 10:21:00,2.43146,2.43321,2.42786,2.43268,11880000.0
2008-01-31 10:22:00,2.42968,2.43354,2.42922,2.43354,6250000.0
2008-01-31 10:23:00,2.4318,2.43275,2.42904,2.42904,6000000.0
2008-01-31 10:24:00,2.43131,2.43284,2.4286,2.42975,7010000.0
2008-01-31 10:25:00,2.43137,2.43137,2.42833,2.43038,6750000.0
2008-01-31 10:26:00,2.43114,2.43122,2.42773,2.42996,7500000.0
2008-01-31 10:27:00,2.43185,2.43256,2.42422,2.42985,8500000.0
2008-01-31 10:28:00,2.42753,2.43107,2.42753,2.42815,12250000.0
2008-01-31 10:29:00,2.43043,2.43102,2.42902,2.42902,7380000.0
2008-01-31 10:30:00,2.43025,2.43251,2.42376,2.42685,7750000.0
2008-01-31 10:31:00,2.43084,2.43159,2.42745,2.42914,7250000.0
2008-01-31 10:32:00,2.43209,2.43211,2.42831,2.4314,9630000.0
2008-01-31 10:33:00,2.43142,2.43177,2.42758,2.43175,13750000.0
2008-01-31 10:34:00,2.43062,2.43167,2.42717,2.42953,8010000.0
2008-01-31 10:35:00,2.42817,2.43107,2.42615,2.42615,10380000.0
2008-01-31 10:36:00,2.42796,2.43182,2.42613,2.42839,13250000.0
2008-01-31 10:37:00,2.42874,2.43248,2.42874,2.43052,11010000.0
2008-01-31 10:38:00,2.43229,2.43242,2.42946,2.43242,7000000.0
2008-01-31 10:39:00,2.43088,2.43319,2.42988,2.43255,5880000.0
2008-01-31 10:40:00,2.43298,2.43376,2.42936,2.42936,9250000.0
2008-01-31 10:41:00,2.43188,2.43378,2.42876,2.42876,5500000.0
2008-01-31 10:42:00,2.43264,2.43292,2.42953,2.4296,8130000.0
2008-01-31 10:43:00,2.43175,2.43329,2.42954,2.43215,8750000.0
2008-01-31 10:44:00,2.43107,2.43146,2.42487,2.42808,8000000.0
2008-01-31 10:45:00,2.43168,2.43221,2.42549,2.42981,7010000.0
2008-01-31 10:46:00,2.43275,2.43275,2.42894,2.4308,9000000.0
2008-01-31 10:47:00,2.43252,2.43439,2.43016,2.43243,7250000.0
2008-01-31 10:48:00,2.43431,2.43564,2.4321,2.43467,7000000.0
2008-01-31 10:49:00,2.43536,2.43586,2.43025,2.43374,12760000.0
2008-01-31 10:50:00,2.43349,2.43576,2.43215,2.43458,9750000.0
2008-01-31 10:51:00,2.43438,2.43707,2.43222,2.437,11000000.0
2008-01-31 10:52:00,2.43655,2.43738,2.43443,2.43509,7250000.0
2008-01-31 10:53:00,2.43631,2.43787,2.43514,2.43778,5750000.0
2008-01-31 10:54:00,2.4364,2.43756,2.43521,2.43743,6500000.0
2008-01-31 10:55:00,2.43747,2.43915,2.43456,2.43915,10000000.0
2008-01-31 10:56:00,2.43433,2.43803,2.43228,2.4333,8500000.0
2008-01-31 10:57:00,2.43805,2.43816,2.43265,2.43672,7500000.0
2008-01-31 10:58:00,2.43619,2.43727,2.43391,2.437,9250000.0
2008-01-31 10:59:00,2.43608,2.43829,2.43515,2.43829,8500000.0
2008-01-31 11:00:00,2.43862,2.43862,2.4345,2.43762,9750000.0
2008-01-31 11:01:00,2.43608,2.43765,2.43336,2.43548,9510000.0
2008-01-31 11:02:00,2.43826,2.43826,2.43594,2.43817,7630000.0
2008-01-31 11:03:00,2.43731,2.43731,2.43314,2.43588,9750000.0
2008-01-31 11:04:00,2.43326,2.43572,2.43174,2.43572,6000000.0
2008-01-31 11:05:00,2.43311,2.43553,2.43121,2.43121,7500000.0
2008-01-31 11:06:00,2.43571,2.43719,2.42946,2.4351,12500000.0
2008-01-31 11:07:00,2.43829,2.43916,2.43357,2.43904,8130000.0
2008-01-31 11:08:00,2.43504,2.43768,2.43489,2.43768,8630000.0
2008-01-31 11:09:00,2.43764,2.43958,2.43336,2.43691,6000000.0
2008-01-31 11:10:00,2.43708,2.43925,2.43554,2.4375,11500000.0
2008-01-31 11:11:00,2.43972,2.43972,2.43506,2.43814,7880000.0
2008-01-31 11:12:00,2.43864,2.43911,2.43599,2.43846,14630000.0
2008-01-31 11:13:00,2.43435,2.43834,2.43366,2.43834,7250000.0
2008-01-31 11:14:00,2.43699,2.43771,2.43441,2.43495,7500000.0
2008-01-31 11:15:00,2.43625,2.43839,2.43516,2.43669,8500000.0
2008-01-31 11:16:00,2.43547,2.43697,2.43378,2.43596,12380000.0
2008-01-31 11:17:00,2.43434,2.43647,2.43288,2.43615,6630000.0
2008-01-31 11:18:00,2.4341,2.4376,2.433,2.43568,6500000.0
2008-01-31 11:19:00,2.43844,2.43844,2.43468,2.43715,9250000.0
2008-01-31 11:20:00,2.43436,2.43741,2.43256,2.4365,7000000.0
2008-01-31 11:21:00,2.4378,2.43871,2.43131,2.43721,10250000.0
2008-01-31 11:22:00,2.43691,2.43806,2.43569,2.43762,5380000.0
2008-01-31 11:23:00,2.43759,2.43929,2.43376,2.43887,10000000.0
2008-01-31 11:24:00,2.43882,2.43908,2.43186,2.43823,11380000.0
2008-01-31 11:25:00,2.43882,2.43967,2.43554,2.43554,12760000.0
2008-01-31 11:26:00,2.43784,2.43807,2.43606,2.4378,8500000.0
2008-01-31 11:27:00,2.43787,2.43787,2.43386,2.43749,8130000.0
2008-01-31 11:28:00,2.43871,2.43886,2.43452,2.43801,7000000.0
2008-01-31 11:29:00,2.43741,2.43957,2.43516,2.4385,7250000.0
2008-01-31 11:30:00,2.43732,2.43865,2.43481,2.43786,6250000.0
2008-01-31 11:31:00,2.43973,2.43973,2.43505,2.43875,9630000.0
2008-01-31 11:32:00,2.43613,2.43923,2.43427,2.43865,11630000.0
2008-01-31 11:33:00,2.43845,2.43963,2.43645,2.43798,11140000.0
2008-01-31 11:34:00,2.43819,2.44089,2.43691,2.44089,5500000.0
2008-01-31 11:35:00,2.44065,2.44089,2.43592,2.43962,6500000.0
2008-01-31 11:36:00,2.43893,2.43988,2.43627,2.43945,5250000.0
2008-01-31 11:37:00,2.43972,2.4408,2.43603,2.43804,8380000.0
2008-01-31 11:38:00,2.4371,2.4407,2.4371,2.43903,7750000.0
2008-01-31 11:39:00,2.44104,2.4417,2.43904,2.43922,10250000.0
2008-01-31 11:40:00,2.4384,2.44134,2.43705,2.44134,8880000.0
2008-01-31 11:41:00,2.43917,2.44131,2.4328,2.44123,7630000.0
2008-01-31 11:42:00,2.44037,2.44111,2.43646,2.44033,12250000.0
2008-01-31 11:43:00,2.44095,2.44095,2.43628,2.43996,8880000.0
2008-01-31 11:44:00,2.44093,2.44093,2.43662,2.43813,6500000.0
2008-01-31 11:45:00,2.44092,2.44117,2.43769,2.44024,10000000.0
2008-01-31 11:46:00,2.43967,2.44086,2.4368,2.43909,10000000.0
2008-01-31 11:47:00,2.44055,2.44073,2.43694,2.43872,6380000.0
2008-01-31 11:48:00,2.43978,2.44018,2.43759,2.43883,6000000.0
2008-01-31 11:49:00,2.44068,2.44068,2.43459,2.43971,7750000.0
2008-01-31 11:50:00,2.43726,2.44064,2.43611,2.43814,10630000.0
2008-01-31 11:51:00,2.43872,2.44064,2.43624,2.43798,10500000.0
2008-01-31 11:52:00,2.44082,2.44095,2.43669,2.44057,9500000.0
2008-01-31 11:53:00,2.43537,2.43977,2.43537,2.43834,9250000.0
2008-01-31 11:54:00,2.44003,2.44003,2.43691,2.4388,8250000.0
2008-01-31 11:55:00,2.43864,2.43968,2.43517,2.43968,9000000.0
2008-01-31 11:56:00,2.43947,2.43947,2.43506,2.43855,7500000.0
2008-01-31 11:57:00,2.44024,2.44024,2.43535,2.43854,11380000.0
2008-01-31 11:58:00,2.4397,2.4397,2.4329,2.43644,6250000.0
2008-01-31 11:59:00,2.43742,2.4386,2.43599,2.43787,9750000.0
2008-01-31 12:00:00,2.4392,2.43952,2.43558,2.43793,11500000.0
2008-01-31 12:01:00,2.43872,2.43872,2.43379,2.43752,11500000.0
2008-01-31 12:02:00,2.43906,2.43906,2.43434,2.43773,8500000.0
2008-01-31 12:03:00,2.43681,2.43785,2.43275,2.43667,7630000.0
2008-01-31 12:04:00,2.43643,2.43665,2.43089,2.43589,6380000.0
2008-01-31 12:05:00,2.43519,2.43704,2.43436,2.43704,6630000.0
2008-01-31 12:06:00,2.43695,2.43695,2.43228,2.43633,11000000.0
2008-01-31 12:07:00,2.43769,2.43771,2.43472,2.43653,7000000.0
2008-01-31 12:08:00,2.43748,2.43771,2.43367,2.43771,6750000.0
2008-01-31 12:09:00,2.43312,2.43611,2.4301,2.43325,9630000.0
2008-01-31 12:10:00,2.43901,2.43901,2.42954,2.43393,8500000.0
2008-01-31 12:11:00,2.43303,2.43758,2.43303,2.43519,6250000.0
2008-01-31 12:12:00,2.43795,2.43795,2.43313,2.43643,12010000.0
2008-01-31 12:13:00,2.4331,2.43682,2.4331,2.43682,6750000.0
2008-01-31 12:14:00,2.43596,2.43683,2.43204,2.43612,8630000.0
2008-01-31 12:15:00,2.43128,2.43764,2.43128,2.43751,8750000.0
2008-01-31 12:16:00,2.43367,2.43657,2.43009,2.4362,10750000.0
2008-01-31 12:17:00,2.42876,2.43562,2.42876,2.43562,6250000.0
2008-01-31 12:18:00,2.43569,2.43588,2.43233,2.43504,7250000.0
2008-01-31 12:19:00,2.43648,2.43703,2.43336,2.43422,6500000.0
2008-01-31 12:20:00,2.42969,2.43514,2.42929,2.43406,8630000.0
2008-01-31 12:21:00,2.43301,2.43632,2.42873,2.43199,10250000.0
2008-01-31 12:22:00,2.43388,2.43522,2.43024,2.43485,5500000.0
2008-01-31 12:23:00,2.4351,2.4351,2.43025,2.43413,12500000.0
2008-01-31 12:24:00,2.43455,2.43543,2.43192,2.43192,9890000.0
2008-01-31 12:25:00,2.43329,2.43407,2.4322,2.43351,6250000.0
2008-01-31 12:26:00,2.43318,2.43444,2.4288,2.43428,11250000.0
2008-01-31 12:27:00,2.43498,2.43498,2.4304,2.43326,7000000.0
2008-01-31 12:28:00,2.4336,2.43431,2.42917,2.43247,9250000.0
2008-01-31 12:29:00,2.43129,2.4334,2.42981,2.43003,9250000.0
2008-01-31 12:30:00,2.43333,2.43333,2.42872,2.43113,6250000.0
2008-01-31 12:31:00,2.43283,2.43283,2.429,2.43094,7000000.0
2008-01-31 12:32:00,2.43259,2.4331,2.42715,2.43109,6380000.0
2008-01-31 12:33:00,2.43263,2.43351,2.42944,2.4322,8500000.0
2008-01-31 12:34:00,2.43282,2.43423,2.4298,2.43354,8380000.0
2008-01-31 12:35:00,2.4323,2.4328,2.42822,2.4311,6250000.0
2008-01-31 12:36:00,2.432,2.4336,2.42832,2.4336,14000000.0
2008-01-31 12:37:00,2.43457,2.43457,2.42941,2.434,9250000.0
2008-01-31 12:38:00,2.43314,2.43381,2.43122,2.43133,8250000.0
2008-01-31 12:39:00,2.43437,2.43437,2.43219,2.43308,8250000.0
2008-01-31 12:40:00,2.43055,2.43412,2.43055,2.43412,8000000.0
2008-01-31 12:41:00,2.43341,2.43507,2.43067,2.43481,10250000.0
2008-01-31 12:42:00,2.43011,2.43374,2.43011,2.43359,6880000.0
2008-01-31 12:43:00,2.43257,2.4342,2.43074,2.43349,15380000.0
2008-01-31 12:44:00,2.4338,2.4338,2.42608,2.42943,7750000.0
2008-01-31 12:45:00,2.43326,2.43326,2.42869,2.43316,9500000.0
2008-01-31 12:46:00,2.43128,2.43409,2.43128,2.43388,5630000.0
2008-01-31 12:47:00,2.43395,2.43395,2.432,2.43306,5250000.0
2008-01-31 12:48:00,2.43299,2.43374,2.42911,2.43241,9630000.0
2008-01-31 12:49:00,2.43422,2.43422,2.42881,2.43291,8130000.0
2008-01-31 12:50:00,2.43396,2.43396,2.43091,2.43212,12750000.0
2008-01-31 12:51:00,2.43095,2.43435,2.42863,2.43362,9250000.0
2008-01-31 12:52:00,2.43262,2.43482,2.43045,2.43364,9630000.0
2008-01-31 12:53:00,2.43337,2.43476,2.43129,2.43129,10750000.0
2008-01-31 12:54:00,2.43237,2.43473,2.42979,2.43062,13000000.0
2008-01-31 12:55:00,2.43222,2.43448,2.43,2.43267,8750000.0
2008-01-31 12:56:00,2.43086,2.43286,2.42581,2.43271,12380000.0
2008-01-31 12:57:00,2.43026,2.43272,2.42841,2.43098,8250000.0
2008-01-31 12:58:00,2.43357,2.434,2.42894,2.4328,5500000.0
2008-01-31 12:59:00,2.43317,2.43401,2.43023,2.43235,11500000.0
2008-01-31 13:00:00,2.43464,2.43464,2.42888,2.43344,10500000.0
2008-01-31 13:01:00,2.43366,2.43469,2.43089,2.43192,7380000.0
2008-01-31 13:02:00,2.43234,2.43392,2.43012,2.43392,9750000.0
2008-01-31 13:04:00,2.43393,2.43393,2.42964,2.43329,9010000.0
2008-01-31 13:05:00,2.42939,2.43422,2.42939,2.43422,10500000.0
2008-01-31 13:06:00,2.42915,2.43342,2.42915,2.43114,6880000.0
2008-01-31 13:07:00,2.42972,2.43497,2.42822,2.4333,10000000.0
2008-01-31 13:08:00,2.43402,2.43564,2.43236,2.43564,5630000.0
2008-01-31 13:09:00,2.43451,2.43485,2.42874,2.43485,5130000.0
2008-01-31 13:10:00,2.43334,2.43552,2.43103,2.43552,9500000.0
2008-01-31 13:11:00,2.43557,2.43616,2.4315,2.43499,9500000.0
2008-01-31 13:12:00,2.43544,2.43544,2.43158,2.43431,11250000.0
2008-01-31 13:13:00,2.43168,2.43437,2.43031,2.43383,7750000.0
2008-01-31 13:14:00,2.42827,2.43435,2.42634,2.43435,7880000.0
2008-01-31 13:15:00,2.43307,2.43541,2.4305,2.43541,6750000.0
2008-01-31 13:16:00,2.43225,2.43419,2.42887,2.43344,7250000.0
2008-01-31 13:17:00,2.43375,2.43436,2.43077,2.43323,10000000.0
2008-01-31 13:18:00,2.43123,2.43319,2.4287,2.43306,6630000.0
2008-01-31 13:19:00,2.43323,2.43323,2.42785,2.43227,10130000.0
2008-01-31 13:20:00,2.42799,2.43217,2.42799,2.43215,11250000.0
2008-01-31 13:21:00,2.42975,2.43375,2.42975,2.43375,12250000.0
2008-01-31 13:22:00,2.43285,2.43347,2.42958,2.43207,9500000.0
2008-01-31 13:23:00,2.43349,2.43349,2.43103,2.43285,9010000.0
2008-01-31 13:24:00,2.43295,2.43419,2.42873,2.42873,12750000.0
2008-01-31 13:25:00,2.43144,2.43383,2.42915,2.43372,15250000.0
2008-01-31 13:26:00,2.43222,2.43359,2.4296,2.43358,10000000.0
2008-01-31 13:27:00,2.43436,2.43436,2.42629,2.43158,8250000.0
2008-01-31 13:28:00,2.4309,2.43341,2.42838,2.43254,10750000.0
2008-01-31 13:29:00,2.43265,2.43367,2.43015,2.43015,9500000.0
2008-01-31 13:30:00,2.43021,2.43423,2.43021,2.43351,8380000.0
2008-01-31 13:31:00,2.43267,2.43467,2.42951,2.43386,6630000.0
2008-01-31 13:32:00,2.43281,2.43443,2.4318,2.43443,6250000.0
2008-01-31 13:33:00,2.43417,2.43533,2.43054,2.43439,13500000.0
2008-01-31 13:34:00,2.43283,2.43375,2.43152,2.43365,7750000.0
2008-01-31 13:35:00,2.43329,2.43484,2.43099,2.43359,10130000.0
2008-01-31 13:36:00,2.43408,2.43528,2.43253,2.43379,7750000.0
2008-01-31 13:37:00,2.43396,2.43509,2.43008,2.43008,5380000.0
2008-01-31 13:38:00,2.43401,2.43468,2.43034,2.4344,15750000.0
2008-01-31 13:39:00,2.43445,2.43483,2.42885,2.43331,6250000.0
2008-01-31 13:40:00,2.43418,2.43418,2.42509,2.43337,13630000.0
2008-01-31 13:41:00,2.43503,2.4354,2.4315,2.43351,6250000.0
2008-01-31 13:42:00,2.43403,2.43497,2.43025,2.43413,10750000.0
2008-01-31 13:43:00,2.43413,2.43413,2.43129,2.43292,13000000.0
2008-01-31 13:44:00,2.43371,2.43474,2.42923,2.43474,10000000.0
2008-01-31 13:45:00,2.43225,2.43401,2.43038,2.43401,6000000.0
2008-01-31 13:46:00,2.43454,2.43454,2.42976,2.43011,7750000.0
2008-01-31 13:47:00,2.43235,2.43367,2.43031,2.43367,8000000.0
2008-01-31 13:48:00,2.43374,2.43374,2.42976,2.43307,7880000.0
2008-01-31 13:49:00,2.43028,2.43476,2.43028,2.4339,9250000.0
2008-01-31 13:50:00,2.43119,2.43385,2.43119,2.43373,5500000.0
2008-01-31 13:51:00,2.43428,2.43428,2.42641,2.43073,10000000.0
2008-01-31 13:52:00,2.43139,2.43425,2.42989,2.43425,7250000.0
2008-01-31 13:53:00,2.43264,2.43457,2.43099,2.43219,12630000.0
2008-01-31 13:54:00,2.43197,2.43423,2.43031,2.43031,8880000.0
2008-01-31 13:55:00,2.43468,2.43468,2.42756,2.43353,4880000.0
2008-01-31 13:56:00,2.43008,2.43353,2.42861,2.432,6750000.0
2008-01-31 13:57:00,2.43283,2.43309,2.4308,2.43307,8500000.0
2008-01-31 13:58:00,2.4317,2.43271,2.42801,2.42907,9760000.0
2008-01-31 13:59:00,2.43257,2.4329,2.42705,2.42705,8250000.0
2008-01-31 14:00:00,2.43133,2.43228,2.4305,2.43173,5750000.0
2008-01-31 14:01:00,2.43146,2.43297,2.42728,2.42837,7250000.0
2008-01-31 14:02:00,2.4268,2.43198,2.42655,2.43173,12500000.0
2008-01-31 14:03:00,2.42852,2.432,2.42852,2.43088,10250000.0
2008-01-31 14:04:00,2.43079,2.43312,2.43053,2.4323,9000000.0
2008-01-31 14:05:00,2.43066,2.43353,2.43048,2.43353,6130000.0
2008-01-31 14:06:00,2.43427,2.43427,2.42701,2.43168,6880000.0
2008-01-31 14:07:00,2.43276,2.43317,2.42853,2.43255,12500000.0
2008-01-31 14:08:00,2.42997,2.43283,2.42997,2.43278,8130000.0
2008-01-31 14:09:00,2.43338,2.43338,2.43085,2.43104,9630000.0
2008-01-31 14:10:00,2.43225,2.43334,2.43089,2.43216,7250000.0
2008-01-31 14:11:00,2.43502,2.43502,2.42984,2.43273,10250000.0
2008-01-31 14:12:00,2.4316,2.43551,2.4316,2.43289,11250000.0
2008-01-31 14:13:00,2.43338,2.43403,2.43187,2.43403,6250000.0
2008-01-31 14:14:00,2.4289,2.43327,2.42662,2.42662,8500000.0
2008-01-31 14:15:00,2.4325,2.43344,2.43125,2.43344,10750000.0
2008-01-31 14:16:00,2.43333,2.43333,2.42965,2.43191,6250000.0
2008-01-31 14:17:00,2.43097,2.43357,2.43084,2.43282,5500000.0
2008-01-31 14:18:00,2.43225,2.43351,2.43092,2.43315,12750000.0
2008-01-31 14:19:00,2.43101,2.433,2.43017,2.43045,5250000.0
2008-01-31 14:20:00,2.43263,2.43329,2.42946,2.43268,6750000.0
2008-01-31 14:21:00,2.43315,2.43315,2.42636,2.43193,7000000.0
2008-01-31 14:22:00,2.43068,2.43232,2.42842,2.43232,10250000.0
2008-01-31 14:23:00,2.43107,2.43325,2.42767,2.42767,7500000.0
2008-01-31 14:24:00,2.4301,2.43113,2.42579,2.43084,7750000.0
2008-01-31 14:25:00,2.43155,2.43155,2.42642,2.43058,9250000.0
2008-01-31 14:26:00,2.43045,2.43045,2.42746,2.42938,10000000.0
2008-01-31 14:27:00,2.43117,2.43123,2.42844,2.43123,7250000.0
2008-01-31 14:28:00,2.42711,2.43223,2.42647,2.43223,8750000.0
2008-01-31 14:29:00,2.43202,2.43202,2.42549,2.43073,12250000.0
2008-01-31 14:30:00,2.43004,2.43088,2.42583,2.42737,5500000.0
2008-01-31 14:31:00,2.42875,2.43147,2.42675,2.43049,10000000.0
2008-01-31 14:32:00,2.42948,2.42962,2.42712,2.42772,10000000.0
2008-01-31 14:33:00,2.43039,2.43078,2.42731,2.43078,9000000.0
2008-01-31 14:34:00,2.42932,2.42953,2.42724,2.42932,8380000.0
2008-01-31 14:35:00,2.42941,2.4303,2.42597,2.42793,9380000.0
2008-01-31 14:36:00,2.42964,2.43003,2.42574,2.42686,11750000.0
2008-01-31 14:37:00,2.42974,2.43041,2.42776,2.42989,8500000.0
2008-01-31 14:38:00,2.42827,2.4291,2.42408,2.42908,8750000.0
2008-01-31 14:39:00,2.4292,2.43003,2.42813,2.42834,5750000.0
2008-01-31 14:40:00,2.43029,2.43029,2.42597,2.42927,7500000.0
2008-01-31 14:41:00,2.43056,2.43056,2.42695,2.42742,6000000.0
2008-01-31 14:42:00,2.4291,2.42982,2.4279,2.42791,6250000.0
2008-01-31 14:43:00,2.42889,2.43094,2.42292,2.43027,9250000.0
2008-01-31 14:44:00,2.42668,2.43054,2.42654,2.42971,5630000.0
2008-01-31 14:45:00,2.42924,2.42985,2.42501,2.42501,10500000.0
2008-01-31 14:46:00,2.42823,2.43002,2.42553,2.42807,11010000.0
2008-01-31 14:47:00,2.43002,2.43002,2.4267,2.42941,8500000.0
2008-01-31 14:48:00,2.4284,2.43081,2.42693,2.42843,10130000.0
2008-01-31 14:49:00,2.43068,2.43068,2.4279,2.43029,6750000.0
2008-01-31 14:50:00,2.42777,2.43076,2.42698,2.43023,7130000.0
2008-01-31 14:51:00,2.4301,2.43056,2.42437,2.42924,10500000.0
2008-01-31 14:52:00,2.43171,2.4323,2.42731,2.42818,9250000.0
2008-01-31 14:53:00,2.4312,2.43131,2.42548,2.42548,8380000.0
2008-01-31 14:54:00,2.43081,2.43297,2.42716,2.4297,11250000.0
2008-01-31 14:55:00,2.42906,2.43123,2.42774,2.43123,10250000.0
2008-01-31 14:56:00,2.43049,2.43155,2.42896,2.4303,9500000.0
2008-01-31 14:57:00,2.42963,2.43121,2.42746,2.4302,9250000.0
2008-01-31 14:58:00,2.42945,2.4311,2.42922,2.42954,11130000.0
2008-01-31 14:59:00,2.42991,2.43024,2.42821,2.4299,8750000.0
2008-01-31 15:00:00,2.43113,2.43113,2.42783,2.42925,10250000.0
2008-01-31 15:01:00,2.42912,2.43115,2.4272,2.42995,10500000.0
2008-01-31 15:02:00,2.42975,2.43165,2.42515,2.42792,8250000.0
2008-01-31 15:03:00,2.42683,2.43039,2.4242,2.42841,10130000.0
2008-01-31 15:04:00,2.42968,2.43052,2.42544,2.43046,11380000.0
2008-01-31 15:05:00,2.42788,2.43023,2.42748,2.42751,10000000.0
2008-01-31 15:06:00,2.42975,2.43111,2.42559,2.43111,6500000.0
2008-01-31 15:07:00,2.42802,2.4319,2.42659,2.42984,5750000.0
2008-01-31 15:08:00,2.43085,2.43109,2.4256,2.42965,9000000.0
2008-01-31 15:09:00,2.42801,2.43271,2.42592,2.43271,10500000.0
2008-01-31 15:10:00,2.42874,2.43277,2.42854,2.42859,9500000.0
2008-01-31 15:11:00,2.43147,2.4339,2.42775,2.4339,10130000.0
2008-01-31 15:12:00,2.42914,2.43301,2.42914,2.43175,11750000.0
2008-01-31 15:13:00,2.42949,2.43324,2.42745,2.43324,9500000.0
2008-01-31 15:14:00,2.43261,2.4334,2.42983,2.42983,5250000.0
2008-01-31 15:15:00,2.43341,2.43341,2.42786,2.42786,9880000.0
2008-01-31 15:16:00,2.43316,2.43432,2.43126,2.43385,8750000.0
2008-01-31 15:17:00,2.43529,2.43529,2.43059,2.4337,10750000.0
2008-01-31 15:18:00,2.43334,2.43334,2.42899,2.4304,7000000.0
2008-01-31 15:19:00,2.43282,2.4331,2.42874,2.42874,7000000.0
2008-01-31 15:20:00,2.43474,2.43474,2.42836,2.43116,6500000.0
2008-01-31 15:21:00,2.43267,2.43267,2.42561,2.42879,11880000.0
2008-01-31 15:22:00,2.43287,2.43333,2.42763,2.42969,17260000.0
2008-01-31 15:23:00,2.43212,2.43216,2.42756,2.43135,5500000.0
2008-01-31 15:24:00,2.43016,2.43259,2.42587,2.42872,7750000.0
2008-01-31 15:25:00,2.43152,2.43182,2.43015,2.43146,10130000.0
2008-01-31 15:26:00,2.43064,2.43207,2.42801,2.4283,17260000.0
2008-01-31 15:27:00,2.43101,2.43249,2.42888,2.43006,6250000.0
2008-01-31 15:28:00,2.43291,2.43291,2.42802,2.4307,8000000.0
2008-01-31 15:29:00,2.42836,2.43288,2.42783,2.43288,6000000.0
2008-01-31 15:30:00,2.43194,2.43258,2.42771,2.43045,9750000.0
2008-01-31 15:31:00,2.4316,2.43208,2.42732,2.42732,10750000.0
2008-01-31 15:32:00,2.42893,2.43045,2.42622,2.42991,14500000.0
2008-01-31 15:33:00,2.4305,2.43117,2.42785,2.4291,11500000.0
2008-01-31 15:34:00,2.42804,2.43206,2.42777,2.43206,7000000.0
2008-01-31 15:35:00,2.43109,2.43319,2.42577,2.42991,6880000.0
2008-01-31 15:36:00,2.43247,2.43387,2.42712,2.43387,9130000.0
2008-01-31 15:37:00,2.43308,2.43308,2.43047,2.43168,8500000.0
2008-01-31 15:38:00,2.43043,2.43507,2.42508,2.43286,11250000.0
2008-01-31 15:39:00,2.43438,2.43438,2.42409,2.4305,6750000.0
2008-01-31 15:40:00,2.43084,2.4323,2.4259,2.43042,9750000.0
2008-01-31 15:41:00,2.42649,2.43213,2.42607,2.42607,6250000.0
2008-01-31 15:42:00,2.43457,2.43483,2.42974,2.43273,5750000.0
2008-01-31 15:43:00,2.42892,2.43198,2.42645,2.43036,5750000.0
2008-01-31 15:44:00,2.43468,2.4354,2.43013,2.43163,10000000.0
2008-01-31 15:45:00,2.43534,2.43534,2.42858,2.43076,9750000.0
2008-01-31 15:46:00,2.43475,2.4355,2.42825,2.43307,11500000.0
2008-01-31 15:47:00,2.43459,2.43485,2.43175,2.43363,9000000.0
2008-01-31 15:48:00,2.43542,2.43587,2.43057,2.4324,6750000.0
2008-01-31 15:49:00,2.43299,2.43345,2.42637,2.433,11130000.0
2008-01-31 15:50:00,2.43354,2.43406,2.43023,2.43286,11500000.0
2008-01-31 15:51:00,2.43221,2.433,2.42776,2.43254,9500000.0
2008-01-31 15:52:00,2.42844,2.43274,2.42734,2.43026,8000000.0
2008-01-31 15:53:00,2.43173,2.43336,2.43001,2.43336,8630000.0
2008-01-31 15:54:00,2.4334,2.43372,2.42661,2.43372,11500000.0
2008-01-31 15:55:00,2.43462,2.43462,2.42971,2.43355,6630000.0
2008-01-31 15:56:00,2.43316,2.43516,2.43051,2.4343,5630000.0
2008-01-31 15:57:00,2.43418,2.43418,2.42987,2.42987,11000000.0
2008-01-31 15:58:00,2.43466,2.43466,2.43052,2.43052,11630000.0
2008-01-31 15:59:00,2.43352,2.43522,2.42997,2.43522,7500000.0
2008-01-31 16:00:00,2.43674,2.43674,2.43144,2.43597,8880000.0
2008-01-31 16:01:00,2.43438,2.43692,2.43012,2.43012,10250000.0
2008-01-31 16:02:00,2.43433,2.4355,2.43173,2.43173,8250000.0
2008-01-31 16:03:00,2.43455,2.43649,2.43371,2.4358,8750000.0
2008-01-31 16:04:00,2.43173,2.43732,2.43081,2.4367,6250000.0
2008-01-31 16:05:00,2.43301,2.43754,2.43148,2.43325,7630000.0
2008-01-31 16:06:00,2.4362,2.43861,2.43349,2.43861,6130000.0
2008-01-31 16:07:00,2.43773,2.43878,2.43175,2.43878,8880000.0
2008-01-31 16:08:00,2.43722,2.43902,2.4329,2.43351,5750000.0
2008-01-31 16:09:00,2.43575,2.43781,2.43307,2.43307,7000000.0
2008-01-31 16:10:00,2.42977,2.43743,2.42743,2.43743,11500000.0
2008-01-31 16:11:00,2.43328,2.43611,2.42973,2.43611,10750000.0
2008-01-31 16:12:00,2.4362,2.43819,2.43184,2.4356,8500000.0
2008-01-31 16:13:00,2.43419,2.4372,2.43419,2.4368,5500000.0
2008-01-31 16:14:00,2.43472,2.43772,2.43145,2.4351,10250000.0
2008-01-31 16:15:00,2.43645,2.43695,2.43363,2.43695,9880000.0
2008-01-31 16:16:00,2.43279,2.43682,2.42841,2.43551,8750000.0
2008-01-31 16:17:00,2.43501,2.43713,2.43147,2.43674,12750000.0
2008-01-31 16:18:00,2.43715,2.43879,2.43258,2.43879,10250000.0
2008-01-31 16:19:00,2.43924,2.43972,2.43166,2.43166,11380000.0
2008-01-31 16:20:00,2.43795,2.4412,2.43536,2.4412,8750000.0
2008-01-31 16:21:00,2.44202,2.44202,2.43522,2.43534,6630000.0
2008-01-31 16:22:00,2.43808,2.43808,2.43508,2.43706,6630000.0
2008-01-31 16:23:00,2.43562,2.43813,2.43215,2.43586,9250000.0
2008-01-31 16:24:00,2.4377,2.43947,2.43193,2.439,9500000.0
2008-01-31 16:25:00,2.43848,2.43902,2.43312,2.43466,7380000.0
2008-01-31 16:26:00,2.43932,2.44004,2.43333,2.43881,9750000.0
2008-01-31 16:27:00,2.43613,2.43956,2.43315,2.43574,10750000.0
2008-01-31 16:28:00,2.4362,2.44011,2.43497,2.43943,10000000.0
2008-01-31 16:29:00,2.43952,2.44054,2.43507,2.43637,6500000.0
2008-01-31 16:30:00,2.44059,2.44346,2.43439,2.44346,5630000.0
2008-01-31 16:31:00,2.43865,2.44118,2.4365,2.441,7130000.0
2008-01-31 16:32:00,2.44181,2.44181,2.43413,2.43413,9500000.0
2008-01-31 16:33:00,2.44177,2.4427,2.43749,2.4427,12630000.0
2008-01-31 16:34:00,2.44097,2.44134,2.43733,2.44096,16380000.0
2008-01-31 16:35:00,2.43569,2.43958,2.43181,2.43732,8750000.0
2008-01-31 16:36:00,2.44133,2.44133,2.43662,2.4401,10880000.0
2008-01-31 16:37:00,2.43476,2.43944,2.43476,2.4366,7500000.0
2008-01-31 16:38:00,2.43877,2.43963,2.43347,2.43742,9880000.0
2008-01-31 16:39:00,2.4399,2.4399,2.43356,2.43681,8130000.0
2008-01-31 16:40:00,2.43919,2.44014,2.43351,2.43647,7750000.0
2008-01-31 16:41:00,2.43756,2.4406,2.43263,2.4406,11000000.0
2008-01-31 16:42:00,2.43848,2.43975,2.43286,2.43975,8000000.0
2008-01-31 16:43:00,2.43835,2.4401,2.43559,2.43676,6250000.0
2008-01-31 16:44:00,2.43649,2.43895,2.43649,2.43687,7750000.0
2008-01-31 16:45:00,2.43954,2.43954,2.43614,2.43919,7000000.0
2008-01-31 16:46:00,2.43805,2.44027,2.43471,2.43636,11250000.0
2008-01-31 16:47:00,2.43625,2.43977,2.43625,2.43977,5750000.0
2008-01-31 16:48:00,2.43899,2.43968,2.43404,2.43914,6750000.0
2008-01-31 16:49:00,2.43935,2.43935,2.43417,2.43913,8000000.0
2008-01-31 16:50:00,2.4391,2.4391,2.43296,2.43821,6750000.0
2008-01-31 16:51:00,2.43718,2.43854,2.43594,2.43854,7500000.0
2008-01-31 16:52:00,2.43196,2.43825,2.43196,2.4374,5630000.0
2008-01-31 16:53:00,2.43631,2.43909,2.4333,2.43517,6500000.0
2008-01-31 16:54:00,2.43681,2.44007,2.43403,2.43403,9000000.0
2008-01-31 16:55:00,2.4348,2.4381,2.43258,2.43258,8500000.0
2008-01-31 16:56:00,2.4347,2.43816,2.43421,2.43627,6750000.0
2008-01-31 16:57:00,2.43844,2.43976,2.43471,2.43517,6500000.0
2008-01-31 16:58:00,2.43765,2.43946,2.43286,2.43534,9000000.0
2008-01-31 16:59:00,2.43578,2.43912,2.42928,2.43532,9880000.0
2008-01-31 17:00:00,2.44065,2.44089,2.43023,2.43368,7130000.0
2008-01-31 17:01:00,2.43118,2.43871,2.43118,2.434,8500000.0
2008-01-31 17:02:00,2.4326,2.44117,2.43134,2.43756,6250000.0
2008-01-31 17:03:00,2.43389,2.43759,2.43389,2.43641,9000000.0
2008-01-31 17:04:00,2.43708,2.43832,2.43314,2.43421,6500000.0
2008-01-31 17:05:00,2.43277,2.43977,2.43142,2.43566,8500000.0
2008-01-31 17:06:00,2.43356,2.43921,2.43207,2.43322,9380000.0
2008-01-31 17:07:00,2.43595,2.43912,2.43221,2.43436,11750000.0
2008-01-31 17:08:00,2.43219,2.43803,2.43022,2.43022,8380000.0
2008-01-31 17:09:00,2.43305,2.43958,2.43158,2.43958,6380000.0
2008-01-31 17:10:00,2.43199,2.43832,2.43199,2.43231,10500000.0
2008-01-31 17:11:00,2.43149,2.43803,2.42871,2.43489,7750000.0
2008-01-31 17:12:00,2.43231,2.43675,2.42953,2.43,5500000.0
2008-01-31 17:13:00,2.43803,2.43828,2.43282,2.43414,12500000.0
2008-01-31 17:14:00,2.43119,2.43745,2.42911,2.42911,8000000.0
2008-01-31 17:15:00,2.43023,2.43879,2.43023,2.43184,11880000.0
2008-01-31 17:16:00,2.43336,2.43545,2.43131,2.43545,10500000.0
2008-01-31 17:17:00,2.4337,2.43589,2.42921,2.43263,9130000.0
2008-01-31 17:18:00,2.4322,2.4377,2.43071,2.4377,7750000.0
2008-01-31 17:19:00,2.43162,2.43789,2.42935,2.43789,10750000.0
2008-01-31 17:20:00,2.43224,2.43461,2.43221,2.43241,11000000.0
2008-01-31 17:21:00,2.43541,2.43648,2.4304,2.4325,8380000.0
2008-01-31 17:22:00,2.4379,2.4379,2.43124,2.43216,7000000.0
2008-01-31 17:23:00,2.43048,2.43686,2.43048,2.43275,8010000.0
2008-01-31 17:24:00,2.42894,2.43802,2.42894,2.43802,5250000.0
2008-01-31 17:25:00,2.43285,2.43615,2.43067,2.43615,7750000.0
2008-01-31 17:26:00,2.43051,2.43819,2.43051,2.43819,10380000.0
2008-01-31 17:27:00,2.4315,2.43682,2.4302,2.43353,12500000.0
2008-01-31 17:28:00,2.43293,2.43692,2.43148,2.43692,7380000.0
2008-01-31 17:29:00,2.4311,2.43374,2.42895,2.43146,6250000.0
2008-01-31 17:30:00,2.43462,2.43661,2.43208,2.43628,6750000.0
2008-01-31 17:31:00,2.42781,2.43613,2.42774,2.43613,9750000.0
2008-01-31 17:32:00,2.43066,2.43425,2.42919,2.43082,7250000.0
2008-01-31 17:33:00,2.42752,2.43563,2.42752,2.43076,9500000.0
2008-01-31 17:34:00,2.43039,2.43458,2.42899,2.4333,7630000.0
2008-01-31 17:35:00,2.42836,2.43382,2.42772,2.42772,5250000.0
2008-01-31 17:36:00,2.43118,2.43349,2.42696,2.43349,6380000.0
2008-01-31 17:37:00,2.4351,2.43513,2.4284,2.42911,10250000.0
2008-01-31 17:38:00,2.43042,2.43278,2.42853,2.43164,8250000.0
2008-01-31 17:39:00,2.43225,2.43394,2.4298,2.43076,9000000.0
2008-01-31 17:40:00,2.43245,2.43356,2.4286,2.43344,10000000.0
2008-01-31 17:41:00,2.43065,2.4342,2.42866,2.42971,12880000.0
2008-01-31 17:42:00,2.4281,2.43253,2.42759,2.42967,9000000.0
2008-01-31 17:43:00,2.42838,2.43174,2.42838,2.43068,6130000.0
2008-01-31 17:44:00,2.43041,2.43205,2.42807,2.43181,6250000.0
2008-01-31 17:45:00,2.43234,2.43269,2.42809,2.43269,6250000.0
2008-01-31 17:46:00,2.43266,2.43266,2.42801,2.42833,11380000.0
2008-01-31 17:47:00,2.42959,2.43255,2.42787,2.43051,7000000.0
2008-01-31 17:48:00,2.43014,2.43362,2.4272,2.43242,10500000.0
2008-01-31 17:49:00,2.42674,2.43437,2.42674,2.43194,10500000.0
2008-01-31 17:50:00,2.43148,2.43338,2.42828,2.43186,9500000.0
2008-01-31 17:51:00,2.43228,2.43335,2.42873,2.43118,11630000.0
2008-01-31 17:52:00,2.42987,2.43241,2.42987,2.43088,5250000.0
2008-01-31 17:53:00,2.43175,2.43284,2.42899,2.43156,12000000.0
2008-01-31 17:54:00,2.42982,2.43352,2.42926,2.43352,11000000.0
2008-01-31 17:55:00,2.43051,2.43212,2.42957,2.42961,7500000.0
2008-01-31 17:56:00,2.43034,2.43247,2.42823,2.4318,10250000.0
2008-01-31 17:57:00,2.42587,2.43168,2.42362,2.4275,10750000.0
2008-01-31 17:58:00,2.42811,2.43113,2.42641,2.42894,9750000.0
2008-01-31 17:59:00,2.42968,2.43111,2.42789,2.43091,9250000.0
2008-01-31 18:00:00,2.43071,2.4321,2.42715,2.42967,11380000.0
2008-01-31 18:01:00,2.43119,2.43131,2.42763,2.42874,9630000.0
2008-01-31 18:02:00,2.43182,2.43182,2.42597,2.43093,12250000.0
2008-01-31 18:03:00,2.43182,2.43182,2.42636,2.42975,5880000.0
2008-01-31 18:04:00,2.4329,2.4329,2.42914,2.43049,5130000.0
2008-01-31 18:05:00,2.42899,2.43191,2.42722,2.4308,8630000.0
2008-01-31 18:06:00,2.42981,2.43079,2.42697,2.43048,7500000.0
2008-01-31 18:07:00,2.42981,2.4312,2.42655,2.4312,8250000.0
2008-01-31 18:08:00,2.43036,2.43134,2.42583,2.42971,6250000.0
2008-01-31 18:09:00,2.43104,2.43116,2.42776,2.42879,7000000.0
2008-01-31 18:10:00,2.42659,2.43084,2.42659,2.42893,8250000.0
2008-01-31 18:11:00,2.42801,2.43201,2.42691,2.43201,7250000.0
2008-01-31 18:12:00,2.42968,2.43222,2.42761,2.43049,5250000.0
2008-01-31 18:13:00,2.43082,2.43082,2.42919,2.43036,6750000.0
2008-01-31 18:14:00,2.43222,2.43225,2.42778,2.43093,11010000.0
2008-01-31 18:15:00,2.4299,2.43098,2.4284,2.42926,8880000.0
2008-01-31 18:16:00,2.43099,2.43189,2.42755,2.42755,8750000.0
2008-01-31 18:17:00,2.43038,2.43158,2.42602,2.42932,18500000.0
2008-01-31 18:18:00,2.42607,2.43184,2.42498,2.43095,11750000.0
2008-01-31 18:19:00,2.42379,2.431,2.42379,2.43032,8000000.0
2008-01-31 18:20:00,2.42737,2.43068,2.42737,2.43068,9000000.0
2008-01-31 18:21:00,2.43204,2.43227,2.42845,2.4298,7760000.0
2008-01-31 18:22:00,2.42753,2.43062,2.42498,2.43062,12000000.0
2008-01-31 18:23:00,2.43194,2.43194,2.42886,2.4316,8380000.0
2008-01-31 18:24:00,2.43146,2.43204,2.42721,2.43077,12500000.0
2008-01-31 18:25:00,2.42898,2.43113,2.42825,2.43011,6000000.0
2008-01-31 18:26:00,2.42668,2.43008,2.42385,2.42894,5630000.0
2008-01-31 18:27:00,2.42786,2.42876,2.424,2.42837,6250000.0
2008-01-31 18:28:00,2.42709,2.42873,2.42267,2.42703,10750000.0
2008-01-31 18:29:00,2.4261,2.42907,2.4261,2.42812,5880000.0
2008-01-31 18:30:00,2.42814,2.42927,2.42316,2.42593,13250000.0
2008-01-31 18:31:00,2.42896,2.42896,2.42541,2.42828,7750000.0
2008-01-31 18:32:00,2.42759,2.42879,2.42238,2.42791,11630000.0
2008-01-31 18:33:00,2.42775,2.43089,2.42646,2.43089,6500000.0
2008-01-31 18:34:00,2.42612,2.42961,2.42408,2.42796,12000000.0
2008-01-31 18:35:00,2.42492,2.42996,2.42099,2.42989,5380000.0
2008-01-31 18:36:00,2.42895,2.42951,2.4257,2.42951,8880000.0
2008-01-31 18:37:00,2.42789,2.42789,2.42301,2.42716,9250000.0
2008-01-31 18:38:00,2.42804,2.43014,2.42453,2.42862,10250000.0
2008-01-31 18:39:00,2.42627,2.42942,2.4245,2.42595,7380000.0
2008-01-31 18:40:00,2.4283,2.42886,2.42269,2.42744,5500000.0
2008-01-31 18:41:00,2.42726,2.429,2.42498,2.42568,7380000.0
2008-01-31 18:42:00,2.42554,2.42888,2.4243,2.4271,8000000.0
2008-01-31 18:43:00,2.42917,2.43182,2.42555,2.431,11130000.0
2008-01-31 18:44:00,2.42838,2.43075,2.42491,2.43075,15000000.0
2008-01-31 18:45:00,2.43128,2.43128,2.42204,2.42697,7250000.0
2008-01-31 18:46:00,2.42644,2.42963,2.41962,2.42644,12000000.0
2008-01-31 18:47:00,2.42871,2.42933,2.42349,2.42773,6750000.0
2008-01-31 18:48:00,2.42617,2.43016,2.42551,2.42643,10250000.0
2008-01-31 18:49:00,2.42621,2.43109,2.42564,2.42854,7130000.0
2008-01-31 18:50:00,2.42474,2.43132,2.42474,2.43083,6880000.0
2008-01-31 18:51:00,2.42671,2.43018,2.42378,2.42378,8750000.0
2008-01-31 18:52:00,2.42842,2.42961,2.42211,2.4255,7750000.0
2008-01-31 18:53:00,2.42577,2.43142,2.42443,2.43142,10380000.0
2008-01-31 18:54:00,2.43132,2.43132,2.42401,2.43063,14130000.0
2008-01-31 18:55:00,2.42271,2.4305,2.42271,2.4298,6750000.0
2008-01-31 18:56:00,2.42999,2.4303,2.42278,2.4246,10500000.0
2008-01-31 18:57:00,2.42634,2.42815,2.42201,2.42471,13380000.0
2008-01-31 18:58:00,2.42443,2.43089,2.42355,2.42992,13750000.0
2008-01-31 18:59:00,2.42865,2.42966,2.42563,2.4286,6000000.0
2008-01-31 19:00:00,2.42328,2.43057,2.42091,2.43057,11880000.0
2008-01-31 19:01:00,2.42783,2.42939,2.42573,2.42939,6000000.0
2008-01-31 19:02:00,2.42478,2.43009,2.41763,2.42267,11250000.0
2008-01-31 19:03:00,2.42599,2.4286,2.42224,2.4286,9000000.0
2008-01-31 19:04:00,2.42729,2.4292,2.42533,2.42809,5500000.0
2008-01-31 19:05:00,2.425,2.43074,2.42422,2.43074,6750000.0
2008-01-31 19:06:00,2.42143,2.43034,2.42143,2.42446,10260000.0
2008-01-31 19:07:00,2.42161,2.42986,2.42161,2.42599,8880000.0
2008-01-31 19:08:00,2.42169,2.43039,2.42169,2.425,11000000.0
2008-01-31 19:09:00,2.4308,2.4308,2.42431,2.42781,7500000.0
2008-01-31 19:10:00,2.42151,2.42961,2.42151,2.42961,5750000.0
2008-01-31 19:11:00,2.42937,2.42982,2.42251,2.42982,15750000.0
2008-01-31 19:12:00,2.42376,2.4289,2.42264,2.42635,8000000.0
2008-01-31 19:13:00,2.42851,2.43065,2.4237,2.43065,5500000.0
2008-01-31 19:14:00,2.42357,2.42818,2.42292,2.42766,7750000.0
2008-01-31 19:15:00,2.42615,2.42976,2.42162,2.4256,13250000.0
2008-01-31 19:16:00,2.42928,2.42928,2.42042,2.42329,19380000.0
2008-01-31 19:17:00,2.42936,2.43002,2.42496,2.43002,13500000.0
2008-01-31 19:18:00,2.42982,2.42984,2.42105,2.42105,12130000.0
2008-01-31 19:19:00,2.42676,2.42822,2.42083,2.42402,8000000.0
2008-01-31 19:20:00,2.43013,2.43013,2.42081,2.42154,7750000.0
2008-01-31 19:21:00,2.42641,2.42897,2.42155,2.42897,10250000.0
2008-01-31 19:22:00,2.42323,2.42965,2.42304,2.42532,11500000.0
2008-01-31 19:23:00,2.42586,2.42976,2.42284,2.42976,10750000.0
2008-01-31 19:24:00,2.42455,2.42985,2.42348,2.42958,5750000.0
2008-01-31 19:25:00,2.42728,2.43049,2.41982,2.43049,5750000.0
2008-01-31 19:26:00,2.42966,2.43127,2.42528,2.42874,5630000.0
2008-01-31 19:27:00,2.42658,2.42964,2.425,2.42535,13500000.0
2008-01-31 19:28:00,2.42717,2.42806,2.42234,2.42552,6250000.0
2008-01-31 19:29:00,2.42758,2.42758,2.42291,2.42538,12750000.0
2008-01-31 19:30:00,2.42451,2.42761,2.42445,2.42544,5750000.0
2008-01-31 19:31:00,2.42412,2.42753,2.4215,2.42347,13250000.0
2008-01-31 19:32:00,2.4266,2.4266,2.42358,2.4236,9500000.0
2008-01-31 19:33:00,2.42548,2.42616,2.42077,2.42596,8000000.0
2008-01-31 19:34:00,2.42473,2.42714,2.42316,2.42714,13380000.0
2008-01-31 19:35:00,2.42698,2.42768,2.42196,2.42576,9750000.0
2008-01-31 19:36:00,2.42258,2.42781,2.42154,2.42781,5500000.0
2008-01-31 19:37:00,2.42538,2.42588,2.42017,2.42452,11500000.0
2008-01-31 19:38:00,2.42489,2.42604,2.42244,2.42254,7000000.0
2008-01-31 19:39:00,2.42743,2.42743,2.42434,2.42564,5880000.0
2008-01-31 19:40:00,2.42427,2.42691,2.42296,2.42691,8750000.0
2008-01-31 19:41:00,2.42569,2.42742,2.4222,2.42742,8500000.0
2008-01-31 19:42:00,2.42517,2.42589,2.42353,2.42521,7250000.0
2008-01-31 19:43:00,2.42529,2.42663,2.42321,2.42421,6000000.0
2008-01-31 19:44:00,2.42545,2.42637,2.42246,2.4261,9000000.0
2008-01-31 19:45:00,2.42273,2.42509,2.4186,2.42495,10750000.0
2008-01-31 19:46:00,2.42507,2.4262,2.4232,2.4262,5500000.0
2008-01-31 19:47:00,2.423,2.42612,2.42151,2.4242,11130000.0
2008-01-31 19:48:00,2.42576,2.42648,2.42348,2.42565,6000000.0
2008-01-31 19:49:00,2.42513,2.42648,2.42066,2.42299,5380000.0
2008-01-31 19:50:00,2.42463,2.42463,2.41901,2.42442,10750000.0
2008-01-31 19:51:00,2.42354,2.42436,2.41982,2.42366,7380000.0
2008-01-31 19:52:00,2.42253,2.42529,2.41969,2.42529,7250000.0
2008-01-31 19:53:00,2.42526,2.42583,2.42128,2.42329,5630000.0
2008-01-31 19:54:00,2.42227,2.42465,2.42136,2.42136,6250000.0
2008-01-31 19:55:00,2.42445,2.42519,2.42116,2.4237,13630000.0
2008-01-31 19:56:00,2.42161,2.4249,2.42054,2.42479,9750000.0
2008-01-31 19:57:00,2.4227,2.42402,2.41611,2.41801,17250000.0
2008-01-31 19:58:00,2.42433,2.42562,2.4209,2.42502,12500000.0
2008-01-31 19:59:00,2.42385,2.42455,2.4207,2.42161,7500000.0
2008-01-31 20:00:00,2.42585,2.42594,2.42265,2.42494,9260000.0
2008-01-31 20:01:00,2.42158,2.42426,2.41764,2.41764,8000000.0
2008-01-31 20:02:00,2.42391,2.42513,2.422,2.42512,8500000.0
2008-01-31 20:03:00,2.42423,2.42425,2.42134,2.42406,7500000.0
2008-01-31 20:04:00,2.42394,2.42431,2.4228,2.4228,6130000.0
2008-01-31 20:05:00,2.42584,2.42584,2.42166,2.42526,10000000.0
2008-01-31 20:06:00,2.42334,2.42521,2.42003,2.42421,10000000.0
2008-01-31 20:07:00,2.42476,2.42586,2.42075,2.42455,11630000.0
2008-01-31 20:08:00,2.42096,2.42502,2.42096,2.42175,11000000.0
2008-01-31 20:09:00,2.42318,2.42562,2.4201,2.42408,10630000.0
2008-01-31 20:10:00,2.42339,2.42567,2.42109,2.42109,11500000.0
2008-01-31 20:11:00,2.42129,2.42554,2.42069,2.42503,11380000.0
2008-01-31 20:12:00,2.42579,2.42579,2.42157,2.42258,6250000.0
2008-01-31 20:13:00,2.42506,2.42514,2.4167,2.42215,6000000.0
2008-01-31 20:14:00,2.42192,2.42507,2.41969,2.42198,11750000.0
2008-01-31 20:15:00,2.42224,2.42523,2.42041,2.42256,12500000.0
2008-01-31 20:16:00,2.42303,2.42591,2.42184,2.42502,8630000.0
2008-01-31 20:17:00,2.42087,2.42612,2.4206,2.4206,8500000.0
2008-01-31 20:18:00,2.42498,2.42498,2.42195,2.42462,9630000.0
2008-01-31 20:19:00,2.42452,2.42554,2.41932,2.42388,7000000.0
2008-01-31 20:20:00,2.4237,2.4263,2.42082,2.42542,8250000.0
2008-01-31 20:21:00,2.42467,2.42467,2.42042,2.42286,9750000.0
2008-01-31 20:22:00,2.42392,2.42446,2.42027,2.42027,8750000.0
2008-01-31 20:23:00,2.42318,2.42442,2.41989,2.42028,7250000.0
2008-01-31 20:24:00,2.42473,2.42522,2.42129,2.42129,11750000.0
2008-01-31 20:25:00,2.42407,2.42485,2.42033,2.42259,11880000.0
2008-01-31 20:26:00,2.42568,2.42568,2.41811,2.41887,9890000.0
2008-01-31 20:27:00,2.42405,2.42405,2.41697,2.42051,8130000.0
2008-01-31 20:28:00,2.42557,2.42765,2.42122,2.42234,7500000.0
2008-01-31 20:29:00,2.42476,2.42491,2.42226,2.42449,8750000.0
2008-01-31 20:30:00,2.42479,2.42537,2.42087,2.42461,12250000.0
2008-01-31 20:31:00,2.42524,2.42561,2.42109,2.42109,7750000.0
2008-01-31 20:32:00,2.42236,2.42507,2.42194,2.42194,8250000.0
2008-01-31 20:33:00,2.42372,2.42567,2.42066,2.42221,8500000.0
2008-01-31 20:34:00,2.4214,2.4242,2.4214,2.42167,7130000.0
2008-01-31 20:35:00,2.42115,2.42393,2.41872,2.42393,8000000.0
2008-01-31 20:36:00,2.42152,2.42466,2.42152,2.42466,6750000.0
2008-01-31 20:37:00,2.4233,2.42479,2.42029,2.42437,12630000.0
2008-01-31 20:38:00,2.42226,2.42617,2.42148,2.42617,11000000.0
2008-01-31 20:39:00,2.41977,2.42513,2.41977,2.42102,5130000.0
2008-01-31 20:40:00,2.41978,2.42527,2.41974,2.42346,16000000.0
2008-01-31 20:41:00,2.42141,2.42425,2.42006,2.42425,8880000.0
2008-01-31 20:42:00,2.42528,2.42528,2.42022,2.42077,9130000.0
2008-01-31 20:43:00,2.42536,2.42536,2.41748,2.42025,7000000.0
2008-01-31 20:44:00,2.42292,2.42453,2.41695,2.42397,9630000.0
2008-01-31 20:45:00,2.42423,2.42479,2.42123,2.42293,7510000.0
2008-01-31 20:46:00,2.42027,2.42356,2.42021,2.42356,5750000.0
2008-01-31 20:47:00,2.42099,2.42319,2.41831,2.42062,8000000.0
2008-01-31 20:48:00,2.42141,2.42331,2.41878,2.42278,5250000.0
2008-01-31 20:49:00,2.41914,2.4238,2.41803,2.42037,9130000.0
2008-01-31 20:50:00,2.42013,2.42279,2.41778,2.42247,10500000.0
2008-01-31 20:51:00,2.42347,2.42405,2.42078,2.42078,7750000.0
2008-01-31 20:52:00,2.42258,2.42259,2.41595,2.42199,6000000.0
2008-01-31 20:53:00,2.41918,2.42175,2.41782,2.42133,7000000.0
2008-01-31 20:54:00,2.41867,2.42207,2.41835,2.4194,7250000.0
2008-01-31 20:55:00,2.42053,2.42313,2.41579,2.42244,12250000.0
2008-01-31 20:56:00,2.41971,2.42295,2.41855,2.41855,5750000.0
2008-01-31 20:57:00,2.42044,2.42296,2.41748,2.42296,10500000.0
2008-01-31 20:58:00,2.42049,2.42179,2.41745,2.41984,7750000.0
2008-01-31 20:59:00,2.42226,2.42323,2.41861,2.42211,11500000.0
2008-01-31 21:00:00,2.42105,2.42223,2.41822,2.42007,6750000.0
2008-01-31 21:01:00,2.42211,2.4222,2.41872,2.42158,11000000.0
2008-01-31 21:02:00,2.41953,2.42253,2.4159,2.4159,12880000.0
2008-01-31 21:03:00,2.42076,2.42192,2.4201,2.42175,10250000.0
2008-01-31 21:04:00,2.42039,2.42188,2.41648,2.42138,11000000.0
2008-01-31 21:05:00,2.42062,2.42153,2.41726,2.41972,8380000.0
2008-01-31 21:06:00,2.41962,2.42272,2.41788,2.41788,8260000.0
2008-01-31 21:07:00,2.42227,2.42247,2.41791,2.42201,8260000.0
2008-01-31 21:08:00,2.41787,2.42247,2.41787,2.42203,10250000.0
2008-01-31 21:09:00,2.42066,2.42324,2.41906,2.42202,9380000.0
2008-01-31 21:10:00,2.42118,2.42237,2.41871,2.41952,7250000.0
2008-01-31 21:11:00,2.42215,2.42245,2.41788,2.41935,8380000.0
2008-01-31 21:12:00,2.4219,2.42231,2.41874,2.41874,5250000.0
2008-01-31 21:13:00,2.42299,2.42299,2.41769,2.4195,9000000.0
2008-01-31 21:14:00,2.41919,2.42168,2.41766,2.41766,5630000.0
2008-01-31 21:15:00,2.41912,2.4201,2.41441,2.4201,8500000.0
2008-01-31 21:16:00,2.41971,2.42009,2.41403,2.41403,7760000.0
2008-01-31 21:17:00,2.41513,2.4206,2.41413,2.41949,8250000.0
2008-01-31 21:18:00,2.41909,2.41909,2.41622,2.41903,5880000.0
2008-01-31 21:19:00,2.41774,2.41872,2.41647,2.41647,9250000.0
2008-01-31 21:20:00,2.41919,2.41919,2.41359,2.41912,8880000.0
2008-01-31 21:21:00,2.41811,2.41998,2.41676,2.41719,10760000.0
2008-01-31 21:22:00,2.41748,2.42053,2.41234,2.41949,14000000.0
2008-01-31 21:23:00,2.41924,2.41924,2.41753,2.41753,8000000.0
2008-01-31 21:24:00,2.41698,2.42014,2.416,2.416,12250000.0
2008-01-31 21:25:00,2.41952,2.42016,2.41571,2.41571,10750000.0
2008-01-31 21:26:00,2.41717,2.42024,2.4135,2.419,7130000.0
2008-01-31 21:27:00,2.41768,2.41956,2.41358,2.41358,5750000.0
2008-01-31 21:28:00,2.4164,2.41955,2.41393,2.41955,6880000.0
2008-01-31 21:29:00,2.41906,2.42025,2.41452,2.42025,6500000.0
2008-01-31 21:30:00,2.42007,2.42007,2.41243,2.41679,8000000.0
2008-01-31 21:31:00,2.41385,2.41932,2.41376,2.41439,8880000.0
2008-01-31 21:32:00,2.41473,2.41921,2.41465,2.41465,5750000.0
2008-01-31 21:33:00,2.41607,2.42079,2.41569,2.42045,5130000.0
2008-01-31 21:34:00,2.41672,2.41927,2.41659,2.41678,5500000.0
2008-01-31 21:35:00,2.41178,2.41948,2.41178,2.41687,6750000.0
2008-01-31 21:36:00,2.42018,2.4205,2.41751,2.41827,6500000.0
2008-01-31 21:37:00,2.4204,2.42097,2.41876,2.42097,8000000.0
2008-01-31 21:38:00,2.41789,2.42052,2.41717,2.41717,10630000.0
2008-01-31 21:39:00,2.42142,2.42142,2.41599,2.42084,8130000.0
2008-01-31 21:40:00,2.42131,2.42131,2.41709,2.42033,5750000.0
2008-01-31 21:41:00,2.42046,2.42082,2.41454,2.41454,8250000.0
2008-01-31 21:42:00,2.4185,2.421,2.41828,2.421,6250000.0
2008-01-31 21:43:00,2.41812,2.41992,2.4178,2.4195,7880000.0
2008-01-31 21:44:00,2.4194,2.42047,2.41757,2.41757,6000000.0
2008-01-31 21:45:00,2.41987,2.42095,2.41865,2.41958,9000000.0
2008-01-31 21:46:00,2.42128,2.42128,2.41636,2.41764,8750000.0
2008-01-31 21:47:00,2.42091,2.4211,2.41787,2.41787,10000000.0
2008-01-31 21:48:00,2.41701,2.42153,2.41593,2.41884,10500000.0
2008-01-31 21:49:00,2.42007,2.42051,2.41694,2.41694,7380000.0
2008-01-31 21:50:00,2.41683,2.41992,2.41541,2.41992,5750000.0
2008-01-31 21:51:00,2.4202,2.42128,2.41839,2.41997,6000000.0
2008-01-31 21:52:00,2.41746,2.4193,2.41373,2.41767,7500000.0
2008-01-31 21:53:00,2.4183,2.41962,2.41605,2.4167,8630000.0
2008-01-31 21:54:00,2.41743,2.41948,2.41628,2.41917,7500000.0
2008-01-31 21:55:00,2.41483,2.42144,2.41483,2.41822,7630000.0
2008-01-31 21:56:00,2.41829,2.41882,2.41389,2.41389,5750000.0
2008-01-31 21:57:00,2.41709,2.41984,2.41709,2.41793,10500000.0
2008-01-31 21:58:00,2.41744,2.41886,2.41306,2.41827,8000000.0
2008-01-31 21:59:00,2.41746,2.41858,2.41409,2.41409,14630000.0
2008-01-31 22:00:00,2.41469,2.4186,2.41469,2.41612,6130000.0
2008-01-31 22:01:00,2.41687,2.41792,2.41498,2.41744,5750000.0
2008-01-31 22:02:00,2.41985,2.41985,2.41519,2.41835,5250000.0
2008-01-31 22:03:00,2.41675,2.41894,2.41485,2.4183,11750000.0
2008-01-31 22:04:00,2.41291,2.41902,2.41291,2.41902,8250000.0
2008-01-31 22:05:00,2.4192,2.4192,2.41242,2.41242,5250000.0
2008-01-31 22:06:00,2.41755,2.4194,2.4129,2.4194,9000000.0
2008-01-31 22:07:00,2.41559,2.41889,2.41175,2.41221,11880000.0
2008-01-31 22:08:00,2.41704,2.41969,2.41456,2.41969,8380000.0
2008-01-31 22:09:00,2.41646,2.41963,2.41483,2.41483,9000000.0
2008-01-31 22:10:00,2.41564,2.419,2.41408,2.41898,11510000.0
2008-01-31 22:11:00,2.41357,2.41801,2.41357,2.41594,6130000.0
2008-01-31 22:12:00,2.41611,2.41798,2.41438,2.41798,6250000.0
2008-01-31 22:13:00,2.41802,2.41907,2.41182,2.41843,6500000.0
2008-01-31 22:14:00,2.41441,2.41747,2.41388,2.4144,5500000.0
2008-01-31 22:15:00,2.41485,2.41741,2.41095,2.41659,8750000.0
2008-01-31 22:16:00,2.41567,2.41855,2.41554,2.41751,7750000.0
2008-01-31 22:17:00,2.4163,2.41729,2.41156,2.41347,10000000.0
2008-01-31 22:18:00,2.41644,2.41686,2.415,2.415,7000000.0
2008-01-31 22:19:00,2.41512,2.41759,2.415,2.41556,5250000.0
2008-01-31 22:20:00,2.41703,2.4173,2.41257,2.41257,10250000.0
2008-01-31 22:21:00,2.41797,2.41797,2.41402,2.41735,5500000.0
2008-01-31 22:22:00,2.41443,2.41828,2.41413,2.41681,9500000.0
2008-01-31 22:23:00,2.41524,2.41769,2.41157,2.4133,8250000.0
2008-01-31 22:24:00,2.41323,2.41843,2.41294,2.41802,6000000.0
2008-01-31 22:25:00,2.41575,2.41685,2.41244,2.41572,6500000.0
2008-01-31 22:26:00,2.41652,2.41668,2.41307,2.41516,9380000.0
2008-01-31 22:27:00,2.41514,2.4174,2.4115,2.4115,10500000.0
2008-01-31 22:28:00,2.41626,2.41745,2.41334,2.41334,11000000.0
2008-01-31 22:29:00,2.41499,2.41694,2.41347,2.4153,12500000.0
2008-01-31 22:30:00,2.41586,2.41716,2.41389,2.41457,7250000.0
2008-01-31 22:31:00,2.41699,2.41745,2.41262,2.41442,8500000.0
2008-01-31 22:32:00,2.4161,2.41707,2.41476,2.41686,9130000.0
2008-01-31 22:33:00,2.41505,2.41825,2.41309,2.41309,8000000.0
2008-01-31 22:34:00,2.41764,2.418,2.41359,2.41617,7880000.0
2008-01-31 22:35:00,2.41167,2.41652,2.41167,2.4145,5250000.0
2008-01-31 22:36:00,2.4171,2.41741,2.41422,2.41668,6000000.0
2008-01-31 22:37:00,2.41713,2.41713,2.41002,2.41365,9750000.0
2008-01-31 22:38:00,2.41859,2.41873,2.41673,2.41692,9130000.0
2008-01-31 22:39:00,2.4155,2.41927,2.4155,2.41588,8750000.0
2008-01-31 22:40:00,2.41496,2.41652,2.41414,2.41652,7750000.0
2008-01-31 22:41:00,2.41824,2.42011,2.41392,2.41392,6500000.0
2008-01-31 22:42:00,2.41452,2.41733,2.4131,2.4131,7250000.0
2008-01-31 22:43:00,2.40983,2.41496,2.40983,2.41351,7500000.0
2008-01-31 22:44:00,2.41577,2.41611,2.40886,2.4131,10000000.0
2008-01-31 22:45:00,2.41638,2.41638,2.41298,2.41621,7500000.0
2008-01-31 22:46:00,2.41673,2.41673,2.4103,2.41255,5630000.0
2008-01-31 22:47:00,2.41333,2.41535,2.41179,2.41535,7130000.0
2008-01-31 22:48:00,2.41127,2.41507,2.4105,2.41507,8130000.0
2008-01-31 22:49:00,2.41654,2.41654,2.41162,2.41207,6500000.0
2008-01-31 22:50:00,2.41428,2.41715,2.41272,2.41644,8250000.0
2008-01-31 22:51:00,2.41369,2.4175,2.4115,2.4175,8750000.0
2008-01-31 22:52:00,2.41328,2.41663,2.41216,2.41543,5250000.0
2008-01-31 22:53:00,2.41508,2.41691,2.41218,2.41482,6500000.0
2008-01-31 22:54:00,2.41744,2.41807,2.41348,2.41807,8630000.0
2008-01-31 22:55:00,2.41896,2.41962,2.41477,2.41477,6380000.0
2008-01-31 22:56:00,2.41746,2.41883,2.41336,2.41877,6380000.0
2008-01-31 22:57:00,2.41765,2.41841,2.41256,2.41561,6250000.0
2008-01-31 22:58:00,2.41634,2.41943,2.41346,2.41889,7750000.0
2008-01-31 22:59:00,2.41766,2.41766,2.41371,2.41489,6750000.0
2008-01-31 23:00:00,2.41297,2.41878,2.41143,2.41832,7250000.0
2008-01-31 23:01:00,2.41685,2.41797,2.41307,2.41778,8000000.0
2008-01-31 23:02:00,2.4172,2.4172,2.41145,2.41613,10000000.0
2008-01-31 23:03:00,2.4171,2.4171,2.41287,2.41671,7250000.0
2008-01-31 23:04:00,2.41669,2.41721,2.41216,2.41661,6000000.0
2008-01-31 23:05:00,2.41485,2.41734,2.41372,2.41734,8500000.0
2008-01-31 23:06:00,2.41116,2.41656,2.41116,2.41645,11000000.0
2008-01-31 23:07:00,2.41276,2.41731,2.41276,2.41575,13000000.0
2008-01-31 23:08:00,2.41726,2.41778,2.41266,2.41755,7500000.0
2008-01-31 23:09:00,2.41534,2.41718,2.41412,2.41493,8380000.0
2008-01-31 23:10:00,2.41524,2.41666,2.41296,2.41296,9630000.0
2008-01-31 23:11:00,2.41799,2.41799,2.41417,2.41616,12130000.0
2008-01-31 23:12:00,2.41648,2.41903,2.41139,2.41208,7130000.0
2008-01-31 23:13:00,2.41697,2.41859,2.41349,2.41859,6630000.0
2008-01-31 23:14:00,2.41598,2.41824,2.41598,2.41813,9250000.0
2008-01-31 23:15:00,2.41254,2.41778,2.41254,2.41778,6250000.0
2008-01-31 23:16:00,2.41576,2.41745,2.41262,2.4147,9130000.0
2008-01-31 23:17:00,2.41777,2.41777,2.41451,2.41451,9750000.0
2008-01-31 23:18:00,2.41574,2.41711,2.41466,2.41557,7250000.0
2008-01-31 23:19:00,2.41411,2.41822,2.41348,2.41541,7250000.0
2008-01-31 23:20:00,2.4181,2.41819,2.41343,2.41784,9130000.0
2008-01-31 23:21:00,2.41496,2.41746,2.41121,2.41746,11000000.0
2008-01-31 23:22:00,2.41486,2.41732,2.41366,2.41716,9630000.0
2008-01-31 23:23:00,2.41595,2.41914,2.41437,2.41596,7500000.0
2008-01-31 23:24:00,2.41659,2.41659,2.41262,2.41537,6250000.0
2008-01-31 23:25:00,2.41519,2.41853,2.41214,2.41508,9250000.0
2008-01-31 23:26:00,2.4149,2.41851,2.41479,2.41493,8250000.0
2008-01-31 23:27:00,2.41682,2.41682,2.41515,2.41654,6750000.0
2008-01-31 23:28:00,2.41664,2.41712,2.41329,2.41329,6000000.0
2008-01-31 23:29:00,2.41366,2.41796,2.41236,2.41689,10250000.0
2008-01-31 23:30:00,2.41248,2.41664,2.41198,2.41664,8000000.0
2008-01-31 23:31:00,2.41679,2.41843,2.41496,2.41843,9500000.0
2008-01-31 23:32:00,2.41623,2.41747,2.41307,2.41502,9500000.0
2008-01-31 23:33:00,2.41539,2.41665,2.4105,2.41569,5500000.0
2008-01-31 23:34:00,2.41471,2.41678,2.41193,2.41674,8000000.0
2008-01-31 23:35:00,2.41659,2.41714,2.41294,2.41626,8130000.0
2008-01-31 23:36:00,2.4173,2.41776,2.4135,2.41593,11000000.0
2008-01-31 23:37:00,2.41107,2.4179,2.41107,2.41465,8130000.0
2008-01-31 23:38:00,2.41691,2.41691,2.41107,2.41626,9000000.0
2008-01-31 23:39:00,2.41391,2.41769,2.41391,2.4164,8500000.0
2008-01-31 23:40:00,2.41477,2.41711,2.41342,2.41653,8750000.0
2008-01-31 23:41:00,2.41761,2.41761,2.41409,2.41675,10750000.0
2008-01-31 23:42:00,2.41758,2.4182,2.41384,2.41785,9500000.0
2008-01-31 23:43:00,2.41677,2.41677,2.41496,2.41507,9000000.0
2008-01-31 23:44:00,2.41559,2.41708,2.41339,2.41339,5750000.0
2008-01-31 23:45:00,2.41525,2.41688,2.41276,2.41407,7750000.0
2008-01-31 23:46:00,2.41369,2.41739,2.41369,2.41698,5500000.0
2008-01-31 23:47:00,2.41618,2.41773,2.41397,2.41708,10000000.0
2008-01-31 23:48:00,2.41325,2.41626,2.41295,2.41626,7750000.0
2008-01-31 23:49:00,2.41517,2.41532,2.4114,2.4114,7500000.0
2008-01-31 23:50:00,2.41548,2.41709,2.41183,2.41709,7630000.0
2008-01-31 23:51:00,2.41736,2.41736,2.41154,2.41646,8000000.0
2008-01-31 23:52:00,2.41714,2.41714,2.41435,2.41435,8250000.0
2008-01-31 23:53:00,2.41395,2.41565,2.40909,2.41565,10000000.0
2008-01-31 23:54:00,2.41565,2.41611,2.41323,2.41524,8000000.0
2008-01-31 23:55:00,2.41396,2.41625,2.41396,2.41477,6380000.0
2008-01-31 23:56:00,2.41351,2.41405,2.4096,2.4096,8250000.0
2008-01-31 23:57:00,2.41509,2.41509,2.40981,2.41294,12500000.0
2008-01-31 23:58:00,2.41409,2.4152,2.41119,2.41421,8500000.0
2008-01-31 23:59:00,2.41492,2.416,2.41211,2.41211,10000000.0
2008-02-01 00:00:00,2.41452,2.41613,2.41452,2.41506,9000000.0
2008-02-01 00:01:00,2.41412,2.4155,2.41243,2.41243,7250000.0
2008-02-01 00:02:00,2.41573,2.41671,2.41377,2.41502,8750000.0
2008-02-01 00:03:00,2.41277,2.41623,2.4117,2.41468,9250000.0
2008-02-01 00:04:00,2.41225,2.4154,2.41225,2.4154,8750000.0
2008-02-01 00:05:00,2.41389,2.41509,2.41205,2.41205,8500000.0
2008-02-01 00:06:00,2.41511,2.41511,2.40957,2.41481,11250000.0
2008-02-01 00:07:00,2.41025,2.41478,2.40944,2.41478,9000000.0
2008-02-01 00:08:00,2.41355,2.41583,2.41094,2.41544,10630000.0
2008-02-01 00:09:00,2.41608,2.41725,2.40945,2.41264,8500000.0
2008-02-01 00:10:00,2.4107,2.41668,2.41066,2.4164,11750000.0
2008-02-01 00:11:00,2.41393,2.41667,2.4121,2.41622,8000000.0
2008-02-01 00:12:00,2.41552,2.41581,2.41148,2.41581,6750000.0
2008-02-01 00:13:00,2.41527,2.41532,2.4105,2.41532,6750000.0
2008-02-01 00:14:00,2.41743,2.41743,2.4118,2.41342,8630000.0
2008-02-01 00:15:00,2.41444,2.41644,2.41364,2.41644,9500000.0
2008-02-01 00:16:00,2.41031,2.41558,2.41031,2.4118,8500000.0
2008-02-01 00:17:00,2.41413,2.41564,2.41144,2.41203,6250000.0
2008-02-01 00:18:00,2.41616,2.41685,2.41385,2.41385,7750000.0
2008-02-01 00:19:00,2.41478,2.41566,2.41364,2.41436,8250000.0
2008-02-01 00:20:00,2.41406,2.41598,2.41374,2.41598,6250000.0
2008-02-01 00:21:00,2.41586,2.41621,2.4121,2.41609,7000000.0
2008-02-01 00:22:00,2.41564,2.41642,2.4144,2.41642,5880000.0
2008-02-01 00:23:00,2.41327,2.41647,2.41222,2.41616,6630000.0
2008-02-01 00:24:00,2.41422,2.41654,2.41326,2.41654,8000000.0
2008-02-01 00:25:00,2.41578,2.4165,2.4124,2.4124,9250000.0
2008-02-01 00:26:00,2.41199,2.41603,2.41199,2.41603,6000000.0
2008-02-01 00:27:00,2.41388,2.41698,2.41115,2.4131,8750000.0
2008-02-01 00:28:00,2.41498,2.4169,2.41498,2.41661,6000000.0
2008-02-01 00:29:00,2.41423,2.41652,2.41292,2.41641,8500000.0
2008-02-01 00:30:00,2.41528,2.41724,2.41211,2.41665,11130000.0
2008-02-01 00:31:00,2.41022,2.41528,2.4095,2.41528,10380000.0
2008-02-01 00:32:00,2.4167,2.4167,2.41219,2.41608,13130000.0
2008-02-01 00:33:00,2.41339,2.41508,2.41009,2.41353,5250000.0
2008-02-01 00:34:00,2.41675,2.41675,2.4125,2.4166,8500000.0
2008-02-01 00:35:00,2.41639,2.41644,2.41135,2.41558,5500000.0
2008-02-01 00:36:00,2.41655,2.41663,2.41126,2.41357,9380000.0
2008-02-01 00:37:00,2.41646,2.41652,2.4139,2.41652,10500000.0
2008-02-01 00:38:00,2.41467,2.41673,2.41248,2.41571,8130000.0
2008-02-01 00:39:00,2.41286,2.41614,2.4101,2.4101,6380000.0
2008-02-01 00:40:00,2.41578,2.41814,2.41414,2.41792,7750000.0
2008-02-01 00:41:00,2.41563,2.41693,2.41348,2.41569,7750000.0
2008-02-01 00:42:00,2.41749,2.41749,2.41303,2.4152,8880000.0
2008-02-01 00:43:00,2.41318,2.41732,2.41318,2.41636,7250000.0
2008-02-01 00:44:00,2.4111,2.41637,2.4111,2.41637,5880000.0
2008-02-01 00:45:00,2.42962,2.42962,2.41639,2.41639,10880000.0
2008-02-01 00:46:00,2.41534,2.41686,2.41439,2.415,9250000.0
2008-02-01 00:47:00,2.41514,2.41878,2.4135,2.41878,6000000.0
2008-02-01 00:48:00,2.4157,2.41907,2.4157,2.41848,5500000.0
2008-02-01 00:49:00,2.41878,2.41991,2.41846,2.41991,10250000.0
2008-02-01 00:50:00,2.41754,2.4194,2.41578,2.41834,5750000.0
2008-02-01 00:51:00,2.41412,2.41948,2.41412,2.4186,9250000.0
2008-02-01 00:52:00,2.41824,2.42032,2.41687,2.42032,7250000.0
2008-02-01 00:53:00,2.41941,2.42078,2.41521,2.41608,15250000.0
2008-02-01 00:54:00,2.4196,2.41975,2.41742,2.41975,8130000.0
2008-02-01 00:55:00,2.41951,2.4212,2.41657,2.41745,7000000.0
2008-02-01 00:56:00,2.41996,2.42067,2.41844,2.42015,5630000.0
2008-02-01 00:57:00,2.41935,2.42032,2.41869,2.42032,7880000.0
2008-02-01 00:58:00,2.41843,2.42051,2.4161,2.41898,11250000.0
2008-02-01 00:59:00,2.41972,2.42177,2.41951,2.42176,10750000.0
2008-02-01 01:00:00,2.42122,2.42122,2.41556,2.41619,5250000.0
2008-02-01 01:01:00,2.41979,2.42128,2.41933,2.42128,10880000.0
2008-02-01 01:02:00,2.4152,2.42114,2.4152,2.41934,8500000.0
2008-02-01 01:03:00,2.4196,2.41973,2.41387,2.41933,12750000.0
2008-02-01 01:04:00,2.41961,2.42023,2.41403,2.41962,13750000.0
2008-02-01 01:05:00,2.41902,2.41954,2.41424,2.41937,8630000.0
2008-02-01 01:06:00,2.4184,2.42003,2.41801,2.41918,8880000.0
2008-02-01 01:07:00,2.41606,2.4202,2.41493,2.41493,6250000.0
2008-02-01 01:08:00,2.41986,2.42033,2.41748,2.42019,8130000.0
2008-02-01 01:09:00,2.41843,2.42401,2.41833,2.42189,9000000.0
2008-02-01 01:10:00,2.41836,2.42514,2.41773,2.42145,9880000.0
2008-02-01 01:11:00,2.41863,2.41959,2.4175,2.41917,8750000.0
2008-02-01 01:12:00,2.41791,2.42007,2.41791,2.41829,7500000.0
2008-02-01 01:13:00,2.41938,2.42139,2.4172,2.42017,11000000.0
2008-02-01 01:14:00,2.41788,2.41923,2.41478,2.41751,9380000.0
2008-02-01 01:15:00,2.42039,2.42039,2.41626,2.41878,5750000.0
2008-02-01 01:16:00,2.41828,2.42019,2.41485,2.42019,12880000.0
2008-02-01 01:17:00,2.41886,2.41925,2.41482,2.41742,8880000.0
2008-02-01 01:18:00,2.4168,2.42092,2.4168,2.42092,9630000.0
2008-02-01 01:19:00,2.41859,2.41871,2.41751,2.41861,6250000.0
2008-02-01 01:20:00,2.41819,2.41982,2.41609,2.41967,12750000.0
2008-02-01 01:21:00,2.41849,2.42034,2.41675,2.41675,10000000.0
2008-02-01 01:22:00,2.4152,2.41912,2.41333,2.41333,14750000.0
2008-02-01 01:23:00,2.41757,2.41989,2.41456,2.41734,12630000.0
2008-02-01 01:24:00,2.41893,2.41933,2.41485,2.4184,8380000.0
2008-02-01 01:25:00,2.41765,2.42241,2.41525,2.41525,9000000.0
2008-02-01 01:26:00,2.41846,2.42032,2.41516,2.41967,6500000.0
2008-02-01 01:27:00,2.41671,2.41989,2.41522,2.41712,8000000.0
2008-02-01 01:28:00,2.41905,2.41956,2.4174,2.41828,8500000.0
2008-02-01 01:29:00,2.41765,2.41972,2.41683,2.41683,12000000.0
2008-02-01 01:30:00,2.4173,2.41885,2.4173,2.41753,7000000.0
2008-02-01 01:31:00,2.41782,2.41993,2.41615,2.41941,13880000.0
2008-02-01 01:32:00,2.41797,2.4193,2.41745,2.4187,6130000.0
2008-02-01 01:33:00,2.4176,2.41923,2.41496,2.41625,7500000.0
2008-02-01 01:34:00,2.41759,2.41888,2.41283,2.41888,6250000.0
2008-02-01 01:35:00,2.41765,2.41885,2.41555,2.41555,8250000.0
2008-02-01 01:36:00,2.41857,2.41925,2.41566,2.41569,5880000.0
2008-02-01 01:37:00,2.4193,2.41935,2.41333,2.4181,13250000.0
2008-02-01 01:38:00,2.41832,2.41842,2.41742,2.41826,7000000.0
2008-02-01 01:39:00,2.41782,2.41937,2.41374,2.41777,6000000.0
2008-02-01 01:40:00,2.41911,2.41928,2.41717,2.41928,7500000.0
2008-02-01 01:41:00,2.41752,2.41835,2.41477,2.41477,5250000.0
2008-02-01 01:42:00,2.41458,2.41853,2.41458,2.41671,7500000.0
2008-02-01 01:43:00,2.41744,2.41839,2.41463,2.41688,5250000.0
2008-02-01 01:44:00,2.41684,2.41842,2.41684,2.41825,5380000.0
2008-02-01 01:45:00,2.41603,2.4188,2.41603,2.41675,10500000.0
2008-02-01 01:46:00,2.41752,2.41912,2.41601,2.41716,12260000.0
2008-02-01 01:47:00,2.41397,2.41799,2.41316,2.41316,8500000.0
2008-02-01 01:48:00,2.4197,2.4197,2.41469,2.4171,10750000.0
2008-02-01 01:49:00,2.41898,2.41898,2.41572,2.41771,7500000.0
2008-02-01 01:50:00,2.41563,2.41914,2.41563,2.4186,6250000.0
2008-02-01 01:51:00,2.41983,2.41989,2.41666,2.41989,9750000.0
2008-02-01 01:52:00,2.41385,2.41924,2.41385,2.4169,8250000.0
2008-02-01 01:53:00,2.41896,2.41941,2.41617,2.41617,9380000.0
2008-02-01 01:54:00,2.41753,2.41818,2.41558,2.41711,10750000.0
2008-02-01 01:55:00,2.418,2.41994,2.41492,2.41994,12000000.0
2008-02-01 01:56:00,2.41699,2.41843,2.41529,2.41558,5500000.0
2008-02-01 01:57:00,2.41927,2.41935,2.41816,2.41829,10380000.0
2008-02-01 01:58:00,2.41744,2.41879,2.41739,2.418,4880000.0
2008-02-01 02:00:00,2.41749,2.41857,2.41668,2.41836,8500000.0
2008-02-01 02:01:00,2.41698,2.41858,2.41645,2.41766,10000000.0
2008-02-01 02:02:00,2.41666,2.41816,2.41312,2.41816,11750000.0
2008-02-01 02:03:00,2.41852,2.41858,2.41438,2.41711,6880000.0
2008-02-01 02:04:00,2.41836,2.41869,2.41495,2.41495,14500000.0
2008-02-01 02:05:00,2.41868,2.41868,2.41547,2.41747,8500000.0
2008-02-01 02:06:00,2.41635,2.41875,2.41374,2.41374,7250000.0
2008-02-01 02:07:00,2.41798,2.41859,2.41338,2.41764,13750000.0
2008-02-01 02:08:00,2.41735,2.41881,2.41735,2.41806,5750000.0
2008-02-01 02:09:00,2.41853,2.41853,2.41497,2.41701,8250000.0
2008-02-01 02:10:00,2.41831,2.41978,2.41767,2.41978,8500000.0
2008-02-01 02:11:00,2.41817,2.41873,2.415,2.415,9000000.0
2008-02-01 02:12:00,2.41829,2.41905,2.41732,2.41839,9250000.0
2008-02-01 02:13:00,2.4162,2.41957,2.4138,2.41589,14250000.0
2008-02-01 02:14:00,2.41655,2.41966,2.41382,2.41953,10500000.0
2008-02-01 02:15:00,2.42003,2.42003,2.41263,2.41723,18630000.0
2008-02-01 02:16:00,2.41906,2.41938,2.41396,2.4185,11250000.0
2008-02-01 02:17:00,2.41561,2.42018,2.41559,2.42014,6750000.0
2008-02-01 02:18:00,2.418,2.41934,2.41323,2.41934,10250000.0
2008-02-01 02:19:00,2.41679,2.41885,2.41646,2.41805,7750000.0
2008-02-01 02:20:00,2.41769,2.41769,2.41353,2.41503,6000000.0
2008-02-01 02:21:00,2.41624,2.41828,2.41624,2.41828,9500000.0
2008-02-01 02:22:00,2.41596,2.41711,2.41514,2.41613,7880000.0
2008-02-01 02:23:00,2.41449,2.41735,2.41449,2.41547,7130000.0
2008-02-01 02:24:00,2.41558,2.41735,2.41208,2.41735,10750000.0
2008-02-01 02:25:00,2.41456,2.41671,2.41206,2.41263,6250000.0
2008-02-01 02:26:00,2.41674,2.41679,2.41271,2.41555,5500000.0
2008-02-01 02:27:00,2.4168,2.4168,2.41163,2.41647,10500000.0
2008-02-01 02:28:00,2.41485,2.41714,2.41258,2.41714,9500000.0
2008-02-01 02:29:00,2.4122,2.41662,2.4122,2.41546,10250000.0
2008-02-01 02:30:00,2.4172,2.4172,2.41443,2.41443,6250000.0
2008-02-01 02:31:00,2.41368,2.4165,2.41368,2.41545,5500000.0
2008-02-01 02:32:00,2.41816,2.41816,2.41351,2.41752,6500000.0
2008-02-01 02:33:00,2.41017,2.41719,2.41017,2.41324,7500000.0
2008-02-01 02:34:00,2.41582,2.41668,2.41175,2.41529,11250000.0
2008-02-01 02:35:00,2.41608,2.4164,2.41411,2.41612,6630000.0
2008-02-01 02:36:00,2.41727,2.41812,2.41335,2.41417,10380000.0
2008-02-01 02:37:00,2.41724,2.41724,2.41232,2.41506,10250000.0
2008-02-01 02:38:00,2.41531,2.41629,2.41233,2.41629,11380000.0
2008-02-01 02:39:00,2.41648,2.41751,2.41391,2.41504,6250000.0
2008-02-01 02:40:00,2.4132,2.4172,2.41289,2.41716,11500000.0
2008-02-01 02:41:00,2.41411,2.41759,2.41114,2.41759,12250000.0
2008-02-01 02:42:00,2.41508,2.41756,2.41304,2.41679,11250000.0
2008-02-01 02:43:00,2.41762,2.41762,2.41395,2.41741,8500000.0
2008-02-01 02:44:00,2.41505,2.41641,2.41427,2.41473,11500000.0
2008-02-01 02:45:00,2.41729,2.41729,2.41114,2.41668,7630000.0
2008-02-01 02:46:00,2.41417,2.417,2.41352,2.41555,6000000.0
2008-02-01 02:47:00,2.4166,2.41677,2.41401,2.41677,6380000.0
2008-02-01 02:48:00,2.41714,2.41778,2.41278,2.41721,14250000.0
2008-02-01 02:49:00,2.41626,2.417,2.4144,2.4144,8000000.0
2008-02-01 02:50:00,2.41687,2.41698,2.41499,2.4165,10750000.0
2008-02-01 02:51:00,2.41702,2.41702,2.40978,2.40978,7000000.0
2008-02-01 02:52:00,2.41479,2.417,2.41479,2.41689,10000000.0
2008-02-01 02:53:00,2.41535,2.41718,2.41506,2.41685,7750000.0
2008-02-01 02:54:00,2.41578,2.41657,2.41305,2.41362,5250000.0
2008-02-01 02:55:00,2.41674,2.41746,2.41561,2.41682,5500000.0
2008-02-01 02:56:00,2.41523,2.4167,2.4142,2.41542,8500000.0
2008-02-01 02:57:00,2.41392,2.41669,2.4126,2.4138,12880000.0
2008-02-01 02:58:00,2.41659,2.41723,2.41447,2.41723,5750000.0
2008-02-01 02:59:00,2.41752,2.41752,2.41138,2.41554,11130000.0
2008-02-01 03:00:00,2.41503,2.41743,2.4127,2.41546,5250000.0
2008-02-01 03:01:00,2.41324,2.41714,2.41241,2.41676,13000000.0
2008-02-01 03:02:00,2.41776,2.41776,2.41487,2.41707,6750000.0
2008-02-01 03:03:00,2.41737,2.41737,2.41346,2.41687,8250000.0
2008-02-01 03:04:00,2.41667,2.41694,2.41373,2.41373,6750000.0
2008-02-01 03:05:00,2.41323,2.41729,2.41323,2.41701,9130000.0
2008-02-01 03:06:00,2.41286,2.41677,2.41279,2.41279,15250000.0
2008-02-01 03:07:00,2.41676,2.41676,2.41397,2.41519,10880000.0
2008-02-01 03:08:00,2.4161,2.41623,2.41186,2.41499,7750000.0
2008-02-01 03:09:00,2.41565,2.41651,2.41492,2.41531,5500000.0
2008-02-01 03:10:00,2.41203,2.41665,2.41203,2.41665,11750000.0
2008-02-01 03:11:00,2.41571,2.41675,2.41046,2.41046,10010000.0
2008-02-01 03:12:00,2.4142,2.41736,2.41078,2.41736,6750000.0
2008-02-01 03:13:00,2.41529,2.41828,2.41151,2.41151,7250000.0
2008-02-01 03:14:00,2.41576,2.41701,2.41236,2.41567,7500000.0
2008-02-01 03:15:00,2.41698,2.41782,2.41429,2.41429,13250000.0
2008-02-01 03:16:00,2.4147,2.41661,2.41356,2.41524,9000000.0
2008-02-01 03:17:00,2.41698,2.41733,2.41203,2.41733,9000000.0
2008-02-01 03:18:00,2.41291,2.41483,2.41291,2.41479,5250000.0
2008-02-01 03:19:00,2.41594,2.41647,2.41478,2.41478,5500000.0
2008-02-01 03:20:00,2.41443,2.41788,2.41249,2.41711,12250000.0
2008-02-01 03:21:00,2.41451,2.41566,2.41205,2.41205,7500000.0
2008-02-01 03:22:00,2.41801,2.41872,2.41307,2.41307,11500000.0
2008-02-01 03:23:00,2.41544,2.41817,2.41239,2.41685,8000000.0
2008-02-01 03:24:00,2.41416,2.41646,2.41408,2.4157,9250000.0
2008-02-01 03:25:00,2.41726,2.41726,2.41293,2.41562,6250000.0
2008-02-01 03:26:00,2.41495,2.41572,2.41172,2.41564,5500000.0
2008-02-01 03:27:00,2.41557,2.41595,2.41056,2.41495,10000000.0
2008-02-01 03:28:00,2.4167,2.4167,2.41505,2.41606,9750000.0
2008-02-01 03:29:00,2.41357,2.41599,2.41357,2.41563,8750000.0
2008-02-01 03:30:00,2.41477,2.41742,2.41208,2.41742,7750000.0
2008-02-01 03:31:00,2.41128,2.41593,2.41128,2.41564,10000000.0
2008-02-01 03:32:00,2.41432,2.41638,2.41262,2.41638,7000000.0
2008-02-01 03:33:00,2.41802,2.41812,2.41622,2.41738,9750000.0
2008-02-01 03:34:00,2.41612,2.41842,2.41302,2.41721,7380000.0
2008-02-01 03:35:00,2.41483,2.41648,2.41467,2.41614,10500000.0
2008-02-01 03:36:00,2.41756,2.41778,2.4137,2.41778,5130000.0
2008-02-01 03:37:00,2.41464,2.41651,2.41129,2.41651,7630000.0
2008-02-01 03:38:00,2.4172,2.4172,2.41297,2.41587,6500000.0
2008-02-01 03:39:00,2.41696,2.41769,2.41375,2.41653,14510000.0
2008-02-01 03:40:00,2.41597,2.41666,2.41358,2.41515,6750000.0
2008-02-01 03:41:00,2.41544,2.41701,2.41497,2.41497,11500000.0
2008-02-01 03:42:00,2.41256,2.4165,2.41256,2.4165,8500000.0
2008-02-01 03:43:00,2.41681,2.41681,2.4143,2.4143,6880000.0
2008-02-01 03:44:00,2.41641,2.41713,2.41452,2.41713,5250000.0
2008-02-01 03:45:00,2.41939,2.42002,2.41812,2.41838,6500000.0
2008-02-01 03:46:00,2.41624,2.41624,2.41295,2.41543,3750000.0
2008-02-01 03:47:00,2.41407,2.41649,2.41256,2.41529,6250000.0
2008-02-01 03:48:00,2.41416,2.41625,2.41174,2.41321,10000000.0
2008-02-01 03:49:00,2.41306,2.4159,2.41306,2.41378,5500000.0
2008-02-01 03:50:00,2.41244,2.41656,2.41244,2.41399,5250000.0
2008-02-01 03:51:00,2.41513,2.41671,2.4144,2.41671,8750000.0
2008-02-01 03:52:00,2.41378,2.41586,2.41097,2.41279,8250000.0
2008-02-01 03:53:00,2.41416,2.41615,2.41209,2.41435,9630000.0
2008-02-01 03:54:00,2.41632,2.41632,2.41406,2.41594,9250000.0
2008-02-01 03:55:00,2.41517,2.41645,2.41207,2.41645,10750000.0
2008-02-01 03:56:00,2.41268,2.41676,2.41107,2.41676,11630000.0
2008-02-01 03:57:00,2.41389,2.41554,2.41209,2.41554,9250000.0
2008-02-01 03:58:00,2.4151,2.41659,2.41258,2.41659,8750000.0
2008-02-01 03:59:00,2.41418,2.4164,2.4141,2.41614,9630000.0
2008-02-01 04:00:00,2.41528,2.41618,2.41342,2.41561,6380000.0
2008-02-01 04:01:00,2.414,2.41702,2.41214,2.41702,6250000.0
2008-02-01 04:02:00,2.41506,2.41613,2.41143,2.41558,12750000.0
2008-02-01 04:03:00,2.41472,2.41618,2.41465,2.41465,9250000.0
2008-02-01 04:04:00,2.41505,2.41593,2.41123,2.41593,8000000.0
2008-02-01 04:05:00,2.41364,2.416,2.41364,2.416,12750000.0
2008-02-01 04:06:00,2.41432,2.41635,2.41163,2.41635,10250000.0
2008-02-01 04:07:00,2.41634,2.41634,2.41302,2.41302,8880000.0
2008-02-01 04:08:00,2.41591,2.41615,2.41151,2.41615,8500000.0
2008-02-01 04:09:00,2.41446,2.41704,2.41253,2.41319,11250000.0
2008-02-01 04:10:00,2.4143,2.41649,2.41112,2.41288,11250000.0
2008-02-01 04:11:00,2.41705,2.41705,2.414,2.414,8500000.0
2008-02-01 04:12:00,2.41441,2.41613,2.41441,2.41582,5250000.0
2008-02-01 04:13:00,2.41365,2.41666,2.41299,2.41666,7000000.0
2008-02-01 04:14:00,2.41783,2.41852,2.41458,2.41755,6250000.0
2008-02-01 04:15:00,2.41504,2.41655,2.41464,2.41464,5880000.0
2008-02-01 04:16:00,2.41208,2.41637,2.41208,2.41637,9500000.0
2008-02-01 04:17:00,2.41576,2.41615,2.41087,2.41615,5750000.0
2008-02-01 04:18:00,2.41571,2.41675,2.41174,2.41336,9500000.0
2008-02-01 04:19:00,2.41662,2.41694,2.41256,2.41256,8250000.0
2008-02-01 04:20:00,2.41537,2.41657,2.41334,2.41403,9250000.0
2008-02-01 04:21:00,2.41549,2.41675,2.41471,2.41675,8380000.0
2008-02-01 04:22:00,2.41773,2.41773,2.41303,2.41635,8000000.0
2008-02-01 04:23:00,2.41675,2.41684,2.41311,2.41388,12000000.0
2008-02-01 04:24:00,2.41615,2.41644,2.41283,2.41548,6000000.0
2008-02-01 04:25:00,2.41782,2.41823,2.41583,2.41583,7750000.0
2008-02-01 04:26:00,2.41716,2.41863,2.41492,2.41492,8000000.0
2008-02-01 04:27:00,2.41448,2.41667,2.41387,2.41497,5500000.0
2008-02-01 04:28:00,2.41716,2.41716,2.41118,2.41389,11000000.0
2008-02-01 04:29:00,2.41459,2.41733,2.41007,2.41714,7500000.0
2008-02-01 04:31:00,2.41722,2.41828,2.41367,2.41367,10020000.0
2008-02-01 04:32:00,2.41761,2.41842,2.41415,2.41756,9390000.0
2008-02-01 04:34:00,2.41572,2.41813,2.41572,2.41702,7750000.0
2008-02-01 04:35:00,2.41115,2.41699,2.41115,2.41699,11000000.0
2008-02-01 04:36:00,2.41667,2.41742,2.4117,2.4117,14250000.0
2008-02-01 04:37:00,2.41449,2.41662,2.41239,2.41408,5130000.0
2008-02-01 04:38:00,2.41677,2.41677,2.41195,2.41477,5260000.0
2008-02-01 04:39:00,2.4165,2.4165,2.41232,2.41641,11750000.0
2008-02-01 04:40:00,2.40951,2.41769,2.40951,2.41387,9000000.0
2008-02-01 04:41:00,2.41676,2.41676,2.4129,2.41394,12000000.0
2008-02-01 04:42:00,2.41663,2.41848,2.41372,2.41372,9630000.0
2008-02-01 04:43:00,2.4167,2.41782,2.4167,2.41732,8250000.0
2008-02-01 04:45:00,2.41731,2.41778,2.41712,2.41778,9250000.0
2008-02-01 04:46:00,2.41647,2.41665,2.41414,2.41545,10640000.0
2008-02-01 04:47:00,2.41442,2.41646,2.41325,2.41596,8130000.0
2008-02-01 04:48:00,2.41829,2.41835,2.41477,2.41832,8880000.0
2008-02-01 04:49:00,2.41671,2.41672,2.41243,2.41243,10130000.0
2008-02-01 04:50:00,2.41393,2.4154,2.41049,2.41466,7750000.0
2008-02-01 04:51:00,2.41575,2.41575,2.4117,2.41189,6750000.0
2008-02-01 04:52:00,2.41424,2.41643,2.41267,2.4144,7750000.0
2008-02-01 04:53:00,2.41654,2.41654,2.4121,2.41622,7250000.0
2008-02-01 04:54:00,2.41647,2.41705,2.414,2.414,10000000.0
2008-02-01 04:55:00,2.41604,2.41604,2.41143,2.41143,6250000.0
2008-02-01 04:56:00,2.41565,2.41738,2.41316,2.41615,6880000.0
2008-02-01 04:57:00,2.4147,2.4159,2.41216,2.41216,10510000.0
2008-02-01 04:58:00,2.41755,2.41755,2.41755,2.41755,1000000.0
2008-02-01 04:59:00,2.41414,2.4185,2.41408,2.41749,7630000.0
2008-02-01 05:00:00,2.41443,2.41697,2.41311,2.41459,9500000.0
2008-02-01 05:01:00,2.41661,2.41661,2.41303,2.41303,9130000.0
2008-02-01 05:02:00,2.41109,2.41621,2.41109,2.41621,8500000.0
2008-02-01 05:03:00,2.4141,2.41679,2.4141,2.41679,5500000.0
2008-02-01 05:04:00,2.41681,2.41683,2.40898,2.41422,7250000.0
2008-02-01 05:05:00,2.41618,2.41671,2.41331,2.41419,9750000.0
2008-02-01 05:07:00,2.4168,2.41736,2.41462,2.41561,10010000.0
2008-02-01 05:08:00,2.4166,2.4166,2.41493,2.41623,9750000.0
2008-02-01 05:09:00,2.41679,2.41679,2.41121,2.41555,15500000.0
2008-02-01 05:10:00,2.41217,2.41711,2.41217,2.41711,8380000.0
2008-02-01 05:11:00,2.41455,2.41639,2.41455,2.41574,8250000.0
2008-02-01 05:12:00,2.41653,2.41653,2.41409,2.41602,7000000.0
2008-02-01 05:13:00,2.41454,2.41616,2.41354,2.4145,9380000.0
2008-02-01 05:14:00,2.4158,2.41616,2.41149,2.41616,6750000.0
2008-02-01 05:15:00,2.4141,2.41603,2.4141,2.41603,5500000.0
2008-02-01 05:16:00,2.41431,2.41687,2.41249,2.41504,10250000.0
2008-02-01 05:17:00,2.41414,2.41601,2.41404,2.41601,6250000.0
2008-02-01 05:18:00,2.4154,2.41591,2.41117,2.4159,8000000.0
2008-02-01 05:19:00,2.41606,2.41623,2.4139,2.41623,6250000.0
2008-02-01 05:20:00,2.41572,2.41635,2.41219,2.41602,10500000.0
2008-02-01 05:21:00,2.41468,2.4162,2.41036,2.4162,8260000.0
2008-02-01 05:22:00,2.41649,2.41653,2.41241,2.41241,9250000.0
2008-02-01 05:23:00,2.41473,2.41689,2.41276,2.41689,8500000.0
2008-02-01 05:24:00,2.41521,2.41627,2.41369,2.41369,6380000.0
2008-02-01 05:25:00,2.41503,2.4163,2.41366,2.4163,7630000.0
2008-02-01 05:26:00,2.41622,2.41807,2.41373,2.41677,11500000.0
2008-02-01 05:27:00,2.41491,2.41665,2.41418,2.41665,11750000.0
2008-02-01 05:28:00,2.4149,2.41651,2.4149,2.41651,8250000.0
2008-02-01 05:29:00,2.41322,2.41704,2.41302,2.41598,10380000.0
2008-02-01 05:30:00,2.41547,2.41698,2.41484,2.41698,11000000.0
2008-02-01 05:31:00,2.41711,2.41711,2.41275,2.41635,8130000.0
2008-02-01 05:32:00,2.41486,2.41628,2.41253,2.41428,8130000.0
2008-02-01 05:33:00,2.41638,2.41638,2.41405,2.41405,10880000.0
2008-02-01 05:34:00,2.41635,2.41635,2.41249,2.41623,6500000.0
2008-02-01 05:35:00,2.41379,2.41603,2.40737,2.41603,11500000.0
2008-02-01 05:36:00,2.41514,2.41606,2.41449,2.41599,9500000.0
2008-02-01 05:37:00,2.4168,2.4168,2.41224,2.41505,10000000.0
2008-02-01 05:38:00,2.41555,2.41662,2.41439,2.41662,9500000.0
2008-02-01 05:39:00,2.41702,2.41702,2.41117,2.41637,16250000.0
2008-02-01 05:40:00,2.4155,2.4171,2.41471,2.41561,5750000.0
2008-02-01 05:42:00,2.41721,2.41721,2.41099,2.41629,6500000.0
2008-02-01 05:43:00,2.41727,2.41741,2.41418,2.41648,6000000.0
2008-02-01 05:44:00,2.41255,2.41664,2.41255,2.41417,7750000.0
2008-02-01 05:45:00,2.41672,2.41672,2.41184,2.41653,5750000.0
2008-02-01 05:46:00,2.41534,2.4171,2.41456,2.4171,6250000.0
2008-02-01 05:47:00,2.4163,2.41651,2.41437,2.41437,5250000.0
2008-02-01 05:48:00,2.41515,2.41645,2.41412,2.41645,7500000.0
2008-02-01 05:49:00,2.41575,2.41663,2.41289,2.41631,5500000.0
2008-02-01 05:50:00,2.41526,2.41617,2.41026,2.41215,6630000.0
2008-02-01 05:51:00,2.41542,2.41828,2.41397,2.41562,8630000.0
2008-02-01 05:53:00,2.41738,2.41738,2.41488,2.41585,8250000.0
2008-02-01 05:54:00,2.41607,2.41664,2.41296,2.41296,6250000.0
2008-02-01 05:55:00,2.41422,2.41694,2.41261,2.41387,7880000.0
2008-02-01 05:56:00,2.41812,2.41812,2.41433,2.41749,11380000.0
2008-02-01 05:57:00,2.41439,2.41659,2.41377,2.41659,7000000.0
2008-02-01 05:59:00,2.41478,2.41631,2.4145,2.41596,6640000.0
2008-02-01 06:00:00,2.41552,2.41664,2.41443,2.41664,5500000.0
2008-02-01 06:01:00,2.41665,2.41665,2.41469,2.41627,11010000.0
2008-02-01 06:02:00,2.41727,2.41727,2.41237,2.41564,7760000.0
2008-02-01 06:03:00,2.41293,2.41592,2.41268,2.41592,6750000.0
2008-02-01 06:04:00,2.41667,2.41667,2.41189,2.41243,9630000.0
2008-02-01 06:05:00,2.41434,2.41516,2.41364,2.41364,7760000.0
2008-02-01 06:06:00,2.41671,2.41671,2.4118,2.41378,7890000.0
2008-02-01 06:07:00,2.41518,2.41782,2.41422,2.41741,6000000.0
2008-02-01 06:08:00,2.41441,2.4162,2.41005,2.41346,6750000.0
2008-02-01 06:10:00,2.4146,2.4146,2.41225,2.41374,6250000.0
2008-02-01 06:11:00,2.41138,2.41637,2.41138,2.41616,5250000.0
2008-02-01 06:12:00,2.41552,2.41568,2.41292,2.41464,8250000.0
2008-02-01 06:13:00,2.4141,2.41686,2.4141,2.41653,6750000.0
2008-02-01 06:14:00,2.41175,2.41669,2.41148,2.41669,8500000.0
2008-02-01 06:15:00,2.41353,2.4163,2.41353,2.4158,6750000.0
2008-02-01 06:16:00,2.41404,2.41641,2.41229,2.41601,8250000.0
2008-02-01 06:18:00,2.41628,2.41628,2.41386,2.41561,5880000.0
2008-02-01 06:19:00,2.41322,2.41614,2.41274,2.41614,8630000.0
2008-02-01 06:20:00,2.4135,2.41579,2.4099,2.41514,10250000.0
2008-02-01 06:21:00,2.41722,2.41768,2.41502,2.41707,8130000.0
2008-02-01 06:22:00,2.41727,2.41813,2.41403,2.41762,12010000.0
2008-02-01 06:24:00,2.41638,2.41711,2.41341,2.41711,9250000.0
2008-02-01 06:25:00,2.41802,2.41802,2.41395,2.4174,9000000.0
2008-02-01 06:27:00,2.41797,2.41797,2.41468,2.41743,10750000.0
2008-02-01 06:28:00,2.41506,2.41525,2.41092,2.41525,4880000.0
2008-02-01 06:29:00,2.41453,2.41664,2.41442,2.41491,6380000.0
2008-02-01 06:30:00,2.41308,2.41581,2.41308,2.41569,6500000.0
2008-02-01 06:31:00,2.41438,2.41566,2.41173,2.41392,13510000.0
2008-02-01 06:32:00,2.41654,2.41718,2.41458,2.41692,7760000.0
2008-02-01 06:33:00,2.41518,2.41611,2.41425,2.41425,6380000.0
2008-02-01 06:34:00,2.41498,2.41527,2.4129,2.4129,11130000.0
2008-02-01 06:35:00,2.41659,2.41773,2.41317,2.41317,8630000.0
2008-02-01 06:36:00,2.4168,2.4168,2.41384,2.41384,5750000.0
2008-02-01 06:37:00,2.41435,2.41609,2.40956,2.41595,9000000.0
2008-02-01 06:38:00,2.41624,2.41624,2.41174,2.416,8250000.0
2008-02-01 06:39:00,2.41422,2.41619,2.41337,2.41619,7130000.0
2008-02-01 06:40:00,2.41443,2.41703,2.41443,2.41703,7630000.0
2008-02-01 06:41:00,2.41379,2.4167,2.41202,2.41636,9510000.0
2008-02-01 06:42:00,2.41486,2.41627,2.41209,2.41566,5880000.0
2008-02-01 06:43:00,2.41505,2.41765,2.41442,2.41765,9750000.0
2008-02-01 06:44:00,2.41327,2.41843,2.41327,2.41783,5130000.0
2008-02-01 06:45:00,2.41622,2.41653,2.41161,2.41484,8640000.0
2008-02-01 06:46:00,2.41509,2.41632,2.41103,2.41589,10250000.0
2008-02-01 06:47:00,2.41472,2.41717,2.4119,2.41469,12380000.0
2008-02-01 06:48:00,2.41455,2.41739,2.41352,2.41352,10630000.0
2008-02-01 06:49:00,2.41542,2.41763,2.41311,2.41747,14380000.0
2008-02-01 06:51:00,2.41346,2.41609,2.41158,2.41486,7000000.0
2008-02-01 06:52:00,2.41415,2.41731,2.41415,2.41668,6000000.0
2008-02-01 06:53:00,2.4165,2.41667,2.41258,2.41654,7500000.0
2008-02-01 06:54:00,2.41485,2.41653,2.41254,2.41254,8750000.0
2008-02-01 06:55:00,2.41823,2.41843,2.41398,2.41811,19250000.0
2008-02-01 06:56:00,2.41424,2.41839,2.41302,2.41558,6130000.0
2008-02-01 06:57:00,2.41642,2.4175,2.41435,2.4175,10500000.0
2008-02-01 06:58:00,2.41622,2.41696,2.41078,2.41555,10380000.0
2008-02-01 06:59:00,2.41705,2.41705,2.4146,2.4146,8500000.0
2008-02-01 07:00:00,2.41559,2.41779,2.41511,2.41511,5500000.0
2008-02-01 07:01:00,2.4167,2.4167,2.41367,2.41544,7750000.0
2008-02-01 07:02:00,2.41755,2.41755,2.41539,2.41539,9000000.0
2008-02-01 07:03:00,2.41436,2.41789,2.41389,2.41607,6630000.0
2008-02-01 07:04:00,2.41694,2.41764,2.41209,2.41585,9500000.0
2008-02-01 07:05:00,2.41576,2.41811,2.41365,2.41524,14380000.0
2008-02-01 07:06:00,2.41498,2.41834,2.41219,2.41829,10130000.0
2008-02-01 07:07:00,2.4125,2.41812,2.4125,2.41812,7880000.0
2008-02-01 07:08:00,2.41758,2.41836,2.41528,2.41836,6000000.0
2008-02-01 07:09:00,2.4161,2.41856,2.41573,2.41806,8500000.0
2008-02-01 07:10:00,2.4157,2.41761,2.413,2.41761,10500000.0
2008-02-01 07:11:00,2.4183,2.4183,2.41436,2.41596,11750000.0
2008-02-01 07:12:00,2.413,2.41782,2.413,2.41762,9750000.0
2008-02-01 07:13:00,2.41933,2.41963,2.41472,2.41472,8130000.0
2008-02-01 07:14:00,2.41858,2.41858,2.41374,2.41446,8380000.0
2008-02-01 07:15:00,2.41584,2.41743,2.41308,2.41337,6250000.0
2008-02-01 07:16:00,2.4153,2.41746,2.41337,2.41746,10250000.0
2008-02-01 07:17:00,2.4178,2.41802,2.4123,2.41608,7750000.0
2008-02-01 07:18:00,2.41532,2.41773,2.41501,2.41704,13250000.0
2008-02-01 07:19:00,2.41253,2.41779,2.41253,2.4149,5250000.0
2008-02-01 07:20:00,2.41425,2.41839,2.41425,2.41814,8250000.0
2008-02-01 07:21:00,2.4158,2.41774,2.41534,2.41534,7250000.0
2008-02-01 07:22:00,2.41527,2.41752,2.41203,2.41551,8750000.0
2008-02-01 07:23:00,2.41539,2.41778,2.41539,2.41778,12500000.0
2008-02-01 07:24:00,2.41747,2.41747,2.41074,2.41683,7880000.0
2008-02-01 07:25:00,2.41771,2.41771,2.41095,2.41292,7500000.0
2008-02-01 07:26:00,2.4155,2.41696,2.4128,2.41542,9500000.0
2008-02-01 07:27:00,2.41861,2.41908,2.41497,2.41862,11750000.0
2008-02-01 07:28:00,2.41509,2.41733,2.41171,2.41431,17500000.0
2008-02-01 07:29:00,2.41517,2.41525,2.41352,2.41421,8750000.0
2008-02-01 07:30:00,2.41859,2.41928,2.415,2.415,8750000.0
2008-02-01 07:31:00,2.41544,2.41825,2.41252,2.41511,19750000.0
2008-02-01 07:32:00,2.41783,2.41783,2.41366,2.41714,7000000.0
2008-02-01 07:33:00,2.41817,2.41907,2.4155,2.4155,6000000.0
2008-02-01 07:34:00,2.41356,2.41779,2.41356,2.41655,7750000.0
2008-02-01 07:35:00,2.41767,2.41767,2.41271,2.41501,6250000.0
2008-02-01 07:36:00,2.41708,2.41988,2.41693,2.41752,7250000.0
2008-02-01 07:37:00,2.41461,2.41751,2.41461,2.41751,8750000.0
2008-02-01 07:38:00,2.41878,2.41903,2.41418,2.41808,6250000.0
2008-02-01 07:39:00,2.41268,2.418,2.41268,2.41731,8000000.0
2008-02-01 07:40:00,2.4161,2.41697,2.41346,2.41679,8250000.0
2008-02-01 07:41:00,2.41516,2.41825,2.41304,2.41727,11250000.0
2008-02-01 07:42:00,2.4123,2.41609,2.41182,2.41609,9000000.0
2008-02-01 07:44:00,2.41909,2.41963,2.41582,2.41963,9250000.0
2008-02-01 07:45:00,2.41585,2.41942,2.41585,2.41931,9260000.0
2008-02-01 07:46:00,2.41263,2.41752,2.41158,2.4159,8380000.0
2008-02-01 07:47:00,2.41578,2.41768,2.41537,2.41681,8750000.0
2008-02-01 07:48:00,2.41829,2.41829,2.41323,2.4175,7750000.0
2008-02-01 07:49:00,2.41737,2.41783,2.41288,2.41288,8250000.0
2008-02-01 07:50:00,2.41247,2.41699,2.41247,2.41511,13000000.0
2008-02-01 07:52:00,2.41787,2.41787,2.41347,2.41561,7250000.0
2008-02-01 07:53:00,2.41631,2.4174,2.41331,2.4174,9000000.0
2008-02-01 07:55:00,2.41788,2.41864,2.41477,2.4164,6750000.0
2008-02-01 07:56:00,2.41344,2.41851,2.41344,2.41851,14630000.0
2008-02-01 07:57:00,2.41442,2.41768,2.41134,2.41768,12000000.0
2008-02-01 07:58:00,2.41441,2.4165,2.41227,2.41227,7500000.0
2008-02-01 07:59:00,2.41361,2.41764,2.41299,2.41685,14500000.0
2008-02-01 08:00:00,2.41526,2.41743,2.4095,2.41743,6000000.0
2008-02-01 08:01:00,2.4172,2.41754,2.40995,2.41715,10380000.0
2008-02-01 08:02:00,2.41743,2.41826,2.41309,2.41826,9000000.0
2008-02-01 08:03:00,2.41796,2.41826,2.41334,2.41807,12250000.0
2008-02-01 08:04:00,2.4169,2.41737,2.41358,2.41737,8250000.0
2008-02-01 08:05:00,2.4172,2.4172,2.41314,2.4144,13250000.0
2008-02-01 08:06:00,2.41598,2.41691,2.41304,2.41464,11630000.0
2008-02-01 08:07:00,2.41457,2.41751,2.41457,2.41751,6500000.0
2008-02-01 08:08:00,2.41561,2.41723,2.41543,2.41557,8000000.0
2008-02-01 08:09:00,2.41678,2.41844,2.41289,2.41767,8500000.0
2008-02-01 08:10:00,2.41766,2.41768,2.41218,2.41648,7500000.0
2008-02-01 08:11:00,2.41569,2.41782,2.41342,2.41547,8380000.0
2008-02-01 08:12:00,2.41724,2.41744,2.41583,2.41744,9000000.0
2008-02-01 08:13:00,2.4161,2.417,2.4123,2.41306,12500000.0
2008-02-01 08:14:00,2.41457,2.4183,2.41135,2.4183,6630000.0
2008-02-01 08:15:00,2.41675,2.4191,2.41182,2.41846,9250000.0
2008-02-01 08:16:00,2.4189,2.4189,2.41562,2.416,8000000.0
2008-02-01 08:17:00,2.41602,2.41811,2.4151,2.41766,8630000.0
2008-02-01 08:18:00,2.41523,2.41888,2.41345,2.41813,10250000.0
2008-02-01 08:19:00,2.41674,2.42073,2.4159,2.41958,7250000.0
2008-02-01 08:20:00,2.41557,2.41881,2.41427,2.41677,9000000.0
2008-02-01 08:21:00,2.41863,2.41863,2.41405,2.41405,7000000.0
2008-02-01 08:22:00,2.41752,2.41798,2.41349,2.41397,10380000.0
2008-02-01 08:23:00,2.41836,2.41847,2.4152,2.41764,13000000.0
2008-02-01 08:24:00,2.41794,2.41799,2.41626,2.41799,6000000.0
2008-02-01 08:25:00,2.41656,2.41696,2.41215,2.41554,8000000.0
2008-02-01 08:26:00,2.41618,2.41688,2.41038,2.41469,11000000.0
2008-02-01 08:27:00,2.41651,2.41741,2.41301,2.41728,6250000.0
2008-02-01 08:28:00,2.41675,2.41844,2.41371,2.41782,6250000.0
2008-02-01 08:29:00,2.41538,2.4179,2.41405,2.4179,7000000.0
2008-02-01 08:30:00,2.41656,2.41823,2.41524,2.41776,9000000.0
2008-02-01 08:31:00,2.41711,2.41749,2.41438,2.41647,8380000.0
2008-02-01 08:32:00,2.41487,2.4172,2.41222,2.4172,7380000.0
2008-02-01 08:33:00,2.41606,2.41794,2.41416,2.41416,12250000.0
2008-02-01 08:34:00,2.41784,2.41784,2.41393,2.41393,7500000.0
2008-02-01 08:35:00,2.41731,2.41731,2.41282,2.41282,11000000.0
2008-02-01 08:36:00,2.41648,2.41832,2.4164,2.41832,8750000.0
2008-02-01 08:37:00,2.41812,2.41812,2.41538,2.41538,8880000.0
2008-02-01 08:38:00,2.41595,2.41879,2.41595,2.4183,6000000.0
2008-02-01 08:39:00,2.41844,2.41844,2.41518,2.41546,7250000.0
2008-02-01 08:40:00,2.41488,2.41706,2.41488,2.41638,9750000.0
2008-02-01 08:41:00,2.41498,2.41839,2.41498,2.41823,7000000.0
2008-02-01 08:42:00,2.41629,2.41775,2.41021,2.41763,7500000.0
2008-02-01 08:43:00,2.41798,2.41829,2.41466,2.41575,7500000.0
2008-02-01 08:44:00,2.41748,2.41748,2.4143,2.41635,5750000.0
2008-02-01 08:45:00,2.41777,2.41831,2.41241,2.4146,7750000.0
2008-02-01 08:46:00,2.41371,2.41786,2.41107,2.41747,10000000.0
2008-02-01 08:47:00,2.419,2.419,2.41356,2.41437,7880000.0
2008-02-01 08:48:00,2.41749,2.41914,2.41223,2.41712,7130000.0
2008-02-01 08:49:00,2.41857,2.41857,2.41548,2.41676,10000000.0
2008-02-01 08:50:00,2.41572,2.41779,2.41572,2.41779,8500000.0
2008-02-01 08:51:00,2.41859,2.41859,2.41418,2.41623,5250000.0
2008-02-01 08:52:00,2.41732,2.41916,2.41303,2.41601,8500000.0
2008-02-01 08:53:00,2.41892,2.41906,2.41507,2.41646,13500000.0
2008-02-01 08:54:00,2.41887,2.41986,2.41652,2.41817,9000000.0
2008-02-01 08:55:00,2.41682,2.41905,2.41487,2.4164,10380000.0
2008-02-01 08:56:00,2.41861,2.41876,2.41626,2.41689,6250000.0
2008-02-01 08:57:00,2.41828,2.41915,2.41502,2.41618,7500000.0
2008-02-01 08:58:00,2.41816,2.41816,2.41601,2.4166,6130000.0
2008-02-01 08:59:00,2.41764,2.41857,2.41361,2.41368,9380000.0
2008-02-01 09:00:00,2.41734,2.4182,2.41379,2.41787,8250000.0
2008-02-01 09:01:00,2.41724,2.41891,2.41473,2.41521,8630000.0
2008-02-01 09:02:00,2.41506,2.41675,2.41231,2.41231,11380000.0
2008-02-01 09:03:00,2.41656,2.41714,2.41388,2.41434,11000000.0
2008-02-01 09:04:00,2.41504,2.41783,2.41461,2.41783,9750000.0
2008-02-01 09:05:00,2.41513,2.41773,2.41434,2.41773,7000000.0
2008-02-01 09:06:00,2.41561,2.41747,2.41478,2.41747,9260000.0
2008-02-01 09:07:00,2.41675,2.41831,2.41481,2.4183,9000000.0
2008-02-01 09:08:00,2.41586,2.41778,2.41443,2.41443,9130000.0
2008-02-01 09:09:00,2.41834,2.41834,2.41497,2.41519,7750000.0
2008-02-01 09:10:00,2.41272,2.41641,2.41157,2.41581,9630000.0
2008-02-01 09:11:00,2.41574,2.41685,2.41262,2.41446,8000000.0
2008-02-01 09:12:00,2.41517,2.4178,2.41457,2.41743,5880000.0
2008-02-01 09:13:00,2.41676,2.41847,2.41478,2.41847,5500000.0
2008-02-01 09:14:00,2.41802,2.42038,2.41406,2.41674,6250000.0
2008-02-01 09:15:00,2.41666,2.42008,2.41368,2.41649,8500000.0
2008-02-01 09:16:00,2.41666,2.41997,2.41544,2.41547,13750000.0
2008-02-01 09:17:00,2.41936,2.42017,2.4135,2.42017,8750000.0
2008-02-01 09:18:00,2.42009,2.42063,2.41534,2.42063,8750000.0
2008-02-01 09:19:00,2.41792,2.42008,2.41696,2.41779,8500000.0
2008-02-01 09:20:00,2.42008,2.42026,2.41671,2.42024,10000000.0
2008-02-01 09:21:00,2.41908,2.42023,2.41583,2.416,9750000.0
2008-02-01 09:22:00,2.41879,2.41928,2.41534,2.41842,10130000.0
2008-02-01 09:23:00,2.4188,2.41963,2.41422,2.41619,5750000.0
2008-02-01 09:24:00,2.41925,2.42208,2.41566,2.41713,10250000.0
2008-02-01 09:25:00,2.41781,2.41913,2.41678,2.41913,8500000.0
2008-02-01 09:26:00,2.41296,2.4196,2.41296,2.41773,15510000.0
2008-02-01 09:27:00,2.41483,2.41886,2.41483,2.41828,10250000.0
2008-02-01 09:28:00,2.419,2.419,2.41582,2.41835,11130000.0
2008-02-01 09:29:00,2.41877,2.41877,2.41408,2.41591,15250000.0
2008-02-01 09:30:00,2.4178,2.41845,2.41351,2.41662,6630000.0
2008-02-01 09:31:00,2.41789,2.41789,2.41348,2.41644,11630000.0
2008-02-01 09:32:00,2.41712,2.41712,2.41371,2.4142,6250000.0
2008-02-01 09:33:00,2.41604,2.41751,2.414,2.414,8630000.0
2008-02-01 09:34:00,2.41708,2.41748,2.41444,2.41444,9380000.0
2008-02-01 09:35:00,2.41632,2.41632,2.41314,2.41448,7000000.0
2008-02-01 09:36:00,2.41288,2.41671,2.41288,2.41557,10250000.0
2008-02-01 09:37:00,2.41469,2.41613,2.4117,2.41519,6250000.0
2008-02-01 09:38:00,2.4155,2.4155,2.41133,2.41402,9750000.0
2008-02-01 09:39:00,2.41435,2.41609,2.41187,2.41609,8750000.0
2008-02-01 09:40:00,2.41328,2.41545,2.41106,2.41468,13250000.0
2008-02-01 09:41:00,2.41481,2.41546,2.411,2.41339,5750000.0
2008-02-01 09:42:00,2.41245,2.41495,2.41045,2.41262,13630000.0
2008-02-01 09:43:00,2.41476,2.41478,2.41018,2.41446,6000000.0
2008-02-01 09:44:00,2.41218,2.41556,2.41218,2.41556,9000000.0
2008-02-01 09:45:00,2.41132,2.41345,2.4066,2.41143,9630000.0
2008-02-01 09:46:00,2.41241,2.41539,2.41241,2.41539,6250000.0
2008-02-01 09:47:00,2.41082,2.4131,2.40943,2.40943,5250000.0
2008-02-01 09:48:00,2.41328,2.41328,2.41006,2.41157,8380000.0
2008-02-01 09:49:00,2.40969,2.41212,2.40969,2.41195,7500000.0
2008-02-01 09:50:00,2.4116,2.41204,2.40693,2.41204,8250000.0
2008-02-01 09:51:00,2.40999,2.41292,2.40777,2.40932,11250000.0
2008-02-01 09:52:00,2.41018,2.41211,2.40908,2.41211,7630000.0
2008-02-01 09:53:00,2.41169,2.41213,2.40856,2.40941,9250000.0
2008-02-01 09:54:00,2.4083,2.41138,2.40685,2.40996,7500000.0
2008-02-01 09:55:00,2.40742,2.41179,2.40613,2.40944,10880000.0
2008-02-01 09:56:00,2.40923,2.41246,2.4081,2.41148,9380000.0
2008-02-01 09:57:00,2.41172,2.4127,2.4087,2.41174,16130000.0
2008-02-01 09:58:00,2.41138,2.413,2.40658,2.413,9250000.0
2008-02-01 09:59:00,2.41192,2.41454,2.40968,2.41345,12500000.0
2008-02-01 10:00:00,2.41412,2.41412,2.40727,2.40834,8750000.0
2008-02-01 10:01:00,2.41327,2.41346,2.40964,2.40964,10760000.0
2008-02-01 10:02:00,2.41401,2.41401,2.40886,2.41221,18760000.0
2008-02-01 10:03:00,2.41272,2.41343,2.40946,2.41147,11250000.0
2008-02-01 10:04:00,2.4122,2.41288,2.40865,2.4118,10380000.0
2008-02-01 10:05:00,2.41284,2.41284,2.40443,2.4101,10250000.0
2008-02-01 10:06:00,2.41322,2.41345,2.41089,2.41134,6250000.0
2008-02-01 10:07:00,2.41182,2.413,2.40856,2.41241,10130000.0
2008-02-01 10:08:00,2.41299,2.4134,2.40759,2.4103,8500000.0
2008-02-01 10:09:00,2.40777,2.41313,2.40777,2.41111,12500000.0
2008-02-01 10:10:00,2.41228,2.41354,2.40987,2.41256,10500000.0
2008-02-01 10:11:00,2.40973,2.41209,2.40632,2.40632,5250000.0
2008-02-01 10:12:00,2.41276,2.41276,2.40886,2.40982,7250000.0
2008-02-01 10:13:00,2.41244,2.41244,2.40723,2.40723,7500000.0
2008-02-01 10:14:00,2.41248,2.41276,2.4086,2.41276,10000000.0
2008-02-01 10:15:00,2.41284,2.41284,2.40631,2.41009,10000000.0
2008-02-01 10:16:00,2.41203,2.41203,2.41019,2.41019,6000000.0
2008-02-01 10:17:00,2.40982,2.41398,2.40982,2.41355,8750000.0
2008-02-01 10:18:00,2.41182,2.4138,2.40865,2.40865,7000000.0
2008-02-01 10:19:00,2.41268,2.41446,2.40915,2.41446,5500000.0
2008-02-01 10:20:00,2.41248,2.41248,2.40723,2.40856,8250000.0
2008-02-01 10:21:00,2.41272,2.4146,2.4096,2.41345,10880000.0
2008-02-01 10:22:00,2.41384,2.4142,2.41151,2.4138,6880000.0
2008-02-01 10:23:00,2.41385,2.41437,2.41209,2.41437,6380000.0
2008-02-01 10:24:00,2.41416,2.41416,2.40963,2.41316,7750000.0
2008-02-01 10:25:00,2.4129,2.41392,2.41083,2.41378,9000000.0
2008-02-01 10:26:00,2.41429,2.41429,2.41203,2.41416,5500000.0
2008-02-01 10:27:00,2.41483,2.41585,2.40781,2.41352,7380000.0
2008-02-01 10:28:00,2.4122,2.41587,2.4122,2.41312,9000000.0
2008-02-01 10:29:00,2.41578,2.41628,2.41312,2.4147,11000000.0
2008-02-01 10:30:00,2.41326,2.41641,2.40997,2.41165,7750000.0
2008-02-01 10:31:00,2.4122,2.41603,2.4122,2.4135,9750000.0
2008-02-01 10:32:00,2.41575,2.41594,2.41272,2.41484,7250000.0
2008-02-01 10:33:00,2.41675,2.41676,2.41037,2.41528,11250000.0
2008-02-01 10:34:00,2.41405,2.41531,2.40812,2.41531,8250000.0
2008-02-01 10:35:00,2.41521,2.41609,2.41153,2.41198,10880000.0
2008-02-01 10:36:00,2.41586,2.41599,2.41298,2.41582,14000000.0
2008-02-01 10:37:00,2.41606,2.41637,2.41162,2.41398,12750000.0
2008-02-01 10:38:00,2.4171,2.4171,2.41326,2.41426,8250000.0
2008-02-01 10:39:00,2.41597,2.41597,2.41421,2.41553,6000000.0
2008-02-01 10:40:00,2.41726,2.41743,2.41311,2.41317,10000000.0
2008-02-01 10:41:00,2.41398,2.41709,2.41302,2.41302,7750000.0
2008-02-01 10:42:00,2.41597,2.41768,2.4148,2.41663,8500000.0
2008-02-01 10:43:00,2.41617,2.41766,2.4127,2.41723,11000000.0
2008-02-01 10:44:00,2.41776,2.41811,2.41007,2.41444,7750000.0
2008-02-01 10:45:00,2.41614,2.417,2.41208,2.41518,9250000.0
2008-02-01 10:46:00,2.41402,2.41714,2.4134,2.41714,11500000.0
2008-02-01 10:47:00,2.41735,2.41749,2.4122,2.41657,7250000.0
2008-02-01 10:48:00,2.41474,2.41602,2.41441,2.41496,5500000.0
2008-02-01 10:49:00,2.41403,2.41703,2.41199,2.41273,11380000.0
2008-02-01 10:50:00,2.41123,2.41623,2.41123,2.41452,7380000.0
2008-02-01 10:51:00,2.41054,2.4164,2.41054,2.41569,14500000.0
2008-02-01 10:52:00,2.41615,2.41675,2.41479,2.4158,7380000.0
2008-02-01 10:53:00,2.41282,2.41613,2.4126,2.41585,5750000.0
2008-02-01 10:54:00,2.41651,2.41666,2.41205,2.41485,6500000.0
2008-02-01 10:55:00,2.41465,2.41578,2.4122,2.41391,13390000.0
2008-02-01 10:56:00,2.40928,2.41582,2.40908,2.41328,10380000.0
2008-02-01 10:57:00,2.41567,2.41667,2.41426,2.41605,6750000.0
2008-02-01 10:58:00,2.41595,2.41595,2.41241,2.41405,9000000.0
2008-02-01 10:59:00,2.41635,2.41654,2.41369,2.41545,8250000.0
2008-02-01 11:00:00,2.4166,2.41661,2.41309,2.41505,10130000.0
2008-02-01 11:01:00,2.41354,2.41595,2.41112,2.41112,13000000.0
2008-02-01 11:02:00,2.41564,2.41674,2.41423,2.41674,12500000.0
2008-02-01 11:03:00,2.41548,2.41565,2.41124,2.41536,11500000.0
2008-02-01 11:04:00,2.41474,2.41706,2.41307,2.41676,6750000.0
2008-02-01 11:05:00,2.41675,2.41813,2.41508,2.41593,7250000.0
2008-02-01 11:06:00,2.41695,2.41749,2.41132,2.41678,12000000.0
2008-02-01 11:07:00,2.41665,2.4171,2.41451,2.41636,12500000.0
2008-02-01 11:08:00,2.41543,2.41749,2.41305,2.41706,7000000.0
2008-02-01 11:09:00,2.41765,2.41891,2.41312,2.41689,8000000.0
2008-02-01 11:10:00,2.41902,2.41902,2.41486,2.41703,10500000.0
2008-02-01 11:11:00,2.41936,2.41936,2.41566,2.41672,5250000.0
2008-02-01 11:12:00,2.41543,2.41773,2.41474,2.41701,15750000.0
2008-02-01 11:13:00,2.41548,2.41828,2.41352,2.41828,7000000.0
2008-02-01 11:14:00,2.41803,2.41803,2.41408,2.41479,10250000.0
2008-02-01 11:15:00,2.41658,2.41846,2.41509,2.41687,13000000.0
2008-02-01 11:16:00,2.41603,2.41813,2.41487,2.41813,10500000.0
2008-02-01 11:17:00,2.41325,2.41811,2.41325,2.41811,8630000.0
2008-02-01 11:18:00,2.4158,2.41909,2.41446,2.41759,9000000.0
2008-02-01 11:19:00,2.41822,2.41829,2.41481,2.41754,10000000.0
2008-02-01 11:20:00,2.41591,2.41794,2.41166,2.41618,10130000.0
2008-02-01 11:21:00,2.41866,2.41931,2.41088,2.4188,13250000.0
2008-02-01 11:22:00,2.41836,2.41956,2.41693,2.41956,6130000.0
2008-02-01 11:23:00,2.41892,2.41906,2.41326,2.41781,10500000.0
2008-02-01 11:24:00,2.41669,2.41978,2.41413,2.41688,14750000.0
2008-02-01 11:25:00,2.41925,2.4206,2.41447,2.41598,13130000.0
2008-02-01 11:26:00,2.41825,2.41892,2.4163,2.41683,10750000.0
2008-02-01 11:27:00,2.41822,2.41852,2.41508,2.41653,9630000.0
2008-02-01 11:28:00,2.41697,2.41783,2.41444,2.41699,8750000.0
2008-02-01 11:29:00,2.41741,2.41967,2.41438,2.41875,9500000.0
2008-02-01 11:30:00,2.41947,2.41947,2.41677,2.41807,8250000.0
2008-02-01 11:31:00,2.41969,2.41969,2.41544,2.41786,11250000.0
2008-02-01 11:32:00,2.4171,2.41888,2.41509,2.41587,11750000.0
2008-02-01 11:33:00,2.41883,2.41884,2.41733,2.41738,9000000.0
2008-02-01 11:34:00,2.41571,2.41943,2.41524,2.41943,6130000.0
2008-02-01 11:35:00,2.41825,2.41884,2.41378,2.41757,5880000.0
2008-02-01 11:36:00,2.41724,2.41791,2.41428,2.41745,5500000.0
2008-02-01 11:37:00,2.41877,2.41918,2.41384,2.41589,10000000.0
2008-02-01 11:38:00,2.41437,2.41726,2.41437,2.41571,9000000.0
2008-02-01 11:39:00,2.41774,2.41814,2.41289,2.4164,12250000.0
2008-02-01 11:40:00,2.41512,2.41734,2.41311,2.41709,9000000.0
2008-02-01 11:41:00,2.41721,2.4179,2.41207,2.41571,5500000.0
2008-02-01 11:42:00,2.41701,2.41705,2.41303,2.41701,13130000.0
2008-02-01 11:43:00,2.41659,2.41708,2.41334,2.414,7630000.0
2008-02-01 11:44:00,2.41726,2.41726,2.41334,2.41502,6250000.0
2008-02-01 11:45:00,2.41617,2.41749,2.41412,2.41749,11630000.0
2008-02-01 11:46:00,2.41749,2.41749,2.41293,2.41581,9500000.0
2008-02-01 11:47:00,2.41702,2.41702,2.41472,2.41701,6500000.0
2008-02-01 11:48:00,2.41584,2.4165,2.41461,2.41516,5500000.0
2008-02-01 11:49:00,2.41564,2.41679,2.41102,2.41593,9750000.0
2008-02-01 11:50:00,2.41725,2.4176,2.4116,2.41569,9750000.0
2008-02-01 11:51:00,2.41476,2.4168,2.41166,2.41462,10250000.0
2008-02-01 11:52:00,2.41718,2.41753,2.41366,2.41716,11500000.0
2008-02-01 11:53:00,2.41046,2.41702,2.41046,2.41567,9000000.0
2008-02-01 11:54:00,2.41617,2.4174,2.41477,2.41739,6500000.0
2008-02-01 11:55:00,2.41432,2.4181,2.41427,2.4181,13750000.0
2008-02-01 11:56:00,2.41708,2.41735,2.41243,2.41705,7500000.0
2008-02-01 11:57:00,2.41718,2.41771,2.41345,2.41664,16130000.0
2008-02-01 11:58:00,2.41611,2.41791,2.41383,2.41618,6500000.0
2008-02-01 11:59:00,2.41696,2.41735,2.41414,2.41637,8250000.0
2008-02-01 12:00:00,2.4172,2.41779,2.41507,2.41661,9630000.0
2008-02-01 12:01:00,2.41634,2.41727,2.41211,2.41724,10750000.0
2008-02-01 12:02:00,2.4175,2.4176,2.41216,2.41546,8500000.0
2008-02-01 12:03:00,2.41535,2.4171,2.41136,2.41642,5750000.0
2008-02-01 12:04:00,2.41616,2.41643,2.41105,2.41576,6750000.0
2008-02-01 12:05:00,2.41657,2.41748,2.41106,2.41351,7250000.0
2008-02-01 12:06:00,2.41684,2.41747,2.41114,2.41747,11500000.0
2008-02-01 12:07:00,2.41751,2.41765,2.41374,2.41374,6880000.0
2008-02-01 12:08:00,2.41648,2.41687,2.41306,2.41687,7000000.0
2008-02-01 12:09:00,2.41594,2.41719,2.4119,2.41719,7500000.0
2008-02-01 12:10:00,2.41805,2.41805,2.41106,2.41738,10000000.0
2008-02-01 12:11:00,2.41256,2.4171,2.41256,2.41462,6260000.0
2008-02-01 12:12:00,2.41733,2.41733,2.41284,2.41715,9750000.0
2008-02-01 12:13:00,2.41321,2.41641,2.41053,2.4164,6250000.0
2008-02-01 12:14:00,2.4162,2.41649,2.41274,2.41649,8500000.0
2008-02-01 12:15:00,2.4143,2.41633,2.4143,2.41622,6260000.0
2008-02-01 12:16:00,2.41359,2.41645,2.41054,2.41605,10130000.0
2008-02-01 12:17:00,2.41198,2.41645,2.41098,2.41645,6000000.0
2008-02-01 12:18:00,2.41633,2.4169,2.41306,2.41498,6750000.0
2008-02-01 12:19:00,2.41784,2.41784,2.41353,2.41501,6250000.0
2008-02-01 12:20:00,2.41437,2.41625,2.41117,2.41498,13250000.0
2008-02-01 12:21:00,2.41405,2.41583,2.41196,2.41258,11130000.0
2008-02-01 12:22:00,2.41601,2.4173,2.41265,2.41362,5250000.0
2008-02-01 12:23:00,2.41633,2.41705,2.41286,2.41705,8000000.0
2008-02-01 12:24:00,2.41502,2.41713,2.41298,2.41472,14380000.0
2008-02-01 12:25:00,2.41481,2.41687,2.41481,2.41627,6380000.0
2008-02-01 12:26:00,2.4161,2.41673,2.41109,2.4164,14630000.0
2008-02-01 12:27:00,2.41603,2.41625,2.41267,2.41529,7000000.0
2008-02-01 12:28:00,2.4146,2.41568,2.4117,2.41483,8750000.0
2008-02-01 12:29:00,2.41489,2.41697,2.41206,2.41206,8500000.0
2008-02-01 12:30:00,2.41669,2.41669,2.41229,2.4143,6500000.0
2008-02-01 12:31:00,2.41626,2.4168,2.41295,2.415,6000000.0
2008-02-01 12:32:00,2.41436,2.4169,2.4113,2.41505,6630000.0
2008-02-01 12:33:00,2.41739,2.4174,2.41107,2.41314,11000000.0
2008-02-01 12:34:00,2.41452,2.41707,2.41215,2.41608,10750000.0
2008-02-01 12:35:00,2.41435,2.41492,2.41021,2.41207,8000000.0
2008-02-01 12:36:00,2.41658,2.4166,2.41075,2.41567,10130000.0
2008-02-01 12:37:00,2.41482,2.41746,2.4124,2.41659,13250000.0
2008-02-01 12:38:00,2.41477,2.41568,2.4103,2.4103,6380000.0
2008-02-01 12:39:00,2.41348,2.41651,2.41348,2.41651,7000000.0
2008-02-01 12:40:00,2.41178,2.41615,2.41178,2.4154,10000000.0
2008-02-01 12:41:00,2.41734,2.41734,2.41092,2.41397,7750000.0
2008-02-01 12:42:00,2.41643,2.417,2.41324,2.41336,8500000.0
2008-02-01 12:43:00,2.41462,2.41608,2.41268,2.41574,12130000.0
2008-02-01 12:44:00,2.41476,2.41496,2.40796,2.41267,9250000.0
2008-02-01 12:45:00,2.41518,2.41571,2.41096,2.41571,9750000.0
2008-02-01 12:46:00,2.41201,2.41634,2.41201,2.41634,10000000.0
2008-02-01 12:47:00,2.4153,2.41595,2.41297,2.41297,5880000.0
2008-02-01 12:48:00,2.41521,2.4155,2.41088,2.41394,8000000.0
2008-02-01 12:49:00,2.4154,2.41558,2.41011,2.41345,12880000.0
2008-02-01 12:50:00,2.41372,2.41547,2.41251,2.41469,11630000.0
2008-02-01 12:51:00,2.41164,2.41561,2.41087,2.41488,7500000.0
2008-02-01 12:52:00,2.41487,2.41756,2.41282,2.41708,7750000.0
2008-02-01 12:53:00,2.41469,2.41606,2.41229,2.41403,8750000.0
2008-02-01 12:54:00,2.41541,2.41672,2.41133,2.4162,13500000.0
2008-02-01 12:55:00,2.4143,2.41662,2.41143,2.41398,13500000.0
2008-02-01 12:56:00,2.41278,2.41712,2.40949,2.41712,13380000.0
2008-02-01 12:57:00,2.41664,2.41797,2.41201,2.41513,9630000.0
2008-02-01 12:58:00,2.41263,2.41627,2.41201,2.41581,8000000.0
2008-02-01 12:59:00,2.41605,2.41699,2.4116,2.4116,9130000.0
2008-02-01 13:00:00,2.41715,2.41728,2.41145,2.41646,7500000.0
2008-02-01 13:01:00,2.41642,2.41678,2.41128,2.41128,11250000.0
2008-02-01 13:02:00,2.41391,2.41715,2.41139,2.41715,9750000.0
2008-02-01 13:03:00,2.41223,2.41636,2.41223,2.41618,14750000.0
2008-02-01 13:04:00,2.41537,2.41694,2.41302,2.41302,10130000.0
2008-02-01 13:05:00,2.41339,2.4159,2.4127,2.41549,8880000.0
2008-02-01 13:06:00,2.4122,2.41709,2.4122,2.41497,8750000.0
2008-02-01 13:07:00,2.40762,2.41593,2.40762,2.41291,12250000.0
2008-02-01 13:08:00,2.4137,2.41628,2.4137,2.41628,6000000.0
2008-02-01 13:09:00,2.41574,2.4167,2.41068,2.41552,6000000.0
2008-02-01 13:10:00,2.41333,2.41675,2.41145,2.41675,13000000.0
2008-02-01 13:11:00,2.41455,2.41641,2.41076,2.41641,8500000.0
2008-02-01 13:12:00,2.41348,2.4167,2.41329,2.41411,7880000.0
2008-02-01 13:13:00,2.41402,2.42581,2.41362,2.41955,9250000.0
2008-02-01 13:14:00,2.41323,2.41726,2.41045,2.41646,6000000.0
2008-02-01 13:15:00,2.41574,2.41692,2.41312,2.4167,8250000.0
2008-02-01 13:16:00,2.41567,2.41682,2.4119,2.41677,9250000.0
2008-02-01 13:17:00,2.41618,2.41737,2.41373,2.41675,9880000.0
2008-02-01 13:18:00,2.4151,2.4172,2.41395,2.41662,10000000.0
2008-02-01 13:19:00,2.41619,2.41663,2.41319,2.41663,8250000.0
2008-02-01 13:20:00,2.41257,2.41653,2.41257,2.41651,12630000.0
2008-02-01 13:21:00,2.4145,2.41639,2.41275,2.41619,7880000.0
2008-02-01 13:22:00,2.41621,2.41669,2.4119,2.41397,11750000.0
2008-02-01 13:23:00,2.41672,2.41672,2.41215,2.41312,10130000.0
2008-02-01 13:24:00,2.41654,2.41654,2.40962,2.40962,10500000.0
2008-02-01 13:25:00,2.4176,2.41825,2.41448,2.41768,10250000.0
2008-02-01 13:26:00,2.41566,2.41821,2.41449,2.41449,10500000.0
2008-02-01 13:27:00,2.41629,2.4178,2.41278,2.41597,8250000.0
2008-02-01 13:28:00,2.4125,2.41648,2.4125,2.41366,8630000.0
2008-02-01 13:29:00,2.41263,2.41718,2.41149,2.41149,7750000.0
2008-02-01 13:30:00,2.412,2.41613,2.412,2.41548,6500000.0
2008-02-01 13:31:00,2.41528,2.41707,2.41181,2.41496,5630000.0
2008-02-01 13:32:00,2.41666,2.41666,2.41387,2.41586,6500000.0
2008-02-01 13:33:00,2.41612,2.41802,2.41285,2.41624,17000000.0
2008-02-01 13:34:00,2.41481,2.41494,2.41254,2.41439,7500000.0
2008-02-01 13:35:00,2.41139,2.41393,2.40974,2.41326,12130000.0
2008-02-01 13:36:00,2.41393,2.41555,2.41258,2.41452,10000000.0
2008-02-01 13:37:00,2.41336,2.41479,2.40907,2.40907,7250000.0
2008-02-01 13:38:00,2.41252,2.41567,2.41207,2.4147,10750000.0
2008-02-01 13:39:00,2.41602,2.41602,2.40927,2.41458,6500000.0
2008-02-01 13:40:00,2.41389,2.41478,2.40893,2.41478,11630000.0
2008-02-01 13:41:00,2.41389,2.41407,2.41076,2.41118,6000000.0
2008-02-01 13:42:00,2.41335,2.41405,2.40966,2.41372,12250000.0
2008-02-01 13:43:00,2.41227,2.41412,2.40973,2.41374,10630000.0
2008-02-01 13:44:00,2.41234,2.41399,2.40919,2.41394,9630000.0
2008-02-01 13:45:00,2.41051,2.41376,2.4095,2.41376,7750000.0
2008-02-01 13:46:00,2.41361,2.41431,2.41043,2.41206,8500000.0
2008-02-01 13:47:00,2.41384,2.41557,2.40833,2.41342,8000000.0
2008-02-01 13:48:00,2.41509,2.41509,2.4097,2.41306,8130000.0
2008-02-01 13:49:00,2.41157,2.41549,2.40905,2.41417,9750000.0
2008-02-01 13:50:00,2.41262,2.41317,2.41031,2.41317,5250000.0
2008-02-01 13:51:00,2.41343,2.41487,2.41036,2.41234,11130000.0
2008-02-01 13:52:00,2.41342,2.41342,2.40781,2.41257,7000000.0
2008-02-01 13:53:00,2.41328,2.41328,2.40735,2.40735,8500000.0
2008-02-01 13:54:00,2.41384,2.41904,2.41131,2.41131,8000000.0
2008-02-01 13:55:00,2.41252,2.41252,2.40528,2.40963,5130000.0
2008-02-01 13:56:00,2.4075,2.41144,2.40628,2.4079,7250000.0
2008-02-01 13:57:00,2.40957,2.41064,2.40767,2.41031,7000000.0
2008-02-01 13:58:00,2.4108,2.4108,2.40713,2.40713,14130000.0
2008-02-01 13:59:00,2.40936,2.40996,2.4044,2.4044,8500000.0
2008-02-01 14:00:00,2.4081,2.40927,2.40654,2.40714,5250000.0
2008-02-01 14:01:00,2.40692,2.40973,2.40463,2.40626,7000000.0
2008-02-01 14:02:00,2.40475,2.4093,2.40401,2.40848,9750000.0
2008-02-01 14:03:00,2.40469,2.41009,2.40469,2.40831,9130000.0
2008-02-01 14:04:00,2.40833,2.41017,2.40699,2.40965,10000000.0
2008-02-01 14:05:00,2.4074,2.40934,2.40588,2.40888,5500000.0
2008-02-01 14:06:00,2.40962,2.41014,2.40628,2.4095,8880000.0
2008-02-01 14:07:00,2.4088,2.41079,2.40636,2.41078,12500000.0
2008-02-01 14:08:00,2.40711,2.41154,2.40711,2.41154,9750000.0
2008-02-01 14:09:00,2.40875,2.41005,2.406,2.41005,7000000.0
2008-02-01 14:10:00,2.4094,2.41005,2.40748,2.40964,5500000.0
2008-02-01 14:11:00,2.40997,2.41061,2.40651,2.40854,9750000.0
2008-02-01 14:12:00,2.40751,2.41151,2.40751,2.40881,9380000.0
2008-02-01 14:13:00,2.40813,2.41129,2.40728,2.40995,6750000.0
2008-02-01 14:14:00,2.40721,2.41158,2.40721,2.40733,8380000.0
2008-02-01 14:15:00,2.40953,2.41039,2.4081,2.41003,10750000.0
2008-02-01 14:16:00,2.41112,2.41112,2.40695,2.40942,6500000.0
2008-02-01 14:17:00,2.4103,2.41223,2.40872,2.41223,5750000.0
2008-02-01 14:18:00,2.41237,2.41237,2.40779,2.41211,11000000.0
2008-02-01 14:19:00,2.4092,2.41145,2.40865,2.40901,5750000.0
2008-02-01 14:20:00,2.40935,2.41028,2.40654,2.40985,7380000.0
2008-02-01 14:21:00,2.41031,2.41107,2.40561,2.41048,9500000.0
2008-02-01 14:22:00,2.40996,2.411,2.40723,2.41072,8880000.0
2008-02-01 14:23:00,2.41163,2.4118,2.40741,2.40786,10000000.0
2008-02-01 14:24:00,2.41109,2.41135,2.40539,2.41128,7750000.0
2008-02-01 14:25:00,2.41163,2.41163,2.40593,2.40983,9250000.0
2008-02-01 14:26:00,2.41048,2.41048,2.40345,2.40783,10880000.0
2008-02-01 14:27:00,2.41144,2.41144,2.4071,2.40804,9750000.0
2008-02-01 14:28:00,2.40776,2.41136,2.4068,2.40932,11500000.0
2008-02-01 14:29:00,2.41056,2.4118,2.40654,2.40792,7500000.0
2008-02-01 14:30:00,2.40978,2.41056,2.40542,2.40704,5750000.0
2008-02-01 14:31:00,2.40786,2.41039,2.40675,2.40843,8500000.0
2008-02-01 14:32:00,2.41047,2.41064,2.40495,2.40864,9630000.0
2008-02-01 14:33:00,2.40913,2.40991,2.40672,2.40791,8130000.0
2008-02-01 14:34:00,2.40915,2.4097,2.40731,2.4097,7750000.0
2008-02-01 14:35:00,2.40951,2.41062,2.40427,2.40905,10250000.0
2008-02-01 14:36:00,2.40959,2.41012,2.40486,2.409,15000000.0
2008-02-01 14:37:00,2.41002,2.41009,2.40575,2.40883,6250000.0
2008-02-01 14:38:00,2.40964,2.41041,2.407,2.40929,9000000.0
2008-02-01 14:39:00,2.40858,2.4095,2.40687,2.40687,6130000.0
2008-02-01 14:40:00,2.41089,2.41089,2.40641,2.40983,7750000.0
2008-02-01 14:41:00,2.4098,2.41051,2.40679,2.41051,8500000.0
2008-02-01 14:42:00,2.40732,2.40929,2.40715,2.40715,6000000.0
2008-02-01 14:43:00,2.40945,2.41116,2.40419,2.41039,12260000.0
2008-02-01 14:44:00,2.40613,2.41158,2.40385,2.41158,7750000.0
2008-02-01 14:45:00,2.41046,2.41228,2.40844,2.41008,7750000.0
2008-02-01 14:46:00,2.40744,2.41263,2.40744,2.41055,12500000.0
2008-02-01 14:47:00,2.41148,2.41148,2.40727,2.40885,12250000.0
2008-02-01 14:48:00,2.40955,2.41069,2.4062,2.40808,11130000.0
2008-02-01 14:49:00,2.41025,2.41167,2.40699,2.41164,6880000.0
2008-02-01 14:50:00,2.40942,2.41105,2.40534,2.40919,7130000.0
2008-02-01 14:51:00,2.4109,2.4109,2.40717,2.4078,7500000.0
2008-02-01 14:52:00,2.40892,2.41221,2.40624,2.41021,13630000.0
2008-02-01 14:53:00,2.40847,2.41029,2.40762,2.40762,8250000.0
2008-02-01 14:54:00,2.41034,2.41034,2.40497,2.40961,13750000.0
2008-02-01 14:55:00,2.40781,2.41021,2.40554,2.41021,10500000.0
2008-02-01 14:56:00,2.41038,2.41063,2.40504,2.40825,16500000.0
2008-02-01 14:57:00,2.40881,2.41658,2.40673,2.40807,7500000.0
2008-02-01 14:58:00,2.40731,2.41034,2.40615,2.40811,9010000.0
2008-02-01 14:59:00,2.40987,2.41075,2.40832,2.41075,11000000.0
2008-02-01 15:00:00,2.41052,2.41073,2.40681,2.40774,10250000.0
2008-02-01 15:01:00,2.40857,2.41112,2.40761,2.40863,10500000.0
2008-02-01 15:02:00,2.40732,2.40984,2.40629,2.40931,9630000.0
2008-02-01 15:03:00,2.40626,2.41029,2.40423,2.40423,11500000.0
2008-02-01 15:04:00,2.40881,2.41054,2.40493,2.41015,8500000.0
2008-02-01 15:05:00,2.40978,2.40988,2.4073,2.4073,7630000.0
2008-02-01 15:06:00,2.40979,2.41014,2.40628,2.41014,6000000.0
2008-02-01 15:07:00,2.40598,2.41099,2.40598,2.4104,8000000.0
2008-02-01 15:08:00,2.4108,2.41092,2.40759,2.41061,9500000.0
2008-02-01 15:09:00,2.41042,2.41095,2.40566,2.41095,10880000.0
2008-02-01 15:10:00,2.41109,2.41132,2.40758,2.40993,9500000.0
2008-02-01 15:11:00,2.40712,2.41044,2.40545,2.41044,10250000.0
2008-02-01 15:12:00,2.40986,2.41059,2.40811,2.41,8130000.0
2008-02-01 15:13:00,2.4035,2.41158,2.4035,2.41158,9500000.0
2008-02-01 15:14:00,2.40924,2.41022,2.40665,2.40665,5750000.0
2008-02-01 15:15:00,2.40959,2.4102,2.40739,2.40746,14500000.0
2008-02-01 15:16:00,2.40956,2.41075,2.40827,2.41033,7250000.0
2008-02-01 15:17:00,2.41042,2.41095,2.40556,2.4094,12000000.0
2008-02-01 15:18:00,2.40806,2.40902,2.40652,2.40711,5500000.0
2008-02-01 15:19:00,2.40958,2.40985,2.40558,2.40558,6750000.0
2008-02-01 15:20:00,2.40879,2.40977,2.40614,2.40819,6500000.0
2008-02-01 15:21:00,2.40877,2.40947,2.40239,2.40924,9750000.0
2008-02-01 15:22:00,2.40679,2.40898,2.40445,2.40591,15000000.0
2008-02-01 15:23:00,2.40842,2.40861,2.40561,2.40861,5750000.0
2008-02-01 15:24:00,2.40681,2.40908,2.40435,2.40495,7500000.0
2008-02-01 15:25:00,2.40824,2.40859,2.40435,2.40804,10250000.0
2008-02-01 15:26:00,2.40798,2.40923,2.40385,2.40908,13130000.0
2008-02-01 15:27:00,2.40742,2.40907,2.40629,2.40841,9130000.0
2008-02-01 15:28:00,2.40994,2.40994,2.4057,2.40734,9380000.0
2008-02-01 15:29:00,2.40519,2.40926,2.40519,2.40589,6750000.0
2008-02-01 15:30:00,2.40519,2.40585,2.40238,2.40433,9500000.0
2008-02-01 15:31:00,2.40492,2.40662,2.40129,2.40129,8250000.0
2008-02-01 15:32:00,2.40504,2.40662,2.40051,2.40662,9000000.0
2008-02-01 15:33:00,2.40761,2.40799,2.40429,2.40788,8500000.0
2008-02-01 15:34:00,2.40618,2.40806,2.40503,2.40806,5250000.0
2008-02-01 15:35:00,2.40661,2.40823,2.40039,2.40435,7000000.0
2008-02-01 15:36:00,2.40576,2.40749,2.40126,2.40723,12750000.0
2008-02-01 15:37:00,2.40782,2.40808,2.4053,2.40795,6250000.0
2008-02-01 15:38:00,2.4039,2.40851,2.40072,2.40421,17000000.0
2008-02-01 15:39:00,2.40491,2.40491,2.39924,2.40253,9750000.0
2008-02-01 15:40:00,2.40456,2.40641,2.39747,2.40569,8500000.0
2008-02-01 15:41:00,2.40113,2.40613,2.40113,2.40187,6010000.0
2008-02-01 15:42:00,2.40568,2.40619,2.40234,2.40423,6130000.0
2008-02-01 15:43:00,2.4036,2.40661,2.40129,2.40661,7250000.0
2008-02-01 15:44:00,2.40584,2.40668,2.40258,2.40258,9000000.0
2008-02-01 15:45:00,2.40677,2.40698,2.40401,2.40651,11750000.0
2008-02-01 15:46:00,2.40758,2.40758,2.40243,2.40541,15880000.0
2008-02-01 15:47:00,2.40644,2.40747,2.40426,2.40605,9000000.0
2008-02-01 15:48:00,2.40621,2.40715,2.40404,2.4054,7000000.0
2008-02-01 15:50:00,2.40786,2.40822,2.40123,2.40644,12500000.0
2008-02-01 15:51:00,2.40719,2.40719,2.40102,2.40498,7000000.0
2008-02-01 15:52:00,2.40409,2.40709,2.40087,2.40592,8250000.0
2008-02-01 15:53:00,2.40691,2.40744,2.40339,2.40514,7750000.0
2008-02-01 15:54:00,2.405,2.40571,2.39883,2.40571,9500000.0
2008-02-01 15:55:00,2.40714,2.40714,2.39994,2.40383,6500000.0
2008-02-01 15:56:00,2.40193,2.40487,2.40103,2.40477,6250000.0
2008-02-01 15:57:00,2.40438,2.40438,2.40082,2.40082,8250000.0
2008-02-01 15:58:00,2.40499,2.40499,2.40132,2.40132,7630000.0
2008-02-01 15:59:00,2.40594,2.40671,2.40249,2.40513,12750000.0
2008-02-01 16:00:00,2.40644,2.40644,2.40152,2.40577,10500000.0
2008-02-01 16:01:00,2.4065,2.4065,2.40158,2.40158,14250000.0
2008-02-01 16:02:00,2.40437,2.40518,2.40058,2.40058,6500000.0
2008-02-01 16:03:00,2.40384,2.40701,2.40361,2.40657,7130000.0
2008-02-01 16:04:00,2.40481,2.40659,2.4037,2.40597,6880000.0
2008-02-01 16:05:00,2.4071,2.40753,2.40021,2.40587,8630000.0
2008-02-01 16:06:00,2.40708,2.40754,2.4048,2.40572,5250000.0
2008-02-01 16:07:00,2.40599,2.4062,2.40439,2.40574,8510000.0
2008-02-01 16:08:00,2.4043,2.40549,2.40367,2.40494,5380000.0
2008-02-01 16:09:00,2.40391,2.40717,2.4033,2.4063,7250000.0
2008-02-01 16:10:00,2.40643,2.4067,2.40227,2.40536,9250000.0
2008-02-01 16:11:00,2.40513,2.40583,2.40123,2.40253,9000000.0
2008-02-01 16:12:00,2.40601,2.40711,2.4021,2.40398,9380000.0
2008-02-01 16:13:00,2.40725,2.40725,2.40279,2.40436,5500000.0
2008-02-01 16:14:00,2.40383,2.40697,2.40214,2.40326,10500000.0
2008-02-01 16:15:00,2.40317,2.40799,2.4021,2.40799,7880000.0
2008-02-01 16:16:00,2.40863,2.40935,2.40552,2.40733,10500000.0
2008-02-01 16:17:00,2.41025,2.41118,2.4052,2.40911,7750000.0
2008-02-01 16:18:00,2.41114,2.41169,2.40497,2.40571,7630000.0
2008-02-01 16:19:00,2.40923,2.40936,2.40263,2.40329,12630000.0
2008-02-01 16:20:00,2.40956,2.41075,2.40249,2.41075,10630000.0
2008-02-01 16:21:00,2.41227,2.41227,2.40138,2.40138,5500000.0
2008-02-01 16:22:00,2.41125,2.41125,2.40401,2.40401,9250000.0
2008-02-01 16:23:00,2.41062,2.4115,2.40398,2.40991,6630000.0
2008-02-01 16:24:00,2.40866,2.41244,2.40317,2.41216,9250000.0
2008-02-01 16:25:00,2.40957,2.41213,2.40436,2.41164,13630000.0
2008-02-01 16:26:00,2.41149,2.41249,2.40515,2.41186,12750000.0
2008-02-01 16:27:00,2.41257,2.41257,2.40259,2.40559,9750000.0
2008-02-01 16:28:00,2.40919,2.41179,2.40179,2.41179,9130000.0
2008-02-01 16:29:00,2.40388,2.40813,2.40192,2.40445,6750000.0
2008-02-01 16:30:00,2.41033,2.41033,2.40179,2.40914,5500000.0
2008-02-01 16:31:00,2.40838,2.40856,2.40315,2.40506,8000000.0
2008-02-01 16:32:00,2.40842,2.41082,2.40535,2.40948,7000000.0
2008-02-01 16:33:00,2.41045,2.41045,2.40395,2.40615,9380000.0
2008-02-01 16:34:00,2.40657,2.41098,2.40421,2.41098,11380000.0
2008-02-01 16:35:00,2.41164,2.41164,2.40637,2.41019,9380000.0
2008-02-01 16:36:00,2.40494,2.41166,2.40069,2.40452,13750000.0
2008-02-01 16:37:00,2.40674,2.4142,2.40233,2.4142,10000000.0
2008-02-01 16:38:00,2.41311,2.41508,2.40634,2.41502,10500000.0
2008-02-01 16:39:00,2.41601,2.41606,2.40636,2.41356,6880000.0
2008-02-01 16:40:00,2.41384,2.41526,2.40808,2.41514,7500000.0
2008-02-01 16:41:00,2.41054,2.41371,2.40681,2.41371,8500000.0
2008-02-01 16:42:00,2.41138,2.41447,2.40468,2.41447,8250000.0
2008-02-01 16:43:00,2.41299,2.41528,2.40488,2.40488,5750000.0
2008-02-01 16:44:00,2.4133,2.41483,2.4049,2.4049,9750000.0
2008-02-01 16:45:00,2.41666,2.41666,2.40696,2.41359,11500000.0
2008-02-01 16:46:00,2.40335,2.41359,2.40218,2.40218,13000000.0
2008-02-01 16:47:00,2.41083,2.41146,2.406,2.40734,6640000.0
2008-02-01 16:48:00,2.41527,2.41527,2.40108,2.40397,6000000.0
2008-02-01 16:49:00,2.40594,2.41297,2.40513,2.40513,9880000.0
2008-02-01 16:50:00,2.41165,2.41439,2.40517,2.41439,6750000.0
2008-02-01 16:51:00,2.41393,2.41393,2.40649,2.41173,7500000.0
2008-02-01 16:52:00,2.40293,2.41199,2.40293,2.41199,7000000.0
2008-02-01 16:53:00,2.40946,2.40991,2.40624,2.40624,8380000.0
2008-02-01 16:54:00,2.40187,2.4135,2.40187,2.41162,10000000.0
2008-02-01 16:55:00,2.40695,2.41311,2.40014,2.40014,7000000.0
2008-02-01 16:56:00,2.41546,2.4156,2.4078,2.41469,7880000.0
2008-02-01 16:57:00,2.41435,2.41495,2.40974,2.41421,8000000.0
2008-02-01 16:58:00,2.4135,2.41418,2.40846,2.41418,10750000.0
2008-02-01 16:59:00,2.41349,2.41402,2.40688,2.41373,9500000.0
2008-02-01 17:00:00,2.41226,2.41631,2.40801,2.41631,7880000.0
2008-02-01 17:01:00,2.41826,2.41999,2.41034,2.41866,9000000.0
2008-02-01 17:02:00,2.41382,2.41761,2.4133,2.41541,7000000.0
2008-02-01 17:03:00,2.41497,2.4189,2.41158,2.41748,11000000.0
2008-02-01 17:04:00,2.41705,2.41705,2.41211,2.4168,8380000.0
2008-02-01 17:05:00,2.41332,2.41745,2.40977,2.41745,7250000.0
2008-02-01 17:06:00,2.41414,2.41743,2.40953,2.41007,13250000.0
2008-02-01 17:07:00,2.41955,2.42094,2.411,2.41989,12000000.0
2008-02-01 17:08:00,2.41777,2.42114,2.41299,2.41716,7380000.0
2008-02-01 17:09:00,2.41871,2.42069,2.41343,2.41343,6500000.0
2008-02-01 17:10:00,2.41936,2.42433,2.41059,2.41225,8000000.0
2008-02-01 17:11:00,2.42024,2.42244,2.41291,2.42242,5750000.0
2008-02-01 17:12:00,2.41682,2.42213,2.41165,2.42213,5630000.0
2008-02-01 17:13:00,2.42272,2.42272,2.41432,2.42119,7250000.0
2008-02-01 17:14:00,2.41763,2.41763,2.40805,2.41674,6000000.0
2008-02-01 17:15:00,2.4192,2.42172,2.41007,2.41973,10880000.0
2008-02-01 17:16:00,2.41861,2.41938,2.41133,2.41133,6750000.0
2008-02-01 17:17:00,2.42173,2.42173,2.41061,2.4191,8880000.0
2008-02-01 17:18:00,2.42106,2.42106,2.40909,2.4184,8500000.0
2008-02-01 17:19:00,2.41682,2.41731,2.41209,2.41656,12500000.0
2008-02-01 17:20:00,2.40961,2.41708,2.40828,2.41093,9250000.0
2008-02-01 17:21:00,2.41885,2.4194,2.41036,2.41697,8250000.0
2008-02-01 17:22:00,2.41907,2.41907,2.41222,2.41757,6750000.0
2008-02-01 17:23:00,2.41197,2.41793,2.40947,2.41793,9250000.0
2008-02-01 17:24:00,2.41642,2.41914,2.41384,2.41748,9250000.0
2008-02-01 17:25:00,2.41031,2.4197,2.41031,2.4197,12500000.0
2008-02-01 17:26:00,2.41952,2.42104,2.41225,2.41923,10500000.0
2008-02-01 17:27:00,2.41815,2.42053,2.41291,2.41959,10630000.0
2008-02-01 17:28:00,2.41905,2.41989,2.41631,2.41972,7250000.0
2008-02-01 17:29:00,2.41513,2.41949,2.41513,2.41942,6000000.0
2008-02-01 17:30:00,2.41797,2.4187,2.41634,2.4182,9000000.0
2008-02-01 17:31:00,2.41666,2.41894,2.41363,2.41894,5750000.0
2008-02-01 17:32:00,2.41987,2.42233,2.41646,2.41741,9250000.0
2008-02-01 17:33:00,2.42312,2.42331,2.41385,2.4224,11000000.0
2008-02-01 17:34:00,2.42379,2.42379,2.41404,2.4207,10000000.0
2008-02-01 17:35:00,2.41582,2.42287,2.41582,2.42164,5500000.0
2008-02-01 17:36:00,2.42152,2.42259,2.41609,2.42259,5630000.0
2008-02-01 17:37:00,2.41321,2.42075,2.41262,2.41952,8500000.0
2008-02-01 17:38:00,2.41989,2.42046,2.41196,2.42046,10500000.0
2008-02-01 17:39:00,2.42135,2.42135,2.4145,2.4187,9750000.0
2008-02-01 17:40:00,2.41899,2.41899,2.41361,2.41452,7500000.0
2008-02-01 17:41:00,2.41759,2.41904,2.41318,2.41514,10000000.0
2008-02-01 17:42:00,2.41993,2.42031,2.41579,2.41579,13250000.0
2008-02-01 17:43:00,2.42139,2.42139,2.41683,2.41961,4760000.0
2008-02-01 17:44:00,2.4208,2.4208,2.41458,2.41492,6250000.0
2008-02-01 17:45:00,2.41912,2.42098,2.41703,2.42093,6000000.0
2008-02-01 17:46:00,2.4192,2.42074,2.41623,2.41764,11380000.0
2008-02-01 17:47:00,2.41638,2.42167,2.41638,2.41928,10000000.0
2008-02-01 17:48:00,2.42138,2.42225,2.41288,2.41792,8500000.0
2008-02-01 17:49:00,2.41146,2.42079,2.40988,2.42079,11880000.0
2008-02-01 17:50:00,2.4186,2.41994,2.41216,2.41415,7250000.0
2008-02-01 17:51:00,2.42237,2.42237,2.41334,2.41904,13000000.0
2008-02-01 17:52:00,2.41582,2.42248,2.41582,2.42248,7250000.0
2008-02-01 17:53:00,2.4223,2.42278,2.41052,2.41233,11500000.0
2008-02-01 17:54:00,2.42145,2.42264,2.4147,2.41569,10500000.0
2008-02-01 17:55:00,2.41606,2.41942,2.41495,2.4177,7000000.0
2008-02-01 17:56:00,2.42033,2.42217,2.41306,2.41997,11750000.0
2008-02-01 17:57:00,2.417,2.42101,2.41165,2.41649,7130000.0
2008-02-01 17:58:00,2.42086,2.42172,2.41508,2.42079,6250000.0
2008-02-01 17:59:00,2.42,2.42131,2.41382,2.42071,5750000.0
2008-02-01 18:00:00,2.41596,2.42064,2.41148,2.42049,13250000.0
2008-02-01 18:01:00,2.42038,2.42208,2.4115,2.41732,12500000.0
2008-02-01 18:02:00,2.42186,2.42197,2.41425,2.42197,13000000.0
2008-02-01 18:03:00,2.41924,2.42229,2.41583,2.42229,7500000.0
2008-02-01 18:04:00,2.41371,2.42171,2.41207,2.42171,5750000.0
2008-02-01 18:05:00,2.42049,2.42049,2.41111,2.41402,11630000.0
2008-02-01 18:06:00,2.41687,2.41993,2.41335,2.41993,10750000.0
2008-02-01 18:07:00,2.41588,2.41965,2.41306,2.41965,10250000.0
2008-02-01 18:08:00,2.42107,2.42107,2.41341,2.41513,6500000.0
2008-02-01 18:09:00,2.41552,2.41975,2.41464,2.41464,8250000.0
2008-02-01 18:10:00,2.41818,2.42017,2.41591,2.41708,7000000.0
2008-02-01 18:11:00,2.41819,2.41938,2.41478,2.41938,11000000.0
2008-02-01 18:12:00,2.41559,2.41934,2.41544,2.41739,5750000.0
2008-02-01 18:13:00,2.41786,2.41914,2.41602,2.41914,7750000.0
2008-02-01 18:14:00,2.41703,2.41918,2.41612,2.41612,10000000.0
2008-02-01 18:15:00,2.41518,2.41973,2.41518,2.41771,12500000.0
2008-02-01 18:16:00,2.4162,2.41705,2.41256,2.41256,8500000.0
2008-02-01 18:17:00,2.41777,2.41856,2.41218,2.41479,15750000.0
2008-02-01 18:18:00,2.41274,2.41712,2.41071,2.41697,14510000.0
2008-02-01 18:19:00,2.41081,2.41698,2.41081,2.41517,8000000.0
2008-02-01 18:20:00,2.41177,2.42044,2.41177,2.41634,8500000.0
2008-02-01 18:21:00,2.41274,2.41888,2.41136,2.41598,5500000.0
2008-02-01 18:22:00,2.41201,2.41856,2.41201,2.41642,10500000.0
2008-02-01 18:23:00,2.41555,2.42182,2.41172,2.42182,9000000.0
2008-02-01 18:24:00,2.41615,2.42229,2.41272,2.42229,16250000.0
2008-02-01 18:25:00,2.41593,2.42084,2.41382,2.41541,6380000.0
2008-02-01 18:26:00,2.41582,2.41981,2.41078,2.41509,5500000.0
2008-02-01 18:27:00,2.41545,2.41868,2.4099,2.41411,6880000.0
2008-02-01 18:28:00,2.41323,2.42179,2.41116,2.4213,6750000.0
2008-02-01 18:29:00,2.41459,2.4189,2.41377,2.41394,7750000.0
2008-02-01 18:30:00,2.4158,2.41964,2.41121,2.41517,16750000.0
2008-02-01 18:31:00,2.41468,2.41917,2.41359,2.41511,8000000.0
2008-02-01 18:32:00,2.41574,2.41947,2.41097,2.41425,9130000.0
2008-02-01 18:33:00,2.41455,2.42068,2.41326,2.42068,8250000.0
2008-02-01 18:34:00,2.41522,2.42175,2.41164,2.42175,10500000.0
2008-02-01 18:35:00,2.41635,2.41635,2.40922,2.41235,5500000.0
2008-02-01 18:36:00,2.41978,2.41978,2.4126,2.4126,10630000.0
2008-02-01 18:37:00,2.41574,2.41888,2.41236,2.41888,7250000.0
2008-02-01 18:38:00,2.41909,2.41921,2.41177,2.41732,10000000.0
2008-02-01 18:39:00,2.41696,2.4179,2.4129,2.41689,9510000.0
2008-02-01 18:40:00,2.41492,2.41642,2.40976,2.41125,7750000.0
2008-02-01 18:41:00,2.4131,2.41778,2.41238,2.41461,10000000.0
2008-02-01 18:42:00,2.41233,2.41718,2.41145,2.41413,8250000.0
2008-02-01 18:43:00,2.4138,2.41684,2.41218,2.41408,12500000.0
2008-02-01 18:44:00,2.4139,2.41792,2.41117,2.41434,16130000.0
2008-02-01 18:45:00,2.41796,2.41855,2.41255,2.41513,7000000.0
2008-02-01 18:46:00,2.41698,2.42021,2.4078,2.41962,8630000.0
2008-02-01 18:47:00,2.41364,2.42011,2.41364,2.41675,8250000.0
2008-02-01 18:48:00,2.41885,2.41932,2.41609,2.41621,9130000.0
2008-02-01 18:49:00,2.41384,2.41729,2.41338,2.41479,8500000.0
2008-02-01 18:50:00,2.41576,2.41726,2.41362,2.41726,10500000.0
2008-02-01 18:51:00,2.41862,2.41872,2.40991,2.40991,8750000.0
2008-02-01 18:52:00,2.41618,2.41618,2.41236,2.41531,7750000.0
2008-02-01 18:53:00,2.41297,2.41836,2.41247,2.41471,9500000.0
2008-02-01 18:54:00,2.41545,2.41922,2.41271,2.41826,12750000.0
2008-02-01 18:55:00,2.41882,2.42146,2.41238,2.41238,8000000.0
2008-02-01 18:56:00,2.42207,2.42245,2.41329,2.41896,10000000.0
2008-02-01 18:57:00,2.42253,2.42253,2.41048,2.41048,8010000.0
2008-02-01 18:58:00,2.41229,2.42193,2.40899,2.41077,13630000.0
2008-02-01 18:59:00,2.40931,2.41933,2.40745,2.4148,5750000.0
2008-02-01 19:00:00,2.417,2.42169,2.40976,2.41443,16750000.0
2008-02-01 19:01:00,2.41521,2.41731,2.41208,2.41303,7380000.0
2008-02-01 19:02:00,2.41408,2.41807,2.40799,2.40799,10880000.0
2008-02-01 19:03:00,2.41069,2.41841,2.41069,2.41841,11880000.0
2008-02-01 19:04:00,2.41671,2.41863,2.41341,2.41863,5250000.0
2008-02-01 19:05:00,2.41691,2.41818,2.41282,2.41452,9250000.0
2008-02-01 19:06:00,2.40902,2.42055,2.40902,2.42055,12880000.0
2008-02-01 19:07:00,2.41277,2.41699,2.40841,2.40841,8500000.0
2008-02-01 19:08:00,2.41355,2.41761,2.41174,2.41174,8500000.0
2008-02-01 19:09:00,2.42126,2.42126,2.41056,2.41056,6000000.0
2008-02-01 19:10:00,2.42064,2.42125,2.41129,2.4126,5880000.0
2008-02-01 19:11:00,2.4191,2.42043,2.41213,2.42007,13500000.0
2008-02-01 19:12:00,2.42175,2.42195,2.41219,2.4135,11000000.0
2008-02-01 19:13:00,2.4223,2.4223,2.41433,2.41506,5250000.0
2008-02-01 19:14:00,2.41804,2.42079,2.41517,2.42,8380000.0
2008-02-01 19:15:00,2.42132,2.4225,2.41039,2.41039,10380000.0
2008-02-01 19:16:00,2.41595,2.42098,2.41349,2.41877,15500000.0
2008-02-01 19:17:00,2.41719,2.42058,2.41559,2.42058,8500000.0
2008-02-01 19:18:00,2.41579,2.4213,2.41204,2.41204,14630000.0
2008-02-01 19:19:00,2.42263,2.42263,2.41042,2.41042,9250000.0
2008-02-01 19:20:00,2.41503,2.41503,2.40974,2.4112,10380000.0
2008-02-01 19:21:00,2.41331,2.41415,2.40782,2.41228,10000000.0
2008-02-01 19:22:00,2.41387,2.4155,2.41189,2.4155,8380000.0
2008-02-01 19:23:00,2.41532,2.41573,2.4107,2.41573,10250000.0
2008-02-01 19:24:00,2.41535,2.41545,2.41053,2.4136,8000000.0
2008-02-01 19:25:00,2.41485,2.41489,2.41005,2.41486,8000000.0
2008-02-01 19:26:00,2.41484,2.41632,2.41332,2.41491,5500000.0
2008-02-01 19:27:00,2.41221,2.41546,2.41221,2.41404,7750000.0
2008-02-01 19:28:00,2.4139,2.41522,2.41024,2.41383,8250000.0
2008-02-01 19:29:00,2.41572,2.41572,2.41204,2.41547,17880000.0
2008-02-01 19:30:00,2.41253,2.41562,2.41253,2.41536,5630000.0
2008-02-01 19:31:00,2.41424,2.41565,2.41208,2.41536,14380000.0
2008-02-01 19:32:00,2.41562,2.4161,2.41197,2.4161,7750000.0
2008-02-01 19:33:00,2.41326,2.41618,2.41006,2.41327,10510000.0
2008-02-01 19:34:00,2.41567,2.4164,2.4121,2.41583,11250000.0
2008-02-01 19:35:00,2.41605,2.41672,2.41138,2.41523,8630000.0
2008-02-01 19:36:00,2.41459,2.41556,2.41393,2.41393,7750000.0
2008-02-01 19:37:00,2.4153,2.41594,2.41076,2.41584,8750000.0
2008-02-01 19:38:00,2.41588,2.41612,2.41385,2.41403,9250000.0
2008-02-01 19:39:00,2.4156,2.41649,2.41224,2.41637,5250000.0
2008-02-01 19:40:00,2.41447,2.41551,2.41309,2.41551,7500000.0
2008-02-01 19:41:00,2.415,2.41553,2.41144,2.41533,8250000.0
2008-02-01 19:42:00,2.41459,2.41636,2.41236,2.41636,7380000.0
2008-02-01 19:43:00,2.41455,2.41677,2.41432,2.41612,6500000.0
2008-02-01 19:44:00,2.41567,2.41624,2.4111,2.41317,9000000.0
2008-02-01 19:45:00,2.41628,2.41664,2.41278,2.41402,11500000.0
2008-02-01 19:46:00,2.41737,2.41737,2.41456,2.41654,7000000.0
2008-02-01 19:47:00,2.41432,2.41725,2.41357,2.41614,8500000.0
2008-02-01 19:48:00,2.4178,2.4178,2.4136,2.41651,6250000.0
2008-02-01 19:49:00,2.41658,2.41944,2.41313,2.41694,5250000.0
2008-02-01 19:50:00,2.41761,2.41936,2.41226,2.41936,10380000.0
2008-02-01 19:51:00,2.41985,2.41985,2.41427,2.41913,10000000.0
2008-02-01 19:52:00,2.41713,2.41946,2.41442,2.41946,9000000.0
2008-02-01 19:53:00,2.41944,2.42,2.41569,2.41831,7880000.0
2008-02-01 19:54:00,2.41746,2.41962,2.41517,2.41517,7500000.0
2008-02-01 19:55:00,2.41945,2.4196,2.41566,2.4196,10750000.0
2008-02-01 19:56:00,2.41907,2.41929,2.41334,2.41914,8750000.0
2008-02-01 19:57:00,2.42062,2.42062,2.41311,2.41527,16130000.0
2008-02-01 19:58:00,2.41629,2.41915,2.41393,2.41875,11750000.0
2008-02-01 19:59:00,2.41664,2.4195,2.41397,2.4195,5750000.0
2008-02-01 20:00:00,2.4182,2.41914,2.41681,2.41851,8510000.0
2008-02-01 20:01:00,2.4171,2.41924,2.41597,2.41597,8510000.0
2008-02-01 20:02:00,2.41872,2.41996,2.41687,2.4192,8750000.0
2008-02-01 20:03:00,2.41926,2.42042,2.41763,2.42026,9130000.0
2008-02-01 20:04:00,2.41918,2.42076,2.41768,2.4194,7750000.0
2008-02-01 20:05:00,2.42022,2.42031,2.41709,2.41934,11500000.0
2008-02-01 20:06:00,2.4184,2.42035,2.41557,2.41876,10000000.0
2008-02-01 20:07:00,2.41912,2.42002,2.41719,2.41958,11750000.0
2008-02-01 20:08:00,2.41464,2.42003,2.41464,2.41788,8250000.0
2008-02-01 20:09:00,2.41717,2.41857,2.41413,2.41857,10000000.0
2008-02-01 20:10:00,2.41739,2.41793,2.41493,2.41789,7000000.0
2008-02-01 20:11:00,2.41644,2.41791,2.41391,2.41777,8750000.0
2008-02-01 20:12:00,2.41869,2.41869,2.41422,2.41792,8000000.0
2008-02-01 20:13:00,2.4167,2.41829,2.41144,2.41539,7750000.0
2008-02-01 20:14:00,2.417,2.41893,2.41493,2.41788,10000000.0
2008-02-01 20:15:00,2.4183,2.41869,2.41599,2.41599,12250000.0
2008-02-01 20:16:00,2.4152,2.41869,2.4152,2.41864,8250000.0
2008-02-01 20:17:00,2.41468,2.41842,2.41376,2.41376,8750000.0
2008-02-01 20:18:00,2.41867,2.41867,2.41528,2.41809,8500000.0
2008-02-01 20:19:00,2.41668,2.41815,2.41069,2.41815,11250000.0
2008-02-01 20:20:00,2.41252,2.41756,2.41252,2.41754,7000000.0
2008-02-01 20:21:00,2.41825,2.41825,2.41245,2.41668,11880000.0
2008-02-01 20:22:00,2.41666,2.41705,2.41466,2.41632,6130000.0
2008-02-01 20:23:00,2.41555,2.41646,2.41216,2.41311,7000000.0
2008-02-01 20:24:00,2.41638,2.41659,2.41423,2.41423,11750000.0
2008-02-01 20:25:00,2.4167,2.4167,2.41161,2.4158,9760000.0
2008-02-01 20:26:00,2.41646,2.41802,2.4123,2.4138,12500000.0
2008-02-01 20:27:00,2.41426,2.41688,2.41306,2.41497,6250000.0
2008-02-01 20:28:00,2.41723,2.41747,2.41235,2.41437,5880000.0
2008-02-01 20:29:00,2.41617,2.41745,2.4134,2.41745,14130000.0
2008-02-01 20:30:00,2.41673,2.41865,2.4132,2.41865,10760000.0
2008-02-01 20:31:00,2.41559,2.41821,2.41454,2.41454,8500000.0
2008-02-01 20:32:00,2.41877,2.41877,2.41508,2.41526,8000000.0
2008-02-01 20:33:00,2.41722,2.4177,2.41339,2.41386,9000000.0
2008-02-01 20:34:00,2.41753,2.41909,2.41592,2.41757,6500000.0
2008-02-01 20:35:00,2.41886,2.41938,2.41549,2.41814,5750000.0
2008-02-01 20:36:00,2.41877,2.41997,2.4177,2.41927,7750000.0
2008-02-01 20:37:00,2.41833,2.41975,2.41486,2.41967,11130000.0
2008-02-01 20:38:00,2.41984,2.41984,2.41499,2.41923,10750000.0
2008-02-01 20:39:00,2.41707,2.41853,2.41214,2.41214,7880000.0
2008-02-01 20:40:00,2.41709,2.41976,2.41461,2.41924,14880000.0
2008-02-01 20:41:00,2.41757,2.4202,2.41717,2.4202,6250000.0
2008-02-01 20:42:00,2.41969,2.41969,2.41635,2.41635,8750000.0
2008-02-01 20:43:00,2.42005,2.42005,2.41497,2.41973,7380000.0
2008-02-01 20:44:00,2.41978,2.42081,2.41496,2.41971,13000000.0
2008-02-01 20:45:00,2.41662,2.42007,2.41651,2.4195,5500000.0
2008-02-01 20:46:00,2.41698,2.41873,2.41487,2.41851,6000000.0
2008-02-01 20:47:00,2.41775,2.41884,2.41378,2.41884,10500000.0
2008-02-01 20:48:00,2.41922,2.41975,2.41337,2.41618,5750000.0
2008-02-01 20:49:00,2.41793,2.41916,2.41432,2.4184,11000000.0
2008-02-01 20:50:00,2.41546,2.41735,2.41336,2.4171,11380000.0
2008-02-01 20:51:00,2.41843,2.41868,2.41446,2.41446,5500000.0
2008-02-01 20:52:00,2.41321,2.41747,2.41073,2.41587,6750000.0
2008-02-01 20:53:00,2.41501,2.4181,2.41433,2.41793,7250000.0
2008-02-01 20:54:00,2.41485,2.4179,2.41427,2.41748,7000000.0
2008-02-01 20:55:00,2.41685,2.41729,2.41307,2.41603,9250000.0
2008-02-01 20:56:00,2.41144,2.41576,2.41054,2.41054,6000000.0
2008-02-01 20:57:00,2.41566,2.41712,2.41191,2.41712,9000000.0
2008-02-01 20:58:00,2.41725,2.41725,2.41215,2.41475,9750000.0
2008-02-01 20:59:00,2.41694,2.41725,2.41117,2.41725,12750000.0
2008-02-01 21:00:00,2.41676,2.41778,2.41307,2.4149,7000000.0
2008-02-01 21:01:00,2.41737,2.41758,2.41417,2.41758,6250000.0
2008-02-01 21:02:00,2.41586,2.41829,2.41503,2.41503,14750000.0
2008-02-01 21:03:00,2.41711,2.41763,2.41589,2.41661,9500000.0
2008-02-01 21:04:00,2.41411,2.41739,2.41082,2.41739,8500000.0
2008-02-01 21:05:00,2.4171,2.4179,2.41528,2.4179,6250000.0
2008-02-01 21:06:00,2.41652,2.41751,2.41256,2.41473,6630000.0
2008-02-01 21:07:00,2.41669,2.41905,2.4159,2.4182,10250000.0
2008-02-01 21:08:00,2.4154,2.41739,2.41381,2.41444,10000000.0
2008-02-01 21:09:00,2.41594,2.41789,2.41393,2.41789,9630000.0
2008-02-01 21:10:00,2.41493,2.41708,2.41402,2.41402,9500000.0
2008-02-01 21:11:00,2.41558,2.41558,2.41322,2.41425,7750000.0
2008-02-01 21:12:00,2.41509,2.41627,2.41047,2.41047,5500000.0
2008-02-01 21:13:00,2.41524,2.41675,2.41164,2.41675,8500000.0
2008-02-01 21:14:00,2.41811,2.41811,2.41276,2.41276,5250000.0
2008-02-01 21:15:00,2.41752,2.41801,2.41396,2.4169,8500000.0
2008-02-01 21:16:00,2.41763,2.41763,2.4125,2.41486,5250000.0
2008-02-01 21:17:00,2.41571,2.41865,2.41367,2.41847,8000000.0
2008-02-01 21:18:00,2.41824,2.41829,2.41212,2.41493,8880000.0
2008-02-01 21:19:00,2.41892,2.41897,2.41608,2.41608,6000000.0
2008-02-01 21:20:00,2.41906,2.41964,2.41416,2.416,10500000.0
2008-02-01 21:21:00,2.41741,2.4188,2.41446,2.4148,10250000.0
2008-02-01 21:22:00,2.41631,2.41732,2.4126,2.41685,8250000.0
2008-02-01 21:23:00,2.41729,2.41813,2.41637,2.41732,5750000.0
2008-02-01 21:24:00,2.41675,2.41812,2.41431,2.41618,9500000.0
2008-02-01 21:25:00,2.41885,2.41885,2.41307,2.41722,9010000.0
2008-02-01 21:26:00,2.41821,2.41821,2.41396,2.41667,9500000.0
2008-02-01 21:27:00,2.41631,2.41776,2.41307,2.41307,6000000.0
2008-02-01 21:28:00,2.41622,2.4172,2.41211,2.41713,8380000.0
2008-02-01 21:29:00,2.4161,2.4182,2.41323,2.4182,6250000.0
2008-02-01 21:30:00,2.41759,2.41863,2.41363,2.41787,7750000.0
2008-02-01 21:31:00,2.41536,2.41817,2.41377,2.41552,9000000.0
2008-02-01 21:32:00,2.41334,2.41786,2.41334,2.41457,5750000.0
2008-02-01 21:33:00,2.41415,2.41792,2.41415,2.41747,11750000.0
2008-02-01 21:34:00,2.41633,2.41848,2.41442,2.41726,5500000.0
2008-02-01 21:35:00,2.41287,2.41817,2.41287,2.4151,7000000.0
2008-02-01 21:36:00,2.41894,2.41896,2.41553,2.41553,6500000.0
2008-02-01 21:37:00,2.41858,2.41858,2.41216,2.41722,8130000.0
2008-02-01 21:38:00,2.41679,2.41865,2.41435,2.41435,8000000.0
2008-02-01 21:39:00,2.41891,2.41891,2.41315,2.41785,8250000.0
2008-02-01 21:40:00,2.41793,2.4182,2.4144,2.41706,5500000.0
2008-02-01 21:41:00,2.41563,2.41895,2.41508,2.41508,6000000.0
2008-02-01 21:42:00,2.41597,2.41845,2.41597,2.41668,6750000.0
2008-02-01 21:43:00,2.41637,2.41813,2.41438,2.41813,9750000.0
2008-02-01 21:44:00,2.41895,2.41907,2.41682,2.41682,5500000.0
2008-02-01 21:45:00,2.41627,2.41874,2.4161,2.41715,8130000.0
2008-02-01 21:46:00,2.4189,2.41894,2.4139,2.41779,8760000.0
2008-02-01 21:47:00,2.41865,2.41865,2.41535,2.41535,7500000.0
2008-02-01 21:48:00,2.41757,2.42021,2.41491,2.41706,8750000.0
2008-02-01 21:49:00,2.41813,2.41864,2.41216,2.41216,5500000.0
2008-02-01 21:50:00,2.41531,2.41982,2.41417,2.41982,5880000.0
2008-02-01 21:51:00,2.41729,2.41866,2.41569,2.41849,6380000.0
2008-02-01 21:52:00,2.41691,2.41858,2.41267,2.41381,5880000.0
2008-02-01 21:53:00,2.41804,2.41884,2.41606,2.41606,7250000.0
2008-02-01 21:54:00,2.41613,2.41825,2.41502,2.41825,7000000.0
2008-02-01 21:55:00,2.41503,2.41897,2.41424,2.41578,8500000.0
2008-02-01 21:56:00,2.4189,2.41936,2.41214,2.41214,7250000.0
2008-02-01 21:57:00,2.4162,2.41828,2.41595,2.41669,7010000.0
2008-02-01 21:58:00,2.41951,2.41951,2.41561,2.41849,6380000.0
2008-02-01 21:59:00,2.4168,2.41902,2.41452,2.41452,10500000.0
2008-02-01 22:00:00,2.41795,2.41943,2.41342,2.41795,6130000.0
2008-02-01 22:01:00,2.41595,2.41842,2.41595,2.4179,6000000.0
2008-02-01 22:02:00,2.42028,2.42028,2.41524,2.41705,7500000.0
2008-02-01 22:03:00,2.41824,2.41931,2.4139,2.4172,9750000.0
2008-02-01 22:04:00,2.41196,2.41836,2.41196,2.41682,6750000.0
2008-02-01 22:05:00,2.41994,2.41994,2.41331,2.41331,4880000.0
2008-02-01 22:06:00,2.41704,2.41822,2.41319,2.41716,8750000.0
2008-02-01 22:07:00,2.41779,2.41916,2.41317,2.41363,7000000.0
2008-02-01 22:08:00,2.4192,2.4208,2.41523,2.4208,6000000.0
2008-02-01 22:09:00,2.41475,2.41948,2.41475,2.41786,9000000.0
2008-02-01 22:10:00,2.41787,2.42239,2.41618,2.42239,8250000.0
2008-02-01 22:11:00,2.41561,2.42112,2.41561,2.41901,8000000.0
2008-02-01 22:12:00,2.41968,2.42157,2.41764,2.42157,5500000.0
2008-02-01 22:13:00,2.42088,2.42088,2.41485,2.4191,6630000.0
2008-02-01 22:14:00,2.41879,2.42026,2.41622,2.41622,7000000.0
2008-02-01 22:15:00,2.41846,2.42136,2.41603,2.42113,8750000.0
2008-02-01 22:16:00,2.41999,2.42259,2.41854,2.4205,8250000.0
2008-02-01 22:17:00,2.42098,2.42098,2.41318,2.41621,9000000.0
2008-02-01 22:18:00,2.41993,2.42125,2.41902,2.41902,11250000.0
2008-02-01 22:19:00,2.4182,2.42099,2.4182,2.41991,5250000.0
2008-02-01 22:20:00,2.422,2.422,2.4156,2.4156,6750000.0
2008-02-01 22:21:00,2.41788,2.42073,2.41674,2.42073,6130000.0
2008-02-01 22:22:00,2.41943,2.42018,2.41677,2.41943,6380000.0
2008-02-01 22:23:00,2.41906,2.41954,2.41516,2.41559,7260000.0
2008-02-01 22:24:00,2.41749,2.41892,2.41494,2.41892,6000000.0
2008-02-01 22:25:00,2.41893,2.41893,2.41422,2.41557,8500000.0
2008-02-01 22:26:00,2.41966,2.41966,2.41465,2.41685,9500000.0
2008-02-01 22:27:00,2.41447,2.41948,2.41353,2.41353,6500000.0
2008-02-01 22:28:00,2.41587,2.41875,2.41429,2.41429,12750000.0
2008-02-01 22:29:00,2.41738,2.41895,2.41504,2.41654,10500000.0
2008-02-01 22:30:00,2.41938,2.4195,2.41326,2.41817,9250000.0
2008-02-01 22:31:00,2.41887,2.41887,2.41394,2.41691,9000000.0
2008-02-01 22:32:00,2.41673,2.41858,2.41522,2.41522,8500000.0
2008-02-01 22:33:00,2.4189,2.41987,2.41252,2.41252,7500000.0
2008-02-01 22:34:00,2.41929,2.41929,2.41509,2.41601,10000000.0
2008-02-01 22:35:00,2.413,2.41947,2.413,2.41737,7880000.0
2008-02-01 22:36:00,2.41931,2.41931,2.4151,2.41919,5500000.0
2008-02-01 22:37:00,2.4199,2.42017,2.41414,2.41698,9880000.0
2008-02-01 22:38:00,2.41681,2.41932,2.41671,2.41755,6000000.0
2008-02-01 22:39:00,2.41808,2.42074,2.41671,2.41671,6250000.0
2008-02-01 22:40:00,2.41939,2.42003,2.41735,2.41963,7750000.0
2008-02-01 22:41:00,2.41864,2.41911,2.41748,2.41911,5500000.0
2008-02-01 22:42:00,2.41998,2.41998,2.41219,2.41219,6000000.0
2008-02-01 22:43:00,2.41193,2.41914,2.41193,2.41686,7500000.0
2008-02-01 22:44:00,2.41955,2.41968,2.41254,2.41968,12750000.0
2008-02-01 22:45:00,2.41865,2.41913,2.41589,2.41898,7000000.0
2008-02-01 22:46:00,2.4188,2.41919,2.41315,2.41918,7500000.0
2008-02-01 22:47:00,2.41976,2.41976,2.41459,2.41959,6500000.0
2008-02-01 22:48:00,2.41437,2.4192,2.41437,2.41865,11010000.0
2008-02-01 22:49:00,2.41797,2.41831,2.41507,2.41535,6000000.0
2008-02-01 22:50:00,2.41944,2.41974,2.41374,2.41974,10000000.0
2008-02-01 22:51:00,2.41288,2.42021,2.4122,2.42021,8250000.0
2008-02-01 22:52:00,2.4153,2.41891,2.41477,2.41891,11250000.0
2008-02-01 22:53:00,2.41945,2.42073,2.41515,2.41831,8750000.0
2008-02-01 22:54:00,2.41934,2.42014,2.41649,2.42014,6630000.0
2008-02-01 22:55:00,2.41838,2.41896,2.41606,2.41607,6250000.0
2008-02-01 22:56:00,2.41898,2.41972,2.41338,2.41972,7500000.0
2008-02-01 22:57:00,2.41842,2.41898,2.4157,2.41898,6000000.0
2008-02-01 22:58:00,2.4192,2.4192,2.41666,2.41694,5250000.0
2008-02-01 22:59:00,2.41931,2.41999,2.41602,2.41947,8500000.0
2008-02-01 23:00:00,2.41813,2.42123,2.4166,2.41819,7000000.0
2008-02-01 23:01:00,2.4194,2.42094,2.41785,2.42094,7500000.0
2008-02-01 23:02:00,2.41705,2.41726,2.41385,2.41726,7750000.0
2008-02-01 23:03:00,2.41991,2.41991,2.41537,2.41959,6880000.0
2008-02-01 23:04:00,2.418,2.41976,2.41434,2.41976,10380000.0
2008-02-01 23:05:00,2.41885,2.42022,2.41745,2.42022,8250000.0
2008-02-01 23:06:00,2.41343,2.41923,2.41343,2.41923,11500000.0
2008-02-01 23:07:00,2.41722,2.41787,2.41373,2.41739,8000000.0
2008-02-01 23:08:00,2.4162,2.41962,2.41609,2.41771,7750000.0
2008-02-01 23:09:00,2.41639,2.41888,2.41532,2.41596,12250000.0
2008-02-01 23:10:00,2.42018,2.42018,2.41808,2.41808,8000000.0
2008-02-01 23:11:00,2.417,2.41846,2.4131,2.41846,9130000.0
2008-02-01 23:12:00,2.41698,2.41762,2.40992,2.40992,8250000.0
2008-02-01 23:13:00,2.41873,2.41873,2.4148,2.41683,7750000.0
2008-02-01 23:14:00,2.41462,2.41901,2.41462,2.41751,9250000.0
2008-02-01 23:15:00,2.41173,2.41914,2.41173,2.41914,8500000.0
2008-02-01 23:16:00,2.41682,2.41927,2.41554,2.41927,8500000.0
2008-02-01 23:17:00,2.41867,2.41894,2.41516,2.41894,5880000.0
2008-02-01 23:18:00,2.41908,2.41908,2.41553,2.41776,6000000.0
2008-02-01 23:19:00,2.41321,2.41864,2.41321,2.41436,10750000.0
2008-02-01 23:20:00,2.41724,2.41819,2.41445,2.41626,11500000.0
2008-02-01 23:21:00,2.41657,2.41942,2.41291,2.41666,10750000.0
2008-02-01 23:22:00,2.41704,2.41893,2.41358,2.41893,8380000.0
2008-02-01 23:23:00,2.41768,2.41923,2.41446,2.41915,9250000.0
2008-02-01 23:24:00,2.41909,2.41909,2.41369,2.41889,8500000.0
2008-02-01 23:25:00,2.41694,2.42062,2.41564,2.41632,11000000.0
2008-02-01 23:27:00,2.42035,2.42035,2.41917,2.41974,6380000.0
2008-02-01 23:28:00,2.41853,2.41881,2.41372,2.4156,6000000.0
2008-02-01 23:29:00,2.4168,2.42081,2.41635,2.41727,9000000.0
2008-02-01 23:30:00,2.41485,2.41893,2.41441,2.41856,8000000.0
2008-02-01 23:31:00,2.41771,2.41973,2.41669,2.41773,8500000.0
2008-02-01 23:32:00,2.41782,2.41964,2.41459,2.4179,9250000.0
2008-02-01 23:33:00,2.41943,2.41993,2.41521,2.41932,5880000.0
2008-02-01 23:34:00,2.41771,2.41771,2.41262,2.41645,9000000.0
2008-02-01 23:35:00,2.41925,2.41955,2.416,2.41761,8880000.0
2008-02-01 23:36:00,2.41856,2.41982,2.41527,2.41982,8500000.0
2008-02-01 23:37:00,2.41698,2.42034,2.41508,2.41986,8250000.0
2008-02-01 23:38:00,2.41882,2.41882,2.4141,2.41512,6250000.0
2008-02-01 23:39:00,2.41346,2.41842,2.41346,2.41838,7750000.0
2008-02-01 23:40:00,2.41956,2.42042,2.41707,2.41981,11000000.0
2008-02-01 23:41:00,2.41921,2.41921,2.41551,2.41684,8500000.0
2008-02-01 23:42:00,2.41662,2.41805,2.41352,2.41785,7000000.0
2008-02-01 23:43:00,2.41698,2.41905,2.41595,2.41905,8500000.0
2008-02-01 23:44:00,2.41828,2.41915,2.41555,2.41555,7750000.0
2008-02-01 23:45:00,2.41938,2.41938,2.41479,2.41685,6250000.0
2008-02-01 23:46:00,2.41631,2.41939,2.41631,2.41939,7500000.0
2008-02-01 23:47:00,2.41801,2.41893,2.41525,2.41682,9250000.0
2008-02-01 23:48:00,2.41648,2.41887,2.41622,2.41695,5500000.0
2008-02-01 23:49:00,2.41597,2.41856,2.41367,2.41367,5250000.0
2008-02-01 23:50:00,2.41799,2.41866,2.41259,2.41866,9250000.0
2008-02-01 23:51:00,2.41796,2.41919,2.41362,2.41919,5250000.0
2008-02-01 23:52:00,2.4186,2.41914,2.41609,2.41609,8250000.0
2008-02-01 23:53:00,2.4178,2.41899,2.41254,2.41892,8000000.0
2008-02-01 23:54:00,2.41887,2.41887,2.41535,2.4166,10380000.0
2008-02-01 23:55:00,2.41855,2.41855,2.417,2.4184,7010000.0
2008-02-01 23:56:00,2.41882,2.41882,2.41507,2.41507,5750000.0
2008-02-01 23:57:00,2.419,2.419,2.41472,2.41882,9250000.0
2008-02-01 23:58:00,2.41803,2.41803,2.41422,2.4175,7510000.0
2008-02-01 23:59:00,2.41821,2.41821,2.41447,2.41447,11250000.0
2008-02-04 00:00:00,2.41766,2.4194,2.41766,2.41831,8250000.0
2008-02-04 00:01:00,2.4172,2.41767,2.41354,2.41354,6750000.0
2008-02-04 00:02:00,2.417,2.41803,2.41687,2.41803,8250000.0
2008-02-04 00:03:00,2.41622,2.42003,2.41583,2.41838,10000000.0
2008-02-04 00:04:00,2.41768,2.4195,2.41728,2.41932,8750000.0
2008-02-04 00:06:00,2.41731,2.41922,2.41391,2.41731,9250000.0
2008-02-04 00:07:00,2.41339,2.41847,2.41238,2.41847,7000000.0
2008-02-04 00:08:00,2.41561,2.41822,2.41387,2.41742,7500000.0
2008-02-04 00:09:00,2.41863,2.41863,2.41221,2.41411,8250000.0
2008-02-04 00:10:00,2.41422,2.41891,2.41358,2.41891,7750000.0
2008-02-04 00:12:00,2.4179,2.41919,2.41542,2.41919,10500000.0
2008-02-04 00:13:00,2.41778,2.41778,2.4139,2.41752,6880000.0
2008-02-04 00:14:00,2.4183,2.41942,2.41523,2.41924,8500000.0
2008-02-04 00:15:00,2.4195,2.42013,2.41847,2.41952,7250000.0
2008-02-04 00:17:00,2.41751,2.41911,2.4149,2.41601,7380000.0
2008-02-04 00:18:00,2.41749,2.41896,2.4157,2.41896,6130000.0
2008-02-04 00:20:00,2.41808,2.41952,2.41808,2.41912,6750000.0
2008-02-04 00:21:00,2.4174,2.41914,2.41409,2.41914,6880000.0
2008-02-04 00:23:00,2.41631,2.42017,2.41631,2.41914,6880000.0
2008-02-04 00:24:00,2.41732,2.41767,2.41522,2.41767,7000000.0
2008-02-04 00:25:00,2.41889,2.41932,2.41498,2.41498,9380000.0
2008-02-04 00:26:00,2.41525,2.42017,2.41525,2.42017,6630000.0
2008-02-04 00:27:00,2.41518,2.41898,2.41457,2.41718,10630000.0
2008-02-04 00:28:00,2.41865,2.41996,2.41865,2.41903,6750000.0
2008-02-04 00:29:00,2.41826,2.42116,2.41711,2.41927,9130000.0
2008-02-04 00:30:00,2.4206,2.42102,2.41623,2.42027,8750000.0
2008-02-04 00:31:00,2.41733,2.4211,2.41651,2.42067,7750000.0
2008-02-04 00:32:00,2.42108,2.42108,2.4165,2.42044,13500000.0
2008-02-04 00:33:00,2.41934,2.42101,2.4155,2.42002,8250000.0
2008-02-04 00:34:00,2.42047,2.42059,2.41653,2.42054,7380000.0
2008-02-04 00:35:00,2.41888,2.42069,2.41705,2.42069,5750000.0
2008-02-04 00:36:00,2.42102,2.42102,2.41595,2.41902,8880000.0
2008-02-04 00:37:00,2.41978,2.42103,2.4192,2.42099,7500000.0
2008-02-04 00:38:00,2.42118,2.42142,2.41725,2.42074,9750000.0
2008-02-04 00:39:00,2.41762,2.41966,2.4161,2.4161,6250000.0
2008-02-04 00:40:00,2.42042,2.42042,2.41565,2.41983,6000000.0
2008-02-04 00:41:00,2.4204,2.42043,2.41686,2.42005,5750000.0
2008-02-04 00:42:00,2.42081,2.4209,2.4158,2.4209,8500000.0
2008-02-04 00:43:00,2.41571,2.42008,2.41571,2.42008,7500000.0
2008-02-04 00:44:00,2.41464,2.41922,2.41464,2.41823,5250000.0
2008-02-04 00:45:00,2.41989,2.42082,2.41662,2.41995,14260000.0
2008-02-04 00:46:00,2.42044,2.42059,2.41741,2.41807,10000000.0
2008-02-04 00:47:00,2.42078,2.42082,2.4175,2.42016,5250000.0
2008-02-04 00:48:00,2.41605,2.42031,2.41605,2.41971,6000000.0
2008-02-04 00:49:00,2.41984,2.42092,2.41815,2.41964,5500000.0
2008-02-04 00:50:00,2.41991,2.42034,2.41643,2.42034,5750000.0
2008-02-04 00:51:00,2.41544,2.42052,2.41544,2.42044,8250000.0
2008-02-04 00:52:00,2.42011,2.4202,2.41667,2.4202,6000000.0
2008-02-04 00:53:00,2.41932,2.42131,2.41747,2.41807,18500000.0
2008-02-04 00:54:00,2.41884,2.42042,2.41813,2.41927,6250000.0
2008-02-04 00:55:00,2.4171,2.42002,2.41658,2.41704,7880000.0
2008-02-04 00:56:00,2.42012,2.42026,2.41783,2.41982,7130000.0
2008-02-04 00:57:00,2.419,2.42052,2.419,2.42048,7000000.0
2008-02-04 00:58:00,2.41931,2.41999,2.41737,2.41833,8500000.0
2008-02-04 00:59:00,2.42018,2.42018,2.41851,2.42008,8750000.0
2008-02-04 01:00:00,2.41958,2.42168,2.41553,2.41776,5500000.0
2008-02-04 01:01:00,2.41897,2.42097,2.41897,2.42097,8750000.0
2008-02-04 01:02:00,2.41696,2.42061,2.41659,2.41991,12750000.0
2008-02-04 01:03:00,2.42068,2.42068,2.41453,2.42019,12010000.0
2008-02-04 01:04:00,2.41913,2.42095,2.41491,2.42036,14750000.0
2008-02-04 01:05:00,2.41917,2.42088,2.41599,2.41925,9380000.0
2008-02-04 01:06:00,2.42087,2.42087,2.41926,2.42058,7250000.0
2008-02-04 01:07:00,2.41688,2.41932,2.415,2.415,6630000.0
2008-02-04 01:08:00,2.42064,2.42064,2.41782,2.4201,7500000.0
2008-02-04 01:09:00,2.41601,2.42027,2.41601,2.42027,9500000.0
2008-02-04 01:10:00,2.42061,2.4215,2.41931,2.42084,8750000.0
2008-02-04 01:11:00,2.42038,2.42073,2.41761,2.41988,6500000.0
2008-02-04 01:12:00,2.419,2.421,2.419,2.42057,7250000.0
2008-02-04 01:13:00,2.41906,2.41987,2.41618,2.41939,8880000.0
2008-02-04 01:14:00,2.42038,2.42047,2.41613,2.41987,8500000.0
2008-02-04 01:15:00,2.41902,2.41923,2.4157,2.41907,6750000.0
2008-02-04 01:16:00,2.41921,2.41933,2.41508,2.41922,10250000.0
2008-02-04 01:17:00,2.42084,2.42084,2.41533,2.4198,7380000.0
2008-02-04 01:18:00,2.41699,2.421,2.41699,2.41996,6750000.0
2008-02-04 01:19:00,2.4193,2.42074,2.41816,2.41887,10250000.0
2008-02-04 01:20:00,2.42057,2.42108,2.41703,2.41991,16250000.0
2008-02-04 01:21:00,2.42112,2.42114,2.41766,2.41766,14000000.0
2008-02-04 01:22:00,2.41573,2.41901,2.41285,2.41285,13750000.0
2008-02-04 01:23:00,2.42031,2.42149,2.41703,2.42051,10750000.0
2008-02-04 01:24:00,2.41828,2.41927,2.41478,2.4189,8000000.0
2008-02-04 01:25:00,2.42002,2.42002,2.41396,2.41687,8630000.0
2008-02-04 01:26:00,2.41875,2.41947,2.4153,2.41947,6000000.0
2008-02-04 01:27:00,2.41601,2.41992,2.41601,2.41777,10000000.0
2008-02-04 01:28:00,2.41962,2.41962,2.41715,2.41715,6750000.0
2008-02-04 01:29:00,2.41998,2.42018,2.41787,2.41787,16500000.0
2008-02-04 01:30:00,2.41719,2.41998,2.41719,2.41831,9130000.0
2008-02-04 01:31:00,2.41775,2.42043,2.41616,2.41936,13250000.0
2008-02-04 01:32:00,2.41874,2.42034,2.41869,2.41911,7000000.0
2008-02-04 01:33:00,2.41996,2.42022,2.41674,2.42022,7750000.0
2008-02-04 01:34:00,2.42017,2.42017,2.41265,2.41699,6500000.0
2008-02-04 01:35:00,2.418,2.41935,2.41333,2.41333,9630000.0
2008-02-04 01:36:00,2.41979,2.41979,2.41609,2.41609,7250000.0
2008-02-04 01:37:00,2.41872,2.41872,2.41136,2.41622,14750000.0
2008-02-04 01:38:00,2.41912,2.41912,2.41702,2.41824,7500000.0
2008-02-04 01:39:00,2.41979,2.41979,2.41416,2.41706,5750000.0
2008-02-04 01:40:00,2.41903,2.41915,2.41644,2.41799,6750000.0
2008-02-04 01:41:00,2.41896,2.41941,2.41546,2.41546,5500000.0
2008-02-04 01:42:00,2.41517,2.4192,2.41517,2.41858,5750000.0
2008-02-04 01:43:00,2.41844,2.41844,2.41422,2.41663,5630000.0
2008-02-04 01:44:00,2.41848,2.41938,2.41815,2.41882,6000000.0
2008-02-04 01:45:00,2.41756,2.41902,2.41669,2.41705,10010000.0
2008-02-04 01:46:00,2.41771,2.41889,2.41598,2.41782,10880000.0
2008-02-04 01:47:00,2.41513,2.41907,2.41369,2.41787,11000000.0
2008-02-04 01:48:00,2.41962,2.42012,2.41603,2.41994,10750000.0
2008-02-04 01:49:00,2.4197,2.4197,2.41719,2.41838,7250000.0
2008-02-04 01:50:00,2.41548,2.41931,2.41548,2.41918,7000000.0
2008-02-04 01:51:00,2.41957,2.41957,2.41703,2.4184,9010000.0
2008-02-04 01:52:00,2.41647,2.42009,2.41647,2.41963,9250000.0
2008-02-04 01:53:00,2.41773,2.41933,2.41743,2.41752,9500000.0
2008-02-04 01:54:00,2.41818,2.41976,2.41631,2.41831,14000000.0
2008-02-04 01:55:00,2.41793,2.42118,2.41635,2.4211,12130000.0
2008-02-04 01:56:00,2.41671,2.41912,2.41625,2.41771,5500000.0
2008-02-04 01:57:00,2.41791,2.4199,2.41791,2.4183,10500000.0
2008-02-04 01:58:00,2.41774,2.41906,2.41774,2.41875,5630000.0
2008-02-04 02:00:00,2.41889,2.41966,2.41833,2.41835,10500000.0
2008-02-04 02:01:00,2.41879,2.41977,2.41753,2.41961,10000000.0
2008-02-04 02:02:00,2.41945,2.41985,2.41868,2.41961,9750000.0
2008-02-04 02:03:00,2.4183,2.41918,2.41596,2.41769,7500000.0
2008-02-04 02:04:00,2.42003,2.42003,2.415,2.41909,12500000.0
2008-02-04 02:05:00,2.41799,2.41932,2.41575,2.41932,10880000.0
2008-02-04 02:06:00,2.41554,2.41888,2.41554,2.41588,9000000.0
2008-02-04 02:07:00,2.41684,2.41854,2.4157,2.4157,9500000.0
2008-02-04 02:08:00,2.417,2.42005,2.41592,2.42005,8250000.0
2008-02-04 02:09:00,2.41981,2.41981,2.41615,2.41615,8500000.0
2008-02-04 02:10:00,2.41721,2.41963,2.41577,2.41963,6750000.0
2008-02-04 02:11:00,2.42047,2.42047,2.41455,2.41978,9130000.0
2008-02-04 02:13:00,2.41883,2.4196,2.41535,2.4175,11000000.0
2008-02-04 02:14:00,2.4179,2.42002,2.41784,2.41869,13880000.0
2008-02-04 02:15:00,2.4192,2.41995,2.418,2.41919,5500000.0
2008-02-04 02:16:00,2.4165,2.41781,2.41512,2.41689,5750000.0
2008-02-04 02:17:00,2.41863,2.41863,2.41532,2.41532,5750000.0
2008-02-04 02:18:00,2.41518,2.41947,2.41518,2.41947,5500000.0
2008-02-04 02:19:00,2.41872,2.41917,2.41703,2.41917,7000000.0
2008-02-04 02:20:00,2.41796,2.41896,2.41338,2.41876,7750000.0
2008-02-04 02:21:00,2.41874,2.41976,2.4175,2.41976,5750000.0
2008-02-04 02:22:00,2.41753,2.41944,2.4131,2.41944,13750000.0
2008-02-04 02:23:00,2.4174,2.41912,2.41467,2.41912,5750000.0
2008-02-04 02:24:00,2.41353,2.41921,2.41353,2.41619,10500000.0
2008-02-04 02:25:00,2.41931,2.41931,2.41378,2.41871,6880000.0
2008-02-04 02:26:00,2.41721,2.41831,2.4138,2.41649,9500000.0
2008-02-04 02:27:00,2.41885,2.42009,2.41745,2.41962,7250000.0
2008-02-04 02:28:00,2.41956,2.41967,2.41524,2.41696,9880000.0
2008-02-04 02:29:00,2.41482,2.42198,2.41482,2.41982,7250000.0
2008-02-04 02:30:00,2.41748,2.42184,2.41748,2.42078,12750000.0
2008-02-04 02:31:00,2.41909,2.42247,2.41909,2.42153,6250000.0
2008-02-04 02:32:00,2.42015,2.42196,2.41639,2.41994,11500000.0
2008-02-04 02:33:00,2.42063,2.42281,2.41833,2.42281,6380000.0
2008-02-04 02:34:00,2.41903,2.42219,2.41612,2.42194,9500000.0
2008-02-04 02:35:00,2.42279,2.42324,2.41902,2.42254,9630000.0
2008-02-04 02:36:00,2.4222,2.42271,2.41698,2.42012,13010000.0
2008-02-04 02:37:00,2.41538,2.4226,2.41538,2.41892,12630000.0
2008-02-04 02:38:00,2.41898,2.42236,2.41898,2.42084,10760000.0
2008-02-04 02:39:00,2.42209,2.42231,2.41639,2.42172,10380000.0
2008-02-04 02:40:00,2.42248,2.42334,2.41896,2.41997,6250000.0
2008-02-04 02:41:00,2.42195,2.42195,2.41584,2.41584,7250000.0
2008-02-04 02:42:00,2.42014,2.42249,2.41852,2.42116,9000000.0
2008-02-04 02:43:00,2.42309,2.42309,2.41775,2.42232,10250000.0
2008-02-04 02:44:00,2.42244,2.42244,2.41841,2.42235,5750000.0
2008-02-04 02:45:00,2.41956,2.42204,2.41785,2.41956,11630000.0
2008-02-04 02:46:00,2.42112,2.42179,2.41709,2.42179,8500000.0
2008-02-04 02:47:00,2.42048,2.42249,2.41996,2.42193,7130000.0
2008-02-04 02:48:00,2.42257,2.42257,2.41873,2.42031,7500000.0
2008-02-04 02:49:00,2.42322,2.42322,2.41969,2.42025,7630000.0
2008-02-04 02:50:00,2.42091,2.422,2.41897,2.41897,7000000.0
2008-02-04 02:51:00,2.42189,2.42214,2.41914,2.42026,8000000.0
2008-02-04 02:52:00,2.41803,2.42243,2.41803,2.41959,8130000.0
2008-02-04 02:53:00,2.42307,2.42307,2.42016,2.42032,7250000.0
2008-02-04 02:54:00,2.42316,2.42319,2.41717,2.42281,8750000.0
2008-02-04 02:55:00,2.424,2.424,2.41669,2.42377,13890000.0
2008-02-04 02:56:00,2.4247,2.42511,2.41892,2.42511,11630000.0
2008-02-04 02:57:00,2.42252,2.42371,2.41877,2.42005,9130000.0
2008-02-04 02:58:00,2.42394,2.42394,2.42077,2.42289,9000000.0
2008-02-04 02:59:00,2.41926,2.42341,2.41647,2.42341,7500000.0
2008-02-04 03:00:00,2.42414,2.42414,2.42114,2.42351,9760000.0
2008-02-04 03:01:00,2.42324,2.42429,2.42067,2.42429,8880000.0
2008-02-04 03:02:00,2.42441,2.42441,2.4221,2.42325,8750000.0
2008-02-04 03:03:00,2.42457,2.42457,2.42157,2.42416,7750000.0
2008-02-04 03:04:00,2.42146,2.42476,2.41964,2.41964,7250000.0
2008-02-04 03:05:00,2.42342,2.42445,2.41944,2.42445,6750000.0
2008-02-04 03:06:00,2.4229,2.42701,2.42178,2.42507,14630000.0
2008-02-04 03:07:00,2.42498,2.42498,2.42095,2.42199,5750000.0
2008-02-04 03:08:00,2.42202,2.42392,2.41993,2.4209,8250000.0
2008-02-04 03:09:00,2.42275,2.42473,2.42151,2.42429,5250000.0
2008-02-04 03:10:00,2.42229,2.42508,2.42229,2.4239,6130000.0
2008-02-04 03:11:00,2.42412,2.42455,2.42068,2.42068,5500000.0
2008-02-04 03:12:00,2.42265,2.42517,2.41958,2.42517,6130000.0
2008-02-04 03:13:00,2.42236,2.42463,2.42131,2.42386,10000000.0
2008-02-04 03:14:00,2.42452,2.42498,2.41941,2.42392,10750000.0
2008-02-04 03:15:00,2.42306,2.42306,2.41785,2.41785,5880000.0
2008-02-04 03:16:00,2.42224,2.42224,2.41533,2.41533,7380000.0
2008-02-04 03:17:00,2.41731,2.41973,2.41597,2.41973,7000000.0
2008-02-04 03:18:00,2.41788,2.41931,2.41497,2.41744,7630000.0
2008-02-04 03:19:00,2.41859,2.41956,2.41436,2.41956,8500000.0
2008-02-04 03:20:00,2.41408,2.41929,2.41408,2.41655,8750000.0
2008-02-04 03:21:00,2.42042,2.42042,2.41686,2.41851,8000000.0
2008-02-04 03:22:00,2.41931,2.42038,2.41799,2.42038,7000000.0
2008-02-04 03:23:00,2.4192,2.42127,2.41767,2.41911,12750000.0
2008-02-04 03:24:00,2.41932,2.41936,2.4164,2.41853,5630000.0
2008-02-04 03:25:00,2.41904,2.42051,2.4152,2.41892,5750000.0
2008-02-04 03:26:00,2.41862,2.42054,2.41552,2.4198,5250000.0
2008-02-04 03:27:00,2.42054,2.42054,2.41707,2.41916,10000000.0
2008-02-04 03:28:00,2.42076,2.42076,2.41453,2.41679,7250000.0
2008-02-04 03:29:00,2.42067,2.4207,2.41332,2.41768,9250000.0
2008-02-04 03:30:00,2.4186,2.41925,2.41439,2.4157,9000000.0
2008-02-04 03:31:00,2.41987,2.42006,2.41671,2.41671,6000000.0
2008-02-04 03:32:00,2.41881,2.42042,2.41541,2.41677,9250000.0
2008-02-04 03:33:00,2.41803,2.41913,2.41454,2.41454,6000000.0
2008-02-04 03:34:00,2.41461,2.41964,2.41461,2.41929,8000000.0
2008-02-04 03:35:00,2.4199,2.4199,2.41727,2.41962,9750000.0
2008-02-04 03:36:00,2.41827,2.41955,2.41657,2.41657,9500000.0
2008-02-04 03:37:00,2.4173,2.41732,2.41648,2.41702,6000000.0
2008-02-04 03:38:00,2.41939,2.42019,2.4152,2.41992,5750000.0
2008-02-04 03:39:00,2.41769,2.41895,2.41663,2.41663,6880000.0
2008-02-04 03:40:00,2.41628,2.42015,2.41628,2.42015,6250000.0
2008-02-04 03:41:00,2.41964,2.41964,2.4168,2.41799,6000000.0
2008-02-04 03:42:00,2.41738,2.41947,2.41414,2.41926,7510000.0
2008-02-04 03:43:00,2.4142,2.41864,2.41308,2.41308,7000000.0
2008-02-04 03:44:00,2.41787,2.41983,2.41765,2.41983,7380000.0
2008-02-04 03:45:00,2.42019,2.42055,2.4165,2.42018,11000000.0
2008-02-04 03:46:00,2.42072,2.421,2.41722,2.421,6000000.0
2008-02-04 03:47:00,2.41842,2.42034,2.41573,2.42034,6500000.0
2008-02-04 03:49:00,2.41765,2.41917,2.41294,2.41294,8630000.0
2008-02-04 03:50:00,2.41388,2.41852,2.412,2.41747,7500000.0
2008-02-04 03:51:00,2.41688,2.41722,2.41239,2.41407,9500000.0
2008-02-04 03:52:00,2.42062,2.42068,2.41617,2.41703,7000000.0
2008-02-04 03:53:00,2.4204,2.42118,2.41613,2.42032,9000000.0
2008-02-04 03:54:00,2.41657,2.41902,2.41537,2.41749,8760000.0
2008-02-04 03:55:00,2.41715,2.4197,2.41657,2.41796,10000000.0
2008-02-04 03:56:00,2.41587,2.42024,2.41403,2.4166,8500000.0
2008-02-04 03:57:00,2.42129,2.42129,2.41776,2.42013,8500000.0
2008-02-04 03:58:00,2.41752,2.42055,2.41689,2.41689,6750000.0
2008-02-04 03:59:00,2.41975,2.42079,2.41773,2.42079,10130000.0
2008-02-04 04:00:00,2.41742,2.42079,2.41624,2.41749,8250000.0
2008-02-04 04:01:00,2.42001,2.42014,2.41695,2.41871,9500000.0
2008-02-04 04:02:00,2.41799,2.42104,2.41673,2.42079,9750000.0
2008-02-04 04:03:00,2.41791,2.41999,2.41616,2.41804,5750000.0
2008-02-04 04:04:00,2.41854,2.4205,2.41828,2.4205,6380000.0
2008-02-04 04:05:00,2.41861,2.42101,2.41693,2.42101,9750000.0
2008-02-04 04:06:00,2.42092,2.42152,2.41573,2.41962,8630000.0
2008-02-04 04:07:00,2.41598,2.42065,2.41598,2.41775,5880000.0
2008-02-04 04:08:00,2.4208,2.42103,2.41566,2.42103,5500000.0
2008-02-04 04:09:00,2.42019,2.42019,2.41275,2.41908,11510000.0
2008-02-04 04:10:00,2.41426,2.41942,2.41426,2.41824,5250000.0
2008-02-04 04:11:00,2.41828,2.42073,2.41645,2.41946,5880000.0
2008-02-04 04:12:00,2.42016,2.42083,2.41701,2.42083,6750000.0
2008-02-04 04:13:00,2.42045,2.42093,2.41908,2.41934,7250000.0
2008-02-04 04:14:00,2.41658,2.42029,2.41562,2.41752,9130000.0
2008-02-04 04:15:00,2.41528,2.41969,2.41528,2.4195,5880000.0
2008-02-04 04:16:00,2.42051,2.42051,2.41575,2.41995,6750000.0
2008-02-04 04:17:00,2.4205,2.42066,2.41444,2.41664,9000000.0
2008-02-04 04:18:00,2.41777,2.42054,2.41583,2.42054,10250000.0
2008-02-04 04:19:00,2.42073,2.42073,2.41573,2.41798,11880000.0
2008-02-04 04:20:00,2.41898,2.41984,2.41411,2.41411,7500000.0
2008-02-04 04:22:00,2.42041,2.42074,2.41363,2.41363,8250000.0
2008-02-04 04:23:00,2.4201,2.42049,2.41537,2.42049,9000000.0
2008-02-04 04:24:00,2.41756,2.41967,2.41614,2.41743,10250000.0
2008-02-04 04:25:00,2.41915,2.42009,2.41312,2.42009,8250000.0
2008-02-04 04:26:00,2.41828,2.4204,2.41575,2.4204,9250000.0
2008-02-04 04:27:00,2.41775,2.42012,2.41621,2.41961,9000000.0
2008-02-04 04:28:00,2.41953,2.41976,2.41641,2.41947,9250000.0
2008-02-04 04:29:00,2.42125,2.42125,2.41584,2.41743,9380000.0
2008-02-04 04:30:00,2.41747,2.41747,2.41095,2.41283,8750000.0
2008-02-04 04:31:00,2.4174,2.42071,2.4158,2.42071,7500000.0
2008-02-04 04:32:00,2.42066,2.42066,2.41805,2.41805,7000000.0
2008-02-04 04:33:00,2.41464,2.42031,2.41464,2.41761,9250000.0
2008-02-04 04:34:00,2.41832,2.42052,2.41434,2.4199,8250000.0
2008-02-04 04:35:00,2.421,2.421,2.41735,2.42073,6500000.0
2008-02-04 04:36:00,2.41797,2.42002,2.41319,2.42002,6750000.0
2008-02-04 04:37:00,2.41976,2.42044,2.41648,2.42044,9750000.0
2008-02-04 04:38:00,2.41821,2.4202,2.41438,2.41744,8250000.0
2008-02-04 04:39:00,2.42116,2.42116,2.41629,2.41742,8880000.0
2008-02-04 04:40:00,2.41854,2.4205,2.41701,2.41701,8750000.0
2008-02-04 04:41:00,2.41891,2.42128,2.41844,2.42075,8500000.0
2008-02-04 04:42:00,2.4209,2.4209,2.41596,2.41797,7130000.0
2008-02-04 04:43:00,2.41887,2.41887,2.41634,2.41708,6250000.0
2008-02-04 04:44:00,2.42044,2.42046,2.41547,2.41633,6500000.0
2008-02-04 04:45:00,2.41992,2.42014,2.41781,2.41839,8000000.0
2008-02-04 04:46:00,2.42025,2.42025,2.41519,2.41771,6750000.0
2008-02-04 04:47:00,2.41582,2.4216,2.41576,2.42085,9630000.0
2008-02-04 04:48:00,2.41952,2.42129,2.41724,2.42129,11000000.0
2008-02-04 04:49:00,2.41857,2.42024,2.4171,2.42024,9750000.0
2008-02-04 04:50:00,2.42042,2.42064,2.41524,2.41789,8250000.0
2008-02-04 04:51:00,2.41971,2.42054,2.41707,2.42044,7500000.0
2008-02-04 04:52:00,2.4164,2.41951,2.41445,2.41835,7630000.0
2008-02-04 04:53:00,2.41799,2.41966,2.41672,2.41672,10250000.0
2008-02-04 04:54:00,2.42001,2.42017,2.41696,2.4185,4880000.0
2008-02-04 04:55:00,2.41927,2.4199,2.41349,2.41709,6380000.0
2008-02-04 04:56:00,2.41914,2.41987,2.41636,2.41987,8000000.0
2008-02-04 04:57:00,2.42014,2.42014,2.41609,2.41722,9000000.0
2008-02-04 04:58:00,2.4207,2.4207,2.41603,2.41949,8000000.0
2008-02-04 04:59:00,2.41944,2.41967,2.41634,2.41792,6380000.0
2008-02-04 05:00:00,2.41646,2.41888,2.41646,2.41695,8500000.0
2008-02-04 05:01:00,2.4183,2.41965,2.41614,2.41899,5630000.0
2008-02-04 05:02:00,2.42013,2.42013,2.41709,2.41825,9000000.0
2008-02-04 05:03:00,2.41951,2.41975,2.41482,2.41965,5500000.0
2008-02-04 05:04:00,2.41528,2.41947,2.41528,2.41927,8250000.0
2008-02-04 05:05:00,2.42043,2.42043,2.41579,2.41951,7500000.0
2008-02-04 05:06:00,2.41657,2.41988,2.41625,2.41717,5630000.0
2008-02-04 05:07:00,2.41726,2.41947,2.41533,2.41691,6000000.0
2008-02-04 05:08:00,2.41924,2.41924,2.41257,2.41257,8750000.0
2008-02-04 05:09:00,2.41801,2.41863,2.41351,2.41626,8630000.0
2008-02-04 05:10:00,2.41496,2.41989,2.41367,2.41675,11250000.0
2008-02-04 05:11:00,2.41884,2.41962,2.41453,2.41453,7750000.0
2008-02-04 05:12:00,2.41657,2.41884,2.41269,2.41815,5880000.0
2008-02-04 05:13:00,2.41828,2.41983,2.41404,2.41916,10000000.0
2008-02-04 05:14:00,2.41747,2.41907,2.41513,2.41591,7000000.0
2008-02-04 05:15:00,2.41844,2.41905,2.41363,2.41905,11130000.0
2008-02-04 05:16:00,2.41803,2.41928,2.41345,2.41345,7500000.0
2008-02-04 05:17:00,2.41478,2.41928,2.41478,2.41823,5630000.0
2008-02-04 05:18:00,2.41945,2.41945,2.4172,2.41725,5500000.0
2008-02-04 05:19:00,2.41864,2.41867,2.41651,2.41814,7750000.0
2008-02-04 05:20:00,2.41366,2.42028,2.41366,2.41786,8250000.0
2008-02-04 05:21:00,2.4184,2.41997,2.41635,2.41926,6500000.0
2008-02-04 05:22:00,2.41726,2.41787,2.41344,2.41672,8880000.0
2008-02-04 05:23:00,2.42042,2.42042,2.41609,2.4193,5630000.0
2008-02-04 05:24:00,2.41785,2.42023,2.41076,2.41076,6000000.0
2008-02-04 05:25:00,2.41716,2.42011,2.41651,2.42011,10250000.0
2008-02-04 05:26:00,2.41424,2.41981,2.41424,2.41893,9000000.0
2008-02-04 05:27:00,2.41655,2.41823,2.41512,2.41512,7630000.0
2008-02-04 05:28:00,2.41775,2.42015,2.41386,2.41654,13500000.0
2008-02-04 05:29:00,2.41824,2.41897,2.41495,2.41869,10500000.0
2008-02-04 05:30:00,2.41951,2.41951,2.4153,2.4153,10750000.0
2008-02-04 05:31:00,2.41692,2.419,2.41546,2.41706,11140000.0
2008-02-04 05:32:00,2.41208,2.41861,2.41208,2.41452,10880000.0
2008-02-04 05:33:00,2.41557,2.41832,2.41381,2.41734,7250000.0
2008-02-04 05:34:00,2.41667,2.41882,2.4161,2.41651,9000000.0
2008-02-04 05:35:00,2.41702,2.41849,2.41626,2.41694,6000000.0
2008-02-04 05:36:00,2.41421,2.41971,2.41421,2.41853,7250000.0
2008-02-04 05:37:00,2.41668,2.41935,2.4156,2.41905,7000000.0
2008-02-04 05:38:00,2.41803,2.41823,2.41557,2.41715,5500000.0
2008-02-04 05:39:00,2.41419,2.41901,2.41419,2.41901,7000000.0
2008-02-04 05:40:00,2.41784,2.41784,2.41486,2.41486,10000000.0
2008-02-04 05:41:00,2.41755,2.41893,2.41606,2.41856,8250000.0
2008-02-04 05:42:00,2.41608,2.41907,2.41342,2.4166,8630000.0
2008-02-04 05:43:00,2.4169,2.41841,2.41522,2.41522,6500000.0
2008-02-04 05:44:00,2.41805,2.41843,2.41239,2.41495,10000000.0
2008-02-04 05:45:00,2.41569,2.41782,2.41569,2.41615,6130000.0
2008-02-04 05:46:00,2.41718,2.41884,2.41324,2.41884,6500000.0
2008-02-04 05:47:00,2.41839,2.41839,2.41411,2.41555,5250000.0
2008-02-04 05:48:00,2.4167,2.41845,2.41501,2.41501,5750000.0
2008-02-04 05:49:00,2.41961,2.41961,2.41452,2.41754,9380000.0
2008-02-04 05:50:00,2.41718,2.41906,2.41349,2.4157,9250000.0
2008-02-04 05:51:00,2.41763,2.41945,2.41279,2.41945,8750000.0
2008-02-04 05:52:00,2.41441,2.41763,2.4133,2.41377,7000000.0
2008-02-04 05:53:00,2.41823,2.41823,2.41496,2.41677,9250000.0
2008-02-04 05:54:00,2.41298,2.4192,2.41298,2.4192,7000000.0
2008-02-04 05:55:00,2.41919,2.41919,2.41468,2.41468,6000000.0
2008-02-04 05:56:00,2.41861,2.41861,2.41464,2.41786,8500000.0
2008-02-04 05:57:00,2.41837,2.41972,2.41499,2.41972,7500000.0
2008-02-04 05:58:00,2.41727,2.41818,2.41593,2.41818,7250000.0
2008-02-04 05:59:00,2.41604,2.41876,2.41541,2.41541,9000000.0
2008-02-04 06:00:00,2.41119,2.41858,2.41119,2.41658,8880000.0
2008-02-04 06:01:00,2.41748,2.41788,2.41418,2.41763,5500000.0
2008-02-04 06:02:00,2.41561,2.41816,2.4141,2.4141,8250000.0
2008-02-04 06:03:00,2.41566,2.41917,2.41394,2.41658,8000000.0
2008-02-04 06:04:00,2.4157,2.41883,2.41164,2.41308,10000000.0
2008-02-04 06:05:00,2.4154,2.41834,2.41327,2.4171,7500000.0
2008-02-04 06:06:00,2.41321,2.41839,2.41321,2.41819,6750000.0
2008-02-04 06:07:00,2.4161,2.41694,2.41263,2.41518,5500000.0
2008-02-04 06:08:00,2.41425,2.41509,2.40969,2.41371,6000000.0
2008-02-04 06:09:00,2.41652,2.41652,2.41388,2.41401,5880000.0
2008-02-04 06:10:00,2.41381,2.41554,2.41216,2.41216,7750000.0
2008-02-04 06:11:00,2.41349,2.41627,2.41013,2.4148,9630000.0
2008-02-04 06:12:00,2.41599,2.41631,2.41285,2.41355,12250000.0
2008-02-04 06:13:00,2.41509,2.4166,2.4126,2.4166,11500000.0
2008-02-04 06:14:00,2.41459,2.41689,2.41459,2.41689,9130000.0
2008-02-04 06:15:00,2.4137,2.41722,2.4137,2.41722,5130000.0
2008-02-04 06:16:00,2.41633,2.41728,2.41393,2.41728,10250000.0
2008-02-04 06:17:00,2.4153,2.41709,2.41447,2.41447,6500000.0
2008-02-04 06:18:00,2.41164,2.41657,2.41164,2.41645,6000000.0
2008-02-04 06:19:00,2.41734,2.41734,2.41418,2.41478,6250000.0
2008-02-04 06:20:00,2.41583,2.41706,2.41323,2.41706,12750000.0
2008-02-04 06:21:00,2.41409,2.41725,2.41409,2.41493,7130000.0
2008-02-04 06:22:00,2.41372,2.41639,2.4134,2.41639,6250000.0
2008-02-04 06:23:00,2.4137,2.41628,2.4137,2.41628,6500000.0
2008-02-04 06:24:00,2.41484,2.41584,2.41099,2.41099,7250000.0
2008-02-04 06:25:00,2.41607,2.41777,2.41374,2.41517,5250000.0
2008-02-04 06:26:00,2.41648,2.41736,2.41264,2.41527,5500000.0
2008-02-04 06:27:00,2.41174,2.41589,2.41174,2.41238,7630000.0
2008-02-04 06:28:00,2.41356,2.41631,2.41225,2.41497,10260000.0
2008-02-04 06:29:00,2.41608,2.41722,2.41057,2.41705,9000000.0
2008-02-04 06:30:00,2.41591,2.41609,2.41073,2.41478,8250000.0
2008-02-04 06:31:00,2.41554,2.41674,2.41165,2.41496,6250000.0
2008-02-04 06:32:00,2.41341,2.4169,2.41341,2.41505,7250000.0
2008-02-04 06:33:00,2.415,2.41616,2.41056,2.41598,6630000.0
2008-02-04 06:34:00,2.41433,2.41701,2.41163,2.41701,10000000.0
2008-02-04 06:35:00,2.41452,2.41679,2.41364,2.41364,6750000.0
2008-02-04 06:36:00,2.41413,2.41707,2.41396,2.41673,5500000.0
2008-02-04 06:37:00,2.4148,2.41678,2.40995,2.4142,14250000.0
2008-02-04 06:38:00,2.41488,2.41741,2.41315,2.41315,8750000.0
2008-02-04 06:39:00,2.41687,2.41837,2.41317,2.41809,10500000.0
2008-02-04 06:40:00,2.41745,2.41801,2.41642,2.41784,6260000.0
2008-02-04 06:41:00,2.41442,2.41753,2.41199,2.41749,7880000.0
2008-02-04 06:42:00,2.4161,2.41788,2.41067,2.41141,9500000.0
2008-02-04 06:43:00,2.41177,2.41677,2.41177,2.41509,5630000.0
2008-02-04 06:44:00,2.41536,2.41702,2.41224,2.41702,8500000.0
2008-02-04 06:45:00,2.41357,2.41784,2.41357,2.41654,6260000.0
2008-02-04 06:46:00,2.4146,2.41772,2.41374,2.41772,9010000.0
2008-02-04 06:47:00,2.41219,2.41723,2.41206,2.41723,6250000.0
2008-02-04 06:48:00,2.41542,2.41684,2.41467,2.41588,10250000.0
2008-02-04 06:49:00,2.41215,2.41888,2.41215,2.41831,7250000.0
2008-02-04 06:50:00,2.41659,2.41861,2.41476,2.4164,8500000.0
2008-02-04 06:51:00,2.41778,2.418,2.41464,2.41585,11880000.0
2008-02-04 06:52:00,2.41806,2.41856,2.41564,2.41787,12000000.0
2008-02-04 06:53:00,2.41327,2.41824,2.41327,2.41824,7250000.0
2008-02-04 06:54:00,2.41631,2.41826,2.4146,2.41789,6630000.0
2008-02-04 06:55:00,2.41748,2.41758,2.41357,2.41681,9000000.0
2008-02-04 06:56:00,2.41687,2.41795,2.41686,2.41771,10500000.0
2008-02-04 06:57:00,2.41386,2.41765,2.41386,2.41615,12500000.0
2008-02-04 06:58:00,2.41638,2.4188,2.414,2.41809,10000000.0
2008-02-04 06:59:00,2.41588,2.41818,2.41452,2.41667,7630000.0
2008-02-04 07:00:00,2.41566,2.41717,2.41377,2.41497,11500000.0
2008-02-04 07:01:00,2.413,2.41762,2.41193,2.4158,6000000.0
2008-02-04 07:02:00,2.41685,2.41726,2.41205,2.4169,10500000.0
2008-02-04 07:03:00,2.41533,2.41694,2.41108,2.41108,5750000.0
2008-02-04 07:04:00,2.41776,2.41776,2.41239,2.41534,10130000.0
2008-02-04 07:05:00,2.41683,2.41771,2.41202,2.41202,9380000.0
2008-02-04 07:06:00,2.41822,2.41822,2.41417,2.41576,7000000.0
2008-02-04 07:07:00,2.41469,2.41727,2.4099,2.41639,7880000.0
2008-02-04 07:08:00,2.41835,2.41835,2.41477,2.41725,7500000.0
2008-02-04 07:09:00,2.41658,2.41739,2.41322,2.41397,12130000.0
2008-02-04 07:10:00,2.41818,2.4186,2.41439,2.41763,8500000.0
2008-02-04 07:11:00,2.41864,2.41864,2.41511,2.41582,5510000.0
2008-02-04 07:12:00,2.41801,2.41902,2.41355,2.41902,8000000.0
2008-02-04 07:13:00,2.41641,2.41894,2.41505,2.41746,5500000.0
2008-02-04 07:14:00,2.41638,2.41878,2.41638,2.41855,5260000.0
2008-02-04 07:15:00,2.41813,2.41828,2.4115,2.41828,12880000.0
2008-02-04 07:16:00,2.4188,2.41914,2.41407,2.41914,8750000.0
2008-02-04 07:17:00,2.41799,2.4184,2.4156,2.41826,8500000.0
2008-02-04 07:18:00,2.41664,2.41857,2.4141,2.41843,6250000.0
2008-02-04 07:19:00,2.4176,2.4176,2.41157,2.41639,12000000.0
2008-02-04 07:20:00,2.41585,2.4198,2.41585,2.41657,5250000.0
2008-02-04 07:21:00,2.41882,2.41882,2.4152,2.41878,14000000.0
2008-02-04 07:22:00,2.41625,2.41846,2.41478,2.41798,11250000.0
2008-02-04 07:23:00,2.41546,2.41885,2.41546,2.41755,6250000.0
2008-02-04 07:24:00,2.41711,2.41767,2.41416,2.41531,5250000.0
2008-02-04 07:25:00,2.41848,2.41885,2.41653,2.41653,7130000.0
2008-02-04 07:26:00,2.41369,2.41805,2.41343,2.41755,9750000.0
2008-02-04 07:27:00,2.41783,2.41934,2.41602,2.41934,7500000.0
2008-02-04 07:28:00,2.41322,2.41826,2.41322,2.41753,10000000.0
2008-02-04 07:29:00,2.41914,2.41921,2.41573,2.41921,11130000.0
2008-02-04 07:30:00,2.4165,2.41849,2.41531,2.41671,8750000.0
2008-02-04 07:31:00,2.41674,2.41848,2.41295,2.41708,5500000.0
2008-02-04 07:32:00,2.41501,2.41696,2.41062,2.41686,5630000.0
2008-02-04 07:33:00,2.41323,2.41781,2.41127,2.41764,9750000.0
2008-02-04 07:34:00,2.41715,2.41715,2.41281,2.41633,10250000.0
2008-02-04 07:35:00,2.4149,2.41754,2.4142,2.4142,10250000.0
2008-02-04 07:36:00,2.41379,2.41735,2.41153,2.41688,7380000.0
2008-02-04 07:37:00,2.41685,2.41763,2.41503,2.41763,8250000.0
2008-02-04 07:38:00,2.41776,2.41803,2.41308,2.41803,11380000.0
2008-02-04 07:39:00,2.41794,2.41794,2.41096,2.41096,4250000.0
2008-02-04 07:40:00,2.41615,2.41905,2.41254,2.41737,9500000.0
2008-02-04 07:41:00,2.4159,2.41835,2.41465,2.41835,7130000.0
2008-02-04 07:42:00,2.41383,2.41997,2.41383,2.41599,9500000.0
2008-02-04 07:43:00,2.41544,2.41759,2.41366,2.41498,8380000.0
2008-02-04 07:44:00,2.41343,2.41792,2.41343,2.41792,11000000.0
2008-02-04 07:45:00,2.41576,2.41836,2.41492,2.41603,8880000.0
2008-02-04 07:46:00,2.41792,2.41799,2.41076,2.41799,6250000.0
2008-02-04 07:47:00,2.41588,2.41843,2.41476,2.41843,7750000.0
2008-02-04 07:48:00,2.41787,2.41847,2.41394,2.4172,8250000.0
2008-02-04 07:49:00,2.41727,2.41807,2.41445,2.41502,8250000.0
2008-02-04 07:50:00,2.41853,2.41904,2.41403,2.41807,12250000.0
2008-02-04 07:51:00,2.41746,2.41911,2.41303,2.41303,10250000.0
2008-02-04 07:52:00,2.41785,2.4189,2.41433,2.41734,11380000.0
2008-02-04 07:53:00,2.41772,2.41869,2.41297,2.41474,7750000.0
2008-02-04 07:54:00,2.41865,2.4187,2.41546,2.41837,9750000.0
2008-02-04 07:55:00,2.41691,2.41891,2.41691,2.41891,5500000.0
2008-02-04 07:56:00,2.41541,2.41573,2.41313,2.41541,10000000.0
2008-02-04 07:57:00,2.41733,2.41858,2.41556,2.41814,7750000.0
2008-02-04 07:58:00,2.41361,2.41735,2.41361,2.41612,7630000.0
2008-02-04 07:59:00,2.4191,2.4191,2.41686,2.41858,11000000.0
2008-02-04 08:00:00,2.41777,2.41777,2.41529,2.4166,5750000.0
2008-02-04 08:01:00,2.4154,2.41816,2.41525,2.41709,8000000.0
2008-02-04 08:02:00,2.41519,2.41929,2.41389,2.41852,14880000.0
2008-02-04 08:03:00,2.41609,2.41997,2.41547,2.41584,8880000.0
2008-02-04 08:04:00,2.41655,2.41791,2.41533,2.41791,10880000.0
2008-02-04 08:05:00,2.41437,2.41843,2.41437,2.41517,6500000.0
2008-02-04 08:06:00,2.41709,2.41709,2.41454,2.4163,9130000.0
2008-02-04 08:07:00,2.41554,2.41652,2.41253,2.41504,11250000.0
2008-02-04 08:08:00,2.41797,2.41797,2.41325,2.41658,7000000.0
2008-02-04 08:09:00,2.41756,2.41756,2.41199,2.41542,10750000.0
2008-02-04 08:10:00,2.41431,2.41724,2.41197,2.41436,7630000.0
2008-02-04 08:11:00,2.41552,2.41667,2.41303,2.41667,7000000.0
2008-02-04 08:12:00,2.41639,2.41686,2.41353,2.41353,7630000.0
2008-02-04 08:13:00,2.41686,2.41686,2.41391,2.41582,6130000.0
2008-02-04 08:14:00,2.41614,2.41748,2.41379,2.41541,11880000.0
2008-02-04 08:15:00,2.41685,2.4183,2.41429,2.415,9000000.0
2008-02-04 08:16:00,2.41491,2.41637,2.41408,2.41464,10500000.0
2008-02-04 08:17:00,2.41758,2.4181,2.41745,2.4181,7380000.0
2008-02-04 08:18:00,2.41478,2.41595,2.41149,2.41585,6750000.0
2008-02-04 08:19:00,2.41711,2.41711,2.41452,2.41481,8250000.0
2008-02-04 08:20:00,2.41545,2.4169,2.41362,2.41481,5750000.0
2008-02-04 08:21:00,2.41326,2.4155,2.41326,2.41445,6750000.0
2008-02-04 08:22:00,2.41479,2.41648,2.41212,2.4157,10380000.0
2008-02-04 08:23:00,2.416,2.416,2.41366,2.41441,5250000.0
2008-02-04 08:24:00,2.4136,2.41501,2.41036,2.41501,7000000.0
2008-02-04 08:25:00,2.41557,2.41658,2.4127,2.41625,11380000.0
2008-02-04 08:26:00,2.41466,2.41602,2.41097,2.41602,12010000.0
2008-02-04 08:27:00,2.41514,2.4159,2.41398,2.41509,7250000.0
2008-02-04 08:28:00,2.4161,2.41627,2.41374,2.4146,11000000.0
2008-02-04 08:29:00,2.41543,2.41593,2.41283,2.41283,5500000.0
2008-02-04 08:30:00,2.41724,2.41724,2.41269,2.41413,13130000.0
2008-02-04 08:31:00,2.41429,2.4167,2.41263,2.41613,10500000.0
2008-02-04 08:32:00,2.41477,2.4159,2.41256,2.41256,7500000.0
2008-02-04 08:33:00,2.41565,2.41574,2.4125,2.4125,5250000.0
2008-02-04 08:34:00,2.41508,2.41664,2.41121,2.41486,6000000.0
2008-02-04 08:35:00,2.41362,2.41561,2.41186,2.41533,8130000.0
2008-02-04 08:36:00,2.41664,2.41664,2.41376,2.41546,10250000.0
2008-02-04 08:37:00,2.41689,2.41689,2.41359,2.416,9880000.0
2008-02-04 08:38:00,2.41525,2.41659,2.40972,2.41542,9000000.0
2008-02-04 08:39:00,2.41506,2.41765,2.41288,2.41762,10130000.0
2008-02-04 08:40:00,2.41143,2.41732,2.41143,2.41732,11500000.0
2008-02-04 08:41:00,2.41264,2.41802,2.41264,2.41493,13000000.0
2008-02-04 08:42:00,2.41473,2.41703,2.41348,2.41545,11750000.0
2008-02-04 08:43:00,2.41343,2.41709,2.41111,2.41614,14000000.0
2008-02-04 08:44:00,2.41571,2.41873,2.41338,2.41601,10250000.0
2008-02-04 08:45:00,2.41593,2.41756,2.41434,2.41576,10000000.0
2008-02-04 08:46:00,2.41868,2.41881,2.41483,2.41814,5250000.0
2008-02-04 08:47:00,2.41653,2.41768,2.41469,2.41768,8500000.0
2008-02-04 08:48:00,2.416,2.41844,2.41592,2.41779,13750000.0
2008-02-04 08:49:00,2.41814,2.41814,2.41548,2.4157,5500000.0
2008-02-04 08:50:00,2.41684,2.41701,2.41604,2.41659,6000000.0
2008-02-04 08:51:00,2.41755,2.41828,2.41499,2.41667,8750000.0
2008-02-04 08:52:00,2.41094,2.41753,2.41094,2.41529,7380000.0
2008-02-04 08:53:00,2.41792,2.41821,2.41199,2.41199,12250000.0
2008-02-04 08:54:00,2.41877,2.41877,2.41513,2.41848,7000000.0
2008-02-04 08:55:00,2.41666,2.41857,2.41448,2.41759,9000000.0
2008-02-04 08:56:00,2.41776,2.41776,2.41392,2.41652,7500000.0
2008-02-04 08:57:00,2.41241,2.41831,2.41094,2.41708,15250000.0
2008-02-04 08:58:00,2.41857,2.41857,2.41483,2.41704,6130000.0
2008-02-04 08:59:00,2.4188,2.4188,2.41283,2.41707,14250000.0
2008-02-04 09:00:00,2.4177,2.4177,2.41111,2.41298,5500000.0
2008-02-04 09:01:00,2.41388,2.41418,2.40985,2.41144,10250000.0
2008-02-04 09:02:00,2.41175,2.41379,2.40749,2.41379,12750000.0
2008-02-04 09:03:00,2.41136,2.41416,2.40877,2.41395,16750000.0
2008-02-04 09:04:00,2.41389,2.41475,2.41117,2.41204,6500000.0
2008-02-04 09:05:00,2.41357,2.41445,2.40886,2.41445,13500000.0
2008-02-04 09:06:00,2.41284,2.41337,2.40872,2.41224,9750000.0
2008-02-04 09:07:00,2.4117,2.4117,2.40667,2.40951,5250000.0
2008-02-04 09:08:00,2.40569,2.41055,2.40523,2.41055,8500000.0
2008-02-04 09:09:00,2.40991,2.40991,2.40823,2.40985,7380000.0
2008-02-04 09:10:00,2.40851,2.4102,2.40773,2.4102,6250000.0
2008-02-04 09:11:00,2.4098,2.41028,2.40616,2.41028,10750000.0
2008-02-04 09:12:00,2.40942,2.40988,2.40446,2.40863,9630000.0
2008-02-04 09:13:00,2.40963,2.41,2.40406,2.41,13250000.0
2008-02-04 09:14:00,2.41043,2.41043,2.4038,2.40999,7750000.0
2008-02-04 09:15:00,2.41063,2.41063,2.40521,2.40611,13000000.0
2008-02-04 09:16:00,2.40849,2.4093,2.40269,2.4093,10000000.0
2008-02-04 09:17:00,2.41095,2.41095,2.40806,2.40918,9500000.0
2008-02-04 09:18:00,2.40483,2.41053,2.40393,2.41053,7500000.0
2008-02-04 09:19:00,2.40909,2.40992,2.40468,2.40957,5750000.0
2008-02-04 09:20:00,2.40927,2.41021,2.40581,2.40905,7750000.0
2008-02-04 09:21:00,2.40864,2.41018,2.4047,2.40964,11000000.0
2008-02-04 09:22:00,2.40791,2.40791,2.4019,2.40714,6750000.0
2008-02-04 09:23:00,2.40715,2.40787,2.40439,2.40787,11380000.0
2008-02-04 09:24:00,2.4072,2.40774,2.40209,2.4068,7750000.0
2008-02-04 09:25:00,2.40654,2.40729,2.40185,2.40671,12760000.0
2008-02-04 09:26:00,2.40638,2.40728,2.40369,2.40723,6630000.0
2008-02-04 09:27:00,2.40576,2.40742,2.40115,2.40529,9500000.0
2008-02-04 09:28:00,2.40368,2.40691,2.40368,2.4066,10000000.0
2008-02-04 09:29:00,2.40627,2.40727,2.40144,2.40708,13000000.0
2008-02-04 09:30:00,2.40713,2.40713,2.40363,2.40363,6750000.0
2008-02-04 09:31:00,2.40392,2.40705,2.40309,2.40549,6500000.0
2008-02-04 09:32:00,2.40498,2.40786,2.401,2.40628,8500000.0
2008-02-04 09:33:00,2.40851,2.40851,2.40264,2.40264,5500000.0
2008-02-04 09:34:00,2.40768,2.4078,2.40584,2.40584,6250000.0
2008-02-04 09:35:00,2.40737,2.40744,2.40362,2.40681,12880000.0
2008-02-04 09:36:00,2.40869,2.40869,2.40231,2.40511,9630000.0
2008-02-04 09:37:00,2.40834,2.40834,2.40187,2.40381,8880000.0
2008-02-04 09:38:00,2.40817,2.40874,2.40274,2.4045,7750000.0
2008-02-04 09:39:00,2.40756,2.40855,2.40456,2.40628,11000000.0
2008-02-04 09:40:00,2.40406,2.4077,2.40353,2.40392,5500000.0
2008-02-04 09:41:00,2.40661,2.40858,2.4002,2.40643,14000000.0
2008-02-04 09:42:00,2.40691,2.41127,2.40489,2.40727,17500000.0
2008-02-04 09:43:00,2.40683,2.41035,2.40626,2.40917,14500000.0
2008-02-04 09:44:00,2.4091,2.41011,2.40685,2.40716,9630000.0
2008-02-04 09:45:00,2.41028,2.41028,2.40648,2.40892,10250000.0
2008-02-04 09:46:00,2.40924,2.40942,2.40595,2.40637,5250000.0
2008-02-04 09:47:00,2.40922,2.41013,2.40544,2.40642,5250000.0
2008-02-04 09:48:00,2.40666,2.40888,2.40506,2.40818,11250000.0
2008-02-04 09:49:00,2.40564,2.40871,2.40493,2.40698,8500000.0
2008-02-04 09:50:00,2.40413,2.40805,2.40388,2.40792,6630000.0
2008-02-04 09:51:00,2.40593,2.40877,2.40493,2.40794,8750000.0
2008-02-04 09:52:00,2.40738,2.40738,2.40181,2.4067,8750000.0
2008-02-04 09:53:00,2.40665,2.40665,2.40353,2.40614,7750000.0
2008-02-04 09:54:00,2.40433,2.4066,2.40125,2.40622,13250000.0
2008-02-04 09:55:00,2.40461,2.40539,2.40246,2.40528,5630000.0
2008-02-04 09:56:00,2.40558,2.40558,2.39899,2.40359,5750000.0
2008-02-04 09:57:00,2.40523,2.40606,2.40114,2.4051,14750000.0
2008-02-04 09:58:00,2.39977,2.40528,2.39977,2.40392,10000000.0
2008-02-04 09:59:00,2.40286,2.40286,2.39664,2.40246,11380000.0
2008-02-04 10:00:00,2.40381,2.40381,2.3917,2.40047,5500000.0
2008-02-04 10:01:00,2.39875,2.40287,2.39732,2.40185,6750000.0
2008-02-04 10:02:00,2.39913,2.4033,2.39602,2.39927,6250000.0
2008-02-04 10:03:00,2.40315,2.40315,2.39931,2.39945,10500000.0
2008-02-04 10:04:00,2.40109,2.40253,2.3991,2.40235,8130000.0
2008-02-04 10:05:00,2.40326,2.40326,2.40018,2.40036,13500000.0
2008-02-04 10:06:00,2.40113,2.40302,2.39843,2.40302,11500000.0
2008-02-04 10:07:00,2.40126,2.40215,2.40004,2.40076,5500000.0
2008-02-04 10:08:00,2.39869,2.40109,2.39605,2.40073,9000000.0
2008-02-04 10:09:00,2.39892,2.40006,2.39602,2.39845,9500000.0
2008-02-04 10:10:00,2.39799,2.39963,2.39409,2.39586,10250000.0
2008-02-04 10:11:00,2.39708,2.39909,2.39254,2.3977,6000000.0
2008-02-04 10:12:00,2.39653,2.40096,2.39653,2.40083,9000000.0
2008-02-04 10:13:00,2.39556,2.4003,2.39516,2.39985,13510000.0
2008-02-04 10:14:00,2.39888,2.40068,2.3969,2.40053,6500000.0
2008-02-04 10:15:00,2.39951,2.40044,2.39617,2.40044,5630000.0
2008-02-04 10:16:00,2.39943,2.39976,2.39662,2.39957,5750000.0
2008-02-04 10:17:00,2.40032,2.40109,2.3958,2.39917,8510000.0
2008-02-04 10:18:00,2.39993,2.39993,2.39712,2.39963,10250000.0
2008-02-04 10:19:00,2.39786,2.39944,2.39698,2.39944,8380000.0
2008-02-04 10:20:00,2.3972,2.3998,2.39672,2.3998,7500000.0
2008-02-04 10:21:00,2.40115,2.40115,2.3941,2.39705,11130000.0
2008-02-04 10:22:00,2.39964,2.40145,2.39534,2.40038,9260000.0
2008-02-04 10:23:00,2.40121,2.40121,2.3969,2.40006,5880000.0
2008-02-04 10:24:00,2.39682,2.39991,2.39601,2.39601,7750000.0
2008-02-04 10:25:00,2.39789,2.39969,2.39492,2.39962,6750000.0
2008-02-04 10:26:00,2.39913,2.39913,2.39547,2.39709,10750000.0
2008-02-04 10:27:00,2.3924,2.39722,2.3924,2.39549,8260000.0
2008-02-04 10:28:00,2.39601,2.39671,2.39231,2.39624,6130000.0
2008-02-04 10:29:00,2.39622,2.39685,2.3928,2.39577,7500000.0
2008-02-04 10:30:00,2.39616,2.39616,2.39049,2.39197,7500000.0
2008-02-04 10:31:00,2.39489,2.3966,2.3932,2.39469,9250000.0
2008-02-04 10:32:00,2.39481,2.39669,2.38924,2.39463,13880000.0
2008-02-04 10:33:00,2.39514,2.39687,2.3924,2.39381,5880000.0
2008-02-04 10:34:00,2.39548,2.39626,2.39184,2.39316,8250000.0
2008-02-04 10:35:00,2.39362,2.39511,2.39075,2.39201,7000000.0
2008-02-04 10:36:00,2.39104,2.39515,2.39015,2.39368,8750000.0
2008-02-04 10:37:00,2.39642,2.39642,2.39156,2.39325,7250000.0
2008-02-04 10:38:00,2.39415,2.39439,2.38977,2.39213,8760000.0
2008-02-04 10:39:00,2.39218,2.39486,2.39056,2.39486,11250000.0
2008-02-04 10:40:00,2.39221,2.39534,2.39221,2.39515,8880000.0
2008-02-04 10:41:00,2.39676,2.39676,2.39275,2.39607,8500000.0
2008-02-04 10:42:00,2.39665,2.39717,2.39353,2.39696,7250000.0
2008-02-04 10:43:00,2.39702,2.39749,2.39404,2.39683,7250000.0
2008-02-04 10:44:00,2.39674,2.39794,2.39494,2.39511,12500000.0
2008-02-04 10:45:00,2.39326,2.39822,2.3932,2.39723,6750000.0
2008-02-04 10:46:00,2.39933,2.39933,2.39434,2.39857,7000000.0
2008-02-04 10:47:00,2.398,2.39982,2.39719,2.39822,5630000.0
2008-02-04 10:48:00,2.3983,2.39941,2.39614,2.39937,6000000.0
2008-02-04 10:49:00,2.39592,2.3999,2.39325,2.39325,9630000.0
2008-02-04 10:50:00,2.39981,2.39981,2.39746,2.39969,7250000.0
2008-02-04 10:51:00,2.39546,2.39973,2.3933,2.3933,10250000.0
2008-02-04 10:52:00,2.39934,2.40069,2.39504,2.39677,11760000.0
2008-02-04 10:53:00,2.39936,2.40048,2.39645,2.39981,10500000.0
2008-02-04 10:54:00,2.39879,2.4002,2.39413,2.39719,7500000.0
2008-02-04 10:55:00,2.39847,2.40025,2.39724,2.39984,6500000.0
2008-02-04 10:56:00,2.40062,2.40075,2.39671,2.39774,10000000.0
2008-02-04 10:57:00,2.39536,2.40217,2.39536,2.40217,6250000.0
2008-02-04 10:58:00,2.39958,2.40151,2.39437,2.40066,8880000.0
2008-02-04 10:59:00,2.39902,2.40245,2.3967,2.40174,6750000.0
2008-02-04 11:00:00,2.40027,2.4019,2.39786,2.40072,10380000.0
2008-02-04 11:01:00,2.40067,2.40126,2.39589,2.3991,9000000.0
2008-02-04 11:02:00,2.40065,2.40172,2.39832,2.39832,8130000.0
2008-02-04 11:03:00,2.40287,2.40287,2.39934,2.40171,7250000.0
2008-02-04 11:04:00,2.39952,2.40147,2.39952,2.4005,8250000.0
2008-02-04 11:05:00,2.39869,2.40169,2.39617,2.40138,10500000.0
2008-02-04 11:06:00,2.40195,2.40331,2.39958,2.39958,6000000.0
2008-02-04 11:07:00,2.40176,2.40293,2.39856,2.39856,5750000.0
2008-02-04 11:08:00,2.4026,2.4026,2.39925,2.40072,7500000.0
2008-02-04 11:09:00,2.40426,2.40426,2.39867,2.40393,9500000.0
2008-02-04 11:10:00,2.40429,2.40429,2.40009,2.40317,7500000.0
2008-02-04 11:11:00,2.4014,2.4033,2.399,2.40319,5880000.0
2008-02-04 11:12:00,2.40166,2.40236,2.3994,2.40032,5250000.0
2008-02-04 11:13:00,2.39932,2.40377,2.39932,2.40132,11250000.0
2008-02-04 11:14:00,2.40201,2.40318,2.39962,2.40318,8250000.0
2008-02-04 11:15:00,2.39978,2.40262,2.39978,2.40156,8500000.0
2008-02-04 11:16:00,2.40055,2.4037,2.40034,2.40181,9000000.0
2008-02-04 11:17:00,2.40392,2.40446,2.39785,2.40307,10630000.0
2008-02-04 11:18:00,2.40339,2.40428,2.39659,2.4007,10510000.0
2008-02-04 11:19:00,2.4035,2.4035,2.39794,2.40267,8000000.0
2008-02-04 11:20:00,2.4026,2.40337,2.3965,2.40166,6750000.0
2008-02-04 11:21:00,2.40225,2.40315,2.39625,2.39958,10500000.0
2008-02-04 11:22:00,2.402,2.40218,2.39654,2.39654,8880000.0
2008-02-04 11:23:00,2.40104,2.40161,2.39744,2.40154,12750000.0
2008-02-04 11:24:00,2.40157,2.40157,2.3953,2.40022,10380000.0
2008-02-04 11:25:00,2.40127,2.40216,2.39919,2.39957,11750000.0
2008-02-04 11:26:00,2.40113,2.40194,2.39734,2.40194,12000000.0
2008-02-04 11:27:00,2.39728,2.40208,2.39728,2.40208,8010000.0
2008-02-04 11:28:00,2.40199,2.40199,2.39784,2.3984,12880000.0
2008-02-04 11:29:00,2.4005,2.40051,2.39586,2.40048,6250000.0
2008-02-04 11:30:00,2.39899,2.40171,2.39858,2.40171,8130000.0
2008-02-04 11:31:00,2.40089,2.40127,2.39687,2.40127,9000000.0
2008-02-04 11:32:00,2.40035,2.40104,2.39617,2.40068,15000000.0
2008-02-04 11:33:00,2.40055,2.40188,2.39907,2.40086,11630000.0
2008-02-04 11:34:00,2.40051,2.40189,2.39926,2.40166,7000000.0
2008-02-04 11:35:00,2.40131,2.40131,2.39411,2.39683,9250000.0
2008-02-04 11:36:00,2.39957,2.3997,2.39499,2.39812,10750000.0
2008-02-04 11:37:00,2.39554,2.3995,2.39402,2.3995,7880000.0
2008-02-04 11:38:00,2.3966,2.39967,2.39421,2.39967,7500000.0
2008-02-04 11:39:00,2.39995,2.39995,2.39363,2.39981,9000000.0
2008-02-04 11:40:00,2.3974,2.4013,2.3974,2.40052,11000000.0
2008-02-04 11:41:00,2.40129,2.40133,2.39592,2.39911,8000000.0
2008-02-04 11:42:00,2.39912,2.39927,2.39624,2.39927,10500000.0
2008-02-04 11:43:00,2.39782,2.40037,2.39633,2.40037,9000000.0
2008-02-04 11:44:00,2.39942,2.39942,2.39527,2.3992,9250000.0
2008-02-04 11:45:00,2.39782,2.3999,2.39782,2.39954,10130000.0
2008-02-04 11:46:00,2.40046,2.40117,2.3978,2.40117,5750000.0
2008-02-04 11:47:00,2.39623,2.402,2.39623,2.402,8880000.0
2008-02-04 11:48:00,2.39972,2.40205,2.39846,2.40143,9250000.0
2008-02-04 11:49:00,2.40119,2.40129,2.39712,2.40098,9500000.0
2008-02-04 11:50:00,2.39998,2.40161,2.3988,2.40161,9250000.0
2008-02-04 11:51:00,2.40283,2.40283,2.39978,2.40042,6000000.0
2008-02-04 11:52:00,2.40045,2.40137,2.39846,2.40041,7750000.0
2008-02-04 11:53:00,2.40188,2.4022,2.39964,2.40102,5750000.0
2008-02-04 11:54:00,2.40032,2.40206,2.39586,2.40206,10750000.0
2008-02-04 11:55:00,2.4005,2.40235,2.39848,2.40054,6630000.0
2008-02-04 11:56:00,2.40388,2.40495,2.40134,2.40322,6250000.0
2008-02-04 11:57:00,2.3985,2.40502,2.3985,2.40494,6500000.0
2008-02-04 11:58:00,2.40137,2.40572,2.40137,2.40494,15380000.0
2008-02-04 11:59:00,2.4027,2.40458,2.40074,2.40195,8630000.0
2008-02-04 12:00:00,2.40325,2.4038,2.39972,2.40353,11000000.0
2008-02-04 12:01:00,2.40076,2.40383,2.40021,2.40278,7750000.0
2008-02-04 12:02:00,2.39896,2.40345,2.39896,2.40299,7250000.0
2008-02-04 12:03:00,2.40253,2.40394,2.39951,2.40197,6880000.0
2008-02-04 12:04:00,2.40446,2.40494,2.39997,2.40494,7500000.0
2008-02-04 12:05:00,2.40156,2.40498,2.39917,2.40424,10760000.0
2008-02-04 12:06:00,2.40374,2.40452,2.40016,2.40368,8130000.0
2008-02-04 12:07:00,2.40363,2.40363,2.39871,2.40158,7000000.0
2008-02-04 12:08:00,2.40299,2.40425,2.40047,2.40419,7500000.0
2008-02-04 12:09:00,2.40456,2.4048,2.40061,2.40435,17130000.0
2008-02-04 12:10:00,2.40437,2.40486,2.3981,2.40486,8130000.0
2008-02-04 12:11:00,2.40197,2.40546,2.40197,2.40452,9500000.0
2008-02-04 12:12:00,2.4031,2.40414,2.4014,2.40386,9130000.0
2008-02-04 12:13:00,2.40393,2.40535,2.40072,2.40422,13890000.0
2008-02-04 12:14:00,2.40535,2.40557,2.40176,2.40508,9380000.0
2008-02-04 12:15:00,2.39912,2.4048,2.39912,2.40445,9130000.0
2008-02-04 12:16:00,2.40252,2.40451,2.40141,2.40382,5500000.0
2008-02-04 12:17:00,2.40159,2.40509,2.40096,2.40509,6000000.0
2008-02-04 12:18:00,2.40078,2.40591,2.40078,2.40241,6000000.0
2008-02-04 12:19:00,2.40391,2.4049,2.39869,2.40199,11750000.0
2008-02-04 12:20:00,2.40381,2.40567,2.39947,2.40422,7000000.0
2008-02-04 12:21:00,2.40581,2.40617,2.39937,2.40119,11000000.0
2008-02-04 12:22:00,2.40415,2.4055,2.40265,2.4055,6500000.0
2008-02-04 12:23:00,2.40432,2.40476,2.39982,2.40303,11500000.0
2008-02-04 12:24:00,2.40058,2.40419,2.39586,2.40252,6250000.0
2008-02-04 12:25:00,2.40435,2.40435,2.40148,2.40347,7630000.0
2008-02-04 12:26:00,2.4024,2.40396,2.40117,2.40327,12750000.0
2008-02-04 12:27:00,2.40407,2.40419,2.3993,2.40331,13000000.0
2008-02-04 12:28:00,2.40201,2.40428,2.40172,2.40405,7750000.0
2008-02-04 12:29:00,2.40288,2.40434,2.40162,2.40386,6500000.0
2008-02-04 12:30:00,2.40306,2.40459,2.39964,2.40129,7130000.0
2008-02-04 12:31:00,2.40441,2.40441,2.40099,2.40319,6380000.0
2008-02-04 12:32:00,2.40314,2.40437,2.40053,2.40338,6250000.0
2008-02-04 12:33:00,2.40215,2.40529,2.40032,2.40485,14380000.0
2008-02-04 12:34:00,2.40469,2.40469,2.4006,2.40406,10130000.0
2008-02-04 12:35:00,2.40322,2.40401,2.39991,2.40188,7750000.0
2008-02-04 12:36:00,2.40407,2.40407,2.40123,2.40363,5500000.0
2008-02-04 12:37:00,2.40072,2.40412,2.39703,2.40374,11250000.0
2008-02-04 12:38:00,2.40536,2.40841,2.39718,2.40308,9250000.0
2008-02-04 12:39:00,2.40327,2.40445,2.39917,2.40332,5880000.0
2008-02-04 12:40:00,2.40045,2.40397,2.40045,2.40122,8130000.0
2008-02-04 12:41:00,2.40154,2.40491,2.40154,2.4049,5250000.0
2008-02-04 12:42:00,2.4017,2.40536,2.40045,2.40536,11010000.0
2008-02-04 12:43:00,2.40377,2.40552,2.40268,2.40316,10000000.0
2008-02-04 12:44:00,2.40168,2.40431,2.40002,2.40406,11750000.0
2008-02-04 12:45:00,2.40012,2.40271,2.40012,2.40271,6000000.0
2008-02-04 12:46:00,2.40403,2.40403,2.39846,2.3999,15630000.0
2008-02-04 12:47:00,2.40298,2.40298,2.39918,2.40232,7750000.0
2008-02-04 12:48:00,2.40544,2.40544,2.4008,2.40168,11380000.0
2008-02-04 12:49:00,2.40484,2.40508,2.40142,2.40484,12750000.0
2008-02-04 12:50:00,2.40221,2.40433,2.39961,2.40319,10750000.0
2008-02-04 12:51:00,2.40484,2.40486,2.40084,2.40486,11750000.0
2008-02-04 12:52:00,2.40376,2.40436,2.39926,2.39926,5500000.0
2008-02-04 12:53:00,2.40351,2.40462,2.40133,2.40462,6000000.0
2008-02-04 12:54:00,2.40059,2.40505,2.40059,2.40369,9250000.0
2008-02-04 12:55:00,2.40208,2.4034,2.39637,2.4034,13880000.0
2008-02-04 12:56:00,2.40149,2.40397,2.39755,2.39826,10250000.0
2008-02-04 12:57:00,2.40316,2.40407,2.39902,2.4015,9510000.0
2008-02-04 12:58:00,2.40356,2.40477,2.39711,2.40122,10250000.0
2008-02-04 12:59:00,2.40117,2.40412,2.40094,2.40372,12500000.0
2008-02-04 13:00:00,2.40391,2.4044,2.40209,2.40422,11500000.0
2008-02-04 13:01:00,2.40089,2.40371,2.40089,2.40172,9500000.0
2008-02-04 13:02:00,2.40094,2.40335,2.39894,2.40107,9000000.0
2008-02-04 13:03:00,2.40427,2.40427,2.40068,2.40349,13000000.0
2008-02-04 13:04:00,2.40303,2.4041,2.40074,2.40129,11500000.0
2008-02-04 13:05:00,2.40329,2.40432,2.39784,2.40274,13880000.0
2008-02-04 13:06:00,2.40181,2.40392,2.4,2.40257,7750000.0
2008-02-04 13:07:00,2.40147,2.40447,2.39885,2.40381,14250000.0
2008-02-04 13:08:00,2.40376,2.40426,2.39943,2.40343,8380000.0
2008-02-04 13:09:00,2.4001,2.40339,2.39957,2.40093,6880000.0
2008-02-04 13:10:00,2.40323,2.40444,2.39999,2.40444,7500000.0
2008-02-04 13:11:00,2.40143,2.40329,2.39853,2.40164,9880000.0
2008-02-04 13:12:00,2.40331,2.40378,2.40136,2.40378,10380000.0
2008-02-04 13:13:00,2.40105,2.40322,2.39867,2.40191,12000000.0
2008-02-04 13:14:00,2.4019,2.40321,2.40021,2.40271,7500000.0
2008-02-04 13:15:00,2.40167,2.40351,2.39759,2.39921,5750000.0
2008-02-04 13:16:00,2.40103,2.40379,2.39616,2.4023,10000000.0
2008-02-04 13:17:00,2.40082,2.40331,2.40082,2.40232,8130000.0
2008-02-04 13:18:00,2.40459,2.40459,2.3993,2.40299,9750000.0
2008-02-04 13:19:00,2.40132,2.40257,2.39767,2.40255,7630000.0
2008-02-04 13:20:00,2.40038,2.40276,2.39989,2.40125,7750000.0
2008-02-04 13:21:00,2.40037,2.40444,2.40037,2.4035,7250000.0
2008-02-04 13:22:00,2.39967,2.40258,2.39813,2.40257,6250000.0
2008-02-04 13:23:00,2.40187,2.40357,2.40011,2.40263,11750000.0
2008-02-04 13:24:00,2.40175,2.40249,2.39753,2.40132,10250000.0
2008-02-04 13:25:00,2.40227,2.40275,2.39958,2.4018,8250000.0
2008-02-04 13:26:00,2.40217,2.40217,2.39848,2.40177,8000000.0
2008-02-04 13:27:00,2.40286,2.40286,2.39987,2.40232,14000000.0
2008-02-04 13:28:00,2.40101,2.40158,2.39742,2.39965,10380000.0
2008-02-04 13:29:00,2.39823,2.40194,2.39684,2.40149,7000000.0
2008-02-04 13:30:00,2.40166,2.40202,2.39585,2.39913,9010000.0
2008-02-04 13:31:00,2.40329,2.40329,2.39864,2.39864,9250000.0
2008-02-04 13:32:00,2.40088,2.40298,2.39919,2.40298,7250000.0
2008-02-04 13:33:00,2.40088,2.40242,2.39938,2.40229,10000000.0
2008-02-04 13:34:00,2.40267,2.40293,2.39841,2.40263,9000000.0
2008-02-04 13:35:00,2.40295,2.40442,2.40017,2.40336,10380000.0
2008-02-04 13:36:00,2.40004,2.40371,2.39654,2.40303,11500000.0
2008-02-04 13:37:00,2.40436,2.40436,2.40045,2.40073,6750000.0
2008-02-04 13:38:00,2.4042,2.40484,2.39995,2.4048,9000000.0
2008-02-04 13:39:00,2.40298,2.40533,2.39901,2.40487,6630000.0
2008-02-04 13:40:00,2.40228,2.40512,2.40146,2.40193,8250000.0
2008-02-04 13:41:00,2.40462,2.40508,2.40157,2.40508,11380000.0
2008-02-04 13:42:00,2.4048,2.40554,2.40362,2.40554,5500000.0
2008-02-04 13:43:00,2.40473,2.40502,2.40241,2.40429,6000000.0
2008-02-04 13:44:00,2.40411,2.40411,2.40131,2.40322,10250000.0
2008-02-04 13:45:00,2.39847,2.40403,2.39847,2.39853,11750000.0
2008-02-04 13:46:00,2.40418,2.40482,2.40066,2.40482,7760000.0
2008-02-04 13:47:00,2.40134,2.40413,2.40134,2.40364,10750000.0
2008-02-04 13:48:00,2.40287,2.40498,2.39836,2.40498,10000000.0
2008-02-04 13:49:00,2.40481,2.40481,2.40053,2.40053,7750000.0
2008-02-04 13:50:00,2.40169,2.40332,2.401,2.40303,8750000.0
2008-02-04 13:51:00,2.404,2.404,2.39942,2.403,8000000.0
2008-02-04 13:52:00,2.4037,2.40423,2.39936,2.4005,10760000.0
2008-02-04 13:53:00,2.40446,2.4048,2.39869,2.40363,6750000.0
2008-02-04 13:54:00,2.40258,2.40293,2.39936,2.39936,5500000.0
2008-02-04 13:55:00,2.40271,2.40296,2.39846,2.39846,8500000.0
2008-02-04 13:56:00,2.40159,2.40415,2.3995,2.39958,11250000.0
2008-02-04 13:57:00,2.40394,2.40394,2.39893,2.39893,8250000.0
2008-02-04 13:58:00,2.39974,2.4041,2.39974,2.40176,9630000.0
2008-02-04 13:59:00,2.40153,2.40402,2.40153,2.40284,5500000.0
2008-02-04 14:00:00,2.39442,2.40273,2.39442,2.40135,8130000.0
2008-02-04 14:01:00,2.40079,2.40388,2.39944,2.4034,14880000.0
2008-02-04 14:02:00,2.40436,2.40436,2.4023,2.4036,9250000.0
2008-02-04 14:03:00,2.40066,2.40565,2.39985,2.40051,7130000.0
2008-02-04 14:04:00,2.40428,2.40451,2.39949,2.40387,5500000.0
2008-02-04 14:05:00,2.39966,2.40304,2.39747,2.39857,8750000.0
2008-02-04 14:06:00,2.40128,2.40459,2.40057,2.40302,17380000.0
2008-02-04 14:07:00,2.40158,2.40252,2.39932,2.40169,7000000.0
2008-02-04 14:08:00,2.39916,2.40288,2.39655,2.40273,9250000.0
2008-02-04 14:09:00,2.40069,2.40322,2.40069,2.40126,7000000.0
2008-02-04 14:10:00,2.4027,2.4027,2.39632,2.39654,9500000.0
2008-02-04 14:11:00,2.40115,2.4038,2.39971,2.40378,5630000.0
2008-02-04 14:12:00,2.40243,2.40416,2.40064,2.40271,7750000.0
2008-02-04 14:13:00,2.40156,2.40354,2.39973,2.40057,8250000.0
2008-02-04 14:14:00,2.40488,2.40488,2.40097,2.40197,8750000.0
2008-02-04 14:15:00,2.40505,2.4057,2.39965,2.40465,9250000.0
2008-02-04 14:16:00,2.40422,2.40422,2.39948,2.40399,11380000.0
2008-02-04 14:17:00,2.40231,2.40256,2.39907,2.40092,8760000.0
2008-02-04 14:18:00,2.40394,2.40402,2.40043,2.40391,6500000.0
2008-02-04 14:19:00,2.40485,2.40487,2.39825,2.40441,13250000.0
2008-02-04 14:20:00,2.40106,2.40467,2.39869,2.40358,5880000.0
2008-02-04 14:21:00,2.40355,2.40456,2.40167,2.4034,14750000.0
2008-02-04 14:22:00,2.39745,2.40382,2.39745,2.40303,7750000.0
2008-02-04 14:23:00,2.40227,2.41371,2.40195,2.40492,8130000.0
2008-02-04 14:24:00,2.40458,2.40458,2.40017,2.40273,12130000.0
2008-02-04 14:25:00,2.40432,2.40432,2.40152,2.40213,9750000.0
2008-02-04 14:26:00,2.40376,2.40376,2.39694,2.40198,13260000.0
2008-02-04 14:27:00,2.4015,2.40281,2.40143,2.40279,6500000.0
2008-02-04 14:28:00,2.40136,2.40472,2.40087,2.40163,7000000.0
2008-02-04 14:29:00,2.40264,2.40348,2.4003,2.4003,6000000.0
2008-02-04 14:30:00,2.40177,2.40508,2.40177,2.40433,10000000.0
2008-02-04 14:31:00,2.40209,2.40372,2.39813,2.39813,9750000.0
2008-02-04 14:32:00,2.40102,2.40411,2.39992,2.40197,8760000.0
2008-02-04 14:33:00,2.40452,2.40477,2.4002,2.40224,7750000.0
2008-02-04 14:34:00,2.40272,2.40477,2.3985,2.40449,10630000.0
2008-02-04 14:35:00,2.40025,2.40395,2.40025,2.40303,9750000.0
2008-02-04 14:36:00,2.40101,2.40328,2.39931,2.40328,9380000.0
2008-02-04 14:37:00,2.39956,2.40356,2.39956,2.40326,10750000.0
2008-02-04 14:38:00,2.40334,2.40334,2.40038,2.40182,11500000.0
2008-02-04 14:39:00,2.40528,2.40703,2.40055,2.40055,9510000.0
2008-02-04 14:40:00,2.40172,2.4044,2.40119,2.4038,11000000.0
2008-02-04 14:41:00,2.404,2.40453,2.40026,2.40276,6500000.0
2008-02-04 14:42:00,2.4058,2.4058,2.4012,2.40492,15260000.0
2008-02-04 14:43:00,2.4033,2.40436,2.39937,2.40377,6880000.0
2008-02-04 14:44:00,2.40582,2.40582,2.40107,2.40276,6500000.0
2008-02-04 14:45:00,2.40357,2.4041,2.39802,2.39867,9750000.0
2008-02-04 14:46:00,2.40377,2.40437,2.40001,2.40001,8750000.0
2008-02-04 14:47:00,2.40414,2.40414,2.40169,2.40311,13500000.0
2008-02-04 14:48:00,2.40312,2.40389,2.39938,2.40115,9380000.0
2008-02-04 14:49:00,2.40241,2.4043,2.40045,2.40342,15000000.0
2008-02-04 14:50:00,2.40262,2.4051,2.39951,2.4051,6000000.0
2008-02-04 14:51:00,2.40413,2.40463,2.4024,2.40463,6750000.0
2008-02-04 14:52:00,2.40288,2.40481,2.39604,2.39604,11130000.0
2008-02-04 14:53:00,2.40084,2.40443,2.3991,2.40048,13000000.0
2008-02-04 14:54:00,2.40357,2.40357,2.3965,2.3965,11500000.0
2008-02-04 14:55:00,2.40344,2.40394,2.3999,2.40158,7250000.0
2008-02-04 14:56:00,2.40025,2.40385,2.39892,2.40023,12380000.0
2008-02-04 14:57:00,2.40179,2.40509,2.39953,2.40224,8750000.0
2008-02-04 14:58:00,2.40152,2.40411,2.40023,2.40208,9380000.0
2008-02-04 14:59:00,2.40469,2.40469,2.39906,2.40195,10000000.0
2008-02-04 15:00:00,2.40289,2.40431,2.40074,2.40074,14000000.0
2008-02-04 15:01:00,2.4033,2.40375,2.39895,2.40142,8500000.0
2008-02-04 15:02:00,2.40102,2.4039,2.39986,2.40293,9260000.0
2008-02-04 15:03:00,2.40403,2.40443,2.39775,2.40138,15750000.0
2008-02-04 15:04:00,2.4019,2.405,2.3998,2.3998,9250000.0
2008-02-04 15:05:00,2.40327,2.40429,2.40049,2.4005,12630000.0
2008-02-04 15:06:00,2.40415,2.40415,2.3988,2.40136,8500000.0
2008-02-04 15:07:00,2.40302,2.40419,2.39816,2.40419,10500000.0
2008-02-04 15:08:00,2.40236,2.40277,2.39767,2.39931,9000000.0
2008-02-04 15:09:00,2.40077,2.40413,2.40061,2.40378,12750000.0
2008-02-04 15:10:00,2.4023,2.40386,2.39932,2.40335,9250000.0
2008-02-04 15:11:00,2.40187,2.40346,2.39904,2.40282,9000000.0
2008-02-04 15:12:00,2.40335,2.40358,2.40149,2.40306,6000000.0
2008-02-04 15:13:00,2.40346,2.40355,2.40118,2.40147,8000000.0
2008-02-04 15:14:00,2.40294,2.40437,2.39797,2.40437,9750000.0
2008-02-04 15:15:00,2.40211,2.4043,2.39955,2.40389,7500000.0
2008-02-04 15:16:00,2.40302,2.40369,2.4013,2.40325,12630000.0
2008-02-04 15:17:00,2.40419,2.40425,2.40102,2.40327,6880000.0
2008-02-04 15:18:00,2.40374,2.40374,2.39785,2.4027,8000000.0
2008-02-04 15:19:00,2.4023,2.40313,2.39958,2.39958,8250000.0
2008-02-04 15:20:00,2.40374,2.40499,2.40202,2.40499,7000000.0
2008-02-04 15:21:00,2.40268,2.40557,2.40071,2.40364,8500000.0
2008-02-04 15:22:00,2.40533,2.40564,2.39986,2.40312,11250000.0
2008-02-04 15:23:00,2.40563,2.40618,2.39995,2.40618,9750000.0
2008-02-04 15:24:00,2.40311,2.40567,2.39993,2.40567,6500000.0
2008-02-04 15:25:00,2.4048,2.40585,2.39957,2.4049,8750000.0
2008-02-04 15:26:00,2.40333,2.40491,2.39945,2.40486,6380000.0
2008-02-04 15:27:00,2.40298,2.40528,2.39926,2.40408,9250000.0
2008-02-04 15:28:00,2.40359,2.40462,2.40295,2.40441,6500000.0
2008-02-04 15:29:00,2.40308,2.40485,2.40001,2.40485,7000000.0
2008-02-04 15:30:00,2.40194,2.40524,2.39996,2.40016,8500000.0
2008-02-04 15:31:00,2.40233,2.40509,2.40128,2.40361,8500000.0
2008-02-04 15:32:00,2.40538,2.4056,2.40186,2.4056,9880000.0
2008-02-04 15:33:00,2.40436,2.40436,2.39736,2.40388,10250000.0
2008-02-04 15:34:00,2.40433,2.40483,2.4016,2.40406,11000000.0
2008-02-04 15:35:00,2.40253,2.40555,2.40195,2.40555,12000000.0
2008-02-04 15:36:00,2.40382,2.40513,2.4002,2.40402,7750000.0
2008-02-04 15:37:00,2.40479,2.41245,2.40479,2.40508,5250000.0
2008-02-04 15:38:00,2.40223,2.4045,2.39817,2.4005,9500000.0
2008-02-04 15:39:00,2.40061,2.40462,2.3993,2.40124,7750000.0
2008-02-04 15:40:00,2.40263,2.40589,2.40263,2.40561,6750000.0
2008-02-04 15:41:00,2.40434,2.40542,2.40226,2.40542,7010000.0
2008-02-04 15:42:00,2.40427,2.40457,2.40003,2.40003,6880000.0
2008-02-04 15:43:00,2.40283,2.40352,2.39882,2.40088,10000000.0
2008-02-04 15:44:00,2.40424,2.40454,2.40103,2.4022,6500000.0
2008-02-04 15:45:00,2.40503,2.40503,2.39985,2.40382,10250000.0
2008-02-04 15:46:00,2.40412,2.40412,2.3978,2.4002,6250000.0
2008-02-04 15:47:00,2.40035,2.4042,2.40035,2.40106,8000000.0
2008-02-04 15:48:00,2.40201,2.4035,2.39622,2.39622,6500000.0
2008-02-04 15:49:00,2.39994,2.4045,2.39646,2.4045,9250000.0
2008-02-04 15:50:00,2.40219,2.40319,2.39684,2.39957,8380000.0
2008-02-04 15:51:00,2.4013,2.40268,2.39868,2.40232,10000000.0
2008-02-04 15:52:00,2.40267,2.40315,2.40102,2.40312,6500000.0
2008-02-04 15:53:00,2.40282,2.40458,2.3982,2.40458,11000000.0
2008-02-04 15:54:00,2.40515,2.40515,2.40095,2.40278,6880000.0
2008-02-04 15:55:00,2.40419,2.40448,2.39871,2.40346,6500000.0
2008-02-04 15:56:00,2.40347,2.4036,2.39931,2.40203,5750000.0
2008-02-04 15:57:00,2.40479,2.40479,2.39941,2.40194,11130000.0
2008-02-04 15:58:00,2.40255,2.40315,2.39884,2.40285,7250000.0
2008-02-04 15:59:00,2.40027,2.40229,2.39898,2.40176,11750000.0
2008-02-04 16:00:00,2.40336,2.40336,2.40013,2.40095,7130000.0
2008-02-04 16:01:00,2.39853,2.40333,2.39836,2.40264,6500000.0
2008-02-04 16:02:00,2.40044,2.40425,2.39848,2.40425,13500000.0
2008-02-04 16:03:00,2.40334,2.40388,2.39907,2.40388,7000000.0
2008-02-04 16:04:00,2.40448,2.40448,2.40014,2.40284,8500000.0
2008-02-04 16:05:00,2.40389,2.40399,2.40099,2.40252,6250000.0
2008-02-04 16:06:00,2.3998,2.40429,2.39899,2.39899,6380000.0
2008-02-04 16:07:00,2.40332,2.40471,2.40014,2.40471,13250000.0
2008-02-04 16:08:00,2.40239,2.40417,2.39948,2.40104,9880000.0
2008-02-04 16:09:00,2.40271,2.40363,2.39858,2.4011,8130000.0
2008-02-04 16:10:00,2.40423,2.40423,2.39833,2.40264,12250000.0
2008-02-04 16:11:00,2.40208,2.40342,2.40039,2.40143,5500000.0
2008-02-04 16:12:00,2.40149,2.40358,2.39921,2.40101,6000000.0
2008-02-04 16:13:00,2.40045,2.4024,2.39798,2.40164,10380000.0
2008-02-04 16:14:00,2.40252,2.40374,2.40038,2.40308,9750000.0
2008-02-04 16:15:00,2.40103,2.40249,2.40015,2.40051,6500000.0
2008-02-04 16:16:00,2.40281,2.40346,2.39854,2.40002,7250000.0
2008-02-04 16:17:00,2.40317,2.40449,2.40018,2.40361,13750000.0
2008-02-04 16:18:00,2.40307,2.40307,2.39789,2.40097,6000000.0
2008-02-04 16:19:00,2.40425,2.40438,2.39973,2.40078,8500000.0
2008-02-04 16:20:00,2.40191,2.40495,2.39963,2.40316,10630000.0
2008-02-04 16:21:00,2.40248,2.40378,2.40083,2.40083,5750000.0
2008-02-04 16:22:00,2.40219,2.40347,2.39958,2.40345,8250000.0
2008-02-04 16:23:00,2.4042,2.40476,2.40023,2.40313,5500000.0
2008-02-04 16:24:00,2.40326,2.40496,2.39919,2.40468,4880000.0
2008-02-04 16:25:00,2.40464,2.40464,2.399,2.40192,8130000.0
2008-02-04 16:26:00,2.40134,2.40391,2.40134,2.40286,12000000.0
2008-02-04 16:27:00,2.40257,2.4054,2.40208,2.40288,11000000.0
2008-02-04 16:28:00,2.40383,2.40438,2.40154,2.40277,9000000.0
2008-02-04 16:29:00,2.40296,2.40455,2.40219,2.40455,6250000.0
2008-02-04 16:30:00,2.40401,2.4052,2.40157,2.4047,7500000.0
2008-02-04 16:31:00,2.40556,2.40583,2.40233,2.405,11250000.0
2008-02-04 16:32:00,2.40556,2.40567,2.40024,2.40551,7250000.0
2008-02-04 16:33:00,2.40513,2.40551,2.40123,2.40269,9750000.0
2008-02-04 16:34:00,2.40319,2.40773,2.40319,2.40602,14880000.0
2008-02-04 16:35:00,2.40513,2.40792,2.3999,2.40792,13140000.0
2008-02-04 16:36:00,2.4069,2.40748,2.39986,2.40651,10510000.0
2008-02-04 16:37:00,2.40604,2.40677,2.4045,2.40677,5500000.0
2008-02-04 16:38:00,2.40578,2.40675,2.39951,2.40602,14500000.0
2008-02-04 16:39:00,2.40628,2.40771,2.40076,2.40464,9880000.0
2008-02-04 16:40:00,2.40482,2.40799,2.40482,2.40765,7000000.0
2008-02-04 16:41:00,2.40639,2.40932,2.40522,2.40594,7000000.0
2008-02-04 16:42:00,2.40729,2.40729,2.40346,2.40525,6000000.0
2008-02-04 16:43:00,2.4057,2.40775,2.40418,2.40647,12510000.0
2008-02-04 16:44:00,2.40847,2.40989,2.40686,2.40844,8500000.0
2008-02-04 16:45:00,2.40541,2.40827,2.40393,2.4072,8000000.0
2008-02-04 16:46:00,2.40892,2.40895,2.40361,2.40745,12500000.0
2008-02-04 16:47:00,2.40753,2.40765,2.40486,2.40719,14380000.0
2008-02-04 16:48:00,2.40753,2.40782,2.40448,2.40587,5130000.0
2008-02-04 16:49:00,2.40661,2.40834,2.40505,2.40789,10250000.0
2008-02-04 16:50:00,2.40559,2.40781,2.40401,2.40738,6250000.0
2008-02-04 16:51:00,2.4068,2.40712,2.40302,2.40483,6750000.0
2008-02-04 16:52:00,2.40743,2.40745,2.40375,2.40745,9750000.0
2008-02-04 16:53:00,2.40658,2.40733,2.40066,2.40733,15750000.0
2008-02-04 16:54:00,2.40436,2.40715,2.40436,2.40637,7500000.0
2008-02-04 16:55:00,2.40515,2.40576,2.40053,2.40351,8250000.0
2008-02-04 16:56:00,2.4058,2.40618,2.40205,2.40567,11250000.0
2008-02-04 16:57:00,2.40619,2.40619,2.40383,2.40391,11500000.0
2008-02-04 16:58:00,2.40174,2.40622,2.40139,2.40622,8750000.0
2008-02-04 16:59:00,2.40623,2.40646,2.40371,2.40555,8000000.0
2008-02-04 17:00:00,2.40655,2.40655,2.40401,2.40559,6380000.0
2008-02-04 17:01:00,2.40578,2.40679,2.40402,2.40679,11380000.0
2008-02-04 17:02:00,2.4079,2.40841,2.40188,2.40783,10000000.0
2008-02-04 17:03:00,2.40423,2.4086,2.40252,2.40447,8630000.0
2008-02-04 17:04:00,2.40862,2.40885,2.40464,2.40706,10380000.0
2008-02-04 17:05:00,2.40608,2.40734,2.40393,2.40681,10000000.0
2008-02-04 17:06:00,2.40814,2.4083,2.40576,2.40735,6380000.0
2008-02-04 17:07:00,2.40647,2.40667,2.40536,2.40633,7250000.0
2008-02-04 17:08:00,2.40754,2.40788,2.40339,2.40459,7880000.0
2008-02-04 17:09:00,2.40379,2.40667,2.40361,2.40373,9500000.0
2008-02-04 17:10:00,2.40481,2.4074,2.40073,2.40528,13750000.0
2008-02-04 17:11:00,2.40539,2.40595,2.4037,2.4037,6380000.0
2008-02-04 17:12:00,2.40402,2.40568,2.40023,2.40438,11500000.0
2008-02-04 17:13:00,2.40516,2.40516,2.40109,2.40347,10500000.0
2008-02-04 17:14:00,2.40432,2.40465,2.40001,2.40368,7000000.0
2008-02-04 17:15:00,2.40164,2.40488,2.39741,2.40488,7380000.0
2008-02-04 17:16:00,2.40214,2.40497,2.40128,2.40421,10750000.0
2008-02-04 17:17:00,2.40335,2.40468,2.40087,2.40087,8130000.0
2008-02-04 17:18:00,2.40038,2.40473,2.40038,2.40159,7000000.0
2008-02-04 17:19:00,2.39934,2.40418,2.39934,2.40402,8880000.0
2008-02-04 17:20:00,2.40358,2.4045,2.4011,2.40114,5500000.0
2008-02-04 17:21:00,2.40297,2.40439,2.40128,2.40439,6630000.0
2008-02-04 17:22:00,2.40104,2.4037,2.3988,2.4037,14250000.0
2008-02-04 17:23:00,2.40274,2.40365,2.39964,2.40285,14500000.0
2008-02-04 17:24:00,2.40057,2.40381,2.39959,2.40381,10500000.0
2008-02-04 17:25:00,2.40512,2.40512,2.39753,2.40303,7500000.0
2008-02-04 17:26:00,2.40357,2.40533,2.39998,2.40533,10630000.0
2008-02-04 17:27:00,2.40511,2.40565,2.4025,2.40453,7000000.0
2008-02-04 17:28:00,2.40129,2.40445,2.39935,2.40249,11500000.0
2008-02-04 17:29:00,2.40023,2.40472,2.39732,2.40306,8250000.0
2008-02-04 17:30:00,2.40449,2.40537,2.40343,2.40525,7250000.0
2008-02-04 17:31:00,2.40153,2.40478,2.39903,2.39903,13000000.0
2008-02-04 17:32:00,2.40245,2.40334,2.39678,2.40306,6880000.0
2008-02-04 17:33:00,2.40349,2.40543,2.40288,2.40543,5750000.0
2008-02-04 17:34:00,2.40418,2.40471,2.40107,2.40453,9000000.0
2008-02-04 17:35:00,2.40328,2.40543,2.4007,2.40543,8250000.0
2008-02-04 17:36:00,2.40571,2.40615,2.40402,2.40527,10500000.0
2008-02-04 17:37:00,2.40583,2.4063,2.40284,2.40568,6500000.0
2008-02-04 17:38:00,2.40588,2.40663,2.40285,2.40568,14000000.0
2008-02-04 17:39:00,2.40338,2.40621,2.40206,2.40543,8250000.0
2008-02-04 17:40:00,2.40625,2.40625,2.40095,2.40424,5750000.0
2008-02-04 17:41:00,2.40046,2.40626,2.40046,2.40439,6250000.0
2008-02-04 17:42:00,2.40651,2.40861,2.4037,2.40527,6750000.0
2008-02-04 17:43:00,2.40521,2.40643,2.40273,2.40303,6380000.0
2008-02-04 17:44:00,2.40596,2.40663,2.4,2.40663,9130000.0
2008-02-04 17:45:00,2.40557,2.40687,2.40336,2.40687,8500000.0
2008-02-04 17:46:00,2.40351,2.40639,2.40151,2.40601,7000000.0
2008-02-04 17:47:00,2.407,2.40768,2.40499,2.40768,7250000.0
2008-02-04 17:48:00,2.40001,2.407,2.40001,2.40652,5500000.0
2008-02-04 17:49:00,2.40395,2.40717,2.40363,2.40651,6750000.0
2008-02-04 17:50:00,2.40439,2.40682,2.4006,2.4006,10500000.0
2008-02-04 17:51:00,2.40486,2.40743,2.40284,2.40335,6000000.0
2008-02-04 17:52:00,2.40591,2.40701,2.40197,2.40576,9250000.0
2008-02-04 17:53:00,2.40405,2.40695,2.40367,2.40367,7500000.0
2008-02-04 17:54:00,2.40593,2.40694,2.39869,2.40694,12250000.0
2008-02-04 17:55:00,2.40593,2.40676,2.40356,2.40657,11760000.0
2008-02-04 17:56:00,2.4052,2.40615,2.40067,2.40489,13130000.0
2008-02-04 17:57:00,2.40504,2.40622,2.4027,2.40622,11500000.0
2008-02-04 17:58:00,2.40485,2.40723,2.40437,2.40665,7630000.0
2008-02-04 17:59:00,2.40292,2.40705,2.40292,2.40705,9000000.0
2008-02-04 18:00:00,2.40633,2.40653,2.40363,2.40363,9250000.0
2008-02-04 18:01:00,2.40348,2.4059,2.39951,2.40552,8500000.0
2008-02-04 18:02:00,2.40632,2.40664,2.40399,2.40634,13000000.0
2008-02-04 18:03:00,2.40279,2.4068,2.40069,2.40619,9500000.0
2008-02-04 18:04:00,2.40441,2.40742,2.40211,2.40442,11390000.0
2008-02-04 18:05:00,2.40383,2.40741,2.403,2.40381,7250000.0
2008-02-04 18:06:00,2.4048,2.40746,2.40344,2.40408,6750000.0
2008-02-04 18:07:00,2.40702,2.40702,2.40344,2.40469,7000000.0
2008-02-04 18:08:00,2.40296,2.40783,2.40273,2.40642,8250000.0
2008-02-04 18:09:00,2.40464,2.40624,2.40342,2.40415,6750000.0
2008-02-04 18:10:00,2.40648,2.40648,2.40478,2.40626,7000000.0
2008-02-04 18:11:00,2.40654,2.40682,2.40445,2.40682,9880000.0
2008-02-04 18:12:00,2.40442,2.40615,2.403,2.40615,5250000.0
2008-02-04 18:13:00,2.40685,2.40685,2.40175,2.40175,9880000.0
2008-02-04 18:14:00,2.40717,2.40717,2.40155,2.4033,10500000.0
2008-02-04 18:15:00,2.4073,2.4073,2.40268,2.40689,9750000.0
2008-02-04 18:16:00,2.40465,2.40656,2.40061,2.40656,6500000.0
2008-02-04 18:17:00,2.4059,2.40698,2.40333,2.40556,12000000.0
2008-02-04 18:18:00,2.40578,2.40671,2.40371,2.40371,7630000.0
2008-02-04 18:19:00,2.40467,2.40539,2.40126,2.40515,11630000.0
2008-02-04 18:20:00,2.40395,2.40511,2.40056,2.40511,9250000.0
2008-02-04 18:21:00,2.40426,2.40532,2.40011,2.40532,12250000.0
2008-02-04 18:22:00,2.40461,2.40491,2.40098,2.40098,6500000.0
2008-02-04 18:23:00,2.40434,2.40466,2.39787,2.39787,7750000.0
2008-02-04 18:24:00,2.40358,2.40531,2.40235,2.40322,7000000.0
2008-02-04 18:25:00,2.40477,2.40477,2.40198,2.40423,10380000.0
2008-02-04 18:26:00,2.40266,2.40362,2.40011,2.40277,6500000.0
2008-02-04 18:27:00,2.40452,2.40452,2.40011,2.40175,6750000.0
2008-02-04 18:28:00,2.40409,2.40421,2.40125,2.40421,8000000.0
2008-02-04 18:29:00,2.40337,2.40433,2.39688,2.40271,6500000.0
2008-02-04 18:30:00,2.40395,2.40395,2.40002,2.40375,14500000.0
2008-02-04 18:31:00,2.40238,2.40383,2.40162,2.40383,11000000.0
2008-02-04 18:32:00,2.40388,2.40388,2.40005,2.40005,7500000.0
2008-02-04 18:33:00,2.40406,2.40442,2.39979,2.39979,10750000.0
2008-02-04 18:34:00,2.40206,2.40455,2.40162,2.40364,10750000.0
2008-02-04 18:35:00,2.40473,2.40473,2.4005,2.40375,9750000.0
2008-02-04 18:36:00,2.40292,2.40561,2.40006,2.40537,8130000.0
2008-02-04 18:37:00,2.40466,2.40489,2.40074,2.40489,10880000.0
2008-02-04 18:38:00,2.40401,2.40475,2.40024,2.40024,11500000.0
2008-02-04 18:39:00,2.40512,2.40576,2.4022,2.40498,13500000.0
2008-02-04 18:40:00,2.40356,2.40467,2.40079,2.40334,10000000.0
2008-02-04 18:41:00,2.40441,2.40497,2.40015,2.40497,8500000.0
2008-02-04 18:42:00,2.40305,2.40429,2.39649,2.40429,10750000.0
2008-02-04 18:43:00,2.40164,2.40424,2.40054,2.40388,10000000.0
2008-02-04 18:44:00,2.40246,2.40428,2.39798,2.40158,11500000.0
2008-02-04 18:45:00,2.40299,2.40478,2.40051,2.40293,6630000.0
2008-02-04 18:46:00,2.40367,2.40403,2.40021,2.40337,6000000.0
2008-02-04 18:47:00,2.40396,2.40431,2.40216,2.40403,9250000.0
2008-02-04 18:48:00,2.40441,2.40691,2.40115,2.40115,8000000.0
2008-02-04 18:49:00,2.4036,2.4036,2.39947,2.39947,8250000.0
2008-02-04 18:50:00,2.40095,2.40426,2.40095,2.40426,7750000.0
2008-02-04 18:51:00,2.40163,2.40436,2.40163,2.40278,9000000.0
2008-02-04 18:52:00,2.40382,2.40452,2.40123,2.40325,9750000.0
2008-02-04 18:53:00,2.40382,2.40382,2.40057,2.40277,8130000.0
2008-02-04 18:54:00,2.40081,2.40356,2.39973,2.40171,6630000.0
2008-02-04 18:55:00,2.4045,2.40501,2.40122,2.40168,7130000.0
2008-02-04 18:56:00,2.40347,2.40455,2.39903,2.39957,13000000.0
2008-02-04 18:57:00,2.39828,2.40068,2.39525,2.39958,12510000.0
2008-02-04 18:58:00,2.40113,2.40113,2.3947,2.39891,8250000.0
2008-02-04 18:59:00,2.40062,2.40166,2.39606,2.40107,6130000.0
2008-02-04 19:00:00,2.39901,2.40217,2.39837,2.40099,8250000.0
2008-02-04 19:01:00,2.40114,2.40132,2.39762,2.39987,5250000.0
2008-02-04 19:02:00,2.40104,2.40114,2.39719,2.40114,6750000.0
2008-02-04 19:03:00,2.3964,2.4012,2.3964,2.4012,8250000.0
2008-02-04 19:04:00,2.40141,2.40141,2.39482,2.39881,10630000.0
2008-02-04 19:05:00,2.40166,2.40166,2.39804,2.39933,6250000.0
2008-02-04 19:06:00,2.40099,2.4011,2.3964,2.40005,18630000.0
2008-02-04 19:07:00,2.39962,2.40088,2.39638,2.39916,6250000.0
2008-02-04 19:08:00,2.39939,2.40094,2.3966,2.40094,5250000.0
2008-02-04 19:09:00,2.39989,2.401,2.39817,2.40094,6250000.0
2008-02-04 19:10:00,2.40144,2.40144,2.39769,2.3994,14750000.0
2008-02-04 19:11:00,2.3996,2.40059,2.39317,2.40059,9750000.0
2008-02-04 19:12:00,2.39351,2.40033,2.39351,2.39994,6750000.0
2008-02-04 19:13:00,2.39989,2.40064,2.39188,2.39887,12500000.0
2008-02-04 19:14:00,2.39856,2.40063,2.3936,2.39646,8250000.0
2008-02-04 19:15:00,2.39936,2.4009,2.39805,2.39862,7000000.0
2008-02-04 19:16:00,2.40127,2.40172,2.39541,2.40167,9250000.0
2008-02-04 19:17:00,2.39957,2.39963,2.39399,2.39849,7380000.0
2008-02-04 19:18:00,2.40048,2.40049,2.39699,2.39699,8880000.0
2008-02-04 19:19:00,2.39906,2.40084,2.39821,2.39821,8000000.0
2008-02-04 19:20:00,2.39551,2.40011,2.39551,2.40011,5250000.0
2008-02-04 19:21:00,2.39953,2.40095,2.39847,2.40018,6250000.0
2008-02-04 19:22:00,2.40129,2.40174,2.3985,2.40174,8500000.0
2008-02-04 19:23:00,2.40083,2.40115,2.39902,2.40042,7750000.0
2008-02-04 19:24:00,2.39732,2.40106,2.39732,2.40055,12500000.0
2008-02-04 19:25:00,2.39685,2.40167,2.39685,2.40004,7750000.0
2008-02-04 19:26:00,2.39926,2.4012,2.39703,2.39909,9880000.0
2008-02-04 19:27:00,2.39924,2.40072,2.39408,2.39987,7250000.0
2008-02-04 19:28:00,2.40291,2.40291,2.39895,2.40152,11380000.0
2008-02-04 19:29:00,2.40034,2.40198,2.39768,2.40096,9250000.0
2008-02-04 19:30:00,2.40164,2.40164,2.39648,2.40145,7000000.0
2008-02-04 19:31:00,2.39926,2.40178,2.39549,2.40168,6500000.0
2008-02-04 19:32:00,2.40192,2.40202,2.39796,2.40065,7880000.0
2008-02-04 19:33:00,2.39895,2.40201,2.39791,2.40083,9880000.0
2008-02-04 19:34:00,2.40018,2.4013,2.3954,2.39958,8250000.0
2008-02-04 19:35:00,2.40128,2.40142,2.39783,2.39799,7500000.0
2008-02-04 19:36:00,2.39967,2.40126,2.39689,2.40126,15500000.0
2008-02-04 19:37:00,2.39869,2.40126,2.39638,2.39956,13130000.0
2008-02-04 19:38:00,2.40098,2.40335,2.39959,2.40111,6750000.0
2008-02-04 19:39:00,2.40085,2.402,2.39801,2.39947,8750000.0
2008-02-04 19:40:00,2.40172,2.40175,2.3983,2.40175,7500000.0
2008-02-04 19:41:00,2.40175,2.40321,2.39588,2.39978,10130000.0
2008-02-04 19:42:00,2.40106,2.40275,2.40021,2.40224,10760000.0
2008-02-04 19:43:00,2.40159,2.4028,2.39768,2.40066,8130000.0
2008-02-04 19:44:00,2.39987,2.40303,2.39775,2.39986,10880000.0
2008-02-04 19:45:00,2.40223,2.40279,2.39723,2.40193,7500000.0
2008-02-04 19:46:00,2.39725,2.40217,2.39598,2.40089,12380000.0
2008-02-04 19:47:00,2.40236,2.40236,2.39726,2.39893,7130000.0
2008-02-04 19:48:00,2.40168,2.40194,2.39675,2.39854,10750000.0
2008-02-04 19:49:00,2.40095,2.40162,2.3974,2.39816,8380000.0
2008-02-04 19:50:00,2.40009,2.40173,2.39702,2.40013,9130000.0
2008-02-04 19:51:00,2.40057,2.40057,2.39605,2.39605,6000000.0
2008-02-04 19:52:00,2.39855,2.39975,2.39775,2.39877,6750000.0
2008-02-04 19:53:00,2.39813,2.39894,2.39563,2.39875,10500000.0
2008-02-04 19:54:00,2.3993,2.39997,2.39346,2.39553,13750000.0
2008-02-04 19:55:00,2.39917,2.39917,2.39437,2.39879,11130000.0
2008-02-04 19:56:00,2.39625,2.39958,2.39469,2.39958,11630000.0
2008-02-04 19:57:00,2.39997,2.39997,2.39562,2.3986,8750000.0
2008-02-04 19:58:00,2.4001,2.4001,2.39453,2.3989,6000000.0
2008-02-04 19:59:00,2.39844,2.3985,2.39257,2.39846,5250000.0
2008-02-04 20:00:00,2.39673,2.39865,2.39424,2.397,12630000.0
2008-02-04 20:01:00,2.39677,2.3986,2.39486,2.39486,5500000.0
2008-02-04 20:02:00,2.39856,2.39856,2.39225,2.39586,11000000.0
2008-02-04 20:03:00,2.39816,2.39853,2.39494,2.3972,10250000.0
2008-02-04 20:04:00,2.39807,2.39907,2.39493,2.39493,7000000.0
2008-02-04 20:05:00,2.40023,2.40023,2.39047,2.39774,8500000.0
2008-02-04 20:06:00,2.39882,2.40061,2.39557,2.3995,10000000.0
2008-02-04 20:07:00,2.39728,2.40031,2.39649,2.39947,7000000.0
2008-02-04 20:08:00,2.40084,2.40084,2.39698,2.39804,6380000.0
2008-02-04 20:09:00,2.39693,2.40022,2.39649,2.39657,14380000.0
2008-02-04 20:10:00,2.39407,2.39966,2.39407,2.39966,8250000.0
2008-02-04 20:11:00,2.40051,2.40186,2.3959,2.3985,12000000.0
2008-02-04 20:12:00,2.40033,2.40033,2.39552,2.3995,9500000.0
2008-02-04 20:13:00,2.39927,2.4008,2.39569,2.3975,11000000.0
2008-02-04 20:14:00,2.39935,2.39935,2.39264,2.39264,7500000.0
2008-02-04 20:15:00,2.4,2.4,2.39486,2.39851,5880000.0
2008-02-04 20:16:00,2.40066,2.40066,2.39535,2.39865,10000000.0
2008-02-04 20:17:00,2.39595,2.39887,2.39338,2.39561,8500000.0
2008-02-04 20:18:00,2.39743,2.40071,2.39704,2.40071,9500000.0
2008-02-04 20:19:00,2.39965,2.40094,2.39624,2.40094,7750000.0
2008-02-04 20:20:00,2.40003,2.40109,2.39798,2.39798,5250000.0
2008-02-04 20:21:00,2.39944,2.40123,2.39421,2.4007,6010000.0
2008-02-04 20:22:00,2.40091,2.40197,2.39575,2.39575,12250000.0
2008-02-04 20:23:00,2.39645,2.40105,2.39645,2.39879,7250000.0
2008-02-04 20:24:00,2.39796,2.40063,2.39775,2.39783,8750000.0
2008-02-04 20:25:00,2.39857,2.40252,2.39857,2.39899,11250000.0
2008-02-04 20:26:00,2.40105,2.40142,2.3979,2.3979,6750000.0
2008-02-04 20:27:00,2.40019,2.40144,2.39802,2.40096,8750000.0
2008-02-04 20:28:00,2.40063,2.40166,2.39803,2.40085,13750000.0
2008-02-04 20:29:00,2.39504,2.40074,2.39504,2.40059,8380000.0
2008-02-04 20:30:00,2.40013,2.40046,2.39821,2.39858,10750000.0
2008-02-04 20:31:00,2.39773,2.40131,2.39479,2.40058,13250000.0
2008-02-04 20:32:00,2.39807,2.40049,2.39401,2.39982,15000000.0
2008-02-04 20:33:00,2.39583,2.3993,2.39447,2.39833,11880000.0
2008-02-04 20:34:00,2.39713,2.40101,2.39585,2.40067,5750000.0
2008-02-04 20:35:00,2.39805,2.40077,2.39403,2.40077,9250000.0
2008-02-04 20:36:00,2.3982,2.40053,2.39757,2.40053,12500000.0
2008-02-04 20:37:00,2.39683,2.39877,2.393,2.39877,8500000.0
2008-02-04 20:38:00,2.39935,2.40006,2.39765,2.39765,7630000.0
2008-02-04 20:39:00,2.39925,2.40002,2.39739,2.39743,9000000.0
2008-02-04 20:40:00,2.39656,2.39977,2.39656,2.3974,5380000.0
2008-02-04 20:41:00,2.39964,2.3997,2.39678,2.39807,12380000.0
2008-02-04 20:42:00,2.3994,2.39948,2.39475,2.39926,9250000.0
2008-02-04 20:44:00,2.3979,2.39993,2.39537,2.39993,6380000.0
2008-02-04 20:45:00,2.39915,2.40005,2.39647,2.39647,6630000.0
2008-02-04 20:46:00,2.39676,2.40325,2.39676,2.39986,7750000.0
2008-02-04 20:47:00,2.39896,2.39935,2.39524,2.39524,7500000.0
2008-02-04 20:48:00,2.39859,2.39872,2.39571,2.39719,8130000.0
2008-02-04 20:49:00,2.39532,2.39932,2.39412,2.39642,8130000.0
2008-02-04 20:50:00,2.39566,2.40036,2.39566,2.39991,8750000.0
2008-02-04 20:51:00,2.40011,2.40018,2.39675,2.39937,8750000.0
2008-02-04 20:52:00,2.4009,2.4009,2.39779,2.39779,8000000.0
2008-02-04 20:53:00,2.39904,2.39913,2.39367,2.39913,10500000.0
2008-02-04 20:54:00,2.39493,2.40064,2.39493,2.39742,13000000.0
2008-02-04 20:55:00,2.40065,2.40065,2.39483,2.39793,9630000.0
2008-02-04 20:56:00,2.39721,2.39991,2.39583,2.39946,6000000.0
2008-02-04 20:57:00,2.40038,2.40069,2.39924,2.3996,9250000.0
2008-02-04 20:58:00,2.39954,2.39954,2.39628,2.39947,9750000.0
2008-02-04 20:59:00,2.39944,2.39974,2.39513,2.39733,5250000.0
2008-02-04 21:00:00,2.39792,2.39873,2.39703,2.39748,6250000.0
2008-02-04 21:01:00,2.39901,2.39968,2.39341,2.39968,7880000.0
2008-02-04 21:02:00,2.39961,2.39961,2.39593,2.39593,14250000.0
2008-02-04 21:03:00,2.39703,2.39929,2.39389,2.39684,6380000.0
2008-02-04 21:04:00,2.39751,2.40032,2.39475,2.40032,12000000.0
2008-02-04 21:06:00,2.39818,2.39977,2.39483,2.39958,8000000.0
2008-02-04 21:07:00,2.3979,2.3997,2.39689,2.3997,9000000.0
2008-02-04 21:08:00,2.39852,2.39967,2.39483,2.39825,7000000.0
2008-02-04 21:09:00,2.39454,2.39934,2.39454,2.39792,9250000.0
2008-02-04 21:10:00,2.39909,2.40044,2.39575,2.40044,10130000.0
2008-02-04 21:11:00,2.3969,2.40007,2.39687,2.39985,9130000.0
2008-02-04 21:12:00,2.39924,2.39958,2.39357,2.39958,11770000.0
2008-02-04 21:13:00,2.39719,2.39954,2.39429,2.39735,8010000.0
2008-02-04 21:14:00,2.3987,2.40048,2.3957,2.39804,8130000.0
2008-02-04 21:15:00,2.39739,2.39986,2.39438,2.39438,5130000.0
2008-02-04 21:16:00,2.39737,2.40028,2.39737,2.39975,12000000.0
2008-02-04 21:17:00,2.39631,2.39942,2.39374,2.39826,6250000.0
2008-02-04 21:18:00,2.39979,2.39979,2.39441,2.39742,8250000.0
2008-02-04 21:19:00,2.39787,2.40039,2.39683,2.39997,7250000.0
2008-02-04 21:20:00,2.39769,2.40009,2.39584,2.39994,7000000.0
2008-02-04 21:21:00,2.39806,2.39944,2.39697,2.39932,8750000.0
2008-02-04 21:22:00,2.40053,2.40053,2.3926,2.39955,7750000.0
2008-02-04 21:23:00,2.40027,2.40071,2.39703,2.39703,5130000.0
2008-02-04 21:24:00,2.39382,2.40001,2.39382,2.40001,8250000.0
2008-02-04 21:25:00,2.39752,2.40052,2.3973,2.39776,10750000.0
2008-02-04 21:26:00,2.39745,2.40117,2.39732,2.40015,6630000.0
2008-02-04 21:27:00,2.39907,2.4011,2.39754,2.39754,9250000.0
2008-02-04 21:28:00,2.39972,2.40198,2.39898,2.40111,10750000.0
2008-02-04 21:29:00,2.39782,2.39966,2.39775,2.39911,6760000.0
2008-02-04 21:30:00,2.39754,2.39961,2.39727,2.39727,6250000.0
2008-02-04 21:31:00,2.3969,2.40101,2.39472,2.40101,7750000.0
2008-02-04 21:32:00,2.39805,2.40015,2.39614,2.39774,10500000.0
2008-02-04 21:33:00,2.40065,2.40065,2.39557,2.3959,8130000.0
2008-02-04 21:34:00,2.39984,2.40004,2.39434,2.39779,10500000.0
2008-02-04 21:35:00,2.39909,2.39984,2.39458,2.39984,8000000.0
2008-02-04 21:36:00,2.40002,2.40081,2.39737,2.39737,5510000.0
2008-02-04 21:37:00,2.39836,2.40118,2.39629,2.40044,10500000.0
2008-02-04 21:38:00,2.40056,2.4008,2.39819,2.40064,8380000.0
2008-02-04 21:39:00,2.4006,2.40105,2.39565,2.39837,10880000.0
2008-02-04 21:40:00,2.40058,2.40065,2.3989,2.39954,8500000.0
2008-02-04 21:41:00,2.39922,2.40057,2.39888,2.40057,8000000.0
2008-02-04 21:42:00,2.40165,2.40165,2.39681,2.39989,8250000.0
2008-02-04 21:43:00,2.39835,2.40056,2.39425,2.39894,6250000.0
2008-02-04 21:44:00,2.39834,2.40168,2.39814,2.40116,9250000.0
2008-02-04 21:45:00,2.3982,2.40067,2.39603,2.39864,10500000.0
2008-02-04 21:46:00,2.39732,2.40062,2.39713,2.39873,6750000.0
2008-02-04 21:47:00,2.40076,2.40076,2.39542,2.3999,8880000.0
2008-02-04 21:48:00,2.39904,2.40037,2.39564,2.39837,5500000.0
2008-02-04 21:49:00,2.39989,2.39989,2.39619,2.39877,6250000.0
2008-02-04 21:50:00,2.3996,2.4013,2.39845,2.4013,5500000.0
2008-02-04 21:51:00,2.39828,2.40048,2.39509,2.40048,6380000.0
2008-02-04 21:52:00,2.39811,2.39811,2.39385,2.39558,6380000.0
2008-02-04 21:53:00,2.40012,2.4009,2.39521,2.4009,7260000.0
2008-02-04 21:54:00,2.3995,2.4012,2.3988,2.39968,8130000.0
2008-02-04 21:55:00,2.39782,2.39999,2.39672,2.39854,7130000.0
2008-02-04 21:56:00,2.3994,2.40061,2.3986,2.39876,8510000.0
2008-02-04 21:57:00,2.39945,2.40139,2.39862,2.40084,7380000.0
2008-02-04 21:58:00,2.40139,2.40139,2.39782,2.40055,10880000.0
2008-02-04 21:59:00,2.39968,2.4012,2.3989,2.40073,5630000.0
2008-02-04 22:00:00,2.39915,2.39991,2.39761,2.39761,6630000.0
2008-02-04 22:01:00,2.40092,2.40092,2.39664,2.39779,7500000.0
2008-02-04 22:02:00,2.39803,2.40144,2.39803,2.40144,7500000.0
2008-02-04 22:03:00,2.39774,2.40103,2.39682,2.39768,9630000.0
2008-02-04 22:04:00,2.39901,2.39902,2.39396,2.39855,6630000.0
2008-02-04 22:05:00,2.39516,2.39959,2.39507,2.39959,9250000.0
2008-02-04 22:06:00,2.39791,2.39961,2.39708,2.39961,8250000.0
2008-02-04 22:07:00,2.39904,2.39904,2.39441,2.3966,7500000.0
2008-02-04 22:08:00,2.39716,2.39901,2.39541,2.39717,8500000.0
2008-02-04 22:09:00,2.39541,2.3981,2.39388,2.3981,6500000.0
2008-02-04 22:10:00,2.39535,2.39887,2.39535,2.39625,5750000.0
2008-02-04 22:11:00,2.39853,2.39853,2.39427,2.39732,10250000.0
2008-02-04 22:12:00,2.39527,2.40015,2.39527,2.39947,5250000.0
2008-02-04 22:13:00,2.39975,2.39975,2.39633,2.39633,6380000.0
2008-02-04 22:14:00,2.39884,2.39884,2.39379,2.39849,5500000.0
2008-02-04 22:15:00,2.39878,2.39878,2.39203,2.39203,7380000.0
2008-02-04 22:16:00,2.39624,2.39624,2.39412,2.39577,5750000.0
2008-02-04 22:17:00,2.3982,2.3982,2.38946,2.39599,6000000.0
2008-02-04 22:18:00,2.39603,2.3981,2.39497,2.39748,6250000.0
2008-02-04 22:19:00,2.39567,2.39691,2.39395,2.39395,7500000.0
2008-02-04 22:20:00,2.39616,2.40394,2.3942,2.39872,9630000.0
2008-02-04 22:21:00,2.39378,2.39739,2.39378,2.39716,7500000.0
2008-02-04 22:22:00,2.3953,2.39769,2.39399,2.39769,6380000.0
2008-02-04 22:23:00,2.39831,2.39864,2.39565,2.39792,9000000.0
2008-02-04 22:24:00,2.39585,2.39812,2.38937,2.39698,7630000.0
2008-02-04 22:25:00,2.39697,2.39736,2.3923,2.39482,6380000.0
2008-02-04 22:26:00,2.39631,2.39754,2.39548,2.39701,6750000.0
2008-02-04 22:27:00,2.39742,2.39825,2.39296,2.39825,5880000.0
2008-02-04 22:28:00,2.39632,2.39839,2.39366,2.39738,11250000.0
2008-02-04 22:29:00,2.39608,2.39891,2.39526,2.39825,8250000.0
2008-02-04 22:30:00,2.39548,2.39643,2.39166,2.3948,10000000.0
2008-02-04 22:31:00,2.39642,2.39822,2.39629,2.39629,6750000.0
2008-02-04 22:32:00,2.39562,2.39867,2.39358,2.39615,13750000.0
2008-02-04 22:33:00,2.40641,2.40641,2.39641,2.39907,9510000.0
2008-02-04 22:34:00,2.39895,2.39895,2.39562,2.39834,9250000.0
2008-02-04 22:35:00,2.3982,2.39922,2.39689,2.39922,4750000.0
2008-02-04 22:36:00,2.39813,2.39813,2.39379,2.39556,8250000.0
2008-02-04 22:37:00,2.39682,2.40012,2.39682,2.39899,6510000.0
2008-02-04 22:38:00,2.3959,2.39792,2.3912,2.39609,7630000.0
2008-02-04 22:39:00,2.39542,2.39938,2.39457,2.39841,8250000.0
2008-02-04 22:40:00,2.39649,2.39873,2.39562,2.39873,6630000.0
2008-02-04 22:41:00,2.39627,2.39822,2.39389,2.39796,10000000.0
2008-02-04 22:42:00,2.39741,2.39836,2.39576,2.39829,6630000.0
2008-02-04 22:43:00,2.39774,2.39815,2.39396,2.39815,6250000.0
2008-02-04 22:44:00,2.3978,2.3978,2.39357,2.39357,5750000.0
2008-02-04 22:45:00,2.39908,2.39908,2.39448,2.39805,6750000.0
2008-02-04 22:46:00,2.39612,2.39785,2.39518,2.39783,7260000.0
2008-02-04 22:47:00,2.39665,2.39816,2.39554,2.39816,9750000.0
2008-02-04 22:48:00,2.39789,2.39864,2.39574,2.39574,10130000.0
2008-02-04 22:49:00,2.39856,2.39856,2.39436,2.39436,8000000.0
2008-02-04 22:50:00,2.39787,2.39787,2.39261,2.39542,17630000.0
2008-02-04 22:51:00,2.39623,2.39816,2.39593,2.39593,8500000.0
2008-02-04 22:52:00,2.39679,2.3979,2.39576,2.39786,9250000.0
2008-02-04 22:53:00,2.39877,2.39877,2.39412,2.39464,12000000.0
2008-02-04 22:54:00,2.39723,2.39844,2.39545,2.39834,7750000.0
2008-02-04 22:55:00,2.39788,2.39788,2.39113,2.39497,9380000.0
2008-02-04 22:56:00,2.3984,2.3984,2.39647,2.39791,5500000.0
2008-02-04 22:57:00,2.39553,2.39792,2.39037,2.39406,6880000.0
2008-02-04 22:58:00,2.39685,2.39794,2.39577,2.39794,6630000.0
2008-02-04 22:59:00,2.39415,2.398,2.393,2.398,9500000.0
2008-02-04 23:00:00,2.39615,2.39846,2.39294,2.39846,7630000.0
2008-02-04 23:02:00,2.39311,2.39773,2.39311,2.39504,7750000.0
2008-02-04 23:03:00,2.39779,2.39805,2.3929,2.39367,7250000.0
2008-02-04 23:04:00,2.39618,2.39868,2.39377,2.39613,8000000.0
2008-02-04 23:05:00,2.39879,2.39879,2.39466,2.39771,7130000.0
2008-02-04 23:06:00,2.39891,2.39891,2.3941,2.39615,9250000.0
2008-02-04 23:07:00,2.39798,2.39867,2.39338,2.39867,8380000.0
2008-02-04 23:08:00,2.39541,2.39844,2.39535,2.39783,8000000.0
2008-02-04 23:09:00,2.39867,2.39899,2.39267,2.39776,9130000.0
2008-02-04 23:10:00,2.39563,2.39952,2.39563,2.39912,9000000.0
2008-02-04 23:11:00,2.39568,2.39706,2.39295,2.39692,11260000.0
2008-02-04 23:12:00,2.39628,2.39699,2.39344,2.39456,6250000.0
2008-02-04 23:13:00,2.39716,2.39786,2.39533,2.39533,10750000.0
2008-02-04 23:14:00,2.3984,2.3984,2.39494,2.39494,11750000.0
2008-02-04 23:15:00,2.39839,2.39839,2.39632,2.39754,9000000.0
2008-02-04 23:16:00,2.39689,2.39815,2.39583,2.39709,8750000.0
2008-02-04 23:17:00,2.3927,2.39723,2.39243,2.39678,8630000.0
2008-02-04 23:18:00,2.39618,2.39856,2.39462,2.39802,13500000.0
2008-02-04 23:19:00,2.39845,2.39845,2.39288,2.39288,11130000.0
2008-02-04 23:20:00,2.3943,2.39799,2.3943,2.39799,2630000.0
2008-02-04 23:21:00,2.39975,2.39985,2.39634,2.39936,10250000.0
2008-02-04 23:22:00,2.39499,2.4004,2.39322,2.40002,5880000.0
2008-02-04 23:23:00,2.396,2.3997,2.39334,2.3997,13380000.0
2008-02-04 23:24:00,2.4016,2.40216,2.39805,2.39805,9000000.0
2008-02-04 23:25:00,2.39984,2.40249,2.39974,2.39974,5500000.0
2008-02-04 23:26:00,2.40031,2.40031,2.39488,2.39808,7750000.0
2008-02-04 23:27:00,2.40033,2.40033,2.39428,2.39948,7140000.0
2008-02-04 23:28:00,2.395,2.39871,2.39476,2.39871,11890000.0
2008-02-04 23:29:00,2.39929,2.39929,2.39259,2.3969,6630000.0
2008-02-04 23:30:00,2.39864,2.39864,2.39036,2.3979,7380000.0
2008-02-04 23:31:00,2.39557,2.39886,2.39325,2.39595,9500000.0
2008-02-04 23:32:00,2.39577,2.39845,2.39514,2.39845,5880000.0
2008-02-04 23:33:00,2.39571,2.39808,2.39571,2.39575,12000000.0
2008-02-04 23:34:00,2.39565,2.39805,2.39565,2.39716,6750000.0
2008-02-04 23:35:00,2.3948,2.39876,2.39398,2.39876,7630000.0
2008-02-04 23:36:00,2.39509,2.39898,2.39417,2.39898,12000000.0
2008-02-04 23:37:00,2.39564,2.39901,2.39564,2.39901,10250000.0
2008-02-04 23:38:00,2.39638,2.39868,2.39598,2.398,7500000.0
2008-02-04 23:39:00,2.39854,2.39879,2.39642,2.39707,7000000.0
2008-02-04 23:40:00,2.39506,2.39936,2.39506,2.39936,7630000.0
2008-02-04 23:41:00,2.39369,2.39926,2.39345,2.39926,5630000.0
2008-02-04 23:43:00,2.39814,2.39825,2.39336,2.39464,9000000.0
2008-02-04 23:44:00,2.39793,2.39853,2.39651,2.39853,10000000.0
2008-02-04 23:45:00,2.3952,2.39903,2.39235,2.39903,6750000.0
2008-02-04 23:46:00,2.39712,2.39859,2.39517,2.3981,8250000.0
2008-02-04 23:47:00,2.3961,2.39836,2.39603,2.39796,5250000.0
2008-02-04 23:48:00,2.39433,2.39867,2.39433,2.39589,10000000.0
2008-02-04 23:49:00,2.39352,2.39884,2.39352,2.39573,13880000.0
2008-02-04 23:50:00,2.39601,2.39849,2.39513,2.39846,7130000.0
2008-02-04 23:51:00,2.39897,2.39942,2.39376,2.39942,7250000.0
2008-02-04 23:52:00,2.39673,2.39799,2.39584,2.39584,3750000.0
2008-02-04 23:54:00,2.39923,2.39985,2.39764,2.39985,8000000.0
2008-02-04 23:55:00,2.39886,2.40114,2.39681,2.40074,9500000.0
2008-02-04 23:56:00,2.40208,2.40208,2.40115,2.40172,8250000.0
2008-02-04 23:57:00,2.40015,2.40253,2.39914,2.40171,8750000.0
2008-02-04 23:58:00,2.40231,2.40247,2.39848,2.4015,7750000.0
2008-02-04 23:59:00,2.40025,2.40303,2.40022,2.40267,11750000.0
2008-02-05 00:00:00,2.40179,2.40186,2.39995,2.40147,7380000.0
2008-02-05 00:01:00,2.40095,2.40095,2.39419,2.39739,6250000.0
2008-02-05 00:02:00,2.39785,2.39924,2.39378,2.39695,8250000.0
2008-02-05 00:03:00,2.39632,2.39687,2.39308,2.39453,7500000.0
2008-02-05 00:04:00,2.39941,2.39941,2.39441,2.39824,11750000.0
2008-02-05 00:05:00,2.39619,2.39638,2.39436,2.39638,11000000.0
2008-02-05 00:06:00,2.39789,2.39789,2.39312,2.39696,12250000.0
2008-02-05 00:07:00,2.3929,2.39854,2.3929,2.39678,11880000.0
2008-02-05 00:08:00,2.39752,2.39792,2.39538,2.39708,8750000.0
2008-02-05 00:09:00,2.39423,2.39751,2.39274,2.39274,8000000.0
2008-02-05 00:10:00,2.39606,2.39822,2.3944,2.3944,9000000.0
2008-02-05 00:11:00,2.39425,2.3976,2.39337,2.39702,7250000.0
2008-02-05 00:12:00,2.3976,2.39878,2.39498,2.39852,6250000.0
2008-02-05 00:13:00,2.39871,2.39871,2.39634,2.39721,9500000.0
2008-02-05 00:14:00,2.39619,2.3992,2.39564,2.39702,9750000.0
2008-02-05 00:15:00,2.3945,2.39675,2.39171,2.39672,7750000.0
2008-02-05 00:16:00,2.39434,2.39749,2.39434,2.39749,6000000.0
2008-02-05 00:17:00,2.39656,2.39917,2.39656,2.39732,6000000.0
2008-02-05 00:18:00,2.39525,2.39859,2.39525,2.39751,6000000.0
2008-02-05 00:19:00,2.39534,2.39885,2.39485,2.39885,8000000.0
2008-02-05 00:20:00,2.39842,2.39906,2.39628,2.39833,10380000.0
2008-02-05 00:21:00,2.39611,2.39839,2.39515,2.39729,13750000.0
2008-02-05 00:22:00,2.39563,2.39606,2.3904,2.39374,11000000.0
2008-02-05 00:23:00,2.39652,2.39717,2.39305,2.39717,7000000.0
2008-02-05 00:24:00,2.39636,2.3973,2.395,2.39596,6500000.0
2008-02-05 00:25:00,2.39361,2.39898,2.39356,2.39673,9750000.0
2008-02-05 00:26:00,2.39784,2.3995,2.39668,2.39881,12000000.0
2008-02-05 00:27:00,2.39867,2.39966,2.39633,2.39966,6000000.0
2008-02-05 00:28:00,2.39885,2.39935,2.39457,2.3951,5250000.0
2008-02-05 00:29:00,2.39834,2.39975,2.39485,2.39822,7380000.0
2008-02-05 00:30:00,2.39884,2.40043,2.39862,2.39862,11000000.0
2008-02-05 00:31:00,2.39866,2.39934,2.3978,2.39813,6250000.0
2008-02-05 00:32:00,2.39909,2.39909,2.39406,2.3982,7750000.0
2008-02-05 00:33:00,2.39913,2.39993,2.39625,2.39981,7750000.0
2008-02-05 00:34:00,2.39742,2.39949,2.3941,2.3971,7250000.0
2008-02-05 00:35:00,2.39482,2.39871,2.39482,2.39688,10500000.0
2008-02-05 00:36:00,2.39864,2.40199,2.39725,2.39887,10250000.0
2008-02-05 00:37:00,2.39404,2.40064,2.39404,2.39977,9750000.0
2008-02-05 00:38:00,2.39832,2.39929,2.39546,2.39836,7130000.0
2008-02-05 00:39:00,2.39863,2.40047,2.39614,2.39913,7500000.0
2008-02-05 00:40:00,2.39813,2.40025,2.39737,2.40025,5500000.0
2008-02-05 00:41:00,2.39858,2.3998,2.39823,2.39858,5250000.0
2008-02-05 00:42:00,2.40007,2.40007,2.39451,2.39979,10750000.0
2008-02-05 00:43:00,2.40082,2.40082,2.39737,2.39855,8750000.0
2008-02-05 00:44:00,2.39608,2.40023,2.39606,2.40023,7250000.0
2008-02-05 00:45:00,2.40018,2.40018,2.39659,2.3992,5500000.0
2008-02-05 00:46:00,2.39675,2.39994,2.39591,2.39862,7000000.0
2008-02-05 00:47:00,2.3986,2.39961,2.39634,2.39952,7750000.0
2008-02-05 00:48:00,2.39682,2.40038,2.39583,2.39902,11000000.0
2008-02-05 00:49:00,2.39931,2.40003,2.39718,2.39752,10630000.0
2008-02-05 00:50:00,2.39845,2.39995,2.39845,2.39991,5500000.0
2008-02-05 00:51:00,2.39934,2.40045,2.39613,2.39797,8130000.0
2008-02-05 00:52:00,2.3982,2.39997,2.39765,2.39983,8000000.0
2008-02-05 00:53:00,2.39687,2.4003,2.39618,2.39807,10500000.0
2008-02-05 00:54:00,2.40077,2.40078,2.39593,2.39593,7000000.0
2008-02-05 00:55:00,2.39755,2.39936,2.39753,2.39873,8250000.0
2008-02-05 00:56:00,2.40082,2.40082,2.39827,2.39903,8250000.0
2008-02-05 00:57:00,2.39978,2.40068,2.39849,2.40055,8250000.0
2008-02-05 00:58:00,2.40059,2.4006,2.39623,2.39758,17250000.0
2008-02-05 00:59:00,2.40026,2.4011,2.3972,2.4011,5750000.0
2008-02-05 01:00:00,2.4015,2.4015,2.39652,2.40147,10500000.0
2008-02-05 01:01:00,2.3999,2.40131,2.3982,2.40108,5500000.0
2008-02-05 01:02:00,2.39992,2.40148,2.39762,2.39762,13250000.0
2008-02-05 01:03:00,2.39873,2.40076,2.39724,2.39955,10000000.0
2008-02-05 01:04:00,2.40087,2.40087,2.39849,2.39849,7750000.0
2008-02-05 01:05:00,2.39818,2.40089,2.3972,2.40005,5250000.0
2008-02-05 01:06:00,2.39955,2.40094,2.39955,2.40055,11500000.0
2008-02-05 01:07:00,2.39926,2.40129,2.3981,2.3981,10250000.0
2008-02-05 01:09:00,2.40001,2.40012,2.39873,2.39985,8250000.0
2008-02-05 01:10:00,2.40112,2.40112,2.39826,2.39826,10000000.0
2008-02-05 01:11:00,2.40001,2.4012,2.39632,2.40016,17380000.0
2008-02-05 01:12:00,2.40128,2.40128,2.39802,2.40094,9250000.0
2008-02-05 01:13:00,2.39962,2.40113,2.39735,2.39735,8500000.0
2008-02-05 01:14:00,2.40081,2.40198,2.3961,2.40198,6250000.0
2008-02-05 01:15:00,2.40049,2.40196,2.39967,2.40164,7380000.0
2008-02-05 01:16:00,2.40098,2.4013,2.3977,2.4013,13000000.0
2008-02-05 01:17:00,2.40025,2.40079,2.3972,2.4006,10250000.0
2008-02-05 01:18:00,2.40171,2.40171,2.39575,2.39654,12250000.0
2008-02-05 01:19:00,2.39965,2.40098,2.3961,2.3961,9000000.0
2008-02-05 01:20:00,2.39967,2.39983,2.39684,2.39983,7130000.0
2008-02-05 01:21:00,2.39987,2.39987,2.39488,2.39926,13880000.0
2008-02-05 01:22:00,2.39831,2.40083,2.3973,2.39989,8750000.0
2008-02-05 01:23:00,2.3951,2.40054,2.39409,2.39823,10000000.0
2008-02-05 01:24:00,2.3995,2.40078,2.3973,2.39978,9500000.0
2008-02-05 01:25:00,2.40077,2.40225,2.39744,2.40072,7880000.0
2008-02-05 01:26:00,2.39871,2.4005,2.39577,2.39577,9750000.0
2008-02-05 01:27:00,2.40146,2.40146,2.39558,2.40005,8500000.0
2008-02-05 01:28:00,2.39977,2.4016,2.39891,2.39958,5250000.0
2008-02-05 01:29:00,2.40048,2.40165,2.39909,2.40117,6500000.0
2008-02-05 01:30:00,2.4014,2.4014,2.39708,2.39708,6880000.0
2008-02-05 01:31:00,2.40141,2.40141,2.39586,2.40021,9500000.0
2008-02-05 01:32:00,2.40038,2.40136,2.39551,2.40095,11880000.0
2008-02-05 01:33:00,2.40102,2.40102,2.39549,2.40049,5500000.0
2008-02-05 01:34:00,2.39735,2.40144,2.39704,2.39809,9510000.0
2008-02-05 01:35:00,2.39973,2.40125,2.39722,2.39988,11000000.0
2008-02-05 01:36:00,2.40024,2.40036,2.39863,2.39973,6630000.0
2008-02-05 01:37:00,2.40033,2.40127,2.39959,2.3997,8500000.0
2008-02-05 01:38:00,2.40085,2.40145,2.3999,2.40063,8130000.0
2008-02-05 01:39:00,2.40137,2.40137,2.39612,2.40056,6250000.0
2008-02-05 01:40:00,2.39935,2.40062,2.39754,2.39811,7750000.0
2008-02-05 01:41:00,2.40033,2.40111,2.39512,2.40111,10880000.0
2008-02-05 01:42:00,2.40092,2.40163,2.396,2.39751,6750000.0
2008-02-05 01:43:00,2.40052,2.40213,2.39657,2.40048,9130000.0
2008-02-05 01:44:00,2.4001,2.40199,2.396,2.40051,12880000.0
2008-02-05 01:45:00,2.40165,2.40168,2.39601,2.39946,15760000.0
2008-02-05 01:46:00,2.39962,2.40116,2.39721,2.39721,11000000.0
2008-02-05 01:47:00,2.40072,2.40118,2.39952,2.40067,11000000.0
2008-02-05 01:48:00,2.3975,2.40118,2.3975,2.39955,13500000.0
2008-02-05 01:49:00,2.4008,2.40144,2.39949,2.40063,10130000.0
2008-02-05 01:50:00,2.39852,2.40109,2.39847,2.40109,8500000.0
2008-02-05 01:51:00,2.40099,2.40107,2.399,2.39936,5500000.0
2008-02-05 01:52:00,2.40014,2.40192,2.39734,2.40106,11880000.0
2008-02-05 01:53:00,2.39806,2.40136,2.39806,2.39818,9250000.0
2008-02-05 01:54:00,2.40184,2.40184,2.3992,2.401,8380000.0
2008-02-05 01:55:00,2.39777,2.40221,2.39705,2.40092,13880000.0
2008-02-05 01:56:00,2.39799,2.40117,2.39597,2.40003,6500000.0
2008-02-05 01:57:00,2.40033,2.40169,2.39729,2.40059,14000000.0
2008-02-05 01:58:00,2.39952,2.39993,2.39828,2.39912,7750000.0
2008-02-05 02:00:00,2.39886,2.40152,2.39848,2.4002,9880000.0
2008-02-05 02:01:00,2.40008,2.4006,2.39939,2.39939,6750000.0
2008-02-05 02:02:00,2.39933,2.40079,2.39933,2.39952,8250000.0
2008-02-05 02:03:00,2.39991,2.40068,2.39771,2.39895,7380000.0
2008-02-05 02:04:00,2.40128,2.40128,2.39606,2.39874,10260000.0
2008-02-05 02:05:00,2.39824,2.40038,2.3969,2.39963,12250000.0
2008-02-05 02:06:00,2.39985,2.40093,2.39866,2.39962,7500000.0
2008-02-05 02:07:00,2.39559,2.40069,2.39559,2.39704,9750000.0
2008-02-05 02:08:00,2.40048,2.40058,2.39791,2.40058,7750000.0
2008-02-05 02:09:00,2.39836,2.40007,2.39429,2.39429,6880000.0
2008-02-05 02:10:00,2.39935,2.40066,2.39704,2.40066,7500000.0
2008-02-05 02:11:00,2.39792,2.40028,2.39586,2.39864,9750000.0
2008-02-05 02:12:00,2.40092,2.40174,2.39712,2.40153,9630000.0
2008-02-05 02:13:00,2.39932,2.40072,2.39611,2.39899,12750000.0
2008-02-05 02:14:00,2.39597,2.39763,2.39578,2.39632,8500000.0
2008-02-05 02:15:00,2.39944,2.4008,2.39944,2.40006,5500000.0
2008-02-05 02:16:00,2.39765,2.40024,2.39592,2.39871,5250000.0
2008-02-05 02:17:00,2.39828,2.40071,2.39747,2.39747,5500000.0
2008-02-05 02:18:00,2.39613,2.4006,2.39613,2.4006,5630000.0
2008-02-05 02:19:00,2.39914,2.40068,2.39817,2.39836,10000000.0
2008-02-05 02:20:00,2.40008,2.40069,2.39542,2.39841,5750000.0
2008-02-05 02:21:00,2.39817,2.40093,2.39817,2.40093,5500000.0
2008-02-05 02:22:00,2.39854,2.39887,2.39373,2.3977,14750000.0
2008-02-05 02:23:00,2.39798,2.40012,2.39767,2.40012,6380000.0
2008-02-05 02:24:00,2.39755,2.4013,2.39755,2.40101,12880000.0
2008-02-05 02:26:00,2.39946,2.40114,2.39739,2.40081,8380000.0
2008-02-05 02:27:00,2.4003,2.40078,2.39995,2.40011,5250000.0
2008-02-05 02:28:00,2.4003,2.4003,2.39587,2.3961,10750000.0
2008-02-05 02:29:00,2.39922,2.40148,2.39922,2.40018,10750000.0
2008-02-05 02:30:00,2.39749,2.4009,2.39749,2.40008,14880000.0
2008-02-05 02:31:00,2.39852,2.40029,2.39746,2.39903,6500000.0
2008-02-05 02:32:00,2.39741,2.39981,2.39488,2.39625,9250000.0
2008-02-05 02:33:00,2.39763,2.39775,2.39454,2.39754,8750000.0
2008-02-05 02:34:00,2.39827,2.40217,2.39625,2.39951,9500000.0
2008-02-05 02:35:00,2.40002,2.40166,2.39746,2.39819,8500000.0
2008-02-05 02:36:00,2.40117,2.40117,2.39615,2.4001,13880000.0
2008-02-05 02:37:00,2.39476,2.40091,2.39476,2.39665,12380000.0
2008-02-05 02:38:00,2.39825,2.40026,2.39768,2.39836,10630000.0
2008-02-05 02:39:00,2.40101,2.40143,2.39783,2.40061,11130000.0
2008-02-05 02:40:00,2.39949,2.40062,2.39814,2.4006,7750000.0
2008-02-05 02:41:00,2.39902,2.39902,2.3949,2.3949,8010000.0
2008-02-05 02:42:00,2.4006,2.4006,2.395,2.39966,7750000.0
2008-02-05 02:43:00,2.40122,2.40133,2.39708,2.40121,10250000.0
2008-02-05 02:44:00,2.39917,2.40018,2.39608,2.39796,6000000.0
2008-02-05 02:45:00,2.40017,2.40017,2.39486,2.40007,9130000.0
2008-02-05 02:46:00,2.40089,2.40137,2.39768,2.40056,9630000.0
2008-02-05 02:47:00,2.39916,2.39967,2.39725,2.39963,8500000.0
2008-02-05 02:48:00,2.40065,2.40065,2.39639,2.39935,6250000.0
2008-02-05 02:49:00,2.4,2.4004,2.39899,2.39983,7750000.0
2008-02-05 02:50:00,2.39853,2.40056,2.39686,2.39686,7250000.0
2008-02-05 02:51:00,2.39836,2.40025,2.39729,2.40025,10000000.0
2008-02-05 02:52:00,2.39458,2.3996,2.39458,2.39714,8250000.0
2008-02-05 02:53:00,2.40077,2.40077,2.39749,2.39749,7750000.0
2008-02-05 02:54:00,2.39858,2.40071,2.3949,2.40071,8750000.0
2008-02-05 02:55:00,2.3984,2.40115,2.39195,2.401,13750000.0
2008-02-05 02:56:00,2.40114,2.40209,2.39444,2.40178,13130000.0
2008-02-05 02:57:00,2.39729,2.40114,2.39524,2.3973,9250000.0
2008-02-05 02:58:00,2.40201,2.40201,2.39887,2.39913,10750000.0
2008-02-05 02:59:00,2.39825,2.4016,2.39474,2.39897,5750000.0
2008-02-05 03:00:00,2.39972,2.40151,2.39843,2.40151,11000000.0
2008-02-05 03:01:00,2.39745,2.40153,2.39724,2.40153,9000000.0
2008-02-05 03:02:00,2.40014,2.40179,2.39971,2.40168,7750000.0
2008-02-05 03:03:00,2.40121,2.40284,2.39988,2.40284,7000000.0
2008-02-05 03:04:00,2.40005,2.40367,2.39868,2.40041,7380000.0
2008-02-05 03:05:00,2.40126,2.40194,2.3987,2.40189,6250000.0
2008-02-05 03:06:00,2.39892,2.40265,2.39892,2.40162,18500000.0
2008-02-05 03:07:00,2.40117,2.40152,2.39829,2.39934,5500000.0
2008-02-05 03:08:00,2.40022,2.40236,2.39654,2.39876,8000000.0
2008-02-05 03:09:00,2.4003,2.40249,2.3988,2.40169,6000000.0
2008-02-05 03:10:00,2.39923,2.40238,2.39808,2.40123,8380000.0
2008-02-05 03:12:00,2.40301,2.40314,2.39944,2.4022,5500000.0
2008-02-05 03:13:00,2.4001,2.40258,2.39912,2.40009,9250000.0
2008-02-05 03:14:00,2.40219,2.40283,2.39869,2.40156,13630000.0
2008-02-05 03:15:00,2.40072,2.40181,2.3937,2.3937,5250000.0
2008-02-05 03:16:00,2.40332,2.40332,2.3992,2.3992,7000000.0
2008-02-05 03:17:00,2.40106,2.40286,2.39937,2.40244,7880000.0
2008-02-05 03:18:00,2.39986,2.40211,2.39863,2.40211,5500000.0
2008-02-05 03:19:00,2.40065,2.40213,2.39842,2.40213,7000000.0
2008-02-05 03:20:00,2.39694,2.40168,2.39694,2.4001,10500000.0
2008-02-05 03:21:00,2.40192,2.40272,2.39917,2.40272,10250000.0
2008-02-05 03:22:00,2.4023,2.4023,2.39853,2.40208,9250000.0
2008-02-05 03:23:00,2.40063,2.40195,2.39507,2.40097,10000000.0
2008-02-05 03:24:00,2.4031,2.40343,2.3994,2.40292,5250000.0
2008-02-05 03:25:00,2.4005,2.40255,2.39837,2.40247,5500000.0
2008-02-05 03:26:00,2.40242,2.40242,2.39704,2.39986,5500000.0
2008-02-05 03:27:00,2.4005,2.40299,2.39828,2.40299,10250000.0
2008-02-05 03:28:00,2.40242,2.40248,2.39797,2.39883,6750000.0
2008-02-05 03:29:00,2.40299,2.40299,2.39714,2.40189,9250000.0
2008-02-05 03:30:00,2.40077,2.40251,2.39677,2.40075,10250000.0
2008-02-05 03:32:00,2.40248,2.40413,2.39993,2.40032,9000000.0
2008-02-05 03:34:00,2.39931,2.40406,2.39931,2.39979,10000000.0
2008-02-05 03:35:00,2.39974,2.4018,2.39887,2.4017,13500000.0
2008-02-05 03:36:00,2.40168,2.40245,2.3994,2.39951,8140000.0
2008-02-05 03:37:00,2.40221,2.40221,2.39975,2.39975,5750000.0
2008-02-05 03:38:00,2.40299,2.40311,2.40278,2.4031,4380000.0
2008-02-05 03:39:00,2.40042,2.4027,2.39928,2.39971,6500000.0
2008-02-05 03:40:00,2.40062,2.40242,2.40037,2.40037,8750000.0
2008-02-05 03:41:00,2.40302,2.40302,2.3992,2.40162,5750000.0
2008-02-05 03:42:00,2.39776,2.40251,2.39676,2.40251,8750000.0
2008-02-05 03:43:00,2.39955,2.40235,2.39864,2.39864,6380000.0
2008-02-05 03:44:00,2.40076,2.4019,2.40018,2.4019,7500000.0
2008-02-05 03:46:00,2.40296,2.40296,2.39898,2.40287,8500000.0
2008-02-05 03:47:00,2.40325,2.40325,2.398,2.40204,8380000.0
2008-02-05 03:48:00,2.40036,2.40282,2.39974,2.40135,7380000.0
2008-02-05 03:49:00,2.4006,2.4014,2.39717,2.39843,8000000.0
2008-02-05 03:50:00,2.39697,2.40242,2.39456,2.39976,11130000.0
2008-02-05 03:51:00,2.401,2.40262,2.39838,2.40038,8880000.0
2008-02-05 03:52:00,2.40019,2.40274,2.39801,2.39857,8500000.0
2008-02-05 03:53:00,2.40099,2.40186,2.39629,2.40179,9380000.0
2008-02-05 03:54:00,2.39922,2.40183,2.39819,2.4001,9500000.0
2008-02-05 03:55:00,2.40094,2.40177,2.39882,2.40008,14880000.0
2008-02-05 03:56:00,2.40156,2.40156,2.39847,2.39898,9130000.0
2008-02-05 03:57:00,2.40263,2.40263,2.40147,2.4016,9000000.0
2008-02-05 03:59:00,2.40145,2.40255,2.40145,2.40232,8500000.0
2008-02-05 04:00:00,2.40124,2.40367,2.4008,2.40243,8500000.0
2008-02-05 04:02:00,2.40216,2.4031,2.39804,2.40009,9250000.0
2008-02-05 04:03:00,2.39847,2.40252,2.39847,2.40222,5500000.0
2008-02-05 04:04:00,2.39993,2.40221,2.39976,2.39976,7250000.0
2008-02-05 04:05:00,2.40147,2.40257,2.39939,2.40197,7750000.0
2008-02-05 04:06:00,2.40036,2.40218,2.3961,2.40071,8500000.0
2008-02-05 04:07:00,2.39714,2.40233,2.39714,2.40233,6250000.0
2008-02-05 04:08:00,2.4018,2.40281,2.39663,2.40281,5500000.0
2008-02-05 04:09:00,2.39989,2.40167,2.39454,2.40167,7250000.0
2008-02-05 04:10:00,2.39807,2.40226,2.39779,2.39823,5750000.0
2008-02-05 04:11:00,2.40025,2.40234,2.40025,2.40037,5500000.0
2008-02-05 04:12:00,2.4007,2.40232,2.39779,2.3998,7380000.0
2008-02-05 04:13:00,2.40143,2.4028,2.40076,2.40114,5500000.0
2008-02-05 04:14:00,2.40125,2.40377,2.39937,2.40054,6250000.0
2008-02-05 04:15:00,2.39766,2.40184,2.39766,2.40157,5750000.0
2008-02-05 04:16:00,2.40214,2.40237,2.39915,2.40236,6500000.0
2008-02-05 04:17:00,2.4019,2.4019,2.3958,2.40074,6750000.0
2008-02-05 04:19:00,2.40217,2.40302,2.39889,2.40214,9000000.0
2008-02-05 04:20:00,2.40176,2.40176,2.39681,2.39681,6750000.0
2008-02-05 04:21:00,2.40186,2.40205,2.39945,2.40205,7500000.0
2008-02-05 04:22:00,2.40213,2.40213,2.3969,2.3969,11000000.0
2008-02-05 04:23:00,2.4005,2.40122,2.39817,2.40031,8630000.0
2008-02-05 04:24:00,2.3997,2.40223,2.39858,2.39997,10250000.0
2008-02-05 04:25:00,2.40178,2.4019,2.39714,2.40189,7250000.0
2008-02-05 04:26:00,2.40105,2.40262,2.39731,2.4,7750000.0
2008-02-05 04:27:00,2.39834,2.40155,2.39726,2.39966,7130000.0
2008-02-05 04:28:00,2.40166,2.40169,2.39845,2.40142,9000000.0
2008-02-05 04:29:00,2.40102,2.40199,2.39705,2.39705,10130000.0
2008-02-05 04:30:00,2.40244,2.40244,2.39728,2.39885,13250000.0
2008-02-05 04:31:00,2.39999,2.40137,2.39788,2.40047,8500000.0
2008-02-05 04:32:00,2.40174,2.402,2.40032,2.402,6000000.0
2008-02-05 04:33:00,2.39706,2.40143,2.39706,2.39846,8000000.0
2008-02-05 04:34:00,2.40136,2.40152,2.39712,2.4003,9000000.0
2008-02-05 04:35:00,2.40199,2.402,2.39819,2.402,6380000.0
2008-02-05 04:36:00,2.40179,2.40362,2.39811,2.40358,6750000.0
2008-02-05 04:37:00,2.40199,2.4022,2.39727,2.40052,12380000.0
2008-02-05 04:38:00,2.40132,2.40198,2.39802,2.40176,10750000.0
2008-02-05 04:39:00,2.40119,2.40319,2.39995,2.40242,10750000.0
2008-02-05 04:40:00,2.40109,2.40237,2.39838,2.39895,9500000.0
2008-02-05 04:41:00,2.4004,2.40206,2.39909,2.40198,6250000.0
2008-02-05 04:42:00,2.40108,2.40155,2.39834,2.40136,8000000.0
2008-02-05 04:43:00,2.40082,2.40131,2.39673,2.40131,6500000.0
2008-02-05 04:44:00,2.39953,2.40123,2.39503,2.39503,8500000.0
2008-02-05 04:46:00,2.40127,2.40212,2.39871,2.4015,6380000.0
2008-02-05 04:47:00,2.4016,2.40207,2.39603,2.40145,7880000.0
2008-02-05 04:49:00,2.39792,2.40229,2.39792,2.40229,7500000.0
2008-02-05 04:50:00,2.40135,2.40225,2.39926,2.40225,6250000.0
2008-02-05 04:51:00,2.40281,2.40281,2.39774,2.39927,8250000.0
2008-02-05 04:52:00,2.39978,2.40161,2.39807,2.39978,9000000.0
2008-02-05 04:53:00,2.40107,2.40178,2.39835,2.39835,11250000.0
2008-02-05 04:54:00,2.39947,2.40151,2.39915,2.40119,5750000.0
2008-02-05 04:55:00,2.40176,2.40185,2.39559,2.40113,6750000.0
2008-02-05 04:56:00,2.40138,2.40199,2.39742,2.40199,9750000.0
2008-02-05 04:57:00,2.3986,2.40221,2.39598,2.40221,5500000.0
2008-02-05 04:58:00,2.40307,2.40307,2.39914,2.40197,10630000.0
2008-02-05 04:59:00,2.40283,2.40283,2.39703,2.39936,7250000.0
2008-02-05 05:00:00,2.40171,2.40178,2.39809,2.40001,8630000.0
2008-02-05 05:01:00,2.39967,2.40156,2.39875,2.40093,7130000.0
2008-02-05 05:02:00,2.39959,2.39959,2.3964,2.39785,10000000.0
2008-02-05 05:03:00,2.40068,2.40186,2.39703,2.39919,5630000.0
2008-02-05 05:05:00,2.40282,2.40302,2.40098,2.40281,7000000.0
2008-02-05 05:06:00,2.39999,2.40168,2.39662,2.40168,8380000.0
2008-02-05 05:07:00,2.40112,2.40194,2.39819,2.39932,7380000.0
2008-02-05 05:08:00,2.40357,2.40357,2.39913,2.39923,8750000.0
2008-02-05 05:09:00,2.40216,2.40216,2.39586,2.40169,10500000.0
2008-02-05 05:10:00,2.39787,2.40188,2.39787,2.40188,10130000.0
2008-02-05 05:11:00,2.40248,2.40248,2.39884,2.39884,8630000.0
2008-02-05 05:12:00,2.39918,2.40268,2.39607,2.40268,5880000.0
2008-02-05 05:13:00,2.39956,2.40211,2.3965,2.4014,7750000.0
2008-02-05 05:14:00,2.40023,2.40136,2.39764,2.39908,11130000.0
2008-02-05 05:15:00,2.4005,2.40135,2.39451,2.40135,10380000.0
2008-02-05 05:16:00,2.40046,2.40046,2.39381,2.39381,8000000.0
2008-02-05 05:17:00,2.3967,2.40245,2.3967,2.3997,7130000.0
2008-02-05 05:19:00,2.40233,2.40272,2.40142,2.40272,8250000.0
2008-02-05 05:20:00,2.3975,2.40209,2.3975,2.39967,10750000.0
2008-02-05 05:21:00,2.40028,2.40237,2.39824,2.40237,8500000.0
2008-02-05 05:22:00,2.40163,2.40317,2.39715,2.40265,7750000.0
2008-02-05 05:23:00,2.40056,2.4025,2.39788,2.4025,5750000.0
2008-02-05 05:24:00,2.4001,2.40128,2.39615,2.39615,6000000.0
2008-02-05 05:25:00,2.40158,2.40287,2.39908,2.40276,8130000.0
2008-02-05 05:26:00,2.39629,2.40308,2.39629,2.40237,8000000.0
2008-02-05 05:27:00,2.40122,2.40205,2.39821,2.39821,6750000.0
2008-02-05 05:28:00,2.3996,2.40358,2.39766,2.40042,9000000.0
2008-02-05 05:29:00,2.40158,2.40158,2.39602,2.39974,10010000.0
2008-02-05 05:30:00,2.39993,2.4022,2.39851,2.39998,10380000.0
2008-02-05 05:31:00,2.40028,2.40149,2.39843,2.39989,12250000.0
2008-02-05 05:32:00,2.39829,2.40278,2.39745,2.39983,9250000.0
2008-02-05 05:33:00,2.40248,2.40248,2.39988,2.39988,9250000.0
2008-02-05 05:34:00,2.40149,2.40232,2.39948,2.40037,11500000.0
2008-02-05 05:35:00,2.40159,2.40255,2.3973,2.39867,8000000.0
2008-02-05 05:36:00,2.39643,2.4038,2.39643,2.40253,10880000.0
2008-02-05 05:37:00,2.40065,2.40277,2.3991,2.40219,11500000.0
2008-02-05 05:38:00,2.40097,2.40302,2.40017,2.40302,7880000.0
2008-02-05 05:39:00,2.39814,2.40235,2.39814,2.40235,9000000.0
2008-02-05 05:40:00,2.40167,2.40259,2.4004,2.4004,5500000.0
2008-02-05 05:41:00,2.39944,2.40254,2.39944,2.40254,7500000.0
2008-02-05 05:42:00,2.39961,2.40225,2.39655,2.40047,10250000.0
2008-02-05 05:43:00,2.4005,2.4005,2.39655,2.39655,6000000.0
2008-02-05 05:44:00,2.40201,2.40221,2.39637,2.39742,12250000.0
2008-02-05 05:45:00,2.39945,2.4016,2.39945,2.40093,7880000.0
2008-02-05 05:46:00,2.40146,2.40216,2.39652,2.40216,7750000.0
2008-02-05 05:47:00,2.402,2.40313,2.39966,2.40073,5500000.0
2008-02-05 05:48:00,2.39913,2.4015,2.39665,2.39665,9130000.0
2008-02-05 05:49:00,2.40049,2.40124,2.39613,2.39911,8500000.0
2008-02-05 05:50:00,2.4009,2.40243,2.39678,2.39905,8500000.0
2008-02-05 05:51:00,2.40145,2.40216,2.39804,2.4006,7000000.0
2008-02-05 05:52:00,2.39852,2.40175,2.39775,2.39775,8250000.0
2008-02-05 05:53:00,2.401,2.40219,2.39722,2.40219,7880000.0
2008-02-05 05:54:00,2.39733,2.40194,2.39733,2.40183,5250000.0
2008-02-05 05:55:00,2.40202,2.40231,2.39831,2.39831,7000000.0
2008-02-05 05:56:00,2.40207,2.40288,2.39756,2.40131,10250000.0
2008-02-05 05:57:00,2.40152,2.40307,2.39831,2.40307,5880000.0
2008-02-05 05:58:00,2.40226,2.40226,2.39825,2.39916,7500000.0
2008-02-05 05:59:00,2.39817,2.40108,2.39726,2.39845,8000000.0
2008-02-05 06:00:00,2.39515,2.40117,2.39515,2.39935,9250000.0
2008-02-05 06:01:00,2.39977,2.40252,2.39853,2.40252,5500000.0
2008-02-05 06:02:00,2.39946,2.40151,2.39749,2.39749,10500000.0
2008-02-05 06:03:00,2.39902,2.40244,2.39807,2.40188,7750000.0
2008-02-05 06:04:00,2.39936,2.4025,2.39672,2.39672,10380000.0
2008-02-05 06:05:00,2.40032,2.40076,2.39825,2.39876,7380000.0
2008-02-05 06:06:00,2.39982,2.40192,2.39915,2.40078,9630000.0
2008-02-05 06:07:00,2.39786,2.4023,2.3966,2.40102,5500000.0
2008-02-05 06:08:00,2.39955,2.40145,2.39905,2.39905,6250000.0
2008-02-05 06:09:00,2.40053,2.40137,2.39917,2.39917,5500000.0
2008-02-05 06:10:00,2.39753,2.40081,2.39753,2.40052,8250000.0
2008-02-05 06:11:00,2.39769,2.40173,2.39577,2.39887,8750000.0
2008-02-05 06:12:00,2.3992,2.40214,2.3992,2.40214,10250000.0
2008-02-05 06:13:00,2.40006,2.40218,2.39894,2.40218,7750000.0
2008-02-05 06:14:00,2.40062,2.40238,2.39951,2.4006,13250000.0
2008-02-05 06:15:00,2.40127,2.40378,2.40127,2.40312,5250000.0
2008-02-05 06:16:00,2.40003,2.40265,2.39932,2.40265,10380000.0
2008-02-05 06:17:00,2.40173,2.40224,2.40085,2.4022,9630000.0
2008-02-05 06:18:00,2.39856,2.40249,2.39856,2.40035,8500000.0
2008-02-05 06:20:00,2.40054,2.4016,2.39722,2.4016,8380000.0
2008-02-05 06:21:00,2.39767,2.40131,2.39767,2.3984,7750000.0
2008-02-05 06:22:00,2.40141,2.40148,2.39892,2.39923,8000000.0
2008-02-05 06:23:00,2.39996,2.40164,2.39946,2.39946,6000000.0
2008-02-05 06:24:00,2.40038,2.40118,2.39468,2.39468,7250000.0
2008-02-05 06:25:00,2.40084,2.40184,2.39975,2.40141,5500000.0
2008-02-05 06:26:00,2.40224,2.40321,2.39873,2.40082,6000000.0
2008-02-05 06:27:00,2.39588,2.40203,2.39588,2.3988,5500000.0
2008-02-05 06:28:00,2.39952,2.40239,2.39885,2.40002,10630000.0
2008-02-05 06:29:00,2.40142,2.402,2.3961,2.402,7380000.0
2008-02-05 06:30:00,2.40054,2.40245,2.39626,2.40107,6630000.0
2008-02-05 06:31:00,2.40121,2.4019,2.39755,2.40029,6630000.0
2008-02-05 06:32:00,2.39795,2.4015,2.39795,2.39863,7250000.0
2008-02-05 06:33:00,2.40003,2.40184,2.39801,2.40184,8250000.0
2008-02-05 06:34:00,2.40145,2.40221,2.39742,2.40142,16010000.0
2008-02-05 06:35:00,2.39833,2.40163,2.39799,2.40163,6750000.0
2008-02-05 06:36:00,2.4018,2.40194,2.39852,2.39852,5750000.0
2008-02-05 06:37:00,2.4002,2.40227,2.39697,2.40227,14880000.0
2008-02-05 06:38:00,2.39869,2.40122,2.39811,2.40035,8630000.0
2008-02-05 06:39:00,2.40183,2.40183,2.39644,2.40153,7750000.0
2008-02-05 06:40:00,2.40075,2.40181,2.39995,2.40181,7880000.0
2008-02-05 06:41:00,2.4021,2.4021,2.3983,2.40103,6000000.0
2008-02-05 06:42:00,2.4021,2.4021,2.3951,2.39599,8000000.0
2008-02-05 06:43:00,2.39624,2.40197,2.39624,2.40197,7750000.0
2008-02-05 06:44:00,2.39994,2.40156,2.39659,2.40156,8500000.0
2008-02-05 06:45:00,2.39584,2.4023,2.39584,2.4023,7630000.0
2008-02-05 06:46:00,2.39954,2.40207,2.39805,2.40207,11380000.0
2008-02-05 06:47:00,2.39845,2.4014,2.39845,2.40128,6250000.0
2008-02-05 06:48:00,2.40153,2.40153,2.39729,2.40153,7500000.0
2008-02-05 06:50:00,2.40187,2.40187,2.39784,2.39957,7880000.0
2008-02-05 06:51:00,2.39966,2.40145,2.39827,2.39832,10130000.0
2008-02-05 06:52:00,2.39933,2.40223,2.39885,2.39911,8000000.0
2008-02-05 06:53:00,2.39827,2.40174,2.39814,2.40062,9500000.0
2008-02-05 06:54:00,2.40018,2.40247,2.39825,2.40247,6000000.0
2008-02-05 06:56:00,2.40217,2.40294,2.40217,2.40223,8000000.0
2008-02-05 06:57:00,2.3995,2.40302,2.3995,2.401,11750000.0
2008-02-05 06:58:00,2.39956,2.40004,2.39587,2.399,6500000.0
2008-02-05 06:59:00,2.39842,2.40168,2.39757,2.39817,7000000.0
2008-02-05 07:58:00,2.39969,2.40168,2.39827,2.39827,8000000.0
2008-02-05 07:59:00,2.40236,2.40236,2.39853,2.40169,9130000.0
2008-02-05 08:00:00,2.40043,2.40043,2.39684,2.39947,8000000.0
2008-02-05 08:01:00,2.39922,2.40116,2.3974,2.39917,8250000.0
2008-02-05 08:02:00,2.39595,2.40195,2.39431,2.40195,15750000.0
2008-02-05 08:03:00,2.39987,2.40171,2.39794,2.40155,8750000.0
2008-02-05 08:04:00,2.40256,2.40256,2.39918,2.40189,10750000.0
2008-02-05 08:05:00,2.39644,2.40154,2.39644,2.39815,6630000.0
2008-02-05 08:06:00,2.39953,2.4023,2.39953,2.40149,8000000.0
2008-02-05 08:07:00,2.40287,2.40287,2.39829,2.40017,6380000.0
2008-02-05 08:08:00,2.40581,2.40668,2.39972,2.40642,9500000.0
2008-02-05 08:09:00,2.40243,2.4068,2.39864,2.4068,11000000.0
2008-02-05 08:10:00,2.40489,2.40729,2.40122,2.40553,5880000.0
2008-02-05 08:11:00,2.40417,2.40662,2.4039,2.4048,6380000.0
2008-02-05 08:12:00,2.40626,2.40647,2.4015,2.4015,9500000.0
2008-02-05 08:13:00,2.40394,2.40612,2.40394,2.40578,5250000.0
2008-02-05 08:14:00,2.40565,2.40565,2.39929,2.40556,11500000.0
2008-02-05 08:15:00,2.40352,2.40637,2.40204,2.40637,9250000.0
2008-02-05 08:16:00,2.40642,2.4071,2.40345,2.40466,6250000.0
2008-02-05 08:17:00,2.40779,2.40779,2.40456,2.40629,7880000.0
2008-02-05 08:18:00,2.4063,2.40651,2.40145,2.40612,6000000.0
2008-02-05 08:19:00,2.40524,2.40717,2.40462,2.40717,10000000.0
2008-02-05 08:20:00,2.40498,2.40646,2.40361,2.4061,8130000.0
2008-02-05 08:21:00,2.40451,2.40665,2.40417,2.40417,7750000.0
2008-02-05 08:22:00,2.40452,2.40708,2.40058,2.40373,8380000.0
2008-02-05 08:23:00,2.405,2.40557,2.40348,2.40495,7500000.0
2008-02-05 08:24:00,2.40682,2.40704,2.40292,2.40654,7250000.0
2008-02-05 08:25:00,2.40542,2.40555,2.40123,2.40555,15500000.0
2008-02-05 08:26:00,2.40508,2.4064,2.39928,2.4064,8000000.0
2008-02-05 08:27:00,2.40344,2.40689,2.40337,2.40689,7880000.0
2008-02-05 08:28:00,2.40645,2.40645,2.40204,2.40465,10500000.0
2008-02-05 08:29:00,2.4057,2.40632,2.4037,2.4037,8000000.0
2008-02-05 08:30:00,2.40098,2.40635,2.4002,2.40635,13260000.0
2008-02-05 08:31:00,2.40343,2.40599,2.39964,2.40599,10000000.0
2008-02-05 08:32:00,2.40651,2.40651,2.40214,2.40214,6000000.0
2008-02-05 08:33:00,2.40701,2.40701,2.40472,2.40472,5250000.0
2008-02-05 08:34:00,2.40639,2.40639,2.39995,2.40607,5250000.0
2008-02-05 08:35:00,2.40492,2.40666,2.4014,2.40666,6010000.0
2008-02-05 08:36:00,2.40701,2.40701,2.40131,2.40541,10500000.0
2008-02-05 08:37:00,2.40544,2.40622,2.40212,2.40212,9010000.0
2008-02-05 08:38:00,2.40128,2.40505,2.39729,2.40479,10250000.0
2008-02-05 08:39:00,2.40399,2.40627,2.40078,2.4053,9630000.0
2008-02-05 08:40:00,2.40172,2.40598,2.40059,2.40598,8250000.0
2008-02-05 08:41:00,2.40226,2.40581,2.40133,2.40349,12500000.0
2008-02-05 08:42:00,2.40481,2.40568,2.40243,2.40387,8130000.0
2008-02-05 08:43:00,2.403,2.4056,2.40117,2.4056,16500000.0
2008-02-05 08:44:00,2.39995,2.4054,2.39818,2.40435,14500000.0
2008-02-05 08:45:00,2.40119,2.40461,2.40065,2.40065,10250000.0
2008-02-05 08:46:00,2.40515,2.40515,2.4019,2.40476,5750000.0
2008-02-05 08:47:00,2.40286,2.40472,2.40197,2.40472,8500000.0
2008-02-05 08:48:00,2.40404,2.405,2.40013,2.40435,12250000.0
2008-02-05 08:49:00,2.40462,2.40462,2.40225,2.40261,7750000.0
2008-02-05 08:50:00,2.40146,2.40554,2.40085,2.40554,10500000.0
2008-02-05 08:51:00,2.40186,2.40383,2.39905,2.39905,8750000.0
2008-02-05 08:52:00,2.39854,2.40338,2.39849,2.40007,8880000.0
2008-02-05 08:53:00,2.40384,2.40427,2.39959,2.39959,12500000.0
2008-02-05 08:54:00,2.40544,2.40544,2.40135,2.40232,9250000.0
2008-02-05 08:55:00,2.40345,2.40386,2.40071,2.40143,8000000.0
2008-02-05 08:56:00,2.40387,2.404,2.39996,2.39996,9750000.0
2008-02-05 08:57:00,2.39719,2.40417,2.39719,2.40203,11500000.0
2008-02-05 08:58:00,2.40346,2.40346,2.40127,2.40214,8500000.0
2008-02-05 08:59:00,2.40383,2.40383,2.39956,2.40019,14500000.0
2008-02-05 09:00:00,2.40181,2.403,2.39865,2.40063,5500000.0
2008-02-05 09:01:00,2.40374,2.40489,2.40076,2.40261,12880000.0
2008-02-05 09:02:00,2.40153,2.40382,2.39984,2.40297,7500000.0
2008-02-05 09:03:00,2.4004,2.403,2.39767,2.40184,10000000.0
2008-02-05 09:04:00,2.39895,2.4007,2.39734,2.39856,6130000.0
2008-02-05 09:05:00,2.3997,2.40106,2.39742,2.40106,13000000.0
2008-02-05 09:06:00,2.39897,2.40099,2.39646,2.40099,10880000.0
2008-02-05 09:07:00,2.40136,2.40136,2.39651,2.40062,6250000.0
2008-02-05 09:08:00,2.39552,2.40087,2.39552,2.40087,8750000.0
2008-02-05 09:09:00,2.40049,2.40049,2.3976,2.39977,9000000.0
2008-02-05 09:10:00,2.39746,2.40051,2.39714,2.39981,9000000.0
2008-02-05 09:11:00,2.39922,2.40048,2.39789,2.39986,8500000.0
2008-02-05 09:12:00,2.3995,2.40035,2.39592,2.40035,7130000.0
2008-02-05 09:13:00,2.39795,2.40111,2.39376,2.40085,9130000.0
2008-02-05 09:14:00,2.40066,2.40078,2.39465,2.40075,9500000.0
2008-02-05 09:15:00,2.4009,2.40139,2.39714,2.39876,20750000.0
2008-02-05 09:16:00,2.39988,2.40229,2.39885,2.40012,10630000.0
2008-02-05 09:17:00,2.40253,2.40342,2.39841,2.4017,11130000.0
2008-02-05 09:18:00,2.3992,2.40362,2.39755,2.40362,6750000.0
2008-02-05 09:19:00,2.40237,2.40417,2.39911,2.4004,5750000.0
2008-02-05 09:20:00,2.4036,2.40474,2.40028,2.40251,13500000.0
2008-02-05 09:21:00,2.40393,2.40459,2.39789,2.40201,12750000.0
2008-02-05 09:22:00,2.40169,2.40259,2.39622,2.40089,7250000.0
2008-02-05 09:23:00,2.40362,2.40493,2.40149,2.40493,9750000.0
2008-02-05 09:24:00,2.40503,2.40503,2.39848,2.40321,5250000.0
2008-02-05 09:25:00,2.40338,2.4058,2.40055,2.40348,14500000.0
2008-02-05 09:26:00,2.40252,2.40468,2.40103,2.40413,6000000.0
2008-02-05 09:27:00,2.40175,2.4054,2.39877,2.40501,13750000.0
2008-02-05 09:28:00,2.40231,2.40347,2.40085,2.40307,8000000.0
2008-02-05 09:29:00,2.3998,2.40249,2.3957,2.4023,15750000.0
2008-02-05 09:30:00,2.40451,2.40482,2.40046,2.40169,7760000.0
2008-02-05 09:31:00,2.40528,2.40569,2.39903,2.40384,6250000.0
2008-02-05 09:32:00,2.40542,2.40542,2.39954,2.40349,8250000.0
2008-02-05 09:33:00,2.40476,2.40542,2.40148,2.40283,5500000.0
2008-02-05 09:34:00,2.40284,2.40521,2.40127,2.40127,6250000.0
2008-02-05 09:35:00,2.40489,2.40585,2.40076,2.40585,11760000.0
2008-02-05 09:36:00,2.40403,2.40839,2.40268,2.40839,7000000.0
2008-02-05 09:37:00,2.40466,2.40562,2.40152,2.40288,9630000.0
2008-02-05 09:38:00,2.40617,2.4066,2.40036,2.40358,5500000.0
2008-02-05 09:39:00,2.40645,2.40645,2.40239,2.40454,11380000.0
2008-02-05 09:40:00,2.40419,2.40579,2.40102,2.40102,5130000.0
2008-02-05 09:41:00,2.40529,2.40654,2.39895,2.40343,12630000.0
2008-02-05 09:42:00,2.4048,2.40617,2.40143,2.40426,16630000.0
2008-02-05 09:43:00,2.40246,2.40645,2.40246,2.4062,10500000.0
2008-02-05 09:44:00,2.40443,2.40606,2.40293,2.40418,8750000.0
2008-02-05 09:45:00,2.40359,2.40559,2.40212,2.40495,12250000.0
2008-02-05 09:46:00,2.4032,2.40555,2.40265,2.40329,5880000.0
2008-02-05 09:47:00,2.40495,2.40495,2.39982,2.40147,6260000.0
2008-02-05 09:48:00,2.40196,2.40482,2.4006,2.40257,7250000.0
2008-02-05 09:49:00,2.40127,2.40466,2.40127,2.40364,12000000.0
2008-02-05 09:50:00,2.4023,2.40474,2.40078,2.4042,11260000.0
2008-02-05 09:51:00,2.40028,2.40548,2.40028,2.40548,8500000.0
2008-02-05 09:52:00,2.40255,2.40482,2.40071,2.40482,8750000.0
2008-02-05 09:53:00,2.40407,2.40472,2.40098,2.40465,8250000.0
2008-02-05 09:54:00,2.40498,2.4056,2.40174,2.40544,9500000.0
2008-02-05 09:55:00,2.40299,2.40508,2.40201,2.40508,10130000.0
2008-02-05 09:56:00,2.40473,2.40473,2.40188,2.40416,8000000.0
2008-02-05 09:57:00,2.4028,2.40526,2.39924,2.40526,12250000.0
2008-02-05 09:58:00,2.4027,2.40535,2.40071,2.40535,14880000.0
2008-02-05 09:59:00,2.40485,2.4062,2.40061,2.4062,11380000.0
2008-02-05 10:00:00,2.40596,2.40596,2.39969,2.40411,5750000.0
2008-02-05 10:01:00,2.40377,2.40492,2.40066,2.40321,6250000.0
2008-02-05 10:02:00,2.40189,2.40583,2.40027,2.40227,6250000.0
2008-02-05 10:03:00,2.40618,2.40669,2.40108,2.40482,10000000.0
2008-02-05 10:04:00,2.40327,2.40558,2.40191,2.40558,7750000.0
2008-02-05 10:05:00,2.40635,2.40638,2.40365,2.40439,14380000.0
2008-02-05 10:06:00,2.40378,2.4051,2.39968,2.4051,13630000.0
2008-02-05 10:07:00,2.40618,2.40679,2.40246,2.40246,7000000.0
2008-02-05 10:08:00,2.40605,2.40796,2.40236,2.40681,9130000.0
2008-02-05 10:09:00,2.40542,2.40814,2.40488,2.40736,9000000.0
2008-02-05 10:10:00,2.40495,2.40983,2.40311,2.40448,13500000.0
2008-02-05 10:11:00,2.40495,2.40817,2.4042,2.40763,8250000.0
2008-02-05 10:12:00,2.40572,2.40765,2.40417,2.40765,10750000.0
2008-02-05 10:13:00,2.40509,2.4086,2.40269,2.4086,12630000.0
2008-02-05 10:14:00,2.4068,2.40849,2.40501,2.40811,6750000.0
2008-02-05 10:15:00,2.40621,2.40719,2.40344,2.40663,7630000.0
2008-02-05 10:16:00,2.40609,2.40654,2.40315,2.40631,7750000.0
2008-02-05 10:17:00,2.4055,2.40713,2.4051,2.40694,9000000.0
2008-02-05 10:18:00,2.40601,2.40758,2.40404,2.4072,11750000.0
2008-02-05 10:19:00,2.40546,2.40672,2.40473,2.40671,10250000.0
2008-02-05 10:20:00,2.40735,2.40814,2.40513,2.40724,10010000.0
2008-02-05 10:21:00,2.40908,2.40908,2.40178,2.40475,8250000.0
2008-02-05 10:22:00,2.40702,2.40896,2.40334,2.40712,8000000.0
2008-02-05 10:23:00,2.40689,2.4078,2.40257,2.4078,6500000.0
2008-02-05 10:24:00,2.40597,2.4098,2.40597,2.40639,7130000.0
2008-02-05 10:25:00,2.4072,2.4093,2.40474,2.4093,7380000.0
2008-02-05 10:26:00,2.40898,2.40932,2.40654,2.40932,9000000.0
2008-02-05 10:27:00,2.40718,2.41109,2.40607,2.40716,9630000.0
2008-02-05 10:28:00,2.40826,2.41043,2.40565,2.41043,5500000.0
2008-02-05 10:29:00,2.41091,2.41148,2.40766,2.40918,11750000.0
2008-02-05 10:30:00,2.41075,2.41075,2.40687,2.40941,6250000.0
2008-02-05 10:31:00,2.41026,2.41026,2.40664,2.40847,7750000.0
2008-02-05 10:32:00,2.40856,2.41012,2.40199,2.40892,12000000.0
2008-02-05 10:33:00,2.40876,2.40998,2.40539,2.40803,6380000.0
2008-02-05 10:34:00,2.40741,2.409,2.40621,2.4081,8250000.0
2008-02-05 10:35:00,2.40928,2.4101,2.40627,2.40755,7500000.0
2008-02-05 10:36:00,2.41007,2.41015,2.40494,2.40967,8750000.0
2008-02-05 10:37:00,2.41018,2.41103,2.40834,2.41103,8500000.0
2008-02-05 10:38:00,2.41077,2.41305,2.408,2.41182,8750000.0
2008-02-05 10:39:00,2.41075,2.41115,2.40972,2.41052,11000000.0
2008-02-05 10:40:00,2.40956,2.41159,2.40681,2.41028,8880000.0
2008-02-05 10:41:00,2.4106,2.41202,2.40757,2.41202,10000000.0
2008-02-05 10:42:00,2.41079,2.41167,2.40807,2.41167,9250000.0
2008-02-05 10:43:00,2.41109,2.41166,2.40915,2.41158,7250000.0
2008-02-05 10:44:00,2.4119,2.41308,2.4093,2.41161,10750000.0
2008-02-05 10:45:00,2.40704,2.41384,2.40704,2.41334,7750000.0
2008-02-05 10:46:00,2.41307,2.41307,2.40877,2.41279,7000000.0
2008-02-05 10:47:00,2.41362,2.41388,2.41062,2.41276,5500000.0
2008-02-05 10:48:00,2.41348,2.41435,2.41113,2.41418,5500000.0
2008-02-05 10:49:00,2.41398,2.41463,2.40634,2.40634,9630000.0
2008-02-05 10:50:00,2.41301,2.41498,2.41239,2.41494,8500000.0
2008-02-05 10:51:00,2.41094,2.41474,2.41094,2.4111,8130000.0
2008-02-05 10:52:00,2.41612,2.41664,2.41321,2.41576,11250000.0
2008-02-05 10:53:00,2.41083,2.4166,2.4095,2.4166,9630000.0
2008-02-05 10:54:00,2.41594,2.41594,2.41085,2.41293,7250000.0
2008-02-05 10:55:00,2.41218,2.41576,2.41218,2.41483,6500000.0
2008-02-05 10:56:00,2.41499,2.41604,2.41302,2.41351,11250000.0
2008-02-05 10:57:00,2.41194,2.4167,2.41194,2.4167,6000000.0
2008-02-05 10:58:00,2.41389,2.41529,2.40891,2.41323,7000000.0
2008-02-05 10:59:00,2.41308,2.41576,2.40969,2.41367,7250000.0
2008-02-05 11:00:00,2.41401,2.41719,2.40984,2.41719,9500000.0
2008-02-05 11:01:00,2.41587,2.41829,2.41291,2.41501,8880000.0
2008-02-05 11:02:00,2.41715,2.41752,2.41492,2.41633,6380000.0
2008-02-05 11:03:00,2.41925,2.41925,2.41466,2.41678,9250000.0
2008-02-05 11:04:00,2.4143,2.41804,2.4143,2.41798,10130000.0
2008-02-05 11:05:00,2.41521,2.41718,2.41215,2.4159,9130000.0
2008-02-05 11:06:00,2.41712,2.41837,2.41422,2.41459,7500000.0
2008-02-05 11:07:00,2.41816,2.41816,2.41304,2.41304,5880000.0
2008-02-05 11:08:00,2.41755,2.41755,2.41319,2.41611,5500000.0
2008-02-05 11:09:00,2.41626,2.41647,2.41237,2.41647,7000000.0
2008-02-05 11:10:00,2.41821,2.41821,2.41376,2.41707,6630000.0
2008-02-05 11:11:00,2.4154,2.41678,2.41259,2.4165,8250000.0
2008-02-05 11:12:00,2.41668,2.41675,2.41398,2.4141,5250000.0
2008-02-05 11:13:00,2.41298,2.41722,2.41209,2.4146,9500000.0
2008-02-05 11:14:00,2.41747,2.41747,2.41197,2.41498,11500000.0
2008-02-05 11:15:00,2.41503,2.41862,2.41503,2.41603,6750000.0
2008-02-05 11:16:00,2.4175,2.41784,2.41456,2.41456,9250000.0
2008-02-05 11:17:00,2.4198,2.41996,2.41289,2.41757,8500000.0
2008-02-05 11:18:00,2.41575,2.41911,2.4155,2.41604,8500000.0
2008-02-05 11:19:00,2.41942,2.42071,2.41448,2.42071,7500000.0
2008-02-05 11:20:00,2.41977,2.42119,2.41791,2.42114,6380000.0
2008-02-05 11:21:00,2.41733,2.42169,2.41733,2.42169,8500000.0
2008-02-05 11:22:00,2.41856,2.42325,2.41657,2.42027,6130000.0
2008-02-05 11:23:00,2.42307,2.42422,2.41964,2.42378,12010000.0
2008-02-05 11:24:00,2.42306,2.42441,2.41913,2.42304,9510000.0
2008-02-05 11:25:00,2.42276,2.42369,2.41734,2.42303,15750000.0
2008-02-05 11:26:00,2.42261,2.42323,2.41812,2.42225,11250000.0
2008-02-05 11:27:00,2.42128,2.42361,2.41939,2.41944,9250000.0
2008-02-05 11:28:00,2.42223,2.42292,2.41994,2.42039,11500000.0
2008-02-05 11:29:00,2.42474,2.42474,2.41775,2.4231,5750000.0
2008-02-05 11:30:00,2.4226,2.4245,2.42143,2.42426,6250000.0
2008-02-05 11:31:00,2.42381,2.42733,2.42228,2.4255,8500000.0
2008-02-05 11:32:00,2.42691,2.42713,2.42207,2.42712,11380000.0
2008-02-05 11:33:00,2.42677,2.42718,2.42325,2.42669,9880000.0
2008-02-05 11:34:00,2.42743,2.42799,2.42444,2.42614,7250000.0
2008-02-05 11:35:00,2.42529,2.42704,2.4223,2.42514,9380000.0
2008-02-05 11:36:00,2.42714,2.42783,2.42365,2.42633,13000000.0
2008-02-05 11:37:00,2.42517,2.42774,2.42381,2.42774,6260000.0
2008-02-05 11:38:00,2.42535,2.42857,2.42345,2.42533,7500000.0
2008-02-05 11:39:00,2.4292,2.4292,2.42102,2.42546,8500000.0
2008-02-05 11:40:00,2.42412,2.42821,2.42412,2.42797,13500000.0
2008-02-05 11:41:00,2.42739,2.42739,2.42075,2.42523,8250000.0
2008-02-05 11:42:00,2.42643,2.42733,2.42344,2.42733,6630000.0
2008-02-05 11:43:00,2.42561,2.42688,2.42264,2.42633,11260000.0
2008-02-05 11:44:00,2.42516,2.4264,2.42407,2.42576,6880000.0
2008-02-05 11:45:00,2.42317,2.42657,2.42256,2.42291,8000000.0
2008-02-05 11:46:00,2.42532,2.428,2.42316,2.428,5630000.0
2008-02-05 11:47:00,2.42398,2.42717,2.42248,2.42625,10000000.0
2008-02-05 11:48:00,2.42439,2.42689,2.42339,2.42542,9500000.0
2008-02-05 11:49:00,2.42627,2.42627,2.41927,2.42224,9380000.0
2008-02-05 11:50:00,2.42549,2.42561,2.42317,2.42501,7000000.0
2008-02-05 11:51:00,2.42427,2.42467,2.42191,2.42266,5250000.0
2008-02-05 11:52:00,2.42304,2.42428,2.42093,2.42376,7750000.0
2008-02-05 11:53:00,2.42317,2.42442,2.42217,2.42404,6130000.0
2008-02-05 11:54:00,2.424,2.42436,2.41725,2.42436,9250000.0
2008-02-05 11:55:00,2.42133,2.42317,2.42067,2.42124,9130000.0
2008-02-05 11:56:00,2.42356,2.42492,2.42239,2.42457,8130000.0
2008-02-05 11:57:00,2.41928,2.42392,2.41928,2.42298,5630000.0
2008-02-05 11:58:00,2.4203,2.42392,2.4203,2.42354,12750000.0
2008-02-05 11:59:00,2.42376,2.42376,2.41868,2.42303,9000000.0
2008-02-05 12:00:00,2.42133,2.42279,2.41877,2.42253,10500000.0
2008-02-05 12:01:00,2.42024,2.42381,2.42024,2.42328,10630000.0
2008-02-05 12:02:00,2.41652,2.42405,2.41652,2.4233,9500000.0
2008-02-05 12:03:00,2.42299,2.42486,2.42068,2.42149,6750000.0
2008-02-05 12:04:00,2.4222,2.42516,2.42127,2.42485,6880000.0
2008-02-05 12:05:00,2.42378,2.42444,2.41869,2.42359,7750000.0
2008-02-05 12:06:00,2.42365,2.42423,2.42152,2.42402,8880000.0
2008-02-05 12:07:00,2.42364,2.42558,2.42137,2.42314,7000000.0
2008-02-05 12:08:00,2.42507,2.42534,2.42131,2.42483,9500000.0
2008-02-05 12:09:00,2.42489,2.42489,2.41911,2.42191,11250000.0
2008-02-05 12:10:00,2.42531,2.42531,2.41727,2.42391,10130000.0
2008-02-05 12:11:00,2.42397,2.42485,2.42279,2.42421,7000000.0
2008-02-05 12:12:00,2.42378,2.42564,2.42234,2.42564,12250000.0
2008-02-05 12:13:00,2.42513,2.42569,2.4214,2.42569,14750000.0
2008-02-05 12:14:00,2.42196,2.42619,2.4216,2.42453,10500000.0
2008-02-05 12:15:00,2.4236,2.42765,2.42334,2.42679,8500000.0
2008-02-05 12:16:00,2.42638,2.42638,2.42144,2.42521,6750000.0
2008-02-05 12:17:00,2.42655,2.42879,2.42468,2.42861,7500000.0
2008-02-05 12:18:00,2.42455,2.42916,2.42455,2.42523,6500000.0
2008-02-05 12:19:00,2.42921,2.42926,2.42075,2.42629,8000000.0
2008-02-05 12:20:00,2.42645,2.42944,2.42533,2.42728,6880000.0
2008-02-05 12:21:00,2.42608,2.42863,2.42259,2.42345,12250000.0
2008-02-05 12:22:00,2.43005,2.43005,2.42603,2.42944,6250000.0
2008-02-05 12:23:00,2.42922,2.4302,2.42349,2.4302,10880000.0
2008-02-05 12:24:00,2.43025,2.43025,2.42313,2.42917,6000000.0
2008-02-05 12:25:00,2.43199,2.43199,2.42917,2.43186,5750000.0
2008-02-05 12:26:00,2.43082,2.43144,2.42852,2.43065,12750000.0
2008-02-05 12:27:00,2.43101,2.43125,2.42604,2.43103,8380000.0
2008-02-05 12:28:00,2.42857,2.43182,2.42799,2.42799,7750000.0
2008-02-05 12:29:00,2.43076,2.43126,2.42812,2.42957,6130000.0
2008-02-05 12:30:00,2.43236,2.43236,2.42645,2.42693,8880000.0
2008-02-05 12:31:00,2.42954,2.42984,2.42757,2.4295,6000000.0
2008-02-05 12:32:00,2.4299,2.43005,2.42686,2.42883,6500000.0
2008-02-05 12:33:00,2.43032,2.43049,2.42588,2.43049,11630000.0
2008-02-05 12:34:00,2.43048,2.43048,2.42631,2.42983,8130000.0
2008-02-05 12:35:00,2.42899,2.43026,2.4257,2.42856,10250000.0
2008-02-05 12:36:00,2.42655,2.42966,2.42349,2.42966,5500000.0
2008-02-05 12:37:00,2.4274,2.43037,2.42318,2.42847,11880000.0
2008-02-05 12:38:00,2.42876,2.42877,2.42243,2.42819,8880000.0
2008-02-05 12:39:00,2.42726,2.42951,2.42504,2.42865,6880000.0
2008-02-05 12:40:00,2.42455,2.42844,2.42455,2.4274,7000000.0
2008-02-05 12:41:00,2.42687,2.42907,2.42563,2.42907,6250000.0
2008-02-05 12:42:00,2.42893,2.42893,2.42494,2.42838,13380000.0
2008-02-05 12:43:00,2.4286,2.42906,2.42707,2.42786,9130000.0
2008-02-05 12:44:00,2.42756,2.42908,2.42502,2.42858,9500000.0
2008-02-05 12:45:00,2.42455,2.42966,2.42455,2.42966,7000000.0
2008-02-05 12:46:00,2.42882,2.4297,2.42576,2.42576,10000000.0
2008-02-05 12:47:00,2.42897,2.43005,2.42634,2.42984,7750000.0
2008-02-05 12:48:00,2.43001,2.43034,2.42718,2.42969,18000000.0
2008-02-05 12:49:00,2.42607,2.431,2.42489,2.431,9000000.0
2008-02-05 12:50:00,2.4273,2.43055,2.42687,2.43054,9250000.0
2008-02-05 12:51:00,2.43166,2.43166,2.42637,2.43016,7630000.0
2008-02-05 12:52:00,2.42935,2.43176,2.42783,2.42817,5500000.0
2008-02-05 12:53:00,2.43171,2.43189,2.42727,2.43047,6250000.0
2008-02-05 12:54:00,2.4298,2.43178,2.42617,2.43059,8000000.0
2008-02-05 12:55:00,2.43117,2.43252,2.42705,2.4314,10000000.0
2008-02-05 12:56:00,2.4287,2.43175,2.42524,2.42807,11500000.0
2008-02-05 12:57:00,2.43103,2.43136,2.42648,2.42938,14500000.0
2008-02-05 12:58:00,2.43003,2.43176,2.42533,2.42576,10250000.0
2008-02-05 12:59:00,2.4293,2.4308,2.42658,2.42751,10500000.0
2008-02-05 13:00:00,2.42964,2.43014,2.42762,2.42937,9380000.0
2008-02-05 13:01:00,2.42807,2.4305,2.42767,2.42785,12000000.0
2008-02-05 13:02:00,2.43067,2.43067,2.42643,2.42786,7250000.0
2008-02-05 13:03:00,2.43107,2.43152,2.42561,2.42793,9750000.0
2008-02-05 13:04:00,2.43016,2.43028,2.42712,2.42759,12500000.0
2008-02-05 13:05:00,2.43025,2.43025,2.42377,2.43012,12130000.0
2008-02-05 13:06:00,2.42806,2.42969,2.42538,2.42863,9000000.0
2008-02-05 13:07:00,2.42637,2.42983,2.42394,2.42848,8630000.0
2008-02-05 13:08:00,2.42818,2.42989,2.42654,2.42989,10250000.0
2008-02-05 13:09:00,2.42917,2.43171,2.42743,2.42898,7880000.0
2008-02-05 13:10:00,2.43009,2.43057,2.42583,2.42829,6500000.0
2008-02-05 13:11:00,2.42807,2.43129,2.4276,2.42886,10260000.0
2008-02-05 13:12:00,2.42965,2.43118,2.42774,2.42916,9250000.0
2008-02-05 13:13:00,2.42737,2.43239,2.41578,2.43165,13880000.0
2008-02-05 13:14:00,2.42972,2.43269,2.42972,2.4318,7750000.0
2008-02-05 13:15:00,2.43257,2.43265,2.42629,2.42822,7500000.0
2008-02-05 13:16:00,2.43194,2.43283,2.42577,2.43196,9500000.0
2008-02-05 13:17:00,2.43084,2.43304,2.43084,2.43193,6500000.0
2008-02-05 13:18:00,2.43251,2.43251,2.42828,2.43179,10500000.0
2008-02-05 13:19:00,2.43209,2.43211,2.42856,2.43211,9000000.0
2008-02-05 13:20:00,2.42978,2.43112,2.42951,2.43093,5250000.0
2008-02-05 13:21:00,2.43199,2.43199,2.4282,2.4309,9250000.0
2008-02-05 13:22:00,2.43187,2.43209,2.42893,2.43143,13500000.0
2008-02-05 13:23:00,2.43169,2.43169,2.42684,2.43097,12380000.0
2008-02-05 13:24:00,2.43017,2.43071,2.426,2.42978,12260000.0
2008-02-05 13:25:00,2.42871,2.42975,2.42619,2.42889,8750000.0
2008-02-05 13:26:00,2.43055,2.43072,2.42663,2.43065,8250000.0
2008-02-05 13:27:00,2.4303,2.43107,2.42651,2.43107,10750000.0
2008-02-05 13:28:00,2.4312,2.4318,2.42546,2.42936,8250000.0
2008-02-05 13:29:00,2.42785,2.43108,2.42572,2.43061,5250000.0
2008-02-05 13:30:00,2.42933,2.43041,2.42565,2.42997,10750000.0
2008-02-05 13:31:00,2.43189,2.43189,2.4271,2.4271,8750000.0
2008-02-05 13:32:00,2.4301,2.43237,2.42851,2.43237,10380000.0
2008-02-05 13:33:00,2.42965,2.43177,2.42804,2.43082,14500000.0
2008-02-05 13:34:00,2.42887,2.43148,2.42632,2.43148,7000000.0
2008-02-05 13:35:00,2.43052,2.43089,2.42317,2.43021,8630000.0
2008-02-05 13:36:00,2.42548,2.43006,2.42548,2.43006,8250000.0
2008-02-05 13:37:00,2.42932,2.43027,2.42635,2.42801,9250000.0
2008-02-05 13:38:00,2.43161,2.43161,2.426,2.43004,8750000.0
2008-02-05 13:39:00,2.42978,2.42978,2.42405,2.42938,6750000.0
2008-02-05 13:40:00,2.42856,2.43047,2.42472,2.42591,5750000.0
2008-02-05 13:41:00,2.42833,2.4298,2.42631,2.4298,8880000.0
2008-02-05 13:42:00,2.42906,2.43042,2.42793,2.43028,7000000.0
2008-02-05 13:43:00,2.42978,2.43051,2.42765,2.43051,6500000.0
2008-02-05 13:44:00,2.42995,2.42995,2.42696,2.42889,7750000.0
2008-02-05 13:45:00,2.42638,2.43093,2.42638,2.42711,8500000.0
2008-02-05 13:46:00,2.43145,2.43145,2.4269,2.43038,8750000.0
2008-02-05 13:47:00,2.42668,2.43025,2.42666,2.43025,13000000.0
2008-02-05 13:48:00,2.43045,2.43075,2.42518,2.43075,9880000.0
2008-02-05 13:49:00,2.4319,2.4319,2.42758,2.42947,4880000.0
2008-02-05 13:50:00,2.43137,2.43137,2.42703,2.43002,7630000.0
2008-02-05 13:51:00,2.43121,2.43148,2.42757,2.42947,8000000.0
2008-02-05 13:52:00,2.43075,2.4324,2.42797,2.42984,13630000.0
2008-02-05 13:53:00,2.4318,2.4325,2.42677,2.43178,6250000.0
2008-02-05 13:54:00,2.43293,2.43293,2.42909,2.42909,7500000.0
2008-02-05 13:55:00,2.43146,2.4323,2.42924,2.42924,10380000.0
2008-02-05 13:56:00,2.43005,2.43244,2.42949,2.42949,9750000.0
2008-02-05 13:57:00,2.42963,2.43148,2.42828,2.42889,10000000.0
2008-02-05 13:58:00,2.42564,2.43234,2.42564,2.43064,7250000.0
2008-02-05 13:59:00,2.43229,2.433,2.43094,2.43247,5500000.0
2008-02-05 14:00:00,2.42755,2.43516,2.42755,2.43207,8250000.0
2008-02-05 14:01:00,2.42916,2.43389,2.42766,2.43285,12750000.0
2008-02-05 14:02:00,2.43285,2.43339,2.43108,2.43339,6750000.0
2008-02-05 14:03:00,2.43181,2.43278,2.42834,2.42987,9380000.0
2008-02-05 14:04:00,2.43432,2.43488,2.4301,2.4342,5250000.0
2008-02-05 14:05:00,2.43372,2.43372,2.42947,2.43153,6000000.0
2008-02-05 14:06:00,2.4316,2.43565,2.4311,2.43522,10250000.0
2008-02-05 14:07:00,2.43507,2.43507,2.42835,2.43295,8000000.0
2008-02-05 14:08:00,2.42987,2.43264,2.42824,2.43224,7750000.0
2008-02-05 14:09:00,2.43336,2.4335,2.42937,2.42945,5250000.0
2008-02-05 14:10:00,2.43322,2.43359,2.42998,2.43024,8880000.0
2008-02-05 14:11:00,2.43176,2.43281,2.42783,2.43273,5130000.0
2008-02-05 14:12:00,2.4334,2.4334,2.42743,2.43224,10250000.0
2008-02-05 14:13:00,2.43095,2.43426,2.43093,2.43426,7750000.0
2008-02-05 14:14:00,2.43348,2.43348,2.43051,2.43152,6250000.0
2008-02-05 14:15:00,2.43282,2.43282,2.42729,2.4318,8880000.0
2008-02-05 14:16:00,2.43356,2.43395,2.43047,2.43395,9500000.0
2008-02-05 14:17:00,2.43157,2.43327,2.42818,2.43327,12250000.0
2008-02-05 14:18:00,2.43188,2.4319,2.42863,2.4319,6500000.0
2008-02-05 14:19:00,2.43005,2.43354,2.42648,2.43227,12880000.0
2008-02-05 14:20:00,2.43189,2.43251,2.42464,2.43116,6630000.0
2008-02-05 14:21:00,2.43035,2.43221,2.42703,2.43091,12250000.0
2008-02-05 14:22:00,2.42673,2.43137,2.42673,2.42943,9000000.0
2008-02-05 14:23:00,2.43165,2.43202,2.42688,2.4289,8000000.0
2008-02-05 14:24:00,2.42928,2.43259,2.42725,2.43199,10500000.0
2008-02-05 14:25:00,2.43276,2.43276,2.42843,2.42843,7750000.0
2008-02-05 14:26:00,2.43131,2.43237,2.42478,2.43215,16000000.0
2008-02-05 14:27:00,2.4302,2.43117,2.42897,2.42897,6630000.0
2008-02-05 14:28:00,2.43045,2.43209,2.42643,2.43109,6500000.0
2008-02-05 14:29:00,2.43231,2.43231,2.42802,2.42802,6500000.0
2008-02-05 14:30:00,2.43092,2.4335,2.43016,2.4303,10380000.0
2008-02-05 14:31:00,2.43204,2.43296,2.42981,2.42981,11880000.0
2008-02-05 14:32:00,2.43128,2.43436,2.42934,2.43436,11000000.0
2008-02-05 14:33:00,2.43397,2.43455,2.43111,2.43186,8750000.0
2008-02-05 14:34:00,2.43255,2.43457,2.42996,2.4317,10380000.0
2008-02-05 14:35:00,2.4308,2.43568,2.4308,2.43491,10130000.0
2008-02-05 14:36:00,2.43409,2.43453,2.43096,2.43453,8750000.0
2008-02-05 14:37:00,2.43169,2.43469,2.42978,2.43469,13000000.0
2008-02-05 14:38:00,2.43389,2.43493,2.42966,2.4334,7880000.0
2008-02-05 14:39:00,2.43338,2.43505,2.43,2.43,10380000.0
2008-02-05 14:40:00,2.43229,2.43423,2.43055,2.43351,9750000.0
2008-02-05 14:41:00,2.4307,2.43334,2.428,2.43099,6500000.0
2008-02-05 14:42:00,2.43315,2.43355,2.42985,2.43255,13880000.0
2008-02-05 14:43:00,2.43278,2.43369,2.42666,2.43226,7880000.0
2008-02-05 14:44:00,2.43268,2.43313,2.4296,2.43115,10750000.0
2008-02-05 14:45:00,2.43239,2.43404,2.42924,2.43068,5500000.0
2008-02-05 14:46:00,2.43382,2.43411,2.43042,2.43226,10500000.0
2008-02-05 14:47:00,2.4327,2.43366,2.43079,2.43239,7750000.0
2008-02-05 14:48:00,2.43448,2.43448,2.42928,2.43286,9000000.0
2008-02-05 14:49:00,2.43183,2.43392,2.42982,2.43392,14130000.0
2008-02-05 14:50:00,2.43033,2.43398,2.42837,2.43398,5250000.0
2008-02-05 14:51:00,2.43338,2.43367,2.43147,2.43309,8250000.0
2008-02-05 14:52:00,2.43034,2.43386,2.42746,2.42898,14500000.0
2008-02-05 14:53:00,2.43253,2.43415,2.42994,2.43041,8880000.0
2008-02-05 14:54:00,2.43475,2.43501,2.43019,2.43019,10750000.0
2008-02-05 14:55:00,2.43639,2.43695,2.43244,2.43477,9880000.0
2008-02-05 14:56:00,2.43506,2.43643,2.43111,2.43111,12250000.0
2008-02-05 14:57:00,2.43471,2.43552,2.43014,2.43294,8500000.0
2008-02-05 14:58:00,2.43222,2.4348,2.42922,2.4348,10000000.0
2008-02-05 14:59:00,2.43144,2.43596,2.43144,2.4358,10500000.0
2008-02-05 15:00:00,2.43423,2.4357,2.43055,2.4313,10880000.0
2008-02-05 15:01:00,2.43519,2.43547,2.43049,2.43467,5750000.0
2008-02-05 15:02:00,2.43273,2.43476,2.43001,2.43035,11630000.0
2008-02-05 15:03:00,2.4346,2.43485,2.42891,2.43097,13000000.0
2008-02-05 15:04:00,2.43184,2.43427,2.42771,2.42771,8250000.0
2008-02-05 15:05:00,2.43347,2.4337,2.42856,2.43192,15750000.0
2008-02-05 15:06:00,2.43279,2.43312,2.42846,2.43016,8880000.0
2008-02-05 15:07:00,2.4272,2.43394,2.4272,2.43346,7750000.0
2008-02-05 15:08:00,2.43361,2.43361,2.42741,2.4296,11880000.0
2008-02-05 15:09:00,2.43286,2.43455,2.43164,2.43235,11500000.0
2008-02-05 15:10:00,2.43374,2.43463,2.42966,2.4331,7750000.0
2008-02-05 15:11:00,2.43125,2.43318,2.42793,2.4296,12250000.0
2008-02-05 15:12:00,2.43271,2.43271,2.42932,2.43043,5630000.0
2008-02-05 15:13:00,2.43311,2.43311,2.43009,2.43009,7250000.0
2008-02-05 15:14:00,2.43315,2.43315,2.428,2.43303,9250000.0
2008-02-05 15:15:00,2.43118,2.43245,2.42476,2.43121,9630000.0
2008-02-05 15:16:00,2.4322,2.43333,2.42992,2.43141,12010000.0
2008-02-05 15:17:00,2.43302,2.43328,2.43123,2.43245,6000000.0
2008-02-05 15:18:00,2.4333,2.4333,2.42768,2.43279,7750000.0
2008-02-05 15:19:00,2.43157,2.43357,2.4294,2.4294,8500000.0
2008-02-05 15:20:00,2.43398,2.43398,2.43174,2.43236,6750000.0
2008-02-05 15:21:00,2.43037,2.43373,2.4298,2.43333,8750000.0
2008-02-05 15:22:00,2.43508,2.43508,2.42796,2.43222,11130000.0
2008-02-05 15:23:00,2.43363,2.43417,2.42821,2.43417,9250000.0
2008-02-05 15:24:00,2.4324,2.434,2.4277,2.43258,6750000.0
2008-02-05 15:25:00,2.43271,2.43462,2.43038,2.43462,9250000.0
2008-02-05 15:26:00,2.43414,2.43423,2.43026,2.43343,7500000.0
2008-02-05 15:27:00,2.43249,2.43347,2.4278,2.43347,6000000.0
2008-02-05 15:28:00,2.43302,2.43583,2.43302,2.43542,6000000.0
2008-02-05 15:29:00,2.43558,2.43652,2.43309,2.43649,8250000.0
2008-02-05 15:30:00,2.42962,2.43624,2.42962,2.43445,10750000.0
2008-02-05 15:31:00,2.43505,2.43626,2.43229,2.43573,8250000.0
2008-02-05 15:32:00,2.43526,2.43568,2.43237,2.43491,7380000.0
2008-02-05 15:33:00,2.4353,2.4359,2.43188,2.43548,11130000.0
2008-02-05 15:34:00,2.4353,2.43628,2.43274,2.43459,6250000.0
2008-02-05 15:35:00,2.43273,2.4364,2.43273,2.43473,9630000.0
2008-02-05 15:36:00,2.43485,2.4363,2.43106,2.435,10500000.0
2008-02-05 15:37:00,2.43434,2.43528,2.4301,2.43495,5250000.0
2008-02-05 15:38:00,2.43272,2.43596,2.42908,2.4338,9880000.0
2008-02-05 15:39:00,2.43584,2.43724,2.4314,2.43279,9750000.0
2008-02-05 15:40:00,2.43492,2.43708,2.43469,2.43663,7250000.0
2008-02-05 15:41:00,2.43583,2.43725,2.43442,2.43693,8630000.0
2008-02-05 15:42:00,2.43637,2.43806,2.43284,2.43385,9750000.0
2008-02-05 15:43:00,2.437,2.43955,2.43476,2.43704,10250000.0
2008-02-05 15:44:00,2.44065,2.44156,2.43674,2.43881,6250000.0
2008-02-05 15:45:00,2.4413,2.44205,2.43737,2.44205,10130000.0
2008-02-05 15:46:00,2.44234,2.44246,2.43824,2.43824,8250000.0
2008-02-05 15:47:00,2.44214,2.44303,2.43827,2.44062,7250000.0
2008-02-05 15:48:00,2.43904,2.4413,2.43751,2.43751,6000000.0
2008-02-05 15:49:00,2.44016,2.44087,2.43495,2.44087,8630000.0
2008-02-05 15:50:00,2.43894,2.44075,2.43697,2.44075,8000000.0
2008-02-05 15:51:00,2.44125,2.44125,2.4376,2.44061,7000000.0
2008-02-05 15:52:00,2.44081,2.44081,2.43738,2.439,6510000.0
2008-02-05 15:53:00,2.43908,2.44026,2.43514,2.43957,10250000.0
2008-02-05 15:54:00,2.43854,2.43871,2.43486,2.43739,11000000.0
2008-02-05 15:55:00,2.43884,2.43909,2.43508,2.43761,11750000.0
2008-02-05 15:56:00,2.43785,2.43785,2.4332,2.43659,7750000.0
2008-02-05 15:57:00,2.43752,2.4383,2.43516,2.43653,8750000.0
2008-02-05 15:58:00,2.43739,2.43784,2.43253,2.43635,7000000.0
2008-02-05 15:59:00,2.4362,2.4376,2.43408,2.43713,10250000.0
2008-02-05 16:00:00,2.43863,2.43905,2.43545,2.43545,9000000.0
2008-02-05 16:01:00,2.43701,2.4419,2.43513,2.44183,6250000.0
2008-02-05 16:02:00,2.43935,2.44079,2.43245,2.43978,11260000.0
2008-02-05 16:03:00,2.44136,2.44136,2.43406,2.43941,8500000.0
2008-02-05 16:04:00,2.43964,2.43964,2.43607,2.43942,11000000.0
2008-02-05 16:05:00,2.43903,2.43913,2.43566,2.43761,6500000.0
2008-02-05 16:06:00,2.43602,2.43903,2.43248,2.43613,7380000.0
2008-02-05 16:07:00,2.43952,2.43952,2.43344,2.43507,12880000.0
2008-02-05 16:08:00,2.43774,2.43947,2.43575,2.43746,10000000.0
2008-02-05 16:09:00,2.43639,2.43993,2.43495,2.43906,12250000.0
2008-02-05 16:10:00,2.43791,2.43851,2.43244,2.43851,8000000.0
2008-02-05 16:11:00,2.43889,2.43995,2.43739,2.43858,7750000.0
2008-02-05 16:12:00,2.43939,2.43975,2.43794,2.43937,6250000.0
2008-02-05 16:13:00,2.43724,2.43993,2.43442,2.43993,9250000.0
2008-02-05 16:14:00,2.43595,2.44197,2.43595,2.4406,12000000.0
2008-02-05 16:15:00,2.44006,2.44211,2.43942,2.44211,8500000.0
2008-02-05 16:16:00,2.44048,2.44214,2.43626,2.44214,7500000.0
2008-02-05 16:17:00,2.44245,2.44291,2.43854,2.44162,17500000.0
2008-02-05 16:18:00,2.43961,2.44279,2.43677,2.44273,7500000.0
2008-02-05 16:19:00,2.44123,2.4425,2.43805,2.43969,9250000.0
2008-02-05 16:20:00,2.43432,2.44238,2.43432,2.4402,12380000.0
2008-02-05 16:21:00,2.43724,2.44024,2.43712,2.43712,5500000.0
2008-02-05 16:22:00,2.43836,2.44022,2.43603,2.43987,10000000.0
2008-02-05 16:23:00,2.44122,2.4416,2.43548,2.43903,4880000.0
2008-02-05 16:24:00,2.44049,2.44051,2.43751,2.44051,5750000.0
2008-02-05 16:25:00,2.43918,2.44161,2.43391,2.43986,6130000.0
2008-02-05 16:26:00,2.43944,2.44225,2.43944,2.44114,11380000.0
2008-02-05 16:27:00,2.44147,2.44241,2.43574,2.43924,12250000.0
2008-02-05 16:28:00,2.44006,2.44127,2.43813,2.44102,8750000.0
2008-02-05 16:29:00,2.43787,2.44101,2.43725,2.44026,8250000.0
2008-02-05 16:30:00,2.44162,2.44162,2.43595,2.44094,11500000.0
2008-02-05 16:31:00,2.44162,2.44284,2.43724,2.44247,8500000.0
2008-02-05 16:32:00,2.44209,2.4425,2.43705,2.44175,7380000.0
2008-02-05 16:33:00,2.4427,2.44364,2.43985,2.44181,11000000.0
2008-02-05 16:34:00,2.43902,2.44313,2.43715,2.44019,13000000.0
2008-02-05 16:35:00,2.44294,2.44311,2.43741,2.44216,12250000.0
2008-02-05 16:36:00,2.44078,2.44215,2.43534,2.44116,13250000.0
2008-02-05 16:37:00,2.44085,2.44198,2.43774,2.44033,5750000.0
2008-02-05 16:38:00,2.44279,2.44392,2.43578,2.43906,12000000.0
2008-02-05 16:39:00,2.4438,2.44491,2.43551,2.4416,8130000.0
2008-02-05 16:40:00,2.44419,2.44514,2.43858,2.44404,7500000.0
2008-02-05 16:41:00,2.44232,2.4451,2.43954,2.44108,6500000.0
2008-02-05 16:42:00,2.44148,2.44402,2.4376,2.44198,6250000.0
2008-02-05 16:43:00,2.4444,2.4444,2.43854,2.4418,12630000.0
2008-02-05 16:44:00,2.43931,2.44498,2.43931,2.44418,8500000.0
2008-02-05 16:45:00,2.4408,2.44363,2.43848,2.44342,10000000.0
2008-02-05 16:46:00,2.43873,2.44441,2.43775,2.43775,7000000.0
2008-02-05 16:47:00,2.44176,2.44475,2.43845,2.44443,15880000.0
2008-02-05 16:48:00,2.44338,2.44775,2.44175,2.44775,8000000.0
2008-02-05 16:49:00,2.44645,2.44845,2.43803,2.44258,12380000.0
2008-02-05 16:50:00,2.44434,2.44758,2.44301,2.44682,8250000.0
2008-02-05 16:51:00,2.44446,2.446,2.44162,2.44362,7250000.0
2008-02-05 16:52:00,2.44059,2.44477,2.43861,2.44477,8000000.0
2008-02-05 16:53:00,2.44265,2.44504,2.43686,2.44504,15380000.0
2008-02-05 16:54:00,2.44339,2.446,2.43845,2.44262,8500000.0
2008-02-05 16:55:00,2.44361,2.44361,2.43866,2.44117,6500000.0
2008-02-05 16:56:00,2.44125,2.44306,2.43881,2.44236,12250000.0
2008-02-05 16:57:00,2.44292,2.44336,2.44019,2.44242,7000000.0
2008-02-05 16:58:00,2.44099,2.44331,2.43868,2.44331,10630000.0
2008-02-05 16:59:00,2.4436,2.4447,2.44122,2.44122,7630000.0
2008-02-05 17:00:00,2.44579,2.44584,2.44318,2.44414,9500000.0
2008-02-05 17:01:00,2.44353,2.44573,2.44308,2.44421,13750000.0
2008-02-05 17:02:00,2.4451,2.44643,2.44389,2.44439,7750000.0
2008-02-05 17:03:00,2.44182,2.44642,2.43909,2.44299,13010000.0
2008-02-05 17:04:00,2.44509,2.44535,2.4405,2.44204,11010000.0
2008-02-05 17:05:00,2.44454,2.44511,2.44045,2.442,6260000.0
2008-02-05 17:06:00,2.4449,2.44513,2.4433,2.44492,5750000.0
2008-02-05 17:07:00,2.44503,2.44616,2.44207,2.44278,10000000.0
2008-02-05 17:08:00,2.44653,2.44655,2.44023,2.44331,8630000.0
2008-02-05 17:09:00,2.4453,2.44615,2.44242,2.44394,7500000.0
2008-02-05 17:10:00,2.44439,2.44691,2.44101,2.44629,11500000.0
2008-02-05 17:11:00,2.44489,2.44707,2.44317,2.44613,5750000.0
2008-02-05 17:12:00,2.4465,2.44693,2.44329,2.44619,9000000.0
2008-02-05 17:13:00,2.44665,2.44665,2.44328,2.44594,11000000.0
2008-02-05 17:14:00,2.44627,2.44632,2.44147,2.44628,7250000.0
2008-02-05 17:15:00,2.44375,2.44637,2.43996,2.44637,7880000.0
2008-02-05 17:16:00,2.44359,2.44647,2.44317,2.44647,12250000.0
2008-02-05 17:17:00,2.4467,2.4467,2.44315,2.44575,8250000.0
2008-02-05 17:18:00,2.44226,2.44744,2.44226,2.4456,5500000.0
2008-02-05 17:19:00,2.44178,2.45308,2.44158,2.44897,13750000.0
2008-02-05 17:20:00,2.44549,2.44735,2.44322,2.44731,5250000.0
2008-02-05 17:21:00,2.44342,2.44594,2.44081,2.44594,11250000.0
2008-02-05 17:22:00,2.44373,2.44677,2.44113,2.44677,13130000.0
2008-02-05 17:23:00,2.44276,2.44578,2.44042,2.44195,13000000.0
2008-02-05 17:24:00,2.44008,2.44615,2.4394,2.44258,9380000.0
2008-02-05 17:25:00,2.44189,2.44741,2.44125,2.44741,8750000.0
2008-02-05 17:26:00,2.44853,2.44935,2.44266,2.44935,13880000.0
2008-02-05 17:27:00,2.44688,2.44703,2.44226,2.44299,7630000.0
2008-02-05 17:28:00,2.44119,2.44646,2.43991,2.44549,7000000.0
2008-02-05 17:29:00,2.44306,2.44673,2.43894,2.44455,7630000.0
2008-02-05 17:30:00,2.44235,2.44632,2.43936,2.44592,7250000.0
2008-02-05 17:31:00,2.4458,2.44593,2.44124,2.44124,9630000.0
2008-02-05 17:32:00,2.44273,2.44522,2.43693,2.44484,8380000.0
2008-02-05 17:33:00,2.4439,2.44549,2.44333,2.44549,6130000.0
2008-02-05 17:34:00,2.44575,2.44672,2.44374,2.44672,9380000.0
2008-02-05 17:35:00,2.44544,2.44691,2.44094,2.44471,7250000.0
2008-02-05 17:36:00,2.44441,2.44583,2.443,2.44542,7750000.0
2008-02-05 17:37:00,2.44402,2.44557,2.44333,2.44439,7750000.0
2008-02-05 17:38:00,2.44409,2.44574,2.44252,2.44453,11750000.0
2008-02-05 17:39:00,2.44235,2.445,2.43961,2.44415,6880000.0
2008-02-05 17:40:00,2.44631,2.44631,2.44011,2.44313,5250000.0
2008-02-05 17:41:00,2.44201,2.44521,2.44201,2.44207,7000000.0
2008-02-05 17:42:00,2.44446,2.44501,2.44145,2.44451,6750000.0
2008-02-05 17:43:00,2.44293,2.44505,2.44238,2.4444,5750000.0
2008-02-05 17:44:00,2.44343,2.44472,2.43837,2.44468,11130000.0
2008-02-05 17:45:00,2.44482,2.44537,2.44018,2.44537,7500000.0
2008-02-05 17:46:00,2.44207,2.44556,2.44104,2.44361,7380000.0
2008-02-05 17:47:00,2.44478,2.44581,2.44302,2.4455,9760000.0
2008-02-05 17:48:00,2.44354,2.44702,2.44343,2.44357,5750000.0
2008-02-05 17:49:00,2.44478,2.45087,2.4425,2.44595,11750000.0
2008-02-05 17:50:00,2.44393,2.44703,2.44125,2.44225,10250000.0
2008-02-05 17:51:00,2.44533,2.44763,2.44299,2.44575,5510000.0
2008-02-05 17:52:00,2.44553,2.4481,2.44295,2.44698,11750000.0
2008-02-05 17:53:00,2.44642,2.44926,2.4456,2.44921,6750000.0
2008-02-05 17:54:00,2.44824,2.44946,2.44336,2.4494,11500000.0
2008-02-05 17:55:00,2.44649,2.44915,2.44553,2.44775,9630000.0
2008-02-05 17:56:00,2.44798,2.44921,2.44357,2.44676,11250000.0
2008-02-05 17:57:00,2.44711,2.44879,2.44448,2.44877,17500000.0
2008-02-05 17:58:00,2.44708,2.44878,2.44505,2.44749,7750000.0
2008-02-05 17:59:00,2.44304,2.44783,2.44304,2.44767,9000000.0
2008-02-05 18:00:00,2.44735,2.44735,2.44298,2.44506,8750000.0
2008-02-05 18:01:00,2.44604,2.44604,2.4388,2.44463,8500000.0
2008-02-05 18:02:00,2.44688,2.44763,2.44194,2.44668,12750000.0
2008-02-05 18:03:00,2.4453,2.44744,2.44307,2.44718,13000000.0
2008-02-05 18:04:00,2.44376,2.44644,2.43872,2.43943,10380000.0
2008-02-05 18:05:00,2.44274,2.44633,2.44199,2.44578,9250000.0
2008-02-05 18:06:00,2.44527,2.44674,2.44228,2.44435,6750000.0
2008-02-05 18:07:00,2.44669,2.44751,2.44221,2.44751,7510000.0
2008-02-05 18:08:00,2.44728,2.4475,2.44263,2.44642,10390000.0
2008-02-05 18:09:00,2.44589,2.44624,2.44121,2.44624,6750000.0
2008-02-05 18:10:00,2.44318,2.44675,2.44225,2.44675,8500000.0
2008-02-05 18:11:00,2.44625,2.44625,2.44151,2.44278,8000000.0
2008-02-05 18:12:00,2.44355,2.44579,2.44112,2.44181,6130000.0
2008-02-05 18:13:00,2.44483,2.44553,2.44174,2.44195,8750000.0
2008-02-05 18:14:00,2.44493,2.44636,2.44085,2.44561,10880000.0
2008-02-05 18:15:00,2.44499,2.44499,2.44163,2.44467,9500000.0
2008-02-05 18:16:00,2.44043,2.44543,2.44043,2.44543,5880000.0
2008-02-05 18:17:00,2.44425,2.44512,2.43933,2.44512,12130000.0
2008-02-05 18:18:00,2.44108,2.44501,2.43672,2.44455,8250000.0
2008-02-05 18:19:00,2.44473,2.44581,2.44096,2.4445,15380000.0
2008-02-05 18:20:00,2.44587,2.44587,2.43943,2.4439,11500000.0
2008-02-05 18:21:00,2.44324,2.44526,2.44177,2.44482,10000000.0
2008-02-05 18:22:00,2.44392,2.44674,2.44346,2.4444,6750000.0
2008-02-05 18:23:00,2.44714,2.44766,2.44286,2.44286,8630000.0
2008-02-05 18:24:00,2.44617,2.44671,2.44368,2.44469,11750000.0
2008-02-05 18:25:00,2.4481,2.4481,2.44378,2.44378,9500000.0
2008-02-05 18:26:00,2.44353,2.44756,2.44199,2.44756,6250000.0
2008-02-05 18:27:00,2.44602,2.44706,2.44313,2.44665,6750000.0
2008-02-05 18:28:00,2.44585,2.44678,2.44426,2.44529,10380000.0
2008-02-05 18:29:00,2.44758,2.44904,2.44117,2.44896,6750000.0
2008-02-05 18:30:00,2.44842,2.44884,2.44344,2.44677,15880000.0
2008-02-05 18:31:00,2.44774,2.44774,2.44469,2.446,8130000.0
2008-02-05 18:32:00,2.44769,2.44949,2.44327,2.44327,8380000.0
2008-02-05 18:33:00,2.45009,2.45009,2.44427,2.44596,10380000.0
2008-02-05 18:34:00,2.44774,2.45055,2.4457,2.45055,9250000.0
2008-02-05 18:35:00,2.45108,2.45108,2.44346,2.4435,11130000.0
2008-02-05 18:36:00,2.45119,2.45119,2.44638,2.4499,8250000.0
2008-02-05 18:37:00,2.44927,2.45012,2.44246,2.44557,11750000.0
2008-02-05 18:38:00,2.44388,2.45031,2.44104,2.44923,12000000.0
2008-02-05 18:39:00,2.45087,2.45102,2.44235,2.45102,10500000.0
2008-02-05 18:40:00,2.44816,2.4499,2.44143,2.44143,10750000.0
2008-02-05 18:41:00,2.45047,2.45087,2.43881,2.45087,9500000.0
2008-02-05 18:42:00,2.44905,2.45113,2.44517,2.44532,8250000.0
2008-02-05 18:43:00,2.4425,2.45006,2.4425,2.44566,9000000.0
2008-02-05 18:44:00,2.44482,2.44866,2.4407,2.4442,11250000.0
2008-02-05 18:45:00,2.44826,2.45074,2.44527,2.44847,6500000.0
2008-02-05 18:46:00,2.44419,2.44719,2.4416,2.44568,9750000.0
2008-02-05 18:47:00,2.44843,2.44873,2.44371,2.4452,6000000.0
2008-02-05 18:48:00,2.44629,2.4494,2.44454,2.4484,8380000.0
2008-02-05 18:49:00,2.44681,2.44754,2.44161,2.4458,9380000.0
2008-02-05 18:50:00,2.44653,2.44843,2.44618,2.44843,5250000.0
2008-02-05 18:51:00,2.44483,2.4493,2.44483,2.44631,12000000.0
2008-02-05 18:52:00,2.44908,2.44991,2.4439,2.44826,9750000.0
2008-02-05 18:53:00,2.44822,2.44997,2.44503,2.44945,9750000.0
2008-02-05 18:54:00,2.44901,2.44943,2.44538,2.44777,10130000.0
2008-02-05 18:55:00,2.4497,2.4497,2.44487,2.4485,7250000.0
2008-02-05 18:56:00,2.44684,2.44993,2.44323,2.44915,11760000.0
2008-02-05 18:57:00,2.44522,2.44872,2.44269,2.44584,8500000.0
2008-02-05 18:58:00,2.44842,2.44955,2.44404,2.44703,8760000.0
2008-02-05 18:59:00,2.44592,2.44882,2.4418,2.44777,8500000.0
2008-02-05 19:00:00,2.446,2.4489,2.44395,2.4489,7760000.0
2008-02-05 19:01:00,2.44623,2.44697,2.44541,2.4467,7750000.0
2008-02-05 19:02:00,2.44558,2.44654,2.44261,2.44654,7250000.0
2008-02-05 19:03:00,2.444,2.44649,2.44352,2.44649,7500000.0
2008-02-05 19:04:00,2.44568,2.44589,2.43965,2.44326,15750000.0
2008-02-05 19:05:00,2.44528,2.44668,2.44383,2.44595,6750000.0
2008-02-05 19:06:00,2.44661,2.44661,2.44248,2.44562,15880000.0
2008-02-05 19:07:00,2.4462,2.44679,2.44051,2.44312,6630000.0
2008-02-05 19:08:00,2.4437,2.44524,2.44024,2.44524,5500000.0
2008-02-05 19:09:00,2.44558,2.44602,2.44233,2.44555,5250000.0
2008-02-05 19:10:00,2.44658,2.44658,2.44312,2.44509,8140000.0
2008-02-05 19:11:00,2.44467,2.44643,2.43812,2.4455,7250000.0
2008-02-05 19:12:00,2.44245,2.44642,2.44148,2.44582,11380000.0
2008-02-05 19:13:00,2.44527,2.44596,2.43826,2.44329,10500000.0
2008-02-05 19:14:00,2.44404,2.44561,2.44041,2.44497,13130000.0
2008-02-05 19:15:00,2.44291,2.44633,2.44028,2.445,7500000.0
2008-02-05 19:16:00,2.44627,2.44666,2.43989,2.4457,7250000.0
2008-02-05 19:17:00,2.44463,2.44463,2.43867,2.44302,7750000.0
2008-02-05 19:18:00,2.44509,2.44617,2.44246,2.44246,7380000.0
2008-02-05 19:19:00,2.44595,2.446,2.44018,2.44018,12130000.0
2008-02-05 19:20:00,2.4429,2.44481,2.44187,2.44288,7000000.0
2008-02-05 19:21:00,2.44604,2.44606,2.44157,2.44428,8250000.0
2008-02-05 19:22:00,2.44328,2.44578,2.44122,2.44282,8750000.0
2008-02-05 19:23:00,2.44529,2.44547,2.44348,2.44476,8750000.0
2008-02-05 19:24:00,2.44329,2.44558,2.44136,2.44261,13000000.0
2008-02-05 19:25:00,2.44289,2.44659,2.44289,2.44659,5750000.0
2008-02-05 19:26:00,2.44447,2.44717,2.44239,2.44512,10130000.0
2008-02-05 19:27:00,2.44661,2.44661,2.43968,2.44332,9750000.0
2008-02-05 19:28:00,2.4467,2.4467,2.44245,2.44534,12510000.0
2008-02-05 19:29:00,2.44705,2.44705,2.44126,2.4453,9250000.0
2008-02-05 19:30:00,2.44671,2.44671,2.44115,2.44564,7250000.0
2008-02-05 19:31:00,2.44621,2.44629,2.44226,2.44492,6250000.0
2008-02-05 19:32:00,2.44509,2.44646,2.4425,2.44627,6380000.0
2008-02-05 19:33:00,2.44651,2.44823,2.44135,2.44618,10630000.0
2008-02-05 19:34:00,2.44618,2.44618,2.44151,2.44437,7750000.0
2008-02-05 19:35:00,2.44948,2.44948,2.44484,2.44495,5500000.0
2008-02-05 19:36:00,2.44649,2.449,2.44468,2.44738,12750000.0
2008-02-05 19:37:00,2.44511,2.44904,2.4442,2.44686,9630000.0
2008-02-05 19:38:00,2.44474,2.4483,2.44474,2.44784,5750000.0
2008-02-05 19:39:00,2.44745,2.44825,2.44319,2.4458,8500000.0
2008-02-05 19:40:00,2.44763,2.44763,2.44528,2.44684,7380000.0
2008-02-05 19:41:00,2.44708,2.44708,2.44133,2.44292,9750000.0
2008-02-05 19:42:00,2.44507,2.44806,2.44401,2.44707,12130000.0
2008-02-05 19:43:00,2.45019,2.45019,2.44503,2.44854,7500000.0
2008-02-05 19:44:00,2.44795,2.44795,2.44285,2.44285,8880000.0
2008-02-05 19:45:00,2.44881,2.44881,2.44337,2.44729,7000000.0
2008-02-05 19:46:00,2.4442,2.44775,2.44319,2.4441,10500000.0
2008-02-05 19:47:00,2.4453,2.44934,2.4453,2.44859,6250000.0
2008-02-05 19:48:00,2.44955,2.44955,2.43627,2.43627,12500000.0
2008-02-05 19:49:00,2.44743,2.44787,2.44261,2.44787,10500000.0
2008-02-05 19:50:00,2.44808,2.44921,2.44542,2.44889,8750000.0
2008-02-05 19:51:00,2.4491,2.4491,2.44584,2.44673,5500000.0
2008-02-05 19:52:00,2.44736,2.44846,2.44631,2.44726,7750000.0
2008-02-05 19:53:00,2.44829,2.44844,2.44293,2.44749,8000000.0
2008-02-05 19:54:00,2.44705,2.44797,2.44529,2.44758,11250000.0
2008-02-05 19:55:00,2.44786,2.44797,2.44273,2.44797,10380000.0
2008-02-05 19:56:00,2.44713,2.44795,2.44251,2.44484,9880000.0
2008-02-05 19:57:00,2.44807,2.44807,2.44198,2.44643,8750000.0
2008-02-05 19:58:00,2.4494,2.4494,2.44134,2.44671,11250000.0
2008-02-05 19:59:00,2.44874,2.44874,2.44097,2.44718,6250000.0
2008-02-05 20:00:00,2.44815,2.44815,2.44346,2.44627,12750000.0
2008-02-05 20:01:00,2.44388,2.4466,2.44388,2.44579,5500000.0
2008-02-05 20:02:00,2.44477,2.44688,2.4405,2.44362,11500000.0
2008-02-05 20:03:00,2.44753,2.44753,2.44492,2.44662,13380000.0
2008-02-05 20:04:00,2.44775,2.44775,2.44417,2.44516,6380000.0
2008-02-05 20:05:00,2.44801,2.44801,2.43994,2.44613,10260000.0
2008-02-05 20:06:00,2.44336,2.44693,2.43952,2.44553,9500000.0
2008-02-05 20:07:00,2.44553,2.44694,2.44331,2.44636,7250000.0
2008-02-05 20:08:00,2.44609,2.44692,2.4443,2.44488,7500000.0
2008-02-05 20:09:00,2.44767,2.44785,2.44174,2.44654,12500000.0
2008-02-05 20:10:00,2.443,2.44679,2.44268,2.443,10500000.0
2008-02-05 20:11:00,2.44428,2.44774,2.43968,2.44774,8630000.0
2008-02-05 20:12:00,2.44481,2.44774,2.44477,2.44765,10630000.0
2008-02-05 20:13:00,2.44537,2.44757,2.44205,2.4427,12500000.0
2008-02-05 20:14:00,2.445,2.44717,2.44138,2.44138,9880000.0
2008-02-05 20:15:00,2.44821,2.44821,2.44178,2.44476,6500000.0
2008-02-05 20:16:00,2.44618,2.4485,2.44317,2.4485,7750000.0
2008-02-05 20:17:00,2.4434,2.44623,2.44101,2.44101,6750000.0
2008-02-05 20:18:00,2.44768,2.44841,2.44315,2.44508,11630000.0
2008-02-05 20:19:00,2.44652,2.44945,2.4459,2.44945,7260000.0
2008-02-05 20:21:00,2.44585,2.44868,2.44192,2.44834,6000000.0
2008-02-05 20:22:00,2.44594,2.44935,2.44594,2.44935,8250000.0
2008-02-05 20:23:00,2.44561,2.4482,2.4443,2.4443,7250000.0
2008-02-05 20:24:00,2.44584,2.44931,2.4452,2.44931,6630000.0
2008-02-05 20:25:00,2.44531,2.44889,2.44531,2.44531,10000000.0
2008-02-05 20:26:00,2.44883,2.44885,2.44524,2.44524,6880000.0
2008-02-05 20:27:00,2.44726,2.44792,2.44398,2.44659,7010000.0
2008-02-05 20:28:00,2.44668,2.44843,2.44526,2.44526,16000000.0
2008-02-05 20:29:00,2.44247,2.44817,2.44247,2.44478,10880000.0
2008-02-05 20:30:00,2.44516,2.44796,2.44451,2.44778,15500000.0
2008-02-05 20:31:00,2.44371,2.44634,2.44077,2.44396,12250000.0
2008-02-05 20:32:00,2.44495,2.44737,2.44042,2.44712,16380000.0
2008-02-05 20:33:00,2.44311,2.4474,2.44311,2.44554,9760000.0
2008-02-05 20:34:00,2.44465,2.44782,2.44302,2.4455,5750000.0
2008-02-05 20:35:00,2.44777,2.44777,2.44047,2.44605,7380000.0
2008-02-05 20:36:00,2.44616,2.44756,2.44317,2.44678,14500000.0
2008-02-05 20:37:00,2.44382,2.44739,2.44033,2.44607,10750000.0
2008-02-05 20:38:00,2.44516,2.44877,2.44516,2.44795,7380000.0
2008-02-05 20:39:00,2.44556,2.44715,2.44448,2.4462,8000000.0
2008-02-05 20:40:00,2.4413,2.44657,2.4413,2.44141,5750000.0
2008-02-05 20:41:00,2.44669,2.44837,2.44374,2.44837,16250000.0
2008-02-05 20:42:00,2.44681,2.44757,2.44105,2.44416,9130000.0
2008-02-05 20:43:00,2.44506,2.44832,2.44338,2.44746,9380000.0
2008-02-05 20:44:00,2.44455,2.44663,2.44058,2.44401,5880000.0
2008-02-05 20:45:00,2.44616,2.44705,2.4438,2.44705,6130000.0
2008-02-05 20:46:00,2.44161,2.44778,2.44161,2.44321,10250000.0
2008-02-05 20:47:00,2.44361,2.44623,2.44086,2.44086,7250000.0
2008-02-05 20:48:00,2.44579,2.44841,2.44301,2.44841,7880000.0
2008-02-05 20:49:00,2.4479,2.4479,2.44305,2.44686,10000000.0
2008-02-05 20:50:00,2.44707,2.44909,2.44529,2.44529,9000000.0
2008-02-05 20:51:00,2.44648,2.44903,2.44471,2.44554,7260000.0
2008-02-05 20:52:00,2.448,2.448,2.44445,2.44445,8000000.0
2008-02-05 20:53:00,2.44571,2.4483,2.44349,2.44395,11250000.0
2008-02-05 20:54:00,2.4435,2.44717,2.44265,2.44497,14000000.0
2008-02-05 20:55:00,2.44747,2.44881,2.44439,2.44633,11630000.0
2008-02-05 20:56:00,2.44743,2.44791,2.44238,2.44791,6500000.0
2008-02-05 20:57:00,2.44695,2.44882,2.44695,2.44835,10260000.0
2008-02-05 20:58:00,2.44771,2.44958,2.44501,2.44958,7750000.0
2008-02-05 20:59:00,2.44728,2.4494,2.44694,2.44869,5500000.0
2008-02-05 21:00:00,2.45087,2.45093,2.44805,2.44899,6630000.0
2008-02-05 21:01:00,2.45121,2.45136,2.44367,2.44866,12250000.0
2008-02-05 21:02:00,2.45084,2.45084,2.4463,2.44656,10500000.0
2008-02-05 21:03:00,2.44938,2.45082,2.44404,2.44786,8500000.0
2008-02-05 21:04:00,2.44729,2.45149,2.44477,2.45149,15000000.0
2008-02-05 21:05:00,2.4484,2.45139,2.44411,2.45029,10260000.0
2008-02-05 21:06:00,2.4501,2.45051,2.44393,2.45051,8000000.0
2008-02-05 21:07:00,2.4479,2.45118,2.4479,2.45063,6500000.0
2008-02-05 21:08:00,2.4466,2.44963,2.44366,2.44963,7380000.0
2008-02-05 21:09:00,2.44552,2.44991,2.44552,2.44891,7500000.0
2008-02-05 21:10:00,2.44783,2.44973,2.44549,2.44857,11500000.0
2008-02-05 21:11:00,2.44546,2.44968,2.44546,2.44952,10750000.0
2008-02-05 21:12:00,2.44843,2.44972,2.44222,2.44972,8880000.0
2008-02-05 21:13:00,2.44817,2.449,2.44369,2.44779,7880000.0
2008-02-05 21:14:00,2.44666,2.44931,2.44445,2.4488,9500000.0
2008-02-05 21:15:00,2.44906,2.4498,2.44471,2.44471,5500000.0
2008-02-05 21:16:00,2.44826,2.44995,2.44429,2.44862,13880000.0
2008-02-05 21:17:00,2.44363,2.44864,2.442,2.44703,8750000.0
2008-02-05 21:18:00,2.44765,2.45004,2.44549,2.44734,9250000.0
2008-02-05 21:19:00,2.44494,2.45075,2.44424,2.45023,8130000.0
2008-02-05 21:20:00,2.44774,2.44857,2.44419,2.44534,7000000.0
2008-02-05 21:21:00,2.44825,2.44931,2.4444,2.4444,9130000.0
2008-02-05 21:22:00,2.45003,2.45068,2.43964,2.44386,6750000.0
2008-02-05 21:23:00,2.44821,2.44955,2.44547,2.44955,5250000.0
2008-02-05 21:24:00,2.44568,2.45001,2.44541,2.4486,11130000.0
2008-02-05 21:25:00,2.44284,2.45033,2.44284,2.45033,11250000.0
2008-02-05 21:26:00,2.44294,2.44923,2.44294,2.44798,6000000.0
2008-02-05 21:27:00,2.44718,2.44944,2.44517,2.44944,8750000.0
2008-02-05 21:28:00,2.44792,2.44792,2.44473,2.44567,10750000.0
2008-02-05 21:29:00,2.44621,2.44864,2.44377,2.44749,8000000.0
2008-02-05 21:30:00,2.44749,2.44913,2.4451,2.44596,6250000.0
2008-02-05 21:31:00,2.44671,2.45028,2.4441,2.45028,5750000.0
2008-02-05 21:32:00,2.4504,2.4504,2.44291,2.44461,10750000.0
2008-02-05 21:33:00,2.44751,2.44921,2.44246,2.44739,8750000.0
2008-02-05 21:34:00,2.44985,2.44986,2.44188,2.44485,8250000.0
2008-02-05 21:35:00,2.4505,2.4505,2.44559,2.4479,6500000.0
2008-02-05 21:36:00,2.45062,2.45062,2.44353,2.44453,5250000.0
2008-02-05 21:37:00,2.44954,2.45004,2.44274,2.44351,12880000.0
2008-02-05 21:38:00,2.44439,2.44935,2.44352,2.44935,9750000.0
2008-02-05 21:39:00,2.44819,2.4498,2.44284,2.4498,13010000.0
2008-02-05 21:40:00,2.44673,2.44948,2.44368,2.44368,11130000.0
2008-02-05 21:41:00,2.44664,2.44773,2.44525,2.44582,5250000.0
2008-02-05 21:42:00,2.44699,2.45045,2.4449,2.45045,8500000.0
2008-02-05 21:43:00,2.4488,2.44883,2.44282,2.4478,8500000.0
2008-02-05 21:44:00,2.4464,2.44938,2.44551,2.4492,7500000.0
2008-02-05 21:45:00,2.44928,2.44928,2.44448,2.44761,11130000.0
2008-02-05 21:46:00,2.44959,2.44979,2.44747,2.44977,7510000.0
2008-02-05 21:47:00,2.44784,2.44935,2.4456,2.44895,8380000.0
2008-02-05 21:48:00,2.45008,2.45008,2.44421,2.44664,6250000.0
2008-02-05 21:49:00,2.44995,2.44995,2.44584,2.44934,6500000.0
2008-02-05 21:50:00,2.44874,2.45069,2.44827,2.45069,5750000.0
2008-02-05 21:51:00,2.44541,2.44969,2.4431,2.44969,7760000.0
2008-02-05 21:52:00,2.44843,2.44959,2.44631,2.44638,6750000.0
2008-02-05 21:53:00,2.44523,2.44907,2.44523,2.44704,6880000.0
2008-02-05 21:54:00,2.44476,2.44811,2.4443,2.44728,5880000.0
2008-02-05 21:55:00,2.44246,2.44747,2.44246,2.44675,7880000.0
2008-02-05 21:56:00,2.44539,2.44811,2.44164,2.44164,7630000.0
2008-02-05 21:57:00,2.44726,2.44919,2.44345,2.44576,7380000.0
2008-02-05 21:58:00,2.44372,2.44784,2.44372,2.44695,9640000.0
2008-02-05 21:59:00,2.44733,2.44875,2.44548,2.44755,7000000.0
2008-02-05 22:00:00,2.44715,2.44744,2.44454,2.44615,8500000.0
2008-02-05 22:01:00,2.44704,2.44804,2.44303,2.4468,6500000.0
2008-02-05 22:02:00,2.44429,2.448,2.44429,2.44765,9750000.0
2008-02-05 22:03:00,2.44507,2.44862,2.44507,2.44773,12010000.0
2008-02-05 22:04:00,2.44555,2.44718,2.44054,2.44419,5880000.0
2008-02-05 22:05:00,2.44558,2.44876,2.44431,2.44876,6500000.0
2008-02-05 22:06:00,2.44699,2.44833,2.44302,2.44432,11000000.0
2008-02-05 22:07:00,2.44414,2.44889,2.44371,2.44889,13000000.0
2008-02-05 22:08:00,2.44601,2.44738,2.44433,2.44627,8630000.0
2008-02-05 22:09:00,2.44066,2.44837,2.43864,2.44837,6880000.0
2008-02-05 22:10:00,2.44284,2.44743,2.44284,2.44738,5630000.0
2008-02-05 22:11:00,2.44587,2.44755,2.44397,2.44397,8250000.0
2008-02-05 22:12:00,2.44342,2.44907,2.44342,2.4484,5500000.0
2008-02-05 22:13:00,2.44513,2.44656,2.4446,2.44566,6500000.0
2008-02-05 22:14:00,2.44696,2.44725,2.44137,2.44437,5500000.0
2008-02-05 22:15:00,2.44566,2.44718,2.44286,2.44325,7880000.0
2008-02-05 22:16:00,2.44451,2.44544,2.44263,2.44263,6000000.0
2008-02-05 22:17:00,2.44479,2.44704,2.43843,2.44574,8500000.0
2008-02-05 22:18:00,2.44481,2.44707,2.44419,2.44516,8890000.0
2008-02-05 22:19:00,2.44925,2.44947,2.44672,2.44835,5130000.0
2008-02-05 22:20:00,2.44754,2.45042,2.44456,2.4502,9500000.0
2008-02-05 22:21:00,2.44797,2.44944,2.4474,2.44944,9250000.0
2008-02-05 22:22:00,2.44946,2.44981,2.44497,2.44981,5750000.0
2008-02-05 22:23:00,2.44832,2.44901,2.44634,2.44648,7250000.0
2008-02-05 22:24:00,2.44891,2.44891,2.4403,2.44575,7250000.0
2008-02-05 22:25:00,2.4496,2.4496,2.44394,2.44643,7500000.0
2008-02-05 22:26:00,2.44995,2.45006,2.44821,2.45006,8630000.0
2008-02-05 22:27:00,2.44997,2.44998,2.44615,2.44713,6750000.0
2008-02-05 22:28:00,2.45069,2.45073,2.44667,2.45073,8000000.0
2008-02-05 22:29:00,2.45091,2.45173,2.44599,2.45173,5500000.0
2008-02-05 22:30:00,2.45163,2.45203,2.44695,2.45072,10630000.0
2008-02-05 22:31:00,2.45045,2.45241,2.44952,2.4524,7750000.0
2008-02-05 22:32:00,2.45119,2.45161,2.44825,2.44832,11380000.0
2008-02-05 22:33:00,2.45197,2.45197,2.44682,2.45184,8750000.0
2008-02-05 22:34:00,2.45055,2.45115,2.44778,2.45115,7130000.0
2008-02-05 22:35:00,2.45037,2.45037,2.44566,2.44566,6760000.0
2008-02-05 22:36:00,2.4481,2.45123,2.44584,2.45123,6250000.0
2008-02-05 22:37:00,2.44477,2.45116,2.44477,2.45116,7380000.0
2008-02-05 22:38:00,2.44761,2.44894,2.44609,2.44609,3750000.0
2008-02-05 22:39:00,2.45002,2.45002,2.44245,2.44867,7760000.0
2008-02-05 22:40:00,2.44448,2.45015,2.44448,2.45015,6000000.0
2008-02-05 22:41:00,2.45016,2.45038,2.44443,2.44956,7500000.0
2008-02-05 22:42:00,2.45106,2.4514,2.44623,2.44943,6250000.0
2008-02-05 22:43:00,2.44615,2.4498,2.44282,2.44672,8630000.0
2008-02-05 22:44:00,2.44584,2.45031,2.44584,2.44757,6130000.0
2008-02-05 22:45:00,2.44913,2.45018,2.44387,2.45018,7380000.0
2008-02-05 22:46:00,2.44788,2.45076,2.44588,2.45066,7630000.0
2008-02-05 22:47:00,2.44925,2.45142,2.44855,2.45142,7750000.0
2008-02-05 22:48:00,2.45142,2.45144,2.44995,2.45003,7750000.0
2008-02-05 22:49:00,2.45087,2.45171,2.44771,2.44771,5500000.0
2008-02-05 22:50:00,2.44906,2.45162,2.44547,2.44939,13000000.0
2008-02-05 22:51:00,2.4517,2.45226,2.4497,2.45226,7500000.0
2008-02-05 22:52:00,2.45084,2.45163,2.44846,2.45163,7500000.0
2008-02-05 22:53:00,2.44975,2.45124,2.44527,2.44993,10010000.0
2008-02-05 22:54:00,2.45181,2.45181,2.44802,2.45134,7000000.0
2008-02-05 22:55:00,2.45204,2.45204,2.44653,2.44969,8630000.0
2008-02-05 22:56:00,2.45089,2.45189,2.45005,2.45018,5500000.0
2008-02-05 22:57:00,2.45043,2.4511,2.44314,2.4511,11130000.0
2008-02-05 22:58:00,2.44884,2.45227,2.44884,2.45227,5630000.0
2008-02-05 22:59:00,2.4488,2.45308,2.44715,2.45208,12130000.0
2008-02-05 23:00:00,2.45389,2.45392,2.44887,2.45113,9380000.0
2008-02-05 23:01:00,2.44792,2.45176,2.44792,2.44958,9880000.0
2008-02-05 23:02:00,2.44925,2.45271,2.44925,2.45199,5750000.0
2008-02-05 23:03:00,2.45077,2.45249,2.4477,2.45004,7880000.0
2008-02-05 23:04:00,2.44911,2.45304,2.44828,2.45197,6880000.0
2008-02-05 23:05:00,2.45089,2.45293,2.44957,2.45247,7750000.0
2008-02-05 23:06:00,2.45098,2.45194,2.44808,2.45011,6010000.0
2008-02-05 23:07:00,2.45256,2.45313,2.44601,2.45157,7380000.0
2008-02-05 23:08:00,2.44728,2.45293,2.447,2.45293,8250000.0
2008-02-05 23:09:00,2.4525,2.45505,2.45035,2.45388,6630000.0
2008-02-05 23:10:00,2.44882,2.45301,2.44882,2.45301,7500000.0
2008-02-05 23:11:00,2.45202,2.45213,2.44707,2.4505,8000000.0
2008-02-05 23:12:00,2.45124,2.45226,2.4492,2.45066,11250000.0
2008-02-05 23:13:00,2.45199,2.45322,2.44797,2.45322,8630000.0
2008-02-05 23:14:00,2.44963,2.45238,2.44915,2.45238,8250000.0
2008-02-05 23:15:00,2.45304,2.45304,2.45106,2.45266,8130000.0
2008-02-05 23:16:00,2.45286,2.45286,2.44903,2.44903,8750000.0
2008-02-05 23:17:00,2.45027,2.45299,2.44878,2.44947,12250000.0
2008-02-05 23:18:00,2.451,2.45299,2.44915,2.45299,14380000.0
2008-02-05 23:19:00,2.44942,2.45159,2.44366,2.44366,11000000.0
2008-02-05 23:20:00,2.45331,2.45331,2.44688,2.45156,9000000.0
2008-02-05 23:21:00,2.45236,2.45261,2.44742,2.45261,6000000.0
2008-02-05 23:22:00,2.44855,2.45208,2.44559,2.44748,6000000.0
2008-02-05 23:23:00,2.44647,2.45247,2.44647,2.45188,8880000.0
2008-02-05 23:24:00,2.45129,2.45229,2.44632,2.44632,10500000.0
2008-02-05 23:25:00,2.45041,2.45219,2.44691,2.44691,5880000.0
2008-02-05 23:26:00,2.45251,2.45251,2.44708,2.45228,6010000.0
2008-02-05 23:27:00,2.45156,2.45176,2.44784,2.45088,7000000.0
2008-02-05 23:28:00,2.44696,2.45227,2.44696,2.45146,9750000.0
2008-02-05 23:29:00,2.45019,2.45103,2.44398,2.44927,5500000.0
2008-02-05 23:30:00,2.44936,2.45205,2.44545,2.45127,10000000.0
2008-02-05 23:31:00,2.44776,2.45067,2.44492,2.45067,11250000.0
2008-02-05 23:32:00,2.44799,2.45023,2.44703,2.44974,5880000.0
2008-02-05 23:33:00,2.4468,2.44961,2.44679,2.44804,10000000.0
2008-02-05 23:34:00,2.44926,2.4513,2.449,2.4503,7500000.0
2008-02-05 23:35:00,2.4506,2.45162,2.44535,2.45033,5630000.0
2008-02-05 23:36:00,2.44976,2.45118,2.44685,2.45118,13760000.0
2008-02-05 23:37:00,2.45049,2.45091,2.44817,2.45027,14250000.0
2008-02-05 23:39:00,2.45092,2.45092,2.44806,2.449,6250000.0
2008-02-05 23:40:00,2.44732,2.4501,2.4464,2.45001,12250000.0
2008-02-05 23:41:00,2.44514,2.45038,2.44509,2.44791,7000000.0
2008-02-05 23:42:00,2.45015,2.45042,2.44923,2.44923,10500000.0
2008-02-05 23:43:00,2.45014,2.45029,2.44663,2.44706,9500000.0
2008-02-05 23:44:00,2.45077,2.45077,2.44739,2.44739,4380000.0
2008-02-05 23:45:00,2.44796,2.45063,2.44455,2.45063,6380000.0
2008-02-05 23:46:00,2.44859,2.44953,2.44477,2.44886,9750000.0
2008-02-05 23:47:00,2.44915,2.45001,2.44842,2.44898,9250000.0
2008-02-05 23:48:00,2.44601,2.44951,2.44601,2.44891,11000000.0
2008-02-05 23:49:00,2.44792,2.45067,2.44645,2.45067,10750000.0
2008-02-05 23:50:00,2.44648,2.45017,2.44467,2.45017,9250000.0
2008-02-05 23:51:00,2.4498,2.45185,2.44411,2.45185,11000000.0
2008-02-05 23:52:00,2.4456,2.45064,2.4456,2.44707,9380000.0
2008-02-05 23:53:00,2.44966,2.45056,2.44385,2.45056,13000000.0
2008-02-05 23:54:00,2.44948,2.45016,2.44849,2.45016,8750000.0
2008-02-05 23:55:00,2.44789,2.44952,2.44478,2.4474,9250000.0
2008-02-05 23:56:00,2.4504,2.45049,2.44896,2.45049,6750000.0
2008-02-05 23:57:00,2.45004,2.45058,2.44416,2.44909,9260000.0
2008-02-05 23:58:00,2.44867,2.45097,2.44628,2.44841,6250000.0
2008-02-05 23:59:00,2.44632,2.45074,2.44632,2.45013,8500000.0
2008-02-06 00:00:00,2.44788,2.45062,2.44652,2.45062,7250000.0
2008-02-06 00:01:00,2.44716,2.44999,2.44543,2.44999,8000000.0
2008-02-06 00:02:00,2.44899,2.45019,2.44761,2.44944,5500000.0
2008-02-06 00:03:00,2.44895,2.45,2.44559,2.447,7500000.0
2008-02-06 00:04:00,2.44934,2.44934,2.44466,2.44838,15000000.0
2008-02-06 00:05:00,2.44952,2.44952,2.44619,2.44686,9000000.0
2008-02-06 00:06:00,2.44693,2.44796,2.44264,2.44651,11750000.0
2008-02-06 00:07:00,2.44659,2.45062,2.4444,2.4444,8250000.0
2008-02-06 00:08:00,2.44688,2.4496,2.44688,2.4496,8750000.0
2008-02-06 00:09:00,2.44467,2.44803,2.44352,2.44352,5500000.0
2008-02-06 00:10:00,2.44753,2.44866,2.44532,2.44585,7510000.0
2008-02-06 00:11:00,2.44661,2.44879,2.44516,2.44879,12000000.0
2008-02-06 00:12:00,2.4411,2.44891,2.4411,2.44891,8250000.0
2008-02-06 00:13:00,2.44899,2.44899,2.44363,2.44759,8880000.0
2008-02-06 00:14:00,2.44874,2.45043,2.44874,2.44922,6880000.0
2008-02-06 00:15:00,2.44445,2.44944,2.44195,2.44944,8000000.0
2008-02-06 00:16:00,2.44613,2.44828,2.44613,2.44805,8750000.0
2008-02-06 00:17:00,2.449,2.449,2.4463,2.4463,6250000.0
2008-02-06 00:18:00,2.44542,2.4488,2.44542,2.44797,8630000.0
2008-02-06 00:19:00,2.44701,2.44883,2.44521,2.44696,9000000.0
2008-02-06 00:20:00,2.44864,2.44906,2.44627,2.44806,11260000.0
2008-02-06 00:21:00,2.44842,2.44961,2.44681,2.44961,6500000.0
2008-02-06 00:22:00,2.44656,2.44893,2.44158,2.44893,14750000.0
2008-02-06 00:23:00,2.44868,2.44922,2.44512,2.4466,5500000.0
2008-02-06 00:24:00,2.44886,2.44976,2.44688,2.44833,6250000.0
2008-02-06 00:25:00,2.44607,2.44885,2.44393,2.44759,7880000.0
2008-02-06 00:26:00,2.44792,2.44954,2.44727,2.44954,7750000.0
2008-02-06 00:27:00,2.44779,2.44925,2.44571,2.44925,6000000.0
2008-02-06 00:29:00,2.45085,2.45169,2.44811,2.45169,9000000.0
2008-02-06 00:30:00,2.45022,2.45079,2.44715,2.44996,10000000.0
2008-02-06 00:31:00,2.44944,2.45107,2.44863,2.45001,6500000.0
2008-02-06 00:32:00,2.45112,2.45112,2.44477,2.44907,10000000.0
2008-02-06 00:33:00,2.44797,2.44913,2.44287,2.44913,9000000.0
2008-02-06 00:34:00,2.44593,2.45037,2.44477,2.45034,6500000.0
2008-02-06 00:35:00,2.44894,2.44987,2.4457,2.44863,10250000.0
2008-02-06 00:36:00,2.45006,2.45006,2.44498,2.447,10250000.0
2008-02-06 00:37:00,2.44513,2.4486,2.44513,2.44633,8000000.0
2008-02-06 00:38:00,2.44848,2.45032,2.44712,2.4503,9000000.0
2008-02-06 00:39:00,2.44711,2.44867,2.4442,2.44835,10250000.0
2008-02-06 00:40:00,2.44518,2.44962,2.44491,2.44962,8510000.0
2008-02-06 00:41:00,2.44581,2.4496,2.44422,2.44804,5750000.0
2008-02-06 00:42:00,2.44751,2.44913,2.44361,2.44913,10500000.0
2008-02-06 00:43:00,2.44814,2.44833,2.44497,2.44821,7130000.0
2008-02-06 00:44:00,2.44617,2.44938,2.44462,2.44938,7750000.0
2008-02-06 00:45:00,2.4496,2.45012,2.44405,2.44714,5250000.0
2008-02-06 00:46:00,2.44697,2.45033,2.44583,2.45033,9500000.0
2008-02-06 00:47:00,2.44826,2.45025,2.44585,2.4486,5750000.0
2008-02-06 00:48:00,2.44083,2.44878,2.44083,2.44613,6000000.0
2008-02-06 00:49:00,2.44931,2.44931,2.44439,2.44796,8250000.0
2008-02-06 00:50:00,2.44865,2.44911,2.44742,2.44873,14250000.0
2008-02-06 00:51:00,2.447,2.44896,2.44266,2.44467,16500000.0
2008-02-06 00:52:00,2.44477,2.44828,2.44424,2.44795,13750000.0
2008-02-06 00:53:00,2.44575,2.44975,2.44297,2.44368,12000000.0
2008-02-06 00:54:00,2.44653,2.44839,2.44218,2.44218,10250000.0
2008-02-06 00:55:00,2.44096,2.45004,2.44096,2.44968,8000000.0
2008-02-06 00:56:00,2.45024,2.45032,2.44668,2.44668,8130000.0
2008-02-06 00:57:00,2.44757,2.45118,2.44757,2.45118,6500000.0
2008-02-06 00:58:00,2.45139,2.45182,2.44785,2.45008,15250000.0
2008-02-06 00:59:00,2.44922,2.45088,2.44736,2.45088,7000000.0
2008-02-06 01:00:00,2.44951,2.45108,2.44693,2.45108,15250000.0
2008-02-06 01:01:00,2.45044,2.45044,2.44606,2.45016,6000000.0
2008-02-06 01:02:00,2.44916,2.45126,2.44819,2.44929,11000000.0
2008-02-06 01:03:00,2.44838,2.45078,2.44783,2.44954,8750000.0
2008-02-06 01:04:00,2.45149,2.45165,2.45022,2.45022,7500000.0
2008-02-06 01:05:00,2.44811,2.45076,2.44618,2.44956,6000000.0
2008-02-06 01:06:00,2.44949,2.45075,2.44606,2.44693,7500000.0
2008-02-06 01:07:00,2.45026,2.45179,2.44937,2.44988,12500000.0
2008-02-06 01:08:00,2.45208,2.4524,2.44824,2.44824,8000000.0
2008-02-06 01:09:00,2.45094,2.45274,2.45049,2.45274,8500000.0
2008-02-06 01:10:00,2.45117,2.453,2.44935,2.45251,8000000.0
2008-02-06 01:11:00,2.45086,2.45206,2.44489,2.45197,12750000.0
2008-02-06 01:12:00,2.45351,2.45351,2.44986,2.45188,9250000.0
2008-02-06 01:13:00,2.45201,2.45292,2.4497,2.4497,8500000.0
2008-02-06 01:14:00,2.45261,2.45261,2.44626,2.45169,6000000.0
2008-02-06 01:15:00,2.45241,2.45268,2.44914,2.45024,9500000.0
2008-02-06 01:16:00,2.45137,2.45187,2.44757,2.45187,8750000.0
2008-02-06 01:17:00,2.45195,2.45195,2.44752,2.45179,14000000.0
2008-02-06 01:18:00,2.45162,2.45162,2.44656,2.44881,11630000.0
2008-02-06 01:19:00,2.45102,2.45164,2.44529,2.44774,13000000.0
2008-02-06 01:20:00,2.44961,2.4522,2.44657,2.45186,12250000.0
2008-02-06 01:21:00,2.451,2.45143,2.447,2.45143,11500000.0
2008-02-06 01:22:00,2.45027,2.45194,2.44589,2.45142,10000000.0
2008-02-06 01:23:00,2.44733,2.45131,2.44631,2.45131,9750000.0
2008-02-06 01:24:00,2.45199,2.45199,2.44875,2.4509,10000000.0
2008-02-06 01:25:00,2.45042,2.45203,2.44797,2.45203,7250000.0
2008-02-06 01:27:00,2.45033,2.45191,2.44688,2.45191,6500000.0
2008-02-06 01:28:00,2.45136,2.4516,2.44811,2.44811,10000000.0
2008-02-06 01:29:00,2.45066,2.45228,2.44804,2.44883,8250000.0
2008-02-06 01:30:00,2.45293,2.45293,2.44808,2.44808,6750000.0
2008-02-06 01:31:00,2.44862,2.45186,2.44731,2.45186,9380000.0
2008-02-06 01:32:00,2.45184,2.45274,2.44674,2.45274,10000000.0
2008-02-06 01:33:00,2.45203,2.45349,2.44866,2.45349,5750000.0
2008-02-06 01:34:00,2.44803,2.45063,2.44803,2.45063,10880000.0
2008-02-06 01:35:00,2.4525,2.4525,2.44654,2.45248,12750000.0
2008-02-06 01:36:00,2.45225,2.45277,2.44963,2.45265,6750000.0
2008-02-06 01:37:00,2.45157,2.45239,2.44989,2.45239,5500000.0
2008-02-06 01:38:00,2.45263,2.45306,2.45057,2.45279,9880000.0
2008-02-06 01:39:00,2.45298,2.4531,2.44534,2.44868,7500000.0
2008-02-06 01:40:00,2.45242,2.45242,2.44783,2.45054,16750000.0
2008-02-06 01:41:00,2.44977,2.45306,2.44899,2.44899,13250000.0
2008-02-06 01:42:00,2.45253,2.45267,2.4468,2.44772,9250000.0
2008-02-06 01:43:00,2.4523,2.45361,2.44833,2.45271,8380000.0
2008-02-06 01:44:00,2.45102,2.45234,2.44553,2.44809,15750000.0
2008-02-06 01:45:00,2.4508,2.45149,2.44502,2.44717,13250000.0
2008-02-06 01:46:00,2.45179,2.45179,2.44746,2.44854,8880000.0
2008-02-06 01:47:00,2.45036,2.45201,2.44869,2.45201,8500000.0
2008-02-06 01:48:00,2.44636,2.45161,2.44636,2.45161,11500000.0
2008-02-06 01:49:00,2.4521,2.4521,2.44805,2.44805,10880000.0
2008-02-06 01:50:00,2.44922,2.45249,2.44746,2.45249,10750000.0
2008-02-06 01:51:00,2.45126,2.45171,2.44937,2.45136,5500000.0
2008-02-06 01:52:00,2.451,2.45262,2.4472,2.45239,13880000.0
2008-02-06 01:53:00,2.44732,2.45291,2.44732,2.4496,7750000.0
2008-02-06 01:54:00,2.45006,2.45175,2.44709,2.45071,7000000.0
2008-02-06 01:55:00,2.45024,2.45254,2.44743,2.45254,14630000.0
2008-02-06 01:56:00,2.45171,2.45303,2.44839,2.45246,6130000.0
2008-02-06 01:57:00,2.45293,2.45293,2.44768,2.45289,11500000.0
2008-02-06 01:58:00,2.45274,2.45374,2.45091,2.45306,8880000.0
2008-02-06 02:00:00,2.4526,2.45331,2.45215,2.45292,8500000.0
2008-02-06 02:01:00,2.45126,2.45342,2.45112,2.45324,6510000.0
2008-02-06 02:02:00,2.45356,2.4538,2.45209,2.45344,10500000.0
2008-02-06 02:03:00,2.45114,2.45384,2.45094,2.45295,5750000.0
2008-02-06 02:04:00,2.45223,2.45291,2.44618,2.45291,10250000.0
2008-02-06 02:05:00,2.45287,2.45415,2.45172,2.45415,11750000.0
2008-02-06 02:06:00,2.45229,2.45349,2.4496,2.4496,8500000.0
2008-02-06 02:07:00,2.45038,2.4533,2.44924,2.44924,9750000.0
2008-02-06 02:08:00,2.45118,2.45236,2.44822,2.44958,8750000.0
2008-02-06 02:09:00,2.45187,2.45235,2.44959,2.44959,6500000.0
2008-02-06 02:10:00,2.45182,2.45281,2.44842,2.45281,5500000.0
2008-02-06 02:11:00,2.45344,2.45355,2.44684,2.45355,11750000.0
2008-02-06 02:12:00,2.45299,2.45299,2.44637,2.45072,9250000.0
2008-02-06 02:13:00,2.45076,2.45185,2.44587,2.44993,11250000.0
2008-02-06 02:14:00,2.45088,2.45262,2.45066,2.45105,9000000.0
2008-02-06 02:15:00,2.45299,2.45299,2.45163,2.45163,6760000.0
2008-02-06 02:16:00,2.45102,2.45308,2.44972,2.45212,5500000.0
2008-02-06 02:17:00,2.45272,2.45282,2.4488,2.4488,5500000.0
2008-02-06 02:18:00,2.44683,2.45253,2.44683,2.45253,6750000.0
2008-02-06 02:19:00,2.45123,2.4523,2.44963,2.44985,9250000.0
2008-02-06 02:20:00,2.45091,2.45353,2.4491,2.45353,6000000.0
2008-02-06 02:21:00,2.45163,2.45198,2.45007,2.45186,5750000.0
2008-02-06 02:22:00,2.45274,2.45274,2.44744,2.45099,14130000.0
2008-02-06 02:23:00,2.45136,2.45196,2.44698,2.45196,5750000.0
2008-02-06 02:24:00,2.44592,2.44983,2.44592,2.44862,8250000.0
2008-02-06 02:25:00,2.45284,2.45284,2.44565,2.45178,6500000.0
2008-02-06 02:26:00,2.45223,2.45244,2.44797,2.44911,10500000.0
2008-02-06 02:27:00,2.45163,2.45287,2.44988,2.45235,5500000.0
2008-02-06 02:28:00,2.45328,2.45328,2.44999,2.45104,11000000.0
2008-02-06 02:29:00,2.44632,2.45135,2.44632,2.44851,9750000.0
2008-02-06 02:30:00,2.45112,2.45358,2.45112,2.45299,10250000.0
2008-02-06 02:31:00,2.44967,2.45244,2.44967,2.45238,8000000.0
2008-02-06 02:32:00,2.44769,2.45094,2.44702,2.44713,9500000.0
2008-02-06 02:33:00,2.44854,2.45226,2.44752,2.45226,6750000.0
2008-02-06 02:34:00,2.44982,2.45303,2.44807,2.45257,9750000.0
2008-02-06 02:35:00,2.45095,2.45158,2.44669,2.45093,8000000.0
2008-02-06 02:36:00,2.4522,2.45314,2.4478,2.45133,12500000.0
2008-02-06 02:37:00,2.4464,2.45206,2.44521,2.44781,12510000.0
2008-02-06 02:38:00,2.44891,2.45184,2.44859,2.45171,9250000.0
2008-02-06 02:39:00,2.45083,2.4528,2.4481,2.45224,11250000.0
2008-02-06 02:41:00,2.45016,2.45182,2.4442,2.4442,7250000.0
2008-02-06 02:42:00,2.45099,2.45325,2.44967,2.45287,7750000.0
2008-02-06 02:43:00,2.45103,2.45262,2.44775,2.45208,10880000.0
2008-02-06 02:44:00,2.45158,2.45297,2.4496,2.45297,5500000.0
2008-02-06 02:45:00,2.45239,2.4524,2.4477,2.4524,9630000.0
2008-02-06 02:46:00,2.45246,2.45246,2.44854,2.45203,10130000.0
2008-02-06 02:47:00,2.45286,2.45286,2.45081,2.45208,7000000.0
2008-02-06 02:48:00,2.45006,2.45275,2.44889,2.45252,7130000.0
2008-02-06 02:49:00,2.45358,2.45358,2.44979,2.45199,7000000.0
2008-02-06 02:50:00,2.45159,2.45187,2.44533,2.44533,7500000.0
2008-02-06 02:51:00,2.45239,2.45239,2.44802,2.45198,9010000.0
2008-02-06 02:52:00,2.44891,2.45226,2.44775,2.44775,6250000.0
2008-02-06 02:53:00,2.44877,2.45253,2.44877,2.45253,6750000.0
2008-02-06 02:54:00,2.45103,2.45305,2.4461,2.45305,8750000.0
2008-02-06 02:55:00,2.45107,2.45282,2.44642,2.449,13000000.0
2008-02-06 02:56:00,2.45267,2.45267,2.4447,2.44989,11250000.0
2008-02-06 02:57:00,2.44782,2.45293,2.44542,2.44542,9380000.0
2008-02-06 02:58:00,2.45098,2.45288,2.44919,2.45227,9000000.0
2008-02-06 02:59:00,2.44827,2.45253,2.4457,2.44921,8000000.0
2008-02-06 03:00:00,2.45322,2.45322,2.4508,2.4525,8750000.0
2008-02-06 03:01:00,2.4497,2.45109,2.44744,2.45048,9380000.0
2008-02-06 03:02:00,2.45205,2.45205,2.44877,2.45144,8880000.0
2008-02-06 03:03:00,2.45273,2.45273,2.44862,2.45136,5750000.0
2008-02-06 03:04:00,2.44735,2.45174,2.44735,2.4505,9880000.0
2008-02-06 03:05:00,2.45277,2.45277,2.44795,2.44803,9250000.0
2008-02-06 03:06:00,2.45001,2.45354,2.44973,2.45301,14630000.0
2008-02-06 03:07:00,2.45311,2.45311,2.44965,2.45292,5250000.0
2008-02-06 03:08:00,2.45142,2.45226,2.44863,2.44867,7750000.0
2008-02-06 03:20:00,2.44415,2.45171,2.44415,2.45102,6380000.0
2008-02-06 03:21:00,2.45211,2.45338,2.44728,2.452,8130000.0
2008-02-06 03:22:00,2.45458,2.45458,2.45142,2.45333,7380000.0
2008-02-06 03:23:00,2.45062,2.45427,2.45062,2.45398,13250000.0
2008-02-06 03:24:00,2.4522,2.4522,2.44911,2.45206,5500000.0
2008-02-06 03:25:00,2.45312,2.4535,2.44916,2.45322,5500000.0
2008-02-06 03:26:00,2.4532,2.45374,2.44825,2.45166,7250000.0
2008-02-06 03:27:00,2.45046,2.45279,2.44484,2.45279,14500000.0
2008-02-06 03:28:00,2.45192,2.45192,2.4466,2.44876,6750000.0
2008-02-06 03:29:00,2.45228,2.45436,2.44952,2.45336,9000000.0
2008-02-06 03:30:00,2.44821,2.44836,2.44473,2.44603,9130000.0
2008-02-06 03:31:00,2.45003,2.45137,2.44921,2.45039,8000000.0
2008-02-06 03:32:00,2.45148,2.45296,2.44732,2.44997,8130000.0
2008-02-06 03:33:00,2.45267,2.45267,2.44998,2.44998,6250000.0
2008-02-06 03:34:00,2.4509,2.45399,2.44997,2.45281,9250000.0
2008-02-06 03:35:00,2.45332,2.45332,2.44821,2.45247,7000000.0
2008-02-06 03:36:00,2.45388,2.45388,2.45063,2.45063,6250000.0
2008-02-06 03:37:00,2.4522,2.45351,2.45008,2.45351,5500000.0
2008-02-06 03:38:00,2.4506,2.45346,2.44997,2.45336,7500000.0
2008-02-06 03:39:00,2.45117,2.45305,2.4474,2.4474,8630000.0
2008-02-06 03:40:00,2.45001,2.45446,2.45001,2.45446,6500000.0
2008-02-06 03:41:00,2.45309,2.4538,2.44917,2.44917,5880000.0
2008-02-06 03:42:00,2.45159,2.45389,2.44975,2.45375,6000000.0
2008-02-06 03:43:00,2.44906,2.45342,2.44846,2.45008,6500000.0
2008-02-06 03:44:00,2.45339,2.45367,2.45071,2.4526,7000000.0
2008-02-06 03:45:00,2.45422,2.45528,2.45098,2.4548,8380000.0
2008-02-06 03:46:00,2.45459,2.45459,2.44691,2.45347,9250000.0
2008-02-06 03:47:00,2.45217,2.4539,2.45066,2.4539,6880000.0
2008-02-06 03:48:00,2.45251,2.45356,2.44825,2.45296,5500000.0
2008-02-06 03:49:00,2.45245,2.45277,2.44832,2.44999,7750000.0
2008-02-06 03:50:00,2.45039,2.45406,2.44596,2.45087,10250000.0
2008-02-06 03:51:00,2.452,2.45349,2.44935,2.4515,9270000.0
2008-02-06 03:52:00,2.45219,2.45308,2.44796,2.44969,7250000.0
2008-02-06 03:53:00,2.45252,2.45378,2.44826,2.45296,8750000.0
2008-02-06 03:54:00,2.44971,2.45226,2.44802,2.45226,8380000.0
2008-02-06 03:55:00,2.44912,2.45177,2.4477,2.45031,11130000.0
2008-02-06 03:56:00,2.45069,2.45285,2.44892,2.4501,10500000.0
2008-02-06 03:57:00,2.44912,2.45171,2.44861,2.44945,9000000.0
2008-02-06 03:58:00,2.44572,2.45115,2.44572,2.44809,7250000.0
2008-02-06 03:59:00,2.45162,2.45188,2.44876,2.44876,8250000.0
2008-02-06 04:00:00,2.44787,2.45057,2.44735,2.44885,9380000.0
2008-02-06 04:01:00,2.45048,2.45262,2.44848,2.45262,7380000.0
2008-02-06 04:02:00,2.4527,2.45306,2.44761,2.45278,9630000.0
2008-02-06 04:03:00,2.446,2.45332,2.446,2.45321,5250000.0
2008-02-06 04:04:00,2.45007,2.45208,2.44976,2.45208,6500000.0
2008-02-06 04:05:00,2.45131,2.45289,2.44859,2.45289,8380000.0
2008-02-06 04:06:00,2.45212,2.45354,2.44773,2.45174,8250000.0
2008-02-06 04:07:00,2.44899,2.45339,2.44899,2.45339,6500000.0
2008-02-06 04:08:00,2.4531,2.4531,2.44767,2.44985,5750000.0
2008-02-06 04:09:00,2.45341,2.45364,2.44897,2.4532,7880000.0
2008-02-06 04:10:00,2.44978,2.45301,2.4493,2.45137,5250000.0
2008-02-06 04:12:00,2.45196,2.45288,2.44883,2.45134,7500000.0
2008-02-06 04:13:00,2.4536,2.4536,2.45014,2.4511,6630000.0
2008-02-06 04:14:00,2.44724,2.45357,2.44724,2.45357,6500000.0
2008-02-06 04:15:00,2.44962,2.45233,2.44962,2.45165,8380000.0
2008-02-06 04:16:00,2.44971,2.45195,2.44751,2.45195,8500000.0
2008-02-06 04:17:00,2.45149,2.45273,2.44843,2.44843,9380000.0
2008-02-06 04:18:00,2.45181,2.45181,2.44935,2.45138,11000000.0
2008-02-06 04:19:00,2.45235,2.45317,2.4496,2.45021,11500000.0
2008-02-06 04:20:00,2.45204,2.45253,2.44701,2.44701,9260000.0
2008-02-06 04:21:00,2.44986,2.452,2.44971,2.452,5750000.0
2008-02-06 04:22:00,2.45339,2.45339,2.44694,2.44694,8750000.0
2008-02-06 04:23:00,2.45305,2.45305,2.44702,2.45185,8880000.0
2008-02-06 04:24:00,2.44888,2.45225,2.44775,2.44897,8130000.0
2008-02-06 04:25:00,2.44966,2.45196,2.44672,2.45196,7380000.0
2008-02-06 04:26:00,2.45039,2.45277,2.44684,2.44921,5500000.0
2008-02-06 04:27:00,2.4485,2.45179,2.44639,2.44765,7000000.0
2008-02-06 04:29:00,2.45187,2.45297,2.4494,2.44958,8250000.0
2008-02-06 04:30:00,2.45244,2.45244,2.44644,2.44853,8750000.0
2008-02-06 04:31:00,2.44719,2.45152,2.44665,2.4485,6250000.0
2008-02-06 04:32:00,2.44948,2.45276,2.44854,2.45276,5500000.0
2008-02-06 04:33:00,2.44424,2.45147,2.44424,2.45037,7500000.0
2008-02-06 04:34:00,2.4461,2.45218,2.4461,2.45218,8000000.0
2008-02-06 04:35:00,2.45083,2.45083,2.44616,2.44852,6250000.0
2008-02-06 04:36:00,2.44922,2.45264,2.44723,2.45264,7000000.0
2008-02-06 04:37:00,2.45169,2.45213,2.44629,2.45194,7500000.0
2008-02-06 04:38:00,2.4496,2.45203,2.44833,2.45203,11130000.0
2008-02-06 04:39:00,2.45162,2.45212,2.44854,2.45212,8500000.0
2008-02-06 04:40:00,2.45031,2.45204,2.44755,2.44755,7000000.0
2008-02-06 04:41:00,2.45239,2.45303,2.44911,2.45198,7130000.0
2008-02-06 04:42:00,2.45315,2.45315,2.44763,2.44876,5750000.0
2008-02-06 04:43:00,2.45194,2.45194,2.44695,2.4518,6500000.0
2008-02-06 04:45:00,2.4521,2.45214,2.44959,2.44966,8130000.0
2008-02-06 04:46:00,2.45308,2.45308,2.44933,2.45204,6250000.0
2008-02-06 04:47:00,2.45046,2.45077,2.44505,2.4486,7750000.0
2008-02-06 04:48:00,2.4519,2.45286,2.44698,2.45286,8630000.0
2008-02-06 04:49:00,2.44963,2.45252,2.44963,2.45252,8380000.0
2008-02-06 04:50:00,2.44798,2.44798,2.44798,2.44798,750000.0
2008-02-06 04:51:00,2.45098,2.45218,2.44899,2.45183,7880000.0
2008-02-06 04:52:00,2.44888,2.45147,2.44658,2.44986,10760000.0
2008-02-06 04:53:00,2.45098,2.45165,2.44793,2.44793,11250000.0
2008-02-06 04:54:00,2.4485,2.45136,2.44826,2.45096,6130000.0
2008-02-06 04:55:00,2.4505,2.45219,2.44809,2.452,6380000.0
2008-02-06 04:56:00,2.45218,2.45293,2.44669,2.449,9000000.0
2008-02-06 04:57:00,2.4523,2.4523,2.44871,2.45221,5500000.0
2008-02-06 04:59:00,2.45318,2.45318,2.44908,2.45043,6750000.0
2008-02-06 05:00:00,2.44819,2.45046,2.44819,2.44855,6750000.0
2008-02-06 05:01:00,2.44892,2.45084,2.44647,2.44839,5250000.0
2008-02-06 05:02:00,2.44922,2.45205,2.44568,2.45105,9250000.0
2008-02-06 05:03:00,2.44871,2.45141,2.44499,2.45141,8000000.0
2008-02-06 05:04:00,2.45015,2.45119,2.44781,2.44781,10750000.0
2008-02-06 05:05:00,2.44874,2.45158,2.44852,2.45158,7000000.0
2008-02-06 05:06:00,2.44797,2.45164,2.44452,2.45041,5630000.0
2008-02-06 05:07:00,2.45181,2.45184,2.44865,2.44902,5750000.0
2008-02-06 05:08:00,2.45108,2.45355,2.44645,2.44836,9000000.0
2008-02-06 05:09:00,2.45202,2.45202,2.44646,2.44947,8250000.0
2008-02-06 05:10:00,2.44541,2.45098,2.44541,2.4485,10750000.0
2008-02-06 05:11:00,2.44992,2.453,2.44938,2.44993,8130000.0
2008-02-06 05:12:00,2.45072,2.45215,2.44504,2.45215,7750000.0
2008-02-06 05:13:00,2.45181,2.45253,2.44762,2.45156,5750000.0
2008-02-06 05:14:00,2.45182,2.45182,2.44908,2.45164,6750000.0
2008-02-06 05:15:00,2.45068,2.45097,2.44539,2.45097,8000000.0
2008-02-06 05:16:00,2.44915,2.45032,2.44544,2.44548,7750000.0
2008-02-06 05:17:00,2.44543,2.45142,2.44543,2.45142,5500000.0
2008-02-06 05:18:00,2.45077,2.45077,2.44836,2.45066,7250000.0
2008-02-06 05:19:00,2.4493,2.45045,2.44854,2.45025,5500000.0
2008-02-06 05:20:00,2.44703,2.45277,2.44703,2.45021,6750000.0
2008-02-06 05:21:00,2.45102,2.45246,2.44853,2.45204,7130000.0
2008-02-06 05:22:00,2.45288,2.45288,2.4468,2.44972,9500000.0
2008-02-06 05:23:00,2.44959,2.45224,2.44957,2.45224,7380000.0
2008-02-06 05:24:00,2.44805,2.4515,2.44475,2.44475,5250000.0
2008-02-06 05:25:00,2.44794,2.45276,2.44794,2.45276,10250000.0
2008-02-06 05:26:00,2.44657,2.4527,2.44657,2.44929,10000000.0
2008-02-06 05:27:00,2.45207,2.45245,2.45081,2.45103,11000000.0
2008-02-06 05:28:00,2.45084,2.45393,2.44813,2.45318,13500000.0
2008-02-06 05:29:00,2.45088,2.45193,2.44597,2.45182,6750000.0
2008-02-06 05:30:00,2.45264,2.45264,2.44823,2.44823,10500000.0
2008-02-06 05:32:00,2.44985,2.45418,2.44978,2.45202,6250000.0
2008-02-06 05:33:00,2.45311,2.45311,2.45057,2.45297,7250000.0
2008-02-06 05:35:00,2.45119,2.45302,2.45067,2.45147,7000000.0
2008-02-06 05:36:00,2.44842,2.45258,2.44749,2.4511,7250000.0
2008-02-06 05:37:00,2.44847,2.4521,2.44825,2.4521,7630000.0
2008-02-06 05:38:00,2.45334,2.45334,2.44958,2.44958,5630000.0
2008-02-06 05:39:00,2.44802,2.45199,2.44802,2.45179,7130000.0
2008-02-06 05:40:00,2.44755,2.45204,2.44755,2.44843,5500000.0
2008-02-06 05:41:00,2.45046,2.45285,2.45046,2.45135,7000000.0
2008-02-06 05:42:00,2.45076,2.4533,2.44618,2.4533,10000000.0
2008-02-06 05:43:00,2.45233,2.45233,2.44724,2.44724,6000000.0
2008-02-06 05:44:00,2.45287,2.45349,2.44927,2.44957,8750000.0
2008-02-06 05:45:00,2.45115,2.45294,2.44821,2.44821,5500000.0
2008-02-06 05:46:00,2.4488,2.45212,2.44636,2.45212,8880000.0
2008-02-06 05:47:00,2.45069,2.45277,2.44983,2.4508,5500000.0
2008-02-06 05:48:00,2.44978,2.45207,2.44547,2.44547,9630000.0
2008-02-06 05:49:00,2.44969,2.45179,2.44647,2.4516,13000000.0
2008-02-06 05:50:00,2.45169,2.45289,2.44798,2.44928,9130000.0
2008-02-06 05:51:00,2.45339,2.45339,2.44661,2.45282,8880000.0
2008-02-06 05:52:00,2.44876,2.45171,2.44694,2.45051,7000000.0
2008-02-06 05:53:00,2.44835,2.452,2.44672,2.452,8500000.0
2008-02-06 05:54:00,2.44825,2.453,2.44825,2.453,5500000.0
2008-02-06 05:55:00,2.45031,2.45329,2.44961,2.44961,10000000.0
2008-02-06 05:56:00,2.44882,2.45003,2.4456,2.44829,7500000.0
2008-02-06 05:57:00,2.4518,2.45282,2.44666,2.45275,5750000.0
2008-02-06 05:58:00,2.453,2.45306,2.45013,2.45306,8130000.0
2008-02-06 05:59:00,2.45258,2.45419,2.44979,2.44979,5250000.0
2008-02-06 06:00:00,2.44714,2.45275,2.44714,2.45153,8750000.0
2008-02-06 06:01:00,2.45213,2.45332,2.44665,2.44986,5250000.0
2008-02-06 06:02:00,2.45085,2.45215,2.44864,2.45,7750000.0
2008-02-06 06:03:00,2.45004,2.45371,2.44922,2.44951,7500000.0
2008-02-06 06:04:00,2.44924,2.45356,2.44862,2.4499,10750000.0
2008-02-06 06:05:00,2.45366,2.45366,2.44994,2.4515,7000000.0
2008-02-06 06:06:00,2.44867,2.45313,2.44867,2.45313,7880000.0
2008-02-06 06:07:00,2.45132,2.45393,2.4478,2.45226,6630000.0
2008-02-06 06:08:00,2.4527,2.45397,2.45201,2.45287,9750000.0
2008-02-06 06:09:00,2.4525,2.45324,2.45116,2.45116,8250000.0
2008-02-06 06:10:00,2.4486,2.45372,2.4486,2.45289,5250000.0
2008-02-06 06:11:00,2.44901,2.45333,2.44701,2.45226,13380000.0
2008-02-06 06:12:00,2.45094,2.45359,2.45033,2.45359,12000000.0
2008-02-06 06:13:00,2.45337,2.45473,2.44909,2.45052,9250000.0
2008-02-06 06:14:00,2.45118,2.45385,2.45079,2.45079,14130000.0
2008-02-06 06:15:00,2.44947,2.45415,2.44947,2.45415,7250000.0
2008-02-06 06:16:00,2.45271,2.45271,2.4496,2.4502,8510000.0
2008-02-06 06:17:00,2.45171,2.454,2.45171,2.454,8750000.0
2008-02-06 06:18:00,2.45022,2.45424,2.44972,2.45264,6500000.0
2008-02-06 06:19:00,2.45388,2.45388,2.45021,2.45243,6000000.0
2008-02-06 06:20:00,2.45069,2.45331,2.449,2.45331,12250000.0
2008-02-06 06:21:00,2.44909,2.4527,2.44909,2.45178,12250000.0
2008-02-06 06:22:00,2.45164,2.45391,2.45089,2.45314,9760000.0
2008-02-06 06:23:00,2.45297,2.45335,2.44961,2.45335,8750000.0
2008-02-06 06:24:00,2.4538,2.45383,2.44867,2.44867,9250000.0
2008-02-06 06:25:00,2.45,2.45405,2.44997,2.453,5500000.0
2008-02-06 06:26:00,2.45429,2.45518,2.44906,2.44906,7000000.0
2008-02-06 06:27:00,2.44914,2.45326,2.44654,2.44654,10250000.0
2008-02-06 06:28:00,2.44731,2.45111,2.44695,2.44754,11250000.0
2008-02-06 06:29:00,2.45108,2.45383,2.44681,2.45366,7750000.0
2008-02-06 06:30:00,2.45476,2.45476,2.44733,2.44954,8250000.0
2008-02-06 06:31:00,2.44963,2.45307,2.44853,2.45146,9000000.0
2008-02-06 06:32:00,2.44877,2.45303,2.44864,2.44864,5510000.0
2008-02-06 06:33:00,2.45321,2.45368,2.44955,2.45368,7500000.0
2008-02-06 06:34:00,2.45259,2.45383,2.44891,2.45383,8500000.0
2008-02-06 06:35:00,2.44741,2.45057,2.44741,2.45046,7500000.0
2008-02-06 06:36:00,2.4521,2.45322,2.45196,2.45287,9500000.0
2008-02-06 06:37:00,2.45137,2.45393,2.44798,2.45393,10500000.0
2008-02-06 06:38:00,2.45103,2.45318,2.4487,2.4487,11000000.0
2008-02-06 06:39:00,2.45041,2.45369,2.44782,2.45369,8130000.0
2008-02-06 06:40:00,2.45139,2.45279,2.44958,2.45279,5500000.0
2008-02-06 06:41:00,2.45354,2.45354,2.44907,2.44985,7500000.0
2008-02-06 06:42:00,2.45079,2.45475,2.44924,2.45162,8250000.0
2008-02-06 06:43:00,2.45013,2.4542,2.44836,2.45111,5250000.0
2008-02-06 06:44:00,2.45437,2.45467,2.4509,2.45452,7000000.0
2008-02-06 06:45:00,2.44797,2.45348,2.44797,2.45249,5250000.0
2008-02-06 06:46:00,2.4546,2.4546,2.44946,2.45223,11750000.0
2008-02-06 06:47:00,2.44998,2.45423,2.44998,2.45129,5750000.0
2008-02-06 06:48:00,2.4533,2.45418,2.45178,2.45236,5500000.0
2008-02-06 06:49:00,2.44726,2.45394,2.44726,2.45394,6750000.0
2008-02-06 06:50:00,2.45155,2.45459,2.44923,2.45302,9250000.0
2008-02-06 06:51:00,2.45005,2.45401,2.44983,2.45023,10880000.0
2008-02-06 06:52:00,2.45451,2.45512,2.45222,2.4545,8250000.0
2008-02-06 06:53:00,2.45059,2.45401,2.45004,2.45401,6630000.0
2008-02-06 06:54:00,2.45088,2.45479,2.44923,2.45442,6000000.0
2008-02-06 06:55:00,2.45116,2.45388,2.45016,2.45348,10000000.0
2008-02-06 06:56:00,2.45066,2.45459,2.45066,2.45444,8630000.0
2008-02-06 06:57:00,2.451,2.45405,2.451,2.45223,14000000.0
2008-02-06 06:58:00,2.4535,2.4535,2.44948,2.45292,10000000.0
2008-02-06 06:59:00,2.45003,2.45252,2.44942,2.45045,11250000.0
2008-02-06 07:00:00,2.45215,2.45464,2.44999,2.45357,9000000.0
2008-02-06 07:01:00,2.45089,2.45332,2.44766,2.45302,7260000.0
2008-02-06 07:02:00,2.45258,2.45258,2.44779,2.45022,9130000.0
2008-02-06 07:03:00,2.44738,2.45049,2.44455,2.44455,7500000.0
2008-02-06 07:04:00,2.45038,2.45038,2.44436,2.44736,13250000.0
2008-02-06 07:05:00,2.44902,2.45033,2.44628,2.44628,7250000.0
2008-02-06 07:06:00,2.44785,2.45073,2.44604,2.44796,9000000.0
2008-02-06 07:07:00,2.44953,2.45068,2.4446,2.45068,8750000.0
2008-02-06 07:08:00,2.44967,2.45088,2.44688,2.44799,5250000.0
2008-02-06 07:09:00,2.45012,2.45033,2.44585,2.44585,10630000.0
2008-02-06 07:10:00,2.44954,2.45088,2.44675,2.44675,9750000.0
2008-02-06 07:11:00,2.44987,2.45106,2.44536,2.45067,5250000.0
2008-02-06 07:12:00,2.44805,2.45023,2.44478,2.45023,10630000.0
2008-02-06 07:13:00,2.44904,2.45029,2.44638,2.45029,5750000.0
2008-02-06 07:14:00,2.45006,2.45089,2.4481,2.45089,7750000.0
2008-02-06 07:15:00,2.4515,2.45208,2.4474,2.45115,15750000.0
2008-02-06 07:16:00,2.44891,2.45178,2.44667,2.45178,7000000.0
2008-02-06 07:17:00,2.45122,2.45182,2.44902,2.45017,9000000.0
2008-02-06 07:18:00,2.45137,2.45301,2.44832,2.45301,8250000.0
2008-02-06 07:19:00,2.45139,2.45293,2.44681,2.45155,14000000.0
2008-02-06 07:20:00,2.44853,2.45339,2.44853,2.45104,7500000.0
2008-02-06 07:21:00,2.45014,2.45341,2.44984,2.4532,14250000.0
2008-02-06 07:22:00,2.45355,2.45443,2.44672,2.44909,9880000.0
2008-02-06 07:23:00,2.45285,2.45345,2.45148,2.45221,10000000.0
2008-02-06 07:24:00,2.45422,2.45422,2.4488,2.44994,5500000.0
2008-02-06 07:25:00,2.45376,2.45378,2.45127,2.45189,8250000.0
2008-02-06 07:26:00,2.44952,2.45451,2.44873,2.4529,8750000.0
2008-02-06 07:27:00,2.45212,2.45468,2.45112,2.45112,11500000.0
2008-02-06 07:28:00,2.44882,2.45455,2.44882,2.45455,7500000.0
2008-02-06 07:29:00,2.45375,2.454,2.45032,2.454,11880000.0
2008-02-06 07:30:00,2.45187,2.45372,2.44899,2.45026,12750000.0
2008-02-06 07:31:00,2.45265,2.45426,2.44829,2.45263,6750000.0
2008-02-06 07:32:00,2.45098,2.45364,2.44934,2.45364,8500000.0
2008-02-06 07:33:00,2.44625,2.45032,2.4456,2.44971,12250000.0
2008-02-06 07:34:00,2.45067,2.45421,2.45021,2.45421,12250000.0
2008-02-06 07:35:00,2.45152,2.45432,2.45152,2.45389,13750000.0
2008-02-06 07:36:00,2.45058,2.45433,2.45058,2.45413,8750000.0
2008-02-06 07:37:00,2.45011,2.45448,2.45011,2.45429,6880000.0
2008-02-06 07:38:00,2.45208,2.45468,2.44882,2.45468,9750000.0
2008-02-06 07:39:00,2.45092,2.45343,2.4473,2.45301,9880000.0
2008-02-06 07:40:00,2.45411,2.45411,2.44579,2.44987,7500000.0
2008-02-06 07:41:00,2.45212,2.45367,2.44969,2.45367,9250000.0
2008-02-06 07:42:00,2.44666,2.45298,2.44652,2.44652,10630000.0
2008-02-06 07:43:00,2.45067,2.45258,2.44868,2.44982,8130000.0
2008-02-06 07:44:00,2.4496,2.45323,2.4496,2.4522,11130000.0
2008-02-06 07:45:00,2.45156,2.4534,2.44938,2.45113,9380000.0
2008-02-06 07:46:00,2.4512,2.45314,2.4466,2.45029,9750000.0
2008-02-06 07:47:00,2.45056,2.45383,2.45,2.45383,7750000.0
2008-02-06 07:48:00,2.45044,2.45333,2.4493,2.45212,7880000.0
2008-02-06 07:49:00,2.45308,2.45395,2.4489,2.44898,9250000.0
2008-02-06 07:50:00,2.45104,2.45249,2.44689,2.45231,12250000.0
2008-02-06 07:51:00,2.45274,2.45442,2.45035,2.45035,8000000.0
2008-02-06 07:52:00,2.45382,2.45442,2.45032,2.4526,9250000.0
2008-02-06 07:53:00,2.45064,2.45256,2.44864,2.44864,7500000.0
2008-02-06 07:54:00,2.45163,2.45356,2.44897,2.45356,11760000.0
2008-02-06 07:55:00,2.45256,2.45431,2.45195,2.45431,5250000.0
2008-02-06 07:56:00,2.45517,2.45556,2.45197,2.45424,6750000.0
2008-02-06 07:57:00,2.45498,2.45498,2.45077,2.45332,10250000.0
2008-02-06 07:58:00,2.45001,2.45359,2.45001,2.45235,8630000.0
2008-02-06 07:59:00,2.45087,2.45268,2.44871,2.45222,10500000.0
2008-02-06 08:00:00,2.45107,2.45183,2.44678,2.44976,7880000.0
2008-02-06 08:01:00,2.45092,2.45285,2.44963,2.45193,7750000.0
2008-02-06 08:02:00,2.44751,2.45248,2.44567,2.45137,15880000.0
2008-02-06 08:03:00,2.45139,2.45227,2.4484,2.45012,10750000.0
2008-02-06 08:04:00,2.44957,2.45254,2.44916,2.45031,14010000.0
2008-02-06 08:05:00,2.44969,2.45391,2.44805,2.44805,5510000.0
2008-02-06 08:06:00,2.45142,2.45244,2.4486,2.44964,6880000.0
2008-02-06 08:07:00,2.45063,2.4527,2.44901,2.45139,10130000.0
2008-02-06 08:08:00,2.45247,2.45268,2.44687,2.45212,8500000.0
2008-02-06 08:09:00,2.45122,2.45344,2.44691,2.45339,8250000.0
2008-02-06 08:10:00,2.45063,2.45375,2.44818,2.44959,8250000.0
2008-02-06 08:11:00,2.45295,2.4534,2.45063,2.45169,8500000.0
2008-02-06 08:12:00,2.45233,2.45288,2.44783,2.44783,8130000.0
2008-02-06 08:13:00,2.45149,2.45245,2.4484,2.44942,7130000.0
2008-02-06 08:14:00,2.45185,2.45286,2.44768,2.44986,12000000.0
2008-02-06 08:15:00,2.45109,2.45398,2.44882,2.45398,8880000.0
2008-02-06 08:16:00,2.45184,2.45319,2.45041,2.45156,8250000.0
2008-02-06 08:17:00,2.4516,2.45309,2.45071,2.45309,7250000.0
2008-02-06 08:18:00,2.45222,2.45315,2.44758,2.45315,6250000.0
2008-02-06 08:19:00,2.4526,2.45394,2.45142,2.45394,8000000.0
2008-02-06 08:20:00,2.45269,2.45269,2.45017,2.45253,7500000.0
2008-02-06 08:21:00,2.45115,2.45315,2.45025,2.45315,9000000.0
2008-02-06 08:22:00,2.45074,2.45352,2.44932,2.45298,10750000.0
2008-02-06 08:23:00,2.45155,2.45184,2.44782,2.44782,6000000.0
2008-02-06 08:24:00,2.45051,2.45165,2.44684,2.45113,8750000.0
2008-02-06 08:25:00,2.4505,2.45137,2.44724,2.45115,11000000.0
2008-02-06 08:26:00,2.44812,2.45097,2.4457,2.44929,8500000.0
2008-02-06 08:27:00,2.45084,2.45313,2.44893,2.45313,7250000.0
2008-02-06 08:28:00,2.45279,2.45308,2.44975,2.4498,12750000.0
2008-02-06 08:29:00,2.45133,2.45208,2.44915,2.44915,5130000.0
2008-02-06 08:30:00,2.45105,2.45182,2.44639,2.45111,15000000.0
2008-02-06 08:31:00,2.44907,2.4514,2.44472,2.44996,8500000.0
2008-02-06 08:32:00,2.4473,2.45082,2.44728,2.44756,5630000.0
2008-02-06 08:33:00,2.44808,2.45043,2.44744,2.44744,7880000.0
2008-02-06 08:34:00,2.44871,2.44973,2.44456,2.44759,5750000.0
2008-02-06 08:35:00,2.44665,2.44858,2.44407,2.44814,6750000.0
2008-02-06 08:36:00,2.45153,2.45153,2.44838,2.44991,11640000.0
2008-02-06 08:37:00,2.45093,2.45151,2.44889,2.45062,9750000.0
2008-02-06 08:38:00,2.44986,2.45114,2.44329,2.45114,8130000.0
2008-02-06 08:39:00,2.44767,2.45212,2.44571,2.45212,11250000.0
2008-02-06 08:40:00,2.44673,2.45168,2.44673,2.45004,7750000.0
2008-02-06 08:41:00,2.44811,2.45166,2.44456,2.45035,12630000.0
2008-02-06 08:42:00,2.44972,2.45061,2.44758,2.44878,8630000.0
2008-02-06 08:43:00,2.44609,2.45272,2.44609,2.45201,14500000.0
2008-02-06 08:44:00,2.4495,2.45241,2.44761,2.45227,14630000.0
2008-02-06 08:45:00,2.44974,2.45167,2.4474,2.4474,8250000.0
2008-02-06 08:46:00,2.45148,2.45225,2.44851,2.45174,7250000.0
2008-02-06 08:47:00,2.45063,2.45179,2.44893,2.45127,8500000.0
2008-02-06 08:48:00,2.44912,2.45184,2.44912,2.44974,14250000.0
2008-02-06 08:49:00,2.45172,2.45269,2.44822,2.45269,5500000.0
2008-02-06 08:50:00,2.45078,2.45219,2.44999,2.44999,8250000.0
2008-02-06 08:51:00,2.45246,2.45273,2.44884,2.45065,11630000.0
2008-02-06 08:52:00,2.4488,2.45262,2.44669,2.45092,9750000.0
2008-02-06 08:53:00,2.45084,2.45184,2.44676,2.44676,10130000.0
2008-02-06 08:54:00,2.45242,2.45242,2.4465,2.45158,7000000.0
2008-02-06 08:55:00,2.45105,2.45169,2.44856,2.45102,5500000.0
2008-02-06 08:56:00,2.45,2.45074,2.44688,2.44962,12250000.0
2008-02-06 08:57:00,2.44674,2.45159,2.44552,2.45142,14000000.0
2008-02-06 08:58:00,2.45089,2.45294,2.44976,2.45294,5500000.0
2008-02-06 08:59:00,2.4507,2.45237,2.4468,2.45237,11750000.0
2008-02-06 09:00:00,2.45259,2.45269,2.44851,2.45057,5750000.0
2008-02-06 09:01:00,2.45107,2.45359,2.44834,2.45071,10000000.0
2008-02-06 09:02:00,2.45063,2.45233,2.44875,2.45097,7880000.0
2008-02-06 09:03:00,2.45009,2.45237,2.44724,2.45134,12500000.0
2008-02-06 09:04:00,2.44975,2.45151,2.44584,2.44887,6750000.0
2008-02-06 09:05:00,2.44888,2.45138,2.44738,2.45138,10750000.0
2008-02-06 09:06:00,2.45026,2.4509,2.44733,2.44733,10250000.0
2008-02-06 09:07:00,2.44869,2.45117,2.44453,2.45117,5880000.0
2008-02-06 09:08:00,2.44357,2.45139,2.44357,2.45139,10880000.0
2008-02-06 09:09:00,2.45117,2.45147,2.44815,2.44982,9380000.0
2008-02-06 09:10:00,2.45182,2.45188,2.4476,2.45107,6260000.0
2008-02-06 09:11:00,2.4508,2.45229,2.44836,2.44836,9000000.0
2008-02-06 09:12:00,2.45147,2.45151,2.44687,2.44852,7500000.0
2008-02-06 09:13:00,2.44971,2.45148,2.44408,2.45145,12500000.0
2008-02-06 09:14:00,2.44969,2.45139,2.44584,2.45059,7130000.0
2008-02-06 09:15:00,2.4514,2.4514,2.44661,2.44785,16260000.0
2008-02-06 09:16:00,2.45138,2.45228,2.44808,2.45014,10130000.0
2008-02-06 09:17:00,2.44924,2.44958,2.44502,2.44856,12250000.0
2008-02-06 09:18:00,2.44664,2.45041,2.44488,2.45015,8880000.0
2008-02-06 09:19:00,2.449,2.45053,2.44416,2.44937,5500000.0
2008-02-06 09:20:00,2.44762,2.45103,2.44668,2.4476,11380000.0
2008-02-06 09:21:00,2.44775,2.4507,2.44365,2.4507,14880000.0
2008-02-06 09:22:00,2.44845,2.44938,2.44311,2.449,8750000.0
2008-02-06 09:23:00,2.44858,2.45118,2.44808,2.45118,8500000.0
2008-02-06 09:24:00,2.44907,2.45081,2.44525,2.45081,5500000.0
2008-02-06 09:25:00,2.45116,2.45229,2.44681,2.45229,10380000.0
2008-02-06 09:26:00,2.45265,2.45303,2.44957,2.45268,8500000.0
2008-02-06 09:27:00,2.4525,2.45292,2.44843,2.44928,10380000.0
2008-02-06 09:28:00,2.45118,2.4519,2.44939,2.4519,10380000.0
2008-02-06 09:29:00,2.45066,2.45204,2.44655,2.45041,15630000.0
2008-02-06 09:30:00,2.45091,2.45123,2.44769,2.44803,6000000.0
2008-02-06 09:31:00,2.45206,2.45239,2.44513,2.44841,6500000.0
2008-02-06 09:32:00,2.45206,2.45206,2.44476,2.44852,6500000.0
2008-02-06 09:33:00,2.45012,2.45166,2.44566,2.44838,5250000.0
2008-02-06 09:34:00,2.4515,2.45212,2.44877,2.44982,8500000.0
2008-02-06 09:35:00,2.45199,2.45199,2.44786,2.4514,14000000.0
2008-02-06 09:36:00,2.45146,2.45303,2.44956,2.45303,6630000.0
2008-02-06 09:37:00,2.45088,2.45187,2.44621,2.44922,10250000.0
2008-02-06 09:38:00,2.45075,2.45429,2.45065,2.45429,6000000.0
2008-02-06 09:39:00,2.45217,2.45343,2.45047,2.45214,9250000.0
2008-02-06 09:40:00,2.45209,2.45472,2.45035,2.45035,6250000.0
2008-02-06 09:41:00,2.45554,2.45578,2.45046,2.45048,14130000.0
2008-02-06 09:42:00,2.45213,2.45537,2.44917,2.45491,16630000.0
2008-02-06 09:43:00,2.4521,2.45609,2.4521,2.45583,8750000.0
2008-02-06 09:44:00,2.45636,2.45683,2.45367,2.45436,8500000.0
2008-02-06 09:45:00,2.4572,2.4572,2.45263,2.45567,10250000.0
2008-02-06 09:46:00,2.45604,2.45681,2.45484,2.45681,5250000.0
2008-02-06 09:47:00,2.45628,2.45739,2.45204,2.45343,5750000.0
2008-02-06 09:48:00,2.45568,2.45568,2.45045,2.45388,7750000.0
2008-02-06 09:49:00,2.45335,2.45587,2.45208,2.45352,7000000.0
2008-02-06 09:50:00,2.45361,2.45634,2.45193,2.45634,9750000.0
2008-02-06 09:51:00,2.4525,2.45544,2.4515,2.45427,8500000.0
2008-02-06 09:52:00,2.45317,2.45425,2.4494,2.45261,8500000.0
2008-02-06 09:53:00,2.45478,2.45478,2.45171,2.45416,8630000.0
2008-02-06 09:54:00,2.45467,2.45567,2.45127,2.45522,10380000.0
2008-02-06 09:55:00,2.45258,2.45391,2.45079,2.45391,5500000.0
2008-02-06 09:56:00,2.45528,2.45625,2.4529,2.45625,5250000.0
2008-02-06 09:57:00,2.45557,2.45649,2.45125,2.45649,13750000.0
2008-02-06 09:58:00,2.45279,2.45656,2.45128,2.45531,10250000.0
2008-02-06 09:59:00,2.45543,2.45591,2.44935,2.45541,11250000.0
2008-02-06 10:00:00,2.45524,2.45634,2.45262,2.45634,6750000.0
2008-02-06 10:01:00,2.45249,2.45722,2.45055,2.45721,6750000.0
2008-02-06 10:02:00,2.45168,2.45608,2.44801,2.45144,8130000.0
2008-02-06 10:03:00,2.45169,2.45468,2.44895,2.45354,10250000.0
2008-02-06 10:04:00,2.44992,2.45506,2.44992,2.45423,5880000.0
2008-02-06 10:05:00,2.45327,2.45327,2.45009,2.45118,8500000.0
2008-02-06 10:06:00,2.45023,2.45285,2.44757,2.4491,10750000.0
2008-02-06 10:07:00,2.45301,2.45337,2.4505,2.45223,6000000.0
2008-02-06 10:08:00,2.44942,2.45545,2.44859,2.45545,11880000.0
2008-02-06 10:09:00,2.4544,2.45538,2.45014,2.45262,7000000.0
2008-02-06 10:10:00,2.45445,2.45477,2.44837,2.44837,12010000.0
2008-02-06 10:11:00,2.4514,2.45505,2.45103,2.45419,8250000.0
2008-02-06 10:12:00,2.45166,2.45545,2.45109,2.45545,8750000.0
2008-02-06 10:13:00,2.45008,2.45712,2.45008,2.45712,12000000.0
2008-02-06 10:14:00,2.45794,2.45794,2.45295,2.45706,6500000.0
2008-02-06 10:15:00,2.45845,2.45845,2.45576,2.45749,6000000.0
2008-02-06 10:16:00,2.45782,2.45782,2.45487,2.4561,5760000.0
2008-02-06 10:17:00,2.45664,2.45735,2.45565,2.45735,9130000.0
2008-02-06 10:18:00,2.45722,2.45804,2.4544,2.45604,15380000.0
2008-02-06 10:19:00,2.45814,2.45942,2.45417,2.45839,7750000.0
2008-02-06 10:20:00,2.45456,2.45714,2.45214,2.45488,9000000.0
2008-02-06 10:21:00,2.45726,2.45816,2.45316,2.45592,11000000.0
2008-02-06 10:22:00,2.45709,2.45921,2.44882,2.45655,10880000.0
2008-02-06 10:23:00,2.45785,2.4589,2.45535,2.45876,6000000.0
2008-02-06 10:24:00,2.45649,2.46005,2.45635,2.45635,6000000.0
2008-02-06 10:25:00,2.45603,2.45846,2.45384,2.45685,8250000.0
2008-02-06 10:26:00,2.45466,2.4567,2.45376,2.45651,8630000.0
2008-02-06 10:27:00,2.45053,2.45567,2.45053,2.45407,7880000.0
2008-02-06 10:28:00,2.45354,2.45547,2.45139,2.45527,5500000.0
2008-02-06 10:29:00,2.45201,2.45543,2.45201,2.45524,9250000.0
2008-02-06 10:30:00,2.45537,2.45537,2.45213,2.45459,7000000.0
2008-02-06 10:31:00,2.45596,2.45596,2.45283,2.45401,7000000.0
2008-02-06 10:32:00,2.45395,2.45604,2.44829,2.45431,9750000.0
2008-02-06 10:33:00,2.45524,2.45681,2.45221,2.45479,6510000.0
2008-02-06 10:34:00,2.45535,2.45595,2.45133,2.45347,10000000.0
2008-02-06 10:35:00,2.45644,2.45652,2.45325,2.45325,5630000.0
2008-02-06 10:36:00,2.4575,2.4575,2.45188,2.45483,8500000.0
2008-02-06 10:37:00,2.45482,2.45675,2.45392,2.4567,7250000.0
2008-02-06 10:38:00,2.45632,2.45696,2.45234,2.45682,10380000.0
2008-02-06 10:39:00,2.45683,2.45736,2.45357,2.45611,10130000.0
2008-02-06 10:40:00,2.45581,2.45708,2.45446,2.45708,8500000.0
2008-02-06 10:41:00,2.4567,2.4567,2.45328,2.45418,7750000.0
2008-02-06 10:42:00,2.45467,2.45735,2.45384,2.45384,6750000.0
2008-02-06 10:43:00,2.4564,2.45672,2.45153,2.45309,9750000.0
2008-02-06 10:44:00,2.45572,2.45669,2.45396,2.45603,11000000.0
2008-02-06 10:45:00,2.45198,2.45656,2.45171,2.45432,6250000.0
2008-02-06 10:46:00,2.4582,2.4582,2.45244,2.4552,9500000.0
2008-02-06 10:47:00,2.45149,2.45411,2.45117,2.45237,6010000.0
2008-02-06 10:48:00,2.45514,2.45514,2.44923,2.45013,7510000.0
2008-02-06 10:49:00,2.45252,2.4528,2.44484,2.44484,9250000.0
2008-02-06 10:50:00,2.45364,2.45364,2.45094,2.45356,8500000.0
2008-02-06 10:51:00,2.45048,2.45307,2.44926,2.44926,9000000.0
2008-02-06 10:52:00,2.45363,2.45363,2.45035,2.45354,11130000.0
2008-02-06 10:53:00,2.45174,2.45351,2.44795,2.45219,11000000.0
2008-02-06 10:54:00,2.45295,2.45445,2.44845,2.45175,7000000.0
2008-02-06 10:55:00,2.45403,2.4542,2.45016,2.4513,10750000.0
2008-02-06 10:56:00,2.45165,2.45473,2.45151,2.45323,10510000.0
2008-02-06 10:57:00,2.45021,2.45441,2.45021,2.45189,7380000.0
2008-02-06 10:58:00,2.45313,2.45367,2.44714,2.45195,7000000.0
2008-02-06 10:59:00,2.45418,2.45485,2.44909,2.45426,7000000.0
2008-02-06 11:00:00,2.45375,2.455,2.44984,2.45455,13130000.0
2008-02-06 11:01:00,2.45369,2.45445,2.45072,2.45294,10880000.0
2008-02-06 11:02:00,2.45419,2.45454,2.4492,2.4492,7000000.0
2008-02-06 11:03:00,2.45506,2.45506,2.45107,2.45313,7000000.0
2008-02-06 11:04:00,2.45087,2.45337,2.45078,2.45247,8500000.0
2008-02-06 11:05:00,2.44912,2.45161,2.44675,2.44975,9260000.0
2008-02-06 11:06:00,2.45237,2.45363,2.44932,2.44977,6500000.0
2008-02-06 11:07:00,2.4521,2.45244,2.4483,2.4483,5250000.0
2008-02-06 11:08:00,2.45091,2.45111,2.44906,2.45111,7750000.0
2008-02-06 11:09:00,2.45184,2.45184,2.44615,2.4513,9500000.0
2008-02-06 11:10:00,2.44878,2.45002,2.44525,2.44958,6750000.0
2008-02-06 11:11:00,2.4517,2.4517,2.44574,2.45005,7130000.0
2008-02-06 11:12:00,2.44993,2.44993,2.44528,2.44581,9250000.0
2008-02-06 11:13:00,2.44598,2.45001,2.44579,2.4486,11750000.0
2008-02-06 11:14:00,2.44796,2.44959,2.44628,2.44952,7010000.0
2008-02-06 11:15:00,2.44892,2.45163,2.44733,2.44733,8750000.0
2008-02-06 11:16:00,2.45226,2.45226,2.44928,2.44928,5880000.0
2008-02-06 11:17:00,2.45139,2.45231,2.4453,2.44889,7750000.0
2008-02-06 11:18:00,2.45018,2.45266,2.44806,2.44871,8750000.0
2008-02-06 11:19:00,2.44752,2.45148,2.44428,2.45031,10750000.0
2008-02-06 11:20:00,2.45115,2.45168,2.44585,2.45139,8250000.0
2008-02-06 11:21:00,2.45089,2.45153,2.4477,2.45153,12250000.0
2008-02-06 11:22:00,2.45183,2.45183,2.44659,2.44702,6250000.0
2008-02-06 11:23:00,2.4506,2.45226,2.44649,2.45085,13640000.0
2008-02-06 11:24:00,2.45151,2.45151,2.44574,2.45098,10250000.0
2008-02-06 11:25:00,2.44937,2.4505,2.44499,2.4501,15380000.0
2008-02-06 11:26:00,2.45124,2.45306,2.44733,2.45289,9750000.0
2008-02-06 11:27:00,2.44954,2.45305,2.44954,2.45248,7250000.0
2008-02-06 11:28:00,2.45263,2.45273,2.44928,2.44946,10000000.0
2008-02-06 11:29:00,2.45305,2.45305,2.44568,2.4506,5500000.0
2008-02-06 11:30:00,2.45064,2.45186,2.44839,2.45168,9500000.0
2008-02-06 11:31:00,2.45219,2.45219,2.44578,2.45071,11010000.0
2008-02-06 11:32:00,2.45135,2.45214,2.44719,2.45182,9500000.0
2008-02-06 11:33:00,2.45069,2.45151,2.44704,2.4512,9250000.0
2008-02-06 11:34:00,2.45008,2.45188,2.44911,2.45109,7000000.0
2008-02-06 11:35:00,2.45215,2.45215,2.44605,2.45034,10000000.0
2008-02-06 11:36:00,2.4518,2.45414,2.45045,2.45244,9000000.0
2008-02-06 11:37:00,2.4496,2.45332,2.44845,2.45332,7250000.0
2008-02-06 11:38:00,2.45033,2.45254,2.44665,2.45163,5500000.0
2008-02-06 11:39:00,2.45326,2.45326,2.44592,2.4517,13250000.0
2008-02-06 11:40:00,2.45001,2.45414,2.45001,2.45276,14500000.0
2008-02-06 11:41:00,2.45327,2.45378,2.44847,2.45378,8880000.0
2008-02-06 11:42:00,2.45185,2.45401,2.45133,2.45354,9250000.0
2008-02-06 11:43:00,2.45162,2.45379,2.44892,2.45333,12000000.0
2008-02-06 11:44:00,2.45364,2.45366,2.44983,2.45135,7010000.0
2008-02-06 11:45:00,2.45107,2.45386,2.45107,2.45301,8000000.0
2008-02-06 11:46:00,2.45271,2.45454,2.45059,2.45454,5750000.0
2008-02-06 11:47:00,2.45183,2.4552,2.45026,2.45491,8250000.0
2008-02-06 11:48:00,2.453,2.45476,2.45187,2.45476,11250000.0
2008-02-06 11:49:00,2.45383,2.45438,2.44935,2.45438,11880000.0
2008-02-06 11:50:00,2.452,2.45538,2.45159,2.45538,10130000.0
2008-02-06 11:51:00,2.45432,2.45466,2.45142,2.45282,5250000.0
2008-02-06 11:52:00,2.45364,2.45426,2.45153,2.45371,13750000.0
2008-02-06 11:53:00,2.45166,2.45507,2.45166,2.45474,5500000.0
2008-02-06 11:54:00,2.4534,2.45362,2.44718,2.45319,8380000.0
2008-02-06 11:55:00,2.45337,2.45404,2.45179,2.45266,6880000.0
2008-02-06 11:56:00,2.44988,2.4532,2.44988,2.45128,6500000.0
2008-02-06 11:57:00,2.44917,2.45409,2.44917,2.45371,8500000.0
2008-02-06 11:58:00,2.45155,2.45521,2.45155,2.45394,10250000.0
2008-02-06 11:59:00,2.45292,2.45404,2.45152,2.45331,8380000.0
2008-02-06 12:00:00,2.45374,2.45438,2.44918,2.45299,8500000.0
2008-02-06 12:01:00,2.4507,2.45253,2.45022,2.45253,9130000.0
2008-02-06 12:02:00,2.44946,2.45374,2.44946,2.45372,6880000.0
2008-02-06 12:03:00,2.45424,2.4546,2.44992,2.45078,10630000.0
2008-02-06 12:04:00,2.45243,2.45459,2.45033,2.45459,7380000.0
2008-02-06 12:05:00,2.45343,2.45368,2.44758,2.45319,7750000.0
2008-02-06 12:06:00,2.45361,2.45368,2.44887,2.45305,8130000.0
2008-02-06 12:07:00,2.452,2.45386,2.44744,2.44744,9000000.0
2008-02-06 12:08:00,2.45263,2.45274,2.44794,2.45188,8130000.0
2008-02-06 12:09:00,2.4516,2.45227,2.44606,2.45117,13130000.0
2008-02-06 12:10:00,2.45105,2.45165,2.44596,2.45155,8500000.0
2008-02-06 12:11:00,2.452,2.452,2.44774,2.45141,7760000.0
2008-02-06 12:12:00,2.4499,2.45159,2.44794,2.44794,10760000.0
2008-02-06 12:13:00,2.44993,2.45151,2.44622,2.45093,14500000.0
2008-02-06 12:14:00,2.45209,2.45209,2.44623,2.45081,11130000.0
2008-02-06 12:15:00,2.44735,2.45135,2.44706,2.45016,9630000.0
2008-02-06 12:16:00,2.4493,2.44964,2.44444,2.44843,5880000.0
2008-02-06 12:17:00,2.45198,2.45198,2.44897,2.45039,6750000.0
2008-02-06 12:18:00,2.44663,2.45171,2.44663,2.44724,6000000.0
2008-02-06 12:19:00,2.4512,2.45228,2.44651,2.45077,10250000.0
2008-02-06 12:20:00,2.44959,2.45227,2.4484,2.45227,9380000.0
2008-02-06 12:21:00,2.45007,2.45226,2.44557,2.44836,15250000.0
2008-02-06 12:22:00,2.44988,2.45078,2.44792,2.45078,6250000.0
2008-02-06 12:23:00,2.45053,2.45089,2.44528,2.45003,12250000.0
2008-02-06 12:24:00,2.45064,2.4521,2.44568,2.45054,8500000.0
2008-02-06 12:25:00,2.45044,2.45274,2.44737,2.45274,6000000.0
2008-02-06 12:26:00,2.45105,2.45249,2.44953,2.45249,9130000.0
2008-02-06 12:27:00,2.45156,2.45169,2.44646,2.45141,10510000.0
2008-02-06 12:28:00,2.44718,2.45243,2.44718,2.45214,7750000.0
2008-02-06 12:29:00,2.45277,2.45301,2.44919,2.45134,6880000.0
2008-02-06 12:30:00,2.45247,2.45305,2.44824,2.44942,5500000.0
2008-02-06 12:31:00,2.45154,2.45279,2.44987,2.4525,6380000.0
2008-02-06 12:32:00,2.45222,2.45222,2.4491,2.45093,6000000.0
2008-02-06 12:33:00,2.45238,2.45277,2.44835,2.45239,12890000.0
2008-02-06 12:34:00,2.45196,2.45215,2.45036,2.45149,7750000.0
2008-02-06 12:35:00,2.45185,2.45185,2.44628,2.44847,10000000.0
2008-02-06 12:36:00,2.45038,2.45264,2.44683,2.45264,5500000.0
2008-02-06 12:37:00,2.449,2.45214,2.44431,2.44983,15000000.0
2008-02-06 12:38:00,2.45042,2.45274,2.44604,2.45274,13750000.0
2008-02-06 12:39:00,2.45194,2.45268,2.44728,2.45254,6630000.0
2008-02-06 12:40:00,2.4491,2.45174,2.4491,2.45174,9000000.0
2008-02-06 12:41:00,2.44736,2.45207,2.44736,2.45093,5500000.0
2008-02-06 12:42:00,2.45236,2.45366,2.44933,2.45161,11000000.0
2008-02-06 12:43:00,2.4523,2.45371,2.45115,2.452,7880000.0
2008-02-06 12:44:00,2.45146,2.45271,2.44869,2.45135,14130000.0
2008-02-06 12:45:00,2.44723,2.45235,2.44723,2.45228,5500000.0
2008-02-06 12:46:00,2.4518,2.45274,2.44704,2.44759,9500000.0
2008-02-06 12:47:00,2.45296,2.45296,2.44764,2.4513,7500000.0
2008-02-06 12:48:00,2.45226,2.45234,2.44911,2.44911,11880000.0
2008-02-06 12:49:00,2.45019,2.45243,2.44839,2.45243,7500000.0
2008-02-06 12:50:00,2.45056,2.45216,2.44797,2.45175,8750000.0
2008-02-06 12:51:00,2.45071,2.45202,2.44778,2.45133,11250000.0
2008-02-06 12:52:00,2.45047,2.45205,2.44797,2.44797,4880000.0
2008-02-06 12:53:00,2.45088,2.45209,2.44869,2.45209,6000000.0
2008-02-06 12:54:00,2.44812,2.45185,2.44812,2.45185,8130000.0
2008-02-06 12:55:00,2.45173,2.45173,2.44416,2.44999,13250000.0
2008-02-06 12:56:00,2.44963,2.45212,2.44618,2.44775,12500000.0
2008-02-06 12:57:00,2.45001,2.45072,2.44556,2.44577,9500000.0
2008-02-06 12:58:00,2.45065,2.45148,2.44529,2.44776,11390000.0
2008-02-06 12:59:00,2.44676,2.45145,2.44676,2.44972,11750000.0
2008-02-06 13:00:00,2.44796,2.45062,2.44755,2.45062,10750000.0
2008-02-06 13:01:00,2.44783,2.45162,2.44783,2.44904,8380000.0
2008-02-06 13:02:00,2.45025,2.45036,2.44647,2.44819,7750000.0
2008-02-06 13:03:00,2.44861,2.4505,2.44801,2.4505,11250000.0
2008-02-06 13:04:00,2.44983,2.44983,2.44571,2.44743,10500000.0
2008-02-06 13:05:00,2.44849,2.44931,2.44307,2.44855,12500000.0
2008-02-06 13:06:00,2.44528,2.44857,2.44528,2.44822,8250000.0
2008-02-06 13:07:00,2.44728,2.44938,2.44422,2.44785,11750000.0
2008-02-06 13:08:00,2.44854,2.44875,2.44362,2.44753,7880000.0
2008-02-06 13:09:00,2.4472,2.4489,2.44514,2.44628,8500000.0
2008-02-06 13:10:00,2.44777,2.44777,2.44439,2.44651,6750000.0
2008-02-06 13:11:00,2.44403,2.44782,2.44324,2.44685,12250000.0
2008-02-06 13:12:00,2.4477,2.44848,2.44523,2.44848,8250000.0
2008-02-06 13:13:00,2.44554,2.44796,2.44253,2.44617,10750000.0
2008-02-06 13:14:00,2.4472,2.44871,2.44615,2.44832,8000000.0
2008-02-06 13:15:00,2.44535,2.44843,2.44382,2.4441,8760000.0
2008-02-06 13:16:00,2.4485,2.45001,2.44443,2.44642,11250000.0
2008-02-06 13:17:00,2.44543,2.44843,2.44543,2.44843,6500000.0
2008-02-06 13:18:00,2.44941,2.44941,2.44454,2.44838,6380000.0
2008-02-06 13:19:00,2.44853,2.44853,2.44497,2.44497,10380000.0
2008-02-06 13:20:00,2.44593,2.44595,2.4452,2.44563,5500000.0
2008-02-06 13:21:00,2.44516,2.44861,2.44516,2.44737,7130000.0
2008-02-06 13:22:00,2.448,2.44901,2.44601,2.44685,5880000.0
2008-02-06 13:23:00,2.44877,2.44933,2.44568,2.44679,12000000.0
2008-02-06 13:24:00,2.44836,2.44836,2.44248,2.44624,12510000.0
2008-02-06 13:25:00,2.44937,2.44937,2.44571,2.4475,7500000.0
2008-02-06 13:26:00,2.4497,2.4497,2.44474,2.44862,7880000.0
2008-02-06 13:27:00,2.44492,2.44871,2.44398,2.44832,11750000.0
2008-02-06 13:28:00,2.44793,2.44874,2.44474,2.44667,8130000.0
2008-02-06 13:29:00,2.44632,2.44973,2.44552,2.44891,5500000.0
2008-02-06 13:30:00,2.44922,2.44922,2.44449,2.44821,7500000.0
2008-02-06 13:31:00,2.45038,2.45038,2.44485,2.44567,8750000.0
2008-02-06 13:32:00,2.44667,2.4499,2.44549,2.4499,6750000.0
2008-02-06 13:33:00,2.44855,2.44879,2.44259,2.44637,10500000.0
2008-02-06 13:34:00,2.44954,2.44954,2.444,2.44841,7250000.0
2008-02-06 13:35:00,2.44575,2.44955,2.44471,2.44897,10880000.0
2008-02-06 13:36:00,2.44517,2.44937,2.44512,2.44928,9500000.0
2008-02-06 13:37:00,2.44686,2.45002,2.44517,2.44802,7510000.0
2008-02-06 13:38:00,2.44799,2.44902,2.44479,2.4487,7500000.0
2008-02-06 13:39:00,2.44852,2.44943,2.44412,2.44857,9250000.0
2008-02-06 13:40:00,2.44602,2.44939,2.44602,2.44705,5500000.0
2008-02-06 13:41:00,2.44804,2.44868,2.44553,2.44868,9260000.0
2008-02-06 13:42:00,2.44719,2.44892,2.44664,2.44771,5880000.0
2008-02-06 13:43:00,2.44893,2.44944,2.44574,2.44614,6250000.0
2008-02-06 13:44:00,2.4496,2.4496,2.44623,2.4485,8250000.0
2008-02-06 13:45:00,2.44578,2.44989,2.44571,2.44571,9000000.0
2008-02-06 13:46:00,2.44885,2.4501,2.44583,2.4501,6500000.0
2008-02-06 13:47:00,2.44785,2.44998,2.44631,2.44874,8750000.0
2008-02-06 13:48:00,2.44954,2.44954,2.4446,2.44644,11890000.0
2008-02-06 13:49:00,2.44838,2.44954,2.44694,2.44935,10250000.0
2008-02-06 13:50:00,2.44958,2.44958,2.44546,2.44825,7880000.0
2008-02-06 13:51:00,2.44878,2.44887,2.44509,2.44887,11250000.0
2008-02-06 13:52:00,2.44821,2.44821,2.44449,2.44544,10500000.0
2008-02-06 13:53:00,2.44837,2.44961,2.44445,2.44961,8500000.0
2008-02-06 13:54:00,2.44952,2.44952,2.44331,2.44331,8250000.0
2008-02-06 13:55:00,2.44887,2.44935,2.44667,2.44679,10500000.0
2008-02-06 13:56:00,2.44751,2.44924,2.44396,2.44544,8500000.0
2008-02-06 13:57:00,2.44843,2.44843,2.44435,2.44475,9750000.0
2008-02-06 13:58:00,2.44599,2.44856,2.44219,2.44572,7500000.0
2008-02-06 13:59:00,2.4489,2.44903,2.44674,2.44695,5750000.0
2008-02-06 14:00:00,2.44352,2.44849,2.44352,2.44755,8500000.0
2008-02-06 14:01:00,2.44348,2.44763,2.44348,2.44681,10250000.0
2008-02-06 14:02:00,2.44868,2.44868,2.4457,2.448,7500000.0
2008-02-06 14:03:00,2.44595,2.4489,2.44432,2.4452,7250000.0
2008-02-06 14:04:00,2.4491,2.44924,2.44428,2.44898,6250000.0
2008-02-06 14:05:00,2.44866,2.44928,2.44395,2.44619,6130000.0
2008-02-06 14:06:00,2.44695,2.4489,2.44241,2.44701,9630000.0
2008-02-06 14:07:00,2.44978,2.44978,2.44506,2.44902,6750000.0
2008-02-06 14:08:00,2.44778,2.44972,2.44341,2.44964,10880000.0
2008-02-06 14:09:00,2.44822,2.44882,2.4466,2.44748,6130000.0
2008-02-06 14:10:00,2.44895,2.44931,2.44527,2.44527,9250000.0
2008-02-06 14:11:00,2.44876,2.44947,2.44554,2.44584,8000000.0
2008-02-06 14:12:00,2.4494,2.44998,2.44406,2.44848,8500000.0
2008-02-06 14:13:00,2.44798,2.44964,2.44469,2.44577,12250000.0
2008-02-06 14:14:00,2.4493,2.4493,2.44686,2.4476,6500000.0
2008-02-06 14:15:00,2.44611,2.44968,2.44371,2.44708,8750000.0
2008-02-06 14:16:00,2.44962,2.44962,2.44421,2.44712,12500000.0
2008-02-06 14:17:00,2.44843,2.44914,2.4457,2.44896,9750000.0
2008-02-06 14:18:00,2.44588,2.44904,2.4454,2.44904,7250000.0
2008-02-06 14:19:00,2.4465,2.449,2.44259,2.449,13130000.0
2008-02-06 14:20:00,2.4472,2.44728,2.44163,2.44721,6250000.0
2008-02-06 14:21:00,2.44874,2.44948,2.4446,2.44906,13500000.0
2008-02-06 14:22:00,2.44519,2.44971,2.44519,2.44826,5500000.0
2008-02-06 14:23:00,2.44866,2.45035,2.44765,2.44939,11750000.0
2008-02-06 14:24:00,2.45009,2.4505,2.44619,2.44939,10000000.0
2008-02-06 14:25:00,2.44857,2.45012,2.44589,2.45009,7750000.0
2008-02-06 14:26:00,2.44936,2.44994,2.44437,2.44987,11130000.0
2008-02-06 14:27:00,2.45041,2.45043,2.44796,2.44998,6500000.0
2008-02-06 14:28:00,2.44937,2.45094,2.44672,2.44974,7500000.0
2008-02-06 14:29:00,2.44953,2.45026,2.44642,2.44642,8500000.0
2008-02-06 14:30:00,2.44771,2.45045,2.44771,2.44966,11000000.0
2008-02-06 14:31:00,2.44822,2.44976,2.44609,2.44609,8250000.0
2008-02-06 14:32:00,2.44986,2.44997,2.44458,2.4495,9500000.0
2008-02-06 14:33:00,2.44978,2.45014,2.44669,2.44795,7750000.0
2008-02-06 14:34:00,2.44986,2.44986,2.44511,2.44868,10500000.0
2008-02-06 14:35:00,2.44578,2.45018,2.44578,2.44956,14750000.0
2008-02-06 14:36:00,2.4498,2.45108,2.44672,2.45108,8750000.0
2008-02-06 14:37:00,2.44832,2.4503,2.4465,2.4503,9250000.0
2008-02-06 14:38:00,2.44959,2.45032,2.44536,2.44798,8750000.0
2008-02-06 14:39:00,2.45054,2.45126,2.44689,2.44744,14130000.0
2008-02-06 14:40:00,2.44919,2.45217,2.44766,2.45075,8500000.0
2008-02-06 14:41:00,2.45039,2.4508,2.44594,2.44944,6250000.0
2008-02-06 14:42:00,2.45111,2.45111,2.44843,2.44931,13250000.0
2008-02-06 14:43:00,2.45128,2.45128,2.44554,2.44837,6630000.0
2008-02-06 14:44:00,2.45133,2.45133,2.44709,2.44874,6380000.0
2008-02-06 14:45:00,2.44835,2.45091,2.44611,2.44764,5750000.0
2008-02-06 14:46:00,2.44906,2.45024,2.44611,2.44859,9000000.0
2008-02-06 14:47:00,2.45156,2.45156,2.44676,2.45008,8750000.0
2008-02-06 14:48:00,2.45196,2.45196,2.44675,2.45065,8500000.0
2008-02-06 14:49:00,2.45179,2.45228,2.44754,2.45051,12130000.0
2008-02-06 14:50:00,2.45089,2.45165,2.44489,2.44949,6130000.0
2008-02-06 14:51:00,2.45127,2.45165,2.44859,2.44867,8000000.0
2008-02-06 14:52:00,2.44759,2.44966,2.44242,2.44242,13000000.0
2008-02-06 14:53:00,2.44688,2.4498,2.44399,2.44399,6500000.0
2008-02-06 14:54:00,2.45002,2.45082,2.44681,2.4472,9000000.0
2008-02-06 14:55:00,2.45092,2.45092,2.44788,2.45004,7250000.0
2008-02-06 14:56:00,2.4502,2.4502,2.44615,2.44615,11000000.0
2008-02-06 14:57:00,2.45078,2.4511,2.44456,2.44687,9250000.0
2008-02-06 14:58:00,2.44976,2.45164,2.44555,2.45123,9000000.0
2008-02-06 14:59:00,2.45079,2.45111,2.44667,2.45096,8250000.0
2008-02-06 15:00:00,2.44633,2.45009,2.44594,2.44926,9500000.0
2008-02-06 15:01:00,2.45063,2.45138,2.44604,2.45069,6130000.0
2008-02-06 15:02:00,2.44749,2.4514,2.44598,2.44806,8880000.0
2008-02-06 15:03:00,2.44862,2.45211,2.44467,2.44818,11630000.0
2008-02-06 15:04:00,2.44688,2.45057,2.44627,2.44793,8130000.0
2008-02-06 15:05:00,2.45045,2.45045,2.44568,2.44726,10750000.0
2008-02-06 15:06:00,2.44969,2.45107,2.44852,2.44997,8500000.0
2008-02-06 15:07:00,2.45111,2.45308,2.44673,2.45308,7750000.0
2008-02-06 15:08:00,2.44919,2.45237,2.44695,2.44896,8500000.0
2008-02-06 15:09:00,2.45267,2.45346,2.45096,2.45344,11130000.0
2008-02-06 15:10:00,2.45246,2.45393,2.4489,2.45393,9750000.0
2008-02-06 15:11:00,2.45153,2.4541,2.44843,2.45396,7750000.0
2008-02-06 15:12:00,2.45536,2.4556,2.45167,2.4539,5250000.0
2008-02-06 15:13:00,2.45466,2.45637,2.45316,2.45522,7750000.0
2008-02-06 15:14:00,2.45472,2.45559,2.45012,2.45559,11880000.0
2008-02-06 15:15:00,2.4528,2.45632,2.45134,2.455,7500000.0
2008-02-06 15:16:00,2.45433,2.45523,2.45281,2.45396,11880000.0
2008-02-06 15:17:00,2.45561,2.45561,2.45124,2.45124,6250000.0
2008-02-06 15:18:00,2.45366,2.45386,2.4493,2.45155,8130000.0
2008-02-06 15:19:00,2.45373,2.45374,2.44973,2.44973,10880000.0
2008-02-06 15:20:00,2.44985,2.45357,2.44985,2.4532,7250000.0
2008-02-06 15:21:00,2.45033,2.4532,2.44879,2.45269,8500000.0
2008-02-06 15:22:00,2.45346,2.45346,2.44977,2.4531,11380000.0
2008-02-06 15:23:00,2.45236,2.45236,2.44754,2.45134,11500000.0
2008-02-06 15:24:00,2.45055,2.45168,2.44756,2.45155,6250000.0
2008-02-06 15:25:00,2.45101,2.45333,2.44894,2.45333,9250000.0
2008-02-06 15:26:00,2.45187,2.45243,2.44819,2.4491,6500000.0
2008-02-06 15:27:00,2.44874,2.45301,2.44663,2.45288,6000000.0
2008-02-06 15:28:00,2.45072,2.45262,2.45049,2.4525,6880000.0
2008-02-06 15:29:00,2.45246,2.45349,2.45023,2.45342,6750000.0
2008-02-06 15:30:00,2.44678,2.45344,2.44678,2.45165,10750000.0
2008-02-06 15:31:00,2.45341,2.45373,2.44822,2.45171,8750000.0
2008-02-06 15:32:00,2.45318,2.4535,2.45144,2.45301,6750000.0
2008-02-06 15:33:00,2.45292,2.45292,2.44807,2.45137,10380000.0
2008-02-06 15:34:00,2.45057,2.45305,2.44841,2.4516,6250000.0
2008-02-06 15:35:00,2.45005,2.45294,2.44928,2.45092,9380000.0
2008-02-06 15:36:00,2.45083,2.4519,2.44724,2.45024,8500000.0
2008-02-06 15:37:00,2.45031,2.4507,2.44486,2.44925,7000000.0
2008-02-06 15:38:00,2.44893,2.45137,2.44752,2.44839,9750000.0
2008-02-06 15:39:00,2.44857,2.44955,2.44374,2.44713,7750000.0
2008-02-06 15:40:00,2.44791,2.45009,2.44664,2.45007,6000000.0
2008-02-06 15:41:00,2.44953,2.45065,2.4478,2.45027,7380000.0
2008-02-06 15:42:00,2.44938,2.4504,2.44601,2.44609,6250000.0
2008-02-06 15:43:00,2.44988,2.44993,2.44472,2.44719,11500000.0
2008-02-06 15:44:00,2.45016,2.45042,2.44733,2.44862,8500000.0
2008-02-06 15:45:00,2.45079,2.45079,2.44571,2.45003,8250000.0
2008-02-06 15:46:00,2.45072,2.45072,2.44565,2.44567,6500000.0
2008-02-06 15:47:00,2.452,2.45359,2.44745,2.45087,10500000.0
2008-02-06 15:48:00,2.44867,2.45119,2.44499,2.44499,6630000.0
2008-02-06 15:49:00,2.44809,2.45349,2.44391,2.45349,11000000.0
2008-02-06 15:50:00,2.45156,2.45255,2.44678,2.44948,8250000.0
2008-02-06 15:51:00,2.45365,2.45365,2.44742,2.45157,9250000.0
2008-02-06 15:52:00,2.44947,2.45125,2.44835,2.45094,6250000.0
2008-02-06 15:53:00,2.45254,2.45254,2.44606,2.44986,10750000.0
2008-02-06 15:54:00,2.45155,2.45155,2.44845,2.45036,8750000.0
2008-02-06 15:55:00,2.44958,2.45246,2.4484,2.45053,7000000.0
2008-02-06 15:56:00,2.45043,2.45331,2.44825,2.45172,5750000.0
2008-02-06 15:57:00,2.45275,2.45325,2.44976,2.45244,10130000.0
2008-02-06 15:58:00,2.45135,2.45237,2.44841,2.45227,7250000.0
2008-02-06 15:59:00,2.45205,2.45304,2.44857,2.45228,11500000.0
2008-02-06 16:00:00,2.45067,2.45165,2.44765,2.4512,10000000.0
2008-02-06 16:01:00,2.44856,2.45274,2.44717,2.45047,11000000.0
2008-02-06 16:02:00,2.45303,2.45303,2.44575,2.44977,17630000.0
2008-02-06 16:03:00,2.4524,2.45312,2.4487,2.45077,7000000.0
2008-02-06 16:04:00,2.45523,2.45523,2.44822,2.4525,11500000.0
2008-02-06 16:05:00,2.4546,2.45492,2.45067,2.45448,6500000.0
2008-02-06 16:06:00,2.45492,2.45645,2.45053,2.45151,6750000.0
2008-02-06 16:07:00,2.45342,2.45465,2.45053,2.45465,11750000.0
2008-02-06 16:08:00,2.45054,2.45328,2.44854,2.45295,10130000.0
2008-02-06 16:09:00,2.45341,2.45494,2.44829,2.45323,10380000.0
2008-02-06 16:10:00,2.4545,2.45479,2.44984,2.45424,11630000.0
2008-02-06 16:11:00,2.453,2.45449,2.45215,2.45449,7750000.0
2008-02-06 16:12:00,2.45037,2.45463,2.44904,2.45417,6000000.0
2008-02-06 16:13:00,2.45172,2.45387,2.44872,2.45387,8250000.0
2008-02-06 16:14:00,2.4528,2.45385,2.45092,2.45286,10260000.0
2008-02-06 16:15:00,2.45088,2.45338,2.44888,2.45244,6630000.0
2008-02-06 16:16:00,2.45409,2.45409,2.44843,2.45022,7500000.0
2008-02-06 16:17:00,2.44909,2.45146,2.44853,2.45084,15750000.0
2008-02-06 16:18:00,2.45081,2.45144,2.44373,2.45018,5500000.0
2008-02-06 16:19:00,2.45085,2.45167,2.44815,2.44903,7000000.0
2008-02-06 16:20:00,2.44939,2.45159,2.44647,2.45033,10630000.0
2008-02-06 16:21:00,2.4488,2.44998,2.44722,2.44722,7250000.0
2008-02-06 16:22:00,2.4482,2.45022,2.44638,2.44947,8000000.0
2008-02-06 16:23:00,2.45017,2.45099,2.44694,2.44964,5630000.0
2008-02-06 16:24:00,2.45142,2.45142,2.44841,2.45092,6000000.0
2008-02-06 16:25:00,2.45233,2.45233,2.44813,2.44824,12250000.0
2008-02-06 16:26:00,2.44893,2.4513,2.44862,2.45057,11000000.0
2008-02-06 16:27:00,2.45125,2.45143,2.44547,2.44547,10630000.0
2008-02-06 16:28:00,2.45028,2.45113,2.44864,2.45074,9380000.0
2008-02-06 16:29:00,2.45027,2.45122,2.44787,2.45122,6000000.0
2008-02-06 16:30:00,2.44992,2.45081,2.44745,2.45037,7250000.0
2008-02-06 16:31:00,2.44989,2.45119,2.44593,2.45119,6250000.0
2008-02-06 16:32:00,2.45019,2.45091,2.44717,2.45055,7000000.0
2008-02-06 16:33:00,2.45064,2.4511,2.44793,2.45034,8880000.0
2008-02-06 16:34:00,2.44703,2.45187,2.44626,2.45105,19000000.0
2008-02-06 16:35:00,2.45231,2.45314,2.44649,2.45267,13750000.0
2008-02-06 16:36:00,2.45185,2.45278,2.44764,2.45213,15630000.0
2008-02-06 16:37:00,2.45066,2.45283,2.44792,2.45283,5250000.0
2008-02-06 16:38:00,2.45235,2.45235,2.44577,2.45188,16750000.0
2008-02-06 16:39:00,2.4514,2.4524,2.44517,2.44871,11000000.0
2008-02-06 16:40:00,2.45057,2.45199,2.44934,2.45172,7380000.0
2008-02-06 16:41:00,2.4521,2.45245,2.44709,2.44972,6630000.0
2008-02-06 16:42:00,2.45158,2.45227,2.44862,2.45114,6250000.0
2008-02-06 16:43:00,2.45281,2.45534,2.45128,2.45353,12630000.0
2008-02-06 16:44:00,2.45405,2.45585,2.45149,2.45463,9380000.0
2008-02-06 16:45:00,2.45158,2.45496,2.45042,2.45496,11750000.0
2008-02-06 16:46:00,2.45446,2.45554,2.45138,2.45298,8750000.0
2008-02-06 16:47:00,2.4542,2.45553,2.45172,2.45459,14380000.0
2008-02-06 16:48:00,2.45366,2.45482,2.45091,2.45482,6750000.0
2008-02-06 16:49:00,2.45383,2.45471,2.4515,2.45433,11500000.0
2008-02-06 16:50:00,2.45147,2.45422,2.45054,2.45394,8750000.0
2008-02-06 16:51:00,2.45442,2.45479,2.45114,2.45372,6750000.0
2008-02-06 16:52:00,2.45384,2.45616,2.4511,2.45616,8000000.0
2008-02-06 16:53:00,2.45429,2.45592,2.44909,2.45573,13010000.0
2008-02-06 16:54:00,2.45568,2.4581,2.45077,2.45653,12000000.0
2008-02-06 16:55:00,2.45555,2.45673,2.45077,2.4552,6500000.0
2008-02-06 16:56:00,2.45718,2.45742,2.45132,2.45573,9250000.0
2008-02-06 16:57:00,2.45779,2.45804,2.45515,2.45768,10250000.0
2008-02-06 16:58:00,2.45437,2.45757,2.45318,2.45513,12250000.0
2008-02-06 16:59:00,2.45703,2.45713,2.45476,2.45696,11250000.0
2008-02-06 17:00:00,2.45718,2.45798,2.45541,2.45541,5630000.0
2008-02-06 17:01:00,2.45578,2.45673,2.45303,2.45509,11000000.0
2008-02-06 17:02:00,2.45643,2.45659,2.45405,2.45405,7630000.0
2008-02-06 17:03:00,2.45327,2.45669,2.45161,2.45326,10250000.0
2008-02-06 17:04:00,2.4565,2.4565,2.45079,2.45079,10750000.0
2008-02-06 17:05:00,2.45398,2.45516,2.44989,2.45003,6500000.0
2008-02-06 17:06:00,2.45643,2.45643,2.45328,2.45511,5500000.0
2008-02-06 17:07:00,2.45517,2.4556,2.45163,2.45341,7000000.0
2008-02-06 17:08:00,2.45305,2.45309,2.44954,2.45087,8880000.0
2008-02-06 17:09:00,2.45125,2.45394,2.45081,2.4526,7250000.0
2008-02-06 17:10:00,2.45159,2.45316,2.44773,2.4525,12630000.0
2008-02-06 17:11:00,2.4514,2.45282,2.45022,2.45167,5750000.0
2008-02-06 17:12:00,2.453,2.45335,2.44904,2.45195,7250000.0
2008-02-06 17:13:00,2.4532,2.4532,2.44999,2.45033,8750000.0
2008-02-06 17:14:00,2.45183,2.45359,2.44706,2.45253,9250000.0
2008-02-06 17:15:00,2.44979,2.45223,2.44524,2.45196,8000000.0
2008-02-06 17:16:00,2.45147,2.45259,2.44921,2.45259,10500000.0
2008-02-06 17:17:00,2.45048,2.45178,2.44897,2.45119,10010000.0
2008-02-06 17:18:00,2.44563,2.451,2.44563,2.44872,8750000.0
2008-02-06 17:19:00,2.44627,2.45177,2.44627,2.45107,9750000.0
2008-02-06 17:20:00,2.45061,2.45154,2.44871,2.44939,5500000.0
2008-02-06 17:21:00,2.45048,2.45106,2.44828,2.45005,7250000.0
2008-02-06 17:22:00,2.44905,2.45198,2.44638,2.45198,17000000.0
2008-02-06 17:23:00,2.44924,2.45125,2.44587,2.44912,13260000.0
2008-02-06 17:24:00,2.44668,2.45116,2.44617,2.44851,9380000.0
2008-02-06 17:25:00,2.44709,2.45034,2.44565,2.45016,10380000.0
2008-02-06 17:26:00,2.4496,2.45185,2.44704,2.45014,11000000.0
2008-02-06 17:27:00,2.44919,2.45068,2.44762,2.45068,6630000.0
2008-02-06 17:28:00,2.44674,2.44919,2.44363,2.44774,12750000.0
2008-02-06 17:29:00,2.44507,2.44922,2.44217,2.44725,8000000.0
2008-02-06 17:30:00,2.44927,2.44967,2.44712,2.44843,7640000.0
2008-02-06 17:31:00,2.44812,2.44903,2.44171,2.44171,11500000.0
2008-02-06 17:32:00,2.44696,2.45041,2.44288,2.45011,7250000.0
2008-02-06 17:33:00,2.44911,2.45005,2.44751,2.45005,5750000.0
2008-02-06 17:34:00,2.44978,2.44998,2.44682,2.44771,6630000.0
2008-02-06 17:35:00,2.44767,2.44944,2.44507,2.44764,7250000.0
2008-02-06 17:36:00,2.44702,2.45014,2.44575,2.44996,8750000.0
2008-02-06 17:37:00,2.44781,2.44992,2.4473,2.44907,6380000.0
2008-02-06 17:38:00,2.44987,2.45044,2.44722,2.44934,11750000.0
2008-02-06 17:39:00,2.44789,2.44814,2.44449,2.44814,6750000.0
2008-02-06 17:40:00,2.44976,2.45039,2.44609,2.44959,5500000.0
2008-02-06 17:41:00,2.44657,2.44894,2.44423,2.44715,12750000.0
2008-02-06 17:42:00,2.45055,2.45055,2.44318,2.4492,7000000.0
2008-02-06 17:43:00,2.44879,2.44986,2.44742,2.44986,8250000.0
2008-02-06 17:44:00,2.44846,2.44944,2.44395,2.44924,12750000.0
2008-02-06 17:45:00,2.45089,2.45089,2.44513,2.44941,9750000.0
2008-02-06 17:46:00,2.44543,2.44922,2.44543,2.44885,7000000.0
2008-02-06 17:47:00,2.44953,2.44972,2.44714,2.44972,7630000.0
2008-02-06 17:48:00,2.44849,2.4533,2.44836,2.44836,5500000.0
2008-02-06 17:49:00,2.44876,2.44942,2.44628,2.44628,7250000.0
2008-02-06 17:50:00,2.44705,2.44963,2.44441,2.44591,10000000.0
2008-02-06 17:51:00,2.44459,2.4493,2.44211,2.44715,6880000.0
2008-02-06 17:52:00,2.44753,2.44885,2.44385,2.44676,9500000.0
2008-02-06 17:53:00,2.44653,2.44928,2.44633,2.44899,5750000.0
2008-02-06 17:54:00,2.44809,2.45112,2.44199,2.45031,15000000.0
2008-02-06 17:55:00,2.44788,2.44958,2.44589,2.44753,8500000.0
2008-02-06 17:56:00,2.44876,2.44912,2.44393,2.44684,13500000.0
2008-02-06 17:57:00,2.44765,2.44812,2.44534,2.44764,14630000.0
2008-02-06 17:58:00,2.44626,2.44913,2.44591,2.44716,10000000.0
2008-02-06 17:59:00,2.44441,2.44842,2.44441,2.44833,10750000.0
2008-02-06 18:00:00,2.44793,2.4494,2.44663,2.44724,9000000.0
2008-02-06 18:01:00,2.44991,2.44991,2.44442,2.44885,7750000.0
2008-02-06 18:02:00,2.44898,2.44917,2.44506,2.4483,11380000.0
2008-02-06 18:03:00,2.44942,2.44942,2.44371,2.44893,10630000.0
2008-02-06 18:04:00,2.4471,2.44941,2.44347,2.44718,12380000.0
2008-02-06 18:05:00,2.44401,2.44833,2.44401,2.44794,7880000.0
2008-02-06 18:06:00,2.4469,2.44862,2.4458,2.4483,7000000.0
2008-02-06 18:07:00,2.44659,2.44864,2.44508,2.44773,9380000.0
2008-02-06 18:08:00,2.44844,2.44978,2.44143,2.44677,7750000.0
2008-02-06 18:09:00,2.44983,2.44983,2.44321,2.44724,8500000.0
2008-02-06 18:10:00,2.44612,2.44927,2.44481,2.44913,8750000.0
2008-02-06 18:11:00,2.4463,2.44915,2.4453,2.44915,8000000.0
2008-02-06 18:12:00,2.44622,2.4486,2.44622,2.44821,7500000.0
2008-02-06 18:13:00,2.44968,2.45197,2.44578,2.44967,6250000.0
2008-02-06 18:14:00,2.4498,2.45043,2.44373,2.45043,8750000.0
2008-02-06 18:15:00,2.44703,2.45123,2.44703,2.44978,7760000.0
2008-02-06 18:16:00,2.45196,2.45207,2.44332,2.45033,6250000.0
2008-02-06 18:17:00,2.44977,2.45175,2.44438,2.45168,10250000.0
2008-02-06 18:18:00,2.44726,2.45167,2.4446,2.44882,5750000.0
2008-02-06 18:19:00,2.44895,2.45306,2.44679,2.4521,11000000.0
2008-02-06 18:20:00,2.4539,2.4539,2.4462,2.45209,13130000.0
2008-02-06 18:21:00,2.45245,2.45257,2.4474,2.45191,11380000.0
2008-02-06 18:22:00,2.45477,2.45477,2.44904,2.45231,9500000.0
2008-02-06 18:23:00,2.45329,2.45373,2.45003,2.45003,7630000.0
2008-02-06 18:24:00,2.45371,2.45404,2.4479,2.4528,8880000.0
2008-02-06 18:25:00,2.45412,2.45412,2.45004,2.45004,8130000.0
2008-02-06 18:26:00,2.45096,2.45407,2.44923,2.45407,7750000.0
2008-02-06 18:27:00,2.45363,2.4538,2.45115,2.4538,6500000.0
2008-02-06 18:28:00,2.45036,2.45308,2.44966,2.45113,9000000.0
2008-02-06 18:29:00,2.45098,2.4547,2.45012,2.4547,6250000.0
2008-02-06 18:30:00,2.45361,2.45361,2.44878,2.45255,17380000.0
2008-02-06 18:31:00,2.45401,2.45408,2.44925,2.45101,8500000.0
2008-02-06 18:32:00,2.45397,2.45412,2.44916,2.44916,5250000.0
2008-02-06 18:33:00,2.45265,2.4529,2.44668,2.44668,11250000.0
2008-02-06 18:34:00,2.45412,2.45417,2.44993,2.4534,8380000.0
2008-02-06 18:35:00,2.45386,2.45495,2.45036,2.45402,11380000.0
2008-02-06 18:36:00,2.45092,2.45327,2.45022,2.45303,5880000.0
2008-02-06 18:37:00,2.45292,2.45376,2.4488,2.45376,14380000.0
2008-02-06 18:38:00,2.45335,2.45418,2.44989,2.45229,9250000.0
2008-02-06 18:39:00,2.45423,2.45423,2.44792,2.4532,10750000.0
2008-02-06 18:40:00,2.4507,2.45343,2.44907,2.45317,10250000.0
2008-02-06 18:41:00,2.45242,2.45426,2.44935,2.45426,9500000.0
2008-02-06 18:42:00,2.45289,2.45421,2.44582,2.45421,9130000.0
2008-02-06 18:43:00,2.45263,2.45465,2.44832,2.45398,9880000.0
2008-02-06 18:44:00,2.45191,2.45554,2.45092,2.45432,8750000.0
2008-02-06 18:45:00,2.45387,2.45416,2.44764,2.45211,6000000.0
2008-02-06 18:46:00,2.4523,2.45385,2.44984,2.45352,5250000.0
2008-02-06 18:47:00,2.45404,2.45418,2.45125,2.45153,5500000.0
2008-02-06 18:48:00,2.45377,2.45438,2.44647,2.45267,12130000.0
2008-02-06 18:49:00,2.45402,2.45402,2.44951,2.45224,7500000.0
2008-02-06 18:50:00,2.45089,2.45396,2.45089,2.45396,5500000.0
2008-02-06 18:51:00,2.45057,2.45376,2.45057,2.45234,11250000.0
2008-02-06 18:52:00,2.45073,2.45299,2.44917,2.45299,11250000.0
2008-02-06 18:53:00,2.45253,2.4529,2.44968,2.4529,8250000.0
2008-02-06 18:54:00,2.45236,2.45259,2.44931,2.4504,9630000.0
2008-02-06 18:55:00,2.45277,2.45277,2.44798,2.45068,5500000.0
2008-02-06 18:56:00,2.45034,2.45243,2.44836,2.45167,12000000.0
2008-02-06 18:57:00,2.44974,2.45269,2.4484,2.45168,10500000.0
2008-02-06 18:58:00,2.45224,2.4544,2.45014,2.45247,9250000.0
2008-02-06 18:59:00,2.45298,2.45298,2.44938,2.45175,6000000.0
2008-02-06 19:00:00,2.45011,2.45227,2.44796,2.45203,7750000.0
2008-02-06 19:01:00,2.45112,2.45153,2.44987,2.45143,7750000.0
2008-02-06 19:02:00,2.45251,2.45251,2.4473,2.45131,8750000.0
2008-02-06 19:03:00,2.44968,2.45189,2.44968,2.45189,6500000.0
2008-02-06 19:04:00,2.45205,2.45224,2.44601,2.45026,10750000.0
2008-02-06 19:05:00,2.44942,2.45255,2.4492,2.45155,7000000.0
2008-02-06 19:06:00,2.44949,2.4521,2.44785,2.45148,13250000.0
2008-02-06 19:07:00,2.45182,2.45253,2.44635,2.44843,6500000.0
2008-02-06 19:08:00,2.44914,2.45214,2.44709,2.45214,5380000.0
2008-02-06 19:09:00,2.45218,2.4523,2.44856,2.45125,6380000.0
2008-02-06 19:10:00,2.45237,2.45237,2.44842,2.45121,9000000.0
2008-02-06 19:11:00,2.45217,2.45273,2.44596,2.45273,7250000.0
2008-02-06 19:12:00,2.44939,2.4536,2.44759,2.4536,8750000.0
2008-02-06 19:13:00,2.45175,2.45266,2.44507,2.45063,13000000.0
2008-02-06 19:14:00,2.45238,2.45379,2.44715,2.44996,10000000.0
2008-02-06 19:15:00,2.44912,2.45377,2.44739,2.4523,5500000.0
2008-02-06 19:16:00,2.45191,2.45482,2.45024,2.45482,7630000.0
2008-02-06 19:17:00,2.45251,2.45261,2.44649,2.45142,7000000.0
2008-02-06 19:18:00,2.45329,2.45329,2.44942,2.44942,9380000.0
2008-02-06 19:19:00,2.45206,2.45309,2.44931,2.45099,7750000.0
2008-02-06 19:20:00,2.45175,2.45326,2.45103,2.45304,5500000.0
2008-02-06 19:21:00,2.45339,2.45339,2.44925,2.4523,8500000.0
2008-02-06 19:22:00,2.45337,2.45415,2.45095,2.45345,8500000.0
2008-02-06 19:23:00,2.45516,2.45516,2.45178,2.45362,5630000.0
2008-02-06 19:24:00,2.45246,2.45427,2.44875,2.45325,14500000.0
2008-02-06 19:25:00,2.45191,2.45493,2.45156,2.45384,7000000.0
2008-02-06 19:26:00,2.44971,2.4553,2.44971,2.4553,9000000.0
2008-02-06 19:27:00,2.45495,2.45524,2.44908,2.45315,7000000.0
2008-02-06 19:28:00,2.45561,2.45561,2.45209,2.45405,11500000.0
2008-02-06 19:29:00,2.45468,2.45632,2.45137,2.45248,13000000.0
2008-02-06 19:30:00,2.45729,2.45729,2.45094,2.45267,7000000.0
2008-02-06 19:31:00,2.45709,2.45713,2.4531,2.45693,6250000.0
2008-02-06 19:32:00,2.45641,2.45834,2.45122,2.45834,6500000.0
2008-02-06 19:33:00,2.45752,2.45854,2.4499,2.45286,10750000.0
2008-02-06 19:34:00,2.45782,2.45818,2.45069,2.45611,8500000.0
2008-02-06 19:35:00,2.45598,2.45706,2.45511,2.45692,5500000.0
2008-02-06 19:36:00,2.45636,2.45701,2.45017,2.4524,12500000.0
2008-02-06 19:37:00,2.45416,2.45731,2.45229,2.45535,10500000.0
2008-02-06 19:38:00,2.45258,2.45668,2.45062,2.4558,7130000.0
2008-02-06 19:39:00,2.45436,2.45527,2.44979,2.45527,11500000.0
2008-02-06 19:40:00,2.45444,2.45571,2.45304,2.45571,7000000.0
2008-02-06 19:41:00,2.45316,2.45516,2.44857,2.44879,10750000.0
2008-02-06 19:42:00,2.45528,2.45528,2.45041,2.45282,12750000.0
2008-02-06 19:43:00,2.45258,2.45563,2.44963,2.45237,10880000.0
2008-02-06 19:44:00,2.45556,2.45556,2.44798,2.45145,12750000.0
2008-02-06 19:45:00,2.45558,2.4562,2.45188,2.45188,6500000.0
2008-02-06 19:46:00,2.45226,2.45499,2.45142,2.45332,11500000.0
2008-02-06 19:47:00,2.45188,2.45546,2.45157,2.45546,6250000.0
2008-02-06 19:48:00,2.45324,2.45429,2.44916,2.4521,7380000.0
2008-02-06 19:49:00,2.45349,2.45526,2.4493,2.45526,7380000.0
2008-02-06 19:50:00,2.45403,2.45569,2.45138,2.45528,6500000.0
2008-02-06 19:51:00,2.45651,2.45673,2.45292,2.45292,5750000.0
2008-02-06 19:52:00,2.45683,2.45683,2.45378,2.45407,6000000.0
2008-02-06 19:53:00,2.45518,2.45526,2.45171,2.45509,8000000.0
2008-02-06 19:54:00,2.45473,2.45567,2.45001,2.45406,11000000.0
2008-02-06 19:55:00,2.45228,2.45562,2.45159,2.45562,8750000.0
2008-02-06 19:56:00,2.45187,2.45514,2.45128,2.45351,10250000.0
2008-02-06 19:57:00,2.4551,2.45512,2.44975,2.45512,8380000.0
2008-02-06 19:58:00,2.45296,2.45555,2.44923,2.45479,6500000.0
2008-02-06 19:59:00,2.45162,2.45474,2.44792,2.45307,5500000.0
2008-02-06 20:00:00,2.45138,2.45428,2.44958,2.45053,14260000.0
2008-02-06 20:01:00,2.44978,2.45497,2.44978,2.4546,5250000.0
2008-02-06 20:02:00,2.45504,2.45507,2.44892,2.45422,8750000.0
2008-02-06 20:03:00,2.45618,2.45618,2.45232,2.45251,12000000.0
2008-02-06 20:04:00,2.4556,2.4556,2.45349,2.45407,7000000.0
2008-02-06 20:05:00,2.45539,2.45638,2.45081,2.45408,10880000.0
2008-02-06 20:06:00,2.4508,2.45497,2.44694,2.45254,8250000.0
2008-02-06 20:07:00,2.45132,2.45444,2.44983,2.45244,9250000.0
2008-02-06 20:08:00,2.45312,2.45372,2.45104,2.45104,9630000.0
2008-02-06 20:09:00,2.45524,2.45524,2.4496,2.45083,12000000.0
2008-02-06 20:10:00,2.44883,2.45395,2.44883,2.4523,9010000.0
2008-02-06 20:11:00,2.45114,2.45449,2.44898,2.45449,7630000.0
2008-02-06 20:12:00,2.45127,2.45466,2.45127,2.45419,8500000.0
2008-02-06 20:13:00,2.45343,2.45524,2.45033,2.45186,12880000.0
2008-02-06 20:14:00,2.45482,2.45482,2.4515,2.4515,8750000.0
2008-02-06 20:15:00,2.45266,2.45513,2.4497,2.45513,9000000.0
2008-02-06 20:16:00,2.45456,2.45504,2.45139,2.45487,7880000.0
2008-02-06 20:17:00,2.45367,2.45535,2.45065,2.45065,7250000.0
2008-02-06 20:18:00,2.45533,2.45533,2.45011,2.4521,10380000.0
2008-02-06 20:19:00,2.45215,2.45492,2.45103,2.45492,8750000.0
2008-02-06 20:20:00,2.45408,2.45582,2.45299,2.45299,5250000.0
2008-02-06 20:21:00,2.45464,2.45509,2.44989,2.45506,6500000.0
2008-02-06 20:22:00,2.45425,2.45458,2.45239,2.45457,10380000.0
2008-02-06 20:23:00,2.45233,2.45473,2.45114,2.45147,7880000.0
2008-02-06 20:24:00,2.45424,2.45473,2.45183,2.45473,7000000.0
2008-02-06 20:25:00,2.45402,2.45507,2.45166,2.45166,8000000.0
2008-02-06 20:26:00,2.45183,2.45434,2.45183,2.45383,6500000.0
2008-02-06 20:27:00,2.4539,2.45509,2.45154,2.45435,6250000.0
2008-02-06 20:28:00,2.4534,2.45385,2.4492,2.45385,13000000.0
2008-02-06 20:29:00,2.44926,2.45508,2.44926,2.45467,9000000.0
2008-02-06 20:30:00,2.45107,2.45409,2.45059,2.45409,10750000.0
2008-02-06 20:31:00,2.44862,2.45448,2.44862,2.4541,16000000.0
2008-02-06 20:32:00,2.45123,2.45403,2.4474,2.45397,13260000.0
2008-02-06 20:33:00,2.4518,2.45388,2.44922,2.45125,9630000.0
2008-02-06 20:34:00,2.44934,2.45345,2.44679,2.45236,6000000.0
2008-02-06 20:35:00,2.45281,2.45403,2.44707,2.45403,10000000.0
2008-02-06 20:36:00,2.45306,2.45381,2.45134,2.45381,14380000.0
2008-02-06 20:37:00,2.45242,2.45508,2.44926,2.454,10880000.0
2008-02-06 20:38:00,2.45219,2.45331,2.45103,2.45224,6760000.0
2008-02-06 20:39:00,2.45256,2.45385,2.44878,2.44878,7880000.0
2008-02-06 20:40:00,2.45139,2.45432,2.44786,2.44786,7250000.0
2008-02-06 20:41:00,2.45394,2.45401,2.45075,2.45401,11390000.0
2008-02-06 20:42:00,2.45429,2.45429,2.44921,2.45268,10000000.0
2008-02-06 20:43:00,2.45155,2.45385,2.44921,2.44921,6750000.0
2008-02-06 20:44:00,2.45263,2.45415,2.44865,2.45104,8010000.0
2008-02-06 20:45:00,2.45081,2.45403,2.44968,2.45221,6000000.0
2008-02-06 20:46:00,2.44952,2.45493,2.44952,2.45493,7750000.0
2008-02-06 20:47:00,2.45091,2.45325,2.44937,2.44937,9250000.0
2008-02-06 20:48:00,2.4521,2.45434,2.45007,2.45129,7750000.0
2008-02-06 20:49:00,2.45213,2.45315,2.44905,2.45304,10130000.0
2008-02-06 20:50:00,2.45073,2.4542,2.45003,2.45176,8500000.0
2008-02-06 20:51:00,2.45457,2.4546,2.45078,2.45317,6380000.0
2008-02-06 20:52:00,2.45216,2.45307,2.44827,2.44827,8250000.0
2008-02-06 20:53:00,2.45375,2.45427,2.4498,2.45194,8760000.0
2008-02-06 20:54:00,2.4492,2.45393,2.44888,2.45332,12000000.0
2008-02-06 20:55:00,2.4532,2.45493,2.45113,2.45437,9750000.0
2008-02-06 20:56:00,2.45099,2.45421,2.44961,2.45421,11250000.0
2008-02-06 20:57:00,2.45286,2.4541,2.45139,2.45139,7260000.0
2008-02-06 20:58:00,2.45397,2.45397,2.44948,2.45043,6380000.0
2008-02-06 20:59:00,2.45327,2.45428,2.45214,2.45376,5500000.0
2008-02-06 21:00:00,2.45359,2.45381,2.45127,2.4513,6000000.0
2008-02-06 21:01:00,2.45122,2.45386,2.44746,2.45386,11500000.0
2008-02-06 21:02:00,2.45322,2.45502,2.45071,2.45411,10500000.0
2008-02-06 21:03:00,2.45018,2.45435,2.44729,2.45435,6000000.0
2008-02-06 21:04:00,2.45245,2.45496,2.45029,2.45496,12750000.0
2008-02-06 21:05:00,2.45195,2.45427,2.44711,2.45085,10380000.0
2008-02-06 21:06:00,2.45284,2.45374,2.44933,2.45286,8250000.0
2008-02-06 21:07:00,2.45467,2.45467,2.45119,2.45365,8500000.0
2008-02-06 21:08:00,2.45082,2.45421,2.4482,2.453,8250000.0
2008-02-06 21:09:00,2.44799,2.45301,2.44771,2.44904,8250000.0
2008-02-06 21:10:00,2.45313,2.45416,2.4493,2.45416,10000000.0
2008-02-06 21:11:00,2.44922,2.45351,2.44922,2.45305,9750000.0
2008-02-06 21:12:00,2.45366,2.45366,2.44833,2.4533,12250000.0
2008-02-06 21:13:00,2.45112,2.45334,2.4483,2.45143,7750000.0
2008-02-06 21:14:00,2.44995,2.4535,2.44879,2.45337,9260000.0
2008-02-06 21:15:00,2.45387,2.45476,2.45009,2.45009,5250000.0
2008-02-06 21:16:00,2.45326,2.45461,2.45227,2.45255,14000000.0
2008-02-06 21:17:00,2.45241,2.45414,2.44966,2.45288,7500000.0
2008-02-06 21:18:00,2.45328,2.45514,2.45017,2.45306,9000000.0
2008-02-06 21:19:00,2.45443,2.45713,2.45325,2.45678,7250000.0
2008-02-06 21:20:00,2.45679,2.45679,2.45366,2.45505,7630000.0
2008-02-06 21:21:00,2.45569,2.45668,2.45202,2.45668,12130000.0
2008-02-06 21:22:00,2.45632,2.45721,2.44907,2.4541,6250000.0
2008-02-06 21:23:00,2.45711,2.45764,2.45451,2.45621,5750000.0
2008-02-06 21:24:00,2.45199,2.45734,2.45175,2.45734,10000000.0
2008-02-06 21:25:00,2.45222,2.45727,2.45222,2.45727,9250000.0
2008-02-06 21:26:00,2.45298,2.4575,2.45298,2.45499,7250000.0
2008-02-06 21:27:00,2.4577,2.45793,2.45324,2.45499,10000000.0
2008-02-06 21:28:00,2.45222,2.45678,2.45222,2.45678,8500000.0
2008-02-06 21:29:00,2.45664,2.45664,2.45407,2.4551,6750000.0
2008-02-06 21:30:00,2.45277,2.45709,2.45277,2.45525,6250000.0
2008-02-06 21:31:00,2.45766,2.45773,2.45052,2.45555,7750000.0
2008-02-06 21:32:00,2.45766,2.45848,2.45446,2.45848,9380000.0
2008-02-06 21:33:00,2.4574,2.4574,2.45296,2.45513,13250000.0
2008-02-06 21:34:00,2.45856,2.45856,2.45274,2.45677,7750000.0
2008-02-06 21:35:00,2.45615,2.45737,2.45463,2.45635,8750000.0
2008-02-06 21:36:00,2.45652,2.45887,2.45584,2.45584,6260000.0
2008-02-06 21:37:00,2.45838,2.45838,2.45245,2.45821,11880000.0
2008-02-06 21:38:00,2.45863,2.45911,2.4563,2.45801,8500000.0
2008-02-06 21:39:00,2.45557,2.45862,2.45265,2.45513,9880000.0
2008-02-06 21:40:00,2.45578,2.45697,2.45329,2.45381,11380000.0
2008-02-06 21:41:00,2.4562,2.45891,2.45398,2.45891,5250000.0
2008-02-06 21:42:00,2.45573,2.45776,2.45445,2.45681,7750000.0
2008-02-06 21:43:00,2.45945,2.45971,2.45557,2.4597,11130000.0
2008-02-06 21:44:00,2.45793,2.45918,2.45697,2.45852,6880000.0
2008-02-06 21:45:00,2.45952,2.45975,2.45632,2.45752,9000000.0
2008-02-06 21:46:00,2.45952,2.46022,2.4589,2.4595,7000000.0
2008-02-06 21:47:00,2.45632,2.4584,2.45499,2.45582,9000000.0
2008-02-06 21:48:00,2.45901,2.45953,2.45663,2.4592,7500000.0
2008-02-06 21:49:00,2.45614,2.4591,2.45393,2.4591,10250000.0
2008-02-06 21:50:00,2.45506,2.46004,2.45506,2.46004,8250000.0
2008-02-06 21:51:00,2.45594,2.45889,2.45374,2.45889,7250000.0
2008-02-06 21:52:00,2.45962,2.45962,2.4563,2.45705,8250000.0
2008-02-06 21:53:00,2.45925,2.45925,2.45603,2.45757,7630000.0
2008-02-06 21:54:00,2.4582,2.45921,2.45569,2.45569,3750000.0
2008-02-06 21:55:00,2.45574,2.45998,2.45506,2.45998,9000000.0
2008-02-06 21:56:00,2.45994,2.45994,2.45632,2.45698,8000000.0
2008-02-06 21:57:00,2.45835,2.45872,2.45437,2.45817,9000000.0
2008-02-06 21:58:00,2.45708,2.45814,2.45548,2.45704,11000000.0
2008-02-06 21:59:00,2.45562,2.4605,2.45562,2.46023,6250000.0
2008-02-06 22:00:00,2.45854,2.45883,2.45459,2.45459,6880000.0
2008-02-06 22:01:00,2.45953,2.45953,2.45658,2.45745,6250000.0
2008-02-06 22:02:00,2.45786,2.45978,2.45786,2.45978,5500000.0
2008-02-06 22:03:00,2.45717,2.45967,2.45397,2.45967,10250000.0
2008-02-06 22:04:00,2.45867,2.45939,2.4553,2.45827,6500000.0
2008-02-06 22:05:00,2.45817,2.45951,2.45721,2.45721,6750000.0
2008-02-06 22:06:00,2.45646,2.45941,2.45596,2.45941,6750000.0
2008-02-06 22:07:00,2.45513,2.45868,2.45353,2.45601,7000000.0
2008-02-06 22:08:00,2.45301,2.45863,2.45301,2.45651,6380000.0
2008-02-06 22:09:00,2.45168,2.45839,2.45052,2.45819,8000000.0
2008-02-06 22:10:00,2.45582,2.45967,2.45582,2.45967,5500000.0
2008-02-06 22:11:00,2.459,2.45958,2.45529,2.45529,8250000.0
2008-02-06 22:12:00,2.45632,2.45851,2.45575,2.4571,5500000.0
2008-02-06 22:13:00,2.45684,2.45834,2.45684,2.45832,5000000.0
2008-02-06 22:14:00,2.45776,2.45816,2.45469,2.45816,6250000.0
2008-02-06 22:15:00,2.45664,2.45898,2.45447,2.45525,8000000.0
2008-02-06 22:16:00,2.45711,2.45981,2.45452,2.45958,5500000.0
2008-02-06 22:17:00,2.45755,2.46021,2.45508,2.45939,6500000.0
2008-02-06 22:18:00,2.45806,2.45904,2.45454,2.45896,8250000.0
2008-02-06 22:19:00,2.45776,2.45923,2.45755,2.45876,6000000.0
2008-02-06 22:20:00,2.45676,2.45838,2.45198,2.45838,10000000.0
2008-02-06 22:21:00,2.45906,2.45975,2.458,2.45873,9130000.0
2008-02-06 22:22:00,2.45889,2.45997,2.45517,2.45635,7000000.0
2008-02-06 22:23:00,2.4576,2.45943,2.45693,2.45943,9500000.0
2008-02-06 22:24:00,2.45832,2.45931,2.45395,2.4579,7000000.0
2008-02-06 22:25:00,2.45616,2.45919,2.45432,2.45907,7880000.0
2008-02-06 22:26:00,2.4578,2.45868,2.45673,2.45839,7500000.0
2008-02-06 22:27:00,2.45838,2.4591,2.45464,2.45909,5250000.0
2008-02-06 22:28:00,2.45872,2.4589,2.45469,2.4589,10250000.0
2008-02-06 22:30:00,2.45812,2.45812,2.45326,2.45669,12380000.0
2008-02-06 22:31:00,2.45819,2.45884,2.45662,2.45884,9250000.0
2008-02-06 22:32:00,2.45944,2.46002,2.45757,2.45982,13250000.0
2008-02-06 22:33:00,2.45923,2.45923,2.45307,2.45899,10750000.0
2008-02-06 22:34:00,2.45771,2.45973,2.45703,2.45703,9380000.0
2008-02-06 22:35:00,2.45595,2.4589,2.45573,2.45653,6500000.0
2008-02-06 22:36:00,2.45747,2.46006,2.45371,2.46006,6630000.0
2008-02-06 22:37:00,2.45473,2.45949,2.45473,2.45708,11250000.0
2008-02-06 22:38:00,2.45741,2.45961,2.45576,2.4588,7250000.0
2008-02-06 22:39:00,2.45886,2.46052,2.45509,2.45954,10250000.0
2008-02-06 22:40:00,2.45926,2.45928,2.45707,2.45928,6250000.0
2008-02-06 22:41:00,2.45705,2.45926,2.45382,2.45666,7750000.0
2008-02-06 22:42:00,2.45996,2.45996,2.45637,2.45914,8500000.0
2008-02-06 22:43:00,2.46078,2.46078,2.45692,2.45765,6380000.0
2008-02-06 22:44:00,2.45912,2.45986,2.45695,2.45695,6750000.0
2008-02-06 22:45:00,2.45951,2.46008,2.45486,2.46008,7250000.0
2008-02-06 22:46:00,2.4587,2.46068,2.45707,2.45919,10500000.0
2008-02-06 22:47:00,2.45853,2.45998,2.45463,2.45635,8010000.0
2008-02-06 22:48:00,2.45979,2.46037,2.45817,2.45979,12000000.0
2008-02-06 22:49:00,2.45773,2.46054,2.45621,2.45651,5500000.0
2008-02-06 22:50:00,2.45804,2.46041,2.45257,2.46041,15500000.0
2008-02-06 22:51:00,2.46036,2.46056,2.45773,2.45773,9750000.0
2008-02-06 22:52:00,2.46106,2.46133,2.45763,2.45763,10630000.0
2008-02-06 22:53:00,2.45909,2.46006,2.45541,2.45862,14250000.0
2008-02-06 22:54:00,2.45743,2.46074,2.45676,2.46074,8250000.0
2008-02-06 22:55:00,2.45797,2.4597,2.45378,2.45886,7130000.0
2008-02-06 22:56:00,2.46119,2.46119,2.45892,2.45995,7250000.0
2008-02-06 22:57:00,2.45847,2.46071,2.45824,2.4585,8000000.0
2008-02-06 22:58:00,2.45755,2.46083,2.45755,2.46071,8500000.0
2008-02-06 22:59:00,2.45825,2.46068,2.45554,2.46,15880000.0
2008-02-06 23:00:00,2.46044,2.46184,2.4581,2.45841,10250000.0
2008-02-06 23:01:00,2.45792,2.46239,2.45678,2.46239,8000000.0
2008-02-06 23:02:00,2.45661,2.46095,2.45661,2.46095,5500000.0
2008-02-06 23:03:00,2.45942,2.46073,2.45658,2.45915,9750000.0
2008-02-06 23:04:00,2.45639,2.46039,2.45639,2.45947,6630000.0
2008-02-06 23:05:00,2.46209,2.46222,2.45829,2.46113,10250000.0
2008-02-06 23:06:00,2.46101,2.46182,2.45916,2.46169,7250000.0
2008-02-06 23:07:00,2.45963,2.46118,2.45607,2.46079,8630000.0
2008-02-06 23:08:00,2.45802,2.46136,2.45678,2.46089,6000000.0
2008-02-06 23:09:00,2.45895,2.46141,2.45792,2.46097,9750000.0
2008-02-06 23:10:00,2.45776,2.46157,2.45776,2.46126,9760000.0
2008-02-06 23:11:00,2.45939,2.46133,2.45521,2.45825,12630000.0
2008-02-06 23:12:00,2.4591,2.46139,2.45712,2.46139,7130000.0
2008-02-06 23:13:00,2.45811,2.45952,2.45707,2.45897,12500000.0
2008-02-06 23:14:00,2.46191,2.46191,2.45931,2.45931,7750000.0
2008-02-06 23:15:00,2.46094,2.46094,2.45892,2.45892,10760000.0
2008-02-06 23:16:00,2.46098,2.46121,2.45979,2.46016,9750000.0
2008-02-06 23:17:00,2.45917,2.46252,2.45802,2.46116,9140000.0
2008-02-06 23:18:00,2.4611,2.46119,2.45717,2.46109,14250000.0
2008-02-06 23:19:00,2.46121,2.46121,2.45562,2.45562,11000000.0
2008-02-06 23:20:00,2.45865,2.46135,2.45865,2.46135,8250000.0
2008-02-06 23:21:00,2.4612,2.4612,2.45652,2.46088,5250000.0
2008-02-06 23:22:00,2.45956,2.4607,2.45853,2.4607,7500000.0
2008-02-06 23:23:00,2.45766,2.4618,2.45652,2.46132,10500000.0
2008-02-06 23:24:00,2.46184,2.46184,2.45676,2.45829,8250000.0
2008-02-06 23:25:00,2.45905,2.46111,2.45875,2.45902,7500000.0
2008-02-06 23:26:00,2.46122,2.46122,2.45578,2.46099,5500000.0
2008-02-06 23:27:00,2.45996,2.46187,2.45691,2.46128,11250000.0
2008-02-06 23:28:00,2.45535,2.46247,2.45535,2.46192,7750000.0
2008-02-06 23:29:00,2.46052,2.46097,2.45303,2.45911,4880000.0
2008-02-06 23:30:00,2.46039,2.46131,2.45224,2.45867,10130000.0
2008-02-06 23:31:00,2.45552,2.46051,2.45382,2.45898,9250000.0
2008-02-06 23:32:00,2.45966,2.46161,2.45826,2.46141,7880000.0
2008-02-06 23:33:00,2.45631,2.46139,2.45631,2.46009,12500000.0
2008-02-06 23:34:00,2.45787,2.46033,2.45787,2.46033,11000000.0
2008-02-06 23:35:00,2.45777,2.45967,2.45462,2.45917,6630000.0
2008-02-06 23:36:00,2.4575,2.46054,2.45688,2.46054,10750000.0
2008-02-06 23:37:00,2.45877,2.46045,2.45641,2.46045,12250000.0
2008-02-06 23:38:00,2.45934,2.45934,2.45643,2.45797,11500000.0
2008-02-06 23:39:00,2.45717,2.45813,2.45629,2.45781,5500000.0
2008-02-06 23:40:00,2.45397,2.45895,2.45397,2.45693,9750000.0
2008-02-06 23:41:00,2.45556,2.45901,2.45375,2.45882,5760000.0
2008-02-06 23:42:00,2.45751,2.45842,2.45541,2.45779,6000000.0
2008-02-06 23:43:00,2.45611,2.45792,2.452,2.452,7000000.0
2008-02-06 23:44:00,2.45685,2.45754,2.4555,2.45592,14500000.0
2008-02-06 23:45:00,2.45829,2.4586,2.45524,2.45741,6250000.0
2008-02-06 23:46:00,2.45604,2.45766,2.45277,2.45687,9250000.0
2008-02-06 23:47:00,2.4565,2.4576,2.45602,2.45627,8130000.0
2008-02-06 23:48:00,2.45608,2.45858,2.45517,2.45699,11630000.0
2008-02-06 23:49:00,2.45534,2.45957,2.45444,2.45839,11000000.0
2008-02-06 23:50:00,2.45425,2.45763,2.45259,2.4573,8260000.0
2008-02-06 23:51:00,2.45877,2.45877,2.45426,2.4578,7250000.0
2008-02-06 23:52:00,2.45646,2.46071,2.45364,2.45364,13000000.0
2008-02-06 23:53:00,2.45564,2.45827,2.45165,2.45827,12630000.0
2008-02-06 23:54:00,2.45863,2.45895,2.45666,2.45715,8130000.0
2008-02-06 23:55:00,2.45848,2.45985,2.45494,2.45985,8380000.0
2008-02-06 23:56:00,2.45657,2.45865,2.45634,2.45865,9000000.0
2008-02-06 23:57:00,2.45826,2.45914,2.45324,2.45785,8630000.0
2008-02-06 23:58:00,2.45892,2.45892,2.45372,2.45872,8250000.0
2008-02-06 23:59:00,2.45845,2.45906,2.45508,2.45906,8750000.0
2008-02-07 00:00:00,2.45663,2.45954,2.45301,2.45954,9000000.0
2008-02-07 00:01:00,2.45918,2.46105,2.45559,2.4572,6750000.0
2008-02-07 00:02:00,2.45764,2.46007,2.45757,2.45941,8000000.0
2008-02-07 00:03:00,2.45758,2.45905,2.45516,2.45746,6760000.0
2008-02-07 00:04:00,2.46061,2.46061,2.45551,2.46012,12630000.0
2008-02-07 00:05:00,2.45938,2.45938,2.45686,2.45878,14880000.0
2008-02-07 00:06:00,2.45724,2.46096,2.45457,2.45998,10250000.0
2008-02-07 00:07:00,2.45429,2.4583,2.45334,2.4575,8000000.0
2008-02-07 00:08:00,2.45888,2.45904,2.45656,2.45904,7880000.0
2008-02-07 00:09:00,2.45499,2.45895,2.45499,2.45551,8000000.0
2008-02-07 00:10:00,2.45607,2.45816,2.45511,2.45524,6010000.0
2008-02-07 00:11:00,2.45734,2.45853,2.45544,2.45612,13130000.0
2008-02-07 00:12:00,2.45741,2.45806,2.45669,2.45669,7010000.0
2008-02-07 00:13:00,2.45613,2.4588,2.45423,2.4588,8630000.0
2008-02-07 00:14:00,2.45644,2.45928,2.45607,2.45867,6500000.0
2008-02-07 00:15:00,2.45553,2.45784,2.45243,2.45784,5250000.0
2008-02-07 00:16:00,2.45486,2.45849,2.45486,2.45849,8750000.0
2008-02-07 00:17:00,2.45791,2.45819,2.45562,2.45687,6250000.0
2008-02-07 00:18:00,2.4562,2.45822,2.4562,2.45754,6380000.0
2008-02-07 00:19:00,2.4574,2.45824,2.45445,2.45609,9750000.0
2008-02-07 00:20:00,2.45683,2.45949,2.45636,2.45845,11010000.0
2008-02-07 00:21:00,2.45877,2.45896,2.45649,2.45797,7130000.0
2008-02-07 00:22:00,2.45896,2.46012,2.45394,2.45911,8000000.0
2008-02-07 00:23:00,2.45671,2.46013,2.45485,2.46013,7380000.0
2008-02-07 00:24:00,2.45966,2.46024,2.45745,2.45761,6500000.0
2008-02-07 00:25:00,2.45952,2.4601,2.45427,2.4575,11500000.0
2008-02-07 00:26:00,2.45793,2.4596,2.45782,2.4596,3750000.0
2008-02-07 00:27:00,2.45845,2.45879,2.45605,2.45772,9380000.0
2008-02-07 00:28:00,2.45845,2.45886,2.45542,2.45625,7000000.0
2008-02-07 00:29:00,2.45925,2.46033,2.45479,2.45872,14000000.0
2008-02-07 00:30:00,2.45851,2.45915,2.45618,2.45899,7750000.0
2008-02-07 00:31:00,2.45929,2.45938,2.45736,2.459,6250000.0
2008-02-07 00:32:00,2.45946,2.45946,2.45329,2.45756,8250000.0
2008-02-07 00:33:00,2.45386,2.45703,2.45236,2.45703,8000000.0
2008-02-07 00:34:00,2.45566,2.45803,2.4539,2.45791,13000000.0
2008-02-07 00:35:00,2.45566,2.45676,2.45343,2.45359,11250000.0
2008-02-07 00:36:00,2.45663,2.45718,2.45366,2.45377,8880000.0
2008-02-07 00:37:00,2.45025,2.45765,2.45025,2.45428,10000000.0
2008-02-07 00:38:00,2.45271,2.4568,2.45271,2.45661,7500000.0
2008-02-07 00:39:00,2.45528,2.45681,2.45059,2.45651,10750000.0
2008-02-07 00:40:00,2.45353,2.45644,2.45353,2.45423,7750000.0
2008-02-07 00:41:00,2.45484,2.458,2.45289,2.45622,7130000.0
2008-02-07 00:42:00,2.45667,2.45667,2.45167,2.45607,10000000.0
2008-02-07 00:43:00,2.4566,2.4566,2.45286,2.45611,7500000.0
2008-02-07 00:44:00,2.45019,2.45571,2.45019,2.4555,13000000.0
2008-02-07 00:45:00,2.45455,2.45737,2.4542,2.45694,7750000.0
2008-02-07 00:46:00,2.45081,2.45699,2.45081,2.45481,7000000.0
2008-02-07 00:47:00,2.45678,2.45678,2.45117,2.45458,5500000.0
2008-02-07 00:48:00,2.4491,2.45332,2.4491,2.45322,8000000.0
2008-02-07 00:49:00,2.45814,2.45848,2.45314,2.45521,12250000.0
2008-02-07 00:50:00,2.45649,2.4571,2.45396,2.45396,10760000.0
2008-02-07 00:51:00,2.45403,2.45663,2.45227,2.45663,9880000.0
2008-02-07 00:52:00,2.45483,2.45707,2.45454,2.45674,10630000.0
2008-02-07 00:53:00,2.4558,2.45868,2.45237,2.45481,13880000.0
2008-02-07 00:54:00,2.45647,2.45798,2.45281,2.45281,6880000.0
2008-02-07 00:55:00,2.45794,2.45975,2.45534,2.4576,9630000.0
2008-02-07 00:56:00,2.4581,2.4581,2.45442,2.45443,11750000.0
2008-02-07 00:57:00,2.45486,2.45903,2.45486,2.45903,6500000.0
2008-02-07 00:58:00,2.45518,2.45803,2.45331,2.45561,17500000.0
2008-02-07 00:59:00,2.45658,2.4573,2.45164,2.45505,5750000.0
2008-02-07 01:00:00,2.45681,2.45835,2.4524,2.45835,9760000.0
2008-02-07 01:01:00,2.45634,2.45767,2.4557,2.45767,5750000.0
2008-02-07 01:02:00,2.45504,2.45825,2.45503,2.45503,13880000.0
2008-02-07 01:03:00,2.45381,2.45757,2.45381,2.45518,9250000.0
2008-02-07 01:04:00,2.45574,2.45774,2.45572,2.45572,5880000.0
2008-02-07 01:05:00,2.4545,2.4571,2.45268,2.45416,6750000.0
2008-02-07 01:06:00,2.4582,2.45844,2.45509,2.45673,7000000.0
2008-02-07 01:07:00,2.45663,2.45694,2.45465,2.45465,7750000.0
2008-02-07 01:08:00,2.45829,2.45829,2.45406,2.45419,5750000.0
2008-02-07 01:09:00,2.45653,2.45699,2.45553,2.45646,10500000.0
2008-02-07 01:10:00,2.45726,2.45812,2.45529,2.45757,5630000.0
2008-02-07 01:11:00,2.45716,2.4574,2.45204,2.4574,12750000.0
2008-02-07 01:12:00,2.45685,2.45701,2.45325,2.45701,7380000.0
2008-02-07 01:13:00,2.45423,2.45603,2.45022,2.45022,5630000.0
2008-02-07 01:14:00,2.45806,2.45806,2.45239,2.45744,6250000.0
2008-02-07 01:15:00,2.45668,2.45697,2.45416,2.45636,9380000.0
2008-02-07 01:16:00,2.45584,2.45639,2.45089,2.45639,8750000.0
2008-02-07 01:17:00,2.45557,2.45695,2.45235,2.45654,9260000.0
2008-02-07 01:18:00,2.45713,2.45713,2.45171,2.45229,10000000.0
2008-02-07 01:19:00,2.4573,2.4573,2.45108,2.45108,11880000.0
2008-02-07 01:20:00,2.45517,2.45744,2.45392,2.45562,6500000.0
2008-02-07 01:21:00,2.4543,2.45602,2.45014,2.45496,12880000.0
2008-02-07 01:22:00,2.45554,2.45647,2.45257,2.45588,13250000.0
2008-02-07 01:23:00,2.45181,2.45756,2.45181,2.45756,10000000.0
2008-02-07 01:24:00,2.45466,2.45769,2.45377,2.45591,7380000.0
2008-02-07 01:25:00,2.45466,2.45651,2.45106,2.45651,10000000.0
2008-02-07 01:26:00,2.45619,2.45619,2.45281,2.45493,6250000.0
2008-02-07 01:27:00,2.45465,2.45605,2.45286,2.45605,12750000.0
2008-02-07 01:28:00,2.45432,2.45678,2.45373,2.45504,5880000.0
2008-02-07 01:29:00,2.45647,2.45679,2.45313,2.4548,6750000.0
2008-02-07 01:30:00,2.45745,2.45745,2.45018,2.45018,7500000.0
2008-02-07 01:32:00,2.45462,2.45678,2.45129,2.45531,13000000.0
2008-02-07 01:33:00,2.45575,2.45636,2.4511,2.45636,5750000.0
2008-02-07 01:34:00,2.45186,2.45466,2.45186,2.45466,6500000.0
2008-02-07 01:35:00,2.45661,2.45661,2.45243,2.455,10750000.0
2008-02-07 01:36:00,2.45502,2.4564,2.45413,2.45492,8880000.0
2008-02-07 01:37:00,2.4567,2.45774,2.45539,2.45774,6000000.0
2008-02-07 01:38:00,2.45804,2.45804,2.45533,2.45604,9250000.0
2008-02-07 01:39:00,2.45611,2.45684,2.45201,2.45669,7500000.0
2008-02-07 01:40:00,2.45507,2.45796,2.45473,2.45651,10380000.0
2008-02-07 01:41:00,2.45765,2.45769,2.45252,2.45596,10500000.0
2008-02-07 01:42:00,2.45729,2.45782,2.453,2.45458,9000000.0
2008-02-07 01:43:00,2.4582,2.45986,2.45451,2.45868,10260000.0
2008-02-07 01:44:00,2.4563,2.45978,2.44958,2.45824,13130000.0
2008-02-07 01:45:00,2.45803,2.45922,2.45111,2.45653,12630000.0
2008-02-07 01:46:00,2.4559,2.45901,2.45273,2.45392,8500000.0
2008-02-07 01:47:00,2.45776,2.45853,2.45613,2.45748,9250000.0
2008-02-07 01:48:00,2.45567,2.45806,2.45564,2.45571,7250000.0
2008-02-07 01:49:00,2.45767,2.45767,2.45634,2.45634,8750000.0
2008-02-07 01:50:00,2.45381,2.45827,2.45381,2.45738,8250000.0
2008-02-07 01:51:00,2.45783,2.45834,2.45614,2.45815,8000000.0
2008-02-07 01:52:00,2.45754,2.46,2.455,2.45785,11130000.0
2008-02-07 01:53:00,2.45391,2.45875,2.45391,2.45408,9250000.0
2008-02-07 01:54:00,2.46016,2.46016,2.45734,2.45971,6500000.0
2008-02-07 01:55:00,2.45593,2.45987,2.45593,2.4597,17510000.0
2008-02-07 01:56:00,2.45495,2.45887,2.45264,2.45756,10880000.0
2008-02-07 01:57:00,2.45935,2.45935,2.45404,2.45856,14000000.0
2008-02-07 01:58:00,2.45729,2.45902,2.45612,2.45746,7130000.0
2008-02-07 02:00:00,2.45757,2.45898,2.45501,2.45898,7130000.0
2008-02-07 02:01:00,2.45906,2.45919,2.45815,2.45854,7130000.0
2008-02-07 02:02:00,2.45896,2.45919,2.45793,2.45793,9630000.0
2008-02-07 02:03:00,2.45811,2.45818,2.45577,2.4566,7000000.0
2008-02-07 02:04:00,2.45953,2.45953,2.45279,2.45494,11750000.0
2008-02-07 02:05:00,2.45564,2.45892,2.45535,2.45839,11500000.0
2008-02-07 02:06:00,2.45637,2.45919,2.45637,2.45865,10000000.0
2008-02-07 02:07:00,2.45736,2.45781,2.45304,2.45499,9000000.0
2008-02-07 02:08:00,2.45678,2.45812,2.45457,2.45601,7000000.0
2008-02-07 02:09:00,2.45742,2.45742,2.45091,2.45091,8250000.0
2008-02-07 02:10:00,2.45532,2.45791,2.45329,2.45791,5250000.0
2008-02-07 02:11:00,2.4562,2.45814,2.45319,2.45814,9630000.0
2008-02-07 02:12:00,2.45586,2.45772,2.45308,2.45593,9880000.0
2008-02-07 02:13:00,2.45612,2.45746,2.45241,2.45544,11380000.0
2008-02-07 02:14:00,2.45523,2.45734,2.45272,2.4564,9750000.0
2008-02-07 02:15:00,2.45693,2.45798,2.45431,2.45431,7000000.0
2008-02-07 02:16:00,2.45476,2.4576,2.45393,2.45678,5880000.0
2008-02-07 02:17:00,2.45805,2.45805,2.45437,2.45437,5250000.0
2008-02-07 02:18:00,2.45548,2.45925,2.45539,2.45539,7250000.0
2008-02-07 02:19:00,2.45699,2.45759,2.45493,2.45663,7380000.0
2008-02-07 02:20:00,2.45582,2.45749,2.45141,2.45612,5750000.0
2008-02-07 02:21:00,2.4552,2.45725,2.4552,2.45674,5500000.0
2008-02-07 02:22:00,2.45659,2.45787,2.45295,2.45649,14000000.0
2008-02-07 02:24:00,2.45222,2.45811,2.45222,2.45669,10630000.0
2008-02-07 02:25:00,2.45754,2.45754,2.45264,2.45639,8500000.0
2008-02-07 02:26:00,2.45586,2.45745,2.45397,2.45547,10880000.0
2008-02-07 02:27:00,2.45799,2.458,2.45484,2.45494,5750000.0
2008-02-07 02:28:00,2.45761,2.45761,2.45368,2.45397,9880000.0
2008-02-07 02:29:00,2.45428,2.45641,2.45428,2.45509,9500000.0
2008-02-07 02:30:00,2.45316,2.4569,2.45316,2.45595,13500000.0
2008-02-07 02:31:00,2.45471,2.45663,2.45373,2.4553,6250000.0
2008-02-07 02:32:00,2.45347,2.45761,2.45347,2.45495,8250000.0
2008-02-07 02:33:00,2.45611,2.4569,2.45231,2.4569,6750000.0
2008-02-07 02:34:00,2.4518,2.45881,2.4518,2.45547,10000000.0
2008-02-07 02:35:00,2.45584,2.45619,2.44982,2.45442,8250000.0
2008-02-07 02:36:00,2.45539,2.45688,2.45094,2.45486,11250000.0
2008-02-07 02:37:00,2.45032,2.45709,2.45032,2.45214,13500000.0
2008-02-07 02:38:00,2.45345,2.45686,2.45343,2.4542,9500000.0
2008-02-07 02:39:00,2.45563,2.45756,2.45293,2.45638,12000000.0
2008-02-07 02:40:00,2.45553,2.45725,2.45429,2.45552,9250000.0
2008-02-07 02:41:00,2.45445,2.4559,2.44979,2.44979,7000000.0
2008-02-07 02:42:00,2.45502,2.45502,2.45095,2.45409,8750000.0
2008-02-07 02:43:00,2.45745,2.45745,2.45277,2.45413,10750000.0
2008-02-07 02:44:00,2.45631,2.45756,2.4543,2.45715,6000000.0
2008-02-07 02:46:00,2.45564,2.45666,2.45203,2.45645,8500000.0
2008-02-07 02:47:00,2.45577,2.45699,2.45405,2.45405,7500000.0
2008-02-07 02:48:00,2.45716,2.45716,2.4533,2.4539,6250000.0
2008-02-07 02:49:00,2.45822,2.45847,2.45718,2.45782,8130000.0
2008-02-07 02:50:00,2.45452,2.45857,2.45422,2.45481,11500000.0
2008-02-07 02:51:00,2.45458,2.45771,2.45458,2.45673,7750000.0
2008-02-07 02:52:00,2.45367,2.45865,2.45367,2.45629,6250000.0
2008-02-07 02:53:00,2.45936,2.45936,2.45694,2.45722,7880000.0
2008-02-07 02:54:00,2.45652,2.46176,2.45351,2.46176,8250000.0
2008-02-07 02:55:00,2.46111,2.46122,2.45135,2.4578,16250000.0
2008-02-07 02:56:00,2.45694,2.45882,2.45012,2.45882,13880000.0
2008-02-07 02:57:00,2.45594,2.45796,2.45225,2.45284,9750000.0
2008-02-07 02:58:00,2.45667,2.45741,2.45487,2.45681,8750000.0
2008-02-07 02:59:00,2.45351,2.45721,2.45143,2.45721,7130000.0
2008-02-07 03:00:00,2.45697,2.45709,2.4542,2.45449,8750000.0
2008-02-07 03:01:00,2.45604,2.45732,2.45314,2.45427,8630000.0
2008-02-07 03:02:00,2.45709,2.45709,2.4544,2.45541,5500000.0
2008-02-07 03:03:00,2.45426,2.45559,2.45363,2.45446,6260000.0
2008-02-07 03:04:00,2.45169,2.45589,2.45165,2.45169,7630000.0
2008-02-07 03:05:00,2.45621,2.45621,2.45162,2.45536,6250000.0
2008-02-07 03:06:00,2.45189,2.45674,2.45166,2.45674,15750000.0
2008-02-07 03:07:00,2.45503,2.45605,2.45256,2.45605,5500000.0
2008-02-07 03:08:00,2.45766,2.45766,2.45372,2.45428,8000000.0
2008-02-07 03:09:00,2.4575,2.4575,2.452,2.45489,8000000.0
2008-02-07 03:11:00,2.4544,2.45758,2.45175,2.45341,11000000.0
2008-02-07 03:12:00,2.45609,2.45833,2.4548,2.45795,6000000.0
2008-02-07 03:13:00,2.45574,2.45835,2.45524,2.45804,9640000.0
2008-02-07 03:14:00,2.45755,2.45815,2.45411,2.45444,10260000.0
2008-02-07 03:15:00,2.45631,2.45735,2.4492,2.4492,7750000.0
2008-02-07 03:16:00,2.45637,2.4584,2.45447,2.45447,9880000.0
2008-02-07 03:17:00,2.45657,2.45776,2.45265,2.45465,8250000.0
2008-02-07 03:18:00,2.45792,2.45792,2.45476,2.45705,7000000.0
2008-02-07 03:19:00,2.45916,2.45927,2.45341,2.45785,5500000.0
2008-02-07 03:20:00,2.45303,2.45735,2.45303,2.45624,8250000.0
2008-02-07 03:21:00,2.45816,2.4585,2.45517,2.45832,7750000.0
2008-02-07 03:22:00,2.45852,2.45874,2.45673,2.45822,7250000.0
2008-02-07 03:23:00,2.45632,2.45897,2.45505,2.45841,9250000.0
2008-02-07 03:24:00,2.45809,2.45883,2.45387,2.45816,6000000.0
2008-02-07 03:25:00,2.45825,2.45825,2.45368,2.45808,5380000.0
2008-02-07 03:26:00,2.4561,2.45865,2.45389,2.45787,5500000.0
2008-02-07 03:27:00,2.4583,2.45872,2.45372,2.45872,11010000.0
2008-02-07 03:28:00,2.45661,2.45761,2.45271,2.45425,13000000.0
2008-02-07 03:29:00,2.45668,2.45908,2.45237,2.45568,10130000.0
2008-02-07 03:30:00,2.4581,2.4584,2.45517,2.45626,9000000.0
2008-02-07 03:31:00,2.45734,2.458,2.45631,2.45631,6500000.0
2008-02-07 03:32:00,2.45387,2.45823,2.45387,2.45534,10500000.0
2008-02-07 03:33:00,2.45694,2.45854,2.45539,2.45539,6750000.0
2008-02-07 03:34:00,2.45308,2.45811,2.45308,2.45746,7250000.0
2008-02-07 03:35:00,2.45806,2.45849,2.45557,2.45593,7380000.0
2008-02-07 03:36:00,2.45929,2.45929,2.45497,2.45497,6750000.0
2008-02-07 03:37:00,2.45743,2.45799,2.45704,2.45799,8380000.0
2008-02-07 03:38:00,2.45819,2.45831,2.45798,2.4583,3750000.0
2008-02-07 03:39:00,2.45608,2.4585,2.45443,2.45784,6500000.0
2008-02-07 03:40:00,2.45557,2.45842,2.45557,2.45744,6500000.0
2008-02-07 03:41:00,2.45875,2.45957,2.45712,2.45877,8750000.0
2008-02-07 03:42:00,2.45497,2.45738,2.4531,2.45669,6380000.0
2008-02-07 03:43:00,2.45384,2.45661,2.45219,2.45219,8500000.0
2008-02-07 03:44:00,2.45624,2.45912,2.45624,2.45849,7250000.0
2008-02-07 03:45:00,2.45814,2.45814,2.45327,2.45807,11000000.0
2008-02-07 03:46:00,2.45712,2.45978,2.45605,2.45971,12000000.0
2008-02-07 03:47:00,2.45773,2.45846,2.45445,2.4582,5880000.0
2008-02-07 03:48:00,2.45812,2.45869,2.45416,2.45792,7750000.0
2008-02-07 03:49:00,2.45813,2.45817,2.45241,2.45241,12750000.0
2008-02-07 03:50:00,2.45369,2.45784,2.45163,2.45695,9750000.0
2008-02-07 03:51:00,2.4579,2.4579,2.45327,2.45478,7750000.0
2008-02-07 03:52:00,2.45815,2.45835,2.45376,2.45485,7380000.0
2008-02-07 03:53:00,2.45671,2.45865,2.4536,2.45798,9130000.0
2008-02-07 03:54:00,2.45327,2.45883,2.45327,2.45858,7630000.0
2008-02-07 03:55:00,2.45797,2.45797,2.45484,2.45595,8630000.0
2008-02-07 03:56:00,2.45614,2.45741,2.45192,2.45221,9630000.0
2008-02-07 03:57:00,2.45674,2.45674,2.4549,2.45509,10750000.0
2008-02-07 03:58:00,2.45309,2.45783,2.45309,2.45506,7500000.0
2008-02-07 04:00:00,2.45532,2.4582,2.45523,2.4582,9000000.0
2008-02-07 04:01:00,2.45772,2.45837,2.4551,2.45837,7000000.0
2008-02-07 04:02:00,2.45727,2.45876,2.45421,2.45829,9500000.0
2008-02-07 04:03:00,2.45399,2.45888,2.45399,2.45888,6000000.0
2008-02-07 04:04:00,2.45697,2.45934,2.45697,2.45871,8500000.0
2008-02-07 04:05:00,2.45737,2.45822,2.45468,2.4571,8250000.0
2008-02-07 04:06:00,2.45729,2.45982,2.45314,2.45626,7380000.0
2008-02-07 04:07:00,2.45346,2.45982,2.45346,2.45982,8000000.0
2008-02-07 04:08:00,2.46026,2.46056,2.45446,2.45963,5500000.0
2008-02-07 04:09:00,2.46021,2.46081,2.45541,2.46055,7250000.0
2008-02-07 04:10:00,2.45537,2.45942,2.45331,2.45482,8000000.0
2008-02-07 04:11:00,2.45748,2.45895,2.45646,2.45646,8000000.0
2008-02-07 04:12:00,2.46043,2.46043,2.45563,2.45985,7750000.0
2008-02-07 04:13:00,2.46044,2.46044,2.45763,2.45843,5630000.0
2008-02-07 04:14:00,2.45795,2.45995,2.45535,2.45986,8250000.0
2008-02-07 04:15:00,2.45601,2.45905,2.45496,2.45748,7250000.0
2008-02-07 04:16:00,2.45772,2.46035,2.45609,2.46027,6630000.0
2008-02-07 04:17:00,2.46058,2.46063,2.4541,2.45698,9000000.0
2008-02-07 04:18:00,2.46064,2.46064,2.45799,2.4605,12880000.0
2008-02-07 04:19:00,2.46059,2.46059,2.45506,2.45687,11630000.0
2008-02-07 04:20:00,2.45731,2.46068,2.45727,2.45727,6500000.0
2008-02-07 04:21:00,2.45776,2.4595,2.45776,2.45845,5500000.0
2008-02-07 04:22:00,2.45903,2.46106,2.4562,2.45725,9630000.0
2008-02-07 04:23:00,2.45808,2.46113,2.45736,2.4609,10250000.0
2008-02-07 04:24:00,2.45893,2.45986,2.45593,2.45974,7750000.0
2008-02-07 04:25:00,2.45959,2.46054,2.45603,2.45753,11250000.0
2008-02-07 04:26:00,2.45833,2.45996,2.45397,2.45996,10250000.0
2008-02-07 04:27:00,2.45601,2.46033,2.45601,2.45999,7500000.0
2008-02-07 04:28:00,2.45893,2.46041,2.4573,2.4584,7500000.0
2008-02-07 04:29:00,2.45888,2.46143,2.45737,2.45811,10000000.0
2008-02-07 04:30:00,2.45851,2.46038,2.45566,2.45658,11000000.0
2008-02-07 04:31:00,2.45974,2.4601,2.4547,2.45992,6630000.0
2008-02-07 04:32:00,2.45982,2.46067,2.45771,2.46067,5500000.0
2008-02-07 04:33:00,2.45781,2.46163,2.45781,2.45972,8000000.0
2008-02-07 04:34:00,2.46055,2.46065,2.45681,2.46023,8250000.0
2008-02-07 04:36:00,2.45801,2.46123,2.456,2.46123,9000000.0
2008-02-07 04:37:00,2.45827,2.46083,2.45587,2.46083,7750000.0
2008-02-07 04:38:00,2.45825,2.46007,2.45639,2.46007,13000000.0
2008-02-07 04:39:00,2.46067,2.46067,2.45684,2.46051,8500000.0
2008-02-07 04:40:00,2.45909,2.46095,2.45721,2.45757,7000000.0
2008-02-07 04:41:00,2.45874,2.46071,2.45838,2.46023,6880000.0
2008-02-07 04:42:00,2.45854,2.46077,2.45848,2.46077,6630000.0
2008-02-07 04:43:00,2.46016,2.46016,2.45629,2.45965,6630000.0
2008-02-07 04:44:00,2.45825,2.46014,2.45464,2.45614,7750000.0
2008-02-07 04:45:00,2.45903,2.45953,2.45488,2.45488,10250000.0
2008-02-07 04:46:00,2.45942,2.46069,2.45741,2.46012,6750000.0
2008-02-07 04:47:00,2.4612,2.46167,2.45563,2.46105,12250000.0
2008-02-07 04:48:00,2.45844,2.4612,2.45606,2.4612,9000000.0
2008-02-07 04:49:00,2.45697,2.46041,2.45697,2.46041,9000000.0
2008-02-07 04:50:00,2.46099,2.46101,2.46099,2.46101,1500000.0
2008-02-07 04:51:00,2.46052,2.46052,2.45685,2.45711,13130000.0
2008-02-07 04:52:00,2.45649,2.45988,2.45621,2.45761,10500000.0
2008-02-07 04:53:00,2.46077,2.46081,2.45711,2.45711,9130000.0
2008-02-07 04:54:00,2.45848,2.45955,2.45544,2.45588,5500000.0
2008-02-07 04:55:00,2.46073,2.46073,2.45552,2.45729,6250000.0
2008-02-07 04:56:00,2.45864,2.4606,2.45524,2.45784,7250000.0
2008-02-07 04:57:00,2.46117,2.46117,2.45558,2.45854,5500000.0
2008-02-07 04:58:00,2.45855,2.46154,2.4581,2.46106,10000000.0
2008-02-07 04:59:00,2.45829,2.46096,2.45631,2.45919,10500000.0
2008-02-07 05:00:00,2.46066,2.46131,2.45753,2.46052,6500000.0
2008-02-07 05:01:00,2.45909,2.46095,2.45821,2.46035,7130000.0
2008-02-07 05:02:00,2.46126,2.46126,2.45817,2.45945,5750000.0
2008-02-07 05:03:00,2.45915,2.46147,2.45655,2.46147,5250000.0
2008-02-07 05:04:00,2.45743,2.46195,2.45679,2.46146,8500000.0
2008-02-07 05:05:00,2.46153,2.46153,2.45636,2.45833,7500000.0
2008-02-07 05:06:00,2.45978,2.46243,2.45886,2.45991,6500000.0
2008-02-07 05:07:00,2.46027,2.46027,2.45484,2.45745,6260000.0
2008-02-07 05:08:00,2.45871,2.45992,2.45462,2.45694,11000000.0
2008-02-07 05:09:00,2.46117,2.46117,2.45613,2.46103,10000000.0
2008-02-07 05:10:00,2.45497,2.46029,2.45497,2.45898,6380000.0
2008-02-07 05:11:00,2.46103,2.46158,2.45858,2.45906,7500000.0
2008-02-07 05:12:00,2.46076,2.46088,2.45515,2.46088,9750000.0
2008-02-07 05:13:00,2.45859,2.46076,2.45532,2.45853,9380000.0
2008-02-07 05:14:00,2.45756,2.46057,2.45564,2.46055,6750000.0
2008-02-07 05:15:00,2.46003,2.46054,2.45585,2.46054,6250000.0
2008-02-07 05:16:00,2.45771,2.45934,2.45285,2.45285,8380000.0
2008-02-07 05:17:00,2.45704,2.46077,2.45704,2.46077,5250000.0
2008-02-07 05:18:00,2.46049,2.46049,2.45832,2.45999,4880000.0
2008-02-07 05:19:00,2.45855,2.45983,2.457,2.45759,5750000.0
2008-02-07 05:20:00,2.45464,2.46134,2.45464,2.45851,8500000.0
2008-02-07 05:21:00,2.45919,2.46117,2.45765,2.45765,7140000.0
2008-02-07 05:22:00,2.45787,2.46101,2.45552,2.46063,7750000.0
2008-02-07 05:23:00,2.46118,2.46118,2.45729,2.45863,5130000.0
2008-02-07 05:24:00,2.45846,2.46028,2.45481,2.45481,6000000.0
2008-02-07 05:25:00,2.45999,2.46046,2.45647,2.46027,8000000.0
2008-02-07 05:26:00,2.45455,2.46094,2.45455,2.46004,7750000.0
2008-02-07 05:27:00,2.46025,2.46025,2.45754,2.45754,8250000.0
2008-02-07 05:28:00,2.45838,2.46213,2.45626,2.46067,8500000.0
2008-02-07 05:29:00,2.46016,2.46016,2.45387,2.45941,6750000.0
2008-02-07 05:30:00,2.46009,2.46037,2.45523,2.45523,8500000.0
2008-02-07 05:31:00,2.45869,2.46019,2.45757,2.46019,11130000.0
2008-02-07 05:32:00,2.45449,2.4603,2.45449,2.45915,6000000.0
2008-02-07 05:33:00,2.45828,2.46007,2.45646,2.46007,7500000.0
2008-02-07 05:34:00,2.45901,2.46017,2.45623,2.46017,6500000.0
2008-02-07 05:35:00,2.46006,2.46006,2.45712,2.45825,11000000.0
2008-02-07 05:37:00,2.45902,2.46026,2.45629,2.46012,7630000.0
2008-02-07 05:38:00,2.46079,2.46079,2.45707,2.45846,7000000.0
2008-02-07 05:39:00,2.45711,2.46027,2.45711,2.46027,9500000.0
2008-02-07 05:40:00,2.45965,2.46051,2.45722,2.45722,8000000.0
2008-02-07 05:41:00,2.45705,2.45986,2.45705,2.45986,10000000.0
2008-02-07 05:42:00,2.46002,2.46089,2.45569,2.45903,9130000.0
2008-02-07 05:43:00,2.46006,2.46006,2.45734,2.45734,11130000.0
2008-02-07 05:44:00,2.45913,2.45913,2.45303,2.45303,13750000.0
2008-02-07 05:45:00,2.45519,2.45916,2.45519,2.45733,5750000.0
2008-02-07 05:46:00,2.45799,2.46038,2.45486,2.46038,9500000.0
2008-02-07 05:48:00,2.45925,2.45974,2.45586,2.45586,7750000.0
2008-02-07 05:49:00,2.46031,2.46057,2.45546,2.45993,11630000.0
2008-02-07 05:51:00,2.45808,2.46001,2.45487,2.46001,9500000.0
2008-02-07 05:52:00,2.45531,2.45942,2.45531,2.45808,7250000.0
2008-02-07 05:53:00,2.45783,2.45998,2.45312,2.45998,8510000.0
2008-02-07 05:54:00,2.45499,2.45988,2.45499,2.4572,5630000.0
2008-02-07 05:55:00,2.45754,2.45754,2.45216,2.45216,6630000.0
2008-02-07 05:56:00,2.46073,2.46073,2.45671,2.45739,8130000.0
2008-02-07 05:57:00,2.4599,2.46016,2.45353,2.45826,7500000.0
2008-02-07 05:58:00,2.46032,2.46032,2.45704,2.4593,5630000.0
2008-02-07 05:59:00,2.45582,2.45901,2.45408,2.45408,7250000.0
2008-02-07 06:00:00,2.45678,2.46177,2.45678,2.45958,8630000.0
2008-02-07 06:01:00,2.45849,2.45945,2.45355,2.45733,9750000.0
2008-02-07 06:02:00,2.45597,2.45957,2.45574,2.45574,8000000.0
2008-02-07 06:03:00,2.45623,2.46026,2.45623,2.46026,5630000.0
2008-02-07 06:04:00,2.45595,2.46184,2.45449,2.45449,8250000.0
2008-02-07 06:05:00,2.46103,2.46184,2.45927,2.45958,7000000.0
2008-02-07 06:06:00,2.45645,2.45954,2.45627,2.45733,7130000.0
2008-02-07 06:07:00,2.45907,2.46086,2.45662,2.45923,7500000.0
2008-02-07 06:08:00,2.45873,2.46025,2.45817,2.45935,10380000.0
2008-02-07 06:09:00,2.46065,2.46065,2.45728,2.45728,5880000.0
2008-02-07 06:10:00,2.45686,2.45994,2.45686,2.45718,9750000.0
2008-02-07 06:11:00,2.45449,2.45904,2.45235,2.45815,8630000.0
2008-02-07 06:12:00,2.45708,2.45901,2.45636,2.45882,7750000.0
2008-02-07 06:13:00,2.45727,2.45962,2.45557,2.45962,7750000.0
2008-02-07 06:14:00,2.45663,2.45937,2.45663,2.45935,11130000.0
2008-02-07 06:15:00,2.45624,2.45914,2.45624,2.45914,7750000.0
2008-02-07 06:16:00,2.4571,2.46021,2.45594,2.46021,7380000.0
2008-02-07 06:17:00,2.45784,2.45991,2.45784,2.45935,6250000.0
2008-02-07 06:18:00,2.45505,2.45978,2.45505,2.45978,7260000.0
2008-02-07 06:19:00,2.45805,2.46036,2.45535,2.46036,7500000.0
2008-02-07 06:20:00,2.45763,2.46,2.4564,2.45702,8880000.0
2008-02-07 06:21:00,2.45598,2.45961,2.45554,2.45554,8380000.0
2008-02-07 06:22:00,2.45733,2.46006,2.45536,2.46006,8380000.0
2008-02-07 06:24:00,2.4608,2.46083,2.45567,2.45567,9500000.0
2008-02-07 06:25:00,2.45692,2.45916,2.45572,2.45615,8250000.0
2008-02-07 06:26:00,2.46092,2.46177,2.45878,2.4603,6000000.0
2008-02-07 06:27:00,2.45402,2.45949,2.45402,2.45645,7750000.0
2008-02-07 06:28:00,2.45766,2.46118,2.45731,2.45771,8500000.0
2008-02-07 06:29:00,2.45781,2.45969,2.45402,2.4596,8130000.0
2008-02-07 06:30:00,2.46052,2.46052,2.45575,2.45884,7130000.0
2008-02-07 06:31:00,2.45742,2.45757,2.4528,2.45462,8000000.0
2008-02-07 06:32:00,2.45686,2.46097,2.45686,2.45909,5630000.0
2008-02-07 06:33:00,2.45933,2.46064,2.45627,2.46064,6750000.0
2008-02-07 06:34:00,2.45678,2.45848,2.45455,2.4574,9390000.0
2008-02-07 06:35:00,2.45644,2.45956,2.45609,2.45956,9000000.0
2008-02-07 06:36:00,2.45911,2.46029,2.45863,2.45975,6000000.0
2008-02-07 06:37:00,2.45912,2.45929,2.45346,2.45929,13250000.0
2008-02-07 06:38:00,2.45589,2.45961,2.45589,2.45766,8630000.0
2008-02-07 06:39:00,2.45907,2.46034,2.45553,2.46034,10500000.0
2008-02-07 06:40:00,2.45736,2.4595,2.45713,2.45917,8380000.0
2008-02-07 06:41:00,2.45737,2.45907,2.45427,2.45902,6250000.0
2008-02-07 06:42:00,2.45866,2.45879,2.45426,2.45684,10250000.0
2008-02-07 06:43:00,2.45432,2.45937,2.45432,2.45791,10000000.0
2008-02-07 06:44:00,2.45834,2.45996,2.45527,2.45996,7000000.0
2008-02-07 06:45:00,2.45516,2.46067,2.45516,2.45793,6010000.0
2008-02-07 06:46:00,2.46101,2.46173,2.45817,2.46173,10630000.0
2008-02-07 06:48:00,2.46086,2.46086,2.4577,2.45995,5750000.0
2008-02-07 06:49:00,2.45798,2.46168,2.45798,2.46112,7250000.0
2008-02-07 06:50:00,2.46041,2.46051,2.45706,2.45974,10380000.0
2008-02-07 06:51:00,2.45858,2.46053,2.45784,2.45863,10750000.0
2008-02-07 06:52:00,2.45877,2.46115,2.45823,2.46085,7750000.0
2008-02-07 06:54:00,2.45971,2.46032,2.45732,2.45971,6500000.0
2008-02-07 06:55:00,2.46002,2.46002,2.45606,2.45964,9750000.0
2008-02-07 06:56:00,2.45911,2.45998,2.45663,2.45663,7500000.0
2008-02-07 06:57:00,2.45517,2.46075,2.45517,2.4591,11000000.0
2008-02-07 06:59:00,2.45859,2.45882,2.45647,2.45685,14000000.0
2008-02-07 07:00:00,2.4583,2.46005,2.45574,2.45695,10380000.0
2008-02-07 07:01:00,2.45829,2.45942,2.4563,2.4594,7630000.0
2008-02-07 07:02:00,2.46075,2.46075,2.45376,2.45926,10500000.0
2008-02-07 07:03:00,2.45809,2.46186,2.45807,2.45807,5250000.0
2008-02-07 07:04:00,2.45799,2.45997,2.45636,2.45846,9260000.0
2008-02-07 07:05:00,2.46007,2.46029,2.45693,2.45693,7250000.0
2008-02-07 07:06:00,2.45948,2.46016,2.45429,2.46016,8000000.0
2008-02-07 07:08:00,2.4598,2.4598,2.45737,2.45952,5250000.0
2008-02-07 07:10:00,2.46007,2.46007,2.45499,2.45857,7750000.0
2008-02-07 07:11:00,2.45747,2.46006,2.45361,2.46006,5250000.0
2008-02-07 07:13:00,2.45972,2.45972,2.45446,2.4559,5250000.0
2008-02-07 07:14:00,2.4571,2.46017,2.4571,2.46017,5500000.0
2008-02-07 07:15:00,2.45773,2.45971,2.45456,2.45887,10250000.0
2008-02-07 07:16:00,2.46031,2.46096,2.45582,2.46096,7130000.0
2008-02-07 07:17:00,2.46072,2.46132,2.45852,2.45967,9250000.0
2008-02-07 07:19:00,2.45973,2.45973,2.45259,2.45744,13140000.0
2008-02-07 07:20:00,2.45718,2.46127,2.45718,2.45908,6130000.0
2008-02-07 07:22:00,2.46035,2.46079,2.45457,2.45656,10630000.0
2008-02-07 07:23:00,2.45762,2.45953,2.45715,2.45715,6500000.0
2008-02-07 07:24:00,2.45651,2.45895,2.45594,2.45743,5750000.0
2008-02-07 07:25:00,2.4604,2.4604,2.4561,2.4561,8000000.0
2008-02-07 07:26:00,2.45581,2.46012,2.45452,2.45715,9000000.0
2008-02-07 07:27:00,2.45648,2.45977,2.45648,2.45705,9500000.0
2008-02-07 07:28:00,2.454,2.45982,2.454,2.45982,7000000.0
2008-02-07 07:29:00,2.45786,2.45926,2.45405,2.45686,10750000.0
2008-02-07 07:30:00,2.46069,2.46098,2.45888,2.46056,9000000.0
2008-02-07 07:31:00,2.45814,2.46052,2.45626,2.46052,6500000.0
2008-02-07 07:33:00,2.45459,2.45962,2.45445,2.45711,17760000.0
2008-02-07 07:34:00,2.458,2.45986,2.45694,2.4597,9130000.0
2008-02-07 07:35:00,2.45878,2.46173,2.45878,2.46101,13000000.0
2008-02-07 07:36:00,2.45403,2.45962,2.45403,2.45954,7380000.0
2008-02-07 07:37:00,2.45806,2.45974,2.45732,2.45732,6750000.0
2008-02-07 07:38:00,2.45992,2.45992,2.45631,2.45824,9250000.0
2008-02-07 07:39:00,2.46092,2.46092,2.45648,2.45648,3630000.0
2008-02-07 07:41:00,2.46072,2.46103,2.45752,2.46103,8750000.0
2008-02-07 07:42:00,2.45648,2.46132,2.45648,2.45725,7500000.0
2008-02-07 07:44:00,2.45822,2.46123,2.45822,2.45939,12250000.0
2008-02-07 07:45:00,2.45897,2.45924,2.45507,2.45507,9130000.0
2008-02-07 07:46:00,2.45993,2.46,2.45359,2.46,7010000.0
2008-02-07 07:47:00,2.45875,2.46076,2.45574,2.46076,6250000.0
2008-02-07 07:48:00,2.45742,2.45904,2.4558,2.45618,9130000.0
2008-02-07 07:49:00,2.46074,2.46143,2.45883,2.45953,6750000.0
2008-02-07 07:50:00,2.45798,2.45952,2.45404,2.45516,10630000.0
2008-02-07 07:51:00,2.45685,2.45964,2.45563,2.45563,10250000.0
2008-02-07 07:52:00,2.45747,2.45996,2.45635,2.45956,12000000.0
2008-02-07 07:53:00,2.45725,2.45895,2.45394,2.45862,9500000.0
2008-02-07 07:54:00,2.45813,2.45969,2.45722,2.45724,11500000.0
2008-02-07 07:55:00,2.4575,2.45988,2.4575,2.45978,5750000.0
2008-02-07 07:56:00,2.45823,2.45986,2.45702,2.45986,7000000.0
2008-02-07 07:57:00,2.46072,2.46138,2.45883,2.4605,8250000.0
2008-02-07 07:58:00,2.45511,2.45944,2.45511,2.45636,8130000.0
2008-02-07 07:59:00,2.45955,2.45955,2.45672,2.45672,11500000.0
2008-02-07 08:00:00,2.45974,2.45974,2.45533,2.45798,5750000.0
2008-02-07 08:01:00,2.45959,2.46047,2.45553,2.45702,9250000.0
2008-02-07 08:02:00,2.45367,2.46054,2.45367,2.46054,16250000.0
2008-02-07 08:03:00,2.45876,2.46057,2.45527,2.46006,9500000.0
2008-02-07 08:04:00,2.45928,2.46089,2.45842,2.46089,10130000.0
2008-02-07 08:05:00,2.45688,2.46106,2.45688,2.45749,6630000.0
2008-02-07 08:06:00,2.45769,2.46116,2.45708,2.45874,6500000.0
2008-02-07 08:07:00,2.45978,2.46058,2.45591,2.45712,7250000.0
2008-02-07 08:08:00,2.46051,2.46142,2.45772,2.46027,7760000.0
2008-02-07 08:09:00,2.46038,2.46038,2.45467,2.45909,10250000.0
2008-02-07 08:10:00,2.45656,2.46041,2.4548,2.45892,5250000.0
2008-02-07 08:11:00,2.45907,2.46016,2.4561,2.46016,6380000.0
2008-02-07 08:12:00,2.4577,2.45986,2.45695,2.45735,8130000.0
2008-02-07 08:13:00,2.45982,2.4599,2.45696,2.45907,5750000.0
2008-02-07 08:14:00,2.46024,2.46053,2.45672,2.46036,15000000.0
2008-02-07 08:15:00,2.45906,2.4597,2.45535,2.45918,8750000.0
2008-02-07 08:16:00,2.45826,2.45909,2.45604,2.45664,7880000.0
2008-02-07 08:17:00,2.45916,2.45916,2.45611,2.4577,7250000.0
2008-02-07 08:18:00,2.45586,2.45988,2.45394,2.45895,6250000.0
2008-02-07 08:19:00,2.45807,2.45868,2.45613,2.45613,7750000.0
2008-02-07 08:20:00,2.45616,2.45832,2.45548,2.45696,5750000.0
2008-02-07 08:21:00,2.45361,2.45599,2.45361,2.4559,7250000.0
2008-02-07 08:22:00,2.45659,2.45674,2.45202,2.45565,8880000.0
2008-02-07 08:23:00,2.45473,2.45675,2.45375,2.45647,5500000.0
2008-02-07 08:24:00,2.45501,2.45771,2.45369,2.45571,9380000.0
2008-02-07 08:25:00,2.45758,2.45777,2.45399,2.45548,10750000.0
2008-02-07 08:26:00,2.4585,2.45853,2.45263,2.4582,7750000.0
2008-02-07 08:27:00,2.45795,2.45878,2.45446,2.45878,9380000.0
2008-02-07 08:28:00,2.45621,2.45774,2.45394,2.45406,12750000.0
2008-02-07 08:29:00,2.45646,2.45793,2.45204,2.45204,8000000.0
2008-02-07 08:30:00,2.4574,2.45768,2.45318,2.45521,12880000.0
2008-02-07 08:31:00,2.45504,2.45726,2.45271,2.45716,7750000.0
2008-02-07 08:32:00,2.45547,2.45662,2.45306,2.45306,7500000.0
2008-02-07 08:33:00,2.4545,2.4578,2.45372,2.4562,6000000.0
2008-02-07 08:34:00,2.45657,2.45657,2.45105,2.45445,5500000.0
2008-02-07 08:35:00,2.45474,2.45645,2.45285,2.45645,5250000.0
2008-02-07 08:36:00,2.45724,2.45771,2.45297,2.45394,10130000.0
2008-02-07 08:37:00,2.45581,2.45632,2.4533,2.45628,7750000.0
2008-02-07 08:38:00,2.45489,2.45664,2.44875,2.45664,8630000.0
2008-02-07 08:39:00,2.4527,2.45585,2.45229,2.4546,8000000.0
2008-02-07 08:40:00,2.45188,2.45658,2.45188,2.45631,8130000.0
2008-02-07 08:41:00,2.45327,2.45789,2.45246,2.45789,11750000.0
2008-02-07 08:42:00,2.45704,2.45892,2.45478,2.45582,8880000.0
2008-02-07 08:43:00,2.45151,2.45726,2.45094,2.45726,14000000.0
2008-02-07 08:44:00,2.45478,2.4582,2.45359,2.45728,14500000.0
2008-02-07 08:45:00,2.45419,2.45747,2.45295,2.45295,8750000.0
2008-02-07 08:46:00,2.45698,2.45773,2.45408,2.45711,10500000.0
2008-02-07 08:47:00,2.45786,2.45786,2.4543,2.45733,8880000.0
2008-02-07 08:48:00,2.45721,2.45762,2.45556,2.45565,12000000.0
2008-02-07 08:49:00,2.45811,2.45811,2.45583,2.45737,5750000.0
2008-02-07 08:50:00,2.45456,2.45903,2.45435,2.45903,8000000.0
2008-02-07 08:51:00,2.45716,2.45874,2.45528,2.45695,10000000.0
2008-02-07 08:52:00,2.45402,2.45821,2.45344,2.45379,8000000.0
2008-02-07 08:53:00,2.45727,2.45916,2.45384,2.45384,9250000.0
2008-02-07 08:54:00,2.45801,2.45911,2.45383,2.45911,7500000.0
2008-02-07 08:55:00,2.45834,2.45834,2.45568,2.45681,5250000.0
2008-02-07 08:56:00,2.45562,2.45848,2.45562,2.45695,7500000.0
2008-02-07 08:57:00,2.45072,2.45725,2.4507,2.45483,12760000.0
2008-02-07 08:58:00,2.45692,2.45752,2.45495,2.45752,7750000.0
2008-02-07 08:59:00,2.45865,2.45865,2.4525,2.45811,16000000.0
2008-02-07 09:00:00,2.45686,2.45876,2.45498,2.45643,7130000.0
2008-02-07 09:01:00,2.45635,2.4587,2.45392,2.45533,11000000.0
2008-02-07 09:02:00,2.45582,2.45972,2.45525,2.45972,10250000.0
2008-02-07 09:03:00,2.45452,2.45937,2.45452,2.45923,10380000.0
2008-02-07 09:04:00,2.45819,2.46089,2.45404,2.45865,7750000.0
2008-02-07 09:05:00,2.45782,2.46001,2.45597,2.46001,15500000.0
2008-02-07 09:06:00,2.45734,2.46034,2.45481,2.45975,8880000.0
2008-02-07 09:07:00,2.45621,2.46033,2.45331,2.46033,6130000.0
2008-02-07 09:08:00,2.45473,2.45957,2.45473,2.45673,11130000.0
2008-02-07 09:09:00,2.45696,2.45926,2.45496,2.45924,7000000.0
2008-02-07 09:10:00,2.45699,2.46161,2.45699,2.46129,8000000.0
2008-02-07 09:11:00,2.46208,2.46254,2.45682,2.45993,8880000.0
2008-02-07 09:12:00,2.46379,2.46379,2.45745,2.46314,8750000.0
2008-02-07 09:13:00,2.46306,2.4636,2.45556,2.46215,9500000.0
2008-02-07 09:14:00,2.46252,2.46375,2.45811,2.46375,11880000.0
2008-02-07 09:15:00,2.46272,2.46272,2.45783,2.46167,18000000.0
2008-02-07 09:16:00,2.45998,2.46262,2.45753,2.45933,11000000.0
2008-02-07 09:17:00,2.46266,2.46266,2.4586,2.46033,8630000.0
2008-02-07 09:18:00,2.45993,2.46269,2.45862,2.46269,7630000.0
2008-02-07 09:19:00,2.46299,2.46391,2.45641,2.46175,8500000.0
2008-02-07 09:20:00,2.46158,2.46189,2.45744,2.4609,10750000.0
2008-02-07 09:21:00,2.46099,2.46214,2.45416,2.46138,13880000.0
2008-02-07 09:22:00,2.46181,2.46181,2.4559,2.46141,7630000.0
2008-02-07 09:23:00,2.46283,2.46283,2.45879,2.46229,8380000.0
2008-02-07 09:24:00,2.46118,2.46118,2.45639,2.46025,5500000.0
2008-02-07 09:25:00,2.45947,2.46217,2.45511,2.46217,12750000.0
2008-02-07 09:26:00,2.46124,2.46177,2.45811,2.46177,9000000.0
2008-02-07 09:27:00,2.45996,2.4628,2.45775,2.46238,11630000.0
2008-02-07 09:28:00,2.4621,2.46223,2.45947,2.46038,7630000.0
2008-02-07 09:29:00,2.46094,2.46201,2.4554,2.45983,14130000.0
2008-02-07 09:30:00,2.46083,2.46169,2.45936,2.4595,9500000.0
2008-02-07 09:31:00,2.45744,2.46091,2.45711,2.45922,10750000.0
2008-02-07 09:32:00,2.46052,2.4608,2.455,2.45709,8500000.0
2008-02-07 09:33:00,2.46106,2.46158,2.45757,2.45965,7750000.0
2008-02-07 09:34:00,2.46068,2.46148,2.45967,2.45967,6750000.0
2008-02-07 09:35:00,2.46132,2.46247,2.45766,2.46168,15750000.0
2008-02-07 09:36:00,2.46135,2.46157,2.45749,2.46074,9750000.0
2008-02-07 09:37:00,2.45922,2.4625,2.45743,2.45862,8250000.0
2008-02-07 09:38:00,2.4623,2.46292,2.45678,2.45831,7000000.0
2008-02-07 09:39:00,2.46204,2.46241,2.4586,2.46007,15000000.0
2008-02-07 09:40:00,2.45747,2.46107,2.45626,2.45626,5880000.0
2008-02-07 09:41:00,2.46167,2.46267,2.45844,2.45945,12000000.0
2008-02-07 09:42:00,2.45822,2.4622,2.45581,2.4622,18500000.0
2008-02-07 09:43:00,2.45883,2.46237,2.45843,2.46187,11750000.0
2008-02-07 09:44:00,2.46089,2.46207,2.45734,2.45734,8250000.0
2008-02-07 09:45:00,2.46256,2.46301,2.45913,2.46026,9630000.0
2008-02-07 09:46:00,2.46235,2.46318,2.46135,2.46318,8000000.0
2008-02-07 09:47:00,2.4629,2.46393,2.4588,2.45964,6750000.0
2008-02-07 09:48:00,2.46028,2.46274,2.45889,2.459,10130000.0
2008-02-07 09:49:00,2.4598,2.46373,2.45923,2.45978,7000000.0
2008-02-07 09:50:00,2.46113,2.46224,2.45877,2.46224,9500000.0
2008-02-07 09:51:00,2.46004,2.4636,2.45988,2.46337,6500000.0
2008-02-07 09:52:00,2.46064,2.4632,2.45889,2.46065,8630000.0
2008-02-07 09:53:00,2.46202,2.46372,2.4605,2.46372,8000000.0
2008-02-07 09:54:00,2.45967,2.46363,2.45927,2.46363,9500000.0
2008-02-07 09:55:00,2.46271,2.46271,2.4607,2.46264,7000000.0
2008-02-07 09:56:00,2.46129,2.46322,2.45929,2.46302,7500000.0
2008-02-07 09:57:00,2.46357,2.46429,2.45784,2.46229,13510000.0
2008-02-07 09:58:00,2.4595,2.46399,2.4595,2.46235,10750000.0
2008-02-07 09:59:00,2.46333,2.46477,2.46142,2.46425,11250000.0
2008-02-07 10:00:00,2.46302,2.46445,2.45904,2.46387,5750000.0
2008-02-07 10:01:00,2.46142,2.46688,2.45944,2.46688,6250000.0
2008-02-07 10:02:00,2.46097,2.4656,2.45776,2.46029,6880000.0
2008-02-07 10:03:00,2.46662,2.46662,2.46151,2.46563,10630000.0
2008-02-07 10:04:00,2.46275,2.46695,2.46275,2.46645,5500000.0
2008-02-07 10:05:00,2.4634,2.46398,2.45845,2.46272,12500000.0
2008-02-07 10:06:00,2.46349,2.46618,2.46109,2.4661,13880000.0
2008-02-07 10:07:00,2.46765,2.46765,2.4638,2.46574,5250000.0
2008-02-07 10:08:00,2.46497,2.46727,2.46369,2.4672,10000000.0
2008-02-07 10:09:00,2.46631,2.46735,2.46246,2.46513,7000000.0
2008-02-07 10:10:00,2.46576,2.46775,2.46341,2.46405,13000000.0
2008-02-07 10:11:00,2.46426,2.46663,2.45988,2.46361,8250000.0
2008-02-07 10:12:00,2.46417,2.46445,2.45861,2.46445,6750000.0
2008-02-07 10:13:00,2.46162,2.46547,2.46126,2.46547,11630000.0
2008-02-07 10:14:00,2.4651,2.4651,2.46253,2.46423,6500000.0
2008-02-07 10:15:00,2.46417,2.46458,2.46054,2.46413,8750000.0
2008-02-07 10:16:00,2.46538,2.46538,2.46177,2.46415,8380000.0
2008-02-07 10:17:00,2.46454,2.46582,2.46089,2.46257,8750000.0
2008-02-07 10:18:00,2.46352,2.46513,2.46221,2.46383,14250000.0
2008-02-07 10:19:00,2.46291,2.46448,2.46135,2.46135,8000000.0
2008-02-07 10:20:00,2.46261,2.46447,2.46142,2.46303,6880000.0
2008-02-07 10:21:00,2.46385,2.46385,2.45751,2.46051,8500000.0
2008-02-07 10:22:00,2.46142,2.46373,2.45819,2.46176,7630000.0
2008-02-07 10:23:00,2.46249,2.46249,2.45726,2.46224,6250000.0
2008-02-07 10:24:00,2.46011,2.46362,2.46002,2.46002,5250000.0
2008-02-07 10:25:00,2.46027,2.46298,2.46027,2.46268,7250000.0
2008-02-07 10:26:00,2.46326,2.46326,2.45708,2.45937,8880000.0
2008-02-07 10:27:00,2.46038,2.46434,2.45782,2.4602,7500000.0
2008-02-07 10:28:00,2.46311,2.4635,2.45926,2.4635,6380000.0
2008-02-07 10:29:00,2.46203,2.4625,2.45979,2.45979,7630000.0
2008-02-07 10:30:00,2.46419,2.46419,2.45916,2.46045,8250000.0
2008-02-07 10:31:00,2.46073,2.46202,2.45989,2.46029,9880000.0
2008-02-07 10:32:00,2.46272,2.46272,2.45707,2.46082,9500000.0
2008-02-07 10:33:00,2.46367,2.46367,2.45992,2.45992,6500000.0
2008-02-07 10:34:00,2.46191,2.4622,2.458,2.45903,7500000.0
2008-02-07 10:35:00,2.46211,2.46211,2.45826,2.45826,7750000.0
2008-02-07 10:36:00,2.4606,2.46113,2.45737,2.45814,9500000.0
2008-02-07 10:37:00,2.45829,2.461,2.4577,2.461,9250000.0
2008-02-07 10:38:00,2.46065,2.46076,2.45751,2.46011,9000000.0
2008-02-07 10:39:00,2.4597,2.46052,2.45836,2.4603,11000000.0
2008-02-07 10:40:00,2.45995,2.46211,2.45877,2.46199,10750000.0
2008-02-07 10:41:00,2.46209,2.46209,2.45822,2.46151,13250000.0
2008-02-07 10:42:00,2.46183,2.46207,2.46014,2.46095,10750000.0
2008-02-07 10:43:00,2.46181,2.46181,2.45691,2.45954,7250000.0
2008-02-07 10:44:00,2.45907,2.45985,2.45662,2.45791,13500000.0
2008-02-07 10:45:00,2.4563,2.45927,2.45413,2.45927,6250000.0
2008-02-07 10:46:00,2.45679,2.45975,2.45521,2.45787,7760000.0
2008-02-07 10:47:00,2.4581,2.45972,2.45695,2.45972,5250000.0
2008-02-07 10:48:00,2.45861,2.46065,2.4571,2.46063,7750000.0
2008-02-07 10:49:00,2.45886,2.45981,2.45505,2.45505,8000000.0
2008-02-07 10:50:00,2.45765,2.45971,2.45702,2.45702,6750000.0
2008-02-07 10:51:00,2.45772,2.45984,2.4567,2.4567,7380000.0
2008-02-07 10:52:00,2.45977,2.46006,2.4555,2.46006,11000000.0
2008-02-07 10:53:00,2.45809,2.46113,2.4557,2.4579,8880000.0
2008-02-07 10:54:00,2.45831,2.45919,2.45365,2.45516,9250000.0
2008-02-07 10:55:00,2.45993,2.45993,2.45501,2.4562,8630000.0
2008-02-07 10:56:00,2.45869,2.46048,2.45678,2.45678,9760000.0
2008-02-07 10:57:00,2.45448,2.4579,2.45448,2.45719,6630000.0
2008-02-07 10:58:00,2.4574,2.45801,2.45165,2.4574,9000000.0
2008-02-07 10:59:00,2.45795,2.45881,2.45477,2.45838,7880000.0
2008-02-07 11:00:00,2.45581,2.45931,2.45473,2.4593,9000000.0
2008-02-07 11:01:00,2.45843,2.45843,2.45276,2.45665,8500000.0
2008-02-07 11:02:00,2.45882,2.459,2.45721,2.4573,8250000.0
2008-02-07 11:03:00,2.46044,2.46044,2.45619,2.45894,6750000.0
2008-02-07 11:04:00,2.45616,2.46011,2.45616,2.46011,9000000.0
2008-02-07 11:05:00,2.45755,2.45941,2.45578,2.45872,11000000.0
2008-02-07 11:06:00,2.4587,2.46015,2.45635,2.45775,8500000.0
2008-02-07 11:07:00,2.45899,2.45929,2.455,2.455,7130000.0
2008-02-07 11:08:00,2.46089,2.46089,2.45531,2.45816,5750000.0
2008-02-07 11:09:00,2.45952,2.45952,2.45516,2.45917,7500000.0
2008-02-07 11:10:00,2.45974,2.45974,2.45559,2.45953,7000000.0
2008-02-07 11:11:00,2.45503,2.45886,2.45446,2.45874,6250000.0
2008-02-07 11:12:00,2.45944,2.45944,2.45608,2.45632,5500000.0
2008-02-07 11:13:00,2.45461,2.45855,2.45373,2.45422,9250000.0
2008-02-07 11:14:00,2.45783,2.45848,2.45368,2.45848,15000000.0
2008-02-07 11:15:00,2.45417,2.45757,2.45417,2.45656,7250000.0
2008-02-07 11:16:00,2.45609,2.45707,2.45515,2.45515,5500000.0
2008-02-07 11:17:00,2.45839,2.45846,2.45173,2.45731,9750000.0
2008-02-07 11:18:00,2.45719,2.45919,2.45448,2.45569,9130000.0
2008-02-07 11:19:00,2.45719,2.45721,2.45245,2.45676,8500000.0
2008-02-07 11:20:00,2.45568,2.45702,2.45123,2.45559,6250000.0
2008-02-07 11:21:00,2.45485,2.45654,2.45254,2.45611,8500000.0
2008-02-07 11:22:00,2.4568,2.4568,2.45139,2.45205,8250000.0
2008-02-07 11:23:00,2.45337,2.45666,2.4519,2.45666,11000000.0
2008-02-07 11:24:00,2.45612,2.45636,2.45128,2.45636,8500000.0
2008-02-07 11:25:00,2.45705,2.45724,2.45438,2.45679,13760000.0
2008-02-07 11:26:00,2.45525,2.45627,2.45114,2.4549,12500000.0
2008-02-07 11:27:00,2.45064,2.45455,2.45064,2.45437,7250000.0
2008-02-07 11:28:00,2.45501,2.45529,2.45192,2.45266,8630000.0
2008-02-07 11:29:00,2.45529,2.45579,2.44935,2.45579,5250000.0
2008-02-07 11:30:00,2.45366,2.45583,2.45317,2.45583,6880000.0
2008-02-07 11:31:00,2.45589,2.45589,2.44972,2.45226,8500000.0
2008-02-07 11:32:00,2.4558,2.4558,2.45158,2.4555,12380000.0
2008-02-07 11:33:00,2.45526,2.45535,2.45226,2.45491,9750000.0
2008-02-07 11:34:00,2.4537,2.45472,2.45255,2.45472,6630000.0
2008-02-07 11:35:00,2.45364,2.45478,2.44914,2.45213,12500000.0
2008-02-07 11:36:00,2.45501,2.45583,2.45102,2.45102,8130000.0
2008-02-07 11:37:00,2.45207,2.4562,2.45025,2.4562,7250000.0
2008-02-07 11:38:00,2.4505,2.45527,2.4505,2.45527,8000000.0
2008-02-07 11:39:00,2.45397,2.45507,2.45099,2.45443,11000000.0
2008-02-07 11:40:00,2.45095,2.45545,2.45095,2.45443,13760000.0
2008-02-07 11:41:00,2.45486,2.45576,2.45187,2.45558,8500000.0
2008-02-07 11:42:00,2.45404,2.45477,2.45147,2.45436,6500000.0
2008-02-07 11:43:00,2.45237,2.45497,2.44974,2.4542,8750000.0
2008-02-07 11:44:00,2.45488,2.45494,2.45041,2.45262,10500000.0
2008-02-07 11:45:00,2.45033,2.45291,2.45033,2.45195,8380000.0
2008-02-07 11:46:00,2.45202,2.45311,2.44976,2.45311,8000000.0
2008-02-07 11:47:00,2.44998,2.45175,2.44709,2.44926,9380000.0
2008-02-07 11:48:00,2.44933,2.45113,2.44655,2.45067,9130000.0
2008-02-07 11:49:00,2.45013,2.45099,2.44573,2.44953,11130000.0
2008-02-07 11:50:00,2.45006,2.45052,2.44808,2.45052,7000000.0
2008-02-07 11:51:00,2.45083,2.45083,2.44679,2.44679,6250000.0
2008-02-07 11:52:00,2.44766,2.45097,2.44745,2.44919,8880000.0
2008-02-07 11:53:00,2.4526,2.4526,2.4495,2.45084,7500000.0
2008-02-07 11:54:00,2.45161,2.45228,2.44558,2.45228,8000000.0
2008-02-07 11:55:00,2.44944,2.45224,2.44864,2.44864,6000000.0
2008-02-07 11:56:00,2.45169,2.45351,2.45015,2.45351,8250000.0
2008-02-07 11:57:00,2.44787,2.45308,2.44787,2.45096,6250000.0
2008-02-07 11:58:00,2.44745,2.45438,2.44745,2.45438,12500000.0
2008-02-07 11:59:00,2.45485,2.45485,2.44813,2.45046,8500000.0
2008-02-07 12:00:00,2.45413,2.45413,2.45047,2.45371,7500000.0
2008-02-07 12:01:00,2.44809,2.45349,2.44809,2.45315,7510000.0
2008-02-07 12:02:00,2.45125,2.45489,2.45111,2.45381,7250000.0
2008-02-07 12:03:00,2.45235,2.45493,2.45235,2.45328,8750000.0
2008-02-07 12:04:00,2.45416,2.45495,2.44924,2.45298,6000000.0
2008-02-07 12:05:00,2.45457,2.45555,2.44827,2.45438,7750000.0
2008-02-07 12:06:00,2.45216,2.45453,2.45189,2.45391,8880000.0
2008-02-07 12:07:00,2.45429,2.45429,2.44844,2.4524,7250000.0
2008-02-07 12:08:00,2.4536,2.45485,2.45033,2.45408,7380000.0
2008-02-07 12:09:00,2.45475,2.45539,2.44985,2.45413,10250000.0
2008-02-07 12:10:00,2.45634,2.45634,2.44677,2.45419,9380000.0
2008-02-07 12:11:00,2.45429,2.4562,2.45316,2.45551,6880000.0
2008-02-07 12:12:00,2.45228,2.45594,2.45228,2.4558,8750000.0
2008-02-07 12:13:00,2.45403,2.4548,2.44964,2.4548,11500000.0
2008-02-07 12:14:00,2.45345,2.45534,2.44869,2.4539,10000000.0
2008-02-07 12:15:00,2.44951,2.45644,2.44951,2.4559,8130000.0
2008-02-07 12:16:00,2.45415,2.45429,2.44973,2.45248,5500000.0
2008-02-07 12:17:00,2.45569,2.45569,2.45305,2.45449,5130000.0
2008-02-07 12:18:00,2.44982,2.45517,2.44982,2.45129,6130000.0
2008-02-07 12:19:00,2.45527,2.45527,2.44906,2.4514,8130000.0
2008-02-07 12:20:00,2.45237,2.45582,2.45165,2.45471,8880000.0
2008-02-07 12:21:00,2.45468,2.45778,2.44998,2.45391,11130000.0
2008-02-07 12:22:00,2.45755,2.45755,2.45296,2.45635,6500000.0
2008-02-07 12:23:00,2.4571,2.4576,2.45216,2.45626,9250000.0
2008-02-07 12:24:00,2.4555,2.45578,2.44971,2.45488,8750000.0
2008-02-07 12:25:00,2.45737,2.45806,2.45335,2.45806,8130000.0
2008-02-07 12:26:00,2.4558,2.45672,2.45418,2.45632,8750000.0
2008-02-07 12:27:00,2.45902,2.45908,2.45252,2.45848,11130000.0
2008-02-07 12:28:00,2.45873,2.46091,2.45721,2.4608,8130000.0
2008-02-07 12:29:00,2.46181,2.46181,2.45749,2.46012,8750000.0
2008-02-07 12:30:00,2.4605,2.4605,2.45649,2.45726,5500000.0
2008-02-07 12:31:00,2.45896,2.46015,2.45609,2.45929,6750000.0
2008-02-07 12:32:00,2.46054,2.46054,2.45711,2.45844,8250000.0
2008-02-07 12:33:00,2.4589,2.4599,2.4543,2.45859,11880000.0
2008-02-07 12:34:00,2.46047,2.46047,2.45542,2.459,13750000.0
2008-02-07 12:35:00,2.45959,2.45959,2.45473,2.45766,8250000.0
2008-02-07 12:36:00,2.46046,2.46054,2.45762,2.46054,7000000.0
2008-02-07 12:37:00,2.45877,2.46098,2.45526,2.45954,12510000.0
2008-02-07 12:38:00,2.46042,2.46098,2.45316,2.45908,9750000.0
2008-02-07 12:39:00,2.45893,2.46041,2.45735,2.46001,5880000.0
2008-02-07 12:40:00,2.4571,2.4608,2.4571,2.4608,6880000.0
2008-02-07 12:41:00,2.45939,2.46163,2.4572,2.46031,5750000.0
2008-02-07 12:42:00,2.46042,2.46166,2.45691,2.46123,13750000.0
2008-02-07 12:43:00,2.46042,2.46162,2.4589,2.4589,7250000.0
2008-02-07 12:44:00,2.45616,2.46041,2.45562,2.45957,12000000.0
2008-02-07 12:45:00,2.45734,2.46092,2.45734,2.45949,5500000.0
2008-02-07 12:46:00,2.46166,2.46166,2.45678,2.45678,11000000.0
2008-02-07 12:47:00,2.46005,2.46005,2.45532,2.45959,10880000.0
2008-02-07 12:48:00,2.4605,2.46097,2.45734,2.46097,10380000.0
2008-02-07 12:49:00,2.46036,2.46177,2.45664,2.46177,8750000.0
2008-02-07 12:50:00,2.46093,2.46137,2.4563,2.45984,13250000.0
2008-02-07 12:51:00,2.45922,2.46106,2.45715,2.46106,10000000.0
2008-02-07 12:52:00,2.45767,2.46119,2.45714,2.45767,5250000.0
2008-02-07 12:53:00,2.46057,2.46079,2.45544,2.45939,6500000.0
2008-02-07 12:54:00,2.45893,2.46112,2.45724,2.46032,9500000.0
2008-02-07 12:55:00,2.45741,2.46197,2.45581,2.46023,11500000.0
2008-02-07 12:56:00,2.45929,2.46009,2.45391,2.45743,10500000.0
2008-02-07 12:57:00,2.45893,2.46061,2.45504,2.45879,8500000.0
2008-02-07 12:58:00,2.46016,2.46089,2.45455,2.4577,10250000.0
2008-02-07 12:59:00,2.45869,2.4614,2.45789,2.46003,10380000.0
2008-02-07 13:00:00,2.4582,2.46048,2.45743,2.46048,8500000.0
2008-02-07 13:01:00,2.45918,2.4614,2.45886,2.45915,8250000.0
2008-02-07 13:02:00,2.45965,2.46093,2.45689,2.4592,7250000.0
2008-02-07 13:03:00,2.45816,2.46156,2.45816,2.45947,10880000.0
2008-02-07 13:04:00,2.46226,2.46226,2.45828,2.45978,11750000.0
2008-02-07 13:05:00,2.45861,2.46296,2.45728,2.46027,10630000.0
2008-02-07 13:06:00,2.45872,2.46254,2.45872,2.4616,8000000.0
2008-02-07 13:07:00,2.46154,2.46384,2.45901,2.46358,10250000.0
2008-02-07 13:08:00,2.46282,2.46436,2.46095,2.46266,8000000.0
2008-02-07 13:09:00,2.46406,2.46406,2.45701,2.46106,6880000.0
2008-02-07 13:10:00,2.46425,2.46438,2.4603,2.46296,8000000.0
2008-02-07 13:11:00,2.45742,2.46285,2.45738,2.46153,12000000.0
2008-02-07 13:12:00,2.46244,2.46296,2.45846,2.45846,8130000.0
2008-02-07 13:13:00,2.46072,2.46362,2.45684,2.46176,9500000.0
2008-02-07 13:14:00,2.46259,2.46564,2.45991,2.46564,9380000.0
2008-02-07 13:15:00,2.46656,2.46656,2.45912,2.46011,7750000.0
2008-02-07 13:16:00,2.46494,2.46551,2.45888,2.46349,9380000.0
2008-02-07 13:17:00,2.46239,2.46519,2.46239,2.4645,6000000.0
2008-02-07 13:18:00,2.46641,2.46641,2.46077,2.46364,6500000.0
2008-02-07 13:19:00,2.4637,2.46457,2.45992,2.46428,8250000.0
2008-02-07 13:20:00,2.46257,2.4648,2.46179,2.46382,5250000.0
2008-02-07 13:21:00,2.4648,2.46541,2.4597,2.46388,12000000.0
2008-02-07 13:22:00,2.4641,2.46517,2.46137,2.46458,6250000.0
2008-02-07 13:23:00,2.46515,2.46534,2.45884,2.46534,14880000.0
2008-02-07 13:24:00,2.4646,2.46571,2.46141,2.46397,10250000.0
2008-02-07 13:25:00,2.46499,2.467,2.46203,2.46666,10250000.0
2008-02-07 13:26:00,2.46669,2.46669,2.46299,2.46357,8750000.0
2008-02-07 13:27:00,2.46526,2.46944,2.46174,2.46939,9880000.0
2008-02-07 13:28:00,2.46868,2.46983,2.46575,2.4679,11750000.0
2008-02-07 13:29:00,2.46713,2.47084,2.4625,2.46677,5880000.0
2008-02-07 13:30:00,2.46963,2.47011,2.46436,2.46903,8130000.0
2008-02-07 13:31:00,2.47101,2.47101,2.46579,2.46587,12880000.0
2008-02-07 13:32:00,2.4692,2.46995,2.46642,2.46836,7000000.0
2008-02-07 13:33:00,2.4675,2.46909,2.46592,2.46889,8000000.0
2008-02-07 13:34:00,2.46562,2.46923,2.46553,2.46923,7880000.0
2008-02-07 13:35:00,2.46788,2.46922,2.4647,2.46895,8500000.0
2008-02-07 13:36:00,2.4619,2.4671,2.4607,2.46501,9880000.0
2008-02-07 13:37:00,2.46531,2.4671,2.46478,2.46576,8260000.0
2008-02-07 13:38:00,2.46713,2.46725,2.46228,2.4649,7380000.0
2008-02-07 13:39:00,2.4658,2.46627,2.46091,2.46589,7750000.0
2008-02-07 13:40:00,2.46527,2.46678,2.46087,2.462,5250000.0
2008-02-07 13:41:00,2.46561,2.46576,2.46335,2.46373,8500000.0
2008-02-07 13:42:00,2.46609,2.46609,2.46227,2.46227,5250000.0
2008-02-07 13:43:00,2.46673,2.46673,2.46275,2.46566,8250000.0
2008-02-07 13:44:00,2.46599,2.46599,2.46305,2.46449,7750000.0
2008-02-07 13:45:00,2.46041,2.46552,2.46041,2.46047,11000000.0
2008-02-07 13:46:00,2.4667,2.4667,2.46222,2.46516,9630000.0
2008-02-07 13:47:00,2.46051,2.46602,2.46051,2.46577,11000000.0
2008-02-07 13:48:00,2.46597,2.46597,2.46115,2.46398,12380000.0
2008-02-07 13:49:00,2.46646,2.46646,2.46231,2.46231,5250000.0
2008-02-07 13:50:00,2.46157,2.46569,2.46157,2.46496,11500000.0
2008-02-07 13:51:00,2.4655,2.4655,2.46151,2.4651,8000000.0
2008-02-07 13:52:00,2.46321,2.46564,2.46178,2.46526,12010000.0
2008-02-07 13:53:00,2.46674,2.4669,2.46069,2.46601,6380000.0
2008-02-07 13:54:00,2.46569,2.46569,2.46286,2.46286,5500000.0
2008-02-07 13:55:00,2.46649,2.46649,2.46261,2.46261,8760000.0
2008-02-07 13:56:00,2.46256,2.46566,2.46115,2.46115,11500000.0
2008-02-07 13:57:00,2.46451,2.46451,2.45842,2.45842,8500000.0
2008-02-07 13:58:00,2.4592,2.46407,2.4592,2.4622,6750000.0
2008-02-07 13:59:00,2.46121,2.46278,2.46065,2.46098,5880000.0
2008-02-07 14:00:00,2.45552,2.46163,2.45552,2.46158,7880000.0
2008-02-07 14:01:00,2.45834,2.4624,2.45721,2.46186,10000000.0
2008-02-07 14:02:00,2.46074,2.4627,2.45955,2.4627,11250000.0
2008-02-07 14:03:00,2.4607,2.46123,2.45746,2.4581,8880000.0
2008-02-07 14:04:00,2.46352,2.46354,2.45846,2.46341,5880000.0
2008-02-07 14:05:00,2.45914,2.4627,2.45905,2.46049,6750000.0
2008-02-07 14:06:00,2.45749,2.46273,2.45749,2.4622,8500000.0
2008-02-07 14:07:00,2.46312,2.46347,2.45778,2.46105,7250000.0
2008-02-07 14:08:00,2.46255,2.46552,2.45884,2.46402,7380000.0
2008-02-07 14:09:00,2.46287,2.46443,2.46137,2.46247,5500000.0
2008-02-07 14:10:00,2.46506,2.46664,2.4596,2.46015,12130000.0
2008-02-07 14:11:00,2.4651,2.46572,2.46279,2.46451,6000000.0
2008-02-07 14:12:00,2.46448,2.46668,2.46284,2.46486,8000000.0
2008-02-07 14:13:00,2.46145,2.4671,2.46145,2.4671,8000000.0
2008-02-07 14:14:00,2.4659,2.46691,2.46304,2.46398,6250000.0
2008-02-07 14:15:00,2.467,2.467,2.46125,2.46692,11000000.0
2008-02-07 14:16:00,2.46658,2.46716,2.46167,2.46692,18500000.0
2008-02-07 14:17:00,2.46668,2.46782,2.46303,2.46692,9130000.0
2008-02-07 14:18:00,2.4639,2.46601,2.46176,2.46457,6500000.0
2008-02-07 14:19:00,2.46513,2.46772,2.46233,2.46757,11630000.0
2008-02-07 14:20:00,2.46587,2.46785,2.46229,2.46775,8000000.0
2008-02-07 14:21:00,2.46538,2.46831,2.46518,2.46722,10500000.0
2008-02-07 14:22:00,2.46341,2.46712,2.46341,2.46683,5500000.0
2008-02-07 14:23:00,2.46713,2.47084,2.46605,2.46759,8000000.0
2008-02-07 14:24:00,2.47016,2.47106,2.46669,2.47035,12630000.0
2008-02-07 14:25:00,2.47001,2.47072,2.46805,2.47052,9500000.0
2008-02-07 14:26:00,2.47108,2.47187,2.4661,2.46888,13750000.0
2008-02-07 14:27:00,2.46945,2.47123,2.46857,2.47074,9250000.0
2008-02-07 14:28:00,2.4678,2.46951,2.46437,2.46866,6750000.0
2008-02-07 14:29:00,2.47079,2.47079,2.46635,2.46635,6500000.0
2008-02-07 14:30:00,2.46728,2.4715,2.46728,2.47064,8260000.0
2008-02-07 14:31:00,2.46528,2.47079,2.46528,2.46554,10000000.0
2008-02-07 14:32:00,2.46892,2.4702,2.46281,2.4702,11130000.0
2008-02-07 14:33:00,2.46948,2.47284,2.46851,2.47013,8250000.0
2008-02-07 14:34:00,2.47257,2.47317,2.46793,2.47235,13130000.0
2008-02-07 14:35:00,2.46967,2.47362,2.46967,2.47254,13000000.0
2008-02-07 14:36:00,2.4729,2.4729,2.46944,2.47177,8250000.0
2008-02-07 14:37:00,2.46831,2.47196,2.4669,2.47123,14630000.0
2008-02-07 14:38:00,2.47161,2.47191,2.46727,2.46968,7000000.0
2008-02-07 14:39:00,2.47273,2.47283,2.467,2.46831,8500000.0
2008-02-07 14:40:00,2.4716,2.47306,2.46893,2.47242,10000000.0
2008-02-07 14:41:00,2.47027,2.47208,2.46887,2.47058,8750000.0
2008-02-07 14:42:00,2.47272,2.47272,2.468,2.47028,12250000.0
2008-02-07 14:43:00,2.47223,2.47223,2.46658,2.46782,8750000.0
2008-02-07 14:44:00,2.47103,2.47198,2.46756,2.46847,6500000.0
2008-02-07 14:45:00,2.47059,2.47226,2.46811,2.46998,5500000.0
2008-02-07 14:46:00,2.47058,2.47334,2.46969,2.47128,10000000.0
2008-02-07 14:47:00,2.47388,2.47414,2.46981,2.47118,8000000.0
2008-02-07 14:48:00,2.47433,2.47562,2.47134,2.47492,10380000.0
2008-02-07 14:49:00,2.47437,2.4774,2.47318,2.47659,12500000.0
2008-02-07 14:50:00,2.4762,2.47762,2.47344,2.47762,5750000.0
2008-02-07 14:51:00,2.47753,2.47753,2.47469,2.47645,5630000.0
2008-02-07 14:52:00,2.47465,2.47834,2.47431,2.47431,11130000.0
2008-02-07 14:53:00,2.47513,2.47775,2.47301,2.4745,12760000.0
2008-02-07 14:54:00,2.47984,2.47984,2.47421,2.47558,8500000.0
2008-02-07 14:55:00,2.48017,2.48142,2.47571,2.48078,7130000.0
2008-02-07 14:56:00,2.48047,2.48103,2.4775,2.4775,11750000.0
2008-02-07 14:57:00,2.48145,2.48145,2.47607,2.47833,9500000.0
2008-02-07 14:58:00,2.47998,2.48283,2.47674,2.48169,8250000.0
2008-02-07 14:59:00,2.48078,2.48191,2.47762,2.48183,8000000.0
2008-02-07 15:00:00,2.48044,2.48147,2.47846,2.4792,9880000.0
2008-02-07 15:01:00,2.4802,2.48108,2.47554,2.47853,5130000.0
2008-02-07 15:02:00,2.47845,2.48067,2.4747,2.47927,9250000.0
2008-02-07 15:03:00,2.4779,2.48022,2.47282,2.47542,11000000.0
2008-02-07 15:04:00,2.47608,2.4776,2.47382,2.47437,11250000.0
2008-02-07 15:05:00,2.4753,2.47641,2.47326,2.47519,14250000.0
2008-02-07 15:06:00,2.47533,2.47763,2.47427,2.47486,9500000.0
2008-02-07 15:07:00,2.47336,2.47704,2.47122,2.47704,8500000.0
2008-02-07 15:08:00,2.47649,2.47649,2.47066,2.47277,8000000.0
2008-02-07 15:09:00,2.47644,2.47744,2.4751,2.47689,10750000.0
2008-02-07 15:10:00,2.47652,2.47726,2.47126,2.47726,8000000.0
2008-02-07 15:11:00,2.47686,2.47791,2.47222,2.47743,8760000.0
2008-02-07 15:12:00,2.47637,2.47817,2.47516,2.47787,5500000.0
2008-02-07 15:13:00,2.47622,2.47894,2.47466,2.47785,5500000.0
2008-02-07 15:14:00,2.47657,2.47928,2.47275,2.47928,9130000.0
2008-02-07 15:15:00,2.47703,2.47705,2.47041,2.47705,7000000.0
2008-02-07 15:16:00,2.47845,2.47968,2.47654,2.47807,15750000.0
2008-02-07 15:17:00,2.47882,2.47912,2.4765,2.47767,6000000.0
2008-02-07 15:18:00,2.47889,2.47964,2.47555,2.47964,12750000.0
2008-02-07 15:19:00,2.48022,2.48081,2.47554,2.47554,7380000.0
2008-02-07 15:20:00,2.48017,2.48129,2.47861,2.48129,8130000.0
2008-02-07 15:21:00,2.47783,2.481,2.47783,2.48094,6250000.0
2008-02-07 15:22:00,2.48019,2.48221,2.47551,2.48221,11380000.0
2008-02-07 15:23:00,2.48135,2.48183,2.47537,2.48146,9750000.0
2008-02-07 15:24:00,2.47968,2.48167,2.47593,2.48054,10750000.0
2008-02-07 15:25:00,2.48086,2.48189,2.47613,2.48153,10000000.0
2008-02-07 15:26:00,2.4782,2.48088,2.47478,2.48044,6630000.0
2008-02-07 15:27:00,2.47811,2.4805,2.47408,2.48021,6130000.0
2008-02-07 15:28:00,2.47904,2.48073,2.47714,2.47878,6250000.0
2008-02-07 15:29:00,2.47521,2.48103,2.47467,2.48103,6500000.0
2008-02-07 15:30:00,2.47769,2.48145,2.47614,2.47751,11130000.0
2008-02-07 15:31:00,2.47831,2.48163,2.47738,2.48067,11500000.0
2008-02-07 15:32:00,2.48232,2.48297,2.47908,2.48189,7630000.0
2008-02-07 15:33:00,2.48193,2.48288,2.47771,2.48169,12130000.0
2008-02-07 15:34:00,2.48097,2.48234,2.47952,2.48117,6500000.0
2008-02-07 15:35:00,2.47767,2.48261,2.47767,2.48202,11500000.0
2008-02-07 15:36:00,2.48296,2.48296,2.47878,2.48163,9380000.0
2008-02-07 15:37:00,2.48026,2.48185,2.47609,2.48185,7500000.0
2008-02-07 15:38:00,2.4807,2.48257,2.47696,2.48046,9500000.0
2008-02-07 15:39:00,2.4827,2.48471,2.4781,2.47924,7750000.0
2008-02-07 15:40:00,2.4816,2.49063,2.48113,2.49053,6500000.0
2008-02-07 15:41:00,2.49055,2.4913,2.48203,2.48963,7250000.0
2008-02-07 15:42:00,2.48999,2.48999,2.48276,2.48276,6630000.0
2008-02-07 15:43:00,2.48958,2.49033,2.47899,2.48489,9750000.0
2008-02-07 15:44:00,2.47943,2.48833,2.47878,2.48662,9000000.0
2008-02-07 15:45:00,2.48915,2.48915,2.48299,2.48641,8500000.0
2008-02-07 15:46:00,2.48981,2.48981,2.48437,2.48499,6250000.0
2008-02-07 15:47:00,2.48764,2.48902,2.4857,2.48624,12250000.0
2008-02-07 15:48:00,2.48439,2.48939,2.48439,2.48506,6130000.0
2008-02-07 15:49:00,2.49016,2.49059,2.48289,2.49018,10750000.0
2008-02-07 15:50:00,2.48971,2.48992,2.4854,2.4886,8760000.0
2008-02-07 15:51:00,2.49106,2.49106,2.48659,2.48706,8630000.0
2008-02-07 15:52:00,2.48847,2.49,2.48635,2.48635,6000000.0
2008-02-07 15:53:00,2.49014,2.49192,2.48487,2.49192,10500000.0
2008-02-07 15:54:00,2.49374,2.49461,2.48857,2.49461,8500000.0
2008-02-07 15:55:00,2.49315,2.4954,2.48828,2.49528,6000000.0
2008-02-07 15:56:00,2.49186,2.49629,2.48766,2.49629,5500000.0
2008-02-07 15:57:00,2.49521,2.49521,2.4842,2.49256,9500000.0
2008-02-07 15:58:00,2.49143,2.49238,2.48648,2.4895,8880000.0
2008-02-07 15:59:00,2.49374,2.49374,2.48821,2.48821,15750000.0
2008-02-07 16:00:00,2.49053,2.49227,2.48644,2.49227,7500000.0
2008-02-07 16:01:00,2.49233,2.49439,2.48775,2.49208,6750000.0
2008-02-07 16:02:00,2.49232,2.49253,2.4846,2.49077,14250000.0
2008-02-07 16:03:00,2.49055,2.49129,2.48658,2.49121,7880000.0
2008-02-07 16:04:00,2.48921,2.48976,2.48607,2.48946,10750000.0
2008-02-07 16:05:00,2.48773,2.4885,2.48603,2.48696,6000000.0
2008-02-07 16:06:00,2.48576,2.48763,2.48264,2.48389,9130000.0
2008-02-07 16:07:00,2.48721,2.48934,2.48492,2.48792,9250000.0
2008-02-07 16:08:00,2.48817,2.49006,2.48483,2.48834,9750000.0
2008-02-07 16:09:00,2.48692,2.49008,2.48224,2.48538,8000000.0
2008-02-07 16:10:00,2.48836,2.49245,2.48577,2.49245,8380000.0
2008-02-07 16:11:00,2.48851,2.4918,2.48427,2.48444,5500000.0
2008-02-07 16:12:00,2.4932,2.4932,2.48338,2.48399,6880000.0
2008-02-07 16:13:00,2.48609,2.49038,2.48445,2.48514,8000000.0
2008-02-07 16:14:00,2.48459,2.49318,2.48314,2.48561,9380000.0
2008-02-07 16:15:00,2.48543,2.49068,2.48508,2.49068,6500000.0
2008-02-07 16:16:00,2.48236,2.48967,2.48218,2.4837,9500000.0
2008-02-07 16:17:00,2.48389,2.49136,2.48044,2.48449,16250000.0
2008-02-07 16:18:00,2.48663,2.48713,2.4832,2.4856,5500000.0
2008-02-07 16:19:00,2.48512,2.49131,2.48493,2.48919,9500000.0
2008-02-07 16:20:00,2.48471,2.49149,2.48184,2.49149,13000000.0
2008-02-07 16:21:00,2.48143,2.49161,2.48143,2.49027,5500000.0
2008-02-07 16:22:00,2.48468,2.49217,2.48426,2.49217,11500000.0
2008-02-07 16:23:00,2.49309,2.49319,2.4837,2.48914,8000000.0
2008-02-07 16:24:00,2.48393,2.48943,2.47982,2.48572,5500000.0
2008-02-07 16:25:00,2.48312,2.48978,2.47997,2.48794,7380000.0
2008-02-07 16:26:00,2.48151,2.48805,2.48151,2.48353,10500000.0
2008-02-07 16:27:00,2.48409,2.4878,2.47964,2.48174,12000000.0
2008-02-07 16:28:00,2.48576,2.48612,2.48222,2.48551,8750000.0
2008-02-07 16:29:00,2.48423,2.485,2.48224,2.48349,8500000.0
2008-02-07 16:30:00,2.48449,2.48513,2.48132,2.48286,8250000.0
2008-02-07 16:31:00,2.48681,2.48681,2.48077,2.482,6250000.0
2008-02-07 16:32:00,2.48321,2.48482,2.47931,2.4814,9380000.0
2008-02-07 16:33:00,2.48019,2.48358,2.47857,2.48024,11500000.0
2008-02-07 16:34:00,2.47692,2.48405,2.47692,2.48052,14630000.0
2008-02-07 16:35:00,2.47951,2.48249,2.47632,2.48071,15750000.0
2008-02-07 16:36:00,2.47928,2.4845,2.47337,2.4797,10250000.0
2008-02-07 16:37:00,2.48286,2.48286,2.47781,2.47865,5130000.0
2008-02-07 16:38:00,2.48264,2.48264,2.47613,2.48005,14750000.0
2008-02-07 16:39:00,2.48259,2.48376,2.47383,2.47707,7380000.0
2008-02-07 16:40:00,2.47944,2.48173,2.47656,2.47975,7250000.0
2008-02-07 16:41:00,2.4809,2.48163,2.47601,2.47657,12380000.0
2008-02-07 16:42:00,2.48116,2.48116,2.47694,2.47766,6500000.0
2008-02-07 16:43:00,2.48012,2.4813,2.47799,2.48029,10250000.0
2008-02-07 16:44:00,2.48004,2.4824,2.48002,2.48067,10130000.0
2008-02-07 16:45:00,2.47928,2.48325,2.47806,2.48147,7750000.0
2008-02-07 16:46:00,2.48281,2.48368,2.4787,2.48291,7000000.0
2008-02-07 16:47:00,2.48412,2.48458,2.48104,2.48378,16000000.0
2008-02-07 16:48:00,2.48346,2.48346,2.47886,2.48291,5750000.0
2008-02-07 16:49:00,2.4815,2.48327,2.4796,2.4826,10000000.0
2008-02-07 16:50:00,2.48144,2.48319,2.47995,2.48254,7750000.0
2008-02-07 16:51:00,2.48202,2.48295,2.47943,2.48146,7000000.0
2008-02-07 16:52:00,2.48245,2.48337,2.47958,2.48337,10750000.0
2008-02-07 16:53:00,2.4834,2.4837,2.47691,2.48235,16500000.0
2008-02-07 16:54:00,2.48078,2.48268,2.48078,2.48268,11500000.0
2008-02-07 16:55:00,2.48223,2.48256,2.4775,2.47898,6880000.0
2008-02-07 16:56:00,2.48082,2.48229,2.47778,2.48139,9750000.0
2008-02-07 16:57:00,2.48091,2.48261,2.48017,2.48261,9000000.0
2008-02-07 16:58:00,2.47952,2.48261,2.47694,2.48209,8500000.0
2008-02-07 16:59:00,2.4817,2.482,2.47939,2.48184,15250000.0
2008-02-07 17:00:00,2.48277,2.4829,2.47986,2.48042,6500000.0
2008-02-07 17:01:00,2.47974,2.48052,2.47827,2.48029,11130000.0
2008-02-07 17:02:00,2.47989,2.48042,2.47795,2.47907,9500000.0
2008-02-07 17:03:00,2.47644,2.48014,2.47491,2.47491,9250000.0
2008-02-07 17:04:00,2.47883,2.47972,2.47624,2.47784,11760000.0
2008-02-07 17:05:00,2.47855,2.4786,2.47293,2.47496,9500000.0
2008-02-07 17:06:00,2.47401,2.47762,2.47401,2.47762,5750000.0
2008-02-07 17:07:00,2.47637,2.47776,2.47566,2.47762,7000000.0
2008-02-07 17:08:00,2.47816,2.47964,2.47598,2.47598,11250000.0
2008-02-07 17:09:00,2.47653,2.47854,2.47437,2.47619,7130000.0
2008-02-07 17:10:00,2.47551,2.47772,2.47233,2.47772,12750000.0
2008-02-07 17:11:00,2.47637,2.47732,2.4752,2.4752,5750000.0
2008-02-07 17:12:00,2.47604,2.47845,2.47233,2.47823,7380000.0
2008-02-07 17:13:00,2.47727,2.47799,2.47574,2.47719,9000000.0
2008-02-07 17:14:00,2.47731,2.47731,2.47213,2.47623,11000000.0
2008-02-07 17:15:00,2.47472,2.47753,2.47002,2.47673,7750000.0
2008-02-07 17:16:00,2.47703,2.4786,2.47364,2.4786,11250000.0
2008-02-07 17:17:00,2.47478,2.47795,2.47389,2.4752,7750000.0
2008-02-07 17:18:00,2.47103,2.47819,2.47103,2.47376,5750000.0
2008-02-07 17:19:00,2.47035,2.47807,2.47035,2.47569,9630000.0
2008-02-07 17:20:00,2.47606,2.4781,2.47492,2.47795,6000000.0
2008-02-07 17:21:00,2.47341,2.4788,2.47204,2.47676,7500000.0
2008-02-07 17:22:00,2.47355,2.47959,2.47355,2.47713,14380000.0
2008-02-07 17:23:00,2.47865,2.47976,2.47447,2.4762,10630000.0
2008-02-07 17:24:00,2.47326,2.48014,2.47326,2.47665,12750000.0
2008-02-07 17:25:00,2.47906,2.48079,2.4715,2.47676,12130000.0
2008-02-07 17:26:00,2.47865,2.4811,2.47539,2.47803,10750000.0
2008-02-07 17:27:00,2.48075,2.48132,2.47724,2.47816,6380000.0
2008-02-07 17:28:00,2.47559,2.48001,2.47559,2.4764,7380000.0
2008-02-07 17:29:00,2.47229,2.48248,2.46981,2.48068,9250000.0
2008-02-07 17:30:00,2.47569,2.48085,2.47522,2.47771,7880000.0
2008-02-07 17:31:00,2.48269,2.48282,2.47338,2.47338,10750000.0
2008-02-07 17:32:00,2.47648,2.48021,2.47154,2.47736,7250000.0
2008-02-07 17:33:00,2.47732,2.48232,2.47677,2.48232,7380000.0
2008-02-07 17:34:00,2.47702,2.48174,2.47513,2.47756,9750000.0
2008-02-07 17:35:00,2.47542,2.48177,2.47542,2.47739,7380000.0
2008-02-07 17:36:00,2.4835,2.4835,2.47614,2.47652,6250000.0
2008-02-07 17:37:00,2.47703,2.48157,2.47703,2.47846,6880000.0
2008-02-07 17:38:00,2.47879,2.48171,2.47585,2.47846,10000000.0
2008-02-07 17:39:00,2.47728,2.47974,2.4742,2.47863,8750000.0
2008-02-07 17:40:00,2.48004,2.48004,2.47578,2.47935,5250000.0
2008-02-07 17:41:00,2.47909,2.48007,2.47597,2.47796,6500000.0
2008-02-07 17:42:00,2.4818,2.4818,2.4749,2.4803,6750000.0
2008-02-07 17:43:00,2.47958,2.48125,2.47923,2.47977,7000000.0
2008-02-07 17:44:00,2.47967,2.48054,2.4749,2.47993,10880000.0
2008-02-07 17:45:00,2.48055,2.48055,2.4756,2.48037,8000000.0
2008-02-07 17:46:00,2.47587,2.47966,2.47587,2.47895,6880000.0
2008-02-07 17:47:00,2.47884,2.48106,2.47691,2.48076,8750000.0
2008-02-07 17:48:00,2.47725,2.48183,2.47723,2.47881,9000000.0
2008-02-07 17:49:00,2.48114,2.48114,2.47426,2.47565,7000000.0
2008-02-07 17:50:00,2.47538,2.48093,2.47321,2.47679,10750000.0
2008-02-07 17:51:00,2.47556,2.47934,2.47545,2.47934,6880000.0
2008-02-07 17:52:00,2.47446,2.47928,2.47248,2.47821,14500000.0
2008-02-07 17:53:00,2.47771,2.47942,2.47619,2.4779,6880000.0
2008-02-07 17:54:00,2.47471,2.48021,2.47377,2.48021,13260000.0
2008-02-07 17:55:00,2.47982,2.4813,2.47772,2.4813,10500000.0
2008-02-07 17:56:00,2.47713,2.48089,2.47298,2.47956,12000000.0
2008-02-07 17:57:00,2.47665,2.47984,2.47292,2.4766,13500000.0
2008-02-07 17:58:00,2.47583,2.47962,2.47559,2.47962,9750000.0
2008-02-07 17:59:00,2.47478,2.4792,2.47189,2.47614,8750000.0
2008-02-07 18:00:00,2.48106,2.48339,2.47875,2.48127,8750000.0
2008-02-07 18:01:00,2.48057,2.48057,2.47241,2.4804,7000000.0
2008-02-07 18:02:00,2.48237,2.4828,2.47615,2.48,15750000.0
2008-02-07 18:03:00,2.47736,2.48076,2.47463,2.47785,9000000.0
2008-02-07 18:04:00,2.47876,2.48097,2.47492,2.47816,14750000.0
2008-02-07 18:05:00,2.48144,2.48144,2.47348,2.4788,9500000.0
2008-02-07 18:06:00,2.47458,2.48116,2.47427,2.48116,8250000.0
2008-02-07 18:07:00,2.48255,2.48255,2.47222,2.4744,7250000.0
2008-02-07 18:08:00,2.47854,2.47938,2.47168,2.4755,5500000.0
2008-02-07 18:09:00,2.47401,2.4814,2.47401,2.47506,7880000.0
2008-02-07 18:10:00,2.48015,2.48087,2.47519,2.47519,10500000.0
2008-02-07 18:11:00,2.48461,2.48461,2.47514,2.48296,8000000.0
2008-02-07 18:12:00,2.47314,2.48395,2.47314,2.48395,6130000.0
2008-02-07 18:13:00,2.48643,2.48643,2.47485,2.48044,6500000.0
2008-02-07 18:14:00,2.48596,2.48596,2.47342,2.47713,8500000.0
2008-02-07 18:15:00,2.47518,2.48459,2.47421,2.48459,10130000.0
2008-02-07 18:16:00,2.47922,2.48173,2.47295,2.48073,7500000.0
2008-02-07 18:17:00,2.47846,2.48412,2.47678,2.47734,11880000.0
2008-02-07 18:18:00,2.4785,2.48239,2.4785,2.48239,5880000.0
2008-02-07 18:19:00,2.47409,2.48523,2.47409,2.48502,11250000.0
2008-02-07 18:20:00,2.48234,2.48327,2.47627,2.47627,10750000.0
2008-02-07 18:21:00,2.47585,2.48218,2.47358,2.4779,14880000.0
2008-02-07 18:22:00,2.48322,2.48334,2.47664,2.48156,6750000.0
2008-02-07 18:23:00,2.48228,2.48283,2.4769,2.47832,8250000.0
2008-02-07 18:24:00,2.48223,2.48388,2.47724,2.47724,6750000.0
2008-02-07 18:25:00,2.47665,2.48159,2.4753,2.47615,8000000.0
2008-02-07 18:26:00,2.47751,2.48224,2.47513,2.48224,6500000.0
2008-02-07 18:27:00,2.48225,2.48225,2.47598,2.47769,6500000.0
2008-02-07 18:28:00,2.48573,2.48573,2.4765,2.47816,12130000.0
2008-02-07 18:29:00,2.48474,2.48542,2.47384,2.48394,8250000.0
2008-02-07 18:30:00,2.47529,2.48404,2.47529,2.48404,21250000.0
2008-02-07 18:31:00,2.48633,2.48634,2.47906,2.48556,10750000.0
2008-02-07 18:32:00,2.48333,2.48576,2.48005,2.48248,5250000.0
2008-02-07 18:33:00,2.48489,2.48593,2.47691,2.48225,11250000.0
2008-02-07 18:34:00,2.48662,2.48694,2.4781,2.48659,8510000.0
2008-02-07 18:35:00,2.48638,2.48717,2.47445,2.4848,10000000.0
2008-02-07 18:36:00,2.48829,2.48829,2.48033,2.48443,8380000.0
2008-02-07 18:37:00,2.48056,2.48514,2.47838,2.48041,12250000.0
2008-02-07 18:38:00,2.48468,2.48641,2.47987,2.48542,9750000.0
2008-02-07 18:39:00,2.48194,2.48619,2.47839,2.48104,11260000.0
2008-02-07 18:40:00,2.48645,2.48646,2.4787,2.48186,8250000.0
2008-02-07 18:41:00,2.48034,2.48721,2.48034,2.48721,8750000.0
2008-02-07 18:42:00,2.47817,2.48711,2.47754,2.48549,10880000.0
2008-02-07 18:43:00,2.47926,2.4831,2.47593,2.48287,12000000.0
2008-02-07 18:44:00,2.48398,2.48529,2.47716,2.48317,11250000.0
2008-02-07 18:45:00,2.48178,2.48366,2.47972,2.47972,6500000.0
2008-02-07 18:46:00,2.48065,2.48511,2.47796,2.48511,8250000.0
2008-02-07 18:47:00,2.48229,2.48375,2.47924,2.48047,5250000.0
2008-02-07 18:48:00,2.48219,2.48385,2.474,2.47937,7750000.0
2008-02-07 18:49:00,2.47837,2.48262,2.47486,2.47897,10000000.0
2008-02-07 18:50:00,2.47937,2.48357,2.47937,2.48279,8130000.0
2008-02-07 18:51:00,2.48189,2.48469,2.47925,2.47996,8750000.0
2008-02-07 18:52:00,2.48188,2.4846,2.47816,2.48394,9500000.0
2008-02-07 18:53:00,2.48037,2.48162,2.47785,2.47964,10000000.0
2008-02-07 18:54:00,2.48465,2.48465,2.47898,2.47898,7000000.0
2008-02-07 18:55:00,2.48401,2.48401,2.47909,2.47909,7750000.0
2008-02-07 18:56:00,2.47931,2.48407,2.47679,2.4831,14000000.0
2008-02-07 18:57:00,2.48044,2.48442,2.47893,2.48317,8750000.0
2008-02-07 18:58:00,2.48376,2.48406,2.47901,2.48388,8250000.0
2008-02-07 18:59:00,2.48437,2.485,2.47938,2.485,6750000.0
2008-02-07 19:00:00,2.48288,2.48555,2.48157,2.48431,10750000.0
2008-02-07 19:01:00,2.48411,2.48469,2.48102,2.48451,5880000.0
2008-02-07 19:02:00,2.4828,2.48474,2.48021,2.48411,9380000.0
2008-02-07 19:03:00,2.48083,2.48408,2.48083,2.48408,8000000.0
2008-02-07 19:04:00,2.4832,2.48597,2.47974,2.48427,13250000.0
2008-02-07 19:05:00,2.48206,2.48575,2.4816,2.48351,6130000.0
2008-02-07 19:06:00,2.48675,2.48675,2.47989,2.48323,15500000.0
2008-02-07 19:07:00,2.48436,2.48602,2.47972,2.48449,6500000.0
2008-02-07 19:08:00,2.48519,2.48637,2.48192,2.48637,5250000.0
2008-02-07 19:09:00,2.48955,2.48955,2.48318,2.48688,5250000.0
2008-02-07 19:10:00,2.48478,2.48749,2.48235,2.4854,8750000.0
2008-02-07 19:11:00,2.48637,2.48709,2.47984,2.48313,8880000.0
2008-02-07 19:12:00,2.48301,2.48742,2.4826,2.48681,7500000.0
2008-02-07 19:13:00,2.48562,2.48786,2.47849,2.48302,12000000.0
2008-02-07 19:14:00,2.48778,2.48778,2.48165,2.48552,9750000.0
2008-02-07 19:15:00,2.48269,2.48695,2.48269,2.48322,7500000.0
2008-02-07 19:16:00,2.48395,2.48737,2.48346,2.48603,7130000.0
2008-02-07 19:17:00,2.48643,2.48643,2.47564,2.47867,7250000.0
2008-02-07 19:18:00,2.48609,2.48609,2.47952,2.47952,7000000.0
2008-02-07 19:19:00,2.48467,2.48543,2.48023,2.48179,10630000.0
2008-02-07 19:20:00,2.48245,2.48519,2.48095,2.48503,7250000.0
2008-02-07 19:21:00,2.48409,2.48466,2.48194,2.48321,8250000.0
2008-02-07 19:22:00,2.48508,2.48539,2.48148,2.48417,9500000.0
2008-02-07 19:23:00,2.48499,2.48499,2.48214,2.48425,6260000.0
2008-02-07 19:24:00,2.4826,2.48462,2.47865,2.48156,10750000.0
2008-02-07 19:25:00,2.48021,2.4853,2.48021,2.48199,5500000.0
2008-02-07 19:26:00,2.48097,2.48879,2.47996,2.48879,9250000.0
2008-02-07 19:27:00,2.4884,2.4884,2.47934,2.48241,8500000.0
2008-02-07 19:28:00,2.4836,2.48669,2.48154,2.48438,9380000.0
2008-02-07 19:29:00,2.48847,2.48847,2.48047,2.48476,8750000.0
2008-02-07 19:30:00,2.48472,2.48509,2.47954,2.48351,7880000.0
2008-02-07 19:31:00,2.48223,2.48405,2.47701,2.48287,6000000.0
2008-02-07 19:32:00,2.48384,2.48384,2.47692,2.48193,6250000.0
2008-02-07 19:33:00,2.48431,2.48431,2.47616,2.48151,11130000.0
2008-02-07 19:34:00,2.48268,2.4858,2.4799,2.4824,8250000.0
2008-02-07 19:35:00,2.48465,2.48474,2.48155,2.48306,6250000.0
2008-02-07 19:36:00,2.48322,2.4842,2.47996,2.48384,10380000.0
2008-02-07 19:37:00,2.48123,2.48498,2.47927,2.48451,10250000.0
2008-02-07 19:38:00,2.48542,2.48596,2.48355,2.48564,5630000.0
2008-02-07 19:39:00,2.48219,2.48529,2.48219,2.48529,4000000.0
2008-02-07 19:40:00,2.48634,2.48634,2.48148,2.48463,7500000.0
2008-02-07 19:41:00,2.48417,2.4865,2.47928,2.48204,11250000.0
2008-02-07 19:42:00,2.48304,2.4848,2.48037,2.48455,10750000.0
2008-02-07 19:43:00,2.4855,2.4857,2.47923,2.48201,8000000.0
2008-02-07 19:44:00,2.48584,2.48604,2.47744,2.4799,11630000.0
2008-02-07 19:45:00,2.48249,2.4844,2.47957,2.48337,6000000.0
2008-02-07 19:46:00,2.47988,2.48469,2.47988,2.48272,11510000.0
2008-02-07 19:47:00,2.4853,2.4853,2.48166,2.48195,6250000.0
2008-02-07 19:48:00,2.48594,2.48594,2.47848,2.48249,7380000.0
2008-02-07 19:49:00,2.48207,2.48481,2.47987,2.48481,10250000.0
2008-02-07 19:50:00,2.48199,2.48517,2.48059,2.48381,8130000.0
2008-02-07 19:51:00,2.48511,2.48539,2.48259,2.48383,6000000.0
2008-02-07 19:52:00,2.48257,2.48482,2.48253,2.48314,6250000.0
2008-02-07 19:53:00,2.48125,2.48569,2.48125,2.48569,10000000.0
2008-02-07 19:54:00,2.48442,2.48478,2.47955,2.48398,17250000.0
2008-02-07 19:55:00,2.48361,2.48441,2.47991,2.48179,8750000.0
2008-02-07 19:56:00,2.48367,2.48509,2.48125,2.48446,10380000.0
2008-02-07 19:57:00,2.48159,2.48479,2.47857,2.48479,9130000.0
2008-02-07 19:58:00,2.48313,2.48676,2.48131,2.48535,6630000.0
2008-02-07 19:59:00,2.48283,2.48413,2.47803,2.48413,5380000.0
2008-02-07 20:00:00,2.48607,2.48607,2.48117,2.48221,11000000.0
2008-02-07 20:01:00,2.48366,2.48473,2.48317,2.4836,6130000.0
2008-02-07 20:02:00,2.48383,2.48449,2.47832,2.48274,10000000.0
2008-02-07 20:03:00,2.48498,2.48511,2.48163,2.4826,15250000.0
2008-02-07 20:04:00,2.48645,2.48645,2.48467,2.48579,7000000.0
2008-02-07 20:05:00,2.48637,2.48637,2.47544,2.48384,11760000.0
2008-02-07 20:06:00,2.4849,2.48798,2.48282,2.48758,10750000.0
2008-02-07 20:07:00,2.48734,2.48811,2.48188,2.48701,9630000.0
2008-02-07 20:08:00,2.48694,2.48924,2.48482,2.48482,6250000.0
2008-02-07 20:09:00,2.48937,2.48941,2.48338,2.48842,13250000.0
2008-02-07 20:10:00,2.48239,2.48939,2.48239,2.4888,7750000.0
2008-02-07 20:11:00,2.48512,2.48917,2.48418,2.48887,8750000.0
2008-02-07 20:12:00,2.48592,2.4886,2.48572,2.48802,8500000.0
2008-02-07 20:13:00,2.48411,2.48747,2.48168,2.48252,8880000.0
2008-02-07 20:14:00,2.48647,2.48749,2.48358,2.48358,7250000.0
2008-02-07 20:15:00,2.48814,2.48814,2.48441,2.4881,5880000.0
2008-02-07 20:16:00,2.48682,2.48767,2.48401,2.48717,10880000.0
2008-02-07 20:17:00,2.48304,2.4882,2.48241,2.48262,7500000.0
2008-02-07 20:18:00,2.48751,2.48854,2.48339,2.48711,10880000.0
2008-02-07 20:19:00,2.48448,2.48847,2.48448,2.48778,9250000.0
2008-02-07 20:20:00,2.48574,2.48817,2.48431,2.48431,6380000.0
2008-02-07 20:21:00,2.48538,2.48815,2.48329,2.48517,6130000.0
2008-02-07 20:22:00,2.48726,2.48917,2.4865,2.48914,8750000.0
2008-02-07 20:23:00,2.48386,2.48848,2.48386,2.48626,7000000.0
2008-02-07 20:24:00,2.48564,2.48892,2.48564,2.48884,6250000.0
2008-02-07 20:25:00,2.48652,2.48933,2.48502,2.48502,9880000.0
2008-02-07 20:26:00,2.48884,2.48949,2.48546,2.48547,6250000.0
2008-02-07 20:27:00,2.4872,2.48941,2.48601,2.489,6000000.0
2008-02-07 20:28:00,2.48682,2.48949,2.48552,2.48949,17630000.0
2008-02-07 20:29:00,2.4838,2.49075,2.4838,2.48855,11880000.0
2008-02-07 20:30:00,2.48907,2.49162,2.48764,2.48955,8500000.0
2008-02-07 20:31:00,2.48822,2.49166,2.48651,2.48958,11250000.0
2008-02-07 20:32:00,2.49197,2.49197,2.48618,2.48962,14250000.0
2008-02-07 20:33:00,2.48647,2.49039,2.48598,2.48841,9250000.0
2008-02-07 20:34:00,2.48472,2.48948,2.48232,2.48916,5750000.0
2008-02-07 20:35:00,2.4879,2.48805,2.48263,2.48805,11250000.0
2008-02-07 20:36:00,2.48801,2.48922,2.48565,2.48565,11880000.0
2008-02-07 20:37:00,2.48635,2.48925,2.48347,2.48817,11760000.0
2008-02-07 20:38:00,2.48722,2.48886,2.48623,2.48785,7000000.0
2008-02-07 20:39:00,2.48732,2.48834,2.48561,2.48684,8250000.0
2008-02-07 20:40:00,2.48574,2.48817,2.48108,2.48108,5630000.0
2008-02-07 20:41:00,2.48769,2.4878,2.4844,2.48715,14260000.0
2008-02-07 20:42:00,2.4868,2.48692,2.48301,2.48635,9000000.0
2008-02-07 20:43:00,2.48848,2.48848,2.48259,2.4848,7250000.0
2008-02-07 20:44:00,2.48303,2.48749,2.48303,2.48646,8250000.0
2008-02-07 20:45:00,2.4871,2.48796,2.48487,2.4855,8250000.0
2008-02-07 20:46:00,2.48212,2.4876,2.48212,2.4876,9630000.0
2008-02-07 20:47:00,2.48482,2.48715,2.48482,2.48559,6630000.0
2008-02-07 20:48:00,2.48613,2.48652,2.48267,2.48405,12000000.0
2008-02-07 20:49:00,2.48776,2.48776,2.48278,2.48695,8380000.0
2008-02-07 20:50:00,2.48622,2.48749,2.4852,2.48658,8750000.0
2008-02-07 20:51:00,2.48569,2.48637,2.48259,2.48377,8880000.0
2008-02-07 20:52:00,2.48708,2.48719,2.4822,2.4822,8500000.0
2008-02-07 20:53:00,2.48579,2.48671,2.48193,2.48319,8750000.0
2008-02-07 20:54:00,2.48392,2.48657,2.4804,2.48606,17380000.0
2008-02-07 20:55:00,2.48587,2.48609,2.47995,2.4836,11750000.0
2008-02-07 20:56:00,2.48628,2.48628,2.48244,2.48578,8500000.0
2008-02-07 20:57:00,2.48521,2.48671,2.48427,2.48588,7630000.0
2008-02-07 20:58:00,2.4849,2.48518,2.48197,2.48406,6380000.0
2008-02-07 20:59:00,2.483,2.48347,2.48192,2.48261,5500000.0
2008-02-07 21:00:00,2.48388,2.48426,2.48134,2.48332,8500000.0
2008-02-07 21:01:00,2.48339,2.48465,2.47723,2.48102,7750000.0
2008-02-07 21:02:00,2.48143,2.48481,2.48071,2.4826,12500000.0
2008-02-07 21:03:00,2.47926,2.48478,2.47846,2.48432,9000000.0
2008-02-07 21:04:00,2.48523,2.48582,2.48071,2.48298,13380000.0
2008-02-07 21:05:00,2.48075,2.48246,2.47357,2.48122,9750000.0
2008-02-07 21:06:00,2.48418,2.48418,2.47826,2.48296,7750000.0
2008-02-07 21:07:00,2.48138,2.48263,2.48114,2.48197,6130000.0
2008-02-07 21:08:00,2.47889,2.48133,2.4766,2.47877,6750000.0
2008-02-07 21:09:00,2.4769,2.48081,2.4765,2.47857,8500000.0
2008-02-07 21:10:00,2.47935,2.48109,2.47629,2.48083,11010000.0
2008-02-07 21:11:00,2.47676,2.4815,2.47588,2.47812,8250000.0
2008-02-07 21:12:00,2.47807,2.48092,2.47391,2.4806,12500000.0
2008-02-07 21:13:00,2.48177,2.48261,2.47639,2.47846,12000000.0
2008-02-07 21:14:00,2.47766,2.48274,2.47766,2.48223,11760000.0
2008-02-07 21:15:00,2.48039,2.48436,2.4796,2.4796,5500000.0
2008-02-07 21:16:00,2.48342,2.48625,2.48134,2.4851,9250000.0
2008-02-07 21:17:00,2.48363,2.48495,2.48172,2.48292,8500000.0
2008-02-07 21:18:00,2.48405,2.48486,2.48036,2.48036,8250000.0
2008-02-07 21:19:00,2.4846,2.4846,2.47954,2.48293,9880000.0
2008-02-07 21:20:00,2.48372,2.48405,2.48118,2.48261,7000000.0
2008-02-07 21:21:00,2.484,2.48413,2.48092,2.48092,9880000.0
2008-02-07 21:22:00,2.48125,2.48351,2.47873,2.4833,7750000.0
2008-02-07 21:23:00,2.48428,2.48498,2.48201,2.48414,7750000.0
2008-02-07 21:24:00,2.47918,2.48346,2.47904,2.48193,9250000.0
2008-02-07 21:25:00,2.48262,2.48506,2.48192,2.48237,8880000.0
2008-02-07 21:26:00,2.48344,2.48562,2.48284,2.48408,6630000.0
2008-02-07 21:27:00,2.48503,2.48563,2.48191,2.48475,10500000.0
2008-02-07 21:28:00,2.48049,2.48536,2.48049,2.48292,8500000.0
2008-02-07 21:29:00,2.4855,2.48678,2.4821,2.4821,8750000.0
2008-02-07 21:30:00,2.48573,2.48573,2.48341,2.48422,6750000.0
2008-02-07 21:31:00,2.48588,2.48722,2.48272,2.48722,7130000.0
2008-02-07 21:32:00,2.48666,2.4884,2.48344,2.48729,10630000.0
2008-02-07 21:33:00,2.4843,2.48846,2.48148,2.48645,9250000.0
2008-02-07 21:34:00,2.48602,2.48745,2.48244,2.48602,11010000.0
2008-02-07 21:35:00,2.48443,2.48823,2.48417,2.48711,8750000.0
2008-02-07 21:36:00,2.49012,2.49012,2.48404,2.48492,6260000.0
2008-02-07 21:37:00,2.48788,2.48804,2.48208,2.48804,15880000.0
2008-02-07 21:38:00,2.48586,2.48888,2.48428,2.48841,9750000.0
2008-02-07 21:39:00,2.48957,2.4911,2.48679,2.4897,10000000.0
2008-02-07 21:40:00,2.49074,2.49074,2.48858,2.48906,11500000.0
2008-02-07 21:41:00,2.49008,2.49139,2.4863,2.49139,5500000.0
2008-02-07 21:42:00,2.48871,2.48992,2.48695,2.48819,8500000.0
2008-02-07 21:43:00,2.48665,2.49051,2.48369,2.49013,5880000.0
2008-02-07 21:44:00,2.48764,2.49075,2.48725,2.49075,9500000.0
2008-02-07 21:45:00,2.49018,2.49018,2.48656,2.48819,10500000.0
2008-02-07 21:46:00,2.48863,2.49021,2.48777,2.49021,9130000.0
2008-02-07 21:47:00,2.49035,2.49035,2.48527,2.48932,14000000.0
2008-02-07 21:48:00,2.48955,2.49134,2.48823,2.49134,5880000.0
2008-02-07 21:49:00,2.49024,2.49027,2.48623,2.48924,6380000.0
2008-02-07 21:50:00,2.48908,2.48908,2.48682,2.48706,8000000.0
2008-02-07 21:51:00,2.4863,2.49023,2.48492,2.4895,7500000.0
2008-02-07 21:52:00,2.48928,2.49047,2.48682,2.48801,6500000.0
2008-02-07 21:53:00,2.49,2.49072,2.48788,2.49008,5750000.0
2008-02-07 21:54:00,2.48659,2.49041,2.48494,2.48797,8750000.0
2008-02-07 21:55:00,2.4857,2.48936,2.48455,2.48882,7000000.0
2008-02-07 21:56:00,2.48795,2.48836,2.48471,2.48471,7380000.0
2008-02-07 21:57:00,2.48821,2.4897,2.48538,2.48933,6880000.0
2008-02-07 21:58:00,2.48814,2.49014,2.4864,2.49014,8500000.0
2008-02-07 21:59:00,2.48861,2.48981,2.48729,2.48743,6000000.0
2008-02-07 22:00:00,2.49007,2.4903,2.48717,2.48717,9250000.0
2008-02-07 22:01:00,2.49047,2.49101,2.48501,2.49101,10750000.0
2008-02-07 22:02:00,2.49003,2.49059,2.4878,2.4902,5500000.0
2008-02-07 22:03:00,2.48795,2.49062,2.48492,2.49062,9760000.0
2008-02-07 22:04:00,2.48907,2.49011,2.48495,2.48935,6630000.0
2008-02-07 22:05:00,2.48867,2.49195,2.48621,2.49195,8510000.0
2008-02-07 22:06:00,2.48824,2.49264,2.48789,2.49112,7130000.0
2008-02-07 22:07:00,2.48946,2.49337,2.4886,2.49337,9750000.0
2008-02-07 22:08:00,2.49293,2.49493,2.48937,2.48971,10250000.0
2008-02-07 22:09:00,2.48924,2.49264,2.48771,2.49184,6250000.0
2008-02-07 22:10:00,2.49191,2.49368,2.48938,2.49255,7630000.0
2008-02-07 22:11:00,2.49231,2.49234,2.48884,2.49014,8000000.0
2008-02-07 22:12:00,2.49002,2.49238,2.48929,2.48929,5750000.0
2008-02-07 22:13:00,2.48962,2.49204,2.48872,2.48933,10250000.0
2008-02-07 22:14:00,2.49312,2.49312,2.48855,2.48988,7000000.0
2008-02-07 22:15:00,2.49283,2.49283,2.48707,2.48777,9750000.0
2008-02-07 22:16:00,2.49117,2.49141,2.48845,2.49141,7000000.0
2008-02-07 22:17:00,2.4913,2.49134,2.48631,2.4913,7000000.0
2008-02-07 22:18:00,2.49052,2.49163,2.48903,2.49107,6000000.0
2008-02-07 22:19:00,2.49127,2.49127,2.48942,2.49069,7130000.0
2008-02-07 22:20:00,2.49115,2.49163,2.48375,2.48884,11500000.0
2008-02-07 22:21:00,2.49103,2.49103,2.48795,2.4899,8130000.0
2008-02-07 22:22:00,2.48964,2.49138,2.48739,2.49138,5750000.0
2008-02-07 22:23:00,2.48905,2.49038,2.48818,2.48836,7750000.0
2008-02-07 22:24:00,2.48939,2.49136,2.48354,2.49136,7130000.0
2008-02-07 22:25:00,2.49076,2.49076,2.48655,2.49013,6250000.0
2008-02-07 22:26:00,2.49033,2.49168,2.48783,2.48796,9010000.0
2008-02-07 22:27:00,2.48918,2.49043,2.48629,2.48714,10000000.0
2008-02-07 22:28:00,2.48784,2.49127,2.48461,2.48743,10630000.0
2008-02-07 22:29:00,2.48918,2.48968,2.4868,2.4868,5750000.0
2008-02-07 22:30:00,2.49026,2.49075,2.48562,2.48645,8500000.0
2008-02-07 22:31:00,2.48782,2.48918,2.4868,2.48918,7500000.0
2008-02-07 22:32:00,2.4865,2.48936,2.48547,2.48854,10750000.0
2008-02-07 22:33:00,2.48726,2.48802,2.48318,2.48684,9760000.0
2008-02-07 22:34:00,2.48535,2.48892,2.48404,2.48892,7880000.0
2008-02-07 22:35:00,2.48695,2.48797,2.48449,2.48771,5630000.0
2008-02-07 22:36:00,2.4886,2.4886,2.48509,2.48604,6250000.0
2008-02-07 22:37:00,2.48195,2.48859,2.48195,2.48669,9750000.0
2008-02-07 22:38:00,2.48611,2.48975,2.48611,2.48975,3630000.0
2008-02-07 22:39:00,2.48624,2.48897,2.483,2.48897,7750000.0
2008-02-07 22:40:00,2.48847,2.48888,2.48636,2.48878,9250000.0
2008-02-07 22:41:00,2.48904,2.4892,2.48341,2.48635,7750000.0
2008-02-07 22:42:00,2.48979,2.49004,2.4856,2.48803,6250000.0
2008-02-07 22:43:00,2.48964,2.48964,2.48624,2.48624,7500000.0
2008-02-07 22:44:00,2.48732,2.48874,2.48564,2.48564,5250000.0
2008-02-07 22:45:00,2.48857,2.48876,2.48377,2.48848,7500000.0
2008-02-07 22:46:00,2.4884,2.48946,2.4858,2.48671,7250000.0
2008-02-07 22:47:00,2.48886,2.48993,2.48562,2.48848,7250000.0
2008-02-07 22:48:00,2.48962,2.48963,2.48765,2.48844,10000000.0
2008-02-07 22:49:00,2.48651,2.48883,2.48389,2.48389,5500000.0
2008-02-07 22:50:00,2.48508,2.48864,2.48357,2.48788,16750000.0
2008-02-07 22:51:00,2.48886,2.48913,2.48563,2.48563,7750000.0
2008-02-07 22:52:00,2.4865,2.48928,2.4865,2.48928,7750000.0
2008-02-07 22:53:00,2.49012,2.49012,2.48463,2.48463,11140000.0
2008-02-07 22:54:00,2.48678,2.48879,2.48559,2.48845,8500000.0
2008-02-07 22:55:00,2.48844,2.48869,2.48345,2.48691,9000000.0
2008-02-07 22:56:00,2.48648,2.48827,2.48583,2.48583,5750000.0
2008-02-07 22:57:00,2.48659,2.48967,2.48596,2.48718,5000000.0
2008-02-07 22:58:00,2.4876,2.48866,2.48581,2.48654,8000000.0
2008-02-07 22:59:00,2.48509,2.48953,2.48373,2.48847,11500000.0
2008-02-07 23:00:00,2.48681,2.48929,2.48557,2.48839,8250000.0
2008-02-07 23:01:00,2.48356,2.48953,2.48356,2.48571,8250000.0
2008-02-07 23:02:00,2.48355,2.48863,2.48355,2.48539,5500000.0
2008-02-07 23:03:00,2.48717,2.48865,2.48266,2.48451,7250000.0
2008-02-07 23:04:00,2.48402,2.48784,2.48334,2.4876,8250000.0
2008-02-07 23:05:00,2.48799,2.48849,2.48474,2.48801,7750000.0
2008-02-07 23:06:00,2.48507,2.48652,2.48374,2.48652,7250000.0
2008-02-07 23:07:00,2.4874,2.48805,2.48166,2.48489,10250000.0
2008-02-07 23:08:00,2.48335,2.48821,2.48238,2.48795,6750000.0
2008-02-07 23:09:00,2.48686,2.4876,2.48053,2.48618,7500000.0
2008-02-07 23:10:00,2.48111,2.48658,2.48111,2.48647,5500000.0
2008-02-07 23:11:00,2.48424,2.48671,2.48129,2.48435,7130000.0
2008-02-07 23:12:00,2.48647,2.4866,2.48206,2.48486,6500000.0
2008-02-07 23:13:00,2.48461,2.48663,2.48384,2.48602,9000000.0
2008-02-07 23:14:00,2.48714,2.48714,2.48492,2.48511,7750000.0
2008-02-07 23:15:00,2.48624,2.48721,2.48412,2.48481,8500000.0
2008-02-07 23:16:00,2.48439,2.48834,2.48439,2.48769,6380000.0
2008-02-07 23:17:00,2.48163,2.48734,2.48163,2.48734,9250000.0
2008-02-07 23:18:00,2.48748,2.48797,2.4834,2.48721,13250000.0
2008-02-07 23:19:00,2.4847,2.48614,2.47807,2.47807,10250000.0
2008-02-07 23:20:00,2.48448,2.48676,2.4825,2.48662,8000000.0
2008-02-07 23:21:00,2.48745,2.48781,2.48308,2.48384,7750000.0
2008-02-07 23:22:00,2.48484,2.48892,2.48333,2.48765,6500000.0
2008-02-07 23:23:00,2.48312,2.48803,2.48192,2.48789,9000000.0
2008-02-07 23:24:00,2.48651,2.48679,2.48224,2.4832,8500000.0
2008-02-07 23:25:00,2.48708,2.48818,2.4845,2.48511,8250000.0
2008-02-07 23:26:00,2.48621,2.48693,2.47987,2.48574,5500000.0
2008-02-07 23:27:00,2.48645,2.48758,2.48263,2.48402,7000000.0
2008-02-07 23:28:00,2.48055,2.48754,2.48055,2.4866,8500000.0
2008-02-07 23:29:00,2.48616,2.48616,2.48082,2.48324,5500000.0
2008-02-07 23:30:00,2.48577,2.48863,2.48188,2.48188,7500000.0
2008-02-07 23:31:00,2.48486,2.487,2.48239,2.48246,9500000.0
2008-02-07 23:32:00,2.48276,2.48592,2.48276,2.48334,8000000.0
2008-02-07 23:33:00,2.48107,2.48464,2.48107,2.48345,12250000.0
2008-02-07 23:34:00,2.48288,2.48566,2.48288,2.48403,5380000.0
2008-02-07 23:35:00,2.48256,2.485,2.4796,2.48443,8500000.0
2008-02-07 23:36:00,2.48452,2.4872,2.48243,2.48473,9250000.0
2008-02-07 23:37:00,2.48182,2.48568,2.48182,2.48568,7500000.0
2008-02-07 23:38:00,2.4854,2.4854,2.48218,2.48345,7750000.0
2008-02-07 23:39:00,2.48404,2.48521,2.48257,2.48521,8630000.0
2008-02-07 23:40:00,2.48063,2.48648,2.48063,2.48382,8250000.0
2008-02-07 23:41:00,2.47964,2.48499,2.47815,2.48499,5250000.0
2008-02-07 23:43:00,2.48272,2.48423,2.4786,2.47874,8750000.0
2008-02-07 23:44:00,2.48247,2.48486,2.48247,2.48432,6250000.0
2008-02-07 23:45:00,2.48355,2.48563,2.48065,2.48563,11130000.0
2008-02-07 23:46:00,2.48449,2.48538,2.48046,2.4838,7000000.0
2008-02-07 23:47:00,2.48234,2.48564,2.48234,2.48297,5250000.0
2008-02-07 23:48:00,2.48165,2.48575,2.48165,2.48434,8750000.0
2008-02-07 23:49:00,2.48214,2.48708,2.48214,2.48708,11750000.0
2008-02-07 23:50:00,2.48186,2.48732,2.48186,2.48275,9500000.0
2008-02-07 23:51:00,2.48546,2.4864,2.48129,2.4824,8750000.0
2008-02-07 23:52:00,2.48386,2.48561,2.48197,2.48423,8130000.0
2008-02-07 23:53:00,2.48512,2.48512,2.48074,2.48236,8880000.0
2008-02-07 23:54:00,2.48303,2.48462,2.48259,2.48259,7500000.0
2008-02-07 23:55:00,2.48551,2.48597,2.48197,2.48597,7750000.0
2008-02-07 23:56:00,2.48427,2.48559,2.4833,2.48373,5500000.0
2008-02-07 23:57:00,2.48362,2.48671,2.48329,2.48494,8750000.0
2008-02-07 23:58:00,2.48312,2.485,2.48059,2.48412,6500000.0
2008-02-07 23:59:00,2.48315,2.48436,2.48218,2.48408,6880000.0
2008-02-08 00:00:00,2.48392,2.48392,2.47994,2.48311,7130000.0
2008-02-08 00:01:00,2.48314,2.48368,2.47861,2.48368,8000000.0
2008-02-08 00:02:00,2.48185,2.48317,2.47906,2.48281,7500000.0
2008-02-08 00:03:00,2.4834,2.48396,2.48032,2.48159,9000000.0
2008-02-08 00:04:00,2.48408,2.48408,2.47828,2.48372,12500000.0
2008-02-08 00:05:00,2.48251,2.48291,2.48036,2.48036,11500000.0
2008-02-08 00:06:00,2.48117,2.48227,2.47758,2.48108,12750000.0
2008-02-08 00:07:00,2.47969,2.48414,2.47919,2.48256,10750000.0
2008-02-08 00:08:00,2.48213,2.48313,2.48101,2.48313,8250000.0
2008-02-08 00:09:00,2.47909,2.48237,2.47909,2.47945,7500000.0
2008-02-08 00:10:00,2.48097,2.48097,2.46997,2.47534,9750000.0
2008-02-08 00:11:00,2.48159,2.48302,2.47936,2.48037,11750000.0
2008-02-08 00:12:00,2.48192,2.48287,2.48109,2.48122,8750000.0
2008-02-08 00:13:00,2.484,2.484,2.48049,2.48067,3000000.0
2008-02-08 00:14:00,2.4822,2.48266,2.47883,2.48172,8500000.0
2008-02-08 00:15:00,2.47943,2.4806,2.47614,2.47921,9000000.0
2008-02-08 00:16:00,2.48028,2.48154,2.47903,2.4792,6250000.0
2008-02-08 00:17:00,2.48082,2.48176,2.47731,2.47731,6250000.0
2008-02-08 00:18:00,2.47836,2.48128,2.47836,2.48075,8750000.0
2008-02-08 00:19:00,2.48101,2.48184,2.47942,2.48169,8250000.0
2008-02-08 00:20:00,2.48135,2.48206,2.47906,2.48126,10500000.0
2008-02-08 00:21:00,2.48163,2.48163,2.4777,2.4813,7000000.0
2008-02-08 00:22:00,2.48104,2.48104,2.47548,2.4789,11750000.0
2008-02-08 00:23:00,2.47983,2.48114,2.47589,2.48114,9250000.0
2008-02-08 00:24:00,2.48053,2.48124,2.47921,2.47921,8130000.0
2008-02-08 00:25:00,2.48041,2.48162,2.47622,2.47932,10500000.0
2008-02-08 00:26:00,2.478,2.48055,2.478,2.48055,4000000.0
2008-02-08 00:27:00,2.47913,2.48098,2.4774,2.48098,8630000.0
2008-02-08 00:28:00,2.47993,2.48027,2.47552,2.4764,7750000.0
2008-02-08 00:29:00,2.47884,2.48074,2.47661,2.48074,8630000.0
2008-02-08 00:30:00,2.47987,2.4814,2.47965,2.48008,12250000.0
2008-02-08 00:31:00,2.47865,2.48001,2.47799,2.48001,6750000.0
2008-02-08 00:32:00,2.4779,2.48078,2.47614,2.48078,8500000.0
2008-02-08 00:33:00,2.48047,2.48047,2.47552,2.47745,5750000.0
2008-02-08 00:34:00,2.48004,2.48096,2.47567,2.47997,9750000.0
2008-02-08 00:35:00,2.47901,2.48074,2.47804,2.48074,13250000.0
2008-02-08 00:36:00,2.47932,2.48009,2.47474,2.47812,10000000.0
2008-02-08 00:37:00,2.47556,2.4813,2.47556,2.47809,9750000.0
2008-02-08 00:38:00,2.47771,2.48102,2.47771,2.4785,9500000.0
2008-02-08 00:39:00,2.47825,2.47932,2.47447,2.47932,7500000.0
2008-02-08 00:40:00,2.47784,2.48986,2.47784,2.48986,5250000.0
2008-02-08 00:41:00,2.47739,2.47914,2.47683,2.47785,5250000.0
2008-02-08 00:42:00,2.48011,2.48013,2.47665,2.48012,11750000.0
2008-02-08 00:44:00,2.47582,2.47738,2.46826,2.47559,9250000.0
2008-02-08 00:45:00,2.4788,2.47991,2.47644,2.4791,5500000.0
2008-02-08 00:46:00,2.47755,2.47983,2.47598,2.47887,9250000.0
2008-02-08 00:47:00,2.48028,2.48029,2.47672,2.47917,7750000.0
2008-02-08 00:48:00,2.47589,2.48074,2.47589,2.48074,6000000.0
2008-02-08 00:49:00,2.47975,2.4807,2.47626,2.47626,9880000.0
2008-02-08 00:50:00,2.48136,2.48188,2.47906,2.48064,7750000.0
2008-02-08 00:51:00,2.4796,2.4811,2.47645,2.47734,7500000.0
2008-02-08 00:52:00,2.47798,2.4816,2.47798,2.47839,8000000.0
2008-02-08 00:53:00,2.47683,2.4805,2.47572,2.47863,14750000.0
2008-02-08 00:54:00,2.47892,2.48042,2.47722,2.47722,7880000.0
2008-02-08 00:55:00,2.47843,2.48103,2.47843,2.48055,11000000.0
2008-02-08 00:56:00,2.47978,2.48148,2.47654,2.47981,8250000.0
2008-02-08 00:57:00,2.48067,2.48139,2.47803,2.48139,5880000.0
2008-02-08 00:58:00,2.47974,2.48302,2.47793,2.47915,12250000.0
2008-02-08 00:59:00,2.47835,2.48048,2.47647,2.47959,7500000.0
2008-02-08 01:00:00,2.48009,2.48219,2.47628,2.48219,8500000.0
2008-02-08 01:01:00,2.4807,2.48121,2.47817,2.48049,5250000.0
2008-02-08 01:02:00,2.47902,2.4814,2.47753,2.47984,14750000.0
2008-02-08 01:03:00,2.48015,2.48158,2.47859,2.47859,12500000.0
2008-02-08 01:04:00,2.48199,2.4823,2.48038,2.48196,5500000.0
2008-02-08 01:05:00,2.47886,2.48189,2.47819,2.47882,8750000.0
2008-02-08 01:06:00,2.48213,2.48213,2.47972,2.48136,8000000.0
2008-02-08 01:07:00,2.47967,2.48138,2.47725,2.47725,12000000.0
2008-02-08 01:08:00,2.48132,2.48193,2.47836,2.4787,5250000.0
2008-02-08 01:09:00,2.48148,2.48208,2.47987,2.48208,11380000.0
2008-02-08 01:10:00,2.48135,2.48194,2.48027,2.48128,5250000.0
2008-02-08 01:11:00,2.48173,2.48173,2.47404,2.48116,12250000.0
2008-02-08 01:12:00,2.48064,2.4822,2.47857,2.48073,7250000.0
2008-02-08 01:13:00,2.48165,2.48278,2.47969,2.47969,6250000.0
2008-02-08 01:14:00,2.48346,2.48346,2.47734,2.48111,6250000.0
2008-02-08 01:15:00,2.48268,2.48337,2.47939,2.48069,7750000.0
2008-02-08 01:16:00,2.47951,2.47972,2.47605,2.47972,10630000.0
2008-02-08 01:17:00,2.48093,2.4831,2.47744,2.48082,9500000.0
2008-02-08 01:18:00,2.48196,2.48314,2.47826,2.48082,8130000.0
2008-02-08 01:19:00,2.48111,2.48182,2.47662,2.47885,9000000.0
2008-02-08 01:20:00,2.48263,2.48293,2.48007,2.48214,6750000.0
2008-02-08 01:21:00,2.4802,2.4821,2.47577,2.4821,13000000.0
2008-02-08 01:22:00,2.48216,2.48356,2.47843,2.48245,8750000.0
2008-02-08 01:23:00,2.47585,2.48264,2.47585,2.48264,10750000.0
2008-02-08 01:25:00,2.48079,2.48221,2.47779,2.47999,7500000.0
2008-02-08 01:26:00,2.48236,2.48236,2.47642,2.47857,7880000.0
2008-02-08 01:27:00,2.47985,2.48161,2.47717,2.48006,6500000.0
2008-02-08 01:28:00,2.48191,2.48261,2.47935,2.48101,5130000.0
2008-02-08 01:29:00,2.48309,2.48353,2.48074,2.48267,6380000.0
2008-02-08 01:30:00,2.48228,2.48228,2.47818,2.47818,9500000.0
2008-02-08 01:31:00,2.48103,2.48384,2.47878,2.48297,9000000.0
2008-02-08 01:32:00,2.48101,2.48236,2.47797,2.48224,10000000.0
2008-02-08 01:33:00,2.48382,2.48382,2.47845,2.48358,9750000.0
2008-02-08 01:34:00,2.47752,2.48225,2.47752,2.48101,8130000.0
2008-02-08 01:35:00,2.48095,2.48305,2.47881,2.48295,8500000.0
2008-02-08 01:36:00,2.48438,2.48459,2.48136,2.48296,7250000.0
2008-02-08 01:37:00,2.48372,2.48372,2.4808,2.4809,6130000.0
2008-02-08 01:38:00,2.48133,2.48295,2.48077,2.48295,9500000.0
2008-02-08 01:39:00,2.48399,2.48399,2.47647,2.4802,7500000.0
2008-02-08 01:40:00,2.48273,2.48367,2.47957,2.48226,10000000.0
2008-02-08 01:41:00,2.4813,2.48271,2.47795,2.48253,16880000.0
2008-02-08 01:42:00,2.4831,2.48361,2.47739,2.47739,6380000.0
2008-02-08 01:43:00,2.48148,2.4822,2.47648,2.48082,12250000.0
2008-02-08 01:44:00,2.48161,2.48466,2.47872,2.4831,20500000.0
2008-02-08 01:45:00,2.48149,2.48341,2.47787,2.48231,12750000.0
2008-02-08 01:46:00,2.48144,2.48313,2.47805,2.47933,8500000.0
2008-02-08 01:47:00,2.48162,2.4831,2.48036,2.4831,8880000.0
2008-02-08 01:48:00,2.47789,2.4837,2.47789,2.48357,7250000.0
2008-02-08 01:49:00,2.48136,2.48307,2.48076,2.48307,13010000.0
2008-02-08 01:50:00,2.48235,2.48359,2.48041,2.48359,12880000.0
2008-02-08 01:51:00,2.481,2.48389,2.48058,2.48343,5880000.0
2008-02-08 01:52:00,2.48428,2.48428,2.47934,2.484,14250000.0
2008-02-08 01:53:00,2.47862,2.48424,2.47862,2.47959,7750000.0
2008-02-08 01:54:00,2.48393,2.48393,2.48006,2.48329,6880000.0
2008-02-08 01:55:00,2.48323,2.48623,2.48238,2.48607,17510000.0
2008-02-08 01:56:00,2.48357,2.48598,2.4817,2.48529,10500000.0
2008-02-08 01:57:00,2.48232,2.4839,2.48001,2.48366,16250000.0
2008-02-08 01:58:00,2.48486,2.48486,2.48267,2.48386,11880000.0
2008-02-08 02:00:00,2.48458,2.48514,2.48158,2.48514,9250000.0
2008-02-08 02:01:00,2.48447,2.48476,2.48365,2.48449,6130000.0
2008-02-08 02:02:00,2.4826,2.48489,2.4826,2.48438,9130000.0
2008-02-08 02:03:00,2.48381,2.48395,2.48133,2.48309,5250000.0
2008-02-08 02:04:00,2.48316,2.48527,2.48058,2.48221,11260000.0
2008-02-08 02:05:00,2.48149,2.48452,2.48036,2.48279,16880000.0
2008-02-08 02:06:00,2.48407,2.48566,2.48279,2.48473,7500000.0
2008-02-08 02:07:00,2.48256,2.48418,2.48074,2.48074,9250000.0
2008-02-08 02:08:00,2.48398,2.48541,2.48204,2.48541,10130000.0
2008-02-08 02:09:00,2.48335,2.48405,2.47957,2.47957,7750000.0
2008-02-08 02:10:00,2.48259,2.484,2.48044,2.484,5880000.0
2008-02-08 02:11:00,2.48393,2.48555,2.48052,2.48555,10750000.0
2008-02-08 02:12:00,2.48362,2.48554,2.48099,2.48234,11890000.0
2008-02-08 02:13:00,2.48417,2.48633,2.48307,2.48318,13500000.0
2008-02-08 02:14:00,2.48364,2.48482,2.48195,2.48298,10880000.0
2008-02-08 02:15:00,2.48493,2.48493,2.48288,2.4835,5250000.0
2008-02-08 02:16:00,2.48022,2.48388,2.47971,2.48165,9000000.0
2008-02-08 02:17:00,2.48201,2.48416,2.48139,2.48139,5500000.0
2008-02-08 02:18:00,2.47892,2.4848,2.47892,2.4848,8380000.0
2008-02-08 02:19:00,2.48239,2.48378,2.48107,2.4825,7500000.0
2008-02-08 02:20:00,2.48275,2.48417,2.48077,2.48373,5750000.0
2008-02-08 02:21:00,2.48152,2.48524,2.48152,2.48524,5250000.0
2008-02-08 02:22:00,2.48317,2.48481,2.47832,2.48481,13630000.0
2008-02-08 02:23:00,2.48241,2.48463,2.48187,2.48463,5250000.0
2008-02-08 02:24:00,2.48077,2.48592,2.48077,2.48469,9380000.0
2008-02-08 02:25:00,2.48535,2.48535,2.47999,2.48363,8000000.0
2008-02-08 02:26:00,2.48313,2.48548,2.4813,2.4836,8380000.0
2008-02-08 02:27:00,2.48358,2.48465,2.48358,2.48465,5750000.0
2008-02-08 02:28:00,2.48534,2.48569,2.48181,2.48287,11880000.0
2008-02-08 02:29:00,2.48281,2.48496,2.48103,2.48103,8880000.0
2008-02-08 02:30:00,2.483,2.48503,2.4827,2.48274,9750000.0
2008-02-08 02:31:00,2.48303,2.48421,2.48155,2.48421,8130000.0
2008-02-08 02:32:00,2.48095,2.48292,2.4768,2.47957,7750000.0
2008-02-08 02:33:00,2.48252,2.48252,2.47845,2.48179,7750000.0
2008-02-08 02:34:00,2.47792,2.48413,2.47705,2.484,9000000.0
2008-02-08 02:35:00,2.48297,2.48297,2.47748,2.48252,8000000.0
2008-02-08 02:36:00,2.48171,2.48423,2.47879,2.48056,12500000.0
2008-02-08 02:37:00,2.47676,2.4839,2.47676,2.48013,14760000.0
2008-02-08 02:38:00,2.47983,2.48386,2.4794,2.48084,10000000.0
2008-02-08 02:39:00,2.48375,2.48401,2.47976,2.48236,13750000.0
2008-02-08 02:40:00,2.48347,2.48351,2.48152,2.48351,6750000.0
2008-02-08 02:41:00,2.48077,2.48265,2.47894,2.47894,7250000.0
2008-02-08 02:42:00,2.48345,2.48345,2.47913,2.48132,7500000.0
2008-02-08 02:43:00,2.48134,2.48261,2.47821,2.48139,12000000.0
2008-02-08 02:44:00,2.48239,2.48266,2.4781,2.48173,5750000.0
2008-02-08 02:45:00,2.48301,2.48301,2.47613,2.48014,8750000.0
2008-02-08 02:46:00,2.48334,2.48334,2.47814,2.48177,9010000.0
2008-02-08 02:47:00,2.48225,2.48286,2.4805,2.48286,7000000.0
2008-02-08 02:48:00,2.48256,2.48256,2.47887,2.4794,8630000.0
2008-02-08 02:49:00,2.48212,2.48307,2.48064,2.48093,7250000.0
2008-02-08 02:50:00,2.48269,2.48373,2.48005,2.48074,8880000.0
2008-02-08 02:51:00,2.48009,2.48291,2.47869,2.48291,7750000.0
2008-02-08 02:52:00,2.47709,2.48188,2.47709,2.4808,6250000.0
2008-02-08 02:53:00,2.4815,2.48352,2.48067,2.48352,10250000.0
2008-02-08 02:54:00,2.48226,2.48337,2.47778,2.4828,9130000.0
2008-02-08 02:55:00,2.48353,2.48424,2.47738,2.48424,14750000.0
2008-02-08 02:56:00,2.48313,2.48325,2.47701,2.48096,15380000.0
2008-02-08 02:57:00,2.48075,2.48225,2.47896,2.47927,12250000.0
2008-02-08 02:58:00,2.4823,2.48387,2.48064,2.48348,9130000.0
2008-02-08 02:59:00,2.47867,2.48319,2.47651,2.48101,5500000.0
2008-02-08 03:00:00,2.48103,2.48314,2.47985,2.48314,8750000.0
2008-02-08 03:01:00,2.4823,2.48313,2.47997,2.48287,9000000.0
2008-02-08 03:02:00,2.48208,2.48265,2.48075,2.48101,5750000.0
2008-02-08 03:03:00,2.48084,2.48273,2.48064,2.48266,5630000.0
2008-02-08 03:04:00,2.48054,2.48412,2.4797,2.4797,12260000.0
2008-02-08 03:05:00,2.48252,2.48374,2.48059,2.48374,6500000.0
2008-02-08 03:06:00,2.4788,2.4833,2.47828,2.4833,18630000.0
2008-02-08 03:07:00,2.48317,2.48317,2.47857,2.48246,5500000.0
2008-02-08 03:08:00,2.48279,2.48315,2.47786,2.47786,10630000.0
2008-02-08 03:09:00,2.48142,2.48368,2.4787,2.48119,4880000.0
2008-02-08 03:10:00,2.4816,2.48272,2.48111,2.48179,6250000.0
2008-02-08 03:11:00,2.47995,2.48207,2.47827,2.47827,6000000.0
2008-02-08 03:12:00,2.48201,2.48201,2.4779,2.48144,5500000.0
2008-02-08 03:13:00,2.47837,2.48323,2.47837,2.48323,10000000.0
2008-02-08 03:14:00,2.48034,2.48312,2.47945,2.4799,12130000.0
2008-02-08 03:15:00,2.48186,2.48186,2.47614,2.47614,7000000.0
2008-02-08 03:16:00,2.48083,2.48308,2.47928,2.47928,7000000.0
2008-02-08 03:17:00,2.48158,2.48186,2.47688,2.48173,7000000.0
2008-02-08 03:18:00,2.48129,2.48327,2.47904,2.48321,5500000.0
2008-02-08 03:19:00,2.48052,2.48052,2.47667,2.48045,6130000.0
2008-02-08 03:20:00,2.47681,2.48141,2.47681,2.47858,6500000.0
2008-02-08 03:21:00,2.48282,2.4839,2.47829,2.48211,7130000.0
2008-02-08 03:22:00,2.4836,2.4836,2.48032,2.48313,7500000.0
2008-02-08 03:23:00,2.479,2.48265,2.47848,2.481,11750000.0
2008-02-08 03:24:00,2.48155,2.4831,2.477,2.48298,5500000.0
2008-02-08 03:25:00,2.48133,2.48237,2.47758,2.48237,6130000.0
2008-02-08 03:26:00,2.4794,2.48207,2.47617,2.47938,5250000.0
2008-02-08 03:27:00,2.48192,2.48365,2.47622,2.48365,14880000.0
2008-02-08 03:28:00,2.48201,2.48212,2.47469,2.47545,9250000.0
2008-02-08 03:29:00,2.48326,2.48326,2.47727,2.48077,8500000.0
2008-02-08 03:30:00,2.48284,2.48284,2.47608,2.47938,8750000.0
2008-02-08 03:31:00,2.48138,2.4818,2.47768,2.47768,6500000.0
2008-02-08 03:32:00,2.48113,2.48121,2.47713,2.47726,9000000.0
2008-02-08 03:33:00,2.48087,2.48107,2.47717,2.47717,6750000.0
2008-02-08 03:34:00,2.47749,2.48132,2.47749,2.48026,7630000.0
2008-02-08 03:35:00,2.48193,2.48193,2.4774,2.48008,7500000.0
2008-02-08 03:36:00,2.47962,2.48076,2.47772,2.47772,6750000.0
2008-02-08 03:37:00,2.48127,2.48138,2.47893,2.48138,6000000.0
2008-02-08 03:38:00,2.47898,2.48111,2.47864,2.47995,8750000.0
2008-02-08 03:39:00,2.47935,2.48075,2.47741,2.47982,9750000.0
2008-02-08 03:40:00,2.48059,2.48147,2.4783,2.48049,6000000.0
2008-02-08 03:41:00,2.47943,2.48253,2.4788,2.48187,5500000.0
2008-02-08 03:42:00,2.47995,2.4819,2.47784,2.48106,8500000.0
2008-02-08 03:43:00,2.47893,2.48172,2.47554,2.47554,6250000.0
2008-02-08 03:44:00,2.48032,2.48099,2.47925,2.48099,7760000.0
2008-02-08 03:45:00,2.4811,2.48347,2.47914,2.48261,9880000.0
2008-02-08 03:46:00,2.48239,2.48253,2.47576,2.47987,6250000.0
2008-02-08 03:47:00,2.48275,2.4835,2.48029,2.4835,8250000.0
2008-02-08 03:48:00,2.48285,2.48285,2.47793,2.47864,5500000.0
2008-02-08 03:49:00,2.48288,2.48365,2.4783,2.47996,8630000.0
2008-02-08 03:50:00,2.47622,2.48256,2.47622,2.48256,9250000.0
2008-02-08 03:51:00,2.48007,2.48266,2.47881,2.48053,7500000.0
2008-02-08 03:52:00,2.48352,2.48369,2.47842,2.4804,11000000.0
2008-02-08 03:53:00,2.48258,2.48258,2.47767,2.48205,10750000.0
2008-02-08 03:54:00,2.48021,2.48277,2.47865,2.48069,10500000.0
2008-02-08 03:55:00,2.48278,2.48448,2.48153,2.48229,11140000.0
2008-02-08 03:56:00,2.48208,2.48208,2.47901,2.47977,10500000.0
2008-02-08 03:57:00,2.48418,2.48418,2.48062,2.48062,8750000.0
2008-02-08 03:58:00,2.47782,2.48162,2.47782,2.48002,7380000.0
2008-02-08 03:59:00,2.48281,2.48363,2.48045,2.48045,9500000.0
2008-02-08 04:00:00,2.48065,2.48184,2.47865,2.48052,9250000.0
2008-02-08 04:01:00,2.4826,2.48268,2.47955,2.48268,10500000.0
2008-02-08 04:02:00,2.48254,2.48371,2.47916,2.4835,11500000.0
2008-02-08 04:03:00,2.47689,2.48111,2.47689,2.48111,5500000.0
2008-02-08 04:04:00,2.48056,2.48204,2.47952,2.48028,6000000.0
2008-02-08 04:05:00,2.47925,2.48239,2.47744,2.48184,10380000.0
2008-02-08 04:06:00,2.479,2.48213,2.47531,2.47828,10000000.0
2008-02-08 04:07:00,2.47834,2.48165,2.47834,2.48107,7750000.0
2008-02-08 04:08:00,2.47884,2.48244,2.47763,2.48244,7500000.0
2008-02-08 04:09:00,2.48053,2.48148,2.4751,2.48148,9880000.0
2008-02-08 04:10:00,2.47814,2.48201,2.47796,2.48091,5250000.0
2008-02-08 04:11:00,2.48155,2.48155,2.47669,2.47669,5750000.0
2008-02-08 04:12:00,2.4792,2.48209,2.47753,2.47966,7500000.0
2008-02-08 04:13:00,2.47925,2.48191,2.47907,2.48029,5500000.0
2008-02-08 04:14:00,2.47857,2.48197,2.47857,2.48171,7510000.0
2008-02-08 04:15:00,2.47848,2.48195,2.47846,2.47871,5250000.0
2008-02-08 04:16:00,2.48061,2.48162,2.47803,2.47985,8000000.0
2008-02-08 04:17:00,2.48065,2.48171,2.47607,2.48155,7000000.0
2008-02-08 04:18:00,2.48251,2.48251,2.47768,2.47956,13250000.0
2008-02-08 04:19:00,2.48007,2.48258,2.47704,2.48258,10750000.0
2008-02-08 04:20:00,2.48203,2.48266,2.47812,2.47812,6750000.0
2008-02-08 04:21:00,2.48217,2.48217,2.47881,2.4816,6250000.0
2008-02-08 04:22:00,2.47946,2.48318,2.47694,2.47694,11500000.0
2008-02-08 04:23:00,2.47921,2.48244,2.47835,2.48186,10750000.0
2008-02-08 04:24:00,2.48258,2.48368,2.47893,2.4829,12630000.0
2008-02-08 04:25:00,2.47951,2.48214,2.47694,2.48014,7380000.0
2008-02-08 04:26:00,2.48218,2.48274,2.47832,2.48197,5500000.0
2008-02-08 04:27:00,2.47878,2.48237,2.4785,2.48212,7000000.0
2008-02-08 04:28:00,2.48008,2.48174,2.47887,2.47982,7130000.0
2008-02-08 04:29:00,2.4815,2.48187,2.47753,2.47802,9000000.0
2008-02-08 04:30:00,2.4824,2.48248,2.47692,2.47806,9500000.0
2008-02-08 04:31:00,2.4809,2.48221,2.47705,2.48221,7130000.0
2008-02-08 04:32:00,2.48136,2.48136,2.47864,2.47874,6260000.0
2008-02-08 04:33:00,2.47802,2.48195,2.47802,2.48061,7750000.0
2008-02-08 04:34:00,2.48171,2.48171,2.4789,2.48074,5630000.0
2008-02-08 04:35:00,2.48218,2.48218,2.47702,2.48155,7250000.0
2008-02-08 04:36:00,2.48184,2.4823,2.47518,2.48188,7760000.0
2008-02-08 04:37:00,2.47987,2.48157,2.47658,2.48156,10250000.0
2008-02-08 04:38:00,2.48207,2.4821,2.47814,2.4821,11250000.0
2008-02-08 04:39:00,2.48248,2.48248,2.47747,2.48213,13630000.0
2008-02-08 04:40:00,2.4787,2.48124,2.47631,2.47631,7000000.0
2008-02-08 04:41:00,2.4804,2.48227,2.47985,2.48202,9000000.0
2008-02-08 04:42:00,2.47941,2.48247,2.47905,2.48247,5750000.0
2008-02-08 04:43:00,2.47994,2.4812,2.47746,2.4812,7500000.0
2008-02-08 04:44:00,2.47913,2.48173,2.4752,2.47555,7130000.0
2008-02-08 04:45:00,2.48121,2.48141,2.47766,2.47872,8250000.0
2008-02-08 04:46:00,2.48077,2.48145,2.47701,2.48145,7390000.0
2008-02-08 04:47:00,2.47376,2.48102,2.47344,2.48102,10500000.0
2008-02-08 04:48:00,2.47873,2.48265,2.47642,2.48265,13380000.0
2008-02-08 04:49:00,2.4793,2.48258,2.4793,2.48258,9750000.0
2008-02-08 04:50:00,2.48027,2.48235,2.47564,2.48235,7250000.0
2008-02-08 04:51:00,2.47961,2.48093,2.47642,2.47961,10000000.0
2008-02-08 04:52:00,2.47921,2.48136,2.47726,2.47726,8380000.0
2008-02-08 04:53:00,2.48208,2.48208,2.47784,2.47784,8880000.0
2008-02-08 04:54:00,2.48136,2.48136,2.4773,2.47764,5250000.0
2008-02-08 04:55:00,2.47934,2.48206,2.47547,2.48206,7010000.0
2008-02-08 04:56:00,2.48176,2.48289,2.47896,2.482,12000000.0
2008-02-08 04:57:00,2.4814,2.4814,2.47638,2.47959,8000000.0
2008-02-08 04:58:00,2.48179,2.48195,2.47946,2.48108,7880000.0
2008-02-08 04:59:00,2.48082,2.48131,2.47531,2.47844,11750000.0
2008-02-08 05:00:00,2.47934,2.4817,2.4784,2.4817,6500000.0
2008-02-08 05:01:00,2.48167,2.48167,2.47765,2.48016,6000000.0
2008-02-08 05:02:00,2.48164,2.48169,2.47889,2.47969,6000000.0
2008-02-08 05:03:00,2.48172,2.48207,2.47683,2.47879,7750000.0
2008-02-08 05:04:00,2.4805,2.48241,2.47763,2.48101,6500000.0
2008-02-08 05:05:00,2.48119,2.48263,2.48009,2.48204,7760000.0
2008-02-08 05:06:00,2.47704,2.48164,2.47704,2.48164,6000000.0
2008-02-08 05:07:00,2.48059,2.48115,2.47663,2.47888,5750000.0
2008-02-08 05:08:00,2.48298,2.48298,2.47657,2.47905,9000000.0
2008-02-08 05:09:00,2.48173,2.48173,2.47688,2.48083,8000000.0
2008-02-08 05:10:00,2.47626,2.48157,2.47626,2.48144,10000000.0
2008-02-08 05:11:00,2.48107,2.48107,2.47383,2.47714,9750000.0
2008-02-08 05:12:00,2.47885,2.47885,2.47416,2.47818,6000000.0
2008-02-08 05:13:00,2.47994,2.47994,2.47428,2.47757,6250000.0
2008-02-08 05:14:00,2.48198,2.48198,2.47503,2.4783,9250000.0
2008-02-08 05:15:00,2.4823,2.48247,2.47817,2.48162,6250000.0
2008-02-08 05:16:00,2.4806,2.48142,2.47567,2.47567,9000000.0
2008-02-08 05:17:00,2.47861,2.48448,2.47861,2.48216,7500000.0
2008-02-08 05:18:00,2.48131,2.48132,2.48037,2.48132,6380000.0
2008-02-08 05:19:00,2.47991,2.48122,2.47808,2.48122,5750000.0
2008-02-08 05:20:00,2.47903,2.48206,2.47903,2.4792,6500000.0
2008-02-08 05:21:00,2.47835,2.48213,2.47835,2.47874,10750000.0
2008-02-08 05:22:00,2.48134,2.48199,2.47533,2.48126,8000000.0
2008-02-08 05:23:00,2.47911,2.48098,2.47882,2.48061,7250000.0
2008-02-08 05:24:00,2.47762,2.48072,2.47519,2.47519,5880000.0
2008-02-08 05:25:00,2.48047,2.48213,2.4783,2.4817,8380000.0
2008-02-08 05:26:00,2.47725,2.48197,2.47725,2.48067,8380000.0
2008-02-08 05:27:00,2.48134,2.4816,2.477,2.477,7380000.0
2008-02-08 05:28:00,2.47886,2.48145,2.47691,2.48081,8500000.0
2008-02-08 05:29:00,2.47845,2.48242,2.47787,2.48186,7250000.0
2008-02-08 05:30:00,2.48019,2.48154,2.47735,2.47932,9250000.0
2008-02-08 05:31:00,2.47896,2.48058,2.47836,2.48058,8750000.0
2008-02-08 05:32:00,2.47774,2.48176,2.47633,2.4802,6250000.0
2008-02-08 05:33:00,2.47976,2.48197,2.47904,2.4816,6750000.0
2008-02-08 05:34:00,2.47804,2.48162,2.47594,2.48158,6500000.0
2008-02-08 05:35:00,2.48021,2.48239,2.47978,2.48025,6250000.0
2008-02-08 05:36:00,2.47517,2.48253,2.47517,2.48108,7000000.0
2008-02-08 05:37:00,2.47968,2.482,2.47758,2.47961,11000000.0
2008-02-08 05:38:00,2.48211,2.4824,2.48006,2.4824,8250000.0
2008-02-08 05:39:00,2.47643,2.482,2.47643,2.47888,9630000.0
2008-02-08 05:40:00,2.47822,2.48196,2.47822,2.47893,5750000.0
2008-02-08 05:41:00,2.47985,2.48149,2.4787,2.4812,7500000.0
2008-02-08 05:42:00,2.47765,2.48183,2.47525,2.48183,9380000.0
2008-02-08 05:43:00,2.47957,2.48183,2.47896,2.47896,6760000.0
2008-02-08 05:44:00,2.4798,2.48071,2.47462,2.47462,9010000.0
2008-02-08 05:45:00,2.47953,2.48077,2.47911,2.47962,5500000.0
2008-02-08 05:47:00,2.48117,2.48117,2.47696,2.47806,6130000.0
2008-02-08 05:48:00,2.47876,2.48096,2.47607,2.47661,8000000.0
2008-02-08 05:49:00,2.48144,2.48144,2.47537,2.48003,8500000.0
2008-02-08 05:50:00,2.47735,2.48067,2.47539,2.47796,9510000.0
2008-02-08 05:51:00,2.4806,2.48146,2.47717,2.4796,4750000.0
2008-02-08 05:52:00,2.47812,2.4816,2.47768,2.47947,7500000.0
2008-02-08 05:53:00,2.47843,2.48036,2.47663,2.47906,8000000.0
2008-02-08 05:54:00,2.47654,2.48166,2.47654,2.48166,6250000.0
2008-02-08 05:55:00,2.48087,2.48232,2.47874,2.47874,6250000.0
2008-02-08 05:56:00,2.48095,2.48167,2.47845,2.48085,8000000.0
2008-02-08 05:57:00,2.48221,2.48244,2.47811,2.48212,11500000.0
2008-02-08 05:58:00,2.48149,2.4821,2.47849,2.48023,6130000.0
2008-02-08 05:59:00,2.4802,2.4823,2.4762,2.4762,7750000.0
2008-02-08 06:00:00,2.47791,2.48235,2.47791,2.48122,11250000.0
2008-02-08 06:01:00,2.48127,2.48323,2.47923,2.48323,5630000.0
2008-02-08 06:02:00,2.47697,2.48116,2.47672,2.47672,10000000.0
2008-02-08 06:03:00,2.47848,2.48261,2.47848,2.4796,5750000.0
2008-02-08 06:04:00,2.47912,2.48237,2.47787,2.47918,7630000.0
2008-02-08 06:05:00,2.48118,2.48249,2.47993,2.48128,7630000.0
2008-02-08 06:06:00,2.47624,2.4822,2.47624,2.48008,7380000.0
2008-02-08 06:07:00,2.48057,2.48236,2.47812,2.48073,5500000.0
2008-02-08 06:08:00,2.48081,2.48317,2.48048,2.48263,8130000.0
2008-02-08 06:09:00,2.48437,2.48437,2.47844,2.47978,5500000.0
2008-02-08 06:10:00,2.4781,2.48313,2.4781,2.47923,5750000.0
2008-02-08 06:11:00,2.47779,2.48262,2.4764,2.48144,9380000.0
2008-02-08 06:12:00,2.47972,2.48141,2.47873,2.48017,8000000.0
2008-02-08 06:13:00,2.48047,2.48181,2.47893,2.4817,10250000.0
2008-02-08 06:15:00,2.47724,2.48151,2.47724,2.48151,5750000.0
2008-02-08 06:16:00,2.47964,2.48179,2.47925,2.48124,8750000.0
2008-02-08 06:17:00,2.48106,2.48144,2.48025,2.4813,6630000.0
2008-02-08 06:18:00,2.4777,2.48206,2.4777,2.47987,7000000.0
2008-02-08 06:19:00,2.47901,2.47966,2.47623,2.47902,6510000.0
2008-02-08 06:20:00,2.48182,2.48278,2.47944,2.48261,14130000.0
2008-02-08 06:21:00,2.47984,2.48293,2.47984,2.48059,10500000.0
2008-02-08 06:22:00,2.47999,2.48129,2.47852,2.48034,6250000.0
2008-02-08 06:23:00,2.48203,2.4823,2.48173,2.48212,8510000.0
2008-02-08 06:24:00,2.48103,2.48183,2.47656,2.47656,6750000.0
2008-02-08 06:25:00,2.47905,2.48207,2.47873,2.47946,5500000.0
2008-02-08 06:26:00,2.48106,2.48284,2.47891,2.47891,5500000.0
2008-02-08 06:27:00,2.47762,2.48188,2.47595,2.47595,5130000.0
2008-02-08 06:28:00,2.47928,2.48232,2.47883,2.47953,11130000.0
2008-02-08 06:29:00,2.48053,2.4817,2.47703,2.4817,12750000.0
2008-02-08 06:31:00,2.48242,2.48334,2.47813,2.47813,7260000.0
2008-02-08 06:32:00,2.47907,2.48177,2.47907,2.48005,5750000.0
2008-02-08 06:33:00,2.47945,2.48248,2.4767,2.48244,7760000.0
2008-02-08 06:34:00,2.47989,2.48305,2.47834,2.48003,8500000.0
2008-02-08 06:35:00,2.47803,2.48122,2.47803,2.48122,7250000.0
2008-02-08 06:37:00,2.48275,2.4841,2.47774,2.48297,11000000.0
2008-02-08 06:38:00,2.48186,2.48326,2.47933,2.47996,11250000.0
2008-02-08 06:39:00,2.48203,2.48321,2.47684,2.48321,11250000.0
2008-02-08 06:40:00,2.48156,2.48287,2.47961,2.48287,5630000.0
2008-02-08 06:41:00,2.47977,2.48037,2.47699,2.48037,6880000.0
2008-02-08 06:42:00,2.48141,2.48387,2.47695,2.47746,7750000.0
2008-02-08 06:43:00,2.47848,2.48311,2.47799,2.48311,5250000.0
2008-02-08 06:44:00,2.48354,2.48365,2.47828,2.48328,9250000.0
2008-02-08 06:45:00,2.47717,2.48261,2.47717,2.48132,5130000.0
2008-02-08 06:46:00,2.48033,2.48274,2.47905,2.4821,9380000.0
2008-02-08 06:47:00,2.47659,2.48285,2.47659,2.48259,7750000.0
2008-02-08 06:48:00,2.48002,2.48227,2.47822,2.48227,5250000.0
2008-02-08 06:49:00,2.47758,2.48359,2.47758,2.48359,8630000.0
2008-02-08 06:50:00,2.48025,2.48369,2.47916,2.48088,10000000.0
2008-02-08 06:51:00,2.48254,2.48427,2.4795,2.48244,10250000.0
2008-02-08 06:52:00,2.48046,2.48343,2.47935,2.48323,10750000.0
2008-02-08 06:53:00,2.48013,2.48422,2.47894,2.48049,7000000.0
2008-02-08 06:54:00,2.47984,2.48205,2.47819,2.48078,6250000.0
2008-02-08 06:55:00,2.48276,2.4828,2.47708,2.47955,8750000.0
2008-02-08 06:56:00,2.48177,2.48279,2.48177,2.48248,8000000.0
2008-02-08 06:57:00,2.47666,2.48311,2.47666,2.48036,13250000.0
2008-02-08 06:58:00,2.48278,2.48278,2.47925,2.48003,6250000.0
2008-02-08 06:59:00,2.48068,2.48298,2.47932,2.48147,7000000.0
2008-02-08 07:00:00,2.48255,2.48308,2.47597,2.48169,9500000.0
2008-02-08 07:01:00,2.48085,2.48305,2.47826,2.48134,9510000.0
2008-02-08 07:02:00,2.48159,2.48293,2.4775,2.48293,9500000.0
2008-02-08 07:03:00,2.48106,2.48252,2.47909,2.47909,5130000.0
2008-02-08 07:04:00,2.48112,2.48343,2.47951,2.48173,9130000.0
2008-02-08 07:05:00,2.48309,2.48309,2.47992,2.48044,8750000.0
2008-02-08 07:06:00,2.48196,2.4828,2.47765,2.47991,8130000.0
2008-02-08 07:07:00,2.48248,2.48298,2.47589,2.48286,10000000.0
2008-02-08 07:08:00,2.48286,2.48323,2.47996,2.48237,5500000.0
2008-02-08 07:09:00,2.481,2.48297,2.47941,2.48105,10000000.0
2008-02-08 07:10:00,2.48238,2.48256,2.47804,2.48113,8250000.0
2008-02-08 07:11:00,2.48036,2.48389,2.47671,2.48346,5750000.0
2008-02-08 07:12:00,2.48296,2.48352,2.47774,2.48014,8130000.0
2008-02-08 07:13:00,2.48072,2.48374,2.48008,2.4819,5880000.0
2008-02-08 07:14:00,2.48344,2.48435,2.48075,2.48075,6000000.0
2008-02-08 07:15:00,2.48298,2.4833,2.47695,2.48007,12500000.0
2008-02-08 07:16:00,2.48028,2.48382,2.47873,2.48382,8750000.0
2008-02-08 07:17:00,2.48333,2.48355,2.47879,2.481,8500000.0
2008-02-08 07:18:00,2.4827,2.4827,2.47894,2.48198,6250000.0
2008-02-08 07:19:00,2.48345,2.48345,2.47672,2.48181,14750000.0
2008-02-08 07:20:00,2.4803,2.48432,2.47901,2.47901,5750000.0
2008-02-08 07:21:00,2.48292,2.48307,2.48087,2.483,13750000.0
2008-02-08 07:22:00,2.48111,2.4832,2.47987,2.48263,9500000.0
2008-02-08 07:23:00,2.48293,2.48365,2.47997,2.48203,8750000.0
2008-02-08 07:24:00,2.48055,2.48234,2.47926,2.48162,5750000.0
2008-02-08 07:25:00,2.48009,2.48327,2.48009,2.48093,7130000.0
2008-02-08 07:26:00,2.47824,2.48336,2.47824,2.483,10750000.0
2008-02-08 07:27:00,2.48256,2.48374,2.48091,2.48374,7380000.0
2008-02-08 07:28:00,2.48078,2.48488,2.48078,2.48458,9500000.0
2008-02-08 07:29:00,2.48278,2.48278,2.47757,2.48042,12380000.0
2008-02-08 07:30:00,2.48148,2.48271,2.48085,2.48271,8380000.0
2008-02-08 07:31:00,2.47931,2.48101,2.47694,2.48004,7750000.0
2008-02-08 07:32:00,2.4808,2.48256,2.47762,2.4802,8250000.0
2008-02-08 07:34:00,2.48281,2.4837,2.47924,2.4837,11750000.0
2008-02-08 07:35:00,2.48088,2.48383,2.48088,2.48311,13010000.0
2008-02-08 07:37:00,2.48161,2.48367,2.48104,2.48367,9250000.0
2008-02-08 07:38:00,2.4836,2.48438,2.47874,2.48438,14250000.0
2008-02-08 07:39:00,2.48392,2.48392,2.47948,2.47948,4500000.0
2008-02-08 07:40:00,2.48081,2.48356,2.47632,2.48093,10500000.0
2008-02-08 07:41:00,2.48238,2.48412,2.48019,2.48412,7260000.0
2008-02-08 07:42:00,2.48022,2.48458,2.48022,2.48039,9250000.0
2008-02-08 07:43:00,2.48135,2.48289,2.47853,2.47853,8000000.0
2008-02-08 07:44:00,2.48076,2.48409,2.48076,2.48291,8500000.0
2008-02-08 07:45:00,2.48142,2.48405,2.48045,2.4819,11880000.0
2008-02-08 07:46:00,2.48171,2.48206,2.4775,2.48158,7750000.0
2008-02-08 07:47:00,2.48002,2.48317,2.47931,2.48212,8750000.0
2008-02-08 07:48:00,2.48188,2.48323,2.47912,2.48111,8380000.0
2008-02-08 07:49:00,2.48459,2.48459,2.48047,2.48251,9880000.0
2008-02-08 07:50:00,2.48206,2.48403,2.47812,2.48301,9640000.0
2008-02-08 07:51:00,2.48131,2.48441,2.4804,2.4804,8000000.0
2008-02-08 07:52:00,2.48453,2.48485,2.48068,2.48068,9500000.0
2008-02-08 07:53:00,2.48293,2.4841,2.47928,2.48242,8130000.0
2008-02-08 07:54:00,2.48483,2.48483,2.48048,2.4816,8880000.0
2008-02-08 07:55:00,2.48094,2.48484,2.48094,2.48383,6750000.0
2008-02-08 07:56:00,2.48439,2.48507,2.4817,2.4817,6750000.0
2008-02-08 07:57:00,2.48436,2.48527,2.48096,2.48096,8000000.0
2008-02-08 07:58:00,2.47909,2.484,2.47909,2.48289,8760000.0
2008-02-08 07:59:00,2.48089,2.4845,2.48016,2.48112,8500000.0
2008-02-08 08:00:00,2.4821,2.48364,2.47938,2.48364,5500000.0
2008-02-08 08:01:00,2.48304,2.48394,2.47954,2.48219,8250000.0
2008-02-08 08:02:00,2.4772,2.48414,2.4772,2.4825,17000000.0
2008-02-08 08:03:00,2.48281,2.48443,2.47861,2.48443,10500000.0
2008-02-08 08:04:00,2.48655,2.48655,2.48415,2.48611,9750000.0
2008-02-08 08:05:00,2.48159,2.48628,2.48159,2.48409,6500000.0
2008-02-08 08:06:00,2.48492,2.48608,2.48382,2.48581,8500000.0
2008-02-08 08:07:00,2.48556,2.48616,2.4817,2.4826,6630000.0
2008-02-08 08:08:00,2.48551,2.48659,2.48302,2.4863,8250000.0
2008-02-08 08:09:00,2.48601,2.48687,2.48089,2.48648,8750000.0
2008-02-08 08:10:00,2.48371,2.48603,2.4828,2.48585,5250000.0
2008-02-08 08:11:00,2.48527,2.48581,2.48246,2.48581,8000000.0
2008-02-08 08:12:00,2.4862,2.4862,2.48312,2.48312,8000000.0
2008-02-08 08:13:00,2.4865,2.4865,2.48364,2.48553,5250000.0
2008-02-08 08:14:00,2.48598,2.48642,2.48209,2.4849,9500000.0
2008-02-08 08:15:00,2.48651,2.48688,2.48252,2.48688,8750000.0
2008-02-08 08:16:00,2.4839,2.4867,2.4839,2.48565,6630000.0
2008-02-08 08:17:00,2.48767,2.48767,2.48521,2.48651,9760000.0
2008-02-08 08:18:00,2.48588,2.48731,2.4831,2.48663,6250000.0
2008-02-08 08:19:00,2.48498,2.48617,2.48485,2.48576,7750000.0
2008-02-08 08:20:00,2.48478,2.48588,2.48266,2.48478,8380000.0
2008-02-08 08:21:00,2.4834,2.48572,2.4834,2.48391,7250000.0
2008-02-08 08:22:00,2.48474,2.48552,2.48123,2.48476,9000000.0
2008-02-08 08:24:00,2.48458,2.4854,2.48109,2.4835,7750000.0
2008-02-08 08:25:00,2.48445,2.48562,2.48377,2.48512,13500000.0
2008-02-08 08:26:00,2.48576,2.488,2.48177,2.48458,10000000.0
2008-02-08 08:27:00,2.4845,2.4851,2.48154,2.4851,11750000.0
2008-02-08 08:28:00,2.4844,2.48504,2.48038,2.48229,13000000.0
2008-02-08 08:29:00,2.48544,2.48616,2.48182,2.48182,5750000.0
2008-02-08 08:30:00,2.48394,2.48604,2.48181,2.4848,21250000.0
2008-02-08 08:31:00,2.48323,2.4851,2.48085,2.48439,7750000.0
2008-02-08 08:32:00,2.48406,2.48445,2.48005,2.48005,5630000.0
2008-02-08 08:33:00,2.48329,2.48396,2.48254,2.48254,5500000.0
2008-02-08 08:34:00,2.4833,2.48345,2.47679,2.48179,5630000.0
2008-02-08 08:35:00,2.48227,2.48427,2.47926,2.48427,7750000.0
2008-02-08 08:36:00,2.48522,2.48522,2.48119,2.48245,10250000.0
2008-02-08 08:37:00,2.4839,2.48399,2.48116,2.48232,8750000.0
2008-02-08 08:38:00,2.48306,2.48654,2.47909,2.48431,9130000.0
2008-02-08 08:39:00,2.48129,2.48402,2.48072,2.48393,8130000.0
2008-02-08 08:40:00,2.47943,2.48355,2.47943,2.48237,8250000.0
2008-02-08 08:41:00,2.48027,2.4853,2.48027,2.48351,12250000.0
2008-02-08 08:42:00,2.48377,2.48463,2.48297,2.48308,9260000.0
2008-02-08 08:43:00,2.48212,2.48465,2.47958,2.48321,15380000.0
2008-02-08 08:44:00,2.48101,2.48564,2.47914,2.48355,10750000.0
2008-02-08 08:45:00,2.48254,2.48525,2.48254,2.48295,7750000.0
2008-02-08 08:46:00,2.4846,2.4846,2.48092,2.48332,5750000.0
2008-02-08 08:47:00,2.48363,2.4848,2.48198,2.4848,7250000.0
2008-02-08 08:48:00,2.48463,2.48466,2.48189,2.48299,16380000.0
2008-02-08 08:49:00,2.484,2.484,2.4807,2.48293,5380000.0
2008-02-08 08:50:00,2.48223,2.48436,2.48174,2.48436,6250000.0
2008-02-08 08:51:00,2.48306,2.48396,2.48162,2.48232,11630000.0
2008-02-08 08:52:00,2.47938,2.48377,2.47938,2.48131,10630000.0
2008-02-08 08:53:00,2.48391,2.48425,2.47928,2.47928,10250000.0
2008-02-08 08:54:00,2.48419,2.48419,2.48088,2.48358,7250000.0
2008-02-08 08:55:00,2.48265,2.4832,2.48148,2.48219,7500000.0
2008-02-08 08:56:00,2.48245,2.48308,2.47966,2.48119,7000000.0
2008-02-08 08:57:00,2.47792,2.48499,2.47792,2.48498,13000000.0
2008-02-08 08:58:00,2.48623,2.48623,2.48253,2.48473,5630000.0
2008-02-08 08:59:00,2.48445,2.48558,2.48073,2.485,17750000.0
2008-02-08 09:00:00,2.48374,2.48446,2.48031,2.48228,7750000.0
2008-02-08 09:01:00,2.48478,2.48562,2.48054,2.48355,12380000.0
2008-02-08 09:02:00,2.48366,2.4863,2.48188,2.48507,10000000.0
2008-02-08 09:03:00,2.48401,2.48613,2.48117,2.48347,11750000.0
2008-02-08 09:04:00,2.48506,2.48508,2.48108,2.48285,6250000.0
2008-02-08 09:05:00,2.48379,2.48739,2.48297,2.48739,11380000.0
2008-02-08 09:06:00,2.48544,2.48544,2.48399,2.48467,10750000.0
2008-02-08 09:07:00,2.48699,2.48699,2.48176,2.48592,5750000.0
2008-02-08 09:08:00,2.4827,2.48693,2.48089,2.48425,8880000.0
2008-02-08 09:09:00,2.48448,2.48609,2.48176,2.48528,7130000.0
2008-02-08 09:10:00,2.48554,2.48611,2.48243,2.48535,5880000.0
2008-02-08 09:11:00,2.48368,2.48475,2.47974,2.48475,7880000.0
2008-02-08 09:12:00,2.48554,2.48554,2.47783,2.48247,7500000.0
2008-02-08 09:13:00,2.48114,2.48479,2.47736,2.48373,9500000.0
2008-02-08 09:14:00,2.48045,2.48523,2.47681,2.48523,7750000.0
2008-02-08 09:15:00,2.48162,2.4839,2.47807,2.48104,15380000.0
2008-02-08 09:16:00,2.48243,2.48348,2.47752,2.4832,16000000.0
2008-02-08 09:17:00,2.48384,2.48384,2.48031,2.48245,7500000.0
2008-02-08 09:18:00,2.48004,2.48378,2.47853,2.4836,7000000.0
2008-02-08 09:19:00,2.48358,2.48485,2.47791,2.4809,5630000.0
2008-02-08 09:20:00,2.48367,2.48594,2.4816,2.48485,7750000.0
2008-02-08 09:21:00,2.48479,2.48678,2.47951,2.48678,10010000.0
2008-02-08 09:22:00,2.48611,2.48637,2.48214,2.48637,7250000.0
2008-02-08 09:23:00,2.48378,2.48653,2.4818,2.48436,9130000.0
2008-02-08 09:24:00,2.48344,2.48587,2.47994,2.48484,5260000.0
2008-02-08 09:25:00,2.48457,2.48736,2.48143,2.48612,11510000.0
2008-02-08 09:26:00,2.48472,2.48666,2.48244,2.48666,7880000.0
2008-02-08 09:27:00,2.4845,2.48855,2.48022,2.48772,9250000.0
2008-02-08 09:28:00,2.48614,2.48828,2.48464,2.48828,8500000.0
2008-02-08 09:29:00,2.485,2.48643,2.47987,2.48476,14750000.0
2008-02-08 09:30:00,2.48584,2.48707,2.48471,2.48496,5500000.0
2008-02-08 09:31:00,2.48754,2.48777,2.48006,2.48362,6250000.0
2008-02-08 09:32:00,2.48552,2.48614,2.4809,2.48471,10000000.0
2008-02-08 09:33:00,2.48725,2.48735,2.48337,2.48432,10000000.0
2008-02-08 09:34:00,2.48507,2.48642,2.4833,2.4833,8750000.0
2008-02-08 09:35:00,2.48817,2.49022,2.48462,2.48834,11000000.0
2008-02-08 09:36:00,2.48788,2.48864,2.48504,2.48864,8250000.0
2008-02-08 09:37:00,2.48748,2.4892,2.48366,2.48479,11750000.0
2008-02-08 09:38:00,2.48804,2.48872,2.48189,2.4848,5750000.0
2008-02-08 09:39:00,2.48601,2.48801,2.48327,2.48489,14130000.0
2008-02-08 09:40:00,2.48693,2.48792,2.48213,2.48213,6250000.0
2008-02-08 09:41:00,2.48721,2.48721,2.48044,2.48186,13000000.0
2008-02-08 09:42:00,2.48519,2.48751,2.48208,2.48751,18250000.0
2008-02-08 09:43:00,2.48525,2.48901,2.4837,2.48814,11380000.0
2008-02-08 09:44:00,2.48817,2.48817,2.48423,2.4853,9000000.0
2008-02-08 09:45:00,2.48857,2.48857,2.48401,2.48732,10880000.0
2008-02-08 09:46:00,2.4872,2.48728,2.4855,2.48728,6000000.0
2008-02-08 09:47:00,2.48827,2.4893,2.48239,2.48239,5750000.0
2008-02-08 09:48:00,2.48886,2.48886,2.48491,2.48644,7000000.0
2008-02-08 09:49:00,2.48736,2.48913,2.48397,2.48397,8750000.0
2008-02-08 09:50:00,2.48468,2.48768,2.4846,2.48766,9130000.0
2008-02-08 09:51:00,2.4874,2.48907,2.48332,2.4883,9260000.0
2008-02-08 09:52:00,2.48822,2.48868,2.48243,2.48793,8750000.0
2008-02-08 09:53:00,2.48642,2.48719,2.48295,2.48476,10380000.0
2008-02-08 09:54:00,2.48827,2.48851,2.48365,2.48553,9380000.0
2008-02-08 09:55:00,2.48854,2.48854,2.48359,2.48586,5750000.0
2008-02-08 09:56:00,2.48576,2.4864,2.47954,2.4864,9000000.0
2008-02-08 09:57:00,2.48693,2.48701,2.48085,2.48508,11760000.0
2008-02-08 09:58:00,2.48049,2.48639,2.48049,2.48639,17000000.0
2008-02-08 09:59:00,2.48447,2.48576,2.48234,2.48314,14760000.0
2008-02-08 10:00:00,2.48143,2.48449,2.48066,2.48414,7380000.0
2008-02-08 10:01:00,2.48408,2.48509,2.48071,2.48509,7000000.0
2008-02-08 10:02:00,2.48015,2.48507,2.47899,2.48031,6380000.0
2008-02-08 10:03:00,2.48334,2.48682,2.4803,2.48617,15750000.0
2008-02-08 10:04:00,2.48361,2.48653,2.48344,2.48553,5250000.0
2008-02-08 10:05:00,2.48381,2.48474,2.48296,2.48329,13000000.0
2008-02-08 10:06:00,2.48235,2.48595,2.48114,2.48595,11380000.0
2008-02-08 10:07:00,2.48563,2.48596,2.48157,2.48157,8000000.0
2008-02-08 10:08:00,2.48395,2.48603,2.48123,2.48603,13750000.0
2008-02-08 10:09:00,2.48487,2.4861,2.48272,2.48542,7500000.0
2008-02-08 10:10:00,2.48464,2.4847,2.47745,2.48206,14750000.0
2008-02-08 10:11:00,2.48375,2.485,2.47882,2.48498,6630000.0
2008-02-08 10:12:00,2.48427,2.48565,2.48047,2.48552,6750000.0
2008-02-08 10:13:00,2.4804,2.48584,2.4804,2.48582,11750000.0
2008-02-08 10:14:00,2.4855,2.48588,2.48114,2.48563,5880000.0
2008-02-08 10:15:00,2.48542,2.48569,2.4821,2.48495,8260000.0
2008-02-08 10:16:00,2.48543,2.486,2.48217,2.486,5630000.0
2008-02-08 10:17:00,2.48469,2.48799,2.48469,2.48757,11750000.0
2008-02-08 10:18:00,2.48708,2.48754,2.48366,2.48717,16000000.0
2008-02-08 10:19:00,2.48663,2.48826,2.48333,2.48734,10250000.0
2008-02-08 10:20:00,2.48501,2.48871,2.48501,2.48714,7000000.0
2008-02-08 10:21:00,2.48903,2.48903,2.48116,2.48581,11250000.0
2008-02-08 10:22:00,2.48628,2.48848,2.483,2.48704,8380000.0
2008-02-08 10:23:00,2.48823,2.48851,2.48447,2.48505,9380000.0
2008-02-08 10:24:00,2.48644,2.48882,2.48317,2.48317,5750000.0
2008-02-08 10:25:00,2.48609,2.4893,2.48609,2.48915,9500000.0
2008-02-08 10:26:00,2.48814,2.48899,2.48489,2.48686,8880000.0
2008-02-08 10:27:00,2.48416,2.48863,2.48416,2.48658,8500000.0
2008-02-08 10:28:00,2.48699,2.48836,2.48435,2.4879,7500000.0
2008-02-08 10:29:00,2.48784,2.48955,2.48688,2.4893,9880000.0
2008-02-08 10:30:00,2.48816,2.4887,2.48617,2.48833,6000000.0
2008-02-08 10:31:00,2.48838,2.4896,2.48608,2.48608,7000000.0
2008-02-08 10:32:00,2.48608,2.49035,2.48211,2.48861,11250000.0
2008-02-08 10:33:00,2.48974,2.49032,2.48584,2.48848,6130000.0
2008-02-08 10:34:00,2.48903,2.48958,2.48758,2.48805,7750000.0
2008-02-08 10:35:00,2.49024,2.49024,2.485,2.485,5500000.0
2008-02-08 10:36:00,2.48669,2.48771,2.48389,2.4865,12380000.0
2008-02-08 10:37:00,2.48779,2.48795,2.48346,2.48445,8750000.0
2008-02-08 10:38:00,2.48761,2.48761,2.48229,2.4863,9130000.0
2008-02-08 10:39:00,2.48704,2.48751,2.48355,2.48605,9000000.0
2008-02-08 10:40:00,2.48644,2.48729,2.48462,2.48729,8750000.0
2008-02-08 10:41:00,2.48678,2.48678,2.47674,2.48312,8000000.0
2008-02-08 10:42:00,2.48575,2.48731,2.48433,2.48731,9500000.0
2008-02-08 10:43:00,2.48797,2.48797,2.48314,2.48513,10750000.0
2008-02-08 10:44:00,2.48322,2.4866,2.48322,2.48611,16380000.0
2008-02-08 10:45:00,2.48382,2.48613,2.48145,2.48613,8000000.0
2008-02-08 10:46:00,2.48685,2.48685,2.48324,2.48588,10250000.0
2008-02-08 10:47:00,2.4819,2.48575,2.4819,2.48575,7130000.0
2008-02-08 10:48:00,2.4867,2.4867,2.48225,2.48642,5750000.0
2008-02-08 10:49:00,2.48658,2.48726,2.48228,2.48228,7750000.0
2008-02-08 10:50:00,2.4854,2.48739,2.48433,2.48739,8000000.0
2008-02-08 10:51:00,2.48319,2.48727,2.48319,2.48426,7750000.0
2008-02-08 10:52:00,2.48811,2.48811,2.48425,2.48678,11750000.0
2008-02-08 10:53:00,2.4853,2.48706,2.48152,2.48706,9880000.0
2008-02-08 10:54:00,2.48821,2.48821,2.48232,2.48594,7750000.0
2008-02-08 10:55:00,2.48841,2.48841,2.4843,2.48677,6500000.0
2008-02-08 10:56:00,2.48819,2.48819,2.48385,2.4847,8750000.0
2008-02-08 10:57:00,2.48324,2.4874,2.48324,2.4874,6250000.0
2008-02-08 10:58:00,2.48691,2.48691,2.48212,2.48568,9880000.0
2008-02-08 10:59:00,2.48651,2.48651,2.48024,2.48493,7000000.0
2008-02-08 11:00:00,2.48716,2.48912,2.48465,2.48805,9880000.0
2008-02-08 11:01:00,2.48673,2.48673,2.48178,2.48521,9000000.0
2008-02-08 11:02:00,2.48529,2.48651,2.48417,2.48437,8880000.0
2008-02-08 11:03:00,2.4884,2.4884,2.48391,2.48587,9000000.0
2008-02-08 11:04:00,2.48164,2.48684,2.48164,2.48684,6250000.0
2008-02-08 11:05:00,2.48379,2.48639,2.48229,2.48306,9250000.0
2008-02-08 11:06:00,2.48694,2.48785,2.48308,2.4848,8750000.0
2008-02-08 11:07:00,2.48697,2.48697,2.48064,2.48064,7000000.0
2008-02-08 11:08:00,2.48566,2.48573,2.48355,2.48573,5750000.0
2008-02-08 11:09:00,2.4852,2.48553,2.48128,2.48508,7130000.0
2008-02-08 11:10:00,2.48678,2.48678,2.48274,2.48481,6750000.0
2008-02-08 11:11:00,2.4862,2.48682,2.48191,2.4864,6250000.0
2008-02-08 11:12:00,2.48818,2.48818,2.4837,2.4837,5250000.0
2008-02-08 11:13:00,2.47879,2.48769,2.47705,2.48603,9380000.0
2008-02-08 11:14:00,2.48696,2.48875,2.48392,2.48875,7000000.0
2008-02-08 11:15:00,2.48782,2.49008,2.48711,2.48868,7500000.0
2008-02-08 11:16:00,2.48985,2.49073,2.48808,2.48892,5500000.0
2008-02-08 11:17:00,2.49076,2.49161,2.48368,2.48705,10750000.0
2008-02-08 11:18:00,2.49168,2.49263,2.48537,2.49018,10750000.0
2008-02-08 11:19:00,2.49109,2.49226,2.48668,2.49116,7000000.0
2008-02-08 11:20:00,2.49237,2.49282,2.48638,2.48949,8250000.0
2008-02-08 11:21:00,2.48794,2.49121,2.48718,2.49089,12750000.0
2008-02-08 11:22:00,2.49213,2.49213,2.48667,2.48667,6760000.0
2008-02-08 11:23:00,2.48945,2.49181,2.48658,2.49092,11500000.0
2008-02-08 11:24:00,2.49197,2.49197,2.48652,2.49136,13250000.0
2008-02-08 11:25:00,2.49143,2.49238,2.48861,2.492,13000000.0
2008-02-08 11:26:00,2.49223,2.49253,2.48866,2.49228,12000000.0
2008-02-08 11:27:00,2.48978,2.49209,2.48961,2.49209,7000000.0
2008-02-08 11:28:00,2.48921,2.49235,2.48921,2.49014,11750000.0
2008-02-08 11:29:00,2.49388,2.49388,2.48675,2.49208,5500000.0
2008-02-08 11:30:00,2.49213,2.49233,2.48947,2.49085,9000000.0
2008-02-08 11:31:00,2.49014,2.49326,2.48899,2.49326,9000000.0
2008-02-08 11:32:00,2.49303,2.49374,2.48852,2.49374,9630000.0
2008-02-08 11:33:00,2.49259,2.49259,2.48584,2.49185,9130000.0
2008-02-08 11:34:00,2.49217,2.4933,2.49064,2.49264,9630000.0
2008-02-08 11:35:00,2.49347,2.49395,2.48866,2.49167,9500000.0
2008-02-08 11:36:00,2.49184,2.49514,2.49142,2.49261,6880000.0
2008-02-08 11:37:00,2.49028,2.49539,2.48894,2.49539,7000000.0
2008-02-08 11:38:00,2.4905,2.49505,2.4905,2.49505,5250000.0
2008-02-08 11:39:00,2.49414,2.49545,2.49115,2.49422,10750000.0
2008-02-08 11:40:00,2.49206,2.49561,2.49206,2.49426,15500000.0
2008-02-08 11:41:00,2.4949,2.49531,2.489,2.49459,13750000.0
2008-02-08 11:42:00,2.4945,2.49504,2.49096,2.49386,8750000.0
2008-02-08 11:43:00,2.49213,2.49476,2.48957,2.49446,11130000.0
2008-02-08 11:44:00,2.49499,2.49499,2.49217,2.49273,9130000.0
2008-02-08 11:45:00,2.49255,2.49539,2.49113,2.49375,11250000.0
2008-02-08 11:46:00,2.4954,2.4954,2.49189,2.49189,5510000.0
2008-02-08 11:47:00,2.49073,2.49511,2.48906,2.49511,8880000.0
2008-02-08 11:48:00,2.49249,2.49465,2.48994,2.494,14010000.0
2008-02-08 11:49:00,2.49445,2.49457,2.48992,2.49457,11750000.0
2008-02-08 11:50:00,2.49285,2.49444,2.49139,2.49414,7250000.0
2008-02-08 11:51:00,2.49243,2.49454,2.48941,2.49309,5750000.0
2008-02-08 11:52:00,2.49297,2.49368,2.49085,2.49357,10130000.0
2008-02-08 11:53:00,2.49201,2.49343,2.49149,2.49343,6750000.0
2008-02-08 11:54:00,2.49187,2.49295,2.48703,2.49233,7750000.0
2008-02-08 11:55:00,2.49352,2.49404,2.48937,2.48994,8880000.0
2008-02-08 11:56:00,2.49268,2.49378,2.49002,2.49243,6130000.0
2008-02-08 11:57:00,2.48982,2.49455,2.48982,2.49284,8750000.0
2008-02-08 11:58:00,2.49139,2.49496,2.49117,2.49496,13500000.0
2008-02-08 11:59:00,2.49456,2.49582,2.48907,2.49582,8750000.0
2008-02-08 12:00:00,2.49448,2.49614,2.49172,2.49507,10250000.0
2008-02-08 12:01:00,2.49099,2.49606,2.49099,2.49488,6380000.0
2008-02-08 12:02:00,2.49271,2.49636,2.49271,2.49538,9750000.0
2008-02-08 12:03:00,2.49748,2.49751,2.49254,2.49327,6500000.0
2008-02-08 12:04:00,2.49556,2.49686,2.49182,2.49686,8500000.0
2008-02-08 12:05:00,2.49709,2.49709,2.48971,2.494,8630000.0
2008-02-08 12:06:00,2.49581,2.49673,2.49328,2.49673,10250000.0
2008-02-08 12:07:00,2.49506,2.49693,2.49285,2.49473,9000000.0
2008-02-08 12:08:00,2.49597,2.49619,2.49115,2.49498,11750000.0
2008-02-08 12:09:00,2.49639,2.49639,2.48991,2.49411,12000000.0
2008-02-08 12:10:00,2.49492,2.49573,2.4902,2.49473,10500000.0
2008-02-08 12:11:00,2.4949,2.4949,2.49025,2.49337,8500000.0
2008-02-08 12:12:00,2.49283,2.49397,2.49002,2.49384,9000000.0
2008-02-08 12:13:00,2.49264,2.49517,2.48827,2.49402,12760000.0
2008-02-08 12:14:00,2.49386,2.4939,2.48757,2.4939,9500000.0
2008-02-08 12:15:00,2.49241,2.49585,2.4919,2.49521,8500000.0
2008-02-08 12:16:00,2.49496,2.49547,2.49035,2.49369,5250000.0
2008-02-08 12:17:00,2.49557,2.49557,2.49322,2.4941,5500000.0
2008-02-08 12:18:00,2.49307,2.49726,2.49236,2.49236,9000000.0
2008-02-08 12:19:00,2.49528,2.49724,2.49091,2.49626,7880000.0
2008-02-08 12:20:00,2.49494,2.49655,2.49023,2.4954,7500000.0
2008-02-08 12:21:00,2.49737,2.49737,2.49075,2.49333,14880000.0
2008-02-08 12:22:00,2.49641,2.49728,2.49474,2.49701,6760000.0
2008-02-08 12:23:00,2.49666,2.49785,2.49357,2.49661,11500000.0
2008-02-08 12:24:00,2.49606,2.49606,2.48926,2.4947,6250000.0
2008-02-08 12:25:00,2.49607,2.49607,2.49077,2.49576,5630000.0
2008-02-08 12:26:00,2.49437,2.49576,2.49258,2.49576,8380000.0
2008-02-08 12:27:00,2.49385,2.49463,2.49077,2.49446,10000000.0
2008-02-08 12:28:00,2.49378,2.49567,2.49153,2.49153,7750000.0
2008-02-08 12:29:00,2.49384,2.49497,2.49066,2.49066,6500000.0
2008-02-08 12:30:00,2.49337,2.49465,2.4904,2.49166,5750000.0
2008-02-08 12:31:00,2.49118,2.49553,2.49118,2.49463,5500000.0
2008-02-08 12:32:00,2.49389,2.49389,2.49187,2.49381,5880000.0
2008-02-08 12:33:00,2.49431,2.49447,2.48946,2.49447,13380000.0
2008-02-08 12:34:00,2.49272,2.49489,2.49168,2.49421,7750000.0
2008-02-08 12:35:00,2.49393,2.494,2.4894,2.49233,8000000.0
2008-02-08 12:36:00,2.49345,2.49379,2.48908,2.49375,5250000.0
2008-02-08 12:37:00,2.49172,2.49418,2.48761,2.49248,13630000.0
2008-02-08 12:38:00,2.49334,2.49378,2.4861,2.49212,9750000.0
2008-02-08 12:39:00,2.49215,2.49459,2.49021,2.49459,6000000.0
2008-02-08 12:40:00,2.48973,2.49289,2.48973,2.49267,11250000.0
2008-02-08 12:41:00,2.48989,2.49427,2.48989,2.49427,8130000.0
2008-02-08 12:42:00,2.49359,2.49508,2.49029,2.49431,14750000.0
2008-02-08 12:43:00,2.49326,2.4951,2.49187,2.49405,7250000.0
2008-02-08 12:44:00,2.49113,2.49467,2.49113,2.49355,13130000.0
2008-02-08 12:45:00,2.49172,2.49529,2.49172,2.49414,7500000.0
2008-02-08 12:46:00,2.49565,2.4964,2.49086,2.49295,9500000.0
2008-02-08 12:47:00,2.49526,2.4959,2.49099,2.49099,8630000.0
2008-02-08 12:48:00,2.49349,2.49515,2.49043,2.49314,9500000.0
2008-02-08 12:49:00,2.49379,2.49579,2.49102,2.49579,7380000.0
2008-02-08 12:50:00,2.49356,2.49594,2.49119,2.49446,9630000.0
2008-02-08 12:51:00,2.49572,2.49606,2.49172,2.49581,7500000.0
2008-02-08 12:52:00,2.49352,2.49631,2.4919,2.49299,5250000.0
2008-02-08 12:53:00,2.49476,2.4959,2.49233,2.4959,8750000.0
2008-02-08 12:54:00,2.49216,2.49535,2.49216,2.49328,8500000.0
2008-02-08 12:55:00,2.49347,2.4956,2.48971,2.49337,8500000.0
2008-02-08 12:56:00,2.49313,2.4955,2.49013,2.49159,14000000.0
2008-02-08 12:57:00,2.495,2.495,2.49062,2.49278,10380000.0
2008-02-08 12:58:00,2.49185,2.49458,2.4874,2.4908,13130000.0
2008-02-08 12:59:00,2.49152,2.49537,2.49132,2.49413,10630000.0
2008-02-08 13:00:00,2.49293,2.4952,2.49139,2.4952,9260000.0
2008-02-08 13:01:00,2.48946,2.49478,2.48946,2.49185,13750000.0
2008-02-08 13:02:00,2.49538,2.49538,2.49005,2.49165,11000000.0
2008-02-08 13:03:00,2.49494,2.49559,2.49242,2.49559,11500000.0
2008-02-08 13:04:00,2.49549,2.49549,2.49051,2.4909,14380000.0
2008-02-08 13:05:00,2.49415,2.49686,2.48996,2.49679,14000000.0
2008-02-08 13:06:00,2.49395,2.49629,2.49197,2.49585,8380000.0
2008-02-08 13:07:00,2.49511,2.49796,2.49097,2.49657,13000000.0
2008-02-08 13:08:00,2.49587,2.49691,2.49237,2.49574,12380000.0
2008-02-08 13:09:00,2.49553,2.49723,2.49356,2.49435,7000000.0
2008-02-08 13:10:00,2.49469,2.49868,2.49469,2.49865,6500000.0
2008-02-08 13:11:00,2.49579,2.49871,2.49558,2.49675,9880000.0
2008-02-08 13:12:00,2.49689,2.49774,2.49525,2.49752,8500000.0
2008-02-08 13:13:00,2.49673,2.49814,2.49303,2.49814,10130000.0
2008-02-08 13:14:00,2.49493,2.4998,2.49493,2.49556,8000000.0
2008-02-08 13:15:00,2.49735,2.49865,2.49474,2.49524,5250000.0
2008-02-08 13:16:00,2.49722,2.49893,2.49186,2.49737,10640000.0
2008-02-08 13:17:00,2.49712,2.50036,2.49678,2.50036,8500000.0
2008-02-08 13:18:00,2.49983,2.50006,2.49796,2.49974,6500000.0
2008-02-08 13:19:00,2.49915,2.49949,2.49589,2.49933,8000000.0
2008-02-08 13:20:00,2.49724,2.49999,2.49704,2.49831,5630000.0
2008-02-08 13:21:00,2.49977,2.50015,2.49336,2.49831,9250000.0
2008-02-08 13:22:00,2.49716,2.49914,2.49482,2.49914,6250000.0
2008-02-08 13:23:00,2.49893,2.49944,2.49588,2.49862,16250000.0
2008-02-08 13:24:00,2.4955,2.4984,2.49286,2.49793,14630000.0
2008-02-08 13:25:00,2.49671,2.49849,2.49407,2.4967,8000000.0
2008-02-08 13:26:00,2.49958,2.49958,2.49531,2.49753,8000000.0
2008-02-08 13:27:00,2.496,2.49678,2.49203,2.49657,11500000.0
2008-02-08 13:28:00,2.49706,2.49749,2.49067,2.49549,8250000.0
2008-02-08 13:29:00,2.49225,2.49657,2.49225,2.49657,5130000.0
2008-02-08 13:30:00,2.49642,2.49642,2.48995,2.49564,12500000.0
2008-02-08 13:31:00,2.49611,2.49611,2.4907,2.49193,11000000.0
2008-02-08 13:32:00,2.49416,2.49695,2.49254,2.49695,6750000.0
2008-02-08 13:33:00,2.49522,2.49631,2.49095,2.49557,7750000.0
2008-02-08 13:34:00,2.49433,2.49788,2.49279,2.49788,9000000.0
2008-02-08 13:35:00,2.4955,2.49765,2.49302,2.49647,12880000.0
2008-02-08 13:36:00,2.49123,2.49633,2.49123,2.49629,8000000.0
2008-02-08 13:37:00,2.49657,2.49657,2.4927,2.49415,7130000.0
2008-02-08 13:38:00,2.49628,2.49793,2.49194,2.49743,6750000.0
2008-02-08 13:39:00,2.49627,2.49685,2.49142,2.49685,7250000.0
2008-02-08 13:40:00,2.49458,2.49659,2.49181,2.49276,5500000.0
2008-02-08 13:41:00,2.4959,2.4959,2.49263,2.49581,12500000.0
2008-02-08 13:42:00,2.49567,2.49715,2.49441,2.49714,5500000.0
2008-02-08 13:43:00,2.49497,2.49633,2.49214,2.49544,6500000.0
2008-02-08 13:44:00,2.49643,2.49643,2.49399,2.49531,7880000.0
2008-02-08 13:45:00,2.49249,2.49637,2.49249,2.49301,9250000.0
2008-02-08 13:46:00,2.49668,2.49676,2.49224,2.49345,8250000.0
2008-02-08 13:47:00,2.49337,2.49561,2.49337,2.49561,13250000.0
2008-02-08 13:48:00,2.49515,2.49601,2.49271,2.49281,13750000.0
2008-02-08 13:49:00,2.49263,2.4953,2.49234,2.49478,10500000.0
2008-02-08 13:50:00,2.4958,2.49587,2.49182,2.49481,6760000.0
2008-02-08 13:51:00,2.4964,2.4964,2.49089,2.49412,7500000.0
2008-02-08 13:52:00,2.49541,2.49589,2.49137,2.49479,11880000.0
2008-02-08 13:53:00,2.49688,2.49706,2.49074,2.49304,8130000.0
2008-02-08 13:54:00,2.49556,2.49601,2.49208,2.49402,5500000.0
2008-02-08 13:55:00,2.49558,2.49685,2.49397,2.49397,10500000.0
2008-02-08 13:56:00,2.4939,2.4968,2.49247,2.49323,12500000.0
2008-02-08 13:57:00,2.49638,2.49663,2.49377,2.49394,7500000.0
2008-02-08 13:58:00,2.492,2.4966,2.492,2.49453,7000000.0
2008-02-08 13:59:00,2.49521,2.49657,2.49431,2.49546,5250000.0
2008-02-08 14:00:00,2.49046,2.49567,2.49046,2.49513,10380000.0
2008-02-08 14:01:00,2.49392,2.49605,2.49202,2.49527,10250000.0
2008-02-08 14:02:00,2.49517,2.49674,2.494,2.49674,8250000.0
2008-02-08 14:03:00,2.49399,2.49524,2.49114,2.49251,6750000.0
2008-02-08 14:04:00,2.4948,2.49733,2.48936,2.49733,5500000.0
2008-02-08 14:05:00,2.496,2.49667,2.49173,2.49423,6500000.0
2008-02-08 14:06:00,2.49348,2.49612,2.48965,2.49612,8380000.0
2008-02-08 14:07:00,2.49601,2.49629,2.4917,2.49623,10500000.0
2008-02-08 14:08:00,2.49403,2.49679,2.48923,2.49562,8250000.0
2008-02-08 14:09:00,2.49451,2.49532,2.49273,2.49392,5250000.0
2008-02-08 14:10:00,2.49549,2.49549,2.48965,2.49193,9750000.0
2008-02-08 14:11:00,2.49498,2.4953,2.49238,2.49508,5380000.0
2008-02-08 14:12:00,2.4953,2.49586,2.48947,2.49514,7750000.0
2008-02-08 14:13:00,2.49241,2.49638,2.49187,2.49638,7500000.0
2008-02-08 14:14:00,2.49483,2.49657,2.49203,2.49563,8380000.0
2008-02-08 14:15:00,2.49617,2.49689,2.49188,2.49689,10880000.0
2008-02-08 14:16:00,2.49456,2.49688,2.49335,2.495,9380000.0
2008-02-08 14:17:00,2.49296,2.49676,2.49296,2.49676,9380000.0
2008-02-08 14:18:00,2.49714,2.49714,2.49167,2.49578,7500000.0
2008-02-08 14:19:00,2.49644,2.49662,2.48993,2.49551,13500000.0
2008-02-08 14:20:00,2.49607,2.49649,2.48733,2.49255,6880000.0
2008-02-08 14:21:00,2.49558,2.49632,2.49226,2.49386,11000000.0
2008-02-08 14:22:00,2.48892,2.49622,2.48892,2.49523,5750000.0
2008-02-08 14:23:00,2.4964,2.49646,2.49173,2.49539,8000000.0
2008-02-08 14:24:00,2.49588,2.49609,2.49091,2.49518,12000000.0
2008-02-08 14:25:00,2.49632,2.49632,2.49317,2.49489,8250000.0
2008-02-08 14:26:00,2.4935,2.49509,2.48934,2.49446,14250000.0
2008-02-08 14:27:00,2.4959,2.4959,2.49271,2.49488,8750000.0
2008-02-08 14:28:00,2.49275,2.49573,2.49011,2.49394,6500000.0
2008-02-08 14:29:00,2.49491,2.49491,2.48906,2.48906,6750000.0
2008-02-08 14:30:00,2.48997,2.49481,2.48997,2.49388,12250000.0
2008-02-08 14:31:00,2.49296,2.49435,2.48999,2.48999,10250000.0
2008-02-08 14:32:00,2.49157,2.49386,2.48886,2.49386,8130000.0
2008-02-08 14:33:00,2.49378,2.49378,2.48976,2.49007,10500000.0
2008-02-08 14:34:00,2.49324,2.49324,2.48842,2.49141,12500000.0
2008-02-08 14:35:00,2.48754,2.49346,2.48754,2.49268,11880000.0
2008-02-08 14:36:00,2.49027,2.49162,2.48889,2.49059,8130000.0
2008-02-08 14:37:00,2.49025,2.49228,2.48641,2.49113,10010000.0
2008-02-08 14:38:00,2.4906,2.49232,2.48661,2.49093,9250000.0
2008-02-08 14:39:00,2.49165,2.49227,2.48737,2.48737,9010000.0
2008-02-08 14:40:00,2.49152,2.49152,2.4887,2.49082,10250000.0
2008-02-08 14:41:00,2.49223,2.49223,2.48914,2.48914,7750000.0
2008-02-08 14:42:00,2.49177,2.49177,2.48796,2.49124,11500000.0
2008-02-08 14:43:00,2.49173,2.49173,2.48616,2.4898,7000000.0
2008-02-08 14:44:00,2.49056,2.49247,2.48904,2.49117,6250000.0
2008-02-08 14:45:00,2.49253,2.49253,2.48508,2.48709,6250000.0
2008-02-08 14:46:00,2.49161,2.49161,2.48541,2.4878,8500000.0
2008-02-08 14:47:00,2.48765,2.48899,2.48649,2.4886,9000000.0
2008-02-08 14:48:00,2.48885,2.48931,2.48449,2.488,8500000.0
2008-02-08 14:49:00,2.48963,2.48963,2.48632,2.48917,13500000.0
2008-02-08 14:50:00,2.48895,2.4899,2.48323,2.48813,5250000.0
2008-02-08 14:51:00,2.48918,2.48918,2.48647,2.48889,5500000.0
2008-02-08 14:52:00,2.48571,2.48764,2.48189,2.48189,10000000.0
2008-02-08 14:53:00,2.48561,2.48888,2.48258,2.48258,6880000.0
2008-02-08 14:54:00,2.48489,2.48537,2.48166,2.48259,9130000.0
2008-02-08 14:55:00,2.48579,2.48637,2.48276,2.48464,6750000.0
2008-02-08 14:56:00,2.48494,2.48604,2.4814,2.4814,10380000.0
2008-02-08 14:57:00,2.48601,2.48659,2.48158,2.48436,12500000.0
2008-02-08 14:58:00,2.48244,2.48537,2.48126,2.48424,7880000.0
2008-02-08 14:59:00,2.48182,2.48678,2.48182,2.48602,10500000.0
2008-02-08 15:00:00,2.48432,2.48681,2.48121,2.48576,10130000.0
2008-02-08 15:01:00,2.48697,2.48697,2.48291,2.48542,6140000.0
2008-02-08 15:02:00,2.48468,2.48638,2.4816,2.48537,9000000.0
2008-02-08 15:03:00,2.48706,2.48797,2.48207,2.48459,10750000.0
2008-02-08 15:04:00,2.48453,2.48769,2.48305,2.48411,11250000.0
2008-02-08 15:05:00,2.48651,2.48668,2.48285,2.48497,17250000.0
2008-02-08 15:06:00,2.4863,2.48685,2.48417,2.48541,10750000.0
2008-02-08 15:07:00,2.48306,2.48681,2.4818,2.4856,10250000.0
2008-02-08 15:08:00,2.48308,2.48533,2.48017,2.48239,8130000.0
2008-02-08 15:09:00,2.48607,2.48716,2.48327,2.48626,10500000.0
2008-02-08 15:10:00,2.48583,2.48675,2.48038,2.48675,8880000.0
2008-02-08 15:11:00,2.4836,2.48674,2.48195,2.48571,10500000.0
2008-02-08 15:12:00,2.48664,2.48733,2.48447,2.48733,5500000.0
2008-02-08 15:13:00,2.48773,2.48773,2.48424,2.48445,8000000.0
2008-02-08 15:14:00,2.4863,2.4863,2.48202,2.48367,9250000.0
2008-02-08 15:15:00,2.48519,2.48829,2.48326,2.48829,8630000.0
2008-02-08 15:16:00,2.48711,2.48875,2.48488,2.48699,13630000.0
2008-02-08 15:17:00,2.48779,2.48842,2.48592,2.48716,6630000.0
2008-02-08 15:18:00,2.48923,2.49002,2.48557,2.49002,7640000.0
2008-02-08 15:19:00,2.48861,2.48933,2.48574,2.48574,9500000.0
2008-02-08 15:20:00,2.48651,2.49149,2.48535,2.49149,9500000.0
2008-02-08 15:21:00,2.48693,2.49098,2.48693,2.49086,7000000.0
2008-02-08 15:22:00,2.49141,2.49141,2.48592,2.4882,9750000.0
2008-02-08 15:23:00,2.49062,2.49062,2.48509,2.48969,13130000.0
2008-02-08 15:24:00,2.48899,2.49144,2.48498,2.49061,6630000.0
2008-02-08 15:25:00,2.48964,2.49057,2.48591,2.48943,11380000.0
2008-02-08 15:26:00,2.49035,2.49035,2.4856,2.48931,6250000.0
2008-02-08 15:27:00,2.48962,2.49204,2.48425,2.48882,6250000.0
2008-02-08 15:28:00,2.48845,2.48978,2.48811,2.48903,8750000.0
2008-02-08 15:29:00,2.48769,2.48973,2.48486,2.4896,6130000.0
2008-02-08 15:30:00,2.48391,2.49041,2.48391,2.48923,10750000.0
2008-02-08 15:31:00,2.49047,2.49047,2.48494,2.48973,10630000.0
2008-02-08 15:32:00,2.48905,2.48968,2.48653,2.48942,9250000.0
2008-02-08 15:33:00,2.49076,2.49076,2.48633,2.49028,9750000.0
2008-02-08 15:34:00,2.48917,2.49165,2.48695,2.4902,6000000.0
2008-02-08 15:35:00,2.48859,2.49187,2.48761,2.49031,10130000.0
2008-02-08 15:36:00,2.49119,2.49157,2.48685,2.49107,10250000.0
2008-02-08 15:37:00,2.49124,2.49214,2.48646,2.49099,7880000.0
2008-02-08 15:38:00,2.48871,2.49305,2.48638,2.49125,10760000.0
2008-02-08 15:39:00,2.49088,2.49098,2.48508,2.48859,10380000.0
2008-02-08 15:40:00,2.49044,2.49158,2.48958,2.49111,6250000.0
2008-02-08 15:41:00,2.49082,2.49333,2.48986,2.49333,7250000.0
2008-02-08 15:42:00,2.49202,2.49262,2.48679,2.48805,6500000.0
2008-02-08 15:43:00,2.49011,2.49272,2.48713,2.48952,11000000.0
2008-02-08 15:44:00,2.49378,2.49378,2.48926,2.49025,6250000.0
2008-02-08 15:45:00,2.49116,2.49283,2.48859,2.49283,8250000.0
2008-02-08 15:46:00,2.49201,2.49201,2.48537,2.48537,9000000.0
2008-02-08 15:47:00,2.49059,2.49291,2.48928,2.49291,8500000.0
2008-02-08 15:48:00,2.49031,2.49183,2.48736,2.48736,6750000.0
2008-02-08 15:49:00,2.49286,2.49286,2.48418,2.49257,11250000.0
2008-02-08 15:50:00,2.49113,2.49248,2.4879,2.49114,9880000.0
2008-02-08 15:51:00,2.49138,2.49234,2.48835,2.492,7500000.0
2008-02-08 15:52:00,2.49286,2.4931,2.49014,2.49279,6000000.0
2008-02-08 15:53:00,2.49077,2.49286,2.4866,2.4919,8500000.0
2008-02-08 15:54:00,2.49261,2.49267,2.48951,2.49117,9750000.0
2008-02-08 15:55:00,2.49305,2.49337,2.48786,2.49337,6000000.0
2008-02-08 15:56:00,2.49323,2.49412,2.4903,2.49412,7750000.0
2008-02-08 15:57:00,2.4947,2.49496,2.49139,2.4928,8510000.0
2008-02-08 15:58:00,2.49389,2.49415,2.48972,2.4934,7250000.0
2008-02-08 15:59:00,2.49501,2.4953,2.4911,2.49361,9880000.0
2008-02-08 16:00:00,2.4952,2.4952,2.49187,2.49393,7750000.0
2008-02-08 16:01:00,2.49117,2.49445,2.48775,2.49445,10880000.0
2008-02-08 16:02:00,2.49385,2.49456,2.48825,2.4934,11750000.0
2008-02-08 16:03:00,2.49201,2.49367,2.48861,2.49367,10750000.0
2008-02-08 16:04:00,2.49107,2.49353,2.48872,2.49353,10880000.0
2008-02-08 16:05:00,2.49313,2.49339,2.49038,2.49335,8250000.0
2008-02-08 16:06:00,2.49173,2.49317,2.4882,2.49034,9500000.0
2008-02-08 16:07:00,2.49245,2.49416,2.49012,2.49416,11880000.0
2008-02-08 16:08:00,2.49167,2.49358,2.48926,2.49074,10000000.0
2008-02-08 16:09:00,2.49245,2.49469,2.48976,2.49271,7500000.0
2008-02-08 16:10:00,2.49327,2.49444,2.48863,2.49426,8630000.0
2008-02-08 16:11:00,2.49304,2.4931,2.49131,2.49275,5750000.0
2008-02-08 16:12:00,2.49257,2.49395,2.48983,2.49301,8250000.0
2008-02-08 16:13:00,2.49281,2.49378,2.48974,2.48984,8250000.0
2008-02-08 16:14:00,2.49291,2.49327,2.49092,2.49289,11500000.0
2008-02-08 16:15:00,2.49227,2.49328,2.49128,2.49216,7750000.0
2008-02-08 16:16:00,2.49395,2.49408,2.49049,2.49324,8250000.0
2008-02-08 16:17:00,2.49368,2.49368,2.48938,2.49303,12880000.0
2008-02-08 16:18:00,2.49145,2.49327,2.48801,2.49266,6750000.0
2008-02-08 16:19:00,2.4928,2.49339,2.4891,2.48978,7000000.0
2008-02-08 16:20:00,2.49254,2.49416,2.49085,2.49301,10500000.0
2008-02-08 16:21:00,2.49132,2.49338,2.49093,2.49163,5380000.0
2008-02-08 16:22:00,2.48962,2.49339,2.48962,2.49251,8250000.0
2008-02-08 16:23:00,2.49391,2.49406,2.48952,2.49268,5250000.0
2008-02-08 16:24:00,2.49322,2.49322,2.49067,2.49297,5880000.0
2008-02-08 16:25:00,2.49581,2.49581,2.4916,2.49229,7000000.0
2008-02-08 16:26:00,2.49219,2.49567,2.49219,2.49546,10000000.0
2008-02-08 16:27:00,2.49218,2.4957,2.49194,2.49417,11750000.0
2008-02-08 16:28:00,2.49406,2.4957,2.49256,2.4957,9010000.0
2008-02-08 16:29:00,2.49347,2.49496,2.49214,2.49496,7880000.0
2008-02-08 16:30:00,2.49318,2.49517,2.49078,2.49517,7250000.0
2008-02-08 16:31:00,2.49476,2.49476,2.49137,2.49434,7000000.0
2008-02-08 16:32:00,2.49181,2.49399,2.49025,2.4913,9000000.0
2008-02-08 16:33:00,2.49473,2.49473,2.49052,2.49266,11000000.0
2008-02-08 16:34:00,2.49029,2.49404,2.48799,2.4923,17500000.0
2008-02-08 16:35:00,2.4926,2.49404,2.48775,2.49364,15750000.0
2008-02-08 16:36:00,2.49363,2.49411,2.48941,2.49383,10380000.0
2008-02-08 16:37:00,2.49426,2.49426,2.49106,2.49183,6500000.0
2008-02-08 16:38:00,2.49256,2.4945,2.48652,2.4945,12250000.0
2008-02-08 16:39:00,2.49118,2.49365,2.48877,2.49228,7260000.0
2008-02-08 16:40:00,2.4921,2.49483,2.48915,2.49483,7250000.0
2008-02-08 16:41:00,2.49404,2.49634,2.49197,2.49355,7380000.0
2008-02-08 16:42:00,2.49636,2.49636,2.4908,2.49322,7000000.0
2008-02-08 16:43:00,2.49518,2.49651,2.49297,2.49379,12250000.0
2008-02-08 16:44:00,2.49635,2.49759,2.49323,2.49514,8010000.0
2008-02-08 16:45:00,2.49488,2.49649,2.49326,2.49643,9630000.0
2008-02-08 16:46:00,2.49612,2.4963,2.49132,2.49447,7250000.0
2008-02-08 16:47:00,2.49679,2.4975,2.49407,2.49545,13500000.0
2008-02-08 16:48:00,2.49747,2.49747,2.49163,2.49641,8250000.0
2008-02-08 16:49:00,2.49455,2.49699,2.4908,2.49612,13500000.0
2008-02-08 16:50:00,2.49532,2.49643,2.492,2.4958,6250000.0
2008-02-08 16:51:00,2.49546,2.4956,2.49095,2.49308,7380000.0
2008-02-08 16:52:00,2.49503,2.4954,2.49162,2.49533,13500000.0
2008-02-08 16:53:00,2.49459,2.49629,2.48943,2.49629,16750000.0
2008-02-08 16:54:00,2.49354,2.49633,2.49075,2.49407,8750000.0
2008-02-08 16:55:00,2.49411,2.49483,2.48944,2.49284,6750000.0
2008-02-08 16:56:00,2.49541,2.49622,2.49059,2.49622,13000000.0
2008-02-08 16:57:00,2.49221,2.49525,2.49221,2.49476,7250000.0
2008-02-08 16:58:00,2.49212,2.49521,2.49125,2.49496,8750000.0
2008-02-08 16:59:00,2.49481,2.49599,2.492,2.49498,7750000.0
2008-02-08 17:00:00,2.49427,2.49606,2.49291,2.49606,7250000.0
2008-02-08 17:01:00,2.49315,2.49537,2.49247,2.49402,8500000.0
2008-02-08 17:02:00,2.49377,2.4955,2.48988,2.4947,11750000.0
2008-02-08 17:03:00,2.49366,2.49472,2.48959,2.49028,8880000.0
2008-02-08 17:04:00,2.49313,2.49482,2.49117,2.49293,16750000.0
2008-02-08 17:05:00,2.49398,2.49418,2.49003,2.49404,6250000.0
2008-02-08 17:06:00,2.49387,2.49443,2.4917,2.49443,10380000.0
2008-02-08 17:07:00,2.4938,2.49467,2.4917,2.49426,7000000.0
2008-02-08 17:08:00,2.49355,2.49403,2.49001,2.49067,10000000.0
2008-02-08 17:09:00,2.4925,2.49526,2.4925,2.49376,7250000.0
2008-02-08 17:10:00,2.49252,2.49507,2.48884,2.49471,11000000.0
2008-02-08 17:11:00,2.49494,2.49494,2.49165,2.49261,5630000.0
2008-02-08 17:12:00,2.49441,2.49487,2.49,2.49487,6750000.0
2008-02-08 17:13:00,2.49421,2.49499,2.49179,2.49499,8500000.0
2008-02-08 17:14:00,2.49451,2.49482,2.48885,2.4941,7000000.0
2008-02-08 17:15:00,2.49294,2.49496,2.48933,2.49496,10250000.0
2008-02-08 17:16:00,2.49376,2.49552,2.49236,2.49526,9130000.0
2008-02-08 17:17:00,2.49442,2.49572,2.4914,2.4914,7500000.0
2008-02-08 17:18:00,2.49143,2.49579,2.49143,2.49295,5250000.0
2008-02-08 17:19:00,2.48994,2.49534,2.48994,2.49534,12630000.0
2008-02-08 17:20:00,2.49353,2.4953,2.49286,2.4953,5500000.0
2008-02-08 17:21:00,2.49448,2.49448,2.49124,2.49377,7500000.0
2008-02-08 17:22:00,2.49209,2.49431,2.49099,2.49431,12250000.0
2008-02-08 17:23:00,2.49244,2.49405,2.48912,2.49372,12000000.0
2008-02-08 17:24:00,2.49087,2.49429,2.48977,2.4931,12500000.0
2008-02-08 17:25:00,2.4927,2.49447,2.48991,2.493,10000000.0
2008-02-08 17:26:00,2.49145,2.49305,2.48664,2.49305,11250000.0
2008-02-08 17:27:00,2.4909,2.49231,2.48887,2.49218,8880000.0
2008-02-08 17:28:00,2.48969,2.49295,2.48879,2.49171,7130000.0
2008-02-08 17:29:00,2.48841,2.49194,2.48496,2.48891,8760000.0
2008-02-08 17:30:00,2.4929,2.49294,2.49002,2.49112,7500000.0
2008-02-08 17:31:00,2.49281,2.49281,2.48908,2.48908,9630000.0
2008-02-08 17:32:00,2.48986,2.49317,2.48406,2.4931,11000000.0
2008-02-08 17:33:00,2.49163,2.49294,2.49094,2.4918,7250000.0
2008-02-08 17:34:00,2.49192,2.493,2.49064,2.493,6880000.0
2008-02-08 17:35:00,2.49319,2.49432,2.48822,2.49213,11500000.0
2008-02-08 17:36:00,2.49398,2.49398,2.49148,2.49343,6500000.0
2008-02-08 17:37:00,2.49432,2.49434,2.49125,2.49321,8250000.0
2008-02-08 17:38:00,2.49354,2.49415,2.48965,2.49245,12000000.0
2008-02-08 17:39:00,2.49108,2.49347,2.48867,2.49347,7500000.0
2008-02-08 17:40:00,2.49451,2.49451,2.48818,2.48926,5130000.0
2008-02-08 17:41:00,2.49105,2.49369,2.49072,2.49218,6630000.0
2008-02-08 17:42:00,2.49439,2.49439,2.48758,2.4926,9880000.0
2008-02-08 17:43:00,2.48918,2.49409,2.48918,2.49409,5500000.0
2008-02-08 17:44:00,2.49264,2.49454,2.48854,2.49343,11750000.0
2008-02-08 17:45:00,2.4936,2.4936,2.48867,2.49346,8000000.0
2008-02-08 17:46:00,2.48916,2.49312,2.48916,2.49236,7250000.0
2008-02-08 17:47:00,2.49192,2.49287,2.48999,2.49281,6750000.0
2008-02-08 17:48:00,2.48938,2.49098,2.48938,2.48973,5500000.0
2008-02-08 17:49:00,2.49012,2.49182,2.48733,2.49093,8500000.0
2008-02-08 17:50:00,2.48857,2.49146,2.48624,2.48763,11750000.0
2008-02-08 17:51:00,2.48931,2.49211,2.48799,2.49075,6750000.0
2008-02-08 17:52:00,2.49092,2.49292,2.48696,2.4919,9000000.0
2008-02-08 17:53:00,2.49254,2.49299,2.49039,2.49097,5250000.0
2008-02-08 17:54:00,2.49195,2.49291,2.48552,2.49291,9750000.0
2008-02-08 17:55:00,2.48823,2.49293,2.48768,2.48895,10510000.0
2008-02-08 17:56:00,2.49258,2.49321,2.48668,2.49066,14010000.0
2008-02-08 17:57:00,2.49049,2.49182,2.48451,2.49089,16250000.0
2008-02-08 17:58:00,2.49114,2.49279,2.48898,2.49214,10000000.0
2008-02-08 17:59:00,2.48742,2.49178,2.48692,2.49173,11250000.0
2008-02-08 18:00:00,2.49019,2.4913,2.48859,2.48861,8750000.0
2008-02-08 18:01:00,2.48982,2.48982,2.48283,2.48885,7880000.0
2008-02-08 18:02:00,2.4899,2.49087,2.48626,2.48993,12000000.0
2008-02-08 18:03:00,2.49024,2.49123,2.48677,2.4912,10250000.0
2008-02-08 18:04:00,2.48932,2.49181,2.48572,2.48885,10250000.0
2008-02-08 18:05:00,2.4906,2.49215,2.48912,2.49045,7500000.0
2008-02-08 18:06:00,2.48956,2.49118,2.48756,2.49064,7250000.0
2008-02-08 18:07:00,2.49184,2.49184,2.4873,2.49102,7000000.0
2008-02-08 18:08:00,2.49095,2.49156,2.48763,2.48963,7000000.0
2008-02-08 18:09:00,2.48963,2.48963,2.48601,2.4891,6500000.0
2008-02-08 18:10:00,2.49103,2.49103,2.48731,2.48817,6000000.0
2008-02-08 18:11:00,2.48932,2.48985,2.48703,2.48774,8000000.0
2008-02-08 18:12:00,2.48469,2.48931,2.48469,2.48829,7750000.0
2008-02-08 18:13:00,2.48606,2.48709,2.48244,2.48511,8880000.0
2008-02-08 18:14:00,2.48594,2.4887,2.48252,2.48816,10750000.0
2008-02-08 18:15:00,2.48744,2.48828,2.48549,2.48805,7750000.0
2008-02-08 18:16:00,2.48701,2.48721,2.48051,2.48721,6380000.0
2008-02-08 18:17:00,2.48712,2.48728,2.4817,2.48623,11750000.0
2008-02-08 18:18:00,2.48742,2.48742,2.48478,2.48478,6380000.0
2008-02-08 18:19:00,2.48567,2.48628,2.48208,2.48545,11250000.0
2008-02-08 18:20:00,2.48474,2.48632,2.48031,2.48632,11000000.0
2008-02-08 18:21:00,2.48468,2.48637,2.48221,2.48597,11880000.0
2008-02-08 18:22:00,2.48723,2.48754,2.48316,2.48537,10250000.0
2008-02-08 18:23:00,2.48724,2.4878,2.48292,2.48292,8250000.0
2008-02-08 18:24:00,2.48727,2.48898,2.48266,2.48513,6380000.0
2008-02-08 18:25:00,2.48657,2.48899,2.48608,2.48795,8380000.0
2008-02-08 18:26:00,2.48668,2.48928,2.48468,2.48872,7010000.0
2008-02-08 18:27:00,2.48869,2.48981,2.48587,2.48929,6380000.0
2008-02-08 18:28:00,2.48809,2.48809,2.48528,2.48791,10130000.0
2008-02-08 18:29:00,2.48413,2.48896,2.48413,2.48863,8750000.0
2008-02-08 18:30:00,2.4879,2.48806,2.4841,2.4871,15260000.0
2008-02-08 18:31:00,2.48755,2.488,2.4849,2.48707,9500000.0
2008-02-08 18:32:00,2.48492,2.48883,2.48468,2.48535,8250000.0
2008-02-08 18:33:00,2.48706,2.48992,2.48452,2.48561,15000000.0
2008-02-08 18:34:00,2.48444,2.48885,2.48444,2.48885,9510000.0
2008-02-08 18:35:00,2.48698,2.48924,2.48176,2.48733,13510000.0
2008-02-08 18:36:00,2.48542,2.4894,2.48313,2.48889,5880000.0
2008-02-08 18:37:00,2.48803,2.48803,2.48235,2.48515,11000000.0
2008-02-08 18:38:00,2.48795,2.48855,2.48537,2.48725,9000000.0
2008-02-08 18:39:00,2.48778,2.48824,2.48398,2.48741,10130000.0
2008-02-08 18:40:00,2.48863,2.48865,2.48376,2.48734,11500000.0
2008-02-08 18:41:00,2.48697,2.48817,2.48366,2.4877,9250000.0
2008-02-08 18:42:00,2.48686,2.49085,2.4843,2.48598,8750000.0
2008-02-08 18:43:00,2.48651,2.48906,2.4826,2.48906,9250000.0
2008-02-08 18:44:00,2.4877,2.48949,2.48483,2.48908,9250000.0
2008-02-08 18:45:00,2.48594,2.4897,2.48565,2.48737,8750000.0
2008-02-08 18:46:00,2.48894,2.48896,2.48457,2.4876,7500000.0
2008-02-08 18:47:00,2.48875,2.49026,2.48749,2.49026,6130000.0
2008-02-08 18:48:00,2.48929,2.48987,2.48461,2.48598,13000000.0
2008-02-08 18:49:00,2.48951,2.48951,2.48534,2.48803,7880000.0
2008-02-08 18:50:00,2.48875,2.4892,2.48693,2.4892,5510000.0
2008-02-08 18:51:00,2.48678,2.49051,2.48644,2.49037,8500000.0
2008-02-08 18:52:00,2.49057,2.49152,2.48854,2.4914,9510000.0
2008-02-08 18:53:00,2.48991,2.49069,2.48764,2.49021,7880000.0
2008-02-08 18:54:00,2.49175,2.49175,2.48751,2.48751,7380000.0
2008-02-08 18:55:00,2.49033,2.49033,2.48512,2.48512,8000000.0
2008-02-08 18:56:00,2.48952,2.49096,2.48713,2.48994,12250000.0
2008-02-08 18:57:00,2.48656,2.49126,2.48466,2.49092,12010000.0
2008-02-08 18:58:00,2.49091,2.49091,2.48584,2.4892,10130000.0
2008-02-08 18:59:00,2.49063,2.49063,2.48602,2.49044,7380000.0
2008-02-08 19:00:00,2.48779,2.49052,2.48622,2.49038,7750000.0
2008-02-08 19:01:00,2.48993,2.4908,2.48792,2.49077,5250000.0
2008-02-08 19:02:00,2.48918,2.49186,2.48659,2.49184,7250000.0
2008-02-08 19:03:00,2.48859,2.49276,2.48859,2.49276,9000000.0
2008-02-08 19:04:00,2.49115,2.49132,2.48502,2.48964,10380000.0
2008-02-08 19:05:00,2.49256,2.49342,2.49062,2.49259,8500000.0
2008-02-08 19:06:00,2.49152,2.49244,2.48755,2.49038,13500000.0
2008-02-08 19:07:00,2.49138,2.4917,2.48736,2.48736,6000000.0
2008-02-08 19:08:00,2.49089,2.49151,2.48831,2.49082,5250000.0
2008-02-08 19:09:00,2.49009,2.49009,2.48599,2.49009,5500000.0
2008-02-08 19:10:00,2.48828,2.48955,2.48588,2.48865,8880000.0
2008-02-08 19:11:00,2.48911,2.49075,2.48406,2.48748,7500000.0
2008-02-08 19:12:00,2.48364,2.49038,2.48364,2.49038,7000000.0
2008-02-08 19:13:00,2.48828,2.48974,2.48193,2.488,12630000.0
2008-02-08 19:14:00,2.48917,2.48917,2.48376,2.48622,9630000.0
2008-02-08 19:15:00,2.48706,2.48984,2.48418,2.48916,6250000.0
2008-02-08 19:16:00,2.48996,2.49016,2.48313,2.48937,9250000.0
2008-02-08 19:17:00,2.48956,2.48979,2.48055,2.48891,7380000.0
2008-02-08 19:18:00,2.49026,2.49029,2.48581,2.48581,9630000.0
2008-02-08 19:19:00,2.4878,2.48925,2.48669,2.48669,8500000.0
2008-02-08 19:20:00,2.48734,2.48937,2.48628,2.48631,7630000.0
2008-02-08 19:21:00,2.48713,2.48921,2.48702,2.4871,6250000.0
2008-02-08 19:22:00,2.49124,2.49124,2.48789,2.4907,8750000.0
2008-02-08 19:23:00,2.49179,2.49262,2.48969,2.49175,6880000.0
2008-02-08 19:24:00,2.49106,2.49318,2.48696,2.49301,14250000.0
2008-02-08 19:25:00,2.48852,2.4932,2.48852,2.4932,6250000.0
2008-02-08 19:26:00,2.49123,2.49349,2.48799,2.49271,10250000.0
2008-02-08 19:27:00,2.49135,2.49312,2.48691,2.49144,9750000.0
2008-02-08 19:28:00,2.49182,2.49247,2.49016,2.49222,8750000.0
2008-02-08 19:29:00,2.49259,2.49388,2.48914,2.49246,10750000.0
2008-02-08 19:30:00,2.49138,2.49293,2.48719,2.49262,7000000.0
2008-02-08 19:31:00,2.49204,2.49263,2.48623,2.49107,8630000.0
2008-02-08 19:32:00,2.49175,2.49175,2.48433,2.48862,6500000.0
2008-02-08 19:33:00,2.48921,2.49212,2.48786,2.48859,13130000.0
2008-02-08 19:34:00,2.49145,2.49479,2.48853,2.49274,10000000.0
2008-02-08 19:35:00,2.49182,2.49189,2.48993,2.49174,5750000.0
2008-02-08 19:36:00,2.49142,2.49214,2.48629,2.48853,15250000.0
2008-02-08 19:37:00,2.48997,2.49234,2.48704,2.49181,12250000.0
2008-02-08 19:38:00,2.48821,2.49036,2.48541,2.48976,8630000.0
2008-02-08 19:39:00,2.48757,2.49274,2.48757,2.49255,6250000.0
2008-02-08 19:40:00,2.49154,2.4922,2.48885,2.4922,7630000.0
2008-02-08 19:41:00,2.49146,2.49146,2.48625,2.48701,12130000.0
2008-02-08 19:42:00,2.49222,2.49242,2.48997,2.49209,8750000.0
2008-02-08 19:43:00,2.49109,2.49208,2.48533,2.48794,9500000.0
2008-02-08 19:44:00,2.49167,2.49201,2.4859,2.48932,11750000.0
2008-02-08 19:45:00,2.49163,2.49163,2.4855,2.48768,6250000.0
2008-02-08 19:46:00,2.48936,2.49166,2.48804,2.48966,11640000.0
2008-02-08 19:47:00,2.49222,2.49222,2.48813,2.49195,6250000.0
2008-02-08 19:48:00,2.49278,2.49278,2.48527,2.4919,12250000.0
2008-02-08 19:49:00,2.48829,2.4926,2.48685,2.4916,7380000.0
2008-02-08 19:50:00,2.491,2.49193,2.48725,2.49109,6500000.0
2008-02-08 19:51:00,2.49019,2.49148,2.48926,2.49123,5500000.0
2008-02-08 19:52:00,2.49125,2.49127,2.48729,2.48729,11000000.0
2008-02-08 19:53:00,2.49201,2.49236,2.48712,2.48848,12130000.0
2008-02-08 19:54:00,2.49132,2.49212,2.48819,2.49156,11630000.0
2008-02-08 19:55:00,2.49225,2.49225,2.48873,2.48893,12000000.0
2008-02-08 19:56:00,2.49125,2.4918,2.48732,2.4918,9500000.0
2008-02-08 19:57:00,2.48971,2.4901,2.48465,2.48884,10130000.0
2008-02-08 19:58:00,2.491,2.491,2.48251,2.48929,5880000.0
2008-02-08 19:59:00,2.48825,2.48913,2.48296,2.48913,6250000.0
2008-02-08 20:00:00,2.48778,2.49064,2.48523,2.48523,11880000.0
2008-02-08 20:01:00,2.4877,2.4877,2.48517,2.48517,5750000.0
2008-02-08 20:02:00,2.48899,2.48899,2.4816,2.48713,10000000.0
2008-02-08 20:03:00,2.48626,2.48805,2.48343,2.48663,9880000.0
2008-02-08 20:04:00,2.48607,2.48688,2.48335,2.48335,7250000.0
2008-02-08 20:05:00,2.48532,2.4886,2.48272,2.48832,10390000.0
2008-02-08 20:06:00,2.48419,2.48862,2.48035,2.48775,8750000.0
2008-02-08 20:07:00,2.48643,2.48873,2.48335,2.48873,8750000.0
2008-02-08 20:08:00,2.48602,2.48764,2.48447,2.48447,9000000.0
2008-02-08 20:09:00,2.48553,2.48798,2.48234,2.48516,10510000.0
2008-02-08 20:10:00,2.4842,2.48862,2.4842,2.48711,8250000.0
2008-02-08 20:11:00,2.48965,2.48965,2.48173,2.48613,9000000.0
2008-02-08 20:12:00,2.48837,2.48877,2.48373,2.487,13000000.0
2008-02-08 20:13:00,2.48613,2.48944,2.48414,2.48496,8500000.0
2008-02-08 20:14:00,2.48405,2.48616,2.48033,2.48033,7380000.0
2008-02-08 20:15:00,2.48408,2.48408,2.47796,2.48139,6000000.0
2008-02-08 20:16:00,2.48399,2.48501,2.48125,2.48449,9750000.0
2008-02-08 20:17:00,2.48389,2.48499,2.47954,2.47974,10750000.0
2008-02-08 20:18:00,2.48541,2.48541,2.48106,2.48432,9010000.0
2008-02-08 20:19:00,2.48196,2.48424,2.48185,2.48368,7750000.0
2008-02-08 20:20:00,2.48388,2.48537,2.48148,2.48148,5250000.0
2008-02-08 20:21:00,2.48426,2.48559,2.48052,2.48557,6000000.0
2008-02-08 20:22:00,2.48427,2.4852,2.4834,2.4852,9630000.0
2008-02-08 20:23:00,2.48538,2.48877,2.48441,2.48717,9250000.0
2008-02-08 20:24:00,2.49193,2.49193,2.484,2.48862,7760000.0
2008-02-08 20:25:00,2.48693,2.49132,2.48693,2.48806,9750000.0
2008-02-08 20:26:00,2.48764,2.49094,2.48764,2.49017,8500000.0
2008-02-08 20:27:00,2.48827,2.49013,2.48593,2.48838,6250000.0
2008-02-08 20:28:00,2.48807,2.49066,2.48597,2.48939,12640000.0
2008-02-08 20:29:00,2.48483,2.49109,2.48483,2.49063,11630000.0
2008-02-08 20:30:00,2.48767,2.4907,2.48616,2.48887,12880000.0
2008-02-08 20:31:00,2.48685,2.48975,2.48326,2.4887,13500000.0
2008-02-08 20:32:00,2.49056,2.49056,2.48452,2.48879,13750000.0
2008-02-08 20:33:00,2.48756,2.48922,2.48471,2.48693,9250000.0
2008-02-08 20:34:00,2.48759,2.49124,2.48631,2.48993,5500000.0
2008-02-08 20:35:00,2.49113,2.49113,2.48437,2.49001,7750000.0
2008-02-08 20:36:00,2.48982,2.49117,2.48761,2.48997,10750000.0
2008-02-08 20:37:00,2.48913,2.49096,2.4842,2.48875,8260000.0
2008-02-08 20:38:00,2.49151,2.4918,2.48868,2.48868,7000000.0
2008-02-08 20:39:00,2.48783,2.49073,2.48783,2.48834,8250000.0
2008-02-08 20:40:00,2.48855,2.49104,2.48778,2.48778,5250000.0
2008-02-08 20:41:00,2.48851,2.49186,2.48838,2.49186,13380000.0
2008-02-08 20:42:00,2.48778,2.49046,2.48328,2.49016,12010000.0
2008-02-08 20:43:00,2.49046,2.49087,2.48585,2.4877,7750000.0
2008-02-08 20:44:00,2.48847,2.48972,2.48393,2.48745,5630000.0
2008-02-08 20:45:00,2.4879,2.48946,2.48527,2.48946,9130000.0
2008-02-08 20:46:00,2.48461,2.48918,2.48461,2.48631,7750000.0
2008-02-08 20:47:00,2.48845,2.4894,2.48664,2.48664,7250000.0
2008-02-08 20:48:00,2.4853,2.48769,2.48382,2.48745,12250000.0
2008-02-08 20:49:00,2.48571,2.48905,2.4847,2.48861,13880000.0
2008-02-08 20:50:00,2.48693,2.48937,2.48528,2.48818,10000000.0
2008-02-08 20:51:00,2.48747,2.48918,2.48631,2.48727,7500000.0
2008-02-08 20:52:00,2.48789,2.48859,2.48514,2.48514,10000000.0
2008-02-08 20:53:00,2.48847,2.48958,2.48414,2.48618,7880000.0
2008-02-08 20:54:00,2.48349,2.48881,2.48273,2.48842,13250000.0
2008-02-08 20:55:00,2.48914,2.48921,2.48295,2.48516,9500000.0
2008-02-08 20:56:00,2.48842,2.48842,2.48459,2.48791,6500000.0
2008-02-08 20:57:00,2.48539,2.48873,2.485,2.485,7880000.0
2008-02-08 20:58:00,2.48741,2.48833,2.48455,2.48774,8500000.0
2008-02-08 20:59:00,2.48946,2.48946,2.48466,2.48791,5380000.0
2008-02-08 21:00:00,2.48511,2.48919,2.48511,2.48919,6250000.0
2008-02-08 21:01:00,2.48619,2.48886,2.48132,2.48527,8250000.0
2008-02-08 21:02:00,2.48889,2.48891,2.48513,2.48822,13010000.0
2008-02-08 21:03:00,2.48548,2.48814,2.48219,2.48562,6380000.0
2008-02-08 21:04:00,2.48529,2.48923,2.48366,2.48649,12000000.0
2008-02-08 21:05:00,2.48602,2.48794,2.47982,2.48767,12250000.0
2008-02-08 21:06:00,2.4852,2.48939,2.4837,2.48735,8500000.0
2008-02-08 21:07:00,2.48694,2.48873,2.48694,2.48813,6250000.0
2008-02-08 21:08:00,2.48799,2.48996,2.48432,2.48871,6380000.0
2008-02-08 21:09:00,2.48429,2.49062,2.48429,2.4894,9250000.0
2008-02-08 21:10:00,2.48939,2.49024,2.48515,2.49,10130000.0
2008-02-08 21:11:00,2.4875,2.49014,2.48683,2.49008,8750000.0
2008-02-08 21:12:00,2.49062,2.49118,2.48462,2.49118,11630000.0
2008-02-08 21:13:00,2.48663,2.49017,2.4845,2.48775,9380000.0
2008-02-08 21:14:00,2.48859,2.49094,2.48478,2.48783,11500000.0
2008-02-08 21:15:00,2.49111,2.49166,2.48552,2.48552,6000000.0
2008-02-08 21:16:00,2.48831,2.49006,2.48746,2.48746,14130000.0
2008-02-08 21:17:00,2.49003,2.49116,2.48659,2.48659,6630000.0
2008-02-08 21:18:00,2.48977,2.49133,2.48725,2.48862,9000000.0
2008-02-08 21:19:00,2.48964,2.49008,2.48666,2.48837,7000000.0
2008-02-08 21:20:00,2.48819,2.48945,2.48749,2.48888,7250000.0
2008-02-08 21:21:00,2.48705,2.49032,2.48529,2.49032,8250000.0
2008-02-08 21:22:00,2.49075,2.49101,2.48437,2.48652,6000000.0
2008-02-08 21:23:00,2.48699,2.48971,2.4863,2.48971,6630000.0
2008-02-08 21:24:00,2.48503,2.4898,2.48503,2.48911,8750000.0
2008-02-08 21:25:00,2.48676,2.49151,2.48676,2.49151,9250000.0
2008-02-08 21:26:00,2.48911,2.49084,2.48746,2.48963,6250000.0
2008-02-08 21:27:00,2.48687,2.49122,2.48687,2.48786,12750000.0
2008-02-08 21:28:00,2.48613,2.49094,2.48613,2.49094,8500000.0
2008-02-08 21:29:00,2.48985,2.4905,2.48682,2.48682,8500000.0
2008-02-08 21:30:00,2.48802,2.49029,2.48608,2.48608,6250000.0
2008-02-08 21:31:00,2.48809,2.49194,2.48659,2.49194,5750000.0
2008-02-08 21:32:00,2.48884,2.49198,2.48712,2.49198,10380000.0
2008-02-08 21:33:00,2.48966,2.49193,2.48603,2.48706,9000000.0
2008-02-08 21:34:00,2.4901,2.49108,2.4868,2.49081,7630000.0
2008-02-08 21:35:00,2.49178,2.49178,2.48776,2.48988,6250000.0
2008-02-08 21:36:00,2.49041,2.49101,2.48588,2.48588,5500000.0
2008-02-08 21:37:00,2.49136,2.49136,2.48544,2.49068,18750000.0
2008-02-08 21:38:00,2.48882,2.49117,2.48647,2.48756,7750000.0
2008-02-08 21:39:00,2.48904,2.49201,2.48638,2.49022,11750000.0
2008-02-08 21:40:00,2.48937,2.49024,2.48644,2.48804,8380000.0
2008-02-08 21:41:00,2.48914,2.49087,2.48679,2.49023,6130000.0
2008-02-08 21:42:00,2.49045,2.49054,2.48629,2.49023,6130000.0
2008-02-08 21:43:00,2.48934,2.49126,2.48559,2.48926,6000000.0
2008-02-08 21:44:00,2.49041,2.49147,2.48972,2.4907,7000000.0
2008-02-08 21:45:00,2.49277,2.49277,2.48746,2.4897,8500000.0
2008-02-08 21:46:00,2.4888,2.49204,2.48836,2.49086,7250000.0
2008-02-08 21:47:00,2.49312,2.49323,2.48882,2.48882,8630000.0
2008-02-08 21:48:00,2.49168,2.4925,2.48665,2.48862,5880000.0
2008-02-08 21:49:00,2.48969,2.4907,2.4853,2.48793,8510000.0
2008-02-08 21:50:00,2.48991,2.49151,2.48899,2.49005,7500000.0
2008-02-08 21:51:00,2.48936,2.49125,2.48488,2.49125,9250000.0
2008-02-08 21:52:00,2.48826,2.49055,2.48656,2.48656,8000000.0
2008-02-08 21:53:00,2.49131,2.49145,2.48486,2.49145,8000000.0
2008-02-08 21:54:00,2.48886,2.4917,2.48666,2.48909,8250000.0
2008-02-08 21:55:00,2.48603,2.49173,2.48603,2.48817,7380000.0
2008-02-08 21:56:00,2.48889,2.49113,2.48784,2.48924,7000000.0
2008-02-08 21:57:00,2.49151,2.49153,2.48663,2.48822,8260000.0
2008-02-08 21:58:00,2.49205,2.49205,2.48747,2.48912,9500000.0
2008-02-08 21:59:00,2.49138,2.49151,2.48913,2.49075,7500000.0
2008-02-08 22:00:00,2.49032,2.49146,2.48942,2.48942,9380000.0
2008-02-08 22:01:00,2.48764,2.49062,2.4857,2.48989,6500000.0
2008-02-08 22:02:00,2.48933,2.49113,2.48889,2.48889,5750000.0
2008-02-08 22:03:00,2.48865,2.49119,2.48538,2.49109,10000000.0
2008-02-08 22:04:00,2.49049,2.49115,2.48708,2.49056,10250000.0
2008-02-08 22:05:00,2.48783,2.49082,2.48715,2.49082,6750000.0
2008-02-08 22:06:00,2.48984,2.49088,2.48822,2.49045,9250000.0
2008-02-08 22:07:00,2.49082,2.49126,2.48682,2.49126,9500000.0
2008-02-08 22:08:00,2.48826,2.49179,2.48826,2.4901,3750000.0
2008-02-08 22:09:00,2.48589,2.49002,2.48508,2.48784,6750000.0
2008-02-08 22:11:00,2.49189,2.49189,2.48648,2.48648,10000000.0
2008-02-08 22:12:00,2.48698,2.49062,2.48694,2.49062,5500000.0
2008-02-08 22:13:00,2.49099,2.49164,2.48986,2.49164,5000000.0
2008-02-08 22:14:00,2.49113,2.49113,2.48556,2.48946,7130000.0
2008-02-08 22:15:00,2.489,2.49068,2.48434,2.48434,7500000.0
2008-02-08 22:16:00,2.48991,2.48991,2.48733,2.48887,5630000.0
2008-02-08 22:17:00,2.48855,2.49121,2.48643,2.48888,5630000.0
2008-02-08 22:18:00,2.4887,2.49116,2.4887,2.48944,6500000.0
2008-02-08 22:19:00,2.49092,2.49106,2.48855,2.48937,5630000.0
2008-02-08 22:20:00,2.49114,2.49173,2.4855,2.49173,9880000.0
2008-02-08 22:21:00,2.49088,2.49131,2.48864,2.49124,7750000.0
2008-02-08 22:22:00,2.48814,2.49185,2.4863,2.49185,5250000.0
2008-02-08 22:23:00,2.49002,2.49181,2.48919,2.49181,9000000.0
2008-02-08 22:24:00,2.48853,2.49058,2.48559,2.48905,6260000.0
2008-02-08 22:25:00,2.48956,2.49056,2.48613,2.48963,6010000.0
2008-02-08 22:26:00,2.48932,2.49057,2.4882,2.48877,10500000.0
2008-02-08 22:27:00,2.48863,2.49066,2.48694,2.489,5750000.0
2008-02-08 22:28:00,2.49072,2.49072,2.48659,2.49052,7630000.0
2008-02-08 22:29:00,2.4912,2.4912,2.48304,2.49104,9750000.0
2008-02-08 22:30:00,2.48845,2.49158,2.48526,2.48991,8130000.0
2008-02-08 22:31:00,2.49112,2.49112,2.48899,2.4905,5250000.0
2008-02-08 22:32:00,2.49093,2.49093,2.48724,2.48731,9500000.0
2008-02-08 22:33:00,2.48984,2.49061,2.48657,2.49003,13010000.0
2008-02-08 22:34:00,2.48946,2.49023,2.48729,2.48817,9250000.0
2008-02-08 22:35:00,2.49043,2.49149,2.48596,2.48962,7500000.0
2008-02-08 22:36:00,2.4905,2.4905,2.48566,2.49027,6500000.0
2008-02-08 22:37:00,2.48831,2.49085,2.48831,2.49018,11630000.0
2008-02-08 22:38:00,2.49059,2.49079,2.48874,2.48969,9750000.0
2008-02-08 22:39:00,2.49077,2.49119,2.48586,2.49082,10250000.0
2008-02-08 22:40:00,2.49066,2.49066,2.48746,2.49043,8250000.0
2008-02-08 22:41:00,2.48874,2.48984,2.48527,2.48929,11250000.0
2008-02-08 22:42:00,2.48872,2.49104,2.48805,2.49104,8000000.0
2008-02-08 22:44:00,2.49007,2.49007,2.48423,2.48423,7750000.0
2008-02-08 22:45:00,2.48852,2.48941,2.48541,2.48896,9000000.0
2008-02-08 22:46:00,2.48662,2.49028,2.48559,2.48623,7130000.0
2008-02-08 22:47:00,2.48733,2.49048,2.48733,2.49048,7250000.0
2008-02-08 22:48:00,2.48789,2.48925,2.48761,2.48904,12630000.0
2008-02-08 22:49:00,2.48842,2.49011,2.48594,2.48594,5500000.0
2008-02-08 22:50:00,2.48892,2.49004,2.48544,2.48951,13630000.0
2008-02-08 22:51:00,2.48838,2.49071,2.48772,2.49071,8760000.0
2008-02-08 22:52:00,2.49025,2.49073,2.48745,2.49069,6750000.0
2008-02-08 22:53:00,2.48892,2.4907,2.48578,2.48928,10000000.0
2008-02-08 22:54:00,2.4888,2.48952,2.48433,2.48684,10010000.0
2008-02-08 22:55:00,2.4892,2.49067,2.48262,2.48754,11500000.0
2008-02-08 22:56:00,2.4885,2.48945,2.48748,2.48758,5500000.0
2008-02-08 22:57:00,2.48557,2.49023,2.48557,2.49016,3750000.0
2008-02-08 22:58:00,2.48787,2.4896,2.48686,2.48708,6260000.0
2008-02-08 22:59:00,2.48675,2.49042,2.48504,2.49042,9500000.0
2008-02-08 23:00:00,2.49116,2.49116,2.48701,2.48843,11630000.0
2008-02-08 23:01:00,2.48684,2.49118,2.48591,2.49118,8000000.0
2008-02-08 23:02:00,2.48393,2.48954,2.48393,2.48954,7750000.0
2008-02-08 23:03:00,2.48682,2.49061,2.48537,2.48644,7250000.0
2008-02-08 23:04:00,2.48493,2.48974,2.48493,2.48858,4890000.0
2008-02-08 23:05:00,2.48749,2.49028,2.48725,2.48833,8250000.0
2008-02-08 23:06:00,2.49056,2.49056,2.48592,2.48799,7010000.0
2008-02-08 23:07:00,2.48813,2.49072,2.4875,2.48886,7510000.0
2008-02-08 23:08:00,2.48598,2.49053,2.48598,2.48834,9130000.0
2008-02-08 23:09:00,2.49169,2.49192,2.48756,2.49034,7000000.0
2008-02-08 23:10:00,2.48544,2.49002,2.48544,2.48868,6000000.0
2008-02-08 23:11:00,2.48891,2.49055,2.48457,2.48757,7750000.0
2008-02-08 23:12:00,2.49059,2.49059,2.48529,2.48775,7890000.0
2008-02-08 23:13:00,2.49048,2.4911,2.4868,2.4911,11380000.0
2008-02-08 23:14:00,2.49177,2.49177,2.48775,2.48775,8000000.0
2008-02-08 23:15:00,2.48882,2.49092,2.48852,2.49092,12750000.0
2008-02-08 23:16:00,2.49117,2.49117,2.48688,2.48688,11380000.0
2008-02-08 23:17:00,2.48737,2.49116,2.48691,2.48746,10130000.0
2008-02-08 23:18:00,2.49129,2.49145,2.48672,2.49056,16380000.0
2008-02-08 23:19:00,2.48753,2.48753,2.48213,2.48213,12500000.0
2008-02-08 23:20:00,2.4909,2.49106,2.48834,2.49106,6250000.0
2008-02-08 23:21:00,2.48891,2.49047,2.48653,2.48896,5630000.0
2008-02-08 23:22:00,2.48385,2.48798,2.48385,2.48798,2500000.0
2008-02-08 23:23:00,2.4871,2.49123,2.4871,2.49048,10380000.0
2008-02-08 23:24:00,2.48898,2.49061,2.4865,2.4873,9130000.0
2008-02-08 23:25:00,2.48779,2.49049,2.48779,2.48938,4880000.0
2008-02-08 23:26:00,2.49096,2.49182,2.48455,2.49182,6750000.0
2008-02-08 23:27:00,2.4894,2.49123,2.48582,2.49034,7500000.0
2008-02-08 23:28:00,2.48444,2.49204,2.48444,2.48811,7130000.0
2008-02-08 23:29:00,2.48822,2.49086,2.48507,2.48913,5750000.0
2008-02-08 23:30:00,2.48917,2.49182,2.48606,2.4881,9380000.0
2008-02-08 23:31:00,2.48956,2.49149,2.48742,2.48782,9630000.0
2008-02-08 23:32:00,2.48664,2.49114,2.48635,2.49114,7500000.0
2008-02-08 23:33:00,2.48789,2.49053,2.48707,2.48844,9630000.0
2008-02-08 23:34:00,2.49028,2.49309,2.49028,2.4917,7380000.0
2008-02-08 23:35:00,2.48704,2.49005,2.48683,2.48865,7500000.0
2008-02-08 23:36:00,2.48776,2.4911,2.48704,2.48813,11880000.0
2008-02-08 23:37:00,2.48973,2.49177,2.48754,2.49177,10000000.0
2008-02-08 23:38:00,2.48796,2.49061,2.48796,2.49061,11880000.0
2008-02-08 23:39:00,2.48983,2.49131,2.48817,2.49131,6380000.0
2008-02-08 23:40:00,2.48528,2.49061,2.48528,2.48889,7380000.0
2008-02-08 23:41:00,2.48456,2.4916,2.48456,2.4916,9500000.0
2008-02-08 23:42:00,2.49047,2.49047,2.48768,2.48768,6630000.0
2008-02-08 23:43:00,2.49068,2.49068,2.48493,2.48493,6380000.0
2008-02-08 23:44:00,2.49098,2.49098,2.48808,2.48813,4250000.0
2008-02-08 23:45:00,2.48791,2.49021,2.48464,2.48883,8500000.0
2008-02-08 23:46:00,2.49168,2.49168,2.48729,2.48911,9000000.0
2008-02-08 23:47:00,2.48903,2.49032,2.48651,2.48651,5500000.0
2008-02-08 23:48:00,2.48713,2.49059,2.48713,2.48868,8250000.0
2008-02-08 23:49:00,2.48616,2.49052,2.48616,2.49052,10880000.0
2008-02-08 23:50:00,2.48549,2.49121,2.48549,2.48767,6750000.0
2008-02-08 23:51:00,2.49186,2.49186,2.48726,2.49096,9000000.0
2008-02-08 23:52:00,2.4881,2.49093,2.48662,2.49093,7380000.0
2008-02-08 23:53:00,2.4878,2.4913,2.48388,2.4913,10380000.0
2008-02-08 23:54:00,2.48809,2.49134,2.48809,2.48849,7750000.0
2008-02-08 23:55:00,2.48877,2.49234,2.48599,2.49234,9000000.0
2008-02-08 23:56:00,2.49156,2.49192,2.48867,2.48867,4500000.0
2008-02-08 23:57:00,2.49002,2.49016,2.48734,2.48982,8500000.0
2008-02-08 23:58:00,2.49148,2.49148,2.48606,2.48892,6250000.0
2008-02-08 23:59:00,2.48921,2.48986,2.48639,2.48842,6250000.0
2008-02-11 00:00:00,2.48648,2.48923,2.4856,2.48923,6750000.0
2008-02-11 00:01:00,2.4825,2.48856,2.48126,2.48856,6000000.0
2008-02-11 00:03:00,2.48885,2.48885,2.48362,2.48449,8750000.0
2008-02-11 00:04:00,2.48759,2.48998,2.4844,2.48998,14250000.0
2008-02-11 00:05:00,2.48693,2.48721,2.48516,2.48721,9750000.0
2008-02-11 00:06:00,2.48594,2.48885,2.48397,2.48702,11750000.0
2008-02-11 00:07:00,2.48318,2.48645,2.48215,2.48457,10000000.0
2008-02-11 00:08:00,2.48621,2.48635,2.48446,2.48635,10750000.0
2008-02-11 00:09:00,2.48273,2.48545,2.48205,2.48205,8130000.0
2008-02-11 00:10:00,2.48429,2.48596,2.48163,2.48163,7750000.0
2008-02-11 00:11:00,2.48347,2.48575,2.48182,2.48569,10750000.0
2008-02-11 00:12:00,2.48526,2.48571,2.48526,2.48571,4250000.0
2008-02-11 00:13:00,2.48563,2.48563,2.48313,2.48502,4750000.0
2008-02-11 00:14:00,2.48402,2.48505,2.4826,2.485,6880000.0
2008-02-11 00:15:00,2.48394,2.48518,2.48193,2.48456,5500000.0
2008-02-11 00:16:00,2.48337,2.48486,2.48337,2.48403,6880000.0
2008-02-11 00:17:00,2.48483,2.48553,2.48351,2.48356,7000000.0
2008-02-11 00:18:00,2.4834,2.48505,2.4834,2.484,10750000.0
2008-02-11 00:19:00,2.48299,2.48439,2.48227,2.48434,6500000.0
2008-02-11 00:20:00,2.48315,2.48425,2.48151,2.48346,16250000.0
2008-02-11 00:21:00,2.48349,2.48486,2.48196,2.48486,8130000.0
2008-02-11 00:22:00,2.48381,2.48473,2.47934,2.48443,8130000.0
2008-02-11 00:23:00,2.48376,2.4847,2.48081,2.4847,8000000.0
2008-02-11 00:25:00,2.48331,2.48477,2.47946,2.48254,12000000.0
2008-02-11 00:26:00,2.48439,2.48486,2.48439,2.48481,5750000.0
2008-02-11 00:27:00,2.48394,2.48485,2.48203,2.48485,6250000.0
2008-02-11 00:28:00,2.48444,2.48487,2.48096,2.48096,5500000.0
2008-02-11 00:29:00,2.4847,2.48514,2.48173,2.48441,7750000.0
2008-02-11 00:30:00,2.48459,2.48544,2.48335,2.48527,11250000.0
2008-02-11 00:31:00,2.48606,2.48632,2.48418,2.48494,6000000.0
2008-02-11 00:32:00,2.48486,2.48562,2.48126,2.48562,11250000.0
2008-02-11 00:33:00,2.48463,2.48561,2.4821,2.48503,5500000.0
2008-02-11 00:34:00,2.48331,2.48572,2.48046,2.48572,7750000.0
2008-02-11 00:35:00,2.48517,2.48556,2.48228,2.48479,10250000.0
2008-02-11 00:36:00,2.48642,2.48663,2.48209,2.48419,8000000.0
2008-02-11 00:37:00,2.48063,2.48768,2.48063,2.48705,11750000.0
2008-02-11 00:38:00,2.48494,2.48646,2.48161,2.48509,7250000.0
2008-02-11 00:39:00,2.48603,2.48603,2.48007,2.4842,8250000.0
2008-02-11 00:40:00,2.48305,2.48452,2.48228,2.48452,8000000.0
2008-02-11 00:41:00,2.48208,2.48378,2.48092,2.48186,5500000.0
2008-02-11 00:42:00,2.48456,2.48462,2.47951,2.48462,8250000.0
2008-02-11 00:43:00,2.48478,2.48478,2.48214,2.48413,6750000.0
2008-02-11 00:44:00,2.48012,2.48377,2.48012,2.48333,6750000.0
2008-02-11 00:45:00,2.48335,2.48363,2.47985,2.48251,5500000.0
2008-02-11 00:46:00,2.48144,2.48535,2.48116,2.48479,8750000.0
2008-02-11 00:47:00,2.48432,2.48485,2.48044,2.48456,4880000.0
2008-02-11 00:48:00,2.48043,2.4858,2.48043,2.4858,6750000.0
2008-02-11 00:49:00,2.48489,2.48605,2.48295,2.48329,9000000.0
2008-02-11 00:50:00,2.48384,2.48509,2.4838,2.48455,5500000.0
2008-02-11 00:51:00,2.48447,2.48477,2.48135,2.48302,12250000.0
2008-02-11 00:52:00,2.48373,2.48486,2.48273,2.48417,9500000.0
2008-02-11 00:53:00,2.48218,2.48725,2.48218,2.48454,10000000.0
2008-02-11 00:54:00,2.48403,2.48476,2.48059,2.48059,6750000.0
2008-02-11 00:55:00,2.48414,2.48598,2.48358,2.48484,9380000.0
2008-02-11 00:56:00,2.48368,2.48446,2.48204,2.4821,8000000.0
2008-02-11 00:57:00,2.48291,2.485,2.48193,2.485,10000000.0
2008-02-11 00:58:00,2.48439,2.48439,2.47939,2.48251,15250000.0
2008-02-11 00:59:00,2.48315,2.48441,2.48077,2.48416,5250000.0
2008-02-11 01:00:00,2.48375,2.48535,2.48133,2.48438,9000000.0
2008-02-11 01:01:00,2.48348,2.48453,2.48132,2.48453,8000000.0
2008-02-11 01:02:00,2.48259,2.48448,2.48187,2.4821,16750000.0
2008-02-11 01:03:00,2.48227,2.48393,2.48208,2.48262,8750000.0
2008-02-11 01:04:00,2.48392,2.48457,2.48313,2.48313,5750000.0
2008-02-11 01:06:00,2.48413,2.48478,2.48372,2.48466,5250000.0
2008-02-11 01:07:00,2.4841,2.48467,2.48232,2.48232,7500000.0
2008-02-11 01:09:00,2.48431,2.48442,2.48303,2.48415,9380000.0
2008-02-11 01:10:00,2.48452,2.48452,2.4832,2.48346,10000000.0
2008-02-11 01:11:00,2.483,2.48483,2.48008,2.48444,13130000.0
2008-02-11 01:12:00,2.48514,2.48514,2.48291,2.48381,7250000.0
2008-02-11 01:13:00,2.4818,2.4842,2.48098,2.48098,8380000.0
2008-02-11 01:14:00,2.48371,2.48486,2.47815,2.48486,8750000.0
2008-02-11 01:15:00,2.48432,2.48537,2.48388,2.48477,11250000.0
2008-02-11 01:16:00,2.48571,2.48571,2.48186,2.48421,10250000.0
2008-02-11 01:17:00,2.48538,2.48554,2.48158,2.4846,9630000.0
2008-02-11 01:18:00,2.48594,2.48594,2.48054,2.48124,7750000.0
2008-02-11 01:19:00,2.48444,2.48533,2.48112,2.48112,7250000.0
2008-02-11 01:20:00,2.48479,2.48533,2.48223,2.48456,9380000.0
2008-02-11 01:21:00,2.48497,2.48549,2.47995,2.485,13000000.0
2008-02-11 01:22:00,2.48414,2.48569,2.48133,2.4839,8500000.0
2008-02-11 01:23:00,2.48212,2.48602,2.48143,2.48588,12750000.0
2008-02-11 01:24:00,2.48574,2.48574,2.48406,2.48549,7000000.0
2008-02-11 01:25:00,2.48336,2.48472,2.47988,2.48335,9500000.0
2008-02-11 01:26:00,2.48586,2.48586,2.48129,2.48344,12260000.0
2008-02-11 01:27:00,2.48543,2.48561,2.48233,2.48561,6250000.0
2008-02-11 01:28:00,2.48519,2.48564,2.48318,2.48318,7500000.0
2008-02-11 01:29:00,2.4858,2.4858,2.48268,2.48401,6380000.0
2008-02-11 01:30:00,2.48652,2.48652,2.48211,2.48211,10010000.0
2008-02-11 01:31:00,2.48595,2.48595,2.48021,2.48504,7500000.0
2008-02-11 01:32:00,2.48593,2.48593,2.48141,2.4853,10380000.0
2008-02-11 01:33:00,2.48492,2.48609,2.48125,2.48609,10000000.0
2008-02-11 01:34:00,2.4823,2.48594,2.4823,2.48384,6250000.0
2008-02-11 01:35:00,2.48564,2.48564,2.48033,2.48514,8250000.0
2008-02-11 01:36:00,2.48458,2.48567,2.4842,2.48549,9250000.0
2008-02-11 01:37:00,2.48545,2.48545,2.48361,2.48403,7500000.0
2008-02-11 01:38:00,2.4859,2.4859,2.48361,2.48425,12250000.0
2008-02-11 01:39:00,2.48515,2.48528,2.48006,2.48446,5250000.0
2008-02-11 01:40:00,2.48467,2.48502,2.48313,2.48322,10130000.0
2008-02-11 01:41:00,2.48494,2.48494,2.48006,2.484,12000000.0
2008-02-11 01:42:00,2.48522,2.48522,2.4803,2.48086,9500000.0
2008-02-11 01:43:00,2.48512,2.48568,2.48063,2.48482,10880000.0
2008-02-11 01:44:00,2.48515,2.48548,2.47866,2.48433,22380000.0
2008-02-11 01:45:00,2.48403,2.48495,2.47923,2.4827,13500000.0
2008-02-11 01:46:00,2.48398,2.48563,2.48143,2.48152,14760000.0
2008-02-11 01:47:00,2.48582,2.48582,2.48319,2.48416,15250000.0
2008-02-11 01:48:00,2.48118,2.48455,2.48118,2.48392,11750000.0
2008-02-11 01:49:00,2.48471,2.48524,2.48337,2.48519,15750000.0
2008-02-11 01:50:00,2.48316,2.48529,2.48165,2.48529,9630000.0
2008-02-11 01:51:00,2.48513,2.48514,2.48362,2.48477,8000000.0
2008-02-11 01:52:00,2.48437,2.48495,2.48037,2.48471,11760000.0
2008-02-11 01:53:00,2.48311,2.48658,2.48266,2.48387,7500000.0
2008-02-11 01:54:00,2.48424,2.48589,2.4833,2.48408,9380000.0
2008-02-11 01:55:00,2.48359,2.48647,2.4815,2.48598,16500000.0
2008-02-11 01:56:00,2.48374,2.48578,2.48237,2.48515,6130000.0
2008-02-11 01:57:00,2.48539,2.48602,2.48142,2.48485,20250000.0
2008-02-11 01:58:00,2.48551,2.4858,2.48354,2.48522,8000000.0
2008-02-11 02:00:00,2.48575,2.48575,2.48163,2.48447,5130000.0
2008-02-11 02:01:00,2.4823,2.48412,2.4823,2.48412,9380000.0
2008-02-11 02:02:00,2.48444,2.48444,2.47917,2.48408,12000000.0
2008-02-11 02:03:00,2.48425,2.48445,2.47987,2.48131,6500000.0
2008-02-11 02:04:00,2.48464,2.48464,2.47892,2.48166,17000000.0
2008-02-11 02:05:00,2.4831,2.4842,2.48141,2.48387,8250000.0
2008-02-11 02:06:00,2.48343,2.48473,2.48095,2.48095,12000000.0
2008-02-11 02:07:00,2.48338,2.4838,2.47877,2.4838,9500000.0
2008-02-11 02:08:00,2.48229,2.48343,2.48202,2.48288,5500000.0
2008-02-11 02:09:00,2.48294,2.48381,2.48102,2.48244,11630000.0
2008-02-11 02:10:00,2.48406,2.48406,2.48259,2.48354,10500000.0
2008-02-11 02:11:00,2.48192,2.48403,2.48055,2.48055,7750000.0
2008-02-11 02:12:00,2.4832,2.48355,2.48197,2.48355,8500000.0
2008-02-11 02:13:00,2.4795,2.48456,2.4795,2.48314,10750000.0
2008-02-11 02:14:00,2.48129,2.48423,2.47726,2.48338,13500000.0
2008-02-11 02:15:00,2.48444,2.48486,2.47829,2.48397,18890000.0
2008-02-11 02:16:00,2.48264,2.48503,2.47898,2.48271,10510000.0
2008-02-11 02:17:00,2.47959,2.4838,2.47796,2.4838,6750000.0
2008-02-11 02:18:00,2.48341,2.48461,2.48111,2.48388,12250000.0
2008-02-11 02:19:00,2.48174,2.48359,2.48134,2.48318,7500000.0
2008-02-11 02:20:00,2.48318,2.48341,2.47927,2.48323,5250000.0
2008-02-11 02:21:00,2.48373,2.48373,2.48277,2.48354,14000000.0
2008-02-11 02:22:00,2.48349,2.48349,2.48165,2.48264,10130000.0
2008-02-11 02:23:00,2.4827,2.48377,2.48139,2.48377,7250000.0
2008-02-11 02:24:00,2.48305,2.48341,2.47944,2.48268,11130000.0
2008-02-11 02:25:00,2.4799,2.48341,2.47824,2.47886,6250000.0
2008-02-11 02:26:00,2.48301,2.48439,2.47909,2.48414,5750000.0
2008-02-11 02:27:00,2.48364,2.48364,2.47878,2.48321,13000000.0
2008-02-11 02:28:00,2.48221,2.48304,2.47748,2.4829,7000000.0
2008-02-11 02:29:00,2.47927,2.48371,2.47927,2.482,9630000.0
2008-02-11 02:30:00,2.48307,2.48334,2.48084,2.48302,8500000.0
2008-02-11 02:31:00,2.48184,2.48363,2.48069,2.48314,5380000.0
2008-02-11 02:32:00,2.4833,2.4833,2.47857,2.48312,7510000.0
2008-02-11 02:34:00,2.48284,2.48358,2.47973,2.48335,7000000.0
2008-02-11 02:35:00,2.48211,2.4832,2.48128,2.48314,7380000.0
2008-02-11 02:36:00,2.48346,2.48346,2.47728,2.47728,12250000.0
2008-02-11 02:37:00,2.48323,2.48332,2.47906,2.48131,8880000.0
2008-02-11 02:38:00,2.48292,2.48292,2.4777,2.48271,17750000.0
2008-02-11 02:39:00,2.48131,2.4834,2.48056,2.4834,6500000.0
2008-02-11 02:40:00,2.47982,2.48274,2.4789,2.48197,11750000.0
2008-02-11 02:41:00,2.47991,2.48324,2.47813,2.48245,12750000.0
2008-02-11 02:42:00,2.4807,2.4828,2.47885,2.48264,12130000.0
2008-02-11 02:43:00,2.48067,2.4823,2.47819,2.48229,10750000.0
2008-02-11 02:44:00,2.48088,2.48231,2.48088,2.48198,6750000.0
2008-02-11 02:45:00,2.48273,2.4831,2.47774,2.48286,6500000.0
2008-02-11 02:46:00,2.4809,2.48389,2.4806,2.4806,6250000.0
2008-02-11 02:47:00,2.48257,2.48329,2.48032,2.48329,12000000.0
2008-02-11 02:48:00,2.48188,2.48188,2.4774,2.48063,15500000.0
2008-02-11 02:49:00,2.4818,2.48218,2.48126,2.48218,5880000.0
2008-02-11 02:50:00,2.48164,2.48227,2.48062,2.48204,11250000.0
2008-02-11 02:51:00,2.48274,2.48274,2.4807,2.48119,8000000.0
2008-02-11 02:52:00,2.47942,2.48246,2.47942,2.48152,12000000.0
2008-02-11 02:53:00,2.48077,2.48099,2.47969,2.48062,5750000.0
2008-02-11 02:54:00,2.48165,2.48165,2.47743,2.4797,5500000.0
2008-02-11 02:55:00,2.48165,2.48229,2.48128,2.48227,5380000.0
2008-02-11 02:56:00,2.48086,2.48234,2.47951,2.47951,8750000.0
2008-02-11 02:57:00,2.47911,2.48245,2.47871,2.48105,12250000.0
2008-02-11 02:58:00,2.48196,2.48207,2.48028,2.48207,9000000.0
2008-02-11 02:59:00,2.48137,2.48171,2.47685,2.48171,11250000.0
2008-02-11 03:00:00,2.48104,2.48205,2.47831,2.48157,7750000.0
2008-02-11 03:01:00,2.48056,2.48266,2.47825,2.48171,18000000.0
2008-02-11 03:02:00,2.48279,2.48295,2.4801,2.48295,6000000.0
2008-02-11 03:03:00,2.48084,2.48536,2.48069,2.48143,10000000.0
2008-02-11 03:04:00,2.48219,2.48318,2.48009,2.48009,8750000.0
2008-02-11 03:05:00,2.47831,2.48282,2.47831,2.48249,7250000.0
2008-02-11 03:06:00,2.48119,2.48359,2.47845,2.47993,15130000.0
2008-02-11 03:07:00,2.48266,2.48266,2.48129,2.48159,8000000.0
2008-02-11 03:08:00,2.48061,2.48334,2.47948,2.48148,7750000.0
2008-02-11 03:09:00,2.48357,2.48357,2.48152,2.48224,10500000.0
2008-02-11 03:10:00,2.48072,2.48366,2.48072,2.48278,13750000.0
2008-02-11 03:11:00,2.48353,2.48353,2.47854,2.47854,6000000.0
2008-02-11 03:12:00,2.48105,2.48316,2.47824,2.48306,5500000.0
2008-02-11 03:13:00,2.48327,2.48344,2.47823,2.47823,8500000.0
2008-02-11 03:14:00,2.4809,2.48364,2.47832,2.48316,7500000.0
2008-02-11 03:15:00,2.4819,2.484,2.47881,2.47881,9000000.0
2008-02-11 03:16:00,2.4838,2.48496,2.48068,2.48496,9250000.0
2008-02-11 03:17:00,2.48377,2.4838,2.47894,2.4838,8750000.0
2008-02-11 03:18:00,2.4815,2.48406,2.4815,2.48337,5500000.0
2008-02-11 03:19:00,2.48548,2.48548,2.48133,2.48139,7750000.0
2008-02-11 03:20:00,2.48547,2.48547,2.47867,2.48437,9250000.0
2008-02-11 03:21:00,2.48546,2.48588,2.48053,2.48349,8500000.0
2008-02-11 03:22:00,2.48549,2.48643,2.47933,2.47933,7500000.0
2008-02-11 03:23:00,2.48414,2.48674,2.48185,2.48584,11250000.0
2008-02-11 03:24:00,2.48472,2.48534,2.48295,2.48434,11880000.0
2008-02-11 03:25:00,2.4859,2.4859,2.48082,2.48291,9130000.0
2008-02-11 03:26:00,2.48515,2.48539,2.48149,2.48539,7750000.0
2008-02-11 03:27:00,2.48536,2.48536,2.4811,2.48507,8130000.0
2008-02-11 03:28:00,2.485,2.485,2.48332,2.48371,6250000.0
2008-02-11 03:29:00,2.48422,2.48549,2.48358,2.48497,11750000.0
2008-02-11 03:30:00,2.48505,2.48729,2.48201,2.48615,7750000.0
2008-02-11 03:31:00,2.48154,2.48535,2.48054,2.48453,5250000.0
2008-02-11 03:32:00,2.48391,2.48521,2.48223,2.48519,8250000.0
2008-02-11 03:33:00,2.48415,2.4851,2.48345,2.48345,5130000.0
2008-02-11 03:34:00,2.48376,2.48644,2.48095,2.48517,12000000.0
2008-02-11 03:35:00,2.48471,2.48661,2.484,2.48661,6500000.0
2008-02-11 03:36:00,2.48572,2.48603,2.48205,2.48577,7750000.0
2008-02-11 03:37:00,2.48423,2.48574,2.48048,2.4856,12250000.0
2008-02-11 03:38:00,2.48704,2.48704,2.48416,2.48563,7130000.0
2008-02-11 03:39:00,2.48461,2.48637,2.48345,2.4844,16130000.0
2008-02-11 03:40:00,2.48479,2.48581,2.48342,2.48428,9250000.0
2008-02-11 03:41:00,2.48533,2.48533,2.48318,2.48318,6750000.0
2008-02-11 03:42:00,2.48241,2.48608,2.48241,2.48608,9760000.0
2008-02-11 03:43:00,2.48564,2.48564,2.48394,2.48394,6500000.0
2008-02-11 03:44:00,2.48569,2.48572,2.48145,2.48389,10250000.0
2008-02-11 03:45:00,2.48639,2.48693,2.48362,2.48362,6250000.0
2008-02-11 03:46:00,2.48533,2.48533,2.48296,2.48523,3500000.0
2008-02-11 03:47:00,2.48665,2.48665,2.48584,2.48584,1500000.0
2008-02-11 03:48:00,2.48617,2.48623,2.48195,2.48413,7000000.0
2008-02-11 03:49:00,2.4807,2.48589,2.4807,2.4835,8000000.0
2008-02-11 03:50:00,2.48154,2.48553,2.48154,2.48286,6250000.0
2008-02-11 03:51:00,2.48475,2.48565,2.48288,2.48565,8250000.0
2008-02-11 03:52:00,2.48315,2.48479,2.48062,2.48129,7750000.0
2008-02-11 03:53:00,2.48587,2.48587,2.48124,2.48481,10750000.0
2008-02-11 03:54:00,2.4846,2.48533,2.4833,2.48503,13500000.0
2008-02-11 03:55:00,2.48459,2.48493,2.48046,2.48493,12500000.0
2008-02-11 03:56:00,2.48414,2.48633,2.48245,2.48416,12250000.0
2008-02-11 03:57:00,2.48378,2.48452,2.48378,2.48441,7000000.0
2008-02-11 03:58:00,2.48368,2.48659,2.48146,2.48491,6000000.0
2008-02-11 03:59:00,2.48355,2.48537,2.48244,2.48537,9000000.0
2008-02-11 04:00:00,2.48504,2.48507,2.48282,2.48507,8500000.0
2008-02-11 04:01:00,2.48434,2.48496,2.48116,2.48493,8250000.0
2008-02-11 04:02:00,2.48351,2.48505,2.48117,2.48428,8750000.0
2008-02-11 04:03:00,2.48394,2.48542,2.48394,2.48521,7130000.0
2008-02-11 04:04:00,2.48538,2.48538,2.48065,2.48362,9500000.0
2008-02-11 04:05:00,2.48582,2.48582,2.4837,2.4837,7750000.0
2008-02-11 04:06:00,2.48442,2.48462,2.47998,2.48442,10750000.0
2008-02-11 04:08:00,2.48453,2.48453,2.47998,2.48442,7000000.0
2008-02-11 04:09:00,2.48546,2.48546,2.48096,2.4813,7500000.0
2008-02-11 04:10:00,2.48536,2.48536,2.48099,2.48167,8250000.0
2008-02-11 04:11:00,2.48376,2.48423,2.48062,2.48062,9130000.0
2008-02-11 04:12:00,2.48443,2.48552,2.48443,2.48537,9750000.0
2008-02-11 04:13:00,2.48383,2.48556,2.482,2.48556,9250000.0
2008-02-11 04:14:00,2.48469,2.48598,2.48197,2.48494,8500000.0
2008-02-11 04:16:00,2.48122,2.48537,2.48122,2.48523,8380000.0
2008-02-11 04:17:00,2.4827,2.48418,2.4827,2.48413,6630000.0
2008-02-11 04:18:00,2.48421,2.48531,2.48014,2.48057,6250000.0
2008-02-11 04:19:00,2.48472,2.48532,2.4806,2.4806,10250000.0
2008-02-11 04:20:00,2.48472,2.48482,2.48368,2.48368,5130000.0
2008-02-11 04:21:00,2.48566,2.48569,2.48337,2.48347,8630000.0
2008-02-11 04:22:00,2.48549,2.48549,2.4819,2.48402,8750000.0
2008-02-11 04:23:00,2.48533,2.48533,2.48065,2.48259,12880000.0
2008-02-11 04:24:00,2.48384,2.48464,2.48105,2.48353,8130000.0
2008-02-11 04:25:00,2.48368,2.4858,2.48332,2.48332,7000000.0
2008-02-11 04:26:00,2.48272,2.48496,2.48171,2.48171,9250000.0
2008-02-11 04:27:00,2.48436,2.48563,2.48261,2.48406,7510000.0
2008-02-11 04:28:00,2.48483,2.48489,2.47951,2.48092,11760000.0
2008-02-11 04:29:00,2.48413,2.48584,2.47943,2.48451,14000000.0
2008-02-11 04:30:00,2.48326,2.48513,2.47946,2.48287,6000000.0
2008-02-11 04:31:00,2.48327,2.48351,2.47792,2.47792,7510000.0
2008-02-11 04:32:00,2.48503,2.48503,2.48005,2.48427,9000000.0
2008-02-11 04:33:00,2.48414,2.48503,2.47752,2.48233,5500000.0
2008-02-11 04:34:00,2.48395,2.4863,2.48382,2.48438,7380000.0
2008-02-11 04:35:00,2.48084,2.48554,2.48006,2.48554,8630000.0
2008-02-11 04:36:00,2.48478,2.48553,2.4814,2.4814,8500000.0
2008-02-11 04:38:00,2.48441,2.4864,2.48166,2.4864,5130000.0
2008-02-11 04:39:00,2.48622,2.48622,2.48622,2.48622,1000000.0
2008-02-11 04:40:00,2.47651,2.4848,2.47651,2.48358,13000000.0
2008-02-11 04:41:00,2.48565,2.48596,2.48136,2.48592,16010000.0
2008-02-11 04:42:00,2.48593,2.48631,2.47941,2.48248,9380000.0
2008-02-11 04:43:00,2.48542,2.48611,2.48364,2.48553,7750000.0
2008-02-11 04:44:00,2.48599,2.48613,2.48343,2.48613,12000000.0
2008-02-11 04:45:00,2.48614,2.48668,2.48522,2.48668,8380000.0
2008-02-11 04:46:00,2.48408,2.48558,2.48206,2.48206,11250000.0
2008-02-11 04:47:00,2.48243,2.48627,2.48243,2.48627,6000000.0
2008-02-11 04:48:00,2.4858,2.4858,2.48127,2.48517,8250000.0
2008-02-11 04:49:00,2.48531,2.48569,2.48209,2.48209,5750000.0
2008-02-11 04:50:00,2.48512,2.4883,2.48299,2.48644,7000000.0
2008-02-11 04:51:00,2.48443,2.48539,2.48203,2.48232,9000000.0
2008-02-11 04:52:00,2.48499,2.48605,2.48236,2.48524,11500000.0
2008-02-11 04:53:00,2.48402,2.48488,2.48158,2.48419,9500000.0
2008-02-11 04:54:00,2.48485,2.48485,2.48121,2.48452,10880000.0
2008-02-11 04:55:00,2.48491,2.48501,2.47997,2.48186,15250000.0
2008-02-11 04:56:00,2.48325,2.48532,2.48125,2.48424,7000000.0
2008-02-11 04:57:00,2.48554,2.48554,2.48056,2.48056,5630000.0
2008-02-11 04:58:00,2.48244,2.48533,2.48089,2.4817,8250000.0
2008-02-11 04:59:00,2.48432,2.48474,2.47909,2.48433,7750000.0
2008-02-11 05:00:00,2.48465,2.48498,2.48023,2.4828,12630000.0
2008-02-11 05:01:00,2.48427,2.48495,2.48307,2.48359,7880000.0
2008-02-11 05:03:00,2.48433,2.48433,2.48229,2.48229,6260000.0
2008-02-11 05:04:00,2.48267,2.48551,2.47928,2.48489,8640000.0
2008-02-11 05:05:00,2.48554,2.48562,2.48274,2.48562,9500000.0
2008-02-11 05:06:00,2.48387,2.48571,2.48007,2.48571,12880000.0
2008-02-11 05:07:00,2.48527,2.48553,2.48156,2.48156,9000000.0
2008-02-11 05:08:00,2.48339,2.4849,2.48339,2.48458,8630000.0
2008-02-11 05:09:00,2.48474,2.48485,2.4791,2.48485,15380000.0
2008-02-11 05:10:00,2.4815,2.48567,2.4815,2.48262,9380000.0
2008-02-11 05:11:00,2.48424,2.48545,2.48317,2.48498,7760000.0
2008-02-11 05:12:00,2.48592,2.48592,2.48271,2.4852,8260000.0
2008-02-11 05:13:00,2.48499,2.48499,2.48191,2.48418,7510000.0
2008-02-11 05:14:00,2.48471,2.48482,2.48123,2.48476,7000000.0
2008-02-11 05:15:00,2.48208,2.48501,2.4819,2.48206,5130000.0
2008-02-11 05:16:00,2.48535,2.48544,2.48146,2.48483,8630000.0
2008-02-11 05:17:00,2.48408,2.4852,2.48317,2.48515,6380000.0
2008-02-11 05:18:00,2.48475,2.48561,2.48174,2.48552,12500000.0
2008-02-11 05:19:00,2.4819,2.48531,2.48165,2.48531,7130000.0
2008-02-11 05:20:00,2.48421,2.48521,2.48001,2.4846,7750000.0
2008-02-11 05:22:00,2.4849,2.48525,2.48106,2.48106,10880000.0
2008-02-11 05:23:00,2.48523,2.48523,2.48053,2.48424,6000000.0
2008-02-11 05:25:00,2.48442,2.48528,2.48312,2.48447,6880000.0
2008-02-11 05:26:00,2.48577,2.4862,2.48238,2.48558,8500000.0
2008-02-11 05:27:00,2.48452,2.48472,2.48208,2.48414,10630000.0
2008-02-11 05:28:00,2.4845,2.48476,2.48305,2.48466,5500000.0
2008-02-11 05:29:00,2.48343,2.48443,2.47981,2.48401,10130000.0
2008-02-11 05:30:00,2.48482,2.48482,2.48226,2.48226,3250000.0
2008-02-11 05:31:00,2.48412,2.48497,2.48047,2.48402,7750000.0
2008-02-11 05:32:00,2.48539,2.48539,2.48184,2.48536,5500000.0
2008-02-11 05:33:00,2.48469,2.48469,2.48223,2.48424,8010000.0
2008-02-11 05:34:00,2.48417,2.48468,2.48041,2.48439,6250000.0
2008-02-11 05:35:00,2.48201,2.48477,2.47733,2.48463,7750000.0
2008-02-11 05:36:00,2.4846,2.48519,2.48355,2.48402,7250000.0
2008-02-11 05:37:00,2.48416,2.48486,2.48126,2.4841,5130000.0
2008-02-11 05:38:00,2.48238,2.48399,2.48093,2.48093,7000000.0
2008-02-11 05:39:00,2.484,2.484,2.47714,2.48364,11500000.0
2008-02-11 05:40:00,2.48329,2.48463,2.4829,2.48404,5630000.0
2008-02-11 05:41:00,2.48242,2.48339,2.48145,2.48145,6000000.0
2008-02-11 05:42:00,2.48349,2.484,2.47742,2.484,6000000.0
2008-02-11 05:43:00,2.48385,2.48397,2.48024,2.48316,5750000.0
2008-02-11 05:44:00,2.48059,2.48467,2.4801,2.48467,7750000.0
2008-02-11 05:45:00,2.48483,2.48511,2.48023,2.48511,5500000.0
2008-02-11 05:46:00,2.48479,2.4848,2.48363,2.4848,6250000.0
2008-02-11 05:47:00,2.48476,2.48476,2.48254,2.48254,5250000.0
2008-02-11 05:48:00,2.48313,2.48453,2.48176,2.48413,8000000.0
2008-02-11 05:49:00,2.48527,2.48527,2.48196,2.48196,5130000.0
2008-02-11 05:50:00,2.48258,2.48486,2.47889,2.48085,6000000.0
2008-02-11 05:51:00,2.48305,2.48434,2.48305,2.48385,6250000.0
2008-02-11 05:52:00,2.48091,2.48333,2.47419,2.47419,8500000.0
2008-02-11 05:53:00,2.48481,2.48481,2.48259,2.48407,7380000.0
2008-02-11 05:54:00,2.48502,2.48543,2.48313,2.48392,6750000.0
2008-02-11 05:55:00,2.48146,2.48432,2.47939,2.48364,8250000.0
2008-02-11 05:56:00,2.4815,2.4846,2.48042,2.4846,11250000.0
2008-02-11 05:57:00,2.48581,2.48581,2.48301,2.48397,7250000.0
2008-02-11 05:58:00,2.48416,2.48447,2.48152,2.48447,6380000.0
2008-02-11 05:59:00,2.4804,2.48431,2.4804,2.48118,9000000.0
2008-02-11 06:00:00,2.48471,2.48471,2.48386,2.48408,4000000.0
2008-02-11 06:01:00,2.48149,2.48403,2.47934,2.48168,8500000.0
2008-02-11 06:02:00,2.48409,2.48431,2.47881,2.48431,7510000.0
2008-02-11 06:03:00,2.48133,2.48438,2.48133,2.48438,7630000.0
2008-02-11 06:04:00,2.48294,2.48384,2.4782,2.4782,7250000.0
2008-02-11 06:05:00,2.47983,2.48391,2.47983,2.48391,3250000.0
2008-02-11 06:07:00,2.48205,2.48459,2.47881,2.48114,7000000.0
2008-02-11 06:08:00,2.48364,2.48364,2.47792,2.48154,7000000.0
2008-02-11 06:09:00,2.48254,2.48308,2.4803,2.4803,5500000.0
2008-02-11 06:10:00,2.48328,2.48328,2.47859,2.48267,6380000.0
2008-02-11 06:11:00,2.48276,2.48276,2.47873,2.48221,5500000.0
2008-02-11 06:12:00,2.48251,2.48286,2.47958,2.48278,10750000.0
2008-02-11 06:13:00,2.48344,2.48368,2.482,2.48368,7880000.0
2008-02-11 06:14:00,2.48142,2.48322,2.47902,2.4814,8750000.0
2008-02-11 06:15:00,2.48272,2.48301,2.48113,2.48301,9250000.0
2008-02-11 06:16:00,2.48369,2.48369,2.47838,2.48358,6500000.0
2008-02-11 06:17:00,2.48237,2.4829,2.47995,2.48147,6380000.0
2008-02-11 06:18:00,2.48355,2.48355,2.48186,2.48305,7750000.0
2008-02-11 06:19:00,2.48217,2.48338,2.48105,2.48105,12250000.0
2008-02-11 06:20:00,2.48325,2.48325,2.47877,2.48033,10250000.0
2008-02-11 06:21:00,2.48422,2.48468,2.48202,2.48407,8000000.0
2008-02-11 06:22:00,2.48086,2.48276,2.47704,2.48268,11130000.0
2008-02-11 06:23:00,2.47926,2.48143,2.4782,2.48098,7250000.0
2008-02-11 06:24:00,2.48284,2.48284,2.47803,2.48265,6500000.0
2008-02-11 06:25:00,2.48133,2.48224,2.4777,2.4799,10000000.0
2008-02-11 06:26:00,2.48206,2.48307,2.477,2.48046,8880000.0
2008-02-11 06:27:00,2.48302,2.48302,2.47806,2.48024,8500000.0
2008-02-11 06:28:00,2.48288,2.48288,2.47716,2.48116,5380000.0
2008-02-11 06:29:00,2.48086,2.48244,2.48068,2.48068,8500000.0
2008-02-11 06:30:00,2.48167,2.48268,2.479,2.48109,6000000.0
2008-02-11 06:31:00,2.48244,2.48244,2.47864,2.48051,8750000.0
2008-02-11 06:32:00,2.481,2.4822,2.47878,2.48201,10000000.0
2008-02-11 06:33:00,2.48317,2.48403,2.48042,2.48104,6000000.0
2008-02-11 06:34:00,2.48367,2.48379,2.48085,2.48156,9000000.0
2008-02-11 06:35:00,2.48193,2.48193,2.47569,2.47569,9750000.0
2008-02-11 06:36:00,2.48223,2.48257,2.4795,2.47992,7130000.0
2008-02-11 06:37:00,2.48373,2.48373,2.47693,2.48364,6630000.0
2008-02-11 06:38:00,2.48317,2.48455,2.48224,2.48375,8500000.0
2008-02-11 06:39:00,2.48335,2.48417,2.48115,2.48417,7000000.0
2008-02-11 06:40:00,2.48246,2.48383,2.47915,2.48358,7000000.0
2008-02-11 06:41:00,2.47844,2.48266,2.47764,2.48253,8750000.0
2008-02-11 06:42:00,2.48165,2.4826,2.47877,2.47945,6000000.0
2008-02-11 06:43:00,2.48354,2.48398,2.48044,2.48144,9250000.0
2008-02-11 06:44:00,2.47504,2.48218,2.47504,2.48218,6130000.0
2008-02-11 06:45:00,2.48163,2.48423,2.47888,2.48195,8500000.0
2008-02-11 06:46:00,2.48168,2.483,2.47904,2.483,8750000.0
2008-02-11 06:47:00,2.4834,2.4834,2.47611,2.48226,10000000.0
2008-02-11 06:48:00,2.48047,2.48389,2.47948,2.47967,8250000.0
2008-02-11 06:49:00,2.4803,2.48315,2.47769,2.48315,12630000.0
2008-02-11 06:50:00,2.48004,2.4817,2.477,2.47805,7260000.0
2008-02-11 06:51:00,2.48023,2.48235,2.47774,2.47932,7380000.0
2008-02-11 06:52:00,2.47998,2.48412,2.47998,2.48293,6630000.0
2008-02-11 06:53:00,2.48071,2.48263,2.47781,2.48263,7750000.0
2008-02-11 06:54:00,2.483,2.4835,2.4776,2.48139,12130000.0
2008-02-11 06:55:00,2.48346,2.48346,2.47768,2.48265,14630000.0
2008-02-11 06:56:00,2.48055,2.48388,2.47886,2.48241,6000000.0
2008-02-11 06:57:00,2.48255,2.48328,2.47895,2.48328,12500000.0
2008-02-11 06:58:00,2.48283,2.48338,2.47672,2.48289,9380000.0
2008-02-11 06:59:00,2.48225,2.48272,2.48064,2.48147,8250000.0
2008-02-11 07:00:00,2.48014,2.48269,2.47776,2.48269,5750000.0
2008-02-11 07:01:00,2.48312,2.48323,2.48108,2.48301,5250000.0
2008-02-11 07:02:00,2.48318,2.48371,2.48245,2.48273,7380000.0
2008-02-11 07:03:00,2.48281,2.4829,2.47922,2.4829,6000000.0
2008-02-11 07:04:00,2.48334,2.48334,2.47875,2.48002,12000000.0
2008-02-11 07:05:00,2.48176,2.48409,2.47945,2.48091,14380000.0
2008-02-11 07:06:00,2.48241,2.48332,2.47683,2.48228,8880000.0
2008-02-11 07:07:00,2.48043,2.48285,2.48043,2.48273,8260000.0
2008-02-11 07:08:00,2.482,2.48204,2.47961,2.47961,8500000.0
2008-02-11 07:09:00,2.48052,2.48103,2.47888,2.4799,8500000.0
2008-02-11 07:10:00,2.48282,2.48402,2.47968,2.48302,7880000.0
2008-02-11 07:11:00,2.48237,2.48237,2.47884,2.47941,10000000.0
2008-02-11 07:12:00,2.47729,2.48125,2.47729,2.48031,7250000.0
2008-02-11 07:13:00,2.48048,2.48068,2.47654,2.47654,8380000.0
2008-02-11 07:14:00,2.47934,2.48029,2.47805,2.48007,6500000.0
2008-02-11 07:15:00,2.48138,2.48138,2.47644,2.47891,8380000.0
2008-02-11 07:16:00,2.47871,2.48234,2.47871,2.47933,7380000.0
2008-02-11 07:17:00,2.47945,2.48008,2.47528,2.47981,8880000.0
2008-02-11 07:18:00,2.47966,2.48097,2.47874,2.48081,12630000.0
2008-02-11 07:19:00,2.47786,2.48146,2.47786,2.4787,5750000.0
2008-02-11 07:20:00,2.47747,2.48063,2.47747,2.47892,8000000.0
2008-02-11 07:21:00,2.48048,2.4812,2.47987,2.48099,9500000.0
2008-02-11 07:22:00,2.47949,2.4807,2.47578,2.47758,8500000.0
2008-02-11 07:23:00,2.48038,2.48087,2.47894,2.48046,11500000.0
2008-02-11 07:24:00,2.4802,2.4802,2.47435,2.4799,10000000.0
2008-02-11 07:25:00,2.48107,2.48107,2.47478,2.47652,5250000.0
2008-02-11 07:26:00,2.47881,2.48044,2.47674,2.47904,9250000.0
2008-02-11 07:27:00,2.48015,2.48015,2.47512,2.47988,14380000.0
2008-02-11 07:28:00,2.48066,2.48066,2.47612,2.47614,11000000.0
2008-02-11 07:29:00,2.47995,2.48049,2.47857,2.48008,9250000.0
2008-02-11 07:30:00,2.47867,2.48041,2.47649,2.47649,8750000.0
2008-02-11 07:31:00,2.48083,2.48083,2.47719,2.47884,13750000.0
2008-02-11 07:32:00,2.48079,2.48079,2.47649,2.48024,6250000.0
2008-02-11 07:33:00,2.4799,2.48,2.47839,2.47839,8750000.0
2008-02-11 07:34:00,2.47732,2.48069,2.47732,2.47859,11000000.0
2008-02-11 07:35:00,2.48057,2.48057,2.47674,2.4804,6000000.0
2008-02-11 07:36:00,2.47821,2.48007,2.47681,2.47852,9000000.0
2008-02-11 07:37:00,2.47948,2.48039,2.47719,2.47995,8250000.0
2008-02-11 07:38:00,2.479,2.48006,2.47459,2.47912,6250000.0
2008-02-11 07:39:00,2.47697,2.48041,2.47697,2.4796,5250000.0
2008-02-11 07:40:00,2.47956,2.48026,2.47786,2.47959,7750000.0
2008-02-11 07:41:00,2.47986,2.48092,2.47778,2.48092,11500000.0
2008-02-11 07:42:00,2.47685,2.48009,2.47603,2.47673,7750000.0
2008-02-11 07:43:00,2.48033,2.48047,2.47583,2.48047,10380000.0
2008-02-11 07:44:00,2.48111,2.48111,2.4755,2.47936,6250000.0
2008-02-11 07:45:00,2.47692,2.47978,2.47692,2.47915,7000000.0
2008-02-11 07:46:00,2.4761,2.48033,2.47469,2.47967,9130000.0
2008-02-11 07:47:00,2.47962,2.47963,2.47698,2.47963,8500000.0
2008-02-11 07:48:00,2.47929,2.47972,2.47375,2.47972,6380000.0
2008-02-11 07:49:00,2.47819,2.48123,2.47617,2.47726,10250000.0
2008-02-11 07:50:00,2.47716,2.48115,2.47716,2.48115,9880000.0
2008-02-11 07:51:00,2.47714,2.48071,2.47714,2.48031,6250000.0
2008-02-11 07:52:00,2.48051,2.48069,2.47619,2.4795,7750000.0
2008-02-11 07:53:00,2.47872,2.48055,2.47569,2.47939,8750000.0
2008-02-11 07:54:00,2.47868,2.47956,2.47232,2.47817,8880000.0
2008-02-11 07:55:00,2.47898,2.4811,2.47837,2.48071,7000000.0
2008-02-11 07:56:00,2.47771,2.48015,2.47741,2.47841,9250000.0
2008-02-11 07:57:00,2.47841,2.47999,2.47365,2.47999,11750000.0
2008-02-11 07:58:00,2.47869,2.47962,2.47784,2.47784,5500000.0
2008-02-11 07:59:00,2.47847,2.48038,2.47764,2.47984,10750000.0
2008-02-11 08:00:00,2.47861,2.47987,2.4736,2.47945,6380000.0
2008-02-11 08:01:00,2.47876,2.47983,2.47475,2.47883,8250000.0
2008-02-11 08:02:00,2.48063,2.48123,2.47718,2.48123,9000000.0
2008-02-11 08:03:00,2.48047,2.48047,2.47621,2.47803,13750000.0
2008-02-11 08:04:00,2.48091,2.48091,2.47604,2.4795,8500000.0
2008-02-11 08:05:00,2.47832,2.48002,2.47569,2.48002,13880000.0
2008-02-11 08:06:00,2.47896,2.48048,2.47774,2.47873,10250000.0
2008-02-11 08:07:00,2.47911,2.48098,2.4786,2.48035,8250000.0
2008-02-11 08:08:00,2.48007,2.48044,2.47924,2.48044,5500000.0
2008-02-11 08:09:00,2.47994,2.48041,2.47586,2.47901,6000000.0
2008-02-11 08:10:00,2.4807,2.4807,2.47622,2.48041,7750000.0
2008-02-11 08:11:00,2.47945,2.48006,2.47393,2.47938,8380000.0
2008-02-11 08:12:00,2.48005,2.48026,2.477,2.48026,6250000.0
2008-02-11 08:13:00,2.47836,2.48075,2.47758,2.48009,12750000.0
2008-02-11 08:14:00,2.47856,2.48235,2.47821,2.48222,6380000.0
2008-02-11 08:15:00,2.47941,2.48115,2.47693,2.47896,8750000.0
2008-02-11 08:16:00,2.48321,2.48348,2.47993,2.48348,8250000.0
2008-02-11 08:17:00,2.48284,2.48284,2.48003,2.48184,8750000.0
2008-02-11 08:18:00,2.47645,2.48213,2.476,2.47923,9500000.0
2008-02-11 08:19:00,2.48262,2.48262,2.47846,2.47913,7500000.0
2008-02-11 08:20:00,2.47739,2.48218,2.47739,2.48218,2630000.0
2008-02-11 08:22:00,2.48252,2.48316,2.47835,2.48039,9260000.0
2008-02-11 08:23:00,2.48149,2.48177,2.47845,2.48094,14250000.0
2008-02-11 08:24:00,2.4819,2.48687,2.47995,2.48687,5500000.0
2008-02-11 08:25:00,2.47991,2.48151,2.47699,2.48143,8000000.0
2008-02-11 08:26:00,2.47954,2.48257,2.47694,2.48257,10500000.0
2008-02-11 08:27:00,2.48191,2.48324,2.478,2.48324,8630000.0
2008-02-11 08:28:00,2.48247,2.48408,2.47964,2.4839,8500000.0
2008-02-11 08:29:00,2.47947,2.48327,2.47947,2.48327,8250000.0
2008-02-11 08:30:00,2.47942,2.48248,2.47915,2.48164,8750000.0
2008-02-11 08:31:00,2.47943,2.47989,2.47582,2.47952,11000000.0
2008-02-11 08:32:00,2.48088,2.4827,2.47568,2.48194,9380000.0
2008-02-11 08:33:00,2.4797,2.48142,2.4764,2.4764,12380000.0
2008-02-11 08:34:00,2.48187,2.48218,2.47901,2.47901,8130000.0
2008-02-11 08:35:00,2.47921,2.48149,2.47562,2.47936,11130000.0
2008-02-11 08:36:00,2.48135,2.48161,2.4789,2.48041,7130000.0
2008-02-11 08:37:00,2.48226,2.48226,2.47929,2.48098,11250000.0
2008-02-11 08:38:00,2.48136,2.48209,2.47993,2.48118,6250000.0
2008-02-11 08:39:00,2.48175,2.48175,2.47713,2.47713,8000000.0
2008-02-11 08:40:00,2.47907,2.48199,2.47907,2.48146,12000000.0
2008-02-11 08:41:00,2.47914,2.48248,2.47914,2.48163,7760000.0
2008-02-11 08:42:00,2.48003,2.48234,2.47438,2.48234,9880000.0
2008-02-11 08:43:00,2.48215,2.4827,2.47758,2.48254,11500000.0
2008-02-11 08:44:00,2.48168,2.48288,2.47642,2.47803,7500000.0
2008-02-11 08:45:00,2.48063,2.48242,2.47642,2.47956,8750000.0
2008-02-11 08:46:00,2.48039,2.48187,2.47494,2.47985,10250000.0
2008-02-11 08:47:00,2.48311,2.48311,2.47879,2.47981,15000000.0
2008-02-11 08:48:00,2.48353,2.48421,2.47556,2.4806,7500000.0
2008-02-11 08:49:00,2.48382,2.48386,2.48064,2.48315,9380000.0
2008-02-11 08:50:00,2.48061,2.48265,2.48023,2.48265,8000000.0
2008-02-11 08:51:00,2.48294,2.48294,2.47856,2.48048,5500000.0
2008-02-11 08:52:00,2.48104,2.48304,2.4781,2.48234,7000000.0
2008-02-11 08:53:00,2.48255,2.48317,2.47801,2.48314,15630000.0
2008-02-11 08:54:00,2.4798,2.48298,2.4798,2.48279,6250000.0
2008-02-11 08:55:00,2.48142,2.48293,2.47773,2.48253,13000000.0
2008-02-11 08:56:00,2.48326,2.48326,2.47888,2.47888,7260000.0
2008-02-11 08:57:00,2.4798,2.48238,2.47779,2.48039,8880000.0
2008-02-11 08:58:00,2.48078,2.48166,2.4786,2.48084,4880000.0
2008-02-11 08:59:00,2.48126,2.4819,2.47838,2.47849,7750000.0
2008-02-11 09:00:00,2.47826,2.48097,2.47723,2.48074,6130000.0
2008-02-11 09:01:00,2.47842,2.48041,2.47677,2.4797,10750000.0
2008-02-11 09:02:00,2.47939,2.4802,2.47386,2.47386,11000000.0
2008-02-11 09:03:00,2.4791,2.48007,2.47623,2.47623,13880000.0
2008-02-11 09:04:00,2.47794,2.47989,2.4763,2.47989,6750000.0
2008-02-11 09:05:00,2.47647,2.48039,2.47598,2.48039,8880000.0
2008-02-11 09:06:00,2.47896,2.48001,2.47719,2.47939,9500000.0
2008-02-11 09:07:00,2.48042,2.48075,2.47806,2.48002,9880000.0
2008-02-11 09:08:00,2.47776,2.47882,2.47516,2.47516,10880000.0
2008-02-11 09:09:00,2.47742,2.47753,2.47587,2.47592,5250000.0
2008-02-11 09:10:00,2.47623,2.47961,2.47398,2.47961,10010000.0
2008-02-11 09:11:00,2.4769,2.47958,2.47481,2.47945,14500000.0
2008-02-11 09:12:00,2.47801,2.47916,2.47717,2.47717,5750000.0
2008-02-11 09:13:00,2.47639,2.47897,2.4739,2.47894,5250000.0
2008-02-11 09:14:00,2.47561,2.48047,2.47561,2.47958,6750000.0
2008-02-11 09:15:00,2.47895,2.47976,2.47441,2.478,8750000.0
2008-02-11 09:16:00,2.47995,2.48013,2.47663,2.47832,8000000.0
2008-02-11 09:17:00,2.48102,2.48134,2.47429,2.4811,10000000.0
2008-02-11 09:18:00,2.48114,2.48114,2.47596,2.47881,7130000.0
2008-02-11 09:19:00,2.48055,2.48153,2.4755,2.48052,7750000.0
2008-02-11 09:20:00,2.48166,2.48243,2.4758,2.47838,17250000.0
2008-02-11 09:21:00,2.48013,2.4817,2.47735,2.47978,11880000.0
2008-02-11 09:22:00,2.48131,2.48131,2.47669,2.4796,10000000.0
2008-02-11 09:23:00,2.48111,2.48167,2.47785,2.48073,5250000.0
2008-02-11 09:24:00,2.47886,2.48149,2.47577,2.4807,12500000.0
2008-02-11 09:25:00,2.48216,2.48224,2.47963,2.48185,9000000.0
2008-02-11 09:26:00,2.47879,2.4828,2.47781,2.47862,13000000.0
2008-02-11 09:27:00,2.47861,2.48274,2.47861,2.47889,5750000.0
2008-02-11 09:28:00,2.48276,2.48276,2.47889,2.47889,8500000.0
2008-02-11 09:29:00,2.48148,2.48319,2.47862,2.4828,16500000.0
2008-02-11 09:30:00,2.48175,2.48277,2.47778,2.48137,9000000.0
2008-02-11 09:31:00,2.47967,2.48192,2.47943,2.48192,7500000.0
2008-02-11 09:32:00,2.47975,2.48232,2.47861,2.48232,6000000.0
2008-02-11 09:33:00,2.47911,2.48245,2.47902,2.48136,6500000.0
2008-02-11 09:34:00,2.47926,2.48248,2.47926,2.48038,8250000.0
2008-02-11 09:35:00,2.47917,2.48159,2.47767,2.47917,9750000.0
2008-02-11 09:36:00,2.47897,2.48263,2.47875,2.48087,8000000.0
2008-02-11 09:37:00,2.48115,2.48346,2.48045,2.48324,7500000.0
2008-02-11 09:38:00,2.4826,2.4826,2.47798,2.48117,13250000.0
2008-02-11 09:39:00,2.48015,2.48155,2.47759,2.48003,11510000.0
2008-02-11 09:40:00,2.48188,2.48216,2.47783,2.47888,11000000.0
2008-02-11 09:41:00,2.48049,2.48196,2.47998,2.48196,5500000.0
2008-02-11 09:42:00,2.48016,2.48257,2.47742,2.48225,12250000.0
2008-02-11 09:43:00,2.47979,2.48262,2.47775,2.48252,6500000.0
2008-02-11 09:44:00,2.4829,2.4829,2.47995,2.4824,10000000.0
2008-02-11 09:45:00,2.48357,2.48378,2.47841,2.48222,11250000.0
2008-02-11 09:46:00,2.48044,2.48302,2.47967,2.48292,7750000.0
2008-02-11 09:47:00,2.48406,2.48406,2.47892,2.47892,8000000.0
2008-02-11 09:48:00,2.48216,2.48389,2.48131,2.48389,10130000.0
2008-02-11 09:49:00,2.48393,2.48404,2.48027,2.48155,7500000.0
2008-02-11 09:50:00,2.48151,2.48375,2.47959,2.48375,6500000.0
2008-02-11 09:51:00,2.48204,2.4846,2.47924,2.48045,5000000.0
2008-02-11 09:52:00,2.48235,2.48338,2.4796,2.4832,7380000.0
2008-02-11 09:53:00,2.48359,2.48359,2.47985,2.47985,6750000.0
2008-02-11 09:54:00,2.48037,2.48404,2.47813,2.4838,7500000.0
2008-02-11 09:55:00,2.48173,2.48412,2.47745,2.48193,14500000.0
2008-02-11 09:56:00,2.4836,2.48449,2.48007,2.48335,12000000.0
2008-02-11 09:57:00,2.48437,2.48499,2.48172,2.48314,15880000.0
2008-02-11 09:58:00,2.48475,2.48626,2.47917,2.48626,7000000.0
2008-02-11 09:59:00,2.48189,2.4866,2.48189,2.48635,10750000.0
2008-02-11 10:00:00,2.48516,2.48714,2.48166,2.48166,10630000.0
2008-02-11 10:01:00,2.48598,2.48724,2.48386,2.48631,11500000.0
2008-02-11 10:02:00,2.48546,2.48746,2.48232,2.48664,17250000.0
2008-02-11 10:03:00,2.4865,2.48795,2.48359,2.48668,12250000.0
2008-02-11 10:04:00,2.48756,2.48756,2.48465,2.48543,8630000.0
2008-02-11 10:05:00,2.48585,2.48585,2.47498,2.48164,13500000.0
2008-02-11 10:06:00,2.48479,2.48513,2.48348,2.48387,5880000.0
2008-02-11 10:07:00,2.48277,2.48437,2.47904,2.4815,12630000.0
2008-02-11 10:08:00,2.48192,2.48355,2.47947,2.47998,9380000.0
2008-02-11 10:09:00,2.47844,2.48404,2.47844,2.4817,12000000.0
2008-02-11 10:10:00,2.48322,2.48396,2.47908,2.48237,9510000.0
2008-02-11 10:11:00,2.48135,2.48238,2.47812,2.47812,5510000.0
2008-02-11 10:12:00,2.47967,2.48205,2.4791,2.48194,7000000.0
2008-02-11 10:13:00,2.48118,2.48241,2.47742,2.4776,9000000.0
2008-02-11 10:14:00,2.48179,2.48253,2.47862,2.48253,10250000.0
2008-02-11 10:15:00,2.48283,2.48283,2.47728,2.48158,11500000.0
2008-02-11 10:16:00,2.48391,2.48391,2.48035,2.48157,5760000.0
2008-02-11 10:17:00,2.48289,2.48413,2.48045,2.48413,6380000.0
2008-02-11 10:18:00,2.48095,2.48323,2.48037,2.48148,7000000.0
2008-02-11 10:19:00,2.48276,2.48425,2.47853,2.48392,8000000.0
2008-02-11 10:20:00,2.48302,2.48315,2.47811,2.47941,7130000.0
2008-02-11 10:21:00,2.48416,2.48512,2.47965,2.48456,9510000.0
2008-02-11 10:22:00,2.48286,2.48495,2.48249,2.48495,6630000.0
2008-02-11 10:23:00,2.48439,2.48495,2.48308,2.48337,11000000.0
2008-02-11 10:24:00,2.48237,2.4853,2.48206,2.48394,9500000.0
2008-02-11 10:25:00,2.48581,2.48646,2.48312,2.48601,7250000.0
2008-02-11 10:26:00,2.48633,2.48708,2.48299,2.4866,5500000.0
2008-02-11 10:27:00,2.48351,2.48668,2.48076,2.4854,7000000.0
2008-02-11 10:28:00,2.48447,2.4879,2.48447,2.48751,11010000.0
2008-02-11 10:29:00,2.48563,2.48737,2.48511,2.48737,7000000.0
2008-02-11 10:30:00,2.48399,2.48727,2.47966,2.48087,7750000.0
2008-02-11 10:31:00,2.4858,2.48782,2.48411,2.48516,7130000.0
2008-02-11 10:32:00,2.48697,2.48797,2.48525,2.48635,7000000.0
2008-02-11 10:33:00,2.48713,2.48795,2.4818,2.48575,11250000.0
2008-02-11 10:34:00,2.48735,2.48779,2.48009,2.48685,12750000.0
2008-02-11 10:35:00,2.48704,2.48766,2.48292,2.4838,12000000.0
2008-02-11 10:36:00,2.48805,2.48847,2.48411,2.48707,13000000.0
2008-02-11 10:37:00,2.48515,2.48784,2.48249,2.48493,12250000.0
2008-02-11 10:38:00,2.48794,2.48827,2.48433,2.48827,7380000.0
2008-02-11 10:39:00,2.48781,2.48808,2.48571,2.48675,6510000.0
2008-02-11 10:40:00,2.4864,2.48867,2.4844,2.4844,9500000.0
2008-02-11 10:41:00,2.486,2.48935,2.48515,2.48515,5500000.0
2008-02-11 10:42:00,2.48709,2.48799,2.48575,2.48575,7750000.0
2008-02-11 10:43:00,2.48808,2.48808,2.48269,2.4865,11250000.0
2008-02-11 10:44:00,2.48562,2.48676,2.47953,2.48395,10750000.0
2008-02-11 10:45:00,2.48676,2.48706,2.48101,2.48603,9750000.0
2008-02-11 10:46:00,2.48571,2.48698,2.48344,2.48561,9250000.0
2008-02-11 10:47:00,2.48545,2.48583,2.48126,2.48561,8130000.0
2008-02-11 10:48:00,2.48174,2.48643,2.48174,2.48643,5750000.0
2008-02-11 10:49:00,2.48582,2.48582,2.4788,2.48233,11380000.0
2008-02-11 10:50:00,2.48266,2.48428,2.48062,2.48279,7000000.0
2008-02-11 10:51:00,2.48,2.48527,2.48,2.48527,9000000.0
2008-02-11 10:52:00,2.4847,2.48535,2.48296,2.48515,7750000.0
2008-02-11 10:53:00,2.48442,2.48533,2.48261,2.48531,5500000.0
2008-02-11 10:54:00,2.48463,2.486,2.48189,2.4851,8130000.0
2008-02-11 10:55:00,2.48304,2.48536,2.48122,2.48536,10250000.0
2008-02-11 10:56:00,2.48018,2.48439,2.47896,2.48176,9500000.0
2008-02-11 10:57:00,2.48549,2.48549,2.48055,2.48473,7000000.0
2008-02-11 10:58:00,2.48392,2.48444,2.4814,2.48444,10760000.0
2008-02-11 10:59:00,2.48393,2.48428,2.48204,2.48204,8000000.0
2008-02-11 11:00:00,2.48473,2.48549,2.48214,2.48549,8750000.0
2008-02-11 11:01:00,2.48376,2.48461,2.47992,2.47992,13500000.0
2008-02-11 11:02:00,2.48519,2.48519,2.482,2.48364,10500000.0
2008-02-11 11:03:00,2.48357,2.48402,2.47988,2.48374,12010000.0
2008-02-11 11:04:00,2.48268,2.48439,2.47971,2.48352,7500000.0
2008-02-11 11:05:00,2.48268,2.48395,2.48121,2.48167,10380000.0
2008-02-11 11:06:00,2.48349,2.48404,2.47775,2.48271,16500000.0
2008-02-11 11:07:00,2.48306,2.48362,2.481,2.48362,7380000.0
2008-02-11 11:08:00,2.48202,2.4842,2.47981,2.48111,7000000.0
2008-02-11 11:09:00,2.4831,2.48439,2.48215,2.48381,8250000.0
2008-02-11 11:10:00,2.48427,2.48547,2.4796,2.48306,13630000.0
2008-02-11 11:11:00,2.48546,2.48546,2.48185,2.48185,7750000.0
2008-02-11 11:12:00,2.48456,2.48548,2.48071,2.48126,14000000.0
2008-02-11 11:13:00,2.48457,2.48543,2.48094,2.48531,7000000.0
2008-02-11 11:14:00,2.48458,2.48544,2.48148,2.48209,8000000.0
2008-02-11 11:15:00,2.48186,2.48537,2.48186,2.48369,8750000.0
2008-02-11 11:16:00,2.48423,2.48534,2.48161,2.48161,12880000.0
2008-02-11 11:17:00,2.48308,2.48522,2.48213,2.48437,7500000.0
2008-02-11 11:18:00,2.48215,2.48577,2.48215,2.48233,8250000.0
2008-02-11 11:19:00,2.48528,2.48528,2.48198,2.48233,11750000.0
2008-02-11 11:20:00,2.48201,2.48438,2.47946,2.48336,7750000.0
2008-02-11 11:21:00,2.48517,2.48517,2.47834,2.48496,11250000.0
2008-02-11 11:22:00,2.48643,2.48643,2.48183,2.48354,5250000.0
2008-02-11 11:23:00,2.48673,2.48673,2.48166,2.48635,10250000.0
2008-02-11 11:24:00,2.48713,2.48713,2.48073,2.48504,18250000.0
2008-02-11 11:25:00,2.48556,2.48556,2.47785,2.48088,13250000.0
2008-02-11 11:26:00,2.48434,2.48649,2.48129,2.48649,9750000.0
2008-02-11 11:27:00,2.48656,2.48679,2.47983,2.48477,7000000.0
2008-02-11 11:28:00,2.48555,2.48717,2.48414,2.48703,8250000.0
2008-02-11 11:29:00,2.48614,2.48648,2.48161,2.48578,8250000.0
2008-02-11 11:30:00,2.48652,2.48652,2.48394,2.48569,6380000.0
2008-02-11 11:31:00,2.486,2.48671,2.48401,2.4863,13880000.0
2008-02-11 11:32:00,2.48434,2.48633,2.48185,2.48558,13630000.0
2008-02-11 11:33:00,2.48317,2.48518,2.48264,2.48366,10630000.0
2008-02-11 11:34:00,2.48354,2.48607,2.48231,2.48607,5250000.0
2008-02-11 11:35:00,2.4861,2.48654,2.4832,2.48654,6750000.0
2008-02-11 11:36:00,2.48527,2.48527,2.48,2.48507,5500000.0
2008-02-11 11:37:00,2.4846,2.4859,2.48287,2.48414,12250000.0
2008-02-11 11:38:00,2.48329,2.48532,2.48296,2.48296,8010000.0
2008-02-11 11:39:00,2.48499,2.48613,2.48243,2.48364,11130000.0
2008-02-11 11:40:00,2.48325,2.48679,2.48186,2.48679,8880000.0
2008-02-11 11:41:00,2.48535,2.48678,2.47893,2.48615,5500000.0
2008-02-11 11:42:00,2.48737,2.48739,2.48301,2.48705,16750000.0
2008-02-11 11:43:00,2.48673,2.48785,2.48384,2.48785,10750000.0
2008-02-11 11:44:00,2.48754,2.48832,2.48438,2.48526,8630000.0
2008-02-11 11:45:00,2.48598,2.48825,2.48548,2.48825,10260000.0
2008-02-11 11:46:00,2.48857,2.48881,2.48475,2.48646,13130000.0
2008-02-11 11:47:00,2.48793,2.48853,2.48622,2.48828,6500000.0
2008-02-11 11:48:00,2.48751,2.48828,2.48643,2.48643,8130000.0
2008-02-11 11:49:00,2.48885,2.48885,2.48359,2.48858,8250000.0
2008-02-11 11:50:00,2.48812,2.48852,2.48247,2.48621,7130000.0
2008-02-11 11:51:00,2.48505,2.48831,2.48299,2.48576,12630000.0
2008-02-11 11:52:00,2.48867,2.48867,2.48465,2.48666,13250000.0
2008-02-11 11:53:00,2.48257,2.48639,2.48239,2.48534,8500000.0
2008-02-11 11:54:00,2.48742,2.48748,2.48346,2.48346,6250000.0
2008-02-11 11:55:00,2.4862,2.48745,2.4825,2.48745,10750000.0
2008-02-11 11:56:00,2.48628,2.48668,2.48189,2.48648,7880000.0
2008-02-11 11:57:00,2.4865,2.48663,2.48215,2.48645,18000000.0
2008-02-11 11:58:00,2.48601,2.48888,2.48498,2.48689,6380000.0
2008-02-11 11:59:00,2.48801,2.48801,2.4845,2.48674,8250000.0
2008-02-11 12:00:00,2.48731,2.48795,2.48537,2.48695,9500000.0
2008-02-11 12:01:00,2.48721,2.48721,2.48321,2.48648,7250000.0
2008-02-11 12:02:00,2.48662,2.48677,2.48418,2.48619,10380000.0
2008-02-11 12:03:00,2.4857,2.48643,2.4815,2.48512,5250000.0
2008-02-11 12:04:00,2.48448,2.48885,2.4838,2.48781,6380000.0
2008-02-11 12:05:00,2.48554,2.48749,2.48433,2.48749,7000000.0
2008-02-11 12:06:00,2.48796,2.48796,2.48147,2.48699,10500000.0
2008-02-11 12:07:00,2.48681,2.48718,2.48495,2.48608,5880000.0
2008-02-11 12:08:00,2.48697,2.48707,2.48405,2.48707,7500000.0
2008-02-11 12:09:00,2.48526,2.48642,2.48272,2.48531,7750000.0
2008-02-11 12:10:00,2.48476,2.48706,2.4806,2.48466,8500000.0
2008-02-11 12:11:00,2.47974,2.48566,2.47974,2.48208,6250000.0
2008-02-11 12:12:00,2.48466,2.48559,2.48251,2.48502,7250000.0
2008-02-11 12:13:00,2.4811,2.48573,2.4811,2.48573,7750000.0
2008-02-11 12:14:00,2.48464,2.48464,2.48154,2.48462,7380000.0
2008-02-11 12:15:00,2.48132,2.48388,2.48021,2.4838,6630000.0
2008-02-11 12:16:00,2.48254,2.48538,2.48194,2.48319,10500000.0
2008-02-11 12:17:00,2.4793,2.48401,2.4793,2.48401,6500000.0
2008-02-11 12:18:00,2.48344,2.48344,2.47972,2.48075,6630000.0
2008-02-11 12:19:00,2.48087,2.48179,2.47815,2.48086,6500000.0
2008-02-11 12:20:00,2.47912,2.48263,2.47722,2.48185,7750000.0
2008-02-11 12:21:00,2.48048,2.48264,2.4761,2.48052,10750000.0
2008-02-11 12:22:00,2.48289,2.48355,2.47862,2.47983,5750000.0
2008-02-11 12:23:00,2.48153,2.48193,2.47798,2.48056,10500000.0
2008-02-11 12:24:00,2.4792,2.48239,2.47826,2.47904,11880000.0
2008-02-11 12:25:00,2.48224,2.48417,2.47845,2.4812,8250000.0
2008-02-11 12:26:00,2.48314,2.48357,2.47766,2.483,11500000.0
2008-02-11 12:27:00,2.48176,2.48294,2.47938,2.48294,8760000.0
2008-02-11 12:28:00,2.48287,2.48377,2.47996,2.48249,8630000.0
2008-02-11 12:29:00,2.48136,2.48371,2.47843,2.47843,8750000.0
2008-02-11 12:30:00,2.48269,2.48303,2.47808,2.47981,8880000.0
2008-02-11 12:31:00,2.48211,2.48257,2.47806,2.47979,6250000.0
2008-02-11 12:32:00,2.48087,2.48198,2.47489,2.48026,6380000.0
2008-02-11 12:33:00,2.4818,2.48206,2.47763,2.48081,6250000.0
2008-02-11 12:34:00,2.4809,2.48181,2.47724,2.48035,9130000.0
2008-02-11 12:35:00,2.48071,2.48155,2.47704,2.47912,8750000.0
2008-02-11 12:36:00,2.4799,2.48041,2.47513,2.47745,9250000.0
2008-02-11 12:37:00,2.47775,2.48064,2.47556,2.47985,11630000.0
2008-02-11 12:38:00,2.48013,2.48072,2.47701,2.47701,6500000.0
2008-02-11 12:39:00,2.4799,2.48032,2.47832,2.48014,8250000.0
2008-02-11 12:40:00,2.47731,2.48129,2.47731,2.48063,10250000.0
2008-02-11 12:41:00,2.48202,2.48264,2.47535,2.48264,12380000.0
2008-02-11 12:42:00,2.48203,2.48321,2.47876,2.47876,6750000.0
2008-02-11 12:43:00,2.48164,2.48275,2.47918,2.48275,11750000.0
2008-02-11 12:44:00,2.48237,2.48293,2.4787,2.47886,10750000.0
2008-02-11 12:45:00,2.48274,2.48274,2.47779,2.47952,9630000.0
2008-02-11 12:46:00,2.4809,2.48239,2.48052,2.48201,5880000.0
2008-02-11 12:47:00,2.48263,2.48263,2.47935,2.47944,5750000.0
2008-02-11 12:48:00,2.48323,2.48325,2.47669,2.48055,11750000.0
2008-02-11 12:49:00,2.48193,2.48296,2.4795,2.4795,10500000.0
2008-02-11 12:50:00,2.48325,2.48376,2.48069,2.48238,12130000.0
2008-02-11 12:51:00,2.48079,2.48379,2.47775,2.48303,9630000.0
2008-02-11 12:52:00,2.48352,2.48352,2.47841,2.47926,10250000.0
2008-02-11 12:53:00,2.48187,2.48333,2.48053,2.48329,8510000.0
2008-02-11 12:54:00,2.48235,2.48371,2.47913,2.48338,11880000.0
2008-02-11 12:55:00,2.479,2.48311,2.47894,2.48221,11130000.0
2008-02-11 12:56:00,2.48137,2.48435,2.47787,2.48297,11250000.0
2008-02-11 12:57:00,2.48221,2.48359,2.47751,2.48136,9000000.0
2008-02-11 12:58:00,2.48075,2.48277,2.47767,2.48277,7250000.0
2008-02-11 12:59:00,2.47943,2.48234,2.47943,2.48039,9250000.0
2008-02-11 13:00:00,2.48194,2.48292,2.47858,2.4816,13380000.0
2008-02-11 13:01:00,2.48131,2.48184,2.4781,2.47953,8130000.0
2008-02-11 13:02:00,2.47787,2.4821,2.47472,2.4821,8130000.0
2008-02-11 13:03:00,2.47359,2.48041,2.47359,2.48036,12250000.0
2008-02-11 13:04:00,2.47846,2.48208,2.47673,2.48126,9250000.0
2008-02-11 13:05:00,2.47896,2.48124,2.47764,2.47967,9130000.0
2008-02-11 13:06:00,2.47808,2.4821,2.47727,2.47727,6500000.0
2008-02-11 13:07:00,2.47861,2.48293,2.4776,2.47949,9750000.0
2008-02-11 13:08:00,2.47995,2.48319,2.47896,2.48319,5500000.0
2008-02-11 13:09:00,2.48112,2.48314,2.47712,2.48218,5750000.0
2008-02-11 13:10:00,2.48311,2.48313,2.48024,2.48229,9000000.0
2008-02-11 13:11:00,2.48206,2.48372,2.47775,2.48372,9750000.0
2008-02-11 13:12:00,2.48092,2.48265,2.47941,2.48265,8380000.0
2008-02-11 13:13:00,2.47906,2.48286,2.47779,2.48286,10000000.0
2008-02-11 13:14:00,2.47572,2.48293,2.47433,2.4826,10000000.0
2008-02-11 13:15:00,2.4808,2.48305,2.47837,2.48305,8500000.0
2008-02-11 13:16:00,2.48039,2.48167,2.47652,2.48125,9000000.0
2008-02-11 13:17:00,2.48144,2.4826,2.47905,2.48084,10000000.0
2008-02-11 13:18:00,2.479,2.48149,2.47868,2.48148,5880000.0
2008-02-11 13:19:00,2.48024,2.48199,2.47585,2.48169,9500000.0
2008-02-11 13:20:00,2.47699,2.48187,2.47699,2.48187,10000000.0
2008-02-11 13:21:00,2.48154,2.48312,2.47813,2.48151,7750000.0
2008-02-11 13:22:00,2.48127,2.48127,2.47624,2.47944,9500000.0
2008-02-11 13:23:00,2.48205,2.48242,2.47853,2.47895,13750000.0
2008-02-11 13:24:00,2.48206,2.48206,2.47591,2.47591,9750000.0
2008-02-11 13:25:00,2.48022,2.48265,2.47591,2.47963,12510000.0
2008-02-11 13:26:00,2.4812,2.48308,2.47928,2.48247,8250000.0
2008-02-11 13:27:00,2.48229,2.48229,2.47527,2.47956,9130000.0
2008-02-11 13:28:00,2.47802,2.4824,2.47802,2.48075,9630000.0
2008-02-11 13:29:00,2.4801,2.48228,2.47649,2.47649,7500000.0
2008-02-11 13:30:00,2.47789,2.4823,2.47789,2.4823,6750000.0
2008-02-11 13:31:00,2.48063,2.48184,2.4787,2.48168,8510000.0
2008-02-11 13:32:00,2.48117,2.48228,2.48015,2.48228,8500000.0
2008-02-11 13:33:00,2.4817,2.48316,2.47454,2.47966,11750000.0
2008-02-11 13:34:00,2.4826,2.48337,2.48126,2.48337,9750000.0
2008-02-11 13:35:00,2.48329,2.48356,2.47916,2.48356,10250000.0
2008-02-11 13:36:00,2.48268,2.48408,2.48172,2.48364,7750000.0
2008-02-11 13:37:00,2.48114,2.48253,2.47786,2.47786,4760000.0
2008-02-11 13:38:00,2.48356,2.48371,2.48062,2.48072,9640000.0
2008-02-11 13:39:00,2.48246,2.48408,2.47809,2.48117,8500000.0
2008-02-11 13:40:00,2.48386,2.48574,2.48035,2.48472,11000000.0
2008-02-11 13:41:00,2.48249,2.4835,2.48003,2.4835,8750000.0
2008-02-11 13:42:00,2.48184,2.48349,2.47958,2.48299,9500000.0
2008-02-11 13:43:00,2.48186,2.48389,2.47928,2.48318,9250000.0
2008-02-11 13:44:00,2.48311,2.48359,2.47838,2.48321,9250000.0
2008-02-11 13:45:00,2.48249,2.48341,2.48004,2.48118,6250000.0
2008-02-11 13:46:00,2.48459,2.48549,2.482,2.482,7750000.0
2008-02-11 13:47:00,2.48218,2.48458,2.48101,2.48213,7760000.0
2008-02-11 13:48:00,2.48369,2.48465,2.48146,2.48433,6130000.0
2008-02-11 13:49:00,2.48183,2.48502,2.48158,2.48442,9250000.0
2008-02-11 13:50:00,2.48208,2.48472,2.48041,2.48472,8000000.0
2008-02-11 13:51:00,2.48388,2.48537,2.48076,2.48257,10000000.0
2008-02-11 13:52:00,2.48415,2.48488,2.48038,2.48488,11130000.0
2008-02-11 13:53:00,2.48382,2.4845,2.47914,2.47914,8750000.0
2008-02-11 13:54:00,2.48393,2.4852,2.4819,2.48368,6250000.0
2008-02-11 13:55:00,2.48709,2.48709,2.47933,2.4857,6000000.0
2008-02-11 13:56:00,2.48151,2.48529,2.47944,2.4833,9380000.0
2008-02-11 13:57:00,2.48692,2.48692,2.4831,2.48498,8000000.0
2008-02-11 13:58:00,2.48462,2.48503,2.48105,2.48224,13750000.0
2008-02-11 13:59:00,2.48408,2.48527,2.47919,2.47919,7500000.0
2008-02-11 14:00:00,2.48375,2.48549,2.48299,2.4843,7750000.0
2008-02-11 14:01:00,2.48223,2.4843,2.47911,2.48103,7000000.0
2008-02-11 14:02:00,2.47963,2.48432,2.47897,2.48432,10000000.0
2008-02-11 14:03:00,2.48119,2.48454,2.48018,2.48124,8500000.0
2008-02-11 14:04:00,2.47775,2.48283,2.47775,2.47963,11000000.0
2008-02-11 14:05:00,2.48048,2.48294,2.47832,2.47977,5250000.0
2008-02-11 14:06:00,2.48311,2.48311,2.4773,2.48141,9130000.0
2008-02-11 14:07:00,2.48227,2.48268,2.47799,2.47984,10750000.0
2008-02-11 14:08:00,2.48116,2.48324,2.47858,2.48324,10000000.0
2008-02-11 14:09:00,2.48265,2.48303,2.48025,2.48196,6750000.0
2008-02-11 14:10:00,2.48141,2.48265,2.47975,2.48265,9000000.0
2008-02-11 14:11:00,2.48173,2.48239,2.47824,2.47933,10750000.0
2008-02-11 14:12:00,2.48172,2.48192,2.47626,2.47626,8630000.0
2008-02-11 14:13:00,2.48189,2.48189,2.47875,2.48027,6250000.0
2008-02-11 14:14:00,2.47865,2.48197,2.47631,2.47631,10250000.0
2008-02-11 14:15:00,2.47953,2.48007,2.4763,2.47787,10500000.0
2008-02-11 14:16:00,2.4805,2.4805,2.4772,2.47956,6000000.0
2008-02-11 14:17:00,2.48013,2.48042,2.47837,2.47948,9380000.0
2008-02-11 14:18:00,2.47932,2.47994,2.47684,2.47994,11130000.0
2008-02-11 14:19:00,2.47791,2.48138,2.47698,2.47936,5630000.0
2008-02-11 14:20:00,2.4809,2.48201,2.4742,2.4769,7500000.0
2008-02-11 14:21:00,2.4794,2.4794,2.47407,2.47865,7250000.0
2008-02-11 14:22:00,2.47762,2.48051,2.4762,2.48051,7250000.0
2008-02-11 14:23:00,2.47955,2.47998,2.47284,2.47284,11000000.0
2008-02-11 14:24:00,2.47941,2.48046,2.47515,2.47938,8510000.0
2008-02-11 14:25:00,2.48067,2.48067,2.47488,2.48,7500000.0
2008-02-11 14:26:00,2.4796,2.4796,2.47344,2.47876,14000000.0
2008-02-11 14:27:00,2.47906,2.4809,2.47596,2.47963,8500000.0
2008-02-11 14:28:00,2.47539,2.48056,2.47539,2.48056,11250000.0
2008-02-11 14:29:00,2.47894,2.47974,2.47439,2.47974,9880000.0
2008-02-11 14:30:00,2.48069,2.48069,2.47588,2.47588,5750000.0
2008-02-11 14:31:00,2.47712,2.4816,2.47685,2.48096,8130000.0
2008-02-11 14:32:00,2.47893,2.48039,2.47645,2.47962,9500000.0
2008-02-11 14:33:00,2.47744,2.48045,2.4769,2.48045,9500000.0
2008-02-11 14:34:00,2.47813,2.48055,2.47811,2.48019,9880000.0
2008-02-11 14:35:00,2.47963,2.48058,2.47561,2.47997,16000000.0
2008-02-11 14:36:00,2.47888,2.47888,2.47337,2.47571,12500000.0
2008-02-11 14:37:00,2.4779,2.47837,2.47329,2.4751,7500000.0
2008-02-11 14:38:00,2.47404,2.47836,2.474,2.47688,7630000.0
2008-02-11 14:39:00,2.47677,2.47747,2.475,2.475,6140000.0
2008-02-11 14:40:00,2.47753,2.47775,2.47469,2.47775,8000000.0
2008-02-11 14:41:00,2.47724,2.4802,2.47453,2.4802,6250000.0
2008-02-11 14:42:00,2.47758,2.4789,2.47659,2.47659,7130000.0
2008-02-11 14:43:00,2.47761,2.47931,2.47382,2.47843,13750000.0
2008-02-11 14:44:00,2.47468,2.47994,2.47325,2.47952,8130000.0
2008-02-11 14:45:00,2.47846,2.47917,2.47661,2.4776,9250000.0
2008-02-11 14:46:00,2.47898,2.47919,2.47475,2.47697,11500000.0
2008-02-11 14:47:00,2.47655,2.47967,2.476,2.47914,10380000.0
2008-02-11 14:48:00,2.47745,2.47942,2.4749,2.47718,9250000.0
2008-02-11 14:49:00,2.47992,2.47992,2.4759,2.47842,6630000.0
2008-02-11 14:50:00,2.47784,2.48047,2.47649,2.47649,7880000.0
2008-02-11 14:51:00,2.47838,2.47989,2.47707,2.47884,8130000.0
2008-02-11 14:52:00,2.479,2.47922,2.47343,2.47713,9500000.0
2008-02-11 14:53:00,2.47928,2.47966,2.47549,2.4772,9750000.0
2008-02-11 14:54:00,2.47788,2.47893,2.47216,2.47862,11000000.0
2008-02-11 14:55:00,2.47789,2.47938,2.4751,2.47938,11380000.0
2008-02-11 14:56:00,2.47936,2.47936,2.47412,2.47903,9500000.0
2008-02-11 14:57:00,2.4768,2.4791,2.47627,2.47904,7000000.0
2008-02-11 14:58:00,2.48501,2.48501,2.47724,2.47724,9880000.0
2008-02-11 14:59:00,2.47993,2.48022,2.47591,2.47928,8500000.0
2008-02-11 15:00:00,2.47962,2.48033,2.47686,2.47781,11630000.0
2008-02-11 15:01:00,2.47677,2.47898,2.47181,2.47777,15510000.0
2008-02-11 15:02:00,2.47698,2.47919,2.47294,2.47743,11000000.0
2008-02-11 15:03:00,2.47364,2.47901,2.47276,2.47699,11000000.0
2008-02-11 15:04:00,2.47819,2.47987,2.47419,2.47937,11380000.0
2008-02-11 15:05:00,2.47903,2.47921,2.47687,2.47697,8000000.0
2008-02-11 15:06:00,2.47897,2.47897,2.47468,2.47894,10500000.0
2008-02-11 15:07:00,2.47275,2.47873,2.47275,2.47873,5750000.0
2008-02-11 15:08:00,2.47931,2.47935,2.47587,2.47935,8250000.0
2008-02-11 15:09:00,2.4788,2.47934,2.47564,2.47934,11500000.0
2008-02-11 15:10:00,2.47943,2.47943,2.47533,2.47809,10000000.0
2008-02-11 15:11:00,2.47845,2.47862,2.47564,2.4778,13750000.0
2008-02-11 15:12:00,2.47758,2.47913,2.47635,2.47913,8000000.0
2008-02-11 15:13:00,2.47576,2.48097,2.47463,2.48085,9500000.0
2008-02-11 15:14:00,2.48033,2.48079,2.47724,2.47724,6130000.0
2008-02-11 15:15:00,2.48144,2.48161,2.47775,2.47905,11250000.0
2008-02-11 15:16:00,2.4788,2.48259,2.4788,2.48043,7000000.0
2008-02-11 15:17:00,2.4825,2.48336,2.47727,2.48179,15630000.0
2008-02-11 15:18:00,2.48141,2.48259,2.47871,2.47996,10000000.0
2008-02-11 15:19:00,2.48096,2.48189,2.47766,2.47766,9250000.0
2008-02-11 15:20:00,2.48315,2.48315,2.47798,2.48128,10250000.0
2008-02-11 15:21:00,2.48324,2.48349,2.47729,2.48293,13500000.0
2008-02-11 15:22:00,2.4828,2.48333,2.47844,2.48053,16130000.0
2008-02-11 15:23:00,2.48307,2.48354,2.48049,2.48354,8250000.0
2008-02-11 15:24:00,2.48115,2.48449,2.4806,2.48296,8630000.0
2008-02-11 15:25:00,2.4838,2.48472,2.48091,2.48091,8880000.0
2008-02-11 15:26:00,2.48304,2.48387,2.48015,2.48349,14000000.0
2008-02-11 15:27:00,2.48169,2.48299,2.48011,2.48258,6750000.0
2008-02-11 15:28:00,2.48261,2.48266,2.47923,2.4811,7750000.0
2008-02-11 15:29:00,2.47796,2.48406,2.47796,2.48406,5500000.0
2008-02-11 15:30:00,2.48029,2.48232,2.47873,2.48188,6500000.0
2008-02-11 15:31:00,2.48208,2.4825,2.48035,2.48035,9250000.0
2008-02-11 15:32:00,2.48281,2.48303,2.47762,2.4791,13500000.0
2008-02-11 15:33:00,2.48297,2.48298,2.48023,2.48112,10500000.0
2008-02-11 15:34:00,2.48271,2.48271,2.47794,2.48107,6380000.0
2008-02-11 15:35:00,2.48198,2.48325,2.47351,2.48072,6750000.0
2008-02-11 15:36:00,2.48223,2.48292,2.47734,2.48292,14750000.0
2008-02-11 15:37:00,2.4805,2.48458,2.4805,2.48458,10000000.0
2008-02-11 15:38:00,2.48011,2.48482,2.47922,2.48313,13130000.0
2008-02-11 15:39:00,2.483,2.4855,2.48168,2.48281,7880000.0
2008-02-11 15:40:00,2.48385,2.48567,2.47794,2.4849,9750000.0
2008-02-11 15:41:00,2.48178,2.48573,2.48178,2.48211,8500000.0
2008-02-11 15:42:00,2.48625,2.48673,2.48428,2.48618,4880000.0
2008-02-11 15:43:00,2.48452,2.48541,2.48012,2.48541,5500000.0
2008-02-11 15:44:00,2.48459,2.48578,2.48193,2.48193,9760000.0
2008-02-11 15:45:00,2.48451,2.48556,2.47858,2.48509,9130000.0
2008-02-11 15:46:00,2.4843,2.48637,2.48178,2.4853,14630000.0
2008-02-11 15:47:00,2.48624,2.4866,2.48249,2.48385,9000000.0
2008-02-11 15:48:00,2.48603,2.48636,2.48253,2.48253,6630000.0
2008-02-11 15:49:00,2.48578,2.48578,2.47798,2.48502,11000000.0
2008-02-11 15:50:00,2.48557,2.4869,2.48294,2.48313,10500000.0
2008-02-11 15:51:00,2.48649,2.48649,2.4802,2.48482,7000000.0
2008-02-11 15:52:00,2.48308,2.48538,2.47923,2.48467,7630000.0
2008-02-11 15:53:00,2.48327,2.48583,2.48271,2.48376,7750000.0
2008-02-11 15:54:00,2.48582,2.48658,2.47896,2.48428,9880000.0
2008-02-11 15:55:00,2.4872,2.48744,2.48253,2.48688,6000000.0
2008-02-11 15:56:00,2.48534,2.48737,2.48267,2.48542,6500000.0
2008-02-11 15:57:00,2.48392,2.48591,2.48077,2.48172,7000000.0
2008-02-11 15:58:00,2.48406,2.48604,2.48095,2.48281,12250000.0
2008-02-11 15:59:00,2.48728,2.48747,2.48131,2.48567,10500000.0
2008-02-11 16:00:00,2.48639,2.48677,2.48379,2.48676,8380000.0
2008-02-11 16:01:00,2.48678,2.48768,2.48405,2.48405,12750000.0
2008-02-11 16:02:00,2.48639,2.48777,2.48219,2.48219,11000000.0
2008-02-11 16:03:00,2.48695,2.48731,2.48451,2.48607,6500000.0
2008-02-11 16:04:00,2.48535,2.48683,2.4829,2.48524,8750000.0
2008-02-11 16:05:00,2.48705,2.48733,2.47993,2.48553,7380000.0
2008-02-11 16:06:00,2.48549,2.48784,2.48499,2.48771,5250000.0
2008-02-11 16:07:00,2.48718,2.48736,2.48533,2.48648,7380000.0
2008-02-11 16:08:00,2.48586,2.4876,2.48347,2.48623,5130000.0
2008-02-11 16:09:00,2.48724,2.48757,2.48525,2.48687,7630000.0
2008-02-11 16:10:00,2.48801,2.48801,2.48288,2.48672,9880000.0
2008-02-11 16:11:00,2.4867,2.48671,2.48197,2.48477,11750000.0
2008-02-11 16:12:00,2.4873,2.48807,2.48317,2.48554,8750000.0
2008-02-11 16:13:00,2.48495,2.4877,2.48495,2.48724,6000000.0
2008-02-11 16:14:00,2.48692,2.48737,2.485,2.48507,9000000.0
2008-02-11 16:15:00,2.48461,2.48705,2.48299,2.48693,7500000.0
2008-02-11 16:16:00,2.48657,2.48696,2.48355,2.48544,8880000.0
2008-02-11 16:17:00,2.48594,2.4862,2.48309,2.48521,6000000.0
2008-02-11 16:18:00,2.48673,2.48742,2.48352,2.48663,7500000.0
2008-02-11 16:19:00,2.48232,2.4859,2.47969,2.47969,11500000.0
2008-02-11 16:20:00,2.48615,2.48735,2.48073,2.48731,8250000.0
2008-02-11 16:21:00,2.48722,2.48799,2.48214,2.48514,5750000.0
2008-02-11 16:22:00,2.48934,2.48934,2.48305,2.48414,9250000.0
2008-02-11 16:23:00,2.48728,2.48885,2.48653,2.48885,9000000.0
2008-02-11 16:24:00,2.48665,2.48763,2.48241,2.48763,9500000.0
2008-02-11 16:25:00,2.48765,2.48819,2.48515,2.48648,7630000.0
2008-02-11 16:26:00,2.48724,2.48739,2.48326,2.48419,11130000.0
2008-02-11 16:27:00,2.48688,2.4881,2.48341,2.4871,11630000.0
2008-02-11 16:28:00,2.48527,2.48713,2.4822,2.48705,10250000.0
2008-02-11 16:29:00,2.48692,2.48692,2.48292,2.4856,8630000.0
2008-02-11 16:30:00,2.48705,2.48705,2.48132,2.48685,7500000.0
2008-02-11 16:31:00,2.4849,2.48697,2.48363,2.48675,8380000.0
2008-02-11 16:32:00,2.486,2.48665,2.48309,2.48577,7500000.0
2008-02-11 16:33:00,2.48616,2.48735,2.48312,2.48648,10500000.0
2008-02-11 16:34:00,2.4844,2.48655,2.48313,2.48638,13750000.0
2008-02-11 16:35:00,2.48628,2.48689,2.48062,2.48689,8750000.0
2008-02-11 16:36:00,2.48613,2.4867,2.48274,2.48475,13630000.0
2008-02-11 16:37:00,2.47943,2.48607,2.47943,2.48607,7000000.0
2008-02-11 16:38:00,2.4866,2.48674,2.48321,2.48599,11000000.0
2008-02-11 16:39:00,2.48612,2.48635,2.48116,2.48495,7750000.0
2008-02-11 16:40:00,2.48526,2.48658,2.48195,2.48534,9130000.0
2008-02-11 16:41:00,2.48436,2.48615,2.48112,2.48368,11000000.0
2008-02-11 16:42:00,2.48644,2.48687,2.48179,2.48687,7630000.0
2008-02-11 16:43:00,2.48344,2.48664,2.48344,2.48664,5510000.0
2008-02-11 16:44:00,2.4842,2.48636,2.4842,2.48455,7500000.0
2008-02-11 16:45:00,2.48777,2.48777,2.48315,2.48555,11630000.0
2008-02-11 16:46:00,2.48554,2.4884,2.48297,2.48297,9250000.0
2008-02-11 16:47:00,2.48506,2.48871,2.48506,2.48871,5750000.0
2008-02-11 16:48:00,2.48685,2.48728,2.48127,2.48562,11000000.0
2008-02-11 16:49:00,2.48832,2.48832,2.48378,2.48718,8750000.0
2008-02-11 16:50:00,2.48914,2.48914,2.48166,2.48817,7000000.0
2008-02-11 16:51:00,2.48623,2.48809,2.48276,2.48797,8000000.0
2008-02-11 16:52:00,2.48412,2.48858,2.48412,2.48858,5500000.0
2008-02-11 16:53:00,2.48707,2.48941,2.48544,2.48818,6000000.0
2008-02-11 16:54:00,2.4885,2.48917,2.48429,2.48656,8750000.0
2008-02-11 16:55:00,2.48963,2.48963,2.48481,2.48481,6500000.0
2008-02-11 16:56:00,2.48796,2.48894,2.4857,2.48894,6750000.0
2008-02-11 16:57:00,2.48788,2.4888,2.4867,2.4888,6250000.0
2008-02-11 16:58:00,2.4884,2.48978,2.48577,2.48904,8500000.0
2008-02-11 16:59:00,2.48983,2.49022,2.48574,2.48769,9500000.0
2008-02-11 17:00:00,2.48805,2.48928,2.48604,2.48751,9500000.0
2008-02-11 17:01:00,2.48722,2.48967,2.48454,2.48792,7000000.0
2008-02-11 17:02:00,2.49051,2.49051,2.48516,2.48516,6250000.0
2008-02-11 17:03:00,2.48761,2.48869,2.48638,2.48784,9250000.0
2008-02-11 17:04:00,2.48803,2.49022,2.48711,2.49002,6880000.0
2008-02-11 17:05:00,2.48754,2.4896,2.4841,2.4896,7250000.0
2008-02-11 17:06:00,2.48852,2.4907,2.48598,2.48994,11380000.0
2008-02-11 17:07:00,2.49084,2.49172,2.48435,2.4882,13500000.0
2008-02-11 17:08:00,2.48941,2.49297,2.48595,2.48885,8000000.0
2008-02-11 17:09:00,2.48859,2.49279,2.48859,2.49279,6250000.0
2008-02-11 17:10:00,2.48786,2.49277,2.48786,2.49261,9000000.0
2008-02-11 17:11:00,2.49075,2.49254,2.48551,2.49239,5250000.0
2008-02-11 17:12:00,2.48923,2.49324,2.48708,2.49324,10000000.0
2008-02-11 17:13:00,2.49308,2.49308,2.48613,2.49239,10750000.0
2008-02-11 17:14:00,2.49227,2.49227,2.48532,2.48532,8250000.0
2008-02-11 17:15:00,2.48901,2.49118,2.48658,2.48794,13500000.0
2008-02-11 17:16:00,2.48883,2.49154,2.48562,2.49125,7880000.0
2008-02-11 17:17:00,2.49195,2.49195,2.48714,2.49081,11130000.0
2008-02-11 17:18:00,2.49132,2.49132,2.48627,2.49083,10000000.0
2008-02-11 17:19:00,2.48818,2.49027,2.48663,2.48804,8130000.0
2008-02-11 17:20:00,2.48857,2.49113,2.4858,2.49113,11130000.0
2008-02-11 17:21:00,2.49227,2.49268,2.4862,2.4905,8750000.0
2008-02-11 17:22:00,2.49226,2.49226,2.48762,2.49164,8500000.0
2008-02-11 17:23:00,2.48986,2.49182,2.48733,2.49182,10760000.0
2008-02-11 17:24:00,2.48973,2.4923,2.48836,2.49106,5500000.0
2008-02-11 17:25:00,2.49016,2.4928,2.48773,2.4928,8380000.0
2008-02-11 17:26:00,2.49157,2.49365,2.48947,2.49009,6250000.0
2008-02-11 17:27:00,2.49206,2.4938,2.48746,2.49207,11500000.0
2008-02-11 17:28:00,2.49274,2.49342,2.49059,2.49321,10000000.0
2008-02-11 17:29:00,2.49194,2.4929,2.48938,2.4929,6000000.0
2008-02-11 17:30:00,2.49143,2.49224,2.4901,2.49154,7000000.0
2008-02-11 17:31:00,2.49207,2.4936,2.49033,2.4936,5500000.0
2008-02-11 17:32:00,2.4892,2.49349,2.4892,2.48942,11260000.0
2008-02-11 17:33:00,2.49317,2.4938,2.4907,2.49276,10250000.0
2008-02-11 17:34:00,2.49415,2.49415,2.48822,2.49099,9500000.0
2008-02-11 17:35:00,2.49057,2.49407,2.48987,2.48987,5880000.0
2008-02-11 17:36:00,2.49257,2.49314,2.48779,2.49314,6250000.0
2008-02-11 17:37:00,2.4915,2.49263,2.49023,2.49071,9750000.0
2008-02-11 17:38:00,2.48883,2.49121,2.4877,2.49121,9000000.0
2008-02-11 17:39:00,2.48968,2.49232,2.48911,2.49161,9880000.0
2008-02-11 17:40:00,2.49268,2.49268,2.4876,2.49067,10500000.0
2008-02-11 17:41:00,2.49009,2.49241,2.48831,2.49241,12250000.0
2008-02-11 17:42:00,2.49058,2.49329,2.48903,2.49297,8750000.0
2008-02-11 17:43:00,2.49285,2.49303,2.48915,2.49186,5750000.0
2008-02-11 17:44:00,2.49043,2.49328,2.48814,2.49328,10750000.0
2008-02-11 17:45:00,2.49174,2.49347,2.48979,2.49347,6130000.0
2008-02-11 17:46:00,2.49238,2.49325,2.48752,2.48779,10750000.0
2008-02-11 17:47:00,2.49219,2.49233,2.48695,2.49081,6250000.0
2008-02-11 17:48:00,2.49263,2.49335,2.4867,2.48938,7000000.0
2008-02-11 17:49:00,2.48899,2.49238,2.48754,2.49094,12750000.0
2008-02-11 17:50:00,2.49023,2.49185,2.4872,2.49093,9750000.0
2008-02-11 17:51:00,2.49383,2.49383,2.48946,2.49086,13380000.0
2008-02-11 17:52:00,2.49369,2.49434,2.49299,2.49299,7750000.0
2008-02-11 17:53:00,2.4937,2.49527,2.48785,2.49107,10000000.0
2008-02-11 17:54:00,2.49364,2.49514,2.49057,2.49506,11250000.0
2008-02-11 17:55:00,2.49108,2.49365,2.48886,2.49087,6380000.0
2008-02-11 17:56:00,2.4932,2.49403,2.48975,2.49358,11750000.0
2008-02-11 17:57:00,2.49131,2.49224,2.4857,2.48917,8000000.0
2008-02-11 17:58:00,2.4928,2.49328,2.48781,2.48947,6250000.0
2008-02-11 17:59:00,2.49248,2.49354,2.48757,2.49353,5500000.0
2008-02-11 18:00:00,2.49224,2.49276,2.48895,2.48951,13000000.0
2008-02-11 18:01:00,2.49216,2.4931,2.4877,2.49017,12750000.0
2008-02-11 18:02:00,2.49257,2.49296,2.48732,2.49246,14000000.0
2008-02-11 18:03:00,2.49296,2.49296,2.48977,2.49287,5750000.0
2008-02-11 18:04:00,2.4924,2.4924,2.48844,2.4922,6130000.0
2008-02-11 18:05:00,2.49248,2.49248,2.48643,2.49164,9630000.0
2008-02-11 18:06:00,2.49332,2.49332,2.4888,2.49029,8750000.0
2008-02-11 18:07:00,2.49116,2.49186,2.48815,2.49182,9250000.0
2008-02-11 18:08:00,2.49316,2.49316,2.48946,2.48963,6250000.0
2008-02-11 18:09:00,2.49139,2.49223,2.48746,2.48992,9130000.0
2008-02-11 18:10:00,2.48823,2.49187,2.48823,2.48994,6000000.0
2008-02-11 18:11:00,2.48919,2.49259,2.4874,2.49259,7630000.0
2008-02-11 18:12:00,2.48755,2.49108,2.48755,2.48941,6510000.0
2008-02-11 18:13:00,2.49106,2.49106,2.48792,2.4898,5500000.0
2008-02-11 18:14:00,2.48884,2.49266,2.48745,2.49266,13500000.0
2008-02-11 18:15:00,2.48825,2.49189,2.48819,2.48959,8380000.0
2008-02-11 18:16:00,2.49082,2.49314,2.48663,2.4907,13250000.0
2008-02-11 18:17:00,2.49285,2.49321,2.48465,2.48509,19630000.0
2008-02-11 18:18:00,2.49175,2.49419,2.48734,2.49376,12130000.0
2008-02-11 18:19:00,2.48385,2.49147,2.48385,2.48971,7750000.0
2008-02-11 18:20:00,2.48733,2.49247,2.48733,2.48914,8880000.0
2008-02-11 18:21:00,2.4936,2.49389,2.48876,2.48902,5630000.0
2008-02-11 18:22:00,2.48492,2.49312,2.48386,2.49312,10380000.0
2008-02-11 18:23:00,2.48825,2.49222,2.48429,2.49044,7000000.0
2008-02-11 18:24:00,2.49247,2.49247,2.48556,2.48862,14000000.0
2008-02-11 18:25:00,2.48924,2.4924,2.48904,2.48904,6250000.0
2008-02-11 18:26:00,2.48501,2.493,2.48501,2.493,5500000.0
2008-02-11 18:27:00,2.48622,2.49165,2.48437,2.489,6250000.0
2008-02-11 18:28:00,2.48902,2.49204,2.48789,2.48789,11500000.0
2008-02-11 18:29:00,2.48499,2.49026,2.48499,2.48685,5500000.0
2008-02-11 18:30:00,2.48879,2.49181,2.48634,2.48996,15750000.0
2008-02-11 18:31:00,2.48799,2.49139,2.48694,2.4887,7380000.0
2008-02-11 18:32:00,2.48929,2.49101,2.48363,2.48879,11750000.0
2008-02-11 18:33:00,2.48731,2.48999,2.48668,2.48963,6250000.0
2008-02-11 18:34:00,2.48955,2.49014,2.48371,2.48849,12250000.0
2008-02-11 18:35:00,2.48623,2.48873,2.48338,2.486,5250000.0
2008-02-11 18:36:00,2.48849,2.48849,2.48442,2.48541,8880000.0
2008-02-11 18:37:00,2.48787,2.48787,2.48313,2.48785,9250000.0
2008-02-11 18:38:00,2.48823,2.48897,2.48157,2.48742,12500000.0
2008-02-11 18:39:00,2.4867,2.48907,2.48267,2.48907,7750000.0
2008-02-11 18:40:00,2.48632,2.48853,2.48394,2.48561,5750000.0
2008-02-11 18:41:00,2.48861,2.48955,2.48511,2.48548,7750000.0
2008-02-11 18:42:00,2.4865,2.48795,2.4843,2.48755,8880000.0
2008-02-11 18:43:00,2.48755,2.48843,2.48217,2.48638,10380000.0
2008-02-11 18:44:00,2.48333,2.48765,2.483,2.4871,15380000.0
2008-02-11 18:45:00,2.4871,2.4871,2.48124,2.48617,6750000.0
2008-02-11 18:46:00,2.48419,2.48729,2.47923,2.48683,12000000.0
2008-02-11 18:47:00,2.48791,2.48791,2.48243,2.48727,7000000.0
2008-02-11 18:48:00,2.4859,2.48683,2.48456,2.48629,10500000.0
2008-02-11 18:49:00,2.48622,2.48787,2.48555,2.48771,7500000.0
2008-02-11 18:50:00,2.48836,2.48836,2.48555,2.48782,6880000.0
2008-02-11 18:51:00,2.48558,2.48849,2.48392,2.48392,13000000.0
2008-02-11 18:52:00,2.4868,2.4868,2.4839,2.48559,5250000.0
2008-02-11 18:53:00,2.48604,2.48732,2.4835,2.48559,8880000.0
2008-02-11 18:54:00,2.48818,2.48818,2.48491,2.48614,11380000.0
2008-02-11 18:55:00,2.48662,2.48934,2.48275,2.48713,6750000.0
2008-02-11 18:56:00,2.48764,2.48843,2.48243,2.48649,10380000.0
2008-02-11 18:57:00,2.48818,2.48831,2.48126,2.485,8760000.0
2008-02-11 18:58:00,2.48267,2.48836,2.48267,2.4861,10500000.0
2008-02-11 18:59:00,2.48528,2.48816,2.48472,2.48662,5750000.0
2008-02-11 19:00:00,2.48712,2.48975,2.48175,2.4869,12000000.0
2008-02-11 19:01:00,2.48522,2.48706,2.48522,2.48646,5500000.0
2008-02-11 19:02:00,2.48319,2.48722,2.47751,2.48225,12750000.0
2008-02-11 19:03:00,2.48394,2.48844,2.48394,2.48774,8500000.0
2008-02-11 19:04:00,2.48822,2.48822,2.48632,2.48786,5500000.0
2008-02-11 19:05:00,2.48843,2.48901,2.48493,2.48901,9250000.0
2008-02-11 19:06:00,2.48274,2.48754,2.48274,2.48447,11130000.0
2008-02-11 19:07:00,2.48457,2.48731,2.48163,2.48163,12250000.0
2008-02-11 19:08:00,2.48266,2.48544,2.4824,2.48392,11500000.0
2008-02-11 19:09:00,2.48618,2.48618,2.48092,2.48104,6000000.0
2008-02-11 19:10:00,2.48543,2.48586,2.48235,2.48521,5500000.0
2008-02-11 19:11:00,2.48505,2.48516,2.48099,2.48516,13380000.0
2008-02-11 19:12:00,2.48592,2.48592,2.48179,2.4845,8500000.0
2008-02-11 19:13:00,2.48638,2.48638,2.48348,2.48544,9000000.0
2008-02-11 19:14:00,2.48374,2.48655,2.48261,2.48448,8000000.0
2008-02-11 19:15:00,2.48573,2.48648,2.48029,2.48289,10250000.0
2008-02-11 19:16:00,2.48639,2.48844,2.4808,2.4808,15880000.0
2008-02-11 19:17:00,2.48357,2.48594,2.48357,2.48594,12880000.0
2008-02-11 19:18:00,2.48492,2.48743,2.48221,2.48322,11500000.0
2008-02-11 19:19:00,2.4873,2.48825,2.48394,2.48401,8630000.0
2008-02-11 19:20:00,2.48901,2.48901,2.48526,2.48526,9000000.0
2008-02-11 19:21:00,2.48731,2.48817,2.48215,2.48656,10010000.0
2008-02-11 19:22:00,2.48585,2.4881,2.48585,2.48611,11500000.0
2008-02-11 19:23:00,2.48763,2.48852,2.48399,2.48665,10500000.0
2008-02-11 19:24:00,2.48944,2.48944,2.48375,2.48672,5250000.0
2008-02-11 19:25:00,2.48679,2.48884,2.4819,2.48884,6000000.0
2008-02-11 19:26:00,2.48793,2.49052,2.48793,2.49052,5250000.0
2008-02-11 19:27:00,2.48562,2.48974,2.48562,2.48886,5500000.0
2008-02-11 19:28:00,2.48898,2.48971,2.48441,2.48529,6000000.0
2008-02-11 19:29:00,2.48802,2.48993,2.48572,2.48673,14380000.0
2008-02-11 19:30:00,2.48724,2.49106,2.48724,2.49053,5500000.0
2008-02-11 19:31:00,2.48538,2.4892,2.48538,2.48881,11760000.0
2008-02-11 19:32:00,2.49003,2.49013,2.48634,2.48827,9000000.0
2008-02-11 19:33:00,2.49029,2.49035,2.48336,2.48479,8000000.0
2008-02-11 19:34:00,2.48787,2.488,2.48424,2.48492,13750000.0
2008-02-11 19:35:00,2.48823,2.48866,2.48422,2.48807,7500000.0
2008-02-11 19:36:00,2.48592,2.48747,2.48591,2.48591,5880000.0
2008-02-11 19:37:00,2.48709,2.48709,2.48228,2.48694,11000000.0
2008-02-11 19:38:00,2.48752,2.48752,2.48451,2.48495,6750000.0
2008-02-11 19:39:00,2.48734,2.48734,2.48533,2.48564,8000000.0
2008-02-11 19:40:00,2.48588,2.48693,2.48461,2.4868,9250000.0
2008-02-11 19:41:00,2.48747,2.48747,2.48111,2.4866,8750000.0
2008-02-11 19:42:00,2.48605,2.48758,2.48365,2.48758,6750000.0
2008-02-11 19:43:00,2.48406,2.48559,2.48214,2.48444,6000000.0
2008-02-11 19:44:00,2.48695,2.48699,2.4815,2.48699,8250000.0
2008-02-11 19:45:00,2.48458,2.48769,2.48026,2.48726,9250000.0
2008-02-11 19:46:00,2.4876,2.4876,2.4857,2.48722,5130000.0
2008-02-11 19:47:00,2.48605,2.48863,2.4852,2.48722,9130000.0
2008-02-11 19:48:00,2.48733,2.48766,2.4842,2.48649,7250000.0
2008-02-11 19:49:00,2.48549,2.48865,2.48229,2.4856,5750000.0
2008-02-11 19:50:00,2.4865,2.48774,2.48093,2.48516,9630000.0
2008-02-11 19:51:00,2.48635,2.48709,2.48268,2.48709,7250000.0
2008-02-11 19:52:00,2.48423,2.48844,2.4825,2.48795,8000000.0
2008-02-11 19:53:00,2.48635,2.48854,2.48419,2.48741,6750000.0
2008-02-11 19:54:00,2.48491,2.48834,2.48319,2.48319,8000000.0
2008-02-11 19:55:00,2.4876,2.48855,2.48533,2.48855,10000000.0
2008-02-11 19:56:00,2.48609,2.48868,2.48507,2.48866,10000000.0
2008-02-11 19:57:00,2.48783,2.48794,2.48221,2.48221,16880000.0
2008-02-11 19:58:00,2.48756,2.48813,2.48402,2.48727,12250000.0
2008-02-11 19:59:00,2.48414,2.48735,2.48287,2.48614,6000000.0
2008-02-11 20:00:00,2.48758,2.48758,2.48343,2.48627,8750000.0
2008-02-11 20:01:00,2.4842,2.48634,2.48234,2.48234,9250000.0
2008-02-11 20:02:00,2.4852,2.48666,2.4835,2.48587,8000000.0
2008-02-11 20:03:00,2.48634,2.4867,2.48339,2.48663,7000000.0
2008-02-11 20:04:00,2.48686,2.48686,2.48354,2.48354,5750000.0
2008-02-11 20:05:00,2.48363,2.48651,2.4815,2.48651,11250000.0
2008-02-11 20:06:00,2.48459,2.48608,2.48092,2.48549,10630000.0
2008-02-11 20:07:00,2.4829,2.48697,2.4829,2.48656,9010000.0
2008-02-11 20:08:00,2.4814,2.48617,2.4814,2.48307,14500000.0
2008-02-11 20:09:00,2.48539,2.4872,2.48131,2.48596,12500000.0
2008-02-11 20:10:00,2.48513,2.48755,2.48331,2.4864,7380000.0
2008-02-11 20:11:00,2.48302,2.48585,2.48145,2.48585,9750000.0
2008-02-11 20:12:00,2.48779,2.48779,2.48362,2.48617,9130000.0
2008-02-11 20:13:00,2.48374,2.48691,2.48114,2.48621,6130000.0
2008-02-11 20:14:00,2.48267,2.48683,2.48267,2.48591,9500000.0
2008-02-11 20:15:00,2.48417,2.48608,2.48031,2.48031,8130000.0
2008-02-11 20:16:00,2.48004,2.48628,2.48004,2.48414,9500000.0
2008-02-11 20:17:00,2.47954,2.48645,2.47954,2.4822,7250000.0
2008-02-11 20:18:00,2.48397,2.48397,2.4802,2.48273,8250000.0
2008-02-11 20:19:00,2.48567,2.48722,2.48064,2.48328,9880000.0
2008-02-11 20:20:00,2.48239,2.48636,2.48115,2.48397,5250000.0
2008-02-11 20:21:00,2.48429,2.4869,2.48405,2.48655,9250000.0
2008-02-11 20:22:00,2.48657,2.48667,2.48362,2.48362,7880000.0
2008-02-11 20:23:00,2.48353,2.48647,2.48195,2.48315,10130000.0
2008-02-11 20:24:00,2.48627,2.48663,2.48397,2.48478,13380000.0
2008-02-11 20:25:00,2.48576,2.48629,2.48349,2.48351,11130000.0
2008-02-11 20:26:00,2.4837,2.48633,2.4789,2.48037,14750000.0
2008-02-11 20:27:00,2.48533,2.48549,2.48152,2.48323,6500000.0
2008-02-11 20:28:00,2.48521,2.48638,2.48174,2.48484,4880000.0
2008-02-11 20:29:00,2.48246,2.4864,2.48121,2.4864,9000000.0
2008-02-11 20:30:00,2.48549,2.48573,2.48187,2.48573,12250000.0
2008-02-11 20:31:00,2.48299,2.48618,2.4821,2.4821,7250000.0
2008-02-11 20:32:00,2.48617,2.48617,2.4825,2.48279,9630000.0
2008-02-11 20:33:00,2.48352,2.48521,2.48013,2.48203,9630000.0
2008-02-11 20:34:00,2.48347,2.48602,2.48347,2.48602,6630000.0
2008-02-11 20:35:00,2.48581,2.48581,2.48228,2.48392,6750000.0
2008-02-11 20:36:00,2.48523,2.48634,2.48372,2.48627,7750000.0
2008-02-11 20:37:00,2.48598,2.48634,2.48223,2.48619,12000000.0
2008-02-11 20:38:00,2.48584,2.48657,2.48223,2.48412,11250000.0
2008-02-11 20:39:00,2.48492,2.4863,2.48291,2.48291,6260000.0
2008-02-11 20:40:00,2.48523,2.48732,2.48247,2.48712,14880000.0
2008-02-11 20:41:00,2.4823,2.48698,2.4823,2.48698,8250000.0
2008-02-11 20:42:00,2.48293,2.48627,2.48293,2.4835,10500000.0
2008-02-11 20:43:00,2.48784,2.48784,2.48205,2.48381,7130000.0
2008-02-11 20:44:00,2.48579,2.48667,2.48005,2.48613,11000000.0
2008-02-11 20:45:00,2.48595,2.48672,2.48321,2.48321,5750000.0
2008-02-11 20:46:00,2.48386,2.48678,2.48064,2.48678,5250000.0
2008-02-11 20:47:00,2.48565,2.4865,2.48129,2.48304,9500000.0
2008-02-11 20:48:00,2.48542,2.48606,2.48251,2.48586,8000000.0
2008-02-11 20:49:00,2.48553,2.48662,2.48159,2.48635,7750000.0
2008-02-11 20:50:00,2.48464,2.48662,2.48205,2.48573,16500000.0
2008-02-11 20:51:00,2.48265,2.48513,2.48073,2.48409,4880000.0
2008-02-11 20:52:00,2.48294,2.48539,2.47954,2.48499,6500000.0
2008-02-11 20:53:00,2.48269,2.48557,2.48149,2.48557,7000000.0
2008-02-11 20:54:00,2.48149,2.48584,2.48149,2.48462,7380000.0
2008-02-11 20:55:00,2.48432,2.48521,2.47978,2.48521,12260000.0
2008-02-11 20:56:00,2.48204,2.48466,2.48204,2.48331,5630000.0
2008-02-11 20:57:00,2.48413,2.48512,2.48056,2.48383,9000000.0
2008-02-11 20:58:00,2.48412,2.48586,2.48127,2.48387,8500000.0
2008-02-11 20:59:00,2.48272,2.48584,2.48121,2.48536,11500000.0
2008-02-11 21:00:00,2.48275,2.48426,2.47935,2.48102,7500000.0
2008-02-11 21:01:00,2.48104,2.48447,2.48083,2.48447,6750000.0
2008-02-11 21:02:00,2.48015,2.48487,2.48015,2.48101,10750000.0
2008-02-11 21:03:00,2.48481,2.48488,2.48035,2.48035,7750000.0
2008-02-11 21:04:00,2.48028,2.48186,2.47735,2.48186,13000000.0
2008-02-11 21:05:00,2.48473,2.48473,2.4812,2.48391,6000000.0
2008-02-11 21:06:00,2.48363,2.48578,2.48042,2.48253,9250000.0
2008-02-11 21:07:00,2.48167,2.48462,2.48156,2.48363,9880000.0
2008-02-11 21:08:00,2.4828,2.48427,2.48073,2.48129,9880000.0
2008-02-11 21:09:00,2.48501,2.48588,2.48213,2.48449,8500000.0
2008-02-11 21:10:00,2.484,2.48461,2.4781,2.4781,7250000.0
2008-02-11 21:11:00,2.48174,2.48394,2.48004,2.48144,5750000.0
2008-02-11 21:12:00,2.48446,2.48446,2.48019,2.48023,8630000.0
2008-02-11 21:13:00,2.48529,2.48529,2.47994,2.48177,11750000.0
2008-02-11 21:14:00,2.48519,2.48519,2.47959,2.47959,6130000.0
2008-02-11 21:15:00,2.48248,2.48353,2.47804,2.48353,6130000.0
2008-02-11 21:16:00,2.48349,2.48349,2.47831,2.48069,6500000.0
2008-02-11 21:17:00,2.48164,2.48435,2.47826,2.48435,9250000.0
2008-02-11 21:18:00,2.4818,2.48324,2.47813,2.48083,6250000.0
2008-02-11 21:19:00,2.48285,2.4846,2.48171,2.48171,5250000.0
2008-02-11 21:20:00,2.48357,2.48436,2.47807,2.48436,11130000.0
2008-02-11 21:21:00,2.48114,2.48398,2.48069,2.48163,13000000.0
2008-02-11 21:22:00,2.48441,2.48441,2.47845,2.48081,8250000.0
2008-02-11 21:23:00,2.48222,2.48461,2.48193,2.48461,5750000.0
2008-02-11 21:24:00,2.48401,2.48506,2.47877,2.47877,7500000.0
2008-02-11 21:25:00,2.48097,2.48491,2.48035,2.48035,8750000.0
2008-02-11 21:26:00,2.48351,2.48351,2.47905,2.48349,8010000.0
2008-02-11 21:27:00,2.48207,2.48381,2.47761,2.47761,5880000.0
2008-02-11 21:28:00,2.47924,2.48449,2.47674,2.48449,6500000.0
2008-02-11 21:29:00,2.4836,2.48498,2.48017,2.48498,6000000.0
2008-02-11 21:30:00,2.48489,2.48489,2.47895,2.48398,7130000.0
2008-02-11 21:31:00,2.48214,2.48427,2.4805,2.4818,8750000.0
2008-02-11 21:32:00,2.48159,2.48493,2.47837,2.47837,8250000.0
2008-02-11 21:33:00,2.48384,2.48536,2.48126,2.48126,5880000.0
2008-02-11 21:34:00,2.48244,2.48467,2.48073,2.48293,5630000.0
2008-02-11 21:35:00,2.47825,2.48355,2.47825,2.48277,12380000.0
2008-02-11 21:36:00,2.48424,2.48425,2.48183,2.48312,7880000.0
2008-02-11 21:37:00,2.48238,2.48434,2.48091,2.48434,4500000.0
2008-02-11 21:38:00,2.48119,2.48465,2.48119,2.48171,7880000.0
2008-02-11 21:39:00,2.48364,2.48366,2.47856,2.48256,14250000.0
2008-02-11 21:40:00,2.48497,2.48497,2.47975,2.48347,5880000.0
2008-02-11 21:41:00,2.48297,2.48438,2.48041,2.48041,8750000.0
2008-02-11 21:42:00,2.48325,2.48451,2.48208,2.48362,6500000.0
2008-02-11 21:43:00,2.48503,2.48503,2.48015,2.48269,11250000.0
2008-02-11 21:44:00,2.48253,2.48387,2.47936,2.47936,8880000.0
2008-02-11 21:45:00,2.48388,2.48414,2.47977,2.47977,8250000.0
2008-02-11 21:46:00,2.48202,2.48401,2.48058,2.48129,10130000.0
2008-02-11 21:47:00,2.48445,2.48462,2.48078,2.48381,10750000.0
2008-02-11 21:48:00,2.47981,2.48507,2.47879,2.48309,9380000.0
2008-02-11 21:49:00,2.48139,2.48355,2.48076,2.48076,7500000.0
2008-02-11 21:50:00,2.47859,2.48423,2.47859,2.48423,5750000.0
2008-02-11 21:51:00,2.48139,2.48313,2.48135,2.48234,5880000.0
2008-02-11 21:52:00,2.48232,2.48368,2.47783,2.48175,7000000.0
2008-02-11 21:53:00,2.48345,2.48409,2.48109,2.48181,6750000.0
2008-02-11 21:54:00,2.4807,2.48303,2.47976,2.48141,12760000.0
2008-02-11 21:55:00,2.48052,2.48394,2.47688,2.48011,7500000.0
2008-02-11 21:56:00,2.48101,2.48379,2.47935,2.48001,5250000.0
2008-02-11 21:57:00,2.47999,2.48393,2.47999,2.48004,10880000.0
2008-02-11 21:58:00,2.48217,2.48371,2.47967,2.48298,4880000.0
2008-02-11 21:59:00,2.47932,2.48457,2.47924,2.47924,8750000.0
2008-02-11 22:00:00,2.47928,2.48364,2.47928,2.48182,5500000.0
2008-02-11 22:01:00,2.48387,2.48387,2.48181,2.48299,5500000.0
2008-02-11 22:02:00,2.48181,2.48411,2.4786,2.48411,5880000.0
2008-02-11 22:03:00,2.4836,2.48373,2.47889,2.4822,10000000.0
2008-02-11 22:04:00,2.47685,2.48396,2.47685,2.48308,8260000.0
2008-02-11 22:05:00,2.48222,2.48278,2.47988,2.47988,5500000.0
2008-02-11 22:06:00,2.48145,2.48366,2.48025,2.48202,8380000.0
2008-02-11 22:07:00,2.48094,2.48338,2.47941,2.48001,6750000.0
2008-02-11 22:08:00,2.48431,2.48431,2.47824,2.48166,7250000.0
2008-02-11 22:09:00,2.48073,2.48251,2.47793,2.47931,10250000.0
2008-02-11 22:10:00,2.48282,2.48389,2.47787,2.48389,9380000.0
2008-02-11 22:11:00,2.47806,2.48251,2.47806,2.48128,10000000.0
2008-02-11 22:12:00,2.48238,2.48453,2.4797,2.48152,7000000.0
2008-02-11 22:13:00,2.4838,2.48417,2.47832,2.48085,7750000.0
2008-02-11 22:14:00,2.48151,2.48297,2.47951,2.47951,6000000.0
2008-02-11 22:15:00,2.47729,2.48321,2.47729,2.48014,9000000.0
2008-02-11 22:16:00,2.47832,2.48221,2.47832,2.48028,6750000.0
2008-02-11 22:17:00,2.48356,2.48356,2.47615,2.48117,15250000.0
2008-02-11 22:18:00,2.47988,2.4816,2.47988,2.48042,9880000.0
2008-02-11 22:19:00,2.48033,2.48163,2.48033,2.48041,6000000.0
2008-02-11 22:20:00,2.48302,2.48334,2.47592,2.47592,7000000.0
2008-02-11 22:21:00,2.48098,2.48406,2.47979,2.48406,8500000.0
2008-02-11 22:22:00,2.48288,2.4834,2.4794,2.48156,9630000.0
2008-02-11 22:23:00,2.4813,2.48239,2.47526,2.47526,9000000.0
2008-02-11 22:24:00,2.47781,2.48429,2.47781,2.48223,6000000.0
2008-02-11 22:25:00,2.47907,2.48103,2.47819,2.4792,8500000.0
2008-02-11 22:26:00,2.48131,2.48165,2.47717,2.48165,7000000.0
2008-02-11 22:27:00,2.48059,2.48264,2.47735,2.47795,8250000.0
2008-02-11 22:28:00,2.48222,2.48222,2.47801,2.47801,10750000.0
2008-02-11 22:29:00,2.48005,2.4822,2.47976,2.48194,16250000.0
2008-02-11 22:30:00,2.48077,2.48124,2.47792,2.47908,9250000.0
2008-02-11 22:31:00,2.48218,2.48241,2.4765,2.48204,8750000.0
2008-02-11 22:32:00,2.47728,2.4822,2.47728,2.4822,7000000.0
2008-02-11 22:33:00,2.48173,2.48282,2.47661,2.47661,8250000.0
2008-02-11 22:34:00,2.48049,2.4823,2.47823,2.481,10130000.0
2008-02-11 22:35:00,2.47477,2.48194,2.47477,2.47914,5750000.0
2008-02-11 22:36:00,2.48011,2.48297,2.47978,2.48297,5750000.0
2008-02-11 22:37:00,2.48373,2.48373,2.47842,2.48188,7750000.0
2008-02-11 22:38:00,2.48233,2.48242,2.47928,2.48117,8250000.0
2008-02-11 22:39:00,2.47951,2.48211,2.47864,2.47864,6250000.0
2008-02-11 22:40:00,2.48203,2.48214,2.47943,2.48214,8750000.0
2008-02-11 22:41:00,2.48217,2.48248,2.48039,2.48214,8130000.0
2008-02-11 22:42:00,2.48107,2.48223,2.47644,2.47644,7500000.0
2008-02-11 22:43:00,2.47597,2.48235,2.47597,2.48235,10250000.0
2008-02-11 22:44:00,2.4804,2.48239,2.47539,2.48239,6750000.0
2008-02-11 22:45:00,2.47966,2.48376,2.47966,2.48376,11500000.0
2008-02-11 22:46:00,2.48221,2.48372,2.47798,2.47942,7500000.0
2008-02-11 22:47:00,2.48364,2.48364,2.47823,2.48274,5880000.0
2008-02-11 22:48:00,2.48024,2.4829,2.4794,2.47971,8000000.0
2008-02-11 22:49:00,2.48226,2.48226,2.47756,2.47878,6250000.0
2008-02-11 22:50:00,2.48213,2.48361,2.47963,2.47963,8000000.0
2008-02-11 22:51:00,2.47845,2.48193,2.47536,2.48058,9630000.0
2008-02-11 22:52:00,2.47652,2.48136,2.47652,2.48136,5630000.0
2008-02-11 22:53:00,2.48242,2.48252,2.47716,2.47782,6630000.0
2008-02-11 22:54:00,2.48023,2.4824,2.47926,2.47962,7500000.0
2008-02-11 22:55:00,2.48036,2.48159,2.47823,2.47972,6750000.0
2008-02-11 22:56:00,2.4819,2.48224,2.47677,2.47905,7000000.0
2008-02-11 22:57:00,2.48011,2.48214,2.47851,2.48214,7500000.0
2008-02-11 22:58:00,2.48046,2.48046,2.47724,2.47892,8500000.0
2008-02-11 22:59:00,2.48133,2.48136,2.47832,2.47956,8000000.0
2008-02-11 23:00:00,2.47903,2.48257,2.4754,2.48257,7250000.0
2008-02-11 23:01:00,2.48209,2.48296,2.47738,2.48025,8000000.0
2008-02-11 23:02:00,2.48079,2.48079,2.47647,2.47933,5500000.0
2008-02-11 23:03:00,2.48272,2.48272,2.47812,2.48154,7750000.0
2008-02-11 23:04:00,2.48356,2.48389,2.47883,2.48224,6630000.0
2008-02-11 23:05:00,2.4805,2.4829,2.47977,2.48149,8000000.0
2008-02-11 23:06:00,2.47823,2.48296,2.47823,2.48282,10250000.0
2008-02-11 23:07:00,2.48088,2.48455,2.48055,2.48183,10250000.0
2008-02-11 23:08:00,2.48289,2.48349,2.47804,2.48239,8380000.0
2008-02-11 23:10:00,2.48401,2.48401,2.48093,2.48126,7500000.0
2008-02-11 23:11:00,2.4838,2.4838,2.47981,2.48112,8630000.0
2008-02-11 23:12:00,2.48337,2.4834,2.47604,2.48236,7500000.0
2008-02-11 23:13:00,2.48231,2.48381,2.47888,2.48381,6630000.0
2008-02-11 23:14:00,2.47942,2.48272,2.47924,2.48164,7500000.0
2008-02-11 23:15:00,2.47811,2.48343,2.47811,2.48141,6000000.0
2008-02-11 23:16:00,2.4838,2.4838,2.47841,2.4823,6000000.0
2008-02-11 23:17:00,2.48213,2.48243,2.48104,2.48142,5500000.0
2008-02-11 23:18:00,2.48392,2.48442,2.48105,2.48105,6000000.0
2008-02-11 23:19:00,2.47742,2.48282,2.47742,2.48021,9500000.0
2008-02-11 23:20:00,2.48372,2.48372,2.47976,2.48157,8500000.0
2008-02-11 23:21:00,2.48203,2.48345,2.47857,2.48345,8750000.0
2008-02-11 23:22:00,2.48182,2.48288,2.47814,2.48206,7750000.0
2008-02-11 23:23:00,2.48212,2.48427,2.47952,2.48147,6750000.0
2008-02-11 23:24:00,2.48168,2.48215,2.47761,2.48215,6630000.0
2008-02-11 23:26:00,2.48031,2.48304,2.47907,2.47907,10500000.0
2008-02-11 23:27:00,2.48324,2.48324,2.48099,2.48219,5260000.0
2008-02-11 23:28:00,2.48136,2.48255,2.47817,2.48167,8500000.0
2008-02-11 23:29:00,2.47831,2.4844,2.47831,2.4832,9630000.0
2008-02-11 23:30:00,2.48056,2.48343,2.47837,2.48146,10500000.0
2008-02-11 23:31:00,2.48231,2.48307,2.4801,2.48307,9250000.0
2008-02-11 23:32:00,2.48295,2.48363,2.47866,2.47995,7130000.0
2008-02-11 23:33:00,2.48342,2.48377,2.47756,2.4818,8000000.0
2008-02-11 23:34:00,2.48343,2.48343,2.47834,2.48095,9630000.0
2008-02-11 23:35:00,2.48363,2.48365,2.48005,2.48278,8250000.0
2008-02-11 23:36:00,2.48286,2.48286,2.47872,2.48248,11130000.0
2008-02-11 23:37:00,2.47946,2.48315,2.47803,2.48227,8500000.0
2008-02-11 23:38:00,2.48136,2.48343,2.48103,2.48343,8250000.0
2008-02-11 23:39:00,2.47896,2.48364,2.47896,2.48182,6500000.0
2008-02-11 23:40:00,2.48189,2.4837,2.48019,2.48316,10880000.0
2008-02-11 23:41:00,2.48249,2.48283,2.4798,2.48164,12000000.0
2008-02-11 23:42:00,2.47994,2.48264,2.47639,2.48264,8000000.0
2008-02-11 23:43:00,2.48266,2.48301,2.47963,2.48209,7750000.0
2008-02-11 23:44:00,2.4831,2.4831,2.47701,2.47702,5250000.0
2008-02-11 23:45:00,2.48002,2.48224,2.47739,2.47739,6380000.0
2008-02-11 23:46:00,2.48107,2.48334,2.4796,2.4796,5250000.0
2008-02-11 23:47:00,2.48118,2.48132,2.47721,2.48125,7500000.0
2008-02-11 23:48:00,2.4799,2.48155,2.47763,2.47939,5750000.0
2008-02-11 23:49:00,2.48043,2.48264,2.47719,2.47968,7000000.0
2008-02-11 23:50:00,2.48304,2.48364,2.47633,2.48043,9250000.0
2008-02-11 23:51:00,2.48311,2.48311,2.47766,2.48295,5500000.0
2008-02-11 23:52:00,2.48339,2.48339,2.48017,2.48017,6500000.0
2008-02-11 23:53:00,2.47821,2.48125,2.47438,2.48125,8250000.0
2008-02-11 23:54:00,2.48157,2.48334,2.47913,2.48023,10250000.0
2008-02-11 23:55:00,2.48127,2.48206,2.47977,2.48206,6880000.0
2008-02-11 23:56:00,2.48233,2.48233,2.4786,2.4786,5630000.0
2008-02-11 23:57:00,2.48172,2.48312,2.47812,2.48312,9500000.0
2008-02-11 23:58:00,2.48139,2.4815,2.47739,2.47983,7250000.0
2008-02-11 23:59:00,2.48213,2.48236,2.47821,2.47821,8750000.0
2008-02-12 00:00:00,2.48262,2.48551,2.48104,2.48104,8250000.0
2008-02-12 00:01:00,2.47966,2.47966,2.47584,2.47584,9000000.0
2008-02-12 00:02:00,2.48206,2.48236,2.47954,2.48236,10000000.0
2008-02-12 00:03:00,2.47795,2.48316,2.47741,2.48109,9500000.0
2008-02-12 00:04:00,2.4792,2.4819,2.47869,2.48164,9630000.0
2008-02-12 00:05:00,2.48232,2.48232,2.47837,2.47837,8380000.0
2008-02-12 00:06:00,2.48021,2.48323,2.47756,2.48244,11380000.0
2008-02-12 00:07:00,2.47999,2.48368,2.47902,2.48043,7500000.0
2008-02-12 00:08:00,2.47934,2.48205,2.47699,2.48124,9250000.0
2008-02-12 00:09:00,2.48202,2.48202,2.47658,2.47838,8130000.0
2008-02-12 00:10:00,2.48002,2.48362,2.47967,2.48322,12630000.0
2008-02-12 00:11:00,2.47937,2.48241,2.47937,2.48214,5130000.0
2008-02-12 00:12:00,2.48022,2.48215,2.47724,2.48134,8000000.0
2008-02-12 00:13:00,2.48267,2.48267,2.47662,2.48159,9000000.0
2008-02-12 00:14:00,2.48153,2.48186,2.4756,2.48082,10500000.0
2008-02-12 00:15:00,2.48008,2.48138,2.47976,2.47976,9750000.0
2008-02-12 00:16:00,2.47682,2.48137,2.47641,2.47641,6500000.0
2008-02-12 00:17:00,2.47919,2.47988,2.4756,2.47747,11130000.0
2008-02-12 00:18:00,2.48232,2.48232,2.47825,2.48143,8000000.0
2008-02-12 00:19:00,2.48139,2.48266,2.48116,2.48116,6250000.0
2008-02-12 00:21:00,2.48261,2.48261,2.48111,2.48149,4500000.0
2008-02-12 00:22:00,2.48014,2.48117,2.47949,2.48102,6010000.0
2008-02-12 00:23:00,2.47655,2.48116,2.47655,2.48055,6630000.0
2008-02-12 00:24:00,2.48215,2.48215,2.47812,2.48151,8250000.0
2008-02-12 00:25:00,2.4815,2.48247,2.47872,2.47872,9250000.0
2008-02-12 00:26:00,2.47674,2.48158,2.47674,2.47973,6750000.0
2008-02-12 00:27:00,2.47664,2.48145,2.47621,2.47909,9000000.0
2008-02-12 00:28:00,2.47967,2.48224,2.47967,2.48212,6880000.0
2008-02-12 00:29:00,2.47806,2.48215,2.47769,2.48198,9510000.0
2008-02-12 00:30:00,2.48223,2.48236,2.47718,2.48236,11500000.0
2008-02-12 00:31:00,2.47878,2.48221,2.47709,2.47973,9000000.0
2008-02-12 00:32:00,2.48315,2.48315,2.47782,2.48159,10000000.0
2008-02-12 00:33:00,2.47936,2.48285,2.476,2.48183,5750000.0
2008-02-12 00:34:00,2.48251,2.48268,2.47837,2.48228,7000000.0
2008-02-12 00:35:00,2.48171,2.48171,2.47632,2.47971,7500000.0
2008-02-12 00:36:00,2.48059,2.48121,2.47636,2.48013,10500000.0
2008-02-12 00:37:00,2.47912,2.48133,2.47912,2.47934,7380000.0
2008-02-12 00:38:00,2.48181,2.48181,2.47686,2.48015,8250000.0
2008-02-12 00:39:00,2.47714,2.47998,2.4747,2.4747,6880000.0
2008-02-12 00:40:00,2.47936,2.48002,2.47547,2.48002,5500000.0
2008-02-12 00:41:00,2.48145,2.48147,2.47803,2.48073,5500000.0
2008-02-12 00:42:00,2.48062,2.48117,2.47514,2.48117,7500000.0
2008-02-12 00:43:00,2.47553,2.48035,2.47553,2.48035,10250000.0
2008-02-12 00:44:00,2.47376,2.48063,2.47376,2.48054,6130000.0
2008-02-12 00:45:00,2.47925,2.48068,2.47656,2.4805,10250000.0
2008-02-12 00:46:00,2.48161,2.48161,2.47675,2.47675,11750000.0
2008-02-12 00:47:00,2.4807,2.48254,2.47798,2.48254,5500000.0
2008-02-12 00:48:00,2.4751,2.47921,2.47507,2.47808,5880000.0
2008-02-12 00:49:00,2.48324,2.48552,2.47859,2.47983,5750000.0
2008-02-12 00:50:00,2.48055,2.48307,2.47823,2.48307,5750000.0
2008-02-12 00:51:00,2.47738,2.48194,2.47738,2.48108,10000000.0
2008-02-12 00:52:00,2.47962,2.48195,2.47827,2.48165,5250000.0
2008-02-12 00:53:00,2.48137,2.48137,2.47582,2.47605,15000000.0
2008-02-12 00:54:00,2.48283,2.48283,2.47703,2.48123,6500000.0
2008-02-12 00:55:00,2.48017,2.48334,2.47704,2.47704,7250000.0
2008-02-12 00:56:00,2.48019,2.48195,2.47943,2.48195,5750000.0
2008-02-12 00:57:00,2.48248,2.48284,2.48027,2.48178,6000000.0
2008-02-12 00:58:00,2.48037,2.48165,2.47803,2.48165,12750000.0
2008-02-12 00:59:00,2.48245,2.48245,2.48038,2.48177,8500000.0
2008-02-12 01:00:00,2.4817,2.48236,2.47764,2.47893,6260000.0
2008-02-12 01:01:00,2.4814,2.4841,2.47969,2.4841,12250000.0
2008-02-12 01:02:00,2.47582,2.47993,2.47573,2.47828,10630000.0
2008-02-12 01:03:00,2.48196,2.48196,2.47375,2.48127,11000000.0
2008-02-12 01:04:00,2.48213,2.48232,2.47602,2.47987,14630000.0
2008-02-12 01:05:00,2.48151,2.48294,2.47701,2.48235,9250000.0
2008-02-12 01:06:00,2.4831,2.48416,2.4807,2.4807,7250000.0
2008-02-12 01:07:00,2.47868,2.48112,2.4768,2.4768,6500000.0
2008-02-12 01:08:00,2.4796,2.48341,2.479,2.48018,8510000.0
2008-02-12 01:09:00,2.47889,2.48368,2.47889,2.48216,10000000.0
2008-02-12 01:10:00,2.48016,2.48269,2.47986,2.48058,8880000.0
2008-02-12 01:11:00,2.48105,2.4838,2.48067,2.48067,6000000.0
2008-02-12 01:12:00,2.47999,2.48257,2.47999,2.48257,9510000.0
2008-02-12 01:13:00,2.47991,2.48139,2.47635,2.48139,9130000.0
2008-02-12 01:14:00,2.47977,2.48169,2.47734,2.48168,8250000.0
2008-02-12 01:15:00,2.4817,2.4817,2.47772,2.47968,5500000.0
2008-02-12 01:16:00,2.48439,2.48439,2.47608,2.48008,10500000.0
2008-02-12 01:17:00,2.48181,2.48322,2.47904,2.48305,7500000.0
2008-02-12 01:18:00,2.47769,2.48206,2.47769,2.48206,7250000.0
2008-02-12 01:19:00,2.48151,2.48433,2.47926,2.48265,6250000.0
2008-02-12 01:20:00,2.48053,2.48355,2.47777,2.48207,11750000.0
2008-02-12 01:21:00,2.48225,2.48278,2.47941,2.48033,9880000.0
2008-02-12 01:22:00,2.47754,2.48294,2.47434,2.47434,14500000.0
2008-02-12 01:23:00,2.47973,2.48432,2.47973,2.48312,10250000.0
2008-02-12 01:24:00,2.48142,2.48276,2.47757,2.47999,9250000.0
2008-02-12 01:25:00,2.48128,2.48203,2.47701,2.47764,10500000.0
2008-02-12 01:26:00,2.47976,2.48229,2.47732,2.48229,6500000.0
2008-02-12 01:27:00,2.48017,2.48297,2.47816,2.48091,10000000.0
2008-02-12 01:28:00,2.48162,2.48318,2.47877,2.48318,7380000.0
2008-02-12 01:29:00,2.47993,2.48139,2.47763,2.47763,9500000.0
2008-02-12 01:30:00,2.48169,2.48432,2.47919,2.47919,7750000.0
2008-02-12 01:31:00,2.47867,2.4845,2.47798,2.48235,10500000.0
2008-02-12 01:32:00,2.48214,2.48252,2.47983,2.47983,5880000.0
2008-02-12 01:33:00,2.47986,2.48203,2.4783,2.48178,10250000.0
2008-02-12 01:34:00,2.48009,2.48503,2.47648,2.48503,8250000.0
2008-02-12 01:35:00,2.48138,2.48212,2.47859,2.47859,8500000.0
2008-02-12 01:36:00,2.48299,2.48443,2.48066,2.48199,6130000.0
2008-02-12 01:37:00,2.4819,2.48272,2.4781,2.48231,14130000.0
2008-02-12 01:38:00,2.48097,2.48192,2.47986,2.48073,6130000.0
2008-02-12 01:39:00,2.4826,2.48515,2.48022,2.48022,6750000.0
2008-02-12 01:40:00,2.48237,2.4829,2.48073,2.48154,10000000.0
2008-02-12 01:41:00,2.48529,2.48578,2.48207,2.48207,7500000.0
2008-02-12 01:42:00,2.47838,2.48406,2.47838,2.48274,5750000.0
2008-02-12 01:43:00,2.48078,2.48201,2.47837,2.48006,5250000.0
2008-02-12 01:44:00,2.48503,2.48647,2.48503,2.48582,5880000.0
2008-02-12 01:45:00,2.48012,2.48251,2.47889,2.47889,9250000.0
2008-02-12 01:46:00,2.47913,2.48268,2.47913,2.48202,11880000.0
2008-02-12 01:47:00,2.48301,2.48479,2.47788,2.48116,8750000.0
2008-02-12 01:48:00,2.48173,2.48374,2.47944,2.48374,8750000.0
2008-02-12 01:49:00,2.48316,2.48362,2.48071,2.48316,9250000.0
2008-02-12 01:50:00,2.4785,2.48543,2.4785,2.48323,8630000.0
2008-02-12 01:51:00,2.48299,2.48372,2.48056,2.48372,9750000.0
2008-02-12 01:52:00,2.47975,2.48466,2.47975,2.48068,9750000.0
2008-02-12 01:53:00,2.48348,2.48579,2.48272,2.48325,7000000.0
2008-02-12 01:54:00,2.48443,2.48533,2.48116,2.48249,11510000.0
2008-02-12 01:55:00,2.4849,2.48696,2.48293,2.4837,10130000.0
2008-02-12 01:56:00,2.48192,2.48459,2.48176,2.48215,5750000.0
2008-02-12 01:57:00,2.48423,2.48463,2.48251,2.48251,10250000.0
2008-02-12 01:58:00,2.48293,2.48444,2.48269,2.48397,9000000.0
2008-02-12 02:00:00,2.48137,2.48578,2.48113,2.48578,12000000.0
2008-02-12 02:01:00,2.48478,2.48579,2.48383,2.48528,8250000.0
2008-02-12 02:02:00,2.48515,2.48538,2.48101,2.48538,11630000.0
2008-02-12 02:03:00,2.48449,2.48508,2.47928,2.48057,6010000.0
2008-02-12 02:04:00,2.48342,2.48442,2.47997,2.47999,23380000.0
2008-02-12 02:05:00,2.48253,2.48481,2.48197,2.48481,7500000.0
2008-02-12 02:06:00,2.48127,2.48397,2.47949,2.47949,7130000.0
2008-02-12 02:07:00,2.48338,2.48618,2.48161,2.48542,14250000.0
2008-02-12 02:08:00,2.4827,2.48521,2.48221,2.48521,5750000.0
2008-02-12 02:09:00,2.48273,2.48417,2.48059,2.48059,8500000.0
2008-02-12 02:10:00,2.48461,2.48484,2.48167,2.48227,10000000.0
2008-02-12 02:11:00,2.48376,2.48449,2.47948,2.47948,7880000.0
2008-02-12 02:12:00,2.48322,2.48566,2.48294,2.48566,9130000.0
2008-02-12 02:13:00,2.47882,2.48293,2.47873,2.48128,9130000.0
2008-02-12 02:14:00,2.48352,2.48393,2.47819,2.48235,15500000.0
2008-02-12 02:15:00,2.48506,2.48663,2.48025,2.48544,17750000.0
2008-02-12 02:16:00,2.4845,2.48475,2.48007,2.48338,8880000.0
2008-02-12 02:17:00,2.47807,2.48335,2.47807,2.4818,6380000.0
2008-02-12 02:18:00,2.4829,2.48393,2.4791,2.48347,9630000.0
2008-02-12 02:19:00,2.4796,2.48314,2.4796,2.48117,7750000.0
2008-02-12 02:20:00,2.48388,2.48388,2.47972,2.48369,5250000.0
2008-02-12 02:21:00,2.48324,2.4845,2.48209,2.48209,6750000.0
2008-02-12 02:22:00,2.48327,2.48407,2.48238,2.48407,6000000.0
2008-02-12 02:23:00,2.48318,2.48507,2.4822,2.48507,7500000.0
2008-02-12 02:24:00,2.48417,2.48529,2.48152,2.48431,10250000.0
2008-02-12 02:25:00,2.48194,2.4834,2.4776,2.4776,6250000.0
2008-02-12 02:26:00,2.48554,2.48554,2.48069,2.48291,8630000.0
2008-02-12 02:27:00,2.48463,2.48463,2.47965,2.48454,12500000.0
2008-02-12 02:28:00,2.48472,2.48472,2.47765,2.48389,11880000.0
2008-02-12 02:29:00,2.47796,2.48413,2.47796,2.48413,9630000.0
2008-02-12 02:30:00,2.48338,2.48473,2.48248,2.48437,6500000.0
2008-02-12 02:31:00,2.48294,2.4848,2.48147,2.48411,4880000.0
2008-02-12 02:32:00,2.48384,2.48384,2.47878,2.48189,6250000.0
2008-02-12 02:33:00,2.47943,2.48442,2.47825,2.47825,17500000.0
2008-02-12 02:34:00,2.4824,2.4845,2.48024,2.4845,7000000.0
2008-02-12 02:35:00,2.48295,2.48396,2.48187,2.48396,8000000.0
2008-02-12 02:36:00,2.48296,2.48341,2.47775,2.47775,8000000.0
2008-02-12 02:37:00,2.48381,2.48381,2.48242,2.48363,4380000.0
2008-02-12 02:38:00,2.48379,2.48379,2.47941,2.48204,11630000.0
2008-02-12 02:39:00,2.48385,2.48401,2.48032,2.48356,6500000.0
2008-02-12 02:40:00,2.4794,2.4831,2.47936,2.48113,8500000.0
2008-02-12 02:41:00,2.48041,2.48281,2.47808,2.48281,7500000.0
2008-02-12 02:42:00,2.48327,2.48366,2.47893,2.48193,11500000.0
2008-02-12 02:43:00,2.48401,2.48401,2.47833,2.48376,11760000.0
2008-02-12 02:44:00,2.48388,2.48442,2.48093,2.48093,8250000.0
2008-02-12 02:45:00,2.48224,2.48388,2.47778,2.48388,6250000.0
2008-02-12 02:46:00,2.48091,2.48368,2.48091,2.48097,6880000.0
2008-02-12 02:47:00,2.48382,2.48466,2.48177,2.48323,9000000.0
2008-02-12 02:48:00,2.48348,2.48348,2.47627,2.48324,12500000.0
2008-02-12 02:49:00,2.4813,2.48299,2.48091,2.48101,7000000.0
2008-02-12 02:50:00,2.48176,2.48371,2.48176,2.48371,10750000.0
2008-02-12 02:51:00,2.48401,2.48462,2.48237,2.48412,5500000.0
2008-02-12 02:52:00,2.47984,2.48418,2.47984,2.48418,8630000.0
2008-02-12 02:53:00,2.48451,2.48451,2.48187,2.48187,5250000.0
2008-02-12 02:54:00,2.48265,2.48386,2.48016,2.48217,5250000.0
2008-02-12 02:55:00,2.48221,2.48401,2.48221,2.48401,5750000.0
2008-02-12 02:56:00,2.48376,2.48492,2.48147,2.48346,11760000.0
2008-02-12 02:57:00,2.48259,2.48481,2.48124,2.48383,12250000.0
2008-02-12 02:58:00,2.48376,2.4851,2.48264,2.4851,7630000.0
2008-02-12 02:59:00,2.48326,2.48507,2.4804,2.48507,10250000.0
2008-02-12 03:00:00,2.48512,2.48538,2.48149,2.48407,5250000.0
2008-02-12 03:01:00,2.48155,2.48471,2.48048,2.48395,14010000.0
2008-02-12 03:02:00,2.48562,2.48562,2.4823,2.48418,6500000.0
2008-02-12 03:03:00,2.48294,2.48472,2.48104,2.48405,10000000.0
2008-02-12 03:04:00,2.48421,2.48493,2.48111,2.48111,9000000.0
2008-02-12 03:05:00,2.47926,2.4844,2.47926,2.48203,7380000.0
2008-02-12 03:06:00,2.48106,2.48466,2.47931,2.48265,13000000.0
2008-02-12 03:07:00,2.48458,2.48458,2.48259,2.48352,12500000.0
2008-02-12 03:08:00,2.4823,2.48443,2.48103,2.48103,7630000.0
2008-02-12 03:09:00,2.48339,2.48388,2.48222,2.48378,7880000.0
2008-02-12 03:10:00,2.48175,2.48508,2.48175,2.48267,8000000.0
2008-02-12 03:11:00,2.48317,2.48317,2.47851,2.47851,6630000.0
2008-02-12 03:12:00,2.48308,2.48587,2.48125,2.48285,7500000.0
2008-02-12 03:13:00,2.48477,2.48477,2.48083,2.48083,9000000.0
2008-02-12 03:14:00,2.48141,2.48438,2.47849,2.48438,8000000.0
2008-02-12 03:15:00,2.4821,2.48402,2.48012,2.48096,7130000.0
2008-02-12 03:16:00,2.48459,2.48459,2.4814,2.48292,6750000.0
2008-02-12 03:17:00,2.48615,2.48615,2.47967,2.48434,17000000.0
2008-02-12 03:18:00,2.48114,2.48399,2.48114,2.48345,10250000.0
2008-02-12 03:19:00,2.4831,2.48374,2.48182,2.4826,5750000.0
2008-02-12 03:20:00,2.48328,2.48534,2.47989,2.48349,10500000.0
2008-02-12 03:21:00,2.4834,2.48472,2.48086,2.48177,7250000.0
2008-02-12 03:22:00,2.48419,2.48419,2.4764,2.4764,10260000.0
2008-02-12 03:23:00,2.48502,2.48626,2.48147,2.48518,10750000.0
2008-02-12 03:24:00,2.4842,2.48578,2.48147,2.48147,9000000.0
2008-02-12 03:25:00,2.48502,2.48502,2.48049,2.48369,6000000.0
2008-02-12 03:26:00,2.48488,2.48559,2.48086,2.48399,5500000.0
2008-02-12 03:27:00,2.48452,2.48469,2.47951,2.48469,8000000.0
2008-02-12 03:28:00,2.483,2.48452,2.48202,2.48452,10750000.0
2008-02-12 03:29:00,2.48435,2.4849,2.48191,2.48317,12000000.0
2008-02-12 03:30:00,2.48463,2.4847,2.47998,2.4847,10000000.0
2008-02-12 03:31:00,2.481,2.48451,2.48076,2.48451,5250000.0
2008-02-12 03:32:00,2.48362,2.48404,2.48093,2.48274,6500000.0
2008-02-12 03:33:00,2.48269,2.48462,2.48252,2.48265,6250000.0
2008-02-12 03:34:00,2.4832,2.48499,2.47956,2.48375,8130000.0
2008-02-12 03:35:00,2.4829,2.48378,2.48141,2.48378,8500000.0
2008-02-12 03:36:00,2.48388,2.48441,2.48077,2.48217,10000000.0
2008-02-12 03:37:00,2.48248,2.48427,2.47829,2.48203,10000000.0
2008-02-12 03:38:00,2.48295,2.484,2.48032,2.484,10750000.0
2008-02-12 03:39:00,2.48139,2.4843,2.47991,2.48395,10000000.0
2008-02-12 03:40:00,2.48195,2.48326,2.47997,2.48023,11000000.0
2008-02-12 03:41:00,2.48298,2.48298,2.47996,2.47996,5880000.0
2008-02-12 03:42:00,2.48185,2.48292,2.48019,2.48174,6250000.0
2008-02-12 03:43:00,2.48335,2.48335,2.48055,2.48055,6500000.0
2008-02-12 03:44:00,2.48238,2.48238,2.47759,2.47963,4880000.0
2008-02-12 03:45:00,2.4806,2.48373,2.48059,2.48373,5630000.0
2008-02-12 03:46:00,2.48267,2.48435,2.48162,2.48291,9750000.0
2008-02-12 03:47:00,2.48336,2.48336,2.48001,2.48188,10750000.0
2008-02-12 03:48:00,2.48104,2.48416,2.47887,2.48027,6750000.0
2008-02-12 03:49:00,2.47985,2.48399,2.47985,2.48399,6000000.0
2008-02-12 03:50:00,2.47784,2.48265,2.47784,2.48039,5750000.0
2008-02-12 03:51:00,2.48601,2.48648,2.48601,2.48648,3750000.0
2008-02-12 03:52:00,2.48061,2.48266,2.47802,2.47802,11880000.0
2008-02-12 03:53:00,2.48174,2.4852,2.48128,2.48385,12000000.0
2008-02-12 03:54:00,2.48186,2.48532,2.48161,2.48348,9250000.0
2008-02-12 03:55:00,2.48279,2.48359,2.47799,2.48213,10250000.0
2008-02-12 03:56:00,2.48394,2.48684,2.47984,2.48684,7130000.0
2008-02-12 03:57:00,2.48555,2.48574,2.48172,2.48172,4750000.0
2008-02-12 03:58:00,2.48294,2.48372,2.47816,2.48315,9750000.0
2008-02-12 03:59:00,2.48175,2.48401,2.48147,2.48357,10500000.0
2008-02-12 04:00:00,2.48283,2.48393,2.47851,2.48331,7880000.0
2008-02-12 04:01:00,2.48127,2.48437,2.47939,2.48437,8500000.0
2008-02-12 04:02:00,2.48074,2.48338,2.47955,2.48154,8500000.0
2008-02-12 04:03:00,2.48135,2.48373,2.47951,2.48373,9000000.0
2008-02-12 04:04:00,2.48451,2.48451,2.47896,2.48263,10000000.0
2008-02-12 04:05:00,2.48255,2.48427,2.48151,2.48274,13000000.0
2008-02-12 04:06:00,2.48166,2.48243,2.47703,2.48229,11000000.0
2008-02-12 04:07:00,2.47718,2.48428,2.47718,2.48074,6500000.0
2008-02-12 04:08:00,2.48352,2.48395,2.47798,2.48262,7000000.0
2008-02-12 04:09:00,2.48102,2.48188,2.47781,2.47872,7750000.0
2008-02-12 04:10:00,2.48105,2.48356,2.4791,2.47944,9000000.0
2008-02-12 04:11:00,2.48025,2.4825,2.47701,2.47701,10750000.0
2008-02-12 04:12:00,2.47984,2.48153,2.47984,2.48145,5500000.0
2008-02-12 04:13:00,2.48164,2.48267,2.47743,2.48216,6500000.0
2008-02-12 04:14:00,2.48059,2.48192,2.47708,2.47964,8500000.0
2008-02-12 04:15:00,2.48124,2.4828,2.48033,2.48114,8000000.0
2008-02-12 04:16:00,2.47935,2.48268,2.47887,2.48268,11250000.0
2008-02-12 04:17:00,2.48072,2.48199,2.48028,2.48199,7000000.0
2008-02-12 04:18:00,2.48097,2.4839,2.47915,2.4795,6000000.0
2008-02-12 04:19:00,2.48324,2.48528,2.48085,2.48085,10000000.0
2008-02-12 04:20:00,2.48233,2.48233,2.47862,2.47862,8750000.0
2008-02-12 04:21:00,2.48068,2.48219,2.48004,2.48179,10380000.0
2008-02-12 04:22:00,2.48086,2.48322,2.47807,2.48322,9750000.0
2008-02-12 04:24:00,2.48485,2.48512,2.48185,2.48393,6260000.0
2008-02-12 04:25:00,2.47955,2.47955,2.47955,2.47955,750000.0
2008-02-12 04:26:00,2.48282,2.48314,2.47691,2.47691,12000000.0
2008-02-12 04:27:00,2.47919,2.4825,2.47913,2.48089,5130000.0
2008-02-12 04:28:00,2.47952,2.48207,2.47716,2.47857,11380000.0
2008-02-12 04:29:00,2.47937,2.48216,2.47594,2.48174,7380000.0
2008-02-12 04:30:00,2.47811,2.48123,2.47463,2.47989,5750000.0
2008-02-12 04:31:00,2.47884,2.48139,2.47747,2.47747,8000000.0
2008-02-12 04:32:00,2.4798,2.48208,2.47775,2.48191,9250000.0
2008-02-12 04:33:00,2.48218,2.48218,2.47606,2.48202,5630000.0
2008-02-12 04:34:00,2.47883,2.4826,2.47883,2.47938,6250000.0
2008-02-12 04:35:00,2.47876,2.48186,2.4779,2.47958,9000000.0
2008-02-12 04:37:00,2.48294,2.48333,2.4804,2.48177,7890000.0
2008-02-12 04:38:00,2.48025,2.48343,2.47861,2.48343,5880000.0
2008-02-12 04:39:00,2.48209,2.48213,2.47841,2.48213,8630000.0
2008-02-12 04:40:00,2.47575,2.48192,2.47575,2.48137,12380000.0
2008-02-12 04:41:00,2.48038,2.48215,2.47693,2.48215,11500000.0
2008-02-12 04:42:00,2.48032,2.48117,2.4764,2.4787,9250000.0
2008-02-12 04:43:00,2.47953,2.48224,2.47953,2.4809,6750000.0
2008-02-12 04:44:00,2.48243,2.48268,2.48049,2.48135,8750000.0
2008-02-12 04:45:00,2.48041,2.48219,2.47641,2.47641,11760000.0
2008-02-12 04:46:00,2.48347,2.48402,2.48157,2.48261,13390000.0
2008-02-12 04:47:00,2.47991,2.4822,2.47966,2.4822,6500000.0
2008-02-12 04:48:00,2.48212,2.48212,2.47762,2.48209,9630000.0
2008-02-12 04:49:00,2.48098,2.48188,2.47864,2.47864,9750000.0
2008-02-12 04:50:00,2.47948,2.48217,2.47792,2.48215,6380000.0
2008-02-12 04:51:00,2.48039,2.48292,2.47712,2.47712,6130000.0
2008-02-12 04:52:00,2.48078,2.48272,2.47915,2.48221,9250000.0
2008-02-12 04:53:00,2.4809,2.48224,2.4803,2.48224,8750000.0
2008-02-12 04:54:00,2.48301,2.48363,2.48001,2.48001,8000000.0
2008-02-12 04:55:00,2.48029,2.4824,2.4773,2.47987,6250000.0
2008-02-12 04:56:00,2.47779,2.48286,2.47719,2.48258,9250000.0
2008-02-12 04:57:00,2.48203,2.48203,2.47702,2.47702,5250000.0
2008-02-12 04:58:00,2.48086,2.48269,2.47831,2.47909,8000000.0
2008-02-12 04:59:00,2.48253,2.48253,2.47814,2.47814,6380000.0
2008-02-12 05:00:00,2.47965,2.48248,2.47937,2.48119,9380000.0
2008-02-12 05:01:00,2.48016,2.48016,2.47831,2.47831,6500000.0
2008-02-12 05:02:00,2.48159,2.48226,2.48001,2.48055,5500000.0
2008-02-12 05:03:00,2.48227,2.48293,2.48091,2.48293,5750000.0
2008-02-12 05:04:00,2.48086,2.48254,2.47523,2.48029,6880000.0
2008-02-12 05:05:00,2.48338,2.48338,2.47974,2.47974,5630000.0
2008-02-12 05:06:00,2.47893,2.48287,2.47893,2.48287,13130000.0
2008-02-12 05:07:00,2.48106,2.48144,2.48034,2.48084,7630000.0
2008-02-12 05:08:00,2.48319,2.48319,2.48072,2.48281,8260000.0
2008-02-12 05:09:00,2.48262,2.48294,2.47672,2.48211,11000000.0
2008-02-12 05:11:00,2.47972,2.48293,2.47972,2.48277,7750000.0
2008-02-12 05:13:00,2.48321,2.48402,2.48178,2.48283,11250000.0
2008-02-12 05:14:00,2.48272,2.48302,2.47806,2.48118,7000000.0
2008-02-12 05:15:00,2.47999,2.48284,2.47999,2.4821,7500000.0
2008-02-12 05:16:00,2.48002,2.48326,2.47457,2.48229,8750000.0
2008-02-12 05:17:00,2.48255,2.48276,2.48105,2.48276,6250000.0
2008-02-12 05:18:00,2.4809,2.48283,2.47839,2.48221,7750000.0
2008-02-12 05:19:00,2.48241,2.48256,2.48067,2.48207,5630000.0
2008-02-12 05:20:00,2.48121,2.48364,2.4794,2.4833,7880000.0
2008-02-12 05:21:00,2.48045,2.48278,2.47775,2.47881,8380000.0
2008-02-12 05:22:00,2.48039,2.48223,2.47871,2.47871,7250000.0
2008-02-12 05:23:00,2.47997,2.4824,2.47794,2.48122,6000000.0
2008-02-12 05:24:00,2.48111,2.48218,2.47628,2.47965,7000000.0
2008-02-12 05:25:00,2.4815,2.48248,2.47928,2.48248,7000000.0
2008-02-12 05:26:00,2.48255,2.48255,2.47673,2.48209,8250000.0
2008-02-12 05:27:00,2.48004,2.48267,2.48004,2.48242,8880000.0
2008-02-12 05:28:00,2.48096,2.4835,2.48096,2.4835,8250000.0
2008-02-12 05:29:00,2.47938,2.48252,2.47751,2.48252,7380000.0
2008-02-12 05:30:00,2.48088,2.48287,2.47864,2.48287,8250000.0
2008-02-12 05:31:00,2.48298,2.48298,2.4792,2.48296,7880000.0
2008-02-12 05:32:00,2.48257,2.48304,2.48166,2.48304,3750000.0
2008-02-12 05:33:00,2.48099,2.4839,2.48022,2.48352,7000000.0
2008-02-12 05:34:00,2.48233,2.48378,2.47849,2.48378,5510000.0
2008-02-12 05:35:00,2.48268,2.48493,2.4789,2.48375,6880000.0
2008-02-12 05:36:00,2.48282,2.48324,2.4813,2.48324,7000000.0
2008-02-12 05:37:00,2.48241,2.48327,2.48074,2.48161,5250000.0
2008-02-12 05:38:00,2.48353,2.48371,2.48139,2.483,8630000.0
2008-02-12 05:39:00,2.48134,2.48268,2.47557,2.48267,11250000.0
2008-02-12 05:40:00,2.48243,2.48374,2.48201,2.48296,5130000.0
2008-02-12 05:41:00,2.48224,2.48381,2.48074,2.48074,7380000.0
2008-02-12 05:42:00,2.48384,2.48384,2.47765,2.48343,6500000.0
2008-02-12 05:43:00,2.48349,2.48349,2.47809,2.47995,4890000.0
2008-02-12 05:44:00,2.47795,2.4834,2.47787,2.4834,12630000.0
2008-02-12 05:46:00,2.48247,2.48247,2.48202,2.48202,1500000.0
2008-02-12 05:47:00,2.48099,2.48348,2.48099,2.4818,5250000.0
2008-02-12 05:48:00,2.47945,2.48285,2.47945,2.48069,7500000.0
2008-02-12 05:49:00,2.48159,2.48365,2.47908,2.47908,5750000.0
2008-02-12 05:50:00,2.48162,2.48269,2.47672,2.47879,6500000.0
2008-02-12 05:51:00,2.4839,2.4839,2.48055,2.48087,4500000.0
2008-02-12 05:52:00,2.48392,2.48392,2.48005,2.48225,7250000.0
2008-02-12 05:53:00,2.4837,2.4837,2.48098,2.48353,7130000.0
2008-02-12 05:54:00,2.48365,2.48365,2.48002,2.4819,6380000.0
2008-02-12 05:55:00,2.48333,2.48453,2.48008,2.48363,7000000.0
2008-02-12 05:56:00,2.48163,2.4837,2.48061,2.48102,9750000.0
2008-02-12 05:57:00,2.48391,2.48391,2.48131,2.48296,5750000.0
2008-02-12 05:58:00,2.48392,2.48399,2.48082,2.48399,6500000.0
2008-02-12 05:59:00,2.4788,2.48247,2.4788,2.48247,6750000.0
2008-02-12 06:00:00,2.48256,2.48298,2.48129,2.48162,5500000.0
2008-02-12 06:01:00,2.481,2.48297,2.47898,2.4827,9250000.0
2008-02-12 06:02:00,2.48339,2.48439,2.48056,2.4815,9250000.0
2008-02-12 06:03:00,2.48168,2.4843,2.48168,2.4843,7250000.0
2008-02-12 06:04:00,2.48402,2.48418,2.48037,2.48055,6750000.0
2008-02-12 06:05:00,2.48091,2.483,2.48009,2.48178,9250000.0
2008-02-12 06:06:00,2.48291,2.4834,2.47948,2.4834,12000000.0
2008-02-12 06:07:00,2.47789,2.48249,2.47789,2.48249,9000000.0
2008-02-12 06:08:00,2.48281,2.48281,2.47967,2.4811,7630000.0
2008-02-12 06:09:00,2.48253,2.48257,2.48026,2.48205,5250000.0
2008-02-12 06:10:00,2.48285,2.48311,2.47954,2.48311,6750000.0
2008-02-12 06:11:00,2.48166,2.48283,2.47945,2.48283,5000000.0
2008-02-12 06:12:00,2.48171,2.48258,2.48115,2.48115,4000000.0
2008-02-12 06:13:00,2.48063,2.48277,2.48044,2.48233,6750000.0
2008-02-12 06:14:00,2.47857,2.4827,2.47857,2.4827,11250000.0
2008-02-12 06:15:00,2.48105,2.48262,2.48093,2.48262,7000000.0
2008-02-12 06:16:00,2.4828,2.4828,2.4828,2.4828,750000.0
2008-02-12 06:17:00,2.4796,2.48316,2.47943,2.48316,6250000.0
2008-02-12 06:18:00,2.48304,2.48304,2.48079,2.48268,5250000.0
2008-02-12 06:19:00,2.48079,2.483,2.48051,2.483,9760000.0
2008-02-12 06:20:00,2.4828,2.48373,2.48003,2.48333,10250000.0
2008-02-12 06:21:00,2.48265,2.48309,2.48027,2.48289,8510000.0
2008-02-12 06:22:00,2.48253,2.48266,2.47711,2.47963,12010000.0
2008-02-12 06:23:00,2.47902,2.48276,2.47902,2.48276,6130000.0
2008-02-12 06:24:00,2.48246,2.48261,2.47894,2.48261,6750000.0
2008-02-12 06:25:00,2.48359,2.48359,2.47863,2.48262,8380000.0
2008-02-12 06:26:00,2.47989,2.48261,2.47888,2.4826,8750000.0
2008-02-12 06:27:00,2.48095,2.48266,2.47816,2.48257,8750000.0
2008-02-12 06:28:00,2.48407,2.48407,2.47844,2.48111,5750000.0
2008-02-12 06:29:00,2.47886,2.48264,2.47886,2.48183,6500000.0
2008-02-12 06:30:00,2.48222,2.48272,2.48003,2.48144,6380000.0
2008-02-12 06:31:00,2.48128,2.48267,2.47892,2.48114,9880000.0
2008-02-12 06:32:00,2.48252,2.48301,2.47907,2.48251,8500000.0
2008-02-12 06:33:00,2.48342,2.48433,2.48188,2.48188,6500000.0
2008-02-12 06:34:00,2.48262,2.48401,2.48133,2.48194,9250000.0
2008-02-12 06:35:00,2.48077,2.48232,2.47617,2.47617,11000000.0
2008-02-12 06:36:00,2.48155,2.48359,2.481,2.48324,5500000.0
2008-02-12 06:37:00,2.48342,2.48354,2.47688,2.48354,6750000.0
2008-02-12 06:38:00,2.48406,2.48531,2.4816,2.48461,9380000.0
2008-02-12 06:39:00,2.48339,2.48764,2.48212,2.48764,8630000.0
2008-02-12 06:40:00,2.48389,2.48525,2.48216,2.48525,7000000.0
2008-02-12 06:41:00,2.48116,2.4837,2.47967,2.48359,9500000.0
2008-02-12 06:42:00,2.48262,2.48447,2.48122,2.48338,8250000.0
2008-02-12 06:44:00,2.47884,2.48545,2.47884,2.48433,5500000.0
2008-02-12 06:45:00,2.48483,2.486,2.48132,2.48372,8750000.0
2008-02-12 06:46:00,2.4827,2.48435,2.47984,2.48435,8000000.0
2008-02-12 06:47:00,2.48369,2.48369,2.47639,2.48029,9000000.0
2008-02-12 06:48:00,2.4836,2.48595,2.47979,2.47979,10250000.0
2008-02-12 06:49:00,2.48435,2.48494,2.47948,2.48422,9380000.0
2008-02-12 06:50:00,2.4819,2.4853,2.48044,2.48044,7500000.0
2008-02-12 06:51:00,2.48228,2.48495,2.48037,2.48253,9250000.0
2008-02-12 06:52:00,2.4844,2.48569,2.48342,2.48503,6000000.0
2008-02-12 06:53:00,2.48333,2.48473,2.48034,2.48447,10880000.0
2008-02-12 06:54:00,2.484,2.48767,2.48122,2.48376,10000000.0
2008-02-12 06:55:00,2.48452,2.48579,2.48115,2.48496,12260000.0
2008-02-12 06:56:00,2.48542,2.48542,2.48196,2.48327,4500000.0
2008-02-12 06:57:00,2.48268,2.48511,2.48001,2.48511,12500000.0
2008-02-12 06:58:00,2.48481,2.48559,2.47928,2.4852,7750000.0
2008-02-12 06:59:00,2.4831,2.48497,2.48235,2.48344,6000000.0
2008-02-12 07:00:00,2.48244,2.48362,2.48094,2.4836,5880000.0
2008-02-12 07:01:00,2.48499,2.48594,2.48318,2.48474,5500000.0
2008-02-12 07:02:00,2.48313,2.48592,2.48255,2.4859,7130000.0
2008-02-12 07:03:00,2.48565,2.48572,2.48165,2.48429,6510000.0
2008-02-12 07:04:00,2.48545,2.48545,2.48095,2.48452,11750000.0
2008-02-12 07:05:00,2.48387,2.48593,2.48031,2.48233,15630000.0
2008-02-12 07:06:00,2.485,2.4855,2.48326,2.48326,5250000.0
2008-02-12 07:07:00,2.48183,2.48509,2.48183,2.48504,7750000.0
2008-02-12 07:08:00,2.4838,2.48486,2.4828,2.48474,7500000.0
2008-02-12 07:09:00,2.48554,2.48554,2.48299,2.4833,8630000.0
2008-02-12 07:10:00,2.4837,2.48707,2.48221,2.48317,8760000.0
2008-02-12 07:11:00,2.4837,2.48478,2.48227,2.4832,8000000.0
2008-02-12 07:12:00,2.48275,2.48521,2.48275,2.48281,9000000.0
2008-02-12 07:13:00,2.48283,2.48574,2.48041,2.48041,7750000.0
2008-02-12 07:14:00,2.48263,2.48497,2.48263,2.48319,6500000.0
2008-02-12 07:15:00,2.4848,2.48523,2.48097,2.48332,6500000.0
2008-02-12 07:17:00,2.48279,2.48279,2.47714,2.48086,9500000.0
2008-02-12 07:18:00,2.48464,2.48575,2.48402,2.48462,11380000.0
2008-02-12 07:19:00,2.48268,2.48571,2.48234,2.48234,5130000.0
2008-02-12 07:20:00,2.4814,2.4856,2.4814,2.48482,9750000.0
2008-02-12 07:21:00,2.48216,2.48563,2.48216,2.48305,5500000.0
2008-02-12 07:22:00,2.48432,2.48501,2.48051,2.48321,9000000.0
2008-02-12 07:23:00,2.48465,2.48504,2.48101,2.48453,12130000.0
2008-02-12 07:24:00,2.4846,2.4846,2.47856,2.4839,8000000.0
2008-02-12 07:25:00,2.48339,2.48339,2.47732,2.47899,5500000.0
2008-02-12 07:26:00,2.48106,2.48464,2.47982,2.48241,9500000.0
2008-02-12 07:27:00,2.48448,2.48495,2.47994,2.48269,14260000.0
2008-02-12 07:28:00,2.48333,2.48596,2.48129,2.48149,11000000.0
2008-02-12 07:29:00,2.48278,2.4842,2.48194,2.48261,11380000.0
2008-02-12 07:30:00,2.48225,2.4852,2.48148,2.48148,8500000.0
2008-02-12 07:31:00,2.48393,2.48506,2.48201,2.48403,13380000.0
2008-02-12 07:32:00,2.48337,2.48541,2.48027,2.48307,10260000.0
2008-02-12 07:33:00,2.48302,2.48453,2.48302,2.48307,6250000.0
2008-02-12 07:34:00,2.48112,2.48522,2.48112,2.4833,8130000.0
2008-02-12 07:35:00,2.48259,2.48438,2.48117,2.48412,7000000.0
2008-02-12 07:36:00,2.48113,2.48387,2.48113,2.48179,7250000.0
2008-02-12 07:37:00,2.48321,2.48454,2.48321,2.48436,5750000.0
2008-02-12 07:38:00,2.4836,2.48398,2.47745,2.4834,6500000.0
2008-02-12 07:39:00,2.48227,2.48561,2.48227,2.48381,5500000.0
2008-02-12 07:40:00,2.48355,2.48523,2.48209,2.48454,11630000.0
2008-02-12 07:41:00,2.48305,2.48427,2.48051,2.48383,9250000.0
2008-02-12 07:42:00,2.47835,2.48351,2.47835,2.48007,6750000.0
2008-02-12 07:43:00,2.48363,2.48363,2.48003,2.48278,7750000.0
2008-02-12 07:44:00,2.4825,2.48545,2.47919,2.48545,7000000.0
2008-02-12 07:45:00,2.48022,2.48414,2.48022,2.48414,6380000.0
2008-02-12 07:46:00,2.47929,2.48375,2.47837,2.48297,11130000.0
2008-02-12 07:47:00,2.48433,2.48433,2.4811,2.48217,8750000.0
2008-02-12 07:48:00,2.48326,2.48457,2.47805,2.48457,7250000.0
2008-02-12 07:49:00,2.48385,2.48427,2.47783,2.47783,11750000.0
2008-02-12 07:50:00,2.47911,2.48352,2.47899,2.48352,12000000.0
2008-02-12 07:51:00,2.48148,2.48396,2.48148,2.48396,6250000.0
2008-02-12 07:52:00,2.48296,2.48364,2.47934,2.48263,7250000.0
2008-02-12 07:53:00,2.48328,2.48403,2.47782,2.48112,8250000.0
2008-02-12 07:54:00,2.48202,2.48358,2.4763,2.48358,12000000.0
2008-02-12 07:55:00,2.4829,2.48414,2.4816,2.48405,6750000.0
2008-02-12 07:56:00,2.48152,2.48424,2.48001,2.48424,11250000.0
2008-02-12 07:57:00,2.48236,2.48331,2.48158,2.48158,10750000.0
2008-02-12 07:58:00,2.48026,2.48275,2.48026,2.48144,10000000.0
2008-02-12 07:59:00,2.48154,2.4842,2.4804,2.48371,13630000.0
2008-02-12 08:00:00,2.48343,2.4837,2.47781,2.4817,5880000.0
2008-02-12 08:01:00,2.48082,2.48405,2.47867,2.48405,10750000.0
2008-02-12 08:02:00,2.4817,2.48332,2.47868,2.48332,8750000.0
2008-02-12 08:03:00,2.48252,2.48378,2.47954,2.48137,9500000.0
2008-02-12 08:04:00,2.48334,2.48344,2.47958,2.48344,8500000.0
2008-02-12 08:05:00,2.48321,2.48363,2.48078,2.48136,13000000.0
2008-02-12 08:06:00,2.48241,2.48333,2.47951,2.48333,9010000.0
2008-02-12 08:07:00,2.4823,2.48468,2.4823,2.48396,6630000.0
2008-02-12 08:08:00,2.48303,2.48314,2.48213,2.4831,7750000.0
2008-02-12 08:09:00,2.48132,2.48386,2.4776,2.48254,6250000.0
2008-02-12 08:10:00,2.48253,2.48253,2.47806,2.48198,7500000.0
2008-02-12 08:11:00,2.48112,2.48417,2.47873,2.48231,12500000.0
2008-02-12 08:12:00,2.4824,2.4824,2.48015,2.48063,8250000.0
2008-02-12 08:13:00,2.47953,2.48291,2.4792,2.48107,16750000.0
2008-02-12 08:14:00,2.48202,2.48324,2.47763,2.48093,10500000.0
2008-02-12 08:15:00,2.47952,2.48476,2.47817,2.4834,11500000.0
2008-02-12 08:16:00,2.48167,2.48203,2.47771,2.48189,9750000.0
2008-02-12 08:17:00,2.48133,2.48189,2.47896,2.48008,9000000.0
2008-02-12 08:18:00,2.4788,2.48221,2.47713,2.4801,9500000.0
2008-02-12 08:19:00,2.48222,2.48251,2.48004,2.48251,7250000.0
2008-02-12 08:20:00,2.48222,2.48244,2.47993,2.48244,5750000.0
2008-02-12 08:21:00,2.48136,2.4819,2.47984,2.48049,5750000.0
2008-02-12 08:22:00,2.48192,2.4822,2.47617,2.4778,14500000.0
2008-02-12 08:23:00,2.48012,2.48188,2.47738,2.48075,12500000.0
2008-02-12 08:24:00,2.48244,2.48244,2.47958,2.47958,7750000.0
2008-02-12 08:25:00,2.48077,2.48197,2.47698,2.48188,8250000.0
2008-02-12 08:26:00,2.48005,2.48304,2.47897,2.48223,12500000.0
2008-02-12 08:27:00,2.4803,2.48203,2.47775,2.4818,6000000.0
2008-02-12 08:28:00,2.48048,2.48212,2.47582,2.47964,8500000.0
2008-02-12 08:29:00,2.48203,2.48203,2.47687,2.48025,6880000.0
2008-02-12 08:30:00,2.48097,2.48161,2.47882,2.48161,12760000.0
2008-02-12 08:31:00,2.48153,2.48153,2.4789,2.4803,8750000.0
2008-02-12 08:32:00,2.47907,2.4807,2.47657,2.48022,7000000.0
2008-02-12 08:33:00,2.47954,2.4798,2.47519,2.47519,11500000.0
2008-02-12 08:34:00,2.4798,2.48133,2.4772,2.4772,6010000.0
2008-02-12 08:35:00,2.48115,2.48153,2.47832,2.47923,13750000.0
2008-02-12 08:36:00,2.48072,2.48134,2.48014,2.48088,6250000.0
2008-02-12 08:37:00,2.48014,2.48048,2.47742,2.47996,13000000.0
2008-02-12 08:38:00,2.47973,2.48087,2.47821,2.47845,6750000.0
2008-02-12 08:39:00,2.48052,2.48052,2.47665,2.47665,5500000.0
2008-02-12 08:40:00,2.478,2.48021,2.47778,2.47938,10250000.0
2008-02-12 08:41:00,2.4762,2.481,2.4762,2.481,7380000.0
2008-02-12 08:42:00,2.47904,2.48125,2.47395,2.48125,8500000.0
2008-02-12 08:43:00,2.48135,2.48135,2.47617,2.48023,7010000.0
2008-02-12 08:44:00,2.47981,2.48139,2.4767,2.4786,7500000.0
2008-02-12 08:45:00,2.4794,2.48082,2.47604,2.4783,8000000.0
2008-02-12 08:46:00,2.47889,2.48132,2.47568,2.47909,10250000.0
2008-02-12 08:47:00,2.48181,2.48181,2.47642,2.47642,9000000.0
2008-02-12 08:48:00,2.47968,2.48167,2.47493,2.48022,11500000.0
2008-02-12 08:49:00,2.48034,2.48045,2.47681,2.48008,10130000.0
2008-02-12 08:50:00,2.47994,2.48052,2.47764,2.48052,8000000.0
2008-02-12 08:51:00,2.48074,2.48074,2.47713,2.48038,7500000.0
2008-02-12 08:52:00,2.47742,2.48061,2.47742,2.48061,1750000.0
2008-02-12 08:53:00,2.47796,2.48196,2.47684,2.48058,13500000.0
2008-02-12 08:54:00,2.47944,2.48006,2.47798,2.48003,6000000.0
2008-02-12 08:55:00,2.47765,2.4804,2.47619,2.48017,11510000.0
2008-02-12 08:56:00,2.4779,2.47975,2.47586,2.47586,6250000.0
2008-02-12 08:57:00,2.47811,2.48017,2.47666,2.48017,7000000.0
2008-02-12 08:58:00,2.4773,2.47871,2.47578,2.47629,5500000.0
2008-02-12 08:59:00,2.47985,2.47985,2.47459,2.47707,10750000.0
2008-02-12 09:00:00,2.47584,2.47851,2.47382,2.47695,5880000.0
2008-02-12 09:01:00,2.47512,2.47883,2.47512,2.47652,8000000.0
2008-02-12 09:02:00,2.4774,2.47796,2.47419,2.47504,13380000.0
2008-02-12 09:03:00,2.47774,2.47864,2.47441,2.47759,12750000.0
2008-02-12 09:04:00,2.47454,2.47973,2.47454,2.47973,6010000.0
2008-02-12 09:05:00,2.47446,2.47909,2.47446,2.47873,8000000.0
2008-02-12 09:06:00,2.47998,2.47998,2.47661,2.47949,10250000.0
2008-02-12 09:07:00,2.47845,2.48001,2.47583,2.47987,9500000.0
2008-02-12 09:08:00,2.4785,2.47971,2.47559,2.47559,8250000.0
2008-02-12 09:09:00,2.47819,2.47973,2.47689,2.47928,5500000.0
2008-02-12 09:10:00,2.4769,2.47906,2.47426,2.47898,7750000.0
2008-02-12 09:11:00,2.47921,2.47921,2.47147,2.47762,7630000.0
2008-02-12 09:12:00,2.47908,2.47908,2.47527,2.47527,8000000.0
2008-02-12 09:13:00,2.47913,2.47913,2.47413,2.47586,6880000.0
2008-02-12 09:14:00,2.47452,2.47862,2.47223,2.47862,7750000.0
2008-02-12 09:15:00,2.47857,2.47857,2.47482,2.47525,8250000.0
2008-02-12 09:16:00,2.47589,2.47878,2.47396,2.47682,9630000.0
2008-02-12 09:17:00,2.47931,2.47931,2.47263,2.47751,10880000.0
2008-02-12 09:18:00,2.4755,2.47811,2.47393,2.47727,8630000.0
2008-02-12 09:19:00,2.47489,2.48018,2.47489,2.47881,8380000.0
2008-02-12 09:20:00,2.47662,2.47919,2.47334,2.47526,12000000.0
2008-02-12 09:21:00,2.47802,2.47841,2.47627,2.47841,11630000.0
2008-02-12 09:22:00,2.47445,2.47788,2.47126,2.4739,10500000.0
2008-02-12 09:23:00,2.47468,2.4773,2.47468,2.4773,5880000.0
2008-02-12 09:24:00,2.47475,2.4796,2.47475,2.47763,11130000.0
2008-02-12 09:25:00,2.47621,2.47792,2.47436,2.47792,8630000.0
2008-02-12 09:26:00,2.47144,2.47913,2.47144,2.47608,10640000.0
2008-02-12 09:27:00,2.47527,2.47949,2.47527,2.47907,5500000.0
2008-02-12 09:28:00,2.47848,2.47898,2.47629,2.47891,8500000.0
2008-02-12 09:29:00,2.47913,2.48084,2.47407,2.47704,15000000.0
2008-02-12 09:30:00,2.47867,2.4796,2.47445,2.4779,8500000.0
2008-02-12 09:31:00,2.47985,2.47994,2.47692,2.47886,10250000.0
2008-02-12 09:32:00,2.47579,2.47798,2.47439,2.47793,6500000.0
2008-02-12 09:33:00,2.47488,2.478,2.47461,2.47498,6750000.0
2008-02-12 09:34:00,2.47709,2.47709,2.47406,2.47629,8500000.0
2008-02-12 09:35:00,2.47381,2.47493,2.47132,2.47406,12000000.0
2008-02-12 09:36:00,2.47015,2.47561,2.47015,2.47218,8000000.0
2008-02-12 09:37:00,2.47205,2.47619,2.47205,2.47525,6250000.0
2008-02-12 09:38:00,2.47516,2.47516,2.46924,2.4729,10750000.0
2008-02-12 09:39:00,2.4729,2.47488,2.47075,2.47488,8250000.0
2008-02-12 09:40:00,2.4742,2.47552,2.47033,2.47487,14000000.0
2008-02-12 09:41:00,2.47415,2.47456,2.47191,2.47456,5750000.0
2008-02-12 09:42:00,2.47456,2.47456,2.46884,2.4722,13130000.0
2008-02-12 09:43:00,2.47561,2.47561,2.46885,2.4742,7500000.0
2008-02-12 09:44:00,2.47305,2.47525,2.47188,2.47525,8000000.0
2008-02-12 09:45:00,2.47303,2.47401,2.46845,2.47118,8500000.0
2008-02-12 09:46:00,2.47157,2.47492,2.47157,2.47492,7880000.0
2008-02-12 09:47:00,2.47192,2.47308,2.47093,2.47093,7000000.0
2008-02-12 09:48:00,2.47357,2.47395,2.47186,2.47335,10250000.0
2008-02-12 09:49:00,2.47262,2.47334,2.47083,2.47241,6250000.0
2008-02-12 09:50:00,2.47211,2.47372,2.47005,2.47372,9250000.0
2008-02-12 09:51:00,2.4723,2.47401,2.46976,2.47401,5250000.0
2008-02-12 09:52:00,2.47359,2.47386,2.47057,2.47352,9000000.0
2008-02-12 09:53:00,2.47406,2.4742,2.47226,2.47412,7750000.0
2008-02-12 09:54:00,2.4748,2.4748,2.47107,2.47376,9250000.0
2008-02-12 09:55:00,2.47269,2.47448,2.46781,2.4711,13760000.0
2008-02-12 09:56:00,2.47475,2.47482,2.46998,2.47384,10750000.0
2008-02-12 09:57:00,2.47181,2.47415,2.47016,2.47307,18250000.0
2008-02-12 09:58:00,2.4706,2.47314,2.46672,2.47111,7500000.0
2008-02-12 09:59:00,2.47201,2.47423,2.4706,2.47423,13130000.0
2008-02-12 10:00:00,2.47417,2.47467,2.46838,2.47195,10250000.0
2008-02-12 10:01:00,2.47443,2.47558,2.47164,2.47248,8630000.0
2008-02-12 10:02:00,2.4751,2.47558,2.46977,2.47342,16500000.0
2008-02-12 10:03:00,2.47329,2.47585,2.46836,2.47585,12000000.0
2008-02-12 10:04:00,2.47451,2.47549,2.47107,2.47255,8250000.0
2008-02-12 10:05:00,2.47642,2.47642,2.46937,2.47204,10750000.0
2008-02-12 10:06:00,2.477,2.47753,2.47423,2.47597,10750000.0
2008-02-12 10:07:00,2.47524,2.47815,2.47136,2.47784,12500000.0
2008-02-12 10:08:00,2.47682,2.47682,2.47042,2.47332,6250000.0
2008-02-12 10:09:00,2.47234,2.47655,2.47096,2.47395,10250000.0
2008-02-12 10:10:00,2.47513,2.4766,2.47309,2.4766,8250000.0
2008-02-12 10:11:00,2.47582,2.47662,2.47279,2.47279,7500000.0
2008-02-12 10:12:00,2.47668,2.47668,2.47338,2.47628,6750000.0
2008-02-12 10:13:00,2.47463,2.47541,2.46906,2.46906,10750000.0
2008-02-12 10:14:00,2.47448,2.4758,2.47177,2.4758,9000000.0
2008-02-12 10:15:00,2.47621,2.47621,2.46969,2.47603,12000000.0
2008-02-12 10:16:00,2.47691,2.47696,2.47369,2.47564,5880000.0
2008-02-12 10:17:00,2.47522,2.47726,2.47096,2.47726,7500000.0
2008-02-12 10:18:00,2.47415,2.47857,2.47258,2.47624,8500000.0
2008-02-12 10:19:00,2.47656,2.47927,2.47364,2.47927,5500000.0
2008-02-12 10:20:00,2.4775,2.47949,2.47321,2.47758,9250000.0
2008-02-12 10:21:00,2.48194,2.48366,2.47593,2.48031,12000000.0
2008-02-12 10:22:00,2.48001,2.4808,2.47813,2.48007,6250000.0
2008-02-12 10:23:00,2.47892,2.47985,2.47786,2.47975,9750000.0
2008-02-12 10:24:00,2.47969,2.48054,2.47514,2.47893,7000000.0
2008-02-12 10:25:00,2.48092,2.48131,2.47789,2.48017,8750000.0
2008-02-12 10:26:00,2.48259,2.48259,2.47827,2.48025,6750000.0
2008-02-12 10:27:00,2.48211,2.48275,2.47404,2.47945,9000000.0
2008-02-12 10:28:00,2.47607,2.48131,2.47578,2.47983,11250000.0
2008-02-12 10:29:00,2.48155,2.48178,2.47766,2.47766,6750000.0
2008-02-12 10:30:00,2.47929,2.48096,2.47399,2.47671,7750000.0
2008-02-12 10:31:00,2.47874,2.48065,2.47676,2.47725,7500000.0
2008-02-12 10:32:00,2.48043,2.48109,2.47809,2.48083,9750000.0
2008-02-12 10:33:00,2.48103,2.48181,2.47687,2.47795,10750000.0
2008-02-12 10:34:00,2.48165,2.48183,2.47437,2.48077,8000000.0
2008-02-12 10:35:00,2.48097,2.48181,2.47756,2.47807,14750000.0
2008-02-12 10:36:00,2.48208,2.48246,2.47589,2.48179,15750000.0
2008-02-12 10:37:00,2.48273,2.48361,2.47957,2.47957,11880000.0
2008-02-12 10:38:00,2.48304,2.48304,2.47939,2.48134,7250000.0
2008-02-12 10:39:00,2.48118,2.48246,2.47949,2.48187,6000000.0
2008-02-12 10:40:00,2.48122,2.48283,2.47684,2.47692,9880000.0
2008-02-12 10:41:00,2.47859,2.48179,2.47698,2.47698,5630000.0
2008-02-12 10:42:00,2.48181,2.48181,2.47947,2.47947,7380000.0
2008-02-12 10:43:00,2.47952,2.48207,2.47901,2.48065,8510000.0
2008-02-12 10:44:00,2.48229,2.48229,2.47602,2.47964,10000000.0
2008-02-12 10:45:00,2.48307,2.48309,2.47481,2.47851,9000000.0
2008-02-12 10:46:00,2.4806,2.48194,2.47887,2.48148,11500000.0
2008-02-12 10:47:00,2.4818,2.4822,2.47728,2.48209,14000000.0
2008-02-12 10:48:00,2.48183,2.48367,2.48103,2.48329,5250000.0
2008-02-12 10:49:00,2.48474,2.48481,2.48105,2.48274,12250000.0
2008-02-12 10:50:00,2.48314,2.48524,2.48151,2.48151,7750000.0
2008-02-12 10:51:00,2.48343,2.48527,2.48026,2.48319,13000000.0
2008-02-12 10:52:00,2.48396,2.48493,2.48275,2.4845,8380000.0
2008-02-12 10:53:00,2.48658,2.48658,2.48318,2.48439,5250000.0
2008-02-12 10:54:00,2.4849,2.48561,2.48333,2.48492,6250000.0
2008-02-12 10:55:00,2.48517,2.48541,2.48243,2.48541,15000000.0
2008-02-12 10:56:00,2.48361,2.4871,2.47981,2.48079,8750000.0
2008-02-12 10:57:00,2.48625,2.48625,2.48117,2.48547,9250000.0
2008-02-12 10:58:00,2.48501,2.48613,2.48259,2.48613,9380000.0
2008-02-12 10:59:00,2.48642,2.48694,2.48583,2.4865,6500000.0
2008-02-12 11:00:00,2.4854,2.48623,2.48429,2.48623,8000000.0
2008-02-12 11:01:00,2.48573,2.48702,2.48056,2.48445,8500000.0
2008-02-12 11:02:00,2.48695,2.48695,2.48563,2.48663,7250000.0
2008-02-12 11:03:00,2.48592,2.48612,2.48156,2.48521,12500000.0
2008-02-12 11:04:00,2.48267,2.48511,2.4811,2.48511,6750000.0
2008-02-12 11:05:00,2.48495,2.48686,2.48343,2.48428,7500000.0
2008-02-12 11:06:00,2.48486,2.48706,2.48231,2.48587,14000000.0
2008-02-12 11:07:00,2.48492,2.48531,2.48139,2.48467,9750000.0
2008-02-12 11:08:00,2.48334,2.48584,2.48027,2.48517,7750000.0
2008-02-12 11:09:00,2.48547,2.48556,2.48357,2.48458,8500000.0
2008-02-12 11:10:00,2.48259,2.48584,2.48081,2.48475,12880000.0
2008-02-12 11:11:00,2.4838,2.48591,2.48109,2.48483,6000000.0
2008-02-12 11:12:00,2.48268,2.48682,2.48084,2.48681,12500000.0
2008-02-12 11:13:00,2.48648,2.48732,2.48239,2.48672,7750000.0
2008-02-12 11:14:00,2.48573,2.487,2.48207,2.48227,8000000.0
2008-02-12 11:15:00,2.48713,2.48713,2.48207,2.48577,10750000.0
2008-02-12 11:16:00,2.48453,2.48632,2.48323,2.48592,12260000.0
2008-02-12 11:17:00,2.48337,2.48641,2.48166,2.48641,7750000.0
2008-02-12 11:18:00,2.48369,2.48709,2.4825,2.48643,6500000.0
2008-02-12 11:19:00,2.4871,2.4871,2.48257,2.48257,7250000.0
2008-02-12 11:20:00,2.48568,2.48593,2.48028,2.48481,7000000.0
2008-02-12 11:21:00,2.48768,2.48811,2.47934,2.48633,10500000.0
2008-02-12 11:22:00,2.48781,2.48781,2.48501,2.48753,5750000.0
2008-02-12 11:23:00,2.48718,2.48791,2.48297,2.48749,12250000.0
2008-02-12 11:24:00,2.48745,2.48764,2.48104,2.48764,16250000.0
2008-02-12 11:25:00,2.48404,2.48662,2.48043,2.48237,14750000.0
2008-02-12 11:26:00,2.48696,2.48785,2.48462,2.48785,10880000.0
2008-02-12 11:27:00,2.48553,2.48653,2.48073,2.48487,7000000.0
2008-02-12 11:28:00,2.48551,2.48636,2.48337,2.48622,6750000.0
2008-02-12 11:29:00,2.48784,2.48786,2.48234,2.4874,7880000.0
2008-02-12 11:30:00,2.48752,2.48752,2.48496,2.48707,8130000.0
2008-02-12 11:31:00,2.48623,2.48738,2.48444,2.48713,9000000.0
2008-02-12 11:32:00,2.48442,2.48731,2.48278,2.48694,11500000.0
2008-02-12 11:33:00,2.48588,2.48672,2.48374,2.48537,8500000.0
2008-02-12 11:34:00,2.4858,2.48742,2.48169,2.48683,5630000.0
2008-02-12 11:35:00,2.48695,2.48695,2.48347,2.48642,5500000.0
2008-02-12 11:36:00,2.48557,2.4861,2.48219,2.48566,5250000.0
2008-02-12 11:37:00,2.48406,2.48517,2.4823,2.4833,8000000.0
2008-02-12 11:38:00,2.48328,2.48474,2.4811,2.4811,7500000.0
2008-02-12 11:39:00,2.48417,2.48484,2.47975,2.48186,16250000.0
2008-02-12 11:40:00,2.48149,2.48483,2.47933,2.48483,10750000.0
2008-02-12 11:41:00,2.48426,2.4851,2.47741,2.48425,6000000.0
2008-02-12 11:42:00,2.4843,2.4843,2.47792,2.48073,19630000.0
2008-02-12 11:43:00,2.48398,2.48512,2.48071,2.48512,6750000.0
2008-02-12 11:44:00,2.48297,2.48637,2.48268,2.48378,6500000.0
2008-02-12 11:45:00,2.48489,2.48605,2.48243,2.48518,10510000.0
2008-02-12 11:46:00,2.4852,2.48665,2.48283,2.48526,9380000.0
2008-02-12 11:47:00,2.4834,2.48577,2.48302,2.48442,6500000.0
2008-02-12 11:48:00,2.48356,2.48545,2.48278,2.48278,7750000.0
2008-02-12 11:49:00,2.48212,2.48567,2.47907,2.48399,7630000.0
2008-02-12 11:50:00,2.48293,2.48577,2.48171,2.48411,7750000.0
2008-02-12 11:51:00,2.48272,2.48544,2.47995,2.48251,14130000.0
2008-02-12 11:52:00,2.48309,2.48562,2.48153,2.48436,9500000.0
2008-02-12 11:53:00,2.48282,2.4861,2.48136,2.48219,6750000.0
2008-02-12 11:54:00,2.4848,2.48575,2.48409,2.4851,6130000.0
2008-02-12 11:55:00,2.48471,2.48525,2.48127,2.48525,9000000.0
2008-02-12 11:56:00,2.48463,2.48463,2.47964,2.48283,6750000.0
2008-02-12 11:57:00,2.48476,2.48476,2.47992,2.48453,11130000.0
2008-02-12 11:58:00,2.48367,2.48422,2.48039,2.48234,6250000.0
2008-02-12 11:59:00,2.48248,2.48378,2.48149,2.48378,12750000.0
2008-02-12 12:00:00,2.48398,2.48446,2.48207,2.48355,12250000.0
2008-02-12 12:01:00,2.48376,2.48376,2.47902,2.48216,7000000.0
2008-02-12 12:02:00,2.48262,2.48262,2.47976,2.4816,7880000.0
2008-02-12 12:03:00,2.48156,2.48161,2.47848,2.48081,6000000.0
2008-02-12 12:04:00,2.48091,2.48091,2.47475,2.48091,6500000.0
2008-02-12 12:05:00,2.47864,2.48208,2.47827,2.48208,6380000.0
2008-02-12 12:06:00,2.48214,2.48214,2.47676,2.4817,12630000.0
2008-02-12 12:07:00,2.483,2.483,2.47911,2.48155,6500000.0
2008-02-12 12:08:00,2.48134,2.48252,2.47948,2.48252,8760000.0
2008-02-12 12:09:00,2.48148,2.48148,2.47718,2.48145,10000000.0
2008-02-12 12:10:00,2.48264,2.48264,2.47526,2.48261,8880000.0
2008-02-12 12:11:00,2.47856,2.4835,2.47856,2.47912,6500000.0
2008-02-12 12:12:00,2.48379,2.48379,2.4783,2.4827,7500000.0
2008-02-12 12:13:00,2.48077,2.48344,2.47718,2.4802,7500000.0
2008-02-12 12:14:00,2.48416,2.48416,2.48043,2.48344,9000000.0
2008-02-12 12:15:00,2.48239,2.48364,2.48013,2.48364,8500000.0
2008-02-12 12:16:00,2.48102,2.48344,2.47782,2.48249,9250000.0
2008-02-12 12:17:00,2.47694,2.48242,2.47694,2.48215,8500000.0
2008-02-12 12:18:00,2.48365,2.48365,2.48002,2.48173,6880000.0
2008-02-12 12:19:00,2.48334,2.48372,2.48037,2.48127,10500000.0
2008-02-12 12:20:00,2.47979,2.48338,2.47777,2.48249,7750000.0
2008-02-12 12:21:00,2.48107,2.48304,2.47757,2.4804,9880000.0
2008-02-12 12:22:00,2.48119,2.48225,2.47757,2.48186,8000000.0
2008-02-12 12:23:00,2.48104,2.48331,2.47769,2.47985,9630000.0
2008-02-12 12:24:00,2.48268,2.48335,2.47817,2.47817,9750000.0
2008-02-12 12:25:00,2.47866,2.48166,2.47862,2.47909,6130000.0
2008-02-12 12:26:00,2.47978,2.48277,2.47695,2.4807,10500000.0
2008-02-12 12:27:00,2.48032,2.48152,2.47922,2.48152,8750000.0
2008-02-12 12:28:00,2.48174,2.48257,2.47693,2.48091,13500000.0
2008-02-12 12:29:00,2.47863,2.48091,2.47648,2.4779,8250000.0
2008-02-12 12:30:00,2.4802,2.48288,2.47801,2.47921,6750000.0
2008-02-12 12:31:00,2.48021,2.48206,2.47956,2.48115,9250000.0
2008-02-12 12:32:00,2.48059,2.48324,2.47571,2.48128,8500000.0
2008-02-12 12:33:00,2.48181,2.48231,2.47482,2.47751,6500000.0
2008-02-12 12:34:00,2.48255,2.48255,2.47832,2.47833,10000000.0
2008-02-12 12:35:00,2.48152,2.48152,2.4755,2.47997,6250000.0
2008-02-12 12:36:00,2.48151,2.48159,2.47573,2.48038,9010000.0
2008-02-12 12:37:00,2.47957,2.48158,2.47603,2.48012,12750000.0
2008-02-12 12:38:00,2.47637,2.47847,2.47576,2.47576,6380000.0
2008-02-12 12:40:00,2.4787,2.48253,2.47844,2.47844,8380000.0
2008-02-12 12:41:00,2.47968,2.48196,2.47828,2.48142,9510000.0
2008-02-12 12:42:00,2.48255,2.48319,2.47942,2.48128,6880000.0
2008-02-12 12:43:00,2.48218,2.48218,2.47849,2.48022,12000000.0
2008-02-12 12:44:00,2.48228,2.48228,2.47461,2.47814,9250000.0
2008-02-12 12:45:00,2.47912,2.48239,2.4787,2.48239,9750000.0
2008-02-12 12:46:00,2.47699,2.48269,2.47699,2.48269,5880000.0
2008-02-12 12:47:00,2.48184,2.48184,2.47884,2.47996,5250000.0
2008-02-12 12:48:00,2.48164,2.48164,2.47652,2.47997,9750000.0
2008-02-12 12:49:00,2.47875,2.48204,2.47875,2.48174,8250000.0
2008-02-12 12:50:00,2.47842,2.48179,2.47813,2.4787,14380000.0
2008-02-12 12:51:00,2.47852,2.48209,2.47682,2.47843,10880000.0
2008-02-12 12:52:00,2.48211,2.48211,2.47563,2.4759,7500000.0
2008-02-12 12:53:00,2.47943,2.48134,2.47852,2.48023,8500000.0
2008-02-12 12:54:00,2.47884,2.48058,2.47501,2.47941,10750000.0
2008-02-12 12:55:00,2.4772,2.48073,2.47597,2.47728,10500000.0
2008-02-12 12:56:00,2.4755,2.48023,2.47356,2.48023,10750000.0
2008-02-12 12:57:00,2.47849,2.48014,2.47558,2.47558,10750000.0
2008-02-12 12:58:00,2.48032,2.48054,2.47591,2.48006,5130000.0
2008-02-12 12:59:00,2.47963,2.48086,2.47702,2.47849,11500000.0
2008-02-12 13:00:00,2.47764,2.48098,2.47756,2.48057,10250000.0
2008-02-12 13:01:00,2.47789,2.48138,2.47744,2.47932,10250000.0
2008-02-12 13:02:00,2.4777,2.48119,2.47416,2.48119,9380000.0
2008-02-12 13:03:00,2.47698,2.4811,2.47698,2.48042,11500000.0
2008-02-12 13:04:00,2.47718,2.48056,2.47634,2.47995,7750000.0
2008-02-12 13:05:00,2.47641,2.47973,2.47602,2.47893,9000000.0
2008-02-12 13:06:00,2.47406,2.47943,2.47406,2.47722,8130000.0
2008-02-12 13:07:00,2.47138,2.47987,2.47138,2.47751,10250000.0
2008-02-12 13:08:00,2.47621,2.47844,2.47536,2.47796,8630000.0
2008-02-12 13:09:00,2.47981,2.47981,2.47491,2.47938,4510000.0
2008-02-12 13:10:00,2.47987,2.47987,2.47679,2.47889,9750000.0
2008-02-12 13:11:00,2.47988,2.47988,2.47496,2.47879,12250000.0
2008-02-12 13:12:00,2.47808,2.47939,2.4756,2.47939,8750000.0
2008-02-12 13:13:00,2.47765,2.47932,2.4739,2.47928,11880000.0
2008-02-12 13:14:00,2.47596,2.47929,2.47475,2.47879,12000000.0
2008-02-12 13:15:00,2.47737,2.47971,2.47531,2.47919,8880000.0
2008-02-12 13:16:00,2.4765,2.47939,2.47445,2.47934,8880000.0
2008-02-12 13:17:00,2.47803,2.4807,2.47768,2.47946,12500000.0
2008-02-12 13:18:00,2.47653,2.47987,2.47653,2.47987,7000000.0
2008-02-12 13:19:00,2.47913,2.47913,2.47637,2.47784,10000000.0
2008-02-12 13:20:00,2.47345,2.4794,2.47345,2.47873,12500000.0
2008-02-12 13:21:00,2.47692,2.47927,2.47574,2.47927,8250000.0
2008-02-12 13:22:00,2.48006,2.48006,2.47466,2.47802,10260000.0
2008-02-12 13:23:00,2.47869,2.48008,2.47535,2.47981,10630000.0
2008-02-12 13:24:00,2.4798,2.48096,2.47608,2.47608,9760000.0
2008-02-12 13:25:00,2.48034,2.48034,2.47398,2.47979,12630000.0
2008-02-12 13:26:00,2.47707,2.47838,2.4745,2.47838,10000000.0
2008-02-12 13:27:00,2.47748,2.47937,2.47409,2.47842,9380000.0
2008-02-12 13:28:00,2.47462,2.47873,2.47337,2.47337,8130000.0
2008-02-12 13:29:00,2.47793,2.47886,2.47545,2.47545,8130000.0
2008-02-12 13:30:00,2.47465,2.4787,2.47465,2.47787,5630000.0
2008-02-12 13:31:00,2.47685,2.47904,2.47409,2.47815,6500000.0
2008-02-12 13:32:00,2.47708,2.47803,2.47618,2.47803,9130000.0
2008-02-12 13:33:00,2.47822,2.47972,2.47483,2.47854,11760000.0
2008-02-12 13:34:00,2.47864,2.47864,2.47642,2.47829,7500000.0
2008-02-12 13:35:00,2.47891,2.47899,2.47573,2.47835,11130000.0
2008-02-12 13:36:00,2.47907,2.47975,2.47453,2.47667,8510000.0
2008-02-12 13:37:00,2.47803,2.47887,2.47147,2.47147,4880000.0
2008-02-12 13:38:00,2.47915,2.47979,2.47643,2.47815,15390000.0
2008-02-12 13:39:00,2.47844,2.47918,2.471,2.47918,6250000.0
2008-02-12 13:40:00,2.4802,2.4817,2.47594,2.47965,10880000.0
2008-02-12 13:41:00,2.48028,2.48028,2.47677,2.4784,7130000.0
2008-02-12 13:42:00,2.478,2.47967,2.47638,2.47891,11630000.0
2008-02-12 13:43:00,2.47934,2.47934,2.47697,2.47928,11880000.0
2008-02-12 13:44:00,2.47918,2.47918,2.47356,2.47888,10500000.0
2008-02-12 13:45:00,2.47838,2.47883,2.47652,2.47883,7250000.0
2008-02-12 13:46:00,2.47939,2.47941,2.47476,2.47718,9500000.0
2008-02-12 13:47:00,2.47734,2.47913,2.47552,2.47905,10880000.0
2008-02-12 13:48:00,2.47933,2.47933,2.47409,2.47741,6130000.0
2008-02-12 13:49:00,2.47615,2.47902,2.47477,2.47638,10750000.0
2008-02-12 13:50:00,2.47741,2.48019,2.47697,2.48019,6000000.0
2008-02-12 13:51:00,2.47914,2.48107,2.47619,2.47843,9500000.0
2008-02-12 13:52:00,2.48067,2.48091,2.47412,2.47794,8880000.0
2008-02-12 13:53:00,2.4771,2.47832,2.47188,2.47556,11380000.0
2008-02-12 13:54:00,2.47711,2.47846,2.47458,2.47458,6510000.0
2008-02-12 13:55:00,2.47681,2.47843,2.47377,2.47843,5750000.0
2008-02-12 13:56:00,2.47367,2.4779,2.47276,2.47677,8500000.0
2008-02-12 13:57:00,2.47632,2.47888,2.47612,2.47878,7250000.0
2008-02-12 13:58:00,2.47741,2.47837,2.47314,2.47423,11130000.0
2008-02-12 13:59:00,2.47714,2.47719,2.47109,2.47109,8630000.0
2008-02-12 14:00:00,2.47697,2.47757,2.47575,2.47757,5250000.0
2008-02-12 14:01:00,2.47583,2.47761,2.47214,2.47411,7250000.0
2008-02-12 14:02:00,2.47416,2.4767,2.47319,2.47663,7750000.0
2008-02-12 14:03:00,2.473,2.47644,2.47203,2.47377,8750000.0
2008-02-12 14:04:00,2.47382,2.47616,2.47382,2.47581,9010000.0
2008-02-12 14:05:00,2.47411,2.47438,2.47219,2.47395,5880000.0
2008-02-12 14:06:00,2.47623,2.47623,2.4692,2.47423,6500000.0
2008-02-12 14:07:00,2.47538,2.47566,2.47111,2.47507,10750000.0
2008-02-12 14:08:00,2.47422,2.4758,2.4712,2.47262,8130000.0
2008-02-12 14:09:00,2.47329,2.47451,2.47067,2.47451,7250000.0
2008-02-12 14:10:00,2.47301,2.47504,2.47213,2.47504,5500000.0
2008-02-12 14:11:00,2.47487,2.47496,2.46976,2.4747,12250000.0
2008-02-12 14:12:00,2.47285,2.47474,2.47188,2.47188,8250000.0
2008-02-12 14:13:00,2.47601,2.47601,2.47336,2.47552,6000000.0
2008-02-12 14:14:00,2.47314,2.47617,2.46992,2.47131,9000000.0
2008-02-12 14:15:00,2.47226,2.4758,2.47226,2.47489,10380000.0
2008-02-12 14:16:00,2.47563,2.47563,2.47241,2.47436,6500000.0
2008-02-12 14:17:00,2.47659,2.47729,2.47462,2.47671,7880000.0
2008-02-12 14:18:00,2.4754,2.47746,2.47411,2.47678,8250000.0
2008-02-12 14:19:00,2.47328,2.47703,2.47121,2.47482,5250000.0
2008-02-12 14:20:00,2.47822,2.47837,2.47225,2.47681,7630000.0
2008-02-12 14:21:00,2.47761,2.47909,2.47391,2.47909,8130000.0
2008-02-12 14:22:00,2.4736,2.47884,2.4736,2.47884,7250000.0
2008-02-12 14:23:00,2.47583,2.47716,2.4703,2.47312,8250000.0
2008-02-12 14:24:00,2.47494,2.47642,2.47082,2.47496,7500000.0
2008-02-12 14:25:00,2.47881,2.47881,2.47181,2.47602,7250000.0
2008-02-12 14:26:00,2.47809,2.47809,2.47121,2.47531,8250000.0
2008-02-12 14:27:00,2.47799,2.47799,2.47498,2.47766,10500000.0
2008-02-12 14:28:00,2.47106,2.4771,2.47106,2.47592,9250000.0
2008-02-12 14:29:00,2.47414,2.47759,2.47142,2.47627,10250000.0
2008-02-12 14:30:00,2.47639,2.47639,2.47191,2.47191,6000000.0
2008-02-12 14:31:00,2.47508,2.47626,2.4705,2.47579,8000000.0
2008-02-12 14:32:00,2.47696,2.47696,2.47408,2.47628,9630000.0
2008-02-12 14:33:00,2.47732,2.47734,2.4731,2.47716,10500000.0
2008-02-12 14:34:00,2.47502,2.47692,2.47447,2.47692,7750000.0
2008-02-12 14:35:00,2.47514,2.47654,2.47211,2.47377,10630000.0
2008-02-12 14:36:00,2.47647,2.47647,2.47116,2.47442,13500000.0
2008-02-12 14:37:00,2.47722,2.47722,2.47242,2.4756,7500000.0
2008-02-12 14:38:00,2.47604,2.47604,2.47116,2.47459,7000000.0
2008-02-12 14:39:00,2.47482,2.4749,2.4719,2.4719,5750000.0
2008-02-12 14:40:00,2.47228,2.47473,2.47142,2.47473,9380000.0
2008-02-12 14:41:00,2.47287,2.47668,2.47101,2.47668,8250000.0
2008-02-12 14:42:00,2.47537,2.47576,2.47283,2.47321,6000000.0
2008-02-12 14:43:00,2.47486,2.47619,2.46991,2.47619,11500000.0
2008-02-12 14:44:00,2.46849,2.47815,2.46849,2.4766,4880000.0
2008-02-12 14:45:00,2.47183,2.47539,2.47118,2.47405,11630000.0
2008-02-12 14:46:00,2.4749,2.47574,2.47062,2.47397,10750000.0
2008-02-12 14:47:00,2.47565,2.47579,2.47256,2.47572,8880000.0
2008-02-12 14:48:00,2.47381,2.47536,2.47205,2.47245,12250000.0
2008-02-12 14:49:00,2.47655,2.47655,2.47039,2.47242,8630000.0
2008-02-12 14:50:00,2.47354,2.4757,2.47012,2.47365,7500000.0
2008-02-12 14:51:00,2.47564,2.47635,2.4735,2.47479,10500000.0
2008-02-12 14:52:00,2.47296,2.47807,2.47068,2.4757,12130000.0
2008-02-12 14:53:00,2.47762,2.47823,2.47423,2.47432,9500000.0
2008-02-12 14:54:00,2.47706,2.47739,2.47025,2.47739,11500000.0
2008-02-12 14:55:00,2.47249,2.47762,2.47217,2.47481,15380000.0
2008-02-12 14:56:00,2.47787,2.47851,2.47347,2.47851,12500000.0
2008-02-12 14:57:00,2.47595,2.47787,2.47392,2.47628,6750000.0
2008-02-12 14:58:00,2.47621,2.47757,2.47197,2.47197,10760000.0
2008-02-12 14:59:00,2.47818,2.47818,2.47325,2.47751,8750000.0
2008-02-12 15:00:00,2.47788,2.47853,2.47436,2.47631,11500000.0
2008-02-12 15:01:00,2.47765,2.48037,2.47553,2.47788,12500000.0
2008-02-12 15:02:00,2.47642,2.47959,2.47414,2.47734,10380000.0
2008-02-12 15:03:00,2.47483,2.47792,2.47073,2.47446,10880000.0
2008-02-12 15:04:00,2.47812,2.47833,2.47139,2.47454,8750000.0
2008-02-12 15:05:00,2.478,2.478,2.47145,2.47177,7500000.0
2008-02-12 15:06:00,2.47455,2.47455,2.47168,2.47168,6500000.0
2008-02-12 15:07:00,2.46829,2.47522,2.46829,2.47404,5500000.0
2008-02-12 15:08:00,2.47372,2.47467,2.46998,2.47467,9750000.0
2008-02-12 15:09:00,2.47378,2.47428,2.46922,2.47409,11130000.0
2008-02-12 15:10:00,2.47528,2.47528,2.46974,2.47293,9630000.0
2008-02-12 15:11:00,2.47423,2.47423,2.46782,2.46897,11750000.0
2008-02-12 15:12:00,2.47563,2.47574,2.46802,2.46909,8380000.0
2008-02-12 15:13:00,2.47113,2.47629,2.4682,2.47629,13630000.0
2008-02-12 15:14:00,2.47318,2.47542,2.47239,2.47239,7000000.0
2008-02-12 15:15:00,2.47583,2.47688,2.47219,2.47346,11000000.0
2008-02-12 15:16:00,2.47513,2.47746,2.47379,2.47687,9130000.0
2008-02-12 15:17:00,2.47296,2.47768,2.46809,2.47702,11250000.0
2008-02-12 15:18:00,2.47959,2.47959,2.47338,2.47555,5500000.0
2008-02-12 15:19:00,2.47962,2.47962,2.47299,2.47331,6750000.0
2008-02-12 15:20:00,2.48123,2.48294,2.47295,2.47497,7000000.0
2008-02-12 15:21:00,2.47633,2.47715,2.47017,2.47381,10010000.0
2008-02-12 15:22:00,2.47496,2.47575,2.46901,2.47165,14630000.0
2008-02-12 15:23:00,2.4742,2.47446,2.46955,2.47321,5500000.0
2008-02-12 15:24:00,2.47262,2.47522,2.47141,2.47473,8250000.0
2008-02-12 15:25:00,2.47549,2.4758,2.47258,2.47459,8250000.0
2008-02-12 15:26:00,2.47555,2.47665,2.47227,2.47345,12380000.0
2008-02-12 15:27:00,2.47269,2.47697,2.47245,2.47644,6250000.0
2008-02-12 15:28:00,2.47354,2.47663,2.47168,2.47545,8250000.0
2008-02-12 15:29:00,2.4697,2.47691,2.4697,2.47683,5250000.0
2008-02-12 15:30:00,2.47612,2.47698,2.47043,2.47355,6500000.0
2008-02-12 15:31:00,2.47479,2.47759,2.4729,2.47626,9380000.0
2008-02-12 15:32:00,2.4759,2.4768,2.47146,2.47593,8250000.0
2008-02-12 15:33:00,2.47439,2.47696,2.47313,2.47389,11880000.0
2008-02-12 15:34:00,2.47413,2.4767,2.47315,2.47616,5250000.0
2008-02-12 15:35:00,2.47424,2.47701,2.46671,2.47328,6750000.0
2008-02-12 15:36:00,2.47677,2.47726,2.47139,2.47498,12390000.0
2008-02-12 15:37:00,2.47413,2.47587,2.47282,2.4751,6250000.0
2008-02-12 15:38:00,2.47437,2.4768,2.46955,2.4744,14630000.0
2008-02-12 15:39:00,2.47362,2.47564,2.472,2.47295,7380000.0
2008-02-12 15:40:00,2.47245,2.47472,2.46843,2.47355,12000000.0
2008-02-12 15:41:00,2.47058,2.47439,2.46929,2.46929,6500000.0
2008-02-12 15:42:00,2.47359,2.4742,2.47234,2.4742,5500000.0
2008-02-12 15:43:00,2.47188,2.4745,2.469,2.4745,7500000.0
2008-02-12 15:44:00,2.47295,2.47436,2.47107,2.47154,9130000.0
2008-02-12 15:45:00,2.47311,2.47498,2.46979,2.47337,12500000.0
2008-02-12 15:46:00,2.4733,2.47525,2.47036,2.47386,11130000.0
2008-02-12 15:47:00,2.47505,2.4758,2.47287,2.47296,11250000.0
2008-02-12 15:48:00,2.47172,2.47474,2.47019,2.47331,9130000.0
2008-02-12 15:49:00,2.4724,2.47542,2.46822,2.47542,9250000.0
2008-02-12 15:50:00,2.47352,2.4752,2.46946,2.47479,13250000.0
2008-02-12 15:51:00,2.47563,2.47563,2.47064,2.47413,7500000.0
2008-02-12 15:52:00,2.47238,2.47494,2.46919,2.47485,8750000.0
2008-02-12 15:53:00,2.47497,2.47523,2.47152,2.47424,7750000.0
2008-02-12 15:54:00,2.47481,2.4753,2.46794,2.4753,8250000.0
2008-02-12 15:55:00,2.47625,2.47625,2.4695,2.47262,6250000.0
2008-02-12 15:56:00,2.47305,2.47552,2.47105,2.47447,8880000.0
2008-02-12 15:57:00,2.4725,2.47483,2.46972,2.4738,13000000.0
2008-02-12 15:58:00,2.47462,2.47462,2.47152,2.47152,8750000.0
2008-02-12 15:59:00,2.4735,2.47472,2.47032,2.47198,7750000.0
2008-02-12 16:00:00,2.47381,2.47392,2.47079,2.47351,10000000.0
2008-02-12 16:01:00,2.47394,2.47407,2.46925,2.46925,12130000.0
2008-02-12 16:02:00,2.47565,2.47565,2.47057,2.47057,6380000.0
2008-02-12 16:03:00,2.47395,2.47542,2.47352,2.47364,10000000.0
2008-02-12 16:04:00,2.47327,2.47491,2.47254,2.47362,6500000.0
2008-02-12 16:05:00,2.47253,2.47376,2.46828,2.47281,9750000.0
2008-02-12 16:06:00,2.47199,2.47335,2.46952,2.46996,7000000.0
2008-02-12 16:07:00,2.47219,2.47301,2.46938,2.47036,10000000.0
2008-02-12 16:08:00,2.47221,2.47392,2.4675,2.47211,6000000.0
2008-02-12 16:09:00,2.47027,2.47192,2.46609,2.46679,7000000.0
2008-02-12 16:10:00,2.47284,2.47284,2.46541,2.46856,9750000.0
2008-02-12 16:11:00,2.4739,2.4739,2.46525,2.46621,9750000.0
2008-02-12 16:12:00,2.46849,2.47374,2.46582,2.47199,9750000.0
2008-02-12 16:13:00,2.4706,2.47162,2.46659,2.46828,5500000.0
2008-02-12 16:14:00,2.4666,2.47264,2.46516,2.46693,9750000.0
2008-02-12 16:15:00,2.46914,2.47159,2.4655,2.46789,11750000.0
2008-02-12 16:16:00,2.46907,2.47107,2.46575,2.46661,8500000.0
2008-02-12 16:17:00,2.46872,2.47141,2.46658,2.46658,6500000.0
2008-02-12 16:18:00,2.47144,2.47236,2.46685,2.46685,8000000.0
2008-02-12 16:19:00,2.47323,2.47338,2.46401,2.46401,13880000.0
2008-02-12 16:20:00,2.46546,2.47154,2.46546,2.46801,11250000.0
2008-02-12 16:21:00,2.46917,2.47075,2.46276,2.46276,5500000.0
2008-02-12 16:22:00,2.46755,2.47227,2.46598,2.4708,7380000.0
2008-02-12 16:23:00,2.46883,2.472,2.46596,2.47056,7000000.0
2008-02-12 16:24:00,2.47184,2.47295,2.46276,2.46814,12380000.0
2008-02-12 16:25:00,2.46724,2.47322,2.46497,2.46891,7500000.0
2008-02-12 16:26:00,2.46958,2.4734,2.46515,2.46869,10880000.0
2008-02-12 16:27:00,2.46891,2.47313,2.46326,2.46606,11750000.0
2008-02-12 16:28:00,2.469,2.47091,2.4668,2.46747,8750000.0
2008-02-12 16:29:00,2.46912,2.47098,2.46301,2.46312,6250000.0
2008-02-12 16:30:00,2.46393,2.46888,2.46064,2.46672,8130000.0
2008-02-12 16:31:00,2.46016,2.4714,2.45991,2.46454,7750000.0
2008-02-12 16:32:00,2.46369,2.47022,2.46209,2.46465,7750000.0
2008-02-12 16:33:00,2.47445,2.47445,2.46241,2.46513,9630000.0
2008-02-12 16:34:00,2.46702,2.47272,2.46413,2.46534,11750000.0
2008-02-12 16:35:00,2.46464,2.47292,2.46134,2.47292,9250000.0
2008-02-12 16:36:00,2.46569,2.47263,2.46308,2.46389,10750000.0
2008-02-12 16:37:00,2.46473,2.47098,2.46473,2.46534,6750000.0
2008-02-12 16:38:00,2.4717,2.47239,2.46506,2.4664,8500000.0
2008-02-12 16:39:00,2.46858,2.47075,2.46464,2.46676,9130000.0
2008-02-12 16:40:00,2.46541,2.47412,2.46472,2.47412,7250000.0
2008-02-12 16:41:00,2.46944,2.46991,2.46546,2.46697,11250000.0
2008-02-12 16:42:00,2.4689,2.47387,2.46488,2.47387,8880000.0
2008-02-12 16:43:00,2.4648,2.47543,2.4648,2.47543,6130000.0
2008-02-12 16:44:00,2.46582,2.47086,2.46446,2.46463,9000000.0
2008-02-12 16:45:00,2.46916,2.47125,2.46581,2.466,10750000.0
2008-02-12 16:46:00,2.46509,2.47275,2.46469,2.46513,10000000.0
2008-02-12 16:47:00,2.46548,2.47179,2.46548,2.46963,6000000.0
2008-02-12 16:48:00,2.47466,2.47466,2.46339,2.46704,7760000.0
2008-02-12 16:49:00,2.46967,2.4714,2.46365,2.46828,8880000.0
2008-02-12 16:50:00,2.46873,2.47025,2.46295,2.46763,8250000.0
2008-02-12 16:51:00,2.46734,2.46847,2.46562,2.46681,7380000.0
2008-02-12 16:52:00,2.46846,2.47179,2.46676,2.46676,9250000.0
2008-02-12 16:53:00,2.46558,2.46876,2.46255,2.46515,6500000.0
2008-02-12 16:54:00,2.46313,2.46744,2.46267,2.46482,9500000.0
2008-02-12 16:55:00,2.46705,2.46752,2.46465,2.46465,6750000.0
2008-02-12 16:56:00,2.46325,2.46865,2.46274,2.46865,6380000.0
2008-02-12 16:57:00,2.46381,2.46764,2.46381,2.46764,6250000.0
2008-02-12 16:58:00,2.47349,2.47349,2.46383,2.46719,11130000.0
2008-02-12 16:59:00,2.46743,2.46867,2.46471,2.46635,12500000.0
2008-02-12 17:00:00,2.46766,2.46766,2.46259,2.46657,9500000.0
2008-02-12 17:01:00,2.46524,2.46788,2.46261,2.46542,7500000.0
2008-02-12 17:02:00,2.46788,2.46801,2.46389,2.46389,6880000.0
2008-02-12 17:03:00,2.46542,2.46724,2.46452,2.46724,10000000.0
2008-02-12 17:04:00,2.46727,2.46727,2.4636,2.46635,6250000.0
2008-02-12 17:05:00,2.46422,2.46707,2.46197,2.46543,8250000.0
2008-02-12 17:06:00,2.46531,2.46551,2.46175,2.46446,10500000.0
2008-02-12 17:07:00,2.46571,2.46572,2.46191,2.46443,10750000.0
2008-02-12 17:08:00,2.46056,2.46496,2.46056,2.46308,8630000.0
2008-02-12 17:09:00,2.46689,2.46689,2.46162,2.46166,8630000.0
2008-02-12 17:10:00,2.45746,2.46544,2.45746,2.46526,8000000.0
2008-02-12 17:11:00,2.46267,2.4673,2.45893,2.4673,5630000.0
2008-02-12 17:12:00,2.46235,2.4662,2.46235,2.4662,8500000.0
2008-02-12 17:13:00,2.46198,2.46586,2.46125,2.46427,10750000.0
2008-02-12 17:14:00,2.46559,2.46626,2.46,2.46,6630000.0
2008-02-12 17:15:00,2.4625,2.46655,2.46114,2.46242,14130000.0
2008-02-12 17:16:00,2.465,2.465,2.46077,2.46201,9500000.0
2008-02-12 17:17:00,2.46351,2.46439,2.46141,2.46277,6750000.0
2008-02-12 17:18:00,2.46277,2.46277,2.45918,2.46159,8000000.0
2008-02-12 17:19:00,2.46132,2.46196,2.45897,2.46029,9500000.0
2008-02-12 17:20:00,2.46184,2.46261,2.45933,2.46256,10750000.0
2008-02-12 17:21:00,2.46321,2.46321,2.45746,2.45847,10630000.0
2008-02-12 17:22:00,2.46323,2.46471,2.46084,2.46471,7380000.0
2008-02-12 17:23:00,2.46396,2.46532,2.46047,2.46363,10000000.0
2008-02-12 17:24:00,2.46126,2.46436,2.4594,2.46102,8000000.0
2008-02-12 17:25:00,2.46348,2.46495,2.46071,2.46421,7500000.0
2008-02-12 17:26:00,2.46378,2.46586,2.4617,2.46586,10380000.0
2008-02-12 17:27:00,2.46573,2.46682,2.45972,2.46516,12880000.0
2008-02-12 17:28:00,2.464,2.46616,2.46377,2.46616,7380000.0
2008-02-12 17:29:00,2.4656,2.46601,2.46199,2.46495,6000000.0
2008-02-12 17:30:00,2.46453,2.46525,2.46306,2.46498,13510000.0
2008-02-12 17:31:00,2.46495,2.46601,2.46364,2.46601,5750000.0
2008-02-12 17:32:00,2.46399,2.46637,2.46089,2.46089,11880000.0
2008-02-12 17:33:00,2.46646,2.46666,2.46262,2.46539,9630000.0
2008-02-12 17:34:00,2.46562,2.4659,2.46149,2.46345,7250000.0
2008-02-12 17:35:00,2.46066,2.46619,2.46066,2.46546,5750000.0
2008-02-12 17:36:00,2.4648,2.46575,2.46215,2.46575,6250000.0
2008-02-12 17:37:00,2.46548,2.46608,2.46313,2.46414,10250000.0
2008-02-12 17:38:00,2.46365,2.46631,2.46147,2.46514,12380000.0
2008-02-12 17:39:00,2.46639,2.46667,2.46298,2.46465,9630000.0
2008-02-12 17:40:00,2.46554,2.46597,2.46218,2.46556,8010000.0
2008-02-12 17:41:00,2.46681,2.46681,2.46368,2.46625,10750000.0
2008-02-12 17:42:00,2.46459,2.4656,2.46266,2.46496,8750000.0
2008-02-12 17:43:00,2.46435,2.46584,2.46343,2.46584,5500000.0
2008-02-12 17:44:00,2.46352,2.46475,2.46167,2.4645,6500000.0
2008-02-12 17:45:00,2.46563,2.46602,2.46154,2.46481,8500000.0
2008-02-12 17:46:00,2.46582,2.46582,2.46152,2.46282,11130000.0
2008-02-12 17:47:00,2.46623,2.46643,2.45989,2.46284,8750000.0
2008-02-12 17:48:00,2.46514,2.4665,2.46171,2.4643,6750000.0
2008-02-12 17:49:00,2.45937,2.46651,2.45937,2.46525,10640000.0
2008-02-12 17:50:00,2.46438,2.46632,2.46074,2.46604,8000000.0
2008-02-12 17:51:00,2.46722,2.46722,2.4624,2.4624,11000000.0
2008-02-12 17:52:00,2.46453,2.46617,2.46354,2.46587,6000000.0
2008-02-12 17:53:00,2.46416,2.46614,2.46093,2.46395,10880000.0
2008-02-12 17:54:00,2.46347,2.46642,2.46261,2.46642,9630000.0
2008-02-12 17:55:00,2.46401,2.46611,2.4629,2.4629,5750000.0
2008-02-12 17:56:00,2.46533,2.4663,2.46188,2.46507,10000000.0
2008-02-12 17:57:00,2.46336,2.46595,2.46051,2.46143,7250000.0
2008-02-12 17:58:00,2.46413,2.46469,2.46076,2.46341,7130000.0
2008-02-12 17:59:00,2.46511,2.46534,2.4613,2.46439,7250000.0
2008-02-12 18:00:00,2.46248,2.46456,2.45904,2.46186,13000000.0
2008-02-12 18:01:00,2.464,2.46426,2.45802,2.45983,12130000.0
2008-02-12 18:02:00,2.46473,2.46473,2.4586,2.46337,14250000.0
2008-02-12 18:03:00,2.46586,2.46586,2.45906,2.4627,7130000.0
2008-02-12 18:04:00,2.4653,2.4653,2.46197,2.46383,10750000.0
2008-02-12 18:05:00,2.46592,2.46627,2.46116,2.46492,9500000.0
2008-02-12 18:06:00,2.46481,2.46556,2.46119,2.46268,8380000.0
2008-02-12 18:07:00,2.4666,2.4666,2.45869,2.46211,8500000.0
2008-02-12 18:08:00,2.46357,2.46425,2.45839,2.46149,6750000.0
2008-02-12 18:09:00,2.46397,2.46521,2.4591,2.46323,8500000.0
2008-02-12 18:10:00,2.46023,2.46404,2.46023,2.46228,6000000.0
2008-02-12 18:11:00,2.46284,2.46394,2.45886,2.46394,7000000.0
2008-02-12 18:12:00,2.46037,2.46438,2.46014,2.46316,5500000.0
2008-02-12 18:13:00,2.46334,2.46334,2.4594,2.46202,7000000.0
2008-02-12 18:14:00,2.4621,2.46536,2.45937,2.46514,12250000.0
2008-02-12 18:15:00,2.45821,2.46423,2.45821,2.46172,8500000.0
2008-02-12 18:16:00,2.4603,2.46369,2.45768,2.4591,8880000.0
2008-02-12 18:17:00,2.4644,2.46469,2.46009,2.46034,18640000.0
2008-02-12 18:18:00,2.45971,2.46407,2.45727,2.46361,16000000.0
2008-02-12 18:19:00,2.45846,2.46339,2.45846,2.46254,7500000.0
2008-02-12 18:20:00,2.46142,2.46333,2.45961,2.46297,8750000.0
2008-02-12 18:21:00,2.46378,2.46412,2.46047,2.46165,4760000.0
2008-02-12 18:22:00,2.45808,2.46338,2.45617,2.46338,8500000.0
2008-02-12 18:23:00,2.4631,2.46535,2.45908,2.46535,7000000.0
2008-02-12 18:24:00,2.46435,2.46483,2.4589,2.46203,11250000.0
2008-02-12 18:25:00,2.46362,2.46468,2.46217,2.46402,6500000.0
2008-02-12 18:26:00,2.46206,2.46532,2.46113,2.46532,7500000.0
2008-02-12 18:27:00,2.4612,2.46428,2.45813,2.46419,8250000.0
2008-02-12 18:28:00,2.46374,2.46451,2.4611,2.46451,6250000.0
2008-02-12 18:29:00,2.46488,2.46656,2.46176,2.46436,5500000.0
2008-02-12 18:30:00,2.46533,2.46556,2.46039,2.46373,16250000.0
2008-02-12 18:31:00,2.46251,2.46543,2.46251,2.4641,7750000.0
2008-02-12 18:32:00,2.46533,2.46545,2.45702,2.46077,11250000.0
2008-02-12 18:33:00,2.46511,2.46521,2.46315,2.46493,6750000.0
2008-02-12 18:34:00,2.46434,2.46551,2.46081,2.46551,13130000.0
2008-02-12 18:35:00,2.46456,2.46456,2.45977,2.46374,5250000.0
2008-02-12 18:36:00,2.46524,2.46524,2.46172,2.465,11500000.0
2008-02-12 18:37:00,2.46574,2.46574,2.45894,2.46172,7630000.0
2008-02-12 18:38:00,2.46278,2.46528,2.45942,2.46449,10750000.0
2008-02-12 18:39:00,2.46582,2.46659,2.46045,2.46471,11000000.0
2008-02-12 18:40:00,2.46479,2.46557,2.45929,2.46515,5500000.0
2008-02-12 18:41:00,2.46322,2.46485,2.46059,2.46139,7250000.0
2008-02-12 18:42:00,2.46196,2.46436,2.46073,2.46398,11880000.0
2008-02-12 18:43:00,2.46405,2.46484,2.45984,2.46321,14250000.0
2008-02-12 18:44:00,2.46207,2.46526,2.46068,2.46436,13630000.0
2008-02-12 18:45:00,2.46342,2.46452,2.4584,2.46452,7250000.0
2008-02-12 18:46:00,2.46452,2.4654,2.45734,2.46434,14130000.0
2008-02-12 18:47:00,2.4665,2.47447,2.46377,2.46436,6760000.0
2008-02-12 18:48:00,2.46507,2.46586,2.46193,2.46514,9130000.0
2008-02-12 18:49:00,2.46587,2.46641,2.46243,2.46499,6380000.0
2008-02-12 18:50:00,2.46583,2.46615,2.46339,2.46556,8630000.0
2008-02-12 18:51:00,2.46429,2.46531,2.45835,2.45835,10500000.0
2008-02-12 18:52:00,2.46607,2.46666,2.45901,2.46493,5880000.0
2008-02-12 18:53:00,2.46545,2.46672,2.46312,2.46512,8750000.0
2008-02-12 18:54:00,2.46535,2.46744,2.4617,2.46541,14500000.0
2008-02-12 18:55:00,2.46688,2.46916,2.46116,2.46679,8500000.0
2008-02-12 18:56:00,2.46787,2.46787,2.46029,2.4622,14010000.0
2008-02-12 18:57:00,2.46489,2.46827,2.46354,2.46462,8250000.0
2008-02-12 18:58:00,2.46279,2.46826,2.46168,2.46538,10000000.0
2008-02-12 18:59:00,2.46442,2.46878,2.46116,2.46878,5500000.0
2008-02-12 19:00:00,2.46748,2.46907,2.45935,2.46907,12130000.0
2008-02-12 19:01:00,2.46415,2.46966,2.46182,2.46966,4880000.0
2008-02-12 19:02:00,2.46742,2.46776,2.45639,2.45639,12750000.0
2008-02-12 19:03:00,2.46418,2.46837,2.46052,2.46837,7380000.0
2008-02-12 19:04:00,2.46474,2.46735,2.46308,2.46611,5500000.0
2008-02-12 19:05:00,2.4657,2.46733,2.45893,2.46327,7000000.0
2008-02-12 19:06:00,2.4636,2.46851,2.46289,2.46458,9760000.0
2008-02-12 19:07:00,2.46583,2.46863,2.46053,2.46053,7750000.0
2008-02-12 19:08:00,2.46141,2.46791,2.46141,2.46385,8880000.0
2008-02-12 19:09:00,2.46694,2.46754,2.46219,2.46219,8750000.0
2008-02-12 19:10:00,2.46062,2.46653,2.46039,2.46332,5880000.0
2008-02-12 19:11:00,2.46327,2.46855,2.4583,2.46855,12750000.0
2008-02-12 19:12:00,2.46572,2.46746,2.46087,2.46315,6380000.0
2008-02-12 19:13:00,2.47145,2.47145,2.46358,2.46781,5500000.0
2008-02-12 19:14:00,2.46296,2.46775,2.46167,2.46247,8630000.0
2008-02-12 19:15:00,2.46712,2.46886,2.46181,2.46518,12880000.0
2008-02-12 19:16:00,2.46465,2.46859,2.46069,2.46128,14630000.0
2008-02-12 19:17:00,2.46424,2.46759,2.46284,2.46459,10500000.0
2008-02-12 19:18:00,2.46461,2.46827,2.45792,2.45792,12000000.0
2008-02-12 19:19:00,2.46822,2.46822,2.46069,2.46069,10000000.0
2008-02-12 19:20:00,2.46733,2.46797,2.46133,2.46325,9750000.0
2008-02-12 19:21:00,2.4644,2.46851,2.4612,2.46481,11760000.0
2008-02-12 19:22:00,2.46402,2.4699,2.46304,2.4699,7500000.0
2008-02-12 19:23:00,2.46372,2.46927,2.45988,2.46568,10880000.0
2008-02-12 19:24:00,2.4635,2.4676,2.4624,2.46564,5500000.0
2008-02-12 19:25:00,2.46264,2.46658,2.45777,2.46567,6000000.0
2008-02-12 19:26:00,2.46152,2.46953,2.46152,2.46953,7500000.0
2008-02-12 19:27:00,2.46618,2.46952,2.46447,2.46548,5500000.0
2008-02-12 19:28:00,2.46777,2.4701,2.46252,2.46851,6130000.0
2008-02-12 19:29:00,2.46693,2.46858,2.46334,2.46743,14750000.0
2008-02-12 19:30:00,2.46436,2.46841,2.46436,2.46767,5880000.0
2008-02-12 19:31:00,2.46467,2.46908,2.46282,2.4645,13500000.0
2008-02-12 19:32:00,2.46856,2.46856,2.46479,2.46789,7250000.0
2008-02-12 19:33:00,2.4675,2.46884,2.4629,2.46867,7750000.0
2008-02-12 19:34:00,2.46781,2.46896,2.46432,2.46432,11130000.0
2008-02-12 19:35:00,2.46781,2.46902,2.46342,2.46813,8880000.0
2008-02-12 19:36:00,2.46815,2.46956,2.4665,2.46956,7750000.0
2008-02-12 19:37:00,2.46984,2.46984,2.46477,2.4684,11000000.0
2008-02-12 19:38:00,2.46758,2.46861,2.46443,2.46443,7380000.0
2008-02-12 19:39:00,2.46961,2.46961,2.46577,2.46586,5250000.0
2008-02-12 19:40:00,2.46912,2.46928,2.4668,2.4685,10000000.0
2008-02-12 19:41:00,2.46746,2.4692,2.46472,2.46848,5880000.0
2008-02-12 19:42:00,2.46973,2.46973,2.46634,2.46944,8250000.0
2008-02-12 19:43:00,2.46734,2.46911,2.46635,2.46841,8880000.0
2008-02-12 19:44:00,2.46728,2.46903,2.46409,2.46702,8380000.0
2008-02-12 19:45:00,2.46707,2.46904,2.46442,2.46472,11880000.0
2008-02-12 19:46:00,2.46722,2.46908,2.46481,2.46876,5500000.0
2008-02-12 19:47:00,2.46565,2.46884,2.46565,2.46884,7500000.0
2008-02-12 19:48:00,2.46797,2.4688,2.46626,2.46816,8500000.0
2008-02-12 19:49:00,2.46883,2.46917,2.46511,2.46511,8250000.0
2008-02-12 19:50:00,2.46667,2.46899,2.46279,2.46899,8880000.0
2008-02-12 19:51:00,2.46756,2.47024,2.46316,2.46947,8500000.0
2008-02-12 19:52:00,2.4674,2.46932,2.46636,2.4676,7250000.0
2008-02-12 19:53:00,2.46642,2.46795,2.46559,2.46628,3750000.0
2008-02-12 19:54:00,2.46228,2.46803,2.46226,2.46226,6380000.0
2008-02-12 19:55:00,2.46903,2.46942,2.4661,2.46722,10000000.0
2008-02-12 19:56:00,2.46681,2.47207,2.46681,2.4694,11000000.0
2008-02-12 19:57:00,2.46709,2.46963,2.46201,2.46563,16630000.0
2008-02-12 19:58:00,2.47089,2.47353,2.46704,2.46943,10250000.0
2008-02-12 19:59:00,2.46622,2.46835,2.46331,2.46636,5500000.0
2008-02-12 20:00:00,2.46835,2.4704,2.46721,2.46945,10380000.0
2008-02-12 20:01:00,2.46382,2.46921,2.46211,2.46211,8500000.0
2008-02-12 20:02:00,2.46888,2.47014,2.46723,2.46894,7630000.0
2008-02-12 20:03:00,2.4687,2.46941,2.46537,2.46941,7250000.0
2008-02-12 20:04:00,2.46758,2.46972,2.4663,2.46759,5250000.0
2008-02-12 20:05:00,2.46911,2.47006,2.46554,2.46836,8630000.0
2008-02-12 20:06:00,2.46674,2.469,2.46362,2.4683,8500000.0
2008-02-12 20:07:00,2.46852,2.4705,2.46839,2.46942,9880000.0
2008-02-12 20:08:00,2.46577,2.46633,2.46382,2.46586,4880000.0
2008-02-12 20:09:00,2.46685,2.46893,2.4624,2.46605,10380000.0
2008-02-12 20:10:00,2.46832,2.46832,2.46471,2.46749,9880000.0
2008-02-12 20:11:00,2.46761,2.46869,2.46325,2.46527,10630000.0
2008-02-12 20:12:00,2.46503,2.46839,2.46236,2.46748,6500000.0
2008-02-12 20:13:00,2.46772,2.46809,2.45996,2.46443,6380000.0
2008-02-12 20:14:00,2.46628,2.47484,2.46383,2.4692,9250000.0
2008-02-12 20:15:00,2.46845,2.46845,2.46529,2.46529,8130000.0
2008-02-12 20:17:00,2.46571,2.46863,2.46116,2.46116,9380000.0
2008-02-12 20:18:00,2.4669,2.46816,2.46398,2.46448,7250000.0
2008-02-12 20:19:00,2.46723,2.46835,2.46115,2.46416,7000000.0
2008-02-12 20:20:00,2.4646,2.46811,2.46268,2.46539,3750000.0
2008-02-12 20:21:00,2.46848,2.46848,2.46438,2.46654,10000000.0
2008-02-12 20:22:00,2.46724,2.4674,2.4659,2.46691,6380000.0
2008-02-12 20:23:00,2.46705,2.46705,2.45969,2.45969,6380000.0
2008-02-12 20:24:00,2.46582,2.46742,2.46556,2.46568,10880000.0
2008-02-12 20:25:00,2.46728,2.46736,2.46317,2.46736,11250000.0
2008-02-12 20:26:00,2.46854,2.46893,2.46439,2.46467,12750000.0
2008-02-12 20:27:00,2.4667,2.46748,2.46176,2.46538,8250000.0
2008-02-12 20:28:00,2.46752,2.46752,2.46183,2.46569,5500000.0
2008-02-12 20:29:00,2.46667,2.46791,2.46371,2.46465,12250000.0
2008-02-12 20:30:00,2.4661,2.46767,2.46314,2.46491,10750000.0
2008-02-12 20:31:00,2.46799,2.46799,2.46434,2.46434,7250000.0
2008-02-12 20:32:00,2.46831,2.46831,2.46376,2.46736,7750000.0
2008-02-12 20:33:00,2.46681,2.46761,2.46153,2.46379,8750000.0
2008-02-12 20:34:00,2.46498,2.46657,2.46478,2.46486,6750000.0
2008-02-12 20:35:00,2.46348,2.46767,2.46287,2.46767,5500000.0
2008-02-12 20:36:00,2.46439,2.46737,2.46274,2.46737,6500000.0
2008-02-12 20:37:00,2.46288,2.46761,2.46073,2.46761,10500000.0
2008-02-12 20:38:00,2.46608,2.46726,2.46317,2.46555,11750000.0
2008-02-12 20:39:00,2.46502,2.46638,2.46093,2.46093,6130000.0
2008-02-12 20:40:00,2.46533,2.46788,2.46258,2.46778,11750000.0
2008-02-12 20:41:00,2.46439,2.46587,2.46348,2.46582,5880000.0
2008-02-12 20:42:00,2.46494,2.46635,2.46186,2.46582,9250000.0
2008-02-12 20:43:00,2.46346,2.464,2.45838,2.46221,7250000.0
2008-02-12 20:44:00,2.46394,2.46552,2.4589,2.46414,12380000.0
2008-02-12 20:45:00,2.46437,2.4654,2.46229,2.46298,6000000.0
2008-02-12 20:46:00,2.46518,2.46531,2.46065,2.46242,5500000.0
2008-02-12 20:47:00,2.46216,2.46497,2.459,2.46401,12000000.0
2008-02-12 20:48:00,2.4647,2.46527,2.46176,2.4651,6250000.0
2008-02-12 20:49:00,2.46499,2.46595,2.46018,2.46462,8750000.0
2008-02-12 20:50:00,2.46433,2.46629,2.46281,2.46281,11000000.0
2008-02-12 20:51:00,2.4644,2.46517,2.46336,2.46513,7750000.0
2008-02-12 20:52:00,2.46377,2.46461,2.45874,2.46461,6380000.0
2008-02-12 20:53:00,2.4659,2.46608,2.46079,2.46537,7000000.0
2008-02-12 20:54:00,2.4604,2.46489,2.4604,2.46472,6750000.0
2008-02-12 20:55:00,2.46182,2.46507,2.46029,2.46193,13630000.0
2008-02-12 20:56:00,2.46251,2.46519,2.46251,2.46361,5750000.0
2008-02-12 20:57:00,2.46337,2.4654,2.46031,2.46527,9000000.0
2008-02-12 20:58:00,2.4634,2.46386,2.45995,2.46229,5880000.0
2008-02-12 20:59:00,2.46174,2.46589,2.45971,2.4615,11630000.0
2008-02-12 21:00:00,2.46299,2.46505,2.46069,2.4626,7000000.0
2008-02-12 21:01:00,2.46348,2.46348,2.45945,2.46105,9250000.0
2008-02-12 21:02:00,2.46239,2.46469,2.4578,2.4578,14630000.0
2008-02-12 21:03:00,2.46182,2.46217,2.46101,2.46101,8130000.0
2008-02-12 21:04:00,2.46273,2.4636,2.45862,2.46229,10000000.0
2008-02-12 21:05:00,2.46197,2.46416,2.46138,2.46365,6250000.0
2008-02-12 21:06:00,2.46364,2.4639,2.45972,2.46056,7630000.0
2008-02-12 21:07:00,2.46284,2.46359,2.4589,2.46301,8130000.0
2008-02-12 21:08:00,2.46018,2.4639,2.46011,2.46077,11000000.0
2008-02-12 21:09:00,2.4624,2.46316,2.45984,2.46316,11880000.0
2008-02-12 21:10:00,2.46375,2.46431,2.4602,2.46083,7130000.0
2008-02-12 21:11:00,2.46158,2.46448,2.46002,2.46448,8250000.0
2008-02-12 21:12:00,2.46184,2.46402,2.4599,2.46124,5500000.0
2008-02-12 21:13:00,2.46418,2.46418,2.4596,2.46383,14380000.0
2008-02-12 21:14:00,2.46199,2.46417,2.46006,2.46006,5500000.0
2008-02-12 21:15:00,2.4625,2.46341,2.45984,2.46303,6500000.0
2008-02-12 21:16:00,2.46261,2.46383,2.45922,2.46041,8880000.0
2008-02-12 21:17:00,2.45946,2.47369,2.45864,2.46534,7500000.0
2008-02-12 21:18:00,2.46447,2.46515,2.46212,2.46515,6000000.0
2008-02-12 21:19:00,2.46405,2.46532,2.46118,2.46532,5250000.0
2008-02-12 21:20:00,2.46522,2.46566,2.45899,2.46467,7500000.0
2008-02-12 21:21:00,2.46366,2.46445,2.4592,2.4592,11250000.0
2008-02-12 21:22:00,2.46204,2.46521,2.45673,2.46443,8630000.0
2008-02-12 21:23:00,2.46363,2.46445,2.46241,2.4641,5880000.0
2008-02-12 21:24:00,2.46484,2.46484,2.46169,2.46244,7000000.0
2008-02-12 21:25:00,2.46344,2.46415,2.4593,2.4614,12500000.0
2008-02-12 21:26:00,2.46372,2.46403,2.45898,2.46321,7250000.0
2008-02-12 21:27:00,2.46217,2.4627,2.45825,2.45825,5880000.0
2008-02-12 21:28:00,2.45943,2.46485,2.45882,2.46455,6000000.0
2008-02-12 21:29:00,2.46152,2.46415,2.45924,2.46415,10250000.0
2008-02-12 21:30:00,2.4639,2.46496,2.45913,2.46496,7750000.0
2008-02-12 21:31:00,2.46171,2.46507,2.46051,2.46229,9000000.0
2008-02-12 21:32:00,2.4615,2.46464,2.46021,2.46021,5500000.0
2008-02-12 21:33:00,2.46243,2.46563,2.46138,2.46482,7750000.0
2008-02-12 21:34:00,2.4615,2.4615,2.45789,2.45789,1750000.0
2008-02-12 21:35:00,2.45666,2.46421,2.45666,2.46421,6750000.0
2008-02-12 21:36:00,2.46352,2.46446,2.46244,2.46446,6250000.0
2008-02-12 21:37:00,2.46049,2.46405,2.46049,2.46152,6250000.0
2008-02-12 21:38:00,2.4629,2.46461,2.46095,2.46213,10380000.0
2008-02-12 21:39:00,2.46274,2.46343,2.45846,2.46343,8750000.0
2008-02-12 21:40:00,2.46117,2.46342,2.45968,2.4624,5750000.0
2008-02-12 21:41:00,2.464,2.46411,2.45872,2.45872,6250000.0
2008-02-12 21:42:00,2.46119,2.46364,2.46095,2.46327,9750000.0
2008-02-12 21:43:00,2.46207,2.46425,2.46038,2.46038,8000000.0
2008-02-12 21:44:00,2.46247,2.4645,2.46247,2.46301,5630000.0
2008-02-12 21:45:00,2.46476,2.46476,2.46063,2.46223,8250000.0
2008-02-12 21:46:00,2.46377,2.46448,2.46013,2.46284,7500000.0
2008-02-12 21:47:00,2.46041,2.46269,2.45832,2.46269,10250000.0
2008-02-12 21:48:00,2.45752,2.46221,2.45602,2.46043,8750000.0
2008-02-12 21:49:00,2.46023,2.46197,2.45733,2.45733,6130000.0
2008-02-12 21:50:00,2.45962,2.46225,2.45823,2.46155,5250000.0
2008-02-12 21:51:00,2.4609,2.46284,2.45903,2.46263,5500000.0
2008-02-12 21:52:00,2.46097,2.4627,2.4563,2.45832,5250000.0
2008-02-12 21:53:00,2.46087,2.46277,2.45985,2.45985,11880000.0
2008-02-12 21:54:00,2.45983,2.46201,2.45895,2.46104,7250000.0
2008-02-12 21:55:00,2.45666,2.4623,2.45666,2.45915,7500000.0
2008-02-12 21:56:00,2.46132,2.46237,2.45959,2.45959,5250000.0
2008-02-12 21:57:00,2.46137,2.46394,2.46026,2.4626,8250000.0
2008-02-12 21:58:00,2.46212,2.4637,2.45758,2.4637,5380000.0
2008-02-12 21:59:00,2.45924,2.46398,2.45924,2.45925,9000000.0
2008-02-12 22:00:00,2.46195,2.46419,2.46195,2.46299,5500000.0
2008-02-12 22:01:00,2.46342,2.46345,2.45956,2.46345,6000000.0
2008-02-12 22:02:00,2.46462,2.46462,2.45972,2.46178,5500000.0
2008-02-12 22:03:00,2.46049,2.46497,2.46049,2.46478,9380000.0
2008-02-12 22:04:00,2.46089,2.4646,2.46089,2.46436,6000000.0
2008-02-12 22:05:00,2.46406,2.46473,2.4614,2.4614,5750000.0
2008-02-12 22:06:00,2.46425,2.46483,2.46144,2.46443,10750000.0
2008-02-12 22:07:00,2.46105,2.46446,2.45966,2.45971,10380000.0
2008-02-12 22:08:00,2.46382,2.46423,2.45849,2.46293,7500000.0
2008-02-12 22:09:00,2.46116,2.46394,2.45771,2.46292,8750000.0
2008-02-12 22:10:00,2.46122,2.46411,2.45835,2.46195,8880000.0
2008-02-12 22:11:00,2.46179,2.46525,2.46074,2.46074,9000000.0
2008-02-12 22:12:00,2.46244,2.4641,2.46103,2.4641,7130000.0
2008-02-12 22:13:00,2.46454,2.46469,2.45929,2.46327,6630000.0
2008-02-12 22:14:00,2.46061,2.46495,2.46012,2.46325,10500000.0
2008-02-12 22:15:00,2.45947,2.47216,2.45947,2.46218,8250000.0
2008-02-12 22:16:00,2.46276,2.4649,2.46138,2.46138,9750000.0
2008-02-12 22:17:00,2.46521,2.46521,2.45858,2.46359,8500000.0
2008-02-12 22:18:00,2.46446,2.46446,2.45892,2.45892,9760000.0
2008-02-12 22:19:00,2.46338,2.46583,2.46338,2.46437,5130000.0
2008-02-12 22:20:00,2.46187,2.46344,2.4605,2.4605,7130000.0
2008-02-12 22:21:00,2.4652,2.4652,2.46176,2.46393,6000000.0
2008-02-12 22:22:00,2.46244,2.46415,2.46073,2.46415,9500000.0
2008-02-12 22:23:00,2.46394,2.46499,2.46058,2.46131,6750000.0
2008-02-12 22:24:00,2.46372,2.46487,2.4624,2.4624,8750000.0
2008-02-12 22:25:00,2.46397,2.46481,2.46057,2.46378,6250000.0
2008-02-12 22:26:00,2.46524,2.46545,2.46099,2.46545,7130000.0
2008-02-12 22:27:00,2.46262,2.465,2.46008,2.46172,8000000.0
2008-02-12 22:28:00,2.46286,2.46452,2.46051,2.46333,9880000.0
2008-02-12 22:29:00,2.46397,2.46547,2.46259,2.46509,8750000.0
2008-02-12 22:30:00,2.46453,2.46453,2.45958,2.46152,6380000.0
2008-02-12 22:31:00,2.46519,2.46519,2.45923,2.46496,8750000.0
2008-02-12 22:32:00,2.45912,2.46414,2.45912,2.46154,7500000.0
2008-02-12 22:33:00,2.46483,2.46574,2.4584,2.4584,8000000.0
2008-02-12 22:34:00,2.46257,2.46599,2.46257,2.46599,4130000.0
2008-02-12 22:35:00,2.45902,2.46624,2.45902,2.46431,7880000.0
2008-02-12 22:36:00,2.46387,2.46737,2.4619,2.46737,5500000.0
2008-02-12 22:37:00,2.46606,2.46612,2.4599,2.46461,11500000.0
2008-02-12 22:38:00,2.46623,2.46635,2.46246,2.46545,6250000.0
2008-02-12 22:39:00,2.46497,2.46774,2.46468,2.46468,8250000.0
2008-02-12 22:40:00,2.46582,2.46626,2.46359,2.46359,5630000.0
2008-02-12 22:41:00,2.46643,2.46713,2.46458,2.46713,8250000.0
2008-02-12 22:42:00,2.46542,2.4661,2.4616,2.4616,5250000.0
2008-02-12 22:43:00,2.46235,2.4685,2.46235,2.4668,7750000.0
2008-02-12 22:44:00,2.46829,2.46829,2.46184,2.46424,7750000.0
2008-02-12 22:45:00,2.46774,2.46833,2.46459,2.46825,9250000.0
2008-02-12 22:46:00,2.46636,2.46892,2.46263,2.46661,5630000.0
2008-02-12 22:47:00,2.4679,2.46905,2.46278,2.46905,5880000.0
2008-02-12 22:48:00,2.46762,2.46928,2.46478,2.46683,8000000.0
2008-02-12 22:49:00,2.46893,2.46893,2.46511,2.46511,8500000.0
2008-02-12 22:50:00,2.46923,2.46923,2.46247,2.46659,7750000.0
2008-02-12 22:51:00,2.4644,2.4692,2.4644,2.4692,9130000.0
2008-02-12 22:52:00,2.46422,2.4679,2.46336,2.4679,6000000.0
2008-02-12 22:53:00,2.46609,2.46669,2.46342,2.46342,6250000.0
2008-02-12 22:54:00,2.46651,2.46798,2.46418,2.46798,7130000.0
2008-02-12 22:55:00,2.46708,2.4674,2.46461,2.4662,6880000.0
2008-02-12 22:56:00,2.46665,2.4674,2.46181,2.46705,5750000.0
2008-02-12 22:57:00,2.46661,2.47208,2.46585,2.46706,5880000.0
2008-02-12 22:58:00,2.46649,2.46649,2.46245,2.46347,6000000.0
2008-02-12 22:59:00,2.46536,2.46623,2.46265,2.46466,8000000.0
2008-02-12 23:00:00,2.46755,2.46948,2.46574,2.46745,6880000.0
2008-02-12 23:01:00,2.46727,2.46768,2.46564,2.46768,9250000.0
2008-02-12 23:02:00,2.46698,2.46728,2.46105,2.46557,4880000.0
2008-02-12 23:03:00,2.46826,2.46826,2.46411,2.4675,8750000.0
2008-02-12 23:04:00,2.46654,2.46741,2.46246,2.46721,6250000.0
2008-02-12 23:05:00,2.46444,2.46783,2.46347,2.46783,7000000.0
2008-02-12 23:06:00,2.46362,2.46819,2.46362,2.46489,9250000.0
2008-02-12 23:07:00,2.46393,2.46714,2.46381,2.46564,8500000.0
2008-02-12 23:08:00,2.46797,2.46843,2.46247,2.46843,8130000.0
2008-02-12 23:09:00,2.46828,2.46828,2.46508,2.46688,15750000.0
2008-02-12 23:10:00,2.4677,2.4677,2.46327,2.46583,10000000.0
2008-02-12 23:11:00,2.46861,2.46861,2.46336,2.46439,10750000.0
2008-02-12 23:12:00,2.46742,2.46771,2.46068,2.46667,9000000.0
2008-02-12 23:13:00,2.46524,2.46668,2.46239,2.46494,6250000.0
2008-02-12 23:14:00,2.46587,2.4681,2.46403,2.4681,12630000.0
2008-02-12 23:15:00,2.46395,2.46811,2.46118,2.46502,6250000.0
2008-02-12 23:16:00,2.46512,2.46738,2.46383,2.46738,6000000.0
2008-02-12 23:17:00,2.46853,2.46853,2.46529,2.46529,5500000.0
2008-02-12 23:18:00,2.46585,2.46748,2.46412,2.46748,7750000.0
2008-02-12 23:19:00,2.46204,2.46772,2.46204,2.46668,11250000.0
2008-02-12 23:20:00,2.46694,2.46718,2.46304,2.46498,13750000.0
2008-02-12 23:21:00,2.46785,2.46819,2.46313,2.46819,10500000.0
2008-02-12 23:22:00,2.46791,2.46917,2.46459,2.46586,8380000.0
2008-02-12 23:23:00,2.46906,2.46906,2.46039,2.46523,7000000.0
2008-02-12 23:24:00,2.46545,2.468,2.4636,2.468,6380000.0
2008-02-12 23:25:00,2.46809,2.46809,2.46267,2.46571,7000000.0
2008-02-12 23:26:00,2.46451,2.46705,2.46439,2.46439,7500000.0
2008-02-12 23:27:00,2.46715,2.46767,2.46474,2.46474,6250000.0
2008-02-12 23:28:00,2.46689,2.46758,2.46395,2.46464,6250000.0
2008-02-12 23:29:00,2.46469,2.46828,2.46276,2.46828,8500000.0
2008-02-12 23:30:00,2.46291,2.46715,2.46291,2.46648,10000000.0
2008-02-12 23:31:00,2.46737,2.46737,2.46588,2.46724,5000000.0
2008-02-12 23:32:00,2.46782,2.46826,2.46317,2.46317,7000000.0
2008-02-12 23:33:00,2.4687,2.4687,2.46252,2.46529,5750000.0
2008-02-12 23:34:00,2.46667,2.46844,2.46271,2.46841,7750000.0
2008-02-12 23:35:00,2.46742,2.46867,2.46457,2.46777,8500000.0
2008-02-12 23:36:00,2.46689,2.46911,2.46468,2.46809,11890000.0
2008-02-12 23:37:00,2.46273,2.46844,2.46273,2.46844,5500000.0
2008-02-12 23:38:00,2.46606,2.46856,2.46472,2.46856,6000000.0
2008-02-12 23:39:00,2.46413,2.46876,2.46413,2.46858,6250000.0
2008-02-12 23:40:00,2.46758,2.46935,2.46672,2.46935,4750000.0
2008-02-12 23:41:00,2.46878,2.46878,2.4654,2.46683,8250000.0
2008-02-12 23:42:00,2.46612,2.46915,2.46461,2.46914,7000000.0
2008-02-12 23:43:00,2.46643,2.46752,2.46544,2.4655,9250000.0
2008-02-12 23:44:00,2.46779,2.46842,2.46499,2.46499,5500000.0
2008-02-12 23:45:00,2.46894,2.4691,2.46389,2.46756,8750000.0
2008-02-12 23:46:00,2.46805,2.47027,2.46727,2.46951,5500000.0
2008-02-12 23:47:00,2.4704,2.47046,2.46655,2.46985,10750000.0
2008-02-12 23:48:00,2.46619,2.47026,2.46619,2.47026,5750000.0
2008-02-12 23:49:00,2.46923,2.47036,2.46528,2.46528,7750000.0
2008-02-12 23:50:00,2.4698,2.47005,2.46522,2.47005,7000000.0
2008-02-12 23:51:00,2.4679,2.46929,2.46491,2.46922,7000000.0
2008-02-12 23:52:00,2.46785,2.46929,2.46459,2.46459,8880000.0
2008-02-12 23:53:00,2.46942,2.4712,2.46467,2.47,10000000.0
2008-02-12 23:54:00,2.4687,2.46892,2.46603,2.46892,8500000.0
2008-02-12 23:55:00,2.46678,2.47006,2.46678,2.4694,9250000.0
2008-02-12 23:56:00,2.46826,2.4687,2.46503,2.46503,6750000.0
2008-02-12 23:57:00,2.4693,2.47089,2.46605,2.46778,9250000.0
2008-02-12 23:58:00,2.46701,2.46814,2.46424,2.46684,9250000.0
2008-02-12 23:59:00,2.46921,2.46921,2.46524,2.4656,10880000.0
2008-02-13 00:00:00,2.46715,2.46818,2.46455,2.46756,9130000.0
2008-02-13 00:01:00,2.4674,2.46845,2.46547,2.46547,8250000.0
2008-02-13 00:02:00,2.46619,2.46859,2.46619,2.46859,9000000.0
2008-02-13 00:03:00,2.46238,2.46717,2.46238,2.46716,9000000.0
2008-02-13 00:04:00,2.46502,2.4678,2.46495,2.46629,8880000.0
2008-02-13 00:05:00,2.46858,2.46858,2.4599,2.46446,8250000.0
2008-02-13 00:06:00,2.46694,2.46845,2.46341,2.46486,10750000.0
2008-02-13 00:07:00,2.4644,2.46836,2.4638,2.46524,7630000.0
2008-02-13 00:08:00,2.46311,2.46763,2.46239,2.46698,10250000.0
2008-02-13 00:09:00,2.46661,2.46733,2.46189,2.46281,10000000.0
2008-02-13 00:10:00,2.46434,2.46751,2.46235,2.46721,8000000.0
2008-02-13 00:11:00,2.46411,2.46809,2.46411,2.46796,6130000.0
2008-02-13 00:12:00,2.46543,2.46867,2.46422,2.46867,5880000.0
2008-02-13 00:13:00,2.46863,2.46863,2.46207,2.46733,8250000.0
2008-02-13 00:14:00,2.46843,2.46843,2.46185,2.46578,11380000.0
2008-02-13 00:15:00,2.46852,2.4686,2.46565,2.4686,6750000.0
2008-02-13 00:16:00,2.46429,2.46782,2.46429,2.46535,6250000.0
2008-02-13 00:17:00,2.46698,2.46734,2.46286,2.46339,9000000.0
2008-02-13 00:18:00,2.46664,2.4679,2.4652,2.46726,7130000.0
2008-02-13 00:19:00,2.46546,2.46778,2.46492,2.46632,8250000.0
2008-02-13 00:20:00,2.46335,2.46768,2.46335,2.46506,10250000.0
2008-02-13 00:21:00,2.46754,2.46771,2.46555,2.46555,5250000.0
2008-02-13 00:23:00,2.46379,2.46782,2.46239,2.46782,7750000.0
2008-02-13 00:24:00,2.46746,2.468,2.46498,2.468,7750000.0
2008-02-13 00:25:00,2.46813,2.46871,2.46472,2.46472,7000000.0
2008-02-13 00:26:00,2.46542,2.46852,2.46502,2.46566,6500000.0
2008-02-13 00:27:00,2.46252,2.46775,2.46206,2.46702,10250000.0
2008-02-13 00:28:00,2.46669,2.46846,2.46518,2.46764,8000000.0
2008-02-13 00:29:00,2.46246,2.46887,2.46246,2.46887,7750000.0
2008-02-13 00:30:00,2.46654,2.47079,2.46438,2.46675,9000000.0
2008-02-13 00:31:00,2.46384,2.46816,2.46384,2.46763,7250000.0
2008-02-13 00:32:00,2.4676,2.46887,2.46443,2.46867,10630000.0
2008-02-13 00:33:00,2.46797,2.4687,2.46258,2.4656,5250000.0
2008-02-13 00:34:00,2.46824,2.46893,2.46479,2.46842,7250000.0
2008-02-13 00:35:00,2.46895,2.46927,2.46213,2.46566,5750000.0
2008-02-13 00:36:00,2.46974,2.46974,2.46361,2.4661,8880000.0
2008-02-13 00:37:00,2.46738,2.46926,2.46558,2.46926,7000000.0
2008-02-13 00:38:00,2.46942,2.46979,2.46568,2.46605,7500000.0
2008-02-13 00:39:00,2.4681,2.4681,2.46486,2.46486,8250000.0
2008-02-13 00:40:00,2.46755,2.47001,2.46441,2.47001,7130000.0
2008-02-13 00:41:00,2.46733,2.46923,2.465,2.46923,7750000.0
2008-02-13 00:42:00,2.46893,2.46978,2.46587,2.46961,7500000.0
2008-02-13 00:43:00,2.46368,2.46903,2.46368,2.4668,7510000.0
2008-02-13 00:44:00,2.46332,2.4693,2.46332,2.4693,5500000.0
2008-02-13 00:45:00,2.46964,2.47067,2.46675,2.47025,12000000.0
2008-02-13 00:46:00,2.46998,2.47097,2.46591,2.46771,9630000.0
2008-02-13 00:47:00,2.46771,2.46869,2.46419,2.46865,5500000.0
2008-02-13 00:48:00,2.46358,2.46864,2.46345,2.46768,5500000.0
2008-02-13 00:49:00,2.46513,2.46632,2.46468,2.46594,7000000.0
2008-02-13 00:50:00,2.46958,2.46958,2.46667,2.46888,5750000.0
2008-02-13 00:51:00,2.4662,2.46997,2.46597,2.46975,8760000.0
2008-02-13 00:52:00,2.47026,2.47026,2.46606,2.47,5500000.0
2008-02-13 00:53:00,2.47007,2.47007,2.46385,2.46748,15640000.0
2008-02-13 00:54:00,2.46953,2.47017,2.46774,2.47013,6750000.0
2008-02-13 00:55:00,2.46752,2.46938,2.46383,2.46383,6630000.0
2008-02-13 00:56:00,2.46795,2.4704,2.46734,2.4704,6000000.0
2008-02-13 00:57:00,2.47081,2.47099,2.46988,2.47053,6000000.0
2008-02-13 00:58:00,2.47085,2.47085,2.46872,2.46958,9500000.0
2008-02-13 00:59:00,2.47099,2.47103,2.46693,2.47021,8500000.0
2008-02-13 01:00:00,2.46949,2.46974,2.46186,2.46753,6000000.0
2008-02-13 01:01:00,2.47032,2.47122,2.46685,2.46909,10250000.0
2008-02-13 01:02:00,2.46686,2.46958,2.46587,2.46867,10750000.0
2008-02-13 01:03:00,2.46982,2.46982,2.46276,2.4695,12130000.0
2008-02-13 01:04:00,2.4698,2.46997,2.46185,2.46997,15630000.0
2008-02-13 01:05:00,2.46893,2.47067,2.46455,2.46963,10260000.0
2008-02-13 01:06:00,2.46635,2.46887,2.46606,2.46606,9630000.0
2008-02-13 01:07:00,2.46403,2.46778,2.46222,2.46222,11130000.0
2008-02-13 01:08:00,2.46837,2.4689,2.46701,2.46876,7750000.0
2008-02-13 01:09:00,2.46431,2.46818,2.46431,2.46573,7000000.0
2008-02-13 01:10:00,2.46947,2.46947,2.46785,2.46913,10380000.0
2008-02-13 01:11:00,2.46911,2.46919,2.46511,2.46551,8000000.0
2008-02-13 01:12:00,2.4685,2.46878,2.46688,2.4672,9130000.0
2008-02-13 01:13:00,2.46683,2.46794,2.46263,2.46778,8500000.0
2008-02-13 01:14:00,2.4687,2.4687,2.46386,2.46572,11000000.0
2008-02-13 01:15:00,2.4681,2.4681,2.46418,2.46699,5750000.0
2008-02-13 01:16:00,2.46899,2.46899,2.46326,2.46838,11380000.0
2008-02-13 01:17:00,2.46911,2.46911,2.46339,2.46845,8500000.0
2008-02-13 01:18:00,2.46532,2.4694,2.46532,2.4694,9500000.0
2008-02-13 01:19:00,2.46774,2.46862,2.46494,2.46807,7380000.0
2008-02-13 01:20:00,2.46885,2.46955,2.46593,2.4686,15750000.0
2008-02-13 01:21:00,2.46829,2.46892,2.46618,2.46647,9500000.0
2008-02-13 01:22:00,2.46661,2.47135,2.46408,2.46408,12250000.0
2008-02-13 01:23:00,2.46755,2.46802,2.46154,2.46802,10000000.0
2008-02-13 01:24:00,2.46914,2.46928,2.46353,2.46928,11380000.0
2008-02-13 01:26:00,2.46882,2.46882,2.4644,2.46846,7750000.0
2008-02-13 01:27:00,2.46468,2.46913,2.4643,2.46715,9750000.0
2008-02-13 01:28:00,2.46719,2.46893,2.46631,2.46747,8000000.0
2008-02-13 01:29:00,2.46856,2.46916,2.46679,2.46679,9750000.0
2008-02-13 01:30:00,2.46735,2.46887,2.46682,2.46682,8750000.0
2008-02-13 01:31:00,2.46643,2.46877,2.46512,2.46848,9750000.0
2008-02-13 01:32:00,2.46901,2.46901,2.46759,2.46838,5630000.0
2008-02-13 01:33:00,2.46724,2.46792,2.46352,2.46591,9500000.0
2008-02-13 01:34:00,2.46517,2.46824,2.46154,2.46822,7000000.0
2008-02-13 01:35:00,2.46919,2.46919,2.46439,2.46827,6750000.0
2008-02-13 01:36:00,2.46738,2.46747,2.46408,2.46444,5250000.0
2008-02-13 01:37:00,2.46917,2.46917,2.46202,2.46852,15500000.0
2008-02-13 01:38:00,2.46844,2.46904,2.46638,2.46895,5500000.0
2008-02-13 01:39:00,2.46638,2.46638,2.46196,2.46428,8000000.0
2008-02-13 01:40:00,2.47021,2.47062,2.46862,2.47022,8500000.0
2008-02-13 01:41:00,2.46951,2.46951,2.46252,2.46252,7000000.0
2008-02-13 01:42:00,2.46306,2.46775,2.46306,2.46566,7130000.0
2008-02-13 01:43:00,2.46632,2.46883,2.46511,2.46681,7250000.0
2008-02-13 01:44:00,2.46781,2.46934,2.46646,2.46934,5750000.0
2008-02-13 01:46:00,2.46554,2.46863,2.46458,2.46788,10500000.0
2008-02-13 01:47:00,2.46881,2.46941,2.46543,2.46595,9010000.0
2008-02-13 01:48:00,2.47015,2.47015,2.46431,2.46704,10500000.0
2008-02-13 01:49:00,2.46943,2.47,2.46763,2.47,7630000.0
2008-02-13 01:50:00,2.46347,2.46853,2.46347,2.46852,6500000.0
2008-02-13 01:51:00,2.46872,2.46885,2.46541,2.46885,8380000.0
2008-02-13 01:52:00,2.46684,2.46796,2.46445,2.46545,9500000.0
2008-02-13 01:53:00,2.46752,2.46905,2.46618,2.46779,8010000.0
2008-02-13 01:54:00,2.46863,2.46889,2.4648,2.4648,17250000.0
2008-02-13 01:55:00,2.4687,2.46947,2.46553,2.46947,10500000.0
2008-02-13 01:56:00,2.46703,2.46867,2.46529,2.46529,7500000.0
2008-02-13 01:57:00,2.46756,2.46897,2.46658,2.46658,9000000.0
2008-02-13 02:00:00,2.46872,2.46978,2.46526,2.46526,9630000.0
2008-02-13 02:01:00,2.46801,2.4704,2.46801,2.4704,7750000.0
2008-02-13 02:02:00,2.4689,2.47198,2.4658,2.47042,17250000.0
2008-02-13 02:03:00,2.46978,2.46992,2.46578,2.46828,6630000.0
2008-02-13 02:04:00,2.46726,2.4709,2.46628,2.46757,18380000.0
2008-02-13 02:05:00,2.47023,2.47034,2.46592,2.46942,6250000.0
2008-02-13 02:06:00,2.46541,2.46864,2.4648,2.46583,11000000.0
2008-02-13 02:07:00,2.46719,2.4698,2.46599,2.46974,11000000.0
2008-02-13 02:08:00,2.46953,2.46953,2.46763,2.46763,5500000.0
2008-02-13 02:09:00,2.46643,2.46933,2.46548,2.46606,10750000.0
2008-02-13 02:10:00,2.46955,2.46969,2.46656,2.46731,9380000.0
2008-02-13 02:11:00,2.46692,2.46927,2.46617,2.46617,7380000.0
2008-02-13 02:12:00,2.4693,2.47008,2.4673,2.47008,10500000.0
2008-02-13 02:13:00,2.46704,2.47096,2.46568,2.46849,10380000.0
2008-02-13 02:14:00,2.46876,2.47127,2.46369,2.47016,13380000.0
2008-02-13 02:15:00,2.46631,2.46693,2.46073,2.46632,14250000.0
2008-02-13 02:16:00,2.46887,2.47194,2.46618,2.47079,9250000.0
2008-02-13 02:17:00,2.46502,2.47007,2.46478,2.46999,7250000.0
2008-02-13 02:18:00,2.46821,2.4705,2.46596,2.47045,10630000.0
2008-02-13 02:19:00,2.46512,2.46937,2.46512,2.46937,6640000.0
2008-02-13 02:20:00,2.46831,2.46883,2.46323,2.46807,8250000.0
2008-02-13 02:21:00,2.469,2.47006,2.46705,2.47006,8260000.0
2008-02-13 02:22:00,2.46798,2.47016,2.46695,2.47016,7250000.0
2008-02-13 02:23:00,2.47004,2.47009,2.46743,2.4699,7500000.0
2008-02-13 02:24:00,2.46759,2.46909,2.46303,2.46909,9000000.0
2008-02-13 02:25:00,2.4638,2.46853,2.46224,2.46476,5630000.0
2008-02-13 02:26:00,2.46784,2.46992,2.46268,2.46992,5500000.0
2008-02-13 02:27:00,2.46929,2.46966,2.46325,2.46634,10390000.0
2008-02-13 02:28:00,2.46911,2.46991,2.46492,2.46991,9500000.0
2008-02-13 02:29:00,2.46569,2.46979,2.46569,2.46979,6750000.0
2008-02-13 02:30:00,2.46807,2.46981,2.46574,2.46981,6250000.0
2008-02-13 02:31:00,2.46705,2.46974,2.46675,2.46847,5500000.0
2008-02-13 02:32:00,2.47038,2.47038,2.46647,2.46712,8500000.0
2008-02-13 02:33:00,2.46461,2.46912,2.46357,2.46357,13750000.0
2008-02-13 02:34:00,2.46853,2.46908,2.46341,2.46719,7010000.0
2008-02-13 02:35:00,2.46703,2.46966,2.467,2.46966,13500000.0
2008-02-13 02:36:00,2.46761,2.46832,2.46353,2.46353,8250000.0
2008-02-13 02:37:00,2.46596,2.46921,2.46596,2.46866,7250000.0
2008-02-13 02:38:00,2.46811,2.47032,2.46493,2.46633,11630000.0
2008-02-13 02:39:00,2.46963,2.46974,2.46489,2.46915,6250000.0
2008-02-13 02:40:00,2.4657,2.4676,2.46334,2.46604,8250000.0
2008-02-13 02:41:00,2.4644,2.46983,2.46347,2.46983,8880000.0
2008-02-13 02:42:00,2.46791,2.47054,2.46543,2.46839,11500000.0
2008-02-13 02:43:00,2.47021,2.47021,2.46422,2.46859,8750000.0
2008-02-13 02:44:00,2.46984,2.46984,2.46636,2.46853,7000000.0
2008-02-13 02:45:00,2.46687,2.46902,2.46246,2.46902,6500000.0
2008-02-13 02:46:00,2.46578,2.46956,2.46578,2.4685,5630000.0
2008-02-13 02:47:00,2.46643,2.4696,2.46618,2.46702,9500000.0
2008-02-13 02:48:00,2.46921,2.46966,2.46454,2.46946,15000000.0
2008-02-13 02:49:00,2.46931,2.46931,2.46735,2.46735,6000000.0
2008-02-13 02:50:00,2.46615,2.46642,2.46503,2.46631,13000000.0
2008-02-13 02:51:00,2.46958,2.46991,2.46646,2.46991,8000000.0
2008-02-13 02:52:00,2.46882,2.47117,2.46882,2.4706,12750000.0
2008-02-13 02:53:00,2.46842,2.46909,2.46624,2.46624,5130000.0
2008-02-13 02:54:00,2.4688,2.4688,2.46389,2.466,8000000.0
2008-02-13 02:55:00,2.46835,2.46978,2.46812,2.46956,9000000.0
2008-02-13 02:56:00,2.46678,2.4692,2.46572,2.46827,9500000.0
2008-02-13 02:57:00,2.46572,2.46872,2.46507,2.46528,13500000.0
2008-02-13 02:58:00,2.46946,2.47005,2.4663,2.46676,5250000.0
2008-02-13 02:59:00,2.46925,2.47021,2.46553,2.46707,11000000.0
2008-02-13 03:00:00,2.46999,2.47018,2.46511,2.46943,8630000.0
2008-02-13 03:01:00,2.47043,2.47204,2.46671,2.47143,12750000.0
2008-02-13 03:02:00,2.47023,2.4719,2.46738,2.4719,6000000.0
2008-02-13 03:03:00,2.46666,2.47181,2.46666,2.47181,12500000.0
2008-02-13 03:04:00,2.46996,2.47257,2.46914,2.47117,7250000.0
2008-02-13 03:05:00,2.46592,2.47157,2.46592,2.46923,8880000.0
2008-02-13 03:06:00,2.46741,2.47148,2.46725,2.46725,12130000.0
2008-02-13 03:07:00,2.46821,2.47198,2.46821,2.47125,12750000.0
2008-02-13 03:08:00,2.47012,2.47153,2.46688,2.47116,10750000.0
2008-02-13 03:09:00,2.47116,2.47238,2.46959,2.47217,5500000.0
2008-02-13 03:10:00,2.46927,2.47314,2.46912,2.46912,8250000.0
2008-02-13 03:11:00,2.47287,2.47287,2.46717,2.46717,7000000.0
2008-02-13 03:12:00,2.47063,2.47097,2.46587,2.46847,5500000.0
2008-02-13 03:13:00,2.47078,2.47135,2.46798,2.46859,7630000.0
2008-02-13 03:14:00,2.46955,2.47203,2.46578,2.47197,5250000.0
2008-02-13 03:15:00,2.47157,2.47157,2.46567,2.46567,7500000.0
2008-02-13 03:16:00,2.47016,2.47185,2.46856,2.46905,7010000.0
2008-02-13 03:17:00,2.47221,2.47221,2.46575,2.47149,11130000.0
2008-02-13 03:19:00,2.47184,2.47184,2.47013,2.47034,5500000.0
2008-02-13 03:20:00,2.47055,2.47217,2.46658,2.46823,8750000.0
2008-02-13 03:21:00,2.47068,2.47111,2.46655,2.46655,14000000.0
2008-02-13 03:22:00,2.47197,2.47267,2.46636,2.46667,9750000.0
2008-02-13 03:23:00,2.46836,2.47148,2.46612,2.47138,12250000.0
2008-02-13 03:24:00,2.47122,2.47122,2.46717,2.47025,8500000.0
2008-02-13 03:25:00,2.47042,2.47095,2.46632,2.47025,6250000.0
2008-02-13 03:26:00,2.47201,2.47211,2.46887,2.47185,7750000.0
2008-02-13 03:27:00,2.47182,2.47182,2.46696,2.4678,8750000.0
2008-02-13 03:28:00,2.47147,2.47147,2.4692,2.47089,6750000.0
2008-02-13 03:29:00,2.47053,2.47168,2.46982,2.47168,13380000.0
2008-02-13 03:30:00,2.47154,2.47232,2.46812,2.47172,8000000.0
2008-02-13 03:31:00,2.46718,2.4712,2.46718,2.4712,5250000.0
2008-02-13 03:32:00,2.47156,2.47156,2.4666,2.46809,9750000.0
2008-02-13 03:33:00,2.47109,2.47211,2.4669,2.47211,7130000.0
2008-02-13 03:34:00,2.47023,2.47178,2.46709,2.47077,11500000.0
2008-02-13 03:35:00,2.47056,2.47152,2.46845,2.47152,8750000.0
2008-02-13 03:36:00,2.47127,2.47199,2.46688,2.47199,5500000.0
2008-02-13 03:37:00,2.46914,2.47158,2.46564,2.47158,8250000.0
2008-02-13 03:38:00,2.4715,2.47165,2.46786,2.47165,11130000.0
2008-02-13 03:39:00,2.46945,2.47187,2.46728,2.47103,12750000.0
2008-02-13 03:40:00,2.47033,2.47087,2.46862,2.46993,11000000.0
2008-02-13 03:41:00,2.46885,2.47138,2.46879,2.46995,8750000.0
2008-02-13 03:42:00,2.46636,2.47043,2.46636,2.46882,10750000.0
2008-02-13 03:43:00,2.47183,2.47183,2.46852,2.46936,9000000.0
2008-02-13 03:44:00,2.47093,2.47104,2.46714,2.46971,6000000.0
2008-02-13 03:45:00,2.46959,2.47022,2.46832,2.46858,6880000.0
2008-02-13 03:46:00,2.4703,2.4703,2.46816,2.46816,7500000.0
2008-02-13 03:47:00,2.47237,2.47237,2.47008,2.47008,1500000.0
2008-02-13 03:49:00,2.46853,2.47141,2.46728,2.4674,5500000.0
2008-02-13 03:50:00,2.46805,2.47147,2.46805,2.46898,7500000.0
2008-02-13 03:51:00,2.47008,2.47052,2.46875,2.46989,6630000.0
2008-02-13 03:52:00,2.47032,2.47162,2.46739,2.46833,10130000.0
2008-02-13 03:53:00,2.47153,2.47153,2.46673,2.47046,10500000.0
2008-02-13 03:54:00,2.46987,2.47097,2.46987,2.47024,3380000.0
2008-02-13 03:55:00,2.47198,2.47198,2.46706,2.47165,12000000.0
2008-02-13 03:56:00,2.47018,2.47096,2.46762,2.47096,7000000.0
2008-02-13 03:57:00,2.46949,2.47107,2.46821,2.47107,7130000.0
2008-02-13 03:58:00,2.47047,2.47149,2.46538,2.4714,10880000.0
2008-02-13 03:59:00,2.46889,2.47145,2.46889,2.47145,9000000.0
2008-02-13 04:00:00,2.47131,2.47143,2.46959,2.46971,9750000.0
2008-02-13 04:01:00,2.47083,2.47159,2.4679,2.4687,6750000.0
2008-02-13 04:03:00,2.46777,2.47116,2.46777,2.47116,8630000.0
2008-02-13 04:04:00,2.46944,2.47191,2.46667,2.47191,11880000.0
2008-02-13 04:05:00,2.46951,2.47062,2.46801,2.46824,7750000.0
2008-02-13 04:06:00,2.46963,2.47136,2.46484,2.46794,9000000.0
2008-02-13 04:07:00,2.46625,2.47181,2.46625,2.46912,8750000.0
2008-02-13 04:08:00,2.46823,2.47156,2.46693,2.47156,11250000.0
2008-02-13 04:09:00,2.47002,2.4709,2.46537,2.46539,9750000.0
2008-02-13 04:10:00,2.46874,2.47101,2.46518,2.46537,13000000.0
2008-02-13 04:11:00,2.47081,2.47081,2.46528,2.46528,11250000.0
2008-02-13 04:12:00,2.46921,2.4713,2.46921,2.47081,5500000.0
2008-02-13 04:13:00,2.46953,2.47178,2.46779,2.47178,8750000.0
2008-02-13 04:14:00,2.4686,2.4719,2.46801,2.47105,6500000.0
2008-02-13 04:15:00,2.46915,2.47157,2.46915,2.47086,7750000.0
2008-02-13 04:16:00,2.46727,2.47139,2.46674,2.47139,7130000.0
2008-02-13 04:17:00,2.47085,2.47106,2.4692,2.47079,6250000.0
2008-02-13 04:18:00,2.47167,2.47167,2.46582,2.46787,11250000.0
2008-02-13 04:20:00,2.4711,2.47133,2.46748,2.47112,9130000.0
2008-02-13 04:21:00,2.4673,2.46785,2.46603,2.46732,8250000.0
2008-02-13 04:22:00,2.47151,2.47151,2.4687,2.47021,8250000.0
2008-02-13 04:23:00,2.46945,2.47165,2.46627,2.47074,10130000.0
2008-02-13 04:24:00,2.47045,2.47116,2.46689,2.47012,8750000.0
2008-02-13 04:25:00,2.47132,2.47132,2.46783,2.46783,1500000.0
2008-02-13 04:26:00,2.46681,2.46998,2.46576,2.46576,15630000.0
2008-02-13 04:27:00,2.46814,2.47073,2.46814,2.46893,7000000.0
2008-02-13 04:28:00,2.46824,2.47047,2.46636,2.46845,9380000.0
2008-02-13 04:29:00,2.46922,2.47062,2.46211,2.46894,14000000.0
2008-02-13 04:30:00,2.46562,2.4703,2.46186,2.4703,6380000.0
2008-02-13 04:31:00,2.46851,2.46993,2.46603,2.46603,12630000.0
2008-02-13 04:32:00,2.46724,2.46801,2.46382,2.46661,7000000.0
2008-02-13 04:33:00,2.47055,2.47055,2.46358,2.46938,5500000.0
2008-02-13 04:34:00,2.4665,2.4699,2.4665,2.46896,7500000.0
2008-02-13 04:35:00,2.46572,2.46982,2.46369,2.46982,9250000.0
2008-02-13 04:36:00,2.46865,2.47005,2.46378,2.46548,8750000.0
2008-02-13 04:37:00,2.4685,2.46866,2.46671,2.46866,7770000.0
2008-02-13 04:38:00,2.46811,2.46962,2.46577,2.46691,9000000.0
2008-02-13 04:39:00,2.4669,2.46877,2.46369,2.46369,9250000.0
2008-02-13 04:40:00,2.46369,2.46927,2.46338,2.46891,9380000.0
2008-02-13 04:41:00,2.46695,2.46871,2.46292,2.46871,13750000.0
2008-02-13 04:42:00,2.46951,2.46968,2.46252,2.46252,8000000.0
2008-02-13 04:43:00,2.46572,2.46947,2.46572,2.46947,6500000.0
2008-02-13 04:44:00,2.4679,2.47001,2.46663,2.47001,14380000.0
2008-02-13 04:45:00,2.46939,2.46939,2.46695,2.46937,7000000.0
2008-02-13 04:46:00,2.46807,2.46877,2.46455,2.46808,11000000.0
2008-02-13 04:47:00,2.46808,2.46944,2.46644,2.46932,9000000.0
2008-02-13 04:48:00,2.46925,2.46938,2.46531,2.46589,8380000.0
2008-02-13 04:49:00,2.46556,2.4661,2.462,2.462,6260000.0
2008-02-13 04:50:00,2.46652,2.46881,2.46508,2.46586,9010000.0
2008-02-13 04:51:00,2.46625,2.46961,2.46504,2.46629,6000000.0
2008-02-13 04:52:00,2.46702,2.46884,2.46235,2.46884,10250000.0
2008-02-13 04:53:00,2.46833,2.46958,2.46663,2.46958,9500000.0
2008-02-13 04:54:00,2.46713,2.46906,2.46648,2.46648,8380000.0
2008-02-13 04:55:00,2.46998,2.46998,2.46309,2.46309,7130000.0
2008-02-13 04:56:00,2.46691,2.47018,2.46567,2.46996,10250000.0
2008-02-13 04:57:00,2.4672,2.46957,2.46506,2.46596,9000000.0
2008-02-13 04:58:00,2.47025,2.47025,2.46191,2.46228,8130000.0
2008-02-13 04:59:00,2.46577,2.46956,2.46577,2.46911,6250000.0
2008-02-13 05:00:00,2.46985,2.46985,2.46492,2.46784,12750000.0
2008-02-13 05:01:00,2.46799,2.46841,2.46693,2.46794,6500000.0
2008-02-13 05:02:00,2.46847,2.47005,2.46692,2.47005,5750000.0
2008-02-13 05:03:00,2.467,2.47033,2.46678,2.47033,6750000.0
2008-02-13 05:04:00,2.46995,2.47036,2.46123,2.46624,6880000.0
2008-02-13 05:05:00,2.46578,2.46992,2.46436,2.46992,12500000.0
2008-02-13 05:06:00,2.46761,2.4703,2.4634,2.4703,12750000.0
2008-02-13 05:07:00,2.46781,2.46893,2.46542,2.46542,7380000.0
2008-02-13 05:08:00,2.46911,2.46934,2.46571,2.46571,9500000.0
2008-02-13 05:09:00,2.46571,2.46762,2.46186,2.46495,18380000.0
2008-02-13 05:10:00,2.46262,2.46809,2.46262,2.46638,7000000.0
2008-02-13 05:12:00,2.46953,2.46953,2.46569,2.46569,6880000.0
2008-02-13 05:13:00,2.46878,2.46878,2.46443,2.46463,9250000.0
2008-02-13 05:14:00,2.46694,2.46853,2.46333,2.46853,9250000.0
2008-02-13 05:15:00,2.46368,2.46795,2.46368,2.46533,7500000.0
2008-02-13 05:16:00,2.46654,2.46881,2.46323,2.46323,9380000.0
2008-02-13 05:17:00,2.46879,2.4699,2.46726,2.46981,6250000.0
2008-02-13 05:18:00,2.46588,2.46921,2.46371,2.4669,8000000.0
2008-02-13 05:19:00,2.46816,2.46983,2.46816,2.46948,6250000.0
2008-02-13 05:20:00,2.46722,2.4698,2.46508,2.46931,9750000.0
2008-02-13 05:21:00,2.46732,2.46974,2.46621,2.46797,8500000.0
2008-02-13 05:22:00,2.46648,2.46903,2.464,2.464,7000000.0
2008-02-13 05:23:00,2.46603,2.46973,2.46588,2.46954,6250000.0
2008-02-13 05:24:00,2.46732,2.46899,2.463,2.46899,7000000.0
2008-02-13 05:25:00,2.46963,2.46963,2.46561,2.46896,9000000.0
2008-02-13 05:26:00,2.46984,2.46984,2.46574,2.46637,8500000.0
2008-02-13 05:27:00,2.46931,2.46931,2.46618,2.469,11500000.0
2008-02-13 05:28:00,2.46819,2.46894,2.46656,2.46702,5500000.0
2008-02-13 05:29:00,2.46791,2.46888,2.4631,2.46558,9750000.0
2008-02-13 05:30:00,2.46693,2.46979,2.46448,2.46979,7500000.0
2008-02-13 05:31:00,2.46858,2.46921,2.46371,2.46688,10500000.0
2008-02-13 05:32:00,2.46641,2.46999,2.46641,2.46856,6500000.0
2008-02-13 05:33:00,2.46557,2.46946,2.46505,2.4694,8750000.0
2008-02-13 05:34:00,2.46946,2.46946,2.46417,2.46574,6250000.0
2008-02-13 05:35:00,2.46661,2.47002,2.46333,2.46966,9250000.0
2008-02-13 05:36:00,2.47042,2.47042,2.46554,2.46554,7000000.0
2008-02-13 05:37:00,2.46854,2.46915,2.46575,2.46575,7130000.0
2008-02-13 05:38:00,2.46932,2.47013,2.46558,2.46558,9250000.0
2008-02-13 05:39:00,2.46996,2.47001,2.46431,2.46914,11500000.0
2008-02-13 05:40:00,2.46936,2.46942,2.46787,2.46856,7750000.0
2008-02-13 05:41:00,2.46999,2.47085,2.46865,2.46965,5630000.0
2008-02-13 05:42:00,2.47061,2.47122,2.46562,2.47061,6000000.0
2008-02-13 05:43:00,2.46626,2.46924,2.46626,2.46924,10000000.0
2008-02-13 05:45:00,2.47043,2.47122,2.47043,2.47122,1500000.0
2008-02-13 05:46:00,2.46777,2.46977,2.46661,2.46977,5750000.0
2008-02-13 05:47:00,2.46941,2.46943,2.4662,2.4662,5630000.0
2008-02-13 05:48:00,2.46681,2.46953,2.46597,2.46948,8130000.0
2008-02-13 05:49:00,2.47134,2.47134,2.46503,2.46503,5750000.0
2008-02-13 05:50:00,2.46867,2.46976,2.4635,2.46567,8250000.0
2008-02-13 05:51:00,2.46921,2.47006,2.46721,2.46721,4630000.0
2008-02-13 05:52:00,2.46878,2.47096,2.46589,2.47013,7250000.0
2008-02-13 05:53:00,2.46942,2.46985,2.46616,2.46985,9380000.0
2008-02-13 05:54:00,2.47063,2.47063,2.46729,2.46867,9250000.0
2008-02-13 05:55:00,2.46815,2.46965,2.46429,2.46936,6500000.0
2008-02-13 05:56:00,2.47049,2.47049,2.46313,2.46916,10250000.0
2008-02-13 05:57:00,2.46758,2.47015,2.46758,2.47015,5750000.0
2008-02-13 05:58:00,2.46794,2.4691,2.46447,2.4669,6630000.0
2008-02-13 05:59:00,2.46658,2.46964,2.46647,2.46647,7630000.0
2008-02-13 06:00:00,2.469,2.47026,2.46737,2.47026,11750000.0
2008-02-13 06:01:00,2.46889,2.47058,2.4675,2.47006,8750000.0
2008-02-13 06:02:00,2.47133,2.47183,2.46769,2.46801,9000000.0
2008-02-13 06:03:00,2.46418,2.4668,2.46418,2.4668,7000000.0
2008-02-13 06:04:00,2.47089,2.47089,2.46591,2.46653,7250000.0
2008-02-13 06:05:00,2.46807,2.47026,2.46662,2.47026,6500000.0
2008-02-13 06:06:00,2.468,2.46962,2.46503,2.46962,9750000.0
2008-02-13 06:07:00,2.469,2.47122,2.46552,2.4696,6500000.0
2008-02-13 06:08:00,2.46741,2.47018,2.46661,2.4684,7500000.0
2008-02-13 06:09:00,2.46697,2.46943,2.46697,2.46891,7130000.0
2008-02-13 06:10:00,2.47131,2.47131,2.46837,2.47115,6500000.0
2008-02-13 06:11:00,2.47108,2.47108,2.47108,2.47108,1000000.0
2008-02-13 06:12:00,2.46865,2.46998,2.46708,2.46997,10750000.0
2008-02-13 06:13:00,2.47039,2.47039,2.46732,2.47002,6630000.0
2008-02-13 06:14:00,2.46679,2.46953,2.46509,2.46953,9000000.0
2008-02-13 06:15:00,2.47016,2.47031,2.46771,2.46839,6750000.0
2008-02-13 06:16:00,2.46873,2.46949,2.46727,2.46797,7750000.0
2008-02-13 06:17:00,2.46737,2.46941,2.46603,2.46941,6500000.0
2008-02-13 06:18:00,2.47016,2.47016,2.46663,2.4691,8130000.0
2008-02-13 06:19:00,2.46784,2.47064,2.46759,2.47064,9380000.0
2008-02-13 06:20:00,2.46965,2.47111,2.46624,2.46894,10000000.0
2008-02-13 06:21:00,2.46824,2.46996,2.46495,2.46672,8260000.0
2008-02-13 06:22:00,2.46793,2.47085,2.46671,2.47085,11500000.0
2008-02-13 06:23:00,2.46369,2.47006,2.46369,2.46946,6000000.0
2008-02-13 06:24:00,2.47045,2.47049,2.46499,2.46973,6500000.0
2008-02-13 06:25:00,2.46886,2.47045,2.46456,2.47045,8000000.0
2008-02-13 06:26:00,2.46819,2.47015,2.46628,2.46994,10000000.0
2008-02-13 06:27:00,2.47069,2.47069,2.4668,2.4703,8750000.0
2008-02-13 06:28:00,2.46905,2.46922,2.46487,2.46623,5750000.0
2008-02-13 06:29:00,2.46832,2.46974,2.46714,2.46714,6630000.0
2008-02-13 06:30:00,2.46918,2.47018,2.46577,2.46797,7000000.0
2008-02-13 06:31:00,2.47025,2.47025,2.4658,2.46767,9130000.0
2008-02-13 06:32:00,2.46795,2.46977,2.46639,2.46968,8750000.0
2008-02-13 06:33:00,2.46613,2.46998,2.46613,2.46826,6250000.0
2008-02-13 06:34:00,2.47056,2.47056,2.46528,2.46528,9000000.0
2008-02-13 06:35:00,2.46635,2.46993,2.4652,2.46554,9500000.0
2008-02-13 06:36:00,2.46925,2.47074,2.46715,2.4706,5500000.0
2008-02-13 06:37:00,2.46799,2.4699,2.46288,2.4699,11250000.0
2008-02-13 06:38:00,2.46852,2.46945,2.46546,2.46945,9250000.0
2008-02-13 06:39:00,2.46878,2.4693,2.46606,2.4693,7130000.0
2008-02-13 06:40:00,2.47,2.47063,2.46726,2.46739,7750000.0
2008-02-13 06:41:00,2.46715,2.47052,2.46559,2.47052,9630000.0
2008-02-13 06:42:00,2.46768,2.47044,2.46722,2.46938,6750000.0
2008-02-13 06:43:00,2.46741,2.47058,2.46613,2.47058,12250000.0
2008-02-13 06:44:00,2.46531,2.47099,2.46531,2.4707,6390000.0
2008-02-13 06:46:00,2.47093,2.47173,2.46745,2.47109,10130000.0
2008-02-13 06:47:00,2.46951,2.47049,2.46316,2.47049,16250000.0
2008-02-13 06:48:00,2.46838,2.46978,2.46612,2.46683,8250000.0
2008-02-13 06:49:00,2.46767,2.47119,2.4646,2.47119,14500000.0
2008-02-13 06:51:00,2.4684,2.46882,2.46437,2.46872,8250000.0
2008-02-13 06:52:00,2.47005,2.4705,2.46731,2.46994,6630000.0
2008-02-13 06:53:00,2.46646,2.47007,2.46398,2.47007,7750000.0
2008-02-13 06:54:00,2.47042,2.47056,2.46303,2.46675,12250000.0
2008-02-13 06:55:00,2.47089,2.47089,2.46446,2.46792,14880000.0
2008-02-13 06:56:00,2.47036,2.47057,2.46801,2.46921,7000000.0
2008-02-13 06:57:00,2.46814,2.4705,2.46624,2.4705,12500000.0
2008-02-13 06:58:00,2.47132,2.47177,2.46573,2.47124,7880000.0
2008-02-13 06:59:00,2.46632,2.46647,2.4657,2.46647,6880000.0
2008-02-13 07:00:00,2.46931,2.47046,2.46693,2.46693,5500000.0
2008-02-13 07:01:00,2.47145,2.47145,2.46684,2.46802,5250000.0
2008-02-13 07:02:00,2.47031,2.47161,2.46874,2.46874,7000000.0
2008-02-13 07:03:00,2.46844,2.47145,2.4675,2.47133,6380000.0
2008-02-13 07:04:00,2.46991,2.47117,2.46753,2.47073,9880000.0
2008-02-13 07:05:00,2.47173,2.47363,2.46689,2.46689,11750000.0
2008-02-13 07:06:00,2.46473,2.47125,2.46473,2.47125,5500000.0
2008-02-13 07:07:00,2.46649,2.47139,2.46649,2.47132,8000000.0
2008-02-13 07:08:00,2.46928,2.47085,2.46683,2.4689,6760000.0
2008-02-13 07:09:00,2.47034,2.47091,2.46815,2.47043,8380000.0
2008-02-13 07:10:00,2.47024,2.47127,2.46578,2.47083,8380000.0
2008-02-13 07:11:00,2.47055,2.47092,2.46754,2.46987,7500000.0
2008-02-13 07:12:00,2.46956,2.47105,2.46956,2.4697,9000000.0
2008-02-13 07:13:00,2.47145,2.47145,2.46671,2.46671,7880000.0
2008-02-13 07:14:00,2.4682,2.47081,2.46803,2.47081,11880000.0
2008-02-13 07:15:00,2.47048,2.47087,2.46494,2.46991,6250000.0
2008-02-13 07:16:00,2.47005,2.47246,2.46868,2.46919,7880000.0
2008-02-13 07:17:00,2.47093,2.47174,2.46733,2.47158,7000000.0
2008-02-13 07:18:00,2.47028,2.47121,2.46965,2.47104,11510000.0
2008-02-13 07:19:00,2.46789,2.47146,2.46789,2.46867,5250000.0
2008-02-13 07:20:00,2.4685,2.47093,2.4685,2.47067,7380000.0
2008-02-13 07:22:00,2.47196,2.47198,2.46578,2.46948,8250000.0
2008-02-13 07:24:00,2.47197,2.47197,2.46442,2.47091,9380000.0
2008-02-13 07:25:00,2.47027,2.47104,2.46357,2.46476,8000000.0
2008-02-13 07:26:00,2.4679,2.47207,2.4667,2.4667,11760000.0
2008-02-13 07:27:00,2.47054,2.47237,2.46684,2.46884,11130000.0
2008-02-13 07:28:00,2.47067,2.47335,2.46753,2.47014,13250000.0
2008-02-13 07:29:00,2.47254,2.47254,2.46828,2.47158,9000000.0
2008-02-13 07:30:00,2.47004,2.4718,2.46809,2.46809,9130000.0
2008-02-13 07:31:00,2.47034,2.47167,2.46851,2.47146,13500000.0
2008-02-13 07:32:00,2.47189,2.47242,2.46832,2.46832,6750000.0
2008-02-13 07:33:00,2.47199,2.47262,2.46863,2.46863,6380000.0
2008-02-13 07:34:00,2.4671,2.47138,2.4671,2.46819,10250000.0
2008-02-13 07:35:00,2.46863,2.47142,2.46863,2.47142,8500000.0
2008-02-13 07:36:00,2.46765,2.4718,2.46765,2.46996,7250000.0
2008-02-13 07:37:00,2.47265,2.47265,2.46898,2.46909,4000000.0
2008-02-13 07:38:00,2.47241,2.47241,2.46603,2.47111,6380000.0
2008-02-13 07:39:00,2.47009,2.4732,2.47009,2.47138,6000000.0
2008-02-13 07:40:00,2.47248,2.4725,2.46885,2.47108,8000000.0
2008-02-13 07:41:00,2.46779,2.47141,2.46636,2.47141,14000000.0
2008-02-13 07:42:00,2.46751,2.4707,2.46605,2.46995,7500000.0
2008-02-13 07:43:00,2.47153,2.47153,2.46754,2.4684,7880000.0
2008-02-13 07:44:00,2.47107,2.47216,2.46702,2.47216,6380000.0
2008-02-13 07:45:00,2.4679,2.47132,2.4679,2.4684,9380000.0
2008-02-13 07:46:00,2.46846,2.47154,2.46601,2.47122,11250000.0
2008-02-13 07:47:00,2.47178,2.47186,2.46752,2.46841,11750000.0
2008-02-13 07:48:00,2.47183,2.47183,2.4662,2.47136,7000000.0
2008-02-13 07:49:00,2.46953,2.47081,2.46605,2.46605,8000000.0
2008-02-13 07:50:00,2.46838,2.47199,2.46738,2.47199,10500000.0
2008-02-13 07:51:00,2.46804,2.47113,2.46804,2.47113,7000000.0
2008-02-13 07:52:00,2.47006,2.47127,2.46759,2.46917,7250000.0
2008-02-13 07:53:00,2.46634,2.47081,2.46392,2.4671,8750000.0
2008-02-13 07:54:00,2.46877,2.47313,2.46551,2.47086,10380000.0
2008-02-13 07:55:00,2.46892,2.47104,2.46743,2.46958,9250000.0
2008-02-13 07:56:00,2.4702,2.47135,2.46691,2.47135,9500000.0
2008-02-13 07:57:00,2.46991,2.47048,2.4675,2.4675,6500000.0
2008-02-13 07:58:00,2.46962,2.47032,2.46851,2.46851,5500000.0
2008-02-13 07:59:00,2.4666,2.47111,2.46566,2.46842,13500000.0
2008-02-13 08:00:00,2.46814,2.47091,2.46397,2.46879,8000000.0
2008-02-13 08:01:00,2.46718,2.47176,2.46567,2.47176,8500000.0
2008-02-13 08:02:00,2.47139,2.47176,2.46692,2.47176,9000000.0
2008-02-13 08:03:00,2.47021,2.47174,2.46602,2.47152,9380000.0
2008-02-13 08:04:00,2.47248,2.47248,2.467,2.46815,17630000.0
2008-02-13 08:05:00,2.46904,2.47079,2.46729,2.47079,11500000.0
2008-02-13 08:06:00,2.46858,2.47165,2.46858,2.47122,8250000.0
2008-02-13 08:07:00,2.4709,2.47161,2.46888,2.47127,6500000.0
2008-02-13 08:08:00,2.47149,2.47149,2.46335,2.46718,7380000.0
2008-02-13 08:09:00,2.46828,2.47168,2.46613,2.47106,8000000.0
2008-02-13 08:10:00,2.4718,2.4718,2.4666,2.47102,9000000.0
2008-02-13 08:11:00,2.47017,2.4721,2.46789,2.46866,10880000.0
2008-02-13 08:12:00,2.4714,2.4714,2.46705,2.4684,6500000.0
2008-02-13 08:13:00,2.46871,2.47069,2.46517,2.46618,15750000.0
2008-02-13 08:14:00,2.46927,2.47194,2.46806,2.47184,6000000.0
2008-02-13 08:15:00,2.4676,2.47076,2.46334,2.46773,10250000.0
2008-02-13 08:16:00,2.47095,2.47164,2.4666,2.47009,8380000.0
2008-02-13 08:17:00,2.47057,2.47178,2.46763,2.47178,11000000.0
2008-02-13 08:18:00,2.46812,2.47304,2.46678,2.47275,13000000.0
2008-02-13 08:19:00,2.4714,2.47243,2.46947,2.46983,9000000.0
2008-02-13 08:20:00,2.47121,2.47151,2.46879,2.4699,8000000.0
2008-02-13 08:21:00,2.47069,2.47188,2.46866,2.47155,5750000.0
2008-02-13 08:22:00,2.4716,2.47285,2.46632,2.46973,12390000.0
2008-02-13 08:23:00,2.47018,2.47184,2.46751,2.4706,12880000.0
2008-02-13 08:24:00,2.47015,2.47215,2.46933,2.47212,5500000.0
2008-02-13 08:25:00,2.47097,2.47166,2.46582,2.47166,9380000.0
2008-02-13 08:26:00,2.46939,2.47044,2.46626,2.46989,13000000.0
2008-02-13 08:27:00,2.46883,2.47202,2.46596,2.47202,10130000.0
2008-02-13 08:28:00,2.47086,2.47217,2.46714,2.47183,6250000.0
2008-02-13 08:29:00,2.47038,2.47207,2.46852,2.47207,7250000.0
2008-02-13 08:30:00,2.47046,2.47349,2.46923,2.46923,11000000.0
2008-02-13 08:31:00,2.47104,2.47174,2.46824,2.47174,10630000.0
2008-02-13 08:32:00,2.46673,2.47135,2.4663,2.47135,8750000.0
2008-02-13 08:33:00,2.47178,2.4725,2.46823,2.46958,13000000.0
2008-02-13 08:34:00,2.47154,2.47246,2.46891,2.46912,7750000.0
2008-02-13 08:35:00,2.47076,2.47227,2.46798,2.47034,10500000.0
2008-02-13 08:36:00,2.4709,2.47282,2.46956,2.46956,6500000.0
2008-02-13 08:37:00,2.4719,2.47255,2.46886,2.47213,9000000.0
2008-02-13 08:38:00,2.47308,2.47369,2.46995,2.47183,6500000.0
2008-02-13 08:39:00,2.47158,2.47234,2.46726,2.46726,5750000.0
2008-02-13 08:40:00,2.46892,2.4728,2.46892,2.4728,8750000.0
2008-02-13 08:41:00,2.46771,2.47393,2.46771,2.47393,6750000.0
2008-02-13 08:42:00,2.47197,2.47373,2.46567,2.47373,7250000.0
2008-02-13 08:43:00,2.47302,2.474,2.46909,2.47326,6750000.0
2008-02-13 08:44:00,2.47283,2.47283,2.46916,2.47083,11250000.0
2008-02-13 08:45:00,2.47197,2.47304,2.46927,2.47304,8250000.0
2008-02-13 08:46:00,2.4704,2.47341,2.46646,2.47247,11130000.0
2008-02-13 08:47:00,2.47309,2.47329,2.46962,2.46965,7250000.0
2008-02-13 08:48:00,2.47296,2.47407,2.46838,2.47387,6750000.0
2008-02-13 08:49:00,2.4723,2.47398,2.47089,2.47398,8750000.0
2008-02-13 08:50:00,2.4742,2.4742,2.47038,2.47264,5250000.0
2008-02-13 08:51:00,2.47367,2.47367,2.4673,2.47063,6250000.0
2008-02-13 08:52:00,2.47419,2.47419,2.4683,2.47183,5250000.0
2008-02-13 08:53:00,2.47213,2.47378,2.46895,2.47096,14760000.0
2008-02-13 08:54:00,2.47047,2.47279,2.46998,2.46998,6250000.0
2008-02-13 08:55:00,2.47113,2.47313,2.46868,2.47275,11010000.0
2008-02-13 08:56:00,2.4738,2.4738,2.46937,2.46937,7000000.0
2008-02-13 08:57:00,2.47282,2.47283,2.46915,2.47276,8750000.0
2008-02-13 08:58:00,2.473,2.47322,2.46964,2.4722,5750000.0
2008-02-13 08:59:00,2.47335,2.47384,2.46853,2.46853,7750000.0
2008-02-13 09:00:00,2.47105,2.47326,2.46949,2.47303,9380000.0
2008-02-13 09:01:00,2.47131,2.47294,2.46827,2.47085,8000000.0
2008-02-13 09:02:00,2.47054,2.47332,2.46906,2.47049,11000000.0
2008-02-13 09:03:00,2.47124,2.47392,2.46949,2.47332,12130000.0
2008-02-13 09:04:00,2.47242,2.47364,2.46908,2.47292,5750000.0
2008-02-13 09:05:00,2.47028,2.47356,2.47028,2.47356,7750000.0
2008-02-13 09:06:00,2.47468,2.47468,2.47153,2.47336,10000000.0
2008-02-13 09:07:00,2.47211,2.47456,2.47072,2.47414,13750000.0
2008-02-13 09:08:00,2.47107,2.47404,2.47107,2.47113,8500000.0
2008-02-13 09:09:00,2.47203,2.47344,2.47103,2.47293,5250000.0
2008-02-13 09:10:00,2.47131,2.47318,2.46782,2.47286,7750000.0
2008-02-13 09:11:00,2.47365,2.47381,2.46715,2.47268,8500000.0
2008-02-13 09:12:00,2.47107,2.47422,2.47067,2.47422,7250000.0
2008-02-13 09:13:00,2.47395,2.47395,2.46945,2.4727,5500000.0
2008-02-13 09:14:00,2.47128,2.47374,2.46871,2.47231,8250000.0
2008-02-13 09:15:00,2.47284,2.47377,2.46815,2.47259,9000000.0
2008-02-13 09:16:00,2.47343,2.47343,2.46782,2.47023,7880000.0
2008-02-13 09:17:00,2.47038,2.47247,2.46707,2.47226,8750000.0
2008-02-13 09:18:00,2.47192,2.47309,2.46874,2.47309,7000000.0
2008-02-13 09:19:00,2.47289,2.47289,2.46625,2.47106,8380000.0
2008-02-13 09:20:00,2.47266,2.47266,2.46831,2.47262,12000000.0
2008-02-13 09:21:00,2.4711,2.47166,2.46885,2.46963,11250000.0
2008-02-13 09:22:00,2.46868,2.47294,2.46641,2.47192,10250000.0
2008-02-13 09:23:00,2.47194,2.4729,2.47055,2.4729,5250000.0
2008-02-13 09:24:00,2.47194,2.47276,2.46857,2.47097,13130000.0
2008-02-13 09:25:00,2.47095,2.47134,2.46901,2.47105,9380000.0
2008-02-13 09:26:00,2.46762,2.47188,2.46729,2.47142,11000000.0
2008-02-13 09:27:00,2.46743,2.47213,2.46743,2.47027,5880000.0
2008-02-13 09:28:00,2.47282,2.47282,2.46891,2.47163,8250000.0
2008-02-13 09:29:00,2.47019,2.47213,2.467,2.47148,20250000.0
2008-02-13 09:30:00,2.46889,2.47269,2.46752,2.47081,6500000.0
2008-02-13 09:31:00,2.47164,2.47317,2.47041,2.4731,7750000.0
2008-02-13 09:32:00,2.47183,2.47246,2.47013,2.47199,6000000.0
2008-02-13 09:33:00,2.47172,2.47546,2.4716,2.47395,10000000.0
2008-02-13 09:34:00,2.4701,2.47382,2.4701,2.47323,9500000.0
2008-02-13 09:35:00,2.47278,2.4748,2.47056,2.47231,7750000.0
2008-02-13 09:36:00,2.46842,2.47409,2.46842,2.47184,11000000.0
2008-02-13 09:37:00,2.47436,2.47537,2.47052,2.47376,6250000.0
2008-02-13 09:38:00,2.47593,2.47593,2.47178,2.47504,11750000.0
2008-02-13 09:39:00,2.47576,2.47636,2.4715,2.47631,11750000.0
2008-02-13 09:40:00,2.47446,2.47688,2.47325,2.47575,10630000.0
2008-02-13 09:41:00,2.47357,2.4753,2.47139,2.47451,5250000.0
2008-02-13 09:42:00,2.47631,2.4777,2.47384,2.47603,9250000.0
2008-02-13 09:43:00,2.47508,2.47587,2.47123,2.47451,6000000.0
2008-02-13 09:44:00,2.47342,2.47536,2.47288,2.4748,9750000.0
2008-02-13 09:45:00,2.47454,2.47496,2.46897,2.47439,8750000.0
2008-02-13 09:46:00,2.47192,2.47605,2.47192,2.47605,6880000.0
2008-02-13 09:47:00,2.47325,2.4761,2.47271,2.47465,5500000.0
2008-02-13 09:48:00,2.47657,2.47689,2.47398,2.47677,10380000.0
2008-02-13 09:49:00,2.474,2.476,2.47399,2.47536,6500000.0
2008-02-13 09:50:00,2.47497,2.47713,2.47325,2.47638,9380000.0
2008-02-13 09:51:00,2.47436,2.47695,2.47344,2.47594,8130000.0
2008-02-13 09:52:00,2.4761,2.4761,2.47181,2.47498,7250000.0
2008-02-13 09:53:00,2.47321,2.47553,2.47136,2.47492,7250000.0
2008-02-13 09:54:00,2.47422,2.47518,2.47172,2.47457,7250000.0
2008-02-13 09:55:00,2.47363,2.47577,2.46942,2.47227,14250000.0
2008-02-13 09:56:00,2.4734,2.47505,2.46962,2.47384,11750000.0
2008-02-13 09:57:00,2.47454,2.47639,2.47218,2.47594,11750000.0
2008-02-13 09:58:00,2.47395,2.47465,2.46842,2.47381,7250000.0
2008-02-13 09:59:00,2.47068,2.47415,2.46876,2.47293,10000000.0
2008-02-13 10:00:00,2.47446,2.47737,2.47319,2.47319,7880000.0
2008-02-13 10:01:00,2.47474,2.47593,2.47189,2.47499,12380000.0
2008-02-13 10:02:00,2.47596,2.476,2.47292,2.47549,11500000.0
2008-02-13 10:03:00,2.47258,2.47584,2.47258,2.47564,14880000.0
2008-02-13 10:04:00,2.47676,2.47685,2.47413,2.47568,8750000.0
2008-02-13 10:05:00,2.47374,2.47655,2.46927,2.47569,10500000.0
2008-02-13 10:06:00,2.47462,2.47688,2.47399,2.47632,7750000.0
2008-02-13 10:07:00,2.47425,2.47636,2.47054,2.47533,9250000.0
2008-02-13 10:08:00,2.47229,2.47607,2.47163,2.47344,6500000.0
2008-02-13 10:09:00,2.46762,2.47507,2.46762,2.47234,10250000.0
2008-02-13 10:10:00,2.47472,2.47599,2.47225,2.47502,7000000.0
2008-02-13 10:11:00,2.474,2.47697,2.47354,2.47354,5750000.0
2008-02-13 10:12:00,2.47635,2.4766,2.47384,2.47602,7250000.0
2008-02-13 10:13:00,2.47534,2.47549,2.4716,2.4716,9250000.0
2008-02-13 10:14:00,2.47395,2.47546,2.47164,2.47532,8250000.0
2008-02-13 10:15:00,2.47572,2.47674,2.47081,2.47425,9500000.0
2008-02-13 10:16:00,2.47642,2.47642,2.47297,2.47364,5750000.0
2008-02-13 10:17:00,2.4767,2.4767,2.46946,2.47556,7500000.0
2008-02-13 10:18:00,2.47489,2.47661,2.4723,2.47284,6250000.0
2008-02-13 10:19:00,2.47442,2.47642,2.47099,2.47642,5250000.0
2008-02-13 10:20:00,2.47487,2.47496,2.4708,2.47252,7750000.0
2008-02-13 10:21:00,2.47457,2.47457,2.47111,2.47111,10500000.0
2008-02-13 10:22:00,2.47445,2.47539,2.47367,2.47367,6250000.0
2008-02-13 10:23:00,2.47378,2.47535,2.47267,2.47535,6250000.0
2008-02-13 10:24:00,2.47597,2.47597,2.47173,2.47434,9250000.0
2008-02-13 10:25:00,2.47664,2.47664,2.47232,2.47435,7000000.0
2008-02-13 10:26:00,2.47567,2.47567,2.47307,2.47503,5250000.0
2008-02-13 10:27:00,2.47545,2.47626,2.47037,2.47556,8880000.0
2008-02-13 10:28:00,2.47159,2.47651,2.47159,2.47502,8880000.0
2008-02-13 10:29:00,2.47459,2.47647,2.47395,2.47647,9250000.0
2008-02-13 10:30:00,2.47358,2.47695,2.47029,2.47152,8130000.0
2008-02-13 10:31:00,2.47421,2.47584,2.4719,2.47336,9010000.0
2008-02-13 10:32:00,2.47622,2.47734,2.47526,2.47652,7000000.0
2008-02-13 10:33:00,2.47802,2.47802,2.47143,2.4766,12750000.0
2008-02-13 10:34:00,2.47509,2.47662,2.47198,2.47662,7750000.0
2008-02-13 10:35:00,2.47618,2.47652,2.47084,2.47266,9880000.0
2008-02-13 10:36:00,2.47595,2.47636,2.4712,2.47322,13630000.0
2008-02-13 10:37:00,2.47667,2.47681,2.47151,2.47434,13380000.0
2008-02-13 10:38:00,2.47494,2.47618,2.47231,2.475,6880000.0
2008-02-13 10:39:00,2.47621,2.47692,2.4744,2.47481,8500000.0
2008-02-13 10:40:00,2.47577,2.47743,2.47303,2.47303,11500000.0
2008-02-13 10:41:00,2.47459,2.47676,2.47115,2.47115,5640000.0
2008-02-13 10:42:00,2.47654,2.47706,2.47312,2.47632,8000000.0
2008-02-13 10:43:00,2.47502,2.47607,2.47274,2.47312,11000000.0
2008-02-13 10:44:00,2.47472,2.47738,2.47091,2.47426,12250000.0
2008-02-13 10:45:00,2.4724,2.47609,2.47158,2.47597,6880000.0
2008-02-13 10:46:00,2.474,2.47577,2.47212,2.47284,8880000.0
2008-02-13 10:47:00,2.47594,2.47638,2.47162,2.4754,7500000.0
2008-02-13 10:48:00,2.47571,2.47694,2.47372,2.47526,5750000.0
2008-02-13 10:49:00,2.47746,2.47814,2.47313,2.4753,13880000.0
2008-02-13 10:50:00,2.47334,2.4771,2.4723,2.4755,7250000.0
2008-02-13 10:51:00,2.47488,2.4775,2.47425,2.4775,9750000.0
2008-02-13 10:52:00,2.47647,2.47739,2.47471,2.47556,8250000.0
2008-02-13 10:53:00,2.47686,2.47686,2.4726,2.4726,7380000.0
2008-02-13 10:54:00,2.47489,2.47608,2.47345,2.47345,6500000.0
2008-02-13 10:55:00,2.4764,2.47671,2.47345,2.47671,13130000.0
2008-02-13 10:56:00,2.47357,2.47695,2.47113,2.4743,8750000.0
2008-02-13 10:57:00,2.476,2.47607,2.46956,2.47473,11380000.0
2008-02-13 10:58:00,2.47436,2.47613,2.47319,2.47344,9500000.0
2008-02-13 10:59:00,2.47589,2.47589,2.47264,2.47525,8750000.0
2008-02-13 11:00:00,2.47458,2.47487,2.47214,2.47342,10000000.0
2008-02-13 11:01:00,2.47301,2.47442,2.46825,2.4716,11000000.0
2008-02-13 11:02:00,2.47288,2.47417,2.47074,2.47417,7000000.0
2008-02-13 11:03:00,2.47466,2.47466,2.47006,2.47372,9000000.0
2008-02-13 11:04:00,2.47152,2.47442,2.46937,2.47442,6500000.0
2008-02-13 11:05:00,2.47434,2.47434,2.46935,2.47169,7500000.0
2008-02-13 11:06:00,2.47276,2.47645,2.47035,2.47325,11500000.0
2008-02-13 11:07:00,2.4717,2.4721,2.46795,2.4687,8000000.0
2008-02-13 11:08:00,2.46937,2.47203,2.46661,2.4719,9500000.0
2008-02-13 11:09:00,2.47069,2.47255,2.46991,2.47159,6250000.0
2008-02-13 11:10:00,2.47321,2.47321,2.46764,2.4679,12630000.0
2008-02-13 11:11:00,2.47254,2.47288,2.46847,2.47288,4880000.0
2008-02-13 11:12:00,2.47281,2.4732,2.46912,2.4729,17130000.0
2008-02-13 11:13:00,2.47269,2.47386,2.4697,2.47386,7380000.0
2008-02-13 11:14:00,2.47371,2.47402,2.46995,2.47066,8000000.0
2008-02-13 11:15:00,2.47251,2.47419,2.47148,2.47287,10750000.0
2008-02-13 11:16:00,2.47248,2.47363,2.47083,2.47241,10250000.0
2008-02-13 11:17:00,2.46986,2.47218,2.46866,2.47178,8250000.0
2008-02-13 11:18:00,2.46986,2.47324,2.46889,2.47177,6880000.0
2008-02-13 11:19:00,2.46933,2.47194,2.46793,2.46793,7250000.0
2008-02-13 11:20:00,2.46854,2.47075,2.46593,2.46994,9000000.0
2008-02-13 11:21:00,2.47179,2.47179,2.4646,2.47085,10630000.0
2008-02-13 11:22:00,2.46968,2.47113,2.46841,2.47113,6630000.0
2008-02-13 11:23:00,2.46966,2.47098,2.46574,2.46979,9380000.0
2008-02-13 11:24:00,2.47084,2.47149,2.46512,2.471,13880000.0
2008-02-13 11:25:00,2.47224,2.47224,2.46423,2.46554,11630000.0
2008-02-13 11:26:00,2.46974,2.47105,2.46621,2.47092,8750000.0
2008-02-13 11:27:00,2.47135,2.47135,2.46633,2.46754,7250000.0
2008-02-13 11:28:00,2.47065,2.47066,2.46566,2.46762,7000000.0
2008-02-13 11:29:00,2.47066,2.47081,2.46667,2.47007,8250000.0
2008-02-13 11:30:00,2.46992,2.46997,2.4673,2.4688,6500000.0
2008-02-13 11:31:00,2.47074,2.47074,2.4671,2.46901,11880000.0
2008-02-13 11:32:00,2.46766,2.47072,2.46425,2.47072,13000000.0
2008-02-13 11:33:00,2.4691,2.46992,2.46814,2.46814,13750000.0
2008-02-13 11:34:00,2.46806,2.46998,2.46427,2.46998,5750000.0
2008-02-13 11:35:00,2.46957,2.46957,2.46523,2.46763,5500000.0
2008-02-13 11:36:00,2.46924,2.46924,2.4657,2.46852,5500000.0
2008-02-13 11:37:00,2.46893,2.46993,2.466,2.46768,9130000.0
2008-02-13 11:38:00,2.4642,2.46965,2.4642,2.4684,7500000.0
2008-02-13 11:39:00,2.46877,2.47015,2.46655,2.46757,17000000.0
2008-02-13 11:40:00,2.46765,2.4703,2.46625,2.4703,7250000.0
2008-02-13 11:41:00,2.46839,2.4702,2.46282,2.46967,5750000.0
2008-02-13 11:42:00,2.46852,2.47041,2.46708,2.46875,12750000.0
2008-02-13 11:43:00,2.47061,2.47061,2.46644,2.47026,7500000.0
2008-02-13 11:44:00,2.46764,2.46941,2.46647,2.468,6250000.0
2008-02-13 11:45:00,2.46981,2.46998,2.46733,2.46923,12000000.0
2008-02-13 11:46:00,2.4689,2.47035,2.46614,2.46811,9380000.0
2008-02-13 11:47:00,2.46518,2.46852,2.46508,2.46737,6500000.0
2008-02-13 11:48:00,2.46358,2.46862,2.46133,2.46844,5750000.0
2008-02-13 11:49:00,2.46641,2.46765,2.46142,2.4663,7380000.0
2008-02-13 11:50:00,2.46492,2.46608,2.46159,2.46408,8000000.0
2008-02-13 11:51:00,2.46248,2.46513,2.46052,2.46362,15380000.0
2008-02-13 11:52:00,2.46512,2.46527,2.46201,2.46437,11750000.0
2008-02-13 11:53:00,2.46352,2.46717,2.46263,2.46598,9250000.0
2008-02-13 11:54:00,2.46743,2.46743,2.46391,2.46583,6380000.0
2008-02-13 11:55:00,2.46587,2.46604,2.46218,2.46604,10750000.0
2008-02-13 11:56:00,2.4664,2.4664,2.46049,2.46611,7250000.0
2008-02-13 11:57:00,2.46665,2.46665,2.46166,2.46579,12750000.0
2008-02-13 11:58:00,2.46676,2.46734,2.46327,2.46537,6880000.0
2008-02-13 11:59:00,2.46628,2.46671,2.46401,2.46659,11880000.0
2008-02-13 12:00:00,2.46646,2.46809,2.46504,2.4676,9750000.0
2008-02-13 12:01:00,2.46761,2.46797,2.46268,2.46785,9630000.0
2008-02-13 12:02:00,2.46892,2.46925,2.46472,2.46664,8380000.0
2008-02-13 12:03:00,2.46929,2.46929,2.46609,2.46848,7500000.0
2008-02-13 12:04:00,2.46878,2.46878,2.46232,2.4671,6750000.0
2008-02-13 12:05:00,2.46774,2.46876,2.46506,2.46601,7750000.0
2008-02-13 12:06:00,2.46951,2.46951,2.46258,2.46636,12880000.0
2008-02-13 12:07:00,2.46644,2.46729,2.4659,2.46729,6880000.0
2008-02-13 12:08:00,2.46419,2.46771,2.4633,2.46771,9250000.0
2008-02-13 12:09:00,2.46788,2.46791,2.46469,2.467,9630000.0
2008-02-13 12:10:00,2.4673,2.4673,2.45995,2.4663,8500000.0
2008-02-13 12:11:00,2.46128,2.46663,2.46128,2.46515,6250000.0
2008-02-13 12:12:00,2.46703,2.46703,2.46185,2.46488,6750000.0
2008-02-13 12:13:00,2.45969,2.46425,2.45969,2.46425,6250000.0
2008-02-13 12:14:00,2.46386,2.46386,2.4589,2.46355,10000000.0
2008-02-13 12:15:00,2.46133,2.46496,2.46133,2.46464,6260000.0
2008-02-13 12:16:00,2.46083,2.46273,2.45742,2.46195,11380000.0
2008-02-13 12:17:00,2.45705,2.46209,2.45705,2.46209,8260000.0
2008-02-13 12:18:00,2.45936,2.4615,2.45779,2.45961,9000000.0
2008-02-13 12:19:00,2.46049,2.46049,2.45693,2.45911,7750000.0
2008-02-13 12:20:00,2.45438,2.46127,2.45402,2.45864,9500000.0
2008-02-13 12:21:00,2.45889,2.46116,2.45483,2.45941,8630000.0
2008-02-13 12:22:00,2.46087,2.46087,2.45573,2.4603,6260000.0
2008-02-13 12:23:00,2.46014,2.46115,2.45699,2.45973,8760000.0
2008-02-13 12:24:00,2.46126,2.46245,2.45875,2.45933,10380000.0
2008-02-13 12:25:00,2.46015,2.46243,2.46015,2.46178,6500000.0
2008-02-13 12:26:00,2.46129,2.46199,2.45653,2.4616,15250000.0
2008-02-13 12:27:00,2.46267,2.46267,2.45905,2.46122,10750000.0
2008-02-13 12:28:00,2.46225,2.46293,2.45732,2.46152,10500000.0
2008-02-13 12:29:00,2.46128,2.46299,2.45714,2.45714,8500000.0
2008-02-13 12:30:00,2.46311,2.46311,2.45872,2.46141,7500000.0
2008-02-13 12:31:00,2.46278,2.4632,2.45905,2.46175,9500000.0
2008-02-13 12:32:00,2.46082,2.46161,2.45596,2.45871,7750000.0
2008-02-13 12:33:00,2.46157,2.46293,2.45936,2.46237,8500000.0
2008-02-13 12:34:00,2.46248,2.46309,2.45844,2.4622,9000000.0
2008-02-13 12:35:00,2.461,2.46219,2.45822,2.46081,6250000.0
2008-02-13 12:36:00,2.46225,2.4625,2.45715,2.4623,11250000.0
2008-02-13 12:37:00,2.4594,2.46388,2.45805,2.46329,10000000.0
2008-02-13 12:38:00,2.46174,2.46288,2.45929,2.45952,7000000.0
2008-02-13 12:39:00,2.463,2.463,2.45917,2.45958,9130000.0
2008-02-13 12:40:00,2.4592,2.46334,2.4592,2.46244,9250000.0
2008-02-13 12:41:00,2.46162,2.46346,2.45692,2.46346,10880000.0
2008-02-13 12:42:00,2.46257,2.46339,2.45982,2.46181,6250000.0
2008-02-13 12:43:00,2.46196,2.46196,2.45891,2.4617,14630000.0
2008-02-13 12:44:00,2.46153,2.46174,2.45407,2.46174,8250000.0
2008-02-13 12:45:00,2.46306,2.46306,2.45967,2.46306,13500000.0
2008-02-13 12:46:00,2.46191,2.46328,2.46049,2.46268,6000000.0
2008-02-13 12:47:00,2.4624,2.46452,2.46005,2.46452,5250000.0
2008-02-13 12:48:00,2.46352,2.46441,2.45796,2.46218,10500000.0
2008-02-13 12:49:00,2.46372,2.46372,2.45782,2.46184,9500000.0
2008-02-13 12:50:00,2.46308,2.46308,2.45952,2.46117,11630000.0
2008-02-13 12:51:00,2.45973,2.46288,2.45684,2.46261,7750000.0
2008-02-13 12:52:00,2.45973,2.46191,2.45758,2.45874,8130000.0
2008-02-13 12:53:00,2.46082,2.46223,2.45831,2.46132,8250000.0
2008-02-13 12:54:00,2.45967,2.4622,2.45635,2.46057,11000000.0
2008-02-13 12:55:00,2.45939,2.4617,2.45676,2.46047,8500000.0
2008-02-13 12:56:00,2.45832,2.4619,2.45647,2.46087,12260000.0
2008-02-13 12:57:00,2.45917,2.4609,2.45672,2.45832,9000000.0
2008-02-13 12:58:00,2.46044,2.46065,2.45569,2.45954,5880000.0
2008-02-13 12:59:00,2.4593,2.45963,2.45505,2.45785,9500000.0
2008-02-13 13:00:00,2.46098,2.46156,2.45563,2.46095,8250000.0
2008-02-13 13:01:00,2.46075,2.4612,2.45503,2.459,18500000.0
2008-02-13 13:02:00,2.4594,2.46143,2.45717,2.46143,8750000.0
2008-02-13 13:03:00,2.4568,2.46202,2.4568,2.46043,12880000.0
2008-02-13 13:04:00,2.45963,2.46191,2.45704,2.46129,7500000.0
2008-02-13 13:05:00,2.45793,2.46166,2.45793,2.46154,8500000.0
2008-02-13 13:06:00,2.45726,2.46191,2.45726,2.45953,9250000.0
2008-02-13 13:07:00,2.45761,2.46217,2.45761,2.45986,10630000.0
2008-02-13 13:08:00,2.46168,2.46168,2.45938,2.46101,5750000.0
2008-02-13 13:09:00,2.4626,2.4626,2.45658,2.46042,5500000.0
2008-02-13 13:10:00,2.46114,2.4616,2.45795,2.46154,14630000.0
2008-02-13 13:11:00,2.46178,2.46178,2.45909,2.46162,9380000.0
2008-02-13 13:12:00,2.4605,2.46094,2.45773,2.46094,7750000.0
2008-02-13 13:13:00,2.45821,2.46069,2.45572,2.45998,13000000.0
2008-02-13 13:14:00,2.45823,2.46056,2.45657,2.4587,5500000.0
2008-02-13 13:15:00,2.45655,2.46189,2.45494,2.46189,7130000.0
2008-02-13 13:16:00,2.4587,2.46006,2.45508,2.45991,6750000.0
2008-02-13 13:17:00,2.45828,2.46123,2.45762,2.46123,13000000.0
2008-02-13 13:18:00,2.45746,2.46104,2.45735,2.46104,6000000.0
2008-02-13 13:19:00,2.46053,2.46105,2.4545,2.46057,6760000.0
2008-02-13 13:20:00,2.45749,2.46184,2.45749,2.46078,8880000.0
2008-02-13 13:21:00,2.45696,2.45982,2.45628,2.45967,7000000.0
2008-02-13 13:22:00,2.4598,2.46123,2.457,2.457,10250000.0
2008-02-13 13:23:00,2.46024,2.46024,2.45561,2.45595,10750000.0
2008-02-13 13:24:00,2.46034,2.46046,2.45585,2.45585,12250000.0
2008-02-13 13:25:00,2.46022,2.46041,2.45605,2.45971,10750000.0
2008-02-13 13:26:00,2.45945,2.46123,2.45733,2.45971,8760000.0
2008-02-13 13:27:00,2.46143,2.46143,2.45377,2.45904,9630000.0
2008-02-13 13:28:00,2.45679,2.46018,2.45679,2.4577,8250000.0
2008-02-13 13:29:00,2.45936,2.46048,2.45653,2.45653,7500000.0
2008-02-13 13:30:00,2.45564,2.46009,2.45564,2.46009,6880000.0
2008-02-13 13:31:00,2.45878,2.46025,2.45663,2.46025,7750000.0
2008-02-13 13:32:00,2.46027,2.46106,2.45867,2.46106,8500000.0
2008-02-13 13:33:00,2.46064,2.46113,2.45616,2.45804,11760000.0
2008-02-13 13:34:00,2.46184,2.46184,2.45625,2.45776,8250000.0
2008-02-13 13:35:00,2.46035,2.46133,2.45703,2.46133,11500000.0
2008-02-13 13:36:00,2.46114,2.46158,2.45661,2.46004,10000000.0
2008-02-13 13:37:00,2.45842,2.46069,2.45654,2.45654,7750000.0
2008-02-13 13:38:00,2.45956,2.46096,2.45754,2.45992,13130000.0
2008-02-13 13:39:00,2.46,2.46003,2.45257,2.45741,6750000.0
2008-02-13 13:40:00,2.45979,2.46021,2.45447,2.46021,14500000.0
2008-02-13 13:41:00,2.45699,2.46048,2.45361,2.46048,6250000.0
2008-02-13 13:42:00,2.45989,2.46037,2.45637,2.45978,9250000.0
2008-02-13 13:43:00,2.46014,2.46112,2.45837,2.46112,12000000.0
2008-02-13 13:44:00,2.45979,2.46093,2.45495,2.45817,13500000.0
2008-02-13 13:45:00,2.45892,2.45981,2.45689,2.45841,10380000.0
2008-02-13 13:46:00,2.4574,2.46134,2.4573,2.45989,8750000.0
2008-02-13 13:47:00,2.45961,2.46061,2.45737,2.4602,10250000.0
2008-02-13 13:48:00,2.46156,2.46156,2.45782,2.46084,5750000.0
2008-02-13 13:49:00,2.45703,2.46097,2.45392,2.46091,10000000.0
2008-02-13 13:50:00,2.45851,2.46107,2.45851,2.45948,7750000.0
2008-02-13 13:51:00,2.46079,2.46235,2.45713,2.45938,7750000.0
2008-02-13 13:52:00,2.45969,2.46108,2.45654,2.46108,7630000.0
2008-02-13 13:53:00,2.45952,2.45977,2.45581,2.45659,9000000.0
2008-02-13 13:54:00,2.45467,2.45899,2.45356,2.45568,9000000.0
2008-02-13 13:55:00,2.46036,2.46036,2.45281,2.4586,5750000.0
2008-02-13 13:56:00,2.45667,2.46102,2.45609,2.45926,7250000.0
2008-02-13 13:57:00,2.46069,2.46092,2.45804,2.46092,6750000.0
2008-02-13 13:58:00,2.46037,2.46064,2.45458,2.45458,13000000.0
2008-02-13 13:59:00,2.45921,2.46013,2.45518,2.45518,8380000.0
2008-02-13 14:00:00,2.46123,2.46187,2.45971,2.46041,5500000.0
2008-02-13 14:01:00,2.45931,2.4616,2.45508,2.45508,7500000.0
2008-02-13 14:02:00,2.45889,2.46147,2.45845,2.46086,7630000.0
2008-02-13 14:03:00,2.45528,2.46157,2.45528,2.45808,9750000.0
2008-02-13 14:04:00,2.45896,2.46207,2.45896,2.46104,8380000.0
2008-02-13 14:05:00,2.45853,2.46214,2.45853,2.46214,5250000.0
2008-02-13 14:06:00,2.45909,2.46216,2.45791,2.46189,6000000.0
2008-02-13 14:07:00,2.46267,2.46289,2.45945,2.45945,12880000.0
2008-02-13 14:08:00,2.46085,2.46208,2.45799,2.46208,10380000.0
2008-02-13 14:09:00,2.46129,2.46172,2.45918,2.46024,7250000.0
2008-02-13 14:10:00,2.46102,2.46102,2.45675,2.45854,5500000.0
2008-02-13 14:11:00,2.46056,2.46193,2.45649,2.46193,9130000.0
2008-02-13 14:12:00,2.4611,2.46156,2.45787,2.45787,8630000.0
2008-02-13 14:13:00,2.46138,2.46138,2.45659,2.45788,6250000.0
2008-02-13 14:14:00,2.45474,2.46037,2.45421,2.45421,10500000.0
2008-02-13 14:15:00,2.45749,2.46028,2.45555,2.4572,7500000.0
2008-02-13 14:16:00,2.45805,2.45932,2.45688,2.45847,8500000.0
2008-02-13 14:17:00,2.45974,2.46044,2.45886,2.45994,5750000.0
2008-02-13 14:18:00,2.46188,2.46188,2.45714,2.46063,8500000.0
2008-02-13 14:19:00,2.45808,2.46036,2.45722,2.45776,9000000.0
2008-02-13 14:20:00,2.46123,2.46173,2.45505,2.45784,7380000.0
2008-02-13 14:21:00,2.46196,2.46196,2.45657,2.4611,8250000.0
2008-02-13 14:22:00,2.45669,2.46182,2.45669,2.46104,7000000.0
2008-02-13 14:23:00,2.45915,2.4641,2.45839,2.45968,7750000.0
2008-02-13 14:24:00,2.46153,2.46178,2.45653,2.46161,8500000.0
2008-02-13 14:25:00,2.46188,2.46188,2.4587,2.46175,6750000.0
2008-02-13 14:26:00,2.46159,2.46189,2.45531,2.4594,8000000.0
2008-02-13 14:27:00,2.46202,2.46202,2.45822,2.45864,7880000.0
2008-02-13 14:28:00,2.4586,2.46285,2.45641,2.46285,11750000.0
2008-02-13 14:29:00,2.46158,2.46211,2.45651,2.46188,8000000.0
2008-02-13 14:30:00,2.46102,2.46236,2.45678,2.45905,5250000.0
2008-02-13 14:31:00,2.46181,2.46366,2.45674,2.46217,10750000.0
2008-02-13 14:32:00,2.46324,2.46351,2.46015,2.46348,11500000.0
2008-02-13 14:33:00,2.46193,2.46474,2.46116,2.46474,8880000.0
2008-02-13 14:34:00,2.46327,2.46361,2.46109,2.46291,11000000.0
2008-02-13 14:35:00,2.46306,2.46441,2.4584,2.46441,11380000.0
2008-02-13 14:36:00,2.46193,2.46439,2.45949,2.46439,11500000.0
2008-02-13 14:37:00,2.46317,2.46437,2.4618,2.46319,7750000.0
2008-02-13 14:38:00,2.46351,2.46376,2.45958,2.46359,9000000.0
2008-02-13 14:39:00,2.46233,2.46352,2.46128,2.46128,5500000.0
2008-02-13 14:40:00,2.46069,2.46349,2.46024,2.46349,7500000.0
2008-02-13 14:41:00,2.46381,2.46387,2.46192,2.46387,5630000.0
2008-02-13 14:42:00,2.46255,2.4629,2.46059,2.46059,8000000.0
2008-02-13 14:43:00,2.46428,2.46687,2.4568,2.46418,9750000.0
2008-02-13 14:44:00,2.45728,2.46522,2.45728,2.4641,5750000.0
2008-02-13 14:45:00,2.46175,2.46224,2.45796,2.45967,8380000.0
2008-02-13 14:46:00,2.46138,2.4629,2.4578,2.46091,10750000.0
2008-02-13 14:47:00,2.45984,2.46157,2.45814,2.46157,8500000.0
2008-02-13 14:48:00,2.46128,2.4624,2.45757,2.46014,9750000.0
2008-02-13 14:49:00,2.46238,2.46274,2.45861,2.45999,6630000.0
2008-02-13 14:50:00,2.46003,2.46255,2.4587,2.46255,7260000.0
2008-02-13 14:51:00,2.46219,2.46286,2.46022,2.46181,9750000.0
2008-02-13 14:52:00,2.46226,2.4623,2.45719,2.46008,9500000.0
2008-02-13 14:53:00,2.4603,2.46316,2.45978,2.46084,7750000.0
2008-02-13 14:54:00,2.46304,2.46346,2.45611,2.46299,11250000.0
2008-02-13 14:55:00,2.46321,2.46329,2.45897,2.46055,13000000.0
2008-02-13 14:56:00,2.46326,2.46371,2.45915,2.46371,9380000.0
2008-02-13 14:57:00,2.46069,2.46298,2.46016,2.46285,11500000.0
2008-02-13 14:58:00,2.46046,2.46279,2.45885,2.45885,13000000.0
2008-02-13 14:59:00,2.46382,2.46386,2.46018,2.46215,13130000.0
2008-02-13 15:00:00,2.45992,2.4626,2.45916,2.46002,10000000.0
2008-02-13 15:01:00,2.46159,2.46414,2.46055,2.46315,15260000.0
2008-02-13 15:02:00,2.46147,2.46372,2.45801,2.46322,9000000.0
2008-02-13 15:03:00,2.45644,2.46202,2.4555,2.45968,12130000.0
2008-02-13 15:04:00,2.46355,2.46355,2.45678,2.45942,8880000.0
2008-02-13 15:05:00,2.4614,2.46283,2.46019,2.46069,9750000.0
2008-02-13 15:06:00,2.46346,2.46346,2.45942,2.46218,8500000.0
2008-02-13 15:07:00,2.45941,2.46331,2.45899,2.45899,7000000.0
2008-02-13 15:08:00,2.46102,2.46326,2.4583,2.46309,6750000.0
2008-02-13 15:09:00,2.46274,2.46362,2.4586,2.46362,8630000.0
2008-02-13 15:10:00,2.46493,2.46493,2.45924,2.46413,7000000.0
2008-02-13 15:11:00,2.46352,2.46463,2.46199,2.46402,11750000.0
2008-02-13 15:12:00,2.46567,2.46609,2.46101,2.46463,8380000.0
2008-02-13 15:13:00,2.46202,2.46518,2.46114,2.46514,12250000.0
2008-02-13 15:14:00,2.46317,2.46479,2.46121,2.46121,7750000.0
2008-02-13 15:15:00,2.46431,2.46439,2.46136,2.46136,11500000.0
2008-02-13 15:16:00,2.46345,2.46488,2.46196,2.46488,7000000.0
2008-02-13 15:17:00,2.4651,2.46531,2.45968,2.46434,10500000.0
2008-02-13 15:18:00,2.46441,2.46457,2.46084,2.4615,8380000.0
2008-02-13 15:19:00,2.46416,2.46424,2.45979,2.45979,7630000.0
2008-02-13 15:20:00,2.46253,2.46313,2.45895,2.46241,6750000.0
2008-02-13 15:21:00,2.46249,2.46496,2.45761,2.46111,10880000.0
2008-02-13 15:22:00,2.46399,2.46492,2.45818,2.46207,14630000.0
2008-02-13 15:23:00,2.46377,2.4646,2.46126,2.4646,5250000.0
2008-02-13 15:24:00,2.46145,2.4641,2.45878,2.4641,8000000.0
2008-02-13 15:25:00,2.46432,2.46432,2.45968,2.46267,8380000.0
2008-02-13 15:26:00,2.46349,2.46422,2.46052,2.46406,13000000.0
2008-02-13 15:27:00,2.46032,2.46501,2.46032,2.46356,8130000.0
2008-02-13 15:28:00,2.46374,2.46495,2.46105,2.46349,5750000.0
2008-02-13 15:29:00,2.46008,2.4655,2.46008,2.4655,5750000.0
2008-02-13 15:30:00,2.464,2.4664,2.464,2.46556,9260000.0
2008-02-13 15:31:00,2.46375,2.46449,2.46131,2.46131,12250000.0
2008-02-13 15:32:00,2.46285,2.46613,2.4613,2.46343,8880000.0
2008-02-13 15:33:00,2.46423,2.46503,2.46247,2.46313,14500000.0
2008-02-13 15:34:00,2.46479,2.46479,2.45974,2.46302,5500000.0
2008-02-13 15:35:00,2.46217,2.46348,2.45473,2.46131,8750000.0
2008-02-13 15:36:00,2.46299,2.46445,2.45871,2.46445,10130000.0
2008-02-13 15:37:00,2.46541,2.46559,2.46164,2.4639,6630000.0
2008-02-13 15:38:00,2.46321,2.46551,2.46088,2.46517,11750000.0
2008-02-13 15:39:00,2.46668,2.46668,2.45683,2.46232,7000000.0
2008-02-13 15:40:00,2.46363,2.466,2.45871,2.466,9750000.0
2008-02-13 15:41:00,2.46344,2.46721,2.46127,2.46207,9250000.0
2008-02-13 15:42:00,2.46584,2.46626,2.46092,2.46205,8750000.0
2008-02-13 15:43:00,2.46332,2.4641,2.46131,2.46363,5750000.0
2008-02-13 15:44:00,2.46413,2.46575,2.46185,2.46185,10750000.0
2008-02-13 15:45:00,2.46534,2.46534,2.45918,2.46501,9250000.0
2008-02-13 15:46:00,2.46464,2.46605,2.46149,2.46149,11250000.0
2008-02-13 15:47:00,2.46482,2.4655,2.46178,2.46452,9630000.0
2008-02-13 15:48:00,2.46567,2.46652,2.46278,2.46476,8630000.0
2008-02-13 15:49:00,2.46431,2.46491,2.45877,2.46472,8250000.0
2008-02-13 15:50:00,2.46438,2.46497,2.45898,2.46436,11500000.0
2008-02-13 15:51:00,2.46211,2.46487,2.45868,2.46487,7250000.0
2008-02-13 15:52:00,2.46225,2.4651,2.4603,2.46321,6750000.0
2008-02-13 15:53:00,2.46529,2.46584,2.46081,2.46443,8000000.0
2008-02-13 15:54:00,2.46384,2.46384,2.45695,2.46374,7500000.0
2008-02-13 15:55:00,2.46472,2.46509,2.45958,2.46461,6630000.0
2008-02-13 15:56:00,2.46211,2.46465,2.46155,2.4628,8750000.0
2008-02-13 15:57:00,2.4634,2.4645,2.45958,2.45958,6750000.0
2008-02-13 15:58:00,2.46515,2.46515,2.46116,2.46116,7500000.0
2008-02-13 15:59:00,2.46102,2.46516,2.45989,2.46442,7380000.0
2008-02-13 16:00:00,2.4632,2.46568,2.46107,2.46568,11250000.0
2008-02-13 16:01:00,2.46482,2.4661,2.46135,2.46135,10500000.0
2008-02-13 16:02:00,2.46527,2.46713,2.46185,2.46263,7500000.0
2008-02-13 16:03:00,2.464,2.46723,2.464,2.46632,10000000.0
2008-02-13 16:04:00,2.4645,2.46611,2.4631,2.46501,8000000.0
2008-02-13 16:05:00,2.46565,2.46737,2.46208,2.46659,8630000.0
2008-02-13 16:06:00,2.46776,2.46817,2.46358,2.46634,5500000.0
2008-02-13 16:07:00,2.46855,2.46855,2.46334,2.46837,10250000.0
2008-02-13 16:08:00,2.46726,2.46894,2.46123,2.46356,7750000.0
2008-02-13 16:09:00,2.46664,2.46868,2.46438,2.46822,12750000.0
2008-02-13 16:10:00,2.46772,2.46772,2.46043,2.46671,9000000.0
2008-02-13 16:11:00,2.46422,2.46667,2.45955,2.46667,11380000.0
2008-02-13 16:12:00,2.46223,2.46788,2.46169,2.46599,9000000.0
2008-02-13 16:13:00,2.46368,2.46802,2.46236,2.46802,5500000.0
2008-02-13 16:14:00,2.46773,2.46773,2.46213,2.46264,11250000.0
2008-02-13 16:15:00,2.46185,2.46787,2.4606,2.46787,11250000.0
2008-02-13 16:16:00,2.46146,2.46724,2.45909,2.46211,8500000.0
2008-02-13 16:17:00,2.46745,2.46767,2.46266,2.46486,8500000.0
2008-02-13 16:18:00,2.46392,2.46621,2.46215,2.46443,8630000.0
2008-02-13 16:19:00,2.46429,2.46688,2.46243,2.46288,11750000.0
2008-02-13 16:20:00,2.46511,2.46726,2.45913,2.46726,8130000.0
2008-02-13 16:21:00,2.46794,2.46794,2.46286,2.46286,5250000.0
2008-02-13 16:22:00,2.46713,2.46713,2.46172,2.46252,12630000.0
2008-02-13 16:23:00,2.46603,2.46846,2.46546,2.46715,8880000.0
2008-02-13 16:24:00,2.46484,2.46834,2.46166,2.46834,12500000.0
2008-02-13 16:25:00,2.46794,2.46953,2.46496,2.46886,9130000.0
2008-02-13 16:26:00,2.46806,2.46917,2.46482,2.46917,14000000.0
2008-02-13 16:27:00,2.46953,2.4705,2.4649,2.46925,10380000.0
2008-02-13 16:28:00,2.46835,2.46979,2.46533,2.46907,9250000.0
2008-02-13 16:29:00,2.4671,2.46962,2.46501,2.46875,8750000.0
2008-02-13 16:30:00,2.46817,2.46942,2.46346,2.46942,5750000.0
2008-02-13 16:31:00,2.4659,2.46819,2.46456,2.46819,8130000.0
2008-02-13 16:32:00,2.4673,2.46871,2.46541,2.46822,9010000.0
2008-02-13 16:33:00,2.47028,2.47028,2.46424,2.46979,9250000.0
2008-02-13 16:34:00,2.46921,2.46921,2.46329,2.46628,11750000.0
2008-02-13 16:35:00,2.46876,2.47022,2.4636,2.47022,8500000.0
2008-02-13 16:36:00,2.46923,2.47014,2.46193,2.46883,17000000.0
2008-02-13 16:37:00,2.46522,2.46943,2.46522,2.46938,6250000.0
2008-02-13 16:38:00,2.46853,2.46853,2.46408,2.46786,14750000.0
2008-02-13 16:39:00,2.46777,2.46866,2.46365,2.46834,9000000.0
2008-02-13 16:40:00,2.46856,2.46856,2.46294,2.46704,9250000.0
2008-02-13 16:41:00,2.46589,2.46843,2.46404,2.46722,12250000.0
2008-02-13 16:42:00,2.46642,2.4678,2.46196,2.46772,8000000.0
2008-02-13 16:43:00,2.46576,2.46808,2.46449,2.46449,8000000.0
2008-02-13 16:44:00,2.46721,2.46876,2.46482,2.46723,7000000.0
2008-02-13 16:45:00,2.46793,2.46876,2.46344,2.46826,7130000.0
2008-02-13 16:46:00,2.46575,2.46828,2.46387,2.46387,11250000.0
2008-02-13 16:47:00,2.46596,2.46813,2.4627,2.46632,6000000.0
2008-02-13 16:48:00,2.46533,2.46728,2.4604,2.46728,6500000.0
2008-02-13 16:49:00,2.46675,2.46913,2.46322,2.46913,9250000.0
2008-02-13 16:50:00,2.46933,2.47002,2.46328,2.47002,9000000.0
2008-02-13 16:51:00,2.46559,2.46856,2.46229,2.46856,8000000.0
2008-02-13 16:52:00,2.46497,2.46916,2.46497,2.46792,7750000.0
2008-02-13 16:53:00,2.46613,2.46914,2.46613,2.46832,6750000.0
2008-02-13 16:54:00,2.46774,2.46862,2.46234,2.46366,9250000.0
2008-02-13 16:55:00,2.46829,2.46839,2.46187,2.46187,6380000.0
2008-02-13 16:56:00,2.46855,2.46876,2.46535,2.4664,6880000.0
2008-02-13 16:57:00,2.4655,2.46825,2.46475,2.46825,6000000.0
2008-02-13 16:58:00,2.46575,2.46881,2.46365,2.46631,10750000.0
2008-02-13 16:59:00,2.46479,2.46827,2.46156,2.46601,10010000.0
2008-02-13 17:00:00,2.46858,2.46891,2.46336,2.46752,7000000.0
2008-02-13 17:01:00,2.46407,2.46729,2.46174,2.46484,7750000.0
2008-02-13 17:02:00,2.46751,2.46751,2.46093,2.46093,6630000.0
2008-02-13 17:03:00,2.46534,2.46663,2.4646,2.46609,14130000.0
2008-02-13 17:04:00,2.46684,2.46782,2.46384,2.46782,6000000.0
2008-02-13 17:05:00,2.46354,2.46661,2.46181,2.46627,6630000.0
2008-02-13 17:06:00,2.4656,2.46614,2.4622,2.46538,10750000.0
2008-02-13 17:07:00,2.46655,2.46701,2.46338,2.46701,13760000.0
2008-02-13 17:08:00,2.46275,2.46578,2.46275,2.46317,8000000.0
2008-02-13 17:09:00,2.46561,2.46628,2.4643,2.46617,8130000.0
2008-02-13 17:10:00,2.46063,2.46754,2.46063,2.46502,12250000.0
2008-02-13 17:11:00,2.46652,2.46834,2.46218,2.46787,5500000.0
2008-02-13 17:12:00,2.46241,2.4669,2.46241,2.46616,5630000.0
2008-02-13 17:13:00,2.4667,2.46692,2.46357,2.46601,6630000.0
2008-02-13 17:14:00,2.46434,2.46674,2.46257,2.46382,6250000.0
2008-02-13 17:15:00,2.46405,2.46742,2.46373,2.46601,11250000.0
2008-02-13 17:16:00,2.46455,2.46525,2.46371,2.46498,8880000.0
2008-02-13 17:17:00,2.46845,2.46845,2.46237,2.46342,11380000.0
2008-02-13 17:18:00,2.46734,2.4681,2.46377,2.46586,10500000.0
2008-02-13 17:19:00,2.46477,2.46709,2.46335,2.46477,8630000.0
2008-02-13 17:20:00,2.46601,2.4665,2.46427,2.46464,10630000.0
2008-02-13 17:21:00,2.4657,2.46681,2.46369,2.46578,11760000.0
2008-02-13 17:22:00,2.46601,2.46601,2.46224,2.46483,8880000.0
2008-02-13 17:23:00,2.46586,2.46687,2.46124,2.46647,10380000.0
2008-02-13 17:24:00,2.46376,2.46658,2.46376,2.46658,9380000.0
2008-02-13 17:25:00,2.46594,2.46718,2.46309,2.46607,12130000.0
2008-02-13 17:26:00,2.46235,2.46734,2.46235,2.46734,5630000.0
2008-02-13 17:27:00,2.46442,2.46662,2.45878,2.46641,9750000.0
2008-02-13 17:28:00,2.46487,2.46724,2.46487,2.46692,9000000.0
2008-02-13 17:29:00,2.46658,2.46658,2.46358,2.46461,6500000.0
2008-02-13 17:30:00,2.46614,2.46825,2.46444,2.468,9630000.0
2008-02-13 17:31:00,2.46757,2.46899,2.46581,2.46899,5380000.0
2008-02-13 17:32:00,2.46599,2.46883,2.46482,2.46482,7880000.0
2008-02-13 17:33:00,2.469,2.469,2.46571,2.4679,8750000.0
2008-02-13 17:34:00,2.46643,2.4687,2.46501,2.46743,9380000.0
2008-02-13 17:35:00,2.46568,2.4694,2.4627,2.46734,5750000.0
2008-02-13 17:36:00,2.46469,2.46984,2.46314,2.4697,8250000.0
2008-02-13 17:37:00,2.47001,2.47001,2.46364,2.46702,10250000.0
2008-02-13 17:38:00,2.46192,2.46857,2.46188,2.46857,8750000.0
2008-02-13 17:39:00,2.46358,2.46769,2.46327,2.46508,7380000.0
2008-02-13 17:40:00,2.46448,2.46903,2.46261,2.46893,8380000.0
2008-02-13 17:41:00,2.46993,2.47196,2.46681,2.47196,10000000.0
2008-02-13 17:42:00,2.47141,2.47142,2.46287,2.46287,11000000.0
2008-02-13 17:43:00,2.47009,2.47203,2.46701,2.47203,5500000.0
2008-02-13 17:44:00,2.46937,2.4698,2.46548,2.4698,6250000.0
2008-02-13 17:45:00,2.46986,2.47022,2.4636,2.46485,6750000.0
2008-02-13 17:46:00,2.46986,2.46986,2.46372,2.46574,15630000.0
2008-02-13 17:47:00,2.4684,2.4684,2.46327,2.46483,7130000.0
2008-02-13 17:48:00,2.46729,2.46987,2.46391,2.46391,7380000.0
2008-02-13 17:49:00,2.46578,2.46879,2.46315,2.46879,12500000.0
2008-02-13 17:50:00,2.46415,2.46779,2.46177,2.46727,7000000.0
2008-02-13 17:51:00,2.46971,2.46971,2.46388,2.4666,11630000.0
2008-02-13 17:52:00,2.46673,2.46849,2.46549,2.46849,4880000.0
2008-02-13 17:53:00,2.46807,2.46853,2.46363,2.46687,10880000.0
2008-02-13 17:54:00,2.46631,2.46783,2.4638,2.46783,8500000.0
2008-02-13 17:55:00,2.46785,2.46868,2.46514,2.46514,6250000.0
2008-02-13 17:56:00,2.46636,2.46755,2.46391,2.46748,12250000.0
2008-02-13 17:57:00,2.46315,2.46682,2.4598,2.46266,6250000.0
2008-02-13 17:58:00,2.46528,2.46674,2.46217,2.46413,6250000.0
2008-02-13 17:59:00,2.46713,2.46791,2.46413,2.46696,5510000.0
2008-02-13 18:00:00,2.46685,2.46749,2.46222,2.46552,14380000.0
2008-02-13 18:01:00,2.46718,2.46782,2.46322,2.46322,12000000.0
2008-02-13 18:02:00,2.4662,2.46808,2.46238,2.46762,13250000.0
2008-02-13 18:03:00,2.4678,2.46783,2.46266,2.46658,5750000.0
2008-02-13 18:04:00,2.46576,2.46973,2.46397,2.46973,7750000.0
2008-02-13 18:05:00,2.46796,2.46845,2.46339,2.46706,10130000.0
2008-02-13 18:06:00,2.46941,2.46941,2.46378,2.4656,7750000.0
2008-02-13 18:07:00,2.46525,2.46711,2.46279,2.46572,8500000.0
2008-02-13 18:08:00,2.46854,2.46854,2.46393,2.46393,7500000.0
2008-02-13 18:09:00,2.46702,2.46793,2.46295,2.46355,7380000.0
2008-02-13 18:10:00,2.46619,2.46987,2.46308,2.46349,9130000.0
2008-02-13 18:11:00,2.46706,2.47093,2.46504,2.47093,7000000.0
2008-02-13 18:12:00,2.468,2.47306,2.46577,2.47226,5630000.0
2008-02-13 18:13:00,2.4632,2.46935,2.46222,2.46754,7250000.0
2008-02-13 18:14:00,2.46714,2.46954,2.46366,2.46703,10750000.0
2008-02-13 18:15:00,2.46609,2.46935,2.46529,2.46606,8500000.0
2008-02-13 18:16:00,2.46723,2.46734,2.46063,2.46063,9250000.0
2008-02-13 18:17:00,2.46762,2.46916,2.45995,2.46533,18010000.0
2008-02-13 18:18:00,2.46642,2.46868,2.46061,2.46489,12000000.0
2008-02-13 18:19:00,2.46322,2.46688,2.46322,2.46511,9500000.0
2008-02-13 18:20:00,2.46672,2.46778,2.46302,2.46391,9130000.0
2008-02-13 18:21:00,2.46779,2.46864,2.46387,2.46596,5500000.0
2008-02-13 18:22:00,2.46492,2.46915,2.46343,2.46915,10000000.0
2008-02-13 18:23:00,2.46981,2.46981,2.46621,2.46621,7000000.0
2008-02-13 18:24:00,2.46753,2.46759,2.46342,2.46759,17130000.0
2008-02-13 18:25:00,2.46529,2.46812,2.46529,2.4655,6250000.0
2008-02-13 18:26:00,2.4663,2.46786,2.46191,2.46782,6380000.0
2008-02-13 18:27:00,2.46551,2.46756,2.46184,2.46671,8500000.0
2008-02-13 18:28:00,2.46738,2.46738,2.46335,2.46654,6000000.0
2008-02-13 18:29:00,2.46588,2.46771,2.4638,2.46674,5500000.0
2008-02-13 18:30:00,2.46431,2.46854,2.46185,2.46617,12750000.0
2008-02-13 18:31:00,2.46674,2.46674,2.46462,2.46638,7880000.0
2008-02-13 18:32:00,2.46665,2.46747,2.46043,2.46747,11380000.0
2008-02-13 18:33:00,2.4653,2.46674,2.46239,2.46674,6630000.0
2008-02-13 18:34:00,2.46674,2.46689,2.46164,2.46689,14250000.0
2008-02-13 18:35:00,2.46465,2.46754,2.46037,2.46739,6000000.0
2008-02-13 18:36:00,2.46624,2.46657,2.46144,2.46657,9250000.0
2008-02-13 18:37:00,2.46551,2.46619,2.46039,2.46511,9250000.0
2008-02-13 18:38:00,2.46661,2.46661,2.46121,2.4658,11750000.0
2008-02-13 18:39:00,2.46533,2.46648,2.46168,2.46326,7380000.0
2008-02-13 18:40:00,2.46563,2.46796,2.46161,2.46732,6390000.0
2008-02-13 18:41:00,2.46576,2.46627,2.46246,2.46335,7000000.0
2008-02-13 18:42:00,2.46534,2.4663,2.46126,2.46441,7750000.0
2008-02-13 18:43:00,2.46423,2.46488,2.45707,2.4636,12390000.0
2008-02-13 18:44:00,2.46254,2.46518,2.46062,2.46499,16250000.0
2008-02-13 18:45:00,2.46575,2.46575,2.45952,2.46388,7000000.0
2008-02-13 18:46:00,2.46255,2.46501,2.45762,2.46459,10010000.0
2008-02-13 18:47:00,2.46292,2.46631,2.46043,2.46631,11630000.0
2008-02-13 18:48:00,2.46603,2.46612,2.46086,2.46537,13130000.0
2008-02-13 18:49:00,2.46545,2.46582,2.46291,2.46432,8250000.0
2008-02-13 18:50:00,2.46181,2.46498,2.46122,2.46466,7130000.0
2008-02-13 18:51:00,2.46526,2.46547,2.45986,2.46025,8500000.0
2008-02-13 18:52:00,2.46413,2.46565,2.45963,2.46565,5250000.0
2008-02-13 18:53:00,2.46195,2.46604,2.46153,2.46604,11500000.0
2008-02-13 18:54:00,2.46665,2.46665,2.46215,2.46215,10880000.0
2008-02-13 18:55:00,2.46381,2.46682,2.46061,2.46408,10750000.0
2008-02-13 18:56:00,2.46671,2.46691,2.46253,2.46253,13760000.0
2008-02-13 18:57:00,2.46641,2.46641,2.46018,2.46474,8000000.0
2008-02-13 18:58:00,2.46367,2.46679,2.46098,2.46572,9630000.0
2008-02-13 18:59:00,2.46414,2.46632,2.46161,2.4662,5630000.0
2008-02-13 19:00:00,2.46702,2.46741,2.46324,2.46646,12140000.0
2008-02-13 19:01:00,2.46657,2.46657,2.46293,2.46406,9000000.0
2008-02-13 19:02:00,2.46589,2.4665,2.4601,2.4601,12010000.0
2008-02-13 19:03:00,2.4634,2.4663,2.46325,2.46494,8750000.0
2008-02-13 19:04:00,2.46217,2.46554,2.46125,2.46458,5500000.0
2008-02-13 19:05:00,2.46315,2.46593,2.46213,2.46538,7000000.0
2008-02-13 19:06:00,2.46289,2.46575,2.46282,2.46575,11130000.0
2008-02-13 19:07:00,2.4633,2.46484,2.46094,2.46094,7750000.0
2008-02-13 19:08:00,2.46227,2.46542,2.46196,2.46542,10880000.0
2008-02-13 19:09:00,2.46484,2.46491,2.46138,2.46192,6750000.0
2008-02-13 19:10:00,2.46368,2.46398,2.46039,2.46333,4880000.0
2008-02-13 19:11:00,2.46121,2.46425,2.45975,2.46425,14500000.0
2008-02-13 19:12:00,2.46227,2.46384,2.46074,2.46384,8000000.0
2008-02-13 19:13:00,2.46466,2.46466,2.46092,2.46178,7500000.0
2008-02-13 19:14:00,2.46346,2.46588,2.46052,2.46052,8250000.0
2008-02-13 19:15:00,2.4647,2.46545,2.45891,2.46244,10000000.0
2008-02-13 19:16:00,2.46436,2.46498,2.45794,2.4618,14750000.0
2008-02-13 19:17:00,2.46179,2.46432,2.46063,2.4618,11250000.0
2008-02-13 19:18:00,2.46518,2.46605,2.45965,2.46199,17380000.0
2008-02-13 19:19:00,2.46616,2.46616,2.45979,2.45979,7880000.0
2008-02-13 19:20:00,2.46521,2.46526,2.45996,2.46055,7500000.0
2008-02-13 19:21:00,2.46356,2.46378,2.45584,2.46146,8500000.0
2008-02-13 19:22:00,2.46153,2.46307,2.45943,2.46199,8000000.0
2008-02-13 19:23:00,2.46102,2.46351,2.45992,2.46351,14880000.0
2008-02-13 19:24:00,2.46047,2.46299,2.4579,2.46005,6000000.0
2008-02-13 19:25:00,2.46312,2.46312,2.45735,2.46022,7750000.0
2008-02-13 19:26:00,2.46133,2.46315,2.4611,2.463,5500000.0
2008-02-13 19:27:00,2.45934,2.46305,2.45934,2.46261,6000000.0
2008-02-13 19:28:00,2.46154,2.46298,2.45692,2.46063,10750000.0
2008-02-13 19:29:00,2.46179,2.46284,2.45817,2.46007,12130000.0
2008-02-13 19:30:00,2.46038,2.46454,2.46038,2.4639,6250000.0
2008-02-13 19:31:00,2.46161,2.46396,2.46009,2.46396,16250000.0
2008-02-13 19:32:00,2.45997,2.46373,2.45861,2.46373,9500000.0
2008-02-13 19:33:00,2.46264,2.46264,2.4568,2.46027,7380000.0
2008-02-13 19:34:00,2.46053,2.46334,2.45977,2.46284,12130000.0
2008-02-13 19:35:00,2.46418,2.46465,2.45959,2.46316,9000000.0
2008-02-13 19:36:00,2.46112,2.46363,2.46063,2.46363,8000000.0
2008-02-13 19:37:00,2.46278,2.46334,2.45895,2.46334,8500000.0
2008-02-13 19:38:00,2.46296,2.46305,2.45931,2.46059,7630000.0
2008-02-13 19:39:00,2.46181,2.46312,2.45882,2.46312,9000000.0
2008-02-13 19:40:00,2.46246,2.46246,2.46052,2.46224,8250000.0
2008-02-13 19:41:00,2.46215,2.46222,2.45689,2.46171,7010000.0
2008-02-13 19:42:00,2.46119,2.4617,2.45895,2.4617,11500000.0
2008-02-13 19:43:00,2.45746,2.46169,2.45746,2.45904,6380000.0
2008-02-13 19:44:00,2.46265,2.46277,2.45888,2.46261,13250000.0
2008-02-13 19:45:00,2.46256,2.46256,2.45699,2.46124,9260000.0
2008-02-13 19:46:00,2.45934,2.46179,2.45934,2.45995,5500000.0
2008-02-13 19:47:00,2.45851,2.46236,2.45851,2.45914,8880000.0
2008-02-13 19:48:00,2.46278,2.46278,2.45842,2.45842,7000000.0
2008-02-13 19:49:00,2.45829,2.4607,2.45526,2.45969,5880000.0
2008-02-13 19:50:00,2.45963,2.46249,2.45647,2.46249,9250000.0
2008-02-13 19:51:00,2.46251,2.46251,2.45667,2.46101,8750000.0
2008-02-13 19:52:00,2.46157,2.46265,2.45888,2.46265,7380000.0
2008-02-13 19:53:00,2.45835,2.46261,2.45835,2.45923,5500000.0
2008-02-13 19:54:00,2.45886,2.46362,2.45766,2.4598,6250000.0
2008-02-13 19:55:00,2.46276,2.46327,2.45931,2.46327,13500000.0
2008-02-13 19:56:00,2.46264,2.46264,2.45651,2.45931,9000000.0
2008-02-13 19:57:00,2.46348,2.46384,2.4563,2.45878,18630000.0
2008-02-13 19:58:00,2.4608,2.46271,2.45784,2.46138,8000000.0
2008-02-13 19:59:00,2.46062,2.46157,2.45883,2.46157,5500000.0
2008-02-13 20:00:00,2.46167,2.46223,2.45901,2.45909,12130000.0
2008-02-13 20:01:00,2.46063,2.46232,2.45504,2.45504,7750000.0
2008-02-13 20:02:00,2.46146,2.46193,2.45848,2.46185,7750000.0
2008-02-13 20:03:00,2.46168,2.46221,2.45903,2.45995,7500000.0
2008-02-13 20:04:00,2.46188,2.46188,2.45843,2.45843,8500000.0
2008-02-13 20:05:00,2.46178,2.46235,2.45705,2.46235,10130000.0
2008-02-13 20:06:00,2.46102,2.46102,2.45604,2.45963,8500000.0
2008-02-13 20:07:00,2.46121,2.46121,2.4565,2.45811,9500000.0
2008-02-13 20:08:00,2.4599,2.46541,2.45548,2.45753,10750000.0
2008-02-13 20:09:00,2.46018,2.46044,2.4544,2.45854,13750000.0
2008-02-13 20:10:00,2.46017,2.46073,2.45746,2.45878,7000000.0
2008-02-13 20:11:00,2.45614,2.46044,2.45614,2.46007,9000000.0
2008-02-13 20:12:00,2.45981,2.46026,2.45521,2.45953,6630000.0
2008-02-13 20:13:00,2.45961,2.4604,2.45295,2.45699,6750000.0
2008-02-13 20:14:00,2.45829,2.46073,2.45656,2.46007,14500000.0
2008-02-13 20:15:00,2.46053,2.46053,2.45702,2.45702,8380000.0
2008-02-13 20:16:00,2.45405,2.46058,2.45405,2.45845,8000000.0
2008-02-13 20:17:00,2.45737,2.46104,2.45626,2.45626,7630000.0
2008-02-13 20:18:00,2.46058,2.46074,2.45683,2.45736,7000000.0
2008-02-13 20:19:00,2.45981,2.45981,2.45392,2.45723,6750000.0
2008-02-13 20:20:00,2.45907,2.46006,2.4539,2.4566,10750000.0
2008-02-13 20:21:00,2.46027,2.4608,2.45698,2.4608,15500000.0
2008-02-13 20:22:00,2.46111,2.46111,2.45782,2.45905,6500000.0
2008-02-13 20:23:00,2.4586,2.46133,2.45616,2.45778,7000000.0
2008-02-13 20:24:00,2.46041,2.46163,2.45894,2.45894,10380000.0
2008-02-13 20:25:00,2.46241,2.46241,2.45682,2.46134,9630000.0
2008-02-13 20:26:00,2.46069,2.46293,2.45823,2.45967,12630000.0
2008-02-13 20:27:00,2.46276,2.46276,2.45597,2.45689,7880000.0
2008-02-13 20:28:00,2.46352,2.46383,2.45997,2.46182,5250000.0
2008-02-13 20:29:00,2.45984,2.46255,2.45794,2.46042,8760000.0
2008-02-13 20:30:00,2.46132,2.46181,2.45742,2.46032,10500000.0
2008-02-13 20:31:00,2.46042,2.46228,2.45835,2.45835,6750000.0
2008-02-13 20:32:00,2.45918,2.46207,2.45918,2.45956,8000000.0
2008-02-13 20:33:00,2.46198,2.4628,2.45732,2.45862,8630000.0
2008-02-13 20:34:00,2.45822,2.46272,2.45822,2.46272,6500000.0
2008-02-13 20:35:00,2.46031,2.4611,2.45797,2.46058,5750000.0
2008-02-13 20:36:00,2.45814,2.46287,2.45814,2.46287,6000000.0
2008-02-13 20:37:00,2.45947,2.46188,2.45718,2.45861,9380000.0
2008-02-13 20:38:00,2.46127,2.46127,2.45718,2.46011,11250000.0
2008-02-13 20:39:00,2.45955,2.46354,2.45919,2.45919,5500000.0
2008-02-13 20:40:00,2.45925,2.46146,2.45427,2.46125,16630000.0
2008-02-13 20:41:00,2.4591,2.461,2.45762,2.45885,6130000.0
2008-02-13 20:42:00,2.45848,2.46044,2.45572,2.45801,10630000.0
2008-02-13 20:43:00,2.4572,2.45962,2.45337,2.45962,7000000.0
2008-02-13 20:44:00,2.458,2.46129,2.45487,2.46129,12500000.0
2008-02-13 20:45:00,2.46059,2.46088,2.4577,2.45918,5250000.0
2008-02-13 20:46:00,2.45779,2.45903,2.45461,2.45768,8500000.0
2008-02-13 20:47:00,2.45763,2.4593,2.454,2.45816,7750000.0
2008-02-13 20:48:00,2.45507,2.45868,2.4547,2.45868,5500000.0
2008-02-13 20:49:00,2.45407,2.45911,2.45384,2.45788,9260000.0
2008-02-13 20:50:00,2.45687,2.45881,2.45449,2.45449,11880000.0
2008-02-13 20:51:00,2.45652,2.45816,2.45578,2.45776,5750000.0
2008-02-13 20:52:00,2.45806,2.45839,2.45215,2.45836,6250000.0
2008-02-13 20:53:00,2.45707,2.45882,2.45392,2.45882,8250000.0
2008-02-13 20:54:00,2.45332,2.45813,2.45332,2.45608,9000000.0
2008-02-13 20:55:00,2.4565,2.45875,2.45205,2.45554,11750000.0
2008-02-13 20:56:00,2.45647,2.46012,2.45647,2.45748,6000000.0
2008-02-13 20:57:00,2.45544,2.45867,2.45305,2.45841,8500000.0
2008-02-13 20:58:00,2.45862,2.45862,2.4546,2.45729,6500000.0
2008-02-13 20:59:00,2.45891,2.45927,2.45327,2.45927,11500000.0
2008-02-13 21:00:00,2.457,2.45868,2.45511,2.45642,9250000.0
2008-02-13 21:01:00,2.456,2.45915,2.45399,2.45915,8130000.0
2008-02-13 21:03:00,2.45863,2.45863,2.45514,2.45514,9250000.0
2008-02-13 21:04:00,2.45798,2.45982,2.45344,2.45925,9130000.0
2008-02-13 21:05:00,2.45601,2.45914,2.45578,2.45914,6250000.0
2008-02-13 21:06:00,2.45604,2.45852,2.45395,2.455,7500000.0
2008-02-13 21:07:00,2.45892,2.45892,2.45408,2.45729,7380000.0
2008-02-13 21:08:00,2.45645,2.45816,2.45331,2.45816,10000000.0
2008-02-13 21:09:00,2.45681,2.4584,2.45377,2.45811,8880000.0
2008-02-13 21:10:00,2.45872,2.45872,2.45439,2.45449,7250000.0
2008-02-13 21:11:00,2.45543,2.45621,2.45456,2.45541,6750000.0
2008-02-13 21:12:00,2.45836,2.45836,2.45482,2.45482,5750000.0
2008-02-13 21:13:00,2.45914,2.45914,2.45298,2.45468,10130000.0
2008-02-13 21:14:00,2.45728,2.45872,2.45393,2.45393,5500000.0
2008-02-13 21:15:00,2.4565,2.45871,2.45432,2.45545,6250000.0
2008-02-13 21:16:00,2.45613,2.4589,2.45613,2.45815,4500000.0
2008-02-13 21:17:00,2.45405,2.45962,2.45266,2.45962,12500000.0
2008-02-13 21:18:00,2.45537,2.45841,2.45425,2.45634,6500000.0
2008-02-13 21:19:00,2.45603,2.45906,2.45603,2.45906,6000000.0
2008-02-13 21:20:00,2.45546,2.45779,2.45282,2.4566,9880000.0
2008-02-13 21:21:00,2.45514,2.45816,2.45514,2.45696,11250000.0
2008-02-13 21:22:00,2.45877,2.45877,2.45338,2.45711,9630000.0
2008-02-13 21:23:00,2.45869,2.45914,2.45748,2.45803,5500000.0
2008-02-13 21:24:00,2.4563,2.45876,2.45615,2.45694,6750000.0
2008-02-13 21:25:00,2.4574,2.45853,2.45374,2.45814,9000000.0
2008-02-13 21:26:00,2.45745,2.45895,2.45499,2.45895,7000000.0
2008-02-13 21:27:00,2.45592,2.45917,2.4557,2.4557,6000000.0
2008-02-13 21:28:00,2.45732,2.46137,2.45533,2.46098,8000000.0
2008-02-13 21:29:00,2.45931,2.46039,2.45454,2.46039,6630000.0
2008-02-13 21:30:00,2.45814,2.4598,2.45422,2.4598,9000000.0
2008-02-13 21:31:00,2.4545,2.45955,2.45369,2.45369,8750000.0
2008-02-13 21:32:00,2.4532,2.45925,2.4532,2.45642,5750000.0
2008-02-13 21:33:00,2.45816,2.45966,2.45541,2.4575,5500000.0
2008-02-13 21:34:00,2.45852,2.45852,2.45693,2.45714,4000000.0
2008-02-13 21:35:00,2.45445,2.45964,2.45445,2.45882,8500000.0
2008-02-13 21:36:00,2.45971,2.45971,2.45661,2.45757,6500000.0
2008-02-13 21:37:00,2.45547,2.45747,2.45406,2.4549,7000000.0
2008-02-13 21:38:00,2.46007,2.46202,2.45699,2.4573,9250000.0
2008-02-13 21:39:00,2.45765,2.45853,2.45403,2.45851,9130000.0
2008-02-13 21:40:00,2.45747,2.45885,2.45496,2.45885,5500000.0
2008-02-13 21:41:00,2.45708,2.45842,2.45483,2.45483,6630000.0
2008-02-13 21:42:00,2.45891,2.45934,2.45718,2.45924,7750000.0
2008-02-13 21:43:00,2.45788,2.45882,2.45506,2.45785,9750000.0
2008-02-13 21:44:00,2.45685,2.45895,2.45609,2.45609,5750000.0
2008-02-13 21:45:00,2.45876,2.45922,2.4573,2.4573,9130000.0
2008-02-13 21:46:00,2.45822,2.45931,2.45469,2.45864,8760000.0
2008-02-13 21:47:00,2.45817,2.45931,2.45624,2.45742,7750000.0
2008-02-13 21:48:00,2.4572,2.46049,2.45483,2.45848,9760000.0
2008-02-13 21:49:00,2.45589,2.45985,2.45589,2.4581,5250000.0
2008-02-13 21:50:00,2.45773,2.461,2.45773,2.461,5630000.0
2008-02-13 21:51:00,2.45977,2.46074,2.45808,2.45974,5500000.0
2008-02-13 21:53:00,2.45825,2.45974,2.45669,2.45669,9500000.0
2008-02-13 21:54:00,2.45855,2.46047,2.45711,2.46047,7250000.0
2008-02-13 21:55:00,2.45725,2.46022,2.45606,2.45677,8380000.0
2008-02-13 21:56:00,2.45938,2.46034,2.45421,2.45421,6000000.0
2008-02-13 21:57:00,2.45609,2.46001,2.45566,2.45566,9000000.0
2008-02-13 21:58:00,2.46079,2.46079,2.45528,2.46034,9750000.0
2008-02-13 21:59:00,2.45932,2.46063,2.45627,2.45627,9250000.0
2008-02-13 22:00:00,2.45849,2.45942,2.45586,2.45757,8750000.0
2008-02-13 22:01:00,2.45525,2.46004,2.45522,2.46004,9000000.0
2008-02-13 22:02:00,2.45904,2.46081,2.4539,2.46081,6010000.0
2008-02-13 22:03:00,2.45726,2.46059,2.45648,2.46059,8000000.0
2008-02-13 22:04:00,2.45366,2.45912,2.45366,2.45775,8500000.0
2008-02-13 22:05:00,2.45949,2.46052,2.4572,2.4572,6000000.0
2008-02-13 22:06:00,2.45794,2.4592,2.45583,2.45774,11250000.0
2008-02-13 22:07:00,2.45846,2.4603,2.45416,2.45457,7000000.0
2008-02-13 22:08:00,2.45565,2.45823,2.45404,2.45641,6130000.0
2008-02-13 22:09:00,2.45507,2.46036,2.45392,2.45902,9000000.0
2008-02-13 22:10:00,2.45995,2.46053,2.45483,2.4579,9880000.0
2008-02-13 22:11:00,2.45533,2.46011,2.45533,2.45621,7380000.0
2008-02-13 22:12:00,2.45954,2.46169,2.45735,2.45852,5880000.0
2008-02-13 22:13:00,2.45856,2.46036,2.45427,2.4577,7000000.0
2008-02-13 22:14:00,2.45821,2.46076,2.45665,2.45903,10000000.0
2008-02-13 22:15:00,2.45481,2.45998,2.45481,2.45883,10500000.0
2008-02-13 22:16:00,2.45915,2.46205,2.45811,2.45811,9250000.0
2008-02-13 22:17:00,2.45927,2.46067,2.45459,2.45675,8750000.0
2008-02-13 22:18:00,2.4609,2.4609,2.45811,2.45811,7750000.0
2008-02-13 22:19:00,2.45601,2.46047,2.45601,2.46008,7880000.0
2008-02-13 22:20:00,2.45783,2.45995,2.45406,2.45406,8130000.0
2008-02-13 22:21:00,2.45971,2.46102,2.45825,2.46102,7750000.0
2008-02-13 22:22:00,2.45667,2.46035,2.45554,2.45985,7500000.0
2008-02-13 22:23:00,2.45818,2.46046,2.45568,2.45568,7500000.0
2008-02-13 22:24:00,2.45816,2.46054,2.4579,2.4579,6500000.0
2008-02-13 22:25:00,2.45841,2.45949,2.45499,2.45853,8500000.0
2008-02-13 22:26:00,2.45946,2.46042,2.45573,2.45701,10500000.0
2008-02-13 22:27:00,2.45365,2.4594,2.45365,2.45716,6250000.0
2008-02-13 22:28:00,2.45855,2.45896,2.45745,2.45816,8500000.0
2008-02-13 22:29:00,2.45565,2.45909,2.45565,2.45882,9000000.0
2008-02-13 22:30:00,2.45954,2.45954,2.45365,2.4573,7500000.0
2008-02-13 22:31:00,2.4579,2.45917,2.45358,2.45872,11000000.0
2008-02-13 22:32:00,2.45694,2.45925,2.45623,2.45812,10250000.0
2008-02-13 22:33:00,2.45629,2.459,2.45315,2.45315,7630000.0
2008-02-13 22:34:00,2.45664,2.45943,2.45637,2.45943,8500000.0
2008-02-13 22:35:00,2.45358,2.46003,2.45358,2.45802,5500000.0
2008-02-13 22:36:00,2.45817,2.45922,2.4566,2.45727,5250000.0
2008-02-13 22:37:00,2.45994,2.45994,2.45322,2.45876,12000000.0
2008-02-13 22:38:00,2.45999,2.46024,2.45535,2.45535,8130000.0
2008-02-13 22:39:00,2.45634,2.46002,2.45366,2.45366,6750000.0
2008-02-13 22:40:00,2.45826,2.45894,2.45652,2.45894,6000000.0
2008-02-13 22:41:00,2.45899,2.45981,2.45805,2.45955,6000000.0
2008-02-13 22:42:00,2.46092,2.46092,2.45581,2.45581,5750000.0
2008-02-13 22:43:00,2.45431,2.45957,2.45431,2.45743,10250000.0
2008-02-13 22:44:00,2.45841,2.46031,2.45329,2.46031,6880000.0
2008-02-13 22:45:00,2.45755,2.45992,2.45607,2.45846,10250000.0
2008-02-13 22:46:00,2.46009,2.46038,2.45423,2.45915,6250000.0
2008-02-13 22:47:00,2.46028,2.46028,2.45334,2.45885,7380000.0
2008-02-13 22:48:00,2.45884,2.46073,2.45663,2.45973,12250000.0
2008-02-13 22:49:00,2.46009,2.46036,2.45495,2.45495,6250000.0
2008-02-13 22:50:00,2.45864,2.46053,2.45504,2.46053,10380000.0
2008-02-13 22:51:00,2.45835,2.46249,2.45747,2.45994,10000000.0
2008-02-13 22:52:00,2.45509,2.45968,2.45509,2.458,7750000.0
2008-02-13 22:53:00,2.4582,2.46058,2.45442,2.45847,6500000.0
2008-02-13 22:54:00,2.45762,2.46,2.45703,2.45822,9750000.0
2008-02-13 22:56:00,2.46007,2.46007,2.45371,2.45969,7750000.0
2008-02-13 22:57:00,2.45999,2.46025,2.45354,2.45669,8380000.0
2008-02-13 22:58:00,2.45831,2.46046,2.45705,2.46038,5250000.0
2008-02-13 22:59:00,2.45913,2.45965,2.45649,2.45795,6250000.0
2008-02-13 23:00:00,2.45859,2.46263,2.45806,2.45966,7250000.0
2008-02-13 23:01:00,2.45824,2.45987,2.45824,2.45896,13000000.0
2008-02-13 23:02:00,2.45917,2.45988,2.45712,2.45851,7500000.0
2008-02-13 23:03:00,2.45915,2.46163,2.45609,2.46124,7500000.0
2008-02-13 23:04:00,2.45748,2.46107,2.45604,2.46093,9500000.0
2008-02-13 23:05:00,2.4591,2.46009,2.45749,2.45817,7250000.0
2008-02-13 23:06:00,2.45676,2.46067,2.45676,2.4583,8130000.0
2008-02-13 23:07:00,2.45932,2.4603,2.45299,2.45749,8250000.0
2008-02-13 23:08:00,2.4587,2.46183,2.45853,2.46183,9250000.0
2008-02-13 23:09:00,2.45805,2.46097,2.45786,2.46097,10500000.0
2008-02-13 23:10:00,2.46118,2.46118,2.45796,2.45954,7750000.0
2008-02-13 23:11:00,2.4592,2.46087,2.45552,2.46087,13500000.0
2008-02-13 23:12:00,2.45919,2.46048,2.45328,2.46026,8000000.0
2008-02-13 23:13:00,2.46004,2.46081,2.45684,2.46081,8750000.0
2008-02-13 23:14:00,2.45915,2.46086,2.45573,2.46086,5630000.0
2008-02-13 23:16:00,2.46015,2.46081,2.45639,2.46081,6750000.0
2008-02-13 23:17:00,2.45975,2.45975,2.45661,2.45821,5630000.0
2008-02-13 23:18:00,2.46123,2.46177,2.46027,2.46028,7140000.0
2008-02-13 23:19:00,2.4547,2.46022,2.4547,2.45748,7880000.0
2008-02-13 23:20:00,2.46064,2.46125,2.45658,2.46125,8630000.0
2008-02-13 23:21:00,2.46098,2.46106,2.45706,2.45822,9000000.0
2008-02-13 23:22:00,2.46087,2.46087,2.45568,2.45728,8250000.0
2008-02-13 23:23:00,2.46072,2.46102,2.45628,2.45913,7250000.0
2008-02-13 23:24:00,2.45931,2.46058,2.45551,2.46058,6500000.0
2008-02-13 23:25:00,2.4584,2.46023,2.45664,2.45842,6500000.0
2008-02-13 23:26:00,2.45744,2.46037,2.45425,2.45425,8000000.0
2008-02-13 23:27:00,2.45971,2.46038,2.45758,2.45758,5500000.0
2008-02-13 23:28:00,2.45899,2.4607,2.45663,2.45992,6000000.0
2008-02-13 23:29:00,2.45756,2.46091,2.45629,2.46072,9130000.0
2008-02-13 23:30:00,2.45543,2.45958,2.45543,2.45936,8130000.0
2008-02-13 23:31:00,2.45929,2.4601,2.45845,2.45995,7130000.0
2008-02-13 23:32:00,2.45736,2.45934,2.45536,2.45591,7250000.0
2008-02-13 23:33:00,2.45859,2.45963,2.45437,2.45941,5750000.0
2008-02-13 23:35:00,2.46041,2.46073,2.45767,2.45958,7750000.0
2008-02-13 23:36:00,2.45883,2.4597,2.45638,2.45957,9630000.0
2008-02-13 23:37:00,2.4556,2.45956,2.4556,2.45956,9000000.0
2008-02-13 23:38:00,2.45978,2.4603,2.45811,2.4603,5250000.0
2008-02-13 23:39:00,2.4536,2.46021,2.4536,2.46006,9000000.0
2008-02-13 23:40:00,2.45982,2.46008,2.45468,2.45915,7000000.0
2008-02-13 23:41:00,2.45949,2.45978,2.45651,2.45825,11000000.0
2008-02-13 23:42:00,2.45715,2.46043,2.45586,2.46035,7000000.0
2008-02-13 23:43:00,2.45768,2.45981,2.45768,2.45913,6880000.0
2008-02-13 23:44:00,2.45797,2.45948,2.45529,2.45529,5750000.0
2008-02-13 23:45:00,2.45986,2.45986,2.45485,2.45485,7760000.0
2008-02-13 23:46:00,2.45836,2.46144,2.45836,2.45951,5500000.0
2008-02-13 23:47:00,2.45894,2.45999,2.4561,2.45774,7250000.0
2008-02-13 23:48:00,2.45635,2.45986,2.45635,2.45986,5750000.0
2008-02-13 23:49:00,2.45834,2.4612,2.45625,2.45762,5500000.0
2008-02-13 23:50:00,2.45849,2.46033,2.45439,2.46033,9880000.0
2008-02-13 23:51:00,2.46014,2.46035,2.45527,2.46001,6130000.0
2008-02-13 23:52:00,2.45976,2.46144,2.45838,2.45838,6630000.0
2008-02-13 23:53:00,2.45762,2.46065,2.45325,2.45989,7750000.0
2008-02-13 23:54:00,2.46042,2.46085,2.4583,2.46059,7750000.0
2008-02-13 23:55:00,2.46101,2.46188,2.45992,2.46065,6000000.0
2008-02-13 23:56:00,2.46105,2.46155,2.45768,2.45768,6000000.0
2008-02-13 23:57:00,2.46191,2.46298,2.45841,2.46087,10630000.0
2008-02-13 23:58:00,2.46057,2.46072,2.45708,2.45988,7250000.0
2008-02-13 23:59:00,2.46163,2.46163,2.45827,2.45927,8750000.0
2008-02-14 00:00:00,2.4613,2.46374,2.45964,2.45964,10630000.0
2008-02-14 00:01:00,2.46057,2.46057,2.45677,2.45677,7750000.0
2008-02-14 00:02:00,2.45944,2.46103,2.45844,2.46086,12880000.0
2008-02-14 00:03:00,2.45542,2.46093,2.45542,2.45979,9250000.0
2008-02-14 00:04:00,2.46023,2.46206,2.45872,2.46186,8380000.0
2008-02-14 00:05:00,2.45956,2.46093,2.45705,2.45705,9500000.0
2008-02-14 00:06:00,2.45982,2.46044,2.455,2.4596,11500000.0
2008-02-14 00:07:00,2.45851,2.46213,2.4575,2.45924,8130000.0
2008-02-14 00:08:00,2.45964,2.46129,2.4575,2.46087,7500000.0
2008-02-14 00:09:00,2.46023,2.46136,2.45375,2.45517,10250000.0
2008-02-14 00:10:00,2.45687,2.46163,2.45637,2.46092,8000000.0
2008-02-14 00:11:00,2.46232,2.46466,2.45784,2.46124,7000000.0
2008-02-14 00:12:00,2.45956,2.46098,2.45644,2.46072,7750000.0
2008-02-14 00:13:00,2.46036,2.46071,2.45643,2.4603,6880000.0
2008-02-14 00:14:00,2.46028,2.46073,2.45466,2.4596,9250000.0
2008-02-14 00:15:00,2.46172,2.46189,2.46048,2.4616,6750000.0
2008-02-14 00:16:00,2.45631,2.46078,2.45631,2.4584,9750000.0
2008-02-14 00:17:00,2.46026,2.46116,2.4566,2.45706,6750000.0
2008-02-14 00:18:00,2.45989,2.4602,2.45764,2.4587,5750000.0
2008-02-14 00:19:00,2.45954,2.46059,2.45724,2.45724,7000000.0
2008-02-14 00:20:00,2.45824,2.46085,2.45824,2.46085,12500000.0
2008-02-14 00:21:00,2.46154,2.46154,2.45906,2.45986,7630000.0
2008-02-14 00:22:00,2.45892,2.46143,2.45841,2.46143,7500000.0
2008-02-14 00:23:00,2.45763,2.46111,2.4569,2.46055,6250000.0
2008-02-14 00:24:00,2.46002,2.46089,2.45786,2.46075,6750000.0
2008-02-14 00:25:00,2.45942,2.46083,2.45532,2.45532,11000000.0
2008-02-14 00:26:00,2.45743,2.4616,2.45743,2.4616,7000000.0
2008-02-14 00:27:00,2.45805,2.4616,2.45733,2.45992,8750000.0
2008-02-14 00:28:00,2.46024,2.46186,2.45891,2.46089,9000000.0
2008-02-14 00:29:00,2.45963,2.46296,2.45635,2.46215,10500000.0
2008-02-14 00:30:00,2.4614,2.4614,2.4552,2.46087,9000000.0
2008-02-14 00:31:00,2.45769,2.46151,2.45727,2.4596,7250000.0
2008-02-14 00:32:00,2.46075,2.46246,2.45785,2.46096,14000000.0
2008-02-14 00:33:00,2.45811,2.46169,2.45539,2.46169,8000000.0
2008-02-14 00:34:00,2.46055,2.46169,2.45587,2.46117,5250000.0
2008-02-14 00:35:00,2.46076,2.46175,2.45607,2.45991,7500000.0
2008-02-14 00:36:00,2.45964,2.46136,2.45768,2.46066,8750000.0
2008-02-14 00:37:00,2.46061,2.46238,2.46028,2.46238,6750000.0
2008-02-14 00:38:00,2.46131,2.46151,2.45755,2.45987,7750000.0
2008-02-14 00:39:00,2.45987,2.46074,2.45761,2.45761,6750000.0
2008-02-14 00:40:00,2.461,2.461,2.45803,2.45993,5500000.0
2008-02-14 00:41:00,2.46074,2.46076,2.45751,2.4603,8760000.0
2008-02-14 00:42:00,2.46201,2.46246,2.45812,2.46193,7500000.0
2008-02-14 00:43:00,2.4552,2.45932,2.4552,2.45932,8130000.0
2008-02-14 00:44:00,2.45587,2.4611,2.45587,2.4611,7380000.0
2008-02-14 00:45:00,2.45876,2.46223,2.45845,2.45993,13000000.0
2008-02-14 00:46:00,2.46126,2.46173,2.45748,2.45748,9760000.0
2008-02-14 00:47:00,2.46064,2.46156,2.45675,2.46089,5500000.0
2008-02-14 00:48:00,2.45776,2.46198,2.45635,2.45854,9250000.0
2008-02-14 00:49:00,2.4622,2.46273,2.45836,2.45905,8000000.0
2008-02-14 00:50:00,2.45934,2.46269,2.45633,2.46239,5880000.0
2008-02-14 00:51:00,2.45552,2.46379,2.45552,2.46379,12250000.0
2008-02-14 00:52:00,2.46342,2.46361,2.46015,2.46361,5750000.0
2008-02-14 00:53:00,2.46407,2.46423,2.46038,2.46123,16000000.0
2008-02-14 00:54:00,2.45983,2.4619,2.45951,2.46099,7880000.0
2008-02-14 00:55:00,2.45764,2.46381,2.45764,2.46052,9500000.0
2008-02-14 00:56:00,2.45985,2.46283,2.45854,2.46283,5750000.0
2008-02-14 00:58:00,2.4635,2.46362,2.46113,2.46177,9760000.0
2008-02-14 00:59:00,2.46069,2.46169,2.4594,2.46169,11760000.0
2008-02-14 01:00:00,2.46236,2.46236,2.4538,2.45729,5500000.0
2008-02-14 01:01:00,2.45934,2.46183,2.45934,2.46183,9000000.0
2008-02-14 01:02:00,2.45887,2.46308,2.45669,2.45852,10000000.0
2008-02-14 01:03:00,2.46342,2.46342,2.45466,2.46103,11130000.0
2008-02-14 01:04:00,2.46113,2.46176,2.45218,2.4611,13750000.0
2008-02-14 01:05:00,2.46043,2.46315,2.45677,2.46135,13500000.0
2008-02-14 01:06:00,2.46067,2.46186,2.45998,2.46186,8750000.0
2008-02-14 01:07:00,2.45876,2.46216,2.45745,2.45745,6880000.0
2008-02-14 01:08:00,2.46205,2.46205,2.45817,2.45937,8000000.0
2008-02-14 01:09:00,2.45687,2.4625,2.45687,2.4625,8630000.0
2008-02-14 01:10:00,2.46186,2.46186,2.46053,2.46086,8500000.0
2008-02-14 01:11:00,2.46205,2.46205,2.45724,2.4594,6500000.0
2008-02-14 01:12:00,2.46074,2.46323,2.46074,2.46243,7000000.0
2008-02-14 01:14:00,2.46252,2.46252,2.45476,2.46112,8630000.0
2008-02-14 01:15:00,2.46005,2.46223,2.45725,2.46209,5250000.0
2008-02-14 01:16:00,2.46162,2.46215,2.45714,2.46168,11750000.0
2008-02-14 01:17:00,2.46024,2.46258,2.45892,2.46239,9500000.0
2008-02-14 01:18:00,2.45851,2.46274,2.45851,2.46186,9000000.0
2008-02-14 01:19:00,2.46192,2.46192,2.45932,2.46149,8000000.0
2008-02-14 01:20:00,2.4621,2.46291,2.45946,2.46172,11130000.0
2008-02-14 01:21:00,2.46266,2.46266,2.45945,2.46031,10130000.0
2008-02-14 01:22:00,2.45908,2.46441,2.45663,2.45663,12250000.0
2008-02-14 01:23:00,2.45857,2.46183,2.45533,2.46183,10750000.0
2008-02-14 01:24:00,2.46188,2.46197,2.4576,2.45989,8380000.0
2008-02-14 01:25:00,2.46065,2.46353,2.45745,2.45875,9130000.0
2008-02-14 01:26:00,2.46053,2.46121,2.45643,2.46078,6380000.0
2008-02-14 01:27:00,2.45752,2.46137,2.45682,2.45775,8880000.0
2008-02-14 01:28:00,2.46221,2.46222,2.46033,2.46112,6630000.0
2008-02-14 01:29:00,2.45994,2.46216,2.45832,2.45832,9510000.0
2008-02-14 01:30:00,2.46072,2.46146,2.45822,2.45822,11500000.0
2008-02-14 01:31:00,2.45823,2.4621,2.45779,2.46135,11750000.0
2008-02-14 01:32:00,2.46139,2.46139,2.45922,2.45922,5880000.0
2008-02-14 01:33:00,2.45839,2.4607,2.45649,2.45824,11010000.0
2008-02-14 01:34:00,2.46193,2.46193,2.45415,2.45875,6630000.0
2008-02-14 01:35:00,2.45949,2.46138,2.45856,2.45856,5000000.0
2008-02-14 01:36:00,2.46126,2.46202,2.45826,2.45826,5250000.0
2008-02-14 01:37:00,2.46048,2.46108,2.45626,2.46055,15250000.0
2008-02-14 01:38:00,2.45904,2.46109,2.45812,2.46091,6130000.0
2008-02-14 01:39:00,2.46216,2.46216,2.45759,2.45762,5880000.0
2008-02-14 01:40:00,2.45995,2.4618,2.45887,2.45887,11750000.0
2008-02-14 01:41:00,2.46041,2.46201,2.45821,2.45821,7000000.0
2008-02-14 01:42:00,2.45607,2.46129,2.45607,2.46129,6750000.0
2008-02-14 01:43:00,2.45792,2.46176,2.45744,2.45998,5880000.0
2008-02-14 01:44:00,2.46004,2.4615,2.45954,2.46001,5250000.0
2008-02-14 01:45:00,2.45886,2.46202,2.45886,2.46033,9500000.0
2008-02-14 01:46:00,2.46151,2.46307,2.45914,2.46119,11500000.0
2008-02-14 01:47:00,2.46235,2.46261,2.45728,2.46178,10630000.0
2008-02-14 01:48:00,2.46256,2.46256,2.45673,2.46234,11250000.0
2008-02-14 01:49:00,2.4615,2.4615,2.45911,2.46069,5500000.0
2008-02-14 01:50:00,2.45844,2.4626,2.45844,2.46245,6750000.0
2008-02-14 01:51:00,2.46348,2.46348,2.46023,2.46297,6000000.0
2008-02-14 01:52:00,2.46229,2.46282,2.45783,2.46123,7250000.0
2008-02-14 01:53:00,2.46248,2.46459,2.46174,2.4631,6750000.0
2008-02-14 01:54:00,2.4639,2.4648,2.45998,2.46395,12000000.0
2008-02-14 01:55:00,2.4647,2.4655,2.46026,2.4655,11500000.0
2008-02-14 01:56:00,2.46367,2.46519,2.46212,2.46212,7000000.0
2008-02-14 01:57:00,2.46394,2.46479,2.46362,2.46448,8500000.0
2008-02-14 01:58:00,2.46338,2.46479,2.46338,2.46434,6250000.0
2008-02-14 02:00:00,2.46386,2.46526,2.46194,2.46439,9000000.0
2008-02-14 02:01:00,2.4635,2.46409,2.46232,2.46368,9750000.0
2008-02-14 02:02:00,2.46298,2.46704,2.46022,2.46488,21000000.0
2008-02-14 02:03:00,2.46267,2.46459,2.4604,2.46205,7500000.0
2008-02-14 02:04:00,2.46254,2.4626,2.45852,2.45884,16500000.0
2008-02-14 02:05:00,2.46106,2.46197,2.45943,2.46141,6250000.0
2008-02-14 02:06:00,2.46197,2.46543,2.46184,2.46184,11250000.0
2008-02-14 02:07:00,2.46446,2.46553,2.46148,2.46408,12750000.0
2008-02-14 02:08:00,2.46305,2.46445,2.46176,2.46445,7250000.0
2008-02-14 02:09:00,2.46332,2.46407,2.46075,2.46101,8750000.0
2008-02-14 02:10:00,2.46442,2.46442,2.46158,2.4641,8880000.0
2008-02-14 02:11:00,2.46246,2.46378,2.46097,2.46097,7250000.0
2008-02-14 02:12:00,2.46361,2.46452,2.4622,2.46452,9130000.0
2008-02-14 02:13:00,2.46028,2.46385,2.45907,2.46309,11000000.0
2008-02-14 02:14:00,2.46325,2.4639,2.45738,2.46168,11500000.0
2008-02-14 02:15:00,2.46352,2.46468,2.45486,2.46392,14630000.0
2008-02-14 02:16:00,2.46374,2.46482,2.45886,2.46187,9130000.0
2008-02-14 02:17:00,2.45911,2.46572,2.45909,2.46533,7500000.0
2008-02-14 02:18:00,2.46433,2.46441,2.46018,2.46288,15000000.0
2008-02-14 02:19:00,2.46219,2.46398,2.46164,2.46365,10000000.0
2008-02-14 02:20:00,2.46311,2.46399,2.45967,2.46344,5750000.0
2008-02-14 02:21:00,2.46288,2.46496,2.46259,2.46478,7250000.0
2008-02-14 02:22:00,2.46318,2.46469,2.46236,2.46469,7750000.0
2008-02-14 02:23:00,2.46434,2.46557,2.46302,2.46557,7250000.0
2008-02-14 02:24:00,2.46453,2.46492,2.45873,2.4635,8500000.0
2008-02-14 02:25:00,2.46157,2.46415,2.45904,2.46022,8500000.0
2008-02-14 02:26:00,2.4639,2.4665,2.45891,2.4665,5630000.0
2008-02-14 02:27:00,2.46534,2.46534,2.46028,2.46529,12510000.0
2008-02-14 02:28:00,2.46441,2.46531,2.45866,2.46531,7500000.0
2008-02-14 02:29:00,2.46101,2.46542,2.46101,2.46303,14000000.0
2008-02-14 02:30:00,2.46425,2.46476,2.46323,2.46469,6500000.0
2008-02-14 02:31:00,2.46046,2.4653,2.46046,2.46494,7750000.0
2008-02-14 02:32:00,2.46414,2.46414,2.46087,2.46363,7500000.0
2008-02-14 02:33:00,2.45812,2.46343,2.45546,2.45546,16250000.0
2008-02-14 02:34:00,2.4624,2.46479,2.46025,2.46479,7000000.0
2008-02-14 02:35:00,2.46333,2.46476,2.46262,2.46476,7380000.0
2008-02-14 02:36:00,2.46475,2.46475,2.4591,2.45939,7750000.0
2008-02-14 02:37:00,2.46515,2.46515,2.46239,2.46239,3750000.0
2008-02-14 02:38:00,2.46305,2.46518,2.45989,2.46197,12260000.0
2008-02-14 02:39:00,2.46383,2.46424,2.45997,2.4634,8250000.0
2008-02-14 02:40:00,2.46045,2.46415,2.45958,2.46415,7130000.0
2008-02-14 02:41:00,2.46092,2.46265,2.45811,2.46254,10500000.0
2008-02-14 02:42:00,2.46397,2.46423,2.45913,2.46258,11500000.0
2008-02-14 02:43:00,2.46161,2.46529,2.46085,2.46483,11500000.0
2008-02-14 02:44:00,2.46316,2.46343,2.46089,2.46181,9500000.0
2008-02-14 02:45:00,2.46043,2.4629,2.45697,2.4629,8750000.0
2008-02-14 02:46:00,2.4597,2.46299,2.4597,2.46211,8250000.0
2008-02-14 02:47:00,2.46177,2.4639,2.46037,2.4639,7000000.0
2008-02-14 02:48:00,2.46179,2.46248,2.45654,2.46248,15130000.0
2008-02-14 02:49:00,2.4628,2.46296,2.46111,2.46111,10000000.0
2008-02-14 02:50:00,2.46015,2.46042,2.45903,2.46031,11250000.0
2008-02-14 02:51:00,2.46373,2.46373,2.461,2.461,5750000.0
2008-02-14 02:53:00,2.46367,2.46367,2.46097,2.46097,5250000.0
2008-02-14 02:54:00,2.46338,2.46388,2.45907,2.45907,5250000.0
2008-02-14 02:55:00,2.46038,2.4627,2.46014,2.46138,5500000.0
2008-02-14 02:56:00,2.46282,2.46397,2.46035,2.46137,11000000.0
2008-02-14 02:57:00,2.4622,2.46389,2.4593,2.46047,11000000.0
2008-02-14 02:58:00,2.46325,2.46325,2.46049,2.46299,5250000.0
2008-02-14 02:59:00,2.46358,2.46358,2.45727,2.46284,8500000.0
2008-02-14 03:00:00,2.46207,2.46242,2.45783,2.46242,5250000.0
2008-02-14 03:01:00,2.45996,2.46279,2.45805,2.46228,12500000.0
2008-02-14 03:02:00,2.46335,2.46335,2.4606,2.46269,6880000.0
2008-02-14 03:03:00,2.45941,2.46259,2.45941,2.46143,8000000.0
2008-02-14 03:04:00,2.46341,2.46413,2.46088,2.46189,7000000.0
2008-02-14 03:05:00,2.45772,2.46283,2.45772,2.46276,7250000.0
2008-02-14 03:07:00,2.4627,2.46278,2.46093,2.46184,9750000.0
2008-02-14 03:08:00,2.46107,2.46247,2.45841,2.46135,11750000.0
2008-02-14 03:09:00,2.46177,2.46281,2.46034,2.46034,8000000.0
2008-02-14 03:10:00,2.46067,2.46239,2.4586,2.46038,9750000.0
2008-02-14 03:11:00,2.46312,2.46322,2.459,2.459,7130000.0
2008-02-14 03:12:00,2.46177,2.46451,2.46015,2.46107,5750000.0
2008-02-14 03:13:00,2.46023,2.46295,2.45783,2.45783,8880000.0
2008-02-14 03:14:00,2.46105,2.46282,2.45908,2.46064,6250000.0
2008-02-14 03:15:00,2.46197,2.46216,2.45772,2.45772,10500000.0
2008-02-14 03:16:00,2.46269,2.46311,2.46026,2.46311,7250000.0
2008-02-14 03:17:00,2.46044,2.4612,2.45721,2.46051,10880000.0
2008-02-14 03:18:00,2.46131,2.46264,2.45912,2.45984,7750000.0
2008-02-14 03:19:00,2.46173,2.46304,2.4613,2.46168,8000000.0
2008-02-14 03:20:00,2.46103,2.46359,2.45896,2.46296,12000000.0
2008-02-14 03:21:00,2.46148,2.46244,2.45841,2.45841,8250000.0
2008-02-14 03:22:00,2.46341,2.46412,2.45847,2.45847,9500000.0
2008-02-14 03:24:00,2.46102,2.46349,2.45972,2.45972,8750000.0
2008-02-14 03:25:00,2.46208,2.46208,2.45804,2.4597,9500000.0
2008-02-14 03:26:00,2.46285,2.46285,2.45852,2.46031,6000000.0
2008-02-14 03:27:00,2.46319,2.46331,2.45888,2.46331,10500000.0
2008-02-14 03:28:00,2.46064,2.46251,2.45994,2.46219,6000000.0
2008-02-14 03:29:00,2.46186,2.46271,2.46112,2.46271,11750000.0
2008-02-14 03:30:00,2.46016,2.46266,2.45799,2.46266,7500000.0
2008-02-14 03:31:00,2.45856,2.46226,2.45743,2.46166,11250000.0
2008-02-14 03:32:00,2.46239,2.46282,2.45889,2.46053,8250000.0
2008-02-14 03:33:00,2.46169,2.46337,2.46029,2.46337,8250000.0
2008-02-14 03:34:00,2.46059,2.46183,2.45764,2.45946,8250000.0
2008-02-14 03:35:00,2.46145,2.46212,2.45905,2.46007,6630000.0
2008-02-14 03:36:00,2.46329,2.46329,2.45904,2.46039,6130000.0
2008-02-14 03:37:00,2.46216,2.46274,2.45751,2.46238,8760000.0
2008-02-14 03:38:00,2.46347,2.46347,2.45984,2.46255,6250000.0
2008-02-14 03:40:00,2.46299,2.46313,2.46113,2.46172,6250000.0
2008-02-14 03:41:00,2.46198,2.46276,2.46067,2.46067,8750000.0
2008-02-14 03:42:00,2.46064,2.46263,2.45921,2.46263,6250000.0
2008-02-14 03:43:00,2.46295,2.46295,2.4611,2.46116,10750000.0
2008-02-14 03:44:00,2.46332,2.46332,2.45687,2.45864,9750000.0
2008-02-14 03:45:00,2.46208,2.46302,2.4612,2.46144,6500000.0
2008-02-14 03:46:00,2.46332,2.46332,2.45817,2.46087,7250000.0
2008-02-14 03:47:00,2.45751,2.46336,2.45751,2.46336,7500000.0
2008-02-14 03:48:00,2.46059,2.46218,2.45846,2.46032,9000000.0
2008-02-14 03:49:00,2.4576,2.46344,2.4576,2.46186,5500000.0
2008-02-14 03:50:00,2.45811,2.4627,2.45811,2.46063,5630000.0
2008-02-14 03:51:00,2.46328,2.46328,2.45693,2.46099,7500000.0
2008-02-14 03:52:00,2.45994,2.46368,2.45859,2.45902,8250000.0
2008-02-14 03:53:00,2.46136,2.4625,2.45753,2.46188,11000000.0
2008-02-14 03:54:00,2.4617,2.46294,2.46168,2.46168,6250000.0
2008-02-14 03:55:00,2.46401,2.46401,2.45985,2.46338,17750000.0
2008-02-14 03:56:00,2.45853,2.46087,2.45708,2.46032,7000000.0
2008-02-14 03:57:00,2.46442,2.46442,2.46368,2.46368,4500000.0
2008-02-14 03:58:00,2.46141,2.46409,2.4584,2.46409,6250000.0
2008-02-14 04:00:00,2.46472,2.46472,2.46293,2.46457,7880000.0
2008-02-14 04:01:00,2.45917,2.45988,2.45583,2.45978,6640000.0
2008-02-14 04:02:00,2.46417,2.46417,2.45868,2.46236,13130000.0
2008-02-14 04:03:00,2.46168,2.46314,2.46041,2.46041,8500000.0
2008-02-14 04:04:00,2.46225,2.4625,2.45673,2.4625,12250000.0
2008-02-14 04:05:00,2.46136,2.46191,2.46024,2.46066,9880000.0
2008-02-14 04:06:00,2.45944,2.46294,2.45771,2.46294,10750000.0
2008-02-14 04:07:00,2.45906,2.46287,2.45694,2.4601,6000000.0
2008-02-14 04:08:00,2.4613,2.46587,2.45941,2.46334,7000000.0
2008-02-14 04:09:00,2.46157,2.46281,2.45993,2.46109,7000000.0
2008-02-14 04:10:00,2.46314,2.46314,2.45902,2.45968,14750000.0
2008-02-14 04:11:00,2.46398,2.46398,2.45756,2.45756,8630000.0
2008-02-14 04:12:00,2.46159,2.46307,2.46118,2.4628,5500000.0
2008-02-14 04:13:00,2.46246,2.4642,2.46013,2.4642,3000000.0
2008-02-14 04:14:00,2.46197,2.46276,2.45909,2.46234,6000000.0
2008-02-14 04:15:00,2.46237,2.46267,2.4605,2.46151,7750000.0
2008-02-14 04:16:00,2.45915,2.46199,2.45802,2.46199,7250000.0
2008-02-14 04:17:00,2.46175,2.46269,2.45967,2.46126,8880000.0
2008-02-14 04:18:00,2.46239,2.46249,2.4565,2.45803,5630000.0
2008-02-14 04:19:00,2.46027,2.46315,2.4578,2.45846,10000000.0
2008-02-14 04:20:00,2.46149,2.46217,2.46014,2.46169,4880000.0
2008-02-14 04:21:00,2.46012,2.46207,2.45865,2.46055,8000000.0
2008-02-14 04:22:00,2.46146,2.46207,2.45872,2.46207,11250000.0
2008-02-14 04:23:00,2.46264,2.46264,2.45848,2.46108,10380000.0
2008-02-14 04:24:00,2.46345,2.46372,2.46045,2.46253,8750000.0
2008-02-14 04:25:00,2.46442,2.46442,2.46442,2.46442,380000.0
2008-02-14 04:26:00,2.45836,2.45983,2.45612,2.45612,9880000.0
2008-02-14 04:27:00,2.46326,2.46326,2.45834,2.45834,7750000.0
2008-02-14 04:28:00,2.46032,2.46275,2.45704,2.45806,13500000.0
2008-02-14 04:29:00,2.45979,2.46213,2.45586,2.4616,9380000.0
2008-02-14 04:30:00,2.45938,2.46205,2.45622,2.46108,5880000.0
2008-02-14 04:31:00,2.45944,2.46103,2.45366,2.45366,9250000.0
2008-02-14 04:32:00,2.46028,2.46084,2.45651,2.45952,8750000.0
2008-02-14 04:33:00,2.46153,2.46275,2.45509,2.45983,5260000.0
2008-02-14 04:34:00,2.45748,2.4603,2.45748,2.45946,4880000.0
2008-02-14 04:35:00,2.45998,2.46444,2.45998,2.46104,16500000.0
2008-02-14 04:36:00,2.46019,2.46185,2.45626,2.45626,8880000.0
2008-02-14 04:37:00,2.45988,2.46273,2.45978,2.46194,7250000.0
2008-02-14 04:38:00,2.46215,2.46232,2.4579,2.46206,5750000.0
2008-02-14 04:39:00,2.45932,2.46246,2.45932,2.46099,12130000.0
2008-02-14 04:40:00,2.45531,2.46261,2.45531,2.46206,8630000.0
2008-02-14 04:41:00,2.45985,2.4619,2.45697,2.4594,16880000.0
2008-02-14 04:42:00,2.45815,2.46103,2.45635,2.45767,10000000.0
2008-02-14 04:43:00,2.45955,2.46064,2.45955,2.45955,10880000.0
2008-02-14 04:44:00,2.46136,2.46244,2.46008,2.46191,9010000.0
2008-02-14 04:45:00,2.46264,2.46264,2.45734,2.45955,5250000.0
2008-02-14 04:46:00,2.46109,2.46233,2.46036,2.46081,9130000.0
2008-02-14 04:47:00,2.45924,2.46084,2.45802,2.46084,8880000.0
2008-02-14 04:48:00,2.46087,2.46213,2.45802,2.46213,7500000.0
2008-02-14 04:49:00,2.46157,2.46157,2.45539,2.45539,6760000.0
2008-02-14 04:50:00,2.46024,2.46191,2.45855,2.45951,8630000.0
2008-02-14 04:51:00,2.46035,2.46144,2.45692,2.45745,6250000.0
2008-02-14 04:52:00,2.46218,2.46243,2.45865,2.45963,8000000.0
2008-02-14 04:53:00,2.46231,2.46231,2.45838,2.46168,7250000.0
2008-02-14 04:54:00,2.46004,2.46236,2.46004,2.46236,10380000.0
2008-02-14 04:55:00,2.4609,2.46171,2.45746,2.45869,6500000.0
2008-02-14 04:56:00,2.45861,2.46208,2.45676,2.46134,7750000.0
2008-02-14 04:57:00,2.46126,2.46126,2.45694,2.45694,5500000.0
2008-02-14 04:58:00,2.4615,2.46152,2.45775,2.45802,12500000.0
2008-02-14 04:59:00,2.46255,2.46255,2.45789,2.45789,5250000.0
2008-02-14 05:00:00,2.46032,2.46032,2.45607,2.45745,9750000.0
2008-02-14 05:01:00,2.46077,2.4623,2.45978,2.46114,6000000.0
2008-02-14 05:02:00,2.46226,2.46259,2.45951,2.45951,7880000.0
2008-02-14 05:03:00,2.46032,2.46174,2.46002,2.46107,7500000.0
2008-02-14 05:04:00,2.46298,2.46298,2.45597,2.46129,9750000.0
2008-02-14 05:05:00,2.46036,2.46036,2.4597,2.46031,6630000.0
2008-02-14 05:06:00,2.45797,2.46084,2.45604,2.46084,12750000.0
2008-02-14 05:07:00,2.46104,2.46223,2.45944,2.45944,9500000.0
2008-02-14 05:08:00,2.4617,2.46222,2.45994,2.46199,8380000.0
2008-02-14 05:09:00,2.46043,2.46147,2.45543,2.46033,13380000.0
2008-02-14 05:10:00,2.45613,2.46051,2.45613,2.45993,5500000.0
2008-02-14 05:11:00,2.46117,2.46153,2.46063,2.46089,8380000.0
2008-02-14 05:12:00,2.46016,2.46262,2.45858,2.46198,9500000.0
2008-02-14 05:13:00,2.46088,2.46199,2.45926,2.46019,10250000.0
2008-02-14 05:14:00,2.46122,2.46257,2.45719,2.46015,7130000.0
2008-02-14 05:15:00,2.45871,2.46233,2.45871,2.4609,8000000.0
2008-02-14 05:17:00,2.46104,2.46264,2.46061,2.46061,9250000.0
2008-02-14 05:19:00,2.46101,2.46123,2.46013,2.46103,6000000.0
2008-02-14 05:20:00,2.46115,2.46276,2.45769,2.46061,7750000.0
2008-02-14 05:21:00,2.46118,2.46218,2.45711,2.45821,6000000.0
2008-02-14 05:22:00,2.46019,2.46019,2.45389,2.45389,10750000.0
2008-02-14 05:23:00,2.46099,2.46143,2.45757,2.46112,6250000.0
2008-02-14 05:24:00,2.45857,2.46145,2.45745,2.4614,6750000.0
2008-02-14 05:25:00,2.46097,2.46215,2.45918,2.46215,8880000.0
2008-02-14 05:26:00,2.46244,2.46244,2.45726,2.46118,8630000.0
2008-02-14 05:27:00,2.45932,2.45952,2.45707,2.45894,9250000.0
2008-02-14 05:28:00,2.46122,2.46167,2.46038,2.46167,7500000.0
2008-02-14 05:29:00,2.45938,2.46123,2.45755,2.46095,8000000.0
2008-02-14 05:30:00,2.45673,2.46247,2.45673,2.46247,5250000.0
2008-02-14 05:31:00,2.46192,2.46286,2.45622,2.45943,8880000.0
2008-02-14 05:32:00,2.46269,2.46269,2.46099,2.46099,3750000.0
2008-02-14 05:33:00,2.46074,2.46276,2.45979,2.45979,7000000.0
2008-02-14 05:34:00,2.46167,2.46205,2.45759,2.46205,8250000.0
2008-02-14 05:35:00,2.46194,2.4631,2.45658,2.46226,7500000.0
2008-02-14 05:36:00,2.46228,2.46303,2.4613,2.46157,7000000.0
2008-02-14 05:38:00,2.46115,2.46243,2.45948,2.45948,6750000.0
2008-02-14 05:39:00,2.46095,2.46232,2.45533,2.4612,9250000.0
2008-02-14 05:41:00,2.46094,2.46204,2.46027,2.46123,6750000.0
2008-02-14 05:42:00,2.46234,2.46234,2.45597,2.46063,6750000.0
2008-02-14 05:43:00,2.46123,2.46123,2.4566,2.45867,6880000.0
2008-02-14 05:44:00,2.45704,2.46185,2.45704,2.46185,7760000.0
2008-02-14 05:45:00,2.46119,2.46153,2.45775,2.45944,6130000.0
2008-02-14 05:46:00,2.46092,2.46117,2.46092,2.46117,1750000.0
2008-02-14 05:47:00,2.46007,2.46217,2.45786,2.45786,5750000.0
2008-02-14 05:48:00,2.45859,2.46233,2.45828,2.46088,8630000.0
2008-02-14 05:49:00,2.46358,2.46358,2.45965,2.45965,6130000.0
2008-02-14 05:50:00,2.46073,2.46234,2.45626,2.45779,7000000.0
2008-02-14 05:51:00,2.46153,2.46211,2.45868,2.46048,6880000.0
2008-02-14 05:52:00,2.46069,2.46235,2.45703,2.4615,7260000.0
2008-02-14 05:53:00,2.46192,2.46246,2.45899,2.46126,8880000.0
2008-02-14 05:54:00,2.46057,2.46242,2.45909,2.45909,6630000.0
2008-02-14 05:55:00,2.46067,2.4621,2.45722,2.46132,6630000.0
2008-02-14 05:56:00,2.462,2.4629,2.4592,2.4629,10750000.0
2008-02-14 05:57:00,2.46206,2.46248,2.46075,2.46144,5750000.0
2008-02-14 05:58:00,2.46041,2.46211,2.45909,2.46167,6500000.0
2008-02-14 05:59:00,2.45768,2.46272,2.45768,2.46189,6750000.0
2008-02-14 06:00:00,2.46163,2.46336,2.46105,2.46336,6500000.0
2008-02-14 06:01:00,2.4622,2.46268,2.45949,2.46173,9880000.0
2008-02-14 06:02:00,2.46132,2.46239,2.45934,2.46208,9250000.0
2008-02-14 06:03:00,2.45973,2.46281,2.45973,2.46087,7260000.0
2008-02-14 06:04:00,2.46044,2.46287,2.45889,2.45923,6750000.0
2008-02-14 06:05:00,2.46031,2.46256,2.4593,2.46164,4000000.0
2008-02-14 06:06:00,2.46106,2.46226,2.45688,2.4603,10380000.0
2008-02-14 06:07:00,2.45885,2.46269,2.45885,2.4617,6250000.0
2008-02-14 06:08:00,2.46317,2.46317,2.45773,2.45943,6380000.0
2008-02-14 06:09:00,2.46121,2.46269,2.46121,2.4614,6250000.0
2008-02-14 06:11:00,2.4622,2.46659,2.4622,2.46659,7000000.0
2008-02-14 06:12:00,2.46102,2.46294,2.45987,2.46032,11500000.0
2008-02-14 06:14:00,2.45935,2.4614,2.45792,2.45987,8750000.0
2008-02-14 06:15:00,2.46141,2.46207,2.46132,2.46151,6750000.0
2008-02-14 06:17:00,2.46286,2.46286,2.45859,2.46174,8750000.0
2008-02-14 06:18:00,2.46298,2.46298,2.45948,2.46193,5750000.0
2008-02-14 06:19:00,2.46023,2.46259,2.46023,2.46147,9500000.0
2008-02-14 06:20:00,2.4614,2.46233,2.45863,2.46193,10750000.0
2008-02-14 06:21:00,2.4619,2.46308,2.45991,2.46224,8000000.0
2008-02-14 06:22:00,2.46099,2.46232,2.45692,2.46185,13630000.0
2008-02-14 06:23:00,2.45857,2.46263,2.45857,2.46201,5750000.0
2008-02-14 06:24:00,2.46023,2.4603,2.45685,2.46022,7130000.0
2008-02-14 06:25:00,2.46311,2.46311,2.4595,2.4624,8000000.0
2008-02-14 06:26:00,2.46251,2.4634,2.45888,2.46272,9380000.0
2008-02-14 06:27:00,2.46261,2.46261,2.45866,2.46053,8750000.0
2008-02-14 06:28:00,2.46221,2.46221,2.45742,2.46168,6000000.0
2008-02-14 06:29:00,2.46005,2.46264,2.46005,2.46032,6500000.0
2008-02-14 06:30:00,2.46213,2.46264,2.46062,2.46202,6750000.0
2008-02-14 06:31:00,2.462,2.46288,2.45868,2.46007,11250000.0
2008-02-14 06:32:00,2.46102,2.46253,2.45894,2.46111,9130000.0
2008-02-14 06:33:00,2.46086,2.46365,2.46086,2.46191,6000000.0
2008-02-14 06:34:00,2.46296,2.46297,2.45966,2.45966,12380000.0
2008-02-14 06:35:00,2.46227,2.46257,2.45814,2.45814,9750000.0
2008-02-14 06:36:00,2.46159,2.46212,2.46042,2.46209,5750000.0
2008-02-14 06:37:00,2.46119,2.4622,2.45654,2.46183,9000000.0
2008-02-14 06:38:00,2.46076,2.46202,2.45862,2.45972,9250000.0
2008-02-14 06:39:00,2.46054,2.46058,2.45861,2.4599,8130000.0
2008-02-14 06:40:00,2.46298,2.4635,2.46006,2.46092,10000000.0
2008-02-14 06:41:00,2.46002,2.4638,2.45931,2.46296,8880000.0
2008-02-14 06:42:00,2.45976,2.46203,2.45815,2.46089,8880000.0
2008-02-14 06:44:00,2.45747,2.46302,2.45747,2.46053,5630000.0
2008-02-14 06:45:00,2.46135,2.46272,2.45865,2.46022,12750000.0
2008-02-14 06:46:00,2.46296,2.46346,2.45921,2.46242,10510000.0
2008-02-14 06:47:00,2.46131,2.46156,2.45573,2.46156,11880000.0
2008-02-14 06:48:00,2.46025,2.46146,2.45765,2.45779,13130000.0
2008-02-14 06:49:00,2.4582,2.45893,2.45483,2.45893,11010000.0
2008-02-14 06:50:00,2.45963,2.46142,2.45738,2.45738,7760000.0
2008-02-14 06:52:00,2.46088,2.46218,2.46023,2.46131,6000000.0
2008-02-14 06:53:00,2.46089,2.46277,2.45796,2.46277,7750000.0
2008-02-14 06:54:00,2.46208,2.46208,2.45658,2.45672,10500000.0
2008-02-14 06:55:00,2.46227,2.46251,2.45775,2.46029,12630000.0
2008-02-14 06:56:00,2.45971,2.462,2.45971,2.46062,4000000.0
2008-02-14 06:57:00,2.46081,2.46379,2.46076,2.46076,10000000.0
2008-02-14 06:58:00,2.46022,2.46022,2.45371,2.45995,8130000.0
2008-02-14 06:59:00,2.4614,2.46185,2.46019,2.4611,6250000.0
2008-02-14 07:00:00,2.4589,2.45993,2.45742,2.45921,5750000.0
2008-02-14 07:01:00,2.46121,2.46167,2.45937,2.46121,5250000.0
2008-02-14 07:02:00,2.46093,2.463,2.46093,2.46244,7000000.0
2008-02-14 07:03:00,2.46247,2.46267,2.45827,2.46036,6250000.0
2008-02-14 07:04:00,2.46201,2.46201,2.45839,2.46163,9250000.0
2008-02-14 07:05:00,2.45822,2.45872,2.45447,2.45553,11500000.0
2008-02-14 07:06:00,2.46141,2.46141,2.46141,2.46141,750000.0
2008-02-14 07:07:00,2.45857,2.46202,2.45857,2.46142,7880000.0
2008-02-14 07:08:00,2.46077,2.46077,2.45885,2.4597,6130000.0
2008-02-14 07:09:00,2.46284,2.46343,2.45977,2.45977,8250000.0
2008-02-14 07:10:00,2.46015,2.46173,2.45706,2.46173,8000000.0
2008-02-14 07:11:00,2.46128,2.46229,2.45954,2.46023,7750000.0
2008-02-14 07:12:00,2.45968,2.46132,2.45968,2.46107,6750000.0
2008-02-14 07:14:00,2.46138,2.46138,2.46121,2.46121,1500000.0
2008-02-14 07:15:00,2.46016,2.4618,2.4575,2.46125,6000000.0
2008-02-14 07:16:00,2.46098,2.46224,2.45958,2.46224,7000000.0
2008-02-14 07:17:00,2.46071,2.46162,2.45671,2.46126,7250000.0
2008-02-14 07:18:00,2.46334,2.46334,2.45999,2.46134,10750000.0
2008-02-14 07:19:00,2.45789,2.46143,2.45677,2.45677,5500000.0
2008-02-14 07:20:00,2.46019,2.46179,2.46016,2.46108,8130000.0
2008-02-14 07:21:00,2.46027,2.46252,2.45716,2.46227,8250000.0
2008-02-14 07:22:00,2.46194,2.4624,2.45635,2.45836,8500000.0
2008-02-14 07:23:00,2.46075,2.46217,2.46014,2.46014,10630000.0
2008-02-14 07:25:00,2.46236,2.46236,2.45598,2.4578,5630000.0
2008-02-14 07:26:00,2.45898,2.46243,2.45708,2.45924,9500000.0
2008-02-14 07:28:00,2.46129,2.4615,2.45782,2.45818,13500000.0
2008-02-14 07:29:00,2.46142,2.46177,2.46025,2.46125,10000000.0
2008-02-14 07:30:00,2.46148,2.46277,2.45714,2.45714,8750000.0
2008-02-14 07:31:00,2.46053,2.46219,2.45763,2.46219,13500000.0
2008-02-14 07:32:00,2.46006,2.46232,2.45801,2.46096,6500000.0
2008-02-14 07:33:00,2.46101,2.46217,2.45892,2.46174,6000000.0
2008-02-14 07:34:00,2.45725,2.46258,2.45725,2.45877,7750000.0
2008-02-14 07:35:00,2.45934,2.46172,2.45837,2.46153,6000000.0
2008-02-14 07:36:00,2.45825,2.46239,2.45825,2.45946,9500000.0
2008-02-14 07:37:00,2.46143,2.46173,2.45993,2.46091,4000000.0
2008-02-14 07:38:00,2.46151,2.46197,2.4569,2.46179,6750000.0
2008-02-14 07:39:00,2.45956,2.46327,2.45956,2.46133,7750000.0
2008-02-14 07:40:00,2.45966,2.46111,2.45799,2.46071,7500000.0
2008-02-14 07:41:00,2.46284,2.46304,2.46074,2.46265,9250000.0
2008-02-14 07:42:00,2.45686,2.46202,2.45686,2.45992,6750000.0
2008-02-14 07:43:00,2.4602,2.46097,2.45667,2.46097,8000000.0
2008-02-14 07:45:00,2.45765,2.46122,2.45765,2.46111,9380000.0
2008-02-14 07:46:00,2.45815,2.46239,2.4575,2.46189,8500000.0
2008-02-14 07:47:00,2.46228,2.46228,2.45926,2.46015,9130000.0
2008-02-14 07:48:00,2.46119,2.46248,2.45644,2.46248,11880000.0
2008-02-14 07:49:00,2.46285,2.46317,2.45784,2.45784,8000000.0
2008-02-14 07:50:00,2.4592,2.46307,2.4592,2.46166,11750000.0
2008-02-14 07:51:00,2.45977,2.46175,2.45965,2.46175,6750000.0
2008-02-14 07:52:00,2.46315,2.46315,2.45914,2.46046,9880000.0
2008-02-14 07:53:00,2.46213,2.46305,2.45659,2.45976,10750000.0
2008-02-14 07:54:00,2.46411,2.46565,2.45853,2.46509,9500000.0
2008-02-14 07:55:00,2.4622,2.46266,2.45996,2.46266,13250000.0
2008-02-14 07:56:00,2.46053,2.46163,2.45967,2.46163,11750000.0
2008-02-14 07:57:00,2.45954,2.46147,2.45954,2.46068,2250000.0
2008-02-14 07:58:00,2.46237,2.46295,2.4614,2.4614,6000000.0
2008-02-14 07:59:00,2.46129,2.46344,2.46013,2.46307,12630000.0
2008-02-14 08:00:00,2.46137,2.4634,2.45514,2.4634,6750000.0
2008-02-14 08:01:00,2.46168,2.46456,2.45685,2.46456,8500000.0
2008-02-14 08:02:00,2.46437,2.46437,2.45975,2.46419,9000000.0
2008-02-14 08:03:00,2.46451,2.46451,2.45905,2.46358,9000000.0
2008-02-14 08:04:00,2.46369,2.46369,2.45942,2.46307,10250000.0
2008-02-14 08:05:00,2.46218,2.46386,2.45982,2.46386,12880000.0
2008-02-14 08:06:00,2.46313,2.46319,2.46004,2.46281,8250000.0
2008-02-14 08:07:00,2.46055,2.46393,2.46055,2.46336,6250000.0
2008-02-14 08:08:00,2.46197,2.46411,2.46144,2.46411,7750000.0
2008-02-14 08:09:00,2.46218,2.46504,2.45947,2.46336,6630000.0
2008-02-14 08:10:00,2.46396,2.46396,2.45807,2.46105,7500000.0
2008-02-14 08:11:00,2.4622,2.46456,2.45974,2.46334,10250000.0
2008-02-14 08:12:00,2.46209,2.46333,2.46028,2.46105,7500000.0
2008-02-14 08:13:00,2.46052,2.46202,2.45819,2.4596,14000000.0
2008-02-14 08:14:00,2.4614,2.46361,2.45975,2.46354,10750000.0
2008-02-14 08:15:00,2.46011,2.46275,2.45546,2.46139,9000000.0
2008-02-14 08:16:00,2.46253,2.46253,2.45949,2.46093,9000000.0
2008-02-14 08:17:00,2.46075,2.46248,2.45943,2.46248,11250000.0
2008-02-14 08:18:00,2.4587,2.46314,2.45678,2.46036,13750000.0
2008-02-14 08:19:00,2.46122,2.46127,2.45918,2.46127,7500000.0
2008-02-14 08:20:00,2.45713,2.46286,2.45713,2.46286,12380000.0
2008-02-14 08:21:00,2.46111,2.46187,2.45958,2.46164,7750000.0
2008-02-14 08:22:00,2.46175,2.46264,2.45732,2.46064,12630000.0
2008-02-14 08:23:00,2.46177,2.46305,2.45915,2.46176,10380000.0
2008-02-14 08:24:00,2.46213,2.46242,2.46092,2.46096,7000000.0
2008-02-14 08:25:00,2.46156,2.46243,2.4572,2.46243,10630000.0
2008-02-14 08:26:00,2.46217,2.46217,2.45755,2.46156,14000000.0
2008-02-14 08:27:00,2.4615,2.46282,2.45915,2.46112,6250000.0
2008-02-14 08:28:00,2.46077,2.46227,2.45733,2.46129,10500000.0
2008-02-14 08:29:00,2.46076,2.4614,2.4567,2.4614,6750000.0
2008-02-14 08:30:00,2.46201,2.46221,2.45918,2.4621,10000000.0
2008-02-14 08:31:00,2.46064,2.46182,2.45834,2.46147,9760000.0
2008-02-14 08:32:00,2.45864,2.46124,2.45688,2.46071,9630000.0
2008-02-14 08:33:00,2.46247,2.46253,2.4585,2.4585,9500000.0
2008-02-14 08:34:00,2.46171,2.46321,2.45982,2.46005,5500000.0
2008-02-14 08:35:00,2.46117,2.4625,2.45922,2.46064,14000000.0
2008-02-14 08:36:00,2.46174,2.46231,2.46045,2.46203,6250000.0
2008-02-14 08:37:00,2.46215,2.46317,2.45982,2.46251,10380000.0
2008-02-14 08:38:00,2.46209,2.46271,2.46026,2.46193,7000000.0
2008-02-14 08:39:00,2.46224,2.46224,2.45961,2.45961,5750000.0
2008-02-14 08:40:00,2.45871,2.46214,2.45871,2.46124,8010000.0
2008-02-14 08:41:00,2.45794,2.46275,2.45794,2.46275,7250000.0
2008-02-14 08:42:00,2.46036,2.46234,2.45671,2.46157,9750000.0
2008-02-14 08:43:00,2.46181,2.4626,2.45846,2.46139,7000000.0
2008-02-14 08:44:00,2.46148,2.46269,2.45764,2.45918,5500000.0
2008-02-14 08:45:00,2.4614,2.4623,2.45763,2.46044,10000000.0
2008-02-14 08:46:00,2.45888,2.46164,2.45498,2.4606,10500000.0
2008-02-14 08:47:00,2.46116,2.46182,2.45819,2.45819,7250000.0
2008-02-14 08:48:00,2.46164,2.46218,2.45468,2.46097,11500000.0
2008-02-14 08:49:00,2.46141,2.46249,2.45967,2.46249,9130000.0
2008-02-14 08:50:00,2.46105,2.46151,2.45921,2.46131,7500000.0
2008-02-14 08:51:00,2.46087,2.46087,2.45843,2.45843,7000000.0
2008-02-14 08:52:00,2.45858,2.46155,2.45615,2.46155,5000000.0
2008-02-14 08:53:00,2.46155,2.46162,2.45744,2.46162,17130000.0
2008-02-14 08:54:00,2.46118,2.4617,2.45895,2.4617,6250000.0
2008-02-14 08:55:00,2.45726,2.46155,2.45726,2.45955,21250000.0
2008-02-14 08:56:00,2.46055,2.46123,2.45815,2.45944,6250000.0
2008-02-14 08:57:00,2.46077,2.46154,2.4579,2.46154,7500000.0
2008-02-14 08:58:00,2.46106,2.46181,2.4592,2.46173,5250000.0
2008-02-14 08:59:00,2.46087,2.46197,2.45824,2.45972,7750000.0
2008-02-14 09:00:00,2.46065,2.46191,2.45803,2.46146,6250000.0
2008-02-14 09:01:00,2.45821,2.46166,2.4579,2.46166,12000000.0
2008-02-14 09:02:00,2.46008,2.4624,2.45577,2.45577,8250000.0
2008-02-14 09:03:00,2.45986,2.46124,2.45765,2.45836,14250000.0
2008-02-14 09:04:00,2.4574,2.4609,2.4574,2.4609,5500000.0
2008-02-14 09:05:00,2.4572,2.45964,2.45624,2.45789,9130000.0
2008-02-14 09:06:00,2.45834,2.45944,2.45671,2.45898,8880000.0
2008-02-14 09:07:00,2.46032,2.46065,2.45757,2.46065,9750000.0
2008-02-14 09:08:00,2.45794,2.45994,2.45489,2.45489,8750000.0
2008-02-14 09:09:00,2.45719,2.45901,2.4568,2.459,5630000.0
2008-02-14 09:10:00,2.45623,2.4592,2.454,2.45718,10500000.0
2008-02-14 09:11:00,2.45885,2.45968,2.45498,2.45942,9750000.0
2008-02-14 09:12:00,2.45832,2.45926,2.45738,2.4576,6250000.0
2008-02-14 09:13:00,2.45619,2.45778,2.45284,2.45771,5500000.0
2008-02-14 09:14:00,2.45223,2.45679,2.45215,2.45589,6500000.0
2008-02-14 09:15:00,2.45454,2.45588,2.45187,2.45449,10500000.0
2008-02-14 09:16:00,2.45311,2.45536,2.451,2.45384,12250000.0
2008-02-14 09:17:00,2.4547,2.45633,2.45066,2.45518,8880000.0
2008-02-14 09:18:00,2.4572,2.4579,2.45137,2.45406,9880000.0
2008-02-14 09:19:00,2.45566,2.45666,2.45104,2.4555,7750000.0
2008-02-14 09:20:00,2.45634,2.45634,2.45282,2.45501,10500000.0
2008-02-14 09:21:00,2.45502,2.45511,2.45184,2.45254,9500000.0
2008-02-14 09:22:00,2.45578,2.45587,2.45168,2.45308,10500000.0
2008-02-14 09:23:00,2.45393,2.45523,2.45213,2.45471,5750000.0
2008-02-14 09:24:00,2.45524,2.45556,2.45146,2.45469,10130000.0
2008-02-14 09:25:00,2.45283,2.45504,2.45197,2.45429,11250000.0
2008-02-14 09:26:00,2.45182,2.45579,2.45089,2.45391,15130000.0
2008-02-14 09:27:00,2.4493,2.45482,2.4493,2.45339,6380000.0
2008-02-14 09:28:00,2.45611,2.45654,2.45364,2.45654,8260000.0
2008-02-14 09:29:00,2.45433,2.4561,2.45201,2.45391,18010000.0
2008-02-14 09:30:00,2.45477,2.45571,2.45067,2.45458,7130000.0
2008-02-14 09:31:00,2.45393,2.45646,2.45379,2.45418,8630000.0
2008-02-14 09:32:00,2.45518,2.45695,2.45314,2.45695,8500000.0
2008-02-14 09:33:00,2.45455,2.45601,2.45112,2.45412,7750000.0
2008-02-14 09:34:00,2.45275,2.45576,2.45275,2.45565,7630000.0
2008-02-14 09:35:00,2.45549,2.45549,2.45136,2.45488,11000000.0
2008-02-14 09:36:00,2.4517,2.45576,2.4517,2.45266,11750000.0
2008-02-14 09:37:00,2.45313,2.45644,2.45313,2.45577,6000000.0
2008-02-14 09:38:00,2.45584,2.45584,2.45017,2.45403,9630000.0
2008-02-14 09:39:00,2.45459,2.45598,2.45231,2.45593,10510000.0
2008-02-14 09:40:00,2.45427,2.45639,2.4511,2.45639,13250000.0
2008-02-14 09:41:00,2.45519,2.45544,2.45374,2.45544,5250000.0
2008-02-14 09:42:00,2.45504,2.45543,2.44994,2.4551,14260000.0
2008-02-14 09:43:00,2.45444,2.45508,2.45047,2.45492,8500000.0
2008-02-14 09:44:00,2.45692,2.45692,2.45319,2.45541,7630000.0
2008-02-14 09:45:00,2.45534,2.45534,2.44865,2.45247,11250000.0
2008-02-14 09:46:00,2.45294,2.45569,2.45294,2.45569,9500000.0
2008-02-14 09:47:00,2.45237,2.45633,2.45237,2.45455,8250000.0
2008-02-14 09:48:00,2.45387,2.45564,2.45269,2.45564,11000000.0
2008-02-14 09:49:00,2.45606,2.45623,2.45331,2.45395,10000000.0
2008-02-14 09:50:00,2.45304,2.45536,2.45117,2.45515,6630000.0
2008-02-14 09:51:00,2.45328,2.45419,2.44981,2.44981,6750000.0
2008-02-14 09:52:00,2.45258,2.45279,2.44942,2.45279,8750000.0
2008-02-14 09:53:00,2.45291,2.45301,2.45096,2.45154,7250000.0
2008-02-14 09:54:00,2.45242,2.45242,2.44894,2.45156,6630000.0
2008-02-14 09:55:00,2.44908,2.45177,2.44547,2.44895,12260000.0
2008-02-14 09:56:00,2.45018,2.45094,2.44643,2.44929,15250000.0
2008-02-14 09:57:00,2.45004,2.45074,2.44631,2.44752,12380000.0
2008-02-14 09:58:00,2.44774,2.44809,2.44094,2.44612,12130000.0
2008-02-14 09:59:00,2.44443,2.44819,2.44443,2.44492,10380000.0
2008-02-14 10:00:00,2.44804,2.4483,2.44485,2.44485,8880000.0
2008-02-14 10:01:00,2.44746,2.44773,2.44534,2.44534,12880000.0
2008-02-14 10:02:00,2.44531,2.44724,2.44285,2.44285,13250000.0
2008-02-14 10:03:00,2.44358,2.44633,2.43974,2.44572,11000000.0
2008-02-14 10:04:00,2.44764,2.44764,2.44484,2.44627,10250000.0
2008-02-14 10:05:00,2.44418,2.44785,2.44161,2.44689,10880000.0
2008-02-14 10:06:00,2.4467,2.44714,2.44537,2.44594,5750000.0
2008-02-14 10:07:00,2.44608,2.44696,2.44306,2.44306,9500000.0
2008-02-14 10:08:00,2.44576,2.44776,2.44306,2.44575,6250000.0
2008-02-14 10:09:00,2.44194,2.4467,2.44028,2.44448,10380000.0
2008-02-14 10:10:00,2.44553,2.44553,2.44185,2.44528,7630000.0
2008-02-14 10:11:00,2.44616,2.44663,2.44158,2.44158,5500000.0
2008-02-14 10:12:00,2.44511,2.44598,2.44352,2.44598,10000000.0
2008-02-14 10:13:00,2.44158,2.4464,2.44024,2.44348,9500000.0
2008-02-14 10:14:00,2.44243,2.4454,2.44139,2.4454,9500000.0
2008-02-14 10:15:00,2.44267,2.44806,2.44045,2.44337,10380000.0
2008-02-14 10:16:00,2.44675,2.4475,2.44493,2.44639,5130000.0
2008-02-14 10:17:00,2.44508,2.4484,2.44369,2.4484,6380000.0
2008-02-14 10:18:00,2.4453,2.44677,2.44276,2.44526,6880000.0
2008-02-14 10:19:00,2.44727,2.44859,2.44266,2.44704,8000000.0
2008-02-14 10:20:00,2.44444,2.44746,2.44336,2.44492,7000000.0
2008-02-14 10:21:00,2.44559,2.4473,2.44233,2.44661,10260000.0
2008-02-14 10:22:00,2.44747,2.44769,2.44476,2.44547,6260000.0
2008-02-14 10:23:00,2.44598,2.44719,2.44464,2.44685,9000000.0
2008-02-14 10:24:00,2.44498,2.44746,2.44169,2.44613,7250000.0
2008-02-14 10:25:00,2.44617,2.44747,2.44405,2.44505,7250000.0
2008-02-14 10:26:00,2.44719,2.44719,2.44505,2.44631,5500000.0
2008-02-14 10:27:00,2.44629,2.44694,2.44107,2.44546,6750000.0
2008-02-14 10:28:00,2.44514,2.44816,2.44508,2.44816,9500000.0
2008-02-14 10:29:00,2.44619,2.44727,2.44523,2.44709,7250000.0
2008-02-14 10:30:00,2.44575,2.44817,2.44159,2.44322,10500000.0
2008-02-14 10:31:00,2.44445,2.44715,2.44329,2.44465,7250000.0
2008-02-14 10:32:00,2.44663,2.4472,2.44238,2.44534,11000000.0
2008-02-14 10:33:00,2.44712,2.44789,2.44378,2.44652,10750000.0
2008-02-14 10:34:00,2.44371,2.44682,2.44209,2.44682,10130000.0
2008-02-14 10:35:00,2.44642,2.44642,2.44191,2.4431,12260000.0
2008-02-14 10:36:00,2.44509,2.44717,2.44299,2.44637,12750000.0
2008-02-14 10:37:00,2.44706,2.44725,2.44155,2.44537,18500000.0
2008-02-14 10:38:00,2.44423,2.44694,2.44235,2.44694,7500000.0
2008-02-14 10:39:00,2.44547,2.44835,2.44451,2.4479,7750000.0
2008-02-14 10:40:00,2.44824,2.44824,2.44173,2.44173,9500000.0
2008-02-14 10:41:00,2.44297,2.44769,2.44297,2.44358,7000000.0
2008-02-14 10:42:00,2.44573,2.44692,2.44162,2.44661,10500000.0
2008-02-14 10:43:00,2.44656,2.44692,2.44337,2.44337,9130000.0
2008-02-14 10:44:00,2.44498,2.4459,2.44028,2.44454,8000000.0
2008-02-14 10:45:00,2.44322,2.44568,2.4411,2.44494,7000000.0
2008-02-14 10:46:00,2.44414,2.44587,2.44248,2.44561,9250000.0
2008-02-14 10:47:00,2.44682,2.44682,2.44106,2.44605,6750000.0
2008-02-14 10:48:00,2.44368,2.44621,2.44368,2.44578,7130000.0
2008-02-14 10:49:00,2.44517,2.44825,2.4416,2.44642,10380000.0
2008-02-14 10:50:00,2.44642,2.44815,2.44487,2.44503,7500000.0
2008-02-14 10:51:00,2.44576,2.44768,2.44373,2.44373,8250000.0
2008-02-14 10:52:00,2.44645,2.44747,2.44506,2.44673,7630000.0
2008-02-14 10:53:00,2.44657,2.44657,2.44459,2.44461,7750000.0
2008-02-14 10:54:00,2.44363,2.44609,2.44363,2.44528,8000000.0
2008-02-14 10:55:00,2.44598,2.44627,2.44203,2.44552,12250000.0
2008-02-14 10:56:00,2.44157,2.44557,2.44096,2.4436,8750000.0
2008-02-14 10:57:00,2.44454,2.44526,2.44311,2.44526,7000000.0
2008-02-14 10:58:00,2.44346,2.44452,2.44177,2.44291,9000000.0
2008-02-14 10:59:00,2.44373,2.44507,2.4424,2.44505,6250000.0
2008-02-14 11:00:00,2.44358,2.44395,2.44119,2.44131,8250000.0
2008-02-14 11:01:00,2.44316,2.44458,2.43815,2.4412,9130000.0
2008-02-14 11:02:00,2.44302,2.44551,2.44147,2.44537,8010000.0
2008-02-14 11:03:00,2.44439,2.44446,2.44061,2.44219,11500000.0
2008-02-14 11:04:00,2.44371,2.4457,2.44084,2.44468,6500000.0
2008-02-14 11:05:00,2.44584,2.44594,2.43988,2.44201,9750000.0
2008-02-14 11:06:00,2.44243,2.44682,2.44132,2.44443,12380000.0
2008-02-14 11:07:00,2.44468,2.44527,2.44201,2.4441,10250000.0
2008-02-14 11:08:00,2.44428,2.44428,2.44055,2.44236,9630000.0
2008-02-14 11:09:00,2.44684,2.44741,2.44523,2.44645,7250000.0
2008-02-14 11:10:00,2.44704,2.44717,2.44286,2.44602,11000000.0
2008-02-14 11:11:00,2.44593,2.44672,2.44199,2.44672,5250000.0
2008-02-14 11:12:00,2.4456,2.44648,2.44317,2.44605,13000000.0
2008-02-14 11:13:00,2.44668,2.44742,2.44231,2.44657,7000000.0
2008-02-14 11:14:00,2.4479,2.44828,2.44371,2.44453,7750000.0
2008-02-14 11:15:00,2.44564,2.44985,2.44478,2.44818,11250000.0
2008-02-14 11:16:00,2.44581,2.44862,2.44512,2.44793,13250000.0
2008-02-14 11:17:00,2.44614,2.44823,2.44475,2.44786,6000000.0
2008-02-14 11:18:00,2.44401,2.44739,2.44401,2.4472,8000000.0
2008-02-14 11:19:00,2.44899,2.44899,2.44403,2.44691,8250000.0
2008-02-14 11:20:00,2.44548,2.44897,2.44325,2.44797,9130000.0
2008-02-14 11:21:00,2.44865,2.4489,2.44137,2.4471,12880000.0
2008-02-14 11:22:00,2.44627,2.44925,2.44627,2.44925,6250000.0
2008-02-14 11:23:00,2.44873,2.44889,2.44146,2.44464,11750000.0
2008-02-14 11:24:00,2.44941,2.44941,2.4424,2.44777,12500000.0
2008-02-14 11:25:00,2.44846,2.45002,2.44467,2.44467,12250000.0
2008-02-14 11:26:00,2.44849,2.44849,2.44581,2.44847,10500000.0
2008-02-14 11:27:00,2.44943,2.44943,2.44284,2.44724,6750000.0
2008-02-14 11:28:00,2.44928,2.44928,2.44369,2.4471,9630000.0
2008-02-14 11:29:00,2.44706,2.44869,2.44463,2.44869,7250000.0
2008-02-14 11:30:00,2.44866,2.44866,2.44553,2.44773,6250000.0
2008-02-14 11:31:00,2.44866,2.44886,2.44533,2.44886,9000000.0
2008-02-14 11:32:00,2.44769,2.44919,2.44514,2.44911,14510000.0
2008-02-14 11:33:00,2.44752,2.44864,2.4464,2.447,9130000.0
2008-02-14 11:34:00,2.44785,2.4498,2.44452,2.44677,7750000.0
2008-02-14 11:35:00,2.4501,2.4501,2.44385,2.44761,7750000.0
2008-02-14 11:36:00,2.44896,2.44903,2.44414,2.44903,6750000.0
2008-02-14 11:37:00,2.44871,2.44961,2.44547,2.44763,8250000.0
2008-02-14 11:38:00,2.44676,2.44823,2.44543,2.44569,5500000.0
2008-02-14 11:39:00,2.44805,2.44845,2.44578,2.44644,10000000.0
2008-02-14 11:40:00,2.44288,2.44803,2.44187,2.44781,8750000.0
2008-02-14 11:41:00,2.44641,2.44834,2.44045,2.44805,5630000.0
2008-02-14 11:42:00,2.44906,2.4493,2.44537,2.44666,14380000.0
2008-02-14 11:43:00,2.44747,2.44899,2.44426,2.44899,7880000.0
2008-02-14 11:44:00,2.44752,2.44936,2.44607,2.44721,6500000.0
2008-02-14 11:45:00,2.44847,2.44909,2.44612,2.44665,11630000.0
2008-02-14 11:46:00,2.44786,2.4496,2.44529,2.44777,11250000.0
2008-02-14 11:47:00,2.45075,2.45075,2.44688,2.44874,6500000.0
2008-02-14 11:48:00,2.44891,2.45032,2.4475,2.44973,5500000.0
2008-02-14 11:49:00,2.4508,2.4508,2.44394,2.44909,8500000.0
2008-02-14 11:50:00,2.44802,2.45008,2.44581,2.44857,7750000.0
2008-02-14 11:51:00,2.44763,2.45025,2.44561,2.44765,10250000.0
2008-02-14 11:52:00,2.45073,2.45073,2.44747,2.44937,12250000.0
2008-02-14 11:53:00,2.44542,2.4504,2.44542,2.44944,6630000.0
2008-02-14 11:54:00,2.45023,2.45023,2.4473,2.45005,10750000.0
2008-02-14 11:55:00,2.44915,2.45069,2.44571,2.44977,8750000.0
2008-02-14 11:56:00,2.45067,2.45082,2.44508,2.44916,9500000.0
2008-02-14 11:57:00,2.45,2.45025,2.44522,2.4501,13000000.0
2008-02-14 11:58:00,2.44889,2.45042,2.44683,2.44827,8500000.0
2008-02-14 11:59:00,2.4501,2.45033,2.44566,2.44702,8000000.0
2008-02-14 12:00:00,2.45016,2.45016,2.44705,2.44914,9510000.0
2008-02-14 12:01:00,2.4503,2.4503,2.44613,2.44775,7500000.0
2008-02-14 12:02:00,2.44706,2.45051,2.44683,2.44975,8500000.0
2008-02-14 12:03:00,2.4498,2.4498,2.44675,2.44906,7880000.0
2008-02-14 12:04:00,2.44994,2.45018,2.44645,2.4477,7750000.0
2008-02-14 12:05:00,2.44973,2.45129,2.44659,2.45068,10500000.0
2008-02-14 12:06:00,2.45225,2.45225,2.44671,2.45052,11500000.0
2008-02-14 12:07:00,2.45141,2.45154,2.44846,2.44975,7010000.0
2008-02-14 12:08:00,2.45095,2.45095,2.44833,2.4508,7750000.0
2008-02-14 12:09:00,2.44503,2.45005,2.44362,2.44678,9380000.0
2008-02-14 12:10:00,2.45201,2.45201,2.44231,2.44983,8750000.0
2008-02-14 12:11:00,2.44502,2.45096,2.44502,2.44933,9250000.0
2008-02-14 12:12:00,2.45079,2.45079,2.44685,2.45016,7750000.0
2008-02-14 12:13:00,2.44415,2.44995,2.44415,2.44995,6630000.0
2008-02-14 12:14:00,2.44756,2.44802,2.44569,2.44802,11500000.0
2008-02-14 12:15:00,2.44934,2.4508,2.44619,2.44933,6250000.0
2008-02-14 12:16:00,2.44785,2.45101,2.44765,2.44971,11000000.0
2008-02-14 12:17:00,2.44338,2.44925,2.44338,2.44897,8500000.0
2008-02-14 12:18:00,2.4502,2.4502,2.44838,2.44889,11380000.0
2008-02-14 12:19:00,2.44897,2.4493,2.44588,2.44815,8250000.0
2008-02-14 12:20:00,2.4465,2.44849,2.44294,2.44789,9750000.0
2008-02-14 12:21:00,2.4473,2.45082,2.44719,2.44823,13250000.0
2008-02-14 12:22:00,2.45015,2.45015,2.4443,2.44877,5880000.0
2008-02-14 12:23:00,2.44996,2.45037,2.44608,2.45037,8250000.0
2008-02-14 12:24:00,2.44904,2.45002,2.44596,2.4474,9500000.0
2008-02-14 12:25:00,2.4492,2.45073,2.44547,2.44822,10500000.0
2008-02-14 12:26:00,2.44952,2.45146,2.4462,2.4462,13630000.0
2008-02-14 12:27:00,2.45041,2.45041,2.44593,2.4477,11500000.0
2008-02-14 12:28:00,2.4488,2.44975,2.44451,2.44786,8500000.0
2008-02-14 12:29:00,2.44686,2.44844,2.44402,2.44539,10500000.0
2008-02-14 12:30:00,2.44913,2.44988,2.44664,2.4482,7130000.0
2008-02-14 12:31:00,2.44717,2.4498,2.4467,2.44858,9000000.0
2008-02-14 12:32:00,2.44751,2.44935,2.44412,2.44717,6630000.0
2008-02-14 12:33:00,2.4474,2.44856,2.44432,2.44737,6750000.0
2008-02-14 12:34:00,2.44849,2.44885,2.44386,2.44851,8130000.0
2008-02-14 12:35:00,2.44972,2.44972,2.44283,2.44655,6630000.0
2008-02-14 12:36:00,2.4498,2.45016,2.44419,2.44952,9000000.0
2008-02-14 12:37:00,2.44727,2.45098,2.44439,2.45098,9750000.0
2008-02-14 12:38:00,2.44923,2.45007,2.44442,2.44442,6250000.0
2008-02-14 12:39:00,2.44957,2.44957,2.4456,2.44877,13750000.0
2008-02-14 12:40:00,2.44725,2.4513,2.44725,2.44954,10750000.0
2008-02-14 12:41:00,2.45143,2.45143,2.44405,2.44977,11250000.0
2008-02-14 12:42:00,2.45014,2.45017,2.44672,2.44672,6500000.0
2008-02-14 12:43:00,2.44964,2.44964,2.44672,2.44672,11750000.0
2008-02-14 12:44:00,2.44842,2.44851,2.44442,2.44718,8250000.0
2008-02-14 12:45:00,2.4487,2.44877,2.44443,2.44877,11750000.0
2008-02-14 12:46:00,2.44676,2.44854,2.4467,2.4482,6130000.0
2008-02-14 12:47:00,2.44692,2.44779,2.44413,2.44762,5750000.0
2008-02-14 12:48:00,2.44842,2.44927,2.44342,2.44709,9630000.0
2008-02-14 12:49:00,2.44906,2.44906,2.44331,2.44784,9010000.0
2008-02-14 12:50:00,2.44885,2.44885,2.44545,2.44727,10760000.0
2008-02-14 12:51:00,2.44157,2.44845,2.44157,2.44782,9880000.0
2008-02-14 12:52:00,2.44848,2.44919,2.44479,2.44576,12250000.0
2008-02-14 12:53:00,2.44508,2.45094,2.44508,2.45085,8750000.0
2008-02-14 12:54:00,2.4483,2.44913,2.44354,2.44874,12640000.0
2008-02-14 12:55:00,2.44659,2.44962,2.44559,2.44827,11000000.0
2008-02-14 12:56:00,2.44746,2.45038,2.44337,2.44995,13500000.0
2008-02-14 12:57:00,2.44764,2.4491,2.44336,2.44336,8500000.0
2008-02-14 12:58:00,2.44692,2.44787,2.44361,2.44651,7000000.0
2008-02-14 12:59:00,2.44837,2.44934,2.44477,2.44644,15750000.0
2008-02-14 13:00:00,2.44809,2.44861,2.4434,2.44817,8380000.0
2008-02-14 13:01:00,2.44935,2.44935,2.44275,2.44648,7750000.0
2008-02-14 13:02:00,2.44607,2.44905,2.44232,2.44905,9250000.0
2008-02-14 13:03:00,2.44481,2.44876,2.44481,2.44766,14130000.0
2008-02-14 13:04:00,2.44673,2.44817,2.44287,2.44736,6750000.0
2008-02-14 13:05:00,2.44556,2.44848,2.44445,2.44805,8500000.0
2008-02-14 13:06:00,2.445,2.44848,2.44317,2.44595,7000000.0
2008-02-14 13:07:00,2.44312,2.44742,2.44312,2.44395,13630000.0
2008-02-14 13:08:00,2.44861,2.44881,2.44737,2.44865,5500000.0
2008-02-14 13:09:00,2.4494,2.4494,2.44399,2.44827,7250000.0
2008-02-14 13:10:00,2.44749,2.4504,2.44497,2.44999,9000000.0
2008-02-14 13:11:00,2.44846,2.45067,2.44596,2.45048,9880000.0
2008-02-14 13:12:00,2.44936,2.44945,2.44646,2.44934,7750000.0
2008-02-14 13:13:00,2.44755,2.44995,2.44499,2.44893,7880000.0
2008-02-14 13:14:00,2.4445,2.45021,2.44169,2.45021,6000000.0
2008-02-14 13:15:00,2.449,2.44966,2.44524,2.44966,7380000.0
2008-02-14 13:16:00,2.44755,2.449,2.44374,2.44837,9500000.0
2008-02-14 13:17:00,2.449,2.44962,2.4463,2.44829,17250000.0
2008-02-14 13:18:00,2.44627,2.44884,2.44604,2.44844,6250000.0
2008-02-14 13:19:00,2.44498,2.44783,2.44498,2.44711,8380000.0
2008-02-14 13:20:00,2.44121,2.44829,2.44121,2.44829,9250000.0
2008-02-14 13:21:00,2.44424,2.449,2.44353,2.44632,7630000.0
2008-02-14 13:22:00,2.44942,2.44942,2.44425,2.44438,9630000.0
2008-02-14 13:23:00,2.44839,2.4495,2.44509,2.44788,9000000.0
2008-02-14 13:24:00,2.44888,2.44965,2.44579,2.44579,12000000.0
2008-02-14 13:25:00,2.44892,2.44903,2.44381,2.44818,14500000.0
2008-02-14 13:26:00,2.44777,2.44964,2.44596,2.44928,10380000.0
2008-02-14 13:27:00,2.44946,2.44946,2.44253,2.44836,8750000.0
2008-02-14 13:28:00,2.44638,2.44907,2.44638,2.44665,8380000.0
2008-02-14 13:29:00,2.44877,2.44996,2.44408,2.44408,11000000.0
2008-02-14 13:30:00,2.44478,2.44904,2.44478,2.44887,8500000.0
2008-02-14 13:31:00,2.44899,2.45071,2.44538,2.4493,6250000.0
2008-02-14 13:32:00,2.44674,2.44949,2.44674,2.44933,6630000.0
2008-02-14 13:33:00,2.44642,2.44888,2.44156,2.44884,15630000.0
2008-02-14 13:34:00,2.45053,2.45053,2.44673,2.44938,12750000.0
2008-02-14 13:35:00,2.44994,2.45029,2.44574,2.44738,11130000.0
2008-02-14 13:36:00,2.44817,2.44978,2.44752,2.44881,7750000.0
2008-02-14 13:37:00,2.44747,2.44893,2.44481,2.44481,5880000.0
2008-02-14 13:38:00,2.44901,2.45071,2.44737,2.44932,14000000.0
2008-02-14 13:39:00,2.44793,2.44893,2.44345,2.44761,6500000.0
2008-02-14 13:40:00,2.44944,2.4499,2.44089,2.4499,11000000.0
2008-02-14 13:41:00,2.44664,2.44933,2.44322,2.44878,6250000.0
2008-02-14 13:42:00,2.44845,2.44845,2.44495,2.44495,10380000.0
2008-02-14 13:43:00,2.44931,2.44955,2.44463,2.44857,15250000.0
2008-02-14 13:44:00,2.44966,2.44966,2.4451,2.44945,8500000.0
2008-02-14 13:45:00,2.44789,2.44985,2.44586,2.44985,6000000.0
2008-02-14 13:46:00,2.4496,2.44963,2.44491,2.44619,14500000.0
2008-02-14 13:47:00,2.44773,2.44942,2.44438,2.44531,7750000.0
2008-02-14 13:48:00,2.44836,2.44836,2.44158,2.44416,8130000.0
2008-02-14 13:49:00,2.44592,2.44908,2.44571,2.44848,9500000.0
2008-02-14 13:50:00,2.44694,2.44887,2.44538,2.44794,5750000.0
2008-02-14 13:51:00,2.44944,2.44944,2.44382,2.44619,10500000.0
2008-02-14 13:52:00,2.44894,2.44894,2.44409,2.44702,9250000.0
2008-02-14 13:53:00,2.44921,2.44988,2.44646,2.44714,8750000.0
2008-02-14 13:54:00,2.44667,2.45001,2.44423,2.44877,8250000.0
2008-02-14 13:55:00,2.45065,2.45065,2.44228,2.4475,7510000.0
2008-02-14 13:56:00,2.44608,2.4493,2.44438,2.4475,8000000.0
2008-02-14 13:57:00,2.45061,2.45061,2.44786,2.4493,9500000.0
2008-02-14 13:58:00,2.44983,2.44983,2.44577,2.44669,9630000.0
2008-02-14 13:59:00,2.44875,2.44924,2.44418,2.44418,7380000.0
2008-02-14 14:00:00,2.44885,2.45102,2.44752,2.45074,5750000.0
2008-02-14 14:01:00,2.44916,2.4515,2.44681,2.44796,7000000.0
2008-02-14 14:02:00,2.44871,2.45129,2.44864,2.45129,7500000.0
2008-02-14 14:03:00,2.44823,2.45169,2.44763,2.44836,9000000.0
2008-02-14 14:04:00,2.44951,2.4512,2.44841,2.45068,9630000.0
2008-02-14 14:05:00,2.44768,2.45157,2.44768,2.45157,5500000.0
2008-02-14 14:06:00,2.45073,2.4521,2.44598,2.4521,6250000.0
2008-02-14 14:07:00,2.45157,2.45157,2.4468,2.45095,10000000.0
2008-02-14 14:08:00,2.44859,2.45153,2.44859,2.44932,7880000.0
2008-02-14 14:09:00,2.45111,2.4517,2.44753,2.45123,8750000.0
2008-02-14 14:10:00,2.4523,2.4523,2.44799,2.45112,8250000.0
2008-02-14 14:11:00,2.45077,2.45134,2.44761,2.45134,9500000.0
2008-02-14 14:12:00,2.45136,2.45137,2.44816,2.44816,8750000.0
2008-02-14 14:13:00,2.45122,2.45122,2.44895,2.45046,6750000.0
2008-02-14 14:14:00,2.44759,2.45109,2.44654,2.44654,9260000.0
2008-02-14 14:15:00,2.44984,2.45028,2.44732,2.44993,7380000.0
2008-02-14 14:16:00,2.4498,2.4498,2.44572,2.44856,7880000.0
2008-02-14 14:17:00,2.44989,2.44994,2.44724,2.44865,5750000.0
2008-02-14 14:18:00,2.44838,2.44934,2.4453,2.44894,8750000.0
2008-02-14 14:19:00,2.44353,2.44831,2.44353,2.44422,7500000.0
2008-02-14 14:20:00,2.44822,2.44877,2.44186,2.44764,7380000.0
2008-02-14 14:21:00,2.44873,2.44922,2.44255,2.4468,7000000.0
2008-02-14 14:22:00,2.44541,2.44937,2.4446,2.44937,7000000.0
2008-02-14 14:23:00,2.44854,2.44962,2.445,2.4462,9500000.0
2008-02-14 14:24:00,2.44544,2.44838,2.44344,2.44836,9500000.0
2008-02-14 14:25:00,2.44937,2.44937,2.44327,2.44798,7250000.0
2008-02-14 14:26:00,2.44791,2.44799,2.44171,2.44652,8000000.0
2008-02-14 14:27:00,2.44756,2.44868,2.44439,2.44761,9380000.0
2008-02-14 14:28:00,2.44235,2.44826,2.44235,2.44688,9750000.0
2008-02-14 14:29:00,2.44972,2.44972,2.44317,2.44809,8000000.0
2008-02-14 14:30:00,2.44805,2.44863,2.44295,2.44508,8000000.0
2008-02-14 14:31:00,2.44452,2.44948,2.44452,2.44885,10130000.0
2008-02-14 14:32:00,2.44854,2.44882,2.44576,2.44609,9500000.0
2008-02-14 14:33:00,2.44889,2.44962,2.44655,2.44962,11500000.0
2008-02-14 14:34:00,2.44629,2.44934,2.44629,2.44866,9880000.0
2008-02-14 14:35:00,2.44872,2.44945,2.44383,2.44383,13000000.0
2008-02-14 14:36:00,2.4483,2.44931,2.4442,2.44812,14130000.0
2008-02-14 14:37:00,2.44926,2.44926,2.44364,2.44487,8250000.0
2008-02-14 14:38:00,2.44954,2.44954,2.4429,2.44492,6630000.0
2008-02-14 14:39:00,2.44853,2.44869,2.44637,2.44637,7750000.0
2008-02-14 14:40:00,2.44758,2.44827,2.4446,2.44726,12880000.0
2008-02-14 14:41:00,2.44869,2.44873,2.44487,2.44873,5630000.0
2008-02-14 14:42:00,2.44901,2.44903,2.44585,2.44585,7000000.0
2008-02-14 14:43:00,2.44946,2.44991,2.44173,2.449,9750000.0
2008-02-14 14:44:00,2.4442,2.44945,2.44377,2.44734,5250000.0
2008-02-14 14:45:00,2.44935,2.44935,2.44436,2.44648,7750000.0
2008-02-14 14:46:00,2.44821,2.44821,2.44363,2.44609,11750000.0
2008-02-14 14:47:00,2.4449,2.44886,2.4449,2.44886,8250000.0
2008-02-14 14:48:00,2.4445,2.44851,2.44343,2.44645,13750000.0
2008-02-14 14:49:00,2.45023,2.45023,2.44581,2.44861,6250000.0
2008-02-14 14:50:00,2.44748,2.44939,2.44363,2.4493,13250000.0
2008-02-14 14:51:00,2.44564,2.44956,2.44564,2.44917,8380000.0
2008-02-14 14:52:00,2.44895,2.44999,2.44414,2.44773,9000000.0
2008-02-14 14:53:00,2.44876,2.44948,2.44414,2.44414,7750000.0
2008-02-14 14:54:00,2.44967,2.45034,2.44352,2.4489,13880000.0
2008-02-14 14:55:00,2.44866,2.44881,2.44523,2.44702,10000000.0
2008-02-14 14:56:00,2.44506,2.44892,2.44506,2.44801,9130000.0
2008-02-14 14:57:00,2.44644,2.44821,2.4456,2.44746,6750000.0
2008-02-14 14:58:00,2.44371,2.44805,2.4433,2.44522,7750000.0
2008-02-14 14:59:00,2.44785,2.44799,2.44415,2.44749,8250000.0
2008-02-14 15:00:00,2.44666,2.44818,2.44423,2.44534,14500000.0
2008-02-14 15:01:00,2.44639,2.44901,2.44496,2.44633,10630000.0
2008-02-14 15:02:00,2.44532,2.44855,2.4437,2.44715,11250000.0
2008-02-14 15:03:00,2.4447,2.44873,2.4426,2.44603,10000000.0
2008-02-14 15:04:00,2.44518,2.44805,2.44244,2.44608,10010000.0
2008-02-14 15:05:00,2.44648,2.44733,2.44472,2.44567,8000000.0
2008-02-14 15:06:00,2.44676,2.44704,2.44332,2.44704,6750000.0
2008-02-14 15:07:00,2.44455,2.44798,2.44291,2.44568,7500000.0
2008-02-14 15:08:00,2.44507,2.44574,2.44253,2.44574,9130000.0
2008-02-14 15:09:00,2.447,2.447,2.44348,2.44604,9380000.0
2008-02-14 15:10:00,2.44766,2.44766,2.44243,2.44524,9000000.0
2008-02-14 15:11:00,2.44494,2.44735,2.44164,2.44735,11130000.0
2008-02-14 15:12:00,2.44768,2.44807,2.44307,2.44728,10250000.0
2008-02-14 15:13:00,2.4439,2.44808,2.44388,2.44808,9500000.0
2008-02-14 15:14:00,2.44679,2.44718,2.44377,2.44377,5750000.0
2008-02-14 15:15:00,2.44745,2.44745,2.4436,2.44541,9880000.0
2008-02-14 15:16:00,2.44485,2.44709,2.44453,2.44629,7630000.0
2008-02-14 15:17:00,2.44659,2.44731,2.44142,2.44662,10380000.0
2008-02-14 15:18:00,2.44409,2.44611,2.44188,2.44188,5380000.0
2008-02-14 15:19:00,2.44542,2.44661,2.4419,2.4419,11250000.0
2008-02-14 15:20:00,2.44641,2.44641,2.44189,2.44492,6500000.0
2008-02-14 15:21:00,2.44611,2.44626,2.43978,2.44485,11750000.0
2008-02-14 15:22:00,2.44464,2.44563,2.43889,2.44133,12000000.0
2008-02-14 15:23:00,2.44565,2.44582,2.44123,2.44477,5250000.0
2008-02-14 15:24:00,2.44409,2.4467,2.44083,2.44542,8250000.0
2008-02-14 15:25:00,2.44408,2.44726,2.44282,2.44726,9880000.0
2008-02-14 15:26:00,2.44538,2.44644,2.44222,2.44537,12380000.0
2008-02-14 15:27:00,2.44438,2.44664,2.44383,2.44541,6880000.0
2008-02-14 15:28:00,2.44585,2.44585,2.44193,2.44388,5500000.0
2008-02-14 15:29:00,2.44373,2.4465,2.44146,2.44644,10750000.0
2008-02-14 15:30:00,2.44457,2.44747,2.44423,2.44747,6500000.0
2008-02-14 15:31:00,2.44457,2.44759,2.44394,2.44394,11250000.0
2008-02-14 15:32:00,2.44792,2.44862,2.44418,2.44857,10250000.0
2008-02-14 15:33:00,2.44926,2.44939,2.44533,2.44642,14000000.0
2008-02-14 15:34:00,2.44714,2.44931,2.44608,2.44931,5250000.0
2008-02-14 15:35:00,2.44866,2.45001,2.44071,2.44649,6750000.0
2008-02-14 15:36:00,2.44747,2.44777,2.44292,2.44644,9750000.0
2008-02-14 15:37:00,2.44988,2.44988,2.44655,2.44869,6630000.0
2008-02-14 15:38:00,2.44469,2.44859,2.44409,2.4481,10750000.0
2008-02-14 15:39:00,2.4483,2.4484,2.44291,2.44585,7250000.0
2008-02-14 15:40:00,2.44735,2.44889,2.4415,2.44736,9750000.0
2008-02-14 15:41:00,2.4424,2.44822,2.4424,2.44469,6750000.0
2008-02-14 15:42:00,2.44693,2.44748,2.44597,2.44748,7750000.0
2008-02-14 15:43:00,2.44472,2.44772,2.44403,2.44772,5500000.0
2008-02-14 15:44:00,2.44584,2.44805,2.44196,2.44196,10000000.0
2008-02-14 15:45:00,2.44713,2.44825,2.44158,2.44817,9500000.0
2008-02-14 15:46:00,2.44758,2.44804,2.44341,2.44627,12880000.0
2008-02-14 15:47:00,2.44645,2.44753,2.44393,2.44679,8250000.0
2008-02-14 15:48:00,2.4464,2.44706,2.4438,2.44706,6750000.0
2008-02-14 15:49:00,2.44623,2.44793,2.44143,2.44752,9250000.0
2008-02-14 15:50:00,2.44863,2.44892,2.44194,2.44826,14750000.0
2008-02-14 15:51:00,2.44616,2.44747,2.44187,2.44543,8130000.0
2008-02-14 15:52:00,2.44399,2.44697,2.44114,2.44634,7000000.0
2008-02-14 15:53:00,2.44784,2.44796,2.44368,2.44702,12250000.0
2008-02-14 15:54:00,2.44647,2.4471,2.4397,2.446,10750000.0
2008-02-14 15:55:00,2.44824,2.44824,2.44354,2.44746,6000000.0
2008-02-14 15:56:00,2.44199,2.44688,2.44199,2.44674,6250000.0
2008-02-14 15:57:00,2.4428,2.44646,2.44202,2.44202,8250000.0
2008-02-14 15:58:00,2.44687,2.44687,2.44304,2.44304,9750000.0
2008-02-14 15:59:00,2.44559,2.44728,2.44354,2.44687,9500000.0
2008-02-14 16:00:00,2.44683,2.44879,2.44443,2.44879,8130000.0
2008-02-14 16:01:00,2.44916,2.44928,2.44501,2.44538,12380000.0
2008-02-14 16:02:00,2.44624,2.45016,2.44369,2.4458,8500000.0
2008-02-14 16:03:00,2.44644,2.45091,2.44566,2.45057,9250000.0
2008-02-14 16:04:00,2.44883,2.45005,2.44737,2.44857,8500000.0
2008-02-14 16:05:00,2.45117,2.45171,2.44647,2.45114,7750000.0
2008-02-14 16:06:00,2.45013,2.45118,2.44729,2.4503,8000000.0
2008-02-14 16:07:00,2.45077,2.45133,2.44617,2.45133,7760000.0
2008-02-14 16:08:00,2.4499,2.45129,2.44525,2.44933,5630000.0
2008-02-14 16:09:00,2.44884,2.4504,2.44861,2.45016,7250000.0
2008-02-14 16:10:00,2.44969,2.44969,2.4436,2.44962,11500000.0
2008-02-14 16:11:00,2.44773,2.45007,2.44271,2.44803,9880000.0
2008-02-14 16:12:00,2.44795,2.44996,2.44058,2.44825,9380000.0
2008-02-14 16:13:00,2.44815,2.45125,2.44604,2.45125,7500000.0
2008-02-14 16:14:00,2.44881,2.45301,2.44627,2.45087,8000000.0
2008-02-14 16:15:00,2.44872,2.45216,2.44734,2.45192,6750000.0
2008-02-14 16:16:00,2.45194,2.45194,2.4457,2.44668,11380000.0
2008-02-14 16:17:00,2.45156,2.45188,2.44702,2.44883,6250000.0
2008-02-14 16:18:00,2.45139,2.45177,2.44596,2.44903,8000000.0
2008-02-14 16:19:00,2.44876,2.45152,2.44734,2.44777,14260000.0
2008-02-14 16:20:00,2.44903,2.45067,2.4463,2.45067,8380000.0
2008-02-14 16:21:00,2.45156,2.45156,2.44661,2.44661,5500000.0
2008-02-14 16:22:00,2.44927,2.44981,2.44554,2.44649,9250000.0
2008-02-14 16:23:00,2.44879,2.45109,2.44879,2.45106,9130000.0
2008-02-14 16:24:00,2.44901,2.45163,2.44694,2.44936,9880000.0
2008-02-14 16:25:00,2.45152,2.45152,2.44889,2.45067,7000000.0
2008-02-14 16:26:00,2.45042,2.45054,2.44695,2.44981,9500000.0
2008-02-14 16:27:00,2.44972,2.4509,2.44527,2.4509,9250000.0
2008-02-14 16:28:00,2.45099,2.45099,2.44547,2.45097,11130000.0
2008-02-14 16:29:00,2.44918,2.45034,2.44761,2.44957,8250000.0
2008-02-14 16:30:00,2.44968,2.45192,2.44551,2.45192,5500000.0
2008-02-14 16:31:00,2.44772,2.45055,2.44663,2.45048,8380000.0
2008-02-14 16:32:00,2.45229,2.45271,2.4483,2.44885,7000000.0
2008-02-14 16:33:00,2.45048,2.45212,2.44643,2.45212,10000000.0
2008-02-14 16:34:00,2.45264,2.45277,2.44722,2.45246,15880000.0
2008-02-14 16:35:00,2.44986,2.45203,2.44506,2.45203,10250000.0
2008-02-14 16:36:00,2.45047,2.45389,2.44764,2.45189,11630000.0
2008-02-14 16:37:00,2.44676,2.45237,2.44676,2.45237,6250000.0
2008-02-14 16:38:00,2.44937,2.45326,2.44574,2.45289,9750000.0
2008-02-14 16:39:00,2.45333,2.45333,2.44632,2.45193,6500000.0
2008-02-14 16:40:00,2.45219,2.45322,2.44825,2.45322,6750000.0
2008-02-14 16:41:00,2.45012,2.45263,2.44574,2.44793,10250000.0
2008-02-14 16:42:00,2.45135,2.45135,2.44564,2.45007,10250000.0
2008-02-14 16:43:00,2.44811,2.4529,2.44811,2.4529,8880000.0
2008-02-14 16:44:00,2.4507,2.45385,2.44993,2.45209,7250000.0
2008-02-14 16:45:00,2.4549,2.4549,2.44811,2.45232,7500000.0
2008-02-14 16:46:00,2.45276,2.45508,2.44599,2.44599,9250000.0
2008-02-14 16:47:00,2.45393,2.45535,2.44841,2.45286,5760000.0
2008-02-14 16:48:00,2.45535,2.45535,2.44607,2.45298,9000000.0
2008-02-14 16:49:00,2.45424,2.45424,2.44726,2.45348,10630000.0
2008-02-14 16:50:00,2.45481,2.45481,2.44635,2.45356,9500000.0
2008-02-14 16:51:00,2.45164,2.45327,2.44671,2.45327,12250000.0
2008-02-14 16:52:00,2.4456,2.45184,2.4456,2.45107,7750000.0
2008-02-14 16:53:00,2.44905,2.45191,2.44695,2.45084,6500000.0
2008-02-14 16:54:00,2.4488,2.45088,2.44514,2.44909,10500000.0
2008-02-14 16:55:00,2.45152,2.45217,2.44944,2.44944,6380000.0
2008-02-14 16:56:00,2.45117,2.45307,2.4496,2.45307,9000000.0
2008-02-14 16:57:00,2.44796,2.45183,2.44796,2.4517,8750000.0
2008-02-14 16:58:00,2.44765,2.45186,2.44617,2.45186,13250000.0
2008-02-14 16:59:00,2.45088,2.45088,2.44499,2.44909,13880000.0
2008-02-14 17:00:00,2.45201,2.45239,2.4474,2.45137,7000000.0
2008-02-14 17:01:00,2.4508,2.45231,2.44456,2.45021,6630000.0
2008-02-14 17:02:00,2.45213,2.45213,2.44819,2.44819,6880000.0
2008-02-14 17:03:00,2.44899,2.45201,2.44734,2.45116,9000000.0
2008-02-14 17:04:00,2.4517,2.4517,2.44712,2.45069,6380000.0
2008-02-14 17:05:00,2.44699,2.4519,2.44655,2.45062,8750000.0
2008-02-14 17:06:00,2.45177,2.45177,2.44712,2.44961,8500000.0
2008-02-14 17:07:00,2.45242,2.45335,2.44727,2.45074,12520000.0
2008-02-14 17:08:00,2.44883,2.45285,2.44883,2.44944,8250000.0
2008-02-14 17:09:00,2.45074,2.45294,2.44919,2.45239,6000000.0
2008-02-14 17:10:00,2.4456,2.45272,2.4456,2.45272,9000000.0
2008-02-14 17:11:00,2.44972,2.45272,2.44677,2.4524,5500000.0
2008-02-14 17:12:00,2.4515,2.45331,2.44953,2.44984,5250000.0
2008-02-14 17:13:00,2.44989,2.45341,2.44979,2.45275,11500000.0
2008-02-14 17:14:00,2.44736,2.45208,2.44695,2.44766,6250000.0
2008-02-14 17:15:00,2.45188,2.4532,2.45002,2.45013,15500000.0
2008-02-14 17:16:00,2.45091,2.45366,2.44789,2.44934,9250000.0
2008-02-14 17:17:00,2.45101,2.45366,2.44779,2.44779,7000000.0
2008-02-14 17:18:00,2.4504,2.45381,2.44945,2.45073,8630000.0
2008-02-14 17:19:00,2.45355,2.45355,2.44662,2.45138,8510000.0
2008-02-14 17:20:00,2.44865,2.45321,2.44654,2.45321,10760000.0
2008-02-14 17:21:00,2.45073,2.453,2.4495,2.45031,11630000.0
2008-02-14 17:22:00,2.44897,2.45222,2.44656,2.44932,9250000.0
2008-02-14 17:23:00,2.44719,2.45052,2.44655,2.44978,11250000.0
2008-02-14 17:24:00,2.44358,2.45094,2.44358,2.44947,5500000.0
2008-02-14 17:25:00,2.44843,2.45047,2.4452,2.44845,13750000.0
2008-02-14 17:26:00,2.44569,2.45122,2.44569,2.45016,5880000.0
2008-02-14 17:27:00,2.44552,2.45146,2.44552,2.45146,12000000.0
2008-02-14 17:28:00,2.45252,2.45252,2.45007,2.45007,7500000.0
2008-02-14 17:29:00,2.44838,2.45084,2.44725,2.45002,6000000.0
2008-02-14 17:30:00,2.44736,2.45126,2.44736,2.44957,6630000.0
2008-02-14 17:31:00,2.45052,2.45075,2.44917,2.45075,7880000.0
2008-02-14 17:32:00,2.44825,2.45034,2.44471,2.44743,6380000.0
2008-02-14 17:33:00,2.44751,2.4519,2.44751,2.45069,8750000.0
2008-02-14 17:34:00,2.44832,2.45062,2.44803,2.44803,9000000.0
2008-02-14 17:35:00,2.44622,2.44923,2.44622,2.44786,7630000.0
2008-02-14 17:36:00,2.45016,2.45016,2.44606,2.44929,9250000.0
2008-02-14 17:37:00,2.45059,2.45129,2.44587,2.44895,10000000.0
2008-02-14 17:38:00,2.44608,2.45024,2.44453,2.45024,8500000.0
2008-02-14 17:39:00,2.44999,2.45082,2.44803,2.44922,7500000.0
2008-02-14 17:40:00,2.44863,2.45045,2.44658,2.44956,7750000.0
2008-02-14 17:41:00,2.44912,2.45075,2.44786,2.45038,12250000.0
2008-02-14 17:42:00,2.44935,2.45129,2.44789,2.45065,8500000.0
2008-02-14 17:43:00,2.45042,2.45053,2.44828,2.45053,5750000.0
2008-02-14 17:44:00,2.45089,2.4509,2.44765,2.4509,6250000.0
2008-02-14 17:45:00,2.45092,2.4516,2.44672,2.45103,6250000.0
2008-02-14 17:46:00,2.45062,2.45133,2.44633,2.44646,15750000.0
2008-02-14 17:47:00,2.4508,2.45162,2.44726,2.44991,8250000.0
2008-02-14 17:48:00,2.45013,2.45156,2.44596,2.44866,8500000.0
2008-02-14 17:49:00,2.44869,2.45187,2.44738,2.45102,12880000.0
2008-02-14 17:50:00,2.44827,2.44965,2.44533,2.44878,8250000.0
2008-02-14 17:51:00,2.44881,2.44931,2.44404,2.44404,12380000.0
2008-02-14 17:52:00,2.44806,2.45071,2.44787,2.45061,5500000.0
2008-02-14 17:53:00,2.44945,2.45048,2.44671,2.4491,10000000.0
2008-02-14 17:54:00,2.44756,2.45101,2.44756,2.45053,9250000.0
2008-02-14 17:55:00,2.4496,2.45049,2.44743,2.44743,5250000.0
2008-02-14 17:56:00,2.44796,2.44967,2.44612,2.44967,10750000.0
2008-02-14 17:57:00,2.44699,2.45062,2.4453,2.44623,6000000.0
2008-02-14 17:58:00,2.44991,2.44991,2.4441,2.44545,6760000.0
2008-02-14 17:59:00,2.44822,2.45,2.4431,2.45,5500000.0
2008-02-14 18:00:00,2.44809,2.44899,2.44341,2.44809,11500000.0
2008-02-14 18:01:00,2.4491,2.4491,2.44529,2.44529,10760000.0
2008-02-14 18:02:00,2.44871,2.44871,2.44271,2.44578,12750000.0
2008-02-14 18:03:00,2.44464,2.44733,2.44419,2.44711,7130000.0
2008-02-14 18:04:00,2.44628,2.44673,2.4441,2.44673,5250000.0
2008-02-14 18:05:00,2.44523,2.4478,2.4403,2.447,11500000.0
2008-02-14 18:06:00,2.44646,2.44694,2.44391,2.44685,8130000.0
2008-02-14 18:07:00,2.44727,2.44844,2.44384,2.44701,12000000.0
2008-02-14 18:08:00,2.44394,2.44774,2.44163,2.44556,6880000.0
2008-02-14 18:09:00,2.44475,2.44735,2.44205,2.44367,8000000.0
2008-02-14 18:10:00,2.4441,2.44777,2.4441,2.4441,6630000.0
2008-02-14 18:11:00,2.44442,2.44887,2.44319,2.44887,7750000.0
2008-02-14 18:12:00,2.44717,2.44968,2.44441,2.44761,5130000.0
2008-02-14 18:13:00,2.44847,2.44847,2.44657,2.4477,6000000.0
2008-02-14 18:14:00,2.44752,2.4489,2.44549,2.44837,10630000.0
2008-02-14 18:15:00,2.44765,2.4498,2.44639,2.44913,9010000.0
2008-02-14 18:16:00,2.44807,2.44936,2.44562,2.44591,8500000.0
2008-02-14 18:17:00,2.44973,2.44973,2.44322,2.4466,16630000.0
2008-02-14 18:18:00,2.44633,2.44984,2.44458,2.4489,14130000.0
2008-02-14 18:19:00,2.44498,2.44978,2.44498,2.44818,6000000.0
2008-02-14 18:20:00,2.4484,2.45027,2.44737,2.44996,11750000.0
2008-02-14 18:21:00,2.44805,2.45111,2.44452,2.44948,5750000.0
2008-02-14 18:22:00,2.44606,2.44871,2.44279,2.44834,10000000.0
2008-02-14 18:23:00,2.45019,2.45052,2.44737,2.45052,10500000.0
2008-02-14 18:24:00,2.45043,2.45065,2.44647,2.45029,13130000.0
2008-02-14 18:25:00,2.4469,2.45079,2.4469,2.45079,6380000.0
2008-02-14 18:26:00,2.44742,2.452,2.44742,2.452,4880000.0
2008-02-14 18:27:00,2.44847,2.45016,2.44483,2.44982,6750000.0
2008-02-14 18:28:00,2.44917,2.44937,2.44363,2.44867,8380000.0
2008-02-14 18:29:00,2.44562,2.44925,2.44562,2.44925,5500000.0
2008-02-14 18:30:00,2.44884,2.44935,2.44189,2.44729,13510000.0
2008-02-14 18:31:00,2.44836,2.44931,2.44698,2.44849,8130000.0
2008-02-14 18:32:00,2.44847,2.45075,2.4456,2.44887,9500000.0
2008-02-14 18:33:00,2.44869,2.44947,2.44672,2.44688,6250000.0
2008-02-14 18:34:00,2.4461,2.44816,2.44132,2.44691,12000000.0
2008-02-14 18:35:00,2.44814,2.44814,2.44359,2.44753,5750000.0
2008-02-14 18:36:00,2.44625,2.44857,2.44334,2.44834,10630000.0
2008-02-14 18:37:00,2.44811,2.44845,2.44292,2.44845,7000000.0
2008-02-14 18:38:00,2.44819,2.44938,2.44382,2.44732,11750000.0
2008-02-14 18:39:00,2.44764,2.44875,2.44329,2.44847,8000000.0
2008-02-14 18:40:00,2.44741,2.44833,2.44251,2.44757,5500000.0
2008-02-14 18:41:00,2.448,2.44846,2.44463,2.44589,7250000.0
2008-02-14 18:42:00,2.44691,2.44876,2.44527,2.44876,8630000.0
2008-02-14 18:43:00,2.44575,2.45049,2.44529,2.44978,13250000.0
2008-02-14 18:44:00,2.44814,2.45064,2.44552,2.44848,17500000.0
2008-02-14 18:45:00,2.4476,2.45056,2.44505,2.44798,9750000.0
2008-02-14 18:46:00,2.44866,2.45279,2.44276,2.45234,10010000.0
2008-02-14 18:47:00,2.4523,2.4523,2.44306,2.44565,9250000.0
2008-02-14 18:48:00,2.44389,2.44948,2.44316,2.4448,10250000.0
2008-02-14 18:49:00,2.44658,2.44929,2.44506,2.44929,5260000.0
2008-02-14 18:50:00,2.45143,2.45143,2.44543,2.44852,11250000.0
2008-02-14 18:51:00,2.44994,2.45003,2.44292,2.445,8500000.0
2008-02-14 18:52:00,2.44711,2.44886,2.44525,2.44629,5380000.0
2008-02-14 18:53:00,2.44448,2.45033,2.44395,2.45033,8750000.0
2008-02-14 18:54:00,2.44588,2.44911,2.44347,2.44601,11500000.0
2008-02-14 18:55:00,2.4439,2.44866,2.4439,2.44836,6630000.0
2008-02-14 18:56:00,2.44658,2.44917,2.44382,2.44645,14380000.0
2008-02-14 18:57:00,2.44653,2.44913,2.44511,2.44782,13380000.0
2008-02-14 18:58:00,2.4437,2.44901,2.44267,2.44845,10760000.0
2008-02-14 18:59:00,2.44558,2.45003,2.44307,2.45003,5260000.0
2008-02-14 19:00:00,2.44871,2.44871,2.44317,2.44848,12000000.0
2008-02-14 19:01:00,2.44807,2.44981,2.44559,2.44981,5750000.0
2008-02-14 19:02:00,2.44754,2.44863,2.44051,2.44322,13000000.0
2008-02-14 19:03:00,2.44729,2.45133,2.44729,2.45116,7000000.0
2008-02-14 19:04:00,2.44996,2.45009,2.44578,2.44742,5260000.0
2008-02-14 19:05:00,2.44764,2.44965,2.44577,2.44905,9250000.0
2008-02-14 19:06:00,2.44489,2.44925,2.44489,2.4478,10250000.0
2008-02-14 19:07:00,2.44546,2.44997,2.44534,2.44647,9250000.0
2008-02-14 19:08:00,2.44776,2.44992,2.44698,2.44788,8630000.0
2008-02-14 19:09:00,2.44894,2.44919,2.44746,2.44827,12010000.0
2008-02-14 19:10:00,2.44892,2.44934,2.4454,2.44838,8250000.0
2008-02-14 19:11:00,2.44773,2.4487,2.44445,2.44729,13630000.0
2008-02-14 19:12:00,2.44776,2.44922,2.44593,2.44857,7500000.0
2008-02-14 19:13:00,2.45083,2.45083,2.44609,2.44786,5880000.0
2008-02-14 19:14:00,2.44603,2.44972,2.44529,2.44566,8000000.0
2008-02-14 19:15:00,2.44568,2.44874,2.44074,2.44566,10500000.0
2008-02-14 19:16:00,2.449,2.449,2.44062,2.4454,18130000.0
2008-02-14 19:17:00,2.44761,2.44928,2.44468,2.44668,9260000.0
2008-02-14 19:18:00,2.44663,2.44868,2.44277,2.44455,14250000.0
2008-02-14 19:19:00,2.44498,2.44826,2.44324,2.44324,8250000.0
2008-02-14 19:20:00,2.44869,2.44869,2.44457,2.44653,9750000.0
2008-02-14 19:21:00,2.44772,2.45153,2.44442,2.44757,8750000.0
2008-02-14 19:22:00,2.44855,2.45032,2.447,2.45032,9000000.0
2008-02-14 19:23:00,2.4506,2.45102,2.4453,2.44919,11500000.0
2008-02-14 19:24:00,2.44912,2.44992,2.44386,2.44678,5250000.0
2008-02-14 19:25:00,2.45009,2.45037,2.44493,2.44892,5750000.0
2008-02-14 19:26:00,2.44718,2.44943,2.44715,2.44892,5500000.0
2008-02-14 19:27:00,2.44605,2.44924,2.44605,2.44846,5250000.0
2008-02-14 19:28:00,2.44732,2.44912,2.44303,2.44638,7750000.0
2008-02-14 19:29:00,2.44598,2.44845,2.44349,2.44623,13380000.0
2008-02-14 19:30:00,2.44631,2.44886,2.44547,2.44547,7880000.0
2008-02-14 19:31:00,2.44272,2.44764,2.44272,2.44526,14500000.0
2008-02-14 19:32:00,2.44725,2.44889,2.44469,2.44859,7380000.0
2008-02-14 19:33:00,2.44875,2.44875,2.44354,2.44813,8000000.0
2008-02-14 19:34:00,2.44683,2.44868,2.44433,2.44789,11380000.0
2008-02-14 19:35:00,2.44729,2.44951,2.44374,2.44951,7250000.0
2008-02-14 19:36:00,2.44627,2.45016,2.44526,2.45016,7750000.0
2008-02-14 19:37:00,2.44886,2.44886,2.44381,2.44722,9250000.0
2008-02-14 19:38:00,2.44668,2.44833,2.44543,2.44676,9380000.0
2008-02-14 19:39:00,2.44572,2.44924,2.44548,2.4485,5500000.0
2008-02-14 19:40:00,2.44971,2.44971,2.44623,2.44843,7750000.0
2008-02-14 19:41:00,2.44987,2.45067,2.4451,2.44567,6500000.0
2008-02-14 19:42:00,2.44561,2.4487,2.44512,2.4487,7630000.0
2008-02-14 19:43:00,2.4435,2.44896,2.4435,2.44831,6500000.0
2008-02-14 19:44:00,2.44526,2.44835,2.44411,2.44816,8500000.0
2008-02-14 19:45:00,2.44849,2.44906,2.44565,2.44571,9630000.0
2008-02-14 19:46:00,2.44834,2.44834,2.44605,2.44803,10000000.0
2008-02-14 19:47:00,2.44536,2.45004,2.44536,2.44733,7880000.0
2008-02-14 19:48:00,2.44988,2.44988,2.44553,2.44839,6250000.0
2008-02-14 19:49:00,2.44908,2.44908,2.44354,2.44354,5750000.0
2008-02-14 19:50:00,2.44929,2.44929,2.44261,2.44899,8750000.0
2008-02-14 19:51:00,2.4487,2.4487,2.44249,2.44621,7000000.0
2008-02-14 19:52:00,2.44389,2.44847,2.44389,2.44847,9750000.0
2008-02-14 19:53:00,2.44679,2.44848,2.44027,2.44848,8250000.0
2008-02-14 19:55:00,2.44599,2.44816,2.44492,2.44571,14500000.0
2008-02-14 19:56:00,2.44778,2.44789,2.44168,2.44789,10750000.0
2008-02-14 19:57:00,2.44644,2.44751,2.44083,2.44314,14500000.0
2008-02-14 19:58:00,2.44473,2.4474,2.44362,2.44674,8000000.0
2008-02-14 19:59:00,2.4465,2.4476,2.44463,2.4476,5500000.0
2008-02-14 20:00:00,2.44867,2.4492,2.44598,2.4492,8250000.0
2008-02-14 20:01:00,2.44338,2.44745,2.44338,2.44466,7500000.0
2008-02-14 20:02:00,2.44528,2.44898,2.44528,2.44836,10500000.0
2008-02-14 20:03:00,2.44715,2.44825,2.4453,2.44802,9260000.0
2008-02-14 20:04:00,2.44617,2.44888,2.44598,2.44598,5250000.0
2008-02-14 20:05:00,2.44857,2.44961,2.44512,2.4485,9750000.0
2008-02-14 20:06:00,2.44532,2.44818,2.44225,2.44725,11750000.0
2008-02-14 20:07:00,2.44835,2.44938,2.44498,2.44847,9250000.0
2008-02-14 20:08:00,2.44188,2.44847,2.44188,2.44779,8500000.0
2008-02-14 20:09:00,2.44765,2.44926,2.44437,2.44862,11130000.0
2008-02-14 20:10:00,2.44784,2.4484,2.44489,2.4484,7250000.0
2008-02-14 20:11:00,2.4439,2.44862,2.4439,2.44789,8880000.0
2008-02-14 20:12:00,2.44968,2.44968,2.44416,2.44799,7750000.0
2008-02-14 20:13:00,2.44723,2.44798,2.44145,2.44553,6250000.0
2008-02-14 20:14:00,2.44482,2.44958,2.44418,2.44856,10130000.0
2008-02-14 20:15:00,2.44868,2.44959,2.44323,2.44323,11500000.0
2008-02-14 20:16:00,2.44392,2.44927,2.44392,2.44927,8250000.0
2008-02-14 20:17:00,2.44596,2.44956,2.44383,2.44383,7250000.0
2008-02-14 20:18:00,2.4496,2.4496,2.44509,2.44867,6880000.0
2008-02-14 20:19:00,2.44767,2.44852,2.4413,2.44852,7000000.0
2008-02-14 20:20:00,2.44468,2.44916,2.44328,2.44828,11000000.0
2008-02-14 20:21:00,2.44935,2.44935,2.44277,2.44498,11500000.0
2008-02-14 20:22:00,2.44835,2.44907,2.44505,2.44505,6500000.0
2008-02-14 20:23:00,2.44916,2.44916,2.44375,2.44569,7130000.0
2008-02-14 20:24:00,2.44577,2.44809,2.44518,2.44591,13000000.0
2008-02-14 20:25:00,2.44643,2.44904,2.44545,2.44545,10000000.0
2008-02-14 20:26:00,2.44815,2.44905,2.44251,2.44524,10630000.0
2008-02-14 20:27:00,2.44862,2.44901,2.44407,2.44691,7000000.0
2008-02-14 20:28:00,2.44867,2.44909,2.4437,2.44684,6510000.0
2008-02-14 20:29:00,2.44841,2.44841,2.44531,2.44531,11250000.0
2008-02-14 20:30:00,2.44621,2.44794,2.44338,2.4457,10130000.0
2008-02-14 20:31:00,2.44581,2.44778,2.44399,2.44399,7750000.0
2008-02-14 20:32:00,2.44839,2.44839,2.44425,2.44674,8250000.0
2008-02-14 20:33:00,2.4457,2.44724,2.44161,2.44237,8750000.0
2008-02-14 20:34:00,2.44586,2.44797,2.44586,2.44778,6500000.0
2008-02-14 20:35:00,2.44716,2.44841,2.44469,2.44841,5500000.0
2008-02-14 20:36:00,2.44472,2.44855,2.44472,2.44824,6500000.0
2008-02-14 20:37:00,2.44508,2.44769,2.4428,2.44602,15250000.0
2008-02-14 20:38:00,2.44724,2.44983,2.44354,2.44983,11250000.0
2008-02-14 20:39:00,2.44628,2.45139,2.44628,2.44736,5500000.0
2008-02-14 20:40:00,2.44825,2.4506,2.44536,2.44792,14250000.0
2008-02-14 20:41:00,2.45041,2.45047,2.4469,2.44791,6880000.0
2008-02-14 20:42:00,2.4463,2.44835,2.44371,2.44587,7880000.0
2008-02-14 20:43:00,2.44691,2.44907,2.44173,2.44907,7000000.0
2008-02-14 20:44:00,2.44755,2.44986,2.44372,2.44827,13000000.0
2008-02-14 20:45:00,2.44866,2.44957,2.44613,2.44957,5250000.0
2008-02-14 20:46:00,2.44895,2.45047,2.44439,2.45047,5500000.0
2008-02-14 20:47:00,2.44857,2.44941,2.44465,2.44673,8000000.0
2008-02-14 20:48:00,2.44803,2.45103,2.44683,2.4504,6750000.0
2008-02-14 20:49:00,2.44639,2.45002,2.44447,2.44751,9250000.0
2008-02-14 20:50:00,2.44883,2.45073,2.44782,2.45029,10500000.0
2008-02-14 20:51:00,2.44727,2.4502,2.44515,2.4502,5750000.0
2008-02-14 20:52:00,2.44957,2.45018,2.44434,2.45018,6000000.0
2008-02-14 20:53:00,2.44733,2.45023,2.44601,2.4502,9630000.0
2008-02-14 20:54:00,2.44572,2.44918,2.44572,2.44918,7500000.0
2008-02-14 20:55:00,2.44827,2.45,2.44365,2.45,10000000.0
2008-02-14 20:56:00,2.44405,2.44969,2.44404,2.44404,5500000.0
2008-02-14 20:57:00,2.44625,2.45002,2.44386,2.45002,10750000.0
2008-02-14 20:58:00,2.44677,2.44999,2.44489,2.44842,6500000.0
2008-02-14 20:59:00,2.44872,2.45115,2.4454,2.44985,11250000.0
2008-02-14 21:00:00,2.44513,2.44888,2.44513,2.44661,7250000.0
2008-02-14 21:01:00,2.44641,2.44853,2.44572,2.44853,6250000.0
2008-02-14 21:02:00,2.44804,2.44992,2.44283,2.44283,10750000.0
2008-02-14 21:03:00,2.44716,2.44932,2.44494,2.44494,12630000.0
2008-02-14 21:04:00,2.44885,2.44885,2.44468,2.44877,8630000.0
2008-02-14 21:05:00,2.44619,2.44901,2.44604,2.44901,7010000.0
2008-02-14 21:06:00,2.44854,2.44922,2.44437,2.4461,9250000.0
2008-02-14 21:07:00,2.44842,2.4506,2.44729,2.44775,8000000.0
2008-02-14 21:08:00,2.44707,2.45013,2.44562,2.45013,16630000.0
2008-02-14 21:09:00,2.44734,2.45027,2.44645,2.44904,12500000.0
2008-02-14 21:10:00,2.45019,2.45019,2.44636,2.44693,7000000.0
2008-02-14 21:11:00,2.44943,2.44978,2.44547,2.44655,8260000.0
2008-02-14 21:12:00,2.44769,2.44868,2.44517,2.44548,5500000.0
2008-02-14 21:13:00,2.44916,2.44916,2.4449,2.44913,15250000.0
2008-02-14 21:14:00,2.44942,2.44987,2.44551,2.44551,5380000.0
2008-02-14 21:15:00,2.44681,2.44891,2.44351,2.44868,7750000.0
2008-02-14 21:16:00,2.45064,2.45064,2.4466,2.4466,5250000.0
2008-02-14 21:17:00,2.4477,2.45111,2.44663,2.45048,8000000.0
2008-02-14 21:18:00,2.45005,2.45034,2.44502,2.44977,6000000.0
2008-02-14 21:19:00,2.44805,2.44976,2.44698,2.44698,5250000.0
2008-02-14 21:20:00,2.44774,2.449,2.44512,2.44676,8380000.0
2008-02-14 21:21:00,2.44533,2.44958,2.44439,2.44439,8380000.0
2008-02-14 21:22:00,2.44977,2.44977,2.4424,2.44767,10250000.0
2008-02-14 21:23:00,2.4482,2.4482,2.44689,2.44812,8000000.0
2008-02-14 21:24:00,2.44683,2.44798,2.44602,2.44613,7500000.0
2008-02-14 21:25:00,2.44743,2.44822,2.44362,2.44713,10750000.0
2008-02-14 21:26:00,2.4463,2.4469,2.443,2.4469,7380000.0
2008-02-14 21:27:00,2.44331,2.44845,2.44331,2.44505,6000000.0
2008-02-14 21:28:00,2.44688,2.44874,2.44212,2.44797,6880000.0
2008-02-14 21:29:00,2.44539,2.44922,2.44387,2.44922,8750000.0
2008-02-14 21:30:00,2.44868,2.44868,2.4409,2.44476,10250000.0
2008-02-14 21:31:00,2.44568,2.44889,2.44402,2.44496,11630000.0
2008-02-14 21:32:00,2.4458,2.44906,2.44453,2.44453,5500000.0
2008-02-14 21:33:00,2.44667,2.44892,2.44409,2.44883,7880000.0
2008-02-14 21:34:00,2.44871,2.44925,2.44549,2.44566,8630000.0
2008-02-14 21:35:00,2.44369,2.44891,2.44369,2.4477,7750000.0
2008-02-14 21:36:00,2.44868,2.44877,2.44657,2.44812,8630000.0
2008-02-14 21:37:00,2.44818,2.44909,2.44676,2.44909,8250000.0
2008-02-14 21:38:00,2.44504,2.44836,2.44484,2.44582,7880000.0
2008-02-14 21:39:00,2.4483,2.45001,2.44583,2.44757,9510000.0
2008-02-14 21:40:00,2.44861,2.44867,2.44174,2.44483,5500000.0
2008-02-14 21:41:00,2.44818,2.44848,2.4432,2.4432,8500000.0
2008-02-14 21:42:00,2.4491,2.4491,2.44687,2.4472,6630000.0
2008-02-14 21:43:00,2.4456,2.4476,2.44537,2.44723,7750000.0
2008-02-14 21:44:00,2.44672,2.44789,2.44586,2.44586,5500000.0
2008-02-14 21:45:00,2.44818,2.44868,2.44398,2.44398,8500000.0
2008-02-14 21:46:00,2.44792,2.44839,2.44487,2.44687,10000000.0
2008-02-14 21:47:00,2.44773,2.4507,2.44458,2.4507,12750000.0
2008-02-14 21:48:00,2.44648,2.45019,2.44354,2.44734,9260000.0
2008-02-14 21:49:00,2.45017,2.45066,2.44717,2.44717,5750000.0
2008-02-14 21:50:00,2.4471,2.44984,2.44596,2.44916,5500000.0
2008-02-14 21:51:00,2.44943,2.45059,2.44861,2.44977,5500000.0
2008-02-14 21:52:00,2.44853,2.44884,2.44458,2.44746,5500000.0
2008-02-14 21:53:00,2.45049,2.45078,2.44369,2.44369,8500000.0
2008-02-14 21:54:00,2.44731,2.44959,2.44449,2.44605,7000000.0
2008-02-14 21:55:00,2.44318,2.44875,2.44318,2.44565,8500000.0
2008-02-14 21:56:00,2.45004,2.45004,2.44218,2.44218,5500000.0
2008-02-14 21:57:00,2.4445,2.44891,2.4445,2.44497,7750000.0
2008-02-14 21:58:00,2.44706,2.44907,2.44291,2.44907,9630000.0
2008-02-14 21:59:00,2.44856,2.44975,2.4451,2.4451,12250000.0
2008-02-14 22:00:00,2.44558,2.44741,2.44243,2.44618,3630000.0
2008-02-14 22:01:00,2.44657,2.44886,2.44516,2.44886,7750000.0
2008-02-14 22:02:00,2.45046,2.45046,2.44557,2.4484,6000000.0
2008-02-14 22:03:00,2.44715,2.44915,2.44534,2.44915,8000000.0
2008-02-14 22:04:00,2.44478,2.44857,2.44478,2.4485,6250000.0
2008-02-14 22:05:00,2.44729,2.44771,2.44354,2.44354,6250000.0
2008-02-14 22:06:00,2.44484,2.44716,2.44325,2.44716,8130000.0
2008-02-14 22:07:00,2.44689,2.44894,2.44522,2.44579,8750000.0
2008-02-14 22:08:00,2.44575,2.44806,2.44399,2.44806,7000000.0
2008-02-14 22:09:00,2.44362,2.44903,2.44362,2.44726,9250000.0
2008-02-14 22:10:00,2.44739,2.44877,2.44327,2.44877,9260000.0
2008-02-14 22:11:00,2.44287,2.44816,2.44287,2.44741,5750000.0
2008-02-14 22:12:00,2.44647,2.44858,2.44558,2.44821,5500000.0
2008-02-14 22:13:00,2.44813,2.4494,2.44219,2.44885,6510000.0
2008-02-14 22:14:00,2.44706,2.44839,2.44477,2.44477,7750000.0
2008-02-14 22:15:00,2.44476,2.44858,2.44438,2.44798,10500000.0
2008-02-14 22:16:00,2.44427,2.44786,2.44427,2.44786,6000000.0
2008-02-14 22:17:00,2.44809,2.44813,2.44276,2.44683,8380000.0
2008-02-14 22:18:00,2.44622,2.44729,2.44617,2.44617,8500000.0
2008-02-14 22:19:00,2.44418,2.44777,2.44418,2.44696,5500000.0
2008-02-14 22:20:00,2.44776,2.44795,2.44248,2.44248,7250000.0
2008-02-14 22:21:00,2.4465,2.4473,2.44526,2.4472,5500000.0
2008-02-14 22:22:00,2.44836,2.4488,2.44516,2.44841,8130000.0
2008-02-14 22:23:00,2.44708,2.44816,2.44194,2.44194,7750000.0
2008-02-14 22:24:00,2.44657,2.44802,2.44463,2.44746,7500000.0
2008-02-14 22:25:00,2.44691,2.44769,2.44468,2.44716,6000000.0
2008-02-14 22:26:00,2.44823,2.44834,2.44392,2.44712,7000000.0
2008-02-14 22:27:00,2.44575,2.44983,2.44454,2.44454,6000000.0
2008-02-14 22:28:00,2.44683,2.44683,2.44544,2.44584,8750000.0
2008-02-14 22:29:00,2.44556,2.44792,2.44475,2.44792,9000000.0
2008-02-14 22:30:00,2.44814,2.44818,2.44322,2.44818,7250000.0
2008-02-14 22:31:00,2.44732,2.4479,2.44293,2.4479,8750000.0
2008-02-14 22:32:00,2.44644,2.4484,2.44644,2.44791,7250000.0
2008-02-14 22:33:00,2.44586,2.44785,2.44377,2.44377,7750000.0
2008-02-14 22:34:00,2.44658,2.44798,2.4453,2.4478,5750000.0
2008-02-14 22:35:00,2.44281,2.44788,2.44281,2.44615,7500000.0
2008-02-14 22:36:00,2.44658,2.44832,2.44462,2.44832,7500000.0
2008-02-14 22:37:00,2.44678,2.44943,2.44378,2.44829,8630000.0
2008-02-14 22:38:00,2.44743,2.44832,2.44615,2.44652,6500000.0
2008-02-14 22:39:00,2.44338,2.44607,2.44208,2.44208,6000000.0
2008-02-14 22:40:00,2.44872,2.44872,2.44549,2.44707,8000000.0
2008-02-14 22:41:00,2.44547,2.44986,2.44539,2.44986,5630000.0
2008-02-14 22:42:00,2.44671,2.44888,2.44559,2.44559,5250000.0
2008-02-14 22:43:00,2.44434,2.44918,2.44434,2.44905,10250000.0
2008-02-14 22:44:00,2.45092,2.45148,2.4468,2.45148,6500000.0
2008-02-14 22:45:00,2.44823,2.44875,2.44591,2.44872,7250000.0
2008-02-14 22:46:00,2.44948,2.44994,2.44342,2.44645,5250000.0
2008-02-14 22:47:00,2.44854,2.44854,2.44275,2.448,5500000.0
2008-02-14 22:48:00,2.4456,2.44855,2.44472,2.44855,7500000.0
2008-02-14 22:49:00,2.44808,2.44871,2.44328,2.44508,6250000.0
2008-02-14 22:50:00,2.44672,2.44788,2.44199,2.44788,11500000.0
2008-02-14 22:51:00,2.44556,2.44922,2.44224,2.44883,9630000.0
2008-02-14 22:52:00,2.44358,2.44971,2.44358,2.44971,5750000.0
2008-02-14 22:53:00,2.44819,2.44913,2.4444,2.44674,6630000.0
2008-02-14 22:54:00,2.44869,2.44872,2.44679,2.44696,9880000.0
2008-02-14 22:55:00,2.44791,2.44868,2.44411,2.44779,6500000.0
2008-02-14 22:56:00,2.44844,2.44862,2.44258,2.44819,5500000.0
2008-02-14 22:57:00,2.44667,2.44966,2.44603,2.44966,5500000.0
2008-02-14 22:58:00,2.44538,2.44915,2.44307,2.44884,5500000.0
2008-02-14 22:59:00,2.44901,2.44927,2.445,2.44739,7000000.0
2008-02-14 23:00:00,2.44667,2.44838,2.44241,2.44817,11750000.0
2008-02-14 23:02:00,2.44876,2.44876,2.443,2.44772,5750000.0
2008-02-14 23:03:00,2.44706,2.44794,2.44436,2.44667,8880000.0
2008-02-14 23:04:00,2.44769,2.44822,2.44375,2.44803,6630000.0
2008-02-14 23:05:00,2.44497,2.44775,2.44497,2.44775,5500000.0
2008-02-14 23:06:00,2.44251,2.4479,2.44251,2.4479,8250000.0
2008-02-14 23:07:00,2.44652,2.44877,2.44511,2.44551,7880000.0
2008-02-14 23:08:00,2.44814,2.44907,2.44539,2.44904,8250000.0
2008-02-14 23:09:00,2.44773,2.44821,2.44586,2.44771,10130000.0
2008-02-14 23:10:00,2.44762,2.44762,2.44439,2.44439,10380000.0
2008-02-14 23:11:00,2.44651,2.44906,2.44456,2.44554,11250000.0
2008-02-14 23:12:00,2.44623,2.44839,2.44208,2.44839,10250000.0
2008-02-14 23:13:00,2.44628,2.44799,2.44405,2.4464,6500000.0
2008-02-14 23:14:00,2.44655,2.44782,2.44375,2.44781,11000000.0
2008-02-14 23:15:00,2.44363,2.44795,2.44232,2.44607,8500000.0
2008-02-14 23:16:00,2.44527,2.44796,2.44453,2.44795,6630000.0
2008-02-14 23:17:00,2.44793,2.44804,2.44462,2.44804,6130000.0
2008-02-14 23:18:00,2.44822,2.4486,2.44546,2.44546,7760000.0
2008-02-14 23:19:00,2.44263,2.44804,2.44263,2.44667,8500000.0
2008-02-14 23:20:00,2.44795,2.44795,2.44364,2.44576,11380000.0
2008-02-14 23:21:00,2.4473,2.44824,2.44294,2.44794,9010000.0
2008-02-14 23:22:00,2.44661,2.44745,2.44246,2.44619,8750000.0
2008-02-14 23:23:00,2.44864,2.44913,2.44422,2.44593,7250000.0
2008-02-14 23:24:00,2.44576,2.44756,2.44264,2.44756,6630000.0
2008-02-14 23:25:00,2.44707,2.4476,2.44431,2.44593,6500000.0
2008-02-14 23:26:00,2.44618,2.44749,2.444,2.444,8500000.0
2008-02-14 23:27:00,2.44835,2.44835,2.44568,2.44691,5250000.0
2008-02-14 23:28:00,2.44828,2.44855,2.44462,2.44649,6000000.0
2008-02-14 23:29:00,2.44229,2.44742,2.4414,2.44742,13000000.0
2008-02-14 23:30:00,2.4443,2.44782,2.44355,2.44782,14250000.0
2008-02-14 23:31:00,2.44778,2.44778,2.4421,2.4421,4750000.0
2008-02-14 23:32:00,2.44721,2.4479,2.44291,2.4456,11250000.0
2008-02-14 23:33:00,2.44604,2.44835,2.44305,2.44828,9500000.0
2008-02-14 23:34:00,2.44598,2.44793,2.44327,2.44767,7000000.0
2008-02-14 23:35:00,2.4479,2.44792,2.44418,2.44688,8250000.0
2008-02-14 23:36:00,2.44835,2.44919,2.44486,2.44701,8750000.0
2008-02-14 23:37:00,2.44484,2.44814,2.44326,2.44743,8630000.0
2008-02-14 23:38:00,2.44469,2.44775,2.44469,2.44775,5250000.0
2008-02-14 23:39:00,2.44447,2.44808,2.44447,2.44737,6500000.0
2008-02-14 23:40:00,2.44562,2.44754,2.44562,2.44634,8750000.0
2008-02-14 23:41:00,2.44636,2.44753,2.44525,2.44753,12000000.0
2008-02-14 23:42:00,2.44663,2.4477,2.44285,2.4477,7750000.0
2008-02-14 23:43:00,2.44554,2.44788,2.44493,2.44784,6250000.0
2008-02-14 23:44:00,2.44526,2.44718,2.44286,2.44286,8380000.0
2008-02-14 23:45:00,2.44743,2.44791,2.44293,2.44591,6000000.0
2008-02-14 23:46:00,2.44609,2.44996,2.44565,2.44996,6250000.0
2008-02-14 23:47:00,2.44639,2.44787,2.44391,2.44787,7250000.0
2008-02-14 23:48:00,2.44562,2.44721,2.44392,2.44704,8500000.0
2008-02-14 23:49:00,2.44467,2.44874,2.44467,2.44485,5750000.0
2008-02-14 23:50:00,2.44671,2.44799,2.44326,2.44799,7500000.0
2008-02-14 23:51:00,2.44602,2.44686,2.44251,2.44527,7500000.0
2008-02-14 23:52:00,2.4469,2.44741,2.44421,2.44421,6250000.0
2008-02-14 23:53:00,2.444,2.44715,2.44007,2.44715,12250000.0
2008-02-14 23:54:00,2.44748,2.44748,2.44384,2.44534,12630000.0
2008-02-14 23:55:00,2.44541,2.4475,2.44412,2.44412,8260000.0
2008-02-14 23:56:00,2.44643,2.44643,2.44206,2.44206,5500000.0
2008-02-14 23:57:00,2.44436,2.44715,2.44218,2.44586,9750000.0
2008-02-14 23:58:00,2.445,2.4452,2.44199,2.44486,9500000.0
2008-02-14 23:59:00,2.44543,2.44545,2.44266,2.4438,9500000.0
2008-02-15 00:00:00,2.44564,2.44656,2.44451,2.44552,11130000.0
2008-02-15 00:01:00,2.44538,2.44625,2.44074,2.44074,9750000.0
2008-02-15 00:02:00,2.44289,2.44625,2.44289,2.44625,8750000.0
2008-02-15 00:03:00,2.44162,2.44611,2.44162,2.44501,9000000.0
2008-02-15 00:04:00,2.44295,2.44602,2.44295,2.44602,11510000.0
2008-02-15 00:05:00,2.44572,2.44572,2.44312,2.44312,10760000.0
2008-02-15 00:06:00,2.44339,2.44645,2.44016,2.44336,9380000.0
2008-02-15 00:07:00,2.44172,2.44602,2.44172,2.44461,7500000.0
2008-02-15 00:08:00,2.44456,2.44764,2.44219,2.4467,7500000.0
2008-02-15 00:09:00,2.44402,2.44636,2.43813,2.44231,8250000.0
2008-02-15 00:10:00,2.44004,2.44623,2.44004,2.44589,8250000.0
2008-02-15 00:11:00,2.44354,2.44529,2.44107,2.44398,7750000.0
2008-02-15 00:12:00,2.44322,2.4461,2.44081,2.4461,6500000.0
2008-02-15 00:13:00,2.44483,2.44637,2.44194,2.44637,8500000.0
2008-02-15 00:14:00,2.44616,2.44616,2.43892,2.44517,9250000.0
2008-02-15 00:15:00,2.44507,2.44607,2.44426,2.44437,7000000.0
2008-02-15 00:16:00,2.44319,2.44621,2.44319,2.44414,8500000.0
2008-02-15 00:17:00,2.44717,2.44717,2.44181,2.44452,6880000.0
2008-02-15 00:19:00,2.44646,2.44682,2.44521,2.44521,6250000.0
2008-02-15 00:20:00,2.44246,2.44686,2.44246,2.44476,8250000.0
2008-02-15 00:21:00,2.44416,2.44658,2.44416,2.44658,10130000.0
2008-02-15 00:22:00,2.44579,2.44579,2.4436,2.44568,6500000.0
2008-02-15 00:23:00,2.441,2.44653,2.441,2.44653,8250000.0
2008-02-15 00:24:00,2.44471,2.44526,2.44249,2.44512,7380000.0
2008-02-15 00:25:00,2.44413,2.44571,2.4402,2.4402,7250000.0
2008-02-15 00:26:00,2.44117,2.4464,2.44117,2.4464,6500000.0
2008-02-15 00:27:00,2.44145,2.44554,2.44042,2.44262,9010000.0
2008-02-15 00:28:00,2.4447,2.44645,2.44423,2.44423,9130000.0
2008-02-15 00:29:00,2.44666,2.44666,2.44288,2.44492,6750000.0
2008-02-15 00:30:00,2.44615,2.44654,2.44107,2.44654,9250000.0
2008-02-15 00:31:00,2.444,2.44702,2.44154,2.44595,9380000.0
2008-02-15 00:32:00,2.44552,2.4475,2.4432,2.4432,11500000.0
2008-02-15 00:33:00,2.445,2.44594,2.44054,2.44313,5630000.0
2008-02-15 00:34:00,2.44363,2.44604,2.43926,2.44604,5500000.0
2008-02-15 00:35:00,2.44533,2.44682,2.44362,2.44682,5750000.0
2008-02-15 00:36:00,2.44653,2.44653,2.44118,2.44265,9130000.0
2008-02-15 00:37:00,2.44526,2.44698,2.44371,2.44698,8750000.0
2008-02-15 00:38:00,2.44665,2.4469,2.44356,2.44423,9880000.0
2008-02-15 00:39:00,2.44401,2.4452,2.44043,2.44043,9250000.0
2008-02-15 00:40:00,2.44398,2.44575,2.44135,2.44575,7000000.0
2008-02-15 00:41:00,2.4441,2.44611,2.44139,2.44611,5630000.0
2008-02-15 00:42:00,2.4456,2.44666,2.44033,2.44666,7630000.0
2008-02-15 00:43:00,2.4405,2.44462,2.4405,2.44462,7250000.0
2008-02-15 00:44:00,2.44133,2.44738,2.44133,2.44672,5750000.0
2008-02-15 00:45:00,2.44661,2.44743,2.44383,2.44701,11880000.0
2008-02-15 00:46:00,2.44654,2.4467,2.44342,2.44438,12130000.0
2008-02-15 00:47:00,2.44449,2.44563,2.44145,2.44563,7750000.0
2008-02-15 00:48:00,2.4423,2.44641,2.44227,2.44528,5500000.0
2008-02-15 00:49:00,2.44423,2.4465,2.44423,2.44619,5880000.0
2008-02-15 00:50:00,2.44588,2.44688,2.44312,2.44652,6130000.0
2008-02-15 00:51:00,2.4437,2.44704,2.44281,2.44652,9500000.0
2008-02-15 00:52:00,2.44706,2.44706,2.44139,2.44491,5750000.0
2008-02-15 00:53:00,2.44745,2.44745,2.44231,2.44403,14380000.0
2008-02-15 00:55:00,2.44532,2.44733,2.44358,2.4441,7000000.0
2008-02-15 00:56:00,2.44589,2.44593,2.4428,2.44593,7500000.0
2008-02-15 00:57:00,2.44814,2.44814,2.44587,2.44672,5880000.0
2008-02-15 00:58:00,2.44592,2.44616,2.44326,2.44425,8500000.0
2008-02-15 00:59:00,2.44572,2.44602,2.44477,2.44596,9250000.0
2008-02-15 01:00:00,2.44724,2.44724,2.44142,2.44278,5750000.0
2008-02-15 01:01:00,2.44534,2.44696,2.44408,2.44696,8880000.0
2008-02-15 01:02:00,2.44233,2.44646,2.44191,2.44437,9250000.0
2008-02-15 01:03:00,2.44508,2.4462,2.44003,2.44546,13750000.0
2008-02-15 01:04:00,2.44386,2.44629,2.43819,2.44557,13130000.0
2008-02-15 01:05:00,2.44443,2.4482,2.44173,2.4463,8250000.0
2008-02-15 01:06:00,2.44463,2.44715,2.44454,2.44588,9380000.0
2008-02-15 01:07:00,2.4431,2.4467,2.44224,2.44224,6250000.0
2008-02-15 01:08:00,2.44559,2.44631,2.44349,2.44631,10000000.0
2008-02-15 01:09:00,2.44192,2.44595,2.44192,2.44579,7630000.0
2008-02-15 01:10:00,2.44552,2.44557,2.44444,2.44458,10630000.0
2008-02-15 01:11:00,2.44453,2.44541,2.44351,2.44463,6500000.0
2008-02-15 01:12:00,2.44645,2.44721,2.44441,2.44709,6750000.0
2008-02-15 01:13:00,2.4457,2.4457,2.4409,2.44551,8880000.0
2008-02-15 01:14:00,2.44426,2.44635,2.44196,2.44635,12760000.0
2008-02-15 01:15:00,2.446,2.44709,2.44264,2.44634,5880000.0
2008-02-15 01:16:00,2.44481,2.44662,2.44159,2.44639,10630000.0
2008-02-15 01:17:00,2.44672,2.44756,2.44338,2.44756,11250000.0
2008-02-15 01:18:00,2.44247,2.4468,2.44247,2.44665,9000000.0
2008-02-15 01:19:00,2.44706,2.44706,2.44471,2.44471,6750000.0
2008-02-15 01:20:00,2.44536,2.4482,2.44388,2.44754,11750000.0
2008-02-15 01:21:00,2.44858,2.44894,2.44614,2.44696,11000000.0
2008-02-15 01:22:00,2.44172,2.44632,2.43945,2.43945,14380000.0
2008-02-15 01:23:00,2.44529,2.44856,2.44353,2.44773,13000000.0
2008-02-15 01:24:00,2.44557,2.44721,2.44271,2.44577,7750000.0
2008-02-15 01:25:00,2.44657,2.44995,2.44354,2.44517,9000000.0
2008-02-15 01:26:00,2.4466,2.44846,2.44289,2.44756,8250000.0
2008-02-15 01:27:00,2.44339,2.44632,2.44229,2.44312,8000000.0
2008-02-15 01:28:00,2.44511,2.44761,2.4446,2.44668,6500000.0
2008-02-15 01:29:00,2.44696,2.44822,2.44507,2.44555,9750000.0
2008-02-15 01:30:00,2.44704,2.4482,2.44581,2.44581,7000000.0
2008-02-15 01:31:00,2.44382,2.44813,2.44333,2.44654,10000000.0
2008-02-15 01:32:00,2.44742,2.44831,2.44659,2.44831,7500000.0
2008-02-15 01:33:00,2.44549,2.4469,2.44315,2.44661,9630000.0
2008-02-15 01:34:00,2.44571,2.44742,2.44166,2.44742,9010000.0
2008-02-15 01:35:00,2.44578,2.44738,2.44384,2.44396,7880000.0
2008-02-15 01:36:00,2.44591,2.44814,2.44429,2.44675,5250000.0
2008-02-15 01:37:00,2.44759,2.44773,2.44222,2.44716,12880000.0
2008-02-15 01:38:00,2.44793,2.44793,2.44692,2.44733,6380000.0
2008-02-15 01:39:00,2.44721,2.4473,2.44194,2.44608,6000000.0
2008-02-15 01:40:00,2.44577,2.44741,2.44432,2.44741,9250000.0
2008-02-15 01:41:00,2.44735,2.44735,2.44326,2.44326,6750000.0
2008-02-15 01:42:00,2.44537,2.44881,2.44537,2.44862,5750000.0
2008-02-15 01:43:00,2.44393,2.44828,2.44321,2.44666,6000000.0
2008-02-15 01:44:00,2.44444,2.44714,2.44444,2.44623,6000000.0
2008-02-15 01:45:00,2.44433,2.44737,2.44433,2.44541,8750000.0
2008-02-15 01:46:00,2.44349,2.44693,2.44327,2.44571,12760000.0
2008-02-15 01:47:00,2.44551,2.44792,2.44316,2.4465,8750000.0
2008-02-15 01:48:00,2.44655,2.44847,2.4437,2.44847,9630000.0
2008-02-15 01:50:00,2.44533,2.44903,2.44533,2.44849,6500000.0
2008-02-15 01:51:00,2.44588,2.44781,2.44356,2.44781,5630000.0
2008-02-15 01:52:00,2.44593,2.4462,2.44244,2.44244,4010000.0
2008-02-15 01:53:00,2.44701,2.44701,2.44375,2.44545,7750000.0
2008-02-15 01:54:00,2.44627,2.4519,2.44323,2.44448,10000000.0
2008-02-15 01:55:00,2.44594,2.4463,2.44136,2.4463,10880000.0
2008-02-15 01:56:00,2.44544,2.44698,2.44345,2.44346,5500000.0
2008-02-15 01:57:00,2.4459,2.44599,2.44466,2.44497,8510000.0
2008-02-15 01:58:00,2.44613,2.44613,2.44447,2.44569,8250000.0
2008-02-15 02:00:00,2.44498,2.44682,2.44281,2.44616,6380000.0
2008-02-15 02:01:00,2.44587,2.44677,2.44485,2.44631,8750000.0
2008-02-15 02:02:00,2.44446,2.44657,2.44101,2.44579,14750000.0
2008-02-15 02:03:00,2.44549,2.44614,2.44208,2.44407,8250000.0
2008-02-15 02:04:00,2.44593,2.44665,2.4429,2.44385,19130000.0
2008-02-15 02:05:00,2.44415,2.44581,2.4425,2.44581,6750000.0
2008-02-15 02:06:00,2.44292,2.44632,2.44154,2.44154,8750000.0
2008-02-15 02:07:00,2.44467,2.44842,2.44389,2.44584,9750000.0
2008-02-15 02:08:00,2.44543,2.44602,2.44508,2.44602,6000000.0
2008-02-15 02:09:00,2.44566,2.44685,2.44331,2.44447,8250000.0
2008-02-15 02:10:00,2.44472,2.44654,2.44472,2.44654,10750000.0
2008-02-15 02:11:00,2.44526,2.44583,2.44037,2.44037,7000000.0
2008-02-15 02:12:00,2.44493,2.44616,2.44438,2.44514,10750000.0
2008-02-15 02:13:00,2.44025,2.44816,2.44025,2.4448,9000000.0
2008-02-15 02:14:00,2.44294,2.44564,2.43948,2.44433,11000000.0
2008-02-15 02:15:00,2.44573,2.4458,2.43971,2.44428,15500000.0
2008-02-15 02:16:00,2.4441,2.44737,2.44037,2.44737,9250000.0
2008-02-15 02:17:00,2.44158,2.44572,2.4403,2.44572,7500000.0
2008-02-15 02:18:00,2.44519,2.44711,2.44185,2.44651,10500000.0
2008-02-15 02:19:00,2.44426,2.44617,2.44353,2.44589,8130000.0
2008-02-15 02:20:00,2.44695,2.44695,2.44167,2.44574,5250000.0
2008-02-15 02:21:00,2.4465,2.44673,2.44568,2.44673,6750000.0
2008-02-15 02:22:00,2.44701,2.44701,2.4449,2.44583,5500000.0
2008-02-15 02:23:00,2.44695,2.44754,2.44381,2.44674,7250000.0
2008-02-15 02:24:00,2.44608,2.44625,2.44181,2.4462,8500000.0
2008-02-15 02:25:00,2.44317,2.44602,2.44019,2.44019,9000000.0
2008-02-15 02:26:00,2.44787,2.44787,2.44179,2.44636,5630000.0
2008-02-15 02:27:00,2.44638,2.44638,2.44115,2.44593,10250000.0
2008-02-15 02:28:00,2.4449,2.44649,2.44176,2.44649,6750000.0
2008-02-15 02:29:00,2.44404,2.44776,2.44404,2.44494,7250000.0
2008-02-15 02:30:00,2.44561,2.44581,2.44342,2.44451,8500000.0
2008-02-15 02:31:00,2.44436,2.44782,2.44436,2.44699,5500000.0
2008-02-15 02:32:00,2.44657,2.44766,2.44224,2.44766,6000000.0
2008-02-15 02:33:00,2.44109,2.44856,2.44095,2.44095,15000000.0
2008-02-15 02:34:00,2.44672,2.44708,2.44231,2.44634,7880000.0
2008-02-15 02:35:00,2.44679,2.44796,2.44528,2.44796,9250000.0
2008-02-15 02:36:00,2.44485,2.44485,2.43917,2.4405,10000000.0
2008-02-15 02:37:00,2.44756,2.44756,2.44571,2.44622,3750000.0
2008-02-15 02:38:00,2.44522,2.44772,2.44225,2.44772,11750000.0
2008-02-15 02:39:00,2.44507,2.44609,2.44281,2.44554,6750000.0
2008-02-15 02:40:00,2.44487,2.44776,2.44351,2.44648,13380000.0
2008-02-15 02:41:00,2.44277,2.44694,2.44178,2.44694,7500000.0
2008-02-15 02:42:00,2.44511,2.44715,2.4414,2.44465,9250000.0
2008-02-15 02:43:00,2.44567,2.4464,2.44126,2.4464,11880000.0
2008-02-15 02:44:00,2.44716,2.44716,2.44446,2.44446,7250000.0
2008-02-15 02:45:00,2.44774,2.44774,2.44092,2.44641,10750000.0
2008-02-15 02:46:00,2.44361,2.4474,2.44361,2.44683,6000000.0
2008-02-15 02:47:00,2.44467,2.44754,2.4441,2.44754,7130000.0
2008-02-15 02:48:00,2.44532,2.44772,2.44312,2.44523,16500000.0
2008-02-15 02:49:00,2.4446,2.44641,2.4446,2.44519,7750000.0
2008-02-15 02:50:00,2.44613,2.44656,2.44494,2.44639,8750000.0
2008-02-15 02:51:00,2.44533,2.44784,2.44365,2.44727,6750000.0
2008-02-15 02:52:00,2.44331,2.44633,2.44331,2.44536,9500000.0
2008-02-15 02:53:00,2.44737,2.44737,2.44459,2.4463,9000000.0
2008-02-15 02:54:00,2.44402,2.44769,2.44345,2.44577,6000000.0
2008-02-15 02:55:00,2.44561,2.44748,2.44558,2.44748,5750000.0
2008-02-15 02:56:00,2.44513,2.44758,2.44513,2.44557,8130000.0
2008-02-15 02:57:00,2.44382,2.44746,2.44382,2.44494,12510000.0
2008-02-15 02:58:00,2.44756,2.44756,2.44447,2.44722,7750000.0
2008-02-15 02:59:00,2.44928,2.44928,2.44515,2.44905,8250000.0
2008-02-15 03:00:00,2.44555,2.44792,2.44188,2.44792,7750000.0
2008-02-15 03:01:00,2.446,2.44727,2.4427,2.44655,19880000.0
2008-02-15 03:02:00,2.44798,2.44798,2.44465,2.44699,6630000.0
2008-02-15 03:03:00,2.44541,2.44721,2.44333,2.44637,10000000.0
2008-02-15 03:04:00,2.44772,2.44772,2.44458,2.44493,7250000.0
2008-02-15 03:05:00,2.44336,2.44759,2.44336,2.44759,7250000.0
2008-02-15 03:06:00,2.44441,2.44935,2.44441,2.44545,12250000.0
2008-02-15 03:07:00,2.44685,2.44701,2.44494,2.44609,10500000.0
2008-02-15 03:08:00,2.44458,2.44828,2.44433,2.44568,8250000.0
2008-02-15 03:09:00,2.44754,2.44754,2.4462,2.44726,5630000.0
2008-02-15 03:10:00,2.44603,2.44764,2.4443,2.44755,8250000.0
2008-02-15 03:11:00,2.44882,2.44892,2.4447,2.4447,8500000.0
2008-02-15 03:13:00,2.44871,2.44932,2.44525,2.44525,8750000.0
2008-02-15 03:14:00,2.44713,2.44713,2.44408,2.44494,6000000.0
2008-02-15 03:15:00,2.44824,2.44824,2.44474,2.44474,9630000.0
2008-02-15 03:16:00,2.44765,2.44793,2.44431,2.44772,9000000.0
2008-02-15 03:18:00,2.44626,2.44703,2.44581,2.44696,5750000.0
2008-02-15 03:19:00,2.44889,2.44889,2.44686,2.44686,5500000.0
2008-02-15 03:20:00,2.44564,2.44929,2.44362,2.44835,8250000.0
2008-02-15 03:21:00,2.4478,2.44799,2.44234,2.44386,14250000.0
2008-02-15 03:22:00,2.44931,2.45002,2.44437,2.44437,8880000.0
2008-02-15 03:23:00,2.44436,2.44747,2.44352,2.44738,10250000.0
2008-02-15 03:24:00,2.44871,2.44872,2.44682,2.44767,20250000.0
2008-02-15 03:25:00,2.44602,2.44784,2.44385,2.44692,6250000.0
2008-02-15 03:26:00,2.44829,2.44829,2.44373,2.44493,8250000.0
2008-02-15 03:27:00,2.44829,2.44841,2.44398,2.44841,8000000.0
2008-02-15 03:28:00,2.44556,2.4467,2.44518,2.4467,6000000.0
2008-02-15 03:29:00,2.44635,2.44762,2.44594,2.44759,7880000.0
2008-02-15 03:30:00,2.446,2.44988,2.4443,2.4458,8260000.0
2008-02-15 03:31:00,2.44293,2.44669,2.44241,2.4458,5250000.0
2008-02-15 03:32:00,2.44813,2.44813,2.444,2.44583,6250000.0
2008-02-15 03:33:00,2.44669,2.44802,2.44594,2.44694,7000000.0
2008-02-15 03:34:00,2.44508,2.44712,2.44134,2.44553,8250000.0
2008-02-15 03:35:00,2.44568,2.44711,2.4449,2.44684,6250000.0
2008-02-15 03:36:00,2.44816,2.44816,2.44297,2.44719,5630000.0
2008-02-15 03:37:00,2.44791,2.44791,2.4416,2.44731,10380000.0
2008-02-15 03:38:00,2.44767,2.44784,2.44468,2.44784,6500000.0
2008-02-15 03:40:00,2.44859,2.44873,2.44673,2.44732,6000000.0
2008-02-15 03:41:00,2.44686,2.44738,2.44512,2.44512,18500000.0
2008-02-15 03:42:00,2.44467,2.44699,2.44396,2.44699,8500000.0
2008-02-15 03:43:00,2.44551,2.44774,2.44508,2.44587,6500000.0
2008-02-15 03:44:00,2.44513,2.44664,2.44297,2.44523,5250000.0
2008-02-15 03:45:00,2.4475,2.44764,2.44453,2.44453,6750000.0
2008-02-15 03:46:00,2.44759,2.44759,2.44523,2.44523,6380000.0
2008-02-15 03:47:00,2.44559,2.44725,2.44513,2.44725,3250000.0
2008-02-15 03:48:00,2.4465,2.44763,2.44252,2.44381,9380000.0
2008-02-15 03:49:00,2.44583,2.44967,2.44583,2.44821,7500000.0
2008-02-15 03:50:00,2.4425,2.44724,2.4425,2.44491,6130000.0
2008-02-15 03:51:00,2.44829,2.44829,2.44635,2.44635,4250000.0
2008-02-15 03:52:00,2.44509,2.44726,2.44156,2.44156,9750000.0
2008-02-15 03:53:00,2.44724,2.44724,2.44286,2.44687,8250000.0
2008-02-15 03:54:00,2.44576,2.44779,2.44576,2.44704,4000000.0
2008-02-15 03:55:00,2.44672,2.44884,2.44246,2.44884,16250000.0
2008-02-15 03:56:00,2.44396,2.44758,2.44356,2.44503,6630000.0
2008-02-15 03:57:00,2.44798,2.44856,2.44647,2.44647,7000000.0
2008-02-15 03:58:00,2.44587,2.44792,2.44271,2.4455,8500000.0
2008-02-15 03:59:00,2.44834,2.44834,2.44424,2.44749,7250000.0
2008-02-15 04:00:00,2.44564,2.44744,2.44564,2.44739,4250000.0
2008-02-15 04:01:00,2.44727,2.44727,2.44114,2.44576,6250000.0
2008-02-15 04:02:00,2.44754,2.44844,2.44473,2.44783,10500000.0
2008-02-15 04:03:00,2.44766,2.44816,2.4463,2.4466,8880000.0
2008-02-15 04:05:00,2.44896,2.44896,2.44472,2.44472,10250000.0
2008-02-15 04:06:00,2.4452,2.44833,2.44318,2.44785,12750000.0
2008-02-15 04:07:00,2.44247,2.44643,2.44247,2.44599,10500000.0
2008-02-15 04:08:00,2.44662,2.4478,2.44318,2.4478,18000000.0
2008-02-15 04:09:00,2.4464,2.44881,2.44535,2.44574,6750000.0
2008-02-15 04:10:00,2.44623,2.44899,2.4446,2.44475,10750000.0
2008-02-15 04:11:00,2.44823,2.44829,2.44585,2.44638,10750000.0
2008-02-15 04:13:00,2.44839,2.44839,2.44546,2.44546,4750000.0
2008-02-15 04:14:00,2.44619,2.44861,2.4447,2.44779,5630000.0
2008-02-15 04:15:00,2.44636,2.44732,2.44568,2.44685,5750000.0
2008-02-15 04:16:00,2.44383,2.44752,2.44332,2.44752,8010000.0
2008-02-15 04:17:00,2.44575,2.44757,2.44565,2.44757,8500000.0
2008-02-15 04:18:00,2.44577,2.44801,2.44279,2.44509,5260000.0
2008-02-15 04:19:00,2.44573,2.4476,2.44054,2.44054,7010000.0
2008-02-15 04:20:00,2.44669,2.44841,2.44669,2.44744,5000000.0
2008-02-15 04:22:00,2.44915,2.44915,2.44677,2.44793,9500000.0
2008-02-15 04:23:00,2.44816,2.44816,2.44295,2.44427,15140000.0
2008-02-15 04:24:00,2.44575,2.44756,2.44399,2.44663,7630000.0
2008-02-15 04:25:00,2.44777,2.44876,2.44777,2.44876,1500000.0
2008-02-15 04:26:00,2.44471,2.4474,2.44399,2.44399,11750000.0
2008-02-15 04:27:00,2.44769,2.44804,2.4447,2.44516,7010000.0
2008-02-15 04:28:00,2.44811,2.44925,2.44369,2.44561,15630000.0
2008-02-15 04:30:00,2.44648,2.44848,2.44268,2.44728,5500000.0
2008-02-15 04:31:00,2.44559,2.44898,2.44414,2.44414,12500000.0
2008-02-15 04:32:00,2.44736,2.4478,2.44345,2.4451,7000000.0
2008-02-15 04:33:00,2.44601,2.44601,2.43938,2.44462,7750000.0
2008-02-15 04:35:00,2.44562,2.44905,2.44476,2.44859,11000000.0
2008-02-15 04:36:00,2.44588,2.44787,2.44366,2.44366,8640000.0
2008-02-15 04:37:00,2.44709,2.44753,2.44507,2.44668,9000000.0
2008-02-15 04:38:00,2.44759,2.44759,2.44253,2.44558,9750000.0
2008-02-15 04:39:00,2.44581,2.44783,2.44403,2.44666,6880000.0
2008-02-15 04:40:00,2.44213,2.44802,2.44213,2.44739,9390000.0
2008-02-15 04:41:00,2.44594,2.44796,2.44285,2.44794,15000000.0
2008-02-15 04:42:00,2.44849,2.44933,2.4451,2.44568,8510000.0
2008-02-15 04:43:00,2.44495,2.44782,2.44495,2.44782,10500000.0
2008-02-15 04:44:00,2.44841,2.44928,2.44807,2.44928,11000000.0
2008-02-15 04:45:00,2.44617,2.44734,2.4448,2.4448,5500000.0
2008-02-15 04:46:00,2.4486,2.4486,2.4454,2.44569,8760000.0
2008-02-15 04:47:00,2.44831,2.44928,2.44677,2.44871,5510000.0
2008-02-15 04:48:00,2.44805,2.44805,2.44455,2.44734,9630000.0
2008-02-15 04:49:00,2.44583,2.44814,2.44441,2.44474,4880000.0
2008-02-15 04:50:00,2.44624,2.44784,2.44239,2.44784,7750000.0
2008-02-15 04:51:00,2.44626,2.44777,2.44187,2.44187,6000000.0
2008-02-15 04:52:00,2.44837,2.44837,2.44389,2.44595,10380000.0
2008-02-15 04:53:00,2.44873,2.44897,2.44692,2.44881,7760000.0
2008-02-15 04:55:00,2.44511,2.44758,2.4437,2.4437,8250000.0
2008-02-15 04:57:00,2.44796,2.44796,2.44401,2.44401,7500000.0
2008-02-15 04:58:00,2.44621,2.44792,2.44403,2.44467,8000000.0
2008-02-15 05:00:00,2.44849,2.44903,2.44542,2.44678,13380000.0
2008-02-15 05:01:00,2.4479,2.4479,2.44636,2.44636,8250000.0
2008-02-15 05:02:00,2.44751,2.44751,2.44643,2.44645,7130000.0
2008-02-15 05:03:00,2.44724,2.44802,2.44668,2.44802,5630000.0
2008-02-15 05:04:00,2.44616,2.44889,2.4431,2.44889,11130000.0
2008-02-15 05:05:00,2.44312,2.44877,2.44312,2.44841,8630000.0
2008-02-15 05:06:00,2.44743,2.44933,2.44558,2.44908,13500000.0
2008-02-15 05:08:00,2.44792,2.44792,2.44611,2.44778,9750000.0
2008-02-15 05:09:00,2.44852,2.44887,2.44507,2.4482,10880000.0
2008-02-15 05:11:00,2.44887,2.44923,2.44833,2.44859,8000000.0
2008-02-15 05:12:00,2.44892,2.44952,2.44643,2.44881,7250000.0
2008-02-15 05:14:00,2.44871,2.44882,2.44523,2.44876,11250000.0
2008-02-15 05:15:00,2.44592,2.44882,2.44592,2.44844,8000000.0
2008-02-15 05:16:00,2.44624,2.44845,2.44624,2.44845,7500000.0
2008-02-15 05:17:00,2.44902,2.44958,2.44836,2.44933,8250000.0
2008-02-15 05:19:00,2.44891,2.44913,2.44803,2.44893,6250000.0
2008-02-15 05:20:00,2.44901,2.44962,2.44535,2.449,10000000.0
2008-02-15 05:22:00,2.44829,2.44829,2.44462,2.44462,6750000.0
2008-02-15 05:23:00,2.44609,2.44834,2.44439,2.44834,6250000.0
2008-02-15 05:24:00,2.44278,2.44473,2.44097,2.4446,7130000.0
2008-02-15 05:25:00,2.44681,2.44958,2.44556,2.44556,6750000.0
2008-02-15 05:26:00,2.44598,2.44831,2.44207,2.44831,11000000.0
2008-02-15 05:27:00,2.44575,2.44575,2.44266,2.44441,13000000.0
2008-02-15 05:28:00,2.44773,2.44824,2.44555,2.44824,7000000.0
2008-02-15 05:29:00,2.44478,2.44687,2.44101,2.44419,13500000.0
2008-02-15 05:30:00,2.44798,2.44798,2.44521,2.44732,4750000.0
2008-02-15 05:31:00,2.44724,2.44809,2.44287,2.44809,7750000.0
2008-02-15 05:32:00,2.44541,2.44704,2.44203,2.44679,7500000.0
2008-02-15 05:33:00,2.44802,2.44802,2.4461,2.44731,11250000.0
2008-02-15 05:34:00,2.44509,2.44767,2.44217,2.44767,7750000.0
2008-02-15 05:36:00,2.44897,2.44922,2.44788,2.44828,7250000.0
2008-02-15 05:37:00,2.4458,2.44711,2.44431,2.44575,5250000.0
2008-02-15 05:38:00,2.4455,2.44734,2.44493,2.44493,6380000.0
2008-02-15 05:39:00,2.44607,2.44795,2.44041,2.44795,9500000.0
2008-02-15 05:40:00,2.44544,2.44743,2.44544,2.44722,7630000.0
2008-02-15 05:41:00,2.44987,2.44987,2.44441,2.44699,7880000.0
2008-02-15 05:42:00,2.44553,2.4481,2.44244,2.44733,8130000.0
2008-02-15 05:44:00,2.44153,2.44754,2.44153,2.44754,7380000.0
2008-02-15 05:45:00,2.44385,2.44729,2.44385,2.44444,5000000.0
2008-02-15 05:47:00,2.44522,2.447,2.44432,2.44432,6260000.0
2008-02-15 05:48:00,2.44351,2.44742,2.44351,2.44742,8500000.0
2008-02-15 05:49:00,2.44598,2.44662,2.44486,2.44486,5500000.0
2008-02-15 05:50:00,2.44571,2.44715,2.44037,2.4421,6250000.0
2008-02-15 05:51:00,2.44623,2.44667,2.44441,2.44441,5500000.0
2008-02-15 05:52:00,2.44809,2.44809,2.44314,2.44608,7000000.0
2008-02-15 05:53:00,2.44841,2.44845,2.44628,2.44845,6750000.0
2008-02-15 05:55:00,2.44499,2.44918,2.44413,2.44789,7250000.0
2008-02-15 05:56:00,2.44743,2.44789,2.44348,2.44698,9010000.0
2008-02-15 05:57:00,2.44598,2.4472,2.44589,2.44589,6250000.0
2008-02-15 05:58:00,2.44849,2.44849,2.44359,2.44748,6750000.0
2008-02-15 05:59:00,2.44583,2.44822,2.44583,2.44808,7250000.0
2008-02-15 06:01:00,2.44512,2.44713,2.44316,2.44713,9000000.0
2008-02-15 06:02:00,2.44595,2.44764,2.44463,2.44729,7250000.0
2008-02-15 06:03:00,2.44648,2.44834,2.44553,2.44834,8750000.0
2008-02-15 06:04:00,2.44689,2.44789,2.4418,2.4418,8250000.0
2008-02-15 06:05:00,2.44548,2.44548,2.4428,2.44292,5380000.0
2008-02-15 06:06:00,2.44871,2.44912,2.44525,2.44869,11000000.0
2008-02-15 06:07:00,2.4435,2.44736,2.4435,2.44736,6000000.0
2008-02-15 06:08:00,2.44484,2.44652,2.44176,2.44297,7250000.0
2008-02-15 06:09:00,2.44629,2.44721,2.4454,2.44581,6250000.0
2008-02-15 06:10:00,2.44648,2.44648,2.44378,2.44606,7000000.0
2008-02-15 06:11:00,2.44648,2.44648,2.44586,2.44586,1500000.0
2008-02-15 06:12:00,2.44597,2.4473,2.44525,2.4473,7000000.0
2008-02-15 06:14:00,2.44665,2.44848,2.44364,2.44721,9000000.0
2008-02-15 06:15:00,2.44851,2.44917,2.44842,2.44861,7000000.0
2008-02-15 06:17:00,2.44731,2.44731,2.44381,2.4469,6250000.0
2008-02-15 06:18:00,2.44897,2.44897,2.44682,2.448,7000000.0
2008-02-15 06:19:00,2.44419,2.44811,2.44403,2.44811,9130000.0
2008-02-15 06:20:00,2.44555,2.4472,2.44198,2.44657,10000000.0
2008-02-15 06:21:00,2.44679,2.44782,2.44357,2.4452,8130000.0
2008-02-15 06:22:00,2.44505,2.44748,2.44358,2.44748,11760000.0
2008-02-15 06:23:00,2.44467,2.44873,2.44467,2.44811,5250000.0
2008-02-15 06:24:00,2.44822,2.4483,2.44485,2.44801,6000000.0
2008-02-15 06:25:00,2.44815,2.44815,2.44392,2.44495,10630000.0
2008-02-15 06:26:00,2.44701,2.44849,2.44341,2.44652,10880000.0
2008-02-15 06:27:00,2.44567,2.44747,2.44283,2.44747,13250000.0
2008-02-15 06:28:00,2.44873,2.44873,2.44241,2.44734,7750000.0
2008-02-15 06:29:00,2.44628,2.44837,2.445,2.445,8880000.0
2008-02-15 06:30:00,2.44488,2.44776,2.44488,2.44695,8500000.0
2008-02-15 06:31:00,2.44713,2.4483,2.44546,2.44667,9000000.0
2008-02-15 06:32:00,2.44718,2.44759,2.44455,2.44759,8750000.0
2008-02-15 06:33:00,2.44601,2.44752,2.44534,2.44537,6750000.0
2008-02-15 06:34:00,2.44799,2.44799,2.44569,2.44569,9130000.0
2008-02-15 06:35:00,2.44809,2.44894,2.44455,2.44455,8750000.0
2008-02-15 06:36:00,2.44591,2.44723,2.44515,2.44723,6260000.0
2008-02-15 06:37:00,2.44582,2.4485,2.44325,2.4484,6250000.0
2008-02-15 06:38:00,2.44713,2.44754,2.44457,2.44754,9250000.0
2008-02-15 06:39:00,2.4474,2.44759,2.44503,2.44727,7500000.0
2008-02-15 06:40:00,2.44719,2.44811,2.44323,2.44743,6750000.0
2008-02-15 06:41:00,2.44648,2.44916,2.44554,2.44791,8750000.0
2008-02-15 06:42:00,2.44632,2.44817,2.44492,2.44708,6500000.0
2008-02-15 06:43:00,2.44789,2.44853,2.44728,2.44853,9750000.0
2008-02-15 06:45:00,2.44812,2.44829,2.44376,2.44512,11130000.0
2008-02-15 06:46:00,2.44774,2.44853,2.44425,2.44789,8260000.0
2008-02-15 06:48:00,2.44457,2.44724,2.44352,2.4438,8630000.0
2008-02-15 06:49:00,2.44706,2.44758,2.44324,2.44563,14260000.0
2008-02-15 06:50:00,2.44683,2.44862,2.44458,2.44458,9380000.0
2008-02-15 06:51:00,2.44628,2.44812,2.44388,2.44628,7130000.0
2008-02-15 06:53:00,2.44768,2.44831,2.44402,2.44831,7880000.0
2008-02-15 06:54:00,2.44498,2.44768,2.4414,2.44294,12250000.0
2008-02-15 06:55:00,2.44619,2.44796,2.44358,2.44536,14750000.0
2008-02-15 06:56:00,2.44596,2.44679,2.44415,2.44669,5630000.0
2008-02-15 06:57:00,2.44507,2.448,2.44293,2.448,11130000.0
2008-02-15 06:58:00,2.44546,2.44638,2.44007,2.44544,9750000.0
2008-02-15 06:59:00,2.44694,2.44774,2.4452,2.4452,6500000.0
2008-02-15 07:00:00,2.44666,2.44708,2.44497,2.44638,5500000.0
2008-02-15 07:01:00,2.44709,2.44709,2.44445,2.44644,5250000.0
2008-02-15 07:02:00,2.44532,2.44691,2.44532,2.44658,7250000.0
2008-02-15 07:03:00,2.44519,2.44646,2.44209,2.44646,7010000.0
2008-02-15 07:04:00,2.44636,2.44772,2.44373,2.44669,10010000.0
2008-02-15 07:05:00,2.44538,2.44852,2.44366,2.44509,14130000.0
2008-02-15 07:06:00,2.44239,2.44608,2.44109,2.44608,8260000.0
2008-02-15 07:07:00,2.44567,2.44912,2.44567,2.44852,7750000.0
2008-02-15 07:08:00,2.44662,2.44705,2.4444,2.44705,6250000.0
2008-02-15 07:10:00,2.44782,2.44902,2.44468,2.44802,7500000.0
2008-02-15 07:11:00,2.4445,2.44709,2.44263,2.44584,8000000.0
2008-02-15 07:12:00,2.44648,2.44812,2.44648,2.44787,9250000.0
2008-02-15 07:13:00,2.44752,2.44752,2.44234,2.44234,9500000.0
2008-02-15 07:14:00,2.44582,2.44582,2.44511,2.44511,1500000.0
2008-02-15 07:15:00,2.44618,2.44854,2.44394,2.44682,6000000.0
2008-02-15 07:16:00,2.44553,2.44759,2.44405,2.44728,7000000.0
2008-02-15 07:17:00,2.44569,2.44596,2.4408,2.44468,7750000.0
2008-02-15 07:18:00,2.44831,2.44831,2.44528,2.4456,11000000.0
2008-02-15 07:19:00,2.44189,2.44653,2.44189,2.44466,7250000.0
2008-02-15 07:20:00,2.44554,2.44804,2.44554,2.44642,8250000.0
2008-02-15 07:21:00,2.44653,2.4485,2.44579,2.44696,7000000.0
2008-02-15 07:22:00,2.44655,2.44679,2.4413,2.44319,9000000.0
2008-02-15 07:23:00,2.44757,2.44757,2.44483,2.44664,11250000.0
2008-02-15 07:24:00,2.44837,2.44837,2.44402,2.44817,7750000.0
2008-02-15 07:25:00,2.44578,2.44613,2.44046,2.44221,6250000.0
2008-02-15 07:26:00,2.44274,2.44664,2.44164,2.44251,9250000.0
2008-02-15 07:27:00,2.44448,2.44682,2.44235,2.44641,12000000.0
2008-02-15 07:28:00,2.44739,2.44827,2.4426,2.44419,11250000.0
2008-02-15 07:29:00,2.44546,2.44743,2.44477,2.44697,11000000.0
2008-02-15 07:30:00,2.44729,2.44798,2.4437,2.4437,10250000.0
2008-02-15 07:31:00,2.44587,2.44751,2.44507,2.44701,13130000.0
2008-02-15 07:32:00,2.44756,2.44781,2.4439,2.44685,6500000.0
2008-02-15 07:33:00,2.44671,2.44758,2.44463,2.44581,6000000.0
2008-02-15 07:34:00,2.44516,2.44839,2.44516,2.44568,8380000.0
2008-02-15 07:35:00,2.44772,2.44772,2.44367,2.44747,6000000.0
2008-02-15 07:36:00,2.44296,2.44704,2.44296,2.44347,8750000.0
2008-02-15 07:37:00,2.44753,2.44753,2.44296,2.44653,8500000.0
2008-02-15 07:38:00,2.44565,2.44734,2.44258,2.44686,5880000.0
2008-02-15 07:39:00,2.44473,2.44773,2.44473,2.44687,7130000.0
2008-02-15 07:40:00,2.44719,2.44719,2.44328,2.4469,8250000.0
2008-02-15 07:41:00,2.44707,2.44707,2.44436,2.44679,9250000.0
2008-02-15 07:43:00,2.44652,2.44681,2.44241,2.44681,9750000.0
2008-02-15 07:44:00,2.44568,2.44725,2.44313,2.44725,6250000.0
2008-02-15 07:45:00,2.44112,2.44714,2.44112,2.44658,7000000.0
2008-02-15 07:46:00,2.44358,2.44794,2.44186,2.44735,9000000.0
2008-02-15 07:47:00,2.44485,2.44655,2.44374,2.44655,8380000.0
2008-02-15 07:48:00,2.44579,2.44741,2.44228,2.44695,7000000.0
2008-02-15 07:49:00,2.44751,2.4497,2.44355,2.44355,10000000.0
2008-02-15 07:50:00,2.44486,2.44867,2.44356,2.4486,14500000.0
2008-02-15 07:51:00,2.44594,2.44712,2.44594,2.44712,6500000.0
2008-02-15 07:52:00,2.44525,2.44697,2.4426,2.44697,7500000.0
2008-02-15 07:53:00,2.44434,2.44698,2.44132,2.44474,9250000.0
2008-02-15 07:54:00,2.44616,2.44806,2.44206,2.44653,11250000.0
2008-02-15 07:55:00,2.44514,2.44732,2.4447,2.4472,8250000.0
2008-02-15 07:56:00,2.44653,2.44763,2.44567,2.44763,9250000.0
2008-02-15 07:57:00,2.44702,2.44702,2.44416,2.4469,8250000.0
2008-02-15 07:58:00,2.44659,2.44669,2.44483,2.44483,6000000.0
2008-02-15 07:59:00,2.44577,2.44802,2.44557,2.44741,13750000.0
2008-02-15 08:00:00,2.44558,2.44737,2.44008,2.44737,5500000.0
2008-02-15 08:01:00,2.44375,2.44738,2.43934,2.44738,6500000.0
2008-02-15 08:02:00,2.4475,2.4481,2.44401,2.4481,11250000.0
2008-02-15 08:03:00,2.44666,2.44821,2.44476,2.44782,8630000.0
2008-02-15 08:04:00,2.447,2.44799,2.44399,2.44799,11130000.0
2008-02-15 08:05:00,2.44698,2.44774,2.44433,2.4477,11250000.0
2008-02-15 08:06:00,2.44686,2.4476,2.44443,2.44745,7500000.0
2008-02-15 08:07:00,2.44639,2.44815,2.44639,2.44804,6380000.0
2008-02-15 08:08:00,2.44554,2.4482,2.44554,2.44786,5750000.0
2008-02-15 08:09:00,2.44542,2.44781,2.44257,2.44714,6000000.0
2008-02-15 08:10:00,2.44576,2.4477,2.44329,2.4469,7500000.0
2008-02-15 08:11:00,2.4465,2.44701,2.443,2.44607,9380000.0
2008-02-15 08:12:00,2.44653,2.44726,2.44533,2.44726,6750000.0
2008-02-15 08:13:00,2.44609,2.44876,2.4439,2.44512,13750000.0
2008-02-15 08:14:00,2.44476,2.4477,2.4437,2.44741,6500000.0
2008-02-15 08:15:00,2.44273,2.4463,2.44083,2.4463,9250000.0
2008-02-15 08:16:00,2.44501,2.44674,2.44172,2.44674,8000000.0
2008-02-15 08:17:00,2.44606,2.44676,2.44401,2.44628,10380000.0
2008-02-15 08:18:00,2.4448,2.44739,2.44251,2.44704,8880000.0
2008-02-15 08:19:00,2.44841,2.44841,2.44484,2.447,7500000.0
2008-02-15 08:21:00,2.44778,2.44785,2.44518,2.44518,6250000.0
2008-02-15 08:22:00,2.44691,2.44779,2.44362,2.44615,13500000.0
2008-02-15 08:23:00,2.44658,2.44667,2.44338,2.44443,11500000.0
2008-02-15 08:24:00,2.44559,2.44692,2.44534,2.44673,7500000.0
2008-02-15 08:25:00,2.44479,2.44707,2.44217,2.44678,8000000.0
2008-02-15 08:26:00,2.44589,2.44646,2.44134,2.44646,10500000.0
2008-02-15 08:27:00,2.44456,2.4465,2.44226,2.44604,6250000.0
2008-02-15 08:29:00,2.44696,2.44696,2.44218,2.4464,9500000.0
2008-02-15 08:30:00,2.44593,2.44682,2.44373,2.44586,12250000.0
2008-02-15 08:31:00,2.44625,2.44655,2.44365,2.44655,10630000.0
2008-02-15 08:32:00,2.44441,2.44648,2.44098,2.44612,7380000.0
2008-02-15 08:33:00,2.44478,2.44597,2.44262,2.44447,12630000.0
2008-02-15 08:34:00,2.44465,2.44588,2.44265,2.44265,7380000.0
2008-02-15 08:35:00,2.44468,2.44628,2.44245,2.44434,15380000.0
2008-02-15 08:36:00,2.4455,2.4455,2.44384,2.44491,10380000.0
2008-02-15 08:37:00,2.44494,2.44494,2.44154,2.44434,8500000.0
2008-02-15 08:38:00,2.44388,2.44611,2.44321,2.445,8630000.0
2008-02-15 08:39:00,2.44402,2.44484,2.4434,2.44346,5500000.0
2008-02-15 08:40:00,2.44183,2.44564,2.44183,2.44494,10500000.0
2008-02-15 08:41:00,2.44052,2.44736,2.44052,2.44613,6880000.0
2008-02-15 08:42:00,2.44238,2.445,2.43945,2.44416,7000000.0
2008-02-15 08:43:00,2.44553,2.44581,2.44165,2.44389,7500000.0
2008-02-15 08:44:00,2.44305,2.44524,2.44184,2.44371,6130000.0
2008-02-15 08:45:00,2.44498,2.44513,2.44147,2.44422,13000000.0
2008-02-15 08:46:00,2.44145,2.44444,2.43797,2.44444,10380000.0
2008-02-15 08:47:00,2.44465,2.44512,2.4398,2.4398,9750000.0
2008-02-15 08:48:00,2.44513,2.44587,2.43746,2.44347,8750000.0
2008-02-15 08:49:00,2.44344,2.44416,2.44111,2.44416,11130000.0
2008-02-15 08:50:00,2.44353,2.44462,2.44117,2.44462,8130000.0
2008-02-15 08:51:00,2.44267,2.44424,2.44123,2.44207,10750000.0
2008-02-15 08:52:00,2.44364,2.44436,2.44089,2.44344,5500000.0
2008-02-15 08:53:00,2.44396,2.44461,2.44019,2.44454,13880000.0
2008-02-15 08:54:00,2.44356,2.44525,2.44316,2.44525,6500000.0
2008-02-15 08:55:00,2.44288,2.44469,2.43861,2.44469,11750000.0
2008-02-15 08:56:00,2.44483,2.44483,2.44212,2.44212,8500000.0
2008-02-15 08:57:00,2.44427,2.44472,2.44159,2.4439,11250000.0
2008-02-15 08:58:00,2.44267,2.44543,2.44173,2.44543,5250000.0
2008-02-15 08:59:00,2.44269,2.44487,2.44168,2.44258,9000000.0
2008-02-15 09:00:00,2.44303,2.44517,2.44108,2.44452,7010000.0
2008-02-15 09:01:00,2.44124,2.44439,2.44081,2.444,7500000.0
2008-02-15 09:02:00,2.44213,2.44325,2.43979,2.44065,9000000.0
2008-02-15 09:03:00,2.44254,2.44438,2.44121,2.44195,15750000.0
2008-02-15 09:04:00,2.44222,2.44557,2.44216,2.44557,5250000.0
2008-02-15 09:05:00,2.44156,2.44408,2.44123,2.44408,9500000.0
2008-02-15 09:06:00,2.44417,2.4442,2.4411,2.44204,11880000.0
2008-02-15 09:07:00,2.44292,2.44294,2.43984,2.44119,11500000.0
2008-02-15 09:08:00,2.44182,2.44321,2.44015,2.44015,9380000.0
2008-02-15 09:09:00,2.44205,2.44365,2.44205,2.44352,5500000.0
2008-02-15 09:10:00,2.44168,2.444,2.43864,2.44372,12500000.0
2008-02-15 09:11:00,2.44479,2.44501,2.43763,2.44501,8130000.0
2008-02-15 09:12:00,2.44235,2.44532,2.44145,2.44532,7500000.0
2008-02-15 09:13:00,2.44536,2.44536,2.4396,2.44193,7000000.0
2008-02-15 09:14:00,2.44059,2.444,2.43901,2.44117,8630000.0
2008-02-15 09:15:00,2.44205,2.44488,2.43765,2.44388,9250000.0
2008-02-15 09:16:00,2.44219,2.44337,2.43861,2.44201,7130000.0
2008-02-15 09:17:00,2.44338,2.44461,2.43901,2.44443,11380000.0
2008-02-15 09:18:00,2.44135,2.44459,2.43964,2.44459,8500000.0
2008-02-15 09:19:00,2.44097,2.44506,2.44097,2.44137,12500000.0
2008-02-15 09:20:00,2.44489,2.44489,2.44149,2.44307,14500000.0
2008-02-15 09:21:00,2.43968,2.44289,2.43968,2.4405,11000000.0
2008-02-15 09:22:00,2.44058,2.44298,2.43825,2.44156,13000000.0
2008-02-15 09:23:00,2.43978,2.44201,2.43944,2.44097,5500000.0
2008-02-15 09:24:00,2.44167,2.44235,2.43708,2.44014,11000000.0
2008-02-15 09:25:00,2.44231,2.44231,2.43978,2.44222,8750000.0
2008-02-15 09:26:00,2.43955,2.44368,2.43759,2.44175,12130000.0
2008-02-15 09:27:00,2.43806,2.44299,2.43806,2.44019,5250000.0
2008-02-15 09:28:00,2.4417,2.44293,2.44008,2.44293,8130000.0
2008-02-15 09:29:00,2.44273,2.4436,2.43897,2.44338,19250000.0
2008-02-15 09:30:00,2.44385,2.44385,2.43739,2.44088,7250000.0
2008-02-15 09:31:00,2.44251,2.44326,2.44101,2.44326,9630000.0
2008-02-15 09:32:00,2.44149,2.44398,2.44111,2.44398,8250000.0
2008-02-15 09:33:00,2.44248,2.44301,2.43927,2.43933,9750000.0
2008-02-15 09:34:00,2.44234,2.44363,2.44166,2.44166,10760000.0
2008-02-15 09:35:00,2.44268,2.44268,2.43861,2.44168,7000000.0
2008-02-15 09:36:00,2.4372,2.44332,2.4372,2.44319,8000000.0
2008-02-15 09:37:00,2.44168,2.44427,2.44168,2.44351,7000000.0
2008-02-15 09:38:00,2.44192,2.44222,2.43787,2.43977,12880000.0
2008-02-15 09:39:00,2.44252,2.44334,2.43966,2.44058,8500000.0
2008-02-15 09:40:00,2.4423,2.44268,2.4381,2.44041,11250000.0
2008-02-15 09:41:00,2.43916,2.4419,2.43916,2.4419,7750000.0
2008-02-15 09:42:00,2.44141,2.44193,2.43619,2.4407,9500000.0
2008-02-15 09:43:00,2.44023,2.44122,2.43664,2.441,6250000.0
2008-02-15 09:44:00,2.44261,2.44261,2.43856,2.43968,8630000.0
2008-02-15 09:45:00,2.44024,2.4429,2.43816,2.4429,12760000.0
2008-02-15 09:46:00,2.43775,2.44278,2.43775,2.44278,7630000.0
2008-02-15 09:47:00,2.44152,2.44189,2.43771,2.43771,6750000.0
2008-02-15 09:48:00,2.44199,2.44206,2.43922,2.44141,7380000.0
2008-02-15 09:49:00,2.44214,2.44253,2.43947,2.44004,10750000.0
2008-02-15 09:50:00,2.43751,2.44133,2.43751,2.44133,7000000.0
2008-02-15 09:51:00,2.44094,2.44186,2.44,2.44112,7000000.0
2008-02-15 09:52:00,2.43918,2.44184,2.43681,2.44184,7000000.0
2008-02-15 09:53:00,2.44216,2.44243,2.43986,2.44193,6630000.0
2008-02-15 09:54:00,2.44128,2.44141,2.43793,2.44042,9630000.0
2008-02-15 09:55:00,2.4391,2.44167,2.4358,2.43862,12750000.0
2008-02-15 09:56:00,2.4374,2.44101,2.43681,2.44014,12260000.0
2008-02-15 09:57:00,2.4405,2.44131,2.43704,2.44131,12140000.0
2008-02-15 09:58:00,2.44059,2.44135,2.43456,2.44135,7250000.0
2008-02-15 09:59:00,2.43813,2.44167,2.43813,2.44147,13380000.0
2008-02-15 10:00:00,2.44146,2.44203,2.43667,2.43883,11500000.0
2008-02-15 10:01:00,2.4413,2.44237,2.43888,2.44093,9750000.0
2008-02-15 10:02:00,2.44238,2.44238,2.43881,2.44143,12250000.0
2008-02-15 10:03:00,2.43916,2.44263,2.43833,2.44253,16380000.0
2008-02-15 10:04:00,2.43928,2.44186,2.43716,2.43959,11000000.0
2008-02-15 10:05:00,2.44191,2.44191,2.43362,2.44172,12250000.0
2008-02-15 10:06:00,2.44127,2.4433,2.44127,2.44239,7130000.0
2008-02-15 10:07:00,2.44196,2.44418,2.43842,2.44385,8880000.0
2008-02-15 10:08:00,2.44406,2.44485,2.43919,2.44161,7500000.0
2008-02-15 10:09:00,2.43791,2.44287,2.43753,2.44053,10500000.0
2008-02-15 10:10:00,2.44075,2.44355,2.44075,2.44355,7250000.0
2008-02-15 10:11:00,2.44219,2.4431,2.43599,2.43599,6000000.0
2008-02-15 10:12:00,2.44338,2.44345,2.44202,2.443,9000000.0
2008-02-15 10:13:00,2.44216,2.44265,2.43836,2.44066,7000000.0
2008-02-15 10:14:00,2.44345,2.4437,2.44003,2.4437,7880000.0
2008-02-15 10:15:00,2.44347,2.44347,2.439,2.4431,11250000.0
2008-02-15 10:16:00,2.44401,2.44401,2.44237,2.44335,5130000.0
2008-02-15 10:17:00,2.44373,2.44421,2.4374,2.44259,9750000.0
2008-02-15 10:18:00,2.44129,2.44355,2.44047,2.44192,6010000.0
2008-02-15 10:19:00,2.44201,2.44426,2.43911,2.44426,6250000.0
2008-02-15 10:20:00,2.44369,2.44394,2.43855,2.43894,6380000.0
2008-02-15 10:21:00,2.44179,2.44459,2.4396,2.44459,11750000.0
2008-02-15 10:22:00,2.44443,2.44465,2.44179,2.44334,6380000.0
2008-02-15 10:23:00,2.44138,2.44409,2.4375,2.44409,8500000.0
2008-02-15 10:24:00,2.44391,2.4443,2.44082,2.4434,7000000.0
2008-02-15 10:25:00,2.44416,2.44416,2.44139,2.44405,7010000.0
2008-02-15 10:26:00,2.44384,2.44384,2.43966,2.44345,5500000.0
2008-02-15 10:27:00,2.44422,2.44501,2.43683,2.4424,10880000.0
2008-02-15 10:28:00,2.44012,2.44429,2.44012,2.4409,13630000.0
2008-02-15 10:29:00,2.44499,2.44523,2.44177,2.4439,9380000.0
2008-02-15 10:30:00,2.44101,2.44398,2.43698,2.43939,10000000.0
2008-02-15 10:31:00,2.44139,2.44352,2.43774,2.43774,8500000.0
2008-02-15 10:32:00,2.44341,2.44358,2.43982,2.44,8250000.0
2008-02-15 10:33:00,2.44236,2.4433,2.4384,2.4421,13000000.0
2008-02-15 10:34:00,2.44258,2.44313,2.4366,2.44145,7750000.0
2008-02-15 10:35:00,2.44397,2.44397,2.43901,2.43977,10260000.0
2008-02-15 10:36:00,2.4413,2.44305,2.43897,2.44154,13750000.0
2008-02-15 10:37:00,2.44154,2.44336,2.43793,2.43975,15250000.0
2008-02-15 10:38:00,2.44301,2.44329,2.44006,2.44329,13750000.0
2008-02-15 10:39:00,2.44268,2.44531,2.44166,2.44496,8000000.0
2008-02-15 10:40:00,2.44449,2.44534,2.44098,2.44131,11130000.0
2008-02-15 10:41:00,2.44313,2.44615,2.44242,2.44242,6750000.0
2008-02-15 10:42:00,2.44486,2.44509,2.44182,2.44377,8380000.0
2008-02-15 10:43:00,2.44516,2.44584,2.44083,2.44188,10380000.0
2008-02-15 10:44:00,2.44667,2.44667,2.43874,2.44287,7880000.0
2008-02-15 10:45:00,2.44673,2.44673,2.44013,2.44522,6750000.0
2008-02-15 10:46:00,2.44276,2.44575,2.44209,2.44545,13630000.0
2008-02-15 10:47:00,2.44335,2.44599,2.44189,2.44515,7750000.0
2008-02-15 10:48:00,2.44361,2.44559,2.44361,2.44457,5500000.0
2008-02-15 10:49:00,2.44509,2.4472,2.4421,2.44468,13630000.0
2008-02-15 10:50:00,2.44292,2.44525,2.44112,2.44297,7000000.0
2008-02-15 10:51:00,2.44342,2.44569,2.443,2.44464,11000000.0
2008-02-15 10:52:00,2.44449,2.44613,2.44347,2.44613,7000000.0
2008-02-15 10:53:00,2.44626,2.44626,2.44347,2.4441,7250000.0
2008-02-15 10:54:00,2.44381,2.44525,2.44298,2.44497,6000000.0
2008-02-15 10:55:00,2.44482,2.44524,2.44203,2.44522,9880000.0
2008-02-15 10:56:00,2.43831,2.44535,2.43831,2.44306,10000000.0
2008-02-15 10:57:00,2.44607,2.44607,2.44129,2.44576,6750000.0
2008-02-15 10:58:00,2.44622,2.44622,2.44164,2.44413,9130000.0
2008-02-15 10:59:00,2.44506,2.44633,2.44357,2.44633,6250000.0
2008-02-15 11:00:00,2.4467,2.4467,2.4428,2.44601,8880000.0
2008-02-15 11:01:00,2.44396,2.44592,2.44149,2.44316,10630000.0
2008-02-15 11:02:00,2.44377,2.44468,2.44265,2.44468,7630000.0
2008-02-15 11:03:00,2.44481,2.44612,2.44026,2.44556,9630000.0
2008-02-15 11:04:00,2.4422,2.44456,2.44033,2.44456,6750000.0
2008-02-15 11:05:00,2.44326,2.44435,2.44171,2.44171,7250000.0
2008-02-15 11:06:00,2.44183,2.44524,2.43972,2.44502,15250000.0
2008-02-15 11:07:00,2.44449,2.44491,2.44072,2.44155,8250000.0
2008-02-15 11:08:00,2.44305,2.44495,2.44071,2.44189,10500000.0
2008-02-15 11:09:00,2.44458,2.44458,2.43951,2.44408,7750000.0
2008-02-15 11:10:00,2.44434,2.44511,2.43986,2.44387,10380000.0
2008-02-15 11:11:00,2.44639,2.44639,2.44219,2.44219,5500000.0
2008-02-15 11:12:00,2.4454,2.44576,2.44186,2.44287,16250000.0
2008-02-15 11:13:00,2.44415,2.44422,2.43967,2.44391,9500000.0
2008-02-15 11:14:00,2.44306,2.44469,2.44156,2.44189,10750000.0
2008-02-15 11:15:00,2.44347,2.44413,2.44052,2.44052,13130000.0
2008-02-15 11:16:00,2.44167,2.44334,2.43867,2.44277,12750000.0
2008-02-15 11:17:00,2.44166,2.44345,2.44032,2.44299,6250000.0
2008-02-15 11:18:00,2.43916,2.44279,2.43916,2.44237,10500000.0
2008-02-15 11:19:00,2.44371,2.44371,2.43866,2.4397,7000000.0
2008-02-15 11:20:00,2.44109,2.44334,2.43704,2.44215,8500000.0
2008-02-15 11:21:00,2.44327,2.44409,2.43597,2.44331,10630000.0
2008-02-15 11:22:00,2.44162,2.44353,2.44053,2.44335,5130000.0
2008-02-15 11:23:00,2.44159,2.44384,2.4383,2.44325,15250000.0
2008-02-15 11:24:00,2.44407,2.44407,2.4363,2.44292,15250000.0
2008-02-15 11:25:00,2.44232,2.44329,2.43763,2.43899,12000000.0
2008-02-15 11:26:00,2.44479,2.44479,2.44168,2.44433,10500000.0
2008-02-15 11:27:00,2.44424,2.44461,2.43872,2.44445,9630000.0
2008-02-15 11:28:00,2.44227,2.44494,2.44173,2.44438,7750000.0
2008-02-15 11:29:00,2.44266,2.44554,2.44053,2.44554,11880000.0
2008-02-15 11:30:00,2.4449,2.4449,2.44193,2.44219,9000000.0
2008-02-15 11:31:00,2.44308,2.44568,2.44253,2.44491,10750000.0
2008-02-15 11:32:00,2.44309,2.44544,2.44184,2.44497,12010000.0
2008-02-15 11:33:00,2.44347,2.4444,2.4428,2.44292,10000000.0
2008-02-15 11:34:00,2.44335,2.44526,2.44013,2.44526,6130000.0
2008-02-15 11:35:00,2.44551,2.44551,2.44045,2.44447,5250000.0
2008-02-15 11:36:00,2.44457,2.44457,2.4391,2.44383,5630000.0
2008-02-15 11:37:00,2.44568,2.44601,2.44169,2.44361,9630000.0
2008-02-15 11:38:00,2.44272,2.44355,2.44162,2.44162,5630000.0
2008-02-15 11:39:00,2.44539,2.44539,2.44154,2.44327,12250000.0
2008-02-15 11:40:00,2.44208,2.44443,2.43978,2.44217,6750000.0
2008-02-15 11:41:00,2.44428,2.4447,2.43903,2.44403,7000000.0
2008-02-15 11:42:00,2.44254,2.44471,2.43964,2.44335,12500000.0
2008-02-15 11:43:00,2.44398,2.44462,2.44172,2.44444,11630000.0
2008-02-15 11:44:00,2.44374,2.44448,2.44062,2.44148,7130000.0
2008-02-15 11:45:00,2.44296,2.44323,2.44099,2.44254,13750000.0
2008-02-15 11:46:00,2.44176,2.44307,2.43889,2.44078,8000000.0
2008-02-15 11:47:00,2.44192,2.44192,2.43847,2.44042,6130000.0
2008-02-15 11:48:00,2.44088,2.44116,2.43903,2.44101,7500000.0
2008-02-15 11:49:00,2.4406,2.4406,2.43438,2.43958,7380000.0
2008-02-15 11:50:00,2.43604,2.44028,2.43515,2.4376,8000000.0
2008-02-15 11:51:00,2.43861,2.44006,2.43668,2.43762,15250000.0
2008-02-15 11:52:00,2.43957,2.44021,2.43592,2.44021,9880000.0
2008-02-15 11:53:00,2.4374,2.44106,2.43498,2.43674,9380000.0
2008-02-15 11:54:00,2.44112,2.44112,2.43853,2.43861,6380000.0
2008-02-15 11:55:00,2.4401,2.44164,2.43697,2.44086,9250000.0
2008-02-15 11:56:00,2.43756,2.44226,2.43451,2.44214,8630000.0
2008-02-15 11:57:00,2.44119,2.44194,2.43725,2.44112,11000000.0
2008-02-15 11:58:00,2.43865,2.44257,2.43865,2.44062,8750000.0
2008-02-15 11:59:00,2.44057,2.44163,2.43923,2.44163,8000000.0
2008-02-15 12:00:00,2.44174,2.44391,2.43928,2.44269,9880000.0
2008-02-15 12:01:00,2.44405,2.44405,2.44035,2.44328,7250000.0
2008-02-15 12:02:00,2.44348,2.44348,2.44003,2.44027,11500000.0
2008-02-15 12:03:00,2.44062,2.44366,2.43884,2.44366,5250000.0
2008-02-15 12:04:00,2.44275,2.44428,2.44021,2.44313,11000000.0
2008-02-15 12:05:00,2.44219,2.4455,2.44142,2.4455,8880000.0
2008-02-15 12:06:00,2.44541,2.44541,2.44,2.44476,8250000.0
2008-02-15 12:07:00,2.44271,2.44487,2.44116,2.44487,5880000.0
2008-02-15 12:08:00,2.44324,2.44468,2.44056,2.44468,7250000.0
2008-02-15 12:09:00,2.44418,2.44426,2.44086,2.44271,8630000.0
2008-02-15 12:10:00,2.44545,2.44545,2.43752,2.44429,9750000.0
2008-02-15 12:11:00,2.43988,2.44439,2.43988,2.4423,6750000.0
2008-02-15 12:12:00,2.44288,2.44496,2.44105,2.4439,7500000.0
2008-02-15 12:13:00,2.43842,2.44393,2.43839,2.44393,6630000.0
2008-02-15 12:14:00,2.4441,2.44437,2.43956,2.44437,7500000.0
2008-02-15 12:15:00,2.44245,2.44433,2.4406,2.44378,7750000.0
2008-02-15 12:16:00,2.44229,2.4455,2.43907,2.44508,9000000.0
2008-02-15 12:17:00,2.43959,2.44415,2.43959,2.44415,6500000.0
2008-02-15 12:18:00,2.44369,2.44445,2.44061,2.44114,9630000.0
2008-02-15 12:19:00,2.4453,2.4453,2.44071,2.44131,8880000.0
2008-02-15 12:20:00,2.44014,2.44134,2.43501,2.4404,7750000.0
2008-02-15 12:21:00,2.44022,2.44317,2.43939,2.44076,11500000.0
2008-02-15 12:22:00,2.43952,2.44256,2.43846,2.44249,7500000.0
2008-02-15 12:23:00,2.44352,2.44352,2.43952,2.4433,8000000.0
2008-02-15 12:24:00,2.44303,2.44353,2.44002,2.44038,13260000.0
2008-02-15 12:25:00,2.44229,2.4438,2.43919,2.44264,7130000.0
2008-02-15 12:26:00,2.44289,2.4435,2.43816,2.44224,10500000.0
2008-02-15 12:27:00,2.44413,2.44438,2.43904,2.44077,7880000.0
2008-02-15 12:28:00,2.44381,2.44429,2.44046,2.44225,9250000.0
2008-02-15 12:29:00,2.44112,2.44437,2.43976,2.44086,10250000.0
2008-02-15 12:30:00,2.44234,2.44263,2.43869,2.43981,9880000.0
2008-02-15 12:31:00,2.44231,2.44403,2.44115,2.44225,6250000.0
2008-02-15 12:32:00,2.44254,2.44356,2.43795,2.44165,6250000.0
2008-02-15 12:33:00,2.44132,2.44192,2.43666,2.43904,6500000.0
2008-02-15 12:34:00,2.44018,2.4421,2.43687,2.44109,10750000.0
2008-02-15 12:35:00,2.44078,2.44078,2.43488,2.43909,6250000.0
2008-02-15 12:36:00,2.44114,2.44114,2.43601,2.44046,9750000.0
2008-02-15 12:37:00,2.43915,2.44203,2.43578,2.44177,12250000.0
2008-02-15 12:38:00,2.44219,2.44225,2.43711,2.43711,6250000.0
2008-02-15 12:39:00,2.44173,2.44173,2.43856,2.44099,9250000.0
2008-02-15 12:40:00,2.43752,2.44085,2.43726,2.44065,10500000.0
2008-02-15 12:41:00,2.44012,2.44183,2.43729,2.44068,10250000.0
2008-02-15 12:42:00,2.44068,2.44159,2.43831,2.44,7010000.0
2008-02-15 12:43:00,2.44004,2.44173,2.43829,2.44097,11500000.0
2008-02-15 12:44:00,2.44081,2.44139,2.43674,2.43888,7750000.0
2008-02-15 12:45:00,2.44058,2.44058,2.43586,2.44044,9250000.0
2008-02-15 12:46:00,2.43935,2.44099,2.43783,2.43783,5500000.0
2008-02-15 12:47:00,2.44172,2.44172,2.43853,2.44085,7750000.0
2008-02-15 12:48:00,2.43995,2.4409,2.43646,2.4402,9880000.0
2008-02-15 12:49:00,2.43973,2.44012,2.43695,2.43765,9750000.0
2008-02-15 12:50:00,2.43991,2.44047,2.4374,2.43891,12390000.0
2008-02-15 12:51:00,2.43757,2.44118,2.43538,2.44093,8000000.0
2008-02-15 12:52:00,2.43944,2.44087,2.43664,2.43778,7750000.0
2008-02-15 12:53:00,2.43921,2.44125,2.43805,2.4402,9890000.0
2008-02-15 12:54:00,2.43783,2.44146,2.43762,2.43762,13500000.0
2008-02-15 12:55:00,2.43787,2.4416,2.43701,2.44071,9380000.0
2008-02-15 12:56:00,2.43712,2.44218,2.434,2.44078,12630000.0
2008-02-15 12:57:00,2.43973,2.44056,2.43667,2.439,9380000.0
2008-02-15 12:58:00,2.43929,2.44058,2.43609,2.44058,9750000.0
2008-02-15 12:59:00,2.43986,2.44147,2.43815,2.44024,9750000.0
2008-02-15 13:00:00,2.44173,2.44189,2.43659,2.44061,8010000.0
2008-02-15 13:01:00,2.44158,2.44158,2.43678,2.43678,10250000.0
2008-02-15 13:02:00,2.44051,2.44254,2.43791,2.44254,10250000.0
2008-02-15 13:03:00,2.43705,2.44272,2.43705,2.44175,11260000.0
2008-02-15 13:04:00,2.43965,2.44315,2.43888,2.44207,9880000.0
2008-02-15 13:05:00,2.43752,2.44241,2.43752,2.44189,11380000.0
2008-02-15 13:06:00,2.43864,2.44235,2.43731,2.43939,8880000.0
2008-02-15 13:07:00,2.43711,2.44166,2.43711,2.43953,10250000.0
2008-02-15 13:08:00,2.44159,2.44195,2.43956,2.44181,6380000.0
2008-02-15 13:09:00,2.44206,2.44206,2.43695,2.44074,5250000.0
2008-02-15 13:10:00,2.43914,2.44156,2.43692,2.44098,9500000.0
2008-02-15 13:11:00,2.44156,2.44223,2.43816,2.44142,9250000.0
2008-02-15 13:12:00,2.44063,2.44112,2.43752,2.44112,10750000.0
2008-02-15 13:13:00,2.43756,2.44031,2.43635,2.44025,8250000.0
2008-02-15 13:14:00,2.4378,2.44041,2.43618,2.43937,5750000.0
2008-02-15 13:15:00,2.43879,2.43989,2.43622,2.43928,9000000.0
2008-02-15 13:16:00,2.43672,2.43913,2.4336,2.43854,8010000.0
2008-02-15 13:17:00,2.43997,2.44024,2.43643,2.43805,12880000.0
2008-02-15 13:18:00,2.43801,2.44034,2.43741,2.44034,7250000.0
2008-02-15 13:19:00,2.44003,2.44095,2.43448,2.44089,7750000.0
2008-02-15 13:20:00,2.43683,2.44108,2.43683,2.44107,11630000.0
2008-02-15 13:21:00,2.43887,2.44083,2.43663,2.44037,7130000.0
2008-02-15 13:22:00,2.43813,2.4417,2.43797,2.43851,9880000.0
2008-02-15 13:23:00,2.44075,2.44151,2.43876,2.44037,10250000.0
2008-02-15 13:24:00,2.43743,2.44129,2.43669,2.43669,10000000.0
2008-02-15 13:25:00,2.44077,2.44081,2.43577,2.43744,12500000.0
2008-02-15 13:26:00,2.43792,2.44025,2.43712,2.43949,8630000.0
2008-02-15 13:27:00,2.43792,2.43916,2.43311,2.43838,7510000.0
2008-02-15 13:28:00,2.43666,2.43955,2.43666,2.43683,10000000.0
2008-02-15 13:29:00,2.43874,2.43977,2.43661,2.43661,9750000.0
2008-02-15 13:30:00,2.43551,2.43996,2.43543,2.43676,8250000.0
2008-02-15 13:31:00,2.44024,2.44219,2.43728,2.43815,9750000.0
2008-02-15 13:32:00,2.44209,2.44227,2.43877,2.44037,8630000.0
2008-02-15 13:33:00,2.44197,2.44215,2.43709,2.44082,12250000.0
2008-02-15 13:34:00,2.44132,2.44204,2.43794,2.44097,10250000.0
2008-02-15 13:35:00,2.43877,2.44314,2.43877,2.44314,10380000.0
2008-02-15 13:36:00,2.44123,2.44343,2.44065,2.44228,12500000.0
2008-02-15 13:37:00,2.44214,2.44275,2.43868,2.43868,5130000.0
2008-02-15 13:38:00,2.4435,2.44354,2.4384,2.44326,13630000.0
2008-02-15 13:39:00,2.44349,2.44406,2.438,2.44285,9000000.0
2008-02-15 13:40:00,2.44232,2.44427,2.43825,2.44336,10500000.0
2008-02-15 13:41:00,2.44463,2.44463,2.44031,2.44031,8130000.0
2008-02-15 13:42:00,2.44395,2.44447,2.43918,2.44287,9500000.0
2008-02-15 13:43:00,2.44068,2.44323,2.44068,2.44321,9750000.0
2008-02-15 13:44:00,2.44013,2.44419,2.43706,2.44051,10630000.0
2008-02-15 13:45:00,2.44328,2.44354,2.441,2.44354,6500000.0
2008-02-15 13:46:00,2.44092,2.44501,2.43895,2.43895,11500000.0
2008-02-15 13:47:00,2.44,2.44428,2.44,2.4442,9750000.0
2008-02-15 13:48:00,2.44338,2.44338,2.43841,2.44172,5500000.0
2008-02-15 13:49:00,2.43668,2.44289,2.43668,2.44263,11510000.0
2008-02-15 13:50:00,2.44069,2.44398,2.44069,2.44353,7880000.0
2008-02-15 13:51:00,2.44441,2.44509,2.43726,2.44334,8130000.0
2008-02-15 13:52:00,2.44531,2.44555,2.43984,2.44513,9500000.0
2008-02-15 13:53:00,2.44361,2.44539,2.44165,2.44263,8250000.0
2008-02-15 13:54:00,2.44197,2.44383,2.44031,2.44033,6000000.0
2008-02-15 13:55:00,2.44533,2.44533,2.43859,2.44439,5500000.0
2008-02-15 13:56:00,2.44193,2.44423,2.43975,2.44149,9000000.0
2008-02-15 13:57:00,2.4451,2.4451,2.44255,2.44422,7000000.0
2008-02-15 13:58:00,2.44419,2.44437,2.43986,2.44158,10500000.0
2008-02-15 13:59:00,2.44282,2.44367,2.43766,2.43766,8000000.0
2008-02-15 14:00:00,2.44347,2.44479,2.4431,2.44379,7750000.0
2008-02-15 14:01:00,2.44214,2.44415,2.43882,2.44016,7380000.0
2008-02-15 14:02:00,2.44,2.44394,2.43898,2.43954,8250000.0
2008-02-15 14:03:00,2.43931,2.44353,2.43931,2.4405,8500000.0
2008-02-15 14:04:00,2.44116,2.44353,2.43991,2.44217,9250000.0
2008-02-15 14:05:00,2.44156,2.44314,2.43871,2.44104,5500000.0
2008-02-15 14:06:00,2.44301,2.44301,2.43599,2.44163,6500000.0
2008-02-15 14:07:00,2.44294,2.44294,2.43836,2.44213,13000000.0
2008-02-15 14:08:00,2.44257,2.4436,2.43892,2.4436,8250000.0
2008-02-15 14:09:00,2.44324,2.44324,2.4392,2.44218,9750000.0
2008-02-15 14:10:00,2.44381,2.44398,2.44029,2.44332,5500000.0
2008-02-15 14:11:00,2.44311,2.44335,2.439,2.44316,9750000.0
2008-02-15 14:12:00,2.44307,2.44344,2.43981,2.44055,12630000.0
2008-02-15 14:13:00,2.44335,2.44355,2.44115,2.44355,6250000.0
2008-02-15 14:14:00,2.43932,2.44372,2.43932,2.43992,16250000.0
2008-02-15 14:15:00,2.44191,2.44394,2.43786,2.43937,8000000.0
2008-02-15 14:16:00,2.44077,2.44381,2.43946,2.44322,6500000.0
2008-02-15 14:17:00,2.4422,2.44351,2.4409,2.44313,6750000.0
2008-02-15 14:18:00,2.44285,2.44329,2.43951,2.44225,10000000.0
2008-02-15 14:19:00,2.43919,2.44347,2.43757,2.44175,5130000.0
2008-02-15 14:20:00,2.44317,2.44377,2.43773,2.44332,9000000.0
2008-02-15 14:21:00,2.44409,2.44416,2.43831,2.44368,6880000.0
2008-02-15 14:22:00,2.44134,2.44376,2.4405,2.44376,8630000.0
2008-02-15 14:23:00,2.44303,2.44327,2.43577,2.4377,7500000.0
2008-02-15 14:24:00,2.44253,2.44377,2.43862,2.44372,7500000.0
2008-02-15 14:25:00,2.4441,2.44422,2.44114,2.44405,7250000.0
2008-02-15 14:26:00,2.44401,2.44551,2.44113,2.44443,10000000.0
2008-02-15 14:27:00,2.44546,2.44546,2.44288,2.44472,7250000.0
2008-02-15 14:28:00,2.44222,2.44535,2.43965,2.44428,10880000.0
2008-02-15 14:29:00,2.44498,2.44746,2.44012,2.44684,8130000.0
2008-02-15 14:30:00,2.44596,2.44721,2.44153,2.44368,5750000.0
2008-02-15 14:31:00,2.44524,2.44704,2.44047,2.44646,8000000.0
2008-02-15 14:32:00,2.44625,2.44769,2.44387,2.44645,12000000.0
2008-02-15 14:33:00,2.44646,2.44786,2.44342,2.44786,13750000.0
2008-02-15 14:34:00,2.445,2.44742,2.44303,2.444,8250000.0
2008-02-15 14:35:00,2.44547,2.4467,2.44094,2.4453,10630000.0
2008-02-15 14:36:00,2.4457,2.44724,2.4415,2.44599,15000000.0
2008-02-15 14:37:00,2.44633,2.44714,2.44472,2.44615,7500000.0
2008-02-15 14:38:00,2.44746,2.44759,2.44092,2.44406,10130000.0
2008-02-15 14:39:00,2.44545,2.44697,2.44418,2.44418,5250000.0
2008-02-15 14:40:00,2.44788,2.44789,2.44274,2.44591,8000000.0
2008-02-15 14:41:00,2.449,2.449,2.44635,2.44783,11000000.0
2008-02-15 14:42:00,2.44844,2.44844,2.44352,2.44352,7000000.0
2008-02-15 14:43:00,2.44627,2.44982,2.44265,2.44957,11750000.0
2008-02-15 14:44:00,2.44541,2.44885,2.4443,2.4459,7500000.0
2008-02-15 14:45:00,2.44848,2.44848,2.44375,2.44536,8380000.0
2008-02-15 14:46:00,2.44754,2.44811,2.44451,2.44533,13250000.0
2008-02-15 14:47:00,2.44673,2.44798,2.44381,2.44798,7750000.0
2008-02-15 14:48:00,2.4453,2.44767,2.44332,2.44439,12390000.0
2008-02-15 14:49:00,2.44668,2.4472,2.44319,2.44686,8130000.0
2008-02-15 14:50:00,2.44537,2.44728,2.44185,2.44641,7000000.0
2008-02-15 14:51:00,2.44689,2.44732,2.44331,2.44728,7750000.0
2008-02-15 14:52:00,2.44769,2.44769,2.44158,2.4421,9750000.0
2008-02-15 14:53:00,2.44705,2.44705,2.44267,2.44558,9000000.0
2008-02-15 14:54:00,2.44682,2.44703,2.43962,2.44672,10880000.0
2008-02-15 14:55:00,2.44508,2.44791,2.44337,2.44742,10250000.0
2008-02-15 14:56:00,2.44697,2.44912,2.4421,2.44723,9630000.0
2008-02-15 14:57:00,2.44489,2.44959,2.44489,2.44959,7880000.0
2008-02-15 14:58:00,2.44609,2.44914,2.44349,2.44349,7880000.0
2008-02-15 14:59:00,2.44926,2.44956,2.44539,2.44781,9130000.0
2008-02-15 15:00:00,2.44883,2.44954,2.44494,2.44494,9750000.0
2008-02-15 15:01:00,2.44605,2.44834,2.44429,2.44539,10760000.0
2008-02-15 15:02:00,2.44352,2.44511,2.43927,2.44151,12500000.0
2008-02-15 15:03:00,2.44164,2.44467,2.43936,2.44287,13750000.0
2008-02-15 15:04:00,2.44405,2.4443,2.43801,2.44333,9250000.0
2008-02-15 15:05:00,2.44372,2.44372,2.43926,2.44034,8130000.0
2008-02-15 15:06:00,2.44303,2.44303,2.43836,2.44171,6000000.0
2008-02-15 15:07:00,2.43679,2.44228,2.43679,2.44086,7750000.0
2008-02-15 15:08:00,2.43906,2.44284,2.43625,2.44067,7000000.0
2008-02-15 15:09:00,2.44213,2.44229,2.43901,2.44113,8750000.0
2008-02-15 15:10:00,2.44138,2.44231,2.43879,2.44231,10500000.0
2008-02-15 15:11:00,2.44199,2.44272,2.43955,2.442,11880000.0
2008-02-15 15:12:00,2.44321,2.44371,2.44087,2.44371,9750000.0
2008-02-15 15:13:00,2.43899,2.44329,2.43899,2.44225,17500000.0
2008-02-15 15:14:00,2.44055,2.44296,2.43901,2.43901,6130000.0
2008-02-15 15:15:00,2.44168,2.44276,2.43878,2.44002,9750000.0
2008-02-15 15:16:00,2.44041,2.44377,2.44023,2.44334,8880000.0
2008-02-15 15:17:00,2.44276,2.44298,2.43847,2.44227,13000000.0
2008-02-15 15:18:00,2.44185,2.44311,2.43919,2.43919,5880000.0
2008-02-15 15:19:00,2.443,2.44313,2.43917,2.43917,11250000.0
2008-02-15 15:20:00,2.44235,2.44235,2.43867,2.44077,7130000.0
2008-02-15 15:21:00,2.44248,2.44272,2.43569,2.44087,11750000.0
2008-02-15 15:22:00,2.44096,2.44185,2.43557,2.43759,12500000.0
2008-02-15 15:23:00,2.44117,2.44145,2.43825,2.44145,8000000.0
2008-02-15 15:24:00,2.43972,2.44135,2.43613,2.44135,11250000.0
2008-02-15 15:25:00,2.44075,2.44135,2.43813,2.43932,10630000.0
2008-02-15 15:26:00,2.43811,2.44195,2.43811,2.44083,15380000.0
2008-02-15 15:27:00,2.44065,2.44187,2.43763,2.43934,8250000.0
2008-02-15 15:28:00,2.44129,2.44225,2.43903,2.4398,6000000.0
2008-02-15 15:29:00,2.43872,2.44185,2.43696,2.44128,7500000.0
2008-02-15 15:30:00,2.4392,2.44151,2.43643,2.44151,6250000.0
2008-02-15 15:31:00,2.44019,2.44236,2.43982,2.43982,9880000.0
2008-02-15 15:32:00,2.44166,2.4424,2.43607,2.44171,11250000.0
2008-02-15 15:33:00,2.44178,2.44207,2.43855,2.44038,14000000.0
2008-02-15 15:34:00,2.44066,2.44246,2.43961,2.44246,7500000.0
2008-02-15 15:35:00,2.44227,2.44353,2.43378,2.43888,6500000.0
2008-02-15 15:36:00,2.4405,2.44117,2.43644,2.44078,10510000.0
2008-02-15 15:37:00,2.4408,2.4408,2.43899,2.44051,5880000.0
2008-02-15 15:38:00,2.43833,2.44166,2.4363,2.44041,13500000.0
2008-02-15 15:39:00,2.44071,2.44079,2.43475,2.43766,9750000.0
2008-02-15 15:40:00,2.43855,2.44117,2.43492,2.44035,11500000.0
2008-02-15 15:41:00,2.43817,2.44166,2.43611,2.43611,6250000.0
2008-02-15 15:42:00,2.43911,2.44035,2.43883,2.4403,5500000.0
2008-02-15 15:43:00,2.43754,2.44017,2.43519,2.44017,8000000.0
2008-02-15 15:44:00,2.43997,2.44071,2.43659,2.43659,8130000.0
2008-02-15 15:45:00,2.44026,2.44026,2.43682,2.43994,13500000.0
2008-02-15 15:46:00,2.43923,2.44067,2.43631,2.43681,11380000.0
2008-02-15 15:47:00,2.43845,2.44018,2.43713,2.43898,8750000.0
2008-02-15 15:48:00,2.44012,2.44107,2.43698,2.44072,6750000.0
2008-02-15 15:49:00,2.43971,2.44036,2.43308,2.43985,8510000.0
2008-02-15 15:50:00,2.44146,2.44187,2.43799,2.44166,10250000.0
2008-02-15 15:51:00,2.44244,2.44244,2.43726,2.43726,7380000.0
2008-02-15 15:52:00,2.43789,2.44071,2.43438,2.44006,12750000.0
2008-02-15 15:53:00,2.4423,2.44232,2.43767,2.43907,10260000.0
2008-02-15 15:54:00,2.44121,2.44121,2.43248,2.44058,10880000.0
2008-02-15 15:55:00,2.44024,2.44024,2.43474,2.4396,10750000.0
2008-02-15 15:56:00,2.43946,2.44171,2.43649,2.43908,8500000.0
2008-02-15 15:57:00,2.4373,2.4402,2.43652,2.43652,9000000.0
2008-02-15 15:58:00,2.44,2.44,2.43406,2.43406,8500000.0
2008-02-15 15:59:00,2.44039,2.44084,2.4363,2.43914,9000000.0
2008-02-15 16:00:00,2.44163,2.4417,2.43792,2.44167,10500000.0
2008-02-15 16:01:00,2.44213,2.44213,2.43826,2.43854,12250000.0
2008-02-15 16:02:00,2.44218,2.44218,2.43607,2.43607,6000000.0
2008-02-15 16:03:00,2.44133,2.44178,2.43926,2.43995,6000000.0
2008-02-15 16:04:00,2.43811,2.44097,2.43702,2.44028,6500000.0
2008-02-15 16:05:00,2.4404,2.4404,2.43515,2.44037,9010000.0
2008-02-15 16:06:00,2.43956,2.44065,2.43883,2.44059,6250000.0
2008-02-15 16:07:00,2.43741,2.44045,2.43729,2.44011,9630000.0
2008-02-15 16:08:00,2.43824,2.44156,2.43824,2.44156,7380000.0
2008-02-15 16:09:00,2.43985,2.44148,2.43875,2.43921,7250000.0
2008-02-15 16:10:00,2.44043,2.44177,2.43551,2.43818,9250000.0
2008-02-15 16:11:00,2.4387,2.44109,2.43697,2.43758,11250000.0
2008-02-15 16:12:00,2.44009,2.44067,2.43569,2.43569,11250000.0
2008-02-15 16:13:00,2.43924,2.43982,2.43772,2.43982,5250000.0
2008-02-15 16:14:00,2.43886,2.43962,2.43693,2.43693,10500000.0
2008-02-15 16:15:00,2.43745,2.43944,2.43573,2.43878,11000000.0
2008-02-15 16:16:00,2.44013,2.44013,2.4339,2.43531,10750000.0
2008-02-15 16:17:00,2.4387,2.43947,2.43632,2.43634,6250000.0
2008-02-15 16:18:00,2.43959,2.44034,2.43557,2.43989,7500000.0
2008-02-15 16:19:00,2.43831,2.43938,2.4343,2.43435,13250000.0
2008-02-15 16:20:00,2.43775,2.43858,2.43174,2.43573,10130000.0
2008-02-15 16:21:00,2.43905,2.43978,2.43321,2.43321,5250000.0
2008-02-15 16:22:00,2.4378,2.4378,2.43358,2.43399,7000000.0
2008-02-15 16:23:00,2.43647,2.43721,2.4353,2.43538,7000000.0
2008-02-15 16:24:00,2.43409,2.43744,2.43085,2.43618,9880000.0
2008-02-15 16:25:00,2.43646,2.43722,2.43327,2.43637,7000000.0
2008-02-15 16:26:00,2.43627,2.43724,2.43278,2.43542,10250000.0
2008-02-15 16:27:00,2.43592,2.43685,2.43168,2.43625,12380000.0
2008-02-15 16:28:00,2.43626,2.4379,2.43305,2.43609,10750000.0
2008-02-15 16:29:00,2.43571,2.43586,2.43229,2.43364,6880000.0
2008-02-15 16:30:00,2.43523,2.43737,2.4306,2.43737,8130000.0
2008-02-15 16:31:00,2.4341,2.43629,2.43338,2.43606,10250000.0
2008-02-15 16:32:00,2.43572,2.43594,2.43356,2.43418,8750000.0
2008-02-15 16:33:00,2.43549,2.43673,2.43264,2.43546,12260000.0
2008-02-15 16:34:00,2.43492,2.43686,2.43304,2.43569,13130000.0
2008-02-15 16:35:00,2.43716,2.43716,2.43284,2.43529,12500000.0
2008-02-15 16:36:00,2.43572,2.4369,2.43101,2.43139,10380000.0
2008-02-15 16:37:00,2.43169,2.43701,2.43169,2.43589,8250000.0
2008-02-15 16:38:00,2.43676,2.4373,2.43133,2.43548,9000000.0
2008-02-15 16:39:00,2.43837,2.43843,2.43156,2.435,6500000.0
2008-02-15 16:40:00,2.43423,2.43748,2.43194,2.43713,7000000.0
2008-02-15 16:41:00,2.43459,2.43797,2.43281,2.43793,10250000.0
2008-02-15 16:42:00,2.43328,2.44042,2.43167,2.4387,8250000.0
2008-02-15 16:43:00,2.43471,2.43727,2.43416,2.43615,5250000.0
2008-02-15 16:44:00,2.43493,2.43682,2.43355,2.43516,7130000.0
2008-02-15 16:45:00,2.43429,2.43693,2.43181,2.43295,8880000.0
2008-02-15 16:46:00,2.4351,2.43724,2.43225,2.43225,11750000.0
2008-02-15 16:47:00,2.43388,2.43716,2.43388,2.43716,5500000.0
2008-02-15 16:48:00,2.43599,2.43696,2.43137,2.43542,6380000.0
2008-02-15 16:49:00,2.43671,2.43719,2.43177,2.43588,8500000.0
2008-02-15 16:50:00,2.43706,2.43735,2.43159,2.43735,7130000.0
2008-02-15 16:51:00,2.4362,2.43733,2.4348,2.43733,9750000.0
2008-02-15 16:52:00,2.43295,2.43718,2.43295,2.43481,7500000.0
2008-02-15 16:53:00,2.43266,2.43672,2.43266,2.43563,6630000.0
2008-02-15 16:54:00,2.43519,2.43703,2.43074,2.43202,8250000.0
2008-02-15 16:55:00,2.43742,2.43742,2.43295,2.43295,6750000.0
2008-02-15 16:56:00,2.43787,2.43814,2.4348,2.43627,9630000.0
2008-02-15 16:57:00,2.43403,2.43747,2.43403,2.43714,7250000.0
2008-02-15 16:58:00,2.43373,2.43617,2.43157,2.43422,14250000.0
2008-02-15 16:59:00,2.43757,2.43757,2.43214,2.43446,12000000.0
2008-02-15 17:00:00,2.43705,2.43705,2.43183,2.43484,7750000.0
2008-02-15 17:01:00,2.43448,2.43636,2.43077,2.43401,11750000.0
2008-02-15 17:02:00,2.43296,2.43442,2.42991,2.42991,7500000.0
2008-02-15 17:03:00,2.43485,2.43515,2.43077,2.43204,9130000.0
2008-02-15 17:04:00,2.43413,2.43477,2.43039,2.4325,8750000.0
2008-02-15 17:05:00,2.43174,2.43651,2.42748,2.43,11130000.0
2008-02-15 17:06:00,2.43136,2.43521,2.42861,2.43153,13000000.0
2008-02-15 17:07:00,2.43346,2.437,2.43045,2.43045,16510000.0
2008-02-15 17:08:00,2.42747,2.43437,2.42747,2.43127,8250000.0
2008-02-15 17:09:00,2.43441,2.43525,2.43251,2.43329,6500000.0
2008-02-15 17:10:00,2.42915,2.43586,2.42915,2.43304,7750000.0
2008-02-15 17:11:00,2.43554,2.43554,2.4301,2.43241,5250000.0
2008-02-15 17:12:00,2.43112,2.43538,2.43056,2.43538,5750000.0
2008-02-15 17:13:00,2.43465,2.43686,2.43207,2.43686,7380000.0
2008-02-15 17:14:00,2.43409,2.43635,2.42753,2.42753,8880000.0
2008-02-15 17:15:00,2.43296,2.43547,2.43135,2.43468,11880000.0
2008-02-15 17:16:00,2.4358,2.4358,2.43344,2.43344,7250000.0
2008-02-15 17:17:00,2.43365,2.43571,2.4326,2.4326,12250000.0
2008-02-15 17:18:00,2.43504,2.43618,2.43324,2.43537,10750000.0
2008-02-15 17:19:00,2.43584,2.43584,2.43155,2.4334,10250000.0
2008-02-15 17:20:00,2.43533,2.43533,2.43247,2.43454,11250000.0
2008-02-15 17:21:00,2.4338,2.43554,2.43119,2.43433,8880000.0
2008-02-15 17:22:00,2.43479,2.43537,2.43224,2.43537,9750000.0
2008-02-15 17:23:00,2.43391,2.4357,2.43131,2.4324,8760000.0
2008-02-15 17:24:00,2.431,2.43458,2.431,2.43458,5500000.0
2008-02-15 17:25:00,2.43248,2.43381,2.43143,2.43167,10000000.0
2008-02-15 17:26:00,2.4301,2.43379,2.4301,2.43277,6500000.0
2008-02-15 17:27:00,2.4323,2.43522,2.42663,2.43023,10630000.0
2008-02-15 17:28:00,2.43167,2.43283,2.43064,2.43149,9000000.0
2008-02-15 17:29:00,2.43184,2.43271,2.42794,2.43102,5880000.0
2008-02-15 17:30:00,2.42861,2.43174,2.42861,2.42899,10500000.0
2008-02-15 17:31:00,2.43139,2.43142,2.42768,2.43142,6250000.0
2008-02-15 17:32:00,2.42874,2.4322,2.42798,2.42798,6640000.0
2008-02-15 17:33:00,2.43279,2.43279,2.42715,2.42898,13250000.0
2008-02-15 17:34:00,2.43228,2.43228,2.42775,2.42775,7250000.0
2008-02-15 17:35:00,2.4291,2.43279,2.4291,2.43206,9750000.0
2008-02-15 17:36:00,2.43339,2.43339,2.42794,2.43196,6750000.0
2008-02-15 17:37:00,2.43279,2.43343,2.42906,2.43149,10500000.0
2008-02-15 17:38:00,2.42801,2.43252,2.42721,2.43252,11000000.0
2008-02-15 17:39:00,2.42989,2.4338,2.42989,2.43303,11880000.0
2008-02-15 17:40:00,2.43323,2.43323,2.429,2.43223,7750000.0
2008-02-15 17:41:00,2.42983,2.43267,2.42978,2.43267,10250000.0
2008-02-15 17:42:00,2.4296,2.43231,2.4296,2.43136,8750000.0
2008-02-15 17:43:00,2.43219,2.4324,2.4287,2.43087,5750000.0
2008-02-15 17:44:00,2.43271,2.43284,2.42845,2.42976,6750000.0
2008-02-15 17:45:00,2.4302,2.43284,2.42781,2.43284,6880000.0
2008-02-15 17:46:00,2.43407,2.43481,2.42875,2.42896,11250000.0
2008-02-15 17:47:00,2.42995,2.43299,2.42788,2.42951,7130000.0
2008-02-15 17:48:00,2.42807,2.43321,2.42807,2.43112,6380000.0
2008-02-15 17:49:00,2.42882,2.43353,2.42882,2.43138,12380000.0
2008-02-15 17:50:00,2.42906,2.43188,2.42621,2.42998,7500000.0
2008-02-15 17:51:00,2.4303,2.43314,2.42996,2.42996,9250000.0
2008-02-15 17:52:00,2.43206,2.43364,2.43179,2.43338,5130000.0
2008-02-15 17:53:00,2.43292,2.43912,2.42995,2.43351,11250000.0
2008-02-15 17:54:00,2.42672,2.4327,2.42672,2.43169,9000000.0
2008-02-15 17:55:00,2.43275,2.43425,2.42907,2.42907,9000000.0
2008-02-15 17:56:00,2.43267,2.43503,2.42932,2.4342,12000000.0
2008-02-15 17:57:00,2.4269,2.43256,2.42448,2.42549,6500000.0
2008-02-15 17:58:00,2.43336,2.43336,2.42754,2.42961,8510000.0
2008-02-15 17:59:00,2.43084,2.43128,2.42737,2.43042,8130000.0
2008-02-15 18:00:00,2.43116,2.43265,2.42734,2.43098,11250000.0
2008-02-15 18:01:00,2.42933,2.43271,2.42644,2.42886,12000000.0
2008-02-15 18:02:00,2.43106,2.43168,2.42583,2.43112,16250000.0
2008-02-15 18:03:00,2.43097,2.43097,2.42693,2.43041,5750000.0
2008-02-15 18:04:00,2.43109,2.43109,2.42865,2.42892,6750000.0
2008-02-15 18:05:00,2.4311,2.43166,2.42784,2.43072,12630000.0
2008-02-15 18:06:00,2.42931,2.43148,2.42704,2.43146,8130000.0
2008-02-15 18:07:00,2.42912,2.43041,2.42594,2.42997,11000000.0
2008-02-15 18:08:00,2.42805,2.43014,2.4252,2.42865,7380000.0
2008-02-15 18:09:00,2.43156,2.43186,2.42854,2.42927,9260000.0
2008-02-15 18:10:00,2.42691,2.43147,2.42691,2.42915,7000000.0
2008-02-15 18:11:00,2.4283,2.43123,2.42696,2.43019,10000000.0
2008-02-15 18:12:00,2.42945,2.4325,2.42745,2.43092,5250000.0
2008-02-15 18:13:00,2.43097,2.43212,2.42864,2.43211,5750000.0
2008-02-15 18:14:00,2.43022,2.43198,2.42813,2.43195,14380000.0
2008-02-15 18:15:00,2.42741,2.43182,2.42741,2.42969,8500000.0
2008-02-15 18:16:00,2.42773,2.43304,2.42598,2.42736,8630000.0
2008-02-15 18:17:00,2.43279,2.43279,2.42499,2.42837,21130000.0
2008-02-15 18:18:00,2.42904,2.4314,2.42596,2.43103,13500000.0
2008-02-15 18:19:00,2.42547,2.43102,2.42547,2.43008,5500000.0
2008-02-15 18:20:00,2.42884,2.43102,2.42804,2.43102,9130000.0
2008-02-15 18:21:00,2.43024,2.43201,2.42618,2.43123,7500000.0
2008-02-15 18:22:00,2.42764,2.43031,2.42501,2.43024,8880000.0
2008-02-15 18:23:00,2.43094,2.43126,2.42611,2.43126,12250000.0
2008-02-15 18:24:00,2.43038,2.43176,2.42732,2.43102,10750000.0
2008-02-15 18:25:00,2.43043,2.43213,2.42751,2.42989,6630000.0
2008-02-15 18:26:00,2.42871,2.43209,2.42801,2.43209,5250000.0
2008-02-15 18:27:00,2.42946,2.43128,2.42613,2.43128,6250000.0
2008-02-15 18:28:00,2.43074,2.43141,2.42543,2.43033,11500000.0
2008-02-15 18:29:00,2.429,2.43142,2.42785,2.4306,5630000.0
2008-02-15 18:30:00,2.4314,2.43177,2.42557,2.42983,14510000.0
2008-02-15 18:31:00,2.43079,2.43079,2.42885,2.42995,10250000.0
2008-02-15 18:32:00,2.42951,2.43249,2.42692,2.43018,9000000.0
2008-02-15 18:33:00,2.43032,2.43098,2.4282,2.43085,6500000.0
2008-02-15 18:34:00,2.43058,2.4314,2.42721,2.43124,13000000.0
2008-02-15 18:35:00,2.4294,2.43136,2.42443,2.43097,5250000.0
2008-02-15 18:36:00,2.43002,2.4315,2.42687,2.43136,10500000.0
2008-02-15 18:37:00,2.43078,2.43078,2.42501,2.43067,7380000.0
2008-02-15 18:38:00,2.43181,2.433,2.42656,2.43038,11000000.0
2008-02-15 18:39:00,2.43069,2.43206,2.42732,2.43101,8000000.0
2008-02-15 18:40:00,2.43115,2.4316,2.42526,2.43033,5500000.0
2008-02-15 18:41:00,2.43235,2.43235,2.42637,2.42749,10750000.0
2008-02-15 18:42:00,2.43129,2.43261,2.42888,2.43228,8760000.0
2008-02-15 18:43:00,2.43292,2.43367,2.42637,2.43129,12500000.0
2008-02-15 18:44:00,2.42758,2.43147,2.42658,2.43019,11880000.0
2008-02-15 18:45:00,2.43015,2.43154,2.42366,2.43154,9500000.0
2008-02-15 18:46:00,2.43284,2.43297,2.4257,2.4294,10250000.0
2008-02-15 18:47:00,2.43308,2.43308,2.42554,2.42964,6880000.0
2008-02-15 18:48:00,2.4287,2.43162,2.42812,2.43144,8500000.0
2008-02-15 18:49:00,2.43253,2.43253,2.42813,2.43142,6250000.0
2008-02-15 18:50:00,2.42888,2.43184,2.42731,2.43184,7000000.0
2008-02-15 18:51:00,2.4318,2.43253,2.42652,2.42652,14760000.0
2008-02-15 18:52:00,2.42899,2.43077,2.42686,2.43077,5750000.0
2008-02-15 18:53:00,2.42909,2.43163,2.42837,2.43073,8500000.0
2008-02-15 18:54:00,2.43288,2.43288,2.42809,2.42927,11250000.0
2008-02-15 18:55:00,2.42935,2.43271,2.42691,2.43128,6750000.0
2008-02-15 18:56:00,2.43286,2.43286,2.4269,2.43048,12500000.0
2008-02-15 18:57:00,2.43128,2.43461,2.42802,2.43161,7750000.0
2008-02-15 18:58:00,2.43045,2.4325,2.42755,2.4311,14000000.0
2008-02-15 18:59:00,2.43004,2.43175,2.42866,2.42977,5500000.0
2008-02-15 19:00:00,2.43135,2.43321,2.42732,2.43171,13000000.0
2008-02-15 19:01:00,2.43075,2.43163,2.4279,2.43157,5250000.0
2008-02-15 19:02:00,2.43058,2.43058,2.42207,2.42457,11500000.0
2008-02-15 19:03:00,2.43062,2.43349,2.43037,2.43289,9880000.0
2008-02-15 19:04:00,2.43086,2.43186,2.4291,2.43075,5750000.0
2008-02-15 19:05:00,2.43148,2.43199,2.42653,2.43124,7000000.0
2008-02-15 19:06:00,2.42681,2.43242,2.42681,2.43242,11500000.0
2008-02-15 19:07:00,2.42918,2.4313,2.42772,2.42789,7130000.0
2008-02-15 19:08:00,2.43014,2.43239,2.42855,2.43136,13000000.0
2008-02-15 19:09:00,2.43174,2.43174,2.42914,2.43149,6000000.0
2008-02-15 19:10:00,2.43099,2.43276,2.42979,2.43276,5750000.0
2008-02-15 19:11:00,2.43146,2.432,2.42781,2.43122,12130000.0
2008-02-15 19:12:00,2.43123,2.43174,2.42836,2.43104,8500000.0
2008-02-15 19:13:00,2.43123,2.43391,2.4277,2.43391,7500000.0
2008-02-15 19:14:00,2.42952,2.43818,2.42952,2.43116,9250000.0
2008-02-15 19:15:00,2.43149,2.43336,2.42633,2.42979,10250000.0
2008-02-15 19:16:00,2.43189,2.43237,2.42635,2.42681,14380000.0
2008-02-15 19:17:00,2.42992,2.43257,2.42992,2.43129,12500000.0
2008-02-15 19:18:00,2.43112,2.43266,2.42594,2.42824,12000000.0
2008-02-15 19:19:00,2.43044,2.43198,2.4247,2.4247,10000000.0
2008-02-15 19:20:00,2.43192,2.43192,2.42655,2.42854,10000000.0
2008-02-15 19:21:00,2.43118,2.43191,2.42312,2.42726,10750000.0
2008-02-15 19:22:00,2.43219,2.4324,2.42822,2.4311,7380000.0
2008-02-15 19:23:00,2.42878,2.43205,2.42836,2.42936,16500000.0
2008-02-15 19:24:00,2.43054,2.4312,2.42564,2.42834,5500000.0
2008-02-15 19:25:00,2.42757,2.43187,2.42337,2.43187,5500000.0
2008-02-15 19:26:00,2.42977,2.43239,2.42943,2.43239,5750000.0
2008-02-15 19:27:00,2.4284,2.4316,2.4284,2.43132,7630000.0
2008-02-15 19:28:00,2.43176,2.43176,2.42562,2.42847,6500000.0
2008-02-15 19:29:00,2.43087,2.43204,2.42725,2.43204,14000000.0
2008-02-15 19:30:00,2.42572,2.43115,2.42572,2.43062,5500000.0
2008-02-15 19:31:00,2.42833,2.43194,2.42795,2.43126,14000000.0
2008-02-15 19:32:00,2.43086,2.43121,2.42819,2.43043,7000000.0
2008-02-15 19:33:00,2.43278,2.43278,2.42592,2.43077,9250000.0
2008-02-15 19:34:00,2.4316,2.4316,2.42803,2.42968,10750000.0
2008-02-15 19:35:00,2.42873,2.43194,2.42756,2.43164,7250000.0
2008-02-15 19:36:00,2.42906,2.43121,2.42807,2.43121,5250000.0
2008-02-15 19:37:00,2.43038,2.43122,2.42788,2.42994,8500000.0
2008-02-15 19:38:00,2.43155,2.43187,2.4292,2.4292,9380000.0
2008-02-15 19:39:00,2.43228,2.43228,2.43009,2.43054,6500000.0
2008-02-15 19:40:00,2.43111,2.43273,2.42908,2.43273,10250000.0
2008-02-15 19:41:00,2.43139,2.43218,2.42807,2.43049,9130000.0
2008-02-15 19:42:00,2.43229,2.43351,2.43029,2.43351,7000000.0
2008-02-15 19:43:00,2.42772,2.43134,2.42772,2.42989,6500000.0
2008-02-15 19:44:00,2.4336,2.4336,2.42748,2.43159,11000000.0
2008-02-15 19:45:00,2.43122,2.43249,2.42775,2.42929,10250000.0
2008-02-15 19:46:00,2.42951,2.43163,2.42775,2.43031,7500000.0
2008-02-15 19:47:00,2.42925,2.43245,2.42925,2.43245,11750000.0
2008-02-15 19:48:00,2.432,2.43242,2.42926,2.43214,8880000.0
2008-02-15 19:49:00,2.4332,2.43345,2.4297,2.4297,6000000.0
2008-02-15 19:50:00,2.4331,2.4331,2.42664,2.43032,12750000.0
2008-02-15 19:51:00,2.43055,2.43296,2.42773,2.43288,9500000.0
2008-02-15 19:52:00,2.42933,2.43291,2.42845,2.43291,7750000.0
2008-02-15 19:53:00,2.4307,2.43394,2.4281,2.43394,5500000.0
2008-02-15 19:54:00,2.42947,2.43214,2.42671,2.42671,6630000.0
2008-02-15 19:55:00,2.43281,2.43337,2.42931,2.43295,9630000.0
2008-02-15 19:56:00,2.43058,2.43293,2.42862,2.43271,8750000.0
2008-02-15 19:57:00,2.43079,2.43229,2.42563,2.42563,16630000.0
2008-02-15 19:58:00,2.43193,2.43321,2.42914,2.43083,7500000.0
2008-02-15 19:59:00,2.43141,2.43225,2.42924,2.42988,5750000.0
2008-02-15 20:00:00,2.4328,2.43298,2.42986,2.43275,9250000.0
2008-02-15 20:01:00,2.42764,2.4331,2.42688,2.42688,7630000.0
2008-02-15 20:02:00,2.43327,2.43411,2.43092,2.43343,8250000.0
2008-02-15 20:03:00,2.43057,2.43341,2.43045,2.4334,7500000.0
2008-02-15 20:04:00,2.43391,2.43399,2.43183,2.43183,7750000.0
2008-02-15 20:05:00,2.43415,2.43447,2.43099,2.43394,15250000.0
2008-02-15 20:06:00,2.43279,2.43411,2.42889,2.4332,8010000.0
2008-02-15 20:07:00,2.42972,2.43392,2.42972,2.43288,9500000.0
2008-02-15 20:08:00,2.4308,2.43413,2.43025,2.43406,5500000.0
2008-02-15 20:09:00,2.43341,2.43366,2.42806,2.43196,11760000.0
2008-02-15 20:10:00,2.4314,2.43357,2.42964,2.43317,7000000.0
2008-02-15 20:11:00,2.43188,2.43408,2.4313,2.43304,10750000.0
2008-02-15 20:12:00,2.43132,2.43247,2.4276,2.43068,6500000.0
2008-02-15 20:13:00,2.43035,2.4337,2.42714,2.43123,6750000.0
2008-02-15 20:14:00,2.42845,2.43309,2.42845,2.43015,11500000.0
2008-02-15 20:15:00,2.43373,2.43373,2.42915,2.42915,12250000.0
2008-02-15 20:16:00,2.42808,2.4341,2.42808,2.4341,7500000.0
2008-02-15 20:17:00,2.43179,2.43513,2.42799,2.42799,6750000.0
2008-02-15 20:18:00,2.43268,2.43416,2.4295,2.43203,7000000.0
2008-02-15 20:19:00,2.4329,2.43402,2.42732,2.43348,9880000.0
2008-02-15 20:20:00,2.43024,2.43328,2.42926,2.43328,4000000.0
2008-02-15 20:21:00,2.43418,2.43501,2.42996,2.43501,9760000.0
2008-02-15 20:22:00,2.43256,2.43401,2.43196,2.43315,8750000.0
2008-02-15 20:23:00,2.43272,2.43396,2.42905,2.42958,7000000.0
2008-02-15 20:24:00,2.43473,2.43489,2.43166,2.432,11250000.0
2008-02-15 20:25:00,2.43195,2.4337,2.42979,2.43338,10130000.0
2008-02-15 20:26:00,2.43027,2.43417,2.42671,2.42721,13000000.0
2008-02-15 20:27:00,2.43329,2.43329,2.42655,2.4316,6630000.0
2008-02-15 20:28:00,2.43195,2.43316,2.42844,2.43139,12000000.0
2008-02-15 20:29:00,2.43093,2.43456,2.42906,2.4334,8750000.0
2008-02-15 20:30:00,2.43087,2.43304,2.42734,2.43153,11630000.0
2008-02-15 20:31:00,2.43473,2.43473,2.4297,2.4297,7000000.0
2008-02-15 20:32:00,2.43205,2.43301,2.42977,2.43226,11000000.0
2008-02-15 20:33:00,2.43132,2.43285,2.42747,2.42747,9130000.0
2008-02-15 20:34:00,2.43127,2.43384,2.43127,2.43363,6250000.0
2008-02-15 20:35:00,2.43255,2.4338,2.42921,2.4338,7250000.0
2008-02-15 20:36:00,2.43216,2.43369,2.42967,2.43369,6000000.0
2008-02-15 20:37:00,2.43291,2.43458,2.42988,2.43458,14250000.0
2008-02-15 20:38:00,2.4317,2.43454,2.43009,2.43454,11250000.0
2008-02-15 20:39:00,2.4311,2.43403,2.43005,2.43005,5750000.0
2008-02-15 20:40:00,2.43299,2.43492,2.43014,2.43375,14250000.0
2008-02-15 20:41:00,2.43273,2.43273,2.42905,2.43179,7000000.0
2008-02-15 20:42:00,2.43097,2.43374,2.42978,2.43208,10000000.0
2008-02-15 20:43:00,2.43161,2.43456,2.42938,2.43413,7250000.0
2008-02-15 20:44:00,2.43078,2.43413,2.42768,2.43196,11510000.0
2008-02-15 20:45:00,2.43271,2.4345,2.43128,2.43128,5260000.0
2008-02-15 20:46:00,2.42922,2.43512,2.42922,2.43512,6000000.0
2008-02-15 20:47:00,2.43442,2.43474,2.42918,2.43141,11750000.0
2008-02-15 20:48:00,2.43278,2.43421,2.42966,2.43388,5880000.0
2008-02-15 20:49:00,2.43259,2.43502,2.43057,2.43502,9380000.0
2008-02-15 20:50:00,2.43034,2.43447,2.43034,2.4309,10760000.0
2008-02-15 20:51:00,2.43291,2.43376,2.4301,2.43326,4880000.0
2008-02-15 20:52:00,2.43249,2.43312,2.42709,2.43248,8500000.0
2008-02-15 20:53:00,2.43257,2.43293,2.42807,2.42994,6750000.0
2008-02-15 20:54:00,2.43028,2.43319,2.42909,2.43205,7000000.0
2008-02-15 20:55:00,2.42982,2.43317,2.4268,2.43226,9750000.0
2008-02-15 20:56:00,2.43057,2.43402,2.43057,2.43159,5630000.0
2008-02-15 20:57:00,2.43082,2.43234,2.42716,2.43147,9000000.0
2008-02-15 20:58:00,2.43263,2.43334,2.42967,2.43156,5630000.0
2008-02-15 20:59:00,2.43096,2.43456,2.42881,2.43266,12500000.0
2008-02-15 21:00:00,2.4325,2.43323,2.4299,2.43174,9000000.0
2008-02-15 21:01:00,2.4324,2.43281,2.42749,2.42957,6630000.0
2008-02-15 21:02:00,2.43067,2.43253,2.42691,2.42691,13380000.0
2008-02-15 21:03:00,2.42918,2.43183,2.42918,2.43104,12250000.0
2008-02-15 21:04:00,2.43056,2.43195,2.42639,2.43195,11000000.0
2008-02-15 21:05:00,2.43124,2.43234,2.42984,2.43234,13000000.0
2008-02-15 21:06:00,2.42959,2.43132,2.42657,2.4283,6630000.0
2008-02-15 21:07:00,2.42916,2.43192,2.42916,2.43192,8000000.0
2008-02-15 21:08:00,2.43027,2.43235,2.42825,2.43176,12880000.0
2008-02-15 21:09:00,2.43002,2.43121,2.42733,2.43121,8760000.0
2008-02-15 21:10:00,2.43202,2.43258,2.42888,2.42888,7130000.0
2008-02-15 21:11:00,2.4313,2.43147,2.42723,2.4284,5500000.0
2008-02-15 21:12:00,2.42856,2.43156,2.42661,2.42773,7500000.0
2008-02-15 21:13:00,2.43002,2.43035,2.4268,2.43021,9130000.0
2008-02-15 21:14:00,2.43102,2.43102,2.42624,2.42624,5380000.0
2008-02-15 21:15:00,2.42899,2.43005,2.42619,2.42817,6250000.0
2008-02-15 21:16:00,2.43052,2.43087,2.42555,2.42555,6250000.0
2008-02-15 21:17:00,2.42541,2.42935,2.42489,2.42776,11250000.0
2008-02-15 21:18:00,2.43064,2.43064,2.42569,2.42967,6500000.0
2008-02-15 21:19:00,2.42935,2.43053,2.42606,2.43053,5500000.0
2008-02-15 21:20:00,2.42837,2.42942,2.42524,2.42766,12260000.0
2008-02-15 21:21:00,2.42883,2.4302,2.42703,2.42937,12630000.0
2008-02-15 21:22:00,2.42822,2.43192,2.42403,2.43109,9750000.0
2008-02-15 21:23:00,2.42855,2.43063,2.42855,2.4286,13250000.0
2008-02-15 21:24:00,2.42809,2.43033,2.42804,2.4284,8500000.0
2008-02-15 21:25:00,2.42939,2.43023,2.42551,2.4295,10000000.0
2008-02-15 21:26:00,2.42828,2.43102,2.42495,2.4268,11380000.0
2008-02-15 21:27:00,2.42703,2.43049,2.42703,2.42744,7750000.0
2008-02-15 21:28:00,2.42725,2.43169,2.42582,2.43075,8750000.0
2008-02-15 21:29:00,2.43026,2.4314,2.4266,2.43116,8500000.0
2008-02-15 21:30:00,2.42876,2.43112,2.4256,2.43112,9750000.0
2008-02-15 21:31:00,2.42539,2.42973,2.42412,2.42412,9130000.0
2008-02-15 21:32:00,2.42676,2.4308,2.42676,2.42752,8000000.0
2008-02-15 21:33:00,2.42974,2.43187,2.42819,2.43107,5500000.0
2008-02-15 21:34:00,2.43017,2.43044,2.42546,2.42974,8250000.0
2008-02-15 21:35:00,2.42313,2.43014,2.42313,2.42731,7000000.0
2008-02-15 21:36:00,2.42829,2.42842,2.42785,2.42815,6250000.0
2008-02-15 21:37:00,2.42994,2.42994,2.42757,2.42758,6250000.0
2008-02-15 21:38:00,2.42886,2.43123,2.42488,2.42488,8250000.0
2008-02-15 21:39:00,2.4274,2.42788,2.42448,2.427,11250000.0
2008-02-15 21:40:00,2.42844,2.43071,2.42729,2.43022,6380000.0
2008-02-15 21:41:00,2.4278,2.43068,2.42488,2.42488,8500000.0
2008-02-15 21:42:00,2.42808,2.43103,2.42784,2.43103,9250000.0
2008-02-15 21:43:00,2.43121,2.43179,2.42783,2.42783,8000000.0
2008-02-15 21:44:00,2.4292,2.43034,2.42653,2.42653,5500000.0
2008-02-15 21:45:00,2.42729,2.43045,2.42617,2.42617,8500000.0
2008-02-15 21:46:00,2.42821,2.43155,2.42681,2.43004,7500000.0
2008-02-15 21:47:00,2.43039,2.43055,2.42785,2.42785,10250000.0
2008-02-15 21:48:00,2.43052,2.43213,2.42667,2.42968,8510000.0
2008-02-15 21:49:00,2.43113,2.43212,2.42878,2.42878,5250000.0
2008-02-15 21:50:00,2.42519,2.43123,2.42519,2.43123,8000000.0
2008-02-15 21:51:00,2.42934,2.43061,2.42651,2.43061,5880000.0
2008-02-15 21:52:00,2.42937,2.43106,2.42427,2.42812,5750000.0
2008-02-15 21:53:00,2.42838,2.42965,2.42387,2.42387,8250000.0
2008-02-15 21:54:00,2.42589,2.43032,2.42589,2.43032,9250000.0
2008-02-15 21:55:00,2.4238,2.4298,2.4238,2.42637,11250000.0
2008-02-15 21:56:00,2.42914,2.43004,2.42666,2.42666,7380000.0
2008-02-15 21:57:00,2.42865,2.43124,2.42777,2.42894,7750000.0
2008-02-15 21:58:00,2.43071,2.43092,2.42546,2.43092,7750000.0
2008-02-15 21:59:00,2.42658,2.42877,2.42378,2.42378,10750000.0
2008-02-15 22:00:00,2.42942,2.43045,2.42791,2.43045,3500000.0
2008-02-15 22:01:00,2.42806,2.43027,2.42645,2.43027,5250000.0
2008-02-15 22:02:00,2.43114,2.43114,2.42396,2.4282,5250000.0
2008-02-15 22:03:00,2.42859,2.43031,2.42648,2.43014,9380000.0
2008-02-15 22:04:00,2.42597,2.42994,2.42597,2.42931,6000000.0
2008-02-15 22:05:00,2.43064,2.43064,2.42427,2.42427,7750000.0
2008-02-15 22:06:00,2.42883,2.42988,2.42533,2.42927,8000000.0
2008-02-15 22:07:00,2.42516,2.42937,2.42516,2.42649,10250000.0
2008-02-15 22:08:00,2.42967,2.4301,2.42659,2.42659,8000000.0
2008-02-15 22:09:00,2.4234,2.42984,2.4234,2.42567,8750000.0
2008-02-15 22:10:00,2.42604,2.42952,2.42409,2.42952,8380000.0
2008-02-15 22:11:00,2.42655,2.43026,2.42618,2.42618,8000000.0
2008-02-15 22:12:00,2.42807,2.43025,2.42618,2.42721,5250000.0
2008-02-15 22:13:00,2.42828,2.43015,2.42411,2.42633,7750000.0
2008-02-15 22:14:00,2.42584,2.42984,2.42527,2.42793,5880000.0
2008-02-15 22:15:00,2.42293,2.42738,2.42293,2.42617,7880000.0
2008-02-15 22:16:00,2.4269,2.42945,2.4269,2.42945,6250000.0
2008-02-15 22:17:00,2.42898,2.42898,2.42294,2.42783,7880000.0
2008-02-15 22:18:00,2.42619,2.42855,2.42542,2.42542,7500000.0
2008-02-15 22:19:00,2.42666,2.42884,2.42666,2.42713,6000000.0
2008-02-15 22:20:00,2.42861,2.42947,2.4263,2.4263,11250000.0
2008-02-15 22:21:00,2.42977,2.42977,2.42684,2.42878,5750000.0
2008-02-15 22:22:00,2.42924,2.43024,2.42487,2.43024,7010000.0
2008-02-15 22:23:00,2.42873,2.43132,2.42535,2.42634,13750000.0
2008-02-15 22:24:00,2.42832,2.43004,2.42632,2.42997,6500000.0
2008-02-15 22:25:00,2.42921,2.42922,2.42521,2.42922,8500000.0
2008-02-15 22:27:00,2.42972,2.43188,2.42748,2.42755,6500000.0
2008-02-15 22:28:00,2.43112,2.43118,2.42923,2.42928,8500000.0
2008-02-15 22:29:00,2.4282,2.43137,2.4282,2.42986,8750000.0
2008-02-15 22:30:00,2.42779,2.43047,2.42704,2.42729,7250000.0
2008-02-15 22:31:00,2.42789,2.42911,2.42362,2.42871,9500000.0
2008-02-15 22:32:00,2.42715,2.42888,2.42588,2.42588,7880000.0
2008-02-15 22:33:00,2.42681,2.42874,2.42177,2.42177,8250000.0
2008-02-15 22:34:00,2.42726,2.42794,2.42506,2.42668,5250000.0
2008-02-15 22:35:00,2.4217,2.42856,2.4217,2.42488,6000000.0
2008-02-15 22:36:00,2.43017,2.43042,2.42731,2.42731,6130000.0
2008-02-15 22:38:00,2.42959,2.42959,2.42478,2.42478,6250000.0
2008-02-15 22:39:00,2.42512,2.42927,2.42483,2.42483,7750000.0
2008-02-15 22:40:00,2.42704,2.42833,2.42642,2.42642,5500000.0
2008-02-15 22:41:00,2.4289,2.42934,2.42773,2.42925,6250000.0
2008-02-15 22:42:00,2.42886,2.42955,2.42556,2.42556,7000000.0
2008-02-15 22:43:00,2.42372,2.43177,2.42372,2.42735,10630000.0
2008-02-15 22:44:00,2.42886,2.42906,2.4256,2.42887,6380000.0
2008-02-15 22:45:00,2.42732,2.42888,2.42605,2.42888,7750000.0
2008-02-15 22:46:00,2.42669,2.42806,2.4238,2.42696,9630000.0
2008-02-15 22:47:00,2.4296,2.4296,2.42571,2.4295,10500000.0
2008-02-15 22:48:00,2.42683,2.42973,2.42597,2.42923,9750000.0
2008-02-15 22:49:00,2.42906,2.42906,2.42367,2.42367,8000000.0
2008-02-15 22:50:00,2.42939,2.42939,2.42277,2.42804,8510000.0
2008-02-15 22:51:00,2.42589,2.42923,2.42179,2.42675,14750000.0
2008-02-15 22:52:00,2.42685,2.42848,2.4253,2.42814,7750000.0
2008-02-15 22:53:00,2.42917,2.42933,2.42545,2.42658,9000000.0
2008-02-15 22:54:00,2.42961,2.43061,2.42703,2.43061,7250000.0
2008-02-15 22:55:00,2.42803,2.43053,2.42717,2.42903,6500000.0
2008-02-15 22:56:00,2.43045,2.43045,2.42468,2.42776,5500000.0
2008-02-15 22:57:00,2.43022,2.43022,2.42605,2.42867,7880000.0
2008-02-15 22:58:00,2.4284,2.43039,2.42739,2.43038,6000000.0
2008-02-15 22:59:00,2.42808,2.43093,2.42804,2.43048,7750000.0
2008-02-15 23:00:00,2.43056,2.43224,2.42775,2.42923,8250000.0
2008-02-15 23:01:00,2.4301,2.43135,2.42885,2.43135,8250000.0
2008-02-15 23:02:00,2.42944,2.42988,2.42644,2.42848,5500000.0
2008-02-15 23:03:00,2.42847,2.43047,2.42507,2.42867,9500000.0
2008-02-15 23:04:00,2.43049,2.43091,2.425,2.43091,7500000.0
2008-02-15 23:05:00,2.4276,2.42977,2.42677,2.429,6750000.0
2008-02-15 23:06:00,2.42514,2.43061,2.42514,2.4283,11250000.0
2008-02-15 23:07:00,2.42767,2.431,2.42665,2.42665,10000000.0
2008-02-15 23:08:00,2.43054,2.43054,2.42508,2.42808,8000000.0
2008-02-15 23:09:00,2.42876,2.43096,2.42713,2.43096,9500000.0
2008-02-15 23:10:00,2.4286,2.42982,2.42767,2.42838,7750000.0
2008-02-15 23:11:00,2.42966,2.4309,2.42729,2.43052,8500000.0
2008-02-15 23:12:00,2.43105,2.43167,2.42563,2.4312,8500000.0
2008-02-15 23:13:00,2.4276,2.42928,2.42459,2.42899,6630000.0
2008-02-15 23:14:00,2.42853,2.43016,2.42795,2.42795,7000000.0
2008-02-15 23:15:00,2.42688,2.43134,2.42688,2.43134,6250000.0
2008-02-15 23:16:00,2.42821,2.42942,2.42583,2.42861,6130000.0
2008-02-15 23:17:00,2.42822,2.43034,2.4276,2.43034,6000000.0
2008-02-15 23:18:00,2.42862,2.42944,2.42749,2.42872,7000000.0
2008-02-15 23:19:00,2.42754,2.43078,2.42754,2.42816,8500000.0
2008-02-15 23:20:00,2.42928,2.43028,2.42679,2.42858,10500000.0
2008-02-15 23:21:00,2.43019,2.43019,2.42644,2.42819,12880000.0
2008-02-15 23:22:00,2.4307,2.4307,2.42484,2.42745,8130000.0
2008-02-15 23:23:00,2.42997,2.43064,2.42618,2.43021,7630000.0
2008-02-15 23:24:00,2.42992,2.42992,2.42444,2.42815,8750000.0
2008-02-15 23:25:00,2.42832,2.42992,2.42605,2.42605,6250000.0
2008-02-15 23:26:00,2.42956,2.43075,2.42517,2.42517,8130000.0
2008-02-15 23:27:00,2.42993,2.42993,2.42774,2.42776,7250000.0
2008-02-15 23:28:00,2.42843,2.42945,2.42486,2.42724,8500000.0
2008-02-15 23:29:00,2.42394,2.42995,2.42301,2.42779,9880000.0
2008-02-15 23:30:00,2.42572,2.4297,2.42539,2.42908,8380000.0
2008-02-15 23:31:00,2.42821,2.43159,2.42586,2.43084,5500000.0
2008-02-15 23:32:00,2.42853,2.43007,2.42627,2.42644,7880000.0
2008-02-15 23:33:00,2.43112,2.43112,2.42453,2.42789,5750000.0
2008-02-15 23:34:00,2.43297,2.43297,2.42763,2.43282,9630000.0
2008-02-15 23:35:00,2.42889,2.43037,2.42675,2.42929,11500000.0
2008-02-15 23:36:00,2.42941,2.42941,2.42536,2.42937,11000000.0
2008-02-15 23:37:00,2.42503,2.43043,2.42503,2.43043,5250000.0
2008-02-15 23:38:00,2.42854,2.42917,2.42774,2.42774,7750000.0
2008-02-15 23:39:00,2.42468,2.43046,2.42468,2.42855,6250000.0
2008-02-15 23:40:00,2.42792,2.43069,2.42792,2.43069,4500000.0
2008-02-15 23:42:00,2.42806,2.42957,2.42464,2.42865,9250000.0
2008-02-15 23:43:00,2.43001,2.43001,2.42749,2.42791,7880000.0
2008-02-15 23:44:00,2.4286,2.42939,2.42432,2.42432,7750000.0
2008-02-15 23:45:00,2.42847,2.42882,2.42583,2.42618,6630000.0
2008-02-15 23:46:00,2.42722,2.42942,2.42707,2.42707,7000000.0
2008-02-15 23:47:00,2.42891,2.42994,2.42678,2.42994,9010000.0
2008-02-15 23:48:00,2.42627,2.43032,2.42627,2.43032,5500000.0
2008-02-15 23:49:00,2.42664,2.42807,2.42475,2.42555,8250000.0
2008-02-15 23:50:00,2.42794,2.42908,2.42317,2.42876,7000000.0
2008-02-15 23:51:00,2.42797,2.42974,2.42359,2.42974,7250000.0
2008-02-15 23:52:00,2.42676,2.42854,2.42589,2.42589,7000000.0
2008-02-15 23:53:00,2.4279,2.43162,2.4241,2.42753,10630000.0
2008-02-15 23:54:00,2.4273,2.42828,2.42504,2.42828,11500000.0
2008-02-15 23:55:00,2.42911,2.42945,2.4267,2.4267,6750000.0
2008-02-15 23:56:00,2.428,2.42882,2.42349,2.42349,6250000.0
2008-02-15 23:57:00,2.42633,2.42702,2.42264,2.42702,9750000.0
2008-02-15 23:58:00,2.42641,2.42843,2.42357,2.4258,8750000.0
2008-02-15 23:59:00,2.42688,2.42899,2.42598,2.42806,12500000.0
2008-02-18 00:00:00,2.4287,2.42917,2.42793,2.42793,16500000.0
2008-02-18 00:01:00,2.42888,2.43469,2.42711,2.42711,7250000.0
2008-02-18 00:02:00,2.4283,2.43041,2.4283,2.43041,10500000.0
2008-02-18 00:03:00,2.42632,2.43013,2.42593,2.42848,10750000.0
2008-02-18 00:05:00,2.42942,2.42942,2.42613,2.42613,8000000.0
2008-02-18 00:06:00,2.42779,2.42908,2.42374,2.42908,9250000.0
2008-02-18 00:07:00,2.42654,2.43162,2.42654,2.43002,8750000.0
2008-02-18 00:08:00,2.42778,2.43048,2.42637,2.4292,8000000.0
2008-02-18 00:09:00,2.4299,2.4299,2.42404,2.42604,12500000.0
2008-02-18 00:10:00,2.42634,2.43008,2.42551,2.42897,8000000.0
2008-02-18 00:11:00,2.42745,2.42959,2.42628,2.42959,6000000.0
2008-02-18 00:12:00,2.42955,2.42973,2.42599,2.42973,9000000.0
2008-02-18 00:13:00,2.42915,2.42977,2.42578,2.42977,6750000.0
2008-02-18 00:14:00,2.43042,2.43063,2.42652,2.43002,9000000.0
2008-02-18 00:15:00,2.42944,2.43039,2.42894,2.42953,9000000.0
2008-02-18 00:16:00,2.4255,2.42932,2.4255,2.42701,9630000.0
2008-02-18 00:17:00,2.42955,2.43088,2.42678,2.42859,6750000.0
2008-02-18 00:19:00,2.43062,2.43062,2.42882,2.42882,6750000.0
2008-02-18 00:20:00,2.42709,2.43043,2.42709,2.43002,13260000.0
2008-02-18 00:21:00,2.43053,2.43059,2.43024,2.43049,4000000.0
2008-02-18 00:22:00,2.43018,2.43054,2.42957,2.43054,5750000.0
2008-02-18 00:23:00,2.42713,2.43095,2.42713,2.43095,7750000.0
2008-02-18 00:24:00,2.42919,2.42947,2.42648,2.42947,7500000.0
2008-02-18 00:25:00,2.42879,2.43059,2.42706,2.42706,7500000.0
2008-02-18 00:26:00,2.42733,2.43077,2.42733,2.43077,10500000.0
2008-02-18 00:28:00,2.42888,2.4308,2.42888,2.43051,8750000.0
2008-02-18 00:29:00,2.42802,2.43081,2.42732,2.43081,2250000.0
2008-02-18 00:30:00,2.42979,2.43058,2.42523,2.43024,9750000.0
2008-02-18 00:31:00,2.42725,2.43035,2.42559,2.43035,8250000.0
2008-02-18 00:32:00,2.43147,2.43245,2.42875,2.43209,11250000.0
2008-02-18 00:33:00,2.42892,2.4309,2.42654,2.42993,7130000.0
2008-02-18 00:34:00,2.42983,2.43107,2.42653,2.43069,8000000.0
2008-02-18 00:35:00,2.42945,2.43202,2.42794,2.43202,5750000.0
2008-02-18 00:36:00,2.43065,2.43216,2.42849,2.42947,8250000.0
2008-02-18 00:37:00,2.4294,2.43181,2.4294,2.43042,6750000.0
2008-02-18 00:38:00,2.43132,2.43195,2.42666,2.43189,8130000.0
2008-02-18 00:39:00,2.42966,2.43141,2.42732,2.42732,6000000.0
2008-02-18 00:40:00,2.43072,2.43283,2.42766,2.43231,7510000.0
2008-02-18 00:41:00,2.43099,2.43099,2.42763,2.43027,5750000.0
2008-02-18 00:42:00,2.43252,2.43277,2.42905,2.43251,9250000.0
2008-02-18 00:43:00,2.4284,2.43252,2.4284,2.43252,7630000.0
2008-02-18 00:44:00,2.42543,2.43137,2.42543,2.43114,5630000.0
2008-02-18 00:45:00,2.43054,2.43207,2.42761,2.43069,14250000.0
2008-02-18 00:46:00,2.42969,2.43032,2.42758,2.42787,9760000.0
2008-02-18 00:48:00,2.4256,2.42971,2.42557,2.42858,6000000.0
2008-02-18 00:49:00,2.42853,2.42972,2.42808,2.42934,5250000.0
2008-02-18 00:51:00,2.4261,2.42972,2.4261,2.42961,8000000.0
2008-02-18 00:52:00,2.4313,2.4313,2.4269,2.43008,7130000.0
2008-02-18 00:53:00,2.43198,2.43198,2.42676,2.42815,17130000.0
2008-02-18 00:54:00,2.4296,2.42975,2.42742,2.42975,8750000.0
2008-02-18 00:55:00,2.42898,2.43307,2.42898,2.4295,7500000.0
2008-02-18 00:56:00,2.43113,2.43248,2.43014,2.43223,6380000.0
2008-02-18 00:57:00,2.43126,2.43146,2.42993,2.43099,6250000.0
2008-02-18 00:58:00,2.43056,2.43135,2.42827,2.42842,9750000.0
2008-02-18 00:59:00,2.43102,2.43125,2.43015,2.43108,10880000.0
2008-02-18 01:00:00,2.43094,2.43104,2.42606,2.42793,7630000.0
2008-02-18 01:01:00,2.43172,2.43249,2.43052,2.43188,9380000.0
2008-02-18 01:03:00,2.43277,2.43277,2.42574,2.43166,13130000.0
2008-02-18 01:04:00,2.43033,2.43264,2.42652,2.43181,13250000.0
2008-02-18 01:05:00,2.431,2.43178,2.42673,2.43122,8750000.0
2008-02-18 01:06:00,2.4305,2.4321,2.4305,2.43168,7250000.0
2008-02-18 01:07:00,2.43035,2.43217,2.42738,2.42738,6500000.0
2008-02-18 01:08:00,2.43063,2.43184,2.42917,2.43109,7750000.0
2008-02-18 01:09:00,2.42722,2.43062,2.42722,2.43039,7000000.0
2008-02-18 01:11:00,2.43043,2.43177,2.42841,2.43118,6880000.0
2008-02-18 01:12:00,2.43038,2.43249,2.43038,2.43233,7880000.0
2008-02-18 01:13:00,2.43,2.43372,2.42957,2.43237,10250000.0
2008-02-18 01:14:00,2.43103,2.43148,2.42688,2.43079,8500000.0
2008-02-18 01:15:00,2.42982,2.43003,2.4265,2.42987,5500000.0
2008-02-18 01:16:00,2.43009,2.43178,2.42648,2.43124,10380000.0
2008-02-18 01:17:00,2.43107,2.4321,2.42793,2.43203,7250000.0
2008-02-18 01:18:00,2.4256,2.42972,2.4256,2.42972,10250000.0
2008-02-18 01:19:00,2.4302,2.43198,2.42912,2.43139,6250000.0
2008-02-18 01:20:00,2.43068,2.43245,2.42764,2.43221,10250000.0
2008-02-18 01:21:00,2.43154,2.43226,2.42848,2.42848,10000000.0
2008-02-18 01:23:00,2.42907,2.43042,2.4257,2.42982,9750000.0
2008-02-18 01:25:00,2.42992,2.43251,2.42644,2.42938,8750000.0
2008-02-18 01:26:00,2.43155,2.43288,2.42804,2.43191,6880000.0
2008-02-18 01:27:00,2.42865,2.43185,2.42822,2.42949,7750000.0
2008-02-18 01:28:00,2.43086,2.43234,2.42992,2.42992,6500000.0
2008-02-18 01:29:00,2.43204,2.43222,2.42908,2.42908,11250000.0
2008-02-18 01:30:00,2.43195,2.43264,2.4303,2.4303,7000000.0
2008-02-18 01:31:00,2.43148,2.43402,2.42951,2.43251,10750000.0
2008-02-18 01:32:00,2.43303,2.43331,2.43135,2.43222,6000000.0
2008-02-18 01:33:00,2.43262,2.43262,2.42807,2.43106,7750000.0
2008-02-18 01:34:00,2.43042,2.43231,2.42639,2.43209,7750000.0
2008-02-18 01:35:00,2.43234,2.43348,2.42993,2.42993,7500000.0
2008-02-18 01:36:00,2.43086,2.43282,2.42988,2.4306,6380000.0
2008-02-18 01:37:00,2.43144,2.43144,2.42509,2.43084,15000000.0
2008-02-18 01:38:00,2.43092,2.43194,2.43085,2.43149,10130000.0
2008-02-18 01:39:00,2.43195,2.43195,2.42803,2.42924,5630000.0
2008-02-18 01:40:00,2.43247,2.43251,2.43061,2.43169,7500000.0
2008-02-18 01:41:00,2.43279,2.43328,2.42957,2.42957,5500000.0
2008-02-18 01:42:00,2.42689,2.43132,2.42689,2.43101,5880000.0
2008-02-18 01:43:00,2.43073,2.43177,2.42818,2.42935,5250000.0
2008-02-18 01:44:00,2.43019,2.43223,2.43019,2.43223,6130000.0
2008-02-18 01:46:00,2.4284,2.43157,2.4284,2.43019,11500000.0
2008-02-18 01:47:00,2.43189,2.43221,2.42815,2.43147,8880000.0
2008-02-18 01:48:00,2.43211,2.43211,2.42659,2.43105,11880000.0
2008-02-18 01:49:00,2.43085,2.43105,2.42855,2.43064,5880000.0
2008-02-18 01:50:00,2.42625,2.4309,2.42625,2.43019,6500000.0
2008-02-18 01:51:00,2.43312,2.43312,2.43087,2.43252,6380000.0
2008-02-18 01:52:00,2.4327,2.4327,2.43236,2.43236,1750000.0
2008-02-18 01:53:00,2.43133,2.43173,2.42925,2.42984,9500000.0
2008-02-18 01:54:00,2.43224,2.43224,2.42967,2.43123,13010000.0
2008-02-18 01:55:00,2.4324,2.43317,2.42923,2.43317,9630000.0
2008-02-18 01:57:00,2.43273,2.43328,2.43257,2.43257,8500000.0
2008-02-18 01:58:00,2.43028,2.43175,2.43028,2.43175,6250000.0
2008-02-18 02:00:00,2.4311,2.4319,2.43049,2.43128,6750000.0
2008-02-18 02:01:00,2.42979,2.4314,2.42896,2.4314,8000000.0
2008-02-18 02:02:00,2.43194,2.43203,2.43045,2.43186,9000000.0
2008-02-18 02:03:00,2.4306,2.43168,2.42853,2.43116,5750000.0
2008-02-18 02:04:00,2.42947,2.42947,2.42553,2.4287,10630000.0
2008-02-18 02:05:00,2.42914,2.4317,2.42894,2.43158,11880000.0
2008-02-18 02:06:00,2.43162,2.43327,2.43104,2.43204,8500000.0
2008-02-18 02:08:00,2.43218,2.43218,2.42882,2.43092,8880000.0
2008-02-18 02:09:00,2.43214,2.43214,2.42894,2.42915,6250000.0
2008-02-18 02:10:00,2.43211,2.43211,2.42908,2.43194,8130000.0
2008-02-18 02:11:00,2.43223,2.43235,2.42689,2.43235,10250000.0
2008-02-18 02:12:00,2.43098,2.43189,2.42711,2.43189,8250000.0
2008-02-18 02:13:00,2.42872,2.43063,2.42644,2.42777,13510000.0
2008-02-18 02:14:00,2.43022,2.43195,2.42796,2.43024,13750000.0
2008-02-18 02:15:00,2.43169,2.43214,2.4307,2.43158,5500000.0
2008-02-18 02:16:00,2.42942,2.43069,2.42816,2.42938,5500000.0
2008-02-18 02:17:00,2.43236,2.43253,2.42851,2.42851,6750000.0
2008-02-18 02:18:00,2.42999,2.43427,2.42999,2.43163,5500000.0
2008-02-18 02:19:00,2.432,2.432,2.42887,2.43176,8750000.0
2008-02-18 02:20:00,2.43011,2.4326,2.42824,2.4326,7880000.0
2008-02-18 02:21:00,2.42952,2.43168,2.42952,2.43092,5500000.0
2008-02-18 02:22:00,2.4292,2.43162,2.42655,2.43162,17250000.0
2008-02-18 02:23:00,2.43073,2.43119,2.42728,2.43119,5500000.0
2008-02-18 02:24:00,2.42627,2.43105,2.42627,2.43001,5500000.0
2008-02-18 02:25:00,2.4316,2.4316,2.42493,2.42873,6750000.0
2008-02-18 02:26:00,2.43005,2.43064,2.42655,2.43049,8510000.0
2008-02-18 02:27:00,2.4306,2.43191,2.42956,2.43155,7750000.0
2008-02-18 02:28:00,2.43089,2.43177,2.42755,2.42864,10000000.0
2008-02-18 02:29:00,2.42693,2.43128,2.42693,2.42998,7250000.0
2008-02-18 02:30:00,2.42913,2.43123,2.42805,2.42822,9630000.0
2008-02-18 02:31:00,2.43057,2.43134,2.42914,2.42914,7750000.0
2008-02-18 02:32:00,2.42949,2.43076,2.4252,2.42866,9500000.0
2008-02-18 02:33:00,2.4292,2.43036,2.42632,2.42889,7130000.0
2008-02-18 02:34:00,2.42891,2.43204,2.42443,2.43095,9380000.0
2008-02-18 02:35:00,2.43128,2.4314,2.42421,2.4314,8250000.0
2008-02-18 02:36:00,2.42998,2.43176,2.42646,2.42838,10000000.0
2008-02-18 02:37:00,2.42643,2.43186,2.42643,2.42791,15500000.0
2008-02-18 02:38:00,2.42895,2.43141,2.42803,2.42987,10130000.0
2008-02-18 02:39:00,2.43026,2.43228,2.42757,2.4315,10630000.0
2008-02-18 02:40:00,2.43047,2.43178,2.42787,2.42938,6250000.0
2008-02-18 02:41:00,2.43006,2.43139,2.42776,2.42776,7500000.0
2008-02-18 02:42:00,2.43117,2.4322,2.42681,2.4322,8500000.0
2008-02-18 02:43:00,2.43088,2.43202,2.42628,2.43188,12630000.0
2008-02-18 02:44:00,2.43157,2.43157,2.42595,2.43089,8500000.0
2008-02-18 02:45:00,2.43003,2.4316,2.42708,2.42911,8750000.0
2008-02-18 02:46:00,2.4323,2.43301,2.42924,2.43087,8750000.0
2008-02-18 02:47:00,2.42996,2.43183,2.42821,2.43183,7500000.0
2008-02-18 02:48:00,2.43073,2.43169,2.42825,2.43169,6250000.0
2008-02-18 02:49:00,2.4311,2.43204,2.43086,2.43166,7000000.0
2008-02-18 02:50:00,2.43086,2.43107,2.42774,2.42774,7250000.0
2008-02-18 02:51:00,2.4293,2.43083,2.42764,2.43083,8000000.0
2008-02-18 02:52:00,2.42645,2.43096,2.42645,2.4273,6000000.0
2008-02-18 02:53:00,2.43084,2.43221,2.42972,2.42972,7500000.0
2008-02-18 02:54:00,2.43052,2.43283,2.42661,2.43283,9000000.0
2008-02-18 02:55:00,2.43237,2.43237,2.42405,2.43029,16500000.0
2008-02-18 02:56:00,2.43133,2.43215,2.42423,2.43215,13630000.0
2008-02-18 02:57:00,2.43087,2.43271,2.42732,2.42828,8760000.0
2008-02-18 02:58:00,2.43124,2.4326,2.42988,2.43213,9510000.0
2008-02-18 02:59:00,2.42773,2.43318,2.42714,2.43318,6000000.0
2008-02-18 03:00:00,2.43001,2.43233,2.42983,2.43091,10000000.0
2008-02-18 03:01:00,2.42953,2.43125,2.42785,2.43125,9130000.0
2008-02-18 03:02:00,2.43013,2.43223,2.42957,2.43223,7500000.0
2008-02-18 03:03:00,2.43015,2.4319,2.42985,2.43067,7000000.0
2008-02-18 03:04:00,2.42733,2.43245,2.42733,2.42947,7750000.0
2008-02-18 03:05:00,2.4297,2.43052,2.42815,2.42974,8000000.0
2008-02-18 03:06:00,2.42731,2.43256,2.42662,2.43256,16380000.0
2008-02-18 03:07:00,2.43113,2.43174,2.42835,2.42972,5750000.0
2008-02-18 03:08:00,2.43193,2.43193,2.42595,2.42595,9630000.0
2008-02-18 03:09:00,2.43249,2.43249,2.42855,2.43135,5750000.0
2008-02-18 03:10:00,2.43158,2.43158,2.42926,2.42931,5750000.0
2008-02-18 03:11:00,2.42919,2.43256,2.42589,2.42589,5750000.0
2008-02-18 03:12:00,2.43226,2.43248,2.42946,2.42994,5750000.0
2008-02-18 03:13:00,2.42805,2.43151,2.42805,2.43149,11250000.0
2008-02-18 03:14:00,2.43156,2.43156,2.42692,2.43121,9750000.0
2008-02-18 03:15:00,2.42945,2.43081,2.42633,2.42633,5880000.0
2008-02-18 03:16:00,2.43158,2.43158,2.42707,2.42707,7000000.0
2008-02-18 03:17:00,2.43158,2.43158,2.42695,2.43157,7000000.0
2008-02-18 03:18:00,2.42912,2.43173,2.42758,2.43168,6260000.0
2008-02-18 03:19:00,2.42917,2.43049,2.42812,2.43041,6000000.0
2008-02-18 03:20:00,2.42657,2.43178,2.42606,2.42708,7750000.0
2008-02-18 03:21:00,2.43096,2.43168,2.42795,2.43168,7750000.0
2008-02-18 03:22:00,2.43149,2.43154,2.42871,2.42871,9130000.0
2008-02-18 03:23:00,2.42906,2.43108,2.42529,2.43099,10880000.0
2008-02-18 03:24:00,2.43058,2.43161,2.42609,2.43109,5250000.0
2008-02-18 03:25:00,2.42949,2.43127,2.42662,2.43127,7750000.0
2008-02-18 03:26:00,2.43143,2.43182,2.42637,2.43008,5250000.0
2008-02-18 03:27:00,2.43188,2.43272,2.42893,2.43258,13760000.0
2008-02-18 03:28:00,2.43143,2.43143,2.42384,2.42466,7000000.0
2008-02-18 03:29:00,2.4315,2.43209,2.42621,2.42983,9380000.0
2008-02-18 03:30:00,2.43171,2.43171,2.42797,2.42867,4750000.0
2008-02-18 03:31:00,2.43211,2.4324,2.43048,2.43048,8750000.0
2008-02-18 03:32:00,2.43108,2.43273,2.42853,2.42892,12500000.0
2008-02-18 03:33:00,2.42969,2.431,2.42607,2.42607,6250000.0
2008-02-18 03:34:00,2.42854,2.43181,2.42854,2.4312,7500000.0
2008-02-18 03:35:00,2.43104,2.43108,2.42845,2.42878,9000000.0
2008-02-18 03:36:00,2.43045,2.43109,2.4269,2.4269,6500000.0
2008-02-18 03:37:00,2.43184,2.43184,2.42873,2.42873,5750000.0
2008-02-18 03:38:00,2.42938,2.43129,2.42914,2.43129,5630000.0
2008-02-18 03:39:00,2.43014,2.43164,2.42832,2.42832,10500000.0
2008-02-18 03:40:00,2.4303,2.43161,2.4293,2.4293,6630000.0
2008-02-18 03:41:00,2.4295,2.43168,2.42846,2.43148,6130000.0
2008-02-18 03:42:00,2.43002,2.43147,2.42773,2.42927,12750000.0
2008-02-18 03:43:00,2.42892,2.43073,2.42771,2.42771,7250000.0
2008-02-18 03:44:00,2.43194,2.43194,2.42996,2.43192,6750000.0
2008-02-18 03:45:00,2.43184,2.43184,2.4258,2.4299,10380000.0
2008-02-18 03:46:00,2.43046,2.43166,2.42725,2.42966,8750000.0
2008-02-18 03:47:00,2.43022,2.43159,2.42859,2.43159,8000000.0
2008-02-18 03:48:00,2.43134,2.43134,2.42732,2.42776,5750000.0
2008-02-18 03:49:00,2.43005,2.43213,2.42851,2.42887,8000000.0
2008-02-18 03:50:00,2.42697,2.43148,2.42466,2.42949,8380000.0
2008-02-18 03:51:00,2.43234,2.43327,2.42897,2.43062,10000000.0
2008-02-18 03:52:00,2.43256,2.43273,2.42612,2.42747,6880000.0
2008-02-18 03:53:00,2.42954,2.43102,2.42562,2.43102,8750000.0
2008-02-18 03:54:00,2.42885,2.43168,2.42778,2.43002,8000000.0
2008-02-18 03:55:00,2.43021,2.4315,2.42796,2.42999,9000000.0
2008-02-18 03:56:00,2.42963,2.43088,2.42555,2.42561,9250000.0
2008-02-18 03:57:00,2.43226,2.43226,2.42863,2.42863,12000000.0
2008-02-18 03:58:00,2.42583,2.43073,2.42583,2.42903,7250000.0
2008-02-18 03:59:00,2.42905,2.43109,2.42905,2.42909,11000000.0
2008-02-18 04:00:00,2.42865,2.43151,2.42825,2.43151,9750000.0
2008-02-18 04:01:00,2.43066,2.43156,2.42716,2.43156,9500000.0
2008-02-18 04:02:00,2.43187,2.43225,2.4278,2.43166,16130000.0
2008-02-18 04:03:00,2.42797,2.43184,2.42797,2.43068,5750000.0
2008-02-18 04:04:00,2.42897,2.4324,2.42891,2.42891,10500000.0
2008-02-18 04:05:00,2.42859,2.42983,2.42733,2.42875,8000000.0
2008-02-18 04:06:00,2.42938,2.43154,2.42448,2.42738,9250000.0
2008-02-18 04:07:00,2.4256,2.43141,2.4256,2.43141,8750000.0
2008-02-18 04:08:00,2.42839,2.43007,2.42475,2.43007,7750000.0
2008-02-18 04:09:00,2.42985,2.43138,2.42493,2.43138,7500000.0
2008-02-18 04:10:00,2.42785,2.43072,2.4265,2.42992,7250000.0
2008-02-18 04:11:00,2.42951,2.43214,2.42885,2.42885,7750000.0
2008-02-18 04:12:00,2.42946,2.43143,2.42722,2.42985,10750000.0
2008-02-18 04:13:00,2.43024,2.43157,2.42924,2.42948,5500000.0
2008-02-18 04:14:00,2.42645,2.43151,2.42645,2.43151,7130000.0
2008-02-18 04:15:00,2.42822,2.43153,2.42822,2.42869,6130000.0
2008-02-18 04:16:00,2.43116,2.43116,2.42949,2.42949,8510000.0
2008-02-18 04:17:00,2.43202,2.43227,2.42757,2.43098,11880000.0
2008-02-18 04:18:00,2.43203,2.43212,2.43027,2.43204,11380000.0
2008-02-18 04:19:00,2.43004,2.43152,2.4289,2.4289,6000000.0
2008-02-18 04:20:00,2.43185,2.43212,2.42862,2.42862,6000000.0
2008-02-18 04:21:00,2.42911,2.43024,2.42883,2.42981,6510000.0
2008-02-18 04:22:00,2.42871,2.42892,2.42537,2.42537,4750000.0
2008-02-18 04:23:00,2.43054,2.43137,2.42665,2.43137,10250000.0
2008-02-18 04:24:00,2.43111,2.43251,2.42819,2.42918,8000000.0
2008-02-18 04:25:00,2.42889,2.43098,2.42597,2.42882,9000000.0
2008-02-18 04:26:00,2.4318,2.4318,2.42556,2.42867,5630000.0
2008-02-18 04:27:00,2.4272,2.43071,2.4268,2.42902,7250000.0
2008-02-18 04:29:00,2.42954,2.43136,2.4267,2.42781,8630000.0
2008-02-18 04:30:00,2.42944,2.43143,2.42648,2.42767,8750000.0
2008-02-18 04:31:00,2.43026,2.43057,2.42591,2.43057,8250000.0
2008-02-18 04:32:00,2.43138,2.43138,2.42878,2.42878,5880000.0
2008-02-18 04:33:00,2.42531,2.43021,2.42531,2.42983,7750000.0
2008-02-18 04:34:00,2.42812,2.43169,2.42812,2.4291,6630000.0
2008-02-18 04:35:00,2.43163,2.43171,2.42817,2.43171,6630000.0
2008-02-18 04:36:00,2.429,2.42925,2.42466,2.42904,7130000.0
2008-02-18 04:37:00,2.43142,2.43183,2.42815,2.43173,8250000.0
2008-02-18 04:38:00,2.43179,2.43182,2.42827,2.43173,8750000.0
2008-02-18 04:39:00,2.42948,2.42948,2.42651,2.42828,8750000.0
2008-02-18 04:40:00,2.42953,2.43144,2.42643,2.42643,7250000.0
2008-02-18 04:41:00,2.43078,2.43227,2.43077,2.43173,6500000.0
2008-02-18 04:42:00,2.43017,2.43132,2.4274,2.42873,5750000.0
2008-02-18 04:43:00,2.43131,2.43131,2.42707,2.42863,6000000.0
2008-02-18 04:44:00,2.42995,2.43153,2.42685,2.4273,6380000.0
2008-02-18 04:46:00,2.43006,2.4309,2.42629,2.42838,8500000.0
2008-02-18 04:47:00,2.42998,2.43241,2.42522,2.43171,10250000.0
2008-02-18 04:48:00,2.43001,2.43192,2.42738,2.43192,8500000.0
2008-02-18 04:49:00,2.42976,2.43154,2.42878,2.43154,7750000.0
2008-02-18 04:50:00,2.42886,2.43136,2.42712,2.43136,8750000.0
2008-02-18 04:51:00,2.43004,2.43089,2.42738,2.42856,7500000.0
2008-02-18 04:52:00,2.42713,2.43077,2.42668,2.42936,7750000.0
2008-02-18 04:53:00,2.43121,2.43121,2.42757,2.42757,8750000.0
2008-02-18 04:54:00,2.42863,2.43007,2.42802,2.43007,11250000.0
2008-02-18 04:55:00,2.42994,2.43196,2.4279,2.42893,8750000.0
2008-02-18 04:56:00,2.42974,2.43127,2.42751,2.43117,11250000.0
2008-02-18 04:57:00,2.43182,2.43182,2.42628,2.43033,10000000.0
2008-02-18 04:58:00,2.42997,2.43089,2.42891,2.42969,9630000.0
2008-02-18 04:59:00,2.43244,2.43244,2.42609,2.42649,7000000.0
2008-02-18 05:00:00,2.43012,2.43163,2.4292,2.43163,9260000.0
2008-02-18 05:01:00,2.43161,2.43207,2.42877,2.43087,6500000.0
2008-02-18 05:02:00,2.42865,2.43124,2.42544,2.43016,6500000.0
2008-02-18 05:03:00,2.43069,2.43085,2.42609,2.43058,6250000.0
2008-02-18 05:04:00,2.42894,2.43024,2.4274,2.42998,8630000.0
2008-02-18 05:05:00,2.43078,2.43078,2.42698,2.43013,11000000.0
2008-02-18 05:06:00,2.42767,2.43192,2.42767,2.43078,9250000.0
2008-02-18 05:07:00,2.42868,2.42891,2.42473,2.42713,7500000.0
2008-02-18 05:08:00,2.42915,2.43029,2.42491,2.42609,11500000.0
2008-02-18 05:09:00,2.43018,2.43033,2.42649,2.43026,10000000.0
2008-02-18 05:10:00,2.42622,2.43034,2.42622,2.43034,6000000.0
2008-02-18 05:11:00,2.43022,2.43081,2.42749,2.42838,11000000.0
2008-02-18 05:12:00,2.42817,2.43136,2.42422,2.43136,8250000.0
2008-02-18 05:13:00,2.42999,2.43102,2.42544,2.4301,7880000.0
2008-02-18 05:14:00,2.42828,2.4301,2.42531,2.42816,8500000.0
2008-02-18 05:15:00,2.43188,2.43188,2.4272,2.43132,8880000.0
2008-02-18 05:16:00,2.43101,2.43101,2.4235,2.4235,7380000.0
2008-02-18 05:17:00,2.4256,2.43132,2.4256,2.43132,6130000.0
2008-02-18 05:18:00,2.43085,2.43129,2.42925,2.43129,7250000.0
2008-02-18 05:19:00,2.42844,2.43123,2.42757,2.43123,7250000.0
2008-02-18 05:20:00,2.42798,2.43186,2.42798,2.42959,6380000.0
2008-02-18 05:21:00,2.42962,2.43143,2.42943,2.43129,7000000.0
2008-02-18 05:22:00,2.43048,2.43129,2.42581,2.43129,7880000.0
2008-02-18 05:23:00,2.43014,2.43045,2.42721,2.42816,5250000.0
2008-02-18 05:24:00,2.42947,2.43167,2.42573,2.42573,6000000.0
2008-02-18 05:26:00,2.42693,2.43218,2.42693,2.43112,7500000.0
2008-02-18 05:27:00,2.42896,2.43027,2.42787,2.42787,7500000.0
2008-02-18 05:28:00,2.43033,2.43033,2.42457,2.43033,9000000.0
2008-02-18 05:29:00,2.43074,2.43165,2.42755,2.43111,9250000.0
2008-02-18 05:30:00,2.43133,2.43133,2.42909,2.42938,9750000.0
2008-02-18 05:31:00,2.42672,2.43038,2.42672,2.43003,9000000.0
2008-02-18 05:32:00,2.42456,2.43146,2.42456,2.42883,7130000.0
2008-02-18 05:33:00,2.43061,2.43078,2.4261,2.43078,7380000.0
2008-02-18 05:34:00,2.42832,2.43041,2.42744,2.43041,6880000.0
2008-02-18 05:35:00,2.43098,2.43098,2.42852,2.42943,8500000.0
2008-02-18 05:36:00,2.42461,2.43132,2.42461,2.43037,7500000.0
2008-02-18 05:37:00,2.42779,2.43098,2.42713,2.43057,7630000.0
2008-02-18 05:38:00,2.4319,2.4319,2.42841,2.43124,7750000.0
2008-02-18 05:39:00,2.42738,2.4309,2.42738,2.43044,10750000.0
2008-02-18 05:40:00,2.43047,2.43193,2.42948,2.42948,5750000.0
2008-02-18 05:41:00,2.4278,2.43038,2.4278,2.43038,6750000.0
2008-02-18 05:42:00,2.42767,2.42928,2.42377,2.42928,9250000.0
2008-02-18 05:43:00,2.43138,2.43138,2.42763,2.42763,9130000.0
2008-02-18 05:44:00,2.43084,2.43162,2.42743,2.42743,8500000.0
2008-02-18 05:45:00,2.42696,2.4307,2.42696,2.42995,6000000.0
2008-02-18 05:46:00,2.43159,2.43258,2.42657,2.4317,9250000.0
2008-02-18 05:47:00,2.42931,2.43024,2.42588,2.42588,8130000.0
2008-02-18 05:48:00,2.42767,2.42903,2.42513,2.42513,8000000.0
2008-02-18 05:49:00,2.43027,2.43029,2.42636,2.42837,9750000.0
2008-02-18 05:50:00,2.427,2.43049,2.42633,2.42828,9750000.0
2008-02-18 05:52:00,2.42852,2.432,2.42808,2.42987,7000000.0
2008-02-18 05:53:00,2.42899,2.4307,2.42512,2.4307,11000000.0
2008-02-18 05:54:00,2.42734,2.43049,2.42734,2.43031,5750000.0
2008-02-18 05:55:00,2.43018,2.43018,2.4241,2.4241,8750000.0
2008-02-18 05:56:00,2.43202,2.43252,2.42858,2.43078,9500000.0
2008-02-18 05:57:00,2.4305,2.43133,2.427,2.43133,6000000.0
2008-02-18 05:58:00,2.4319,2.4319,2.42783,2.4282,7000000.0
2008-02-18 06:00:00,2.42699,2.43143,2.42699,2.42706,10500000.0
2008-02-18 06:01:00,2.43086,2.43149,2.42732,2.43149,5250000.0
2008-02-18 06:02:00,2.42954,2.43121,2.42786,2.42893,14250000.0
2008-02-18 06:03:00,2.42584,2.43026,2.42584,2.42823,9250000.0
2008-02-18 06:04:00,2.4249,2.42965,2.4249,2.42515,10500000.0
2008-02-18 06:05:00,2.42939,2.4307,2.42767,2.42925,7250000.0
2008-02-18 06:06:00,2.4247,2.4315,2.4247,2.43092,7500000.0
2008-02-18 06:07:00,2.42779,2.42951,2.42589,2.42805,5500000.0
2008-02-18 06:08:00,2.43024,2.43048,2.42667,2.42846,8250000.0
2008-02-18 06:09:00,2.43005,2.43005,2.42638,2.42638,5500000.0
2008-02-18 06:10:00,2.42603,2.42966,2.42603,2.42953,5880000.0
2008-02-18 06:11:00,2.42843,2.43093,2.424,2.42709,11880000.0
2008-02-18 06:12:00,2.43093,2.43097,2.42632,2.42994,8380000.0
2008-02-18 06:13:00,2.42947,2.43037,2.42717,2.43023,9380000.0
2008-02-18 06:14:00,2.42682,2.43013,2.42682,2.42781,9380000.0
2008-02-18 06:15:00,2.42734,2.43002,2.42734,2.42847,7750000.0
2008-02-18 06:16:00,2.43027,2.43071,2.42655,2.43017,8000000.0
2008-02-18 06:17:00,2.43044,2.43066,2.42918,2.43037,8250000.0
2008-02-18 06:18:00,2.42425,2.43027,2.42425,2.43027,8500000.0
2008-02-18 06:19:00,2.42978,2.43103,2.42614,2.43103,5500000.0
2008-02-18 06:20:00,2.4282,2.43059,2.4267,2.43059,8250000.0
2008-02-18 06:21:00,2.42654,2.42948,2.42569,2.42575,9750000.0
2008-02-18 06:23:00,2.43133,2.4316,2.43103,2.43142,6500000.0
2008-02-18 06:24:00,2.43099,2.43433,2.42684,2.42684,7500000.0
2008-02-18 06:26:00,2.43152,2.43237,2.42938,2.4309,6000000.0
2008-02-18 06:27:00,2.4273,2.43166,2.4273,2.42779,5750000.0
2008-02-18 06:28:00,2.42826,2.43067,2.42587,2.42625,9000000.0
2008-02-18 06:29:00,2.43045,2.43045,2.42372,2.42911,8000000.0
2008-02-18 06:30:00,2.4302,2.4302,2.42511,2.42915,9750000.0
2008-02-18 06:31:00,2.42942,2.43022,2.42578,2.42842,6750000.0
2008-02-18 06:32:00,2.42733,2.43091,2.42733,2.42781,10000000.0
2008-02-18 06:33:00,2.4283,2.43081,2.42625,2.43081,7760000.0
2008-02-18 06:34:00,2.42721,2.43054,2.42615,2.42976,8500000.0
2008-02-18 06:35:00,2.42658,2.42946,2.42585,2.42946,7500000.0
2008-02-18 06:36:00,2.42937,2.42977,2.4281,2.4281,5500000.0
2008-02-18 06:37:00,2.42915,2.43057,2.42435,2.42964,11130000.0
2008-02-18 06:38:00,2.42777,2.43,2.42711,2.42882,9250000.0
2008-02-18 06:39:00,2.42855,2.43016,2.42467,2.43014,9750000.0
2008-02-18 06:40:00,2.4286,2.43003,2.42723,2.42737,5750000.0
2008-02-18 06:41:00,2.42759,2.4298,2.42468,2.4298,6500000.0
2008-02-18 06:42:00,2.43072,2.43072,2.426,2.42842,11130000.0
2008-02-18 06:44:00,2.43005,2.43005,2.42535,2.42974,5630000.0
2008-02-18 06:45:00,2.42391,2.43063,2.42391,2.43063,5500000.0
2008-02-18 06:46:00,2.42952,2.42952,2.4252,2.42814,9000000.0
2008-02-18 06:47:00,2.42451,2.43034,2.42451,2.43034,5500000.0
2008-02-18 06:48:00,2.42893,2.43112,2.42786,2.43059,5500000.0
2008-02-18 06:49:00,2.42522,2.43022,2.42522,2.42957,7760000.0
2008-02-18 06:50:00,2.43063,2.43136,2.42723,2.43012,8750000.0
2008-02-18 06:51:00,2.42867,2.42985,2.4263,2.4263,12250000.0
2008-02-18 06:52:00,2.4306,2.4306,2.42603,2.42726,7750000.0
2008-02-18 06:53:00,2.42503,2.43017,2.42503,2.43017,7500000.0
2008-02-18 06:54:00,2.428,2.42999,2.42588,2.42735,6250000.0
2008-02-18 06:55:00,2.43021,2.43021,2.4265,2.42958,8250000.0
2008-02-18 06:56:00,2.42783,2.42929,2.42779,2.42814,7750000.0
2008-02-18 06:57:00,2.42502,2.42962,2.42502,2.42767,13000000.0
2008-02-18 06:58:00,2.42927,2.42927,2.42386,2.42891,8750000.0
2008-02-18 06:59:00,2.42474,2.42845,2.42324,2.42836,9500000.0
2008-02-18 07:00:00,2.42854,2.43027,2.42572,2.43027,9380000.0
2008-02-18 07:01:00,2.42799,2.42998,2.42542,2.42942,7880000.0
2008-02-18 07:02:00,2.4308,2.4308,2.42626,2.42994,8130000.0
2008-02-18 07:03:00,2.42529,2.42966,2.4251,2.4251,5500000.0
2008-02-18 07:04:00,2.42697,2.42948,2.42303,2.42832,12000000.0
2008-02-18 07:05:00,2.42772,2.42948,2.42664,2.42664,7260000.0
2008-02-18 07:06:00,2.43017,2.43041,2.42642,2.42879,7000000.0
2008-02-18 07:07:00,2.42826,2.42903,2.42344,2.42792,5880000.0
2008-02-18 07:08:00,2.42672,2.42943,2.42672,2.42933,4880000.0
2008-02-18 07:09:00,2.42664,2.43032,2.42526,2.4264,10500000.0
2008-02-18 07:10:00,2.42781,2.42916,2.42497,2.42841,7750000.0
2008-02-18 07:11:00,2.42768,2.42873,2.42508,2.42853,5750000.0
2008-02-18 07:12:00,2.42937,2.43088,2.42621,2.4294,7750000.0
2008-02-18 07:13:00,2.42874,2.4294,2.42598,2.42758,4760000.0
2008-02-18 07:14:00,2.42973,2.43043,2.42691,2.42691,5500000.0
2008-02-18 07:15:00,2.43002,2.43006,2.42562,2.42917,10250000.0
2008-02-18 07:16:00,2.4294,2.42964,2.42399,2.42712,7250000.0
2008-02-18 07:17:00,2.42775,2.429,2.42568,2.42568,10750000.0
2008-02-18 07:18:00,2.42872,2.42894,2.4264,2.4264,7750000.0
2008-02-18 07:19:00,2.4269,2.42892,2.42345,2.42766,13750000.0
2008-02-18 07:20:00,2.42405,2.42896,2.42405,2.42697,5750000.0
2008-02-18 07:21:00,2.42885,2.42961,2.42649,2.42669,12750000.0
2008-02-18 07:22:00,2.42901,2.42934,2.42587,2.42875,10750000.0
2008-02-18 07:23:00,2.42794,2.42903,2.42624,2.42818,7750000.0
2008-02-18 07:24:00,2.42883,2.42883,2.42622,2.42799,5250000.0
2008-02-18 07:25:00,2.42979,2.42979,2.4277,2.4277,6250000.0
2008-02-18 07:26:00,2.42413,2.42927,2.42413,2.42646,10380000.0
2008-02-18 07:27:00,2.42777,2.42968,2.42684,2.42968,7380000.0
2008-02-18 07:28:00,2.42597,2.42967,2.42597,2.42712,9000000.0
2008-02-18 07:29:00,2.42755,2.42944,2.42573,2.42944,14380000.0
2008-02-18 07:30:00,2.42907,2.42946,2.4274,2.42946,8500000.0
2008-02-18 07:31:00,2.42575,2.42938,2.42518,2.42751,5500000.0
2008-02-18 07:32:00,2.42826,2.43073,2.42639,2.42845,6000000.0
2008-02-18 07:33:00,2.4245,2.42915,2.42319,2.42875,10000000.0
2008-02-18 07:34:00,2.42835,2.43014,2.42749,2.42749,9750000.0
2008-02-18 07:35:00,2.42617,2.43038,2.42617,2.42799,12880000.0
2008-02-18 07:36:00,2.42577,2.4302,2.42438,2.4302,7500000.0
2008-02-18 07:37:00,2.42826,2.43,2.4274,2.4274,5880000.0
2008-02-18 07:38:00,2.4303,2.43121,2.42716,2.43121,9500000.0
2008-02-18 07:39:00,2.42885,2.42945,2.42528,2.42614,4250000.0
2008-02-18 07:40:00,2.42781,2.4285,2.42216,2.42728,9000000.0
2008-02-18 07:41:00,2.42975,2.43068,2.42706,2.43068,10500000.0
2008-02-18 07:42:00,2.42639,2.43099,2.42639,2.42663,8500000.0
2008-02-18 07:43:00,2.42821,2.42821,2.42531,2.42531,10750000.0
2008-02-18 07:44:00,2.42638,2.43068,2.42638,2.42839,7500000.0
2008-02-18 07:45:00,2.42977,2.43072,2.4264,2.42901,13500000.0
2008-02-18 07:46:00,2.43025,2.43111,2.42465,2.43107,6250000.0
2008-02-18 07:47:00,2.43014,2.43077,2.4263,2.42855,8130000.0
2008-02-18 07:48:00,2.42829,2.42865,2.42562,2.42678,13250000.0
2008-02-18 07:49:00,2.42985,2.43083,2.42802,2.42945,7250000.0
2008-02-18 07:50:00,2.42878,2.42986,2.425,2.42707,10130000.0
2008-02-18 07:52:00,2.43071,2.43157,2.42883,2.42993,9500000.0
2008-02-18 07:53:00,2.42777,2.42946,2.42411,2.42629,9750000.0
2008-02-18 07:54:00,2.42882,2.4303,2.42643,2.42822,12380000.0
2008-02-18 07:55:00,2.43024,2.43127,2.429,2.43011,5750000.0
2008-02-18 07:56:00,2.42783,2.43024,2.42554,2.43024,9000000.0
2008-02-18 07:57:00,2.4279,2.42987,2.42576,2.42875,8000000.0
2008-02-18 07:58:00,2.42728,2.43007,2.42692,2.42831,10380000.0
2008-02-18 07:59:00,2.42851,2.4303,2.42755,2.4303,11500000.0
2008-02-18 08:00:00,2.428,2.42901,2.42429,2.42468,5500000.0
2008-02-18 08:01:00,2.42916,2.42987,2.42593,2.427,7880000.0
2008-02-18 08:02:00,2.42216,2.43063,2.42106,2.43063,17000000.0
2008-02-18 08:03:00,2.42786,2.43049,2.42592,2.42735,8500000.0
2008-02-18 08:04:00,2.43123,2.43123,2.42854,2.42958,10500000.0
2008-02-18 08:05:00,2.42715,2.43123,2.42715,2.42843,7750000.0
2008-02-18 08:07:00,2.43112,2.43172,2.42758,2.42938,8500000.0
2008-02-18 08:08:00,2.42753,2.43031,2.42505,2.43031,7000000.0
2008-02-18 08:09:00,2.42816,2.42989,2.42386,2.42727,10500000.0
2008-02-18 08:10:00,2.42558,2.43005,2.42558,2.42991,5750000.0
2008-02-18 08:11:00,2.42921,2.43038,2.42845,2.42915,6500000.0
2008-02-18 08:12:00,2.42775,2.43064,2.42775,2.42778,11500000.0
2008-02-18 08:13:00,2.42744,2.42936,2.42714,2.42933,5750000.0
2008-02-18 08:14:00,2.42907,2.42957,2.4241,2.42957,9750000.0
2008-02-18 08:15:00,2.42757,2.42986,2.42492,2.42986,8750000.0
2008-02-18 08:16:00,2.428,2.42858,2.42765,2.42766,9000000.0
2008-02-18 08:17:00,2.42692,2.42905,2.42692,2.42736,8500000.0
2008-02-18 08:18:00,2.42952,2.42952,2.42333,2.42855,10750000.0
2008-02-18 08:19:00,2.42939,2.42939,2.42754,2.42838,8500000.0
2008-02-18 08:20:00,2.42702,2.42946,2.42702,2.42924,5250000.0
2008-02-18 08:21:00,2.42508,2.42901,2.42508,2.42901,10000000.0
2008-02-18 08:22:00,2.42831,2.42947,2.42543,2.42932,10000000.0
2008-02-18 08:23:00,2.42675,2.42675,2.42331,2.42369,5500000.0
2008-02-18 08:24:00,2.42991,2.42991,2.42544,2.42855,8250000.0
2008-02-18 08:25:00,2.4291,2.4297,2.42461,2.42934,11000000.0
2008-02-18 08:26:00,2.42845,2.42953,2.42395,2.42953,7750000.0
2008-02-18 08:27:00,2.42865,2.42941,2.42688,2.42818,7250000.0
2008-02-18 08:28:00,2.42732,2.42921,2.42367,2.42738,12130000.0
2008-02-18 08:29:00,2.42833,2.43018,2.4239,2.4239,8250000.0
2008-02-18 08:30:00,2.42962,2.43002,2.42528,2.43002,13010000.0
2008-02-18 08:31:00,2.42832,2.42992,2.4235,2.42992,5880000.0
2008-02-18 08:32:00,2.43174,2.43174,2.42641,2.42641,5250000.0
2008-02-18 08:33:00,2.43074,2.43074,2.42568,2.42568,7500000.0
2008-02-18 08:34:00,2.4278,2.42817,2.42257,2.4272,8250000.0
2008-02-18 08:35:00,2.42817,2.4297,2.42597,2.4297,6250000.0
2008-02-18 08:36:00,2.42929,2.4323,2.42797,2.4323,11260000.0
2008-02-18 08:37:00,2.42812,2.4305,2.42757,2.42851,10750000.0
2008-02-18 08:38:00,2.4298,2.43146,2.42496,2.42886,9130000.0
2008-02-18 08:39:00,2.42502,2.43073,2.42502,2.43073,8260000.0
2008-02-18 08:40:00,2.42463,2.43024,2.42463,2.43024,7750000.0
2008-02-18 08:41:00,2.42483,2.42857,2.42439,2.42857,11500000.0
2008-02-18 08:42:00,2.4307,2.4307,2.42871,2.42871,9000000.0
2008-02-18 08:43:00,2.4271,2.43101,2.42399,2.42777,14250000.0
2008-02-18 08:44:00,2.4255,2.43078,2.4249,2.42759,13010000.0
2008-02-18 08:45:00,2.4286,2.43013,2.42734,2.42734,10000000.0
2008-02-18 08:46:00,2.42915,2.4301,2.42528,2.42732,7630000.0
2008-02-18 08:47:00,2.42827,2.4291,2.42632,2.42839,8750000.0
2008-02-18 08:48:00,2.42791,2.4321,2.42678,2.4321,15500000.0
2008-02-18 08:49:00,2.429,2.43054,2.42563,2.43049,5750000.0
2008-02-18 08:50:00,2.42743,2.43042,2.42743,2.43042,6510000.0
2008-02-18 08:51:00,2.42813,2.42842,2.42653,2.42662,11510000.0
2008-02-18 08:52:00,2.42658,2.43035,2.42427,2.42844,12250000.0
2008-02-18 08:53:00,2.43049,2.43101,2.42389,2.42389,9000000.0
2008-02-18 08:54:00,2.4278,2.43024,2.42633,2.42957,6630000.0
2008-02-18 08:55:00,2.42801,2.42953,2.42708,2.42734,5500000.0
2008-02-18 08:56:00,2.43077,2.43138,2.42669,2.42837,7130000.0
2008-02-18 08:57:00,2.42494,2.42982,2.42295,2.42803,10750000.0
2008-02-18 08:58:00,2.43061,2.43061,2.42702,2.4305,8880000.0
2008-02-18 08:59:00,2.42867,2.43047,2.42622,2.43002,12380000.0
2008-02-18 09:00:00,2.43018,2.43032,2.42445,2.42596,7000000.0
2008-02-18 09:01:00,2.42899,2.43077,2.42546,2.42546,10130000.0
2008-02-18 09:02:00,2.42637,2.43078,2.42604,2.43057,8510000.0
2008-02-18 09:03:00,2.42864,2.43127,2.42731,2.43127,15000000.0
2008-02-18 09:04:00,2.42925,2.43017,2.426,2.426,7750000.0
2008-02-18 09:05:00,2.4287,2.43132,2.42685,2.43132,10380000.0
2008-02-18 09:06:00,2.42767,2.43063,2.42608,2.42966,11130000.0
2008-02-18 09:07:00,2.42999,2.42999,2.42496,2.42821,5250000.0
2008-02-18 09:08:00,2.42595,2.43039,2.42595,2.42981,9250000.0
2008-02-18 09:09:00,2.42973,2.43003,2.42687,2.4277,7380000.0
2008-02-18 09:10:00,2.42847,2.4305,2.42671,2.42696,6250000.0
2008-02-18 09:11:00,2.42867,2.43062,2.42615,2.43062,8250000.0
2008-02-18 09:12:00,2.43029,2.43241,2.42793,2.43088,7380000.0
2008-02-18 09:13:00,2.4308,2.43183,2.4259,2.43101,14130000.0
2008-02-18 09:14:00,2.43076,2.43264,2.42698,2.43253,8630000.0
2008-02-18 09:15:00,2.43129,2.43129,2.42699,2.42791,15130000.0
2008-02-18 09:16:00,2.42982,2.43078,2.42285,2.43076,10510000.0
2008-02-18 09:17:00,2.43147,2.43163,2.4284,2.43014,8500000.0
2008-02-18 09:18:00,2.429,2.43162,2.42759,2.43162,7750000.0
2008-02-18 09:19:00,2.42855,2.43166,2.42723,2.43146,7750000.0
2008-02-18 09:20:00,2.43019,2.43113,2.42584,2.43077,8500000.0
2008-02-18 09:21:00,2.43158,2.43158,2.4258,2.43045,12880000.0
2008-02-18 09:22:00,2.42883,2.43117,2.42633,2.43117,7500000.0
2008-02-18 09:23:00,2.42978,2.43036,2.42588,2.42859,9150000.0
2008-02-18 09:24:00,2.4301,2.43082,2.42434,2.42871,5880000.0
2008-02-18 09:25:00,2.42959,2.43089,2.4246,2.43089,10250000.0
2008-02-18 09:26:00,2.42838,2.43109,2.427,2.43109,7500000.0
2008-02-18 09:27:00,2.42951,2.43237,2.42761,2.42857,9250000.0
2008-02-18 09:28:00,2.42886,2.43273,2.42836,2.43273,10250000.0
2008-02-18 09:29:00,2.43109,2.43273,2.42755,2.43181,17630000.0
2008-02-18 09:30:00,2.43155,2.43183,2.42727,2.42727,5750000.0
2008-02-18 09:31:00,2.42804,2.43107,2.42738,2.43107,6250000.0
2008-02-18 09:32:00,2.42921,2.43131,2.42525,2.4302,6250000.0
2008-02-18 09:33:00,2.4319,2.4319,2.42758,2.4285,5500000.0
2008-02-18 09:34:00,2.42838,2.43166,2.42838,2.42974,6250000.0
2008-02-18 09:35:00,2.42785,2.43152,2.42501,2.43152,10380000.0
2008-02-18 09:36:00,2.43039,2.43164,2.42796,2.43164,7250000.0
2008-02-18 09:37:00,2.42864,2.43027,2.42554,2.4265,9500000.0
2008-02-18 09:38:00,2.42928,2.43042,2.42716,2.43019,5250000.0
2008-02-18 09:39:00,2.42945,2.43023,2.42616,2.42796,8630000.0
2008-02-18 09:40:00,2.42777,2.4295,2.42512,2.42512,5380000.0
2008-02-18 09:41:00,2.42948,2.43193,2.4262,2.42892,13010000.0
2008-02-18 09:42:00,2.4259,2.43127,2.42548,2.42781,15880000.0
2008-02-18 09:43:00,2.42526,2.4296,2.42526,2.42693,8750000.0
2008-02-18 09:44:00,2.4302,2.43056,2.42797,2.42818,8500000.0
2008-02-18 09:45:00,2.42762,2.4302,2.42762,2.42804,11500000.0
2008-02-18 09:46:00,2.43041,2.43043,2.42623,2.42739,4760000.0
2008-02-18 09:47:00,2.4274,2.43037,2.42638,2.428,5750000.0
2008-02-18 09:48:00,2.42861,2.42895,2.4256,2.42763,10250000.0
2008-02-18 09:49:00,2.42705,2.42925,2.4251,2.4251,6500000.0
2008-02-18 09:50:00,2.42708,2.42818,2.42422,2.42673,9380000.0
2008-02-18 09:51:00,2.42661,2.42904,2.42529,2.42904,6000000.0
2008-02-18 09:52:00,2.42795,2.42877,2.42373,2.42562,13250000.0
2008-02-18 09:53:00,2.42811,2.42914,2.42479,2.42674,10250000.0
2008-02-18 09:54:00,2.42925,2.43025,2.42359,2.42748,14750000.0
2008-02-18 09:55:00,2.4282,2.42918,2.42607,2.42918,8000000.0
2008-02-18 09:56:00,2.42877,2.42935,2.42437,2.42838,10250000.0
2008-02-18 09:57:00,2.42926,2.42972,2.42716,2.42971,11750000.0
2008-02-18 09:58:00,2.4254,2.43013,2.42464,2.4293,13510000.0
2008-02-18 09:59:00,2.42931,2.43253,2.42642,2.43157,10750000.0
2008-02-18 10:00:00,2.43118,2.43208,2.42846,2.43199,5750000.0
2008-02-18 10:01:00,2.42953,2.43232,2.42672,2.43232,7750000.0
2008-02-18 10:02:00,2.42782,2.4336,2.42782,2.43136,7750000.0
2008-02-18 10:03:00,2.4336,2.43521,2.43081,2.4328,13010000.0
2008-02-18 10:04:00,2.43369,2.43467,2.43064,2.43405,8500000.0
2008-02-18 10:05:00,2.43552,2.43552,2.43001,2.43001,8630000.0
2008-02-18 10:06:00,2.4341,2.43462,2.42735,2.43253,9250000.0
2008-02-18 10:07:00,2.43365,2.43404,2.43168,2.43324,5500000.0
2008-02-18 10:08:00,2.43169,2.43415,2.42852,2.43143,12130000.0
2008-02-18 10:09:00,2.43055,2.43304,2.42687,2.43244,7130000.0
2008-02-18 10:10:00,2.43279,2.43454,2.43071,2.43136,13250000.0
2008-02-18 10:11:00,2.43077,2.43456,2.43051,2.43399,6000000.0
2008-02-18 10:12:00,2.43112,2.43463,2.43039,2.43463,6250000.0
2008-02-18 10:13:00,2.42987,2.43428,2.42966,2.43138,13380000.0
2008-02-18 10:14:00,2.43306,2.43433,2.43098,2.43363,7000000.0
2008-02-18 10:15:00,2.4324,2.43371,2.42958,2.43369,8500000.0
2008-02-18 10:16:00,2.43274,2.43293,2.42976,2.4327,6750000.0
2008-02-18 10:17:00,2.43352,2.43411,2.43024,2.43365,10750000.0
2008-02-18 10:18:00,2.43324,2.43418,2.43064,2.43418,12880000.0
2008-02-18 10:19:00,2.43302,2.434,2.43005,2.43296,9130000.0
2008-02-18 10:20:00,2.43095,2.43262,2.43084,2.43224,9500000.0
2008-02-18 10:21:00,2.43354,2.43354,2.42747,2.42794,8750000.0
2008-02-18 10:22:00,2.43223,2.43412,2.42787,2.43238,7880000.0
2008-02-18 10:23:00,2.43061,2.43231,2.42918,2.43231,7500000.0
2008-02-18 10:24:00,2.43202,2.43454,2.42696,2.42696,7500000.0
2008-02-18 10:25:00,2.43096,2.4341,2.43096,2.4341,7630000.0
2008-02-18 10:26:00,2.4341,2.43566,2.43113,2.43443,11250000.0
2008-02-18 10:27:00,2.43089,2.43522,2.43089,2.43352,7380000.0
2008-02-18 10:28:00,2.43502,2.43602,2.43172,2.43602,6130000.0
2008-02-18 10:29:00,2.43636,2.43738,2.43389,2.43738,7000000.0
2008-02-18 10:30:00,2.43651,2.43674,2.4333,2.4333,8380000.0
2008-02-18 10:31:00,2.43629,2.43629,2.43455,2.43455,8000000.0
2008-02-18 10:32:00,2.43629,2.43665,2.4318,2.43459,9250000.0
2008-02-18 10:33:00,2.43519,2.43661,2.43225,2.435,9250000.0
2008-02-18 10:34:00,2.43488,2.43606,2.434,2.434,8250000.0
2008-02-18 10:35:00,2.43483,2.4363,2.43224,2.43384,7750000.0
2008-02-18 10:36:00,2.43625,2.43644,2.43151,2.43552,8250000.0
2008-02-18 10:37:00,2.43659,2.43747,2.43508,2.43747,7250000.0
2008-02-18 10:38:00,2.43574,2.43911,2.43383,2.43776,8250000.0
2008-02-18 10:39:00,2.43824,2.43846,2.43514,2.43796,11380000.0
2008-02-18 10:40:00,2.43601,2.43722,2.43466,2.43722,9500000.0
2008-02-18 10:41:00,2.43684,2.43684,2.43322,2.43391,8250000.0
2008-02-18 10:42:00,2.43784,2.43818,2.43436,2.43757,8130000.0
2008-02-18 10:43:00,2.4379,2.43842,2.43602,2.43821,10500000.0
2008-02-18 10:44:00,2.43684,2.43815,2.4336,2.43476,13630000.0
2008-02-18 10:45:00,2.4349,2.43739,2.43243,2.43739,7500000.0
2008-02-18 10:46:00,2.4383,2.4395,2.4362,2.4362,7880000.0
2008-02-18 10:47:00,2.44016,2.44016,2.43432,2.43432,7750000.0
2008-02-18 10:48:00,2.43938,2.43938,2.43361,2.43849,5500000.0
2008-02-18 10:49:00,2.43814,2.43867,2.43408,2.43408,9130000.0
2008-02-18 10:50:00,2.43744,2.44081,2.43669,2.44081,8750000.0
2008-02-18 10:51:00,2.43601,2.44084,2.43601,2.43719,8000000.0
2008-02-18 10:52:00,2.44034,2.44142,2.43604,2.44064,12750000.0
2008-02-18 10:53:00,2.43829,2.44029,2.43464,2.43801,11380000.0
2008-02-18 10:54:00,2.44003,2.44124,2.43528,2.43763,9250000.0
2008-02-18 10:55:00,2.43744,2.44055,2.43699,2.44021,6250000.0
2008-02-18 10:56:00,2.44121,2.44121,2.43801,2.4395,11250000.0
2008-02-18 10:57:00,2.43623,2.44175,2.43623,2.44175,6500000.0
2008-02-18 10:58:00,2.43775,2.44087,2.43335,2.4401,7000000.0
2008-02-18 10:59:00,2.43976,2.44219,2.4368,2.43872,8130000.0
2008-02-18 11:00:00,2.43832,2.43968,2.434,2.43906,10130000.0
2008-02-18 11:01:00,2.43844,2.43973,2.43506,2.43838,10630000.0
2008-02-18 11:02:00,2.44118,2.44118,2.43769,2.43867,6500000.0
2008-02-18 11:03:00,2.44071,2.44138,2.43799,2.44122,7000000.0
2008-02-18 11:04:00,2.43584,2.44051,2.43584,2.44051,7380000.0
2008-02-18 11:05:00,2.43764,2.44067,2.43494,2.43848,10250000.0
2008-02-18 11:06:00,2.44008,2.4416,2.43744,2.43832,6750000.0
2008-02-18 11:07:00,2.44275,2.44275,2.43731,2.43731,5130000.0
2008-02-18 11:08:00,2.44144,2.44211,2.43914,2.44211,5750000.0
2008-02-18 11:09:00,2.44281,2.44281,2.4367,2.43936,6380000.0
2008-02-18 11:10:00,2.44181,2.44191,2.43852,2.4416,6630000.0
2008-02-18 11:11:00,2.44211,2.44211,2.43315,2.43714,6500000.0
2008-02-18 11:12:00,2.44044,2.44138,2.43623,2.4398,5750000.0
2008-02-18 11:13:00,2.43771,2.44163,2.4371,2.4371,10130000.0
2008-02-18 11:14:00,2.44037,2.44205,2.43815,2.44205,9500000.0
2008-02-18 11:15:00,2.4406,2.4406,2.4382,2.43833,10000000.0
2008-02-18 11:16:00,2.44071,2.44095,2.43894,2.43894,7880000.0
2008-02-18 11:17:00,2.44153,2.4417,2.43764,2.44094,9000000.0
2008-02-18 11:18:00,2.44042,2.44124,2.43359,2.43707,9000000.0
2008-02-18 11:19:00,2.43976,2.43976,2.43457,2.43955,7500000.0
2008-02-18 11:20:00,2.43946,2.44027,2.43504,2.44001,9500000.0
2008-02-18 11:21:00,2.43665,2.44057,2.43655,2.44035,9250000.0
2008-02-18 11:22:00,2.44065,2.44065,2.43392,2.43392,8250000.0
2008-02-18 11:23:00,2.44051,2.44077,2.4359,2.43757,14500000.0
2008-02-18 11:24:00,2.4403,2.44047,2.43369,2.43725,8750000.0
2008-02-18 11:25:00,2.44018,2.44058,2.43742,2.43893,11380000.0
2008-02-18 11:26:00,2.44107,2.44107,2.43552,2.4405,10250000.0
2008-02-18 11:27:00,2.44035,2.44127,2.43634,2.43969,10000000.0
2008-02-18 11:28:00,2.44185,2.44185,2.4379,2.44,9500000.0
2008-02-18 11:29:00,2.44263,2.44263,2.43641,2.44082,5250000.0
2008-02-18 11:30:00,2.44177,2.44263,2.43844,2.44195,6750000.0
2008-02-18 11:31:00,2.43942,2.44162,2.43709,2.4415,11000000.0
2008-02-18 11:32:00,2.44086,2.44207,2.43735,2.44207,10000000.0
2008-02-18 11:33:00,2.43897,2.44152,2.43658,2.44152,9250000.0
2008-02-18 11:34:00,2.44128,2.44137,2.43837,2.44025,7250000.0
2008-02-18 11:35:00,2.44096,2.44182,2.43588,2.43838,11250000.0
2008-02-18 11:36:00,2.44157,2.44157,2.43704,2.44025,10250000.0
2008-02-18 11:37:00,2.43639,2.44036,2.43496,2.44036,8750000.0
2008-02-18 11:38:00,2.4383,2.44076,2.43569,2.44072,6000000.0
2008-02-18 11:39:00,2.43966,2.43972,2.43627,2.43644,12500000.0
2008-02-18 11:40:00,2.43821,2.44177,2.43755,2.43755,12380000.0
2008-02-18 11:41:00,2.44046,2.44078,2.43516,2.44078,11500000.0
2008-02-18 11:42:00,2.4391,2.44004,2.43713,2.43952,9630000.0
2008-02-18 11:43:00,2.43798,2.44099,2.43561,2.44053,13500000.0
2008-02-18 11:44:00,2.44215,2.44215,2.4374,2.43981,9130000.0
2008-02-18 11:45:00,2.43985,2.44256,2.43849,2.44069,11250000.0
2008-02-18 11:46:00,2.44263,2.44263,2.43993,2.4422,8130000.0
2008-02-18 11:47:00,2.43982,2.44221,2.43626,2.44185,11630000.0
2008-02-18 11:48:00,2.43936,2.44193,2.4369,2.44193,9630000.0
2008-02-18 11:49:00,2.44158,2.44158,2.436,2.44044,9750000.0
2008-02-18 11:50:00,2.44123,2.44141,2.43811,2.43811,8500000.0
2008-02-18 11:51:00,2.44181,2.44181,2.43911,2.43911,5630000.0
2008-02-18 11:52:00,2.44038,2.44168,2.43851,2.44168,10000000.0
2008-02-18 11:53:00,2.44134,2.44181,2.43992,2.441,5630000.0
2008-02-18 11:54:00,2.44115,2.44191,2.43613,2.44129,7750000.0
2008-02-18 11:55:00,2.44,2.44165,2.43988,2.44053,6380000.0
2008-02-18 11:56:00,2.44033,2.44176,2.43967,2.44129,10500000.0
2008-02-18 11:57:00,2.43653,2.4415,2.43653,2.44105,6000000.0
2008-02-18 11:58:00,2.43695,2.44155,2.43695,2.44155,10000000.0
2008-02-18 11:59:00,2.4418,2.44222,2.43563,2.44016,8250000.0
2008-02-18 12:00:00,2.43999,2.44111,2.43649,2.4405,10500000.0
2008-02-18 12:01:00,2.43832,2.44122,2.4377,2.44079,6760000.0
2008-02-18 12:02:00,2.43512,2.44072,2.43512,2.44051,7760000.0
2008-02-18 12:03:00,2.44107,2.44107,2.43758,2.43942,6880000.0
2008-02-18 12:04:00,2.43975,2.44159,2.43723,2.44159,7880000.0
2008-02-18 12:05:00,2.4387,2.44135,2.43254,2.43736,8130000.0
2008-02-18 12:06:00,2.44153,2.44153,2.43669,2.4385,10630000.0
2008-02-18 12:07:00,2.43807,2.44184,2.43668,2.43734,7000000.0
2008-02-18 12:08:00,2.43902,2.44027,2.43573,2.43965,7000000.0
2008-02-18 12:09:00,2.44063,2.44063,2.43446,2.44018,12630000.0
2008-02-18 12:10:00,2.44114,2.44114,2.43375,2.43771,8880000.0
2008-02-18 12:11:00,2.43908,2.44,2.43724,2.43962,6750000.0
2008-02-18 12:12:00,2.43935,2.44055,2.43761,2.43761,8750000.0
2008-02-18 12:13:00,2.43786,2.44053,2.43699,2.43731,10750000.0
2008-02-18 12:14:00,2.44009,2.44055,2.43408,2.43935,15510000.0
2008-02-18 12:15:00,2.43832,2.44166,2.43712,2.44017,9000000.0
2008-02-18 12:16:00,2.44076,2.44076,2.43718,2.43865,5500000.0
2008-02-18 12:17:00,2.44058,2.44058,2.43856,2.44008,5880000.0
2008-02-18 12:18:00,2.4367,2.44088,2.4367,2.43676,6500000.0
2008-02-18 12:19:00,2.43933,2.44036,2.43312,2.43825,9750000.0
2008-02-18 12:20:00,2.43759,2.4408,2.43678,2.4408,11000000.0
2008-02-18 12:21:00,2.44,2.44071,2.43474,2.43787,13250000.0
2008-02-18 12:22:00,2.44244,2.44244,2.43796,2.44105,6500000.0
2008-02-18 12:23:00,2.4412,2.44209,2.43905,2.43916,13010000.0
2008-02-18 12:24:00,2.44006,2.44151,2.43476,2.44037,6500000.0
2008-02-18 12:25:00,2.43995,2.44159,2.43604,2.44159,5500000.0
2008-02-18 12:26:00,2.44049,2.44076,2.43747,2.43969,9500000.0
2008-02-18 12:27:00,2.44093,2.44093,2.43547,2.44064,10380000.0
2008-02-18 12:28:00,2.43847,2.44021,2.43844,2.44021,7750000.0
2008-02-18 12:29:00,2.44146,2.44147,2.43749,2.44039,6750000.0
2008-02-18 12:30:00,2.43992,2.44109,2.43696,2.43791,5500000.0
2008-02-18 12:31:00,2.44042,2.44121,2.43741,2.44043,5500000.0
2008-02-18 12:32:00,2.44093,2.44093,2.43924,2.44081,8500000.0
2008-02-18 12:33:00,2.43915,2.44073,2.43683,2.43888,16500000.0
2008-02-18 12:34:00,2.44141,2.44141,2.43683,2.44051,7500000.0
2008-02-18 12:35:00,2.43774,2.44008,2.43603,2.43786,11130000.0
2008-02-18 12:36:00,2.44037,2.44145,2.43606,2.44145,6250000.0
2008-02-18 12:37:00,2.4381,2.44037,2.43361,2.44037,11880000.0
2008-02-18 12:38:00,2.43986,2.44173,2.43539,2.44173,10260000.0
2008-02-18 12:39:00,2.43973,2.44213,2.43843,2.44213,8000000.0
2008-02-18 12:40:00,2.4344,2.4409,2.4344,2.44066,6880000.0
2008-02-18 12:41:00,2.43819,2.44182,2.43819,2.43835,5750000.0
2008-02-18 12:42:00,2.44115,2.4424,2.43533,2.4424,13250000.0
2008-02-18 12:43:00,2.44044,2.44169,2.438,2.438,7510000.0
2008-02-18 12:44:00,2.43838,2.44075,2.43615,2.44073,11750000.0
2008-02-18 12:45:00,2.43476,2.44095,2.43476,2.44029,5750000.0
2008-02-18 12:46:00,2.44187,2.44187,2.43657,2.43657,11000000.0
2008-02-18 12:47:00,2.43994,2.4422,2.43732,2.4422,9750000.0
2008-02-18 12:48:00,2.43898,2.44138,2.43688,2.44138,14500000.0
2008-02-18 12:49:00,2.43997,2.44168,2.43665,2.44168,9000000.0
2008-02-18 12:50:00,2.43956,2.44117,2.43749,2.44115,9130000.0
2008-02-18 12:51:00,2.44165,2.44165,2.43616,2.44,9130000.0
2008-02-18 12:52:00,2.44046,2.44183,2.43758,2.43758,5380000.0
2008-02-18 12:53:00,2.44219,2.44219,2.4367,2.44089,7000000.0
2008-02-18 12:54:00,2.43681,2.44037,2.43681,2.43909,10380000.0
2008-02-18 12:55:00,2.44065,2.44065,2.43483,2.43971,13250000.0
2008-02-18 12:56:00,2.43896,2.44102,2.4365,2.43803,12630000.0
2008-02-18 12:57:00,2.44025,2.44025,2.43451,2.4379,9510000.0
2008-02-18 12:58:00,2.43735,2.44047,2.43706,2.4389,10500000.0
2008-02-18 12:59:00,2.43821,2.44111,2.43739,2.44029,10500000.0
2008-02-18 13:00:00,2.43859,2.44017,2.43692,2.44017,8250000.0
2008-02-18 13:01:00,2.43828,2.43965,2.43757,2.43889,11500000.0
2008-02-18 13:02:00,2.43959,2.43969,2.43645,2.43763,8500000.0
2008-02-18 13:03:00,2.43775,2.43996,2.43499,2.439,10250000.0
2008-02-18 13:04:00,2.43811,2.44037,2.43575,2.43695,9880000.0
2008-02-18 13:05:00,2.43985,2.43985,2.4321,2.4394,11250000.0
2008-02-18 13:06:00,2.43728,2.43993,2.43728,2.43945,9750000.0
2008-02-18 13:07:00,2.43461,2.44018,2.43308,2.43938,10750000.0
2008-02-18 13:08:00,2.43814,2.44066,2.43685,2.43952,11250000.0
2008-02-18 13:09:00,2.44046,2.44046,2.43473,2.43776,13000000.0
2008-02-18 13:10:00,2.44001,2.44034,2.43689,2.43972,7130000.0
2008-02-18 13:11:00,2.43827,2.44048,2.43706,2.43789,13000000.0
2008-02-18 13:12:00,2.43559,2.43883,2.43503,2.43844,7750000.0
2008-02-18 13:13:00,2.43439,2.44018,2.43289,2.43698,12130000.0
2008-02-18 13:14:00,2.43703,2.43919,2.43671,2.43895,8630000.0
2008-02-18 13:15:00,2.43965,2.43989,2.43357,2.43357,5130000.0
2008-02-18 13:16:00,2.43986,2.43986,2.43413,2.43533,11000000.0
2008-02-18 13:17:00,2.43642,2.43897,2.43642,2.43848,7130000.0
2008-02-18 13:18:00,2.44046,2.44046,2.43621,2.44013,6000000.0
2008-02-18 13:19:00,2.4392,2.4392,2.43477,2.43712,8250000.0
2008-02-18 13:20:00,2.4347,2.43888,2.4347,2.43888,7000000.0
2008-02-18 13:21:00,2.43946,2.44181,2.43821,2.4399,10500000.0
2008-02-18 13:22:00,2.43988,2.44093,2.43816,2.43973,6000000.0
2008-02-18 13:23:00,2.43995,2.44005,2.435,2.43687,16250000.0
2008-02-18 13:24:00,2.43952,2.44041,2.43545,2.43951,13750000.0
2008-02-18 13:25:00,2.43728,2.44101,2.43644,2.44028,12880000.0
2008-02-18 13:26:00,2.44283,2.44283,2.43884,2.44089,9380000.0
2008-02-18 13:27:00,2.44222,2.44272,2.4401,2.44101,11250000.0
2008-02-18 13:28:00,2.44296,2.44355,2.43575,2.43753,8000000.0
2008-02-18 13:29:00,2.43794,2.44318,2.43794,2.44318,6000000.0
2008-02-18 13:30:00,2.44391,2.44391,2.43726,2.44246,10250000.0
2008-02-18 13:31:00,2.44335,2.44335,2.43787,2.43869,11380000.0
2008-02-18 13:32:00,2.43905,2.44274,2.43905,2.44222,7000000.0
2008-02-18 13:33:00,2.43865,2.44121,2.43813,2.44102,8500000.0
2008-02-18 13:34:00,2.44279,2.44279,2.43737,2.44228,9250000.0
2008-02-18 13:35:00,2.44168,2.4421,2.43532,2.4421,12250000.0
2008-02-18 13:36:00,2.43789,2.44293,2.43789,2.44293,10000000.0
2008-02-18 13:37:00,2.44163,2.44284,2.44049,2.44071,7000000.0
2008-02-18 13:38:00,2.44229,2.44247,2.43708,2.44214,9250000.0
2008-02-18 13:39:00,2.44325,2.44416,2.43888,2.44333,7250000.0
2008-02-18 13:40:00,2.44063,2.44297,2.44047,2.44173,9000000.0
2008-02-18 13:41:00,2.44474,2.44504,2.44011,2.4428,8750000.0
2008-02-18 13:42:00,2.44398,2.44398,2.44069,2.44072,6750000.0
2008-02-18 13:43:00,2.43884,2.44224,2.43884,2.44167,8250000.0
2008-02-18 13:44:00,2.43965,2.44241,2.43849,2.44175,8880000.0
2008-02-18 13:45:00,2.43854,2.44268,2.43801,2.43801,8500000.0
2008-02-18 13:46:00,2.44241,2.44316,2.44019,2.44259,6000000.0
2008-02-18 13:47:00,2.44105,2.44342,2.4399,2.44191,11000000.0
2008-02-18 13:48:00,2.44023,2.44385,2.44009,2.44385,9130000.0
2008-02-18 13:49:00,2.44265,2.44278,2.43913,2.44042,5750000.0
2008-02-18 13:50:00,2.44198,2.44235,2.44006,2.44235,7000000.0
2008-02-18 13:51:00,2.44282,2.44282,2.43761,2.44138,13380000.0
2008-02-18 13:52:00,2.44235,2.44235,2.43771,2.43994,10500000.0
2008-02-18 13:53:00,2.44181,2.44219,2.43663,2.44171,6500000.0
2008-02-18 13:54:00,2.43837,2.44191,2.43632,2.4403,10250000.0
2008-02-18 13:55:00,2.44161,2.44209,2.43928,2.43928,8500000.0
2008-02-18 13:56:00,2.44063,2.44271,2.4385,2.4385,9760000.0
2008-02-18 13:57:00,2.44099,2.44139,2.43799,2.43822,8000000.0
2008-02-18 13:58:00,2.43802,2.44143,2.43718,2.43918,9380000.0
2008-02-18 13:59:00,2.44113,2.44118,2.43861,2.43861,6380000.0
2008-02-18 14:00:00,2.43436,2.44072,2.43436,2.44019,8250000.0
2008-02-18 14:01:00,2.43483,2.44006,2.43483,2.43939,10380000.0
2008-02-18 14:02:00,2.43858,2.44177,2.43778,2.44177,10750000.0
2008-02-18 14:03:00,2.43904,2.44144,2.43669,2.43675,9750000.0
2008-02-18 14:04:00,2.44109,2.44109,2.436,2.43915,5750000.0
2008-02-18 14:05:00,2.43663,2.44059,2.43663,2.43904,5630000.0
2008-02-18 14:06:00,2.43842,2.44065,2.43405,2.43997,11500000.0
2008-02-18 14:07:00,2.44144,2.44144,2.43739,2.4378,9010000.0
2008-02-18 14:08:00,2.43657,2.44107,2.43619,2.44107,7500000.0
2008-02-18 14:09:00,2.4383,2.44044,2.43718,2.43956,7130000.0
2008-02-18 14:10:00,2.44114,2.44118,2.43474,2.43474,9760000.0
2008-02-18 14:11:00,2.43885,2.44062,2.43703,2.44045,6130000.0
2008-02-18 14:12:00,2.44141,2.44198,2.43616,2.44096,7750000.0
2008-02-18 14:13:00,2.43748,2.44169,2.43635,2.44169,7380000.0
2008-02-18 14:14:00,2.44082,2.44142,2.43796,2.44085,9250000.0
2008-02-18 14:15:00,2.43955,2.44222,2.43622,2.43913,11630000.0
2008-02-18 14:16:00,2.43962,2.44205,2.43675,2.44205,13380000.0
2008-02-18 14:17:00,2.44108,2.44177,2.43667,2.43837,12250000.0
2008-02-18 14:18:00,2.44121,2.4413,2.43648,2.44033,6500000.0
2008-02-18 14:19:00,2.44112,2.44112,2.43338,2.44017,15250000.0
2008-02-18 14:20:00,2.44054,2.44082,2.43351,2.44052,6750000.0
2008-02-18 14:21:00,2.44038,2.44071,2.43717,2.4404,13500000.0
2008-02-18 14:22:00,2.43693,2.44106,2.43693,2.43861,5250000.0
2008-02-18 14:23:00,2.44053,2.44067,2.43617,2.43896,8000000.0
2008-02-18 14:24:00,2.43842,2.44037,2.43702,2.43731,13250000.0
2008-02-18 14:25:00,2.44087,2.44087,2.4378,2.44066,8250000.0
2008-02-18 14:26:00,2.43881,2.43942,2.43402,2.43881,19000000.0
2008-02-18 14:27:00,2.44044,2.44044,2.43827,2.43827,6250000.0
2008-02-18 14:28:00,2.43989,2.44162,2.43756,2.43977,5630000.0
2008-02-18 14:29:00,2.44134,2.44134,2.43506,2.43506,6500000.0
2008-02-18 14:30:00,2.43826,2.44068,2.43738,2.43977,8500000.0
2008-02-18 14:31:00,2.43829,2.44035,2.43751,2.43751,7630000.0
2008-02-18 14:32:00,2.43786,2.44144,2.43493,2.44144,8880000.0
2008-02-18 14:33:00,2.44117,2.44131,2.43728,2.43891,8500000.0
2008-02-18 14:34:00,2.43979,2.44197,2.43484,2.43853,10750000.0
2008-02-18 14:35:00,2.4388,2.44239,2.4388,2.43995,14750000.0
2008-02-18 14:36:00,2.44213,2.44213,2.43783,2.43966,11130000.0
2008-02-18 14:37:00,2.43753,2.44204,2.43753,2.44186,9500000.0
2008-02-18 14:38:00,2.44247,2.44247,2.43907,2.44011,7250000.0
2008-02-18 14:39:00,2.44241,2.4425,2.43682,2.43793,8130000.0
2008-02-18 14:40:00,2.44138,2.44254,2.43846,2.44166,8000000.0
2008-02-18 14:41:00,2.44101,2.44101,2.4368,2.43856,6250000.0
2008-02-18 14:42:00,2.44002,2.44061,2.4368,2.44061,13750000.0
2008-02-18 14:43:00,2.44127,2.44127,2.43588,2.43978,7380000.0
2008-02-18 14:44:00,2.44184,2.44184,2.43711,2.43904,6750000.0
2008-02-18 14:45:00,2.44065,2.44113,2.43623,2.43768,5750000.0
2008-02-18 14:46:00,2.44148,2.44148,2.43555,2.43779,10000000.0
2008-02-18 14:47:00,2.44152,2.44152,2.43733,2.43971,8000000.0
2008-02-18 14:48:00,2.44026,2.44069,2.43658,2.44069,8750000.0
2008-02-18 14:49:00,2.44147,2.44206,2.43879,2.44206,14380000.0
2008-02-18 14:50:00,2.44096,2.44096,2.43493,2.44,5630000.0
2008-02-18 14:51:00,2.44099,2.44104,2.43898,2.44049,8250000.0
2008-02-18 14:52:00,2.43775,2.44039,2.43342,2.43569,13000000.0
2008-02-18 14:53:00,2.43902,2.44066,2.43527,2.43527,8500000.0
2008-02-18 14:54:00,2.43981,2.44045,2.43633,2.43633,11000000.0
2008-02-18 14:55:00,2.44072,2.44136,2.43659,2.43852,6750000.0
2008-02-18 14:56:00,2.44044,2.44044,2.43647,2.43647,12640000.0
2008-02-18 14:57:00,2.44124,2.44124,2.43595,2.43857,8500000.0
2008-02-18 14:58:00,2.43755,2.43982,2.4352,2.4352,8380000.0
2008-02-18 14:59:00,2.44031,2.44046,2.43593,2.44013,7500000.0
2008-02-18 15:00:00,2.43771,2.43939,2.43491,2.43843,10000000.0
2008-02-18 15:01:00,2.43976,2.43976,2.43547,2.43804,6750000.0
2008-02-18 15:02:00,2.43723,2.43942,2.43545,2.43806,10250000.0
2008-02-18 15:03:00,2.43995,2.44077,2.43571,2.43779,14750000.0
2008-02-18 15:04:00,2.43707,2.43946,2.43494,2.43762,9130000.0
2008-02-18 15:05:00,2.43661,2.44138,2.43661,2.43884,13130000.0
2008-02-18 15:06:00,2.44045,2.44045,2.43685,2.43997,8880000.0
2008-02-18 15:07:00,2.43795,2.44141,2.43754,2.44014,8380000.0
2008-02-18 15:08:00,2.43924,2.43999,2.43334,2.43723,7750000.0
2008-02-18 15:09:00,2.44091,2.44095,2.43783,2.44095,11380000.0
2008-02-18 15:10:00,2.43927,2.44115,2.43769,2.43769,8130000.0
2008-02-18 15:11:00,2.43861,2.43943,2.43316,2.43928,12500000.0
2008-02-18 15:12:00,2.44068,2.44068,2.43634,2.43862,5250000.0
2008-02-18 15:13:00,2.44011,2.44021,2.43543,2.43543,6000000.0
2008-02-18 15:14:00,2.4404,2.44137,2.43515,2.44137,9880000.0
2008-02-18 15:15:00,2.43877,2.44099,2.43637,2.44099,9500000.0
2008-02-18 15:16:00,2.44037,2.44096,2.43835,2.44004,13500000.0
2008-02-18 15:17:00,2.44181,2.44181,2.43919,2.44087,6250000.0
2008-02-18 15:18:00,2.44094,2.44187,2.43727,2.44187,11880000.0
2008-02-18 15:19:00,2.44148,2.44148,2.43765,2.43765,8880000.0
2008-02-18 15:20:00,2.43864,2.44067,2.4381,2.4384,11130000.0
2008-02-18 15:21:00,2.43834,2.44129,2.4371,2.44092,11000000.0
2008-02-18 15:22:00,2.44085,2.44096,2.4354,2.43855,10510000.0
2008-02-18 15:23:00,2.44087,2.44206,2.43795,2.44179,11750000.0
2008-02-18 15:24:00,2.43991,2.44142,2.43612,2.4407,6250000.0
2008-02-18 15:25:00,2.44201,2.44281,2.43707,2.44118,9380000.0
2008-02-18 15:26:00,2.43893,2.44084,2.43551,2.44035,7880000.0
2008-02-18 15:27:00,2.4382,2.44078,2.43444,2.44049,11500000.0
2008-02-18 15:28:00,2.44004,2.44151,2.43957,2.44114,6250000.0
2008-02-18 15:29:00,2.44042,2.44126,2.43808,2.44101,8130000.0
2008-02-18 15:30:00,2.43709,2.44192,2.43709,2.44028,12880000.0
2008-02-18 15:31:00,2.43966,2.44103,2.43733,2.4406,8750000.0
2008-02-18 15:32:00,2.43879,2.4412,2.43664,2.44057,7000000.0
2008-02-18 15:33:00,2.43848,2.44302,2.43688,2.44238,14000000.0
2008-02-18 15:34:00,2.4407,2.4409,2.4377,2.43986,6250000.0
2008-02-18 15:35:00,2.43956,2.44205,2.43863,2.4404,10000000.0
2008-02-18 15:36:00,2.4396,2.44072,2.43737,2.44072,8000000.0
2008-02-18 15:37:00,2.44169,2.44215,2.4366,2.4405,7000000.0
2008-02-18 15:38:00,2.43868,2.44143,2.43521,2.43897,9500000.0
2008-02-18 15:39:00,2.43977,2.44041,2.43453,2.43774,8500000.0
2008-02-18 15:40:00,2.44137,2.44216,2.43762,2.44089,10630000.0
2008-02-18 15:41:00,2.44016,2.44204,2.43915,2.44204,9000000.0
2008-02-18 15:42:00,2.44159,2.44159,2.43613,2.43613,6250000.0
2008-02-18 15:43:00,2.44117,2.44117,2.43797,2.43914,9250000.0
2008-02-18 15:44:00,2.44159,2.44159,2.43674,2.43674,6500000.0
2008-02-18 15:45:00,2.44105,2.44105,2.43549,2.43857,10000000.0
2008-02-18 15:46:00,2.44177,2.44177,2.43682,2.43718,7500000.0
2008-02-18 15:47:00,2.44087,2.4413,2.43662,2.44001,9000000.0
2008-02-18 15:48:00,2.4391,2.44014,2.43602,2.43602,11250000.0
2008-02-18 15:49:00,2.43953,2.43998,2.43243,2.43998,12500000.0
2008-02-18 15:50:00,2.4369,2.44034,2.43666,2.44034,7500000.0
2008-02-18 15:51:00,2.44118,2.44118,2.4377,2.44066,6750000.0
2008-02-18 15:52:00,2.44163,2.44163,2.43833,2.44025,6880000.0
2008-02-18 15:53:00,2.44081,2.44113,2.43498,2.44113,9500000.0
2008-02-18 15:54:00,2.43736,2.44043,2.43629,2.43944,9000000.0
2008-02-18 15:55:00,2.43741,2.43993,2.43532,2.43855,6130000.0
2008-02-18 15:56:00,2.4395,2.44006,2.43646,2.43965,10750000.0
2008-02-18 15:57:00,2.43913,2.43957,2.43594,2.43909,8500000.0
2008-02-18 15:58:00,2.43937,2.44026,2.43639,2.44026,10130000.0
2008-02-18 15:59:00,2.43945,2.44005,2.43693,2.43693,11750000.0
2008-02-18 16:00:00,2.43975,2.43978,2.43652,2.43935,12500000.0
2008-02-18 16:01:00,2.43801,2.44052,2.43458,2.44045,6500000.0
2008-02-18 16:02:00,2.4406,2.4412,2.43638,2.44006,12130000.0
2008-02-18 16:03:00,2.4399,2.44065,2.43646,2.44065,8500000.0
2008-02-18 16:04:00,2.44103,2.44103,2.43394,2.4341,11000000.0
2008-02-18 16:05:00,2.43897,2.44071,2.43757,2.43757,10500000.0
2008-02-18 16:06:00,2.44119,2.44228,2.4361,2.43744,11750000.0
2008-02-18 16:07:00,2.44004,2.44104,2.43651,2.43849,9250000.0
2008-02-18 16:08:00,2.43928,2.44163,2.43504,2.43614,10630000.0
2008-02-18 16:09:00,2.43932,2.44085,2.43723,2.44001,8130000.0
2008-02-18 16:10:00,2.44184,2.44222,2.43644,2.44097,9880000.0
2008-02-18 16:11:00,2.43869,2.4414,2.43869,2.4414,5250000.0
2008-02-18 16:12:00,2.43824,2.44168,2.4365,2.44156,8000000.0
2008-02-18 16:13:00,2.4406,2.44165,2.43791,2.43808,8250000.0
2008-02-18 16:14:00,2.44147,2.44188,2.43831,2.44118,12130000.0
2008-02-18 16:15:00,2.43982,2.44131,2.43895,2.44025,6250000.0
2008-02-18 16:16:00,2.44204,2.44227,2.43927,2.44113,7250000.0
2008-02-18 16:17:00,2.44031,2.44053,2.43641,2.44053,13630000.0
2008-02-18 16:18:00,2.44,2.44063,2.43319,2.44025,5250000.0
2008-02-18 16:19:00,2.44191,2.44191,2.43706,2.43818,6750000.0
2008-02-18 16:20:00,2.43902,2.44164,2.43614,2.44073,12630000.0
2008-02-18 16:21:00,2.43905,2.44125,2.43872,2.43909,5500000.0
2008-02-18 16:22:00,2.43921,2.44178,2.43718,2.44178,12250000.0
2008-02-18 16:23:00,2.44096,2.44179,2.43628,2.44179,7750000.0
2008-02-18 16:24:00,2.44035,2.44249,2.4364,2.44193,5500000.0
2008-02-18 16:25:00,2.44211,2.44211,2.43644,2.43759,7880000.0
2008-02-18 16:26:00,2.44095,2.44276,2.4399,2.44069,9630000.0
2008-02-18 16:27:00,2.44195,2.44285,2.43797,2.43873,10750000.0
2008-02-18 16:28:00,2.44008,2.44181,2.43906,2.44068,10500000.0
2008-02-18 16:29:00,2.44085,2.44204,2.43928,2.44197,7000000.0
2008-02-18 16:30:00,2.44151,2.44212,2.43717,2.44128,9500000.0
2008-02-18 16:31:00,2.43934,2.44221,2.43626,2.44221,6000000.0
2008-02-18 16:32:00,2.43909,2.44156,2.43735,2.44144,7000000.0
2008-02-18 16:33:00,2.44274,2.44274,2.4386,2.44062,9000000.0
2008-02-18 16:34:00,2.43791,2.44204,2.43719,2.44191,14130000.0
2008-02-18 16:35:00,2.44131,2.44162,2.43531,2.441,12380000.0
2008-02-18 16:36:00,2.44214,2.44418,2.43892,2.44131,10750000.0
2008-02-18 16:37:00,2.4423,2.4423,2.43945,2.44069,5500000.0
2008-02-18 16:38:00,2.44034,2.44145,2.43393,2.44145,12750000.0
2008-02-18 16:39:00,2.43973,2.44117,2.43492,2.43829,7500000.0
2008-02-18 16:40:00,2.44028,2.44124,2.43726,2.44003,9000000.0
2008-02-18 16:41:00,2.44004,2.442,2.43866,2.43866,6250000.0
2008-02-18 16:42:00,2.43789,2.44031,2.43596,2.43884,14000000.0
2008-02-18 16:43:00,2.43948,2.44082,2.43767,2.43901,11000000.0
2008-02-18 16:44:00,2.43907,2.44107,2.43809,2.44027,9380000.0
2008-02-18 16:45:00,2.43901,2.44045,2.43828,2.43997,8250000.0
2008-02-18 16:46:00,2.44042,2.44083,2.43682,2.44012,9250000.0
2008-02-18 16:47:00,2.43981,2.44059,2.43611,2.43932,13880000.0
2008-02-18 16:48:00,2.43885,2.44078,2.43764,2.44078,5380000.0
2008-02-18 16:49:00,2.43958,2.44044,2.4364,2.43914,12630000.0
2008-02-18 16:50:00,2.43958,2.44017,2.43558,2.43839,8000000.0
2008-02-18 16:51:00,2.43905,2.43905,2.43506,2.43694,10130000.0
2008-02-18 16:52:00,2.43825,2.43983,2.43573,2.43955,9630000.0
2008-02-18 16:53:00,2.43742,2.43958,2.4334,2.43613,12500000.0
2008-02-18 16:54:00,2.43727,2.43939,2.43727,2.43939,9010000.0
2008-02-18 16:55:00,2.4395,2.4395,2.43452,2.43755,10380000.0
2008-02-18 16:56:00,2.43889,2.43976,2.43532,2.43955,11750000.0
2008-02-18 16:57:00,2.43957,2.43957,2.43581,2.43753,7250000.0
2008-02-18 16:58:00,2.43718,2.44087,2.43505,2.43505,10750000.0
2008-02-18 16:59:00,2.43711,2.43876,2.43494,2.43764,9500000.0
2008-02-18 17:00:00,2.43708,2.43868,2.4355,2.43868,10000000.0
2008-02-18 17:01:00,2.4382,2.43859,2.43463,2.43758,8380000.0
2008-02-18 17:02:00,2.4395,2.4395,2.4339,2.438,6750000.0
2008-02-18 17:03:00,2.43834,2.44049,2.43588,2.43663,10880000.0
2008-02-18 17:04:00,2.4393,2.4393,2.43451,2.43451,12500000.0
2008-02-18 17:05:00,2.43858,2.43868,2.43462,2.4362,6500000.0
2008-02-18 17:06:00,2.43575,2.43917,2.4355,2.43917,8000000.0
2008-02-18 17:07:00,2.4378,2.4383,2.43411,2.43411,9750000.0
2008-02-18 17:08:00,2.43817,2.43817,2.4348,2.43534,12000000.0
2008-02-18 17:09:00,2.43564,2.43771,2.43282,2.43283,6750000.0
2008-02-18 17:10:00,2.43673,2.4383,2.43275,2.43783,10630000.0
2008-02-18 17:11:00,2.43771,2.43788,2.43593,2.43671,5750000.0
2008-02-18 17:12:00,2.43692,2.43808,2.43267,2.43808,9500000.0
2008-02-18 17:13:00,2.43796,2.43796,2.43438,2.43747,11250000.0
2008-02-18 17:14:00,2.43744,2.4381,2.43178,2.4381,7380000.0
2008-02-18 17:15:00,2.43647,2.43762,2.4323,2.43762,7630000.0
2008-02-18 17:16:00,2.43729,2.43794,2.4335,2.43794,9130000.0
2008-02-18 17:17:00,2.43443,2.43818,2.43443,2.4348,10380000.0
2008-02-18 17:18:00,2.4339,2.43853,2.4339,2.43625,5750000.0
2008-02-18 17:19:00,2.43354,2.44,2.43296,2.43835,9250000.0
2008-02-18 17:20:00,2.43616,2.43684,2.43453,2.43602,6500000.0
2008-02-18 17:21:00,2.43647,2.43647,2.4329,2.43622,7250000.0
2008-02-18 17:22:00,2.43366,2.43664,2.43206,2.43664,11250000.0
2008-02-18 17:23:00,2.43525,2.43677,2.43189,2.43614,12500000.0
2008-02-18 17:24:00,2.43162,2.43645,2.43162,2.4356,13500000.0
2008-02-18 17:25:00,2.43664,2.43671,2.43017,2.4359,8000000.0
2008-02-18 17:26:00,2.4356,2.43746,2.43064,2.43746,13250000.0
2008-02-18 17:27:00,2.43536,2.4358,2.43228,2.4358,9630000.0
2008-02-18 17:28:00,2.43359,2.43648,2.43196,2.43502,7250000.0
2008-02-18 17:29:00,2.4322,2.43561,2.42863,2.43096,10130000.0
2008-02-18 17:30:00,2.43325,2.4357,2.43312,2.43512,6750000.0
2008-02-18 17:31:00,2.43219,2.43575,2.42885,2.42885,11500000.0
2008-02-18 17:32:00,2.43498,2.43572,2.43027,2.43264,7000000.0
2008-02-18 17:33:00,2.43505,2.43564,2.43363,2.43563,7500000.0
2008-02-18 17:34:00,2.43608,2.4362,2.43372,2.43556,7500000.0
2008-02-18 17:35:00,2.43416,2.4358,2.43071,2.43223,9500000.0
2008-02-18 17:36:00,2.43586,2.43591,2.43388,2.43526,6000000.0
2008-02-18 17:37:00,2.43501,2.43559,2.43339,2.43529,6000000.0
2008-02-18 17:38:00,2.4358,2.4358,2.43148,2.43196,10000000.0
2008-02-18 17:39:00,2.43265,2.43524,2.43044,2.43524,9250000.0
2008-02-18 17:40:00,2.43594,2.436,2.4315,2.43519,7880000.0
2008-02-18 17:41:00,2.43441,2.43598,2.43012,2.43085,8500000.0
2008-02-18 17:42:00,2.43667,2.43667,2.43005,2.43531,6880000.0
2008-02-18 17:43:00,2.43441,2.43558,2.43369,2.43385,7380000.0
2008-02-18 17:44:00,2.43573,2.43643,2.43148,2.43532,9880000.0
2008-02-18 17:45:00,2.43582,2.43582,2.43227,2.4351,11000000.0
2008-02-18 17:46:00,2.43234,2.43604,2.4323,2.43604,9380000.0
2008-02-18 17:47:00,2.43472,2.436,2.43332,2.436,11000000.0
2008-02-18 17:48:00,2.43253,2.437,2.43237,2.43237,6750000.0
2008-02-18 17:49:00,2.43668,2.43668,2.43193,2.43209,7250000.0
2008-02-18 17:50:00,2.43359,2.43682,2.43145,2.43269,10250000.0
2008-02-18 17:51:00,2.43486,2.43721,2.43306,2.43632,8000000.0
2008-02-18 17:52:00,2.43671,2.4374,2.43256,2.43596,9750000.0
2008-02-18 17:53:00,2.43543,2.43824,2.43505,2.43824,6000000.0
2008-02-18 17:54:00,2.43682,2.43774,2.43088,2.43774,12750000.0
2008-02-18 17:55:00,2.43794,2.43805,2.4349,2.43805,9000000.0
2008-02-18 17:56:00,2.43773,2.43791,2.43142,2.43653,12880000.0
2008-02-18 17:57:00,2.43697,2.43697,2.43281,2.43442,12750000.0
2008-02-18 17:58:00,2.43487,2.4375,2.43424,2.43652,13750000.0
2008-02-18 17:59:00,2.43053,2.43679,2.43053,2.43615,9250000.0
2008-02-18 18:00:00,2.43763,2.43819,2.43431,2.43451,8250000.0
2008-02-18 18:01:00,2.43435,2.43549,2.42878,2.43485,7250000.0
2008-02-18 18:02:00,2.43434,2.43767,2.43434,2.43758,15500000.0
2008-02-18 18:03:00,2.43766,2.43766,2.43227,2.43412,9750000.0
2008-02-18 18:04:00,2.43643,2.43789,2.43195,2.43378,12500000.0
2008-02-18 18:05:00,2.43446,2.43762,2.43446,2.43762,9500000.0
2008-02-18 18:06:00,2.43727,2.43785,2.43392,2.43457,7250000.0
2008-02-18 18:07:00,2.43737,2.43737,2.43367,2.43428,11750000.0
2008-02-18 18:09:00,2.43731,2.43731,2.43367,2.43406,6250000.0
2008-02-18 18:10:00,2.43781,2.43783,2.43508,2.43652,9500000.0
2008-02-18 18:11:00,2.43735,2.43888,2.43557,2.43888,8250000.0
2008-02-18 18:12:00,2.43509,2.43802,2.43509,2.43802,6000000.0
2008-02-18 18:13:00,2.43809,2.43847,2.43419,2.43604,6510000.0
2008-02-18 18:14:00,2.43679,2.43712,2.43084,2.4367,14250000.0
2008-02-18 18:15:00,2.4374,2.4374,2.43394,2.43704,8130000.0
2008-02-18 18:16:00,2.43702,2.43719,2.43194,2.436,6500000.0
2008-02-18 18:17:00,2.43705,2.43835,2.43473,2.43594,11130000.0
2008-02-18 18:18:00,2.43606,2.43662,2.43265,2.43582,5750000.0
2008-02-18 18:19:00,2.43673,2.43688,2.43272,2.43654,11630000.0
2008-02-18 18:20:00,2.43516,2.43694,2.43358,2.43628,11500000.0
2008-02-18 18:21:00,2.43635,2.43694,2.43124,2.4339,13140000.0
2008-02-18 18:22:00,2.43672,2.4375,2.43429,2.43632,6250000.0
2008-02-18 18:23:00,2.43571,2.4367,2.43313,2.43313,9000000.0
2008-02-18 18:24:00,2.43672,2.43739,2.43228,2.43414,11010000.0
2008-02-18 18:25:00,2.43474,2.43786,2.43474,2.43727,7500000.0
2008-02-18 18:26:00,2.43463,2.43744,2.43346,2.43573,6750000.0
2008-02-18 18:27:00,2.43535,2.43826,2.43308,2.43826,9750000.0
2008-02-18 18:28:00,2.43568,2.43717,2.43413,2.43413,11250000.0
2008-02-18 18:29:00,2.43397,2.43665,2.43015,2.43665,6500000.0
2008-02-18 18:30:00,2.43636,2.43642,2.43171,2.43533,16880000.0
2008-02-18 18:31:00,2.43651,2.43661,2.43223,2.43593,11130000.0
2008-02-18 18:32:00,2.43577,2.43592,2.42914,2.42914,7000000.0
2008-02-18 18:33:00,2.43535,2.43668,2.42979,2.42979,14130000.0
2008-02-18 18:34:00,2.43534,2.43666,2.43383,2.4364,12250000.0
2008-02-18 18:35:00,2.43505,2.43611,2.43258,2.43593,15250000.0
2008-02-18 18:36:00,2.4345,2.43634,2.43148,2.43594,6000000.0
2008-02-18 18:37:00,2.43435,2.43542,2.4314,2.43542,12000000.0
2008-02-18 18:38:00,2.43457,2.43558,2.43084,2.43084,12500000.0
2008-02-18 18:39:00,2.43538,2.43542,2.43095,2.43539,12750000.0
2008-02-18 18:40:00,2.43345,2.43553,2.4317,2.43244,7630000.0
2008-02-18 18:41:00,2.43562,2.43564,2.43052,2.43564,7000000.0
2008-02-18 18:42:00,2.43455,2.43723,2.43177,2.43583,11750000.0
2008-02-18 18:43:00,2.43465,2.43662,2.43058,2.43318,7750000.0
2008-02-18 18:44:00,2.43599,2.43711,2.43203,2.43589,9000000.0
2008-02-18 18:45:00,2.43648,2.43662,2.42986,2.43401,6500000.0
2008-02-18 18:46:00,2.43546,2.43698,2.43238,2.43698,5630000.0
2008-02-18 18:47:00,2.43477,2.43698,2.43392,2.43698,5750000.0
2008-02-18 18:48:00,2.43534,2.43657,2.43164,2.43582,8630000.0
2008-02-18 18:49:00,2.43203,2.43444,2.42865,2.43357,8630000.0
2008-02-18 18:50:00,2.43585,2.4365,2.43386,2.43523,6250000.0
2008-02-18 18:51:00,2.43233,2.43541,2.43159,2.43159,10250000.0
2008-02-18 18:52:00,2.43612,2.43669,2.43265,2.43628,8890000.0
2008-02-18 18:53:00,2.43215,2.43635,2.43092,2.43461,10000000.0
2008-02-18 18:54:00,2.43649,2.43649,2.43298,2.4336,7250000.0
2008-02-18 18:55:00,2.43665,2.43665,2.43188,2.43511,5250000.0
2008-02-18 18:56:00,2.43604,2.4374,2.43272,2.43272,17880000.0
2008-02-18 18:57:00,2.43235,2.43701,2.43228,2.43637,13750000.0
2008-02-18 18:58:00,2.43509,2.43606,2.43069,2.43293,11760000.0
2008-02-18 18:59:00,2.43676,2.43691,2.43292,2.43393,6500000.0
2008-02-18 19:00:00,2.43525,2.43727,2.43291,2.43673,8000000.0
2008-02-18 19:01:00,2.43654,2.43684,2.43338,2.43444,5250000.0
2008-02-18 19:02:00,2.43784,2.43784,2.43242,2.43463,7500000.0
2008-02-18 19:03:00,2.43629,2.43773,2.43494,2.43769,9380000.0
2008-02-18 19:04:00,2.43753,2.43753,2.4326,2.43574,10510000.0
2008-02-18 19:05:00,2.43744,2.43744,2.43521,2.43521,6250000.0
2008-02-18 19:06:00,2.43699,2.43716,2.43294,2.43442,13500000.0
2008-02-18 19:07:00,2.43821,2.43821,2.43502,2.43502,1500000.0
2008-02-18 19:09:00,2.43872,2.43872,2.43683,2.43871,5750000.0
2008-02-18 19:10:00,2.43671,2.43752,2.43337,2.43752,8630000.0
2008-02-18 19:11:00,2.43806,2.43838,2.43278,2.43425,10750000.0
2008-02-18 19:12:00,2.43404,2.43793,2.43403,2.43761,10500000.0
2008-02-18 19:13:00,2.43776,2.43776,2.43295,2.43566,12630000.0
2008-02-18 19:14:00,2.43495,2.43674,2.4313,2.43537,8000000.0
2008-02-18 19:15:00,2.43395,2.43684,2.43138,2.43544,6250000.0
2008-02-18 19:16:00,2.43687,2.43762,2.43226,2.43391,7250000.0
2008-02-18 19:17:00,2.43588,2.43588,2.42949,2.43423,9000000.0
2008-02-18 19:18:00,2.43704,2.43704,2.43049,2.43049,6750000.0
2008-02-18 19:19:00,2.43514,2.43583,2.43349,2.43349,12000000.0
2008-02-18 19:20:00,2.4348,2.43663,2.4348,2.43558,5750000.0
2008-02-18 19:21:00,2.4364,2.4364,2.43203,2.43274,7750000.0
2008-02-18 19:22:00,2.43396,2.43605,2.43172,2.43332,9250000.0
2008-02-18 19:23:00,2.43664,2.43664,2.43531,2.43531,6500000.0
2008-02-18 19:24:00,2.43425,2.43657,2.43227,2.4333,13130000.0
2008-02-18 19:25:00,2.43282,2.43629,2.43282,2.43626,5750000.0
2008-02-18 19:26:00,2.43161,2.43605,2.43161,2.43571,10000000.0
2008-02-18 19:27:00,2.43576,2.43594,2.43136,2.43163,7000000.0
2008-02-18 19:28:00,2.43391,2.43391,2.4314,2.43326,11130000.0
2008-02-18 19:29:00,2.43596,2.43615,2.43168,2.43541,9000000.0
2008-02-18 19:30:00,2.43407,2.4351,2.4308,2.43462,7500000.0
2008-02-18 19:31:00,2.43602,2.43609,2.432,2.43571,6500000.0
2008-02-18 19:32:00,2.43547,2.43604,2.43195,2.43299,6000000.0
2008-02-18 19:33:00,2.43616,2.43616,2.42988,2.43598,12250000.0
2008-02-18 19:34:00,2.43525,2.43771,2.43259,2.43599,8000000.0
2008-02-18 19:35:00,2.43339,2.43693,2.43322,2.43693,5250000.0
2008-02-18 19:36:00,2.436,2.43682,2.4336,2.43651,15500000.0
2008-02-18 19:37:00,2.43424,2.43723,2.43202,2.43666,9750000.0
2008-02-18 19:38:00,2.43401,2.43602,2.43353,2.43585,7500000.0
2008-02-18 19:40:00,2.43687,2.43707,2.43368,2.43379,9380000.0
2008-02-18 19:41:00,2.43616,2.43616,2.43001,2.43309,12250000.0
2008-02-18 19:42:00,2.43628,2.43628,2.43377,2.43618,8500000.0
2008-02-18 19:43:00,2.43552,2.43617,2.43014,2.43288,8630000.0
2008-02-18 19:44:00,2.43589,2.43621,2.43078,2.4335,9500000.0
2008-02-18 19:45:00,2.4361,2.4361,2.42969,2.43515,6500000.0
2008-02-18 19:46:00,2.43175,2.43638,2.43013,2.43529,14000000.0
2008-02-18 19:47:00,2.43549,2.43549,2.43242,2.43533,7880000.0
2008-02-18 19:48:00,2.43618,2.43618,2.43035,2.43567,8130000.0
2008-02-18 19:49:00,2.43477,2.43497,2.42997,2.43497,8000000.0
2008-02-18 19:50:00,2.4355,2.4355,2.4314,2.43534,7250000.0
2008-02-18 19:51:00,2.43344,2.43448,2.43231,2.43324,7130000.0
2008-02-18 19:52:00,2.43554,2.43595,2.43336,2.4334,6250000.0
2008-02-18 19:53:00,2.43298,2.43558,2.43272,2.43531,10500000.0
2008-02-18 19:54:00,2.43455,2.4361,2.4327,2.4327,13130000.0
2008-02-18 19:55:00,2.43537,2.43605,2.43169,2.43605,9000000.0
2008-02-18 19:56:00,2.43519,2.43695,2.43133,2.43695,10750000.0
2008-02-18 19:57:00,2.43518,2.4368,2.43214,2.43553,9250000.0
2008-02-18 19:58:00,2.43718,2.43718,2.43026,2.43443,6750000.0
2008-02-18 19:59:00,2.43328,2.43593,2.42916,2.43433,7750000.0
2008-02-18 20:00:00,2.43522,2.43581,2.43129,2.43339,13630000.0
2008-02-18 20:01:00,2.4338,2.43587,2.4338,2.43498,5880000.0
2008-02-18 20:03:00,2.43625,2.43625,2.43375,2.43524,9500000.0
2008-02-18 20:04:00,2.43537,2.43608,2.43238,2.43378,7000000.0
2008-02-18 20:05:00,2.434,2.43699,2.43112,2.43612,8250000.0
2008-02-18 20:06:00,2.43298,2.43577,2.42985,2.43185,11000000.0
2008-02-18 20:07:00,2.43492,2.43627,2.4331,2.43626,7000000.0
2008-02-18 20:08:00,2.434,2.43539,2.43116,2.43116,6000000.0
2008-02-18 20:09:00,2.43599,2.43599,2.43109,2.43144,9750000.0
2008-02-18 20:10:00,2.43093,2.43541,2.43093,2.43194,8000000.0
2008-02-18 20:11:00,2.43597,2.43597,2.4295,2.43302,8250000.0
2008-02-18 20:12:00,2.43435,2.43527,2.43253,2.43527,10750000.0
2008-02-18 20:13:00,2.43512,2.43577,2.43082,2.4319,8750000.0
2008-02-18 20:14:00,2.43363,2.43492,2.42877,2.42877,7250000.0
2008-02-18 20:15:00,2.43625,2.43625,2.42983,2.43277,8250000.0
2008-02-18 20:16:00,2.43642,2.43642,2.43165,2.43546,7750000.0
2008-02-18 20:17:00,2.43236,2.43254,2.42816,2.42816,7000000.0
2008-02-18 20:18:00,2.43346,2.43559,2.4313,2.43478,9250000.0
2008-02-18 20:19:00,2.43349,2.43587,2.43193,2.43587,8000000.0
2008-02-18 20:20:00,2.4334,2.4349,2.43147,2.43147,7750000.0
2008-02-18 20:21:00,2.43264,2.43586,2.42946,2.43581,6750000.0
2008-02-18 20:23:00,2.43405,2.4358,2.43132,2.43132,7000000.0
2008-02-18 20:24:00,2.43592,2.4361,2.43312,2.43568,8250000.0
2008-02-18 20:25:00,2.43246,2.43653,2.43246,2.43276,8000000.0
2008-02-18 20:26:00,2.43595,2.43595,2.43199,2.43579,6250000.0
2008-02-18 20:27:00,2.43526,2.43643,2.4331,2.43624,6250000.0
2008-02-18 20:28:00,2.4357,2.4357,2.43074,2.43478,13000000.0
2008-02-18 20:29:00,2.4303,2.43592,2.4303,2.43257,8250000.0
2008-02-18 20:30:00,2.43317,2.43588,2.43256,2.43588,8500000.0
2008-02-18 20:31:00,2.43233,2.43615,2.43022,2.43615,12500000.0
2008-02-18 20:32:00,2.43604,2.43614,2.43164,2.43579,12130000.0
2008-02-18 20:33:00,2.43196,2.43554,2.43196,2.43428,9760000.0
2008-02-18 20:34:00,2.43041,2.4357,2.42966,2.43354,5500000.0
2008-02-18 20:35:00,2.43349,2.43532,2.43021,2.43255,7750000.0
2008-02-18 20:36:00,2.4335,2.43551,2.43246,2.43246,12000000.0
2008-02-18 20:37:00,2.43402,2.43545,2.43105,2.43391,8250000.0
2008-02-18 20:38:00,2.43562,2.43562,2.4336,2.4336,1880000.0
2008-02-18 20:39:00,2.43544,2.43621,2.43283,2.43403,8000000.0
2008-02-18 20:40:00,2.43284,2.43529,2.42962,2.42962,5500000.0
2008-02-18 20:41:00,2.43546,2.43604,2.43205,2.43604,11250000.0
2008-02-18 20:42:00,2.4351,2.4351,2.42994,2.43134,8250000.0
2008-02-18 20:43:00,2.43583,2.43583,2.43215,2.43224,7250000.0
2008-02-18 20:44:00,2.43218,2.43575,2.43066,2.43285,6250000.0
2008-02-18 20:46:00,2.43203,2.4361,2.43203,2.4358,11630000.0
2008-02-18 20:47:00,2.43512,2.43521,2.43417,2.43417,7000000.0
2008-02-18 20:48:00,2.43546,2.43546,2.43085,2.43235,8000000.0
2008-02-18 20:49:00,2.43592,2.43692,2.43258,2.43572,7750000.0
2008-02-18 20:50:00,2.43248,2.43529,2.43154,2.43512,8750000.0
2008-02-18 20:51:00,2.43396,2.43562,2.43286,2.43562,6500000.0
2008-02-18 20:52:00,2.43564,2.43564,2.43077,2.43077,9760000.0
2008-02-18 20:53:00,2.43601,2.43601,2.43601,2.43601,750000.0
2008-02-18 20:54:00,2.43103,2.43575,2.42986,2.43575,11130000.0
2008-02-18 20:55:00,2.43544,2.43544,2.42898,2.43281,9380000.0
2008-02-18 20:56:00,2.43439,2.43471,2.42954,2.43428,6380000.0
2008-02-18 20:57:00,2.43279,2.43584,2.43279,2.4352,7250000.0
2008-02-18 20:58:00,2.43611,2.43657,2.43427,2.43611,5500000.0
2008-02-18 20:59:00,2.43319,2.43511,2.43168,2.43236,5880000.0
2008-02-18 21:00:00,2.43197,2.43474,2.43197,2.43474,8250000.0
2008-02-18 21:01:00,2.43218,2.43453,2.42763,2.43453,8000000.0
2008-02-18 21:02:00,2.43521,2.43582,2.43338,2.43453,10510000.0
2008-02-18 21:04:00,2.43213,2.43488,2.43084,2.43452,12750000.0
2008-02-18 21:05:00,2.43062,2.4343,2.42765,2.4312,10000000.0
2008-02-18 21:06:00,2.4339,2.43407,2.42936,2.43361,10000000.0
2008-02-18 21:07:00,2.43372,2.43372,2.43295,2.43295,6750000.0
2008-02-18 21:08:00,2.43187,2.43343,2.42758,2.43166,7250000.0
2008-02-18 21:09:00,2.42786,2.43318,2.42786,2.43193,9380000.0
2008-02-18 21:10:00,2.43208,2.4333,2.42781,2.4333,10130000.0
2008-02-18 21:11:00,2.42615,2.42973,2.42615,2.42924,12000000.0
2008-02-18 21:12:00,2.43234,2.43507,2.4294,2.43103,9500000.0
2008-02-18 21:13:00,2.43207,2.43374,2.42928,2.43374,12630000.0
2008-02-18 21:14:00,2.43094,2.4338,2.42971,2.43239,8750000.0
2008-02-18 21:15:00,2.43347,2.4346,2.42982,2.42982,6010000.0
2008-02-18 21:16:00,2.43475,2.43477,2.43135,2.43444,11750000.0
2008-02-18 21:17:00,2.43007,2.43356,2.42809,2.43218,6500000.0
2008-02-18 21:18:00,2.43135,2.43456,2.43031,2.43183,9380000.0
2008-02-18 21:19:00,2.43422,2.43422,2.43149,2.43206,7000000.0
2008-02-18 21:20:00,2.43384,2.43384,2.4301,2.43299,9630000.0
2008-02-18 21:21:00,2.43124,2.4339,2.42952,2.43223,11000000.0
2008-02-18 21:22:00,2.43155,2.43391,2.42904,2.4326,6750000.0
2008-02-18 21:23:00,2.4331,2.43377,2.43078,2.43377,5750000.0
2008-02-18 21:24:00,2.42893,2.43279,2.42831,2.43129,8750000.0
2008-02-18 21:25:00,2.43243,2.43473,2.43092,2.43473,8630000.0
2008-02-18 21:26:00,2.43277,2.43466,2.4305,2.4305,6630000.0
2008-02-18 21:27:00,2.43436,2.43484,2.43169,2.43387,8880000.0
2008-02-18 21:28:00,2.43022,2.43412,2.43022,2.43412,9000000.0
2008-02-18 21:29:00,2.43405,2.43492,2.43259,2.43313,6000000.0
2008-02-18 21:30:00,2.43257,2.43399,2.43198,2.43225,6630000.0
2008-02-18 21:31:00,2.43395,2.43497,2.43001,2.43497,6130000.0
2008-02-18 21:32:00,2.43149,2.43451,2.42924,2.43451,11250000.0
2008-02-18 21:33:00,2.43459,2.43522,2.43107,2.43378,11880000.0
2008-02-18 21:34:00,2.43419,2.43515,2.43102,2.43515,9000000.0
2008-02-18 21:35:00,2.43452,2.4346,2.43115,2.43453,7250000.0
2008-02-18 21:36:00,2.43461,2.43523,2.43117,2.43117,7750000.0
2008-02-18 21:37:00,2.43186,2.43442,2.42896,2.4338,11250000.0
2008-02-18 21:38:00,2.43402,2.43425,2.43022,2.43425,8130000.0
2008-02-18 21:39:00,2.43164,2.43393,2.42772,2.43335,12250000.0
2008-02-18 21:40:00,2.43412,2.43412,2.42966,2.43137,8750000.0
2008-02-18 21:41:00,2.43212,2.43293,2.43156,2.4317,5250000.0
2008-02-18 21:42:00,2.43175,2.43519,2.43047,2.43519,7380000.0
2008-02-18 21:44:00,2.43511,2.43567,2.43492,2.43501,7250000.0
2008-02-18 21:45:00,2.43184,2.43385,2.42836,2.43202,8250000.0
2008-02-18 21:46:00,2.43316,2.43429,2.43224,2.43429,9000000.0
2008-02-18 21:47:00,2.4346,2.43522,2.4346,2.43522,1750000.0
2008-02-18 21:49:00,2.43273,2.43407,2.42941,2.43175,6500000.0
2008-02-18 21:50:00,2.43408,2.43532,2.43408,2.43532,5500000.0
2008-02-18 21:51:00,2.43967,2.44202,2.43785,2.44132,8250000.0
2008-02-18 21:52:00,2.43627,2.44039,2.43564,2.43833,6250000.0
2008-02-18 21:53:00,2.43481,2.43546,2.43147,2.43525,10500000.0
2008-02-18 21:55:00,2.43132,2.43421,2.4307,2.43228,7750000.0
2008-02-18 21:56:00,2.43376,2.43387,2.43113,2.43157,7630000.0
2008-02-18 21:57:00,2.43565,2.43565,2.43122,2.43559,8250000.0
2008-02-18 21:58:00,2.43497,2.43497,2.43215,2.4345,9380000.0
2008-02-18 21:59:00,2.43525,2.43525,2.43519,2.43519,1750000.0
2008-02-18 22:00:00,2.43439,2.43477,2.43249,2.43249,6630000.0
2008-02-18 22:01:00,2.43509,2.43509,2.43151,2.43326,7250000.0
2008-02-18 22:02:00,2.43282,2.43482,2.43234,2.43482,5380000.0
2008-02-18 22:03:00,2.43475,2.43475,2.42789,2.43446,10760000.0
2008-02-18 22:04:00,2.43259,2.43381,2.42769,2.4326,6880000.0
2008-02-18 22:05:00,2.43412,2.43563,2.43333,2.43522,5880000.0
2008-02-18 22:06:00,2.43408,2.43457,2.43225,2.43439,7000000.0
2008-02-18 22:07:00,2.43045,2.43451,2.42988,2.43451,7500000.0
2008-02-18 22:09:00,2.43147,2.43577,2.42973,2.43491,6750000.0
2008-02-18 22:10:00,2.43322,2.43567,2.43322,2.43557,6130000.0
2008-02-18 22:11:00,2.43264,2.43346,2.431,2.43202,8380000.0
2008-02-18 22:12:00,2.43338,2.43582,2.43338,2.43522,6000000.0
2008-02-18 22:13:00,2.43567,2.43567,2.43522,2.43522,1750000.0
2008-02-18 22:15:00,2.43487,2.43499,2.43065,2.43108,7380000.0
2008-02-18 22:16:00,2.43196,2.43223,2.43036,2.43216,5500000.0
2008-02-18 22:17:00,2.43235,2.43427,2.42835,2.43427,9260000.0
2008-02-18 22:18:00,2.43269,2.43493,2.43153,2.43461,5880000.0
2008-02-18 22:19:00,2.435,2.43582,2.43484,2.43522,5500000.0
2008-02-18 22:20:00,2.43252,2.43458,2.42867,2.43458,9000000.0
2008-02-18 22:21:00,2.43325,2.43422,2.43248,2.43422,7000000.0
2008-02-18 22:22:00,2.43495,2.43563,2.43247,2.43547,5500000.0
2008-02-18 22:23:00,2.43252,2.43463,2.43228,2.43231,9250000.0
2008-02-18 22:24:00,2.43506,2.43577,2.42973,2.43508,6880000.0
2008-02-18 22:25:00,2.43539,2.43542,2.43195,2.43504,6750000.0
2008-02-18 22:26:00,2.43481,2.43537,2.43416,2.43482,7000000.0
2008-02-18 22:27:00,2.43282,2.43491,2.43282,2.43491,4000000.0
2008-02-18 22:28:00,2.43522,2.43617,2.43167,2.43532,9750000.0
2008-02-18 22:30:00,2.43231,2.43431,2.4302,2.43255,7500000.0
2008-02-18 22:31:00,2.43413,2.43413,2.43149,2.43153,5250000.0
2008-02-18 22:32:00,2.43494,2.43552,2.43307,2.43532,9500000.0
2008-02-18 22:33:00,2.43532,2.43552,2.43173,2.43552,8500000.0
2008-02-18 22:34:00,2.43325,2.43472,2.4313,2.43472,11250000.0
2008-02-18 22:35:00,2.4351,2.43523,2.43147,2.43328,7250000.0
2008-02-18 22:36:00,2.4317,2.43442,2.42863,2.43442,7880000.0
2008-02-18 22:37:00,2.42885,2.43433,2.42885,2.43433,11500000.0
2008-02-18 22:38:00,2.43348,2.43568,2.43192,2.43511,6250000.0
2008-02-18 22:39:00,2.43201,2.43424,2.42791,2.43424,7750000.0
2008-02-18 22:40:00,2.43261,2.43408,2.43224,2.43234,8500000.0
2008-02-18 22:41:00,2.4314,2.4343,2.42966,2.43369,9630000.0
2008-02-18 22:42:00,2.43446,2.43469,2.43289,2.43469,8750000.0
2008-02-18 22:44:00,2.43318,2.43318,2.42746,2.42746,5630000.0
2008-02-18 22:45:00,2.43231,2.43376,2.4295,2.43376,11880000.0
2008-02-18 22:46:00,2.43292,2.43365,2.43023,2.43365,7000000.0
2008-02-18 22:47:00,2.43415,2.43423,2.42947,2.43146,7250000.0
2008-02-18 22:48:00,2.43147,2.43465,2.43147,2.43193,8380000.0
2008-02-18 22:49:00,2.43327,2.43367,2.42776,2.42776,5500000.0
2008-02-18 22:50:00,2.43405,2.43449,2.42854,2.43137,16010000.0
2008-02-18 22:51:00,2.4328,2.43526,2.4328,2.43526,7500000.0
2008-02-18 22:52:00,2.43504,2.43526,2.43212,2.43212,7630000.0
2008-02-18 22:53:00,2.43598,2.43623,2.43248,2.43433,12760000.0
2008-02-18 22:55:00,2.43554,2.43622,2.43003,2.4358,11250000.0
2008-02-18 22:56:00,2.43582,2.43582,2.43568,2.43582,5750000.0
2008-02-18 22:57:00,2.43245,2.43478,2.43169,2.43478,5500000.0
2008-02-18 22:58:00,2.43402,2.43435,2.43233,2.43404,10250000.0
2008-02-18 22:59:00,2.43092,2.43447,2.42984,2.43447,13880000.0
2008-02-18 23:01:00,2.43236,2.43657,2.43236,2.43597,7500000.0
2008-02-18 23:02:00,2.42951,2.43441,2.42951,2.43178,8000000.0
2008-02-18 23:03:00,2.43298,2.43421,2.42834,2.42978,11250000.0
2008-02-18 23:04:00,2.43168,2.43449,2.42863,2.43449,8500000.0
2008-02-18 23:05:00,2.4337,2.43394,2.43191,2.43345,8630000.0
2008-02-18 23:06:00,2.43473,2.43507,2.43234,2.43502,11750000.0
2008-02-18 23:07:00,2.4347,2.43476,2.42945,2.43476,8500000.0
2008-02-18 23:08:00,2.43069,2.43417,2.42979,2.43417,8250000.0
2008-02-18 23:09:00,2.43481,2.43522,2.42856,2.43213,7000000.0
2008-02-18 23:10:00,2.43005,2.4341,2.43005,2.43315,6000000.0
2008-02-18 23:11:00,2.43296,2.43505,2.43117,2.43505,7500000.0
2008-02-18 23:12:00,2.43259,2.43296,2.43045,2.43214,6500000.0
2008-02-18 23:13:00,2.43481,2.43622,2.43377,2.43567,8880000.0
2008-02-18 23:15:00,2.43294,2.43463,2.43255,2.43443,8500000.0
2008-02-18 23:16:00,2.4326,2.43461,2.43133,2.43133,6510000.0
2008-02-18 23:17:00,2.43004,2.43433,2.42954,2.43297,7880000.0
2008-02-18 23:18:00,2.43503,2.43503,2.43103,2.43443,12130000.0
2008-02-18 23:19:00,2.43279,2.43396,2.42641,2.42641,9390000.0
2008-02-18 23:21:00,2.43596,2.43596,2.43181,2.43498,8000000.0
2008-02-18 23:22:00,2.43346,2.43471,2.43142,2.43459,6380000.0
2008-02-18 23:23:00,2.43092,2.43417,2.43077,2.43167,11000000.0
2008-02-18 23:24:00,2.43608,2.43608,2.43205,2.43205,10260000.0
2008-02-18 23:25:00,2.4316,2.43359,2.4316,2.43269,8500000.0
2008-02-18 23:26:00,2.43273,2.43415,2.42811,2.43204,10000000.0
2008-02-18 23:27:00,2.43482,2.43546,2.43096,2.43213,11250000.0
2008-02-18 23:28:00,2.4282,2.43413,2.4282,2.43413,9250000.0
2008-02-18 23:29:00,2.43427,2.43464,2.42851,2.43306,6750000.0
2008-02-18 23:30:00,2.43277,2.43419,2.4267,2.43413,7630000.0
2008-02-18 23:31:00,2.43127,2.43451,2.42854,2.43407,11760000.0
2008-02-18 23:32:00,2.43129,2.43403,2.43129,2.43154,7880000.0
2008-02-18 23:33:00,2.43202,2.43573,2.43202,2.43426,11500000.0
2008-02-18 23:35:00,2.43391,2.43443,2.42964,2.43375,9380000.0
2008-02-18 23:36:00,2.43176,2.4343,2.43082,2.43198,9000000.0
2008-02-18 23:37:00,2.43153,2.43411,2.4314,2.43302,8000000.0
2008-02-18 23:38:00,2.43494,2.43494,2.43255,2.43438,10630000.0
2008-02-18 23:39:00,2.43366,2.43443,2.43273,2.43443,4880000.0
2008-02-18 23:40:00,2.4309,2.43562,2.4309,2.43502,7380000.0
2008-02-18 23:41:00,2.43048,2.43483,2.42944,2.43458,5130000.0
2008-02-18 23:42:00,2.43201,2.4341,2.43148,2.4316,6500000.0
2008-02-18 23:43:00,2.43426,2.4343,2.4295,2.4313,7630000.0
2008-02-18 23:44:00,2.43387,2.43489,2.43368,2.43406,7380000.0
2008-02-18 23:45:00,2.43555,2.43652,2.43258,2.43583,6250000.0
2008-02-18 23:47:00,2.43459,2.43557,2.43459,2.4348,5750000.0
2008-02-18 23:48:00,2.42999,2.43441,2.42999,2.43227,8500000.0
2008-02-18 23:49:00,2.43145,2.43425,2.42971,2.4326,13250000.0
2008-02-18 23:50:00,2.43159,2.43486,2.42989,2.43308,11630000.0
2008-02-18 23:51:00,2.43385,2.43512,2.43012,2.43512,9250000.0
2008-02-18 23:52:00,2.43533,2.43533,2.43138,2.43143,6250000.0
2008-02-18 23:53:00,2.43552,2.4365,2.43117,2.43565,17750000.0
2008-02-18 23:54:00,2.43334,2.43567,2.43255,2.43567,10000000.0
2008-02-18 23:55:00,2.43234,2.43517,2.43041,2.43517,9380000.0
2008-02-18 23:56:00,2.4343,2.43491,2.43297,2.43491,5000000.0
2008-02-18 23:57:00,2.43263,2.43352,2.42982,2.43298,8500000.0
2008-02-18 23:58:00,2.43541,2.43541,2.42907,2.43422,6630000.0
2008-02-18 23:59:00,2.43469,2.43469,2.43059,2.4323,6500000.0
2008-02-19 00:00:00,2.43475,2.43513,2.432,2.432,12380000.0
2008-02-19 00:01:00,2.43572,2.43633,2.43197,2.43556,8630000.0
2008-02-19 00:02:00,2.44096,2.44096,2.43402,2.43446,4750000.0
2008-02-19 00:03:00,2.43483,2.43483,2.43051,2.43274,7000000.0
2008-02-19 00:04:00,2.43604,2.43604,2.43045,2.43516,10250000.0
2008-02-19 00:05:00,2.43407,2.43435,2.43252,2.43252,3750000.0
2008-02-19 00:06:00,2.43302,2.43456,2.43081,2.43193,11000000.0
2008-02-19 00:07:00,2.42947,2.43535,2.42947,2.43414,13750000.0
2008-02-19 00:08:00,2.43344,2.43522,2.43344,2.43522,8250000.0
2008-02-19 00:09:00,2.43098,2.43442,2.43098,2.4313,5250000.0
2008-02-19 00:10:00,2.43236,2.43464,2.43123,2.43183,5250000.0
2008-02-19 00:11:00,2.43333,2.43512,2.43152,2.43251,11250000.0
2008-02-19 00:13:00,2.43572,2.43572,2.43572,2.43572,1000000.0
2008-02-19 00:14:00,2.43488,2.43652,2.43462,2.43589,11000000.0
2008-02-19 00:15:00,2.43306,2.43451,2.42992,2.43451,5750000.0
2008-02-19 00:16:00,2.43192,2.43441,2.43192,2.43339,6380000.0
2008-02-19 00:17:00,2.43309,2.43456,2.43054,2.43054,9750000.0
2008-02-19 00:18:00,2.43398,2.43562,2.43398,2.43473,12000000.0
2008-02-19 00:19:00,2.43401,2.43443,2.4321,2.43443,6250000.0
2008-02-19 00:20:00,2.43457,2.43505,2.43086,2.43474,10250000.0
2008-02-19 00:21:00,2.43525,2.43525,2.43146,2.43496,9500000.0
2008-02-19 00:22:00,2.43255,2.43331,2.42753,2.43331,8380000.0
2008-02-19 00:23:00,2.43436,2.43436,2.42971,2.43363,5500000.0
2008-02-19 00:24:00,2.43456,2.43456,2.43214,2.43214,6000000.0
2008-02-19 00:25:00,2.43471,2.43592,2.43052,2.43362,8000000.0
2008-02-19 00:27:00,2.43493,2.43493,2.43171,2.43222,6250000.0
2008-02-19 00:28:00,2.43215,2.43481,2.42817,2.43156,5250000.0
2008-02-19 00:29:00,2.43286,2.43467,2.43082,2.43467,8250000.0
2008-02-19 00:30:00,2.43428,2.43546,2.43336,2.43438,9500000.0
2008-02-19 00:31:00,2.4358,2.43588,2.43493,2.43543,9250000.0
2008-02-19 00:32:00,2.43177,2.43442,2.42982,2.43424,10260000.0
2008-02-19 00:33:00,2.43348,2.43452,2.43111,2.4321,7500000.0
2008-02-19 00:34:00,2.43341,2.43498,2.43149,2.43498,8750000.0
2008-02-19 00:35:00,2.43383,2.43473,2.43108,2.43444,9510000.0
2008-02-19 00:36:00,2.43412,2.4351,2.43048,2.43048,10500000.0
2008-02-19 00:37:00,2.43087,2.43652,2.43087,2.43581,8000000.0
2008-02-19 00:38:00,2.4314,2.43375,2.431,2.43235,10630000.0
2008-02-19 00:39:00,2.4328,2.43467,2.43019,2.43467,9750000.0
2008-02-19 00:40:00,2.43265,2.4401,2.43146,2.4401,7500000.0
2008-02-19 00:41:00,2.43386,2.43482,2.43084,2.43347,7000000.0
2008-02-19 00:42:00,2.4343,2.43484,2.4307,2.43354,10500000.0
2008-02-19 00:43:00,2.43338,2.43545,2.43315,2.4352,7500000.0
2008-02-19 00:44:00,2.43204,2.43494,2.43101,2.43494,10750000.0
2008-02-19 00:45:00,2.43376,2.43447,2.43049,2.4327,5250000.0
2008-02-19 00:46:00,2.42939,2.43509,2.42939,2.43469,9630000.0
2008-02-19 00:47:00,2.43508,2.43508,2.42939,2.43401,9250000.0
2008-02-19 00:48:00,2.42884,2.43424,2.42884,2.43269,7000000.0
2008-02-19 00:49:00,2.4333,2.43397,2.43121,2.43143,8250000.0
2008-02-19 00:50:00,2.4344,2.43514,2.43331,2.43514,5250000.0
2008-02-19 00:51:00,2.43343,2.43504,2.42973,2.43141,11750000.0
2008-02-19 00:52:00,2.43297,2.43442,2.43176,2.43327,11630000.0
2008-02-19 00:53:00,2.43338,2.43567,2.43198,2.43323,14250000.0
2008-02-19 00:54:00,2.43385,2.43766,2.43269,2.43269,9500000.0
2008-02-19 00:55:00,2.43486,2.4363,2.43234,2.43454,6630000.0
2008-02-19 00:56:00,2.43421,2.43488,2.4325,2.43296,8000000.0
2008-02-19 00:57:00,2.43332,2.43602,2.43169,2.43602,8250000.0
2008-02-19 00:58:00,2.43331,2.43503,2.43153,2.43287,15000000.0
2008-02-19 00:59:00,2.43514,2.43577,2.43125,2.43433,5750000.0
2008-02-19 01:00:00,2.43405,2.43428,2.43015,2.43428,8250000.0
2008-02-19 01:01:00,2.43326,2.43564,2.43137,2.43564,5500000.0
2008-02-19 01:02:00,2.43285,2.4352,2.43103,2.43335,11750000.0
2008-02-19 01:03:00,2.43238,2.4347,2.43149,2.43373,9130000.0
2008-02-19 01:04:00,2.43384,2.43458,2.43345,2.43383,5500000.0
2008-02-19 01:05:00,2.43265,2.4337,2.43043,2.43287,5250000.0
2008-02-19 01:06:00,2.4335,2.43452,2.4325,2.43451,5250000.0
2008-02-19 01:07:00,2.43416,2.43424,2.43019,2.43019,10000000.0
2008-02-19 01:08:00,2.4334,2.43454,2.43311,2.43416,5750000.0
2008-02-19 01:09:00,2.43327,2.43469,2.43205,2.43332,11130000.0
2008-02-19 01:10:00,2.43419,2.43505,2.43281,2.43447,5250000.0
2008-02-19 01:11:00,2.43294,2.43429,2.42917,2.43285,14250000.0
2008-02-19 01:12:00,2.43452,2.43452,2.43247,2.43413,9000000.0
2008-02-19 01:13:00,2.43193,2.43428,2.43057,2.43057,6500000.0
2008-02-19 01:14:00,2.43484,2.43484,2.42844,2.43293,10750000.0
2008-02-19 01:15:00,2.43405,2.43592,2.43353,2.43592,11500000.0
2008-02-19 01:16:00,2.43536,2.43607,2.4321,2.43607,10000000.0
2008-02-19 01:17:00,2.43494,2.43707,2.43211,2.4359,11000000.0
2008-02-19 01:18:00,2.43773,2.43773,2.43103,2.43295,7500000.0
2008-02-19 01:19:00,2.4354,2.43612,2.431,2.43294,7500000.0
2008-02-19 01:20:00,2.43705,2.43718,2.43451,2.43539,6000000.0
2008-02-19 01:21:00,2.43595,2.43666,2.43119,2.43666,14000000.0
2008-02-19 01:22:00,2.4353,2.43598,2.43427,2.43427,6130000.0
2008-02-19 01:23:00,2.43144,2.43632,2.43068,2.43367,10500000.0
2008-02-19 01:24:00,2.43607,2.43668,2.43376,2.43668,6750000.0
2008-02-19 01:25:00,2.4363,2.43664,2.43254,2.43625,9500000.0
2008-02-19 01:26:00,2.43041,2.43618,2.42953,2.42953,14130000.0
2008-02-19 01:27:00,2.43668,2.43669,2.4313,2.43669,6630000.0
2008-02-19 01:28:00,2.43657,2.43658,2.43374,2.43374,6750000.0
2008-02-19 01:29:00,2.43718,2.43773,2.43343,2.4345,6250000.0
2008-02-19 01:30:00,2.43512,2.43554,2.42983,2.42983,7500000.0
2008-02-19 01:31:00,2.43484,2.43498,2.43048,2.43498,7250000.0
2008-02-19 01:32:00,2.43467,2.4366,2.42994,2.4366,10630000.0
2008-02-19 01:33:00,2.43725,2.43737,2.43217,2.43737,6000000.0
2008-02-19 01:34:00,2.42857,2.43413,2.42857,2.43235,8130000.0
2008-02-19 01:35:00,2.43503,2.43675,2.43256,2.43596,9000000.0
2008-02-19 01:36:00,2.43558,2.43598,2.43363,2.43586,8750000.0
2008-02-19 01:37:00,2.43404,2.43671,2.43314,2.43671,10250000.0
2008-02-19 01:38:00,2.4361,2.43657,2.43384,2.43401,11500000.0
2008-02-19 01:39:00,2.43629,2.43698,2.43256,2.43698,5750000.0
2008-02-19 01:40:00,2.43461,2.43607,2.43275,2.43452,8250000.0
2008-02-19 01:41:00,2.43536,2.43713,2.432,2.43713,14750000.0
2008-02-19 01:42:00,2.43576,2.43576,2.43087,2.4312,7250000.0
2008-02-19 01:43:00,2.43387,2.43701,2.43038,2.43362,11380000.0
2008-02-19 01:44:00,2.43624,2.4364,2.43001,2.43481,13630000.0
2008-02-19 01:45:00,2.4346,2.43622,2.42854,2.43473,11750000.0
2008-02-19 01:46:00,2.43393,2.43617,2.432,2.43279,9000000.0
2008-02-19 01:47:00,2.4342,2.43477,2.43353,2.4343,10750000.0
2008-02-19 01:48:00,2.43046,2.43574,2.43046,2.43522,7250000.0
2008-02-19 01:49:00,2.43468,2.4359,2.43387,2.43387,13130000.0
2008-02-19 01:50:00,2.43297,2.4358,2.43232,2.4358,8130000.0
2008-02-19 01:51:00,2.43395,2.43559,2.43341,2.43549,7880000.0
2008-02-19 01:52:00,2.43518,2.43549,2.43087,2.43314,13880000.0
2008-02-19 01:53:00,2.43054,2.43393,2.43054,2.43216,7000000.0
2008-02-19 01:54:00,2.43484,2.43549,2.4331,2.43416,5630000.0
2008-02-19 01:55:00,2.43145,2.4362,2.43073,2.43607,14880000.0
2008-02-19 01:56:00,2.43435,2.4362,2.43263,2.4362,6880000.0
2008-02-19 01:57:00,2.43583,2.43583,2.4313,2.4346,12000000.0
2008-02-19 01:58:00,2.43605,2.43623,2.43415,2.43556,10380000.0
2008-02-19 02:00:00,2.43457,2.43618,2.43236,2.43618,6250000.0
2008-02-19 02:01:00,2.43639,2.43675,2.4349,2.43644,5750000.0
2008-02-19 02:02:00,2.43703,2.43711,2.43552,2.43638,9000000.0
2008-02-19 02:03:00,2.43568,2.43663,2.43401,2.43577,5750000.0
2008-02-19 02:04:00,2.43775,2.43775,2.43215,2.43377,10000000.0
2008-02-19 02:05:00,2.43634,2.43751,2.43453,2.43678,10500000.0
2008-02-19 02:06:00,2.43375,2.43717,2.43375,2.43664,7000000.0
2008-02-19 02:07:00,2.43734,2.43734,2.43357,2.43683,7890000.0
2008-02-19 02:08:00,2.43603,2.43685,2.43364,2.43685,8380000.0
2008-02-19 02:09:00,2.43538,2.43627,2.43074,2.43074,8250000.0
2008-02-19 02:10:00,2.43616,2.43651,2.43317,2.43651,8250000.0
2008-02-19 02:11:00,2.43668,2.43674,2.43245,2.43425,7880000.0
2008-02-19 02:12:00,2.43403,2.43429,2.43021,2.43324,9630000.0
2008-02-19 02:13:00,2.43517,2.43571,2.43175,2.43175,12500000.0
2008-02-19 02:14:00,2.43291,2.43598,2.43291,2.43537,8750000.0
2008-02-19 02:15:00,2.43526,2.43601,2.43462,2.4349,5500000.0
2008-02-19 02:16:00,2.43361,2.43627,2.43194,2.4354,5630000.0
2008-02-19 02:17:00,2.43401,2.43605,2.43371,2.43371,8250000.0
2008-02-19 02:18:00,2.43201,2.43646,2.43201,2.43398,8510000.0
2008-02-19 02:19:00,2.43556,2.43658,2.43481,2.43656,9380000.0
2008-02-19 02:20:00,2.43343,2.43753,2.43306,2.43753,8000000.0
2008-02-19 02:21:00,2.43525,2.43685,2.43419,2.43685,7750000.0
2008-02-19 02:22:00,2.43585,2.43643,2.43015,2.43608,13260000.0
2008-02-19 02:23:00,2.43298,2.4352,2.43216,2.43266,8000000.0
2008-02-19 02:24:00,2.43334,2.43677,2.43334,2.43433,5000000.0
2008-02-19 02:25:00,2.43449,2.43629,2.42986,2.43625,9380000.0
2008-02-19 02:26:00,2.43583,2.43657,2.43191,2.43657,9250000.0
2008-02-19 02:27:00,2.4373,2.43797,2.43623,2.43714,5250000.0
2008-02-19 02:28:00,2.43731,2.43731,2.43337,2.43532,10260000.0
2008-02-19 02:29:00,2.4321,2.43611,2.4321,2.43426,7500000.0
2008-02-19 02:30:00,2.433,2.43672,2.433,2.43672,10000000.0
2008-02-19 02:31:00,2.4348,2.43644,2.43436,2.43443,6500000.0
2008-02-19 02:32:00,2.43444,2.43711,2.43242,2.4335,9250000.0
2008-02-19 02:33:00,2.43618,2.43619,2.43159,2.43586,9500000.0
2008-02-19 02:34:00,2.43293,2.43656,2.42948,2.43656,9000000.0
2008-02-19 02:35:00,2.43658,2.43658,2.43077,2.43564,8500000.0
2008-02-19 02:36:00,2.43682,2.43712,2.43074,2.43502,11630000.0
2008-02-19 02:37:00,2.43133,2.43712,2.43133,2.4332,12250000.0
2008-02-19 02:38:00,2.4328,2.43637,2.43258,2.43637,12000000.0
2008-02-19 02:39:00,2.43454,2.43645,2.43301,2.43337,13000000.0
2008-02-19 02:40:00,2.43403,2.43658,2.43395,2.43658,6500000.0
2008-02-19 02:41:00,2.4359,2.4359,2.42855,2.42855,7130000.0
2008-02-19 02:42:00,2.43398,2.43563,2.43255,2.43472,7000000.0
2008-02-19 02:43:00,2.4332,2.43625,2.43008,2.43625,10250000.0
2008-02-19 02:44:00,2.43385,2.43621,2.43255,2.43621,5250000.0
2008-02-19 02:45:00,2.43517,2.43517,2.42813,2.43409,8500000.0
2008-02-19 02:46:00,2.43434,2.4345,2.43109,2.43363,9000000.0
2008-02-19 02:47:00,2.43515,2.43631,2.43345,2.43345,8500000.0
2008-02-19 02:48:00,2.43676,2.43676,2.43236,2.43492,8500000.0
2008-02-19 02:49:00,2.43647,2.43647,2.43305,2.43375,7630000.0
2008-02-19 02:50:00,2.43351,2.43494,2.431,2.431,4000000.0
2008-02-19 02:51:00,2.43346,2.43657,2.43332,2.43592,7500000.0
2008-02-19 02:52:00,2.43269,2.43717,2.43269,2.43369,8380000.0
2008-02-19 02:53:00,2.4363,2.4363,2.43333,2.43556,7750000.0
2008-02-19 02:54:00,2.43389,2.43615,2.43007,2.43543,10750000.0
2008-02-19 02:55:00,2.43447,2.43712,2.4308,2.43552,16250000.0
2008-02-19 02:56:00,2.43271,2.43436,2.42636,2.43436,13250000.0
2008-02-19 02:57:00,2.43172,2.43382,2.42771,2.42771,9000000.0
2008-02-19 02:58:00,2.43254,2.43321,2.43197,2.43231,10750000.0
2008-02-19 02:59:00,2.43024,2.43449,2.42937,2.4339,5750000.0
2008-02-19 03:00:00,2.43447,2.43447,2.43213,2.43213,10500000.0
2008-02-19 03:01:00,2.43124,2.43431,2.43067,2.43194,9750000.0
2008-02-19 03:02:00,2.43268,2.43468,2.43177,2.43468,6750000.0
2008-02-19 03:03:00,2.43333,2.43449,2.43154,2.43449,5880000.0
2008-02-19 03:04:00,2.43149,2.43478,2.43071,2.43324,7250000.0
2008-02-19 03:05:00,2.4342,2.43444,2.43134,2.43444,6500000.0
2008-02-19 03:06:00,2.43154,2.43568,2.4298,2.43568,14880000.0
2008-02-19 03:07:00,2.4351,2.4351,2.43159,2.43285,5500000.0
2008-02-19 03:08:00,2.43386,2.43484,2.43126,2.43141,9250000.0
2008-02-19 03:09:00,2.43301,2.43494,2.43169,2.43448,5500000.0
2008-02-19 03:10:00,2.43548,2.43548,2.43376,2.43405,6000000.0
2008-02-19 03:11:00,2.43335,2.43485,2.43114,2.43122,9000000.0
2008-02-19 03:12:00,2.43313,2.43502,2.43039,2.43502,5880000.0
2008-02-19 03:13:00,2.43373,2.43557,2.43248,2.4328,10880000.0
2008-02-19 03:14:00,2.43419,2.43593,2.4313,2.43326,9880000.0
2008-02-19 03:15:00,2.43416,2.43558,2.42968,2.42968,6380000.0
2008-02-19 03:16:00,2.43649,2.43649,2.43101,2.43101,9130000.0
2008-02-19 03:17:00,2.43379,2.43577,2.43007,2.43577,7250000.0
2008-02-19 03:18:00,2.43326,2.43494,2.4314,2.43428,5500000.0
2008-02-19 03:19:00,2.43405,2.43551,2.42987,2.43551,8000000.0
2008-02-19 03:20:00,2.42819,2.43492,2.42819,2.43336,6750000.0
2008-02-19 03:21:00,2.43309,2.4353,2.43159,2.43301,8000000.0
2008-02-19 03:22:00,2.43724,2.43724,2.43341,2.43526,7880000.0
2008-02-19 03:23:00,2.43232,2.43609,2.4293,2.43609,8500000.0
2008-02-19 03:24:00,2.43331,2.43514,2.42925,2.43514,7500000.0
2008-02-19 03:25:00,2.43474,2.43533,2.43107,2.43513,5750000.0
2008-02-19 03:26:00,2.43526,2.43569,2.43028,2.43403,5500000.0
2008-02-19 03:27:00,2.43505,2.43511,2.43027,2.43429,13500000.0
2008-02-19 03:28:00,2.4354,2.4354,2.43062,2.43158,7500000.0
2008-02-19 03:29:00,2.4335,2.43427,2.42758,2.43375,8630000.0
2008-02-19 03:30:00,2.43552,2.43631,2.4321,2.4321,6250000.0
2008-02-19 03:31:00,2.4328,2.43518,2.43247,2.43314,6500000.0
2008-02-19 03:32:00,2.43428,2.43433,2.43018,2.43018,9000000.0
2008-02-19 03:33:00,2.43596,2.43687,2.43341,2.43341,6500000.0
2008-02-19 03:34:00,2.43142,2.43499,2.43142,2.43171,7250000.0
2008-02-19 03:35:00,2.43257,2.43441,2.43151,2.43441,8130000.0
2008-02-19 03:36:00,2.43332,2.43473,2.43125,2.43125,6250000.0
2008-02-19 03:37:00,2.43528,2.43533,2.43205,2.43205,5880000.0
2008-02-19 03:38:00,2.43241,2.43446,2.43215,2.43446,4000000.0
2008-02-19 03:39:00,2.43277,2.43446,2.43162,2.43162,12500000.0
2008-02-19 03:40:00,2.43105,2.43558,2.43105,2.43557,6000000.0
2008-02-19 03:41:00,2.43457,2.43457,2.4311,2.43421,7880000.0
2008-02-19 03:42:00,2.43056,2.43539,2.4304,2.43539,7130000.0
2008-02-19 03:43:00,2.43265,2.43428,2.43045,2.43045,8250000.0
2008-02-19 03:44:00,2.43264,2.43471,2.43259,2.43471,11880000.0
2008-02-19 03:45:00,2.43379,2.43617,2.43168,2.43394,10750000.0
2008-02-19 03:46:00,2.43263,2.43395,2.42851,2.43312,6500000.0
2008-02-19 03:47:00,2.43394,2.43491,2.43021,2.43206,5630000.0
2008-02-19 03:48:00,2.43543,2.43568,2.43203,2.43336,8000000.0
2008-02-19 03:49:00,2.43423,2.43423,2.42964,2.43011,11500000.0
2008-02-19 03:50:00,2.43149,2.43489,2.4267,2.43192,8250000.0
2008-02-19 03:51:00,2.43385,2.43522,2.42959,2.43115,8750000.0
2008-02-19 03:52:00,2.43379,2.43379,2.42813,2.4301,7500000.0
2008-02-19 03:53:00,2.43378,2.43443,2.42732,2.43215,9130000.0
2008-02-19 03:54:00,2.43204,2.43457,2.43204,2.43286,7380000.0
2008-02-19 03:56:00,2.43238,2.43403,2.42983,2.43022,8880000.0
2008-02-19 03:57:00,2.43372,2.4338,2.43172,2.43172,9010000.0
2008-02-19 03:58:00,2.42914,2.43414,2.42914,2.43151,10500000.0
2008-02-19 03:59:00,2.43356,2.43455,2.43342,2.43455,9380000.0
2008-02-19 04:00:00,2.43214,2.43478,2.43023,2.43273,9380000.0
2008-02-19 04:01:00,2.43255,2.43478,2.43053,2.43478,7250000.0
2008-02-19 04:02:00,2.43325,2.43464,2.42954,2.43435,11750000.0
2008-02-19 04:03:00,2.42983,2.43455,2.42983,2.43319,7750000.0
2008-02-19 04:04:00,2.43083,2.43481,2.43083,2.4341,11000000.0
2008-02-19 04:05:00,2.43477,2.43477,2.43103,2.43355,12750000.0
2008-02-19 04:06:00,2.4331,2.4336,2.42637,2.43067,8250000.0
2008-02-19 04:07:00,2.42868,2.43401,2.42868,2.43401,6630000.0
2008-02-19 04:08:00,2.43229,2.43295,2.4283,2.43295,6000000.0
2008-02-19 04:09:00,2.43197,2.43427,2.42672,2.43317,7250000.0
2008-02-19 04:10:00,2.42982,2.43353,2.42982,2.4309,6380000.0
2008-02-19 04:11:00,2.43261,2.43261,2.43074,2.43161,5750000.0
2008-02-19 04:12:00,2.43207,2.43398,2.42942,2.4313,8750000.0
2008-02-19 04:13:00,2.43247,2.43247,2.43051,2.43051,6250000.0
2008-02-19 04:14:00,2.4306,2.43428,2.42996,2.43152,6250000.0
2008-02-19 04:15:00,2.4302,2.43418,2.42968,2.43418,5500000.0
2008-02-19 04:16:00,2.43154,2.43472,2.43144,2.43469,6500000.0
2008-02-19 04:17:00,2.43367,2.43417,2.42919,2.43168,9500000.0
2008-02-19 04:18:00,2.43208,2.43366,2.43044,2.43328,9630000.0
2008-02-19 04:19:00,2.4297,2.43335,2.428,2.43181,7630000.0
2008-02-19 04:20:00,2.43119,2.43374,2.43051,2.43051,6250000.0
2008-02-19 04:21:00,2.43246,2.43398,2.43246,2.43398,5750000.0
2008-02-19 04:22:00,2.42913,2.43498,2.42913,2.43355,10000000.0
2008-02-19 04:23:00,2.43107,2.43329,2.42953,2.43257,9500000.0
2008-02-19 04:24:00,2.4324,2.43394,2.43057,2.43394,7880000.0
2008-02-19 04:25:00,2.43177,2.43446,2.4289,2.43446,7500000.0
2008-02-19 04:26:00,2.43462,2.43475,2.4289,2.43146,5750000.0
2008-02-19 04:27:00,2.43265,2.43373,2.42942,2.43053,7380000.0
2008-02-19 04:28:00,2.42961,2.43131,2.42776,2.42885,10500000.0
2008-02-19 04:29:00,2.43157,2.43274,2.42896,2.42896,8630000.0
2008-02-19 04:31:00,2.43102,2.43232,2.42883,2.43223,6000000.0
2008-02-19 04:33:00,2.42899,2.43409,2.42899,2.43018,10000000.0
2008-02-19 04:34:00,2.43048,2.43288,2.42918,2.43216,8250000.0
2008-02-19 04:35:00,2.43152,2.43329,2.42995,2.43264,8880000.0
2008-02-19 04:36:00,2.43212,2.43441,2.42934,2.43435,10000000.0
2008-02-19 04:37:00,2.43219,2.43413,2.43018,2.43155,10880000.0
2008-02-19 04:38:00,2.43444,2.43574,2.42934,2.43193,9000000.0
2008-02-19 04:39:00,2.4325,2.43403,2.4299,2.43403,8750000.0
2008-02-19 04:40:00,2.43279,2.43425,2.43054,2.43054,8130000.0
2008-02-19 04:41:00,2.43067,2.43396,2.43067,2.43363,6630000.0
2008-02-19 04:42:00,2.43336,2.43395,2.43166,2.43395,5500000.0
2008-02-19 04:43:00,2.43334,2.43334,2.42877,2.43068,6250000.0
2008-02-19 04:45:00,2.43225,2.43445,2.42967,2.43008,12000000.0
2008-02-19 04:46:00,2.43438,2.43438,2.43063,2.43334,10000000.0
2008-02-19 04:48:00,2.43382,2.43443,2.43098,2.43443,14880000.0
2008-02-19 04:49:00,2.43036,2.43363,2.43036,2.43363,8380000.0
2008-02-19 04:50:00,2.43133,2.43387,2.4294,2.43387,8500000.0
2008-02-19 04:51:00,2.43444,2.43446,2.43048,2.43075,8500000.0
2008-02-19 04:52:00,2.43005,2.43368,2.4283,2.43197,8000000.0
2008-02-19 04:53:00,2.43218,2.43359,2.42696,2.42696,11880000.0
2008-02-19 04:54:00,2.43429,2.43429,2.43069,2.43238,8000000.0
2008-02-19 04:55:00,2.43081,2.43171,2.42776,2.43161,6750000.0
2008-02-19 04:56:00,2.43255,2.43392,2.42972,2.43358,7630000.0
2008-02-19 04:57:00,2.43284,2.43455,2.43099,2.43455,8000000.0
2008-02-19 04:58:00,2.43547,2.43547,2.43277,2.43461,10880000.0
2008-02-19 04:59:00,2.43532,2.43532,2.42875,2.42945,9000000.0
2008-02-19 05:00:00,2.43101,2.43437,2.43101,2.43437,11250000.0
2008-02-19 05:01:00,2.43458,2.43515,2.43073,2.43323,5500000.0
2008-02-19 05:02:00,2.43439,2.43439,2.43131,2.43253,8250000.0
2008-02-19 05:03:00,2.43258,2.43403,2.42933,2.43156,4880000.0
2008-02-19 05:04:00,2.4299,2.43371,2.4299,2.43197,7380000.0
2008-02-19 05:05:00,2.4329,2.43423,2.4301,2.43423,9000000.0
2008-02-19 05:06:00,2.4319,2.43407,2.43052,2.43407,6380000.0
2008-02-19 05:07:00,2.43173,2.43377,2.42988,2.43097,5750000.0
2008-02-19 05:08:00,2.43427,2.43427,2.42733,2.42796,9630000.0
2008-02-19 05:09:00,2.43179,2.43358,2.42946,2.43336,10630000.0
2008-02-19 05:10:00,2.43189,2.43511,2.43035,2.43413,11250000.0
2008-02-19 05:11:00,2.43376,2.43376,2.43018,2.43145,9250000.0
2008-02-19 05:12:00,2.434,2.434,2.42917,2.43377,5630000.0
2008-02-19 05:13:00,2.43091,2.43163,2.42672,2.43066,9380000.0
2008-02-19 05:14:00,2.43191,2.43293,2.43028,2.43228,9750000.0
2008-02-19 05:15:00,2.43271,2.43348,2.4295,2.4313,8750000.0
2008-02-19 05:16:00,2.43323,2.43323,2.42763,2.42763,10000000.0
2008-02-19 05:17:00,2.42731,2.43309,2.42731,2.43309,7880000.0
2008-02-19 05:18:00,2.43153,2.43153,2.43059,2.43068,7750000.0
2008-02-19 05:19:00,2.43294,2.43294,2.42997,2.43089,6000000.0
2008-02-19 05:20:00,2.43081,2.43392,2.42882,2.42882,6500000.0
2008-02-19 05:21:00,2.43127,2.43311,2.43088,2.43106,7250000.0
2008-02-19 05:22:00,2.43382,2.43467,2.43015,2.43411,10500000.0
2008-02-19 05:23:00,2.43345,2.43345,2.43036,2.43136,6250000.0
2008-02-19 05:24:00,2.4299,2.43321,2.42682,2.42682,5250000.0
2008-02-19 05:25:00,2.43385,2.43416,2.43062,2.43167,8500000.0
2008-02-19 05:26:00,2.42835,2.43299,2.42835,2.43144,8250000.0
2008-02-19 05:27:00,2.43335,2.43335,2.42967,2.42967,8750000.0
2008-02-19 05:28:00,2.43443,2.43443,2.42741,2.43119,9000000.0
2008-02-19 05:29:00,2.43377,2.43377,2.42721,2.43327,6750000.0
2008-02-19 05:30:00,2.4345,2.4345,2.42937,2.42937,11880000.0
2008-02-19 05:31:00,2.43097,2.43449,2.43059,2.43187,10250000.0
2008-02-19 05:32:00,2.43727,2.43809,2.43249,2.43302,8750000.0
2008-02-19 05:34:00,2.4338,2.43479,2.43194,2.43455,6750000.0
2008-02-19 05:35:00,2.43296,2.43416,2.42963,2.43187,6750000.0
2008-02-19 05:36:00,2.43058,2.43464,2.42992,2.4333,7000000.0
2008-02-19 05:37:00,2.43405,2.43405,2.42995,2.43235,7500000.0
2008-02-19 05:38:00,2.43347,2.43433,2.43242,2.43242,5750000.0
2008-02-19 05:39:00,2.4307,2.43442,2.4307,2.43422,9750000.0
2008-02-19 05:40:00,2.4321,2.43376,2.43038,2.43038,6000000.0
2008-02-19 05:41:00,2.43339,2.43475,2.43155,2.43155,7000000.0
2008-02-19 05:42:00,2.43315,2.43444,2.42847,2.43199,11500000.0
2008-02-19 05:43:00,2.43501,2.43501,2.42946,2.43228,6880000.0
2008-02-19 05:44:00,2.43198,2.43457,2.42833,2.42833,8750000.0
2008-02-19 05:45:00,2.43168,2.43394,2.43168,2.43323,7750000.0
2008-02-19 05:46:00,2.43314,2.43483,2.42755,2.43181,6630000.0
2008-02-19 05:47:00,2.43383,2.43383,2.43093,2.43192,5750000.0
2008-02-19 05:48:00,2.43327,2.43463,2.43073,2.43073,5750000.0
2008-02-19 05:49:00,2.43483,2.43483,2.43017,2.43323,12000000.0
2008-02-19 05:50:00,2.43012,2.43352,2.42895,2.43009,9880000.0
2008-02-19 05:51:00,2.43161,2.43466,2.43161,2.43442,8000000.0
2008-02-19 05:52:00,2.4347,2.4347,2.43078,2.43257,7250000.0
2008-02-19 05:53:00,2.43296,2.4341,2.42943,2.4341,7750000.0
2008-02-19 05:54:00,2.43084,2.43398,2.43084,2.4312,7500000.0
2008-02-19 05:55:00,2.43248,2.43331,2.42974,2.42974,8750000.0
2008-02-19 05:56:00,2.43158,2.43219,2.4285,2.43108,8630000.0
2008-02-19 05:57:00,2.43198,2.43446,2.42891,2.43446,7500000.0
2008-02-19 05:58:00,2.43473,2.43473,2.43208,2.43263,5500000.0
2008-02-19 05:59:00,2.43128,2.43417,2.43048,2.43417,8500000.0
2008-02-19 06:00:00,2.42985,2.43457,2.42985,2.43267,9000000.0
2008-02-19 06:01:00,2.43178,2.43429,2.43036,2.43429,5750000.0
2008-02-19 06:02:00,2.43021,2.43371,2.42907,2.42907,7630000.0
2008-02-19 06:03:00,2.42867,2.43385,2.42867,2.43385,5750000.0
2008-02-19 06:04:00,2.4293,2.43368,2.42893,2.42893,8000000.0
2008-02-19 06:05:00,2.43408,2.43408,2.43071,2.43176,8880000.0
2008-02-19 06:06:00,2.42921,2.43336,2.42921,2.43336,15750000.0
2008-02-19 06:07:00,2.43091,2.43264,2.42927,2.42927,6000000.0
2008-02-19 06:08:00,2.43143,2.43279,2.43019,2.4322,7500000.0
2008-02-19 06:09:00,2.4338,2.4338,2.42989,2.43012,9500000.0
2008-02-19 06:10:00,2.42872,2.43322,2.42872,2.43252,7000000.0
2008-02-19 06:11:00,2.42947,2.43346,2.42697,2.43207,8500000.0
2008-02-19 06:12:00,2.43209,2.43382,2.42974,2.43092,7750000.0
2008-02-19 06:13:00,2.43102,2.43303,2.42908,2.43081,10500000.0
2008-02-19 06:14:00,2.43235,2.43405,2.43121,2.43121,8250000.0
2008-02-19 06:15:00,2.42868,2.434,2.42868,2.434,7130000.0
2008-02-19 06:16:00,2.4311,2.43372,2.4311,2.43205,10380000.0
2008-02-19 06:17:00,2.43382,2.43407,2.43361,2.43382,6500000.0
2008-02-19 06:18:00,2.42967,2.43382,2.42967,2.43363,10500000.0
2008-02-19 06:20:00,2.43388,2.43496,2.43197,2.43197,8880000.0
2008-02-19 06:21:00,2.42963,2.43298,2.42963,2.43238,8630000.0
2008-02-19 06:22:00,2.43453,2.43478,2.43033,2.4337,9500000.0
2008-02-19 06:23:00,2.43376,2.43384,2.43255,2.43384,8000000.0
2008-02-19 06:24:00,2.4328,2.4328,2.42547,2.42547,8750000.0
2008-02-19 06:25:00,2.43336,2.43391,2.42931,2.43391,7750000.0
2008-02-19 06:26:00,2.43139,2.43404,2.43136,2.43306,5500000.0
2008-02-19 06:27:00,2.43069,2.43069,2.42668,2.42668,5500000.0
2008-02-19 06:28:00,2.43128,2.43432,2.43083,2.43153,9250000.0
2008-02-19 06:29:00,2.43389,2.43462,2.42922,2.43402,8630000.0
2008-02-19 06:30:00,2.432,2.432,2.42775,2.42941,8250000.0
2008-02-19 06:31:00,2.43329,2.43329,2.42802,2.42898,6000000.0
2008-02-19 06:32:00,2.42794,2.43239,2.42794,2.43137,8260000.0
2008-02-19 06:34:00,2.433,2.43406,2.42961,2.43406,9000000.0
2008-02-19 06:35:00,2.42827,2.4339,2.42827,2.43359,7380000.0
2008-02-19 06:36:00,2.43205,2.4331,2.43022,2.43022,6750000.0
2008-02-19 06:37:00,2.43272,2.43402,2.428,2.43341,9130000.0
2008-02-19 06:38:00,2.43136,2.43332,2.43072,2.43223,10750000.0
2008-02-19 06:39:00,2.43298,2.43406,2.42951,2.43334,8000000.0
2008-02-19 06:40:00,2.43307,2.43363,2.43106,2.43363,6000000.0
2008-02-19 06:41:00,2.4321,2.43456,2.43122,2.43374,8750000.0
2008-02-19 06:42:00,2.43201,2.43411,2.42927,2.43089,8380000.0
2008-02-19 06:43:00,2.43342,2.43403,2.42987,2.43172,6500000.0
2008-02-19 06:45:00,2.42995,2.43407,2.42995,2.43108,5750000.0
2008-02-19 06:46:00,2.43174,2.43391,2.43033,2.43391,8250000.0
2008-02-19 06:47:00,2.42883,2.43281,2.42883,2.43247,7250000.0
2008-02-19 06:48:00,2.4334,2.43366,2.43054,2.43054,5250000.0
2008-02-19 06:49:00,2.42996,2.43462,2.42996,2.43342,7500000.0
2008-02-19 06:51:00,2.43331,2.43349,2.43052,2.43142,14250000.0
2008-02-19 06:52:00,2.43107,2.43371,2.42995,2.43349,7750000.0
2008-02-19 06:53:00,2.43137,2.43436,2.42889,2.43403,7500000.0
2008-02-19 06:54:00,2.43168,2.43401,2.42933,2.43368,7000000.0
2008-02-19 06:55:00,2.43274,2.43285,2.42806,2.43098,12500000.0
2008-02-19 06:56:00,2.43313,2.43377,2.43148,2.43324,8630000.0
2008-02-19 06:57:00,2.42954,2.43338,2.42954,2.4311,16750000.0
2008-02-19 06:58:00,2.43349,2.43417,2.4294,2.43357,7380000.0
2008-02-19 06:59:00,2.42957,2.43304,2.42867,2.43035,7000000.0
2008-02-19 07:00:00,2.43124,2.43463,2.42953,2.43123,9750000.0
2008-02-19 07:01:00,2.42889,2.43258,2.42706,2.43258,6750000.0
2008-02-19 07:02:00,2.43245,2.43417,2.43166,2.43166,3750000.0
2008-02-19 07:03:00,2.43206,2.43425,2.43092,2.43092,5130000.0
2008-02-19 07:05:00,2.43311,2.43399,2.43072,2.43128,10750000.0
2008-02-19 07:06:00,2.43233,2.43403,2.42879,2.43403,7500000.0
2008-02-19 07:07:00,2.43439,2.43439,2.42839,2.43354,5880000.0
2008-02-19 07:08:00,2.43211,2.43432,2.43181,2.43317,7130000.0
2008-02-19 07:09:00,2.43454,2.43454,2.42947,2.43279,11750000.0
2008-02-19 07:10:00,2.43266,2.43459,2.43004,2.43337,10500000.0
2008-02-19 07:11:00,2.43172,2.434,2.42802,2.43345,5500000.0
2008-02-19 07:12:00,2.43231,2.43418,2.42841,2.43092,10250000.0
2008-02-19 07:13:00,2.4314,2.43454,2.42944,2.43084,8750000.0
2008-02-19 07:14:00,2.43389,2.4347,2.43214,2.43443,5500000.0
2008-02-19 07:15:00,2.43273,2.43529,2.43051,2.4338,13750000.0
2008-02-19 07:16:00,2.43396,2.43396,2.4278,2.43151,7130000.0
2008-02-19 07:17:00,2.43231,2.43412,2.43151,2.43151,9250000.0
2008-02-19 07:18:00,2.43488,2.43488,2.43142,2.43293,6010000.0
2008-02-19 07:19:00,2.43415,2.43457,2.42898,2.42985,14380000.0
2008-02-19 07:20:00,2.42975,2.43282,2.42975,2.43043,7500000.0
2008-02-19 07:21:00,2.43258,2.43302,2.42964,2.43122,13250000.0
2008-02-19 07:22:00,2.43342,2.43415,2.42865,2.43165,11630000.0
2008-02-19 07:23:00,2.4311,2.43214,2.42928,2.43124,6630000.0
2008-02-19 07:24:00,2.43099,2.43178,2.4289,2.43178,7500000.0
2008-02-19 07:25:00,2.43259,2.4326,2.43045,2.43045,6250000.0
2008-02-19 07:26:00,2.42562,2.43143,2.42562,2.42824,8500000.0
2008-02-19 07:27:00,2.42918,2.43169,2.42916,2.43169,7380000.0
2008-02-19 07:28:00,2.42608,2.43273,2.42608,2.43253,7500000.0
2008-02-19 07:29:00,2.43185,2.43266,2.42678,2.42948,13000000.0
2008-02-19 07:30:00,2.43144,2.43186,2.42971,2.43129,8880000.0
2008-02-19 07:31:00,2.43102,2.43265,2.42777,2.43175,7500000.0
2008-02-19 07:32:00,2.42988,2.43222,2.42874,2.42977,6000000.0
2008-02-19 07:33:00,2.42631,2.43225,2.42602,2.43139,10500000.0
2008-02-19 07:34:00,2.43178,2.43182,2.42758,2.42961,10000000.0
2008-02-19 07:35:00,2.42963,2.43264,2.42963,2.43228,9750000.0
2008-02-19 07:36:00,2.42896,2.43261,2.42815,2.43261,6750000.0
2008-02-19 07:37:00,2.43034,2.43184,2.42976,2.43103,6500000.0
2008-02-19 07:38:00,2.43155,2.43209,2.42902,2.43194,10000000.0
2008-02-19 07:39:00,2.43001,2.4304,2.42829,2.42844,13750000.0
2008-02-19 07:40:00,2.42826,2.43107,2.42482,2.42995,7630000.0
2008-02-19 07:41:00,2.43017,2.43034,2.42526,2.42826,7250000.0
2008-02-19 07:42:00,2.42675,2.43087,2.42675,2.42696,7750000.0
2008-02-19 07:43:00,2.42903,2.43183,2.42777,2.42781,8000000.0
2008-02-19 07:44:00,2.42764,2.43162,2.42764,2.43008,8500000.0
2008-02-19 07:45:00,2.43068,2.43068,2.42785,2.42839,9880000.0
2008-02-19 07:46:00,2.42927,2.42927,2.42279,2.42916,6500000.0
2008-02-19 07:47:00,2.42721,2.42896,2.4254,2.42893,7130000.0
2008-02-19 07:48:00,2.42827,2.42888,2.42597,2.42767,8750000.0
2008-02-19 07:49:00,2.43016,2.43016,2.42564,2.42595,7000000.0
2008-02-19 07:50:00,2.43006,2.43006,2.42525,2.42847,10380000.0
2008-02-19 07:51:00,2.42909,2.42911,2.42752,2.42854,5880000.0
2008-02-19 07:52:00,2.4289,2.42967,2.42439,2.42815,9880000.0
2008-02-19 07:53:00,2.42573,2.42837,2.42321,2.42548,8880000.0
2008-02-19 07:54:00,2.42765,2.42951,2.42515,2.42951,11500000.0
2008-02-19 07:55:00,2.42867,2.42867,2.42776,2.42848,5500000.0
2008-02-19 07:56:00,2.4296,2.4297,2.42643,2.42643,10000000.0
2008-02-19 07:57:00,2.42827,2.42877,2.42515,2.42821,10250000.0
2008-02-19 07:58:00,2.42463,2.42864,2.42455,2.42583,8250000.0
2008-02-19 07:59:00,2.42632,2.42827,2.42501,2.42501,10380000.0
2008-02-19 08:00:00,2.42682,2.42682,2.42418,2.42563,6130000.0
2008-02-19 08:01:00,2.42401,2.4272,2.42401,2.42595,10000000.0
2008-02-19 08:02:00,2.42341,2.42817,2.42063,2.42817,18250000.0
2008-02-19 08:03:00,2.42634,2.42661,2.42257,2.42601,11010000.0
2008-02-19 08:04:00,2.42725,2.42725,2.42314,2.42625,16500000.0
2008-02-19 08:05:00,2.42029,2.42604,2.42029,2.42168,6250000.0
2008-02-19 08:06:00,2.42506,2.42751,2.42153,2.42446,7000000.0
2008-02-19 08:07:00,2.42677,2.42681,2.42144,2.42278,9630000.0
2008-02-19 08:08:00,2.42731,2.42783,2.42263,2.42714,6750000.0
2008-02-19 08:09:00,2.42805,2.42805,2.42136,2.42623,8880000.0
2008-02-19 08:10:00,2.42448,2.42737,2.42403,2.4273,5750000.0
2008-02-19 08:11:00,2.42539,2.42647,2.42454,2.42557,9000000.0
2008-02-19 08:12:00,2.42774,2.42774,2.42468,2.42468,7750000.0
2008-02-19 08:13:00,2.42584,2.4265,2.42431,2.42635,5250000.0
2008-02-19 08:14:00,2.42715,2.4273,2.42334,2.4273,12250000.0
2008-02-19 08:15:00,2.42583,2.42722,2.42128,2.42623,9000000.0
2008-02-19 08:16:00,2.42814,2.42882,2.42515,2.42604,6750000.0
2008-02-19 08:17:00,2.42778,2.42823,2.42623,2.42823,7130000.0
2008-02-19 08:18:00,2.42579,2.42893,2.42382,2.42749,8750000.0
2008-02-19 08:19:00,2.42493,2.42779,2.42476,2.42779,8000000.0
2008-02-19 08:20:00,2.42494,2.4277,2.42428,2.42535,8000000.0
2008-02-19 08:21:00,2.42343,2.42798,2.42343,2.42798,9010000.0
2008-02-19 08:22:00,2.42457,2.42832,2.42197,2.425,10500000.0
2008-02-19 08:23:00,2.42749,2.42776,2.42512,2.42599,5250000.0
2008-02-19 08:24:00,2.42703,2.42881,2.42485,2.42851,7250000.0
2008-02-19 08:25:00,2.4285,2.4285,2.42416,2.42646,10750000.0
2008-02-19 08:26:00,2.42774,2.42811,2.4234,2.42811,8130000.0
2008-02-19 08:27:00,2.42852,2.42852,2.42486,2.42742,7000000.0
2008-02-19 08:28:00,2.42508,2.42665,2.42298,2.42453,15380000.0
2008-02-19 08:29:00,2.42703,2.42801,2.42344,2.42344,5750000.0
2008-02-19 08:30:00,2.42543,2.42543,2.41995,2.42541,13500000.0
2008-02-19 08:31:00,2.423,2.42559,2.41933,2.42536,6630000.0
2008-02-19 08:32:00,2.42594,2.42696,2.42365,2.42365,5250000.0
2008-02-19 08:33:00,2.42596,2.42782,2.42444,2.42614,5500000.0
2008-02-19 08:34:00,2.42572,2.42661,2.41914,2.42497,8130000.0
2008-02-19 08:35:00,2.42393,2.4255,2.42202,2.42503,7500000.0
2008-02-19 08:36:00,2.42555,2.42555,2.42302,2.42546,10750000.0
2008-02-19 08:37:00,2.42421,2.42506,2.42103,2.42506,9750000.0
2008-02-19 08:38:00,2.42312,2.42416,2.41717,2.42374,10750000.0
2008-02-19 08:39:00,2.42268,2.4265,2.4216,2.4265,10250000.0
2008-02-19 08:40:00,2.42052,2.4263,2.42052,2.42525,7750000.0
2008-02-19 08:41:00,2.42173,2.42565,2.41935,2.42401,11130000.0
2008-02-19 08:42:00,2.42559,2.42559,2.4233,2.4233,8750000.0
2008-02-19 08:43:00,2.42196,2.42473,2.42019,2.42473,21130000.0
2008-02-19 08:44:00,2.42256,2.42594,2.41946,2.42337,13260000.0
2008-02-19 08:45:00,2.42303,2.42456,2.42143,2.42254,9750000.0
2008-02-19 08:46:00,2.42593,2.42593,2.421,2.42411,7750000.0
2008-02-19 08:47:00,2.42116,2.42348,2.4203,2.4221,8250000.0
2008-02-19 08:48:00,2.42403,2.42403,2.42181,2.42337,16500000.0
2008-02-19 08:49:00,2.42319,2.42423,2.41972,2.42416,5500000.0
2008-02-19 08:50:00,2.42194,2.42401,2.42082,2.42283,6500000.0
2008-02-19 08:51:00,2.42113,2.42302,2.41955,2.42123,11250000.0
2008-02-19 08:52:00,2.41697,2.42334,2.41697,2.42158,10250000.0
2008-02-19 08:53:00,2.42194,2.42338,2.41925,2.41925,15750000.0
2008-02-19 08:54:00,2.42319,2.42319,2.41856,2.42265,7000000.0
2008-02-19 08:55:00,2.42206,2.42393,2.41986,2.4234,6000000.0
2008-02-19 08:56:00,2.42176,2.42255,2.41921,2.42053,11500000.0
2008-02-19 08:57:00,2.41894,2.42402,2.41701,2.42358,12630000.0
2008-02-19 08:58:00,2.42426,2.42426,2.42016,2.42193,5250000.0
2008-02-19 08:59:00,2.42421,2.42435,2.41903,2.42411,16380000.0
2008-02-19 09:00:00,2.42173,2.42567,2.42134,2.42335,5500000.0
2008-02-19 09:01:00,2.42359,2.42428,2.41903,2.42193,10380000.0
2008-02-19 09:02:00,2.42061,2.42323,2.41727,2.42195,8130000.0
2008-02-19 09:03:00,2.42243,2.42567,2.42129,2.42471,11750000.0
2008-02-19 09:04:00,2.42265,2.42575,2.42157,2.42412,8750000.0
2008-02-19 09:05:00,2.42435,2.42579,2.42078,2.42502,16000000.0
2008-02-19 09:06:00,2.42351,2.42397,2.42041,2.42378,12000000.0
2008-02-19 09:07:00,2.42327,2.42369,2.41992,2.42369,7750000.0
2008-02-19 09:08:00,2.41917,2.42433,2.41917,2.42433,8750000.0
2008-02-19 09:09:00,2.42379,2.42497,2.42113,2.42376,9500000.0
2008-02-19 09:10:00,2.42335,2.42475,2.42174,2.42284,5880000.0
2008-02-19 09:11:00,2.42436,2.42481,2.4235,2.42458,9000000.0
2008-02-19 09:12:00,2.42503,2.42588,2.42063,2.42588,6750000.0
2008-02-19 09:13:00,2.42515,2.4254,2.41888,2.42148,10130000.0
2008-02-19 09:14:00,2.42259,2.42366,2.41807,2.42366,6630000.0
2008-02-19 09:15:00,2.42346,2.42419,2.4196,2.42122,13260000.0
2008-02-19 09:16:00,2.42306,2.42434,2.41997,2.42344,13380000.0
2008-02-19 09:17:00,2.42229,2.42294,2.41822,2.41971,7500000.0
2008-02-19 09:18:00,2.42047,2.42413,2.41989,2.42035,7630000.0
2008-02-19 09:19:00,2.42333,2.42333,2.41738,2.42193,5500000.0
2008-02-19 09:20:00,2.42216,2.42328,2.41719,2.42328,8260000.0
2008-02-19 09:21:00,2.42329,2.4251,2.4198,2.42389,10880000.0
2008-02-19 09:22:00,2.41963,2.42257,2.4159,2.42222,9750000.0
2008-02-19 09:23:00,2.42149,2.42314,2.41993,2.42314,10750000.0
2008-02-19 09:24:00,2.42082,2.42392,2.41715,2.42392,5630000.0
2008-02-19 09:25:00,2.42434,2.42434,2.41804,2.42157,9630000.0
2008-02-19 09:26:00,2.42184,2.42272,2.42035,2.42258,13130000.0
2008-02-19 09:27:00,2.42016,2.42263,2.4164,2.42099,11500000.0
2008-02-19 09:28:00,2.42327,2.4239,2.42103,2.4239,8250000.0
2008-02-19 09:29:00,2.42203,2.42354,2.41672,2.42238,13500000.0
2008-02-19 09:30:00,2.42074,2.42262,2.42019,2.42019,5500000.0
2008-02-19 09:31:00,2.4219,2.42353,2.41989,2.42353,8500000.0
2008-02-19 09:32:00,2.42295,2.42295,2.41769,2.42088,6880000.0
2008-02-19 09:33:00,2.42285,2.42285,2.41667,2.41947,8250000.0
2008-02-19 09:34:00,2.42006,2.42184,2.41809,2.41884,7750000.0
2008-02-19 09:35:00,2.42098,2.42179,2.41511,2.41756,12750000.0
2008-02-19 09:36:00,2.42129,2.42135,2.41755,2.4212,7250000.0
2008-02-19 09:37:00,2.42171,2.42171,2.41478,2.41614,13500000.0
2008-02-19 09:38:00,2.41958,2.41998,2.41728,2.41924,8000000.0
2008-02-19 09:39:00,2.41962,2.41991,2.4165,2.4165,13250000.0
2008-02-19 09:40:00,2.41848,2.4201,2.41517,2.41517,5500000.0
2008-02-19 09:41:00,2.4198,2.42047,2.41392,2.41704,14000000.0
2008-02-19 09:42:00,2.41823,2.421,2.41676,2.421,18760000.0
2008-02-19 09:43:00,2.41612,2.42057,2.41612,2.41993,17750000.0
2008-02-19 09:44:00,2.41948,2.42073,2.41562,2.41562,8630000.0
2008-02-19 09:45:00,2.41789,2.41977,2.41592,2.41872,12750000.0
2008-02-19 09:46:00,2.41757,2.42032,2.4173,2.42032,5750000.0
2008-02-19 09:47:00,2.41891,2.42032,2.41529,2.41529,7750000.0
2008-02-19 09:48:00,2.41838,2.41888,2.41594,2.41856,9500000.0
2008-02-19 09:49:00,2.41762,2.42035,2.41623,2.41842,5630000.0
2008-02-19 09:50:00,2.41504,2.4192,2.41476,2.41898,8250000.0
2008-02-19 09:51:00,2.41633,2.41909,2.41475,2.4166,6500000.0
2008-02-19 09:52:00,2.41846,2.41894,2.41307,2.41566,10130000.0
2008-02-19 09:53:00,2.41803,2.41803,2.4148,2.41689,9880000.0
2008-02-19 09:54:00,2.41677,2.41807,2.414,2.41779,11250000.0
2008-02-19 09:55:00,2.41769,2.41769,2.41459,2.41732,4880000.0
2008-02-19 09:56:00,2.41636,2.41676,2.41397,2.41667,9750000.0
2008-02-19 09:57:00,2.41766,2.41913,2.41445,2.41913,15380000.0
2008-02-19 09:58:00,2.4146,2.41859,2.41436,2.41755,11500000.0
2008-02-19 09:59:00,2.41503,2.4212,2.41503,2.41844,11380000.0
2008-02-19 10:00:00,2.41652,2.41901,2.41477,2.41901,6510000.0
2008-02-19 10:01:00,2.41703,2.41943,2.41403,2.41943,8500000.0
2008-02-19 10:02:00,2.41476,2.41917,2.4137,2.41576,6380000.0
2008-02-19 10:03:00,2.41787,2.4189,2.41408,2.41772,10250000.0
2008-02-19 10:04:00,2.41598,2.41932,2.41598,2.41852,7750000.0
2008-02-19 10:05:00,2.41803,2.41868,2.41588,2.41653,8630000.0
2008-02-19 10:06:00,2.4194,2.41971,2.41374,2.41829,11380000.0
2008-02-19 10:07:00,2.41879,2.41879,2.41645,2.41645,4880000.0
2008-02-19 10:08:00,2.41382,2.41915,2.41382,2.41915,10000000.0
2008-02-19 10:09:00,2.41706,2.41924,2.41514,2.41669,8250000.0
2008-02-19 10:10:00,2.41861,2.41996,2.41433,2.41652,13500000.0
2008-02-19 10:11:00,2.4174,2.42021,2.41386,2.41911,6500000.0
2008-02-19 10:12:00,2.41917,2.42026,2.41392,2.41978,6630000.0
2008-02-19 10:13:00,2.41666,2.42049,2.4163,2.41938,15260000.0
2008-02-19 10:14:00,2.42033,2.42109,2.41819,2.42101,8000000.0
2008-02-19 10:15:00,2.41962,2.42102,2.41697,2.42081,6630000.0
2008-02-19 10:16:00,2.42107,2.42107,2.41774,2.41921,7500000.0
2008-02-19 10:17:00,2.42058,2.42154,2.41784,2.42122,9630000.0
2008-02-19 10:18:00,2.42122,2.42122,2.41858,2.42015,10750000.0
2008-02-19 10:19:00,2.42202,2.42202,2.41782,2.42079,8500000.0
2008-02-19 10:20:00,2.41954,2.421,2.4177,2.421,6630000.0
2008-02-19 10:21:00,2.42219,2.42219,2.41566,2.41804,9000000.0
2008-02-19 10:22:00,2.41951,2.42084,2.41732,2.41741,11000000.0
2008-02-19 10:23:00,2.42006,2.42041,2.41659,2.4173,10880000.0
2008-02-19 10:24:00,2.41981,2.42236,2.41843,2.41862,7250000.0
2008-02-19 10:25:00,2.41887,2.42224,2.41649,2.42224,7130000.0
2008-02-19 10:26:00,2.42099,2.42194,2.41766,2.4211,10750000.0
2008-02-19 10:27:00,2.41752,2.42189,2.41678,2.41868,7000000.0
2008-02-19 10:28:00,2.42203,2.42203,2.41862,2.41941,5750000.0
2008-02-19 10:29:00,2.41732,2.42038,2.41732,2.41987,9130000.0
2008-02-19 10:30:00,2.42266,2.42266,2.41916,2.42079,8880000.0
2008-02-19 10:31:00,2.42233,2.42233,2.41844,2.41985,7510000.0
2008-02-19 10:32:00,2.41873,2.42082,2.41389,2.41957,13380000.0
2008-02-19 10:33:00,2.41994,2.42092,2.41649,2.41895,6500000.0
2008-02-19 10:34:00,2.4211,2.42143,2.41697,2.41747,10000000.0
2008-02-19 10:35:00,2.42111,2.42111,2.41708,2.41708,7500000.0
2008-02-19 10:36:00,2.4206,2.42112,2.417,2.4202,8250000.0
2008-02-19 10:37:00,2.4206,2.42091,2.41704,2.41795,7380000.0
2008-02-19 10:38:00,2.41932,2.42236,2.41713,2.42186,15250000.0
2008-02-19 10:39:00,2.42153,2.42187,2.41769,2.42187,11250000.0
2008-02-19 10:40:00,2.42089,2.42123,2.41835,2.42123,11630000.0
2008-02-19 10:41:00,2.42169,2.42173,2.41759,2.42173,10750000.0
2008-02-19 10:42:00,2.42019,2.42111,2.41846,2.42007,7750000.0
2008-02-19 10:43:00,2.42211,2.42221,2.41755,2.41962,7380000.0
2008-02-19 10:44:00,2.4191,2.42252,2.41811,2.42215,14630000.0
2008-02-19 10:45:00,2.41722,2.42218,2.4171,2.42178,6000000.0
2008-02-19 10:46:00,2.42124,2.42263,2.41815,2.42263,7500000.0
2008-02-19 10:47:00,2.42103,2.42227,2.4196,2.42056,7630000.0
2008-02-19 10:48:00,2.4223,2.42234,2.41936,2.42205,7250000.0
2008-02-19 10:49:00,2.42201,2.42281,2.4173,2.4173,8250000.0
2008-02-19 10:50:00,2.42207,2.42318,2.42094,2.42311,7010000.0
2008-02-19 10:51:00,2.42104,2.42205,2.41733,2.41733,9880000.0
2008-02-19 10:52:00,2.42298,2.42298,2.41834,2.42183,11130000.0
2008-02-19 10:53:00,2.41996,2.42225,2.41644,2.42114,11250000.0
2008-02-19 10:54:00,2.42144,2.42341,2.41693,2.419,9380000.0
2008-02-19 10:55:00,2.42219,2.42314,2.42062,2.42108,7750000.0
2008-02-19 10:56:00,2.42397,2.42414,2.4208,2.42227,12750000.0
2008-02-19 10:57:00,2.42129,2.42496,2.42097,2.42344,8500000.0
2008-02-19 10:58:00,2.42512,2.42512,2.41993,2.42276,7380000.0
2008-02-19 10:59:00,2.42299,2.42466,2.42,2.42462,7000000.0
2008-02-19 11:00:00,2.42164,2.42425,2.41869,2.42366,9510000.0
2008-02-19 11:01:00,2.42479,2.42479,2.41862,2.42285,11250000.0
2008-02-19 11:02:00,2.42299,2.42436,2.42202,2.42281,6500000.0
2008-02-19 11:03:00,2.4243,2.42496,2.42266,2.42446,7000000.0
2008-02-19 11:04:00,2.42274,2.42624,2.42274,2.42541,6500000.0
2008-02-19 11:05:00,2.42411,2.42648,2.42126,2.42413,11250000.0
2008-02-19 11:06:00,2.42397,2.42507,2.42275,2.42295,6750000.0
2008-02-19 11:07:00,2.42373,2.4248,2.42039,2.42039,5880000.0
2008-02-19 11:08:00,2.42429,2.42429,2.42008,2.42323,7750000.0
2008-02-19 11:09:00,2.42466,2.42479,2.41927,2.42208,9500000.0
2008-02-19 11:10:00,2.42528,2.42528,2.41972,2.42384,9000000.0
2008-02-19 11:11:00,2.42528,2.42528,2.42028,2.42448,6880000.0
2008-02-19 11:12:00,2.42165,2.42412,2.42009,2.42195,5250000.0
2008-02-19 11:13:00,2.41987,2.42554,2.41987,2.42349,9630000.0
2008-02-19 11:14:00,2.42115,2.42637,2.42104,2.42637,12000000.0
2008-02-19 11:15:00,2.4257,2.42578,2.42178,2.42178,6750000.0
2008-02-19 11:16:00,2.42411,2.42582,2.42288,2.42406,5250000.0
2008-02-19 11:17:00,2.42589,2.42613,2.41957,2.42424,9250000.0
2008-02-19 11:18:00,2.42464,2.42568,2.41885,2.42334,11630000.0
2008-02-19 11:19:00,2.42365,2.42523,2.41943,2.4242,9500000.0
2008-02-19 11:20:00,2.42429,2.42468,2.41801,2.42292,8500000.0
2008-02-19 11:21:00,2.42369,2.42418,2.4203,2.42401,9000000.0
2008-02-19 11:22:00,2.42363,2.42407,2.41948,2.41978,8000000.0
2008-02-19 11:23:00,2.42429,2.42513,2.42093,2.42415,13000000.0
2008-02-19 11:24:00,2.42505,2.42505,2.41835,2.42094,10500000.0
2008-02-19 11:25:00,2.42396,2.42396,2.41791,2.42277,11250000.0
2008-02-19 11:26:00,2.42343,2.42489,2.42016,2.42489,14500000.0
2008-02-19 11:27:00,2.42277,2.42541,2.42237,2.42462,6750000.0
2008-02-19 11:28:00,2.42444,2.42444,2.41962,2.42085,8250000.0
2008-02-19 11:29:00,2.42439,2.42439,2.41732,2.42156,7500000.0
2008-02-19 11:30:00,2.42265,2.42381,2.42,2.4227,9750000.0
2008-02-19 11:31:00,2.4248,2.4248,2.41937,2.42345,8630000.0
2008-02-19 11:32:00,2.42416,2.42416,2.41887,2.42335,10000000.0
2008-02-19 11:33:00,2.42101,2.42443,2.4207,2.42432,10000000.0
2008-02-19 11:34:00,2.42284,2.42456,2.4223,2.42452,8500000.0
2008-02-19 11:35:00,2.4233,2.42392,2.41892,2.42167,9750000.0
2008-02-19 11:36:00,2.424,2.42501,2.42238,2.42367,7250000.0
2008-02-19 11:37:00,2.42273,2.42525,2.4195,2.42525,8130000.0
2008-02-19 11:38:00,2.4225,2.42513,2.41964,2.42433,5500000.0
2008-02-19 11:39:00,2.42589,2.42592,2.41883,2.42345,9380000.0
2008-02-19 11:40:00,2.42194,2.42724,2.42134,2.4259,11250000.0
2008-02-19 11:41:00,2.42764,2.42879,2.42384,2.42384,10000000.0
2008-02-19 11:42:00,2.42558,2.42644,2.42222,2.42578,6000000.0
2008-02-19 11:43:00,2.42374,2.42522,2.42145,2.42509,14630000.0
2008-02-19 11:44:00,2.42569,2.42574,2.42314,2.4237,7000000.0
2008-02-19 11:45:00,2.4241,2.4264,2.42225,2.4235,9250000.0
2008-02-19 11:46:00,2.42585,2.42585,2.42337,2.42585,9130000.0
2008-02-19 11:47:00,2.42458,2.42663,2.41935,2.42523,12750000.0
2008-02-19 11:48:00,2.42545,2.42715,2.42251,2.42666,11000000.0
2008-02-19 11:49:00,2.42589,2.42678,2.42153,2.42606,9250000.0
2008-02-19 11:50:00,2.42478,2.42632,2.42362,2.42632,6750000.0
2008-02-19 11:51:00,2.42607,2.42607,2.4225,2.4225,5500000.0
2008-02-19 11:52:00,2.4257,2.4257,2.42336,2.42497,7500000.0
2008-02-19 11:53:00,2.42313,2.42491,2.42313,2.42425,5500000.0
2008-02-19 11:54:00,2.42568,2.42625,2.42108,2.42235,9750000.0
2008-02-19 11:55:00,2.42386,2.42498,2.42151,2.42394,6130000.0
2008-02-19 11:56:00,2.42488,2.42572,2.42148,2.42387,10500000.0
2008-02-19 11:57:00,2.42084,2.42532,2.42084,2.42532,6250000.0
2008-02-19 11:58:00,2.41792,2.42547,2.41792,2.42547,12000000.0
2008-02-19 11:59:00,2.42194,2.42544,2.42194,2.42544,8380000.0
2008-02-19 12:00:00,2.42625,2.42655,2.42154,2.42465,10130000.0
2008-02-19 12:01:00,2.42308,2.42615,2.42214,2.42533,7000000.0
2008-02-19 12:02:00,2.42061,2.42529,2.42061,2.42276,7000000.0
2008-02-19 12:03:00,2.42273,2.42648,2.42141,2.42487,11130000.0
2008-02-19 12:04:00,2.42697,2.42747,2.42272,2.42678,8750000.0
2008-02-19 12:05:00,2.42673,2.42673,2.41911,2.42589,8250000.0
2008-02-19 12:06:00,2.42588,2.42643,2.42332,2.42408,8750000.0
2008-02-19 12:07:00,2.42457,2.42702,2.42263,2.4248,8500000.0
2008-02-19 12:08:00,2.42347,2.42578,2.4212,2.42578,6750000.0
2008-02-19 12:09:00,2.42564,2.42655,2.42234,2.4259,10760000.0
2008-02-19 12:10:00,2.42599,2.42742,2.42037,2.42742,13380000.0
2008-02-19 12:11:00,2.42686,2.42697,2.42482,2.42637,11500000.0
2008-02-19 12:12:00,2.42412,2.42717,2.424,2.42633,8750000.0
2008-02-19 12:13:00,2.42592,2.42671,2.42226,2.42454,11380000.0
2008-02-19 12:14:00,2.42475,2.42793,2.42434,2.42768,9500000.0
2008-02-19 12:15:00,2.42032,2.42687,2.42032,2.4261,9250000.0
2008-02-19 12:16:00,2.42686,2.42686,2.42239,2.42556,5750000.0
2008-02-19 12:17:00,2.42636,2.42765,2.4249,2.42681,8250000.0
2008-02-19 12:18:00,2.41984,2.42684,2.41984,2.42106,8130000.0
2008-02-19 12:19:00,2.42698,2.42712,2.42104,2.42449,8630000.0
2008-02-19 12:20:00,2.42348,2.42703,2.42109,2.42438,7000000.0
2008-02-19 12:21:00,2.42646,2.42733,2.42167,2.42298,12750000.0
2008-02-19 12:22:00,2.42813,2.42813,2.42338,2.42727,10500000.0
2008-02-19 12:23:00,2.42684,2.42709,2.42214,2.42542,12260000.0
2008-02-19 12:24:00,2.425,2.42576,2.41964,2.42448,9750000.0
2008-02-19 12:25:00,2.42739,2.42739,2.42397,2.42568,5500000.0
2008-02-19 12:26:00,2.42434,2.4261,2.42233,2.4261,12250000.0
2008-02-19 12:27:00,2.42535,2.42647,2.42138,2.42624,12630000.0
2008-02-19 12:28:00,2.4219,2.42506,2.4219,2.42438,8380000.0
2008-02-19 12:29:00,2.4254,2.42541,2.42185,2.42517,10750000.0
2008-02-19 12:30:00,2.4245,2.42501,2.42105,2.42132,8500000.0
2008-02-19 12:31:00,2.42322,2.42529,2.42169,2.42492,7380000.0
2008-02-19 12:32:00,2.42413,2.42413,2.42105,2.42245,6630000.0
2008-02-19 12:33:00,2.42407,2.42407,2.4204,2.42346,12500000.0
2008-02-19 12:34:00,2.42319,2.42403,2.42173,2.42343,10250000.0
2008-02-19 12:35:00,2.42437,2.42437,2.41914,2.42174,10000000.0
2008-02-19 12:36:00,2.42473,2.42473,2.42147,2.4235,9250000.0
2008-02-19 12:37:00,2.4233,2.42582,2.42098,2.42498,13500000.0
2008-02-19 12:38:00,2.4252,2.42595,2.42,2.42595,9500000.0
2008-02-19 12:39:00,2.42438,2.42631,2.42073,2.42631,6500000.0
2008-02-19 12:40:00,2.42209,2.42614,2.42209,2.42526,7000000.0
2008-02-19 12:41:00,2.42215,2.42466,2.42215,2.42445,7750000.0
2008-02-19 12:42:00,2.42424,2.4245,2.41865,2.4245,13500000.0
2008-02-19 12:43:00,2.42546,2.42546,2.42317,2.42412,8000000.0
2008-02-19 12:44:00,2.42219,2.42498,2.42083,2.42497,10000000.0
2008-02-19 12:45:00,2.42126,2.42486,2.42126,2.42397,5250000.0
2008-02-19 12:46:00,2.42558,2.42558,2.42137,2.42164,11130000.0
2008-02-19 12:47:00,2.42447,2.42569,2.4215,2.42514,8250000.0
2008-02-19 12:48:00,2.42441,2.42543,2.42162,2.42435,11750000.0
2008-02-19 12:49:00,2.42445,2.42587,2.42184,2.42587,6750000.0
2008-02-19 12:50:00,2.42524,2.42538,2.42115,2.4252,10500000.0
2008-02-19 12:51:00,2.42528,2.42528,2.42005,2.42382,8500000.0
2008-02-19 12:52:00,2.42264,2.42384,2.41983,2.41983,7500000.0
2008-02-19 12:53:00,2.42285,2.42306,2.41809,2.42306,9250000.0
2008-02-19 12:54:00,2.42109,2.42336,2.42024,2.42295,9750000.0
2008-02-19 12:55:00,2.42349,2.42349,2.41684,2.42321,9640000.0
2008-02-19 12:56:00,2.42045,2.42338,2.41834,2.42002,12250000.0
2008-02-19 12:57:00,2.42227,2.42368,2.41843,2.42194,9250000.0
2008-02-19 12:58:00,2.42346,2.42429,2.41672,2.4204,11890000.0
2008-02-19 12:59:00,2.42223,2.4249,2.42131,2.42305,10630000.0
2008-02-19 13:00:00,2.42462,2.42598,2.4219,2.42598,11500000.0
2008-02-19 13:01:00,2.42275,2.42565,2.42275,2.4236,7750000.0
2008-02-19 13:02:00,2.42554,2.42821,2.42317,2.42559,10000000.0
2008-02-19 13:03:00,2.4279,2.4279,2.42532,2.42738,9630000.0
2008-02-19 13:04:00,2.42586,2.42646,2.42167,2.4256,13500000.0
2008-02-19 13:05:00,2.42571,2.42748,2.42116,2.42646,15380000.0
2008-02-19 13:06:00,2.42327,2.42668,2.42327,2.42564,8000000.0
2008-02-19 13:07:00,2.42564,2.42786,2.42282,2.4271,11250000.0
2008-02-19 13:08:00,2.4268,2.42813,2.42494,2.42752,8760000.0
2008-02-19 13:09:00,2.42642,2.42896,2.42485,2.42553,7250000.0
2008-02-19 13:10:00,2.42639,2.428,2.42335,2.428,5880000.0
2008-02-19 13:11:00,2.42454,2.42728,2.4225,2.42522,11880000.0
2008-02-19 13:12:00,2.4257,2.42584,2.42229,2.42503,10510000.0
2008-02-19 13:13:00,2.42303,2.42591,2.4202,2.42527,12250000.0
2008-02-19 13:14:00,2.42377,2.42556,2.4218,2.42253,8130000.0
2008-02-19 13:15:00,2.42551,2.42583,2.41978,2.42172,9250000.0
2008-02-19 13:16:00,2.42646,2.42653,2.42028,2.42316,9750000.0
2008-02-19 13:17:00,2.42238,2.4252,2.42238,2.4247,7010000.0
2008-02-19 13:18:00,2.42544,2.42544,2.42208,2.42517,7750000.0
2008-02-19 13:19:00,2.42531,2.42534,2.42107,2.42488,9750000.0
2008-02-19 13:20:00,2.42428,2.42572,2.4241,2.42526,5250000.0
2008-02-19 13:21:00,2.42507,2.42553,2.41998,2.42415,9250000.0
2008-02-19 13:22:00,2.42476,2.42481,2.42145,2.42429,8750000.0
2008-02-19 13:23:00,2.42397,2.42546,2.42195,2.42326,16880000.0
2008-02-19 13:24:00,2.422,2.42567,2.421,2.42481,13000000.0
2008-02-19 13:25:00,2.42491,2.4258,2.42191,2.42546,8510000.0
2008-02-19 13:26:00,2.42735,2.42735,2.42319,2.42426,7750000.0
2008-02-19 13:27:00,2.4241,2.42545,2.42219,2.42497,11500000.0
2008-02-19 13:28:00,2.42623,2.42706,2.4203,2.42515,7750000.0
2008-02-19 13:29:00,2.42325,2.42645,2.42029,2.42452,9000000.0
2008-02-19 13:30:00,2.42593,2.42593,2.41979,2.42483,7750000.0
2008-02-19 13:31:00,2.42031,2.42546,2.42031,2.4243,13380000.0
2008-02-19 13:32:00,2.42455,2.4262,2.42217,2.4262,7500000.0
2008-02-19 13:33:00,2.4226,2.42476,2.42135,2.42394,8000000.0
2008-02-19 13:34:00,2.42371,2.42493,2.42005,2.42493,7000000.0
2008-02-19 13:35:00,2.42256,2.42409,2.41985,2.42377,11000000.0
2008-02-19 13:36:00,2.41969,2.42357,2.41677,2.42132,10250000.0
2008-02-19 13:37:00,2.42195,2.42359,2.41947,2.42196,9500000.0
2008-02-19 13:38:00,2.42252,2.42347,2.41718,2.42347,7630000.0
2008-02-19 13:39:00,2.42338,2.42453,2.41907,2.42423,11130000.0
2008-02-19 13:40:00,2.42069,2.42361,2.42031,2.42107,9250000.0
2008-02-19 13:41:00,2.42287,2.42344,2.41971,2.42232,9130000.0
2008-02-19 13:42:00,2.42222,2.42287,2.42104,2.42265,5500000.0
2008-02-19 13:43:00,2.42394,2.42394,2.41814,2.4229,9500000.0
2008-02-19 13:44:00,2.42403,2.42403,2.42144,2.42358,10630000.0
2008-02-19 13:45:00,2.41871,2.42331,2.41871,2.41991,10500000.0
2008-02-19 13:46:00,2.42263,2.42294,2.41941,2.42294,6000000.0
2008-02-19 13:47:00,2.42056,2.42338,2.42014,2.42112,8880000.0
2008-02-19 13:48:00,2.42168,2.42308,2.41703,2.42308,11500000.0
2008-02-19 13:49:00,2.42279,2.42279,2.41874,2.42156,9000000.0
2008-02-19 13:50:00,2.42225,2.42343,2.41905,2.41966,7000000.0
2008-02-19 13:51:00,2.42277,2.42295,2.41929,2.42295,12500000.0
2008-02-19 13:52:00,2.42132,2.42335,2.41877,2.41991,12880000.0
2008-02-19 13:53:00,2.42336,2.42358,2.41733,2.42285,7380000.0
2008-02-19 13:54:00,2.42178,2.42226,2.41858,2.4193,9250000.0
2008-02-19 13:55:00,2.42346,2.42348,2.42012,2.42012,8500000.0
2008-02-19 13:56:00,2.42043,2.4219,2.41598,2.41598,9250000.0
2008-02-19 13:57:00,2.42296,2.42296,2.41902,2.41932,12250000.0
2008-02-19 13:58:00,2.41847,2.42322,2.41847,2.42149,7000000.0
2008-02-19 13:59:00,2.4231,2.42334,2.42134,2.42171,5750000.0
2008-02-19 14:00:00,2.41619,2.42245,2.41619,2.42223,8380000.0
2008-02-19 14:01:00,2.41986,2.42338,2.41922,2.42302,10000000.0
2008-02-19 14:02:00,2.423,2.42435,2.42179,2.42435,7250000.0
2008-02-19 14:03:00,2.42392,2.42392,2.41846,2.42082,7630000.0
2008-02-19 14:04:00,2.4251,2.42525,2.42003,2.42412,5500000.0
2008-02-19 14:05:00,2.42108,2.42447,2.42036,2.42218,6250000.0
2008-02-19 14:06:00,2.42288,2.42516,2.41823,2.42228,9000000.0
2008-02-19 14:07:00,2.42531,2.42586,2.42005,2.42531,9000000.0
2008-02-19 14:08:00,2.42367,2.42667,2.419,2.42472,12000000.0
2008-02-19 14:09:00,2.4268,2.42683,2.42276,2.42438,6250000.0
2008-02-19 14:10:00,2.42633,2.42721,2.4201,2.42319,11130000.0
2008-02-19 14:11:00,2.42545,2.42546,2.42125,2.42546,5510000.0
2008-02-19 14:12:00,2.42467,2.42625,2.42249,2.42477,12750000.0
2008-02-19 14:13:00,2.4237,2.4256,2.42237,2.42498,10000000.0
2008-02-19 14:14:00,2.42472,2.42485,2.42175,2.42261,7250000.0
2008-02-19 14:15:00,2.4235,2.4266,2.421,2.42568,9380000.0
2008-02-19 14:16:00,2.42633,2.42633,2.42333,2.42571,14500000.0
2008-02-19 14:17:00,2.42502,2.42704,2.42278,2.42704,9380000.0
2008-02-19 14:18:00,2.4249,2.42657,2.42295,2.42657,6250000.0
2008-02-19 14:19:00,2.42421,2.42609,2.41977,2.42602,13250000.0
2008-02-19 14:20:00,2.42587,2.42587,2.41876,2.42568,9250000.0
2008-02-19 14:21:00,2.42532,2.42585,2.42157,2.42157,13000000.0
2008-02-19 14:22:00,2.42022,2.42518,2.42022,2.42342,5250000.0
2008-02-19 14:23:00,2.42505,2.42531,2.42125,2.42461,10010000.0
2008-02-19 14:24:00,2.42469,2.42469,2.42095,2.42406,15250000.0
2008-02-19 14:25:00,2.42515,2.42515,2.42118,2.4244,10000000.0
2008-02-19 14:26:00,2.42333,2.4246,2.41756,2.42372,19260000.0
2008-02-19 14:27:00,2.42411,2.42425,2.42165,2.42291,8750000.0
2008-02-19 14:28:00,2.42298,2.42322,2.41837,2.4224,7130000.0
2008-02-19 14:29:00,2.42325,2.42408,2.41989,2.41989,8500000.0
2008-02-19 14:30:00,2.42076,2.42385,2.42075,2.42075,8250000.0
2008-02-19 14:31:00,2.42264,2.42434,2.42131,2.42131,8130000.0
2008-02-19 14:32:00,2.4209,2.42418,2.41994,2.42418,8250000.0
2008-02-19 14:33:00,2.42441,2.42475,2.42181,2.4228,9500000.0
2008-02-19 14:34:00,2.42467,2.42467,2.41792,2.42253,12630000.0
2008-02-19 14:35:00,2.42163,2.42534,2.42163,2.42471,10130000.0
2008-02-19 14:36:00,2.42374,2.42438,2.42037,2.42438,12250000.0
2008-02-19 14:37:00,2.42276,2.42447,2.41929,2.42289,12250000.0
2008-02-19 14:38:00,2.42318,2.42376,2.42066,2.42111,8750000.0
2008-02-19 14:39:00,2.42422,2.42471,2.41987,2.4199,9130000.0
2008-02-19 14:40:00,2.42364,2.42467,2.42091,2.4212,8380000.0
2008-02-19 14:41:00,2.42319,2.42338,2.41855,2.42163,6750000.0
2008-02-19 14:42:00,2.42316,2.42376,2.42007,2.42376,10500000.0
2008-02-19 14:43:00,2.42096,2.42272,2.41742,2.42198,11380000.0
2008-02-19 14:44:00,2.42479,2.42479,2.42036,2.42264,6500000.0
2008-02-19 14:45:00,2.42248,2.42396,2.41962,2.42135,5500000.0
2008-02-19 14:46:00,2.42284,2.42355,2.41866,2.41866,12000000.0
2008-02-19 14:47:00,2.42486,2.42486,2.4217,2.42409,7500000.0
2008-02-19 14:48:00,2.42335,2.42352,2.41953,2.42325,8250000.0
2008-02-19 14:49:00,2.42354,2.42397,2.42077,2.42397,12750000.0
2008-02-19 14:50:00,2.42255,2.42327,2.41887,2.42327,5250000.0
2008-02-19 14:51:00,2.42008,2.42297,2.41984,2.42297,5250000.0
2008-02-19 14:52:00,2.42096,2.42283,2.4174,2.4174,10130000.0
2008-02-19 14:53:00,2.42064,2.42285,2.41897,2.41954,6000000.0
2008-02-19 14:54:00,2.42304,2.42304,2.41896,2.41896,8880000.0
2008-02-19 14:55:00,2.42117,2.42229,2.4195,2.4215,9250000.0
2008-02-19 14:56:00,2.42167,2.42191,2.41722,2.41722,10000000.0
2008-02-19 14:57:00,2.42181,2.42212,2.41639,2.4189,11130000.0
2008-02-19 14:58:00,2.41983,2.42193,2.41571,2.42049,12630000.0
2008-02-19 14:59:00,2.42109,2.42143,2.41599,2.42038,8250000.0
2008-02-19 15:00:00,2.42026,2.42164,2.41585,2.41782,10000000.0
2008-02-19 15:01:00,2.41982,2.41982,2.4146,2.41714,5500000.0
2008-02-19 15:02:00,2.41767,2.4202,2.41397,2.41772,11000000.0
2008-02-19 15:03:00,2.41931,2.41982,2.41335,2.41335,11390000.0
2008-02-19 15:04:00,2.41754,2.41914,2.41499,2.41591,8500000.0
2008-02-19 15:05:00,2.41886,2.41925,2.41594,2.41826,10880000.0
2008-02-19 15:06:00,2.4164,2.41788,2.41438,2.41639,8500000.0
2008-02-19 15:07:00,2.41396,2.41877,2.41374,2.41877,10630000.0
2008-02-19 15:08:00,2.41936,2.4196,2.41266,2.41522,12000000.0
2008-02-19 15:09:00,2.41738,2.41837,2.41607,2.41837,12880000.0
2008-02-19 15:10:00,2.41837,2.41905,2.41572,2.41601,7380000.0
2008-02-19 15:11:00,2.41636,2.41841,2.41298,2.41316,8000000.0
2008-02-19 15:12:00,2.41612,2.41659,2.41433,2.41651,7500000.0
2008-02-19 15:13:00,2.41625,2.41683,2.41223,2.41223,5880000.0
2008-02-19 15:14:00,2.41654,2.41679,2.41129,2.41679,12000000.0
2008-02-19 15:15:00,2.41485,2.41722,2.4122,2.41722,7500000.0
2008-02-19 15:16:00,2.4162,2.41868,2.41403,2.41733,11500000.0
2008-02-19 15:17:00,2.41736,2.41878,2.41615,2.41802,6250000.0
2008-02-19 15:18:00,2.41882,2.41882,2.41272,2.41882,8130000.0
2008-02-19 15:19:00,2.41771,2.41771,2.41397,2.41397,10000000.0
2008-02-19 15:20:00,2.41826,2.4186,2.41633,2.4186,7250000.0
2008-02-19 15:21:00,2.41465,2.41757,2.41465,2.41656,6750000.0
2008-02-19 15:22:00,2.41801,2.41801,2.4106,2.41707,9380000.0
2008-02-19 15:23:00,2.41724,2.41818,2.41234,2.41538,12380000.0
2008-02-19 15:24:00,2.41283,2.41619,2.41172,2.41606,6880000.0
2008-02-19 15:25:00,2.41379,2.41775,2.41343,2.41707,10000000.0
2008-02-19 15:26:00,2.41654,2.41675,2.41323,2.41675,7130000.0
2008-02-19 15:27:00,2.41413,2.41686,2.41011,2.41655,9000000.0
2008-02-19 15:28:00,2.41476,2.41652,2.41476,2.4156,9630000.0
2008-02-19 15:29:00,2.41425,2.41668,2.41148,2.41628,8880000.0
2008-02-19 15:30:00,2.41371,2.4171,2.41097,2.41235,13750000.0
2008-02-19 15:31:00,2.41606,2.41618,2.41281,2.41373,9130000.0
2008-02-19 15:32:00,2.41649,2.41649,2.41302,2.41576,7250000.0
2008-02-19 15:33:00,2.41571,2.41571,2.41217,2.41385,12250000.0
2008-02-19 15:34:00,2.41653,2.41653,2.41294,2.41531,6250000.0
2008-02-19 15:35:00,2.41366,2.41755,2.41366,2.41681,11380000.0
2008-02-19 15:36:00,2.416,2.41657,2.41209,2.414,12500000.0
2008-02-19 15:37:00,2.41732,2.4177,2.41065,2.41352,5750000.0
2008-02-19 15:38:00,2.41343,2.4174,2.40992,2.41522,9380000.0
2008-02-19 15:39:00,2.4159,2.41737,2.4116,2.41528,13380000.0
2008-02-19 15:40:00,2.41668,2.41785,2.41296,2.41588,9500000.0
2008-02-19 15:41:00,2.41548,2.41753,2.41458,2.41753,7380000.0
2008-02-19 15:42:00,2.41641,2.41717,2.41149,2.41282,6000000.0
2008-02-19 15:43:00,2.4173,2.41743,2.41353,2.41517,12130000.0
2008-02-19 15:44:00,2.41744,2.41744,2.41392,2.41392,8500000.0
2008-02-19 15:45:00,2.41731,2.41794,2.41339,2.41793,7750000.0
2008-02-19 15:46:00,2.41884,2.41884,2.41285,2.41285,6380000.0
2008-02-19 15:47:00,2.41778,2.41873,2.41528,2.41625,7250000.0
2008-02-19 15:48:00,2.41694,2.41858,2.4132,2.4132,8000000.0
2008-02-19 15:49:00,2.41968,2.42003,2.41202,2.42003,9250000.0
2008-02-19 15:50:00,2.41739,2.41961,2.41563,2.41961,8000000.0
2008-02-19 15:51:00,2.41929,2.42061,2.41567,2.42061,7500000.0
2008-02-19 15:52:00,2.42137,2.42137,2.41777,2.42037,7500000.0
2008-02-19 15:53:00,2.41805,2.42184,2.41447,2.42184,10000000.0
2008-02-19 15:54:00,2.4204,2.42076,2.41628,2.41942,6250000.0
2008-02-19 15:55:00,2.42081,2.42114,2.41679,2.42081,6500000.0
2008-02-19 15:56:00,2.42035,2.42055,2.41588,2.41965,9500000.0
2008-02-19 15:57:00,2.42052,2.42061,2.41713,2.41873,8510000.0
2008-02-19 15:58:00,2.4207,2.42122,2.41665,2.42078,7000000.0
2008-02-19 15:59:00,2.42006,2.42148,2.41783,2.41783,13500000.0
2008-02-19 16:00:00,2.42047,2.42175,2.41787,2.42175,7750000.0
2008-02-19 16:01:00,2.41983,2.42196,2.41756,2.42149,8000000.0
2008-02-19 16:02:00,2.42159,2.42159,2.41621,2.42069,13760000.0
2008-02-19 16:03:00,2.42083,2.42154,2.4167,2.42063,9500000.0
2008-02-19 16:04:00,2.42085,2.42251,2.41866,2.42207,8630000.0
2008-02-19 16:05:00,2.4215,2.42216,2.42046,2.42049,6380000.0
2008-02-19 16:06:00,2.42262,2.42403,2.41772,2.41868,9750000.0
2008-02-19 16:07:00,2.42284,2.42297,2.41944,2.42225,9250000.0
2008-02-19 16:08:00,2.42016,2.42276,2.41788,2.42,16750000.0
2008-02-19 16:09:00,2.42041,2.42292,2.41842,2.42193,8380000.0
2008-02-19 16:10:00,2.42359,2.42359,2.41817,2.42192,7750000.0
2008-02-19 16:11:00,2.42182,2.42273,2.4206,2.42267,6500000.0
2008-02-19 16:12:00,2.42218,2.4229,2.42024,2.4229,6500000.0
2008-02-19 16:13:00,2.42089,2.42369,2.41829,2.42369,9750000.0
2008-02-19 16:14:00,2.42357,2.42474,2.42159,2.42474,11130000.0
2008-02-19 16:15:00,2.42255,2.42363,2.42157,2.42311,7750000.0
2008-02-19 16:16:00,2.42367,2.42386,2.42023,2.42254,9000000.0
2008-02-19 16:17:00,2.42361,2.42361,2.42025,2.42312,13880000.0
2008-02-19 16:18:00,2.4226,2.42334,2.41525,2.42143,5380000.0
2008-02-19 16:19:00,2.42162,2.42308,2.41954,2.42043,7250000.0
2008-02-19 16:20:00,2.42027,2.42369,2.41848,2.42297,13130000.0
2008-02-19 16:21:00,2.42105,2.4239,2.42105,2.42185,5630000.0
2008-02-19 16:22:00,2.42172,2.42414,2.41908,2.42391,8000000.0
2008-02-19 16:23:00,2.41926,2.4239,2.41678,2.4239,5750000.0
2008-02-19 16:24:00,2.42229,2.42352,2.41792,2.42304,10250000.0
2008-02-19 16:25:00,2.42352,2.42352,2.41888,2.41888,5880000.0
2008-02-19 16:26:00,2.42076,2.42269,2.41908,2.42098,11130000.0
2008-02-19 16:27:00,2.41888,2.42156,2.41874,2.41874,12510000.0
2008-02-19 16:28:00,2.42018,2.42058,2.41815,2.42058,9250000.0
2008-02-19 16:29:00,2.42051,2.42064,2.41787,2.42053,6250000.0
2008-02-19 16:30:00,2.42011,2.42075,2.41588,2.41931,7000000.0
2008-02-19 16:31:00,2.41943,2.42138,2.41585,2.42138,6880000.0
2008-02-19 16:32:00,2.4202,2.4209,2.4164,2.4209,7500000.0
2008-02-19 16:33:00,2.42131,2.42131,2.41697,2.41897,10250000.0
2008-02-19 16:34:00,2.41537,2.41991,2.41374,2.41835,13750000.0
2008-02-19 16:35:00,2.4195,2.4195,2.41398,2.41916,13130000.0
2008-02-19 16:36:00,2.41839,2.41957,2.41482,2.41829,15250000.0
2008-02-19 16:37:00,2.41813,2.41891,2.41552,2.41875,7750000.0
2008-02-19 16:38:00,2.41804,2.42007,2.41339,2.42007,12000000.0
2008-02-19 16:39:00,2.4187,2.42004,2.41302,2.41719,7250000.0
2008-02-19 16:40:00,2.41738,2.41913,2.41608,2.41895,9630000.0
2008-02-19 16:41:00,2.41926,2.41941,2.41425,2.41425,7750000.0
2008-02-19 16:42:00,2.41962,2.41962,2.41637,2.41705,8630000.0
2008-02-19 16:43:00,2.41996,2.42031,2.4163,2.41823,10510000.0
2008-02-19 16:44:00,2.41953,2.42114,2.41738,2.41967,10500000.0
2008-02-19 16:45:00,2.41805,2.41964,2.41746,2.41916,8130000.0
2008-02-19 16:46:00,2.41973,2.41973,2.41485,2.41826,7000000.0
2008-02-19 16:47:00,2.41938,2.42029,2.41713,2.41958,17130000.0
2008-02-19 16:48:00,2.41933,2.41999,2.41661,2.41771,6250000.0
2008-02-19 16:49:00,2.41826,2.41987,2.41499,2.41918,12750000.0
2008-02-19 16:50:00,2.41855,2.4203,2.41637,2.4197,6000000.0
2008-02-19 16:51:00,2.41659,2.42003,2.4157,2.41757,7250000.0
2008-02-19 16:52:00,2.41905,2.41907,2.41632,2.41907,10750000.0
2008-02-19 16:53:00,2.41991,2.41991,2.41359,2.41899,13630000.0
2008-02-19 16:54:00,2.41632,2.42,2.41632,2.42,7000000.0
2008-02-19 16:55:00,2.41709,2.41891,2.41477,2.41745,6130000.0
2008-02-19 16:56:00,2.41623,2.41895,2.41467,2.41618,9130000.0
2008-02-19 16:57:00,2.41946,2.41993,2.41569,2.41769,6750000.0
2008-02-19 16:58:00,2.4174,2.42139,2.41643,2.4192,13630000.0
2008-02-19 16:59:00,2.41846,2.41867,2.41615,2.41824,8380000.0
2008-02-19 17:00:00,2.41971,2.41986,2.4164,2.41838,6250000.0
2008-02-19 17:01:00,2.41861,2.41971,2.41673,2.41829,8750000.0
2008-02-19 17:02:00,2.41814,2.42151,2.41707,2.4204,7880000.0
2008-02-19 17:03:00,2.41939,2.42128,2.41637,2.41724,8250000.0
2008-02-19 17:04:00,2.42072,2.42072,2.41653,2.42,12500000.0
2008-02-19 17:05:00,2.41784,2.42135,2.41595,2.42058,7750000.0
2008-02-19 17:06:00,2.41983,2.42136,2.41966,2.42136,5500000.0
2008-02-19 17:07:00,2.41915,2.42027,2.41834,2.42017,7000000.0
2008-02-19 17:08:00,2.42056,2.42091,2.41491,2.41491,9130000.0
2008-02-19 17:09:00,2.41896,2.42103,2.41777,2.41955,7250000.0
2008-02-19 17:10:00,2.42002,2.42169,2.41621,2.42169,13000000.0
2008-02-19 17:11:00,2.42081,2.42113,2.41882,2.41928,5750000.0
2008-02-19 17:12:00,2.42222,2.42224,2.41799,2.42058,9760000.0
2008-02-19 17:13:00,2.42077,2.42077,2.41737,2.41859,10510000.0
2008-02-19 17:14:00,2.41822,2.42031,2.41455,2.42003,8130000.0
2008-02-19 17:15:00,2.41945,2.42037,2.41549,2.42009,7750000.0
2008-02-19 17:16:00,2.4199,2.42167,2.41766,2.42163,12380000.0
2008-02-19 17:17:00,2.41986,2.42123,2.41807,2.42123,11000000.0
2008-02-19 17:18:00,2.41795,2.42134,2.41795,2.41923,5630000.0
2008-02-19 17:19:00,2.41656,2.42165,2.41638,2.42144,10000000.0
2008-02-19 17:20:00,2.41838,2.42074,2.41838,2.42036,7250000.0
2008-02-19 17:21:00,2.42188,2.42188,2.41748,2.42021,14000000.0
2008-02-19 17:22:00,2.41963,2.42217,2.41938,2.42217,11380000.0
2008-02-19 17:23:00,2.41993,2.42186,2.41798,2.42019,15510000.0
2008-02-19 17:24:00,2.41896,2.42185,2.41702,2.42141,12380000.0
2008-02-19 17:25:00,2.42118,2.42159,2.41466,2.42018,9630000.0
2008-02-19 17:26:00,2.42099,2.42176,2.41772,2.41984,13750000.0
2008-02-19 17:27:00,2.42054,2.42074,2.41698,2.42074,6750000.0
2008-02-19 17:28:00,2.41659,2.42168,2.41659,2.4205,6750000.0
2008-02-19 17:29:00,2.41754,2.42196,2.41603,2.4195,7630000.0
2008-02-19 17:30:00,2.42099,2.42134,2.41891,2.42079,8880000.0
2008-02-19 17:31:00,2.42106,2.4217,2.41753,2.41753,11250000.0
2008-02-19 17:32:00,2.42209,2.42319,2.41685,2.42083,7000000.0
2008-02-19 17:33:00,2.42267,2.42302,2.41707,2.42065,6130000.0
2008-02-19 17:34:00,2.42014,2.42117,2.41855,2.42056,9500000.0
2008-02-19 17:35:00,2.41868,2.42285,2.4184,2.42056,7250000.0
2008-02-19 17:36:00,2.42216,2.42337,2.41969,2.42314,7880000.0
2008-02-19 17:37:00,2.42191,2.42276,2.41741,2.41964,8750000.0
2008-02-19 17:38:00,2.4209,2.42255,2.41981,2.42168,11500000.0
2008-02-19 17:39:00,2.42123,2.42267,2.41722,2.42267,7250000.0
2008-02-19 17:40:00,2.42391,2.42391,2.41737,2.42115,7750000.0
2008-02-19 17:41:00,2.41996,2.42268,2.41993,2.42088,6380000.0
2008-02-19 17:42:00,2.42117,2.42307,2.41907,2.42181,7000000.0
2008-02-19 17:43:00,2.42168,2.42274,2.42019,2.42187,7750000.0
2008-02-19 17:44:00,2.42106,2.42353,2.41436,2.42353,11130000.0
2008-02-19 17:45:00,2.42222,2.42255,2.41773,2.42175,7500000.0
2008-02-19 17:46:00,2.41904,2.42211,2.41692,2.41933,9000000.0
2008-02-19 17:47:00,2.42131,2.42211,2.4192,2.4203,8250000.0
2008-02-19 17:48:00,2.41876,2.4224,2.41876,2.42157,7500000.0
2008-02-19 17:49:00,2.42088,2.42227,2.41853,2.42124,6750000.0
2008-02-19 17:50:00,2.4176,2.4236,2.4176,2.41864,12380000.0
2008-02-19 17:51:00,2.41673,2.42247,2.41554,2.42107,6500000.0
2008-02-19 17:52:00,2.42198,2.42259,2.41669,2.41973,9130000.0
2008-02-19 17:53:00,2.41804,2.42195,2.41804,2.42087,5500000.0
2008-02-19 17:54:00,2.41827,2.42257,2.41424,2.42257,10250000.0
2008-02-19 17:55:00,2.42132,2.42229,2.41851,2.42166,8750000.0
2008-02-19 17:56:00,2.42025,2.42155,2.41447,2.41908,10880000.0
2008-02-19 17:57:00,2.41993,2.42088,2.41759,2.42034,17250000.0
2008-02-19 17:58:00,2.42007,2.42151,2.41815,2.42037,7500000.0
2008-02-19 17:59:00,2.41927,2.42224,2.41539,2.41978,10750000.0
2008-02-19 18:00:00,2.41982,2.42094,2.41637,2.41637,11260000.0
2008-02-19 18:01:00,2.42186,2.42186,2.41541,2.41964,9260000.0
2008-02-19 18:02:00,2.41996,2.42024,2.41636,2.41816,10880000.0
2008-02-19 18:03:00,2.42051,2.42128,2.41726,2.41806,12380000.0
2008-02-19 18:04:00,2.418,2.42066,2.41496,2.41889,10000000.0
2008-02-19 18:05:00,2.4202,2.42105,2.4186,2.42033,7500000.0
2008-02-19 18:06:00,2.42035,2.42123,2.41726,2.42045,8260000.0
2008-02-19 18:07:00,2.42026,2.42028,2.41633,2.41964,8250000.0
2008-02-19 18:08:00,2.41876,2.42094,2.41809,2.42001,8500000.0
2008-02-19 18:09:00,2.41783,2.41965,2.41603,2.41965,9000000.0
2008-02-19 18:10:00,2.41972,2.42055,2.41884,2.4198,8500000.0
2008-02-19 18:11:00,2.41863,2.41984,2.418,2.41984,8630000.0
2008-02-19 18:12:00,2.41881,2.42116,2.41769,2.42015,5250000.0
2008-02-19 18:13:00,2.42303,2.42303,2.41707,2.41708,6500000.0
2008-02-19 18:14:00,2.42024,2.42256,2.41648,2.42001,7880000.0
2008-02-19 18:15:00,2.42119,2.42192,2.41872,2.41998,9880000.0
2008-02-19 18:16:00,2.42289,2.42343,2.41589,2.42267,8750000.0
2008-02-19 18:17:00,2.42206,2.42318,2.41535,2.42263,10250000.0
2008-02-19 18:18:00,2.42232,2.42232,2.41726,2.42179,5250000.0
2008-02-19 18:19:00,2.4213,2.42387,2.41838,2.42239,12000000.0
2008-02-19 18:20:00,2.42258,2.42316,2.41945,2.42132,8750000.0
2008-02-19 18:21:00,2.42343,2.42347,2.41744,2.42195,9750000.0
2008-02-19 18:22:00,2.42092,2.42351,2.42065,2.42226,8380000.0
2008-02-19 18:23:00,2.42278,2.42337,2.41988,2.41988,9750000.0
2008-02-19 18:24:00,2.4223,2.42365,2.41823,2.4225,7750000.0
2008-02-19 18:25:00,2.4235,2.4236,2.42116,2.42219,10250000.0
2008-02-19 18:26:00,2.4213,2.4231,2.41916,2.42101,6000000.0
2008-02-19 18:27:00,2.42297,2.42312,2.41995,2.42015,6500000.0
2008-02-19 18:28:00,2.42243,2.42243,2.41993,2.42198,8000000.0
2008-02-19 18:29:00,2.41963,2.42235,2.41872,2.42027,6380000.0
2008-02-19 18:30:00,2.42297,2.42336,2.4195,2.42253,16750000.0
2008-02-19 18:31:00,2.42041,2.42415,2.42041,2.42415,10750000.0
2008-02-19 18:32:00,2.42477,2.42485,2.41975,2.41975,5500000.0
2008-02-19 18:33:00,2.42142,2.42581,2.42052,2.42052,13750000.0
2008-02-19 18:34:00,2.42217,2.42351,2.42133,2.42351,10500000.0
2008-02-19 18:35:00,2.42332,2.4235,2.41677,2.4235,14380000.0
2008-02-19 18:36:00,2.42113,2.42404,2.42065,2.42265,5500000.0
2008-02-19 18:37:00,2.42254,2.42352,2.41978,2.42315,11500000.0
2008-02-19 18:38:00,2.42104,2.42283,2.42027,2.42178,11750000.0
2008-02-19 18:39:00,2.42086,2.42339,2.41913,2.42158,14500000.0
2008-02-19 18:40:00,2.42191,2.42371,2.41973,2.42212,8000000.0
2008-02-19 18:41:00,2.42191,2.42421,2.41935,2.42421,9750000.0
2008-02-19 18:42:00,2.42162,2.42582,2.41898,2.4222,8750000.0
2008-02-19 18:43:00,2.41992,2.4235,2.41992,2.42322,12250000.0
2008-02-19 18:44:00,2.42204,2.424,2.41726,2.42084,11000000.0
2008-02-19 18:45:00,2.42137,2.42401,2.42,2.42184,8880000.0
2008-02-19 18:46:00,2.42313,2.42338,2.41958,2.42294,4880000.0
2008-02-19 18:47:00,2.42244,2.42287,2.4202,2.42156,5500000.0
2008-02-19 18:48:00,2.42103,2.42238,2.41567,2.42116,8250000.0
2008-02-19 18:49:00,2.42272,2.42272,2.41743,2.41943,8130000.0
2008-02-19 18:50:00,2.42308,2.42377,2.42092,2.42248,7500000.0
2008-02-19 18:51:00,2.42033,2.42297,2.41891,2.41891,8750000.0
2008-02-19 18:52:00,2.42401,2.42401,2.41974,2.42351,9630000.0
2008-02-19 18:53:00,2.42138,2.42394,2.41929,2.42261,9500000.0
2008-02-19 18:54:00,2.42238,2.42359,2.41958,2.4209,9380000.0
2008-02-19 18:55:00,2.42282,2.42313,2.41841,2.42084,5250000.0
2008-02-19 18:56:00,2.42297,2.42315,2.41827,2.42214,13750000.0
2008-02-19 18:57:00,2.41913,2.42327,2.41841,2.42254,14000000.0
2008-02-19 18:58:00,2.42408,2.42408,2.41788,2.42128,10000000.0
2008-02-19 18:59:00,2.42348,2.42348,2.42002,2.42248,7000000.0
2008-02-19 19:00:00,2.42172,2.42345,2.41869,2.42345,8000000.0
2008-02-19 19:01:00,2.42423,2.42423,2.41923,2.42091,9130000.0
2008-02-19 19:02:00,2.42258,2.4235,2.41894,2.42026,6750000.0
2008-02-19 19:03:00,2.42146,2.42411,2.42146,2.42411,6250000.0
2008-02-19 19:04:00,2.4228,2.42369,2.41719,2.42108,10000000.0
2008-02-19 19:05:00,2.42351,2.42351,2.42015,2.42189,6750000.0
2008-02-19 19:06:00,2.42377,2.42377,2.41808,2.42207,19500000.0
2008-02-19 19:07:00,2.42281,2.42312,2.42024,2.42256,12250000.0
2008-02-19 19:08:00,2.42217,2.42474,2.41595,2.42325,10750000.0
2008-02-19 19:09:00,2.42442,2.42452,2.42093,2.42305,5880000.0
2008-02-19 19:10:00,2.42249,2.42354,2.41941,2.42331,8750000.0
2008-02-19 19:11:00,2.42322,2.42374,2.41621,2.42313,7000000.0
2008-02-19 19:12:00,2.41805,2.42336,2.41739,2.42336,10250000.0
2008-02-19 19:13:00,2.4231,2.42334,2.41775,2.41811,10000000.0
2008-02-19 19:14:00,2.42249,2.42313,2.4184,2.42241,10000000.0
2008-02-19 19:15:00,2.42169,2.42336,2.4186,2.42236,9750000.0
2008-02-19 19:16:00,2.42346,2.42346,2.41679,2.4225,7000000.0
2008-02-19 19:17:00,2.42243,2.42329,2.41549,2.42206,7130000.0
2008-02-19 19:18:00,2.42276,2.42276,2.41643,2.41643,9750000.0
2008-02-19 19:19:00,2.42323,2.42361,2.41729,2.41729,7750000.0
2008-02-19 19:20:00,2.42012,2.42355,2.41941,2.42355,8000000.0
2008-02-19 19:21:00,2.42146,2.42325,2.41921,2.42272,6500000.0
2008-02-19 19:22:00,2.42454,2.42454,2.42052,2.4227,10380000.0
2008-02-19 19:23:00,2.42414,2.42414,2.42078,2.42301,6000000.0
2008-02-19 19:24:00,2.42079,2.42356,2.41899,2.41999,12000000.0
2008-02-19 19:25:00,2.42127,2.42438,2.42127,2.42392,7750000.0
2008-02-19 19:26:00,2.42228,2.42433,2.41954,2.41998,10000000.0
2008-02-19 19:27:00,2.42266,2.42266,2.418,2.41924,9500000.0
2008-02-19 19:28:00,2.42048,2.42348,2.42013,2.42334,10500000.0
2008-02-19 19:29:00,2.42374,2.42409,2.41951,2.42259,10130000.0
2008-02-19 19:30:00,2.42013,2.42302,2.41726,2.42302,7000000.0
2008-02-19 19:31:00,2.42237,2.42364,2.4182,2.4203,6880000.0
2008-02-19 19:32:00,2.42348,2.42348,2.41665,2.42262,6500000.0
2008-02-19 19:33:00,2.42224,2.42254,2.4162,2.42199,10250000.0
2008-02-19 19:34:00,2.42229,2.42433,2.41901,2.42173,8250000.0
2008-02-19 19:35:00,2.42107,2.42342,2.42025,2.42342,5250000.0
2008-02-19 19:36:00,2.42183,2.42183,2.41743,2.42013,15000000.0
2008-02-19 19:37:00,2.42074,2.42323,2.41813,2.42228,10000000.0
2008-02-19 19:38:00,2.42076,2.4219,2.41994,2.4219,5500000.0
2008-02-19 19:39:00,2.42064,2.42414,2.42001,2.42001,8750000.0
2008-02-19 19:40:00,2.42399,2.42399,2.42009,2.42105,7000000.0
2008-02-19 19:41:00,2.42203,2.42276,2.41726,2.42089,9750000.0
2008-02-19 19:42:00,2.42357,2.42357,2.41838,2.42077,10380000.0
2008-02-19 19:43:00,2.42415,2.42415,2.41952,2.42308,8750000.0
2008-02-19 19:44:00,2.42227,2.42371,2.41896,2.41997,9750000.0
2008-02-19 19:45:00,2.42295,2.424,2.41833,2.42379,6750000.0
2008-02-19 19:46:00,2.42131,2.42455,2.4203,2.42354,12010000.0
2008-02-19 19:47:00,2.42398,2.42398,2.42121,2.42349,6250000.0
2008-02-19 19:48:00,2.42446,2.42446,2.4178,2.4236,9250000.0
2008-02-19 19:49:00,2.42254,2.42386,2.41808,2.42386,7500000.0
2008-02-19 19:50:00,2.42415,2.42441,2.41957,2.4233,6750000.0
2008-02-19 19:51:00,2.42275,2.42426,2.42206,2.4242,5500000.0
2008-02-19 19:52:00,2.42221,2.42376,2.42139,2.4235,6500000.0
2008-02-19 19:53:00,2.42401,2.42438,2.41984,2.42415,9750000.0
2008-02-19 19:54:00,2.42103,2.42348,2.41866,2.42239,11380000.0
2008-02-19 19:55:00,2.42272,2.42323,2.41955,2.42199,11000000.0
2008-02-19 19:56:00,2.42184,2.42395,2.42038,2.42383,9250000.0
2008-02-19 19:57:00,2.42132,2.42374,2.41713,2.42366,8880000.0
2008-02-19 19:58:00,2.4243,2.4243,2.41936,2.42043,7750000.0
2008-02-19 19:59:00,2.42378,2.42378,2.4168,2.42293,8250000.0
2008-02-19 20:00:00,2.42102,2.42377,2.41889,2.42121,13500000.0
2008-02-19 20:01:00,2.41997,2.42338,2.41942,2.42315,5250000.0
2008-02-19 20:02:00,2.42273,2.42384,2.41948,2.42384,7250000.0
2008-02-19 20:03:00,2.42414,2.42414,2.42108,2.42317,9250000.0
2008-02-19 20:04:00,2.42201,2.42453,2.41943,2.42453,7000000.0
2008-02-19 20:05:00,2.42212,2.42451,2.41918,2.42141,11000000.0
2008-02-19 20:06:00,2.42406,2.42499,2.42009,2.42265,8500000.0
2008-02-19 20:07:00,2.42206,2.42521,2.42171,2.42521,8750000.0
2008-02-19 20:08:00,2.42258,2.42365,2.42149,2.42206,8130000.0
2008-02-19 20:09:00,2.42394,2.42394,2.4202,2.4202,10750000.0
2008-02-19 20:10:00,2.42088,2.42263,2.41974,2.42232,5250000.0
2008-02-19 20:11:00,2.4233,2.42339,2.41744,2.4205,6630000.0
2008-02-19 20:12:00,2.42212,2.42335,2.42088,2.42322,10000000.0
2008-02-19 20:13:00,2.4217,2.42308,2.41566,2.41664,11260000.0
2008-02-19 20:14:00,2.4229,2.42305,2.41601,2.41601,7250000.0
2008-02-19 20:15:00,2.4236,2.4236,2.41788,2.42106,6000000.0
2008-02-19 20:16:00,2.42013,2.42319,2.4189,2.42124,8250000.0
2008-02-19 20:17:00,2.42104,2.42366,2.41939,2.42001,7000000.0
2008-02-19 20:18:00,2.42262,2.42455,2.42056,2.42191,9000000.0
2008-02-19 20:19:00,2.42291,2.4234,2.41962,2.42313,9880000.0
2008-02-19 20:20:00,2.42178,2.42329,2.42005,2.42005,5250000.0
2008-02-19 20:21:00,2.42222,2.4231,2.41805,2.42123,6000000.0
2008-02-19 20:22:00,2.42091,2.42411,2.42091,2.42097,10500000.0
2008-02-19 20:23:00,2.41888,2.42294,2.41888,2.42005,7750000.0
2008-02-19 20:24:00,2.41984,2.42255,2.41927,2.42255,6250000.0
2008-02-19 20:25:00,2.42156,2.42275,2.41903,2.41903,10630000.0
2008-02-19 20:26:00,2.4189,2.42189,2.41883,2.42189,6250000.0
2008-02-19 20:27:00,2.41922,2.42182,2.4185,2.42154,6250000.0
2008-02-19 20:28:00,2.42065,2.42135,2.41802,2.41875,14500000.0
2008-02-19 20:29:00,2.41524,2.42212,2.41524,2.42003,12380000.0
2008-02-19 20:30:00,2.41914,2.42188,2.41858,2.42188,10380000.0
2008-02-19 20:31:00,2.41973,2.42338,2.41908,2.41908,13500000.0
2008-02-19 20:32:00,2.42062,2.42307,2.41814,2.42241,15750000.0
2008-02-19 20:33:00,2.41939,2.42192,2.41716,2.41956,10500000.0
2008-02-19 20:34:00,2.41709,2.42243,2.4165,2.42068,6250000.0
2008-02-19 20:35:00,2.4224,2.4224,2.41592,2.42009,10000000.0
2008-02-19 20:36:00,2.42187,2.42278,2.41941,2.42221,10750000.0
2008-02-19 20:37:00,2.41941,2.4208,2.41545,2.41904,9250000.0
2008-02-19 20:38:00,2.42112,2.42214,2.4196,2.42214,6500000.0
2008-02-19 20:39:00,2.42157,2.42223,2.42072,2.42072,10880000.0
2008-02-19 20:40:00,2.41683,2.42229,2.41683,2.4199,5630000.0
2008-02-19 20:41:00,2.42065,2.42335,2.41996,2.42335,13380000.0
2008-02-19 20:42:00,2.42285,2.42285,2.41866,2.42172,8250000.0
2008-02-19 20:43:00,2.42044,2.42461,2.42044,2.42232,9500000.0
2008-02-19 20:44:00,2.41925,2.4224,2.41738,2.41969,8130000.0
2008-02-19 20:45:00,2.42099,2.42157,2.42047,2.42093,5500000.0
2008-02-19 20:46:00,2.4185,2.42297,2.4185,2.42209,10000000.0
2008-02-19 20:47:00,2.42051,2.42051,2.41944,2.42041,3000000.0
2008-02-19 20:48:00,2.42095,2.42166,2.41869,2.42166,10630000.0
2008-02-19 20:49:00,2.42229,2.42244,2.41751,2.42232,10250000.0
2008-02-19 20:50:00,2.4201,2.42178,2.41926,2.41926,11500000.0
2008-02-19 20:51:00,2.42021,2.42168,2.4191,2.42168,7760000.0
2008-02-19 20:52:00,2.42225,2.42258,2.42007,2.42007,8000000.0
2008-02-19 20:53:00,2.41931,2.42345,2.41849,2.42105,6000000.0
2008-02-19 20:54:00,2.41988,2.42274,2.41689,2.42269,13500000.0
2008-02-19 20:55:00,2.41952,2.42269,2.41782,2.42269,13000000.0
2008-02-19 20:56:00,2.42296,2.42296,2.41905,2.42231,6380000.0
2008-02-19 20:57:00,2.42181,2.4231,2.42081,2.42243,7250000.0
2008-02-19 20:58:00,2.42133,2.42291,2.41963,2.42058,6000000.0
2008-02-19 20:59:00,2.42261,2.42285,2.421,2.42246,7750000.0
2008-02-19 21:00:00,2.42315,2.42315,2.42043,2.42237,9750000.0
2008-02-19 21:01:00,2.42265,2.42273,2.41593,2.42273,13000000.0
2008-02-19 21:02:00,2.42033,2.4222,2.41884,2.42118,10500000.0
2008-02-19 21:03:00,2.42242,2.42246,2.41698,2.42246,6750000.0
2008-02-19 21:04:00,2.42209,2.42272,2.41738,2.42272,17250000.0
2008-02-19 21:05:00,2.41967,2.42315,2.41691,2.42047,12130000.0
2008-02-19 21:06:00,2.42344,2.42344,2.41844,2.42237,8750000.0
2008-02-19 21:07:00,2.42077,2.4238,2.42077,2.42298,7500000.0
2008-02-19 21:08:00,2.4219,2.42267,2.41845,2.42038,7250000.0
2008-02-19 21:09:00,2.41993,2.42358,2.41851,2.41949,9250000.0
2008-02-19 21:10:00,2.42274,2.42424,2.41847,2.42133,11880000.0
2008-02-19 21:11:00,2.4215,2.42407,2.42107,2.42389,9260000.0
2008-02-19 21:12:00,2.42299,2.42496,2.41746,2.42496,8880000.0
2008-02-19 21:13:00,2.42249,2.42313,2.41885,2.42233,10250000.0
2008-02-19 21:14:00,2.42171,2.42498,2.42023,2.42485,9750000.0
2008-02-19 21:15:00,2.42311,2.42565,2.42095,2.42095,5250000.0
2008-02-19 21:16:00,2.42407,2.42603,2.42407,2.42528,15130000.0
2008-02-19 21:17:00,2.42441,2.42501,2.4212,2.4212,8260000.0
2008-02-19 21:18:00,2.42469,2.42614,2.42162,2.4237,9750000.0
2008-02-19 21:19:00,2.42312,2.42544,2.42204,2.42491,8500000.0
2008-02-19 21:20:00,2.42512,2.42512,2.4224,2.42383,7000000.0
2008-02-19 21:21:00,2.41896,2.4245,2.41896,2.4245,12630000.0
2008-02-19 21:22:00,2.42303,2.42414,2.41663,2.42397,8630000.0
2008-02-19 21:23:00,2.42156,2.4246,2.42156,2.4246,6250000.0
2008-02-19 21:24:00,2.41759,2.42339,2.41759,2.42264,10380000.0
2008-02-19 21:25:00,2.42257,2.42425,2.42115,2.42413,10250000.0
2008-02-19 21:26:00,2.42173,2.42382,2.42106,2.42285,6630000.0
2008-02-19 21:27:00,2.42111,2.4229,2.42047,2.42252,7500000.0
2008-02-19 21:28:00,2.41962,2.42334,2.41962,2.42334,9250000.0
2008-02-19 21:29:00,2.42059,2.42287,2.4191,2.4191,6130000.0
2008-02-19 21:30:00,2.4227,2.42412,2.41821,2.42412,7750000.0
2008-02-19 21:31:00,2.42391,2.42418,2.41718,2.42165,5750000.0
2008-02-19 21:32:00,2.42278,2.42522,2.42082,2.42522,10130000.0
2008-02-19 21:33:00,2.42494,2.42494,2.42103,2.42103,10010000.0
2008-02-19 21:34:00,2.4248,2.4248,2.4201,2.4245,8130000.0
2008-02-19 21:35:00,2.42363,2.4249,2.41895,2.4249,8750000.0
2008-02-19 21:36:00,2.42302,2.42381,2.42048,2.42048,5500000.0
2008-02-19 21:37:00,2.42322,2.42371,2.41761,2.42059,12630000.0
2008-02-19 21:38:00,2.42456,2.4247,2.42013,2.42137,9500000.0
2008-02-19 21:39:00,2.4237,2.4237,2.41776,2.42118,11500000.0
2008-02-19 21:40:00,2.42237,2.42394,2.41996,2.41996,9130000.0
2008-02-19 21:41:00,2.42238,2.4246,2.42195,2.4246,5500000.0
2008-02-19 21:42:00,2.42438,2.42486,2.42271,2.42328,6500000.0
2008-02-19 21:43:00,2.42484,2.42484,2.42127,2.42317,7500000.0
2008-02-19 21:44:00,2.42478,2.42483,2.42161,2.42423,7000000.0
2008-02-19 21:45:00,2.42346,2.42374,2.41836,2.42118,10750000.0
2008-02-19 21:46:00,2.42357,2.42537,2.42272,2.42472,7750000.0
2008-02-19 21:47:00,2.42459,2.42459,2.42097,2.42446,4500000.0
2008-02-19 21:48:00,2.42111,2.42485,2.42,2.42478,11130000.0
2008-02-19 21:49:00,2.42321,2.42385,2.42037,2.42385,6380000.0
2008-02-19 21:50:00,2.42295,2.42401,2.42133,2.42354,5500000.0
2008-02-19 21:51:00,2.42219,2.42371,2.41789,2.42371,9500000.0
2008-02-19 21:52:00,2.42309,2.42462,2.42071,2.42182,5630000.0
2008-02-19 21:53:00,2.42188,2.42419,2.41955,2.42419,9880000.0
2008-02-19 21:54:00,2.41936,2.42436,2.41936,2.42234,6750000.0
2008-02-19 21:55:00,2.42097,2.42435,2.4209,2.42435,7250000.0
2008-02-19 21:56:00,2.42388,2.42444,2.4218,2.4226,8500000.0
2008-02-19 21:57:00,2.42358,2.42487,2.42023,2.42487,11000000.0
2008-02-19 21:58:00,2.42112,2.42472,2.42112,2.42472,9380000.0
2008-02-19 21:59:00,2.4219,2.42446,2.42075,2.42446,7750000.0
2008-02-19 22:00:00,2.42397,2.4243,2.41987,2.41987,8130000.0
2008-02-19 22:01:00,2.4237,2.42413,2.4192,2.42413,6500000.0
2008-02-19 22:02:00,2.42238,2.42389,2.42173,2.42389,5500000.0
2008-02-19 22:03:00,2.42199,2.42414,2.41906,2.42414,11750000.0
2008-02-19 22:04:00,2.42027,2.42277,2.41642,2.42277,6500000.0
2008-02-19 22:05:00,2.42196,2.42367,2.42011,2.42367,7380000.0
2008-02-19 22:06:00,2.4221,2.42382,2.41954,2.42111,9250000.0
2008-02-19 22:07:00,2.42112,2.42387,2.41898,2.42109,8500000.0
2008-02-19 22:08:00,2.42378,2.42378,2.42249,2.42336,6380000.0
2008-02-19 22:09:00,2.41862,2.42253,2.4176,2.42025,6500000.0
2008-02-19 22:10:00,2.42175,2.42438,2.42175,2.42438,8250000.0
2008-02-19 22:11:00,2.42317,2.42318,2.41971,2.41971,7750000.0
2008-02-19 22:12:00,2.41931,2.42423,2.41931,2.42418,7750000.0
2008-02-19 22:13:00,2.42066,2.42398,2.42066,2.42125,7500000.0
2008-02-19 22:14:00,2.42483,2.42483,2.42014,2.42364,11250000.0
2008-02-19 22:15:00,2.42311,2.42311,2.41812,2.41812,8260000.0
2008-02-19 22:16:00,2.4217,2.4217,2.41931,2.42054,7630000.0
2008-02-19 22:17:00,2.42444,2.42472,2.41868,2.42131,6000000.0
2008-02-19 22:18:00,2.42141,2.42352,2.41987,2.42352,8750000.0
2008-02-19 22:19:00,2.42434,2.42516,2.42397,2.4242,5500000.0
2008-02-19 22:20:00,2.42399,2.42399,2.417,2.42331,9000000.0
2008-02-19 22:21:00,2.4242,2.42445,2.42142,2.42445,7500000.0
2008-02-19 22:22:00,2.42261,2.42406,2.41978,2.42211,5500000.0
2008-02-19 22:23:00,2.42075,2.42492,2.42075,2.42492,7000000.0
2008-02-19 22:24:00,2.42259,2.42413,2.41533,2.42144,7380000.0
2008-02-19 22:25:00,2.42313,2.42384,2.41958,2.42324,5630000.0
2008-02-19 22:26:00,2.42489,2.42504,2.42301,2.42504,7500000.0
2008-02-19 22:27:00,2.42311,2.42406,2.42026,2.42365,7250000.0
2008-02-19 22:28:00,2.42508,2.42508,2.42047,2.42421,9500000.0
2008-02-19 22:29:00,2.42473,2.42489,2.42061,2.42489,6250000.0
2008-02-19 22:30:00,2.4248,2.42485,2.41938,2.42341,7500000.0
2008-02-19 22:31:00,2.42519,2.42519,2.42328,2.42484,5500000.0
2008-02-19 22:32:00,2.42485,2.42485,2.42261,2.42442,10000000.0
2008-02-19 22:33:00,2.42514,2.42514,2.41949,2.42454,8500000.0
2008-02-19 22:34:00,2.42514,2.42514,2.42307,2.42307,8500000.0
2008-02-19 22:35:00,2.42269,2.42428,2.41887,2.42161,8500000.0
2008-02-19 22:36:00,2.42517,2.42517,2.42147,2.42147,6250000.0
2008-02-19 22:37:00,2.42225,2.42546,2.42225,2.42444,7000000.0
2008-02-19 22:38:00,2.42087,2.42435,2.41897,2.42206,6250000.0
2008-02-19 22:39:00,2.42331,2.42503,2.4178,2.42503,9750000.0
2008-02-19 22:40:00,2.42333,2.42428,2.42204,2.42401,6500000.0
2008-02-19 22:41:00,2.42386,2.42462,2.41999,2.42462,10000000.0
2008-02-19 22:43:00,2.42481,2.42481,2.42006,2.42143,8880000.0
2008-02-19 22:44:00,2.42375,2.42404,2.4216,2.42164,10630000.0
2008-02-19 22:45:00,2.42302,2.42488,2.42022,2.42182,7000000.0
2008-02-19 22:46:00,2.42425,2.42425,2.42107,2.42413,6750000.0
2008-02-19 22:47:00,2.42182,2.42408,2.41936,2.42147,6750000.0
2008-02-19 22:48:00,2.42414,2.42505,2.42248,2.42505,7750000.0
2008-02-19 22:49:00,2.42294,2.42412,2.41769,2.41769,5500000.0
2008-02-19 22:50:00,2.42256,2.42459,2.42054,2.42415,16500000.0
2008-02-19 22:51:00,2.42447,2.42465,2.42268,2.42447,8000000.0
2008-02-19 22:52:00,2.42499,2.42585,2.42174,2.42397,7000000.0
2008-02-19 22:53:00,2.42217,2.42549,2.42101,2.42379,11510000.0
2008-02-19 22:54:00,2.42512,2.42512,2.4228,2.42464,6630000.0
2008-02-19 22:55:00,2.42244,2.4251,2.4166,2.42507,8630000.0
2008-02-19 22:56:00,2.42468,2.42478,2.4233,2.42478,5880000.0
2008-02-19 22:57:00,2.42524,2.42524,2.42169,2.42169,5500000.0
2008-02-19 22:58:00,2.42171,2.42427,2.42171,2.42427,6000000.0
2008-02-19 22:59:00,2.42347,2.42614,2.42232,2.4249,9000000.0
2008-02-19 23:00:00,2.42549,2.42549,2.42116,2.42504,9500000.0
2008-02-19 23:01:00,2.4205,2.42539,2.4205,2.42518,8380000.0
2008-02-19 23:02:00,2.42129,2.42477,2.42129,2.42453,4760000.0
2008-02-19 23:03:00,2.42535,2.4257,2.42104,2.42333,7000000.0
2008-02-19 23:04:00,2.42248,2.42532,2.42183,2.42531,8630000.0
2008-02-19 23:05:00,2.42281,2.42452,2.42083,2.42429,7750000.0
2008-02-19 23:06:00,2.42405,2.42459,2.42238,2.42295,7250000.0
2008-02-19 23:07:00,2.42344,2.42393,2.42025,2.42371,7630000.0
2008-02-19 23:08:00,2.42155,2.42335,2.4207,2.42213,8500000.0
2008-02-19 23:09:00,2.42415,2.42415,2.41838,2.42373,7000000.0
2008-02-19 23:10:00,2.41899,2.42379,2.41899,2.42379,7880000.0
2008-02-19 23:11:00,2.42194,2.42438,2.42049,2.42438,10000000.0
2008-02-19 23:12:00,2.42361,2.42395,2.4198,2.42395,6380000.0
2008-02-19 23:13:00,2.42224,2.42412,2.42063,2.42259,10380000.0
2008-02-19 23:14:00,2.42287,2.42466,2.42073,2.42311,8500000.0
2008-02-19 23:15:00,2.4242,2.4242,2.42271,2.42348,8750000.0
2008-02-19 23:16:00,2.42448,2.42448,2.42159,2.42288,11380000.0
2008-02-19 23:17:00,2.42115,2.42442,2.42038,2.42112,10000000.0
2008-02-19 23:18:00,2.42441,2.42476,2.42056,2.4243,13130000.0
2008-02-19 23:19:00,2.4212,2.42479,2.4192,2.4192,9750000.0
2008-02-19 23:20:00,2.41826,2.42426,2.41739,2.42426,9500000.0
2008-02-19 23:21:00,2.42293,2.42446,2.42027,2.42439,5250000.0
2008-02-19 23:22:00,2.42188,2.42473,2.4201,2.42473,7260000.0
2008-02-19 23:23:00,2.4212,2.42478,2.4194,2.42395,8750000.0
2008-02-19 23:24:00,2.42287,2.42411,2.41918,2.41918,9390000.0
2008-02-19 23:25:00,2.42163,2.42396,2.41962,2.41962,5250000.0
2008-02-19 23:26:00,2.42372,2.42372,2.41717,2.42231,5260000.0
2008-02-19 23:27:00,2.42264,2.42441,2.41853,2.42441,9250000.0
2008-02-19 23:28:00,2.41833,2.42519,2.41833,2.42453,10380000.0
2008-02-19 23:29:00,2.42199,2.42386,2.41751,2.42063,5250000.0
2008-02-19 23:30:00,2.42213,2.42624,2.41884,2.42451,8500000.0
2008-02-19 23:31:00,2.42036,2.42386,2.419,2.42266,9250000.0
2008-02-19 23:32:00,2.42238,2.42314,2.42057,2.42239,5130000.0
2008-02-19 23:33:00,2.41967,2.42313,2.41967,2.42091,7750000.0
2008-02-19 23:34:00,2.42243,2.42502,2.42107,2.42423,5880000.0
2008-02-19 23:35:00,2.42326,2.42426,2.41903,2.42347,6000000.0
2008-02-19 23:36:00,2.42027,2.42459,2.41966,2.42459,11250000.0
2008-02-19 23:37:00,2.4221,2.42429,2.42085,2.42429,11880000.0
2008-02-19 23:38:00,2.42213,2.42432,2.42171,2.42405,10630000.0
2008-02-19 23:39:00,2.42453,2.42511,2.42087,2.42378,8000000.0
2008-02-19 23:40:00,2.41982,2.42543,2.41982,2.42463,8000000.0
2008-02-19 23:41:00,2.42118,2.42463,2.42002,2.42442,4880000.0
2008-02-19 23:42:00,2.42291,2.4246,2.42066,2.4246,11380000.0
2008-02-19 23:43:00,2.42397,2.42463,2.41942,2.42201,7250000.0
2008-02-19 23:44:00,2.4214,2.4249,2.4214,2.4243,6750000.0
2008-02-19 23:45:00,2.42305,2.42472,2.42078,2.42225,6000000.0
2008-02-19 23:46:00,2.42404,2.42565,2.42329,2.42547,8500000.0
2008-02-19 23:47:00,2.42385,2.42385,2.42227,2.42307,5500000.0
2008-02-19 23:48:00,2.42188,2.42469,2.42158,2.42469,10500000.0
2008-02-19 23:49:00,2.421,2.42422,2.41944,2.42372,11130000.0
2008-02-19 23:50:00,2.42379,2.42432,2.41924,2.42387,7250000.0
2008-02-19 23:51:00,2.42465,2.42465,2.42018,2.42437,7130000.0
2008-02-19 23:52:00,2.42281,2.42395,2.41922,2.41951,6250000.0
2008-02-19 23:53:00,2.42443,2.42443,2.41923,2.42382,7750000.0
2008-02-19 23:54:00,2.42429,2.42429,2.42177,2.42177,7500000.0
2008-02-19 23:55:00,2.42356,2.42446,2.42044,2.42345,10000000.0
2008-02-19 23:56:00,2.42291,2.42415,2.42105,2.42105,7750000.0
2008-02-19 23:57:00,2.42443,2.42443,2.42036,2.42205,9250000.0
2008-02-19 23:58:00,2.42268,2.42563,2.42188,2.42327,6500000.0
2008-02-19 23:59:00,2.42295,2.42453,2.42114,2.42417,8750000.0
2008-02-20 00:00:00,2.42461,2.42461,2.42118,2.42411,10010000.0
2008-02-20 00:01:00,2.42326,2.42348,2.41911,2.42321,6250000.0
2008-02-20 00:02:00,2.42419,2.42419,2.42149,2.42375,4500000.0
2008-02-20 00:03:00,2.42399,2.42399,2.41974,2.42234,7000000.0
2008-02-20 00:04:00,2.42479,2.42479,2.41988,2.4237,12250000.0
2008-02-20 00:05:00,2.42367,2.42373,2.41705,2.42373,7500000.0
2008-02-20 00:06:00,2.42368,2.42368,2.42037,2.42144,8750000.0
2008-02-20 00:07:00,2.41939,2.4233,2.41878,2.42277,9500000.0
2008-02-20 00:08:00,2.42147,2.42211,2.42147,2.42211,1500000.0
2008-02-20 00:09:00,2.42009,2.4234,2.41978,2.41978,9750000.0
2008-02-20 00:10:00,2.42301,2.42447,2.42063,2.42063,5250000.0
2008-02-20 00:11:00,2.42038,2.42367,2.41825,2.42236,7500000.0
2008-02-20 00:12:00,2.42473,2.42473,2.42167,2.42167,5130000.0
2008-02-20 00:13:00,2.42475,2.42475,2.42223,2.42365,6250000.0
2008-02-20 00:14:00,2.42061,2.42394,2.42061,2.42168,8500000.0
2008-02-20 00:15:00,2.42317,2.42371,2.42117,2.42195,7750000.0
2008-02-20 00:16:00,2.42323,2.4247,2.42224,2.42376,8630000.0
2008-02-20 00:17:00,2.42235,2.42482,2.42205,2.42308,11500000.0
2008-02-20 00:18:00,2.42233,2.42409,2.42112,2.42112,6380000.0
2008-02-20 00:19:00,2.42375,2.42425,2.4207,2.4207,5130000.0
2008-02-20 00:20:00,2.4223,2.42452,2.42032,2.42177,14880000.0
2008-02-20 00:21:00,2.42258,2.4242,2.42119,2.4242,6010000.0
2008-02-20 00:22:00,2.42328,2.42424,2.42158,2.42158,6000000.0
2008-02-20 00:23:00,2.42398,2.42398,2.41774,2.42121,8130000.0
2008-02-20 00:24:00,2.42371,2.42389,2.42183,2.42244,6500000.0
2008-02-20 00:25:00,2.42353,2.4242,2.41682,2.41953,8250000.0
2008-02-20 00:26:00,2.42402,2.42427,2.42002,2.42097,10500000.0
2008-02-20 00:27:00,2.42302,2.42358,2.42084,2.42358,6880000.0
2008-02-20 00:28:00,2.42221,2.42229,2.42221,2.42229,1500000.0
2008-02-20 00:29:00,2.42392,2.42452,2.42032,2.42374,8260000.0
2008-02-20 00:30:00,2.42378,2.42384,2.42253,2.4232,8380000.0
2008-02-20 00:32:00,2.42419,2.42419,2.41942,2.42393,8130000.0
2008-02-20 00:33:00,2.42434,2.42434,2.41949,2.42152,6750000.0
2008-02-20 00:34:00,2.42176,2.42362,2.41798,2.42318,6500000.0
2008-02-20 00:35:00,2.42072,2.42353,2.42072,2.42353,10760000.0
2008-02-20 00:36:00,2.42361,2.42418,2.42022,2.42172,7500000.0
2008-02-20 00:37:00,2.41782,2.42263,2.41782,2.42149,8630000.0
2008-02-20 00:38:00,2.42153,2.42399,2.42153,2.4219,6750000.0
2008-02-20 00:39:00,2.42467,2.42476,2.42072,2.42149,8630000.0
2008-02-20 00:40:00,2.42218,2.42427,2.42208,2.42427,6260000.0
2008-02-20 00:41:00,2.42338,2.42338,2.42011,2.42207,5250000.0
2008-02-20 00:42:00,2.42234,2.42401,2.41998,2.42401,8500000.0
2008-02-20 00:43:00,2.42462,2.42516,2.41975,2.42401,9380000.0
2008-02-20 00:44:00,2.41785,2.42342,2.41785,2.4232,7130000.0
2008-02-20 00:46:00,2.41819,2.42438,2.41819,2.42401,9380000.0
2008-02-20 00:47:00,2.42289,2.42447,2.41973,2.42169,5750000.0
2008-02-20 00:48:00,2.42078,2.42476,2.42001,2.42389,6880000.0
2008-02-20 00:49:00,2.42202,2.42434,2.42116,2.42203,8130000.0
2008-02-20 00:50:00,2.42089,2.42449,2.42089,2.42449,7750000.0
2008-02-20 00:51:00,2.42173,2.42403,2.41884,2.42051,9130000.0
2008-02-20 00:52:00,2.42284,2.42426,2.42142,2.42178,7750000.0
2008-02-20 00:53:00,2.42227,2.42478,2.419,2.41989,10000000.0
2008-02-20 00:54:00,2.42294,2.42431,2.42066,2.42066,9000000.0
2008-02-20 00:55:00,2.42113,2.4238,2.42113,2.42143,7000000.0
2008-02-20 00:56:00,2.42424,2.42424,2.4202,2.42179,10630000.0
2008-02-20 00:57:00,2.42222,2.42282,2.42057,2.42282,11000000.0
2008-02-20 00:58:00,2.42359,2.42451,2.41948,2.42262,13000000.0
2008-02-20 00:59:00,2.42178,2.42412,2.41973,2.42412,6000000.0
2008-02-20 01:00:00,2.42414,2.42414,2.41895,2.42271,11500000.0
2008-02-20 01:01:00,2.42419,2.42441,2.42194,2.42194,5500000.0
2008-02-20 01:02:00,2.42175,2.42441,2.4214,2.42247,11000000.0
2008-02-20 01:03:00,2.42262,2.4244,2.42047,2.42117,10880000.0
2008-02-20 01:04:00,2.42201,2.42418,2.42201,2.42319,7750000.0
2008-02-20 01:05:00,2.42204,2.42437,2.42052,2.42383,5750000.0
2008-02-20 01:06:00,2.42217,2.42377,2.42217,2.4229,5500000.0
2008-02-20 01:07:00,2.42152,2.42443,2.42057,2.42227,10000000.0
2008-02-20 01:08:00,2.42251,2.42454,2.42211,2.42454,5500000.0
2008-02-20 01:09:00,2.42176,2.42443,2.42106,2.42405,15500000.0
2008-02-20 01:10:00,2.42307,2.42467,2.42307,2.42381,7500000.0
2008-02-20 01:11:00,2.4242,2.42466,2.41934,2.42444,12500000.0
2008-02-20 01:12:00,2.42287,2.42536,2.42219,2.4241,7500000.0
2008-02-20 01:13:00,2.42149,2.42436,2.42109,2.42109,6000000.0
2008-02-20 01:14:00,2.42246,2.42372,2.41841,2.42359,9000000.0
2008-02-20 01:15:00,2.42392,2.42404,2.42174,2.42329,7500000.0
2008-02-20 01:16:00,2.42384,2.42384,2.42126,2.42126,11130000.0
2008-02-20 01:17:00,2.42232,2.42405,2.41891,2.42304,12630000.0
2008-02-20 01:18:00,2.42429,2.42429,2.41964,2.42117,7750000.0
2008-02-20 01:19:00,2.41939,2.4235,2.41939,2.4234,12130000.0
2008-02-20 01:20:00,2.42163,2.42352,2.41888,2.4232,6000000.0
2008-02-20 01:21:00,2.42396,2.42396,2.42024,2.42392,11250000.0
2008-02-20 01:23:00,2.42056,2.42454,2.41951,2.42329,12500000.0
2008-02-20 01:24:00,2.42399,2.42442,2.42218,2.42407,7500000.0
2008-02-20 01:25:00,2.4234,2.4234,2.41854,2.42302,7250000.0
2008-02-20 01:26:00,2.41677,2.42376,2.41677,2.41966,11880000.0
2008-02-20 01:27:00,2.42246,2.42366,2.41937,2.42146,11000000.0
2008-02-20 01:28:00,2.42286,2.42328,2.42019,2.42177,7750000.0
2008-02-20 01:29:00,2.42016,2.42292,2.41994,2.421,6500000.0
2008-02-20 01:30:00,2.42364,2.42364,2.41927,2.41927,8750000.0
2008-02-20 01:31:00,2.42358,2.42381,2.41924,2.42089,7000000.0
2008-02-20 01:32:00,2.42342,2.42353,2.41928,2.42341,10000000.0
2008-02-20 01:33:00,2.42368,2.42378,2.41866,2.42378,5130000.0
2008-02-20 01:34:00,2.41706,2.42274,2.41706,2.41848,7000000.0
2008-02-20 01:35:00,2.42321,2.42363,2.41935,2.42019,10750000.0
2008-02-20 01:36:00,2.42228,2.42298,2.42022,2.42298,11000000.0
2008-02-20 01:37:00,2.42201,2.42358,2.42201,2.42358,5500000.0
2008-02-20 01:38:00,2.42384,2.42427,2.42066,2.42077,7750000.0
2008-02-20 01:39:00,2.42199,2.42295,2.41842,2.42284,6000000.0
2008-02-20 01:40:00,2.42244,2.42244,2.41868,2.41868,8000000.0
2008-02-20 01:41:00,2.42183,2.42387,2.41873,2.42387,10380000.0
2008-02-20 01:42:00,2.42082,2.42312,2.41834,2.41967,10500000.0
2008-02-20 01:43:00,2.4229,2.4242,2.41995,2.42375,10000000.0
2008-02-20 01:44:00,2.42322,2.42369,2.41576,2.42314,15880000.0
2008-02-20 01:45:00,2.42279,2.42279,2.4161,2.42014,12250000.0
2008-02-20 01:46:00,2.42148,2.42324,2.41801,2.4193,8750000.0
2008-02-20 01:47:00,2.42227,2.42326,2.42061,2.42326,9250000.0
2008-02-20 01:48:00,2.41826,2.42307,2.41826,2.42046,7750000.0
2008-02-20 01:49:00,2.42175,2.42374,2.42119,2.42351,9500000.0
2008-02-20 01:50:00,2.41961,2.42238,2.41885,2.42038,8250000.0
2008-02-20 01:51:00,2.42212,2.42256,2.42096,2.42254,5500000.0
2008-02-20 01:52:00,2.42295,2.42336,2.41835,2.42052,12130000.0
2008-02-20 01:53:00,2.42046,2.42328,2.41936,2.42022,8750000.0
2008-02-20 01:54:00,2.42029,2.42077,2.41831,2.41971,8250000.0
2008-02-20 01:55:00,2.41856,2.42298,2.41856,2.4209,13500000.0
2008-02-20 01:56:00,2.41928,2.42284,2.417,2.42284,7880000.0
2008-02-20 01:57:00,2.42169,2.42348,2.4194,2.42314,14130000.0
2008-02-20 01:58:00,2.42163,2.42319,2.42089,2.42265,7750000.0
2008-02-20 02:00:00,2.42386,2.42386,2.42072,2.42322,7500000.0
2008-02-20 02:01:00,2.42341,2.42342,2.42158,2.42316,6750000.0
2008-02-20 02:03:00,2.4224,2.4233,2.4201,2.42187,6750000.0
2008-02-20 02:04:00,2.42473,2.42473,2.42076,2.42214,10250000.0
2008-02-20 02:05:00,2.42055,2.42321,2.41906,2.42208,10250000.0
2008-02-20 02:06:00,2.42002,2.42325,2.42002,2.42265,8250000.0
2008-02-20 02:07:00,2.42133,2.42304,2.42059,2.42304,7500000.0
2008-02-20 02:08:00,2.42183,2.42294,2.41988,2.42163,8250000.0
2008-02-20 02:09:00,2.42226,2.42274,2.41701,2.41701,6000000.0
2008-02-20 02:10:00,2.42155,2.42345,2.41981,2.42345,5250000.0
2008-02-20 02:11:00,2.42392,2.42392,2.41794,2.42335,9380000.0
2008-02-20 02:12:00,2.42208,2.42266,2.41851,2.42108,11000000.0
2008-02-20 02:13:00,2.42062,2.42309,2.41851,2.41851,10750000.0
2008-02-20 02:14:00,2.42173,2.42324,2.42037,2.42037,10630000.0
2008-02-20 02:15:00,2.4235,2.4235,2.41949,2.41949,5750000.0
2008-02-20 02:16:00,2.42172,2.42378,2.42042,2.42282,5630000.0
2008-02-20 02:17:00,2.42381,2.42392,2.41724,2.41724,8250000.0
2008-02-20 02:18:00,2.41785,2.42348,2.41785,2.42348,7250000.0
2008-02-20 02:19:00,2.42139,2.42294,2.42026,2.42294,8250000.0
2008-02-20 02:21:00,2.42343,2.42403,2.42302,2.42403,7010000.0
2008-02-20 02:22:00,2.42357,2.42357,2.41812,2.42052,13880000.0
2008-02-20 02:23:00,2.42299,2.42427,2.42149,2.42149,6880000.0
2008-02-20 02:24:00,2.42015,2.4239,2.42015,2.42361,7750000.0
2008-02-20 02:26:00,2.42289,2.42328,2.41932,2.42045,8250000.0
2008-02-20 02:27:00,2.42248,2.42323,2.42167,2.42287,8000000.0
2008-02-20 02:28:00,2.42216,2.42331,2.41902,2.42151,11750000.0
2008-02-20 02:29:00,2.42169,2.42289,2.41992,2.41992,7000000.0
2008-02-20 02:30:00,2.42125,2.42383,2.42053,2.42053,9500000.0
2008-02-20 02:31:00,2.42049,2.4219,2.4201,2.42152,6250000.0
2008-02-20 02:32:00,2.41939,2.4236,2.41879,2.41879,10000000.0
2008-02-20 02:33:00,2.42118,2.42317,2.41913,2.42317,8750000.0
2008-02-20 02:34:00,2.42037,2.42364,2.41782,2.42312,10500000.0
2008-02-20 02:35:00,2.42345,2.42345,2.41723,2.42332,12500000.0
2008-02-20 02:36:00,2.42343,2.42343,2.41771,2.42231,12250000.0
2008-02-20 02:37:00,2.4166,2.42358,2.4166,2.41704,13250000.0
2008-02-20 02:38:00,2.4202,2.42285,2.41961,2.42285,10500000.0
2008-02-20 02:39:00,2.42144,2.42333,2.41806,2.42003,10750000.0
2008-02-20 02:40:00,2.42105,2.42162,2.41958,2.42121,6250000.0
2008-02-20 02:41:00,2.42361,2.42361,2.41926,2.41926,8750000.0
2008-02-20 02:42:00,2.42372,2.42387,2.42042,2.42386,10500000.0
2008-02-20 02:43:00,2.42202,2.42333,2.41884,2.42021,10250000.0
2008-02-20 02:44:00,2.42125,2.4232,2.41772,2.4232,5500000.0
2008-02-20 02:45:00,2.42304,2.42351,2.41944,2.42069,10500000.0
2008-02-20 02:46:00,2.42369,2.42417,2.42048,2.42336,8750000.0
2008-02-20 02:47:00,2.42418,2.42418,2.42242,2.42353,9380000.0
2008-02-20 02:48:00,2.42172,2.42351,2.42096,2.42096,9750000.0
2008-02-20 02:49:00,2.42348,2.42352,2.42042,2.42064,7630000.0
2008-02-20 02:50:00,2.42416,2.42416,2.42101,2.42101,5750000.0
2008-02-20 02:51:00,2.42085,2.42085,2.41865,2.41996,10250000.0
2008-02-20 02:52:00,2.4196,2.42392,2.4196,2.42148,6500000.0
2008-02-20 02:53:00,2.42403,2.42403,2.42355,2.42369,7000000.0
2008-02-20 02:54:00,2.42236,2.42292,2.4173,2.42242,11630000.0
2008-02-20 02:55:00,2.4234,2.42352,2.41683,2.42101,13750000.0
2008-02-20 02:56:00,2.42065,2.42334,2.41698,2.42334,11260000.0
2008-02-20 02:57:00,2.42113,2.4228,2.41762,2.41762,8750000.0
2008-02-20 02:58:00,2.42361,2.42361,2.42036,2.42036,13380000.0
2008-02-20 02:59:00,2.42037,2.42351,2.41768,2.42351,6250000.0
2008-02-20 03:00:00,2.42206,2.42325,2.42044,2.42044,10750000.0
2008-02-20 03:01:00,2.41924,2.42268,2.41829,2.42012,10380000.0
2008-02-20 03:02:00,2.42227,2.4234,2.42227,2.42317,6000000.0
2008-02-20 03:03:00,2.42203,2.42267,2.41993,2.42102,5750000.0
2008-02-20 03:04:00,2.42043,2.42362,2.41952,2.41952,7250000.0
2008-02-20 03:05:00,2.42321,2.42321,2.41858,2.42255,6250000.0
2008-02-20 03:06:00,2.41937,2.42304,2.41791,2.42142,16380000.0
2008-02-20 03:07:00,2.42218,2.42267,2.41933,2.42267,7000000.0
2008-02-20 03:08:00,2.42235,2.42313,2.41949,2.41972,9750000.0
2008-02-20 03:09:00,2.42318,2.42318,2.41752,2.42007,6250000.0
2008-02-20 03:10:00,2.42156,2.4237,2.42063,2.42268,7000000.0
2008-02-20 03:12:00,2.42383,2.42402,2.42078,2.42402,5750000.0
2008-02-20 03:13:00,2.42217,2.42462,2.42188,2.42399,10750000.0
2008-02-20 03:14:00,2.42201,2.42351,2.42011,2.42051,10250000.0
2008-02-20 03:15:00,2.42342,2.42342,2.41482,2.41482,5500000.0
2008-02-20 03:16:00,2.42174,2.42213,2.41564,2.41564,7500000.0
2008-02-20 03:18:00,2.42302,2.42349,2.41996,2.42329,9630000.0
2008-02-20 03:19:00,2.42218,2.42288,2.41712,2.42288,6130000.0
2008-02-20 03:20:00,2.41664,2.4222,2.41664,2.42098,6000000.0
2008-02-20 03:21:00,2.42327,2.42389,2.41957,2.42312,8130000.0
2008-02-20 03:22:00,2.42398,2.42398,2.42222,2.42333,7000000.0
2008-02-20 03:23:00,2.42072,2.42403,2.4207,2.42362,10000000.0
2008-02-20 03:24:00,2.42306,2.42306,2.41878,2.42031,8750000.0
2008-02-20 03:25:00,2.42157,2.42363,2.41943,2.42363,7250000.0
2008-02-20 03:26:00,2.42183,2.42349,2.41808,2.42184,5500000.0
2008-02-20 03:27:00,2.4238,2.424,2.42021,2.42168,12250000.0
2008-02-20 03:28:00,2.42271,2.42372,2.41923,2.42022,7130000.0
2008-02-20 03:29:00,2.42309,2.42461,2.42026,2.42428,10380000.0
2008-02-20 03:30:00,2.42273,2.42452,2.42071,2.42438,6750000.0
2008-02-20 03:31:00,2.42291,2.42382,2.42248,2.42248,11250000.0
2008-02-20 03:32:00,2.42316,2.42316,2.41924,2.41927,15510000.0
2008-02-20 03:33:00,2.42457,2.42457,2.42113,2.42113,8500000.0
2008-02-20 03:34:00,2.42147,2.42574,2.42147,2.42396,7250000.0
2008-02-20 03:35:00,2.42071,2.42335,2.41969,2.42209,7760000.0
2008-02-20 03:36:00,2.42208,2.42232,2.41854,2.41854,6750000.0
2008-02-20 03:37:00,2.42211,2.42244,2.42061,2.42244,5750000.0
2008-02-20 03:38:00,2.42278,2.42278,2.42113,2.42252,4000000.0
2008-02-20 03:39:00,2.42156,2.4235,2.41793,2.41793,8250000.0
2008-02-20 03:40:00,2.42015,2.42312,2.42015,2.42312,8750000.0
2008-02-20 03:41:00,2.42205,2.4233,2.4209,2.42236,7500000.0
2008-02-20 03:42:00,2.41906,2.42297,2.41832,2.42213,6750000.0
2008-02-20 03:43:00,2.42042,2.42233,2.41636,2.41636,7500000.0
2008-02-20 03:44:00,2.42071,2.42316,2.42009,2.42316,9500000.0
2008-02-20 03:45:00,2.42089,2.42447,2.41997,2.42304,11750000.0
2008-02-20 03:46:00,2.42292,2.42292,2.41731,2.42259,6250000.0
2008-02-20 03:47:00,2.42304,2.42304,2.4179,2.4179,3750000.0
2008-02-20 03:48:00,2.4214,2.42307,2.41994,2.42227,5500000.0
2008-02-20 03:50:00,2.42043,2.42505,2.41783,2.42327,7750000.0
2008-02-20 03:51:00,2.42259,2.42312,2.41682,2.41815,8000000.0
2008-02-20 03:52:00,2.42275,2.42275,2.41626,2.4172,7250000.0
2008-02-20 03:53:00,2.4224,2.42325,2.41829,2.42325,8880000.0
2008-02-20 03:54:00,2.41781,2.42209,2.41781,2.42209,8250000.0
2008-02-20 03:55:00,2.42232,2.42232,2.41802,2.41869,9000000.0
2008-02-20 03:56:00,2.42048,2.42214,2.41872,2.41931,9250000.0
2008-02-20 03:57:00,2.42079,2.42079,2.41878,2.41901,9000000.0
2008-02-20 03:58:00,2.42023,2.42375,2.42023,2.42306,7630000.0
2008-02-20 03:59:00,2.42285,2.42395,2.42285,2.42372,11000000.0
2008-02-20 04:01:00,2.42153,2.42153,2.41769,2.42072,7760000.0
2008-02-20 04:02:00,2.42209,2.42419,2.41962,2.42331,12380000.0
2008-02-20 04:03:00,2.4196,2.42186,2.41873,2.42123,5750000.0
2008-02-20 04:04:00,2.42238,2.42343,2.41953,2.41953,6750000.0
2008-02-20 04:05:00,2.42079,2.42354,2.41932,2.42354,7510000.0
2008-02-20 04:06:00,2.42061,2.42293,2.41695,2.42166,8380000.0
2008-02-20 04:07:00,2.41859,2.4223,2.41859,2.42186,6250000.0
2008-02-20 04:08:00,2.42401,2.42456,2.41795,2.4239,5880000.0
2008-02-20 04:10:00,2.42048,2.42364,2.41965,2.42248,5880000.0
2008-02-20 04:11:00,2.42205,2.42211,2.42048,2.42048,5250000.0
2008-02-20 04:12:00,2.42365,2.42418,2.42007,2.42244,7000000.0
2008-02-20 04:13:00,2.42379,2.42475,2.42275,2.42311,8250000.0
2008-02-20 04:14:00,2.41935,2.42458,2.41935,2.42458,8630000.0
2008-02-20 04:15:00,2.42077,2.42429,2.42077,2.42405,6500000.0
2008-02-20 04:16:00,2.42429,2.42442,2.42252,2.42431,6500000.0
2008-02-20 04:17:00,2.42274,2.42473,2.41973,2.42362,13750000.0
2008-02-20 04:18:00,2.42242,2.42434,2.42041,2.42434,11000000.0
2008-02-20 04:19:00,2.42475,2.42497,2.42123,2.42406,7750000.0
2008-02-20 04:20:00,2.42483,2.42544,2.42124,2.42124,5880000.0
2008-02-20 04:21:00,2.42404,2.42547,2.42292,2.42547,5500000.0
2008-02-20 04:22:00,2.42229,2.42498,2.42112,2.4236,6500000.0
2008-02-20 04:23:00,2.42527,2.42527,2.42037,2.42264,9250000.0
2008-02-20 04:24:00,2.42397,2.42506,2.42173,2.42335,10000000.0
2008-02-20 04:25:00,2.42289,2.42589,2.42147,2.42373,7130000.0
2008-02-20 04:26:00,2.42582,2.42589,2.42101,2.42492,5750000.0
2008-02-20 04:27:00,2.4199,2.42604,2.4199,2.42515,7380000.0
2008-02-20 04:28:00,2.42114,2.42481,2.42112,2.42301,8000000.0
2008-02-20 04:29:00,2.42191,2.42418,2.41851,2.41851,8750000.0
2008-02-20 04:30:00,2.42534,2.42534,2.42186,2.4233,4000000.0
2008-02-20 04:31:00,2.42054,2.42522,2.42054,2.42522,8250000.0
2008-02-20 04:32:00,2.425,2.425,2.42328,2.42496,5500000.0
2008-02-20 04:33:00,2.41914,2.42522,2.41914,2.42431,8500000.0
2008-02-20 04:34:00,2.42431,2.42613,2.42018,2.42332,8500000.0
2008-02-20 04:35:00,2.42345,2.42422,2.42006,2.4223,7380000.0
2008-02-20 04:36:00,2.42457,2.42682,2.42133,2.42518,7000000.0
2008-02-20 04:37:00,2.42498,2.42528,2.41934,2.4231,9000000.0
2008-02-20 04:38:00,2.42538,2.42538,2.42098,2.42478,8750000.0
2008-02-20 04:39:00,2.42478,2.42478,2.4215,2.4215,11880000.0
2008-02-20 04:40:00,2.42143,2.42361,2.41858,2.41858,7250000.0
2008-02-20 04:41:00,2.42344,2.42417,2.42079,2.42191,10750000.0
2008-02-20 04:42:00,2.42203,2.42427,2.42188,2.42427,5750000.0
2008-02-20 04:43:00,2.42114,2.42289,2.41778,2.42178,6500000.0
2008-02-20 04:44:00,2.42389,2.42389,2.4187,2.4187,6500000.0
2008-02-20 04:45:00,2.42138,2.42233,2.4173,2.41839,6500000.0
2008-02-20 04:46:00,2.42375,2.42375,2.4196,2.42277,6250000.0
2008-02-20 04:47:00,2.4216,2.42273,2.41601,2.42273,7750000.0
2008-02-20 04:48:00,2.42176,2.42195,2.41836,2.42079,11750000.0
2008-02-20 04:49:00,2.41906,2.42324,2.41906,2.42101,8250000.0
2008-02-20 04:50:00,2.4219,2.42308,2.42069,2.42308,8750000.0
2008-02-20 04:51:00,2.42267,2.42292,2.41911,2.42292,8250000.0
2008-02-20 04:52:00,2.41987,2.42249,2.41762,2.42086,12500000.0
2008-02-20 04:53:00,2.4226,2.42268,2.41862,2.41862,13000000.0
2008-02-20 04:54:00,2.42278,2.42298,2.41844,2.41887,7000000.0
2008-02-20 04:55:00,2.42325,2.42348,2.41752,2.42166,6880000.0
2008-02-20 04:56:00,2.42263,2.42351,2.41883,2.42242,7500000.0
2008-02-20 04:57:00,2.42027,2.42101,2.41687,2.42092,6000000.0
2008-02-20 04:58:00,2.42335,2.42347,2.4212,2.42276,8500000.0
2008-02-20 04:59:00,2.42409,2.42409,2.41766,2.42189,10750000.0
2008-02-20 05:00:00,2.4233,2.42395,2.41987,2.42347,6510000.0
2008-02-20 05:01:00,2.42226,2.42361,2.41778,2.41977,7250000.0
2008-02-20 05:02:00,2.42147,2.42442,2.41813,2.42337,6130000.0
2008-02-20 05:03:00,2.42285,2.42383,2.41828,2.42383,6380000.0
2008-02-20 05:04:00,2.42239,2.42409,2.42072,2.42386,8250000.0
2008-02-20 05:05:00,2.42488,2.42489,2.42051,2.42471,7500000.0
2008-02-20 05:06:00,2.42316,2.42569,2.42138,2.42216,6630000.0
2008-02-20 05:07:00,2.42497,2.42501,2.42004,2.42089,5250000.0
2008-02-20 05:08:00,2.42476,2.42476,2.41811,2.42031,10250000.0
2008-02-20 05:09:00,2.42464,2.42466,2.41985,2.4245,7750000.0
2008-02-20 05:10:00,2.41889,2.42424,2.41878,2.42163,6500000.0
2008-02-20 05:11:00,2.42167,2.42443,2.42032,2.42217,8500000.0
2008-02-20 05:13:00,2.42441,2.42509,2.41987,2.42105,6000000.0
2008-02-20 05:14:00,2.42135,2.42331,2.41833,2.42331,9250000.0
2008-02-20 05:15:00,2.42186,2.42351,2.4187,2.42337,8750000.0
2008-02-20 05:16:00,2.4215,2.42268,2.41377,2.41377,10130000.0
2008-02-20 05:17:00,2.4181,2.42312,2.4181,2.42276,5500000.0
2008-02-20 05:18:00,2.42111,2.4223,2.41986,2.42111,5500000.0
2008-02-20 05:19:00,2.42377,2.42417,2.42165,2.42336,7750000.0
2008-02-20 05:20:00,2.41991,2.42542,2.41991,2.42264,9880000.0
2008-02-20 05:21:00,2.42187,2.4239,2.42131,2.42385,6750000.0
2008-02-20 05:22:00,2.42307,2.42403,2.41851,2.42403,11500000.0
2008-02-20 05:23:00,2.42501,2.42501,2.42115,2.42409,6130000.0
2008-02-20 05:24:00,2.41996,2.42368,2.41867,2.41867,7630000.0
2008-02-20 05:25:00,2.42463,2.42463,2.42077,2.42375,6000000.0
2008-02-20 05:26:00,2.41705,2.42337,2.41705,2.42184,10250000.0
2008-02-20 05:27:00,2.42022,2.42388,2.42022,2.42231,7500000.0
2008-02-20 05:28:00,2.42241,2.42386,2.4183,2.42386,11380000.0
2008-02-20 05:29:00,2.42402,2.42402,2.41716,2.42241,7000000.0
2008-02-20 05:30:00,2.42222,2.42373,2.41881,2.41881,9750000.0
2008-02-20 05:31:00,2.42221,2.42345,2.42131,2.42345,10000000.0
2008-02-20 05:32:00,2.41857,2.42325,2.41857,2.42112,6750000.0
2008-02-20 05:33:00,2.42267,2.42281,2.41969,2.42281,9250000.0
2008-02-20 05:34:00,2.42147,2.42333,2.42076,2.42333,8130000.0
2008-02-20 05:35:00,2.42207,2.42309,2.41736,2.41886,6250000.0
2008-02-20 05:36:00,2.41864,2.42332,2.41864,2.42307,9500000.0
2008-02-20 05:37:00,2.42052,2.4232,2.41923,2.4232,10250000.0
2008-02-20 05:38:00,2.42349,2.42349,2.42168,2.42187,5880000.0
2008-02-20 05:39:00,2.4177,2.42387,2.4177,2.42366,6750000.0
2008-02-20 05:40:00,2.42291,2.42377,2.42106,2.42106,5880000.0
2008-02-20 05:41:00,2.42147,2.42294,2.42002,2.42294,10750000.0
2008-02-20 05:42:00,2.42232,2.42401,2.41702,2.42401,8630000.0
2008-02-20 05:43:00,2.42262,2.42378,2.42082,2.42378,6250000.0
2008-02-20 05:44:00,2.42108,2.42314,2.41757,2.41922,9250000.0
2008-02-20 05:45:00,2.41891,2.42282,2.41891,2.41924,7000000.0
2008-02-20 05:46:00,2.42127,2.42385,2.4177,2.42284,6250000.0
2008-02-20 05:47:00,2.42394,2.42474,2.42231,2.42231,7760000.0
2008-02-20 05:48:00,2.42235,2.42372,2.41765,2.41765,5880000.0
2008-02-20 05:49:00,2.4242,2.4242,2.41881,2.4205,9510000.0
2008-02-20 05:50:00,2.42099,2.42246,2.41755,2.41755,12500000.0
2008-02-20 05:51:00,2.42374,2.42374,2.42207,2.42325,6750000.0
2008-02-20 05:52:00,2.42359,2.42359,2.41902,2.42155,7510000.0
2008-02-20 05:53:00,2.42105,2.42263,2.41853,2.42009,10500000.0
2008-02-20 05:54:00,2.41934,2.42283,2.41934,2.42244,5750000.0
2008-02-20 05:55:00,2.42134,2.4226,2.41941,2.41941,6500000.0
2008-02-20 05:56:00,2.42365,2.42365,2.41949,2.4211,8000000.0
2008-02-20 05:57:00,2.42162,2.42314,2.41719,2.42314,6000000.0
2008-02-20 05:58:00,2.42311,2.42311,2.41977,2.41977,5750000.0
2008-02-20 05:59:00,2.42272,2.42272,2.41995,2.41997,8750000.0
2008-02-20 06:00:00,2.41604,2.42339,2.41604,2.42114,12000000.0
2008-02-20 06:01:00,2.42282,2.42365,2.41976,2.42365,6000000.0
2008-02-20 06:02:00,2.42024,2.42213,2.4194,2.42018,9500000.0
2008-02-20 06:03:00,2.41797,2.42334,2.41797,2.42334,5630000.0
2008-02-20 06:04:00,2.42133,2.42441,2.4161,2.41904,10630000.0
2008-02-20 06:05:00,2.42408,2.4243,2.41892,2.41892,8750000.0
2008-02-20 06:07:00,2.42181,2.42311,2.41753,2.42181,8760000.0
2008-02-20 06:08:00,2.42271,2.42381,2.42166,2.42289,8380000.0
2008-02-20 06:09:00,2.42357,2.42357,2.42123,2.42123,7880000.0
2008-02-20 06:10:00,2.41911,2.42277,2.41911,2.42268,5880000.0
2008-02-20 06:11:00,2.41911,2.42354,2.41731,2.42217,9380000.0
2008-02-20 06:12:00,2.42337,2.42395,2.41972,2.42065,8880000.0
2008-02-20 06:13:00,2.42339,2.42469,2.42026,2.42197,7130000.0
2008-02-20 06:14:00,2.42218,2.42382,2.42075,2.42349,15500000.0
2008-02-20 06:15:00,2.42013,2.42245,2.42004,2.42004,9380000.0
2008-02-20 06:16:00,2.42348,2.4239,2.42027,2.423,8130000.0
2008-02-20 06:17:00,2.42288,2.42401,2.42181,2.42401,13500000.0
2008-02-20 06:18:00,2.41967,2.42379,2.41967,2.42205,6640000.0
2008-02-20 06:19:00,2.42281,2.423,2.4184,2.423,6760000.0
2008-02-20 06:21:00,2.42168,2.42441,2.42095,2.42131,10250000.0
2008-02-20 06:22:00,2.42081,2.42421,2.4196,2.42352,6750000.0
2008-02-20 06:23:00,2.42308,2.42357,2.42075,2.42075,7500000.0
2008-02-20 06:24:00,2.42388,2.42388,2.41791,2.41791,7000000.0
2008-02-20 06:25:00,2.42371,2.42438,2.42132,2.42374,7750000.0
2008-02-20 06:26:00,2.42171,2.42349,2.41956,2.42182,7500000.0
2008-02-20 06:27:00,2.4207,2.42425,2.41898,2.42082,8250000.0
2008-02-20 06:28:00,2.41765,2.42271,2.41765,2.42097,8750000.0
2008-02-20 06:29:00,2.42288,2.42342,2.41868,2.42342,10380000.0
2008-02-20 06:30:00,2.4226,2.42262,2.41733,2.42165,6000000.0
2008-02-20 06:31:00,2.42105,2.42427,2.42059,2.42233,8130000.0
2008-02-20 06:32:00,2.41807,2.42382,2.41807,2.42242,5750000.0
2008-02-20 06:33:00,2.4224,2.42377,2.41801,2.42359,9250000.0
2008-02-20 06:34:00,2.4211,2.42439,2.41873,2.42439,8630000.0
2008-02-20 06:35:00,2.42039,2.42356,2.41986,2.42356,7750000.0
2008-02-20 06:36:00,2.42363,2.42398,2.42061,2.42061,5750000.0
2008-02-20 06:37:00,2.42136,2.42427,2.4163,2.42083,11000000.0
2008-02-20 06:38:00,2.42091,2.42324,2.41999,2.41999,8750000.0
2008-02-20 06:39:00,2.4222,2.42331,2.41794,2.42072,8250000.0
2008-02-20 06:40:00,2.42226,2.4235,2.42013,2.42317,5750000.0
2008-02-20 06:41:00,2.42255,2.42309,2.41851,2.42295,6500000.0
2008-02-20 06:42:00,2.42091,2.42382,2.41768,2.41814,9630000.0
2008-02-20 06:43:00,2.42211,2.42324,2.41704,2.41858,10500000.0
2008-02-20 06:44:00,2.42121,2.42314,2.41862,2.42068,8880000.0
2008-02-20 06:45:00,2.42017,2.42453,2.42017,2.42453,8000000.0
2008-02-20 06:46:00,2.42093,2.42391,2.42039,2.42358,10250000.0
2008-02-20 06:47:00,2.42171,2.42442,2.42171,2.42442,5500000.0
2008-02-20 06:48:00,2.42234,2.42488,2.41962,2.42488,5500000.0
2008-02-20 06:49:00,2.42195,2.42571,2.42195,2.42222,9500000.0
2008-02-20 06:50:00,2.42385,2.42582,2.42148,2.4223,8250000.0
2008-02-20 06:51:00,2.42303,2.42431,2.42021,2.42021,12880000.0
2008-02-20 06:52:00,2.42221,2.42498,2.42114,2.42447,8500000.0
2008-02-20 06:53:00,2.42264,2.4256,2.41854,2.42182,8500000.0
2008-02-20 06:54:00,2.42249,2.42534,2.41975,2.42498,9000000.0
2008-02-20 06:55:00,2.42394,2.42427,2.41874,2.42106,10500000.0
2008-02-20 06:56:00,2.42297,2.42448,2.42156,2.42156,7500000.0
2008-02-20 06:57:00,2.42112,2.42425,2.42098,2.42098,11000000.0
2008-02-20 06:58:00,2.42241,2.42413,2.41981,2.42142,6250000.0
2008-02-20 06:59:00,2.42064,2.4249,2.41936,2.4238,7250000.0
2008-02-20 07:00:00,2.42264,2.42531,2.41965,2.42486,10750000.0
2008-02-20 07:01:00,2.42187,2.42424,2.4207,2.42402,6500000.0
2008-02-20 07:02:00,2.424,2.42512,2.42264,2.42264,8000000.0
2008-02-20 07:03:00,2.42186,2.42216,2.41781,2.41781,5500000.0
2008-02-20 07:04:00,2.42498,2.42498,2.41945,2.42088,9250000.0
2008-02-20 07:05:00,2.42328,2.4241,2.42096,2.42096,7500000.0
2008-02-20 07:06:00,2.42203,2.4242,2.41901,2.42256,7500000.0
2008-02-20 07:07:00,2.42474,2.42485,2.41825,2.42485,8750000.0
2008-02-20 07:08:00,2.42439,2.42439,2.41819,2.4208,7000000.0
2008-02-20 07:09:00,2.42454,2.42492,2.42101,2.42101,10880000.0
2008-02-20 07:10:00,2.42495,2.42497,2.42138,2.42227,10250000.0
2008-02-20 07:11:00,2.42394,2.42429,2.41932,2.42188,6750000.0
2008-02-20 07:12:00,2.42353,2.42426,2.41925,2.42223,10500000.0
2008-02-20 07:13:00,2.42541,2.42565,2.42193,2.42352,5500000.0
2008-02-20 07:14:00,2.425,2.42563,2.42477,2.42502,6000000.0
2008-02-20 07:15:00,2.42493,2.42493,2.41846,2.42172,12130000.0
2008-02-20 07:16:00,2.42543,2.42543,2.41837,2.42328,7000000.0
2008-02-20 07:17:00,2.42371,2.42491,2.42238,2.42402,9130000.0
2008-02-20 07:18:00,2.42525,2.42525,2.42197,2.42197,6250000.0
2008-02-20 07:19:00,2.4251,2.4251,2.41793,2.42245,12130000.0
2008-02-20 07:20:00,2.42198,2.42607,2.42198,2.42388,7750000.0
2008-02-20 07:21:00,2.42356,2.42561,2.42231,2.42549,11630000.0
2008-02-20 07:22:00,2.42383,2.42572,2.42206,2.42492,11000000.0
2008-02-20 07:23:00,2.42505,2.42593,2.42344,2.4251,6000000.0
2008-02-20 07:24:00,2.42612,2.42612,2.42204,2.42483,7750000.0
2008-02-20 07:25:00,2.42659,2.42659,2.42403,2.42403,6250000.0
2008-02-20 07:26:00,2.42139,2.4262,2.4205,2.42464,11880000.0
2008-02-20 07:27:00,2.42437,2.426,2.42289,2.42439,12000000.0
2008-02-20 07:28:00,2.42196,2.42654,2.42196,2.42654,9500000.0
2008-02-20 07:29:00,2.42623,2.42663,2.42246,2.42598,13380000.0
2008-02-20 07:30:00,2.42378,2.42538,2.42351,2.42531,10500000.0
2008-02-20 07:31:00,2.42201,2.42629,2.42145,2.42625,7500000.0
2008-02-20 07:32:00,2.42339,2.42622,2.41986,2.42622,6880000.0
2008-02-20 07:33:00,2.42209,2.42651,2.41963,2.42601,13250000.0
2008-02-20 07:34:00,2.42333,2.42617,2.42333,2.42617,11750000.0
2008-02-20 07:35:00,2.42333,2.42664,2.4232,2.4232,10500000.0
2008-02-20 07:36:00,2.42347,2.42714,2.42147,2.42428,7000000.0
2008-02-20 07:37:00,2.42374,2.42621,2.42295,2.42621,9510000.0
2008-02-20 07:38:00,2.42157,2.42597,2.42157,2.4244,9630000.0
2008-02-20 07:39:00,2.4225,2.42503,2.4192,2.42308,4000000.0
2008-02-20 07:40:00,2.42583,2.42583,2.41932,2.42462,8880000.0
2008-02-20 07:41:00,2.42577,2.42577,2.42181,2.42569,9500000.0
2008-02-20 07:42:00,2.42122,2.42577,2.42122,2.42184,7380000.0
2008-02-20 07:43:00,2.42661,2.42672,2.42387,2.42387,10000000.0
2008-02-20 07:44:00,2.41948,2.42278,2.41948,2.42166,8000000.0
2008-02-20 07:45:00,2.42093,2.42414,2.41597,2.42344,11380000.0
2008-02-20 07:46:00,2.42488,2.42545,2.41994,2.42251,6500000.0
2008-02-20 07:47:00,2.41473,2.41572,2.41195,2.41572,6500000.0
2008-02-20 07:48:00,2.42301,2.42583,2.42191,2.42222,8750000.0
2008-02-20 07:49:00,2.42387,2.42567,2.42054,2.42109,7000000.0
2008-02-20 07:50:00,2.41567,2.41572,2.41137,2.41432,13000000.0
2008-02-20 07:51:00,2.42693,2.42693,2.41916,2.42193,5750000.0
2008-02-20 07:52:00,2.42438,2.42645,2.42438,2.42567,8630000.0
2008-02-20 07:53:00,2.41715,2.42489,2.41715,2.42116,8000000.0
2008-02-20 07:54:00,2.42438,2.4265,2.42223,2.4265,9500000.0
2008-02-20 07:55:00,2.42297,2.42647,2.42297,2.42647,8000000.0
2008-02-20 07:56:00,2.42348,2.42634,2.42142,2.42634,7500000.0
2008-02-20 07:57:00,2.42478,2.42562,2.423,2.4254,8500000.0
2008-02-20 07:58:00,2.42274,2.42596,2.42122,2.42122,11500000.0
2008-02-20 07:59:00,2.42483,2.42624,2.42395,2.42624,8500000.0
2008-02-20 08:00:00,2.42587,2.42587,2.42108,2.42313,6130000.0
2008-02-20 08:01:00,2.42585,2.42642,2.42109,2.42467,8130000.0
2008-02-20 08:02:00,2.42028,2.42606,2.41982,2.42404,18250000.0
2008-02-20 08:03:00,2.42368,2.42589,2.42029,2.42589,8630000.0
2008-02-20 08:04:00,2.42618,2.42618,2.42364,2.42438,11750000.0
2008-02-20 08:05:00,2.42181,2.42455,2.42049,2.42049,8750000.0
2008-02-20 08:06:00,2.42471,2.42646,2.42047,2.42485,7130000.0
2008-02-20 08:08:00,2.42437,2.42547,2.42018,2.42547,7000000.0
2008-02-20 08:09:00,2.42354,2.42486,2.41862,2.42486,8750000.0
2008-02-20 08:10:00,2.42239,2.42633,2.42073,2.42266,8000000.0
2008-02-20 08:11:00,2.42288,2.42441,2.42134,2.42441,6750000.0
2008-02-20 08:12:00,2.42332,2.42571,2.42249,2.42309,8500000.0
2008-02-20 08:13:00,2.42602,2.42602,2.42137,2.42236,6750000.0
2008-02-20 08:14:00,2.4252,2.42626,2.42289,2.4259,11250000.0
2008-02-20 08:15:00,2.42423,2.42548,2.41959,2.42495,9000000.0
2008-02-20 08:16:00,2.42308,2.42432,2.42211,2.42385,10000000.0
2008-02-20 08:17:00,2.42377,2.42504,2.4229,2.42504,7630000.0
2008-02-20 08:18:00,2.42323,2.42724,2.42116,2.4262,6500000.0
2008-02-20 08:19:00,2.42345,2.42582,2.42239,2.42582,8130000.0
2008-02-20 08:20:00,2.42281,2.42513,2.42128,2.42307,5750000.0
2008-02-20 08:21:00,2.4218,2.42428,2.4218,2.42313,7250000.0
2008-02-20 08:22:00,2.42506,2.4259,2.4192,2.42221,8500000.0
2008-02-20 08:23:00,2.42368,2.42468,2.4229,2.4232,5500000.0
2008-02-20 08:24:00,2.42579,2.42598,2.42168,2.42382,7000000.0
2008-02-20 08:25:00,2.42299,2.425,2.42184,2.42184,12010000.0
2008-02-20 08:26:00,2.42533,2.42533,2.41934,2.42511,10500000.0
2008-02-20 08:27:00,2.42279,2.42538,2.42205,2.42538,7250000.0
2008-02-20 08:28:00,2.42389,2.42601,2.42183,2.42381,11000000.0
2008-02-20 08:29:00,2.42603,2.42676,2.42239,2.42239,5500000.0
2008-02-20 08:30:00,2.42408,2.42637,2.42179,2.42637,14380000.0
2008-02-20 08:31:00,2.42521,2.4271,2.42026,2.42656,6500000.0
2008-02-20 08:32:00,2.42718,2.42737,2.4205,2.4205,5750000.0
2008-02-20 08:33:00,2.42636,2.42647,2.42364,2.42364,5500000.0
2008-02-20 08:34:00,2.42516,2.42735,2.42157,2.42684,8000000.0
2008-02-20 08:35:00,2.4266,2.42886,2.42277,2.42886,5250000.0
2008-02-20 08:36:00,2.42577,2.42864,2.4251,2.42864,14760000.0
2008-02-20 08:37:00,2.42657,2.42807,2.42475,2.42475,10000000.0
2008-02-20 08:38:00,2.42681,2.4283,2.42127,2.42527,9510000.0
2008-02-20 08:39:00,2.42611,2.429,2.42406,2.429,8250000.0
2008-02-20 08:40:00,2.42412,2.4292,2.42412,2.42573,8250000.0
2008-02-20 08:41:00,2.42509,2.42888,2.42296,2.42821,14750000.0
2008-02-20 08:42:00,2.42584,2.42874,2.42388,2.42388,9750000.0
2008-02-20 08:43:00,2.42366,2.42906,2.42239,2.42906,14750000.0
2008-02-20 08:44:00,2.42601,2.4293,2.42384,2.42841,13130000.0
2008-02-20 08:45:00,2.42611,2.43024,2.42585,2.42817,8250000.0
2008-02-20 08:46:00,2.43066,2.43181,2.42829,2.4317,6000000.0
2008-02-20 08:47:00,2.42942,2.43185,2.4285,2.43152,6500000.0
2008-02-20 08:48:00,2.42941,2.43171,2.4264,2.4306,13880000.0
2008-02-20 08:49:00,2.4311,2.43179,2.42757,2.43173,6250000.0
2008-02-20 08:50:00,2.43118,2.43118,2.42851,2.43103,6750000.0
2008-02-20 08:51:00,2.43151,2.43151,2.42635,2.42635,9000000.0
2008-02-20 08:52:00,2.4278,2.43158,2.42548,2.42923,7750000.0
2008-02-20 08:53:00,2.43189,2.43189,2.42691,2.42691,12750000.0
2008-02-20 08:54:00,2.43224,2.43224,2.42765,2.42853,7750000.0
2008-02-20 08:55:00,2.42978,2.43143,2.42759,2.42982,5750000.0
2008-02-20 08:56:00,2.43191,2.43191,2.42705,2.42839,7750000.0
2008-02-20 08:57:00,2.42634,2.43149,2.42409,2.43054,12630000.0
2008-02-20 08:58:00,2.43174,2.43345,2.43005,2.43345,5250000.0
2008-02-20 08:59:00,2.43141,2.43241,2.42546,2.43156,11500000.0
2008-02-20 09:00:00,2.43076,2.43253,2.42895,2.43039,6380000.0
2008-02-20 09:01:00,2.43149,2.43224,2.42686,2.42695,12750000.0
2008-02-20 09:02:00,2.4315,2.43318,2.42689,2.43209,8250000.0
2008-02-20 09:03:00,2.43069,2.43289,2.42821,2.43289,16500000.0
2008-02-20 09:04:00,2.42926,2.43281,2.42677,2.43026,8000000.0
2008-02-20 09:05:00,2.42925,2.43177,2.42796,2.43177,13500000.0
2008-02-20 09:06:00,2.43276,2.43276,2.42924,2.43151,9500000.0
2008-02-20 09:07:00,2.4294,2.42986,2.42663,2.42902,7000000.0
2008-02-20 09:08:00,2.42819,2.43234,2.42806,2.43154,11250000.0
2008-02-20 09:09:00,2.42965,2.43111,2.42899,2.43111,9000000.0
2008-02-20 09:10:00,2.42991,2.43162,2.42846,2.43049,10750000.0
2008-02-20 09:11:00,2.42979,2.43098,2.42705,2.43072,12250000.0
2008-02-20 09:12:00,2.42939,2.43168,2.42566,2.43168,7250000.0
2008-02-20 09:13:00,2.42958,2.43054,2.42451,2.43053,9500000.0
2008-02-20 09:14:00,2.42909,2.43021,2.42458,2.43021,10500000.0
2008-02-20 09:15:00,2.42971,2.43027,2.42571,2.42888,15750000.0
2008-02-20 09:16:00,2.429,2.43128,2.42329,2.43077,15250000.0
2008-02-20 09:17:00,2.43117,2.43253,2.42796,2.43191,11880000.0
2008-02-20 09:18:00,2.42941,2.43269,2.42904,2.431,7130000.0
2008-02-20 09:19:00,2.43079,2.43114,2.42618,2.43054,9000000.0
2008-02-20 09:20:00,2.43195,2.43223,2.42438,2.42903,7750000.0
2008-02-20 09:21:00,2.4312,2.43309,2.42747,2.43135,14250000.0
2008-02-20 09:22:00,2.42749,2.43046,2.42542,2.43023,7380000.0
2008-02-20 09:23:00,2.42991,2.4317,2.42827,2.4317,10500000.0
2008-02-20 09:24:00,2.43144,2.43205,2.42605,2.4308,5750000.0
2008-02-20 09:25:00,2.4326,2.43351,2.42659,2.43074,12000000.0
2008-02-20 09:26:00,2.4304,2.43049,2.42736,2.43003,12250000.0
2008-02-20 09:27:00,2.4281,2.42977,2.42379,2.42848,11630000.0
2008-02-20 09:28:00,2.42776,2.43144,2.42755,2.43103,9250000.0
2008-02-20 09:29:00,2.42712,2.43169,2.42587,2.43084,19750000.0
2008-02-20 09:30:00,2.43007,2.4302,2.42716,2.42716,7000000.0
2008-02-20 09:31:00,2.43023,2.43026,2.42663,2.42965,6250000.0
2008-02-20 09:32:00,2.42939,2.42939,2.42426,2.42753,6250000.0
2008-02-20 09:33:00,2.42941,2.42983,2.42418,2.42728,8250000.0
2008-02-20 09:34:00,2.42904,2.42981,2.42699,2.42699,10000000.0
2008-02-20 09:35:00,2.42764,2.43015,2.42458,2.42972,13760000.0
2008-02-20 09:36:00,2.42902,2.43099,2.4271,2.43099,9880000.0
2008-02-20 09:37:00,2.43049,2.43049,2.42457,2.42601,8880000.0
2008-02-20 09:38:00,2.42854,2.43006,2.42676,2.42997,5500000.0
2008-02-20 09:39:00,2.43058,2.4308,2.42671,2.42769,10250000.0
2008-02-20 09:40:00,2.42793,2.42949,2.42468,2.42468,7750000.0
2008-02-20 09:41:00,2.42961,2.42979,2.42247,2.42532,11500000.0
2008-02-20 09:42:00,2.4286,2.43062,2.42658,2.43039,17750000.0
2008-02-20 09:43:00,2.42579,2.43036,2.42579,2.43036,8630000.0
2008-02-20 09:44:00,2.42843,2.43134,2.42796,2.42972,10250000.0
2008-02-20 09:45:00,2.42914,2.43116,2.42769,2.43116,12000000.0
2008-02-20 09:46:00,2.42966,2.43099,2.4289,2.43099,5880000.0
2008-02-20 09:47:00,2.43099,2.43246,2.42839,2.43002,8000000.0
2008-02-20 09:48:00,2.43121,2.43121,2.4259,2.4297,6630000.0
2008-02-20 09:49:00,2.42755,2.43294,2.42755,2.43001,10500000.0
2008-02-20 09:50:00,2.43084,2.43251,2.4281,2.43251,7880000.0
2008-02-20 09:51:00,2.42788,2.43202,2.42788,2.43035,6380000.0
2008-02-20 09:52:00,2.43281,2.43324,2.42723,2.43075,9130000.0
2008-02-20 09:53:00,2.43351,2.43351,2.42994,2.43312,9630000.0
2008-02-20 09:54:00,2.43359,2.4343,2.43033,2.43323,10500000.0
2008-02-20 09:55:00,2.43116,2.43374,2.43038,2.43374,5500000.0
2008-02-20 09:56:00,2.43274,2.4336,2.43049,2.4336,5500000.0
2008-02-20 09:57:00,2.43452,2.43468,2.42959,2.43396,13130000.0
2008-02-20 09:58:00,2.42969,2.43595,2.42966,2.43294,10250000.0
2008-02-20 09:59:00,2.43438,2.43565,2.42961,2.43459,13000000.0
2008-02-20 10:00:00,2.43595,2.43595,2.4304,2.43494,5500000.0
2008-02-20 10:01:00,2.4343,2.43634,2.43163,2.43464,6500000.0
2008-02-20 10:02:00,2.43299,2.43705,2.43146,2.43371,8250000.0
2008-02-20 10:03:00,2.43661,2.43848,2.43328,2.43726,10500000.0
2008-02-20 10:04:00,2.43459,2.43884,2.43459,2.43873,5880000.0
2008-02-20 10:05:00,2.43733,2.43759,2.4348,2.43582,11250000.0
2008-02-20 10:06:00,2.43629,2.43919,2.43348,2.43749,10130000.0
2008-02-20 10:07:00,2.43957,2.43957,2.43622,2.43754,7000000.0
2008-02-20 10:08:00,2.43698,2.4383,2.43396,2.4383,11500000.0
2008-02-20 10:09:00,2.43654,2.43844,2.43494,2.43769,7250000.0
2008-02-20 10:10:00,2.4373,2.43943,2.43452,2.43452,17500000.0
2008-02-20 10:11:00,2.43632,2.43829,2.43134,2.43635,6000000.0
2008-02-20 10:12:00,2.43494,2.43771,2.43358,2.43771,6250000.0
2008-02-20 10:13:00,2.43275,2.43688,2.43166,2.43618,13000000.0
2008-02-20 10:14:00,2.43523,2.43727,2.43346,2.43672,11130000.0
2008-02-20 10:15:00,2.43618,2.43677,2.43292,2.43677,6500000.0
2008-02-20 10:16:00,2.43618,2.43618,2.43387,2.43568,5500000.0
2008-02-20 10:17:00,2.4369,2.43804,2.43252,2.43703,10630000.0
2008-02-20 10:18:00,2.4368,2.43697,2.43449,2.43609,12250000.0
2008-02-20 10:19:00,2.43746,2.43746,2.43343,2.43644,8000000.0
2008-02-20 10:20:00,2.43533,2.43774,2.43533,2.43718,8260000.0
2008-02-20 10:21:00,2.43772,2.43772,2.43416,2.43584,8500000.0
2008-02-20 10:22:00,2.43527,2.43735,2.43168,2.43551,8250000.0
2008-02-20 10:23:00,2.43647,2.43647,2.43187,2.43513,6750000.0
2008-02-20 10:24:00,2.43219,2.43628,2.43219,2.43283,7000000.0
2008-02-20 10:25:00,2.43264,2.43589,2.43264,2.43572,8000000.0
2008-02-20 10:26:00,2.43237,2.43646,2.43106,2.43584,13250000.0
2008-02-20 10:27:00,2.43348,2.43697,2.43332,2.43356,7250000.0
2008-02-20 10:28:00,2.4353,2.4353,2.43053,2.43421,7500000.0
2008-02-20 10:29:00,2.43459,2.43513,2.43057,2.43438,7250000.0
2008-02-20 10:30:00,2.43447,2.43447,2.43043,2.43283,6250000.0
2008-02-20 10:31:00,2.43406,2.43406,2.43076,2.43252,7500000.0
2008-02-20 10:32:00,2.43355,2.43397,2.42944,2.43091,10000000.0
2008-02-20 10:33:00,2.43337,2.43337,2.43043,2.4312,9130000.0
2008-02-20 10:34:00,2.43133,2.43206,2.42837,2.43071,9250000.0
2008-02-20 10:35:00,2.43233,2.43233,2.42788,2.42788,6130000.0
2008-02-20 10:36:00,2.43071,2.43125,2.42761,2.4308,11510000.0
2008-02-20 10:37:00,2.43142,2.43235,2.42939,2.43132,8750000.0
2008-02-20 10:38:00,2.43098,2.43172,2.42708,2.43172,8630000.0
2008-02-20 10:39:00,2.43175,2.4322,2.42826,2.43098,12630000.0
2008-02-20 10:40:00,2.4308,2.4308,2.42853,2.43008,8750000.0
2008-02-20 10:41:00,2.42966,2.43111,2.42729,2.43034,10500000.0
2008-02-20 10:42:00,2.43204,2.43204,2.42793,2.43091,6880000.0
2008-02-20 10:43:00,2.43085,2.43177,2.42892,2.43177,6630000.0
2008-02-20 10:44:00,2.42962,2.43178,2.42855,2.4302,14380000.0
2008-02-20 10:45:00,2.42656,2.43183,2.42616,2.43112,6750000.0
2008-02-20 10:46:00,2.42983,2.42994,2.42667,2.42906,9500000.0
2008-02-20 10:47:00,2.42994,2.42994,2.42768,2.42768,5500000.0
2008-02-20 10:48:00,2.4289,2.42938,2.42619,2.42927,7000000.0
2008-02-20 10:49:00,2.42877,2.42921,2.42152,2.42152,9260000.0
2008-02-20 10:50:00,2.42701,2.42916,2.42644,2.42916,6500000.0
2008-02-20 10:51:00,2.42712,2.42902,2.42556,2.42556,7630000.0
2008-02-20 10:52:00,2.42929,2.42973,2.4265,2.42931,11000000.0
2008-02-20 10:53:00,2.42663,2.42931,2.42344,2.42837,10750000.0
2008-02-20 10:54:00,2.42952,2.42952,2.42452,2.42754,7130000.0
2008-02-20 10:55:00,2.43058,2.43058,2.4263,2.42888,8500000.0
2008-02-20 10:56:00,2.42882,2.43046,2.42726,2.42785,8750000.0
2008-02-20 10:57:00,2.42717,2.4306,2.42717,2.4306,6880000.0
2008-02-20 10:58:00,2.42991,2.43118,2.42404,2.42967,7250000.0
2008-02-20 10:59:00,2.42942,2.4312,2.42611,2.43024,7500000.0
2008-02-20 11:00:00,2.42918,2.43245,2.42791,2.43145,9500000.0
2008-02-20 11:01:00,2.43087,2.43087,2.42475,2.42772,9130000.0
2008-02-20 11:02:00,2.43059,2.43059,2.42614,2.42614,6500000.0
2008-02-20 11:03:00,2.42918,2.43178,2.42858,2.43073,7380000.0
2008-02-20 11:04:00,2.42744,2.43108,2.42744,2.43108,9130000.0
2008-02-20 11:05:00,2.42921,2.42935,2.42494,2.4293,11260000.0
2008-02-20 11:06:00,2.4302,2.4312,2.42604,2.42604,8750000.0
2008-02-20 11:07:00,2.43121,2.43121,2.42587,2.42587,5500000.0
2008-02-20 11:08:00,2.43088,2.43088,2.42474,2.42742,6000000.0
2008-02-20 11:09:00,2.42939,2.42969,2.42494,2.42794,9250000.0
2008-02-20 11:10:00,2.43044,2.43044,2.42661,2.42747,7250000.0
2008-02-20 11:11:00,2.4284,2.43061,2.42625,2.4299,6750000.0
2008-02-20 11:12:00,2.42802,2.43073,2.42452,2.42914,8000000.0
2008-02-20 11:13:00,2.42733,2.43159,2.42733,2.42977,14750000.0
2008-02-20 11:14:00,2.43108,2.43108,2.4271,2.43075,9630000.0
2008-02-20 11:15:00,2.42992,2.43077,2.42733,2.42919,6880000.0
2008-02-20 11:16:00,2.43077,2.43094,2.42518,2.42518,9500000.0
2008-02-20 11:17:00,2.42929,2.43117,2.42642,2.42963,8750000.0
2008-02-20 11:18:00,2.42876,2.43108,2.42685,2.42898,9380000.0
2008-02-20 11:19:00,2.42719,2.4307,2.42512,2.4307,7630000.0
2008-02-20 11:20:00,2.42881,2.4309,2.42727,2.43082,8750000.0
2008-02-20 11:21:00,2.43062,2.43062,2.42583,2.4293,12250000.0
2008-02-20 11:22:00,2.43025,2.43025,2.42326,2.42326,9750000.0
2008-02-20 11:23:00,2.42923,2.43074,2.42508,2.42966,13750000.0
2008-02-20 11:24:00,2.43155,2.43155,2.42494,2.43013,8750000.0
2008-02-20 11:25:00,2.4307,2.43247,2.42859,2.42911,12250000.0
2008-02-20 11:26:00,2.43267,2.43367,2.42751,2.43145,12130000.0
2008-02-20 11:27:00,2.43143,2.43367,2.43133,2.43279,7250000.0
2008-02-20 11:28:00,2.43324,2.43371,2.4292,2.4292,7500000.0
2008-02-20 11:29:00,2.43307,2.43357,2.42797,2.43357,5500000.0
2008-02-20 11:30:00,2.43227,2.43314,2.43098,2.43237,6750000.0
2008-02-20 11:31:00,2.43391,2.43391,2.42797,2.43165,13500000.0
2008-02-20 11:32:00,2.43148,2.43225,2.42761,2.43168,10630000.0
2008-02-20 11:33:00,2.42969,2.43164,2.42796,2.43163,14000000.0
2008-02-20 11:34:00,2.43224,2.43294,2.42838,2.43055,7500000.0
2008-02-20 11:35:00,2.43176,2.43271,2.42785,2.43175,11500000.0
2008-02-20 11:36:00,2.43177,2.43273,2.42888,2.43079,7630000.0
2008-02-20 11:37:00,2.42936,2.43225,2.42748,2.43225,6750000.0
2008-02-20 11:38:00,2.42991,2.43242,2.42703,2.43229,5500000.0
2008-02-20 11:39:00,2.43258,2.43289,2.4291,2.43188,9500000.0
2008-02-20 11:40:00,2.43016,2.43427,2.43016,2.43214,11000000.0
2008-02-20 11:41:00,2.43233,2.43292,2.42609,2.43174,7750000.0
2008-02-20 11:42:00,2.43269,2.43307,2.42874,2.43187,6760000.0
2008-02-20 11:43:00,2.42922,2.43296,2.42714,2.43079,11380000.0
2008-02-20 11:44:00,2.43108,2.43281,2.42993,2.4314,7000000.0
2008-02-20 11:45:00,2.42843,2.43181,2.42843,2.43119,8380000.0
2008-02-20 11:46:00,2.43081,2.43224,2.42866,2.43224,8250000.0
2008-02-20 11:47:00,2.43042,2.43296,2.42608,2.43071,8500000.0
2008-02-20 11:48:00,2.4291,2.43137,2.42651,2.43137,12250000.0
2008-02-20 11:49:00,2.43197,2.43197,2.42688,2.43156,14380000.0
2008-02-20 11:50:00,2.43033,2.4309,2.42856,2.43021,9250000.0
2008-02-20 11:51:00,2.43053,2.43114,2.42726,2.42961,6750000.0
2008-02-20 11:52:00,2.4304,2.4304,2.42843,2.42948,9500000.0
2008-02-20 11:53:00,2.43051,2.43099,2.42858,2.43014,5250000.0
2008-02-20 11:54:00,2.43032,2.43075,2.42473,2.43025,10750000.0
2008-02-20 11:55:00,2.43082,2.43131,2.42752,2.42795,6500000.0
2008-02-20 11:56:00,2.42836,2.4306,2.42815,2.42968,6250000.0
2008-02-20 11:57:00,2.42519,2.43037,2.42519,2.43022,6250000.0
2008-02-20 11:58:00,2.42604,2.43029,2.42604,2.42929,12500000.0
2008-02-20 11:59:00,2.4287,2.43036,2.42743,2.42963,12500000.0
2008-02-20 12:00:00,2.42638,2.42999,2.42572,2.42999,8000000.0
2008-02-20 12:01:00,2.42565,2.4302,2.42565,2.4302,7880000.0
2008-02-20 12:02:00,2.4251,2.42998,2.4247,2.42639,7380000.0
2008-02-20 12:03:00,2.42939,2.42972,2.427,2.42713,6500000.0
2008-02-20 12:04:00,2.42905,2.42953,2.4247,2.42867,5630000.0
2008-02-20 12:05:00,2.42963,2.4302,2.42219,2.42899,8000000.0
2008-02-20 12:06:00,2.42847,2.43052,2.42679,2.43052,10000000.0
2008-02-20 12:07:00,2.42741,2.43106,2.42574,2.42821,7000000.0
2008-02-20 12:08:00,2.42979,2.43006,2.42544,2.42872,7000000.0
2008-02-20 12:09:00,2.42804,2.43052,2.42496,2.42979,10880000.0
2008-02-20 12:10:00,2.4268,2.42957,2.42224,2.4284,10500000.0
2008-02-20 12:11:00,2.42899,2.43036,2.42621,2.43036,9500000.0
2008-02-20 12:12:00,2.42878,2.43082,2.42712,2.42921,11260000.0
2008-02-20 12:13:00,2.42837,2.4309,2.4255,2.42917,13750000.0
2008-02-20 12:14:00,2.43041,2.43244,2.42715,2.43244,12250000.0
2008-02-20 12:15:00,2.42841,2.4314,2.42773,2.42773,10750000.0
2008-02-20 12:16:00,2.43055,2.43098,2.42562,2.43052,5250000.0
2008-02-20 12:17:00,2.4323,2.4323,2.42957,2.43154,5260000.0
2008-02-20 12:18:00,2.42929,2.4334,2.42886,2.42886,6500000.0
2008-02-20 12:19:00,2.43292,2.43292,2.42458,2.43069,7750000.0
2008-02-20 12:20:00,2.42923,2.43504,2.4282,2.43412,8130000.0
2008-02-20 12:21:00,2.43401,2.43431,2.4275,2.42897,10380000.0
2008-02-20 12:22:00,2.43277,2.43376,2.43053,2.43372,6380000.0
2008-02-20 12:23:00,2.43391,2.43394,2.42861,2.4302,9750000.0
2008-02-20 12:24:00,2.43279,2.43386,2.42688,2.43279,6500000.0
2008-02-20 12:25:00,2.43177,2.43329,2.43059,2.43329,7750000.0
2008-02-20 12:26:00,2.43103,2.43271,2.43027,2.43226,9250000.0
2008-02-20 12:27:00,2.43297,2.43297,2.42752,2.42946,8250000.0
2008-02-20 12:28:00,2.43121,2.4332,2.43077,2.43255,7750000.0
2008-02-20 12:29:00,2.43263,2.43263,2.42913,2.43175,6380000.0
2008-02-20 12:30:00,2.43131,2.43187,2.42788,2.42871,5500000.0
2008-02-20 12:31:00,2.43037,2.43225,2.42891,2.43174,5500000.0
2008-02-20 12:32:00,2.42919,2.43074,2.42857,2.43074,6250000.0
2008-02-20 12:33:00,2.42979,2.43049,2.42611,2.4297,13250000.0
2008-02-20 12:34:00,2.42865,2.43167,2.42804,2.42804,8000000.0
2008-02-20 12:35:00,2.42963,2.43086,2.42619,2.429,12000000.0
2008-02-20 12:36:00,2.42806,2.43226,2.42502,2.43226,6000000.0
2008-02-20 12:37:00,2.42871,2.43287,2.42639,2.4318,11750000.0
2008-02-20 12:38:00,2.43258,2.43334,2.42633,2.43256,9750000.0
2008-02-20 12:39:00,2.4312,2.43211,2.42638,2.43064,10000000.0
2008-02-20 12:40:00,2.42907,2.43183,2.42907,2.43072,7250000.0
2008-02-20 12:41:00,2.42983,2.43246,2.42848,2.43126,5750000.0
2008-02-20 12:42:00,2.43139,2.43286,2.42842,2.43286,11510000.0
2008-02-20 12:43:00,2.43221,2.43292,2.42903,2.42903,12000000.0
2008-02-20 12:44:00,2.42926,2.43202,2.42848,2.42983,9750000.0
2008-02-20 12:45:00,2.4276,2.43269,2.4276,2.43269,5500000.0
2008-02-20 12:46:00,2.43242,2.43281,2.42506,2.42506,12000000.0
2008-02-20 12:47:00,2.4321,2.4321,2.42757,2.43181,12000000.0
2008-02-20 12:48:00,2.4319,2.4329,2.42881,2.43249,13250000.0
2008-02-20 12:49:00,2.43231,2.43231,2.42995,2.42995,7250000.0
2008-02-20 12:50:00,2.43136,2.43201,2.4282,2.43182,13630000.0
2008-02-20 12:51:00,2.43179,2.43222,2.42764,2.43172,9250000.0
2008-02-20 12:52:00,2.43136,2.43207,2.42723,2.42723,6000000.0
2008-02-20 12:53:00,2.4319,2.43221,2.42744,2.42914,12250000.0
2008-02-20 12:54:00,2.4305,2.43251,2.42779,2.43087,8000000.0
2008-02-20 12:55:00,2.43236,2.43236,2.42457,2.43202,10380000.0
2008-02-20 12:56:00,2.43031,2.43248,2.42759,2.42925,12750000.0
2008-02-20 12:57:00,2.43216,2.43334,2.42846,2.43126,10000000.0
2008-02-20 12:58:00,2.43094,2.43338,2.42646,2.4307,11500000.0
2008-02-20 12:59:00,2.43102,2.43341,2.42982,2.43096,12750000.0
2008-02-20 13:00:00,2.43376,2.43394,2.42963,2.43302,8130000.0
2008-02-20 13:01:00,2.43233,2.43395,2.42842,2.42842,8000000.0
2008-02-20 13:02:00,2.43283,2.43283,2.42817,2.42837,7250000.0
2008-02-20 13:03:00,2.43276,2.43308,2.43035,2.43276,8880000.0
2008-02-20 13:04:00,2.43167,2.43366,2.42929,2.4324,12630000.0
2008-02-20 13:05:00,2.43188,2.43238,2.42607,2.42926,10880000.0
2008-02-20 13:06:00,2.42804,2.4327,2.42804,2.4327,10250000.0
2008-02-20 13:07:00,2.43061,2.43346,2.42888,2.43224,11750000.0
2008-02-20 13:08:00,2.4324,2.4324,2.42735,2.43138,7500000.0
2008-02-20 13:09:00,2.43094,2.43253,2.42894,2.43032,7250000.0
2008-02-20 13:10:00,2.43344,2.43344,2.42896,2.43185,8500000.0
2008-02-20 13:11:00,2.42788,2.43294,2.42788,2.43032,9500000.0
2008-02-20 13:12:00,2.43157,2.4324,2.42765,2.42898,8000000.0
2008-02-20 13:13:00,2.43112,2.43247,2.42759,2.43187,8880000.0
2008-02-20 13:14:00,2.43014,2.43253,2.43009,2.43253,10000000.0
2008-02-20 13:15:00,2.43145,2.43225,2.42823,2.42823,5630000.0
2008-02-20 13:16:00,2.43292,2.43292,2.42769,2.43077,10130000.0
2008-02-20 13:17:00,2.42984,2.43227,2.42984,2.43168,8500000.0
2008-02-20 13:18:00,2.43305,2.43305,2.42748,2.43,6750000.0
2008-02-20 13:19:00,2.43178,2.43183,2.42856,2.43115,8750000.0
2008-02-20 13:20:00,2.43001,2.43246,2.42913,2.42913,6000000.0
2008-02-20 13:21:00,2.43222,2.43328,2.42967,2.4332,7630000.0
2008-02-20 13:22:00,2.43254,2.43355,2.42997,2.43204,6000000.0
2008-02-20 13:23:00,2.43154,2.43182,2.42861,2.43182,11500000.0
2008-02-20 13:24:00,2.43184,2.43278,2.42788,2.42788,14500000.0
2008-02-20 13:25:00,2.43188,2.43249,2.42962,2.43127,9630000.0
2008-02-20 13:26:00,2.43296,2.43296,2.42884,2.4307,7750000.0
2008-02-20 13:27:00,2.4279,2.43174,2.4279,2.43151,10500000.0
2008-02-20 13:28:00,2.43198,2.43291,2.42606,2.4297,8000000.0
2008-02-20 13:29:00,2.42707,2.43165,2.4266,2.43106,8130000.0
2008-02-20 13:30:00,2.42971,2.43241,2.4276,2.43201,8130000.0
2008-02-20 13:31:00,2.42558,2.43224,2.42558,2.43224,11380000.0
2008-02-20 13:32:00,2.42997,2.43278,2.4286,2.4306,10750000.0
2008-02-20 13:33:00,2.43105,2.43296,2.42701,2.43296,8880000.0
2008-02-20 13:34:00,2.43305,2.4342,2.42945,2.4342,7250000.0
2008-02-20 13:35:00,2.43065,2.43403,2.42971,2.43299,9750000.0
2008-02-20 13:36:00,2.42914,2.43345,2.42727,2.43345,8000000.0
2008-02-20 13:37:00,2.43117,2.43217,2.42746,2.42756,7000000.0
2008-02-20 13:38:00,2.42899,2.43143,2.42537,2.43097,11380000.0
2008-02-20 13:39:00,2.43345,2.43345,2.42788,2.43189,7000000.0
2008-02-20 13:40:00,2.43038,2.43333,2.42997,2.43066,7500000.0
2008-02-20 13:41:00,2.4316,2.43363,2.43057,2.43312,8500000.0
2008-02-20 13:42:00,2.43338,2.43438,2.43218,2.43438,5750000.0
2008-02-20 13:43:00,2.43533,2.43576,2.43094,2.43463,6750000.0
2008-02-20 13:44:00,2.43612,2.43612,2.4328,2.43524,7500000.0
2008-02-20 13:45:00,2.43274,2.43794,2.43274,2.43428,11000000.0
2008-02-20 13:46:00,2.4345,2.43809,2.43371,2.4349,6500000.0
2008-02-20 13:47:00,2.43602,2.43816,2.4343,2.43552,13000000.0
2008-02-20 13:48:00,2.43772,2.43797,2.43414,2.43771,10750000.0
2008-02-20 13:49:00,2.43585,2.43784,2.43499,2.43771,5500000.0
2008-02-20 13:50:00,2.43706,2.43873,2.43535,2.43873,7000000.0
2008-02-20 13:51:00,2.43926,2.43926,2.43417,2.4371,10000000.0
2008-02-20 13:52:00,2.43841,2.43914,2.43526,2.43828,13000000.0
2008-02-20 13:53:00,2.4365,2.441,2.4365,2.44095,6750000.0
2008-02-20 13:54:00,2.43797,2.44,2.43511,2.43797,7880000.0
2008-02-20 13:55:00,2.44109,2.4414,2.43773,2.43896,8250000.0
2008-02-20 13:56:00,2.43933,2.44198,2.43806,2.43806,9000000.0
2008-02-20 13:57:00,2.4415,2.4415,2.43748,2.43807,9250000.0
2008-02-20 13:58:00,2.43893,2.44123,2.43706,2.43955,7000000.0
2008-02-20 13:59:00,2.43921,2.44063,2.4381,2.43928,7500000.0
2008-02-20 14:00:00,2.43178,2.44037,2.43178,2.43969,8000000.0
2008-02-20 14:01:00,2.43798,2.44035,2.43655,2.43999,12130000.0
2008-02-20 14:02:00,2.4414,2.44174,2.43859,2.44174,9000000.0
2008-02-20 14:03:00,2.44075,2.44075,2.43641,2.43725,9880000.0
2008-02-20 14:04:00,2.44242,2.44275,2.43791,2.44048,5750000.0
2008-02-20 14:05:00,2.44074,2.44322,2.44012,2.44196,10250000.0
2008-02-20 14:06:00,2.43949,2.44492,2.43949,2.44411,10750000.0
2008-02-20 14:07:00,2.44558,2.44558,2.44001,2.44487,6750000.0
2008-02-20 14:08:00,2.44471,2.44712,2.43871,2.44293,10880000.0
2008-02-20 14:09:00,2.44553,2.44553,2.44144,2.442,5750000.0
2008-02-20 14:10:00,2.44169,2.44472,2.43756,2.43995,11880000.0
2008-02-20 14:11:00,2.44237,2.44349,2.43833,2.44349,5500000.0
2008-02-20 14:12:00,2.44334,2.44334,2.43682,2.44145,8250000.0
2008-02-20 14:13:00,2.43983,2.44326,2.43917,2.44282,7500000.0
2008-02-20 14:14:00,2.44236,2.44312,2.43957,2.44225,6000000.0
2008-02-20 14:15:00,2.44468,2.44468,2.43861,2.4434,8250000.0
2008-02-20 14:16:00,2.44359,2.44359,2.43874,2.44327,9880000.0
2008-02-20 14:17:00,2.44176,2.44279,2.43905,2.44279,9000000.0
2008-02-20 14:18:00,2.44328,2.44341,2.43949,2.44341,6250000.0
2008-02-20 14:19:00,2.44376,2.44423,2.43647,2.44291,11000000.0
2008-02-20 14:20:00,2.4416,2.44333,2.43752,2.44304,6380000.0
2008-02-20 14:21:00,2.4433,2.44473,2.43932,2.44401,15380000.0
2008-02-20 14:22:00,2.44082,2.44562,2.44082,2.44346,5750000.0
2008-02-20 14:23:00,2.44679,2.44693,2.44261,2.44528,9000000.0
2008-02-20 14:24:00,2.44606,2.44606,2.44111,2.44432,13250000.0
2008-02-20 14:25:00,2.4453,2.44552,2.44299,2.44552,8500000.0
2008-02-20 14:26:00,2.44445,2.44556,2.43949,2.44556,16880000.0
2008-02-20 14:27:00,2.44491,2.44549,2.44364,2.44451,8500000.0
2008-02-20 14:28:00,2.44455,2.44455,2.44178,2.44211,6010000.0
2008-02-20 14:29:00,2.44266,2.44572,2.44181,2.44181,6750000.0
2008-02-20 14:30:00,2.44252,2.44663,2.44252,2.44466,8000000.0
2008-02-20 14:31:00,2.44312,2.44554,2.44058,2.44058,9880000.0
2008-02-20 14:32:00,2.44188,2.44516,2.44044,2.44452,12750000.0
2008-02-20 14:33:00,2.44372,2.44489,2.44215,2.44237,9500000.0
2008-02-20 14:34:00,2.44441,2.44446,2.44038,2.4429,10500000.0
2008-02-20 14:35:00,2.43983,2.44426,2.43983,2.44405,11130000.0
2008-02-20 14:36:00,2.44459,2.4447,2.44207,2.44455,12000000.0
2008-02-20 14:37:00,2.44236,2.44412,2.43795,2.44304,9250000.0
2008-02-20 14:38:00,2.44214,2.44341,2.43797,2.44095,10750000.0
2008-02-20 14:39:00,2.43986,2.44335,2.4388,2.4388,11000000.0
2008-02-20 14:40:00,2.44006,2.4449,2.4395,2.44321,8500000.0
2008-02-20 14:41:00,2.44388,2.44388,2.4406,2.44139,6000000.0
2008-02-20 14:42:00,2.44268,2.44343,2.43956,2.44306,11750000.0
2008-02-20 14:43:00,2.44156,2.44332,2.43587,2.44132,7250000.0
2008-02-20 14:44:00,2.44346,2.44346,2.43918,2.44083,6000000.0
2008-02-20 14:45:00,2.44266,2.44266,2.43654,2.43718,5750000.0
2008-02-20 14:46:00,2.44363,2.44363,2.43816,2.44052,7750000.0
2008-02-20 14:47:00,2.44273,2.44298,2.44039,2.44298,7750000.0
2008-02-20 14:48:00,2.44334,2.44345,2.43888,2.4428,11000000.0
2008-02-20 14:49:00,2.44246,2.44396,2.44089,2.44396,9250000.0
2008-02-20 14:50:00,2.44224,2.44428,2.43877,2.44428,7500000.0
2008-02-20 14:51:00,2.44299,2.44357,2.44157,2.44339,7750000.0
2008-02-20 14:52:00,2.44147,2.44343,2.43643,2.43808,11500000.0
2008-02-20 14:53:00,2.44225,2.44465,2.4393,2.4393,6000000.0
2008-02-20 14:54:00,2.44217,2.44244,2.43899,2.43943,10130000.0
2008-02-20 14:55:00,2.4417,2.44278,2.43981,2.44188,7500000.0
2008-02-20 14:56:00,2.44244,2.44297,2.4392,2.4392,10750000.0
2008-02-20 14:57:00,2.44239,2.44337,2.43659,2.43906,10750000.0
2008-02-20 14:58:00,2.4421,2.44376,2.43776,2.44304,8630000.0
2008-02-20 14:59:00,2.44277,2.44406,2.4402,2.44367,8000000.0
2008-02-20 15:00:00,2.44219,2.44383,2.44073,2.44081,12260000.0
2008-02-20 15:01:00,2.44243,2.44331,2.4381,2.44226,5880000.0
2008-02-20 15:02:00,2.44075,2.44299,2.43873,2.44183,9630000.0
2008-02-20 15:03:00,2.44313,2.44393,2.43794,2.44179,12750000.0
2008-02-20 15:04:00,2.44185,2.443,2.43993,2.44028,9380000.0
2008-02-20 15:05:00,2.44276,2.44276,2.43812,2.44132,12750000.0
2008-02-20 15:06:00,2.4426,2.4426,2.43828,2.44064,10500000.0
2008-02-20 15:07:00,2.43905,2.44266,2.43839,2.44156,8250000.0
2008-02-20 15:08:00,2.44199,2.44265,2.43783,2.43833,8000000.0
2008-02-20 15:09:00,2.44076,2.44158,2.43827,2.44101,11130000.0
2008-02-20 15:10:00,2.44082,2.44149,2.43855,2.441,8130000.0
2008-02-20 15:11:00,2.44037,2.44117,2.43696,2.44051,8000000.0
2008-02-20 15:12:00,2.44146,2.44146,2.43861,2.44071,5500000.0
2008-02-20 15:13:00,2.4406,2.44119,2.43916,2.43995,5500000.0
2008-02-20 15:14:00,2.44022,2.44052,2.43566,2.44052,13000000.0
2008-02-20 15:15:00,2.43894,2.44104,2.43329,2.44104,7130000.0
2008-02-20 15:16:00,2.44063,2.44088,2.43752,2.44005,14880000.0
2008-02-20 15:17:00,2.44213,2.44213,2.43235,2.43947,8500000.0
2008-02-20 15:18:00,2.4416,2.4416,2.42763,2.43793,10000000.0
2008-02-20 15:19:00,2.44048,2.44091,2.43703,2.43703,7750000.0
2008-02-20 15:20:00,2.44155,2.44191,2.43857,2.44191,6880000.0
2008-02-20 15:21:00,2.43751,2.44083,2.43698,2.44005,10880000.0
2008-02-20 15:22:00,2.44218,2.44218,2.43746,2.43909,9750000.0
2008-02-20 15:23:00,2.4394,2.44121,2.43717,2.4412,17250000.0
2008-02-20 15:24:00,2.43907,2.44112,2.43586,2.44005,6250000.0
2008-02-20 15:25:00,2.44105,2.44141,2.43615,2.44044,8750000.0
2008-02-20 15:26:00,2.43807,2.43977,2.43451,2.43824,6250000.0
2008-02-20 15:27:00,2.43938,2.44115,2.43361,2.43903,10760000.0
2008-02-20 15:28:00,2.4381,2.43953,2.43744,2.43744,8750000.0
2008-02-20 15:29:00,2.43867,2.43956,2.4364,2.43913,6500000.0
2008-02-20 15:30:00,2.43725,2.44259,2.43725,2.44002,8250000.0
2008-02-20 15:31:00,2.44088,2.44203,2.43653,2.44203,8500000.0
2008-02-20 15:32:00,2.44247,2.4438,2.43966,2.44087,6750000.0
2008-02-20 15:33:00,2.44541,2.44661,2.43816,2.44661,12500000.0
2008-02-20 15:34:00,2.44682,2.44682,2.44104,2.44392,8750000.0
2008-02-20 15:35:00,2.44418,2.44674,2.44205,2.44468,13630000.0
2008-02-20 15:36:00,2.44547,2.4458,2.44168,2.44478,8250000.0
2008-02-20 15:37:00,2.44382,2.44697,2.44291,2.44622,5250000.0
2008-02-20 15:38:00,2.44609,2.44846,2.44246,2.44246,14000000.0
2008-02-20 15:39:00,2.44537,2.44744,2.44128,2.44359,8630000.0
2008-02-20 15:40:00,2.44305,2.44704,2.44305,2.44692,6500000.0
2008-02-20 15:41:00,2.44419,2.44616,2.44388,2.44616,7500000.0
2008-02-20 15:42:00,2.44431,2.44431,2.43966,2.43998,7250000.0
2008-02-20 15:43:00,2.44468,2.44504,2.4417,2.4422,10130000.0
2008-02-20 15:44:00,2.44484,2.44517,2.44188,2.44304,6000000.0
2008-02-20 15:45:00,2.4445,2.44526,2.44104,2.44506,7500000.0
2008-02-20 15:46:00,2.44517,2.44517,2.44027,2.44061,8000000.0
2008-02-20 15:47:00,2.44474,2.44548,2.44143,2.44456,7000000.0
2008-02-20 15:48:00,2.44333,2.44473,2.4392,2.4392,6380000.0
2008-02-20 15:49:00,2.44338,2.44582,2.43851,2.44582,12500000.0
2008-02-20 15:50:00,2.44458,2.44534,2.4409,2.44436,10250000.0
2008-02-20 15:51:00,2.44677,2.44677,2.44237,2.44534,7000000.0
2008-02-20 15:52:00,2.4466,2.44672,2.44257,2.44526,6500000.0
2008-02-20 15:53:00,2.44279,2.44505,2.43867,2.44373,9630000.0
2008-02-20 15:54:00,2.44563,2.44631,2.44163,2.44502,6500000.0
2008-02-20 15:55:00,2.44621,2.44648,2.4404,2.44556,6500000.0
2008-02-20 15:56:00,2.44485,2.44701,2.44187,2.44693,5250000.0
2008-02-20 15:57:00,2.44678,2.44678,2.44082,2.445,8750000.0
2008-02-20 15:58:00,2.44421,2.44531,2.44148,2.44531,9750000.0
2008-02-20 15:59:00,2.4446,2.44682,2.44123,2.44475,10760000.0
2008-02-20 16:00:00,2.44634,2.44642,2.4426,2.44642,11000000.0
2008-02-20 16:01:00,2.44283,2.44595,2.44141,2.44595,6250000.0
2008-02-20 16:02:00,2.44541,2.44546,2.44076,2.44422,11250000.0
2008-02-20 16:03:00,2.4436,2.44437,2.44055,2.44357,7630000.0
2008-02-20 16:04:00,2.44299,2.44412,2.44038,2.44332,8750000.0
2008-02-20 16:05:00,2.44173,2.44422,2.44173,2.44411,5630000.0
2008-02-20 16:06:00,2.44386,2.44544,2.43932,2.43932,7130000.0
2008-02-20 16:07:00,2.44276,2.44496,2.44094,2.44394,11630000.0
2008-02-20 16:08:00,2.44111,2.44459,2.44009,2.44296,12000000.0
2008-02-20 16:09:00,2.4408,2.44491,2.4403,2.4431,7750000.0
2008-02-20 16:10:00,2.44378,2.44417,2.43753,2.44246,8000000.0
2008-02-20 16:11:00,2.44373,2.44528,2.44198,2.44412,5250000.0
2008-02-20 16:12:00,2.44545,2.44545,2.43995,2.44079,9000000.0
2008-02-20 16:13:00,2.44211,2.44442,2.4399,2.44166,10000000.0
2008-02-20 16:14:00,2.4418,2.44541,2.44075,2.4413,13500000.0
2008-02-20 16:15:00,2.44434,2.44434,2.43968,2.44037,6250000.0
2008-02-20 16:16:00,2.44411,2.44411,2.4398,2.4436,12250000.0
2008-02-20 16:17:00,2.44426,2.44447,2.43848,2.44447,17880000.0
2008-02-20 16:18:00,2.4412,2.44323,2.43397,2.43965,6000000.0
2008-02-20 16:19:00,2.44103,2.44252,2.43693,2.44214,7630000.0
2008-02-20 16:20:00,2.43888,2.44462,2.43665,2.44462,12500000.0
2008-02-20 16:21:00,2.434,2.44296,2.434,2.44043,8750000.0
2008-02-20 16:22:00,2.43946,2.44303,2.4374,2.44303,7750000.0
2008-02-20 16:23:00,2.43689,2.4397,2.43353,2.43868,6750000.0
2008-02-20 16:24:00,2.43877,2.43877,2.43701,2.43772,9250000.0
2008-02-20 16:25:00,2.43742,2.4408,2.43742,2.43757,8500000.0
2008-02-20 16:26:00,2.43701,2.44129,2.43701,2.43961,8750000.0
2008-02-20 16:27:00,2.4399,2.44218,2.43752,2.43775,14000000.0
2008-02-20 16:28:00,2.44266,2.44266,2.43831,2.44068,11500000.0
2008-02-20 16:29:00,2.44022,2.44089,2.43864,2.44036,6250000.0
2008-02-20 16:30:00,2.43996,2.44118,2.43555,2.4383,6750000.0
2008-02-20 16:31:00,2.43701,2.441,2.43365,2.43952,7130000.0
2008-02-20 16:32:00,2.43862,2.44085,2.43646,2.44047,10750000.0
2008-02-20 16:33:00,2.4395,2.44108,2.43868,2.44106,8250000.0
2008-02-20 16:34:00,2.43368,2.43954,2.43368,2.43954,16000000.0
2008-02-20 16:35:00,2.43947,2.44151,2.43361,2.44047,11500000.0
2008-02-20 16:36:00,2.43997,2.44156,2.43665,2.43987,11380000.0
2008-02-20 16:37:00,2.44001,2.44007,2.43812,2.43921,5750000.0
2008-02-20 16:38:00,2.43767,2.43845,2.43324,2.43827,12250000.0
2008-02-20 16:39:00,2.43823,2.43936,2.43272,2.43626,6380000.0
2008-02-20 16:40:00,2.43644,2.43888,2.43549,2.43673,7500000.0
2008-02-20 16:41:00,2.43781,2.43803,2.43397,2.43487,6750000.0
2008-02-20 16:42:00,2.43821,2.43821,2.43574,2.43619,6750000.0
2008-02-20 16:43:00,2.43786,2.43893,2.43504,2.43785,9390000.0
2008-02-20 16:44:00,2.43405,2.43953,2.43405,2.43922,12380000.0
2008-02-20 16:45:00,2.43715,2.43739,2.43568,2.43687,10630000.0
2008-02-20 16:46:00,2.43644,2.43756,2.43354,2.43612,7000000.0
2008-02-20 16:47:00,2.43764,2.43864,2.43492,2.43794,15250000.0
2008-02-20 16:48:00,2.43632,2.43795,2.43377,2.43795,7500000.0
2008-02-20 16:49:00,2.43545,2.43793,2.4344,2.43755,12250000.0
2008-02-20 16:50:00,2.43567,2.43719,2.43236,2.43698,6500000.0
2008-02-20 16:51:00,2.43713,2.43796,2.4335,2.43561,8750000.0
2008-02-20 16:52:00,2.43675,2.43675,2.43431,2.43664,10380000.0
2008-02-20 16:53:00,2.43652,2.43815,2.43168,2.43628,11500000.0
2008-02-20 16:54:00,2.43297,2.43703,2.43297,2.43674,7380000.0
2008-02-20 16:55:00,2.43692,2.43875,2.43483,2.43715,8250000.0
2008-02-20 16:56:00,2.43665,2.43794,2.4322,2.43596,9250000.0
2008-02-20 16:57:00,2.43753,2.43791,2.43522,2.43686,8880000.0
2008-02-20 16:58:00,2.43594,2.43837,2.43144,2.43719,8750000.0
2008-02-20 16:59:00,2.43756,2.43849,2.43531,2.43849,7750000.0
2008-02-20 17:00:00,2.43771,2.43858,2.43618,2.43858,6630000.0
2008-02-20 17:01:00,2.43736,2.43802,2.43566,2.43802,8630000.0
2008-02-20 17:02:00,2.43882,2.439,2.434,2.43761,7000000.0
2008-02-20 17:03:00,2.43653,2.43864,2.43365,2.43497,9630000.0
2008-02-20 17:04:00,2.43649,2.43812,2.43543,2.43749,12750000.0
2008-02-20 17:05:00,2.43795,2.43842,2.43437,2.43756,6000000.0
2008-02-20 17:06:00,2.43843,2.43883,2.43637,2.43883,7380000.0
2008-02-20 17:07:00,2.43614,2.43849,2.43614,2.43849,7880000.0
2008-02-20 17:08:00,2.43845,2.44092,2.43707,2.43707,10750000.0
2008-02-20 17:09:00,2.43489,2.43809,2.43465,2.43635,7130000.0
2008-02-20 17:10:00,2.43802,2.43993,2.4351,2.43993,13880000.0
2008-02-20 17:11:00,2.43886,2.4389,2.43652,2.43748,5750000.0
2008-02-20 17:12:00,2.43916,2.43916,2.43388,2.43736,7000000.0
2008-02-20 17:13:00,2.43812,2.43812,2.43433,2.43688,13630000.0
2008-02-20 17:14:00,2.43758,2.43839,2.43377,2.43839,7630000.0
2008-02-20 17:15:00,2.43687,2.43749,2.43192,2.43692,9000000.0
2008-02-20 17:16:00,2.43736,2.438,2.43369,2.43692,10380000.0
2008-02-20 17:17:00,2.43824,2.43921,2.43479,2.43661,8500000.0
2008-02-20 17:18:00,2.43308,2.43819,2.43308,2.43568,5500000.0
2008-02-20 17:19:00,2.43364,2.43859,2.43308,2.43859,14000000.0
2008-02-20 17:20:00,2.43839,2.43876,2.43555,2.43715,7130000.0
2008-02-20 17:21:00,2.43588,2.4374,2.43418,2.43526,7130000.0
2008-02-20 17:22:00,2.43506,2.4375,2.4333,2.4372,16250000.0
2008-02-20 17:23:00,2.4378,2.43883,2.43523,2.43743,12000000.0
2008-02-20 17:24:00,2.4341,2.43766,2.43365,2.43738,12380000.0
2008-02-20 17:25:00,2.43689,2.439,2.43346,2.4385,10000000.0
2008-02-20 17:26:00,2.4348,2.43866,2.43056,2.43866,15750000.0
2008-02-20 17:27:00,2.43788,2.43839,2.4346,2.43755,9250000.0
2008-02-20 17:28:00,2.43107,2.43938,2.43107,2.43873,7250000.0
2008-02-20 17:29:00,2.43154,2.43958,2.43154,2.43461,7630000.0
2008-02-20 17:30:00,2.43852,2.43904,2.43577,2.43904,7500000.0
2008-02-20 17:31:00,2.43981,2.43981,2.43208,2.43208,11250000.0
2008-02-20 17:32:00,2.43455,2.43892,2.43105,2.4366,7250000.0
2008-02-20 17:33:00,2.43738,2.43919,2.43447,2.43557,5880000.0
2008-02-20 17:34:00,2.44009,2.44041,2.43602,2.43703,7380000.0
2008-02-20 17:35:00,2.43893,2.44018,2.43281,2.43862,11630000.0
2008-02-20 17:36:00,2.43569,2.43983,2.435,2.43883,7750000.0
2008-02-20 17:37:00,2.43768,2.43865,2.43563,2.43812,6130000.0
2008-02-20 17:38:00,2.43817,2.43817,2.43415,2.43642,10750000.0
2008-02-20 17:39:00,2.43282,2.43745,2.43096,2.43745,7000000.0
2008-02-20 17:40:00,2.43768,2.43768,2.4322,2.43566,5250000.0
2008-02-20 17:41:00,2.43404,2.43679,2.43381,2.43381,6250000.0
2008-02-20 17:42:00,2.4376,2.4376,2.43125,2.43754,7000000.0
2008-02-20 17:43:00,2.43697,2.4379,2.4355,2.43721,7500000.0
2008-02-20 17:44:00,2.43743,2.43863,2.43141,2.43863,9880000.0
2008-02-20 17:45:00,2.439,2.439,2.43365,2.43806,9750000.0
2008-02-20 17:46:00,2.4339,2.44126,2.4339,2.43754,7630000.0
2008-02-20 17:47:00,2.43675,2.43768,2.43519,2.43768,9500000.0
2008-02-20 17:48:00,2.43448,2.43827,2.43448,2.43544,12250000.0
2008-02-20 17:49:00,2.43694,2.43694,2.43388,2.43612,6750000.0
2008-02-20 17:50:00,2.43499,2.43763,2.43223,2.4332,14380000.0
2008-02-20 17:51:00,2.43615,2.43759,2.43259,2.43659,8250000.0
2008-02-20 17:52:00,2.43689,2.43689,2.43271,2.43595,9500000.0
2008-02-20 17:53:00,2.43488,2.43712,2.43488,2.43712,6000000.0
2008-02-20 17:54:00,2.43728,2.43767,2.43069,2.43756,14000000.0
2008-02-20 17:55:00,2.43654,2.43814,2.43508,2.43727,8750000.0
2008-02-20 17:56:00,2.43612,2.43689,2.43185,2.43644,13250000.0
2008-02-20 17:57:00,2.43552,2.43694,2.43282,2.43694,11500000.0
2008-02-20 17:58:00,2.43472,2.43758,2.43472,2.4369,8630000.0
2008-02-20 17:59:00,2.43363,2.43757,2.43361,2.43756,8880000.0
2008-02-20 18:00:00,2.43718,2.43757,2.43481,2.43485,9130000.0
2008-02-20 18:01:00,2.4378,2.4378,2.43215,2.4362,7250000.0
2008-02-20 18:02:00,2.43498,2.43755,2.43472,2.43674,14250000.0
2008-02-20 18:03:00,2.43716,2.43733,2.43265,2.43708,10000000.0
2008-02-20 18:04:00,2.43485,2.43698,2.43165,2.43475,11130000.0
2008-02-20 18:05:00,2.43621,2.43726,2.43453,2.43599,6380000.0
2008-02-20 18:06:00,2.43684,2.43715,2.43401,2.43715,9250000.0
2008-02-20 18:07:00,2.43741,2.43741,2.43294,2.43628,7000000.0
2008-02-20 18:08:00,2.43516,2.43777,2.43505,2.43684,8250000.0
2008-02-20 18:09:00,2.43754,2.43754,2.4332,2.43715,6500000.0
2008-02-20 18:10:00,2.43653,2.4375,2.43519,2.43743,6880000.0
2008-02-20 18:11:00,2.43621,2.43702,2.4347,2.43589,8250000.0
2008-02-20 18:12:00,2.43591,2.43769,2.4341,2.43558,6750000.0
2008-02-20 18:13:00,2.43764,2.43764,2.4338,2.4355,6500000.0
2008-02-20 18:14:00,2.43747,2.43806,2.43203,2.43628,9000000.0
2008-02-20 18:15:00,2.43692,2.43729,2.43495,2.43669,8250000.0
2008-02-20 18:16:00,2.43566,2.43985,2.43566,2.43975,6500000.0
2008-02-20 18:17:00,2.43784,2.43784,2.43074,2.43674,10000000.0
2008-02-20 18:18:00,2.43565,2.43797,2.43265,2.4365,5250000.0
2008-02-20 18:19:00,2.43673,2.43905,2.43483,2.43844,12750000.0
2008-02-20 18:20:00,2.43624,2.43777,2.43404,2.43777,8880000.0
2008-02-20 18:21:00,2.43567,2.43645,2.42789,2.4353,10380000.0
2008-02-20 18:22:00,2.4369,2.43781,2.43367,2.43421,6500000.0
2008-02-20 18:23:00,2.43394,2.43824,2.4318,2.4318,8000000.0
2008-02-20 18:24:00,2.43651,2.43651,2.43125,2.4345,7130000.0
2008-02-20 18:25:00,2.43692,2.43692,2.43461,2.43654,10000000.0
2008-02-20 18:26:00,2.43578,2.43578,2.43084,2.43546,6380000.0
2008-02-20 18:27:00,2.43497,2.43603,2.43203,2.43603,9000000.0
2008-02-20 18:28:00,2.43545,2.43609,2.43293,2.43293,8000000.0
2008-02-20 18:29:00,2.43346,2.43568,2.43207,2.43395,8750000.0
2008-02-20 18:30:00,2.43374,2.43627,2.43168,2.43489,18880000.0
2008-02-20 18:31:00,2.4369,2.43693,2.43297,2.43567,8750000.0
2008-02-20 18:32:00,2.43489,2.43716,2.43345,2.43345,6000000.0
2008-02-20 18:33:00,2.43455,2.43667,2.4309,2.43094,11250000.0
2008-02-20 18:34:00,2.43606,2.43606,2.43161,2.4352,10880000.0
2008-02-20 18:35:00,2.4363,2.43726,2.43275,2.43575,12500000.0
2008-02-20 18:36:00,2.43646,2.43646,2.43391,2.43547,5500000.0
2008-02-20 18:37:00,2.43406,2.43584,2.43258,2.43584,10500000.0
2008-02-20 18:38:00,2.43505,2.43597,2.43356,2.43421,10890000.0
2008-02-20 18:39:00,2.43484,2.43644,2.43128,2.43644,13880000.0
2008-02-20 18:40:00,2.43634,2.43678,2.43156,2.43632,11250000.0
2008-02-20 18:41:00,2.43298,2.43644,2.43189,2.43644,9000000.0
2008-02-20 18:42:00,2.4361,2.43885,2.43275,2.43722,8750000.0
2008-02-20 18:43:00,2.4343,2.43681,2.43314,2.43554,10380000.0
2008-02-20 18:44:00,2.43488,2.43581,2.43166,2.43562,8250000.0
2008-02-20 18:45:00,2.43281,2.43496,2.42926,2.43349,10500000.0
2008-02-20 18:46:00,2.43595,2.43595,2.43034,2.43275,5250000.0
2008-02-20 18:47:00,2.43576,2.43591,2.43379,2.43447,5250000.0
2008-02-20 18:48:00,2.43565,2.43597,2.42898,2.43494,7510000.0
2008-02-20 18:49:00,2.43715,2.43988,2.4342,2.4342,8000000.0
2008-02-20 18:50:00,2.43618,2.43706,2.43335,2.43403,5250000.0
2008-02-20 18:51:00,2.43297,2.43593,2.43297,2.43352,11500000.0
2008-02-20 18:52:00,2.43609,2.4365,2.43286,2.43634,12380000.0
2008-02-20 18:53:00,2.43545,2.43545,2.43213,2.43337,11250000.0
2008-02-20 18:54:00,2.43544,2.43544,2.43236,2.4326,7000000.0
2008-02-20 18:55:00,2.43486,2.43486,2.42961,2.42961,7750000.0
2008-02-20 18:56:00,2.43424,2.4346,2.42985,2.43125,15500000.0
2008-02-20 18:57:00,2.43185,2.43513,2.43002,2.43427,10880000.0
2008-02-20 18:58:00,2.43477,2.43698,2.43205,2.43479,10250000.0
2008-02-20 18:59:00,2.43415,2.43442,2.42954,2.4342,6250000.0
2008-02-20 19:00:00,2.43333,2.43548,2.43084,2.43548,8000000.0
2008-02-20 19:01:00,2.43373,2.43459,2.43242,2.4338,9250000.0
2008-02-20 19:02:00,2.43493,2.43493,2.43098,2.43403,7250000.0
2008-02-20 19:03:00,2.43333,2.43487,2.43104,2.43226,6500000.0
2008-02-20 19:04:00,2.43484,2.43484,2.42926,2.43238,10250000.0
2008-02-20 19:05:00,2.43391,2.43417,2.43189,2.43311,9000000.0
2008-02-20 19:06:00,2.43269,2.434,2.42942,2.43383,19000000.0
2008-02-20 19:07:00,2.43411,2.43411,2.43151,2.43294,3750000.0
2008-02-20 19:08:00,2.43262,2.43503,2.42585,2.43185,8380000.0
2008-02-20 19:09:00,2.43155,2.43371,2.43092,2.43339,5500000.0
2008-02-20 19:10:00,2.43315,2.43366,2.43008,2.43295,13250000.0
2008-02-20 19:11:00,2.43319,2.43377,2.42811,2.43229,8260000.0
2008-02-20 19:12:00,2.43139,2.43487,2.42934,2.43255,9130000.0
2008-02-20 19:13:00,2.43406,2.43406,2.42834,2.42932,10750000.0
2008-02-20 19:14:00,2.43199,2.43199,2.4278,2.43069,8000000.0
2008-02-20 19:15:00,2.42974,2.43238,2.42914,2.42947,6750000.0
2008-02-20 19:16:00,2.43356,2.43386,2.42679,2.43119,11250000.0
2008-02-20 19:17:00,2.43238,2.43238,2.42579,2.42816,7000000.0
2008-02-20 19:18:00,2.43122,2.43199,2.4252,2.4252,9630000.0
2008-02-20 19:19:00,2.43118,2.43118,2.42725,2.42826,7760000.0
2008-02-20 19:20:00,2.42968,2.43209,2.42872,2.43114,10000000.0
2008-02-20 19:21:00,2.43107,2.43107,2.42899,2.42899,7750000.0
2008-02-20 19:22:00,2.42925,2.43267,2.42752,2.43016,8130000.0
2008-02-20 19:23:00,2.43209,2.43338,2.42935,2.43255,8630000.0
2008-02-20 19:24:00,2.43003,2.43198,2.42612,2.42947,11250000.0
2008-02-20 19:25:00,2.42704,2.43097,2.42622,2.4282,6250000.0
2008-02-20 19:26:00,2.42768,2.4318,2.42648,2.4292,9500000.0
2008-02-20 19:27:00,2.42988,2.43108,2.42647,2.42925,9250000.0
2008-02-20 19:28:00,2.43128,2.43128,2.42719,2.42915,11380000.0
2008-02-20 19:29:00,2.43065,2.43065,2.42642,2.42993,13500000.0
2008-02-20 19:30:00,2.4272,2.42951,2.42471,2.42951,9250000.0
2008-02-20 19:31:00,2.43012,2.43012,2.42591,2.42753,6750000.0
2008-02-20 19:32:00,2.42752,2.42816,2.42519,2.42638,8500000.0
2008-02-20 19:33:00,2.42944,2.42971,2.42305,2.42837,12750000.0
2008-02-20 19:34:00,2.42609,2.43058,2.42558,2.42954,7130000.0
2008-02-20 19:35:00,2.4276,2.42905,2.42711,2.42905,5880000.0
2008-02-20 19:36:00,2.42673,2.43012,2.42532,2.42825,15000000.0
2008-02-20 19:37:00,2.42716,2.43077,2.42573,2.43039,12750000.0
2008-02-20 19:38:00,2.42838,2.42965,2.42709,2.42899,7500000.0
2008-02-20 19:39:00,2.42306,2.42994,2.42306,2.42897,11130000.0
2008-02-20 19:40:00,2.43028,2.43028,2.42652,2.43001,10750000.0
2008-02-20 19:41:00,2.42932,2.43017,2.42579,2.42692,9500000.0
2008-02-20 19:42:00,2.43108,2.43108,2.42542,2.42816,10500000.0
2008-02-20 19:43:00,2.42975,2.43025,2.4265,2.43001,11500000.0
2008-02-20 19:44:00,2.42975,2.43047,2.42382,2.42792,11000000.0
2008-02-20 19:45:00,2.43007,2.43007,2.42383,2.42839,6500000.0
2008-02-20 19:46:00,2.42835,2.43015,2.42676,2.42772,13000000.0
2008-02-20 19:47:00,2.42714,2.42966,2.42559,2.42945,6000000.0
2008-02-20 19:48:00,2.42872,2.42918,2.42375,2.42706,10250000.0
2008-02-20 19:49:00,2.42708,2.42888,2.42399,2.42739,10250000.0
2008-02-20 19:50:00,2.42985,2.43096,2.42469,2.4272,10500000.0
2008-02-20 19:51:00,2.42877,2.4302,2.42766,2.42958,9880000.0
2008-02-20 19:52:00,2.42746,2.4304,2.42626,2.42626,8250000.0
2008-02-20 19:53:00,2.42655,2.42921,2.42635,2.42908,10880000.0
2008-02-20 19:54:00,2.42969,2.42969,2.42655,2.42953,11130000.0
2008-02-20 19:55:00,2.42806,2.43018,2.42494,2.43018,8630000.0
2008-02-20 19:56:00,2.42938,2.4299,2.42361,2.4299,9630000.0
2008-02-20 19:57:00,2.4303,2.4303,2.42636,2.42957,9000000.0
2008-02-20 19:58:00,2.42743,2.42928,2.42348,2.42703,6130000.0
2008-02-20 19:59:00,2.42975,2.42975,2.42311,2.42944,7500000.0
2008-02-20 20:00:00,2.42934,2.42934,2.42473,2.42719,11250000.0
2008-02-20 20:01:00,2.42702,2.42995,2.42611,2.42929,5500000.0
2008-02-20 20:02:00,2.42977,2.43005,2.42588,2.43005,5250000.0
2008-02-20 20:03:00,2.42704,2.42982,2.42642,2.4287,15750000.0
2008-02-20 20:04:00,2.42973,2.43038,2.42634,2.42875,9630000.0
2008-02-20 20:05:00,2.42848,2.43072,2.42526,2.4304,10510000.0
2008-02-20 20:06:00,2.42966,2.42969,2.42509,2.42907,8880000.0
2008-02-20 20:07:00,2.42709,2.43026,2.42677,2.42992,6880000.0
2008-02-20 20:08:00,2.4278,2.42927,2.42538,2.42538,6750000.0
2008-02-20 20:09:00,2.43025,2.43025,2.42588,2.42603,12000000.0
2008-02-20 20:10:00,2.42736,2.43048,2.42423,2.4247,5750000.0
2008-02-20 20:11:00,2.42633,2.42948,2.42261,2.42948,9000000.0
2008-02-20 20:12:00,2.42682,2.42861,2.42651,2.4284,10750000.0
2008-02-20 20:13:00,2.42714,2.42862,2.42196,2.42271,8510000.0
2008-02-20 20:14:00,2.42927,2.42927,2.425,2.425,8750000.0
2008-02-20 20:15:00,2.42935,2.42935,2.42438,2.42886,8250000.0
2008-02-20 20:16:00,2.42832,2.42862,2.4251,2.42821,7750000.0
2008-02-20 20:17:00,2.42537,2.42834,2.42243,2.42243,7250000.0
2008-02-20 20:18:00,2.4285,2.42852,2.4241,2.42565,12000000.0
2008-02-20 20:19:00,2.42803,2.42921,2.42644,2.42921,10500000.0
2008-02-20 20:20:00,2.42853,2.4293,2.42639,2.42639,5750000.0
2008-02-20 20:21:00,2.42898,2.42988,2.42495,2.42847,10750000.0
2008-02-20 20:22:00,2.42728,2.42962,2.42715,2.42843,8380000.0
2008-02-20 20:23:00,2.4283,2.42997,2.42432,2.42432,6750000.0
2008-02-20 20:24:00,2.42654,2.42894,2.42654,2.42717,6880000.0
2008-02-20 20:25:00,2.42578,2.43009,2.42386,2.42386,8130000.0
2008-02-20 20:26:00,2.4301,2.4301,2.42615,2.42901,8500000.0
2008-02-20 20:27:00,2.4283,2.43048,2.42681,2.43015,6500000.0
2008-02-20 20:28:00,2.42722,2.42977,2.42653,2.42938,18380000.0
2008-02-20 20:29:00,2.42587,2.42983,2.42587,2.42677,9250000.0
2008-02-20 20:30:00,2.42702,2.42949,2.42649,2.42932,8250000.0
2008-02-20 20:31:00,2.42435,2.42994,2.42435,2.42698,13000000.0
2008-02-20 20:32:00,2.42812,2.43024,2.42644,2.42977,13750000.0
2008-02-20 20:33:00,2.42692,2.42876,2.4236,2.42525,11250000.0
2008-02-20 20:34:00,2.42623,2.42972,2.42479,2.42771,5750000.0
2008-02-20 20:35:00,2.42956,2.42956,2.42393,2.42933,10380000.0
2008-02-20 20:36:00,2.4284,2.42966,2.42649,2.42899,11750000.0
2008-02-20 20:37:00,2.43169,2.43577,2.43078,2.43087,11500000.0
2008-02-20 20:38:00,2.42721,2.42865,2.42721,2.42865,1500000.0
2008-02-20 20:39:00,2.42927,2.42927,2.42453,2.42453,9500000.0
2008-02-20 20:40:00,2.42455,2.42864,2.42342,2.42342,5250000.0
2008-02-20 20:41:00,2.42643,2.42879,2.4258,2.42879,19380000.0
2008-02-20 20:42:00,2.42691,2.42707,2.42369,2.42625,7000000.0
2008-02-20 20:43:00,2.42735,2.42957,2.42489,2.42489,7000000.0
2008-02-20 20:44:00,2.42727,2.42916,2.42478,2.42855,8010000.0
2008-02-20 20:45:00,2.42952,2.42952,2.42611,2.42825,5750000.0
2008-02-20 20:46:00,2.4273,2.4286,2.42402,2.4286,8260000.0
2008-02-20 20:47:00,2.42735,2.42822,2.42308,2.42308,5750000.0
2008-02-20 20:48:00,2.42706,2.42794,2.4255,2.42772,9630000.0
2008-02-20 20:49:00,2.42529,2.42869,2.42328,2.42707,10000000.0
2008-02-20 20:50:00,2.42627,2.42862,2.42587,2.42862,9000000.0
2008-02-20 20:51:00,2.42779,2.42786,2.42491,2.42718,5630000.0
2008-02-20 20:52:00,2.42753,2.42784,2.42247,2.42247,8000000.0
2008-02-20 20:53:00,2.42516,2.4282,2.42293,2.4282,3750000.0
2008-02-20 20:54:00,2.42596,2.42836,2.4228,2.42543,12750000.0
2008-02-20 20:55:00,2.42692,2.42918,2.42413,2.42892,12250000.0
2008-02-20 20:56:00,2.42812,2.42839,2.42345,2.42657,7010000.0
2008-02-20 20:57:00,2.42803,2.42918,2.42573,2.42573,9380000.0
2008-02-20 20:58:00,2.42854,2.42899,2.42594,2.4278,5250000.0
2008-02-20 20:59:00,2.4271,2.42955,2.42708,2.42904,7500000.0
2008-02-20 21:00:00,2.42703,2.42946,2.42654,2.42885,8000000.0
2008-02-20 21:01:00,2.42625,2.42989,2.42103,2.42989,8500000.0
2008-02-20 21:02:00,2.42838,2.43116,2.42708,2.42769,16250000.0
2008-02-20 21:03:00,2.42715,2.43009,2.42503,2.43009,6630000.0
2008-02-20 21:04:00,2.42702,2.42823,2.42185,2.42792,17500000.0
2008-02-20 21:05:00,2.42655,2.42869,2.42285,2.42578,12750000.0
2008-02-20 21:06:00,2.42551,2.4278,2.42244,2.42639,8000000.0
2008-02-20 21:07:00,2.42564,2.42818,2.42564,2.42767,6250000.0
2008-02-20 21:08:00,2.42416,2.42828,2.42265,2.42637,8250000.0
2008-02-20 21:09:00,2.42433,2.42765,2.42357,2.42578,7250000.0
2008-02-20 21:10:00,2.42583,2.42673,2.4223,2.42616,15630000.0
2008-02-20 21:11:00,2.42392,2.42654,2.42342,2.42612,10500000.0
2008-02-20 21:12:00,2.42512,2.42765,2.42189,2.42716,9750000.0
2008-02-20 21:13:00,2.42696,2.42775,2.42288,2.42721,11380000.0
2008-02-20 21:14:00,2.42331,2.42778,2.42331,2.42704,8750000.0
2008-02-20 21:15:00,2.42597,2.42808,2.42025,2.42025,7250000.0
2008-02-20 21:16:00,2.42676,2.42862,2.4246,2.4259,14500000.0
2008-02-20 21:17:00,2.42492,2.42706,2.42202,2.42375,6250000.0
2008-02-20 21:18:00,2.42738,2.42738,2.42252,2.42523,9380000.0
2008-02-20 21:19:00,2.42851,2.42851,2.42307,2.42471,11630000.0
2008-02-20 21:20:00,2.42636,2.4268,2.42339,2.4268,7380000.0
2008-02-20 21:21:00,2.42453,2.42708,2.42199,2.42653,7750000.0
2008-02-20 21:22:00,2.42595,2.42835,2.42337,2.42822,6500000.0
2008-02-20 21:23:00,2.42791,2.42855,2.42495,2.42654,6000000.0
2008-02-20 21:24:00,2.42181,2.42709,2.42181,2.42545,8250000.0
2008-02-20 21:25:00,2.4229,2.42833,2.4229,2.42833,8250000.0
2008-02-20 21:26:00,2.42527,2.42733,2.42457,2.42565,6000000.0
2008-02-20 21:27:00,2.42451,2.42605,2.42261,2.42562,10500000.0
2008-02-20 21:28:00,2.42279,2.42646,2.42279,2.42646,9380000.0
2008-02-20 21:29:00,2.42516,2.42625,2.4232,2.42584,6250000.0
2008-02-20 21:30:00,2.42593,2.42593,2.42262,2.42493,9630000.0
2008-02-20 21:31:00,2.42604,2.42604,2.4208,2.42596,5500000.0
2008-02-20 21:32:00,2.42589,2.42687,2.42177,2.42365,8500000.0
2008-02-20 21:33:00,2.42366,2.42651,2.42015,2.42216,8500000.0
2008-02-20 21:34:00,2.42328,2.42606,2.42194,2.42606,7750000.0
2008-02-20 21:35:00,2.42415,2.42618,2.42226,2.42333,10880000.0
2008-02-20 21:36:00,2.42359,2.42678,2.42343,2.42343,5880000.0
2008-02-20 21:37:00,2.42414,2.42573,2.42222,2.42375,14000000.0
2008-02-20 21:38:00,2.42584,2.42612,2.42302,2.42552,7750000.0
2008-02-20 21:39:00,2.42436,2.4253,2.41912,2.42163,13000000.0
2008-02-20 21:40:00,2.42223,2.42526,2.42184,2.42297,9260000.0
2008-02-20 21:41:00,2.42263,2.42332,2.42193,2.42233,5500000.0
2008-02-20 21:42:00,2.4244,2.4244,2.42017,2.42339,8250000.0
2008-02-20 21:43:00,2.42179,2.42303,2.42035,2.42255,6250000.0
2008-02-20 21:44:00,2.42034,2.42419,2.42034,2.4237,7500000.0
2008-02-20 21:45:00,2.42235,2.42398,2.41879,2.42148,10750000.0
2008-02-20 21:46:00,2.42349,2.42349,2.42144,2.42338,8250000.0
2008-02-20 21:47:00,2.42244,2.42244,2.41895,2.41966,5250000.0
2008-02-20 21:48:00,2.42074,2.42377,2.42045,2.42292,9130000.0
2008-02-20 21:49:00,2.4226,2.42266,2.41957,2.42241,6500000.0
2008-02-20 21:50:00,2.42058,2.42266,2.42058,2.42262,5500000.0
2008-02-20 21:51:00,2.42293,2.4244,2.41808,2.42107,8500000.0
2008-02-20 21:52:00,2.42393,2.42394,2.4179,2.42033,8250000.0
2008-02-20 21:53:00,2.42425,2.42425,2.41939,2.42136,9750000.0
2008-02-20 21:54:00,2.41975,2.42418,2.41975,2.42234,5500000.0
2008-02-20 21:55:00,2.41911,2.42325,2.41911,2.42105,9260000.0
2008-02-20 21:56:00,2.42521,2.42521,2.42179,2.42196,6750000.0
2008-02-20 21:57:00,2.42451,2.42451,2.42005,2.42382,9750000.0
2008-02-20 21:58:00,2.42115,2.42399,2.42104,2.42399,9000000.0
2008-02-20 21:59:00,2.42326,2.42449,2.41696,2.41696,10380000.0
2008-02-20 22:00:00,2.42479,2.42495,2.42209,2.42209,8250000.0
2008-02-20 22:01:00,2.42488,2.42497,2.42147,2.42497,6750000.0
2008-02-20 22:02:00,2.42422,2.42475,2.42234,2.42449,6380000.0
2008-02-20 22:03:00,2.42214,2.42465,2.42138,2.42465,9000000.0
2008-02-20 22:04:00,2.42468,2.42505,2.41848,2.42292,6380000.0
2008-02-20 22:05:00,2.42404,2.42521,2.42162,2.42162,9250000.0
2008-02-20 22:06:00,2.4248,2.4248,2.41981,2.42203,9250000.0
2008-02-20 22:07:00,2.42196,2.42446,2.4197,2.42446,7000000.0
2008-02-20 22:08:00,2.42361,2.42411,2.42197,2.42201,10000000.0
2008-02-20 22:09:00,2.42121,2.42375,2.41921,2.42355,8000000.0
2008-02-20 22:10:00,2.42256,2.42378,2.42248,2.42348,5750000.0
2008-02-20 22:11:00,2.42437,2.42437,2.42093,2.42305,9000000.0
2008-02-20 22:12:00,2.42062,2.42568,2.42062,2.42485,5500000.0
2008-02-20 22:13:00,2.42115,2.42408,2.42115,2.42331,4000000.0
2008-02-20 22:14:00,2.42388,2.42413,2.42131,2.42326,8250000.0
2008-02-20 22:15:00,2.42374,2.42548,2.42101,2.42154,8000000.0
2008-02-20 22:16:00,2.42203,2.42382,2.41956,2.42348,5500000.0
2008-02-20 22:17:00,2.42371,2.42531,2.41917,2.42531,6750000.0
2008-02-20 22:18:00,2.42243,2.42521,2.42243,2.42348,8500000.0
2008-02-20 22:19:00,2.42422,2.42514,2.42342,2.42361,7130000.0
2008-02-20 22:20:00,2.42509,2.4259,2.41896,2.42401,11250000.0
2008-02-20 22:21:00,2.42277,2.42446,2.42203,2.42203,11000000.0
2008-02-20 22:22:00,2.42258,2.42489,2.42216,2.42278,7250000.0
2008-02-20 22:23:00,2.42379,2.42524,2.42165,2.42524,7000000.0
2008-02-20 22:24:00,2.42413,2.42423,2.41911,2.42231,9250000.0
2008-02-20 22:25:00,2.42294,2.42385,2.41951,2.42212,7750000.0
2008-02-20 22:26:00,2.42468,2.42515,2.42341,2.42515,7000000.0
2008-02-20 22:27:00,2.42213,2.42493,2.42156,2.42343,6250000.0
2008-02-20 22:28:00,2.42414,2.42414,2.41974,2.42391,8250000.0
2008-02-20 22:29:00,2.4246,2.4246,2.41987,2.42245,8250000.0
2008-02-20 22:30:00,2.42321,2.42426,2.42029,2.42132,11750000.0
2008-02-20 22:31:00,2.42276,2.42432,2.42214,2.42214,5500000.0
2008-02-20 22:32:00,2.42228,2.42424,2.42043,2.42299,9500000.0
2008-02-20 22:33:00,2.42385,2.42506,2.41978,2.42506,12750000.0
2008-02-20 22:34:00,2.42618,2.42618,2.42182,2.42483,7130000.0
2008-02-20 22:35:00,2.42638,2.43943,2.42201,2.43943,6750000.0
2008-02-20 22:36:00,2.42326,2.42567,2.42081,2.42382,6250000.0
2008-02-20 22:37:00,2.42019,2.42546,2.42019,2.42372,9010000.0
2008-02-20 22:38:00,2.42194,2.42527,2.42043,2.42287,6250000.0
2008-02-20 22:39:00,2.4264,2.42776,2.42324,2.42324,8380000.0
2008-02-20 22:40:00,2.42512,2.42524,2.42249,2.42524,8750000.0
2008-02-20 22:41:00,2.42296,2.42515,2.41973,2.42251,9750000.0
2008-02-20 22:42:00,2.42674,2.42674,2.42237,2.42456,6750000.0
2008-02-20 22:43:00,2.42601,2.42602,2.42413,2.42599,9750000.0
2008-02-20 22:44:00,2.4235,2.42468,2.422,2.422,5250000.0
2008-02-20 22:45:00,2.42382,2.42498,2.42109,2.42498,6630000.0
2008-02-20 22:46:00,2.42308,2.4257,2.42215,2.4257,7250000.0
2008-02-20 22:47:00,2.42343,2.42586,2.42319,2.4257,7000000.0
2008-02-20 22:48:00,2.42524,2.42618,2.42314,2.42314,10750000.0
2008-02-20 22:49:00,2.4238,2.42691,2.42309,2.42309,7750000.0
2008-02-20 22:50:00,2.4232,2.42512,2.41954,2.42467,13250000.0
2008-02-20 22:51:00,2.42631,2.42631,2.4242,2.4257,8380000.0
2008-02-20 22:52:00,2.42431,2.42533,2.42382,2.424,6750000.0
2008-02-20 22:53:00,2.42344,2.42596,2.42144,2.42171,11500000.0
2008-02-20 22:54:00,2.42481,2.42522,2.42297,2.42297,6750000.0
2008-02-20 22:55:00,2.42569,2.42569,2.41957,2.42296,7000000.0
2008-02-20 22:56:00,2.42436,2.42532,2.42301,2.42301,6130000.0
2008-02-20 22:57:00,2.42336,2.42599,2.42262,2.42599,7500000.0
2008-02-20 22:58:00,2.42285,2.42516,2.4222,2.42258,6250000.0
2008-02-20 22:59:00,2.42162,2.42511,2.42031,2.42498,9130000.0
2008-02-20 23:00:00,2.42339,2.42575,2.42149,2.42575,9500000.0
2008-02-20 23:01:00,2.42098,2.42566,2.42098,2.42566,7880000.0
2008-02-20 23:02:00,2.42168,2.42528,2.42168,2.42494,5750000.0
2008-02-20 23:03:00,2.42552,2.42616,2.42122,2.42404,7250000.0
2008-02-20 23:04:00,2.42114,2.42473,2.42012,2.42224,6250000.0
2008-02-20 23:05:00,2.42305,2.42581,2.42305,2.42507,8250000.0
2008-02-20 23:06:00,2.42558,2.42567,2.42193,2.42567,7000000.0
2008-02-20 23:07:00,2.423,2.42483,2.42139,2.4228,9500000.0
2008-02-20 23:08:00,2.42303,2.42583,2.42179,2.42257,6260000.0
2008-02-20 23:09:00,2.42544,2.42544,2.41975,2.42519,7630000.0
2008-02-20 23:10:00,2.42155,2.42494,2.42155,2.42494,6000000.0
2008-02-20 23:11:00,2.42555,2.42555,2.42113,2.42471,12250000.0
2008-02-20 23:12:00,2.42527,2.4254,2.42235,2.42502,6380000.0
2008-02-20 23:13:00,2.42374,2.42468,2.42212,2.42212,13250000.0
2008-02-20 23:14:00,2.42402,2.42638,2.42212,2.42602,9630000.0
2008-02-20 23:16:00,2.42559,2.42561,2.42439,2.42439,5630000.0
2008-02-20 23:17:00,2.42247,2.42575,2.42072,2.42332,7750000.0
2008-02-20 23:18:00,2.42302,2.42342,2.4192,2.42271,11130000.0
2008-02-20 23:19:00,2.42493,2.42493,2.41848,2.41848,8880000.0
2008-02-20 23:20:00,2.42035,2.42494,2.41892,2.42229,8880000.0
2008-02-20 23:21:00,2.42398,2.42456,2.42005,2.42244,5250000.0
2008-02-20 23:22:00,2.42292,2.42435,2.42213,2.42292,9250000.0
2008-02-20 23:23:00,2.41902,2.42475,2.41902,2.4242,8500000.0
2008-02-20 23:24:00,2.42298,2.4238,2.41938,2.41938,8880000.0
2008-02-20 23:25:00,2.42417,2.42543,2.42298,2.42298,8000000.0
2008-02-20 23:26:00,2.42233,2.42454,2.41815,2.42454,5250000.0
2008-02-20 23:27:00,2.42222,2.42584,2.42153,2.42351,7000000.0
2008-02-20 23:28:00,2.41892,2.42539,2.41892,2.42489,8380000.0
2008-02-20 23:29:00,2.42299,2.42507,2.41948,2.42304,5500000.0
2008-02-20 23:30:00,2.42169,2.42688,2.41982,2.42282,8250000.0
2008-02-20 23:31:00,2.42064,2.42447,2.41949,2.4217,14380000.0
2008-02-20 23:32:00,2.42192,2.42443,2.42131,2.42405,4880000.0
2008-02-20 23:33:00,2.42328,2.42628,2.42168,2.42168,10000000.0
2008-02-20 23:34:00,2.4213,2.42542,2.42069,2.42268,8250000.0
2008-02-20 23:35:00,2.422,2.42455,2.42133,2.42455,7010000.0
2008-02-20 23:36:00,2.42491,2.42522,2.42091,2.42308,9880000.0
2008-02-20 23:37:00,2.42509,2.42544,2.42199,2.42544,9880000.0
2008-02-20 23:38:00,2.42469,2.42531,2.42156,2.42241,7880000.0
2008-02-20 23:39:00,2.42651,2.42713,2.42651,2.42713,1500000.0
2008-02-20 23:40:00,2.42029,2.42585,2.42029,2.42369,7750000.0
2008-02-20 23:41:00,2.41888,2.42233,2.41772,2.42212,7750000.0
2008-02-20 23:42:00,2.42536,2.42536,2.42312,2.42312,2500000.0
2008-02-20 23:43:00,2.42535,2.42535,2.41849,2.41849,9000000.0
2008-02-20 23:44:00,2.42286,2.42424,2.42191,2.42191,5500000.0
2008-02-20 23:45:00,2.42266,2.42533,2.41951,2.42335,6250000.0
2008-02-20 23:46:00,2.42575,2.42723,2.42477,2.42723,7000000.0
2008-02-20 23:47:00,2.42354,2.42589,2.42354,2.42512,6260000.0
2008-02-20 23:48:00,2.41922,2.42583,2.41922,2.42583,7760000.0
2008-02-20 23:49:00,2.42052,2.42534,2.42052,2.42421,11000000.0
2008-02-20 23:50:00,2.42233,2.42365,2.42091,2.42308,5500000.0
2008-02-20 23:51:00,2.42372,2.42476,2.42022,2.42256,8500000.0
2008-02-20 23:52:00,2.42261,2.4241,2.41844,2.41844,6260000.0
2008-02-20 23:53:00,2.42306,2.4247,2.41905,2.42307,7500000.0
2008-02-20 23:54:00,2.42277,2.42468,2.42227,2.42227,12000000.0
2008-02-20 23:55:00,2.42344,2.424,2.41943,2.42258,10750000.0
2008-02-20 23:56:00,2.42454,2.42473,2.42249,2.42473,5250000.0
2008-02-20 23:57:00,2.42248,2.42535,2.42136,2.42474,9000000.0
2008-02-20 23:58:00,2.42504,2.42504,2.41858,2.42365,6250000.0
2008-02-20 23:59:00,2.42356,2.42534,2.42067,2.42343,12380000.0
2008-02-21 00:00:00,2.42685,2.42887,2.42213,2.42237,9500000.0
2008-02-21 00:01:00,2.42282,2.42458,2.42058,2.42458,6250000.0
2008-02-21 00:02:00,2.42316,2.42472,2.42035,2.42035,8750000.0
2008-02-21 00:03:00,2.42527,2.42527,2.42182,2.42408,7250000.0
2008-02-21 00:04:00,2.42425,2.42547,2.42044,2.42547,10000000.0
2008-02-21 00:05:00,2.42296,2.42495,2.42265,2.42265,6250000.0
2008-02-21 00:06:00,2.42234,2.42575,2.41949,2.42355,8630000.0
2008-02-21 00:07:00,2.41865,2.42398,2.41865,2.42375,7510000.0
2008-02-21 00:08:00,2.42346,2.4241,2.42203,2.42203,6000000.0
2008-02-21 00:09:00,2.41986,2.42491,2.41986,2.42149,5500000.0
2008-02-21 00:10:00,2.4219,2.42484,2.41909,2.41909,5250000.0
2008-02-21 00:11:00,2.42396,2.4251,2.42174,2.42211,9750000.0
2008-02-21 00:12:00,2.4229,2.42552,2.42244,2.42552,7760000.0
2008-02-21 00:13:00,2.42298,2.42436,2.42039,2.42357,8130000.0
2008-02-21 00:14:00,2.4217,2.42532,2.4217,2.42509,8250000.0
2008-02-21 00:15:00,2.42133,2.42526,2.4188,2.42526,5750000.0
2008-02-21 00:16:00,2.42132,2.42478,2.42132,2.42478,6500000.0
2008-02-21 00:17:00,2.42453,2.42457,2.42069,2.42069,6880000.0
2008-02-21 00:18:00,2.4236,2.42459,2.4232,2.42361,6250000.0
2008-02-21 00:19:00,2.4262,2.4262,2.42303,2.42396,6000000.0
2008-02-21 00:20:00,2.42488,2.42488,2.42232,2.42426,10630000.0
2008-02-21 00:21:00,2.42499,2.42499,2.42144,2.42285,6250000.0
2008-02-21 00:22:00,2.42344,2.42344,2.4215,2.4215,1500000.0
2008-02-21 00:23:00,2.42354,2.42419,2.41968,2.42241,5500000.0
2008-02-21 00:24:00,2.42279,2.42407,2.42207,2.42209,9260000.0
2008-02-21 00:25:00,2.42394,2.42397,2.41725,2.42002,13250000.0
2008-02-21 00:26:00,2.42311,2.426,2.42189,2.42245,8130000.0
2008-02-21 00:27:00,2.42368,2.42383,2.42121,2.42353,5630000.0
2008-02-21 00:28:00,2.42403,2.42516,2.42173,2.42315,4500000.0
2008-02-21 00:29:00,2.42415,2.42572,2.42153,2.42572,8630000.0
2008-02-21 00:31:00,2.42416,2.42544,2.42416,2.42544,7000000.0
2008-02-21 00:32:00,2.42635,2.42635,2.42181,2.4261,8380000.0
2008-02-21 00:33:00,2.42658,2.42658,2.42658,2.42658,1000000.0
2008-02-21 00:34:00,2.42402,2.42564,2.42204,2.42564,6380000.0
2008-02-21 00:35:00,2.42427,2.42544,2.42145,2.42339,8750000.0
2008-02-21 00:36:00,2.42455,2.42622,2.42232,2.42342,8000000.0
2008-02-21 00:37:00,2.41937,2.42595,2.41937,2.42327,8380000.0
2008-02-21 00:39:00,2.4248,2.4248,2.42386,2.42386,1500000.0
2008-02-21 00:40:00,2.42448,2.42657,2.42438,2.42657,5250000.0
2008-02-21 00:41:00,2.42289,2.42503,2.42126,2.42391,5750000.0
2008-02-21 00:42:00,2.42583,2.42609,2.42084,2.42398,8250000.0
2008-02-21 00:43:00,2.42342,2.42675,2.42342,2.42603,7000000.0
2008-02-21 00:44:00,2.4215,2.42562,2.4215,2.42562,7250000.0
2008-02-21 00:45:00,2.42575,2.42575,2.42191,2.42468,5750000.0
2008-02-21 00:46:00,2.42065,2.42472,2.42065,2.42411,9630000.0
2008-02-21 00:47:00,2.42431,2.42571,2.42164,2.42527,5250000.0
2008-02-21 00:48:00,2.41859,2.42476,2.41859,2.4241,6500000.0
2008-02-21 00:49:00,2.42383,2.42523,2.42137,2.42137,8260000.0
2008-02-21 00:50:00,2.42605,2.42625,2.42312,2.42312,6260000.0
2008-02-21 00:51:00,2.42354,2.42528,2.42156,2.42516,12000000.0
2008-02-21 00:52:00,2.42378,2.42552,2.42297,2.42322,10000000.0
2008-02-21 00:53:00,2.42224,2.42573,2.42182,2.42341,12000000.0
2008-02-21 00:54:00,2.42314,2.42548,2.42149,2.42149,7500000.0
2008-02-21 00:55:00,2.4235,2.42572,2.42297,2.42297,9380000.0
2008-02-21 00:57:00,2.42455,2.42549,2.42234,2.42402,8750000.0
2008-02-21 00:58:00,2.42333,2.4257,2.41993,2.4245,15250000.0
2008-02-21 00:59:00,2.426,2.426,2.42317,2.42317,5000000.0
2008-02-21 01:00:00,2.4255,2.42558,2.41953,2.42558,9000000.0
2008-02-21 01:01:00,2.42533,2.42537,2.42289,2.42504,5500000.0
2008-02-21 01:02:00,2.42193,2.42453,2.42003,2.42351,11000000.0
2008-02-21 01:03:00,2.42293,2.42503,2.42173,2.42173,9500000.0
2008-02-21 01:04:00,2.42495,2.42495,2.4216,2.4216,10000000.0
2008-02-21 01:05:00,2.42209,2.42497,2.42174,2.42444,5250000.0
2008-02-21 01:06:00,2.42312,2.42557,2.42276,2.42557,7500000.0
2008-02-21 01:07:00,2.42409,2.42497,2.42164,2.4228,8000000.0
2008-02-21 01:08:00,2.42422,2.42472,2.42247,2.42411,5750000.0
2008-02-21 01:09:00,2.42411,2.42422,2.42283,2.42395,8750000.0
2008-02-21 01:10:00,2.423,2.4253,2.42277,2.42466,5250000.0
2008-02-21 01:11:00,2.42391,2.42762,2.42243,2.424,12250000.0
2008-02-21 01:12:00,2.42064,2.42324,2.42064,2.42324,7750000.0
2008-02-21 01:13:00,2.42453,2.42545,2.42287,2.42287,6250000.0
2008-02-21 01:14:00,2.42501,2.42517,2.41976,2.42269,6500000.0
2008-02-21 01:15:00,2.42288,2.42471,2.42288,2.42414,10500000.0
2008-02-21 01:16:00,2.42442,2.42536,2.42348,2.42358,6000000.0
2008-02-21 01:17:00,2.42382,2.4253,2.42071,2.42283,9500000.0
2008-02-21 01:18:00,2.42499,2.42499,2.41909,2.41909,9500000.0
2008-02-21 01:19:00,2.42323,2.42411,2.41991,2.41991,5250000.0
2008-02-21 01:20:00,2.42305,2.424,2.42152,2.424,6630000.0
2008-02-21 01:21:00,2.42404,2.42562,2.41949,2.4223,13250000.0
2008-02-21 01:22:00,2.42363,2.42363,2.42098,2.42171,7750000.0
2008-02-21 01:23:00,2.41909,2.42385,2.41824,2.42331,12250000.0
2008-02-21 01:24:00,2.42218,2.42392,2.42033,2.42361,7010000.0
2008-02-21 01:25:00,2.42273,2.42476,2.41975,2.42462,7500000.0
2008-02-21 01:26:00,2.41633,2.42408,2.41633,2.42049,12130000.0
2008-02-21 01:27:00,2.42385,2.42385,2.42055,2.42356,11000000.0
2008-02-21 01:28:00,2.42426,2.42426,2.42082,2.42205,7750000.0
2008-02-21 01:29:00,2.4229,2.42449,2.42028,2.42165,6750000.0
2008-02-21 01:30:00,2.42279,2.42439,2.41893,2.41893,7000000.0
2008-02-21 01:31:00,2.42559,2.42615,2.42147,2.42252,7000000.0
2008-02-21 01:32:00,2.42371,2.42498,2.419,2.42498,10000000.0
2008-02-21 01:33:00,2.42361,2.42454,2.41919,2.42454,6250000.0
2008-02-21 01:34:00,2.41942,2.4236,2.41894,2.42002,6250000.0
2008-02-21 01:35:00,2.42317,2.42396,2.42061,2.42258,13000000.0
2008-02-21 01:36:00,2.42247,2.42407,2.42152,2.42152,6750000.0
2008-02-21 01:37:00,2.42419,2.42427,2.42215,2.42275,5250000.0
2008-02-21 01:38:00,2.42582,2.42607,2.42478,2.42542,8750000.0
2008-02-21 01:39:00,2.42215,2.424,2.41952,2.424,6750000.0
2008-02-21 01:40:00,2.42362,2.42475,2.42152,2.42325,12750000.0
2008-02-21 01:41:00,2.42247,2.425,2.42019,2.425,12500000.0
2008-02-21 01:42:00,2.42292,2.42427,2.41925,2.42081,7000000.0
2008-02-21 01:43:00,2.42243,2.42575,2.41955,2.42356,9250000.0
2008-02-21 01:44:00,2.4236,2.4274,2.41875,2.4247,14000000.0
2008-02-21 01:45:00,2.42454,2.42454,2.41769,2.42236,12000000.0
2008-02-21 01:46:00,2.42167,2.42406,2.42002,2.4208,11250000.0
2008-02-21 01:47:00,2.42446,2.42446,2.42243,2.42361,15250000.0
2008-02-21 01:48:00,2.42162,2.42434,2.42162,2.42204,8880000.0
2008-02-21 01:49:00,2.42195,2.42468,2.42165,2.42412,11000000.0
2008-02-21 01:50:00,2.42073,2.42404,2.42042,2.42172,11130000.0
2008-02-21 01:51:00,2.42479,2.42479,2.42277,2.42394,5500000.0
2008-02-21 01:52:00,2.42257,2.42474,2.41968,2.42176,13000000.0
2008-02-21 01:53:00,2.42019,2.42492,2.42019,2.4218,9250000.0
2008-02-21 01:54:00,2.424,2.42417,2.42027,2.42266,6500000.0
2008-02-21 01:55:00,2.41848,2.42411,2.41848,2.42397,16130000.0
2008-02-21 01:56:00,2.42007,2.4237,2.41861,2.42212,10000000.0
2008-02-21 01:57:00,2.42311,2.42677,2.42149,2.42447,12000000.0
2008-02-21 01:58:00,2.42234,2.42445,2.42124,2.42337,8500000.0
2008-02-21 02:00:00,2.42195,2.42452,2.42195,2.42298,10500000.0
2008-02-21 02:01:00,2.42354,2.42378,2.42258,2.42289,6000000.0
2008-02-21 02:02:00,2.42334,2.42381,2.42255,2.42355,10750000.0
2008-02-21 02:03:00,2.42186,2.42404,2.42087,2.42145,5750000.0
2008-02-21 02:04:00,2.42361,2.42474,2.41928,2.42378,14500000.0
2008-02-21 02:05:00,2.42175,2.42423,2.42149,2.42411,11000000.0
2008-02-21 02:06:00,2.42083,2.42444,2.42083,2.42176,7250000.0
2008-02-21 02:07:00,2.42248,2.42459,2.42245,2.42424,7500000.0
2008-02-21 02:08:00,2.4228,2.42546,2.4228,2.42546,7250000.0
2008-02-21 02:09:00,2.42344,2.42479,2.4198,2.4198,6130000.0
2008-02-21 02:10:00,2.42284,2.42413,2.42141,2.4223,7750000.0
2008-02-21 02:11:00,2.42359,2.42504,2.41938,2.42504,11750000.0
2008-02-21 02:12:00,2.42381,2.42489,2.42039,2.42402,10250000.0
2008-02-21 02:13:00,2.42038,2.4241,2.42029,2.42228,13380000.0
2008-02-21 02:14:00,2.42035,2.42413,2.42035,2.4229,10750000.0
2008-02-21 02:15:00,2.42317,2.424,2.42292,2.42292,8250000.0
2008-02-21 02:16:00,2.42081,2.4239,2.42019,2.42098,6000000.0
2008-02-21 02:17:00,2.42186,2.424,2.42055,2.42055,6000000.0
2008-02-21 02:18:00,2.41869,2.42421,2.41869,2.42421,5500000.0
2008-02-21 02:19:00,2.42274,2.42361,2.42149,2.42326,9250000.0
2008-02-21 02:20:00,2.4231,2.42395,2.41998,2.42395,6750000.0
2008-02-21 02:22:00,2.42427,2.42434,2.41894,2.42381,11880000.0
2008-02-21 02:23:00,2.42192,2.42459,2.42092,2.42207,8750000.0
2008-02-21 02:24:00,2.41935,2.42354,2.41935,2.42184,4750000.0
2008-02-21 02:25:00,2.42249,2.42424,2.41829,2.42201,7630000.0
2008-02-21 02:26:00,2.42195,2.42417,2.41932,2.42357,9250000.0
2008-02-21 02:27:00,2.42352,2.42451,2.42215,2.42215,5750000.0
2008-02-21 02:28:00,2.42286,2.42488,2.42016,2.4222,10380000.0
2008-02-21 02:29:00,2.42205,2.42462,2.4215,2.42405,7000000.0
2008-02-21 02:30:00,2.42267,2.42464,2.42245,2.42464,11250000.0
2008-02-21 02:31:00,2.42403,2.42476,2.42201,2.42433,6750000.0
2008-02-21 02:32:00,2.42077,2.42395,2.41909,2.41965,9010000.0
2008-02-21 02:33:00,2.42317,2.42397,2.41992,2.42367,8630000.0
2008-02-21 02:34:00,2.42077,2.4239,2.41806,2.42376,10500000.0
2008-02-21 02:35:00,2.4238,2.42578,2.42124,2.42452,8500000.0
2008-02-21 02:36:00,2.42312,2.42445,2.41991,2.42302,13250000.0
2008-02-21 02:37:00,2.416,2.42418,2.416,2.42108,15750000.0
2008-02-21 02:38:00,2.42407,2.42652,2.42378,2.42589,9750000.0
2008-02-21 02:39:00,2.42347,2.42513,2.42133,2.42203,12000000.0
2008-02-21 02:40:00,2.42478,2.42478,2.42251,2.42465,8500000.0
2008-02-21 02:41:00,2.42401,2.42449,2.42058,2.42058,10500000.0
2008-02-21 02:42:00,2.42522,2.42522,2.41907,2.4226,7000000.0
2008-02-21 02:43:00,2.42333,2.4255,2.41915,2.4255,13750000.0
2008-02-21 02:45:00,2.42564,2.42564,2.41988,2.42441,10130000.0
2008-02-21 02:46:00,2.42369,2.42594,2.42182,2.42565,8880000.0
2008-02-21 02:47:00,2.42352,2.42352,2.42137,2.42215,7000000.0
2008-02-21 02:48:00,2.42484,2.42484,2.42041,2.42236,7250000.0
2008-02-21 02:49:00,2.42333,2.42541,2.42267,2.42287,9500000.0
2008-02-21 02:50:00,2.42358,2.42386,2.41828,2.42309,6260000.0
2008-02-21 02:51:00,2.42299,2.42512,2.42176,2.42266,11130000.0
2008-02-21 02:52:00,2.41923,2.42499,2.41923,2.42268,6500000.0
2008-02-21 02:53:00,2.42291,2.42525,2.42291,2.42367,6750000.0
2008-02-21 02:54:00,2.42509,2.42589,2.41996,2.42496,8750000.0
2008-02-21 02:55:00,2.42272,2.42581,2.41962,2.42382,15380000.0
2008-02-21 02:56:00,2.42314,2.42538,2.41802,2.42411,14000000.0
2008-02-21 02:57:00,2.42391,2.42544,2.41914,2.41914,11630000.0
2008-02-21 02:58:00,2.42442,2.42583,2.42259,2.42259,9380000.0
2008-02-21 02:59:00,2.4206,2.42503,2.41854,2.42503,5500000.0
2008-02-21 03:00:00,2.42389,2.42532,2.42231,2.42532,10750000.0
2008-02-21 03:01:00,2.42372,2.42477,2.42109,2.4243,11000000.0
2008-02-21 03:02:00,2.42306,2.42541,2.42252,2.42541,5250000.0
2008-02-21 03:03:00,2.42598,2.42598,2.42313,2.42313,7250000.0
2008-02-21 03:04:00,2.42158,2.42587,2.42158,2.42357,7880000.0
2008-02-21 03:05:00,2.42439,2.42613,2.42339,2.42339,8500000.0
2008-02-21 03:06:00,2.42338,2.42648,2.42111,2.42395,15000000.0
2008-02-21 03:07:00,2.42485,2.42485,2.42034,2.42485,7750000.0
2008-02-21 03:08:00,2.42526,2.42526,2.41983,2.41983,9000000.0
2008-02-21 03:09:00,2.42354,2.42475,2.41888,2.42129,5750000.0
2008-02-21 03:10:00,2.42235,2.42465,2.42121,2.42336,6000000.0
2008-02-21 03:11:00,2.42229,2.4229,2.41852,2.41852,7000000.0
2008-02-21 03:12:00,2.42237,2.4246,2.41872,2.4246,5250000.0
2008-02-21 03:13:00,2.4211,2.42486,2.4211,2.42196,14630000.0
2008-02-21 03:14:00,2.42551,2.42593,2.42233,2.42511,11130000.0
2008-02-21 03:15:00,2.42532,2.42598,2.41993,2.41993,5880000.0
2008-02-21 03:16:00,2.42264,2.42323,2.41763,2.41763,8630000.0
2008-02-21 03:17:00,2.42508,2.42508,2.42059,2.42443,7500000.0
2008-02-21 03:18:00,2.42267,2.42444,2.42118,2.42411,7000000.0
2008-02-21 03:19:00,2.42352,2.42453,2.42015,2.42204,5750000.0
2008-02-21 03:20:00,2.42002,2.42285,2.42002,2.42285,7750000.0
2008-02-21 03:21:00,2.42316,2.42472,2.42179,2.42253,10250000.0
2008-02-21 03:22:00,2.42385,2.42427,2.42187,2.42275,7880000.0
2008-02-21 03:23:00,2.42186,2.42415,2.41743,2.42151,8760000.0
2008-02-21 03:24:00,2.42333,2.42396,2.42041,2.42396,5750000.0
2008-02-21 03:25:00,2.42338,2.42444,2.41848,2.42208,7750000.0
2008-02-21 03:26:00,2.42243,2.4247,2.41935,2.42357,5500000.0
2008-02-21 03:27:00,2.42256,2.42453,2.41975,2.42453,11630000.0
2008-02-21 03:28:00,2.42484,2.42484,2.41919,2.42076,7250000.0
2008-02-21 03:29:00,2.42303,2.42408,2.41871,2.42275,9000000.0
2008-02-21 03:30:00,2.42466,2.42466,2.41948,2.42297,4500000.0
2008-02-21 03:31:00,2.42581,2.4261,2.42418,2.42418,7750000.0
2008-02-21 03:32:00,2.42429,2.42629,2.42117,2.42175,9130000.0
2008-02-21 03:33:00,2.42392,2.42407,2.42103,2.42103,8500000.0
2008-02-21 03:34:00,2.41964,2.42394,2.41964,2.42098,7000000.0
2008-02-21 03:35:00,2.42301,2.42411,2.42096,2.42411,7250000.0
2008-02-21 03:36:00,2.42247,2.42247,2.41839,2.41839,6750000.0
2008-02-21 03:37:00,2.42456,2.42456,2.42275,2.42275,5880000.0
2008-02-21 03:38:00,2.42283,2.42372,2.42024,2.42372,6250000.0
2008-02-21 03:39:00,2.42318,2.42372,2.42113,2.42113,8630000.0
2008-02-21 03:40:00,2.42178,2.42407,2.42178,2.42321,6500000.0
2008-02-21 03:41:00,2.42316,2.42435,2.42096,2.4215,8380000.0
2008-02-21 03:42:00,2.42042,2.424,2.41873,2.42353,8750000.0
2008-02-21 03:43:00,2.42023,2.42379,2.41903,2.41903,6250000.0
2008-02-21 03:44:00,2.4251,2.42543,2.42413,2.42538,9000000.0
2008-02-21 03:45:00,2.42366,2.42625,2.42169,2.42474,9750000.0
2008-02-21 03:46:00,2.42372,2.424,2.42022,2.424,6000000.0
2008-02-21 03:48:00,2.42369,2.42392,2.42098,2.42258,10380000.0
2008-02-21 03:49:00,2.42225,2.42339,2.41742,2.41802,11000000.0
2008-02-21 03:50:00,2.42003,2.42461,2.41804,2.42324,10630000.0
2008-02-21 03:51:00,2.42364,2.42457,2.42027,2.42192,8750000.0
2008-02-21 03:52:00,2.42372,2.42378,2.41927,2.42013,8500000.0
2008-02-21 03:53:00,2.4227,2.42476,2.41894,2.42191,11000000.0
2008-02-21 03:54:00,2.41998,2.42446,2.41998,2.42446,12500000.0
2008-02-21 03:55:00,2.4225,2.42412,2.4205,2.4205,9380000.0
2008-02-21 03:56:00,2.42351,2.42412,2.42017,2.42017,10000000.0
2008-02-21 03:57:00,2.4246,2.42487,2.4229,2.42448,9000000.0
2008-02-21 03:58:00,2.42082,2.42415,2.42082,2.42393,9250000.0
2008-02-21 03:59:00,2.42302,2.42422,2.42266,2.42412,10750000.0
2008-02-21 04:00:00,2.42016,2.42368,2.42011,2.42217,8750000.0
2008-02-21 04:01:00,2.42246,2.42368,2.42045,2.423,7250000.0
2008-02-21 04:02:00,2.42242,2.42498,2.41956,2.42207,11750000.0
2008-02-21 04:03:00,2.41892,2.42471,2.41892,2.42471,7750000.0
2008-02-21 04:04:00,2.42214,2.42508,2.42214,2.42456,7000000.0
2008-02-21 04:05:00,2.42352,2.42484,2.42119,2.42421,12010000.0
2008-02-21 04:06:00,2.42413,2.42422,2.41804,2.4227,7750000.0
2008-02-21 04:07:00,2.421,2.42446,2.421,2.4241,8750000.0
2008-02-21 04:08:00,2.42167,2.42512,2.41965,2.4251,5510000.0
2008-02-21 04:09:00,2.42323,2.42323,2.41909,2.42284,11000000.0
2008-02-21 04:10:00,2.42027,2.42443,2.4199,2.42058,5630000.0
2008-02-21 04:11:00,2.42398,2.42492,2.42093,2.42093,5750000.0
2008-02-21 04:12:00,2.42285,2.42439,2.42038,2.42364,7500000.0
2008-02-21 04:13:00,2.42256,2.42468,2.42255,2.42302,5750000.0
2008-02-21 04:14:00,2.42123,2.4244,2.42106,2.42413,6500000.0
2008-02-21 04:15:00,2.41888,2.4239,2.41888,2.4239,5750000.0
2008-02-21 04:16:00,2.42451,2.42451,2.42165,2.42165,6250000.0
2008-02-21 04:17:00,2.42359,2.42391,2.41829,2.42255,9500000.0
2008-02-21 04:18:00,2.42221,2.42294,2.42013,2.42294,9630000.0
2008-02-21 04:19:00,2.42427,2.42427,2.41906,2.42218,4130000.0
2008-02-21 04:20:00,2.42382,2.42508,2.42037,2.42037,8750000.0
2008-02-21 04:21:00,2.42265,2.42406,2.42265,2.42395,7000000.0
2008-02-21 04:22:00,2.42278,2.42374,2.42246,2.42246,2250000.0
2008-02-21 04:23:00,2.42182,2.42363,2.4198,2.42177,9130000.0
2008-02-21 04:24:00,2.4211,2.42358,2.42022,2.42167,10500000.0
2008-02-21 04:25:00,2.42114,2.42243,2.41763,2.42243,9500000.0
2008-02-21 04:26:00,2.42324,2.42388,2.41956,2.42335,5250000.0
2008-02-21 04:27:00,2.42052,2.42384,2.41884,2.42075,6630000.0
2008-02-21 04:28:00,2.4198,2.4233,2.41952,2.41958,10000000.0
2008-02-21 04:29:00,2.42128,2.42311,2.41846,2.41912,8380000.0
2008-02-21 04:30:00,2.42151,2.42424,2.42077,2.42083,10000000.0
2008-02-21 04:31:00,2.42171,2.42293,2.41938,2.42182,9000000.0
2008-02-21 04:32:00,2.42274,2.42335,2.42217,2.42335,8000000.0
2008-02-21 04:33:00,2.41845,2.42415,2.41845,2.42314,7500000.0
2008-02-21 04:34:00,2.42243,2.42412,2.4195,2.42347,7010000.0
2008-02-21 04:35:00,2.42343,2.42351,2.41997,2.42351,6500000.0
2008-02-21 04:36:00,2.42228,2.42332,2.41773,2.42332,11380000.0
2008-02-21 04:37:00,2.42292,2.42333,2.41965,2.42323,8500000.0
2008-02-21 04:38:00,2.42276,2.42342,2.41914,2.42249,8750000.0
2008-02-21 04:39:00,2.42264,2.42448,2.42058,2.42448,11380000.0
2008-02-21 04:40:00,2.42046,2.42383,2.419,2.42322,7500000.0
2008-02-21 04:41:00,2.42162,2.42421,2.42162,2.42184,6500000.0
2008-02-21 04:42:00,2.42319,2.42398,2.42033,2.42173,5500000.0
2008-02-21 04:43:00,2.42276,2.4239,2.42017,2.4239,8500000.0
2008-02-21 04:44:00,2.42244,2.42419,2.41913,2.41914,6880000.0
2008-02-21 04:45:00,2.42075,2.42337,2.41948,2.42141,6750000.0
2008-02-21 04:46:00,2.42508,2.42508,2.42031,2.42352,8750000.0
2008-02-21 04:47:00,2.42405,2.42405,2.41689,2.42295,8500000.0
2008-02-21 04:48:00,2.42289,2.42502,2.42182,2.42489,9130000.0
2008-02-21 04:49:00,2.42168,2.42378,2.42168,2.42378,9500000.0
2008-02-21 04:50:00,2.4231,2.42335,2.42148,2.42335,12500000.0
2008-02-21 04:51:00,2.42353,2.42444,2.41958,2.42415,12000000.0
2008-02-21 04:52:00,2.42221,2.42405,2.41918,2.42246,12500000.0
2008-02-21 04:53:00,2.4221,2.42394,2.42077,2.42077,8250000.0
2008-02-21 04:54:00,2.42292,2.42335,2.42011,2.42052,5500000.0
2008-02-21 04:55:00,2.42219,2.42379,2.42034,2.42176,8130000.0
2008-02-21 04:56:00,2.42227,2.42435,2.4206,2.42383,7250000.0
2008-02-21 04:57:00,2.42463,2.42463,2.4197,2.42377,8500000.0
2008-02-21 04:58:00,2.42507,2.42507,2.42081,2.42409,8880000.0
2008-02-21 04:59:00,2.42357,2.42449,2.42113,2.42265,7130000.0
2008-02-21 05:00:00,2.42356,2.42361,2.42052,2.42361,6000000.0
2008-02-21 05:01:00,2.4222,2.42378,2.42119,2.42358,5500000.0
2008-02-21 05:02:00,2.42407,2.42407,2.42055,2.42055,7250000.0
2008-02-21 05:03:00,2.42466,2.42466,2.41898,2.42164,6000000.0
2008-02-21 05:04:00,2.42303,2.42541,2.42275,2.42276,6500000.0
2008-02-21 05:06:00,2.42347,2.42608,2.42167,2.42522,6630000.0
2008-02-21 05:07:00,2.42216,2.42326,2.41864,2.41864,5630000.0
2008-02-21 05:08:00,2.42323,2.42346,2.41853,2.4207,11250000.0
2008-02-21 05:09:00,2.42264,2.42441,2.42058,2.42177,8510000.0
2008-02-21 05:10:00,2.41878,2.42473,2.41878,2.42473,8500000.0
2008-02-21 05:11:00,2.42282,2.42576,2.42177,2.42316,7380000.0
2008-02-21 05:12:00,2.4243,2.42468,2.41884,2.42468,8000000.0
2008-02-21 05:13:00,2.42407,2.42484,2.41945,2.42385,5500000.0
2008-02-21 05:14:00,2.42552,2.42552,2.42278,2.42534,7500000.0
2008-02-21 05:15:00,2.42334,2.42473,2.42051,2.42427,6750000.0
2008-02-21 05:16:00,2.42206,2.42361,2.41584,2.41584,12500000.0
2008-02-21 05:17:00,2.42006,2.42433,2.42006,2.42429,5500000.0
2008-02-21 05:18:00,2.42369,2.42422,2.42184,2.42414,6000000.0
2008-02-21 05:19:00,2.42263,2.42394,2.42188,2.42359,7750000.0
2008-02-21 05:20:00,2.42198,2.42597,2.42198,2.42328,7880000.0
2008-02-21 05:21:00,2.42342,2.42523,2.42323,2.42509,6000000.0
2008-02-21 05:23:00,2.42507,2.42507,2.42138,2.42437,5500000.0
2008-02-21 05:24:00,2.42233,2.42399,2.4185,2.4185,5500000.0
2008-02-21 05:25:00,2.42254,2.42402,2.42064,2.4236,8510000.0
2008-02-21 05:26:00,2.41736,2.42351,2.41736,2.42351,9880000.0
2008-02-21 05:27:00,2.42224,2.42436,2.42013,2.42013,7750000.0
2008-02-21 05:29:00,2.42502,2.42503,2.42135,2.42479,10500000.0
2008-02-21 05:30:00,2.42269,2.42462,2.42108,2.42308,11500000.0
2008-02-21 05:31:00,2.42085,2.42396,2.42048,2.42187,11130000.0
2008-02-21 05:32:00,2.41874,2.42382,2.41856,2.42203,7130000.0
2008-02-21 05:33:00,2.4241,2.4246,2.41998,2.4246,10630000.0
2008-02-21 05:34:00,2.42246,2.42427,2.42024,2.42408,6000000.0
2008-02-21 05:35:00,2.42501,2.42501,2.42023,2.42183,9500000.0
2008-02-21 05:36:00,2.41757,2.42424,2.41757,2.42306,7630000.0
2008-02-21 05:37:00,2.42445,2.42445,2.41954,2.42163,12500000.0
2008-02-21 05:38:00,2.42325,2.42447,2.42305,2.42447,7500000.0
2008-02-21 05:40:00,2.42215,2.42382,2.42046,2.42046,6250000.0
2008-02-21 05:41:00,2.42085,2.42453,2.42085,2.42442,6750000.0
2008-02-21 05:42:00,2.42288,2.42455,2.41908,2.4226,9250000.0
2008-02-21 05:43:00,2.42439,2.42439,2.4193,2.4193,8880000.0
2008-02-21 05:44:00,2.42485,2.42553,2.42037,2.42158,11500000.0
2008-02-21 05:45:00,2.42111,2.42365,2.42075,2.42107,10250000.0
2008-02-21 05:46:00,2.42429,2.42473,2.41748,2.42258,8000000.0
2008-02-21 05:47:00,2.42461,2.42461,2.41993,2.41993,7500000.0
2008-02-21 05:48:00,2.4211,2.42336,2.41816,2.41816,5250000.0
2008-02-21 05:49:00,2.4249,2.4249,2.4191,2.42267,9500000.0
2008-02-21 05:50:00,2.42327,2.42512,2.4212,2.42512,9260000.0
2008-02-21 05:51:00,2.42278,2.42428,2.42278,2.42428,6250000.0
2008-02-21 05:52:00,2.425,2.425,2.42108,2.42287,6880000.0
2008-02-21 05:53:00,2.42608,2.42608,2.42202,2.42524,9880000.0
2008-02-21 05:54:00,2.41889,2.42345,2.41889,2.42298,5250000.0
2008-02-21 05:55:00,2.4244,2.4244,2.42027,2.42027,9500000.0
2008-02-21 05:56:00,2.42253,2.42437,2.41972,2.42104,8130000.0
2008-02-21 05:57:00,2.4244,2.42476,2.41941,2.42279,7500000.0
2008-02-21 05:58:00,2.42398,2.42398,2.4214,2.42264,5500000.0
2008-02-21 05:59:00,2.42376,2.42376,2.42083,2.423,8500000.0
2008-02-21 06:00:00,2.42038,2.42537,2.42038,2.42318,9760000.0
2008-02-21 06:01:00,2.42191,2.42475,2.4204,2.42475,5880000.0
2008-02-21 06:02:00,2.42012,2.42314,2.41907,2.41907,13000000.0
2008-02-21 06:03:00,2.41882,2.42377,2.41882,2.42206,5500000.0
2008-02-21 06:04:00,2.41851,2.42236,2.41685,2.41953,11250000.0
2008-02-21 06:05:00,2.42301,2.42349,2.42028,2.4216,6750000.0
2008-02-21 06:06:00,2.4182,2.42357,2.4182,2.42289,9000000.0
2008-02-21 06:07:00,2.41958,2.42245,2.41749,2.42071,5250000.0
2008-02-21 06:08:00,2.42196,2.42367,2.42152,2.42235,7250000.0
2008-02-21 06:09:00,2.42245,2.42341,2.41896,2.41896,9250000.0
2008-02-21 06:10:00,2.41831,2.42387,2.41831,2.42362,7000000.0
2008-02-21 06:11:00,2.4197,2.42295,2.4169,2.42153,9000000.0
2008-02-21 06:12:00,2.42455,2.42482,2.42258,2.42472,8000000.0
2008-02-21 06:13:00,2.42314,2.42472,2.42068,2.42454,12250000.0
2008-02-21 06:14:00,2.42034,2.42346,2.42034,2.42346,11000000.0
2008-02-21 06:15:00,2.42197,2.42413,2.42197,2.42358,5250000.0
2008-02-21 06:16:00,2.42301,2.42425,2.4202,2.42425,9500000.0
2008-02-21 06:17:00,2.42187,2.42357,2.42139,2.42139,8750000.0
2008-02-21 06:18:00,2.41766,2.42375,2.41766,2.42117,9500000.0
2008-02-21 06:19:00,2.42158,2.42304,2.41937,2.42214,7500000.0
2008-02-21 06:20:00,2.42093,2.42394,2.42014,2.42161,8500000.0
2008-02-21 06:21:00,2.42053,2.42354,2.41998,2.41998,8500000.0
2008-02-21 06:22:00,2.42182,2.42415,2.41948,2.42333,6750000.0
2008-02-21 06:23:00,2.42235,2.42299,2.42125,2.42244,6880000.0
2008-02-21 06:24:00,2.42158,2.42289,2.41565,2.41565,8880000.0
2008-02-21 06:25:00,2.42308,2.42308,2.42056,2.42297,7380000.0
2008-02-21 06:26:00,2.42379,2.42487,2.4203,2.42242,5250000.0
2008-02-21 06:27:00,2.41855,2.4235,2.41855,2.41884,5250000.0
2008-02-21 06:28:00,2.41837,2.42266,2.41837,2.42013,12880000.0
2008-02-21 06:29:00,2.42102,2.42302,2.41682,2.42302,8500000.0
2008-02-21 06:30:00,2.42543,2.42543,2.42127,2.42377,6260000.0
2008-02-21 06:31:00,2.42153,2.42334,2.41955,2.42167,8750000.0
2008-02-21 06:32:00,2.41875,2.42337,2.41875,2.41926,6010000.0
2008-02-21 06:33:00,2.42057,2.42413,2.41779,2.42413,8250000.0
2008-02-21 06:34:00,2.42084,2.42394,2.41935,2.42374,8500000.0
2008-02-21 06:35:00,2.42002,2.42276,2.4198,2.42276,8630000.0
2008-02-21 06:36:00,2.4213,2.4243,2.42129,2.4243,5250000.0
2008-02-21 06:37:00,2.42148,2.42414,2.41667,2.4213,8750000.0
2008-02-21 06:38:00,2.4201,2.42475,2.4201,2.42298,8380000.0
2008-02-21 06:39:00,2.42439,2.42439,2.41855,2.42413,10000000.0
2008-02-21 06:40:00,2.42471,2.42471,2.42171,2.42434,5750000.0
2008-02-21 06:41:00,2.42542,2.42542,2.42019,2.42401,6500000.0
2008-02-21 06:42:00,2.42519,2.42519,2.42039,2.42228,8000000.0
2008-02-21 06:43:00,2.42135,2.42497,2.42051,2.42051,6500000.0
2008-02-21 06:44:00,2.42463,2.42463,2.41837,2.42156,6880000.0
2008-02-21 06:45:00,2.41819,2.42429,2.41819,2.42396,7000000.0
2008-02-21 06:46:00,2.42505,2.42505,2.41975,2.42377,9250000.0
2008-02-21 06:47:00,2.41953,2.42393,2.41953,2.42393,5500000.0
2008-02-21 06:48:00,2.42318,2.42402,2.4211,2.42369,5500000.0
2008-02-21 06:49:00,2.42097,2.42564,2.42097,2.42497,7000000.0
2008-02-21 06:50:00,2.42594,2.42607,2.42259,2.42506,8750000.0
2008-02-21 06:51:00,2.42442,2.42452,2.42047,2.42205,10000000.0
2008-02-21 06:52:00,2.42376,2.42534,2.42135,2.42534,8000000.0
2008-02-21 06:53:00,2.42026,2.42543,2.42026,2.42537,7250000.0
2008-02-21 06:54:00,2.42371,2.4258,2.4221,2.42378,6750000.0
2008-02-21 06:55:00,2.42354,2.42614,2.42014,2.4224,9380000.0
2008-02-21 06:56:00,2.42261,2.42672,2.42261,2.42672,8500000.0
2008-02-21 06:57:00,2.42055,2.4253,2.42055,2.42313,13250000.0
2008-02-21 06:58:00,2.42297,2.42665,2.41922,2.42643,6750000.0
2008-02-21 06:59:00,2.42188,2.42486,2.42094,2.42476,7000000.0
2008-02-21 07:00:00,2.4229,2.42507,2.41872,2.42347,14380000.0
2008-02-21 07:01:00,2.42308,2.42592,2.4202,2.42579,6250000.0
2008-02-21 07:02:00,2.42203,2.4251,2.42116,2.42461,8250000.0
2008-02-21 07:03:00,2.42097,2.42622,2.42097,2.42327,5750000.0
2008-02-21 07:04:00,2.42373,2.42686,2.42202,2.42569,12000000.0
2008-02-21 07:05:00,2.42442,2.42657,2.42349,2.42349,7500000.0
2008-02-21 07:06:00,2.42558,2.42639,2.42157,2.42563,7000000.0
2008-02-21 07:07:00,2.42354,2.426,2.41813,2.42467,6250000.0
2008-02-21 07:08:00,2.424,2.42639,2.42177,2.42177,5750000.0
2008-02-21 07:09:00,2.42521,2.42773,2.42469,2.42471,10250000.0
2008-02-21 07:10:00,2.42564,2.42564,2.42102,2.42456,13250000.0
2008-02-21 07:11:00,2.42466,2.42528,2.42186,2.42522,5500000.0
2008-02-21 07:12:00,2.4245,2.42606,2.42224,2.42572,7750000.0
2008-02-21 07:13:00,2.42595,2.42595,2.42099,2.42344,5880000.0
2008-02-21 07:14:00,2.42462,2.42599,2.42353,2.42353,5750000.0
2008-02-21 07:15:00,2.42546,2.42617,2.42055,2.42368,11380000.0
2008-02-21 07:16:00,2.42581,2.42627,2.42152,2.42627,7000000.0
2008-02-21 07:17:00,2.42474,2.42612,2.42241,2.42333,9250000.0
2008-02-21 07:18:00,2.42701,2.42701,2.42345,2.42544,6500000.0
2008-02-21 07:19:00,2.42569,2.42581,2.42079,2.42115,13880000.0
2008-02-21 07:20:00,2.42091,2.42573,2.42091,2.42227,6000000.0
2008-02-21 07:21:00,2.4236,2.42637,2.42336,2.42465,12000000.0
2008-02-21 07:22:00,2.42425,2.42534,2.42174,2.42472,9750000.0
2008-02-21 07:23:00,2.42582,2.42633,2.42398,2.42477,9000000.0
2008-02-21 07:24:00,2.42406,2.42439,2.42207,2.42404,5500000.0
2008-02-21 07:25:00,2.42391,2.42649,2.42355,2.42456,7750000.0
2008-02-21 07:26:00,2.42138,2.42582,2.42113,2.4255,12000000.0
2008-02-21 07:27:00,2.42396,2.42635,2.42318,2.42635,10250000.0
2008-02-21 07:28:00,2.42105,2.42583,2.42105,2.4241,9500000.0
2008-02-21 07:29:00,2.42538,2.42538,2.42083,2.42357,10500000.0
2008-02-21 07:30:00,2.42432,2.42511,2.42324,2.42511,9250000.0
2008-02-21 07:31:00,2.42192,2.42597,2.42129,2.42587,5250000.0
2008-02-21 07:32:00,2.42264,2.42546,2.42103,2.42546,6250000.0
2008-02-21 07:33:00,2.42237,2.42606,2.42152,2.42559,10250000.0
2008-02-21 07:34:00,2.42357,2.42542,2.42315,2.42542,11250000.0
2008-02-21 07:35:00,2.42298,2.42654,2.42298,2.42504,12250000.0
2008-02-21 07:36:00,2.42097,2.42516,2.42097,2.42477,9250000.0
2008-02-21 07:37:00,2.42279,2.4247,2.42269,2.42269,8130000.0
2008-02-21 07:38:00,2.42471,2.42537,2.42213,2.42537,9500000.0
2008-02-21 07:39:00,2.42387,2.42527,2.42111,2.42267,9380000.0
2008-02-21 07:40:00,2.42343,2.42458,2.41804,2.42283,6380000.0
2008-02-21 07:41:00,2.42327,2.4257,2.42196,2.4257,7500000.0
2008-02-21 07:42:00,2.41877,2.42511,2.41877,2.42152,9250000.0
2008-02-21 07:43:00,2.42359,2.42603,2.42195,2.4226,12500000.0
2008-02-21 07:44:00,2.42236,2.4254,2.42236,2.42426,8000000.0
2008-02-21 07:45:00,2.42341,2.42573,2.42061,2.42078,11380000.0
2008-02-21 07:46:00,2.42548,2.42548,2.41983,2.42368,6500000.0
2008-02-21 07:47:00,2.42453,2.42552,2.42175,2.42552,6380000.0
2008-02-21 07:48:00,2.42397,2.42536,2.42224,2.42368,9250000.0
2008-02-21 07:49:00,2.42505,2.42515,2.42299,2.42437,7500000.0
2008-02-21 07:50:00,2.42574,2.42574,2.42091,2.42185,11130000.0
2008-02-21 07:51:00,2.42506,2.42506,2.42312,2.42373,5250000.0
2008-02-21 07:52:00,2.42251,2.42396,2.42137,2.42185,9250000.0
2008-02-21 07:53:00,2.42267,2.42463,2.41964,2.42276,8130000.0
2008-02-21 07:55:00,2.42488,2.42604,2.42362,2.42362,5250000.0
2008-02-21 07:56:00,2.42227,2.42494,2.42051,2.42494,9250000.0
2008-02-21 07:57:00,2.42442,2.42519,2.42188,2.42188,9750000.0
2008-02-21 07:58:00,2.42143,2.42597,2.42143,2.42339,9500000.0
2008-02-21 07:59:00,2.42261,2.42446,2.42126,2.42446,10750000.0
2008-02-21 08:00:00,2.42274,2.42347,2.41866,2.41973,5250000.0
2008-02-21 08:01:00,2.42299,2.42371,2.41921,2.42024,7380000.0
2008-02-21 08:02:00,2.4174,2.42307,2.41671,2.42307,18630000.0
2008-02-21 08:03:00,2.42243,2.42466,2.41944,2.42378,8750000.0
2008-02-21 08:04:00,2.42365,2.42365,2.42005,2.4229,11500000.0
2008-02-21 08:05:00,2.4194,2.4229,2.41808,2.41808,5510000.0
2008-02-21 08:06:00,2.41814,2.42274,2.41775,2.42274,8130000.0
2008-02-21 08:07:00,2.42116,2.42185,2.41773,2.42064,7380000.0
2008-02-21 08:08:00,2.41996,2.42242,2.41817,2.42209,7380000.0
2008-02-21 08:09:00,2.42257,2.42281,2.4174,2.42208,8750000.0
2008-02-21 08:10:00,2.41798,2.4225,2.41798,2.42188,5750000.0
2008-02-21 08:11:00,2.42223,2.42237,2.41945,2.42108,5630000.0
2008-02-21 08:12:00,2.4211,2.42378,2.42037,2.42079,8130000.0
2008-02-21 08:13:00,2.42368,2.42395,2.41957,2.42091,5500000.0
2008-02-21 08:14:00,2.42262,2.42407,2.41868,2.42131,11500000.0
2008-02-21 08:15:00,2.4232,2.4239,2.41943,2.42186,11760000.0
2008-02-21 08:16:00,2.42138,2.42346,2.42138,2.42203,6250000.0
2008-02-21 08:17:00,2.42296,2.42323,2.42113,2.42284,9250000.0
2008-02-21 08:18:00,2.4234,2.4234,2.41839,2.42271,7880000.0
2008-02-21 08:19:00,2.42175,2.42343,2.42055,2.42055,7760000.0
2008-02-21 08:20:00,2.4214,2.42292,2.41999,2.42245,8750000.0
2008-02-21 08:21:00,2.42092,2.42309,2.42092,2.42155,9250000.0
2008-02-21 08:22:00,2.4233,2.4233,2.41848,2.42244,13250000.0
2008-02-21 08:23:00,2.42227,2.42227,2.42033,2.42123,8250000.0
2008-02-21 08:24:00,2.4222,2.42316,2.41783,2.42316,9250000.0
2008-02-21 08:25:00,2.42058,2.42276,2.41863,2.42276,11000000.0
2008-02-21 08:26:00,2.42048,2.42232,2.41739,2.42108,8000000.0
2008-02-21 08:27:00,2.42248,2.42308,2.4204,2.42308,7500000.0
2008-02-21 08:28:00,2.42,2.42327,2.418,2.42104,11000000.0
2008-02-21 08:29:00,2.42003,2.42257,2.42003,2.42007,7500000.0
2008-02-21 08:30:00,2.42207,2.42261,2.41726,2.42239,15260000.0
2008-02-21 08:31:00,2.42126,2.42261,2.41811,2.42086,6880000.0
2008-02-21 08:32:00,2.42073,2.42248,2.41804,2.41804,5250000.0
2008-02-21 08:33:00,2.41966,2.42356,2.41885,2.422,9250000.0
2008-02-21 08:34:00,2.42258,2.42258,2.41694,2.42163,5500000.0
2008-02-21 08:35:00,2.42118,2.42359,2.41803,2.42359,7500000.0
2008-02-21 08:36:00,2.42365,2.42365,2.41957,2.42315,12250000.0
2008-02-21 08:37:00,2.42188,2.42277,2.41965,2.42277,8130000.0
2008-02-21 08:38:00,2.42105,2.42365,2.41566,2.42365,9000000.0
2008-02-21 08:39:00,2.41933,2.42382,2.41933,2.4213,10000000.0
2008-02-21 08:40:00,2.41731,2.42379,2.41731,2.42214,8130000.0
2008-02-21 08:41:00,2.41965,2.42374,2.41965,2.42359,13260000.0
2008-02-21 08:42:00,2.42381,2.42381,2.41918,2.41918,11000000.0
2008-02-21 08:43:00,2.42064,2.42462,2.41963,2.42419,17500000.0
2008-02-21 08:44:00,2.41914,2.42483,2.41804,2.42302,13260000.0
2008-02-21 08:45:00,2.41891,2.42221,2.41886,2.41896,8000000.0
2008-02-21 08:46:00,2.42333,2.42333,2.4195,2.42134,5500000.0
2008-02-21 08:47:00,2.42103,2.42309,2.41971,2.41996,6250000.0
2008-02-21 08:48:00,2.42168,2.42224,2.41711,2.42163,12250000.0
2008-02-21 08:49:00,2.42182,2.42182,2.41817,2.41817,5500000.0
2008-02-21 08:50:00,2.42188,2.42301,2.42047,2.42301,7010000.0
2008-02-21 08:51:00,2.41807,2.42155,2.4172,2.41729,8890000.0
2008-02-21 08:52:00,2.41489,2.42116,2.41489,2.41952,8130000.0
2008-02-21 08:53:00,2.42109,2.42128,2.41659,2.41659,12000000.0
2008-02-21 08:54:00,2.4208,2.4208,2.41597,2.42073,9500000.0
2008-02-21 08:55:00,2.41741,2.421,2.41596,2.42063,5250000.0
2008-02-21 08:56:00,2.41844,2.42159,2.41844,2.41975,7500000.0
2008-02-21 08:57:00,2.41563,2.42065,2.41375,2.4175,12130000.0
2008-02-21 08:58:00,2.42186,2.42186,2.41789,2.42014,5250000.0
2008-02-21 08:59:00,2.422,2.422,2.41431,2.42012,15250000.0
2008-02-21 09:00:00,2.41847,2.4214,2.41782,2.41928,7250000.0
2008-02-21 09:01:00,2.41995,2.42123,2.41584,2.41911,11130000.0
2008-02-21 09:02:00,2.41831,2.42072,2.4149,2.42046,8000000.0
2008-02-21 09:03:00,2.41652,2.42163,2.4162,2.41832,11630000.0
2008-02-21 09:04:00,2.419,2.42043,2.41507,2.41811,8500000.0
2008-02-21 09:05:00,2.41718,2.42038,2.41637,2.42026,11380000.0
2008-02-21 09:06:00,2.42021,2.42021,2.41678,2.41988,10750000.0
2008-02-21 09:07:00,2.41864,2.41864,2.41411,2.41717,4880000.0
2008-02-21 09:08:00,2.41356,2.41803,2.41356,2.41658,12500000.0
2008-02-21 09:09:00,2.41864,2.41864,2.41585,2.41763,7250000.0
2008-02-21 09:10:00,2.41585,2.41847,2.41576,2.41836,8250000.0
2008-02-21 09:11:00,2.41557,2.41886,2.41557,2.4183,11000000.0
2008-02-21 09:12:00,2.41774,2.41849,2.413,2.41849,8010000.0
2008-02-21 09:13:00,2.41581,2.41755,2.41036,2.41755,10130000.0
2008-02-21 09:14:00,2.41616,2.4194,2.41395,2.41648,7250000.0
2008-02-21 09:15:00,2.42037,2.42049,2.41617,2.41953,15260000.0
2008-02-21 09:16:00,2.41758,2.42019,2.41635,2.41902,15510000.0
2008-02-21 09:17:00,2.42026,2.42026,2.41619,2.41619,7380000.0
2008-02-21 09:18:00,2.41547,2.41899,2.41402,2.41721,8500000.0
2008-02-21 09:19:00,2.41996,2.4211,2.41386,2.41847,5250000.0
2008-02-21 09:20:00,2.41871,2.4207,2.41623,2.41724,10500000.0
2008-02-21 09:21:00,2.41909,2.41917,2.41325,2.41877,12880000.0
2008-02-21 09:22:00,2.41747,2.41826,2.41417,2.41826,7500000.0
2008-02-21 09:23:00,2.41994,2.42024,2.4155,2.41815,9130000.0
2008-02-21 09:24:00,2.42021,2.42033,2.41328,2.41741,5500000.0
2008-02-21 09:25:00,2.41962,2.42078,2.41525,2.42078,11010000.0
2008-02-21 09:26:00,2.41961,2.42052,2.41659,2.42052,6500000.0
2008-02-21 09:27:00,2.41988,2.42126,2.41425,2.42064,11000000.0
2008-02-21 09:28:00,2.41688,2.42022,2.41675,2.42022,8250000.0
2008-02-21 09:29:00,2.41834,2.42005,2.41254,2.42005,17250000.0
2008-02-21 09:30:00,2.4186,2.41967,2.41708,2.41774,7130000.0
2008-02-21 09:31:00,2.41954,2.4202,2.41455,2.4194,9250000.0
2008-02-21 09:32:00,2.4175,2.42002,2.41342,2.41891,6630000.0
2008-02-21 09:33:00,2.42134,2.42134,2.41543,2.41543,6750000.0
2008-02-21 09:34:00,2.41836,2.42009,2.4178,2.41869,6000000.0
2008-02-21 09:35:00,2.41889,2.42043,2.41477,2.42043,11250000.0
2008-02-21 09:36:00,2.41951,2.41973,2.41518,2.41825,7000000.0
2008-02-21 09:37:00,2.41799,2.419,2.41395,2.41556,11000000.0
2008-02-21 09:38:00,2.41614,2.41971,2.41614,2.41956,5500000.0
2008-02-21 09:39:00,2.41687,2.41876,2.41547,2.41547,10750000.0
2008-02-21 09:40:00,2.41764,2.4197,2.4157,2.4157,5880000.0
2008-02-21 09:41:00,2.41708,2.41898,2.41206,2.41515,12390000.0
2008-02-21 09:42:00,2.4171,2.41942,2.41455,2.41899,20000000.0
2008-02-21 09:43:00,2.41404,2.42039,2.41404,2.42007,11010000.0
2008-02-21 09:44:00,2.41865,2.41976,2.41701,2.41808,8630000.0
2008-02-21 09:45:00,2.41841,2.41971,2.41626,2.41936,10250000.0
2008-02-21 09:46:00,2.4188,2.41888,2.41767,2.41815,5500000.0
2008-02-21 09:47:00,2.41965,2.42078,2.41449,2.41449,5750000.0
2008-02-21 09:48:00,2.41924,2.41924,2.4144,2.41611,7500000.0
2008-02-21 09:49:00,2.41737,2.4194,2.41469,2.41469,10750000.0
2008-02-21 09:50:00,2.41593,2.4184,2.41404,2.41802,9500000.0
2008-02-21 09:51:00,2.41806,2.42035,2.41516,2.41983,8750000.0
2008-02-21 09:52:00,2.41728,2.42171,2.41728,2.42159,11000000.0
2008-02-21 09:53:00,2.42197,2.42197,2.41827,2.41996,8500000.0
2008-02-21 09:54:00,2.42177,2.42241,2.41761,2.41914,9500000.0
2008-02-21 09:55:00,2.42235,2.42235,2.41826,2.42165,5750000.0
2008-02-21 09:56:00,2.42202,2.42202,2.41896,2.41912,7750000.0
2008-02-21 09:57:00,2.42163,2.42277,2.41782,2.42277,13750000.0
2008-02-21 09:58:00,2.41977,2.42293,2.41911,2.42254,12750000.0
2008-02-21 09:59:00,2.42338,2.42395,2.41576,2.42309,13000000.0
2008-02-21 10:00:00,2.42277,2.42277,2.4194,2.42217,10250000.0
2008-02-21 10:01:00,2.4204,2.42196,2.41741,2.4217,9760000.0
2008-02-21 10:02:00,2.41816,2.42221,2.41687,2.41957,6000000.0
2008-02-21 10:03:00,2.41903,2.42312,2.41656,2.42187,10500000.0
2008-02-21 10:04:00,2.42043,2.42373,2.42014,2.42301,5630000.0
2008-02-21 10:05:00,2.42221,2.42221,2.41932,2.42002,8630000.0
2008-02-21 10:06:00,2.42276,2.42309,2.41701,2.42251,9500000.0
2008-02-21 10:07:00,2.42212,2.42248,2.41861,2.41861,7500000.0
2008-02-21 10:08:00,2.41692,2.42293,2.41692,2.42293,9380000.0
2008-02-21 10:09:00,2.42127,2.4222,2.41668,2.41953,7000000.0
2008-02-21 10:10:00,2.41833,2.42209,2.41478,2.41601,13750000.0
2008-02-21 10:11:00,2.41756,2.42121,2.4175,2.42054,6500000.0
2008-02-21 10:12:00,2.41599,2.42063,2.4143,2.42063,6500000.0
2008-02-21 10:13:00,2.41745,2.42087,2.41523,2.41866,11880000.0
2008-02-21 10:14:00,2.42038,2.42056,2.4156,2.41924,6250000.0
2008-02-21 10:15:00,2.41969,2.41969,2.41768,2.41962,6250000.0
2008-02-21 10:16:00,2.42081,2.42081,2.41842,2.41951,7250000.0
2008-02-21 10:17:00,2.41899,2.42124,2.41864,2.42062,13250000.0
2008-02-21 10:18:00,2.42064,2.42183,2.4184,2.42077,10250000.0
2008-02-21 10:19:00,2.42131,2.42185,2.41829,2.42127,12250000.0
2008-02-21 10:20:00,2.42127,2.42127,2.41892,2.42077,7000000.0
2008-02-21 10:21:00,2.42272,2.42272,2.41535,2.41835,8130000.0
2008-02-21 10:22:00,2.42312,2.42312,2.41727,2.42047,10250000.0
2008-02-21 10:23:00,2.4205,2.42444,2.41983,2.42444,8750000.0
2008-02-21 10:24:00,2.42115,2.42386,2.42009,2.42009,8250000.0
2008-02-21 10:25:00,2.42219,2.42364,2.41895,2.42364,11750000.0
2008-02-21 10:26:00,2.42367,2.42431,2.42182,2.42389,10130000.0
2008-02-21 10:27:00,2.42047,2.42449,2.41892,2.42147,7380000.0
2008-02-21 10:28:00,2.42329,2.42383,2.41975,2.42383,5500000.0
2008-02-21 10:29:00,2.42305,2.42415,2.42121,2.42356,11500000.0
2008-02-21 10:30:00,2.42483,2.42483,2.42241,2.42378,7390000.0
2008-02-21 10:31:00,2.42381,2.42439,2.42211,2.42435,6380000.0
2008-02-21 10:32:00,2.42493,2.4258,2.4214,2.4231,13500000.0
2008-02-21 10:33:00,2.42456,2.4248,2.42059,2.42271,6630000.0
2008-02-21 10:34:00,2.42405,2.42405,2.42069,2.42139,9250000.0
2008-02-21 10:35:00,2.42546,2.42546,2.42103,2.42103,5380000.0
2008-02-21 10:36:00,2.42446,2.42469,2.41974,2.42331,8880000.0
2008-02-21 10:37:00,2.42434,2.42434,2.42191,2.4241,9130000.0
2008-02-21 10:38:00,2.42335,2.4234,2.41908,2.42244,11250000.0
2008-02-21 10:39:00,2.42084,2.42264,2.41966,2.42264,10000000.0
2008-02-21 10:40:00,2.41995,2.42223,2.41809,2.42151,10130000.0
2008-02-21 10:41:00,2.42362,2.42362,2.41917,2.42247,7750000.0
2008-02-21 10:42:00,2.42256,2.42321,2.42043,2.42271,10130000.0
2008-02-21 10:43:00,2.42327,2.42327,2.41849,2.42023,9500000.0
2008-02-21 10:44:00,2.42099,2.42282,2.4197,2.42282,16250000.0
2008-02-21 10:45:00,2.41676,2.42307,2.41676,2.42176,8750000.0
2008-02-21 10:46:00,2.42286,2.42286,2.41912,2.41912,7750000.0
2008-02-21 10:47:00,2.42217,2.42217,2.41808,2.41951,7750000.0
2008-02-21 10:48:00,2.42165,2.42217,2.41663,2.4211,6250000.0
2008-02-21 10:49:00,2.42049,2.4223,2.41649,2.41649,8880000.0
2008-02-21 10:50:00,2.41874,2.42273,2.41874,2.42273,5880000.0
2008-02-21 10:51:00,2.41953,2.42161,2.41821,2.41821,10750000.0
2008-02-21 10:52:00,2.42249,2.42274,2.41982,2.42274,12510000.0
2008-02-21 10:53:00,2.4204,2.42177,2.41642,2.41877,8750000.0
2008-02-21 10:54:00,2.42148,2.42191,2.41667,2.41914,7380000.0
2008-02-21 10:55:00,2.42161,2.42222,2.41998,2.42202,7500000.0
2008-02-21 10:56:00,2.42099,2.42234,2.41933,2.42085,8250000.0
2008-02-21 10:57:00,2.41797,2.42308,2.41797,2.42308,7750000.0
2008-02-21 10:58:00,2.42227,2.42227,2.41813,2.4208,8130000.0
2008-02-21 10:59:00,2.42105,2.42478,2.41694,2.42478,9250000.0
2008-02-21 11:00:00,2.42313,2.42438,2.41764,2.42311,16250000.0
2008-02-21 11:01:00,2.4239,2.42561,2.42112,2.42366,10630000.0
2008-02-21 11:02:00,2.4235,2.4244,2.42207,2.42244,6750000.0
2008-02-21 11:03:00,2.4235,2.42432,2.42093,2.42267,7500000.0
2008-02-21 11:04:00,2.42049,2.42346,2.42042,2.42309,8500000.0
2008-02-21 11:05:00,2.41905,2.42233,2.41638,2.42148,8750000.0
2008-02-21 11:06:00,2.42193,2.42252,2.42003,2.42041,6000000.0
2008-02-21 11:07:00,2.42269,2.42269,2.41747,2.41747,5250000.0
2008-02-21 11:08:00,2.42294,2.42294,2.41637,2.41845,5250000.0
2008-02-21 11:09:00,2.4224,2.42319,2.41886,2.42268,7130000.0
2008-02-21 11:10:00,2.42354,2.42354,2.41823,2.42219,11750000.0
2008-02-21 11:11:00,2.42449,2.42449,2.41822,2.42188,6250000.0
2008-02-21 11:12:00,2.42435,2.42435,2.42083,2.42083,7630000.0
2008-02-21 11:13:00,2.41701,2.42379,2.41701,2.42256,9630000.0
2008-02-21 11:14:00,2.42311,2.42315,2.41824,2.42148,11500000.0
2008-02-21 11:15:00,2.42363,2.42363,2.41996,2.42056,7500000.0
2008-02-21 11:16:00,2.42208,2.42377,2.42105,2.42192,5500000.0
2008-02-21 11:17:00,2.42482,2.42509,2.41859,2.42355,10000000.0
2008-02-21 11:18:00,2.42462,2.4252,2.41765,2.42164,9750000.0
2008-02-21 11:19:00,2.42254,2.42383,2.41798,2.42383,7250000.0
2008-02-21 11:20:00,2.42383,2.42406,2.41695,2.42143,6500000.0
2008-02-21 11:21:00,2.42339,2.42406,2.41884,2.42289,8010000.0
2008-02-21 11:22:00,2.42216,2.42253,2.41876,2.41876,6500000.0
2008-02-21 11:23:00,2.4212,2.42257,2.41752,2.42136,14500000.0
2008-02-21 11:24:00,2.42239,2.4224,2.41709,2.42151,9250000.0
2008-02-21 11:25:00,2.42179,2.42179,2.41617,2.42106,10880000.0
2008-02-21 11:26:00,2.42247,2.42278,2.41824,2.42267,13750000.0
2008-02-21 11:27:00,2.42032,2.42155,2.41635,2.42089,11500000.0
2008-02-21 11:28:00,2.41926,2.42216,2.41745,2.42042,8000000.0
2008-02-21 11:29:00,2.42484,2.42484,2.4198,2.42476,5500000.0
2008-02-21 11:30:00,2.42419,2.42422,2.42081,2.42339,8500000.0
2008-02-21 11:31:00,2.42362,2.42401,2.41807,2.42027,11000000.0
2008-02-21 11:32:00,2.42207,2.42273,2.41814,2.42207,9250000.0
2008-02-21 11:33:00,2.42079,2.42272,2.4177,2.42061,12250000.0
2008-02-21 11:34:00,2.42159,2.42262,2.41948,2.42223,7000000.0
2008-02-21 11:35:00,2.42228,2.42228,2.41635,2.4194,10380000.0
2008-02-21 11:36:00,2.42127,2.4217,2.41737,2.42014,9500000.0
2008-02-21 11:37:00,2.41914,2.42024,2.41735,2.42011,7000000.0
2008-02-21 11:38:00,2.4176,2.42001,2.41428,2.41972,5250000.0
2008-02-21 11:39:00,2.42046,2.42047,2.41678,2.41973,8250000.0
2008-02-21 11:40:00,2.41854,2.4233,2.41854,2.42248,11380000.0
2008-02-21 11:41:00,2.41996,2.42152,2.41809,2.41997,10000000.0
2008-02-21 11:42:00,2.41989,2.42006,2.4174,2.41993,6750000.0
2008-02-21 11:43:00,2.41688,2.42177,2.41477,2.42177,12880000.0
2008-02-21 11:44:00,2.42116,2.42165,2.41845,2.42042,7500000.0
2008-02-21 11:45:00,2.41646,2.42042,2.41646,2.41882,7500000.0
2008-02-21 11:46:00,2.42018,2.42256,2.41752,2.42256,5500000.0
2008-02-21 11:47:00,2.42017,2.42219,2.41507,2.42077,10380000.0
2008-02-21 11:48:00,2.41635,2.421,2.41538,2.42083,12750000.0
2008-02-21 11:49:00,2.41953,2.42065,2.41604,2.42065,11250000.0
2008-02-21 11:50:00,2.41946,2.42063,2.41807,2.4201,9760000.0
2008-02-21 11:51:00,2.42199,2.42199,2.41873,2.41949,5250000.0
2008-02-21 11:52:00,2.4203,2.42145,2.41856,2.42145,12500000.0
2008-02-21 11:53:00,2.42124,2.42149,2.41912,2.4207,8250000.0
2008-02-21 11:54:00,2.41857,2.42071,2.41419,2.42014,8000000.0
2008-02-21 11:55:00,2.41874,2.42051,2.41808,2.41857,8630000.0
2008-02-21 11:56:00,2.42058,2.42179,2.41849,2.41891,6250000.0
2008-02-21 11:57:00,2.41643,2.42189,2.41643,2.42189,6500000.0
2008-02-21 11:58:00,2.416,2.42185,2.416,2.42075,13000000.0
2008-02-21 11:59:00,2.4219,2.42226,2.41698,2.42226,9380000.0
2008-02-21 12:00:00,2.41948,2.42179,2.4178,2.42179,8250000.0
2008-02-21 12:01:00,2.41714,2.42228,2.41714,2.42185,7250000.0
2008-02-21 12:02:00,2.41755,2.42282,2.41755,2.42282,9000000.0
2008-02-21 12:03:00,2.42115,2.42245,2.41972,2.42086,6380000.0
2008-02-21 12:04:00,2.42004,2.42265,2.41847,2.42265,6260000.0
2008-02-21 12:05:00,2.42164,2.42192,2.41482,2.41931,8000000.0
2008-02-21 12:06:00,2.42246,2.42265,2.41822,2.42211,7630000.0
2008-02-21 12:07:00,2.4211,2.42141,2.41609,2.41952,8500000.0
2008-02-21 12:08:00,2.42278,2.42278,2.41537,2.41866,9250000.0
2008-02-21 12:09:00,2.42202,2.4236,2.41798,2.42297,12630000.0
2008-02-21 12:10:00,2.423,2.423,2.41571,2.42171,12000000.0
2008-02-21 12:11:00,2.42178,2.42191,2.4189,2.42084,10750000.0
2008-02-21 12:12:00,2.42094,2.42274,2.41977,2.42236,14380000.0
2008-02-21 12:13:00,2.41992,2.42327,2.41739,2.42327,17130000.0
2008-02-21 12:14:00,2.42152,2.42249,2.41666,2.42249,9500000.0
2008-02-21 12:15:00,2.41843,2.42184,2.41843,2.42137,10880000.0
2008-02-21 12:16:00,2.42006,2.42174,2.41682,2.4204,8000000.0
2008-02-21 12:17:00,2.42338,2.42338,2.42067,2.4209,7000000.0
2008-02-21 12:18:00,2.41844,2.42305,2.41844,2.41915,8880000.0
2008-02-21 12:19:00,2.42311,2.42311,2.41552,2.42094,8000000.0
2008-02-21 12:20:00,2.42014,2.42308,2.41938,2.4229,12630000.0
2008-02-21 12:21:00,2.42217,2.42311,2.41559,2.41954,17130000.0
2008-02-21 12:22:00,2.42158,2.42364,2.42001,2.42364,5880000.0
2008-02-21 12:23:00,2.423,2.423,2.41799,2.42169,9750000.0
2008-02-21 12:24:00,2.41972,2.4217,2.41533,2.4205,6500000.0
2008-02-21 12:25:00,2.42134,2.42134,2.41778,2.41805,6130000.0
2008-02-21 12:26:00,2.42134,2.42134,2.41767,2.42133,8880000.0
2008-02-21 12:27:00,2.42145,2.42145,2.41539,2.42083,9510000.0
2008-02-21 12:28:00,2.41927,2.42133,2.41814,2.42027,8250000.0
2008-02-21 12:29:00,2.41793,2.4213,2.41775,2.42049,7880000.0
2008-02-21 12:30:00,2.42027,2.42143,2.41727,2.4185,5130000.0
2008-02-21 12:31:00,2.42045,2.42147,2.41752,2.42019,5880000.0
2008-02-21 12:32:00,2.42218,2.42218,2.41888,2.42009,6250000.0
2008-02-21 12:33:00,2.42021,2.42161,2.41628,2.42084,14000000.0
2008-02-21 12:34:00,2.42042,2.42102,2.41904,2.42102,8260000.0
2008-02-21 12:35:00,2.42184,2.42215,2.41631,2.41968,8630000.0
2008-02-21 12:36:00,2.41979,2.42007,2.41581,2.41922,5750000.0
2008-02-21 12:37:00,2.41868,2.42251,2.41594,2.4216,14130000.0
2008-02-21 12:38:00,2.42107,2.422,2.41474,2.41978,16000000.0
2008-02-21 12:39:00,2.42132,2.42251,2.4167,2.42023,9000000.0
2008-02-21 12:40:00,2.41813,2.42344,2.41813,2.42281,9500000.0
2008-02-21 12:41:00,2.421,2.42389,2.42018,2.42314,7880000.0
2008-02-21 12:42:00,2.42394,2.42394,2.41932,2.42214,14000000.0
2008-02-21 12:43:00,2.42372,2.42372,2.42099,2.42265,7630000.0
2008-02-21 12:44:00,2.42128,2.42346,2.41949,2.42087,10750000.0
2008-02-21 12:45:00,2.41941,2.4231,2.41941,2.42286,5500000.0
2008-02-21 12:46:00,2.42322,2.42322,2.41886,2.41886,14130000.0
2008-02-21 12:47:00,2.42108,2.42205,2.41865,2.42205,8510000.0
2008-02-21 12:48:00,2.42264,2.42264,2.41958,2.42243,9500000.0
2008-02-21 12:49:00,2.42144,2.42225,2.41883,2.42225,7000000.0
2008-02-21 12:50:00,2.4224,2.42286,2.41875,2.42196,8250000.0
2008-02-21 12:51:00,2.42142,2.42205,2.4177,2.4212,7000000.0
2008-02-21 12:52:00,2.42054,2.42163,2.41773,2.41773,5250000.0
2008-02-21 12:53:00,2.42186,2.42186,2.41733,2.42109,6250000.0
2008-02-21 12:54:00,2.41796,2.4215,2.41796,2.42124,7760000.0
2008-02-21 12:55:00,2.42081,2.42224,2.4164,2.4185,9380000.0
2008-02-21 12:56:00,2.41999,2.42249,2.4164,2.41937,13250000.0
2008-02-21 12:57:00,2.42281,2.42281,2.41698,2.42017,11380000.0
2008-02-21 12:58:00,2.4212,2.4214,2.41545,2.41716,13500000.0
2008-02-21 12:59:00,2.42154,2.42334,2.4202,2.42242,14750000.0
2008-02-21 13:00:00,2.42085,2.42201,2.41893,2.42167,9000000.0
2008-02-21 13:01:00,2.42024,2.42262,2.41925,2.41959,8250000.0
2008-02-21 13:02:00,2.42272,2.42272,2.41806,2.41988,6750000.0
2008-02-21 13:03:00,2.42291,2.42349,2.41811,2.42262,11750000.0
2008-02-21 13:04:00,2.42111,2.42328,2.41916,2.42238,12500000.0
2008-02-21 13:05:00,2.42347,2.42454,2.41866,2.42142,18000000.0
2008-02-21 13:06:00,2.41794,2.42192,2.41794,2.42135,8380000.0
2008-02-21 13:07:00,2.41915,2.42307,2.41802,2.42278,9630000.0
2008-02-21 13:08:00,2.42342,2.42391,2.41928,2.4234,8250000.0
2008-02-21 13:09:00,2.42456,2.42456,2.41798,2.42175,10750000.0
2008-02-21 13:10:00,2.42431,2.42466,2.42102,2.42466,8380000.0
2008-02-21 13:11:00,2.42181,2.42411,2.42081,2.42208,11880000.0
2008-02-21 13:12:00,2.42498,2.42498,2.42113,2.42439,10630000.0
2008-02-21 13:13:00,2.42271,2.42401,2.41883,2.42256,12000000.0
2008-02-21 13:14:00,2.42028,2.42491,2.41993,2.41993,10380000.0
2008-02-21 13:15:00,2.42276,2.42387,2.41739,2.41774,7380000.0
2008-02-21 13:16:00,2.42413,2.42502,2.42027,2.424,10750000.0
2008-02-21 13:17:00,2.42269,2.42471,2.42231,2.42345,6250000.0
2008-02-21 13:18:00,2.42407,2.42588,2.42286,2.42588,6500000.0
2008-02-21 13:19:00,2.42492,2.42492,2.42114,2.42355,8000000.0
2008-02-21 13:20:00,2.42199,2.42481,2.42145,2.42481,7750000.0
2008-02-21 13:21:00,2.42413,2.42526,2.42181,2.42498,7000000.0
2008-02-21 13:22:00,2.42389,2.42476,2.42184,2.42476,6500000.0
2008-02-21 13:23:00,2.42502,2.42594,2.42241,2.42498,12000000.0
2008-02-21 13:24:00,2.42393,2.42493,2.42039,2.42467,15000000.0
2008-02-21 13:25:00,2.42553,2.42569,2.4225,2.42474,9750000.0
2008-02-21 13:26:00,2.42505,2.42505,2.42171,2.42503,8000000.0
2008-02-21 13:27:00,2.42529,2.42529,2.42199,2.42514,9250000.0
2008-02-21 13:28:00,2.42478,2.42582,2.42162,2.42384,10250000.0
2008-02-21 13:29:00,2.42264,2.42722,2.42264,2.42722,11500000.0
2008-02-21 13:30:00,2.42633,2.42723,2.42097,2.42409,8880000.0
2008-02-21 13:31:00,2.4233,2.4268,2.42267,2.42601,8750000.0
2008-02-21 13:32:00,2.42592,2.42632,2.42376,2.42632,7000000.0
2008-02-21 13:33:00,2.4255,2.42616,2.42047,2.42584,8380000.0
2008-02-21 13:34:00,2.4234,2.42695,2.42185,2.42695,9250000.0
2008-02-21 13:35:00,2.42572,2.42573,2.41966,2.42552,8130000.0
2008-02-21 13:36:00,2.4227,2.42617,2.41916,2.42379,7500000.0
2008-02-21 13:37:00,2.42734,2.42734,2.42191,2.42211,8880000.0
2008-02-21 13:38:00,2.42579,2.42679,2.42124,2.42613,7000000.0
2008-02-21 13:39:00,2.42541,2.42599,2.42063,2.42599,8750000.0
2008-02-21 13:40:00,2.42481,2.42628,2.421,2.42234,5500000.0
2008-02-21 13:41:00,2.42398,2.4264,2.42377,2.42526,8250000.0
2008-02-21 13:42:00,2.42625,2.42692,2.42575,2.4269,5500000.0
2008-02-21 13:43:00,2.42522,2.42584,2.42233,2.42233,6750000.0
2008-02-21 13:44:00,2.42516,2.42625,2.42229,2.42541,8000000.0
2008-02-21 13:45:00,2.42187,2.42655,2.42187,2.42347,12500000.0
2008-02-21 13:46:00,2.42611,2.42624,2.42232,2.42624,6250000.0
2008-02-21 13:47:00,2.42419,2.42646,2.42254,2.42483,8380000.0
2008-02-21 13:48:00,2.42502,2.42502,2.41856,2.42445,10880000.0
2008-02-21 13:49:00,2.42579,2.42579,2.42165,2.42455,5750000.0
2008-02-21 13:50:00,2.42427,2.4247,2.42225,2.4247,7250000.0
2008-02-21 13:51:00,2.42537,2.42537,2.41979,2.42469,8380000.0
2008-02-21 13:52:00,2.42463,2.42489,2.42117,2.42284,11380000.0
2008-02-21 13:53:00,2.42459,2.42519,2.42036,2.42519,6500000.0
2008-02-21 13:54:00,2.42251,2.42519,2.42186,2.42365,5500000.0
2008-02-21 13:55:00,2.42362,2.42536,2.42301,2.42334,12010000.0
2008-02-21 13:56:00,2.42328,2.42441,2.42019,2.42125,8500000.0
2008-02-21 13:57:00,2.42436,2.42499,2.42163,2.4218,8000000.0
2008-02-21 13:58:00,2.42287,2.42628,2.42153,2.42388,6750000.0
2008-02-21 13:59:00,2.42567,2.42584,2.42229,2.42229,8130000.0
2008-02-21 14:00:00,2.41674,2.42147,2.41674,2.42051,7880000.0
2008-02-21 14:01:00,2.41588,2.42117,2.41519,2.41839,13750000.0
2008-02-21 14:02:00,2.41964,2.42125,2.41832,2.42093,7250000.0
2008-02-21 14:03:00,2.41882,2.41882,2.4143,2.41548,6880000.0
2008-02-21 14:04:00,2.41821,2.41917,2.41246,2.41917,5500000.0
2008-02-21 14:05:00,2.4193,2.42002,2.41567,2.4178,6750000.0
2008-02-21 14:06:00,2.41631,2.4202,2.41624,2.41974,10500000.0
2008-02-21 14:07:00,2.42033,2.42033,2.41537,2.41918,7000000.0
2008-02-21 14:08:00,2.41832,2.42063,2.41246,2.41844,8250000.0
2008-02-21 14:09:00,2.41917,2.41953,2.4144,2.4144,5130000.0
2008-02-21 14:10:00,2.41925,2.41925,2.41329,2.41572,9500000.0
2008-02-21 14:11:00,2.41942,2.41942,2.41648,2.41771,6000000.0
2008-02-21 14:12:00,2.41923,2.41934,2.41548,2.41833,8630000.0
2008-02-21 14:13:00,2.41649,2.41979,2.41498,2.41979,11250000.0
2008-02-21 14:14:00,2.41992,2.41992,2.41754,2.4189,7000000.0
2008-02-21 14:15:00,2.41689,2.42043,2.41536,2.42033,9250000.0
2008-02-21 14:16:00,2.42077,2.42077,2.41563,2.42034,13250000.0
2008-02-21 14:17:00,2.41726,2.42045,2.41524,2.42045,12130000.0
2008-02-21 14:18:00,2.41994,2.41994,2.41569,2.41949,9250000.0
2008-02-21 14:19:00,2.41965,2.41965,2.41311,2.41904,14380000.0
2008-02-21 14:20:00,2.41838,2.41983,2.413,2.41983,9250000.0
2008-02-21 14:21:00,2.41902,2.41938,2.41461,2.41786,10750000.0
2008-02-21 14:22:00,2.41389,2.41887,2.41389,2.41776,5500000.0
2008-02-21 14:23:00,2.41775,2.4189,2.41648,2.41846,10000000.0
2008-02-21 14:24:00,2.41903,2.41903,2.4154,2.41756,10000000.0
2008-02-21 14:25:00,2.41915,2.41915,2.41653,2.41853,7500000.0
2008-02-21 14:26:00,2.41867,2.42066,2.41441,2.41881,12750000.0
2008-02-21 14:27:00,2.41871,2.41871,2.41624,2.41849,8250000.0
2008-02-21 14:28:00,2.41797,2.41987,2.41515,2.41807,6880000.0
2008-02-21 14:29:00,2.4186,2.41867,2.41458,2.41458,6500000.0
2008-02-21 14:30:00,2.41594,2.41967,2.41594,2.41822,7750000.0
2008-02-21 14:31:00,2.41689,2.41918,2.41502,2.41502,7750000.0
2008-02-21 14:32:00,2.41672,2.41926,2.41455,2.41926,10630000.0
2008-02-21 14:33:00,2.4186,2.41899,2.41662,2.41735,7750000.0
2008-02-21 14:34:00,2.41973,2.4207,2.41516,2.41697,13010000.0
2008-02-21 14:35:00,2.41424,2.41991,2.41424,2.41985,12500000.0
2008-02-21 14:36:00,2.42085,2.42123,2.4173,2.42123,10750000.0
2008-02-21 14:37:00,2.41878,2.42121,2.4172,2.41871,9500000.0
2008-02-21 14:38:00,2.41929,2.42381,2.41534,2.4196,6750000.0
2008-02-21 14:39:00,2.41733,2.42127,2.41733,2.41741,9000000.0
2008-02-21 14:40:00,2.42254,2.42254,2.41487,2.42027,9750000.0
2008-02-21 14:41:00,2.42214,2.42214,2.41861,2.41996,6630000.0
2008-02-21 14:42:00,2.42173,2.42219,2.41927,2.42146,14140000.0
2008-02-21 14:43:00,2.42152,2.42152,2.4165,2.41951,9250000.0
2008-02-21 14:44:00,2.42167,2.42167,2.41732,2.41991,13380000.0
2008-02-21 14:45:00,2.42075,2.42167,2.4168,2.41829,5500000.0
2008-02-21 14:46:00,2.42035,2.42082,2.41682,2.41805,8880000.0
2008-02-21 14:47:00,2.42147,2.42147,2.41757,2.41866,9500000.0
2008-02-21 14:48:00,2.42029,2.42071,2.41642,2.42005,10500000.0
2008-02-21 14:49:00,2.41953,2.42112,2.41752,2.41999,12000000.0
2008-02-21 14:50:00,2.41816,2.4211,2.41758,2.4211,5500000.0
2008-02-21 14:51:00,2.42078,2.42078,2.41812,2.41939,5130000.0
2008-02-21 14:52:00,2.4191,2.42025,2.41389,2.41389,13250000.0
2008-02-21 14:53:00,2.41868,2.42001,2.41549,2.41626,6250000.0
2008-02-21 14:54:00,2.41898,2.42064,2.41605,2.41708,8250000.0
2008-02-21 14:55:00,2.41971,2.41971,2.41633,2.41815,7250000.0
2008-02-21 14:56:00,2.41812,2.41956,2.41463,2.41463,12880000.0
2008-02-21 14:57:00,2.42024,2.42024,2.41391,2.41669,8750000.0
2008-02-21 14:58:00,2.41662,2.41898,2.41523,2.41831,7750000.0
2008-02-21 14:59:00,2.41869,2.41931,2.41563,2.41855,8250000.0
2008-02-21 15:00:00,2.41677,2.41847,2.41481,2.41735,11500000.0
2008-02-21 15:01:00,2.41798,2.41798,2.41157,2.41394,5630000.0
2008-02-21 15:02:00,2.41453,2.41663,2.4108,2.41395,11140000.0
2008-02-21 15:03:00,2.41516,2.41605,2.41079,2.41292,11750000.0
2008-02-21 15:04:00,2.41509,2.41657,2.41057,2.41431,11260000.0
2008-02-21 15:05:00,2.41616,2.41616,2.41167,2.41533,13250000.0
2008-02-21 15:06:00,2.41587,2.41603,2.4118,2.41461,10750000.0
2008-02-21 15:07:00,2.41264,2.41651,2.41233,2.41446,8500000.0
2008-02-21 15:08:00,2.41641,2.41689,2.41109,2.41276,9250000.0
2008-02-21 15:09:00,2.41226,2.41676,2.41226,2.41676,13760000.0
2008-02-21 15:10:00,2.4172,2.4172,2.41072,2.41593,8500000.0
2008-02-21 15:11:00,2.41502,2.4164,2.41171,2.41362,11000000.0
2008-02-21 15:12:00,2.41356,2.4165,2.41356,2.4165,10500000.0
2008-02-21 15:13:00,2.41622,2.41638,2.41362,2.41433,5500000.0
2008-02-21 15:14:00,2.41507,2.41647,2.41101,2.41647,9500000.0
2008-02-21 15:15:00,2.41243,2.416,2.4116,2.416,7630000.0
2008-02-21 15:16:00,2.41622,2.41646,2.413,2.4161,16000000.0
2008-02-21 15:17:00,2.41647,2.41653,2.41359,2.41454,6500000.0
2008-02-21 15:18:00,2.41556,2.41683,2.41044,2.41683,10250000.0
2008-02-21 15:19:00,2.41299,2.41549,2.41208,2.41211,7750000.0
2008-02-21 15:20:00,2.4161,2.4167,2.41374,2.4167,8630000.0
2008-02-21 15:21:00,2.41354,2.41596,2.41208,2.41596,8880000.0
2008-02-21 15:22:00,2.41676,2.41676,2.41103,2.41363,9500000.0
2008-02-21 15:23:00,2.41632,2.41649,2.41238,2.41603,9250000.0
2008-02-21 15:24:00,2.41406,2.41601,2.41059,2.4156,6750000.0
2008-02-21 15:25:00,2.41582,2.41767,2.41299,2.41767,9250000.0
2008-02-21 15:26:00,2.41605,2.41657,2.41234,2.41537,8750000.0
2008-02-21 15:27:00,2.41329,2.41518,2.40938,2.41482,8500000.0
2008-02-21 15:28:00,2.41463,2.4157,2.41382,2.41473,6000000.0
2008-02-21 15:29:00,2.41466,2.4157,2.41251,2.41517,8630000.0
2008-02-21 15:30:00,2.41298,2.41645,2.41298,2.41477,10750000.0
2008-02-21 15:31:00,2.41566,2.41618,2.41106,2.41466,11250000.0
2008-02-21 15:32:00,2.4163,2.4163,2.41266,2.4147,7250000.0
2008-02-21 15:33:00,2.41588,2.41588,2.41165,2.41497,10250000.0
2008-02-21 15:34:00,2.4144,2.41596,2.41192,2.41463,9380000.0
2008-02-21 15:35:00,2.41424,2.41682,2.4134,2.41489,9000000.0
2008-02-21 15:36:00,2.41515,2.41602,2.41213,2.41602,10380000.0
2008-02-21 15:37:00,2.41662,2.41731,2.41102,2.41602,5880000.0
2008-02-21 15:38:00,2.41443,2.41651,2.41284,2.41284,11750000.0
2008-02-21 15:39:00,2.41406,2.41631,2.40978,2.4142,9630000.0
2008-02-21 15:40:00,2.4109,2.4181,2.4109,2.41801,6630000.0
2008-02-21 15:41:00,2.41582,2.41725,2.4121,2.41369,7500000.0
2008-02-21 15:42:00,2.41464,2.4157,2.4106,2.41158,6630000.0
2008-02-21 15:43:00,2.41431,2.41614,2.40969,2.41353,9500000.0
2008-02-21 15:44:00,2.416,2.41605,2.41369,2.4148,6250000.0
2008-02-21 15:45:00,2.41667,2.41667,2.41194,2.4155,8250000.0
2008-02-21 15:46:00,2.41664,2.41664,2.40993,2.40993,6880000.0
2008-02-21 15:47:00,2.41564,2.4163,2.41172,2.41309,7500000.0
2008-02-21 15:48:00,2.41359,2.4152,2.41001,2.41001,6250000.0
2008-02-21 15:49:00,2.4158,2.41594,2.40854,2.41415,8380000.0
2008-02-21 15:50:00,2.41419,2.41571,2.41113,2.41422,8000000.0
2008-02-21 15:51:00,2.4127,2.4155,2.41122,2.41429,9250000.0
2008-02-21 15:52:00,2.41592,2.41608,2.41297,2.4152,6630000.0
2008-02-21 15:53:00,2.41219,2.41675,2.40974,2.41675,11250000.0
2008-02-21 15:54:00,2.41654,2.41654,2.41254,2.4144,6250000.0
2008-02-21 15:55:00,2.4159,2.41639,2.41062,2.41302,6000000.0
2008-02-21 15:56:00,2.4152,2.41582,2.41218,2.41531,4880000.0
2008-02-21 15:57:00,2.41541,2.41706,2.41329,2.41329,8750000.0
2008-02-21 15:58:00,2.41558,2.41637,2.41261,2.41621,7000000.0
2008-02-21 15:59:00,2.41488,2.41619,2.41177,2.41582,12890000.0
2008-02-21 16:00:00,2.41446,2.41673,2.41183,2.41673,10000000.0
2008-02-21 16:01:00,2.41365,2.41748,2.41069,2.41702,8500000.0
2008-02-21 16:02:00,2.41618,2.41863,2.41187,2.41477,13880000.0
2008-02-21 16:03:00,2.41789,2.41789,2.41208,2.41706,7250000.0
2008-02-21 16:04:00,2.41694,2.41694,2.41341,2.41605,10500000.0
2008-02-21 16:05:00,2.41658,2.41681,2.41423,2.41681,6750000.0
2008-02-21 16:06:00,2.41697,2.41816,2.41023,2.41023,10750000.0
2008-02-21 16:07:00,2.41658,2.41748,2.41321,2.41748,11000000.0
2008-02-21 16:08:00,2.41472,2.41614,2.41061,2.41153,10500000.0
2008-02-21 16:09:00,2.41549,2.41832,2.41341,2.41726,7500000.0
2008-02-21 16:10:00,2.41679,2.41731,2.41232,2.41715,7880000.0
2008-02-21 16:11:00,2.41787,2.41876,2.41552,2.41757,4880000.0
2008-02-21 16:12:00,2.41864,2.41864,2.41583,2.41754,7500000.0
2008-02-21 16:13:00,2.41751,2.41861,2.41504,2.41847,8750000.0
2008-02-21 16:14:00,2.41764,2.41858,2.41422,2.41426,9500000.0
2008-02-21 16:15:00,2.4165,2.41738,2.41534,2.41628,6000000.0
2008-02-21 16:16:00,2.41768,2.41769,2.41384,2.41598,8500000.0
2008-02-21 16:17:00,2.41666,2.4167,2.41261,2.41662,14000000.0
2008-02-21 16:18:00,2.41524,2.4171,2.41139,2.41678,6750000.0
2008-02-21 16:19:00,2.41665,2.41679,2.41227,2.41312,9250000.0
2008-02-21 16:20:00,2.41497,2.41619,2.41387,2.41619,14000000.0
2008-02-21 16:21:00,2.41297,2.41683,2.41297,2.41453,6380000.0
2008-02-21 16:22:00,2.41563,2.41644,2.4124,2.4157,8890000.0
2008-02-21 16:23:00,2.41713,2.41716,2.41279,2.41641,5750000.0
2008-02-21 16:24:00,2.41683,2.41683,2.41374,2.41606,5500000.0
2008-02-21 16:25:00,2.41583,2.41692,2.41094,2.41493,7880000.0
2008-02-21 16:26:00,2.416,2.41773,2.41488,2.41675,10000000.0
2008-02-21 16:27:00,2.41619,2.41652,2.41181,2.41485,13500000.0
2008-02-21 16:28:00,2.41659,2.41721,2.4135,2.41721,9750000.0
2008-02-21 16:29:00,2.41645,2.41683,2.41419,2.41681,6250000.0
2008-02-21 16:30:00,2.41574,2.41705,2.41355,2.41703,11750000.0
2008-02-21 16:31:00,2.41687,2.41687,2.41342,2.41685,8750000.0
2008-02-21 16:32:00,2.41633,2.41773,2.41249,2.41773,7250000.0
2008-02-21 16:33:00,2.41766,2.41813,2.41446,2.41696,8500000.0
2008-02-21 16:34:00,2.4139,2.41791,2.41169,2.4175,16500000.0
2008-02-21 16:35:00,2.41678,2.41711,2.41064,2.41711,14250000.0
2008-02-21 16:36:00,2.41684,2.41803,2.41332,2.41441,13500000.0
2008-02-21 16:37:00,2.41705,2.41791,2.41404,2.41791,8000000.0
2008-02-21 16:38:00,2.41818,2.41916,2.41185,2.41828,10000000.0
2008-02-21 16:39:00,2.41565,2.4177,2.41267,2.41644,7630000.0
2008-02-21 16:40:00,2.41756,2.41867,2.4143,2.41749,7500000.0
2008-02-21 16:41:00,2.41908,2.41908,2.41471,2.4156,6250000.0
2008-02-21 16:42:00,2.41833,2.41833,2.41301,2.41439,8380000.0
2008-02-21 16:43:00,2.41638,2.41765,2.41408,2.41562,11750000.0
2008-02-21 16:44:00,2.41633,2.41815,2.41308,2.4162,8750000.0
2008-02-21 16:45:00,2.41518,2.41675,2.41332,2.41618,8250000.0
2008-02-21 16:46:00,2.41703,2.41706,2.41191,2.41579,9000000.0
2008-02-21 16:47:00,2.41684,2.41784,2.41442,2.41613,16140000.0
2008-02-21 16:48:00,2.41621,2.41864,2.41366,2.41864,8250000.0
2008-02-21 16:49:00,2.41692,2.41852,2.41416,2.41852,13500000.0
2008-02-21 16:50:00,2.41739,2.4185,2.41548,2.41779,7250000.0
2008-02-21 16:51:00,2.4177,2.4177,2.41265,2.41452,7760000.0
2008-02-21 16:52:00,2.4172,2.4172,2.41348,2.41533,7880000.0
2008-02-21 16:53:00,2.41651,2.41651,2.41026,2.41554,13000000.0
2008-02-21 16:54:00,2.41342,2.41713,2.41238,2.41713,9500000.0
2008-02-21 16:55:00,2.41719,2.41719,2.41258,2.41401,7250000.0
2008-02-21 16:56:00,2.41651,2.41733,2.41293,2.41733,11250000.0
2008-02-21 16:57:00,2.41836,2.41836,2.41489,2.41687,11500000.0
2008-02-21 16:58:00,2.416,2.41694,2.41047,2.41521,9130000.0
2008-02-21 16:59:00,2.41597,2.41751,2.41402,2.41713,7750000.0
2008-02-21 17:00:00,2.41384,2.41687,2.41384,2.41625,6000000.0
2008-02-21 17:01:00,2.41503,2.4157,2.41359,2.41528,10250000.0
2008-02-21 17:02:00,2.41655,2.41666,2.41154,2.41625,9000000.0
2008-02-21 17:03:00,2.41293,2.41626,2.41081,2.41081,11250000.0
2008-02-21 17:04:00,2.41485,2.41646,2.41402,2.41536,11010000.0
2008-02-21 17:05:00,2.41469,2.4171,2.41272,2.41606,6250000.0
2008-02-21 17:06:00,2.41591,2.41627,2.41467,2.41597,5750000.0
2008-02-21 17:07:00,2.41548,2.41627,2.41307,2.41472,8750000.0
2008-02-21 17:08:00,2.41603,2.41603,2.4108,2.41276,8500000.0
2008-02-21 17:09:00,2.41469,2.41633,2.41285,2.41387,8750000.0
2008-02-21 17:10:00,2.41352,2.41589,2.41077,2.41518,13380000.0
2008-02-21 17:11:00,2.41573,2.41573,2.41297,2.41314,7750000.0
2008-02-21 17:12:00,2.41382,2.41409,2.40928,2.41283,12260000.0
2008-02-21 17:13:00,2.41515,2.41515,2.41165,2.41432,8630000.0
2008-02-21 17:14:00,2.41379,2.41432,2.40916,2.41408,7750000.0
2008-02-21 17:15:00,2.41361,2.41572,2.40976,2.41166,8130000.0
2008-02-21 17:16:00,2.41362,2.41399,2.41184,2.41311,8500000.0
2008-02-21 17:17:00,2.41254,2.41445,2.4114,2.41375,9250000.0
2008-02-21 17:18:00,2.40984,2.4182,2.40984,2.41425,5750000.0
2008-02-21 17:19:00,2.41056,2.41493,2.41056,2.41451,12130000.0
2008-02-21 17:20:00,2.4147,2.41525,2.41314,2.4141,5500000.0
2008-02-21 17:21:00,2.41332,2.41442,2.41179,2.41397,7250000.0
2008-02-21 17:22:00,2.4117,2.41451,2.41095,2.41451,11750000.0
2008-02-21 17:23:00,2.41402,2.41423,2.4105,2.41398,13750000.0
2008-02-21 17:24:00,2.41108,2.41421,2.41021,2.41413,12500000.0
2008-02-21 17:25:00,2.41408,2.41455,2.4103,2.41391,7750000.0
2008-02-21 17:26:00,2.41436,2.41486,2.40976,2.41486,15500000.0
2008-02-21 17:27:00,2.41393,2.41495,2.41143,2.41489,7250000.0
2008-02-21 17:28:00,2.41045,2.41396,2.40861,2.41311,6750000.0
2008-02-21 17:29:00,2.40823,2.41367,2.40732,2.41194,9750000.0
2008-02-21 17:30:00,2.4135,2.41368,2.41196,2.41305,9250000.0
2008-02-21 17:31:00,2.4135,2.41482,2.40962,2.40962,9250000.0
2008-02-21 17:32:00,2.41292,2.415,2.40857,2.41493,8880000.0
2008-02-21 17:33:00,2.41588,2.41658,2.41129,2.41518,6000000.0
2008-02-21 17:34:00,2.41502,2.41576,2.41124,2.41576,6750000.0
2008-02-21 17:35:00,2.41149,2.41492,2.41093,2.41432,7250000.0
2008-02-21 17:36:00,2.41419,2.41535,2.41297,2.41535,6250000.0
2008-02-21 17:37:00,2.41482,2.41617,2.4129,2.41617,6250000.0
2008-02-21 17:38:00,2.41151,2.41546,2.41151,2.41343,12500000.0
2008-02-21 17:39:00,2.41279,2.4149,2.4098,2.41363,10000000.0
2008-02-21 17:40:00,2.41454,2.41454,2.40843,2.41212,5250000.0
2008-02-21 17:41:00,2.40936,2.4129,2.40936,2.41117,7010000.0
2008-02-21 17:42:00,2.41186,2.4124,2.40633,2.41132,9250000.0
2008-02-21 17:43:00,2.41024,2.41249,2.40969,2.41151,8000000.0
2008-02-21 17:44:00,2.4106,2.41327,2.40704,2.41293,9500000.0
2008-02-21 17:45:00,2.41224,2.4127,2.40947,2.41199,12250000.0
2008-02-21 17:46:00,2.40779,2.41291,2.40774,2.41019,7750000.0
2008-02-21 17:47:00,2.40918,2.41387,2.40862,2.41137,6750000.0
2008-02-21 17:48:00,2.40803,2.41367,2.40803,2.40937,5880000.0
2008-02-21 17:49:00,2.41278,2.41425,2.409,2.41359,7380000.0
2008-02-21 17:50:00,2.40875,2.41316,2.40483,2.40524,12250000.0
2008-02-21 17:51:00,2.40707,2.4133,2.40563,2.40969,9130000.0
2008-02-21 17:52:00,2.4081,2.41355,2.40558,2.40833,11750000.0
2008-02-21 17:53:00,2.40845,2.41332,2.40808,2.41101,5750000.0
2008-02-21 17:54:00,2.41259,2.41259,2.40244,2.41087,10250000.0
2008-02-21 17:55:00,2.4085,2.41303,2.4085,2.40998,8500000.0
2008-02-21 17:56:00,2.41201,2.41235,2.40445,2.40827,13250000.0
2008-02-21 17:57:00,2.40846,2.41207,2.40635,2.41118,21130000.0
2008-02-21 17:58:00,2.40813,2.41072,2.40787,2.40898,12010000.0
2008-02-21 17:59:00,2.40458,2.40964,2.40458,2.40882,11500000.0
2008-02-21 18:00:00,2.40958,2.41069,2.40628,2.40663,11250000.0
2008-02-21 18:01:00,2.40774,2.40879,2.4023,2.40743,13630000.0
2008-02-21 18:02:00,2.40896,2.41048,2.40643,2.4079,13500000.0
2008-02-21 18:03:00,2.40936,2.41075,2.40541,2.40895,9750000.0
2008-02-21 18:04:00,2.40559,2.41055,2.40504,2.40652,10500000.0
2008-02-21 18:05:00,2.4095,2.40957,2.40554,2.40723,6750000.0
2008-02-21 18:06:00,2.40838,2.40943,2.40535,2.40745,7630000.0
2008-02-21 18:07:00,2.40805,2.40868,2.40605,2.40785,7000000.0
2008-02-21 18:08:00,2.40691,2.40953,2.4057,2.40686,6500000.0
2008-02-21 18:09:00,2.40746,2.40803,2.40289,2.40803,7250000.0
2008-02-21 18:10:00,2.40852,2.40864,2.40629,2.40782,6500000.0
2008-02-21 18:11:00,2.40767,2.40893,2.4063,2.40893,8130000.0
2008-02-21 18:12:00,2.40645,2.40898,2.40645,2.40871,5630000.0
2008-02-21 18:13:00,2.40978,2.40978,2.4056,2.40578,6250000.0
2008-02-21 18:14:00,2.40923,2.40923,2.40287,2.40819,9630000.0
2008-02-21 18:15:00,2.40862,2.40939,2.40547,2.40939,7880000.0
2008-02-21 18:16:00,2.40718,2.40862,2.4024,2.40789,6250000.0
2008-02-21 18:17:00,2.40755,2.40775,2.40296,2.40753,13000000.0
2008-02-21 18:18:00,2.40827,2.40827,2.40605,2.40637,5500000.0
2008-02-21 18:19:00,2.4068,2.40817,2.40447,2.40755,10750000.0
2008-02-21 18:20:00,2.40794,2.40794,2.40311,2.40694,14000000.0
2008-02-21 18:21:00,2.40711,2.40776,2.40376,2.40742,14250000.0
2008-02-21 18:22:00,2.407,2.40791,2.40521,2.40619,6250000.0
2008-02-21 18:23:00,2.40622,2.407,2.40296,2.40296,8500000.0
2008-02-21 18:24:00,2.40728,2.40804,2.40271,2.40653,7630000.0
2008-02-21 18:25:00,2.40586,2.4078,2.40511,2.4078,8000000.0
2008-02-21 18:26:00,2.40758,2.40831,2.40364,2.40712,10630000.0
2008-02-21 18:27:00,2.40533,2.40758,2.4049,2.40738,6500000.0
2008-02-21 18:28:00,2.40726,2.40757,2.4049,2.40757,8000000.0
2008-02-21 18:29:00,2.4068,2.4078,2.40187,2.40763,10500000.0
2008-02-21 18:30:00,2.40689,2.4081,2.40399,2.40686,17000000.0
2008-02-21 18:31:00,2.40743,2.4076,2.40424,2.4076,9130000.0
2008-02-21 18:32:00,2.4059,2.40752,2.40377,2.40377,9250000.0
2008-02-21 18:33:00,2.40509,2.40591,2.39996,2.40275,11380000.0
2008-02-21 18:34:00,2.40473,2.40603,2.40406,2.40494,11010000.0
2008-02-21 18:35:00,2.40718,2.4082,2.40447,2.40719,10630000.0
2008-02-21 18:36:00,2.40597,2.40821,2.40315,2.40821,8130000.0
2008-02-21 18:37:00,2.40703,2.40806,2.40329,2.40681,10630000.0
2008-02-21 18:38:00,2.40658,2.40814,2.4039,2.40549,10750000.0
2008-02-21 18:39:00,2.40698,2.40733,2.40114,2.40514,11750000.0
2008-02-21 18:40:00,2.40526,2.40741,2.40368,2.40694,9390000.0
2008-02-21 18:41:00,2.40364,2.40674,2.40132,2.40507,7250000.0
2008-02-21 18:42:00,2.40829,2.40829,2.39845,2.40635,12010000.0
2008-02-21 18:43:00,2.40351,2.40633,2.40052,2.40617,9500000.0
2008-02-21 18:44:00,2.40107,2.41597,2.40107,2.40865,10130000.0
2008-02-21 18:45:00,2.40436,2.40609,2.39704,2.39931,6750000.0
2008-02-21 18:46:00,2.40229,2.4056,2.39999,2.40334,5750000.0
2008-02-21 18:47:00,2.40318,2.40474,2.40068,2.4015,6000000.0
2008-02-21 18:48:00,2.40139,2.40641,2.40113,2.40271,9750000.0
2008-02-21 18:49:00,2.40417,2.40586,2.3981,2.4022,7750000.0
2008-02-21 18:50:00,2.40452,2.40511,2.40248,2.40319,7630000.0
2008-02-21 18:51:00,2.40137,2.40532,2.40063,2.40452,13750000.0
2008-02-21 18:52:00,2.40336,2.40643,2.40044,2.40242,9500000.0
2008-02-21 18:53:00,2.4018,2.40705,2.4018,2.4033,9750000.0
2008-02-21 18:54:00,2.40419,2.40591,2.40058,2.40442,8000000.0
2008-02-21 18:55:00,2.40412,2.40422,2.40001,2.40001,5500000.0
2008-02-21 18:56:00,2.4018,2.40627,2.40059,2.4052,11130000.0
2008-02-21 18:57:00,2.40136,2.40621,2.40064,2.40569,11000000.0
2008-02-21 18:58:00,2.40441,2.40506,2.39849,2.40506,10380000.0
2008-02-21 18:59:00,2.40182,2.4042,2.4001,2.40292,6500000.0
2008-02-21 19:00:00,2.40116,2.405,2.39979,2.405,8130000.0
2008-02-21 19:01:00,2.40388,2.40432,2.40026,2.40268,12000000.0
2008-02-21 19:02:00,2.4034,2.4034,2.3994,2.40243,7000000.0
2008-02-21 19:03:00,2.39946,2.40164,2.39946,2.40124,7880000.0
2008-02-21 19:04:00,2.40043,2.40253,2.39817,2.39996,10500000.0
2008-02-21 19:05:00,2.40096,2.40263,2.3997,2.40164,8500000.0
2008-02-21 19:06:00,2.40161,2.40279,2.39796,2.40173,14000000.0
2008-02-21 19:07:00,2.40215,2.40287,2.39781,2.39781,5880000.0
2008-02-21 19:08:00,2.39868,2.40545,2.39868,2.40424,11500000.0
2008-02-21 19:09:00,2.40289,2.40319,2.40034,2.40319,5500000.0
2008-02-21 19:10:00,2.40465,2.40465,2.39956,2.40297,8250000.0
2008-02-21 19:11:00,2.40187,2.40616,2.39525,2.40568,7750000.0
2008-02-21 19:12:00,2.40025,2.40429,2.39765,2.40429,6750000.0
2008-02-21 19:13:00,2.40193,2.40404,2.39499,2.40031,10500000.0
2008-02-21 19:14:00,2.40392,2.40392,2.39962,2.40321,7760000.0
2008-02-21 19:15:00,2.39798,2.40334,2.39645,2.4019,5630000.0
2008-02-21 19:16:00,2.40232,2.40486,2.40097,2.40486,7000000.0
2008-02-21 19:17:00,2.40373,2.40373,2.39692,2.40125,6880000.0
2008-02-21 19:18:00,2.40451,2.40451,2.39983,2.39983,10750000.0
2008-02-21 19:19:00,2.40207,2.40343,2.39898,2.40083,7750000.0
2008-02-21 19:20:00,2.39919,2.40302,2.39868,2.40268,8380000.0
2008-02-21 19:21:00,2.40318,2.40384,2.39981,2.40285,8630000.0
2008-02-21 19:22:00,2.40208,2.40318,2.39961,2.40318,8500000.0
2008-02-21 19:23:00,2.39913,2.40278,2.39913,2.40278,6250000.0
2008-02-21 19:24:00,2.40059,2.40316,2.39801,2.40233,11750000.0
2008-02-21 19:25:00,2.39962,2.40299,2.39962,2.40193,8000000.0
2008-02-21 19:26:00,2.40068,2.4028,2.39859,2.4019,9880000.0
2008-02-21 19:27:00,2.40161,2.4025,2.39701,2.40081,9000000.0
2008-02-21 19:28:00,2.40053,2.40283,2.39833,2.39951,10630000.0
2008-02-21 19:29:00,2.40381,2.40387,2.39868,2.40353,9000000.0
2008-02-21 19:30:00,2.40417,2.40417,2.39883,2.4031,10500000.0
2008-02-21 19:31:00,2.4044,2.4044,2.40021,2.40286,8750000.0
2008-02-21 19:32:00,2.40415,2.40482,2.40141,2.40382,6250000.0
2008-02-21 19:33:00,2.40175,2.40542,2.39882,2.40542,12500000.0
2008-02-21 19:34:00,2.40574,2.4077,2.40314,2.40581,8250000.0
2008-02-21 19:35:00,2.40624,2.40641,2.40364,2.40542,5250000.0
2008-02-21 19:36:00,2.40425,2.40664,2.40212,2.40573,11760000.0
2008-02-21 19:37:00,2.40419,2.40786,2.3999,2.40719,11880000.0
2008-02-21 19:38:00,2.40575,2.40623,2.40265,2.40424,5250000.0
2008-02-21 19:39:00,2.40114,2.40436,2.40114,2.40137,11000000.0
2008-02-21 19:40:00,2.40436,2.40468,2.4011,2.40235,7380000.0
2008-02-21 19:41:00,2.40498,2.40616,2.39833,2.40187,12130000.0
2008-02-21 19:42:00,2.40399,2.40488,2.40223,2.40488,7880000.0
2008-02-21 19:43:00,2.40517,2.40517,2.3982,2.40096,8260000.0
2008-02-21 19:44:00,2.40466,2.40511,2.39859,2.40169,9880000.0
2008-02-21 19:45:00,2.4035,2.40394,2.39848,2.40156,9000000.0
2008-02-21 19:46:00,2.40172,2.40403,2.39816,2.4033,11500000.0
2008-02-21 19:47:00,2.4032,2.40398,2.39996,2.40394,8750000.0
2008-02-21 19:48:00,2.40408,2.40408,2.39887,2.40075,10260000.0
2008-02-21 19:49:00,2.40099,2.40368,2.39795,2.40368,8250000.0
2008-02-21 19:50:00,2.40423,2.40423,2.39836,2.40201,5880000.0
2008-02-21 19:51:00,2.40108,2.40217,2.39846,2.39846,6500000.0
2008-02-21 19:52:00,2.39891,2.4026,2.39891,2.40052,6750000.0
2008-02-21 19:53:00,2.40111,2.40193,2.3982,2.4019,12000000.0
2008-02-21 19:54:00,2.4015,2.40279,2.39946,2.4021,13000000.0
2008-02-21 19:55:00,2.39921,2.4017,2.39718,2.40163,9130000.0
2008-02-21 19:56:00,2.40145,2.40279,2.39896,2.40279,11750000.0
2008-02-21 19:57:00,2.40294,2.40294,2.39818,2.39972,8750000.0
2008-02-21 19:58:00,2.4028,2.4028,2.39531,2.40079,6500000.0
2008-02-21 19:59:00,2.40032,2.40093,2.39469,2.40093,5500000.0
2008-02-21 20:00:00,2.39959,2.40129,2.39729,2.39952,11250000.0
2008-02-21 20:01:00,2.40008,2.40141,2.39995,2.4008,5880000.0
2008-02-21 20:02:00,2.40045,2.40164,2.39584,2.40112,5500000.0
2008-02-21 20:03:00,2.40243,2.40243,2.39967,2.40166,11880000.0
2008-02-21 20:04:00,2.40108,2.40285,2.39979,2.40285,7130000.0
2008-02-21 20:05:00,2.40348,2.40348,2.39461,2.40083,8750000.0
2008-02-21 20:06:00,2.40206,2.40257,2.39845,2.40111,9130000.0
2008-02-21 20:07:00,2.40211,2.40302,2.3996,2.40271,7250000.0
2008-02-21 20:08:00,2.40105,2.40171,2.39895,2.39914,6130000.0
2008-02-21 20:09:00,2.40258,2.40258,2.39528,2.39528,9750000.0
2008-02-21 20:10:00,2.40105,2.40292,2.39903,2.40292,5250000.0
2008-02-21 20:11:00,2.40269,2.40277,2.39655,2.40204,7500000.0
2008-02-21 20:12:00,2.40079,2.40164,2.3987,2.40164,9250000.0
2008-02-21 20:13:00,2.40323,2.40349,2.39757,2.39885,10630000.0
2008-02-21 20:14:00,2.40322,2.40322,2.3984,2.3984,7000000.0
2008-02-21 20:15:00,2.40251,2.40251,2.39662,2.39912,6380000.0
2008-02-21 20:16:00,2.39936,2.4007,2.39686,2.39972,10500000.0
2008-02-21 20:17:00,2.39747,2.39954,2.396,2.39681,7760000.0
2008-02-21 20:18:00,2.39993,2.40032,2.39622,2.40012,9630000.0
2008-02-21 20:19:00,2.39828,2.40018,2.39753,2.39989,9500000.0
2008-02-21 20:20:00,2.40001,2.40047,2.39724,2.39724,8250000.0
2008-02-21 20:21:00,2.39922,2.40011,2.39384,2.39852,6750000.0
2008-02-21 20:22:00,2.39641,2.40046,2.39641,2.39967,7500000.0
2008-02-21 20:23:00,2.39858,2.40065,2.39536,2.39536,7500000.0
2008-02-21 20:24:00,2.39837,2.40073,2.39802,2.40073,6250000.0
2008-02-21 20:25:00,2.39922,2.40155,2.39828,2.39828,8760000.0
2008-02-21 20:26:00,2.39876,2.39996,2.39783,2.39954,6250000.0
2008-02-21 20:27:00,2.39748,2.40103,2.39738,2.40071,6630000.0
2008-02-21 20:28:00,2.39798,2.40022,2.39733,2.39987,14140000.0
2008-02-21 20:29:00,2.39442,2.40047,2.39442,2.4004,14000000.0
2008-02-21 20:30:00,2.39881,2.40137,2.39784,2.39814,10750000.0
2008-02-21 20:31:00,2.39845,2.40145,2.39616,2.39935,11250000.0
2008-02-21 20:32:00,2.40173,2.40235,2.39568,2.40194,14000000.0
2008-02-21 20:33:00,2.39893,2.40191,2.39786,2.4004,10000000.0
2008-02-21 20:34:00,2.39788,2.40159,2.39504,2.40055,8000000.0
2008-02-21 20:35:00,2.39892,2.40107,2.39552,2.40107,10250000.0
2008-02-21 20:36:00,2.39983,2.40221,2.39914,2.39977,13500000.0
2008-02-21 20:37:00,2.39871,2.40313,2.39694,2.40202,9130000.0
2008-02-21 20:38:00,2.39998,2.4015,2.39829,2.39829,8880000.0
2008-02-21 20:39:00,2.40052,2.40052,2.39715,2.39715,9750000.0
2008-02-21 20:40:00,2.39795,2.40144,2.3975,2.3975,6000000.0
2008-02-21 20:41:00,2.40119,2.40219,2.399,2.40137,10880000.0
2008-02-21 20:42:00,2.40271,2.40271,2.39835,2.40081,7380000.0
2008-02-21 20:43:00,2.40127,2.40415,2.39928,2.40204,6630000.0
2008-02-21 20:44:00,2.40034,2.40156,2.39596,2.40048,7380000.0
2008-02-21 20:45:00,2.39969,2.40074,2.39834,2.39999,6000000.0
2008-02-21 20:46:00,2.40127,2.40151,2.39697,2.40151,9250000.0
2008-02-21 20:47:00,2.40182,2.40182,2.39691,2.39691,8630000.0
2008-02-21 20:48:00,2.39898,2.40029,2.39821,2.40029,10130000.0
2008-02-21 20:49:00,2.39967,2.39996,2.39606,2.39951,8250000.0
2008-02-21 20:50:00,2.40023,2.40173,2.39896,2.39927,11000000.0
2008-02-21 20:51:00,2.39877,2.40185,2.39857,2.40185,8250000.0
2008-02-21 20:52:00,2.40087,2.40087,2.39512,2.39512,10000000.0
2008-02-21 20:53:00,2.39987,2.40124,2.39539,2.39889,7380000.0
2008-02-21 20:54:00,2.39563,2.40077,2.39563,2.40021,16250000.0
2008-02-21 20:55:00,2.39968,2.40128,2.39752,2.40054,9750000.0
2008-02-21 20:56:00,2.40146,2.40164,2.39803,2.3984,6250000.0
2008-02-21 20:57:00,2.3996,2.40102,2.39933,2.39961,9500000.0
2008-02-21 20:58:00,2.39983,2.40033,2.39706,2.39938,5250000.0
2008-02-21 20:59:00,2.40029,2.40089,2.39927,2.40007,5760000.0
2008-02-21 21:00:00,2.39945,2.40125,2.39836,2.39836,6500000.0
2008-02-21 21:01:00,2.39849,2.40149,2.39505,2.40149,8000000.0
2008-02-21 21:02:00,2.39857,2.40181,2.39787,2.40074,10750000.0
2008-02-21 21:03:00,2.39937,2.40076,2.39474,2.39889,5500000.0
2008-02-21 21:04:00,2.39937,2.40209,2.39444,2.40209,16500000.0
2008-02-21 21:05:00,2.39794,2.40017,2.39268,2.39857,10000000.0
2008-02-21 21:06:00,2.40113,2.40181,2.39478,2.39783,7880000.0
2008-02-21 21:07:00,2.39917,2.4013,2.39883,2.39883,8000000.0
2008-02-21 21:08:00,2.39837,2.40097,2.39583,2.39976,9250000.0
2008-02-21 21:09:00,2.39598,2.40025,2.39598,2.39865,7130000.0
2008-02-21 21:10:00,2.40209,2.40209,2.39659,2.3997,14500000.0
2008-02-21 21:11:00,2.39626,2.40204,2.39626,2.39841,8500000.0
2008-02-21 21:12:00,2.39975,2.40072,2.39447,2.40065,10500000.0
2008-02-21 21:13:00,2.39903,2.40167,2.39689,2.40155,8130000.0
2008-02-21 21:14:00,2.40004,2.40146,2.39707,2.39914,11880000.0
2008-02-21 21:15:00,2.4018,2.40276,2.3974,2.3974,5750000.0
2008-02-21 21:16:00,2.40212,2.40233,2.39894,2.39894,12260000.0
2008-02-21 21:17:00,2.40108,2.40222,2.39874,2.39874,6380000.0
2008-02-21 21:18:00,2.39969,2.40399,2.39812,2.39812,15500000.0
2008-02-21 21:19:00,2.40044,2.40249,2.39934,2.40195,8880000.0
2008-02-21 21:20:00,2.40119,2.40228,2.3985,2.40228,8130000.0
2008-02-21 21:21:00,2.39921,2.40308,2.39921,2.40308,5500000.0
2008-02-21 21:22:00,2.40084,2.40329,2.39809,2.40319,9000000.0
2008-02-21 21:23:00,2.40275,2.40317,2.39928,2.40317,7380000.0
2008-02-21 21:24:00,2.39719,2.40242,2.39719,2.4008,10260000.0
2008-02-21 21:25:00,2.39883,2.4036,2.39883,2.4036,11750000.0
2008-02-21 21:26:00,2.40116,2.40334,2.40096,2.40096,7130000.0
2008-02-21 21:27:00,2.39898,2.40345,2.39898,2.39936,7380000.0
2008-02-21 21:28:00,2.40027,2.40414,2.40027,2.40386,10000000.0
2008-02-21 21:29:00,2.4036,2.40496,2.40233,2.40257,6250000.0
2008-02-21 21:30:00,2.40344,2.40447,2.40171,2.40277,7750000.0
2008-02-21 21:31:00,2.40274,2.40572,2.40065,2.40572,5250000.0
2008-02-21 21:32:00,2.40608,2.40608,2.40093,2.40412,8750000.0
2008-02-21 21:33:00,2.40264,2.40582,2.39965,2.40483,10000000.0
2008-02-21 21:34:00,2.4033,2.40564,2.40144,2.40564,8130000.0
2008-02-21 21:35:00,2.40588,2.40592,2.40262,2.40282,6000000.0
2008-02-21 21:36:00,2.40445,2.40559,2.40232,2.40236,7750000.0
2008-02-21 21:37:00,2.40392,2.4051,2.39888,2.40433,11880000.0
2008-02-21 21:38:00,2.4017,2.40443,2.39976,2.4044,7880000.0
2008-02-21 21:39:00,2.40256,2.40495,2.40083,2.40389,12630000.0
2008-02-21 21:40:00,2.40233,2.40354,2.39937,2.39937,11880000.0
2008-02-21 21:41:00,2.40114,2.40467,2.40012,2.40467,5250000.0
2008-02-21 21:42:00,2.40381,2.40414,2.40166,2.40253,8130000.0
2008-02-21 21:43:00,2.40139,2.40412,2.40119,2.40119,9250000.0
2008-02-21 21:44:00,2.40207,2.40466,2.40149,2.40466,7250000.0
2008-02-21 21:45:00,2.40352,2.40407,2.39966,2.40052,10750000.0
2008-02-21 21:46:00,2.40471,2.40526,2.40183,2.40183,9630000.0
2008-02-21 21:47:00,2.40158,2.40466,2.40031,2.40466,6630000.0
2008-02-21 21:48:00,2.40334,2.40512,2.39942,2.40473,12250000.0
2008-02-21 21:49:00,2.40191,2.40497,2.40009,2.40497,6750000.0
2008-02-21 21:50:00,2.4026,2.40554,2.4026,2.40554,5630000.0
2008-02-21 21:51:00,2.4009,2.40485,2.39897,2.40485,8250000.0
2008-02-21 21:52:00,2.40478,2.40485,2.39866,2.40189,6500000.0
2008-02-21 21:53:00,2.40231,2.40446,2.3985,2.40446,9750000.0
2008-02-21 21:54:00,2.40057,2.40416,2.39883,2.40032,5500000.0
2008-02-21 21:55:00,2.40004,2.40407,2.39884,2.40157,7000000.0
2008-02-21 21:56:00,2.40343,2.40351,2.40087,2.40115,10750000.0
2008-02-21 21:57:00,2.40394,2.40516,2.40049,2.40516,7250000.0
2008-02-21 21:58:00,2.40278,2.40395,2.40143,2.40395,9250000.0
2008-02-21 21:59:00,2.40048,2.4042,2.39905,2.39905,7000000.0
2008-02-21 22:00:00,2.40216,2.40322,2.4008,2.4008,8500000.0
2008-02-21 22:01:00,2.40422,2.40422,2.39955,2.40367,8250000.0
2008-02-21 22:02:00,2.40243,2.40429,2.40195,2.40429,6130000.0
2008-02-21 22:03:00,2.40317,2.40371,2.39914,2.40279,11130000.0
2008-02-21 22:04:00,2.40277,2.40331,2.39701,2.40331,6380000.0
2008-02-21 22:05:00,2.40132,2.40485,2.40036,2.40485,7000000.0
2008-02-21 22:06:00,2.40381,2.40494,2.40267,2.40494,8130000.0
2008-02-21 22:07:00,2.40233,2.40352,2.39961,2.40208,7130000.0
2008-02-21 22:08:00,2.402,2.40477,2.40095,2.40424,7750000.0
2008-02-21 22:09:00,2.40147,2.40391,2.39978,2.40289,7880000.0
2008-02-21 22:10:00,2.40249,2.40503,2.40249,2.40503,10250000.0
2008-02-21 22:11:00,2.40499,2.40499,2.40076,2.40323,12130000.0
2008-02-21 22:12:00,2.40181,2.40464,2.40181,2.40325,5500000.0
2008-02-21 22:13:00,2.40534,2.40534,2.40053,2.40359,7500000.0
2008-02-21 22:14:00,2.40469,2.40573,2.40131,2.40573,8630000.0
2008-02-21 22:15:00,2.40539,2.40539,2.39881,2.39881,9500000.0
2008-02-21 22:16:00,2.40285,2.40441,2.40141,2.4024,5500000.0
2008-02-21 22:17:00,2.405,2.40555,2.39741,2.40374,6500000.0
2008-02-21 22:18:00,2.40388,2.40617,2.40264,2.40557,6250000.0
2008-02-21 22:19:00,2.4043,2.40579,2.40296,2.40337,5500000.0
2008-02-21 22:20:00,2.40543,2.40543,2.39873,2.40508,9130000.0
2008-02-21 22:21:00,2.40254,2.40454,2.40251,2.4044,9000000.0
2008-02-21 22:22:00,2.40358,2.40498,2.40071,2.40495,8000000.0
2008-02-21 22:23:00,2.40422,2.40549,2.40297,2.40297,7500000.0
2008-02-21 22:24:00,2.40483,2.40526,2.40003,2.40362,8000000.0
2008-02-21 22:25:00,2.40284,2.405,2.40077,2.405,8000000.0
2008-02-21 22:26:00,2.40415,2.40522,2.40305,2.40522,9750000.0
2008-02-21 22:27:00,2.40527,2.40544,2.40256,2.40256,5250000.0
2008-02-21 22:28:00,2.40301,2.40496,2.39928,2.40453,7750000.0
2008-02-21 22:29:00,2.40411,2.40607,2.40389,2.40572,10000000.0
2008-02-21 22:30:00,2.40303,2.40459,2.39977,2.40026,7500000.0
2008-02-21 22:31:00,2.40382,2.40407,2.401,2.401,7500000.0
2008-02-21 22:32:00,2.39949,2.40388,2.39949,2.40081,11750000.0
2008-02-21 22:33:00,2.40161,2.40428,2.39724,2.40428,11750000.0
2008-02-21 22:34:00,2.40171,2.404,2.3999,2.404,8750000.0
2008-02-21 22:35:00,2.40195,2.40284,2.39776,2.40095,9750000.0
2008-02-21 22:36:00,2.40325,2.40374,2.39855,2.40374,6880000.0
2008-02-21 22:37:00,2.39867,2.40283,2.39867,2.4014,7380000.0
2008-02-21 22:38:00,2.39936,2.40376,2.39753,2.40362,7750000.0
2008-02-21 22:39:00,2.40286,2.40435,2.39914,2.40365,12500000.0
2008-02-21 22:40:00,2.40388,2.4041,2.4008,2.40172,10750000.0
2008-02-21 22:41:00,2.40166,2.40383,2.39799,2.40075,8380000.0
2008-02-21 22:42:00,2.40217,2.40369,2.40094,2.40369,7380000.0
2008-02-21 22:43:00,2.40416,2.40416,2.40082,2.40296,8500000.0
2008-02-21 22:44:00,2.40133,2.40382,2.40054,2.40054,5500000.0
2008-02-21 22:45:00,2.40376,2.40376,2.39778,2.40228,7750000.0
2008-02-21 22:46:00,2.40227,2.40404,2.40125,2.40358,7500000.0
2008-02-21 22:47:00,2.40094,2.40377,2.40094,2.40373,9750000.0
2008-02-21 22:48:00,2.4024,2.40373,2.40112,2.40197,7500000.0
2008-02-21 22:49:00,2.40308,2.40417,2.4001,2.4001,8630000.0
2008-02-21 22:50:00,2.40195,2.40437,2.40016,2.40103,10880000.0
2008-02-21 22:51:00,2.40149,2.40419,2.40124,2.40285,12630000.0
2008-02-21 22:52:00,2.40106,2.40434,2.40106,2.404,7250000.0
2008-02-21 22:53:00,2.40289,2.40594,2.40184,2.40391,9630000.0
2008-02-21 22:54:00,2.40263,2.40413,2.40215,2.40264,5630000.0
2008-02-21 22:55:00,2.40353,2.40489,2.39721,2.40423,6880000.0
2008-02-21 22:56:00,2.40206,2.40472,2.40206,2.40472,6250000.0
2008-02-21 22:57:00,2.4035,2.4045,2.40216,2.40427,5750000.0
2008-02-21 22:58:00,2.40247,2.40407,2.40209,2.40407,6880000.0
2008-02-21 22:59:00,2.40246,2.40495,2.40105,2.40398,11250000.0
2008-02-21 23:00:00,2.40533,2.40533,2.40162,2.40516,9000000.0
2008-02-21 23:01:00,2.40017,2.40473,2.40017,2.40345,8130000.0
2008-02-21 23:02:00,2.39816,2.40362,2.39816,2.40353,7750000.0
2008-02-21 23:03:00,2.40349,2.40484,2.40007,2.403,7250000.0
2008-02-21 23:04:00,2.39908,2.40462,2.39851,2.40462,6750000.0
2008-02-21 23:05:00,2.40334,2.4052,2.40256,2.40432,7880000.0
2008-02-21 23:06:00,2.40346,2.40496,2.40139,2.40496,10000000.0
2008-02-21 23:07:00,2.40476,2.40476,2.40008,2.40458,8250000.0
2008-02-21 23:08:00,2.40168,2.40485,2.40168,2.40462,6250000.0
2008-02-21 23:09:00,2.40265,2.40602,2.40177,2.40499,12500000.0
2008-02-21 23:10:00,2.40136,2.40488,2.40095,2.40434,8750000.0
2008-02-21 23:11:00,2.40438,2.40503,2.39874,2.40165,8250000.0
2008-02-21 23:12:00,2.4048,2.40486,2.40195,2.40195,6630000.0
2008-02-21 23:13:00,2.40173,2.40498,2.40173,2.40498,8750000.0
2008-02-21 23:14:00,2.40098,2.40409,2.39906,2.4032,7000000.0
2008-02-21 23:15:00,2.40297,2.40436,2.40156,2.40436,8750000.0
2008-02-21 23:16:00,2.40538,2.40538,2.40229,2.40246,6380000.0
2008-02-21 23:17:00,2.39962,2.40405,2.3993,2.40144,10380000.0
2008-02-21 23:18:00,2.40281,2.40477,2.40044,2.40436,14000000.0
2008-02-21 23:19:00,2.40293,2.40445,2.39629,2.39629,8130000.0
2008-02-21 23:20:00,2.4021,2.40506,2.39765,2.4048,9250000.0
2008-02-21 23:21:00,2.40511,2.40514,2.40005,2.40514,7250000.0
2008-02-21 23:22:00,2.40416,2.40503,2.4016,2.40203,8880000.0
2008-02-21 23:23:00,2.40003,2.40456,2.39948,2.40406,10250000.0
2008-02-21 23:24:00,2.40562,2.40562,2.39939,2.40222,11630000.0
2008-02-21 23:25:00,2.40145,2.40551,2.40145,2.40363,5630000.0
2008-02-21 23:26:00,2.40524,2.40524,2.3999,2.40252,5500000.0
2008-02-21 23:27:00,2.40291,2.40537,2.40104,2.40537,7000000.0
2008-02-21 23:28:00,2.39945,2.40507,2.39945,2.40371,15250000.0
2008-02-21 23:29:00,2.40531,2.40625,2.40037,2.40434,8260000.0
2008-02-21 23:30:00,2.40524,2.40582,2.39707,2.40451,8250000.0
2008-02-21 23:31:00,2.40335,2.40582,2.4015,2.40411,12630000.0
2008-02-21 23:32:00,2.4032,2.40465,2.40202,2.40377,5250000.0
2008-02-21 23:33:00,2.40252,2.40556,2.40252,2.40404,7750000.0
2008-02-21 23:34:00,2.40283,2.40504,2.40024,2.40317,6250000.0
2008-02-21 23:35:00,2.40346,2.40491,2.3992,2.40387,6630000.0
2008-02-21 23:36:00,2.40389,2.40494,2.39912,2.40494,9500000.0
2008-02-21 23:37:00,2.40227,2.40565,2.40221,2.40565,9880000.0
2008-02-21 23:38:00,2.40435,2.4051,2.40312,2.4047,13880000.0
2008-02-21 23:39:00,2.40344,2.40466,2.39998,2.40466,4000000.0
2008-02-21 23:40:00,2.39973,2.40575,2.39973,2.40369,10750000.0
2008-02-21 23:41:00,2.40217,2.40509,2.39966,2.4049,7750000.0
2008-02-21 23:42:00,2.4008,2.40536,2.40036,2.40507,6630000.0
2008-02-21 23:43:00,2.4046,2.40501,2.40124,2.40159,7380000.0
2008-02-21 23:44:00,2.40312,2.40556,2.40312,2.40506,9250000.0
2008-02-21 23:45:00,2.4043,2.4064,2.4019,2.40591,6250000.0
2008-02-21 23:46:00,2.40378,2.40634,2.40252,2.40634,7880000.0
2008-02-21 23:47:00,2.40468,2.4056,2.40403,2.40403,5500000.0
2008-02-21 23:48:00,2.40114,2.40554,2.40114,2.40554,10380000.0
2008-02-21 23:49:00,2.40307,2.40733,2.40307,2.40582,9250000.0
2008-02-21 23:50:00,2.40431,2.40576,2.403,2.40571,8750000.0
2008-02-21 23:51:00,2.40622,2.40626,2.40177,2.40626,7380000.0
2008-02-21 23:52:00,2.4049,2.40506,2.3996,2.3996,6500000.0
2008-02-21 23:53:00,2.4035,2.4058,2.40182,2.40577,9880000.0
2008-02-21 23:54:00,2.40611,2.40611,2.40444,2.4057,8880000.0
2008-02-21 23:55:00,2.40615,2.40615,2.40064,2.40578,8380000.0
2008-02-21 23:56:00,2.40446,2.4054,2.40195,2.4051,8000000.0
2008-02-21 23:57:00,2.40348,2.40573,2.40193,2.40314,8880000.0
2008-02-21 23:58:00,2.4063,2.4063,2.40014,2.4028,7000000.0
2008-02-21 23:59:00,2.40193,2.406,2.40193,2.406,5500000.0
2008-02-22 00:00:00,2.40559,2.40559,2.40057,2.40286,10130000.0
2008-02-22 00:01:00,2.40556,2.40597,2.40135,2.40597,6500000.0
2008-02-22 00:02:00,2.40593,2.40593,2.40214,2.40214,7750000.0
2008-02-22 00:03:00,2.40616,2.40616,2.40216,2.40368,7500000.0
2008-02-22 00:04:00,2.40639,2.40661,2.40142,2.40661,10760000.0
2008-02-22 00:05:00,2.40427,2.40593,2.40373,2.40373,8880000.0
2008-02-22 00:06:00,2.40196,2.40491,2.39957,2.40484,8500000.0
2008-02-22 00:07:00,2.40192,2.4054,2.40005,2.40359,9750000.0
2008-02-22 00:08:00,2.40053,2.405,2.40053,2.40166,6630000.0
2008-02-22 00:09:00,2.40055,2.40487,2.39923,2.39923,7250000.0
2008-02-22 00:10:00,2.40601,2.40747,2.40363,2.40363,5500000.0
2008-02-22 00:11:00,2.40256,2.40495,2.40144,2.40336,7130000.0
2008-02-22 00:12:00,2.40579,2.40579,2.40283,2.40499,5880000.0
2008-02-22 00:13:00,2.40327,2.406,2.40224,2.406,7750000.0
2008-02-22 00:14:00,2.40463,2.40488,2.40184,2.40488,6880000.0
2008-02-22 00:15:00,2.40267,2.40451,2.40124,2.40451,6000000.0
2008-02-22 00:16:00,2.40459,2.4077,2.40263,2.40263,8500000.0
2008-02-22 00:17:00,2.40342,2.40482,2.39876,2.39876,6630000.0
2008-02-22 00:18:00,2.39929,2.4024,2.39929,2.40215,6250000.0
2008-02-22 00:19:00,2.40306,2.4031,2.39906,2.4031,10500000.0
2008-02-22 00:20:00,2.40069,2.40299,2.39849,2.40205,10000000.0
2008-02-22 00:21:00,2.40327,2.40329,2.39948,2.40329,6630000.0
2008-02-22 00:22:00,2.40238,2.40364,2.39943,2.40364,9380000.0
2008-02-22 00:23:00,2.40422,2.4045,2.39964,2.4045,5250000.0
2008-02-22 00:24:00,2.40334,2.40447,2.40251,2.40373,6500000.0
2008-02-22 00:25:00,2.40342,2.40462,2.3985,2.4018,7750000.0
2008-02-22 00:26:00,2.40444,2.40538,2.40063,2.40063,10630000.0
2008-02-22 00:27:00,2.40176,2.40439,2.40062,2.40439,6000000.0
2008-02-22 00:28:00,2.40142,2.40495,2.39924,2.39924,10250000.0
2008-02-22 00:29:00,2.4042,2.40517,2.39921,2.40146,10500000.0
2008-02-22 00:30:00,2.40528,2.40534,2.40403,2.4047,11500000.0
2008-02-22 00:31:00,2.402,2.40396,2.40167,2.40384,8500000.0
2008-02-22 00:32:00,2.40132,2.40193,2.39733,2.40193,9750000.0
2008-02-22 00:33:00,2.40105,2.40265,2.39887,2.40245,11890000.0
2008-02-22 00:34:00,2.4021,2.40376,2.398,2.40154,9250000.0
2008-02-22 00:35:00,2.39994,2.40322,2.39994,2.40321,8630000.0
2008-02-22 00:36:00,2.40428,2.40437,2.39854,2.40155,14250000.0
2008-02-22 00:37:00,2.39637,2.40306,2.39637,2.40302,8250000.0
2008-02-22 00:38:00,2.40251,2.40483,2.40178,2.40233,9000000.0
2008-02-22 00:39:00,2.40309,2.40392,2.39978,2.39978,8750000.0
2008-02-22 00:40:00,2.40011,2.40416,2.40011,2.40416,7000000.0
2008-02-22 00:41:00,2.40115,2.40412,2.39973,2.4025,5500000.0
2008-02-22 00:42:00,2.40124,2.40395,2.39961,2.4034,10750000.0
2008-02-22 00:43:00,2.40439,2.40512,2.39964,2.40178,7750000.0
2008-02-22 00:44:00,2.39927,2.40449,2.39927,2.40449,7000000.0
2008-02-22 00:45:00,2.40359,2.40388,2.40062,2.40331,8000000.0
2008-02-22 00:46:00,2.39996,2.40441,2.39991,2.40376,8130000.0
2008-02-22 00:47:00,2.40397,2.40397,2.39822,2.40023,7250000.0
2008-02-22 00:48:00,2.401,2.40529,2.401,2.40529,6380000.0
2008-02-22 00:49:00,2.40318,2.40396,2.40066,2.40178,11750000.0
2008-02-22 00:50:00,2.39966,2.39992,2.39914,2.39992,5750000.0
2008-02-22 00:51:00,2.40073,2.40365,2.39887,2.40159,8630000.0
2008-02-22 00:52:00,2.40132,2.40252,2.40118,2.40241,12760000.0
2008-02-22 00:53:00,2.40004,2.40314,2.39937,2.40086,11880000.0
2008-02-22 00:54:00,2.40267,2.40384,2.39924,2.39924,6750000.0
2008-02-22 00:55:00,2.40196,2.40384,2.40196,2.40283,6630000.0
2008-02-22 00:56:00,2.40235,2.40293,2.40056,2.40056,8000000.0
2008-02-22 00:57:00,2.40304,2.40304,2.40089,2.40291,6750000.0
2008-02-22 00:58:00,2.40118,2.40291,2.39931,2.40037,15250000.0
2008-02-22 00:59:00,2.40218,2.4022,2.39995,2.4022,6130000.0
2008-02-22 01:00:00,2.4022,2.40287,2.39868,2.40187,8500000.0
2008-02-22 01:01:00,2.40341,2.40343,2.4015,2.4015,7750000.0
2008-02-22 01:02:00,2.3996,2.4025,2.39824,2.40064,12630000.0
2008-02-22 01:03:00,2.40098,2.40273,2.39949,2.40075,9380000.0
2008-02-22 01:04:00,2.40378,2.40378,2.40167,2.40167,9250000.0
2008-02-22 01:05:00,2.40027,2.40306,2.39908,2.40165,8250000.0
2008-02-22 01:06:00,2.40242,2.40279,2.40147,2.40249,7500000.0
2008-02-22 01:07:00,2.40335,2.40335,2.39991,2.4,9880000.0
2008-02-22 01:08:00,2.40166,2.40388,2.40148,2.40388,11000000.0
2008-02-22 01:09:00,2.40334,2.40334,2.40041,2.40323,8250000.0
2008-02-22 01:10:00,2.40137,2.40728,2.40097,2.40429,5500000.0
2008-02-22 01:11:00,2.40251,2.40487,2.39983,2.40197,15000000.0
2008-02-22 01:12:00,2.40298,2.40298,2.39832,2.40042,7000000.0
2008-02-22 01:13:00,2.40109,2.40255,2.39928,2.40002,6250000.0
2008-02-22 01:14:00,2.40294,2.40381,2.39825,2.40365,6630000.0
2008-02-22 01:15:00,2.40119,2.40366,2.4008,2.4033,7250000.0
2008-02-22 01:16:00,2.40113,2.40332,2.40064,2.40332,3750000.0
2008-02-22 01:17:00,2.4041,2.4041,2.40058,2.40259,13000000.0
2008-02-22 01:18:00,2.40463,2.40463,2.39878,2.4,9380000.0
2008-02-22 01:19:00,2.40127,2.4035,2.39996,2.40333,8500000.0
2008-02-22 01:20:00,2.40337,2.40369,2.40087,2.40332,9000000.0
2008-02-22 01:21:00,2.40264,2.40264,2.39684,2.40008,11250000.0
2008-02-22 01:22:00,2.40163,2.40445,2.39953,2.39953,6750000.0
2008-02-22 01:23:00,2.39938,2.40381,2.39832,2.40154,10380000.0
2008-02-22 01:24:00,2.40401,2.40401,2.4013,2.40346,9250000.0
2008-02-22 01:25:00,2.40301,2.40301,2.3983,2.40029,7000000.0
2008-02-22 01:26:00,2.39704,2.40376,2.39704,2.39983,16000000.0
2008-02-22 01:27:00,2.40292,2.40355,2.39767,2.40355,6750000.0
2008-02-22 01:28:00,2.40285,2.40428,2.40102,2.40146,5500000.0
2008-02-22 01:29:00,2.40097,2.40428,2.40097,2.40424,6500000.0
2008-02-22 01:30:00,2.4029,2.40335,2.39943,2.39943,14260000.0
2008-02-22 01:31:00,2.40223,2.40358,2.39906,2.40358,8500000.0
2008-02-22 01:32:00,2.40054,2.40367,2.39804,2.40161,10880000.0
2008-02-22 01:33:00,2.40436,2.40436,2.39667,2.40092,5380000.0
2008-02-22 01:35:00,2.39969,2.40017,2.39648,2.39936,12250000.0
2008-02-22 01:36:00,2.40284,2.40427,2.40165,2.40165,9250000.0
2008-02-22 01:38:00,2.40064,2.40431,2.40064,2.40393,7000000.0
2008-02-22 01:39:00,2.4028,2.40374,2.39898,2.40374,8250000.0
2008-02-22 01:40:00,2.40328,2.40356,2.40121,2.40197,9500000.0
2008-02-22 01:41:00,2.40312,2.40312,2.39902,2.40055,10500000.0
2008-02-22 01:42:00,2.39972,2.39978,2.39527,2.39613,10750000.0
2008-02-22 01:43:00,2.40286,2.4034,2.39755,2.40288,10500000.0
2008-02-22 01:44:00,2.40059,2.40391,2.39705,2.40339,18000000.0
2008-02-22 01:45:00,2.40255,2.40359,2.39791,2.40315,13250000.0
2008-02-22 01:46:00,2.40265,2.40399,2.39876,2.39876,10500000.0
2008-02-22 01:47:00,2.40458,2.40458,2.40183,2.40365,13250000.0
2008-02-22 01:48:00,2.39866,2.40375,2.39866,2.403,7250000.0
2008-02-22 01:49:00,2.40233,2.40375,2.40164,2.40259,11630000.0
2008-02-22 01:50:00,2.40047,2.40361,2.40024,2.40361,11500000.0
2008-02-22 01:51:00,2.40405,2.40405,2.40187,2.40358,7630000.0
2008-02-22 01:52:00,2.40216,2.40335,2.39768,2.40216,9380000.0
2008-02-22 01:53:00,2.39928,2.40394,2.39928,2.40004,7500000.0
2008-02-22 01:54:00,2.40236,2.40312,2.39983,2.40312,10250000.0
2008-02-22 01:55:00,2.40179,2.40489,2.40084,2.40481,18500000.0
2008-02-22 01:56:00,2.40167,2.4047,2.39983,2.40166,8500000.0
2008-02-22 01:57:00,2.40319,2.4044,2.39974,2.40336,14500000.0
2008-02-22 01:58:00,2.40532,2.40573,2.40408,2.40492,7500000.0
2008-02-22 02:00:00,2.40389,2.40508,2.4025,2.40391,11000000.0
2008-02-22 02:01:00,2.40294,2.40386,2.40294,2.40306,5750000.0
2008-02-22 02:02:00,2.40204,2.40462,2.40204,2.40345,12500000.0
2008-02-22 02:03:00,2.40139,2.40363,2.40087,2.40223,5250000.0
2008-02-22 02:04:00,2.40383,2.40386,2.39875,2.40212,13380000.0
2008-02-22 02:05:00,2.40081,2.40463,2.4008,2.40463,14500000.0
2008-02-22 02:06:00,2.40168,2.4038,2.40092,2.4012,7250000.0
2008-02-22 02:07:00,2.40502,2.40502,2.40313,2.40502,7380000.0
2008-02-22 02:09:00,2.40489,2.40543,2.40173,2.40173,6630000.0
2008-02-22 02:10:00,2.40296,2.40356,2.40132,2.40342,5750000.0
2008-02-22 02:11:00,2.40375,2.40398,2.39985,2.40398,7880000.0
2008-02-22 02:12:00,2.40497,2.40547,2.40145,2.40511,8500000.0
2008-02-22 02:13:00,2.40438,2.40553,2.40303,2.40372,13130000.0
2008-02-22 02:14:00,2.40098,2.40371,2.40085,2.40295,10250000.0
2008-02-22 02:15:00,2.40386,2.40464,2.4031,2.4031,5630000.0
2008-02-22 02:16:00,2.40066,2.40368,2.39984,2.40237,5500000.0
2008-02-22 02:17:00,2.40252,2.40389,2.4006,2.4006,5250000.0
2008-02-22 02:18:00,2.40085,2.40407,2.40085,2.40363,8500000.0
2008-02-22 02:19:00,2.40532,2.40572,2.40372,2.40531,9630000.0
2008-02-22 02:20:00,2.40312,2.40449,2.40003,2.40449,6250000.0
2008-02-22 02:21:00,2.40374,2.40374,2.40244,2.40374,5250000.0
2008-02-22 02:22:00,2.40128,2.40447,2.39884,2.40447,12750000.0
2008-02-22 02:23:00,2.40313,2.40581,2.40258,2.40386,8250000.0
2008-02-22 02:24:00,2.40251,2.40455,2.39948,2.40455,10000000.0
2008-02-22 02:25:00,2.40423,2.40446,2.39878,2.40446,8500000.0
2008-02-22 02:26:00,2.40257,2.40457,2.40066,2.40405,8000000.0
2008-02-22 02:27:00,2.40328,2.40473,2.40272,2.40391,7130000.0
2008-02-22 02:28:00,2.40166,2.40375,2.39877,2.40114,10880000.0
2008-02-22 02:29:00,2.40322,2.40548,2.40322,2.40418,9000000.0
2008-02-22 02:30:00,2.40048,2.40474,2.40048,2.40391,9750000.0
2008-02-22 02:31:00,2.40356,2.40547,2.4025,2.4025,7000000.0
2008-02-22 02:32:00,2.40311,2.40383,2.39856,2.39991,8000000.0
2008-02-22 02:33:00,2.40341,2.40452,2.40055,2.40438,6250000.0
2008-02-22 02:34:00,2.39923,2.40399,2.39813,2.40355,8500000.0
2008-02-22 02:35:00,2.40322,2.40446,2.3991,2.40409,7500000.0
2008-02-22 02:36:00,2.40432,2.40592,2.40054,2.40476,13380000.0
2008-02-22 02:37:00,2.3978,2.40538,2.3978,2.4019,14750000.0
2008-02-22 02:38:00,2.40327,2.40626,2.4026,2.40285,9500000.0
2008-02-22 02:39:00,2.4036,2.4054,2.40032,2.4032,13510000.0
2008-02-22 02:40:00,2.4057,2.40584,2.40271,2.40524,12000000.0
2008-02-22 02:41:00,2.40322,2.40514,2.40073,2.40073,7000000.0
2008-02-22 02:42:00,2.40466,2.4054,2.40161,2.4054,7000000.0
2008-02-22 02:43:00,2.40446,2.40517,2.39914,2.40517,10000000.0
2008-02-22 02:44:00,2.4055,2.40604,2.4008,2.40247,5500000.0
2008-02-22 02:45:00,2.40383,2.40472,2.39849,2.40155,10630000.0
2008-02-22 02:46:00,2.40393,2.40465,2.4012,2.40414,10500000.0
2008-02-22 02:47:00,2.40424,2.40478,2.40226,2.40324,6750000.0
2008-02-22 02:48:00,2.40245,2.40582,2.40214,2.40582,9750000.0
2008-02-22 02:49:00,2.40393,2.40548,2.40178,2.40214,7000000.0
2008-02-22 02:50:00,2.40342,2.40566,2.40342,2.40566,3750000.0
2008-02-22 02:51:00,2.40257,2.40355,2.40071,2.40355,9000000.0
2008-02-22 02:52:00,2.39986,2.40487,2.39986,2.40207,9630000.0
2008-02-22 02:53:00,2.40614,2.40614,2.40379,2.40517,7000000.0
2008-02-22 02:54:00,2.40276,2.40538,2.39956,2.40426,8750000.0
2008-02-22 02:55:00,2.40376,2.40537,2.39812,2.40517,16000000.0
2008-02-22 02:56:00,2.40526,2.4068,2.40054,2.40509,12000000.0
2008-02-22 02:57:00,2.405,2.40517,2.40174,2.40174,10500000.0
2008-02-22 02:58:00,2.40423,2.40549,2.40264,2.40264,12250000.0
2008-02-22 02:59:00,2.40022,2.40556,2.40019,2.40556,5500000.0
2008-02-22 03:00:00,2.40443,2.40462,2.40278,2.40462,12630000.0
2008-02-22 03:01:00,2.40435,2.40463,2.40166,2.40368,8750000.0
2008-02-22 03:02:00,2.40506,2.40506,2.40394,2.40443,7380000.0
2008-02-22 03:03:00,2.4035,2.40591,2.4035,2.40591,7250000.0
2008-02-22 03:04:00,2.40294,2.40624,2.40155,2.40441,7500000.0
2008-02-22 03:05:00,2.40525,2.40639,2.40277,2.40639,7750000.0
2008-02-22 03:06:00,2.40366,2.40668,2.40226,2.40615,15250000.0
2008-02-22 03:07:00,2.40497,2.40555,2.40222,2.40328,5500000.0
2008-02-22 03:08:00,2.40427,2.40655,2.40057,2.4032,12500000.0
2008-02-22 03:09:00,2.40641,2.40654,2.40166,2.40483,7000000.0
2008-02-22 03:10:00,2.40534,2.40572,2.40408,2.40453,5500000.0
2008-02-22 03:12:00,2.4049,2.40547,2.40149,2.40505,5250000.0
2008-02-22 03:13:00,2.40326,2.40674,2.40313,2.40415,11750000.0
2008-02-22 03:14:00,2.40517,2.40715,2.40173,2.40533,12500000.0
2008-02-22 03:15:00,2.4044,2.40577,2.40104,2.40104,5500000.0
2008-02-22 03:16:00,2.40459,2.40617,2.40253,2.40253,7000000.0
2008-02-22 03:17:00,2.40653,2.40724,2.40364,2.40722,9250000.0
2008-02-22 03:18:00,2.40561,2.40704,2.40264,2.40696,5630000.0
2008-02-22 03:19:00,2.40473,2.40473,2.4005,2.40289,6380000.0
2008-02-22 03:21:00,2.40604,2.40724,2.40233,2.40695,8250000.0
2008-02-22 03:22:00,2.40498,2.40744,2.40498,2.4061,9500000.0
2008-02-22 03:23:00,2.40444,2.40674,2.40317,2.4048,9130000.0
2008-02-22 03:24:00,2.40454,2.40454,2.40005,2.40305,5750000.0
2008-02-22 03:25:00,2.40587,2.40658,2.40031,2.40469,7750000.0
2008-02-22 03:26:00,2.40537,2.40737,2.40064,2.40331,5500000.0
2008-02-22 03:27:00,2.40519,2.40697,2.40282,2.40379,11880000.0
2008-02-22 03:28:00,2.40558,2.40666,2.40182,2.4031,9750000.0
2008-02-22 03:29:00,2.4051,2.40588,2.40083,2.40502,9380000.0
2008-02-22 03:30:00,2.40614,2.4071,2.40362,2.40362,7000000.0
2008-02-22 03:31:00,2.40586,2.40762,2.40433,2.40669,6630000.0
2008-02-22 03:32:00,2.40178,2.40695,2.40178,2.40373,10750000.0
2008-02-22 03:33:00,2.40579,2.40774,2.40421,2.40421,8500000.0
2008-02-22 03:34:00,2.40299,2.40745,2.40299,2.40695,7630000.0
2008-02-22 03:35:00,2.40475,2.40753,2.40447,2.40481,9130000.0
2008-02-22 03:36:00,2.40793,2.40793,2.4013,2.4013,6000000.0
2008-02-22 03:37:00,2.40559,2.40717,2.40498,2.40601,5500000.0
2008-02-22 03:38:00,2.40707,2.40768,2.40261,2.40261,9760000.0
2008-02-22 03:39:00,2.40641,2.40688,2.40222,2.40222,8250000.0
2008-02-22 03:40:00,2.40534,2.40817,2.40534,2.40817,9000000.0
2008-02-22 03:41:00,2.40776,2.40776,2.40326,2.40574,5750000.0
2008-02-22 03:42:00,2.40312,2.40723,2.40176,2.40661,6500000.0
2008-02-22 03:43:00,2.40365,2.40689,2.40326,2.40361,6250000.0
2008-02-22 03:44:00,2.40735,2.40735,2.40528,2.40693,9130000.0
2008-02-22 03:45:00,2.40597,2.40762,2.40334,2.40518,11130000.0
2008-02-22 03:46:00,2.40542,2.40623,2.40341,2.40552,6750000.0
2008-02-22 03:47:00,2.40341,2.40522,2.40036,2.40474,11000000.0
2008-02-22 03:48:00,2.40443,2.40498,2.40177,2.40301,5630000.0
2008-02-22 03:49:00,2.40751,2.40751,2.40151,2.4037,10880000.0
2008-02-22 03:50:00,2.40133,2.40708,2.40063,2.40625,7500000.0
2008-02-22 03:51:00,2.40552,2.40628,2.40248,2.40426,10250000.0
2008-02-22 03:52:00,2.4062,2.40648,2.40055,2.40232,7750000.0
2008-02-22 03:53:00,2.40375,2.40625,2.40065,2.40347,12500000.0
2008-02-22 03:54:00,2.4016,2.40573,2.4016,2.40573,8130000.0
2008-02-22 03:55:00,2.4021,2.40634,2.4016,2.4016,8500000.0
2008-02-22 03:56:00,2.40491,2.40538,2.39894,2.39894,10500000.0
2008-02-22 03:57:00,2.40447,2.40557,2.40355,2.405,8750000.0
2008-02-22 03:58:00,2.3986,2.40499,2.3986,2.40318,7630000.0
2008-02-22 03:59:00,2.40521,2.40602,2.40432,2.40469,13130000.0
2008-02-22 04:00:00,2.40229,2.40633,2.4017,2.40575,9500000.0
2008-02-22 04:01:00,2.404,2.40518,2.40051,2.40518,7250000.0
2008-02-22 04:02:00,2.40543,2.40543,2.39981,2.40453,9750000.0
2008-02-22 04:03:00,2.40239,2.40414,2.40077,2.40267,7130000.0
2008-02-22 04:04:00,2.40121,2.40537,2.40121,2.40484,6500000.0
2008-02-22 04:05:00,2.404,2.40477,2.39975,2.40072,10250000.0
2008-02-22 04:06:00,2.40273,2.40377,2.39737,2.40249,7750000.0
2008-02-22 04:07:00,2.39925,2.40479,2.39925,2.40479,6000000.0
2008-02-22 04:08:00,2.40317,2.40444,2.39885,2.40362,5500000.0
2008-02-22 04:09:00,2.40587,2.40587,2.40072,2.40279,7500000.0
2008-02-22 04:10:00,2.3994,2.40345,2.39898,2.40324,5500000.0
2008-02-22 04:11:00,2.40569,2.40569,2.39895,2.39895,5500000.0
2008-02-22 04:12:00,2.40368,2.40541,2.4016,2.40524,7500000.0
2008-02-22 04:13:00,2.40446,2.40593,2.40319,2.40423,5750000.0
2008-02-22 04:14:00,2.40143,2.4059,2.40057,2.4059,6750000.0
2008-02-22 04:15:00,2.40305,2.40601,2.40305,2.40574,9380000.0
2008-02-22 04:16:00,2.40403,2.40483,2.40165,2.4038,6000000.0
2008-02-22 04:17:00,2.40486,2.40551,2.40001,2.40317,9250000.0
2008-02-22 04:18:00,2.4053,2.40641,2.40249,2.40601,10250000.0
2008-02-22 04:19:00,2.40436,2.40545,2.40062,2.40062,7000000.0
2008-02-22 04:21:00,2.40165,2.40165,2.40073,2.40161,5500000.0
2008-02-22 04:22:00,2.40646,2.40714,2.40307,2.40618,8500000.0
2008-02-22 04:23:00,2.40322,2.40565,2.4013,2.40356,9250000.0
2008-02-22 04:24:00,2.40293,2.40584,2.402,2.40581,7750000.0
2008-02-22 04:25:00,2.4046,2.40535,2.40022,2.40336,7000000.0
2008-02-22 04:26:00,2.40499,2.40794,2.40271,2.40693,5500000.0
2008-02-22 04:27:00,2.40301,2.40524,2.40116,2.4035,7750000.0
2008-02-22 04:28:00,2.4016,2.40583,2.40075,2.40075,8630000.0
2008-02-22 04:29:00,2.40546,2.40682,2.40262,2.40387,8750000.0
2008-02-22 04:30:00,2.40374,2.40635,2.40374,2.40635,6260000.0
2008-02-22 04:31:00,2.40553,2.40593,2.40007,2.40543,6380000.0
2008-02-22 04:32:00,2.40609,2.40609,2.40367,2.40367,5250000.0
2008-02-22 04:33:00,2.3986,2.40527,2.3986,2.40444,8000000.0
2008-02-22 04:34:00,2.40429,2.40637,2.40123,2.40586,6500000.0
2008-02-22 04:35:00,2.40342,2.40515,2.40149,2.40367,6750000.0
2008-02-22 04:36:00,2.40341,2.40547,2.40171,2.40471,7250000.0
2008-02-22 04:37:00,2.40358,2.40547,2.40162,2.40236,8250000.0
2008-02-22 04:38:00,2.40442,2.40601,2.39977,2.40287,8750000.0
2008-02-22 04:39:00,2.40157,2.40157,2.39933,2.40116,9250000.0
2008-02-22 04:41:00,2.40494,2.40494,2.40231,2.40295,8500000.0
2008-02-22 04:42:00,2.40369,2.40462,2.40253,2.40374,8000000.0
2008-02-22 04:43:00,2.40514,2.40514,2.40246,2.40467,6000000.0
2008-02-22 04:44:00,2.40555,2.40555,2.39987,2.40106,9130000.0
2008-02-22 04:45:00,2.40303,2.40388,2.39854,2.40243,6500000.0
2008-02-22 04:46:00,2.4067,2.4067,2.4016,2.40457,10000000.0
2008-02-22 04:47:00,2.4011,2.40157,2.39553,2.40095,9880000.0
2008-02-22 04:48:00,2.40112,2.40173,2.39828,2.40173,8880000.0
2008-02-22 04:50:00,2.40357,2.40548,2.4016,2.40327,9000000.0
2008-02-22 04:51:00,2.40506,2.4058,2.40146,2.40197,8000000.0
2008-02-22 04:52:00,2.40215,2.4053,2.40108,2.40108,8000000.0
2008-02-22 04:53:00,2.40473,2.40531,2.40036,2.40036,8750000.0
2008-02-22 04:54:00,2.40132,2.40152,2.39978,2.40048,5130000.0
2008-02-22 04:55:00,2.40477,2.40597,2.40026,2.40533,6250000.0
2008-02-22 04:56:00,2.40255,2.40394,2.40045,2.40394,9000000.0
2008-02-22 04:57:00,2.40505,2.40508,2.40136,2.40251,7500000.0
2008-02-22 04:58:00,2.40555,2.40633,2.40332,2.40332,8250000.0
2008-02-22 04:59:00,2.40288,2.40288,2.39878,2.40013,7000000.0
2008-02-22 05:00:00,2.40419,2.40581,2.40345,2.40387,8880000.0
2008-02-22 05:01:00,2.40332,2.40559,2.4014,2.40303,5750000.0
2008-02-22 05:02:00,2.4026,2.40286,2.39904,2.40111,7250000.0
2008-02-22 05:03:00,2.40435,2.40444,2.40001,2.40423,7750000.0
2008-02-22 05:04:00,2.40096,2.40591,2.40096,2.40562,10000000.0
2008-02-22 05:05:00,2.40572,2.40642,2.40452,2.40631,8250000.0
2008-02-22 05:06:00,2.40441,2.40634,2.40295,2.40616,6500000.0
2008-02-22 05:07:00,2.40612,2.40612,2.39972,2.40049,5500000.0
2008-02-22 05:08:00,2.40569,2.40574,2.39995,2.39995,9000000.0
2008-02-22 05:09:00,2.4041,2.4041,2.40046,2.40409,10750000.0
2008-02-22 05:10:00,2.39833,2.40177,2.39807,2.40177,6630000.0
2008-02-22 05:11:00,2.40678,2.40678,2.40302,2.40417,8130000.0
2008-02-22 05:12:00,2.40637,2.4067,2.40268,2.40513,5500000.0
2008-02-22 05:13:00,2.40439,2.40563,2.40001,2.4052,5500000.0
2008-02-22 05:14:00,2.40608,2.40608,2.4028,2.40321,9500000.0
2008-02-22 05:15:00,2.40531,2.40539,2.40023,2.40539,6750000.0
2008-02-22 05:16:00,2.40378,2.40442,2.39944,2.39944,12500000.0
2008-02-22 05:17:00,2.39701,2.40173,2.39701,2.40113,10000000.0
2008-02-22 05:18:00,2.40386,2.40643,2.40259,2.40643,12250000.0
2008-02-22 05:19:00,2.40362,2.40547,2.40286,2.40547,7500000.0
2008-02-22 05:20:00,2.40142,2.40594,2.40142,2.40366,6250000.0
2008-02-22 05:21:00,2.40029,2.4056,2.40029,2.4056,6000000.0
2008-02-22 05:22:00,2.40397,2.40641,2.40002,2.4062,8000000.0
2008-02-22 05:23:00,2.40449,2.40533,2.40287,2.40404,5250000.0
2008-02-22 05:24:00,2.39977,2.40197,2.39603,2.39603,7500000.0
2008-02-22 05:25:00,2.40247,2.40597,2.40212,2.40564,8750000.0
2008-02-22 05:26:00,2.39934,2.40642,2.39934,2.40553,10750000.0
2008-02-22 05:27:00,2.40132,2.40173,2.39978,2.39978,6750000.0
2008-02-22 05:28:00,2.40252,2.40615,2.40009,2.40615,9010000.0
2008-02-22 05:29:00,2.40618,2.40621,2.40003,2.40566,7130000.0
2008-02-22 05:30:00,2.40595,2.40625,2.40105,2.40105,9250000.0
2008-02-22 05:31:00,2.40294,2.40462,2.40116,2.40293,11880000.0
2008-02-22 05:32:00,2.39983,2.40408,2.39934,2.40109,7250000.0
2008-02-22 05:33:00,2.40443,2.40493,2.40129,2.40493,8250000.0
2008-02-22 05:34:00,2.40402,2.4054,2.40201,2.40503,7000000.0
2008-02-22 05:35:00,2.40505,2.40674,2.40164,2.40164,8750000.0
2008-02-22 05:36:00,2.39701,2.40198,2.39701,2.40048,7250000.0
2008-02-22 05:37:00,2.40449,2.40571,2.40078,2.40214,9500000.0
2008-02-22 05:38:00,2.40448,2.40452,2.40317,2.40452,10250000.0
2008-02-22 05:39:00,2.40267,2.40611,2.40267,2.40554,8500000.0
2008-02-22 05:40:00,2.40545,2.40634,2.40044,2.40044,7500000.0
2008-02-22 05:41:00,2.40111,2.40577,2.40111,2.40577,7250000.0
2008-02-22 05:42:00,2.40253,2.40452,2.39884,2.40224,10500000.0
2008-02-22 05:43:00,2.40487,2.40543,2.40236,2.4054,6500000.0
2008-02-22 05:44:00,2.40188,2.40474,2.39977,2.39977,11250000.0
2008-02-22 05:45:00,2.40122,2.4055,2.40122,2.40497,9500000.0
2008-02-22 05:46:00,2.40322,2.406,2.4002,2.4056,6250000.0
2008-02-22 05:47:00,2.40331,2.40467,2.40139,2.4034,6000000.0
2008-02-22 05:48:00,2.40407,2.40451,2.39746,2.39746,5250000.0
2008-02-22 05:49:00,2.40366,2.40366,2.39849,2.40115,8750000.0
2008-02-22 05:50:00,2.40124,2.4046,2.39986,2.4029,8750000.0
2008-02-22 05:51:00,2.40444,2.40556,2.40186,2.40186,6880000.0
2008-02-22 05:52:00,2.4041,2.40538,2.40084,2.40084,7750000.0
2008-02-22 05:53:00,2.40178,2.40495,2.40088,2.40495,7750000.0
2008-02-22 05:54:00,2.4003,2.40453,2.4003,2.4043,8750000.0
2008-02-22 05:55:00,2.40403,2.4049,2.3988,2.3988,6000000.0
2008-02-22 05:56:00,2.4033,2.40541,2.39954,2.40362,8500000.0
2008-02-22 05:57:00,2.4043,2.4059,2.40062,2.40351,7250000.0
2008-02-22 05:58:00,2.40606,2.40606,2.40152,2.40183,6000000.0
2008-02-22 05:59:00,2.40081,2.40082,2.39918,2.40082,8750000.0
2008-02-22 06:00:00,2.39929,2.40509,2.39929,2.3999,9380000.0
2008-02-22 06:01:00,2.40339,2.40631,2.40237,2.40631,7750000.0
2008-02-22 06:02:00,2.39944,2.40503,2.39944,2.40093,9010000.0
2008-02-22 06:03:00,2.4001,2.40562,2.4001,2.40562,9500000.0
2008-02-22 06:04:00,2.39866,2.40437,2.39866,2.40072,8500000.0
2008-02-22 06:05:00,2.40511,2.40511,2.40038,2.40038,7880000.0
2008-02-22 06:07:00,2.39937,2.40116,2.39692,2.39953,10000000.0
2008-02-22 06:08:00,2.40121,2.40142,2.39933,2.40015,7890000.0
2008-02-22 06:10:00,2.39808,2.40142,2.39808,2.40043,7500000.0
2008-02-22 06:11:00,2.39916,2.40437,2.39704,2.40437,8880000.0
2008-02-22 06:12:00,2.40574,2.40574,2.40162,2.40279,8000000.0
2008-02-22 06:13:00,2.40228,2.40404,2.40098,2.40273,10000000.0
2008-02-22 06:14:00,2.40266,2.40542,2.40266,2.40542,12250000.0
2008-02-22 06:15:00,2.40268,2.40591,2.40268,2.40327,7750000.0
2008-02-22 06:16:00,2.40179,2.4059,2.40179,2.4059,8000000.0
2008-02-22 06:17:00,2.40515,2.40537,2.40182,2.40182,8500000.0
2008-02-22 06:18:00,2.4003,2.40563,2.4003,2.40563,6000000.0
2008-02-22 06:19:00,2.40319,2.4051,2.40124,2.40277,10000000.0
2008-02-22 06:20:00,2.40221,2.40648,2.40178,2.40648,11250000.0
2008-02-22 06:21:00,2.40161,2.40527,2.40161,2.40431,7750000.0
2008-02-22 06:22:00,2.40555,2.40555,2.40108,2.40536,9250000.0
2008-02-22 06:23:00,2.40363,2.40553,2.4028,2.40553,8000000.0
2008-02-22 06:24:00,2.40296,2.40514,2.39867,2.39867,12390000.0
2008-02-22 06:25:00,2.40514,2.40514,2.40124,2.40504,8000000.0
2008-02-22 06:26:00,2.40341,2.40621,2.40263,2.40521,6250000.0
2008-02-22 06:27:00,2.40469,2.40469,2.40029,2.40029,5750000.0
2008-02-22 06:28:00,2.40146,2.40491,2.40146,2.40328,16250000.0
2008-02-22 06:29:00,2.4033,2.40367,2.39823,2.40274,9130000.0
2008-02-22 06:30:00,2.40688,2.40688,2.40084,2.40267,6500000.0
2008-02-22 06:31:00,2.40424,2.40542,2.39978,2.40105,6250000.0
2008-02-22 06:33:00,2.40613,2.40745,2.4032,2.40691,9250000.0
2008-02-22 06:34:00,2.40305,2.40675,2.40228,2.40675,11000000.0
2008-02-22 06:35:00,2.40202,2.40686,2.40202,2.40644,7380000.0
2008-02-22 06:36:00,2.40644,2.40679,2.40367,2.40367,5250000.0
2008-02-22 06:37:00,2.40529,2.40718,2.40008,2.4051,10500000.0
2008-02-22 06:38:00,2.40482,2.40663,2.40377,2.40499,13130000.0
2008-02-22 06:39:00,2.40453,2.40708,2.40247,2.40647,8880000.0
2008-02-22 06:40:00,2.40713,2.4072,2.40295,2.40562,5750000.0
2008-02-22 06:41:00,2.40257,2.40619,2.40091,2.40492,8500000.0
2008-02-22 06:42:00,2.40656,2.407,2.40282,2.40436,8250000.0
2008-02-22 06:43:00,2.40211,2.40634,2.40211,2.40412,7000000.0
2008-02-22 06:44:00,2.4057,2.40578,2.39986,2.40354,8630000.0
2008-02-22 06:45:00,2.40284,2.40625,2.40284,2.40536,5500000.0
2008-02-22 06:47:00,2.40378,2.40692,2.40378,2.40691,5630000.0
2008-02-22 06:48:00,2.40442,2.40648,2.40254,2.40648,6750000.0
2008-02-22 06:49:00,2.40032,2.40497,2.40032,2.40497,7000000.0
2008-02-22 06:50:00,2.40377,2.406,2.4016,2.40546,8750000.0
2008-02-22 06:51:00,2.40358,2.40531,2.40135,2.40135,12630000.0
2008-02-22 06:52:00,2.40428,2.40615,2.40314,2.40609,8380000.0
2008-02-22 06:53:00,2.40369,2.40579,2.40178,2.40475,9250000.0
2008-02-22 06:54:00,2.40301,2.4065,2.40134,2.4065,11000000.0
2008-02-22 06:55:00,2.40378,2.40534,2.40169,2.40494,8750000.0
2008-02-22 06:56:00,2.40603,2.40641,2.40408,2.40408,8000000.0
2008-02-22 06:57:00,2.40131,2.406,2.40131,2.40389,12750000.0
2008-02-22 06:58:00,2.40479,2.40627,2.40232,2.40581,6500000.0
2008-02-22 06:59:00,2.40202,2.40562,2.40034,2.40334,9000000.0
2008-02-22 07:00:00,2.40585,2.4066,2.40173,2.4066,10500000.0
2008-02-22 07:01:00,2.40361,2.40623,2.40085,2.40589,10250000.0
2008-02-22 07:02:00,2.40326,2.40563,2.40241,2.40305,10630000.0
2008-02-22 07:03:00,2.40335,2.40537,2.40141,2.40141,5500000.0
2008-02-22 07:04:00,2.40534,2.40719,2.40138,2.40296,14130000.0
2008-02-22 07:05:00,2.40613,2.40613,2.40266,2.40356,7500000.0
2008-02-22 07:06:00,2.40393,2.40681,2.40018,2.40681,9500000.0
2008-02-22 07:07:00,2.40475,2.40568,2.39982,2.40568,6500000.0
2008-02-22 07:08:00,2.40547,2.40605,2.40106,2.40106,8500000.0
2008-02-22 07:09:00,2.40394,2.40604,2.40194,2.40194,14000000.0
2008-02-22 07:10:00,2.40664,2.40664,2.40096,2.4035,7880000.0
2008-02-22 07:11:00,2.4068,2.4068,2.40299,2.40299,7380000.0
2008-02-22 07:12:00,2.40364,2.40538,2.40023,2.40504,10250000.0
2008-02-22 07:13:00,2.40619,2.40619,2.40051,2.4022,7500000.0
2008-02-22 07:14:00,2.40551,2.40627,2.40342,2.40627,6380000.0
2008-02-22 07:15:00,2.40416,2.40514,2.3992,2.40377,13380000.0
2008-02-22 07:16:00,2.40731,2.40777,2.40302,2.40777,8500000.0
2008-02-22 07:17:00,2.40498,2.40636,2.40287,2.40287,9000000.0
2008-02-22 07:18:00,2.40332,2.40332,2.40043,2.40242,6000000.0
2008-02-22 07:19:00,2.40501,2.40749,2.40157,2.40554,13000000.0
2008-02-22 07:20:00,2.40368,2.40777,2.40368,2.40558,5750000.0
2008-02-22 07:22:00,2.40411,2.40609,2.40051,2.40313,10000000.0
2008-02-22 07:23:00,2.40303,2.40617,2.40287,2.40302,6630000.0
2008-02-22 07:24:00,2.40239,2.40607,2.40147,2.40607,5750000.0
2008-02-22 07:25:00,2.40479,2.40614,2.40247,2.40247,7130000.0
2008-02-22 07:26:00,2.3991,2.40561,2.3991,2.40559,8630000.0
2008-02-22 07:27:00,2.404,2.40603,2.40276,2.4033,9750000.0
2008-02-22 07:28:00,2.40102,2.40578,2.40102,2.40426,7500000.0
2008-02-22 07:30:00,2.40399,2.40428,2.40218,2.40386,8250000.0
2008-02-22 07:31:00,2.40232,2.40433,2.40047,2.40402,5250000.0
2008-02-22 07:33:00,2.40055,2.40462,2.3999,2.40401,10000000.0
2008-02-22 07:34:00,2.40472,2.40579,2.40243,2.40514,9130000.0
2008-02-22 07:35:00,2.40375,2.40681,2.40375,2.40544,10250000.0
2008-02-22 07:36:00,2.40066,2.40531,2.40066,2.40379,6750000.0
2008-02-22 07:37:00,2.40545,2.40577,2.40274,2.40274,8250000.0
2008-02-22 07:38:00,2.40341,2.40407,2.40083,2.40407,9000000.0
2008-02-22 07:39:00,2.40385,2.40385,2.40385,2.40385,1000000.0
2008-02-22 07:40:00,2.40401,2.40487,2.39843,2.40332,7000000.0
2008-02-22 07:42:00,2.39978,2.40462,2.39978,2.40055,7130000.0
2008-02-22 07:43:00,2.40391,2.40402,2.40117,2.40117,8250000.0
2008-02-22 07:44:00,2.4013,2.40538,2.4013,2.40346,10250000.0
2008-02-22 07:45:00,2.40575,2.40575,2.40222,2.40303,10250000.0
2008-02-22 07:46:00,2.40401,2.40401,2.39746,2.40348,6000000.0
2008-02-22 07:47:00,2.40283,2.40584,2.40184,2.40584,8000000.0
2008-02-22 07:48:00,2.40523,2.40585,2.40166,2.4036,11010000.0
2008-02-22 07:49:00,2.4041,2.40522,2.40231,2.40281,7000000.0
2008-02-22 07:50:00,2.40378,2.40548,2.39949,2.40383,10510000.0
2008-02-22 07:51:00,2.40545,2.40545,2.40326,2.40446,5500000.0
2008-02-22 07:52:00,2.40312,2.40519,2.40302,2.40392,9750000.0
2008-02-22 07:53:00,2.40258,2.40362,2.39938,2.40177,9000000.0
2008-02-22 07:54:00,2.40504,2.40504,2.40204,2.40396,12130000.0
2008-02-22 07:55:00,2.40401,2.40489,2.40361,2.40489,6130000.0
2008-02-22 07:56:00,2.40371,2.40403,2.40143,2.40371,7000000.0
2008-02-22 07:57:00,2.40298,2.40566,2.40116,2.40446,8500000.0
2008-02-22 07:58:00,2.39981,2.40428,2.39981,2.40274,11750000.0
2008-02-22 07:59:00,2.4042,2.40511,2.40193,2.40511,11250000.0
2008-02-22 08:00:00,2.40238,2.40363,2.39913,2.40166,5880000.0
2008-02-22 08:01:00,2.40132,2.40325,2.39941,2.40143,8130000.0
2008-02-22 08:02:00,2.39808,2.40341,2.39614,2.40303,15500000.0
2008-02-22 08:03:00,2.40208,2.40441,2.39999,2.40441,8750000.0
2008-02-22 08:04:00,2.40415,2.40496,2.40241,2.40342,12510000.0
2008-02-22 08:05:00,2.40113,2.40513,2.40113,2.40225,6380000.0
2008-02-22 08:06:00,2.40383,2.40605,2.4,2.40486,6750000.0
2008-02-22 08:07:00,2.4031,2.40466,2.3989,2.40029,7380000.0
2008-02-22 08:08:00,2.40348,2.40533,2.40192,2.40495,8010000.0
2008-02-22 08:09:00,2.40429,2.4051,2.39959,2.40357,11000000.0
2008-02-22 08:10:00,2.40074,2.40434,2.40074,2.40366,7750000.0
2008-02-22 08:11:00,2.4028,2.40575,2.40068,2.40575,6750000.0
2008-02-22 08:12:00,2.40479,2.40479,2.40185,2.40215,7380000.0
2008-02-22 08:13:00,2.40458,2.40493,2.40339,2.40493,6130000.0
2008-02-22 08:14:00,2.40317,2.4046,2.39981,2.40391,8630000.0
2008-02-22 08:15:00,2.40286,2.4038,2.40035,2.40189,8750000.0
2008-02-22 08:16:00,2.40317,2.40468,2.40317,2.40355,6500000.0
2008-02-22 08:17:00,2.40346,2.40445,2.40258,2.40445,6750000.0
2008-02-22 08:18:00,2.40329,2.40427,2.39908,2.40427,6000000.0
2008-02-22 08:19:00,2.40412,2.40452,2.40182,2.40194,7500000.0
2008-02-22 08:20:00,2.40248,2.40473,2.4005,2.40211,7250000.0
2008-02-22 08:21:00,2.40302,2.40505,2.40269,2.40505,7250000.0
2008-02-22 08:22:00,2.40207,2.40548,2.40105,2.40474,9250000.0
2008-02-22 08:23:00,2.40483,2.40486,2.40272,2.40363,7500000.0
2008-02-22 08:24:00,2.40552,2.40585,2.40175,2.4047,6750000.0
2008-02-22 08:25:00,2.40376,2.40543,2.40211,2.40502,11250000.0
2008-02-22 08:26:00,2.40144,2.40412,2.39848,2.402,7750000.0
2008-02-22 08:27:00,2.4049,2.4056,2.40107,2.40435,7250000.0
2008-02-22 08:28:00,2.40396,2.40396,2.39942,2.40206,15750000.0
2008-02-22 08:29:00,2.4047,2.40538,2.40103,2.40103,7500000.0
2008-02-22 08:30:00,2.4033,2.40483,2.40185,2.40354,15250000.0
2008-02-22 08:31:00,2.40213,2.40547,2.40094,2.40455,6000000.0
2008-02-22 08:32:00,2.40239,2.40393,2.39959,2.39959,5500000.0
2008-02-22 08:33:00,2.40374,2.40374,2.40093,2.40093,5500000.0
2008-02-22 08:34:00,2.40379,2.40379,2.39626,2.40263,7500000.0
2008-02-22 08:35:00,2.40245,2.40347,2.40015,2.40296,7500000.0
2008-02-22 08:36:00,2.40297,2.40326,2.40003,2.40108,10630000.0
2008-02-22 08:37:00,2.40208,2.40358,2.40143,2.40302,8880000.0
2008-02-22 08:38:00,2.40255,2.40662,2.39826,2.40403,8250000.0
2008-02-22 08:39:00,2.40001,2.40413,2.39999,2.40413,10250000.0
2008-02-22 08:40:00,2.3985,2.40355,2.3985,2.40275,12750000.0
2008-02-22 08:41:00,2.39998,2.40386,2.3992,2.40295,13750000.0
2008-02-22 08:42:00,2.40214,2.40382,2.40048,2.40238,10750000.0
2008-02-22 08:43:00,2.39975,2.40434,2.39974,2.40292,14750000.0
2008-02-22 08:44:00,2.39898,2.40424,2.39817,2.40424,10500000.0
2008-02-22 08:45:00,2.40289,2.40468,2.40103,2.40257,8250000.0
2008-02-22 08:46:00,2.40435,2.40547,2.40284,2.40547,5250000.0
2008-02-22 08:47:00,2.40447,2.40609,2.40212,2.40607,6000000.0
2008-02-22 08:48:00,2.40545,2.40707,2.40148,2.40337,13630000.0
2008-02-22 08:49:00,2.40655,2.40767,2.40296,2.40767,5750000.0
2008-02-22 08:50:00,2.406,2.4077,2.40513,2.40765,6500000.0
2008-02-22 08:51:00,2.40565,2.40696,2.40313,2.40313,8880000.0
2008-02-22 08:52:00,2.4025,2.40724,2.4016,2.40455,8250000.0
2008-02-22 08:53:00,2.40538,2.40769,2.40049,2.40049,12250000.0
2008-02-22 08:54:00,2.40756,2.40785,2.40279,2.40733,8000000.0
2008-02-22 08:55:00,2.40734,2.40803,2.40618,2.4074,7750000.0
2008-02-22 08:56:00,2.40739,2.40798,2.40331,2.40471,10880000.0
2008-02-22 08:57:00,2.40266,2.40751,2.40105,2.4075,13500000.0
2008-02-22 08:58:00,2.40765,2.40765,2.40587,2.40691,5750000.0
2008-02-22 08:59:00,2.40819,2.40819,2.40224,2.40694,16250000.0
2008-02-22 09:00:00,2.40656,2.40717,2.40063,2.40226,5250000.0
2008-02-22 09:01:00,2.40729,2.40856,2.40298,2.40298,14000000.0
2008-02-22 09:02:00,2.40761,2.40827,2.40234,2.40787,7750000.0
2008-02-22 09:03:00,2.40344,2.40696,2.40134,2.40624,10250000.0
2008-02-22 09:04:00,2.40535,2.40868,2.40272,2.40592,8500000.0
2008-02-22 09:05:00,2.40595,2.40749,2.40253,2.40736,11880000.0
2008-02-22 09:06:00,2.40663,2.40663,2.40377,2.40576,8250000.0
2008-02-22 09:07:00,2.40555,2.4059,2.4006,2.4059,5510000.0
2008-02-22 09:08:00,2.40191,2.4063,2.4009,2.4055,10760000.0
2008-02-22 09:09:00,2.4032,2.40543,2.40136,2.40158,8880000.0
2008-02-22 09:10:00,2.40263,2.40478,2.40235,2.40478,6250000.0
2008-02-22 09:11:00,2.40304,2.40396,2.40002,2.40396,8750000.0
2008-02-22 09:12:00,2.40577,2.40577,2.39975,2.40372,7250000.0
2008-02-22 09:13:00,2.4036,2.40501,2.39794,2.405,9250000.0
2008-02-22 09:14:00,2.40147,2.40513,2.39822,2.40513,7880000.0
2008-02-22 09:15:00,2.40323,2.40489,2.40055,2.40489,15250000.0
2008-02-22 09:16:00,2.40521,2.4055,2.40024,2.40523,10750000.0
2008-02-22 09:17:00,2.40527,2.40553,2.40238,2.40467,7880000.0
2008-02-22 09:18:00,2.40027,2.40498,2.40013,2.40207,7000000.0
2008-02-22 09:19:00,2.40345,2.4051,2.39875,2.40312,5630000.0
2008-02-22 09:20:00,2.40252,2.40533,2.40117,2.40462,10000000.0
2008-02-22 09:21:00,2.40307,2.40531,2.39943,2.40214,11630000.0
2008-02-22 09:22:00,2.40535,2.40535,2.40079,2.40459,7250000.0
2008-02-22 09:23:00,2.40337,2.40528,2.40182,2.40528,9130000.0
2008-02-22 09:24:00,2.40245,2.40483,2.39881,2.40483,5250000.0
2008-02-22 09:25:00,2.40461,2.40474,2.39999,2.4047,14500000.0
2008-02-22 09:26:00,2.40444,2.40502,2.40208,2.40502,11000000.0
2008-02-22 09:27:00,2.40183,2.40562,2.3985,2.40549,11640000.0
2008-02-22 09:28:00,2.40442,2.40591,2.40158,2.40591,7750000.0
2008-02-22 09:29:00,2.40402,2.40525,2.39978,2.40522,16000000.0
2008-02-22 09:30:00,2.40264,2.40542,2.40244,2.4036,5500000.0
2008-02-22 09:31:00,2.40469,2.40506,2.40121,2.40363,10880000.0
2008-02-22 09:32:00,2.40345,2.40523,2.39928,2.40488,7880000.0
2008-02-22 09:33:00,2.40668,2.40668,2.40219,2.40391,8500000.0
2008-02-22 09:34:00,2.40428,2.40491,2.40341,2.40341,6380000.0
2008-02-22 09:35:00,2.40319,2.40536,2.39936,2.40536,13630000.0
2008-02-22 09:36:00,2.40514,2.40519,2.40152,2.40506,7500000.0
2008-02-22 09:37:00,2.40347,2.40609,2.3999,2.40052,8880000.0
2008-02-22 09:38:00,2.40303,2.4051,2.39986,2.40467,8130000.0
2008-02-22 09:39:00,2.40562,2.40625,2.40218,2.40422,8750000.0
2008-02-22 09:40:00,2.40305,2.40603,2.4014,2.4014,5750000.0
2008-02-22 09:41:00,2.4031,2.40664,2.40166,2.40435,13380000.0
2008-02-22 09:42:00,2.40156,2.40632,2.40033,2.40542,16630000.0
2008-02-22 09:43:00,2.40282,2.40728,2.40282,2.40619,8880000.0
2008-02-22 09:44:00,2.40691,2.40691,2.40304,2.40422,10500000.0
2008-02-22 09:45:00,2.40668,2.40748,2.40287,2.40633,12880000.0
2008-02-22 09:46:00,2.40652,2.40686,2.40387,2.40482,5500000.0
2008-02-22 09:47:00,2.40716,2.40862,2.40321,2.40374,6380000.0
2008-02-22 09:48:00,2.40896,2.40896,2.40468,2.40673,9250000.0
2008-02-22 09:49:00,2.40495,2.40748,2.40332,2.40332,7250000.0
2008-02-22 09:50:00,2.40512,2.40727,2.40281,2.40467,9250000.0
2008-02-22 09:51:00,2.40575,2.40768,2.40194,2.40656,8500000.0
2008-02-22 09:52:00,2.40711,2.40711,2.40226,2.4068,8500000.0
2008-02-22 09:53:00,2.40466,2.40663,2.40256,2.40457,8000000.0
2008-02-22 09:54:00,2.40641,2.40641,2.4023,2.40619,11500000.0
2008-02-22 09:55:00,2.40628,2.4067,2.40425,2.4048,5500000.0
2008-02-22 09:56:00,2.40652,2.40659,2.40352,2.40385,5250000.0
2008-02-22 09:57:00,2.40402,2.40693,2.40186,2.40693,11500000.0
2008-02-22 09:58:00,2.40177,2.40659,2.40134,2.4035,12250000.0
2008-02-22 09:59:00,2.40419,2.40663,2.40265,2.40639,12750000.0
2008-02-22 10:00:00,2.40411,2.40661,2.40291,2.40636,10000000.0
2008-02-22 10:01:00,2.40457,2.40689,2.4015,2.40689,8250000.0
2008-02-22 10:02:00,2.40316,2.40709,2.39919,2.40338,6000000.0
2008-02-22 10:03:00,2.40758,2.4082,2.40389,2.40716,13000000.0
2008-02-22 10:04:00,2.40478,2.40872,2.40478,2.4078,8130000.0
2008-02-22 10:05:00,2.40939,2.40939,2.40473,2.40473,9000000.0
2008-02-22 10:06:00,2.40927,2.41056,2.40306,2.40658,9500000.0
2008-02-22 10:07:00,2.40992,2.41079,2.40835,2.41035,5500000.0
2008-02-22 10:08:00,2.40901,2.41158,2.40574,2.41158,9380000.0
2008-02-22 10:09:00,2.40888,2.41049,2.40721,2.40948,7000000.0
2008-02-22 10:10:00,2.41096,2.41217,2.40608,2.4074,9750000.0
2008-02-22 10:11:00,2.4083,2.41235,2.40777,2.41187,6250000.0
2008-02-22 10:12:00,2.40984,2.41194,2.40792,2.41194,6750000.0
2008-02-22 10:13:00,2.40737,2.41101,2.40668,2.41101,14010000.0
2008-02-22 10:14:00,2.41038,2.41073,2.40788,2.41018,8000000.0
2008-02-22 10:15:00,2.41116,2.41116,2.408,2.40993,8880000.0
2008-02-22 10:16:00,2.40993,2.40993,2.40735,2.40888,8000000.0
2008-02-22 10:17:00,2.40836,2.41044,2.40793,2.41044,8750000.0
2008-02-22 10:18:00,2.41074,2.41074,2.40822,2.41007,12630000.0
2008-02-22 10:19:00,2.40759,2.41031,2.40756,2.40959,9750000.0
2008-02-22 10:20:00,2.40888,2.41075,2.4076,2.41075,8500000.0
2008-02-22 10:21:00,2.41169,2.41169,2.40533,2.4086,10380000.0
2008-02-22 10:22:00,2.409,2.412,2.40671,2.41065,7880000.0
2008-02-22 10:23:00,2.40955,2.40955,2.40426,2.40726,10500000.0
2008-02-22 10:24:00,2.40713,2.40854,2.40496,2.40496,5250000.0
2008-02-22 10:25:00,2.40401,2.41081,2.40401,2.41081,11500000.0
2008-02-22 10:26:00,2.40928,2.40988,2.40625,2.40933,9250000.0
2008-02-22 10:27:00,2.40443,2.40921,2.40443,2.40714,9250000.0
2008-02-22 10:28:00,2.40954,2.40954,2.40601,2.4078,5750000.0
2008-02-22 10:29:00,2.40754,2.40892,2.40754,2.40818,7380000.0
2008-02-22 10:30:00,2.40874,2.40874,2.40416,2.4065,8750000.0
2008-02-22 10:31:00,2.40734,2.40803,2.40618,2.40655,11000000.0
2008-02-22 10:32:00,2.40849,2.40905,2.40497,2.40681,11380000.0
2008-02-22 10:33:00,2.40882,2.40882,2.40505,2.4063,6250000.0
2008-02-22 10:34:00,2.4062,2.40769,2.40513,2.40671,7010000.0
2008-02-22 10:35:00,2.40762,2.40762,2.40425,2.40425,5750000.0
2008-02-22 10:36:00,2.40662,2.40699,2.40234,2.40577,11000000.0
2008-02-22 10:37:00,2.40316,2.4072,2.40316,2.4072,7380000.0
2008-02-22 10:38:00,2.40667,2.40667,2.40254,2.40646,9250000.0
2008-02-22 10:39:00,2.40631,2.4068,2.40444,2.4068,9130000.0
2008-02-22 10:40:00,2.40608,2.40726,2.40511,2.40726,9760000.0
2008-02-22 10:41:00,2.40707,2.40742,2.40413,2.40742,8250000.0
2008-02-22 10:42:00,2.40803,2.40815,2.40456,2.40738,6750000.0
2008-02-22 10:43:00,2.40641,2.40803,2.4055,2.40803,7000000.0
2008-02-22 10:44:00,2.40708,2.40769,2.40526,2.40769,11630000.0
2008-02-22 10:45:00,2.40485,2.40712,2.4021,2.40712,6250000.0
2008-02-22 10:46:00,2.40827,2.40827,2.40352,2.4053,9250000.0
2008-02-22 10:47:00,2.40599,2.40599,2.4022,2.40386,5750000.0
2008-02-22 10:48:00,2.40639,2.40639,2.40002,2.40448,6500000.0
2008-02-22 10:49:00,2.40515,2.4056,2.40034,2.40034,10250000.0
2008-02-22 10:50:00,2.40479,2.40527,2.40349,2.40527,6750000.0
2008-02-22 10:51:00,2.40273,2.4054,2.40207,2.40207,9630000.0
2008-02-22 10:52:00,2.40575,2.40689,2.40146,2.40406,11500000.0
2008-02-22 10:53:00,2.40542,2.40744,2.40261,2.4066,10750000.0
2008-02-22 10:54:00,2.40598,2.40627,2.40117,2.40348,6750000.0
2008-02-22 10:55:00,2.40718,2.40718,2.40364,2.40693,8500000.0
2008-02-22 10:56:00,2.40323,2.40699,2.40323,2.40462,15250000.0
2008-02-22 10:57:00,2.40171,2.40697,2.40171,2.40697,6630000.0
2008-02-22 10:58:00,2.40739,2.40754,2.40291,2.40427,9500000.0
2008-02-22 10:59:00,2.40354,2.40586,2.40011,2.40586,7760000.0
2008-02-22 11:00:00,2.40581,2.40718,2.40315,2.40542,13500000.0
2008-02-22 11:01:00,2.40508,2.40508,2.39947,2.4023,8250000.0
2008-02-22 11:02:00,2.40493,2.40493,2.40083,2.40083,6130000.0
2008-02-22 11:03:00,2.40447,2.40447,2.40033,2.40302,7500000.0
2008-02-22 11:04:00,2.39904,2.40304,2.39904,2.40254,6250000.0
2008-02-22 11:05:00,2.40125,2.40218,2.39869,2.40123,8500000.0
2008-02-22 11:06:00,2.40247,2.40344,2.39901,2.39901,6000000.0
2008-02-22 11:07:00,2.40192,2.40341,2.39945,2.39945,5250000.0
2008-02-22 11:08:00,2.40291,2.40291,2.39777,2.40064,5500000.0
2008-02-22 11:09:00,2.40313,2.40313,2.39768,2.40218,7630000.0
2008-02-22 11:10:00,2.40352,2.40352,2.39781,2.4016,7000000.0
2008-02-22 11:11:00,2.40195,2.40244,2.39749,2.40244,6000000.0
2008-02-22 11:12:00,2.40107,2.40209,2.3968,2.40018,5250000.0
2008-02-22 11:13:00,2.39758,2.40151,2.39633,2.3985,10500000.0
2008-02-22 11:14:00,2.39927,2.40183,2.3982,2.40183,9380000.0
2008-02-22 11:15:00,2.40069,2.40151,2.39803,2.40083,7500000.0
2008-02-22 11:16:00,2.40144,2.40262,2.40057,2.40059,8750000.0
2008-02-22 11:17:00,2.40199,2.40446,2.39915,2.40216,8500000.0
2008-02-22 11:18:00,2.4014,2.40254,2.39592,2.39715,8750000.0
2008-02-22 11:19:00,2.40109,2.40248,2.3965,2.40188,8880000.0
2008-02-22 11:20:00,2.40238,2.40246,2.39936,2.40238,8130000.0
2008-02-22 11:21:00,2.40203,2.40296,2.39914,2.40296,11130000.0
2008-02-22 11:22:00,2.40254,2.40254,2.39769,2.39769,6250000.0
2008-02-22 11:23:00,2.40128,2.40331,2.39759,2.40173,13880000.0
2008-02-22 11:24:00,2.40274,2.40274,2.39719,2.40206,12250000.0
2008-02-22 11:25:00,2.40182,2.40209,2.39984,2.4004,11500000.0
2008-02-22 11:26:00,2.4024,2.40298,2.39849,2.40198,9250000.0
2008-02-22 11:27:00,2.40163,2.40292,2.39827,2.40292,7500000.0
2008-02-22 11:28:00,2.40164,2.40255,2.39882,2.39882,9380000.0
2008-02-22 11:29:00,2.40291,2.40291,2.39737,2.40291,5880000.0
2008-02-22 11:30:00,2.40247,2.40337,2.39963,2.40274,8130000.0
2008-02-22 11:31:00,2.40298,2.40298,2.39859,2.40252,11630000.0
2008-02-22 11:32:00,2.40141,2.40225,2.39589,2.39926,10260000.0
2008-02-22 11:33:00,2.40197,2.40302,2.40011,2.40234,12000000.0
2008-02-22 11:34:00,2.40356,2.4041,2.39993,2.40235,7000000.0
2008-02-22 11:35:00,2.40257,2.40261,2.39681,2.39945,9500000.0
2008-02-22 11:36:00,2.40244,2.40279,2.39898,2.40065,9250000.0
2008-02-22 11:37:00,2.3985,2.40076,2.39696,2.39969,7750000.0
2008-02-22 11:38:00,2.39917,2.40341,2.39853,2.40341,6000000.0
2008-02-22 11:39:00,2.40328,2.40328,2.39622,2.40078,8500000.0
2008-02-22 11:40:00,2.39896,2.40308,2.39213,2.40308,12750000.0
2008-02-22 11:41:00,2.40205,2.40416,2.40003,2.40402,7500000.0
2008-02-22 11:42:00,2.40218,2.40424,2.4014,2.40391,6000000.0
2008-02-22 11:43:00,2.4017,2.40302,2.3986,2.40223,8250000.0
2008-02-22 11:44:00,2.40308,2.40308,2.39937,2.40216,7250000.0
2008-02-22 11:45:00,2.40079,2.40314,2.40073,2.40221,8250000.0
2008-02-22 11:46:00,2.40307,2.40307,2.401,2.4027,8130000.0
2008-02-22 11:47:00,2.39989,2.40337,2.39868,2.40292,9140000.0
2008-02-22 11:48:00,2.39968,2.40393,2.39924,2.40393,9630000.0
2008-02-22 11:49:00,2.3995,2.40304,2.39764,2.40035,9750000.0
2008-02-22 11:50:00,2.40369,2.40369,2.40018,2.40249,9500000.0
2008-02-22 11:51:00,2.40226,2.40226,2.40023,2.40023,6130000.0
2008-02-22 11:52:00,2.40031,2.40242,2.3983,2.40242,7500000.0
2008-02-22 11:53:00,2.40266,2.40283,2.4002,2.40214,5250000.0
2008-02-22 11:54:00,2.40205,2.40235,2.39596,2.40189,8000000.0
2008-02-22 11:55:00,2.40045,2.40293,2.39864,2.40082,6750000.0
2008-02-22 11:56:00,2.4023,2.40298,2.40091,2.402,6500000.0
2008-02-22 11:57:00,2.39857,2.40346,2.39857,2.40346,9000000.0
2008-02-22 11:58:00,2.39892,2.40333,2.39892,2.40333,12880000.0
2008-02-22 11:59:00,2.4038,2.40472,2.40167,2.40472,8750000.0
2008-02-22 12:00:00,2.40411,2.40534,2.40086,2.40414,11750000.0
2008-02-22 12:01:00,2.40089,2.40477,2.40089,2.40288,9500000.0
2008-02-22 12:02:00,2.40118,2.40533,2.40118,2.40484,8250000.0
2008-02-22 12:03:00,2.40486,2.40486,2.40057,2.4028,7750000.0
2008-02-22 12:04:00,2.4046,2.40505,2.39991,2.40379,6880000.0
2008-02-22 12:05:00,2.40399,2.40516,2.39908,2.40516,10250000.0
2008-02-22 12:06:00,2.40435,2.40452,2.40192,2.40452,8130000.0
2008-02-22 12:07:00,2.40406,2.40512,2.40141,2.40141,7500000.0
2008-02-22 12:08:00,2.40448,2.40594,2.3996,2.40594,7000000.0
2008-02-22 12:09:00,2.40475,2.40548,2.39977,2.40415,10380000.0
2008-02-22 12:10:00,2.40338,2.406,2.39972,2.406,15750000.0
2008-02-22 12:11:00,2.40645,2.40645,2.4011,2.403,7250000.0
2008-02-22 12:12:00,2.40543,2.40622,2.40239,2.40489,11000000.0
2008-02-22 12:13:00,2.40084,2.40534,2.40084,2.40515,12750000.0
2008-02-22 12:14:00,2.40597,2.40697,2.4033,2.40697,9000000.0
2008-02-22 12:15:00,2.40478,2.40812,2.40344,2.40683,11380000.0
2008-02-22 12:16:00,2.40468,2.40751,2.40403,2.4049,5500000.0
2008-02-22 12:17:00,2.40702,2.4072,2.40523,2.40523,7380000.0
2008-02-22 12:18:00,2.40356,2.40802,2.40285,2.40285,6250000.0
2008-02-22 12:19:00,2.40866,2.40866,2.3998,2.40497,9750000.0
2008-02-22 12:20:00,2.40564,2.40718,2.40126,2.40718,9630000.0
2008-02-22 12:21:00,2.40493,2.40723,2.40123,2.40306,13630000.0
2008-02-22 12:22:00,2.40804,2.40804,2.40349,2.4041,8500000.0
2008-02-22 12:23:00,2.40779,2.40779,2.40357,2.40357,9630000.0
2008-02-22 12:24:00,2.40648,2.40738,2.40015,2.40648,5630000.0
2008-02-22 12:25:00,2.40759,2.40759,2.40518,2.40679,6000000.0
2008-02-22 12:26:00,2.40515,2.40696,2.40417,2.40696,8880000.0
2008-02-22 12:27:00,2.40429,2.40746,2.40251,2.40718,8500000.0
2008-02-22 12:28:00,2.40238,2.40753,2.40238,2.40694,12000000.0
2008-02-22 12:29:00,2.40566,2.40643,2.40384,2.40608,8630000.0
2008-02-22 12:30:00,2.40595,2.40684,2.4026,2.40422,6630000.0
2008-02-22 12:31:00,2.40455,2.40719,2.40352,2.40678,5500000.0
2008-02-22 12:32:00,2.40414,2.40664,2.40235,2.4059,8380000.0
2008-02-22 12:33:00,2.40648,2.40733,2.40252,2.40371,12250000.0
2008-02-22 12:34:00,2.40586,2.40721,2.40574,2.4065,10130000.0
2008-02-22 12:35:00,2.40584,2.40771,2.40284,2.4047,8510000.0
2008-02-22 12:36:00,2.40656,2.40656,2.40326,2.40421,6130000.0
2008-02-22 12:37:00,2.40356,2.40665,2.40056,2.40576,13500000.0
2008-02-22 12:38:00,2.40702,2.40782,2.40017,2.40594,9000000.0
2008-02-22 12:39:00,2.40554,2.40683,2.40343,2.40675,8500000.0
2008-02-22 12:40:00,2.40388,2.40699,2.40388,2.40699,9750000.0
2008-02-22 12:41:00,2.40497,2.40724,2.40321,2.40555,5750000.0
2008-02-22 12:42:00,2.40658,2.40789,2.4031,2.40789,10630000.0
2008-02-22 12:43:00,2.40628,2.40734,2.40521,2.40566,10750000.0
2008-02-22 12:44:00,2.40407,2.40641,2.40268,2.40581,9510000.0
2008-02-22 12:45:00,2.40445,2.40779,2.40445,2.40594,6760000.0
2008-02-22 12:46:00,2.40782,2.40782,2.4015,2.40246,12130000.0
2008-02-22 12:47:00,2.40707,2.40707,2.40203,2.40694,10760000.0
2008-02-22 12:48:00,2.40499,2.40648,2.40324,2.40346,11630000.0
2008-02-22 12:49:00,2.40628,2.40648,2.40377,2.40398,7250000.0
2008-02-22 12:50:00,2.4059,2.40687,2.40296,2.40687,8500000.0
2008-02-22 12:51:00,2.40594,2.40612,2.40047,2.40354,9760000.0
2008-02-22 12:52:00,2.40656,2.40714,2.4023,2.4023,6380000.0
2008-02-22 12:53:00,2.40668,2.40668,2.40419,2.40657,6880000.0
2008-02-22 12:54:00,2.4046,2.40705,2.40366,2.40705,7750000.0
2008-02-22 12:55:00,2.40638,2.40642,2.39992,2.40583,8380000.0
2008-02-22 12:56:00,2.40473,2.40707,2.40212,2.4038,13880000.0
2008-02-22 12:57:00,2.40604,2.40655,2.40191,2.40503,9500000.0
2008-02-22 12:58:00,2.40699,2.40803,2.40198,2.40524,14750000.0
2008-02-22 12:59:00,2.40465,2.40654,2.40255,2.40353,10250000.0
2008-02-22 13:00:00,2.40653,2.40655,2.40329,2.404,9130000.0
2008-02-22 13:01:00,2.40541,2.40706,2.40434,2.40502,10250000.0
2008-02-22 13:02:00,2.40712,2.40712,2.40229,2.40378,13750000.0
2008-02-22 13:03:00,2.40539,2.40631,2.40328,2.40534,11380000.0
2008-02-22 13:04:00,2.40425,2.40621,2.40315,2.40542,11750000.0
2008-02-22 13:05:00,2.40537,2.40597,2.40092,2.4055,11500000.0
2008-02-22 13:06:00,2.40448,2.40662,2.40338,2.40338,7750000.0
2008-02-22 13:07:00,2.40484,2.40718,2.40184,2.40718,9880000.0
2008-02-22 13:08:00,2.40667,2.40677,2.40209,2.40516,8750000.0
2008-02-22 13:09:00,2.40374,2.40784,2.40305,2.40478,9130000.0
2008-02-22 13:10:00,2.40636,2.40729,2.40336,2.40729,11000000.0
2008-02-22 13:11:00,2.40538,2.40814,2.40471,2.40505,10750000.0
2008-02-22 13:12:00,2.40576,2.40627,2.40371,2.40627,10000000.0
2008-02-22 13:13:00,2.40383,2.40594,2.40111,2.4047,9750000.0
2008-02-22 13:14:00,2.40554,2.40659,2.40411,2.4056,7500000.0
2008-02-22 13:15:00,2.4059,2.4059,2.40022,2.40022,5750000.0
2008-02-22 13:16:00,2.40598,2.40598,2.39864,2.40411,13380000.0
2008-02-22 13:17:00,2.4024,2.40565,2.4024,2.40513,10000000.0
2008-02-22 13:18:00,2.40651,2.40651,2.40392,2.40611,6250000.0
2008-02-22 13:19:00,2.40665,2.40665,2.40264,2.40577,7750000.0
2008-02-22 13:20:00,2.40156,2.40652,2.40156,2.40652,7750000.0
2008-02-22 13:21:00,2.4063,2.4063,2.40333,2.404,9880000.0
2008-02-22 13:22:00,2.40679,2.40759,2.40441,2.40632,10250000.0
2008-02-22 13:23:00,2.40616,2.40621,2.40262,2.40313,16760000.0
2008-02-22 13:24:00,2.40634,2.40685,2.40133,2.40589,10380000.0
2008-02-22 13:25:00,2.40659,2.40707,2.40434,2.40548,12130000.0
2008-02-22 13:26:00,2.40413,2.40648,2.40381,2.40629,8250000.0
2008-02-22 13:27:00,2.40595,2.40605,2.40282,2.40587,10750000.0
2008-02-22 13:28:00,2.403,2.40573,2.40024,2.40382,14000000.0
2008-02-22 13:29:00,2.40216,2.40723,2.40216,2.40723,7500000.0
2008-02-22 13:30:00,2.40687,2.40705,2.40252,2.40677,9750000.0
2008-02-22 13:31:00,2.40252,2.40556,2.40124,2.40556,10380000.0
2008-02-22 13:32:00,2.40521,2.40638,2.4033,2.40638,9250000.0
2008-02-22 13:33:00,2.40506,2.40605,2.39988,2.40605,8630000.0
2008-02-22 13:34:00,2.40296,2.40675,2.40296,2.40675,7250000.0
2008-02-22 13:35:00,2.40457,2.40673,2.40226,2.40551,9750000.0
2008-02-22 13:36:00,2.4026,2.40621,2.3994,2.40621,8250000.0
2008-02-22 13:37:00,2.40542,2.40542,2.40274,2.40323,9250000.0
2008-02-22 13:38:00,2.40444,2.40448,2.39892,2.40448,9880000.0
2008-02-22 13:39:00,2.40507,2.40573,2.40006,2.40573,9750000.0
2008-02-22 13:40:00,2.401,2.40446,2.40061,2.40196,5500000.0
2008-02-22 13:41:00,2.40419,2.4055,2.40308,2.4055,10250000.0
2008-02-22 13:42:00,2.40473,2.40571,2.40353,2.40571,5500000.0
2008-02-22 13:43:00,2.4053,2.4053,2.40316,2.40343,5880000.0
2008-02-22 13:44:00,2.40359,2.40557,2.4027,2.40459,10630000.0
2008-02-22 13:45:00,2.40161,2.40485,2.40068,2.40068,9880000.0
2008-02-22 13:46:00,2.4048,2.40574,2.40289,2.40563,8250000.0
2008-02-22 13:47:00,2.4041,2.40636,2.40284,2.40496,11000000.0
2008-02-22 13:48:00,2.40455,2.40541,2.40117,2.40335,11380000.0
2008-02-22 13:49:00,2.40649,2.40649,2.4023,2.4023,5250000.0
2008-02-22 13:50:00,2.40454,2.40608,2.40385,2.40518,7380000.0
2008-02-22 13:51:00,2.40638,2.40638,2.40123,2.40548,8000000.0
2008-02-22 13:52:00,2.40565,2.406,2.40141,2.40372,11500000.0
2008-02-22 13:53:00,2.40267,2.40599,2.4016,2.40599,8500000.0
2008-02-22 13:54:00,2.40509,2.40649,2.40204,2.4049,8880000.0
2008-02-22 13:55:00,2.40475,2.40592,2.40377,2.40377,12500000.0
2008-02-22 13:56:00,2.40392,2.40662,2.40097,2.40097,12880000.0
2008-02-22 13:57:00,2.40637,2.40637,2.40196,2.40245,10000000.0
2008-02-22 13:58:00,2.40192,2.40636,2.40058,2.40114,8750000.0
2008-02-22 13:59:00,2.40719,2.40719,2.40471,2.40521,5250000.0
2008-02-22 14:00:00,2.40086,2.40611,2.40086,2.40517,8010000.0
2008-02-22 14:01:00,2.40359,2.40647,2.40292,2.40554,17500000.0
2008-02-22 14:02:00,2.40735,2.40735,2.40375,2.40611,6750000.0
2008-02-22 14:03:00,2.4054,2.40592,2.40201,2.40286,8880000.0
2008-02-22 14:04:00,2.40671,2.40671,2.40154,2.40386,7750000.0
2008-02-22 14:05:00,2.40602,2.40655,2.40093,2.40304,9000000.0
2008-02-22 14:06:00,2.40488,2.40687,2.40006,2.40584,8880000.0
2008-02-22 14:07:00,2.40729,2.40729,2.40255,2.40605,7250000.0
2008-02-22 14:08:00,2.40435,2.40679,2.40205,2.40679,8130000.0
2008-02-22 14:09:00,2.40766,2.40787,2.40434,2.40443,5250000.0
2008-02-22 14:10:00,2.40485,2.40823,2.40338,2.40338,10000000.0
2008-02-22 14:11:00,2.40424,2.40749,2.40301,2.40701,8630000.0
2008-02-22 14:12:00,2.40772,2.4078,2.402,2.40641,7500000.0
2008-02-22 14:13:00,2.40467,2.40643,2.40245,2.40643,8630000.0
2008-02-22 14:14:00,2.40574,2.40701,2.40293,2.4055,6250000.0
2008-02-22 14:15:00,2.40439,2.4075,2.40209,2.40671,9630000.0
2008-02-22 14:16:00,2.40611,2.40664,2.40214,2.40664,10750000.0
2008-02-22 14:17:00,2.40502,2.40681,2.40165,2.40681,11880000.0
2008-02-22 14:18:00,2.40636,2.40653,2.40121,2.40504,6750000.0
2008-02-22 14:19:00,2.40274,2.40542,2.39982,2.40497,11250000.0
2008-02-22 14:20:00,2.4053,2.40552,2.39872,2.40552,7130000.0
2008-02-22 14:21:00,2.40469,2.40536,2.40251,2.40312,10500000.0
2008-02-22 14:22:00,2.39762,2.40297,2.39762,2.40269,5640000.0
2008-02-22 14:23:00,2.40513,2.40555,2.40143,2.40538,10130000.0
2008-02-22 14:24:00,2.4048,2.40568,2.4014,2.40466,13130000.0
2008-02-22 14:25:00,2.40467,2.40571,2.4025,2.40468,10750000.0
2008-02-22 14:26:00,2.40508,2.40588,2.39918,2.40339,14000000.0
2008-02-22 14:27:00,2.40205,2.40543,2.40205,2.40494,6750000.0
2008-02-22 14:28:00,2.40478,2.40503,2.40063,2.40063,6880000.0
2008-02-22 14:29:00,2.40509,2.4052,2.40175,2.40175,6500000.0
2008-02-22 14:30:00,2.40051,2.40625,2.40051,2.40591,12250000.0
2008-02-22 14:31:00,2.40476,2.40615,2.40267,2.40267,9760000.0
2008-02-22 14:32:00,2.4042,2.40574,2.40132,2.40574,8250000.0
2008-02-22 14:33:00,2.40642,2.40642,2.4021,2.4021,7500000.0
2008-02-22 14:34:00,2.4066,2.4066,2.40198,2.40529,11880000.0
2008-02-22 14:35:00,2.39917,2.40606,2.39917,2.40283,14380000.0
2008-02-22 14:36:00,2.40608,2.40608,2.40253,2.40555,11250000.0
2008-02-22 14:37:00,2.40459,2.40654,2.39968,2.40465,14000000.0
2008-02-22 14:38:00,2.40614,2.40614,2.40238,2.40406,6630000.0
2008-02-22 14:39:00,2.40527,2.40575,2.40233,2.40233,14130000.0
2008-02-22 14:40:00,2.40564,2.40564,2.39928,2.40485,10250000.0
2008-02-22 14:41:00,2.4046,2.40474,2.40013,2.40306,8500000.0
2008-02-22 14:42:00,2.40535,2.40535,2.40162,2.403,12880000.0
2008-02-22 14:43:00,2.40263,2.40549,2.39758,2.40442,7500000.0
2008-02-22 14:44:00,2.40602,2.40602,2.40163,2.40457,10000000.0
2008-02-22 14:45:00,2.40541,2.40607,2.40037,2.40213,6750000.0
2008-02-22 14:46:00,2.40471,2.40542,2.40004,2.4028,8000000.0
2008-02-22 14:47:00,2.40534,2.40534,2.40102,2.4023,9250000.0
2008-02-22 14:48:00,2.40564,2.40564,2.4012,2.405,10630000.0
2008-02-22 14:49:00,2.40465,2.40661,2.40351,2.40621,10260000.0
2008-02-22 14:50:00,2.40534,2.40639,2.39991,2.40443,8500000.0
2008-02-22 14:51:00,2.4066,2.4066,2.40474,2.40526,5880000.0
2008-02-22 14:52:00,2.40141,2.40524,2.39948,2.39948,12000000.0
2008-02-22 14:53:00,2.4042,2.40643,2.40202,2.40202,7250000.0
2008-02-22 14:54:00,2.40282,2.40663,2.40045,2.40275,9630000.0
2008-02-22 14:55:00,2.40384,2.4053,2.4025,2.40458,6750000.0
2008-02-22 14:56:00,2.40199,2.40431,2.39842,2.39842,10500000.0
2008-02-22 14:57:00,2.40485,2.40488,2.39981,2.4028,11750000.0
2008-02-22 14:58:00,2.40199,2.4043,2.40037,2.40393,9000000.0
2008-02-22 14:59:00,2.40277,2.40477,2.39977,2.40477,10000000.0
2008-02-22 15:00:00,2.40372,2.40431,2.40172,2.40327,12130000.0
2008-02-22 15:01:00,2.40239,2.4033,2.39821,2.4022,6500000.0
2008-02-22 15:02:00,2.40073,2.40375,2.39988,2.40282,8500000.0
2008-02-22 15:03:00,2.40111,2.40375,2.39749,2.40045,14750000.0
2008-02-22 15:04:00,2.40101,2.40303,2.39879,2.40127,8500000.0
2008-02-22 15:05:00,2.40337,2.40372,2.40005,2.40207,14010000.0
2008-02-22 15:06:00,2.40113,2.4045,2.40061,2.4026,9000000.0
2008-02-22 15:07:00,2.39714,2.402,2.39704,2.40154,8250000.0
2008-02-22 15:08:00,2.40187,2.40187,2.39667,2.3976,8630000.0
2008-02-22 15:09:00,2.40064,2.40133,2.39797,2.39976,11500000.0
2008-02-22 15:10:00,2.39953,2.40118,2.39746,2.40118,8250000.0
2008-02-22 15:11:00,2.39953,2.40182,2.39759,2.40097,9750000.0
2008-02-22 15:12:00,2.40007,2.40042,2.39752,2.40004,6000000.0
2008-02-22 15:13:00,2.39958,2.40034,2.39873,2.39954,9500000.0
2008-02-22 15:14:00,2.40037,2.40178,2.39587,2.40178,9130000.0
2008-02-22 15:15:00,2.39959,2.40123,2.39397,2.40071,9500000.0
2008-02-22 15:16:00,2.4004,2.40311,2.39981,2.40311,17140000.0
2008-02-22 15:17:00,2.40298,2.40301,2.40021,2.40176,8750000.0
2008-02-22 15:18:00,2.40388,2.40388,2.39759,2.40323,12500000.0
2008-02-22 15:19:00,2.40274,2.40281,2.39848,2.39848,7500000.0
2008-02-22 15:20:00,2.40205,2.40233,2.39887,2.40233,7630000.0
2008-02-22 15:21:00,2.3988,2.40169,2.39783,2.40131,6500000.0
2008-02-22 15:22:00,2.40208,2.40208,2.39705,2.39828,11750000.0
2008-02-22 15:23:00,2.40176,2.40213,2.39655,2.40158,12250000.0
2008-02-22 15:24:00,2.40091,2.40299,2.39656,2.40142,7750000.0
2008-02-22 15:25:00,2.40273,2.40288,2.39825,2.40288,8750000.0
2008-02-22 15:26:00,2.40219,2.40259,2.39883,2.40259,6880000.0
2008-02-22 15:27:00,2.40151,2.40384,2.39828,2.40235,6250000.0
2008-02-22 15:28:00,2.40194,2.40316,2.39993,2.4018,6500000.0
2008-02-22 15:29:00,2.40137,2.40227,2.39908,2.40175,6500000.0
2008-02-22 15:30:00,2.40022,2.40354,2.39796,2.40042,9000000.0
2008-02-22 15:31:00,2.40187,2.40258,2.39867,2.40225,9260000.0
2008-02-22 15:32:00,2.40343,2.40343,2.39967,2.40198,7000000.0
2008-02-22 15:33:00,2.40202,2.40293,2.39812,2.40293,13000000.0
2008-02-22 15:34:00,2.40212,2.40273,2.39972,2.40074,6250000.0
2008-02-22 15:35:00,2.40035,2.40367,2.3997,2.40216,11500000.0
2008-02-22 15:36:00,2.40321,2.40321,2.39881,2.40108,11250000.0
2008-02-22 15:37:00,2.40274,2.40306,2.39767,2.40132,5130000.0
2008-02-22 15:38:00,2.39809,2.40175,2.39809,2.39986,9500000.0
2008-02-22 15:39:00,2.39978,2.4007,2.39471,2.39661,11880000.0
2008-02-22 15:40:00,2.39915,2.40202,2.39915,2.4016,10750000.0
2008-02-22 15:41:00,2.39941,2.40278,2.39902,2.40278,7000000.0
2008-02-22 15:42:00,2.39991,2.40084,2.39565,2.39685,6750000.0
2008-02-22 15:43:00,2.40045,2.40123,2.39748,2.39982,11630000.0
2008-02-22 15:44:00,2.4004,2.40087,2.3979,2.39846,8750000.0
2008-02-22 15:45:00,2.40176,2.40176,2.39714,2.40018,7880000.0
2008-02-22 15:46:00,2.399,2.40406,2.39774,2.39774,9880000.0
2008-02-22 15:47:00,2.40143,2.40143,2.39675,2.40025,7130000.0
2008-02-22 15:48:00,2.39933,2.40054,2.39554,2.39554,6880000.0
2008-02-22 15:49:00,2.40007,2.40064,2.39372,2.40064,8750000.0
2008-02-22 15:50:00,2.40061,2.40064,2.39567,2.39825,7500000.0
2008-02-22 15:51:00,2.39958,2.40073,2.39801,2.40073,9000000.0
2008-02-22 15:52:00,2.40111,2.40112,2.39806,2.39993,8130000.0
2008-02-22 15:53:00,2.40128,2.4015,2.39498,2.4015,10750000.0
2008-02-22 15:54:00,2.40056,2.40097,2.39607,2.40007,6750000.0
2008-02-22 15:55:00,2.39951,2.40112,2.39715,2.40106,8250000.0
2008-02-22 15:56:00,2.40027,2.40159,2.39594,2.3992,5500000.0
2008-02-22 15:57:00,2.40002,2.40197,2.39834,2.40197,8500000.0
2008-02-22 15:58:00,2.40071,2.40225,2.39728,2.4008,7250000.0
2008-02-22 15:59:00,2.4028,2.40381,2.39797,2.40381,13510000.0
2008-02-22 16:00:00,2.40433,2.40433,2.39925,2.40392,7750000.0
2008-02-22 16:01:00,2.40165,2.40226,2.39589,2.40226,8500000.0
2008-02-22 16:02:00,2.40272,2.40272,2.3976,2.3976,11000000.0
2008-02-22 16:03:00,2.40243,2.40254,2.39574,2.4016,6380000.0
2008-02-22 16:04:00,2.40348,2.40348,2.39898,2.40162,10500000.0
2008-02-22 16:05:00,2.40195,2.40274,2.40098,2.40264,6250000.0
2008-02-22 16:06:00,2.40084,2.40176,2.39801,2.39842,9250000.0
2008-02-22 16:07:00,2.40206,2.40264,2.39903,2.40173,9250000.0
2008-02-22 16:08:00,2.39971,2.40363,2.39719,2.39846,10000000.0
2008-02-22 16:09:00,2.4005,2.40254,2.39517,2.39816,7750000.0
2008-02-22 16:10:00,2.40063,2.40175,2.3956,2.39897,8250000.0
2008-02-22 16:11:00,2.40129,2.40129,2.39872,2.39954,6250000.0
2008-02-22 16:12:00,2.39957,2.40057,2.3967,2.39736,6250000.0
2008-02-22 16:13:00,2.39563,2.40052,2.39389,2.39783,7630000.0
2008-02-22 16:14:00,2.39731,2.402,2.3956,2.402,9000000.0
2008-02-22 16:15:00,2.39799,2.40048,2.39797,2.40048,6250000.0
2008-02-22 16:16:00,2.39986,2.40033,2.39652,2.39844,9500000.0
2008-02-22 16:17:00,2.40069,2.40074,2.39718,2.39965,17390000.0
2008-02-22 16:18:00,2.39939,2.39981,2.39178,2.3982,5250000.0
2008-02-22 16:19:00,2.39895,2.39895,2.39449,2.39534,7000000.0
2008-02-22 16:20:00,2.39604,2.39911,2.396,2.39873,12130000.0
2008-02-22 16:21:00,2.39778,2.39859,2.3914,2.3914,7000000.0
2008-02-22 16:22:00,2.39438,2.39774,2.3931,2.39654,14500000.0
2008-02-22 16:23:00,2.39633,2.40015,2.3928,2.40015,7130000.0
2008-02-22 16:24:00,2.39754,2.40041,2.39316,2.40041,9000000.0
2008-02-22 16:25:00,2.39782,2.39984,2.39334,2.3979,5750000.0
2008-02-22 16:26:00,2.39681,2.39937,2.39545,2.39545,11630000.0
2008-02-22 16:27:00,2.40018,2.40046,2.3969,2.39833,12750000.0
2008-02-22 16:28:00,2.39804,2.39895,2.39652,2.39892,9000000.0
2008-02-22 16:29:00,2.39851,2.4001,2.39633,2.4001,8000000.0
2008-02-22 16:30:00,2.39851,2.39931,2.39616,2.3991,8630000.0
2008-02-22 16:31:00,2.39818,2.39945,2.39455,2.39938,6000000.0
2008-02-22 16:32:00,2.3985,2.39947,2.39501,2.39947,7000000.0
2008-02-22 16:33:00,2.39965,2.40007,2.39678,2.39872,8750000.0
2008-02-22 16:34:00,2.39468,2.39951,2.39433,2.39951,11880000.0
2008-02-22 16:35:00,2.39799,2.39894,2.3935,2.39865,13750000.0
2008-02-22 16:36:00,2.39814,2.39874,2.3924,2.39855,10000000.0
2008-02-22 16:37:00,2.39835,2.39854,2.39551,2.39551,5500000.0
2008-02-22 16:38:00,2.39531,2.39754,2.39236,2.39712,13750000.0
2008-02-22 16:39:00,2.39621,2.39788,2.39234,2.39293,7630000.0
2008-02-22 16:40:00,2.39708,2.39816,2.39433,2.39739,7000000.0
2008-02-22 16:41:00,2.39673,2.39889,2.39547,2.39547,8250000.0
2008-02-22 16:42:00,2.39749,2.39749,2.39371,2.39578,6000000.0
2008-02-22 16:43:00,2.39755,2.39841,2.39409,2.39626,12760000.0
2008-02-22 16:44:00,2.39722,2.39889,2.39458,2.39862,13010000.0
2008-02-22 16:45:00,2.39588,2.39797,2.39384,2.39797,8630000.0
2008-02-22 16:46:00,2.39797,2.39856,2.39463,2.39732,9500000.0
2008-02-22 16:47:00,2.39672,2.39938,2.3933,2.39707,18000000.0
2008-02-22 16:48:00,2.39862,2.40049,2.39719,2.40049,6000000.0
2008-02-22 16:49:00,2.39601,2.40038,2.39352,2.40038,10130000.0
2008-02-22 16:50:00,2.39901,2.39984,2.39445,2.3991,8130000.0
2008-02-22 16:51:00,2.39633,2.39867,2.39412,2.39718,9000000.0
2008-02-22 16:52:00,2.3976,2.39813,2.39487,2.39813,7750000.0
2008-02-22 16:53:00,2.39721,2.39929,2.39295,2.39929,13630000.0
2008-02-22 16:54:00,2.39784,2.4009,2.3943,2.39843,6750000.0
2008-02-22 16:55:00,2.39908,2.4007,2.39509,2.39898,6750000.0
2008-02-22 16:56:00,2.40003,2.40039,2.39639,2.39929,9880000.0
2008-02-22 16:57:00,2.4016,2.40187,2.39683,2.39683,7250000.0
2008-02-22 16:58:00,2.39705,2.40076,2.39597,2.39816,11250000.0
2008-02-22 16:59:00,2.40121,2.40121,2.39675,2.39675,7130000.0
2008-02-22 17:00:00,2.40041,2.40203,2.39944,2.40203,8250000.0
2008-02-22 17:01:00,2.40102,2.4016,2.39943,2.40107,11000000.0
2008-02-22 17:02:00,2.40036,2.4015,2.39795,2.40078,7760000.0
2008-02-22 17:03:00,2.39973,2.4022,2.39708,2.3988,15500000.0
2008-02-22 17:04:00,2.40236,2.40236,2.39762,2.40003,11010000.0
2008-02-22 17:05:00,2.40062,2.40084,2.39658,2.39957,6630000.0
2008-02-22 17:06:00,2.40079,2.40234,2.3992,2.40234,6630000.0
2008-02-22 17:07:00,2.40135,2.40229,2.40057,2.40057,7000000.0
2008-02-22 17:08:00,2.40005,2.40165,2.39802,2.39802,9250000.0
2008-02-22 17:09:00,2.40072,2.40227,2.39822,2.4002,11500000.0
2008-02-22 17:10:00,2.4005,2.4022,2.39562,2.40176,12010000.0
2008-02-22 17:11:00,2.39997,2.40213,2.39866,2.40186,5750000.0
2008-02-22 17:12:00,2.4042,2.40458,2.39905,2.40399,8750000.0
2008-02-22 17:13:00,2.4005,2.40345,2.39978,2.40082,8750000.0
2008-02-22 17:14:00,2.40199,2.40309,2.39547,2.40309,9500000.0
2008-02-22 17:15:00,2.40036,2.40295,2.39559,2.40295,10250000.0
2008-02-22 17:16:00,2.40209,2.40289,2.39684,2.40289,8750000.0
2008-02-22 17:17:00,2.40022,2.40335,2.39915,2.40335,12880000.0
2008-02-22 17:18:00,2.40057,2.40462,2.40057,2.40128,5750000.0
2008-02-22 17:19:00,2.39671,2.40389,2.39671,2.40389,13750000.0
2008-02-22 17:20:00,2.4027,2.40417,2.40093,2.40417,5250000.0
2008-02-22 17:21:00,2.40467,2.40524,2.40043,2.40423,7500000.0
2008-02-22 17:22:00,2.40152,2.40509,2.40036,2.40509,13750000.0
2008-02-22 17:23:00,2.40424,2.40534,2.40133,2.40486,12130000.0
2008-02-22 17:24:00,2.40032,2.40451,2.40032,2.4029,10130000.0
2008-02-22 17:25:00,2.40561,2.40561,2.39879,2.40486,7380000.0
2008-02-22 17:26:00,2.40354,2.40534,2.39699,2.40534,15880000.0
2008-02-22 17:27:00,2.40522,2.40522,2.40115,2.40249,7130000.0
2008-02-22 17:28:00,2.39901,2.40478,2.39782,2.40377,7380000.0
2008-02-22 17:29:00,2.39873,2.40517,2.3962,2.40324,14000000.0
2008-02-22 17:30:00,2.40508,2.40555,2.40346,2.40555,7250000.0
2008-02-22 17:31:00,2.40311,2.40594,2.4012,2.4012,9630000.0
2008-02-22 17:32:00,2.40406,2.40671,2.40079,2.40659,7760000.0
2008-02-22 17:33:00,2.40769,2.40809,2.40184,2.40586,5500000.0
2008-02-22 17:34:00,2.40314,2.40698,2.40135,2.40698,8380000.0
2008-02-22 17:35:00,2.40418,2.40641,2.40264,2.40603,7750000.0
2008-02-22 17:36:00,2.40782,2.40782,2.40287,2.40382,5630000.0
2008-02-22 17:37:00,2.40414,2.40721,2.40244,2.40721,8000000.0
2008-02-22 17:38:00,2.40376,2.40751,2.40172,2.40551,10010000.0
2008-02-22 17:39:00,2.40334,2.40694,2.40057,2.40694,7630000.0
2008-02-22 17:40:00,2.40558,2.40699,2.40134,2.40699,5880000.0
2008-02-22 17:41:00,2.40686,2.40841,2.40261,2.406,6500000.0
2008-02-22 17:42:00,2.40779,2.41061,2.40555,2.41,8750000.0
2008-02-22 17:43:00,2.40941,2.41002,2.40619,2.40853,5250000.0
2008-02-22 17:44:00,2.40869,2.40916,2.403,2.40834,14380000.0
2008-02-22 17:45:00,2.40846,2.4088,2.40337,2.40822,8880000.0
2008-02-22 17:46:00,2.40461,2.40824,2.402,2.40368,7380000.0
2008-02-22 17:47:00,2.40695,2.40766,2.40511,2.40722,9250000.0
2008-02-22 17:48:00,2.40419,2.40823,2.40419,2.40725,5250000.0
2008-02-22 17:49:00,2.4071,2.40732,2.40479,2.40675,7000000.0
2008-02-22 17:50:00,2.40401,2.40724,2.40203,2.40266,10760000.0
2008-02-22 17:51:00,2.40518,2.40737,2.40308,2.40415,6000000.0
2008-02-22 17:52:00,2.40652,2.40844,2.40282,2.4077,10250000.0
2008-02-22 17:53:00,2.40607,2.40892,2.40607,2.40762,8750000.0
2008-02-22 17:54:00,2.40604,2.40714,2.39823,2.40676,12250000.0
2008-02-22 17:55:00,2.40898,2.40898,2.40527,2.40884,11000000.0
2008-02-22 17:56:00,2.40799,2.40883,2.40294,2.40655,14250000.0
2008-02-22 17:57:00,2.40676,2.40676,2.40331,2.40673,12000000.0
2008-02-22 17:58:00,2.40587,2.40795,2.40538,2.40748,7500000.0
2008-02-22 17:59:00,2.40146,2.40753,2.40146,2.40753,8630000.0
2008-02-22 18:00:00,2.40742,2.40746,2.40308,2.40521,11000000.0
2008-02-22 18:01:00,2.40619,2.40619,2.3983,2.40421,11500000.0
2008-02-22 18:02:00,2.40643,2.40678,2.40391,2.40597,15250000.0
2008-02-22 18:03:00,2.40499,2.40566,2.4014,2.40551,15630000.0
2008-02-22 18:04:00,2.40365,2.40645,2.40072,2.40349,13130000.0
2008-02-22 18:05:00,2.40645,2.40645,2.40279,2.40559,9380000.0
2008-02-22 18:06:00,2.40586,2.4066,2.40272,2.4055,9000000.0
2008-02-22 18:07:00,2.40554,2.4056,2.40288,2.4036,8880000.0
2008-02-22 18:08:00,2.40462,2.40675,2.40462,2.40655,8250000.0
2008-02-22 18:09:00,2.40488,2.40587,2.4015,2.4037,8500000.0
2008-02-22 18:10:00,2.40515,2.40583,2.40365,2.40523,6250000.0
2008-02-22 18:11:00,2.40485,2.4056,2.40317,2.40506,9250000.0
2008-02-22 18:12:00,2.402,2.4041,2.402,2.40353,5750000.0
2008-02-22 18:13:00,2.40481,2.40536,2.40101,2.40255,6880000.0
2008-02-22 18:14:00,2.40289,2.40397,2.3997,2.40388,12500000.0
2008-02-22 18:15:00,2.40546,2.40546,2.40117,2.40457,9250000.0
2008-02-22 18:16:00,2.40401,2.40533,2.39833,2.40533,6500000.0
2008-02-22 18:17:00,2.40294,2.40533,2.3995,2.40367,11880000.0
2008-02-22 18:18:00,2.4021,2.40434,2.39948,2.40299,6510000.0
2008-02-22 18:19:00,2.4026,2.40437,2.40015,2.40339,10500000.0
2008-02-22 18:20:00,2.40119,2.40336,2.39985,2.40211,11260000.0
2008-02-22 18:21:00,2.40191,2.40288,2.39932,2.40288,11500000.0
2008-02-22 18:22:00,2.40246,2.40301,2.39942,2.4013,10000000.0
2008-02-22 18:23:00,2.4019,2.40283,2.39915,2.39915,10000000.0
2008-02-22 18:24:00,2.40258,2.40258,2.39811,2.40149,7000000.0
2008-02-22 18:25:00,2.40387,2.40395,2.40109,2.40264,7760000.0
2008-02-22 18:26:00,2.40163,2.40326,2.39925,2.40306,6500000.0
2008-02-22 18:27:00,2.40312,2.4032,2.4006,2.40269,6250000.0
2008-02-22 18:28:00,2.40272,2.40272,2.40045,2.40119,10380000.0
2008-02-22 18:29:00,2.40026,2.40404,2.39793,2.40404,6500000.0
2008-02-22 18:30:00,2.40332,2.40376,2.39919,2.40376,19250000.0
2008-02-22 18:31:00,2.40364,2.40374,2.39904,2.4029,8630000.0
2008-02-22 18:32:00,2.40336,2.40339,2.39581,2.39581,9750000.0
2008-02-22 18:33:00,2.40199,2.4029,2.39807,2.39922,10750000.0
2008-02-22 18:34:00,2.40333,2.40333,2.4003,2.40289,8750000.0
2008-02-22 18:35:00,2.40289,2.404,2.39721,2.40223,12000000.0
2008-02-22 18:36:00,2.40265,2.40384,2.39964,2.40346,8510000.0
2008-02-22 18:37:00,2.40159,2.40301,2.39696,2.4,11750000.0
2008-02-22 18:38:00,2.40209,2.40316,2.39953,2.4023,9250000.0
2008-02-22 18:39:00,2.40301,2.40332,2.39857,2.40271,12750000.0
2008-02-22 18:40:00,2.40187,2.40288,2.39899,2.40166,7510000.0
2008-02-22 18:41:00,2.40204,2.40323,2.3985,2.40323,10750000.0
2008-02-22 18:42:00,2.40361,2.40361,2.39486,2.40133,9130000.0
2008-02-22 18:43:00,2.40183,2.40391,2.3973,2.40237,8000000.0
2008-02-22 18:44:00,2.40288,2.40433,2.39925,2.40346,8750000.0
2008-02-22 18:45:00,2.40337,2.40373,2.39703,2.39963,8630000.0
2008-02-22 18:46:00,2.40143,2.4021,2.39803,2.39974,5250000.0
2008-02-22 18:47:00,2.4021,2.40233,2.39873,2.39873,8130000.0
2008-02-22 18:48:00,2.40299,2.40322,2.39525,2.40156,7500000.0
2008-02-22 18:49:00,2.39985,2.40242,2.39736,2.40054,9750000.0
2008-02-22 18:50:00,2.4011,2.40193,2.39892,2.39892,7750000.0
2008-02-22 18:51:00,2.39925,2.40264,2.39894,2.4022,9130000.0
2008-02-22 18:52:00,2.40189,2.40333,2.39986,2.40041,11000000.0
2008-02-22 18:53:00,2.39863,2.40251,2.39863,2.40248,8000000.0
2008-02-22 18:54:00,2.404,2.404,2.40093,2.40093,6880000.0
2008-02-22 18:55:00,2.40552,2.40552,2.40199,2.40216,5880000.0
2008-02-22 18:56:00,2.40397,2.40496,2.40072,2.40303,11250000.0
2008-02-22 18:57:00,2.4017,2.40417,2.39878,2.40353,10760000.0
2008-02-22 18:58:00,2.40065,2.40428,2.40014,2.40332,9000000.0
2008-02-22 18:59:00,2.40294,2.404,2.39827,2.4037,6500000.0
2008-02-22 19:00:00,2.39981,2.40338,2.39964,2.40197,7500000.0
2008-02-22 19:01:00,2.4018,2.40218,2.39731,2.40216,11130000.0
2008-02-22 19:02:00,2.40115,2.40245,2.39842,2.40245,7630000.0
2008-02-22 19:03:00,2.40165,2.40303,2.40019,2.40295,6880000.0
2008-02-22 19:04:00,2.40317,2.40317,2.39677,2.40096,12000000.0
2008-02-22 19:05:00,2.40065,2.40248,2.40037,2.40037,6880000.0
2008-02-22 19:06:00,2.40218,2.40414,2.39907,2.40148,15250000.0
2008-02-22 19:07:00,2.4041,2.40507,2.40022,2.4026,9510000.0
2008-02-22 19:08:00,2.4016,2.40327,2.39522,2.40327,9880000.0
2008-02-22 19:09:00,2.40396,2.40398,2.40002,2.40079,5750000.0
2008-02-22 19:10:00,2.40052,2.40342,2.39956,2.40299,8500000.0
2008-02-22 19:11:00,2.40309,2.40337,2.39637,2.40279,7000000.0
2008-02-22 19:12:00,2.40139,2.40489,2.40039,2.40407,12750000.0
2008-02-22 19:13:00,2.40334,2.40355,2.3961,2.40048,11250000.0
2008-02-22 19:14:00,2.40387,2.40387,2.40004,2.40339,7500000.0
2008-02-22 19:15:00,2.40176,2.40348,2.39981,2.39981,5250000.0
2008-02-22 19:16:00,2.40369,2.40471,2.40002,2.40121,7250000.0
2008-02-22 19:17:00,2.40518,2.40518,2.39695,2.4023,7500000.0
2008-02-22 19:18:00,2.40341,2.40341,2.39893,2.39893,7750000.0
2008-02-22 19:19:00,2.40213,2.40325,2.3989,2.40053,9750000.0
2008-02-22 19:20:00,2.40119,2.40139,2.39999,2.40043,7380000.0
2008-02-22 19:21:00,2.40314,2.40362,2.4021,2.4021,9750000.0
2008-02-22 19:22:00,2.40033,2.40381,2.40029,2.40232,9130000.0
2008-02-22 19:23:00,2.4018,2.40318,2.40173,2.40318,6250000.0
2008-02-22 19:24:00,2.40121,2.40378,2.39946,2.40072,13500000.0
2008-02-22 19:25:00,2.40108,2.40408,2.40067,2.40255,5250000.0
2008-02-22 19:26:00,2.40118,2.40404,2.40021,2.40349,14000000.0
2008-02-22 19:27:00,2.40081,2.40526,2.3991,2.40332,7130000.0
2008-02-22 19:28:00,2.4056,2.4056,2.40171,2.40476,9000000.0
2008-02-22 19:29:00,2.40323,2.4047,2.40112,2.4043,13500000.0
2008-02-22 19:30:00,2.40428,2.40437,2.39921,2.40437,9500000.0
2008-02-22 19:31:00,2.40434,2.40451,2.40043,2.40291,7750000.0
2008-02-22 19:32:00,2.40424,2.40493,2.4011,2.40484,6000000.0
2008-02-22 19:33:00,2.40385,2.40385,2.39934,2.40103,14500000.0
2008-02-22 19:34:00,2.40408,2.40454,2.39726,2.40203,10500000.0
2008-02-22 19:35:00,2.40382,2.40435,2.40141,2.40141,7500000.0
2008-02-22 19:36:00,2.40283,2.40385,2.39992,2.40385,16260000.0
2008-02-22 19:37:00,2.40236,2.40421,2.3992,2.40144,12250000.0
2008-02-22 19:38:00,2.40274,2.40274,2.40178,2.4026,5250000.0
2008-02-22 19:39:00,2.40011,2.40326,2.40011,2.40326,13250000.0
2008-02-22 19:40:00,2.4007,2.40384,2.40041,2.40384,7760000.0
2008-02-22 19:41:00,2.40352,2.40393,2.39891,2.40046,9380000.0
2008-02-22 19:42:00,2.40282,2.40287,2.40046,2.40241,13250000.0
2008-02-22 19:43:00,2.4003,2.40273,2.39728,2.40005,8250000.0
2008-02-22 19:44:00,2.40191,2.40293,2.39723,2.40095,9000000.0
2008-02-22 19:45:00,2.40173,2.40315,2.39722,2.40266,8500000.0
2008-02-22 19:46:00,2.40149,2.40304,2.39919,2.39919,11880000.0
2008-02-22 19:47:00,2.40268,2.40314,2.39974,2.4025,6130000.0
2008-02-22 19:48:00,2.40307,2.40307,2.39823,2.40233,9380000.0
2008-02-22 19:49:00,2.40187,2.40294,2.39863,2.40259,10880000.0
2008-02-22 19:50:00,2.40295,2.40351,2.39702,2.40032,8750000.0
2008-02-22 19:51:00,2.40445,2.40445,2.39957,2.39957,5750000.0
2008-02-22 19:52:00,2.40309,2.40337,2.40195,2.40243,5880000.0
2008-02-22 19:53:00,2.40311,2.40336,2.3981,2.40336,13000000.0
2008-02-22 19:54:00,2.40233,2.40358,2.40015,2.40015,11500000.0
2008-02-22 19:55:00,2.40251,2.40322,2.39899,2.40322,9250000.0
2008-02-22 19:56:00,2.40337,2.40337,2.3998,2.40302,12250000.0
2008-02-22 19:57:00,2.40028,2.40228,2.3964,2.40228,8380000.0
2008-02-22 19:58:00,2.40394,2.40394,2.39647,2.40235,8750000.0
2008-02-22 19:59:00,2.40248,2.40427,2.39826,2.40397,6130000.0
2008-02-22 20:00:00,2.40172,2.40395,2.39925,2.40139,10880000.0
2008-02-22 20:01:00,2.40131,2.40301,2.40131,2.40245,5750000.0
2008-02-22 20:02:00,2.40102,2.40257,2.39877,2.40131,6750000.0
2008-02-22 20:03:00,2.40376,2.40376,2.40113,2.40308,11750000.0
2008-02-22 20:04:00,2.40292,2.40449,2.40158,2.40449,9130000.0
2008-02-22 20:05:00,2.40424,2.40508,2.39967,2.40502,9000000.0
2008-02-22 20:06:00,2.40079,2.40498,2.39823,2.40318,8380000.0
2008-02-22 20:07:00,2.40396,2.40416,2.39906,2.40311,7250000.0
2008-02-22 20:08:00,2.40502,2.40502,2.40352,2.40352,6000000.0
2008-02-22 20:09:00,2.40523,2.40523,2.39964,2.40108,16130000.0
2008-02-22 20:10:00,2.39994,2.4045,2.39994,2.4045,4000000.0
2008-02-22 20:11:00,2.40171,2.40476,2.39964,2.40476,7250000.0
2008-02-22 20:12:00,2.40371,2.40441,2.40183,2.40441,10000000.0
2008-02-22 20:13:00,2.40358,2.40383,2.39791,2.39838,8750000.0
2008-02-22 20:14:00,2.40274,2.40508,2.40143,2.40186,9000000.0
2008-02-22 20:15:00,2.40433,2.40433,2.39936,2.40429,6750000.0
2008-02-22 20:16:00,2.40212,2.40455,2.40073,2.40406,10250000.0
2008-02-22 20:17:00,2.40175,2.40327,2.39728,2.39734,7630000.0
2008-02-22 20:18:00,2.40334,2.40344,2.39873,2.40192,11500000.0
2008-02-22 20:19:00,2.4025,2.40324,2.39965,2.3999,12500000.0
2008-02-22 20:20:00,2.4017,2.40355,2.40054,2.40054,7750000.0
2008-02-22 20:21:00,2.40094,2.40388,2.39742,2.40388,6500000.0
2008-02-22 20:22:00,2.40022,2.40331,2.40002,2.40101,8750000.0
2008-02-22 20:23:00,2.40124,2.40374,2.4005,2.40104,9630000.0
2008-02-22 20:24:00,2.40245,2.40245,2.40009,2.40212,6250000.0
2008-02-22 20:25:00,2.40024,2.40358,2.40024,2.40047,10000000.0
2008-02-22 20:26:00,2.40037,2.40326,2.4003,2.40258,6500000.0
2008-02-22 20:27:00,2.40103,2.40285,2.3986,2.40183,8500000.0
2008-02-22 20:28:00,2.40274,2.40274,2.39916,2.40057,17500000.0
2008-02-22 20:29:00,2.39813,2.40294,2.39813,2.40246,12250000.0
2008-02-22 20:30:00,2.40223,2.40263,2.39919,2.40054,10750000.0
2008-02-22 20:31:00,2.39965,2.40281,2.39757,2.40222,16250000.0
2008-02-22 20:32:00,2.40325,2.40325,2.39777,2.40271,16000000.0
2008-02-22 20:33:00,2.40108,2.40269,2.3987,2.4007,11750000.0
2008-02-22 20:34:00,2.3977,2.40295,2.39712,2.4004,5500000.0
2008-02-22 20:35:00,2.4029,2.4029,2.39633,2.40259,10000000.0
2008-02-22 20:36:00,2.40049,2.40274,2.39992,2.39992,13000000.0
2008-02-22 20:37:00,2.39887,2.40163,2.39586,2.40163,10000000.0
2008-02-22 20:38:00,2.40339,2.40365,2.39887,2.40258,8630000.0
2008-02-22 20:39:00,2.40317,2.40378,2.4013,2.40178,8000000.0
2008-02-22 20:40:00,2.40074,2.40426,2.39972,2.39972,5630000.0
2008-02-22 20:41:00,2.40346,2.40346,2.4006,2.40312,11390000.0
2008-02-22 20:42:00,2.40182,2.40244,2.39848,2.402,7250000.0
2008-02-22 20:43:00,2.40127,2.40297,2.39941,2.39941,9250000.0
2008-02-22 20:44:00,2.39955,2.40362,2.39941,2.40361,8750000.0
2008-02-22 20:45:00,2.40348,2.40348,2.402,2.40309,7380000.0
2008-02-22 20:46:00,2.39908,2.40354,2.39908,2.40304,8250000.0
2008-02-22 20:47:00,2.40267,2.40313,2.39963,2.40061,8750000.0
2008-02-22 20:48:00,2.40114,2.40374,2.39927,2.40374,8250000.0
2008-02-22 20:49:00,2.40108,2.40394,2.39899,2.40333,10380000.0
2008-02-22 20:50:00,2.40348,2.4045,2.402,2.40313,8750000.0
2008-02-22 20:51:00,2.40003,2.40278,2.40003,2.40268,6750000.0
2008-02-22 20:52:00,2.40351,2.40351,2.40045,2.40045,7750000.0
2008-02-22 20:53:00,2.40079,2.40377,2.39921,2.40372,8000000.0
2008-02-22 20:54:00,2.40034,2.40453,2.4002,2.40097,12630000.0
2008-02-22 20:55:00,2.40214,2.40403,2.40023,2.40322,13500000.0
2008-02-22 20:56:00,2.40095,2.40315,2.3976,2.40298,8750000.0
2008-02-22 20:57:00,2.40185,2.40346,2.40175,2.40292,9750000.0
2008-02-22 20:58:00,2.40372,2.4041,2.40002,2.40056,8380000.0
2008-02-22 20:59:00,2.40121,2.40358,2.40121,2.40301,5750000.0
2008-02-22 21:00:00,2.40207,2.40414,2.40207,2.40414,6500000.0
2008-02-22 21:01:00,2.40322,2.40355,2.39719,2.40175,10130000.0
2008-02-22 21:02:00,2.40173,2.40415,2.40081,2.40238,12380000.0
2008-02-22 21:03:00,2.40187,2.40363,2.39797,2.40155,5750000.0
2008-02-22 21:04:00,2.40481,2.40513,2.40068,2.40493,13010000.0
2008-02-22 21:05:00,2.40293,2.40502,2.39923,2.40443,10000000.0
2008-02-22 21:06:00,2.4043,2.40488,2.40045,2.40398,10000000.0
2008-02-22 21:07:00,2.40393,2.40466,2.4003,2.40231,8630000.0
2008-02-22 21:08:00,2.39939,2.40282,2.3978,2.40103,6750000.0
2008-02-22 21:09:00,2.39902,2.40301,2.39816,2.39977,7380000.0
2008-02-22 21:10:00,2.40446,2.40446,2.3991,2.40307,10000000.0
2008-02-22 21:11:00,2.39726,2.40328,2.39726,2.40212,10000000.0
2008-02-22 21:12:00,2.4019,2.40326,2.39699,2.40326,10250000.0
2008-02-22 21:13:00,2.40414,2.40414,2.39929,2.40352,7500000.0
2008-02-22 21:14:00,2.39948,2.40428,2.39948,2.40386,9000000.0
2008-02-22 21:15:00,2.40333,2.40438,2.39946,2.39946,5750000.0
2008-02-22 21:16:00,2.40448,2.40448,2.40072,2.4036,11500000.0
2008-02-22 21:17:00,2.40014,2.40219,2.39807,2.39859,5880000.0
2008-02-22 21:18:00,2.40432,2.40432,2.39893,2.40201,10000000.0
2008-02-22 21:19:00,2.40164,2.40474,2.40085,2.40417,7380000.0
2008-02-22 21:20:00,2.40306,2.40306,2.40008,2.4028,6750000.0
2008-02-22 21:21:00,2.4018,2.40184,2.40094,2.40094,4500000.0
2008-02-22 21:22:00,2.40251,2.40366,2.39693,2.40327,6880000.0
2008-02-22 21:23:00,2.40328,2.40378,2.40087,2.40087,5500000.0
2008-02-22 21:24:00,2.39678,2.40186,2.39678,2.4018,13500000.0
2008-02-22 21:25:00,2.39947,2.40341,2.39947,2.40103,8500000.0
2008-02-22 21:26:00,2.39922,2.40282,2.39922,2.40122,10500000.0
2008-02-22 21:27:00,2.40313,2.40313,2.40106,2.40205,8250000.0
2008-02-22 21:28:00,2.40157,2.40388,2.39963,2.40388,10750000.0
2008-02-22 21:29:00,2.40007,2.40239,2.39983,2.40145,6000000.0
2008-02-22 21:30:00,2.40376,2.40376,2.39981,2.39981,3750000.0
2008-02-22 21:31:00,2.40291,2.40481,2.39943,2.40481,5250000.0
2008-02-22 21:32:00,2.40355,2.40445,2.39932,2.40143,9250000.0
2008-02-22 21:33:00,2.40214,2.40319,2.39947,2.40217,8250000.0
2008-02-22 21:34:00,2.40383,2.40404,2.39959,2.40404,8250000.0
2008-02-22 21:35:00,2.4009,2.40351,2.39963,2.40321,5880000.0
2008-02-22 21:36:00,2.40334,2.40407,2.40099,2.40099,5500000.0
2008-02-22 21:37:00,2.40426,2.40463,2.40028,2.40348,14500000.0
2008-02-22 21:38:00,2.404,2.40412,2.40121,2.40336,7750000.0
2008-02-22 21:39:00,2.40093,2.40289,2.39724,2.40206,12260000.0
2008-02-22 21:40:00,2.40167,2.40383,2.40167,2.40171,8500000.0
2008-02-22 21:41:00,2.40084,2.40458,2.39999,2.40458,7880000.0
2008-02-22 21:42:00,2.40363,2.40363,2.39948,2.40354,7130000.0
2008-02-22 21:43:00,2.40133,2.40294,2.40035,2.4004,8750000.0
2008-02-22 21:44:00,2.40376,2.40405,2.40097,2.40097,6750000.0
2008-02-22 21:45:00,2.40176,2.40422,2.3992,2.3992,11510000.0
2008-02-22 21:46:00,2.40223,2.4048,2.40223,2.40358,7130000.0
2008-02-22 21:47:00,2.40388,2.40463,2.39938,2.39938,10250000.0
2008-02-22 21:48:00,2.40125,2.40349,2.39757,2.40349,9510000.0
2008-02-22 21:49:00,2.40222,2.403,2.39969,2.40298,6250000.0
2008-02-22 21:50:00,2.40047,2.40403,2.40047,2.40403,5500000.0
2008-02-22 21:51:00,2.40168,2.40304,2.39821,2.40304,6630000.0
2008-02-22 21:52:00,2.40206,2.40386,2.39848,2.39848,8250000.0
2008-02-22 21:53:00,2.40197,2.40437,2.39918,2.40323,14500000.0
2008-02-22 21:54:00,2.40191,2.40405,2.39928,2.40098,5500000.0
2008-02-22 21:55:00,2.39965,2.40311,2.39843,2.40167,9500000.0
2008-02-22 21:56:00,2.40439,2.40439,2.40063,2.40063,6750000.0
2008-02-22 21:57:00,2.40148,2.40395,2.3988,2.40321,7250000.0
2008-02-22 21:58:00,2.40128,2.40239,2.39989,2.40239,11500000.0
2008-02-22 21:59:00,2.40036,2.40321,2.40036,2.40265,5880000.0
2008-02-22 22:00:00,2.40211,2.40231,2.39997,2.39997,7130000.0
2008-02-22 22:01:00,2.40054,2.40287,2.39762,2.40287,7750000.0
2008-02-22 22:02:00,2.40182,2.40425,2.4013,2.40425,7500000.0
2008-02-22 22:03:00,2.40336,2.40336,2.39991,2.40103,9500000.0
2008-02-22 22:04:00,2.40305,2.40305,2.39683,2.40177,7750000.0
2008-02-22 22:05:00,2.40049,2.40337,2.40022,2.40303,8500000.0
2008-02-22 22:06:00,2.40138,2.40292,2.39967,2.40162,11000000.0
2008-02-22 22:07:00,2.40129,2.40355,2.39985,2.40349,7750000.0
2008-02-22 22:08:00,2.40178,2.40278,2.40106,2.40264,10630000.0
2008-02-22 22:09:00,2.39612,2.40335,2.39451,2.40125,6380000.0
2008-02-22 22:10:00,2.39903,2.4043,2.39903,2.4043,5500000.0
2008-02-22 22:11:00,2.40158,2.40234,2.39959,2.40126,8000000.0
2008-02-22 22:12:00,2.40181,2.40419,2.40019,2.40019,5750000.0
2008-02-22 22:13:00,2.40167,2.40386,2.40167,2.40386,4000000.0
2008-02-22 22:14:00,2.40415,2.40415,2.40038,2.4036,13250000.0
2008-02-22 22:15:00,2.40229,2.40467,2.40039,2.40066,12000000.0
2008-02-22 22:16:00,2.40025,2.40216,2.39942,2.40168,5500000.0
2008-02-22 22:17:00,2.40347,2.40416,2.3958,2.40293,6380000.0
2008-02-22 22:18:00,2.40387,2.40387,2.4011,2.4011,8500000.0
2008-02-22 22:19:00,2.40116,2.4039,2.40095,2.4039,5250000.0
2008-02-22 22:20:00,2.40172,2.4038,2.39695,2.40308,9880000.0
2008-02-22 22:21:00,2.40317,2.40378,2.40173,2.4031,8250000.0
2008-02-22 22:22:00,2.40329,2.40329,2.39923,2.40178,5250000.0
2008-02-22 22:23:00,2.40173,2.40367,2.40119,2.40367,9750000.0
2008-02-22 22:24:00,2.40221,2.40436,2.39832,2.40412,9250000.0
2008-02-22 22:25:00,2.40127,2.40334,2.39773,2.40024,5880000.0
2008-02-22 22:26:00,2.40232,2.40337,2.4012,2.40177,6750000.0
2008-02-22 22:27:00,2.40459,2.4047,2.40084,2.40084,5130000.0
2008-02-22 22:28:00,2.40492,2.40587,2.40137,2.40502,8000000.0
2008-02-22 22:29:00,2.4022,2.40356,2.4017,2.40215,7000000.0
2008-02-22 22:30:00,2.40071,2.40321,2.39885,2.40141,7750000.0
2008-02-22 22:31:00,2.40378,2.40378,2.39984,2.40076,5500000.0
2008-02-22 22:32:00,2.40161,2.40291,2.39901,2.40205,12000000.0
2008-02-22 22:33:00,2.40323,2.40323,2.39768,2.40299,10500000.0
2008-02-22 22:34:00,2.40226,2.40226,2.39789,2.3999,7000000.0
2008-02-22 22:35:00,2.39921,2.40024,2.39605,2.39731,7000000.0
2008-02-22 22:36:00,2.40026,2.40072,2.39586,2.40072,10500000.0
2008-02-22 22:37:00,2.39626,2.40171,2.39626,2.40171,9130000.0
2008-02-22 22:38:00,2.40016,2.40093,2.398,2.40015,6500000.0
2008-02-22 22:39:00,2.39949,2.40316,2.3986,2.40255,8000000.0
2008-02-22 22:40:00,2.40025,2.40214,2.40025,2.40214,8250000.0
2008-02-22 22:41:00,2.40055,2.40133,2.39601,2.39882,11250000.0
2008-02-22 22:42:00,2.40005,2.40232,2.39951,2.40232,6250000.0
2008-02-22 22:43:00,2.40192,2.40195,2.39929,2.40153,6880000.0
2008-02-22 22:44:00,2.40175,2.40175,2.39753,2.39753,7750000.0
2008-02-22 22:45:00,2.40277,2.40277,2.39843,2.39968,7250000.0
2008-02-22 22:46:00,2.40125,2.4027,2.39976,2.40163,8750000.0
2008-02-22 22:47:00,2.40152,2.4028,2.40015,2.4028,8500000.0
2008-02-22 22:48:00,2.40132,2.40268,2.40026,2.40263,8130000.0
2008-02-22 22:49:00,2.40121,2.40171,2.39634,2.39634,5250000.0
2008-02-22 22:50:00,2.40148,2.40253,2.39636,2.39922,12510000.0
2008-02-22 22:51:00,2.40039,2.40222,2.3992,2.40222,8000000.0
2008-02-22 22:52:00,2.39998,2.40259,2.39948,2.40259,6380000.0
2008-02-22 22:53:00,2.401,2.40266,2.39747,2.40105,11130000.0
2008-02-22 22:54:00,2.40271,2.40354,2.40099,2.40272,6250000.0
2008-02-22 22:55:00,2.4024,2.40296,2.39567,2.40225,7000000.0
2008-02-22 22:56:00,2.40014,2.40188,2.39991,2.40029,7250000.0
2008-02-22 22:57:00,2.40117,2.4021,2.40029,2.4021,5750000.0
2008-02-22 22:58:00,2.39852,2.40146,2.39851,2.40119,8500000.0
2008-02-22 22:59:00,2.39797,2.40193,2.39731,2.40118,13000000.0
2008-02-22 23:00:00,2.40024,2.40086,2.39802,2.40005,9750000.0
2008-02-22 23:01:00,2.39925,2.40247,2.39828,2.40065,8000000.0
2008-02-22 23:02:00,2.39771,2.40187,2.39771,2.40187,5130000.0
2008-02-22 23:03:00,2.40114,2.4018,2.39732,2.40001,7000000.0
2008-02-22 23:04:00,2.39788,2.40052,2.39717,2.39965,10250000.0
2008-02-22 23:05:00,2.40018,2.40123,2.39958,2.40006,7750000.0
2008-02-22 23:06:00,2.39979,2.39979,2.39772,2.39887,7250000.0
2008-02-22 23:07:00,2.3999,2.40047,2.39691,2.40019,10630000.0
2008-02-22 23:08:00,2.39737,2.40198,2.39737,2.39994,6750000.0
2008-02-22 23:09:00,2.40075,2.40107,2.39651,2.39915,7380000.0
2008-02-22 23:10:00,2.39721,2.40164,2.39721,2.40113,8250000.0
2008-02-22 23:11:00,2.40016,2.40182,2.39822,2.40182,9500000.0
2008-02-22 23:12:00,2.40088,2.4019,2.39926,2.39926,6250000.0
2008-02-22 23:13:00,2.40126,2.40245,2.39897,2.40245,11250000.0
2008-02-22 23:14:00,2.39895,2.40163,2.39644,2.40163,7500000.0
2008-02-22 23:15:00,2.40079,2.4016,2.39949,2.4016,9260000.0
2008-02-22 23:16:00,2.40077,2.40117,2.39989,2.39989,8500000.0
2008-02-22 23:17:00,2.39698,2.40135,2.39698,2.40054,9500000.0
2008-02-22 23:18:00,2.40049,2.40232,2.39741,2.40073,16380000.0
2008-02-22 23:19:00,2.40039,2.40115,2.39474,2.39474,11630000.0
2008-02-22 23:20:00,2.39582,2.40033,2.39419,2.40033,7250000.0
2008-02-22 23:21:00,2.39904,2.39961,2.39586,2.39943,5250000.0
2008-02-22 23:22:00,2.39897,2.40039,2.39757,2.39847,7500000.0
2008-02-22 23:23:00,2.39715,2.4021,2.39715,2.40052,9380000.0
2008-02-22 23:24:00,2.40043,2.40043,2.39439,2.39457,13000000.0
2008-02-22 23:25:00,2.39867,2.40038,2.39782,2.39782,5750000.0
2008-02-22 23:26:00,2.39933,2.39956,2.394,2.3988,5750000.0
2008-02-22 23:27:00,2.40085,2.40255,2.39766,2.39898,7750000.0
2008-02-22 23:28:00,2.39589,2.40013,2.39589,2.39983,7500000.0
2008-02-22 23:29:00,2.39916,2.39916,2.39275,2.39651,5500000.0
2008-02-22 23:30:00,2.40007,2.40007,2.3928,2.39882,10500000.0
2008-02-22 23:31:00,2.39704,2.39984,2.39502,2.39984,9500000.0
2008-02-22 23:32:00,2.39735,2.39922,2.39668,2.39826,6130000.0
2008-02-22 23:33:00,2.39748,2.40046,2.39745,2.39745,7500000.0
2008-02-22 23:34:00,2.3971,2.39936,2.39512,2.39855,7130000.0
2008-02-22 23:35:00,2.39866,2.39996,2.3964,2.39832,7500000.0
2008-02-22 23:36:00,2.39852,2.40042,2.39641,2.39915,8880000.0
2008-02-22 23:37:00,2.40011,2.40133,2.3984,2.40133,9880000.0
2008-02-22 23:38:00,2.3999,2.3999,2.39827,2.3997,10000000.0
2008-02-22 23:39:00,2.40038,2.40041,2.39712,2.39976,8380000.0
2008-02-22 23:40:00,2.39548,2.40061,2.39548,2.40061,9500000.0
2008-02-22 23:41:00,2.3972,2.40176,2.39705,2.40058,5750000.0
2008-02-22 23:42:00,2.39923,2.39996,2.39418,2.39418,6000000.0
2008-02-22 23:43:00,2.39988,2.39988,2.39592,2.39592,8750000.0
2008-02-22 23:44:00,2.39976,2.39983,2.39897,2.39958,5250000.0
2008-02-22 23:45:00,2.39937,2.40004,2.39603,2.39999,6500000.0
2008-02-22 23:46:00,2.3976,2.39942,2.39751,2.39891,8380000.0
2008-02-22 23:47:00,2.40016,2.40016,2.39893,2.39893,6750000.0
2008-02-22 23:48:00,2.39659,2.39994,2.39659,2.39921,8130000.0
2008-02-22 23:49:00,2.39658,2.40022,2.39627,2.39849,9130000.0
2008-02-22 23:50:00,2.39923,2.40068,2.3964,2.39999,9250000.0
2008-02-22 23:51:00,2.39998,2.40016,2.39527,2.40016,7000000.0
2008-02-22 23:52:00,2.4001,2.40206,2.39772,2.3987,6630000.0
2008-02-22 23:53:00,2.40253,2.40253,2.40108,2.40146,3250000.0
2008-02-22 23:54:00,2.39993,2.401,2.39974,2.39974,8000000.0
2008-02-22 23:55:00,2.40192,2.40192,2.39758,2.40032,8000000.0
2008-02-22 23:56:00,2.40162,2.40162,2.39865,2.4005,7500000.0
2008-02-22 23:57:00,2.40129,2.4026,2.39731,2.40014,10750000.0
2008-02-22 23:58:00,2.40304,2.40304,2.39683,2.40007,8750000.0
2008-02-22 23:59:00,2.3991,2.40325,2.3991,2.40079,4510000.0
2008-02-25 00:00:00,2.39932,2.40311,2.39932,2.39969,7000000.0
2008-02-25 00:01:00,2.39978,2.39978,2.3955,2.39871,6250000.0
2008-02-25 00:02:00,2.40013,2.40013,2.39842,2.39842,3750000.0
2008-02-25 00:03:00,2.39862,2.39917,2.39538,2.39683,7130000.0
2008-02-25 00:04:00,2.39915,2.39957,2.39554,2.39957,10250000.0
2008-02-25 00:05:00,2.39817,2.39869,2.39576,2.39672,9380000.0
2008-02-25 00:06:00,2.398,2.39883,2.39523,2.39842,8750000.0
2008-02-25 00:07:00,2.39537,2.4005,2.39537,2.39845,7750000.0
2008-02-25 00:08:00,2.39718,2.4,2.3954,2.3954,7750000.0
2008-02-25 00:09:00,2.39623,2.39922,2.39597,2.39597,5380000.0
2008-02-25 00:10:00,2.39838,2.40044,2.39708,2.39708,5500000.0
2008-02-25 00:11:00,2.39706,2.39962,2.39509,2.39962,6750000.0
2008-02-25 00:12:00,2.39992,2.39992,2.39844,2.39974,5500000.0
2008-02-25 00:13:00,2.39897,2.39949,2.39811,2.3991,6760000.0
2008-02-25 00:14:00,2.39795,2.39997,2.39795,2.39914,7500000.0
2008-02-25 00:15:00,2.39728,2.39993,2.39522,2.39993,5500000.0
2008-02-25 00:17:00,2.40003,2.40039,2.39846,2.39857,6250000.0
2008-02-25 00:18:00,2.39838,2.40002,2.39838,2.39913,9250000.0
2008-02-25 00:19:00,2.39984,2.40028,2.39911,2.40028,6250000.0
2008-02-25 00:20:00,2.39942,2.4005,2.39793,2.40028,13750000.0
2008-02-25 00:21:00,2.39972,2.40033,2.39788,2.40033,9500000.0
2008-02-25 00:23:00,2.39865,2.40064,2.39561,2.40064,6000000.0
2008-02-25 00:24:00,2.39972,2.40018,2.39842,2.39971,8500000.0
2008-02-25 00:25:00,2.39926,2.4013,2.39505,2.39827,7500000.0
2008-02-25 00:26:00,2.4001,2.40065,2.39598,2.39598,9630000.0
2008-02-25 00:27:00,2.40011,2.40012,2.39798,2.4001,7500000.0
2008-02-25 00:28:00,2.39907,2.39995,2.39596,2.39995,2250000.0
2008-02-25 00:29:00,2.39957,2.40079,2.39632,2.39939,8000000.0
2008-02-25 00:30:00,2.39979,2.40002,2.39885,2.39891,8130000.0
2008-02-25 00:31:00,2.40067,2.40131,2.40036,2.40084,6500000.0
2008-02-25 00:32:00,2.40104,2.40126,2.39589,2.40023,10760000.0
2008-02-25 00:33:00,2.39917,2.40107,2.39917,2.40107,7500000.0
2008-02-25 00:34:00,2.3993,2.4011,2.39788,2.40032,6000000.0
2008-02-25 00:35:00,2.39919,2.40065,2.39775,2.4,8750000.0
2008-02-25 00:36:00,2.39957,2.40158,2.39794,2.39951,7750000.0
2008-02-25 00:37:00,2.39456,2.4002,2.39456,2.39959,7750000.0
2008-02-25 00:38:00,2.39862,2.39954,2.3955,2.39918,7760000.0
2008-02-25 00:40:00,2.40012,2.40182,2.39997,2.40092,5630000.0
2008-02-25 00:41:00,2.40078,2.40078,2.39862,2.39862,8380000.0
2008-02-25 00:43:00,2.40084,2.40084,2.39717,2.3998,6750000.0
2008-02-25 00:44:00,2.39655,2.40073,2.39655,2.40073,7250000.0
2008-02-25 00:45:00,2.39941,2.40078,2.39666,2.39927,5250000.0
2008-02-25 00:46:00,2.39836,2.40144,2.39836,2.40096,7000000.0
2008-02-25 00:47:00,2.39987,2.40048,2.39643,2.39976,5630000.0
2008-02-25 00:48:00,2.39727,2.4006,2.3972,2.4006,6500000.0
2008-02-25 00:49:00,2.39933,2.40137,2.39832,2.39832,8000000.0
2008-02-25 00:50:00,2.39986,2.40012,2.39934,2.40012,4880000.0
2008-02-25 00:51:00,2.39836,2.40085,2.39634,2.39898,7750000.0
2008-02-25 00:52:00,2.39784,2.40048,2.39784,2.39989,10250000.0
2008-02-25 00:53:00,2.39866,2.40154,2.39743,2.39856,10380000.0
2008-02-25 00:54:00,2.39884,2.40107,2.39681,2.39681,7250000.0
2008-02-25 00:55:00,2.39944,2.4012,2.39881,2.40065,7760000.0
2008-02-25 00:56:00,2.40003,2.40031,2.39793,2.39793,8000000.0
2008-02-25 00:58:00,2.39889,2.40077,2.39584,2.39916,19130000.0
2008-02-25 00:59:00,2.40055,2.40083,2.39716,2.40017,10000000.0
2008-02-25 01:00:00,2.40047,2.40122,2.39694,2.40093,10750000.0
2008-02-25 01:01:00,2.4005,2.40062,2.39862,2.40062,7750000.0
2008-02-25 01:02:00,2.40031,2.40139,2.39795,2.39795,14500000.0
2008-02-25 01:03:00,2.39998,2.40155,2.39818,2.3996,13000000.0
2008-02-25 01:04:00,2.40081,2.40115,2.39984,2.39984,5250000.0
2008-02-25 01:05:00,2.39916,2.40074,2.39713,2.4005,5380000.0
2008-02-25 01:06:00,2.40101,2.40175,2.3994,2.40026,7000000.0
2008-02-25 01:07:00,2.39932,2.40108,2.39828,2.3983,10000000.0
2008-02-25 01:08:00,2.39972,2.40068,2.39934,2.39993,8000000.0
2008-02-25 01:09:00,2.40071,2.40087,2.39894,2.40031,11500000.0
2008-02-25 01:10:00,2.40038,2.40048,2.39976,2.39976,6000000.0
2008-02-25 01:12:00,2.39811,2.40139,2.39811,2.40054,9250000.0
2008-02-25 01:13:00,2.3981,2.40073,2.39771,2.39771,9000000.0
2008-02-25 01:14:00,2.40136,2.40136,2.39567,2.40026,6000000.0
2008-02-25 01:15:00,2.39981,2.401,2.39958,2.40048,9500000.0
2008-02-25 01:16:00,2.39901,2.40066,2.39662,2.40066,7380000.0
2008-02-25 01:17:00,2.40054,2.40105,2.3972,2.40037,9380000.0
2008-02-25 01:18:00,2.40006,2.40123,2.39638,2.39766,9630000.0
2008-02-25 01:19:00,2.4004,2.4004,2.4004,2.4004,750000.0
2008-02-25 01:20:00,2.40001,2.401,2.3984,2.40074,8500000.0
2008-02-25 01:21:00,2.40029,2.4015,2.39693,2.40039,17500000.0
2008-02-25 01:22:00,2.39826,2.40048,2.39663,2.39928,14500000.0
2008-02-25 01:23:00,2.39773,2.40078,2.39636,2.40029,8000000.0
2008-02-25 01:24:00,2.40135,2.40135,2.39883,2.40068,6750000.0
2008-02-25 01:25:00,2.3996,2.40066,2.39731,2.40054,7000000.0
2008-02-25 01:26:00,2.39453,2.40032,2.39453,2.3964,14500000.0
2008-02-25 01:27:00,2.39933,2.40126,2.39781,2.40126,6500000.0
2008-02-25 01:28:00,2.39953,2.40115,2.39885,2.39934,5500000.0
2008-02-25 01:29:00,2.40055,2.40121,2.39864,2.40051,6750000.0
2008-02-25 01:30:00,2.40012,2.40012,2.396,2.396,9250000.0
2008-02-25 01:31:00,2.40181,2.40182,2.39738,2.40181,9250000.0
2008-02-25 01:32:00,2.40012,2.40023,2.39598,2.40011,12250000.0
2008-02-25 01:33:00,2.40126,2.40126,2.39641,2.40097,5250000.0
2008-02-25 01:34:00,2.39516,2.4,2.39516,2.39819,8500000.0
2008-02-25 01:35:00,2.40056,2.40056,2.39696,2.39996,13250000.0
2008-02-25 01:36:00,2.39987,2.40137,2.39952,2.40011,9500000.0
2008-02-25 01:37:00,2.39951,2.40068,2.39944,2.40068,6750000.0
2008-02-25 01:38:00,2.40086,2.40149,2.39986,2.40046,10500000.0
2008-02-25 01:39:00,2.39957,2.40082,2.39611,2.40009,7750000.0
2008-02-25 01:40:00,2.39888,2.40069,2.39748,2.39754,10500000.0
2008-02-25 01:41:00,2.4015,2.40178,2.39784,2.40178,12000000.0
2008-02-25 01:42:00,2.40087,2.40088,2.39624,2.39693,7000000.0
2008-02-25 01:43:00,2.40009,2.40069,2.3944,2.40005,11000000.0
2008-02-25 01:44:00,2.40032,2.40093,2.39473,2.40031,19750000.0
2008-02-25 01:46:00,2.39937,2.40174,2.39694,2.39746,11250000.0
2008-02-25 01:47:00,2.40093,2.40093,2.39977,2.40032,12250000.0
2008-02-25 01:48:00,2.39656,2.40053,2.39656,2.39983,7250000.0
2008-02-25 01:49:00,2.40076,2.40121,2.39921,2.40051,9380000.0
2008-02-25 01:50:00,2.39792,2.40089,2.39755,2.40064,10750000.0
2008-02-25 01:51:00,2.40169,2.40169,2.40022,2.40022,5500000.0
2008-02-25 01:52:00,2.40128,2.40128,2.39646,2.40085,9250000.0
2008-02-25 01:53:00,2.39863,2.4025,2.39863,2.40022,9750000.0
2008-02-25 01:54:00,2.40007,2.40171,2.39904,2.40088,8250000.0
2008-02-25 01:55:00,2.39883,2.40183,2.39798,2.40167,16750000.0
2008-02-25 01:56:00,2.39994,2.40214,2.39743,2.40001,6380000.0
2008-02-25 01:57:00,2.40092,2.402,2.39724,2.40082,12250000.0
2008-02-25 01:58:00,2.40102,2.40143,2.39978,2.40062,8000000.0
2008-02-25 02:00:00,2.40211,2.40248,2.39882,2.40248,10130000.0
2008-02-25 02:01:00,2.40131,2.40221,2.40011,2.40143,9880000.0
2008-02-25 02:02:00,2.40011,2.40202,2.39695,2.40202,13000000.0
2008-02-25 02:03:00,2.40119,2.40188,2.3976,2.39947,6750000.0
2008-02-25 02:04:00,2.39991,2.40174,2.39621,2.39905,17250000.0
2008-02-25 02:05:00,2.40179,2.40179,2.39886,2.40035,8380000.0
2008-02-25 02:06:00,2.39933,2.40044,2.39627,2.39627,9500000.0
2008-02-25 02:07:00,2.40109,2.40197,2.39757,2.40111,9500000.0
2008-02-25 02:08:00,2.40023,2.40102,2.39922,2.40099,5750000.0
2008-02-25 02:09:00,2.40185,2.40185,2.39813,2.3993,11000000.0
2008-02-25 02:10:00,2.40157,2.40157,2.3998,2.40142,10750000.0
2008-02-25 02:11:00,2.39965,2.40102,2.39828,2.39828,9250000.0
2008-02-25 02:12:00,2.40033,2.4019,2.39963,2.39998,10130000.0
2008-02-25 02:13:00,2.39618,2.40133,2.39618,2.39942,8500000.0
2008-02-25 02:14:00,2.40024,2.40181,2.39591,2.40181,12250000.0
2008-02-25 02:15:00,2.40176,2.40178,2.39541,2.40034,15750000.0
2008-02-25 02:16:00,2.40152,2.40238,2.39733,2.40182,10880000.0
2008-02-25 02:17:00,2.39956,2.40475,2.39956,2.40285,9250000.0
2008-02-25 02:18:00,2.40294,2.40294,2.39701,2.40202,14250000.0
2008-02-25 02:19:00,2.39862,2.40191,2.39862,2.4015,10500000.0
2008-02-25 02:20:00,2.40048,2.4027,2.39646,2.4027,5750000.0
2008-02-25 02:21:00,2.40017,2.40262,2.39925,2.40254,7000000.0
2008-02-25 02:22:00,2.4001,2.4002,2.39948,2.40016,5500000.0
2008-02-25 02:23:00,2.40163,2.40228,2.40052,2.40228,10750000.0
2008-02-25 02:24:00,2.40162,2.40264,2.39801,2.40264,10750000.0
2008-02-25 02:25:00,2.40058,2.4015,2.39784,2.39784,8250000.0
2008-02-25 02:26:00,2.40058,2.40086,2.39656,2.40016,6000000.0
2008-02-25 02:27:00,2.4008,2.40254,2.3966,2.39968,10250000.0
2008-02-25 02:28:00,2.40045,2.40178,2.3977,2.40087,8000000.0
2008-02-25 02:29:00,2.39775,2.40217,2.39775,2.40217,7000000.0
2008-02-25 02:30:00,2.40132,2.40159,2.39987,2.40159,12750000.0
2008-02-25 02:31:00,2.3983,2.40258,2.3983,2.40226,5500000.0
2008-02-25 02:32:00,2.40102,2.40173,2.39754,2.40173,6000000.0
2008-02-25 02:33:00,2.3977,2.40162,2.39583,2.39583,13500000.0
2008-02-25 02:34:00,2.40272,2.40272,2.39879,2.40228,9380000.0
2008-02-25 02:35:00,2.4014,2.40192,2.39967,2.40152,7000000.0
2008-02-25 02:36:00,2.40271,2.4029,2.39781,2.39887,8000000.0
2008-02-25 02:38:00,2.40068,2.40183,2.39655,2.40153,12500000.0
2008-02-25 02:39:00,2.40177,2.40177,2.3981,2.40142,8500000.0
2008-02-25 02:41:00,2.39862,2.40242,2.3981,2.40242,7750000.0
2008-02-25 02:42:00,2.40019,2.40278,2.39765,2.40217,11750000.0
2008-02-25 02:44:00,2.39949,2.40211,2.39924,2.40192,6750000.0
2008-02-25 02:45:00,2.4003,2.40217,2.39586,2.40217,8750000.0
2008-02-25 02:46:00,2.39829,2.40174,2.39829,2.40124,8250000.0
2008-02-25 02:47:00,2.40174,2.40226,2.40003,2.40003,12500000.0
2008-02-25 02:48:00,2.39985,2.4023,2.39749,2.40043,12880000.0
2008-02-25 02:49:00,2.40094,2.4014,2.40057,2.40085,6000000.0
2008-02-25 02:50:00,2.40082,2.40161,2.39987,2.40148,11000000.0
2008-02-25 02:51:00,2.40124,2.40183,2.39841,2.39994,7750000.0
2008-02-25 02:52:00,2.39962,2.40197,2.39962,2.4014,9750000.0
2008-02-25 02:53:00,2.40107,2.40176,2.39959,2.39959,7000000.0
2008-02-25 02:54:00,2.39993,2.40245,2.39877,2.40101,6000000.0
2008-02-25 02:55:00,2.40175,2.40331,2.40052,2.40052,7000000.0
2008-02-25 02:56:00,2.40181,2.40288,2.39849,2.39849,11000000.0
2008-02-25 02:57:00,2.39802,2.40236,2.39783,2.40136,15750000.0
2008-02-25 02:58:00,2.40171,2.40278,2.40047,2.40278,7380000.0
2008-02-25 02:59:00,2.40251,2.40251,2.39722,2.40188,8500000.0
2008-02-25 03:01:00,2.40024,2.40211,2.39756,2.40146,16630000.0
2008-02-25 03:02:00,2.40198,2.40198,2.39887,2.40179,8250000.0
2008-02-25 03:03:00,2.40078,2.40282,2.39998,2.39998,7380000.0
2008-02-25 03:04:00,2.40086,2.4015,2.39917,2.39917,7630000.0
2008-02-25 03:05:00,2.39697,2.40226,2.39697,2.39944,7380000.0
2008-02-25 03:06:00,2.39968,2.40217,2.39823,2.39972,12630000.0
2008-02-25 03:07:00,2.39978,2.40106,2.39866,2.40028,7750000.0
2008-02-25 03:08:00,2.40084,2.40292,2.39871,2.39897,7500000.0
2008-02-25 03:09:00,2.40148,2.40183,2.39949,2.39949,5500000.0
2008-02-25 03:10:00,2.39982,2.40233,2.39948,2.40161,7500000.0
2008-02-25 03:11:00,2.40277,2.40277,2.39796,2.39796,7260000.0
2008-02-25 03:12:00,2.4024,2.40281,2.39919,2.40006,5500000.0
2008-02-25 03:13:00,2.40248,2.40248,2.39897,2.39897,7000000.0
2008-02-25 03:14:00,2.39991,2.40103,2.39725,2.40075,5500000.0
2008-02-25 03:15:00,2.40144,2.40256,2.39893,2.39893,7380000.0
2008-02-25 03:16:00,2.40176,2.40247,2.39986,2.40191,9250000.0
2008-02-25 03:17:00,2.40039,2.40039,2.39657,2.39959,10750000.0
2008-02-25 03:18:00,2.40028,2.40192,2.40007,2.40123,7880000.0
2008-02-25 03:19:00,2.40217,2.40217,2.39998,2.40008,5500000.0
2008-02-25 03:21:00,2.402,2.40202,2.39882,2.40018,8880000.0
2008-02-25 03:22:00,2.40223,2.40339,2.39758,2.39758,7880000.0
2008-02-25 03:23:00,2.39745,2.40125,2.39622,2.3999,8380000.0
2008-02-25 03:24:00,2.40181,2.40182,2.39992,2.40077,8500000.0
2008-02-25 03:25:00,2.40192,2.40243,2.39862,2.40105,6630000.0
2008-02-25 03:27:00,2.40135,2.40135,2.39689,2.40053,8500000.0
2008-02-25 03:28:00,2.39893,2.39938,2.39843,2.3993,6750000.0
2008-02-25 03:29:00,2.4011,2.40174,2.40043,2.40168,8510000.0
2008-02-25 03:30:00,2.40164,2.40242,2.39822,2.40182,10380000.0
2008-02-25 03:32:00,2.4018,2.40182,2.39968,2.40181,6250000.0
2008-02-25 03:33:00,2.39827,2.40263,2.39827,2.40167,8250000.0
2008-02-25 03:34:00,2.40105,2.40343,2.39808,2.40188,7500000.0
2008-02-25 03:35:00,2.40181,2.40228,2.40052,2.40182,6250000.0
2008-02-25 03:36:00,2.40247,2.40247,2.39835,2.40182,5500000.0
2008-02-25 03:38:00,2.40243,2.40243,2.39998,2.40182,12500000.0
2008-02-25 03:39:00,2.40182,2.40243,2.39993,2.40162,13750000.0
2008-02-25 03:41:00,2.40053,2.40142,2.39978,2.39978,6250000.0
2008-02-25 03:42:00,2.39912,2.40234,2.39912,2.40219,6250000.0
2008-02-25 03:43:00,2.40115,2.40151,2.39987,2.39987,8750000.0
2008-02-25 03:44:00,2.40201,2.40202,2.3983,2.40038,8000000.0
2008-02-25 03:45:00,2.40179,2.40242,2.40052,2.40078,6880000.0
2008-02-25 03:47:00,2.4002,2.40178,2.39988,2.40089,6000000.0
2008-02-25 03:48:00,2.39922,2.40162,2.39686,2.39822,9000000.0
2008-02-25 03:49:00,2.39873,2.40257,2.39873,2.40111,5750000.0
2008-02-25 03:50:00,2.3981,2.40162,2.3981,2.39888,7750000.0
2008-02-25 03:52:00,2.40102,2.40197,2.39815,2.39857,7380000.0
2008-02-25 03:53:00,2.40162,2.40203,2.39843,2.4012,8250000.0
2008-02-25 03:55:00,2.40243,2.40243,2.39803,2.40223,9750000.0
2008-02-25 03:56:00,2.39983,2.40217,2.39838,2.40162,6750000.0
2008-02-25 03:58:00,2.40156,2.40233,2.39797,2.40172,6250000.0
2008-02-25 03:59:00,2.40171,2.40178,2.39978,2.40159,9010000.0
2008-02-25 04:01:00,2.4013,2.40283,2.39846,2.40283,7130000.0
2008-02-25 04:02:00,2.40264,2.40264,2.39903,2.40138,11000000.0
2008-02-25 04:04:00,2.40247,2.40247,2.39847,2.40201,7880000.0
2008-02-25 04:05:00,2.40218,2.40247,2.40185,2.40189,7500000.0
2008-02-25 04:07:00,2.39837,2.40233,2.39837,2.40189,6750000.0
2008-02-25 04:08:00,2.40203,2.40203,2.39748,2.40192,7000000.0
2008-02-25 04:10:00,2.39939,2.40156,2.39729,2.39737,14130000.0
2008-02-25 04:11:00,2.40185,2.40198,2.39949,2.39949,15630000.0
2008-02-25 04:12:00,2.4003,2.40159,2.39992,2.39992,10250000.0
2008-02-25 04:13:00,2.40252,2.40252,2.39869,2.39869,7250000.0
2008-02-25 04:14:00,2.40253,2.40253,2.39885,2.40229,6250000.0
2008-02-25 04:15:00,2.40158,2.40158,2.39968,2.39968,5500000.0
2008-02-25 04:16:00,2.39715,2.40225,2.39659,2.39988,9250000.0
2008-02-25 04:18:00,2.40212,2.40233,2.39772,2.39888,5880000.0
2008-02-25 04:19:00,2.40148,2.40282,2.39827,2.39827,7880000.0
2008-02-25 04:21:00,2.40233,2.4032,2.40095,2.4032,8250000.0
2008-02-25 04:22:00,2.40334,2.40334,2.39976,2.40057,12250000.0
2008-02-25 04:23:00,2.40054,2.40264,2.39875,2.40175,10000000.0
2008-02-25 04:24:00,2.40239,2.40239,2.39884,2.40089,5510000.0
2008-02-25 04:25:00,2.40077,2.40301,2.39869,2.40022,6500000.0
2008-02-25 04:26:00,2.39946,2.40041,2.39651,2.39651,7750000.0
2008-02-25 04:27:00,2.40242,2.40319,2.39855,2.39855,11130000.0
2008-02-25 04:28:00,2.4015,2.40341,2.39849,2.40031,11500000.0
2008-02-25 04:29:00,2.40163,2.40316,2.39582,2.4028,11130000.0
2008-02-25 04:30:00,2.39914,2.40378,2.3954,2.40378,6380000.0
2008-02-25 04:31:00,2.40182,2.40316,2.39781,2.39781,7750000.0
2008-02-25 04:32:00,2.40211,2.40395,2.39952,2.40085,7000000.0
2008-02-25 04:33:00,2.40332,2.40332,2.39753,2.40292,5750000.0
2008-02-25 04:34:00,2.40067,2.40368,2.40067,2.40205,5380000.0
2008-02-25 04:35:00,2.40063,2.40454,2.39971,2.40454,10380000.0
2008-02-25 04:36:00,2.40369,2.40449,2.39818,2.39832,13010000.0
2008-02-25 04:37:00,2.40057,2.40309,2.40036,2.40296,9000000.0
2008-02-25 04:38:00,2.40347,2.40377,2.39956,2.40367,5750000.0
2008-02-25 04:39:00,2.40413,2.40413,2.39827,2.39922,7380000.0
2008-02-25 04:40:00,2.39867,2.4048,2.39867,2.40038,9260000.0
2008-02-25 04:41:00,2.40082,2.40362,2.39786,2.40068,11130000.0
2008-02-25 04:42:00,2.40109,2.4034,2.39825,2.39825,8130000.0
2008-02-25 04:43:00,2.40135,2.40396,2.40135,2.40396,6880000.0
2008-02-25 04:44:00,2.40162,2.40401,2.40147,2.40292,8380000.0
2008-02-25 04:45:00,2.40346,2.40406,2.39952,2.40075,7250000.0
2008-02-25 04:46:00,2.40077,2.40132,2.39887,2.39991,10750000.0
2008-02-25 04:47:00,2.40321,2.40398,2.40036,2.40332,6880000.0
2008-02-25 04:48:00,2.40104,2.40307,2.39794,2.40307,7500000.0
2008-02-25 04:49:00,2.40168,2.40331,2.39815,2.39815,7380000.0
2008-02-25 04:50:00,2.40208,2.40327,2.3977,2.40315,7500000.0
2008-02-25 04:51:00,2.40247,2.40339,2.39932,2.39969,8250000.0
2008-02-25 04:52:00,2.40253,2.4029,2.39793,2.4029,11140000.0
2008-02-25 04:53:00,2.40191,2.40301,2.39951,2.40301,7130000.0
2008-02-25 04:54:00,2.40229,2.40409,2.40229,2.40324,9750000.0
2008-02-25 04:55:00,2.40285,2.40373,2.3998,2.3998,10500000.0
2008-02-25 04:56:00,2.40165,2.40416,2.3999,2.40104,7130000.0
2008-02-25 04:57:00,2.40234,2.40369,2.39807,2.39807,5880000.0
2008-02-25 04:58:00,2.40379,2.40379,2.39848,2.39866,10000000.0
2008-02-25 04:59:00,2.4012,2.40306,2.39941,2.40306,11250000.0
2008-02-25 05:00:00,2.4017,2.4023,2.39774,2.39882,14380000.0
2008-02-25 05:01:00,2.40271,2.4034,2.40099,2.40132,7500000.0
2008-02-25 05:02:00,2.40318,2.40368,2.40222,2.40368,5750000.0
2008-02-25 05:03:00,2.40259,2.40357,2.40119,2.40119,5250000.0
2008-02-25 05:04:00,2.40124,2.40392,2.39678,2.40204,8880000.0
2008-02-25 05:05:00,2.40178,2.40269,2.40172,2.40172,6000000.0
2008-02-25 05:06:00,2.40059,2.40432,2.39815,2.40432,12880000.0
2008-02-25 05:07:00,2.40129,2.40262,2.40129,2.40194,9500000.0
2008-02-25 05:08:00,2.40229,2.40365,2.40096,2.40096,8380000.0
2008-02-25 05:09:00,2.4013,2.40138,2.3976,2.40006,13380000.0
2008-02-25 05:10:00,2.39955,2.40353,2.39955,2.40322,5250000.0
2008-02-25 05:11:00,2.40176,2.4037,2.4017,2.40197,7750000.0
2008-02-25 05:12:00,2.4031,2.40417,2.40128,2.40389,9250000.0
2008-02-25 05:13:00,2.40199,2.40453,2.40176,2.40213,8010000.0
2008-02-25 05:14:00,2.40401,2.40453,2.40076,2.40453,11630000.0
2008-02-25 05:15:00,2.40092,2.40332,2.40092,2.40162,5750000.0
2008-02-25 05:16:00,2.40436,2.40436,2.4018,2.4018,7750000.0
2008-02-25 05:17:00,2.40173,2.40378,2.40173,2.40205,7880000.0
2008-02-25 05:18:00,2.40375,2.40454,2.40032,2.40432,10000000.0
2008-02-25 05:19:00,2.40341,2.4045,2.40222,2.40427,6750000.0
2008-02-25 05:20:00,2.40484,2.40484,2.3996,2.40288,8250000.0
2008-02-25 05:21:00,2.40452,2.4048,2.40032,2.40224,11380000.0
2008-02-25 05:22:00,2.40333,2.40414,2.40101,2.40101,7130000.0
2008-02-25 05:23:00,2.40191,2.40461,2.40006,2.40326,6250000.0
2008-02-25 05:24:00,2.40018,2.4034,2.39846,2.4034,9500000.0
2008-02-25 05:25:00,2.40364,2.40481,2.4014,2.40481,9000000.0
2008-02-25 05:26:00,2.40502,2.40502,2.40123,2.40482,11130000.0
2008-02-25 05:27:00,2.40414,2.40414,2.40137,2.40364,10750000.0
2008-02-25 05:28:00,2.40334,2.40437,2.40334,2.40437,5250000.0
2008-02-25 05:29:00,2.40165,2.40455,2.40035,2.40418,9750000.0
2008-02-25 05:30:00,2.40407,2.40442,2.40244,2.4029,7000000.0
2008-02-25 05:31:00,2.40161,2.40472,2.39879,2.40364,10000000.0
2008-02-25 05:33:00,2.40402,2.40457,2.40336,2.40401,7000000.0
2008-02-25 05:34:00,2.40275,2.40357,2.40025,2.40357,6130000.0
2008-02-25 05:35:00,2.40249,2.40575,2.39851,2.40448,8750000.0
2008-02-25 05:36:00,2.40347,2.40347,2.40097,2.40097,7250000.0
2008-02-25 05:37:00,2.4024,2.4024,2.39893,2.40123,6000000.0
2008-02-25 05:38:00,2.40386,2.40429,2.40214,2.40383,6750000.0
2008-02-25 05:39:00,2.40361,2.40406,2.39733,2.40406,10500000.0
2008-02-25 05:40:00,2.40309,2.40491,2.40309,2.40415,5250000.0
2008-02-25 05:41:00,2.40425,2.40513,2.40134,2.4035,6250000.0
2008-02-25 05:42:00,2.40381,2.40447,2.39805,2.40429,6000000.0
2008-02-25 05:43:00,2.40363,2.40363,2.40089,2.40336,7750000.0
2008-02-25 05:44:00,2.3994,2.40476,2.3994,2.40207,7630000.0
2008-02-25 05:45:00,2.40391,2.40453,2.40197,2.40453,11000000.0
2008-02-25 05:47:00,2.40492,2.40552,2.40224,2.40224,5250000.0
2008-02-25 05:48:00,2.40077,2.40442,2.40077,2.40418,8000000.0
2008-02-25 05:49:00,2.40343,2.40382,2.40174,2.40174,6260000.0
2008-02-25 05:50:00,2.40193,2.40216,2.39609,2.39768,6250000.0
2008-02-25 05:51:00,2.40292,2.40429,2.40168,2.40288,6500000.0
2008-02-25 05:52:00,2.40421,2.40437,2.40028,2.40178,6880000.0
2008-02-25 05:53:00,2.40307,2.40378,2.40019,2.40275,7130000.0
2008-02-25 05:54:00,2.40134,2.40417,2.40114,2.40267,7130000.0
2008-02-25 05:55:00,2.40138,2.40464,2.39936,2.40391,6630000.0
2008-02-25 05:56:00,2.40328,2.40494,2.40097,2.40134,10130000.0
2008-02-25 05:57:00,2.40514,2.40514,2.40123,2.40123,5250000.0
2008-02-25 05:58:00,2.405,2.405,2.40082,2.40439,7880000.0
2008-02-25 05:59:00,2.40153,2.40453,2.40153,2.40196,7250000.0
2008-02-25 06:01:00,2.40305,2.40416,2.40042,2.40416,10750000.0
2008-02-25 06:02:00,2.40421,2.40421,2.40031,2.40289,7500000.0
2008-02-25 06:03:00,2.40083,2.40441,2.40083,2.40441,7750000.0
2008-02-25 06:04:00,2.40215,2.404,2.40042,2.4007,7500000.0
2008-02-25 06:05:00,2.40239,2.40414,2.40006,2.40006,8250000.0
2008-02-25 06:06:00,2.40458,2.40458,2.40014,2.40396,10000000.0
2008-02-25 06:07:00,2.40243,2.40517,2.40165,2.40424,6250000.0
2008-02-25 06:08:00,2.4036,2.4061,2.40162,2.40307,7250000.0
2008-02-25 06:09:00,2.40337,2.40409,2.40274,2.40342,5500000.0
2008-02-25 06:10:00,2.40421,2.40458,2.40031,2.40458,7000000.0
2008-02-25 06:11:00,2.40411,2.40411,2.3995,2.40197,8750000.0
2008-02-25 06:13:00,2.40421,2.40421,2.40205,2.40205,7380000.0
2008-02-25 06:14:00,2.40044,2.40407,2.40016,2.40354,11000000.0
2008-02-25 06:15:00,2.4026,2.40467,2.40188,2.40188,9250000.0
2008-02-25 06:16:00,2.40311,2.40323,2.40154,2.40245,6250000.0
2008-02-25 06:17:00,2.4018,2.40314,2.40047,2.40314,8750000.0
2008-02-25 06:18:00,2.40211,2.40334,2.40102,2.40334,6380000.0
2008-02-25 06:19:00,2.40142,2.4033,2.40142,2.4026,9000000.0
2008-02-25 06:20:00,2.4034,2.40433,2.40063,2.40393,10250000.0
2008-02-25 06:21:00,2.40373,2.40399,2.39975,2.40301,10630000.0
2008-02-25 06:22:00,2.40369,2.40407,2.3985,2.40405,15500000.0
2008-02-25 06:23:00,2.39815,2.40315,2.39815,2.40108,5630000.0
2008-02-25 06:24:00,2.40373,2.4038,2.40035,2.40372,6760000.0
2008-02-25 06:25:00,2.40448,2.40448,2.39934,2.4018,8000000.0
2008-02-25 06:26:00,2.40154,2.40441,2.39978,2.40377,8500000.0
2008-02-25 06:27:00,2.40483,2.40483,2.4001,2.40167,8880000.0
2008-02-25 06:28:00,2.40209,2.4031,2.39709,2.4031,8250000.0
2008-02-25 06:30:00,2.40203,2.4038,2.40172,2.40324,6250000.0
2008-02-25 06:31:00,2.40157,2.4041,2.40093,2.40112,8630000.0
2008-02-25 06:33:00,2.40356,2.40476,2.4026,2.4026,8000000.0
2008-02-25 06:34:00,2.40452,2.40452,2.40187,2.40187,8500000.0
2008-02-25 06:35:00,2.40509,2.40529,2.40091,2.40091,10500000.0
2008-02-25 06:36:00,2.4028,2.40506,2.40248,2.40469,5250000.0
2008-02-25 06:37:00,2.40387,2.40463,2.39882,2.40432,6000000.0
2008-02-25 06:39:00,2.40364,2.40427,2.40217,2.40427,7630000.0
2008-02-25 06:40:00,2.40293,2.40419,2.39996,2.40397,10000000.0
2008-02-25 06:41:00,2.40078,2.40323,2.39977,2.40262,11500000.0
2008-02-25 06:42:00,2.40074,2.40414,2.40011,2.40093,8000000.0
2008-02-25 06:43:00,2.40277,2.40333,2.40182,2.40235,9000000.0
2008-02-25 06:44:00,2.39989,2.40462,2.39989,2.40271,5750000.0
2008-02-25 06:45:00,2.40191,2.40412,2.3998,2.40213,9630000.0
2008-02-25 06:46:00,2.4049,2.4049,2.40027,2.40469,7750000.0
2008-02-25 06:47:00,2.40387,2.40518,2.39974,2.405,11630000.0
2008-02-25 06:48:00,2.40298,2.40568,2.40118,2.40118,8500000.0
2008-02-25 06:49:00,2.40311,2.40556,2.40017,2.40556,11750000.0
2008-02-25 06:50:00,2.40186,2.40418,2.39989,2.39989,9250000.0
2008-02-25 06:51:00,2.40078,2.40405,2.39942,2.40227,13510000.0
2008-02-25 06:52:00,2.40438,2.40469,2.40201,2.40201,6880000.0
2008-02-25 06:53:00,2.40169,2.4043,2.39775,2.4043,8130000.0
2008-02-25 06:54:00,2.40246,2.40414,2.39806,2.4026,12750000.0
2008-02-25 06:55:00,2.40429,2.40429,2.39942,2.40407,15000000.0
2008-02-25 06:56:00,2.40433,2.40433,2.40017,2.40333,5880000.0
2008-02-25 06:57:00,2.40185,2.40461,2.40042,2.40444,10250000.0
2008-02-25 06:58:00,2.40373,2.4041,2.39784,2.40169,12000000.0
2008-02-25 06:59:00,2.40241,2.40455,2.40155,2.40455,6000000.0
2008-02-25 07:00:00,2.40188,2.40526,2.40188,2.4042,5880000.0
2008-02-25 07:01:00,2.40279,2.40485,2.40175,2.40449,5500000.0
2008-02-25 07:02:00,2.40369,2.40463,2.40369,2.40388,9250000.0
2008-02-25 07:03:00,2.40348,2.40501,2.40097,2.40501,7250000.0
2008-02-25 07:04:00,2.40471,2.40481,2.40117,2.40456,11000000.0
2008-02-25 07:05:00,2.40442,2.40442,2.39913,2.40091,16390000.0
2008-02-25 07:07:00,2.40142,2.40453,2.40142,2.40426,7500000.0
2008-02-25 07:08:00,2.40469,2.40469,2.40209,2.40342,6000000.0
2008-02-25 07:09:00,2.40385,2.40385,2.40065,2.40103,8630000.0
2008-02-25 07:10:00,2.40332,2.40452,2.40018,2.40352,8000000.0
2008-02-25 07:11:00,2.40362,2.40362,2.40177,2.40361,8880000.0
2008-02-25 07:13:00,2.40183,2.40347,2.39789,2.39789,7750000.0
2008-02-25 07:14:00,2.40189,2.40338,2.40154,2.40312,5750000.0
2008-02-25 07:15:00,2.40287,2.40319,2.39944,2.40253,8250000.0
2008-02-25 07:16:00,2.40135,2.40373,2.40022,2.40373,7250000.0
2008-02-25 07:17:00,2.4033,2.40442,2.39781,2.40136,7630000.0
2008-02-25 07:18:00,2.40274,2.40393,2.40113,2.40114,10130000.0
2008-02-25 07:19:00,2.40212,2.40523,2.40208,2.40208,5250000.0
2008-02-25 07:20:00,2.40056,2.40399,2.40056,2.40391,7500000.0
2008-02-25 07:22:00,2.4027,2.40331,2.39918,2.40304,10500000.0
2008-02-25 07:23:00,2.40461,2.40528,2.40424,2.40471,11000000.0
2008-02-25 07:24:00,2.40196,2.40433,2.39985,2.40433,7500000.0
2008-02-25 07:25:00,2.40404,2.40519,2.39998,2.40156,9750000.0
2008-02-25 07:26:00,2.40249,2.40419,2.40003,2.40057,9380000.0
2008-02-25 07:27:00,2.40487,2.40487,2.40005,2.40285,11380000.0
2008-02-25 07:28:00,2.40147,2.40426,2.3999,2.4012,14880000.0
2008-02-25 07:29:00,2.40451,2.40451,2.40169,2.40169,9630000.0
2008-02-25 07:30:00,2.40209,2.40391,2.39826,2.39826,8750000.0
2008-02-25 07:31:00,2.40279,2.40493,2.40082,2.4022,15260000.0
2008-02-25 07:32:00,2.40386,2.40585,2.4018,2.40479,6000000.0
2008-02-25 07:33:00,2.40211,2.40445,2.40211,2.40421,6250000.0
2008-02-25 07:34:00,2.40092,2.40519,2.40092,2.40333,7500000.0
2008-02-25 07:35:00,2.40281,2.40534,2.40151,2.40523,6500000.0
2008-02-25 07:36:00,2.4038,2.40511,2.40224,2.40224,7250000.0
2008-02-25 07:37:00,2.40477,2.40536,2.40214,2.40214,9250000.0
2008-02-25 07:38:00,2.4058,2.4058,2.39916,2.40394,6000000.0
2008-02-25 07:39:00,2.39911,2.40464,2.39911,2.40305,5250000.0
2008-02-25 07:40:00,2.40415,2.40663,2.40341,2.40517,7500000.0
2008-02-25 07:41:00,2.40484,2.40484,2.40189,2.40189,9250000.0
2008-02-25 07:42:00,2.40234,2.40609,2.40079,2.40079,7000000.0
2008-02-25 07:43:00,2.40308,2.40558,2.4007,2.40558,7750000.0
2008-02-25 07:44:00,2.40257,2.40257,2.39889,2.40246,6000000.0
2008-02-25 07:45:00,2.40269,2.40663,2.40269,2.40508,7380000.0
2008-02-25 07:46:00,2.39945,2.40532,2.39801,2.40321,8750000.0
2008-02-25 07:47:00,2.40441,2.40477,2.40134,2.40209,10500000.0
2008-02-25 07:48:00,2.40617,2.40617,2.40152,2.40581,7250000.0
2008-02-25 07:50:00,2.40248,2.40622,2.40248,2.40622,11750000.0
2008-02-25 07:51:00,2.40399,2.40441,2.40356,2.40441,9250000.0
2008-02-25 07:52:00,2.40352,2.40404,2.39995,2.40259,7130000.0
2008-02-25 07:53:00,2.40441,2.40528,2.40076,2.40442,8500000.0
2008-02-25 07:54:00,2.40306,2.40635,2.39695,2.40635,10750000.0
2008-02-25 07:55:00,2.40567,2.40576,2.40117,2.40288,7500000.0
2008-02-25 07:56:00,2.40245,2.40522,2.40245,2.40334,13000000.0
2008-02-25 07:57:00,2.40294,2.40518,2.3981,2.40518,7510000.0
2008-02-25 07:58:00,2.40366,2.40425,2.40242,2.40242,6010000.0
2008-02-25 07:59:00,2.40258,2.40478,2.40069,2.40403,11130000.0
2008-02-25 08:00:00,2.40226,2.40464,2.39649,2.40464,5750000.0
2008-02-25 08:01:00,2.40383,2.40445,2.39655,2.40415,6250000.0
2008-02-25 08:02:00,2.40213,2.40412,2.39948,2.40412,14250000.0
2008-02-25 08:03:00,2.40509,2.40519,2.40167,2.40378,9250000.0
2008-02-25 08:04:00,2.40361,2.40361,2.39899,2.40067,11130000.0
2008-02-25 08:05:00,2.40322,2.40356,2.39911,2.40278,12630000.0
2008-02-25 08:06:00,2.40218,2.40302,2.3971,2.40302,10250000.0
2008-02-25 08:07:00,2.40051,2.40349,2.40033,2.40033,6750000.0
2008-02-25 08:08:00,2.40166,2.40288,2.40083,2.40114,8000000.0
2008-02-25 08:09:00,2.40061,2.40132,2.39718,2.40002,8760000.0
2008-02-25 08:10:00,2.40409,2.40409,2.39844,2.40131,8000000.0
2008-02-25 08:11:00,2.40244,2.40244,2.39597,2.40118,8000000.0
2008-02-25 08:12:00,2.40182,2.40246,2.40055,2.40246,7130000.0
2008-02-25 08:13:00,2.4016,2.40278,2.3985,2.40102,10750000.0
2008-02-25 08:14:00,2.40208,2.4031,2.39921,2.40284,6250000.0
2008-02-25 08:15:00,2.4003,2.40413,2.39834,2.40107,14260000.0
2008-02-25 08:16:00,2.40053,2.40185,2.39696,2.4001,9000000.0
2008-02-25 08:17:00,2.40167,2.40374,2.39977,2.40374,9000000.0
2008-02-25 08:18:00,2.40039,2.40402,2.39825,2.40071,11000000.0
2008-02-25 08:19:00,2.40143,2.40143,2.39891,2.40062,9500000.0
2008-02-25 08:20:00,2.40178,2.40311,2.39981,2.39981,8750000.0
2008-02-25 08:21:00,2.40127,2.40152,2.40022,2.40116,5500000.0
2008-02-25 08:22:00,2.40251,2.4038,2.39931,2.40209,12500000.0
2008-02-25 08:23:00,2.40349,2.40389,2.40081,2.40237,13000000.0
2008-02-25 08:24:00,2.40167,2.40335,2.40155,2.40335,4880000.0
2008-02-25 08:25:00,2.40124,2.40257,2.39801,2.40095,10250000.0
2008-02-25 08:26:00,2.4032,2.40341,2.39901,2.40131,10000000.0
2008-02-25 08:27:00,2.40002,2.40302,2.39752,2.40302,10750000.0
2008-02-25 08:28:00,2.39975,2.40304,2.39848,2.40276,6500000.0
2008-02-25 08:29:00,2.40131,2.40201,2.39726,2.40176,7000000.0
2008-02-25 08:30:00,2.40162,2.40228,2.39863,2.40228,10250000.0
2008-02-25 08:31:00,2.40247,2.40267,2.39965,2.40267,8130000.0
2008-02-25 08:32:00,2.39855,2.4021,2.39695,2.39939,7750000.0
2008-02-25 08:33:00,2.40146,2.40187,2.3975,2.39841,11500000.0
2008-02-25 08:34:00,2.40214,2.40233,2.39949,2.39949,7750000.0
2008-02-25 08:35:00,2.4025,2.4025,2.3982,2.40114,11880000.0
2008-02-25 08:36:00,2.40123,2.40244,2.40044,2.40212,7250000.0
2008-02-25 08:37:00,2.40324,2.40324,2.40007,2.40211,8500000.0
2008-02-25 08:38:00,2.40056,2.40183,2.39824,2.40183,8250000.0
2008-02-25 08:39:00,2.40176,2.40186,2.39879,2.39879,6000000.0
2008-02-25 08:40:00,2.40025,2.40327,2.40025,2.40197,9750000.0
2008-02-25 08:41:00,2.39922,2.4028,2.39922,2.40013,7130000.0
2008-02-25 08:42:00,2.39862,2.4031,2.39668,2.4031,7250000.0
2008-02-25 08:43:00,2.40161,2.40311,2.39712,2.40311,12750000.0
2008-02-25 08:44:00,2.40248,2.40365,2.3974,2.39902,6000000.0
2008-02-25 08:45:00,2.40332,2.40429,2.40006,2.40328,10630000.0
2008-02-25 08:46:00,2.40089,2.40319,2.39606,2.4027,14380000.0
2008-02-25 08:47:00,2.40077,2.40237,2.39704,2.39704,9500000.0
2008-02-25 08:48:00,2.4037,2.4037,2.39755,2.403,7750000.0
2008-02-25 08:49:00,2.40052,2.40303,2.39919,2.40133,9250000.0
2008-02-25 08:50:00,2.40348,2.40352,2.40028,2.40218,6010000.0
2008-02-25 08:51:00,2.40139,2.40307,2.39727,2.39971,7750000.0
2008-02-25 08:53:00,2.40122,2.40373,2.39901,2.39999,17750000.0
2008-02-25 08:54:00,2.40083,2.40323,2.3998,2.3998,6500000.0
2008-02-25 08:55:00,2.40068,2.40321,2.39834,2.39834,10250000.0
2008-02-25 08:56:00,2.39903,2.39926,2.39708,2.39708,8500000.0
2008-02-25 08:57:00,2.39858,2.40091,2.39657,2.39826,8500000.0
2008-02-25 08:59:00,2.39959,2.40118,2.39743,2.39743,7750000.0
2008-02-25 09:00:00,2.40187,2.40187,2.39707,2.40107,6750000.0
2008-02-25 09:01:00,2.40095,2.40157,2.39626,2.40115,11130000.0
2008-02-25 09:02:00,2.40094,2.40216,2.39702,2.39778,9000000.0
2008-02-25 09:03:00,2.40062,2.40168,2.39795,2.40086,13500000.0
2008-02-25 09:04:00,2.398,2.40123,2.39749,2.40123,8630000.0
2008-02-25 09:05:00,2.39634,2.4012,2.39634,2.40076,10750000.0
2008-02-25 09:06:00,2.39962,2.40046,2.39729,2.39948,7500000.0
2008-02-25 09:07:00,2.40146,2.40146,2.39851,2.40034,11500000.0
2008-02-25 09:08:00,2.39979,2.40129,2.39673,2.39673,11000000.0
2008-02-25 09:09:00,2.39887,2.3997,2.39837,2.39877,5880000.0
2008-02-25 09:10:00,2.39827,2.40006,2.39479,2.39932,7500000.0
2008-02-25 09:11:00,2.39989,2.40036,2.39613,2.39954,8130000.0
2008-02-25 09:12:00,2.40022,2.40063,2.39732,2.39732,5130000.0
2008-02-25 09:13:00,2.40122,2.40122,2.39733,2.40073,7000000.0
2008-02-25 09:14:00,2.39923,2.40189,2.39617,2.40087,10750000.0
2008-02-25 09:15:00,2.39984,2.40062,2.3946,2.39723,10130000.0
2008-02-25 09:16:00,2.3995,2.3995,2.39498,2.39498,8250000.0
2008-02-25 09:17:00,2.39974,2.39995,2.39267,2.39943,8880000.0
2008-02-25 09:18:00,2.39896,2.39927,2.39514,2.39651,9750000.0
2008-02-25 09:19:00,2.39983,2.39983,2.3942,2.39853,7750000.0
2008-02-25 09:20:00,2.40015,2.40015,2.39662,2.39989,11880000.0
2008-02-25 09:21:00,2.39683,2.40046,2.39676,2.397,14380000.0
2008-02-25 09:22:00,2.39835,2.39995,2.3958,2.3986,11010000.0
2008-02-25 09:23:00,2.3992,2.40056,2.39778,2.40056,7500000.0
2008-02-25 09:24:00,2.39916,2.4027,2.39802,2.40162,10750000.0
2008-02-25 09:25:00,2.40091,2.40097,2.39709,2.39901,10630000.0
2008-02-25 09:26:00,2.3973,2.40123,2.39605,2.40014,11000000.0
2008-02-25 09:27:00,2.39753,2.40105,2.39753,2.3981,5750000.0
2008-02-25 09:28:00,2.39888,2.40073,2.39811,2.40073,8880000.0
2008-02-25 09:29:00,2.40045,2.4021,2.3978,2.40098,20130000.0
2008-02-25 09:30:00,2.40281,2.40281,2.39652,2.39987,6250000.0
2008-02-25 09:31:00,2.39899,2.40151,2.39876,2.40102,8000000.0
2008-02-25 09:32:00,2.39956,2.40169,2.39827,2.40166,5880000.0
2008-02-25 09:33:00,2.4007,2.40284,2.39949,2.40082,6250000.0
2008-02-25 09:34:00,2.3998,2.40236,2.39959,2.39959,10250000.0
2008-02-25 09:35:00,2.39894,2.40333,2.39739,2.40182,9000000.0
2008-02-25 09:36:00,2.39839,2.40261,2.39839,2.40071,12750000.0
2008-02-25 09:37:00,2.39772,2.40191,2.39772,2.3999,6500000.0
2008-02-25 09:38:00,2.40064,2.40111,2.39693,2.40039,13250000.0
2008-02-25 09:39:00,2.39955,2.40016,2.39657,2.40016,11000000.0
2008-02-25 09:40:00,2.39712,2.39994,2.39452,2.3987,13630000.0
2008-02-25 09:41:00,2.39796,2.39952,2.39761,2.39952,7500000.0
2008-02-25 09:42:00,2.39881,2.39881,2.39328,2.39658,11000000.0
2008-02-25 09:43:00,2.39688,2.39857,2.39419,2.39674,7880000.0
2008-02-25 09:44:00,2.39938,2.39948,2.3962,2.39896,9380000.0
2008-02-25 09:45:00,2.39794,2.4003,2.39483,2.4003,12880000.0
2008-02-25 09:46:00,2.3981,2.40008,2.39648,2.3995,6880000.0
2008-02-25 09:47:00,2.39618,2.39949,2.39618,2.39775,5500000.0
2008-02-25 09:48:00,2.39866,2.39927,2.39747,2.39885,7630000.0
2008-02-25 09:49:00,2.3997,2.39998,2.39687,2.39745,10000000.0
2008-02-25 09:50:00,2.39605,2.3999,2.39469,2.3999,8750000.0
2008-02-25 09:51:00,2.39823,2.39995,2.39705,2.39815,6500000.0
2008-02-25 09:52:00,2.39656,2.39967,2.39656,2.39967,9000000.0
2008-02-25 09:53:00,2.40022,2.40085,2.39613,2.40082,7250000.0
2008-02-25 09:54:00,2.40065,2.40065,2.39666,2.39924,9250000.0
2008-02-25 09:55:00,2.39761,2.40043,2.39473,2.39885,13500000.0
2008-02-25 09:56:00,2.39786,2.4006,2.3973,2.40046,9510000.0
2008-02-25 09:57:00,2.40007,2.40116,2.39774,2.40116,10880000.0
2008-02-25 09:58:00,2.39961,2.39987,2.39361,2.39987,7500000.0
2008-02-25 09:59:00,2.39607,2.40129,2.39607,2.40084,10880000.0
2008-02-25 10:00:00,2.39894,2.39981,2.39492,2.39492,8630000.0
2008-02-25 10:01:00,2.39866,2.39941,2.39572,2.39708,12000000.0
2008-02-25 10:02:00,2.39664,2.39915,2.39585,2.39882,13880000.0
2008-02-25 10:03:00,2.39693,2.39817,2.39169,2.3956,11130000.0
2008-02-25 10:04:00,2.4006,2.4006,2.39766,2.40021,9250000.0
2008-02-25 10:05:00,2.40088,2.40088,2.3921,2.39991,10750000.0
2008-02-25 10:06:00,2.40047,2.40073,2.39845,2.39949,5250000.0
2008-02-25 10:07:00,2.39869,2.40139,2.39561,2.40139,11500000.0
2008-02-25 10:08:00,2.40187,2.40187,2.39532,2.39885,9750000.0
2008-02-25 10:09:00,2.3975,2.40194,2.39685,2.39685,10000000.0
2008-02-25 10:10:00,2.40161,2.40256,2.39817,2.40133,7000000.0
2008-02-25 10:11:00,2.40116,2.40283,2.39613,2.39613,5500000.0
2008-02-25 10:12:00,2.40284,2.40284,2.3997,2.40178,6750000.0
2008-02-25 10:13:00,2.40027,2.40217,2.39687,2.39927,11880000.0
2008-02-25 10:14:00,2.4031,2.40334,2.3976,2.40334,10630000.0
2008-02-25 10:15:00,2.399,2.40338,2.39675,2.40148,9750000.0
2008-02-25 10:16:00,2.40216,2.40301,2.40066,2.40223,8250000.0
2008-02-25 10:17:00,2.40042,2.40251,2.3971,2.40251,11750000.0
2008-02-25 10:18:00,2.40113,2.40302,2.3993,2.40038,7500000.0
2008-02-25 10:19:00,2.40207,2.40297,2.39723,2.40024,5750000.0
2008-02-25 10:20:00,2.40078,2.40142,2.39627,2.39964,7630000.0
2008-02-25 10:21:00,2.3991,2.40269,2.39753,2.40257,10500000.0
2008-02-25 10:22:00,2.40196,2.40291,2.40017,2.40291,6000000.0
2008-02-25 10:23:00,2.40185,2.40316,2.40058,2.40248,7500000.0
2008-02-25 10:24:00,2.40257,2.40408,2.39853,2.40236,10750000.0
2008-02-25 10:25:00,2.40378,2.40378,2.40052,2.40184,9500000.0
2008-02-25 10:26:00,2.40441,2.40441,2.40178,2.4038,5750000.0
2008-02-25 10:27:00,2.4033,2.40403,2.39813,2.4033,9250000.0
2008-02-25 10:28:00,2.40039,2.4043,2.40039,2.40371,9000000.0
2008-02-25 10:29:00,2.40427,2.40519,2.40145,2.40346,6750000.0
2008-02-25 10:30:00,2.39991,2.40361,2.39706,2.39808,8130000.0
2008-02-25 10:31:00,2.40114,2.40239,2.39816,2.39947,6750000.0
2008-02-25 10:32:00,2.40126,2.40245,2.40043,2.40223,9000000.0
2008-02-25 10:33:00,2.40269,2.4033,2.39822,2.4033,14750000.0
2008-02-25 10:34:00,2.40284,2.40408,2.39908,2.40408,7750000.0
2008-02-25 10:35:00,2.40249,2.40262,2.39753,2.39753,10500000.0
2008-02-25 10:36:00,2.40447,2.40484,2.40006,2.40254,12250000.0
2008-02-25 10:37:00,2.40144,2.40388,2.39851,2.4006,11750000.0
2008-02-25 10:38:00,2.40365,2.40384,2.4003,2.40384,7250000.0
2008-02-25 10:39:00,2.40269,2.40394,2.40161,2.40316,5500000.0
2008-02-25 10:40:00,2.40434,2.40434,2.39871,2.39871,10250000.0
2008-02-25 10:41:00,2.40172,2.40426,2.39952,2.39952,5250000.0
2008-02-25 10:42:00,2.40259,2.40346,2.40177,2.40248,8630000.0
2008-02-25 10:43:00,2.40485,2.40485,2.39915,2.40224,8500000.0
2008-02-25 10:44:00,2.40374,2.40374,2.39537,2.39995,8880000.0
2008-02-25 10:45:00,2.40382,2.40382,2.3978,2.40291,7380000.0
2008-02-25 10:46:00,2.40224,2.40304,2.40016,2.40259,10250000.0
2008-02-25 10:47:00,2.40291,2.40376,2.40002,2.40306,7250000.0
2008-02-25 10:48:00,2.40273,2.40377,2.40088,2.40248,5880000.0
2008-02-25 10:49:00,2.40375,2.40375,2.39734,2.40089,10750000.0
2008-02-25 10:50:00,2.39911,2.4024,2.39911,2.40064,7880000.0
2008-02-25 10:51:00,2.40139,2.40383,2.39976,2.40229,10630000.0
2008-02-25 10:52:00,2.40321,2.40396,2.40069,2.40188,7250000.0
2008-02-25 10:53:00,2.40185,2.40309,2.40072,2.40271,7750000.0
2008-02-25 10:54:00,2.39931,2.403,2.39931,2.40224,8250000.0
2008-02-25 10:55:00,2.40254,2.40337,2.40041,2.40337,10630000.0
2008-02-25 10:56:00,2.3987,2.40351,2.39837,2.40045,11130000.0
2008-02-25 10:57:00,2.40184,2.40349,2.40068,2.40258,7250000.0
2008-02-25 10:58:00,2.39974,2.40253,2.39914,2.40182,9510000.0
2008-02-25 10:59:00,2.40388,2.40388,2.40248,2.4028,7750000.0
2008-02-25 11:00:00,2.40373,2.40373,2.39918,2.40097,8880000.0
2008-02-25 11:01:00,2.39895,2.40117,2.39629,2.39834,8750000.0
2008-02-25 11:02:00,2.40108,2.4012,2.39872,2.4012,8010000.0
2008-02-25 11:03:00,2.40188,2.40191,2.39707,2.40124,11750000.0
2008-02-25 11:04:00,2.39926,2.40168,2.39605,2.39996,6010000.0
2008-02-25 11:05:00,2.4012,2.40206,2.39881,2.39978,9500000.0
2008-02-25 11:06:00,2.40061,2.4017,2.39502,2.40158,13750000.0
2008-02-25 11:07:00,2.40158,2.40181,2.3971,2.39791,7130000.0
2008-02-25 11:08:00,2.39896,2.40137,2.39644,2.40129,7750000.0
2008-02-25 11:09:00,2.39971,2.40161,2.39672,2.40045,6250000.0
2008-02-25 11:10:00,2.4014,2.40233,2.39658,2.40099,11500000.0
2008-02-25 11:11:00,2.40076,2.40125,2.39859,2.39864,7250000.0
2008-02-25 11:12:00,2.40114,2.40201,2.39835,2.39877,18750000.0
2008-02-25 11:13:00,2.39961,2.4026,2.398,2.40255,6750000.0
2008-02-25 11:14:00,2.4011,2.40198,2.3993,2.39984,8630000.0
2008-02-25 11:15:00,2.40059,2.40248,2.39942,2.40111,8750000.0
2008-02-25 11:16:00,2.4017,2.4017,2.39908,2.40117,10010000.0
2008-02-25 11:17:00,2.40012,2.40191,2.39883,2.40191,6250000.0
2008-02-25 11:18:00,2.3992,2.40247,2.39764,2.40091,7260000.0
2008-02-25 11:19:00,2.39962,2.40082,2.39826,2.39997,6880000.0
2008-02-25 11:20:00,2.39768,2.4002,2.39397,2.39909,10750000.0
2008-02-25 11:21:00,2.39952,2.40055,2.39286,2.39931,11250000.0
2008-02-25 11:22:00,2.39989,2.39996,2.39751,2.39995,5750000.0
2008-02-25 11:23:00,2.39881,2.40022,2.39353,2.39912,11000000.0
2008-02-25 11:24:00,2.39977,2.40023,2.39375,2.40023,17000000.0
2008-02-25 11:25:00,2.39968,2.39973,2.39238,2.39311,14250000.0
2008-02-25 11:26:00,2.40098,2.40098,2.39753,2.40016,13380000.0
2008-02-25 11:27:00,2.39995,2.4006,2.39428,2.4006,7000000.0
2008-02-25 11:28:00,2.4,2.40148,2.39837,2.40108,8500000.0
2008-02-25 11:29:00,2.40011,2.40072,2.39632,2.39994,12130000.0
2008-02-25 11:30:00,2.40121,2.40121,2.39792,2.4,6250000.0
2008-02-25 11:31:00,2.39934,2.40004,2.3972,2.39959,9130000.0
2008-02-25 11:32:00,2.3986,2.40088,2.39596,2.40088,12880000.0
2008-02-25 11:33:00,2.40142,2.40174,2.39763,2.39902,11500000.0
2008-02-25 11:34:00,2.39775,2.40207,2.39775,2.40207,7000000.0
2008-02-25 11:35:00,2.40164,2.40164,2.39628,2.39962,7000000.0
2008-02-25 11:36:00,2.39931,2.40025,2.39615,2.40015,10380000.0
2008-02-25 11:37:00,2.39971,2.40208,2.39914,2.40011,8500000.0
2008-02-25 11:38:00,2.39923,2.40268,2.39923,2.40128,8380000.0
2008-02-25 11:39:00,2.4018,2.40227,2.39898,2.40051,11010000.0
2008-02-25 11:40:00,2.39992,2.40298,2.39945,2.40253,6750000.0
2008-02-25 11:41:00,2.40057,2.40215,2.39691,2.40215,6750000.0
2008-02-25 11:42:00,2.4025,2.40332,2.39914,2.40126,13000000.0
2008-02-25 11:43:00,2.40167,2.40225,2.39824,2.4018,6880000.0
2008-02-25 11:44:00,2.40007,2.40199,2.39876,2.39995,8500000.0
2008-02-25 11:45:00,2.40225,2.40229,2.39869,2.40121,10500000.0
2008-02-25 11:46:00,2.40056,2.40138,2.39588,2.39637,8500000.0
2008-02-25 11:47:00,2.4006,2.40075,2.39813,2.40023,8500000.0
2008-02-25 11:48:00,2.39929,2.40163,2.39819,2.40122,7880000.0
2008-02-25 11:49:00,2.40162,2.40162,2.39621,2.40108,10000000.0
2008-02-25 11:50:00,2.40058,2.40129,2.39576,2.3993,9750000.0
2008-02-25 11:51:00,2.39846,2.40172,2.39665,2.39844,11130000.0
2008-02-25 11:52:00,2.39835,2.40067,2.39662,2.39845,14250000.0
2008-02-25 11:53:00,2.39688,2.40054,2.3954,2.39929,7630000.0
2008-02-25 11:54:00,2.40154,2.40154,2.39891,2.40064,8750000.0
2008-02-25 11:55:00,2.40095,2.40126,2.39721,2.39902,8750000.0
2008-02-25 11:56:00,2.40079,2.4011,2.39607,2.40066,7500000.0
2008-02-25 11:57:00,2.40004,2.40094,2.39649,2.40094,11000000.0
2008-02-25 11:58:00,2.40112,2.40125,2.39483,2.39711,7130000.0
2008-02-25 11:59:00,2.39935,2.40152,2.39879,2.40152,12250000.0
2008-02-25 12:00:00,2.40195,2.4025,2.39811,2.40058,13250000.0
2008-02-25 12:01:00,2.4013,2.40142,2.39702,2.39829,8750000.0
2008-02-25 12:02:00,2.40156,2.40156,2.39575,2.39985,11000000.0
2008-02-25 12:03:00,2.39874,2.39981,2.39429,2.39951,7500000.0
2008-02-25 12:04:00,2.40027,2.40027,2.39278,2.39839,6880000.0
2008-02-25 12:05:00,2.39662,2.39914,2.39641,2.39914,8130000.0
2008-02-25 12:06:00,2.39748,2.39796,2.39357,2.39704,11880000.0
2008-02-25 12:07:00,2.39723,2.39723,2.3946,2.39473,6380000.0
2008-02-25 12:08:00,2.39865,2.39865,2.3946,2.39815,8750000.0
2008-02-25 12:09:00,2.39444,2.39738,2.39109,2.39593,7500000.0
2008-02-25 12:10:00,2.39656,2.3968,2.39022,2.39629,9630000.0
2008-02-25 12:11:00,2.39064,2.39568,2.39064,2.3944,6000000.0
2008-02-25 12:12:00,2.39598,2.39694,2.39254,2.39681,8750000.0
2008-02-25 12:13:00,2.39224,2.39648,2.39224,2.39648,6500000.0
2008-02-25 12:14:00,2.3964,2.3964,2.39049,2.39612,11250000.0
2008-02-25 12:15:00,2.39379,2.39688,2.39379,2.39688,7000000.0
2008-02-25 12:16:00,2.39362,2.3971,2.39339,2.39566,10000000.0
2008-02-25 12:17:00,2.39198,2.39596,2.39198,2.39596,6250000.0
2008-02-25 12:18:00,2.39592,2.39665,2.39265,2.39607,9000000.0
2008-02-25 12:19:00,2.39533,2.39723,2.39262,2.39651,6250000.0
2008-02-25 12:20:00,2.39454,2.39784,2.39238,2.39699,10250000.0
2008-02-25 12:21:00,2.39302,2.39836,2.39302,2.39588,9880000.0
2008-02-25 12:22:00,2.39705,2.39705,2.39085,2.39557,5500000.0
2008-02-25 12:23:00,2.3955,2.3972,2.39282,2.39691,8750000.0
2008-02-25 12:24:00,2.39606,2.39606,2.39304,2.39316,9630000.0
2008-02-25 12:25:00,2.39371,2.39587,2.39371,2.39572,8880000.0
2008-02-25 12:26:00,2.39466,2.39612,2.39137,2.39454,10630000.0
2008-02-25 12:27:00,2.39633,2.39633,2.39067,2.39191,7500000.0
2008-02-25 12:28:00,2.3939,2.39486,2.39062,2.39407,13250000.0
2008-02-25 12:29:00,2.39372,2.39508,2.38982,2.39107,8500000.0
2008-02-25 12:30:00,2.39451,2.39531,2.39191,2.39374,6250000.0
2008-02-25 12:31:00,2.39424,2.39456,2.39319,2.39319,6250000.0
2008-02-25 12:32:00,2.39334,2.39529,2.38816,2.39318,6750000.0
2008-02-25 12:33:00,2.39434,2.39516,2.39153,2.39439,8260000.0
2008-02-25 12:34:00,2.39445,2.3955,2.39067,2.39514,10750000.0
2008-02-25 12:35:00,2.39567,2.39567,2.3904,2.39342,6500000.0
2008-02-25 12:36:00,2.39551,2.39551,2.38992,2.3921,11130000.0
2008-02-25 12:37:00,2.39249,2.39543,2.38944,2.39259,11130000.0
2008-02-25 12:38:00,2.39578,2.39578,2.39092,2.39092,8000000.0
2008-02-25 12:39:00,2.39457,2.39477,2.39287,2.39477,7000000.0
2008-02-25 12:40:00,2.39218,2.39681,2.39218,2.39531,12000000.0
2008-02-25 12:41:00,2.39521,2.39521,2.38958,2.39463,10130000.0
2008-02-25 12:42:00,2.3955,2.39605,2.3929,2.39498,6000000.0
2008-02-25 12:43:00,2.39365,2.39512,2.3919,2.3919,12750000.0
2008-02-25 12:44:00,2.39558,2.39558,2.38697,2.39231,9250000.0
2008-02-25 12:45:00,2.39515,2.39523,2.39153,2.39523,11000000.0
2008-02-25 12:46:00,2.39242,2.39593,2.39232,2.39593,5880000.0
2008-02-25 12:47:00,2.39418,2.39584,2.39168,2.39584,5500000.0
2008-02-25 12:48:00,2.39482,2.39608,2.39037,2.39459,10000000.0
2008-02-25 12:49:00,2.39541,2.39541,2.38992,2.39393,8250000.0
2008-02-25 12:50:00,2.39597,2.39597,2.39233,2.39472,11630000.0
2008-02-25 12:51:00,2.39213,2.39561,2.39001,2.39425,7750000.0
2008-02-25 12:52:00,2.39252,2.39466,2.39058,2.39122,8630000.0
2008-02-25 12:53:00,2.39247,2.39472,2.39132,2.39352,8500000.0
2008-02-25 12:54:00,2.3939,2.39465,2.3902,2.39409,11250000.0
2008-02-25 12:55:00,2.39173,2.39454,2.39037,2.39037,12000000.0
2008-02-25 12:56:00,2.39079,2.3943,2.38718,2.3943,11500000.0
2008-02-25 12:57:00,2.39367,2.39571,2.3903,2.39374,8500000.0
2008-02-25 12:58:00,2.39409,2.39452,2.38957,2.39333,5500000.0
2008-02-25 12:59:00,2.3944,2.39519,2.39122,2.39324,9380000.0
2008-02-25 13:00:00,2.39397,2.39509,2.39052,2.39443,8250000.0
2008-02-25 13:01:00,2.39369,2.39521,2.39071,2.393,10500000.0
2008-02-25 13:02:00,2.39148,2.39559,2.38837,2.39559,10500000.0
2008-02-25 13:03:00,2.39126,2.39479,2.39126,2.3926,10750000.0
2008-02-25 13:04:00,2.39422,2.3955,2.39136,2.39499,9760000.0
2008-02-25 13:05:00,2.39198,2.39552,2.39198,2.39532,10750000.0
2008-02-25 13:06:00,2.39129,2.39734,2.39129,2.39505,6250000.0
2008-02-25 13:07:00,2.39133,2.39576,2.39133,2.39416,13750000.0
2008-02-25 13:08:00,2.39709,2.39709,2.39479,2.39697,6000000.0
2008-02-25 13:09:00,2.39705,2.39705,2.39208,2.39607,6000000.0
2008-02-25 13:10:00,2.39705,2.39748,2.39353,2.39694,18250000.0
2008-02-25 13:11:00,2.39645,2.39689,2.39225,2.39689,8510000.0
2008-02-25 13:12:00,2.39537,2.3976,2.39377,2.3976,8000000.0
2008-02-25 13:13:00,2.39392,2.39694,2.39305,2.39691,8000000.0
2008-02-25 13:14:00,2.39232,2.39729,2.38996,2.39682,7750000.0
2008-02-25 13:15:00,2.3958,2.39633,2.39202,2.396,6250000.0
2008-02-25 13:16:00,2.39602,2.39648,2.39068,2.39608,7000000.0
2008-02-25 13:17:00,2.39324,2.39693,2.39196,2.39624,9880000.0
2008-02-25 13:18:00,2.39246,2.39503,2.39196,2.39361,8130000.0
2008-02-25 13:19:00,2.39335,2.39551,2.39098,2.39452,10500000.0
2008-02-25 13:20:00,2.39016,2.39437,2.39016,2.3941,10750000.0
2008-02-25 13:21:00,2.39217,2.39516,2.39161,2.39494,12500000.0
2008-02-25 13:22:00,2.39432,2.39628,2.38904,2.39409,11500000.0
2008-02-25 13:23:00,2.39434,2.39496,2.39081,2.39395,10880000.0
2008-02-25 13:24:00,2.39203,2.39577,2.39193,2.39193,12750000.0
2008-02-25 13:25:00,2.39228,2.396,2.39085,2.396,12250000.0
2008-02-25 13:26:00,2.39163,2.39689,2.39163,2.39689,10250000.0
2008-02-25 13:27:00,2.39634,2.39634,2.38902,2.39266,10250000.0
2008-02-25 13:28:00,2.39299,2.39505,2.39299,2.39308,8630000.0
2008-02-25 13:29:00,2.39394,2.3964,2.39141,2.39141,8000000.0
2008-02-25 13:30:00,2.39164,2.3955,2.39164,2.39519,6250000.0
2008-02-25 13:31:00,2.39482,2.39668,2.39137,2.39455,6250000.0
2008-02-25 13:32:00,2.39526,2.39568,2.3939,2.394,8750000.0
2008-02-25 13:33:00,2.39344,2.39566,2.38671,2.39425,12500000.0
2008-02-25 13:34:00,2.39612,2.39636,2.39342,2.39574,12000000.0
2008-02-25 13:35:00,2.39645,2.39705,2.39337,2.39667,12250000.0
2008-02-25 13:36:00,2.39668,2.39716,2.3924,2.39639,7380000.0
2008-02-25 13:37:00,2.39433,2.39597,2.39167,2.39167,4880000.0
2008-02-25 13:38:00,2.39642,2.39649,2.39151,2.39592,13500000.0
2008-02-25 13:39:00,2.39696,2.39697,2.39052,2.39576,8880000.0
2008-02-25 13:40:00,2.39617,2.40105,2.39297,2.39736,14380000.0
2008-02-25 13:41:00,2.39709,2.39709,2.39346,2.39541,6750000.0
2008-02-25 13:42:00,2.39559,2.39561,2.39171,2.39514,9500000.0
2008-02-25 13:43:00,2.3957,2.39602,2.39083,2.39593,10010000.0
2008-02-25 13:44:00,2.39574,2.3962,2.3894,2.3901,8500000.0
2008-02-25 13:45:00,2.39519,2.39616,2.39302,2.39462,6250000.0
2008-02-25 13:46:00,2.39503,2.39547,2.39179,2.39235,8500000.0
2008-02-25 13:47:00,2.39289,2.39666,2.39256,2.39666,8250000.0
2008-02-25 13:48:00,2.39696,2.39696,2.39107,2.39418,5750000.0
2008-02-25 13:49:00,2.39399,2.39787,2.39119,2.3942,9750000.0
2008-02-25 13:50:00,2.39206,2.39716,2.39206,2.39716,5880000.0
2008-02-25 13:51:00,2.39381,2.39669,2.39159,2.39159,8000000.0
2008-02-25 13:52:00,2.39536,2.39747,2.39295,2.39747,7750000.0
2008-02-25 13:53:00,2.39526,2.39737,2.39374,2.39387,8880000.0
2008-02-25 13:54:00,2.39438,2.39556,2.39233,2.39383,9880000.0
2008-02-25 13:55:00,2.39647,2.39647,2.3889,2.39432,7130000.0
2008-02-25 13:56:00,2.39024,2.39507,2.39024,2.39246,6880000.0
2008-02-25 13:57:00,2.39533,2.39566,2.39352,2.39545,6750000.0
2008-02-25 13:58:00,2.39628,2.39673,2.39138,2.39367,11880000.0
2008-02-25 13:59:00,2.39625,2.39673,2.39155,2.39155,12250000.0
2008-02-25 14:00:00,2.39619,2.39698,2.39528,2.39546,5630000.0
2008-02-25 14:01:00,2.39413,2.39727,2.39245,2.39462,9000000.0
2008-02-25 14:02:00,2.39341,2.39682,2.39226,2.39626,8750000.0
2008-02-25 14:03:00,2.39472,2.39782,2.39314,2.39552,12750000.0
2008-02-25 14:04:00,2.39573,2.39823,2.39502,2.39725,16140000.0
2008-02-25 14:05:00,2.39531,2.39796,2.39531,2.39796,5500000.0
2008-02-25 14:06:00,2.39756,2.39756,2.39102,2.3972,6250000.0
2008-02-25 14:07:00,2.39613,2.39796,2.3928,2.39796,10250000.0
2008-02-25 14:08:00,2.39811,2.39811,2.39417,2.39801,10510000.0
2008-02-25 14:09:00,2.39674,2.39814,2.39366,2.398,11500000.0
2008-02-25 14:10:00,2.39876,2.39881,2.3945,2.39797,6130000.0
2008-02-25 14:11:00,2.39864,2.39864,2.39413,2.39779,9750000.0
2008-02-25 14:12:00,2.39634,2.39879,2.39593,2.39638,13000000.0
2008-02-25 14:13:00,2.39927,2.39927,2.39579,2.39699,7500000.0
2008-02-25 14:14:00,2.3951,2.39836,2.39264,2.39264,11000000.0
2008-02-25 14:15:00,2.39495,2.39797,2.39395,2.39797,8010000.0
2008-02-25 14:17:00,2.39744,2.39764,2.39388,2.39388,9750000.0
2008-02-25 14:18:00,2.39687,2.39725,2.39344,2.39725,9000000.0
2008-02-25 14:19:00,2.39399,2.39681,2.39189,2.39505,6250000.0
2008-02-25 14:20:00,2.39768,2.39768,2.39153,2.39613,9500000.0
2008-02-25 14:21:00,2.39626,2.39644,2.39127,2.39471,7250000.0
2008-02-25 14:22:00,2.39279,2.39694,2.39279,2.39694,9500000.0
2008-02-25 14:23:00,2.39506,2.39671,2.39034,2.39241,9500000.0
2008-02-25 14:24:00,2.39649,2.39684,2.39182,2.39631,8750000.0
2008-02-25 14:25:00,2.39734,2.39734,2.39134,2.39581,9750000.0
2008-02-25 14:26:00,2.39739,2.39739,2.39025,2.39526,11750000.0
2008-02-25 14:27:00,2.3973,2.3973,2.39363,2.39724,9250000.0
2008-02-25 14:28:00,2.39683,2.39683,2.39032,2.39032,10750000.0
2008-02-25 14:29:00,2.397,2.39717,2.39242,2.39687,8130000.0
2008-02-25 14:30:00,2.39685,2.39693,2.39178,2.3937,5500000.0
2008-02-25 14:31:00,2.39433,2.39739,2.39025,2.39735,8500000.0
2008-02-25 14:32:00,2.39665,2.39709,2.39408,2.39408,9630000.0
2008-02-25 14:33:00,2.39673,2.39714,2.39282,2.39453,9000000.0
2008-02-25 14:34:00,2.39641,2.39652,2.39299,2.39416,7380000.0
2008-02-25 14:35:00,2.39697,2.39729,2.39175,2.39652,13250000.0
2008-02-25 14:36:00,2.39695,2.39719,2.39259,2.39719,11250000.0
2008-02-25 14:37:00,2.39614,2.39745,2.39479,2.39692,6250000.0
2008-02-25 14:38:00,2.39391,2.39748,2.39228,2.39748,7500000.0
2008-02-25 14:39:00,2.397,2.3971,2.39415,2.39415,6250000.0
2008-02-25 14:40:00,2.39762,2.39762,2.3914,2.39419,8130000.0
2008-02-25 14:41:00,2.39473,2.39656,2.39266,2.39554,6750000.0
2008-02-25 14:42:00,2.39406,2.39568,2.39397,2.39408,6000000.0
2008-02-25 14:43:00,2.39669,2.39886,2.39282,2.3945,15380000.0
2008-02-25 14:44:00,2.3906,2.39767,2.3906,2.3976,7750000.0
2008-02-25 14:45:00,2.39577,2.39808,2.39396,2.39581,8000000.0
2008-02-25 14:46:00,2.39482,2.39645,2.39191,2.39456,9250000.0
2008-02-25 14:47:00,2.3966,2.3966,2.39379,2.39496,10500000.0
2008-02-25 14:48:00,2.39645,2.39723,2.39275,2.39523,10750000.0
2008-02-25 14:49:00,2.39732,2.39756,2.39486,2.39756,8250000.0
2008-02-25 14:50:00,2.39438,2.39775,2.3936,2.39537,7500000.0
2008-02-25 14:51:00,2.39606,2.3967,2.39375,2.39657,9500000.0
2008-02-25 14:52:00,2.39633,2.39741,2.39272,2.39531,9250000.0
2008-02-25 14:53:00,2.39657,2.3971,2.39414,2.39414,8390000.0
2008-02-25 14:54:00,2.39637,2.39712,2.3897,2.39618,10880000.0
2008-02-25 14:55:00,2.39645,2.39714,2.39326,2.39453,10630000.0
2008-02-25 14:56:00,2.39561,2.39733,2.39168,2.39585,15250000.0
2008-02-25 14:57:00,2.39296,2.396,2.39214,2.39331,7380000.0
2008-02-25 14:58:00,2.39132,2.39564,2.39086,2.39308,13500000.0
2008-02-25 14:59:00,2.39495,2.39597,2.39399,2.39594,10750000.0
2008-02-25 15:00:00,2.39508,2.39561,2.39229,2.39283,11130000.0
2008-02-25 15:01:00,2.39233,2.395,2.38755,2.39284,11000000.0
2008-02-25 15:02:00,2.39196,2.39388,2.38822,2.39332,8500000.0
2008-02-25 15:03:00,2.39069,2.39514,2.38962,2.39269,12880000.0
2008-02-25 15:04:00,2.39302,2.39302,2.38534,2.38851,8750000.0
2008-02-25 15:05:00,2.39234,2.39235,2.3877,2.3877,7500000.0
2008-02-25 15:06:00,2.39111,2.39111,2.38555,2.38924,6630000.0
2008-02-25 15:07:00,2.38605,2.39148,2.38605,2.39057,6750000.0
2008-02-25 15:08:00,2.39084,2.39199,2.38608,2.39183,9500000.0
2008-02-25 15:09:00,2.39121,2.39293,2.38684,2.39254,11750000.0
2008-02-25 15:10:00,2.39501,2.39501,2.3897,2.39313,9250000.0
2008-02-25 15:11:00,2.39322,2.39356,2.38838,2.38989,9630000.0
2008-02-25 15:12:00,2.38901,2.3926,2.38901,2.3923,8000000.0
2008-02-25 15:13:00,2.39013,2.39356,2.38855,2.3924,11500000.0
2008-02-25 15:14:00,2.3928,2.3928,2.38887,2.38887,8750000.0
2008-02-25 15:15:00,2.38966,2.39256,2.38882,2.39094,9130000.0
2008-02-25 15:16:00,2.39117,2.39304,2.39078,2.39304,10500000.0
2008-02-25 15:17:00,2.39255,2.39288,2.38717,2.39268,13130000.0
2008-02-25 15:18:00,2.39237,2.39237,2.38801,2.3893,5500000.0
2008-02-25 15:19:00,2.3928,2.3928,2.3865,2.3865,7250000.0
2008-02-25 15:20:00,2.39178,2.39178,2.38717,2.38957,6250000.0
2008-02-25 15:21:00,2.39034,2.39128,2.38466,2.38901,11000000.0
2008-02-25 15:22:00,2.39011,2.39393,2.38698,2.38698,14250000.0
2008-02-25 15:23:00,2.39011,2.39011,2.38657,2.38928,7250000.0
2008-02-25 15:24:00,2.38748,2.38986,2.38358,2.38787,7500000.0
2008-02-25 15:25:00,2.38874,2.38874,2.38391,2.38743,7500000.0
2008-02-25 15:26:00,2.38818,2.38833,2.38399,2.38434,12000000.0
2008-02-25 15:27:00,2.38615,2.38837,2.38512,2.38645,6250000.0
2008-02-25 15:28:00,2.38721,2.38792,2.38372,2.38458,5750000.0
2008-02-25 15:29:00,2.38251,2.38564,2.38072,2.38507,5750000.0
2008-02-25 15:30:00,2.38462,2.38615,2.38042,2.38615,7750000.0
2008-02-25 15:31:00,2.38629,2.38693,2.38281,2.38281,10500000.0
2008-02-25 15:32:00,2.3833,2.38441,2.37946,2.38358,9250000.0
2008-02-25 15:33:00,2.38484,2.38535,2.38178,2.38473,8500000.0
2008-02-25 15:34:00,2.38417,2.38686,2.38305,2.38686,5630000.0
2008-02-25 15:35:00,2.38396,2.38565,2.38129,2.38488,6250000.0
2008-02-25 15:36:00,2.38465,2.38622,2.38069,2.38467,10000000.0
2008-02-25 15:37:00,2.38657,2.38657,2.38465,2.3859,8000000.0
2008-02-25 15:38:00,2.38254,2.3868,2.37919,2.38439,10880000.0
2008-02-25 15:39:00,2.38354,2.38457,2.38165,2.38241,9510000.0
2008-02-25 15:40:00,2.38379,2.3855,2.37735,2.38436,10250000.0
2008-02-25 15:41:00,2.38074,2.3846,2.38052,2.38052,8000000.0
2008-02-25 15:42:00,2.38273,2.38446,2.38192,2.38446,6000000.0
2008-02-25 15:43:00,2.38208,2.38506,2.38157,2.38506,7500000.0
2008-02-25 15:44:00,2.38295,2.38464,2.38122,2.3816,8750000.0
2008-02-25 15:45:00,2.38433,2.38508,2.38174,2.38466,11500000.0
2008-02-25 15:46:00,2.38368,2.38486,2.38097,2.38335,12250000.0
2008-02-25 15:47:00,2.38427,2.38492,2.38147,2.38254,10000000.0
2008-02-25 15:48:00,2.38339,2.3842,2.37939,2.38186,9880000.0
2008-02-25 15:49:00,2.38047,2.38186,2.37551,2.38155,10750000.0
2008-02-25 15:50:00,2.38268,2.38326,2.37653,2.38203,11390000.0
2008-02-25 15:51:00,2.37914,2.38255,2.37636,2.38255,9130000.0
2008-02-25 15:52:00,2.38109,2.3832,2.37643,2.38136,7630000.0
2008-02-25 15:53:00,2.38206,2.38283,2.37924,2.38251,8000000.0
2008-02-25 15:54:00,2.38083,2.38288,2.3748,2.38269,8250000.0
2008-02-25 15:55:00,2.38101,2.38341,2.3776,2.38341,10750000.0
2008-02-25 15:56:00,2.38216,2.38456,2.37949,2.38335,8880000.0
2008-02-25 15:57:00,2.38365,2.38365,2.378,2.378,12750000.0
2008-02-25 15:58:00,2.38151,2.38349,2.37815,2.38023,9750000.0
2008-02-25 15:59:00,2.38278,2.38449,2.3795,2.38433,7750000.0
2008-02-25 16:00:00,2.38411,2.38418,2.38103,2.38418,9000000.0
2008-02-25 16:01:00,2.38394,2.38394,2.37776,2.37776,18380000.0
2008-02-25 16:02:00,2.38195,2.38356,2.37906,2.37906,6500000.0
2008-02-25 16:03:00,2.38424,2.3848,2.3815,2.38251,6250000.0
2008-02-25 16:04:00,2.38021,2.38303,2.37898,2.38205,10750000.0
2008-02-25 16:05:00,2.37901,2.38248,2.37696,2.38121,7750000.0
2008-02-25 16:06:00,2.38331,2.38388,2.38151,2.38248,5630000.0
2008-02-25 16:07:00,2.38216,2.38339,2.3813,2.38339,8000000.0
2008-02-25 16:08:00,2.38071,2.38259,2.38071,2.38259,5880000.0
2008-02-25 16:09:00,2.38281,2.38299,2.3807,2.3827,11500000.0
2008-02-25 16:10:00,2.38267,2.3829,2.37895,2.3829,9380000.0
2008-02-25 16:11:00,2.38228,2.38243,2.37841,2.38078,10010000.0
2008-02-25 16:12:00,2.38079,2.38444,2.37866,2.38094,10000000.0
2008-02-25 16:13:00,2.38359,2.38359,2.38052,2.38262,9000000.0
2008-02-25 16:14:00,2.38186,2.38263,2.37868,2.37868,7880000.0
2008-02-25 16:15:00,2.38225,2.38276,2.37891,2.38276,7250000.0
2008-02-25 16:16:00,2.38253,2.38253,2.37792,2.37945,8880000.0
2008-02-25 16:17:00,2.38165,2.38165,2.37782,2.38126,5880000.0
2008-02-25 16:18:00,2.38182,2.38267,2.37773,2.38119,8380000.0
2008-02-25 16:19:00,2.38156,2.38232,2.37744,2.37846,11130000.0
2008-02-25 16:20:00,2.38114,2.38225,2.37559,2.38197,12380000.0
2008-02-25 16:21:00,2.38234,2.38236,2.3777,2.3777,6130000.0
2008-02-25 16:22:00,2.38183,2.38183,2.37775,2.3783,10250000.0
2008-02-25 16:23:00,2.37883,2.38221,2.37874,2.38208,7250000.0
2008-02-25 16:24:00,2.38016,2.38341,2.3752,2.37987,11000000.0
2008-02-25 16:25:00,2.381,2.38189,2.37797,2.38189,6750000.0
2008-02-25 16:26:00,2.38178,2.38183,2.37919,2.37953,10750000.0
2008-02-25 16:27:00,2.38228,2.38273,2.37841,2.38131,9630000.0
2008-02-25 16:28:00,2.38066,2.38184,2.37589,2.38059,8880000.0
2008-02-25 16:29:00,2.3822,2.3822,2.37657,2.38005,6250000.0
2008-02-25 16:30:00,2.3805,2.38387,2.37593,2.38387,5750000.0
2008-02-25 16:31:00,2.38,2.38285,2.37887,2.3826,7500000.0
2008-02-25 16:32:00,2.3819,2.38274,2.38,2.38175,8500000.0
2008-02-25 16:33:00,2.38314,2.38342,2.37898,2.38327,11750000.0
2008-02-25 16:34:00,2.38197,2.38337,2.37953,2.38337,10880000.0
2008-02-25 16:35:00,2.38378,2.38378,2.37902,2.38358,10250000.0
2008-02-25 16:36:00,2.38376,2.38462,2.37789,2.38346,15750000.0
2008-02-25 16:37:00,2.3801,2.38401,2.3801,2.38401,8630000.0
2008-02-25 16:38:00,2.38411,2.38503,2.38062,2.38503,8750000.0
2008-02-25 16:39:00,2.38488,2.38488,2.37762,2.38247,6000000.0
2008-02-25 16:40:00,2.38548,2.38548,2.37902,2.38459,6750000.0
2008-02-25 16:41:00,2.37957,2.38512,2.37957,2.38477,12500000.0
2008-02-25 16:42:00,2.38417,2.38571,2.38092,2.38206,12250000.0
2008-02-25 16:43:00,2.38361,2.38563,2.38305,2.38484,5750000.0
2008-02-25 16:44:00,2.38275,2.38575,2.38275,2.38575,9250000.0
2008-02-25 16:45:00,2.38589,2.38589,2.38196,2.38576,7630000.0
2008-02-25 16:46:00,2.38484,2.38657,2.3825,2.38253,16010000.0
2008-02-25 16:47:00,2.38479,2.38682,2.38206,2.38624,5500000.0
2008-02-25 16:48:00,2.38514,2.38687,2.38046,2.38687,11000000.0
2008-02-25 16:49:00,2.38553,2.38607,2.38219,2.38607,7750000.0
2008-02-25 16:50:00,2.38654,2.38684,2.38135,2.38684,7500000.0
2008-02-25 16:51:00,2.38495,2.38614,2.38327,2.38614,6130000.0
2008-02-25 16:52:00,2.38063,2.38611,2.38063,2.38611,7750000.0
2008-02-25 16:53:00,2.38177,2.38529,2.38129,2.38391,7880000.0
2008-02-25 16:54:00,2.38374,2.3869,2.38339,2.3853,11000000.0
2008-02-25 16:55:00,2.38623,2.38637,2.38218,2.38218,6250000.0
2008-02-25 16:56:00,2.38509,2.38707,2.38393,2.38609,6880000.0
2008-02-25 16:57:00,2.38137,2.3868,2.38137,2.38676,6000000.0
2008-02-25 16:58:00,2.38472,2.38726,2.38165,2.38726,11760000.0
2008-02-25 16:59:00,2.38619,2.38701,2.38073,2.38585,11750000.0
2008-02-25 17:00:00,2.38651,2.38709,2.38166,2.38553,7250000.0
2008-02-25 17:01:00,2.38486,2.38843,2.38373,2.38822,6380000.0
2008-02-25 17:02:00,2.38852,2.38852,2.38445,2.38445,9500000.0
2008-02-25 17:03:00,2.38559,2.38706,2.38469,2.38603,8760000.0
2008-02-25 17:04:00,2.38665,2.38901,2.38355,2.38901,6500000.0
2008-02-25 17:05:00,2.38662,2.3894,2.38436,2.38938,7250000.0
2008-02-25 17:06:00,2.38985,2.38985,2.3846,2.38859,10630000.0
2008-02-25 17:07:00,2.3892,2.39065,2.38678,2.38853,13630000.0
2008-02-25 17:08:00,2.38327,2.38897,2.38327,2.38493,7880000.0
2008-02-25 17:09:00,2.38845,2.3886,2.38622,2.38848,8630000.0
2008-02-25 17:10:00,2.38211,2.38778,2.38211,2.38546,10000000.0
2008-02-25 17:11:00,2.38727,2.3883,2.38305,2.38727,5880000.0
2008-02-25 17:12:00,2.38593,2.38845,2.38564,2.38602,7750000.0
2008-02-25 17:13:00,2.38662,2.38751,2.38363,2.38625,8250000.0
2008-02-25 17:14:00,2.38849,2.38849,2.38243,2.38243,5880000.0
2008-02-25 17:15:00,2.38646,2.38876,2.38415,2.38876,12000000.0
2008-02-25 17:16:00,2.38973,2.38973,2.38425,2.3876,7380000.0
2008-02-25 17:17:00,2.38667,2.38755,2.38368,2.38656,7000000.0
2008-02-25 17:18:00,2.38695,2.38797,2.385,2.38722,8000000.0
2008-02-25 17:19:00,2.38485,2.38728,2.38364,2.38509,9880000.0
2008-02-25 17:20:00,2.38585,2.38644,2.38436,2.38602,17750000.0
2008-02-25 17:21:00,2.38714,2.38769,2.38182,2.38378,9250000.0
2008-02-25 17:22:00,2.38482,2.38482,2.38262,2.38272,7000000.0
2008-02-25 17:23:00,2.38096,2.38491,2.38002,2.38471,13750000.0
2008-02-25 17:24:00,2.38275,2.38521,2.38201,2.38425,7750000.0
2008-02-25 17:25:00,2.38385,2.38531,2.38187,2.38446,8000000.0
2008-02-25 17:26:00,2.38484,2.38618,2.3822,2.38553,6500000.0
2008-02-25 17:27:00,2.38386,2.38636,2.37999,2.38485,11750000.0
2008-02-25 17:28:00,2.38453,2.38602,2.38453,2.3859,7750000.0
2008-02-25 17:29:00,2.3871,2.3871,2.38193,2.38641,6250000.0
2008-02-25 17:30:00,2.38514,2.38668,2.38452,2.38539,8500000.0
2008-02-25 17:31:00,2.38532,2.38561,2.38174,2.3849,5750000.0
2008-02-25 17:32:00,2.38326,2.38558,2.38072,2.38072,8880000.0
2008-02-25 17:33:00,2.38579,2.38628,2.38257,2.38492,11000000.0
2008-02-25 17:34:00,2.38406,2.38515,2.38238,2.38238,6750000.0
2008-02-25 17:35:00,2.3818,2.38583,2.38103,2.38103,5500000.0
2008-02-25 17:36:00,2.38343,2.3837,2.38038,2.38362,6750000.0
2008-02-25 17:37:00,2.38179,2.38537,2.38179,2.3819,9250000.0
2008-02-25 17:38:00,2.38169,2.38489,2.37931,2.38387,8880000.0
2008-02-25 17:39:00,2.38417,2.38584,2.38228,2.38229,7750000.0
2008-02-25 17:40:00,2.3852,2.3852,2.38173,2.38412,7750000.0
2008-02-25 17:41:00,2.38533,2.38533,2.3827,2.3842,10380000.0
2008-02-25 17:42:00,2.38419,2.38458,2.38207,2.38445,10500000.0
2008-02-25 17:43:00,2.38425,2.38483,2.38091,2.3826,5250000.0
2008-02-25 17:44:00,2.38501,2.38584,2.38305,2.38405,6750000.0
2008-02-25 17:45:00,2.38465,2.38499,2.38044,2.38312,6750000.0
2008-02-25 17:46:00,2.38437,2.38437,2.37743,2.37743,14760000.0
2008-02-25 17:47:00,2.38438,2.38438,2.37808,2.37854,6000000.0
2008-02-25 17:48:00,2.38225,2.384,2.37756,2.3793,6880000.0
2008-02-25 17:49:00,2.37805,2.3853,2.37805,2.38225,10630000.0
2008-02-25 17:50:00,2.37991,2.38433,2.3762,2.38404,8750000.0
2008-02-25 17:51:00,2.38116,2.38288,2.37788,2.37796,9500000.0
2008-02-25 17:52:00,2.37833,2.38298,2.37833,2.38132,5500000.0
2008-02-25 17:53:00,2.37896,2.38266,2.37464,2.37917,12500000.0
2008-02-25 17:54:00,2.38393,2.38468,2.38023,2.38216,11500000.0
2008-02-25 17:55:00,2.37887,2.38245,2.37742,2.37877,8250000.0
2008-02-25 17:56:00,2.38372,2.38389,2.37617,2.37842,12250000.0
2008-02-25 17:57:00,2.37854,2.38249,2.37441,2.37916,6500000.0
2008-02-25 17:58:00,2.38034,2.38205,2.37558,2.37665,8250000.0
2008-02-25 17:59:00,2.38371,2.38389,2.37846,2.3793,7250000.0
2008-02-25 18:00:00,2.37948,2.38311,2.37816,2.37978,14500000.0
2008-02-25 18:01:00,2.38247,2.3829,2.37959,2.37999,10250000.0
2008-02-25 18:02:00,2.38224,2.38246,2.37789,2.37789,14380000.0
2008-02-25 18:03:00,2.3807,2.38225,2.37887,2.38225,7750000.0
2008-02-25 18:04:00,2.38125,2.38125,2.37859,2.37977,7500000.0
2008-02-25 18:05:00,2.37937,2.38031,2.37351,2.38018,10010000.0
2008-02-25 18:06:00,2.37861,2.38008,2.37586,2.37846,9000000.0
2008-02-25 18:07:00,2.3812,2.3812,2.3742,2.38003,8750000.0
2008-02-25 18:08:00,2.37979,2.37979,2.37594,2.37594,5760000.0
2008-02-25 18:09:00,2.37878,2.37936,2.37525,2.37627,7500000.0
2008-02-25 18:10:00,2.37842,2.38178,2.37641,2.37674,6250000.0
2008-02-25 18:11:00,2.37638,2.38218,2.37605,2.37963,10000000.0
2008-02-25 18:12:00,2.37774,2.38042,2.37611,2.37934,10250000.0
2008-02-25 18:13:00,2.37936,2.37936,2.37771,2.37895,5500000.0
2008-02-25 18:14:00,2.37904,2.38079,2.37732,2.38076,12250000.0
2008-02-25 18:15:00,2.37696,2.38051,2.37696,2.38002,9130000.0
2008-02-25 18:16:00,2.38015,2.38103,2.37644,2.37644,8130000.0
2008-02-25 18:17:00,2.37955,2.38067,2.37665,2.37847,16250000.0
2008-02-25 18:18:00,2.37769,2.38098,2.37498,2.38027,12000000.0
2008-02-25 18:19:00,2.375,2.37978,2.375,2.37795,5250000.0
2008-02-25 18:20:00,2.37721,2.38003,2.37519,2.37551,10250000.0
2008-02-25 18:21:00,2.37796,2.38023,2.37425,2.37962,5500000.0
2008-02-25 18:22:00,2.37604,2.38014,2.37339,2.37866,12130000.0
2008-02-25 18:23:00,2.37848,2.38105,2.3742,2.38105,10500000.0
2008-02-25 18:24:00,2.37866,2.37975,2.37541,2.37932,13250000.0
2008-02-25 18:25:00,2.37866,2.38044,2.37654,2.37728,6630000.0
2008-02-25 18:26:00,2.37765,2.38039,2.37485,2.37773,7500000.0
2008-02-25 18:27:00,2.37805,2.37983,2.37453,2.37983,8250000.0
2008-02-25 18:28:00,2.37926,2.3798,2.37437,2.37914,6750000.0
2008-02-25 18:29:00,2.37686,2.37942,2.37677,2.37896,5250000.0
2008-02-25 18:30:00,2.37977,2.38011,2.3751,2.37848,18630000.0
2008-02-25 18:31:00,2.38003,2.38003,2.37695,2.37879,7750000.0
2008-02-25 18:32:00,2.37968,2.3801,2.37274,2.37896,9500000.0
2008-02-25 18:33:00,2.37996,2.37996,2.37568,2.3785,7750000.0
2008-02-25 18:34:00,2.3793,2.37962,2.3737,2.37847,12880000.0
2008-02-25 18:35:00,2.37922,2.37922,2.37261,2.37587,5880000.0
2008-02-25 18:36:00,2.37932,2.37932,2.37606,2.37886,10750000.0
2008-02-25 18:37:00,2.37834,2.37906,2.37279,2.37853,7130000.0
2008-02-25 18:38:00,2.37967,2.38071,2.37547,2.37986,12130000.0
2008-02-25 18:39:00,2.37836,2.3797,2.3742,2.37932,7750000.0
2008-02-25 18:40:00,2.37816,2.37969,2.37466,2.37838,5250000.0
2008-02-25 18:41:00,2.37995,2.38029,2.37612,2.37752,7250000.0
2008-02-25 18:42:00,2.37819,2.38012,2.37642,2.38012,8130000.0
2008-02-25 18:43:00,2.37779,2.37962,2.37479,2.37908,12500000.0
2008-02-25 18:44:00,2.38028,2.38028,2.37604,2.37968,13760000.0
2008-02-25 18:45:00,2.37971,2.3816,2.37709,2.38015,7250000.0
2008-02-25 18:46:00,2.37866,2.38022,2.37491,2.38014,11630000.0
2008-02-25 18:47:00,2.38045,2.38045,2.37495,2.37986,8500000.0
2008-02-25 18:48:00,2.38121,2.38143,2.37606,2.38018,8500000.0
2008-02-25 18:49:00,2.38115,2.38123,2.37866,2.38059,7750000.0
2008-02-25 18:50:00,2.37983,2.38126,2.37769,2.38007,7250000.0
2008-02-25 18:51:00,2.38022,2.38112,2.37541,2.3756,10750000.0
2008-02-25 18:52:00,2.38136,2.38183,2.37529,2.38053,7130000.0
2008-02-25 18:53:00,2.3811,2.38174,2.37807,2.38,10750000.0
2008-02-25 18:54:00,2.38193,2.3821,2.37883,2.38091,13000000.0
2008-02-25 18:55:00,2.37947,2.38232,2.37845,2.37941,8750000.0
2008-02-25 18:56:00,2.38312,2.38322,2.37872,2.38112,12500000.0
2008-02-25 18:57:00,2.38145,2.38262,2.37853,2.38163,10250000.0
2008-02-25 18:58:00,2.38015,2.38321,2.37802,2.38222,12130000.0
2008-02-25 18:59:00,2.38131,2.38326,2.38003,2.38201,5250000.0
2008-02-25 19:00:00,2.38271,2.38372,2.37861,2.38339,11380000.0
2008-02-25 19:01:00,2.38315,2.38315,2.37996,2.3826,5630000.0
2008-02-25 19:02:00,2.38251,2.3843,2.37733,2.37733,11500000.0
2008-02-25 19:03:00,2.38146,2.38306,2.3806,2.38306,7630000.0
2008-02-25 19:04:00,2.38217,2.38266,2.37878,2.38047,10500000.0
2008-02-25 19:05:00,2.37994,2.38234,2.37744,2.38234,8380000.0
2008-02-25 19:06:00,2.37826,2.38206,2.37826,2.38206,9130000.0
2008-02-25 19:07:00,2.37942,2.38104,2.37456,2.37456,8000000.0
2008-02-25 19:08:00,2.38126,2.38286,2.37857,2.38158,8750000.0
2008-02-25 19:09:00,2.38275,2.38275,2.37783,2.37783,6000000.0
2008-02-25 19:10:00,2.37992,2.38106,2.37747,2.38028,7000000.0
2008-02-25 19:11:00,2.38148,2.38148,2.37487,2.38001,13630000.0
2008-02-25 19:12:00,2.38163,2.38192,2.37934,2.38155,6380000.0
2008-02-25 19:13:00,2.38235,2.38235,2.37906,2.38103,5750000.0
2008-02-25 19:14:00,2.37972,2.38268,2.3781,2.38016,11500000.0
2008-02-25 19:15:00,2.38197,2.38207,2.37503,2.3758,13130000.0
2008-02-25 19:16:00,2.38009,2.38287,2.37743,2.37743,13880000.0
2008-02-25 19:17:00,2.3808,2.38274,2.37834,2.37964,9000000.0
2008-02-25 19:18:00,2.38068,2.38244,2.37642,2.37745,13500000.0
2008-02-25 19:19:00,2.38022,2.38198,2.37712,2.37712,8630000.0
2008-02-25 19:20:00,2.38081,2.38106,2.37657,2.37865,7750000.0
2008-02-25 19:21:00,2.38026,2.38207,2.37427,2.37994,10380000.0
2008-02-25 19:22:00,2.38141,2.38188,2.3766,2.38188,9890000.0
2008-02-25 19:23:00,2.38083,2.38126,2.37771,2.38099,12000000.0
2008-02-25 19:24:00,2.38142,2.38142,2.37627,2.37967,5380000.0
2008-02-25 19:25:00,2.3808,2.3808,2.37593,2.38029,5500000.0
2008-02-25 19:26:00,2.37935,2.38093,2.37893,2.38093,8000000.0
2008-02-25 19:27:00,2.37554,2.38013,2.37554,2.37823,5880000.0
2008-02-25 19:28:00,2.37991,2.38118,2.37538,2.37935,6750000.0
2008-02-25 19:29:00,2.37995,2.38039,2.37619,2.38039,14750000.0
2008-02-25 19:30:00,2.37808,2.38088,2.37645,2.37645,5750000.0
2008-02-25 19:31:00,2.37901,2.37974,2.37622,2.37741,14250000.0
2008-02-25 19:32:00,2.38054,2.38062,2.37727,2.38062,7250000.0
2008-02-25 19:33:00,2.38012,2.38059,2.37481,2.38059,8250000.0
2008-02-25 19:34:00,2.38031,2.38051,2.3761,2.38011,14500000.0
2008-02-25 19:35:00,2.3788,2.37945,2.37512,2.3794,8250000.0
2008-02-25 19:36:00,2.378,2.37916,2.37701,2.37701,5250000.0
2008-02-25 19:37:00,2.37799,2.37874,2.37379,2.37874,10000000.0
2008-02-25 19:38:00,2.37837,2.37837,2.37578,2.37578,7000000.0
2008-02-25 19:39:00,2.37661,2.37984,2.37402,2.37882,5010000.0
2008-02-25 19:40:00,2.3794,2.3794,2.3744,2.3744,8000000.0
2008-02-25 19:41:00,2.37768,2.37844,2.3732,2.37423,6630000.0
2008-02-25 19:42:00,2.37771,2.37793,2.37494,2.37793,10000000.0
2008-02-25 19:43:00,2.37453,2.37691,2.37453,2.37609,6250000.0
2008-02-25 19:44:00,2.3771,2.3771,2.37051,2.37511,9380000.0
2008-02-25 19:45:00,2.37253,2.37546,2.37015,2.37546,9880000.0
2008-02-25 19:46:00,2.37356,2.37421,2.37249,2.37396,7750000.0
2008-02-25 19:47:00,2.37001,2.37406,2.37001,2.37406,9250000.0
2008-02-25 19:48:00,2.37388,2.37561,2.37242,2.37533,9250000.0
2008-02-25 19:49:00,2.37497,2.3758,2.37038,2.37038,10630000.0
2008-02-25 19:50:00,2.37467,2.37573,2.37013,2.37558,10630000.0
2008-02-25 19:51:00,2.37619,2.37619,2.37163,2.37501,7500000.0
2008-02-25 19:52:00,2.37164,2.3753,2.3701,2.37264,9500000.0
2008-02-25 19:53:00,2.37604,2.37604,2.37082,2.37092,7250000.0
2008-02-25 19:54:00,2.37112,2.37658,2.37109,2.37252,8500000.0
2008-02-25 19:55:00,2.37413,2.37616,2.37274,2.37362,11000000.0
2008-02-25 19:56:00,2.37662,2.37665,2.36996,2.37512,9250000.0
2008-02-25 19:57:00,2.37606,2.37629,2.36749,2.37081,17380000.0
2008-02-25 19:58:00,2.37211,2.37505,2.37159,2.37391,9630000.0
2008-02-25 19:59:00,2.37328,2.37561,2.37032,2.37561,5750000.0
2008-02-25 20:00:00,2.37536,2.37573,2.37322,2.37526,9500000.0
2008-02-25 20:01:00,2.37423,2.37571,2.37054,2.37054,9880000.0
2008-02-25 20:02:00,2.37451,2.37578,2.37306,2.37543,10500000.0
2008-02-25 20:03:00,2.37419,2.37592,2.37257,2.37592,7000000.0
2008-02-25 20:04:00,2.37516,2.37558,2.37304,2.37304,5750000.0
2008-02-25 20:05:00,2.37457,2.37692,2.37279,2.37692,9250000.0
2008-02-25 20:06:00,2.37193,2.37546,2.37014,2.37209,9510000.0
2008-02-25 20:07:00,2.37534,2.37581,2.37169,2.3757,12000000.0
2008-02-25 20:08:00,2.37395,2.3776,2.37395,2.3776,5500000.0
2008-02-25 20:09:00,2.37604,2.37712,2.37276,2.37712,11010000.0
2008-02-25 20:10:00,2.37304,2.37723,2.37215,2.37664,10500000.0
2008-02-25 20:11:00,2.37346,2.3774,2.37346,2.37698,8500000.0
2008-02-25 20:12:00,2.37448,2.37659,2.37106,2.37449,6880000.0
2008-02-25 20:13:00,2.37382,2.37641,2.36917,2.3732,7000000.0
2008-02-25 20:14:00,2.37272,2.37666,2.37272,2.37355,13130000.0
2008-02-25 20:15:00,2.37698,2.37698,2.37319,2.37319,7500000.0
2008-02-25 20:16:00,2.37388,2.37685,2.37388,2.37667,10500000.0
2008-02-25 20:17:00,2.37075,2.37684,2.37075,2.3721,6630000.0
2008-02-25 20:18:00,2.37675,2.37679,2.37276,2.37412,7000000.0
2008-02-25 20:19:00,2.37692,2.37847,2.37203,2.37761,9500000.0
2008-02-25 20:21:00,2.37516,2.37757,2.37389,2.37757,9500000.0
2008-02-25 20:22:00,2.37544,2.37709,2.37447,2.3755,6000000.0
2008-02-25 20:23:00,2.37515,2.3764,2.3704,2.3704,9250000.0
2008-02-25 20:24:00,2.37507,2.37721,2.37426,2.37426,9630000.0
2008-02-25 20:25:00,2.37689,2.37779,2.37321,2.37734,11500000.0
2008-02-25 20:26:00,2.37553,2.37942,2.37433,2.37571,10250000.0
2008-02-25 20:27:00,2.37912,2.37915,2.37278,2.37572,8750000.0
2008-02-25 20:28:00,2.37891,2.37891,2.37353,2.37378,5250000.0
2008-02-25 20:29:00,2.37776,2.37808,2.37471,2.37733,10500000.0
2008-02-25 20:30:00,2.37549,2.37806,2.37206,2.37785,10500000.0
2008-02-25 20:31:00,2.3788,2.3788,2.37377,2.37377,7130000.0
2008-02-25 20:32:00,2.37561,2.37794,2.37498,2.37762,7750000.0
2008-02-25 20:33:00,2.3749,2.37752,2.37273,2.37337,8750000.0
2008-02-25 20:34:00,2.37606,2.37804,2.3759,2.3778,6250000.0
2008-02-25 20:35:00,2.37827,2.37859,2.37519,2.37519,7750000.0
2008-02-25 20:36:00,2.37626,2.37812,2.37425,2.37532,8500000.0
2008-02-25 20:37:00,2.37562,2.37809,2.37321,2.37635,9880000.0
2008-02-25 20:38:00,2.37542,2.37878,2.37443,2.37878,10500000.0
2008-02-25 20:39:00,2.37587,2.37924,2.37531,2.37531,6000000.0
2008-02-25 20:40:00,2.37468,2.37742,2.37214,2.37684,12260000.0
2008-02-25 20:41:00,2.37922,2.38012,2.37723,2.38012,9750000.0
2008-02-25 20:42:00,2.37713,2.38131,2.37713,2.38015,8880000.0
2008-02-25 20:43:00,2.37856,2.37856,2.37247,2.37837,10880000.0
2008-02-25 20:44:00,2.37851,2.37945,2.37424,2.37923,10000000.0
2008-02-25 20:45:00,2.37862,2.37862,2.37603,2.37776,7750000.0
2008-02-25 20:46:00,2.37683,2.37856,2.37467,2.37833,7880000.0
2008-02-25 20:47:00,2.37532,2.3784,2.37221,2.37784,7750000.0
2008-02-25 20:48:00,2.37769,2.37855,2.37237,2.37518,8250000.0
2008-02-25 20:49:00,2.37764,2.37803,2.37353,2.37803,9500000.0
2008-02-25 20:50:00,2.37483,2.37902,2.37419,2.37891,10500000.0
2008-02-25 20:52:00,2.37795,2.37795,2.37214,2.37793,7750000.0
2008-02-25 20:53:00,2.37542,2.37808,2.37412,2.37808,8500000.0
2008-02-25 20:54:00,2.37343,2.37768,2.37343,2.37668,7250000.0
2008-02-25 20:55:00,2.37694,2.37899,2.37269,2.37602,14000000.0
2008-02-25 20:56:00,2.37186,2.37763,2.37186,2.37303,5500000.0
2008-02-25 20:58:00,2.37869,2.3789,2.37513,2.37708,7130000.0
2008-02-25 20:59:00,2.37783,2.37926,2.37411,2.37773,11250000.0
2008-02-25 21:00:00,2.37541,2.37829,2.37517,2.37659,7630000.0
2008-02-25 21:01:00,2.37596,2.37809,2.37467,2.37809,6500000.0
2008-02-25 21:02:00,2.3755,2.37852,2.3731,2.3731,13880000.0
2008-02-25 21:03:00,2.37595,2.37766,2.37562,2.37755,8000000.0
2008-02-25 21:04:00,2.3779,2.37804,2.37375,2.37601,11000000.0
2008-02-25 21:05:00,2.37816,2.37825,2.37476,2.37754,10760000.0
2008-02-25 21:06:00,2.37522,2.37813,2.37245,2.37245,8750000.0
2008-02-25 21:07:00,2.37625,2.37778,2.37458,2.37496,10250000.0
2008-02-25 21:08:00,2.37387,2.37809,2.37387,2.37675,13000000.0
2008-02-25 21:09:00,2.37766,2.37805,2.37395,2.37628,8130000.0
2008-02-25 21:10:00,2.3767,2.37854,2.37485,2.37485,6750000.0
2008-02-25 21:11:00,2.37788,2.37887,2.37558,2.37884,8500000.0
2008-02-25 21:12:00,2.37729,2.37759,2.37184,2.37184,5750000.0
2008-02-25 21:13:00,2.37733,2.37733,2.37377,2.37661,9130000.0
2008-02-25 21:14:00,2.37568,2.37806,2.37405,2.37405,5500000.0
2008-02-25 21:15:00,2.37768,2.37786,2.37346,2.37451,6250000.0
2008-02-25 21:16:00,2.37569,2.37712,2.37438,2.37438,8500000.0
2008-02-25 21:17:00,2.37423,2.37772,2.37231,2.37714,8250000.0
2008-02-25 21:18:00,2.3772,2.37757,2.37219,2.37665,8250000.0
2008-02-25 21:19:00,2.37817,2.37826,2.37455,2.37455,7380000.0
2008-02-25 21:20:00,2.377,2.37813,2.37153,2.37804,10000000.0
2008-02-25 21:21:00,2.37417,2.37663,2.37356,2.37569,9380000.0
2008-02-25 21:22:00,2.37631,2.37722,2.37045,2.37653,9000000.0
2008-02-25 21:23:00,2.37682,2.37747,2.37544,2.37713,7500000.0
2008-02-25 21:24:00,2.37687,2.37839,2.37563,2.37563,9500000.0
2008-02-25 21:25:00,2.37694,2.37769,2.3735,2.37622,11750000.0
2008-02-25 21:26:00,2.37657,2.37699,2.37169,2.37518,8000000.0
2008-02-25 21:27:00,2.37424,2.37711,2.37352,2.37352,6130000.0
2008-02-25 21:28:00,2.37387,2.37773,2.37192,2.37773,8750000.0
2008-02-25 21:29:00,2.37584,2.37726,2.37246,2.37617,8750000.0
2008-02-25 21:30:00,2.37851,2.37851,2.37132,2.37803,9500000.0
2008-02-25 21:31:00,2.37478,2.37804,2.37301,2.37399,11250000.0
2008-02-25 21:32:00,2.37151,2.37621,2.37119,2.37446,5750000.0
2008-02-25 21:33:00,2.3743,2.37793,2.3743,2.37709,6250000.0
2008-02-25 21:34:00,2.37672,2.37778,2.37425,2.37778,8130000.0
2008-02-25 21:35:00,2.36967,2.37734,2.36967,2.37402,7250000.0
2008-02-25 21:36:00,2.37474,2.37759,2.3744,2.37744,8500000.0
2008-02-25 21:37:00,2.37643,2.37913,2.37503,2.37867,7380000.0
2008-02-25 21:38:00,2.37452,2.37679,2.37359,2.37359,8510000.0
2008-02-25 21:39:00,2.37602,2.37892,2.37552,2.37565,10500000.0
2008-02-25 21:40:00,2.37539,2.37718,2.37151,2.37449,7000000.0
2008-02-25 21:41:00,2.37657,2.37729,2.37322,2.37322,7750000.0
2008-02-25 21:42:00,2.3743,2.37823,2.3743,2.37811,6250000.0
2008-02-25 21:43:00,2.37527,2.37759,2.37496,2.376,13250000.0
2008-02-25 21:44:00,2.3782,2.3782,2.37506,2.37506,7750000.0
2008-02-25 21:45:00,2.37889,2.37889,2.37486,2.37685,11510000.0
2008-02-25 21:46:00,2.37735,2.37766,2.37285,2.37634,9250000.0
2008-02-25 21:47:00,2.37745,2.37769,2.37405,2.37689,12760000.0
2008-02-25 21:48:00,2.37598,2.37784,2.37258,2.37448,11000000.0
2008-02-25 21:49:00,2.37712,2.378,2.37408,2.37408,6000000.0
2008-02-25 21:50:00,2.37571,2.37842,2.37547,2.37842,5500000.0
2008-02-25 21:51:00,2.37445,2.37725,2.37367,2.3761,5500000.0
2008-02-25 21:52:00,2.37614,2.37713,2.37364,2.37648,8010000.0
2008-02-25 21:53:00,2.37649,2.37776,2.37473,2.3753,9250000.0
2008-02-25 21:54:00,2.3736,2.37849,2.3736,2.37849,7750000.0
2008-02-25 21:55:00,2.37445,2.37743,2.37258,2.37258,8250000.0
2008-02-25 21:56:00,2.37548,2.37709,2.37272,2.37272,5250000.0
2008-02-25 21:57:00,2.37574,2.37706,2.37354,2.37354,7750000.0
2008-02-25 21:58:00,2.37844,2.37844,2.37309,2.3757,5250000.0
2008-02-25 21:59:00,2.37589,2.37817,2.37361,2.37361,8500000.0
2008-02-25 22:00:00,2.37755,2.37773,2.3752,2.37738,6500000.0
2008-02-25 22:01:00,2.37492,2.37652,2.37422,2.37643,5250000.0
2008-02-25 22:02:00,2.3762,2.37815,2.37187,2.3774,9500000.0
2008-02-25 22:03:00,2.37459,2.37834,2.37427,2.37776,9000000.0
2008-02-25 22:04:00,2.37194,2.37723,2.37194,2.37585,6500000.0
2008-02-25 22:05:00,2.37563,2.37684,2.37386,2.37386,7000000.0
2008-02-25 22:06:00,2.37658,2.37746,2.37193,2.37511,8000000.0
2008-02-25 22:07:00,2.37608,2.37736,2.37257,2.37735,7500000.0
2008-02-25 22:08:00,2.37561,2.37853,2.37538,2.37853,6750000.0
2008-02-25 22:09:00,2.37657,2.37744,2.37318,2.37559,9250000.0
2008-02-25 22:10:00,2.37469,2.37817,2.37258,2.3759,8750000.0
2008-02-25 22:11:00,2.37194,2.37759,2.37194,2.37643,5500000.0
2008-02-25 22:12:00,2.3772,2.37923,2.37567,2.37769,5750000.0
2008-02-25 22:13:00,2.37672,2.37864,2.37249,2.37726,6500000.0
2008-02-25 22:14:00,2.37448,2.37755,2.37397,2.37593,6500000.0
2008-02-25 22:15:00,2.37479,2.379,2.37237,2.379,15750000.0
2008-02-25 22:16:00,2.37902,2.37902,2.37495,2.37496,6250000.0
2008-02-25 22:17:00,2.37637,2.37716,2.37174,2.37508,11000000.0
2008-02-25 22:18:00,2.37736,2.37736,2.37591,2.37591,7250000.0
2008-02-25 22:19:00,2.37581,2.37813,2.37581,2.37717,10250000.0
2008-02-25 22:20:00,2.37609,2.37712,2.37252,2.37252,10000000.0
2008-02-25 22:21:00,2.3783,2.37965,2.37595,2.37965,5250000.0
2008-02-25 22:22:00,2.37598,2.37847,2.37309,2.37847,7750000.0
2008-02-25 22:23:00,2.37601,2.3786,2.3731,2.3731,9880000.0
2008-02-25 22:24:00,2.37358,2.37868,2.37304,2.37845,7500000.0
2008-02-25 22:25:00,2.37593,2.37799,2.37515,2.37669,6500000.0
2008-02-25 22:26:00,2.37681,2.37796,2.3742,2.37796,9500000.0
2008-02-25 22:27:00,2.3742,2.37814,2.37399,2.37522,6880000.0
2008-02-25 22:28:00,2.37577,2.37997,2.3739,2.37742,10380000.0
2008-02-25 22:29:00,2.37621,2.37976,2.37543,2.37976,15000000.0
2008-02-25 22:30:00,2.37968,2.3799,2.37385,2.37699,9630000.0
2008-02-25 22:31:00,2.37963,2.37963,2.37301,2.37663,8880000.0
2008-02-25 22:32:00,2.37705,2.37896,2.37537,2.37804,8000000.0
2008-02-25 22:33:00,2.37729,2.37928,2.37247,2.37247,8500000.0
2008-02-25 22:34:00,2.37792,2.37937,2.37709,2.37937,8630000.0
2008-02-25 22:35:00,2.3742,2.37955,2.3742,2.37751,7880000.0
2008-02-25 22:36:00,2.3791,2.38015,2.3758,2.38015,5500000.0
2008-02-25 22:37:00,2.37927,2.37927,2.37273,2.37601,7750000.0
2008-02-25 22:38:00,2.37901,2.37901,2.37419,2.37632,6250000.0
2008-02-25 22:39:00,2.37818,2.38087,2.37688,2.37688,6630000.0
2008-02-25 22:40:00,2.37847,2.37847,2.37528,2.37528,5500000.0
2008-02-25 22:41:00,2.37899,2.37914,2.37546,2.37577,5630000.0
2008-02-25 22:42:00,2.37798,2.37837,2.37306,2.37306,8000000.0
2008-02-25 22:43:00,2.37307,2.37847,2.37307,2.37847,8010000.0
2008-02-25 22:44:00,2.37711,2.37841,2.37182,2.37841,8750000.0
2008-02-25 22:45:00,2.37513,2.37846,2.37464,2.37703,9750000.0
2008-02-25 22:46:00,2.37812,2.37913,2.37367,2.3785,6380000.0
2008-02-25 22:47:00,2.37916,2.37916,2.37245,2.37762,7750000.0
2008-02-25 22:48:00,2.37454,2.37949,2.37454,2.3783,8130000.0
2008-02-25 22:49:00,2.37642,2.37702,2.37155,2.37155,9000000.0
2008-02-25 22:50:00,2.37702,2.37954,2.37602,2.37604,7750000.0
2008-02-25 22:51:00,2.37483,2.37952,2.37483,2.37823,8750000.0
2008-02-25 22:52:00,2.37559,2.3785,2.37394,2.37777,8000000.0
2008-02-25 22:53:00,2.37866,2.37899,2.37373,2.37672,8250000.0
2008-02-25 22:54:00,2.37861,2.37869,2.37439,2.3771,7630000.0
2008-02-25 22:55:00,2.37971,2.37971,2.37495,2.37495,6000000.0
2008-02-25 22:56:00,2.37926,2.37958,2.37476,2.37935,9500000.0
2008-02-25 22:57:00,2.37695,2.379,2.37483,2.37834,5750000.0
2008-02-25 22:58:00,2.37858,2.37928,2.37515,2.37906,7500000.0
2008-02-25 22:59:00,2.37905,2.3792,2.37587,2.37861,7630000.0
2008-02-25 23:00:00,2.37613,2.37914,2.37592,2.3776,9750000.0
2008-02-25 23:01:00,2.37831,2.37917,2.37647,2.37917,8000000.0
2008-02-25 23:02:00,2.37956,2.37956,2.37348,2.37805,5500000.0
2008-02-25 23:03:00,2.37735,2.37888,2.37427,2.37607,10630000.0
2008-02-25 23:04:00,2.37802,2.37855,2.37354,2.37826,8250000.0
2008-02-25 23:05:00,2.37742,2.3784,2.37582,2.37582,8250000.0
2008-02-25 23:06:00,2.37392,2.37801,2.37392,2.37681,9000000.0
2008-02-25 23:07:00,2.37634,2.37858,2.37456,2.37456,14750000.0
2008-02-25 23:08:00,2.37732,2.37993,2.37668,2.37713,7750000.0
2008-02-25 23:09:00,2.37766,2.37831,2.3754,2.37688,8750000.0
2008-02-25 23:10:00,2.37651,2.37877,2.37454,2.37454,11880000.0
2008-02-25 23:11:00,2.37749,2.37893,2.3742,2.37893,9630000.0
2008-02-25 23:12:00,2.37815,2.3793,2.37269,2.3793,8630000.0
2008-02-25 23:13:00,2.37781,2.37851,2.37494,2.37659,10000000.0
2008-02-25 23:14:00,2.37347,2.37845,2.37347,2.3761,10000000.0
2008-02-25 23:15:00,2.37376,2.37863,2.37299,2.37617,6750000.0
2008-02-25 23:16:00,2.37652,2.37853,2.37512,2.37812,9500000.0
2008-02-25 23:17:00,2.37747,2.3783,2.37644,2.37654,7250000.0
2008-02-25 23:18:00,2.3778,2.37874,2.37477,2.37477,8000000.0
2008-02-25 23:19:00,2.37563,2.37963,2.37441,2.37441,7250000.0
2008-02-25 23:20:00,2.37726,2.37815,2.37486,2.3772,9640000.0
2008-02-25 23:21:00,2.37549,2.37907,2.37222,2.37596,9000000.0
2008-02-25 23:22:00,2.37662,2.37842,2.3744,2.37814,8250000.0
2008-02-25 23:23:00,2.37676,2.37837,2.37146,2.37837,7000000.0
2008-02-25 23:24:00,2.37828,2.37828,2.37392,2.37579,6500000.0
2008-02-25 23:25:00,2.37641,2.37773,2.37432,2.37489,6250000.0
2008-02-25 23:26:00,2.37598,2.37774,2.37445,2.37445,10250000.0
2008-02-25 23:27:00,2.37725,2.37791,2.3754,2.3754,5750000.0
2008-02-25 23:28:00,2.37753,2.37842,2.37485,2.37623,6000000.0
2008-02-25 23:30:00,2.37343,2.377,2.37318,2.37662,7750000.0
2008-02-25 23:31:00,2.37518,2.37681,2.37368,2.37497,8880000.0
2008-02-25 23:32:00,2.37769,2.37774,2.37394,2.37402,7500000.0
2008-02-25 23:33:00,2.3791,2.3791,2.37248,2.37808,6250000.0
2008-02-25 23:34:00,2.37879,2.37879,2.37232,2.37729,8000000.0
2008-02-25 23:35:00,2.37818,2.37846,2.37474,2.37609,8000000.0
2008-02-25 23:36:00,2.37618,2.37727,2.37359,2.37727,8500000.0
2008-02-25 23:38:00,2.37809,2.37873,2.37806,2.37859,5750000.0
2008-02-25 23:39:00,2.37435,2.37822,2.37435,2.37752,6250000.0
2008-02-25 23:41:00,2.37761,2.37883,2.37628,2.37883,8500000.0
2008-02-25 23:42:00,2.37693,2.37806,2.37348,2.37737,9630000.0
2008-02-25 23:43:00,2.3774,2.37862,2.37697,2.3786,8750000.0
2008-02-25 23:44:00,2.37599,2.3769,2.37186,2.37186,5500000.0
2008-02-25 23:45:00,2.37662,2.37815,2.37383,2.3739,6880000.0
2008-02-25 23:46:00,2.37621,2.37854,2.37603,2.37603,6250000.0
2008-02-25 23:47:00,2.3794,2.37958,2.37622,2.37942,9880000.0
2008-02-25 23:48:00,2.37721,2.37882,2.37641,2.37882,5250000.0
2008-02-25 23:49:00,2.37686,2.37799,2.37193,2.37193,5750000.0
2008-02-25 23:50:00,2.37864,2.37864,2.37172,2.37769,10750000.0
2008-02-25 23:51:00,2.37666,2.37874,2.37323,2.37855,5500000.0
2008-02-25 23:52:00,2.37845,2.37871,2.37547,2.37547,6500000.0
2008-02-25 23:53:00,2.37604,2.37859,2.37231,2.37524,10500000.0
2008-02-25 23:54:00,2.37646,2.37886,2.37474,2.37886,8880000.0
2008-02-25 23:55:00,2.37571,2.37822,2.37532,2.37532,6750000.0
2008-02-25 23:56:00,2.37651,2.37736,2.37393,2.3749,6000000.0
2008-02-25 23:57:00,2.37647,2.3782,2.37242,2.37618,11390000.0
2008-02-25 23:58:00,2.37827,2.37827,2.37379,2.37694,6750000.0
2008-02-25 23:59:00,2.3771,2.37801,2.37419,2.37419,10880000.0
2008-02-26 00:00:00,2.37926,2.37926,2.37621,2.37735,14000000.0
2008-02-26 00:01:00,2.37629,2.37801,2.37131,2.37131,6750000.0
2008-02-26 00:02:00,2.37799,2.37884,2.37583,2.37821,9000000.0
2008-02-26 00:03:00,2.37611,2.37904,2.37489,2.37745,11380000.0
2008-02-26 00:04:00,2.3763,2.37847,2.37601,2.37827,9000000.0
2008-02-26 00:05:00,2.37771,2.37771,2.3735,2.3735,7750000.0
2008-02-26 00:06:00,2.37878,2.37886,2.37366,2.37846,9000000.0
2008-02-26 00:07:00,2.37438,2.37761,2.37233,2.37652,7000000.0
2008-02-26 00:08:00,2.37497,2.37872,2.37326,2.37827,8250000.0
2008-02-26 00:09:00,2.37541,2.37887,2.37021,2.37198,8380000.0
2008-02-26 00:10:00,2.37454,2.37803,2.37347,2.37744,10250000.0
2008-02-26 00:11:00,2.37527,2.37669,2.3735,2.37644,5250000.0
2008-02-26 00:13:00,2.3773,2.3773,2.37355,2.3773,6630000.0
2008-02-26 00:14:00,2.37714,2.37758,2.37172,2.37627,10500000.0
2008-02-26 00:15:00,2.37606,2.37808,2.37514,2.37636,8380000.0
2008-02-26 00:16:00,2.37484,2.37753,2.37474,2.37474,6880000.0
2008-02-26 00:17:00,2.37709,2.37778,2.3735,2.37537,6250000.0
2008-02-26 00:18:00,2.37771,2.37771,2.37331,2.37682,8000000.0
2008-02-26 00:19:00,2.37638,2.37736,2.37546,2.37596,6880000.0
2008-02-26 00:20:00,2.37195,2.37691,2.37195,2.37669,11000000.0
2008-02-26 00:21:00,2.37643,2.37767,2.37557,2.37767,4250000.0
2008-02-26 00:22:00,2.37766,2.37773,2.37589,2.37748,5880000.0
2008-02-26 00:23:00,2.37533,2.3791,2.37533,2.37676,6380000.0
2008-02-26 00:24:00,2.37561,2.3778,2.37466,2.3778,9510000.0
2008-02-26 00:25:00,2.3761,2.37707,2.37306,2.37306,11750000.0
2008-02-26 00:26:00,2.37494,2.3786,2.37494,2.3786,8000000.0
2008-02-26 00:27:00,2.37187,2.37666,2.37138,2.37391,11130000.0
2008-02-26 00:28:00,2.37507,2.3768,2.37507,2.3768,11010000.0
2008-02-26 00:30:00,2.37826,2.37826,2.37299,2.37728,9500000.0
2008-02-26 00:31:00,2.37315,2.37622,2.37124,2.37589,7500000.0
2008-02-26 00:32:00,2.37654,2.37809,2.37239,2.37663,10000000.0
2008-02-26 00:33:00,2.37416,2.37764,2.37079,2.37682,9750000.0
2008-02-26 00:34:00,2.37712,2.37751,2.37308,2.37751,6130000.0
2008-02-26 00:35:00,2.37528,2.3774,2.37337,2.3774,6750000.0
2008-02-26 00:36:00,2.37722,2.37722,2.37196,2.37379,8750000.0
2008-02-26 00:37:00,2.37526,2.37762,2.37526,2.37762,7250000.0
2008-02-26 00:38:00,2.37612,2.3785,2.37306,2.37793,8500000.0
2008-02-26 00:39:00,2.37536,2.37583,2.37277,2.37277,7500000.0
2008-02-26 00:40:00,2.37487,2.37672,2.37103,2.37672,7500000.0
2008-02-26 00:41:00,2.37567,2.37693,2.37422,2.37466,5500000.0
2008-02-26 00:42:00,2.37504,2.37747,2.37276,2.37747,7250000.0
2008-02-26 00:43:00,2.37129,2.37673,2.37129,2.37548,7500000.0
2008-02-26 00:44:00,2.37193,2.37731,2.37193,2.37477,5500000.0
2008-02-26 00:45:00,2.37711,2.37793,2.37433,2.37751,12260000.0
2008-02-26 00:46:00,2.37742,2.37742,2.37414,2.37414,9630000.0
2008-02-26 00:47:00,2.37534,2.37618,2.37331,2.37485,5500000.0
2008-02-26 00:48:00,2.3762,2.38031,2.37617,2.37918,5630000.0
2008-02-26 00:49:00,2.37484,2.37715,2.37372,2.37446,6130000.0
2008-02-26 00:50:00,2.37605,2.37835,2.37474,2.37686,5750000.0
2008-02-26 00:51:00,2.37477,2.37937,2.37223,2.37504,7750000.0
2008-02-26 00:52:00,2.37669,2.37669,2.37226,2.37511,5250000.0
2008-02-26 00:53:00,2.37857,2.37857,2.37245,2.37503,14250000.0
2008-02-26 00:54:00,2.37695,2.37777,2.37566,2.37566,6500000.0
2008-02-26 00:55:00,2.37565,2.37714,2.3715,2.3715,7500000.0
2008-02-26 00:56:00,2.37902,2.37902,2.37384,2.37666,5500000.0
2008-02-26 00:57:00,2.37459,2.37714,2.37392,2.37714,7380000.0
2008-02-26 00:58:00,2.37555,2.37613,2.37336,2.3748,8500000.0
2008-02-26 00:59:00,2.37713,2.37727,2.37426,2.37519,11510000.0
2008-02-26 01:00:00,2.37818,2.37818,2.37243,2.37478,6000000.0
2008-02-26 01:01:00,2.37535,2.37764,2.37419,2.37764,10750000.0
2008-02-26 01:02:00,2.37314,2.37708,2.37278,2.37635,10750000.0
2008-02-26 01:03:00,2.37583,2.37682,2.37037,2.3767,13500000.0
2008-02-26 01:04:00,2.37513,2.37724,2.37021,2.37682,13250000.0
2008-02-26 01:05:00,2.37411,2.37753,2.3706,2.37753,9000000.0
2008-02-26 01:06:00,2.37509,2.37543,2.37495,2.37543,8750000.0
2008-02-26 01:07:00,2.37858,2.38102,2.3767,2.3767,5630000.0
2008-02-26 01:08:00,2.38041,2.38082,2.37893,2.38047,13500000.0
2008-02-26 01:10:00,2.38001,2.38001,2.37595,2.37772,7000000.0
2008-02-26 01:11:00,2.37603,2.37927,2.37259,2.37927,6750000.0
2008-02-26 01:12:00,2.37473,2.37538,2.37362,2.37538,7000000.0
2008-02-26 01:13:00,2.37676,2.37988,2.37388,2.37467,10000000.0
2008-02-26 01:14:00,2.37613,2.37806,2.373,2.37691,10500000.0
2008-02-26 01:15:00,2.37603,2.37603,2.37163,2.37575,7750000.0
2008-02-26 01:16:00,2.37518,2.37668,2.37059,2.37408,12000000.0
2008-02-26 01:17:00,2.37594,2.37729,2.37255,2.37501,7250000.0
2008-02-26 01:18:00,2.37311,2.37714,2.37311,2.37608,7630000.0
2008-02-26 01:19:00,2.37508,2.37634,2.37361,2.37414,8380000.0
2008-02-26 01:20:00,2.37502,2.37963,2.37252,2.37963,16000000.0
2008-02-26 01:21:00,2.37694,2.37735,2.37354,2.37424,10750000.0
2008-02-26 01:22:00,2.37011,2.37836,2.37011,2.37061,13250000.0
2008-02-26 01:23:00,2.37517,2.37773,2.37186,2.37671,12130000.0
2008-02-26 01:24:00,2.37732,2.37789,2.37364,2.37761,12000000.0
2008-02-26 01:25:00,2.37507,2.37689,2.37118,2.37118,10750000.0
2008-02-26 01:26:00,2.37553,2.37853,2.37257,2.37777,8750000.0
2008-02-26 01:27:00,2.3723,2.37633,2.37139,2.37444,10250000.0
2008-02-26 01:28:00,2.37603,2.37709,2.37451,2.37575,6500000.0
2008-02-26 01:29:00,2.37562,2.37691,2.37447,2.37447,9250000.0
2008-02-26 01:30:00,2.37506,2.37661,2.37476,2.37476,7750000.0
2008-02-26 01:31:00,2.37369,2.37724,2.37283,2.37645,11000000.0
2008-02-26 01:32:00,2.3771,2.38088,2.37657,2.37905,5750000.0
2008-02-26 01:33:00,2.37687,2.37687,2.37306,2.37652,10000000.0
2008-02-26 01:34:00,2.37498,2.37687,2.37078,2.37687,6250000.0
2008-02-26 01:35:00,2.37489,2.37692,2.37222,2.37222,8880000.0
2008-02-26 01:36:00,2.37583,2.37629,2.37324,2.37598,7000000.0
2008-02-26 01:37:00,2.37599,2.37747,2.37188,2.37669,13880000.0
2008-02-26 01:38:00,2.3766,2.3766,2.37446,2.37561,7250000.0
2008-02-26 01:39:00,2.3753,2.37547,2.37207,2.37458,5750000.0
2008-02-26 01:40:00,2.37491,2.37651,2.37397,2.37651,7250000.0
2008-02-26 01:41:00,2.37462,2.37527,2.36992,2.36992,5500000.0
2008-02-26 01:42:00,2.3703,2.37596,2.3703,2.37572,5500000.0
2008-02-26 01:43:00,2.37327,2.37601,2.37233,2.37434,5250000.0
2008-02-26 01:44:00,2.37587,2.37653,2.37337,2.37337,8250000.0
2008-02-26 01:45:00,2.37262,2.37561,2.37262,2.37406,8250000.0
2008-02-26 01:46:00,2.37268,2.37579,2.37238,2.3728,11380000.0
2008-02-26 01:47:00,2.37509,2.3771,2.37291,2.37646,9000000.0
2008-02-26 01:48:00,2.37521,2.37673,2.37241,2.37419,11000000.0
2008-02-26 01:49:00,2.37429,2.37475,2.3724,2.37431,5750000.0
2008-02-26 01:50:00,2.37402,2.37657,2.37196,2.37362,9250000.0
2008-02-26 01:51:00,2.37476,2.37664,2.37229,2.37664,8500000.0
2008-02-26 01:52:00,2.37696,2.37724,2.37453,2.37655,10750000.0
2008-02-26 01:53:00,2.37513,2.37662,2.37422,2.37538,7250000.0
2008-02-26 01:54:00,2.3757,2.37892,2.37373,2.37858,14250000.0
2008-02-26 01:55:00,2.37593,2.37701,2.37224,2.37701,11630000.0
2008-02-26 01:56:00,2.37502,2.37618,2.37323,2.37431,5750000.0
2008-02-26 01:57:00,2.37722,2.37723,2.37563,2.37664,10880000.0
2008-02-26 01:58:00,2.37504,2.37626,2.37448,2.37508,7500000.0
2008-02-26 02:00:00,2.37733,2.37733,2.37423,2.37704,8250000.0
2008-02-26 02:01:00,2.37673,2.3778,2.37558,2.3778,10000000.0
2008-02-26 02:02:00,2.3774,2.37792,2.37387,2.37742,12130000.0
2008-02-26 02:03:00,2.37517,2.37732,2.37294,2.37515,9250000.0
2008-02-26 02:04:00,2.37772,2.37772,2.37267,2.3745,14250000.0
2008-02-26 02:05:00,2.37695,2.37722,2.37396,2.37722,6500000.0
2008-02-26 02:06:00,2.37516,2.3786,2.37494,2.37494,7000000.0
2008-02-26 02:07:00,2.3777,2.3777,2.37277,2.37584,11750000.0
2008-02-26 02:08:00,2.37677,2.37677,2.3747,2.37671,5250000.0
2008-02-26 02:09:00,2.3754,2.37586,2.37341,2.37469,10500000.0
2008-02-26 02:10:00,2.37643,2.37643,2.37432,2.37513,10000000.0
2008-02-26 02:11:00,2.37642,2.37671,2.37353,2.37353,7000000.0
2008-02-26 02:12:00,2.37518,2.37704,2.37461,2.37497,8750000.0
2008-02-26 02:13:00,2.37356,2.37677,2.37195,2.37585,13380000.0
2008-02-26 02:14:00,2.37401,2.37731,2.37119,2.3771,10750000.0
2008-02-26 02:15:00,2.37599,2.37698,2.36943,2.37698,14880000.0
2008-02-26 02:16:00,2.37649,2.3785,2.37186,2.37801,8250000.0
2008-02-26 02:17:00,2.37087,2.37553,2.37087,2.37519,6750000.0
2008-02-26 02:18:00,2.37545,2.37718,2.37271,2.37716,10130000.0
2008-02-26 02:19:00,2.37472,2.37648,2.37417,2.37621,8630000.0
2008-02-26 02:20:00,2.3745,2.377,2.37158,2.377,7380000.0
2008-02-26 02:21:00,2.3747,2.37721,2.37379,2.37721,7000000.0
2008-02-26 02:22:00,2.37578,2.3761,2.37461,2.37575,5250000.0
2008-02-26 02:23:00,2.37594,2.37677,2.3749,2.3766,7000000.0
2008-02-26 02:24:00,2.37463,2.37578,2.37076,2.3742,10630000.0
2008-02-26 02:25:00,2.3731,2.37496,2.37159,2.37159,9750000.0
2008-02-26 02:26:00,2.37481,2.37674,2.36984,2.37674,5500000.0
2008-02-26 02:27:00,2.37468,2.37638,2.37185,2.37623,10000000.0
2008-02-26 02:28:00,2.37484,2.37617,2.37202,2.37515,11750000.0
2008-02-26 02:29:00,2.37252,2.37662,2.37252,2.37454,9130000.0
2008-02-26 02:30:00,2.37449,2.37545,2.37385,2.37545,6130000.0
2008-02-26 02:31:00,2.37397,2.3768,2.37369,2.37637,5500000.0
2008-02-26 02:32:00,2.37641,2.37661,2.37114,2.37661,9130000.0
2008-02-26 02:33:00,2.37353,2.37816,2.37134,2.37134,14010000.0
2008-02-26 02:34:00,2.37544,2.37637,2.3725,2.37637,9750000.0
2008-02-26 02:35:00,2.37537,2.37658,2.37454,2.37658,9500000.0
2008-02-26 02:36:00,2.37624,2.37624,2.37346,2.37621,7500000.0
2008-02-26 02:37:00,2.37701,2.37701,2.37105,2.37592,6750000.0
2008-02-26 02:38:00,2.37287,2.37597,2.37271,2.37339,8250000.0
2008-02-26 02:39:00,2.37646,2.37673,2.37398,2.37398,6000000.0
2008-02-26 02:40:00,2.37533,2.37624,2.37228,2.37525,9880000.0
2008-02-26 02:41:00,2.37274,2.3772,2.37233,2.3772,10250000.0
2008-02-26 02:42:00,2.37699,2.37742,2.37394,2.37742,10250000.0
2008-02-26 02:43:00,2.37493,2.37644,2.37291,2.3754,8750000.0
2008-02-26 02:44:00,2.37578,2.37698,2.37498,2.37649,13750000.0
2008-02-26 02:45:00,2.37812,2.37826,2.37167,2.37798,9500000.0
2008-02-26 02:46:00,2.37383,2.37719,2.37303,2.37353,6250000.0
2008-02-26 02:47:00,2.37651,2.37746,2.37486,2.37506,8750000.0
2008-02-26 02:48:00,2.37745,2.37755,2.37244,2.37475,12500000.0
2008-02-26 02:49:00,2.3767,2.37742,2.37452,2.37452,5880000.0
2008-02-26 02:50:00,2.37691,2.37717,2.37404,2.37487,8500000.0
2008-02-26 02:51:00,2.37808,2.37825,2.37569,2.37569,5130000.0
2008-02-26 02:52:00,2.37509,2.37716,2.37509,2.37705,7750000.0
2008-02-26 02:53:00,2.37628,2.37706,2.37502,2.37706,6000000.0
2008-02-26 02:54:00,2.37616,2.38109,2.37554,2.37936,5250000.0
2008-02-26 02:55:00,2.37955,2.38204,2.37955,2.38129,5750000.0
2008-02-26 02:56:00,2.37986,2.38028,2.3772,2.37879,13010000.0
2008-02-26 02:57:00,2.37784,2.38033,2.37731,2.37976,10510000.0
2008-02-26 02:58:00,2.38021,2.3809,2.37776,2.3809,8250000.0
2008-02-26 02:59:00,2.38065,2.38141,2.37663,2.38141,8750000.0
2008-02-26 03:00:00,2.38013,2.38102,2.37638,2.37956,9250000.0
2008-02-26 03:01:00,2.37695,2.381,2.37432,2.37776,16750000.0
2008-02-26 03:02:00,2.38078,2.38145,2.379,2.38145,6250000.0
2008-02-26 03:03:00,2.37823,2.38089,2.37741,2.38086,8380000.0
2008-02-26 03:04:00,2.37991,2.38141,2.37775,2.37775,8500000.0
2008-02-26 03:05:00,2.37656,2.38149,2.37656,2.38054,7000000.0
2008-02-26 03:06:00,2.37741,2.38102,2.37538,2.3764,11260000.0
2008-02-26 03:07:00,2.38111,2.38122,2.37988,2.38002,8000000.0
2008-02-26 03:08:00,2.37884,2.38045,2.37669,2.3798,8000000.0
2008-02-26 03:09:00,2.37966,2.38035,2.37863,2.37998,5500000.0
2008-02-26 03:10:00,2.37877,2.38156,2.37823,2.37823,8250000.0
2008-02-26 03:11:00,2.38037,2.38037,2.37332,2.37332,9750000.0
2008-02-26 03:12:00,2.37958,2.38016,2.37702,2.38015,5750000.0
2008-02-26 03:13:00,2.37993,2.38006,2.37667,2.37667,6500000.0
2008-02-26 03:14:00,2.37879,2.38059,2.37685,2.37824,5250000.0
2008-02-26 03:15:00,2.37964,2.37964,2.376,2.376,7000000.0
2008-02-26 03:16:00,2.37468,2.38067,2.37468,2.38067,7000000.0
2008-02-26 03:17:00,2.38085,2.38085,2.37516,2.38018,8630000.0
2008-02-26 03:18:00,2.37728,2.37895,2.37728,2.378,4880000.0
2008-02-26 03:19:00,2.37989,2.38064,2.37904,2.37916,7750000.0
2008-02-26 03:20:00,2.37685,2.37993,2.37651,2.37841,5250000.0
2008-02-26 03:21:00,2.37939,2.38011,2.37672,2.37672,10000000.0
2008-02-26 03:22:00,2.37945,2.38084,2.37444,2.37444,7750000.0
2008-02-26 03:23:00,2.37507,2.38009,2.37358,2.38009,9000000.0
2008-02-26 03:25:00,2.38082,2.38133,2.37752,2.37995,13500000.0
2008-02-26 03:26:00,2.37916,2.38118,2.3757,2.37775,8000000.0
2008-02-26 03:27:00,2.38086,2.38086,2.37677,2.38069,8250000.0
2008-02-26 03:28:00,2.38031,2.38164,2.37889,2.38164,6500000.0
2008-02-26 03:29:00,2.37997,2.38125,2.37969,2.38125,11250000.0
2008-02-26 03:30:00,2.38136,2.38136,2.37644,2.37952,12250000.0
2008-02-26 03:31:00,2.38174,2.38174,2.37598,2.38093,10380000.0
2008-02-26 03:32:00,2.37986,2.38019,2.37652,2.37835,9130000.0
2008-02-26 03:33:00,2.37847,2.38257,2.37847,2.38166,10000000.0
2008-02-26 03:34:00,2.37686,2.38139,2.37411,2.37802,7750000.0
2008-02-26 03:35:00,2.3798,2.38014,2.37845,2.37965,6500000.0
2008-02-26 03:36:00,2.38244,2.38244,2.37763,2.37905,5500000.0
2008-02-26 03:37:00,2.38024,2.38125,2.37912,2.38125,10380000.0
2008-02-26 03:38:00,2.38159,2.38159,2.37837,2.37983,6500000.0
2008-02-26 03:39:00,2.38147,2.38214,2.37916,2.37981,12380000.0
2008-02-26 03:40:00,2.37872,2.38161,2.37872,2.38161,9750000.0
2008-02-26 03:41:00,2.37897,2.38138,2.37897,2.37959,10500000.0
2008-02-26 03:42:00,2.3796,2.3812,2.37902,2.37932,6500000.0
2008-02-26 03:43:00,2.37966,2.38109,2.37835,2.37835,10000000.0
2008-02-26 03:44:00,2.38165,2.38165,2.377,2.37861,6750000.0
2008-02-26 03:45:00,2.37981,2.38167,2.3779,2.3779,6630000.0
2008-02-26 03:46:00,2.37986,2.38168,2.3788,2.38019,9630000.0
2008-02-26 03:47:00,2.38075,2.38154,2.37965,2.38154,9000000.0
2008-02-26 03:48:00,2.38102,2.38103,2.37761,2.37966,7500000.0
2008-02-26 03:50:00,2.37836,2.38171,2.3756,2.3756,9010000.0
2008-02-26 03:51:00,2.382,2.382,2.3785,2.3785,8510000.0
2008-02-26 03:52:00,2.3794,2.38056,2.37569,2.37569,9380000.0
2008-02-26 03:53:00,2.38192,2.38217,2.37768,2.38101,10750000.0
2008-02-26 03:54:00,2.38233,2.38233,2.37696,2.38189,7500000.0
2008-02-26 03:55:00,2.38286,2.38286,2.37659,2.38018,17380000.0
2008-02-26 03:56:00,2.37784,2.38154,2.3762,2.38154,9250000.0
2008-02-26 03:57:00,2.38193,2.38203,2.37758,2.38138,7000000.0
2008-02-26 03:58:00,2.38053,2.3815,2.3777,2.3815,6630000.0
2008-02-26 03:59:00,2.38064,2.38111,2.37747,2.37886,7500000.0
2008-02-26 04:00:00,2.38162,2.38162,2.37468,2.3789,5880000.0
2008-02-26 04:01:00,2.37935,2.37992,2.37598,2.37925,6380000.0
2008-02-26 04:02:00,2.38137,2.38151,2.37785,2.37945,12130000.0
2008-02-26 04:03:00,2.37977,2.38016,2.37765,2.37794,6000000.0
2008-02-26 04:04:00,2.38013,2.38148,2.37775,2.37886,8250000.0
2008-02-26 04:05:00,2.38198,2.38227,2.38165,2.38169,7750000.0
2008-02-26 04:06:00,2.37949,2.38103,2.37907,2.38013,6750000.0
2008-02-26 04:07:00,2.3777,2.38076,2.37729,2.38009,5880000.0
2008-02-26 04:08:00,2.38034,2.38119,2.37588,2.38002,7250000.0
2008-02-26 04:09:00,2.3764,2.38146,2.3764,2.38146,8250000.0
2008-02-26 04:10:00,2.3778,2.38112,2.37687,2.37687,8130000.0
2008-02-26 04:11:00,2.38035,2.382,2.37897,2.37939,9130000.0
2008-02-26 04:12:00,2.37956,2.38128,2.37878,2.37878,9500000.0
2008-02-26 04:13:00,2.38253,2.38253,2.38007,2.38105,6380000.0
2008-02-26 04:14:00,2.38203,2.38272,2.37878,2.38175,7760000.0
2008-02-26 04:15:00,2.37989,2.381,2.37894,2.37894,8000000.0
2008-02-26 04:16:00,2.37905,2.38268,2.37875,2.37875,7250000.0
2008-02-26 04:17:00,2.38061,2.381,2.37984,2.3803,10000000.0
2008-02-26 04:18:00,2.38021,2.38111,2.37561,2.37561,5130000.0
2008-02-26 04:19:00,2.37963,2.38178,2.37707,2.37752,8880000.0
2008-02-26 04:20:00,2.38106,2.38106,2.37588,2.38086,7130000.0
2008-02-26 04:21:00,2.37966,2.38136,2.37858,2.37882,9000000.0
2008-02-26 04:22:00,2.38235,2.38235,2.37997,2.38113,8000000.0
2008-02-26 04:23:00,2.38039,2.38134,2.37591,2.37861,13250000.0
2008-02-26 04:24:00,2.37898,2.38084,2.37804,2.37996,6500000.0
2008-02-26 04:25:00,2.37939,2.38176,2.37736,2.37918,7880000.0
2008-02-26 04:26:00,2.38086,2.38233,2.37862,2.37862,10000000.0
2008-02-26 04:27:00,2.38025,2.38153,2.37851,2.37943,7000000.0
2008-02-26 04:28:00,2.37855,2.3812,2.37717,2.37929,11630000.0
2008-02-26 04:29:00,2.37905,2.38111,2.37512,2.37863,7630000.0
2008-02-26 04:30:00,2.37729,2.38238,2.37594,2.38238,6260000.0
2008-02-26 04:31:00,2.38127,2.38151,2.37707,2.37707,7130000.0
2008-02-26 04:32:00,2.38006,2.38171,2.37743,2.38097,11500000.0
2008-02-26 04:33:00,2.38055,2.38135,2.37568,2.38123,5880000.0
2008-02-26 04:34:00,2.3783,2.38131,2.3783,2.38013,5630000.0
2008-02-26 04:35:00,2.37587,2.38141,2.37587,2.38141,11250000.0
2008-02-26 04:36:00,2.3788,2.38124,2.37779,2.3778,12500000.0
2008-02-26 04:37:00,2.38122,2.38122,2.37912,2.38098,9500000.0
2008-02-26 04:38:00,2.38135,2.38135,2.3765,2.38105,5500000.0
2008-02-26 04:39:00,2.38064,2.38091,2.37586,2.37586,6260000.0
2008-02-26 04:40:00,2.3733,2.38081,2.3733,2.38081,8500000.0
2008-02-26 04:42:00,2.37987,2.38072,2.37522,2.37762,9630000.0
2008-02-26 04:43:00,2.38087,2.38195,2.38008,2.38195,7500000.0
2008-02-26 04:44:00,2.37908,2.38113,2.37887,2.37887,11000000.0
2008-02-26 04:45:00,2.38262,2.38298,2.37872,2.38062,8250000.0
2008-02-26 04:46:00,2.38164,2.38265,2.37778,2.3817,13010000.0
2008-02-26 04:47:00,2.37989,2.38148,2.37806,2.38113,8130000.0
2008-02-26 04:48:00,2.38029,2.38126,2.37756,2.38126,10500000.0
2008-02-26 04:49:00,2.38149,2.38157,2.37584,2.37584,6000000.0
2008-02-26 04:50:00,2.38185,2.38185,2.37546,2.38076,9250000.0
2008-02-26 04:51:00,2.37978,2.38126,2.37706,2.37749,6500000.0
2008-02-26 04:52:00,2.37908,2.38136,2.37703,2.37972,7760000.0
2008-02-26 04:53:00,2.38244,2.38346,2.38104,2.38346,7250000.0
2008-02-26 04:54:00,2.38233,2.38322,2.38112,2.38241,7260000.0
2008-02-26 04:56:00,2.38038,2.38283,2.3785,2.38222,9750000.0
2008-02-26 04:57:00,2.38241,2.38252,2.37877,2.37877,5750000.0
2008-02-26 04:58:00,2.37995,2.38152,2.37742,2.37801,9510000.0
2008-02-26 04:59:00,2.38228,2.38228,2.37742,2.38153,14130000.0
2008-02-26 05:00:00,2.37944,2.38138,2.37627,2.37711,12130000.0
2008-02-26 05:01:00,2.37856,2.38059,2.37744,2.37858,7250000.0
2008-02-26 05:02:00,2.38094,2.38103,2.37978,2.38007,9380000.0
2008-02-26 05:03:00,2.38262,2.38262,2.38248,2.38262,5500000.0
2008-02-26 05:04:00,2.38156,2.38156,2.37537,2.38108,6880000.0
2008-02-26 05:05:00,2.38226,2.38228,2.37912,2.37975,6880000.0
2008-02-26 05:06:00,2.38123,2.38313,2.37938,2.38288,14750000.0
2008-02-26 05:08:00,2.38243,2.38278,2.38212,2.38239,7880000.0
2008-02-26 05:09:00,2.37924,2.37971,2.37474,2.37805,17750000.0
2008-02-26 05:10:00,2.37762,2.38115,2.37762,2.38071,7500000.0
2008-02-26 05:11:00,2.38134,2.38134,2.37895,2.38067,10130000.0
2008-02-26 05:12:00,2.37979,2.38037,2.37796,2.37911,9380000.0
2008-02-26 05:13:00,2.3775,2.38092,2.37682,2.37734,7250000.0
2008-02-26 05:14:00,2.38106,2.38106,2.37445,2.37775,7000000.0
2008-02-26 05:15:00,2.37699,2.38065,2.37699,2.37778,8000000.0
2008-02-26 05:16:00,2.38134,2.38134,2.37827,2.37827,9130000.0
2008-02-26 05:17:00,2.38232,2.38288,2.38166,2.38263,6000000.0
2008-02-26 05:19:00,2.3816,2.3816,2.37811,2.37892,6010000.0
2008-02-26 05:20:00,2.37829,2.38152,2.37665,2.38152,8510000.0
2008-02-26 05:21:00,2.38048,2.38124,2.37774,2.37942,6750000.0
2008-02-26 05:22:00,2.37853,2.38101,2.37733,2.37733,6510000.0
2008-02-26 05:23:00,2.38179,2.38223,2.37837,2.38192,6500000.0
2008-02-26 05:25:00,2.38192,2.38278,2.38062,2.38197,8380000.0
2008-02-26 05:26:00,2.37981,2.38212,2.37814,2.37893,13500000.0
2008-02-26 05:27:00,2.38092,2.38112,2.37867,2.38054,12000000.0
2008-02-26 05:28:00,2.37959,2.38037,2.37874,2.37924,5630000.0
2008-02-26 05:29:00,2.38008,2.38193,2.37825,2.38165,7880000.0
2008-02-26 05:31:00,2.37856,2.3806,2.37463,2.37869,9250000.0
2008-02-26 05:32:00,2.37752,2.37783,2.37393,2.37743,12250000.0
2008-02-26 05:33:00,2.38237,2.38247,2.38126,2.38191,11000000.0
2008-02-26 05:34:00,2.38164,2.38202,2.37855,2.38199,8750000.0
2008-02-26 05:36:00,2.38217,2.38242,2.38108,2.38148,7250000.0
2008-02-26 05:37:00,2.38217,2.38233,2.37917,2.38165,7500000.0
2008-02-26 05:39:00,2.3807,2.3807,2.37328,2.37986,11000000.0
2008-02-26 05:40:00,2.38106,2.38201,2.37772,2.37772,7880000.0
2008-02-26 05:41:00,2.38024,2.38104,2.37887,2.38051,8000000.0
2008-02-26 05:42:00,2.38039,2.38133,2.37518,2.38075,7750000.0
2008-02-26 05:43:00,2.37983,2.38132,2.37686,2.37986,4880000.0
2008-02-26 05:44:00,2.37587,2.38087,2.37587,2.37826,7750000.0
2008-02-26 05:45:00,2.37942,2.38131,2.3774,2.38131,9000000.0
2008-02-26 05:46:00,2.38055,2.38088,2.37733,2.37798,7500000.0
2008-02-26 05:47:00,2.3794,2.38067,2.37781,2.37852,7500000.0
2008-02-26 05:48:00,2.37699,2.38118,2.37693,2.38118,10000000.0
2008-02-26 05:49:00,2.37901,2.38111,2.37772,2.37936,5500000.0
2008-02-26 05:50:00,2.3783,2.381,2.37514,2.37709,6380000.0
2008-02-26 05:51:00,2.37879,2.38127,2.37879,2.38127,8250000.0
2008-02-26 05:53:00,2.38191,2.38195,2.37978,2.38195,8630000.0
2008-02-26 05:54:00,2.38144,2.38144,2.37905,2.37984,6630000.0
2008-02-26 05:56:00,2.38194,2.38194,2.37602,2.37785,9000000.0
2008-02-26 05:57:00,2.37942,2.38062,2.37862,2.37941,5380000.0
2008-02-26 05:58:00,2.38016,2.38029,2.37545,2.37812,6750000.0
2008-02-26 05:59:00,2.37917,2.38055,2.37852,2.38009,6880000.0
2008-02-26 06:00:00,2.38032,2.38032,2.37504,2.37568,7000000.0
2008-02-26 06:01:00,2.38124,2.38124,2.37845,2.38039,8750000.0
2008-02-26 06:02:00,2.37891,2.38139,2.37824,2.38002,10000000.0
2008-02-26 06:03:00,2.37904,2.38098,2.37842,2.37861,7750000.0
2008-02-26 06:04:00,2.37831,2.38049,2.37714,2.37758,7260000.0
2008-02-26 06:05:00,2.37896,2.38049,2.37571,2.37863,5500000.0
2008-02-26 06:06:00,2.38099,2.38123,2.37664,2.38037,9500000.0
2008-02-26 06:07:00,2.37588,2.38017,2.37588,2.38005,6750000.0
2008-02-26 06:08:00,2.37973,2.38085,2.37764,2.37894,7250000.0
2008-02-26 06:09:00,2.37904,2.3796,2.37773,2.37833,7500000.0
2008-02-26 06:10:00,2.38011,2.38011,2.37597,2.37711,6380000.0
2008-02-26 06:11:00,2.37859,2.37983,2.3757,2.37831,9000000.0
2008-02-26 06:12:00,2.37892,2.3806,2.3778,2.38018,8000000.0
2008-02-26 06:13:00,2.37868,2.38016,2.37722,2.37982,7380000.0
2008-02-26 06:14:00,2.37579,2.37991,2.37579,2.37991,9000000.0
2008-02-26 06:15:00,2.37864,2.37995,2.37788,2.37995,7250000.0
2008-02-26 06:16:00,2.38027,2.38027,2.37728,2.37734,6250000.0
2008-02-26 06:17:00,2.37838,2.38039,2.37717,2.37762,8880000.0
2008-02-26 06:18:00,2.37913,2.3799,2.37679,2.37679,5250000.0
2008-02-26 06:19:00,2.37955,2.38094,2.37674,2.38085,8750000.0
2008-02-26 06:20:00,2.3779,2.38057,2.37538,2.38057,9880000.0
2008-02-26 06:21:00,2.37974,2.37974,2.37662,2.3783,7500000.0
2008-02-26 06:22:00,2.37736,2.38032,2.37371,2.38027,10880000.0
2008-02-26 06:23:00,2.37477,2.37987,2.37477,2.37741,5500000.0
2008-02-26 06:25:00,2.38119,2.38119,2.37656,2.38025,8000000.0
2008-02-26 06:26:00,2.3798,2.38118,2.37616,2.37904,10750000.0
2008-02-26 06:27:00,2.38133,2.38133,2.37766,2.37918,10380000.0
2008-02-26 06:28:00,2.3815,2.3815,2.37587,2.37771,11250000.0
2008-02-26 06:29:00,2.37901,2.38002,2.37666,2.38002,6750000.0
2008-02-26 06:30:00,2.3759,2.3782,2.3759,2.37746,6250000.0
2008-02-26 06:31:00,2.37809,2.38048,2.37675,2.37675,8500000.0
2008-02-26 06:32:00,2.3774,2.38056,2.37513,2.38056,7880000.0
2008-02-26 06:33:00,2.37871,2.38119,2.37694,2.37694,8250000.0
2008-02-26 06:34:00,2.38137,2.38137,2.37908,2.37908,8510000.0
2008-02-26 06:36:00,2.38087,2.38087,2.37876,2.38054,9750000.0
2008-02-26 06:37:00,2.37873,2.38142,2.37505,2.38125,6750000.0
2008-02-26 06:38:00,2.37648,2.38042,2.37618,2.38008,14000000.0
2008-02-26 06:39:00,2.38073,2.38073,2.37784,2.37902,7500000.0
2008-02-26 06:40:00,2.38168,2.38233,2.37983,2.38233,9250000.0
2008-02-26 06:42:00,2.37949,2.38084,2.37645,2.37925,8880000.0
2008-02-26 06:43:00,2.3803,2.38162,2.37741,2.38162,11250000.0
2008-02-26 06:44:00,2.37505,2.38094,2.37505,2.3805,5880000.0
2008-02-26 06:45:00,2.38074,2.38097,2.37611,2.37611,8750000.0
2008-02-26 06:46:00,2.3792,2.38139,2.3767,2.38058,8130000.0
2008-02-26 06:47:00,2.38047,2.38072,2.37334,2.38072,10510000.0
2008-02-26 06:48:00,2.38028,2.38028,2.37683,2.37698,11380000.0
2008-02-26 06:49:00,2.37898,2.3817,2.37613,2.3817,15250000.0
2008-02-26 06:50:00,2.3766,2.37977,2.3733,2.3733,11500000.0
2008-02-26 06:51:00,2.37733,2.3809,2.37551,2.37643,7000000.0
2008-02-26 06:52:00,2.37766,2.38138,2.37766,2.38116,8750000.0
2008-02-26 06:54:00,2.38069,2.38069,2.37269,2.37591,15000000.0
2008-02-26 06:55:00,2.37796,2.38148,2.3762,2.38148,12750000.0
2008-02-26 06:56:00,2.38033,2.38085,2.37698,2.38016,7000000.0
2008-02-26 06:57:00,2.38057,2.38178,2.37812,2.38067,11890000.0
2008-02-26 06:58:00,2.37866,2.38007,2.37419,2.378,7750000.0
2008-02-26 06:59:00,2.38182,2.38182,2.37958,2.37958,5630000.0
2008-02-26 07:00:00,2.37953,2.38086,2.37883,2.38086,4880000.0
2008-02-26 07:01:00,2.38041,2.3815,2.37838,2.38127,5500000.0
2008-02-26 07:02:00,2.38097,2.3816,2.37971,2.38079,7000000.0
2008-02-26 07:03:00,2.37901,2.3813,2.37737,2.3813,10250000.0
2008-02-26 07:04:00,2.38133,2.38161,2.37809,2.38128,10500000.0
2008-02-26 07:05:00,2.38125,2.38125,2.37527,2.37786,11880000.0
2008-02-26 07:06:00,2.38209,2.38209,2.37822,2.37886,5880000.0
2008-02-26 07:07:00,2.37666,2.38154,2.37666,2.38154,9250000.0
2008-02-26 07:08:00,2.38142,2.38142,2.37924,2.37929,7500000.0
2008-02-26 07:09:00,2.37976,2.3817,2.37889,2.38121,9380000.0
2008-02-26 07:10:00,2.37946,2.3812,2.37727,2.37845,10500000.0
2008-02-26 07:11:00,2.38023,2.38129,2.37817,2.38129,9750000.0
2008-02-26 07:12:00,2.37705,2.38171,2.37696,2.38171,10000000.0
2008-02-26 07:14:00,2.38157,2.3825,2.38128,2.38232,5500000.0
2008-02-26 07:15:00,2.37945,2.38147,2.37524,2.3807,6250000.0
2008-02-26 07:16:00,2.38059,2.38176,2.37759,2.37912,7250000.0
2008-02-26 07:17:00,2.37913,2.38155,2.37665,2.38155,6750000.0
2008-02-26 07:18:00,2.38059,2.38179,2.37897,2.37897,10750000.0
2008-02-26 07:19:00,2.37895,2.3822,2.37895,2.37901,6000000.0
2008-02-26 07:20:00,2.37839,2.38228,2.37839,2.38194,9750000.0
2008-02-26 07:22:00,2.38207,2.38207,2.37666,2.3798,10000000.0
2008-02-26 07:23:00,2.37976,2.38213,2.37927,2.37927,10750000.0
2008-02-26 07:24:00,2.37945,2.38166,2.37945,2.38166,6750000.0
2008-02-26 07:25:00,2.38094,2.38105,2.37551,2.37749,4880000.0
2008-02-26 07:26:00,2.3778,2.38108,2.37629,2.37686,9880000.0
2008-02-26 07:27:00,2.37939,2.38081,2.37659,2.37983,11750000.0
2008-02-26 07:28:00,2.38178,2.38178,2.37722,2.37722,10380000.0
2008-02-26 07:29:00,2.38238,2.38238,2.37963,2.37981,9000000.0
2008-02-26 07:30:00,2.38022,2.38152,2.37531,2.37531,9750000.0
2008-02-26 07:31:00,2.3822,2.3822,2.3782,2.38101,16250000.0
2008-02-26 07:32:00,2.38204,2.38233,2.37795,2.38141,10750000.0
2008-02-26 07:33:00,2.3821,2.38263,2.37979,2.37979,5630000.0
2008-02-26 07:34:00,2.37826,2.38262,2.37826,2.38116,8000000.0
2008-02-26 07:35:00,2.38131,2.3818,2.37625,2.3818,6500000.0
2008-02-26 07:36:00,2.37812,2.38135,2.37755,2.37755,7380000.0
2008-02-26 07:37:00,2.38237,2.38291,2.38007,2.38007,9250000.0
2008-02-26 07:38:00,2.38235,2.38281,2.37653,2.3794,6000000.0
2008-02-26 07:39:00,2.38016,2.38285,2.38013,2.38213,7500000.0
2008-02-26 07:40:00,2.38269,2.38313,2.37929,2.38175,7500000.0
2008-02-26 07:41:00,2.38152,2.38255,2.37896,2.38234,14750000.0
2008-02-26 07:42:00,2.37774,2.38381,2.37774,2.37923,9250000.0
2008-02-26 07:43:00,2.38312,2.38312,2.37875,2.38285,7880000.0
2008-02-26 07:44:00,2.38235,2.38261,2.3784,2.38261,6750000.0
2008-02-26 07:45:00,2.37798,2.383,2.37798,2.3827,9630000.0
2008-02-26 07:46:00,2.37934,2.38302,2.37734,2.38289,9000000.0
2008-02-26 07:47:00,2.38271,2.383,2.38031,2.38031,10000000.0
2008-02-26 07:48:00,2.38237,2.38342,2.37775,2.38051,6630000.0
2008-02-26 07:49:00,2.38138,2.38333,2.37923,2.38076,6630000.0
2008-02-26 07:50:00,2.37892,2.3828,2.37747,2.38209,11630000.0
2008-02-26 07:51:00,2.38151,2.38275,2.38057,2.38099,6250000.0
2008-02-26 07:52:00,2.38236,2.38395,2.37899,2.38395,7250000.0
2008-02-26 07:53:00,2.38276,2.38396,2.37831,2.38218,8500000.0
2008-02-26 07:54:00,2.38129,2.38379,2.37748,2.38379,10000000.0
2008-02-26 07:55:00,2.38194,2.38421,2.38037,2.38223,7500000.0
2008-02-26 07:56:00,2.37974,2.38279,2.37974,2.38165,9250000.0
2008-02-26 07:57:00,2.38295,2.38477,2.38011,2.38114,6380000.0
2008-02-26 07:58:00,2.3808,2.38277,2.37823,2.37823,5250000.0
2008-02-26 07:59:00,2.38118,2.38356,2.38112,2.38348,11000000.0
2008-02-26 08:00:00,2.38103,2.38194,2.37512,2.38166,7750000.0
2008-02-26 08:01:00,2.38094,2.38377,2.37891,2.38365,5880000.0
2008-02-26 08:02:00,2.38217,2.38217,2.37704,2.38058,11000000.0
2008-02-26 08:03:00,2.38313,2.38313,2.37985,2.38056,15130000.0
2008-02-26 08:04:00,2.38196,2.38209,2.3787,2.38209,11500000.0
2008-02-26 08:05:00,2.38211,2.38281,2.38009,2.38194,15260000.0
2008-02-26 08:06:00,2.38124,2.38164,2.37731,2.38164,8380000.0
2008-02-26 08:07:00,2.37939,2.38357,2.37939,2.38309,6500000.0
2008-02-26 08:08:00,2.38242,2.38281,2.38067,2.3809,5500000.0
2008-02-26 08:09:00,2.38085,2.38331,2.37803,2.38031,7630000.0
2008-02-26 08:10:00,2.38105,2.38155,2.37771,2.38127,10000000.0
2008-02-26 08:11:00,2.38348,2.38348,2.37782,2.38113,10250000.0
2008-02-26 08:12:00,2.38182,2.38332,2.38167,2.38302,8500000.0
2008-02-26 08:13:00,2.38021,2.38356,2.37907,2.38066,10380000.0
2008-02-26 08:14:00,2.38159,2.38337,2.37785,2.38337,8500000.0
2008-02-26 08:15:00,2.38037,2.38395,2.37881,2.38305,11630000.0
2008-02-26 08:16:00,2.38169,2.38296,2.37937,2.38296,8250000.0
2008-02-26 08:17:00,2.38133,2.38188,2.37674,2.37925,12500000.0
2008-02-26 08:18:00,2.3768,2.38061,2.37584,2.38038,9380000.0
2008-02-26 08:19:00,2.37998,2.3811,2.378,2.3811,9000000.0
2008-02-26 08:20:00,2.37835,2.37862,2.37399,2.37399,8630000.0
2008-02-26 08:21:00,2.3793,2.37969,2.37789,2.37789,5500000.0
2008-02-26 08:22:00,2.37945,2.38033,2.37617,2.37808,10380000.0
2008-02-26 08:23:00,2.37917,2.381,2.37634,2.38008,13250000.0
2008-02-26 08:24:00,2.37943,2.38101,2.37913,2.38097,5250000.0
2008-02-26 08:25:00,2.37786,2.3806,2.3762,2.38042,12880000.0
2008-02-26 08:26:00,2.38066,2.38099,2.37643,2.38094,10750000.0
2008-02-26 08:27:00,2.37871,2.38181,2.37767,2.38116,6380000.0
2008-02-26 08:28:00,2.37979,2.38138,2.37507,2.37917,8500000.0
2008-02-26 08:29:00,2.3805,2.38167,2.37793,2.38167,7130000.0
2008-02-26 08:30:00,2.3796,2.38157,2.37865,2.3805,8380000.0
2008-02-26 08:31:00,2.38138,2.38138,2.37856,2.3809,10750000.0
2008-02-26 08:32:00,2.37923,2.38113,2.37468,2.38012,7380000.0
2008-02-26 08:33:00,2.3805,2.38158,2.37692,2.37937,10880000.0
2008-02-26 08:34:00,2.38095,2.38095,2.37759,2.37759,5130000.0
2008-02-26 08:35:00,2.37885,2.38031,2.37648,2.37805,11000000.0
2008-02-26 08:36:00,2.37863,2.38047,2.37809,2.37809,6250000.0
2008-02-26 08:37:00,2.37996,2.38057,2.3769,2.37995,11000000.0
2008-02-26 08:38:00,2.38018,2.38132,2.37882,2.38115,6500000.0
2008-02-26 08:39:00,2.37977,2.38084,2.37671,2.37671,7380000.0
2008-02-26 08:40:00,2.37863,2.38138,2.37733,2.37889,8380000.0
2008-02-26 08:41:00,2.37509,2.38077,2.37509,2.37986,7250000.0
2008-02-26 08:42:00,2.3788,2.38035,2.37295,2.37881,7000000.0
2008-02-26 08:43:00,2.37982,2.38002,2.37588,2.37953,7130000.0
2008-02-26 08:44:00,2.37846,2.38063,2.37639,2.3782,7000000.0
2008-02-26 08:45:00,2.38108,2.38108,2.37758,2.38049,7500000.0
2008-02-26 08:46:00,2.3773,2.38135,2.37573,2.37818,10630000.0
2008-02-26 08:47:00,2.37853,2.37985,2.374,2.374,7630000.0
2008-02-26 08:48:00,2.37942,2.38032,2.37224,2.3792,9250000.0
2008-02-26 08:49:00,2.38087,2.38112,2.37767,2.37831,9130000.0
2008-02-26 08:51:00,2.37887,2.38148,2.37641,2.37928,7750000.0
2008-02-26 08:52:00,2.37657,2.38081,2.37657,2.38081,8000000.0
2008-02-26 08:53:00,2.37734,2.37808,2.37427,2.37751,20000000.0
2008-02-26 08:54:00,2.3789,2.37993,2.37889,2.37932,6250000.0
2008-02-26 08:55:00,2.37956,2.38202,2.37755,2.38146,10500000.0
2008-02-26 08:56:00,2.38243,2.38243,2.38011,2.38011,6500000.0
2008-02-26 08:57:00,2.38025,2.38159,2.37824,2.38149,7750000.0
2008-02-26 08:58:00,2.37774,2.38108,2.37541,2.38102,12380000.0
2008-02-26 08:59:00,2.38218,2.38218,2.37658,2.37709,8250000.0
2008-02-26 09:00:00,2.37912,2.3802,2.37379,2.37646,6000000.0
2008-02-26 09:01:00,2.37836,2.37895,2.37349,2.37857,8000000.0
2008-02-26 09:02:00,2.37695,2.37869,2.37424,2.37427,9250000.0
2008-02-26 09:03:00,2.37562,2.37866,2.37409,2.37809,12630000.0
2008-02-26 09:04:00,2.37443,2.3787,2.37443,2.3787,8000000.0
2008-02-26 09:05:00,2.37367,2.37783,2.37367,2.37783,10380000.0
2008-02-26 09:06:00,2.37806,2.37806,2.37542,2.3774,9750000.0
2008-02-26 09:07:00,2.37798,2.37891,2.3753,2.37815,13630000.0
2008-02-26 09:08:00,2.37438,2.37888,2.37346,2.37346,12750000.0
2008-02-26 09:09:00,2.37841,2.37849,2.37533,2.37533,7750000.0
2008-02-26 09:10:00,2.37368,2.37853,2.37337,2.37765,9500000.0
2008-02-26 09:11:00,2.37817,2.37935,2.37446,2.37923,8500000.0
2008-02-26 09:12:00,2.37932,2.37932,2.37685,2.37763,5500000.0
2008-02-26 09:13:00,2.37631,2.37922,2.375,2.37922,5250000.0
2008-02-26 09:14:00,2.37527,2.37893,2.37336,2.37764,7880000.0
2008-02-26 09:15:00,2.37817,2.37817,2.3743,2.3762,9130000.0
2008-02-26 09:16:00,2.37778,2.37778,2.37347,2.37458,7750000.0
2008-02-26 09:17:00,2.37649,2.3776,2.37196,2.37749,12630000.0
2008-02-26 09:18:00,2.37691,2.37789,2.3736,2.37499,7000000.0
2008-02-26 09:19:00,2.37825,2.37895,2.37282,2.37756,10000000.0
2008-02-26 09:20:00,2.3789,2.3789,2.37267,2.37612,10500000.0
2008-02-26 09:21:00,2.37718,2.37889,2.37375,2.37584,9000000.0
2008-02-26 09:22:00,2.37853,2.37853,2.37464,2.37464,13010000.0
2008-02-26 09:23:00,2.37657,2.3778,2.37498,2.37776,5500000.0
2008-02-26 09:24:00,2.37727,2.37774,2.37235,2.37751,14000000.0
2008-02-26 09:25:00,2.37682,2.37771,2.37481,2.37743,9000000.0
2008-02-26 09:26:00,2.37221,2.37746,2.3722,2.37553,11250000.0
2008-02-26 09:27:00,2.37235,2.37727,2.37235,2.37633,5630000.0
2008-02-26 09:28:00,2.3768,2.3768,2.37418,2.37654,8500000.0
2008-02-26 09:29:00,2.37678,2.37762,2.37324,2.37495,18130000.0
2008-02-26 09:30:00,2.37583,2.37873,2.37337,2.37686,6000000.0
2008-02-26 09:31:00,2.37909,2.37916,2.37591,2.37797,7750000.0
2008-02-26 09:32:00,2.37861,2.37866,2.37594,2.37751,8500000.0
2008-02-26 09:33:00,2.37806,2.37874,2.37496,2.37516,5880000.0
2008-02-26 09:34:00,2.37759,2.37859,2.37759,2.37851,9010000.0
2008-02-26 09:35:00,2.37765,2.37829,2.37305,2.37829,6750000.0
2008-02-26 09:36:00,2.37565,2.37972,2.37565,2.37972,9500000.0
2008-02-26 09:37:00,2.3793,2.38042,2.37575,2.37791,9500000.0
2008-02-26 09:38:00,2.37814,2.37998,2.37577,2.37816,12250000.0
2008-02-26 09:39:00,2.3796,2.38256,2.37779,2.38256,8880000.0
2008-02-26 09:40:00,2.37969,2.38197,2.37733,2.38197,13000000.0
2008-02-26 09:41:00,2.38171,2.38234,2.37818,2.38139,5500000.0
2008-02-26 09:42:00,2.37962,2.38184,2.37706,2.37972,10750000.0
2008-02-26 09:43:00,2.38007,2.38213,2.37768,2.38164,10000000.0
2008-02-26 09:44:00,2.38348,2.38348,2.37917,2.38325,11250000.0
2008-02-26 09:45:00,2.38051,2.38246,2.37504,2.38036,10250000.0
2008-02-26 09:46:00,2.38212,2.38389,2.38068,2.38389,6750000.0
2008-02-26 09:47:00,2.38078,2.38351,2.38057,2.38156,7250000.0
2008-02-26 09:48:00,2.38258,2.38405,2.38226,2.38405,10000000.0
2008-02-26 09:49:00,2.38197,2.38484,2.38142,2.38484,6630000.0
2008-02-26 09:50:00,2.38311,2.38311,2.37885,2.38272,6500000.0
2008-02-26 09:51:00,2.38209,2.38311,2.38101,2.38178,6380000.0
2008-02-26 09:52:00,2.3834,2.38487,2.38057,2.38457,7000000.0
2008-02-26 09:53:00,2.38416,2.38447,2.38114,2.38425,7000000.0
2008-02-26 09:54:00,2.38337,2.38502,2.38136,2.3842,7130000.0
2008-02-26 09:55:00,2.38172,2.38415,2.37816,2.38212,11250000.0
2008-02-26 09:56:00,2.38509,2.38668,2.383,2.38459,9250000.0
2008-02-26 09:57:00,2.38363,2.38693,2.38187,2.38375,17630000.0
2008-02-26 09:58:00,2.38537,2.388,2.38163,2.38452,6630000.0
2008-02-26 09:59:00,2.38558,2.38795,2.38296,2.38627,9130000.0
2008-02-26 10:00:00,2.38551,2.38569,2.37972,2.38195,9000000.0
2008-02-26 10:01:00,2.38646,2.38646,2.38296,2.38296,8250000.0
2008-02-26 10:02:00,2.38404,2.38477,2.38055,2.38397,12380000.0
2008-02-26 10:03:00,2.38387,2.38627,2.38207,2.3851,12630000.0
2008-02-26 10:04:00,2.38486,2.38688,2.38319,2.38562,10750000.0
2008-02-26 10:05:00,2.38554,2.38554,2.37868,2.38457,10130000.0
2008-02-26 10:06:00,2.38289,2.38518,2.38207,2.38518,10000000.0
2008-02-26 10:07:00,2.38311,2.385,2.37962,2.385,11380000.0
2008-02-26 10:08:00,2.38462,2.38488,2.37936,2.38233,8500000.0
2008-02-26 10:09:00,2.38116,2.38555,2.38045,2.38364,10250000.0
2008-02-26 10:10:00,2.38446,2.38539,2.38033,2.38145,9000000.0
2008-02-26 10:11:00,2.38544,2.38626,2.38193,2.38193,5250000.0
2008-02-26 10:12:00,2.38533,2.38744,2.38384,2.38744,7250000.0
2008-02-26 10:13:00,2.38481,2.38658,2.3812,2.38267,11750000.0
2008-02-26 10:14:00,2.38634,2.38662,2.38166,2.38662,7750000.0
2008-02-26 10:15:00,2.38406,2.38708,2.38136,2.38631,10000000.0
2008-02-26 10:16:00,2.38718,2.38718,2.38432,2.38509,5630000.0
2008-02-26 10:17:00,2.38537,2.38773,2.38375,2.38773,8880000.0
2008-02-26 10:18:00,2.3852,2.38796,2.38411,2.38512,10880000.0
2008-02-26 10:19:00,2.3882,2.38935,2.38341,2.38813,7750000.0
2008-02-26 10:20:00,2.38512,2.38873,2.38388,2.38502,9250000.0
2008-02-26 10:21:00,2.38655,2.38814,2.38244,2.38441,12750000.0
2008-02-26 10:22:00,2.38842,2.38863,2.38566,2.38762,6380000.0
2008-02-26 10:23:00,2.38833,2.38864,2.38574,2.38745,6000000.0
2008-02-26 10:24:00,2.38798,2.38938,2.38354,2.3888,6750000.0
2008-02-26 10:25:00,2.39032,2.39032,2.38629,2.38888,7250000.0
2008-02-26 10:26:00,2.39044,2.39044,2.38744,2.38919,5250000.0
2008-02-26 10:27:00,2.38995,2.38995,2.38384,2.38836,7880000.0
2008-02-26 10:28:00,2.38496,2.3897,2.38479,2.3885,11750000.0
2008-02-26 10:29:00,2.38788,2.38881,2.38689,2.38815,7750000.0
2008-02-26 10:30:00,2.38688,2.38932,2.3788,2.38302,7750000.0
2008-02-26 10:31:00,2.38586,2.38862,2.38474,2.38613,6750000.0
2008-02-26 10:32:00,2.38819,2.38819,2.38477,2.38723,7380000.0
2008-02-26 10:33:00,2.38857,2.38857,2.382,2.38603,11630000.0
2008-02-26 10:34:00,2.38678,2.38715,2.38086,2.3868,7380000.0
2008-02-26 10:35:00,2.38617,2.38647,2.38232,2.38232,12250000.0
2008-02-26 10:36:00,2.38527,2.38616,2.38307,2.38568,12630000.0
2008-02-26 10:37:00,2.38545,2.38607,2.3821,2.38273,11630000.0
2008-02-26 10:38:00,2.38437,2.38461,2.38149,2.38382,9750000.0
2008-02-26 10:39:00,2.38401,2.38578,2.38307,2.38514,5630000.0
2008-02-26 10:40:00,2.38499,2.38604,2.38106,2.38106,12130000.0
2008-02-26 10:41:00,2.38537,2.38689,2.38226,2.38226,5750000.0
2008-02-26 10:42:00,2.3874,2.3874,2.38299,2.38554,8000000.0
2008-02-26 10:43:00,2.38644,2.38699,2.38171,2.38529,9000000.0
2008-02-26 10:44:00,2.38637,2.38687,2.38012,2.38469,7500000.0
2008-02-26 10:45:00,2.38754,2.38754,2.37955,2.38319,7000000.0
2008-02-26 10:46:00,2.38441,2.38607,2.38284,2.38572,8880000.0
2008-02-26 10:47:00,2.3875,2.3875,2.38258,2.38541,9250000.0
2008-02-26 10:48:00,2.38665,2.38766,2.3844,2.3844,5500000.0
2008-02-26 10:49:00,2.38753,2.38753,2.38068,2.3817,10750000.0
2008-02-26 10:50:00,2.38583,2.38743,2.38423,2.38451,8500000.0
2008-02-26 10:51:00,2.38492,2.38741,2.38492,2.38695,9500000.0
2008-02-26 10:52:00,2.38619,2.38647,2.38363,2.38647,7380000.0
2008-02-26 10:53:00,2.38639,2.38639,2.38456,2.38569,5250000.0
2008-02-26 10:54:00,2.3851,2.38573,2.38354,2.38474,8500000.0
2008-02-26 10:55:00,2.38445,2.38597,2.38141,2.38597,11880000.0
2008-02-26 10:56:00,2.38195,2.3854,2.38009,2.38286,9010000.0
2008-02-26 10:57:00,2.38525,2.38525,2.37993,2.38513,9630000.0
2008-02-26 10:58:00,2.38387,2.38463,2.38127,2.38439,8130000.0
2008-02-26 10:59:00,2.38218,2.38512,2.38192,2.38512,6250000.0
2008-02-26 11:00:00,2.38443,2.38443,2.3808,2.3808,9130000.0
2008-02-26 11:01:00,2.37891,2.38094,2.37632,2.37875,11250000.0
2008-02-26 11:02:00,2.38033,2.38084,2.37771,2.38003,7500000.0
2008-02-26 11:03:00,2.37991,2.38093,2.37671,2.37986,11750000.0
2008-02-26 11:04:00,2.37897,2.37989,2.37598,2.37989,6250000.0
2008-02-26 11:05:00,2.3797,2.38008,2.37553,2.37647,10000000.0
2008-02-26 11:06:00,2.37964,2.38049,2.37372,2.37851,13000000.0
2008-02-26 11:07:00,2.37952,2.37989,2.37682,2.37893,7380000.0
2008-02-26 11:08:00,2.37659,2.37857,2.37356,2.37804,9250000.0
2008-02-26 11:09:00,2.37836,2.37937,2.37343,2.37691,11130000.0
2008-02-26 11:10:00,2.37814,2.37915,2.37519,2.37762,12000000.0
2008-02-26 11:11:00,2.37787,2.37913,2.37451,2.37696,5750000.0
2008-02-26 11:12:00,2.37499,2.37755,2.37438,2.37667,16250000.0
2008-02-26 11:13:00,2.37583,2.37761,2.37337,2.37605,6880000.0
2008-02-26 11:14:00,2.37795,2.3787,2.37476,2.37546,8130000.0
2008-02-26 11:15:00,2.37577,2.37702,2.37473,2.37506,8260000.0
2008-02-26 11:16:00,2.37431,2.37752,2.37222,2.37674,13750000.0
2008-02-26 11:17:00,2.37473,2.37688,2.37406,2.37599,6250000.0
2008-02-26 11:18:00,2.37347,2.37686,2.37347,2.37619,6630000.0
2008-02-26 11:19:00,2.37704,2.37704,2.37278,2.37446,7630000.0
2008-02-26 11:20:00,2.3744,2.3762,2.36955,2.37428,8500000.0
2008-02-26 11:21:00,2.37604,2.37636,2.37008,2.37524,12750000.0
2008-02-26 11:22:00,2.37512,2.37606,2.37354,2.37592,6380000.0
2008-02-26 11:23:00,2.37477,2.37602,2.37078,2.37438,13380000.0
2008-02-26 11:24:00,2.37474,2.37577,2.36938,2.37394,15250000.0
2008-02-26 11:25:00,2.37425,2.37463,2.3679,2.37081,14250000.0
2008-02-26 11:26:00,2.37369,2.37544,2.37102,2.37529,8510000.0
2008-02-26 11:27:00,2.37482,2.37542,2.3698,2.37351,9630000.0
2008-02-26 11:28:00,2.37452,2.37478,2.3696,2.37355,6250000.0
2008-02-26 11:29:00,2.3741,2.37448,2.36911,2.37197,9510000.0
2008-02-26 11:30:00,2.37363,2.37409,2.37116,2.37356,6250000.0
2008-02-26 11:31:00,2.37329,2.37488,2.37207,2.37445,10630000.0
2008-02-26 11:32:00,2.37281,2.37488,2.37168,2.37417,10510000.0
2008-02-26 11:33:00,2.37405,2.37405,2.37115,2.3723,8380000.0
2008-02-26 11:34:00,2.37272,2.37457,2.36828,2.36987,8250000.0
2008-02-26 11:35:00,2.37109,2.37142,2.36878,2.37142,5500000.0
2008-02-26 11:36:00,2.37072,2.37136,2.36697,2.37136,5500000.0
2008-02-26 11:37:00,2.37213,2.3732,2.36966,2.37128,8630000.0
2008-02-26 11:38:00,2.37009,2.37242,2.36929,2.36929,5500000.0
2008-02-26 11:39:00,2.37277,2.37319,2.36949,2.37027,12630000.0
2008-02-26 11:40:00,2.36988,2.37313,2.3678,2.37278,7250000.0
2008-02-26 11:41:00,2.37257,2.37329,2.36738,2.36997,5500000.0
2008-02-26 11:42:00,2.36981,2.37378,2.36819,2.37294,16260000.0
2008-02-26 11:43:00,2.3735,2.3735,2.36908,2.37303,7500000.0
2008-02-26 11:44:00,2.37433,2.37433,2.36975,2.37124,6250000.0
2008-02-26 11:45:00,2.37302,2.37404,2.37163,2.3718,11880000.0
2008-02-26 11:46:00,2.37307,2.37491,2.37072,2.37315,10000000.0
2008-02-26 11:47:00,2.37551,2.37551,2.37151,2.37305,6250000.0
2008-02-26 11:48:00,2.37171,2.37522,2.37148,2.37469,5500000.0
2008-02-26 11:49:00,2.37226,2.37493,2.36899,2.37411,11750000.0
2008-02-26 11:50:00,2.37012,2.37404,2.36956,2.37208,9630000.0
2008-02-26 11:51:00,2.37255,2.37466,2.36963,2.36963,12250000.0
2008-02-26 11:52:00,2.37436,2.37436,2.37058,2.37392,9750000.0
2008-02-26 11:53:00,2.3714,2.37453,2.36864,2.3725,7000000.0
2008-02-26 11:54:00,2.37386,2.37415,2.37242,2.37322,6750000.0
2008-02-26 11:55:00,2.37388,2.37432,2.37038,2.37405,11130000.0
2008-02-26 11:56:00,2.37508,2.37508,2.36915,2.37424,7250000.0
2008-02-26 11:57:00,2.37211,2.37308,2.36734,2.37179,12880000.0
2008-02-26 11:58:00,2.37268,2.3742,2.37012,2.37255,8250000.0
2008-02-26 11:59:00,2.3741,2.3741,2.37069,2.37284,10000000.0
2008-02-26 12:00:00,2.37448,2.37518,2.37005,2.37235,13750000.0
2008-02-26 12:01:00,2.37279,2.3733,2.36795,2.37231,7000000.0
2008-02-26 12:02:00,2.3713,2.37273,2.368,2.37223,11380000.0
2008-02-26 12:03:00,2.3708,2.37239,2.36671,2.37189,7250000.0
2008-02-26 12:04:00,2.37288,2.37288,2.3665,2.37162,7750000.0
2008-02-26 12:05:00,2.37188,2.37275,2.36618,2.37023,11000000.0
2008-02-26 12:06:00,2.37105,2.37105,2.36492,2.368,10500000.0
2008-02-26 12:07:00,2.36757,2.37014,2.36676,2.37014,7000000.0
2008-02-26 12:08:00,2.36826,2.37003,2.36584,2.37003,10130000.0
2008-02-26 12:09:00,2.36892,2.36892,2.36451,2.36695,9750000.0
2008-02-26 12:10:00,2.36743,2.36907,2.36207,2.36892,11380000.0
2008-02-26 12:11:00,2.36619,2.37054,2.36619,2.36806,6750000.0
2008-02-26 12:12:00,2.37074,2.37074,2.36651,2.37041,9000000.0
2008-02-26 12:13:00,2.36712,2.37021,2.36452,2.36998,6250000.0
2008-02-26 12:14:00,2.36997,2.36997,2.36479,2.36964,10250000.0
2008-02-26 12:15:00,2.36799,2.37013,2.36799,2.36943,6000000.0
2008-02-26 12:16:00,2.36669,2.37011,2.36669,2.36882,11630000.0
2008-02-26 12:17:00,2.36368,2.36753,2.36368,2.36753,6250000.0
2008-02-26 12:18:00,2.36771,2.36835,2.36465,2.36664,7380000.0
2008-02-26 12:19:00,2.36911,2.36974,2.36578,2.36578,10250000.0
2008-02-26 12:20:00,2.36533,2.3692,2.36385,2.3682,8000000.0
2008-02-26 12:21:00,2.36632,2.36981,2.3631,2.36626,11510000.0
2008-02-26 12:22:00,2.36719,2.36891,2.363,2.36843,5880000.0
2008-02-26 12:23:00,2.36924,2.36924,2.36491,2.36857,7750000.0
2008-02-26 12:24:00,2.36841,2.36927,2.3662,2.36649,10380000.0
2008-02-26 12:25:00,2.36765,2.36914,2.36454,2.36697,8000000.0
2008-02-26 12:26:00,2.3681,2.36943,2.36291,2.36883,9630000.0
2008-02-26 12:27:00,2.36927,2.36927,2.36671,2.36852,9500000.0
2008-02-26 12:28:00,2.36919,2.36984,2.3644,2.36919,10750000.0
2008-02-26 12:29:00,2.36827,2.37,2.36566,2.36566,9630000.0
2008-02-26 12:30:00,2.3699,2.3699,2.36572,2.36773,7750000.0
2008-02-26 12:31:00,2.36915,2.36915,2.36658,2.36815,7250000.0
2008-02-26 12:32:00,2.36775,2.36869,2.36246,2.36701,10000000.0
2008-02-26 12:33:00,2.36856,2.37029,2.36584,2.3685,7390000.0
2008-02-26 12:34:00,2.36939,2.37072,2.36613,2.3703,11250000.0
2008-02-26 12:35:00,2.36875,2.36989,2.36609,2.36801,6000000.0
2008-02-26 12:36:00,2.37016,2.37018,2.36567,2.36726,9500000.0
2008-02-26 12:37:00,2.36742,2.37024,2.36535,2.36953,9630000.0
2008-02-26 12:38:00,2.36893,2.36998,2.36625,2.36625,6000000.0
2008-02-26 12:39:00,2.36936,2.36961,2.36775,2.36931,7630000.0
2008-02-26 12:40:00,2.36611,2.37051,2.36611,2.36883,8000000.0
2008-02-26 12:41:00,2.37061,2.37061,2.36475,2.37015,9380000.0
2008-02-26 12:42:00,2.3685,2.37005,2.36709,2.37005,6500000.0
2008-02-26 12:43:00,2.36928,2.37017,2.36703,2.36997,13250000.0
2008-02-26 12:44:00,2.36947,2.36947,2.36246,2.36652,7250000.0
2008-02-26 12:45:00,2.36985,2.36987,2.36592,2.36987,9250000.0
2008-02-26 12:46:00,2.36749,2.37071,2.36749,2.37062,5750000.0
2008-02-26 12:47:00,2.37024,2.37073,2.36825,2.37073,6500000.0
2008-02-26 12:48:00,2.37085,2.37085,2.36561,2.36908,8000000.0
2008-02-26 12:49:00,2.36961,2.37137,2.36859,2.37057,10880000.0
2008-02-26 12:50:00,2.37201,2.37201,2.36813,2.37075,10880000.0
2008-02-26 12:51:00,2.36809,2.37185,2.36619,2.3712,8000000.0
2008-02-26 12:52:00,2.37148,2.37148,2.36434,2.36434,8380000.0
2008-02-26 12:53:00,2.37063,2.37163,2.36773,2.37163,8750000.0
2008-02-26 12:54:00,2.37041,2.37222,2.36905,2.37066,10750000.0
2008-02-26 12:55:00,2.36959,2.37187,2.36709,2.37014,10630000.0
2008-02-26 12:56:00,2.36947,2.37313,2.36668,2.37186,16010000.0
2008-02-26 12:57:00,2.37076,2.37265,2.36705,2.37062,11130000.0
2008-02-26 12:58:00,2.37044,2.37233,2.36723,2.37233,7500000.0
2008-02-26 12:59:00,2.37206,2.37281,2.36975,2.36998,9130000.0
2008-02-26 13:00:00,2.37172,2.37272,2.36734,2.37211,9250000.0
2008-02-26 13:01:00,2.37222,2.37222,2.36662,2.36662,8000000.0
2008-02-26 13:02:00,2.36893,2.37204,2.3674,2.37204,12500000.0
2008-02-26 13:03:00,2.36802,2.3722,2.36802,2.37081,12880000.0
2008-02-26 13:04:00,2.37174,2.3725,2.36906,2.37216,12000000.0
2008-02-26 13:05:00,2.36905,2.37218,2.36682,2.36845,10250000.0
2008-02-26 13:06:00,2.36796,2.37171,2.36584,2.36611,6630000.0
2008-02-26 13:07:00,2.36677,2.37109,2.3646,2.36799,15630000.0
2008-02-26 13:08:00,2.3686,2.37237,2.3686,2.37237,5500000.0
2008-02-26 13:09:00,2.3704,2.37243,2.366,2.37185,7750000.0
2008-02-26 13:10:00,2.37144,2.3738,2.36851,2.37274,12000000.0
2008-02-26 13:11:00,2.3712,2.3724,2.36822,2.36895,9380000.0
2008-02-26 13:12:00,2.37265,2.37324,2.36924,2.37324,11880000.0
2008-02-26 13:13:00,2.36724,2.37262,2.36724,2.37146,11380000.0
2008-02-26 13:14:00,2.36647,2.37193,2.36645,2.37171,6130000.0
2008-02-26 13:15:00,2.36959,2.37381,2.36904,2.37286,8500000.0
2008-02-26 13:16:00,2.37184,2.37308,2.36723,2.3719,9750000.0
2008-02-26 13:17:00,2.37366,2.37395,2.37096,2.37354,12380000.0
2008-02-26 13:18:00,2.37028,2.37284,2.37004,2.37273,6250000.0
2008-02-26 13:19:00,2.37216,2.3728,2.36605,2.37138,8750000.0
2008-02-26 13:20:00,2.36797,2.37155,2.36797,2.37117,9000000.0
2008-02-26 13:21:00,2.36945,2.3722,2.3683,2.3715,10750000.0
2008-02-26 13:22:00,2.37098,2.37115,2.36605,2.36975,9500000.0
2008-02-26 13:23:00,2.37095,2.37182,2.36716,2.37074,8750000.0
2008-02-26 13:24:00,2.37132,2.37149,2.3677,2.3677,10130000.0
2008-02-26 13:25:00,2.37083,2.37131,2.36581,2.37081,10250000.0
2008-02-26 13:26:00,2.37012,2.37195,2.36833,2.37036,8000000.0
2008-02-26 13:27:00,2.3717,2.37274,2.36807,2.36884,9000000.0
2008-02-26 13:28:00,2.36536,2.37146,2.36536,2.3673,8630000.0
2008-02-26 13:29:00,2.36715,2.37138,2.3667,2.3667,12250000.0
2008-02-26 13:30:00,2.36816,2.37177,2.36816,2.3704,6630000.0
2008-02-26 13:31:00,2.36989,2.3719,2.36671,2.36857,9130000.0
2008-02-26 13:32:00,2.36811,2.37168,2.36811,2.37168,6510000.0
2008-02-26 13:33:00,2.36995,2.37133,2.36314,2.36981,11760000.0
2008-02-26 13:34:00,2.37158,2.37158,2.36855,2.37085,7750000.0
2008-02-26 13:35:00,2.36756,2.37119,2.3673,2.3707,10250000.0
2008-02-26 13:36:00,2.37129,2.37157,2.36663,2.37063,7750000.0
2008-02-26 13:37:00,2.36912,2.37078,2.36685,2.36685,5880000.0
2008-02-26 13:38:00,2.36823,2.37219,2.36823,2.37031,13630000.0
2008-02-26 13:39:00,2.37162,2.37162,2.36572,2.3704,6250000.0
2008-02-26 13:40:00,2.3685,2.3723,2.36703,2.36923,11500000.0
2008-02-26 13:41:00,2.36855,2.371,2.3649,2.371,6630000.0
2008-02-26 13:42:00,2.37167,2.37218,2.36768,2.37098,12380000.0
2008-02-26 13:43:00,2.37049,2.37111,2.36622,2.3711,9750000.0
2008-02-26 13:44:00,2.37154,2.37224,2.36662,2.36704,8750000.0
2008-02-26 13:45:00,2.36776,2.37182,2.36776,2.37117,8130000.0
2008-02-26 13:46:00,2.37226,2.37233,2.36733,2.36956,9250000.0
2008-02-26 13:47:00,2.36775,2.37119,2.36721,2.3706,10500000.0
2008-02-26 13:48:00,2.37051,2.37051,2.36535,2.36784,8250000.0
2008-02-26 13:49:00,2.36359,2.37074,2.36359,2.37074,10500000.0
2008-02-26 13:50:00,2.36918,2.37011,2.36723,2.36723,5500000.0
2008-02-26 13:51:00,2.36946,2.36976,2.36303,2.36645,8000000.0
2008-02-26 13:52:00,2.36877,2.37063,2.36645,2.37063,7000000.0
2008-02-26 13:53:00,2.37038,2.37038,2.36457,2.36598,8130000.0
2008-02-26 13:54:00,2.36518,2.37031,2.36373,2.36923,6750000.0
2008-02-26 13:55:00,2.36879,2.37076,2.36654,2.37042,5250000.0
2008-02-26 13:56:00,2.36665,2.37031,2.36657,2.36966,7000000.0
2008-02-26 13:57:00,2.37219,2.37219,2.36876,2.37043,7010000.0
2008-02-26 13:58:00,2.37072,2.37072,2.3671,2.3671,10000000.0
2008-02-26 13:59:00,2.36879,2.36969,2.36408,2.36408,7750000.0
2008-02-26 14:00:00,2.36878,2.37031,2.36817,2.36954,5750000.0
2008-02-26 14:01:00,2.36849,2.36994,2.36414,2.36485,6750000.0
2008-02-26 14:02:00,2.3667,2.36883,2.36648,2.36866,11000000.0
2008-02-26 14:03:00,2.36432,2.36908,2.36432,2.36762,9000000.0
2008-02-26 14:04:00,2.36688,2.36952,2.36688,2.36882,10130000.0
2008-02-26 14:05:00,2.36723,2.36883,2.36684,2.36883,5630000.0
2008-02-26 14:06:00,2.36977,2.36977,2.36228,2.3662,6500000.0
2008-02-26 14:07:00,2.36946,2.36969,2.36488,2.36698,12750000.0
2008-02-26 14:08:00,2.36969,2.36969,2.36551,2.36922,9250000.0
2008-02-26 14:09:00,2.36878,2.36912,2.36676,2.3686,11750000.0
2008-02-26 14:10:00,2.36791,2.36936,2.36518,2.36936,5500000.0
2008-02-26 14:11:00,2.36869,2.36908,2.36451,2.36908,11500000.0
2008-02-26 14:12:00,2.36407,2.36828,2.36407,2.36586,13380000.0
2008-02-26 14:13:00,2.36571,2.36899,2.36465,2.36899,8250000.0
2008-02-26 14:14:00,2.36454,2.36843,2.36245,2.36245,11380000.0
2008-02-26 14:15:00,2.36507,2.36871,2.36507,2.36849,7880000.0
2008-02-26 14:16:00,2.36478,2.36866,2.36478,2.36724,6750000.0
2008-02-26 14:17:00,2.36644,2.36792,2.36512,2.36775,7750000.0
2008-02-26 14:18:00,2.36615,2.36762,2.36462,2.36762,9130000.0
2008-02-26 14:19:00,2.36561,2.36777,2.3649,2.36517,6000000.0
2008-02-26 14:20:00,2.36758,2.36801,2.36393,2.36698,7750000.0
2008-02-26 14:21:00,2.36818,2.36818,2.36211,2.36721,11130000.0
2008-02-26 14:22:00,2.36649,2.3682,2.36489,2.36767,7000000.0
2008-02-26 14:23:00,2.36825,2.36825,2.36108,2.36413,9000000.0
2008-02-26 14:24:00,2.36879,2.36898,2.3643,2.36898,7750000.0
2008-02-26 14:25:00,2.3702,2.3702,2.36417,2.36939,7380000.0
2008-02-26 14:26:00,2.36832,2.36863,2.36547,2.36782,10250000.0
2008-02-26 14:27:00,2.36981,2.36981,2.3665,2.36833,11250000.0
2008-02-26 14:28:00,2.36817,2.36817,2.36336,2.36336,10250000.0
2008-02-26 14:29:00,2.3672,2.3672,2.36081,2.36599,8500000.0
2008-02-26 14:30:00,2.36415,2.36649,2.36087,2.36328,7750000.0
2008-02-26 14:31:00,2.36509,2.3668,2.35982,2.36601,10760000.0
2008-02-26 14:32:00,2.36762,2.36771,2.36265,2.36622,9260000.0
2008-02-26 14:33:00,2.36595,2.36859,2.36503,2.36859,7750000.0
2008-02-26 14:34:00,2.36625,2.36809,2.36469,2.36809,10130000.0
2008-02-26 14:35:00,2.36654,2.36812,2.36309,2.36759,12630000.0
2008-02-26 14:36:00,2.36583,2.36756,2.36233,2.36619,15010000.0
2008-02-26 14:37:00,2.36696,2.36845,2.36608,2.36754,6000000.0
2008-02-26 14:38:00,2.36811,2.36826,2.36427,2.36775,7000000.0
2008-02-26 14:39:00,2.3675,2.36789,2.36373,2.36373,7750000.0
2008-02-26 14:40:00,2.36828,2.36828,2.36329,2.36636,8130000.0
2008-02-26 14:41:00,2.3676,2.36877,2.36374,2.36877,11000000.0
2008-02-26 14:42:00,2.36773,2.36786,2.36238,2.36238,8750000.0
2008-02-26 14:43:00,2.36593,2.36863,2.36344,2.36815,15630000.0
2008-02-26 14:44:00,2.36414,2.36883,2.36358,2.36805,6000000.0
2008-02-26 14:45:00,2.36761,2.36867,2.36266,2.36266,10500000.0
2008-02-26 14:46:00,2.36758,2.3679,2.36184,2.36299,11000000.0
2008-02-26 14:47:00,2.36631,2.36731,2.36429,2.36726,8510000.0
2008-02-26 14:48:00,2.36739,2.36856,2.36475,2.36475,15630000.0
2008-02-26 14:49:00,2.36908,2.36908,2.3653,2.3682,6750000.0
2008-02-26 14:50:00,2.36505,2.3683,2.36327,2.3683,7250000.0
2008-02-26 14:51:00,2.36748,2.36921,2.3663,2.36799,7750000.0
2008-02-26 14:52:00,2.36912,2.36995,2.36344,2.36598,13500000.0
2008-02-26 14:53:00,2.36957,2.36992,2.3651,2.36712,8380000.0
2008-02-26 14:54:00,2.36797,2.37109,2.3651,2.36924,11880000.0
2008-02-26 14:55:00,2.36847,2.369,2.36495,2.36633,12250000.0
2008-02-26 14:56:00,2.36679,2.36965,2.36381,2.36965,9250000.0
2008-02-26 14:58:00,2.36794,2.36878,2.36679,2.36679,7750000.0
2008-02-26 14:59:00,2.36894,2.36937,2.3654,2.36817,8880000.0
2008-02-26 15:00:00,2.36898,2.36898,2.36592,2.3662,10750000.0
2008-02-26 15:01:00,2.36729,2.37018,2.3664,2.3676,14130000.0
2008-02-26 15:02:00,2.36689,2.36902,2.36311,2.36547,9000000.0
2008-02-26 15:03:00,2.36592,2.36868,2.36231,2.3661,10630000.0
2008-02-26 15:04:00,2.36873,2.36873,2.36226,2.36687,8500000.0
2008-02-26 15:05:00,2.36808,2.36832,2.366,2.36656,8880000.0
2008-02-26 15:06:00,2.36813,2.36813,2.36297,2.36743,6750000.0
2008-02-26 15:07:00,2.36386,2.36884,2.36386,2.36791,5750000.0
2008-02-26 15:08:00,2.3683,2.3684,2.36335,2.36606,6880000.0
2008-02-26 15:09:00,2.36968,2.36968,2.366,2.36612,10880000.0
2008-02-26 15:10:00,2.36937,2.36937,2.36624,2.36908,7000000.0
2008-02-26 15:11:00,2.36996,2.36996,2.36682,2.36971,11250000.0
2008-02-26 15:12:00,2.36999,2.36999,2.36572,2.36875,11750000.0
2008-02-26 15:13:00,2.36571,2.3696,2.36433,2.3696,12130000.0
2008-02-26 15:14:00,2.36953,2.36953,2.36507,2.36507,5630000.0
2008-02-26 15:15:00,2.36991,2.36991,2.36582,2.36728,11880000.0
2008-02-26 15:16:00,2.36948,2.36999,2.36749,2.36851,7760000.0
2008-02-26 15:17:00,2.37042,2.37042,2.36446,2.36989,12130000.0
2008-02-26 15:18:00,2.37015,2.37042,2.36678,2.3672,5250000.0
2008-02-26 15:19:00,2.36973,2.37008,2.36539,2.36539,11250000.0
2008-02-26 15:20:00,2.36973,2.36973,2.3639,2.36849,6630000.0
2008-02-26 15:21:00,2.36946,2.37022,2.36397,2.36984,10130000.0
2008-02-26 15:22:00,2.36918,2.37007,2.36555,2.36718,16250000.0
2008-02-26 15:23:00,2.36764,2.36875,2.36488,2.36849,5500000.0
2008-02-26 15:24:00,2.36797,2.3702,2.36633,2.36768,14380000.0
2008-02-26 15:25:00,2.37043,2.37043,2.36704,2.36976,8380000.0
2008-02-26 15:26:00,2.36962,2.37003,2.36496,2.37003,15750000.0
2008-02-26 15:27:00,2.36834,2.37013,2.36731,2.36988,6250000.0
2008-02-26 15:28:00,2.36749,2.36964,2.3653,2.36818,5750000.0
2008-02-26 15:29:00,2.366,2.36918,2.36496,2.36918,5750000.0
2008-02-26 15:30:00,2.36896,2.37143,2.36896,2.37143,6250000.0
2008-02-26 15:31:00,2.37091,2.37121,2.36935,2.36935,7750000.0
2008-02-26 15:32:00,2.37115,2.37146,2.3661,2.37055,12500000.0
2008-02-26 15:33:00,2.3701,2.37031,2.36759,2.37006,8750000.0
2008-02-26 15:34:00,2.37074,2.37074,2.36702,2.37052,5250000.0
2008-02-26 15:35:00,2.36885,2.36922,2.36489,2.36892,8130000.0
2008-02-26 15:36:00,2.36952,2.37043,2.36541,2.36939,13750000.0
2008-02-26 15:37:00,2.37045,2.37045,2.36745,2.37036,7500000.0
2008-02-26 15:38:00,2.36634,2.37055,2.36243,2.36741,13250000.0
2008-02-26 15:39:00,2.36834,2.37015,2.36632,2.36735,7250000.0
2008-02-26 15:40:00,2.36684,2.36841,2.36229,2.36819,7750000.0
2008-02-26 15:41:00,2.36547,2.36944,2.36491,2.36491,6500000.0
2008-02-26 15:42:00,2.3688,2.37073,2.36701,2.37073,5500000.0
2008-02-26 15:43:00,2.36843,2.36909,2.36344,2.36909,5880000.0
2008-02-26 15:44:00,2.37006,2.37044,2.36595,2.36595,10250000.0
2008-02-26 15:45:00,2.37031,2.37031,2.36564,2.3675,10000000.0
2008-02-26 15:46:00,2.37044,2.37044,2.36697,2.36855,13500000.0
2008-02-26 15:47:00,2.37065,2.37065,2.36609,2.36803,11250000.0
2008-02-26 15:48:00,2.36901,2.36968,2.36691,2.36691,7000000.0
2008-02-26 15:49:00,2.37017,2.37017,2.36291,2.36917,10380000.0
2008-02-26 15:50:00,2.36927,2.36978,2.3643,2.36964,12880000.0
2008-02-26 15:51:00,2.37056,2.37056,2.36508,2.36895,7000000.0
2008-02-26 15:52:00,2.3659,2.3694,2.36426,2.36837,6750000.0
2008-02-26 15:53:00,2.36786,2.37042,2.36596,2.37042,8000000.0
2008-02-26 15:54:00,2.36711,2.37012,2.36307,2.36894,8380000.0
2008-02-26 15:55:00,2.36955,2.36955,2.3643,2.36805,8500000.0
2008-02-26 15:56:00,2.36599,2.36851,2.36545,2.36798,7500000.0
2008-02-26 15:57:00,2.36739,2.36799,2.36402,2.36402,7250000.0
2008-02-26 15:58:00,2.36686,2.3679,2.36376,2.36388,7500000.0
2008-02-26 15:59:00,2.36845,2.36862,2.36423,2.36664,10250000.0
2008-02-26 16:00:00,2.36847,2.36847,2.36213,2.36707,13500000.0
2008-02-26 16:01:00,2.36796,2.36875,2.36363,2.36363,13000000.0
2008-02-26 16:02:00,2.36612,2.36864,2.36372,2.36403,7750000.0
2008-02-26 16:03:00,2.36834,2.36869,2.36553,2.3663,8000000.0
2008-02-26 16:04:00,2.36618,2.36763,2.36435,2.36682,9000000.0
2008-02-26 16:05:00,2.36873,2.36891,2.36102,2.3645,8000000.0
2008-02-26 16:06:00,2.36663,2.36843,2.365,2.36843,5500000.0
2008-02-26 16:07:00,2.36833,2.36892,2.36553,2.36892,8000000.0
2008-02-26 16:08:00,2.36645,2.36867,2.36645,2.36867,5750000.0
2008-02-26 16:09:00,2.36696,2.3681,2.36521,2.36611,7500000.0
2008-02-26 16:10:00,2.36836,2.36864,2.36324,2.36638,11500000.0
2008-02-26 16:11:00,2.36904,2.36904,2.36207,2.36466,11500000.0
2008-02-26 16:12:00,2.36943,2.36943,2.36025,2.36523,8500000.0
2008-02-26 16:13:00,2.3687,2.3687,2.36648,2.36839,5250000.0
2008-02-26 16:14:00,2.36729,2.3683,2.36552,2.36552,10380000.0
2008-02-26 16:15:00,2.36565,2.36899,2.36419,2.36899,9250000.0
2008-02-26 16:16:00,2.36715,2.36788,2.36297,2.36566,8250000.0
2008-02-26 16:17:00,2.36771,2.36771,2.36463,2.36655,6750000.0
2008-02-26 16:18:00,2.36837,2.36902,2.36408,2.36737,7750000.0
2008-02-26 16:19:00,2.36711,2.36879,2.36258,2.36291,13500000.0
2008-02-26 16:20:00,2.36572,2.36734,2.36359,2.36734,10750000.0
2008-02-26 16:21:00,2.3673,2.3673,2.36205,2.36424,6130000.0
2008-02-26 16:22:00,2.36744,2.36744,2.36251,2.36349,7000000.0
2008-02-26 16:23:00,2.36593,2.36735,2.36351,2.36735,9500000.0
2008-02-26 16:24:00,2.36474,2.367,2.3616,2.36643,17000000.0
2008-02-26 16:25:00,2.368,2.368,2.36538,2.36661,8500000.0
2008-02-26 16:26:00,2.36708,2.36794,2.36472,2.36787,10000000.0
2008-02-26 16:27:00,2.3686,2.36867,2.36376,2.36614,11750000.0
2008-02-26 16:28:00,2.36494,2.36779,2.36127,2.36717,8500000.0
2008-02-26 16:29:00,2.3693,2.3693,2.36337,2.36671,9130000.0
2008-02-26 16:30:00,2.3698,2.3698,2.36402,2.36937,6500000.0
2008-02-26 16:31:00,2.36565,2.36965,2.3641,2.3694,11750000.0
2008-02-26 16:32:00,2.36761,2.36924,2.36322,2.36818,6750000.0
2008-02-26 16:33:00,2.36953,2.36964,2.36396,2.36723,9500000.0
2008-02-26 16:34:00,2.36987,2.36987,2.36407,2.36733,11000000.0
2008-02-26 16:35:00,2.36589,2.36797,2.3617,2.36782,11250000.0
2008-02-26 16:36:00,2.36782,2.3696,2.36226,2.36593,14750000.0
2008-02-26 16:37:00,2.36499,2.3684,2.3648,2.36765,6380000.0
2008-02-26 16:38:00,2.36815,2.36944,2.36435,2.36927,8880000.0
2008-02-26 16:39:00,2.36969,2.3698,2.36448,2.3666,6250000.0
2008-02-26 16:40:00,2.36931,2.36949,2.36485,2.36934,7000000.0
2008-02-26 16:41:00,2.3683,2.36987,2.36385,2.36847,10630000.0
2008-02-26 16:42:00,2.36704,2.36931,2.36261,2.36931,7380000.0
2008-02-26 16:43:00,2.36763,2.36962,2.36628,2.36676,6750000.0
2008-02-26 16:44:00,2.36357,2.3684,2.36357,2.36564,8130000.0
2008-02-26 16:45:00,2.36552,2.36879,2.36215,2.36816,9750000.0
2008-02-26 16:46:00,2.36715,2.37008,2.36453,2.36453,11380000.0
2008-02-26 16:47:00,2.36708,2.36937,2.36528,2.36937,5510000.0
2008-02-26 16:48:00,2.3706,2.3706,2.36351,2.3692,6000000.0
2008-02-26 16:49:00,2.36925,2.36966,2.36623,2.36942,7250000.0
2008-02-26 16:50:00,2.36828,2.36913,2.36386,2.36913,7250000.0
2008-02-26 16:51:00,2.36948,2.37086,2.36795,2.37086,5250000.0
2008-02-26 16:52:00,2.36602,2.37218,2.36602,2.37218,5250000.0
2008-02-26 16:53:00,2.36892,2.37295,2.36838,2.37207,8750000.0
2008-02-26 16:54:00,2.37179,2.37202,2.36651,2.36745,9000000.0
2008-02-26 16:55:00,2.36887,2.37056,2.36728,2.36728,6500000.0
2008-02-26 16:56:00,2.3698,2.37131,2.36815,2.37056,7380000.0
2008-02-26 16:57:00,2.37076,2.37116,2.36886,2.37027,6750000.0
2008-02-26 16:58:00,2.37051,2.37257,2.36855,2.37123,8380000.0
2008-02-26 16:59:00,2.37141,2.37266,2.36813,2.36983,11750000.0
2008-02-26 17:00:00,2.36894,2.36982,2.36503,2.36905,7500000.0
2008-02-26 17:01:00,2.36918,2.37159,2.36684,2.37086,10750000.0
2008-02-26 17:02:00,2.37078,2.37122,2.36792,2.36792,6000000.0
2008-02-26 17:03:00,2.36846,2.37099,2.36649,2.36902,9250000.0
2008-02-26 17:04:00,2.36931,2.36948,2.36675,2.36867,7500000.0
2008-02-26 17:05:00,2.36703,2.36963,2.36496,2.36857,7130000.0
2008-02-26 17:06:00,2.36862,2.36862,2.3639,2.36751,12250000.0
2008-02-26 17:07:00,2.36897,2.36962,2.36682,2.36962,13380000.0
2008-02-26 17:08:00,2.36659,2.36991,2.36659,2.36753,10500000.0
2008-02-26 17:09:00,2.3688,2.3698,2.36757,2.3698,9000000.0
2008-02-26 17:10:00,2.36641,2.37154,2.36641,2.3692,10250000.0
2008-02-26 17:11:00,2.36824,2.37026,2.36353,2.37026,7500000.0
2008-02-26 17:12:00,2.36611,2.36965,2.36474,2.36965,5500000.0
2008-02-26 17:13:00,2.36667,2.37037,2.36616,2.37037,8640000.0
2008-02-26 17:14:00,2.36761,2.36931,2.36468,2.36468,6250000.0
2008-02-26 17:15:00,2.36607,2.36964,2.36528,2.36915,13880000.0
2008-02-26 17:16:00,2.37064,2.37064,2.36695,2.36842,7500000.0
2008-02-26 17:17:00,2.36874,2.36935,2.36559,2.36862,7130000.0
2008-02-26 17:18:00,2.36939,2.36953,2.3655,2.36953,7630000.0
2008-02-26 17:19:00,2.37088,2.37088,2.36695,2.36864,8250000.0
2008-02-26 17:20:00,2.37088,2.37088,2.36657,2.36826,13000000.0
2008-02-26 17:21:00,2.36737,2.36979,2.36449,2.36877,8750000.0
2008-02-26 17:22:00,2.36914,2.37037,2.36751,2.37037,7000000.0
2008-02-26 17:23:00,2.36969,2.37109,2.36682,2.36986,9000000.0
2008-02-26 17:24:00,2.36725,2.37079,2.36725,2.3703,5500000.0
2008-02-26 17:25:00,2.37074,2.37168,2.37009,2.37145,8000000.0
2008-02-26 17:26:00,2.37032,2.37186,2.3676,2.37179,8000000.0
2008-02-26 17:27:00,2.36935,2.37185,2.3643,2.37078,9000000.0
2008-02-26 17:28:00,2.37072,2.37155,2.36765,2.37062,8500000.0
2008-02-26 17:29:00,2.37012,2.37012,2.36677,2.3694,8250000.0
2008-02-26 17:30:00,2.36978,2.371,2.36868,2.3691,12250000.0
2008-02-26 17:31:00,2.36844,2.37083,2.36769,2.37083,6750000.0
2008-02-26 17:32:00,2.36533,2.36974,2.36533,2.3659,9130000.0
2008-02-26 17:33:00,2.36906,2.37138,2.36766,2.36942,13880000.0
2008-02-26 17:34:00,2.37102,2.37102,2.36594,2.36808,8750000.0
2008-02-26 17:35:00,2.36666,2.37143,2.36666,2.36814,9000000.0
2008-02-26 17:36:00,2.37037,2.37106,2.36594,2.37106,6500000.0
2008-02-26 17:37:00,2.37108,2.3713,2.3664,2.36901,7750000.0
2008-02-26 17:38:00,2.36756,2.37148,2.3656,2.37148,10500000.0
2008-02-26 17:39:00,2.36957,2.37077,2.36902,2.36986,11130000.0
2008-02-26 17:40:00,2.37088,2.37088,2.36741,2.36983,8250000.0
2008-02-26 17:41:00,2.37119,2.37125,2.36829,2.36947,9880000.0
2008-02-26 17:42:00,2.36897,2.3714,2.3679,2.37083,10250000.0
2008-02-26 17:43:00,2.37257,2.37266,2.36648,2.36754,5250000.0
2008-02-26 17:44:00,2.37118,2.37161,2.36789,2.37149,8000000.0
2008-02-26 17:45:00,2.37194,2.37213,2.36926,2.37139,8750000.0
2008-02-26 17:46:00,2.36826,2.37179,2.3675,2.36923,12500000.0
2008-02-26 17:47:00,2.37101,2.37203,2.36742,2.37032,10630000.0
2008-02-26 17:48:00,2.3707,2.37238,2.36604,2.36966,10380000.0
2008-02-26 17:49:00,2.36948,2.37284,2.36697,2.36972,19880000.0
2008-02-26 17:50:00,2.37028,2.37274,2.36857,2.37274,6750000.0
2008-02-26 17:51:00,2.37347,2.37347,2.36829,2.37176,9750000.0
2008-02-26 17:52:00,2.37057,2.37238,2.36938,2.37142,7000000.0
2008-02-26 17:53:00,2.36992,2.37382,2.36508,2.37328,13500000.0
2008-02-26 17:54:00,2.36988,2.37302,2.36875,2.37302,10630000.0
2008-02-26 17:55:00,2.37308,2.3739,2.36932,2.36932,5880000.0
2008-02-26 17:56:00,2.37121,2.37242,2.36825,2.37184,10010000.0
2008-02-26 17:57:00,2.36901,2.37199,2.36646,2.36896,6500000.0
2008-02-26 17:58:00,2.37113,2.37172,2.36773,2.36983,6750000.0
2008-02-26 17:59:00,2.37228,2.37277,2.36943,2.36996,5630000.0
2008-02-26 18:00:00,2.37231,2.37231,2.36599,2.37095,14250000.0
2008-02-26 18:01:00,2.37087,2.37197,2.36786,2.36791,12250000.0
2008-02-26 18:02:00,2.37189,2.37248,2.36929,2.37123,12130000.0
2008-02-26 18:03:00,2.37127,2.37203,2.3689,2.37203,7250000.0
2008-02-26 18:04:00,2.37046,2.37194,2.36833,2.37124,7880000.0
2008-02-26 18:05:00,2.37292,2.37292,2.36843,2.3704,12380000.0
2008-02-26 18:06:00,2.37172,2.3722,2.3691,2.3722,7500000.0
2008-02-26 18:07:00,2.37161,2.37202,2.36692,2.37107,12380000.0
2008-02-26 18:08:00,2.37139,2.37166,2.36812,2.37014,6630000.0
2008-02-26 18:09:00,2.37233,2.37233,2.36664,2.36691,8250000.0
2008-02-26 18:10:00,2.37069,2.37297,2.36779,2.36842,6500000.0
2008-02-26 18:11:00,2.37113,2.37113,2.36604,2.36928,9380000.0
2008-02-26 18:12:00,2.37073,2.37319,2.3689,2.37148,5750000.0
2008-02-26 18:13:00,2.37061,2.37061,2.36921,2.37054,5500000.0
2008-02-26 18:14:00,2.37146,2.37146,2.36901,2.37127,12880000.0
2008-02-26 18:15:00,2.36983,2.37265,2.36983,2.37217,10500000.0
2008-02-26 18:16:00,2.37153,2.37199,2.36815,2.36882,10880000.0
2008-02-26 18:17:00,2.3711,2.37241,2.36639,2.36824,17380000.0
2008-02-26 18:18:00,2.36772,2.37178,2.36599,2.36987,14500000.0
2008-02-26 18:19:00,2.3666,2.37099,2.3666,2.36989,7000000.0
2008-02-26 18:20:00,2.36565,2.37172,2.36565,2.37078,12500000.0
2008-02-26 18:21:00,2.37192,2.37207,2.36846,2.36942,5250000.0
2008-02-26 18:22:00,2.36769,2.37044,2.36452,2.36695,9000000.0
2008-02-26 18:23:00,2.37167,2.37167,2.36849,2.37115,6750000.0
2008-02-26 18:24:00,2.37,2.3712,2.36419,2.36722,11500000.0
2008-02-26 18:25:00,2.36935,2.37178,2.36935,2.37156,6750000.0
2008-02-26 18:26:00,2.3695,2.37332,2.36879,2.37332,5250000.0
2008-02-26 18:27:00,2.36858,2.37071,2.36645,2.37071,6500000.0
2008-02-26 18:28:00,2.37095,2.37109,2.36519,2.36977,6250000.0
2008-02-26 18:29:00,2.36859,2.37102,2.36757,2.37043,7750000.0
2008-02-26 18:30:00,2.37103,2.37154,2.36651,2.3699,13750000.0
2008-02-26 18:31:00,2.37207,2.37207,2.36905,2.37154,9000000.0
2008-02-26 18:32:00,2.37069,2.37125,2.36429,2.36783,11750000.0
2008-02-26 18:33:00,2.36895,2.36943,2.36787,2.36859,7130000.0
2008-02-26 18:34:00,2.36907,2.37055,2.36409,2.37016,12500000.0
2008-02-26 18:35:00,2.37019,2.37019,2.36366,2.36755,5750000.0
2008-02-26 18:36:00,2.36692,2.37019,2.36303,2.36821,9250000.0
2008-02-26 18:37:00,2.36712,2.36974,2.36312,2.36727,7500000.0
2008-02-26 18:38:00,2.36722,2.37193,2.36535,2.37193,12500000.0
2008-02-26 18:39:00,2.36842,2.37002,2.36357,2.36982,8000000.0
2008-02-26 18:40:00,2.36555,2.37054,2.36432,2.36907,5130000.0
2008-02-26 18:41:00,2.37095,2.37095,2.36751,2.36848,8750000.0
2008-02-26 18:42:00,2.36551,2.36945,2.36321,2.36596,8000000.0
2008-02-26 18:43:00,2.36926,2.36926,2.36462,2.36597,10000000.0
2008-02-26 18:44:00,2.36935,2.36935,2.36533,2.36721,13250000.0
2008-02-26 18:45:00,2.36878,2.36878,2.36161,2.36674,8500000.0
2008-02-26 18:46:00,2.36419,2.36743,2.35955,2.36682,13380000.0
2008-02-26 18:47:00,2.36657,2.36712,2.36245,2.36475,8880000.0
2008-02-26 18:48:00,2.36547,2.36629,2.36318,2.36561,11250000.0
2008-02-26 18:49:00,2.36616,2.36774,2.36491,2.36687,6630000.0
2008-02-26 18:50:00,2.36632,2.36632,2.3634,2.36565,7500000.0
2008-02-26 18:51:00,2.36581,2.36636,2.36132,2.36248,10000000.0
2008-02-26 18:52:00,2.36616,2.36616,2.36032,2.36581,5750000.0
2008-02-26 18:53:00,2.36739,2.36739,2.36335,2.36705,8500000.0
2008-02-26 18:54:00,2.36632,2.36711,2.36315,2.36525,13000000.0
2008-02-26 18:55:00,2.36419,2.36648,2.3631,2.36603,8630000.0
2008-02-26 18:56:00,2.36559,2.36644,2.35985,2.36311,12000000.0
2008-02-26 18:57:00,2.36523,2.36578,2.35964,2.36538,7750000.0
2008-02-26 18:58:00,2.36519,2.36673,2.36288,2.36567,11000000.0
2008-02-26 18:59:00,2.36428,2.36622,2.36295,2.36474,5500000.0
2008-02-26 19:00:00,2.36621,2.36734,2.35973,2.36511,12500000.0
2008-02-26 19:01:00,2.36606,2.36606,2.36182,2.3639,5750000.0
2008-02-26 19:02:00,2.36274,2.36352,2.35472,2.35768,11500000.0
2008-02-26 19:03:00,2.36354,2.36483,2.35961,2.36307,9130000.0
2008-02-26 19:04:00,2.36427,2.36427,2.36045,2.36228,10250000.0
2008-02-26 19:05:00,2.36225,2.36497,2.36052,2.36497,7630000.0
2008-02-26 19:06:00,2.35894,2.36364,2.35894,2.36354,10010000.0
2008-02-26 19:07:00,2.36043,2.36398,2.35913,2.35955,11250000.0
2008-02-26 19:08:00,2.36098,2.36305,2.35954,2.36224,8500000.0
2008-02-26 19:09:00,2.36243,2.36268,2.36084,2.36162,6250000.0
2008-02-26 19:10:00,2.36307,2.36307,2.35867,2.36154,5500000.0
2008-02-26 19:11:00,2.36248,2.36248,2.35566,2.36095,15000000.0
2008-02-26 19:12:00,2.36179,2.3622,2.35948,2.36208,9000000.0
2008-02-26 19:13:00,2.36147,2.36251,2.35775,2.36233,8260000.0
2008-02-26 19:14:00,2.35927,2.36218,2.3583,2.3607,7500000.0
2008-02-26 19:15:00,2.36248,2.36296,2.35747,2.35951,13640000.0
2008-02-26 19:16:00,2.36295,2.36302,2.35676,2.35978,14000000.0
2008-02-26 19:17:00,2.36055,2.3626,2.35927,2.36172,13380000.0
2008-02-26 19:18:00,2.36299,2.36313,2.35793,2.35847,13750000.0
2008-02-26 19:19:00,2.36164,2.36218,2.35714,2.35714,13500000.0
2008-02-26 19:20:00,2.36059,2.36179,2.35743,2.35881,8000000.0
2008-02-26 19:21:00,2.36021,2.362,2.35536,2.35945,11130000.0
2008-02-26 19:22:00,2.35944,2.36066,2.35758,2.36066,8250000.0
2008-02-26 19:23:00,2.35907,2.36076,2.35532,2.36076,11130000.0
2008-02-26 19:24:00,2.36015,2.36015,2.35511,2.35862,5500000.0
2008-02-26 19:25:00,2.35785,2.3599,2.35391,2.3599,7250000.0
2008-02-26 19:26:00,2.35718,2.36004,2.35718,2.35942,9750000.0
2008-02-26 19:27:00,2.35618,2.36133,2.35618,2.36133,5750000.0
2008-02-26 19:28:00,2.36063,2.36279,2.35612,2.36122,6500000.0
2008-02-26 19:29:00,2.36009,2.36268,2.35813,2.3622,14630000.0
2008-02-26 19:30:00,2.35914,2.36245,2.35914,2.36043,7000000.0
2008-02-26 19:31:00,2.3586,2.36317,2.35785,2.36123,13000000.0
2008-02-26 19:32:00,2.36227,2.36227,2.35865,2.36139,9510000.0
2008-02-26 19:33:00,2.36184,2.36212,2.3568,2.36197,7880000.0
2008-02-26 19:34:00,2.36172,2.36203,2.35846,2.36102,12000000.0
2008-02-26 19:35:00,2.36096,2.36125,2.35669,2.36105,7510000.0
2008-02-26 19:36:00,2.36032,2.36538,2.35944,2.36085,5880000.0
2008-02-26 19:37:00,2.35796,2.36214,2.35538,2.35898,10250000.0
2008-02-26 19:38:00,2.36091,2.36137,2.35954,2.35954,7000000.0
2008-02-26 19:39:00,2.36099,2.36211,2.35773,2.36189,9250000.0
2008-02-26 19:40:00,2.36162,2.36162,2.35849,2.35879,8630000.0
2008-02-26 19:41:00,2.36086,2.36103,2.35537,2.35743,8630000.0
2008-02-26 19:42:00,2.35864,2.36171,2.35774,2.36171,8750000.0
2008-02-26 19:43:00,2.35933,2.36041,2.35819,2.35984,6250000.0
2008-02-26 19:44:00,2.36174,2.36174,2.35448,2.35744,9630000.0
2008-02-26 19:45:00,2.35932,2.36071,2.35355,2.36067,10130000.0
2008-02-26 19:46:00,2.36088,2.36088,2.35796,2.35805,5500000.0
2008-02-26 19:47:00,2.35496,2.36022,2.35496,2.35802,7750000.0
2008-02-26 19:48:00,2.36193,2.36193,2.35701,2.36034,8000000.0
2008-02-26 19:49:00,2.3615,2.3617,2.35731,2.35731,4880000.0
2008-02-26 19:50:00,2.35936,2.36078,2.35442,2.358,9500000.0
2008-02-26 19:51:00,2.36086,2.36086,2.35501,2.35989,11500000.0
2008-02-26 19:52:00,2.35776,2.35918,2.35449,2.35918,9250000.0
2008-02-26 19:53:00,2.35728,2.36115,2.35639,2.35683,9250000.0
2008-02-26 19:54:00,2.35605,2.36134,2.35605,2.35725,6250000.0
2008-02-26 19:55:00,2.35863,2.36119,2.35668,2.36112,14000000.0
2008-02-26 19:56:00,2.36001,2.36101,2.35605,2.36101,12750000.0
2008-02-26 19:57:00,2.35935,2.36091,2.3541,2.35535,21250000.0
2008-02-26 19:58:00,2.35893,2.36053,2.35713,2.35973,11130000.0
2008-02-26 19:59:00,2.35913,2.36008,2.35767,2.3588,5880000.0
2008-02-26 20:00:00,2.35813,2.36043,2.35747,2.35999,10500000.0
2008-02-26 20:01:00,2.35827,2.36014,2.35724,2.35724,10250000.0
2008-02-26 20:02:00,2.3603,2.36111,2.35623,2.35809,7750000.0
2008-02-26 20:03:00,2.35754,2.35958,2.35667,2.35956,10500000.0
2008-02-26 20:04:00,2.35843,2.3592,2.35821,2.35821,5500000.0
2008-02-26 20:05:00,2.36081,2.36081,2.35629,2.35986,9250000.0
2008-02-26 20:06:00,2.35513,2.36072,2.35513,2.35972,7130000.0
2008-02-26 20:07:00,2.35848,2.36146,2.35848,2.36096,9250000.0
2008-02-26 20:08:00,2.36102,2.36118,2.35897,2.36085,5380000.0
2008-02-26 20:09:00,2.35874,2.36136,2.35591,2.36055,12880000.0
2008-02-26 20:10:00,2.35907,2.36162,2.35651,2.35931,7000000.0
2008-02-26 20:11:00,2.35829,2.3612,2.35698,2.36015,9500000.0
2008-02-26 20:12:00,2.36233,2.36233,2.35826,2.35835,7000000.0
2008-02-26 20:13:00,2.36211,2.36211,2.35387,2.35927,6380000.0
2008-02-26 20:14:00,2.3599,2.36209,2.35798,2.36118,9130000.0
2008-02-26 20:15:00,2.36134,2.36165,2.35836,2.35836,9750000.0
2008-02-26 20:16:00,2.35672,2.36151,2.35672,2.36151,10500000.0
2008-02-26 20:17:00,2.35933,2.36246,2.35746,2.35746,9380000.0
2008-02-26 20:18:00,2.36325,2.36325,2.35964,2.36129,7000000.0
2008-02-26 20:19:00,2.36176,2.36248,2.35651,2.36049,6750000.0
2008-02-26 20:20:00,2.35722,2.36041,2.35631,2.3577,11880000.0
2008-02-26 20:21:00,2.36133,2.36133,2.35579,2.36039,14000000.0
2008-02-26 20:22:00,2.35844,2.35927,2.35637,2.35741,6250000.0
2008-02-26 20:23:00,2.35853,2.35853,2.35195,2.35306,7000000.0
2008-02-26 20:24:00,2.35716,2.35786,2.35327,2.35327,10630000.0
2008-02-26 20:25:00,2.35704,2.35792,2.35251,2.35792,10000000.0
2008-02-26 20:26:00,2.35808,2.35911,2.35312,2.35312,10250000.0
2008-02-26 20:27:00,2.35608,2.35735,2.35223,2.35556,8500000.0
2008-02-26 20:28:00,2.35579,2.35971,2.35453,2.35817,5750000.0
2008-02-26 20:29:00,2.35679,2.35828,2.35506,2.35536,8880000.0
2008-02-26 20:30:00,2.35609,2.35814,2.35306,2.35814,11500000.0
2008-02-26 20:31:00,2.35828,2.35838,2.35328,2.35328,9500000.0
2008-02-26 20:32:00,2.35474,2.35674,2.35412,2.35592,7750000.0
2008-02-26 20:33:00,2.35684,2.35751,2.35157,2.35259,11380000.0
2008-02-26 20:34:00,2.35436,2.35633,2.35404,2.35633,6750000.0
2008-02-26 20:35:00,2.35471,2.35599,2.35231,2.35599,8250000.0
2008-02-26 20:36:00,2.35377,2.35649,2.35207,2.3559,10500000.0
2008-02-26 20:37:00,2.3542,2.35694,2.35179,2.35662,11130000.0
2008-02-26 20:38:00,2.35684,2.35715,2.35359,2.35715,14750000.0
2008-02-26 20:39:00,2.35485,2.35832,2.3541,2.3541,5500000.0
2008-02-26 20:40:00,2.35493,2.35805,2.35072,2.3548,12260000.0
2008-02-26 20:41:00,2.35611,2.35803,2.35436,2.35803,6250000.0
2008-02-26 20:42:00,2.35691,2.35813,2.35276,2.35813,8500000.0
2008-02-26 20:43:00,2.35567,2.35695,2.35092,2.35662,8750000.0
2008-02-26 20:44:00,2.35831,2.3591,2.3527,2.35584,12250000.0
2008-02-26 20:45:00,2.35843,2.35925,2.3557,2.35721,5750000.0
2008-02-26 20:46:00,2.35754,2.35912,2.3552,2.35836,7380000.0
2008-02-26 20:47:00,2.35862,2.35862,2.35425,2.35812,8380000.0
2008-02-26 20:48:00,2.35941,2.35983,2.35412,2.35783,5250000.0
2008-02-26 20:49:00,2.35819,2.35931,2.35442,2.35817,10500000.0
2008-02-26 20:50:00,2.3552,2.35953,2.35473,2.35854,10880000.0
2008-02-26 20:51:00,2.35471,2.35806,2.35318,2.35491,8500000.0
2008-02-26 20:52:00,2.35868,2.35904,2.35099,2.35558,8380000.0
2008-02-26 20:53:00,2.35751,2.35788,2.35223,2.35561,11750000.0
2008-02-26 20:54:00,2.35413,2.35782,2.35413,2.35782,7250000.0
2008-02-26 20:55:00,2.35466,2.35817,2.35194,2.35702,9750000.0
2008-02-26 20:56:00,2.35181,2.35804,2.35181,2.35659,7880000.0
2008-02-26 20:57:00,2.35768,2.35773,2.35138,2.35773,11500000.0
2008-02-26 20:58:00,2.35536,2.35734,2.35176,2.35374,7130000.0
2008-02-26 20:59:00,2.35612,2.35742,2.35387,2.35598,11130000.0
2008-02-26 21:00:00,2.35723,2.35801,2.35492,2.35637,7500000.0
2008-02-26 21:01:00,2.3552,2.35837,2.35362,2.35628,6250000.0
2008-02-26 21:02:00,2.35728,2.35926,2.35454,2.35454,17000000.0
2008-02-26 21:03:00,2.35702,2.3584,2.3567,2.35814,8000000.0
2008-02-26 21:04:00,2.35851,2.35851,2.35332,2.35816,8750000.0
2008-02-26 21:05:00,2.35683,2.35821,2.35504,2.35821,6750000.0
2008-02-26 21:06:00,2.35685,2.35775,2.35296,2.35419,7250000.0
2008-02-26 21:07:00,2.35791,2.35791,2.35231,2.35544,11750000.0
2008-02-26 21:08:00,2.35427,2.35845,2.35425,2.35817,10250000.0
2008-02-26 21:09:00,2.35566,2.3585,2.35374,2.3585,11130000.0
2008-02-26 21:10:00,2.35774,2.35805,2.35407,2.35474,10250000.0
2008-02-26 21:11:00,2.35549,2.35768,2.35298,2.35768,5630000.0
2008-02-26 21:12:00,2.35735,2.35762,2.35244,2.35244,7000000.0
2008-02-26 21:13:00,2.35621,2.35814,2.35248,2.35767,13380000.0
2008-02-26 21:14:00,2.35888,2.35888,2.35175,2.35175,5750000.0
2008-02-26 21:15:00,2.35699,2.35699,2.35193,2.35676,6250000.0
2008-02-26 21:16:00,2.35579,2.35794,2.35368,2.35368,6750000.0
2008-02-26 21:17:00,2.35514,2.35851,2.35322,2.35745,7750000.0
2008-02-26 21:18:00,2.35599,2.35821,2.35329,2.35821,6000000.0
2008-02-26 21:19:00,2.35841,2.35857,2.35645,2.35785,6000000.0
2008-02-26 21:20:00,2.35788,2.35936,2.35444,2.35876,8630000.0
2008-02-26 21:21:00,2.35426,2.3577,2.35358,2.35358,8500000.0
2008-02-26 21:22:00,2.35638,2.35771,2.35213,2.35731,9250000.0
2008-02-26 21:23:00,2.35773,2.35907,2.35771,2.35907,5500000.0
2008-02-26 21:24:00,2.35722,2.35762,2.35498,2.35498,6750000.0
2008-02-26 21:25:00,2.35619,2.3565,2.35273,2.35387,8750000.0
2008-02-26 21:26:00,2.3555,2.35565,2.35182,2.35359,9250000.0
2008-02-26 21:27:00,2.35384,2.35573,2.35233,2.35233,5630000.0
2008-02-26 21:28:00,2.35365,2.3559,2.35068,2.35577,8880000.0
2008-02-26 21:29:00,2.35421,2.35605,2.35173,2.35605,6500000.0
2008-02-26 21:30:00,2.35334,2.35518,2.3497,2.3547,7500000.0
2008-02-26 21:31:00,2.35053,2.35514,2.34969,2.35238,8750000.0
2008-02-26 21:32:00,2.35095,2.35561,2.35095,2.35561,5750000.0
2008-02-26 21:33:00,2.35484,2.3567,2.35285,2.3559,9130000.0
2008-02-26 21:34:00,2.3546,2.35515,2.35192,2.35461,8380000.0
2008-02-26 21:35:00,2.34941,2.35431,2.34941,2.35322,7000000.0
2008-02-26 21:36:00,2.35361,2.35411,2.35241,2.35363,9250000.0
2008-02-26 21:37:00,2.35478,2.35523,2.34901,2.35518,10130000.0
2008-02-26 21:38:00,2.35196,2.35506,2.35196,2.35273,12250000.0
2008-02-26 21:39:00,2.35465,2.35739,2.35323,2.35568,8880000.0
2008-02-26 21:40:00,2.35524,2.35557,2.35167,2.35542,5500000.0
2008-02-26 21:41:00,2.352,2.35542,2.35109,2.35109,6500000.0
2008-02-26 21:42:00,2.35413,2.35558,2.35413,2.35558,6750000.0
2008-02-26 21:43:00,2.35628,2.35636,2.35311,2.35616,10130000.0
2008-02-26 21:44:00,2.35627,2.35631,2.35072,2.35072,7750000.0
2008-02-26 21:45:00,2.35443,2.35528,2.35071,2.35071,9000000.0
2008-02-26 21:46:00,2.35268,2.35596,2.35134,2.35461,8750000.0
2008-02-26 21:47:00,2.35415,2.35501,2.35087,2.35381,8000000.0
2008-02-26 21:48:00,2.35139,2.35321,2.3474,2.35084,17000000.0
2008-02-26 21:49:00,2.35228,2.35302,2.34789,2.34789,6000000.0
2008-02-26 21:50:00,2.34896,2.3524,2.34673,2.3524,6130000.0
2008-02-26 21:51:00,2.34802,2.35206,2.34698,2.35206,5500000.0
2008-02-26 21:52:00,2.34847,2.35114,2.34547,2.34782,5250000.0
2008-02-26 21:53:00,2.35217,2.35348,2.35113,2.35113,9000000.0
2008-02-26 21:54:00,2.35146,2.35461,2.35047,2.35461,9380000.0
2008-02-26 21:55:00,2.34865,2.35499,2.34827,2.35207,8250000.0
2008-02-26 21:56:00,2.35286,2.35499,2.34915,2.35156,7000000.0
2008-02-26 21:57:00,2.3528,2.35486,2.35008,2.35008,7750000.0
2008-02-26 21:58:00,2.35173,2.35318,2.34904,2.35318,5130000.0
2008-02-26 21:59:00,2.34911,2.35398,2.34884,2.34884,9750000.0
2008-02-26 22:00:00,2.3513,2.354,2.34989,2.35353,10500000.0
2008-02-26 22:01:00,2.3495,2.35285,2.34925,2.35285,5500000.0
2008-02-26 22:02:00,2.3533,2.3533,2.3483,2.35033,8130000.0
2008-02-26 22:03:00,2.3501,2.35195,2.34836,2.35195,7630000.0
2008-02-26 22:04:00,2.34938,2.35327,2.34938,2.35207,12000000.0
2008-02-26 22:05:00,2.34948,2.3515,2.34706,2.34706,6750000.0
2008-02-26 22:06:00,2.35159,2.35338,2.34901,2.35309,10250000.0
2008-02-26 22:07:00,2.35036,2.35242,2.34837,2.35242,7250000.0
2008-02-26 22:08:00,2.35247,2.35264,2.35059,2.35264,6750000.0
2008-02-26 22:09:00,2.35193,2.35205,2.34754,2.3493,13250000.0
2008-02-26 22:10:00,2.3512,2.35337,2.34826,2.35337,8750000.0
2008-02-26 22:11:00,2.35048,2.35395,2.34834,2.34834,8000000.0
2008-02-26 22:12:00,2.3521,2.35416,2.34963,2.3514,9250000.0
2008-02-26 22:13:00,2.35353,2.35353,2.3478,2.3502,9760000.0
2008-02-26 22:14:00,2.35221,2.3529,2.3487,2.3487,5750000.0
2008-02-26 22:15:00,2.34796,2.3545,2.34796,2.3525,11380000.0
2008-02-26 22:16:00,2.35165,2.35431,2.34853,2.35431,6500000.0
2008-02-26 22:17:00,2.35438,2.35438,2.34811,2.35332,9880000.0
2008-02-26 22:18:00,2.35432,2.35444,2.35108,2.35235,7250000.0
2008-02-26 22:19:00,2.35192,2.35378,2.35192,2.35327,5380000.0
2008-02-26 22:20:00,2.35412,2.35423,2.35015,2.35015,7000000.0
2008-02-26 22:21:00,2.35154,2.35447,2.35061,2.35447,6250000.0
2008-02-26 22:22:00,2.35133,2.3539,2.34998,2.3539,9000000.0
2008-02-26 22:23:00,2.35248,2.35532,2.34923,2.35023,7250000.0
2008-02-26 22:24:00,2.35387,2.35484,2.34991,2.35417,11500000.0
2008-02-26 22:25:00,2.35357,2.35408,2.35111,2.3534,10000000.0
2008-02-26 22:26:00,2.35403,2.35403,2.34999,2.35208,7130000.0
2008-02-26 22:27:00,2.35018,2.3537,2.3484,2.3484,5880000.0
2008-02-26 22:28:00,2.35425,2.35425,2.35185,2.35185,9000000.0
2008-02-26 22:29:00,2.35248,2.35449,2.35176,2.35369,13380000.0
2008-02-26 22:30:00,2.35219,2.35269,2.34824,2.35233,7250000.0
2008-02-26 22:31:00,2.35255,2.35284,2.34819,2.35246,8750000.0
2008-02-26 22:32:00,2.34741,2.35238,2.34741,2.35233,8250000.0
2008-02-26 22:33:00,2.35226,2.35234,2.34763,2.34763,7500000.0
2008-02-26 22:34:00,2.35256,2.3528,2.34943,2.35128,6750000.0
2008-02-26 22:35:00,2.3476,2.35401,2.3476,2.35123,7250000.0
2008-02-26 22:36:00,2.35252,2.35327,2.35014,2.35327,6000000.0
2008-02-26 22:37:00,2.35377,2.35377,2.34697,2.35269,10000000.0
2008-02-26 22:38:00,2.3533,2.3533,2.35041,2.35187,6750000.0
2008-02-26 22:39:00,2.35172,2.35457,2.34989,2.34989,8500000.0
2008-02-26 22:40:00,2.35306,2.35306,2.35074,2.35277,8250000.0
2008-02-26 22:41:00,2.35384,2.35384,2.35156,2.35294,7500000.0
2008-02-26 22:42:00,2.35397,2.35397,2.34827,2.34827,5250000.0
2008-02-26 22:43:00,2.34667,2.35396,2.34667,2.35326,9130000.0
2008-02-26 22:44:00,2.35198,2.35387,2.34672,2.35387,6250000.0
2008-02-26 22:45:00,2.35383,2.35436,2.35105,2.35436,7500000.0
2008-02-26 22:46:00,2.35269,2.35522,2.3499,2.35436,7750000.0
2008-02-26 22:47:00,2.3539,2.35427,2.34985,2.35427,7130000.0
2008-02-26 22:48:00,2.35242,2.35499,2.35239,2.35409,7500000.0
2008-02-26 22:49:00,2.35375,2.354,2.34934,2.35093,8000000.0
2008-02-26 22:50:00,2.35197,2.35364,2.34783,2.35364,10000000.0
2008-02-26 22:51:00,2.35049,2.35574,2.35049,2.35574,8750000.0
2008-02-26 22:52:00,2.35023,2.35366,2.34963,2.35366,6000000.0
2008-02-26 22:53:00,2.35535,2.3558,2.35141,2.35291,6500000.0
2008-02-26 22:54:00,2.3547,2.3548,2.35235,2.35235,13250000.0
2008-02-26 22:55:00,2.35435,2.35445,2.35111,2.35111,6000000.0
2008-02-26 22:56:00,2.35435,2.35447,2.34864,2.3537,5500000.0
2008-02-26 22:57:00,2.35376,2.35456,2.34855,2.3514,7250000.0
2008-02-26 22:58:00,2.35291,2.35419,2.35006,2.35335,6010000.0
2008-02-26 22:59:00,2.35405,2.35405,2.35084,2.35274,6750000.0
2008-02-26 23:00:00,2.34991,2.35311,2.34722,2.35311,10510000.0
2008-02-26 23:01:00,2.35353,2.35502,2.34972,2.35502,7750000.0
2008-02-26 23:02:00,2.35482,2.35482,2.34845,2.35335,5250000.0
2008-02-26 23:03:00,2.354,2.354,2.34969,2.35277,7250000.0
2008-02-26 23:04:00,2.35228,2.35292,2.34875,2.35242,6500000.0
2008-02-26 23:05:00,2.35193,2.35394,2.35193,2.35394,5750000.0
2008-02-26 23:06:00,2.35065,2.35404,2.35065,2.35393,9760000.0
2008-02-26 23:07:00,2.35054,2.35343,2.34702,2.35007,7750000.0
2008-02-26 23:08:00,2.35429,2.35484,2.35178,2.35481,7750000.0
2008-02-26 23:09:00,2.35154,2.3541,2.35075,2.35247,8500000.0
2008-02-26 23:10:00,2.35379,2.35404,2.34985,2.34985,8500000.0
2008-02-26 23:11:00,2.35463,2.35463,2.35023,2.35288,11000000.0
2008-02-26 23:12:00,2.35331,2.3542,2.34683,2.3542,10500000.0
2008-02-26 23:13:00,2.35281,2.35462,2.3507,2.35462,7500000.0
2008-02-26 23:14:00,2.35305,2.35307,2.34849,2.34985,6500000.0
2008-02-26 23:15:00,2.34774,2.35396,2.34774,2.35304,8250000.0
2008-02-26 23:16:00,2.35364,2.3543,2.35071,2.3543,7000000.0
2008-02-26 23:17:00,2.35176,2.35452,2.34944,2.35452,5500000.0
2008-02-26 23:18:00,2.35311,2.35386,2.35172,2.35267,8000000.0
2008-02-26 23:19:00,2.34915,2.35446,2.34915,2.3497,7500000.0
2008-02-26 23:20:00,2.35143,2.35396,2.35143,2.35389,10380000.0
2008-02-26 23:21:00,2.35389,2.35389,2.34896,2.35284,8500000.0
2008-02-26 23:22:00,2.35153,2.35224,2.34659,2.34995,7500000.0
2008-02-26 23:23:00,2.35188,2.35359,2.34851,2.3533,9130000.0
2008-02-26 23:24:00,2.35188,2.35248,2.34801,2.35248,6130000.0
2008-02-26 23:25:00,2.35046,2.35227,2.34866,2.35042,6750000.0
2008-02-26 23:26:00,2.35146,2.35259,2.34719,2.34719,9500000.0
2008-02-26 23:27:00,2.35009,2.35205,2.34929,2.35205,5250000.0
2008-02-26 23:28:00,2.35219,2.35244,2.34868,2.35066,8630000.0
2008-02-26 23:29:00,2.34993,2.35244,2.34993,2.35244,13000000.0
2008-02-26 23:30:00,2.34817,2.35151,2.34677,2.35096,9130000.0
2008-02-26 23:31:00,2.34916,2.35254,2.34882,2.34882,9750000.0
2008-02-26 23:32:00,2.35113,2.3519,2.3477,2.35073,8500000.0
2008-02-26 23:33:00,2.35264,2.35279,2.34694,2.3517,6000000.0
2008-02-26 23:34:00,2.35164,2.35164,2.34683,2.35129,8250000.0
2008-02-26 23:35:00,2.35004,2.35171,2.34814,2.35067,12380000.0
2008-02-26 23:36:00,2.34982,2.35103,2.34647,2.35068,11000000.0
2008-02-26 23:37:00,2.35096,2.35165,2.34643,2.35042,9250000.0
2008-02-26 23:38:00,2.35199,2.35217,2.34933,2.34933,8000000.0
2008-02-26 23:39:00,2.34661,2.35172,2.34661,2.34894,7000000.0
2008-02-26 23:40:00,2.35028,2.35138,2.34982,2.35138,5750000.0
2008-02-26 23:41:00,2.35174,2.35191,2.34851,2.35191,8750000.0
2008-02-26 23:42:00,2.35109,2.35199,2.34653,2.35199,7630000.0
2008-02-26 23:43:00,2.34999,2.35191,2.34987,2.35191,6500000.0
2008-02-26 23:44:00,2.35026,2.35102,2.34575,2.34575,5750000.0
2008-02-26 23:45:00,2.35113,2.35174,2.34857,2.35021,6500000.0
2008-02-26 23:46:00,2.3517,2.35325,2.35006,2.35054,6250000.0
2008-02-26 23:47:00,2.35205,2.35205,2.34764,2.34965,7250000.0
2008-02-26 23:48:00,2.3483,2.35239,2.3483,2.35239,7630000.0
2008-02-26 23:49:00,2.34891,2.35239,2.34686,2.34933,5500000.0
2008-02-26 23:50:00,2.35122,2.35246,2.34613,2.35246,7380000.0
2008-02-26 23:51:00,2.35342,2.35342,2.34737,2.35223,5500000.0
2008-02-26 23:52:00,2.35189,2.35262,2.34805,2.34805,6750000.0
2008-02-26 23:53:00,2.35139,2.35343,2.34696,2.35209,7760000.0
2008-02-26 23:54:00,2.35348,2.35348,2.35003,2.35154,10500000.0
2008-02-26 23:55:00,2.35389,2.35442,2.35225,2.35348,6250000.0
2008-02-26 23:56:00,2.3526,2.35394,2.34768,2.34768,6250000.0
2008-02-26 23:57:00,2.35402,2.35402,2.34963,2.35216,11000000.0
2008-02-26 23:58:00,2.35059,2.3525,2.34944,2.35229,6750000.0
2008-02-26 23:59:00,2.3533,2.3533,2.35044,2.35175,11000000.0
2008-02-27 00:00:00,2.35481,2.35618,2.35314,2.35315,13750000.0
2008-02-27 00:01:00,2.35126,2.35323,2.34775,2.34775,8630000.0
2008-02-27 00:02:00,2.35301,2.35526,2.35301,2.35526,8500000.0
2008-02-27 00:03:00,2.35106,2.35397,2.35043,2.35328,9880000.0
2008-02-27 00:04:00,2.3522,2.35409,2.35017,2.35276,12500000.0
2008-02-27 00:05:00,2.35338,2.35338,2.34968,2.34968,8750000.0
2008-02-27 00:06:00,2.35099,2.35247,2.34683,2.35045,13500000.0
2008-02-27 00:07:00,2.34908,2.35271,2.34828,2.35191,9000000.0
2008-02-27 00:08:00,2.35119,2.35357,2.34903,2.35287,9500000.0
2008-02-27 00:09:00,2.35188,2.35287,2.34545,2.34881,9000000.0
2008-02-27 00:10:00,2.34843,2.35243,2.34648,2.35039,12250000.0
2008-02-27 00:11:00,2.35135,2.35231,2.34846,2.34965,5750000.0
2008-02-27 00:12:00,2.35014,2.35169,2.35014,2.35147,10010000.0
2008-02-27 00:13:00,2.35071,2.3515,2.34572,2.34721,6130000.0
2008-02-27 00:14:00,2.35327,2.35327,2.34582,2.35155,9380000.0
2008-02-27 00:15:00,2.3514,2.35232,2.35114,2.35232,8500000.0
2008-02-27 00:16:00,2.34782,2.35134,2.34782,2.34918,7000000.0
2008-02-27 00:17:00,2.35121,2.35213,2.34818,2.35029,6500000.0
2008-02-27 00:18:00,2.35105,2.35163,2.34823,2.35145,5750000.0
2008-02-27 00:19:00,2.35194,2.35194,2.34301,2.34301,8750000.0
2008-02-27 00:20:00,2.34201,2.34508,2.34193,2.34423,7500000.0
2008-02-27 00:21:00,2.34422,2.34422,2.34149,2.34386,8000000.0
2008-02-27 00:22:00,2.34421,2.34421,2.34274,2.34283,6000000.0
2008-02-27 00:23:00,2.33942,2.34477,2.33942,2.34477,10000000.0
2008-02-27 00:24:00,2.34337,2.34399,2.34017,2.34399,9250000.0
2008-02-27 00:25:00,2.34231,2.34411,2.34114,2.34114,8500000.0
2008-02-27 00:26:00,2.3402,2.34438,2.3402,2.34438,9130000.0
2008-02-27 00:27:00,2.34061,2.34442,2.33924,2.34348,9000000.0
2008-02-27 00:28:00,2.34293,2.34485,2.34201,2.34438,10000000.0
2008-02-27 00:29:00,2.34589,2.34609,2.33947,2.34455,14130000.0
2008-02-27 00:30:00,2.34592,2.34592,2.33994,2.3449,8250000.0
2008-02-27 00:31:00,2.34117,2.34576,2.3407,2.34362,7750000.0
2008-02-27 00:32:00,2.34425,2.34665,2.34284,2.34626,12000000.0
2008-02-27 00:33:00,2.34339,2.34689,2.33959,2.34611,7500000.0
2008-02-27 00:34:00,2.3461,2.34645,2.34102,2.34538,7000000.0
2008-02-27 00:35:00,2.34614,2.34624,2.34225,2.34624,7260000.0
2008-02-27 00:36:00,2.34645,2.34737,2.34188,2.34617,12000000.0
2008-02-27 00:37:00,2.34546,2.34788,2.34387,2.34788,8500000.0
2008-02-27 00:38:00,2.34409,2.34638,2.34204,2.34456,8000000.0
2008-02-27 00:39:00,2.3438,2.34569,2.34036,2.34036,7500000.0
2008-02-27 00:40:00,2.34633,2.34633,2.34055,2.34391,7380000.0
2008-02-27 00:41:00,2.34612,2.34612,2.34234,2.3456,5500000.0
2008-02-27 00:42:00,2.34565,2.34682,2.34215,2.34682,8250000.0
2008-02-27 00:43:00,2.3423,2.34651,2.3423,2.34586,7380000.0
2008-02-27 00:44:00,2.33894,2.34667,2.33894,2.34614,6750000.0
2008-02-27 00:45:00,2.34449,2.34659,2.34127,2.34625,14000000.0
2008-02-27 00:46:00,2.34389,2.34543,2.34193,2.34193,9880000.0
2008-02-27 00:47:00,2.34548,2.34551,2.34242,2.34522,5630000.0
2008-02-27 00:48:00,2.34186,2.34573,2.33926,2.34329,6000000.0
2008-02-27 00:49:00,2.34339,2.34488,2.34317,2.34488,7000000.0
2008-02-27 00:50:00,2.34517,2.34546,2.34244,2.34507,7000000.0
2008-02-27 00:51:00,2.34202,2.34635,2.34202,2.34572,9500000.0
2008-02-27 00:52:00,2.34423,2.34606,2.3427,2.34606,7750000.0
2008-02-27 00:53:00,2.34586,2.34712,2.34361,2.34369,16250000.0
2008-02-27 00:54:00,2.34542,2.34563,2.34397,2.34518,6500000.0
2008-02-27 00:55:00,2.34558,2.34737,2.34236,2.34236,7500000.0
2008-02-27 00:56:00,2.34644,2.34644,2.3444,2.34471,6130000.0
2008-02-27 00:57:00,2.34605,2.3462,2.34396,2.34461,5750000.0
2008-02-27 00:58:00,2.34452,2.34622,2.34256,2.34425,8130000.0
2008-02-27 00:59:00,2.34501,2.34659,2.34501,2.34633,10250000.0
2008-02-27 01:00:00,2.34716,2.34716,2.34112,2.34187,7880000.0
2008-02-27 01:01:00,2.3458,2.34721,2.34567,2.34673,8500000.0
2008-02-27 01:02:00,2.3421,2.34695,2.3421,2.34646,10880000.0
2008-02-27 01:03:00,2.34634,2.34727,2.34074,2.34626,12000000.0
2008-02-27 01:04:00,2.34721,2.34721,2.33937,2.34536,13880000.0
2008-02-27 01:05:00,2.34646,2.34824,2.34242,2.34586,11130000.0
2008-02-27 01:06:00,2.34676,2.34676,2.34542,2.34651,7130000.0
2008-02-27 01:07:00,2.34244,2.34636,2.34109,2.34109,7750000.0
2008-02-27 01:08:00,2.34628,2.34628,2.34366,2.34574,9630000.0
2008-02-27 01:09:00,2.34532,2.347,2.3447,2.347,6880000.0
2008-02-27 01:10:00,2.3452,2.34636,2.3452,2.34636,10130000.0
2008-02-27 01:11:00,2.34475,2.34598,2.34407,2.34437,6000000.0
2008-02-27 01:12:00,2.34445,2.34684,2.34298,2.34684,11880000.0
2008-02-27 01:13:00,2.34636,2.34694,2.34093,2.3465,12000000.0
2008-02-27 01:14:00,2.34438,2.346,2.34157,2.34525,9500000.0
2008-02-27 01:15:00,2.34697,2.34697,2.34228,2.34448,5500000.0
2008-02-27 01:16:00,2.34684,2.34684,2.34211,2.34616,12250000.0
2008-02-27 01:17:00,2.34498,2.34673,2.34265,2.34673,8130000.0
2008-02-27 01:18:00,2.34155,2.34699,2.34155,2.34608,8750000.0
2008-02-27 01:19:00,2.3479,2.3479,2.344,2.3455,6500000.0
2008-02-27 01:20:00,2.34654,2.34969,2.34584,2.34774,11010000.0
2008-02-27 01:21:00,2.34591,2.34765,2.34395,2.34536,10630000.0
2008-02-27 01:22:00,2.34361,2.34872,2.34227,2.34227,12250000.0
2008-02-27 01:23:00,2.34574,2.34931,2.34415,2.34718,12000000.0
2008-02-27 01:24:00,2.34809,2.34809,2.3414,2.34596,10250000.0
2008-02-27 01:25:00,2.34625,2.34696,2.34125,2.34345,16750000.0
2008-02-27 01:26:00,2.34575,2.34751,2.34248,2.34586,6500000.0
2008-02-27 01:27:00,2.34388,2.34675,2.34251,2.34504,10250000.0
2008-02-27 01:28:00,2.34748,2.34869,2.34592,2.34818,7000000.0
2008-02-27 01:29:00,2.34874,2.34932,2.34575,2.34575,9500000.0
2008-02-27 01:30:00,2.3473,2.34823,2.34413,2.34413,7500000.0
2008-02-27 01:31:00,2.34605,2.34825,2.3447,2.34825,9250000.0
2008-02-27 01:32:00,2.3479,2.3479,2.34556,2.34556,8130000.0
2008-02-27 01:33:00,2.34602,2.34703,2.3431,2.34505,8250000.0
2008-02-27 01:34:00,2.34757,2.34757,2.34088,2.34678,7750000.0
2008-02-27 01:35:00,2.34635,2.34742,2.34289,2.34289,5750000.0
2008-02-27 01:36:00,2.3451,2.34752,2.34232,2.34675,9000000.0
2008-02-27 01:37:00,2.34683,2.34817,2.34233,2.34774,14500000.0
2008-02-27 01:38:00,2.34731,2.34744,2.34639,2.347,5750000.0
2008-02-27 01:39:00,2.34691,2.34746,2.34402,2.34638,5880000.0
2008-02-27 01:40:00,2.34624,2.34824,2.34478,2.34824,9000000.0
2008-02-27 01:41:00,2.34719,2.34773,2.3443,2.3443,6000000.0
2008-02-27 01:42:00,2.3439,2.34803,2.3439,2.34803,6500000.0
2008-02-27 01:43:00,2.34669,2.34789,2.3439,2.34626,7250000.0
2008-02-27 01:44:00,2.34744,2.3483,2.34656,2.34742,8250000.0
2008-02-27 01:45:00,2.34587,2.3483,2.34587,2.34653,10750000.0
2008-02-27 01:46:00,2.34656,2.34944,2.3451,2.34773,15000000.0
2008-02-27 01:47:00,2.34786,2.34952,2.3446,2.34952,8250000.0
2008-02-27 01:48:00,2.35072,2.35072,2.34373,2.34971,11000000.0
2008-02-27 01:49:00,2.3495,2.3495,2.34579,2.34796,5630000.0
2008-02-27 01:50:00,2.34491,2.35009,2.34491,2.34863,6130000.0
2008-02-27 01:51:00,2.34926,2.35052,2.34756,2.35052,7880000.0
2008-02-27 01:52:00,2.34921,2.34921,2.34633,2.34897,13880000.0
2008-02-27 01:53:00,2.34823,2.34963,2.34706,2.34849,9250000.0
2008-02-27 01:54:00,2.34938,2.34969,2.34555,2.34647,13630000.0
2008-02-27 01:55:00,2.34932,2.3496,2.34508,2.34934,10750000.0
2008-02-27 01:56:00,2.34646,2.34963,2.34646,2.34872,5500000.0
2008-02-27 01:57:00,2.35005,2.35005,2.34811,2.34924,10750000.0
2008-02-27 01:58:00,2.3482,2.34943,2.34759,2.34902,6000000.0
2008-02-27 02:00:00,2.34899,2.35033,2.34537,2.35002,7750000.0
2008-02-27 02:01:00,2.34806,2.34979,2.34806,2.34979,10380000.0
2008-02-27 02:02:00,2.34981,2.35022,2.3445,2.35014,12250000.0
2008-02-27 02:03:00,2.34892,2.34975,2.34573,2.34775,6250000.0
2008-02-27 02:04:00,2.34781,2.34836,2.34327,2.34327,21000000.0
2008-02-27 02:05:00,2.34921,2.34955,2.345,2.34759,9250000.0
2008-02-27 02:06:00,2.34563,2.35049,2.34563,2.34676,6880000.0
2008-02-27 02:07:00,2.3493,2.34963,2.34418,2.34952,9750000.0
2008-02-27 02:08:00,2.34717,2.34928,2.34717,2.34928,5500000.0
2008-02-27 02:09:00,2.34809,2.34996,2.34695,2.34785,13750000.0
2008-02-27 02:10:00,2.34707,2.34967,2.34692,2.34759,8500000.0
2008-02-27 02:11:00,2.34949,2.34995,2.34624,2.34624,9500000.0
2008-02-27 02:12:00,2.34835,2.34975,2.34792,2.34975,10880000.0
2008-02-27 02:13:00,2.34554,2.34967,2.34492,2.34881,9250000.0
2008-02-27 02:14:00,2.34855,2.34998,2.3435,2.34743,15130000.0
2008-02-27 02:15:00,2.34772,2.35021,2.34375,2.34891,13250000.0
2008-02-27 02:16:00,2.34814,2.35052,2.34436,2.34757,11500000.0
2008-02-27 02:17:00,2.34502,2.35044,2.34423,2.35028,7250000.0
2008-02-27 02:18:00,2.35092,2.35092,2.34526,2.34994,10500000.0
2008-02-27 02:19:00,2.34754,2.3501,2.34716,2.35002,10750000.0
2008-02-27 02:20:00,2.34791,2.35186,2.34292,2.35186,8000000.0
2008-02-27 02:21:00,2.34929,2.35165,2.34833,2.35121,7500000.0
2008-02-27 02:22:00,2.35023,2.3505,2.34769,2.34826,7000000.0
2008-02-27 02:23:00,2.3487,2.35134,2.34864,2.35134,6380000.0
2008-02-27 02:24:00,2.3483,2.35099,2.34725,2.349,10750000.0
2008-02-27 02:25:00,2.34902,2.34902,2.34361,2.34361,9880000.0
2008-02-27 02:26:00,2.35105,2.35105,2.3451,2.34933,5750000.0
2008-02-27 02:27:00,2.3505,2.3505,2.34562,2.35011,13000000.0
2008-02-27 02:28:00,2.35042,2.35042,2.34372,2.34855,7250000.0
2008-02-27 02:29:00,2.34575,2.35031,2.34575,2.34916,9000000.0
2008-02-27 02:30:00,2.34742,2.35032,2.34555,2.35007,9000000.0
2008-02-27 02:31:00,2.34777,2.35086,2.34777,2.35048,5500000.0
2008-02-27 02:32:00,2.3498,2.35045,2.34656,2.35045,6000000.0
2008-02-27 02:33:00,2.34558,2.35083,2.34558,2.34583,11760000.0
2008-02-27 02:34:00,2.35061,2.35087,2.34693,2.35064,7250000.0
2008-02-27 02:35:00,2.35076,2.35076,2.34779,2.34935,7380000.0
2008-02-27 02:36:00,2.34488,2.35044,2.34488,2.35035,9250000.0
2008-02-27 02:37:00,2.34905,2.34938,2.34457,2.34858,6000000.0
2008-02-27 02:38:00,2.3438,2.34881,2.3438,2.34491,7630000.0
2008-02-27 02:39:00,2.34479,2.34912,2.34399,2.34861,8000000.0
2008-02-27 02:40:00,2.34999,2.34999,2.34572,2.34641,12750000.0
2008-02-27 02:41:00,2.34415,2.34772,2.34311,2.34772,8500000.0
2008-02-27 02:42:00,2.34834,2.34925,2.34549,2.34905,11130000.0
2008-02-27 02:43:00,2.34717,2.34885,2.34568,2.34864,8500000.0
2008-02-27 02:44:00,2.34936,2.35,2.34791,2.34791,7500000.0
2008-02-27 02:45:00,2.34893,2.34925,2.34334,2.34925,8500000.0
2008-02-27 02:46:00,2.34717,2.34945,2.3461,2.3461,7000000.0
2008-02-27 02:48:00,2.34931,2.34931,2.34184,2.34844,12880000.0
2008-02-27 02:49:00,2.34659,2.34965,2.34659,2.34965,7750000.0
2008-02-27 02:50:00,2.34945,2.34971,2.34768,2.34965,10380000.0
2008-02-27 02:51:00,2.3485,2.34998,2.34641,2.34942,7630000.0
2008-02-27 02:52:00,2.3467,2.34888,2.3467,2.34875,9250000.0
2008-02-27 02:53:00,2.34846,2.35004,2.34739,2.35004,5250000.0
2008-02-27 02:54:00,2.34732,2.35104,2.34656,2.34934,5880000.0
2008-02-27 02:55:00,2.34718,2.35055,2.34664,2.35039,7500000.0
2008-02-27 02:56:00,2.34877,2.35003,2.34798,2.34841,10000000.0
2008-02-27 02:57:00,2.34684,2.35011,2.34663,2.34899,12380000.0
2008-02-27 02:58:00,2.35049,2.35049,2.34629,2.34836,5500000.0
2008-02-27 02:59:00,2.34882,2.3513,2.34723,2.35078,13000000.0
2008-02-27 03:00:00,2.34849,2.34962,2.34358,2.3495,8500000.0
2008-02-27 03:01:00,2.34748,2.35087,2.34538,2.34751,15380000.0
2008-02-27 03:02:00,2.35075,2.35075,2.34733,2.34849,9750000.0
2008-02-27 03:03:00,2.34591,2.3499,2.34591,2.3499,8750000.0
2008-02-27 03:04:00,2.34932,2.35036,2.34794,2.34794,7250000.0
2008-02-27 03:05:00,2.34699,2.35087,2.34699,2.35039,7250000.0
2008-02-27 03:06:00,2.34747,2.3509,2.34627,2.34904,10000000.0
2008-02-27 03:07:00,2.35099,2.35138,2.34936,2.35034,8000000.0
2008-02-27 03:08:00,2.34857,2.35012,2.34595,2.34823,9000000.0
2008-02-27 03:09:00,2.35077,2.35118,2.3495,2.35091,5250000.0
2008-02-27 03:10:00,2.34682,2.35239,2.34682,2.35184,9750000.0
2008-02-27 03:11:00,2.35118,2.35118,2.34668,2.34668,6000000.0
2008-02-27 03:12:00,2.35031,2.35044,2.34487,2.35044,5750000.0
2008-02-27 03:13:00,2.35023,2.35111,2.34804,2.35086,5500000.0
2008-02-27 03:14:00,2.34728,2.35014,2.34493,2.35014,7000000.0
2008-02-27 03:15:00,2.34783,2.34969,2.34522,2.3464,9250000.0
2008-02-27 03:16:00,2.34885,2.35071,2.34577,2.35012,6380000.0
2008-02-27 03:17:00,2.35039,2.35039,2.34528,2.3486,8500000.0
2008-02-27 03:18:00,2.34842,2.35007,2.34662,2.34913,9000000.0
2008-02-27 03:19:00,2.35054,2.35054,2.34591,2.34591,6750000.0
2008-02-27 03:20:00,2.34788,2.34792,2.34565,2.34565,7750000.0
2008-02-27 03:21:00,2.34847,2.35019,2.34617,2.34617,9250000.0
2008-02-27 03:22:00,2.34924,2.34924,2.34456,2.34456,10000000.0
2008-02-27 03:23:00,2.34862,2.35108,2.34712,2.35051,8130000.0
2008-02-27 03:24:00,2.35065,2.35065,2.34692,2.34956,11000000.0
2008-02-27 03:25:00,2.34884,2.35053,2.34687,2.34936,7000000.0
2008-02-27 03:26:00,2.3463,2.35021,2.3463,2.34857,6500000.0
2008-02-27 03:28:00,2.34969,2.34977,2.34821,2.34977,8500000.0
2008-02-27 03:29:00,2.34733,2.35027,2.34733,2.3486,11250000.0
2008-02-27 03:30:00,2.3496,2.35025,2.34521,2.35015,9750000.0
2008-02-27 03:31:00,2.34696,2.35115,2.34684,2.35074,8630000.0
2008-02-27 03:32:00,2.35059,2.35089,2.34732,2.34894,5880000.0
2008-02-27 03:33:00,2.34851,2.35225,2.34851,2.34888,13760000.0
2008-02-27 03:34:00,2.34882,2.35112,2.34572,2.34991,8000000.0
2008-02-27 03:35:00,2.34925,2.3507,2.34837,2.34837,6000000.0
2008-02-27 03:36:00,2.34894,2.35057,2.34711,2.34869,7510000.0
2008-02-27 03:37:00,2.35004,2.3511,2.34884,2.35072,8250000.0
2008-02-27 03:38:00,2.3503,2.3503,2.34859,2.35027,8250000.0
2008-02-27 03:39:00,2.34823,2.35101,2.34696,2.34881,14750000.0
2008-02-27 03:40:00,2.34939,2.35122,2.34886,2.3491,8500000.0
2008-02-27 03:41:00,2.34986,2.35018,2.34779,2.34812,8000000.0
2008-02-27 03:42:00,2.34664,2.35025,2.34664,2.34832,8630000.0
2008-02-27 03:43:00,2.34892,2.35021,2.3467,2.3467,9000000.0
2008-02-27 03:44:00,2.35091,2.35092,2.3472,2.34928,7750000.0
2008-02-27 03:45:00,2.34867,2.35078,2.34844,2.34958,6500000.0
2008-02-27 03:46:00,2.34806,2.3502,2.34718,2.34718,9880000.0
2008-02-27 03:47:00,2.34854,2.34854,2.34702,2.34772,8750000.0
2008-02-27 03:48:00,2.34931,2.35032,2.34534,2.34666,9750000.0
2008-02-27 03:49:00,2.34518,2.35062,2.34518,2.34827,5500000.0
2008-02-27 03:50:00,2.34575,2.35032,2.34507,2.34507,5750000.0
2008-02-27 03:51:00,2.34921,2.34921,2.34561,2.34918,10380000.0
2008-02-27 03:52:00,2.34936,2.34946,2.34533,2.34644,10000000.0
2008-02-27 03:53:00,2.35091,2.35091,2.34469,2.34814,10880000.0
2008-02-27 03:54:00,2.34869,2.35157,2.3472,2.34987,6750000.0
2008-02-27 03:55:00,2.34897,2.35073,2.34578,2.35073,10750000.0
2008-02-27 03:56:00,2.34802,2.35106,2.34741,2.35106,10380000.0
2008-02-27 03:57:00,2.35125,2.35125,2.3467,2.35061,10750000.0
2008-02-27 03:58:00,2.34939,2.3506,2.34671,2.3506,6000000.0
2008-02-27 03:59:00,2.35161,2.35161,2.34707,2.34926,9130000.0
2008-02-27 04:00:00,2.34913,2.35133,2.34397,2.35133,7500000.0
2008-02-27 04:01:00,2.34871,2.35088,2.34659,2.34934,6250000.0
2008-02-27 04:02:00,2.34877,2.35092,2.34688,2.35074,10500000.0
2008-02-27 04:03:00,2.34881,2.35082,2.34641,2.34641,6500000.0
2008-02-27 04:04:00,2.3497,2.35082,2.34724,2.3507,14750000.0
2008-02-27 04:05:00,2.35053,2.35053,2.3492,2.35026,7500000.0
2008-02-27 04:06:00,2.34874,2.35034,2.34841,2.34958,7000000.0
2008-02-27 04:07:00,2.34679,2.35183,2.34679,2.34877,6500000.0
2008-02-27 04:08:00,2.35133,2.35133,2.34678,2.35122,7000000.0
2008-02-27 04:09:00,2.34719,2.35127,2.34719,2.35127,6630000.0
2008-02-27 04:10:00,2.34949,2.35096,2.34625,2.34751,11260000.0
2008-02-27 04:11:00,2.34989,2.35055,2.34808,2.34808,13630000.0
2008-02-27 04:12:00,2.3488,2.35046,2.3488,2.35042,5750000.0
2008-02-27 04:13:00,2.35157,2.35157,2.34712,2.35004,8140000.0
2008-02-27 04:14:00,2.35057,2.35182,2.34787,2.35088,6000000.0
2008-02-27 04:15:00,2.34894,2.35064,2.34891,2.35048,5500000.0
2008-02-27 04:16:00,2.34536,2.35032,2.34491,2.34849,8880000.0
2008-02-27 04:17:00,2.35169,2.35169,2.35018,2.35052,7500000.0
2008-02-27 04:18:00,2.35234,2.35234,2.34665,2.34692,5250000.0
2008-02-27 04:19:00,2.34876,2.35172,2.34578,2.34578,12380000.0
2008-02-27 04:20:00,2.34933,2.35091,2.34611,2.35091,7130000.0
2008-02-27 04:21:00,2.34893,2.35155,2.3468,2.35155,12750000.0
2008-02-27 04:22:00,2.34955,2.35079,2.3469,2.35079,12250000.0
2008-02-27 04:23:00,2.35136,2.35172,2.34731,2.35033,10000000.0
2008-02-27 04:24:00,2.35255,2.3527,2.34875,2.34875,6000000.0
2008-02-27 04:25:00,2.35138,2.35138,2.34689,2.34927,6630000.0
2008-02-27 04:26:00,2.34997,2.35139,2.34778,2.34825,12750000.0
2008-02-27 04:27:00,2.34981,2.35122,2.34702,2.34702,5880000.0
2008-02-27 04:28:00,2.35086,2.35136,2.34454,2.34622,13750000.0
2008-02-27 04:29:00,2.34945,2.35098,2.34358,2.35075,7880000.0
2008-02-27 04:30:00,2.34703,2.35139,2.34332,2.35139,5500000.0
2008-02-27 04:31:00,2.35085,2.35085,2.34655,2.34655,7750000.0
2008-02-27 04:32:00,2.34971,2.35044,2.34515,2.34899,7630000.0
2008-02-27 04:33:00,2.35113,2.35113,2.34467,2.35035,5500000.0
2008-02-27 04:34:00,2.34932,2.35173,2.34932,2.35062,8500000.0
2008-02-27 04:35:00,2.34765,2.35168,2.34765,2.35168,10880000.0
2008-02-27 04:36:00,2.34894,2.34955,2.34493,2.34493,17250000.0
2008-02-27 04:37:00,2.35039,2.35103,2.34851,2.35077,7260000.0
2008-02-27 04:38:00,2.3511,2.35129,2.34657,2.35129,5250000.0
2008-02-27 04:39:00,2.34953,2.35089,2.34591,2.34591,7000000.0
2008-02-27 04:40:00,2.34447,2.35071,2.34447,2.35067,9500000.0
2008-02-27 04:41:00,2.349,2.35175,2.34537,2.35142,12130000.0
2008-02-27 04:42:00,2.34747,2.35088,2.34634,2.34759,10250000.0
2008-02-27 04:43:00,2.34924,2.35152,2.34886,2.34886,8380000.0
2008-02-27 04:44:00,2.34762,2.35127,2.34762,2.35127,10760000.0
2008-02-27 04:45:00,2.35071,2.35071,2.34636,2.3494,8380000.0
2008-02-27 04:46:00,2.35127,2.35127,2.34723,2.35002,9130000.0
2008-02-27 04:47:00,2.34948,2.34998,2.34743,2.34918,8130000.0
2008-02-27 04:48:00,2.3507,2.35099,2.34692,2.34829,7510000.0
2008-02-27 04:49:00,2.34846,2.35059,2.34652,2.34718,5630000.0
2008-02-27 04:50:00,2.34763,2.35058,2.34464,2.35058,8000000.0
2008-02-27 04:51:00,2.34784,2.35064,2.3461,2.3461,6640000.0
2008-02-27 04:52:00,2.3469,2.3506,2.34283,2.35035,10250000.0
2008-02-27 04:53:00,2.3483,2.34993,2.34755,2.34986,7000000.0
2008-02-27 04:54:00,2.34977,2.35053,2.34855,2.34867,8500000.0
2008-02-27 04:55:00,2.34868,2.34933,2.34454,2.3452,6010000.0
2008-02-27 04:56:00,2.35031,2.35034,2.34565,2.34957,10000000.0
2008-02-27 04:57:00,2.35011,2.35011,2.34563,2.34563,7750000.0
2008-02-27 04:58:00,2.3489,2.34961,2.34571,2.3466,7750000.0
2008-02-27 04:59:00,2.34882,2.35064,2.34667,2.35064,9500000.0
2008-02-27 05:00:00,2.34881,2.34983,2.34426,2.34528,12380000.0
2008-02-27 05:01:00,2.34923,2.35015,2.34874,2.34892,9130000.0
2008-02-27 05:02:00,2.34712,2.34957,2.3462,2.34957,5880000.0
2008-02-27 05:03:00,2.34748,2.34924,2.34748,2.34924,8000000.0
2008-02-27 05:04:00,2.34755,2.34935,2.34335,2.34915,7000000.0
2008-02-27 05:06:00,2.346,2.34979,2.3435,2.34979,13380000.0
2008-02-27 05:07:00,2.34629,2.34899,2.34629,2.34875,8250000.0
2008-02-27 05:08:00,2.34629,2.34878,2.34613,2.34676,8510000.0
2008-02-27 05:09:00,2.34459,2.34737,2.34138,2.34597,12880000.0
2008-02-27 05:10:00,2.344,2.34893,2.344,2.34893,5250000.0
2008-02-27 05:11:00,2.34675,2.34827,2.34542,2.34542,7750000.0
2008-02-27 05:12:00,2.34598,2.34791,2.34428,2.34759,8130000.0
2008-02-27 05:13:00,2.34569,2.34847,2.34408,2.3474,7000000.0
2008-02-27 05:14:00,2.34838,2.34838,2.3442,2.34801,9000000.0
2008-02-27 05:15:00,2.34327,2.34768,2.34327,2.34768,5750000.0
2008-02-27 05:16:00,2.34857,2.34857,2.34628,2.3467,9130000.0
2008-02-27 05:17:00,2.34861,2.34861,2.34496,2.34784,6500000.0
2008-02-27 05:18:00,2.3467,2.34719,2.34225,2.34719,12000000.0
2008-02-27 05:19:00,2.34517,2.34707,2.34474,2.347,10880000.0
2008-02-27 05:20:00,2.34703,2.34798,2.34247,2.34492,7500000.0
2008-02-27 05:21:00,2.34748,2.34775,2.34354,2.34541,6500000.0
2008-02-27 05:22:00,2.34505,2.34712,2.34344,2.34396,6750000.0
2008-02-27 05:23:00,2.34535,2.34766,2.34364,2.34766,8880000.0
2008-02-27 05:24:00,2.3462,2.34832,2.34451,2.3463,9130000.0
2008-02-27 05:25:00,2.34565,2.34758,2.34474,2.34533,7380000.0
2008-02-27 05:26:00,2.34816,2.34816,2.34279,2.34748,9500000.0
2008-02-27 05:27:00,2.34714,2.34714,2.3446,2.34675,9500000.0
2008-02-27 05:28:00,2.34821,2.34821,2.34612,2.34727,6000000.0
2008-02-27 05:29:00,2.34552,2.34778,2.34311,2.34778,8000000.0
2008-02-27 05:30:00,2.34761,2.34768,2.34494,2.34758,6250000.0
2008-02-27 05:31:00,2.34794,2.34898,2.34246,2.34555,9000000.0
2008-02-27 05:32:00,2.3456,2.34848,2.34453,2.34833,7500000.0
2008-02-27 05:33:00,2.34906,2.34999,2.34678,2.34916,7880000.0
2008-02-27 05:34:00,2.34858,2.34901,2.34538,2.34663,6500000.0
2008-02-27 05:35:00,2.34645,2.34943,2.34514,2.34939,5500000.0
2008-02-27 05:36:00,2.34787,2.35055,2.34787,2.34956,7250000.0
2008-02-27 05:37:00,2.34859,2.34861,2.34543,2.34701,8000000.0
2008-02-27 05:38:00,2.34895,2.34978,2.34683,2.34683,7000000.0
2008-02-27 05:39:00,2.3479,2.3479,2.34213,2.34772,9000000.0
2008-02-27 05:40:00,2.34939,2.34992,2.34806,2.34911,7380000.0
2008-02-27 05:41:00,2.34976,2.35073,2.34597,2.3494,6000000.0
2008-02-27 05:42:00,2.35049,2.35049,2.34359,2.3499,6250000.0
2008-02-27 05:43:00,2.35073,2.35099,2.34565,2.34799,5630000.0
2008-02-27 05:44:00,2.34633,2.34975,2.34556,2.34921,8000000.0
2008-02-27 05:45:00,2.35091,2.35091,2.34676,2.35057,10760000.0
2008-02-27 05:46:00,2.3504,2.35056,2.34707,2.34784,10000000.0
2008-02-27 05:47:00,2.34915,2.3505,2.34664,2.34664,5500000.0
2008-02-27 05:48:00,2.34644,2.35044,2.34644,2.34772,10250000.0
2008-02-27 05:49:00,2.34996,2.35043,2.34784,2.34784,8380000.0
2008-02-27 05:50:00,2.3493,2.35114,2.34371,2.34492,6500000.0
2008-02-27 05:51:00,2.35054,2.35147,2.34765,2.3483,6500000.0
2008-02-27 05:52:00,2.34966,2.34966,2.34318,2.34358,6750000.0
2008-02-27 05:53:00,2.34899,2.35076,2.34663,2.34878,7500000.0
2008-02-27 05:54:00,2.35133,2.35133,2.3477,2.34958,6880000.0
2008-02-27 05:55:00,2.35043,2.35114,2.34546,2.34898,6250000.0
2008-02-27 05:56:00,2.34995,2.35071,2.34605,2.35022,9500000.0
2008-02-27 05:57:00,2.35153,2.35153,2.3466,2.3466,6000000.0
2008-02-27 05:58:00,2.35094,2.35097,2.34794,2.35097,6630000.0
2008-02-27 05:59:00,2.34774,2.35072,2.34774,2.34827,8750000.0
2008-02-27 06:00:00,2.34961,2.34992,2.34607,2.34675,7250000.0
2008-02-27 06:01:00,2.35001,2.35001,2.34813,2.34999,11130000.0
2008-02-27 06:02:00,2.35011,2.35161,2.34856,2.34918,9380000.0
2008-02-27 06:03:00,2.34732,2.35023,2.34732,2.35023,7000000.0
2008-02-27 06:04:00,2.34818,2.34887,2.34586,2.34632,9500000.0
2008-02-27 06:05:00,2.34821,2.35072,2.34662,2.34674,5500000.0
2008-02-27 06:06:00,2.34808,2.34971,2.34604,2.34971,9380000.0
2008-02-27 06:07:00,2.34735,2.35067,2.34615,2.34989,6000000.0
2008-02-27 06:08:00,2.34982,2.35109,2.34556,2.34918,7630000.0
2008-02-27 06:09:00,2.34943,2.35102,2.34943,2.35002,6000000.0
2008-02-27 06:10:00,2.35136,2.35136,2.34749,2.35034,6250000.0
2008-02-27 06:11:00,2.35171,2.35171,2.34738,2.34738,9250000.0
2008-02-27 06:12:00,2.34982,2.35176,2.34975,2.35126,14000000.0
2008-02-27 06:13:00,2.34978,2.35086,2.3481,2.34898,9250000.0
2008-02-27 06:14:00,2.34808,2.35199,2.34663,2.35199,10750000.0
2008-02-27 06:15:00,2.351,2.35189,2.35023,2.35189,7880000.0
2008-02-27 06:16:00,2.35062,2.35149,2.34874,2.35024,8750000.0
2008-02-27 06:17:00,2.34981,2.35193,2.34937,2.34992,6000000.0
2008-02-27 06:18:00,2.34982,2.35186,2.34954,2.35008,8250000.0
2008-02-27 06:19:00,2.34744,2.35141,2.34744,2.35056,9000000.0
2008-02-27 06:20:00,2.34981,2.35225,2.34714,2.34938,11500000.0
2008-02-27 06:21:00,2.34972,2.35139,2.3478,2.35003,7500000.0
2008-02-27 06:22:00,2.35184,2.35228,2.34676,2.35077,10010000.0
2008-02-27 06:23:00,2.34801,2.35165,2.34801,2.35085,7000000.0
2008-02-27 06:24:00,2.3504,2.35115,2.34648,2.35092,8250000.0
2008-02-27 06:25:00,2.35179,2.35179,2.34792,2.34938,8000000.0
2008-02-27 06:26:00,2.34965,2.35104,2.34639,2.35047,11380000.0
2008-02-27 06:27:00,2.35049,2.35159,2.34799,2.35058,9000000.0
2008-02-27 06:28:00,2.35027,2.35027,2.34511,2.34779,5250000.0
2008-02-27 06:29:00,2.35082,2.35082,2.34692,2.35009,7380000.0
2008-02-27 06:30:00,2.34822,2.3507,2.34822,2.3495,8750000.0
2008-02-27 06:31:00,2.35036,2.35203,2.34852,2.34852,8750000.0
2008-02-27 06:32:00,2.35052,2.35113,2.3468,2.35052,9000000.0
2008-02-27 06:33:00,2.34965,2.35108,2.34678,2.34711,7130000.0
2008-02-27 06:34:00,2.35166,2.35166,2.34802,2.34802,8500000.0
2008-02-27 06:35:00,2.34955,2.35165,2.3469,2.3469,11000000.0
2008-02-27 06:36:00,2.35147,2.35162,2.35037,2.35132,5500000.0
2008-02-27 06:37:00,2.35149,2.35236,2.34651,2.35195,6250000.0
2008-02-27 06:38:00,2.34994,2.35224,2.34764,2.34906,9250000.0
2008-02-27 06:39:00,2.34989,2.35079,2.34798,2.34991,7250000.0
2008-02-27 06:40:00,2.34865,2.35101,2.34742,2.35101,9000000.0
2008-02-27 06:41:00,2.34849,2.35199,2.34806,2.35122,12750000.0
2008-02-27 06:42:00,2.34833,2.35042,2.34653,2.34947,6750000.0
2008-02-27 06:43:00,2.35022,2.35177,2.34828,2.35177,12000000.0
2008-02-27 06:44:00,2.34486,2.35161,2.34486,2.35105,5630000.0
2008-02-27 06:45:00,2.35131,2.35146,2.34697,2.34862,10380000.0
2008-02-27 06:46:00,2.34797,2.34998,2.3447,2.34928,7750000.0
2008-02-27 06:47:00,2.34846,2.34979,2.34389,2.34979,9750000.0
2008-02-27 06:48:00,2.34843,2.34977,2.34645,2.34655,9000000.0
2008-02-27 06:49:00,2.35031,2.35107,2.34713,2.35034,10250000.0
2008-02-27 06:50:00,2.34596,2.34938,2.34437,2.34492,6380000.0
2008-02-27 06:51:00,2.34746,2.34982,2.34462,2.34811,6750000.0
2008-02-27 06:52:00,2.35033,2.35062,2.34759,2.34862,8500000.0
2008-02-27 06:53:00,2.3479,2.34891,2.34457,2.34802,8250000.0
2008-02-27 06:54:00,2.34629,2.34921,2.34121,2.34596,14750000.0
2008-02-27 06:55:00,2.34834,2.34895,2.34357,2.34782,16010000.0
2008-02-27 06:56:00,2.34793,2.35031,2.34478,2.34988,5500000.0
2008-02-27 06:57:00,2.34768,2.35048,2.34706,2.34954,10500000.0
2008-02-27 06:58:00,2.34924,2.34924,2.34101,2.34666,11630000.0
2008-02-27 06:59:00,2.34868,2.34959,2.34806,2.34959,7250000.0
2008-02-27 07:00:00,2.34879,2.3499,2.34756,2.34756,5500000.0
2008-02-27 07:01:00,2.34789,2.34913,2.3462,2.34755,7250000.0
2008-02-27 07:02:00,2.34733,2.34827,2.34676,2.34676,10250000.0
2008-02-27 07:03:00,2.34952,2.34961,2.34578,2.34961,6880000.0
2008-02-27 07:04:00,2.34849,2.35037,2.3457,2.35037,9250000.0
2008-02-27 07:05:00,2.34949,2.35001,2.34506,2.34596,12000000.0
2008-02-27 07:06:00,2.35,2.35044,2.34643,2.35012,9500000.0
2008-02-27 07:07:00,2.34627,2.35054,2.34627,2.34725,12880000.0
2008-02-27 07:08:00,2.3479,2.34886,2.34423,2.34423,6500000.0
2008-02-27 07:09:00,2.34794,2.34955,2.34628,2.34649,9260000.0
2008-02-27 07:10:00,2.34815,2.34988,2.34513,2.34948,7500000.0
2008-02-27 07:11:00,2.34852,2.34944,2.34664,2.34742,7880000.0
2008-02-27 07:12:00,2.34616,2.35003,2.34616,2.34745,6250000.0
2008-02-27 07:13:00,2.34855,2.34931,2.34277,2.34277,10750000.0
2008-02-27 07:14:00,2.34904,2.34976,2.34842,2.34928,7250000.0
2008-02-27 07:15:00,2.3505,2.35093,2.34667,2.34902,6380000.0
2008-02-27 07:17:00,2.34944,2.35052,2.3462,2.35052,7000000.0
2008-02-27 07:18:00,2.35105,2.35105,2.34826,2.34904,13250000.0
2008-02-27 07:19:00,2.34364,2.34865,2.34364,2.34686,7130000.0
2008-02-27 07:20:00,2.34765,2.34956,2.34765,2.34845,10000000.0
2008-02-27 07:21:00,2.35001,2.35043,2.34647,2.34973,9630000.0
2008-02-27 07:22:00,2.34913,2.35021,2.34373,2.34615,8630000.0
2008-02-27 07:23:00,2.34903,2.35117,2.34816,2.34816,10880000.0
2008-02-27 07:24:00,2.34693,2.34952,2.34693,2.34927,4750000.0
2008-02-27 07:25:00,2.34901,2.34938,2.34258,2.34408,5500000.0
2008-02-27 07:26:00,2.34823,2.35102,2.34606,2.34674,10000000.0
2008-02-27 07:27:00,2.349,2.35049,2.34553,2.3503,11750000.0
2008-02-27 07:28:00,2.34939,2.35064,2.34529,2.34718,11500000.0
2008-02-27 07:29:00,2.3474,2.34958,2.34561,2.34873,9510000.0
2008-02-27 07:30:00,2.34842,2.35031,2.34471,2.34471,11000000.0
2008-02-27 07:31:00,2.35082,2.35082,2.34675,2.35018,15500000.0
2008-02-27 07:32:00,2.34816,2.35064,2.34597,2.35059,7500000.0
2008-02-27 07:33:00,2.34992,2.35135,2.34909,2.35092,7750000.0
2008-02-27 07:34:00,2.34657,2.34986,2.34657,2.34879,7500000.0
2008-02-27 07:35:00,2.34874,2.3504,2.34753,2.35038,6250000.0
2008-02-27 07:36:00,2.34717,2.3503,2.34707,2.34865,8500000.0
2008-02-27 07:37:00,2.34916,2.35,2.34511,2.34511,8000000.0
2008-02-27 07:38:00,2.35048,2.35073,2.34588,2.34978,6250000.0
2008-02-27 07:39:00,2.34696,2.35068,2.34696,2.34848,7000000.0
2008-02-27 07:40:00,2.34879,2.35054,2.3482,2.3482,7880000.0
2008-02-27 07:41:00,2.34914,2.35095,2.34737,2.35038,11000000.0
2008-02-27 07:43:00,2.34924,2.35134,2.34707,2.3489,8000000.0
2008-02-27 07:44:00,2.34691,2.3505,2.34422,2.3505,6750000.0
2008-02-27 07:46:00,2.34584,2.35185,2.34439,2.35138,8630000.0
2008-02-27 07:47:00,2.34847,2.35092,2.34703,2.35092,9250000.0
2008-02-27 07:48:00,2.35004,2.35004,2.34454,2.34757,7630000.0
2008-02-27 07:49:00,2.34649,2.34945,2.34446,2.34731,7750000.0
2008-02-27 07:50:00,2.34799,2.35186,2.34799,2.35184,9760000.0
2008-02-27 07:51:00,2.34871,2.3506,2.34814,2.3506,8250000.0
2008-02-27 07:52:00,2.35096,2.35096,2.34551,2.34823,9380000.0
2008-02-27 07:53:00,2.34757,2.35031,2.34536,2.34915,9250000.0
2008-02-27 07:54:00,2.34887,2.34989,2.34042,2.34989,8630000.0
2008-02-27 07:55:00,2.34833,2.35035,2.34786,2.35033,10130000.0
2008-02-27 07:56:00,2.34726,2.34989,2.34726,2.34843,9250000.0
2008-02-27 07:57:00,2.34998,2.35051,2.34477,2.35039,6130000.0
2008-02-27 07:58:00,2.34974,2.35067,2.34755,2.34774,5750000.0
2008-02-27 07:59:00,2.34812,2.35068,2.34613,2.3503,12010000.0
2008-02-27 08:00:00,2.34838,2.35073,2.34239,2.35073,5750000.0
2008-02-27 08:01:00,2.34941,2.35013,2.34344,2.35002,7000000.0
2008-02-27 08:02:00,2.34802,2.35005,2.3453,2.35005,11880000.0
2008-02-27 08:03:00,2.34918,2.35028,2.34706,2.35013,11500000.0
2008-02-27 08:04:00,2.34926,2.34935,2.34384,2.34935,9130000.0
2008-02-27 08:05:00,2.34957,2.34972,2.34478,2.34942,14880000.0
2008-02-27 08:06:00,2.34844,2.34967,2.34551,2.34967,13250000.0
2008-02-27 08:07:00,2.34681,2.35006,2.34681,2.34775,6250000.0
2008-02-27 08:08:00,2.3485,2.34995,2.3485,2.34995,7380000.0
2008-02-27 08:09:00,2.34843,2.34931,2.34582,2.34931,8500000.0
2008-02-27 08:10:00,2.34813,2.34879,2.34399,2.34695,10630000.0
2008-02-27 08:11:00,2.34932,2.34952,2.34281,2.34855,8250000.0
2008-02-27 08:12:00,2.34921,2.34921,2.34469,2.34781,8500000.0
2008-02-27 08:13:00,2.34792,2.34959,2.34322,2.34421,12000000.0
2008-02-27 08:14:00,2.34811,2.34872,2.34211,2.3475,6500000.0
2008-02-27 08:15:00,2.34724,2.34952,2.34161,2.34711,8880000.0
2008-02-27 08:16:00,2.3493,2.3493,2.34603,2.34675,10250000.0
2008-02-27 08:17:00,2.3494,2.34968,2.34543,2.34645,8630000.0
2008-02-27 08:18:00,2.34654,2.35066,2.34369,2.34905,9250000.0
2008-02-27 08:19:00,2.35095,2.35095,2.3444,2.3473,7250000.0
2008-02-27 08:20:00,2.34923,2.35096,2.34601,2.34601,10510000.0
2008-02-27 08:21:00,2.351,2.351,2.34802,2.34818,8750000.0
2008-02-27 08:22:00,2.34804,2.35082,2.34671,2.34859,10760000.0
2008-02-27 08:23:00,2.34952,2.3503,2.34606,2.34967,11630000.0
2008-02-27 08:24:00,2.35156,2.35156,2.34712,2.34777,6380000.0
2008-02-27 08:25:00,2.34803,2.3498,2.34475,2.34813,7880000.0
2008-02-27 08:26:00,2.34928,2.35037,2.34554,2.34726,14630000.0
2008-02-27 08:27:00,2.3493,2.34993,2.34544,2.34993,6000000.0
2008-02-27 08:28:00,2.35031,2.3512,2.34499,2.34942,6630000.0
2008-02-27 08:29:00,2.34948,2.34948,2.34655,2.34823,6750000.0
2008-02-27 08:30:00,2.34602,2.34993,2.34602,2.34964,8630000.0
2008-02-27 08:31:00,2.34671,2.34988,2.34466,2.34988,10750000.0
2008-02-27 08:32:00,2.34784,2.3498,2.34289,2.34816,7250000.0
2008-02-27 08:33:00,2.34645,2.34772,2.34423,2.34423,12750000.0
2008-02-27 08:34:00,2.349,2.349,2.34494,2.34494,5250000.0
2008-02-27 08:35:00,2.34764,2.34835,2.34329,2.34596,11000000.0
2008-02-27 08:36:00,2.34695,2.34816,2.34582,2.34607,9000000.0
2008-02-27 08:37:00,2.34621,2.34849,2.3438,2.34714,9000000.0
2008-02-27 08:38:00,2.34823,2.34994,2.34683,2.34988,6750000.0
2008-02-27 08:39:00,2.34948,2.34958,2.3467,2.34692,7750000.0
2008-02-27 08:40:00,2.34598,2.34906,2.34598,2.34694,10250000.0
2008-02-27 08:41:00,2.34563,2.34958,2.34563,2.34612,11500000.0
2008-02-27 08:42:00,2.34528,2.34782,2.34149,2.34782,8380000.0
2008-02-27 08:43:00,2.34776,2.34776,2.34088,2.34715,7500000.0
2008-02-27 08:44:00,2.34613,2.34762,2.34259,2.34445,5750000.0
2008-02-27 08:45:00,2.34717,2.34717,2.34265,2.34545,12000000.0
2008-02-27 08:46:00,2.34411,2.34769,2.34123,2.34769,9750000.0
2008-02-27 08:47:00,2.34852,2.34852,2.3418,2.3418,8500000.0
2008-02-27 08:48:00,2.34715,2.34827,2.34133,2.34827,7000000.0
2008-02-27 08:49:00,2.34808,2.3483,2.34536,2.34807,9000000.0
2008-02-27 08:50:00,2.34774,2.34787,2.34415,2.34492,8000000.0
2008-02-27 08:51:00,2.34739,2.34793,2.34317,2.34562,7500000.0
2008-02-27 08:52:00,2.34411,2.34763,2.34411,2.34763,7000000.0
2008-02-27 08:53:00,2.34657,2.34815,2.34351,2.34734,13380000.0
2008-02-27 08:54:00,2.34606,2.34842,2.34584,2.34842,6500000.0
2008-02-27 08:55:00,2.34437,2.34828,2.34385,2.34692,10630000.0
2008-02-27 08:56:00,2.34774,2.34802,2.34539,2.34612,6250000.0
2008-02-27 08:57:00,2.34666,2.34762,2.34389,2.34559,7500000.0
2008-02-27 08:58:00,2.34609,2.34801,2.34372,2.34485,11500000.0
2008-02-27 08:59:00,2.34485,2.34708,2.34362,2.34423,8630000.0
2008-02-27 09:00:00,2.34474,2.34647,2.342,2.346,6630000.0
2008-02-27 09:01:00,2.34605,2.34703,2.34314,2.34703,8250000.0
2008-02-27 09:02:00,2.34497,2.34606,2.34193,2.34224,11750000.0
2008-02-27 09:03:00,2.34562,2.34562,2.34156,2.34446,10880000.0
2008-02-27 09:04:00,2.3418,2.346,2.3418,2.34507,7000000.0
2008-02-27 09:05:00,2.34114,2.34559,2.34114,2.34379,7760000.0
2008-02-27 09:06:00,2.34556,2.3458,2.34233,2.34441,8250000.0
2008-02-27 09:07:00,2.34656,2.34676,2.34346,2.34676,11000000.0
2008-02-27 09:08:00,2.34505,2.34589,2.34357,2.34357,11000000.0
2008-02-27 09:09:00,2.34489,2.34619,2.34402,2.34573,6130000.0
2008-02-27 09:10:00,2.3443,2.34539,2.34009,2.34539,9500000.0
2008-02-27 09:11:00,2.34629,2.34735,2.33972,2.34589,10130000.0
2008-02-27 09:12:00,2.34573,2.34594,2.3441,2.34481,6380000.0
2008-02-27 09:13:00,2.3449,2.34677,2.34149,2.34677,5630000.0
2008-02-27 09:14:00,2.34395,2.34664,2.34135,2.34525,6500000.0
2008-02-27 09:15:00,2.346,2.346,2.34162,2.34407,8750000.0
2008-02-27 09:16:00,2.34529,2.34529,2.33971,2.34334,9750000.0
2008-02-27 09:17:00,2.34617,2.34659,2.33988,2.34612,10380000.0
2008-02-27 09:18:00,2.3478,2.3478,2.34257,2.34744,9500000.0
2008-02-27 09:19:00,2.34599,2.34765,2.34424,2.34528,10250000.0
2008-02-27 09:20:00,2.34794,2.34796,2.34152,2.34581,11130000.0
2008-02-27 09:21:00,2.34568,2.34583,2.34339,2.34431,9500000.0
2008-02-27 09:22:00,2.34586,2.34617,2.34215,2.34513,10000000.0
2008-02-27 09:23:00,2.34647,2.34647,2.34342,2.34589,9000000.0
2008-02-27 09:24:00,2.34547,2.34637,2.34079,2.34551,9380000.0
2008-02-27 09:25:00,2.34478,2.34558,2.34387,2.34534,7880000.0
2008-02-27 09:26:00,2.34148,2.34628,2.34147,2.34478,18380000.0
2008-02-27 09:27:00,2.34245,2.34655,2.34245,2.34556,5880000.0
2008-02-27 09:28:00,2.34538,2.34583,2.34275,2.34498,8250000.0
2008-02-27 09:29:00,2.3436,2.34664,2.34211,2.34664,17500000.0
2008-02-27 09:30:00,2.34638,2.34665,2.34165,2.34447,8000000.0
2008-02-27 09:31:00,2.34488,2.34543,2.34252,2.34526,10500000.0
2008-02-27 09:32:00,2.34659,2.34659,2.34127,2.34511,11750000.0
2008-02-27 09:33:00,2.34477,2.34477,2.33823,2.34259,6250000.0
2008-02-27 09:34:00,2.34316,2.3455,2.34261,2.3455,8130000.0
2008-02-27 09:35:00,2.34326,2.34552,2.34104,2.34461,9250000.0
2008-02-27 09:36:00,2.34135,2.34616,2.34135,2.34325,8250000.0
2008-02-27 09:37:00,2.34379,2.34746,2.34379,2.34702,6500000.0
2008-02-27 09:38:00,2.34628,2.34666,2.34129,2.34524,10750000.0
2008-02-27 09:39:00,2.34507,2.34721,2.34235,2.34721,12630000.0
2008-02-27 09:40:00,2.34427,2.34557,2.3337,2.34403,18380000.0
2008-02-27 09:41:00,2.3452,2.34567,2.34132,2.34489,6250000.0
2008-02-27 09:42:00,2.34297,2.34665,2.34175,2.34542,9880000.0
2008-02-27 09:43:00,2.34446,2.34519,2.34069,2.34342,6750000.0
2008-02-27 09:44:00,2.34638,2.3469,2.34361,2.3469,10000000.0
2008-02-27 09:45:00,2.34445,2.34555,2.3405,2.34434,10630000.0
2008-02-27 09:46:00,2.34156,2.34544,2.34156,2.34429,6250000.0
2008-02-27 09:47:00,2.34558,2.3461,2.34147,2.34147,5500000.0
2008-02-27 09:48:00,2.34485,2.34579,2.34377,2.34579,10000000.0
2008-02-27 09:49:00,2.34534,2.34656,2.34437,2.34656,8880000.0
2008-02-27 09:50:00,2.3451,2.34689,2.34273,2.34689,7500000.0
2008-02-27 09:51:00,2.34681,2.34681,2.3431,2.34408,8250000.0
2008-02-27 09:52:00,2.34681,2.347,2.34331,2.34607,7010000.0
2008-02-27 09:53:00,2.34681,2.34681,2.34388,2.34388,7000000.0
2008-02-27 09:54:00,2.34697,2.34697,2.34294,2.34585,7500000.0
2008-02-27 09:55:00,2.34458,2.3479,2.34061,2.34595,15630000.0
2008-02-27 09:56:00,2.34734,2.34827,2.34289,2.34762,10250000.0
2008-02-27 09:57:00,2.34605,2.34858,2.34452,2.34726,11750000.0
2008-02-27 09:58:00,2.34685,2.34762,2.34121,2.34762,7500000.0
2008-02-27 09:59:00,2.34514,2.34921,2.34514,2.34857,11380000.0
2008-02-27 10:00:00,2.34773,2.34855,2.34518,2.34518,11880000.0
2008-02-27 10:01:00,2.3464,2.34761,2.34347,2.34347,7750000.0
2008-02-27 10:02:00,2.34745,2.34745,2.34136,2.34505,14000000.0
2008-02-27 10:03:00,2.3441,2.34709,2.34254,2.34608,12880000.0
2008-02-27 10:04:00,2.3439,2.34663,2.34281,2.34498,11380000.0
2008-02-27 10:05:00,2.34535,2.34535,2.33618,2.34256,10750000.0
2008-02-27 10:06:00,2.34401,2.34559,2.34277,2.34526,6500000.0
2008-02-27 10:07:00,2.34254,2.34372,2.33852,2.34158,9630000.0
2008-02-27 10:08:00,2.33967,2.34227,2.33672,2.33985,6750000.0
2008-02-27 10:09:00,2.33759,2.34355,2.33759,2.33957,10250000.0
2008-02-27 10:10:00,2.34349,2.34492,2.33972,2.341,11880000.0
2008-02-27 10:11:00,2.34465,2.34535,2.33895,2.33895,5750000.0
2008-02-27 10:12:00,2.34452,2.34466,2.34274,2.34277,8250000.0
2008-02-27 10:13:00,2.34333,2.34501,2.33987,2.34175,7250000.0
2008-02-27 10:14:00,2.34485,2.34585,2.34145,2.34585,7750000.0
2008-02-27 10:15:00,2.34246,2.34689,2.34117,2.34525,9250000.0
2008-02-27 10:16:00,2.34501,2.34572,2.34339,2.34506,5130000.0
2008-02-27 10:17:00,2.34517,2.34673,2.34281,2.3466,9250000.0
2008-02-27 10:18:00,2.34148,2.34474,2.34067,2.34067,7500000.0
2008-02-27 10:19:00,2.34399,2.34563,2.34111,2.34563,5880000.0
2008-02-27 10:20:00,2.34481,2.34512,2.34127,2.34351,7500000.0
2008-02-27 10:21:00,2.34453,2.34521,2.33918,2.34503,11880000.0
2008-02-27 10:22:00,2.3446,2.34584,2.34256,2.34579,6000000.0
2008-02-27 10:23:00,2.34423,2.34621,2.34338,2.34618,7010000.0
2008-02-27 10:24:00,2.34604,2.34668,2.3433,2.34573,8500000.0
2008-02-27 10:25:00,2.34526,2.3485,2.34315,2.3485,7380000.0
2008-02-27 10:26:00,2.346,2.348,2.3429,2.34735,5500000.0
2008-02-27 10:27:00,2.34634,2.34742,2.33946,2.34478,7250000.0
2008-02-27 10:28:00,2.33974,2.34736,2.33974,2.3468,14630000.0
2008-02-27 10:29:00,2.3485,2.34911,2.3453,2.34836,10500000.0
2008-02-27 10:30:00,2.34568,2.34894,2.34197,2.34257,7750000.0
2008-02-27 10:31:00,2.34509,2.34635,2.342,2.34254,8750000.0
2008-02-27 10:32:00,2.34541,2.34575,2.34204,2.34485,7000000.0
2008-02-27 10:33:00,2.34493,2.34621,2.34059,2.34484,11510000.0
2008-02-27 10:34:00,2.34489,2.34542,2.33828,2.34542,8000000.0
2008-02-27 10:35:00,2.34497,2.34568,2.34172,2.34253,10270000.0
2008-02-27 10:36:00,2.34389,2.34596,2.34128,2.3441,13630000.0
2008-02-27 10:37:00,2.34465,2.34501,2.34196,2.34266,12500000.0
2008-02-27 10:38:00,2.34623,2.34623,2.34243,2.34479,8880000.0
2008-02-27 10:39:00,2.34657,2.34657,2.34381,2.34475,9500000.0
2008-02-27 10:40:00,2.34588,2.34593,2.34159,2.34159,10250000.0
2008-02-27 10:41:00,2.34344,2.34568,2.34162,2.34162,7750000.0
2008-02-27 10:42:00,2.34558,2.34558,2.34188,2.34409,8250000.0
2008-02-27 10:43:00,2.34528,2.34528,2.33983,2.34334,8750000.0
2008-02-27 10:44:00,2.34366,2.34519,2.33983,2.34363,7130000.0
2008-02-27 10:45:00,2.3447,2.34513,2.33886,2.34349,7380000.0
2008-02-27 10:46:00,2.34333,2.34392,2.34075,2.34392,8750000.0
2008-02-27 10:47:00,2.34189,2.34335,2.33959,2.34302,7500000.0
2008-02-27 10:48:00,2.34309,2.34408,2.34105,2.34222,6750000.0
2008-02-27 10:49:00,2.34455,2.34483,2.33986,2.34292,13750000.0
2008-02-27 10:50:00,2.34219,2.34443,2.34162,2.34233,7500000.0
2008-02-27 10:51:00,2.34145,2.34391,2.34042,2.34323,12750000.0
2008-02-27 10:52:00,2.34422,2.34467,2.34183,2.34257,9500000.0
2008-02-27 10:53:00,2.34515,2.34515,2.34176,2.34345,8130000.0
2008-02-27 10:54:00,2.34164,2.34407,2.34164,2.34388,8250000.0
2008-02-27 10:55:00,2.34433,2.34568,2.34065,2.34441,14130000.0
2008-02-27 10:56:00,2.33949,2.34403,2.33928,2.34185,9250000.0
2008-02-27 10:57:00,2.3436,2.34424,2.3416,2.34388,11250000.0
2008-02-27 10:58:00,2.34199,2.34345,2.34019,2.34236,10250000.0
2008-02-27 10:59:00,2.34473,2.34473,2.34124,2.34358,7500000.0
2008-02-27 11:00:00,2.34264,2.34341,2.34146,2.34309,9750000.0
2008-02-27 11:01:00,2.344,2.344,2.33685,2.34095,12250000.0
2008-02-27 11:02:00,2.34309,2.34389,2.3407,2.3432,9130000.0
2008-02-27 11:03:00,2.34324,2.34324,2.3386,2.3426,13250000.0
2008-02-27 11:04:00,2.34021,2.34224,2.33755,2.34183,6000000.0
2008-02-27 11:05:00,2.34071,2.3412,2.33807,2.33807,7000000.0
2008-02-27 11:06:00,2.3395,2.34188,2.33663,2.33797,12500000.0
2008-02-27 11:07:00,2.34095,2.34129,2.33678,2.34022,7750000.0
2008-02-27 11:08:00,2.33853,2.3404,2.33591,2.33977,7000000.0
2008-02-27 11:09:00,2.34139,2.34219,2.33562,2.33908,6250000.0
2008-02-27 11:10:00,2.33989,2.34161,2.33608,2.34016,12380000.0
2008-02-27 11:11:00,2.33844,2.34127,2.33844,2.34127,5250000.0
2008-02-27 11:12:00,2.34141,2.34206,2.33559,2.34006,12000000.0
2008-02-27 11:13:00,2.33976,2.34188,2.33734,2.33975,7130000.0
2008-02-27 11:14:00,2.34211,2.34286,2.33882,2.33954,7500000.0
2008-02-27 11:15:00,2.34194,2.34317,2.33893,2.34188,8250000.0
2008-02-27 11:16:00,2.34005,2.34324,2.33842,2.34227,11500000.0
2008-02-27 11:17:00,2.3428,2.34513,2.33738,2.3413,6880000.0
2008-02-27 11:18:00,2.3394,2.34601,2.3394,2.34601,7250000.0
2008-02-27 11:19:00,2.3453,2.34542,2.3405,2.34387,7630000.0
2008-02-27 11:20:00,2.34295,2.34588,2.33927,2.3439,7500000.0
2008-02-27 11:21:00,2.34654,2.34777,2.33929,2.34681,10000000.0
2008-02-27 11:22:00,2.34837,2.34837,2.34321,2.34598,5750000.0
2008-02-27 11:23:00,2.3469,2.34869,2.34204,2.34764,12750000.0
2008-02-27 11:24:00,2.34538,2.34852,2.34042,2.34776,12500000.0
2008-02-27 11:25:00,2.34928,2.35018,2.34522,2.34522,23630000.0
2008-02-27 11:26:00,2.3496,2.3496,2.34607,2.34835,9000000.0
2008-02-27 11:27:00,2.34808,2.34905,2.3445,2.34905,11250000.0
2008-02-27 11:28:00,2.34856,2.34969,2.34674,2.34969,6250000.0
2008-02-27 11:29:00,2.34775,2.34877,2.34526,2.34877,10750000.0
2008-02-27 11:30:00,2.34874,2.34874,2.34543,2.34718,11630000.0
2008-02-27 11:31:00,2.3483,2.34909,2.3461,2.34909,12250000.0
2008-02-27 11:32:00,2.34688,2.34918,2.34475,2.34885,11250000.0
2008-02-27 11:33:00,2.34742,2.34801,2.34592,2.34592,9000000.0
2008-02-27 11:34:00,2.34362,2.34792,2.34362,2.34792,7000000.0
2008-02-27 11:35:00,2.3459,2.346,2.34293,2.346,6500000.0
2008-02-27 11:36:00,2.34517,2.34517,2.33895,2.34248,5500000.0
2008-02-27 11:37:00,2.34301,2.34338,2.34042,2.34113,8000000.0
2008-02-27 11:38:00,2.33891,2.34252,2.33891,2.3404,5250000.0
2008-02-27 11:39:00,2.34127,2.34238,2.33936,2.3397,10250000.0
2008-02-27 11:40:00,2.34071,2.34259,2.33809,2.34127,7630000.0
2008-02-27 11:41:00,2.33921,2.34514,2.33533,2.34237,5880000.0
2008-02-27 11:42:00,2.34117,2.34215,2.33771,2.34058,13130000.0
2008-02-27 11:43:00,2.33998,2.34273,2.33763,2.34273,7500000.0
2008-02-27 11:44:00,2.34373,2.34373,2.33901,2.34039,8380000.0
2008-02-27 11:45:00,2.34288,2.34402,2.34053,2.34352,9500000.0
2008-02-27 11:46:00,2.34024,2.3437,2.33876,2.34007,9630000.0
2008-02-27 11:47:00,2.34251,2.34381,2.34097,2.34334,6000000.0
2008-02-27 11:48:00,2.34231,2.34446,2.34154,2.3439,7750000.0
2008-02-27 11:49:00,2.3453,2.3453,2.33884,2.3439,10750000.0
2008-02-27 11:50:00,2.34113,2.34504,2.34085,2.34241,8260000.0
2008-02-27 11:51:00,2.34218,2.34458,2.34014,2.34303,10750000.0
2008-02-27 11:52:00,2.34493,2.34493,2.34146,2.34424,11250000.0
2008-02-27 11:53:00,2.34018,2.34468,2.34018,2.34369,7500000.0
2008-02-27 11:54:00,2.3448,2.3461,2.3431,2.3461,6000000.0
2008-02-27 11:55:00,2.34429,2.34587,2.34271,2.34584,10880000.0
2008-02-27 11:56:00,2.34665,2.34676,2.34177,2.34609,7000000.0
2008-02-27 11:57:00,2.34563,2.34675,2.34242,2.34675,11250000.0
2008-02-27 11:58:00,2.34657,2.34681,2.34064,2.34409,6250000.0
2008-02-27 11:59:00,2.34676,2.34785,2.34501,2.34694,10000000.0
2008-02-27 12:00:00,2.34782,2.34876,2.34522,2.34736,12500000.0
2008-02-27 12:01:00,2.3483,2.3483,2.34402,2.34714,7000000.0
2008-02-27 12:02:00,2.34702,2.34782,2.34547,2.34775,9250000.0
2008-02-27 12:03:00,2.34866,2.34866,2.34466,2.3465,8000000.0
2008-02-27 12:04:00,2.34661,2.34918,2.34462,2.34788,6000000.0
2008-02-27 12:05:00,2.34777,2.34875,2.34398,2.34801,6750000.0
2008-02-27 12:06:00,2.34779,2.34779,2.34228,2.34529,10000000.0
2008-02-27 12:07:00,2.34648,2.34849,2.34452,2.34849,6250000.0
2008-02-27 12:08:00,2.34837,2.34837,2.34472,2.34744,10750000.0
2008-02-27 12:09:00,2.34677,2.34822,2.34257,2.34525,7630000.0
2008-02-27 12:10:00,2.34778,2.34832,2.34067,2.34832,11010000.0
2008-02-27 12:11:00,2.34366,2.34815,2.34366,2.34529,7750000.0
2008-02-27 12:12:00,2.34624,2.34741,2.34401,2.34681,7000000.0
2008-02-27 12:13:00,2.3415,2.34849,2.3415,2.34849,6000000.0
2008-02-27 12:14:00,2.34467,2.34714,2.34376,2.34538,11000000.0
2008-02-27 12:15:00,2.34515,2.34763,2.34289,2.34763,6250000.0
2008-02-27 12:16:00,2.34532,2.3485,2.34521,2.34636,11380000.0
2008-02-27 12:17:00,2.34081,2.34681,2.34081,2.346,9000000.0
2008-02-27 12:18:00,2.34722,2.34742,2.34403,2.34602,9500000.0
2008-02-27 12:19:00,2.34735,2.34735,2.3437,2.34649,6380000.0
2008-02-27 12:20:00,2.34452,2.34672,2.34133,2.34591,10500000.0
2008-02-27 12:21:00,2.34598,2.34871,2.34192,2.34369,12250000.0
2008-02-27 12:22:00,2.34365,2.34678,2.34187,2.34558,5500000.0
2008-02-27 12:23:00,2.34248,2.34649,2.34234,2.34649,8000000.0
2008-02-27 12:24:00,2.34698,2.34754,2.34419,2.34419,9250000.0
2008-02-27 12:25:00,2.34671,2.3484,2.34293,2.34663,8250000.0
2008-02-27 12:26:00,2.34764,2.34788,2.34268,2.34756,13750000.0
2008-02-27 12:27:00,2.34809,2.34809,2.3424,2.34418,7500000.0
2008-02-27 12:28:00,2.34528,2.34632,2.34278,2.34543,8750000.0
2008-02-27 12:29:00,2.34453,2.34561,2.34115,2.34185,11630000.0
2008-02-27 12:30:00,2.34533,2.34587,2.34216,2.34443,7750000.0
2008-02-27 12:31:00,2.34485,2.34578,2.34201,2.34542,6250000.0
2008-02-27 12:32:00,2.34631,2.34631,2.34025,2.34385,6250000.0
2008-02-27 12:33:00,2.34559,2.34559,2.33887,2.3444,6250000.0
2008-02-27 12:34:00,2.34578,2.34682,2.34218,2.34506,8750000.0
2008-02-27 12:35:00,2.34289,2.34461,2.34171,2.34224,8750000.0
2008-02-27 12:36:00,2.34551,2.34593,2.34143,2.34566,9250000.0
2008-02-27 12:37:00,2.34477,2.3473,2.34162,2.34598,9500000.0
2008-02-27 12:38:00,2.34592,2.34634,2.34306,2.34309,6000000.0
2008-02-27 12:39:00,2.34595,2.34712,2.34429,2.34635,7500000.0
2008-02-27 12:40:00,2.34424,2.34842,2.34412,2.34539,10630000.0
2008-02-27 12:41:00,2.34839,2.34839,2.3425,2.34598,8750000.0
2008-02-27 12:42:00,2.34682,2.34902,2.34645,2.34898,6500000.0
2008-02-27 12:43:00,2.34876,2.34948,2.34445,2.34782,12000000.0
2008-02-27 12:44:00,2.34772,2.3492,2.3444,2.34742,7000000.0
2008-02-27 12:45:00,2.34918,2.34985,2.34531,2.34967,11380000.0
2008-02-27 12:46:00,2.34892,2.35102,2.34857,2.35102,7000000.0
2008-02-27 12:47:00,2.35073,2.35112,2.34924,2.35097,5250000.0
2008-02-27 12:48:00,2.35147,2.35225,2.34504,2.34954,8880000.0
2008-02-27 12:49:00,2.35081,2.35081,2.34617,2.35021,7750000.0
2008-02-27 12:50:00,2.35057,2.35057,2.34738,2.34906,14130000.0
2008-02-27 12:51:00,2.34695,2.35032,2.34466,2.34941,12500000.0
2008-02-27 12:52:00,2.34941,2.34983,2.3454,2.3454,10000000.0
2008-02-27 12:53:00,2.34698,2.34927,2.34615,2.34927,11000000.0
2008-02-27 12:54:00,2.3485,2.34964,2.34472,2.34964,13380000.0
2008-02-27 12:55:00,2.34591,2.34921,2.34485,2.34779,8380000.0
2008-02-27 12:56:00,2.34639,2.35019,2.34471,2.34634,14880000.0
2008-02-27 12:57:00,2.34814,2.34958,2.34414,2.34756,8880000.0
2008-02-27 12:58:00,2.3473,2.35049,2.34412,2.35049,6000000.0
2008-02-27 12:59:00,2.34898,2.3504,2.34506,2.34941,10750000.0
2008-02-27 13:00:00,2.35006,2.35051,2.34658,2.34901,8750000.0
2008-02-27 13:01:00,2.35206,2.35206,2.34563,2.34772,8510000.0
2008-02-27 13:02:00,2.35108,2.35368,2.34887,2.35368,8880000.0
2008-02-27 13:03:00,2.34718,2.35267,2.34659,2.35267,11130000.0
2008-02-27 13:04:00,2.35187,2.35315,2.34906,2.35155,9500000.0
2008-02-27 13:05:00,2.34862,2.35226,2.34855,2.35087,13250000.0
2008-02-27 13:06:00,2.34781,2.35183,2.34709,2.34893,6000000.0
2008-02-27 13:07:00,2.34824,2.35182,2.34824,2.35008,12500000.0
2008-02-27 13:08:00,2.35175,2.35288,2.34976,2.35288,5500000.0
2008-02-27 13:09:00,2.35251,2.35251,2.34757,2.35078,10500000.0
2008-02-27 13:10:00,2.35134,2.35217,2.34784,2.35146,10260000.0
2008-02-27 13:11:00,2.35083,2.35218,2.34626,2.35218,8880000.0
2008-02-27 13:12:00,2.35123,2.35168,2.3479,2.35168,7750000.0
2008-02-27 13:13:00,2.34855,2.351,2.34728,2.35095,12380000.0
2008-02-27 13:14:00,2.34768,2.35101,2.34649,2.35009,5750000.0
2008-02-27 13:15:00,2.35087,2.3513,2.34696,2.3513,6630000.0
2008-02-27 13:16:00,2.35049,2.35114,2.34518,2.35032,7500000.0
2008-02-27 13:17:00,2.35019,2.35125,2.34773,2.34966,9880000.0
2008-02-27 13:18:00,2.34805,2.35025,2.34545,2.34942,8750000.0
2008-02-27 13:19:00,2.34964,2.3511,2.3475,2.3511,10500000.0
2008-02-27 13:20:00,2.34773,2.35162,2.34773,2.35159,8750000.0
2008-02-27 13:21:00,2.35016,2.35094,2.34706,2.35079,9630000.0
2008-02-27 13:22:00,2.34982,2.35088,2.34744,2.34818,9250000.0
2008-02-27 13:23:00,2.34984,2.35195,2.34863,2.35195,8500000.0
2008-02-27 13:24:00,2.35202,2.35202,2.34777,2.34777,11760000.0
2008-02-27 13:25:00,2.351,2.35249,2.34684,2.35221,12000000.0
2008-02-27 13:26:00,2.34999,2.35313,2.34999,2.35234,8630000.0
2008-02-27 13:27:00,2.3526,2.3526,2.34602,2.35024,11510000.0
2008-02-27 13:28:00,2.34777,2.3529,2.34777,2.35074,10250000.0
2008-02-27 13:29:00,2.35288,2.35307,2.35012,2.35053,10000000.0
2008-02-27 13:30:00,2.34721,2.35198,2.34721,2.35154,6000000.0
2008-02-27 13:31:00,2.34973,2.35228,2.34783,2.35186,8250000.0
2008-02-27 13:32:00,2.35153,2.35235,2.34936,2.35235,6750000.0
2008-02-27 13:33:00,2.35269,2.3537,2.34874,2.3529,12380000.0
2008-02-27 13:34:00,2.35164,2.35264,2.35033,2.35264,8630000.0
2008-02-27 13:35:00,2.35188,2.35304,2.34849,2.35077,10000000.0
2008-02-27 13:36:00,2.35161,2.35325,2.35075,2.35325,9260000.0
2008-02-27 13:37:00,2.35088,2.35317,2.34915,2.34915,7500000.0
2008-02-27 13:38:00,2.35114,2.35215,2.34658,2.35215,16130000.0
2008-02-27 13:39:00,2.35153,2.35257,2.34459,2.35196,6500000.0
2008-02-27 13:40:00,2.3514,2.35251,2.34485,2.35207,15880000.0
2008-02-27 13:41:00,2.35138,2.35195,2.34693,2.3518,8380000.0
2008-02-27 13:42:00,2.35145,2.35145,2.3473,2.34973,9250000.0
2008-02-27 13:43:00,2.35128,2.35236,2.34787,2.35236,11250000.0
2008-02-27 13:44:00,2.35347,2.35347,2.34795,2.34914,10880000.0
2008-02-27 13:45:00,2.35261,2.35288,2.34963,2.35189,6500000.0
2008-02-27 13:46:00,2.35388,2.35388,2.3487,2.35105,8010000.0
2008-02-27 13:47:00,2.35225,2.35308,2.34797,2.35263,7880000.0
2008-02-27 13:48:00,2.35152,2.35207,2.34709,2.3494,8250000.0
2008-02-27 13:49:00,2.34858,2.35306,2.3468,2.35177,12000000.0
2008-02-27 13:50:00,2.34895,2.35248,2.34895,2.35248,6750000.0
2008-02-27 13:51:00,2.35062,2.35328,2.34797,2.35103,8500000.0
2008-02-27 13:52:00,2.35311,2.35345,2.34748,2.35221,8750000.0
2008-02-27 13:53:00,2.35089,2.35182,2.34515,2.34951,13380000.0
2008-02-27 13:54:00,2.35085,2.35112,2.34846,2.35078,11250000.0
2008-02-27 13:55:00,2.35255,2.35255,2.34503,2.35089,6000000.0
2008-02-27 13:56:00,2.3477,2.35157,2.34749,2.35071,7250000.0
2008-02-27 13:57:00,2.35282,2.35282,2.34958,2.35183,7250000.0
2008-02-27 13:58:00,2.35139,2.35181,2.3468,2.34842,12630000.0
2008-02-27 13:59:00,2.35254,2.35281,2.34605,2.34605,10750000.0
2008-02-27 14:00:00,2.35057,2.35229,2.34998,2.35096,5630000.0
2008-02-27 14:01:00,2.34924,2.35126,2.34593,2.34858,6380000.0
2008-02-27 14:02:00,2.34647,2.35181,2.34568,2.35167,10000000.0
2008-02-27 14:03:00,2.34767,2.35124,2.34654,2.34876,9000000.0
2008-02-27 14:04:00,2.34701,2.35101,2.34701,2.35016,10250000.0
2008-02-27 14:05:00,2.34843,2.35078,2.34843,2.35078,7750000.0
2008-02-27 14:06:00,2.3517,2.35288,2.3483,2.35247,8380000.0
2008-02-27 14:07:00,2.35112,2.35261,2.34821,2.35261,11500000.0
2008-02-27 14:08:00,2.35278,2.35278,2.3488,2.35226,8000000.0
2008-02-27 14:09:00,2.35196,2.35216,2.34887,2.35076,7380000.0
2008-02-27 14:10:00,2.35101,2.35283,2.34966,2.35283,5500000.0
2008-02-27 14:11:00,2.3533,2.3533,2.34697,2.35309,11750000.0
2008-02-27 14:12:00,2.35221,2.35263,2.3491,2.34977,13260000.0
2008-02-27 14:13:00,2.35304,2.35304,2.34905,2.35021,8880000.0
2008-02-27 14:14:00,2.35003,2.35373,2.34968,2.34968,12750000.0
2008-02-27 14:15:00,2.35347,2.35364,2.35014,2.35336,8000000.0
2008-02-27 14:16:00,2.35264,2.35264,2.3494,2.35113,7750000.0
2008-02-27 14:17:00,2.35355,2.35355,2.35077,2.35137,9750000.0
2008-02-27 14:18:00,2.35193,2.35251,2.34997,2.3523,8750000.0
2008-02-27 14:19:00,2.34855,2.35236,2.34678,2.35077,5750000.0
2008-02-27 14:20:00,2.35221,2.35285,2.34714,2.35147,7000000.0
2008-02-27 14:21:00,2.35187,2.35187,2.346,2.34932,7500000.0
2008-02-27 14:22:00,2.35159,2.35319,2.35006,2.35269,8750000.0
2008-02-27 14:23:00,2.35206,2.35238,2.34697,2.34742,10000000.0
2008-02-27 14:24:00,2.35194,2.35235,2.3463,2.35122,9000000.0
2008-02-27 14:25:00,2.35144,2.35228,2.34904,2.34998,7750000.0
2008-02-27 14:26:00,2.35151,2.35151,2.34863,2.35049,7750000.0
2008-02-27 14:27:00,2.35042,2.35184,2.34727,2.35124,9250000.0
2008-02-27 14:28:00,2.34774,2.35076,2.34561,2.34683,8500000.0
2008-02-27 14:29:00,2.35086,2.35136,2.34544,2.35136,8250000.0
2008-02-27 14:30:00,2.35039,2.35214,2.34688,2.34879,6250000.0
2008-02-27 14:31:00,2.34993,2.35345,2.34848,2.35202,10250000.0
2008-02-27 14:32:00,2.35159,2.3516,2.34752,2.35068,10000000.0
2008-02-27 14:33:00,2.34907,2.35287,2.34903,2.35287,8250000.0
2008-02-27 14:34:00,2.35124,2.35207,2.34809,2.3502,11500000.0
2008-02-27 14:35:00,2.34961,2.35096,2.34601,2.35034,10250000.0
2008-02-27 14:36:00,2.34912,2.351,2.34663,2.35039,15250000.0
2008-02-27 14:37:00,2.35179,2.35181,2.34829,2.35148,7130000.0
2008-02-27 14:38:00,2.34873,2.35156,2.34818,2.35156,7250000.0
2008-02-27 14:39:00,2.35244,2.35244,2.3474,2.34827,8250000.0
2008-02-27 14:40:00,2.35206,2.35206,2.34579,2.34828,7750000.0
2008-02-27 14:41:00,2.35345,2.35345,2.34995,2.35304,6250000.0
2008-02-27 14:42:00,2.35153,2.35215,2.3492,2.3492,8500000.0
2008-02-27 14:43:00,2.35031,2.35129,2.34629,2.35069,10000000.0
2008-02-27 14:44:00,2.34518,2.3517,2.34489,2.35081,5500000.0
2008-02-27 14:45:00,2.34903,2.35108,2.34739,2.34828,10000000.0
2008-02-27 14:46:00,2.34939,2.35122,2.3468,2.34867,10130000.0
2008-02-27 14:47:00,2.34899,2.35035,2.34607,2.35035,10000000.0
2008-02-27 14:48:00,2.34866,2.34984,2.34702,2.34725,14000000.0
2008-02-27 14:49:00,2.34884,2.34998,2.34686,2.34998,6000000.0
2008-02-27 14:50:00,2.34877,2.35072,2.34416,2.34994,7750000.0
2008-02-27 14:51:00,2.34985,2.35078,2.34807,2.34987,9130000.0
2008-02-27 14:52:00,2.35067,2.35067,2.34647,2.34744,10130000.0
2008-02-27 14:53:00,2.34892,2.34989,2.34627,2.34627,8380000.0
2008-02-27 14:54:00,2.34631,2.34908,2.34187,2.34706,13130000.0
2008-02-27 14:55:00,2.34398,2.34808,2.34313,2.34792,10380000.0
2008-02-27 14:56:00,2.34809,2.34941,2.34325,2.34896,9750000.0
2008-02-27 14:57:00,2.3475,2.34849,2.34445,2.34781,7130000.0
2008-02-27 14:58:00,2.34487,2.3483,2.34378,2.34592,8250000.0
2008-02-27 14:59:00,2.34773,2.34773,2.34532,2.34714,9130000.0
2008-02-27 15:00:00,2.34839,2.34998,2.34561,2.34754,11000000.0
2008-02-27 15:01:00,2.34505,2.34787,2.34138,2.34584,9630000.0
2008-02-27 15:02:00,2.34664,2.34862,2.34433,2.34778,8500000.0
2008-02-27 15:03:00,2.34428,2.34855,2.34169,2.34471,13250000.0
2008-02-27 15:04:00,2.34682,2.34756,2.34146,2.34709,8750000.0
2008-02-27 15:05:00,2.34644,2.34765,2.34514,2.34533,9380000.0
2008-02-27 15:06:00,2.34763,2.34785,2.344,2.34785,6630000.0
2008-02-27 15:07:00,2.34095,2.34719,2.34095,2.34583,5500000.0
2008-02-27 15:08:00,2.34645,2.34788,2.34194,2.34788,8500000.0
2008-02-27 15:09:00,2.34811,2.34823,2.34471,2.34823,9380000.0
2008-02-27 15:10:00,2.34522,2.34773,2.34375,2.34767,7000000.0
2008-02-27 15:11:00,2.34479,2.34807,2.34479,2.34761,13750000.0
2008-02-27 15:12:00,2.34658,2.34723,2.34471,2.34716,9750000.0
2008-02-27 15:13:00,2.34113,2.34776,2.34113,2.34524,9250000.0
2008-02-27 15:14:00,2.34659,2.34791,2.34439,2.34439,6000000.0
2008-02-27 15:15:00,2.34846,2.34846,2.34505,2.34624,9380000.0
2008-02-27 15:16:00,2.34656,2.3478,2.34569,2.3478,7250000.0
2008-02-27 15:17:00,2.34719,2.34765,2.34208,2.34704,13000000.0
2008-02-27 15:18:00,2.3469,2.34819,2.34436,2.34597,7750000.0
2008-02-27 15:19:00,2.34734,2.3484,2.34359,2.34359,9250000.0
2008-02-27 15:20:00,2.34651,2.34828,2.34431,2.34755,6500000.0
2008-02-27 15:21:00,2.34818,2.34842,2.3421,2.34785,9630000.0
2008-02-27 15:22:00,2.34877,2.34911,2.3436,2.34581,12500000.0
2008-02-27 15:23:00,2.34941,2.34966,2.34651,2.34966,5750000.0
2008-02-27 15:24:00,2.34857,2.35049,2.34361,2.34866,8000000.0
2008-02-27 15:25:00,2.34824,2.34894,2.34682,2.34887,7750000.0
2008-02-27 15:26:00,2.34914,2.34935,2.34444,2.34931,12750000.0
2008-02-27 15:27:00,2.34831,2.35011,2.34711,2.3494,6500000.0
2008-02-27 15:28:00,2.34869,2.35005,2.34591,2.34913,5500000.0
2008-02-27 15:29:00,2.34644,2.34936,2.3445,2.34829,7500000.0
2008-02-27 15:30:00,2.34863,2.34931,2.34451,2.34856,6500000.0
2008-02-27 15:31:00,2.34682,2.34887,2.34552,2.34552,8380000.0
2008-02-27 15:32:00,2.3489,2.3489,2.34272,2.3484,8750000.0
2008-02-27 15:33:00,2.348,2.34803,2.34548,2.34694,8750000.0
2008-02-27 15:34:00,2.34907,2.34907,2.34401,2.34827,5250000.0
2008-02-27 15:35:00,2.34898,2.35018,2.33837,2.34555,7000000.0
2008-02-27 15:36:00,2.34941,2.35036,2.34346,2.3498,11500000.0
2008-02-27 15:37:00,2.34922,2.35001,2.34698,2.35001,6000000.0
2008-02-27 15:38:00,2.34508,2.34924,2.34193,2.34924,16880000.0
2008-02-27 15:39:00,2.34835,2.34919,2.34319,2.34851,7630000.0
2008-02-27 15:40:00,2.34579,2.34898,2.34177,2.34898,8000000.0
2008-02-27 15:41:00,2.34679,2.35037,2.34499,2.34499,8130000.0
2008-02-27 15:42:00,2.34805,2.3502,2.34737,2.3502,5250000.0
2008-02-27 15:43:00,2.34838,2.34882,2.34356,2.34804,10380000.0
2008-02-27 15:44:00,2.34856,2.34954,2.3461,2.34643,8750000.0
2008-02-27 15:45:00,2.34962,2.35015,2.34293,2.35015,12130000.0
2008-02-27 15:46:00,2.34969,2.35161,2.34778,2.35001,12750000.0
2008-02-27 15:47:00,2.34995,2.35099,2.34702,2.34993,9000000.0
2008-02-27 15:48:00,2.34982,2.35241,2.34901,2.35241,7250000.0
2008-02-27 15:49:00,2.35296,2.35296,2.34355,2.35086,8500000.0
2008-02-27 15:50:00,2.35164,2.35164,2.34442,2.34963,16000000.0
2008-02-27 15:51:00,2.35248,2.35248,2.34443,2.35133,8000000.0
2008-02-27 15:52:00,2.34809,2.35106,2.34473,2.35106,10250000.0
2008-02-27 15:53:00,2.35174,2.35174,2.34792,2.35116,7750000.0
2008-02-27 15:54:00,2.34981,2.34988,2.34253,2.34988,10750000.0
2008-02-27 15:55:00,2.35073,2.35073,2.34478,2.34716,7750000.0
2008-02-27 15:56:00,2.34579,2.35102,2.34579,2.35083,6000000.0
2008-02-27 15:57:00,2.34958,2.34958,2.34482,2.34482,7250000.0
2008-02-27 15:58:00,2.34922,2.34923,2.345,2.345,7250000.0
2008-02-27 15:59:00,2.3497,2.35069,2.34499,2.3473,8250000.0
2008-02-27 16:00:00,2.34947,2.35015,2.34335,2.35015,8750000.0
2008-02-27 16:01:00,2.34847,2.34968,2.3443,2.3443,10130000.0
2008-02-27 16:02:00,2.34707,2.3509,2.3438,2.3438,6630000.0
2008-02-27 16:03:00,2.34628,2.35038,2.34583,2.34673,6250000.0
2008-02-27 16:04:00,2.34861,2.34967,2.34428,2.34667,6250000.0
2008-02-27 16:05:00,2.343,2.3485,2.34273,2.34765,10880000.0
2008-02-27 16:06:00,2.34729,2.34815,2.34547,2.34715,5750000.0
2008-02-27 16:07:00,2.34492,2.34817,2.34492,2.34663,9250000.0
2008-02-27 16:08:00,2.34311,2.34668,2.34311,2.34665,5250000.0
2008-02-27 16:09:00,2.3454,2.34772,2.34476,2.34732,9250000.0
2008-02-27 16:10:00,2.34717,2.34717,2.34369,2.34703,12500000.0
2008-02-27 16:11:00,2.34659,2.34839,2.34275,2.34382,12250000.0
2008-02-27 16:12:00,2.34632,2.34697,2.33848,2.34142,13500000.0
2008-02-27 16:13:00,2.34556,2.34556,2.34212,2.34382,5500000.0
2008-02-27 16:14:00,2.34189,2.34511,2.34023,2.34126,9880000.0
2008-02-27 16:15:00,2.34355,2.34562,2.34097,2.34319,7000000.0
2008-02-27 16:16:00,2.34444,2.34534,2.3415,2.34431,8500000.0
2008-02-27 16:17:00,2.34358,2.3453,2.34093,2.34097,6750000.0
2008-02-27 16:18:00,2.34231,2.3448,2.34068,2.34256,9250000.0
2008-02-27 16:19:00,2.34259,2.34566,2.3395,2.3395,14880000.0
2008-02-27 16:20:00,2.34168,2.34533,2.34111,2.34339,9380000.0
2008-02-27 16:21:00,2.34516,2.34516,2.33903,2.33903,7750000.0
2008-02-27 16:22:00,2.34415,2.34415,2.33826,2.33869,7380000.0
2008-02-27 16:23:00,2.3406,2.34336,2.33866,2.34336,9000000.0
2008-02-27 16:24:00,2.34003,2.34229,2.33624,2.34089,10130000.0
2008-02-27 16:25:00,2.34116,2.34237,2.33845,2.34165,6750000.0
2008-02-27 16:26:00,2.34078,2.34167,2.33811,2.34122,11250000.0
2008-02-27 16:27:00,2.34075,2.34143,2.33668,2.34139,10000000.0
2008-02-27 16:28:00,2.34064,2.34134,2.33595,2.34114,8750000.0
2008-02-27 16:29:00,2.34092,2.34227,2.33884,2.34078,6250000.0
2008-02-27 16:30:00,2.34004,2.34004,2.33499,2.33968,7500000.0
2008-02-27 16:31:00,2.33885,2.34105,2.33701,2.33907,10130000.0
2008-02-27 16:32:00,2.33889,2.34043,2.33753,2.3383,7000000.0
2008-02-27 16:33:00,2.3411,2.3411,2.33574,2.33945,11630000.0
2008-02-27 16:34:00,2.34013,2.34114,2.33618,2.33986,11750000.0
2008-02-27 16:35:00,2.3398,2.3398,2.33353,2.33834,11500000.0
2008-02-27 16:36:00,2.33773,2.34027,2.33232,2.33618,11250000.0
2008-02-27 16:37:00,2.33455,2.33921,2.33455,2.33921,6500000.0
2008-02-27 16:38:00,2.33872,2.33975,2.33504,2.33835,9000000.0
2008-02-27 16:39:00,2.3366,2.33839,2.33418,2.33717,8000000.0
2008-02-27 16:40:00,2.33671,2.33768,2.33271,2.33766,7380000.0
2008-02-27 16:41:00,2.33559,2.33833,2.33256,2.33761,8250000.0
2008-02-27 16:42:00,2.33811,2.33889,2.33428,2.33869,7500000.0
2008-02-27 16:43:00,2.33764,2.33956,2.33622,2.33781,6130000.0
2008-02-27 16:44:00,2.33543,2.33776,2.33483,2.33628,7380000.0
2008-02-27 16:45:00,2.339,2.339,2.33373,2.33546,7250000.0
2008-02-27 16:46:00,2.33446,2.33749,2.33354,2.33354,10880000.0
2008-02-27 16:47:00,2.33389,2.33641,2.32982,2.33295,5500000.0
2008-02-27 16:48:00,2.33476,2.33771,2.33035,2.33771,6880000.0
2008-02-27 16:49:00,2.33837,2.3386,2.33348,2.3386,7500000.0
2008-02-27 16:50:00,2.33704,2.33813,2.33257,2.33813,7250000.0
2008-02-27 16:51:00,2.33731,2.33731,2.33514,2.33658,8130000.0
2008-02-27 16:52:00,2.33323,2.33781,2.33323,2.33602,7000000.0
2008-02-27 16:53:00,2.33582,2.33785,2.33271,2.33582,11500000.0
2008-02-27 16:54:00,2.33519,2.33694,2.33328,2.33507,13500000.0
2008-02-27 16:55:00,2.33743,2.33747,2.33246,2.33246,8250000.0
2008-02-27 16:56:00,2.33693,2.33725,2.33426,2.33725,6750000.0
2008-02-27 16:57:00,2.33436,2.33648,2.33365,2.33648,6750000.0
2008-02-27 16:58:00,2.33302,2.33549,2.3308,2.33451,9250000.0
2008-02-27 16:59:00,2.33394,2.3345,2.32797,2.33345,9500000.0
2008-02-27 17:00:00,2.33506,2.33516,2.32996,2.33282,7380000.0
2008-02-27 17:01:00,2.33334,2.33494,2.32825,2.33296,7000000.0
2008-02-27 17:02:00,2.33552,2.33562,2.33245,2.33264,8750000.0
2008-02-27 17:03:00,2.33518,2.33553,2.33267,2.33553,11130000.0
2008-02-27 17:04:00,2.3348,2.33655,2.33174,2.33655,8500000.0
2008-02-27 17:05:00,2.33544,2.33711,2.33191,2.33711,7000000.0
2008-02-27 17:06:00,2.33788,2.33788,2.33227,2.33707,8500000.0
2008-02-27 17:07:00,2.3385,2.3385,2.33311,2.33686,13000000.0
2008-02-27 17:08:00,2.33269,2.33728,2.33269,2.33476,8000000.0
2008-02-27 17:09:00,2.33814,2.33814,2.33592,2.33703,8500000.0
2008-02-27 17:10:00,2.33133,2.33674,2.33133,2.33591,9250000.0
2008-02-27 17:11:00,2.33715,2.33716,2.33306,2.33481,5250000.0
2008-02-27 17:12:00,2.33421,2.33718,2.33421,2.33528,5500000.0
2008-02-27 17:13:00,2.33602,2.33684,2.33329,2.33684,8500000.0
2008-02-27 17:14:00,2.33698,2.33698,2.33119,2.33119,7750000.0
2008-02-27 17:15:00,2.33636,2.33734,2.33431,2.33569,11250000.0
2008-02-27 17:16:00,2.337,2.337,2.33057,2.33057,8880000.0
2008-02-27 17:17:00,2.33694,2.33708,2.33316,2.33628,7000000.0
2008-02-27 17:18:00,2.33662,2.33662,2.33331,2.33583,9750000.0
2008-02-27 17:19:00,2.33461,2.33873,2.33271,2.33345,8750000.0
2008-02-27 17:20:00,2.33414,2.33574,2.33173,2.33431,9130000.0
2008-02-27 17:21:00,2.33472,2.3348,2.33078,2.33446,9000000.0
2008-02-27 17:22:00,2.33533,2.33533,2.33233,2.33479,7250000.0
2008-02-27 17:23:00,2.33488,2.33573,2.33081,2.33496,12000000.0
2008-02-27 17:24:00,2.33361,2.33638,2.33282,2.33514,5750000.0
2008-02-27 17:25:00,2.33414,2.33665,2.33341,2.33341,10000000.0
2008-02-27 17:26:00,2.33191,2.33656,2.33191,2.33656,7000000.0
2008-02-27 17:27:00,2.3352,2.33652,2.3286,2.33539,11000000.0
2008-02-27 17:28:00,2.33482,2.3366,2.33368,2.33659,9000000.0
2008-02-27 17:29:00,2.33529,2.33627,2.33163,2.33627,6750000.0
2008-02-27 17:30:00,2.33437,2.33599,2.3321,2.33589,9750000.0
2008-02-27 17:31:00,2.33613,2.33613,2.33124,2.33553,6130000.0
2008-02-27 17:32:00,2.33382,2.33588,2.33057,2.33057,9250000.0
2008-02-27 17:33:00,2.33463,2.33619,2.33328,2.33516,8880000.0
2008-02-27 17:34:00,2.33548,2.33548,2.33078,2.33238,7000000.0
2008-02-27 17:35:00,2.33081,2.33541,2.33081,2.33229,6750000.0
2008-02-27 17:36:00,2.33377,2.33496,2.33108,2.33496,7250000.0
2008-02-27 17:37:00,2.33427,2.33531,2.33277,2.33349,10250000.0
2008-02-27 17:38:00,2.33015,2.33533,2.33007,2.3334,8500000.0
2008-02-27 17:39:00,2.33438,2.33543,2.33364,2.33403,10500000.0
2008-02-27 17:40:00,2.33444,2.33477,2.3316,2.33477,8000000.0
2008-02-27 17:41:00,2.33525,2.33565,2.333,2.33471,10750000.0
2008-02-27 17:42:00,2.33438,2.33486,2.33135,2.33456,8880000.0
2008-02-27 17:43:00,2.33546,2.33593,2.33307,2.33529,5500000.0
2008-02-27 17:44:00,2.33512,2.33512,2.33191,2.33447,7130000.0
2008-02-27 17:45:00,2.33475,2.33513,2.33024,2.33363,9750000.0
2008-02-27 17:46:00,2.33491,2.33531,2.33062,2.33151,15500000.0
2008-02-27 17:47:00,2.3339,2.33502,2.32965,2.33372,6380000.0
2008-02-27 17:48:00,2.33358,2.33503,2.32914,2.33331,10500000.0
2008-02-27 17:49:00,2.33234,2.3352,2.32969,2.33322,10500000.0
2008-02-27 17:50:00,2.334,2.334,2.32875,2.33332,9000000.0
2008-02-27 17:51:00,2.33584,2.33584,2.33105,2.33214,9750000.0
2008-02-27 17:52:00,2.33338,2.33416,2.33244,2.33409,4880000.0
2008-02-27 17:53:00,2.33335,2.33435,2.32746,2.33367,10130000.0
2008-02-27 17:54:00,2.33017,2.33403,2.33017,2.33349,12000000.0
2008-02-27 17:55:00,2.33279,2.33424,2.33023,2.33023,8250000.0
2008-02-27 17:56:00,2.33264,2.3347,2.33015,2.33413,14130000.0
2008-02-27 17:57:00,2.33028,2.33473,2.326,2.33098,8380000.0
2008-02-27 17:58:00,2.33351,2.3337,2.32944,2.33141,8750000.0
2008-02-27 17:59:00,2.33242,2.33449,2.32851,2.33389,5500000.0
2008-02-27 18:00:00,2.33241,2.33572,2.33105,2.33374,12750000.0
2008-02-27 18:01:00,2.33335,2.33472,2.33077,2.33225,10130000.0
2008-02-27 18:02:00,2.33382,2.33389,2.32814,2.33283,16750000.0
2008-02-27 18:03:00,2.3339,2.33409,2.32775,2.33078,12250000.0
2008-02-27 18:04:00,2.33002,2.3342,2.32741,2.3342,5630000.0
2008-02-27 18:05:00,2.33055,2.33288,2.32554,2.33094,9250000.0
2008-02-27 18:06:00,2.33209,2.33284,2.32952,2.33108,9250000.0
2008-02-27 18:07:00,2.33062,2.33401,2.32932,2.33159,8380000.0
2008-02-27 18:08:00,2.33172,2.33172,2.32897,2.32897,6750000.0
2008-02-27 18:09:00,2.33226,2.33307,2.32855,2.32855,6750000.0
2008-02-27 18:10:00,2.32945,2.33325,2.32853,2.32853,9380000.0
2008-02-27 18:11:00,2.33053,2.33178,2.32643,2.33097,7500000.0
2008-02-27 18:12:00,2.32782,2.33168,2.32704,2.33155,5750000.0
2008-02-27 18:13:00,2.32934,2.33059,2.32934,2.33059,8250000.0
2008-02-27 18:14:00,2.33087,2.33148,2.32774,2.32896,11000000.0
2008-02-27 18:15:00,2.32801,2.33185,2.32801,2.33159,11000000.0
2008-02-27 18:16:00,2.32952,2.33313,2.32819,2.32819,13010000.0
2008-02-27 18:17:00,2.33085,2.33317,2.32414,2.32633,20500000.0
2008-02-27 18:18:00,2.32924,2.33311,2.32616,2.33022,11750000.0
2008-02-27 18:19:00,2.32748,2.33162,2.32524,2.32524,5250000.0
2008-02-27 18:20:00,2.32773,2.33142,2.32659,2.33142,12000000.0
2008-02-27 18:21:00,2.32581,2.33086,2.3231,2.32741,5630000.0
2008-02-27 18:22:00,2.32374,2.33107,2.32317,2.32523,11500000.0
2008-02-27 18:23:00,2.32798,2.33111,2.32608,2.32683,7250000.0
2008-02-27 18:24:00,2.32554,2.33047,2.32049,2.32537,10880000.0
2008-02-27 18:25:00,2.31974,2.33049,2.31974,2.32681,8250000.0
2008-02-27 18:26:00,2.32346,2.33094,2.32264,2.33094,7500000.0
2008-02-27 18:27:00,2.32567,2.3288,2.32004,2.32472,6500000.0
2008-02-27 18:28:00,2.32948,2.32948,2.32385,2.32403,6250000.0
2008-02-27 18:29:00,2.32305,2.32808,2.32305,2.32486,6130000.0
2008-02-27 18:30:00,2.32378,2.32963,2.31972,2.32471,13500000.0
2008-02-27 18:31:00,2.32835,2.32958,2.32382,2.32763,11750000.0
2008-02-27 18:32:00,2.32192,2.33072,2.31792,2.33072,10000000.0
2008-02-27 18:33:00,2.32745,2.32745,2.32312,2.32312,6380000.0
2008-02-27 18:34:00,2.33026,2.33026,2.31645,2.32052,13380000.0
2008-02-27 18:35:00,2.33011,2.33011,2.31604,2.31943,4880000.0
2008-02-27 18:36:00,2.31948,2.32836,2.31653,2.3208,11250000.0
2008-02-27 18:37:00,2.32204,2.32414,2.3148,2.31813,10130000.0
2008-02-27 18:38:00,2.32032,2.32869,2.31582,2.32842,12500000.0
2008-02-27 18:39:00,2.32065,2.32538,2.31733,2.31888,8380000.0
2008-02-27 18:40:00,2.31689,2.32478,2.31684,2.32111,7250000.0
2008-02-27 18:41:00,2.32227,2.32546,2.3193,2.32087,7500000.0
2008-02-27 18:42:00,2.32387,2.32584,2.31864,2.32092,7880000.0
2008-02-27 18:43:00,2.32509,2.32583,2.3141,2.32321,11010000.0
2008-02-27 18:44:00,2.32567,2.32567,2.31821,2.32063,13260000.0
2008-02-27 18:45:00,2.32381,2.32381,2.3151,2.32035,8880000.0
2008-02-27 18:46:00,2.3227,2.32509,2.31686,2.32273,9500000.0
2008-02-27 18:47:00,2.32507,2.32507,2.31691,2.31998,8880000.0
2008-02-27 18:48:00,2.32081,2.32249,2.31784,2.32249,9630000.0
2008-02-27 18:49:00,2.32047,2.32396,2.32047,2.32334,10130000.0
2008-02-27 18:50:00,2.32122,2.32161,2.31818,2.32,7000000.0
2008-02-27 18:51:00,2.32146,2.32173,2.3147,2.3147,9130000.0
2008-02-27 18:52:00,2.3207,2.32107,2.3164,2.32107,5750000.0
2008-02-27 18:53:00,2.31942,2.32058,2.31656,2.3188,10880000.0
2008-02-27 18:54:00,2.31977,2.31977,2.31535,2.31696,11880000.0
2008-02-27 18:55:00,2.31451,2.32032,2.31451,2.31978,10000000.0
2008-02-27 18:56:00,2.32112,2.32112,2.31533,2.31816,12000000.0
2008-02-27 18:57:00,2.3184,2.31927,2.31485,2.31485,7500000.0
2008-02-27 18:58:00,2.31605,2.3207,2.31444,2.32065,10250000.0
2008-02-27 18:59:00,2.31913,2.31989,2.3165,2.31989,5500000.0
2008-02-27 19:00:00,2.31845,2.32049,2.31424,2.31776,15250000.0
2008-02-27 19:01:00,2.31806,2.32068,2.31567,2.32068,6000000.0
2008-02-27 19:02:00,2.31994,2.31994,2.31435,2.31487,13130000.0
2008-02-27 19:03:00,2.3184,2.32134,2.3184,2.31847,7250000.0
2008-02-27 19:04:00,2.31921,2.3194,2.31714,2.31768,5500000.0
2008-02-27 19:05:00,2.31988,2.32041,2.31534,2.31953,8250000.0
2008-02-27 19:06:00,2.31583,2.32032,2.31583,2.31911,9630000.0
2008-02-27 19:07:00,2.31858,2.32065,2.31308,2.31308,8500000.0
2008-02-27 19:08:00,2.31769,2.31969,2.31598,2.31962,9130000.0
2008-02-27 19:09:00,2.319,2.32012,2.31751,2.31962,6250000.0
2008-02-27 19:10:00,2.31953,2.31992,2.31585,2.31897,5750000.0
2008-02-27 19:11:00,2.31622,2.31981,2.31622,2.31981,13250000.0
2008-02-27 19:12:00,2.3201,2.32016,2.31712,2.31964,8750000.0
2008-02-27 19:13:00,2.3185,2.32144,2.3146,2.32144,6750000.0
2008-02-27 19:14:00,2.31875,2.32145,2.31727,2.3191,8510000.0
2008-02-27 19:15:00,2.32055,2.32134,2.31482,2.31705,10500000.0
2008-02-27 19:16:00,2.32125,2.32125,2.3131,2.3142,14500000.0
2008-02-27 19:17:00,2.3176,2.32039,2.3176,2.3195,9130000.0
2008-02-27 19:18:00,2.31964,2.3203,2.31431,2.31431,14380000.0
2008-02-27 19:19:00,2.32085,2.32085,2.31518,2.31563,10000000.0
2008-02-27 19:20:00,2.32113,2.32113,2.31735,2.31735,10500000.0
2008-02-27 19:21:00,2.3202,2.32032,2.31277,2.31565,8250000.0
2008-02-27 19:22:00,2.31948,2.31988,2.31686,2.31731,7750000.0
2008-02-27 19:23:00,2.31593,2.32041,2.31593,2.32041,10880000.0
2008-02-27 19:24:00,2.31884,2.31977,2.31624,2.31872,5880000.0
2008-02-27 19:25:00,2.31995,2.31995,2.31446,2.31909,7500000.0
2008-02-27 19:26:00,2.31988,2.3215,2.31747,2.31895,7500000.0
2008-02-27 19:27:00,2.3159,2.32082,2.3159,2.32082,7750000.0
2008-02-27 19:28:00,2.31998,2.32021,2.31472,2.31843,8500000.0
2008-02-27 19:29:00,2.32092,2.32092,2.31576,2.3209,13000000.0
2008-02-27 19:30:00,2.31727,2.32134,2.31727,2.32042,8000000.0
2008-02-27 19:31:00,2.31914,2.32126,2.31686,2.32042,12500000.0
2008-02-27 19:32:00,2.32079,2.32158,2.31739,2.32158,7880000.0
2008-02-27 19:33:00,2.32049,2.32049,2.31487,2.31986,8000000.0
2008-02-27 19:34:00,2.32199,2.32245,2.31687,2.32019,11130000.0
2008-02-27 19:35:00,2.32076,2.321,2.31643,2.32084,11000000.0
2008-02-27 19:36:00,2.3193,2.32128,2.31811,2.32128,6000000.0
2008-02-27 19:37:00,2.31962,2.32202,2.31515,2.32085,8750000.0
2008-02-27 19:38:00,2.32117,2.32135,2.31704,2.31819,9750000.0
2008-02-27 19:39:00,2.31798,2.32137,2.31581,2.32103,9750000.0
2008-02-27 19:40:00,2.32108,2.32143,2.32033,2.3207,7750000.0
2008-02-27 19:41:00,2.32023,2.32159,2.31745,2.32159,9750000.0
2008-02-27 19:42:00,2.32088,2.32104,2.31879,2.32104,9880000.0
2008-02-27 19:43:00,2.31548,2.32082,2.31548,2.32082,6500000.0
2008-02-27 19:44:00,2.32068,2.3208,2.31495,2.31685,10000000.0
2008-02-27 19:45:00,2.3203,2.32059,2.31667,2.31789,9380000.0
2008-02-27 19:46:00,2.32062,2.32062,2.31752,2.31752,5750000.0
2008-02-27 19:47:00,2.31817,2.32115,2.31817,2.32021,8000000.0
2008-02-27 19:48:00,2.32151,2.32151,2.3169,2.3169,6250000.0
2008-02-27 19:49:00,2.32003,2.32196,2.3155,2.31903,5630000.0
2008-02-27 19:50:00,2.31832,2.32032,2.31394,2.3176,8260000.0
2008-02-27 19:51:00,2.32081,2.32081,2.31524,2.32013,9880000.0
2008-02-27 19:52:00,2.31755,2.3207,2.31669,2.3207,7000000.0
2008-02-27 19:53:00,2.32135,2.32135,2.31464,2.31879,6630000.0
2008-02-27 19:54:00,2.31478,2.32004,2.31443,2.31443,6380000.0
2008-02-27 19:55:00,2.31828,2.32062,2.31765,2.32062,12630000.0
2008-02-27 19:56:00,2.31937,2.31975,2.31582,2.31903,10260000.0
2008-02-27 19:57:00,2.31899,2.32235,2.3162,2.31651,14380000.0
2008-02-27 19:58:00,2.31652,2.31974,2.31572,2.31832,8130000.0
2008-02-27 19:59:00,2.3174,2.32002,2.31469,2.32002,7500000.0
2008-02-27 20:00:00,2.32094,2.32108,2.31808,2.32078,11510000.0
2008-02-27 20:01:00,2.31675,2.32083,2.31594,2.31594,7750000.0
2008-02-27 20:02:00,2.31946,2.32161,2.31878,2.3209,14500000.0
2008-02-27 20:03:00,2.32178,2.32204,2.31949,2.32163,7750000.0
2008-02-27 20:04:00,2.31967,2.31967,2.31619,2.31823,5630000.0
2008-02-27 20:05:00,2.32126,2.32126,2.31693,2.31823,10000000.0
2008-02-27 20:06:00,2.3154,2.3197,2.3135,2.31881,8250000.0
2008-02-27 20:07:00,2.31632,2.32043,2.31632,2.31836,9880000.0
2008-02-27 20:08:00,2.32122,2.32122,2.31736,2.31855,7000000.0
2008-02-27 20:09:00,2.31849,2.32036,2.3152,2.31989,12500000.0
2008-02-27 20:10:00,2.31938,2.32001,2.31597,2.32001,7250000.0
2008-02-27 20:11:00,2.31691,2.31891,2.31569,2.31859,9750000.0
2008-02-27 20:12:00,2.31918,2.31963,2.31398,2.31963,6500000.0
2008-02-27 20:13:00,2.31907,2.31925,2.31349,2.31897,8250000.0
2008-02-27 20:14:00,2.31559,2.31999,2.31475,2.31987,10250000.0
2008-02-27 20:15:00,2.31855,2.31934,2.31663,2.31663,7500000.0
2008-02-27 20:16:00,2.31552,2.3195,2.31552,2.31909,8250000.0
2008-02-27 20:17:00,2.31512,2.32004,2.31512,2.31638,8750000.0
2008-02-27 20:18:00,2.32035,2.32035,2.3173,2.31855,7250000.0
2008-02-27 20:19:00,2.31973,2.32029,2.31266,2.31758,9380000.0
2008-02-27 20:20:00,2.31753,2.32025,2.31613,2.31855,9500000.0
2008-02-27 20:21:00,2.31923,2.3205,2.31608,2.31983,9130000.0
2008-02-27 20:22:00,2.3206,2.32071,2.31787,2.31818,6250000.0
2008-02-27 20:23:00,2.31805,2.32047,2.31602,2.31643,11500000.0
2008-02-27 20:24:00,2.32041,2.32151,2.31783,2.31967,9880000.0
2008-02-27 20:25:00,2.32131,2.32189,2.31768,2.32135,9500000.0
2008-02-27 20:26:00,2.32037,2.32188,2.31459,2.3178,11500000.0
2008-02-27 20:27:00,2.32027,2.32057,2.31624,2.31866,6750000.0
2008-02-27 20:28:00,2.32062,2.32122,2.31618,2.31916,9750000.0
2008-02-27 20:29:00,2.3215,2.3215,2.31748,2.32105,8380000.0
2008-02-27 20:30:00,2.32112,2.32125,2.31702,2.32125,11880000.0
2008-02-27 20:31:00,2.32068,2.32195,2.31858,2.31864,7500000.0
2008-02-27 20:32:00,2.31914,2.32178,2.3185,2.32119,8000000.0
2008-02-27 20:33:00,2.31955,2.32016,2.31611,2.31715,9250000.0
2008-02-27 20:34:00,2.31688,2.32045,2.31688,2.31852,6000000.0
2008-02-27 20:35:00,2.31951,2.32037,2.31718,2.31986,8000000.0
2008-02-27 20:36:00,2.31953,2.32081,2.3186,2.32008,8250000.0
2008-02-27 20:37:00,2.31968,2.32197,2.31636,2.32097,10750000.0
2008-02-27 20:38:00,2.32156,2.32199,2.31753,2.3217,12500000.0
2008-02-27 20:39:00,2.31812,2.32034,2.31697,2.31697,5500000.0
2008-02-27 20:40:00,2.31912,2.32156,2.31504,2.32113,12250000.0
2008-02-27 20:41:00,2.31994,2.32157,2.31882,2.32157,6250000.0
2008-02-27 20:42:00,2.31962,2.32205,2.31959,2.31964,11130000.0
2008-02-27 20:43:00,2.32132,2.32137,2.3154,2.32089,6880000.0
2008-02-27 20:44:00,2.32002,2.32184,2.3162,2.32184,13000000.0
2008-02-27 20:45:00,2.32059,2.32172,2.31978,2.32165,5750000.0
2008-02-27 20:46:00,2.31922,2.32101,2.31635,2.31938,6750000.0
2008-02-27 20:47:00,2.32026,2.32168,2.31745,2.32168,7750000.0
2008-02-27 20:48:00,2.32179,2.32249,2.31886,2.32249,5630000.0
2008-02-27 20:49:00,2.31979,2.32198,2.31693,2.3215,13000000.0
2008-02-27 20:50:00,2.31961,2.32173,2.31859,2.31868,9880000.0
2008-02-27 20:51:00,2.31631,2.32269,2.31631,2.31829,7250000.0
2008-02-27 20:52:00,2.32166,2.32166,2.31413,2.31978,7750000.0
2008-02-27 20:53:00,2.32114,2.32177,2.31785,2.32177,9750000.0
2008-02-27 20:54:00,2.31824,2.32137,2.31763,2.32137,8000000.0
2008-02-27 20:55:00,2.32052,2.32208,2.31735,2.31821,9880000.0
2008-02-27 20:56:00,2.31723,2.32158,2.31723,2.31853,5500000.0
2008-02-27 20:57:00,2.32001,2.32343,2.31886,2.32163,10750000.0
2008-02-27 20:58:00,2.32187,2.32187,2.31798,2.32049,6380000.0
2008-02-27 20:59:00,2.32063,2.32382,2.31825,2.32094,12250000.0
2008-02-27 21:00:00,2.3195,2.32211,2.31585,2.31643,7000000.0
2008-02-27 21:01:00,2.32089,2.32238,2.31694,2.32238,6500000.0
2008-02-27 21:02:00,2.31879,2.32234,2.31879,2.3193,10130000.0
2008-02-27 21:03:00,2.3197,2.3222,2.3197,2.32099,7750000.0
2008-02-27 21:04:00,2.32246,2.32337,2.3185,2.32337,9130000.0
2008-02-27 21:05:00,2.32207,2.32293,2.32031,2.32264,8250000.0
2008-02-27 21:06:00,2.32201,2.32295,2.31866,2.31961,7130000.0
2008-02-27 21:07:00,2.32255,2.32263,2.31828,2.32228,10750000.0
2008-02-27 21:08:00,2.32146,2.323,2.3195,2.32187,10250000.0
2008-02-27 21:09:00,2.32208,2.32324,2.31923,2.32293,9250000.0
2008-02-27 21:10:00,2.32301,2.32345,2.3194,2.31977,11260000.0
2008-02-27 21:11:00,2.32082,2.32248,2.32002,2.32186,5750000.0
2008-02-27 21:12:00,2.32463,2.32463,2.32064,2.32106,5500000.0
2008-02-27 21:13:00,2.32453,2.32453,2.31995,2.323,8750000.0
2008-02-27 21:14:00,2.32482,2.32482,2.31986,2.31986,7750000.0
2008-02-27 21:15:00,2.32298,2.32308,2.31828,2.32143,6250000.0
2008-02-27 21:16:00,2.32056,2.32321,2.3182,2.3182,8750000.0
2008-02-27 21:17:00,2.32105,2.32407,2.31902,2.32407,8130000.0
2008-02-27 21:18:00,2.32236,2.32346,2.3187,2.32284,6250000.0
2008-02-27 21:19:00,2.3226,2.32339,2.3218,2.3228,5750000.0
2008-02-27 21:20:00,2.32417,2.32498,2.3197,2.32372,9000000.0
2008-02-27 21:21:00,2.32126,2.32418,2.32066,2.32302,11000000.0
2008-02-27 21:22:00,2.32241,2.32463,2.31824,2.32347,8250000.0
2008-02-27 21:23:00,2.32313,2.3232,2.32147,2.32147,5750000.0
2008-02-27 21:24:00,2.3237,2.32424,2.32204,2.32204,7000000.0
2008-02-27 21:25:00,2.32332,2.32514,2.3207,2.3237,10750000.0
2008-02-27 21:26:00,2.32454,2.32454,2.31801,2.32026,7380000.0
2008-02-27 21:27:00,2.32126,2.32232,2.31836,2.31836,8500000.0
2008-02-27 21:28:00,2.32209,2.32395,2.31796,2.32324,7000000.0
2008-02-27 21:29:00,2.32223,2.32387,2.31839,2.32387,6630000.0
2008-02-27 21:30:00,2.32293,2.32378,2.31895,2.32366,8760000.0
2008-02-27 21:31:00,2.32005,2.32358,2.31779,2.32046,12500000.0
2008-02-27 21:32:00,2.31972,2.32342,2.31972,2.32342,5250000.0
2008-02-27 21:33:00,2.32275,2.3238,2.31991,2.32236,5500000.0
2008-02-27 21:34:00,2.32291,2.32291,2.31942,2.32261,14000000.0
2008-02-27 21:35:00,2.31767,2.32347,2.31767,2.32342,11250000.0
2008-02-27 21:36:00,2.32309,2.32317,2.32017,2.32273,8500000.0
2008-02-27 21:37:00,2.3208,2.32409,2.31945,2.32409,7000000.0
2008-02-27 21:38:00,2.3204,2.32321,2.31934,2.32085,10000000.0
2008-02-27 21:39:00,2.32356,2.32389,2.31818,2.32389,10880000.0
2008-02-27 21:40:00,2.32321,2.32364,2.32025,2.3232,5500000.0
2008-02-27 21:41:00,2.31948,2.32313,2.31915,2.31915,6250000.0
2008-02-27 21:42:00,2.3232,2.3232,2.32011,2.32011,6750000.0
2008-02-27 21:43:00,2.32252,2.32284,2.32084,2.32241,8250000.0
2008-02-27 21:44:00,2.32225,2.32253,2.32086,2.32088,6010000.0
2008-02-27 21:45:00,2.32338,2.32338,2.31945,2.32151,9000000.0
2008-02-27 21:46:00,2.32323,2.32323,2.31706,2.32208,8130000.0
2008-02-27 21:47:00,2.3232,2.3232,2.31964,2.32278,8250000.0
2008-02-27 21:48:00,2.32166,2.3237,2.31805,2.32152,11890000.0
2008-02-27 21:49:00,2.31975,2.32215,2.31929,2.31929,5750000.0
2008-02-27 21:50:00,2.31983,2.3234,2.31983,2.3234,9250000.0
2008-02-27 21:51:00,2.32252,2.32368,2.31943,2.31944,9250000.0
2008-02-27 21:52:00,2.319,2.32111,2.31813,2.32019,5880000.0
2008-02-27 21:53:00,2.32155,2.32155,2.31811,2.31811,7750000.0
2008-02-27 21:54:00,2.32075,2.32217,2.31919,2.32162,7880000.0
2008-02-27 21:55:00,2.3159,2.32145,2.3159,2.31846,8880000.0
2008-02-27 21:56:00,2.32051,2.32218,2.31736,2.31868,7630000.0
2008-02-27 21:57:00,2.31965,2.32206,2.31953,2.32048,7750000.0
2008-02-27 21:58:00,2.32018,2.32185,2.31593,2.32138,8130000.0
2008-02-27 21:59:00,2.32058,2.32129,2.31658,2.31658,10880000.0
2008-02-27 22:00:00,2.32151,2.32151,2.31827,2.31964,6250000.0
2008-02-27 22:01:00,2.31997,2.3213,2.31754,2.3213,7500000.0
2008-02-27 22:02:00,2.32052,2.32168,2.31679,2.32168,6380000.0
2008-02-27 22:03:00,2.32106,2.32122,2.31592,2.31908,8500000.0
2008-02-27 22:04:00,2.31623,2.32256,2.31623,2.32256,6750000.0
2008-02-27 22:05:00,2.32029,2.32149,2.3155,2.3155,5500000.0
2008-02-27 22:06:00,2.32163,2.32189,2.31727,2.32189,8500000.0
2008-02-27 22:07:00,2.32021,2.32182,2.31685,2.32182,7750000.0
2008-02-27 22:08:00,2.32132,2.32269,2.3204,2.32269,6250000.0
2008-02-27 22:09:00,2.32258,2.32258,2.3169,2.31804,12250000.0
2008-02-27 22:10:00,2.32136,2.32228,2.31696,2.32004,11250000.0
2008-02-27 22:11:00,2.3172,2.32069,2.31539,2.32028,7880000.0
2008-02-27 22:12:00,2.31815,2.32218,2.31815,2.32218,5250000.0
2008-02-27 22:13:00,2.32164,2.32194,2.31552,2.32153,6250000.0
2008-02-27 22:14:00,2.31828,2.32208,2.31828,2.31866,5880000.0
2008-02-27 22:15:00,2.31943,2.32362,2.31943,2.32284,16000000.0
2008-02-27 22:16:00,2.32187,2.32187,2.318,2.32146,7750000.0
2008-02-27 22:17:00,2.31937,2.32195,2.31563,2.32103,11630000.0
2008-02-27 22:18:00,2.31926,2.32098,2.3191,2.31949,6750000.0
2008-02-27 22:19:00,2.31898,2.32047,2.31898,2.31991,7880000.0
2008-02-27 22:20:00,2.31801,2.321,2.31601,2.31601,8750000.0
2008-02-27 22:21:00,2.3206,2.32072,2.31885,2.31885,7750000.0
2008-02-27 22:22:00,2.31968,2.32152,2.31788,2.32152,10750000.0
2008-02-27 22:23:00,2.32128,2.32177,2.3165,2.3165,10000000.0
2008-02-27 22:24:00,2.31945,2.32142,2.31543,2.3201,6500000.0
2008-02-27 22:25:00,2.31889,2.32169,2.31864,2.32108,6500000.0
2008-02-27 22:26:00,2.31892,2.32125,2.31869,2.32122,6750000.0
2008-02-27 22:27:00,2.31968,2.32177,2.31725,2.31759,6250000.0
2008-02-27 22:28:00,2.32179,2.32179,2.31841,2.31929,11630000.0
2008-02-27 22:29:00,2.31949,2.32107,2.31859,2.32085,8260000.0
2008-02-27 22:30:00,2.3199,2.3199,2.31356,2.31988,7250000.0
2008-02-27 22:31:00,2.32029,2.32121,2.31602,2.32104,12630000.0
2008-02-27 22:32:00,2.31757,2.32018,2.31713,2.32018,9250000.0
2008-02-27 22:33:00,2.31919,2.32088,2.31374,2.31374,10380000.0
2008-02-27 22:34:00,2.32155,2.32155,2.31799,2.31848,5880000.0
2008-02-27 22:35:00,2.31521,2.32071,2.31521,2.31873,6250000.0
2008-02-27 22:36:00,2.31856,2.31991,2.31725,2.31952,5880000.0
2008-02-27 22:37:00,2.32105,2.32105,2.31534,2.32014,8000000.0
2008-02-27 22:38:00,2.32013,2.32027,2.31604,2.31759,6250000.0
2008-02-27 22:39:00,2.31831,2.32086,2.31622,2.31622,6000000.0
2008-02-27 22:40:00,2.3197,2.3197,2.3161,2.31822,5750000.0
2008-02-27 22:41:00,2.31958,2.31976,2.31618,2.31714,7500000.0
2008-02-27 22:42:00,2.31699,2.31831,2.3145,2.3145,7000000.0
2008-02-27 22:43:00,2.31264,2.31944,2.31264,2.31944,12250000.0
2008-02-27 22:44:00,2.31645,2.319,2.31471,2.31814,8500000.0
2008-02-27 22:45:00,2.31934,2.31947,2.31604,2.31936,7000000.0
2008-02-27 22:46:00,2.3178,2.3195,2.31355,2.31882,5500000.0
2008-02-27 22:47:00,2.31899,2.31951,2.31406,2.31951,8000000.0
2008-02-27 22:48:00,2.31672,2.31885,2.31538,2.31885,9630000.0
2008-02-27 22:49:00,2.31805,2.31805,2.31375,2.31375,6000000.0
2008-02-27 22:50:00,2.31826,2.31956,2.31533,2.31906,12000000.0
2008-02-27 22:51:00,2.31608,2.32066,2.31608,2.32046,11750000.0
2008-02-27 22:52:00,2.31563,2.31843,2.31398,2.31825,9250000.0
2008-02-27 22:53:00,2.31849,2.3185,2.31467,2.31584,6880000.0
2008-02-27 22:54:00,2.31793,2.31886,2.31504,2.31874,11000000.0
2008-02-27 22:55:00,2.31804,2.31922,2.31637,2.31744,11130000.0
2008-02-27 22:56:00,2.31855,2.31915,2.31376,2.31915,10500000.0
2008-02-27 22:57:00,2.31819,2.3186,2.31421,2.31812,5500000.0
2008-02-27 22:58:00,2.31668,2.31971,2.31468,2.31932,7000000.0
2008-02-27 22:59:00,2.31772,2.3191,2.31649,2.31867,6500000.0
2008-02-27 23:00:00,2.31697,2.3179,2.31452,2.31694,6750000.0
2008-02-27 23:01:00,2.31749,2.32072,2.31517,2.32072,12250000.0
2008-02-27 23:02:00,2.31603,2.31902,2.31364,2.31902,8010000.0
2008-02-27 23:03:00,2.31947,2.31947,2.31577,2.31884,7000000.0
2008-02-27 23:04:00,2.31828,2.31919,2.3146,2.31913,9000000.0
2008-02-27 23:05:00,2.31764,2.31851,2.31591,2.31756,5500000.0
2008-02-27 23:06:00,2.31508,2.31911,2.31508,2.31911,8500000.0
2008-02-27 23:07:00,2.31741,2.3185,2.31209,2.31732,9000000.0
2008-02-27 23:08:00,2.31775,2.31976,2.31679,2.31967,10130000.0
2008-02-27 23:09:00,2.31937,2.31971,2.31768,2.31971,8750000.0
2008-02-27 23:10:00,2.31888,2.31947,2.31591,2.31643,11000000.0
2008-02-27 23:11:00,2.31914,2.3197,2.3161,2.31736,8500000.0
2008-02-27 23:12:00,2.32014,2.32014,2.31185,2.31784,8250000.0
2008-02-27 23:13:00,2.31985,2.31999,2.3167,2.31815,9250000.0
2008-02-27 23:14:00,2.31922,2.32114,2.31635,2.31911,9750000.0
2008-02-27 23:15:00,2.31314,2.32031,2.31314,2.32031,6500000.0
2008-02-27 23:16:00,2.32017,2.32086,2.31724,2.32086,10750000.0
2008-02-27 23:17:00,2.32118,2.32118,2.31879,2.32039,5630000.0
2008-02-27 23:18:00,2.31974,2.32117,2.31912,2.31961,8500000.0
2008-02-27 23:19:00,2.31783,2.32128,2.31717,2.31934,9250000.0
2008-02-27 23:20:00,2.32047,2.32128,2.31601,2.32128,10750000.0
2008-02-27 23:21:00,2.31923,2.32123,2.31612,2.32123,8380000.0
2008-02-27 23:22:00,2.31982,2.32142,2.31671,2.32109,8250000.0
2008-02-27 23:23:00,2.32012,2.32065,2.31433,2.32056,9250000.0
2008-02-27 23:24:00,2.32001,2.32134,2.31637,2.32134,5880000.0
2008-02-27 23:25:00,2.3217,2.32236,2.31699,2.31924,6500000.0
2008-02-27 23:26:00,2.31953,2.32167,2.31829,2.31829,8750000.0
2008-02-27 23:27:00,2.32235,2.32235,2.31869,2.32059,5630000.0
2008-02-27 23:28:00,2.32068,2.32148,2.31782,2.3197,9750000.0
2008-02-27 23:29:00,2.32014,2.32196,2.31967,2.32196,9130000.0
2008-02-27 23:30:00,2.31671,2.32183,2.31575,2.32183,7500000.0
2008-02-27 23:31:00,2.32052,2.32204,2.31704,2.31704,8000000.0
2008-02-27 23:32:00,2.31917,2.32128,2.31706,2.31857,7250000.0
2008-02-27 23:33:00,2.32095,2.32179,2.31698,2.32173,7500000.0
2008-02-27 23:34:00,2.32079,2.32193,2.31672,2.32176,11500000.0
2008-02-27 23:35:00,2.32199,2.32199,2.3167,2.31795,10250000.0
2008-02-27 23:36:00,2.32175,2.32175,2.31737,2.32053,9130000.0
2008-02-27 23:37:00,2.32048,2.32123,2.31719,2.32028,9250000.0
2008-02-27 23:38:00,2.32156,2.32175,2.31976,2.32092,5880000.0
2008-02-27 23:39:00,2.31842,2.32186,2.31842,2.32106,10500000.0
2008-02-27 23:40:00,2.31974,2.32137,2.31895,2.32127,8000000.0
2008-02-27 23:41:00,2.32041,2.32071,2.31748,2.31993,8380000.0
2008-02-27 23:42:00,2.31946,2.32007,2.31466,2.32,7250000.0
2008-02-27 23:43:00,2.31803,2.31997,2.31677,2.31997,6250000.0
2008-02-27 23:44:00,2.32048,2.32048,2.31458,2.31458,5750000.0
2008-02-27 23:45:00,2.3185,2.3199,2.31567,2.31567,6630000.0
2008-02-27 23:46:00,2.31703,2.32066,2.31703,2.32066,5250000.0
2008-02-27 23:47:00,2.31767,2.32062,2.31599,2.32013,8000000.0
2008-02-27 23:48:00,2.31679,2.32113,2.31679,2.32113,5750000.0
2008-02-27 23:49:00,2.31794,2.31963,2.31421,2.31421,8000000.0
2008-02-27 23:50:00,2.31994,2.32073,2.31432,2.31936,7630000.0
2008-02-27 23:51:00,2.32112,2.3216,2.31611,2.32135,7000000.0
2008-02-27 23:52:00,2.32029,2.32118,2.31771,2.31771,6500000.0
2008-02-27 23:53:00,2.31709,2.32038,2.31397,2.31814,7880000.0
2008-02-27 23:54:00,2.3184,2.32158,2.31749,2.3192,9140000.0
2008-02-27 23:55:00,2.32108,2.3216,2.31786,2.31786,11380000.0
2008-02-27 23:56:00,2.31993,2.32105,2.31718,2.31718,6750000.0
2008-02-27 23:57:00,2.32181,2.32181,2.31768,2.32028,12250000.0
2008-02-27 23:58:00,2.32087,2.32087,2.31595,2.31978,9000000.0
2008-02-27 23:59:00,2.32073,2.32073,2.31771,2.31881,10250000.0
2008-02-28 00:00:00,2.32125,2.32132,2.31982,2.32035,8500000.0
2008-02-28 00:01:00,2.31947,2.32057,2.31681,2.31681,7250000.0
2008-02-28 00:02:00,2.32067,2.32118,2.31894,2.32107,8380000.0
2008-02-28 00:03:00,2.31817,2.31967,2.31523,2.31845,12880000.0
2008-02-28 00:04:00,2.31844,2.32115,2.31844,2.31974,11000000.0
2008-02-28 00:05:00,2.3214,2.32189,2.31935,2.31935,4500000.0
2008-02-28 00:06:00,2.32145,2.3221,2.3162,2.32202,9380000.0
2008-02-28 00:07:00,2.3188,2.32241,2.31766,2.32101,9000000.0
2008-02-28 00:08:00,2.3199,2.32218,2.31724,2.32138,9000000.0
2008-02-28 00:09:00,2.32304,2.32304,2.31734,2.31888,7130000.0
2008-02-28 00:10:00,2.31662,2.32223,2.31613,2.32064,8750000.0
2008-02-28 00:11:00,2.31868,2.32203,2.31868,2.32161,11000000.0
2008-02-28 00:12:00,2.32241,2.32241,2.31993,2.32135,8250000.0
2008-02-28 00:13:00,2.32075,2.3212,2.31845,2.31924,8500000.0
2008-02-28 00:14:00,2.32179,2.3236,2.31914,2.32108,10250000.0
2008-02-28 00:15:00,2.32193,2.32193,2.31887,2.32171,7000000.0
2008-02-28 00:16:00,2.31809,2.32031,2.31809,2.31836,6500000.0
2008-02-28 00:17:00,2.32075,2.32176,2.31622,2.31778,6500000.0
2008-02-28 00:18:00,2.32108,2.32121,2.31774,2.32121,5500000.0
2008-02-28 00:19:00,2.32091,2.32187,2.31869,2.3204,9500000.0
2008-02-28 00:20:00,2.31814,2.32117,2.31814,2.32103,10250000.0
2008-02-28 00:21:00,2.32018,2.32181,2.31639,2.32047,5750000.0
2008-02-28 00:22:00,2.32148,2.32148,2.31878,2.31878,5250000.0
2008-02-28 00:23:00,2.3169,2.32078,2.3169,2.32052,7250000.0
2008-02-28 00:24:00,2.31923,2.32127,2.31829,2.32112,7000000.0
2008-02-28 00:26:00,2.31931,2.3221,2.31931,2.32144,6380000.0
2008-02-28 00:27:00,2.31745,2.32134,2.31633,2.32009,9000000.0
2008-02-28 00:28:00,2.32035,2.32151,2.31804,2.32082,6510000.0
2008-02-28 00:29:00,2.32186,2.32276,2.3165,2.32188,15000000.0
2008-02-28 00:30:00,2.319,2.32028,2.31449,2.31782,10000000.0
2008-02-28 00:31:00,2.31427,2.31985,2.31427,2.31963,8500000.0
2008-02-28 00:32:00,2.3205,2.32141,2.31614,2.32057,10500000.0
2008-02-28 00:33:00,2.31958,2.32001,2.31476,2.32001,5500000.0
2008-02-28 00:34:00,2.32116,2.32142,2.31739,2.31871,8000000.0
2008-02-28 00:35:00,2.32049,2.32127,2.31512,2.31922,8250000.0
2008-02-28 00:36:00,2.32023,2.32039,2.31509,2.31709,10880000.0
2008-02-28 00:37:00,2.32017,2.32068,2.31778,2.32068,9250000.0
2008-02-28 00:38:00,2.32053,2.32065,2.31526,2.32049,9500000.0
2008-02-28 00:39:00,2.31734,2.31973,2.31322,2.31322,6000000.0
2008-02-28 00:40:00,2.31842,2.3194,2.31495,2.3194,7750000.0
2008-02-28 00:41:00,2.32009,2.32022,2.31698,2.31986,6000000.0
2008-02-28 00:42:00,2.32118,2.32124,2.31758,2.32103,11250000.0
2008-02-28 00:43:00,2.31356,2.32151,2.31356,2.32151,7500000.0
2008-02-28 00:44:00,2.31351,2.32164,2.31351,2.32149,5500000.0
2008-02-28 00:45:00,2.31872,2.32098,2.3166,2.32097,10500000.0
2008-02-28 00:46:00,2.32201,2.32201,2.31843,2.31943,12130000.0
2008-02-28 00:47:00,2.31846,2.32051,2.31801,2.31945,6000000.0
2008-02-28 00:48:00,2.31739,2.32155,2.31739,2.32074,5500000.0
2008-02-28 00:49:00,2.3186,2.32127,2.31843,2.31962,5500000.0
2008-02-28 00:50:00,2.32125,2.32201,2.3178,2.32075,9250000.0
2008-02-28 00:51:00,2.31678,2.32151,2.31607,2.31917,8000000.0
2008-02-28 00:52:00,2.31967,2.32093,2.31736,2.32047,5500000.0
2008-02-28 00:53:00,2.32047,2.32067,2.31546,2.31723,17500000.0
2008-02-28 00:54:00,2.31931,2.3215,2.31889,2.3215,6750000.0
2008-02-28 00:55:00,2.31965,2.32161,2.31739,2.31815,9750000.0
2008-02-28 00:56:00,2.32188,2.32188,2.319,2.319,5500000.0
2008-02-28 00:57:00,2.32013,2.3212,2.31917,2.3212,7750000.0
2008-02-28 00:58:00,2.31912,2.32051,2.31703,2.31703,9250000.0
2008-02-28 00:59:00,2.31878,2.32144,2.31878,2.32134,9000000.0
2008-02-28 01:00:00,2.32136,2.32136,2.31394,2.31736,6250000.0
2008-02-28 01:01:00,2.31868,2.32114,2.31868,2.31961,10000000.0
2008-02-28 01:02:00,2.31681,2.32102,2.31681,2.32017,12750000.0
2008-02-28 01:03:00,2.32023,2.32091,2.31456,2.31879,13000000.0
2008-02-28 01:04:00,2.31988,2.32196,2.31358,2.31989,13500000.0
2008-02-28 01:05:00,2.32127,2.3228,2.31649,2.32049,11000000.0
2008-02-28 01:06:00,2.32132,2.32132,2.31892,2.3204,7380000.0
2008-02-28 01:07:00,2.31672,2.32093,2.31672,2.31673,8750000.0
2008-02-28 01:08:00,2.31861,2.32045,2.31679,2.32045,10000000.0
2008-02-28 01:09:00,2.31751,2.32105,2.31751,2.32105,6750000.0
2008-02-28 01:10:00,2.31938,2.32152,2.31882,2.31882,7000000.0
2008-02-28 01:11:00,2.32017,2.32122,2.31861,2.32093,9130000.0
2008-02-28 01:12:00,2.31951,2.32151,2.31951,2.32076,7250000.0
2008-02-28 01:13:00,2.31938,2.32079,2.31673,2.31932,8750000.0
2008-02-28 01:14:00,2.31921,2.32003,2.31486,2.31997,8750000.0
2008-02-28 01:15:00,2.3203,2.3203,2.31658,2.31953,5250000.0
2008-02-28 01:16:00,2.32221,2.32233,2.31808,2.32222,10750000.0
2008-02-28 01:17:00,2.31978,2.3203,2.3158,2.31809,6750000.0
2008-02-28 01:18:00,2.31764,2.3218,2.31764,2.31955,7250000.0
2008-02-28 01:19:00,2.31974,2.31974,2.31799,2.31799,6000000.0
2008-02-28 01:20:00,2.32094,2.32094,2.3164,2.31841,10000000.0
2008-02-28 01:21:00,2.32033,2.32087,2.31603,2.31603,11130000.0
2008-02-28 01:22:00,2.31729,2.32071,2.31494,2.31494,12000000.0
2008-02-28 01:23:00,2.31878,2.32178,2.3176,2.31866,10250000.0
2008-02-28 01:24:00,2.31844,2.32005,2.31556,2.32005,9500000.0
2008-02-28 01:25:00,2.31696,2.32011,2.31393,2.31681,10880000.0
2008-02-28 01:26:00,2.31896,2.32059,2.31663,2.31841,11000000.0
2008-02-28 01:27:00,2.31561,2.31994,2.31409,2.31834,9630000.0
2008-02-28 01:28:00,2.31788,2.32007,2.31788,2.31803,7500000.0
2008-02-28 01:29:00,2.31915,2.32009,2.31638,2.31681,9250000.0
2008-02-28 01:30:00,2.31868,2.32096,2.31868,2.31965,8250000.0
2008-02-28 01:31:00,2.3192,2.32122,2.31635,2.31944,9880000.0
2008-02-28 01:32:00,2.31957,2.3215,2.31952,2.31952,5750000.0
2008-02-28 01:33:00,2.3187,2.31891,2.31578,2.31851,8000000.0
2008-02-28 01:34:00,2.31846,2.32035,2.31362,2.31963,8500000.0
2008-02-28 01:35:00,2.31968,2.32125,2.31636,2.31636,5380000.0
2008-02-28 01:36:00,2.31746,2.31952,2.31503,2.31503,5000000.0
2008-02-28 01:37:00,2.32103,2.3212,2.31591,2.32092,14630000.0
2008-02-28 01:38:00,2.31943,2.32049,2.31844,2.31928,5250000.0
2008-02-28 01:39:00,2.32016,2.32016,2.31296,2.31865,5750000.0
2008-02-28 01:41:00,2.3194,2.31979,2.31513,2.31513,7000000.0
2008-02-28 01:42:00,2.31509,2.32044,2.31509,2.32044,5750000.0
2008-02-28 01:43:00,2.32011,2.32161,2.31817,2.31924,7000000.0
2008-02-28 01:44:00,2.3194,2.31975,2.31866,2.31866,9000000.0
2008-02-28 01:45:00,2.3171,2.32006,2.31703,2.31703,8500000.0
2008-02-28 01:46:00,2.31896,2.32042,2.31759,2.31973,13250000.0
2008-02-28 01:47:00,2.31918,2.3209,2.31604,2.3209,9250000.0
2008-02-28 01:48:00,2.31939,2.32039,2.31639,2.31932,8750000.0
2008-02-28 01:49:00,2.31796,2.32061,2.31542,2.32061,9000000.0
2008-02-28 01:50:00,2.3166,2.32045,2.3166,2.31798,6750000.0
2008-02-28 01:51:00,2.3204,2.3204,2.31732,2.31941,8250000.0
2008-02-28 01:52:00,2.31981,2.32045,2.31735,2.31803,8250000.0
2008-02-28 01:53:00,2.31959,2.32193,2.31959,2.32033,8750000.0
2008-02-28 01:54:00,2.32005,2.32198,2.317,2.317,13250000.0
2008-02-28 01:55:00,2.32131,2.3229,2.31904,2.32002,10630000.0
2008-02-28 01:56:00,2.31862,2.3213,2.31808,2.32029,5750000.0
2008-02-28 01:57:00,2.32012,2.3222,2.32012,2.32193,9750000.0
2008-02-28 01:58:00,2.32127,2.3216,2.31977,2.32119,7500000.0
2008-02-28 02:00:00,2.31978,2.32143,2.31809,2.32143,5500000.0
2008-02-28 02:01:00,2.31902,2.32049,2.31827,2.31982,10000000.0
2008-02-28 02:02:00,2.32171,2.32222,2.31792,2.32183,12750000.0
2008-02-28 02:03:00,2.32138,2.32147,2.31713,2.31917,7630000.0
2008-02-28 02:04:00,2.32005,2.32274,2.31887,2.31953,14500000.0
2008-02-28 02:05:00,2.31968,2.32194,2.31884,2.32194,6130000.0
2008-02-28 02:06:00,2.3197,2.32195,2.31607,2.31607,9000000.0
2008-02-28 02:07:00,2.31993,2.32141,2.31508,2.32141,9500000.0
2008-02-28 02:08:00,2.32023,2.32152,2.31956,2.32152,6000000.0
2008-02-28 02:09:00,2.32159,2.32231,2.31676,2.31676,12630000.0
2008-02-28 02:10:00,2.32036,2.32224,2.31971,2.3203,8500000.0
2008-02-28 02:11:00,2.32075,2.32075,2.31461,2.31461,7500000.0
2008-02-28 02:12:00,2.32075,2.32087,2.31904,2.32003,9250000.0
2008-02-28 02:13:00,2.31703,2.32133,2.31697,2.31898,8750000.0
2008-02-28 02:14:00,2.32028,2.32109,2.31482,2.32088,11250000.0
2008-02-28 02:15:00,2.31882,2.32119,2.31513,2.31878,16000000.0
2008-02-28 02:16:00,2.3209,2.32189,2.316,2.31896,10750000.0
2008-02-28 02:17:00,2.31802,2.32149,2.31704,2.31999,6750000.0
2008-02-28 02:18:00,2.32036,2.32112,2.31767,2.31893,10000000.0
2008-02-28 02:19:00,2.31967,2.32144,2.31786,2.3205,9380000.0
2008-02-28 02:20:00,2.32099,2.32099,2.31682,2.31876,5500000.0
2008-02-28 02:21:00,2.319,2.32132,2.31805,2.32132,7250000.0
2008-02-28 02:22:00,2.31968,2.31968,2.31779,2.31833,6380000.0
2008-02-28 02:23:00,2.3199,2.32163,2.31863,2.32163,6750000.0
2008-02-28 02:24:00,2.3192,2.32055,2.31521,2.32055,9250000.0
2008-02-28 02:25:00,2.3164,2.3209,2.31486,2.31663,6380000.0
2008-02-28 02:26:00,2.32238,2.32238,2.31763,2.32149,5250000.0
2008-02-28 02:27:00,2.32163,2.32163,2.31627,2.31918,11380000.0
2008-02-28 02:28:00,2.32026,2.32104,2.31492,2.32104,7000000.0
2008-02-28 02:29:00,2.31777,2.32198,2.31777,2.32179,6750000.0
2008-02-28 02:30:00,2.32196,2.32196,2.3194,2.32141,5880000.0
2008-02-28 02:32:00,2.32275,2.32275,2.31884,2.32243,5260000.0
2008-02-28 02:33:00,2.31653,2.32001,2.3125,2.3125,15510000.0
2008-02-28 02:34:00,2.31806,2.32177,2.31806,2.32011,9000000.0
2008-02-28 02:35:00,2.32202,2.32202,2.31783,2.31923,9000000.0
2008-02-28 02:36:00,2.3204,2.32174,2.31599,2.32174,8250000.0
2008-02-28 02:37:00,2.32093,2.32093,2.31704,2.32011,11380000.0
2008-02-28 02:38:00,2.31539,2.32075,2.31469,2.31842,7130000.0
2008-02-28 02:39:00,2.31667,2.32139,2.31667,2.31676,6250000.0
2008-02-28 02:40:00,2.32235,2.32235,2.31777,2.31893,8880000.0
2008-02-28 02:41:00,2.31706,2.32223,2.31702,2.32223,12250000.0
2008-02-28 02:43:00,2.321,2.32108,2.31724,2.31895,10250000.0
2008-02-28 02:44:00,2.31869,2.32088,2.31805,2.32088,8630000.0
2008-02-28 02:45:00,2.31807,2.32135,2.31535,2.32135,6000000.0
2008-02-28 02:46:00,2.31836,2.32125,2.31836,2.3186,9880000.0
2008-02-28 02:47:00,2.31968,2.32083,2.31825,2.31862,7000000.0
2008-02-28 02:48:00,2.31931,2.32083,2.31447,2.31834,14750000.0
2008-02-28 02:49:00,2.3203,2.32099,2.31947,2.32099,7750000.0
2008-02-28 02:50:00,2.31955,2.32104,2.31782,2.31871,8500000.0
2008-02-28 02:51:00,2.32004,2.32119,2.31901,2.32119,5630000.0
2008-02-28 02:52:00,2.31845,2.32167,2.31845,2.32167,7750000.0
2008-02-28 02:53:00,2.31947,2.32216,2.31926,2.3216,7130000.0
2008-02-28 02:54:00,2.31969,2.32197,2.31815,2.31924,6000000.0
2008-02-28 02:55:00,2.3214,2.3214,2.31972,2.32111,5750000.0
2008-02-28 02:56:00,2.32058,2.32108,2.31822,2.31976,10750000.0
2008-02-28 02:57:00,2.31939,2.32124,2.31721,2.31989,11000000.0
2008-02-28 02:58:00,2.32162,2.32162,2.31812,2.31873,5880000.0
2008-02-28 02:59:00,2.31871,2.32156,2.31732,2.32124,11250000.0
2008-02-28 03:00:00,2.32039,2.32055,2.31602,2.31959,7500000.0
2008-02-28 03:01:00,2.31741,2.32094,2.31624,2.3208,14500000.0
2008-02-28 03:02:00,2.32202,2.32202,2.31805,2.32045,8500000.0
2008-02-28 03:03:00,2.31966,2.32146,2.31792,2.31836,9630000.0
2008-02-28 03:04:00,2.31953,2.32168,2.31883,2.32029,7000000.0
2008-02-28 03:05:00,2.31634,2.32079,2.31634,2.31848,8500000.0
2008-02-28 03:06:00,2.31624,2.3204,2.31624,2.31849,14750000.0
2008-02-28 03:07:00,2.32061,2.32069,2.31703,2.31703,7380000.0
2008-02-28 03:08:00,2.31964,2.32147,2.31707,2.31998,9760000.0
2008-02-28 03:09:00,2.3199,2.32087,2.3183,2.3183,5500000.0
2008-02-28 03:10:00,2.31714,2.32101,2.31714,2.32089,12000000.0
2008-02-28 03:11:00,2.31843,2.32073,2.31498,2.3169,8500000.0
2008-02-28 03:12:00,2.3203,2.32109,2.31604,2.32109,5880000.0
2008-02-28 03:13:00,2.31803,2.32174,2.31656,2.32138,7000000.0
2008-02-28 03:14:00,2.31986,2.32275,2.31645,2.32265,5500000.0
2008-02-28 03:15:00,2.32138,2.322,2.31614,2.31614,6750000.0
2008-02-28 03:16:00,2.32059,2.32208,2.318,2.32208,10000000.0
2008-02-28 03:17:00,2.32198,2.32201,2.31854,2.31973,8380000.0
2008-02-28 03:18:00,2.31851,2.32004,2.31851,2.31919,7750000.0
2008-02-28 03:19:00,2.32122,2.32148,2.31932,2.32002,5500000.0
2008-02-28 03:20:00,2.31931,2.32141,2.31931,2.3204,5750000.0
2008-02-28 03:21:00,2.32051,2.32217,2.31938,2.32039,11250000.0
2008-02-28 03:22:00,2.32128,2.32455,2.31847,2.31881,8500000.0
2008-02-28 03:23:00,2.32076,2.32334,2.31729,2.32201,10000000.0
2008-02-28 03:24:00,2.32147,2.32211,2.31885,2.31917,12750000.0
2008-02-28 03:25:00,2.32162,2.32315,2.31951,2.31969,10250000.0
2008-02-28 03:26:00,2.3211,2.32262,2.31707,2.32134,6250000.0
2008-02-28 03:27:00,2.32039,2.32332,2.31583,2.32164,8000000.0
2008-02-28 03:28:00,2.32206,2.32322,2.32039,2.32304,6250000.0
2008-02-28 03:29:00,2.32227,2.32346,2.32101,2.32101,10000000.0
2008-02-28 03:30:00,2.32062,2.32278,2.31737,2.32278,10250000.0
2008-02-28 03:31:00,2.32012,2.32323,2.31878,2.32323,11750000.0
2008-02-28 03:32:00,2.32136,2.32295,2.31932,2.32094,6630000.0
2008-02-28 03:33:00,2.31969,2.3243,2.31969,2.32384,9130000.0
2008-02-28 03:34:00,2.3191,2.32404,2.31655,2.32174,9750000.0
2008-02-28 03:35:00,2.32401,2.32486,2.32264,2.32442,6750000.0
2008-02-28 03:36:00,2.32489,2.32489,2.31768,2.32273,6510000.0
2008-02-28 03:37:00,2.32378,2.32389,2.32131,2.32379,10000000.0
2008-02-28 03:38:00,2.32413,2.32413,2.32135,2.32301,8750000.0
2008-02-28 03:39:00,2.32185,2.32358,2.32004,2.32314,10760000.0
2008-02-28 03:40:00,2.31967,2.32307,2.31967,2.32307,10250000.0
2008-02-28 03:41:00,2.32161,2.32273,2.31926,2.31926,8750000.0
2008-02-28 03:42:00,2.31984,2.32198,2.31984,2.32087,6500000.0
2008-02-28 03:43:00,2.32325,2.32325,2.31895,2.31895,13250000.0
2008-02-28 03:44:00,2.32345,2.32345,2.31947,2.32109,7750000.0
2008-02-28 03:45:00,2.32303,2.32401,2.32175,2.32299,9000000.0
2008-02-28 03:46:00,2.32129,2.3234,2.32013,2.32013,7000000.0
2008-02-28 03:47:00,2.32213,2.32352,2.32176,2.32267,5500000.0
2008-02-28 03:48:00,2.32191,2.32374,2.32039,2.32236,7250000.0
2008-02-28 03:49:00,2.31805,2.32443,2.31805,2.32334,7380000.0
2008-02-28 03:50:00,2.32053,2.3239,2.32051,2.32051,5750000.0
2008-02-28 03:51:00,2.32308,2.32356,2.32142,2.32356,8630000.0
2008-02-28 03:52:00,2.32236,2.32327,2.31904,2.32022,10750000.0
2008-02-28 03:53:00,2.32208,2.32329,2.32013,2.32328,13250000.0
2008-02-28 03:54:00,2.32278,2.32413,2.32081,2.32213,7760000.0
2008-02-28 03:55:00,2.32441,2.32441,2.31959,2.32175,12380000.0
2008-02-28 03:56:00,2.32108,2.32319,2.31962,2.32273,7250000.0
2008-02-28 03:57:00,2.3228,2.32432,2.32043,2.32432,9250000.0
2008-02-28 03:58:00,2.32429,2.32498,2.32071,2.32198,8500000.0
2008-02-28 03:59:00,2.32427,2.32427,2.31961,2.32209,7880000.0
2008-02-28 04:00:00,2.32365,2.3256,2.31921,2.32347,5880000.0
2008-02-28 04:01:00,2.32257,2.32379,2.31863,2.32379,6000000.0
2008-02-28 04:02:00,2.32348,2.3238,2.31996,2.32328,10880000.0
2008-02-28 04:03:00,2.32123,2.32304,2.3189,2.31921,10000000.0
2008-02-28 04:04:00,2.32254,2.32364,2.31739,2.32364,10000000.0
2008-02-28 04:05:00,2.32416,2.32416,2.32193,2.32371,8130000.0
2008-02-28 04:06:00,2.32195,2.32301,2.32043,2.32261,9750000.0
2008-02-28 04:07:00,2.31953,2.32394,2.31946,2.32201,8750000.0
2008-02-28 04:08:00,2.32269,2.32357,2.31875,2.32357,11750000.0
2008-02-28 04:09:00,2.32013,2.32376,2.32013,2.3212,8880000.0
2008-02-28 04:10:00,2.32106,2.32478,2.31892,2.32129,9250000.0
2008-02-28 04:11:00,2.323,2.32356,2.32099,2.32117,11500000.0
2008-02-28 04:12:00,2.32242,2.32439,2.32242,2.32425,7000000.0
2008-02-28 04:13:00,2.32332,2.32487,2.32118,2.32403,9250000.0
2008-02-28 04:14:00,2.3239,2.32444,2.321,2.32437,7750000.0
2008-02-28 04:15:00,2.32408,2.32528,2.32332,2.32475,5250000.0
2008-02-28 04:16:00,2.32016,2.32336,2.31871,2.32224,9250000.0
2008-02-28 04:17:00,2.32354,2.32354,2.32231,2.32231,5500000.0
2008-02-28 04:18:00,2.32409,2.32661,2.32213,2.32291,6630000.0
2008-02-28 04:19:00,2.32518,2.32518,2.31941,2.31941,10630000.0
2008-02-28 04:20:00,2.32312,2.32472,2.31985,2.32227,8750000.0
2008-02-28 04:21:00,2.32257,2.32262,2.32072,2.32072,8380000.0
2008-02-28 04:22:00,2.32312,2.32455,2.32136,2.32231,11250000.0
2008-02-28 04:23:00,2.32283,2.32441,2.32093,2.32313,11510000.0
2008-02-28 04:24:00,2.32238,2.32478,2.32039,2.32353,6500000.0
2008-02-28 04:25:00,2.32233,2.32374,2.31835,2.32164,8000000.0
2008-02-28 04:26:00,2.3218,2.32377,2.3194,2.3194,12500000.0
2008-02-28 04:27:00,2.32269,2.32313,2.32068,2.32108,5500000.0
2008-02-28 04:28:00,2.32329,2.32517,2.31923,2.32024,15000000.0
2008-02-28 04:29:00,2.32225,2.32545,2.31931,2.32243,9250000.0
2008-02-28 04:30:00,2.32047,2.32534,2.31697,2.32534,6750000.0
2008-02-28 04:31:00,2.32395,2.32395,2.31762,2.31762,7750000.0
2008-02-28 04:32:00,2.32379,2.3245,2.31927,2.3245,10630000.0
2008-02-28 04:33:00,2.32332,2.32332,2.3177,2.32305,5250000.0
2008-02-28 04:34:00,2.32183,2.32501,2.32148,2.32148,5500000.0
2008-02-28 04:35:00,2.32024,2.32554,2.32024,2.32554,9000000.0
2008-02-28 04:36:00,2.32337,2.32337,2.31798,2.31798,9130000.0
2008-02-28 04:38:00,2.3226,2.32348,2.32049,2.32289,5250000.0
2008-02-28 04:39:00,2.32117,2.3238,2.31767,2.31767,8880000.0
2008-02-28 04:40:00,2.31646,2.32386,2.31646,2.32344,12750000.0
2008-02-28 04:41:00,2.32349,2.32395,2.31982,2.32094,13130000.0
2008-02-28 04:42:00,2.32181,2.32285,2.31787,2.3184,8000000.0
2008-02-28 04:43:00,2.3216,2.32363,2.32152,2.32309,8250000.0
2008-02-28 04:44:00,2.32093,2.32362,2.32052,2.32362,9250000.0
2008-02-28 04:45:00,2.32369,2.32369,2.31823,2.32214,7500000.0
2008-02-28 04:46:00,2.32378,2.32378,2.32012,2.32012,16010000.0
2008-02-28 04:47:00,2.32013,2.32148,2.31881,2.32148,8000000.0
2008-02-28 04:48:00,2.32146,2.32336,2.31774,2.32336,7750000.0
2008-02-28 04:49:00,2.32064,2.32254,2.31725,2.31725,5630000.0
2008-02-28 04:50:00,2.32193,2.32304,2.3183,2.32275,7750000.0
2008-02-28 04:51:00,2.32253,2.32363,2.31942,2.31992,6380000.0
2008-02-28 04:52:00,2.32015,2.32155,2.31813,2.32119,8250000.0
2008-02-28 04:53:00,2.32183,2.32207,2.32002,2.32191,7250000.0
2008-02-28 04:54:00,2.32205,2.32357,2.31982,2.32325,9500000.0
2008-02-28 04:55:00,2.32102,2.32356,2.3195,2.3195,6000000.0
2008-02-28 04:56:00,2.32322,2.326,2.32098,2.32299,6260000.0
2008-02-28 04:57:00,2.32413,2.32413,2.31707,2.31707,9750000.0
2008-02-28 04:58:00,2.32297,2.32343,2.31906,2.32058,10250000.0
2008-02-28 04:59:00,2.32506,2.32506,2.3204,2.32405,12250000.0
2008-02-28 05:00:00,2.32334,2.32435,2.32064,2.32212,9500000.0
2008-02-28 05:01:00,2.32384,2.32384,2.32023,2.32023,6500000.0
2008-02-28 05:02:00,2.32068,2.32316,2.32068,2.32215,6000000.0
2008-02-28 05:03:00,2.32176,2.32411,2.32144,2.32411,5880000.0
2008-02-28 05:04:00,2.32281,2.32321,2.3168,2.32215,7000000.0
2008-02-28 05:05:00,2.32183,2.32262,2.32183,2.32253,8000000.0
2008-02-28 05:06:00,2.32112,2.32385,2.32045,2.32385,12250000.0
2008-02-28 05:07:00,2.32144,2.32289,2.32046,2.32046,10130000.0
2008-02-28 05:08:00,2.3204,2.32265,2.3204,2.32152,8880000.0
2008-02-28 05:09:00,2.32132,2.32167,2.31787,2.321,11000000.0
2008-02-28 05:10:00,2.31812,2.32365,2.31812,2.32365,7000000.0
2008-02-28 05:11:00,2.32359,2.32408,2.3209,2.32293,7750000.0
2008-02-28 05:12:00,2.32021,2.32241,2.31761,2.32066,8500000.0
2008-02-28 05:13:00,2.32111,2.32192,2.31968,2.32073,9000000.0
2008-02-28 05:14:00,2.32274,2.32274,2.31734,2.32095,9880000.0
2008-02-28 05:15:00,2.31992,2.32285,2.31992,2.3201,5500000.0
2008-02-28 05:16:00,2.32184,2.32242,2.32059,2.32122,6250000.0
2008-02-28 05:17:00,2.31832,2.31888,2.31766,2.31863,6000000.0
2008-02-28 05:18:00,2.32113,2.32169,2.3177,2.3214,8380000.0
2008-02-28 05:19:00,2.32092,2.3222,2.31987,2.32144,10500000.0
2008-02-28 05:20:00,2.32156,2.32363,2.31844,2.32045,7380000.0
2008-02-28 05:21:00,2.32114,2.32311,2.31747,2.31846,5880000.0
2008-02-28 05:22:00,2.32167,2.32205,2.31663,2.31663,6880000.0
2008-02-28 05:23:00,2.32104,2.32205,2.31701,2.3201,6750000.0
2008-02-28 05:24:00,2.32159,2.32288,2.31675,2.32195,7000000.0
2008-02-28 05:25:00,2.32229,2.32329,2.32026,2.32329,9880000.0
2008-02-28 05:26:00,2.32129,2.32185,2.31625,2.32185,10500000.0
2008-02-28 05:27:00,2.32234,2.3225,2.31778,2.31944,15500000.0
2008-02-28 05:28:00,2.32197,2.32332,2.31958,2.32332,5250000.0
2008-02-28 05:29:00,2.32244,2.32393,2.3187,2.32286,8500000.0
2008-02-28 05:30:00,2.323,2.3261,2.32208,2.32409,7750000.0
2008-02-28 05:31:00,2.32951,2.32951,2.32042,2.32268,8000000.0
2008-02-28 05:32:00,2.32338,2.32338,2.31638,2.3228,8250000.0
2008-02-28 05:33:00,2.32383,2.32383,2.32053,2.32336,7000000.0
2008-02-28 05:34:00,2.32277,2.32277,2.31897,2.32032,6500000.0
2008-02-28 05:35:00,2.321,2.32231,2.32054,2.32121,6250000.0
2008-02-28 05:36:00,2.32331,2.32331,2.32032,2.32296,7250000.0
2008-02-28 05:37:00,2.32169,2.32253,2.31893,2.32237,5750000.0
2008-02-28 05:38:00,2.32311,2.32335,2.32172,2.32258,7000000.0
2008-02-28 05:39:00,2.32118,2.32218,2.31591,2.32179,11750000.0
2008-02-28 05:40:00,2.32134,2.32259,2.3208,2.32201,5500000.0
2008-02-28 05:41:00,2.32231,2.32313,2.31873,2.3219,6500000.0
2008-02-28 05:42:00,2.32374,2.32374,2.31646,2.32264,6380000.0
2008-02-28 05:43:00,2.32094,2.32231,2.31996,2.32231,5880000.0
2008-02-28 05:44:00,2.31741,2.3234,2.31741,2.32143,7500000.0
2008-02-28 05:45:00,2.32167,2.32308,2.32099,2.32247,8880000.0
2008-02-28 05:46:00,2.32296,2.32306,2.32008,2.32275,9000000.0
2008-02-28 05:47:00,2.3221,2.32325,2.31887,2.31907,10000000.0
2008-02-28 05:48:00,2.32176,2.32322,2.32089,2.32322,8130000.0
2008-02-28 05:49:00,2.32262,2.32431,2.32151,2.32151,10000000.0
2008-02-28 05:50:00,2.32253,2.32253,2.3146,2.31617,6250000.0
2008-02-28 05:51:00,2.32127,2.32289,2.32127,2.32277,6250000.0
2008-02-28 05:52:00,2.32348,2.32352,2.31946,2.31955,11250000.0
2008-02-28 05:53:00,2.32281,2.32297,2.31963,2.32297,7750000.0
2008-02-28 05:54:00,2.32297,2.32297,2.31865,2.3189,8500000.0
2008-02-28 05:55:00,2.32233,2.32353,2.31908,2.32263,6250000.0
2008-02-28 05:56:00,2.32362,2.32362,2.31983,2.32299,11500000.0
2008-02-28 05:57:00,2.32245,2.32298,2.32129,2.32235,7000000.0
2008-02-28 05:58:00,2.32,2.32228,2.31897,2.32087,6630000.0
2008-02-28 05:59:00,2.32099,2.32335,2.32099,2.32335,6250000.0
2008-02-28 06:00:00,2.32319,2.32354,2.31807,2.31864,9250000.0
2008-02-28 06:01:00,2.32072,2.32338,2.31939,2.32338,8750000.0
2008-02-28 06:02:00,2.32359,2.32359,2.31821,2.32073,9000000.0
2008-02-28 06:03:00,2.31711,2.32224,2.31711,2.3215,9380000.0
2008-02-28 06:04:00,2.32081,2.32299,2.31952,2.31984,9380000.0
2008-02-28 06:05:00,2.32253,2.32442,2.32033,2.32192,7500000.0
2008-02-28 06:07:00,2.32098,2.32411,2.32008,2.32411,6750000.0
2008-02-28 06:08:00,2.3214,2.32389,2.32049,2.32225,7000000.0
2008-02-28 06:09:00,2.32021,2.32021,2.31879,2.31894,5750000.0
2008-02-28 06:10:00,2.32162,2.32276,2.3186,2.32276,7000000.0
2008-02-28 06:12:00,2.32381,2.32427,2.32247,2.32355,7500000.0
2008-02-28 06:13:00,2.3198,2.32283,2.3198,2.32283,10750000.0
2008-02-28 06:14:00,2.31989,2.32312,2.31868,2.32312,8500000.0
2008-02-28 06:15:00,2.32356,2.32368,2.32132,2.32145,7000000.0
2008-02-28 06:16:00,2.32232,2.32271,2.32124,2.32173,6500000.0
2008-02-28 06:17:00,2.32319,2.32319,2.31914,2.3226,8630000.0
2008-02-28 06:18:00,2.32351,2.32351,2.31933,2.32172,5500000.0
2008-02-28 06:19:00,2.32172,2.32377,2.32168,2.32377,8630000.0
2008-02-28 06:20:00,2.32091,2.32323,2.31862,2.32109,10630000.0
2008-02-28 06:21:00,2.31973,2.32274,2.31815,2.32274,10250000.0
2008-02-28 06:22:00,2.31884,2.32189,2.31569,2.32189,14630000.0
2008-02-28 06:23:00,2.31797,2.32281,2.31797,2.32232,8000000.0
2008-02-28 06:24:00,2.32038,2.32254,2.31899,2.32254,6250000.0
2008-02-28 06:25:00,2.32133,2.3231,2.31695,2.3231,7880000.0
2008-02-28 06:26:00,2.32038,2.32182,2.31767,2.32119,10000000.0
2008-02-28 06:27:00,2.32143,2.32277,2.31818,2.32277,8630000.0
2008-02-28 06:28:00,2.32182,2.32342,2.31649,2.32342,5880000.0
2008-02-28 06:29:00,2.32111,2.32282,2.31961,2.32153,9510000.0
2008-02-28 06:30:00,2.32086,2.32261,2.31874,2.31923,6500000.0
2008-02-28 06:31:00,2.32124,2.32557,2.32008,2.32008,8250000.0
2008-02-28 06:32:00,2.32328,2.32366,2.31944,2.32078,7380000.0
2008-02-28 06:33:00,2.32179,2.32341,2.32107,2.32107,6250000.0
2008-02-28 06:34:00,2.32395,2.32395,2.3198,2.32089,8500000.0
2008-02-28 06:35:00,2.32324,2.32324,2.3173,2.32119,9250000.0
2008-02-28 06:36:00,2.32239,2.32273,2.32088,2.32088,6000000.0
2008-02-28 06:37:00,2.3224,2.32323,2.31695,2.32323,6250000.0
2008-02-28 06:38:00,2.31938,2.3231,2.31938,2.32116,9500000.0
2008-02-28 06:39:00,2.32126,2.32357,2.31994,2.32357,7500000.0
2008-02-28 06:40:00,2.32325,2.32401,2.31901,2.32401,8500000.0
2008-02-28 06:41:00,2.32171,2.32468,2.31928,2.32399,11380000.0
2008-02-28 06:42:00,2.32185,2.32314,2.31968,2.3226,6250000.0
2008-02-28 06:43:00,2.32294,2.324,2.32132,2.324,11880000.0
2008-02-28 06:44:00,2.31885,2.32333,2.31885,2.32011,5500000.0
2008-02-28 06:45:00,2.32375,2.32442,2.32042,2.32178,9000000.0
2008-02-28 06:46:00,2.32328,2.32328,2.31802,2.32157,8130000.0
2008-02-28 06:47:00,2.32365,2.32365,2.31582,2.32349,10750000.0
2008-02-28 06:48:00,2.32334,2.32383,2.32025,2.32025,8750000.0
2008-02-28 06:49:00,2.32312,2.32312,2.31803,2.32059,10000000.0
2008-02-28 06:50:00,2.32183,2.32362,2.31958,2.31958,7000000.0
2008-02-28 06:51:00,2.31988,2.32286,2.31781,2.32124,7630000.0
2008-02-28 06:52:00,2.32311,2.32374,2.32125,2.32316,6250000.0
2008-02-28 06:53:00,2.32235,2.32282,2.31775,2.32282,10000000.0
2008-02-28 06:54:00,2.3222,2.32255,2.31521,2.32104,12250000.0
2008-02-28 06:55:00,2.32031,2.32281,2.31736,2.32096,15380000.0
2008-02-28 06:56:00,2.32252,2.32252,2.31732,2.32241,5500000.0
2008-02-28 06:57:00,2.3214,2.32262,2.31874,2.32262,10630000.0
2008-02-28 06:58:00,2.32005,2.32232,2.31537,2.32232,12250000.0
2008-02-28 06:59:00,2.32054,2.32164,2.3192,2.3192,6380000.0
2008-02-28 07:00:00,2.32278,2.32325,2.31998,2.31998,5500000.0
2008-02-28 07:01:00,2.32357,2.32357,2.31912,2.32066,5500000.0
2008-02-28 07:02:00,2.32157,2.32397,2.32148,2.32148,7250000.0
2008-02-28 07:03:00,2.3207,2.32279,2.31782,2.32014,6250000.0
2008-02-28 07:04:00,2.32143,2.32316,2.31922,2.32271,12380000.0
2008-02-28 07:05:00,2.32034,2.32319,2.31738,2.32048,12000000.0
2008-02-28 07:06:00,2.32252,2.32366,2.31835,2.32359,5250000.0
2008-02-28 07:07:00,2.31906,2.32289,2.31906,2.32289,8000000.0
2008-02-28 07:08:00,2.32246,2.32246,2.32045,2.32181,6250000.0
2008-02-28 07:09:00,2.32329,2.32329,2.3201,2.32222,8500000.0
2008-02-28 07:10:00,2.32165,2.323,2.31767,2.32227,7500000.0
2008-02-28 07:11:00,2.32042,2.32298,2.3193,2.32298,9750000.0
2008-02-28 07:12:00,2.31883,2.32309,2.31883,2.32051,8750000.0
2008-02-28 07:13:00,2.32395,2.32468,2.31984,2.31984,8500000.0
2008-02-28 07:14:00,2.32181,2.32342,2.3215,2.32342,5750000.0
2008-02-28 07:15:00,2.32386,2.32386,2.31913,2.31983,8500000.0
2008-02-28 07:16:00,2.32235,2.32427,2.32087,2.32124,8500000.0
2008-02-28 07:17:00,2.32019,2.32287,2.31817,2.32287,8750000.0
2008-02-28 07:18:00,2.32261,2.32322,2.32121,2.32172,13750000.0
2008-02-28 07:19:00,2.31882,2.32387,2.31882,2.32086,5500000.0
2008-02-28 07:20:00,2.32217,2.32316,2.3211,2.32265,8630000.0
2008-02-28 07:21:00,2.32336,2.32371,2.31935,2.32032,10380000.0
2008-02-28 07:22:00,2.32262,2.32277,2.31752,2.32135,8750000.0
2008-02-28 07:23:00,2.3235,2.3235,2.32108,2.32108,10630000.0
2008-02-28 07:24:00,2.32069,2.32262,2.3203,2.32196,10250000.0
2008-02-28 07:25:00,2.32197,2.32467,2.31783,2.31888,5500000.0
2008-02-28 07:26:00,2.32248,2.32458,2.32086,2.32212,9250000.0
2008-02-28 07:27:00,2.32378,2.3238,2.31964,2.32358,11630000.0
2008-02-28 07:28:00,2.32086,2.32342,2.31858,2.32019,11250000.0
2008-02-28 07:29:00,2.32176,2.3232,2.3207,2.3232,10000000.0
2008-02-28 07:30:00,2.32154,2.32341,2.31752,2.31752,15500000.0
2008-02-28 07:31:00,2.32095,2.32365,2.31899,2.32323,13750000.0
2008-02-28 07:32:00,2.3216,2.3219,2.3186,2.32032,6630000.0
2008-02-28 07:33:00,2.32189,2.32355,2.32189,2.3234,9000000.0
2008-02-28 07:35:00,2.32223,2.32223,2.31625,2.3198,11000000.0
2008-02-28 07:36:00,2.31967,2.32388,2.31967,2.32207,7000000.0
2008-02-28 07:37:00,2.3209,2.32297,2.31857,2.31857,8510000.0
2008-02-28 07:38:00,2.32081,2.32311,2.31863,2.32267,6250000.0
2008-02-28 07:39:00,2.32171,2.32461,2.32171,2.32274,5500000.0
2008-02-28 07:40:00,2.3224,2.32317,2.31964,2.32127,8000000.0
2008-02-28 07:41:00,2.32328,2.32328,2.31939,2.32295,13380000.0
2008-02-28 07:42:00,2.31786,2.32157,2.31767,2.32087,9000000.0
2008-02-28 07:43:00,2.32242,2.3233,2.31818,2.3233,8250000.0
2008-02-28 07:44:00,2.3229,2.32337,2.31927,2.32337,6500000.0
2008-02-28 07:45:00,2.31615,2.3225,2.31615,2.3225,9750000.0
2008-02-28 07:46:00,2.31807,2.32365,2.31652,2.3231,8380000.0
2008-02-28 07:47:00,2.32311,2.3234,2.32057,2.32057,8250000.0
2008-02-28 07:48:00,2.32058,2.32205,2.31613,2.3207,8500000.0
2008-02-28 07:49:00,2.32118,2.32364,2.31941,2.32109,8880000.0
2008-02-28 07:50:00,2.31914,2.32285,2.31766,2.32285,9000000.0
2008-02-28 07:51:00,2.32112,2.32232,2.31961,2.32232,9250000.0
2008-02-28 07:52:00,2.32021,2.32321,2.31688,2.32277,9000000.0
2008-02-28 07:53:00,2.31833,2.32227,2.31762,2.32148,8750000.0
2008-02-28 07:54:00,2.3213,2.32334,2.31701,2.32334,11380000.0
2008-02-28 07:55:00,2.32024,2.3226,2.31886,2.3226,11000000.0
2008-02-28 07:56:00,2.32117,2.32195,2.31913,2.32184,9750000.0
2008-02-28 07:57:00,2.3215,2.32194,2.31616,2.32194,5500000.0
2008-02-28 07:58:00,2.32098,2.32122,2.3204,2.32049,5500000.0
2008-02-28 07:59:00,2.3194,2.32221,2.31877,2.31984,10750000.0
2008-02-28 08:00:00,2.3226,2.3226,2.31696,2.31941,5250000.0
2008-02-28 08:01:00,2.32155,2.32286,2.31554,2.32286,8500000.0
2008-02-28 08:02:00,2.32108,2.32294,2.31826,2.32294,12130000.0
2008-02-28 08:03:00,2.32103,2.32438,2.32046,2.32095,10000000.0
2008-02-28 08:04:00,2.32358,2.32358,2.31993,2.3229,13250000.0
2008-02-28 08:05:00,2.32066,2.32286,2.32001,2.32001,15880000.0
2008-02-28 08:06:00,2.32026,2.32203,2.31855,2.32201,8500000.0
2008-02-28 08:07:00,2.32193,2.32263,2.32041,2.32203,7750000.0
2008-02-28 08:08:00,2.3212,2.32262,2.3212,2.32236,5750000.0
2008-02-28 08:09:00,2.32082,2.32301,2.31793,2.32036,6250000.0
2008-02-28 08:10:00,2.32155,2.32233,2.31787,2.32132,10250000.0
2008-02-28 08:11:00,2.32278,2.32384,2.31913,2.32384,9380000.0
2008-02-28 08:12:00,2.3201,2.32023,2.31808,2.31992,8750000.0
2008-02-28 08:13:00,2.32104,2.32253,2.31857,2.32088,11130000.0
2008-02-28 08:14:00,2.32068,2.32342,2.31951,2.32342,8880000.0
2008-02-28 08:15:00,2.31996,2.32483,2.31879,2.32203,11250000.0
2008-02-28 08:16:00,2.3227,2.32301,2.31886,2.32301,10880000.0
2008-02-28 08:17:00,2.32162,2.32299,2.31913,2.32299,8880000.0
2008-02-28 08:18:00,2.31909,2.32387,2.31824,2.32338,9500000.0
2008-02-28 08:19:00,2.3212,2.32336,2.32088,2.32336,9250000.0
2008-02-28 08:20:00,2.32077,2.32202,2.31621,2.31621,12510000.0
2008-02-28 08:21:00,2.32187,2.32212,2.32082,2.32176,5500000.0
2008-02-28 08:22:00,2.32116,2.32312,2.31759,2.31849,10250000.0
2008-02-28 08:23:00,2.32131,2.32211,2.3187,2.32042,13750000.0
2008-02-28 08:24:00,2.32273,2.32273,2.32091,2.32211,5500000.0
2008-02-28 08:25:00,2.32125,2.32242,2.31797,2.32242,8380000.0
2008-02-28 08:26:00,2.32297,2.32297,2.31814,2.32044,12010000.0
2008-02-28 08:27:00,2.32187,2.32303,2.31789,2.32303,8750000.0
2008-02-28 08:28:00,2.32387,2.32457,2.31808,2.32274,8250000.0
2008-02-28 08:29:00,2.32134,2.32343,2.31815,2.32343,10000000.0
2008-02-28 08:30:00,2.32323,2.32352,2.31876,2.32352,8880000.0
2008-02-28 08:31:00,2.32278,2.32467,2.32022,2.32467,8250000.0
2008-02-28 08:32:00,2.32215,2.32408,2.31793,2.32229,7130000.0
2008-02-28 08:33:00,2.32283,2.32517,2.32049,2.32273,9630000.0
2008-02-28 08:34:00,2.32318,2.32433,2.32077,2.32124,5880000.0
2008-02-28 08:35:00,2.32127,2.32337,2.31801,2.31922,11750000.0
2008-02-28 08:36:00,2.32203,2.3237,2.32149,2.3223,8500000.0
2008-02-28 08:37:00,2.32521,2.32521,2.32246,2.32378,8750000.0
2008-02-28 08:38:00,2.3236,2.32486,2.32231,2.32419,6500000.0
2008-02-28 08:39:00,2.32412,2.32412,2.32012,2.32012,11500000.0
2008-02-28 08:40:00,2.31939,2.32391,2.31939,2.32312,8500000.0
2008-02-28 08:41:00,2.31961,2.32362,2.31961,2.32362,6750000.0
2008-02-28 08:42:00,2.32139,2.32403,2.31788,2.32403,9000000.0
2008-02-28 08:43:00,2.32455,2.32478,2.32005,2.32469,7630000.0
2008-02-28 08:44:00,2.32336,2.32472,2.32075,2.3219,5500000.0
2008-02-28 08:45:00,2.32422,2.3255,2.3199,2.32484,11130000.0
2008-02-28 08:46:00,2.32234,2.32409,2.31525,2.3225,11750000.0
2008-02-28 08:47:00,2.32528,2.32594,2.32215,2.32215,8500000.0
2008-02-28 08:48:00,2.32552,2.32552,2.31864,2.32471,9000000.0
2008-02-28 08:49:00,2.32537,2.32552,2.32294,2.32552,12000000.0
2008-02-28 08:50:00,2.32508,2.32645,2.32325,2.32645,5500000.0
2008-02-28 08:51:00,2.32374,2.32718,2.32249,2.32471,7750000.0
2008-02-28 08:52:00,2.32195,2.32567,2.32195,2.32459,5750000.0
2008-02-28 08:53:00,2.32563,2.32563,2.32152,2.32543,18260000.0
2008-02-28 08:54:00,2.32416,2.3258,2.3234,2.32559,6000000.0
2008-02-28 08:55:00,2.3242,2.32618,2.32127,2.32554,10500000.0
2008-02-28 08:56:00,2.32492,2.32492,2.32113,2.32113,7260000.0
2008-02-28 08:57:00,2.32345,2.32578,2.32139,2.32574,7760000.0
2008-02-28 08:58:00,2.32314,2.32516,2.32188,2.32344,9500000.0
2008-02-28 08:59:00,2.32565,2.32565,2.32003,2.32113,8880000.0
2008-02-28 09:00:00,2.32284,2.32502,2.32133,2.32502,9250000.0
2008-02-28 09:01:00,2.32512,2.32557,2.3203,2.32496,8000000.0
2008-02-28 09:02:00,2.32561,2.32657,2.32082,2.32259,10750000.0
2008-02-28 09:03:00,2.3244,2.32572,2.32195,2.32477,17500000.0
2008-02-28 09:04:00,2.32279,2.32442,2.32117,2.32442,6750000.0
2008-02-28 09:05:00,2.31962,2.32449,2.31962,2.32414,9500000.0
2008-02-28 09:06:00,2.32383,2.32479,2.32032,2.32101,12000000.0
2008-02-28 09:07:00,2.32381,2.32448,2.32139,2.32285,12250000.0
2008-02-28 09:08:00,2.32278,2.32406,2.32057,2.32057,10760000.0
2008-02-28 09:09:00,2.32391,2.32391,2.32187,2.32187,10880000.0
2008-02-28 09:10:00,2.32169,2.32428,2.31905,2.32237,10880000.0
2008-02-28 09:11:00,2.32425,2.32425,2.31966,2.32381,7750000.0
2008-02-28 09:12:00,2.32416,2.32416,2.32248,2.32377,5250000.0
2008-02-28 09:13:00,2.32423,2.32423,2.32009,2.32237,7750000.0
2008-02-28 09:14:00,2.32173,2.32402,2.31903,2.32345,6500000.0
2008-02-28 09:15:00,2.32253,2.32384,2.31977,2.32279,12250000.0
2008-02-28 09:16:00,2.32425,2.32473,2.32068,2.32322,9250000.0
2008-02-28 09:17:00,2.32549,2.3256,2.31811,2.32185,14000000.0
2008-02-28 09:18:00,2.32312,2.32506,2.32086,2.32481,10380000.0
2008-02-28 09:19:00,2.32497,2.32558,2.31973,2.32558,8130000.0
2008-02-28 09:20:00,2.32659,2.32659,2.31961,2.32631,12630000.0
2008-02-28 09:21:00,2.32446,2.32591,2.32101,2.32582,9750000.0
2008-02-28 09:22:00,2.32399,2.32715,2.32154,2.32352,14760000.0
2008-02-28 09:23:00,2.32692,2.3275,2.32359,2.32632,6750000.0
2008-02-28 09:24:00,2.32487,2.32703,2.32221,2.32703,10760000.0
2008-02-28 09:25:00,2.32603,2.32692,2.32552,2.32587,11250000.0
2008-02-28 09:26:00,2.32554,2.32983,2.32014,2.32718,15000000.0
2008-02-28 09:27:00,2.32516,2.32881,2.32516,2.32874,5750000.0
2008-02-28 09:28:00,2.32778,2.32864,2.32561,2.32859,11630000.0
2008-02-28 09:29:00,2.32851,2.32872,2.32469,2.32735,18750000.0
2008-02-28 09:30:00,2.32775,2.32818,2.32333,2.32623,6250000.0
2008-02-28 09:31:00,2.32812,2.32812,2.32383,2.32518,10630000.0
2008-02-28 09:32:00,2.32626,2.32797,2.32434,2.32797,8000000.0
2008-02-28 09:33:00,2.3266,2.32775,2.3222,2.32577,9000000.0
2008-02-28 09:34:00,2.32765,2.32799,2.32584,2.32796,10000000.0
2008-02-28 09:35:00,2.32507,2.32647,2.32267,2.32576,6750000.0
2008-02-28 09:36:00,2.32137,2.32636,2.32137,2.32497,10130000.0
2008-02-28 09:37:00,2.32373,2.32699,2.32373,2.32518,8250000.0
2008-02-28 09:38:00,2.32615,2.32675,2.32223,2.32529,12750000.0
2008-02-28 09:39:00,2.32544,2.32739,2.32299,2.32739,9250000.0
2008-02-28 09:40:00,2.32547,2.32792,2.32102,2.32792,12750000.0
2008-02-28 09:41:00,2.32768,2.32871,2.32503,2.32838,5880000.0
2008-02-28 09:42:00,2.3285,2.33069,2.3268,2.3292,12380000.0
2008-02-28 09:43:00,2.3289,2.32914,2.32358,2.32882,6250000.0
2008-02-28 09:44:00,2.33003,2.33019,2.32653,2.33019,8000000.0
2008-02-28 09:45:00,2.3282,2.32974,2.32383,2.32841,8250000.0
2008-02-28 09:46:00,2.325,2.33056,2.325,2.33056,7510000.0
2008-02-28 09:47:00,2.32657,2.32776,2.32412,2.32427,5750000.0
2008-02-28 09:48:00,2.32837,2.32955,2.32723,2.32894,8000000.0
2008-02-28 09:49:00,2.32792,2.32934,2.32719,2.32934,9010000.0
2008-02-28 09:50:00,2.32835,2.32944,2.32555,2.32944,6750000.0
2008-02-28 09:51:00,2.32772,2.32845,2.32641,2.32641,6750000.0
2008-02-28 09:52:00,2.32742,2.32879,2.32557,2.32879,7250000.0
2008-02-28 09:53:00,2.32927,2.32927,2.32665,2.32677,8880000.0
2008-02-28 09:54:00,2.32702,2.32932,2.3246,2.32887,6750000.0
2008-02-28 09:55:00,2.32472,2.3283,2.32247,2.32581,14750000.0
2008-02-28 09:56:00,2.32738,2.32814,2.32339,2.3262,10000000.0
2008-02-28 09:57:00,2.32767,2.32848,2.32436,2.32826,11750000.0
2008-02-28 09:58:00,2.32702,2.32816,2.32202,2.32816,7250000.0
2008-02-28 09:59:00,2.32736,2.32987,2.32576,2.32799,8880000.0
2008-02-28 10:00:00,2.32745,2.32772,2.32236,2.32563,8750000.0
2008-02-28 10:01:00,2.32748,2.32845,2.32424,2.32536,9500000.0
2008-02-28 10:02:00,2.3253,2.32715,2.32357,2.32635,13260000.0
2008-02-28 10:03:00,2.32599,2.32708,2.32114,2.32708,13250000.0
2008-02-28 10:04:00,2.32673,2.32758,2.32453,2.32671,9380000.0
2008-02-28 10:05:00,2.32722,2.32727,2.31968,2.32725,12130000.0
2008-02-28 10:06:00,2.32675,2.32811,2.32589,2.32768,5750000.0
2008-02-28 10:07:00,2.32591,2.32795,2.32322,2.32724,11880000.0
2008-02-28 10:08:00,2.32854,2.32896,2.32297,2.32612,6250000.0
2008-02-28 10:09:00,2.32443,2.32951,2.32443,2.32729,11130000.0
2008-02-28 10:10:00,2.32819,2.32968,2.32644,2.32968,9380000.0
2008-02-28 10:11:00,2.3295,2.33002,2.32456,2.32456,6000000.0
2008-02-28 10:12:00,2.32944,2.32944,2.32622,2.32792,8750000.0
2008-02-28 10:13:00,2.32714,2.32868,2.32355,2.3256,7250000.0
2008-02-28 10:14:00,2.32932,2.32943,2.32372,2.32943,8250000.0
2008-02-28 10:15:00,2.32494,2.32813,2.32381,2.32511,10000000.0
2008-02-28 10:16:00,2.32864,2.32864,2.32552,2.32589,8750000.0
2008-02-28 10:17:00,2.32832,2.3288,2.32178,2.3288,8750000.0
2008-02-28 10:18:00,2.32683,2.32769,2.32394,2.32514,8000000.0
2008-02-28 10:19:00,2.3281,2.3291,2.32334,2.32773,5500000.0
2008-02-28 10:20:00,2.32715,2.32715,2.32206,2.3238,7500000.0
2008-02-28 10:21:00,2.32651,2.32721,2.32236,2.32607,9760000.0
2008-02-28 10:22:00,2.32615,2.32681,2.32463,2.32679,6000000.0
2008-02-28 10:23:00,2.32479,2.32592,2.32354,2.32564,9630000.0
2008-02-28 10:24:00,2.32679,2.3271,2.32273,2.32582,7250000.0
2008-02-28 10:25:00,2.32641,2.32641,2.32327,2.32561,12000000.0
2008-02-28 10:26:00,2.32754,2.32754,2.32464,2.32584,5500000.0
2008-02-28 10:27:00,2.3281,2.3281,2.31979,2.3253,10750000.0
2008-02-28 10:28:00,2.32359,2.32819,2.32317,2.32725,9500000.0
2008-02-28 10:29:00,2.32666,2.32764,2.32541,2.32722,9630000.0
2008-02-28 10:30:00,2.32576,2.32833,2.32148,2.32315,8010000.0
2008-02-28 10:31:00,2.327,2.32828,2.32383,2.32586,7750000.0
2008-02-28 10:32:00,2.32831,2.32831,2.32408,2.32408,9000000.0
2008-02-28 10:33:00,2.32713,2.32779,2.32254,2.32648,11000000.0
2008-02-28 10:34:00,2.32451,2.32722,2.32172,2.32683,7880000.0
2008-02-28 10:35:00,2.32638,2.32789,2.32287,2.32523,10250000.0
2008-02-28 10:36:00,2.32788,2.32847,2.32522,2.32847,12750000.0
2008-02-28 10:37:00,2.32903,2.32947,2.32366,2.32398,15750000.0
2008-02-28 10:38:00,2.32705,2.32935,2.32439,2.32935,8250000.0
2008-02-28 10:39:00,2.3299,2.3299,2.32619,2.32619,5250000.0
2008-02-28 10:40:00,2.32946,2.32959,2.32497,2.32497,9750000.0
2008-02-28 10:41:00,2.32682,2.33016,2.32599,2.32599,7250000.0
2008-02-28 10:42:00,2.32916,2.32962,2.32715,2.32715,10250000.0
2008-02-28 10:43:00,2.3301,2.33028,2.32549,2.32834,8500000.0
2008-02-28 10:44:00,2.3303,2.33097,2.32503,2.32865,8880000.0
2008-02-28 10:45:00,2.32918,2.33099,2.32627,2.32916,7000000.0
2008-02-28 10:46:00,2.32979,2.33106,2.32762,2.33022,11000000.0
2008-02-28 10:47:00,2.32724,2.33088,2.32686,2.3299,7000000.0
2008-02-28 10:48:00,2.32936,2.3304,2.32885,2.32927,7500000.0
2008-02-28 10:49:00,2.32963,2.32963,2.32267,2.32728,11130000.0
2008-02-28 10:50:00,2.32651,2.32841,2.32459,2.32567,9250000.0
2008-02-28 10:51:00,2.3245,2.32827,2.3245,2.32804,11000000.0
2008-02-28 10:52:00,2.32541,2.32867,2.32541,2.32768,7630000.0
2008-02-28 10:53:00,2.32639,2.32829,2.32578,2.32796,7750000.0
2008-02-28 10:54:00,2.32908,2.32982,2.32419,2.32667,6750000.0
2008-02-28 10:55:00,2.32806,2.3296,2.32604,2.3296,11380000.0
2008-02-28 10:56:00,2.32532,2.32908,2.32446,2.32689,12000000.0
2008-02-28 10:57:00,2.32918,2.32918,2.32487,2.32795,8750000.0
2008-02-28 10:58:00,2.32872,2.32872,2.32458,2.32683,10130000.0
2008-02-28 10:59:00,2.32727,2.32818,2.32616,2.32818,9130000.0
2008-02-28 11:00:00,2.32871,2.32871,2.32585,2.32801,11500000.0
2008-02-28 11:01:00,2.32839,2.3292,2.32168,2.32584,10250000.0
2008-02-28 11:02:00,2.32718,2.32788,2.32511,2.32788,11000000.0
2008-02-28 11:03:00,2.328,2.32818,2.32386,2.32715,8880000.0
2008-02-28 11:04:00,2.32406,2.32772,2.3236,2.32772,8750000.0
2008-02-28 11:05:00,2.32823,2.3284,2.32378,2.3266,9750000.0
2008-02-28 11:06:00,2.32785,2.33031,2.32531,2.3268,11750000.0
2008-02-28 11:07:00,2.32836,2.32845,2.32521,2.32825,8000000.0
2008-02-28 11:08:00,2.32712,2.32859,2.32537,2.3276,10130000.0
2008-02-28 11:09:00,2.32923,2.32992,2.32349,2.32681,8130000.0
2008-02-28 11:10:00,2.32812,2.32845,2.32493,2.32704,12750000.0
2008-02-28 11:11:00,2.32731,2.3286,2.32517,2.3286,5880000.0
2008-02-28 11:12:00,2.32712,2.3284,2.32495,2.32821,13250000.0
2008-02-28 11:13:00,2.32695,2.32838,2.32453,2.32807,10250000.0
2008-02-28 11:14:00,2.32735,2.32842,2.32459,2.32473,7880000.0
2008-02-28 11:15:00,2.32797,2.32965,2.3267,2.32807,9130000.0
2008-02-28 11:16:00,2.32678,2.32945,2.32487,2.32945,10250000.0
2008-02-28 11:17:00,2.32641,2.32894,2.32485,2.32894,6250000.0
2008-02-28 11:18:00,2.32599,2.32934,2.32504,2.32833,8750000.0
2008-02-28 11:19:00,2.32719,2.32836,2.32578,2.32773,7250000.0
2008-02-28 11:20:00,2.32606,2.32821,2.32184,2.32695,9250000.0
2008-02-28 11:21:00,2.32889,2.32889,2.32095,2.32727,10250000.0
2008-02-28 11:22:00,2.32675,2.32755,2.32524,2.32632,5500000.0
2008-02-28 11:23:00,2.32515,2.32823,2.32205,2.32706,12500000.0
2008-02-28 11:24:00,2.32879,2.32975,2.32464,2.32791,12380000.0
2008-02-28 11:25:00,2.32816,2.32816,2.32097,2.32192,11630000.0
2008-02-28 11:26:00,2.32766,2.32936,2.32449,2.32936,9630000.0
2008-02-28 11:27:00,2.32707,2.32845,2.32408,2.32771,9250000.0
2008-02-28 11:28:00,2.32642,2.32777,2.32385,2.32777,6630000.0
2008-02-28 11:29:00,2.32847,2.32858,2.32461,2.32765,9500000.0
2008-02-28 11:30:00,2.32538,2.32773,2.32481,2.32708,6500000.0
2008-02-28 11:31:00,2.32702,2.32811,2.32525,2.32715,8750000.0
2008-02-28 11:32:00,2.32327,2.32826,2.32308,2.32826,16130000.0
2008-02-28 11:33:00,2.3245,2.3281,2.3245,2.32676,8500000.0
2008-02-28 11:34:00,2.32555,2.32851,2.32481,2.32851,8000000.0
2008-02-28 11:35:00,2.32732,2.3283,2.32515,2.3283,5750000.0
2008-02-28 11:36:00,2.32797,2.32797,2.32305,2.32702,5500000.0
2008-02-28 11:37:00,2.32795,2.32802,2.32507,2.32596,9380000.0
2008-02-28 11:38:00,2.3239,2.32723,2.3239,2.32604,6000000.0
2008-02-28 11:39:00,2.32777,2.32831,2.32519,2.32519,11750000.0
2008-02-28 11:40:00,2.32565,2.32806,2.32421,2.32604,7250000.0
2008-02-28 11:41:00,2.32823,2.32871,2.32288,2.32657,8130000.0
2008-02-28 11:42:00,2.32804,2.32895,2.32446,2.32895,17380000.0
2008-02-28 11:43:00,2.32691,2.32855,2.32379,2.32855,6630000.0
2008-02-28 11:44:00,2.32805,2.32903,2.32549,2.32659,6000000.0
2008-02-28 11:45:00,2.32799,2.32846,2.3259,2.32748,9880000.0
2008-02-28 11:46:00,2.32734,2.32867,2.32483,2.32711,8380000.0
2008-02-28 11:47:00,2.32804,2.32883,2.32594,2.32846,10500000.0
2008-02-28 11:48:00,2.32807,2.32845,2.32655,2.32802,7750000.0
2008-02-28 11:49:00,2.32884,2.32884,2.32326,2.32806,9630000.0
2008-02-28 11:50:00,2.32894,2.32894,2.32296,2.32679,7750000.0
2008-02-28 11:51:00,2.32574,2.32886,2.32356,2.32582,10630000.0
2008-02-28 11:52:00,2.32737,2.32803,2.32432,2.32755,9630000.0
2008-02-28 11:53:00,2.32417,2.32791,2.32282,2.32704,10250000.0
2008-02-28 11:54:00,2.32829,2.32829,2.32501,2.32788,8500000.0
2008-02-28 11:55:00,2.32723,2.32785,2.32451,2.32785,8500000.0
2008-02-28 11:56:00,2.32608,2.32719,2.32232,2.32694,11500000.0
2008-02-28 11:57:00,2.32755,2.32807,2.3241,2.32742,13500000.0
2008-02-28 11:58:00,2.32764,2.32791,2.32163,2.32432,6500000.0
2008-02-28 11:59:00,2.32646,2.32676,2.32454,2.32676,10500000.0
2008-02-28 12:00:00,2.32521,2.32763,2.32385,2.32661,9250000.0
2008-02-28 12:01:00,2.32632,2.32693,2.32152,2.32647,8750000.0
2008-02-28 12:02:00,2.32777,2.32777,2.32177,2.32622,11250000.0
2008-02-28 12:03:00,2.3263,2.32683,2.32163,2.32683,8500000.0
2008-02-28 12:04:00,2.32367,2.32873,2.323,2.32731,8500000.0
2008-02-28 12:05:00,2.32654,2.32793,2.3227,2.3278,6250000.0
2008-02-28 12:06:00,2.32686,2.32755,2.32276,2.32724,9000000.0
2008-02-28 12:07:00,2.32587,2.32804,2.32491,2.32491,8250000.0
2008-02-28 12:08:00,2.3249,2.32741,2.32342,2.32731,9000000.0
2008-02-28 12:09:00,2.32812,2.32812,2.32275,2.32698,10000000.0
2008-02-28 12:10:00,2.32697,2.32784,2.32073,2.32784,8380000.0
2008-02-28 12:11:00,2.32401,2.32853,2.32401,2.32646,6630000.0
2008-02-28 12:12:00,2.32809,2.32809,2.32431,2.32782,11250000.0
2008-02-28 12:13:00,2.325,2.32911,2.325,2.32911,6250000.0
2008-02-28 12:14:00,2.32799,2.32801,2.32343,2.32778,13000000.0
2008-02-28 12:15:00,2.32598,2.3293,2.32598,2.32909,7630000.0
2008-02-28 12:16:00,2.3266,2.32876,2.32537,2.3273,12250000.0
2008-02-28 12:17:00,2.32416,2.32895,2.32323,2.32806,10750000.0
2008-02-28 12:18:00,2.32844,2.32897,2.32573,2.32761,7630000.0
2008-02-28 12:19:00,2.32986,2.33018,2.32695,2.32715,6880000.0
2008-02-28 12:20:00,2.32528,2.3298,2.32416,2.32873,8000000.0
2008-02-28 12:21:00,2.32706,2.33019,2.32666,2.3278,9500000.0
2008-02-28 12:22:00,2.32738,2.32963,2.32284,2.32963,5250000.0
2008-02-28 12:23:00,2.32801,2.33017,2.32607,2.33017,8380000.0
2008-02-28 12:24:00,2.32882,2.32968,2.32652,2.32692,9500000.0
2008-02-28 12:25:00,2.32767,2.32941,2.32746,2.32866,6250000.0
2008-02-28 12:26:00,2.32891,2.33024,2.32393,2.32617,14000000.0
2008-02-28 12:27:00,2.33034,2.33034,2.32598,2.3296,6750000.0
2008-02-28 12:28:00,2.32835,2.32955,2.32647,2.32862,12630000.0
2008-02-28 12:29:00,2.32792,2.33001,2.32597,2.32597,9250000.0
2008-02-28 12:30:00,2.3299,2.32999,2.32361,2.32527,6250000.0
2008-02-28 12:31:00,2.3264,2.32955,2.3264,2.32815,6000000.0
2008-02-28 12:32:00,2.32855,2.32974,2.32446,2.32754,8500000.0
2008-02-28 12:33:00,2.32906,2.33067,2.32521,2.32737,9000000.0
2008-02-28 12:34:00,2.32994,2.33112,2.32666,2.33019,11380000.0
2008-02-28 12:35:00,2.33103,2.33117,2.32451,2.32666,9880000.0
2008-02-28 12:36:00,2.32989,2.33319,2.32754,2.33201,12750000.0
2008-02-28 12:37:00,2.32931,2.33378,2.32669,2.33378,11250000.0
2008-02-28 12:38:00,2.3324,2.33255,2.32773,2.32773,6250000.0
2008-02-28 12:39:00,2.3286,2.33122,2.32743,2.32763,7000000.0
2008-02-28 12:40:00,2.32723,2.3315,2.32723,2.33038,8750000.0
2008-02-28 12:41:00,2.331,2.331,2.32427,2.33013,8760000.0
2008-02-28 12:42:00,2.32954,2.33079,2.32796,2.3293,6750000.0
2008-02-28 12:43:00,2.33038,2.33079,2.32736,2.33012,12250000.0
2008-02-28 12:44:00,2.328,2.33195,2.32703,2.3298,7500000.0
2008-02-28 12:45:00,2.32762,2.33014,2.32679,2.33014,13630000.0
2008-02-28 12:46:00,2.32951,2.33093,2.32786,2.32786,7750000.0
2008-02-28 12:47:00,2.33114,2.33114,2.32797,2.32932,5630000.0
2008-02-28 12:48:00,2.33099,2.33099,2.32513,2.32972,10250000.0
2008-02-28 12:49:00,2.33052,2.33052,2.3255,2.3299,10750000.0
2008-02-28 12:50:00,2.33141,2.33141,2.32752,2.32971,11000000.0
2008-02-28 12:51:00,2.32796,2.33125,2.32514,2.32957,7380000.0
2008-02-28 12:52:00,2.33067,2.33067,2.32529,2.32597,9000000.0
2008-02-28 12:53:00,2.33035,2.33111,2.32663,2.32957,10750000.0
2008-02-28 12:54:00,2.33015,2.33103,2.32723,2.33088,11250000.0
2008-02-28 12:55:00,2.32823,2.33056,2.32565,2.32914,8250000.0
2008-02-28 12:56:00,2.32883,2.33343,2.32666,2.3291,13000000.0
2008-02-28 12:57:00,2.32807,2.33013,2.32574,2.32677,8750000.0
2008-02-28 12:58:00,2.32791,2.32864,2.32292,2.32661,6000000.0
2008-02-28 12:59:00,2.32681,2.32842,2.32331,2.32738,9250000.0
2008-02-28 13:00:00,2.33021,2.33021,2.32396,2.328,9750000.0
2008-02-28 13:01:00,2.32926,2.32926,2.32231,2.32551,7630000.0
2008-02-28 13:02:00,2.3282,2.32981,2.32571,2.32886,8750000.0
2008-02-28 13:03:00,2.32431,2.32892,2.32431,2.32811,10880000.0
2008-02-28 13:04:00,2.32801,2.3291,2.32478,2.32734,7000000.0
2008-02-28 13:05:00,2.3251,2.32822,2.32455,2.32748,15630000.0
2008-02-28 13:06:00,2.32395,2.32858,2.32395,2.3266,6000000.0
2008-02-28 13:07:00,2.32142,2.32747,2.32142,2.3255,11500000.0
2008-02-28 13:08:00,2.32694,2.32895,2.32569,2.32895,5500000.0
2008-02-28 13:09:00,2.32639,2.32847,2.32237,2.3274,5630000.0
2008-02-28 13:10:00,2.32758,2.3279,2.32481,2.32665,9500000.0
2008-02-28 13:11:00,2.32737,2.32831,2.32411,2.32724,8500000.0
2008-02-28 13:12:00,2.32683,2.32796,2.32338,2.32796,9630000.0
2008-02-28 13:13:00,2.32443,2.32705,2.32314,2.32676,10750000.0
2008-02-28 13:14:00,2.32329,2.3279,2.32065,2.32729,7130000.0
2008-02-28 13:15:00,2.32562,2.32761,2.32344,2.32561,9250000.0
2008-02-28 13:16:00,2.32533,2.32795,2.32229,2.32778,7750000.0
2008-02-28 13:17:00,2.32794,2.32927,2.32594,2.32877,10880000.0
2008-02-28 13:18:00,2.32489,2.3285,2.32387,2.3285,6750000.0
2008-02-28 13:19:00,2.3283,2.32872,2.32233,2.32802,9750000.0
2008-02-28 13:20:00,2.3238,2.3278,2.3238,2.32722,11250000.0
2008-02-28 13:21:00,2.32575,2.32825,2.32445,2.32776,7630000.0
2008-02-28 13:22:00,2.32693,2.32847,2.3242,2.32624,9250000.0
2008-02-28 13:23:00,2.32538,2.32755,2.32316,2.3271,8500000.0
2008-02-28 13:24:00,2.32833,2.32848,2.32382,2.32382,11630000.0
2008-02-28 13:25:00,2.32787,2.32904,2.32425,2.32552,14250000.0
2008-02-28 13:26:00,2.32721,2.32916,2.32477,2.32916,10250000.0
2008-02-28 13:27:00,2.3286,2.3286,2.3236,2.32734,12260000.0
2008-02-28 13:28:00,2.32505,2.32914,2.32389,2.32389,8250000.0
2008-02-28 13:29:00,2.32901,2.32901,2.32537,2.32537,8000000.0
2008-02-28 13:30:00,2.32107,2.32781,2.32107,2.32765,6500000.0
2008-02-28 13:31:00,2.32395,2.32741,2.32395,2.32741,8250000.0
2008-02-28 13:32:00,2.32837,2.32859,2.3253,2.32714,6750000.0
2008-02-28 13:33:00,2.32678,2.32777,2.31945,2.32777,14750000.0
2008-02-28 13:34:00,2.3271,2.32821,2.32488,2.32636,9750000.0
2008-02-28 13:35:00,2.32777,2.32787,2.32435,2.32603,13260000.0
2008-02-28 13:36:00,2.32778,2.32858,2.32363,2.32722,7750000.0
2008-02-28 13:37:00,2.32671,2.32815,2.32231,2.32231,5500000.0
2008-02-28 13:38:00,2.32621,2.32883,2.32384,2.32797,12880000.0
2008-02-28 13:39:00,2.32902,2.32914,2.32306,2.32807,6500000.0
2008-02-28 13:40:00,2.32733,2.32848,2.31954,2.32718,11000000.0
2008-02-28 13:41:00,2.32965,2.32965,2.32606,2.32609,8500000.0
2008-02-28 13:42:00,2.32898,2.32898,2.32348,2.32678,14500000.0
2008-02-28 13:43:00,2.32757,2.32839,2.32324,2.32597,9750000.0
2008-02-28 13:44:00,2.32456,2.32733,2.3214,2.32399,8500000.0
2008-02-28 13:45:00,2.32662,2.32816,2.32449,2.32816,6500000.0
2008-02-28 13:46:00,2.32733,2.32864,2.32483,2.32626,10250000.0
2008-02-28 13:47:00,2.32729,2.33018,2.32613,2.32988,8260000.0
2008-02-28 13:48:00,2.32878,2.32914,2.32572,2.32844,5500000.0
2008-02-28 13:49:00,2.32598,2.32891,2.32472,2.32757,9880000.0
2008-02-28 13:50:00,2.32709,2.32866,2.32509,2.3274,6750000.0
2008-02-28 13:51:00,2.32721,2.32874,2.3242,2.32648,8500000.0
2008-02-28 13:52:00,2.32819,2.32843,2.32379,2.32843,7000000.0
2008-02-28 13:53:00,2.32831,2.32831,2.32124,2.32454,8630000.0
2008-02-28 13:54:00,2.32586,2.32721,2.32315,2.32315,6500000.0
2008-02-28 13:55:00,2.3256,2.32772,2.32321,2.32761,6000000.0
2008-02-28 13:56:00,2.32481,2.3282,2.32276,2.32629,8500000.0
2008-02-28 13:57:00,2.32765,2.32765,2.3254,2.32742,11000000.0
2008-02-28 13:58:00,2.32721,2.32798,2.3242,2.32437,17000000.0
2008-02-28 13:59:00,2.32761,2.32814,2.32147,2.32147,12500000.0
2008-02-28 14:00:00,2.32818,2.32871,2.32693,2.32741,7500000.0
2008-02-28 14:01:00,2.32529,2.32839,2.32348,2.32482,9500000.0
2008-02-28 14:02:00,2.32442,2.32796,2.32442,2.32796,8500000.0
2008-02-28 14:03:00,2.32097,2.32785,2.32097,2.32544,10750000.0
2008-02-28 14:04:00,2.32535,2.32763,2.32535,2.32716,15000000.0
2008-02-28 14:05:00,2.32547,2.32754,2.3241,2.32683,6130000.0
2008-02-28 14:06:00,2.32831,2.32831,2.32092,2.32376,6250000.0
2008-02-28 14:07:00,2.32686,2.32744,2.32337,2.32736,10380000.0
2008-02-28 14:08:00,2.32852,2.32852,2.32352,2.32824,8000000.0
2008-02-28 14:09:00,2.32635,2.32721,2.32355,2.32721,7000000.0
2008-02-28 14:10:00,2.32786,2.32799,2.32511,2.32511,5500000.0
2008-02-28 14:11:00,2.32805,2.32819,2.32283,2.32708,12250000.0
2008-02-28 14:12:00,2.327,2.32805,2.32553,2.32553,8750000.0
2008-02-28 14:13:00,2.32564,2.32746,2.32344,2.32708,7000000.0
2008-02-28 14:14:00,2.32304,2.32797,2.32304,2.32407,10500000.0
2008-02-28 14:15:00,2.32682,2.32873,2.32617,2.32873,8500000.0
2008-02-28 14:16:00,2.32806,2.32955,2.32635,2.32771,7000000.0
2008-02-28 14:17:00,2.32771,2.32873,2.32632,2.32811,5500000.0
2008-02-28 14:18:00,2.32746,2.32885,2.32574,2.32883,9380000.0
2008-02-28 14:19:00,2.32594,2.32846,2.32377,2.32604,5750000.0
2008-02-28 14:20:00,2.32846,2.32858,2.32199,2.32713,8500000.0
2008-02-28 14:21:00,2.32803,2.32803,2.32263,2.32784,9380000.0
2008-02-28 14:22:00,2.32594,2.32867,2.32457,2.32867,6750000.0
2008-02-28 14:23:00,2.32744,2.32835,2.32397,2.32499,8000000.0
2008-02-28 14:24:00,2.32799,2.32799,2.323,2.32711,6390000.0
2008-02-28 14:25:00,2.32767,2.32848,2.32453,2.32516,9250000.0
2008-02-28 14:26:00,2.32846,2.32846,2.32237,2.32664,10630000.0
2008-02-28 14:27:00,2.32863,2.32893,2.32482,2.32782,8750000.0
2008-02-28 14:28:00,2.32512,2.32766,2.32323,2.3238,12380000.0
2008-02-28 14:29:00,2.32842,2.32842,2.32229,2.32816,9750000.0
2008-02-28 14:30:00,2.32778,2.32778,2.3218,2.3218,5500000.0
2008-02-28 14:31:00,2.32529,2.32792,2.32358,2.32724,8500000.0
2008-02-28 14:32:00,2.32717,2.32794,2.32581,2.32701,10010000.0
2008-02-28 14:33:00,2.3277,2.32854,2.32421,2.32854,10000000.0
2008-02-28 14:34:00,2.32739,2.32852,2.32483,2.32795,10000000.0
2008-02-28 14:35:00,2.32752,2.32928,2.32413,2.32915,11510000.0
2008-02-28 14:36:00,2.32762,2.32904,2.3241,2.32751,15880000.0
2008-02-28 14:37:00,2.32913,2.32917,2.3253,2.32778,6750000.0
2008-02-28 14:38:00,2.32485,2.32873,2.32357,2.32873,7500000.0
2008-02-28 14:39:00,2.32856,2.32862,2.32383,2.32383,5500000.0
2008-02-28 14:40:00,2.32744,2.32744,2.32407,2.32713,10500000.0
2008-02-28 14:41:00,2.32911,2.32911,2.3255,2.32807,6750000.0
2008-02-28 14:42:00,2.32704,2.3277,2.32553,2.32553,8250000.0
2008-02-28 14:43:00,2.32736,2.32819,2.32389,2.32679,11750000.0
2008-02-28 14:44:00,2.32454,2.32831,2.32405,2.32679,7500000.0
2008-02-28 14:45:00,2.32774,2.32774,2.32313,2.32548,8880000.0
2008-02-28 14:46:00,2.32758,2.32869,2.32272,2.32655,10750000.0
2008-02-28 14:47:00,2.32753,2.329,2.3248,2.32605,7750000.0
2008-02-28 14:48:00,2.32405,2.32856,2.32358,2.32358,11250000.0
2008-02-28 14:49:00,2.32909,2.32997,2.32539,2.32997,8750000.0
2008-02-28 14:50:00,2.32644,2.32862,2.32562,2.32843,7250000.0
2008-02-28 14:51:00,2.32743,2.32887,2.32589,2.32624,9250000.0
2008-02-28 14:52:00,2.32632,2.32923,2.32246,2.32336,9880000.0
2008-02-28 14:53:00,2.32597,2.32966,2.32597,2.32617,8750000.0
2008-02-28 14:54:00,2.32765,2.32876,2.32354,2.32765,11380000.0
2008-02-28 14:55:00,2.32543,2.32889,2.32443,2.3266,11500000.0
2008-02-28 14:56:00,2.32945,2.33003,2.32715,2.32873,11250000.0
2008-02-28 14:57:00,2.32663,2.32938,2.32642,2.32925,7250000.0
2008-02-28 14:58:00,2.32747,2.3282,2.32524,2.327,8250000.0
2008-02-28 14:59:00,2.32955,2.32959,2.32562,2.3275,11500000.0
2008-02-28 15:00:00,2.32749,2.32856,2.3255,2.32623,10250000.0
2008-02-28 15:01:00,2.32633,2.32892,2.32513,2.32737,13000000.0
2008-02-28 15:02:00,2.32425,2.32735,2.32241,2.3268,8500000.0
2008-02-28 15:03:00,2.32401,2.32686,2.32071,2.32347,10630000.0
2008-02-28 15:04:00,2.32678,2.32788,2.32232,2.32691,8500000.0
2008-02-28 15:05:00,2.32658,2.32677,2.32296,2.32377,8000000.0
2008-02-28 15:06:00,2.32627,2.32627,2.32334,2.32609,10000000.0
2008-02-28 15:07:00,2.32226,2.32576,2.32156,2.32576,5500000.0
2008-02-28 15:08:00,2.32634,2.32634,2.3231,2.32575,7630000.0
2008-02-28 15:09:00,2.32576,2.32753,2.32143,2.32753,9130000.0
2008-02-28 15:10:00,2.32679,2.32698,2.32264,2.32698,7750000.0
2008-02-28 15:11:00,2.32655,2.32755,2.32324,2.32751,9250000.0
2008-02-28 15:12:00,2.3261,2.3269,2.32483,2.32655,7380000.0
2008-02-28 15:13:00,2.32283,2.32726,2.32128,2.32706,16000000.0
2008-02-28 15:14:00,2.32442,2.32595,2.32271,2.32271,8250000.0
2008-02-28 15:15:00,2.32607,2.32633,2.32197,2.32442,11380000.0
2008-02-28 15:16:00,2.32495,2.32498,2.32339,2.32483,9250000.0
2008-02-28 15:17:00,2.32664,2.32734,2.32168,2.32509,16010000.0
2008-02-28 15:18:00,2.3265,2.3265,2.32254,2.32312,7750000.0
2008-02-28 15:19:00,2.32589,2.32618,2.32136,2.32136,8000000.0
2008-02-28 15:20:00,2.32499,2.32641,2.32244,2.32598,8000000.0
2008-02-28 15:21:00,2.32515,2.3263,2.31902,2.3248,11630000.0
2008-02-28 15:22:00,2.32659,2.32659,2.32004,2.32299,14250000.0
2008-02-28 15:23:00,2.32391,2.32707,2.32314,2.32707,4880000.0
2008-02-28 15:24:00,2.32359,2.32653,2.32285,2.32535,9750000.0
2008-02-28 15:25:00,2.32628,2.32635,2.32471,2.32607,14880000.0
2008-02-28 15:26:00,2.32367,2.32527,2.32208,2.32499,12250000.0
2008-02-28 15:27:00,2.32543,2.32579,2.32173,2.32379,6250000.0
2008-02-28 15:28:00,2.32451,2.32516,2.32204,2.32278,7750000.0
2008-02-28 15:29:00,2.32064,2.32559,2.32064,2.3254,8000000.0
2008-02-28 15:30:00,2.32295,2.32342,2.32179,2.323,8500000.0
2008-02-28 15:31:00,2.32275,2.32343,2.32064,2.32064,8380000.0
2008-02-28 15:32:00,2.32409,2.32479,2.31869,2.32479,10380000.0
2008-02-28 15:33:00,2.32444,2.32473,2.32205,2.32473,8500000.0
2008-02-28 15:34:00,2.32543,2.32565,2.32326,2.32565,6000000.0
2008-02-28 15:35:00,2.32367,2.32552,2.31609,2.32209,8880000.0
2008-02-28 15:36:00,2.32434,2.32515,2.32128,2.32476,9250000.0
2008-02-28 15:37:00,2.32333,2.32433,2.32196,2.32394,6250000.0
2008-02-28 15:38:00,2.32182,2.32595,2.32035,2.32372,12000000.0
2008-02-28 15:39:00,2.32378,2.32378,2.31786,2.32057,7000000.0
2008-02-28 15:40:00,2.32025,2.32263,2.31616,2.32193,8000000.0
2008-02-28 15:41:00,2.31986,2.3236,2.31968,2.31968,6250000.0
2008-02-28 15:42:00,2.32216,2.32289,2.32064,2.32211,9250000.0
2008-02-28 15:43:00,2.3215,2.32332,2.31802,2.32332,5750000.0
2008-02-28 15:44:00,2.32323,2.32323,2.31634,2.31634,10000000.0
2008-02-28 15:45:00,2.32007,2.32317,2.31535,2.32064,9630000.0
2008-02-28 15:46:00,2.32337,2.32449,2.31904,2.32258,11750000.0
2008-02-28 15:47:00,2.32278,2.324,2.31975,2.32092,9630000.0
2008-02-28 15:48:00,2.32282,2.32429,2.31978,2.32191,7000000.0
2008-02-28 15:49:00,2.32156,2.32356,2.31706,2.32356,10750000.0
2008-02-28 15:50:00,2.32391,2.32456,2.31681,2.32389,10500000.0
2008-02-28 15:51:00,2.32283,2.32333,2.3184,2.32303,6750000.0
2008-02-28 15:52:00,2.32273,2.32511,2.31909,2.32346,7250000.0
2008-02-28 15:53:00,2.3236,2.32502,2.32189,2.32502,10250000.0
2008-02-28 15:54:00,2.32428,2.32446,2.31712,2.32446,8000000.0
2008-02-28 15:55:00,2.32572,2.32572,2.31886,2.32331,6500000.0
2008-02-28 15:56:00,2.32142,2.32404,2.3206,2.32395,6000000.0
2008-02-28 15:57:00,2.32111,2.32378,2.31861,2.31975,8750000.0
2008-02-28 15:58:00,2.32414,2.32414,2.32036,2.32036,9000000.0
2008-02-28 15:59:00,2.32259,2.32354,2.31956,2.32266,9380000.0
2008-02-28 16:00:00,2.32193,2.32313,2.31949,2.32234,11130000.0
2008-02-28 16:01:00,2.32284,2.32383,2.31842,2.31842,13250000.0
2008-02-28 16:02:00,2.32447,2.32447,2.31871,2.31871,8500000.0
2008-02-28 16:03:00,2.32169,2.32477,2.32128,2.32228,9000000.0
2008-02-28 16:04:00,2.32047,2.32267,2.31934,2.32158,6000000.0
2008-02-28 16:05:00,2.32394,2.32394,2.31615,2.3222,9250000.0
2008-02-28 16:06:00,2.32342,2.32409,2.32101,2.32214,5630000.0
2008-02-28 16:07:00,2.32247,2.32247,2.31986,2.32152,7880000.0
2008-02-28 16:08:00,2.3203,2.32206,2.31792,2.32031,6000000.0
2008-02-28 16:09:00,2.32197,2.3221,2.3197,2.32113,7000000.0
2008-02-28 16:10:00,2.32196,2.32246,2.31727,2.32246,9250000.0
2008-02-28 16:11:00,2.3219,2.3224,2.31797,2.32072,11500000.0
2008-02-28 16:12:00,2.32318,2.32327,2.31531,2.31758,9250000.0
2008-02-28 16:13:00,2.3205,2.32255,2.31989,2.32255,8500000.0
2008-02-28 16:14:00,2.32201,2.32246,2.31955,2.31955,12250000.0
2008-02-28 16:15:00,2.32055,2.32233,2.31803,2.32233,7500000.0
2008-02-28 16:16:00,2.32184,2.32259,2.31742,2.31868,9630000.0
2008-02-28 16:17:00,2.32089,2.32224,2.31941,2.32123,7500000.0
2008-02-28 16:18:00,2.32072,2.32236,2.31773,2.32112,10750000.0
2008-02-28 16:19:00,2.32163,2.32351,2.31987,2.32013,11000000.0
2008-02-28 16:20:00,2.31986,2.32318,2.31881,2.32318,10500000.0
2008-02-28 16:21:00,2.32281,2.32283,2.31704,2.32011,5750000.0
2008-02-28 16:22:00,2.32285,2.32285,2.31775,2.3187,7000000.0
2008-02-28 16:23:00,2.32193,2.32253,2.31801,2.32121,8250000.0
2008-02-28 16:24:00,2.31899,2.32157,2.31539,2.32033,9750000.0
2008-02-28 16:25:00,2.32108,2.32253,2.3179,2.32196,7130000.0
2008-02-28 16:26:00,2.3224,2.3224,2.31864,2.32175,9880000.0
2008-02-28 16:27:00,2.31935,2.32199,2.3164,2.321,10500000.0
2008-02-28 16:28:00,2.32156,2.3219,2.31689,2.32017,11000000.0
2008-02-28 16:29:00,2.32193,2.32193,2.31775,2.32043,5760000.0
2008-02-28 16:30:00,2.32065,2.32193,2.3164,2.32193,5250000.0
2008-02-28 16:31:00,2.31934,2.32078,2.31711,2.3195,8760000.0
2008-02-28 16:32:00,2.32133,2.32133,2.31696,2.31925,7880000.0
2008-02-28 16:33:00,2.31946,2.32168,2.31815,2.32133,9250000.0
2008-02-28 16:34:00,2.32074,2.32074,2.31683,2.32008,11500000.0
2008-02-28 16:35:00,2.3208,2.32102,2.31596,2.32092,13500000.0
2008-02-28 16:36:00,2.32046,2.3217,2.31787,2.32011,10750000.0
2008-02-28 16:37:00,2.31713,2.3216,2.31713,2.3216,6000000.0
2008-02-28 16:38:00,2.3201,2.32067,2.31562,2.32018,8500000.0
2008-02-28 16:39:00,2.31944,2.32145,2.31709,2.32106,6750000.0
2008-02-28 16:40:00,2.31937,2.32092,2.31631,2.31981,9250000.0
2008-02-28 16:41:00,2.31846,2.32214,2.3177,2.32051,8880000.0
2008-02-28 16:42:00,2.31909,2.3213,2.31474,2.32101,10000000.0
2008-02-28 16:43:00,2.31602,2.32075,2.31602,2.32075,7250000.0
2008-02-28 16:44:00,2.31827,2.32073,2.31827,2.32073,8500000.0
2008-02-28 16:45:00,2.32164,2.32164,2.31721,2.32044,6750000.0
2008-02-28 16:46:00,2.32035,2.32286,2.318,2.318,9880000.0
2008-02-28 16:47:00,2.32041,2.32225,2.31731,2.32138,7500000.0
2008-02-28 16:48:00,2.32391,2.32391,2.31661,2.32245,6630000.0
2008-02-28 16:49:00,2.32383,2.32383,2.31765,2.32108,6750000.0
2008-02-28 16:50:00,2.32226,2.32226,2.31535,2.32209,7250000.0
2008-02-28 16:51:00,2.32229,2.32229,2.31856,2.32073,5750000.0
2008-02-28 16:52:00,2.31536,2.32153,2.31536,2.32153,5250000.0
2008-02-28 16:53:00,2.31953,2.32145,2.31687,2.32012,8000000.0
2008-02-28 16:54:00,2.32053,2.32104,2.31674,2.31938,9500000.0
2008-02-28 16:55:00,2.32044,2.32144,2.31758,2.31758,6630000.0
2008-02-28 16:56:00,2.32197,2.32204,2.31934,2.32109,7380000.0
2008-02-28 16:57:00,2.31958,2.32084,2.31958,2.32006,8250000.0
2008-02-28 16:58:00,2.31971,2.32153,2.3176,2.32051,11380000.0
2008-02-28 16:59:00,2.32047,2.32254,2.31857,2.31963,9500000.0
2008-02-28 17:00:00,2.32118,2.32125,2.31441,2.31896,7250000.0
2008-02-28 17:01:00,2.32008,2.32127,2.31484,2.32096,8750000.0
2008-02-28 17:02:00,2.32051,2.32051,2.31662,2.31662,6500000.0
2008-02-28 17:03:00,2.31861,2.32023,2.31814,2.32005,10000000.0
2008-02-28 17:04:00,2.32072,2.32072,2.3177,2.32024,6250000.0
2008-02-28 17:05:00,2.31798,2.32117,2.31652,2.32036,9380000.0
2008-02-28 17:06:00,2.32035,2.32078,2.31488,2.31631,12000000.0
2008-02-28 17:07:00,2.3197,2.3197,2.31612,2.31926,13750000.0
2008-02-28 17:08:00,2.31481,2.31913,2.31481,2.31689,8000000.0
2008-02-28 17:09:00,2.31916,2.3196,2.31772,2.31956,6500000.0
2008-02-28 17:10:00,2.31411,2.31905,2.31411,2.31862,7500000.0
2008-02-28 17:11:00,2.31836,2.32072,2.31437,2.32072,5500000.0
2008-02-28 17:12:00,2.31692,2.31981,2.31572,2.31981,7250000.0
2008-02-28 17:13:00,2.31882,2.32087,2.31747,2.32087,6750000.0
2008-02-28 17:14:00,2.31994,2.32019,2.31624,2.31652,6500000.0
2008-02-28 17:15:00,2.32052,2.32119,2.31745,2.32012,13630000.0
2008-02-28 17:16:00,2.32062,2.32062,2.31775,2.32053,10250000.0
2008-02-28 17:17:00,2.31944,2.3203,2.31768,2.3201,6750000.0
2008-02-28 17:18:00,2.31898,2.32016,2.3171,2.32016,7500000.0
2008-02-28 17:19:00,2.32024,2.32024,2.31674,2.31872,8750000.0
2008-02-28 17:20:00,2.31879,2.31942,2.31625,2.31888,11000000.0
2008-02-28 17:21:00,2.31931,2.31999,2.31622,2.31888,8750000.0
2008-02-28 17:22:00,2.3179,2.3189,2.31525,2.31809,7500000.0
2008-02-28 17:23:00,2.31672,2.32007,2.31565,2.3199,9760000.0
2008-02-28 17:24:00,2.31503,2.3191,2.31503,2.31844,5750000.0
2008-02-28 17:25:00,2.3182,2.3195,2.31748,2.31844,7750000.0
2008-02-28 17:26:00,2.3163,2.32282,2.3163,2.3214,6630000.0
2008-02-28 17:27:00,2.31636,2.31905,2.31432,2.31758,11750000.0
2008-02-28 17:28:00,2.31683,2.31938,2.31649,2.31938,7380000.0
2008-02-28 17:29:00,2.31877,2.31877,2.31405,2.31797,6630000.0
2008-02-28 17:30:00,2.31702,2.31818,2.3157,2.31671,7250000.0
2008-02-28 17:31:00,2.31618,2.31851,2.31543,2.31851,10000000.0
2008-02-28 17:32:00,2.31627,2.31933,2.31549,2.31549,7250000.0
2008-02-28 17:33:00,2.31895,2.31977,2.31576,2.31735,9130000.0
2008-02-28 17:34:00,2.31717,2.31927,2.31564,2.31616,6750000.0
2008-02-28 17:35:00,2.31465,2.31902,2.31465,2.31573,5500000.0
2008-02-28 17:36:00,2.31791,2.31942,2.31448,2.31942,6250000.0
2008-02-28 17:37:00,2.31608,2.31906,2.31532,2.31739,7500000.0
2008-02-28 17:38:00,2.31598,2.31993,2.31473,2.31993,12250000.0
2008-02-28 17:39:00,2.31933,2.31972,2.31636,2.31805,9250000.0
2008-02-28 17:40:00,2.31955,2.32016,2.31668,2.31954,10630000.0
2008-02-28 17:41:00,2.3179,2.32,2.31672,2.31889,10750000.0
2008-02-28 17:42:00,2.3175,2.31892,2.31603,2.31838,10750000.0
2008-02-28 17:43:00,2.31864,2.31928,2.31632,2.3186,5750000.0
2008-02-28 17:44:00,2.31883,2.31887,2.31569,2.31848,9880000.0
2008-02-28 17:45:00,2.31828,2.31936,2.31687,2.31917,8750000.0
2008-02-28 17:46:00,2.31893,2.31992,2.31356,2.31356,11630000.0
2008-02-28 17:47:00,2.31785,2.31808,2.31252,2.31536,7130000.0
2008-02-28 17:48:00,2.31668,2.31818,2.31373,2.31586,6500000.0
2008-02-28 17:49:00,2.31469,2.31866,2.31346,2.3167,10250000.0
2008-02-28 17:50:00,2.31787,2.31862,2.31363,2.31426,11500000.0
2008-02-28 17:51:00,2.31603,2.31672,2.3113,2.31348,13750000.0
2008-02-28 17:52:00,2.31599,2.31774,2.31314,2.31774,7000000.0
2008-02-28 17:53:00,2.31722,2.31722,2.31032,2.31347,11380000.0
2008-02-28 17:54:00,2.31166,2.3158,2.31166,2.31341,10380000.0
2008-02-28 17:55:00,2.31149,2.31478,2.30969,2.31127,5500000.0
2008-02-28 17:56:00,2.31587,2.31696,2.30951,2.31216,15500000.0
2008-02-28 17:57:00,2.31066,2.31401,2.30886,2.3089,6630000.0
2008-02-28 17:58:00,2.31459,2.31476,2.30806,2.30952,6000000.0
2008-02-28 17:59:00,2.31,2.31214,2.30597,2.31169,6510000.0
2008-02-28 18:00:00,2.31061,2.31293,2.30738,2.31229,13380000.0
2008-02-28 18:01:00,2.3099,2.31182,2.30507,2.30729,12500000.0
2008-02-28 18:02:00,2.30971,2.3126,2.30971,2.30976,15750000.0
2008-02-28 18:03:00,2.31082,2.31082,2.30505,2.30847,7500000.0
2008-02-28 18:04:00,2.30945,2.31047,2.30772,2.31047,6130000.0
2008-02-28 18:05:00,2.31161,2.31188,2.30672,2.31007,10500000.0
2008-02-28 18:06:00,2.31054,2.31054,2.30766,2.31019,12130000.0
2008-02-28 18:07:00,2.30984,2.31203,2.30748,2.3113,11250000.0
2008-02-28 18:08:00,2.31131,2.312,2.3068,2.31041,6500000.0
2008-02-28 18:09:00,2.31042,2.31103,2.30579,2.30902,8000000.0
2008-02-28 18:10:00,2.31019,2.31286,2.31019,2.31096,6000000.0
2008-02-28 18:11:00,2.31034,2.31403,2.30827,2.31403,6380000.0
2008-02-28 18:12:00,2.31021,2.31563,2.30839,2.31475,5500000.0
2008-02-28 18:13:00,2.31331,2.31331,2.30933,2.31263,5750000.0
2008-02-28 18:14:00,2.315,2.31683,2.30686,2.31655,10000000.0
2008-02-28 18:15:00,2.31515,2.31726,2.31005,2.3154,9130000.0
2008-02-28 18:16:00,2.31682,2.31682,2.30554,2.31014,9250000.0
2008-02-28 18:17:00,2.31446,2.31446,2.30499,2.30786,20760000.0
2008-02-28 18:18:00,2.31133,2.31408,2.30767,2.31398,11250000.0
2008-02-28 18:19:00,2.30826,2.31468,2.30826,2.31395,5880000.0
2008-02-28 18:20:00,2.31351,2.31475,2.30906,2.31337,10750000.0
2008-02-28 18:21:00,2.31424,2.31451,2.3104,2.31299,5250000.0
2008-02-28 18:22:00,2.30912,2.31316,2.30604,2.31085,11000000.0
2008-02-28 18:23:00,2.31533,2.31533,2.31001,2.31048,9250000.0
2008-02-28 18:24:00,2.31317,2.31548,2.3107,2.31458,13250000.0
2008-02-28 18:25:00,2.31179,2.31548,2.31179,2.31492,8250000.0
2008-02-28 18:26:00,2.31191,2.31652,2.3116,2.31652,5500000.0
2008-02-28 18:27:00,2.3145,2.31612,2.3098,2.31462,8000000.0
2008-02-28 18:28:00,2.31422,2.31562,2.31003,2.31534,9000000.0
2008-02-28 18:29:00,2.31186,2.31503,2.31186,2.31495,7500000.0
2008-02-28 18:30:00,2.31424,2.31424,2.30595,2.31302,16380000.0
2008-02-28 18:31:00,2.31423,2.31445,2.31248,2.31391,8000000.0
2008-02-28 18:32:00,2.31411,2.31482,2.30865,2.31329,11000000.0
2008-02-28 18:33:00,2.31398,2.31575,2.31297,2.31575,6510000.0
2008-02-28 18:34:00,2.31458,2.3159,2.30851,2.31516,11010000.0
2008-02-28 18:35:00,2.31383,2.31383,2.30956,2.31376,7750000.0
2008-02-28 18:36:00,2.31386,2.31492,2.30967,2.31492,11000000.0
2008-02-28 18:37:00,2.31432,2.31432,2.30819,2.3134,8130000.0
2008-02-28 18:38:00,2.31509,2.31509,2.30945,2.31395,12500000.0
2008-02-28 18:39:00,2.314,2.31535,2.30947,2.31521,10500000.0
2008-02-28 18:40:00,2.31396,2.31535,2.30951,2.31446,5750000.0
2008-02-28 18:41:00,2.31473,2.31501,2.31006,2.31083,9250000.0
2008-02-28 18:42:00,2.31243,2.31505,2.31096,2.3141,8880000.0
2008-02-28 18:43:00,2.31523,2.31555,2.30853,2.31095,10640000.0
2008-02-28 18:44:00,2.31523,2.31556,2.31157,2.31484,13630000.0
2008-02-28 18:45:00,2.31689,2.31689,2.30783,2.31105,7000000.0
2008-02-28 18:46:00,2.31594,2.31594,2.308,2.31556,10000000.0
2008-02-28 18:47:00,2.31605,2.31617,2.31119,2.31504,7000000.0
2008-02-28 18:48:00,2.3151,2.31585,2.31026,2.31498,10750000.0
2008-02-28 18:49:00,2.31255,2.31576,2.31197,2.31535,6750000.0
2008-02-28 18:50:00,2.31497,2.31618,2.31228,2.31618,8250000.0
2008-02-28 18:51:00,2.31082,2.3149,2.30979,2.30979,11250000.0
2008-02-28 18:52:00,2.31203,2.31537,2.3117,2.31537,6380000.0
2008-02-28 18:53:00,2.31464,2.31605,2.31321,2.31552,11880000.0
2008-02-28 18:54:00,2.31597,2.31603,2.31223,2.31235,15250000.0
2008-02-28 18:55:00,2.31376,2.31634,2.30943,2.31174,6250000.0
2008-02-28 18:56:00,2.31601,2.31669,2.31078,2.31475,10250000.0
2008-02-28 18:57:00,2.31554,2.31718,2.31209,2.31474,9750000.0
2008-02-28 18:58:00,2.31291,2.31624,2.31134,2.31485,10500000.0
2008-02-28 18:59:00,2.31397,2.3167,2.31093,2.3167,8000000.0
2008-02-28 19:00:00,2.31532,2.3171,2.31115,2.31571,14750000.0
2008-02-28 19:01:00,2.31646,2.31701,2.31358,2.31701,5500000.0
2008-02-28 19:02:00,2.31564,2.31625,2.30766,2.30807,11130000.0
2008-02-28 19:03:00,2.31456,2.31747,2.31454,2.31608,7000000.0
2008-02-28 19:04:00,2.31477,2.31662,2.31323,2.31608,7750000.0
2008-02-28 19:05:00,2.31652,2.31705,2.31227,2.31689,7250000.0
2008-02-28 19:06:00,2.31159,2.31657,2.31159,2.31552,14000000.0
2008-02-28 19:07:00,2.31221,2.31501,2.3111,2.3111,10380000.0
2008-02-28 19:08:00,2.31325,2.31517,2.31159,2.31309,11010000.0
2008-02-28 19:09:00,2.31375,2.31412,2.31132,2.31412,6500000.0
2008-02-28 19:10:00,2.31489,2.31516,2.31082,2.31365,5500000.0
2008-02-28 19:11:00,2.31441,2.31615,2.31094,2.31615,15630000.0
2008-02-28 19:12:00,2.31418,2.31447,2.31135,2.31363,6750000.0
2008-02-28 19:13:00,2.3146,2.3146,2.31193,2.3127,7500000.0
2008-02-28 19:14:00,2.31171,2.31355,2.30932,2.31236,7750000.0
2008-02-28 19:15:00,2.31235,2.31357,2.30755,2.30953,10250000.0
2008-02-28 19:16:00,2.31363,2.31363,2.30562,2.30637,15750000.0
2008-02-28 19:17:00,2.31125,2.31361,2.31038,2.31294,8750000.0
2008-02-28 19:18:00,2.31365,2.31365,2.30867,2.30867,16500000.0
2008-02-28 19:19:00,2.3133,2.3133,2.30421,2.30421,12500000.0
2008-02-28 19:20:00,2.31229,2.31246,2.30836,2.30951,12000000.0
2008-02-28 19:21:00,2.31171,2.31238,2.30651,2.31127,8750000.0
2008-02-28 19:22:00,2.31365,2.31391,2.30982,2.31321,7500000.0
2008-02-28 19:23:00,2.31422,2.31427,2.31091,2.31091,15380000.0
2008-02-28 19:24:00,2.31325,2.31325,2.3065,2.30865,4880000.0
2008-02-28 19:25:00,2.31177,2.31185,2.30524,2.31012,7000000.0
2008-02-28 19:26:00,2.31208,2.31394,2.31037,2.31173,5630000.0
2008-02-28 19:27:00,2.31028,2.31319,2.31028,2.31266,5250000.0
2008-02-28 19:28:00,2.31211,2.31331,2.30758,2.31092,6250000.0
2008-02-28 19:29:00,2.31331,2.31331,2.30826,2.31201,12250000.0
2008-02-28 19:30:00,2.30907,2.31227,2.30907,2.31126,6130000.0
2008-02-28 19:31:00,2.31026,2.31251,2.30774,2.30957,11250000.0
2008-02-28 19:32:00,2.3124,2.313,2.30929,2.31272,7000000.0
2008-02-28 19:33:00,2.31299,2.31299,2.30718,2.3126,7880000.0
2008-02-28 19:34:00,2.3124,2.3136,2.31008,2.31243,10760000.0
2008-02-28 19:35:00,2.31358,2.31442,2.30981,2.3131,7250000.0
2008-02-28 19:36:00,2.31199,2.31503,2.31028,2.31503,7500000.0
2008-02-28 19:37:00,2.31414,2.31414,2.30929,2.31393,8750000.0
2008-02-28 19:38:00,2.31397,2.31444,2.31177,2.312,9750000.0
2008-02-28 19:39:00,2.31383,2.31516,2.31259,2.31421,6750000.0
2008-02-28 19:40:00,2.31345,2.31467,2.31246,2.31395,12750000.0
2008-02-28 19:41:00,2.31356,2.31452,2.30957,2.31341,8500000.0
2008-02-28 19:42:00,2.31473,2.31473,2.31408,2.3142,7380000.0
2008-02-28 19:43:00,2.31249,2.31475,2.31203,2.31444,7630000.0
2008-02-28 19:44:00,2.31431,2.31431,2.30914,2.31324,12130000.0
2008-02-28 19:45:00,2.31332,2.31406,2.31002,2.31091,9130000.0
2008-02-28 19:46:00,2.31397,2.31413,2.31155,2.31353,7000000.0
2008-02-28 19:47:00,2.31194,2.31457,2.31002,2.31059,14500000.0
2008-02-28 19:48:00,2.31536,2.31536,2.31233,2.31327,6250000.0
2008-02-28 19:49:00,2.31403,2.31524,2.30931,2.31202,7750000.0
2008-02-28 19:50:00,2.31136,2.31405,2.3085,2.31386,9000000.0
2008-02-28 19:51:00,2.31205,2.31238,2.3076,2.31092,6750000.0
2008-02-28 19:52:00,2.31101,2.31284,2.30754,2.31284,7500000.0
2008-02-28 19:53:00,2.31266,2.31406,2.30941,2.31157,7000000.0
2008-02-28 19:54:00,2.30957,2.31344,2.30957,2.30961,6250000.0
2008-02-28 19:55:00,2.3127,2.31477,2.30999,2.31472,15000000.0
2008-02-28 19:56:00,2.31118,2.31476,2.30836,2.31476,8500000.0
2008-02-28 19:57:00,2.315,2.315,2.30662,2.30985,17880000.0
2008-02-28 19:58:00,2.31177,2.31303,2.30819,2.31058,11510000.0
2008-02-28 19:59:00,2.30968,2.31005,2.3056,2.30681,10250000.0
2008-02-28 20:00:00,2.3079,2.30869,2.30567,2.30658,8500000.0
2008-02-28 20:01:00,2.30478,2.30921,2.30478,2.30607,8250000.0
2008-02-28 20:02:00,2.30809,2.30949,2.30626,2.30771,10000000.0
2008-02-28 20:03:00,2.30833,2.31001,2.30623,2.31001,7000000.0
2008-02-28 20:04:00,2.30959,2.31179,2.30858,2.31057,9000000.0
2008-02-28 20:05:00,2.30946,2.3109,2.30698,2.30803,11000000.0
2008-02-28 20:06:00,2.30961,2.31064,2.30597,2.30855,7130000.0
2008-02-28 20:07:00,2.30762,2.31026,2.30615,2.30937,11630000.0
2008-02-28 20:08:00,2.30867,2.30945,2.30783,2.30923,5750000.0
2008-02-28 20:09:00,2.30779,2.30949,2.30499,2.30936,10250000.0
2008-02-28 20:10:00,2.30748,2.30952,2.30559,2.30932,9250000.0
2008-02-28 20:11:00,2.30661,2.30927,2.30661,2.3085,9130000.0
2008-02-28 20:12:00,2.31141,2.31141,2.30759,2.31068,6630000.0
2008-02-28 20:13:00,2.31079,2.31107,2.30417,2.31048,6250000.0
2008-02-28 20:14:00,2.30877,2.31095,2.30758,2.31004,9750000.0
2008-02-28 20:15:00,2.30782,2.31065,2.30648,2.30648,10750000.0
2008-02-28 20:16:00,2.30681,2.31058,2.30681,2.31058,8630000.0
2008-02-28 20:17:00,2.30456,2.31059,2.30456,2.30507,7250000.0
2008-02-28 20:18:00,2.30928,2.30928,2.30463,2.30594,7880000.0
2008-02-28 20:19:00,2.30558,2.30737,2.30068,2.30359,9250000.0
2008-02-28 20:20:00,2.30165,2.30691,2.30165,2.30316,9250000.0
2008-02-28 20:21:00,2.30376,2.30692,2.30203,2.30416,12630000.0
2008-02-28 20:22:00,2.30513,2.3059,2.30428,2.30509,5880000.0
2008-02-28 20:23:00,2.30637,2.30637,2.30156,2.30215,7880000.0
2008-02-28 20:24:00,2.30389,2.30544,2.30135,2.30135,10000000.0
2008-02-28 20:25:00,2.30521,2.30529,2.30178,2.30524,12500000.0
2008-02-28 20:26:00,2.3042,2.3042,2.29776,2.30027,10880000.0
2008-02-28 20:27:00,2.30321,2.30321,2.29979,2.29979,8250000.0
2008-02-28 20:28:00,2.30323,2.3036,2.29929,2.30191,6130000.0
2008-02-28 20:29:00,2.30388,2.30388,2.30088,2.30304,7880000.0
2008-02-28 20:30:00,2.3033,2.30399,2.30007,2.30056,9750000.0
2008-02-28 20:31:00,2.30272,2.30285,2.29711,2.29711,9250000.0
2008-02-28 20:32:00,2.30257,2.30257,2.2991,2.30157,7380000.0
2008-02-28 20:33:00,2.30129,2.30255,2.29656,2.29674,11250000.0
2008-02-28 20:34:00,2.29971,2.30242,2.29971,2.30242,11250000.0
2008-02-28 20:35:00,2.30271,2.30338,2.29965,2.30237,8250000.0
2008-02-28 20:36:00,2.30078,2.30262,2.3007,2.30262,6250000.0
2008-02-28 20:37:00,2.30059,2.30302,2.29813,2.30302,9000000.0
2008-02-28 20:38:00,2.30364,2.30382,2.2996,2.30345,13380000.0
2008-02-28 20:39:00,2.30113,2.30321,2.29973,2.29973,5630000.0
2008-02-28 20:40:00,2.29979,2.30239,2.29675,2.30116,17000000.0
2008-02-28 20:41:00,2.30335,2.30378,2.29947,2.30378,8750000.0
2008-02-28 20:42:00,2.30043,2.30395,2.30043,2.3037,10000000.0
2008-02-28 20:43:00,2.3041,2.3041,2.29902,2.30402,10750000.0
2008-02-28 20:44:00,2.30162,2.30364,2.29821,2.30364,13130000.0
2008-02-28 20:45:00,2.30097,2.30361,2.30084,2.30292,5130000.0
2008-02-28 20:46:00,2.29863,2.30303,2.29703,2.30303,7000000.0
2008-02-28 20:47:00,2.30199,2.3033,2.29822,2.30121,10500000.0
2008-02-28 20:48:00,2.30372,2.3042,2.29852,2.30245,6880000.0
2008-02-28 20:49:00,2.30054,2.3038,2.29819,2.30065,8500000.0
2008-02-28 20:50:00,2.30065,2.30455,2.30065,2.30099,10380000.0
2008-02-28 20:51:00,2.29666,2.30371,2.29666,2.3006,7630000.0
2008-02-28 20:52:00,2.30319,2.30319,2.29673,2.30257,5630000.0
2008-02-28 20:53:00,2.30046,2.30286,2.29838,2.30028,7000000.0
2008-02-28 20:54:00,2.29862,2.30238,2.29862,2.30057,6630000.0
2008-02-28 20:55:00,2.29988,2.30285,2.29564,2.30205,9500000.0
2008-02-28 20:56:00,2.29775,2.3033,2.29775,2.30143,5750000.0
2008-02-28 20:57:00,2.30364,2.30364,2.29992,2.30282,13380000.0
2008-02-28 20:58:00,2.30129,2.30392,2.29981,2.30188,8880000.0
2008-02-28 20:59:00,2.30211,2.30312,2.29722,2.30312,10880000.0
2008-02-28 21:00:00,2.30308,2.30386,2.29937,2.30108,7250000.0
2008-02-28 21:01:00,2.30088,2.30354,2.30001,2.30354,6250000.0
2008-02-28 21:02:00,2.3015,2.30411,2.30016,2.30016,11000000.0
2008-02-28 21:03:00,2.30324,2.30324,2.30005,2.30005,8000000.0
2008-02-28 21:04:00,2.30127,2.30413,2.29831,2.30359,8750000.0
2008-02-28 21:05:00,2.30224,2.30292,2.30005,2.30292,8500000.0
2008-02-28 21:06:00,2.3038,2.30398,2.29845,2.30043,10750000.0
2008-02-28 21:07:00,2.30207,2.30309,2.29891,2.30309,8500000.0
2008-02-28 21:08:00,2.29978,2.30347,2.29978,2.30347,12750000.0
2008-02-28 21:09:00,2.30244,2.30323,2.29881,2.30088,9000000.0
2008-02-28 21:10:00,2.30204,2.30436,2.30072,2.30072,9630000.0
2008-02-28 21:11:00,2.30165,2.3037,2.30074,2.30348,7750000.0
2008-02-28 21:12:00,2.30217,2.30284,2.29946,2.29972,5750000.0
2008-02-28 21:13:00,2.30311,2.30311,2.29867,2.30288,9130000.0
2008-02-28 21:14:00,2.30186,2.30281,2.29641,2.29641,6380000.0
2008-02-28 21:15:00,2.30058,2.30352,2.29729,2.30352,6760000.0
2008-02-28 21:16:00,2.30084,2.30341,2.30003,2.30003,8250000.0
2008-02-28 21:17:00,2.2994,2.30613,2.2994,2.30213,8380000.0
2008-02-28 21:18:00,2.30209,2.30301,2.29831,2.30153,7750000.0
2008-02-28 21:19:00,2.30419,2.30419,2.30178,2.30263,5500000.0
2008-02-28 21:20:00,2.30393,2.30536,2.29926,2.30436,11000000.0
2008-02-28 21:21:00,2.30056,2.30384,2.29946,2.30262,9000000.0
2008-02-28 21:22:00,2.30202,2.3041,2.29788,2.30046,10250000.0
2008-02-28 21:23:00,2.30197,2.30382,2.30149,2.30161,8130000.0
2008-02-28 21:24:00,2.3016,2.30479,2.30128,2.30128,6750000.0
2008-02-28 21:25:00,2.30481,2.30504,2.30016,2.30355,11640000.0
2008-02-28 21:26:00,2.30552,2.30552,2.30007,2.30406,9000000.0
2008-02-28 21:27:00,2.30377,2.30542,2.3017,2.3017,7380000.0
2008-02-28 21:28:00,2.30358,2.30595,2.30066,2.30555,8250000.0
2008-02-28 21:29:00,2.30269,2.30561,2.30044,2.30561,6250000.0
2008-02-28 21:30:00,2.30425,2.30523,2.30028,2.30476,8000000.0
2008-02-28 21:31:00,2.30002,2.30469,2.29902,2.30155,8500000.0
2008-02-28 21:32:00,2.30163,2.30486,2.30058,2.30058,8250000.0
2008-02-28 21:33:00,2.30246,2.30601,2.30246,2.30511,8250000.0
2008-02-28 21:34:00,2.30346,2.30455,2.30138,2.30455,7750000.0
2008-02-28 21:35:00,2.29937,2.30445,2.29937,2.30378,7250000.0
2008-02-28 21:36:00,2.30124,2.30402,2.3012,2.30386,6880000.0
2008-02-28 21:37:00,2.30465,2.3049,2.29899,2.30428,8750000.0
2008-02-28 21:38:00,2.30284,2.30564,2.30256,2.30312,9510000.0
2008-02-28 21:39:00,2.30446,2.30656,2.30305,2.30486,8500000.0
2008-02-28 21:40:00,2.30342,2.30441,2.29946,2.3027,5500000.0
2008-02-28 21:41:00,2.30446,2.30448,2.29819,2.29819,7750000.0
2008-02-28 21:42:00,2.30337,2.30555,2.30337,2.30555,6880000.0
2008-02-28 21:43:00,2.30381,2.30543,2.30254,2.30442,11500000.0
2008-02-28 21:44:00,2.30478,2.30479,2.30154,2.30154,5750000.0
2008-02-28 21:45:00,2.30188,2.30398,2.3016,2.30208,9750000.0
2008-02-28 21:46:00,2.30377,2.30377,2.29897,2.29999,8880000.0
2008-02-28 21:47:00,2.30347,2.30347,2.29885,2.30204,8000000.0
2008-02-28 21:48:00,2.2989,2.30186,2.29582,2.29973,8500000.0
2008-02-28 21:49:00,2.30078,2.30198,2.29805,2.29805,6750000.0
2008-02-28 21:50:00,2.29896,2.30186,2.29896,2.30154,6380000.0
2008-02-28 21:51:00,2.30286,2.30401,2.30154,2.30323,6250000.0
2008-02-28 21:52:00,2.29937,2.30289,2.29937,2.30205,5880000.0
2008-02-28 21:53:00,2.30141,2.30411,2.30121,2.30121,7000000.0
2008-02-28 21:54:00,2.30254,2.3042,2.30124,2.30386,7250000.0
2008-02-28 21:55:00,2.29924,2.3043,2.29924,2.30092,10500000.0
2008-02-28 21:56:00,2.30295,2.30363,2.30011,2.30011,6750000.0
2008-02-28 21:57:00,2.29973,2.30397,2.29973,2.30235,10250000.0
2008-02-28 21:58:00,2.3023,2.3042,2.29807,2.3042,7500000.0
2008-02-28 21:59:00,2.30053,2.30464,2.29807,2.29807,11250000.0
2008-02-28 22:00:00,2.30274,2.30361,2.30114,2.30243,6630000.0
2008-02-28 22:01:00,2.30268,2.30469,2.30103,2.30469,5250000.0
2008-02-28 22:02:00,2.30419,2.30429,2.30064,2.30415,7750000.0
2008-02-28 22:03:00,2.30331,2.30438,2.29951,2.30276,9500000.0
2008-02-28 22:04:00,2.29943,2.30431,2.29943,2.3042,6260000.0
2008-02-28 22:05:00,2.30135,2.30363,2.30008,2.30008,6250000.0
2008-02-28 22:06:00,2.30148,2.30308,2.29925,2.3022,9250000.0
2008-02-28 22:07:00,2.29908,2.30357,2.29908,2.30345,6380000.0
2008-02-28 22:08:00,2.3012,2.30353,2.30078,2.30353,6000000.0
2008-02-28 22:09:00,2.30366,2.30366,2.2989,2.30128,8750000.0
2008-02-28 22:10:00,2.30208,2.30345,2.2979,2.30345,9000000.0
2008-02-28 22:11:00,2.29968,2.30342,2.29968,2.30173,7380000.0
2008-02-28 22:12:00,2.30051,2.30325,2.29949,2.30325,5750000.0
2008-02-28 22:13:00,2.30306,2.3038,2.29814,2.30271,10000000.0
2008-02-28 22:14:00,2.301,2.30267,2.30095,2.30136,6380000.0
2008-02-28 22:15:00,2.30007,2.30254,2.29809,2.30143,10500000.0
2008-02-28 22:16:00,2.3017,2.30273,2.29989,2.30228,6630000.0
2008-02-28 22:17:00,2.30228,2.30259,2.29697,2.30179,12380000.0
2008-02-28 22:18:00,2.29996,2.30267,2.29996,2.30108,10750000.0
2008-02-28 22:19:00,2.29876,2.30272,2.29876,2.30192,8000000.0
2008-02-28 22:20:00,2.30037,2.30285,2.29933,2.29933,6380000.0
2008-02-28 22:21:00,2.30425,2.30425,2.30123,2.30123,5500000.0
2008-02-28 22:22:00,2.3026,2.30329,2.29872,2.30258,7880000.0
2008-02-28 22:23:00,2.30221,2.30524,2.2984,2.29991,9000000.0
2008-02-28 22:24:00,2.30358,2.30358,2.3001,2.30258,6500000.0
2008-02-28 22:25:00,2.30441,2.30463,2.29896,2.30179,9000000.0
2008-02-28 22:26:00,2.30439,2.30443,2.30062,2.30399,7250000.0
2008-02-28 22:27:00,2.30171,2.30425,2.2989,2.29909,8250000.0
2008-02-28 22:28:00,2.30414,2.30414,2.30109,2.30259,8750000.0
2008-02-28 22:29:00,2.30049,2.30475,2.30049,2.30475,13750000.0
2008-02-28 22:30:00,2.30326,2.30473,2.30088,2.30473,9250000.0
2008-02-28 22:31:00,2.30294,2.30444,2.29891,2.30291,11250000.0
2008-02-28 22:32:00,2.30134,2.30402,2.30134,2.304,8500000.0
2008-02-28 22:33:00,2.30332,2.30463,2.2993,2.2993,8000000.0
2008-02-28 22:34:00,2.30472,2.30472,2.30061,2.30224,6500000.0
2008-02-28 22:35:00,2.29773,2.30414,2.29773,2.30225,5500000.0
2008-02-28 22:36:00,2.30536,2.30536,2.30117,2.30423,5500000.0
2008-02-28 22:37:00,2.30506,2.30513,2.29852,2.30193,8250000.0
2008-02-28 22:38:00,2.30368,2.30524,2.30178,2.30178,7500000.0
2008-02-28 22:39:00,2.30098,2.30472,2.29996,2.29996,6000000.0
2008-02-28 22:40:00,2.30438,2.30438,2.30233,2.30274,6000000.0
2008-02-28 22:41:00,2.30218,2.3044,2.30218,2.3044,5750000.0
2008-02-28 22:42:00,2.30222,2.30424,2.30042,2.30042,6750000.0
2008-02-28 22:43:00,2.29978,2.30519,2.29978,2.30238,8250000.0
2008-02-28 22:44:00,2.30269,2.30434,2.30098,2.30416,7500000.0
2008-02-28 22:45:00,2.303,2.30453,2.30154,2.30437,9500000.0
2008-02-28 22:46:00,2.30425,2.30456,2.29943,2.30193,5750000.0
2008-02-28 22:47:00,2.30413,2.30413,2.29785,2.30168,7000000.0
2008-02-28 22:48:00,2.30204,2.30384,2.30086,2.30353,12000000.0
2008-02-28 22:49:00,2.30357,2.30357,2.29987,2.30013,8500000.0
2008-02-28 22:50:00,2.30269,2.30429,2.30042,2.30428,8380000.0
2008-02-28 22:51:00,2.29842,2.30509,2.29769,2.30509,10250000.0
2008-02-28 22:52:00,2.30165,2.30435,2.29989,2.30397,10750000.0
2008-02-28 22:53:00,2.30317,2.3059,2.30189,2.30318,8000000.0
2008-02-28 22:54:00,2.30417,2.30417,2.2998,2.30416,11500000.0
2008-02-28 22:55:00,2.30294,2.30404,2.30084,2.30237,6250000.0
2008-02-28 22:56:00,2.302,2.30474,2.29827,2.30474,5250000.0
2008-02-28 22:57:00,2.3026,2.30462,2.30146,2.30462,5750000.0
2008-02-28 22:58:00,2.3041,2.3041,2.3016,2.3016,7750000.0
2008-02-28 22:59:00,2.30469,2.30469,2.30042,2.30339,6250000.0
2008-02-28 23:00:00,2.30144,2.30523,2.30144,2.30523,9500000.0
2008-02-28 23:01:00,2.30228,2.30531,2.30228,2.30531,10130000.0
2008-02-28 23:02:00,2.30536,2.30536,2.29975,2.3046,7250000.0
2008-02-28 23:03:00,2.30417,2.30509,2.29982,2.30442,8010000.0
2008-02-28 23:04:00,2.30513,2.30624,2.30248,2.30282,9000000.0
2008-02-28 23:05:00,2.30285,2.30336,2.30048,2.30336,7750000.0
2008-02-28 23:06:00,2.30033,2.3037,2.30033,2.3036,8760000.0
2008-02-28 23:07:00,2.29912,2.30346,2.29912,2.30233,8130000.0
2008-02-28 23:08:00,2.30361,2.30459,2.30085,2.30191,8380000.0
2008-02-28 23:09:00,2.30163,2.30348,2.30052,2.30348,10000000.0
2008-02-28 23:10:00,2.30183,2.30452,2.30067,2.30067,8000000.0
2008-02-28 23:11:00,2.30467,2.30467,2.29948,2.3012,9000000.0
2008-02-28 23:12:00,2.30197,2.30318,2.29549,2.30318,12250000.0
2008-02-28 23:13:00,2.30158,2.30428,2.29856,2.30428,8130000.0
2008-02-28 23:14:00,2.30004,2.30314,2.29816,2.30144,6880000.0
2008-02-28 23:15:00,2.29888,2.30426,2.29888,2.30369,8880000.0
2008-02-28 23:16:00,2.30106,2.30345,2.29957,2.30172,7250000.0
2008-02-28 23:17:00,2.3036,2.3036,2.3012,2.30276,5880000.0
2008-02-28 23:18:00,2.30384,2.30444,2.3006,2.3006,13250000.0
2008-02-28 23:19:00,2.29955,2.30296,2.29918,2.29918,9880000.0
2008-02-28 23:20:00,2.30092,2.30316,2.30064,2.30316,8750000.0
2008-02-28 23:21:00,2.30099,2.30345,2.2972,2.30345,13000000.0
2008-02-28 23:22:00,2.30252,2.30322,2.29979,2.30297,8880000.0
2008-02-28 23:23:00,2.30121,2.30457,2.29945,2.30334,6750000.0
2008-02-28 23:24:00,2.30179,2.30247,2.29851,2.30247,6250000.0
2008-02-28 23:25:00,2.30063,2.30293,2.299,2.30105,8250000.0
2008-02-28 23:26:00,2.30006,2.30261,2.29684,2.29684,9750000.0
2008-02-28 23:27:00,2.30119,2.30287,2.30066,2.30287,6000000.0
2008-02-28 23:28:00,2.30332,2.30332,2.2986,2.30213,8750000.0
2008-02-28 23:29:00,2.30345,2.3038,2.30212,2.30322,8000000.0
2008-02-28 23:30:00,2.30121,2.30412,2.299,2.30319,9630000.0
2008-02-28 23:31:00,2.30292,2.30392,2.29928,2.302,8130000.0
2008-02-28 23:32:00,2.30353,2.30433,2.29935,2.30253,7500000.0
2008-02-28 23:33:00,2.30432,2.30464,2.29829,2.30213,5750000.0
2008-02-28 23:34:00,2.302,2.30447,2.29953,2.30428,7000000.0
2008-02-28 23:35:00,2.30441,2.30441,2.30043,2.30327,12250000.0
2008-02-28 23:36:00,2.30342,2.30505,2.30109,2.30505,12630000.0
2008-02-28 23:37:00,2.30269,2.30459,2.30091,2.30139,7130000.0
2008-02-28 23:38:00,2.30554,2.30554,2.30268,2.30425,7500000.0
2008-02-28 23:39:00,2.30144,2.30501,2.30144,2.30501,6130000.0
2008-02-28 23:40:00,2.30401,2.30576,2.30345,2.30574,5250000.0
2008-02-28 23:41:00,2.30373,2.30499,2.30242,2.3038,8750000.0
2008-02-28 23:42:00,2.30436,2.30518,2.29953,2.30518,9250000.0
2008-02-28 23:43:00,2.30357,2.30449,2.30034,2.30193,6000000.0
2008-02-28 23:44:00,2.30531,2.30531,2.3009,2.30145,5750000.0
2008-02-28 23:45:00,2.30312,2.30473,2.30025,2.30122,6250000.0
2008-02-28 23:46:00,2.30403,2.30564,2.30354,2.30354,8000000.0
2008-02-28 23:47:00,2.30338,2.30542,2.30039,2.30291,7500000.0
2008-02-28 23:48:00,2.30216,2.30495,2.30181,2.30495,5250000.0
2008-02-28 23:49:00,2.30427,2.30549,2.3005,2.3005,6250000.0
2008-02-28 23:50:00,2.30324,2.307,2.30183,2.307,9750000.0
2008-02-28 23:51:00,2.30734,2.30747,2.3011,2.30604,5880000.0
2008-02-28 23:52:00,2.30755,2.30755,2.30149,2.30149,6500000.0
2008-02-28 23:53:00,2.30313,2.30745,2.30012,2.30549,8000000.0
2008-02-28 23:54:00,2.30558,2.30735,2.3031,2.30658,8750000.0
2008-02-28 23:55:00,2.30695,2.30714,2.30305,2.30305,9500000.0
2008-02-28 23:56:00,2.30665,2.30665,2.29951,2.29951,5250000.0
2008-02-28 23:57:00,2.30624,2.30645,2.30112,2.30645,9750000.0
2008-02-28 23:58:00,2.30558,2.30561,2.30123,2.30352,8500000.0
2008-02-28 23:59:00,2.30539,2.30647,2.30361,2.3054,9750000.0
2008-02-29 00:00:00,2.30516,2.30643,2.30446,2.30582,9130000.0
2008-02-29 00:01:00,2.30583,2.30731,2.30428,2.30428,7500000.0
2008-02-29 00:02:00,2.3062,2.30713,2.306,2.30713,12750000.0
2008-02-29 00:03:00,2.30277,2.30664,2.30204,2.30519,10750000.0
2008-02-29 00:04:00,2.30443,2.3065,2.30358,2.30622,9260000.0
2008-02-29 00:05:00,2.30456,2.30603,2.30107,2.30107,6750000.0
2008-02-29 00:06:00,2.30612,2.30698,2.30193,2.3062,10380000.0
2008-02-29 00:07:00,2.30212,2.307,2.30212,2.30693,6750000.0
2008-02-29 00:08:00,2.30402,2.3072,2.30318,2.3057,8000000.0
2008-02-29 00:09:00,2.30462,2.30707,2.29874,2.30232,11630000.0
2008-02-29 00:10:00,2.30193,2.306,2.30093,2.30451,8130000.0
2008-02-29 00:11:00,2.30531,2.30613,2.30189,2.30572,6750000.0
2008-02-29 00:12:00,2.30682,2.30682,2.3037,2.30461,10380000.0
2008-02-29 00:13:00,2.30458,2.30655,2.30458,2.30655,5250000.0
2008-02-29 00:14:00,2.30681,2.30681,2.30048,2.3051,13000000.0
2008-02-29 00:15:00,2.30659,2.30659,2.30413,2.30603,9630000.0
2008-02-29 00:16:00,2.3002,2.30552,2.3002,2.30337,6250000.0
2008-02-29 00:17:00,2.30389,2.30532,2.30134,2.30359,5880000.0
2008-02-29 00:18:00,2.304,2.30646,2.304,2.30617,5500000.0
2008-02-29 00:19:00,2.30601,2.30616,2.30409,2.30409,5630000.0
2008-02-29 00:20:00,2.30085,2.30675,2.30085,2.30675,10380000.0
2008-02-29 00:21:00,2.30469,2.30671,2.30428,2.3063,7750000.0
2008-02-29 00:22:00,2.30546,2.30615,2.30439,2.30615,5750000.0
2008-02-29 00:23:00,2.30421,2.30741,2.30378,2.30712,6250000.0
2008-02-29 00:24:00,2.30698,2.30707,2.30334,2.3064,11750000.0
2008-02-29 00:25:00,2.30526,2.3067,2.30369,2.30369,6630000.0
2008-02-29 00:26:00,2.30495,2.3078,2.30449,2.30506,6630000.0
2008-02-29 00:27:00,2.30281,2.30716,2.30237,2.30592,11630000.0
2008-02-29 00:28:00,2.30434,2.30663,2.30434,2.3063,6500000.0
2008-02-29 00:29:00,2.30699,2.30802,2.30052,2.30715,13760000.0
2008-02-29 00:30:00,2.30689,2.30794,2.30261,2.30794,11130000.0
2008-02-29 00:31:00,2.30491,2.30856,2.30337,2.30856,7380000.0
2008-02-29 00:32:00,2.30582,2.30848,2.30394,2.30581,10630000.0
2008-02-29 00:33:00,2.30445,2.30738,2.30255,2.30717,5500000.0
2008-02-29 00:34:00,2.30728,2.30825,2.30223,2.30825,4880000.0
2008-02-29 00:35:00,2.30755,2.30755,2.30368,2.30749,5500000.0
2008-02-29 00:36:00,2.30856,2.30856,2.3035,2.30541,11750000.0
2008-02-29 00:37:00,2.30617,2.30755,2.30488,2.30686,7630000.0
2008-02-29 00:38:00,2.30725,2.30726,2.30351,2.30596,8630000.0
2008-02-29 00:39:00,2.30633,2.30633,2.30328,2.30328,8500000.0
2008-02-29 00:40:00,2.30729,2.30729,2.30256,2.30676,5630000.0
2008-02-29 00:41:00,2.30555,2.30764,2.30379,2.30764,7000000.0
2008-02-29 00:42:00,2.30691,2.30757,2.30343,2.30757,9500000.0
2008-02-29 00:43:00,2.30374,2.3095,2.30374,2.3057,13000000.0
2008-02-29 00:44:00,2.30163,2.30768,2.30163,2.30702,5750000.0
2008-02-29 00:45:00,2.3061,2.30776,2.30237,2.30735,12250000.0
2008-02-29 00:46:00,2.30802,2.30871,2.30414,2.30519,9000000.0
2008-02-29 00:47:00,2.30743,2.30743,2.30257,2.30695,8000000.0
2008-02-29 00:48:00,2.30325,2.30747,2.30129,2.30536,5260000.0
2008-02-29 00:49:00,2.30546,2.30685,2.30443,2.30506,7500000.0
2008-02-29 00:50:00,2.30565,2.30702,2.30356,2.30461,8000000.0
2008-02-29 00:51:00,2.30193,2.30709,2.30193,2.30526,8380000.0
2008-02-29 00:52:00,2.3061,2.3061,2.30139,2.3048,5250000.0
2008-02-29 00:53:00,2.30469,2.30773,2.30357,2.30454,15750000.0
2008-02-29 00:54:00,2.3061,2.30682,2.3044,2.30664,6250000.0
2008-02-29 00:55:00,2.30457,2.30749,2.30374,2.30374,9250000.0
2008-02-29 00:56:00,2.30481,2.3069,2.30439,2.30689,7500000.0
2008-02-29 00:57:00,2.30462,2.30677,2.30401,2.30677,7510000.0
2008-02-29 00:58:00,2.30501,2.30673,2.30301,2.30525,9750000.0
2008-02-29 00:59:00,2.30664,2.30774,2.30571,2.30774,9750000.0
2008-02-29 01:00:00,2.30692,2.30692,2.30019,2.30285,7750000.0
2008-02-29 01:01:00,2.30587,2.30753,2.30485,2.30753,10250000.0
2008-02-29 01:02:00,2.30231,2.30715,2.30231,2.30617,9510000.0
2008-02-29 01:03:00,2.30712,2.30736,2.3014,2.3055,11000000.0
2008-02-29 01:04:00,2.30669,2.30848,2.30162,2.30761,13750000.0
2008-02-29 01:05:00,2.30618,2.3101,2.30311,2.30826,8750000.0
2008-02-29 01:06:00,2.30812,2.30878,2.30724,2.30878,7130000.0
2008-02-29 01:07:00,2.30606,2.31124,2.30239,2.30239,6500000.0
2008-02-29 01:08:00,2.30586,2.31195,2.30441,2.31195,8500000.0
2008-02-29 01:09:00,2.30813,2.30894,2.30682,2.3088,8880000.0
2008-02-29 01:10:00,2.31314,2.31314,2.30973,2.30973,8500000.0
2008-02-29 01:11:00,2.30897,2.31275,2.30897,2.31275,6000000.0
2008-02-29 01:12:00,2.30686,2.30862,2.30504,2.30862,9250000.0
2008-02-29 01:13:00,2.30731,2.31226,2.30702,2.30763,10500000.0
2008-02-29 01:14:00,2.30622,2.30789,2.30332,2.30555,8750000.0
2008-02-29 01:15:00,2.31134,2.31134,2.30425,2.30828,6500000.0
2008-02-29 01:16:00,2.30847,2.31161,2.30642,2.30902,12880000.0
2008-02-29 01:17:00,2.30758,2.30758,2.30392,2.3069,7380000.0
2008-02-29 01:18:00,2.30335,2.31084,2.30335,2.30587,10000000.0
2008-02-29 01:19:00,2.30763,2.3118,2.3063,2.3063,7880000.0
2008-02-29 01:20:00,2.30582,2.3084,2.30378,2.30652,9880000.0
2008-02-29 01:21:00,2.30823,2.31106,2.30385,2.30385,12250000.0
2008-02-29 01:22:00,2.3097,2.31362,2.30783,2.30783,11750000.0
2008-02-29 01:23:00,2.30738,2.3075,2.3018,2.3075,13260000.0
2008-02-29 01:24:00,2.30708,2.31098,2.30563,2.30723,8130000.0
2008-02-29 01:25:00,2.30771,2.31237,2.30604,2.30604,10260000.0
2008-02-29 01:26:00,2.30793,2.30793,2.30345,2.30647,6250000.0
2008-02-29 01:27:00,2.30522,2.30966,2.30387,2.30387,8130000.0
2008-02-29 01:28:00,2.30625,2.31056,2.30489,2.31056,8000000.0
2008-02-29 01:29:00,2.30611,2.30824,2.30497,2.30606,9250000.0
2008-02-29 01:30:00,2.30744,2.31107,2.30396,2.30396,9500000.0
2008-02-29 01:31:00,2.30412,2.31166,2.30412,2.31166,9500000.0
2008-02-29 01:32:00,2.30723,2.308,2.30626,2.30787,5750000.0
2008-02-29 01:33:00,2.30564,2.30734,2.30234,2.30419,12250000.0
2008-02-29 01:34:00,2.30773,2.31109,2.30286,2.31109,8750000.0
2008-02-29 01:35:00,2.30441,2.30696,2.30424,2.30424,7000000.0
2008-02-29 01:36:00,2.30873,2.31001,2.30456,2.30456,7380000.0
2008-02-29 01:37:00,2.30587,2.30824,2.30327,2.30773,17250000.0
2008-02-29 01:38:00,2.31117,2.31117,2.3064,2.3084,6000000.0
2008-02-29 01:39:00,2.30889,2.30889,2.30474,2.30474,5250000.0
2008-02-29 01:40:00,2.30842,2.30885,2.3058,2.3058,8630000.0
2008-02-29 01:41:00,2.30873,2.30897,2.30512,2.30512,5500000.0
2008-02-29 01:42:00,2.30372,2.30848,2.30372,2.30674,6000000.0
2008-02-29 01:43:00,2.30834,2.30868,2.30425,2.30567,5750000.0
2008-02-29 01:44:00,2.30646,2.30781,2.30646,2.3075,8630000.0
2008-02-29 01:45:00,2.3068,2.30728,2.30318,2.30531,11380000.0
2008-02-29 01:46:00,2.30441,2.30746,2.30387,2.30387,12260000.0
2008-02-29 01:47:00,2.3042,2.30733,2.30252,2.30685,9130000.0
2008-02-29 01:48:00,2.30541,2.30565,2.30087,2.30565,11250000.0
2008-02-29 01:49:00,2.30315,2.30501,2.30147,2.30467,7750000.0
2008-02-29 01:50:00,2.30033,2.30537,2.30033,2.30449,6750000.0
2008-02-29 01:51:00,2.30359,2.30483,2.30099,2.30483,6250000.0
2008-02-29 01:52:00,2.3029,2.30418,2.30124,2.3031,10000000.0
2008-02-29 01:53:00,2.30531,2.30618,2.30287,2.30517,6880000.0
2008-02-29 01:54:00,2.30629,2.30757,2.30327,2.30519,10880000.0
2008-02-29 01:55:00,2.30763,2.30812,2.30325,2.30784,12250000.0
2008-02-29 01:56:00,2.30418,2.30781,2.30418,2.30733,6510000.0
2008-02-29 01:57:00,2.3081,2.30841,2.30681,2.30771,11250000.0
2008-02-29 01:58:00,2.30693,2.30753,2.30595,2.30749,5500000.0
2008-02-29 02:00:00,2.30734,2.30734,2.30158,2.30561,6000000.0
2008-02-29 02:01:00,2.30657,2.30889,2.30637,2.30889,7750000.0
2008-02-29 02:02:00,2.3086,2.30904,2.30423,2.30904,13750000.0
2008-02-29 02:03:00,2.30915,2.30915,2.30526,2.3075,6880000.0
2008-02-29 02:04:00,2.30716,2.30842,2.3028,2.30493,18000000.0
2008-02-29 02:05:00,2.30645,2.30801,2.30494,2.30801,6000000.0
2008-02-29 02:06:00,2.30499,2.30839,2.30436,2.30531,7260000.0
2008-02-29 02:07:00,2.30727,2.30854,2.30235,2.30824,13250000.0
2008-02-29 02:08:00,2.30809,2.30912,2.30697,2.30912,8000000.0
2008-02-29 02:09:00,2.30734,2.3083,2.30509,2.30554,10500000.0
2008-02-29 02:10:00,2.30922,2.30941,2.30682,2.30941,9380000.0
2008-02-29 02:11:00,2.30836,2.30904,2.305,2.305,9000000.0
2008-02-29 02:12:00,2.30634,2.30936,2.30634,2.30936,11500000.0
2008-02-29 02:13:00,2.30554,2.30866,2.30482,2.30753,8380000.0
2008-02-29 02:14:00,2.3052,2.30791,2.30087,2.30727,11500000.0
2008-02-29 02:15:00,2.308,2.30863,2.30171,2.3076,15890000.0
2008-02-29 02:16:00,2.30652,2.30797,2.30285,2.30626,9130000.0
2008-02-29 02:17:00,2.30066,2.30723,2.30051,2.30723,7000000.0
2008-02-29 02:18:00,2.30808,2.30808,2.30334,2.305,10750000.0
2008-02-29 02:19:00,2.30471,2.3075,2.30471,2.30709,7380000.0
2008-02-29 02:20:00,2.30625,2.30717,2.30282,2.30697,7750000.0
2008-02-29 02:21:00,2.30783,2.30817,2.30661,2.30817,7000000.0
2008-02-29 02:22:00,2.30694,2.30729,2.30445,2.30478,6750000.0
2008-02-29 02:23:00,2.30626,2.30721,2.30456,2.30625,8250000.0
2008-02-29 02:24:00,2.30742,2.30799,2.30369,2.30497,8880000.0
2008-02-29 02:25:00,2.30374,2.30745,2.30283,2.30386,6250000.0
2008-02-29 02:26:00,2.30619,2.30834,2.30119,2.30834,5750000.0
2008-02-29 02:27:00,2.30558,2.30721,2.30119,2.30483,11750000.0
2008-02-29 02:28:00,2.30544,2.30706,2.30322,2.30535,7750000.0
2008-02-29 02:29:00,2.30139,2.307,2.30139,2.30477,7250000.0
2008-02-29 02:30:00,2.30597,2.30642,2.30476,2.30642,6500000.0
2008-02-29 02:31:00,2.30383,2.30666,2.30375,2.30644,7500000.0
2008-02-29 02:32:00,2.30654,2.30766,2.30333,2.30766,6000000.0
2008-02-29 02:33:00,2.30377,2.3077,2.30144,2.30144,14630000.0
2008-02-29 02:34:00,2.30465,2.30748,2.30465,2.30617,7250000.0
2008-02-29 02:35:00,2.30503,2.30848,2.30503,2.30671,7500000.0
2008-02-29 02:36:00,2.30726,2.30976,2.30652,2.30976,7750000.0
2008-02-29 02:37:00,2.30888,2.30888,2.3036,2.3085,8760000.0
2008-02-29 02:38:00,2.30473,2.30819,2.30258,2.30624,10000000.0
2008-02-29 02:39:00,2.30669,2.30852,2.30578,2.30597,12000000.0
2008-02-29 02:40:00,2.30801,2.30876,2.30546,2.30833,12000000.0
2008-02-29 02:41:00,2.30223,2.30902,2.30223,2.30902,8380000.0
2008-02-29 02:42:00,2.30843,2.30861,2.30283,2.30607,14250000.0
2008-02-29 02:43:00,2.30835,2.30899,2.3055,2.30588,8750000.0
2008-02-29 02:44:00,2.30687,2.30899,2.30587,2.30888,10130000.0
2008-02-29 02:45:00,2.30818,2.30899,2.30242,2.30899,6250000.0
2008-02-29 02:46:00,2.30562,2.30846,2.30499,2.30499,10000000.0
2008-02-29 02:47:00,2.30872,2.30914,2.30459,2.30459,8880000.0
2008-02-29 02:48:00,2.30891,2.31003,2.30546,2.30695,24250000.0
2008-02-29 02:49:00,2.30712,2.30859,2.30699,2.30721,5750000.0
2008-02-29 02:50:00,2.30864,2.30885,2.30588,2.30679,10750000.0
2008-02-29 02:51:00,2.30935,2.30935,2.307,2.30731,7750000.0
2008-02-29 02:52:00,2.30468,2.30882,2.30468,2.30851,7750000.0
2008-02-29 02:53:00,2.30962,2.30962,2.30706,2.30893,5500000.0
2008-02-29 02:54:00,2.30655,2.31067,2.30598,2.3083,7500000.0
2008-02-29 02:55:00,2.30921,2.3107,2.30783,2.30783,7500000.0
2008-02-29 02:56:00,2.30762,2.32135,2.30762,2.30851,10010000.0
2008-02-29 02:57:00,2.31006,2.31165,2.3072,2.31035,11500000.0
2008-02-29 02:58:00,2.31173,2.31173,2.30836,2.30992,5250000.0
2008-02-29 02:59:00,2.31075,2.31102,2.30485,2.31076,7640000.0
2008-02-29 03:00:00,2.30987,2.31173,2.30507,2.30999,8000000.0
2008-02-29 03:01:00,2.30835,2.31099,2.30617,2.31099,20380000.0
2008-02-29 03:02:00,2.312,2.312,2.30803,2.31069,7880000.0
2008-02-29 03:03:00,2.3083,2.31232,2.3083,2.31167,10250000.0
2008-02-29 03:04:00,2.30987,2.31112,2.309,2.30972,12130000.0
2008-02-29 03:05:00,2.30613,2.31089,2.30613,2.30935,9250000.0
2008-02-29 03:06:00,2.30665,2.31148,2.30636,2.30942,12250000.0
2008-02-29 03:07:00,2.30787,2.30999,2.30725,2.30755,9750000.0
2008-02-29 03:08:00,2.30799,2.31006,2.30649,2.30899,8750000.0
2008-02-29 03:09:00,2.31102,2.31102,2.30832,2.30943,5750000.0
2008-02-29 03:10:00,2.30817,2.31032,2.30643,2.31032,13000000.0
2008-02-29 03:11:00,2.31057,2.31057,2.30512,2.30512,6880000.0
2008-02-29 03:12:00,2.30817,2.30867,2.30462,2.30748,6510000.0
2008-02-29 03:13:00,2.30869,2.31014,2.30559,2.30559,8630000.0
2008-02-29 03:14:00,2.3073,2.31018,2.30577,2.30944,5500000.0
2008-02-29 03:15:00,2.30798,2.30985,2.30602,2.30651,7500000.0
2008-02-29 03:16:00,2.31051,2.31051,2.30611,2.30943,12000000.0
2008-02-29 03:17:00,2.30755,2.30999,2.30445,2.30952,8510000.0
2008-02-29 03:18:00,2.30827,2.30916,2.30731,2.30789,7500000.0
2008-02-29 03:19:00,2.30979,2.30979,2.30806,2.30828,7880000.0
2008-02-29 03:20:00,2.30666,2.30979,2.30666,2.30974,10000000.0
2008-02-29 03:21:00,2.30859,2.30916,2.30659,2.30659,6750000.0
2008-02-29 03:22:00,2.30999,2.31074,2.30252,2.30252,11000000.0
2008-02-29 03:23:00,2.30792,2.31038,2.30523,2.30788,10130000.0
2008-02-29 03:24:00,2.30902,2.30908,2.30607,2.30607,8500000.0
2008-02-29 03:25:00,2.30904,2.30904,2.30363,2.30576,6380000.0
2008-02-29 03:26:00,2.30598,2.30835,2.3049,2.30793,6500000.0
2008-02-29 03:27:00,2.30743,2.3082,2.30325,2.3059,8000000.0
2008-02-29 03:28:00,2.30574,2.30862,2.30498,2.30857,6250000.0
2008-02-29 03:29:00,2.30768,2.30899,2.30688,2.30899,10000000.0
2008-02-29 03:30:00,2.30739,2.30869,2.30492,2.30861,10250000.0
2008-02-29 03:31:00,2.30711,2.3081,2.30287,2.30652,9130000.0
2008-02-29 03:32:00,2.30877,2.30877,2.30567,2.30821,12130000.0
2008-02-29 03:33:00,2.30356,2.30778,2.30356,2.30644,13250000.0
2008-02-29 03:34:00,2.30667,2.30761,2.30281,2.30653,10760000.0
2008-02-29 03:35:00,2.30894,2.30899,2.30736,2.30847,6250000.0
2008-02-29 03:36:00,2.3079,2.30796,2.30353,2.30583,5630000.0
2008-02-29 03:37:00,2.30636,2.30815,2.3063,2.30791,8250000.0
2008-02-29 03:38:00,2.30716,2.30786,2.30478,2.30686,8880000.0
2008-02-29 03:39:00,2.3069,2.3094,2.30486,2.30597,13130000.0
2008-02-29 03:40:00,2.30664,2.30884,2.30664,2.30865,11250000.0
2008-02-29 03:41:00,2.30658,2.30814,2.30425,2.30425,9750000.0
2008-02-29 03:42:00,2.30566,2.30824,2.30566,2.30718,7750000.0
2008-02-29 03:43:00,2.30972,2.30972,2.30557,2.30557,12250000.0
2008-02-29 03:44:00,2.30944,2.30944,2.30606,2.30812,7750000.0
2008-02-29 03:45:00,2.30872,2.31232,2.30858,2.30872,6250000.0
2008-02-29 03:46:00,2.30966,2.31098,2.3077,2.30857,6750000.0
2008-02-29 03:47:00,2.30984,2.31224,2.3089,2.30959,5880000.0
2008-02-29 03:48:00,2.30994,2.31345,2.30877,2.31336,6750000.0
2008-02-29 03:49:00,2.30499,2.31071,2.30499,2.30948,5250000.0
2008-02-29 03:50:00,2.30508,2.31062,2.30508,2.30854,5500000.0
2008-02-29 03:51:00,2.31092,2.31118,2.30752,2.31118,12250000.0
2008-02-29 03:52:00,2.30898,2.31068,2.306,2.30771,8250000.0
2008-02-29 03:53:00,2.31087,2.31087,2.30518,2.3084,9500000.0
2008-02-29 03:54:00,2.31019,2.31086,2.30547,2.31086,8630000.0
2008-02-29 03:55:00,2.30973,2.31037,2.30487,2.30967,14500000.0
2008-02-29 03:56:00,2.30727,2.31062,2.30651,2.31062,7250000.0
2008-02-29 03:57:00,2.31045,2.31045,2.30597,2.30966,7500000.0
2008-02-29 03:58:00,2.30892,2.30975,2.30422,2.30944,6500000.0
2008-02-29 03:59:00,2.30865,2.3093,2.30624,2.30927,9500000.0
2008-02-29 04:00:00,2.31,2.31,2.30344,2.30946,10750000.0
2008-02-29 04:01:00,2.30773,2.31042,2.30551,2.31042,7750000.0
2008-02-29 04:02:00,2.30854,2.30988,2.30518,2.30923,11000000.0
2008-02-29 04:03:00,2.30702,2.30983,2.30625,2.30625,7000000.0
2008-02-29 04:04:00,2.30985,2.31106,2.30695,2.30993,7500000.0
2008-02-29 04:05:00,2.31151,2.31183,2.30964,2.31183,10130000.0
2008-02-29 04:06:00,2.31096,2.31096,2.30944,2.31,9500000.0
2008-02-29 04:07:00,2.30605,2.31171,2.30605,2.31141,6250000.0
2008-02-29 04:08:00,2.30905,2.31118,2.30498,2.30897,9500000.0
2008-02-29 04:09:00,2.30857,2.31093,2.30857,2.31093,8250000.0
2008-02-29 04:10:00,2.30962,2.31079,2.30501,2.30501,8500000.0
2008-02-29 04:11:00,2.31054,2.3112,2.30775,2.30775,10500000.0
2008-02-29 04:12:00,2.30927,2.31182,2.30927,2.31148,5500000.0
2008-02-29 04:13:00,2.31123,2.31135,2.30803,2.30803,7000000.0
2008-02-29 04:14:00,2.30952,2.31186,2.30706,2.30945,6880000.0
2008-02-29 04:15:00,2.312,2.31232,2.30973,2.31057,6750000.0
2008-02-29 04:16:00,2.3083,2.31164,2.30766,2.31163,7250000.0
2008-02-29 04:17:00,2.31004,2.31136,2.30927,2.30927,6000000.0
2008-02-29 04:18:00,2.31238,2.31238,2.30625,2.30768,5250000.0
2008-02-29 04:19:00,2.3096,2.31178,2.30641,2.30641,7750000.0
2008-02-29 04:20:00,2.31001,2.31209,2.30762,2.31209,6250000.0
2008-02-29 04:21:00,2.3094,2.31171,2.30834,2.30881,9250000.0
2008-02-29 04:22:00,2.31145,2.31145,2.30888,2.31022,12630000.0
2008-02-29 04:23:00,2.31074,2.31128,2.30702,2.3105,9250000.0
2008-02-29 04:24:00,2.30975,2.31041,2.30758,2.30758,6250000.0
2008-02-29 04:25:00,2.30837,2.31081,2.30705,2.30835,6000000.0
2008-02-29 04:26:00,2.31081,2.31197,2.30752,2.30752,8250000.0
2008-02-29 04:27:00,2.30987,2.31019,2.30747,2.30747,8000000.0
2008-02-29 04:28:00,2.30871,2.31083,2.30487,2.30654,9250000.0
2008-02-29 04:29:00,2.30889,2.31032,2.30275,2.30991,7750000.0
2008-02-29 04:30:00,2.30947,2.3114,2.30576,2.30841,5630000.0
2008-02-29 04:31:00,2.30884,2.3093,2.30415,2.30415,12000000.0
2008-02-29 04:32:00,2.3096,2.31102,2.30692,2.31017,7500000.0
2008-02-29 04:33:00,2.31078,2.31078,2.30277,2.30826,7750000.0
2008-02-29 04:34:00,2.30837,2.31085,2.30728,2.3099,9250000.0
2008-02-29 04:35:00,2.30498,2.31065,2.30379,2.31065,8880000.0
2008-02-29 04:36:00,2.30965,2.30978,2.30608,2.30674,11500000.0
2008-02-29 04:37:00,2.30835,2.31052,2.3071,2.3094,7630000.0
2008-02-29 04:38:00,2.30934,2.31041,2.306,2.30864,5250000.0
2008-02-29 04:39:00,2.30991,2.31052,2.3058,2.30678,7250000.0
2008-02-29 04:40:00,2.30243,2.30964,2.30243,2.30874,10510000.0
2008-02-29 04:41:00,2.31084,2.31106,2.30724,2.31033,16500000.0
2008-02-29 04:42:00,2.3098,2.31061,2.30492,2.30492,8250000.0
2008-02-29 04:43:00,2.30909,2.31143,2.30841,2.30841,6500000.0
2008-02-29 04:44:00,2.3099,2.31085,2.30876,2.31085,11380000.0
2008-02-29 04:45:00,2.30959,2.31119,2.30657,2.30657,12250000.0
2008-02-29 04:46:00,2.30926,2.31031,2.30658,2.30958,8500000.0
2008-02-29 04:47:00,2.30977,2.31084,2.30728,2.31001,6250000.0
2008-02-29 04:48:00,2.31076,2.31076,2.30711,2.30789,9250000.0
2008-02-29 04:49:00,2.30904,2.30982,2.30412,2.30412,5630000.0
2008-02-29 04:50:00,2.30809,2.30999,2.30658,2.30886,11250000.0
2008-02-29 04:51:00,2.3089,2.3101,2.30589,2.30662,6500000.0
2008-02-29 04:52:00,2.30886,2.30935,2.30444,2.30922,10630000.0
2008-02-29 04:53:00,2.30883,2.31015,2.30753,2.309,11000000.0
2008-02-29 04:54:00,2.31072,2.31146,2.30721,2.30953,7500000.0
2008-02-29 04:55:00,2.30865,2.31014,2.30557,2.30557,6250000.0
2008-02-29 04:56:00,2.30997,2.31003,2.3057,2.30942,7500000.0
2008-02-29 04:57:00,2.30893,2.30984,2.30523,2.30523,5500000.0
2008-02-29 04:58:00,2.30901,2.31023,2.30426,2.30426,8000000.0
2008-02-29 04:59:00,2.30922,2.31114,2.30806,2.31114,12630000.0
2008-02-29 05:00:00,2.31005,2.31094,2.30582,2.30668,13500000.0
2008-02-29 05:01:00,2.31006,2.31115,2.30869,2.31002,7500000.0
2008-02-29 05:02:00,2.30942,2.31003,2.30848,2.30975,6130000.0
2008-02-29 05:03:00,2.30854,2.3103,2.30854,2.3103,6750000.0
2008-02-29 05:04:00,2.31006,2.31063,2.30488,2.31063,8000000.0
2008-02-29 05:05:00,2.30813,2.31114,2.30802,2.31114,8250000.0
2008-02-29 05:06:00,2.30981,2.3118,2.30838,2.31115,12000000.0
2008-02-29 05:07:00,2.30898,2.31073,2.30869,2.31049,7380000.0
2008-02-29 05:08:00,2.30872,2.31066,2.30838,2.30985,8000000.0
2008-02-29 05:09:00,2.30862,2.311,2.30631,2.30836,10880000.0
2008-02-29 05:10:00,2.30603,2.30985,2.30603,2.30982,7000000.0
2008-02-29 05:11:00,2.30874,2.31053,2.30874,2.30956,8130000.0
2008-02-29 05:12:00,2.30949,2.31131,2.30751,2.31078,6750000.0
2008-02-29 05:13:00,2.30911,2.31079,2.30713,2.30757,8510000.0
2008-02-29 05:14:00,2.30859,2.31033,2.30617,2.30972,8250000.0
2008-02-29 05:15:00,2.30642,2.31026,2.30642,2.31026,7750000.0
2008-02-29 05:16:00,2.3105,2.31096,2.30815,2.30968,8500000.0
2008-02-29 05:17:00,2.31012,2.31068,2.30946,2.31043,6500000.0
2008-02-29 05:19:00,2.30991,2.31013,2.30903,2.30993,6380000.0
2008-02-29 05:20:00,2.30873,2.31124,2.30664,2.31011,8000000.0
2008-02-29 05:22:00,2.30957,2.311,2.3078,2.3078,7380000.0
2008-02-29 05:23:00,2.30832,2.3101,2.30638,2.31005,7130000.0
2008-02-29 05:24:00,2.30804,2.31055,2.30578,2.30957,7000000.0
2008-02-29 05:25:00,2.3089,2.31212,2.3089,2.30937,7500000.0
2008-02-29 05:26:00,2.30968,2.31258,2.30835,2.30957,11000000.0
2008-02-29 05:27:00,2.31051,2.31092,2.3088,2.31082,12250000.0
2008-02-29 05:28:00,2.31148,2.31148,2.31049,2.31117,5500000.0
2008-02-29 05:30:00,2.31051,2.31123,2.30829,2.31123,8500000.0
2008-02-29 05:31:00,2.31099,2.31198,2.30537,2.30833,13000000.0
2008-02-29 05:32:00,2.30954,2.3102,2.3044,2.30728,13130000.0
2008-02-29 05:33:00,2.30926,2.31035,2.30814,2.30814,11250000.0
2008-02-29 05:34:00,2.30829,2.31055,2.3052,2.31055,9750000.0
2008-02-29 05:35:00,2.31038,2.31038,2.30662,2.30914,7250000.0
2008-02-29 05:36:00,2.31089,2.31104,2.30909,2.31017,8250000.0
2008-02-29 05:37:00,2.31098,2.31098,2.30721,2.31019,5250000.0
2008-02-29 05:38:00,2.30837,2.31032,2.30808,2.30808,8630000.0
2008-02-29 05:39:00,2.31003,2.31003,2.30408,2.30921,14500000.0
2008-02-29 05:40:00,2.31002,2.31062,2.30964,2.3098,5750000.0
2008-02-29 05:41:00,2.3108,2.3108,2.30785,2.30785,6250000.0
2008-02-29 05:42:00,2.31035,2.31129,2.30528,2.30982,10500000.0
2008-02-29 05:43:00,2.31017,2.31031,2.30708,2.30938,5500000.0
2008-02-29 05:44:00,2.30601,2.31184,2.30601,2.31184,8130000.0
2008-02-29 05:45:00,2.31042,2.31148,2.30805,2.31148,10500000.0
2008-02-29 05:46:00,2.30924,2.31021,2.30757,2.30954,8750000.0
2008-02-29 05:47:00,2.31022,2.31082,2.30838,2.30838,6000000.0
2008-02-29 05:48:00,2.30847,2.31057,2.30847,2.31021,7750000.0
2008-02-29 05:50:00,2.30981,2.31067,2.30463,2.30637,5880000.0
2008-02-29 05:51:00,2.3102,2.31139,2.30976,2.31139,6500000.0
2008-02-29 05:52:00,2.3118,2.31207,2.30818,2.31039,7380000.0
2008-02-29 05:53:00,2.31045,2.31136,2.30861,2.30882,7500000.0
2008-02-29 05:54:00,2.30967,2.30967,2.30726,2.30817,6250000.0
2008-02-29 05:55:00,2.31006,2.31216,2.30685,2.31112,7000000.0
2008-02-29 05:56:00,2.30982,2.3108,2.30725,2.31032,10750000.0
2008-02-29 05:57:00,2.31007,2.31044,2.30863,2.30974,5750000.0
2008-02-29 05:58:00,2.30854,2.31052,2.30699,2.31052,6250000.0
2008-02-29 05:59:00,2.30579,2.31047,2.30579,2.31019,6000000.0
2008-02-29 06:00:00,2.30744,2.3089,2.30543,2.30661,8500000.0
2008-02-29 06:01:00,2.30905,2.31026,2.30642,2.31026,8750000.0
2008-02-29 06:02:00,2.30865,2.31084,2.30686,2.31084,7000000.0
2008-02-29 06:03:00,2.30629,2.31179,2.30629,2.31103,7000000.0
2008-02-29 06:04:00,2.30992,2.30992,2.30519,2.30581,7000000.0
2008-02-29 06:05:00,2.308,2.30961,2.30481,2.30782,5750000.0
2008-02-29 06:06:00,2.3091,2.3091,2.30504,2.30906,10130000.0
2008-02-29 06:07:00,2.30606,2.30965,2.30606,2.3073,6630000.0
2008-02-29 06:08:00,2.30973,2.30973,2.30353,2.30707,9500000.0
2008-02-29 06:09:00,2.30757,2.30956,2.3071,2.30855,5750000.0
2008-02-29 06:10:00,2.30828,2.30934,2.30565,2.30934,6250000.0
2008-02-29 06:11:00,2.30747,2.30973,2.30627,2.30627,10750000.0
2008-02-29 06:12:00,2.30772,2.31047,2.30735,2.30984,8000000.0
2008-02-29 06:13:00,2.30845,2.30983,2.30717,2.30946,7500000.0
2008-02-29 06:14:00,2.3078,2.30956,2.30511,2.30954,8250000.0
2008-02-29 06:15:00,2.30778,2.30943,2.30778,2.30917,7250000.0
2008-02-29 06:16:00,2.3071,2.31019,2.30702,2.30989,7000000.0
2008-02-29 06:17:00,2.30724,2.30907,2.30448,2.30907,7000000.0
2008-02-29 06:18:00,2.3098,2.3098,2.30672,2.3074,5500000.0
2008-02-29 06:19:00,2.30752,2.30966,2.30752,2.30966,8630000.0
2008-02-29 06:20:00,2.3087,2.30924,2.30566,2.30913,10250000.0
2008-02-29 06:21:00,2.30777,2.3095,2.30643,2.30923,8880000.0
2008-02-29 06:22:00,2.3093,2.31034,2.30573,2.30957,13260000.0
2008-02-29 06:23:00,2.30588,2.30967,2.30588,2.30965,5500000.0
2008-02-29 06:25:00,2.30876,2.30962,2.30529,2.30953,10750000.0
2008-02-29 06:26:00,2.30673,2.30983,2.30375,2.30683,8500000.0
2008-02-29 06:27:00,2.30969,2.30969,2.30516,2.30684,10130000.0
2008-02-29 06:28:00,2.30891,2.30975,2.30472,2.30951,7880000.0
2008-02-29 06:29:00,2.30896,2.30957,2.30597,2.30957,7000000.0
2008-02-29 06:30:00,2.30868,2.30969,2.30713,2.30855,6750000.0
2008-02-29 06:31:00,2.30939,2.30939,2.3057,2.30769,9380000.0
2008-02-29 06:32:00,2.30892,2.30892,2.30385,2.30684,11250000.0
2008-02-29 06:33:00,2.30878,2.30878,2.3047,2.3047,7380000.0
2008-02-29 06:34:00,2.30976,2.30976,2.30562,2.30562,8750000.0
2008-02-29 06:35:00,2.30734,2.30734,2.3025,2.30621,10750000.0
2008-02-29 06:36:00,2.30941,2.30977,2.30761,2.30977,5500000.0
2008-02-29 06:37:00,2.30905,2.30905,2.30115,2.30725,6000000.0
2008-02-29 06:38:00,2.30551,2.30891,2.3047,2.30695,11750000.0
2008-02-29 06:39:00,2.30672,2.30944,2.30502,2.30944,7630000.0
2008-02-29 06:40:00,2.30936,2.30973,2.30749,2.30772,7000000.0
2008-02-29 06:41:00,2.30741,2.3104,2.30534,2.30949,9500000.0
2008-02-29 06:42:00,2.30583,2.30836,2.30449,2.30803,6500000.0
2008-02-29 06:43:00,2.30882,2.30961,2.30674,2.30946,10380000.0
2008-02-29 06:44:00,2.30232,2.30964,2.30232,2.30945,8500000.0
2008-02-29 06:45:00,2.30957,2.31057,2.30645,2.30776,8500000.0
2008-02-29 06:46:00,2.30706,2.30971,2.3035,2.30971,11000000.0
2008-02-29 06:47:00,2.30825,2.31038,2.30489,2.30909,9000000.0
2008-02-29 06:48:00,2.30886,2.30955,2.30497,2.30497,8750000.0
2008-02-29 06:49:00,2.3089,2.31165,2.30627,2.31034,10000000.0
2008-02-29 06:50:00,2.30652,2.31018,2.30475,2.30475,7000000.0
2008-02-29 06:51:00,2.30743,2.3098,2.30512,2.3087,7000000.0
2008-02-29 06:52:00,2.30855,2.30994,2.30774,2.30774,6630000.0
2008-02-29 06:53:00,2.30999,2.31009,2.30545,2.30999,8000000.0
2008-02-29 06:54:00,2.30885,2.30885,2.30041,2.30635,10500000.0
2008-02-29 06:55:00,2.31019,2.31019,2.30474,2.3099,16880000.0
2008-02-29 06:56:00,2.3113,2.3113,2.30656,2.30779,5750000.0
2008-02-29 06:57:00,2.30695,2.3103,2.30674,2.30757,10260000.0
2008-02-29 06:59:00,2.3108,2.3108,2.30843,2.31042,9380000.0
2008-02-29 07:00:00,2.30976,2.31085,2.3074,2.31045,5500000.0
2008-02-29 07:01:00,2.30935,2.31018,2.30753,2.30986,8130000.0
2008-02-29 07:02:00,2.3075,2.30992,2.3075,2.30932,9250000.0
2008-02-29 07:03:00,2.30888,2.30975,2.30486,2.30975,10750000.0
2008-02-29 07:05:00,2.30781,2.31042,2.30499,2.3051,11750000.0
2008-02-29 07:06:00,2.30822,2.30972,2.30577,2.30972,6000000.0
2008-02-29 07:07:00,2.30532,2.30955,2.30532,2.30952,9500000.0
2008-02-29 07:08:00,2.3082,2.30948,2.30685,2.30715,6500000.0
2008-02-29 07:09:00,2.31042,2.31093,2.30878,2.3098,8750000.0
2008-02-29 07:11:00,2.31035,2.31035,2.30767,2.31019,7500000.0
2008-02-29 07:12:00,2.30579,2.30974,2.30579,2.30688,6000000.0
2008-02-29 07:13:00,2.30816,2.30923,2.30344,2.30344,9000000.0
2008-02-29 07:14:00,2.30951,2.31011,2.30669,2.30719,5750000.0
2008-02-29 07:15:00,2.30872,2.30948,2.30587,2.3063,6250000.0
2008-02-29 07:16:00,2.30854,2.31065,2.30752,2.30978,7000000.0
2008-02-29 07:17:00,2.30914,2.30958,2.30464,2.30839,6880000.0
2008-02-29 07:18:00,2.31009,2.31009,2.30687,2.30896,11250000.0
2008-02-29 07:19:00,2.30479,2.30925,2.30479,2.30536,5500000.0
2008-02-29 07:20:00,2.30647,2.3097,2.30647,2.30659,10250000.0
2008-02-29 07:21:00,2.30852,2.30978,2.3062,2.30694,11250000.0
2008-02-29 07:22:00,2.30856,2.30926,2.30478,2.30798,8380000.0
2008-02-29 07:23:00,2.30807,2.30996,2.30759,2.30996,11250000.0
2008-02-29 07:24:00,2.30907,2.30907,2.30412,2.30412,2250000.0
2008-02-29 07:25:00,2.31073,2.31093,2.30517,2.30665,5750000.0
2008-02-29 07:26:00,2.30645,2.30962,2.3051,2.3079,9000000.0
2008-02-29 07:27:00,2.3094,2.3094,2.30478,2.30822,12750000.0
2008-02-29 07:28:00,2.30788,2.31041,2.30565,2.30565,15000000.0
2008-02-29 07:29:00,2.30819,2.30998,2.30723,2.30998,11000000.0
2008-02-29 07:30:00,2.30889,2.31036,2.30612,2.30612,10500000.0
2008-02-29 07:31:00,2.31033,2.31064,2.30622,2.31064,16380000.0
2008-02-29 07:32:00,2.31039,2.31039,2.3065,2.30869,8880000.0
2008-02-29 07:33:00,2.30968,2.30968,2.3071,2.30761,6750000.0
2008-02-29 07:34:00,2.30635,2.31078,2.30635,2.30962,7750000.0
2008-02-29 07:35:00,2.30981,2.31129,2.30702,2.31113,6000000.0
2008-02-29 07:36:00,2.30878,2.30979,2.30661,2.30716,7000000.0
2008-02-29 07:37:00,2.30997,2.31039,2.30785,2.30785,8250000.0
2008-02-29 07:39:00,2.30876,2.31108,2.30876,2.31056,5500000.0
2008-02-29 07:40:00,2.30892,2.31106,2.30801,2.31064,10130000.0
2008-02-29 07:41:00,2.30857,2.31071,2.30711,2.31,12760000.0
2008-02-29 07:42:00,2.30583,2.3097,2.30552,2.30864,7250000.0
2008-02-29 07:43:00,2.31055,2.31085,2.30783,2.30902,7500000.0
2008-02-29 07:44:00,2.30861,2.31088,2.30509,2.31088,6380000.0
2008-02-29 07:45:00,2.3065,2.30982,2.3065,2.30898,7630000.0
2008-02-29 07:46:00,2.30418,2.31004,2.30302,2.30993,8500000.0
2008-02-29 07:47:00,2.30796,2.30977,2.30689,2.30977,9000000.0
2008-02-29 07:48:00,2.31064,2.31074,2.30591,2.30795,6750000.0
2008-02-29 07:49:00,2.30701,2.31192,2.30653,2.30859,7250000.0
2008-02-29 07:50:00,2.30747,2.31041,2.30704,2.31032,12250000.0
2008-02-29 07:51:00,2.30774,2.31061,2.30774,2.31061,6500000.0
2008-02-29 07:52:00,2.31061,2.31067,2.30742,2.31062,7500000.0
2008-02-29 07:53:00,2.30923,2.31023,2.30574,2.30941,8380000.0
2008-02-29 07:54:00,2.30996,2.3105,2.30298,2.3105,9000000.0
2008-02-29 07:56:00,2.30938,2.31059,2.30834,2.31059,9760000.0
2008-02-29 07:57:00,2.31061,2.31061,2.30661,2.31039,5250000.0
2008-02-29 07:59:00,2.30874,2.31041,2.30707,2.30867,13500000.0
2008-02-29 08:00:00,2.31064,2.31072,2.3049,2.31011,6250000.0
2008-02-29 08:01:00,2.30744,2.31018,2.30257,2.31018,8000000.0
2008-02-29 08:02:00,2.3066,2.31014,2.305,2.31014,8510000.0
2008-02-29 08:03:00,2.30994,2.31045,2.30503,2.31006,9500000.0
2008-02-29 08:04:00,2.30889,2.30889,2.30417,2.30714,8500000.0
2008-02-29 08:05:00,2.3091,2.30935,2.30431,2.30896,12500000.0
2008-02-29 08:06:00,2.30584,2.30899,2.3051,2.30899,9750000.0
2008-02-29 08:07:00,2.30616,2.30854,2.30616,2.30656,6750000.0
2008-02-29 08:08:00,2.3091,2.30922,2.3067,2.3071,5750000.0
2008-02-29 08:09:00,2.30721,2.30837,2.3046,2.30837,6250000.0
2008-02-29 08:10:00,2.30742,2.3081,2.30421,2.3081,8880000.0
2008-02-29 08:11:00,2.30629,2.30823,2.30405,2.30738,12000000.0
2008-02-29 08:12:00,2.30908,2.30908,2.30536,2.30842,6000000.0
2008-02-29 08:13:00,2.30457,2.30822,2.30393,2.30623,13500000.0
2008-02-29 08:14:00,2.30764,2.30919,2.30519,2.30889,8500000.0
2008-02-29 08:15:00,2.3038,2.3068,2.30024,2.3068,8750000.0
2008-02-29 08:16:00,2.30857,2.3088,2.30461,2.3088,11250000.0
2008-02-29 08:17:00,2.3064,2.3089,2.30629,2.3085,11760000.0
2008-02-29 08:18:00,2.30343,2.30883,2.30273,2.3084,12630000.0
2008-02-29 08:19:00,2.30738,2.30847,2.30547,2.30847,9500000.0
2008-02-29 08:20:00,2.3072,2.30867,2.30529,2.30529,9250000.0
2008-02-29 08:21:00,2.30725,2.30812,2.30553,2.30792,5750000.0
2008-02-29 08:22:00,2.30808,2.30855,2.30364,2.30717,10630000.0
2008-02-29 08:23:00,2.30694,2.30848,2.30452,2.30765,12130000.0
2008-02-29 08:24:00,2.30766,2.30813,2.30659,2.30683,5130000.0
2008-02-29 08:25:00,2.30677,2.30761,2.30353,2.30624,8250000.0
2008-02-29 08:26:00,2.30825,2.30997,2.30598,2.30939,11500000.0
2008-02-29 08:27:00,2.30949,2.30949,2.30448,2.3065,9130000.0
2008-02-29 08:28:00,2.30819,2.3097,2.30494,2.30949,6000000.0
2008-02-29 08:29:00,2.30913,2.30946,2.3039,2.30946,9880000.0
2008-02-29 08:30:00,2.30834,2.30971,2.30725,2.30971,10510000.0
2008-02-29 08:31:00,2.30827,2.30988,2.30674,2.30792,9130000.0
2008-02-29 08:32:00,2.30839,2.31013,2.30409,2.31002,11500000.0
2008-02-29 08:34:00,2.30739,2.30978,2.30559,2.30697,5750000.0
2008-02-29 08:35:00,2.30812,2.30912,2.30559,2.3079,12000000.0
2008-02-29 08:36:00,2.30904,2.31013,2.30831,2.31013,6000000.0
2008-02-29 08:37:00,2.31029,2.31029,2.3077,2.30994,8880000.0
2008-02-29 08:38:00,2.309,2.30994,2.30761,2.30761,7000000.0
2008-02-29 08:39:00,2.30893,2.30992,2.30791,2.30791,5250000.0
2008-02-29 08:40:00,2.30613,2.30954,2.30613,2.30813,11000000.0
2008-02-29 08:41:00,2.30498,2.31032,2.30498,2.31032,7000000.0
2008-02-29 08:42:00,2.30894,2.30959,2.30394,2.30959,7500000.0
2008-02-29 08:43:00,2.31123,2.31123,2.30594,2.31116,11750000.0
2008-02-29 08:44:00,2.31028,2.3115,2.30524,2.30627,9500000.0
2008-02-29 08:45:00,2.30979,2.3107,2.30554,2.30845,7750000.0
2008-02-29 08:46:00,2.30976,2.31192,2.30564,2.3116,12500000.0
2008-02-29 08:47:00,2.30935,2.31077,2.30563,2.30725,7500000.0
2008-02-29 08:48:00,2.3099,2.31111,2.30462,2.31111,9750000.0
2008-02-29 08:49:00,2.30927,2.31202,2.3086,2.31202,8250000.0
2008-02-29 08:50:00,2.31143,2.31149,2.30817,2.30932,5630000.0
2008-02-29 08:51:00,2.31076,2.31076,2.30409,2.3072,12250000.0
2008-02-29 08:52:00,2.30577,2.31132,2.30577,2.31132,5250000.0
2008-02-29 08:53:00,2.31053,2.31077,2.30649,2.31044,15250000.0
2008-02-29 08:54:00,2.30799,2.31009,2.30797,2.31009,6000000.0
2008-02-29 08:55:00,2.30914,2.31161,2.3079,2.30958,11380000.0
2008-02-29 08:56:00,2.31154,2.31176,2.30833,2.30833,6500000.0
2008-02-29 08:57:00,2.31133,2.31216,2.30864,2.31216,13000000.0
2008-02-29 08:58:00,2.30851,2.3121,2.30634,2.3121,9250000.0
2008-02-29 08:59:00,2.3128,2.3128,2.30665,2.30912,8380000.0
2008-02-29 09:00:00,2.31104,2.31235,2.30837,2.3122,10630000.0
2008-02-29 09:01:00,2.31091,2.31307,2.309,2.31055,9250000.0
2008-02-29 09:02:00,2.31223,2.31364,2.3065,2.3065,12750000.0
2008-02-29 09:03:00,2.3094,2.31296,2.3094,2.31049,16000000.0
2008-02-29 09:04:00,2.30974,2.31253,2.30855,2.31253,5500000.0
2008-02-29 09:05:00,2.30834,2.31165,2.30834,2.31165,11880000.0
2008-02-29 09:06:00,2.31134,2.31134,2.30771,2.30885,7880000.0
2008-02-29 09:07:00,2.31144,2.3123,2.30916,2.312,9760000.0
2008-02-29 09:08:00,2.31109,2.31192,2.30879,2.30879,9000000.0
2008-02-29 09:09:00,2.31063,2.31161,2.30932,2.3112,7000000.0
2008-02-29 09:10:00,2.31016,2.31146,2.30604,2.31073,11500000.0
2008-02-29 09:11:00,2.31135,2.31224,2.30739,2.31199,9500000.0
2008-02-29 09:12:00,2.3125,2.3125,2.31013,2.31138,5250000.0
2008-02-29 09:13:00,2.31046,2.31169,2.30787,2.31106,5250000.0
2008-02-29 09:14:00,2.31059,2.31338,2.30833,2.31184,6500000.0
2008-02-29 09:15:00,2.3106,2.31302,2.30771,2.31232,10380000.0
2008-02-29 09:16:00,2.31336,2.31371,2.30984,2.31001,8250000.0
2008-02-29 09:17:00,2.31152,2.31381,2.30825,2.31355,10750000.0
2008-02-29 09:18:00,2.31161,2.31293,2.30852,2.31124,11750000.0
2008-02-29 09:19:00,2.31229,2.31469,2.311,2.31349,8250000.0
2008-02-29 09:20:00,2.31187,2.31405,2.31058,2.31169,10250000.0
2008-02-29 09:21:00,2.3122,2.31373,2.31119,2.31373,11880000.0
2008-02-29 09:22:00,2.31369,2.31369,2.30996,2.31302,11000000.0
2008-02-29 09:23:00,2.3116,2.31438,2.3116,2.31438,6880000.0
2008-02-29 09:24:00,2.31136,2.31345,2.30838,2.31345,12250000.0
2008-02-29 09:25:00,2.31384,2.31424,2.31187,2.31187,10750000.0
2008-02-29 09:26:00,2.30993,2.31392,2.30889,2.31038,11000000.0
2008-02-29 09:27:00,2.30982,2.31318,2.30982,2.31247,5500000.0
2008-02-29 09:28:00,2.31096,2.31191,2.30986,2.31191,10630000.0
2008-02-29 09:29:00,2.3122,2.31335,2.30882,2.31197,19250000.0
2008-02-29 09:30:00,2.31264,2.31264,2.30663,2.30973,6250000.0
2008-02-29 09:31:00,2.31153,2.31184,2.30976,2.31142,8000000.0
2008-02-29 09:32:00,2.31189,2.31239,2.30905,2.31239,6500000.0
2008-02-29 09:33:00,2.31265,2.31302,2.30732,2.30984,6500000.0
2008-02-29 09:34:00,2.30932,2.31262,2.30932,2.31048,8250000.0
2008-02-29 09:35:00,2.31032,2.31167,2.30726,2.31155,7000000.0
2008-02-29 09:36:00,2.30674,2.31257,2.30674,2.31257,10000000.0
2008-02-29 09:37:00,2.31164,2.31481,2.31164,2.31375,5880000.0
2008-02-29 09:38:00,2.31191,2.31415,2.3088,2.31415,11760000.0
2008-02-29 09:39:00,2.31432,2.31453,2.30973,2.31447,8500000.0
2008-02-29 09:40:00,2.31313,2.31454,2.30962,2.31411,13250000.0
2008-02-29 09:41:00,2.31328,2.31383,2.31186,2.31353,5500000.0
2008-02-29 09:42:00,2.31296,2.31323,2.30844,2.31319,10130000.0
2008-02-29 09:43:00,2.31287,2.31365,2.3092,2.31244,8750000.0
2008-02-29 09:44:00,2.31286,2.31286,2.3084,2.31218,12250000.0
2008-02-29 09:45:00,2.30931,2.31219,2.3061,2.31219,13500000.0
2008-02-29 09:46:00,2.31034,2.31286,2.30965,2.31286,6250000.0
2008-02-29 09:47:00,2.31376,2.31445,2.31043,2.31043,5750000.0
2008-02-29 09:48:00,2.31243,2.31643,2.31192,2.31605,8250000.0
2008-02-29 09:49:00,2.31478,2.31534,2.31342,2.31534,6500000.0
2008-02-29 09:50:00,2.31287,2.3138,2.3102,2.31328,6630000.0
2008-02-29 09:51:00,2.30938,2.3108,2.3073,2.3073,6250000.0
2008-02-29 09:52:00,2.3104,2.31142,2.30754,2.31108,7500000.0
2008-02-29 09:53:00,2.3104,2.31137,2.30804,2.31129,8880000.0
2008-02-29 09:54:00,2.31019,2.31178,2.30859,2.31161,7000000.0
2008-02-29 09:55:00,2.30875,2.31387,2.30694,2.31131,11750000.0
2008-02-29 09:56:00,2.31055,2.31246,2.30805,2.31246,10380000.0
2008-02-29 09:57:00,2.31249,2.31306,2.30981,2.31279,11880000.0
2008-02-29 09:58:00,2.30866,2.31116,2.30517,2.3111,12760000.0
2008-02-29 09:59:00,2.30957,2.31199,2.30791,2.3087,8500000.0
2008-02-29 10:00:00,2.30998,2.31108,2.30546,2.30877,8880000.0
2008-02-29 10:01:00,2.31215,2.31254,2.30813,2.30813,8000000.0
2008-02-29 10:02:00,2.31013,2.31288,2.30752,2.31281,12250000.0
2008-02-29 10:03:00,2.31276,2.31438,2.30962,2.31241,11130000.0
2008-02-29 10:04:00,2.31452,2.31452,2.31074,2.31249,8880000.0
2008-02-29 10:05:00,2.3128,2.3128,2.30351,2.31163,10750000.0
2008-02-29 10:06:00,2.31223,2.31257,2.31037,2.31131,8000000.0
2008-02-29 10:07:00,2.31002,2.31224,2.30645,2.31073,10510000.0
2008-02-29 10:08:00,2.31204,2.31251,2.3065,2.3103,8880000.0
2008-02-29 10:09:00,2.30797,2.31193,2.30557,2.31077,10500000.0
2008-02-29 10:10:00,2.3119,2.31285,2.30872,2.312,7500000.0
2008-02-29 10:11:00,2.31129,2.31334,2.30838,2.30838,5750000.0
2008-02-29 10:12:00,2.31131,2.31294,2.31087,2.31256,7250000.0
2008-02-29 10:13:00,2.31367,2.31388,2.3099,2.3099,11750000.0
2008-02-29 10:14:00,2.31472,2.31472,2.30931,2.31427,9250000.0
2008-02-29 10:15:00,2.31166,2.31432,2.30831,2.31284,10000000.0
2008-02-29 10:16:00,2.31149,2.31544,2.31124,2.31482,5500000.0
2008-02-29 10:17:00,2.31554,2.31681,2.31003,2.31681,7250000.0
2008-02-29 10:18:00,2.31399,2.31649,2.31287,2.31296,6750000.0
2008-02-29 10:19:00,2.31567,2.31663,2.31063,2.31461,5750000.0
2008-02-29 10:20:00,2.31303,2.31432,2.3088,2.31255,6750000.0
2008-02-29 10:21:00,2.31427,2.31572,2.31161,2.31243,10130000.0
2008-02-29 10:22:00,2.31484,2.3153,2.31238,2.31396,6500000.0
2008-02-29 10:23:00,2.31352,2.31477,2.31248,2.3143,6380000.0
2008-02-29 10:24:00,2.31219,2.31473,2.31091,2.3137,7250000.0
2008-02-29 10:25:00,2.31446,2.31477,2.31189,2.31464,9500000.0
2008-02-29 10:26:00,2.314,2.31424,2.31279,2.31343,5250000.0
2008-02-29 10:27:00,2.31208,2.31329,2.30741,2.31129,6630000.0
2008-02-29 10:28:00,2.30872,2.31317,2.30872,2.31179,9880000.0
2008-02-29 10:29:00,2.31162,2.31269,2.31064,2.31266,7760000.0
2008-02-29 10:30:00,2.31037,2.31385,2.30716,2.30922,7500000.0
2008-02-29 10:31:00,2.31118,2.3135,2.30947,2.31026,9380000.0
2008-02-29 10:32:00,2.31212,2.31287,2.31053,2.31175,6750000.0
2008-02-29 10:33:00,2.31063,2.31363,2.30943,2.31318,13880000.0
2008-02-29 10:34:00,2.31383,2.31397,2.30761,2.31198,8000000.0
2008-02-29 10:35:00,2.31085,2.31247,2.3074,2.30925,10380000.0
2008-02-29 10:36:00,2.31223,2.31294,2.30953,2.31227,12880000.0
2008-02-29 10:37:00,2.31303,2.31303,2.30735,2.31008,10880000.0
2008-02-29 10:38:00,2.31284,2.31314,2.30984,2.31314,7250000.0
2008-02-29 10:39:00,2.31185,2.31341,2.31087,2.31278,8000000.0
2008-02-29 10:40:00,2.31042,2.31358,2.30925,2.30925,10390000.0
2008-02-29 10:41:00,2.31449,2.31568,2.30986,2.30986,9750000.0
2008-02-29 10:42:00,2.3127,2.31336,2.31006,2.31006,10250000.0
2008-02-29 10:43:00,2.31516,2.31516,2.30966,2.31216,9380000.0
2008-02-29 10:44:00,2.31397,2.31454,2.30823,2.31176,7630000.0
2008-02-29 10:45:00,2.3148,2.3148,2.30786,2.31196,7000000.0
2008-02-29 10:46:00,2.31477,2.31477,2.31026,2.31282,8750000.0
2008-02-29 10:47:00,2.31249,2.31403,2.30984,2.31403,9750000.0
2008-02-29 10:48:00,2.3123,2.31488,2.3123,2.31488,8000000.0
2008-02-29 10:49:00,2.31461,2.31505,2.3083,2.31189,11380000.0
2008-02-29 10:50:00,2.31068,2.31381,2.30965,2.31034,7500000.0
2008-02-29 10:51:00,2.31256,2.3147,2.3097,2.31293,9000000.0
2008-02-29 10:52:00,2.31381,2.31405,2.31115,2.31245,7250000.0
2008-02-29 10:53:00,2.31089,2.31169,2.31,2.31086,5500000.0
2008-02-29 10:54:00,2.31258,2.31335,2.30787,2.31125,6880000.0
2008-02-29 10:55:00,2.31027,2.31206,2.3082,2.31187,11380000.0
2008-02-29 10:56:00,2.30684,2.31317,2.30684,2.31107,13380000.0
2008-02-29 10:57:00,2.3136,2.31366,2.30891,2.31366,7250000.0
2008-02-29 10:58:00,2.31321,2.31321,2.30939,2.31165,8750000.0
2008-02-29 10:59:00,2.31218,2.31218,2.30895,2.30956,7000000.0
2008-02-29 11:00:00,2.30939,2.3115,2.30842,2.31139,8010000.0
2008-02-29 11:01:00,2.31196,2.31266,2.30631,2.30973,8750000.0
2008-02-29 11:02:00,2.31272,2.31272,2.30916,2.31236,7500000.0
2008-02-29 11:03:00,2.31045,2.31336,2.3068,2.31261,9260000.0
2008-02-29 11:04:00,2.31186,2.31361,2.30863,2.31279,8880000.0
2008-02-29 11:05:00,2.31291,2.31291,2.30786,2.30938,10630000.0
2008-02-29 11:06:00,2.31154,2.31229,2.30146,2.31229,13880000.0
2008-02-29 11:07:00,2.31179,2.31229,2.30951,2.31229,8000000.0
2008-02-29 11:08:00,2.31053,2.31196,2.3091,2.31184,11000000.0
2008-02-29 11:09:00,2.31221,2.31325,2.30793,2.30944,6250000.0
2008-02-29 11:10:00,2.31179,2.31302,2.30747,2.31126,13250000.0
2008-02-29 11:11:00,2.30958,2.31326,2.30958,2.31308,6000000.0
2008-02-29 11:12:00,2.31307,2.31371,2.30983,2.31298,15130000.0
2008-02-29 11:13:00,2.31326,2.31393,2.30846,2.31393,8880000.0
2008-02-29 11:14:00,2.31365,2.31426,2.30992,2.31081,8630000.0
2008-02-29 11:15:00,2.31363,2.31386,2.30927,2.31242,8750000.0
2008-02-29 11:16:00,2.31196,2.31278,2.30904,2.31223,12250000.0
2008-02-29 11:17:00,2.31098,2.31293,2.3086,2.31038,7000000.0
2008-02-29 11:18:00,2.30827,2.31166,2.30827,2.31166,8750000.0
2008-02-29 11:19:00,2.31005,2.31083,2.30846,2.30974,7000000.0
2008-02-29 11:20:00,2.30813,2.31055,2.30469,2.30975,9630000.0
2008-02-29 11:21:00,2.30884,2.31031,2.30326,2.31031,10250000.0
2008-02-29 11:22:00,2.31161,2.31161,2.30638,2.30806,5500000.0
2008-02-29 11:23:00,2.31064,2.31162,2.30492,2.31038,14130000.0
2008-02-29 11:24:00,2.31189,2.31189,2.30547,2.31015,13250000.0
2008-02-29 11:25:00,2.31023,2.31077,2.30476,2.30698,11880000.0
2008-02-29 11:26:00,2.30996,2.31072,2.30691,2.31072,10630000.0
2008-02-29 11:27:00,2.30872,2.30921,2.30489,2.30921,8750000.0
2008-02-29 11:28:00,2.31107,2.31107,2.3061,2.31031,6130000.0
2008-02-29 11:29:00,2.31027,2.31027,2.30529,2.30983,6380000.0
2008-02-29 11:30:00,2.3101,2.31016,2.30726,2.30929,7130000.0
2008-02-29 11:31:00,2.3111,2.3111,2.30748,2.30966,9250000.0
2008-02-29 11:32:00,2.30694,2.31083,2.30577,2.31083,11880000.0
2008-02-29 11:33:00,2.30872,2.31004,2.30804,2.3083,8880000.0
2008-02-29 11:34:00,2.3071,2.30894,2.30597,2.30806,5250000.0
2008-02-29 11:35:00,2.31147,2.31147,2.30529,2.30907,7750000.0
2008-02-29 11:36:00,2.30831,2.30938,2.30538,2.30935,5250000.0
2008-02-29 11:37:00,2.30881,2.31004,2.30701,2.30828,7760000.0
2008-02-29 11:38:00,2.30679,2.30932,2.30679,2.30733,5500000.0
2008-02-29 11:39:00,2.30927,2.30951,2.30615,2.3067,9750000.0
2008-02-29 11:40:00,2.30448,2.30848,2.30448,2.30817,7630000.0
2008-02-29 11:41:00,2.30835,2.30914,2.30147,2.30837,5250000.0
2008-02-29 11:42:00,2.30946,2.30974,2.30494,2.30928,16260000.0
2008-02-29 11:43:00,2.30683,2.30927,2.30602,2.30927,7390000.0
2008-02-29 11:44:00,2.30962,2.31123,2.30749,2.3085,10380000.0
2008-02-29 11:45:00,2.31102,2.31102,2.30742,2.30742,11250000.0
2008-02-29 11:46:00,2.30952,2.31106,2.30696,2.30944,8000000.0
2008-02-29 11:47:00,2.31138,2.31156,2.30874,2.31092,6000000.0
2008-02-29 11:48:00,2.31011,2.31231,2.30918,2.31178,6000000.0
2008-02-29 11:49:00,2.31232,2.31232,2.30661,2.31136,10130000.0
2008-02-29 11:50:00,2.30942,2.31124,2.30559,2.31022,7880000.0
2008-02-29 11:51:00,2.30914,2.31216,2.30731,2.30952,9750000.0
2008-02-29 11:52:00,2.31223,2.31223,2.30907,2.31085,15750000.0
2008-02-29 11:53:00,2.30871,2.31215,2.30624,2.30872,7880000.0
2008-02-29 11:54:00,2.31245,2.31245,2.30891,2.31067,6250000.0
2008-02-29 11:55:00,2.31178,2.31178,2.30673,2.30931,12630000.0
2008-02-29 11:56:00,2.3106,2.31247,2.30623,2.31247,9000000.0
2008-02-29 11:57:00,2.3114,2.31322,2.30774,2.31322,11510000.0
2008-02-29 11:58:00,2.31195,2.31261,2.30777,2.3113,6500000.0
2008-02-29 11:59:00,2.31301,2.31307,2.30952,2.31136,7500000.0
2008-02-29 12:00:00,2.31187,2.31336,2.31047,2.31316,9250000.0
2008-02-29 12:01:00,2.31428,2.31428,2.30935,2.31086,9000000.0
2008-02-29 12:02:00,2.31356,2.31407,2.31129,2.31172,10750000.0
2008-02-29 12:03:00,2.31191,2.3132,2.30759,2.31314,7750000.0
2008-02-29 12:04:00,2.30994,2.31232,2.30733,2.31199,9380000.0
2008-02-29 12:05:00,2.31301,2.314,2.30811,2.31214,6500000.0
2008-02-29 12:06:00,2.31241,2.31377,2.30932,2.31309,9000000.0
2008-02-29 12:07:00,2.31337,2.31337,2.31057,2.31225,6250000.0
2008-02-29 12:08:00,2.31339,2.31339,2.30928,2.31268,7750000.0
2008-02-29 12:09:00,2.31144,2.31273,2.307,2.31005,8380000.0
2008-02-29 12:10:00,2.31398,2.31398,2.30555,2.31207,10750000.0
2008-02-29 12:11:00,2.30822,2.3128,2.30822,2.3107,6000000.0
2008-02-29 12:12:00,2.31397,2.31397,2.30945,2.31263,9500000.0
2008-02-29 12:13:00,2.31154,2.31445,2.30848,2.31416,6250000.0
2008-02-29 12:14:00,2.31521,2.31597,2.31165,2.31428,10500000.0
2008-02-29 12:15:00,2.3129,2.31533,2.31097,2.31533,8000000.0
2008-02-29 12:16:00,2.31348,2.31668,2.31061,2.31522,9390000.0
2008-02-29 12:17:00,2.31144,2.31641,2.30983,2.31421,6500000.0
2008-02-29 12:18:00,2.31401,2.31446,2.31269,2.31378,9630000.0
2008-02-29 12:19:00,2.31408,2.31556,2.31295,2.31396,7000000.0
2008-02-29 12:20:00,2.31171,2.31536,2.31039,2.31423,7630000.0
2008-02-29 12:21:00,2.31359,2.31776,2.31359,2.31543,11250000.0
2008-02-29 12:22:00,2.31746,2.31856,2.31322,2.31786,7000000.0
2008-02-29 12:23:00,2.31792,2.31869,2.31486,2.31809,10000000.0
2008-02-29 12:24:00,2.3186,2.31888,2.3153,2.31615,11130000.0
2008-02-29 12:25:00,2.31658,2.31876,2.31658,2.31794,6000000.0
2008-02-29 12:26:00,2.31921,2.31955,2.31348,2.31861,12500000.0
2008-02-29 12:27:00,2.31888,2.31888,2.31467,2.31763,7500000.0
2008-02-29 12:28:00,2.31701,2.31805,2.31391,2.31713,10750000.0
2008-02-29 12:29:00,2.31521,2.31668,2.31214,2.31342,10750000.0
2008-02-29 12:30:00,2.31706,2.31767,2.31374,2.31616,6250000.0
2008-02-29 12:31:00,2.31828,2.31836,2.31423,2.31604,6500000.0
2008-02-29 12:32:00,2.31649,2.31839,2.31124,2.31682,6250000.0
2008-02-29 12:33:00,2.31847,2.31905,2.31336,2.31627,6750000.0
2008-02-29 12:34:00,2.31915,2.31915,2.31333,2.31788,8750000.0
2008-02-29 12:35:00,2.31861,2.3201,2.31352,2.31893,7250000.0
2008-02-29 12:36:00,2.32059,2.32124,2.31576,2.32116,11750000.0
2008-02-29 12:37:00,2.31828,2.32236,2.3154,2.32236,9750000.0
2008-02-29 12:38:00,2.32135,2.32151,2.31656,2.31656,7380000.0
2008-02-29 12:39:00,2.32127,2.32127,2.31804,2.31949,9750000.0
2008-02-29 12:40:00,2.31612,2.32008,2.31612,2.31925,8500000.0
2008-02-29 12:41:00,2.32007,2.32007,2.31416,2.31871,8250000.0
2008-02-29 12:42:00,2.32047,2.32103,2.31734,2.31893,6250000.0
2008-02-29 12:43:00,2.31881,2.32073,2.31636,2.31944,16000000.0
2008-02-29 12:44:00,2.32015,2.32015,2.31187,2.31715,11750000.0
2008-02-29 12:45:00,2.31989,2.31989,2.31683,2.31958,11380000.0
2008-02-29 12:46:00,2.31909,2.32082,2.31823,2.31981,5500000.0
2008-02-29 12:47:00,2.32018,2.32039,2.3171,2.32039,6010000.0
2008-02-29 12:48:00,2.319,2.31975,2.31511,2.31716,12250000.0
2008-02-29 12:49:00,2.31868,2.31891,2.31492,2.31752,7750000.0
2008-02-29 12:50:00,2.31842,2.31842,2.31626,2.31799,15750000.0
2008-02-29 12:51:00,2.31351,2.31818,2.31338,2.31716,8250000.0
2008-02-29 12:52:00,2.31845,2.31845,2.31283,2.3138,9000000.0
2008-02-29 12:53:00,2.31774,2.31849,2.3142,2.31789,8880000.0
2008-02-29 12:54:00,2.31662,2.31813,2.31467,2.31709,14010000.0
2008-02-29 12:55:00,2.31474,2.31871,2.31388,2.31818,11000000.0
2008-02-29 12:56:00,2.31664,2.31959,2.31296,2.31848,11000000.0
2008-02-29 12:57:00,2.31926,2.32016,2.31416,2.31673,8500000.0
2008-02-29 12:58:00,2.31713,2.31843,2.31401,2.31843,7250000.0
2008-02-29 12:59:00,2.3175,2.31886,2.31575,2.31659,15250000.0
2008-02-29 13:00:00,2.31852,2.31887,2.3134,2.31789,7750000.0
2008-02-29 13:01:00,2.31808,2.31842,2.31265,2.31618,8000000.0
2008-02-29 13:02:00,2.31599,2.31881,2.31411,2.31881,10130000.0
2008-02-29 13:03:00,2.31399,2.31883,2.31399,2.31723,12880000.0
2008-02-29 13:04:00,2.31894,2.32002,2.31596,2.31919,7380000.0
2008-02-29 13:05:00,2.3157,2.32168,2.3157,2.32139,9630000.0
2008-02-29 13:06:00,2.31695,2.32108,2.31688,2.31905,6500000.0
2008-02-29 13:07:00,2.31805,2.32352,2.31805,2.32047,11750000.0
2008-02-29 13:08:00,2.32167,2.32331,2.31986,2.32331,7130000.0
2008-02-29 13:09:00,2.32325,2.32325,2.31832,2.32172,5880000.0
2008-02-29 13:10:00,2.32312,2.32353,2.31985,2.32285,10000000.0
2008-02-29 13:11:00,2.32239,2.32343,2.31934,2.32343,8750000.0
2008-02-29 13:12:00,2.32241,2.32355,2.31995,2.32355,7500000.0
2008-02-29 13:13:00,2.32368,2.32547,2.32008,2.32467,8000000.0
2008-02-29 13:14:00,2.31983,2.3244,2.31736,2.32281,6380000.0
2008-02-29 13:15:00,2.3217,2.32401,2.31897,2.32401,8750000.0
2008-02-29 13:16:00,2.32225,2.32226,2.31612,2.32002,9750000.0
2008-02-29 13:17:00,2.32171,2.32247,2.3185,2.32117,14880000.0
2008-02-29 13:18:00,2.31867,2.32149,2.31867,2.32149,6500000.0
2008-02-29 13:19:00,2.31978,2.32176,2.31873,2.32173,7880000.0
2008-02-29 13:20:00,2.31817,2.32202,2.31811,2.32202,8500000.0
2008-02-29 13:21:00,2.32028,2.32236,2.31736,2.32079,7880000.0
2008-02-29 13:22:00,2.3213,2.32147,2.31645,2.31645,11880000.0
2008-02-29 13:23:00,2.32023,2.3214,2.31685,2.3212,8630000.0
2008-02-29 13:24:00,2.32055,2.32189,2.31722,2.31722,10630000.0
2008-02-29 13:25:00,2.32179,2.3223,2.31456,2.3198,10000000.0
2008-02-29 13:26:00,2.31769,2.32085,2.31769,2.31985,11130000.0
2008-02-29 13:27:00,2.32095,2.32134,2.31753,2.32071,11130000.0
2008-02-29 13:28:00,2.31826,2.32093,2.31826,2.31961,9500000.0
2008-02-29 13:29:00,2.32011,2.3221,2.31868,2.31868,9010000.0
2008-02-29 13:30:00,2.31673,2.32067,2.31673,2.31896,6250000.0
2008-02-29 13:31:00,2.32,2.32096,2.31556,2.31976,6000000.0
2008-02-29 13:32:00,2.31957,2.32023,2.31747,2.32023,9500000.0
2008-02-29 13:33:00,2.32022,2.32175,2.31658,2.32175,11380000.0
2008-02-29 13:34:00,2.32228,2.32273,2.31953,2.32172,8000000.0
2008-02-29 13:35:00,2.32238,2.32342,2.32017,2.32208,14000000.0
2008-02-29 13:36:00,2.32286,2.32286,2.31924,2.32286,8000000.0
2008-02-29 13:37:00,2.32039,2.32196,2.31794,2.31794,5750000.0
2008-02-29 13:38:00,2.32174,2.32264,2.31776,2.32192,12380000.0
2008-02-29 13:39:00,2.32218,2.32276,2.31686,2.32205,6500000.0
2008-02-29 13:40:00,2.32297,2.32297,2.31489,2.32171,11630000.0
2008-02-29 13:41:00,2.32281,2.32281,2.31947,2.32171,6880000.0
2008-02-29 13:42:00,2.32122,2.32229,2.3183,2.32124,12500000.0
2008-02-29 13:43:00,2.32236,2.32236,2.31373,2.3212,8510000.0
2008-02-29 13:44:00,2.32173,2.3226,2.31704,2.31884,8750000.0
2008-02-29 13:45:00,2.32178,2.32192,2.31898,2.32139,7750000.0
2008-02-29 13:46:00,2.32061,2.32212,2.3184,2.31985,11500000.0
2008-02-29 13:47:00,2.32112,2.32276,2.31538,2.3206,7500000.0
2008-02-29 13:48:00,2.3215,2.3215,2.31654,2.31979,5250000.0
2008-02-29 13:49:00,2.31803,2.32186,2.31519,2.32061,10130000.0
2008-02-29 13:50:00,2.31949,2.32119,2.31803,2.32041,5250000.0
2008-02-29 13:51:00,2.32063,2.32104,2.31447,2.31807,9630000.0
2008-02-29 13:52:00,2.32082,2.3215,2.3156,2.32098,9380000.0
2008-02-29 13:53:00,2.31967,2.32106,2.31694,2.31916,9130000.0
2008-02-29 13:54:00,2.31815,2.32074,2.31601,2.3197,6750000.0
2008-02-29 13:55:00,2.32023,2.32072,2.31647,2.32052,6250000.0
2008-02-29 13:56:00,2.31759,2.32109,2.3156,2.31805,9630000.0
2008-02-29 13:57:00,2.3186,2.32097,2.31844,2.32036,7380000.0
2008-02-29 13:58:00,2.31911,2.3201,2.31505,2.31505,12000000.0
2008-02-29 13:59:00,2.3213,2.32183,2.31606,2.31606,7750000.0
2008-02-29 14:00:00,2.31986,2.32188,2.31949,2.32151,5500000.0
2008-02-29 14:01:00,2.31856,2.32117,2.31661,2.317,8250000.0
2008-02-29 14:02:00,2.31776,2.32092,2.31653,2.31944,9750000.0
2008-02-29 14:03:00,2.31799,2.32213,2.31799,2.31947,11130000.0
2008-02-29 14:04:00,2.31976,2.3216,2.31849,2.32122,8250000.0
2008-02-29 14:05:00,2.31905,2.32118,2.3161,2.31826,5630000.0
2008-02-29 14:06:00,2.3203,2.32228,2.3179,2.32201,6500000.0
2008-02-29 14:07:00,2.3206,2.32117,2.31687,2.32117,10250000.0
2008-02-29 14:08:00,2.32163,2.32167,2.31831,2.31882,7500000.0
2008-02-29 14:09:00,2.32056,2.32056,2.31705,2.31883,6750000.0
2008-02-29 14:10:00,2.32032,2.32032,2.31647,2.31909,7750000.0
2008-02-29 14:11:00,2.32113,2.32113,2.31496,2.31776,10500000.0
2008-02-29 14:12:00,2.32066,2.32126,2.3168,2.3168,11250000.0
2008-02-29 14:13:00,2.32094,2.32161,2.31714,2.32161,10630000.0
2008-02-29 14:14:00,2.31837,2.32286,2.31837,2.31909,11510000.0
2008-02-29 14:15:00,2.32243,2.32296,2.31909,2.32262,8000000.0
2008-02-29 14:16:00,2.32118,2.32222,2.31639,2.32024,9250000.0
2008-02-29 14:17:00,2.32301,2.32301,2.32069,2.32148,6130000.0
2008-02-29 14:18:00,2.3196,2.32191,2.31843,2.31873,11000000.0
2008-02-29 14:19:00,2.31837,2.32096,2.31788,2.31887,8130000.0
2008-02-29 14:20:00,2.32008,2.32077,2.3166,2.31954,11500000.0
2008-02-29 14:21:00,2.31912,2.31963,2.31516,2.31963,9380000.0
2008-02-29 14:22:00,2.31531,2.32019,2.3149,2.31937,9250000.0
2008-02-29 14:23:00,2.31879,2.31958,2.31204,2.31522,8630000.0
2008-02-29 14:24:00,2.32083,2.32103,2.31515,2.31873,10880000.0
2008-02-29 14:25:00,2.32175,2.32175,2.31452,2.31791,7630000.0
2008-02-29 14:26:00,2.32136,2.32136,2.31422,2.31956,7380000.0
2008-02-29 14:27:00,2.32038,2.32113,2.31762,2.31884,7000000.0
2008-02-29 14:28:00,2.31904,2.32165,2.31643,2.31758,13000000.0
2008-02-29 14:29:00,2.32217,2.32217,2.31571,2.32057,7750000.0
2008-02-29 14:30:00,2.32163,2.32214,2.31694,2.31884,7750000.0
2008-02-29 14:31:00,2.32018,2.32191,2.31523,2.3207,7750000.0
2008-02-29 14:32:00,2.31978,2.3222,2.31763,2.32059,9630000.0
2008-02-29 14:33:00,2.31814,2.32075,2.31725,2.31873,11750000.0
2008-02-29 14:34:00,2.32038,2.32114,2.31821,2.32022,8000000.0
2008-02-29 14:35:00,2.31739,2.32176,2.31655,2.32126,10000000.0
2008-02-29 14:36:00,2.31902,2.32102,2.31685,2.32053,12750000.0
2008-02-29 14:37:00,2.32015,2.32254,2.31877,2.32253,6500000.0
2008-02-29 14:38:00,2.32342,2.32348,2.31723,2.32279,7500000.0
2008-02-29 14:39:00,2.32313,2.32348,2.32101,2.32101,6250000.0
2008-02-29 14:40:00,2.32296,2.32362,2.3204,2.32354,8630000.0
2008-02-29 14:41:00,2.32362,2.32362,2.32026,2.32281,8500000.0
2008-02-29 14:42:00,2.32253,2.32298,2.32043,2.32043,7510000.0
2008-02-29 14:43:00,2.32173,2.32301,2.31874,2.32301,10130000.0
2008-02-29 14:44:00,2.31978,2.3235,2.3191,2.3222,7000000.0
2008-02-29 14:45:00,2.32085,2.32221,2.31944,2.32205,7750000.0
2008-02-29 14:46:00,2.32134,2.32326,2.31942,2.32125,10750000.0
2008-02-29 14:47:00,2.31994,2.32425,2.31822,2.32301,9500000.0
2008-02-29 14:48:00,2.32188,2.32443,2.32034,2.32211,12380000.0
2008-02-29 14:49:00,2.3234,2.32542,2.31944,2.32532,9000000.0
2008-02-29 14:50:00,2.32237,2.32448,2.3204,2.32448,7260000.0
2008-02-29 14:51:00,2.32697,2.32722,2.32054,2.32699,9500000.0
2008-02-29 14:52:00,2.32639,2.32639,2.31899,2.32142,9250000.0
2008-02-29 14:53:00,2.32717,2.32717,2.31976,2.32287,9750000.0
2008-02-29 14:54:00,2.32218,2.32632,2.31805,2.32389,12500000.0
2008-02-29 14:55:00,2.32599,2.32599,2.32091,2.32461,10500000.0
2008-02-29 14:56:00,2.32631,2.32631,2.32358,2.32509,9500000.0
2008-02-29 14:57:00,2.32251,2.32562,2.32251,2.32561,7000000.0
2008-02-29 14:58:00,2.32394,2.32502,2.32306,2.32335,8130000.0
2008-02-29 14:59:00,2.32443,2.32612,2.32215,2.32215,8500000.0
2008-02-29 15:00:00,2.32224,2.32585,2.32071,2.32391,12250000.0
2008-02-29 15:01:00,2.32393,2.32562,2.32117,2.32348,10630000.0
2008-02-29 15:02:00,2.3218,2.32441,2.32027,2.32345,8500000.0
2008-02-29 15:03:00,2.32005,2.32448,2.31804,2.32181,10750000.0
2008-02-29 15:04:00,2.32151,2.32383,2.31858,2.32271,10250000.0
2008-02-29 15:05:00,2.32261,2.32413,2.3212,2.3212,7750000.0
2008-02-29 15:06:00,2.32311,2.3238,2.31996,2.32376,8500000.0
2008-02-29 15:07:00,2.31859,2.32364,2.31859,2.3229,5500000.0
2008-02-29 15:08:00,2.3243,2.32449,2.31902,2.32298,9500000.0
2008-02-29 15:09:00,2.32465,2.32526,2.31939,2.32297,8130000.0
2008-02-29 15:10:00,2.32465,2.32528,2.32124,2.32471,7750000.0
2008-02-29 15:11:00,2.3246,2.32575,2.32205,2.32419,10000000.0
2008-02-29 15:12:00,2.32511,2.3259,2.32088,2.32195,8000000.0
2008-02-29 15:13:00,2.32191,2.3255,2.31967,2.32506,12380000.0
2008-02-29 15:14:00,2.32458,2.32458,2.32006,2.32006,6000000.0
2008-02-29 15:15:00,2.32354,2.32401,2.31984,2.32237,11250000.0
2008-02-29 15:16:00,2.32236,2.32438,2.32163,2.3225,9000000.0
2008-02-29 15:17:00,2.32301,2.32384,2.31788,2.32339,11130000.0
2008-02-29 15:18:00,2.32163,2.32359,2.31906,2.32091,7500000.0
2008-02-29 15:19:00,2.32279,2.32279,2.31783,2.31783,7760000.0
2008-02-29 15:20:00,2.32184,2.32184,2.31809,2.32,8750000.0
2008-02-29 15:21:00,2.32138,2.32223,2.31494,2.32091,9750000.0
2008-02-29 15:22:00,2.32017,2.32208,2.31656,2.31866,16380000.0
2008-02-29 15:23:00,2.32202,2.32212,2.3163,2.31981,5750000.0
2008-02-29 15:24:00,2.31744,2.32123,2.31715,2.32123,8130000.0
2008-02-29 15:25:00,2.32089,2.32089,2.31657,2.31926,11500000.0
2008-02-29 15:26:00,2.31793,2.32057,2.31673,2.31971,12630000.0
2008-02-29 15:27:00,2.31865,2.32138,2.31794,2.32073,12130000.0
2008-02-29 15:28:00,2.32045,2.32045,2.31629,2.31842,6000000.0
2008-02-29 15:29:00,2.31828,2.32099,2.31567,2.31913,5500000.0
2008-02-29 15:30:00,2.31929,2.3204,2.31641,2.3204,7500000.0
2008-02-29 15:31:00,2.32145,2.32172,2.31762,2.31762,7130000.0
2008-02-29 15:32:00,2.3186,2.31981,2.31577,2.31893,8510000.0
2008-02-29 15:33:00,2.31892,2.31964,2.31674,2.3173,11250000.0
2008-02-29 15:34:00,2.32006,2.32006,2.31785,2.3197,5500000.0
2008-02-29 15:35:00,2.31793,2.31963,2.31302,2.3154,6500000.0
2008-02-29 15:36:00,2.31826,2.31967,2.31582,2.31917,9500000.0
2008-02-29 15:37:00,2.31933,2.31992,2.31719,2.31992,6250000.0
2008-02-29 15:38:00,2.31712,2.31991,2.31313,2.31847,11000000.0
2008-02-29 15:39:00,2.3177,2.31974,2.31599,2.31602,9510000.0
2008-02-29 15:40:00,2.3165,2.31768,2.31123,2.31768,8250000.0
2008-02-29 15:41:00,2.31362,2.31849,2.31362,2.31403,7500000.0
2008-02-29 15:42:00,2.31596,2.31821,2.31441,2.31821,8000000.0
2008-02-29 15:43:00,2.31592,2.31726,2.31273,2.31681,5130000.0
2008-02-29 15:44:00,2.31811,2.31811,2.31287,2.31315,8500000.0
2008-02-29 15:45:00,2.31564,2.3168,2.31014,2.3168,13000000.0
2008-02-29 15:46:00,2.31698,2.31698,2.31267,2.31542,11000000.0
2008-02-29 15:47:00,2.31626,2.31779,2.31524,2.31617,8630000.0
2008-02-29 15:48:00,2.31547,2.31705,2.31312,2.31627,8500000.0
2008-02-29 15:49:00,2.31679,2.31714,2.30973,2.31695,12250000.0
2008-02-29 15:50:00,2.31724,2.31792,2.31128,2.31655,11880000.0
2008-02-29 15:51:00,2.31734,2.31734,2.31196,2.31704,11250000.0
2008-02-29 15:52:00,2.31444,2.31811,2.31249,2.31811,7000000.0
2008-02-29 15:53:00,2.31862,2.31862,2.31335,2.31781,8380000.0
2008-02-29 15:54:00,2.31666,2.31754,2.31018,2.31726,9750000.0
2008-02-29 15:55:00,2.31848,2.31848,2.31272,2.31682,6500000.0
2008-02-29 15:56:00,2.3143,2.31684,2.31365,2.31454,6000000.0
2008-02-29 15:57:00,2.31667,2.31667,2.31244,2.31244,7250000.0
2008-02-29 15:58:00,2.3161,2.31742,2.31315,2.31371,7130000.0
2008-02-29 15:59:00,2.31725,2.31763,2.31264,2.31539,11880000.0
2008-02-29 16:00:00,2.31577,2.31683,2.31201,2.31683,9750000.0
2008-02-29 16:01:00,2.31718,2.31718,2.31277,2.31277,10500000.0
2008-02-29 16:02:00,2.31636,2.31777,2.31287,2.31287,7500000.0
2008-02-29 16:03:00,2.31644,2.3176,2.31548,2.31665,10500000.0
2008-02-29 16:04:00,2.316,2.31765,2.31347,2.31347,7000000.0
2008-02-29 16:05:00,2.31628,2.31701,2.31115,2.31344,8380000.0
2008-02-29 16:06:00,2.3166,2.31712,2.31485,2.31559,5500000.0
2008-02-29 16:07:00,2.31508,2.31725,2.31388,2.31725,7750000.0
2008-02-29 16:08:00,2.31438,2.31708,2.31381,2.31708,5500000.0
2008-02-29 16:09:00,2.3169,2.31705,2.31416,2.31606,6630000.0
2008-02-29 16:10:00,2.31603,2.31698,2.31276,2.3159,9750000.0
2008-02-29 16:11:00,2.31621,2.31642,2.31322,2.31422,11880000.0
2008-02-29 16:12:00,2.31521,2.3165,2.30882,2.31311,8750000.0
2008-02-29 16:13:00,2.31407,2.31734,2.31407,2.31606,10000000.0
2008-02-29 16:14:00,2.31418,2.31688,2.31237,2.3141,10260000.0
2008-02-29 16:15:00,2.31434,2.31851,2.31218,2.31851,9250000.0
2008-02-29 16:16:00,2.31579,2.31724,2.31149,2.31559,11000000.0
2008-02-29 16:17:00,2.31823,2.31894,2.31613,2.31684,8500000.0
2008-02-29 16:18:00,2.31815,2.31883,2.31497,2.31829,9750000.0
2008-02-29 16:19:00,2.31952,2.32046,2.31441,2.31533,12260000.0
2008-02-29 16:20:00,2.31707,2.3192,2.31528,2.31839,8750000.0
2008-02-29 16:21:00,2.31695,2.31906,2.31307,2.31662,10380000.0
2008-02-29 16:22:00,2.31893,2.31893,2.31533,2.31589,9630000.0
2008-02-29 16:23:00,2.31745,2.31855,2.31433,2.3171,7500000.0
2008-02-29 16:24:00,2.3151,2.31794,2.31094,2.31698,10000000.0
2008-02-29 16:25:00,2.31601,2.31834,2.31553,2.31781,7250000.0
2008-02-29 16:26:00,2.31742,2.31834,2.3149,2.31724,13130000.0
2008-02-29 16:27:00,2.31716,2.31843,2.3127,2.31803,9010000.0
2008-02-29 16:28:00,2.31783,2.31894,2.31403,2.31894,9250000.0
2008-02-29 16:29:00,2.31691,2.31847,2.31461,2.31755,7130000.0
2008-02-29 16:30:00,2.31669,2.31934,2.31284,2.31934,6260000.0
2008-02-29 16:31:00,2.3172,2.31892,2.31536,2.31892,8250000.0
2008-02-29 16:32:00,2.31812,2.31852,2.31393,2.3159,7750000.0
2008-02-29 16:33:00,2.31874,2.31874,2.31347,2.31741,9500000.0
2008-02-29 16:34:00,2.31803,2.31854,2.3147,2.31854,10380000.0
2008-02-29 16:35:00,2.31762,2.31762,2.31139,2.31717,14380000.0
2008-02-29 16:36:00,2.31713,2.31805,2.31431,2.31633,12380000.0
2008-02-29 16:37:00,2.31387,2.31784,2.31387,2.31696,7010000.0
2008-02-29 16:38:00,2.31716,2.31766,2.31435,2.31755,11000000.0
2008-02-29 16:39:00,2.31597,2.31727,2.31243,2.31713,10000000.0
2008-02-29 16:40:00,2.31745,2.31745,2.31184,2.31645,7000000.0
2008-02-29 16:41:00,2.31397,2.31693,2.31201,2.31669,8750000.0
2008-02-29 16:42:00,2.31745,2.31745,2.31293,2.31632,10500000.0
2008-02-29 16:43:00,2.31368,2.3174,2.31368,2.31737,6000000.0
2008-02-29 16:44:00,2.31428,2.31789,2.31428,2.3156,8250000.0
2008-02-29 16:45:00,2.31886,2.31886,2.3139,2.31444,7500000.0
2008-02-29 16:46:00,2.31755,2.31994,2.31172,2.31172,9750000.0
2008-02-29 16:47:00,2.31519,2.3174,2.31409,2.31693,5750000.0
2008-02-29 16:48:00,2.31828,2.31828,2.31194,2.31652,9000000.0
2008-02-29 16:49:00,2.31728,2.31728,2.31198,2.31608,7250000.0
2008-02-29 16:50:00,2.31552,2.31616,2.31114,2.31616,7750000.0
2008-02-29 16:51:00,2.31651,2.31651,2.31403,2.31516,8000000.0
2008-02-29 16:52:00,2.31192,2.31704,2.31192,2.31522,7500000.0
2008-02-29 16:53:00,2.31424,2.31703,2.31424,2.31605,6250000.0
2008-02-29 16:54:00,2.3142,2.31671,2.3125,2.31427,8750000.0
2008-02-29 16:55:00,2.31607,2.31624,2.31264,2.31264,10000000.0
2008-02-29 16:56:00,2.31602,2.31617,2.31299,2.31442,7250000.0
2008-02-29 16:57:00,2.31211,2.31354,2.31121,2.31306,8500000.0
2008-02-29 16:58:00,2.31257,2.31459,2.31012,2.31393,15000000.0
2008-02-29 16:59:00,2.31442,2.31622,2.31101,2.31236,12510000.0
2008-02-29 17:00:00,2.31463,2.31463,2.30925,2.31242,9250000.0
2008-02-29 17:01:00,2.31291,2.31436,2.30775,2.31383,6750000.0
2008-02-29 17:02:00,2.31388,2.31494,2.31,2.31,6260000.0
2008-02-29 17:03:00,2.31381,2.31441,2.31235,2.31375,9000000.0
2008-02-29 17:04:00,2.31362,2.31455,2.3121,2.31455,6500000.0
2008-02-29 17:05:00,2.3135,2.31506,2.31015,2.31506,7250000.0
2008-02-29 17:06:00,2.31488,2.31549,2.31086,2.31515,10750000.0
2008-02-29 17:07:00,2.31661,2.31695,2.31348,2.31586,11250000.0
2008-02-29 17:08:00,2.3103,2.31482,2.3103,2.31273,9500000.0
2008-02-29 17:09:00,2.31654,2.31654,2.31247,2.31594,6510000.0
2008-02-29 17:10:00,2.31174,2.317,2.31132,2.31629,10250000.0
2008-02-29 17:11:00,2.31175,2.31691,2.30707,2.31691,6000000.0
2008-02-29 17:12:00,2.31452,2.3172,2.31107,2.3172,5760000.0
2008-02-29 17:13:00,2.31735,2.31769,2.31153,2.31769,7500000.0
2008-02-29 17:14:00,2.31156,2.31596,2.31034,2.31342,6630000.0
2008-02-29 17:15:00,2.31522,2.31794,2.31097,2.3114,11380000.0
2008-02-29 17:16:00,2.3203,2.3203,2.31292,2.31967,6750000.0
2008-02-29 17:17:00,2.31151,2.31948,2.31151,2.31772,9880000.0
2008-02-29 17:18:00,2.31888,2.31888,2.31085,2.31664,8000000.0
2008-02-29 17:19:00,2.31854,2.31854,2.31326,2.31657,10130000.0
2008-02-29 17:20:00,2.31577,2.31627,2.31241,2.31464,12510000.0
2008-02-29 17:21:00,2.31737,2.31737,2.31225,2.3157,8750000.0
2008-02-29 17:22:00,2.3183,2.3183,2.31355,2.31728,7500000.0
2008-02-29 17:23:00,2.31538,2.31694,2.31177,2.31506,9000000.0
2008-02-29 17:24:00,2.31193,2.31763,2.31193,2.31763,7880000.0
2008-02-29 17:25:00,2.31588,2.31808,2.31588,2.31729,7750000.0
2008-02-29 17:26:00,2.31483,2.31809,2.31483,2.31809,7250000.0
2008-02-29 17:27:00,2.31672,2.31753,2.31214,2.31753,11880000.0
2008-02-29 17:28:00,2.31707,2.31792,2.31525,2.31772,9380000.0
2008-02-29 17:29:00,2.31689,2.31751,2.31436,2.31751,6000000.0
2008-02-29 17:30:00,2.31587,2.31702,2.31391,2.31698,7000000.0
2008-02-29 17:31:00,2.31703,2.31731,2.31423,2.31731,5250000.0
2008-02-29 17:32:00,2.31529,2.31736,2.31337,2.31337,8500000.0
2008-02-29 17:33:00,2.31654,2.32001,2.31575,2.31869,10500000.0
2008-02-29 17:34:00,2.31763,2.31866,2.31611,2.31611,7130000.0
2008-02-29 17:35:00,2.3143,2.31794,2.31424,2.31424,7750000.0
2008-02-29 17:36:00,2.31734,2.31812,2.31299,2.31812,7500000.0
2008-02-29 17:37:00,2.31669,2.31822,2.31551,2.31552,7750000.0
2008-02-29 17:38:00,2.31499,2.31918,2.3135,2.31918,9250000.0
2008-02-29 17:39:00,2.31927,2.3195,2.31478,2.31757,7000000.0
2008-02-29 17:40:00,2.31945,2.31945,2.31451,2.31816,9640000.0
2008-02-29 17:41:00,2.31749,2.32061,2.3154,2.32061,13500000.0
2008-02-29 17:42:00,2.3213,2.3213,2.31587,2.31802,8750000.0
2008-02-29 17:43:00,2.32087,2.32087,2.31483,2.31731,8000000.0
2008-02-29 17:44:00,2.31957,2.31957,2.31512,2.3189,6250000.0
2008-02-29 17:45:00,2.31677,2.31916,2.31677,2.31794,6630000.0
2008-02-29 17:46:00,2.31902,2.32018,2.31421,2.31464,15250000.0
2008-02-29 17:47:00,2.3185,2.3188,2.31414,2.31749,6000000.0
2008-02-29 17:48:00,2.31694,2.31799,2.313,2.31564,10750000.0
2008-02-29 17:49:00,2.31519,2.31919,2.31365,2.31613,10630000.0
2008-02-29 17:50:00,2.31624,2.31819,2.31227,2.31761,6750000.0
2008-02-29 17:51:00,2.31948,2.31948,2.31356,2.31512,12000000.0
2008-02-29 17:52:00,2.3168,2.32015,2.31608,2.32015,5250000.0
2008-02-29 17:53:00,2.31701,2.32002,2.31458,2.31805,13380000.0
2008-02-29 17:54:00,2.31561,2.31732,2.31456,2.31631,10510000.0
2008-02-29 17:55:00,2.31596,2.3166,2.31296,2.31476,5750000.0
2008-02-29 17:56:00,2.31478,2.31634,2.31195,2.31503,12500000.0
2008-02-29 17:57:00,2.31353,2.31803,2.30994,2.31465,6250000.0
2008-02-29 17:58:00,2.31495,2.31614,2.31216,2.31614,6000000.0
2008-02-29 17:59:00,2.31541,2.31681,2.31247,2.31371,6250000.0
2008-02-29 18:00:00,2.31534,2.31799,2.31181,2.31466,14750000.0
2008-02-29 18:01:00,2.3159,2.31828,2.31331,2.3135,10500000.0
2008-02-29 18:02:00,2.3166,2.31977,2.31135,2.31938,16250000.0
2008-02-29 18:03:00,2.31667,2.31771,2.31336,2.31771,6000000.0
2008-02-29 18:04:00,2.31424,2.31768,2.31238,2.31575,5250000.0
2008-02-29 18:05:00,2.31538,2.31801,2.31107,2.31316,10630000.0
2008-02-29 18:06:00,2.31263,2.31727,2.31021,2.31453,10130000.0
2008-02-29 18:07:00,2.31474,2.31644,2.31038,2.31644,11000000.0
2008-02-29 18:08:00,2.31716,2.31716,2.3104,2.3104,8250000.0
2008-02-29 18:09:00,2.31224,2.31553,2.30915,2.31451,7250000.0
2008-02-29 18:10:00,2.31244,2.31647,2.31244,2.31487,6250000.0
2008-02-29 18:11:00,2.31234,2.31704,2.31048,2.31172,7500000.0
2008-02-29 18:12:00,2.31405,2.31608,2.31235,2.31452,7000000.0
2008-02-29 18:13:00,2.31276,2.31649,2.31186,2.3139,5500000.0
2008-02-29 18:14:00,2.31813,2.31813,2.31084,2.31379,10000000.0
2008-02-29 18:15:00,2.31296,2.31578,2.30999,2.3135,8750000.0
2008-02-29 18:16:00,2.31368,2.31407,2.30942,2.31118,10380000.0
2008-02-29 18:17:00,2.31443,2.31461,2.31034,2.31214,19130000.0
2008-02-29 18:18:00,2.31076,2.3145,2.30862,2.31418,13880000.0
2008-02-29 18:19:00,2.30943,2.31407,2.30943,2.31312,6000000.0
2008-02-29 18:20:00,2.31157,2.31322,2.30976,2.31209,11500000.0
2008-02-29 18:21:00,2.31159,2.31353,2.30779,2.31241,10000000.0
2008-02-29 18:22:00,2.30729,2.31408,2.30602,2.31225,11250000.0
2008-02-29 18:23:00,2.3131,2.31462,2.31084,2.31462,7380000.0
2008-02-29 18:24:00,2.31174,2.31402,2.30851,2.31302,13630000.0
2008-02-29 18:25:00,2.31153,2.31372,2.31096,2.313,6010000.0
2008-02-29 18:26:00,2.31188,2.31337,2.3071,2.31248,5500000.0
2008-02-29 18:27:00,2.31156,2.31301,2.30745,2.31174,8750000.0
2008-02-29 18:28:00,2.31271,2.31271,2.30861,2.30878,6250000.0
2008-02-29 18:29:00,2.31084,2.31264,2.30889,2.311,5750000.0
2008-02-29 18:30:00,2.31208,2.31208,2.30488,2.31075,21250000.0
2008-02-29 18:31:00,2.31275,2.31275,2.31024,2.31205,8250000.0
2008-02-29 18:32:00,2.31286,2.31428,2.30769,2.31113,10880000.0
2008-02-29 18:33:00,2.31289,2.31289,2.30868,2.31143,8500000.0
2008-02-29 18:34:00,2.30948,2.3114,2.30697,2.31107,10630000.0
2008-02-29 18:35:00,2.31091,2.31091,2.30689,2.31078,7250000.0
2008-02-29 18:36:00,2.31026,2.31298,2.30701,2.31279,9750000.0
2008-02-29 18:37:00,2.31192,2.31192,2.30615,2.31047,11000000.0
2008-02-29 18:38:00,2.30989,2.31129,2.30537,2.31102,10500000.0
2008-02-29 18:39:00,2.3099,2.31159,2.30697,2.30995,7880000.0
2008-02-29 18:40:00,2.31161,2.31256,2.30573,2.30925,6130000.0
2008-02-29 18:41:00,2.31188,2.3119,2.30536,2.30635,8500000.0
2008-02-29 18:42:00,2.31013,2.31254,2.30867,2.31189,10880000.0
2008-02-29 18:43:00,2.31108,2.31155,2.3059,2.30804,10250000.0
2008-02-29 18:44:00,2.31127,2.31293,2.30745,2.31112,14630000.0
2008-02-29 18:45:00,2.31253,2.31253,2.30384,2.30994,7000000.0
2008-02-29 18:46:00,2.31035,2.311,2.30221,2.31014,13010000.0
2008-02-29 18:47:00,2.30951,2.31119,2.30608,2.30984,9250000.0
2008-02-29 18:48:00,2.30875,2.31084,2.30638,2.31084,10750000.0
2008-02-29 18:49:00,2.31124,2.3125,2.30763,2.30763,6000000.0
2008-02-29 18:50:00,2.30623,2.30997,2.30587,2.30917,9250000.0
2008-02-29 18:51:00,2.31135,2.31135,2.3033,2.3033,12250000.0
2008-02-29 18:52:00,2.31056,2.31096,2.30396,2.30824,5630000.0
2008-02-29 18:53:00,2.30831,2.31016,2.30751,2.30997,9250000.0
2008-02-29 18:54:00,2.30924,2.31057,2.30626,2.30804,13000000.0
2008-02-29 18:55:00,2.30658,2.31031,2.30658,2.30954,6000000.0
2008-02-29 18:56:00,2.31007,2.31021,2.30395,2.30397,11250000.0
2008-02-29 18:57:00,2.30965,2.31027,2.30272,2.3095,9750000.0
2008-02-29 18:58:00,2.30666,2.30987,2.30472,2.30968,10000000.0
2008-02-29 18:59:00,2.30777,2.31075,2.30635,2.30635,5750000.0
2008-02-29 19:00:00,2.30994,2.31149,2.30427,2.31149,13380000.0
2008-02-29 19:01:00,2.31152,2.31152,2.30766,2.3092,5500000.0
2008-02-29 19:02:00,2.30902,2.31072,2.30185,2.30361,10750000.0
2008-02-29 19:03:00,2.30856,2.31128,2.30543,2.31128,7130000.0
2008-02-29 19:04:00,2.30941,2.31075,2.30651,2.30839,8000000.0
2008-02-29 19:05:00,2.30845,2.31042,2.30615,2.30971,8250000.0
2008-02-29 19:06:00,2.30642,2.3108,2.30642,2.30959,9630000.0
2008-02-29 19:07:00,2.30807,2.31065,2.30386,2.30503,8250000.0
2008-02-29 19:08:00,2.30958,2.31154,2.30818,2.3109,8500000.0
2008-02-29 19:09:00,2.30763,2.31121,2.30763,2.30987,8500000.0
2008-02-29 19:10:00,2.30944,2.31128,2.30875,2.31067,5750000.0
2008-02-29 19:11:00,2.31067,2.31241,2.30612,2.31241,12130000.0
2008-02-29 19:12:00,2.31323,2.31323,2.30935,2.31103,6750000.0
2008-02-29 19:13:00,2.31265,2.31294,2.30836,2.31294,6750000.0
2008-02-29 19:14:00,2.31148,2.31419,2.31,2.31068,10000000.0
2008-02-29 19:15:00,2.31393,2.31413,2.30791,2.30958,12380000.0
2008-02-29 19:16:00,2.31416,2.31416,2.30827,2.30827,14880000.0
2008-02-29 19:17:00,2.31104,2.31345,2.31015,2.31146,10380000.0
2008-02-29 19:18:00,2.3119,2.3136,2.30861,2.30876,12250000.0
2008-02-29 19:19:00,2.3143,2.3143,2.30743,2.30743,8880000.0
2008-02-29 19:20:00,2.31457,2.31457,2.30947,2.30984,8000000.0
2008-02-29 19:21:00,2.31139,2.3133,2.3058,2.31074,9130000.0
2008-02-29 19:22:00,2.31032,2.31243,2.30914,2.31243,7750000.0
2008-02-29 19:23:00,2.31147,2.31306,2.30996,2.3118,11260000.0
2008-02-29 19:24:00,2.31232,2.31235,2.30817,2.31158,8380000.0
2008-02-29 19:25:00,2.31024,2.31187,2.30486,2.31173,5880000.0
2008-02-29 19:26:00,2.30971,2.31201,2.30971,2.31159,5750000.0
2008-02-29 19:27:00,2.30845,2.31164,2.30845,2.31109,5880000.0
2008-02-29 19:28:00,2.31257,2.3127,2.30647,2.30929,6250000.0
2008-02-29 19:29:00,2.31151,2.31192,2.30742,2.31118,13000000.0
2008-02-29 19:30:00,2.3072,2.31289,2.3072,2.31221,5500000.0
2008-02-29 19:31:00,2.30964,2.31223,2.30771,2.31223,10880000.0
2008-02-29 19:32:00,2.31107,2.31107,2.30811,2.30811,10880000.0
2008-02-29 19:33:00,2.31157,2.31157,2.30525,2.31034,10250000.0
2008-02-29 19:34:00,2.30869,2.31137,2.30767,2.30833,16250000.0
2008-02-29 19:35:00,2.31214,2.31214,2.30673,2.31111,7000000.0
2008-02-29 19:36:00,2.30868,2.31251,2.30736,2.31251,5500000.0
2008-02-29 19:37:00,2.31213,2.31213,2.30839,2.31084,11630000.0
2008-02-29 19:38:00,2.31227,2.31227,2.30744,2.30744,8630000.0
2008-02-29 19:39:00,2.31151,2.3118,2.3095,2.30989,5630000.0
2008-02-29 19:40:00,2.31064,2.31177,2.30944,2.31177,10250000.0
2008-02-29 19:41:00,2.31056,2.31158,2.30757,2.30911,5630000.0
2008-02-29 19:42:00,2.31089,2.31254,2.30986,2.31137,8130000.0
2008-02-29 19:43:00,2.30746,2.3125,2.30746,2.31179,6250000.0
2008-02-29 19:44:00,2.31305,2.31317,2.30916,2.31294,9250000.0
2008-02-29 19:45:00,2.31296,2.31302,2.30776,2.31302,9750000.0
2008-02-29 19:46:00,2.31312,2.31312,2.31045,2.31135,5250000.0
2008-02-29 19:47:00,2.31067,2.31332,2.30937,2.31138,7750000.0
2008-02-29 19:48:00,2.31067,2.31378,2.31067,2.31216,8500000.0
2008-02-29 19:49:00,2.31111,2.3143,2.3103,2.31072,7750000.0
2008-02-29 19:50:00,2.31144,2.31299,2.30723,2.31212,11380000.0
2008-02-29 19:51:00,2.30996,2.31405,2.30847,2.3132,8500000.0
2008-02-29 19:52:00,2.31261,2.31336,2.31017,2.31184,7500000.0
2008-02-29 19:53:00,2.31079,2.31405,2.30952,2.31125,11250000.0
2008-02-29 19:54:00,2.31206,2.31425,2.30915,2.30915,8000000.0
2008-02-29 19:55:00,2.31117,2.31452,2.31006,2.31452,10500000.0
2008-02-29 19:56:00,2.3155,2.3155,2.31034,2.3145,8250000.0
2008-02-29 19:57:00,2.31442,2.31442,2.30847,2.30923,17130000.0
2008-02-29 19:58:00,2.31119,2.31325,2.30945,2.31262,9250000.0
2008-02-29 19:59:00,2.31018,2.31186,2.30993,2.31129,6250000.0
2008-02-29 20:00:00,2.31022,2.31274,2.31022,2.31248,8500000.0
2008-02-29 20:01:00,2.30909,2.31245,2.30909,2.30917,7500000.0
2008-02-29 20:02:00,2.31222,2.31314,2.3098,2.31248,10500000.0
2008-02-29 20:03:00,2.31224,2.31253,2.30905,2.31253,8500000.0
2008-02-29 20:04:00,2.31177,2.31181,2.30755,2.30755,7000000.0
2008-02-29 20:05:00,2.30955,2.3116,2.3073,2.311,11630000.0
2008-02-29 20:06:00,2.30802,2.31099,2.30664,2.31009,9500000.0
2008-02-29 20:07:00,2.3086,2.31291,2.3086,2.3124,14630000.0
2008-02-29 20:08:00,2.31272,2.31378,2.3117,2.31378,6380000.0
2008-02-29 20:09:00,2.31034,2.31312,2.30825,2.31312,12380000.0
2008-02-29 20:10:00,2.31022,2.31359,2.30938,2.31291,9760000.0
2008-02-29 20:11:00,2.31046,2.31416,2.31046,2.31377,10750000.0
2008-02-29 20:12:00,2.31332,2.31332,2.30914,2.31078,6500000.0
2008-02-29 20:13:00,2.31291,2.31291,2.30632,2.31061,8380000.0
2008-02-29 20:14:00,2.31,2.31296,2.30882,2.31296,9750000.0
2008-02-29 20:15:00,2.30889,2.31158,2.30648,2.30648,10380000.0
2008-02-29 20:16:00,2.30736,2.31153,2.30736,2.31153,12500000.0
2008-02-29 20:17:00,2.30804,2.31197,2.30426,2.30426,9130000.0
2008-02-29 20:18:00,2.31301,2.31301,2.30822,2.31126,6750000.0
2008-02-29 20:19:00,2.31179,2.31358,2.30615,2.30861,9000000.0
2008-02-29 20:20:00,2.30679,2.31058,2.30675,2.30675,9750000.0
2008-02-29 20:21:00,2.3095,2.31156,2.30817,2.31091,9380000.0
2008-02-29 20:22:00,2.31162,2.31183,2.30866,2.31002,6500000.0
2008-02-29 20:23:00,2.31078,2.31112,2.30526,2.30526,10000000.0
2008-02-29 20:24:00,2.30991,2.31163,2.30694,2.30694,12500000.0
2008-02-29 20:25:00,2.30824,2.31237,2.30824,2.3091,13000000.0
2008-02-29 20:26:00,2.31094,2.31231,2.30579,2.3084,14750000.0
2008-02-29 20:27:00,2.30879,2.31049,2.30674,2.30703,6250000.0
2008-02-29 20:28:00,2.30841,2.31151,2.30723,2.30941,6250000.0
2008-02-29 20:29:00,2.30862,2.31132,2.30757,2.30809,8880000.0
2008-02-29 20:30:00,2.30821,2.31196,2.30601,2.31055,10000000.0
2008-02-29 20:31:00,2.30893,2.3119,2.30801,2.30801,8750000.0
2008-02-29 20:32:00,2.31039,2.31128,2.30646,2.31128,12750000.0
2008-02-29 20:33:00,2.312,2.3128,2.30657,2.30868,9000000.0
2008-02-29 20:34:00,2.30888,2.31175,2.30888,2.3112,6380000.0
2008-02-29 20:35:00,2.31082,2.31084,2.30821,2.30984,6000000.0
2008-02-29 20:36:00,2.31109,2.31243,2.30895,2.30895,6250000.0
2008-02-29 20:37:00,2.31031,2.31238,2.30681,2.31238,11380000.0
2008-02-29 20:38:00,2.30965,2.31157,2.30861,2.31125,15130000.0
2008-02-29 20:39:00,2.3079,2.31071,2.30523,2.30523,7250000.0
2008-02-29 20:40:00,2.30753,2.3122,2.30632,2.31187,12000000.0
2008-02-29 20:41:00,2.31198,2.31198,2.30755,2.30987,6250000.0
2008-02-29 20:42:00,2.30972,2.31238,2.30958,2.30967,9000000.0
2008-02-29 20:43:00,2.31212,2.31212,2.30714,2.3114,7000000.0
2008-02-29 20:44:00,2.31074,2.31249,2.30645,2.31093,12880000.0
2008-02-29 20:45:00,2.30947,2.31106,2.30906,2.31048,8250000.0
2008-02-29 20:46:00,2.30985,2.31196,2.30807,2.30891,5500000.0
2008-02-29 20:47:00,2.31138,2.31166,2.30647,2.31067,9380000.0
2008-02-29 20:48:00,2.31021,2.31152,2.30811,2.31151,6130000.0
2008-02-29 20:49:00,2.31045,2.31198,2.30711,2.31198,10000000.0
2008-02-29 20:50:00,2.30964,2.31123,2.30706,2.30945,15250000.0
2008-02-29 20:51:00,2.30564,2.3113,2.30564,2.31004,9760000.0
2008-02-29 20:52:00,2.30944,2.31121,2.30433,2.30935,6250000.0
2008-02-29 20:53:00,2.31085,2.31184,2.30803,2.31184,7500000.0
2008-02-29 20:54:00,2.30794,2.31179,2.30794,2.31131,7630000.0
2008-02-29 20:55:00,2.30808,2.31076,2.30494,2.31056,9500000.0
2008-02-29 20:56:00,2.30692,2.31173,2.30692,2.30801,5250000.0
2008-02-29 20:57:00,2.31246,2.31246,2.30648,2.31167,10000000.0
2008-02-29 20:58:00,2.31082,2.31222,2.30878,2.31092,6000000.0
2008-02-29 20:59:00,2.31223,2.31327,2.30871,2.31267,9750000.0
2008-02-29 21:00:00,2.30936,2.31237,2.30914,2.31053,7500000.0
2008-02-29 21:01:00,2.3117,2.31276,2.30689,2.31165,6250000.0
2008-02-29 21:02:00,2.30927,2.31307,2.30927,2.30969,15880000.0
2008-02-29 21:03:00,2.31183,2.31277,2.31116,2.31116,7750000.0
2008-02-29 21:04:00,2.3093,2.31186,2.3063,2.31186,9750000.0
2008-02-29 21:05:00,2.31216,2.3124,2.30923,2.31203,8250000.0
2008-02-29 21:06:00,2.31107,2.31438,2.30929,2.30929,9880000.0
2008-02-29 21:07:00,2.31293,2.31332,2.30999,2.31044,8250000.0
2008-02-29 21:08:00,2.31167,2.31299,2.30968,2.31299,12250000.0
2008-02-29 21:09:00,2.3105,2.31252,2.30807,2.31014,8500000.0
2008-02-29 21:10:00,2.31095,2.31301,2.30849,2.30849,6750000.0
2008-02-29 21:11:00,2.31084,2.31323,2.30981,2.31323,7750000.0
2008-02-29 21:12:00,2.31283,2.31283,2.30663,2.30663,5880000.0
2008-02-29 21:13:00,2.3141,2.31411,2.31052,2.31406,11630000.0
2008-02-29 21:14:00,2.31378,2.31465,2.30821,2.30821,5500000.0
2008-02-29 21:15:00,2.31339,2.31421,2.31031,2.31399,8510000.0
2008-02-29 21:16:00,2.31135,2.31495,2.30888,2.30888,6750000.0
2008-02-29 21:17:00,2.31307,2.31555,2.31023,2.31555,10250000.0
2008-02-29 21:18:00,2.31445,2.31445,2.31109,2.31347,7750000.0
2008-02-29 21:19:00,2.31274,2.31473,2.31112,2.31473,7500000.0
2008-02-29 21:20:00,2.31498,2.31552,2.31005,2.31378,8000000.0
2008-02-29 21:21:00,2.31361,2.31525,2.31262,2.31262,8500000.0
2008-02-29 21:22:00,2.31469,2.31598,2.30896,2.3142,11880000.0
2008-02-29 21:23:00,2.31334,2.31512,2.31221,2.31221,8000000.0
2008-02-29 21:24:00,2.31354,2.31502,2.31092,2.3123,7130000.0
2008-02-29 21:25:00,2.31406,2.31505,2.31046,2.31436,8750000.0
2008-02-29 21:26:00,2.31331,2.31612,2.31076,2.31342,7000000.0
2008-02-29 21:27:00,2.31184,2.3156,2.31042,2.31042,7000000.0
2008-02-29 21:28:00,2.31186,2.31456,2.30969,2.31377,6880000.0
2008-02-29 21:29:00,2.31316,2.31518,2.31036,2.31427,6750000.0
2008-02-29 21:30:00,2.31603,2.31603,2.30951,2.31281,13000000.0
2008-02-29 21:31:00,2.31359,2.31528,2.31141,2.31159,8250000.0
2008-02-29 21:32:00,2.3083,2.31482,2.3083,2.31468,5250000.0
2008-02-29 21:33:00,2.31381,2.31527,2.31099,2.31099,5500000.0
2008-02-29 21:34:00,2.31227,2.3143,2.3106,2.3143,9500000.0
2008-02-29 21:35:00,2.30902,2.31498,2.30902,2.31498,7250000.0
2008-02-29 21:36:00,2.31315,2.31468,2.31283,2.31461,9500000.0
2008-02-29 21:37:00,2.3137,2.31553,2.30902,2.31553,13000000.0
2008-02-29 21:38:00,2.31087,2.31513,2.31087,2.31248,13750000.0
2008-02-29 21:39:00,2.31482,2.31638,2.31244,2.31559,13250000.0
2008-02-29 21:40:00,2.3139,2.31526,2.31033,2.31375,5880000.0
2008-02-29 21:41:00,2.3129,2.31553,2.31147,2.31147,6250000.0
2008-02-29 21:42:00,2.31316,2.3152,2.31281,2.31499,10500000.0
2008-02-29 21:43:00,2.31405,2.31464,2.3115,2.31416,10000000.0
2008-02-29 21:44:00,2.31376,2.31442,2.31093,2.31093,7750000.0
2008-02-29 21:45:00,2.31445,2.31547,2.31331,2.31389,11380000.0
2008-02-29 21:46:00,2.31372,2.31545,2.31064,2.31401,7750000.0
2008-02-29 21:47:00,2.31376,2.31465,2.31126,2.31448,7880000.0
2008-02-29 21:48:00,2.31442,2.31743,2.31157,2.31525,9000000.0
2008-02-29 21:49:00,2.31426,2.31612,2.3127,2.3127,5130000.0
2008-02-29 21:50:00,2.31227,2.3177,2.31227,2.31751,5750000.0
2008-02-29 21:51:00,2.31624,2.31745,2.31424,2.31424,5750000.0
2008-02-29 21:52:00,2.31509,2.31649,2.31289,2.31563,8000000.0
2008-02-29 21:53:00,2.31812,2.31848,2.31488,2.31488,6750000.0
2008-02-29 21:54:00,2.31333,2.31712,2.31333,2.31705,11000000.0
2008-02-29 21:55:00,2.31055,2.31596,2.31055,2.31158,10380000.0
2008-02-29 21:56:00,2.31683,2.31717,2.31304,2.31304,5750000.0
2008-02-29 21:57:00,2.31341,2.31711,2.31313,2.31516,13000000.0
2008-02-29 21:58:00,2.31724,2.31724,2.31201,2.31633,5130000.0
2008-02-29 21:59:00,2.31287,2.31661,2.31237,2.31237,10250000.0
2008-02-29 22:00:00,2.31449,2.31679,2.31288,2.31679,8500000.0
2008-02-29 22:01:00,2.31427,2.3167,2.3138,2.3167,6630000.0
2008-02-29 22:02:00,2.31667,2.31746,2.31373,2.31385,9250000.0
2008-02-29 22:03:00,2.31443,2.31686,2.31289,2.31686,7750000.0
2008-02-29 22:04:00,2.31368,2.31706,2.31368,2.31706,8380000.0
2008-02-29 22:05:00,2.31528,2.3156,2.31211,2.31211,5250000.0
2008-02-29 22:06:00,2.31721,2.31726,2.31269,2.3153,8010000.0
2008-02-29 22:07:00,2.31525,2.31663,2.31117,2.31663,11130000.0
2008-02-29 22:08:00,2.31716,2.31716,2.31381,2.31381,7510000.0
2008-02-29 22:09:00,2.31553,2.31722,2.31288,2.31555,8380000.0
2008-02-29 22:10:00,2.31553,2.31625,2.3111,2.31509,9380000.0
2008-02-29 22:11:00,2.31147,2.31587,2.31147,2.31257,5250000.0
2008-02-29 22:12:00,2.31351,2.31651,2.3135,2.31578,5750000.0
2008-02-29 22:13:00,2.31671,2.31767,2.31133,2.3142,7010000.0
2008-02-29 22:14:00,2.31306,2.3166,2.31235,2.31503,5500000.0
2008-02-29 22:15:00,2.31206,2.31704,2.31101,2.31669,9250000.0
2008-02-29 22:16:00,2.31641,2.31702,2.3137,2.31447,6000000.0
2008-02-29 22:17:00,2.3174,2.3174,2.31165,2.31335,11000000.0
2008-02-29 22:18:00,2.3143,2.31658,2.31422,2.31522,9500000.0
2008-02-29 22:19:00,2.31484,2.31672,2.31448,2.31529,7000000.0
2008-02-29 22:20:00,2.31536,2.31621,2.31238,2.31238,7500000.0
2008-02-29 22:21:00,2.3146,2.31696,2.31275,2.31696,6130000.0
2008-02-29 22:22:00,2.31554,2.3168,2.31351,2.31632,7510000.0
2008-02-29 22:23:00,2.31604,2.31727,2.31225,2.31304,9380000.0
2008-02-29 22:24:00,2.31497,2.31685,2.31154,2.31681,10250000.0
2008-02-29 22:25:00,2.31461,2.31669,2.31372,2.31608,6500000.0
2008-02-29 22:26:00,2.31476,2.3163,2.31264,2.31403,6880000.0
2008-02-29 22:27:00,2.31282,2.31681,2.3126,2.31555,5880000.0
2008-02-29 22:28:00,2.31557,2.31581,2.31432,2.31507,9000000.0
2008-02-29 22:29:00,2.31384,2.31812,2.31384,2.31747,10750000.0
2008-02-29 22:30:00,2.31711,2.31711,2.31154,2.31519,13880000.0
2008-02-29 22:31:00,2.31638,2.31709,2.31172,2.31564,8500000.0
2008-02-29 22:32:00,2.31268,2.31592,2.31268,2.31586,7380000.0
2008-02-29 22:33:00,2.31617,2.31699,2.31139,2.31139,8000000.0
2008-02-29 22:34:00,2.31687,2.31687,2.31394,2.31461,6250000.0
2008-02-29 22:35:00,2.30969,2.31576,2.30969,2.31397,7000000.0
2008-02-29 22:36:00,2.31681,2.31681,2.31283,2.31489,8000000.0
2008-02-29 22:37:00,2.31491,2.31837,2.31198,2.31726,10500000.0
2008-02-29 22:38:00,2.31563,2.31665,2.31445,2.31484,8500000.0
2008-02-29 22:39:00,2.31502,2.31769,2.31154,2.31154,10750000.0
2008-02-29 22:40:00,2.31458,2.31688,2.31303,2.31661,7500000.0
2008-02-29 22:41:00,2.31726,2.31726,2.31454,2.31519,5250000.0
2008-02-29 22:42:00,2.31554,2.31617,2.31239,2.31239,5500000.0
2008-02-29 22:43:00,2.30929,2.31686,2.30929,2.31686,7750000.0
2008-02-29 22:44:00,2.31452,2.31739,2.31306,2.31595,6500000.0
2008-02-29 22:45:00,2.31725,2.31742,2.31413,2.31739,7250000.0
2008-02-29 22:46:00,2.3173,2.31775,2.31193,2.31509,5750000.0
2008-02-29 22:47:00,2.31722,2.31722,2.31298,2.31624,5500000.0
2008-02-29 22:48:00,2.31361,2.31768,2.31361,2.31768,12880000.0
2008-02-29 22:49:00,2.31833,2.31833,2.31361,2.31364,6500000.0
2008-02-29 22:50:00,2.31768,2.3183,2.31459,2.31797,8380000.0
2008-02-29 22:51:00,2.31303,2.32023,2.31303,2.32023,9630000.0
2008-02-29 22:52:00,2.31546,2.31812,2.31354,2.3176,6000000.0
2008-02-29 22:53:00,2.31547,2.31833,2.31391,2.31585,6000000.0
2008-02-29 22:54:00,2.31593,2.31741,2.31338,2.31741,7000000.0
2008-02-29 22:55:00,2.31763,2.31796,2.3142,2.31578,6500000.0
2008-02-29 22:56:00,2.3157,2.31809,2.31272,2.31807,7500000.0
2008-02-29 22:57:00,2.31631,2.31816,2.31501,2.31816,5500000.0
2008-02-29 22:58:00,2.316,2.31741,2.3146,2.31715,5500000.0
2008-02-29 22:59:00,2.31805,2.31805,2.31442,2.3178,8250000.0
2008-02-29 23:00:00,2.3165,2.31909,2.31392,2.31909,7000000.0
2008-02-29 23:01:00,2.31874,2.31948,2.31404,2.31706,8000000.0
2008-02-29 23:02:00,2.31767,2.31767,2.31347,2.317,5130000.0
2008-02-29 23:03:00,2.31846,2.31901,2.31429,2.31891,6750000.0
2008-02-29 23:04:00,2.31707,2.318,2.31331,2.31564,11130000.0
2008-02-29 23:05:00,2.31543,2.31815,2.31455,2.31689,6000000.0
2008-02-29 23:06:00,2.31302,2.31814,2.31302,2.31588,10000000.0
2008-02-29 23:07:00,2.31771,2.31946,2.31441,2.31441,7750000.0
2008-02-29 23:08:00,2.31872,2.31895,2.31291,2.31651,7750000.0
2008-02-29 23:09:00,2.31859,2.31859,2.31457,2.31571,8500000.0
2008-02-29 23:10:00,2.31892,2.31892,2.31372,2.31372,8000000.0
2008-02-29 23:11:00,2.31965,2.31965,2.31422,2.31643,10880000.0
2008-02-29 23:12:00,2.31764,2.31771,2.31228,2.31732,8500000.0
2008-02-29 23:13:00,2.31641,2.31877,2.3144,2.31877,6380000.0
2008-02-29 23:14:00,2.31546,2.31919,2.31421,2.31713,8250000.0
2008-02-29 23:15:00,2.31192,2.31824,2.31192,2.31699,6250000.0
2008-02-29 23:16:00,2.31873,2.31873,2.31244,2.31554,7880000.0
2008-02-29 23:17:00,2.31791,2.31882,2.31471,2.31882,5750000.0
2008-02-29 23:18:00,2.31559,2.31811,2.31559,2.31565,11000000.0
2008-02-29 23:19:00,2.31314,2.31831,2.31314,2.31495,6380000.0
2008-02-29 23:20:00,2.31741,2.31824,2.31527,2.31737,9250000.0
2008-02-29 23:21:00,2.31795,2.31802,2.31354,2.31688,8750000.0
2008-02-29 23:22:00,2.31731,2.31797,2.31254,2.31625,8630000.0
2008-02-29 23:23:00,2.31849,2.31849,2.31131,2.31727,9630000.0
2008-02-29 23:24:00,2.31796,2.31809,2.31313,2.31809,10250000.0
2008-02-29 23:25:00,2.31677,2.31805,2.31356,2.31457,6000000.0
2008-02-29 23:26:00,2.31498,2.31779,2.31357,2.31357,11250000.0
2008-02-29 23:27:00,2.3168,2.31817,2.31564,2.31817,7750000.0
2008-02-29 23:28:00,2.31678,2.31839,2.31407,2.31521,6750000.0
2008-02-29 23:29:00,2.31769,2.3188,2.31674,2.31804,9380000.0
2008-02-29 23:30:00,2.31301,2.31928,2.31301,2.31679,9750000.0
2008-02-29 23:31:00,2.31519,2.31757,2.31244,2.31411,7880000.0
2008-02-29 23:32:00,2.31574,2.31816,2.31397,2.31683,11750000.0
2008-02-29 23:33:00,2.31933,2.31983,2.31511,2.31922,6380000.0
2008-02-29 23:34:00,2.31719,2.3186,2.3138,2.31669,9260000.0
2008-02-29 23:35:00,2.31732,2.31836,2.31488,2.3175,11000000.0
2008-02-29 23:36:00,2.31685,2.31845,2.31471,2.31623,12130000.0
2008-02-29 23:37:00,2.31651,2.31794,2.31427,2.31519,7250000.0
2008-02-29 23:38:00,2.31783,2.31783,2.31504,2.3162,7750000.0
2008-02-29 23:39:00,2.31226,2.31784,2.31226,2.31589,6500000.0
2008-02-29 23:40:00,2.31551,2.31821,2.31551,2.31821,5750000.0
2008-02-29 23:41:00,2.31546,2.31682,2.3131,2.31479,11250000.0
2008-02-29 23:42:00,2.31507,2.31768,2.31275,2.31529,9000000.0
2008-02-29 23:43:00,2.31755,2.31755,2.3133,2.31553,9750000.0
2008-02-29 23:44:00,2.3166,2.3166,2.31157,2.31157,5500000.0
2008-02-29 23:45:00,2.3151,2.31662,2.31184,2.31335,8250000.0
2008-02-29 23:46:00,2.31386,2.31721,2.31386,2.31588,5750000.0
2008-02-29 23:47:00,2.31474,2.31701,2.31324,2.31562,7250000.0
2008-02-29 23:48:00,2.31379,2.31642,2.313,2.31506,5880000.0
2008-02-29 23:49:00,2.31496,2.31763,2.31415,2.31452,6380000.0
2008-02-29 23:50:00,2.31673,2.31673,2.31037,2.31548,7250000.0
2008-02-29 23:51:00,2.3177,2.3177,2.3127,2.31554,5500000.0
2008-02-29 23:52:00,2.3184,2.3184,2.31297,2.31297,5880000.0
2008-02-29 23:53:00,2.3157,2.31827,2.31263,2.31771,7380000.0
2008-02-29 23:54:00,2.3186,2.3186,2.31445,2.31606,8000000.0
2008-02-29 23:55:00,2.31821,2.31849,2.3164,2.3164,6250000.0
2008-02-29 23:56:00,2.31839,2.31839,2.31504,2.31565,5500000.0
2008-02-29 23:57:00,2.31594,2.31883,2.31316,2.31735,11500000.0
2008-02-29 23:58:00,2.31841,2.31841,2.31366,2.31644,9500000.0
2008-02-29 23:59:00,2.31596,2.31789,2.3143,2.31482,9380000.0
2008-03-03 00:00:00,2.31263,2.31263,2.31104,2.31104,9250000.0
2008-03-03 00:01:00,2.31211,2.31365,2.30925,2.30925,7500000.0
2008-03-03 00:02:00,2.31238,2.31439,2.31238,2.31325,9000000.0
2008-03-03 00:04:00,2.3125,2.31421,2.31172,2.31253,8750000.0
2008-03-03 00:05:00,2.31276,2.31368,2.30935,2.30935,4750000.0
2008-03-03 00:06:00,2.31192,2.31299,2.30774,2.3121,9250000.0
2008-03-03 00:07:00,2.31131,2.31489,2.31016,2.31251,7000000.0
2008-03-03 00:08:00,2.31051,2.31393,2.30921,2.31234,11630000.0
2008-03-03 00:09:00,2.31231,2.31304,2.30683,2.30885,10750000.0
2008-03-03 00:10:00,2.3088,2.31343,2.30819,2.31343,10880000.0
2008-03-03 00:11:00,2.31123,2.31413,2.31056,2.31413,5750000.0
2008-03-03 00:12:00,2.31228,2.31255,2.31148,2.31228,7750000.0
2008-03-03 00:13:00,2.31269,2.31375,2.31115,2.3132,4750000.0
2008-03-03 00:14:00,2.31163,2.31163,2.30645,2.31144,8500000.0
2008-03-03 00:15:00,2.31416,2.31416,2.3123,2.31252,11500000.0
2008-03-03 00:16:00,2.3084,2.31281,2.3084,2.30919,8750000.0
2008-03-03 00:17:00,2.31224,2.31268,2.30847,2.31038,6750000.0
2008-03-03 00:18:00,2.31232,2.31383,2.31182,2.31247,5510000.0
2008-03-03 00:19:00,2.31249,2.31372,2.31105,2.31105,6630000.0
2008-03-03 00:20:00,2.30965,2.31429,2.30965,2.31317,8000000.0
2008-03-03 00:21:00,2.31282,2.31459,2.30925,2.31281,6750000.0
2008-03-03 00:22:00,2.31246,2.3136,2.31215,2.31229,6000000.0
2008-03-03 00:23:00,2.30924,2.31297,2.30924,2.31297,10750000.0
2008-03-03 00:24:00,2.31405,2.31405,2.31097,2.31263,7250000.0
2008-03-03 00:25:00,2.31202,2.31357,2.30842,2.30842,9390000.0
2008-03-03 00:26:00,2.30835,2.31187,2.30835,2.31187,13500000.0
2008-03-03 00:27:00,2.30869,2.31272,2.30807,2.31078,9250000.0
2008-03-03 00:28:00,2.31092,2.31408,2.31092,2.31408,6630000.0
2008-03-03 00:29:00,2.3131,2.31572,2.30776,2.31317,15750000.0
2008-03-03 00:30:00,2.31407,2.31407,2.30931,2.31246,13130000.0
2008-03-03 00:31:00,2.30901,2.3139,2.30825,2.3139,7750000.0
2008-03-03 00:32:00,2.31283,2.31283,2.30907,2.312,14750000.0
2008-03-03 00:33:00,2.31164,2.3138,2.30904,2.31198,9000000.0
2008-03-03 00:34:00,2.31205,2.3142,2.30798,2.3142,5750000.0
2008-03-03 00:35:00,2.3115,2.31201,2.30799,2.31181,5250000.0
2008-03-03 00:36:00,2.3129,2.31433,2.31022,2.3112,12750000.0
2008-03-03 00:37:00,2.31092,2.31158,2.30979,2.31148,6750000.0
2008-03-03 00:38:00,2.31087,2.31214,2.30889,2.31117,8130000.0
2008-03-03 00:39:00,2.31052,2.311,2.30703,2.30703,6000000.0
2008-03-03 00:40:00,2.31109,2.31109,2.30716,2.31089,5750000.0
2008-03-03 00:41:00,2.31359,2.31372,2.31048,2.31336,7000000.0
2008-03-03 00:42:00,2.31335,2.31335,2.30814,2.31151,7000000.0
2008-03-03 00:43:00,2.30831,2.31281,2.30831,2.3121,7500000.0
2008-03-03 00:44:00,2.30925,2.31709,2.30925,2.31344,5630000.0
2008-03-03 00:45:00,2.31117,2.31386,2.30985,2.31317,12500000.0
2008-03-03 00:46:00,2.31371,2.31371,2.31077,2.31145,11380000.0
2008-03-03 00:47:00,2.3075,2.31338,2.3075,2.31338,5880000.0
2008-03-03 00:48:00,2.30925,2.3133,2.3042,2.30543,5750000.0
2008-03-03 00:49:00,2.3108,2.31302,2.3108,2.31275,8250000.0
2008-03-03 00:50:00,2.30676,2.31356,2.30676,2.31348,6130000.0
2008-03-03 00:51:00,2.31071,2.31409,2.30664,2.31286,8000000.0
2008-03-03 00:52:00,2.31243,2.31251,2.30903,2.31234,5750000.0
2008-03-03 00:53:00,2.31193,2.31193,2.30627,2.30857,17380000.0
2008-03-03 00:54:00,2.3142,2.31441,2.30731,2.30731,6500000.0
2008-03-03 00:56:00,2.31041,2.31323,2.30847,2.31323,7000000.0
2008-03-03 00:57:00,2.31183,2.31315,2.31173,2.31173,6250000.0
2008-03-03 00:58:00,2.30544,2.3123,2.30473,2.31105,9000000.0
2008-03-03 00:59:00,2.31315,2.31315,2.30636,2.31034,13000000.0
2008-03-03 01:00:00,2.31298,2.31298,2.30709,2.30925,5880000.0
2008-03-03 01:01:00,2.30479,2.31215,2.30479,2.31215,8500000.0
2008-03-03 01:02:00,2.30753,2.31054,2.30525,2.31042,11000000.0
2008-03-03 01:03:00,2.31099,2.31197,2.30607,2.31197,14750000.0
2008-03-03 01:04:00,2.3103,2.31228,2.30475,2.30905,14000000.0
2008-03-03 01:05:00,2.30888,2.31163,2.30397,2.31118,9000000.0
2008-03-03 01:06:00,2.31203,2.3121,2.31008,2.3116,7250000.0
2008-03-03 01:07:00,2.30882,2.31165,2.30731,2.30731,6250000.0
2008-03-03 01:08:00,2.30933,2.31026,2.3053,2.31026,13500000.0
2008-03-03 01:09:00,2.31103,2.31133,2.30888,2.31133,8880000.0
2008-03-03 01:10:00,2.31053,2.31053,2.30505,2.30895,8250000.0
2008-03-03 01:11:00,2.31146,2.31146,2.30463,2.30463,6000000.0
2008-03-03 01:12:00,2.30999,2.31208,2.30999,2.31208,12750000.0
2008-03-03 01:13:00,2.31206,2.31228,2.30272,2.3117,8500000.0
2008-03-03 01:14:00,2.31095,2.31119,2.30487,2.30487,10750000.0
2008-03-03 01:15:00,2.31219,2.31285,2.30782,2.31285,5750000.0
2008-03-03 01:16:00,2.3116,2.31334,2.30704,2.31293,12130000.0
2008-03-03 01:17:00,2.31346,2.31364,2.30944,2.31336,9250000.0
2008-03-03 01:18:00,2.31009,2.31409,2.31009,2.31403,7250000.0
2008-03-03 01:19:00,2.31089,2.31435,2.30751,2.31406,8380000.0
2008-03-03 01:20:00,2.31415,2.31475,2.30998,2.3146,12750000.0
2008-03-03 01:21:00,2.31136,2.31328,2.30623,2.31086,9500000.0
2008-03-03 01:22:00,2.30807,2.31263,2.30372,2.30538,16380000.0
2008-03-03 01:23:00,2.31304,2.31372,2.30879,2.31372,11000000.0
2008-03-03 01:24:00,2.31417,2.31417,2.3085,2.31246,9750000.0
2008-03-03 01:25:00,2.31422,2.31422,2.30497,2.3106,8500000.0
2008-03-03 01:26:00,2.31411,2.31438,2.30997,2.31431,6500000.0
2008-03-03 01:27:00,2.30854,2.31157,2.30556,2.3109,10250000.0
2008-03-03 01:28:00,2.31459,2.31459,2.30701,2.31099,6250000.0
2008-03-03 01:29:00,2.31529,2.31537,2.31301,2.31301,9630000.0
2008-03-03 01:30:00,2.3137,2.3137,2.30941,2.3122,6750000.0
2008-03-03 01:31:00,2.31036,2.3146,2.30667,2.3146,11750000.0
2008-03-03 01:32:00,2.31384,2.31432,2.31322,2.31419,5500000.0
2008-03-03 01:33:00,2.31027,2.31331,2.30695,2.31331,9000000.0
2008-03-03 01:34:00,2.3127,2.31365,2.30813,2.31365,8500000.0
2008-03-03 01:35:00,2.31454,2.31454,2.30853,2.30899,10750000.0
2008-03-03 01:36:00,2.31083,2.31265,2.30635,2.31207,7750000.0
2008-03-03 01:37:00,2.31191,2.31327,2.30438,2.30568,12750000.0
2008-03-03 01:38:00,2.31227,2.31253,2.31137,2.31144,6000000.0
2008-03-03 01:39:00,2.30641,2.31195,2.305,2.31195,5250000.0
2008-03-03 01:40:00,2.31349,2.31407,2.31206,2.31407,9000000.0
2008-03-03 01:41:00,2.31429,2.31438,2.31065,2.31065,7000000.0
2008-03-03 01:42:00,2.30735,2.31424,2.30735,2.31422,5250000.0
2008-03-03 01:43:00,2.31272,2.31395,2.31053,2.31222,6130000.0
2008-03-03 01:44:00,2.31193,2.31288,2.30853,2.31288,8750000.0
2008-03-03 01:45:00,2.31306,2.31397,2.30551,2.30551,9000000.0
2008-03-03 01:47:00,2.30624,2.31267,2.30624,2.31218,8750000.0
2008-03-03 01:48:00,2.31052,2.31353,2.30735,2.31353,11000000.0
2008-03-03 01:49:00,2.31238,2.31347,2.31142,2.31347,7750000.0
2008-03-03 01:50:00,2.30178,2.31053,2.30178,2.31053,7500000.0
2008-03-03 01:51:00,2.30629,2.31118,2.3049,2.31118,6250000.0
2008-03-03 01:52:00,2.31369,2.31369,2.31073,2.31302,8250000.0
2008-03-03 01:53:00,2.31381,2.31442,2.30782,2.3117,12250000.0
2008-03-03 01:54:00,2.30585,2.30585,2.30342,2.30457,12500000.0
2008-03-03 01:55:00,2.31338,2.31356,2.30877,2.31356,12250000.0
2008-03-03 01:56:00,2.31084,2.31086,2.3049,2.31086,5500000.0
2008-03-03 01:57:00,2.31022,2.31267,2.30833,2.31267,10750000.0
2008-03-03 01:58:00,2.31318,2.3135,2.31165,2.31317,7000000.0
2008-03-03 02:00:00,2.31331,2.31366,2.31108,2.31366,5510000.0
2008-03-03 02:01:00,2.31371,2.31392,2.3114,2.3114,8250000.0
2008-03-03 02:02:00,2.31165,2.3139,2.31165,2.31325,8750000.0
2008-03-03 02:03:00,2.31274,2.31385,2.31085,2.31285,5500000.0
2008-03-03 02:04:00,2.31264,2.31448,2.31006,2.31108,11500000.0
2008-03-03 02:05:00,2.31305,2.3136,2.31111,2.3136,11000000.0
2008-03-03 02:06:00,2.30996,2.31467,2.30996,2.31413,9500000.0
2008-03-03 02:07:00,2.31228,2.31461,2.31172,2.31461,10000000.0
2008-03-03 02:08:00,2.31511,2.31511,2.3122,2.31497,6130000.0
2008-03-03 02:09:00,2.3129,2.31517,2.31109,2.31168,11250000.0
2008-03-03 02:10:00,2.31312,2.31561,2.31157,2.31561,5500000.0
2008-03-03 02:11:00,2.31459,2.31535,2.31092,2.31402,8750000.0
2008-03-03 02:12:00,2.31364,2.31474,2.30986,2.31474,10250000.0
2008-03-03 02:13:00,2.31136,2.31494,2.31076,2.31076,13250000.0
2008-03-03 02:14:00,2.3136,2.31471,2.31142,2.31215,9750000.0
2008-03-03 02:15:00,2.31236,2.31429,2.31199,2.3135,5750000.0
2008-03-03 02:16:00,2.31086,2.31395,2.31066,2.31332,5500000.0
2008-03-03 02:17:00,2.31186,2.31379,2.31114,2.31114,7880000.0
2008-03-03 02:18:00,2.30948,2.31395,2.30948,2.31326,7000000.0
2008-03-03 02:19:00,2.3115,2.3141,2.3115,2.3141,7880000.0
2008-03-03 02:20:00,2.31337,2.31515,2.31001,2.31515,7000000.0
2008-03-03 02:21:00,2.31463,2.31465,2.31278,2.31423,5750000.0
2008-03-03 02:22:00,2.31368,2.31569,2.311,2.3144,14250000.0
2008-03-03 02:24:00,2.30901,2.31441,2.30901,2.31441,5000000.0
2008-03-03 02:25:00,2.31315,2.31449,2.30829,2.31201,6000000.0
2008-03-03 02:26:00,2.31423,2.31423,2.31065,2.31146,8380000.0
2008-03-03 02:27:00,2.31427,2.31427,2.31217,2.31354,5750000.0
2008-03-03 02:28:00,2.31362,2.31362,2.30939,2.30969,11500000.0
2008-03-03 02:29:00,2.30987,2.3117,2.30925,2.30925,9500000.0
2008-03-03 02:30:00,2.3092,2.31311,2.3092,2.31288,9880000.0
2008-03-03 02:31:00,2.31152,2.3133,2.31051,2.31317,6630000.0
2008-03-03 02:32:00,2.30962,2.31201,2.30684,2.30888,11500000.0
2008-03-03 02:33:00,2.31251,2.31251,2.30687,2.30993,8000000.0
2008-03-03 02:34:00,2.30823,2.31312,2.30707,2.3096,11000000.0
2008-03-03 02:35:00,2.31269,2.31269,2.30614,2.31253,9750000.0
2008-03-03 02:36:00,2.3111,2.31295,2.30749,2.30995,9380000.0
2008-03-03 02:37:00,2.30417,2.31187,2.30417,2.30832,12000000.0
2008-03-03 02:38:00,2.31002,2.31199,2.30816,2.31141,12750000.0
2008-03-03 02:39:00,2.31063,2.31322,2.30892,2.31117,10380000.0
2008-03-03 02:40:00,2.31176,2.3134,2.31067,2.31285,6250000.0
2008-03-03 02:41:00,2.31339,2.31386,2.30722,2.30722,7000000.0
2008-03-03 02:42:00,2.3117,2.31285,2.30995,2.31153,7000000.0
2008-03-03 02:43:00,2.31214,2.31348,2.30891,2.31189,16000000.0
2008-03-03 02:44:00,2.31014,2.3135,2.3074,2.3135,5250000.0
2008-03-03 02:45:00,2.31042,2.31285,2.30896,2.31191,8500000.0
2008-03-03 02:46:00,2.31025,2.31295,2.30876,2.31003,11750000.0
2008-03-03 02:47:00,2.31113,2.31319,2.31055,2.31223,11250000.0
2008-03-03 02:48:00,2.31081,2.31327,2.31021,2.3122,6250000.0
2008-03-03 02:49:00,2.31162,2.31348,2.311,2.31308,11250000.0
2008-03-03 02:50:00,2.31185,2.3143,2.30951,2.31193,8130000.0
2008-03-03 02:51:00,2.31394,2.31426,2.31084,2.31206,10500000.0
2008-03-03 02:52:00,2.30872,2.31306,2.30872,2.31001,6500000.0
2008-03-03 02:53:00,2.31278,2.3132,2.31111,2.31111,7000000.0
2008-03-03 02:54:00,2.31204,2.31533,2.30977,2.31523,11500000.0
2008-03-03 02:55:00,2.31452,2.31452,2.30707,2.31218,15380000.0
2008-03-03 02:56:00,2.30996,2.31046,2.30385,2.30896,13750000.0
2008-03-03 02:57:00,2.31051,2.31389,2.30878,2.31077,9000000.0
2008-03-03 02:58:00,2.31172,2.31179,2.31006,2.31006,11500000.0
2008-03-03 02:59:00,2.30958,2.31214,2.30458,2.31046,6130000.0
2008-03-03 03:00:00,2.31185,2.3139,2.30927,2.3139,8500000.0
2008-03-03 03:01:00,2.309,2.31399,2.30843,2.31276,9630000.0
2008-03-03 03:02:00,2.31274,2.31371,2.31121,2.3132,5500000.0
2008-03-03 03:03:00,2.3119,2.31304,2.31056,2.31056,7500000.0
2008-03-03 03:04:00,2.31185,2.31479,2.30981,2.31174,9500000.0
2008-03-03 03:05:00,2.31101,2.31308,2.31101,2.31137,6250000.0
2008-03-03 03:06:00,2.31101,2.31377,2.30996,2.31373,14250000.0
2008-03-03 03:07:00,2.31134,2.31335,2.30772,2.31335,5880000.0
2008-03-03 03:08:00,2.31248,2.31383,2.3101,2.31103,8250000.0
2008-03-03 03:09:00,2.3141,2.31438,2.31024,2.31243,5250000.0
2008-03-03 03:10:00,2.31433,2.31532,2.31201,2.31424,7380000.0
2008-03-03 03:11:00,2.31279,2.3162,2.3118,2.31241,6750000.0
2008-03-03 03:12:00,2.31378,2.31644,2.31027,2.31644,5250000.0
2008-03-03 03:13:00,2.31452,2.31639,2.3128,2.31431,9250000.0
2008-03-03 03:14:00,2.31408,2.31618,2.31181,2.31338,11880000.0
2008-03-03 03:15:00,2.31597,2.31597,2.30983,2.30983,5630000.0
2008-03-03 03:16:00,2.31725,2.31816,2.31405,2.31405,8750000.0
2008-03-03 03:17:00,2.31572,2.31645,2.31165,2.31586,7000000.0
2008-03-03 03:18:00,2.31441,2.31644,2.31305,2.31514,8000000.0
2008-03-03 03:19:00,2.31437,2.3158,2.31338,2.31516,5250000.0
2008-03-03 03:20:00,2.31127,2.3161,2.31127,2.3161,6750000.0
2008-03-03 03:21:00,2.3178,2.31793,2.31466,2.31793,12000000.0
2008-03-03 03:22:00,2.31661,2.31808,2.31597,2.31786,8500000.0
2008-03-03 03:23:00,2.31676,2.31807,2.31084,2.31688,10750000.0
2008-03-03 03:24:00,2.3165,2.31748,2.31217,2.31619,5500000.0
2008-03-03 03:25:00,2.3159,2.31792,2.31374,2.31785,5500000.0
2008-03-03 03:26:00,2.31559,2.318,2.31222,2.31733,6750000.0
2008-03-03 03:27:00,2.31802,2.31926,2.31511,2.31656,10380000.0
2008-03-03 03:28:00,2.31654,2.3173,2.31216,2.31393,9500000.0
2008-03-03 03:29:00,2.31647,2.31791,2.31327,2.31628,10500000.0
2008-03-03 03:30:00,2.31476,2.31749,2.3101,2.31728,15380000.0
2008-03-03 03:31:00,2.31765,2.31765,2.31337,2.31337,6250000.0
2008-03-03 03:32:00,2.31315,2.31717,2.31113,2.31336,8630000.0
2008-03-03 03:33:00,2.31498,2.31575,2.3105,2.3105,6750000.0
2008-03-03 03:34:00,2.31344,2.3169,2.31344,2.3149,7630000.0
2008-03-03 03:35:00,2.31725,2.31725,2.31278,2.31666,11750000.0
2008-03-03 03:36:00,2.31651,2.31651,2.31073,2.31073,6250000.0
2008-03-03 03:37:00,2.31447,2.31605,2.31392,2.31431,5630000.0
2008-03-03 03:39:00,2.31749,2.31749,2.31357,2.31357,7890000.0
2008-03-03 03:40:00,2.31469,2.31598,2.31373,2.31572,7000000.0
2008-03-03 03:41:00,2.31497,2.3155,2.31311,2.31475,9250000.0
2008-03-03 03:42:00,2.31396,2.31698,2.31294,2.31698,9500000.0
2008-03-03 03:43:00,2.31256,2.31669,2.31256,2.31297,8750000.0
2008-03-03 03:44:00,2.31616,2.31616,2.31406,2.31506,10130000.0
2008-03-03 03:45:00,2.31534,2.31561,2.3096,2.31422,9500000.0
2008-03-03 03:47:00,2.31631,2.3166,2.31529,2.31532,8500000.0
2008-03-03 03:48:00,2.31503,2.31618,2.31343,2.3137,5500000.0
2008-03-03 03:49:00,2.31372,2.31412,2.31017,2.31052,10380000.0
2008-03-03 03:50:00,2.31194,2.31653,2.30923,2.31475,11250000.0
2008-03-03 03:51:00,2.31428,2.3158,2.31192,2.31367,10000000.0
2008-03-03 03:52:00,2.31625,2.31625,2.30959,2.30959,7380000.0
2008-03-03 03:53:00,2.31397,2.31475,2.30796,2.31301,9500000.0
2008-03-03 03:54:00,2.31053,2.31384,2.31053,2.31266,7250000.0
2008-03-03 03:55:00,2.31277,2.31429,2.31054,2.31054,10750000.0
2008-03-03 03:56:00,2.31286,2.31409,2.30981,2.30981,9000000.0
2008-03-03 03:57:00,2.31421,2.31521,2.31225,2.31225,9000000.0
2008-03-03 03:58:00,2.30995,2.31541,2.30995,2.31499,7750000.0
2008-03-03 03:59:00,2.31411,2.31613,2.3141,2.31613,10000000.0
2008-03-03 04:00:00,2.31177,2.31594,2.31177,2.31578,9000000.0
2008-03-03 04:01:00,2.31367,2.31646,2.31061,2.31646,7000000.0
2008-03-03 04:02:00,2.31789,2.31789,2.31183,2.31624,9630000.0
2008-03-03 04:03:00,2.311,2.31645,2.311,2.31645,8000000.0
2008-03-03 04:04:00,2.31315,2.3171,2.31315,2.31609,7000000.0
2008-03-03 04:05:00,2.31493,2.31646,2.31261,2.31571,8630000.0
2008-03-03 04:06:00,2.31282,2.31555,2.30835,2.31235,7380000.0
2008-03-03 04:07:00,2.30958,2.31532,2.30958,2.31345,8750000.0
2008-03-03 04:08:00,2.31398,2.31752,2.31133,2.31752,5500000.0
2008-03-03 04:09:00,2.31522,2.31591,2.31083,2.31591,9250000.0
2008-03-03 04:10:00,2.31447,2.31734,2.31247,2.31299,5750000.0
2008-03-03 04:11:00,2.31508,2.31589,2.31239,2.31239,5500000.0
2008-03-03 04:12:00,2.31434,2.31434,2.31069,2.31352,8130000.0
2008-03-03 04:13:00,2.31596,2.31673,2.31419,2.31457,6000000.0
2008-03-03 04:14:00,2.31223,2.31673,2.31223,2.31665,8750000.0
2008-03-03 04:15:00,2.31291,2.31614,2.31291,2.31596,6250000.0
2008-03-03 04:16:00,2.31489,2.31489,2.31284,2.31431,8750000.0
2008-03-03 04:17:00,2.31503,2.31583,2.31036,2.31258,11630000.0
2008-03-03 04:18:00,2.31423,2.31563,2.31227,2.31425,9000000.0
2008-03-03 04:19:00,2.31738,2.31738,2.31318,2.31318,7000000.0
2008-03-03 04:20:00,2.31659,2.31694,2.31023,2.31023,6500000.0
2008-03-03 04:21:00,2.31526,2.31635,2.3136,2.3136,5500000.0
2008-03-03 04:22:00,2.31196,2.31615,2.31196,2.31539,6760000.0
2008-03-03 04:23:00,2.31425,2.31647,2.31258,2.31641,8750000.0
2008-03-03 04:24:00,2.31244,2.31541,2.31184,2.31535,7750000.0
2008-03-03 04:25:00,2.31376,2.31492,2.30946,2.31273,7250000.0
2008-03-03 04:26:00,2.31323,2.31398,2.30923,2.31342,8130000.0
2008-03-03 04:27:00,2.31228,2.31452,2.31057,2.31348,8250000.0
2008-03-03 04:28:00,2.31229,2.3151,2.3109,2.31393,8250000.0
2008-03-03 04:29:00,2.31645,2.31645,2.31138,2.31274,9500000.0
2008-03-03 04:30:00,2.3156,2.31575,2.31336,2.31374,11380000.0
2008-03-03 04:31:00,2.31368,2.31573,2.31093,2.31447,6750000.0
2008-03-03 04:32:00,2.31648,2.31648,2.31412,2.3162,7250000.0
2008-03-03 04:33:00,2.31023,2.31575,2.31023,2.31461,8630000.0
2008-03-03 04:34:00,2.3141,2.31565,2.31261,2.3133,7000000.0
2008-03-03 04:35:00,2.31537,2.3156,2.31084,2.3156,9750000.0
2008-03-03 04:36:00,2.31378,2.31701,2.30959,2.31701,7500000.0
2008-03-03 04:37:00,2.31334,2.31599,2.31211,2.31599,10000000.0
2008-03-03 04:38:00,2.31576,2.31597,2.31062,2.31344,10260000.0
2008-03-03 04:39:00,2.31412,2.3161,2.31166,2.31567,11000000.0
2008-03-03 04:40:00,2.31282,2.31616,2.31062,2.31062,10500000.0
2008-03-03 04:41:00,2.31385,2.31669,2.31353,2.31353,11130000.0
2008-03-03 04:42:00,2.31574,2.31603,2.31254,2.31581,5500000.0
2008-03-03 04:43:00,2.31642,2.31642,2.31101,2.31506,9000000.0
2008-03-03 04:44:00,2.3141,2.31517,2.30857,2.30857,6500000.0
2008-03-03 04:45:00,2.31385,2.31622,2.31145,2.31455,9250000.0
2008-03-03 04:46:00,2.31752,2.31752,2.31039,2.31291,6000000.0
2008-03-03 04:47:00,2.31645,2.31657,2.30864,2.31657,10000000.0
2008-03-03 04:48:00,2.31656,2.31693,2.31246,2.31693,8750000.0
2008-03-03 04:49:00,2.31347,2.3171,2.31347,2.3171,13000000.0
2008-03-03 04:50:00,2.31418,2.31639,2.31233,2.31639,9250000.0
2008-03-03 04:51:00,2.31524,2.31642,2.31292,2.31363,8500000.0
2008-03-03 04:52:00,2.31339,2.31614,2.31161,2.3146,8750000.0
2008-03-03 04:53:00,2.31751,2.31791,2.3145,2.31531,12130000.0
2008-03-03 04:54:00,2.31477,2.31623,2.3142,2.31534,5750000.0
2008-03-03 04:55:00,2.31608,2.31618,2.30997,2.31503,8500000.0
2008-03-03 04:56:00,2.31527,2.3166,2.31255,2.3166,7380000.0
2008-03-03 04:57:00,2.31522,2.31598,2.31328,2.31568,10250000.0
2008-03-03 04:58:00,2.31497,2.31596,2.31378,2.31433,9500000.0
2008-03-03 04:59:00,2.3157,2.3157,2.30958,2.31096,7250000.0
2008-03-03 05:00:00,2.31445,2.31592,2.31322,2.31505,8750000.0
2008-03-03 05:01:00,2.31428,2.31619,2.31325,2.31524,7000000.0
2008-03-03 05:02:00,2.31538,2.31538,2.31119,2.31522,7000000.0
2008-03-03 05:03:00,2.31549,2.31566,2.3108,2.31506,5500000.0
2008-03-03 05:04:00,2.31319,2.31577,2.31249,2.31506,6500000.0
2008-03-03 05:05:00,2.31685,2.31693,2.31192,2.31566,9500000.0
2008-03-03 05:06:00,2.31232,2.31631,2.31019,2.31631,6000000.0
2008-03-03 05:07:00,2.31672,2.31697,2.31222,2.31312,5750000.0
2008-03-03 05:08:00,2.31589,2.31589,2.30981,2.30981,8500000.0
2008-03-03 05:09:00,2.31523,2.31641,2.31181,2.31641,8760000.0
2008-03-03 05:10:00,2.31184,2.31697,2.31184,2.31697,10750000.0
2008-03-03 05:11:00,2.314,2.31771,2.31389,2.31523,10380000.0
2008-03-03 05:12:00,2.31529,2.31621,2.31273,2.31458,5250000.0
2008-03-03 05:13:00,2.31682,2.31743,2.31073,2.31487,5500000.0
2008-03-03 05:14:00,2.31484,2.31545,2.3129,2.31448,8500000.0
2008-03-03 05:15:00,2.31417,2.31417,2.30891,2.31276,6500000.0
2008-03-03 05:16:00,2.31519,2.31529,2.30999,2.30999,7750000.0
2008-03-03 05:17:00,2.30968,2.31536,2.30968,2.31535,5750000.0
2008-03-03 05:18:00,2.31364,2.31504,2.31364,2.31504,5750000.0
2008-03-03 05:19:00,2.31443,2.31482,2.31352,2.31482,6500000.0
2008-03-03 05:20:00,2.31075,2.31685,2.31075,2.3145,9500000.0
2008-03-03 05:21:00,2.31211,2.31628,2.31211,2.31628,6500000.0
2008-03-03 05:22:00,2.31447,2.31682,2.31138,2.31393,8880000.0
2008-03-03 05:23:00,2.31501,2.31518,2.31207,2.31513,5250000.0
2008-03-03 05:24:00,2.31388,2.31508,2.30798,2.30798,9250000.0
2008-03-03 05:25:00,2.31509,2.3154,2.31377,2.3138,6630000.0
2008-03-03 05:26:00,2.30927,2.31657,2.30927,2.31546,10500000.0
2008-03-03 05:27:00,2.31395,2.31513,2.31226,2.31226,10000000.0
2008-03-03 05:28:00,2.31559,2.31559,2.30933,2.31551,13000000.0
2008-03-03 05:29:00,2.31436,2.3151,2.30934,2.31368,9500000.0
2008-03-03 05:30:00,2.31602,2.31602,2.31047,2.31047,8500000.0
2008-03-03 05:31:00,2.312,2.31571,2.31121,2.31272,12880000.0
2008-03-03 05:32:00,2.31044,2.31576,2.31044,2.31154,7630000.0
2008-03-03 05:33:00,2.3161,2.3161,2.31206,2.31563,7500000.0
2008-03-03 05:34:00,2.31362,2.31523,2.31249,2.3133,9130000.0
2008-03-03 05:36:00,2.3101,2.31644,2.3101,2.31253,9000000.0
2008-03-03 05:37:00,2.3154,2.31651,2.3127,2.31581,10750000.0
2008-03-03 05:38:00,2.31744,2.31744,2.31368,2.3164,5500000.0
2008-03-03 05:39:00,2.31377,2.31763,2.31377,2.31662,6630000.0
2008-03-03 05:40:00,2.31449,2.31593,2.31159,2.31159,5750000.0
2008-03-03 05:41:00,2.31316,2.31527,2.31314,2.3141,11250000.0
2008-03-03 05:42:00,2.31491,2.31561,2.30898,2.31407,8750000.0
2008-03-03 05:43:00,2.31589,2.31596,2.31265,2.31521,7250000.0
2008-03-03 05:44:00,2.31404,2.3164,2.31069,2.31069,8500000.0
2008-03-03 05:45:00,2.31327,2.31498,2.31327,2.31409,5500000.0
2008-03-03 05:46:00,2.31458,2.31602,2.3098,2.31524,6250000.0
2008-03-03 05:47:00,2.31451,2.31528,2.31102,2.31102,5750000.0
2008-03-03 05:48:00,2.31224,2.31602,2.31224,2.31268,7750000.0
2008-03-03 05:49:00,2.31428,2.3143,2.3097,2.31332,8880000.0
2008-03-03 05:50:00,2.31104,2.31285,2.30862,2.31258,11250000.0
2008-03-03 05:51:00,2.31417,2.31575,2.31314,2.31314,6250000.0
2008-03-03 05:52:00,2.31383,2.31531,2.30958,2.31224,9500000.0
2008-03-03 05:53:00,2.31577,2.31577,2.30988,2.31415,8130000.0
2008-03-03 05:54:00,2.30964,2.31501,2.30964,2.31456,5250000.0
2008-03-03 05:55:00,2.31589,2.31593,2.30897,2.30897,6380000.0
2008-03-03 05:56:00,2.31336,2.31615,2.31102,2.31435,9750000.0
2008-03-03 05:57:00,2.31527,2.31655,2.31194,2.31655,8000000.0
2008-03-03 05:58:00,2.31541,2.31541,2.31176,2.31371,8130000.0
2008-03-03 05:59:00,2.31546,2.31583,2.31353,2.31555,9000000.0
2008-03-03 06:00:00,2.30762,2.31525,2.30762,2.31092,8500000.0
2008-03-03 06:01:00,2.31446,2.3157,2.31017,2.31363,7500000.0
2008-03-03 06:02:00,2.3129,2.31528,2.31273,2.31323,8000000.0
2008-03-03 06:03:00,2.31023,2.31502,2.31023,2.31447,6000000.0
2008-03-03 06:04:00,2.31254,2.31686,2.31043,2.31043,8500000.0
2008-03-03 06:05:00,2.31465,2.31584,2.31234,2.31355,7500000.0
2008-03-03 06:06:00,2.30955,2.31568,2.30955,2.31568,11500000.0
2008-03-03 06:07:00,2.31135,2.31361,2.30778,2.31341,9750000.0
2008-03-03 06:08:00,2.31388,2.31547,2.31294,2.31483,5880000.0
2008-03-03 06:09:00,2.31452,2.31584,2.31389,2.31395,5500000.0
2008-03-03 06:10:00,2.31094,2.31625,2.31094,2.31581,5380000.0
2008-03-03 06:11:00,2.31219,2.31625,2.30986,2.31462,10000000.0
2008-03-03 06:12:00,2.3146,2.31676,2.31374,2.31676,9880000.0
2008-03-03 06:13:00,2.31514,2.31651,2.31232,2.31375,10500000.0
2008-03-03 06:14:00,2.3142,2.31609,2.3142,2.31609,8630000.0
2008-03-03 06:15:00,2.31307,2.31612,2.31307,2.31359,5750000.0
2008-03-03 06:16:00,2.31528,2.31612,2.31428,2.31527,7750000.0
2008-03-03 06:17:00,2.31534,2.31595,2.31428,2.31577,6000000.0
2008-03-03 06:18:00,2.31036,2.31528,2.31036,2.31459,8250000.0
2008-03-03 06:19:00,2.31526,2.31528,2.31072,2.31528,6130000.0
2008-03-03 06:20:00,2.31422,2.31537,2.31145,2.31537,9380000.0
2008-03-03 06:21:00,2.31105,2.31447,2.31105,2.31313,13380000.0
2008-03-03 06:22:00,2.31363,2.31635,2.31173,2.31366,7640000.0
2008-03-03 06:23:00,2.31513,2.3154,2.31483,2.31522,8500000.0
2008-03-03 06:24:00,2.31312,2.31415,2.30636,2.30636,9250000.0
2008-03-03 06:25:00,2.31281,2.31479,2.31064,2.31217,9750000.0
2008-03-03 06:26:00,2.31476,2.31577,2.31232,2.31447,8130000.0
2008-03-03 06:27:00,2.31516,2.31516,2.3091,2.3091,5750000.0
2008-03-03 06:28:00,2.31009,2.31456,2.30892,2.30952,11500000.0
2008-03-03 06:29:00,2.31447,2.31467,2.30802,2.31467,12500000.0
2008-03-03 06:30:00,2.31428,2.31432,2.30918,2.31291,6250000.0
2008-03-03 06:31:00,2.31282,2.3143,2.31044,2.31152,8880000.0
2008-03-03 06:32:00,2.31067,2.31464,2.31067,2.31288,7380000.0
2008-03-03 06:33:00,2.31255,2.31448,2.31033,2.31448,7880000.0
2008-03-03 06:34:00,2.31425,2.31494,2.3108,2.31482,10500000.0
2008-03-03 06:35:00,2.31291,2.31423,2.31112,2.31247,7380000.0
2008-03-03 06:36:00,2.31441,2.31495,2.31299,2.31451,10380000.0
2008-03-03 06:37:00,2.31315,2.31505,2.30952,2.31461,9250000.0
2008-03-03 06:38:00,2.31131,2.31383,2.31064,2.31313,8500000.0
2008-03-03 06:39:00,2.312,2.31498,2.31008,2.31474,9750000.0
2008-03-03 06:40:00,2.31258,2.31383,2.31238,2.31339,5750000.0
2008-03-03 06:41:00,2.31405,2.31435,2.3102,2.31431,10750000.0
2008-03-03 06:42:00,2.31538,2.31538,2.30951,2.31238,8250000.0
2008-03-03 06:43:00,2.30954,2.31498,2.30954,2.31293,8500000.0
2008-03-03 06:44:00,2.31526,2.31529,2.31005,2.3149,6500000.0
2008-03-03 06:45:00,2.30929,2.31524,2.30929,2.31373,5630000.0
2008-03-03 06:46:00,2.3134,2.31611,2.3127,2.31611,8750000.0
2008-03-03 06:47:00,2.30992,2.31539,2.30992,2.31539,9000000.0
2008-03-03 06:48:00,2.31294,2.31426,2.31,2.31349,5630000.0
2008-03-03 06:49:00,2.31146,2.31533,2.31146,2.31498,8250000.0
2008-03-03 06:50:00,2.31264,2.31477,2.30972,2.31431,9630000.0
2008-03-03 06:51:00,2.3156,2.31586,2.31111,2.31111,13000000.0
2008-03-03 06:52:00,2.31366,2.31473,2.31072,2.31473,10000000.0
2008-03-03 06:53:00,2.31064,2.31527,2.31064,2.31333,7250000.0
2008-03-03 06:54:00,2.31356,2.31574,2.31168,2.31261,6380000.0
2008-03-03 06:55:00,2.31244,2.31585,2.31153,2.31463,12380000.0
2008-03-03 06:56:00,2.31448,2.31562,2.31395,2.31413,7750000.0
2008-03-03 06:57:00,2.31252,2.31594,2.31103,2.31103,17500000.0
2008-03-03 06:58:00,2.31498,2.31626,2.31056,2.31577,9000000.0
2008-03-03 06:59:00,2.31418,2.31648,2.31282,2.31497,7630000.0
2008-03-03 07:00:00,2.31519,2.31519,2.31005,2.31493,13140000.0
2008-03-03 07:01:00,2.31238,2.31547,2.31051,2.31524,8500000.0
2008-03-03 07:02:00,2.31513,2.31931,2.31218,2.31931,12000000.0
2008-03-03 07:03:00,2.3122,2.31515,2.31179,2.31179,5250000.0
2008-03-03 07:04:00,2.31636,2.31636,2.31,2.3116,12750000.0
2008-03-03 07:05:00,2.31324,2.3159,2.31129,2.31129,9000000.0
2008-03-03 07:06:00,2.31578,2.31611,2.31208,2.31292,9250000.0
2008-03-03 07:07:00,2.31494,2.31554,2.30844,2.31554,5630000.0
2008-03-03 07:08:00,2.31216,2.31584,2.30936,2.30936,9250000.0
2008-03-03 07:09:00,2.31454,2.31629,2.3107,2.31323,10500000.0
2008-03-03 07:10:00,2.3141,2.31444,2.30958,2.31112,10250000.0
2008-03-03 07:11:00,2.31472,2.31472,2.31059,2.31356,5250000.0
2008-03-03 07:12:00,2.31321,2.31538,2.30991,2.31224,9250000.0
2008-03-03 07:13:00,2.31352,2.31482,2.30984,2.31032,5500000.0
2008-03-03 07:14:00,2.31566,2.31637,2.31322,2.3135,5250000.0
2008-03-03 07:15:00,2.31552,2.31552,2.30925,2.31331,12500000.0
2008-03-03 07:16:00,2.31569,2.31569,2.30869,2.31279,8750000.0
2008-03-03 07:17:00,2.31402,2.31544,2.3108,2.31385,9130000.0
2008-03-03 07:18:00,2.31458,2.31517,2.3129,2.31506,6500000.0
2008-03-03 07:19:00,2.31492,2.31499,2.3097,2.31232,13500000.0
2008-03-03 07:20:00,2.31053,2.31446,2.31053,2.31343,5500000.0
2008-03-03 07:21:00,2.31306,2.31543,2.31204,2.31479,10750000.0
2008-03-03 07:22:00,2.3131,2.3148,2.31049,2.31334,9500000.0
2008-03-03 07:23:00,2.31482,2.31505,2.31132,2.31132,6500000.0
2008-03-03 07:24:00,2.3131,2.31419,2.31123,2.31419,4880000.0
2008-03-03 07:25:00,2.31378,2.3149,2.31273,2.31308,6500000.0
2008-03-03 07:26:00,2.30869,2.31497,2.30869,2.3135,9630000.0
2008-03-03 07:27:00,2.31402,2.31462,2.31209,2.31462,12250000.0
2008-03-03 07:28:00,2.31005,2.31443,2.31005,2.31443,11500000.0
2008-03-03 07:29:00,2.31275,2.31473,2.31092,2.31437,9880000.0
2008-03-03 07:30:00,2.31233,2.31395,2.31114,2.31266,10500000.0
2008-03-03 07:31:00,2.31342,2.31512,2.30976,2.31434,5630000.0
2008-03-03 07:32:00,2.31031,2.31387,2.3085,2.31387,6250000.0
2008-03-03 07:33:00,2.30852,2.31411,2.30822,2.31326,11630000.0
2008-03-03 07:34:00,2.31462,2.31475,2.30993,2.31233,12000000.0
2008-03-03 07:35:00,2.31205,2.31517,2.31205,2.31447,10000000.0
2008-03-03 07:36:00,2.30806,2.31412,2.30806,2.31124,7250000.0
2008-03-03 07:37:00,2.31221,2.31484,2.31221,2.31476,8500000.0
2008-03-03 07:38:00,2.31264,2.31405,2.30994,2.31348,9250000.0
2008-03-03 07:39:00,2.31304,2.31513,2.31161,2.31285,11000000.0
2008-03-03 07:40:00,2.31299,2.31424,2.30836,2.31356,9750000.0
2008-03-03 07:41:00,2.31293,2.31459,2.31057,2.31459,7000000.0
2008-03-03 07:42:00,2.30857,2.31431,2.30857,2.31067,7000000.0
2008-03-03 07:43:00,2.31343,2.3141,2.31065,2.31129,8000000.0
2008-03-03 07:44:00,2.30868,2.31364,2.30868,2.31329,8000000.0
2008-03-03 07:45:00,2.31219,2.31446,2.30994,2.31254,14500000.0
2008-03-03 07:46:00,2.31114,2.31368,2.30582,2.31368,6250000.0
2008-03-03 07:47:00,2.31357,2.31443,2.31076,2.31443,6130000.0
2008-03-03 07:48:00,2.31191,2.31416,2.31061,2.31296,10750000.0
2008-03-03 07:49:00,2.31463,2.31463,2.31084,2.31253,7380000.0
2008-03-03 07:50:00,2.3146,2.3146,2.30964,2.31046,12000000.0
2008-03-03 07:51:00,2.31263,2.31455,2.31133,2.31455,5500000.0
2008-03-03 07:52:00,2.31257,2.314,2.31085,2.31085,9630000.0
2008-03-03 07:53:00,2.31196,2.3146,2.31024,2.31038,9250000.0
2008-03-03 07:54:00,2.31248,2.31378,2.30955,2.31144,12500000.0
2008-03-03 07:55:00,2.31314,2.31443,2.31185,2.31373,5500000.0
2008-03-03 07:56:00,2.31182,2.31386,2.3097,2.31158,6630000.0
2008-03-03 07:57:00,2.31543,2.31543,2.31187,2.31398,10500000.0
2008-03-03 07:58:00,2.31107,2.31494,2.31107,2.31334,10880000.0
2008-03-03 07:59:00,2.31518,2.31534,2.31321,2.31476,8250000.0
2008-03-03 08:00:00,2.31484,2.31484,2.30955,2.3124,5750000.0
2008-03-03 08:01:00,2.31405,2.31485,2.30962,2.3132,13130000.0
2008-03-03 08:02:00,2.31091,2.31373,2.30829,2.31263,15000000.0
2008-03-03 08:03:00,2.3118,2.31194,2.30576,2.30834,8500000.0
2008-03-03 08:04:00,2.31173,2.31173,2.30842,2.31069,11880000.0
2008-03-03 08:05:00,2.30499,2.31054,2.30499,2.30833,6250000.0
2008-03-03 08:06:00,2.30963,2.31185,2.30561,2.3114,7380000.0
2008-03-03 08:07:00,2.31007,2.31096,2.30615,2.30662,11000000.0
2008-03-03 08:08:00,2.31134,2.31154,2.30527,2.31077,7000000.0
2008-03-03 08:09:00,2.31204,2.31204,2.30547,2.31082,8750000.0
2008-03-03 08:10:00,2.30554,2.31175,2.30554,2.31175,8250000.0
2008-03-03 08:11:00,2.31119,2.31168,2.30701,2.3082,11000000.0
2008-03-03 08:12:00,2.30676,2.30676,2.30201,2.30201,7380000.0
2008-03-03 08:13:00,2.30898,2.30906,2.30572,2.30724,5500000.0
2008-03-03 08:14:00,2.30942,2.30942,2.30368,2.30882,11250000.0
2008-03-03 08:15:00,2.30675,2.30966,2.30481,2.30843,10750000.0
2008-03-03 08:16:00,2.30787,2.3092,2.30694,2.3077,10000000.0
2008-03-03 08:17:00,2.31003,2.31003,2.30538,2.30538,9250000.0
2008-03-03 08:18:00,2.30999,2.30999,2.30304,2.30845,8630000.0
2008-03-03 08:19:00,2.30955,2.30961,2.30755,2.30802,7630000.0
2008-03-03 08:20:00,2.30907,2.30907,2.30503,2.3067,6000000.0
2008-03-03 08:21:00,2.30812,2.31047,2.30812,2.31047,9500000.0
2008-03-03 08:22:00,2.30971,2.31083,2.30605,2.31083,9000000.0
2008-03-03 08:23:00,2.31192,2.31192,2.30749,2.30824,5500000.0
2008-03-03 08:24:00,2.31076,2.31156,2.30695,2.31116,7250000.0
2008-03-03 08:25:00,2.31143,2.31175,2.30996,2.31077,10750000.0
2008-03-03 08:26:00,2.30918,2.31006,2.3041,2.30748,10880000.0
2008-03-03 08:27:00,2.30926,2.3098,2.30679,2.3098,7250000.0
2008-03-03 08:28:00,2.31004,2.31142,2.30576,2.30697,12260000.0
2008-03-03 08:29:00,2.31087,2.31139,2.30738,2.30738,5750000.0
2008-03-03 08:30:00,2.3125,2.3139,2.30763,2.31362,12630000.0
2008-03-03 08:31:00,2.31195,2.31436,2.31018,2.31329,6500000.0
2008-03-03 08:32:00,2.31412,2.31498,2.31126,2.31126,6130000.0
2008-03-03 08:33:00,2.31326,2.31444,2.31066,2.31066,5750000.0
2008-03-03 08:34:00,2.31405,2.31426,2.30923,2.31283,5500000.0
2008-03-03 08:35:00,2.31176,2.3148,2.30888,2.31392,7000000.0
2008-03-03 08:36:00,2.31261,2.31475,2.30977,2.31103,13250000.0
2008-03-03 08:37:00,2.31197,2.31396,2.31072,2.3117,7500000.0
2008-03-03 08:38:00,2.31378,2.31667,2.30886,2.31439,8750000.0
2008-03-03 08:39:00,2.31169,2.3142,2.3103,2.3121,7380000.0
2008-03-03 08:40:00,2.30624,2.31428,2.30624,2.31056,8000000.0
2008-03-03 08:41:00,2.30792,2.3134,2.30792,2.31331,13760000.0
2008-03-03 08:42:00,2.31402,2.31402,2.30962,2.30962,10000000.0
2008-03-03 08:43:00,2.31046,2.31343,2.30817,2.3099,19250000.0
2008-03-03 08:44:00,2.30983,2.31449,2.30781,2.31355,15380000.0
2008-03-03 08:45:00,2.31126,2.31382,2.31032,2.31176,8000000.0
2008-03-03 08:46:00,2.3155,2.31565,2.30943,2.31216,4880000.0
2008-03-03 08:47:00,2.31439,2.31452,2.31125,2.31125,6250000.0
2008-03-03 08:48:00,2.31401,2.31408,2.30948,2.31342,14130000.0
2008-03-03 08:49:00,2.31392,2.31392,2.31183,2.31347,5250000.0
2008-03-03 08:50:00,2.31093,2.31468,2.31048,2.31468,7750000.0
2008-03-03 08:51:00,2.31384,2.31424,2.31094,2.31277,8750000.0
2008-03-03 08:52:00,2.31046,2.31451,2.30861,2.31276,8000000.0
2008-03-03 08:53:00,2.3119,2.3154,2.31,2.31042,9500000.0
2008-03-03 08:54:00,2.3147,2.3147,2.31068,2.31383,7500000.0
2008-03-03 08:55:00,2.31074,2.31471,2.30934,2.31413,8000000.0
2008-03-03 08:56:00,2.3146,2.3146,2.309,2.31237,8250000.0
2008-03-03 08:57:00,2.30913,2.31468,2.30778,2.31456,14380000.0
2008-03-03 08:58:00,2.31606,2.31606,2.31238,2.31511,5250000.0
2008-03-03 08:59:00,2.31266,2.31481,2.30948,2.31481,13500000.0
2008-03-03 09:00:00,2.31365,2.31443,2.30928,2.31082,7500000.0
2008-03-03 09:01:00,2.31271,2.31518,2.3098,2.31123,10500000.0
2008-03-03 09:02:00,2.31139,2.31392,2.30756,2.31106,13250000.0
2008-03-03 09:03:00,2.31103,2.31416,2.30819,2.31416,14000000.0
2008-03-03 09:04:00,2.31025,2.31618,2.30846,2.31377,7010000.0
2008-03-03 09:05:00,2.31361,2.31649,2.31077,2.31649,12630000.0
2008-03-03 09:06:00,2.31721,2.31721,2.31427,2.3156,10000000.0
2008-03-03 09:07:00,2.31518,2.3161,2.3104,2.3161,7250000.0
2008-03-03 09:08:00,2.31136,2.31618,2.31023,2.31618,9250000.0
2008-03-03 09:09:00,2.31352,2.31596,2.31159,2.31547,9250000.0
2008-03-03 09:10:00,2.31667,2.31667,2.3127,2.31505,6500000.0
2008-03-03 09:11:00,2.31561,2.3159,2.31431,2.31499,13000000.0
2008-03-03 09:12:00,2.31509,2.31674,2.31157,2.31674,7630000.0
2008-03-03 09:13:00,2.31454,2.31726,2.31208,2.31638,9000000.0
2008-03-03 09:14:00,2.31324,2.31653,2.30963,2.31636,11500000.0
2008-03-03 09:15:00,2.31689,2.31743,2.31353,2.31677,13250000.0
2008-03-03 09:16:00,2.31349,2.31588,2.30903,2.31566,12630000.0
2008-03-03 09:17:00,2.31574,2.31664,2.31365,2.31557,10250000.0
2008-03-03 09:18:00,2.31261,2.31744,2.31261,2.31744,7380000.0
2008-03-03 09:19:00,2.31712,2.3181,2.3112,2.31553,6500000.0
2008-03-03 09:20:00,2.31678,2.31793,2.31345,2.31669,11630000.0
2008-03-03 09:21:00,2.31592,2.31868,2.31325,2.31672,12500000.0
2008-03-03 09:22:00,2.316,2.31723,2.31154,2.31723,7750000.0
2008-03-03 09:23:00,2.31727,2.31738,2.31103,2.31353,10500000.0
2008-03-03 09:24:00,2.31659,2.31678,2.30924,2.31273,5750000.0
2008-03-03 09:25:00,2.31359,2.31559,2.31009,2.31559,12130000.0
2008-03-03 09:26:00,2.31475,2.318,2.31274,2.318,6500000.0
2008-03-03 09:27:00,2.31881,2.31927,2.31467,2.31545,9750000.0
2008-03-03 09:28:00,2.31695,2.3189,2.3165,2.3189,12000000.0
2008-03-03 09:29:00,2.31702,2.31978,2.3132,2.31949,13250000.0
2008-03-03 09:30:00,2.31926,2.3194,2.3153,2.31579,7000000.0
2008-03-03 09:31:00,2.31727,2.31793,2.31379,2.31586,7000000.0
2008-03-03 09:32:00,2.31847,2.31911,2.31334,2.31797,8250000.0
2008-03-03 09:33:00,2.31746,2.31958,2.31334,2.31681,6250000.0
2008-03-03 09:34:00,2.31919,2.31919,2.30782,2.30782,6000000.0
2008-03-03 09:35:00,2.31662,2.31861,2.31326,2.31861,12760000.0
2008-03-03 09:36:00,2.31868,2.31923,2.3146,2.31762,7380000.0
2008-03-03 09:37:00,2.31905,2.31905,2.31252,2.31527,8500000.0
2008-03-03 09:38:00,2.31679,2.31911,2.31365,2.31734,6500000.0
2008-03-03 09:39:00,2.31662,2.31778,2.31479,2.31646,8750000.0
2008-03-03 09:40:00,2.31781,2.31867,2.31212,2.31212,6130000.0
2008-03-03 09:41:00,2.31836,2.32001,2.31422,2.31485,12380000.0
2008-03-03 09:42:00,2.31694,2.31916,2.31501,2.31876,15630000.0
2008-03-03 09:43:00,2.31439,2.31858,2.31439,2.31701,16500000.0
2008-03-03 09:44:00,2.31906,2.32001,2.31616,2.31616,8500000.0
2008-03-03 09:45:00,2.31849,2.3213,2.31778,2.32065,11000000.0
2008-03-03 09:46:00,2.31726,2.32006,2.31675,2.32006,8380000.0
2008-03-03 09:47:00,2.31784,2.31969,2.31553,2.31751,5500000.0
2008-03-03 09:48:00,2.31745,2.31912,2.31325,2.31644,7000000.0
2008-03-03 09:49:00,2.31808,2.32002,2.31627,2.31705,7250000.0
2008-03-03 09:50:00,2.31791,2.31911,2.31541,2.31911,6750000.0
2008-03-03 09:51:00,2.31793,2.31996,2.31387,2.31767,6500000.0
2008-03-03 09:52:00,2.31845,2.31979,2.31567,2.31916,11380000.0
2008-03-03 09:53:00,2.31959,2.32069,2.31652,2.32069,7750000.0
2008-03-03 09:54:00,2.31893,2.32227,2.31745,2.32227,13630000.0
2008-03-03 09:55:00,2.32198,2.32198,2.31906,2.32134,5500000.0
2008-03-03 09:56:00,2.32037,2.32103,2.31628,2.32019,5750000.0
2008-03-03 09:57:00,2.32126,2.3222,2.31722,2.32063,13500000.0
2008-03-03 09:58:00,2.31822,2.3235,2.31822,2.3235,10500000.0
2008-03-03 09:59:00,2.32267,2.32369,2.31754,2.32335,11000000.0
2008-03-03 10:00:00,2.3222,2.3234,2.31792,2.32286,4880000.0
2008-03-03 10:01:00,2.32032,2.32368,2.31822,2.3222,7750000.0
2008-03-03 10:02:00,2.31945,2.32333,2.31788,2.32051,8880000.0
2008-03-03 10:03:00,2.3233,2.3233,2.31983,2.32086,14520000.0
2008-03-03 10:04:00,2.32021,2.3235,2.31966,2.32156,5250000.0
2008-03-03 10:05:00,2.32429,2.3245,2.32116,2.32342,11500000.0
2008-03-03 10:06:00,2.32297,2.32496,2.3196,2.32156,9880000.0
2008-03-03 10:07:00,2.32529,2.32566,2.32223,2.32385,5500000.0
2008-03-03 10:08:00,2.32092,2.3261,2.32092,2.3261,9750000.0
2008-03-03 10:09:00,2.32423,2.32674,2.32239,2.32386,9130000.0
2008-03-03 10:10:00,2.32627,2.32793,2.32319,2.32492,12880000.0
2008-03-03 10:11:00,2.32501,2.32739,2.3214,2.32717,7000000.0
2008-03-03 10:12:00,2.32546,2.3283,2.32495,2.32699,6500000.0
2008-03-03 10:13:00,2.32578,2.32932,2.324,2.32889,11000000.0
2008-03-03 10:14:00,2.32935,2.32957,2.32466,2.32837,9130000.0
2008-03-03 10:15:00,2.32901,2.32918,2.32552,2.32825,8500000.0
2008-03-03 10:16:00,2.32852,2.32933,2.32546,2.32931,5630000.0
2008-03-03 10:17:00,2.32635,2.32983,2.32635,2.32957,9380000.0
2008-03-03 10:18:00,2.32987,2.32987,2.32665,2.32831,9750000.0
2008-03-03 10:19:00,2.32954,2.32954,2.32624,2.3282,10750000.0
2008-03-03 10:20:00,2.32588,2.32945,2.32588,2.32913,7000000.0
2008-03-03 10:21:00,2.32828,2.32853,2.32284,2.32554,8750000.0
2008-03-03 10:22:00,2.32756,2.32974,2.32478,2.32826,8510000.0
2008-03-03 10:23:00,2.32908,2.32925,2.32516,2.32827,6250000.0
2008-03-03 10:24:00,2.32701,2.32924,2.32445,2.32445,5880000.0
2008-03-03 10:25:00,2.3271,2.32897,2.32416,2.32809,7500000.0
2008-03-03 10:26:00,2.32964,2.32964,2.32667,2.32852,8500000.0
2008-03-03 10:27:00,2.3247,2.3294,2.32407,2.32643,7010000.0
2008-03-03 10:28:00,2.3279,2.32903,2.32493,2.32903,7750000.0
2008-03-03 10:29:00,2.32967,2.33055,2.32693,2.32909,9250000.0
2008-03-03 10:30:00,2.33005,2.33095,2.32871,2.33038,8750000.0
2008-03-03 10:31:00,2.3304,2.3304,2.32903,2.32924,7630000.0
2008-03-03 10:32:00,2.3303,2.33101,2.32651,2.32788,13250000.0
2008-03-03 10:33:00,2.33173,2.33173,2.32817,2.32817,8500000.0
2008-03-03 10:34:00,2.32775,2.32917,2.32724,2.32837,9010000.0
2008-03-03 10:35:00,2.32663,2.32926,2.32638,2.32638,5630000.0
2008-03-03 10:36:00,2.32799,2.32901,2.32528,2.32838,11130000.0
2008-03-03 10:37:00,2.32766,2.32864,2.32607,2.32864,9000000.0
2008-03-03 10:38:00,2.32905,2.33016,2.32652,2.32897,7880000.0
2008-03-03 10:39:00,2.32957,2.32972,2.32546,2.32834,9000000.0
2008-03-03 10:40:00,2.32894,2.32989,2.32743,2.32989,13130000.0
2008-03-03 10:41:00,2.32933,2.33076,2.32772,2.33021,10380000.0
2008-03-03 10:42:00,2.32849,2.32985,2.3269,2.32985,10000000.0
2008-03-03 10:43:00,2.33152,2.3317,2.32851,2.33091,7380000.0
2008-03-03 10:44:00,2.32672,2.33162,2.32656,2.33162,13510000.0
2008-03-03 10:45:00,2.3279,2.33056,2.32621,2.33056,6250000.0
2008-03-03 10:46:00,2.32892,2.33152,2.32766,2.33152,9000000.0
2008-03-03 10:47:00,2.33001,2.33113,2.32887,2.32947,5500000.0
2008-03-03 10:48:00,2.33048,2.33087,2.32536,2.33015,5500000.0
2008-03-03 10:49:00,2.32985,2.33052,2.32578,2.32578,8500000.0
2008-03-03 10:50:00,2.33116,2.33116,2.32798,2.33017,6250000.0
2008-03-03 10:51:00,2.32765,2.33143,2.32765,2.32826,9750000.0
2008-03-03 10:52:00,2.33224,2.33304,2.32912,2.33304,13500000.0
2008-03-03 10:53:00,2.33221,2.33369,2.32943,2.33267,12250000.0
2008-03-03 10:54:00,2.3327,2.33393,2.32792,2.33197,11500000.0
2008-03-03 10:55:00,2.33314,2.33314,2.32867,2.33124,6250000.0
2008-03-03 10:56:00,2.33153,2.33153,2.32908,2.32961,10750000.0
2008-03-03 10:57:00,2.32914,2.33284,2.32914,2.33237,9130000.0
2008-03-03 10:58:00,2.33255,2.33255,2.32675,2.33025,9250000.0
2008-03-03 10:59:00,2.33016,2.33092,2.32689,2.32999,6750000.0
2008-03-03 11:00:00,2.33006,2.33248,2.32832,2.33194,11500000.0
2008-03-03 11:01:00,2.32859,2.33042,2.32576,2.32691,10750000.0
2008-03-03 11:02:00,2.32734,2.33039,2.32707,2.32847,7130000.0
2008-03-03 11:03:00,2.33179,2.33179,2.32776,2.32995,9750000.0
2008-03-03 11:04:00,2.32831,2.33129,2.32831,2.33023,7260000.0
2008-03-03 11:05:00,2.32829,2.33106,2.3253,2.32852,9130000.0
2008-03-03 11:06:00,2.33053,2.33159,2.32697,2.32986,8500000.0
2008-03-03 11:07:00,2.33195,2.33195,2.32678,2.32678,8000000.0
2008-03-03 11:08:00,2.33085,2.33085,2.3264,2.32948,8000000.0
2008-03-03 11:09:00,2.33143,2.33143,2.3256,2.32856,6380000.0
2008-03-03 11:10:00,2.33303,2.33303,2.32889,2.32889,11500000.0
2008-03-03 11:11:00,2.33159,2.33228,2.32775,2.33228,5880000.0
2008-03-03 11:12:00,2.33197,2.33197,2.32656,2.32656,5500000.0
2008-03-03 11:13:00,2.329,2.33303,2.329,2.33126,10130000.0
2008-03-03 11:14:00,2.33003,2.33287,2.32871,2.33287,7250000.0
2008-03-03 11:15:00,2.33175,2.3318,2.32962,2.33011,6260000.0
2008-03-03 11:16:00,2.33155,2.33217,2.32986,2.33069,5750000.0
2008-03-03 11:17:00,2.3313,2.33318,2.3284,2.33157,11880000.0
2008-03-03 11:18:00,2.33227,2.333,2.32544,2.32997,11000000.0
2008-03-03 11:19:00,2.33057,2.33217,2.3264,2.33103,7250000.0
2008-03-03 11:20:00,2.33198,2.33261,2.32592,2.32906,6500000.0
2008-03-03 11:21:00,2.32906,2.33167,2.3274,2.33091,11000000.0
2008-03-03 11:22:00,2.32785,2.33133,2.3273,2.3273,6500000.0
2008-03-03 11:23:00,2.33056,2.33267,2.32765,2.33105,11630000.0
2008-03-03 11:24:00,2.33115,2.33118,2.32601,2.33046,11250000.0
2008-03-03 11:25:00,2.33092,2.33092,2.32605,2.32988,11000000.0
2008-03-03 11:26:00,2.3306,2.33176,2.32714,2.33144,11880000.0
2008-03-03 11:27:00,2.32814,2.33004,2.32814,2.32882,7250000.0
2008-03-03 11:28:00,2.32945,2.33034,2.32791,2.32855,9250000.0
2008-03-03 11:29:00,2.33231,2.33231,2.32418,2.3291,5500000.0
2008-03-03 11:30:00,2.32633,2.32912,2.32604,2.32912,8000000.0
2008-03-03 11:31:00,2.33057,2.33057,2.32474,2.32889,8880000.0
2008-03-03 11:32:00,2.32858,2.3289,2.32379,2.32756,11750000.0
2008-03-03 11:33:00,2.32852,2.32858,2.32482,2.32604,10500000.0
2008-03-03 11:34:00,2.3283,2.32925,2.32466,2.32603,7500000.0
2008-03-03 11:35:00,2.32832,2.32853,2.32233,2.3261,11750000.0
2008-03-03 11:36:00,2.32382,2.32751,2.32382,2.32613,9000000.0
2008-03-03 11:37:00,2.32063,2.32541,2.32063,2.32463,7250000.0
2008-03-03 11:38:00,2.32414,2.32668,2.32056,2.32413,7880000.0
2008-03-03 11:39:00,2.32729,2.32784,2.32363,2.32636,8500000.0
2008-03-03 11:40:00,2.32448,2.32749,2.32448,2.32577,10880000.0
2008-03-03 11:41:00,2.3257,2.32652,2.32325,2.32552,11750000.0
2008-03-03 11:42:00,2.32463,2.3258,2.32194,2.3258,7500000.0
2008-03-03 11:43:00,2.32505,2.32716,2.32334,2.32716,8250000.0
2008-03-03 11:44:00,2.32759,2.32761,2.3242,2.32651,7250000.0
2008-03-03 11:45:00,2.32567,2.32838,2.32459,2.3262,8250000.0
2008-03-03 11:46:00,2.32481,2.32623,2.32336,2.32385,5500000.0
2008-03-03 11:47:00,2.3257,2.32825,2.32116,2.32784,9130000.0
2008-03-03 11:48:00,2.32451,2.32804,2.32212,2.32804,15000000.0
2008-03-03 11:49:00,2.32763,2.3282,2.32245,2.32521,11380000.0
2008-03-03 11:50:00,2.32676,2.3282,2.32539,2.32809,14380000.0
2008-03-03 11:51:00,2.32776,2.32776,2.32476,2.32476,5750000.0
2008-03-03 11:52:00,2.32633,2.32635,2.32391,2.32635,9250000.0
2008-03-03 11:53:00,2.3256,2.32622,2.32427,2.32427,6250000.0
2008-03-03 11:54:00,2.32703,2.32703,2.31903,2.32599,7500000.0
2008-03-03 11:55:00,2.32686,2.32744,2.32324,2.32365,9500000.0
2008-03-03 11:56:00,2.3257,2.32687,2.32455,2.32554,8500000.0
2008-03-03 11:57:00,2.32048,2.3257,2.32048,2.3257,8630000.0
2008-03-03 11:58:00,2.32203,2.32643,2.32203,2.32577,12500000.0
2008-03-03 11:59:00,2.32556,2.32562,2.32031,2.3252,11750000.0
2008-03-03 12:00:00,2.32448,2.32497,2.32046,2.32497,8000000.0
2008-03-03 12:01:00,2.32251,2.32565,2.32202,2.32458,9380000.0
2008-03-03 12:02:00,2.31992,2.32458,2.31992,2.32422,7010000.0
2008-03-03 12:03:00,2.32596,2.32619,2.32201,2.32273,7630000.0
2008-03-03 12:04:00,2.32449,2.3265,2.32273,2.3265,8500000.0
2008-03-03 12:05:00,2.32624,2.32677,2.31818,2.32226,8250000.0
2008-03-03 12:06:00,2.32526,2.32553,2.32134,2.32468,9140000.0
2008-03-03 12:07:00,2.32446,2.32446,2.31922,2.32252,9500000.0
2008-03-03 12:08:00,2.32577,2.32577,2.3201,2.32484,6750000.0
2008-03-03 12:09:00,2.32516,2.32585,2.3201,2.32557,12250000.0
2008-03-03 12:10:00,2.32618,2.32618,2.31712,2.32502,14130000.0
2008-03-03 12:11:00,2.32651,2.32651,2.3223,2.32486,7250000.0
2008-03-03 12:12:00,2.32475,2.32648,2.32315,2.32643,11250000.0
2008-03-03 12:13:00,2.3259,2.32792,2.32343,2.32664,11500000.0
2008-03-03 12:14:00,2.32689,2.32689,2.3224,2.3264,10250000.0
2008-03-03 12:15:00,2.32337,2.32655,2.32337,2.32629,8500000.0
2008-03-03 12:16:00,2.32736,2.32736,2.32306,2.32373,8000000.0
2008-03-03 12:17:00,2.32476,2.32558,2.32412,2.32447,6130000.0
2008-03-03 12:18:00,2.32316,2.32713,2.32254,2.32254,6250000.0
2008-03-03 12:19:00,2.32565,2.32643,2.32024,2.32546,8760000.0
2008-03-03 12:20:00,2.32504,2.32703,2.32095,2.32544,8750000.0
2008-03-03 12:21:00,2.32569,2.32663,2.32128,2.32385,13000000.0
2008-03-03 12:22:00,2.32479,2.3269,2.32422,2.32422,7010000.0
2008-03-03 12:23:00,2.32728,2.32728,2.32149,2.32625,11130000.0
2008-03-03 12:24:00,2.32607,2.32619,2.31854,2.32577,6500000.0
2008-03-03 12:25:00,2.32743,2.32743,2.32479,2.32666,7500000.0
2008-03-03 12:26:00,2.32582,2.32695,2.3242,2.32695,10250000.0
2008-03-03 12:27:00,2.32429,2.32733,2.32223,2.32725,10500000.0
2008-03-03 12:28:00,2.32474,2.32682,2.32474,2.32612,7750000.0
2008-03-03 12:29:00,2.32432,2.32639,2.32206,2.32639,6880000.0
2008-03-03 12:30:00,2.32733,2.32733,2.32207,2.32207,5250000.0
2008-03-03 12:31:00,2.32601,2.32751,2.32447,2.32696,6250000.0
2008-03-03 12:32:00,2.32567,2.32739,2.3233,2.32691,7750000.0
2008-03-03 12:33:00,2.32601,2.32664,2.3222,2.32577,12000000.0
2008-03-03 12:34:00,2.32679,2.32679,2.32409,2.32409,12000000.0
2008-03-03 12:35:00,2.32625,2.32683,2.32244,2.32523,9250000.0
2008-03-03 12:36:00,2.32714,2.32714,2.32405,2.32405,5500000.0
2008-03-03 12:37:00,2.32501,2.32786,2.32148,2.32694,12510000.0
2008-03-03 12:38:00,2.32636,2.32689,2.32113,2.32689,10000000.0
2008-03-03 12:39:00,2.32537,2.32664,2.32353,2.32645,7500000.0
2008-03-03 12:40:00,2.32326,2.32601,2.32326,2.32601,7000000.0
2008-03-03 12:41:00,2.32375,2.32574,2.32375,2.32511,9000000.0
2008-03-03 12:42:00,2.32602,2.3264,2.32254,2.32571,14130000.0
2008-03-03 12:43:00,2.32563,2.32758,2.32483,2.32549,7250000.0
2008-03-03 12:44:00,2.3222,2.32686,2.3222,2.32627,8260000.0
2008-03-03 12:45:00,2.32377,2.32718,2.32377,2.32588,5250000.0
2008-03-03 12:46:00,2.32755,2.32755,2.32281,2.32308,9760000.0
2008-03-03 12:47:00,2.32526,2.32745,2.32279,2.3267,10500000.0
2008-03-03 12:48:00,2.32564,2.32704,2.32349,2.3265,9750000.0
2008-03-03 12:49:00,2.32507,2.3261,2.32172,2.3261,7500000.0
2008-03-03 12:50:00,2.32609,2.32614,2.32115,2.32506,10000000.0
2008-03-03 12:51:00,2.3256,2.32586,2.32099,2.32483,7250000.0
2008-03-03 12:52:00,2.32334,2.32537,2.31974,2.31974,11500000.0
2008-03-03 12:53:00,2.32528,2.32545,2.32305,2.32545,6380000.0
2008-03-03 12:54:00,2.32061,2.32564,2.32061,2.32545,8500000.0
2008-03-03 12:55:00,2.32551,2.32568,2.31945,2.32523,11630000.0
2008-03-03 12:56:00,2.32149,2.32603,2.31944,2.32181,12130000.0
2008-03-03 12:57:00,2.32538,2.3261,2.32151,2.32398,9380000.0
2008-03-03 12:58:00,2.3252,2.32721,2.32341,2.32458,10250000.0
2008-03-03 12:59:00,2.3244,2.32599,2.3231,2.32599,10630000.0
2008-03-03 13:00:00,2.32409,2.32639,2.32362,2.32639,8750000.0
2008-03-03 13:01:00,2.32358,2.3257,2.32343,2.32385,8000000.0
2008-03-03 13:02:00,2.32437,2.32557,2.32168,2.32385,7250000.0
2008-03-03 13:03:00,2.32531,2.32643,2.32324,2.32643,10500000.0
2008-03-03 13:04:00,2.32452,2.32654,2.32238,2.32622,9380000.0
2008-03-03 13:05:00,2.32617,2.32642,2.32055,2.32555,10750000.0
2008-03-03 13:06:00,2.32363,2.3257,2.32227,2.3257,9250000.0
2008-03-03 13:07:00,2.32399,2.3268,2.32111,2.32484,9500000.0
2008-03-03 13:08:00,2.32516,2.32723,2.32308,2.32533,9250000.0
2008-03-03 13:09:00,2.32336,2.32452,2.3192,2.32204,7250000.0
2008-03-03 13:10:00,2.32508,2.32549,2.32169,2.32549,6250000.0
2008-03-03 13:11:00,2.32151,2.32455,2.31903,2.32379,11880000.0
2008-03-03 13:12:00,2.32548,2.32548,2.32169,2.3239,12750000.0
2008-03-03 13:13:00,2.32217,2.32464,2.31882,2.32387,9630000.0
2008-03-03 13:14:00,2.32227,2.32469,2.32076,2.32469,12250000.0
2008-03-03 13:15:00,2.32521,2.32522,2.31841,2.31965,5750000.0
2008-03-03 13:16:00,2.32431,2.32431,2.31702,2.32405,9630000.0
2008-03-03 13:17:00,2.32114,2.32494,2.32114,2.32494,6500000.0
2008-03-03 13:18:00,2.32426,2.32471,2.32238,2.32471,6630000.0
2008-03-03 13:19:00,2.3249,2.3249,2.32099,2.32308,11750000.0
2008-03-03 13:20:00,2.32187,2.32467,2.32187,2.32454,5750000.0
2008-03-03 13:21:00,2.32468,2.32528,2.31912,2.3245,7380000.0
2008-03-03 13:22:00,2.3245,2.3252,2.32076,2.3252,8000000.0
2008-03-03 13:23:00,2.32472,2.32699,2.31976,2.32699,12500000.0
2008-03-03 13:24:00,2.32659,2.32727,2.32134,2.32334,13750000.0
2008-03-03 13:25:00,2.32753,2.32789,2.32492,2.32633,8380000.0
2008-03-03 13:26:00,2.32767,2.32798,2.32402,2.32402,8000000.0
2008-03-03 13:27:00,2.32751,2.32751,2.32446,2.32643,13250000.0
2008-03-03 13:28:00,2.32679,2.32679,2.32257,2.32455,7880000.0
2008-03-03 13:29:00,2.32277,2.32776,2.32277,2.32776,5250000.0
2008-03-03 13:30:00,2.32422,2.32683,2.32227,2.32606,10630000.0
2008-03-03 13:31:00,2.32377,2.32801,2.3229,2.3263,11000000.0
2008-03-03 13:32:00,2.32646,2.32729,2.32376,2.32729,7000000.0
2008-03-03 13:33:00,2.32653,2.32761,2.32302,2.32414,8000000.0
2008-03-03 13:34:00,2.32715,2.32744,2.32313,2.32744,7250000.0
2008-03-03 13:35:00,2.32764,2.32764,2.32053,2.32668,10750000.0
2008-03-03 13:36:00,2.32479,2.32874,2.32066,2.32649,7880000.0
2008-03-03 13:37:00,2.32539,2.32603,2.32299,2.32426,9630000.0
2008-03-03 13:38:00,2.32678,2.32678,2.32155,2.32423,9750000.0
2008-03-03 13:39:00,2.32247,2.32695,2.3201,2.32629,7000000.0
2008-03-03 13:40:00,2.32332,2.32577,2.32226,2.32285,5500000.0
2008-03-03 13:41:00,2.32717,2.32717,2.32287,2.32645,11130000.0
2008-03-03 13:42:00,2.32542,2.326,2.32389,2.32575,8130000.0
2008-03-03 13:43:00,2.32472,2.32673,2.32347,2.32654,7250000.0
2008-03-03 13:44:00,2.32528,2.32571,2.32237,2.32498,9750000.0
2008-03-03 13:45:00,2.32289,2.32694,2.32282,2.32314,9750000.0
2008-03-03 13:46:00,2.32604,2.32604,2.32216,2.3259,7880000.0
2008-03-03 13:47:00,2.32433,2.3265,2.32296,2.32438,8880000.0
2008-03-03 13:48:00,2.32553,2.32597,2.31971,2.32597,11750000.0
2008-03-03 13:49:00,2.32556,2.32556,2.32132,2.3241,7500000.0
2008-03-03 13:50:00,2.3221,2.32471,2.32181,2.32461,7250000.0
2008-03-03 13:51:00,2.32434,2.32519,2.32059,2.32519,7130000.0
2008-03-03 13:52:00,2.32483,2.32483,2.32039,2.32143,10630000.0
2008-03-03 13:53:00,2.32387,2.32412,2.31979,2.32408,6880000.0
2008-03-03 13:54:00,2.32327,2.32331,2.32156,2.32231,10500000.0
2008-03-03 13:55:00,2.32359,2.32472,2.32214,2.32214,8250000.0
2008-03-03 13:56:00,2.32222,2.32415,2.32064,2.32064,10750000.0
2008-03-03 13:57:00,2.32135,2.32379,2.31987,2.32093,9250000.0
2008-03-03 13:58:00,2.31928,2.32365,2.31839,2.32145,6750000.0
2008-03-03 13:59:00,2.32367,2.3239,2.3213,2.3213,5750000.0
2008-03-03 14:00:00,2.31462,2.32185,2.31462,2.32163,8250000.0
2008-03-03 14:01:00,2.31811,2.32346,2.31811,2.32319,12750000.0
2008-03-03 14:02:00,2.32242,2.32242,2.32017,2.32099,6750000.0
2008-03-03 14:03:00,2.32158,2.32158,2.31545,2.31563,6880000.0
2008-03-03 14:04:00,2.32101,2.32217,2.31525,2.32217,5500000.0
2008-03-03 14:05:00,2.32151,2.32224,2.31746,2.31986,6000000.0
2008-03-03 14:06:00,2.31936,2.3224,2.31865,2.32213,8750000.0
2008-03-03 14:07:00,2.31986,2.32196,2.31638,2.32196,13500000.0
2008-03-03 14:08:00,2.31783,2.32182,2.31736,2.32182,8880000.0
2008-03-03 14:09:00,2.32205,2.32215,2.3185,2.31928,5250000.0
2008-03-03 14:10:00,2.32204,2.32204,2.31678,2.31826,11630000.0
2008-03-03 14:11:00,2.31968,2.32061,2.31579,2.32039,8130000.0
2008-03-03 14:12:00,2.32128,2.3216,2.31633,2.32025,11500000.0
2008-03-03 14:13:00,2.31649,2.3208,2.31632,2.32063,10250000.0
2008-03-03 14:14:00,2.32047,2.32047,2.3175,2.31862,6250000.0
2008-03-03 14:15:00,2.31714,2.3208,2.31472,2.32061,8630000.0
2008-03-03 14:16:00,2.31975,2.32111,2.31524,2.32105,13880000.0
2008-03-03 14:17:00,2.31965,2.32077,2.31658,2.32077,8760000.0
2008-03-03 14:18:00,2.32122,2.32133,2.31731,2.32133,6250000.0
2008-03-03 14:19:00,2.32049,2.32162,2.31432,2.31979,11130000.0
2008-03-03 14:20:00,2.32137,2.32142,2.31417,2.32105,6250000.0
2008-03-03 14:21:00,2.32141,2.32179,2.31758,2.32013,11250000.0
2008-03-03 14:22:00,2.3172,2.3212,2.31621,2.31621,6000000.0
2008-03-03 14:23:00,2.31874,2.32097,2.31849,2.32032,7750000.0
2008-03-03 14:24:00,2.31986,2.32066,2.31742,2.31945,12500000.0
2008-03-03 14:25:00,2.31962,2.31962,2.31684,2.31938,8260000.0
2008-03-03 14:26:00,2.31802,2.31909,2.31275,2.31675,12880000.0
2008-03-03 14:27:00,2.31905,2.31905,2.31702,2.31798,8880000.0
2008-03-03 14:28:00,2.31784,2.31998,2.31505,2.31768,11000000.0
2008-03-03 14:29:00,2.31752,2.31762,2.31332,2.31332,6250000.0
2008-03-03 14:30:00,2.31279,2.3184,2.31279,2.31783,12250000.0
2008-03-03 14:31:00,2.31593,2.31862,2.31413,2.31413,9260000.0
2008-03-03 14:32:00,2.31811,2.31874,2.31258,2.31874,10750000.0
2008-03-03 14:33:00,2.31784,2.31813,2.31457,2.31571,7380000.0
2008-03-03 14:34:00,2.3162,2.31791,2.31269,2.31497,10130000.0
2008-03-03 14:35:00,2.31434,2.31915,2.31434,2.31539,11010000.0
2008-03-03 14:36:00,2.31766,2.31767,2.31459,2.31759,8130000.0
2008-03-03 14:37:00,2.31614,2.31883,2.31397,2.31883,11750000.0
2008-03-03 14:38:00,2.31957,2.31961,2.31686,2.31772,8250000.0
2008-03-03 14:39:00,2.31949,2.31987,2.31536,2.31536,8380000.0
2008-03-03 14:40:00,2.31987,2.31987,2.31384,2.31937,7500000.0
2008-03-03 14:41:00,2.32035,2.32035,2.31698,2.31724,7880000.0
2008-03-03 14:42:00,2.31897,2.31938,2.31598,2.31908,13630000.0
2008-03-03 14:43:00,2.31892,2.31892,2.31416,2.31495,9000000.0
2008-03-03 14:44:00,2.31869,2.31982,2.31634,2.31805,8880000.0
2008-03-03 14:45:00,2.3177,2.31849,2.31353,2.31493,6750000.0
2008-03-03 14:46:00,2.31827,2.31827,2.31428,2.31567,12880000.0
2008-03-03 14:47:00,2.31749,2.31777,2.31532,2.31677,8500000.0
2008-03-03 14:48:00,2.31681,2.31784,2.31382,2.31784,8500000.0
2008-03-03 14:49:00,2.31635,2.3181,2.31502,2.31775,11880000.0
2008-03-03 14:50:00,2.31511,2.31765,2.31284,2.31765,5760000.0
2008-03-03 14:51:00,2.31742,2.31758,2.31605,2.3172,5500000.0
2008-03-03 14:52:00,2.31592,2.31791,2.31308,2.31308,11000000.0
2008-03-03 14:53:00,2.31334,2.3162,2.30946,2.30946,6250000.0
2008-03-03 14:54:00,2.31703,2.31703,2.31267,2.31323,10380000.0
2008-03-03 14:55:00,2.31514,2.31677,2.3138,2.31612,7380000.0
2008-03-03 14:56:00,2.31442,2.31638,2.31203,2.31203,12250000.0
2008-03-03 14:57:00,2.31777,2.31777,2.31192,2.31461,10750000.0
2008-03-03 14:58:00,2.31446,2.31693,2.31299,2.31659,9380000.0
2008-03-03 14:59:00,2.31714,2.31721,2.31323,2.31707,8760000.0
2008-03-03 15:00:00,2.31505,2.31719,2.31238,2.31312,10630000.0
2008-03-03 15:01:00,2.31654,2.31691,2.31198,2.31631,5630000.0
2008-03-03 15:02:00,2.31404,2.3173,2.31259,2.3161,8260000.0
2008-03-03 15:03:00,2.31741,2.3179,2.3112,2.31451,11630000.0
2008-03-03 15:04:00,2.31579,2.31611,2.31297,2.31437,10500000.0
2008-03-03 15:05:00,2.31642,2.31719,2.31332,2.31607,14000000.0
2008-03-03 15:06:00,2.31752,2.31754,2.31252,2.31604,11000000.0
2008-03-03 15:07:00,2.31256,2.31643,2.31135,2.31643,8000000.0
2008-03-03 15:08:00,2.31543,2.322,2.31319,2.31373,8380000.0
2008-03-03 15:09:00,2.31544,2.31677,2.31248,2.31354,15000000.0
2008-03-03 15:10:00,2.31367,2.3162,2.31303,2.31467,12500000.0
2008-03-03 15:11:00,2.31411,2.31657,2.31133,2.31564,10000000.0
2008-03-03 15:12:00,2.31709,2.31709,2.31306,2.31533,6750000.0
2008-03-03 15:13:00,2.31675,2.31681,2.31428,2.31428,5880000.0
2008-03-03 15:14:00,2.31467,2.31538,2.31005,2.31498,9750000.0
2008-03-03 15:15:00,2.31373,2.31652,2.31154,2.31652,7010000.0
2008-03-03 15:16:00,2.31649,2.31766,2.31573,2.31573,12380000.0
2008-03-03 15:17:00,2.31573,2.31751,2.31444,2.31679,6000000.0
2008-03-03 15:18:00,2.31747,2.3177,2.31189,2.3177,9750000.0
2008-03-03 15:19:00,2.31755,2.31775,2.31364,2.31364,7750000.0
2008-03-03 15:20:00,2.31679,2.31881,2.31619,2.31881,7000000.0
2008-03-03 15:21:00,2.31599,2.31831,2.31516,2.31813,6500000.0
2008-03-03 15:22:00,2.31903,2.31903,2.31269,2.31554,12000000.0
2008-03-03 15:23:00,2.31731,2.31791,2.3132,2.31653,12000000.0
2008-03-03 15:24:00,2.31582,2.31788,2.31177,2.31625,6500000.0
2008-03-03 15:25:00,2.31488,2.31783,2.3125,2.31783,9750000.0
2008-03-03 15:26:00,2.31587,2.31688,2.31336,2.31688,8750000.0
2008-03-03 15:27:00,2.31484,2.31719,2.31075,2.31693,6750000.0
2008-03-03 15:28:00,2.31708,2.31816,2.31463,2.31584,8630000.0
2008-03-03 15:29:00,2.31475,2.31688,2.31212,2.31624,6250000.0
2008-03-03 15:30:00,2.31265,2.31671,2.31255,2.31453,9260000.0
2008-03-03 15:31:00,2.31703,2.31742,2.31221,2.3153,11000000.0
2008-03-03 15:32:00,2.31653,2.31653,2.31329,2.31646,7000000.0
2008-03-03 15:33:00,2.31642,2.31787,2.31322,2.31697,10630000.0
2008-03-03 15:34:00,2.31655,2.31655,2.31339,2.31554,6630000.0
2008-03-03 15:35:00,2.31444,2.31739,2.31442,2.31707,9880000.0
2008-03-03 15:36:00,2.31712,2.31744,2.31305,2.31708,10000000.0
2008-03-03 15:37:00,2.31632,2.3169,2.31186,2.31622,5500000.0
2008-03-03 15:38:00,2.31518,2.31801,2.31424,2.31424,11750000.0
2008-03-03 15:39:00,2.31548,2.31571,2.31005,2.3135,8250000.0
2008-03-03 15:40:00,2.31642,2.3169,2.31277,2.3169,7500000.0
2008-03-03 15:41:00,2.31556,2.31706,2.31291,2.3146,9750000.0
2008-03-03 15:42:00,2.31569,2.31663,2.31137,2.31251,7750000.0
2008-03-03 15:43:00,2.31741,2.3184,2.3149,2.31537,9500000.0
2008-03-03 15:44:00,2.31613,2.31681,2.31275,2.31275,6250000.0
2008-03-03 15:45:00,2.31687,2.31718,2.31267,2.31718,7500000.0
2008-03-03 15:46:00,2.31598,2.31662,2.31301,2.31302,6250000.0
2008-03-03 15:47:00,2.31746,2.31786,2.31313,2.31584,7500000.0
2008-03-03 15:48:00,2.31354,2.31584,2.3086,2.3086,11000000.0
2008-03-03 15:49:00,2.31557,2.31917,2.30953,2.31871,8010000.0
2008-03-03 15:50:00,2.31601,2.31624,2.31179,2.31534,7750000.0
2008-03-03 15:51:00,2.31641,2.31651,2.31311,2.31651,9000000.0
2008-03-03 15:52:00,2.31719,2.31719,2.31393,2.3161,6500000.0
2008-03-03 15:53:00,2.31535,2.3168,2.31113,2.31526,11880000.0
2008-03-03 15:54:00,2.31506,2.31536,2.312,2.31462,9130000.0
2008-03-03 15:55:00,2.31561,2.31605,2.31042,2.31482,8130000.0
2008-03-03 15:56:00,2.31427,2.31516,2.3115,2.31463,6750000.0
2008-03-03 15:57:00,2.31249,2.3157,2.31249,2.31507,8750000.0
2008-03-03 15:58:00,2.31225,2.31449,2.31068,2.31448,7000000.0
2008-03-03 15:59:00,2.3155,2.3155,2.31184,2.3143,9500000.0
2008-03-03 16:00:00,2.31539,2.31539,2.3136,2.31496,9250000.0
2008-03-03 16:01:00,2.31186,2.31477,2.30914,2.31372,6630000.0
2008-03-03 16:02:00,2.31564,2.32323,2.31032,2.31373,11130000.0
2008-03-03 16:03:00,2.31211,2.31299,2.30873,2.31131,11750000.0
2008-03-03 16:04:00,2.31164,2.31164,2.307,2.31052,8750000.0
2008-03-03 16:05:00,2.31071,2.31146,2.30907,2.31146,8250000.0
2008-03-03 16:06:00,2.31139,2.31284,2.30578,2.30578,8500000.0
2008-03-03 16:07:00,2.31148,2.31248,2.30735,2.31248,9750000.0
2008-03-03 16:08:00,2.30928,2.31156,2.30687,2.30991,10000000.0
2008-03-03 16:09:00,2.31084,2.31135,2.30806,2.3112,11380000.0
2008-03-03 16:10:00,2.3116,2.3116,2.30539,2.31049,8380000.0
2008-03-03 16:11:00,2.31104,2.31131,2.30949,2.31128,7500000.0
2008-03-03 16:12:00,2.31168,2.31168,2.30952,2.31152,6250000.0
2008-03-03 16:13:00,2.30842,2.31151,2.30812,2.30832,10380000.0
2008-03-03 16:14:00,2.30913,2.31185,2.30874,2.31185,9250000.0
2008-03-03 16:15:00,2.31023,2.31127,2.30916,2.31127,6380000.0
2008-03-03 16:16:00,2.31087,2.31087,2.30687,2.31087,9250000.0
2008-03-03 16:17:00,2.30916,2.31119,2.3072,2.31038,20000000.0
2008-03-03 16:18:00,2.30795,2.31036,2.30397,2.30831,8250000.0
2008-03-03 16:19:00,2.31067,2.31067,2.30567,2.30683,7250000.0
2008-03-03 16:20:00,2.30877,2.31108,2.30623,2.30924,15000000.0
2008-03-03 16:21:00,2.30691,2.30983,2.30691,2.30772,5500000.0
2008-03-03 16:22:00,2.30928,2.31115,2.30758,2.30933,7500000.0
2008-03-03 16:23:00,2.30982,2.31025,2.30555,2.30845,7750000.0
2008-03-03 16:24:00,2.3096,2.3096,2.30655,2.30787,6260000.0
2008-03-03 16:25:00,2.30778,2.30778,2.30048,2.3041,7500000.0
2008-03-03 16:26:00,2.30377,2.30531,2.30363,2.30475,10130000.0
2008-03-03 16:27:00,2.30601,2.30649,2.30334,2.30429,11250000.0
2008-03-03 16:28:00,2.30689,2.30702,2.30343,2.30681,10750000.0
2008-03-03 16:29:00,2.30425,2.30661,2.30293,2.30661,6500000.0
2008-03-03 16:30:00,2.30596,2.3075,2.30349,2.3074,9500000.0
2008-03-03 16:31:00,2.3056,2.30605,2.30156,2.30433,6500000.0
2008-03-03 16:32:00,2.30729,2.30729,2.30137,2.30648,9500000.0
2008-03-03 16:33:00,2.30593,2.30593,2.30273,2.30463,9000000.0
2008-03-03 16:34:00,2.30314,2.30723,2.30275,2.30685,14130000.0
2008-03-03 16:35:00,2.30544,2.30647,2.29992,2.30627,13130000.0
2008-03-03 16:36:00,2.30398,2.30477,2.29781,2.30339,13000000.0
2008-03-03 16:37:00,2.30439,2.30472,2.30185,2.30432,7750000.0
2008-03-03 16:38:00,2.30404,2.30539,2.29725,2.30491,10000000.0
2008-03-03 16:39:00,2.30469,2.30584,2.29904,2.30244,8130000.0
2008-03-03 16:40:00,2.30397,2.30548,2.30269,2.30524,9000000.0
2008-03-03 16:41:00,2.30499,2.30632,2.30325,2.30325,10250000.0
2008-03-03 16:42:00,2.30514,2.30514,2.30226,2.30339,6500000.0
2008-03-03 16:43:00,2.30553,2.30594,2.30209,2.3038,10250000.0
2008-03-03 16:44:00,2.30488,2.3061,2.30126,2.30469,9380000.0
2008-03-03 16:45:00,2.30429,2.30573,2.30273,2.30531,12000000.0
2008-03-03 16:46:00,2.30621,2.30643,2.30173,2.30515,7000000.0
2008-03-03 16:47:00,2.3068,2.30738,2.3041,2.30605,14510000.0
2008-03-03 16:48:00,2.30584,2.30637,2.30105,2.30633,5250000.0
2008-03-03 16:49:00,2.30525,2.30681,2.30167,2.30538,10250000.0
2008-03-03 16:50:00,2.30379,2.30518,2.29942,2.30502,6500000.0
2008-03-03 16:51:00,2.3052,2.3052,2.30045,2.30272,7630000.0
2008-03-03 16:52:00,2.30488,2.30488,2.30213,2.30479,8000000.0
2008-03-03 16:53:00,2.30483,2.30505,2.29916,2.305,14630000.0
2008-03-03 16:54:00,2.30305,2.30602,2.30013,2.30602,6750000.0
2008-03-03 16:55:00,2.305,2.30537,2.30045,2.30329,6500000.0
2008-03-03 16:56:00,2.30576,2.30618,2.30245,2.30549,11880000.0
2008-03-03 16:57:00,2.30647,2.30647,2.30449,2.30614,6750000.0
2008-03-03 16:58:00,2.30512,2.30633,2.29935,2.3044,11250000.0
2008-03-03 16:59:00,2.30519,2.30617,2.30244,2.30541,10250000.0
2008-03-03 17:00:00,2.3066,2.30687,2.30608,2.30616,7000000.0
2008-03-03 17:01:00,2.30626,2.30715,2.30408,2.30715,9000000.0
2008-03-03 17:02:00,2.30738,2.30738,2.30222,2.30525,8750000.0
2008-03-03 17:03:00,2.30484,2.30667,2.30112,2.30117,11750000.0
2008-03-03 17:04:00,2.30399,2.30455,2.30113,2.30397,11000000.0
2008-03-03 17:05:00,2.30424,2.30574,2.30082,2.30492,6500000.0
2008-03-03 17:06:00,2.30491,2.30512,2.30251,2.30459,5880000.0
2008-03-03 17:07:00,2.30459,2.30569,2.30385,2.30508,6750000.0
2008-03-03 17:08:00,2.30523,2.30652,2.30007,2.30007,10000000.0
2008-03-03 17:09:00,2.3035,2.30511,2.3013,2.30322,7250000.0
2008-03-03 17:10:00,2.30295,2.30544,2.29915,2.30535,15250000.0
2008-03-03 17:11:00,2.30719,2.30825,2.30462,2.30672,5500000.0
2008-03-03 17:12:00,2.31078,2.31125,2.30446,2.30873,6380000.0
2008-03-03 17:13:00,2.30842,2.30939,2.3054,2.30756,10000000.0
2008-03-03 17:14:00,2.30957,2.30957,2.30395,2.30779,9500000.0
2008-03-03 17:15:00,2.30388,2.30822,2.30061,2.30822,9380000.0
2008-03-03 17:16:00,2.30833,2.30904,2.30353,2.30867,13000000.0
2008-03-03 17:17:00,2.30824,2.31053,2.30661,2.30891,7500000.0
2008-03-03 17:18:00,2.30554,2.30985,2.30554,2.30676,5500000.0
2008-03-03 17:19:00,2.30477,2.30925,2.30419,2.30913,9880000.0
2008-03-03 17:20:00,2.30882,2.31031,2.3084,2.31031,5500000.0
2008-03-03 17:21:00,2.30884,2.31063,2.30476,2.31063,7000000.0
2008-03-03 17:22:00,2.30877,2.31264,2.30663,2.31264,11750000.0
2008-03-03 17:23:00,2.31052,2.31106,2.30526,2.31106,11250000.0
2008-03-03 17:24:00,2.30839,2.31134,2.30544,2.31134,10880000.0
2008-03-03 17:25:00,2.30783,2.31027,2.30615,2.31027,8630000.0
2008-03-03 17:26:00,2.30966,2.31038,2.30392,2.3096,13380000.0
2008-03-03 17:27:00,2.30903,2.30953,2.30714,2.309,7750000.0
2008-03-03 17:28:00,2.30673,2.30988,2.30608,2.30833,7000000.0
2008-03-03 17:29:00,2.30586,2.31224,2.30322,2.31008,8130000.0
2008-03-03 17:30:00,2.31112,2.31145,2.30874,2.31036,12000000.0
2008-03-03 17:31:00,2.31027,2.31178,2.30641,2.30641,9750000.0
2008-03-03 17:32:00,2.30784,2.3098,2.30249,2.3098,9010000.0
2008-03-03 17:33:00,2.3116,2.31239,2.30603,2.30931,5750000.0
2008-03-03 17:34:00,2.3093,2.31278,2.30606,2.31278,6750000.0
2008-03-03 17:35:00,2.31221,2.31221,2.30522,2.30937,9250000.0
2008-03-03 17:36:00,2.31054,2.31143,2.30809,2.30898,6750000.0
2008-03-03 17:37:00,2.31572,2.31973,2.30909,2.31109,6750000.0
2008-03-03 17:38:00,2.30958,2.31109,2.30801,2.3104,13500000.0
2008-03-03 17:39:00,2.30506,2.31191,2.30506,2.31006,7250000.0
2008-03-03 17:40:00,2.31085,2.31085,2.30563,2.31075,7750000.0
2008-03-03 17:41:00,2.30775,2.31091,2.30775,2.30849,7500000.0
2008-03-03 17:42:00,2.31034,2.31308,2.30867,2.31235,7000000.0
2008-03-03 17:43:00,2.31032,2.31211,2.30971,2.31211,5500000.0
2008-03-03 17:44:00,2.31108,2.31192,2.30618,2.30738,9130000.0
2008-03-03 17:45:00,2.312,2.312,2.30618,2.31076,8250000.0
2008-03-03 17:46:00,2.30781,2.31061,2.3061,2.30919,9750000.0
2008-03-03 17:47:00,2.3122,2.3122,2.30945,2.31174,9750000.0
2008-03-03 17:48:00,2.30799,2.31219,2.30799,2.31168,8130000.0
2008-03-03 17:49:00,2.31245,2.31245,2.30777,2.31038,7000000.0
2008-03-03 17:50:00,2.30896,2.31327,2.3074,2.30812,14750000.0
2008-03-03 17:51:00,2.30811,2.313,2.30526,2.31266,9000000.0
2008-03-03 17:52:00,2.31234,2.31234,2.30746,2.31088,9750000.0
2008-03-03 17:53:00,2.31078,2.31224,2.31016,2.31174,6750000.0
2008-03-03 17:54:00,2.31276,2.31342,2.30355,2.31342,10630000.0
2008-03-03 17:55:00,2.30976,2.31246,2.30841,2.31184,9000000.0
2008-03-03 17:56:00,2.31158,2.31171,2.30659,2.30966,11010000.0
2008-03-03 17:57:00,2.30911,2.31162,2.30446,2.31162,16010000.0
2008-03-03 17:58:00,2.31034,2.31257,2.30951,2.31225,9000000.0
2008-03-03 17:59:00,2.30932,2.31285,2.30899,2.31285,7880000.0
2008-03-03 18:00:00,2.31241,2.31242,2.30949,2.31027,8880000.0
2008-03-03 18:01:00,2.31235,2.31287,2.30562,2.31049,7380000.0
2008-03-03 18:02:00,2.31419,2.31499,2.30965,2.31495,16500000.0
2008-03-03 18:03:00,2.31262,2.31541,2.31068,2.31514,8630000.0
2008-03-03 18:04:00,2.31347,2.31538,2.30841,2.3123,11380000.0
2008-03-03 18:05:00,2.31259,2.31372,2.30918,2.31372,7000000.0
2008-03-03 18:06:00,2.3146,2.31536,2.31297,2.31503,7000000.0
2008-03-03 18:07:00,2.31441,2.31446,2.30858,2.31446,16750000.0
2008-03-03 18:08:00,2.31365,2.31565,2.31092,2.31466,8750000.0
2008-03-03 18:09:00,2.31586,2.31586,2.30868,2.31371,8130000.0
2008-03-03 18:10:00,2.31057,2.31468,2.31057,2.31414,6380000.0
2008-03-03 18:11:00,2.3154,2.31641,2.31367,2.31578,9750000.0
2008-03-03 18:12:00,2.31439,2.31624,2.3128,2.31545,9250000.0
2008-03-03 18:13:00,2.31565,2.31741,2.31174,2.31531,8750000.0
2008-03-03 18:14:00,2.31634,2.31745,2.31117,2.31745,10250000.0
2008-03-03 18:15:00,2.3185,2.3185,2.31235,2.31661,12000000.0
2008-03-03 18:16:00,2.31325,2.31589,2.31298,2.31561,6500000.0
2008-03-03 18:17:00,2.31531,2.31645,2.30927,2.3162,9750000.0
2008-03-03 18:18:00,2.3168,2.3168,2.31406,2.31544,5500000.0
2008-03-03 18:19:00,2.31412,2.31671,2.31251,2.31428,13890000.0
2008-03-03 18:20:00,2.3156,2.31693,2.31231,2.31693,8750000.0
2008-03-03 18:21:00,2.31601,2.31753,2.3112,2.31256,10250000.0
2008-03-03 18:22:00,2.31481,2.31757,2.31398,2.3168,9500000.0
2008-03-03 18:23:00,2.31511,2.31709,2.31331,2.31331,8000000.0
2008-03-03 18:24:00,2.31545,2.3169,2.31414,2.31523,7000000.0
2008-03-03 18:25:00,2.31493,2.31662,2.31399,2.31557,7750000.0
2008-03-03 18:26:00,2.31623,2.31623,2.31119,2.31473,8250000.0
2008-03-03 18:27:00,2.31475,2.31648,2.3122,2.31648,6250000.0
2008-03-03 18:28:00,2.31589,2.31589,2.31311,2.31579,8880000.0
2008-03-03 18:29:00,2.31376,2.31649,2.31247,2.31649,8880000.0
2008-03-03 18:30:00,2.31562,2.31678,2.31278,2.3162,15890000.0
2008-03-03 18:31:00,2.31553,2.31722,2.31468,2.31641,12500000.0
2008-03-03 18:32:00,2.31732,2.31759,2.31248,2.31248,6130000.0
2008-03-03 18:33:00,2.31686,2.31726,2.3126,2.3126,13250000.0
2008-03-03 18:34:00,2.31639,2.31657,2.31473,2.31505,8750000.0
2008-03-03 18:35:00,2.314,2.31634,2.31067,2.31552,10000000.0
2008-03-03 18:36:00,2.31499,2.31499,2.31158,2.31266,5630000.0
2008-03-03 18:37:00,2.31458,2.31548,2.31093,2.31445,12000000.0
2008-03-03 18:38:00,2.31534,2.31627,2.31239,2.31409,9880000.0
2008-03-03 18:39:00,2.31549,2.31587,2.31077,2.3149,10750000.0
2008-03-03 18:40:00,2.31562,2.31592,2.31153,2.31488,8000000.0
2008-03-03 18:41:00,2.31515,2.31656,2.31196,2.31656,7630000.0
2008-03-03 18:42:00,2.316,2.31807,2.31263,2.31643,8500000.0
2008-03-03 18:43:00,2.31392,2.31486,2.31,2.31486,9500000.0
2008-03-03 18:44:00,2.31278,2.31467,2.31038,2.31422,11250000.0
2008-03-03 18:45:00,2.31322,2.31651,2.3117,2.31404,9250000.0
2008-03-03 18:46:00,2.31367,2.31413,2.31044,2.31372,7130000.0
2008-03-03 18:47:00,2.3142,2.31512,2.31387,2.31419,5750000.0
2008-03-03 18:48:00,2.31072,2.31397,2.30931,2.31397,8000000.0
2008-03-03 18:49:00,2.31034,2.31172,2.30569,2.31008,9750000.0
2008-03-03 18:50:00,2.31227,2.3132,2.31164,2.31316,7000000.0
2008-03-03 18:51:00,2.31052,2.31237,2.30919,2.31068,11130000.0
2008-03-03 18:52:00,2.31242,2.31259,2.3084,2.31211,10250000.0
2008-03-03 18:53:00,2.30987,2.31298,2.30798,2.31298,8880000.0
2008-03-03 18:54:00,2.31176,2.31227,2.30874,2.30924,8260000.0
2008-03-03 18:55:00,2.31187,2.31187,2.3072,2.30991,5250000.0
2008-03-03 18:56:00,2.31187,2.31299,2.30854,2.31087,12260000.0
2008-03-03 18:57:00,2.30798,2.31219,2.30798,2.3115,8500000.0
2008-03-03 18:58:00,2.31145,2.31145,2.30549,2.31056,8000000.0
2008-03-03 18:59:00,2.31133,2.31133,2.30809,2.31106,6000000.0
2008-03-03 19:00:00,2.30881,2.31209,2.30838,2.30944,7750000.0
2008-03-03 19:01:00,2.31136,2.31156,2.30563,2.30915,9880000.0
2008-03-03 19:02:00,2.30954,2.31392,2.30935,2.31392,9750000.0
2008-03-03 19:03:00,2.31172,2.3142,2.31172,2.3142,7750000.0
2008-03-03 19:04:00,2.31344,2.31401,2.30715,2.311,10250000.0
2008-03-03 19:05:00,2.31466,2.31466,2.31077,2.31077,7760000.0
2008-03-03 19:06:00,2.3125,2.31416,2.30901,2.3134,16500000.0
2008-03-03 19:07:00,2.3114,2.31465,2.3114,2.31167,7750000.0
2008-03-03 19:08:00,2.31142,2.31553,2.31,2.31465,7500000.0
2008-03-03 19:09:00,2.31485,2.31485,2.31073,2.31326,7380000.0
2008-03-03 19:10:00,2.31408,2.31411,2.31051,2.31357,8380000.0
2008-03-03 19:11:00,2.31338,2.31338,2.30719,2.31285,9250000.0
2008-03-03 19:12:00,2.31068,2.31418,2.31013,2.31373,10250000.0
2008-03-03 19:13:00,2.31373,2.31373,2.30491,2.31074,12250000.0
2008-03-03 19:14:00,2.3135,2.3135,2.30945,2.31279,8630000.0
2008-03-03 19:15:00,2.31145,2.3129,2.30884,2.30884,5630000.0
2008-03-03 19:16:00,2.31334,2.31354,2.30913,2.31045,7000000.0
2008-03-03 19:17:00,2.31197,2.31344,2.30675,2.31176,9000000.0
2008-03-03 19:18:00,2.31467,2.31467,2.30939,2.30939,10750000.0
2008-03-03 19:19:00,2.3116,2.3129,2.31006,2.31006,10000000.0
2008-03-03 19:20:00,2.31103,2.31293,2.30997,2.31127,5500000.0
2008-03-03 19:21:00,2.31383,2.31403,2.30982,2.3106,5880000.0
2008-03-03 19:22:00,2.31339,2.31339,2.3103,2.31299,10380000.0
2008-03-03 19:23:00,2.31354,2.31398,2.31149,2.31271,6500000.0
2008-03-03 19:24:00,2.31099,2.32435,2.30965,2.32435,16130000.0
2008-03-03 19:25:00,2.31082,2.31317,2.31082,2.31295,5250000.0
2008-03-03 19:26:00,2.31074,2.314,2.30859,2.31356,9380000.0
2008-03-03 19:27:00,2.31402,2.31402,2.30864,2.30864,13000000.0
2008-03-03 19:28:00,2.31374,2.31374,2.31068,2.31269,9000000.0
2008-03-03 19:29:00,2.3126,2.31535,2.30992,2.31362,8500000.0
2008-03-03 19:30:00,2.31433,2.31433,2.30916,2.31339,7630000.0
2008-03-03 19:31:00,2.31245,2.31387,2.30919,2.31327,7500000.0
2008-03-03 19:32:00,2.31439,2.31439,2.30977,2.31401,6000000.0
2008-03-03 19:33:00,2.3123,2.31332,2.30734,2.31332,14000000.0
2008-03-03 19:34:00,2.31277,2.31593,2.31042,2.31186,11500000.0
2008-03-03 19:35:00,2.31302,2.3153,2.31229,2.3153,5500000.0
2008-03-03 19:36:00,2.31319,2.31495,2.31113,2.31495,12260000.0
2008-03-03 19:37:00,2.31231,2.3149,2.30999,2.31431,11750000.0
2008-03-03 19:38:00,2.31502,2.3153,2.31094,2.31094,5750000.0
2008-03-03 19:39:00,2.31254,2.3157,2.31254,2.31447,10250000.0
2008-03-03 19:40:00,2.3148,2.3148,2.31085,2.31398,12000000.0
2008-03-03 19:41:00,2.31388,2.31422,2.30866,2.3094,10380000.0
2008-03-03 19:42:00,2.31188,2.314,2.31107,2.31293,8380000.0
2008-03-03 19:43:00,2.31281,2.31321,2.30764,2.31047,9750000.0
2008-03-03 19:44:00,2.31393,2.31426,2.30647,2.31062,11630000.0
2008-03-03 19:45:00,2.31259,2.31276,2.3078,2.312,6250000.0
2008-03-03 19:46:00,2.30892,2.31351,2.30713,2.31219,11250000.0
2008-03-03 19:47:00,2.31246,2.31361,2.30949,2.31281,7880000.0
2008-03-03 19:48:00,2.31357,2.31377,2.30736,2.31377,10630000.0
2008-03-03 19:49:00,2.31416,2.31416,2.30945,2.31098,12750000.0
2008-03-03 19:50:00,2.31348,2.31471,2.30814,2.31062,5880000.0
2008-03-03 19:51:00,2.31446,2.31446,2.3131,2.31336,5380000.0
2008-03-03 19:52:00,2.31184,2.31328,2.31127,2.31196,6630000.0
2008-03-03 19:53:00,2.31274,2.31309,2.30906,2.31023,12750000.0
2008-03-03 19:54:00,2.31383,2.31467,2.31144,2.3143,12000000.0
2008-03-03 19:55:00,2.31383,2.31425,2.31049,2.31425,8500000.0
2008-03-03 19:56:00,2.31377,2.31403,2.31068,2.31125,14000000.0
2008-03-03 19:57:00,2.31318,2.31331,2.3078,2.31307,11380000.0
2008-03-03 19:58:00,2.31418,2.31418,2.30678,2.31133,6000000.0
2008-03-03 19:59:00,2.31067,2.3122,2.30607,2.3122,5500000.0
2008-03-03 20:00:00,2.31326,2.31326,2.30834,2.31017,13880000.0
2008-03-03 20:01:00,2.30895,2.31174,2.30895,2.31078,7250000.0
2008-03-03 20:02:00,2.30967,2.31246,2.30805,2.31234,5500000.0
2008-03-03 20:03:00,2.31039,2.31265,2.3091,2.31165,11510000.0
2008-03-03 20:04:00,2.30918,2.31242,2.30705,2.31223,7250000.0
2008-03-03 20:05:00,2.31238,2.31238,2.30252,2.30908,8250000.0
2008-03-03 20:06:00,2.31137,2.31261,2.30741,2.30815,8750000.0
2008-03-03 20:07:00,2.30995,2.3126,2.30918,2.3126,7630000.0
2008-03-03 20:08:00,2.31292,2.31314,2.3093,2.3093,6500000.0
2008-03-03 20:09:00,2.31197,2.31339,2.30681,2.30681,10000000.0
2008-03-03 20:10:00,2.31151,2.31315,2.30876,2.31189,7250000.0
2008-03-03 20:11:00,2.31334,2.31343,2.30728,2.31232,8500000.0
2008-03-03 20:12:00,2.31151,2.31231,2.30979,2.31228,8500000.0
2008-03-03 20:13:00,2.31326,2.31388,2.30504,2.30621,10750000.0
2008-03-03 20:14:00,2.31217,2.31217,2.30878,2.30878,8750000.0
2008-03-03 20:15:00,2.31294,2.31294,2.30808,2.31161,6750000.0
2008-03-03 20:16:00,2.31195,2.31274,2.30891,2.3118,8250000.0
2008-03-03 20:17:00,2.30794,2.31148,2.30642,2.30877,9250000.0
2008-03-03 20:18:00,2.31207,2.31249,2.30805,2.31165,9250000.0
2008-03-03 20:19:00,2.31289,2.31323,2.30903,2.31197,9750000.0
2008-03-03 20:20:00,2.31208,2.31336,2.31076,2.3109,5760000.0
2008-03-03 20:21:00,2.31209,2.31209,2.3057,2.31173,6250000.0
2008-03-03 20:22:00,2.30916,2.31168,2.30795,2.30795,8000000.0
2008-03-03 20:23:00,2.31029,2.31223,2.30801,2.30969,7250000.0
2008-03-03 20:24:00,2.31214,2.31241,2.30619,2.31065,6250000.0
2008-03-03 20:25:00,2.30657,2.31177,2.30657,2.30841,7880000.0
2008-03-03 20:26:00,2.31068,2.31143,2.30837,2.31066,6250000.0
2008-03-03 20:27:00,2.3107,2.31156,2.30728,2.31063,5880000.0
2008-03-03 20:28:00,2.3113,2.31133,2.30694,2.31033,14130000.0
2008-03-03 20:29:00,2.30746,2.31129,2.30746,2.30807,8880000.0
2008-03-03 20:30:00,2.30838,2.31127,2.30785,2.31046,8250000.0
2008-03-03 20:31:00,2.30777,2.31199,2.30522,2.31199,13000000.0
2008-03-03 20:32:00,2.30873,2.31136,2.30638,2.30848,13000000.0
2008-03-03 20:33:00,2.30683,2.31072,2.30596,2.30855,13380000.0
2008-03-03 20:34:00,2.30638,2.31171,2.30437,2.31056,4880000.0
2008-03-03 20:36:00,2.31101,2.31201,2.30889,2.31132,10630000.0
2008-03-03 20:37:00,2.31026,2.31234,2.30634,2.31234,10250000.0
2008-03-03 20:38:00,2.30861,2.31284,2.30782,2.31204,8500000.0
2008-03-03 20:39:00,2.30975,2.31134,2.30974,2.3099,9500000.0
2008-03-03 20:40:00,2.30794,2.31218,2.30794,2.30919,5500000.0
2008-03-03 20:41:00,2.31166,2.31254,2.3096,2.31254,11250000.0
2008-03-03 20:42:00,2.30958,2.31234,2.3052,2.31229,7000000.0
2008-03-03 20:43:00,2.31347,2.31347,2.30908,2.31227,6880000.0
2008-03-03 20:44:00,2.3128,2.31382,2.30921,2.31208,6250000.0
2008-03-03 20:45:00,2.3119,2.31274,2.31143,2.31143,7000000.0
2008-03-03 20:46:00,2.30967,2.31492,2.30967,2.31407,8380000.0
2008-03-03 20:47:00,2.31145,2.31229,2.30721,2.30721,8750000.0
2008-03-03 20:48:00,2.30971,2.31225,2.30819,2.31225,7630000.0
2008-03-03 20:49:00,2.31059,2.31197,2.3081,2.31172,9500000.0
2008-03-03 20:50:00,2.31314,2.32398,2.31026,2.31026,10000000.0
2008-03-03 20:51:00,2.31178,2.31178,2.30814,2.31032,9250000.0
2008-03-03 20:52:00,2.3085,2.31074,2.30773,2.30773,8000000.0
2008-03-03 20:53:00,2.30847,2.31013,2.30706,2.30925,5500000.0
2008-03-03 20:54:00,2.30867,2.31189,2.30649,2.30875,11750000.0
2008-03-03 20:55:00,2.31143,2.31176,2.30696,2.31176,11510000.0
2008-03-03 20:56:00,2.30797,2.31094,2.30528,2.31065,6500000.0
2008-03-03 20:57:00,2.31022,2.31233,2.30954,2.31207,7250000.0
2008-03-03 20:58:00,2.30949,2.31216,2.30811,2.31216,10630000.0
2008-03-03 20:59:00,2.31106,2.31188,2.30805,2.3113,5630000.0
2008-03-03 21:00:00,2.3114,2.31203,2.30917,2.30917,8250000.0
2008-03-03 21:01:00,2.31238,2.31254,2.30523,2.31195,9250000.0
2008-03-03 21:02:00,2.30969,2.31222,2.30939,2.31114,10250000.0
2008-03-03 21:03:00,2.30983,2.31289,2.3083,2.31289,5500000.0
2008-03-03 21:04:00,2.313,2.313,2.30715,2.31094,16000000.0
2008-03-03 21:05:00,2.30988,2.31139,2.30625,2.3088,11130000.0
2008-03-03 21:06:00,2.31239,2.31239,2.30709,2.31168,7880000.0
2008-03-03 21:07:00,2.31025,2.31232,2.30825,2.30825,9630000.0
2008-03-03 21:08:00,2.30868,2.31039,2.30628,2.30781,7380000.0
2008-03-03 21:09:00,2.30436,2.3117,2.30436,2.31051,7500000.0
2008-03-03 21:10:00,2.31253,2.31253,2.30633,2.30943,10000000.0
2008-03-03 21:11:00,2.30772,2.31178,2.30698,2.31099,10630000.0
2008-03-03 21:12:00,2.31202,2.31202,2.30314,2.31001,11750000.0
2008-03-03 21:13:00,2.31137,2.31185,2.30709,2.31159,10250000.0
2008-03-03 21:14:00,2.30713,2.31171,2.30633,2.31171,11250000.0
2008-03-03 21:15:00,2.30993,2.3114,2.3064,2.3064,5250000.0
2008-03-03 21:16:00,2.31155,2.31238,2.30965,2.3119,13750000.0
2008-03-03 21:17:00,2.30856,2.31217,2.30617,2.31097,6000000.0
2008-03-03 21:18:00,2.30914,2.3122,2.30816,2.30974,8500000.0
2008-03-03 21:19:00,2.31317,2.31317,2.30758,2.31118,9500000.0
2008-03-03 21:20:00,2.31053,2.31262,2.30823,2.31262,7000000.0
2008-03-03 21:21:00,2.31224,2.31248,2.30817,2.30991,9750000.0
2008-03-03 21:22:00,2.30943,2.31224,2.3038,2.31224,6250000.0
2008-03-03 21:23:00,2.31034,2.31158,2.30941,2.30941,8000000.0
2008-03-03 21:24:00,2.30999,2.31135,2.30655,2.3108,8250000.0
2008-03-03 21:25:00,2.30799,2.31182,2.30799,2.31164,10000000.0
2008-03-03 21:26:00,2.30735,2.31327,2.30735,2.31243,6500000.0
2008-03-03 21:27:00,2.31162,2.3141,2.30912,2.31292,7630000.0
2008-03-03 21:28:00,2.30862,2.31243,2.30862,2.30911,10630000.0
2008-03-03 21:29:00,2.30809,2.31136,2.30767,2.30899,6000000.0
2008-03-03 21:30:00,2.31019,2.31194,2.30695,2.31194,9250000.0
2008-03-03 21:31:00,2.3105,2.312,2.30721,2.312,7500000.0
2008-03-03 21:32:00,2.30925,2.31211,2.30706,2.31211,9260000.0
2008-03-03 21:33:00,2.31243,2.31243,2.30862,2.3117,8500000.0
2008-03-03 21:34:00,2.31133,2.31278,2.30846,2.31278,10380000.0
2008-03-03 21:35:00,2.31183,2.31211,2.30853,2.30933,6750000.0
2008-03-03 21:36:00,2.30952,2.3124,2.30891,2.30891,8000000.0
2008-03-03 21:37:00,2.30959,2.31159,2.30582,2.3112,11880000.0
2008-03-03 21:38:00,2.31188,2.31262,2.30909,2.31009,9880000.0
2008-03-03 21:39:00,2.31099,2.31138,2.308,2.31116,12760000.0
2008-03-03 21:40:00,2.31073,2.31078,2.3077,2.3077,9000000.0
2008-03-03 21:41:00,2.31118,2.31118,2.30945,2.31085,6130000.0
2008-03-03 21:42:00,2.31107,2.31115,2.30716,2.31017,6250000.0
2008-03-03 21:43:00,2.30967,2.31065,2.30802,2.31037,6630000.0
2008-03-03 21:44:00,2.31031,2.31071,2.30838,2.31071,7000000.0
2008-03-03 21:45:00,2.31027,2.31098,2.30519,2.30536,11750000.0
2008-03-03 21:46:00,2.3113,2.3113,2.30925,2.31087,7250000.0
2008-03-03 21:47:00,2.30812,2.31091,2.30812,2.31042,8130000.0
2008-03-03 21:48:00,2.30915,2.31254,2.30915,2.3093,8500000.0
2008-03-03 21:49:00,2.30884,2.31065,2.30667,2.30903,6750000.0
2008-03-03 21:50:00,2.30885,2.31073,2.30865,2.31073,6000000.0
2008-03-03 21:51:00,2.30641,2.31081,2.30641,2.31057,6750000.0
2008-03-03 21:52:00,2.30947,2.31068,2.30499,2.30703,7000000.0
2008-03-03 21:53:00,2.31089,2.31089,2.30692,2.30857,10500000.0
2008-03-03 21:54:00,2.30947,2.31192,2.30786,2.30997,6000000.0
2008-03-03 21:55:00,2.30618,2.31062,2.30618,2.31062,7500000.0
2008-03-03 21:56:00,2.31132,2.31132,2.30818,2.30828,7250000.0
2008-03-03 21:57:00,2.31015,2.31061,2.30728,2.30878,9000000.0
2008-03-03 21:58:00,2.30823,2.31143,2.30699,2.30831,12500000.0
2008-03-03 21:59:00,2.30585,2.31057,2.30509,2.31056,9000000.0
2008-03-03 22:00:00,2.30891,2.31075,2.30564,2.30564,6500000.0
2008-03-03 22:01:00,2.30894,2.31176,2.30613,2.31176,7130000.0
2008-03-03 22:02:00,2.30886,2.31071,2.30842,2.31071,5500000.0
2008-03-03 22:03:00,2.3095,2.32251,2.30725,2.31327,9380000.0
2008-03-03 22:04:00,2.30742,2.31016,2.30514,2.30971,6250000.0
2008-03-03 22:05:00,2.30625,2.31062,2.30615,2.31062,7500000.0
2008-03-03 22:06:00,2.30985,2.31048,2.30793,2.31048,7630000.0
2008-03-03 22:07:00,2.30702,2.30996,2.30579,2.30996,7000000.0
2008-03-03 22:08:00,2.308,2.30946,2.30758,2.30916,6750000.0
2008-03-03 22:09:00,2.30452,2.30921,2.30204,2.30867,7500000.0
2008-03-03 22:10:00,2.30558,2.31047,2.30558,2.31047,6130000.0
2008-03-03 22:11:00,2.30733,2.30944,2.30712,2.30803,7750000.0
2008-03-03 22:12:00,2.30547,2.31135,2.30547,2.31076,5130000.0
2008-03-03 22:13:00,2.31063,2.31063,2.30645,2.3101,12630000.0
2008-03-03 22:14:00,2.30922,2.3103,2.30777,2.30777,8630000.0
2008-03-03 22:15:00,2.31096,2.31096,2.30666,2.30666,7750000.0
2008-03-03 22:16:00,2.30823,2.30867,2.30671,2.30768,6750000.0
2008-03-03 22:17:00,2.30813,2.31136,2.30311,2.31136,5880000.0
2008-03-03 22:18:00,2.30952,2.30952,2.30588,2.30854,8750000.0
2008-03-03 22:19:00,2.30702,2.31126,2.30702,2.31034,5500000.0
2008-03-03 22:20:00,2.30848,2.30995,2.30335,2.30964,9750000.0
2008-03-03 22:21:00,2.30713,2.30995,2.30713,2.3085,7250000.0
2008-03-03 22:22:00,2.30851,2.31,2.30658,2.30988,7000000.0
2008-03-03 22:23:00,2.30825,2.3112,2.30727,2.3112,9250000.0
2008-03-03 22:25:00,2.3088,2.31004,2.30592,2.3092,6250000.0
2008-03-03 22:26:00,2.30983,2.31085,2.3088,2.31085,8250000.0
2008-03-03 22:27:00,2.31124,2.31124,2.30577,2.31066,12500000.0
2008-03-03 22:28:00,2.30822,2.3107,2.30455,2.30763,12500000.0
2008-03-03 22:29:00,2.30824,2.31042,2.3082,2.30996,8000000.0
2008-03-03 22:30:00,2.31072,2.31103,2.30646,2.30876,8000000.0
2008-03-03 22:31:00,2.30929,2.31026,2.30833,2.31026,5750000.0
2008-03-03 22:32:00,2.30808,2.31063,2.30672,2.31014,9250000.0
2008-03-03 22:33:00,2.31153,2.31153,2.30557,2.31031,10880000.0
2008-03-03 22:34:00,2.30985,2.31092,2.30709,2.31092,9760000.0
2008-03-03 22:35:00,2.30744,2.30907,2.30457,2.30711,6750000.0
2008-03-03 22:36:00,2.30964,2.30982,2.30621,2.30964,8500000.0
2008-03-03 22:37:00,2.30658,2.30983,2.30658,2.30854,7750000.0
2008-03-03 22:38:00,2.3058,2.30915,2.30393,2.30909,8260000.0
2008-03-03 22:39:00,2.30974,2.31036,2.30602,2.30735,8380000.0
2008-03-03 22:40:00,2.30917,2.30942,2.30646,2.30867,6250000.0
2008-03-03 22:41:00,2.30762,2.30867,2.30318,2.30609,10000000.0
2008-03-03 22:42:00,2.30877,2.30965,2.30759,2.30965,8500000.0
2008-03-03 22:43:00,2.30904,2.30904,2.30505,2.30636,11000000.0
2008-03-03 22:44:00,2.30881,2.30881,2.30593,2.30593,5500000.0
2008-03-03 22:45:00,2.30907,2.30907,2.30511,2.30832,9000000.0
2008-03-03 22:46:00,2.30775,2.30826,2.30492,2.30755,9250000.0
2008-03-03 22:47:00,2.30605,2.30925,2.30605,2.30925,7000000.0
2008-03-03 22:48:00,2.30814,2.30966,2.30651,2.30966,9750000.0
2008-03-03 22:49:00,2.30781,2.30798,2.30197,2.30197,6000000.0
2008-03-03 22:50:00,2.30645,2.30933,2.30335,2.307,11130000.0
2008-03-03 22:51:00,2.30932,2.30935,2.30668,2.30874,8130000.0
2008-03-03 22:52:00,2.30885,2.30934,2.30674,2.30924,7130000.0
2008-03-03 22:53:00,2.30905,2.30945,2.30583,2.30583,15000000.0
2008-03-03 22:54:00,2.30967,2.30967,2.30657,2.30774,6130000.0
2008-03-03 22:55:00,2.3086,2.30887,2.30326,2.30887,7500000.0
2008-03-03 22:56:00,2.30718,2.30797,2.30658,2.30772,6250000.0
2008-03-03 22:57:00,2.30897,2.30897,2.30652,2.30795,5500000.0
2008-03-03 22:58:00,2.30636,2.30786,2.30548,2.30587,10750000.0
2008-03-03 22:59:00,2.30587,2.30725,2.30236,2.30725,9250000.0
2008-03-03 23:00:00,2.30756,2.30803,2.30408,2.30803,11250000.0
2008-03-03 23:01:00,2.30454,2.30749,2.30327,2.30749,10250000.0
2008-03-03 23:02:00,2.30181,2.30727,2.30181,2.30673,5750000.0
2008-03-03 23:03:00,2.30549,2.30809,2.30357,2.30809,9380000.0
2008-03-03 23:04:00,2.30297,2.30812,2.30229,2.30812,8500000.0
2008-03-03 23:05:00,2.30667,2.30808,2.30466,2.30769,11260000.0
2008-03-03 23:06:00,2.30533,2.30812,2.30496,2.30614,7380000.0
2008-03-03 23:07:00,2.30846,2.30911,2.30317,2.30639,7130000.0
2008-03-03 23:08:00,2.30276,2.30778,2.30276,2.30606,8380000.0
2008-03-03 23:09:00,2.30822,2.30822,2.30156,2.30631,9380000.0
2008-03-03 23:10:00,2.30198,2.30777,2.30198,2.30705,5880000.0
2008-03-03 23:11:00,2.3058,2.30758,2.30278,2.30599,8250000.0
2008-03-03 23:12:00,2.30615,2.30748,2.30447,2.30748,7750000.0
2008-03-03 23:13:00,2.30559,2.30752,2.30492,2.30603,11000000.0
2008-03-03 23:14:00,2.30656,2.30848,2.30423,2.30617,9250000.0
2008-03-03 23:15:00,2.30841,2.30841,2.30575,2.30575,11630000.0
2008-03-03 23:16:00,2.30558,2.30815,2.30552,2.30683,6380000.0
2008-03-03 23:17:00,2.3033,2.30839,2.3033,2.30611,10250000.0
2008-03-03 23:18:00,2.30774,2.30829,2.3043,2.30829,16380000.0
2008-03-03 23:19:00,2.30562,2.30805,2.3019,2.3019,10750000.0
2008-03-03 23:20:00,2.30327,2.30828,2.3032,2.30581,11880000.0
2008-03-03 23:21:00,2.30715,2.30799,2.30433,2.30571,5500000.0
2008-03-03 23:22:00,2.30765,2.30765,2.30553,2.30704,8250000.0
2008-03-03 23:23:00,2.30213,2.30792,2.30213,2.30693,9630000.0
2008-03-03 23:24:00,2.30786,2.30788,2.30242,2.30242,11380000.0
2008-03-03 23:25:00,2.30574,2.30745,2.30443,2.30486,5500000.0
2008-03-03 23:26:00,2.30672,2.30683,2.3004,2.30674,5750000.0
2008-03-03 23:27:00,2.30683,2.30758,2.30235,2.30673,9130000.0
2008-03-03 23:28:00,2.30254,2.307,2.30254,2.307,12000000.0
2008-03-03 23:29:00,2.3079,2.3079,2.3004,2.30533,5750000.0
2008-03-03 23:30:00,2.30487,2.30596,2.29932,2.30575,14000000.0
2008-03-03 23:31:00,2.30462,2.30755,2.30188,2.30733,9250000.0
2008-03-03 23:32:00,2.30547,2.30735,2.30424,2.30708,5750000.0
2008-03-03 23:33:00,2.30318,2.30694,2.30318,2.30575,8000000.0
2008-03-03 23:34:00,2.30295,2.30767,2.30251,2.30767,10250000.0
2008-03-03 23:35:00,2.30559,2.30707,2.30412,2.30678,6500000.0
2008-03-03 23:36:00,2.3064,2.30743,2.30265,2.30743,9380000.0
2008-03-03 23:37:00,2.30475,2.30749,2.30475,2.30656,10750000.0
2008-03-03 23:38:00,2.30658,2.30705,2.30506,2.30662,8010000.0
2008-03-03 23:39:00,2.30568,2.30669,2.30177,2.30502,5630000.0
2008-03-03 23:40:00,2.30331,2.30812,2.30331,2.30554,8380000.0
2008-03-03 23:41:00,2.30449,2.30722,2.30172,2.30722,5500000.0
2008-03-03 23:42:00,2.30465,2.30783,2.30465,2.30783,4880000.0
2008-03-03 23:43:00,2.3076,2.3076,2.3033,2.30456,8500000.0
2008-03-03 23:44:00,2.30498,2.30768,2.30498,2.30756,8130000.0
2008-03-03 23:45:00,2.30681,2.30741,2.30341,2.30741,8260000.0
2008-03-03 23:46:00,2.30547,2.30715,2.30533,2.30567,9000000.0
2008-03-03 23:47:00,2.30765,2.30799,2.30385,2.30385,6750000.0
2008-03-03 23:48:00,2.30226,2.30706,2.30226,2.30706,8250000.0
2008-03-03 23:49:00,2.30498,2.30754,2.30184,2.30305,10630000.0
2008-03-03 23:50:00,2.3056,2.30748,2.30319,2.30319,6750000.0
2008-03-03 23:51:00,2.30682,2.30738,2.30147,2.30738,9750000.0
2008-03-03 23:52:00,2.30638,2.30661,2.30332,2.30332,8500000.0
2008-03-03 23:53:00,2.30592,2.30723,2.30575,2.30723,9630000.0
2008-03-03 23:54:00,2.3052,2.30667,2.30454,2.30506,7880000.0
2008-03-03 23:55:00,2.30699,2.30699,2.30259,2.30497,8260000.0
2008-03-03 23:56:00,2.30361,2.30616,2.30234,2.30459,8500000.0
2008-03-03 23:57:00,2.30437,2.30628,2.30124,2.30583,11380000.0
2008-03-03 23:58:00,2.30756,2.30756,2.30104,2.30472,8750000.0
2008-03-03 23:59:00,2.30478,2.30749,2.29967,2.30749,8000000.0
2008-03-04 00:00:00,2.30693,2.30892,2.30519,2.30613,9130000.0
2008-03-04 00:01:00,2.30511,2.30833,2.30404,2.30722,6250000.0
2008-03-04 00:02:00,2.30631,2.3068,2.30189,2.3068,7380000.0
2008-03-04 00:03:00,2.30584,2.30861,2.3045,2.30596,7000000.0
2008-03-04 00:04:00,2.30763,2.30843,2.30336,2.30843,10000000.0
2008-03-04 00:05:00,2.30638,2.30825,2.30392,2.30809,10500000.0
2008-03-04 00:06:00,2.30618,2.30752,2.30252,2.30713,7510000.0
2008-03-04 00:07:00,2.30479,2.30851,2.30429,2.30758,9250000.0
2008-03-04 00:08:00,2.30655,2.30992,2.30655,2.30992,9750000.0
2008-03-04 00:09:00,2.30594,2.30887,2.30418,2.30418,10000000.0
2008-03-04 00:10:00,2.30727,2.30858,2.30477,2.30477,6130000.0
2008-03-04 00:11:00,2.30613,2.30792,2.30377,2.30775,7000000.0
2008-03-04 00:12:00,2.30871,2.30872,2.30768,2.30872,7750000.0
2008-03-04 00:13:00,2.30624,2.3082,2.30524,2.30666,11000000.0
2008-03-04 00:14:00,2.30788,2.31028,2.30742,2.30934,10250000.0
2008-03-04 00:15:00,2.30714,2.30913,2.30395,2.30912,8500000.0
2008-03-04 00:16:00,2.30633,2.30901,2.30633,2.30901,6000000.0
2008-03-04 00:17:00,2.30846,2.30896,2.30709,2.30714,6250000.0
2008-03-04 00:18:00,2.30536,2.30872,2.30536,2.30795,12130000.0
2008-03-04 00:19:00,2.30712,2.30959,2.3067,2.30737,9380000.0
2008-03-04 00:20:00,2.30678,2.30846,2.30507,2.30833,13500000.0
2008-03-04 00:21:00,2.30748,2.30832,2.30488,2.3071,9500000.0
2008-03-04 00:22:00,2.30768,2.30879,2.30705,2.30823,10880000.0
2008-03-04 00:23:00,2.30776,2.30968,2.3047,2.30968,7750000.0
2008-03-04 00:24:00,2.30835,2.31017,2.30729,2.3092,6250000.0
2008-03-04 00:25:00,2.30761,2.31042,2.30372,2.30645,8880000.0
2008-03-04 00:26:00,2.30735,2.30986,2.30605,2.30605,8250000.0
2008-03-04 00:27:00,2.30927,2.31071,2.30701,2.31071,6000000.0
2008-03-04 00:28:00,2.31057,2.31078,2.30557,2.31009,8000000.0
2008-03-04 00:29:00,2.30848,2.31135,2.30547,2.30769,8380000.0
2008-03-04 00:30:00,2.30941,2.30967,2.30708,2.3085,9250000.0
2008-03-04 00:31:00,2.30907,2.31008,2.30791,2.3084,6250000.0
2008-03-04 00:32:00,2.31046,2.31046,2.30584,2.31026,11250000.0
2008-03-04 00:33:00,2.31008,2.31049,2.30664,2.30922,6250000.0
2008-03-04 00:34:00,2.31012,2.31068,2.30654,2.30825,7750000.0
2008-03-04 00:35:00,2.30819,2.31014,2.30807,2.30995,8500000.0
2008-03-04 00:36:00,2.30881,2.31054,2.30655,2.30786,7750000.0
2008-03-04 00:37:00,2.30403,2.31058,2.30403,2.30804,9630000.0
2008-03-04 00:38:00,2.30847,2.31014,2.30716,2.30916,7630000.0
2008-03-04 00:39:00,2.30808,2.3088,2.30723,2.30731,5250000.0
2008-03-04 00:40:00,2.30654,2.31055,2.30622,2.31055,9750000.0
2008-03-04 00:41:00,2.30796,2.3083,2.30662,2.30701,5880000.0
2008-03-04 00:42:00,2.30887,2.30952,2.30524,2.30908,10500000.0
2008-03-04 00:44:00,2.30592,2.30957,2.30592,2.30913,7510000.0
2008-03-04 00:45:00,2.30868,2.31006,2.30476,2.30701,5500000.0
2008-03-04 00:47:00,2.30973,2.30992,2.30464,2.30859,6250000.0
2008-03-04 00:48:00,2.30355,2.30918,2.30355,2.30918,8500000.0
2008-03-04 00:49:00,2.30861,2.30967,2.30616,2.30632,10130000.0
2008-03-04 00:50:00,2.31001,2.31016,2.3078,2.30944,6000000.0
2008-03-04 00:51:00,2.30865,2.30994,2.3049,2.30808,10630000.0
2008-03-04 00:52:00,2.30731,2.30927,2.30731,2.30888,7750000.0
2008-03-04 00:53:00,2.30633,2.31032,2.30581,2.30708,12880000.0
2008-03-04 00:54:00,2.30813,2.30935,2.3056,2.3056,6630000.0
2008-03-04 00:55:00,2.30773,2.30944,2.30773,2.30853,6750000.0
2008-03-04 00:56:00,2.30961,2.30961,2.30597,2.3068,8000000.0
2008-03-04 00:57:00,2.30842,2.30902,2.30677,2.30902,9500000.0
2008-03-04 00:58:00,2.30891,2.30978,2.30512,2.30847,14500000.0
2008-03-04 00:59:00,2.30882,2.309,2.304,2.309,6750000.0
2008-03-04 01:00:00,2.3088,2.31036,2.30631,2.30918,9500000.0
2008-03-04 01:01:00,2.30809,2.31013,2.30809,2.30874,5500000.0
2008-03-04 01:02:00,2.30944,2.31037,2.30753,2.30753,15750000.0
2008-03-04 01:03:00,2.30602,2.31005,2.30602,2.30764,12500000.0
2008-03-04 01:04:00,2.30932,2.30997,2.30853,2.30853,5500000.0
2008-03-04 01:05:00,2.30742,2.30948,2.30612,2.30852,7500000.0
2008-03-04 01:06:00,2.30861,2.30972,2.30749,2.30806,5250000.0
2008-03-04 01:07:00,2.30803,2.30963,2.30526,2.30526,10250000.0
2008-03-04 01:08:00,2.30789,2.31001,2.30744,2.31001,5500000.0
2008-03-04 01:09:00,2.30792,2.30964,2.30642,2.30786,12630000.0
2008-03-04 01:10:00,2.30952,2.30952,2.30732,2.30748,5500000.0
2008-03-04 01:11:00,2.30756,2.31104,2.3061,2.3096,16130000.0
2008-03-04 01:12:00,2.30756,2.31034,2.30756,2.30882,9130000.0
2008-03-04 01:13:00,2.30669,2.30883,2.3059,2.30658,9250000.0
2008-03-04 01:14:00,2.30745,2.30896,2.30237,2.30896,6750000.0
2008-03-04 01:15:00,2.3081,2.30961,2.30783,2.30908,7750000.0
2008-03-04 01:16:00,2.30719,2.3108,2.30719,2.30923,10380000.0
2008-03-04 01:17:00,2.30878,2.31046,2.30571,2.3076,11750000.0
2008-03-04 01:18:00,2.30882,2.30915,2.30436,2.30463,11630000.0
2008-03-04 01:19:00,2.30956,2.31009,2.3081,2.30983,11380000.0
2008-03-04 01:21:00,2.30847,2.3103,2.3066,2.3066,7500000.0
2008-03-04 01:22:00,2.31028,2.31031,2.30712,2.31014,9250000.0
2008-03-04 01:24:00,2.30816,2.31003,2.30614,2.30948,6750000.0
2008-03-04 01:25:00,2.31059,2.31059,2.30599,2.31057,6880000.0
2008-03-04 01:26:00,2.30539,2.31333,2.30539,2.30661,15630000.0
2008-03-04 01:27:00,2.30851,2.31073,2.30725,2.31073,6500000.0
2008-03-04 01:28:00,2.31081,2.31137,2.30892,2.30892,7750000.0
2008-03-04 01:29:00,2.30878,2.31046,2.30854,2.31032,6500000.0
2008-03-04 01:30:00,2.30833,2.30974,2.3058,2.3058,7250000.0
2008-03-04 01:31:00,2.31039,2.3112,2.30659,2.30848,9250000.0
2008-03-04 01:32:00,2.3091,2.31029,2.30582,2.30893,12500000.0
2008-03-04 01:33:00,2.30955,2.31111,2.30648,2.31111,6130000.0
2008-03-04 01:34:00,2.30597,2.3103,2.30597,2.3091,11000000.0
2008-03-04 01:35:00,2.31132,2.31132,2.30643,2.31011,11250000.0
2008-03-04 01:36:00,2.3116,2.3116,2.30864,2.31126,9000000.0
2008-03-04 01:37:00,2.31113,2.31128,2.30918,2.30934,5130000.0
2008-03-04 01:38:00,2.31016,2.31205,2.30895,2.30923,7250000.0
2008-03-04 01:39:00,2.31034,2.31123,2.30498,2.30892,5380000.0
2008-03-04 01:40:00,2.31002,2.311,2.30868,2.30939,10630000.0
2008-03-04 01:41:00,2.31148,2.31274,2.30891,2.30987,9750000.0
2008-03-04 01:42:00,2.30973,2.31024,2.30592,2.30646,7000000.0
2008-03-04 01:43:00,2.30852,2.30908,2.30403,2.30822,8750000.0
2008-03-04 01:44:00,2.30914,2.3103,2.30303,2.31023,18250000.0
2008-03-04 01:45:00,2.30947,2.31107,2.30534,2.30985,10500000.0
2008-03-04 01:46:00,2.30924,2.31101,2.30587,2.30651,8500000.0
2008-03-04 01:47:00,2.30973,2.31062,2.30852,2.30857,11250000.0
2008-03-04 01:48:00,2.30565,2.31024,2.30565,2.30922,6880000.0
2008-03-04 01:49:00,2.30939,2.30961,2.30838,2.30838,11750000.0
2008-03-04 01:50:00,2.30723,2.3101,2.30639,2.30855,10750000.0
2008-03-04 01:51:00,2.30999,2.31028,2.30835,2.31028,5750000.0
2008-03-04 01:52:00,2.30976,2.31018,2.30473,2.30747,9250000.0
2008-03-04 01:53:00,2.30615,2.30945,2.30615,2.30801,7250000.0
2008-03-04 01:54:00,2.30887,2.30925,2.30624,2.30907,7000000.0
2008-03-04 01:55:00,2.30539,2.3099,2.30507,2.3099,19500000.0
2008-03-04 01:56:00,2.30667,2.30967,2.30465,2.30862,6500000.0
2008-03-04 01:57:00,2.30845,2.31024,2.30551,2.30915,12000000.0
2008-03-04 01:58:00,2.30838,2.30987,2.30718,2.3093,8250000.0
2008-03-04 02:00:00,2.30844,2.31021,2.30844,2.30941,6250000.0
2008-03-04 02:01:00,2.30896,2.30985,2.30896,2.30985,5500000.0
2008-03-04 02:02:00,2.3092,2.3108,2.30903,2.3108,8750000.0
2008-03-04 02:03:00,2.30961,2.31048,2.30724,2.30917,5750000.0
2008-03-04 02:04:00,2.30946,2.31062,2.30601,2.30792,13010000.0
2008-03-04 02:05:00,2.30824,2.31069,2.30806,2.31069,10750000.0
2008-03-04 02:06:00,2.30797,2.31076,2.30797,2.31026,6380000.0
2008-03-04 02:07:00,2.31002,2.31028,2.30736,2.30982,9250000.0
2008-03-04 02:08:00,2.30904,2.31085,2.30829,2.31085,6750000.0
2008-03-04 02:09:00,2.30903,2.30965,2.30541,2.30541,9000000.0
2008-03-04 02:10:00,2.31113,2.31113,2.30678,2.30793,8130000.0
2008-03-04 02:11:00,2.30852,2.31081,2.30572,2.31081,10750000.0
2008-03-04 02:12:00,2.30896,2.30969,2.30561,2.30929,8500000.0
2008-03-04 02:13:00,2.30891,2.31149,2.30778,2.30778,13000000.0
2008-03-04 02:14:00,2.30674,2.31,2.30674,2.30802,8750000.0
2008-03-04 02:15:00,2.30835,2.30988,2.30802,2.30918,7000000.0
2008-03-04 02:16:00,2.30774,2.30964,2.30518,2.30875,7750000.0
2008-03-04 02:17:00,2.3083,2.30915,2.30424,2.30424,7000000.0
2008-03-04 02:18:00,2.30653,2.30972,2.30653,2.30972,6000000.0
2008-03-04 02:19:00,2.30919,2.30962,2.30735,2.30826,9000000.0
2008-03-04 02:20:00,2.30653,2.30991,2.30533,2.30942,5250000.0
2008-03-04 02:21:00,2.30935,2.30976,2.30778,2.30889,5250000.0
2008-03-04 02:22:00,2.31034,2.31034,2.30464,2.30988,12250000.0
2008-03-04 02:23:00,2.30713,2.31016,2.30713,2.30913,7250000.0
2008-03-04 02:24:00,2.30532,2.30931,2.30371,2.3086,8750000.0
2008-03-04 02:25:00,2.30857,2.30954,2.30426,2.30954,6000000.0
2008-03-04 02:26:00,2.30897,2.31034,2.306,2.30781,9250000.0
2008-03-04 02:27:00,2.30853,2.30989,2.30793,2.30836,5500000.0
2008-03-04 02:28:00,2.30816,2.30943,2.30471,2.30749,9500000.0
2008-03-04 02:29:00,2.30694,2.30956,2.30668,2.30836,7130000.0
2008-03-04 02:30:00,2.30734,2.30993,2.30734,2.30818,12250000.0
2008-03-04 02:31:00,2.30754,2.30956,2.30711,2.3088,6000000.0
2008-03-04 02:32:00,2.30712,2.31181,2.30618,2.3079,8500000.0
2008-03-04 02:33:00,2.30898,2.31019,2.30569,2.31019,6750000.0
2008-03-04 02:34:00,2.30734,2.31117,2.30623,2.3079,8750000.0
2008-03-04 02:35:00,2.30891,2.31137,2.30647,2.31097,7750000.0
2008-03-04 02:36:00,2.30884,2.3103,2.30546,2.30875,10000000.0
2008-03-04 02:37:00,2.30307,2.31014,2.30307,2.30571,16380000.0
2008-03-04 02:38:00,2.30651,2.31024,2.30651,2.30751,15500000.0
2008-03-04 02:39:00,2.30818,2.31002,2.30488,2.30905,10750000.0
2008-03-04 02:40:00,2.30914,2.30981,2.30678,2.30864,6000000.0
2008-03-04 02:41:00,2.30851,2.30982,2.30572,2.30572,7000000.0
2008-03-04 02:42:00,2.30979,2.30979,2.30365,2.30853,8250000.0
2008-03-04 02:43:00,2.30822,2.30993,2.30384,2.30932,12500000.0
2008-03-04 02:44:00,2.30868,2.3097,2.30512,2.30877,5250000.0
2008-03-04 02:45:00,2.30776,2.31057,2.3058,2.30974,10500000.0
2008-03-04 02:46:00,2.30841,2.30975,2.30525,2.30975,8500000.0
2008-03-04 02:47:00,2.30838,2.31016,2.30783,2.30972,10750000.0
2008-03-04 02:48:00,2.30796,2.30989,2.30664,2.30899,6000000.0
2008-03-04 02:49:00,2.30889,2.30962,2.30845,2.30951,7000000.0
2008-03-04 02:50:00,2.30861,2.3095,2.30676,2.30676,8750000.0
2008-03-04 02:51:00,2.30814,2.30912,2.30526,2.30912,9250000.0
2008-03-04 02:52:00,2.30334,2.30903,2.30334,2.30644,6630000.0
2008-03-04 02:53:00,2.30754,2.3093,2.30695,2.30839,8750000.0
2008-03-04 02:54:00,2.30932,2.31102,2.30566,2.31031,10000000.0
2008-03-04 02:55:00,2.31049,2.31318,2.30597,2.30829,17000000.0
2008-03-04 02:56:00,2.30841,2.31056,2.30454,2.30837,11250000.0
2008-03-04 02:57:00,2.30653,2.30972,2.30371,2.3061,8500000.0
2008-03-04 02:58:00,2.30906,2.30962,2.30734,2.3087,10750000.0
2008-03-04 02:59:00,2.3041,2.30907,2.30398,2.30822,5880000.0
2008-03-04 03:00:00,2.3076,2.30925,2.30647,2.30925,12880000.0
2008-03-04 03:01:00,2.30742,2.30857,2.30599,2.30851,8750000.0
2008-03-04 03:02:00,2.30704,2.30952,2.30665,2.30904,5500000.0
2008-03-04 03:03:00,2.3082,2.309,2.30697,2.30888,7000000.0
2008-03-04 03:04:00,2.30488,2.30902,2.30488,2.30682,8000000.0
2008-03-04 03:05:00,2.31008,2.3102,2.30589,2.30648,7750000.0
2008-03-04 03:06:00,2.30531,2.30944,2.30526,2.30767,17000000.0
2008-03-04 03:07:00,2.30837,2.30837,2.30425,2.30794,5500000.0
2008-03-04 03:08:00,2.30689,2.3099,2.30411,2.30634,9750000.0
2008-03-04 03:09:00,2.30914,2.30965,2.30547,2.30891,4880000.0
2008-03-04 03:10:00,2.30983,2.30998,2.3064,2.3064,5630000.0
2008-03-04 03:11:00,2.30799,2.3098,2.30375,2.30565,6250000.0
2008-03-04 03:12:00,2.30929,2.30929,2.30553,2.30782,7500000.0
2008-03-04 03:13:00,2.30718,2.31154,2.30718,2.31061,13000000.0
2008-03-04 03:14:00,2.30906,2.31072,2.30603,2.31072,12750000.0
2008-03-04 03:15:00,2.30947,2.30995,2.3054,2.3054,7250000.0
2008-03-04 03:16:00,2.30962,2.30978,2.30469,2.30469,7000000.0
2008-03-04 03:17:00,2.30873,2.30968,2.30633,2.30797,6750000.0
2008-03-04 03:18:00,2.31023,2.31024,2.30639,2.31008,6750000.0
2008-03-04 03:19:00,2.30905,2.31,2.30565,2.30965,8130000.0
2008-03-04 03:20:00,2.30416,2.30981,2.30416,2.30721,6750000.0
2008-03-04 03:21:00,2.31054,2.31054,2.30709,2.31029,8000000.0
2008-03-04 03:22:00,2.30854,2.31117,2.30854,2.31024,6750000.0
2008-03-04 03:23:00,2.30788,2.31004,2.30486,2.30992,7880000.0
2008-03-04 03:24:00,2.31061,2.31061,2.3058,2.30884,8880000.0
2008-03-04 03:25:00,2.31075,2.31127,2.30701,2.31127,5250000.0
2008-03-04 03:26:00,2.30879,2.31045,2.30438,2.3076,5250000.0
2008-03-04 03:27:00,2.30863,2.31219,2.30824,2.31114,12250000.0
2008-03-04 03:28:00,2.3093,2.31003,2.30389,2.30446,7250000.0
2008-03-04 03:29:00,2.30901,2.30986,2.30332,2.30833,9000000.0
2008-03-04 03:30:00,2.30869,2.31125,2.3045,2.30997,17500000.0
2008-03-04 03:31:00,2.30934,2.31011,2.30821,2.30821,6250000.0
2008-03-04 03:32:00,2.3086,2.31067,2.30531,2.30686,9000000.0
2008-03-04 03:33:00,2.30873,2.30995,2.30492,2.30492,6000000.0
2008-03-04 03:34:00,2.30507,2.31101,2.30507,2.31051,7500000.0
2008-03-04 03:36:00,2.30876,2.30966,2.30564,2.30564,8750000.0
2008-03-04 03:37:00,2.3081,2.31073,2.3081,2.31073,7750000.0
2008-03-04 03:38:00,2.30839,2.31026,2.30452,2.31023,6000000.0
2008-03-04 03:39:00,2.30944,2.31045,2.30783,2.30783,8750000.0
2008-03-04 03:41:00,2.31122,2.31178,2.30937,2.31101,9500000.0
2008-03-04 03:42:00,2.30957,2.31198,2.3077,2.31129,7130000.0
2008-03-04 03:43:00,2.30565,2.30961,2.30565,2.30623,7000000.0
2008-03-04 03:44:00,2.31013,2.31157,2.30844,2.30844,9250000.0
2008-03-04 03:45:00,2.31092,2.31092,2.30545,2.30885,9380000.0
2008-03-04 03:46:00,2.31009,2.31097,2.30847,2.30872,8750000.0
2008-03-04 03:47:00,2.30932,2.30943,2.30838,2.30915,8000000.0
2008-03-04 03:48:00,2.30918,2.31035,2.30664,2.30854,5500000.0
2008-03-04 03:49:00,2.30863,2.31033,2.30521,2.30521,10500000.0
2008-03-04 03:50:00,2.30654,2.31111,2.30535,2.31111,11000000.0
2008-03-04 03:51:00,2.30984,2.31077,2.30647,2.30812,8500000.0
2008-03-04 03:52:00,2.30898,2.31093,2.30536,2.30536,7750000.0
2008-03-04 03:53:00,2.30992,2.31215,2.30693,2.31135,9000000.0
2008-03-04 03:54:00,2.30869,2.31115,2.30793,2.31115,9000000.0
2008-03-04 03:55:00,2.30958,2.31143,2.30803,2.30944,10380000.0
2008-03-04 03:56:00,2.30792,2.31047,2.30514,2.30516,13630000.0
2008-03-04 03:57:00,2.31169,2.31169,2.30887,2.31076,11880000.0
2008-03-04 03:58:00,2.30788,2.31108,2.30788,2.30949,12250000.0
2008-03-04 03:59:00,2.30846,2.31133,2.30846,2.31095,8380000.0
2008-03-04 04:00:00,2.30887,2.31067,2.30766,2.31067,9000000.0
2008-03-04 04:01:00,2.30838,2.31098,2.30534,2.31098,7750000.0
2008-03-04 04:02:00,2.31124,2.31143,2.30655,2.30964,10000000.0
2008-03-04 04:03:00,2.3063,2.31101,2.3063,2.31101,9380000.0
2008-03-04 04:04:00,2.30869,2.31053,2.30837,2.30837,6380000.0
2008-03-04 04:05:00,2.30969,2.31046,2.30731,2.30867,11880000.0
2008-03-04 04:07:00,2.30575,2.31082,2.30575,2.31082,5630000.0
2008-03-04 04:08:00,2.30871,2.3115,2.30479,2.3115,5250000.0
2008-03-04 04:09:00,2.31036,2.31036,2.3046,2.30878,7630000.0
2008-03-04 04:10:00,2.30561,2.31038,2.30561,2.30921,5750000.0
2008-03-04 04:11:00,2.3096,2.3096,2.30667,2.30667,5750000.0
2008-03-04 04:12:00,2.31099,2.31099,2.30589,2.30865,7000000.0
2008-03-04 04:13:00,2.30931,2.3113,2.30881,2.31011,5500000.0
2008-03-04 04:14:00,2.30955,2.31089,2.30777,2.31024,6750000.0
2008-03-04 04:15:00,2.30647,2.31084,2.30647,2.31073,6250000.0
2008-03-04 04:16:00,2.30954,2.31024,2.30782,2.30996,6000000.0
2008-03-04 04:17:00,2.31126,2.31126,2.30642,2.31026,6750000.0
2008-03-04 04:18:00,2.30976,2.31028,2.30851,2.30938,11500000.0
2008-03-04 04:19:00,2.31076,2.31159,2.30923,2.30923,5250000.0
2008-03-04 04:20:00,2.31127,2.31127,2.30555,2.30555,7000000.0
2008-03-04 04:21:00,2.31067,2.31138,2.31005,2.31138,5750000.0
2008-03-04 04:22:00,2.30929,2.31163,2.30683,2.31163,7130000.0
2008-03-04 04:23:00,2.31075,2.31134,2.30722,2.31134,8500000.0
2008-03-04 04:24:00,2.3112,2.31268,2.30811,2.30944,7380000.0
2008-03-04 04:25:00,2.31018,2.31132,2.30613,2.31068,7630000.0
2008-03-04 04:26:00,2.31083,2.31083,2.30533,2.31074,5880000.0
2008-03-04 04:27:00,2.3085,2.31109,2.30716,2.31033,8010000.0
2008-03-04 04:28:00,2.30912,2.31052,2.30743,2.30845,7750000.0
2008-03-04 04:29:00,2.30909,2.31058,2.30486,2.30497,8750000.0
2008-03-04 04:30:00,2.31052,2.31052,2.30917,2.30973,6500000.0
2008-03-04 04:31:00,2.30862,2.30992,2.30643,2.30983,6500000.0
2008-03-04 04:32:00,2.3099,2.31064,2.30916,2.30916,5500000.0
2008-03-04 04:33:00,2.30672,2.31117,2.30672,2.30849,8000000.0
2008-03-04 04:34:00,2.30797,2.31038,2.30627,2.30961,6250000.0
2008-03-04 04:35:00,2.30631,2.31138,2.30631,2.31138,4000000.0
2008-03-04 04:36:00,2.31168,2.31176,2.30639,2.30936,7250000.0
2008-03-04 04:37:00,2.30917,2.31102,2.30722,2.31025,7750000.0
2008-03-04 04:38:00,2.30981,2.30981,2.30552,2.30888,11250000.0
2008-03-04 04:39:00,2.31067,2.31067,2.30843,2.31026,10250000.0
2008-03-04 04:40:00,2.30886,2.31088,2.30644,2.30644,7750000.0
2008-03-04 04:41:00,2.3085,2.31147,2.3085,2.31129,8250000.0
2008-03-04 04:42:00,2.30959,2.31015,2.30805,2.3093,5630000.0
2008-03-04 04:43:00,2.30889,2.31079,2.30708,2.30894,7880000.0
2008-03-04 04:44:00,2.31016,2.3106,2.30632,2.30632,6000000.0
2008-03-04 04:45:00,2.30887,2.31161,2.30671,2.30671,9250000.0
2008-03-04 04:46:00,2.30907,2.30923,2.30596,2.30865,8500000.0
2008-03-04 04:47:00,2.31128,2.31157,2.30532,2.3108,8630000.0
2008-03-04 04:48:00,2.3096,2.31156,2.30697,2.31156,9250000.0
2008-03-04 04:49:00,2.30841,2.3112,2.30828,2.3112,8000000.0
2008-03-04 04:50:00,2.30949,2.30949,2.30792,2.30868,4500000.0
2008-03-04 04:51:00,2.31028,2.31043,2.30697,2.30982,8000000.0
2008-03-04 04:52:00,2.30743,2.31065,2.30698,2.30898,8250000.0
2008-03-04 04:53:00,2.31064,2.31094,2.30712,2.30712,8500000.0
2008-03-04 04:54:00,2.30961,2.3108,2.30561,2.30907,12250000.0
2008-03-04 04:55:00,2.31142,2.31192,2.30775,2.31128,6000000.0
2008-03-04 04:56:00,2.31053,2.31212,2.30646,2.30914,11500000.0
2008-03-04 04:57:00,2.30994,2.30994,2.30674,2.30917,6000000.0
2008-03-04 04:58:00,2.31253,2.31253,2.30935,2.31119,10000000.0
2008-03-04 04:59:00,2.3104,2.31156,2.3082,2.30973,10000000.0
2008-03-04 05:00:00,2.30945,2.31075,2.30762,2.30975,6250000.0
2008-03-04 05:01:00,2.31026,2.31109,2.30681,2.30681,7500000.0
2008-03-04 05:02:00,2.3115,2.3115,2.30867,2.30923,5760000.0
2008-03-04 05:03:00,2.31055,2.31055,2.30573,2.30947,6000000.0
2008-03-04 05:04:00,2.31036,2.31162,2.30743,2.31024,9130000.0
2008-03-04 05:05:00,2.30905,2.31024,2.30721,2.30843,7130000.0
2008-03-04 05:06:00,2.30687,2.31047,2.3067,2.31047,6250000.0
2008-03-04 05:07:00,2.31081,2.3121,2.30885,2.30934,8130000.0
2008-03-04 05:08:00,2.31155,2.31155,2.30387,2.30387,9130000.0
2008-03-04 05:09:00,2.30932,2.30984,2.30495,2.30897,12250000.0
2008-03-04 05:10:00,2.30573,2.31057,2.30573,2.31057,7000000.0
2008-03-04 05:11:00,2.31052,2.31175,2.30845,2.30861,8500000.0
2008-03-04 05:12:00,2.31079,2.31079,2.30639,2.31036,5750000.0
2008-03-04 05:13:00,2.31006,2.31066,2.3043,2.30863,7750000.0
2008-03-04 05:14:00,2.30886,2.309,2.30535,2.30761,8500000.0
2008-03-04 05:15:00,2.3104,2.3104,2.30379,2.30835,6640000.0
2008-03-04 05:16:00,2.30888,2.3101,2.30411,2.30411,8000000.0
2008-03-04 05:17:00,2.30423,2.31126,2.30423,2.31126,5500000.0
2008-03-04 05:18:00,2.3088,2.30962,2.30855,2.30944,7880000.0
2008-03-04 05:19:00,2.31133,2.31172,2.31042,2.31172,8000000.0
2008-03-04 05:20:00,2.30529,2.31231,2.30529,2.30968,8500000.0
2008-03-04 05:21:00,2.30711,2.30965,2.30711,2.30939,9000000.0
2008-03-04 05:22:00,2.30903,2.31094,2.30584,2.30896,13000000.0
2008-03-04 05:23:00,2.30848,2.31126,2.30638,2.31126,6000000.0
2008-03-04 05:24:00,2.30892,2.30932,2.30406,2.30406,6000000.0
2008-03-04 05:25:00,2.31006,2.31055,2.30664,2.31055,5630000.0
2008-03-04 05:26:00,2.30424,2.30994,2.30424,2.30792,10380000.0
2008-03-04 05:27:00,2.31032,2.31037,2.30728,2.30889,7250000.0
2008-03-04 05:28:00,2.30906,2.31069,2.3045,2.30791,9250000.0
2008-03-04 05:29:00,2.30839,2.31076,2.30688,2.30999,7750000.0
2008-03-04 05:30:00,2.31008,2.31008,2.30632,2.30632,13250000.0
2008-03-04 05:31:00,2.3093,2.31133,2.30854,2.31133,9000000.0
2008-03-04 05:32:00,2.30633,2.31093,2.30567,2.3071,6880000.0
2008-03-04 05:33:00,2.30975,2.31099,2.30858,2.30881,7000000.0
2008-03-04 05:34:00,2.30886,2.31069,2.30789,2.30865,9380000.0
2008-03-04 05:35:00,2.30986,2.31086,2.30876,2.31086,6250000.0
2008-03-04 05:36:00,2.30575,2.31083,2.3048,2.30778,7000000.0
2008-03-04 05:37:00,2.31122,2.31204,2.30781,2.30919,7380000.0
2008-03-04 05:38:00,2.31007,2.31227,2.30934,2.31227,7500000.0
2008-03-04 05:39:00,2.30761,2.31152,2.30761,2.30917,7000000.0
2008-03-04 05:40:00,2.31087,2.31181,2.30702,2.30702,5250000.0
2008-03-04 05:41:00,2.30951,2.31097,2.30824,2.30852,6260000.0
2008-03-04 05:42:00,2.31007,2.3113,2.30458,2.3113,17500000.0
2008-03-04 05:43:00,2.31111,2.31125,2.30818,2.31125,6500000.0
2008-03-04 05:44:00,2.30937,2.31187,2.30763,2.30777,8500000.0
2008-03-04 05:45:00,2.30907,2.31107,2.30755,2.30755,5500000.0
2008-03-04 05:46:00,2.30923,2.312,2.30584,2.31089,6250000.0
2008-03-04 05:47:00,2.31075,2.31075,2.30705,2.30767,6000000.0
2008-03-04 05:48:00,2.30711,2.30903,2.30511,2.30511,6000000.0
2008-03-04 05:49:00,2.3082,2.30985,2.30493,2.30945,11250000.0
2008-03-04 05:50:00,2.30816,2.30981,2.30568,2.30981,9250000.0
2008-03-04 05:51:00,2.30853,2.30986,2.30756,2.30756,6250000.0
2008-03-04 05:52:00,2.30866,2.30925,2.30534,2.30534,11500000.0
2008-03-04 05:53:00,2.30873,2.3088,2.30433,2.30815,9250000.0
2008-03-04 05:54:00,2.30631,2.31015,2.30631,2.31015,5250000.0
2008-03-04 05:55:00,2.30892,2.30964,2.3049,2.3049,9000000.0
2008-03-04 05:56:00,2.31079,2.31079,2.30669,2.30985,11130000.0
2008-03-04 05:57:00,2.30827,2.31092,2.3065,2.31092,5750000.0
2008-03-04 05:58:00,2.30827,2.31011,2.30792,2.30945,6250000.0
2008-03-04 05:59:00,2.30796,2.31023,2.30751,2.30816,8880000.0
2008-03-04 06:00:00,2.30335,2.31034,2.30335,2.30958,14500000.0
2008-03-04 06:01:00,2.30901,2.30991,2.30515,2.3092,5500000.0
2008-03-04 06:02:00,2.3067,2.31054,2.3067,2.30823,9750000.0
2008-03-04 06:03:00,2.30488,2.31151,2.30488,2.31151,8250000.0
2008-03-04 06:04:00,2.30825,2.31211,2.30463,2.30757,9880000.0
2008-03-04 06:05:00,2.30925,2.31082,2.30709,2.3091,7250000.0
2008-03-04 06:06:00,2.30776,2.31091,2.30776,2.31076,7130000.0
2008-03-04 06:07:00,2.31007,2.31186,2.30762,2.31023,5500000.0
2008-03-04 06:08:00,2.30924,2.31127,2.30924,2.30996,5500000.0
2008-03-04 06:09:00,2.31101,2.31101,2.30773,2.30773,7380000.0
2008-03-04 06:10:00,2.3078,2.31074,2.3078,2.30964,5500000.0
2008-03-04 06:11:00,2.30739,2.31049,2.3048,2.30876,10880000.0
2008-03-04 06:12:00,2.30989,2.31032,2.30703,2.30852,12500000.0
2008-03-04 06:13:00,2.30895,2.31082,2.30752,2.31045,13500000.0
2008-03-04 06:14:00,2.3073,2.31035,2.3073,2.31001,9250000.0
2008-03-04 06:15:00,2.30774,2.31085,2.30774,2.31085,5130000.0
2008-03-04 06:16:00,2.31001,2.31188,2.30919,2.31188,10000000.0
2008-03-04 06:17:00,2.30901,2.31113,2.30901,2.31072,6250000.0
2008-03-04 06:18:00,2.30642,2.31071,2.30642,2.30996,6500000.0
2008-03-04 06:19:00,2.31105,2.31105,2.30681,2.30894,7880000.0
2008-03-04 06:20:00,2.3089,2.31161,2.30727,2.31161,8500000.0
2008-03-04 06:21:00,2.30727,2.31071,2.30727,2.30873,10000000.0
2008-03-04 06:22:00,2.31058,2.31336,2.30883,2.30977,7380000.0
2008-03-04 06:23:00,2.30874,2.31073,2.30874,2.31043,6250000.0
2008-03-04 06:24:00,2.31115,2.31237,2.30646,2.30646,9500000.0
2008-03-04 06:25:00,2.3115,2.31162,2.30911,2.31072,9250000.0
2008-03-04 06:26:00,2.30932,2.31158,2.30841,2.31141,5500000.0
2008-03-04 06:27:00,2.30704,2.31116,2.30704,2.3076,7750000.0
2008-03-04 06:28:00,2.30824,2.31137,2.30733,2.30789,8250000.0
2008-03-04 06:29:00,2.30926,2.31074,2.30556,2.31062,9500000.0
2008-03-04 06:30:00,2.31234,2.31234,2.30672,2.30876,6130000.0
2008-03-04 06:31:00,2.31167,2.31167,2.30797,2.3096,6250000.0
2008-03-04 06:32:00,2.3084,2.31187,2.3084,2.31012,5750000.0
2008-03-04 06:33:00,2.31037,2.31208,2.30658,2.31119,7250000.0
2008-03-04 06:34:00,2.30958,2.31151,2.30733,2.31023,10000000.0
2008-03-04 06:35:00,2.30775,2.31189,2.30775,2.31189,9250000.0
2008-03-04 06:36:00,2.31234,2.3125,2.31098,2.31118,6130000.0
2008-03-04 06:37:00,2.30977,2.31253,2.30712,2.31253,9880000.0
2008-03-04 06:38:00,2.30885,2.3116,2.30859,2.31066,9250000.0
2008-03-04 06:39:00,2.31249,2.31249,2.30557,2.31135,10000000.0
2008-03-04 06:40:00,2.3104,2.31194,2.30924,2.30948,8000000.0
2008-03-04 06:41:00,2.30999,2.31053,2.30794,2.30891,6500000.0
2008-03-04 06:42:00,2.31276,2.31318,2.30877,2.30993,9750000.0
2008-03-04 06:43:00,2.30652,2.31107,2.30652,2.30796,6000000.0
2008-03-04 06:44:00,2.3093,2.31173,2.30797,2.31167,6630000.0
2008-03-04 06:45:00,2.30819,2.313,2.30819,2.31289,6250000.0
2008-03-04 06:46:00,2.31129,2.3123,2.30725,2.3123,11000000.0
2008-03-04 06:47:00,2.3074,2.31117,2.3074,2.31117,7500000.0
2008-03-04 06:48:00,2.31188,2.31207,2.30865,2.30993,5500000.0
2008-03-04 06:49:00,2.30864,2.31177,2.30776,2.31177,7000000.0
2008-03-04 06:50:00,2.31121,2.31232,2.30773,2.31032,8500000.0
2008-03-04 06:51:00,2.31223,2.31223,2.30898,2.31009,11380000.0
2008-03-04 06:52:00,2.31091,2.31301,2.30894,2.31301,8000000.0
2008-03-04 06:53:00,2.31019,2.31323,2.30734,2.31145,8880000.0
2008-03-04 06:54:00,2.31044,2.31274,2.30884,2.31274,6500000.0
2008-03-04 06:55:00,2.31025,2.31233,2.30829,2.31159,10500000.0
2008-03-04 06:56:00,2.31181,2.31253,2.31027,2.31027,8260000.0
2008-03-04 06:57:00,2.30759,2.31362,2.30759,2.30863,11500000.0
2008-03-04 06:58:00,2.3113,2.31338,2.30869,2.31293,10750000.0
2008-03-04 06:59:00,2.31054,2.31346,2.30863,2.31152,10250000.0
2008-03-04 07:00:00,2.31144,2.31437,2.30971,2.31227,10130000.0
2008-03-04 07:02:00,2.31328,2.31382,2.30993,2.31382,14500000.0
2008-03-04 07:03:00,2.31098,2.31256,2.30917,2.30917,5250000.0
2008-03-04 07:04:00,2.31255,2.31255,2.30677,2.31081,13500000.0
2008-03-04 07:05:00,2.31211,2.31211,2.30693,2.30693,7500000.0
2008-03-04 07:06:00,2.31137,2.31254,2.30898,2.31254,7000000.0
2008-03-04 07:07:00,2.31132,2.3121,2.30645,2.31205,6750000.0
2008-03-04 07:08:00,2.3103,2.31253,2.30543,2.30543,7000000.0
2008-03-04 07:09:00,2.3126,2.3132,2.30824,2.30824,15380000.0
2008-03-04 07:10:00,2.31241,2.31302,2.30883,2.31147,7500000.0
2008-03-04 07:11:00,2.31097,2.31172,2.3082,2.31169,7500000.0
2008-03-04 07:12:00,2.31084,2.31255,2.30701,2.30971,10000000.0
2008-03-04 07:13:00,2.31064,2.31234,2.30781,2.30829,5750000.0
2008-03-04 07:14:00,2.31152,2.31287,2.31032,2.31032,9000000.0
2008-03-04 07:16:00,2.31351,2.31397,2.30922,2.31397,7250000.0
2008-03-04 07:17:00,2.31064,2.31245,2.30954,2.31107,8750000.0
2008-03-04 07:18:00,2.31137,2.31137,2.30795,2.3096,6250000.0
2008-03-04 07:19:00,2.31392,2.31412,2.30927,2.31203,13750000.0
2008-03-04 07:20:00,2.30728,2.31128,2.30728,2.31085,5500000.0
2008-03-04 07:21:00,2.31105,2.31277,2.30996,2.31243,11000000.0
2008-03-04 07:22:00,2.31348,2.31403,2.31012,2.31277,10000000.0
2008-03-04 07:23:00,2.31103,2.31287,2.31041,2.31213,8380000.0
2008-03-04 07:24:00,2.3109,2.31292,2.30957,2.31289,5750000.0
2008-03-04 07:25:00,2.31272,2.31295,2.31067,2.31067,6880000.0
2008-03-04 07:26:00,2.30742,2.31296,2.30742,2.31267,10750000.0
2008-03-04 07:27:00,2.31021,2.31246,2.30992,2.31246,8000000.0
2008-03-04 07:28:00,2.30758,2.31345,2.30758,2.31345,7500000.0
2008-03-04 07:29:00,2.31154,2.31351,2.31003,2.31351,12500000.0
2008-03-04 07:31:00,2.31212,2.31413,2.31027,2.31382,7250000.0
2008-03-04 07:32:00,2.30797,2.31034,2.30782,2.30992,9250000.0
2008-03-04 07:33:00,2.31005,2.31412,2.3094,2.31351,11390000.0
2008-03-04 07:34:00,2.31081,2.31254,2.30836,2.31248,12000000.0
2008-03-04 07:35:00,2.30969,2.31241,2.30969,2.31113,13880000.0
2008-03-04 07:36:00,2.30987,2.31362,2.30842,2.31255,7630000.0
2008-03-04 07:37:00,2.31179,2.31226,2.31003,2.31143,10380000.0
2008-03-04 07:38:00,2.31226,2.31244,2.30935,2.31221,10380000.0
2008-03-04 07:39:00,2.30819,2.31239,2.30819,2.30988,12250000.0
2008-03-04 07:40:00,2.3122,2.3122,2.30441,2.30895,11000000.0
2008-03-04 07:41:00,2.31212,2.31243,2.30892,2.31243,9380000.0
2008-03-04 07:42:00,2.30677,2.31247,2.30677,2.30898,6750000.0
2008-03-04 07:43:00,2.31163,2.31317,2.30848,2.31044,8380000.0
2008-03-04 07:44:00,2.30807,2.31168,2.30807,2.3115,8380000.0
2008-03-04 07:45:00,2.31015,2.3124,2.30762,2.30764,9750000.0
2008-03-04 07:46:00,2.30985,2.31212,2.30438,2.31212,6250000.0
2008-03-04 07:47:00,2.31184,2.31219,2.30736,2.31219,9000000.0
2008-03-04 07:48:00,2.3127,2.3127,2.30796,2.30892,11500000.0
2008-03-04 07:49:00,2.3096,2.3123,2.3096,2.31148,6880000.0
2008-03-04 07:50:00,2.31166,2.31193,2.30675,2.31052,12130000.0
2008-03-04 07:51:00,2.31184,2.31211,2.30973,2.30973,7750000.0
2008-03-04 07:52:00,2.312,2.31229,2.30884,2.30908,11750000.0
2008-03-04 07:53:00,2.3106,2.3106,2.30517,2.30932,8880000.0
2008-03-04 07:54:00,2.31067,2.31266,2.30949,2.31015,13750000.0
2008-03-04 07:55:00,2.31033,2.31276,2.30994,2.30994,7880000.0
2008-03-04 07:56:00,2.31255,2.31255,2.30841,2.31096,7380000.0
2008-03-04 07:57:00,2.30984,2.313,2.30984,2.31161,7750000.0
2008-03-04 07:58:00,2.30777,2.31139,2.30777,2.31004,10250000.0
2008-03-04 07:59:00,2.31103,2.31234,2.31029,2.31228,10250000.0
2008-03-04 08:00:00,2.31244,2.31244,2.30705,2.30967,5500000.0
2008-03-04 08:01:00,2.31122,2.31199,2.30741,2.30905,13000000.0
2008-03-04 08:02:00,2.30873,2.31297,2.30716,2.31297,22250000.0
2008-03-04 08:03:00,2.31171,2.31171,2.30674,2.30915,11250000.0
2008-03-04 08:04:00,2.31001,2.31226,2.3091,2.31226,13250000.0
2008-03-04 08:05:00,2.30813,2.31205,2.30744,2.30744,6500000.0
2008-03-04 08:06:00,2.31107,2.31348,2.3092,2.31332,7000000.0
2008-03-04 08:07:00,2.30956,2.31177,2.30782,2.30988,9250000.0
2008-03-04 08:08:00,2.31043,2.31125,2.30738,2.3099,7250000.0
2008-03-04 08:09:00,2.30914,2.31187,2.30502,2.31187,10880000.0
2008-03-04 08:10:00,2.30815,2.31197,2.3062,2.30898,5500000.0
2008-03-04 08:11:00,2.30971,2.31235,2.30821,2.31235,9500000.0
2008-03-04 08:12:00,2.31196,2.31218,2.30958,2.30958,7500000.0
2008-03-04 08:13:00,2.30954,2.3116,2.30901,2.3116,5880000.0
2008-03-04 08:14:00,2.31129,2.31129,2.3057,2.31129,10380000.0
2008-03-04 08:15:00,2.31097,2.31161,2.30742,2.3096,8250000.0
2008-03-04 08:16:00,2.31171,2.31171,2.30779,2.30779,6750000.0
2008-03-04 08:17:00,2.31043,2.31119,2.30986,2.31009,7000000.0
2008-03-04 08:18:00,2.31071,2.31217,2.30805,2.31158,8630000.0
2008-03-04 08:19:00,2.31227,2.31227,2.30958,2.3118,10000000.0
2008-03-04 08:20:00,2.31046,2.31184,2.30915,2.31163,5630000.0
2008-03-04 08:21:00,2.30997,2.31181,2.30997,2.31171,7250000.0
2008-03-04 08:22:00,2.31121,2.31263,2.30822,2.31188,9000000.0
2008-03-04 08:23:00,2.31098,2.31161,2.30998,2.3102,5750000.0
2008-03-04 08:24:00,2.3116,2.31186,2.30672,2.31181,9250000.0
2008-03-04 08:25:00,2.31178,2.31204,2.30941,2.30941,13000000.0
2008-03-04 08:26:00,2.31147,2.31161,2.30584,2.31161,8250000.0
2008-03-04 08:27:00,2.31,2.31157,2.30775,2.31157,7250000.0
2008-03-04 08:28:00,2.30917,2.31154,2.30708,2.30941,10750000.0
2008-03-04 08:29:00,2.30876,2.31085,2.3081,2.3081,6000000.0
2008-03-04 08:30:00,2.30931,2.31123,2.30634,2.31123,14000000.0
2008-03-04 08:31:00,2.30665,2.31058,2.30552,2.30933,8750000.0
2008-03-04 08:32:00,2.30885,2.31038,2.30678,2.30678,5250000.0
2008-03-04 08:33:00,2.30841,2.31017,2.30743,2.30743,5750000.0
2008-03-04 08:34:00,2.30929,2.31181,2.30693,2.31151,7630000.0
2008-03-04 08:35:00,2.30928,2.31253,2.30814,2.3095,5500000.0
2008-03-04 08:36:00,2.31405,2.31405,2.3087,2.31291,12630000.0
2008-03-04 08:37:00,2.3128,2.31299,2.30825,2.31299,7750000.0
2008-03-04 08:38:00,2.30753,2.3113,2.3035,2.30936,9260000.0
2008-03-04 08:39:00,2.3071,2.31137,2.30692,2.30895,9000000.0
2008-03-04 08:40:00,2.30441,2.31334,2.30441,2.31317,11000000.0
2008-03-04 08:41:00,2.30955,2.31365,2.30835,2.313,16260000.0
2008-03-04 08:42:00,2.31203,2.31361,2.3096,2.31182,10500000.0
2008-03-04 08:43:00,2.30988,2.31412,2.3063,2.31412,14750000.0
2008-03-04 08:44:00,2.30796,2.31353,2.30674,2.31023,9630000.0
2008-03-04 08:45:00,2.30851,2.31325,2.30851,2.31119,9880000.0
2008-03-04 08:46:00,2.31129,2.31353,2.30956,2.31157,5750000.0
2008-03-04 08:47:00,2.31156,2.31401,2.31009,2.31401,6130000.0
2008-03-04 08:48:00,2.31191,2.31459,2.30886,2.31368,12130000.0
2008-03-04 08:49:00,2.31433,2.31433,2.31036,2.31111,5760000.0
2008-03-04 08:50:00,2.31248,2.31398,2.31084,2.31247,6630000.0
2008-03-04 08:51:00,2.31252,2.31528,2.31166,2.31325,8500000.0
2008-03-04 08:52:00,2.30998,2.31471,2.30998,2.31292,7500000.0
2008-03-04 08:53:00,2.31071,2.31292,2.30515,2.30515,8510000.0
2008-03-04 08:54:00,2.3121,2.31369,2.30961,2.31349,9260000.0
2008-03-04 08:55:00,2.3089,2.31356,2.30765,2.31259,7000000.0
2008-03-04 08:56:00,2.31082,2.31364,2.30899,2.30899,9500000.0
2008-03-04 08:57:00,2.30518,2.3136,2.30518,2.31,12630000.0
2008-03-04 08:58:00,2.31228,2.31358,2.3094,2.31048,5630000.0
2008-03-04 08:59:00,2.31324,2.3134,2.30934,2.3127,14380000.0
2008-03-04 09:00:00,2.31406,2.31406,2.30846,2.31071,7000000.0
2008-03-04 09:01:00,2.31378,2.31428,2.31044,2.31222,10000000.0
2008-03-04 09:02:00,2.31202,2.31221,2.30905,2.31009,8130000.0
2008-03-04 09:03:00,2.31027,2.31257,2.30573,2.31257,12000000.0
2008-03-04 09:04:00,2.31301,2.31356,2.30978,2.31111,6000000.0
2008-03-04 09:05:00,2.3114,2.31363,2.30851,2.31363,16630000.0
2008-03-04 09:06:00,2.31312,2.31321,2.30954,2.30954,9000000.0
2008-03-04 09:07:00,2.31059,2.31091,2.30808,2.31038,9000000.0
2008-03-04 09:08:00,2.30809,2.31236,2.30809,2.31029,8750000.0
2008-03-04 09:09:00,2.31245,2.31308,2.30945,2.31287,11250000.0
2008-03-04 09:10:00,2.31138,2.31477,2.31138,2.31477,6250000.0
2008-03-04 09:11:00,2.31331,2.31434,2.31216,2.31428,9250000.0
2008-03-04 09:12:00,2.31318,2.3145,2.30863,2.3145,10250000.0
2008-03-04 09:13:00,2.31358,2.31401,2.30697,2.31362,12250000.0
2008-03-04 09:14:00,2.31185,2.31342,2.30739,2.31318,7750000.0
2008-03-04 09:15:00,2.30977,2.31373,2.30847,2.31373,15250000.0
2008-03-04 09:16:00,2.31233,2.31295,2.30622,2.31289,15000000.0
2008-03-04 09:17:00,2.31315,2.31315,2.30849,2.30849,7750000.0
2008-03-04 09:18:00,2.30718,2.31359,2.30677,2.31359,8500000.0
2008-03-04 09:19:00,2.31194,2.31385,2.3079,2.31355,5500000.0
2008-03-04 09:20:00,2.31111,2.31469,2.31024,2.3137,10000000.0
2008-03-04 09:21:00,2.31398,2.31438,2.30907,2.3112,10880000.0
2008-03-04 09:22:00,2.31113,2.31292,2.30665,2.31229,8500000.0
2008-03-04 09:23:00,2.31312,2.31312,2.3084,2.31186,10880000.0
2008-03-04 09:24:00,2.31178,2.31253,2.30748,2.31253,5750000.0
2008-03-04 09:25:00,2.3101,2.3132,2.30626,2.31282,10250000.0
2008-03-04 09:26:00,2.31126,2.31283,2.30885,2.31283,8750000.0
2008-03-04 09:27:00,2.31338,2.3135,2.30858,2.31125,9630000.0
2008-03-04 09:28:00,2.31204,2.31341,2.31159,2.31173,8880000.0
2008-03-04 09:29:00,2.31016,2.31432,2.30798,2.31311,13880000.0
2008-03-04 09:30:00,2.3125,2.3136,2.3105,2.31108,7250000.0
2008-03-04 09:31:00,2.314,2.314,2.30854,2.3107,10750000.0
2008-03-04 09:32:00,2.31217,2.31217,2.30713,2.31052,6000000.0
2008-03-04 09:33:00,2.31351,2.31351,2.30875,2.30903,5750000.0
2008-03-04 09:34:00,2.31254,2.31254,2.31017,2.31017,6630000.0
2008-03-04 09:35:00,2.31298,2.31298,2.3073,2.30959,13500000.0
2008-03-04 09:36:00,2.3111,2.31144,2.3079,2.31134,7250000.0
2008-03-04 09:37:00,2.31061,2.31156,2.30578,2.30642,10760000.0
2008-03-04 09:38:00,2.31136,2.31243,2.30649,2.31094,5260000.0
2008-03-04 09:39:00,2.30945,2.31101,2.30846,2.3093,11250000.0
2008-03-04 09:40:00,2.31101,2.31215,2.3074,2.3074,5750000.0
2008-03-04 09:41:00,2.3102,2.31329,2.3087,2.31062,11130000.0
2008-03-04 09:42:00,2.31119,2.31362,2.30914,2.3099,16250000.0
2008-03-04 09:43:00,2.307,2.31321,2.307,2.313,9630000.0
2008-03-04 09:44:00,2.31252,2.31334,2.31023,2.31134,9510000.0
2008-03-04 09:45:00,2.31416,2.31416,2.31117,2.31117,10500000.0
2008-03-04 09:46:00,2.3114,2.31479,2.31132,2.31479,5380000.0
2008-03-04 09:47:00,2.31203,2.31455,2.31045,2.3119,6750000.0
2008-03-04 09:48:00,2.31294,2.31371,2.31088,2.31269,9250000.0
2008-03-04 09:49:00,2.30891,2.31383,2.30891,2.31181,9510000.0
2008-03-04 09:50:00,2.31012,2.31301,2.30924,2.31301,9250000.0
2008-03-04 09:51:00,2.31044,2.31324,2.308,2.31099,6000000.0
2008-03-04 09:52:00,2.31116,2.31411,2.30815,2.31411,8380000.0
2008-03-04 09:53:00,2.31265,2.31402,2.31146,2.31402,12630000.0
2008-03-04 09:54:00,2.31394,2.31429,2.31007,2.31393,14750000.0
2008-03-04 09:55:00,2.31283,2.31396,2.3102,2.31191,7000000.0
2008-03-04 09:56:00,2.31156,2.31418,2.30823,2.31418,7000000.0
2008-03-04 09:57:00,2.31006,2.31387,2.30961,2.31323,12260000.0
2008-03-04 09:58:00,2.3103,2.31328,2.30786,2.31203,11630000.0
2008-03-04 09:59:00,2.30903,2.31219,2.30815,2.30962,10750000.0
2008-03-04 10:00:00,2.3104,2.31152,2.30627,2.31108,5750000.0
2008-03-04 10:01:00,2.31052,2.31436,2.30753,2.31436,6380000.0
2008-03-04 10:02:00,2.31148,2.31513,2.30679,2.31062,6250000.0
2008-03-04 10:03:00,2.31305,2.3136,2.30968,2.31261,14130000.0
2008-03-04 10:04:00,2.31157,2.31336,2.31145,2.31203,5250000.0
2008-03-04 10:05:00,2.31427,2.31427,2.30966,2.30966,8750000.0
2008-03-04 10:06:00,2.31293,2.31366,2.3082,2.31366,10000000.0
2008-03-04 10:07:00,2.31469,2.31469,2.31142,2.31208,6380000.0
2008-03-04 10:08:00,2.30976,2.31471,2.30976,2.31471,9750000.0
2008-03-04 10:09:00,2.31005,2.31435,2.30977,2.31313,7000000.0
2008-03-04 10:10:00,2.31377,2.31377,2.30861,2.30978,14000000.0
2008-03-04 10:11:00,2.31046,2.31283,2.30888,2.31218,9000000.0
2008-03-04 10:12:00,2.31135,2.31211,2.30537,2.30878,6250000.0
2008-03-04 10:13:00,2.3079,2.31203,2.30666,2.31203,11500000.0
2008-03-04 10:14:00,2.31014,2.31256,2.30854,2.312,6250000.0
2008-03-04 10:15:00,2.31081,2.31166,2.30821,2.3112,6500000.0
2008-03-04 10:16:00,2.31168,2.31168,2.3087,2.30996,5130000.0
2008-03-04 10:17:00,2.31137,2.31295,2.31032,2.31295,9260000.0
2008-03-04 10:18:00,2.30929,2.31236,2.30929,2.3121,10630000.0
2008-03-04 10:19:00,2.30992,2.31352,2.30992,2.31352,8250000.0
2008-03-04 10:20:00,2.3115,2.31313,2.31068,2.31084,7000000.0
2008-03-04 10:21:00,2.31236,2.3135,2.30926,2.30926,9000000.0
2008-03-04 10:22:00,2.31023,2.31388,2.31023,2.31248,9750000.0
2008-03-04 10:23:00,2.31001,2.3124,2.30879,2.3124,6750000.0
2008-03-04 10:24:00,2.30953,2.3127,2.30893,2.30893,5500000.0
2008-03-04 10:25:00,2.31051,2.31318,2.31051,2.31262,9130000.0
2008-03-04 10:26:00,2.31191,2.3128,2.3094,2.31074,8500000.0
2008-03-04 10:27:00,2.30782,2.31202,2.30782,2.31037,7500000.0
2008-03-04 10:28:00,2.31179,2.31179,2.30769,2.3117,5750000.0
2008-03-04 10:29:00,2.3102,2.31118,2.30932,2.31041,7000000.0
2008-03-04 10:30:00,2.31272,2.31272,2.30822,2.31101,8880000.0
2008-03-04 10:31:00,2.31032,2.31137,2.309,2.31097,9500000.0
2008-03-04 10:32:00,2.31071,2.31168,2.30707,2.31021,9130000.0
2008-03-04 10:33:00,2.31293,2.31293,2.30974,2.30974,7000000.0
2008-03-04 10:34:00,2.31092,2.3123,2.31017,2.31088,7750000.0
2008-03-04 10:35:00,2.31278,2.31278,2.30951,2.30951,5260000.0
2008-03-04 10:36:00,2.31327,2.31327,2.30793,2.30895,7760000.0
2008-03-04 10:37:00,2.313,2.313,2.31036,2.3125,7000000.0
2008-03-04 10:38:00,2.31178,2.31179,2.30725,2.31167,10000000.0
2008-03-04 10:39:00,2.31141,2.31191,2.30929,2.31111,14140000.0
2008-03-04 10:40:00,2.3109,2.31143,2.30956,2.31143,10760000.0
2008-03-04 10:41:00,2.30957,2.31121,2.30857,2.31121,8130000.0
2008-03-04 10:42:00,2.31211,2.31254,2.30879,2.31161,7000000.0
2008-03-04 10:43:00,2.30956,2.31266,2.3079,2.30936,7630000.0
2008-03-04 10:44:00,2.31131,2.31253,2.30934,2.31216,13130000.0
2008-03-04 10:45:00,2.30747,2.31206,2.3074,2.31166,6750000.0
2008-03-04 10:46:00,2.31267,2.31267,2.30836,2.30836,7000000.0
2008-03-04 10:47:00,2.31155,2.31155,2.30761,2.30885,5130000.0
2008-03-04 10:48:00,2.31054,2.31209,2.30761,2.31209,5500000.0
2008-03-04 10:49:00,2.31116,2.31264,2.30682,2.30682,8630000.0
2008-03-04 10:50:00,2.31083,2.31208,2.30991,2.31168,6750000.0
2008-03-04 10:51:00,2.30931,2.31281,2.30931,2.30961,8000000.0
2008-03-04 10:52:00,2.3131,2.31348,2.30806,2.31348,13000000.0
2008-03-04 10:53:00,2.31212,2.31324,2.30789,2.31146,9630000.0
2008-03-04 10:54:00,2.31376,2.31376,2.30806,2.31135,7010000.0
2008-03-04 10:55:00,2.31324,2.31387,2.31153,2.31366,6250000.0
2008-03-04 10:56:00,2.31349,2.31395,2.311,2.311,11380000.0
2008-03-04 10:57:00,2.30844,2.31407,2.30844,2.31407,8250000.0
2008-03-04 10:58:00,2.31274,2.31313,2.30649,2.31147,7000000.0
2008-03-04 10:59:00,2.31009,2.31248,2.30718,2.31248,7500000.0
2008-03-04 11:00:00,2.31191,2.31373,2.30704,2.31017,9500000.0
2008-03-04 11:01:00,2.31361,2.31582,2.31136,2.31228,9000000.0
2008-03-04 11:02:00,2.31044,2.31293,2.31044,2.31262,6250000.0
2008-03-04 11:03:00,2.3139,2.3139,2.31068,2.31135,7250000.0
2008-03-04 11:04:00,2.30677,2.31381,2.30677,2.31381,8500000.0
2008-03-04 11:05:00,2.31003,2.31304,2.30731,2.3117,9000000.0
2008-03-04 11:06:00,2.31233,2.31258,2.31038,2.3104,8500000.0
2008-03-04 11:07:00,2.31389,2.31389,2.30772,2.30772,6000000.0
2008-03-04 11:08:00,2.31344,2.31344,2.30827,2.31094,5500000.0
2008-03-04 11:09:00,2.314,2.314,2.30816,2.31154,7380000.0
2008-03-04 11:10:00,2.31462,2.31462,2.31027,2.31055,7630000.0
2008-03-04 11:11:00,2.31427,2.31513,2.30867,2.31146,6250000.0
2008-03-04 11:12:00,2.31387,2.31387,2.30896,2.30896,5500000.0
2008-03-04 11:13:00,2.31115,2.31511,2.31115,2.31342,9260000.0
2008-03-04 11:14:00,2.31398,2.31446,2.31053,2.31446,9880000.0
2008-03-04 11:15:00,2.31218,2.31375,2.31103,2.31103,7250000.0
2008-03-04 11:16:00,2.31294,2.31409,2.31162,2.31162,5500000.0
2008-03-04 11:17:00,2.31245,2.31573,2.31044,2.31364,10000000.0
2008-03-04 11:18:00,2.31468,2.31468,2.30828,2.30995,9250000.0
2008-03-04 11:19:00,2.3143,2.3143,2.30875,2.31318,8500000.0
2008-03-04 11:20:00,2.31188,2.31426,2.31089,2.31422,6500000.0
2008-03-04 11:21:00,2.31317,2.31354,2.31001,2.31353,8250000.0
2008-03-04 11:22:00,2.31094,2.31454,2.31033,2.31033,6250000.0
2008-03-04 11:23:00,2.31124,2.31406,2.30842,2.31277,15880000.0
2008-03-04 11:24:00,2.31381,2.31455,2.30959,2.31372,8500000.0
2008-03-04 11:25:00,2.3143,2.3143,2.3115,2.31333,11130000.0
2008-03-04 11:26:00,2.31415,2.31415,2.30865,2.31326,10880000.0
2008-03-04 11:27:00,2.31221,2.31428,2.31213,2.31416,10630000.0
2008-03-04 11:28:00,2.3152,2.3152,2.31094,2.31123,9750000.0
2008-03-04 11:29:00,2.31542,2.31542,2.30882,2.31122,5750000.0
2008-03-04 11:30:00,2.31373,2.31465,2.30975,2.31093,6250000.0
2008-03-04 11:31:00,2.31406,2.31485,2.3109,2.31437,12630000.0
2008-03-04 11:32:00,2.31318,2.31402,2.30878,2.31221,11880000.0
2008-03-04 11:33:00,2.31131,2.31433,2.3105,2.31215,9500000.0
2008-03-04 11:34:00,2.31135,2.31439,2.31041,2.31158,7000000.0
2008-03-04 11:35:00,2.3144,2.31441,2.30785,2.3105,9880000.0
2008-03-04 11:36:00,2.31361,2.31599,2.31232,2.31232,9750000.0
2008-03-04 11:37:00,2.31093,2.31573,2.31032,2.31538,9750000.0
2008-03-04 11:38:00,2.31184,2.31554,2.31153,2.31554,6250000.0
2008-03-04 11:39:00,2.31472,2.31472,2.30821,2.31439,8880000.0
2008-03-04 11:40:00,2.31176,2.316,2.31168,2.31446,11630000.0
2008-03-04 11:41:00,2.31485,2.31523,2.31179,2.31466,8250000.0
2008-03-04 11:42:00,2.31265,2.31514,2.31241,2.3145,6250000.0
2008-03-04 11:43:00,2.3136,2.31406,2.3103,2.31406,8750000.0
2008-03-04 11:44:00,2.31532,2.3156,2.31305,2.3133,7750000.0
2008-03-04 11:45:00,2.31264,2.31576,2.31212,2.31352,10000000.0
2008-03-04 11:46:00,2.31489,2.31514,2.31225,2.31514,5750000.0
2008-03-04 11:47:00,2.31427,2.31629,2.30908,2.3148,8630000.0
2008-03-04 11:48:00,2.31237,2.3163,2.31185,2.3163,9500000.0
2008-03-04 11:49:00,2.31545,2.31628,2.31219,2.31628,10880000.0
2008-03-04 11:50:00,2.31427,2.31582,2.31307,2.31582,7380000.0
2008-03-04 11:51:00,2.31518,2.31518,2.31172,2.3133,8250000.0
2008-03-04 11:52:00,2.31556,2.31556,2.31241,2.31241,8500000.0
2008-03-04 11:53:00,2.31489,2.3151,2.31323,2.31447,5500000.0
2008-03-04 11:54:00,2.31436,2.31436,2.30778,2.31355,8250000.0
2008-03-04 11:55:00,2.31203,2.31296,2.30955,2.31125,7250000.0
2008-03-04 11:56:00,2.31317,2.31377,2.30978,2.31234,6250000.0
2008-03-04 11:57:00,2.30952,2.31381,2.30952,2.31192,6500000.0
2008-03-04 11:58:00,2.30906,2.31322,2.30906,2.31241,10250000.0
2008-03-04 11:59:00,2.31377,2.31389,2.30802,2.31318,8510000.0
2008-03-04 12:00:00,2.31263,2.31339,2.30867,2.31313,8000000.0
2008-03-04 12:01:00,2.31151,2.31426,2.31061,2.31319,8880000.0
2008-03-04 12:02:00,2.31001,2.31412,2.31001,2.31306,6630000.0
2008-03-04 12:03:00,2.31528,2.31555,2.31129,2.31238,8510000.0
2008-03-04 12:04:00,2.31414,2.31542,2.31102,2.31542,6750000.0
2008-03-04 12:05:00,2.31517,2.31517,2.30653,2.31343,8250000.0
2008-03-04 12:06:00,2.31391,2.31391,2.31115,2.31371,7500000.0
2008-03-04 12:07:00,2.31344,2.31344,2.30748,2.31147,9000000.0
2008-03-04 12:08:00,2.31494,2.31496,2.30978,2.31486,8500000.0
2008-03-04 12:09:00,2.31494,2.31494,2.31037,2.31145,10250000.0
2008-03-04 12:10:00,2.31528,2.31528,2.30665,2.31305,8500000.0
2008-03-04 12:11:00,2.31299,2.31506,2.31234,2.3143,8750000.0
2008-03-04 12:12:00,2.31117,2.31546,2.30783,2.30783,9000000.0
2008-03-04 12:13:00,2.31326,2.3156,2.31037,2.3156,11250000.0
2008-03-04 12:14:00,2.31419,2.31504,2.30873,2.31447,9500000.0
2008-03-04 12:15:00,2.31166,2.31473,2.31166,2.31456,11000000.0
2008-03-04 12:16:00,2.31503,2.31503,2.31107,2.31245,6750000.0
2008-03-04 12:17:00,2.31579,2.31579,2.31426,2.31426,5750000.0
2008-03-04 12:18:00,2.31202,2.31637,2.31202,2.3122,8130000.0
2008-03-04 12:19:00,2.31531,2.31543,2.30772,2.31295,11750000.0
2008-03-04 12:20:00,2.3131,2.31527,2.3086,2.31527,9500000.0
2008-03-04 12:21:00,2.31491,2.3156,2.30961,2.31243,11250000.0
2008-03-04 12:22:00,2.31515,2.31545,2.31283,2.31513,8500000.0
2008-03-04 12:23:00,2.31537,2.31537,2.31,2.31525,11380000.0
2008-03-04 12:24:00,2.31165,2.31458,2.30861,2.31289,6500000.0
2008-03-04 12:25:00,2.31515,2.31556,2.31311,2.31556,5750000.0
2008-03-04 12:26:00,2.31443,2.31504,2.31172,2.31501,9000000.0
2008-03-04 12:27:00,2.31365,2.3163,2.31088,2.31621,10260000.0
2008-03-04 12:28:00,2.31334,2.3157,2.31294,2.3142,8000000.0
2008-03-04 12:29:00,2.31502,2.31502,2.31034,2.31392,6250000.0
2008-03-04 12:30:00,2.31435,2.31548,2.31124,2.31275,7250000.0
2008-03-04 12:31:00,2.31306,2.31587,2.31173,2.31537,5630000.0
2008-03-04 12:32:00,2.31541,2.31541,2.31276,2.31461,8500000.0
2008-03-04 12:33:00,2.31511,2.31527,2.31213,2.31289,12000000.0
2008-03-04 12:34:00,2.31366,2.31483,2.31149,2.3116,8250000.0
2008-03-04 12:35:00,2.3148,2.3148,2.30974,2.3123,7750000.0
2008-03-04 12:36:00,2.31384,2.31487,2.30978,2.31407,5750000.0
2008-03-04 12:37:00,2.31516,2.3178,2.30971,2.31479,13010000.0
2008-03-04 12:38:00,2.31488,2.31596,2.30878,2.31477,11750000.0
2008-03-04 12:39:00,2.31417,2.31682,2.31268,2.3165,6750000.0
2008-03-04 12:40:00,2.312,2.31551,2.312,2.31475,7380000.0
2008-03-04 12:41:00,2.31233,2.31567,2.31233,2.31541,6880000.0
2008-03-04 12:42:00,2.31501,2.31617,2.31055,2.31617,17500000.0
2008-03-04 12:43:00,2.31601,2.31682,2.31436,2.31436,7500000.0
2008-03-04 12:44:00,2.31458,2.31574,2.312,2.31482,10750000.0
2008-03-04 12:45:00,2.30965,2.31661,2.30965,2.31661,5250000.0
2008-03-04 12:46:00,2.31592,2.31593,2.31114,2.31114,9500000.0
2008-03-04 12:47:00,2.31418,2.31565,2.31124,2.31565,8250000.0
2008-03-04 12:48:00,2.3146,2.31487,2.31199,2.31464,11500000.0
2008-03-04 12:49:00,2.31355,2.31502,2.31091,2.31502,7250000.0
2008-03-04 12:50:00,2.31433,2.31433,2.30939,2.31325,10380000.0
2008-03-04 12:51:00,2.31305,2.31461,2.31079,2.31461,6880000.0
2008-03-04 12:52:00,2.31286,2.31381,2.30701,2.30701,6500000.0
2008-03-04 12:53:00,2.31414,2.31424,2.31119,2.31424,6380000.0
2008-03-04 12:54:00,2.30925,2.31394,2.30925,2.31384,7750000.0
2008-03-04 12:55:00,2.31368,2.31457,2.3092,2.31457,9250000.0
2008-03-04 12:56:00,2.31289,2.31465,2.30935,2.31133,12130000.0
2008-03-04 12:57:00,2.31398,2.31398,2.3098,2.31183,12500000.0
2008-03-04 12:58:00,2.31316,2.31393,2.30952,2.31149,12380000.0
2008-03-04 12:59:00,2.31136,2.31356,2.30985,2.31249,10250000.0
2008-03-04 13:00:00,2.31279,2.31318,2.31023,2.31318,13250000.0
2008-03-04 13:01:00,2.31174,2.3135,2.31031,2.31094,8250000.0
2008-03-04 13:02:00,2.31361,2.31361,2.30835,2.31046,7250000.0
2008-03-04 13:03:00,2.31198,2.31342,2.31057,2.31279,12500000.0
2008-03-04 13:04:00,2.31138,2.31364,2.30849,2.31364,11130000.0
2008-03-04 13:05:00,2.31334,2.31431,2.30863,2.31393,13000000.0
2008-03-04 13:06:00,2.30935,2.31317,2.30935,2.31303,7500000.0
2008-03-04 13:07:00,2.31039,2.31355,2.30764,2.31333,9750000.0
2008-03-04 13:08:00,2.31145,2.31331,2.31013,2.31249,8250000.0
2008-03-04 13:09:00,2.31281,2.31358,2.30948,2.30948,6750000.0
2008-03-04 13:10:00,2.31269,2.3143,2.30942,2.3143,8250000.0
2008-03-04 13:11:00,2.31181,2.31366,2.3083,2.31211,9500000.0
2008-03-04 13:12:00,2.31438,2.31438,2.31052,2.31345,9250000.0
2008-03-04 13:13:00,2.31244,2.31387,2.30911,2.31329,10000000.0
2008-03-04 13:14:00,2.31135,2.3137,2.31135,2.3129,7500000.0
2008-03-04 13:15:00,2.31301,2.31305,2.30913,2.30913,6500000.0
2008-03-04 13:16:00,2.31358,2.31358,2.30856,2.31117,9250000.0
2008-03-04 13:17:00,2.30959,2.31353,2.30959,2.31353,8500000.0
2008-03-04 13:18:00,2.31463,2.31463,2.31,2.3132,8250000.0
2008-03-04 13:19:00,2.31382,2.31382,2.31055,2.31257,9750000.0
2008-03-04 13:20:00,2.30987,2.31431,2.30987,2.31424,5500000.0
2008-03-04 13:21:00,2.31419,2.31449,2.30854,2.31381,9760000.0
2008-03-04 13:22:00,2.31251,2.31348,2.31001,2.31201,8500000.0
2008-03-04 13:23:00,2.31381,2.31413,2.30801,2.31409,15250000.0
2008-03-04 13:24:00,2.31446,2.31446,2.30876,2.31368,12130000.0
2008-03-04 13:25:00,2.31415,2.31446,2.31084,2.31405,12500000.0
2008-03-04 13:26:00,2.31448,2.31448,2.31069,2.31423,8510000.0
2008-03-04 13:27:00,2.31427,2.31427,2.30951,2.31368,9250000.0
2008-03-04 13:28:00,2.31496,2.31555,2.3088,2.31265,8000000.0
2008-03-04 13:29:00,2.30938,2.31248,2.30938,2.31198,5630000.0
2008-03-04 13:30:00,2.31432,2.31432,2.30781,2.31323,7500000.0
2008-03-04 13:31:00,2.31117,2.31517,2.31117,2.31416,9250000.0
2008-03-04 13:32:00,2.3139,2.31435,2.31172,2.31435,6630000.0
2008-03-04 13:33:00,2.31283,2.31488,2.3114,2.31434,8250000.0
2008-03-04 13:34:00,2.31415,2.3143,2.30939,2.31429,6630000.0
2008-03-04 13:35:00,2.31397,2.31509,2.31059,2.31432,8000000.0
2008-03-04 13:36:00,2.3119,2.31519,2.30806,2.31468,9750000.0
2008-03-04 13:37:00,2.3145,2.3145,2.31071,2.3126,7390000.0
2008-03-04 13:38:00,2.31505,2.31505,2.30997,2.31229,10630000.0
2008-03-04 13:39:00,2.31189,2.31442,2.30943,2.31412,8130000.0
2008-03-04 13:40:00,2.31327,2.31464,2.30975,2.31053,7750000.0
2008-03-04 13:41:00,2.31502,2.31502,2.31095,2.31384,10250000.0
2008-03-04 13:42:00,2.31443,2.31464,2.31374,2.31454,5750000.0
2008-03-04 13:43:00,2.31448,2.31553,2.30912,2.31391,7000000.0
2008-03-04 13:44:00,2.31538,2.31538,2.31196,2.31345,8130000.0
2008-03-04 13:45:00,2.30985,2.31479,2.30985,2.31146,11630000.0
2008-03-04 13:46:00,2.31428,2.31599,2.31238,2.31599,8500000.0
2008-03-04 13:47:00,2.31189,2.31489,2.31189,2.31479,9630000.0
2008-03-04 13:48:00,2.31508,2.31529,2.31027,2.31417,11750000.0
2008-03-04 13:49:00,2.31558,2.31558,2.31111,2.31133,7130000.0
2008-03-04 13:50:00,2.31532,2.31537,2.31133,2.31443,9000000.0
2008-03-04 13:51:00,2.31572,2.31572,2.31036,2.31225,14250000.0
2008-03-04 13:52:00,2.31199,2.31528,2.31199,2.31485,11750000.0
2008-03-04 13:53:00,2.31258,2.31597,2.31018,2.31597,6750000.0
2008-03-04 13:54:00,2.31516,2.31591,2.31191,2.3143,4880000.0
2008-03-04 13:55:00,2.31572,2.31608,2.31357,2.31357,8500000.0
2008-03-04 13:56:00,2.31399,2.31605,2.31099,2.31208,14630000.0
2008-03-04 13:57:00,2.31513,2.31513,2.31001,2.31001,8130000.0
2008-03-04 13:58:00,2.31195,2.31549,2.31146,2.31332,7500000.0
2008-03-04 13:59:00,2.31381,2.31471,2.31297,2.31456,5750000.0
2008-03-04 14:00:00,2.30875,2.31511,2.30875,2.31511,7750000.0
2008-03-04 14:01:00,2.31266,2.31558,2.31124,2.31226,14130000.0
2008-03-04 14:02:00,2.31591,2.31591,2.31335,2.31438,8750000.0
2008-03-04 14:03:00,2.3154,2.31821,2.31327,2.31327,7000000.0
2008-03-04 14:04:00,2.31664,2.31677,2.31174,2.31636,8250000.0
2008-03-04 14:05:00,2.31489,2.31489,2.30991,2.31161,6750000.0
2008-03-04 14:06:00,2.31375,2.31506,2.30847,2.31372,12500000.0
2008-03-04 14:07:00,2.3154,2.3154,2.31044,2.31359,7500000.0
2008-03-04 14:08:00,2.31154,2.31508,2.30802,2.31375,10630000.0
2008-03-04 14:09:00,2.31521,2.31524,2.31159,2.31182,5500000.0
2008-03-04 14:10:00,2.31554,2.31594,2.31163,2.31163,10000000.0
2008-03-04 14:11:00,2.31386,2.31462,2.31153,2.31356,5500000.0
2008-03-04 14:12:00,2.31263,2.31556,2.31159,2.3142,8250000.0
2008-03-04 14:13:00,2.31318,2.31623,2.31207,2.31623,7750000.0
2008-03-04 14:14:00,2.31574,2.31574,2.31212,2.31331,6880000.0
2008-03-04 14:15:00,2.31323,2.3169,2.31125,2.3165,9130000.0
2008-03-04 14:16:00,2.31639,2.31639,2.31142,2.31573,12250000.0
2008-03-04 14:17:00,2.31433,2.31568,2.31096,2.31294,9000000.0
2008-03-04 14:18:00,2.31196,2.31656,2.31196,2.31656,7010000.0
2008-03-04 14:19:00,2.3131,2.3158,2.30962,2.31559,13000000.0
2008-03-04 14:20:00,2.31473,2.31585,2.3088,2.31585,6130000.0
2008-03-04 14:21:00,2.31558,2.31673,2.31207,2.3161,11380000.0
2008-03-04 14:22:00,2.3115,2.31521,2.3115,2.31385,7500000.0
2008-03-04 14:23:00,2.31594,2.31613,2.31184,2.31597,7130000.0
2008-03-04 14:24:00,2.31656,2.31656,2.31233,2.31426,10880000.0
2008-03-04 14:25:00,2.3167,2.3167,2.31268,2.31268,7750000.0
2008-03-04 14:26:00,2.31526,2.31586,2.30882,2.31522,14380000.0
2008-03-04 14:27:00,2.31573,2.31643,2.31366,2.31366,8380000.0
2008-03-04 14:28:00,2.31652,2.31746,2.31364,2.31573,9000000.0
2008-03-04 14:29:00,2.3159,2.31666,2.3127,2.3127,6000000.0
2008-03-04 14:30:00,2.31032,2.31674,2.31032,2.31577,7750000.0
2008-03-04 14:31:00,2.31382,2.31661,2.30928,2.30928,8000000.0
2008-03-04 14:32:00,2.31617,2.3165,2.31075,2.3165,12750000.0
2008-03-04 14:33:00,2.31604,2.31683,2.31417,2.31484,9250000.0
2008-03-04 14:34:00,2.31739,2.31739,2.31104,2.31658,10750000.0
2008-03-04 14:35:00,2.31182,2.31585,2.31182,2.31585,12250000.0
2008-03-04 14:36:00,2.31237,2.31548,2.31202,2.31446,14500000.0
2008-03-04 14:37:00,2.31024,2.31544,2.31024,2.31494,13500000.0
2008-03-04 14:38:00,2.31414,2.31453,2.30986,2.31208,7500000.0
2008-03-04 14:39:00,2.3123,2.31614,2.3123,2.31237,8250000.0
2008-03-04 14:40:00,2.31222,2.31635,2.31222,2.31568,7750000.0
2008-03-04 14:41:00,2.31615,2.31615,2.31237,2.31299,7260000.0
2008-03-04 14:42:00,2.3149,2.31507,2.31185,2.31385,14000000.0
2008-03-04 14:43:00,2.31364,2.31516,2.30781,2.31408,7130000.0
2008-03-04 14:44:00,2.31366,2.31448,2.30969,2.31043,6500000.0
2008-03-04 14:45:00,2.31416,2.31493,2.30981,2.31117,5630000.0
2008-03-04 14:46:00,2.31551,2.31577,2.31015,2.31186,8250000.0
2008-03-04 14:47:00,2.31261,2.31413,2.31091,2.31303,10000000.0
2008-03-04 14:48:00,2.3128,2.31423,2.3102,2.31422,9130000.0
2008-03-04 14:49:00,2.31494,2.31545,2.31199,2.3154,9750000.0
2008-03-04 14:50:00,2.31365,2.31562,2.31122,2.31562,7500000.0
2008-03-04 14:51:00,2.31463,2.31471,2.31288,2.31446,10000000.0
2008-03-04 14:52:00,2.3097,2.31454,2.30717,2.30717,14880000.0
2008-03-04 14:53:00,2.31348,2.31497,2.30917,2.30917,6630000.0
2008-03-04 14:54:00,2.31467,2.31467,2.31131,2.31189,8630000.0
2008-03-04 14:55:00,2.31328,2.31545,2.31248,2.31436,9000000.0
2008-03-04 14:56:00,2.31538,2.31538,2.31015,2.31015,10250000.0
2008-03-04 14:57:00,2.31679,2.31679,2.31039,2.31313,11750000.0
2008-03-04 14:58:00,2.31517,2.31679,2.31035,2.31602,14750000.0
2008-03-04 14:59:00,2.31601,2.31654,2.31262,2.31617,11500000.0
2008-03-04 15:00:00,2.31439,2.31673,2.31325,2.31593,9130000.0
2008-03-04 15:01:00,2.31561,2.31561,2.31188,2.31476,10000000.0
2008-03-04 15:02:00,2.31331,2.31532,2.31098,2.3141,8880000.0
2008-03-04 15:03:00,2.31392,2.31603,2.30936,2.31393,10500000.0
2008-03-04 15:04:00,2.31455,2.31595,2.3119,2.31416,10760000.0
2008-03-04 15:05:00,2.31573,2.31619,2.31359,2.31359,11250000.0
2008-03-04 15:06:00,2.31459,2.31526,2.31084,2.31429,8880000.0
2008-03-04 15:07:00,2.31366,2.31897,2.31366,2.31587,8130000.0
2008-03-04 15:08:00,2.31627,2.31634,2.31136,2.31223,7750000.0
2008-03-04 15:09:00,2.31596,2.31799,2.31413,2.31799,13500000.0
2008-03-04 15:10:00,2.31736,2.31736,2.31158,2.31708,8000000.0
2008-03-04 15:11:00,2.31636,2.31933,2.31276,2.31859,7750000.0
2008-03-04 15:12:00,2.31714,2.31759,2.31552,2.31726,5880000.0
2008-03-04 15:13:00,2.31752,2.31805,2.31617,2.31617,7750000.0
2008-03-04 15:14:00,2.3173,2.31758,2.31296,2.31687,11500000.0
2008-03-04 15:15:00,2.3158,2.3158,2.31007,2.31534,9880000.0
2008-03-04 15:16:00,2.31798,2.31798,2.31469,2.31717,16000000.0
2008-03-04 15:17:00,2.31584,2.31744,2.31486,2.31686,6500000.0
2008-03-04 15:18:00,2.31786,2.31786,2.31178,2.31672,9630000.0
2008-03-04 15:19:00,2.31639,2.3175,2.31358,2.31358,10250000.0
2008-03-04 15:20:00,2.31781,2.31781,2.31579,2.31676,9000000.0
2008-03-04 15:21:00,2.31426,2.31722,2.31275,2.31574,8750000.0
2008-03-04 15:22:00,2.3175,2.31759,2.31239,2.31418,11750000.0
2008-03-04 15:23:00,2.31731,2.31741,2.31305,2.31668,9500000.0
2008-03-04 15:24:00,2.31557,2.31801,2.31149,2.31651,6250000.0
2008-03-04 15:25:00,2.3175,2.31752,2.31283,2.31687,11500000.0
2008-03-04 15:26:00,2.31511,2.31786,2.31171,2.31724,6500000.0
2008-03-04 15:27:00,2.3168,2.31901,2.31214,2.31716,7380000.0
2008-03-04 15:28:00,2.31685,2.31797,2.31512,2.31512,7250000.0
2008-03-04 15:29:00,2.3158,2.31833,2.31297,2.31823,6250000.0
2008-03-04 15:30:00,2.31406,2.31708,2.31323,2.3155,12250000.0
2008-03-04 15:31:00,2.31649,2.31649,2.31307,2.31559,8750000.0
2008-03-04 15:32:00,2.31782,2.31782,2.31473,2.31655,9500000.0
2008-03-04 15:33:00,2.31678,2.31678,2.30899,2.31474,12250000.0
2008-03-04 15:34:00,2.31559,2.31591,2.31359,2.31456,7500000.0
2008-03-04 15:35:00,2.31324,2.31613,2.31324,2.31572,12750000.0
2008-03-04 15:36:00,2.31694,2.31694,2.31284,2.3152,10250000.0
2008-03-04 15:37:00,2.31443,2.31508,2.3095,2.31508,6380000.0
2008-03-04 15:38:00,2.31268,2.31509,2.3089,2.31258,11880000.0
2008-03-04 15:39:00,2.31319,2.31466,2.30949,2.31266,10250000.0
2008-03-04 15:40:00,2.3128,2.31495,2.31132,2.31495,8250000.0
2008-03-04 15:41:00,2.31374,2.31462,2.31133,2.31379,7000000.0
2008-03-04 15:42:00,2.31358,2.31358,2.30763,2.30763,6250000.0
2008-03-04 15:43:00,2.31347,2.31361,2.30809,2.31011,10130000.0
2008-03-04 15:44:00,2.31112,2.31274,2.30951,2.31114,8630000.0
2008-03-04 15:45:00,2.31221,2.31232,2.30784,2.31232,8250000.0
2008-03-04 15:46:00,2.30913,2.3128,2.30704,2.30919,8500000.0
2008-03-04 15:47:00,2.31129,2.31266,2.30875,2.30904,6750000.0
2008-03-04 15:48:00,2.30978,2.31238,2.30784,2.30784,9250000.0
2008-03-04 15:49:00,2.31132,2.31132,2.30479,2.31061,11000000.0
2008-03-04 15:50:00,2.3098,2.3109,2.3069,2.31023,10750000.0
2008-03-04 15:51:00,2.30891,2.31226,2.30773,2.31145,11250000.0
2008-03-04 15:52:00,2.31277,2.31277,2.30875,2.30875,9000000.0
2008-03-04 15:53:00,2.31294,2.31294,2.30703,2.31196,11000000.0
2008-03-04 15:54:00,2.31246,2.31253,2.30785,2.31125,6500000.0
2008-03-04 15:55:00,2.31325,2.31438,2.30886,2.31229,13250000.0
2008-03-04 15:56:00,2.31176,2.31389,2.30961,2.31353,5750000.0
2008-03-04 15:57:00,2.31339,2.31414,2.31048,2.31336,10750000.0
2008-03-04 15:58:00,2.31451,2.31465,2.31052,2.31433,7000000.0
2008-03-04 15:59:00,2.31432,2.31525,2.31276,2.31525,11750000.0
2008-03-04 16:00:00,2.31474,2.31525,2.31163,2.31525,7130000.0
2008-03-04 16:01:00,2.31212,2.31422,2.30907,2.31324,6500000.0
2008-03-04 16:02:00,2.31494,2.31534,2.31184,2.31456,15000000.0
2008-03-04 16:03:00,2.31325,2.31497,2.31066,2.31212,10500000.0
2008-03-04 16:04:00,2.31524,2.31524,2.3118,2.31463,9500000.0
2008-03-04 16:05:00,2.31366,2.31557,2.31265,2.31557,7500000.0
2008-03-04 16:06:00,2.31646,2.31646,2.30902,2.31133,7250000.0
2008-03-04 16:07:00,2.31686,2.31728,2.31343,2.31728,10510000.0
2008-03-04 16:08:00,2.3151,2.3174,2.31167,2.31554,10750000.0
2008-03-04 16:09:00,2.31436,2.31616,2.3122,2.3123,8500000.0
2008-03-04 16:10:00,2.31486,2.31693,2.31002,2.31628,9250000.0
2008-03-04 16:11:00,2.31672,2.31731,2.31563,2.3173,5750000.0
2008-03-04 16:12:00,2.31531,2.317,2.31294,2.31567,8250000.0
2008-03-04 16:13:00,2.31546,2.31617,2.31153,2.31617,12880000.0
2008-03-04 16:14:00,2.31327,2.31616,2.31327,2.31509,10750000.0
2008-03-04 16:15:00,2.31494,2.31589,2.31392,2.31436,6380000.0
2008-03-04 16:16:00,2.31586,2.31586,2.31139,2.31582,8250000.0
2008-03-04 16:17:00,2.31579,2.31596,2.31316,2.31592,12880000.0
2008-03-04 16:18:00,2.31627,2.3164,2.30848,2.3144,5750000.0
2008-03-04 16:19:00,2.31449,2.31568,2.31215,2.31317,7250000.0
2008-03-04 16:20:00,2.31381,2.31708,2.31179,2.31515,13250000.0
2008-03-04 16:21:00,2.31351,2.31611,2.31351,2.31378,6380000.0
2008-03-04 16:22:00,2.31443,2.31675,2.3132,2.31524,10000000.0
2008-03-04 16:23:00,2.31529,2.3157,2.30992,2.3157,5750000.0
2008-03-04 16:24:00,2.31523,2.31529,2.31214,2.31529,7750000.0
2008-03-04 16:25:00,2.31618,2.31618,2.31212,2.31331,5250000.0
2008-03-04 16:26:00,2.31475,2.31653,2.31331,2.31351,10750000.0
2008-03-04 16:27:00,2.31704,2.31704,2.31263,2.31332,11630000.0
2008-03-04 16:28:00,2.31691,2.31769,2.31447,2.31634,12250000.0
2008-03-04 16:29:00,2.31671,2.31671,2.31337,2.31589,6000000.0
2008-03-04 16:30:00,2.31623,2.31649,2.31223,2.31533,9250000.0
2008-03-04 16:31:00,2.31596,2.31596,2.31257,2.31315,6500000.0
2008-03-04 16:32:00,2.31631,2.31631,2.31045,2.31405,7000000.0
2008-03-04 16:33:00,2.31627,2.31637,2.31282,2.31473,8500000.0
2008-03-04 16:34:00,2.31252,2.31676,2.31134,2.31676,12000000.0
2008-03-04 16:35:00,2.31681,2.31733,2.3112,2.31625,16250000.0
2008-03-04 16:36:00,2.31535,2.31792,2.31327,2.31497,9750000.0
2008-03-04 16:37:00,2.31415,2.31536,2.31178,2.31522,7750000.0
2008-03-04 16:38:00,2.31421,2.3146,2.30848,2.31446,10500000.0
2008-03-04 16:39:00,2.31344,2.31502,2.31023,2.31298,9250000.0
2008-03-04 16:40:00,2.31395,2.31518,2.31196,2.31518,7500000.0
2008-03-04 16:41:00,2.3145,2.3145,2.30959,2.30959,6380000.0
2008-03-04 16:42:00,2.31379,2.31474,2.31085,2.31269,6250000.0
2008-03-04 16:43:00,2.31465,2.31465,2.31164,2.31306,13380000.0
2008-03-04 16:44:00,2.31273,2.3144,2.31228,2.3144,8750000.0
2008-03-04 16:45:00,2.31321,2.31437,2.31144,2.31408,8000000.0
2008-03-04 16:46:00,2.31445,2.31445,2.31058,2.31383,7880000.0
2008-03-04 16:47:00,2.31131,2.31451,2.31014,2.31434,12510000.0
2008-03-04 16:48:00,2.31191,2.31432,2.3113,2.31386,8250000.0
2008-03-04 16:49:00,2.31248,2.31441,2.3101,2.31292,10000000.0
2008-03-04 16:50:00,2.31355,2.31355,2.30868,2.3131,6250000.0
2008-03-04 16:51:00,2.31466,2.31466,2.30995,2.31208,7380000.0
2008-03-04 16:52:00,2.31328,2.31469,2.31147,2.31469,7750000.0
2008-03-04 16:53:00,2.31485,2.31532,2.3088,2.31532,12750000.0
2008-03-04 16:54:00,2.31348,2.31598,2.31009,2.31503,9750000.0
2008-03-04 16:55:00,2.31491,2.31491,2.31092,2.31193,6380000.0
2008-03-04 16:56:00,2.31131,2.31543,2.31085,2.31543,10750000.0
2008-03-04 16:57:00,2.31516,2.31516,2.31179,2.31507,9250000.0
2008-03-04 16:58:00,2.31194,2.31618,2.31085,2.31495,12250000.0
2008-03-04 16:59:00,2.31623,2.31623,2.31234,2.31497,12750000.0
2008-03-04 17:00:00,2.31474,2.31488,2.31311,2.31394,6630000.0
2008-03-04 17:01:00,2.31381,2.31474,2.31205,2.31474,8500000.0
2008-03-04 17:02:00,2.31532,2.31532,2.31024,2.31476,9000000.0
2008-03-04 17:03:00,2.31291,2.3148,2.30992,2.31109,9000000.0
2008-03-04 17:04:00,2.31464,2.31501,2.31232,2.31308,12500000.0
2008-03-04 17:05:00,2.3145,2.31461,2.311,2.31368,8500000.0
2008-03-04 17:06:00,2.31453,2.31469,2.31063,2.31217,5500000.0
2008-03-04 17:07:00,2.31274,2.31422,2.31072,2.31207,11250000.0
2008-03-04 17:08:00,2.3129,2.31372,2.30908,2.3098,12250000.0
2008-03-04 17:09:00,2.31149,2.31368,2.30879,2.30993,9250000.0
2008-03-04 17:10:00,2.31105,2.31348,2.3085,2.31336,11770000.0
2008-03-04 17:11:00,2.31308,2.31361,2.30975,2.30975,5250000.0
2008-03-04 17:12:00,2.31318,2.31354,2.30749,2.31339,7250000.0
2008-03-04 17:13:00,2.31212,2.31265,2.30907,2.31265,9250000.0
2008-03-04 17:14:00,2.3105,2.31363,2.30618,2.31363,7760000.0
2008-03-04 17:15:00,2.31013,2.31274,2.3051,2.31168,8500000.0
2008-03-04 17:16:00,2.31211,2.31307,2.30873,2.31307,13510000.0
2008-03-04 17:17:00,2.31099,2.31275,2.30891,2.31149,8380000.0
2008-03-04 17:18:00,2.30653,2.31203,2.30653,2.30981,5250000.0
2008-03-04 17:19:00,2.30766,2.3121,2.30697,2.3121,13000000.0
2008-03-04 17:20:00,2.31113,2.31194,2.31031,2.31095,6000000.0
2008-03-04 17:21:00,2.31154,2.31154,2.30814,2.30996,11750000.0
2008-03-04 17:22:00,2.30894,2.31123,2.30626,2.31071,14750000.0
2008-03-04 17:23:00,2.31143,2.3132,2.30937,2.3117,11000000.0
2008-03-04 17:24:00,2.30772,2.31157,2.30593,2.31126,12500000.0
2008-03-04 17:25:00,2.31112,2.31112,2.30331,2.30854,8510000.0
2008-03-04 17:26:00,2.31131,2.3118,2.30715,2.31094,13000000.0
2008-03-04 17:27:00,2.30917,2.31012,2.30647,2.30986,9250000.0
2008-03-04 17:28:00,2.30758,2.31003,2.3053,2.30859,11750000.0
2008-03-04 17:29:00,2.30645,2.31124,2.30363,2.30918,7750000.0
2008-03-04 17:30:00,2.31051,2.31088,2.30875,2.31078,10010000.0
2008-03-04 17:31:00,2.31017,2.31068,2.30597,2.30619,9510000.0
2008-03-04 17:32:00,2.31064,2.31064,2.30527,2.31027,9000000.0
2008-03-04 17:33:00,2.30913,2.30958,2.30698,2.30953,10010000.0
2008-03-04 17:34:00,2.30847,2.31044,2.3064,2.30714,9000000.0
2008-03-04 17:35:00,2.30665,2.31037,2.30655,2.31025,7750000.0
2008-03-04 17:36:00,2.31003,2.3105,2.30793,2.30969,6500000.0
2008-03-04 17:37:00,2.31071,2.31071,2.30762,2.30999,6750000.0
2008-03-04 17:38:00,2.30978,2.31109,2.30739,2.3103,9630000.0
2008-03-04 17:39:00,2.30735,2.30993,2.30537,2.30978,9000000.0
2008-03-04 17:40:00,2.31079,2.3108,2.30648,2.30983,6250000.0
2008-03-04 17:41:00,2.30876,2.31124,2.30832,2.30954,6000000.0
2008-03-04 17:42:00,2.31113,2.31283,2.30846,2.31156,8000000.0
2008-03-04 17:43:00,2.30942,2.31246,2.30831,2.31246,7750000.0
2008-03-04 17:44:00,2.30947,2.31218,2.30529,2.30853,11250000.0
2008-03-04 17:45:00,2.31076,2.311,2.30629,2.31083,10500000.0
2008-03-04 17:46:00,2.30865,2.31112,2.30685,2.31026,7000000.0
2008-03-04 17:47:00,2.31148,2.31177,2.31012,2.3117,7250000.0
2008-03-04 17:48:00,2.30811,2.31199,2.30811,2.30993,9250000.0
2008-03-04 17:49:00,2.31038,2.31121,2.30738,2.31065,9500000.0
2008-03-04 17:50:00,2.30972,2.31271,2.30573,2.30595,10250000.0
2008-03-04 17:51:00,2.3088,2.31215,2.30684,2.30812,8500000.0
2008-03-04 17:52:00,2.30856,2.31257,2.30484,2.31116,8640000.0
2008-03-04 17:53:00,2.31414,2.31429,2.30835,2.30872,5250000.0
2008-03-04 17:54:00,2.30681,2.31445,2.3029,2.31445,13750000.0
2008-03-04 17:55:00,2.31149,2.31343,2.30889,2.31343,12250000.0
2008-03-04 17:56:00,2.31336,2.31394,2.30626,2.31347,14500000.0
2008-03-04 17:57:00,2.31236,2.31406,2.30297,2.31406,11250000.0
2008-03-04 17:58:00,2.3137,2.31541,2.30942,2.31416,8380000.0
2008-03-04 17:59:00,2.30717,2.31427,2.30717,2.30937,9000000.0
2008-03-04 18:00:00,2.31082,2.31383,2.30768,2.31268,11000000.0
2008-03-04 18:01:00,2.31544,2.31544,2.30733,2.31386,8250000.0
2008-03-04 18:02:00,2.30917,2.31402,2.30624,2.3093,15750000.0
2008-03-04 18:03:00,2.31481,2.31495,2.30819,2.30976,9000000.0
2008-03-04 18:04:00,2.30641,2.31568,2.30641,2.30895,10250000.0
2008-03-04 18:05:00,2.31446,2.31713,2.31185,2.31705,7000000.0
2008-03-04 18:06:00,2.3149,2.31741,2.31204,2.31741,7380000.0
2008-03-04 18:07:00,2.31106,2.31756,2.30866,2.31756,9630000.0
2008-03-04 18:08:00,2.31383,2.31917,2.31166,2.31917,6750000.0
2008-03-04 18:09:00,2.31604,2.31773,2.31114,2.31773,7130000.0
2008-03-04 18:10:00,2.31551,2.31746,2.31193,2.31647,6750000.0
2008-03-04 18:11:00,2.31272,2.31517,2.31021,2.31105,10250000.0
2008-03-04 18:12:00,2.31478,2.31478,2.30962,2.3111,7500000.0
2008-03-04 18:13:00,2.31911,2.31911,2.31,2.31475,6630000.0
2008-03-04 18:14:00,2.30963,2.31749,2.30963,2.31749,8880000.0
2008-03-04 18:15:00,2.31706,2.3181,2.31381,2.3181,10130000.0
2008-03-04 18:16:00,2.31819,2.31825,2.3098,2.31321,6000000.0
2008-03-04 18:17:00,2.31695,2.31695,2.30953,2.31546,13880000.0
2008-03-04 18:18:00,2.31661,2.31661,2.31313,2.31491,7130000.0
2008-03-04 18:19:00,2.31343,2.31659,2.31189,2.31659,13250000.0
2008-03-04 18:20:00,2.31743,2.31743,2.3109,2.31601,8750000.0
2008-03-04 18:21:00,2.31571,2.31742,2.30988,2.31742,10250000.0
2008-03-04 18:22:00,2.31841,2.31871,2.31312,2.31686,7130000.0
2008-03-04 18:23:00,2.31367,2.31715,2.3118,2.31462,9630000.0
2008-03-04 18:24:00,2.3177,2.31901,2.31106,2.31764,7130000.0
2008-03-04 18:25:00,2.31747,2.31818,2.31494,2.31818,9750000.0
2008-03-04 18:26:00,2.31778,2.318,2.31221,2.31788,11000000.0
2008-03-04 18:27:00,2.31778,2.31778,2.31284,2.3161,6250000.0
2008-03-04 18:28:00,2.31408,2.31694,2.31242,2.31555,13380000.0
2008-03-04 18:29:00,2.31266,2.31871,2.31266,2.31842,6500000.0
2008-03-04 18:30:00,2.31541,2.31803,2.31269,2.31803,19750000.0
2008-03-04 18:31:00,2.31887,2.31887,2.31422,2.31828,9510000.0
2008-03-04 18:32:00,2.31941,2.3198,2.31547,2.31547,7750000.0
2008-03-04 18:33:00,2.31663,2.31872,2.31143,2.31446,15250000.0
2008-03-04 18:34:00,2.31651,2.31976,2.31606,2.31976,10500000.0
2008-03-04 18:35:00,2.31987,2.3202,2.31181,2.31977,12000000.0
2008-03-04 18:36:00,2.31676,2.31984,2.31652,2.31984,5510000.0
2008-03-04 18:37:00,2.31751,2.32114,2.31359,2.31676,10500000.0
2008-03-04 18:38:00,2.32053,2.32078,2.31559,2.31566,12760000.0
2008-03-04 18:39:00,2.31607,2.31982,2.31422,2.31982,14250000.0
2008-03-04 18:40:00,2.31505,2.31939,2.31504,2.31905,9250000.0
2008-03-04 18:41:00,2.31782,2.31847,2.31275,2.31847,8130000.0
2008-03-04 18:42:00,2.31755,2.32091,2.31499,2.32025,10750000.0
2008-03-04 18:43:00,2.31424,2.31965,2.31424,2.3168,10250000.0
2008-03-04 18:44:00,2.31972,2.32096,2.31295,2.31917,11250000.0
2008-03-04 18:45:00,2.31872,2.32058,2.31231,2.31835,6250000.0
2008-03-04 18:46:00,2.3202,2.32067,2.31515,2.32067,7500000.0
2008-03-04 18:47:00,2.31888,2.31998,2.31772,2.31998,5750000.0
2008-03-04 18:48:00,2.3196,2.32054,2.31586,2.31874,8000000.0
2008-03-04 18:49:00,2.32059,2.32059,2.31556,2.31621,10130000.0
2008-03-04 18:50:00,2.31799,2.31949,2.31631,2.31756,5750000.0
2008-03-04 18:51:00,2.31821,2.32005,2.31432,2.31432,8500000.0
2008-03-04 18:52:00,2.31816,2.32087,2.31537,2.32087,14250000.0
2008-03-04 18:53:00,2.31833,2.31976,2.31607,2.31976,10250000.0
2008-03-04 18:54:00,2.31645,2.31952,2.31473,2.31779,8880000.0
2008-03-04 18:55:00,2.31816,2.3208,2.31628,2.31628,5750000.0
2008-03-04 18:56:00,2.31948,2.32062,2.3167,2.31873,10880000.0
2008-03-04 18:57:00,2.31487,2.31922,2.31419,2.31797,9250000.0
2008-03-04 18:58:00,2.31938,2.32175,2.31742,2.32086,10630000.0
2008-03-04 18:59:00,2.31788,2.31969,2.31336,2.31731,10250000.0
2008-03-04 19:00:00,2.32053,2.32207,2.31627,2.31975,7750000.0
2008-03-04 19:01:00,2.32079,2.32132,2.31484,2.31925,11750000.0
2008-03-04 19:02:00,2.31985,2.32183,2.31694,2.32178,7500000.0
2008-03-04 19:03:00,2.31875,2.32134,2.31875,2.32077,8250000.0
2008-03-04 19:04:00,2.32045,2.32212,2.31794,2.31794,14380000.0
2008-03-04 19:05:00,2.32352,2.32362,2.31729,2.31866,9250000.0
2008-03-04 19:06:00,2.31927,2.3219,2.31548,2.3165,16880000.0
2008-03-04 19:07:00,2.31994,2.32094,2.31584,2.31584,6000000.0
2008-03-04 19:08:00,2.32159,2.3238,2.31325,2.32022,10880000.0
2008-03-04 19:09:00,2.3211,2.32238,2.3189,2.32238,5880000.0
2008-03-04 19:10:00,2.31969,2.322,2.31776,2.322,14250000.0
2008-03-04 19:11:00,2.31914,2.32206,2.31476,2.31791,7000000.0
2008-03-04 19:12:00,2.31639,2.32219,2.31596,2.32219,7130000.0
2008-03-04 19:13:00,2.3225,2.3225,2.31715,2.31957,14000000.0
2008-03-04 19:14:00,2.32157,2.32157,2.31784,2.32137,10000000.0
2008-03-04 19:15:00,2.31954,2.32213,2.31684,2.32046,6130000.0
2008-03-04 19:16:00,2.32094,2.32103,2.31744,2.3202,7500000.0
2008-03-04 19:17:00,2.31917,2.31917,2.31214,2.31623,7000000.0
2008-03-04 19:18:00,2.31672,2.31938,2.31555,2.31555,7250000.0
2008-03-04 19:19:00,2.31533,2.31886,2.31533,2.31639,8000000.0
2008-03-04 19:20:00,2.31675,2.31845,2.31624,2.31642,5750000.0
2008-03-04 19:21:00,2.31897,2.31903,2.31447,2.31726,6750000.0
2008-03-04 19:22:00,2.316,2.31929,2.31432,2.31574,8880000.0
2008-03-04 19:23:00,2.31739,2.31786,2.31575,2.31786,6250000.0
2008-03-04 19:24:00,2.31689,2.31893,2.31424,2.31536,13880000.0
2008-03-04 19:25:00,2.31292,2.31789,2.31292,2.31649,5250000.0
2008-03-04 19:26:00,2.31616,2.31836,2.3144,2.31738,11500000.0
2008-03-04 19:27:00,2.31646,2.31733,2.31219,2.3157,9500000.0
2008-03-04 19:28:00,2.3184,2.3184,2.3159,2.31799,13000000.0
2008-03-04 19:29:00,2.31894,2.31894,2.31438,2.31799,11000000.0
2008-03-04 19:30:00,2.31899,2.31899,2.31405,2.31866,11630000.0
2008-03-04 19:31:00,2.31624,2.31876,2.31193,2.31811,8880000.0
2008-03-04 19:32:00,2.31836,2.31954,2.31532,2.31954,6250000.0
2008-03-04 19:33:00,2.3178,2.3181,2.31191,2.3181,15250000.0
2008-03-04 19:34:00,2.31568,2.318,2.31164,2.31611,8630000.0
2008-03-04 19:35:00,2.31772,2.31923,2.31642,2.31923,5750000.0
2008-03-04 19:36:00,2.31526,2.31843,2.31375,2.31843,11000000.0
2008-03-04 19:37:00,2.31542,2.31948,2.3128,2.31948,12500000.0
2008-03-04 19:38:00,2.31729,2.31859,2.31621,2.31859,5500000.0
2008-03-04 19:39:00,2.31645,2.31923,2.31645,2.31918,8500000.0
2008-03-04 19:40:00,2.31747,2.31929,2.31652,2.31693,8750000.0
2008-03-04 19:41:00,2.32068,2.32068,2.31436,2.31657,9250000.0
2008-03-04 19:42:00,2.31913,2.32073,2.3168,2.3168,11130000.0
2008-03-04 19:43:00,2.3198,2.3198,2.31497,2.3185,7750000.0
2008-03-04 19:44:00,2.31614,2.31986,2.31383,2.31383,9250000.0
2008-03-04 19:45:00,2.31626,2.31988,2.31243,2.3198,8880000.0
2008-03-04 19:46:00,2.31806,2.31921,2.31536,2.31536,11750000.0
2008-03-04 19:47:00,2.31668,2.31927,2.31614,2.31628,6380000.0
2008-03-04 19:48:00,2.31648,2.31861,2.31382,2.31781,9000000.0
2008-03-04 19:49:00,2.31749,2.31856,2.31461,2.31654,8250000.0
2008-03-04 19:50:00,2.31947,2.3199,2.3144,2.31799,6250000.0
2008-03-04 19:51:00,2.31724,2.31877,2.31628,2.31737,5500000.0
2008-03-04 19:52:00,2.31751,2.31915,2.31536,2.31536,9130000.0
2008-03-04 19:53:00,2.31785,2.31887,2.31533,2.31887,7750000.0
2008-03-04 19:54:00,2.31831,2.31837,2.31344,2.31833,11750000.0
2008-03-04 19:55:00,2.31935,2.31935,2.3133,2.31884,15630000.0
2008-03-04 19:56:00,2.31822,2.3189,2.31575,2.3189,10000000.0
2008-03-04 19:57:00,2.31696,2.31751,2.31376,2.31715,10750000.0
2008-03-04 19:58:00,2.31792,2.31792,2.31104,2.31605,8750000.0
2008-03-04 19:59:00,2.31455,2.31785,2.3119,2.31763,5250000.0
2008-03-04 20:00:00,2.3152,2.3175,2.31283,2.31526,13130000.0
2008-03-04 20:01:00,2.31627,2.31798,2.31609,2.31622,5250000.0
2008-03-04 20:02:00,2.31646,2.31939,2.31321,2.31939,5500000.0
2008-03-04 20:03:00,2.31616,2.31828,2.3153,2.31763,11500000.0
2008-03-04 20:04:00,2.31721,2.31806,2.31598,2.31799,7000000.0
2008-03-04 20:05:00,2.31628,2.3182,2.30877,2.3182,10880000.0
2008-03-04 20:06:00,2.3164,2.31853,2.31352,2.31759,9000000.0
2008-03-04 20:07:00,2.31573,2.31935,2.31516,2.31801,7000000.0
2008-03-04 20:08:00,2.31719,2.31852,2.31627,2.31692,8000000.0
2008-03-04 20:09:00,2.31835,2.31856,2.31212,2.31212,9130000.0
2008-03-04 20:10:00,2.31469,2.31884,2.31365,2.31635,7250000.0
2008-03-04 20:11:00,2.31672,2.31858,2.31311,2.31858,7500000.0
2008-03-04 20:12:00,2.31572,2.31874,2.31569,2.31798,11000000.0
2008-03-04 20:13:00,2.31836,2.31961,2.31192,2.31296,9000000.0
2008-03-04 20:14:00,2.31917,2.31917,2.31491,2.31491,6630000.0
2008-03-04 20:15:00,2.32031,2.32031,2.31376,2.31747,6500000.0
2008-03-04 20:16:00,2.31637,2.31887,2.31463,2.3166,10000000.0
2008-03-04 20:17:00,2.31463,2.31756,2.31262,2.31458,10010000.0
2008-03-04 20:18:00,2.31851,2.31917,2.31413,2.31801,9250000.0
2008-03-04 20:19:00,2.31721,2.31947,2.31689,2.31919,7750000.0
2008-03-04 20:20:00,2.31654,2.31836,2.3154,2.3154,5250000.0
2008-03-04 20:21:00,2.3154,2.31965,2.312,2.31895,6000000.0
2008-03-04 20:22:00,2.31464,2.31911,2.31464,2.31521,10380000.0
2008-03-04 20:23:00,2.31538,2.31819,2.31468,2.31468,9380000.0
2008-03-04 20:24:00,2.31713,2.31816,2.31339,2.31787,6250000.0
2008-03-04 20:25:00,2.31657,2.32037,2.31344,2.31344,9000000.0
2008-03-04 20:26:00,2.3166,2.31928,2.31492,2.31928,8750000.0
2008-03-04 20:27:00,2.31852,2.31988,2.31662,2.3197,8750000.0
2008-03-04 20:28:00,2.31926,2.31986,2.31719,2.31861,17000000.0
2008-03-04 20:29:00,2.31413,2.31892,2.31413,2.31736,10250000.0
2008-03-04 20:30:00,2.31679,2.31938,2.31629,2.31901,8500000.0
2008-03-04 20:31:00,2.31653,2.31949,2.31401,2.31932,14010000.0
2008-03-04 20:32:00,2.31946,2.31965,2.31511,2.31872,20000000.0
2008-03-04 20:33:00,2.3168,2.31974,2.3142,2.3166,10750000.0
2008-03-04 20:34:00,2.31396,2.31952,2.31377,2.31906,5500000.0
2008-03-04 20:35:00,2.31699,2.31844,2.31598,2.31736,6250000.0
2008-03-04 20:36:00,2.31607,2.31852,2.31524,2.31829,15000000.0
2008-03-04 20:37:00,2.31747,2.31889,2.31488,2.31889,8500000.0
2008-03-04 20:38:00,2.31737,2.31949,2.31367,2.31949,8250000.0
2008-03-04 20:39:00,2.31658,2.31989,2.31658,2.31739,7750000.0
2008-03-04 20:40:00,2.31443,2.31902,2.31443,2.31749,8130000.0
2008-03-04 20:41:00,2.31978,2.32102,2.31789,2.3208,12750000.0
2008-03-04 20:42:00,2.32035,2.32035,2.31649,2.31911,7000000.0
2008-03-04 20:43:00,2.31903,2.32045,2.31554,2.31855,9250000.0
2008-03-04 20:44:00,2.31718,2.32023,2.31512,2.32023,6250000.0
2008-03-04 20:45:00,2.31716,2.32008,2.31601,2.31948,5750000.0
2008-03-04 20:46:00,2.31394,2.31938,2.31394,2.31669,10000000.0
2008-03-04 20:47:00,2.31703,2.32018,2.31689,2.31802,6750000.0
2008-03-04 20:48:00,2.31825,2.31943,2.3157,2.31748,10880000.0
2008-03-04 20:49:00,2.31734,2.31981,2.31465,2.31981,8250000.0
2008-03-04 20:50:00,2.31909,2.32061,2.31824,2.31836,12250000.0
2008-03-04 20:51:00,2.32068,2.32068,2.31717,2.32003,10750000.0
2008-03-04 20:52:00,2.31865,2.31983,2.31673,2.31673,8250000.0
2008-03-04 20:53:00,2.32161,2.32163,2.31531,2.31961,7510000.0
2008-03-04 20:54:00,2.31958,2.32082,2.31575,2.32005,13880000.0
2008-03-04 20:55:00,2.32142,2.32142,2.31579,2.31994,12750000.0
2008-03-04 20:56:00,2.31901,2.31997,2.3155,2.3182,8880000.0
2008-03-04 20:57:00,2.31996,2.32159,2.31941,2.32026,10630000.0
2008-03-04 20:58:00,2.32077,2.32082,2.31784,2.32041,5500000.0
2008-03-04 20:59:00,2.3202,2.32033,2.31867,2.31867,5750000.0
2008-03-04 21:00:00,2.32022,2.32055,2.31872,2.32055,8250000.0
2008-03-04 21:01:00,2.3208,2.32109,2.31362,2.32007,11250000.0
2008-03-04 21:02:00,2.32101,2.32185,2.31854,2.3201,10380000.0
2008-03-04 21:03:00,2.31887,2.32149,2.31607,2.32149,7500000.0
2008-03-04 21:04:00,2.321,2.321,2.31527,2.32059,15000000.0
2008-03-04 21:05:00,2.31876,2.32117,2.31419,2.32097,10500000.0
2008-03-04 21:06:00,2.31905,2.32128,2.31673,2.3206,8250000.0
2008-03-04 21:07:00,2.3186,2.32165,2.3186,2.32119,6500000.0
2008-03-04 21:08:00,2.31825,2.32149,2.31644,2.32048,7880000.0
2008-03-04 21:09:00,2.31619,2.32172,2.31619,2.31814,7000000.0
2008-03-04 21:10:00,2.32284,2.32284,2.31718,2.32115,10500000.0
2008-03-04 21:11:00,2.31907,2.32257,2.31907,2.32149,10250000.0
2008-03-04 21:12:00,2.32198,2.32288,2.31671,2.32288,15250000.0
2008-03-04 21:13:00,2.32209,2.3233,2.31864,2.32237,7510000.0
2008-03-04 21:14:00,2.31988,2.32327,2.31808,2.32321,8880000.0
2008-03-04 21:15:00,2.32091,2.3227,2.31734,2.31734,7750000.0
2008-03-04 21:16:00,2.32183,2.32333,2.32031,2.32212,12000000.0
2008-03-04 21:17:00,2.31937,2.3226,2.31909,2.32064,6500000.0
2008-03-04 21:18:00,2.32136,2.3248,2.32122,2.32237,8250000.0
2008-03-04 21:19:00,2.3238,2.3238,2.31953,2.32089,9000000.0
2008-03-04 21:20:00,2.32414,2.32416,2.32184,2.32315,6750000.0
2008-03-04 21:21:00,2.32447,2.32447,2.32019,2.32127,11500000.0
2008-03-04 21:22:00,2.32482,2.32509,2.31614,2.32191,9500000.0
2008-03-04 21:23:00,2.32146,2.32279,2.32128,2.32245,7000000.0
2008-03-04 21:24:00,2.32125,2.32326,2.31832,2.32326,10250000.0
2008-03-04 21:25:00,2.32158,2.32452,2.32108,2.32452,12000000.0
2008-03-04 21:26:00,2.31805,2.32252,2.31805,2.32181,7380000.0
2008-03-04 21:27:00,2.31939,2.32485,2.31939,2.32253,10000000.0
2008-03-04 21:28:00,2.31866,2.32178,2.31836,2.32086,8500000.0
2008-03-04 21:29:00,2.31971,2.32147,2.31808,2.32026,6250000.0
2008-03-04 21:30:00,2.321,2.3217,2.31799,2.32143,10500000.0
2008-03-04 21:31:00,2.32141,2.32151,2.31533,2.32058,6000000.0
2008-03-04 21:32:00,2.31887,2.32168,2.31744,2.32168,8500000.0
2008-03-04 21:33:00,2.31961,2.32162,2.31702,2.32048,10130000.0
2008-03-04 21:34:00,2.32106,2.32238,2.31803,2.32238,8000000.0
2008-03-04 21:35:00,2.32173,2.32195,2.31812,2.32195,5880000.0
2008-03-04 21:36:00,2.32023,2.32159,2.317,2.317,7380000.0
2008-03-04 21:37:00,2.3196,2.32345,2.31752,2.32295,12380000.0
2008-03-04 21:38:00,2.3188,2.3188,2.3163,2.31645,4130000.0
2008-03-04 21:39:00,2.31921,2.32147,2.31549,2.31837,14500000.0
2008-03-04 21:40:00,2.32277,2.32277,2.31778,2.32013,8500000.0
2008-03-04 21:41:00,2.31962,2.32148,2.31758,2.32148,5380000.0
2008-03-04 21:42:00,2.32145,2.32196,2.31924,2.3201,9000000.0
2008-03-04 21:43:00,2.32014,2.32155,2.31847,2.32155,6000000.0
2008-03-04 21:44:00,2.32006,2.32092,2.31958,2.32092,7000000.0
2008-03-04 21:45:00,2.31974,2.32191,2.31802,2.32035,10750000.0
2008-03-04 21:46:00,2.32138,2.32141,2.31935,2.32084,8880000.0
2008-03-04 21:47:00,2.31887,2.32229,2.31887,2.32207,13380000.0
2008-03-04 21:48:00,2.3209,2.32292,2.3169,2.32097,10250000.0
2008-03-04 21:49:00,2.32022,2.32097,2.31741,2.32097,12500000.0
2008-03-04 21:50:00,2.31807,2.32034,2.31807,2.32009,6010000.0
2008-03-04 21:51:00,2.31921,2.32104,2.31537,2.31927,9250000.0
2008-03-04 21:52:00,2.31797,2.31998,2.31496,2.31496,8250000.0
2008-03-04 21:53:00,2.31853,2.32088,2.31622,2.31954,9380000.0
2008-03-04 21:54:00,2.31878,2.32105,2.31578,2.31843,7380000.0
2008-03-04 21:55:00,2.31529,2.32044,2.31446,2.32044,6630000.0
2008-03-04 21:56:00,2.31888,2.32104,2.31816,2.31915,7000000.0
2008-03-04 21:57:00,2.31848,2.3206,2.31663,2.32023,9250000.0
2008-03-04 21:58:00,2.32125,2.32147,2.3188,2.32073,10750000.0
2008-03-04 21:59:00,2.31715,2.32085,2.31543,2.32071,7000000.0
2008-03-04 22:00:00,2.31998,2.32021,2.31828,2.31828,7510000.0
2008-03-04 22:01:00,2.32229,2.32229,2.31724,2.31924,8250000.0
2008-03-04 22:02:00,2.31939,2.32145,2.31939,2.32145,5130000.0
2008-03-04 22:03:00,2.32017,2.3205,2.31569,2.32036,11380000.0
2008-03-04 22:04:00,2.31782,2.32021,2.31612,2.31922,6380000.0
2008-03-04 22:05:00,2.31766,2.32031,2.31618,2.31987,5880000.0
2008-03-04 22:06:00,2.31949,2.31949,2.3167,2.31932,10380000.0
2008-03-04 22:07:00,2.31738,2.3186,2.31374,2.31776,6380000.0
2008-03-04 22:08:00,2.31669,2.3183,2.31491,2.31492,9750000.0
2008-03-04 22:09:00,2.31147,2.31754,2.31013,2.31298,8500000.0
2008-03-04 22:10:00,2.31288,2.31512,2.31181,2.31428,6130000.0
2008-03-04 22:11:00,2.31285,2.31525,2.31069,2.31069,10250000.0
2008-03-04 22:12:00,2.31268,2.31544,2.3125,2.31471,5250000.0
2008-03-04 22:13:00,2.31298,2.31539,2.312,2.312,8380000.0
2008-03-04 22:14:00,2.31639,2.31639,2.31389,2.31602,10000000.0
2008-03-04 22:15:00,2.31338,2.31467,2.31039,2.31073,8000000.0
2008-03-04 22:16:00,2.31463,2.31463,2.31041,2.31194,5500000.0
2008-03-04 22:17:00,2.31467,2.31526,2.31013,2.31526,6250000.0
2008-03-04 22:18:00,2.31302,2.31451,2.31165,2.31346,7250000.0
2008-03-04 22:19:00,2.3144,2.31644,2.31375,2.31634,5880000.0
2008-03-04 22:20:00,2.31253,2.31604,2.30912,2.31604,16000000.0
2008-03-04 22:21:00,2.31374,2.31464,2.31289,2.31289,9000000.0
2008-03-04 22:22:00,2.31473,2.31503,2.31201,2.31428,5130000.0
2008-03-04 22:23:00,2.3126,2.31555,2.3126,2.31364,9250000.0
2008-03-04 22:24:00,2.31117,2.31499,2.30945,2.31212,6880000.0
2008-03-04 22:25:00,2.31464,2.31464,2.31054,2.31426,6630000.0
2008-03-04 22:26:00,2.31349,2.31471,2.3125,2.31471,7250000.0
2008-03-04 22:27:00,2.3136,2.3146,2.31092,2.31443,8000000.0
2008-03-04 22:28:00,2.31242,2.31534,2.30895,2.31534,8000000.0
2008-03-04 22:29:00,2.31484,2.31529,2.31121,2.31529,6760000.0
2008-03-04 22:30:00,2.31598,2.31632,2.31194,2.31263,8000000.0
2008-03-04 22:31:00,2.316,2.316,2.3136,2.31505,7130000.0
2008-03-04 22:32:00,2.31517,2.31592,2.31252,2.31592,10130000.0
2008-03-04 22:33:00,2.31342,2.31559,2.31178,2.31443,8500000.0
2008-03-04 22:34:00,2.31326,2.31685,2.31326,2.31598,7000000.0
2008-03-04 22:35:00,2.31522,2.31522,2.31058,2.31321,8880000.0
2008-03-04 22:36:00,2.31335,2.31576,2.30962,2.31544,8500000.0
2008-03-04 22:37:00,2.3125,2.31603,2.3125,2.3142,9750000.0
2008-03-04 22:38:00,2.31111,2.31582,2.30987,2.31582,7130000.0
2008-03-04 22:39:00,2.31641,2.31691,2.31108,2.31556,7500000.0
2008-03-04 22:40:00,2.31379,2.31613,2.31379,2.31613,6000000.0
2008-03-04 22:41:00,2.31458,2.31558,2.31085,2.31543,10000000.0
2008-03-04 22:42:00,2.31532,2.31553,2.31335,2.31534,8250000.0
2008-03-04 22:43:00,2.31311,2.31522,2.31267,2.31522,6250000.0
2008-03-04 22:44:00,2.31233,2.31643,2.31155,2.31357,9750000.0
2008-03-04 22:45:00,2.31694,2.31694,2.3132,2.31598,8750000.0
2008-03-04 22:46:00,2.31507,2.31693,2.31428,2.31594,8630000.0
2008-03-04 22:47:00,2.31751,2.31809,2.31421,2.3168,6750000.0
2008-03-04 22:48:00,2.31678,2.31743,2.3159,2.31679,8000000.0
2008-03-04 22:49:00,2.31574,2.31621,2.31111,2.31111,5500000.0
2008-03-04 22:50:00,2.31515,2.31676,2.31193,2.31638,10500000.0
2008-03-04 22:51:00,2.3165,2.31673,2.31536,2.31636,10500000.0
2008-03-04 22:52:00,2.31867,2.3213,2.31677,2.31746,8750000.0
2008-03-04 22:53:00,2.31664,2.31664,2.31155,2.3139,10500000.0
2008-03-04 22:54:00,2.31655,2.31691,2.31519,2.31519,6500000.0
2008-03-04 22:55:00,2.31633,2.31649,2.31105,2.3158,13130000.0
2008-03-04 22:56:00,2.31621,2.31647,2.31544,2.3161,5500000.0
2008-03-04 22:57:00,2.31603,2.31665,2.31509,2.31644,5750000.0
2008-03-04 22:58:00,2.31473,2.31625,2.31473,2.31583,6750000.0
2008-03-04 22:59:00,2.31499,2.31698,2.31295,2.31625,10000000.0
2008-03-04 23:00:00,2.31719,2.31719,2.31214,2.31608,9630000.0
2008-03-04 23:01:00,2.30979,2.31489,2.30979,2.31259,9630000.0
2008-03-04 23:02:00,2.31109,2.31465,2.31109,2.31465,6510000.0
2008-03-04 23:03:00,2.31457,2.31457,2.3095,2.31313,7250000.0
2008-03-04 23:04:00,2.30909,2.31473,2.30909,2.31455,6880000.0
2008-03-04 23:05:00,2.31214,2.31452,2.3117,2.3117,9500000.0
2008-03-04 23:06:00,2.31245,2.31434,2.31187,2.31411,7750000.0
2008-03-04 23:07:00,2.31503,2.31523,2.30933,2.31153,11000000.0
2008-03-04 23:08:00,2.30931,2.31388,2.30931,2.31341,6750000.0
2008-03-04 23:09:00,2.31171,2.31345,2.31038,2.31215,7880000.0
2008-03-04 23:10:00,2.3075,2.3146,2.3075,2.3146,6000000.0
2008-03-04 23:11:00,2.31188,2.31434,2.31025,2.31434,8000000.0
2008-03-04 23:12:00,2.31463,2.31463,2.31113,2.31113,9000000.0
2008-03-04 23:13:00,2.31211,2.31496,2.31211,2.31457,9750000.0
2008-03-04 23:14:00,2.31089,2.31431,2.30983,2.31184,7000000.0
2008-03-04 23:15:00,2.31359,2.31431,2.31219,2.31383,8250000.0
2008-03-04 23:16:00,2.31241,2.31687,2.31226,2.31578,6250000.0
2008-03-04 23:17:00,2.30994,2.31535,2.30992,2.31535,8250000.0
2008-03-04 23:18:00,2.3129,2.31466,2.30909,2.31216,12500000.0
2008-03-04 23:19:00,2.31394,2.3156,2.30653,2.30653,10750000.0
2008-03-04 23:20:00,2.30936,2.3149,2.30936,2.31211,7250000.0
2008-03-04 23:21:00,2.3157,2.3157,2.30994,2.3118,6000000.0
2008-03-04 23:22:00,2.31316,2.31453,2.31253,2.31443,9380000.0
2008-03-04 23:23:00,2.31017,2.31512,2.3093,2.31469,9250000.0
2008-03-04 23:24:00,2.31454,2.31454,2.30754,2.30754,8250000.0
2008-03-04 23:25:00,2.31426,2.31542,2.30768,2.30768,5630000.0
2008-03-04 23:26:00,2.31267,2.31267,2.30567,2.31215,5250000.0
2008-03-04 23:27:00,2.31167,2.31197,2.3066,2.30975,7500000.0
2008-03-04 23:28:00,2.30659,2.31178,2.30659,2.31089,9500000.0
2008-03-04 23:29:00,2.31134,2.31134,2.3036,2.30856,5500000.0
2008-03-04 23:30:00,2.31108,2.31108,2.30451,2.30842,9880000.0
2008-03-04 23:31:00,2.30768,2.31125,2.30647,2.31074,9500000.0
2008-03-04 23:32:00,2.3083,2.31088,2.30828,2.30854,5750000.0
2008-03-04 23:33:00,2.30693,2.31168,2.30693,2.31021,8630000.0
2008-03-04 23:34:00,2.30869,2.3113,2.30639,2.31042,7000000.0
2008-03-04 23:35:00,2.30844,2.31137,2.30805,2.31116,8750000.0
2008-03-04 23:36:00,2.30893,2.31334,2.30874,2.30997,9380000.0
2008-03-04 23:37:00,2.3105,2.31124,2.30747,2.31124,7880000.0
2008-03-04 23:38:00,2.31112,2.31165,2.30983,2.3111,8380000.0
2008-03-04 23:39:00,2.31207,2.31207,2.30692,2.3111,6630000.0
2008-03-04 23:40:00,2.3089,2.31474,2.3089,2.31217,8000000.0
2008-03-04 23:41:00,2.30861,2.31214,2.3062,2.31214,5500000.0
2008-03-04 23:42:00,2.31039,2.31303,2.30994,2.31303,10000000.0
2008-03-04 23:43:00,2.31176,2.31176,2.30752,2.30752,9000000.0
2008-03-04 23:44:00,2.30928,2.31162,2.30928,2.31127,5500000.0
2008-03-04 23:45:00,2.31039,2.31322,2.30722,2.31322,11500000.0
2008-03-04 23:46:00,2.31142,2.31294,2.30942,2.31294,7000000.0
2008-03-04 23:47:00,2.31076,2.31203,2.30901,2.30901,6000000.0
2008-03-04 23:48:00,2.30993,2.31321,2.30993,2.3107,10630000.0
2008-03-04 23:49:00,2.30899,2.3123,2.30601,2.30729,10750000.0
2008-03-04 23:50:00,2.31059,2.3111,2.30876,2.30876,7500000.0
2008-03-04 23:51:00,2.31202,2.31213,2.30758,2.31213,11250000.0
2008-03-04 23:52:00,2.30965,2.31133,2.30571,2.30571,8000000.0
2008-03-04 23:53:00,2.30976,2.3115,2.30965,2.31013,7250000.0
2008-03-04 23:54:00,2.31071,2.31186,2.30961,2.30971,8630000.0
2008-03-04 23:55:00,2.30972,2.3123,2.30747,2.3123,7750000.0
2008-03-04 23:56:00,2.31005,2.31079,2.30791,2.3097,8000000.0
2008-03-04 23:57:00,2.31179,2.3121,2.3061,2.3118,9500000.0
2008-03-04 23:58:00,2.31283,2.31283,2.3072,2.31262,6000000.0
2008-03-04 23:59:00,2.31354,2.31445,2.30866,2.31445,5880000.0
2008-03-05 00:00:00,2.3142,2.3142,2.30692,2.31173,9000000.0
2008-03-05 00:01:00,2.31421,2.31421,2.31064,2.31348,9750000.0
2008-03-05 00:02:00,2.31354,2.31371,2.31035,2.31371,7250000.0
2008-03-05 00:03:00,2.3138,2.3138,2.30971,2.31186,8630000.0
2008-03-05 00:04:00,2.31408,2.31456,2.31034,2.31415,13500000.0
2008-03-05 00:05:00,2.3148,2.31533,2.31076,2.31315,6250000.0
2008-03-05 00:06:00,2.31287,2.31361,2.31005,2.31192,9130000.0
2008-03-05 00:07:00,2.3104,2.3136,2.30934,2.31151,8130000.0
2008-03-05 00:08:00,2.31324,2.31388,2.31131,2.31341,8000000.0
2008-03-05 00:09:00,2.31092,2.31345,2.3102,2.3102,9750000.0
2008-03-05 00:10:00,2.31147,2.31396,2.30976,2.30976,7750000.0
2008-03-05 00:11:00,2.31169,2.31385,2.30956,2.31352,9250000.0
2008-03-05 00:12:00,2.3132,2.31395,2.31254,2.31384,5500000.0
2008-03-05 00:13:00,2.31178,2.31371,2.31159,2.31289,7130000.0
2008-03-05 00:14:00,2.31265,2.31387,2.31167,2.31387,7250000.0
2008-03-05 00:15:00,2.31258,2.3142,2.31047,2.31331,5500000.0
2008-03-05 00:16:00,2.3105,2.31385,2.3105,2.31385,8000000.0
2008-03-05 00:17:00,2.3138,2.31393,2.31127,2.31158,6500000.0
2008-03-05 00:18:00,2.31143,2.31352,2.31143,2.31198,8250000.0
2008-03-05 00:19:00,2.31248,2.31429,2.31219,2.3123,9880000.0
2008-03-05 00:20:00,2.31333,2.31509,2.31183,2.31363,10130000.0
2008-03-05 00:21:00,2.31412,2.31432,2.3123,2.31423,6250000.0
2008-03-05 00:22:00,2.31337,2.31413,2.31224,2.31224,8250000.0
2008-03-05 00:23:00,2.31344,2.31361,2.30999,2.31361,5750000.0
2008-03-05 00:25:00,2.31188,2.31396,2.30853,2.31176,13250000.0
2008-03-05 00:26:00,2.3136,2.31486,2.31003,2.31003,13000000.0
2008-03-05 00:27:00,2.31408,2.31408,2.3115,2.31353,5630000.0
2008-03-05 00:28:00,2.31357,2.31606,2.31127,2.3135,10000000.0
2008-03-05 00:29:00,2.31437,2.31454,2.31083,2.31353,7750000.0
2008-03-05 00:30:00,2.31366,2.31467,2.31235,2.31427,7500000.0
2008-03-05 00:31:00,2.31418,2.31466,2.31354,2.31401,9000000.0
2008-03-05 00:32:00,2.31434,2.31503,2.31055,2.31474,7750000.0
2008-03-05 00:33:00,2.31523,2.31612,2.31254,2.31432,9250000.0
2008-03-05 00:34:00,2.31413,2.31605,2.31281,2.31497,6630000.0
2008-03-05 00:35:00,2.31469,2.31569,2.31373,2.31531,9000000.0
2008-03-05 00:36:00,2.31507,2.31673,2.31264,2.31337,14250000.0
2008-03-05 00:37:00,2.3099,2.31595,2.3099,2.31479,11250000.0
2008-03-05 00:38:00,2.31256,2.31607,2.31229,2.31572,8380000.0
2008-03-05 00:39:00,2.31568,2.31569,2.31287,2.31308,5500000.0
2008-03-05 00:40:00,2.31271,2.31544,2.31271,2.31504,7750000.0
2008-03-05 00:41:00,2.31559,2.31559,2.31405,2.31405,5500000.0
2008-03-05 00:42:00,2.31642,2.31642,2.31227,2.31588,11380000.0
2008-03-05 00:43:00,2.31361,2.31767,2.31361,2.31596,8000000.0
2008-03-05 00:44:00,2.31252,2.31632,2.31252,2.31632,9000000.0
2008-03-05 00:45:00,2.31558,2.31593,2.3122,2.31463,5500000.0
2008-03-05 00:46:00,2.31411,2.31639,2.31347,2.31502,9130000.0
2008-03-05 00:47:00,2.31511,2.31553,2.31134,2.31493,7880000.0
2008-03-05 00:48:00,2.31107,2.31526,2.31102,2.31466,6500000.0
2008-03-05 00:49:00,2.31569,2.31801,2.31318,2.31773,9750000.0
2008-03-05 00:50:00,2.31449,2.31526,2.31433,2.31448,7750000.0
2008-03-05 00:51:00,2.31993,2.32152,2.31773,2.32013,7500000.0
2008-03-05 00:53:00,2.31319,2.31884,2.31306,2.31306,12380000.0
2008-03-05 00:54:00,2.31483,2.31596,2.31113,2.31113,6750000.0
2008-03-05 00:55:00,2.31461,2.31643,2.31407,2.31477,11750000.0
2008-03-05 00:56:00,2.31527,2.31557,2.31222,2.31222,7500000.0
2008-03-05 00:57:00,2.31644,2.31644,2.31409,2.31629,6750000.0
2008-03-05 00:58:00,2.31559,2.31559,2.31172,2.31396,16000000.0
2008-03-05 00:59:00,2.31633,2.31727,2.31207,2.31599,7250000.0
2008-03-05 01:00:00,2.31637,2.31642,2.31164,2.31642,8500000.0
2008-03-05 01:01:00,2.31555,2.31586,2.31403,2.31454,5750000.0
2008-03-05 01:02:00,2.31432,2.31656,2.31362,2.31412,12500000.0
2008-03-05 01:03:00,2.31315,2.31482,2.31292,2.31385,10250000.0
2008-03-05 01:04:00,2.31529,2.31616,2.31334,2.31334,6000000.0
2008-03-05 01:05:00,2.31304,2.31502,2.31221,2.31425,7750000.0
2008-03-05 01:06:00,2.31625,2.31824,2.31471,2.31471,5500000.0
2008-03-05 01:07:00,2.31444,2.31534,2.31258,2.31258,9000000.0
2008-03-05 01:08:00,2.31453,2.31718,2.31431,2.31667,7000000.0
2008-03-05 01:09:00,2.31462,2.3184,2.31311,2.31553,10630000.0
2008-03-05 01:10:00,2.31441,2.31485,2.3134,2.3134,7500000.0
2008-03-05 01:11:00,2.31533,2.31859,2.31328,2.3142,17750000.0
2008-03-05 01:12:00,2.31309,2.31565,2.31309,2.31453,7250000.0
2008-03-05 01:13:00,2.31832,2.3184,2.31306,2.31306,7880000.0
2008-03-05 01:14:00,2.31463,2.31771,2.31017,2.31567,6250000.0
2008-03-05 01:15:00,2.31474,2.31532,2.31342,2.31519,9880000.0
2008-03-05 01:16:00,2.31485,2.31932,2.31322,2.31322,8250000.0
2008-03-05 01:17:00,2.31561,2.31924,2.31274,2.31482,12500000.0
2008-03-05 01:18:00,2.31551,2.31551,2.31034,2.31124,13500000.0
2008-03-05 01:19:00,2.31602,2.31871,2.31524,2.31524,10000000.0
2008-03-05 01:20:00,2.31388,2.31466,2.31286,2.31368,8500000.0
2008-03-05 01:21:00,2.31189,2.31376,2.30944,2.31066,8000000.0
2008-03-05 01:22:00,2.31493,2.31743,2.31189,2.31409,10500000.0
2008-03-05 01:23:00,2.31961,2.31963,2.31467,2.31917,8380000.0
2008-03-05 01:24:00,2.31363,2.31438,2.31194,2.31377,7250000.0
2008-03-05 01:25:00,2.31455,2.31477,2.31033,2.31414,10750000.0
2008-03-05 01:26:00,2.30952,2.31807,2.30952,2.31473,14130000.0
2008-03-05 01:27:00,2.31415,2.31462,2.31095,2.31441,7750000.0
2008-03-05 01:28:00,2.31576,2.31794,2.31165,2.31165,9000000.0
2008-03-05 01:29:00,2.31336,2.31822,2.31327,2.31822,10500000.0
2008-03-05 01:30:00,2.31287,2.31423,2.30997,2.30997,8130000.0
2008-03-05 01:31:00,2.31386,2.3143,2.31004,2.31423,8260000.0
2008-03-05 01:32:00,2.31359,2.31446,2.31023,2.31424,17000000.0
2008-03-05 01:33:00,2.31482,2.31482,2.3096,2.31455,7500000.0
2008-03-05 01:34:00,2.31055,2.31683,2.31055,2.31331,11250000.0
2008-03-05 01:35:00,2.3144,2.31471,2.31109,2.31373,10250000.0
2008-03-05 01:36:00,2.31584,2.31584,2.31294,2.31445,14750000.0
2008-03-05 01:37:00,2.31554,2.31758,2.31445,2.315,8000000.0
2008-03-05 01:38:00,2.31559,2.31559,2.31305,2.31359,9500000.0
2008-03-05 01:39:00,2.3145,2.31507,2.31051,2.31442,5750000.0
2008-03-05 01:40:00,2.314,2.31733,2.31234,2.31342,10250000.0
2008-03-05 01:41:00,2.31485,2.31551,2.31191,2.31498,9380000.0
2008-03-05 01:42:00,2.3153,2.31729,2.31112,2.31112,6750000.0
2008-03-05 01:43:00,2.31474,2.3157,2.31069,2.31441,9130000.0
2008-03-05 01:44:00,2.31497,2.31652,2.31018,2.31542,13750000.0
2008-03-05 01:45:00,2.31372,2.31372,2.30714,2.31235,13130000.0
2008-03-05 01:46:00,2.314,2.31517,2.31129,2.31129,10000000.0
2008-03-05 01:47:00,2.3151,2.3151,2.31328,2.31459,8880000.0
2008-03-05 01:48:00,2.3124,2.3171,2.3124,2.31463,7000000.0
2008-03-05 01:49:00,2.31448,2.31892,2.31373,2.31574,10250000.0
2008-03-05 01:50:00,2.3124,2.31476,2.31161,2.31464,12500000.0
2008-03-05 01:51:00,2.31858,2.31858,2.31519,2.3156,6000000.0
2008-03-05 01:52:00,2.31437,2.31575,2.31103,2.31385,11500000.0
2008-03-05 01:53:00,2.31152,2.3161,2.31152,2.31295,7250000.0
2008-03-05 01:54:00,2.32005,2.32005,2.31772,2.31966,8630000.0
2008-03-05 01:55:00,2.31217,2.31532,2.31152,2.31422,18880000.0
2008-03-05 01:56:00,2.31721,2.31769,2.31288,2.31508,5880000.0
2008-03-05 01:57:00,2.31467,2.31913,2.31239,2.31913,12000000.0
2008-03-05 01:58:00,2.31394,2.31481,2.31286,2.31393,13250000.0
2008-03-05 02:00:00,2.31207,2.31759,2.31207,2.31554,14260000.0
2008-03-05 02:01:00,2.31535,2.31538,2.31465,2.31484,5750000.0
2008-03-05 02:02:00,2.31484,2.31934,2.31484,2.31934,8630000.0
2008-03-05 02:03:00,2.31867,2.31972,2.31723,2.31866,7500000.0
2008-03-05 02:04:00,2.31465,2.31465,2.30857,2.31057,12000000.0
2008-03-05 02:05:00,2.31041,2.31306,2.30895,2.31101,11750000.0
2008-03-05 02:06:00,2.31107,2.31374,2.31107,2.31341,9250000.0
2008-03-05 02:07:00,2.31148,2.31148,2.30888,2.31048,8380000.0
2008-03-05 02:08:00,2.31115,2.31395,2.31011,2.31395,6250000.0
2008-03-05 02:09:00,2.31081,2.31286,2.30842,2.30978,8250000.0
2008-03-05 02:10:00,2.31207,2.31318,2.30934,2.31318,5250000.0
2008-03-05 02:11:00,2.31325,2.31325,2.30804,2.31192,10130000.0
2008-03-05 02:12:00,2.31323,2.31369,2.30968,2.31313,8250000.0
2008-03-05 02:13:00,2.31262,2.31308,2.30975,2.31108,14630000.0
2008-03-05 02:14:00,2.30829,2.31255,2.30829,2.31101,11000000.0
2008-03-05 02:15:00,2.31159,2.31227,2.31086,2.31096,7250000.0
2008-03-05 02:16:00,2.30858,2.31216,2.30815,2.30916,5250000.0
2008-03-05 02:17:00,2.3105,2.31283,2.30975,2.30975,5750000.0
2008-03-05 02:18:00,2.30651,2.31254,2.30651,2.31254,5500000.0
2008-03-05 02:19:00,2.31248,2.31265,2.30996,2.31033,8500000.0
2008-03-05 02:20:00,2.30988,2.31378,2.30953,2.31378,5250000.0
2008-03-05 02:21:00,2.31226,2.31231,2.31085,2.31231,7000000.0
2008-03-05 02:22:00,2.31262,2.31335,2.3074,2.31283,13250000.0
2008-03-05 02:23:00,2.30945,2.31268,2.30945,2.31268,8250000.0
2008-03-05 02:24:00,2.30787,2.31276,2.30787,2.31276,8250000.0
2008-03-05 02:25:00,2.31119,2.31304,2.30692,2.31304,6500000.0
2008-03-05 02:26:00,2.311,2.31275,2.3086,2.31275,8380000.0
2008-03-05 02:27:00,2.31172,2.31251,2.3109,2.31093,5250000.0
2008-03-05 02:28:00,2.31324,2.31341,2.30923,2.3112,11630000.0
2008-03-05 02:29:00,2.31115,2.31307,2.31023,2.31023,6250000.0
2008-03-05 02:30:00,2.31753,2.31961,2.31153,2.31153,9250000.0
2008-03-05 02:31:00,2.3134,2.31613,2.31141,2.31295,6250000.0
2008-03-05 02:32:00,2.30975,2.31299,2.30816,2.30915,14500000.0
2008-03-05 02:33:00,2.31768,2.31768,2.30837,2.31146,6250000.0
2008-03-05 02:34:00,2.31098,2.31847,2.30968,2.31419,13250000.0
2008-03-05 02:35:00,2.3112,2.31309,2.30854,2.31235,7750000.0
2008-03-05 02:36:00,2.3193,2.3193,2.3112,2.31405,10250000.0
2008-03-05 02:37:00,2.30678,2.31792,2.30678,2.30969,14500000.0
2008-03-05 02:38:00,2.30872,2.31252,2.3085,2.31252,10750000.0
2008-03-05 02:39:00,2.31246,2.31853,2.312,2.31369,13500000.0
2008-03-05 02:40:00,2.3143,2.31806,2.31094,2.31153,6630000.0
2008-03-05 02:41:00,2.3126,2.32119,2.31222,2.31873,9250000.0
2008-03-05 02:42:00,2.31142,2.31542,2.31111,2.3124,6630000.0
2008-03-05 02:43:00,2.31157,2.31821,2.30694,2.31292,10500000.0
2008-03-05 02:44:00,2.31302,2.31302,2.30842,2.31124,6250000.0
2008-03-05 02:45:00,2.31118,2.32002,2.31115,2.31516,12250000.0
2008-03-05 02:46:00,2.31199,2.31859,2.31026,2.31411,8500000.0
2008-03-05 02:47:00,2.31388,2.31404,2.31058,2.31404,7380000.0
2008-03-05 02:48:00,2.31354,2.31836,2.31262,2.31438,9250000.0
2008-03-05 02:49:00,2.31655,2.31795,2.31342,2.31415,11250000.0
2008-03-05 02:50:00,2.31298,2.31317,2.31072,2.31072,7880000.0
2008-03-05 02:51:00,2.31902,2.31902,2.31203,2.31492,10630000.0
2008-03-05 02:52:00,2.31043,2.31474,2.31043,2.3113,6250000.0
2008-03-05 02:53:00,2.31244,2.31905,2.31203,2.31567,9500000.0
2008-03-05 02:54:00,2.31463,2.32022,2.31327,2.32022,17250000.0
2008-03-05 02:55:00,2.31892,2.32078,2.31407,2.32011,15750000.0
2008-03-05 02:56:00,2.32068,2.32078,2.31311,2.32078,11130000.0
2008-03-05 02:57:00,2.31739,2.3209,2.31456,2.31456,11000000.0
2008-03-05 02:58:00,2.32076,2.32109,2.31897,2.32033,11000000.0
2008-03-05 02:59:00,2.31761,2.32172,2.31678,2.32041,5500000.0
2008-03-05 03:00:00,2.31973,2.3233,2.31922,2.3233,8750000.0
2008-03-05 03:01:00,2.31793,2.32105,2.31793,2.32069,11880000.0
2008-03-05 03:02:00,2.32058,2.3209,2.31896,2.32065,5750000.0
2008-03-05 03:03:00,2.32451,2.32462,2.32288,2.32455,8000000.0
2008-03-05 03:04:00,2.31666,2.32034,2.31661,2.31884,8500000.0
2008-03-05 03:05:00,2.32455,2.32455,2.32222,2.3244,10250000.0
2008-03-05 03:06:00,2.31681,2.32224,2.31681,2.3193,14250000.0
2008-03-05 03:08:00,2.31862,2.32254,2.31502,2.31543,7750000.0
2008-03-05 03:09:00,2.32015,2.32279,2.31741,2.31994,5500000.0
2008-03-05 03:10:00,2.31833,2.3204,2.31815,2.31898,5500000.0
2008-03-05 03:11:00,2.31906,2.31963,2.3141,2.31596,5750000.0
2008-03-05 03:12:00,2.32136,2.32153,2.31751,2.31884,10250000.0
2008-03-05 03:13:00,2.32209,2.32335,2.31967,2.321,9250000.0
2008-03-05 03:14:00,2.31881,2.32347,2.31881,2.31917,12500000.0
2008-03-05 03:15:00,2.32462,2.32528,2.31923,2.31923,5630000.0
2008-03-05 03:16:00,2.31946,2.32103,2.3171,2.3171,6880000.0
2008-03-05 03:17:00,2.32074,2.32101,2.3159,2.32101,7000000.0
2008-03-05 03:18:00,2.32015,2.32071,2.31589,2.32071,5500000.0
2008-03-05 03:19:00,2.31619,2.31752,2.31332,2.31752,6000000.0
2008-03-05 03:20:00,2.31141,2.3204,2.31141,2.31703,6250000.0
2008-03-05 03:21:00,2.31569,2.31779,2.31356,2.31623,7380000.0
2008-03-05 03:22:00,2.31755,2.3202,2.31711,2.31809,8010000.0
2008-03-05 03:23:00,2.31583,2.31933,2.31583,2.31643,8630000.0
2008-03-05 03:24:00,2.3171,2.31827,2.31439,2.31606,5630000.0
2008-03-05 03:25:00,2.31618,2.32313,2.31609,2.32313,8250000.0
2008-03-05 03:26:00,2.31786,2.32262,2.31615,2.31885,5250000.0
2008-03-05 03:27:00,2.31827,2.31937,2.31443,2.31937,13000000.0
2008-03-05 03:28:00,2.31634,2.32124,2.31409,2.31512,7500000.0
2008-03-05 03:29:00,2.3186,2.3186,2.31283,2.31741,9010000.0
2008-03-05 03:30:00,2.31694,2.31831,2.30982,2.31831,13640000.0
2008-03-05 03:31:00,2.31846,2.32085,2.31621,2.32062,6500000.0
2008-03-05 03:32:00,2.31664,2.32104,2.31575,2.3205,9130000.0
2008-03-05 03:33:00,2.31584,2.31838,2.31528,2.31575,6500000.0
2008-03-05 03:34:00,2.31314,2.32123,2.31314,2.31722,9000000.0
2008-03-05 03:35:00,2.31606,2.31806,2.31505,2.31738,7630000.0
2008-03-05 03:36:00,2.32338,2.32338,2.31228,2.31228,6500000.0
2008-03-05 03:37:00,2.31733,2.32252,2.31733,2.32252,5250000.0
2008-03-05 03:38:00,2.31635,2.31746,2.31263,2.31746,6000000.0
2008-03-05 03:39:00,2.32422,2.32422,2.32078,2.32078,7750000.0
2008-03-05 03:40:00,2.31811,2.32217,2.31785,2.31785,10250000.0
2008-03-05 03:41:00,2.31623,2.31815,2.31567,2.31751,6130000.0
2008-03-05 03:42:00,2.32237,2.32478,2.3205,2.32409,6750000.0
2008-03-05 03:43:00,2.32137,2.32415,2.3204,2.3204,8250000.0
2008-03-05 03:44:00,2.3165,2.31894,2.3165,2.31834,9250000.0
2008-03-05 03:45:00,2.31832,2.3188,2.3132,2.31875,11500000.0
2008-03-05 03:46:00,2.31857,2.319,2.31721,2.31794,9000000.0
2008-03-05 03:47:00,2.31675,2.31868,2.31675,2.31858,8250000.0
2008-03-05 03:48:00,2.31838,2.3198,2.31509,2.31803,5750000.0
2008-03-05 03:49:00,2.31821,2.32013,2.31521,2.31722,7750000.0
2008-03-05 03:50:00,2.3136,2.31825,2.31247,2.31794,10630000.0
2008-03-05 03:51:00,2.31853,2.32039,2.31538,2.3169,9250000.0
2008-03-05 03:52:00,2.31643,2.31927,2.31461,2.31536,7250000.0
2008-03-05 03:53:00,2.3189,2.31898,2.3128,2.31838,11380000.0
2008-03-05 03:54:00,2.31706,2.31884,2.31551,2.31761,5250000.0
2008-03-05 03:55:00,2.31614,2.31791,2.31503,2.31578,10130000.0
2008-03-05 03:56:00,2.31913,2.31934,2.31473,2.31483,11750000.0
2008-03-05 03:57:00,2.32087,2.32087,2.31748,2.31748,9130000.0
2008-03-05 03:58:00,2.3129,2.31791,2.3129,2.31716,7630000.0
2008-03-05 03:59:00,2.31946,2.31991,2.31776,2.31846,8500000.0
2008-03-05 04:00:00,2.31567,2.32006,2.31567,2.31853,11000000.0
2008-03-05 04:01:00,2.31632,2.31858,2.3144,2.31807,7500000.0
2008-03-05 04:02:00,2.32138,2.32207,2.31767,2.32119,9750000.0
2008-03-05 04:03:00,2.31597,2.32097,2.31597,2.32097,8000000.0
2008-03-05 04:05:00,2.32067,2.32067,2.31697,2.31904,8000000.0
2008-03-05 04:06:00,2.31689,2.31965,2.31321,2.31732,7880000.0
2008-03-05 04:07:00,2.31397,2.31888,2.31397,2.31865,7000000.0
2008-03-05 04:08:00,2.31896,2.32153,2.31529,2.32153,5750000.0
2008-03-05 04:09:00,2.31913,2.32052,2.31381,2.32052,7750000.0
2008-03-05 04:10:00,2.31686,2.32017,2.31568,2.3175,5750000.0
2008-03-05 04:11:00,2.3207,2.3207,2.31724,2.31724,5750000.0
2008-03-05 04:12:00,2.31981,2.32089,2.31706,2.32089,9750000.0
2008-03-05 04:13:00,2.31746,2.31902,2.31679,2.31679,5750000.0
2008-03-05 04:14:00,2.31829,2.31937,2.31635,2.31937,6750000.0
2008-03-05 04:15:00,2.31767,2.32119,2.31767,2.32095,5750000.0
2008-03-05 04:16:00,2.31928,2.31928,2.31717,2.31852,7000000.0
2008-03-05 04:17:00,2.32017,2.32017,2.31319,2.31691,8000000.0
2008-03-05 04:18:00,2.31919,2.31919,2.31701,2.31898,9000000.0
2008-03-05 04:19:00,2.32152,2.32198,2.32088,2.32105,5500000.0
2008-03-05 04:20:00,2.31782,2.3203,2.31732,2.31732,6500000.0
2008-03-05 04:22:00,2.32042,2.32213,2.31877,2.32151,8250000.0
2008-03-05 04:23:00,2.31775,2.31969,2.31651,2.319,11250000.0
2008-03-05 04:24:00,2.31818,2.31945,2.31522,2.3187,10250000.0
2008-03-05 04:25:00,2.32102,2.3214,2.31692,2.3214,8500000.0
2008-03-05 04:26:00,2.31665,2.32047,2.3136,2.31898,6250000.0
2008-03-05 04:27:00,2.31524,2.31908,2.31506,2.31656,13000000.0
2008-03-05 04:28:00,2.31743,2.32039,2.31684,2.31754,9750000.0
2008-03-05 04:29:00,2.31843,2.31944,2.31512,2.31512,9250000.0
2008-03-05 04:31:00,2.31992,2.32122,2.31773,2.32113,6250000.0
2008-03-05 04:32:00,2.31912,2.32109,2.31846,2.32109,6000000.0
2008-03-05 04:34:00,2.31938,2.32178,2.31808,2.32106,13000000.0
2008-03-05 04:35:00,2.31318,2.3194,2.31318,2.31904,6500000.0
2008-03-05 04:36:00,2.31862,2.31898,2.31453,2.31849,7000000.0
2008-03-05 04:37:00,2.31966,2.31966,2.31362,2.31806,10500000.0
2008-03-05 04:39:00,2.31869,2.32015,2.31615,2.31882,9000000.0
2008-03-05 04:40:00,2.31719,2.32109,2.31612,2.31755,7250000.0
2008-03-05 04:41:00,2.31652,2.3189,2.31652,2.31821,6250000.0
2008-03-05 04:42:00,2.31851,2.31993,2.31793,2.31936,6130000.0
2008-03-05 04:43:00,2.31855,2.32013,2.31652,2.31846,6750000.0
2008-03-05 04:44:00,2.31672,2.31867,2.31309,2.31429,6000000.0
2008-03-05 04:45:00,2.31742,2.31972,2.31508,2.31747,6250000.0
2008-03-05 04:46:00,2.31893,2.31914,2.3154,2.31844,6130000.0
2008-03-05 04:47:00,2.31866,2.31866,2.31107,2.31747,8380000.0
2008-03-05 04:48:00,2.32042,2.32042,2.31444,2.31757,9130000.0
2008-03-05 04:49:00,2.31703,2.3196,2.31703,2.31881,8000000.0
2008-03-05 04:50:00,2.31807,2.31807,2.31807,2.31807,750000.0
2008-03-05 04:51:00,2.3209,2.3209,2.31442,2.318,8000000.0
2008-03-05 04:52:00,2.31777,2.31938,2.31582,2.31649,9750000.0
2008-03-05 04:53:00,2.31661,2.31858,2.31486,2.31486,10500000.0
2008-03-05 04:54:00,2.31837,2.31985,2.3172,2.31846,8380000.0
2008-03-05 04:55:00,2.31832,2.31986,2.31275,2.31986,6750000.0
2008-03-05 04:56:00,2.31749,2.31871,2.31483,2.31805,7130000.0
2008-03-05 04:57:00,2.32074,2.32074,2.31613,2.31853,5380000.0
2008-03-05 04:58:00,2.31966,2.31966,2.31513,2.3178,8000000.0
2008-03-05 04:59:00,2.32208,2.32208,2.31798,2.31933,7000000.0
2008-03-05 05:00:00,2.32038,2.32102,2.31913,2.32102,6500000.0
2008-03-05 05:01:00,2.31278,2.31868,2.31278,2.31637,6500000.0
2008-03-05 05:02:00,2.31972,2.31972,2.31521,2.3178,6750000.0
2008-03-05 05:03:00,2.31849,2.32035,2.31466,2.32035,6750000.0
2008-03-05 05:04:00,2.31697,2.31809,2.31451,2.31723,6500000.0
2008-03-05 05:05:00,2.31995,2.31995,2.31512,2.31819,7000000.0
2008-03-05 05:06:00,2.31403,2.31942,2.31308,2.31942,6500000.0
2008-03-05 05:07:00,2.31716,2.31779,2.31408,2.31559,7500000.0
2008-03-05 05:08:00,2.31964,2.31964,2.31438,2.31446,8750000.0
2008-03-05 05:09:00,2.31721,2.3177,2.31342,2.31737,8380000.0
2008-03-05 05:10:00,2.31614,2.31923,2.31437,2.31833,6250000.0
2008-03-05 05:11:00,2.31787,2.32113,2.31694,2.31865,8000000.0
2008-03-05 05:12:00,2.31609,2.31983,2.31188,2.31983,5500000.0
2008-03-05 05:13:00,2.31653,2.31936,2.31453,2.31813,5880000.0
2008-03-05 05:14:00,2.31718,2.31882,2.31404,2.31822,7250000.0
2008-03-05 05:15:00,2.31698,2.31973,2.3152,2.31925,6750000.0
2008-03-05 05:16:00,2.31847,2.31847,2.31258,2.31258,8500000.0
2008-03-05 05:17:00,2.32001,2.32001,2.31623,2.31881,6250000.0
2008-03-05 05:18:00,2.31787,2.32044,2.31652,2.32044,5500000.0
2008-03-05 05:20:00,2.31508,2.31872,2.31508,2.31644,7380000.0
2008-03-05 05:21:00,2.31642,2.31823,2.31623,2.31809,6380000.0
2008-03-05 05:22:00,2.32042,2.32042,2.31524,2.31847,7750000.0
2008-03-05 05:23:00,2.3183,2.31947,2.31626,2.31815,5250000.0
2008-03-05 05:24:00,2.31549,2.31868,2.31248,2.31248,7130000.0
2008-03-05 05:25:00,2.32099,2.32099,2.31709,2.31846,7250000.0
2008-03-05 05:26:00,2.31205,2.31972,2.31205,2.3197,7750000.0
2008-03-05 05:27:00,2.31678,2.31859,2.31609,2.31609,10250000.0
2008-03-05 05:28:00,2.32143,2.32193,2.31757,2.32131,11000000.0
2008-03-05 05:29:00,2.31824,2.31918,2.31419,2.3186,6390000.0
2008-03-05 05:30:00,2.31734,2.31967,2.31617,2.31621,7760000.0
2008-03-05 05:31:00,2.31887,2.31925,2.31645,2.31824,10500000.0
2008-03-05 05:32:00,2.31549,2.32018,2.31461,2.31707,6380000.0
2008-03-05 05:34:00,2.31683,2.31906,2.31677,2.31839,7130000.0
2008-03-05 05:35:00,2.32151,2.32151,2.31953,2.32121,6500000.0
2008-03-05 05:36:00,2.31312,2.3184,2.31312,2.31728,10750000.0
2008-03-05 05:37:00,2.32092,2.32172,2.31812,2.3209,7250000.0
2008-03-05 05:38:00,2.31703,2.31951,2.3166,2.31951,5750000.0
2008-03-05 05:39:00,2.31338,2.31895,2.31338,2.31849,7250000.0
2008-03-05 05:40:00,2.31795,2.32238,2.31795,2.31996,5500000.0
2008-03-05 05:42:00,2.31983,2.32004,2.31331,2.31922,10750000.0
2008-03-05 05:43:00,2.31954,2.32044,2.31727,2.31995,8750000.0
2008-03-05 05:44:00,2.31867,2.32066,2.3164,2.31674,8500000.0
2008-03-05 05:45:00,2.31728,2.31914,2.3158,2.31696,7000000.0
2008-03-05 05:46:00,2.32107,2.32107,2.31401,2.31958,11630000.0
2008-03-05 05:47:00,2.31921,2.32063,2.31688,2.31854,6130000.0
2008-03-05 05:48:00,2.31673,2.31917,2.31517,2.31517,5880000.0
2008-03-05 05:49:00,2.32007,2.32118,2.31522,2.31659,10010000.0
2008-03-05 05:50:00,2.31773,2.31926,2.31522,2.31886,8500000.0
2008-03-05 05:51:00,2.31825,2.32081,2.31825,2.31934,6500000.0
2008-03-05 05:52:00,2.31857,2.32137,2.31506,2.32019,9750000.0
2008-03-05 05:53:00,2.31844,2.31882,2.3143,2.31882,8250000.0
2008-03-05 05:54:00,2.3174,2.32068,2.3174,2.32068,9000000.0
2008-03-05 05:55:00,2.32028,2.32086,2.31399,2.31399,6250000.0
2008-03-05 05:56:00,2.32,2.32027,2.31564,2.31853,13250000.0
2008-03-05 05:57:00,2.31895,2.32023,2.3162,2.32023,7630000.0
2008-03-05 05:58:00,2.31998,2.31998,2.31804,2.3182,7750000.0
2008-03-05 05:59:00,2.31797,2.31999,2.31746,2.31999,6250000.0
2008-03-05 06:00:00,2.31559,2.32186,2.31559,2.32039,8500000.0
2008-03-05 06:01:00,2.3219,2.32257,2.31863,2.32257,5750000.0
2008-03-05 06:02:00,2.31587,2.3194,2.31587,2.3166,8250000.0
2008-03-05 06:03:00,2.31493,2.32059,2.31493,2.31929,7380000.0
2008-03-05 06:04:00,2.31487,2.31944,2.31437,2.31542,10250000.0
2008-03-05 06:05:00,2.32089,2.32089,2.31714,2.31731,7500000.0
2008-03-05 06:06:00,2.31707,2.31979,2.31691,2.31966,7500000.0
2008-03-05 06:07:00,2.31624,2.31861,2.31535,2.31717,6000000.0
2008-03-05 06:08:00,2.32168,2.32168,2.31623,2.31623,7880000.0
2008-03-05 06:09:00,2.31779,2.31977,2.3169,2.3169,6000000.0
2008-03-05 06:10:00,2.31477,2.31905,2.31477,2.31896,5500000.0
2008-03-05 06:11:00,2.31689,2.32109,2.31457,2.31593,10000000.0
2008-03-05 06:12:00,2.31726,2.31964,2.31706,2.31964,8380000.0
2008-03-05 06:13:00,2.31881,2.32038,2.31549,2.31892,11000000.0
2008-03-05 06:14:00,2.31608,2.32027,2.31608,2.31976,9250000.0
2008-03-05 06:15:00,2.31853,2.32038,2.31853,2.31953,6000000.0
2008-03-05 06:16:00,2.31736,2.31985,2.31687,2.31945,8380000.0
2008-03-05 06:17:00,2.31964,2.3203,2.31849,2.31908,8750000.0
2008-03-05 06:18:00,2.31717,2.32132,2.31717,2.32113,9000000.0
2008-03-05 06:19:00,2.31897,2.31965,2.31637,2.31884,8250000.0
2008-03-05 06:20:00,2.31801,2.32124,2.31502,2.32124,11500000.0
2008-03-05 06:21:00,2.31568,2.32015,2.31568,2.31997,7750000.0
2008-03-05 06:22:00,2.31786,2.32058,2.31636,2.31804,9500000.0
2008-03-05 06:23:00,2.31719,2.32073,2.31719,2.32018,6250000.0
2008-03-05 06:24:00,2.31941,2.31973,2.31452,2.31452,7250000.0
2008-03-05 06:25:00,2.32188,2.32188,2.31759,2.31804,10630000.0
2008-03-05 06:26:00,2.31785,2.32106,2.31785,2.31893,8000000.0
2008-03-05 06:27:00,2.3163,2.32005,2.3163,2.3163,7750000.0
2008-03-05 06:28:00,2.31969,2.32237,2.31428,2.31449,10250000.0
2008-03-05 06:29:00,2.31822,2.32137,2.31473,2.32137,7750000.0
2008-03-05 06:31:00,2.32201,2.32216,2.31684,2.31831,9260000.0
2008-03-05 06:32:00,2.31912,2.32263,2.31912,2.32047,5750000.0
2008-03-05 06:34:00,2.32144,2.32293,2.31908,2.32263,9500000.0
2008-03-05 06:35:00,2.32008,2.32283,2.32008,2.32211,9000000.0
2008-03-05 06:36:00,2.31847,2.32013,2.31826,2.31902,5880000.0
2008-03-05 06:37:00,2.32111,2.32111,2.31399,2.31901,11000000.0
2008-03-05 06:38:00,2.31705,2.32091,2.31697,2.31697,8500000.0
2008-03-05 06:39:00,2.31745,2.3201,2.31532,2.31962,7750000.0
2008-03-05 06:40:00,2.31887,2.3192,2.31639,2.31867,7000000.0
2008-03-05 06:41:00,2.31766,2.3208,2.31463,2.3208,6750000.0
2008-03-05 06:42:00,2.31734,2.31734,2.31229,2.31448,8000000.0
2008-03-05 06:43:00,2.31695,2.32087,2.31695,2.31973,6250000.0
2008-03-05 06:44:00,2.31771,2.32114,2.31534,2.32114,6500000.0
2008-03-05 06:45:00,2.31387,2.31981,2.31387,2.31732,5500000.0
2008-03-05 06:46:00,2.32032,2.32072,2.31395,2.31725,8250000.0
2008-03-05 06:47:00,2.32168,2.32482,2.32168,2.32481,6000000.0
2008-03-05 06:48:00,2.32071,2.32071,2.31546,2.31949,5750000.0
2008-03-05 06:49:00,2.317,2.3212,2.317,2.31714,7750000.0
2008-03-05 06:51:00,2.32141,2.32141,2.31555,2.31738,11750000.0
2008-03-05 06:52:00,2.31772,2.32134,2.31593,2.32134,7880000.0
2008-03-05 06:53:00,2.31436,2.31933,2.31436,2.31933,7000000.0
2008-03-05 06:54:00,2.31706,2.32144,2.31461,2.3206,6880000.0
2008-03-05 06:55:00,2.31972,2.32059,2.31603,2.32059,9750000.0
2008-03-05 06:56:00,2.31655,2.31984,2.31655,2.31984,8500000.0
2008-03-05 06:57:00,2.31627,2.32059,2.31518,2.31518,10750000.0
2008-03-05 06:58:00,2.3166,2.31934,2.31338,2.31894,6250000.0
2008-03-05 06:59:00,2.31729,2.31891,2.31522,2.31522,7630000.0
2008-03-05 07:00:00,2.32149,2.3217,2.31669,2.31981,11500000.0
2008-03-05 07:01:00,2.31605,2.32104,2.31449,2.32104,6500000.0
2008-03-05 07:02:00,2.3172,2.31928,2.31495,2.31928,11380000.0
2008-03-05 07:03:00,2.31371,2.32017,2.31371,2.31561,5250000.0
2008-03-05 07:04:00,2.31726,2.31981,2.31505,2.31742,11500000.0
2008-03-05 07:05:00,2.31845,2.31845,2.31519,2.31543,9000000.0
2008-03-05 07:06:00,2.31633,2.31882,2.31257,2.31882,7380000.0
2008-03-05 07:07:00,2.31812,2.31812,2.31253,2.31759,8500000.0
2008-03-05 07:08:00,2.31557,2.31925,2.31471,2.31471,10750000.0
2008-03-05 07:09:00,2.31791,2.31885,2.31493,2.31744,10000000.0
2008-03-05 07:10:00,2.31923,2.31948,2.31505,2.31856,13130000.0
2008-03-05 07:11:00,2.31944,2.31956,2.31648,2.31807,6250000.0
2008-03-05 07:12:00,2.31569,2.31969,2.31441,2.3187,7750000.0
2008-03-05 07:13:00,2.31864,2.31864,2.31218,2.31533,5880000.0
2008-03-05 07:14:00,2.31838,2.31936,2.31709,2.31847,7750000.0
2008-03-05 07:15:00,2.31641,2.31952,2.31334,2.31913,10500000.0
2008-03-05 07:16:00,2.31915,2.31957,2.31371,2.31957,7250000.0
2008-03-05 07:17:00,2.3195,2.32005,2.31495,2.31668,9380000.0
2008-03-05 07:18:00,2.31897,2.31912,2.31673,2.31848,6250000.0
2008-03-05 07:19:00,2.31789,2.3184,2.31254,2.31599,17500000.0
2008-03-05 07:20:00,2.31573,2.32051,2.31462,2.31462,9750000.0
2008-03-05 07:21:00,2.31699,2.31945,2.31519,2.3183,11380000.0
2008-03-05 07:22:00,2.31625,2.318,2.31393,2.31703,10500000.0
2008-03-05 07:23:00,2.31892,2.31993,2.31426,2.31426,6880000.0
2008-03-05 07:24:00,2.3167,2.31887,2.3167,2.31833,5250000.0
2008-03-05 07:25:00,2.31697,2.31831,2.31573,2.31573,8500000.0
2008-03-05 07:26:00,2.31707,2.32113,2.31648,2.32,8750000.0
2008-03-05 07:27:00,2.31802,2.31824,2.31554,2.31824,9250000.0
2008-03-05 07:28:00,2.31183,2.31866,2.31183,2.31866,9760000.0
2008-03-05 07:29:00,2.31656,2.31906,2.31487,2.3183,11510000.0
2008-03-05 07:30:00,2.31743,2.31743,2.31354,2.31502,13000000.0
2008-03-05 07:31:00,2.31761,2.31797,2.31265,2.31797,5750000.0
2008-03-05 07:32:00,2.31434,2.31868,2.31434,2.31823,8500000.0
2008-03-05 07:33:00,2.3126,2.31835,2.31216,2.31604,10380000.0
2008-03-05 07:34:00,2.31849,2.32038,2.31699,2.31838,9250000.0
2008-03-05 07:35:00,2.31341,2.31839,2.31341,2.31666,11140000.0
2008-03-05 07:36:00,2.31386,2.31883,2.31386,2.31866,10000000.0
2008-03-05 07:37:00,2.31864,2.31971,2.31701,2.31823,6000000.0
2008-03-05 07:38:00,2.31604,2.31813,2.31341,2.31813,12250000.0
2008-03-05 07:39:00,2.31566,2.31924,2.31482,2.31556,9000000.0
2008-03-05 07:40:00,2.31777,2.31972,2.31296,2.3177,6880000.0
2008-03-05 07:41:00,2.31693,2.32104,2.31605,2.32104,7500000.0
2008-03-05 07:42:00,2.31264,2.31898,2.31264,2.31482,9380000.0
2008-03-05 07:43:00,2.32031,2.32031,2.31416,2.31416,8130000.0
2008-03-05 07:44:00,2.31483,2.31891,2.31483,2.31824,12250000.0
2008-03-05 07:45:00,2.318,2.31924,2.31697,2.31812,9500000.0
2008-03-05 07:46:00,2.31868,2.31982,2.31289,2.31982,8750000.0
2008-03-05 07:47:00,2.3174,2.32191,2.31674,2.32191,7250000.0
2008-03-05 07:48:00,2.31988,2.32008,2.31578,2.31718,9880000.0
2008-03-05 07:49:00,2.32213,2.32265,2.31821,2.31878,9500000.0
2008-03-05 07:50:00,2.31811,2.31933,2.31439,2.31888,15000000.0
2008-03-05 07:51:00,2.32118,2.32118,2.31778,2.31909,7000000.0
2008-03-05 07:52:00,2.31712,2.3195,2.3163,2.3163,13500000.0
2008-03-05 07:53:00,2.31891,2.31978,2.31412,2.31726,8630000.0
2008-03-05 07:54:00,2.3215,2.3215,2.31663,2.31964,14000000.0
2008-03-05 07:55:00,2.31711,2.32014,2.31711,2.32014,5500000.0
2008-03-05 07:56:00,2.31916,2.31956,2.31694,2.31932,7880000.0
2008-03-05 07:57:00,2.32002,2.32036,2.31649,2.31958,7750000.0
2008-03-05 07:58:00,2.31621,2.32059,2.31621,2.3189,7750000.0
2008-03-05 07:59:00,2.32085,2.32125,2.31879,2.32125,9250000.0
2008-03-05 08:00:00,2.3209,2.3209,2.31576,2.31852,7500000.0
2008-03-05 08:01:00,2.3194,2.32124,2.31806,2.31806,10250000.0
2008-03-05 08:02:00,2.3154,2.31995,2.31457,2.31934,17250000.0
2008-03-05 08:03:00,2.31998,2.32223,2.31695,2.31998,8750000.0
2008-03-05 08:04:00,2.32187,2.32187,2.31829,2.32083,12000000.0
2008-03-05 08:05:00,2.31551,2.32068,2.31551,2.31646,8880000.0
2008-03-05 08:06:00,2.31724,2.32154,2.31675,2.31918,7130000.0
2008-03-05 08:07:00,2.3199,2.32036,2.31647,2.31922,7500000.0
2008-03-05 08:08:00,2.31947,2.32207,2.31842,2.32123,6880000.0
2008-03-05 08:09:00,2.32054,2.32146,2.31627,2.32024,8500000.0
2008-03-05 08:10:00,2.31928,2.32221,2.31651,2.32001,6000000.0
2008-03-05 08:11:00,2.32083,2.32158,2.31955,2.32017,8000000.0
2008-03-05 08:12:00,2.32217,2.32217,2.31749,2.31749,8130000.0
2008-03-05 08:13:00,2.3204,2.32114,2.31901,2.321,5250000.0
2008-03-05 08:14:00,2.32021,2.32169,2.31735,2.32122,11500000.0
2008-03-05 08:15:00,2.31909,2.32146,2.31608,2.32146,9500000.0
2008-03-05 08:16:00,2.31967,2.32142,2.31967,2.32022,6000000.0
2008-03-05 08:17:00,2.3205,2.32146,2.3198,2.32144,7500000.0
2008-03-05 08:18:00,2.3207,2.32288,2.31815,2.32193,6880000.0
2008-03-05 08:19:00,2.32059,2.32153,2.31982,2.32153,8500000.0
2008-03-05 08:20:00,2.32151,2.32205,2.31768,2.31913,5750000.0
2008-03-05 08:21:00,2.31836,2.32092,2.31836,2.31907,10750000.0
2008-03-05 08:22:00,2.32198,2.32198,2.31656,2.31978,8250000.0
2008-03-05 08:23:00,2.32164,2.32164,2.31827,2.3188,5250000.0
2008-03-05 08:24:00,2.32106,2.32146,2.31756,2.32062,9000000.0
2008-03-05 08:25:00,2.31955,2.32064,2.31843,2.32022,13750000.0
2008-03-05 08:26:00,2.31893,2.31984,2.31482,2.31857,8000000.0
2008-03-05 08:27:00,2.31841,2.31985,2.31797,2.31919,7250000.0
2008-03-05 08:28:00,2.31868,2.32173,2.31683,2.31891,11880000.0
2008-03-05 08:29:00,2.31883,2.32007,2.3163,2.3163,6000000.0
2008-03-05 08:30:00,2.3188,2.32033,2.31675,2.31961,13510000.0
2008-03-05 08:31:00,2.31762,2.32058,2.31627,2.32051,9750000.0
2008-03-05 08:32:00,2.31943,2.3204,2.31715,2.31715,5880000.0
2008-03-05 08:33:00,2.31869,2.32082,2.31777,2.31912,5500000.0
2008-03-05 08:34:00,2.31909,2.31977,2.31355,2.3171,9000000.0
2008-03-05 08:35:00,2.31868,2.32178,2.31719,2.32178,5750000.0
2008-03-05 08:36:00,2.31988,2.32158,2.31866,2.32081,14250000.0
2008-03-05 08:37:00,2.31935,2.32039,2.31685,2.31976,10500000.0
2008-03-05 08:38:00,2.32013,2.32102,2.31327,2.32102,10500000.0
2008-03-05 08:39:00,2.31662,2.32064,2.31651,2.32064,8000000.0
2008-03-05 08:40:00,2.31388,2.31867,2.31388,2.31733,9380000.0
2008-03-05 08:41:00,2.31644,2.32039,2.3151,2.31937,12250000.0
2008-03-05 08:42:00,2.31716,2.31945,2.3159,2.31781,12250000.0
2008-03-05 08:43:00,2.31674,2.31894,2.31459,2.31749,18380000.0
2008-03-05 08:44:00,2.31321,2.31841,2.31137,2.31801,14630000.0
2008-03-05 08:45:00,2.31699,2.31992,2.31566,2.31618,11000000.0
2008-03-05 08:46:00,2.32058,2.32072,2.31595,2.31903,6500000.0
2008-03-05 08:47:00,2.31825,2.31954,2.31656,2.31934,8500000.0
2008-03-05 08:48:00,2.32031,2.32031,2.31724,2.31741,14500000.0
2008-03-05 08:49:00,2.31689,2.31811,2.31566,2.31811,7500000.0
2008-03-05 08:50:00,2.31586,2.32016,2.3155,2.32016,7380000.0
2008-03-05 08:51:00,2.31781,2.31849,2.31458,2.31458,8750000.0
2008-03-05 08:52:00,2.31444,2.31852,2.31238,2.3161,9250000.0
2008-03-05 08:53:00,2.31485,2.31721,2.3089,2.3089,9880000.0
2008-03-05 08:54:00,2.31473,2.31763,2.31127,2.31722,7000000.0
2008-03-05 08:55:00,2.31505,2.31619,2.31419,2.31536,5250000.0
2008-03-05 08:56:00,2.31347,2.31645,2.31347,2.31553,7250000.0
2008-03-05 08:57:00,2.30935,2.31657,2.30935,2.31636,11130000.0
2008-03-05 08:58:00,2.31894,2.31894,2.3127,2.31421,7000000.0
2008-03-05 08:59:00,2.31593,2.31842,2.31209,2.31776,12000000.0
2008-03-05 09:00:00,2.31894,2.31912,2.3138,2.31515,7000000.0
2008-03-05 09:01:00,2.31917,2.32028,2.31445,2.31802,10000000.0
2008-03-05 09:02:00,2.31639,2.32032,2.31592,2.31969,13750000.0
2008-03-05 09:03:00,2.31631,2.32092,2.31631,2.32092,11880000.0
2008-03-05 09:04:00,2.31822,2.32,2.31662,2.31815,9750000.0
2008-03-05 09:05:00,2.31978,2.32118,2.31645,2.32074,11750000.0
2008-03-05 09:06:00,2.32081,2.32081,2.31767,2.31859,10130000.0
2008-03-05 09:07:00,2.32116,2.32116,2.31652,2.3205,5500000.0
2008-03-05 09:08:00,2.31642,2.32077,2.31577,2.31878,9750000.0
2008-03-05 09:09:00,2.31778,2.32027,2.31593,2.32001,9250000.0
2008-03-05 09:10:00,2.32034,2.32089,2.31692,2.31812,6380000.0
2008-03-05 09:11:00,2.32173,2.32204,2.31626,2.32132,8750000.0
2008-03-05 09:12:00,2.31982,2.32284,2.31727,2.32284,8750000.0
2008-03-05 09:13:00,2.32096,2.32129,2.31455,2.31957,9500000.0
2008-03-05 09:14:00,2.32113,2.32113,2.31552,2.32085,9000000.0
2008-03-05 09:15:00,2.31871,2.32189,2.31638,2.3193,14000000.0
2008-03-05 09:16:00,2.31774,2.32125,2.31698,2.32125,12500000.0
2008-03-05 09:17:00,2.3184,2.32151,2.3154,2.31888,8500000.0
2008-03-05 09:18:00,2.31668,2.32204,2.31594,2.32179,7500000.0
2008-03-05 09:19:00,2.32157,2.32276,2.31609,2.3215,8000000.0
2008-03-05 09:20:00,2.31856,2.32236,2.3178,2.32059,8000000.0
2008-03-05 09:21:00,2.31931,2.32135,2.31531,2.32071,11750000.0
2008-03-05 09:22:00,2.31792,2.32062,2.31383,2.3205,8130000.0
2008-03-05 09:23:00,2.32263,2.32291,2.31776,2.32034,13500000.0
2008-03-05 09:24:00,2.32149,2.32225,2.31712,2.32124,5250000.0
2008-03-05 09:25:00,2.32301,2.32306,2.31823,2.32074,10630000.0
2008-03-05 09:26:00,2.32069,2.32287,2.31909,2.32287,6500000.0
2008-03-05 09:27:00,2.32322,2.32322,2.3165,2.32196,9250000.0
2008-03-05 09:28:00,2.32118,2.32292,2.32118,2.32292,9750000.0
2008-03-05 09:29:00,2.31995,2.32253,2.31559,2.32216,17880000.0
2008-03-05 09:30:00,2.32285,2.32285,2.31761,2.3178,7880000.0
2008-03-05 09:31:00,2.32067,2.32092,2.31561,2.32003,8750000.0
2008-03-05 09:32:00,2.32001,2.32034,2.31468,2.31873,5630000.0
2008-03-05 09:33:00,2.31908,2.31951,2.31332,2.31747,5750000.0
2008-03-05 09:34:00,2.31787,2.31847,2.31696,2.31696,6000000.0
2008-03-05 09:35:00,2.31812,2.31846,2.31454,2.31846,13250000.0
2008-03-05 09:36:00,2.31852,2.31905,2.31558,2.31905,7630000.0
2008-03-05 09:37:00,2.31865,2.31865,2.31244,2.3146,8750000.0
2008-03-05 09:38:00,2.31609,2.31801,2.3129,2.31749,5250000.0
2008-03-05 09:39:00,2.3158,2.3179,2.3145,2.31584,8750000.0
2008-03-05 09:40:00,2.3189,2.3197,2.31465,2.31465,5880000.0
2008-03-05 09:41:00,2.31687,2.31935,2.31214,2.3157,12010000.0
2008-03-05 09:42:00,2.31807,2.32141,2.31336,2.32141,18500000.0
2008-03-05 09:43:00,2.3161,2.32035,2.3161,2.31931,13500000.0
2008-03-05 09:44:00,2.31906,2.32079,2.31669,2.31669,8750000.0
2008-03-05 09:45:00,2.32135,2.32151,2.31923,2.32058,10500000.0
2008-03-05 09:46:00,2.3216,2.3216,2.31594,2.31679,7000000.0
2008-03-05 09:47:00,2.31594,2.31817,2.31529,2.31529,7750000.0
2008-03-05 09:48:00,2.31843,2.31843,2.31329,2.31687,9130000.0
2008-03-05 09:49:00,2.31707,2.31921,2.31552,2.3162,8500000.0
2008-03-05 09:50:00,2.31561,2.31804,2.31472,2.31741,7880000.0
2008-03-05 09:51:00,2.31811,2.32005,2.31413,2.31834,6250000.0
2008-03-05 09:52:00,2.31756,2.31909,2.31458,2.31909,9250000.0
2008-03-05 09:53:00,2.31805,2.31907,2.31491,2.31826,10000000.0
2008-03-05 09:54:00,2.31728,2.31901,2.31469,2.31864,11500000.0
2008-03-05 09:55:00,2.31943,2.31943,2.31548,2.31865,5500000.0
2008-03-05 09:56:00,2.31911,2.3209,2.31467,2.3209,5500000.0
2008-03-05 09:57:00,2.32079,2.32079,2.31591,2.3203,11750000.0
2008-03-05 09:58:00,2.31676,2.32039,2.31512,2.31897,11750000.0
2008-03-05 09:59:00,2.31882,2.31977,2.31545,2.31957,13130000.0
2008-03-05 10:00:00,2.32044,2.32044,2.31398,2.31894,5250000.0
2008-03-05 10:01:00,2.31839,2.32058,2.31546,2.32058,6000000.0
2008-03-05 10:02:00,2.31572,2.3202,2.31439,2.31626,8500000.0
2008-03-05 10:03:00,2.31844,2.32092,2.31626,2.32041,10880000.0
2008-03-05 10:04:00,2.31654,2.32254,2.31654,2.32174,7500000.0
2008-03-05 10:05:00,2.32258,2.32258,2.31787,2.31886,11000000.0
2008-03-05 10:06:00,2.3205,2.32184,2.31636,2.32118,12880000.0
2008-03-05 10:07:00,2.32292,2.3231,2.31961,2.32112,5250000.0
2008-03-05 10:08:00,2.32049,2.32376,2.31888,2.32376,9750000.0
2008-03-05 10:09:00,2.32202,2.32347,2.32004,2.32288,6880000.0
2008-03-05 10:10:00,2.3242,2.32539,2.32017,2.32124,10500000.0
2008-03-05 10:11:00,2.32173,2.32463,2.32066,2.32381,6880000.0
2008-03-05 10:12:00,2.32181,2.32517,2.3207,2.32517,7500000.0
2008-03-05 10:13:00,2.32131,2.32511,2.32071,2.32473,12500000.0
2008-03-05 10:14:00,2.32278,2.32484,2.32131,2.32479,7000000.0
2008-03-05 10:15:00,2.32338,2.32488,2.32059,2.32461,6000000.0
2008-03-05 10:16:00,2.32455,2.32491,2.32304,2.32316,6380000.0
2008-03-05 10:17:00,2.32414,2.32488,2.3228,2.32421,8500000.0
2008-03-05 10:18:00,2.32433,2.32525,2.32232,2.32525,11750000.0
2008-03-05 10:19:00,2.32628,2.32628,2.32234,2.3241,8250000.0
2008-03-05 10:20:00,2.32299,2.32476,2.32227,2.32305,9250000.0
2008-03-05 10:21:00,2.32333,2.32409,2.32051,2.32108,9500000.0
2008-03-05 10:22:00,2.32084,2.32361,2.32084,2.32361,8750000.0
2008-03-05 10:23:00,2.3244,2.32457,2.32052,2.32369,6250000.0
2008-03-05 10:24:00,2.32157,2.32439,2.32057,2.32057,5500000.0
2008-03-05 10:25:00,2.32264,2.32448,2.31944,2.32448,9750000.0
2008-03-05 10:26:00,2.32453,2.32453,2.32205,2.32214,8750000.0
2008-03-05 10:27:00,2.31843,2.32267,2.31813,2.31813,7250000.0
2008-03-05 10:28:00,2.32405,2.32405,2.32049,2.32159,7500000.0
2008-03-05 10:29:00,2.32258,2.32355,2.3206,2.32307,7000000.0
2008-03-05 10:30:00,2.32314,2.32314,2.31915,2.32181,7500000.0
2008-03-05 10:31:00,2.32283,2.32283,2.32009,2.32149,9500000.0
2008-03-05 10:32:00,2.32321,2.32321,2.31654,2.3206,11750000.0
2008-03-05 10:33:00,2.32147,2.323,2.3185,2.32107,6250000.0
2008-03-05 10:34:00,2.31938,2.32156,2.31872,2.32099,9750000.0
2008-03-05 10:35:00,2.32265,2.32265,2.31979,2.31979,9750000.0
2008-03-05 10:36:00,2.32003,2.32321,2.31873,2.32222,8130000.0
2008-03-05 10:37:00,2.32336,2.32336,2.32008,2.32231,9500000.0
2008-03-05 10:38:00,2.32147,2.32242,2.3178,2.32226,9260000.0
2008-03-05 10:39:00,2.32136,2.32236,2.31921,2.32081,8880000.0
2008-03-05 10:40:00,2.32187,2.32385,2.32104,2.32377,10880000.0
2008-03-05 10:41:00,2.32078,2.32372,2.32043,2.32365,11500000.0
2008-03-05 10:42:00,2.32396,2.32396,2.31953,2.32334,7000000.0
2008-03-05 10:43:00,2.32372,2.32413,2.32166,2.32413,6750000.0
2008-03-05 10:44:00,2.32341,2.32394,2.32085,2.32264,10500000.0
2008-03-05 10:45:00,2.31956,2.32421,2.31927,2.32319,6500000.0
2008-03-05 10:46:00,2.32208,2.32381,2.32029,2.32381,7510000.0
2008-03-05 10:47:00,2.32066,2.32317,2.32001,2.32138,5630000.0
2008-03-05 10:48:00,2.32155,2.32355,2.3202,2.3234,6000000.0
2008-03-05 10:49:00,2.32073,2.32187,2.31549,2.31549,8250000.0
2008-03-05 10:50:00,2.32138,2.3225,2.3203,2.32202,6250000.0
2008-03-05 10:51:00,2.31733,2.32138,2.31733,2.31799,10000000.0
2008-03-05 10:52:00,2.3206,2.3223,2.31905,2.3223,13250000.0
2008-03-05 10:53:00,2.32096,2.32278,2.31779,2.32278,8880000.0
2008-03-05 10:54:00,2.32148,2.32257,2.3169,2.31978,9500000.0
2008-03-05 10:55:00,2.32248,2.32248,2.31923,2.32106,5510000.0
2008-03-05 10:56:00,2.32156,2.32176,2.31881,2.31995,8750000.0
2008-03-05 10:57:00,2.31905,2.32194,2.31905,2.3207,8250000.0
2008-03-05 10:58:00,2.32238,2.32238,2.31651,2.31892,7880000.0
2008-03-05 10:59:00,2.31999,2.32185,2.31773,2.31773,7000000.0
2008-03-05 11:00:00,2.31975,2.32134,2.3173,2.32079,9880000.0
2008-03-05 11:01:00,2.32014,2.32061,2.31689,2.31813,8630000.0
2008-03-05 11:02:00,2.31935,2.31998,2.31788,2.31845,6500000.0
2008-03-05 11:03:00,2.32054,2.32108,2.31792,2.32106,8000000.0
2008-03-05 11:04:00,2.31702,2.32158,2.31702,2.32158,8750000.0
2008-03-05 11:05:00,2.31658,2.32041,2.315,2.32041,8750000.0
2008-03-05 11:06:00,2.31988,2.32147,2.31917,2.31978,8250000.0
2008-03-05 11:07:00,2.32074,2.32277,2.31882,2.31882,5750000.0
2008-03-05 11:08:00,2.32277,2.32277,2.31761,2.32047,5630000.0
2008-03-05 11:09:00,2.32325,2.32325,2.31731,2.32145,8750000.0
2008-03-05 11:10:00,2.32003,2.32125,2.31814,2.32125,8000000.0
2008-03-05 11:11:00,2.32065,2.32223,2.31764,2.32223,8250000.0
2008-03-05 11:12:00,2.32187,2.3228,2.31738,2.32106,7380000.0
2008-03-05 11:13:00,2.31985,2.3237,2.31985,2.32151,11010000.0
2008-03-05 11:14:00,2.32129,2.3237,2.3202,2.3237,7000000.0
2008-03-05 11:15:00,2.32189,2.32315,2.31926,2.32095,10500000.0
2008-03-05 11:16:00,2.32285,2.32287,2.32042,2.3205,6000000.0
2008-03-05 11:17:00,2.32411,2.32449,2.31795,2.32346,9380000.0
2008-03-05 11:18:00,2.32072,2.32671,2.32072,2.32368,13250000.0
2008-03-05 11:19:00,2.32366,2.32425,2.319,2.32373,7880000.0
2008-03-05 11:20:00,2.32446,2.32477,2.31894,2.32373,5630000.0
2008-03-05 11:21:00,2.32384,2.32413,2.3203,2.32413,8250000.0
2008-03-05 11:22:00,2.32441,2.32441,2.31901,2.31901,6250000.0
2008-03-05 11:23:00,2.32232,2.32401,2.31854,2.32141,12130000.0
2008-03-05 11:24:00,2.32455,2.32455,2.31821,2.32072,9380000.0
2008-03-05 11:25:00,2.32398,2.32398,2.31839,2.32366,12500000.0
2008-03-05 11:26:00,2.32339,2.32351,2.32033,2.32081,9750000.0
2008-03-05 11:27:00,2.32159,2.32159,2.31791,2.32057,7250000.0
2008-03-05 11:28:00,2.32339,2.32339,2.31851,2.32132,7750000.0
2008-03-05 11:29:00,2.32219,2.32219,2.31751,2.32201,7130000.0
2008-03-05 11:30:00,2.32296,2.32395,2.32044,2.32375,6250000.0
2008-03-05 11:31:00,2.32404,2.32404,2.31875,2.32362,11000000.0
2008-03-05 11:32:00,2.32266,2.32325,2.31883,2.32323,9750000.0
2008-03-05 11:33:00,2.31977,2.32313,2.31778,2.32313,9500000.0
2008-03-05 11:34:00,2.32278,2.3235,2.32,2.32221,9250000.0
2008-03-05 11:35:00,2.31987,2.32208,2.31717,2.31875,13880000.0
2008-03-05 11:36:00,2.32114,2.32193,2.32015,2.32044,7250000.0
2008-03-05 11:37:00,2.31833,2.32315,2.31665,2.32315,11260000.0
2008-03-05 11:38:00,2.31617,2.32189,2.31617,2.32189,7500000.0
2008-03-05 11:39:00,2.323,2.323,2.31481,2.32076,13000000.0
2008-03-05 11:40:00,2.31852,2.32169,2.31658,2.32032,10760000.0
2008-03-05 11:41:00,2.31941,2.3229,2.31859,2.32136,10750000.0
2008-03-05 11:42:00,2.31893,2.32154,2.31741,2.32154,6000000.0
2008-03-05 11:43:00,2.31892,2.32179,2.31655,2.32179,11000000.0
2008-03-05 11:44:00,2.32184,2.32184,2.31908,2.31957,7000000.0
2008-03-05 11:45:00,2.3194,2.32121,2.31858,2.31982,8130000.0
2008-03-05 11:46:00,2.32162,2.32162,2.3192,2.31984,5500000.0
2008-03-05 11:47:00,2.31696,2.32183,2.31696,2.32159,8500000.0
2008-03-05 11:48:00,2.32026,2.32218,2.3178,2.32218,9750000.0
2008-03-05 11:49:00,2.32114,2.32114,2.31586,2.31864,13500000.0
2008-03-05 11:50:00,2.32107,2.32134,2.31937,2.32048,8750000.0
2008-03-05 11:51:00,2.32072,2.32072,2.31821,2.31871,8880000.0
2008-03-05 11:52:00,2.32023,2.32167,2.31974,2.32127,10130000.0
2008-03-05 11:53:00,2.32147,2.32159,2.3197,2.32101,7880000.0
2008-03-05 11:54:00,2.31906,2.32149,2.31533,2.32149,10630000.0
2008-03-05 11:55:00,2.32142,2.32201,2.31878,2.31961,6500000.0
2008-03-05 11:56:00,2.31826,2.32185,2.31826,2.32064,6500000.0
2008-03-05 11:57:00,2.31763,2.32174,2.31763,2.32067,6250000.0
2008-03-05 11:58:00,2.31707,2.32118,2.31707,2.31992,14000000.0
2008-03-05 11:59:00,2.32038,2.32074,2.31496,2.32023,10250000.0
2008-03-05 12:00:00,2.31856,2.31985,2.31598,2.31928,11750000.0
2008-03-05 12:01:00,2.31718,2.32132,2.31718,2.321,7000000.0
2008-03-05 12:02:00,2.31738,2.32178,2.31738,2.32069,7000000.0
2008-03-05 12:03:00,2.31855,2.32249,2.31855,2.32063,6500000.0
2008-03-05 12:04:00,2.32113,2.32178,2.31715,2.32129,6380000.0
2008-03-05 12:05:00,2.32027,2.32231,2.31616,2.32231,7500000.0
2008-03-05 12:06:00,2.32212,2.3222,2.31779,2.32072,10000000.0
2008-03-05 12:07:00,2.3214,2.32273,2.31692,2.31692,9000000.0
2008-03-05 12:08:00,2.3219,2.3219,2.31531,2.31862,7000000.0
2008-03-05 12:09:00,2.32271,2.32271,2.31665,2.32055,10000000.0
2008-03-05 12:10:00,2.3208,2.32339,2.31673,2.32339,8750000.0
2008-03-05 12:11:00,2.32192,2.3234,2.32058,2.32275,8130000.0
2008-03-05 12:12:00,2.32121,2.3235,2.32048,2.32283,11000000.0
2008-03-05 12:13:00,2.32279,2.32466,2.31754,2.32218,10500000.0
2008-03-05 12:14:00,2.32244,2.32391,2.31975,2.32374,10000000.0
2008-03-05 12:15:00,2.31926,2.32259,2.31924,2.32169,8630000.0
2008-03-05 12:16:00,2.32361,2.32361,2.31906,2.31993,6130000.0
2008-03-05 12:17:00,2.32228,2.32228,2.31988,2.32037,8500000.0
2008-03-05 12:18:00,2.31827,2.3221,2.31615,2.31615,6630000.0
2008-03-05 12:19:00,2.32125,2.32149,2.31437,2.31985,7750000.0
2008-03-05 12:20:00,2.31906,2.32111,2.31766,2.32111,7250000.0
2008-03-05 12:21:00,2.321,2.32136,2.31648,2.31728,11380000.0
2008-03-05 12:22:00,2.32177,2.32177,2.31798,2.32038,6500000.0
2008-03-05 12:23:00,2.31995,2.32197,2.31696,2.32106,14130000.0
2008-03-05 12:24:00,2.31824,2.32178,2.31498,2.32037,8750000.0
2008-03-05 12:25:00,2.32235,2.32235,2.31976,2.3214,5500000.0
2008-03-05 12:26:00,2.31849,2.32182,2.31835,2.32176,8500000.0
2008-03-05 12:27:00,2.32055,2.32214,2.31712,2.32108,8880000.0
2008-03-05 12:28:00,2.31969,2.32175,2.31964,2.32119,8750000.0
2008-03-05 12:29:00,2.31857,2.32181,2.31857,2.32074,6500000.0
2008-03-05 12:30:00,2.31947,2.32155,2.31751,2.31751,10000000.0
2008-03-05 12:31:00,2.31978,2.32136,2.31723,2.31723,5250000.0
2008-03-05 12:32:00,2.31894,2.31983,2.31783,2.31888,6000000.0
2008-03-05 12:33:00,2.31737,2.31948,2.31496,2.31938,14250000.0
2008-03-05 12:34:00,2.31968,2.31968,2.31567,2.31846,11500000.0
2008-03-05 12:35:00,2.31943,2.31943,2.31362,2.31578,9750000.0
2008-03-05 12:36:00,2.31874,2.31906,2.31427,2.31906,7250000.0
2008-03-05 12:37:00,2.31607,2.31863,2.31289,2.31821,13380000.0
2008-03-05 12:38:00,2.318,2.31925,2.31204,2.31733,9500000.0
2008-03-05 12:39:00,2.31906,2.31906,2.3146,2.31712,6250000.0
2008-03-05 12:40:00,2.31586,2.31919,2.31586,2.31919,9250000.0
2008-03-05 12:41:00,2.31774,2.32161,2.31774,2.3216,5750000.0
2008-03-05 12:42:00,2.32141,2.32165,2.31542,2.32159,15250000.0
2008-03-05 12:43:00,2.31903,2.32066,2.31903,2.3196,7000000.0
2008-03-05 12:44:00,2.31899,2.32101,2.3168,2.31905,13250000.0
2008-03-05 12:45:00,2.31497,2.32056,2.31497,2.31915,7500000.0
2008-03-05 12:46:00,2.32118,2.32118,2.31668,2.31668,9880000.0
2008-03-05 12:47:00,2.3198,2.32066,2.31708,2.32044,8260000.0
2008-03-05 12:48:00,2.32125,2.32134,2.31676,2.32031,10880000.0
2008-03-05 12:49:00,2.32013,2.32043,2.31646,2.32043,13500000.0
2008-03-05 12:50:00,2.3188,2.3211,2.31719,2.32058,8880000.0
2008-03-05 12:51:00,2.3201,2.32049,2.31623,2.32035,10000000.0
2008-03-05 12:52:00,2.3207,2.32099,2.31357,2.31357,5750000.0
2008-03-05 12:53:00,2.32105,2.32105,2.31563,2.31944,6250000.0
2008-03-05 12:54:00,2.3175,2.31979,2.31541,2.31734,8000000.0
2008-03-05 12:55:00,2.31979,2.31979,2.31275,2.3173,13000000.0
2008-03-05 12:56:00,2.31543,2.32109,2.31543,2.31797,12380000.0
2008-03-05 12:57:00,2.3203,2.3203,2.31637,2.31751,13000000.0
2008-03-05 12:58:00,2.32013,2.32159,2.31795,2.31867,12250000.0
2008-03-05 12:59:00,2.31938,2.32119,2.31845,2.32077,11500000.0
2008-03-05 13:00:00,2.32058,2.32058,2.31778,2.32042,8500000.0
2008-03-05 13:01:00,2.31723,2.32002,2.31723,2.31834,7750000.0
2008-03-05 13:02:00,2.32088,2.32124,2.31599,2.31599,7250000.0
2008-03-05 13:03:00,2.32105,2.32143,2.3158,2.32056,12250000.0
2008-03-05 13:04:00,2.3212,2.32214,2.31736,2.31863,10630000.0
2008-03-05 13:05:00,2.32194,2.32194,2.31544,2.31847,11250000.0
2008-03-05 13:06:00,2.31937,2.32156,2.31821,2.31821,8250000.0
2008-03-05 13:07:00,2.3201,2.32245,2.31609,2.31883,10390000.0
2008-03-05 13:08:00,2.32162,2.32286,2.31981,2.32177,7500000.0
2008-03-05 13:09:00,2.32228,2.32302,2.31925,2.32046,9250000.0
2008-03-05 13:10:00,2.32322,2.32322,2.3194,2.32218,6250000.0
2008-03-05 13:11:00,2.31801,2.32252,2.31801,2.3208,9250000.0
2008-03-05 13:12:00,2.31893,2.32237,2.31829,2.32181,8000000.0
2008-03-05 13:13:00,2.3201,2.32172,2.31606,2.32117,10130000.0
2008-03-05 13:14:00,2.32106,2.32256,2.31822,2.32199,9250000.0
2008-03-05 13:15:00,2.32075,2.3225,2.31845,2.31911,5250000.0
2008-03-05 13:16:00,2.32274,2.32274,2.3173,2.32089,9880000.0
2008-03-05 13:17:00,2.31999,2.32158,2.31961,2.3213,6250000.0
2008-03-05 13:18:00,2.32218,2.32218,2.31815,2.32201,8000000.0
2008-03-05 13:19:00,2.32189,2.32189,2.31814,2.32154,10250000.0
2008-03-05 13:20:00,2.32033,2.32178,2.32021,2.32069,5250000.0
2008-03-05 13:21:00,2.32217,2.32301,2.31927,2.31927,6880000.0
2008-03-05 13:22:00,2.32227,2.32292,2.31938,2.32147,6250000.0
2008-03-05 13:23:00,2.32187,2.32251,2.31919,2.32154,13880000.0
2008-03-05 13:24:00,2.32215,2.32215,2.3161,2.32136,14750000.0
2008-03-05 13:25:00,2.32102,2.32169,2.31848,2.32145,7750000.0
2008-03-05 13:26:00,2.32271,2.32271,2.31861,2.31861,8250000.0
2008-03-05 13:27:00,2.3195,2.32173,2.3191,2.32064,10130000.0
2008-03-05 13:28:00,2.32255,2.32296,2.31563,2.31994,10750000.0
2008-03-05 13:29:00,2.3174,2.32111,2.31657,2.31826,8130000.0
2008-03-05 13:30:00,2.3182,2.32073,2.31583,2.32073,11500000.0
2008-03-05 13:31:00,2.31809,2.32233,2.31747,2.32087,14500000.0
2008-03-05 13:32:00,2.32119,2.32119,2.31689,2.31864,8630000.0
2008-03-05 13:33:00,2.3199,2.32041,2.31481,2.32041,7750000.0
2008-03-05 13:34:00,2.32066,2.32084,2.31599,2.32039,7750000.0
2008-03-05 13:35:00,2.31974,2.32193,2.31744,2.32124,8000000.0
2008-03-05 13:36:00,2.31325,2.32038,2.31325,2.32038,9250000.0
2008-03-05 13:37:00,2.32103,2.32103,2.31571,2.31571,7380000.0
2008-03-05 13:38:00,2.32039,2.32053,2.31627,2.31722,9500000.0
2008-03-05 13:39:00,2.31959,2.32232,2.31688,2.31835,11750000.0
2008-03-05 13:40:00,2.31606,2.32012,2.31583,2.31587,7750000.0
2008-03-05 13:41:00,2.3173,2.32077,2.3173,2.31775,10880000.0
2008-03-05 13:42:00,2.32066,2.32068,2.31937,2.32049,5750000.0
2008-03-05 13:43:00,2.31973,2.32102,2.31563,2.31957,7250000.0
2008-03-05 13:44:00,2.31814,2.32093,2.31734,2.32033,7750000.0
2008-03-05 13:45:00,2.31704,2.32114,2.31698,2.31698,11500000.0
2008-03-05 13:46:00,2.32093,2.32093,2.31673,2.32053,6000000.0
2008-03-05 13:47:00,2.31717,2.32013,2.31717,2.31953,11250000.0
2008-03-05 13:48:00,2.31683,2.32092,2.31545,2.32092,12880000.0
2008-03-05 13:49:00,2.32005,2.32013,2.31637,2.31807,6000000.0
2008-03-05 13:50:00,2.31848,2.31958,2.3172,2.31925,7250000.0
2008-03-05 13:51:00,2.31735,2.31899,2.31523,2.31899,7500000.0
2008-03-05 13:52:00,2.31795,2.31892,2.31563,2.31697,10000000.0
2008-03-05 13:53:00,2.31621,2.31965,2.31351,2.31965,8130000.0
2008-03-05 13:54:00,2.31848,2.31848,2.3157,2.3157,5500000.0
2008-03-05 13:55:00,2.31718,2.31993,2.31608,2.31773,8750000.0
2008-03-05 13:56:00,2.31719,2.3195,2.31443,2.31554,9760000.0
2008-03-05 13:57:00,2.31887,2.31887,2.31456,2.31503,12130000.0
2008-03-05 13:58:00,2.31285,2.3179,2.31222,2.31648,7000000.0
2008-03-05 13:59:00,2.31855,2.31855,2.31613,2.31617,7630000.0
2008-03-05 14:00:00,2.3109,2.31702,2.3109,2.3151,12880000.0
2008-03-05 14:01:00,2.31155,2.31857,2.31155,2.31857,10630000.0
2008-03-05 14:02:00,2.31872,2.3189,2.31647,2.3189,7250000.0
2008-03-05 14:03:00,2.31759,2.31804,2.31353,2.31449,8250000.0
2008-03-05 14:04:00,2.31887,2.31887,2.31272,2.31832,5880000.0
2008-03-05 14:05:00,2.31716,2.31954,2.31536,2.31636,6250000.0
2008-03-05 14:06:00,2.31675,2.32042,2.31617,2.32042,10000000.0
2008-03-05 14:07:00,2.31881,2.31881,2.31395,2.31863,7630000.0
2008-03-05 14:08:00,2.31582,2.31888,2.31441,2.31885,8630000.0
2008-03-05 14:09:00,2.31633,2.31823,2.31541,2.31643,7500000.0
2008-03-05 14:10:00,2.31822,2.31952,2.31239,2.31625,11520000.0
2008-03-05 14:11:00,2.31594,2.31988,2.31294,2.31988,5500000.0
2008-03-05 14:12:00,2.31726,2.31898,2.31482,2.31805,10500000.0
2008-03-05 14:13:00,2.31738,2.31921,2.31596,2.31852,8000000.0
2008-03-05 14:14:00,2.31876,2.31909,2.3157,2.31841,6000000.0
2008-03-05 14:15:00,2.31583,2.31952,2.31393,2.31727,11500000.0
2008-03-05 14:16:00,2.31942,2.31954,2.31475,2.31954,9750000.0
2008-03-05 14:17:00,2.31705,2.31914,2.314,2.31914,11500000.0
2008-03-05 14:18:00,2.31768,2.31806,2.31416,2.31716,6000000.0
2008-03-05 14:19:00,2.31608,2.31813,2.31131,2.31793,11000000.0
2008-03-05 14:20:00,2.31905,2.31919,2.31113,2.31771,6250000.0
2008-03-05 14:21:00,2.31872,2.31934,2.3153,2.31927,10880000.0
2008-03-05 14:22:00,2.31398,2.31916,2.31398,2.3178,5250000.0
2008-03-05 14:23:00,2.31871,2.31905,2.31468,2.31867,8250000.0
2008-03-05 14:24:00,2.31674,2.31922,2.31613,2.3189,12750000.0
2008-03-05 14:25:00,2.31918,2.31931,2.31644,2.31837,8000000.0
2008-03-05 14:26:00,2.31907,2.31961,2.31289,2.31929,11880000.0
2008-03-05 14:27:00,2.31702,2.31948,2.31678,2.31918,6500000.0
2008-03-05 14:28:00,2.31997,2.31997,2.31464,2.31863,5880000.0
2008-03-05 14:29:00,2.31936,2.31936,2.31531,2.31531,6380000.0
2008-03-05 14:30:00,2.3172,2.31967,2.31609,2.31836,12000000.0
2008-03-05 14:31:00,2.31698,2.31856,2.31513,2.31513,9630000.0
2008-03-05 14:32:00,2.31891,2.31962,2.31407,2.31962,12750000.0
2008-03-05 14:33:00,2.31976,2.31976,2.31483,2.31631,9250000.0
2008-03-05 14:34:00,2.31791,2.31892,2.31134,2.31892,10250000.0
2008-03-05 14:35:00,2.31221,2.31861,2.31221,2.31861,14750000.0
2008-03-05 14:36:00,2.31998,2.31998,2.31641,2.31936,11380000.0
2008-03-05 14:37:00,2.3171,2.31944,2.31554,2.31944,11500000.0
2008-03-05 14:38:00,2.31812,2.31812,2.31445,2.31563,7000000.0
2008-03-05 14:39:00,2.31994,2.31994,2.31434,2.31447,8750000.0
2008-03-05 14:40:00,2.32041,2.32041,2.31539,2.31856,8500000.0
2008-03-05 14:41:00,2.31859,2.31891,2.31617,2.31731,6250000.0
2008-03-05 14:42:00,2.32004,2.32004,2.317,2.31842,10250000.0
2008-03-05 14:43:00,2.31922,2.31922,2.3136,2.31423,7000000.0
2008-03-05 14:44:00,2.31944,2.31944,2.31406,2.31527,9380000.0
2008-03-05 14:45:00,2.31793,2.31793,2.31073,2.31227,5750000.0
2008-03-05 14:46:00,2.31761,2.31873,2.31509,2.31653,11250000.0
2008-03-05 14:47:00,2.31863,2.31863,2.31428,2.31803,8250000.0
2008-03-05 14:48:00,2.31924,2.31924,2.31371,2.3179,8630000.0
2008-03-05 14:49:00,2.31544,2.3187,2.3152,2.31804,11750000.0
2008-03-05 14:50:00,2.31728,2.31831,2.31402,2.31831,5500000.0
2008-03-05 14:51:00,2.31774,2.31859,2.31682,2.31859,9500000.0
2008-03-05 14:52:00,2.31718,2.31887,2.3128,2.3128,9750000.0
2008-03-05 14:53:00,2.31333,2.31764,2.312,2.312,8000000.0
2008-03-05 14:54:00,2.31762,2.31938,2.31434,2.31581,9250000.0
2008-03-05 14:55:00,2.3169,2.31879,2.31598,2.31802,12000000.0
2008-03-05 14:56:00,2.31803,2.31803,2.31394,2.31394,10000000.0
2008-03-05 14:57:00,2.3198,2.3198,2.31364,2.31631,10250000.0
2008-03-05 14:58:00,2.31652,2.31842,2.31251,2.31799,7500000.0
2008-03-05 14:59:00,2.31755,2.31766,2.31312,2.31692,8380000.0
2008-03-05 15:00:00,2.31631,2.31783,2.31293,2.31687,9250000.0
2008-03-05 15:01:00,2.31592,2.31631,2.31353,2.31631,5250000.0
2008-03-05 15:02:00,2.31491,2.31722,2.3134,2.31625,9500000.0
2008-03-05 15:03:00,2.31703,2.31703,2.3092,2.31348,10750000.0
2008-03-05 15:04:00,2.31573,2.31696,2.3131,2.31461,8750000.0
2008-03-05 15:05:00,2.31726,2.31858,2.31436,2.31706,13630000.0
2008-03-05 15:06:00,2.31608,2.31848,2.31478,2.31584,11250000.0
2008-03-05 15:07:00,2.31424,2.31778,2.31371,2.31386,8500000.0
2008-03-05 15:08:00,2.31662,2.31662,2.31145,2.31277,9750000.0
2008-03-05 15:09:00,2.31457,2.31711,2.31456,2.31626,10500000.0
2008-03-05 15:10:00,2.31738,2.31738,2.31197,2.31672,8250000.0
2008-03-05 15:11:00,2.31617,2.31787,2.3108,2.31767,8260000.0
2008-03-05 15:12:00,2.31726,2.31726,2.31521,2.31707,6130000.0
2008-03-05 15:13:00,2.31656,2.31682,2.31435,2.31435,5500000.0
2008-03-05 15:14:00,2.31567,2.31838,2.31415,2.31838,9500000.0
2008-03-05 15:15:00,2.31399,2.31644,2.30924,2.31477,7500000.0
2008-03-05 15:16:00,2.31729,2.3174,2.31415,2.31604,14250000.0
2008-03-05 15:17:00,2.31653,2.31657,2.31391,2.31526,8130000.0
2008-03-05 15:18:00,2.31616,2.31616,2.30996,2.31474,8380000.0
2008-03-05 15:19:00,2.3136,2.31618,2.31206,2.31274,7260000.0
2008-03-05 15:20:00,2.31674,2.31734,2.3137,2.31377,8250000.0
2008-03-05 15:21:00,2.31052,2.31607,2.31052,2.3159,6630000.0
2008-03-05 15:22:00,2.31663,2.31663,2.31212,2.31345,11000000.0
2008-03-05 15:23:00,2.31473,2.31508,2.31067,2.31448,9760000.0
2008-03-05 15:24:00,2.31337,2.31549,2.31039,2.31472,6380000.0
2008-03-05 15:25:00,2.31453,2.31586,2.31068,2.3153,9750000.0
2008-03-05 15:26:00,2.31412,2.31547,2.31041,2.31306,6750000.0
2008-03-05 15:27:00,2.31474,2.31585,2.30963,2.31502,6250000.0
2008-03-05 15:28:00,2.3139,2.31515,2.31339,2.31432,7130000.0
2008-03-05 15:29:00,2.31317,2.31582,2.3101,2.31582,6250000.0
2008-03-05 15:30:00,2.31281,2.31623,2.31035,2.31434,8880000.0
2008-03-05 15:31:00,2.31604,2.31657,2.3108,2.31465,9250000.0
2008-03-05 15:32:00,2.31726,2.31726,2.31239,2.31701,9500000.0
2008-03-05 15:33:00,2.31655,2.31655,2.31033,2.31606,12250000.0
2008-03-05 15:34:00,2.31498,2.31578,2.31215,2.31397,8000000.0
2008-03-05 15:35:00,2.31375,2.31647,2.31228,2.31443,12380000.0
2008-03-05 15:36:00,2.31585,2.31585,2.31214,2.31511,8500000.0
2008-03-05 15:37:00,2.31519,2.31521,2.31039,2.31468,7000000.0
2008-03-05 15:38:00,2.31403,2.31757,2.31172,2.31172,9750000.0
2008-03-05 15:39:00,2.31353,2.31579,2.31057,2.31118,9250000.0
2008-03-05 15:40:00,2.31276,2.31546,2.31124,2.31546,10750000.0
2008-03-05 15:41:00,2.31283,2.31533,2.31201,2.31533,9380000.0
2008-03-05 15:42:00,2.31197,2.31427,2.30904,2.31005,6250000.0
2008-03-05 15:43:00,2.31382,2.31404,2.30676,2.30926,9260000.0
2008-03-05 15:44:00,2.31184,2.31247,2.30903,2.30998,8250000.0
2008-03-05 15:45:00,2.31263,2.31263,2.30802,2.3119,10250000.0
2008-03-05 15:46:00,2.31239,2.31239,2.30831,2.30831,6250000.0
2008-03-05 15:47:00,2.30862,2.31237,2.30862,2.31237,9250000.0
2008-03-05 15:48:00,2.30946,2.31145,2.30685,2.30685,7000000.0
2008-03-05 15:49:00,2.31096,2.31235,2.30506,2.31235,9250000.0
2008-03-05 15:50:00,2.31067,2.31144,2.30725,2.31072,7500000.0
2008-03-05 15:51:00,2.31136,2.31222,2.30747,2.31222,7760000.0
2008-03-05 15:52:00,2.31231,2.3124,2.30971,2.31173,6500000.0
2008-03-05 15:53:00,2.31185,2.31239,2.30696,2.31239,9000000.0
2008-03-05 15:54:00,2.3128,2.3128,2.30893,2.3116,8500000.0
2008-03-05 15:55:00,2.30901,2.31269,2.30837,2.31209,7250000.0
2008-03-05 15:56:00,2.31212,2.31212,2.30678,2.31041,5250000.0
2008-03-05 15:57:00,2.31217,2.31235,2.30779,2.31126,8250000.0
2008-03-05 15:58:00,2.31094,2.31116,2.30725,2.31113,7000000.0
2008-03-05 15:59:00,2.31108,2.31184,2.30812,2.31184,9380000.0
2008-03-05 16:00:00,2.31253,2.31253,2.30986,2.30986,12250000.0
2008-03-05 16:01:00,2.3104,2.31124,2.30622,2.31091,6000000.0
2008-03-05 16:02:00,2.31141,2.31316,2.3062,2.31316,13000000.0
2008-03-05 16:03:00,2.31192,2.31349,2.309,2.31349,9000000.0
2008-03-05 16:04:00,2.31376,2.31376,2.31132,2.3137,10500000.0
2008-03-05 16:05:00,2.31323,2.31323,2.31038,2.31065,8250000.0
2008-03-05 16:06:00,2.31202,2.31202,2.30599,2.30626,7380000.0
2008-03-05 16:07:00,2.31248,2.31306,2.30893,2.31306,11130000.0
2008-03-05 16:08:00,2.3103,2.31172,2.30796,2.3112,10130000.0
2008-03-05 16:09:00,2.30988,2.31199,2.30796,2.30796,9250000.0
2008-03-05 16:10:00,2.30938,2.31099,2.30491,2.31099,8000000.0
2008-03-05 16:11:00,2.31115,2.31193,2.31022,2.31182,5880000.0
2008-03-05 16:12:00,2.31159,2.31206,2.30899,2.31206,4890000.0
2008-03-05 16:13:00,2.3099,2.32021,2.30968,2.31232,8000000.0
2008-03-05 16:14:00,2.30992,2.31282,2.3087,2.31154,9250000.0
2008-03-05 16:15:00,2.30956,2.3122,2.30805,2.31192,6260000.0
2008-03-05 16:16:00,2.31345,2.31345,2.30877,2.31168,9010000.0
2008-03-05 16:17:00,2.3127,2.3127,2.30868,2.30923,12750000.0
2008-03-05 16:18:00,2.31401,2.31891,2.30638,2.31104,7500000.0
2008-03-05 16:19:00,2.31612,2.31922,2.30758,2.30816,7500000.0
2008-03-05 16:20:00,2.31057,2.31306,2.30869,2.31185,12250000.0
2008-03-05 16:21:00,2.31137,2.31225,2.30913,2.30913,9250000.0
2008-03-05 16:22:00,2.30876,2.31218,2.30777,2.31135,12760000.0
2008-03-05 16:23:00,2.31052,2.31215,2.30659,2.31215,7750000.0
2008-03-05 16:24:00,2.3106,2.31284,2.30656,2.31284,7130000.0
2008-03-05 16:25:00,2.31088,2.31259,2.30643,2.31079,5500000.0
2008-03-05 16:26:00,2.31099,2.31284,2.30991,2.31144,13380000.0
2008-03-05 16:27:00,2.31259,2.31358,2.30807,2.31193,14000000.0
2008-03-05 16:28:00,2.31311,2.31319,2.30965,2.31299,8630000.0
2008-03-05 16:29:00,2.31218,2.31334,2.30982,2.31334,6000000.0
2008-03-05 16:30:00,2.31222,2.31341,2.30983,2.3127,8880000.0
2008-03-05 16:31:00,2.31266,2.31361,2.30869,2.31361,6750000.0
2008-03-05 16:32:00,2.31242,2.31329,2.30914,2.31279,7250000.0
2008-03-05 16:33:00,2.31443,2.31469,2.31076,2.31347,8880000.0
2008-03-05 16:34:00,2.31012,2.31414,2.30869,2.31123,15250000.0
2008-03-05 16:35:00,2.31127,2.31546,2.30843,2.31546,14630000.0
2008-03-05 16:36:00,2.31264,2.31372,2.30734,2.31372,10000000.0
2008-03-05 16:37:00,2.31414,2.31447,2.31113,2.31447,5250000.0
2008-03-05 16:38:00,2.31317,2.31437,2.30664,2.31437,12500000.0
2008-03-05 16:39:00,2.31375,2.31447,2.30768,2.31178,7500000.0
2008-03-05 16:40:00,2.31302,2.31453,2.31205,2.31453,7250000.0
2008-03-05 16:41:00,2.31301,2.31527,2.31005,2.31251,5630000.0
2008-03-05 16:42:00,2.31331,2.31442,2.31041,2.31237,6750000.0
2008-03-05 16:43:00,2.31386,2.31439,2.31123,2.31313,9750000.0
2008-03-05 16:44:00,2.31302,2.31428,2.31168,2.3135,10500000.0
2008-03-05 16:45:00,2.31128,2.31396,2.30978,2.31384,9250000.0
2008-03-05 16:46:00,2.31489,2.31489,2.31028,2.31291,7750000.0
2008-03-05 16:47:00,2.31314,2.31438,2.30981,2.3136,13260000.0
2008-03-05 16:48:00,2.31348,2.3139,2.30972,2.3134,8500000.0
2008-03-05 16:49:00,2.31277,2.31341,2.30922,2.31232,11380000.0
2008-03-05 16:50:00,2.31201,2.3149,2.31082,2.31425,6000000.0
2008-03-05 16:51:00,2.31254,2.32113,2.3105,2.31181,9000000.0
2008-03-05 16:52:00,2.31203,2.31555,2.31049,2.31555,9500000.0
2008-03-05 16:53:00,2.31361,2.31583,2.30816,2.31166,16130000.0
2008-03-05 16:54:00,2.31317,2.31559,2.31317,2.31546,7000000.0
2008-03-05 16:55:00,2.3147,2.3147,2.30981,2.31313,8750000.0
2008-03-05 16:56:00,2.31521,2.31582,2.31238,2.31496,9750000.0
2008-03-05 16:57:00,2.31524,2.31566,2.31303,2.31452,9250000.0
2008-03-05 16:58:00,2.31265,2.3143,2.3074,2.31294,8880000.0
2008-03-05 16:59:00,2.31184,2.31357,2.31065,2.31295,9500000.0
2008-03-05 17:00:00,2.31366,2.31556,2.31362,2.31399,6500000.0
2008-03-05 17:01:00,2.31492,2.31543,2.31215,2.31488,11000000.0
2008-03-05 17:02:00,2.31555,2.31555,2.31158,2.31506,6750000.0
2008-03-05 17:03:00,2.31258,2.31516,2.31088,2.3112,10880000.0
2008-03-05 17:04:00,2.31504,2.31548,2.31214,2.31467,9750000.0
2008-03-05 17:05:00,2.31597,2.3162,2.31313,2.31535,6250000.0
2008-03-05 17:06:00,2.31472,2.31519,2.31231,2.31417,7130000.0
2008-03-05 17:07:00,2.31373,2.31513,2.31289,2.31474,7000000.0
2008-03-05 17:08:00,2.31485,2.31521,2.3102,2.3102,14500000.0
2008-03-05 17:09:00,2.31363,2.31538,2.31138,2.31355,7380000.0
2008-03-05 17:10:00,2.31293,2.3151,2.30991,2.3151,11880000.0
2008-03-05 17:11:00,2.31415,2.31446,2.31305,2.31305,6130000.0
2008-03-05 17:12:00,2.3147,2.31491,2.31117,2.31448,7000000.0
2008-03-05 17:13:00,2.31516,2.31516,2.31153,2.31456,9000000.0
2008-03-05 17:14:00,2.31463,2.31468,2.30906,2.31468,7130000.0
2008-03-05 17:15:00,2.31312,2.31474,2.30975,2.3145,10510000.0
2008-03-05 17:16:00,2.31309,2.31462,2.31183,2.31462,8630000.0
2008-03-05 17:17:00,2.31266,2.31469,2.31139,2.31469,8000000.0
2008-03-05 17:18:00,2.3106,2.31492,2.3106,2.31206,7000000.0
2008-03-05 17:19:00,2.30823,2.31542,2.30823,2.31542,11130000.0
2008-03-05 17:20:00,2.3137,2.31475,2.31284,2.3145,5250000.0
2008-03-05 17:21:00,2.31351,2.31441,2.31195,2.314,9750000.0
2008-03-05 17:22:00,2.31172,2.31419,2.30989,2.31388,11880000.0
2008-03-05 17:23:00,2.31277,2.31468,2.30951,2.31396,10750000.0
2008-03-05 17:24:00,2.31171,2.31414,2.30982,2.31361,10000000.0
2008-03-05 17:25:00,2.31468,2.31481,2.30747,2.31269,12000000.0
2008-03-05 17:26:00,2.31379,2.31395,2.30954,2.31357,11250000.0
2008-03-05 17:27:00,2.31184,2.3136,2.30935,2.31166,7380000.0
2008-03-05 17:28:00,2.30818,2.3138,2.30747,2.3111,11750000.0
2008-03-05 17:29:00,2.30795,2.31209,2.30436,2.31014,9750000.0
2008-03-05 17:30:00,2.31227,2.31258,2.30928,2.31059,7630000.0
2008-03-05 17:31:00,2.31033,2.31268,2.30486,2.30486,11250000.0
2008-03-05 17:32:00,2.30932,2.31243,2.30371,2.31055,10750000.0
2008-03-05 17:33:00,2.31184,2.31189,2.30909,2.31129,8000000.0
2008-03-05 17:34:00,2.31102,2.31222,2.30939,2.31103,7250000.0
2008-03-05 17:35:00,2.31115,2.31265,2.3069,2.31265,7000000.0
2008-03-05 17:36:00,2.31151,2.31269,2.30973,2.31014,6000000.0
2008-03-05 17:37:00,2.31199,2.31315,2.30849,2.31003,8250000.0
2008-03-05 17:38:00,2.31068,2.31337,2.30865,2.31121,9500000.0
2008-03-05 17:39:00,2.30859,2.31182,2.30575,2.30898,6750000.0
2008-03-05 17:40:00,2.31013,2.31044,2.30582,2.30788,5500000.0
2008-03-05 17:41:00,2.30933,2.31011,2.30704,2.30798,11250000.0
2008-03-05 17:42:00,2.31061,2.31075,2.3041,2.30661,10250000.0
2008-03-05 17:43:00,2.30517,2.3098,2.30477,2.30787,9000000.0
2008-03-05 17:44:00,2.31005,2.31064,2.30211,2.30393,9500000.0
2008-03-05 17:45:00,2.3102,2.3102,2.30411,2.3072,10130000.0
2008-03-05 17:46:00,2.30527,2.30669,2.30277,2.30669,9880000.0
2008-03-05 17:47:00,2.30761,2.30813,2.30555,2.3069,7380000.0
2008-03-05 17:48:00,2.30426,2.30915,2.30426,2.30518,6000000.0
2008-03-05 17:49:00,2.30728,2.30777,2.30245,2.30412,6630000.0
2008-03-05 17:50:00,2.30619,2.3085,2.30132,2.30132,14750000.0
2008-03-05 17:51:00,2.30271,2.30932,2.30128,2.30624,6500000.0
2008-03-05 17:52:00,2.30555,2.30983,2.30282,2.30629,9130000.0
2008-03-05 17:53:00,2.30909,2.30958,2.30619,2.30774,5500000.0
2008-03-05 17:54:00,2.30522,2.30823,2.29792,2.30733,13000000.0
2008-03-05 17:55:00,2.30694,2.30921,2.30513,2.30844,8500000.0
2008-03-05 17:56:00,2.30808,2.30889,2.30299,2.30642,11250000.0
2008-03-05 17:57:00,2.30796,2.31317,2.30302,2.30839,11880000.0
2008-03-05 17:58:00,2.30586,2.30931,2.30586,2.30778,12250000.0
2008-03-05 17:59:00,2.30534,2.3081,2.30156,2.30574,11000000.0
2008-03-05 18:00:00,2.30587,2.30677,2.30182,2.30382,9880000.0
2008-03-05 18:01:00,2.3036,2.30524,2.29655,2.30524,6260000.0
2008-03-05 18:02:00,2.30732,2.30732,2.30469,2.30634,13500000.0
2008-03-05 18:03:00,2.3063,2.3063,2.30172,2.30583,10510000.0
2008-03-05 18:04:00,2.30379,2.30659,2.30062,2.30525,13000000.0
2008-03-05 18:05:00,2.3062,2.30734,2.30463,2.30654,6750000.0
2008-03-05 18:06:00,2.30544,2.30627,2.30361,2.30532,6380000.0
2008-03-05 18:07:00,2.30557,2.30573,2.30288,2.30489,11750000.0
2008-03-05 18:08:00,2.30576,2.30767,2.3035,2.30586,6250000.0
2008-03-05 18:09:00,2.30524,2.30593,2.30043,2.30483,6000000.0
2008-03-05 18:10:00,2.30246,2.30661,2.30246,2.30617,6500000.0
2008-03-05 18:11:00,2.30491,2.30645,2.30348,2.30636,7880000.0
2008-03-05 18:12:00,2.30383,2.30602,2.3025,2.30437,5500000.0
2008-03-05 18:13:00,2.3074,2.3074,2.30233,2.30364,6500000.0
2008-03-05 18:14:00,2.30741,2.30741,2.3009,2.30548,10760000.0
2008-03-05 18:15:00,2.30637,2.30656,2.30354,2.30656,7500000.0
2008-03-05 18:16:00,2.30752,2.31054,2.30031,2.30434,6000000.0
2008-03-05 18:17:00,2.30491,2.30688,2.30286,2.30479,9750000.0
2008-03-05 18:18:00,2.3023,2.30592,2.29969,2.30408,7500000.0
2008-03-05 18:19:00,2.30408,2.30514,2.30089,2.30504,15750000.0
2008-03-05 18:20:00,2.3062,2.3062,2.29899,2.30178,9250000.0
2008-03-05 18:21:00,2.30188,2.3052,2.29931,2.30187,10500000.0
2008-03-05 18:22:00,2.30132,2.30477,2.30067,2.30284,8000000.0
2008-03-05 18:23:00,2.304,2.30461,2.30015,2.30015,8500000.0
2008-03-05 18:24:00,2.30323,2.30573,2.30323,2.30473,8130000.0
2008-03-05 18:25:00,2.30446,2.3055,2.30304,2.30521,7880000.0
2008-03-05 18:26:00,2.30582,2.30681,2.30187,2.30635,8750000.0
2008-03-05 18:27:00,2.30726,2.3074,2.30375,2.30621,6750000.0
2008-03-05 18:28:00,2.30662,2.30759,2.30397,2.30627,7630000.0
2008-03-05 18:29:00,2.30536,2.30702,2.30218,2.30574,7000000.0
2008-03-05 18:30:00,2.30565,2.30788,2.30305,2.30349,18260000.0
2008-03-05 18:31:00,2.30808,2.30812,2.30274,2.30478,9000000.0
2008-03-05 18:32:00,2.30667,2.30812,2.3044,2.3044,7130000.0
2008-03-05 18:33:00,2.30504,2.30738,2.3015,2.30334,12130000.0
2008-03-05 18:34:00,2.30358,2.30672,2.30316,2.30671,9750000.0
2008-03-05 18:35:00,2.30531,2.30737,2.30022,2.30651,9380000.0
2008-03-05 18:36:00,2.30772,2.30772,2.30312,2.30629,5130000.0
2008-03-05 18:37:00,2.30499,2.30625,2.30026,2.30273,10880000.0
2008-03-05 18:38:00,2.30605,2.30718,2.30027,2.30639,10750000.0
2008-03-05 18:39:00,2.30551,2.30737,2.30116,2.30737,10380000.0
2008-03-05 18:40:00,2.30347,2.30507,2.29769,2.30147,8000000.0
2008-03-05 18:41:00,2.30693,2.30693,2.29783,2.30349,9750000.0
2008-03-05 18:42:00,2.3031,2.3059,2.29466,2.3059,13500000.0
2008-03-05 18:43:00,2.30299,2.30573,2.30154,2.30573,9500000.0
2008-03-05 18:44:00,2.30584,2.30726,2.30071,2.30466,9000000.0
2008-03-05 18:45:00,2.30398,2.3076,2.30316,2.3052,6380000.0
2008-03-05 18:46:00,2.30724,2.30724,2.30268,2.3058,7000000.0
2008-03-05 18:47:00,2.30639,2.30673,2.30479,2.30609,5500000.0
2008-03-05 18:48:00,2.30683,2.30746,2.30302,2.30716,10500000.0
2008-03-05 18:49:00,2.30724,2.30787,2.30312,2.30537,8250000.0
2008-03-05 18:50:00,2.30649,2.30725,2.30486,2.30584,5880000.0
2008-03-05 18:51:00,2.30344,2.30728,2.30344,2.30623,8630000.0
2008-03-05 18:52:00,2.30618,2.30877,2.30359,2.30877,9250000.0
2008-03-05 18:53:00,2.30586,2.30885,2.30355,2.30724,8380000.0
2008-03-05 18:54:00,2.30695,2.30695,2.30455,2.30525,6750000.0
2008-03-05 18:55:00,2.30801,2.30801,2.30329,2.30329,7750000.0
2008-03-05 18:56:00,2.30634,2.30805,2.30437,2.30667,11380000.0
2008-03-05 18:57:00,2.30306,2.30661,2.30306,2.30552,10750000.0
2008-03-05 18:58:00,2.30437,2.30819,2.30311,2.30766,10500000.0
2008-03-05 18:59:00,2.30654,2.30871,2.30145,2.30871,6750000.0
2008-03-05 19:00:00,2.30608,2.30662,2.30102,2.30662,10380000.0
2008-03-05 19:01:00,2.30794,2.30794,2.3039,2.30439,9630000.0
2008-03-05 19:02:00,2.30544,2.30738,2.30278,2.30738,7750000.0
2008-03-05 19:03:00,2.30594,2.30736,2.30382,2.30531,6500000.0
2008-03-05 19:04:00,2.30706,2.30706,2.30321,2.30321,10500000.0
2008-03-05 19:05:00,2.30735,2.30751,2.30468,2.30697,6000000.0
2008-03-05 19:06:00,2.30681,2.30771,2.30277,2.30526,15500000.0
2008-03-05 19:07:00,2.30426,2.30665,2.30228,2.30444,5250000.0
2008-03-05 19:08:00,2.3027,2.30773,2.3027,2.30521,10630000.0
2008-03-05 19:09:00,2.30389,2.30707,2.30389,2.30707,5130000.0
2008-03-05 19:10:00,2.30793,2.30793,2.30303,2.30755,10630000.0
2008-03-05 19:11:00,2.30674,2.30695,2.29932,2.30695,9500000.0
2008-03-05 19:12:00,2.30047,2.30615,2.30047,2.30615,7380000.0
2008-03-05 19:13:00,2.30571,2.30698,2.30203,2.30413,10380000.0
2008-03-05 19:14:00,2.30521,2.30644,2.30153,2.3058,9500000.0
2008-03-05 19:15:00,2.30359,2.30607,2.30115,2.30465,8000000.0
2008-03-05 19:16:00,2.30381,2.3069,2.30331,2.3062,7250000.0
2008-03-05 19:17:00,2.30424,2.30553,2.29878,2.30206,9250000.0
2008-03-05 19:18:00,2.30565,2.30649,2.30085,2.30085,9000000.0
2008-03-05 19:19:00,2.30621,2.30621,2.3016,2.30292,12250000.0
2008-03-05 19:20:00,2.30326,2.30784,2.30214,2.30784,5500000.0
2008-03-05 19:21:00,2.30737,2.30762,2.30196,2.30441,8500000.0
2008-03-05 19:22:00,2.30738,2.30741,2.30359,2.30576,8500000.0
2008-03-05 19:23:00,2.30575,2.30631,2.30369,2.30443,7000000.0
2008-03-05 19:24:00,2.30503,2.30605,2.30159,2.30517,15000000.0
2008-03-05 19:25:00,2.30268,2.3064,2.30268,2.30614,8500000.0
2008-03-05 19:26:00,2.30478,2.30684,2.30257,2.30665,14250000.0
2008-03-05 19:27:00,2.30713,2.3073,2.30018,2.30359,7250000.0
2008-03-05 19:28:00,2.30711,2.30725,2.30434,2.30622,13630000.0
2008-03-05 19:29:00,2.308,2.30813,2.30313,2.30682,8760000.0
2008-03-05 19:30:00,2.30735,2.30746,2.30195,2.30632,10750000.0
2008-03-05 19:31:00,2.30604,2.30826,2.30083,2.30754,8750000.0
2008-03-05 19:32:00,2.30617,2.308,2.30408,2.3071,6250000.0
2008-03-05 19:33:00,2.30607,2.30628,2.30152,2.30599,12880000.0
2008-03-05 19:34:00,2.30664,2.30691,2.29999,2.3044,8130000.0
2008-03-05 19:35:00,2.30459,2.30585,2.30443,2.30583,5500000.0
2008-03-05 19:36:00,2.30487,2.30565,2.3016,2.30565,16500000.0
2008-03-05 19:37:00,2.3051,2.30714,2.30337,2.30694,12000000.0
2008-03-05 19:38:00,2.30519,2.30519,2.30435,2.30487,6750000.0
2008-03-05 19:39:00,2.30219,2.30675,2.30219,2.30675,10250000.0
2008-03-05 19:40:00,2.30676,2.30676,2.30306,2.30475,9000000.0
2008-03-05 19:41:00,2.30501,2.30552,2.30064,2.30241,10250000.0
2008-03-05 19:42:00,2.30565,2.30605,2.30124,2.30501,9000000.0
2008-03-05 19:43:00,2.30483,2.30483,2.30111,2.3047,10000000.0
2008-03-05 19:44:00,2.30169,2.30459,2.29917,2.30242,10750000.0
2008-03-05 19:45:00,2.30398,2.30431,2.29916,2.3026,6250000.0
2008-03-05 19:46:00,2.30258,2.30464,2.30125,2.3033,11630000.0
2008-03-05 19:47:00,2.30564,2.30564,2.30209,2.3042,8380000.0
2008-03-05 19:48:00,2.30193,2.30481,2.29994,2.30211,7880000.0
2008-03-05 19:49:00,2.30329,2.30403,2.29854,2.30387,7880000.0
2008-03-05 19:50:00,2.30396,2.305,2.29785,2.30087,7500000.0
2008-03-05 19:51:00,2.3049,2.3058,2.30107,2.30107,5500000.0
2008-03-05 19:52:00,2.30382,2.30422,2.30127,2.30127,6500000.0
2008-03-05 19:53:00,2.30117,2.30389,2.29995,2.30115,7750000.0
2008-03-05 19:54:00,2.3021,2.30413,2.30083,2.30083,10750000.0
2008-03-05 19:55:00,2.30424,2.30498,2.29929,2.30498,11000000.0
2008-03-05 19:56:00,2.30262,2.3044,2.30077,2.30276,9880000.0
2008-03-05 19:57:00,2.30283,2.30416,2.29961,2.3036,8750000.0
2008-03-05 19:58:00,2.3019,2.30413,2.29899,2.30291,6500000.0
2008-03-05 19:59:00,2.30135,2.30479,2.29878,2.30443,6000000.0
2008-03-05 20:00:00,2.30258,2.30598,2.30101,2.30311,16000000.0
2008-03-05 20:01:00,2.30301,2.30413,2.30273,2.30273,5500000.0
2008-03-05 20:02:00,2.30523,2.30526,2.29931,2.30191,5750000.0
2008-03-05 20:03:00,2.30299,2.30459,2.30144,2.30189,12250000.0
2008-03-05 20:04:00,2.30291,2.30543,2.30046,2.30464,7250000.0
2008-03-05 20:05:00,2.30518,2.30518,2.29657,2.30468,11000000.0
2008-03-05 20:06:00,2.30101,2.30493,2.29802,2.30361,11250000.0
2008-03-05 20:07:00,2.30266,2.30475,2.29925,2.30189,7000000.0
2008-03-05 20:08:00,2.30246,2.30473,2.30141,2.30141,7130000.0
2008-03-05 20:09:00,2.30301,2.30544,2.30032,2.30032,15010000.0
2008-03-05 20:10:00,2.30139,2.3045,2.29948,2.29971,9380000.0
2008-03-05 20:11:00,2.30208,2.30513,2.30025,2.30492,7880000.0
2008-03-05 20:12:00,2.30186,2.30453,2.30172,2.30453,8880000.0
2008-03-05 20:13:00,2.30556,2.30647,2.30119,2.303,11250000.0
2008-03-05 20:14:00,2.30472,2.30638,2.30132,2.30132,7500000.0
2008-03-05 20:15:00,2.30613,2.30627,2.3015,2.30627,10750000.0
2008-03-05 20:16:00,2.30739,2.30739,2.30186,2.30597,8500000.0
2008-03-05 20:17:00,2.30283,2.30554,2.30056,2.30074,7500000.0
2008-03-05 20:18:00,2.30609,2.30704,2.30419,2.30671,12010000.0
2008-03-05 20:19:00,2.30662,2.30662,2.30231,2.30577,7500000.0
2008-03-05 20:20:00,2.3044,2.30636,2.30237,2.30237,5250000.0
2008-03-05 20:21:00,2.30559,2.30634,2.3015,2.30574,6250000.0
2008-03-05 20:22:00,2.30164,2.30555,2.30164,2.30544,7750000.0
2008-03-05 20:23:00,2.30364,2.30575,2.30215,2.30392,7750000.0
2008-03-05 20:24:00,2.3065,2.30666,2.30108,2.30572,6250000.0
2008-03-05 20:25:00,2.3054,2.30706,2.30361,2.30361,8000000.0
2008-03-05 20:26:00,2.30458,2.30681,2.3029,2.30675,7500000.0
2008-03-05 20:27:00,2.30427,2.30684,2.3035,2.3065,9250000.0
2008-03-05 20:28:00,2.30378,2.3067,2.30313,2.3067,15250000.0
2008-03-05 20:29:00,2.30096,2.30773,2.30096,2.30721,8510000.0
2008-03-05 20:30:00,2.30418,2.30643,2.30371,2.30484,12000000.0
2008-03-05 20:31:00,2.30343,2.30585,2.30054,2.30537,11130000.0
2008-03-05 20:32:00,2.30572,2.30632,2.30021,2.30473,16000000.0
2008-03-05 20:33:00,2.30367,2.3063,2.3032,2.30532,9380000.0
2008-03-05 20:34:00,2.30409,2.30809,2.30271,2.30508,7750000.0
2008-03-05 20:35:00,2.3047,2.30791,2.3047,2.30719,6250000.0
2008-03-05 20:36:00,2.30721,2.30947,2.30604,2.30834,11750000.0
2008-03-05 20:37:00,2.30873,2.31005,2.30539,2.30965,12250000.0
2008-03-05 20:38:00,2.30906,2.30906,2.30304,2.30816,9880000.0
2008-03-05 20:39:00,2.30753,2.30892,2.30702,2.30731,7500000.0
2008-03-05 20:40:00,2.3042,2.30923,2.3042,2.30689,6000000.0
2008-03-05 20:41:00,2.30912,2.30929,2.30672,2.30726,14750000.0
2008-03-05 20:42:00,2.30826,2.30917,2.3048,2.30917,7250000.0
2008-03-05 20:43:00,2.30979,2.31041,2.3077,2.30837,7000000.0
2008-03-05 20:44:00,2.30695,2.30864,2.30355,2.30697,8130000.0
2008-03-05 20:45:00,2.30832,2.30887,2.30593,2.30593,5500000.0
2008-03-05 20:46:00,2.3044,2.30932,2.3044,2.30872,11500000.0
2008-03-05 20:47:00,2.31035,2.31064,2.30733,2.30884,6500000.0
2008-03-05 20:48:00,2.3103,2.311,2.30766,2.311,10250000.0
2008-03-05 20:49:00,2.31417,2.31788,2.3102,2.3119,10500000.0
2008-03-05 20:50:00,2.30926,2.31238,2.30809,2.31238,8750000.0
2008-03-05 20:51:00,2.31109,2.31191,2.30958,2.31175,6250000.0
2008-03-05 20:52:00,2.31121,2.31262,2.30918,2.30918,10500000.0
2008-03-05 20:53:00,2.31144,2.31144,2.30667,2.31101,5500000.0
2008-03-05 20:54:00,2.30791,2.31372,2.30791,2.30918,11750000.0
2008-03-05 20:55:00,2.31132,2.31191,2.30687,2.31117,10750000.0
2008-03-05 20:56:00,2.31079,2.31128,2.30669,2.31128,8000000.0
2008-03-05 20:57:00,2.30926,2.31126,2.30926,2.30941,10000000.0
2008-03-05 20:58:00,2.30952,2.31091,2.30736,2.31023,5500000.0
2008-03-05 20:59:00,2.30966,2.31132,2.30771,2.31049,5250000.0
2008-03-05 21:00:00,2.30913,2.3106,2.30876,2.30928,6000000.0
2008-03-05 21:01:00,2.3097,2.3104,2.30489,2.30944,7750000.0
2008-03-05 21:02:00,2.31042,2.3111,2.30743,2.30979,14000000.0
2008-03-05 21:03:00,2.31026,2.31102,2.30699,2.31068,5250000.0
2008-03-05 21:04:00,2.31156,2.31179,2.30537,2.31004,14750000.0
2008-03-05 21:05:00,2.30793,2.3116,2.30408,2.31139,11500000.0
2008-03-05 21:06:00,2.31055,2.3111,2.30582,2.30935,10390000.0
2008-03-05 21:07:00,2.31148,2.31148,2.30807,2.30893,8500000.0
2008-03-05 21:08:00,2.30828,2.31028,2.30562,2.30886,9010000.0
2008-03-05 21:09:00,2.30588,2.31049,2.30588,2.30855,7000000.0
2008-03-05 21:10:00,2.31081,2.31128,2.30682,2.31103,10880000.0
2008-03-05 21:11:00,2.30707,2.31061,2.30669,2.30786,8750000.0
2008-03-05 21:12:00,2.30949,2.31084,2.30415,2.31062,10380000.0
2008-03-05 21:13:00,2.31038,2.31159,2.30718,2.31159,7500000.0
2008-03-05 21:14:00,2.30917,2.31191,2.30729,2.31046,9000000.0
2008-03-05 21:15:00,2.3113,2.3127,2.30498,2.30498,5500000.0
2008-03-05 21:16:00,2.31195,2.31263,2.30993,2.31224,10750000.0
2008-03-05 21:17:00,2.31015,2.31121,2.30672,2.30818,6250000.0
2008-03-05 21:18:00,2.31201,2.31203,2.30719,2.30821,8750000.0
2008-03-05 21:19:00,2.3124,2.3133,2.30979,2.31245,12510000.0
2008-03-05 21:20:00,2.31148,2.31199,2.31022,2.31196,7130000.0
2008-03-05 21:21:00,2.31025,2.31228,2.30778,2.31056,14500000.0
2008-03-05 21:22:00,2.31187,2.31293,2.30738,2.31049,6500000.0
2008-03-05 21:23:00,2.31097,2.31371,2.30975,2.31371,8250000.0
2008-03-05 21:24:00,2.31133,2.31264,2.30767,2.31264,9000000.0
2008-03-05 21:25:00,2.30984,2.31251,2.30984,2.31079,10250000.0
2008-03-05 21:26:00,2.30933,2.31245,2.30933,2.30978,6250000.0
2008-03-05 21:27:00,2.31209,2.31498,2.3097,2.31353,7760000.0
2008-03-05 21:28:00,2.30932,2.31218,2.3083,2.31218,8500000.0
2008-03-05 21:29:00,2.30967,2.31132,2.30918,2.31101,10750000.0
2008-03-05 21:30:00,2.31266,2.31266,2.30749,2.31039,7380000.0
2008-03-05 21:31:00,2.31028,2.31373,2.30846,2.31373,5500000.0
2008-03-05 21:32:00,2.31167,2.31261,2.30822,2.31117,11250000.0
2008-03-05 21:33:00,2.31023,2.31208,2.30642,2.3096,12750000.0
2008-03-05 21:34:00,2.31253,2.31285,2.30855,2.31285,7880000.0
2008-03-05 21:35:00,2.31076,2.31185,2.30852,2.31001,6630000.0
2008-03-05 21:36:00,2.31249,2.31249,2.30868,2.30868,7750000.0
2008-03-05 21:37:00,2.3103,2.31328,2.30841,2.31245,12130000.0
2008-03-05 21:38:00,2.31258,2.31258,2.30927,2.31075,4000000.0
2008-03-05 21:39:00,2.31109,2.31272,2.30716,2.30953,14250000.0
2008-03-05 21:40:00,2.31127,2.31215,2.30815,2.30815,11000000.0
2008-03-05 21:41:00,2.31073,2.31116,2.30806,2.30937,7500000.0
2008-03-05 21:42:00,2.3129,2.3129,2.30866,2.3126,6500000.0
2008-03-05 21:43:00,2.31162,2.31255,2.30994,2.31159,6250000.0
2008-03-05 21:44:00,2.31038,2.31328,2.31038,2.31325,7250000.0
2008-03-05 21:45:00,2.31198,2.31249,2.30694,2.30851,11630000.0
2008-03-05 21:46:00,2.30992,2.31258,2.30971,2.31133,9750000.0
2008-03-05 21:47:00,2.31092,2.31322,2.31058,2.31058,8250000.0
2008-03-05 21:48:00,2.30779,2.30948,2.30602,2.30948,8750000.0
2008-03-05 21:49:00,2.31004,2.31328,2.30812,2.31328,6250000.0
2008-03-05 21:50:00,2.31161,2.31329,2.31114,2.31329,9380000.0
2008-03-05 21:51:00,2.31202,2.31352,2.30766,2.31002,6630000.0
2008-03-05 21:52:00,2.31301,2.31301,2.30715,2.30934,6500000.0
2008-03-05 21:53:00,2.31129,2.31253,2.30825,2.3123,9500000.0
2008-03-05 21:54:00,2.31008,2.31248,2.30899,2.31153,5880000.0
2008-03-05 21:55:00,2.30903,2.31279,2.3081,2.31279,10750000.0
2008-03-05 21:56:00,2.31056,2.31232,2.30772,2.30772,6630000.0
2008-03-05 21:57:00,2.31353,2.31353,2.30798,2.31182,9250000.0
2008-03-05 21:58:00,2.30973,2.31076,2.30771,2.30928,10000000.0
2008-03-05 21:59:00,2.3092,2.31313,2.30797,2.30885,7380000.0
2008-03-05 22:00:00,2.31125,2.31186,2.30727,2.30727,6500000.0
2008-03-05 22:01:00,2.31284,2.31284,2.30965,2.3125,8500000.0
2008-03-05 22:02:00,2.31,2.31223,2.31,2.31044,5500000.0
2008-03-05 22:03:00,2.30989,2.31269,2.30969,2.31033,14250000.0
2008-03-05 22:04:00,2.31488,2.31905,2.30781,2.31035,6500000.0
2008-03-05 22:05:00,2.30789,2.31176,2.30789,2.31132,10380000.0
2008-03-05 22:06:00,2.31127,2.31127,2.30836,2.31064,7250000.0
2008-03-05 22:07:00,2.30776,2.31098,2.30639,2.31098,9750000.0
2008-03-05 22:08:00,2.31044,2.31109,2.30921,2.31101,6250000.0
2008-03-05 22:09:00,2.30767,2.31069,2.30601,2.31069,8750000.0
2008-03-05 22:10:00,2.30966,2.31153,2.30855,2.3112,5880000.0
2008-03-05 22:11:00,2.3119,2.3119,2.30809,2.30809,9000000.0
2008-03-05 22:12:00,2.30971,2.31201,2.30918,2.30985,6250000.0
2008-03-05 22:13:00,2.3124,2.3124,2.30802,2.31092,12000000.0
2008-03-05 22:14:00,2.30977,2.3119,2.309,2.30935,11000000.0
2008-03-05 22:15:00,2.31171,2.31171,2.30627,2.30627,9750000.0
2008-03-05 22:16:00,2.30782,2.31065,2.3056,2.31011,5250000.0
2008-03-05 22:17:00,2.30899,2.31302,2.30757,2.31257,7130000.0
2008-03-05 22:18:00,2.31006,2.31239,2.30871,2.31196,6500000.0
2008-03-05 22:19:00,2.31151,2.31238,2.31101,2.31135,5250000.0
2008-03-05 22:20:00,2.30984,2.3116,2.30569,2.3116,15000000.0
2008-03-05 22:21:00,2.3111,2.3111,2.30836,2.30863,7250000.0
2008-03-05 22:22:00,2.31102,2.31144,2.30803,2.30917,5500000.0
2008-03-05 22:23:00,2.31109,2.31168,2.30942,2.31168,10250000.0
2008-03-05 22:24:00,2.30496,2.31018,2.30496,2.30685,6750000.0
2008-03-05 22:25:00,2.31147,2.31147,2.30693,2.31062,8500000.0
2008-03-05 22:26:00,2.31085,2.3116,2.30856,2.3116,10880000.0
2008-03-05 22:27:00,2.31064,2.31161,2.30797,2.30899,8000000.0
2008-03-05 22:28:00,2.30909,2.31217,2.30562,2.30939,8250000.0
2008-03-05 22:29:00,2.31183,2.32261,2.31007,2.32261,7500000.0
2008-03-05 22:30:00,2.31255,2.31279,2.30847,2.3104,7500000.0
2008-03-05 22:31:00,2.31039,2.31133,2.30879,2.30948,5750000.0
2008-03-05 22:32:00,2.30616,2.31107,2.30616,2.30794,12750000.0
2008-03-05 22:33:00,2.31214,2.31214,2.30596,2.31105,9010000.0
2008-03-05 22:34:00,2.30959,2.31149,2.30864,2.31149,9500000.0
2008-03-05 22:35:00,2.31163,2.31163,2.30617,2.30956,7250000.0
2008-03-05 22:36:00,2.31016,2.31118,2.30736,2.3085,7380000.0
2008-03-05 22:37:00,2.30891,2.31219,2.30891,2.31035,7750000.0
2008-03-05 22:38:00,2.30777,2.31112,2.30732,2.31112,6250000.0
2008-03-05 22:39:00,2.31231,2.31266,2.30871,2.30908,7500000.0
2008-03-05 22:40:00,2.31103,2.31117,2.30964,2.31108,8500000.0
2008-03-05 22:41:00,2.31022,2.31109,2.30687,2.31093,7750000.0
2008-03-05 22:42:00,2.3122,2.3122,2.30877,2.30877,6500000.0
2008-03-05 22:43:00,2.31161,2.31162,2.30973,2.31159,6750000.0
2008-03-05 22:44:00,2.31132,2.31132,2.30827,2.30827,5750000.0
2008-03-05 22:45:00,2.31094,2.31119,2.30647,2.30902,7130000.0
2008-03-05 22:46:00,2.31064,2.31162,2.30892,2.31058,6880000.0
2008-03-05 22:47:00,2.30862,2.31116,2.30847,2.31116,6750000.0
2008-03-05 22:48:00,2.3112,2.31186,2.30888,2.30888,9750000.0
2008-03-05 22:49:00,2.31136,2.312,2.30815,2.30815,6380000.0
2008-03-05 22:50:00,2.30857,2.31193,2.30654,2.31193,15880000.0
2008-03-05 22:51:00,2.3126,2.31273,2.30978,2.30978,7500000.0
2008-03-05 22:52:00,2.31005,2.31207,2.31005,2.31197,9000000.0
2008-03-05 22:53:00,2.31112,2.31222,2.30708,2.30957,14630000.0
2008-03-05 22:54:00,2.31344,2.31344,2.31015,2.31015,6000000.0
2008-03-05 22:55:00,2.31172,2.31278,2.30516,2.31075,7000000.0
2008-03-05 22:56:00,2.31204,2.31209,2.31022,2.31155,5500000.0
2008-03-05 22:57:00,2.31096,2.31268,2.31096,2.31209,13500000.0
2008-03-05 22:58:00,2.31121,2.31314,2.31031,2.31314,6630000.0
2008-03-05 22:59:00,2.30867,2.31221,2.30747,2.30994,9750000.0
2008-03-05 23:00:00,2.31134,2.31255,2.3097,2.31255,11000000.0
2008-03-05 23:01:00,2.30559,2.31134,2.30559,2.3104,11500000.0
2008-03-05 23:02:00,2.30941,2.31241,2.30884,2.30964,6260000.0
2008-03-05 23:03:00,2.31191,2.31302,2.30819,2.31236,8010000.0
2008-03-05 23:04:00,2.30818,2.31166,2.30718,2.31148,5880000.0
2008-03-05 23:05:00,2.31171,2.31189,2.30907,2.30932,8000000.0
2008-03-05 23:06:00,2.30884,2.31208,2.30786,2.31206,6750000.0
2008-03-05 23:07:00,2.30926,2.31193,2.30797,2.30938,8130000.0
2008-03-05 23:08:00,2.30813,2.31178,2.30812,2.31127,6000000.0
2008-03-05 23:09:00,2.31034,2.3119,2.30734,2.30864,6750000.0
2008-03-05 23:10:00,2.3071,2.31156,2.3071,2.30934,7130000.0
2008-03-05 23:11:00,2.31004,2.312,2.308,2.312,8000000.0
2008-03-05 23:12:00,2.31013,2.3122,2.30969,2.31024,9750000.0
2008-03-05 23:13:00,2.30789,2.31121,2.30789,2.31121,9010000.0
2008-03-05 23:14:00,2.3097,2.31173,2.30688,2.31109,7000000.0
2008-03-05 23:15:00,2.309,2.31042,2.30853,2.30982,12630000.0
2008-03-05 23:16:00,2.30951,2.31017,2.30724,2.30724,8500000.0
2008-03-05 23:17:00,2.30647,2.3109,2.30638,2.31013,8000000.0
2008-03-05 23:18:00,2.31147,2.32118,2.30625,2.30875,12390000.0
2008-03-05 23:19:00,2.30807,2.30937,2.30308,2.30308,9380000.0
2008-03-05 23:20:00,2.3056,2.31051,2.3056,2.30739,10250000.0
2008-03-05 23:21:00,2.30806,2.30808,2.30391,2.30808,8130000.0
2008-03-05 23:22:00,2.3078,2.3097,2.30698,2.3097,6380000.0
2008-03-05 23:23:00,2.30609,2.30963,2.30433,2.30898,8380000.0
2008-03-05 23:24:00,2.31046,2.31046,2.30395,2.30584,8500000.0
2008-03-05 23:25:00,2.30886,2.31085,2.30788,2.30788,7380000.0
2008-03-05 23:26:00,2.30726,2.30939,2.30313,2.30721,5750000.0
2008-03-05 23:27:00,2.30897,2.30918,2.305,2.30918,9000000.0
2008-03-05 23:28:00,2.30152,2.30814,2.30152,2.30814,7880000.0
2008-03-05 23:29:00,2.30562,2.30956,2.30352,2.3077,6000000.0
2008-03-05 23:30:00,2.30635,2.30996,2.30388,2.30665,7750000.0
2008-03-05 23:31:00,2.30447,2.30891,2.30244,2.30865,9500000.0
2008-03-05 23:32:00,2.3054,2.30937,2.3054,2.30928,7750000.0
2008-03-05 23:33:00,2.30408,2.30884,2.30408,2.30792,8630000.0
2008-03-05 23:34:00,2.30797,2.31102,2.30703,2.3071,11380000.0
2008-03-05 23:35:00,2.30572,2.30839,2.30527,2.30654,6250000.0
2008-03-05 23:36:00,2.30684,2.30959,2.30567,2.30882,9630000.0
2008-03-05 23:37:00,2.30648,2.3087,2.30598,2.30713,7880000.0
2008-03-05 23:38:00,2.30952,2.31005,2.30823,2.3095,7880000.0
2008-03-05 23:39:00,2.30982,2.30982,2.305,2.30907,10750000.0
2008-03-05 23:40:00,2.30415,2.30941,2.30415,2.30935,11500000.0
2008-03-05 23:41:00,2.30519,2.3091,2.30378,2.30889,5500000.0
2008-03-05 23:42:00,2.30678,2.30997,2.30678,2.30997,7750000.0
2008-03-05 23:43:00,2.30818,2.30906,2.30478,2.30667,7000000.0
2008-03-05 23:44:00,2.30812,2.31008,2.30738,2.30997,5750000.0
2008-03-05 23:45:00,2.30857,2.30937,2.30492,2.30841,6130000.0
2008-03-05 23:46:00,2.30922,2.31047,2.3081,2.31047,8750000.0
2008-03-05 23:47:00,2.3077,2.30968,2.30755,2.30928,5250000.0
2008-03-05 23:48:00,2.3043,2.30965,2.3043,2.30965,11000000.0
2008-03-05 23:49:00,2.30746,2.31049,2.30529,2.30616,10250000.0
2008-03-05 23:50:00,2.30799,2.30976,2.30671,2.30671,9000000.0
2008-03-05 23:51:00,2.30883,2.31047,2.30493,2.31024,8380000.0
2008-03-05 23:52:00,2.30772,2.31051,2.306,2.30654,8000000.0
2008-03-05 23:53:00,2.30939,2.31081,2.30782,2.31081,7630000.0
2008-03-05 23:54:00,2.30882,2.31033,2.30774,2.30966,8250000.0
2008-03-05 23:55:00,2.30897,2.30976,2.30626,2.30916,7750000.0
2008-03-05 23:56:00,2.30508,2.30692,2.30343,2.30503,12750000.0
2008-03-05 23:57:00,2.30991,2.32068,2.30991,2.31155,9500000.0
2008-03-05 23:58:00,2.31095,2.31125,2.30646,2.30669,6250000.0
2008-03-05 23:59:00,2.30599,2.31095,2.30452,2.31095,6000000.0
2008-03-06 00:00:00,2.30866,2.31046,2.3002,2.31046,7000000.0
2008-03-06 00:01:00,2.30983,2.30983,2.30257,2.30764,8500000.0
2008-03-06 00:02:00,2.30624,2.30706,2.30457,2.30556,7750000.0
2008-03-06 00:03:00,2.30637,2.3073,2.30394,2.3057,8500000.0
2008-03-06 00:04:00,2.30821,2.30821,2.30302,2.30803,9380000.0
2008-03-06 00:05:00,2.30801,2.3093,2.30519,2.3059,6630000.0
2008-03-06 00:06:00,2.30553,2.30727,2.30302,2.30523,9000000.0
2008-03-06 00:07:00,2.30206,2.30692,2.30206,2.3068,7750000.0
2008-03-06 00:08:00,2.3079,2.30822,2.30417,2.30708,9880000.0
2008-03-06 00:09:00,2.30411,2.30736,2.30156,2.30156,5250000.0
2008-03-06 00:10:00,2.30691,2.30692,2.30436,2.30436,5630000.0
2008-03-06 00:11:00,2.30478,2.30867,2.3047,2.30765,11500000.0
2008-03-06 00:12:00,2.30597,2.30718,2.30534,2.30654,9250000.0
2008-03-06 00:13:00,2.30561,2.30729,2.30487,2.30635,6880000.0
2008-03-06 00:14:00,2.30598,2.30762,2.30572,2.30699,6630000.0
2008-03-06 00:15:00,2.30465,2.30796,2.30253,2.30753,8000000.0
2008-03-06 00:16:00,2.30552,2.30792,2.30552,2.30709,6250000.0
2008-03-06 00:17:00,2.3065,2.30746,2.30375,2.30375,6500000.0
2008-03-06 00:18:00,2.30451,2.30785,2.30451,2.30596,6880000.0
2008-03-06 00:19:00,2.30804,2.30804,2.30398,2.30398,10750000.0
2008-03-06 00:20:00,2.30666,2.30871,2.3059,2.30773,12750000.0
2008-03-06 00:21:00,2.30881,2.30881,2.3048,2.30609,8000000.0
2008-03-06 00:22:00,2.3062,2.30776,2.30588,2.30671,8250000.0
2008-03-06 00:23:00,2.30612,2.30853,2.30369,2.30853,5250000.0
2008-03-06 00:24:00,2.30638,2.30739,2.30446,2.30684,6500000.0
2008-03-06 00:25:00,2.30525,2.30743,2.30182,2.30496,8750000.0
2008-03-06 00:26:00,2.30619,2.30777,2.30155,2.30155,8750000.0
2008-03-06 00:27:00,2.30608,2.30741,2.30376,2.30644,11000000.0
2008-03-06 00:28:00,2.30669,2.30818,2.30378,2.30665,7750000.0
2008-03-06 00:29:00,2.3081,2.3081,2.30353,2.30675,8000000.0
2008-03-06 00:31:00,2.3068,2.30688,2.30593,2.30643,8750000.0
2008-03-06 00:32:00,2.30644,2.30708,2.30242,2.30708,7380000.0
2008-03-06 00:33:00,2.30654,2.3077,2.30203,2.30677,6630000.0
2008-03-06 00:34:00,2.30426,2.30681,2.30133,2.30601,6000000.0
2008-03-06 00:35:00,2.30621,2.30742,2.3039,2.304,11500000.0
2008-03-06 00:36:00,2.30701,2.30701,2.30109,2.30338,9000000.0
2008-03-06 00:37:00,2.29903,2.30633,2.29903,2.30542,8500000.0
2008-03-06 00:38:00,2.30326,2.30669,2.30325,2.30662,7380000.0
2008-03-06 00:39:00,2.30591,2.3063,2.30467,2.30472,7000000.0
2008-03-06 00:40:00,2.3049,2.30625,2.30481,2.30565,11500000.0
2008-03-06 00:41:00,2.30529,2.30615,2.30348,2.30484,5500000.0
2008-03-06 00:42:00,2.30719,2.30719,2.30168,2.3048,8750000.0
2008-03-06 00:43:00,2.30498,2.30668,2.30324,2.30644,11250000.0
2008-03-06 00:44:00,2.30359,2.30632,2.30359,2.30551,8630000.0
2008-03-06 00:45:00,2.307,2.30737,2.30257,2.30556,7750000.0
2008-03-06 00:46:00,2.30404,2.30698,2.30404,2.30685,8750000.0
2008-03-06 00:47:00,2.30561,2.307,2.30349,2.30684,5250000.0
2008-03-06 00:48:00,2.30399,2.3068,2.30297,2.30647,6130000.0
2008-03-06 00:49:00,2.30642,2.30733,2.30441,2.30579,9750000.0
2008-03-06 00:50:00,2.3049,2.30671,2.3049,2.30622,5500000.0
2008-03-06 00:51:00,2.30453,2.307,2.30228,2.30619,7500000.0
2008-03-06 00:52:00,2.30407,2.30694,2.30407,2.3045,10880000.0
2008-03-06 00:53:00,2.30555,2.3073,2.30346,2.30504,11880000.0
2008-03-06 00:54:00,2.30474,2.30648,2.30286,2.30286,9000000.0
2008-03-06 00:55:00,2.3052,2.30778,2.3052,2.30718,9000000.0
2008-03-06 00:56:00,2.30754,2.30754,2.30435,2.30494,8260000.0
2008-03-06 00:57:00,2.30639,2.30794,2.3054,2.30794,6250000.0
2008-03-06 00:58:00,2.30511,2.30728,2.30267,2.30568,14630000.0
2008-03-06 00:59:00,2.30721,2.30721,2.30321,2.30618,8250000.0
2008-03-06 01:00:00,2.30647,2.30753,2.30278,2.30569,8500000.0
2008-03-06 01:01:00,2.3059,2.30682,2.30462,2.30682,5500000.0
2008-03-06 01:02:00,2.30503,2.30705,2.30257,2.30257,10750000.0
2008-03-06 01:03:00,2.30599,2.30787,2.3044,2.3044,8500000.0
2008-03-06 01:04:00,2.30562,2.30771,2.30562,2.30674,6630000.0
2008-03-06 01:05:00,2.30368,2.30679,2.30317,2.30535,7500000.0
2008-03-06 01:06:00,2.30663,2.30747,2.30593,2.30747,8000000.0
2008-03-06 01:07:00,2.3075,2.30807,2.30572,2.30572,7380000.0
2008-03-06 01:09:00,2.30771,2.30782,2.30643,2.30755,8250000.0
2008-03-06 01:10:00,2.30545,2.30664,2.30545,2.30609,5750000.0
2008-03-06 01:11:00,2.3062,2.30743,2.30245,2.30743,14000000.0
2008-03-06 01:12:00,2.30294,2.30644,2.30294,2.30571,7250000.0
2008-03-06 01:13:00,2.30376,2.30564,2.30123,2.30123,6630000.0
2008-03-06 01:14:00,2.30552,2.30614,2.30095,2.30476,6500000.0
2008-03-06 01:15:00,2.30594,2.30616,2.30424,2.30528,7000000.0
2008-03-06 01:16:00,2.30427,2.30636,2.30342,2.30469,8750000.0
2008-03-06 01:17:00,2.30509,2.30705,2.30213,2.30593,13750000.0
2008-03-06 01:18:00,2.30531,2.30623,2.30115,2.30357,7750000.0
2008-03-06 01:19:00,2.30543,2.30614,2.30429,2.30483,10000000.0
2008-03-06 01:20:00,2.3036,2.30602,2.3036,2.3056,6500000.0
2008-03-06 01:21:00,2.30379,2.30653,2.30131,2.30291,11750000.0
2008-03-06 01:22:00,2.30573,2.30615,2.30212,2.30518,8500000.0
2008-03-06 01:23:00,2.30573,2.30817,2.30315,2.30583,9000000.0
2008-03-06 01:24:00,2.30531,2.30608,2.30407,2.30576,7000000.0
2008-03-06 01:25:00,2.30664,2.30665,2.30274,2.30416,7500000.0
2008-03-06 01:26:00,2.30012,2.30684,2.30012,2.30151,13130000.0
2008-03-06 01:27:00,2.30621,2.30762,2.30348,2.30762,7000000.0
2008-03-06 01:28:00,2.30652,2.30692,2.30347,2.30347,9750000.0
2008-03-06 01:29:00,2.30585,2.30676,2.30421,2.30663,8500000.0
2008-03-06 01:30:00,2.30434,2.30643,2.3004,2.3004,9630000.0
2008-03-06 01:31:00,2.30629,2.30629,2.29951,2.30599,8250000.0
2008-03-06 01:32:00,2.30565,2.30718,2.30115,2.30554,10750000.0
2008-03-06 01:33:00,2.30637,2.30766,2.30278,2.30766,5250000.0
2008-03-06 01:34:00,2.30069,2.30636,2.30069,2.30509,6750000.0
2008-03-06 01:35:00,2.30672,2.30672,2.30301,2.30537,13880000.0
2008-03-06 01:36:00,2.30828,2.30828,2.30475,2.30737,8880000.0
2008-03-06 01:37:00,2.30675,2.30837,2.30519,2.30837,5500000.0
2008-03-06 01:38:00,2.30693,2.30759,2.30542,2.30609,7250000.0
2008-03-06 01:39:00,2.30774,2.30774,2.30137,2.30543,5500000.0
2008-03-06 01:40:00,2.30686,2.30736,2.30437,2.30492,8380000.0
2008-03-06 01:41:00,2.30577,2.30721,2.3036,2.30699,12500000.0
2008-03-06 01:42:00,2.30531,2.30775,2.30178,2.30178,7500000.0
2008-03-06 01:43:00,2.30822,2.30878,2.30373,2.30792,9250000.0
2008-03-06 01:44:00,2.30795,2.30848,2.30207,2.308,16880000.0
2008-03-06 01:45:00,2.30577,2.30678,2.30047,2.30353,14250000.0
2008-03-06 01:46:00,2.30705,2.30713,2.30321,2.30417,8750000.0
2008-03-06 01:47:00,2.30771,2.30771,2.30479,2.30766,12250000.0
2008-03-06 01:48:00,2.30171,2.30718,2.30171,2.3054,7250000.0
2008-03-06 01:49:00,2.30493,2.30762,2.30441,2.30723,8130000.0
2008-03-06 01:50:00,2.3053,2.30647,2.30364,2.30611,8880000.0
2008-03-06 01:51:00,2.30716,2.30716,2.30446,2.30446,5750000.0
2008-03-06 01:52:00,2.30577,2.30774,2.30276,2.30469,13250000.0
2008-03-06 01:53:00,2.30321,2.30741,2.30243,2.3043,6630000.0
2008-03-06 01:54:00,2.30487,2.30663,2.30253,2.30642,6750000.0
2008-03-06 01:55:00,2.30146,2.3067,2.30146,2.3067,15130000.0
2008-03-06 01:56:00,2.30448,2.3064,2.30272,2.30503,8750000.0
2008-03-06 01:57:00,2.30687,2.30687,2.30181,2.3062,12500000.0
2008-03-06 01:58:00,2.30603,2.30689,2.30526,2.30585,8000000.0
2008-03-06 02:00:00,2.30725,2.30725,2.30527,2.30603,11130000.0
2008-03-06 02:01:00,2.30732,2.30732,2.30654,2.30706,7000000.0
2008-03-06 02:02:00,2.30487,2.30673,2.30474,2.30474,12500000.0
2008-03-06 02:03:00,2.30588,2.30718,2.30461,2.3061,9750000.0
2008-03-06 02:04:00,2.30828,2.30931,2.29839,2.30511,14000000.0
2008-03-06 02:05:00,2.30445,2.30578,2.30137,2.30578,16380000.0
2008-03-06 02:06:00,2.30498,2.30648,2.30071,2.30412,9880000.0
2008-03-06 02:07:00,2.3055,2.3055,2.29969,2.30023,10000000.0
2008-03-06 02:08:00,2.30505,2.30506,2.30104,2.30245,8750000.0
2008-03-06 02:09:00,2.30538,2.30538,2.29692,2.29692,6000000.0
2008-03-06 02:10:00,2.30572,2.30572,2.30361,2.30538,6000000.0
2008-03-06 02:11:00,2.3035,2.30455,2.2998,2.30093,10000000.0
2008-03-06 02:12:00,2.30467,2.30489,2.2981,2.30476,9750000.0
2008-03-06 02:13:00,2.30466,2.30577,2.30132,2.30379,15000000.0
2008-03-06 02:14:00,2.30328,2.30516,2.29918,2.29918,8630000.0
2008-03-06 02:15:00,2.3046,2.30498,2.30194,2.30374,9250000.0
2008-03-06 02:16:00,2.30226,2.30487,2.29971,2.30482,7130000.0
2008-03-06 02:17:00,2.30433,2.30495,2.3007,2.3007,5500000.0
2008-03-06 02:18:00,2.29722,2.30511,2.29722,2.30511,5500000.0
2008-03-06 02:19:00,2.30514,2.30514,2.30153,2.30453,8250000.0
2008-03-06 02:20:00,2.30422,2.30481,2.2983,2.30458,6380000.0
2008-03-06 02:21:00,2.30539,2.30543,2.30064,2.30082,7000000.0
2008-03-06 02:22:00,2.30438,2.30539,2.29749,2.30532,13000000.0
2008-03-06 02:23:00,2.30291,2.30567,2.30199,2.30494,7000000.0
2008-03-06 02:24:00,2.30218,2.30546,2.30218,2.305,6380000.0
2008-03-06 02:25:00,2.30491,2.30491,2.29957,2.3047,7750000.0
2008-03-06 02:26:00,2.3045,2.30566,2.30185,2.30566,11750000.0
2008-03-06 02:27:00,2.30566,2.30572,2.30255,2.30466,7750000.0
2008-03-06 02:28:00,2.30431,2.30555,2.29979,2.30258,11630000.0
2008-03-06 02:29:00,2.29934,2.30468,2.29934,2.30408,9000000.0
2008-03-06 02:30:00,2.30328,2.30535,2.30141,2.30141,10130000.0
2008-03-06 02:31:00,2.30445,2.30561,2.30322,2.30529,9250000.0
2008-03-06 02:32:00,2.30254,2.30724,2.30239,2.30355,10250000.0
2008-03-06 02:33:00,2.3033,2.30491,2.3004,2.30491,7880000.0
2008-03-06 02:34:00,2.30301,2.30599,2.29914,2.30445,14130000.0
2008-03-06 02:35:00,2.30484,2.30592,2.30114,2.3058,8500000.0
2008-03-06 02:36:00,2.30485,2.30485,2.2995,2.30015,14130000.0
2008-03-06 02:37:00,2.29485,2.30465,2.29485,2.30158,13500000.0
2008-03-06 02:38:00,2.303,2.30512,2.30085,2.30085,13000000.0
2008-03-06 02:39:00,2.30432,2.30498,2.29794,2.30498,13500000.0
2008-03-06 02:40:00,2.30527,2.30527,2.29941,2.30104,6500000.0
2008-03-06 02:41:00,2.30212,2.30212,2.298,2.298,7250000.0
2008-03-06 02:43:00,2.30234,2.30441,2.29947,2.3012,10500000.0
2008-03-06 02:44:00,2.30506,2.30596,2.30285,2.30552,5250000.0
2008-03-06 02:45:00,2.30432,2.30462,2.29704,2.30302,9250000.0
2008-03-06 02:46:00,2.3049,2.30548,2.29973,2.29973,9750000.0
2008-03-06 02:47:00,2.30398,2.30426,2.30134,2.30331,11250000.0
2008-03-06 02:48:00,2.3051,2.30536,2.30259,2.30402,8500000.0
2008-03-06 02:49:00,2.30497,2.30497,2.30178,2.3046,9250000.0
2008-03-06 02:50:00,2.30352,2.30545,2.30007,2.3048,6250000.0
2008-03-06 02:51:00,2.30472,2.30472,2.29887,2.30338,10250000.0
2008-03-06 02:52:00,2.301,2.30532,2.301,2.30288,6500000.0
2008-03-06 02:53:00,2.30636,2.30657,2.30253,2.30657,7000000.0
2008-03-06 02:54:00,2.30633,2.30847,2.30232,2.30677,11130000.0
2008-03-06 02:55:00,2.30775,2.30863,2.30098,2.30433,13250000.0
2008-03-06 02:56:00,2.30451,2.30451,2.29867,2.30322,10500000.0
2008-03-06 02:57:00,2.30304,2.30474,2.30108,2.30156,10000000.0
2008-03-06 02:58:00,2.30233,2.30233,2.30117,2.3013,9000000.0
2008-03-06 02:59:00,2.30103,2.30492,2.29881,2.30347,5500000.0
2008-03-06 03:00:00,2.30378,2.30529,2.30258,2.30495,8630000.0
2008-03-06 03:01:00,2.30214,2.30499,2.30118,2.30499,11000000.0
2008-03-06 03:02:00,2.3052,2.3052,2.30321,2.30321,8000000.0
2008-03-06 03:03:00,2.30413,2.30465,2.30278,2.30413,5500000.0
2008-03-06 03:04:00,2.3015,2.30546,2.3015,2.30338,9000000.0
2008-03-06 03:05:00,2.30399,2.30486,2.30268,2.3031,7510000.0
2008-03-06 03:06:00,2.29925,2.30373,2.29824,2.30373,21130000.0
2008-03-06 03:07:00,2.30442,2.30478,2.3015,2.30463,6000000.0
2008-03-06 03:08:00,2.30491,2.30502,2.3014,2.3014,7750000.0
2008-03-06 03:09:00,2.30418,2.30526,2.30147,2.30391,5630000.0
2008-03-06 03:10:00,2.30431,2.30499,2.30222,2.30222,6250000.0
2008-03-06 03:11:00,2.30461,2.30502,2.30122,2.30136,5750000.0
2008-03-06 03:12:00,2.30519,2.30584,2.30271,2.30409,10000000.0
2008-03-06 03:13:00,2.30263,2.30542,2.30263,2.30437,9250000.0
2008-03-06 03:14:00,2.30467,2.3055,2.30046,2.30447,11750000.0
2008-03-06 03:15:00,2.30497,2.30579,2.29958,2.29958,5750000.0
2008-03-06 03:16:00,2.30494,2.30558,2.29961,2.29961,7130000.0
2008-03-06 03:17:00,2.30474,2.3055,2.30134,2.30353,9750000.0
2008-03-06 03:18:00,2.30081,2.30445,2.29936,2.30445,5250000.0
2008-03-06 03:20:00,2.301,2.30494,2.301,2.30319,7750000.0
2008-03-06 03:21:00,2.30201,2.30258,2.29922,2.30202,8250000.0
2008-03-06 03:22:00,2.30684,2.30985,2.30478,2.30985,7510000.0
2008-03-06 03:23:00,2.30402,2.30572,2.30177,2.30531,10500000.0
2008-03-06 03:24:00,2.30565,2.30565,2.30135,2.30522,4880000.0
2008-03-06 03:25:00,2.30535,2.30535,2.29974,2.30346,5500000.0
2008-03-06 03:26:00,2.30371,2.3039,2.29802,2.30101,5250000.0
2008-03-06 03:27:00,2.30178,2.30262,2.29883,2.30248,10380000.0
2008-03-06 03:29:00,2.3019,2.30268,2.29763,2.30182,10750000.0
2008-03-06 03:30:00,2.30429,2.30587,2.29931,2.30436,14880000.0
2008-03-06 03:31:00,2.30368,2.3058,2.30228,2.30228,6000000.0
2008-03-06 03:32:00,2.30382,2.30526,2.30174,2.30214,10250000.0
2008-03-06 03:33:00,2.30579,2.30579,2.30215,2.30215,7250000.0
2008-03-06 03:34:00,2.29876,2.30442,2.29876,2.30402,10000000.0
2008-03-06 03:35:00,2.30566,2.30566,2.30236,2.30505,7630000.0
2008-03-06 03:36:00,2.30497,2.30873,2.30333,2.30333,6500000.0
2008-03-06 03:37:00,2.30545,2.30545,2.30361,2.3054,6000000.0
2008-03-06 03:38:00,2.30551,2.30551,2.30171,2.30278,8250000.0
2008-03-06 03:39:00,2.30533,2.30668,2.30186,2.30186,8250000.0
2008-03-06 03:40:00,2.30331,2.30614,2.30331,2.30614,6500000.0
2008-03-06 03:41:00,2.3055,2.3057,2.30293,2.3051,6130000.0
2008-03-06 03:42:00,2.30208,2.30528,2.29993,2.30468,6250000.0
2008-03-06 03:43:00,2.30287,2.30565,2.3019,2.3019,7260000.0
2008-03-06 03:44:00,2.30584,2.30584,2.30298,2.30298,9750000.0
2008-03-06 03:45:00,2.30436,2.30787,2.30293,2.30572,9250000.0
2008-03-06 03:46:00,2.3048,2.30605,2.30387,2.30501,6250000.0
2008-03-06 03:47:00,2.30501,2.30519,2.30382,2.30514,9630000.0
2008-03-06 03:48:00,2.30597,2.30642,2.30352,2.3048,8000000.0
2008-03-06 03:49:00,2.30435,2.30523,2.30093,2.3024,8380000.0
2008-03-06 03:50:00,2.30156,2.30574,2.29978,2.30574,9000000.0
2008-03-06 03:51:00,2.30289,2.30529,2.30084,2.30254,8250000.0
2008-03-06 03:52:00,2.30374,2.30457,2.29974,2.30052,9250000.0
2008-03-06 03:53:00,2.30485,2.30634,2.30188,2.30553,9000000.0
2008-03-06 03:54:00,2.30171,2.30515,2.3012,2.3035,6250000.0
2008-03-06 03:55:00,2.30426,2.30441,2.30208,2.30255,11500000.0
2008-03-06 03:56:00,2.30373,2.30634,2.30176,2.30291,10750000.0
2008-03-06 03:57:00,2.3054,2.3054,2.30164,2.30231,9630000.0
2008-03-06 03:58:00,2.2992,2.30375,2.2992,2.30205,11500000.0
2008-03-06 03:59:00,2.30357,2.30517,2.30357,2.30422,10750000.0
2008-03-06 04:00:00,2.30156,2.3056,2.30138,2.30523,13500000.0
2008-03-06 04:01:00,2.3049,2.3049,2.30166,2.30325,9500000.0
2008-03-06 04:02:00,2.30556,2.30625,2.30126,2.30374,12130000.0
2008-03-06 04:03:00,2.29847,2.30252,2.29847,2.30222,6010000.0
2008-03-06 04:04:00,2.30537,2.30537,2.3038,2.30414,7000000.0
2008-03-06 04:05:00,2.30453,2.30535,2.30327,2.30535,8750000.0
2008-03-06 04:06:00,2.30299,2.30611,2.3003,2.30254,8130000.0
2008-03-06 04:07:00,2.30206,2.30525,2.30206,2.30519,8500000.0
2008-03-06 04:08:00,2.30426,2.30619,2.30045,2.30619,5250000.0
2008-03-06 04:09:00,2.30546,2.30546,2.30048,2.30526,9250000.0
2008-03-06 04:10:00,2.30104,2.30483,2.30005,2.30265,9880000.0
2008-03-06 04:11:00,2.30301,2.30527,2.30166,2.30388,6130000.0
2008-03-06 04:12:00,2.3036,2.30524,2.30113,2.30524,9000000.0
2008-03-06 04:13:00,2.30545,2.30545,2.30379,2.30379,6130000.0
2008-03-06 04:14:00,2.29958,2.30192,2.29868,2.30182,6250000.0
2008-03-06 04:15:00,2.29827,2.30179,2.29827,2.30155,5750000.0
2008-03-06 04:16:00,2.3039,2.30461,2.30308,2.30333,6630000.0
2008-03-06 04:17:00,2.30321,2.30321,2.29744,2.30234,7500000.0
2008-03-06 04:18:00,2.30323,2.30441,2.30098,2.30441,11500000.0
2008-03-06 04:19:00,2.30437,2.30529,2.30375,2.30476,5500000.0
2008-03-06 04:20:00,2.3038,2.30552,2.30218,2.30218,11000000.0
2008-03-06 04:21:00,2.3054,2.30549,2.30355,2.30479,6380000.0
2008-03-06 04:22:00,2.30482,2.30653,2.30317,2.30591,12630000.0
2008-03-06 04:23:00,2.30507,2.30568,2.30216,2.30543,10750000.0
2008-03-06 04:24:00,2.30428,2.30543,2.30237,2.30511,10000000.0
2008-03-06 04:26:00,2.30467,2.30534,2.29933,2.30517,5750000.0
2008-03-06 04:27:00,2.30232,2.30533,2.30156,2.30442,7000000.0
2008-03-06 04:28:00,2.3022,2.30524,2.30184,2.30379,8500000.0
2008-03-06 04:29:00,2.30413,2.30488,2.3002,2.30143,8250000.0
2008-03-06 04:30:00,2.3045,2.30583,2.30407,2.30512,6750000.0
2008-03-06 04:31:00,2.30315,2.30581,2.30251,2.30551,6630000.0
2008-03-06 04:32:00,2.30427,2.30584,2.30371,2.30584,5500000.0
2008-03-06 04:33:00,2.30192,2.30557,2.30192,2.30484,10250000.0
2008-03-06 04:34:00,2.30355,2.30583,2.30179,2.30489,6380000.0
2008-03-06 04:35:00,2.30203,2.30516,2.30203,2.30516,4010000.0
2008-03-06 04:36:00,2.30402,2.30492,2.29911,2.30492,7250000.0
2008-03-06 04:37:00,2.30471,2.3052,2.30129,2.30489,8500000.0
2008-03-06 04:38:00,2.30328,2.30552,2.30197,2.30543,11000000.0
2008-03-06 04:39:00,2.30767,2.30767,2.30543,2.30726,9000000.0
2008-03-06 04:40:00,2.30426,2.30571,2.30257,2.30257,9250000.0
2008-03-06 04:41:00,2.30423,2.30661,2.30423,2.30593,6750000.0
2008-03-06 04:42:00,2.30495,2.30594,2.30409,2.30594,5500000.0
2008-03-06 04:43:00,2.30295,2.30552,2.30174,2.30373,7880000.0
2008-03-06 04:44:00,2.30528,2.30535,2.30022,2.30022,6000000.0
2008-03-06 04:45:00,2.30384,2.30513,2.30142,2.3028,6750000.0
2008-03-06 04:46:00,2.30546,2.30546,2.30135,2.30517,6750000.0
2008-03-06 04:47:00,2.30352,2.30556,2.29967,2.30556,8880000.0
2008-03-06 04:48:00,2.30634,2.30634,2.30167,2.30634,7880000.0
2008-03-06 04:49:00,2.30392,2.30668,2.30367,2.30668,7010000.0
2008-03-06 04:50:00,2.30303,2.30625,2.30256,2.30612,9380000.0
2008-03-06 04:51:00,2.30625,2.30625,2.30219,2.30445,8750000.0
2008-03-06 04:52:00,2.30136,2.3054,2.30136,2.30415,8500000.0
2008-03-06 04:53:00,2.30581,2.30581,2.29868,2.29868,9250000.0
2008-03-06 04:54:00,2.30149,2.30149,2.30076,2.30076,1750000.0
2008-03-06 04:55:00,2.30358,2.30665,2.30302,2.30483,7000000.0
2008-03-06 04:56:00,2.3051,2.3065,2.30303,2.3065,9250000.0
2008-03-06 04:57:00,2.30619,2.30619,2.30257,2.30603,5500000.0
2008-03-06 04:58:00,2.30728,2.30728,2.30353,2.3065,8000000.0
2008-03-06 04:59:00,2.30556,2.30661,2.30283,2.30432,7000000.0
2008-03-06 05:00:00,2.30519,2.30616,2.302,2.30497,6750000.0
2008-03-06 05:01:00,2.305,2.30618,2.30475,2.30496,5000000.0
2008-03-06 05:03:00,2.30622,2.3063,2.30155,2.30425,7750000.0
2008-03-06 05:04:00,2.30417,2.30632,2.3018,2.3018,6250000.0
2008-03-06 05:05:00,2.30634,2.30682,2.30456,2.30629,7000000.0
2008-03-06 05:06:00,2.30447,2.30708,2.30267,2.30622,7500000.0
2008-03-06 05:07:00,2.30621,2.30624,2.30305,2.30342,7760000.0
2008-03-06 05:08:00,2.30542,2.30546,2.30026,2.30158,10630000.0
2008-03-06 05:09:00,2.30444,2.30474,2.30045,2.30474,8000000.0
2008-03-06 05:10:00,2.30309,2.30604,2.3009,2.30371,10750000.0
2008-03-06 05:11:00,2.30464,2.3066,2.30189,2.30189,10750000.0
2008-03-06 05:12:00,2.30272,2.30517,2.29931,2.30517,6500000.0
2008-03-06 05:13:00,2.30231,2.30303,2.29812,2.30206,5750000.0
2008-03-06 05:14:00,2.30492,2.30584,2.30211,2.30584,7250000.0
2008-03-06 05:15:00,2.30633,2.30633,2.30046,2.30615,6000000.0
2008-03-06 05:16:00,2.3057,2.3057,2.29805,2.29805,8000000.0
2008-03-06 05:17:00,2.30145,2.30609,2.30145,2.30598,5500000.0
2008-03-06 05:18:00,2.30613,2.30613,2.30373,2.30373,5750000.0
2008-03-06 05:19:00,2.305,2.30597,2.30413,2.30507,5500000.0
2008-03-06 05:20:00,2.30174,2.30513,2.30145,2.30145,6010000.0
2008-03-06 05:21:00,2.30313,2.30529,2.30271,2.30384,6250000.0
2008-03-06 05:22:00,2.30502,2.30623,2.30139,2.30507,8750000.0
2008-03-06 05:23:00,2.30624,2.30624,2.30207,2.306,9750000.0
2008-03-06 05:24:00,2.30378,2.30605,2.29984,2.29984,5630000.0
2008-03-06 05:25:00,2.30671,2.30671,2.30378,2.30499,6380000.0
2008-03-06 05:26:00,2.30056,2.30612,2.30056,2.30382,9880000.0
2008-03-06 05:27:00,2.30542,2.30583,2.30388,2.30388,6750000.0
2008-03-06 05:28:00,2.3051,2.30621,2.30101,2.30621,8500000.0
2008-03-06 05:29:00,2.30409,2.30476,2.29979,2.30373,7250000.0
2008-03-06 05:30:00,2.30594,2.30594,2.30313,2.30447,8750000.0
2008-03-06 05:31:00,2.30423,2.3057,2.30372,2.3057,10000000.0
2008-03-06 05:32:00,2.29912,2.30658,2.29912,2.30499,5630000.0
2008-03-06 05:33:00,2.30591,2.30592,2.30367,2.30592,7250000.0
2008-03-06 05:34:00,2.30404,2.30564,2.30252,2.30564,5880000.0
2008-03-06 05:35:00,2.30556,2.30616,2.30305,2.30427,6760000.0
2008-03-06 05:37:00,2.30255,2.30614,2.3025,2.30567,8130000.0
2008-03-06 05:38:00,2.30288,2.30292,2.30157,2.30292,8000000.0
2008-03-06 05:39:00,2.30261,2.30874,2.30261,2.30519,7250000.0
2008-03-06 05:40:00,2.30535,2.30637,2.30399,2.30399,5750000.0
2008-03-06 05:41:00,2.30449,2.30635,2.30441,2.30612,7500000.0
2008-03-06 05:42:00,2.3045,2.30671,2.30028,2.30621,9000000.0
2008-03-06 05:43:00,2.30474,2.30617,2.30204,2.30433,6500000.0
2008-03-06 05:44:00,2.30629,2.3067,2.30118,2.30184,8250000.0
2008-03-06 05:45:00,2.30318,2.30502,2.30318,2.30372,5250000.0
2008-03-06 05:46:00,2.30581,2.30658,2.30055,2.30588,6880000.0
2008-03-06 05:47:00,2.30611,2.30611,2.30341,2.30434,5750000.0
2008-03-06 05:48:00,2.30345,2.30563,2.30126,2.30126,9250000.0
2008-03-06 05:49:00,2.30501,2.30593,2.30048,2.30531,11250000.0
2008-03-06 05:50:00,2.30441,2.3066,2.30203,2.3066,10380000.0
2008-03-06 05:51:00,2.30695,2.30698,2.30643,2.30647,6500000.0
2008-03-06 05:52:00,2.30723,2.3075,2.30378,2.30538,8250000.0
2008-03-06 05:53:00,2.30567,2.30613,2.30116,2.30613,10250000.0
2008-03-06 05:54:00,2.30258,2.30618,2.30258,2.30435,7000000.0
2008-03-06 05:55:00,2.30465,2.30488,2.30016,2.30016,6250000.0
2008-03-06 05:56:00,2.30642,2.30692,2.30298,2.30518,9630000.0
2008-03-06 05:57:00,2.30622,2.30677,2.30237,2.30677,9250000.0
2008-03-06 05:58:00,2.30653,2.30653,2.30388,2.30443,7630000.0
2008-03-06 05:59:00,2.30644,2.30644,2.3042,2.30476,8250000.0
2008-03-06 06:00:00,2.30198,2.30697,2.30198,2.30478,11500000.0
2008-03-06 06:01:00,2.3061,2.30677,2.30283,2.30677,5880000.0
2008-03-06 06:02:00,2.30505,2.30658,2.30389,2.30389,9000000.0
2008-03-06 06:03:00,2.30297,2.30668,2.30276,2.30587,5250000.0
2008-03-06 06:04:00,2.3021,2.30568,2.30016,2.30157,8500000.0
2008-03-06 06:05:00,2.30635,2.30639,2.30382,2.30444,6750000.0
2008-03-06 06:06:00,2.3019,2.30742,2.3019,2.30697,9250000.0
2008-03-06 06:07:00,2.30397,2.30552,2.29968,2.30431,10250000.0
2008-03-06 06:08:00,2.30572,2.30572,2.30336,2.30336,7000000.0
2008-03-06 06:09:00,2.30645,2.30645,2.30308,2.30308,5750000.0
2008-03-06 06:10:00,2.30188,2.3057,2.30188,2.30313,5250000.0
2008-03-06 06:11:00,2.30305,2.3059,2.29967,2.30284,12130000.0
2008-03-06 06:12:00,2.30616,2.30618,2.30322,2.3059,7500000.0
2008-03-06 06:13:00,2.30435,2.30628,2.30103,2.30517,8250000.0
2008-03-06 06:14:00,2.30344,2.3059,2.30344,2.30393,10750000.0
2008-03-06 06:15:00,2.30324,2.30549,2.30324,2.30506,6000000.0
2008-03-06 06:16:00,2.30369,2.30517,2.30236,2.30517,10000000.0
2008-03-06 06:17:00,2.30511,2.30558,2.30398,2.30398,6250000.0
2008-03-06 06:18:00,2.30169,2.30593,2.30169,2.30538,10250000.0
2008-03-06 06:19:00,2.30597,2.30597,2.30292,2.30555,5500000.0
2008-03-06 06:20:00,2.30592,2.30719,2.30355,2.30633,8500000.0
2008-03-06 06:21:00,2.3032,2.30618,2.3032,2.30431,10500000.0
2008-03-06 06:22:00,2.3053,2.3053,2.30016,2.30367,10750000.0
2008-03-06 06:23:00,2.30509,2.30577,2.30424,2.30424,9000000.0
2008-03-06 06:24:00,2.30529,2.30579,2.30039,2.30039,7500000.0
2008-03-06 06:25:00,2.30497,2.30554,2.30267,2.30546,9250000.0
2008-03-06 06:26:00,2.30613,2.30701,2.30217,2.30457,8750000.0
2008-03-06 06:27:00,2.30232,2.30677,2.30232,2.30331,5500000.0
2008-03-06 06:28:00,2.30268,2.30468,2.30022,2.30106,8500000.0
2008-03-06 06:29:00,2.30612,2.30638,2.30086,2.3043,13750000.0
2008-03-06 06:30:00,2.30559,2.30585,2.30171,2.30261,6000000.0
2008-03-06 06:31:00,2.30495,2.30534,2.30093,2.30185,6500000.0
2008-03-06 06:32:00,2.3012,2.30583,2.3012,2.30399,5880000.0
2008-03-06 06:33:00,2.30541,2.30541,2.30105,2.305,6750000.0
2008-03-06 06:34:00,2.30393,2.3062,2.30191,2.30434,16250000.0
2008-03-06 06:35:00,2.30358,2.30633,2.30358,2.30561,8750000.0
2008-03-06 06:36:00,2.30569,2.30603,2.30534,2.30534,7750000.0
2008-03-06 06:37:00,2.30503,2.30671,2.3008,2.30577,8750000.0
2008-03-06 06:38:00,2.30048,2.30235,2.29998,2.30107,9260000.0
2008-03-06 06:39:00,2.3052,2.30591,2.29999,2.30527,11500000.0
2008-03-06 06:40:00,2.30595,2.30624,2.30464,2.30611,8250000.0
2008-03-06 06:41:00,2.30582,2.30582,2.30267,2.30566,14250000.0
2008-03-06 06:42:00,2.30544,2.30692,2.30199,2.30347,8000000.0
2008-03-06 06:43:00,2.30219,2.306,2.30219,2.30405,9250000.0
2008-03-06 06:44:00,2.30577,2.30577,2.29995,2.30359,8750000.0
2008-03-06 06:45:00,2.3033,2.30734,2.3033,2.30555,5750000.0
2008-03-06 06:46:00,2.30608,2.30608,2.30124,2.30498,9130000.0
2008-03-06 06:47:00,2.30228,2.30542,2.30228,2.30541,8250000.0
2008-03-06 06:49:00,2.30294,2.30769,2.30294,2.30588,7250000.0
2008-03-06 06:50:00,2.30521,2.30561,2.30244,2.30464,8750000.0
2008-03-06 06:51:00,2.30611,2.30627,2.30257,2.30257,11130000.0
2008-03-06 06:52:00,2.30434,2.30607,2.30314,2.30517,10750000.0
2008-03-06 06:53:00,2.30314,2.30578,2.30119,2.30578,11500000.0
2008-03-06 06:54:00,2.30634,2.30637,2.30375,2.30576,8500000.0
2008-03-06 06:55:00,2.30622,2.30622,2.30194,2.30505,9260000.0
2008-03-06 06:56:00,2.30497,2.30599,2.30497,2.30568,8000000.0
2008-03-06 06:57:00,2.30123,2.30598,2.30123,2.30183,12630000.0
2008-03-06 06:58:00,2.30557,2.30557,2.30062,2.30526,6250000.0
2008-03-06 06:59:00,2.30325,2.30558,2.30236,2.30445,9630000.0
2008-03-06 07:00:00,2.30457,2.3059,2.29965,2.3059,12130000.0
2008-03-06 07:01:00,2.30449,2.30601,2.30207,2.30601,8630000.0
2008-03-06 07:02:00,2.30492,2.30634,2.30265,2.30616,15130000.0
2008-03-06 07:03:00,2.30308,2.30534,2.30235,2.30235,8250000.0
2008-03-06 07:04:00,2.30484,2.30513,2.29973,2.30228,10380000.0
2008-03-06 07:05:00,2.30423,2.30658,2.30291,2.30358,10750000.0
2008-03-06 07:06:00,2.30525,2.30555,2.30172,2.30365,7250000.0
2008-03-06 07:07:00,2.30572,2.30572,2.29965,2.30364,6750000.0
2008-03-06 07:08:00,2.30468,2.30468,2.30019,2.30099,6750000.0
2008-03-06 07:09:00,2.30559,2.30613,2.30225,2.30276,13000000.0
2008-03-06 07:10:00,2.30442,2.30502,2.30065,2.30372,8250000.0
2008-03-06 07:11:00,2.30417,2.30461,2.30046,2.30335,5500000.0
2008-03-06 07:12:00,2.30527,2.30593,2.30207,2.30536,8000000.0
2008-03-06 07:13:00,2.30531,2.30555,2.30183,2.30342,5750000.0
2008-03-06 07:14:00,2.30625,2.30678,2.30443,2.30524,5250000.0
2008-03-06 07:15:00,2.30405,2.306,2.30116,2.30459,10000000.0
2008-03-06 07:16:00,2.30608,2.30608,2.30011,2.30537,7380000.0
2008-03-06 07:17:00,2.3045,2.30576,2.30344,2.3045,11000000.0
2008-03-06 07:18:00,2.30533,2.30533,2.30294,2.30373,8000000.0
2008-03-06 07:19:00,2.3048,2.30552,2.30002,2.30346,12500000.0
2008-03-06 07:20:00,2.30748,2.31157,2.30748,2.30938,5250000.0
2008-03-06 07:21:00,2.30572,2.30587,2.30367,2.3058,12250000.0
2008-03-06 07:22:00,2.30595,2.30609,2.30197,2.30482,11500000.0
2008-03-06 07:23:00,2.30596,2.30629,2.30273,2.30424,6500000.0
2008-03-06 07:24:00,2.30419,2.30549,2.30358,2.30538,5500000.0
2008-03-06 07:25:00,2.3062,2.3062,2.30316,2.30316,5630000.0
2008-03-06 07:26:00,2.30293,2.30637,2.30098,2.30441,9000000.0
2008-03-06 07:27:00,2.30459,2.30486,2.30218,2.30479,9750000.0
2008-03-06 07:28:00,2.30183,2.30602,2.30183,2.30595,7250000.0
2008-03-06 07:29:00,2.30498,2.30557,2.30069,2.30421,10250000.0
2008-03-06 07:30:00,2.30308,2.304,2.30094,2.30259,11000000.0
2008-03-06 07:31:00,2.30229,2.30452,2.30009,2.30401,6130000.0
2008-03-06 07:32:00,2.30054,2.30384,2.29995,2.30384,10130000.0
2008-03-06 07:33:00,2.30006,2.3054,2.29859,2.30464,10880000.0
2008-03-06 07:34:00,2.30445,2.30445,2.30135,2.30196,9500000.0
2008-03-06 07:35:00,2.30077,2.30502,2.30077,2.30406,13260000.0
2008-03-06 07:36:00,2.29928,2.30365,2.29906,2.30365,7880000.0
2008-03-06 07:37:00,2.3032,2.30394,2.30258,2.3039,9130000.0
2008-03-06 07:38:00,2.30337,2.30423,2.29933,2.30423,12130000.0
2008-03-06 07:39:00,2.30358,2.30541,2.30114,2.30114,13000000.0
2008-03-06 07:40:00,2.30189,2.30496,2.29831,2.30312,9250000.0
2008-03-06 07:41:00,2.30323,2.30373,2.29964,2.30304,7000000.0
2008-03-06 07:42:00,2.29842,2.30483,2.29842,2.30081,10500000.0
2008-03-06 07:43:00,2.30321,2.30396,2.30081,2.30124,10000000.0
2008-03-06 07:44:00,2.2991,2.30368,2.2991,2.303,8630000.0
2008-03-06 07:45:00,2.30275,2.30467,2.30032,2.3008,9000000.0
2008-03-06 07:46:00,2.30134,2.30407,2.29741,2.30407,6000000.0
2008-03-06 07:47:00,2.30182,2.30521,2.30098,2.30521,6500000.0
2008-03-06 07:48:00,2.30327,2.30335,2.30065,2.30198,12630000.0
2008-03-06 07:49:00,2.30399,2.30465,2.3011,2.30163,7130000.0
2008-03-06 07:50:00,2.30231,2.30491,2.29906,2.30259,11380000.0
2008-03-06 07:51:00,2.30296,2.30462,2.30296,2.30462,8130000.0
2008-03-06 07:52:00,2.3035,2.3049,2.30241,2.30356,10130000.0
2008-03-06 07:53:00,2.30333,2.30399,2.29834,2.30117,9630000.0
2008-03-06 07:54:00,2.30394,2.30407,2.30033,2.30246,10000000.0
2008-03-06 07:55:00,2.30152,2.30369,2.30152,2.30357,5500000.0
2008-03-06 07:56:00,2.30405,2.30443,2.30124,2.30285,6750000.0
2008-03-06 07:57:00,2.30299,2.30377,2.30044,2.30349,8880000.0
2008-03-06 07:58:00,2.29975,2.30354,2.29911,2.29911,10000000.0
2008-03-06 07:59:00,2.30352,2.30352,2.29916,2.3027,10380000.0
2008-03-06 08:00:00,2.29968,2.29968,2.29684,2.29825,5500000.0
2008-03-06 08:01:00,2.29639,2.2996,2.29622,2.29647,8130000.0
2008-03-06 08:02:00,2.29853,2.30413,2.29575,2.30413,17510000.0
2008-03-06 08:03:00,2.30208,2.30278,2.29837,2.30053,9250000.0
2008-03-06 08:04:00,2.29957,2.29972,2.29772,2.29931,10500000.0
2008-03-06 08:05:00,2.29499,2.29986,2.29499,2.29711,9750000.0
2008-03-06 08:06:00,2.29703,2.30059,2.2953,2.30059,9250000.0
2008-03-06 08:07:00,2.29978,2.29978,2.29625,2.29891,8380000.0
2008-03-06 08:08:00,2.29853,2.29941,2.29322,2.29638,7000000.0
2008-03-06 08:09:00,2.29876,2.29935,2.29414,2.29919,10500000.0
2008-03-06 08:10:00,2.29597,2.29973,2.29597,2.29948,4880000.0
2008-03-06 08:11:00,2.29931,2.29993,2.29752,2.29987,9000000.0
2008-03-06 08:12:00,2.29719,2.29939,2.2962,2.2962,7750000.0
2008-03-06 08:13:00,2.29735,2.29952,2.29704,2.29952,5500000.0
2008-03-06 08:14:00,2.29687,2.29874,2.29496,2.29849,13500000.0
2008-03-06 08:15:00,2.29835,2.29914,2.29408,2.29914,9380000.0
2008-03-06 08:16:00,2.29909,2.29978,2.29661,2.29714,8500000.0
2008-03-06 08:17:00,2.29895,2.29929,2.29762,2.29919,7500000.0
2008-03-06 08:18:00,2.29847,2.3002,2.29576,2.29938,7760000.0
2008-03-06 08:19:00,2.29649,2.29878,2.29623,2.29877,8000000.0
2008-03-06 08:20:00,2.29742,2.29897,2.29569,2.29802,5750000.0
2008-03-06 08:21:00,2.29628,2.29958,2.29628,2.29958,7250000.0
2008-03-06 08:22:00,2.29687,2.29946,2.29502,2.29895,12250000.0
2008-03-06 08:23:00,2.30052,2.30052,2.29681,2.29772,5750000.0
2008-03-06 08:24:00,2.29958,2.30006,2.29574,2.29917,6750000.0
2008-03-06 08:25:00,2.2992,2.29983,2.29597,2.29983,12500000.0
2008-03-06 08:26:00,2.29645,2.29928,2.29372,2.29928,8000000.0
2008-03-06 08:27:00,2.29925,2.29958,2.29444,2.29659,7250000.0
2008-03-06 08:28:00,2.29909,2.29909,2.2947,2.2947,11250000.0
2008-03-06 08:29:00,2.29785,2.29964,2.29699,2.29699,5500000.0
2008-03-06 08:30:00,2.29954,2.29977,2.29636,2.29977,15000000.0
2008-03-06 08:31:00,2.29804,2.29957,2.29258,2.29848,7380000.0
2008-03-06 08:32:00,2.30002,2.30002,2.29532,2.29532,7750000.0
2008-03-06 08:33:00,2.29896,2.30042,2.29723,2.29857,5380000.0
2008-03-06 08:34:00,2.30003,2.30003,2.29183,2.29797,5500000.0
2008-03-06 08:35:00,2.29721,2.29911,2.29544,2.29911,5250000.0
2008-03-06 08:36:00,2.30008,2.30008,2.29513,2.2986,12000000.0
2008-03-06 08:37:00,2.2966,2.29866,2.29599,2.29687,10380000.0
2008-03-06 08:38:00,2.29578,2.29854,2.29268,2.29701,8630000.0
2008-03-06 08:39:00,2.29617,2.29885,2.2944,2.29864,8250000.0
2008-03-06 08:40:00,2.29443,2.29844,2.29392,2.29681,7500000.0
2008-03-06 08:41:00,2.29599,2.29981,2.29518,2.29882,16750000.0
2008-03-06 08:42:00,2.29717,2.30089,2.29572,2.29942,8750000.0
2008-03-06 08:43:00,2.296,2.30029,2.29524,2.29997,16260000.0
2008-03-06 08:44:00,2.29695,2.30087,2.29422,2.3003,11750000.0
2008-03-06 08:45:00,2.29921,2.30111,2.29756,2.29908,10500000.0
2008-03-06 08:46:00,2.3019,2.3019,2.29753,2.30079,9750000.0
2008-03-06 08:47:00,2.29908,2.30021,2.29709,2.29882,6500000.0
2008-03-06 08:48:00,2.29753,2.3007,2.29537,2.3007,18130000.0
2008-03-06 08:49:00,2.29907,2.30017,2.29768,2.30007,5750000.0
2008-03-06 08:50:00,2.29772,2.30115,2.29772,2.30115,7750000.0
2008-03-06 08:51:00,2.2976,2.29995,2.29508,2.29508,8750000.0
2008-03-06 08:52:00,2.29737,2.30087,2.29648,2.29935,9750000.0
2008-03-06 08:53:00,2.30069,2.3018,2.29604,2.29604,11250000.0
2008-03-06 08:54:00,2.3021,2.3021,2.29769,2.30024,7000000.0
2008-03-06 08:55:00,2.29737,2.30063,2.29599,2.29885,5500000.0
2008-03-06 08:56:00,2.29929,2.30116,2.29693,2.30023,9380000.0
2008-03-06 08:57:00,2.29633,2.30182,2.29619,2.29946,11500000.0
2008-03-06 08:58:00,2.30127,2.30127,2.29716,2.30106,5500000.0
2008-03-06 08:59:00,2.29778,2.30007,2.29457,2.29737,12500000.0
2008-03-06 09:00:00,2.29991,2.29991,2.29422,2.29609,5500000.0
2008-03-06 09:01:00,2.29761,2.29829,2.29433,2.29433,14000000.0
2008-03-06 09:02:00,2.2963,2.29809,2.29414,2.29809,9260000.0
2008-03-06 09:03:00,2.29599,2.29859,2.29462,2.29859,13000000.0
2008-03-06 09:04:00,2.29812,2.29896,2.29535,2.29651,6500000.0
2008-03-06 09:05:00,2.29732,2.29942,2.29489,2.29942,11130000.0
2008-03-06 09:06:00,2.29854,2.29956,2.29591,2.29956,8750000.0
2008-03-06 09:07:00,2.29842,2.29918,2.29511,2.29816,7750000.0
2008-03-06 09:08:00,2.2949,2.30225,2.2949,2.30225,8500000.0
2008-03-06 09:09:00,2.30031,2.30106,2.29755,2.30027,7880000.0
2008-03-06 09:10:00,2.29938,2.30105,2.29853,2.30076,6250000.0
2008-03-06 09:11:00,2.29944,2.3001,2.29851,2.29869,11130000.0
2008-03-06 09:12:00,2.30207,2.30207,2.29491,2.30056,7500000.0
2008-03-06 09:13:00,2.29918,2.29994,2.29293,2.29791,9500000.0
2008-03-06 09:14:00,2.29716,2.30062,2.29481,2.30062,8250000.0
2008-03-06 09:15:00,2.30059,2.30084,2.29459,2.29759,13000000.0
2008-03-06 09:16:00,2.29929,2.29994,2.29595,2.29914,11630000.0
2008-03-06 09:17:00,2.29911,2.2999,2.29507,2.29913,8380000.0
2008-03-06 09:18:00,2.29487,2.30057,2.29404,2.29876,7250000.0
2008-03-06 09:19:00,2.30083,2.30171,2.2948,2.29952,6000000.0
2008-03-06 09:20:00,2.29996,2.30132,2.297,2.30045,8500000.0
2008-03-06 09:21:00,2.30109,2.30134,2.29516,2.29957,10880000.0
2008-03-06 09:22:00,2.30138,2.30138,2.29723,2.29969,8750000.0
2008-03-06 09:23:00,2.3006,2.30096,2.2976,2.30042,9000000.0
2008-03-06 09:24:00,2.30108,2.30126,2.2951,2.29957,5880000.0
2008-03-06 09:25:00,2.30005,2.30295,2.29692,2.30139,9880000.0
2008-03-06 09:26:00,2.30171,2.30201,2.29881,2.30029,6500000.0
2008-03-06 09:27:00,2.30201,2.3021,2.29632,2.29772,11250000.0
2008-03-06 09:28:00,2.29919,2.30172,2.29881,2.30172,8250000.0
2008-03-06 09:29:00,2.30007,2.30152,2.29582,2.30093,16000000.0
2008-03-06 09:30:00,2.30059,2.3012,2.29863,2.29925,8630000.0
2008-03-06 09:31:00,2.30024,2.30141,2.29756,2.30141,6500000.0
2008-03-06 09:32:00,2.30133,2.30133,2.29546,2.29885,8000000.0
2008-03-06 09:33:00,2.30168,2.30182,2.29593,2.29979,5500000.0
2008-03-06 09:34:00,2.30137,2.30181,2.29641,2.29641,6630000.0
2008-03-06 09:35:00,2.29943,2.30175,2.29639,2.30175,11000000.0
2008-03-06 09:36:00,2.29936,2.30096,2.29749,2.30084,7500000.0
2008-03-06 09:37:00,2.30112,2.30112,2.2955,2.2979,13000000.0
2008-03-06 09:38:00,2.30028,2.30163,2.29685,2.30097,5130000.0
2008-03-06 09:39:00,2.30071,2.30121,2.29803,2.29861,12750000.0
2008-03-06 09:40:00,2.30076,2.30149,2.29404,2.29404,5750000.0
2008-03-06 09:41:00,2.29866,2.3018,2.29649,2.29649,14500000.0
2008-03-06 09:42:00,2.2986,2.30046,2.29609,2.30046,19010000.0
2008-03-06 09:43:00,2.29774,2.30113,2.2967,2.2983,13500000.0
2008-03-06 09:44:00,2.30042,2.30042,2.29723,2.29753,9500000.0
2008-03-06 09:45:00,2.29943,2.29992,2.29679,2.29939,10500000.0
2008-03-06 09:46:00,2.29733,2.2998,2.29733,2.2998,6750000.0
2008-03-06 09:47:00,2.29881,2.30015,2.29626,2.29771,8500000.0
2008-03-06 09:48:00,2.29922,2.29949,2.29407,2.29821,10630000.0
2008-03-06 09:49:00,2.29779,2.30015,2.29754,2.29813,6880000.0
2008-03-06 09:50:00,2.2981,2.29986,2.2958,2.29986,9000000.0
2008-03-06 09:51:00,2.29543,2.30025,2.29543,2.30025,6500000.0
2008-03-06 09:52:00,2.29792,2.30043,2.29656,2.29936,13380000.0
2008-03-06 09:53:00,2.29873,2.3008,2.29697,2.29989,11000000.0
2008-03-06 09:54:00,2.30056,2.30127,2.29618,2.30127,11000000.0
2008-03-06 09:55:00,2.2996,2.30063,2.29734,2.30052,7750000.0
2008-03-06 09:56:00,2.30137,2.30137,2.29791,2.29827,7500000.0
2008-03-06 09:57:00,2.30054,2.3017,2.29802,2.30165,12500000.0
2008-03-06 09:58:00,2.29564,2.30042,2.29564,2.29983,12750000.0
2008-03-06 09:59:00,2.29704,2.2997,2.294,2.29964,11000000.0
2008-03-06 10:00:00,2.2991,2.30039,2.2968,2.30023,5130000.0
2008-03-06 10:01:00,2.29771,2.30052,2.29499,2.30052,6250000.0
2008-03-06 10:02:00,2.29758,2.30139,2.29377,2.29644,8500000.0
2008-03-06 10:03:00,2.29874,2.29951,2.29479,2.29808,10630000.0
2008-03-06 10:04:00,2.2955,2.29885,2.29541,2.29798,5750000.0
2008-03-06 10:05:00,2.29761,2.29761,2.29476,2.29509,9380000.0
2008-03-06 10:06:00,2.29691,2.29784,2.29153,2.29712,12750000.0
2008-03-06 10:07:00,2.29777,2.29796,2.29483,2.29561,6000000.0
2008-03-06 10:08:00,2.29451,2.29702,2.29256,2.29702,9130000.0
2008-03-06 10:09:00,2.29556,2.29657,2.29215,2.29503,7000000.0
2008-03-06 10:10:00,2.29636,2.29726,2.29147,2.29147,12500000.0
2008-03-06 10:11:00,2.29253,2.29806,2.29253,2.29771,5510000.0
2008-03-06 10:12:00,2.29409,2.29694,2.29111,2.29694,6250000.0
2008-03-06 10:13:00,2.29496,2.2985,2.29451,2.29833,11000000.0
2008-03-06 10:14:00,2.29671,2.29671,2.29127,2.29606,6000000.0
2008-03-06 10:15:00,2.29627,2.29687,2.29466,2.29687,6000000.0
2008-03-06 10:16:00,2.29722,2.29722,2.29447,2.29658,5500000.0
2008-03-06 10:17:00,2.29747,2.29953,2.29498,2.2994,9130000.0
2008-03-06 10:18:00,2.2988,2.29954,2.29596,2.29802,12000000.0
2008-03-06 10:19:00,2.29652,2.2995,2.29501,2.2995,10250000.0
2008-03-06 10:20:00,2.29922,2.29922,2.29654,2.29892,7500000.0
2008-03-06 10:21:00,2.30024,2.30024,2.2938,2.29643,12500000.0
2008-03-06 10:22:00,2.29847,2.30067,2.29529,2.30013,8000000.0
2008-03-06 10:23:00,2.2989,2.29901,2.29437,2.29678,6250000.0
2008-03-06 10:24:00,2.29691,2.30084,2.29691,2.29714,6000000.0
2008-03-06 10:25:00,2.29815,2.30122,2.29651,2.30122,7500000.0
2008-03-06 10:26:00,2.29998,2.29998,2.29798,2.2994,10750000.0
2008-03-06 10:27:00,2.29446,2.29972,2.29446,2.29777,9000000.0
2008-03-06 10:28:00,2.29894,2.299,2.29556,2.29771,5500000.0
2008-03-06 10:29:00,2.29884,2.30071,2.29772,2.30047,9500000.0
2008-03-06 10:30:00,2.30096,2.30096,2.29639,2.29946,6630000.0
2008-03-06 10:31:00,2.29959,2.29959,2.29611,2.29763,6630000.0
2008-03-06 10:32:00,2.29738,2.29989,2.29267,2.29711,12000000.0
2008-03-06 10:33:00,2.29949,2.29949,2.29693,2.29725,7250000.0
2008-03-06 10:34:00,2.29722,2.29861,2.29633,2.2969,8000000.0
2008-03-06 10:35:00,2.29696,2.29825,2.29436,2.29504,5250000.0
2008-03-06 10:36:00,2.29783,2.29848,2.29384,2.29789,8750000.0
2008-03-06 10:37:00,2.2978,2.29985,2.29658,2.29937,9500000.0
2008-03-06 10:38:00,2.29908,2.30091,2.29656,2.30031,8500000.0
2008-03-06 10:39:00,2.30006,2.30039,2.29668,2.2992,8500000.0
2008-03-06 10:40:00,2.29538,2.29942,2.29479,2.29922,9000000.0
2008-03-06 10:41:00,2.29812,2.29812,2.29478,2.29715,8000000.0
2008-03-06 10:42:00,2.29763,2.29791,2.29557,2.29766,8510000.0
2008-03-06 10:43:00,2.29642,2.29737,2.29495,2.29723,9500000.0
2008-03-06 10:44:00,2.29637,2.29778,2.29508,2.29695,13250000.0
2008-03-06 10:45:00,2.29271,2.29811,2.29202,2.29811,6250000.0
2008-03-06 10:46:00,2.29803,2.29836,2.295,2.29836,7000000.0
2008-03-06 10:47:00,2.29783,2.29798,2.29411,2.2951,7250000.0
2008-03-06 10:48:00,2.2983,2.29858,2.29257,2.29683,5500000.0
2008-03-06 10:49:00,2.29507,2.29885,2.29339,2.29339,9000000.0
2008-03-06 10:50:00,2.29707,2.29836,2.29589,2.29814,6250000.0
2008-03-06 10:51:00,2.29469,2.2984,2.29469,2.29522,10250000.0
2008-03-06 10:52:00,2.298,2.29866,2.293,2.29667,12000000.0
2008-03-06 10:53:00,2.2975,2.2987,2.2945,2.29796,12880000.0
2008-03-06 10:54:00,2.29694,2.29856,2.29304,2.29304,9500000.0
2008-03-06 10:55:00,2.29661,2.29773,2.29451,2.29773,8250000.0
2008-03-06 10:56:00,2.29826,2.29839,2.2947,2.29706,11250000.0
2008-03-06 10:57:00,2.29196,2.29823,2.29196,2.29823,6000000.0
2008-03-06 10:58:00,2.29917,2.29917,2.2939,2.29672,7250000.0
2008-03-06 10:59:00,2.29774,2.2984,2.29221,2.29488,8750000.0
2008-03-06 11:00:00,2.29722,2.29904,2.29198,2.2972,12250000.0
2008-03-06 11:01:00,2.29711,2.29793,2.29283,2.29283,10000000.0
2008-03-06 11:02:00,2.29755,2.29837,2.29606,2.29723,8250000.0
2008-03-06 11:03:00,2.29872,2.29872,2.29463,2.29463,7500000.0
2008-03-06 11:04:00,2.29463,2.29787,2.29463,2.29522,8500000.0
2008-03-06 11:05:00,2.29633,2.29823,2.29455,2.29567,9750000.0
2008-03-06 11:06:00,2.29756,2.29889,2.2962,2.29672,7500000.0
2008-03-06 11:07:00,2.29992,2.29992,2.29446,2.29446,5750000.0
2008-03-06 11:08:00,2.29923,2.29923,2.29466,2.29751,5250000.0
2008-03-06 11:09:00,2.2986,2.29911,2.2949,2.29911,11750000.0
2008-03-06 11:10:00,2.29871,2.29871,2.2936,2.29624,7000000.0
2008-03-06 11:11:00,2.29644,2.29828,2.29404,2.29801,6750000.0
2008-03-06 11:12:00,2.29813,2.29927,2.294,2.29715,9000000.0
2008-03-06 11:13:00,2.29606,2.30003,2.29605,2.29764,9500000.0
2008-03-06 11:14:00,2.29954,2.29975,2.29633,2.29975,7880000.0
2008-03-06 11:15:00,2.29812,2.29956,2.29561,2.29779,7250000.0
2008-03-06 11:16:00,2.29997,2.29997,2.29654,2.29654,5880000.0
2008-03-06 11:17:00,2.29944,2.29991,2.29379,2.29851,10500000.0
2008-03-06 11:18:00,2.29596,2.29983,2.29564,2.297,9250000.0
2008-03-06 11:19:00,2.29654,2.29926,2.29292,2.29772,7380000.0
2008-03-06 11:20:00,2.29895,2.29927,2.29272,2.2983,7130000.0
2008-03-06 11:21:00,2.29672,2.29865,2.29471,2.29858,11750000.0
2008-03-06 11:22:00,2.29916,2.29916,2.2935,2.2935,6250000.0
2008-03-06 11:23:00,2.29785,2.29907,2.29403,2.29904,12380000.0
2008-03-06 11:24:00,2.29844,2.29992,2.29493,2.29964,13250000.0
2008-03-06 11:25:00,2.30041,2.30041,2.29465,2.2971,15250000.0
2008-03-06 11:26:00,2.30078,2.30078,2.29522,2.29973,10250000.0
2008-03-06 11:27:00,2.298,2.30113,2.298,2.30094,7250000.0
2008-03-06 11:28:00,2.30109,2.30135,2.29819,2.29954,7500000.0
2008-03-06 11:29:00,2.30198,2.30198,2.29475,2.29977,5880000.0
2008-03-06 11:30:00,2.29949,2.30092,2.29751,2.30001,6260000.0
2008-03-06 11:31:00,2.30126,2.30126,2.29595,2.29892,13380000.0
2008-03-06 11:32:00,2.29992,2.30082,2.29622,2.30019,15750000.0
2008-03-06 11:33:00,2.3013,2.3013,2.2978,2.30085,11880000.0
2008-03-06 11:34:00,2.30026,2.30198,2.29951,2.30139,8500000.0
2008-03-06 11:35:00,2.30015,2.30061,2.29682,2.29891,10000000.0
2008-03-06 11:36:00,2.30048,2.30084,2.29679,2.30006,7000000.0
2008-03-06 11:37:00,2.29765,2.30043,2.29552,2.30043,7000000.0
2008-03-06 11:38:00,2.2967,2.30206,2.2967,2.30206,5630000.0
2008-03-06 11:39:00,2.30111,2.30126,2.29415,2.29915,8880000.0
2008-03-06 11:40:00,2.29829,2.30116,2.29687,2.30105,12250000.0
2008-03-06 11:41:00,2.30034,2.3022,2.2987,2.30117,10000000.0
2008-03-06 11:42:00,2.29911,2.3024,2.2989,2.30217,7260000.0
2008-03-06 11:43:00,2.29964,2.30286,2.29776,2.30286,10630000.0
2008-03-06 11:44:00,2.30346,2.30346,2.29939,2.3017,7000000.0
2008-03-06 11:45:00,2.30115,2.3039,2.30017,2.30178,7500000.0
2008-03-06 11:46:00,2.30322,2.30349,2.3013,2.30349,7880000.0
2008-03-06 11:47:00,2.30087,2.30408,2.29774,2.30408,11380000.0
2008-03-06 11:48:00,2.29837,2.30285,2.29768,2.3013,9500000.0
2008-03-06 11:49:00,2.29995,2.30306,2.29669,2.29961,9250000.0
2008-03-06 11:50:00,2.30127,2.30272,2.30013,2.30231,6750000.0
2008-03-06 11:51:00,2.30182,2.30262,2.29942,2.30105,5500000.0
2008-03-06 11:52:00,2.30337,2.30337,2.29975,2.29975,10500000.0
2008-03-06 11:53:00,2.30343,2.30364,2.30116,2.30279,9630000.0
2008-03-06 11:54:00,2.30353,2.30353,2.29682,2.30295,7750000.0
2008-03-06 11:55:00,2.30008,2.3028,2.30008,2.30067,6250000.0
2008-03-06 11:56:00,2.30356,2.3041,2.30019,2.30241,6380000.0
2008-03-06 11:57:00,2.29555,2.303,2.29555,2.30263,8000000.0
2008-03-06 11:58:00,2.29867,2.30289,2.29867,2.30066,11880000.0
2008-03-06 11:59:00,2.30322,2.30322,2.3003,2.30303,8880000.0
2008-03-06 12:00:00,2.30207,2.30315,2.29906,2.30315,9250000.0
2008-03-06 12:01:00,2.2992,2.30391,2.2992,2.30391,8500000.0
2008-03-06 12:02:00,2.2996,2.30414,2.2996,2.30284,7130000.0
2008-03-06 12:03:00,2.30323,2.30391,2.30008,2.30165,6250000.0
2008-03-06 12:04:00,2.30312,2.30338,2.29961,2.30325,6500000.0
2008-03-06 12:05:00,2.30248,2.30323,2.29714,2.30264,7750000.0
2008-03-06 12:06:00,2.3011,2.3034,2.29979,2.30242,9250000.0
2008-03-06 12:07:00,2.30284,2.30284,2.29764,2.29967,7000000.0
2008-03-06 12:08:00,2.30162,2.30322,2.29874,2.30283,7000000.0
2008-03-06 12:09:00,2.30204,2.30204,2.29677,2.30032,16250000.0
2008-03-06 12:10:00,2.30206,2.30206,2.29441,2.30067,8500000.0
2008-03-06 12:11:00,2.30045,2.30174,2.29943,2.30101,7250000.0
2008-03-06 12:12:00,2.30022,2.3033,2.29916,2.3019,8750000.0
2008-03-06 12:13:00,2.29969,2.30246,2.29707,2.29975,11250000.0
2008-03-06 12:14:00,2.29936,2.30052,2.29315,2.29731,9750000.0
2008-03-06 12:15:00,2.29864,2.30196,2.29717,2.29906,11250000.0
2008-03-06 12:16:00,2.29886,2.29914,2.29424,2.29813,5500000.0
2008-03-06 12:17:00,2.30013,2.30021,2.29842,2.29974,7250000.0
2008-03-06 12:18:00,2.29692,2.30137,2.2968,2.2968,7130000.0
2008-03-06 12:19:00,2.30103,2.30154,2.29481,2.30066,7750000.0
2008-03-06 12:20:00,2.29901,2.3028,2.29803,2.30277,7500000.0
2008-03-06 12:21:00,2.30109,2.30287,2.29665,2.29853,13000000.0
2008-03-06 12:22:00,2.30362,2.30362,2.29939,2.30239,7000000.0
2008-03-06 12:23:00,2.30299,2.30299,2.29695,2.30207,11750000.0
2008-03-06 12:24:00,2.30133,2.30133,2.29545,2.29954,6380000.0
2008-03-06 12:25:00,2.30267,2.30548,2.29951,2.30548,5500000.0
2008-03-06 12:26:00,2.30455,2.30565,2.30158,2.30565,8880000.0
2008-03-06 12:27:00,2.30541,2.30577,2.30131,2.30537,9250000.0
2008-03-06 12:28:00,2.30256,2.30619,2.30256,2.30461,8250000.0
2008-03-06 12:29:00,2.30311,2.30565,2.30311,2.30503,7130000.0
2008-03-06 12:30:00,2.30563,2.3058,2.30064,2.30166,8880000.0
2008-03-06 12:31:00,2.3044,2.30513,2.3003,2.30162,6000000.0
2008-03-06 12:32:00,2.30408,2.30453,2.30106,2.30381,7880000.0
2008-03-06 12:33:00,2.30369,2.30492,2.30165,2.30245,14750000.0
2008-03-06 12:34:00,2.30521,2.30521,2.30104,2.30397,7500000.0
2008-03-06 12:35:00,2.30534,2.30534,2.30056,2.30322,9250000.0
2008-03-06 12:36:00,2.30472,2.30472,2.30009,2.30424,6250000.0
2008-03-06 12:37:00,2.30085,2.30552,2.29783,2.3033,12140000.0
2008-03-06 12:38:00,2.30547,2.30586,2.29872,2.30508,9500000.0
2008-03-06 12:39:00,2.30498,2.30509,2.30275,2.30387,8750000.0
2008-03-06 12:40:00,2.30025,2.30478,2.30025,2.30327,9500000.0
2008-03-06 12:41:00,2.30163,2.3054,2.30163,2.30186,5500000.0
2008-03-06 12:42:00,2.30533,2.30533,2.30055,2.30481,11750000.0
2008-03-06 12:43:00,2.30504,2.30504,2.30262,2.30262,9250000.0
2008-03-06 12:44:00,2.30126,2.3036,2.29971,2.3033,11750000.0
2008-03-06 12:45:00,2.30079,2.30444,2.30079,2.30237,5630000.0
2008-03-06 12:46:00,2.30314,2.30314,2.29869,2.29947,9250000.0
2008-03-06 12:47:00,2.30006,2.30391,2.29832,2.30391,8250000.0
2008-03-06 12:48:00,2.30379,2.3047,2.30013,2.30327,11000000.0
2008-03-06 12:49:00,2.3045,2.30476,2.30115,2.30384,7250000.0
2008-03-06 12:50:00,2.30511,2.30511,2.30022,2.30392,11500000.0
2008-03-06 12:51:00,2.30039,2.30453,2.30039,2.30453,9250000.0
2008-03-06 12:52:00,2.30286,2.3037,2.29915,2.29922,7500000.0
2008-03-06 12:53:00,2.30423,2.30423,2.29869,2.3021,6380000.0
2008-03-06 12:54:00,2.30044,2.30419,2.30044,2.30353,11250000.0
2008-03-06 12:55:00,2.30012,2.30407,2.29859,2.30054,8750000.0
2008-03-06 12:56:00,2.30105,2.30389,2.29818,2.2997,14750000.0
2008-03-06 12:57:00,2.30298,2.30316,2.29839,2.30141,9750000.0
2008-03-06 12:58:00,2.29947,2.30436,2.29939,2.30191,11250000.0
2008-03-06 12:59:00,2.30227,2.30413,2.30115,2.30251,11630000.0
2008-03-06 13:00:00,2.3041,2.30418,2.30094,2.30127,10750000.0
2008-03-06 13:01:00,2.30251,2.30425,2.30096,2.30121,9630000.0
2008-03-06 13:02:00,2.30087,2.30268,2.29876,2.30117,7380000.0
2008-03-06 13:03:00,2.30353,2.30353,2.30051,2.3023,9000000.0
2008-03-06 13:04:00,2.30283,2.30298,2.29982,2.30298,12880000.0
2008-03-06 13:05:00,2.29953,2.30292,2.29729,2.30061,10750000.0
2008-03-06 13:06:00,2.30012,2.30289,2.30012,2.30289,10250000.0
2008-03-06 13:07:00,2.30064,2.30346,2.297,2.29978,15000000.0
2008-03-06 13:08:00,2.30166,2.30352,2.30024,2.30193,7880000.0
2008-03-06 13:09:00,2.30309,2.30309,2.29682,2.30119,7500000.0
2008-03-06 13:10:00,2.30401,2.3042,2.30076,2.30366,6250000.0
2008-03-06 13:11:00,2.30023,2.30347,2.29787,2.30246,9130000.0
2008-03-06 13:12:00,2.30308,2.30308,2.30038,2.30219,7750000.0
2008-03-06 13:13:00,2.30059,2.30257,2.29831,2.30166,9500000.0
2008-03-06 13:14:00,2.30059,2.30245,2.29842,2.30199,7750000.0
2008-03-06 13:15:00,2.30279,2.30279,2.29589,2.29737,5630000.0
2008-03-06 13:16:00,2.30294,2.30294,2.29783,2.30132,9000000.0
2008-03-06 13:17:00,2.29901,2.30262,2.29901,2.30025,6630000.0
2008-03-06 13:18:00,2.30272,2.30297,2.30083,2.30297,6750000.0
2008-03-06 13:19:00,2.30236,2.30236,2.29821,2.30231,9750000.0
2008-03-06 13:20:00,2.29804,2.30285,2.29804,2.30267,5750000.0
2008-03-06 13:21:00,2.30251,2.30299,2.29714,2.30216,7880000.0
2008-03-06 13:22:00,2.3025,2.30375,2.30107,2.30244,6380000.0
2008-03-06 13:23:00,2.30014,2.30211,2.29628,2.30102,14000000.0
2008-03-06 13:24:00,2.30216,2.30251,2.29584,2.30228,10250000.0
2008-03-06 13:25:00,2.30278,2.30278,2.30014,2.30253,8000000.0
2008-03-06 13:26:00,2.30272,2.30293,2.29884,2.30293,9000000.0
2008-03-06 13:27:00,2.30251,2.30273,2.29843,2.30217,9500000.0
2008-03-06 13:28:00,2.30169,2.30196,2.29723,2.30096,8000000.0
2008-03-06 13:29:00,2.29693,2.30181,2.29693,2.30105,10130000.0
2008-03-06 13:30:00,2.30274,2.30289,2.29831,2.30255,8000000.0
2008-03-06 13:31:00,2.2997,2.303,2.29891,2.30047,8380000.0
2008-03-06 13:32:00,2.303,2.30322,2.30018,2.30322,7500000.0
2008-03-06 13:33:00,2.30145,2.30243,2.29678,2.30236,8500000.0
2008-03-06 13:34:00,2.30356,2.30432,2.2987,2.30432,7000000.0
2008-03-06 13:35:00,2.30515,2.30515,2.29771,2.30423,8250000.0
2008-03-06 13:36:00,2.3005,2.30504,2.3005,2.30504,7750000.0
2008-03-06 13:37:00,2.30509,2.30509,2.30135,2.30281,7250000.0
2008-03-06 13:38:00,2.30346,2.30398,2.29821,2.30398,6750000.0
2008-03-06 13:39:00,2.30385,2.3043,2.29962,2.30198,7250000.0
2008-03-06 13:40:00,2.30189,2.30346,2.30102,2.30234,7880000.0
2008-03-06 13:41:00,2.30508,2.30508,2.29995,2.30111,12500000.0
2008-03-06 13:42:00,2.30402,2.30486,2.30275,2.30486,5380000.0
2008-03-06 13:43:00,2.3003,2.30507,2.3003,2.3047,8750000.0
2008-03-06 13:44:00,2.30175,2.30537,2.29987,2.30479,10760000.0
2008-03-06 13:45:00,2.30218,2.3062,2.30218,2.30237,11380000.0
2008-03-06 13:46:00,2.30606,2.30606,2.30182,2.30529,6500000.0
2008-03-06 13:47:00,2.30313,2.3058,2.30233,2.30434,8500000.0
2008-03-06 13:48:00,2.30301,2.30499,2.3006,2.30466,14500000.0
2008-03-06 13:49:00,2.30574,2.30574,2.30173,2.30265,5500000.0
2008-03-06 13:50:00,2.30193,2.30506,2.30193,2.30436,7000000.0
2008-03-06 13:51:00,2.30469,2.30571,2.3014,2.30559,9500000.0
2008-03-06 13:52:00,2.30425,2.30492,2.30162,2.30492,11750000.0
2008-03-06 13:53:00,2.3011,2.30506,2.29894,2.30506,8750000.0
2008-03-06 13:54:00,2.30412,2.3049,2.30108,2.30184,6000000.0
2008-03-06 13:55:00,2.30408,2.30454,2.30171,2.30171,14750000.0
2008-03-06 13:56:00,2.3014,2.30413,2.30098,2.30098,7880000.0
2008-03-06 13:57:00,2.30507,2.30507,2.30043,2.30079,8130000.0
2008-03-06 13:58:00,2.29806,2.30443,2.29806,2.30142,7000000.0
2008-03-06 13:59:00,2.3054,2.3056,2.30302,2.30409,5630000.0
2008-03-06 14:00:00,2.29896,2.3036,2.29896,2.30183,7500000.0
2008-03-06 14:01:00,2.30091,2.3036,2.29959,2.30321,10750000.0
2008-03-06 14:02:00,2.30436,2.30474,2.30254,2.30461,6630000.0
2008-03-06 14:03:00,2.3032,2.30332,2.29917,2.29997,10000000.0
2008-03-06 14:04:00,2.30558,2.30563,2.3,2.30179,7000000.0
2008-03-06 14:05:00,2.30407,2.30486,2.29789,2.2992,6250000.0
2008-03-06 14:06:00,2.30106,2.30496,2.30106,2.30448,9510000.0
2008-03-06 14:07:00,2.30419,2.30419,2.30026,2.30188,10750000.0
2008-03-06 14:08:00,2.30268,2.30428,2.29799,2.30359,9130000.0
2008-03-06 14:09:00,2.30305,2.30342,2.3012,2.302,7500000.0
2008-03-06 14:10:00,2.30232,2.30294,2.29736,2.29842,16880000.0
2008-03-06 14:11:00,2.30143,2.30372,2.2973,2.30372,5130000.0
2008-03-06 14:12:00,2.30353,2.30423,2.3007,2.3028,14000000.0
2008-03-06 14:13:00,2.30282,2.30391,2.29956,2.30391,10500000.0
2008-03-06 14:14:00,2.30113,2.30391,2.30038,2.30267,6250000.0
2008-03-06 14:15:00,2.3011,2.30466,2.29952,2.30358,11500000.0
2008-03-06 14:16:00,2.30047,2.30394,2.29816,2.30394,13000000.0
2008-03-06 14:17:00,2.30283,2.30419,2.30016,2.30419,11500000.0
2008-03-06 14:18:00,2.30392,2.30392,2.29877,2.30266,5880000.0
2008-03-06 14:19:00,2.30365,2.30533,2.29732,2.30403,11250000.0
2008-03-06 14:20:00,2.30471,2.30471,2.29666,2.30418,8250000.0
2008-03-06 14:21:00,2.30308,2.3042,2.29927,2.3035,12880000.0
2008-03-06 14:22:00,2.30006,2.30391,2.30006,2.30042,5250000.0
2008-03-06 14:23:00,2.3034,2.30344,2.29902,2.30135,9750000.0
2008-03-06 14:24:00,2.30321,2.30321,2.2981,2.29864,13250000.0
2008-03-06 14:25:00,2.29996,2.30165,2.29932,2.30074,10250000.0
2008-03-06 14:26:00,2.30263,2.30293,2.29612,2.30293,12510000.0
2008-03-06 14:27:00,2.30268,2.30286,2.30082,2.30181,6250000.0
2008-03-06 14:28:00,2.30277,2.30277,2.29651,2.3,9500000.0
2008-03-06 14:29:00,2.30172,2.30298,2.29886,2.29954,6750000.0
2008-03-06 14:30:00,2.30069,2.30332,2.30069,2.30245,7750000.0
2008-03-06 14:31:00,2.30041,2.30339,2.29902,2.29902,8750000.0
2008-03-06 14:32:00,2.30058,2.30303,2.29853,2.30303,11130000.0
2008-03-06 14:33:00,2.30302,2.30321,2.29978,2.29978,7750000.0
2008-03-06 14:34:00,2.30191,2.30191,2.2953,2.30138,15630000.0
2008-03-06 14:35:00,2.29791,2.30224,2.29791,2.30224,10380000.0
2008-03-06 14:36:00,2.3017,2.30195,2.2992,2.30195,8750000.0
2008-03-06 14:37:00,2.30028,2.30287,2.29679,2.30051,9380000.0
2008-03-06 14:38:00,2.30256,2.3031,2.29817,2.30073,7380000.0
2008-03-06 14:39:00,2.30341,2.30372,2.29756,2.29756,10750000.0
2008-03-06 14:40:00,2.30423,2.30423,2.29769,2.30226,10250000.0
2008-03-06 14:41:00,2.3016,2.3027,2.29799,2.30066,8630000.0
2008-03-06 14:42:00,2.30202,2.30254,2.29875,2.30201,10380000.0
2008-03-06 14:43:00,2.30214,2.30214,2.29656,2.3,7000000.0
2008-03-06 14:44:00,2.3015,2.30152,2.29793,2.30007,6380000.0
2008-03-06 14:45:00,2.29765,2.30132,2.29664,2.29821,5250000.0
2008-03-06 14:46:00,2.30124,2.3018,2.29576,2.2987,8760000.0
2008-03-06 14:47:00,2.30112,2.30174,2.29799,2.30174,7630000.0
2008-03-06 14:48:00,2.3023,2.30249,2.29794,2.30163,8750000.0
2008-03-06 14:49:00,2.3004,2.3026,2.29897,2.3026,9380000.0
2008-03-06 14:50:00,2.30215,2.30335,2.2972,2.30201,7750000.0
2008-03-06 14:51:00,2.30215,2.30232,2.30017,2.3015,5500000.0
2008-03-06 14:52:00,2.29916,2.30276,2.29633,2.29799,12750000.0
2008-03-06 14:53:00,2.30151,2.30377,2.29814,2.29814,6750000.0
2008-03-06 14:54:00,2.30194,2.30227,2.29853,2.29853,10500000.0
2008-03-06 14:55:00,2.30333,2.30406,2.29945,2.3026,7000000.0
2008-03-06 14:56:00,2.30313,2.30352,2.29856,2.29856,10500000.0
2008-03-06 14:57:00,2.30354,2.30465,2.29916,2.30186,13000000.0
2008-03-06 14:58:00,2.29869,2.3042,2.29869,2.3042,8880000.0
2008-03-06 14:59:00,2.30389,2.30421,2.29932,2.30305,8000000.0
2008-03-06 15:00:00,2.30241,2.30429,2.29981,2.29981,9130000.0
2008-03-06 15:01:00,2.30276,2.30395,2.29839,2.30326,8130000.0
2008-03-06 15:02:00,2.30293,2.30545,2.30031,2.30461,8500000.0
2008-03-06 15:03:00,2.30504,2.30535,2.29875,2.30269,12500000.0
2008-03-06 15:04:00,2.30473,2.30556,2.30102,2.30243,8380000.0
2008-03-06 15:05:00,2.30487,2.30487,2.30032,2.30278,11500000.0
2008-03-06 15:06:00,2.30391,2.30403,2.30198,2.30245,11260000.0
2008-03-06 15:07:00,2.30074,2.3041,2.29941,2.30305,8000000.0
2008-03-06 15:08:00,2.3027,2.30415,2.29869,2.30052,8130000.0
2008-03-06 15:09:00,2.30111,2.30414,2.30111,2.3032,11630000.0
2008-03-06 15:10:00,2.30497,2.30497,2.29955,2.30338,8000000.0
2008-03-06 15:11:00,2.30233,2.30392,2.29842,2.30366,7750000.0
2008-03-06 15:12:00,2.30266,2.30345,2.30159,2.30326,11000000.0
2008-03-06 15:13:00,2.304,2.30421,2.30207,2.30231,5380000.0
2008-03-06 15:14:00,2.30388,2.30489,2.29996,2.30489,13000000.0
2008-03-06 15:15:00,2.30394,2.30556,2.29738,2.30492,11500000.0
2008-03-06 15:16:00,2.30504,2.30624,2.30091,2.30511,14000000.0
2008-03-06 15:17:00,2.30708,2.30708,2.30205,2.30532,6250000.0
2008-03-06 15:18:00,2.30307,2.30669,2.30247,2.30647,8380000.0
2008-03-06 15:19:00,2.3036,2.3058,2.3017,2.30261,8000000.0
2008-03-06 15:20:00,2.30633,2.30717,2.30458,2.30573,11250000.0
2008-03-06 15:21:00,2.30512,2.30791,2.30194,2.30413,6250000.0
2008-03-06 15:22:00,2.30618,2.30778,2.30084,2.30084,13380000.0
2008-03-06 15:23:00,2.3077,2.3091,2.3012,2.3091,11000000.0
2008-03-06 15:24:00,2.30657,2.30935,2.30197,2.30935,6250000.0
2008-03-06 15:25:00,2.30808,2.30903,2.3034,2.30903,8750000.0
2008-03-06 15:26:00,2.3072,2.31013,2.30254,2.31013,6500000.0
2008-03-06 15:27:00,2.30656,2.31032,2.3015,2.31028,6250000.0
2008-03-06 15:28:00,2.30505,2.31036,2.30505,2.31006,6010000.0
2008-03-06 15:29:00,2.30766,2.31215,2.30369,2.31215,8500000.0
2008-03-06 15:30:00,2.30922,2.31241,2.30622,2.30964,8750000.0
2008-03-06 15:31:00,2.30879,2.31149,2.30543,2.31132,9260000.0
2008-03-06 15:32:00,2.31194,2.31388,2.30713,2.31388,7000000.0
2008-03-06 15:33:00,2.3138,2.31398,2.3024,2.31341,10880000.0
2008-03-06 15:34:00,2.31265,2.31423,2.30837,2.31233,6250000.0
2008-03-06 15:35:00,2.31296,2.31572,2.31024,2.31418,11380000.0
2008-03-06 15:36:00,2.31397,2.31438,2.30938,2.3132,10750000.0
2008-03-06 15:37:00,2.3135,2.31372,2.30547,2.31114,7500000.0
2008-03-06 15:38:00,2.31041,2.31204,2.30532,2.30952,15000000.0
2008-03-06 15:39:00,2.30974,2.31173,2.30593,2.30894,9000000.0
2008-03-06 15:40:00,2.3091,2.31431,2.3091,2.31431,9380000.0
2008-03-06 15:41:00,2.31164,2.31491,2.31118,2.31491,7500000.0
2008-03-06 15:42:00,2.30977,2.31365,2.30824,2.30824,6000000.0
2008-03-06 15:43:00,2.31177,2.31235,2.30911,2.31045,12000000.0
2008-03-06 15:44:00,2.31221,2.3129,2.30937,2.31054,6500000.0
2008-03-06 15:45:00,2.31453,2.31453,2.30982,2.31388,8130000.0
2008-03-06 15:46:00,2.3151,2.3151,2.3087,2.3087,7000000.0
2008-03-06 15:47:00,2.31572,2.31572,2.30957,2.31299,10750000.0
2008-03-06 15:48:00,2.31113,2.31333,2.30852,2.30852,6500000.0
2008-03-06 15:49:00,2.31228,2.31409,2.30622,2.31409,8750000.0
2008-03-06 15:50:00,2.31233,2.31362,2.30882,2.31209,8000000.0
2008-03-06 15:51:00,2.31256,2.31439,2.3094,2.3142,7630000.0
2008-03-06 15:52:00,2.31339,2.31536,2.31278,2.3144,6500000.0
2008-03-06 15:53:00,2.31606,2.31606,2.31113,2.31493,10000000.0
2008-03-06 15:54:00,2.31482,2.31622,2.31114,2.31418,7380000.0
2008-03-06 15:55:00,2.31546,2.31546,2.30858,2.3122,7750000.0
2008-03-06 15:56:00,2.31256,2.31322,2.30717,2.30984,10500000.0
2008-03-06 15:57:00,2.31088,2.31263,2.30973,2.31131,9130000.0
2008-03-06 15:58:00,2.31019,2.31098,2.30565,2.30935,7250000.0
2008-03-06 15:59:00,2.31018,2.31113,2.30752,2.31007,9880000.0
2008-03-06 16:00:00,2.30995,2.31115,2.30723,2.31115,8250000.0
2008-03-06 16:01:00,2.30992,2.3123,2.30805,2.31099,6000000.0
2008-03-06 16:02:00,2.31132,2.31315,2.3067,2.3126,12000000.0
2008-03-06 16:03:00,2.31247,2.31328,2.3085,2.31218,7380000.0
2008-03-06 16:04:00,2.31129,2.31373,2.30881,2.31328,8130000.0
2008-03-06 16:05:00,2.31218,2.31298,2.31041,2.31219,6000000.0
2008-03-06 16:06:00,2.31192,2.31192,2.30738,2.30813,7000000.0
2008-03-06 16:07:00,2.31212,2.31223,2.30775,2.31223,11250000.0
2008-03-06 16:08:00,2.30921,2.31259,2.30798,2.30947,10750000.0
2008-03-06 16:09:00,2.30676,2.31187,2.30669,2.30669,9500000.0
2008-03-06 16:10:00,2.31141,2.3125,2.30704,2.31017,8130000.0
2008-03-06 16:11:00,2.31039,2.31261,2.30861,2.30911,7750000.0
2008-03-06 16:12:00,2.30926,2.31433,2.3069,2.31015,6500000.0
2008-03-06 16:13:00,2.30784,2.31354,2.30589,2.30924,9500000.0
2008-03-06 16:14:00,2.31178,2.31289,2.307,2.30814,9500000.0
2008-03-06 16:15:00,2.3052,2.31187,2.30355,2.31011,6630000.0
2008-03-06 16:16:00,2.30961,2.31186,2.3071,2.30916,7250000.0
2008-03-06 16:17:00,2.30919,2.31233,2.30604,2.30864,17380000.0
2008-03-06 16:18:00,2.30722,2.30945,2.30474,2.30849,7500000.0
2008-03-06 16:19:00,2.30974,2.31138,2.3079,2.3093,7000000.0
2008-03-06 16:20:00,2.30759,2.31395,2.30706,2.31395,14500000.0
2008-03-06 16:21:00,2.30915,2.31245,2.30915,2.31044,7750000.0
2008-03-06 16:22:00,2.31312,2.315,2.30867,2.30963,9630000.0
2008-03-06 16:23:00,2.31418,2.31469,2.30639,2.3085,5130000.0
2008-03-06 16:24:00,2.31137,2.31255,2.31014,2.31255,5130000.0
2008-03-06 16:25:00,2.30889,2.31173,2.30471,2.30842,5250000.0
2008-03-06 16:26:00,2.30752,2.31027,2.30654,2.3077,9630000.0
2008-03-06 16:27:00,2.30951,2.3113,2.30535,2.30685,13750000.0
2008-03-06 16:28:00,2.30801,2.30941,2.30726,2.30905,8500000.0
2008-03-06 16:29:00,2.30884,2.30934,2.30558,2.30673,6250000.0
2008-03-06 16:30:00,2.30956,2.3099,2.30513,2.30922,7000000.0
2008-03-06 16:31:00,2.30946,2.30965,2.30625,2.30862,6500000.0
2008-03-06 16:32:00,2.30971,2.30985,2.30583,2.30974,9880000.0
2008-03-06 16:33:00,2.30894,2.30991,2.30742,2.30934,8630000.0
2008-03-06 16:34:00,2.30714,2.31098,2.30482,2.30931,14000000.0
2008-03-06 16:35:00,2.30984,2.31197,2.30707,2.31043,12000000.0
2008-03-06 16:36:00,2.31077,2.31194,2.30531,2.31194,10250000.0
2008-03-06 16:37:00,2.31017,2.31067,2.30814,2.30932,8000000.0
2008-03-06 16:38:00,2.31126,2.31238,2.30381,2.3098,10880000.0
2008-03-06 16:39:00,2.30778,2.31057,2.30564,2.30867,9630000.0
2008-03-06 16:40:00,2.30858,2.31024,2.30631,2.31021,8250000.0
2008-03-06 16:41:00,2.3083,2.31149,2.30749,2.30749,6250000.0
2008-03-06 16:42:00,2.3103,2.3103,2.30554,2.30554,6750000.0
2008-03-06 16:43:00,2.30784,2.31155,2.3077,2.30912,10250000.0
2008-03-06 16:44:00,2.30929,2.31133,2.30749,2.31058,8250000.0
2008-03-06 16:45:00,2.30848,2.31139,2.3071,2.3087,7750000.0
2008-03-06 16:46:00,2.31029,2.31056,2.30651,2.31038,9500000.0
2008-03-06 16:47:00,2.31013,2.3112,2.30695,2.30978,13380000.0
2008-03-06 16:48:00,2.31094,2.31094,2.30638,2.30941,5630000.0
2008-03-06 16:49:00,2.30935,2.3109,2.30557,2.30955,12880000.0
2008-03-06 16:50:00,2.30813,2.30993,2.30584,2.3092,10500000.0
2008-03-06 16:51:00,2.30884,2.3094,2.30453,2.30645,7250000.0
2008-03-06 16:52:00,2.30733,2.30855,2.30542,2.30779,9250000.0
2008-03-06 16:53:00,2.30851,2.30979,2.30352,2.30945,16500000.0
2008-03-06 16:54:00,2.30645,2.30962,2.30645,2.30962,11500000.0
2008-03-06 16:55:00,2.31055,2.31055,2.30583,2.30583,8880000.0
2008-03-06 16:56:00,2.31054,2.31112,2.30374,2.30695,9750000.0
2008-03-06 16:57:00,2.31158,2.31172,2.30753,2.30849,9500000.0
2008-03-06 16:58:00,2.30838,2.31169,2.30625,2.30723,8750000.0
2008-03-06 16:59:00,2.31253,2.31253,2.30888,2.31168,8380000.0
2008-03-06 17:00:00,2.30764,2.3108,2.30764,2.31012,8250000.0
2008-03-06 17:01:00,2.30783,2.30925,2.30644,2.30925,11250000.0
2008-03-06 17:02:00,2.30924,2.30942,2.30425,2.30917,8500000.0
2008-03-06 17:03:00,2.30635,2.31018,2.30546,2.30572,12000000.0
2008-03-06 17:04:00,2.30975,2.31002,2.30722,2.30984,11380000.0
2008-03-06 17:05:00,2.3094,2.31042,2.30538,2.30905,6380000.0
2008-03-06 17:06:00,2.3091,2.3118,2.30737,2.3118,5750000.0
2008-03-06 17:07:00,2.30799,2.30996,2.30789,2.3095,9000000.0
2008-03-06 17:08:00,2.31041,2.31041,2.30765,2.30765,8500000.0
2008-03-06 17:09:00,2.30488,2.3104,2.30488,2.30884,9500000.0
2008-03-06 17:10:00,2.30883,2.31097,2.30567,2.31097,12250000.0
2008-03-06 17:11:00,2.30916,2.31036,2.30868,2.30934,5250000.0
2008-03-06 17:12:00,2.30813,2.30995,2.30411,2.30956,10000000.0
2008-03-06 17:13:00,2.30546,2.30965,2.30477,2.30924,8880000.0
2008-03-06 17:14:00,2.30997,2.31044,2.30541,2.31044,8250000.0
2008-03-06 17:15:00,2.30608,2.30925,2.30109,2.30925,8380000.0
2008-03-06 17:16:00,2.30906,2.30957,2.30455,2.30858,9000000.0
2008-03-06 17:17:00,2.30892,2.3094,2.30713,2.30839,8000000.0
2008-03-06 17:18:00,2.30554,2.31019,2.30554,2.30755,9000000.0
2008-03-06 17:19:00,2.30564,2.3103,2.30551,2.30881,12130000.0
2008-03-06 17:20:00,2.30826,2.30888,2.30779,2.30794,9250000.0
2008-03-06 17:21:00,2.3064,2.30764,2.30485,2.30731,6750000.0
2008-03-06 17:22:00,2.30546,2.3095,2.30493,2.3095,12630000.0
2008-03-06 17:23:00,2.30742,2.30933,2.30408,2.30904,13750000.0
2008-03-06 17:24:00,2.30498,2.30872,2.30498,2.30872,15260000.0
2008-03-06 17:25:00,2.30941,2.30965,2.30525,2.30965,8630000.0
2008-03-06 17:26:00,2.30979,2.31015,2.30518,2.31015,13630000.0
2008-03-06 17:27:00,2.30945,2.30972,2.30663,2.30888,11500000.0
2008-03-06 17:28:00,2.3072,2.30915,2.30458,2.30745,7000000.0
2008-03-06 17:29:00,2.3035,2.30936,2.29988,2.30788,7630000.0
2008-03-06 17:30:00,2.30989,2.31064,2.30917,2.30917,11130000.0
2008-03-06 17:31:00,2.30985,2.31103,2.30749,2.30775,10380000.0
2008-03-06 17:32:00,2.31031,2.31128,2.3049,2.30914,7000000.0
2008-03-06 17:33:00,2.31084,2.31127,2.30652,2.30838,7500000.0
2008-03-06 17:34:00,2.30929,2.30992,2.30691,2.30772,7510000.0
2008-03-06 17:35:00,2.30978,2.31089,2.3041,2.30946,7250000.0
2008-03-06 17:36:00,2.30915,2.31049,2.30804,2.30855,6630000.0
2008-03-06 17:37:00,2.3089,2.31023,2.30853,2.30867,6750000.0
2008-03-06 17:38:00,2.30775,2.3109,2.30546,2.31073,12000000.0
2008-03-06 17:39:00,2.30765,2.30954,2.30405,2.30719,7250000.0
2008-03-06 17:40:00,2.30997,2.30997,2.30449,2.30839,7250000.0
2008-03-06 17:41:00,2.30682,2.30891,2.30596,2.30741,6000000.0
2008-03-06 17:42:00,2.30979,2.31087,2.30703,2.30703,8000000.0
2008-03-06 17:43:00,2.30806,2.30908,2.30764,2.30874,8000000.0
2008-03-06 17:44:00,2.30844,2.30912,2.30286,2.30512,9500000.0
2008-03-06 17:45:00,2.30741,2.30936,2.30455,2.30936,8000000.0
2008-03-06 17:46:00,2.30522,2.30846,2.30414,2.30642,11000000.0
2008-03-06 17:47:00,2.30917,2.3102,2.30769,2.3102,10750000.0
2008-03-06 17:48:00,2.30638,2.31037,2.30638,2.3084,5630000.0
2008-03-06 17:49:00,2.30906,2.31031,2.30647,2.3098,9250000.0
2008-03-06 17:50:00,2.30771,2.30971,2.30523,2.30523,15130000.0
2008-03-06 17:51:00,2.30505,2.30927,2.30298,2.30866,7000000.0
2008-03-06 17:52:00,2.30858,2.30919,2.30512,2.3082,9130000.0
2008-03-06 17:53:00,2.3082,2.3105,2.30762,2.31017,5250000.0
2008-03-06 17:54:00,2.30943,2.31004,2.30074,2.31004,10000000.0
2008-03-06 17:55:00,2.30972,2.31012,2.30623,2.30841,8750000.0
2008-03-06 17:56:00,2.31012,2.31012,2.30473,2.30862,11250000.0
2008-03-06 17:57:00,2.30849,2.31095,2.30585,2.30883,12630000.0
2008-03-06 17:58:00,2.30848,2.31022,2.30716,2.3091,9760000.0
2008-03-06 17:59:00,2.30744,2.31035,2.30435,2.31035,10000000.0
2008-03-06 18:00:00,2.31008,2.3106,2.30671,2.30722,9250000.0
2008-03-06 18:01:00,2.30844,2.30864,2.30181,2.30864,7130000.0
2008-03-06 18:02:00,2.3105,2.31104,2.30775,2.30925,16760000.0
2008-03-06 18:03:00,2.30884,2.30961,2.30476,2.30961,10000000.0
2008-03-06 18:04:00,2.30768,2.31071,2.30638,2.30898,10250000.0
2008-03-06 18:05:00,2.30969,2.31017,2.30716,2.30959,7500000.0
2008-03-06 18:06:00,2.30978,2.31123,2.30784,2.30977,7000000.0
2008-03-06 18:07:00,2.30951,2.31143,2.30758,2.31143,9750000.0
2008-03-06 18:08:00,2.30911,2.31129,2.30863,2.30953,8250000.0
2008-03-06 18:09:00,2.31093,2.31093,2.3054,2.30931,6250000.0
2008-03-06 18:10:00,2.30922,2.31129,2.30812,2.31129,6250000.0
2008-03-06 18:11:00,2.31034,2.31181,2.30865,2.31161,11250000.0
2008-03-06 18:12:00,2.30931,2.31251,2.30847,2.31251,7750000.0
2008-03-06 18:13:00,2.31278,2.31278,2.30782,2.30985,8380000.0
2008-03-06 18:14:00,2.31075,2.31266,2.30689,2.31266,10250000.0
2008-03-06 18:15:00,2.3104,2.31301,2.30842,2.31301,7500000.0
2008-03-06 18:16:00,2.31001,2.31427,2.30888,2.31427,6250000.0
2008-03-06 18:17:00,2.30998,2.31326,2.30717,2.31304,10000000.0
2008-03-06 18:18:00,2.31186,2.31202,2.31077,2.31202,5500000.0
2008-03-06 18:19:00,2.31389,2.31426,2.30808,2.31322,15380000.0
2008-03-06 18:20:00,2.30982,2.31263,2.30825,2.30942,13000000.0
2008-03-06 18:21:00,2.30835,2.31095,2.30598,2.30959,10250000.0
2008-03-06 18:22:00,2.30802,2.31069,2.30802,2.30929,6500000.0
2008-03-06 18:23:00,2.30731,2.31014,2.30522,2.30522,10500000.0
2008-03-06 18:24:00,2.30835,2.3093,2.30601,2.30671,7250000.0
2008-03-06 18:25:00,2.31061,2.31089,2.30907,2.30986,8250000.0
2008-03-06 18:26:00,2.3089,2.30974,2.30638,2.30883,6750000.0
2008-03-06 18:27:00,2.30878,2.30961,2.30688,2.30961,6880000.0
2008-03-06 18:28:00,2.30692,2.30938,2.30569,2.30765,9000000.0
2008-03-06 18:29:00,2.30536,2.30895,2.30495,2.30885,8750000.0
2008-03-06 18:30:00,2.30833,2.30901,2.30401,2.30725,20130000.0
2008-03-06 18:31:00,2.30812,2.30895,2.30576,2.30855,11880000.0
2008-03-06 18:32:00,2.30993,2.31048,2.3064,2.3064,6260000.0
2008-03-06 18:33:00,2.30811,2.30999,2.30309,2.30649,12000000.0
2008-03-06 18:34:00,2.31106,2.31116,2.30594,2.30844,11000000.0
2008-03-06 18:35:00,2.30876,2.31066,2.30576,2.31031,12750000.0
2008-03-06 18:36:00,2.30947,2.31082,2.30616,2.31052,8750000.0
2008-03-06 18:37:00,2.30954,2.30954,2.30601,2.30945,11500000.0
2008-03-06 18:38:00,2.30836,2.30993,2.30496,2.30839,9010000.0
2008-03-06 18:39:00,2.30926,2.30962,2.30338,2.30828,10250000.0
2008-03-06 18:40:00,2.30723,2.30824,2.30282,2.30705,8500000.0
2008-03-06 18:41:00,2.30831,2.30934,2.30508,2.3079,8500000.0
2008-03-06 18:42:00,2.30693,2.31004,2.30436,2.30879,10250000.0
2008-03-06 18:43:00,2.30682,2.30892,2.30285,2.30799,8000000.0
2008-03-06 18:44:00,2.30468,2.31048,2.30468,2.30916,11760000.0
2008-03-06 18:45:00,2.30846,2.30902,2.30231,2.30595,7000000.0
2008-03-06 18:46:00,2.30762,2.30848,2.30513,2.3082,5250000.0
2008-03-06 18:47:00,2.30741,2.30968,2.30685,2.30933,5250000.0
2008-03-06 18:48:00,2.3083,2.30895,2.30177,2.30875,8380000.0
2008-03-06 18:49:00,2.30914,2.3098,2.30472,2.30691,8000000.0
2008-03-06 18:50:00,2.309,2.30944,2.30683,2.30803,5130000.0
2008-03-06 18:51:00,2.30613,2.30911,2.30613,2.30782,8880000.0
2008-03-06 18:52:00,2.30987,2.31033,2.30598,2.31033,9880000.0
2008-03-06 18:53:00,2.30972,2.31002,2.30636,2.31002,8000000.0
2008-03-06 18:54:00,2.30909,2.30953,2.30619,2.30643,10250000.0
2008-03-06 18:55:00,2.31117,2.31117,2.30725,2.30725,8500000.0
2008-03-06 18:56:00,2.31003,2.31084,2.30536,2.3083,13880000.0
2008-03-06 18:57:00,2.3071,2.31044,2.3071,2.30939,10750000.0
2008-03-06 18:58:00,2.30972,2.31346,2.30786,2.31134,12630000.0
2008-03-06 18:59:00,2.30857,2.311,2.30542,2.30758,6750000.0
2008-03-06 19:00:00,2.30672,2.3125,2.30672,2.3125,7380000.0
2008-03-06 19:01:00,2.31151,2.31153,2.30802,2.30925,9260000.0
2008-03-06 19:02:00,2.30998,2.31138,2.30796,2.30952,9000000.0
2008-03-06 19:03:00,2.30689,2.31161,2.30689,2.31044,6750000.0
2008-03-06 19:04:00,2.31243,2.31243,2.3076,2.30871,10130000.0
2008-03-06 19:05:00,2.31116,2.31351,2.30878,2.31266,6500000.0
2008-03-06 19:06:00,2.30975,2.3119,2.30598,2.30692,14000000.0
2008-03-06 19:07:00,2.31176,2.31252,2.30949,2.30949,5500000.0
2008-03-06 19:08:00,2.30686,2.31179,2.30686,2.31027,10130000.0
2008-03-06 19:09:00,2.31198,2.31282,2.30951,2.31204,5750000.0
2008-03-06 19:10:00,2.30816,2.31333,2.30636,2.31333,11380000.0
2008-03-06 19:11:00,2.30779,2.31398,2.30152,2.31212,13750000.0
2008-03-06 19:12:00,2.30691,2.31316,2.3065,2.31316,7500000.0
2008-03-06 19:13:00,2.30879,2.31275,2.30145,2.30553,10000000.0
2008-03-06 19:14:00,2.31495,2.31495,2.30709,2.31345,8000000.0
2008-03-06 19:15:00,2.31049,2.31378,2.30582,2.31219,5750000.0
2008-03-06 19:16:00,2.31516,2.31536,2.30468,2.31446,9630000.0
2008-03-06 19:17:00,2.31323,2.31323,2.30442,2.30764,10750000.0
2008-03-06 19:18:00,2.30795,2.31356,2.30611,2.30611,8750000.0
2008-03-06 19:19:00,2.30764,2.31281,2.30763,2.30781,7630000.0
2008-03-06 19:20:00,2.30903,2.31312,2.30852,2.30903,5750000.0
2008-03-06 19:21:00,2.30789,2.3165,2.3073,2.31586,11500000.0
2008-03-06 19:22:00,2.30669,2.3162,2.30669,2.3162,11000000.0
2008-03-06 19:23:00,2.31487,2.31487,2.30909,2.31376,6250000.0
2008-03-06 19:24:00,2.31205,2.31501,2.30692,2.30994,12880000.0
2008-03-06 19:25:00,2.30559,2.31333,2.30559,2.31036,7750000.0
2008-03-06 19:26:00,2.30811,2.31399,2.30811,2.3099,10750000.0
2008-03-06 19:27:00,2.30671,2.3141,2.30671,2.30865,10250000.0
2008-03-06 19:28:00,2.31571,2.31571,2.3063,2.30843,9500000.0
2008-03-06 19:29:00,2.31062,2.31147,2.3056,2.31102,11250000.0
2008-03-06 19:30:00,2.31292,2.31292,2.30568,2.30805,9130000.0
2008-03-06 19:31:00,2.30934,2.31089,2.30646,2.30827,6750000.0
2008-03-06 19:32:00,2.30954,2.31111,2.30377,2.31111,8630000.0
2008-03-06 19:33:00,2.30947,2.31253,2.30429,2.31201,10500000.0
2008-03-06 19:34:00,2.31062,2.31192,2.30364,2.30912,6890000.0
2008-03-06 19:35:00,2.30984,2.31166,2.30874,2.31109,5630000.0
2008-03-06 19:36:00,2.30817,2.31236,2.30654,2.30939,13510000.0
2008-03-06 19:37:00,2.30546,2.31312,2.30546,2.3125,12630000.0
2008-03-06 19:38:00,2.31142,2.31211,2.30907,2.31122,5750000.0
2008-03-06 19:39:00,2.30699,2.31212,2.30699,2.31156,8130000.0
2008-03-06 19:40:00,2.31221,2.31227,2.30968,2.31038,6880000.0
2008-03-06 19:41:00,2.31291,2.31291,2.30631,2.30927,13630000.0
2008-03-06 19:42:00,2.31221,2.3128,2.31032,2.3104,9250000.0
2008-03-06 19:43:00,2.31256,2.31319,2.30896,2.31235,9630000.0
2008-03-06 19:44:00,2.31336,2.31364,2.30677,2.30994,10250000.0
2008-03-06 19:45:00,2.31099,2.31204,2.30567,2.30966,8750000.0
2008-03-06 19:46:00,2.30764,2.31046,2.30598,2.30725,11500000.0
2008-03-06 19:47:00,2.3103,2.3103,2.30608,2.30837,6250000.0
2008-03-06 19:48:00,2.3115,2.3115,2.30489,2.30948,7500000.0
2008-03-06 19:49:00,2.31034,2.31034,2.30515,2.30979,10000000.0
2008-03-06 19:50:00,2.30824,2.31018,2.30486,2.30769,6500000.0
2008-03-06 19:51:00,2.30692,2.3086,2.30491,2.30507,6510000.0
2008-03-06 19:52:00,2.30744,2.31027,2.30423,2.30423,6500000.0
2008-03-06 19:53:00,2.30732,2.30996,2.30699,2.30873,8000000.0
2008-03-06 19:54:00,2.31021,2.31021,2.30339,2.30792,15010000.0
2008-03-06 19:55:00,2.31073,2.31073,2.30464,2.30962,9130000.0
2008-03-06 19:56:00,2.3102,2.31109,2.30646,2.31109,17000000.0
2008-03-06 19:57:00,2.3097,2.31023,2.30622,2.30898,13000000.0
2008-03-06 19:58:00,2.31071,2.31071,2.30431,2.30871,6510000.0
2008-03-06 19:59:00,2.30974,2.30974,2.30166,2.3076,8000000.0
2008-03-06 20:00:00,2.31029,2.31029,2.30456,2.30851,11500000.0
2008-03-06 20:01:00,2.30694,2.30935,2.30681,2.30681,4880000.0
2008-03-06 20:02:00,2.30726,2.30953,2.30615,2.30953,7880000.0
2008-03-06 20:03:00,2.31045,2.31059,2.30664,2.30742,12000000.0
2008-03-06 20:04:00,2.3079,2.31129,2.30472,2.30946,7630000.0
2008-03-06 20:05:00,2.30565,2.31132,2.30495,2.30997,10880000.0
2008-03-06 20:06:00,2.31149,2.31149,2.30672,2.30916,12000000.0
2008-03-06 20:07:00,2.30757,2.31102,2.30597,2.30917,9250000.0
2008-03-06 20:08:00,2.31062,2.31122,2.30707,2.30757,7500000.0
2008-03-06 20:09:00,2.31,2.31081,2.3056,2.30738,14630000.0
2008-03-06 20:10:00,2.30886,2.3115,2.30631,2.30817,7250000.0
2008-03-06 20:11:00,2.30793,2.31136,2.3062,2.31132,8250000.0
2008-03-06 20:12:00,2.30936,2.31211,2.30762,2.31211,11630000.0
2008-03-06 20:13:00,2.30978,2.31191,2.30619,2.30789,8750000.0
2008-03-06 20:14:00,2.31118,2.31336,2.30981,2.30981,7500000.0
2008-03-06 20:15:00,2.31322,2.31322,2.30889,2.31249,8250000.0
2008-03-06 20:16:00,2.31402,2.31402,2.30969,2.31363,9500000.0
2008-03-06 20:17:00,2.31232,2.31367,2.30784,2.31004,9250000.0
2008-03-06 20:18:00,2.31371,2.31468,2.30914,2.31381,9250000.0
2008-03-06 20:19:00,2.31439,2.31576,2.3112,2.3112,10750000.0
2008-03-06 20:20:00,2.31288,2.31428,2.31075,2.31075,6750000.0
2008-03-06 20:21:00,2.30911,2.31172,2.30516,2.31172,6500000.0
2008-03-06 20:22:00,2.30761,2.31254,2.30761,2.31082,8750000.0
2008-03-06 20:23:00,2.31001,2.31262,2.30913,2.31002,7000000.0
2008-03-06 20:24:00,2.31068,2.3112,2.30908,2.3112,6630000.0
2008-03-06 20:25:00,2.31092,2.3125,2.30866,2.30866,11250000.0
2008-03-06 20:26:00,2.30945,2.31291,2.30911,2.31235,8130000.0
2008-03-06 20:27:00,2.3109,2.31218,2.30484,2.30757,6250000.0
2008-03-06 20:28:00,2.31117,2.31171,2.30678,2.30966,16130000.0
2008-03-06 20:29:00,2.30838,2.31243,2.30828,2.31183,8130000.0
2008-03-06 20:30:00,2.31068,2.3115,2.30714,2.31082,8880000.0
2008-03-06 20:31:00,2.3084,2.31262,2.30663,2.30861,11000000.0
2008-03-06 20:32:00,2.31112,2.31223,2.30612,2.31206,14250000.0
2008-03-06 20:33:00,2.30655,2.31106,2.30655,2.30952,15500000.0
2008-03-06 20:34:00,2.30568,2.31212,2.30561,2.31212,5500000.0
2008-03-06 20:35:00,2.30745,2.3123,2.30745,2.31069,6380000.0
2008-03-06 20:36:00,2.31146,2.31295,2.30934,2.30934,17250000.0
2008-03-06 20:37:00,2.30711,2.31069,2.305,2.30923,8880000.0
2008-03-06 20:38:00,2.3124,2.3124,2.30615,2.31106,11260000.0
2008-03-06 20:39:00,2.31122,2.31226,2.30807,2.30807,8000000.0
2008-03-06 20:40:00,2.30843,2.3115,2.3079,2.3079,7750000.0
2008-03-06 20:41:00,2.30935,2.31208,2.30831,2.31208,18500000.0
2008-03-06 20:42:00,2.3116,2.3116,2.30636,2.30941,9250000.0
2008-03-06 20:43:00,2.31252,2.31252,2.30784,2.31004,7750000.0
2008-03-06 20:44:00,2.30823,2.3132,2.30823,2.3132,13250000.0
2008-03-06 20:45:00,2.31191,2.31221,2.30971,2.31017,8250000.0
2008-03-06 20:46:00,2.3065,2.31335,2.3065,2.3098,10000000.0
2008-03-06 20:47:00,2.3112,2.31225,2.30927,2.31066,9250000.0
2008-03-06 20:48:00,2.31161,2.31205,2.30869,2.31205,7880000.0
2008-03-06 20:49:00,2.31113,2.31278,2.30741,2.3118,9250000.0
2008-03-06 20:50:00,2.30984,2.31169,2.30973,2.31003,9000000.0
2008-03-06 20:51:00,2.30965,2.31327,2.30945,2.31327,6000000.0
2008-03-06 20:52:00,2.31139,2.31171,2.30884,2.30884,8000000.0
2008-03-06 20:53:00,2.31224,2.31301,2.30648,2.31033,5500000.0
2008-03-06 20:54:00,2.31036,2.31473,2.3085,2.31465,14380000.0
2008-03-06 20:55:00,2.31324,2.31324,2.30675,2.31109,13000000.0
2008-03-06 20:56:00,2.30976,2.31207,2.30844,2.31142,8750000.0
2008-03-06 20:57:00,2.31214,2.31469,2.30997,2.30997,13750000.0
2008-03-06 20:58:00,2.31159,2.31408,2.31132,2.31408,8000000.0
2008-03-06 20:59:00,2.31166,2.31416,2.31158,2.31293,5500000.0
2008-03-06 21:00:00,2.31636,2.31636,2.31193,2.31264,6250000.0
2008-03-06 21:01:00,2.3155,2.31595,2.30964,2.3141,7880000.0
2008-03-06 21:02:00,2.31689,2.31689,2.31274,2.31478,10250000.0
2008-03-06 21:03:00,2.31446,2.31645,2.31103,2.31645,7750000.0
2008-03-06 21:04:00,2.31474,2.31693,2.31273,2.31693,16260000.0
2008-03-06 21:05:00,2.31253,2.31599,2.30817,2.31576,10250000.0
2008-03-06 21:06:00,2.31366,2.31625,2.31177,2.31589,7750000.0
2008-03-06 21:07:00,2.31604,2.31758,2.31566,2.317,7510000.0
2008-03-06 21:08:00,2.31491,2.31617,2.31257,2.31257,9500000.0
2008-03-06 21:09:00,2.31042,2.3162,2.31042,2.31495,7500000.0
2008-03-06 21:10:00,2.31728,2.31728,2.31204,2.31728,11000000.0
2008-03-06 21:11:00,2.31154,2.31754,2.31154,2.31409,8880000.0
2008-03-06 21:12:00,2.31708,2.31732,2.31146,2.31732,9500000.0
2008-03-06 21:13:00,2.3174,2.31746,2.31295,2.31714,10250000.0
2008-03-06 21:14:00,2.31185,2.31726,2.31185,2.31689,8750000.0
2008-03-06 21:15:00,2.31453,2.31679,2.31171,2.31171,6750000.0
2008-03-06 21:16:00,2.31682,2.31682,2.31044,2.31044,9250000.0
2008-03-06 21:17:00,2.31409,2.31543,2.3086,2.3086,6250000.0
2008-03-06 21:18:00,2.31169,2.31432,2.30887,2.30887,13130000.0
2008-03-06 21:19:00,2.31455,2.31455,2.31124,2.31124,7500000.0
2008-03-06 21:20:00,2.3159,2.3159,2.31042,2.31157,10380000.0
2008-03-06 21:21:00,2.31185,2.31674,2.30999,2.31429,14380000.0
2008-03-06 21:22:00,2.31342,2.31522,2.30693,2.31429,6250000.0
2008-03-06 21:23:00,2.31446,2.31446,2.31186,2.31267,5500000.0
2008-03-06 21:24:00,2.31337,2.31592,2.31002,2.31592,8750000.0
2008-03-06 21:25:00,2.31395,2.31617,2.31286,2.31374,10880000.0
2008-03-06 21:26:00,2.31375,2.31588,2.3131,2.31456,8250000.0
2008-03-06 21:27:00,2.31241,2.31692,2.31224,2.31657,9750000.0
2008-03-06 21:28:00,2.3115,2.31715,2.3115,2.31393,8250000.0
2008-03-06 21:29:00,2.31737,2.31825,2.31486,2.3163,6250000.0
2008-03-06 21:30:00,2.31773,2.31838,2.31334,2.31838,9500000.0
2008-03-06 21:31:00,2.31708,2.32031,2.3141,2.32031,5500000.0
2008-03-06 21:32:00,2.3176,2.31873,2.31434,2.31828,11250000.0
2008-03-06 21:33:00,2.31742,2.31972,2.31496,2.31866,9000000.0
2008-03-06 21:34:00,2.31948,2.32016,2.31537,2.32016,14500000.0
2008-03-06 21:35:00,2.31606,2.31841,2.31293,2.31807,5880000.0
2008-03-06 21:36:00,2.31801,2.31895,2.31313,2.31313,5750000.0
2008-03-06 21:37:00,2.31991,2.32075,2.31598,2.31988,11000000.0
2008-03-06 21:38:00,2.31678,2.31935,2.31497,2.31678,7750000.0
2008-03-06 21:39:00,2.32057,2.32096,2.31671,2.31962,15500000.0
2008-03-06 21:40:00,2.31991,2.31991,2.31747,2.318,10750000.0
2008-03-06 21:41:00,2.32041,2.32041,2.3176,2.32033,5130000.0
2008-03-06 21:42:00,2.32073,2.32073,2.31449,2.31871,8750000.0
2008-03-06 21:43:00,2.3192,2.32001,2.31769,2.32001,8250000.0
2008-03-06 21:44:00,2.31852,2.32214,2.31852,2.32214,9000000.0
2008-03-06 21:45:00,2.31956,2.32212,2.31656,2.32018,11880000.0
2008-03-06 21:46:00,2.31848,2.32082,2.3168,2.31812,9500000.0
2008-03-06 21:47:00,2.31822,2.31989,2.31752,2.31841,10250000.0
2008-03-06 21:48:00,2.31713,2.3196,2.31488,2.31907,11630000.0
2008-03-06 21:49:00,2.31803,2.31912,2.31489,2.31912,6000000.0
2008-03-06 21:50:00,2.3171,2.31842,2.31704,2.31725,5250000.0
2008-03-06 21:51:00,2.31721,2.31857,2.31268,2.3161,8750000.0
2008-03-06 21:52:00,2.31772,2.31925,2.31526,2.31668,11250000.0
2008-03-06 21:53:00,2.31875,2.31906,2.31377,2.31551,11250000.0
2008-03-06 21:54:00,2.31753,2.31944,2.31422,2.31734,5500000.0
2008-03-06 21:55:00,2.31427,2.31835,2.31322,2.31805,9000000.0
2008-03-06 21:56:00,2.31874,2.31874,2.31216,2.31216,7130000.0
2008-03-06 21:57:00,2.31764,2.31853,2.31372,2.31853,9130000.0
2008-03-06 21:58:00,2.31505,2.31754,2.314,2.31606,8260000.0
2008-03-06 21:59:00,2.31246,2.31512,2.31131,2.31366,12000000.0
2008-03-06 22:00:00,2.31482,2.31638,2.31354,2.31354,8250000.0
2008-03-06 22:01:00,2.31352,2.31814,2.31104,2.31814,6750000.0
2008-03-06 22:02:00,2.31313,2.31815,2.31313,2.31815,7510000.0
2008-03-06 22:03:00,2.31319,2.31627,2.31305,2.31627,12130000.0
2008-03-06 22:04:00,2.3137,2.31695,2.31291,2.31592,8500000.0
2008-03-06 22:05:00,2.31588,2.31736,2.31463,2.31646,8500000.0
2008-03-06 22:06:00,2.31624,2.31648,2.31361,2.31631,6750000.0
2008-03-06 22:07:00,2.3143,2.31619,2.31227,2.31598,7750000.0
2008-03-06 22:08:00,2.31631,2.3182,2.31431,2.3175,9130000.0
2008-03-06 22:09:00,2.31341,2.31625,2.31199,2.31499,6250000.0
2008-03-06 22:10:00,2.3129,2.3179,2.3129,2.3179,5250000.0
2008-03-06 22:11:00,2.31359,2.31817,2.31341,2.31521,8250000.0
2008-03-06 22:12:00,2.31358,2.31744,2.31332,2.31617,5510000.0
2008-03-06 22:13:00,2.31703,2.31703,2.31243,2.31452,7750000.0
2008-03-06 22:14:00,2.31622,2.31653,2.31406,2.31609,8510000.0
2008-03-06 22:15:00,2.3152,2.31694,2.31237,2.31237,8130000.0
2008-03-06 22:16:00,2.3149,2.3149,2.31198,2.31487,7750000.0
2008-03-06 22:17:00,2.31439,2.31631,2.31091,2.31631,8000000.0
2008-03-06 22:18:00,2.31434,2.31723,2.31391,2.31539,9130000.0
2008-03-06 22:19:00,2.31543,2.3178,2.31485,2.3161,5500000.0
2008-03-06 22:20:00,2.31367,2.3164,2.30758,2.31454,11500000.0
2008-03-06 22:21:00,2.31104,2.31588,2.31104,2.31324,8500000.0
2008-03-06 22:22:00,2.3152,2.31637,2.31179,2.31584,5630000.0
2008-03-06 22:23:00,2.31337,2.31666,2.31337,2.31666,9500000.0
2008-03-06 22:24:00,2.31373,2.31747,2.31373,2.31492,6000000.0
2008-03-06 22:25:00,2.31674,2.31674,2.30976,2.31264,8130000.0
2008-03-06 22:26:00,2.31591,2.31697,2.31478,2.31697,7380000.0
2008-03-06 22:27:00,2.31435,2.31658,2.31042,2.31658,9380000.0
2008-03-06 22:28:00,2.31469,2.31707,2.31071,2.31674,8250000.0
2008-03-06 22:29:00,2.31548,2.31585,2.31158,2.31367,6500000.0
2008-03-06 22:30:00,2.31281,2.31564,2.311,2.31399,9630000.0
2008-03-06 22:31:00,2.31617,2.31675,2.31424,2.31675,6500000.0
2008-03-06 22:32:00,2.31397,2.31641,2.31397,2.31633,13250000.0
2008-03-06 22:33:00,2.31631,2.31704,2.3121,2.31704,8750000.0
2008-03-06 22:34:00,2.31502,2.31687,2.31415,2.31648,9000000.0
2008-03-06 22:35:00,2.31561,2.31561,2.31084,2.31314,7130000.0
2008-03-06 22:36:00,2.31518,2.31652,2.31128,2.31652,6250000.0
2008-03-06 22:37:00,2.31401,2.31716,2.31401,2.31623,7500000.0
2008-03-06 22:38:00,2.31299,2.31638,2.31075,2.31637,7000000.0
2008-03-06 22:39:00,2.31703,2.31787,2.31179,2.31776,7750000.0
2008-03-06 22:40:00,2.31819,2.31855,2.31495,2.31737,7750000.0
2008-03-06 22:41:00,2.31569,2.31832,2.31356,2.31832,8000000.0
2008-03-06 22:42:00,2.31691,2.31857,2.31539,2.31857,6250000.0
2008-03-06 22:43:00,2.31675,2.3185,2.31612,2.31806,6250000.0
2008-03-06 22:44:00,2.31749,2.3175,2.31465,2.31512,5750000.0
2008-03-06 22:45:00,2.31778,2.31778,2.31276,2.3154,6750000.0
2008-03-06 22:46:00,2.31457,2.31813,2.31407,2.31813,9000000.0
2008-03-06 22:47:00,2.31574,2.3187,2.3155,2.3187,6630000.0
2008-03-06 22:48:00,2.31616,2.31851,2.31616,2.31808,10250000.0
2008-03-06 22:49:00,2.31649,2.31805,2.31327,2.31327,5250000.0
2008-03-06 22:50:00,2.31867,2.31935,2.31459,2.31796,13380000.0
2008-03-06 22:51:00,2.31694,2.31759,2.31575,2.31739,9630000.0
2008-03-06 22:52:00,2.31543,2.31895,2.31543,2.31845,7000000.0
2008-03-06 22:53:00,2.31617,2.31898,2.31555,2.31706,15750000.0
2008-03-06 22:54:00,2.3162,2.31853,2.31586,2.31586,6500000.0
2008-03-06 22:55:00,2.31845,2.31845,2.31192,2.31792,7250000.0
2008-03-06 22:56:00,2.31668,2.31838,2.31541,2.31838,5750000.0
2008-03-06 22:57:00,2.31602,2.3179,2.31602,2.31765,5500000.0
2008-03-06 22:58:00,2.31578,2.31776,2.31456,2.31521,6750000.0
2008-03-06 22:59:00,2.31635,2.31798,2.31285,2.31616,9130000.0
2008-03-06 23:00:00,2.31625,2.31838,2.31608,2.31838,15500000.0
2008-03-06 23:01:00,2.31359,2.31771,2.31359,2.31679,10000000.0
2008-03-06 23:02:00,2.31193,2.31739,2.31193,2.31682,5500000.0
2008-03-06 23:03:00,2.31549,2.31785,2.31308,2.31719,6630000.0
2008-03-06 23:04:00,2.31172,2.31687,2.31172,2.31516,6250000.0
2008-03-06 23:05:00,2.31584,2.31703,2.31418,2.31671,12250000.0
2008-03-06 23:06:00,2.31517,2.31596,2.3129,2.31579,7000000.0
2008-03-06 23:07:00,2.31562,2.31638,2.31278,2.316,7750000.0
2008-03-06 23:08:00,2.30958,2.31469,2.30958,2.31338,6380000.0
2008-03-06 23:09:00,2.31397,2.31633,2.31304,2.31474,9000000.0
2008-03-06 23:10:00,2.31312,2.31683,2.31312,2.31642,4880000.0
2008-03-06 23:11:00,2.31749,2.31787,2.31337,2.31717,7750000.0
2008-03-06 23:12:00,2.31423,2.31528,2.31185,2.31371,8500000.0
2008-03-06 23:13:00,2.31366,2.31829,2.31366,2.31689,9000000.0
2008-03-06 23:14:00,2.31557,2.31658,2.3106,2.31493,8750000.0
2008-03-06 23:15:00,2.31441,2.31715,2.31441,2.31624,9130000.0
2008-03-06 23:16:00,2.31694,2.31694,2.31306,2.31306,6000000.0
2008-03-06 23:17:00,2.3135,2.31671,2.3124,2.31313,7750000.0
2008-03-06 23:18:00,2.31606,2.31663,2.31245,2.31663,14750000.0
2008-03-06 23:19:00,2.31681,2.31681,2.31067,2.31067,9130000.0
2008-03-06 23:20:00,2.31227,2.31685,2.31083,2.31649,7500000.0
2008-03-06 23:21:00,2.31673,2.31697,2.31219,2.31697,9250000.0
2008-03-06 23:22:00,2.31345,2.31675,2.31285,2.31472,7510000.0
2008-03-06 23:23:00,2.31259,2.31695,2.31139,2.31685,11000000.0
2008-03-06 23:24:00,2.31715,2.31715,2.31169,2.31169,9750000.0
2008-03-06 23:25:00,2.31415,2.31714,2.31415,2.31489,7130000.0
2008-03-06 23:26:00,2.31697,2.31697,2.31054,2.31697,6380000.0
2008-03-06 23:27:00,2.31701,2.31854,2.31315,2.31428,11500000.0
2008-03-06 23:28:00,2.31087,2.31636,2.31087,2.31408,11500000.0
2008-03-06 23:29:00,2.31732,2.31732,2.30948,2.31202,7500000.0
2008-03-06 23:30:00,2.31703,2.31918,2.31288,2.31438,10000000.0
2008-03-06 23:31:00,2.31406,2.31481,2.31008,2.31344,9630000.0
2008-03-06 23:32:00,2.3143,2.31546,2.31238,2.31546,8000000.0
2008-03-06 23:33:00,2.31069,2.31646,2.31069,2.31491,8500000.0
2008-03-06 23:34:00,2.31198,2.31552,2.3107,2.31547,6750000.0
2008-03-06 23:35:00,2.31515,2.31654,2.31313,2.314,7750000.0
2008-03-06 23:36:00,2.31466,2.31634,2.31072,2.31634,9250000.0
2008-03-06 23:37:00,2.31442,2.31677,2.31295,2.31677,11010000.0
2008-03-06 23:38:00,2.31519,2.31578,2.31334,2.31443,10880000.0
2008-03-06 23:39:00,2.31398,2.3157,2.31073,2.3157,6000000.0
2008-03-06 23:40:00,2.31332,2.31761,2.31247,2.31459,8750000.0
2008-03-06 23:41:00,2.31301,2.31654,2.31146,2.3164,7880000.0
2008-03-06 23:42:00,2.31517,2.31707,2.31438,2.31707,7880000.0
2008-03-06 23:43:00,2.31419,2.31534,2.31017,2.31052,8630000.0
2008-03-06 23:44:00,2.31363,2.31586,2.31363,2.31488,9250000.0
2008-03-06 23:45:00,2.31361,2.3163,2.31122,2.31516,6630000.0
2008-03-06 23:46:00,2.31266,2.31705,2.3117,2.31705,10500000.0
2008-03-06 23:47:00,2.31565,2.31616,2.31438,2.31438,5750000.0
2008-03-06 23:48:00,2.31387,2.31659,2.3138,2.31486,8750000.0
2008-03-06 23:49:00,2.3105,2.31682,2.3105,2.31515,12250000.0
2008-03-06 23:50:00,2.31419,2.3166,2.31374,2.31505,6250000.0
2008-03-06 23:51:00,2.3166,2.3166,2.31096,2.31523,7000000.0
2008-03-06 23:52:00,2.31783,2.31783,2.31315,2.31315,9380000.0
2008-03-06 23:53:00,2.3161,2.31674,2.31537,2.31565,8250000.0
2008-03-06 23:54:00,2.31578,2.31771,2.31494,2.31771,10500000.0
2008-03-06 23:55:00,2.31777,2.31777,2.31263,2.31774,8250000.0
2008-03-06 23:56:00,2.31346,2.31647,2.31317,2.31555,6250000.0
2008-03-06 23:57:00,2.31558,2.31965,2.31558,2.31694,8760000.0
2008-03-06 23:58:00,2.31675,2.31838,2.31411,2.31832,7380000.0
2008-03-06 23:59:00,2.3182,2.31822,2.3115,2.31733,5500000.0
2008-03-07 00:00:00,2.31646,2.31781,2.30765,2.31781,6750000.0
2008-03-07 00:01:00,2.31735,2.31945,2.31474,2.31895,6750000.0
2008-03-07 00:02:00,2.31903,2.3194,2.3162,2.3194,7630000.0
2008-03-07 00:03:00,2.31834,2.31851,2.31471,2.31699,7000000.0
2008-03-07 00:04:00,2.31774,2.31982,2.31467,2.31982,12630000.0
2008-03-07 00:05:00,2.31696,2.31874,2.31317,2.31874,7750000.0
2008-03-07 00:06:00,2.31634,2.3208,2.31419,2.31928,12380000.0
2008-03-07 00:07:00,2.31528,2.31883,2.31394,2.31585,7750000.0
2008-03-07 00:08:00,2.31722,2.31861,2.3158,2.31783,7750000.0
2008-03-07 00:09:00,2.31438,2.32002,2.31438,2.31448,5750000.0
2008-03-07 00:10:00,2.31644,2.31837,2.31461,2.31461,5750000.0
2008-03-07 00:11:00,2.31756,2.31805,2.31518,2.31695,7000000.0
2008-03-07 00:12:00,2.31695,2.31867,2.31648,2.31867,7500000.0
2008-03-07 00:13:00,2.31798,2.31885,2.31615,2.31782,6750000.0
2008-03-07 00:14:00,2.31513,2.31839,2.31513,2.31839,6880000.0
2008-03-07 00:15:00,2.31547,2.31796,2.31415,2.31796,5500000.0
2008-03-07 00:16:00,2.31721,2.31886,2.31721,2.31886,6750000.0
2008-03-07 00:17:00,2.3166,2.31807,2.31498,2.31498,6500000.0
2008-03-07 00:18:00,2.31484,2.31739,2.31484,2.31739,6000000.0
2008-03-07 00:19:00,2.31818,2.31876,2.31697,2.31697,8880000.0
2008-03-07 00:20:00,2.31649,2.31819,2.31458,2.31641,10880000.0
2008-03-07 00:21:00,2.31667,2.31843,2.31625,2.3179,6000000.0
2008-03-07 00:22:00,2.31696,2.31872,2.31696,2.31719,8000000.0
2008-03-07 00:23:00,2.31708,2.31836,2.31471,2.31806,5250000.0
2008-03-07 00:25:00,2.31675,2.31857,2.31375,2.31706,9130000.0
2008-03-07 00:26:00,2.31732,2.3188,2.31345,2.3139,9500000.0
2008-03-07 00:27:00,2.31595,2.31672,2.31244,2.31672,8130000.0
2008-03-07 00:28:00,2.31404,2.31756,2.31221,2.31756,9750000.0
2008-03-07 00:29:00,2.31783,2.31783,2.31317,2.31735,8500000.0
2008-03-07 00:30:00,2.31728,2.31728,2.31454,2.31482,7750000.0
2008-03-07 00:31:00,2.31503,2.31663,2.31503,2.31663,6000000.0
2008-03-07 00:32:00,2.31473,2.31727,2.31128,2.31514,10250000.0
2008-03-07 00:33:00,2.31662,2.31742,2.31347,2.31586,7000000.0
2008-03-07 00:34:00,2.31469,2.31742,2.31328,2.31711,8750000.0
2008-03-07 00:35:00,2.31421,2.31656,2.31421,2.3153,8500000.0
2008-03-07 00:36:00,2.31681,2.31831,2.3141,2.31508,8500000.0
2008-03-07 00:37:00,2.30997,2.31642,2.30997,2.31642,12000000.0
2008-03-07 00:38:00,2.31366,2.31734,2.31366,2.31705,6750000.0
2008-03-07 00:39:00,2.3149,2.31621,2.31473,2.31488,6000000.0
2008-03-07 00:40:00,2.31268,2.31692,2.31253,2.31692,5630000.0
2008-03-07 00:41:00,2.3161,2.3161,2.31307,2.31307,6750000.0
2008-03-07 00:42:00,2.31582,2.31649,2.31238,2.31647,11000000.0
2008-03-07 00:43:00,2.31256,2.31721,2.31256,2.31695,8500000.0
2008-03-07 00:44:00,2.31099,2.31552,2.31099,2.31547,8500000.0
2008-03-07 00:45:00,2.31435,2.31596,2.31228,2.31509,8000000.0
2008-03-07 00:46:00,2.31498,2.31636,2.31147,2.31557,10750000.0
2008-03-07 00:47:00,2.31413,2.31559,2.3116,2.31559,8380000.0
2008-03-07 00:48:00,2.30961,2.31574,2.30961,2.31574,6500000.0
2008-03-07 00:49:00,2.31422,2.31538,2.31217,2.31369,8130000.0
2008-03-07 00:50:00,2.31371,2.31527,2.31371,2.31527,5880000.0
2008-03-07 00:51:00,2.31268,2.31475,2.31135,2.31467,8000000.0
2008-03-07 00:52:00,2.3142,2.31518,2.31274,2.31356,11130000.0
2008-03-07 00:53:00,2.31175,2.31493,2.31024,2.3132,10250000.0
2008-03-07 00:54:00,2.31412,2.31526,2.31192,2.31192,9000000.0
2008-03-07 00:55:00,2.31294,2.31595,2.31294,2.31545,6880000.0
2008-03-07 00:56:00,2.31387,2.31585,2.31326,2.31394,11250000.0
2008-03-07 00:57:00,2.31394,2.31597,2.31288,2.31597,8250000.0
2008-03-07 00:58:00,2.31362,2.31567,2.31159,2.31284,15250000.0
2008-03-07 00:59:00,2.31428,2.31615,2.31068,2.31615,7500000.0
2008-03-07 01:00:00,2.31449,2.31662,2.31169,2.31662,13500000.0
2008-03-07 01:01:00,2.31475,2.31649,2.31429,2.31649,6000000.0
2008-03-07 01:02:00,2.31471,2.31595,2.31196,2.31257,12500000.0
2008-03-07 01:03:00,2.31328,2.31558,2.31256,2.3148,9630000.0
2008-03-07 01:04:00,2.31491,2.31611,2.31491,2.31525,5500000.0
2008-03-07 01:05:00,2.3131,2.31616,2.31233,2.31389,6260000.0
2008-03-07 01:06:00,2.31504,2.31625,2.31504,2.31506,5750000.0
2008-03-07 01:07:00,2.31636,2.31636,2.31226,2.31226,10250000.0
2008-03-07 01:08:00,2.31654,2.31654,2.31296,2.3157,7750000.0
2008-03-07 01:09:00,2.31418,2.31585,2.31297,2.31441,8750000.0
2008-03-07 01:10:00,2.31459,2.31545,2.31458,2.31485,5750000.0
2008-03-07 01:11:00,2.31388,2.31544,2.31072,2.31544,19630000.0
2008-03-07 01:12:00,2.31432,2.31686,2.31314,2.31355,8500000.0
2008-03-07 01:13:00,2.31287,2.31535,2.31287,2.31293,11250000.0
2008-03-07 01:14:00,2.31535,2.31535,2.30932,2.31506,6750000.0
2008-03-07 01:15:00,2.31347,2.31601,2.31347,2.31581,7630000.0
2008-03-07 01:16:00,2.31392,2.31687,2.31359,2.31359,14500000.0
2008-03-07 01:17:00,2.31424,2.31603,2.31125,2.31395,9750000.0
2008-03-07 01:18:00,2.31619,2.31619,2.31053,2.31231,10750000.0
2008-03-07 01:19:00,2.31562,2.3157,2.31221,2.31458,13500000.0
2008-03-07 01:20:00,2.31494,2.31589,2.3129,2.31589,6250000.0
2008-03-07 01:21:00,2.31182,2.31611,2.31177,2.31232,8000000.0
2008-03-07 01:22:00,2.31396,2.31575,2.31181,2.31575,8750000.0
2008-03-07 01:23:00,2.31399,2.3174,2.31137,2.31628,12000000.0
2008-03-07 01:24:00,2.31414,2.31538,2.31301,2.31538,7250000.0
2008-03-07 01:25:00,2.30997,2.31496,2.30997,2.31319,7380000.0
2008-03-07 01:26:00,2.30873,2.31626,2.30873,2.31226,13130000.0
2008-03-07 01:27:00,2.31454,2.31586,2.31201,2.31504,9000000.0
2008-03-07 01:28:00,2.31487,2.31628,2.31238,2.31238,5880000.0
2008-03-07 01:29:00,2.31404,2.31634,2.31404,2.31634,9750000.0
2008-03-07 01:30:00,2.31494,2.31596,2.31087,2.31087,7000000.0
2008-03-07 01:31:00,2.31492,2.31575,2.31066,2.31434,8500000.0
2008-03-07 01:32:00,2.31386,2.31581,2.3081,2.31427,12500000.0
2008-03-07 01:33:00,2.31187,2.3128,2.30828,2.31247,5250000.0
2008-03-07 01:34:00,2.30703,2.31265,2.30703,2.3118,6250000.0
2008-03-07 01:35:00,2.31166,2.31342,2.3093,2.31312,8750000.0
2008-03-07 01:36:00,2.31216,2.31401,2.31117,2.31401,10500000.0
2008-03-07 01:37:00,2.31166,2.31447,2.31131,2.31447,5500000.0
2008-03-07 01:38:00,2.3158,2.31597,2.31165,2.31204,7000000.0
2008-03-07 01:39:00,2.31508,2.3171,2.31281,2.3171,5130000.0
2008-03-07 01:40:00,2.3151,2.31661,2.3139,2.3139,7500000.0
2008-03-07 01:41:00,2.31523,2.31716,2.31355,2.31598,12500000.0
2008-03-07 01:42:00,2.3153,2.31705,2.31228,2.31362,7250000.0
2008-03-07 01:43:00,2.31521,2.31755,2.31264,2.31664,13000000.0
2008-03-07 01:44:00,2.31422,2.3163,2.3098,2.31434,13250000.0
2008-03-07 01:45:00,2.31496,2.31628,2.30923,2.315,11000000.0
2008-03-07 01:46:00,2.31395,2.31645,2.31211,2.31311,10500000.0
2008-03-07 01:47:00,2.31701,2.31701,2.31416,2.31447,11000000.0
2008-03-07 01:48:00,2.31147,2.31524,2.31147,2.31167,12000000.0
2008-03-07 01:49:00,2.31198,2.31444,2.31155,2.31444,9000000.0
2008-03-07 01:50:00,2.31005,2.31565,2.31005,2.31417,10380000.0
2008-03-07 01:51:00,2.31408,2.31615,2.31304,2.31531,5250000.0
2008-03-07 01:52:00,2.31716,2.31793,2.31331,2.31558,9510000.0
2008-03-07 01:53:00,2.31279,2.31723,2.31279,2.31363,8250000.0
2008-03-07 01:54:00,2.31515,2.31696,2.31314,2.31696,8500000.0
2008-03-07 01:55:00,2.31369,2.31875,2.31369,2.31875,16250000.0
2008-03-07 01:56:00,2.31497,2.31695,2.31199,2.31524,6250000.0
2008-03-07 01:57:00,2.31614,2.31765,2.31387,2.31765,14500000.0
2008-03-07 01:58:00,2.31561,2.31753,2.31448,2.31706,10500000.0
2008-03-07 02:00:00,2.31544,2.31725,2.31473,2.31725,6750000.0
2008-03-07 02:02:00,2.31575,2.31766,2.31575,2.31766,13000000.0
2008-03-07 02:04:00,2.31675,2.31773,2.31233,2.31321,13380000.0
2008-03-07 02:05:00,2.31174,2.31583,2.3113,2.31583,13000000.0
2008-03-07 02:06:00,2.31459,2.31614,2.31406,2.31569,11500000.0
2008-03-07 02:07:00,2.31604,2.31604,2.3119,2.31601,10250000.0
2008-03-07 02:08:00,2.31373,2.31648,2.3137,2.31648,10250000.0
2008-03-07 02:09:00,2.31325,2.31527,2.31184,2.313,8500000.0
2008-03-07 02:10:00,2.31353,2.31525,2.31263,2.31358,7750000.0
2008-03-07 02:11:00,2.31348,2.31688,2.30974,2.31688,8880000.0
2008-03-07 02:12:00,2.3132,2.31669,2.31157,2.31668,9250000.0
2008-03-07 02:13:00,2.31246,2.316,2.31138,2.31458,13250000.0
2008-03-07 02:14:00,2.31213,2.31852,2.31213,2.31753,10000000.0
2008-03-07 02:15:00,2.31703,2.31848,2.31703,2.31801,5380000.0
2008-03-07 02:16:00,2.31464,2.31823,2.31464,2.31782,7500000.0
2008-03-07 02:17:00,2.31669,2.31798,2.31337,2.31337,5880000.0
2008-03-07 02:18:00,2.31299,2.31794,2.31299,2.31794,5500000.0
2008-03-07 02:19:00,2.31677,2.31887,2.31638,2.31887,7250000.0
2008-03-07 02:20:00,2.3166,2.31791,2.31434,2.31791,5500000.0
2008-03-07 02:21:00,2.31304,2.31688,2.31291,2.31688,7500000.0
2008-03-07 02:22:00,2.31658,2.31658,2.30994,2.31354,17000000.0
2008-03-07 02:23:00,2.31195,2.31651,2.31195,2.31651,9250000.0
2008-03-07 02:24:00,2.31383,2.31682,2.31031,2.31682,13750000.0
2008-03-07 02:25:00,2.31435,2.3163,2.3108,2.3163,6630000.0
2008-03-07 02:26:00,2.31291,2.31516,2.31066,2.31271,12000000.0
2008-03-07 02:27:00,2.31405,2.31558,2.31348,2.31348,5500000.0
2008-03-07 02:28:00,2.31383,2.31664,2.31134,2.31468,9880000.0
2008-03-07 02:29:00,2.31534,2.31534,2.31243,2.31243,5250000.0
2008-03-07 02:30:00,2.31138,2.31657,2.31138,2.31657,11000000.0
2008-03-07 02:31:00,2.31257,2.31622,2.31257,2.31622,6500000.0
2008-03-07 02:32:00,2.31225,2.31537,2.31026,2.31345,9000000.0
2008-03-07 02:33:00,2.31347,2.31544,2.31089,2.31325,8000000.0
2008-03-07 02:34:00,2.30939,2.31528,2.30839,2.31528,9500000.0
2008-03-07 02:35:00,2.31674,2.31706,2.3128,2.31398,7750000.0
2008-03-07 02:36:00,2.316,2.31627,2.31071,2.31277,13630000.0
2008-03-07 02:38:00,2.31124,2.31631,2.31124,2.31631,14130000.0
2008-03-07 02:39:00,2.31343,2.31652,2.31282,2.31613,13500000.0
2008-03-07 02:40:00,2.31313,2.31638,2.31313,2.31638,6000000.0
2008-03-07 02:41:00,2.31365,2.31796,2.31327,2.31327,9000000.0
2008-03-07 02:42:00,2.31428,2.31622,2.31052,2.31622,8880000.0
2008-03-07 02:43:00,2.31337,2.31619,2.31059,2.31596,13750000.0
2008-03-07 02:45:00,2.31558,2.31616,2.312,2.31613,11500000.0
2008-03-07 02:46:00,2.31329,2.31638,2.31222,2.31319,10750000.0
2008-03-07 02:48:00,2.31343,2.31668,2.31288,2.31288,8880000.0
2008-03-07 02:49:00,2.31372,2.31639,2.3131,2.31336,9500000.0
2008-03-07 02:50:00,2.31404,2.31631,2.31286,2.316,7010000.0
2008-03-07 02:51:00,2.31348,2.31448,2.31204,2.31318,8000000.0
2008-03-07 02:52:00,2.31208,2.31554,2.31208,2.31417,7750000.0
2008-03-07 02:53:00,2.31479,2.31862,2.31479,2.31782,7750000.0
2008-03-07 02:54:00,2.31874,2.31972,2.31474,2.31914,12250000.0
2008-03-07 02:55:00,2.32067,2.32067,2.31059,2.31516,14500000.0
2008-03-07 02:56:00,2.31858,2.31858,2.31137,2.31568,11130000.0
2008-03-07 02:57:00,2.31368,2.31867,2.31125,2.31481,8500000.0
2008-03-07 02:58:00,2.31493,2.31493,2.31351,2.31383,13250000.0
2008-03-07 02:59:00,2.31588,2.31928,2.31353,2.31928,5250000.0
2008-03-07 03:00:00,2.31528,2.31869,2.31476,2.31869,9010000.0
2008-03-07 03:01:00,2.31376,2.31853,2.31376,2.31853,10750000.0
2008-03-07 03:02:00,2.31794,2.31829,2.31541,2.31829,8000000.0
2008-03-07 03:03:00,2.31566,2.31803,2.31529,2.31529,5500000.0
2008-03-07 03:05:00,2.31573,2.3182,2.31413,2.3182,8250000.0
2008-03-07 03:06:00,2.31311,2.31925,2.31311,2.31925,14880000.0
2008-03-07 03:07:00,2.31508,2.31821,2.31241,2.31821,6750000.0
2008-03-07 03:08:00,2.31564,2.3172,2.31142,2.31142,7500000.0
2008-03-07 03:09:00,2.31541,2.318,2.31214,2.3143,5250000.0
2008-03-07 03:10:00,2.31504,2.31695,2.31504,2.3165,5500000.0
2008-03-07 03:11:00,2.31432,2.31713,2.31289,2.31369,5500000.0
2008-03-07 03:12:00,2.31375,2.31794,2.3113,2.31794,7130000.0
2008-03-07 03:13:00,2.31232,2.31763,2.31232,2.31763,11000000.0
2008-03-07 03:14:00,2.31427,2.31742,2.31382,2.31742,10750000.0
2008-03-07 03:15:00,2.31367,2.31537,2.30946,2.30946,5750000.0
2008-03-07 03:16:00,2.31791,2.31791,2.31343,2.31343,7000000.0
2008-03-07 03:17:00,2.314,2.31758,2.31374,2.31758,8010000.0
2008-03-07 03:18:00,2.31348,2.31727,2.31226,2.31727,5250000.0
2008-03-07 03:19:00,2.31624,2.31632,2.3103,2.31632,5250000.0
2008-03-07 03:20:00,2.30901,2.31558,2.30901,2.31539,6500000.0
2008-03-07 03:21:00,2.31443,2.31766,2.31414,2.31766,7130000.0
2008-03-07 03:22:00,2.31432,2.31711,2.31283,2.31711,6750000.0
2008-03-07 03:23:00,2.31618,2.31728,2.31033,2.31521,8500000.0
2008-03-07 03:24:00,2.31453,2.3174,2.31234,2.3174,5500000.0
2008-03-07 03:25:00,2.31697,2.31743,2.3128,2.31743,5500000.0
2008-03-07 03:26:00,2.31444,2.31706,2.30993,2.31282,5500000.0
2008-03-07 03:27:00,2.31778,2.31778,2.31171,2.31471,10250000.0
2008-03-07 03:28:00,2.31781,2.31781,2.31106,2.31371,10500000.0
2008-03-07 03:29:00,2.31338,2.3173,2.31075,2.3173,9000000.0
2008-03-07 03:30:00,2.31424,2.31758,2.31097,2.31397,13750000.0
2008-03-07 03:31:00,2.31685,2.31685,2.31248,2.31248,6250000.0
2008-03-07 03:32:00,2.31336,2.31757,2.31166,2.31474,8880000.0
2008-03-07 03:33:00,2.31529,2.31793,2.31505,2.31505,8500000.0
2008-03-07 03:34:00,2.31144,2.31589,2.31144,2.31327,7250000.0
2008-03-07 03:36:00,2.31508,2.31786,2.31485,2.31485,6630000.0
2008-03-07 03:37:00,2.31481,2.31622,2.31359,2.31376,5880000.0
2008-03-07 03:38:00,2.31373,2.31813,2.30998,2.31813,5630000.0
2008-03-07 03:39:00,2.31466,2.31702,2.31422,2.31422,8000000.0
2008-03-07 03:40:00,2.31213,2.31601,2.31213,2.31451,8750000.0
2008-03-07 03:41:00,2.3149,2.31654,2.3125,2.31365,5500000.0
2008-03-07 03:42:00,2.31635,2.31757,2.31289,2.31757,6750000.0
2008-03-07 03:43:00,2.31061,2.31383,2.3099,2.3099,11000000.0
2008-03-07 03:44:00,2.31414,2.31767,2.31414,2.31767,7500000.0
2008-03-07 03:45:00,2.31392,2.31453,2.31042,2.31432,11500000.0
2008-03-07 03:46:00,2.31559,2.31721,2.31293,2.31721,6500000.0
2008-03-07 03:47:00,2.3145,2.31737,2.31384,2.31737,8000000.0
2008-03-07 03:48:00,2.31376,2.31751,2.31217,2.317,6000000.0
2008-03-07 03:49:00,2.3142,2.31719,2.3112,2.3112,9500000.0
2008-03-07 03:50:00,2.31492,2.31856,2.313,2.31856,8000000.0
2008-03-07 03:51:00,2.31408,2.31798,2.31185,2.31279,12880000.0
2008-03-07 03:52:00,2.31475,2.31804,2.31338,2.3146,9500000.0
2008-03-07 03:53:00,2.3136,2.31438,2.30933,2.31352,8760000.0
2008-03-07 03:54:00,2.31401,2.31795,2.31281,2.31778,5880000.0
2008-03-07 03:55:00,2.31372,2.31666,2.31239,2.31239,11250000.0
2008-03-07 03:56:00,2.31294,2.31588,2.31033,2.31082,9000000.0
2008-03-07 03:57:00,2.31511,2.31734,2.31372,2.31372,9130000.0
2008-03-07 03:58:00,2.31053,2.31722,2.31053,2.317,6630000.0
2008-03-07 03:59:00,2.31283,2.31759,2.31283,2.31446,13630000.0
2008-03-07 04:00:00,2.31651,2.31724,2.31302,2.31492,10000000.0
2008-03-07 04:01:00,2.31295,2.31726,2.3103,2.31726,9750000.0
2008-03-07 04:02:00,2.31423,2.31828,2.31345,2.31792,9750000.0
2008-03-07 04:03:00,2.31043,2.31704,2.31043,2.31589,6000000.0
2008-03-07 04:04:00,2.31445,2.31636,2.31445,2.31498,7250000.0
2008-03-07 04:05:00,2.31379,2.31772,2.31236,2.31772,10880000.0
2008-03-07 04:06:00,2.31213,2.31796,2.30993,2.31247,11000000.0
2008-03-07 04:07:00,2.31484,2.31948,2.31484,2.31948,6250000.0
2008-03-07 04:08:00,2.3172,2.31858,2.31432,2.31786,8000000.0
2008-03-07 04:09:00,2.31959,2.31959,2.31402,2.31697,7250000.0
2008-03-07 04:10:00,2.31455,2.3184,2.31431,2.3177,5500000.0
2008-03-07 04:11:00,2.31834,2.3205,2.31795,2.31843,6000000.0
2008-03-07 04:12:00,2.31737,2.31896,2.31474,2.3177,9380000.0
2008-03-07 04:13:00,2.31633,2.31854,2.31628,2.31742,5750000.0
2008-03-07 04:14:00,2.31552,2.31907,2.31484,2.31685,10380000.0
2008-03-07 04:15:00,2.31577,2.31929,2.31577,2.31905,5500000.0
2008-03-07 04:16:00,2.31782,2.31823,2.31683,2.3169,6630000.0
2008-03-07 04:17:00,2.31741,2.319,2.31385,2.31815,10000000.0
2008-03-07 04:18:00,2.31762,2.31927,2.3156,2.31629,11250000.0
2008-03-07 04:19:00,2.31815,2.3191,2.317,2.31818,6750000.0
2008-03-07 04:20:00,2.31711,2.31855,2.31234,2.31234,7000000.0
2008-03-07 04:21:00,2.31723,2.3185,2.31596,2.3185,8500000.0
2008-03-07 04:22:00,2.31812,2.31983,2.31647,2.31921,9250000.0
2008-03-07 04:24:00,2.31838,2.31953,2.31647,2.31921,7750000.0
2008-03-07 04:25:00,2.31686,2.31874,2.31386,2.31784,7250000.0
2008-03-07 04:26:00,2.31813,2.32058,2.31493,2.31735,5250000.0
2008-03-07 04:27:00,2.31538,2.31836,2.31417,2.31586,9250000.0
2008-03-07 04:28:00,2.31747,2.31931,2.31618,2.31768,9250000.0
2008-03-07 04:30:00,2.31945,2.31945,2.31724,2.31908,8500000.0
2008-03-07 04:31:00,2.31713,2.31832,2.31366,2.31832,10750000.0
2008-03-07 04:32:00,2.3165,2.31802,2.3157,2.31701,7500000.0
2008-03-07 04:33:00,2.3131,2.31853,2.3131,2.31547,10630000.0
2008-03-07 04:34:00,2.31576,2.31842,2.31359,2.31838,6500000.0
2008-03-07 04:35:00,2.31276,2.3177,2.31276,2.3177,5750000.0
2008-03-07 04:36:00,2.31741,2.3184,2.31186,2.31756,7750000.0
2008-03-07 04:37:00,2.31866,2.31906,2.31354,2.31651,7750000.0
2008-03-07 04:38:00,2.31682,2.31901,2.31374,2.31667,7880000.0
2008-03-07 04:39:00,2.31824,2.3195,2.31662,2.31695,11130000.0
2008-03-07 04:40:00,2.3167,2.31868,2.31416,2.31594,7500000.0
2008-03-07 04:41:00,2.31547,2.31968,2.31547,2.31953,6250000.0
2008-03-07 04:42:00,2.31979,2.31979,2.31543,2.3167,5250000.0
2008-03-07 04:43:00,2.31827,2.31827,2.31573,2.31758,5880000.0
2008-03-07 04:44:00,2.31683,2.31926,2.31325,2.3148,8750000.0
2008-03-07 04:45:00,2.31482,2.31815,2.3143,2.31815,7010000.0
2008-03-07 04:46:00,2.31801,2.31906,2.31493,2.3187,6630000.0
2008-03-07 04:47:00,2.3179,2.31859,2.31358,2.31763,8130000.0
2008-03-07 04:48:00,2.31803,2.31992,2.31553,2.31992,12750000.0
2008-03-07 04:49:00,2.31825,2.31953,2.31532,2.31713,9500000.0
2008-03-07 04:50:00,2.31695,2.31843,2.31577,2.31666,6250000.0
2008-03-07 04:51:00,2.31865,2.31977,2.31491,2.31964,7750000.0
2008-03-07 04:52:00,2.31673,2.32016,2.31603,2.31603,8380000.0
2008-03-07 04:53:00,2.31971,2.31975,2.31608,2.31608,8500000.0
2008-03-07 04:54:00,2.31818,2.31913,2.31501,2.31501,5750000.0
2008-03-07 04:55:00,2.31741,2.31907,2.31572,2.31731,6250000.0
2008-03-07 04:56:00,2.3173,2.31933,2.31592,2.31933,9500000.0
2008-03-07 04:57:00,2.3182,2.3182,2.31567,2.31699,5750000.0
2008-03-07 04:58:00,2.32027,2.32035,2.31692,2.31983,8000000.0
2008-03-07 04:59:00,2.31998,2.31998,2.31469,2.3178,7760000.0
2008-03-07 05:00:00,2.31879,2.31943,2.31579,2.31943,6250000.0
2008-03-07 05:01:00,2.31624,2.31936,2.31557,2.31672,9250000.0
2008-03-07 05:02:00,2.31919,2.31979,2.31617,2.31837,8000000.0
2008-03-07 05:03:00,2.3179,2.31882,2.31389,2.31632,5500000.0
2008-03-07 05:04:00,2.31608,2.31832,2.31493,2.31636,6000000.0
2008-03-07 05:05:00,2.31742,2.3186,2.31484,2.3186,6750000.0
2008-03-07 05:06:00,2.31588,2.31837,2.31513,2.31671,6500000.0
2008-03-07 05:07:00,2.31921,2.31924,2.31605,2.31642,7380000.0
2008-03-07 05:08:00,2.31889,2.3213,2.31462,2.31605,9380000.0
2008-03-07 05:09:00,2.31721,2.31894,2.31398,2.31894,10010000.0
2008-03-07 05:10:00,2.31198,2.31805,2.31198,2.31644,6250000.0
2008-03-07 05:11:00,2.31692,2.31929,2.31564,2.31697,9630000.0
2008-03-07 05:12:00,2.3181,2.3181,2.31495,2.31689,5880000.0
2008-03-07 05:13:00,2.31706,2.31864,2.31423,2.31627,5750000.0
2008-03-07 05:14:00,2.31692,2.31854,2.31384,2.31854,7250000.0
2008-03-07 05:15:00,2.31848,2.31848,2.31335,2.31698,6500000.0
2008-03-07 05:16:00,2.3187,2.3187,2.31297,2.31297,10500000.0
2008-03-07 05:17:00,2.31372,2.31863,2.31372,2.31826,5750000.0
2008-03-07 05:18:00,2.31698,2.31831,2.31573,2.31706,5880000.0
2008-03-07 05:19:00,2.31681,2.31902,2.31537,2.31902,7000000.0
2008-03-07 05:20:00,2.31322,2.32005,2.31322,2.31754,5880000.0
2008-03-07 05:21:00,2.31752,2.31907,2.31574,2.31857,8500000.0
2008-03-07 05:22:00,2.31636,2.31896,2.31274,2.31716,12250000.0
2008-03-07 05:23:00,2.31752,2.31989,2.31703,2.31989,5250000.0
2008-03-07 05:24:00,2.31747,2.31979,2.31354,2.31354,5130000.0
2008-03-07 05:25:00,2.31814,2.31929,2.31586,2.31711,6250000.0
2008-03-07 05:26:00,2.31383,2.31968,2.31383,2.31696,12500000.0
2008-03-07 05:27:00,2.31958,2.31965,2.31623,2.31623,10250000.0
2008-03-07 05:28:00,2.31866,2.31914,2.31415,2.31873,9000000.0
2008-03-07 05:29:00,2.31846,2.31917,2.31286,2.316,9500000.0
2008-03-07 05:30:00,2.3166,2.31949,2.31498,2.31625,11500000.0
2008-03-07 05:31:00,2.31612,2.3193,2.31612,2.3193,12500000.0
2008-03-07 05:32:00,2.31667,2.31923,2.31487,2.31624,6500000.0
2008-03-07 05:33:00,2.31742,2.31889,2.31513,2.31765,7000000.0
2008-03-07 05:34:00,2.31597,2.31875,2.31388,2.31875,8250000.0
2008-03-07 05:35:00,2.31734,2.3181,2.31529,2.31661,6500000.0
2008-03-07 05:36:00,2.31501,2.31998,2.31501,2.31848,9130000.0
2008-03-07 05:37:00,2.31886,2.31886,2.31507,2.31866,10000000.0
2008-03-07 05:38:00,2.3197,2.3197,2.31651,2.31671,5500000.0
2008-03-07 05:39:00,2.31291,2.31784,2.31291,2.31582,9250000.0
2008-03-07 05:40:00,2.31576,2.31863,2.31491,2.31491,5250000.0
2008-03-07 05:41:00,2.31737,2.31905,2.31737,2.31885,6380000.0
2008-03-07 05:42:00,2.31682,2.31866,2.31261,2.31731,9630000.0
2008-03-07 05:43:00,2.31841,2.31851,2.31562,2.31832,6500000.0
2008-03-07 05:44:00,2.31715,2.31791,2.31305,2.31305,8880000.0
2008-03-07 05:45:00,2.31505,2.31827,2.31505,2.31773,5250000.0
2008-03-07 05:46:00,2.31805,2.31851,2.3116,2.31617,6500000.0
2008-03-07 05:47:00,2.31739,2.31802,2.31379,2.31379,7750000.0
2008-03-07 05:48:00,2.31642,2.31838,2.31372,2.31429,5260000.0
2008-03-07 05:49:00,2.31794,2.31799,2.31399,2.31532,10130000.0
2008-03-07 05:50:00,2.3151,2.31889,2.31428,2.3154,9250000.0
2008-03-07 05:51:00,2.31742,2.31815,2.31648,2.31815,6250000.0
2008-03-07 05:52:00,2.31739,2.31786,2.31364,2.31455,9250000.0
2008-03-07 05:53:00,2.3168,2.31999,2.31483,2.31841,8000000.0
2008-03-07 05:54:00,2.31315,2.31806,2.31315,2.31676,8000000.0
2008-03-07 05:55:00,2.3169,2.31833,2.31306,2.31306,10000000.0
2008-03-07 05:56:00,2.31666,2.31921,2.31413,2.31775,7500000.0
2008-03-07 05:57:00,2.31653,2.31899,2.31331,2.31899,5500000.0
2008-03-07 05:58:00,2.31771,2.31811,2.31452,2.31452,5750000.0
2008-03-07 05:59:00,2.31869,2.31891,2.3165,2.31891,6250000.0
2008-03-07 06:00:00,2.31394,2.31887,2.31394,2.31504,9250000.0
2008-03-07 06:01:00,2.3162,2.31788,2.31285,2.31634,5750000.0
2008-03-07 06:02:00,2.31449,2.31811,2.31449,2.31604,8000000.0
2008-03-07 06:03:00,2.31517,2.31888,2.31517,2.31646,9880000.0
2008-03-07 06:04:00,2.31546,2.31874,2.31139,2.31163,10000000.0
2008-03-07 06:05:00,2.31629,2.31789,2.31386,2.31652,11630000.0
2008-03-07 06:06:00,2.31378,2.3177,2.31378,2.31581,9250000.0
2008-03-07 06:07:00,2.31689,2.31789,2.31437,2.31594,10250000.0
2008-03-07 06:08:00,2.31624,2.3186,2.31597,2.31753,7000000.0
2008-03-07 06:09:00,2.31753,2.31778,2.314,2.31488,8630000.0
2008-03-07 06:10:00,2.3154,2.31727,2.3154,2.31541,5880000.0
2008-03-07 06:11:00,2.3144,2.31849,2.31237,2.31725,9380000.0
2008-03-07 06:12:00,2.31571,2.31782,2.31514,2.31604,8000000.0
2008-03-07 06:13:00,2.31589,2.31808,2.314,2.31572,8250000.0
2008-03-07 06:14:00,2.31494,2.31804,2.31494,2.31804,10500000.0
2008-03-07 06:15:00,2.31337,2.31751,2.31337,2.31599,6250000.0
2008-03-07 06:16:00,2.31639,2.31749,2.31422,2.31581,11000000.0
2008-03-07 06:17:00,2.31647,2.31761,2.31595,2.31761,8000000.0
2008-03-07 06:19:00,2.31588,2.31746,2.31249,2.31606,5250000.0
2008-03-07 06:20:00,2.31578,2.31758,2.31442,2.31651,11380000.0
2008-03-07 06:21:00,2.31293,2.31588,2.31245,2.3131,11500000.0
2008-03-07 06:22:00,2.31696,2.31696,2.31184,2.31683,7130000.0
2008-03-07 06:23:00,2.31653,2.31753,2.31538,2.3155,7130000.0
2008-03-07 06:24:00,2.3154,2.31785,2.31323,2.31323,7250000.0
2008-03-07 06:25:00,2.31838,2.31881,2.31556,2.31709,9130000.0
2008-03-07 06:26:00,2.31625,2.31814,2.31294,2.31294,5250000.0
2008-03-07 06:27:00,2.31514,2.31784,2.31094,2.31542,5750000.0
2008-03-07 06:28:00,2.31382,2.31966,2.31382,2.3152,13000000.0
2008-03-07 06:29:00,2.31723,2.31863,2.31374,2.31655,10250000.0
2008-03-07 06:30:00,2.31907,2.31907,2.31393,2.31788,6250000.0
2008-03-07 06:31:00,2.31715,2.31935,2.31593,2.31738,6250000.0
2008-03-07 06:32:00,2.31371,2.31849,2.31371,2.31588,5500000.0
2008-03-07 06:33:00,2.31577,2.31897,2.31326,2.31627,7250000.0
2008-03-07 06:34:00,2.31529,2.31927,2.31499,2.31896,9000000.0
2008-03-07 06:35:00,2.31403,2.31826,2.31403,2.31614,9000000.0
2008-03-07 06:36:00,2.31739,2.31852,2.3159,2.3159,7500000.0
2008-03-07 06:37:00,2.31885,2.31998,2.31417,2.31911,8750000.0
2008-03-07 06:38:00,2.31518,2.31887,2.31486,2.31822,8500000.0
2008-03-07 06:39:00,2.31705,2.31889,2.31359,2.31677,10750000.0
2008-03-07 06:40:00,2.31787,2.31878,2.31507,2.31637,7500000.0
2008-03-07 06:41:00,2.31914,2.31914,2.31435,2.31746,7500000.0
2008-03-07 06:42:00,2.31755,2.31936,2.31341,2.31399,9750000.0
2008-03-07 06:43:00,2.31392,2.31912,2.31392,2.31445,10250000.0
2008-03-07 06:44:00,2.31615,2.31854,2.31358,2.31614,6000000.0
2008-03-07 06:45:00,2.31303,2.31871,2.31303,2.31871,6630000.0
2008-03-07 06:46:00,2.31707,2.31923,2.31529,2.31923,8500000.0
2008-03-07 06:47:00,2.31645,2.31908,2.31511,2.31656,5250000.0
2008-03-07 06:48:00,2.3173,2.31949,2.31645,2.31949,5500000.0
2008-03-07 06:49:00,2.31474,2.3187,2.31474,2.31713,7250000.0
2008-03-07 06:50:00,2.31975,2.32043,2.31664,2.31945,11380000.0
2008-03-07 06:51:00,2.3176,2.31893,2.31473,2.31501,12750000.0
2008-03-07 06:52:00,2.31723,2.31966,2.31606,2.31926,10880000.0
2008-03-07 06:53:00,2.31666,2.32044,2.31566,2.31717,7500000.0
2008-03-07 06:54:00,2.3199,2.3199,2.3169,2.31768,8250000.0
2008-03-07 06:55:00,2.31769,2.31936,2.31517,2.31866,9500000.0
2008-03-07 06:56:00,2.31708,2.31988,2.31703,2.31988,8000000.0
2008-03-07 06:57:00,2.31441,2.31958,2.31441,2.31773,12250000.0
2008-03-07 06:58:00,2.31695,2.31964,2.31477,2.31924,6630000.0
2008-03-07 06:59:00,2.3157,2.31921,2.3138,2.31585,9250000.0
2008-03-07 07:00:00,2.31772,2.31911,2.31485,2.31911,11750000.0
2008-03-07 07:01:00,2.31555,2.31887,2.31352,2.31887,6250000.0
2008-03-07 07:02:00,2.31905,2.3196,2.3149,2.3196,16750000.0
2008-03-07 07:03:00,2.3154,2.31764,2.31245,2.31245,5750000.0
2008-03-07 07:04:00,2.31921,2.31963,2.31555,2.31787,11750000.0
2008-03-07 07:05:00,2.31858,2.31884,2.31315,2.31315,7250000.0
2008-03-07 07:06:00,2.31701,2.31889,2.31338,2.31889,9000000.0
2008-03-07 07:07:00,2.3188,2.3188,2.3124,2.31819,9250000.0
2008-03-07 07:08:00,2.31543,2.31783,2.31201,2.31201,6630000.0
2008-03-07 07:09:00,2.31679,2.31859,2.31463,2.31737,12750000.0
2008-03-07 07:10:00,2.31828,2.31851,2.31455,2.31455,10250000.0
2008-03-07 07:11:00,2.31717,2.31779,2.31432,2.316,5500000.0
2008-03-07 07:12:00,2.31506,2.31766,2.31241,2.3164,10250000.0
2008-03-07 07:13:00,2.31807,2.31807,2.31418,2.31784,6750000.0
2008-03-07 07:14:00,2.31651,2.31804,2.31646,2.3176,7250000.0
2008-03-07 07:15:00,2.3164,2.31769,2.31246,2.31614,11010000.0
2008-03-07 07:16:00,2.31633,2.318,2.31284,2.31637,6750000.0
2008-03-07 07:17:00,2.31547,2.31764,2.31512,2.31514,13250000.0
2008-03-07 07:18:00,2.31867,2.31867,2.3155,2.3155,8750000.0
2008-03-07 07:19:00,2.31816,2.31816,2.31154,2.31414,11250000.0
2008-03-07 07:20:00,2.31314,2.31796,2.31314,2.31606,5500000.0
2008-03-07 07:22:00,2.31631,2.31793,2.31441,2.31728,11750000.0
2008-03-07 07:23:00,2.31548,2.31729,2.31511,2.31633,6000000.0
2008-03-07 07:24:00,2.31458,2.31605,2.31328,2.31553,5880000.0
2008-03-07 07:25:00,2.31551,2.31763,2.31524,2.31542,6500000.0
2008-03-07 07:26:00,2.31366,2.31908,2.31366,2.31516,13000000.0
2008-03-07 07:27:00,2.31672,2.31672,2.31385,2.31465,10250000.0
2008-03-07 07:28:00,2.31303,2.31672,2.31303,2.31664,10000000.0
2008-03-07 07:29:00,2.31469,2.31754,2.3141,2.31754,16500000.0
2008-03-07 07:30:00,2.31445,2.31697,2.31395,2.31546,12630000.0
2008-03-07 07:31:00,2.31242,2.31747,2.31168,2.31747,6000000.0
2008-03-07 07:32:00,2.31506,2.31724,2.31046,2.31598,5880000.0
2008-03-07 07:33:00,2.3123,2.31784,2.31136,2.31784,11000000.0
2008-03-07 07:34:00,2.31607,2.31741,2.31488,2.31488,10130000.0
2008-03-07 07:35:00,2.31336,2.31686,2.31336,2.31552,10130000.0
2008-03-07 07:36:00,2.31141,2.31686,2.31141,2.31686,7000000.0
2008-03-07 07:37:00,2.3156,2.31698,2.31511,2.31698,6000000.0
2008-03-07 07:38:00,2.31574,2.31788,2.31384,2.31788,9000000.0
2008-03-07 07:39:00,2.31572,2.31739,2.3141,2.3141,14000000.0
2008-03-07 07:40:00,2.31531,2.31935,2.31129,2.31504,7500000.0
2008-03-07 07:41:00,2.31536,2.31694,2.31181,2.31488,7250000.0
2008-03-07 07:42:00,2.3117,2.31734,2.31133,2.31133,9250000.0
2008-03-07 07:43:00,2.31594,2.31799,2.31447,2.31515,11260000.0
2008-03-07 07:44:00,2.31253,2.31756,2.31253,2.31437,9750000.0
2008-03-07 07:45:00,2.31566,2.31817,2.31442,2.31548,11000000.0
2008-03-07 07:46:00,2.31677,2.31677,2.31013,2.31543,6880000.0
2008-03-07 07:47:00,2.31763,2.31763,2.31282,2.31561,6500000.0
2008-03-07 07:48:00,2.31744,2.31761,2.31381,2.31578,9130000.0
2008-03-07 07:49:00,2.31747,2.31747,2.31424,2.31481,6750000.0
2008-03-07 07:50:00,2.31833,2.31833,2.31397,2.31655,15760000.0
2008-03-07 07:51:00,2.31663,2.31738,2.31531,2.31623,5750000.0
2008-03-07 07:52:00,2.31528,2.31775,2.31528,2.31556,13750000.0
2008-03-07 07:53:00,2.31661,2.31684,2.31279,2.31436,10000000.0
2008-03-07 07:54:00,2.31511,2.31748,2.31332,2.31565,9630000.0
2008-03-07 07:55:00,2.31576,2.31809,2.31462,2.31462,5380000.0
2008-03-07 07:56:00,2.31598,2.31696,2.31444,2.31569,9500000.0
2008-03-07 07:57:00,2.31426,2.3173,2.31315,2.31507,10250000.0
2008-03-07 07:58:00,2.31312,2.31646,2.31312,2.31428,7630000.0
2008-03-07 07:59:00,2.31709,2.31709,2.31455,2.31652,12760000.0
2008-03-07 08:00:00,2.31571,2.31584,2.31095,2.31242,5630000.0
2008-03-07 08:01:00,2.31638,2.31716,2.31283,2.31441,9500000.0
2008-03-07 08:02:00,2.31183,2.31854,2.31183,2.31646,17000000.0
2008-03-07 08:03:00,2.31543,2.31631,2.3113,2.31616,11500000.0
2008-03-07 08:04:00,2.31581,2.31581,2.31349,2.31449,12510000.0
2008-03-07 08:05:00,2.31397,2.31794,2.31397,2.31451,6000000.0
2008-03-07 08:06:00,2.31434,2.31733,2.31211,2.31523,8500000.0
2008-03-07 08:07:00,2.31694,2.3173,2.31345,2.31618,9250000.0
2008-03-07 08:08:00,2.31608,2.31694,2.31208,2.31485,7750000.0
2008-03-07 08:09:00,2.31513,2.31659,2.31087,2.31534,10380000.0
2008-03-07 08:10:00,2.31333,2.31751,2.31333,2.31732,5500000.0
2008-03-07 08:11:00,2.31507,2.31627,2.3144,2.31569,11250000.0
2008-03-07 08:12:00,2.31532,2.31616,2.31366,2.31366,8500000.0
2008-03-07 08:13:00,2.31565,2.316,2.31446,2.316,5500000.0
2008-03-07 08:14:00,2.31406,2.31602,2.31224,2.31602,9500000.0
2008-03-07 08:15:00,2.31513,2.3164,2.31065,2.3164,8500000.0
2008-03-07 08:16:00,2.31685,2.31754,2.31368,2.31368,11380000.0
2008-03-07 08:17:00,2.31612,2.31675,2.31514,2.31675,11000000.0
2008-03-07 08:18:00,2.31577,2.31656,2.31274,2.31413,8250000.0
2008-03-07 08:19:00,2.31533,2.31679,2.31448,2.31679,8000000.0
2008-03-07 08:20:00,2.31664,2.31739,2.31479,2.31643,5250000.0
2008-03-07 08:21:00,2.31371,2.31693,2.31371,2.31467,6750000.0
2008-03-07 08:22:00,2.31593,2.31758,2.3125,2.31551,12750000.0
2008-03-07 08:23:00,2.3178,2.3178,2.31265,2.313,5630000.0
2008-03-07 08:24:00,2.31713,2.31727,2.31317,2.31648,9250000.0
2008-03-07 08:25:00,2.31661,2.31672,2.31406,2.3146,14500000.0
2008-03-07 08:26:00,2.3161,2.31688,2.31203,2.31658,8000000.0
2008-03-07 08:27:00,2.3179,2.3179,2.31434,2.31505,7380000.0
2008-03-07 08:28:00,2.31573,2.31772,2.31358,2.31358,12750000.0
2008-03-07 08:29:00,2.31666,2.31807,2.31536,2.31536,7500000.0
2008-03-07 08:30:00,2.31566,2.3177,2.31327,2.31448,12500000.0
2008-03-07 08:31:00,2.3144,2.31677,2.3108,2.31642,9500000.0
2008-03-07 08:32:00,2.31702,2.31766,2.31446,2.31446,5500000.0
2008-03-07 08:33:00,2.31748,2.31748,2.31514,2.31562,9750000.0
2008-03-07 08:34:00,2.31777,2.31777,2.30942,2.31424,6750000.0
2008-03-07 08:35:00,2.31507,2.31682,2.31333,2.31525,6000000.0
2008-03-07 08:36:00,2.31806,2.31806,2.31372,2.31746,14010000.0
2008-03-07 08:37:00,2.31797,2.31797,2.31432,2.31722,10000000.0
2008-03-07 08:38:00,2.31421,2.31717,2.31027,2.3121,8500000.0
2008-03-07 08:39:00,2.31127,2.31526,2.31127,2.31408,7880000.0
2008-03-07 08:40:00,2.30977,2.31772,2.30977,2.3145,9250000.0
2008-03-07 08:41:00,2.31147,2.31754,2.31147,2.31436,12250000.0
2008-03-07 08:42:00,2.31417,2.31596,2.31205,2.31205,10380000.0
2008-03-07 08:43:00,2.31309,2.3161,2.30964,2.316,20250000.0
2008-03-07 08:44:00,2.31327,2.31629,2.31171,2.31574,13250000.0
2008-03-07 08:45:00,2.31342,2.31591,2.31131,2.31131,10630000.0
2008-03-07 08:46:00,2.31592,2.31605,2.31278,2.31605,5130000.0
2008-03-07 08:47:00,2.31215,2.31488,2.31155,2.31444,8500000.0
2008-03-07 08:48:00,2.31225,2.31477,2.30971,2.31477,11750000.0
2008-03-07 08:49:00,2.31357,2.31414,2.31075,2.31075,5500000.0
2008-03-07 08:50:00,2.31452,2.31452,2.3112,2.31349,6880000.0
2008-03-07 08:51:00,2.31116,2.31441,2.30829,2.30829,8750000.0
2008-03-07 08:52:00,2.30768,2.3125,2.30681,2.31082,9880000.0
2008-03-07 08:53:00,2.31291,2.31341,2.30662,2.30662,11250000.0
2008-03-07 08:54:00,2.30866,2.31217,2.30498,2.31217,7250000.0
2008-03-07 08:55:00,2.31099,2.31116,2.30927,2.31066,7500000.0
2008-03-07 08:56:00,2.30852,2.31118,2.30841,2.30878,6880000.0
2008-03-07 08:57:00,2.30674,2.31198,2.30592,2.30819,13000000.0
2008-03-07 08:58:00,2.30972,2.31059,2.30674,2.30786,5500000.0
2008-03-07 08:59:00,2.30864,2.31146,2.30744,2.31026,14000000.0
2008-03-07 09:00:00,2.30897,2.31019,2.30503,2.30685,5500000.0
2008-03-07 09:01:00,2.30922,2.31173,2.30606,2.30979,10000000.0
2008-03-07 09:02:00,2.31067,2.31197,2.30804,2.31127,10000000.0
2008-03-07 09:03:00,2.30828,2.31275,2.30828,2.31238,11880000.0
2008-03-07 09:04:00,2.3099,2.31181,2.308,2.308,8510000.0
2008-03-07 09:05:00,2.30935,2.31258,2.30871,2.31258,12130000.0
2008-03-07 09:06:00,2.31291,2.31291,2.30842,2.31083,11010000.0
2008-03-07 09:07:00,2.31138,2.31138,2.30547,2.30915,5250000.0
2008-03-07 09:08:00,2.30603,2.31207,2.30603,2.31004,8750000.0
2008-03-07 09:09:00,2.30996,2.31104,2.30918,2.3094,8630000.0
2008-03-07 09:10:00,2.30881,2.31284,2.30881,2.31284,6630000.0
2008-03-07 09:11:00,2.31053,2.31351,2.30996,2.31074,10750000.0
2008-03-07 09:12:00,2.3129,2.31428,2.30966,2.31428,9000000.0
2008-03-07 09:13:00,2.31191,2.31423,2.30755,2.31182,12000000.0
2008-03-07 09:14:00,2.31205,2.31374,2.30759,2.31374,8500000.0
2008-03-07 09:15:00,2.31515,2.31515,2.31025,2.31427,15130000.0
2008-03-07 09:16:00,2.31127,2.31392,2.30679,2.31387,15000000.0
2008-03-07 09:17:00,2.31518,2.31518,2.31193,2.31296,12130000.0
2008-03-07 09:18:00,2.31032,2.31483,2.31032,2.31413,7000000.0
2008-03-07 09:19:00,2.31322,2.31493,2.30845,2.31256,7750000.0
2008-03-07 09:20:00,2.31333,2.31421,2.30965,2.31314,10130000.0
2008-03-07 09:21:00,2.31294,2.31363,2.30726,2.31363,13130000.0
2008-03-07 09:22:00,2.3129,2.31377,2.30867,2.31377,9130000.0
2008-03-07 09:23:00,2.31196,2.31301,2.30964,2.31289,10750000.0
2008-03-07 09:24:00,2.31165,2.31336,2.30812,2.31285,5130000.0
2008-03-07 09:25:00,2.31328,2.31463,2.30889,2.31381,13130000.0
2008-03-07 09:26:00,2.31356,2.31384,2.31111,2.31384,8500000.0
2008-03-07 09:27:00,2.31402,2.31404,2.30832,2.31396,13750000.0
2008-03-07 09:28:00,2.31265,2.31364,2.31163,2.31364,9250000.0
2008-03-07 09:29:00,2.3111,2.31318,2.30576,2.31318,15880000.0
2008-03-07 09:30:00,2.31006,2.31289,2.30969,2.31101,5750000.0
2008-03-07 09:31:00,2.31115,2.31292,2.30909,2.31292,6250000.0
2008-03-07 09:32:00,2.31135,2.31215,2.30726,2.31071,6250000.0
2008-03-07 09:33:00,2.315,2.315,2.31024,2.31199,5500000.0
2008-03-07 09:34:00,2.31183,2.31246,2.31016,2.31016,7000000.0
2008-03-07 09:35:00,2.31295,2.31372,2.30884,2.31253,11000000.0
2008-03-07 09:36:00,2.31348,2.31348,2.30798,2.31142,9630000.0
2008-03-07 09:37:00,2.31149,2.31267,2.30796,2.30926,11750000.0
2008-03-07 09:38:00,2.30902,2.31232,2.30888,2.3121,4880000.0
2008-03-07 09:39:00,2.31211,2.31229,2.30869,2.30962,8750000.0
2008-03-07 09:40:00,2.30816,2.31149,2.30729,2.30729,7750000.0
2008-03-07 09:41:00,2.30953,2.31231,2.30593,2.3102,13500000.0
2008-03-07 09:42:00,2.30888,2.31144,2.30511,2.31144,18630000.0
2008-03-07 09:43:00,2.305,2.3119,2.305,2.31133,10380000.0
2008-03-07 09:44:00,2.31055,2.31262,2.30968,2.31112,9000000.0
2008-03-07 09:45:00,2.31048,2.31215,2.3082,2.31158,13250000.0
2008-03-07 09:46:00,2.31257,2.31262,2.31147,2.31262,5500000.0
2008-03-07 09:47:00,2.31083,2.31268,2.30835,2.30995,6750000.0
2008-03-07 09:48:00,2.30903,2.31121,2.30609,2.31052,9750000.0
2008-03-07 09:49:00,2.31143,2.31334,2.30846,2.30846,6130000.0
2008-03-07 09:50:00,2.30787,2.31164,2.30739,2.31014,7510000.0
2008-03-07 09:51:00,2.31111,2.31304,2.30659,2.31051,6250000.0
2008-03-07 09:52:00,2.31004,2.31111,2.30687,2.31111,7760000.0
2008-03-07 09:53:00,2.30834,2.31072,2.30665,2.30906,8130000.0
2008-03-07 09:54:00,2.30832,2.31125,2.30673,2.30892,9880000.0
2008-03-07 09:55:00,2.30934,2.31035,2.30708,2.31035,5250000.0
2008-03-07 09:56:00,2.30859,2.31081,2.30693,2.30979,5500000.0
2008-03-07 09:57:00,2.30832,2.31106,2.30631,2.30974,17500000.0
2008-03-07 09:58:00,2.30826,2.31159,2.3062,2.31083,12250000.0
2008-03-07 09:59:00,2.31175,2.31243,2.30394,2.3106,14000000.0
2008-03-07 10:00:00,2.31272,2.31272,2.30674,2.31161,5250000.0
2008-03-07 10:01:00,2.30963,2.31314,2.30683,2.31314,6500000.0
2008-03-07 10:02:00,2.30916,2.31299,2.30478,2.30891,6500000.0
2008-03-07 10:03:00,2.31257,2.31257,2.30898,2.31174,11000000.0
2008-03-07 10:04:00,2.31121,2.31226,2.30813,2.31168,9250000.0
2008-03-07 10:05:00,2.31256,2.31259,2.30965,2.31082,11630000.0
2008-03-07 10:06:00,2.31133,2.31231,2.30669,2.31111,13750000.0
2008-03-07 10:07:00,2.31053,2.31185,2.30958,2.31118,5380000.0
2008-03-07 10:08:00,2.30748,2.31192,2.29889,2.31192,10250000.0
2008-03-07 10:09:00,2.31047,2.31141,2.30742,2.30963,7000000.0
2008-03-07 10:10:00,2.31156,2.3126,2.30658,2.30738,12880000.0
2008-03-07 10:11:00,2.30995,2.31201,2.30611,2.31107,6380000.0
2008-03-07 10:12:00,2.30907,2.31148,2.30798,2.31094,8380000.0
2008-03-07 10:13:00,2.3078,2.31056,2.30584,2.30991,11250000.0
2008-03-07 10:14:00,2.31115,2.31115,2.30876,2.30999,7000000.0
2008-03-07 10:15:00,2.31153,2.31153,2.30855,2.31068,6250000.0
2008-03-07 10:16:00,2.31127,2.31127,2.30897,2.31085,8130000.0
2008-03-07 10:17:00,2.31082,2.31108,2.30936,2.31059,12250000.0
2008-03-07 10:18:00,2.31163,2.3125,2.30947,2.31192,10500000.0
2008-03-07 10:19:00,2.3101,2.31185,2.30852,2.31185,9750000.0
2008-03-07 10:20:00,2.31174,2.31265,2.30967,2.3126,7000000.0
2008-03-07 10:21:00,2.31208,2.31385,2.30937,2.30937,8880000.0
2008-03-07 10:22:00,2.30956,2.31191,2.30696,2.31191,7380000.0
2008-03-07 10:23:00,2.31226,2.31271,2.3089,2.31143,6500000.0
2008-03-07 10:24:00,2.31024,2.31243,2.30683,2.30683,5500000.0
2008-03-07 10:25:00,2.30915,2.31292,2.30915,2.31292,11500000.0
2008-03-07 10:26:00,2.31088,2.31189,2.30777,2.31064,10000000.0
2008-03-07 10:27:00,2.3078,2.31141,2.30704,2.30704,8010000.0
2008-03-07 10:28:00,2.31311,2.31311,2.30943,2.3112,6250000.0
2008-03-07 10:29:00,2.31245,2.31345,2.31033,2.31224,9250000.0
2008-03-07 10:30:00,2.31427,2.31427,2.30928,2.31247,6250000.0
2008-03-07 10:31:00,2.31096,2.31259,2.30866,2.31127,8750000.0
2008-03-07 10:32:00,2.31364,2.31364,2.30946,2.31154,11500000.0
2008-03-07 10:33:00,2.31253,2.31355,2.30902,2.31224,6630000.0
2008-03-07 10:34:00,2.31186,2.31312,2.31073,2.31136,8250000.0
2008-03-07 10:35:00,2.31321,2.31364,2.30945,2.30945,6000000.0
2008-03-07 10:36:00,2.31422,2.31422,2.30877,2.31272,11000000.0
2008-03-07 10:37:00,2.31414,2.31414,2.31084,2.31344,7500000.0
2008-03-07 10:38:00,2.31238,2.31347,2.30859,2.31347,8500000.0
2008-03-07 10:39:00,2.31174,2.31345,2.31065,2.31282,8250000.0
2008-03-07 10:40:00,2.31246,2.3127,2.31067,2.3127,10000000.0
2008-03-07 10:41:00,2.31269,2.31342,2.30987,2.3122,9630000.0
2008-03-07 10:42:00,2.31337,2.31349,2.30971,2.31209,9000000.0
2008-03-07 10:43:00,2.31392,2.31398,2.3108,2.31356,11250000.0
2008-03-07 10:44:00,2.31294,2.31387,2.31082,2.31387,11000000.0
2008-03-07 10:45:00,2.30915,2.31508,2.30895,2.31403,6000000.0
2008-03-07 10:46:00,2.31345,2.31345,2.30986,2.31331,7250000.0
2008-03-07 10:47:00,2.31334,2.31334,2.30952,2.31101,7750000.0
2008-03-07 10:48:00,2.313,2.31382,2.31044,2.31372,5250000.0
2008-03-07 10:49:00,2.31314,2.31393,2.30908,2.30908,11500000.0
2008-03-07 10:50:00,2.31367,2.31402,2.31162,2.31313,6250000.0
2008-03-07 10:51:00,2.3115,2.31476,2.31099,2.31099,7750000.0
2008-03-07 10:52:00,2.3155,2.3167,2.31089,2.31508,15250000.0
2008-03-07 10:53:00,2.31558,2.31664,2.31227,2.31619,9000000.0
2008-03-07 10:54:00,2.31583,2.31583,2.31089,2.3143,9250000.0
2008-03-07 10:55:00,2.31628,2.31628,2.31185,2.31469,8130000.0
2008-03-07 10:56:00,2.31467,2.31582,2.31213,2.31413,9250000.0
2008-03-07 10:57:00,2.31168,2.31562,2.31168,2.31562,9000000.0
2008-03-07 10:58:00,2.31495,2.31495,2.30796,2.31322,9260000.0
2008-03-07 10:59:00,2.31342,2.31532,2.3103,2.31393,8750000.0
2008-03-07 11:00:00,2.31277,2.31333,2.30931,2.31298,10250000.0
2008-03-07 11:01:00,2.31216,2.31357,2.30809,2.30837,10500000.0
2008-03-07 11:02:00,2.31415,2.31415,2.31101,2.31161,6250000.0
2008-03-07 11:03:00,2.31393,2.31497,2.31142,2.31424,9750000.0
2008-03-07 11:04:00,2.31183,2.31522,2.31183,2.31522,10250000.0
2008-03-07 11:05:00,2.31308,2.31541,2.31075,2.31385,9250000.0
2008-03-07 11:06:00,2.31431,2.31708,2.31368,2.31539,5880000.0
2008-03-07 11:07:00,2.318,2.318,2.3122,2.3122,7000000.0
2008-03-07 11:08:00,2.31633,2.31656,2.31069,2.31233,7000000.0
2008-03-07 11:09:00,2.31736,2.31736,2.31155,2.31573,7250000.0
2008-03-07 11:10:00,2.31733,2.31733,2.3129,2.31602,11000000.0
2008-03-07 11:11:00,2.31538,2.31596,2.31167,2.31579,6630000.0
2008-03-07 11:12:00,2.3156,2.3156,2.31265,2.31275,6130000.0
2008-03-07 11:13:00,2.31227,2.31567,2.31041,2.31041,10000000.0
2008-03-07 11:14:00,2.31458,2.31458,2.30912,2.31209,9000000.0
2008-03-07 11:15:00,2.31303,2.31465,2.31046,2.31372,9000000.0
2008-03-07 11:16:00,2.3146,2.31507,2.31271,2.31295,5750000.0
2008-03-07 11:17:00,2.31488,2.31529,2.30866,2.31176,10250000.0
2008-03-07 11:18:00,2.31407,2.31603,2.31146,2.31362,15250000.0
2008-03-07 11:19:00,2.3133,2.31494,2.30917,2.31396,7510000.0
2008-03-07 11:20:00,2.31481,2.31481,2.30809,2.313,7000000.0
2008-03-07 11:21:00,2.31502,2.3151,2.30876,2.31151,11250000.0
2008-03-07 11:22:00,2.31504,2.31504,2.309,2.309,8630000.0
2008-03-07 11:23:00,2.31295,2.31423,2.30965,2.31335,10880000.0
2008-03-07 11:24:00,2.31532,2.31532,2.3095,2.31514,11000000.0
2008-03-07 11:25:00,2.31642,2.31686,2.31411,2.31588,13130000.0
2008-03-07 11:26:00,2.31665,2.3169,2.31265,2.315,9500000.0
2008-03-07 11:27:00,2.31272,2.3169,2.31272,2.3169,9630000.0
2008-03-07 11:28:00,2.31711,2.31714,2.31364,2.3145,10250000.0
2008-03-07 11:29:00,2.31762,2.31762,2.31123,2.31563,6000000.0
2008-03-07 11:30:00,2.31418,2.31705,2.31234,2.31705,6250000.0
2008-03-07 11:31:00,2.31678,2.31811,2.31356,2.31811,9500000.0
2008-03-07 11:32:00,2.31705,2.31721,2.31274,2.31702,11380000.0
2008-03-07 11:33:00,2.31821,2.31821,2.31375,2.31775,10000000.0
2008-03-07 11:34:00,2.31786,2.31898,2.31584,2.31836,9630000.0
2008-03-07 11:35:00,2.318,2.318,2.31253,2.31632,11010000.0
2008-03-07 11:36:00,2.31721,2.31786,2.31277,2.31277,9250000.0
2008-03-07 11:37:00,2.31255,2.31696,2.31136,2.31696,8130000.0
2008-03-07 11:38:00,2.31339,2.31863,2.31339,2.31863,7750000.0
2008-03-07 11:39:00,2.31717,2.31817,2.31394,2.31753,11000000.0
2008-03-07 11:40:00,2.31442,2.318,2.31442,2.31751,14000000.0
2008-03-07 11:41:00,2.31575,2.31689,2.31298,2.31307,7750000.0
2008-03-07 11:42:00,2.31509,2.31587,2.31203,2.31493,6750000.0
2008-03-07 11:43:00,2.31297,2.31545,2.31023,2.31531,8750000.0
2008-03-07 11:44:00,2.31411,2.31542,2.3127,2.31357,9750000.0
2008-03-07 11:45:00,2.31238,2.31568,2.31211,2.31452,8000000.0
2008-03-07 11:46:00,2.31448,2.315,2.31201,2.315,6380000.0
2008-03-07 11:47:00,2.31372,2.31652,2.30935,2.31437,8130000.0
2008-03-07 11:48:00,2.31111,2.31648,2.31021,2.31648,9500000.0
2008-03-07 11:49:00,2.3169,2.31728,2.31074,2.31405,11750000.0
2008-03-07 11:50:00,2.31378,2.31464,2.30729,2.31047,7250000.0
2008-03-07 11:51:00,2.31408,2.31484,2.31063,2.31321,7750000.0
2008-03-07 11:52:00,2.31421,2.31448,2.31215,2.31356,9500000.0
2008-03-07 11:53:00,2.31373,2.31437,2.3121,2.31342,5500000.0
2008-03-07 11:54:00,2.31279,2.31432,2.30856,2.31314,7880000.0
2008-03-07 11:55:00,2.31313,2.31414,2.31053,2.31257,6250000.0
2008-03-07 11:56:00,2.31495,2.31593,2.30741,2.3141,6250000.0
2008-03-07 11:57:00,2.31163,2.31619,2.31093,2.31226,6250000.0
2008-03-07 11:58:00,2.31225,2.31626,2.31225,2.31528,10500000.0
2008-03-07 11:59:00,2.31592,2.31592,2.31119,2.31234,9000000.0
2008-03-07 12:00:00,2.31555,2.31611,2.31127,2.31482,8250000.0
2008-03-07 12:01:00,2.3114,2.31552,2.3114,2.31552,8750000.0
2008-03-07 12:02:00,2.31084,2.31554,2.31084,2.31493,6750000.0
2008-03-07 12:03:00,2.31465,2.31542,2.31089,2.31089,6000000.0
2008-03-07 12:04:00,2.3158,2.31654,2.31059,2.31654,6880000.0
2008-03-07 12:05:00,2.3162,2.31847,2.30963,2.31385,7750000.0
2008-03-07 12:06:00,2.31527,2.31685,2.31154,2.31685,7500000.0
2008-03-07 12:07:00,2.31604,2.31604,2.30971,2.31417,8250000.0
2008-03-07 12:08:00,2.31631,2.31675,2.31291,2.31664,6880000.0
2008-03-07 12:09:00,2.31592,2.31613,2.31079,2.31539,13000000.0
2008-03-07 12:10:00,2.31527,2.31651,2.30927,2.31288,9000000.0
2008-03-07 12:11:00,2.31584,2.31708,2.31414,2.31641,7380000.0
2008-03-07 12:12:00,2.31183,2.317,2.31183,2.3167,11250000.0
2008-03-07 12:13:00,2.31481,2.31714,2.31203,2.31714,11500000.0
2008-03-07 12:14:00,2.31594,2.31594,2.30936,2.31437,11630000.0
2008-03-07 12:15:00,2.31282,2.31612,2.3119,2.31382,13130000.0
2008-03-07 12:16:00,2.31504,2.31504,2.3099,2.31355,6000000.0
2008-03-07 12:17:00,2.31547,2.31547,2.31335,2.31532,7500000.0
2008-03-07 12:18:00,2.31073,2.31615,2.31073,2.31274,7250000.0
2008-03-07 12:19:00,2.31471,2.3156,2.30817,2.31197,8260000.0
2008-03-07 12:20:00,2.31391,2.31643,2.31316,2.3159,7380000.0
2008-03-07 12:21:00,2.31561,2.31685,2.31171,2.31363,13250000.0
2008-03-07 12:22:00,2.31629,2.3176,2.31428,2.3176,6000000.0
2008-03-07 12:23:00,2.31743,2.31743,2.31274,2.31588,13500000.0
2008-03-07 12:24:00,2.31497,2.31625,2.3094,2.31509,7750000.0
2008-03-07 12:25:00,2.3162,2.3162,2.31103,2.31508,8750000.0
2008-03-07 12:26:00,2.31348,2.31536,2.31157,2.31157,8750000.0
2008-03-07 12:27:00,2.31499,2.31551,2.31119,2.31424,8130000.0
2008-03-07 12:28:00,2.31329,2.31507,2.31165,2.31431,10000000.0
2008-03-07 12:29:00,2.31337,2.31408,2.31114,2.31343,6630000.0
2008-03-07 12:30:00,2.31234,2.31299,2.30895,2.30934,5250000.0
2008-03-07 12:31:00,2.31099,2.31268,2.30977,2.31046,5750000.0
2008-03-07 12:32:00,2.31332,2.31357,2.31035,2.31225,6000000.0
2008-03-07 12:33:00,2.31362,2.31362,2.30923,2.31232,11880000.0
2008-03-07 12:34:00,2.31211,2.31345,2.31107,2.31345,9500000.0
2008-03-07 12:35:00,2.31141,2.3147,2.30877,2.31266,8130000.0
2008-03-07 12:36:00,2.31399,2.31493,2.30944,2.31493,5750000.0
2008-03-07 12:37:00,2.31203,2.31455,2.30646,2.31359,11890000.0
2008-03-07 12:38:00,2.31282,2.3149,2.30848,2.31398,9500000.0
2008-03-07 12:39:00,2.31362,2.31533,2.3114,2.31483,8250000.0
2008-03-07 12:40:00,2.31185,2.31426,2.30927,2.31328,9630000.0
2008-03-07 12:41:00,2.31248,2.31494,2.30967,2.31314,6000000.0
2008-03-07 12:42:00,2.31538,2.31586,2.31025,2.31586,12250000.0
2008-03-07 12:43:00,2.31385,2.31553,2.31274,2.31382,7750000.0
2008-03-07 12:44:00,2.31221,2.31555,2.31053,2.31555,10250000.0
2008-03-07 12:45:00,2.3126,2.31626,2.3126,2.31585,7000000.0
2008-03-07 12:46:00,2.31565,2.31566,2.31157,2.31157,9130000.0
2008-03-07 12:47:00,2.31583,2.31583,2.31041,2.31509,7750000.0
2008-03-07 12:48:00,2.31324,2.31586,2.31185,2.31581,9250000.0
2008-03-07 12:49:00,2.31555,2.31555,2.31104,2.31509,8250000.0
2008-03-07 12:50:00,2.31252,2.31617,2.31244,2.31617,11250000.0
2008-03-07 12:51:00,2.31686,2.31717,2.31165,2.31528,10750000.0
2008-03-07 12:52:00,2.31478,2.31721,2.31294,2.31373,5750000.0
2008-03-07 12:53:00,2.31671,2.31717,2.31171,2.31717,6250000.0
2008-03-07 12:54:00,2.31453,2.31943,2.31453,2.31903,8130000.0
2008-03-07 12:55:00,2.31907,2.32026,2.31226,2.32026,8880000.0
2008-03-07 12:56:00,2.31913,2.32125,2.31533,2.31721,12250000.0
2008-03-07 12:57:00,2.31942,2.32184,2.31541,2.31992,9130000.0
2008-03-07 12:58:00,2.32182,2.32301,2.31554,2.31925,15000000.0
2008-03-07 12:59:00,2.3186,2.32205,2.3186,2.32148,10250000.0
2008-03-07 13:00:00,2.32139,2.32193,2.3197,2.32166,11000000.0
2008-03-07 13:01:00,2.31939,2.31992,2.31825,2.3186,7880000.0
2008-03-07 13:02:00,2.32021,2.32021,2.31579,2.31816,13000000.0
2008-03-07 13:03:00,2.31961,2.32084,2.31619,2.31936,12750000.0
2008-03-07 13:04:00,2.32052,2.32059,2.31673,2.31975,10500000.0
2008-03-07 13:05:00,2.32055,2.32095,2.31521,2.3195,14750000.0
2008-03-07 13:06:00,2.31895,2.32055,2.31627,2.31979,10000000.0
2008-03-07 13:07:00,2.31981,2.32178,2.31726,2.32104,12630000.0
2008-03-07 13:08:00,2.31932,2.32156,2.30929,2.32156,8130000.0
2008-03-07 13:09:00,2.32109,2.32271,2.3192,2.32013,7500000.0
2008-03-07 13:10:00,2.32376,2.32376,2.31907,2.32231,6630000.0
2008-03-07 13:11:00,2.31961,2.32262,2.31729,2.3211,11750000.0
2008-03-07 13:12:00,2.31923,2.32197,2.31821,2.32151,9500000.0
2008-03-07 13:13:00,2.31879,2.3211,2.3166,2.31833,14250000.0
2008-03-07 13:14:00,2.31966,2.32168,2.3196,2.32107,10000000.0
2008-03-07 13:15:00,2.32103,2.32174,2.31578,2.31798,7750000.0
2008-03-07 13:16:00,2.32211,2.32221,2.31573,2.32166,9880000.0
2008-03-07 13:17:00,2.31931,2.32181,2.31931,2.32097,7750000.0
2008-03-07 13:18:00,2.32082,2.32269,2.31864,2.32269,6500000.0
2008-03-07 13:19:00,2.3225,2.3225,2.31866,2.32093,8380000.0
2008-03-07 13:20:00,2.32077,2.32234,2.32077,2.32154,5500000.0
2008-03-07 13:21:00,2.32214,2.32246,2.31628,2.32212,8250000.0
2008-03-07 13:22:00,2.32129,2.32308,2.31861,2.32308,6000000.0
2008-03-07 13:23:00,2.32173,2.32324,2.31664,2.32228,12250000.0
2008-03-07 13:24:00,2.32347,2.32418,2.31791,2.32304,9630000.0
2008-03-07 13:25:00,2.32475,2.32475,2.32093,2.32236,9750000.0
2008-03-07 13:26:00,2.32476,2.32476,2.32149,2.32428,7500000.0
2008-03-07 13:27:00,2.3245,2.3245,2.32024,2.32313,11380000.0
2008-03-07 13:28:00,2.32237,2.32386,2.31951,2.32247,8000000.0
2008-03-07 13:29:00,2.32115,2.32446,2.31954,2.32343,5500000.0
2008-03-07 13:30:00,2.32308,2.32328,2.31752,2.3221,10250000.0
2008-03-07 13:31:00,2.3205,2.32472,2.31884,2.32313,8750000.0
2008-03-07 13:32:00,2.32298,2.32374,2.32076,2.32374,7000000.0
2008-03-07 13:33:00,2.32234,2.32342,2.31822,2.32342,10250000.0
2008-03-07 13:34:00,2.32417,2.32421,2.31887,2.32421,6750000.0
2008-03-07 13:35:00,2.32317,2.3243,2.31961,2.32304,7500000.0
2008-03-07 13:36:00,2.32011,2.32379,2.31687,2.32357,9750000.0
2008-03-07 13:37:00,2.32363,2.32363,2.32099,2.32191,7500000.0
2008-03-07 13:38:00,2.32199,2.32243,2.31657,2.32236,6750000.0
2008-03-07 13:39:00,2.32321,2.32321,2.31744,2.32236,7000000.0
2008-03-07 13:40:00,2.32101,2.32262,2.31863,2.31893,5750000.0
2008-03-07 13:41:00,2.32349,2.32349,2.31918,2.32185,10500000.0
2008-03-07 13:42:00,2.32109,2.32222,2.32022,2.32213,5750000.0
2008-03-07 13:43:00,2.32223,2.32331,2.31659,2.32198,7000000.0
2008-03-07 13:44:00,2.32094,2.32221,2.31772,2.32191,10750000.0
2008-03-07 13:45:00,2.31794,2.32225,2.31794,2.31875,8750000.0
2008-03-07 13:46:00,2.32294,2.32345,2.31933,2.32345,6250000.0
2008-03-07 13:47:00,2.3217,2.32428,2.32026,2.32302,11250000.0
2008-03-07 13:48:00,2.32425,2.32425,2.31952,2.32325,10510000.0
2008-03-07 13:49:00,2.32341,2.3241,2.32101,2.3241,7750000.0
2008-03-07 13:50:00,2.32266,2.32376,2.32147,2.32276,7880000.0
2008-03-07 13:51:00,2.32368,2.32368,2.31854,2.32203,8250000.0
2008-03-07 13:52:00,2.32287,2.32305,2.31856,2.32252,10250000.0
2008-03-07 13:53:00,2.32124,2.32211,2.31742,2.32211,9000000.0
2008-03-07 13:54:00,2.32178,2.32274,2.31843,2.32108,7130000.0
2008-03-07 13:55:00,2.32214,2.32214,2.32007,2.32007,9130000.0
2008-03-07 13:56:00,2.31835,2.32299,2.31835,2.3193,11760000.0
2008-03-07 13:57:00,2.32245,2.32282,2.31952,2.31977,10250000.0
2008-03-07 13:58:00,2.31919,2.32292,2.31871,2.32162,9250000.0
2008-03-07 13:59:00,2.32279,2.32279,2.32053,2.32094,5500000.0
2008-03-07 14:00:00,2.31764,2.32268,2.31764,2.32245,10000000.0
2008-03-07 14:01:00,2.3187,2.32228,2.31785,2.32137,10750000.0
2008-03-07 14:02:00,2.32201,2.32212,2.32016,2.32212,6750000.0
2008-03-07 14:03:00,2.32117,2.32117,2.31575,2.31773,7130000.0
2008-03-07 14:04:00,2.32045,2.32241,2.3152,2.32241,8250000.0
2008-03-07 14:05:00,2.31979,2.32181,2.31855,2.32024,6500000.0
2008-03-07 14:06:00,2.31994,2.3224,2.31625,2.32143,10750000.0
2008-03-07 14:07:00,2.32226,2.32226,2.31704,2.32171,7000000.0
2008-03-07 14:08:00,2.32062,2.32244,2.3182,2.32039,8000000.0
2008-03-07 14:09:00,2.32207,2.32233,2.31966,2.32097,8380000.0
2008-03-07 14:10:00,2.32316,2.32356,2.31936,2.31936,11380000.0
2008-03-07 14:11:00,2.32169,2.32304,2.31774,2.32271,5500000.0
2008-03-07 14:12:00,2.32316,2.32316,2.31702,2.32032,8250000.0
2008-03-07 14:13:00,2.32062,2.32232,2.31836,2.31866,8380000.0
2008-03-07 14:14:00,2.32208,2.32346,2.31991,2.3228,6630000.0
2008-03-07 14:15:00,2.31998,2.32478,2.31849,2.32274,13250000.0
2008-03-07 14:16:00,2.32354,2.32354,2.31968,2.32133,11750000.0
2008-03-07 14:17:00,2.32207,2.323,2.31803,2.31969,10130000.0
2008-03-07 14:18:00,2.32276,2.32276,2.31745,2.32148,7130000.0
2008-03-07 14:19:00,2.32248,2.32361,2.31529,2.32234,11760000.0
2008-03-07 14:20:00,2.32225,2.32225,2.31427,2.32132,9000000.0
2008-03-07 14:21:00,2.32052,2.32116,2.31652,2.3204,12750000.0
2008-03-07 14:22:00,2.31705,2.3212,2.31705,2.31793,7500000.0
2008-03-07 14:23:00,2.32053,2.32075,2.31561,2.31892,7630000.0
2008-03-07 14:24:00,2.32021,2.32055,2.31633,2.3193,10250000.0
2008-03-07 14:25:00,2.3205,2.3205,2.31726,2.31858,8750000.0
2008-03-07 14:26:00,2.31965,2.32079,2.31436,2.31981,15880000.0
2008-03-07 14:27:00,2.32014,2.32014,2.3173,2.31759,6750000.0
2008-03-07 14:28:00,2.31863,2.31863,2.3134,2.31654,6250000.0
2008-03-07 14:29:00,2.31822,2.31884,2.31512,2.31512,6250000.0
2008-03-07 14:30:00,2.31704,2.32022,2.31704,2.3202,8000000.0
2008-03-07 14:31:00,2.31906,2.32048,2.31642,2.31642,9250000.0
2008-03-07 14:32:00,2.31863,2.31981,2.31399,2.31981,8250000.0
2008-03-07 14:33:00,2.32024,2.32024,2.31679,2.3184,10500000.0
2008-03-07 14:34:00,2.31969,2.3209,2.31425,2.3209,10500000.0
2008-03-07 14:35:00,2.31727,2.32166,2.31723,2.32039,11500000.0
2008-03-07 14:36:00,2.31902,2.32157,2.31698,2.32157,13000000.0
2008-03-07 14:37:00,2.31804,2.32105,2.31589,2.32105,14500000.0
2008-03-07 14:38:00,2.32058,2.32058,2.31511,2.31511,11880000.0
2008-03-07 14:39:00,2.31992,2.32031,2.31664,2.31664,12500000.0
2008-03-07 14:40:00,2.32037,2.32189,2.31784,2.3211,7880000.0
2008-03-07 14:41:00,2.31945,2.32033,2.31563,2.31834,7000000.0
2008-03-07 14:42:00,2.32117,2.32127,2.31782,2.31972,10880000.0
2008-03-07 14:43:00,2.31923,2.31982,2.31328,2.31773,7750000.0
2008-03-07 14:44:00,2.32038,2.32038,2.31554,2.31726,8250000.0
2008-03-07 14:45:00,2.31957,2.31957,2.31261,2.3147,5250000.0
2008-03-07 14:46:00,2.31735,2.31852,2.31475,2.31583,11380000.0
2008-03-07 14:47:00,2.31795,2.31895,2.31677,2.31878,11880000.0
2008-03-07 14:48:00,2.3178,2.31851,2.31412,2.31851,11630000.0
2008-03-07 14:49:00,2.3186,2.3193,2.31449,2.31644,9630000.0
2008-03-07 14:50:00,2.31875,2.31978,2.31323,2.31851,8250000.0
2008-03-07 14:51:00,2.31769,2.31928,2.31636,2.31928,7000000.0
2008-03-07 14:52:00,2.31616,2.31936,2.31301,2.31354,9750000.0
2008-03-07 14:53:00,2.31559,2.31797,2.3136,2.31432,8250000.0
2008-03-07 14:54:00,2.31929,2.31929,2.31451,2.31451,11880000.0
2008-03-07 14:55:00,2.31841,2.31972,2.31703,2.3196,9880000.0
2008-03-07 14:56:00,2.31832,2.3186,2.31495,2.31495,15250000.0
2008-03-07 14:57:00,2.32011,2.32011,2.31422,2.31673,13010000.0
2008-03-07 14:58:00,2.31698,2.31921,2.31575,2.31919,9250000.0
2008-03-07 14:59:00,2.31885,2.31885,2.31387,2.31769,10000000.0
2008-03-07 15:00:00,2.31732,2.31991,2.31653,2.3192,13750000.0
2008-03-07 15:01:00,2.31937,2.32005,2.31484,2.31931,7500000.0
2008-03-07 15:02:00,2.31918,2.32101,2.31579,2.31919,13250000.0
2008-03-07 15:03:00,2.32076,2.32115,2.31598,2.3192,17250000.0
2008-03-07 15:04:00,2.31894,2.32071,2.31712,2.319,9630000.0
2008-03-07 15:05:00,2.32109,2.32218,2.31874,2.32005,13250000.0
2008-03-07 15:06:00,2.32116,2.32116,2.31605,2.31912,9130000.0
2008-03-07 15:07:00,2.31737,2.32049,2.31548,2.31885,8500000.0
2008-03-07 15:08:00,2.32087,2.32119,2.31609,2.31669,7760000.0
2008-03-07 15:09:00,2.31847,2.32013,2.31691,2.31983,11000000.0
2008-03-07 15:10:00,2.31781,2.3202,2.31582,2.31984,10000000.0
2008-03-07 15:11:00,2.31924,2.3208,2.31528,2.32029,8000000.0
2008-03-07 15:12:00,2.32001,2.32001,2.3171,2.31964,5500000.0
2008-03-07 15:13:00,2.31999,2.31999,2.31274,2.31657,5750000.0
2008-03-07 15:14:00,2.31958,2.31958,2.31482,2.3188,10630000.0
2008-03-07 15:15:00,2.31817,2.3192,2.31179,2.31701,7250000.0
2008-03-07 15:16:00,2.31902,2.31982,2.31716,2.31919,12250000.0
2008-03-07 15:17:00,2.31668,2.31886,2.31659,2.31867,6250000.0
2008-03-07 15:18:00,2.32027,2.32056,2.31653,2.31998,10000000.0
2008-03-07 15:19:00,2.3191,2.31939,2.31414,2.31414,8250000.0
2008-03-07 15:20:00,2.31675,2.31917,2.31526,2.31917,7250000.0
2008-03-07 15:21:00,2.31431,2.31939,2.31431,2.31913,8130000.0
2008-03-07 15:22:00,2.31867,2.31943,2.31258,2.31704,9130000.0
2008-03-07 15:23:00,2.3187,2.31904,2.31435,2.3183,11500000.0
2008-03-07 15:24:00,2.31629,2.31746,2.3116,2.31746,7750000.0
2008-03-07 15:25:00,2.31793,2.31913,2.31449,2.31893,12500000.0
2008-03-07 15:26:00,2.3175,2.31852,2.31473,2.31838,8500000.0
2008-03-07 15:27:00,2.31719,2.31792,2.3114,2.31774,6500000.0
2008-03-07 15:28:00,2.31781,2.31896,2.31573,2.31791,6500000.0
2008-03-07 15:29:00,2.31658,2.3175,2.31395,2.31733,6250000.0
2008-03-07 15:30:00,2.31518,2.31856,2.31082,2.31458,11000000.0
2008-03-07 15:31:00,2.31975,2.32084,2.31469,2.31587,10750000.0
2008-03-07 15:32:00,2.31693,2.31815,2.31379,2.31815,7500000.0
2008-03-07 15:33:00,2.31684,2.31883,2.3129,2.31872,11130000.0
2008-03-07 15:34:00,2.31917,2.32007,2.31711,2.31809,8630000.0
2008-03-07 15:35:00,2.31722,2.32096,2.31722,2.31864,10130000.0
2008-03-07 15:36:00,2.3186,2.31975,2.31552,2.31836,12500000.0
2008-03-07 15:37:00,2.31763,2.31879,2.3149,2.31879,5750000.0
2008-03-07 15:38:00,2.31663,2.31997,2.31207,2.31841,9500000.0
2008-03-07 15:39:00,2.31872,2.32016,2.31425,2.31527,8000000.0
2008-03-07 15:40:00,2.3153,2.3189,2.31499,2.31868,9000000.0
2008-03-07 15:41:00,2.31647,2.32021,2.31623,2.32021,7000000.0
2008-03-07 15:42:00,2.31621,2.31952,2.31532,2.31532,10630000.0
2008-03-07 15:43:00,2.31958,2.32085,2.31479,2.31761,10250000.0
2008-03-07 15:44:00,2.32155,2.32155,2.31715,2.31809,9750000.0
2008-03-07 15:45:00,2.31972,2.31972,2.31547,2.31958,7750000.0
2008-03-07 15:46:00,2.32082,2.32082,2.31611,2.3166,10130000.0
2008-03-07 15:47:00,2.32131,2.32288,2.31703,2.32288,9500000.0
2008-03-07 15:48:00,2.32133,2.32307,2.31823,2.31823,7750000.0
2008-03-07 15:49:00,2.3235,2.32399,2.31681,2.32329,11500000.0
2008-03-07 15:50:00,2.32121,2.32289,2.31551,2.31811,8250000.0
2008-03-07 15:51:00,2.32141,2.32141,2.31688,2.31716,7500000.0
2008-03-07 15:52:00,2.32144,2.32161,2.31982,2.32125,6750000.0
2008-03-07 15:53:00,2.32134,2.32251,2.31782,2.32251,10500000.0
2008-03-07 15:54:00,2.32214,2.32214,2.31747,2.32203,6750000.0
2008-03-07 15:55:00,2.32258,2.32258,2.3175,2.32101,6500000.0
2008-03-07 15:56:00,2.32156,2.32222,2.31882,2.32215,7500000.0
2008-03-07 15:57:00,2.32069,2.32143,2.31808,2.32001,8500000.0
2008-03-07 15:58:00,2.32032,2.32057,2.31532,2.31934,7500000.0
2008-03-07 15:59:00,2.3184,2.31998,2.31617,2.31998,9130000.0
2008-03-07 16:00:00,2.31859,2.32024,2.31664,2.32024,10130000.0
2008-03-07 16:02:00,2.31849,2.31925,2.31423,2.31809,15250000.0
2008-03-07 16:03:00,2.31709,2.31864,2.31434,2.31845,7250000.0
2008-03-07 16:04:00,2.31893,2.31893,2.31213,2.31614,10760000.0
2008-03-07 16:05:00,2.31685,2.31761,2.31438,2.31662,6250000.0
2008-03-07 16:06:00,2.31605,2.31605,2.31029,2.31285,6750000.0
2008-03-07 16:07:00,2.31654,2.31654,2.31208,2.31563,10750000.0
2008-03-07 16:08:00,2.31437,2.31656,2.31118,2.31292,10250000.0
2008-03-07 16:09:00,2.31423,2.3148,2.31035,2.31341,7760000.0
2008-03-07 16:10:00,2.31132,2.31535,2.30909,2.31391,10250000.0
2008-03-07 16:11:00,2.31454,2.31524,2.31268,2.31522,5250000.0
2008-03-07 16:12:00,2.31488,2.31629,2.31229,2.31629,7750000.0
2008-03-07 16:13:00,2.31491,2.31608,2.31205,2.31603,7880000.0
2008-03-07 16:14:00,2.31715,2.31769,2.3139,2.31751,9500000.0
2008-03-07 16:15:00,2.31576,2.31899,2.31398,2.31899,6500000.0
2008-03-07 16:16:00,2.31881,2.31889,2.31558,2.31822,7500000.0
2008-03-07 16:17:00,2.31919,2.32018,2.31541,2.31865,14750000.0
2008-03-07 16:18:00,2.32043,2.32124,2.31628,2.32046,5500000.0
2008-03-07 16:19:00,2.3208,2.32084,2.31725,2.31879,13000000.0
2008-03-07 16:20:00,2.31979,2.32257,2.31902,2.3203,11880000.0
2008-03-07 16:21:00,2.31797,2.32004,2.31742,2.31742,5750000.0
2008-03-07 16:22:00,2.31759,2.32028,2.31597,2.31931,8000000.0
2008-03-07 16:23:00,2.31926,2.31971,2.31472,2.3182,7750000.0
2008-03-07 16:24:00,2.31973,2.31973,2.31713,2.31887,5500000.0
2008-03-07 16:25:00,2.32167,2.32167,2.3168,2.31724,6000000.0
2008-03-07 16:26:00,2.31862,2.3209,2.31862,2.32077,9000000.0
2008-03-07 16:27:00,2.32018,2.32107,2.31739,2.31887,12250000.0
2008-03-07 16:28:00,2.32097,2.32122,2.31895,2.3207,8890000.0
2008-03-07 16:29:00,2.32083,2.32201,2.31871,2.32201,9750000.0
2008-03-07 16:30:00,2.32129,2.32294,2.31885,2.32274,7380000.0
2008-03-07 16:31:00,2.32266,2.32266,2.31813,2.32063,6250000.0
2008-03-07 16:32:00,2.32233,2.32242,2.31681,2.32141,7500000.0
2008-03-07 16:33:00,2.32327,2.32358,2.31887,2.3209,11000000.0
2008-03-07 16:34:00,2.31782,2.3219,2.31595,2.32001,12500000.0
2008-03-07 16:35:00,2.32086,2.32218,2.31625,2.32218,13500000.0
2008-03-07 16:36:00,2.31959,2.32125,2.31646,2.32063,10250000.0
2008-03-07 16:37:00,2.32201,2.32291,2.32028,2.32291,10750000.0
2008-03-07 16:38:00,2.32191,2.32191,2.31324,2.32188,13500000.0
2008-03-07 16:39:00,2.32166,2.32326,2.31594,2.32026,7750000.0
2008-03-07 16:40:00,2.31977,2.32416,2.31977,2.32298,7250000.0
2008-03-07 16:41:00,2.32204,2.32261,2.3168,2.3195,6250000.0
2008-03-07 16:42:00,2.32349,2.32557,2.32103,2.32363,6250000.0
2008-03-07 16:43:00,2.32509,2.32588,2.32235,2.32262,11130000.0
2008-03-07 16:44:00,2.3226,2.32419,2.32196,2.32252,10130000.0
2008-03-07 16:45:00,2.32007,2.32211,2.32002,2.32166,8630000.0
2008-03-07 16:46:00,2.32165,2.32178,2.31817,2.32032,7880000.0
2008-03-07 16:47:00,2.32168,2.32256,2.31872,2.32233,12380000.0
2008-03-07 16:48:00,2.323,2.323,2.31946,2.32244,5500000.0
2008-03-07 16:49:00,2.32125,2.32302,2.31796,2.32231,10250000.0
2008-03-07 16:50:00,2.32044,2.32162,2.3183,2.32118,10000000.0
2008-03-07 16:51:00,2.32209,2.32292,2.31847,2.32046,8500000.0
2008-03-07 16:52:00,2.32157,2.32157,2.31799,2.32153,8250000.0
2008-03-07 16:53:00,2.32337,2.32359,2.31888,2.32161,11630000.0
2008-03-07 16:54:00,2.31964,2.32298,2.31964,2.32298,7630000.0
2008-03-07 16:55:00,2.32172,2.32206,2.31708,2.31966,6500000.0
2008-03-07 16:56:00,2.32149,2.32225,2.31816,2.321,12250000.0
2008-03-07 16:57:00,2.32065,2.32184,2.31957,2.32098,7500000.0
2008-03-07 16:58:00,2.32056,2.32178,2.31631,2.31873,11630000.0
2008-03-07 16:59:00,2.32127,2.3214,2.31706,2.31953,10380000.0
2008-03-07 17:00:00,2.31983,2.32183,2.31981,2.32092,5260000.0
2008-03-07 17:01:00,2.31956,2.32061,2.31811,2.32004,11630000.0
2008-03-07 17:02:00,2.32071,2.32071,2.31525,2.31941,8750000.0
2008-03-07 17:03:00,2.31658,2.31918,2.31453,2.31484,13500000.0
2008-03-07 17:04:00,2.31922,2.31922,2.31551,2.31771,11520000.0
2008-03-07 17:05:00,2.31682,2.31873,2.31379,2.31775,6500000.0
2008-03-07 17:06:00,2.31708,2.31883,2.31708,2.31883,5750000.0
2008-03-07 17:07:00,2.31599,2.31861,2.31585,2.3182,9000000.0
2008-03-07 17:08:00,2.31712,2.3185,2.31641,2.31692,8630000.0
2008-03-07 17:09:00,2.31706,2.31987,2.31307,2.31322,9000000.0
2008-03-07 17:10:00,2.31721,2.3202,2.31403,2.31736,11250000.0
2008-03-07 17:11:00,2.31954,2.32074,2.31811,2.31977,5500000.0
2008-03-07 17:12:00,2.31742,2.32028,2.31602,2.31994,7250000.0
2008-03-07 17:13:00,2.32003,2.32003,2.31646,2.31892,9130000.0
2008-03-07 17:14:00,2.31877,2.31924,2.31505,2.31901,7000000.0
2008-03-07 17:15:00,2.3159,2.31994,2.31099,2.31994,7750000.0
2008-03-07 17:16:00,2.31914,2.31969,2.31565,2.31706,10000000.0
2008-03-07 17:17:00,2.31866,2.31995,2.31648,2.31893,8500000.0
2008-03-07 17:18:00,2.31301,2.31854,2.31301,2.31585,6750000.0
2008-03-07 17:19:00,2.31301,2.31758,2.31265,2.31476,14000000.0
2008-03-07 17:20:00,2.31801,2.31847,2.31565,2.31724,5500000.0
2008-03-07 17:21:00,2.31701,2.31723,2.31372,2.31477,10500000.0
2008-03-07 17:22:00,2.31387,2.31783,2.31341,2.31783,12000000.0
2008-03-07 17:23:00,2.31666,2.31679,2.31298,2.31644,11380000.0
2008-03-07 17:24:00,2.31212,2.31651,2.31115,2.31559,9510000.0
2008-03-07 17:25:00,2.31663,2.31682,2.30943,2.3149,8250000.0
2008-03-07 17:26:00,2.31434,2.31545,2.31062,2.313,13390000.0
2008-03-07 17:27:00,2.31603,2.31658,2.31334,2.31334,7500000.0
2008-03-07 17:28:00,2.31308,2.31629,2.31226,2.31382,6750000.0
2008-03-07 17:29:00,2.30735,2.3155,2.30735,2.31367,11500000.0
2008-03-07 17:30:00,2.31181,2.31447,2.31079,2.31337,9130000.0
2008-03-07 17:31:00,2.31299,2.31372,2.30654,2.30654,9500000.0
2008-03-07 17:32:00,2.31349,2.31349,2.30809,2.31324,7750000.0
2008-03-07 17:33:00,2.31118,2.31484,2.31118,2.31445,7750000.0
2008-03-07 17:34:00,2.31551,2.31586,2.31296,2.31554,8000000.0
2008-03-07 17:35:00,2.31524,2.3181,2.31409,2.3181,8880000.0
2008-03-07 17:36:00,2.31734,2.31878,2.31533,2.3177,6630000.0
2008-03-07 17:37:00,2.31587,2.31635,2.31165,2.31352,9250000.0
2008-03-07 17:38:00,2.31442,2.31455,2.31013,2.31371,13250000.0
2008-03-07 17:39:00,2.30795,2.31421,2.30795,2.3141,7250000.0
2008-03-07 17:40:00,2.31426,2.315,2.31001,2.3143,5500000.0
2008-03-07 17:41:00,2.30761,2.31289,2.30761,2.31137,6750000.0
2008-03-07 17:42:00,2.31283,2.31319,2.30909,2.30909,11750000.0
2008-03-07 17:43:00,2.3098,2.31206,2.3098,2.31206,6000000.0
2008-03-07 17:44:00,2.30858,2.31383,2.30488,2.30488,9880000.0
2008-03-07 17:45:00,2.31134,2.31134,2.30486,2.30681,7500000.0
2008-03-07 17:46:00,2.30638,2.31105,2.30638,2.31096,7250000.0
2008-03-07 17:47:00,2.30815,2.31186,2.30815,2.31096,7000000.0
2008-03-07 17:48:00,2.30811,2.31187,2.30811,2.30942,8250000.0
2008-03-07 17:49:00,2.31055,2.31055,2.30709,2.30802,7000000.0
2008-03-07 17:50:00,2.30765,2.30979,2.30205,2.30205,9880000.0
2008-03-07 17:51:00,2.30944,2.31158,2.30697,2.31023,6880000.0
2008-03-07 17:52:00,2.30996,2.31061,2.306,2.30888,12630000.0
2008-03-07 17:53:00,2.3082,2.31355,2.3082,2.31237,5250000.0
2008-03-07 17:54:00,2.3126,2.31264,2.3065,2.3094,12750000.0
2008-03-07 17:55:00,2.31203,2.31267,2.30829,2.31142,8760000.0
2008-03-07 17:56:00,2.31128,2.31213,2.30768,2.31113,10750000.0
2008-03-07 17:57:00,2.3102,2.31161,2.30591,2.3103,12250000.0
2008-03-07 17:58:00,2.31054,2.31102,2.3091,2.31092,7500000.0
2008-03-07 17:59:00,2.30779,2.31103,2.30519,2.31032,8630000.0
2008-03-07 18:00:00,2.31037,2.31121,2.3064,2.3064,10750000.0
2008-03-07 18:01:00,2.3074,2.30963,2.30324,2.30963,9250000.0
2008-03-07 18:02:00,2.31059,2.31059,2.30588,2.3093,11500000.0
2008-03-07 18:03:00,2.30948,2.31005,2.30623,2.30723,14000000.0
2008-03-07 18:04:00,2.3072,2.31025,2.30397,2.30846,12250000.0
2008-03-07 18:05:00,2.3099,2.31015,2.30783,2.30951,7000000.0
2008-03-07 18:06:00,2.30989,2.31091,2.30642,2.30926,7250000.0
2008-03-07 18:07:00,2.3095,2.30954,2.30596,2.30939,8500000.0
2008-03-07 18:08:00,2.31101,2.31602,2.30937,2.31199,7760000.0
2008-03-07 18:09:00,2.32149,2.32149,2.31253,2.31253,8500000.0
2008-03-07 18:10:00,2.31111,2.31304,2.31111,2.31304,9500000.0
2008-03-07 18:11:00,2.31337,2.31337,2.31069,2.3127,8250000.0
2008-03-07 18:12:00,2.31003,2.31268,2.30975,2.31268,4760000.0
2008-03-07 18:13:00,2.313,2.31423,2.30943,2.31148,8500000.0
2008-03-07 18:14:00,2.31348,2.31389,2.3077,2.31389,11000000.0
2008-03-07 18:15:00,2.31465,2.31465,2.31106,2.31436,9630000.0
2008-03-07 18:16:00,2.31245,2.31337,2.30674,2.31316,7750000.0
2008-03-07 18:17:00,2.31328,2.31439,2.30997,2.31234,11750000.0
2008-03-07 18:18:00,2.3123,2.3123,2.31024,2.31065,6130000.0
2008-03-07 18:19:00,2.31124,2.31281,2.3087,2.31188,12250000.0
2008-03-07 18:20:00,2.31045,2.3116,2.30755,2.308,9750000.0
2008-03-07 18:21:00,2.31084,2.31125,2.30738,2.31125,12880000.0
2008-03-07 18:22:00,2.30819,2.31184,2.30819,2.31095,7130000.0
2008-03-07 18:23:00,2.31076,2.31191,2.30723,2.30723,9630000.0
2008-03-07 18:24:00,2.31144,2.31213,2.30978,2.31158,8130000.0
2008-03-07 18:25:00,2.31047,2.31144,2.30811,2.30811,7880000.0
2008-03-07 18:26:00,2.31067,2.31205,2.30744,2.3113,6000000.0
2008-03-07 18:27:00,2.31191,2.3134,2.3085,2.3134,6250000.0
2008-03-07 18:28:00,2.31252,2.31496,2.31084,2.3142,8880000.0
2008-03-07 18:29:00,2.31271,2.31342,2.30765,2.31342,6000000.0
2008-03-07 18:30:00,2.31468,2.31476,2.31103,2.31386,19500000.0
2008-03-07 18:31:00,2.3142,2.31453,2.3112,2.31218,13000000.0
2008-03-07 18:32:00,2.31364,2.31443,2.31035,2.31035,5880000.0
2008-03-07 18:33:00,2.31344,2.31466,2.30943,2.31038,11000000.0
2008-03-07 18:34:00,2.31378,2.31507,2.31241,2.31426,8500000.0
2008-03-07 18:35:00,2.3142,2.31693,2.31305,2.31632,9750000.0
2008-03-07 18:36:00,2.31474,2.31615,2.31164,2.31554,5750000.0
2008-03-07 18:37:00,2.3135,2.31552,2.31141,2.31458,10250000.0
2008-03-07 18:38:00,2.31461,2.31547,2.31295,2.31455,9500000.0
2008-03-07 18:39:00,2.31504,2.31632,2.31232,2.31632,11880000.0
2008-03-07 18:40:00,2.31497,2.31694,2.31343,2.3161,8000000.0
2008-03-07 18:41:00,2.31753,2.3179,2.31221,2.3179,8250000.0
2008-03-07 18:42:00,2.31802,2.31802,2.31083,2.31792,8250000.0
2008-03-07 18:43:00,2.31557,2.31758,2.31042,2.31553,10000000.0
2008-03-07 18:44:00,2.31572,2.31869,2.31446,2.31838,9260000.0
2008-03-07 18:45:00,2.31618,2.31946,2.31517,2.31711,6500000.0
2008-03-07 18:46:00,2.31777,2.3183,2.31412,2.31827,5500000.0
2008-03-07 18:47:00,2.31939,2.31939,2.31525,2.31535,6510000.0
2008-03-07 18:48:00,2.31752,2.31929,2.31485,2.31836,7500000.0
2008-03-07 18:49:00,2.31784,2.3196,2.31311,2.31863,9750000.0
2008-03-07 18:50:00,2.3208,2.32142,2.31759,2.31962,8250000.0
2008-03-07 18:51:00,2.31771,2.32084,2.31771,2.32017,11750000.0
2008-03-07 18:52:00,2.3214,2.32172,2.31814,2.32079,10000000.0
2008-03-07 18:53:00,2.3187,2.32037,2.31655,2.32017,7500000.0
2008-03-07 18:54:00,2.32081,2.32081,2.31695,2.31717,6750000.0
2008-03-07 18:55:00,2.31832,2.32068,2.31475,2.31846,5500000.0
2008-03-07 18:56:00,2.31966,2.32064,2.31596,2.31935,10130000.0
2008-03-07 18:57:00,2.31657,2.3209,2.31553,2.31967,11000000.0
2008-03-07 18:58:00,2.31928,2.32042,2.3173,2.32014,7880000.0
2008-03-07 18:59:00,2.32125,2.3217,2.3162,2.32144,6130000.0
2008-03-07 19:00:00,2.31838,2.32119,2.31717,2.32095,9000000.0
2008-03-07 19:01:00,2.32046,2.32111,2.31774,2.31892,9250000.0
2008-03-07 19:02:00,2.3191,2.32013,2.31626,2.31995,11000000.0
2008-03-07 19:03:00,2.31757,2.32063,2.3171,2.31778,6000000.0
2008-03-07 19:04:00,2.32052,2.32052,2.3139,2.31553,11010000.0
2008-03-07 19:05:00,2.32091,2.32127,2.31822,2.31976,8500000.0
2008-03-07 19:06:00,2.32172,2.32172,2.31687,2.32068,12750000.0
2008-03-07 19:07:00,2.32038,2.32044,2.31683,2.31683,6750000.0
2008-03-07 19:08:00,2.31892,2.32132,2.31299,2.31988,10250000.0
2008-03-07 19:09:00,2.31908,2.32011,2.31704,2.3198,5500000.0
2008-03-07 19:10:00,2.31983,2.31991,2.31643,2.31918,8130000.0
2008-03-07 19:11:00,2.32018,2.32018,2.31293,2.31909,7500000.0
2008-03-07 19:12:00,2.31522,2.31973,2.31411,2.31973,6750000.0
2008-03-07 19:13:00,2.31917,2.32025,2.3116,2.31747,11010000.0
2008-03-07 19:14:00,2.32051,2.32077,2.31729,2.32067,8000000.0
2008-03-07 19:15:00,2.31897,2.32132,2.31617,2.31989,8130000.0
2008-03-07 19:16:00,2.32086,2.32211,2.31739,2.32211,13750000.0
2008-03-07 19:17:00,2.32057,2.32057,2.31442,2.31846,6880000.0
2008-03-07 19:18:00,2.3201,2.3212,2.31738,2.31738,7630000.0
2008-03-07 19:19:00,2.31915,2.32029,2.31728,2.31728,7500000.0
2008-03-07 19:20:00,2.31751,2.32121,2.31669,2.32121,8010000.0
2008-03-07 19:21:00,2.3207,2.32154,2.31936,2.32085,8500000.0
2008-03-07 19:22:00,2.32116,2.32151,2.31837,2.32151,8750000.0
2008-03-07 19:23:00,2.32133,2.32133,2.31526,2.31642,10000000.0
2008-03-07 19:24:00,2.31908,2.32089,2.31736,2.32029,12000000.0
2008-03-07 19:25:00,2.31809,2.32103,2.31799,2.32035,7250000.0
2008-03-07 19:26:00,2.31939,2.32194,2.3183,2.32088,9760000.0
2008-03-07 19:27:00,2.32152,2.32152,2.31424,2.31859,7000000.0
2008-03-07 19:28:00,2.32048,2.32048,2.31747,2.31962,11130000.0
2008-03-07 19:29:00,2.32119,2.32126,2.31637,2.32041,8500000.0
2008-03-07 19:30:00,2.31961,2.31992,2.31542,2.31992,8750000.0
2008-03-07 19:31:00,2.32013,2.32168,2.31466,2.32104,6500000.0
2008-03-07 19:32:00,2.31986,2.32031,2.31686,2.31891,7750000.0
2008-03-07 19:33:00,2.32097,2.32097,2.3141,2.31841,10000000.0
2008-03-07 19:34:00,2.31893,2.321,2.31423,2.31902,8630000.0
2008-03-07 19:35:00,2.32078,2.32127,2.31901,2.32028,5500000.0
2008-03-07 19:36:00,2.319,2.32006,2.31553,2.31928,10760000.0
2008-03-07 19:37:00,2.31656,2.32016,2.31625,2.31965,12250000.0
2008-03-07 19:38:00,2.3192,2.31981,2.31777,2.31981,5250000.0
2008-03-07 19:39:00,2.31728,2.32028,2.31728,2.31946,9000000.0
2008-03-07 19:40:00,2.31962,2.32062,2.31635,2.32062,8630000.0
2008-03-07 19:41:00,2.31998,2.32038,2.31378,2.31411,12630000.0
2008-03-07 19:42:00,2.31785,2.31999,2.31628,2.31999,10750000.0
2008-03-07 19:43:00,2.32083,2.32083,2.31604,2.31963,8000000.0
2008-03-07 19:44:00,2.31862,2.31964,2.31423,2.31745,11630000.0
2008-03-07 19:45:00,2.31865,2.31986,2.31417,2.3176,6250000.0
2008-03-07 19:46:00,2.31776,2.31998,2.31647,2.31875,11750000.0
2008-03-07 19:47:00,2.32003,2.32003,2.31713,2.31713,9750000.0
2008-03-07 19:48:00,2.31988,2.31988,2.31462,2.31928,8640000.0
2008-03-07 19:49:00,2.32031,2.32031,2.315,2.32,9750000.0
2008-03-07 19:50:00,2.31803,2.31967,2.31522,2.31897,6250000.0
2008-03-07 19:51:00,2.31872,2.31982,2.3174,2.31845,8000000.0
2008-03-07 19:52:00,2.32032,2.32032,2.31618,2.31618,8750000.0
2008-03-07 19:53:00,2.31865,2.31919,2.3158,2.31859,8500000.0
2008-03-07 19:54:00,2.31696,2.31982,2.3167,2.31888,11250000.0
2008-03-07 19:55:00,2.31684,2.31963,2.31486,2.31777,10630000.0
2008-03-07 19:56:00,2.31801,2.32022,2.31503,2.31968,10130000.0
2008-03-07 19:57:00,2.31972,2.31979,2.31561,2.31682,8750000.0
2008-03-07 19:58:00,2.3208,2.3208,2.31207,2.3182,9750000.0
2008-03-07 19:59:00,2.31787,2.31792,2.31115,2.31671,7750000.0
2008-03-07 20:00:00,2.3188,2.3188,2.31369,2.31369,15750000.0
2008-03-07 20:01:00,2.31551,2.31867,2.31551,2.31838,5500000.0
2008-03-07 20:02:00,2.31693,2.319,2.31523,2.319,6000000.0
2008-03-07 20:03:00,2.31747,2.31886,2.3164,2.31773,11000000.0
2008-03-07 20:04:00,2.31966,2.31966,2.31647,2.31836,7630000.0
2008-03-07 20:05:00,2.31972,2.31972,2.30982,2.31864,13250000.0
2008-03-07 20:06:00,2.31783,2.31963,2.31395,2.31514,13250000.0
2008-03-07 20:07:00,2.3184,2.31858,2.31526,2.31852,6380000.0
2008-03-07 20:08:00,2.31934,2.31934,2.31727,2.31751,6500000.0
2008-03-07 20:09:00,2.3175,2.31923,2.31294,2.31294,11130000.0
2008-03-07 20:10:00,2.31469,2.32034,2.31316,2.31772,9000000.0
2008-03-07 20:11:00,2.31965,2.32015,2.31496,2.32015,7130000.0
2008-03-07 20:12:00,2.32112,2.32112,2.31683,2.31989,8130000.0
2008-03-07 20:13:00,2.31932,2.32123,2.31542,2.31668,11630000.0
2008-03-07 20:14:00,2.32092,2.32092,2.31722,2.31722,9000000.0
2008-03-07 20:15:00,2.32057,2.32104,2.31599,2.32104,6760000.0
2008-03-07 20:16:00,2.32178,2.32287,2.31911,2.32232,10380000.0
2008-03-07 20:17:00,2.3195,2.32162,2.31607,2.31607,6750000.0
2008-03-07 20:18:00,2.31999,2.32268,2.31996,2.32201,9750000.0
2008-03-07 20:19:00,2.32127,2.32279,2.31902,2.32242,8000000.0
2008-03-07 20:20:00,2.32096,2.32291,2.3176,2.3176,5500000.0
2008-03-07 20:21:00,2.31959,2.32266,2.31762,2.32026,8500000.0
2008-03-07 20:22:00,2.31908,2.32271,2.31908,2.32179,8130000.0
2008-03-07 20:23:00,2.32002,2.32335,2.31729,2.31729,7500000.0
2008-03-07 20:24:00,2.32001,2.32192,2.31908,2.32192,6000000.0
2008-03-07 20:25:00,2.3205,2.32247,2.31941,2.31941,8140000.0
2008-03-07 20:26:00,2.32229,2.3227,2.31957,2.32082,5880000.0
2008-03-07 20:27:00,2.3209,2.32203,2.31861,2.32156,6250000.0
2008-03-07 20:28:00,2.32169,2.3223,2.31818,2.32052,17000000.0
2008-03-07 20:29:00,2.31938,2.32336,2.31938,2.32208,8500000.0
2008-03-07 20:30:00,2.32381,2.32432,2.32104,2.32261,12630000.0
2008-03-07 20:31:00,2.31791,2.32385,2.31791,2.32064,11250000.0
2008-03-07 20:32:00,2.32456,2.32456,2.31786,2.32352,12750000.0
2008-03-07 20:33:00,2.32069,2.32473,2.31831,2.3199,10000000.0
2008-03-07 20:34:00,2.31836,2.32422,2.31693,2.32422,6750000.0
2008-03-07 20:35:00,2.32271,2.32274,2.31992,2.32023,8130000.0
2008-03-07 20:36:00,2.32248,2.32361,2.32146,2.32146,14130000.0
2008-03-07 20:37:00,2.32,2.32325,2.31734,2.32325,11630000.0
2008-03-07 20:38:00,2.32179,2.3235,2.3193,2.3235,8750000.0
2008-03-07 20:39:00,2.32271,2.32333,2.31844,2.31844,7750000.0
2008-03-07 20:40:00,2.31778,2.32169,2.31778,2.32025,5880000.0
2008-03-07 20:41:00,2.32251,2.32345,2.32102,2.32345,11250000.0
2008-03-07 20:42:00,2.32226,2.32293,2.31859,2.32264,7000000.0
2008-03-07 20:43:00,2.32319,2.32447,2.32014,2.32225,7630000.0
2008-03-07 20:44:00,2.32128,2.32339,2.31873,2.32339,8500000.0
2008-03-07 20:45:00,2.32282,2.3235,2.32101,2.3219,5750000.0
2008-03-07 20:46:00,2.31861,2.32352,2.31861,2.3212,10250000.0
2008-03-07 20:47:00,2.32261,2.32407,2.32118,2.32118,9750000.0
2008-03-07 20:48:00,2.32235,2.32372,2.31841,2.31971,8250000.0
2008-03-07 20:49:00,2.31955,2.32226,2.31728,2.32115,7750000.0
2008-03-07 20:50:00,2.31863,2.32185,2.31806,2.32002,10380000.0
2008-03-07 20:51:00,2.31952,2.32214,2.31952,2.32193,6250000.0
2008-03-07 20:52:00,2.31984,2.32238,2.31917,2.31917,7500000.0
2008-03-07 20:53:00,2.322,2.32286,2.31886,2.32286,8260000.0
2008-03-07 20:54:00,2.31978,2.32387,2.31944,2.32029,15500000.0
2008-03-07 20:55:00,2.3209,2.32249,2.3176,2.32232,11750000.0
2008-03-07 20:56:00,2.32041,2.32238,2.31681,2.32238,6500000.0
2008-03-07 20:57:00,2.32243,2.32244,2.32007,2.32007,7500000.0
2008-03-07 20:58:00,2.31991,2.3221,2.31912,2.31981,5500000.0
2008-03-07 20:59:00,2.32177,2.32177,2.31906,2.32165,8000000.0
2008-03-07 21:00:00,2.32101,2.32154,2.31988,2.32043,10250000.0
2008-03-07 21:01:00,2.31953,2.32145,2.31462,2.31953,12130000.0
2008-03-07 21:02:00,2.32173,2.32374,2.31975,2.32293,9380000.0
2008-03-07 21:03:00,2.32163,2.32475,2.31875,2.32475,5880000.0
2008-03-07 21:04:00,2.32099,2.3235,2.31797,2.3221,12760000.0
2008-03-07 21:05:00,2.31949,2.32261,2.3119,2.31963,10250000.0
2008-03-07 21:06:00,2.31938,2.32198,2.31502,2.31827,7750000.0
2008-03-07 21:07:00,2.31809,2.32142,2.31809,2.32007,6250000.0
2008-03-07 21:08:00,2.31754,2.32148,2.31593,2.31593,7000000.0
2008-03-07 21:09:00,2.31524,2.32005,2.31524,2.31659,7630000.0
2008-03-07 21:10:00,2.31898,2.32176,2.3161,2.31979,10500000.0
2008-03-07 21:11:00,2.31449,2.32243,2.31431,2.32234,9010000.0
2008-03-07 21:12:00,2.31743,2.32263,2.31279,2.32263,11130000.0
2008-03-07 21:13:00,2.31873,2.32048,2.31595,2.31937,11250000.0
2008-03-07 21:14:00,2.31717,2.32095,2.31519,2.31741,10000000.0
2008-03-07 21:15:00,2.31778,2.32227,2.31677,2.31677,5750000.0
2008-03-07 21:16:00,2.32042,2.32314,2.31844,2.32112,13000000.0
2008-03-07 21:17:00,2.32005,2.3218,2.31848,2.32055,8000000.0
2008-03-07 21:18:00,2.3198,2.32011,2.31451,2.31806,8250000.0
2008-03-07 21:19:00,2.31846,2.32085,2.31846,2.31969,6380000.0
2008-03-07 21:20:00,2.31765,2.32005,2.31765,2.31984,6750000.0
2008-03-07 21:21:00,2.32136,2.3224,2.31641,2.31911,12760000.0
2008-03-07 21:22:00,2.31907,2.32154,2.31635,2.32144,6750000.0
2008-03-07 21:23:00,2.31971,2.32086,2.3182,2.31989,6750000.0
2008-03-07 21:24:00,2.31789,2.32019,2.31365,2.31935,10250000.0
2008-03-07 21:25:00,2.31802,2.31972,2.31798,2.31963,9250000.0
2008-03-07 21:26:00,2.31493,2.3208,2.31493,2.3202,6000000.0
2008-03-07 21:27:00,2.31979,2.32124,2.31631,2.32043,7750000.0
2008-03-07 21:28:00,2.31959,2.32094,2.31555,2.31901,14500000.0
2008-03-07 21:29:00,2.31975,2.32082,2.31709,2.31709,8000000.0
2008-03-07 21:30:00,2.31931,2.32054,2.31577,2.32054,8750000.0
2008-03-07 21:31:00,2.31736,2.31886,2.31422,2.31866,5500000.0
2008-03-07 21:32:00,2.31973,2.31973,2.31539,2.3194,11250000.0
2008-03-07 21:33:00,2.31872,2.3194,2.31422,2.31823,8750000.0
2008-03-07 21:34:00,2.31957,2.32055,2.31603,2.32055,8380000.0
2008-03-07 21:35:00,2.31949,2.31951,2.31589,2.31889,9130000.0
2008-03-07 21:36:00,2.31702,2.31942,2.31613,2.31613,7380000.0
2008-03-07 21:37:00,2.31976,2.31976,2.31424,2.31883,11750000.0
2008-03-07 21:38:00,2.31924,2.31924,2.31548,2.31548,4130000.0
2008-03-07 21:39:00,2.31921,2.32057,2.31391,2.3195,10380000.0
2008-03-07 21:40:00,2.31828,2.31971,2.31543,2.31543,8630000.0
2008-03-07 21:41:00,2.31902,2.32061,2.31637,2.32061,6000000.0
2008-03-07 21:42:00,2.31838,2.31969,2.31652,2.31788,9630000.0
2008-03-07 21:43:00,2.31915,2.31992,2.31755,2.31816,5880000.0
2008-03-07 21:44:00,2.32058,2.32058,2.3179,2.31909,7500000.0
2008-03-07 21:45:00,2.31688,2.31948,2.31489,2.31489,9000000.0
2008-03-07 21:46:00,2.31737,2.32108,2.31695,2.32063,6750000.0
2008-03-07 21:47:00,2.31864,2.32052,2.31775,2.32,9380000.0
2008-03-07 21:48:00,2.31721,2.32118,2.31721,2.32118,8630000.0
2008-03-07 21:49:00,2.31836,2.32087,2.31567,2.32087,6750000.0
2008-03-07 21:50:00,2.31985,2.32106,2.31976,2.32094,5750000.0
2008-03-07 21:51:00,2.32015,2.32204,2.3165,2.32184,7380000.0
2008-03-07 21:52:00,2.31845,2.32124,2.31781,2.31858,6500000.0
2008-03-07 21:53:00,2.31957,2.32129,2.31691,2.31901,9750000.0
2008-03-07 21:54:00,2.31899,2.32096,2.31539,2.31702,5880000.0
2008-03-07 21:55:00,2.31601,2.31957,2.31601,2.31957,7630000.0
2008-03-07 21:56:00,2.32023,2.32023,2.31725,2.31777,7880000.0
2008-03-07 21:57:00,2.31817,2.3219,2.3164,2.32179,9750000.0
2008-03-07 21:58:00,2.31854,2.32014,2.31812,2.32014,11250000.0
2008-03-07 21:59:00,2.31546,2.31943,2.31443,2.31834,6750000.0
2008-03-07 22:00:00,2.31841,2.31931,2.31557,2.31557,5260000.0
2008-03-07 22:01:00,2.31888,2.31968,2.31483,2.31968,6250000.0
2008-03-07 22:02:00,2.31721,2.31963,2.3172,2.31963,7750000.0
2008-03-07 22:03:00,2.31643,2.31937,2.31572,2.31937,12000000.0
2008-03-07 22:04:00,2.31764,2.31899,2.3129,2.31786,6500000.0
2008-03-07 22:05:00,2.31911,2.32004,2.31643,2.31653,6630000.0
2008-03-07 22:06:00,2.31612,2.31627,2.3141,2.31627,8500000.0
2008-03-07 22:07:00,2.31635,2.31969,2.31456,2.31675,7250000.0
2008-03-07 22:08:00,2.31656,2.31935,2.31554,2.31877,7880000.0
2008-03-07 22:09:00,2.31308,2.31774,2.31234,2.31675,10500000.0
2008-03-07 22:10:00,2.31759,2.31965,2.31674,2.31674,8000000.0
2008-03-07 22:11:00,2.31878,2.31878,2.31646,2.31719,12000000.0
2008-03-07 22:12:00,2.31607,2.31938,2.31598,2.31872,6010000.0
2008-03-07 22:13:00,2.3179,2.31912,2.31548,2.31885,8750000.0
2008-03-07 22:14:00,2.31726,2.31972,2.3161,2.31972,11500000.0
2008-03-07 22:15:00,2.31827,2.31971,2.31559,2.31559,9630000.0
2008-03-07 22:16:00,2.31583,2.31973,2.31396,2.31973,5500000.0
2008-03-07 22:17:00,2.31806,2.31944,2.3123,2.31943,10250000.0
2008-03-07 22:18:00,2.31701,2.32003,2.31674,2.31984,7010000.0
2008-03-07 22:19:00,2.31806,2.31979,2.31806,2.31891,5880000.0
2008-03-07 22:20:00,2.31968,2.31968,2.31363,2.31939,9630000.0
2008-03-07 22:21:00,2.31945,2.31945,2.31745,2.31898,7000000.0
2008-03-07 22:22:00,2.31786,2.31932,2.31499,2.31872,5250000.0
2008-03-07 22:23:00,2.31638,2.31949,2.31638,2.31815,7880000.0
2008-03-07 22:24:00,2.31561,2.31898,2.31561,2.31736,8250000.0
2008-03-07 22:25:00,2.31912,2.31945,2.31615,2.31945,10000000.0
2008-03-07 22:26:00,2.31973,2.32009,2.31674,2.31674,9000000.0
2008-03-07 22:27:00,2.31717,2.31926,2.31454,2.31891,10630000.0
2008-03-07 22:28:00,2.31794,2.31975,2.31365,2.31856,8760000.0
2008-03-07 22:29:00,2.31752,2.31865,2.31471,2.31865,9130000.0
2008-03-07 22:30:00,2.31751,2.31852,2.31421,2.31652,9250000.0
2008-03-07 22:31:00,2.31863,2.31863,2.31494,2.31534,7000000.0
2008-03-07 22:32:00,2.31665,2.31838,2.31515,2.31585,13260000.0
2008-03-07 22:33:00,2.31763,2.31938,2.31359,2.31938,9130000.0
2008-03-07 22:34:00,2.31885,2.31885,2.315,2.31797,7000000.0
2008-03-07 22:35:00,2.31701,2.31793,2.31302,2.314,9500000.0
2008-03-07 22:36:00,2.31747,2.31943,2.31457,2.31943,8500000.0
2008-03-07 22:37:00,2.31415,2.31941,2.31415,2.31941,7760000.0
2008-03-07 22:38:00,2.31457,2.31933,2.31352,2.31933,6750000.0
2008-03-07 22:39:00,2.31971,2.31986,2.31384,2.318,8000000.0
2008-03-07 22:40:00,2.31938,2.31941,2.3158,2.31839,12000000.0
2008-03-07 22:41:00,2.31878,2.31878,2.31431,2.31874,10250000.0
2008-03-07 22:42:00,2.31646,2.31906,2.31646,2.31673,6500000.0
2008-03-07 22:43:00,2.31951,2.31951,2.31516,2.31671,8500000.0
2008-03-07 22:44:00,2.31887,2.31887,2.31393,2.31393,5250000.0
2008-03-07 22:45:00,2.31972,2.32006,2.31469,2.32006,7380000.0
2008-03-07 22:46:00,2.31959,2.31959,2.31591,2.31943,7500000.0
2008-03-07 22:47:00,2.31911,2.31985,2.31669,2.31985,9630000.0
2008-03-07 22:48:00,2.31748,2.31965,2.31688,2.31688,7500000.0
2008-03-07 22:49:00,2.32042,2.32042,2.31506,2.31506,5500000.0
2008-03-07 22:50:00,2.3171,2.31934,2.31502,2.31876,11250000.0
2008-03-07 22:51:00,2.31775,2.31986,2.31663,2.31663,8880000.0
2008-03-07 22:52:00,2.31935,2.31935,2.31689,2.31885,7750000.0
2008-03-07 22:53:00,2.31967,2.31971,2.316,2.316,13380000.0
2008-03-07 22:54:00,2.3202,2.3202,2.31634,2.31634,6380000.0
2008-03-07 22:55:00,2.31889,2.31965,2.31242,2.3193,7250000.0
2008-03-07 22:56:00,2.31951,2.31976,2.31763,2.3186,7500000.0
2008-03-07 22:57:00,2.31728,2.31914,2.31728,2.31904,6000000.0
2008-03-07 22:58:00,2.31653,2.31928,2.31653,2.31874,10000000.0
2008-03-07 22:59:00,2.31808,2.31976,2.31579,2.31976,9250000.0
2008-03-07 23:00:00,2.31822,2.31885,2.3162,2.31752,9250000.0
2008-03-07 23:01:00,2.31436,2.31902,2.31436,2.31902,11750000.0
2008-03-07 23:02:00,2.31337,2.31879,2.31337,2.31711,5750000.0
2008-03-07 23:03:00,2.31912,2.32019,2.31539,2.32019,8000000.0
2008-03-07 23:04:00,2.31417,2.31917,2.31417,2.3189,6500000.0
2008-03-07 23:05:00,2.31753,2.32033,2.31753,2.31966,9000000.0
2008-03-07 23:06:00,2.31857,2.31882,2.31619,2.31619,7000000.0
2008-03-07 23:07:00,2.31898,2.31898,2.31471,2.3172,11750000.0
2008-03-07 23:08:00,2.31454,2.31975,2.31454,2.31648,6250000.0
2008-03-07 23:09:00,2.31713,2.31866,2.31285,2.31845,10000000.0
2008-03-07 23:10:00,2.31287,2.31711,2.31287,2.3165,7130000.0
2008-03-07 23:11:00,2.31732,2.31773,2.31338,2.31676,8130000.0
2008-03-07 23:12:00,2.31691,2.32003,2.31691,2.31908,6880000.0
2008-03-07 23:13:00,2.31581,2.31781,2.31547,2.31674,10010000.0
2008-03-07 23:14:00,2.31483,2.31953,2.31382,2.31953,7000000.0
2008-03-07 23:15:00,2.31839,2.319,2.31673,2.31673,9630000.0
2008-03-07 23:16:00,2.31608,2.31966,2.31608,2.31825,8250000.0
2008-03-07 23:18:00,2.31888,2.31953,2.31402,2.31724,14880000.0
2008-03-07 23:19:00,2.31838,2.31879,2.31061,2.31061,10880000.0
2008-03-07 23:20:00,2.31579,2.31935,2.31446,2.31665,9250000.0
2008-03-07 23:21:00,2.31932,2.31932,2.31558,2.31871,6000000.0
2008-03-07 23:22:00,2.31611,2.31922,2.31437,2.31919,9000000.0
2008-03-07 23:23:00,2.31605,2.32088,2.31605,2.31932,11000000.0
2008-03-07 23:24:00,2.3164,2.31885,2.31325,2.31325,9010000.0
2008-03-07 23:25:00,2.31787,2.31868,2.31529,2.31529,5250000.0
2008-03-07 23:26:00,2.31604,2.31893,2.31036,2.31893,5750000.0
2008-03-07 23:27:00,2.31614,2.31864,2.31424,2.31688,6630000.0
2008-03-07 23:28:00,2.31496,2.31954,2.31496,2.31895,7750000.0
2008-03-07 23:29:00,2.31566,2.31901,2.31317,2.31714,5750000.0
2008-03-07 23:30:00,2.31583,2.31869,2.31203,2.31811,8250000.0
2008-03-07 23:31:00,2.31319,2.31734,2.31107,2.3157,8880000.0
2008-03-07 23:32:00,2.3148,2.31776,2.31431,2.31776,7500000.0
2008-03-07 23:33:00,2.31263,2.31729,2.31263,2.3166,10250000.0
2008-03-07 23:34:00,2.31448,2.3174,2.31272,2.31483,6500000.0
2008-03-07 23:35:00,2.31689,2.31711,2.31242,2.31708,6250000.0
2008-03-07 23:36:00,2.31509,2.31881,2.31207,2.31881,11750000.0
2008-03-07 23:37:00,2.31662,2.31892,2.31546,2.31892,9630000.0
2008-03-07 23:38:00,2.31752,2.31805,2.31623,2.3175,10500000.0
2008-03-07 23:39:00,2.31527,2.31824,2.31306,2.31824,9010000.0
2008-03-07 23:40:00,2.31302,2.31801,2.31302,2.31801,7630000.0
2008-03-07 23:41:00,2.31216,2.31693,2.31181,2.31566,5500000.0
2008-03-07 23:42:00,2.3177,2.31781,2.31518,2.31579,6750000.0
2008-03-07 23:43:00,2.3166,2.31737,2.31212,2.31241,9250000.0
2008-03-07 23:44:00,2.31482,2.31718,2.31482,2.31577,5500000.0
2008-03-07 23:45:00,2.31652,2.31752,2.31355,2.31752,6000000.0
2008-03-07 23:46:00,2.31561,2.31691,2.3148,2.31628,11130000.0
2008-03-07 23:47:00,2.31716,2.31716,2.31479,2.31479,7880000.0
2008-03-07 23:48:00,2.31377,2.31746,2.31377,2.31746,9380000.0
2008-03-07 23:49:00,2.31282,2.31594,2.31186,2.31371,8500000.0
2008-03-07 23:50:00,2.31549,2.31723,2.31373,2.31373,6880000.0
2008-03-07 23:51:00,2.3157,2.31771,2.31167,2.31771,7750000.0
2008-03-07 23:52:00,2.31522,2.31532,2.31142,2.31171,6250000.0
2008-03-07 23:53:00,2.31416,2.31709,2.31416,2.31589,6750000.0
2008-03-07 23:54:00,2.31796,2.31823,2.31611,2.31823,9380000.0
2008-03-07 23:55:00,2.31634,2.31798,2.31365,2.3167,8500000.0
2008-03-07 23:56:00,2.314,2.31777,2.31293,2.31421,7010000.0
2008-03-07 23:57:00,2.31809,2.31841,2.31287,2.31735,10250000.0
2008-03-07 23:58:00,2.31837,2.31837,2.31264,2.31489,6000000.0
2008-03-07 23:59:00,2.31531,2.31636,2.31099,2.31617,8130000.0
2008-03-09 23:00:00,2.31564,2.31565,2.31476,2.3155,9250000.0
2008-03-09 23:01:00,2.31302,2.31652,2.31275,2.3165,7500000.0
2008-03-09 23:03:00,2.31459,2.31648,2.31135,2.31648,7000000.0
2008-03-09 23:04:00,2.31338,2.31622,2.31273,2.31621,6250000.0
2008-03-09 23:06:00,2.31621,2.31637,2.31432,2.31613,7000000.0
2008-03-09 23:07:00,2.31608,2.31673,2.31298,2.31619,9750000.0
2008-03-09 23:08:00,2.31138,2.31498,2.31134,2.31447,5880000.0
2008-03-09 23:09:00,2.3153,2.3153,2.31025,2.31381,7000000.0
2008-03-09 23:10:00,2.31283,2.31672,2.31283,2.31632,5500000.0
2008-03-09 23:11:00,2.31472,2.31475,2.31117,2.31469,8000000.0
2008-03-09 23:12:00,2.31593,2.31599,2.31357,2.31459,6000000.0
2008-03-09 23:13:00,2.31571,2.31712,2.31467,2.31657,8880000.0
2008-03-09 23:14:00,2.31472,2.31708,2.31282,2.31672,7380000.0
2008-03-09 23:15:00,2.31527,2.31527,2.3137,2.31429,11000000.0
2008-03-09 23:16:00,2.31652,2.31702,2.3159,2.3159,5880000.0
2008-03-09 23:17:00,2.31207,2.31586,2.31151,2.31584,9750000.0
2008-03-09 23:19:00,2.31599,2.31662,2.31073,2.31073,13250000.0
2008-03-09 23:20:00,2.31139,2.31544,2.31021,2.31424,9250000.0
2008-03-09 23:21:00,2.31542,2.31542,2.31168,2.31481,4880000.0
2008-03-09 23:22:00,2.31582,2.31687,2.31432,2.31623,7000000.0
2008-03-09 23:23:00,2.31149,2.31591,2.31149,2.31492,8880000.0
2008-03-09 23:25:00,2.31541,2.31599,2.313,2.3131,5250000.0
2008-03-09 23:26:00,2.31642,2.31682,2.31103,2.31682,5250000.0
2008-03-09 23:28:00,2.3124,2.31778,2.3124,2.31504,12250000.0
2008-03-09 23:29:00,2.31576,2.31576,2.30935,2.3133,5500000.0
2008-03-09 23:30:00,2.31477,2.31578,2.30936,2.31478,8000000.0
2008-03-09 23:31:00,2.3144,2.31731,2.31277,2.31521,11750000.0
2008-03-09 23:32:00,2.31488,2.31693,2.31448,2.31649,5250000.0
2008-03-09 23:34:00,2.31446,2.31716,2.31318,2.31522,6750000.0
2008-03-09 23:35:00,2.31398,2.31593,2.31186,2.31593,8250000.0
2008-03-09 23:36:00,2.31548,2.31668,2.31313,2.31668,9880000.0
2008-03-09 23:38:00,2.31495,2.31589,2.31438,2.31589,8250000.0
2008-03-09 23:39:00,2.31628,2.31632,2.31273,2.31609,6500000.0
2008-03-09 23:40:00,2.31,2.31423,2.31,2.31423,7750000.0
2008-03-09 23:41:00,2.31175,2.31555,2.31092,2.3151,8000000.0
2008-03-09 23:42:00,2.3146,2.31592,2.3146,2.31558,5750000.0
2008-03-09 23:44:00,2.31563,2.31643,2.31563,2.31608,5750000.0
2008-03-09 23:45:00,2.31457,2.31617,2.31153,2.31617,6380000.0
2008-03-09 23:46:00,2.31375,2.31523,2.31277,2.31523,9500000.0
2008-03-09 23:47:00,2.31602,2.31627,2.31537,2.31537,9750000.0
2008-03-09 23:48:00,2.31348,2.31633,2.31348,2.31633,11630000.0
2008-03-09 23:50:00,2.31602,2.31633,2.31442,2.31442,10750000.0
2008-03-09 23:51:00,2.31622,2.31633,2.31178,2.31633,7000000.0
2008-03-09 23:53:00,2.31514,2.31657,2.3149,2.3149,7500000.0
2008-03-09 23:54:00,2.31609,2.31667,2.31605,2.31638,10000000.0
2008-03-09 23:55:00,2.31461,2.31507,2.31107,2.31507,9750000.0
2008-03-09 23:56:00,2.31438,2.31622,2.31273,2.31433,7880000.0
2008-03-09 23:57:00,2.31583,2.31672,2.31302,2.31618,10000000.0
2008-03-09 23:59:00,2.31567,2.31567,2.30919,2.31512,5250000.0
2008-03-10 00:00:00,2.31527,2.31671,2.31464,2.3152,8390000.0
2008-03-10 00:01:00,2.31566,2.31971,2.3144,2.31673,7880000.0
2008-03-10 00:02:00,2.31471,2.31501,2.31185,2.31501,7000000.0
2008-03-10 00:03:00,2.31481,2.31547,2.31157,2.31308,7000000.0
2008-03-10 00:04:00,2.31693,2.31713,2.31273,2.31713,11750000.0
2008-03-10 00:06:00,2.3159,2.31673,2.31313,2.31632,12130000.0
2008-03-10 00:07:00,2.31307,2.31647,2.31265,2.31552,10130000.0
2008-03-10 00:08:00,2.3146,2.31518,2.31288,2.31518,7750000.0
2008-03-10 00:09:00,2.31358,2.31632,2.3128,2.3128,5250000.0
2008-03-10 00:10:00,2.31453,2.31646,2.31329,2.31329,7010000.0
2008-03-10 00:12:00,2.31622,2.31622,2.31439,2.31489,5500000.0
2008-03-10 00:13:00,2.31515,2.31682,2.31482,2.31571,10500000.0
2008-03-10 00:14:00,2.31778,2.31942,2.31752,2.31879,14500000.0
2008-03-10 00:15:00,2.31461,2.31588,2.31243,2.3148,5500000.0
2008-03-10 00:16:00,2.31307,2.31526,2.31307,2.31488,7500000.0
2008-03-10 00:17:00,2.31429,2.31429,2.31226,2.31226,6250000.0
2008-03-10 00:18:00,2.31257,2.31504,2.31257,2.31273,6380000.0
2008-03-10 00:19:00,2.31345,2.31451,2.31169,2.31169,9010000.0
2008-03-10 00:20:00,2.31277,2.31351,2.31086,2.31278,12380000.0
2008-03-10 00:21:00,2.31287,2.3139,2.31189,2.3138,11000000.0
2008-03-10 00:22:00,2.3133,2.31421,2.31271,2.31271,10000000.0
2008-03-10 00:23:00,2.3126,2.31431,2.30939,2.31431,8250000.0
2008-03-10 00:24:00,2.31335,2.31735,2.31335,2.31383,8500000.0
2008-03-10 00:25:00,2.31175,2.31379,2.30792,2.31083,8000000.0
2008-03-10 00:26:00,2.31262,2.31486,2.31105,2.31105,10000000.0
2008-03-10 00:27:00,2.31248,2.31248,2.31031,2.31233,7500000.0
2008-03-10 00:28:00,2.31269,2.31554,2.3101,2.31363,10500000.0
2008-03-10 00:29:00,2.31258,2.31431,2.3094,2.31237,10500000.0
2008-03-10 00:30:00,2.31266,2.31413,2.31266,2.3138,12000000.0
2008-03-10 00:31:00,2.31282,2.31444,2.31282,2.31444,7250000.0
2008-03-10 00:32:00,2.31284,2.31498,2.31051,2.31498,7130000.0
2008-03-10 00:33:00,2.3141,2.3141,2.3099,2.3126,10880000.0
2008-03-10 00:34:00,2.31373,2.31452,2.30905,2.312,7130000.0
2008-03-10 00:35:00,2.31306,2.31415,2.31099,2.31335,8500000.0
2008-03-10 00:36:00,2.31381,2.31409,2.30853,2.31066,8000000.0
2008-03-10 00:37:00,2.30898,2.31414,2.30898,2.31349,10250000.0
2008-03-10 00:38:00,2.31285,2.31476,2.3106,2.3118,7250000.0
2008-03-10 00:39:00,2.31381,2.31381,2.31082,2.31115,5750000.0
2008-03-10 00:40:00,2.3105,2.31373,2.3105,2.31373,5500000.0
2008-03-10 00:41:00,2.3131,2.3131,2.3098,2.3098,7000000.0
2008-03-10 00:42:00,2.31251,2.31359,2.30971,2.31358,10750000.0
2008-03-10 00:43:00,2.31158,2.31423,2.31092,2.31341,11000000.0
2008-03-10 00:44:00,2.30874,2.31421,2.30874,2.3134,7380000.0
2008-03-10 00:45:00,2.3142,2.31463,2.30971,2.31264,5750000.0
2008-03-10 00:46:00,2.31263,2.31354,2.30876,2.31354,12750000.0
2008-03-10 00:47:00,2.31364,2.31364,2.3087,2.31322,8000000.0
2008-03-10 00:48:00,2.3092,2.31288,2.30847,2.31244,5880000.0
2008-03-10 00:49:00,2.30993,2.31218,2.30762,2.30762,8630000.0
2008-03-10 00:50:00,2.31125,2.31151,2.30919,2.31041,8130000.0
2008-03-10 00:51:00,2.31059,2.31176,2.3072,2.31045,8630000.0
2008-03-10 00:52:00,2.31055,2.31172,2.3101,2.31129,9500000.0
2008-03-10 00:53:00,2.308,2.31142,2.30781,2.30925,12750000.0
2008-03-10 00:54:00,2.31171,2.31171,2.30769,2.30769,9000000.0
2008-03-10 00:55:00,2.3112,2.31261,2.30999,2.31138,6750000.0
2008-03-10 00:56:00,2.31218,2.31218,2.30877,2.30923,10000000.0
2008-03-10 00:57:00,2.31051,2.31157,2.30863,2.31157,7000000.0
2008-03-10 00:58:00,2.31074,2.31144,2.3072,2.30991,15500000.0
2008-03-10 00:59:00,2.30935,2.31071,2.30577,2.31031,6750000.0
2008-03-10 01:00:00,2.312,2.312,2.30691,2.31185,8500000.0
2008-03-10 01:01:00,2.31046,2.31134,2.30955,2.31134,5500000.0
2008-03-10 01:02:00,2.30858,2.31168,2.30827,2.3093,13630000.0
2008-03-10 01:03:00,2.30777,2.30943,2.30758,2.30812,9750000.0
2008-03-10 01:04:00,2.31156,2.31156,2.31026,2.31062,5500000.0
2008-03-10 01:05:00,2.30896,2.31132,2.30772,2.31072,5760000.0
2008-03-10 01:06:00,2.30988,2.31099,2.3094,2.3094,5500000.0
2008-03-10 01:07:00,2.30938,2.31108,2.30751,2.30751,7140000.0
2008-03-10 01:08:00,2.31105,2.31105,2.30753,2.3101,5500000.0
2008-03-10 01:09:00,2.30975,2.31066,2.30921,2.31066,13000000.0
2008-03-10 01:10:00,2.31069,2.31074,2.30935,2.30979,5500000.0
2008-03-10 01:11:00,2.31123,2.31152,2.3044,2.30892,18750000.0
2008-03-10 01:12:00,2.30981,2.31231,2.30934,2.30994,7500000.0
2008-03-10 01:13:00,2.31068,2.31172,2.30775,2.30775,6250000.0
2008-03-10 01:14:00,2.31082,2.3118,2.30641,2.31164,8880000.0
2008-03-10 01:15:00,2.31045,2.31187,2.30999,2.31156,9500000.0
2008-03-10 01:16:00,2.31059,2.31207,2.3088,2.30955,8880000.0
2008-03-10 01:17:00,2.3119,2.31192,2.30838,2.31105,12750000.0
2008-03-10 01:18:00,2.31185,2.31185,2.3062,2.30762,8380000.0
2008-03-10 01:19:00,2.31071,2.31077,2.30746,2.31029,10380000.0
2008-03-10 01:20:00,2.30718,2.30966,2.30718,2.30941,7500000.0
2008-03-10 01:21:00,2.30629,2.31027,2.30629,2.30646,12750000.0
2008-03-10 01:22:00,2.30946,2.30983,2.30607,2.30874,10000000.0
2008-03-10 01:23:00,2.31014,2.31198,2.30708,2.31028,8500000.0
2008-03-10 01:24:00,2.3098,2.31109,2.30761,2.3105,11500000.0
2008-03-10 01:25:00,2.31065,2.31132,2.30759,2.3103,9250000.0
2008-03-10 01:26:00,2.30463,2.31042,2.30463,2.3065,17880000.0
2008-03-10 01:27:00,2.31187,2.31187,2.30582,2.31034,6750000.0
2008-03-10 01:28:00,2.31138,2.31138,2.30822,2.3084,5750000.0
2008-03-10 01:29:00,2.30972,2.31081,2.30886,2.3104,7500000.0
2008-03-10 01:30:00,2.30969,2.31162,2.30654,2.30654,7000000.0
2008-03-10 01:31:00,2.31099,2.31117,2.30639,2.31085,7250000.0
2008-03-10 01:32:00,2.30976,2.31193,2.30583,2.31025,10500000.0
2008-03-10 01:33:00,2.31205,2.31205,2.3064,2.31126,5260000.0
2008-03-10 01:34:00,2.30501,2.3102,2.30501,2.30863,10500000.0
2008-03-10 01:35:00,2.31184,2.31184,2.30729,2.31064,9630000.0
2008-03-10 01:36:00,2.31061,2.31261,2.31061,2.3108,9000000.0
2008-03-10 01:37:00,2.31071,2.31127,2.31007,2.31127,5250000.0
2008-03-10 01:38:00,2.31223,2.31223,2.31042,2.31105,9250000.0
2008-03-10 01:39:00,2.31131,2.31133,2.30644,2.31012,5750000.0
2008-03-10 01:40:00,2.30958,2.31154,2.30857,2.3092,10250000.0
2008-03-10 01:41:00,2.31033,2.31363,2.30951,2.31144,10750000.0
2008-03-10 01:42:00,2.31026,2.31167,2.30638,2.30717,7000000.0
2008-03-10 01:43:00,2.31132,2.31188,2.30683,2.31102,11250000.0
2008-03-10 01:44:00,2.31112,2.31173,2.30553,2.31111,19000000.0
2008-03-10 01:45:00,2.31003,2.31164,2.30571,2.30999,10750000.0
2008-03-10 01:46:00,2.30966,2.31209,2.30643,2.30643,9130000.0
2008-03-10 01:47:00,2.31175,2.31175,2.31017,2.3116,12500000.0
2008-03-10 01:48:00,2.30804,2.31133,2.30804,2.31035,7000000.0
2008-03-10 01:49:00,2.31189,2.31189,2.30963,2.31047,13130000.0
2008-03-10 01:50:00,2.30982,2.31121,2.30798,2.31121,9380000.0
2008-03-10 01:51:00,2.31063,2.31086,2.3096,2.31001,6130000.0
2008-03-10 01:52:00,2.31088,2.31088,2.306,2.31075,9250000.0
2008-03-10 01:53:00,2.30672,2.31081,2.30672,2.30943,7500000.0
2008-03-10 01:54:00,2.31173,2.31189,2.30938,2.3105,8250000.0
2008-03-10 01:55:00,2.30883,2.31183,2.30798,2.31167,15250000.0
2008-03-10 01:56:00,2.31035,2.31331,2.30845,2.31165,12000000.0
2008-03-10 01:57:00,2.31122,2.31172,2.30767,2.3112,13500000.0
2008-03-10 01:58:00,2.31212,2.31212,2.31031,2.3113,7500000.0
2008-03-10 02:00:00,2.30871,2.31251,2.30871,2.31007,7000000.0
2008-03-10 02:01:00,2.31222,2.31274,2.31175,2.31181,5750000.0
2008-03-10 02:02:00,2.31145,2.31262,2.31145,2.31221,11000000.0
2008-03-10 02:03:00,2.31216,2.31269,2.30939,2.31111,5750000.0
2008-03-10 02:04:00,2.31152,2.31387,2.30872,2.31312,10500000.0
2008-03-10 02:05:00,2.3109,2.31291,2.30938,2.31291,10500000.0
2008-03-10 02:06:00,2.31067,2.31316,2.31067,2.31229,6750000.0
2008-03-10 02:07:00,2.31273,2.31374,2.31086,2.31374,8000000.0
2008-03-10 02:08:00,2.31271,2.3134,2.31057,2.3134,9000000.0
2008-03-10 02:09:00,2.31319,2.31364,2.30964,2.30964,6000000.0
2008-03-10 02:10:00,2.31256,2.31347,2.31116,2.3123,6000000.0
2008-03-10 02:11:00,2.31269,2.31318,2.30852,2.31265,8500000.0
2008-03-10 02:12:00,2.31122,2.31375,2.30942,2.31303,9130000.0
2008-03-10 02:13:00,2.31264,2.31422,2.31062,2.31176,11260000.0
2008-03-10 02:14:00,2.31187,2.31374,2.31005,2.31239,9000000.0
2008-03-10 02:15:00,2.3138,2.3138,2.31216,2.3124,5250000.0
2008-03-10 02:16:00,2.31208,2.31334,2.30976,2.31065,6130000.0
2008-03-10 02:17:00,2.31325,2.31376,2.30967,2.30967,7130000.0
2008-03-10 02:18:00,2.30858,2.31385,2.30858,2.31385,7630000.0
2008-03-10 02:19:00,2.31321,2.31367,2.31127,2.31213,6750000.0
2008-03-10 02:20:00,2.31187,2.31366,2.30952,2.31366,5250000.0
2008-03-10 02:21:00,2.31273,2.31348,2.31186,2.31348,7000000.0
2008-03-10 02:22:00,2.31292,2.31292,2.30699,2.31139,17880000.0
2008-03-10 02:23:00,2.31072,2.3124,2.31041,2.3124,6750000.0
2008-03-10 02:24:00,2.30732,2.31297,2.30732,2.31115,9750000.0
2008-03-10 02:25:00,2.3104,2.31258,2.30722,2.3112,6000000.0
2008-03-10 02:26:00,2.3097,2.31242,2.3081,2.31216,10750000.0
2008-03-10 02:27:00,2.31087,2.31304,2.31054,2.31254,7130000.0
2008-03-10 02:28:00,2.31101,2.31215,2.30782,2.31021,14750000.0
2008-03-10 02:29:00,2.31189,2.31219,2.31055,2.31118,9880000.0
2008-03-10 02:30:00,2.31065,2.31322,2.31043,2.31071,12000000.0
2008-03-10 02:31:00,2.31117,2.31233,2.30983,2.31233,8000000.0
2008-03-10 02:32:00,2.31058,2.31279,2.30785,2.30785,7760000.0
2008-03-10 02:33:00,2.31243,2.31271,2.30884,2.31264,8000000.0
2008-03-10 02:34:00,2.30734,2.31204,2.30601,2.31024,8500000.0
2008-03-10 02:35:00,2.31032,2.31271,2.30837,2.3127,8500000.0
2008-03-10 02:36:00,2.31302,2.31302,2.3077,2.31266,12750000.0
2008-03-10 02:37:00,2.3062,2.31339,2.3062,2.30965,11750000.0
2008-03-10 02:38:00,2.31125,2.31392,2.3098,2.31357,9500000.0
2008-03-10 02:39:00,2.31213,2.31388,2.30948,2.31388,13250000.0
2008-03-10 02:40:00,2.31188,2.31364,2.31113,2.31243,6250000.0
2008-03-10 02:41:00,2.31339,2.31339,2.30642,2.30642,7000000.0
2008-03-10 02:42:00,2.31167,2.31331,2.31008,2.31245,10000000.0
2008-03-10 02:43:00,2.3109,2.31338,2.3078,2.31332,11500000.0
2008-03-10 02:44:00,2.31124,2.31433,2.30879,2.31433,7750000.0
2008-03-10 02:45:00,2.31284,2.31284,2.30641,2.31245,10000000.0
2008-03-10 02:46:00,2.31194,2.31347,2.30918,2.31329,10500000.0
2008-03-10 02:47:00,2.31295,2.31351,2.31084,2.31351,7000000.0
2008-03-10 02:48:00,2.31139,2.31335,2.31008,2.31242,6250000.0
2008-03-10 02:49:00,2.31141,2.31327,2.31069,2.31275,9250000.0
2008-03-10 02:50:00,2.31109,2.3125,2.3086,2.31214,7250000.0
2008-03-10 02:51:00,2.31193,2.31295,2.30936,2.3112,8250000.0
2008-03-10 02:52:00,2.30892,2.31312,2.30892,2.31054,7500000.0
2008-03-10 02:53:00,2.31097,2.31228,2.31037,2.31228,15750000.0
2008-03-10 02:54:00,2.31151,2.31219,2.30684,2.31102,7880000.0
2008-03-10 02:55:00,2.31142,2.31409,2.30606,2.3133,13000000.0
2008-03-10 02:56:00,2.31236,2.31564,2.30911,2.31425,11250000.0
2008-03-10 02:57:00,2.31201,2.31332,2.30872,2.30931,10750000.0
2008-03-10 02:58:00,2.31391,2.31391,2.3107,2.31247,10750000.0
2008-03-10 02:59:00,2.30981,2.3127,2.30569,2.3127,5130000.0
2008-03-10 03:00:00,2.31309,2.31309,2.31004,2.31266,8500000.0
2008-03-10 03:01:00,2.30891,2.31272,2.30848,2.31272,11250000.0
2008-03-10 03:02:00,2.31295,2.31295,2.31091,2.31224,5880000.0
2008-03-10 03:03:00,2.31165,2.31249,2.30982,2.31232,5250000.0
2008-03-10 03:04:00,2.30898,2.31318,2.30898,2.31111,7500000.0
2008-03-10 03:05:00,2.31371,2.31371,2.31028,2.31291,7250000.0
2008-03-10 03:06:00,2.30976,2.31408,2.30976,2.314,14250000.0
2008-03-10 03:07:00,2.31196,2.31262,2.30922,2.31065,5130000.0
2008-03-10 03:08:00,2.31415,2.31415,2.30767,2.30767,8000000.0
2008-03-10 03:09:00,2.31204,2.31214,2.30809,2.31078,5880000.0
2008-03-10 03:10:00,2.31333,2.31421,2.31108,2.31323,5250000.0
2008-03-10 03:11:00,2.31268,2.31268,2.30776,2.30776,5380000.0
2008-03-10 03:12:00,2.31114,2.31448,2.30872,2.31448,5880000.0
2008-03-10 03:13:00,2.31234,2.31448,2.31116,2.31448,10000000.0
2008-03-10 03:14:00,2.31221,2.31532,2.31105,2.31121,10630000.0
2008-03-10 03:15:00,2.31236,2.31344,2.30795,2.30795,7250000.0
2008-03-10 03:16:00,2.31408,2.31408,2.30958,2.30958,7500000.0
2008-03-10 03:17:00,2.31427,2.31427,2.30834,2.31202,9130000.0
2008-03-10 03:18:00,2.31281,2.31296,2.30873,2.31057,5500000.0
2008-03-10 03:19:00,2.31136,2.31136,2.30763,2.31051,9250000.0
2008-03-10 03:20:00,2.3096,2.31418,2.30825,2.30938,8500000.0
2008-03-10 03:21:00,2.31131,2.31336,2.30769,2.31336,7750000.0
2008-03-10 03:22:00,2.31423,2.31423,2.31093,2.31093,8500000.0
2008-03-10 03:23:00,2.3124,2.31326,2.30822,2.31326,10000000.0
2008-03-10 03:24:00,2.3141,2.31443,2.3104,2.31392,5500000.0
2008-03-10 03:25:00,2.31333,2.31361,2.30906,2.31361,7250000.0
2008-03-10 03:26:00,2.31149,2.31348,2.30811,2.31298,7000000.0
2008-03-10 03:27:00,2.31349,2.31433,2.30931,2.31433,9750000.0
2008-03-10 03:28:00,2.31103,2.31116,2.30637,2.30702,7250000.0
2008-03-10 03:29:00,2.31365,2.31427,2.30752,2.31079,8250000.0
2008-03-10 03:30:00,2.31343,2.31414,2.30767,2.31224,13750000.0
2008-03-10 03:31:00,2.31417,2.31421,2.31069,2.31069,6000000.0
2008-03-10 03:32:00,2.31351,2.31351,2.30935,2.30947,10250000.0
2008-03-10 03:33:00,2.31291,2.31407,2.31101,2.31101,6250000.0
2008-03-10 03:35:00,2.31452,2.31457,2.31222,2.3143,7000000.0
2008-03-10 03:36:00,2.31502,2.31502,2.31123,2.31123,6250000.0
2008-03-10 03:37:00,2.31393,2.31393,2.31083,2.313,5750000.0
2008-03-10 03:38:00,2.31115,2.31359,2.30728,2.31266,5250000.0
2008-03-10 03:39:00,2.31184,2.31351,2.30845,2.30845,9000000.0
2008-03-10 03:40:00,2.31239,2.31453,2.31239,2.31453,6500000.0
2008-03-10 03:41:00,2.31393,2.31405,2.31079,2.31391,5500000.0
2008-03-10 03:42:00,2.30943,2.31423,2.30851,2.31394,7500000.0
2008-03-10 03:43:00,2.31264,2.31589,2.31193,2.31193,8750000.0
2008-03-10 03:44:00,2.31392,2.3148,2.31267,2.31457,7250000.0
2008-03-10 03:45:00,2.31329,2.31489,2.30991,2.31489,13750000.0
2008-03-10 03:46:00,2.31481,2.31481,2.31021,2.3142,8500000.0
2008-03-10 03:47:00,2.3127,2.31459,2.31109,2.31459,9500000.0
2008-03-10 03:48:00,2.31549,2.31575,2.31223,2.31328,7500000.0
2008-03-10 03:49:00,2.31475,2.31475,2.30977,2.31137,9880000.0
2008-03-10 03:50:00,2.3099,2.31514,2.30714,2.31227,7750000.0
2008-03-10 03:51:00,2.31274,2.31411,2.30873,2.31022,7750000.0
2008-03-10 03:52:00,2.31369,2.31439,2.30902,2.31107,8130000.0
2008-03-10 03:53:00,2.31494,2.31599,2.30912,2.31194,9000000.0
2008-03-10 03:54:00,2.31316,2.31437,2.31235,2.31235,4000000.0
2008-03-10 03:55:00,2.31231,2.31388,2.30972,2.31252,9000000.0
2008-03-10 03:56:00,2.31375,2.31375,2.30894,2.30894,11250000.0
2008-03-10 03:57:00,2.31463,2.31477,2.31239,2.31411,8750000.0
2008-03-10 03:58:00,2.30917,2.31368,2.30917,2.3108,7630000.0
2008-03-10 03:59:00,2.31348,2.31445,2.3119,2.31371,8500000.0
2008-03-10 04:00:00,2.31185,2.31384,2.31031,2.31384,12380000.0
2008-03-10 04:01:00,2.31111,2.31452,2.30801,2.31452,7880000.0
2008-03-10 04:02:00,2.31408,2.31431,2.30886,2.31124,13500000.0
2008-03-10 04:03:00,2.30968,2.31395,2.30968,2.31227,6000000.0
2008-03-10 04:04:00,2.31398,2.31439,2.31233,2.31387,6880000.0
2008-03-10 04:05:00,2.31464,2.31464,2.31208,2.31431,12000000.0
2008-03-10 04:06:00,2.3125,2.31444,2.30717,2.31238,10000000.0
2008-03-10 04:07:00,2.31181,2.31582,2.31181,2.31495,6000000.0
2008-03-10 04:08:00,2.31399,2.31465,2.31,2.31465,10250000.0
2008-03-10 04:09:00,2.31172,2.3137,2.30666,2.3137,11250000.0
2008-03-10 04:10:00,2.31119,2.31455,2.30751,2.309,5500000.0
2008-03-10 04:11:00,2.31408,2.31408,2.31223,2.31228,5880000.0
2008-03-10 04:12:00,2.31202,2.31397,2.30932,2.31127,9380000.0
2008-03-10 04:13:00,2.31224,2.31374,2.30993,2.30993,5750000.0
2008-03-10 04:14:00,2.31168,2.31402,2.31078,2.31392,6500000.0
2008-03-10 04:16:00,2.31409,2.31422,2.31232,2.31411,6250000.0
2008-03-10 04:17:00,2.31352,2.31418,2.30901,2.31243,7880000.0
2008-03-10 04:18:00,2.31397,2.31462,2.31199,2.31462,9510000.0
2008-03-10 04:19:00,2.31338,2.31407,2.31241,2.31368,5500000.0
2008-03-10 04:20:00,2.31129,2.31406,2.31056,2.31056,7750000.0
2008-03-10 04:21:00,2.31137,2.3139,2.31137,2.3139,5500000.0
2008-03-10 04:22:00,2.31282,2.31453,2.31117,2.31391,7500000.0
2008-03-10 04:23:00,2.31215,2.31347,2.30967,2.31334,8750000.0
2008-03-10 04:24:00,2.31191,2.31446,2.31163,2.31392,8380000.0
2008-03-10 04:26:00,2.31404,2.31437,2.31028,2.31402,6000000.0
2008-03-10 04:27:00,2.31028,2.31301,2.30815,2.31274,7750000.0
2008-03-10 04:28:00,2.31216,2.31397,2.30941,2.31238,8000000.0
2008-03-10 04:29:00,2.31209,2.31375,2.30984,2.31018,7500000.0
2008-03-10 04:30:00,2.31448,2.31448,2.31111,2.31279,6750000.0
2008-03-10 04:31:00,2.31187,2.31369,2.31008,2.31369,6250000.0
2008-03-10 04:32:00,2.31264,2.31415,2.31119,2.31415,5250000.0
2008-03-10 04:33:00,2.30677,2.31238,2.30677,2.31189,8250000.0
2008-03-10 04:34:00,2.31209,2.31409,2.30976,2.31369,6500000.0
2008-03-10 04:35:00,2.30818,2.31349,2.30818,2.31349,4500000.0
2008-03-10 04:36:00,2.31422,2.31488,2.30998,2.31488,7250000.0
2008-03-10 04:38:00,2.30952,2.31373,2.30952,2.31373,10010000.0
2008-03-10 04:39:00,2.31416,2.31416,2.31006,2.31131,9380000.0
2008-03-10 04:40:00,2.31098,2.31325,2.30853,2.30853,8630000.0
2008-03-10 04:41:00,2.31022,2.31403,2.31022,2.31092,8750000.0
2008-03-10 04:42:00,2.31272,2.3135,2.30985,2.31125,6250000.0
2008-03-10 04:43:00,2.31189,2.31189,2.30807,2.31093,6000000.0
2008-03-10 04:44:00,2.31456,2.31456,2.30955,2.30955,6500000.0
2008-03-10 04:45:00,2.31084,2.31275,2.30841,2.31243,6500000.0
2008-03-10 04:46:00,2.31431,2.31431,2.31026,2.3136,6510000.0
2008-03-10 04:47:00,2.31333,2.31359,2.30818,2.31188,7750000.0
2008-03-10 04:48:00,2.31283,2.31437,2.31095,2.31248,8500000.0
2008-03-10 04:49:00,2.31303,2.31481,2.31293,2.31467,9000000.0
2008-03-10 04:51:00,2.31488,2.31503,2.31157,2.31442,8000000.0
2008-03-10 04:52:00,2.31055,2.31392,2.30991,2.31233,9250000.0
2008-03-10 04:53:00,2.31281,2.31362,2.3106,2.3106,8880000.0
2008-03-10 04:54:00,2.30893,2.31361,2.30893,2.31355,5750000.0
2008-03-10 04:55:00,2.31203,2.3139,2.3086,2.3139,6000000.0
2008-03-10 04:56:00,2.31476,2.3153,2.31133,2.31452,6510000.0
2008-03-10 04:57:00,2.31412,2.31412,2.30913,2.31377,5500000.0
2008-03-10 04:58:00,2.3129,2.31383,2.31146,2.31146,8000000.0
2008-03-10 04:59:00,2.3149,2.3149,2.30971,2.31162,7500000.0
2008-03-10 05:00:00,2.31305,2.31352,2.31185,2.31346,6500000.0
2008-03-10 05:01:00,2.31094,2.31463,2.31094,2.31176,6000000.0
2008-03-10 05:03:00,2.31359,2.3142,2.30878,2.31409,5750000.0
2008-03-10 05:04:00,2.30961,2.31299,2.30954,2.31212,7750000.0
2008-03-10 05:05:00,2.31368,2.3143,2.31226,2.31426,7250000.0
2008-03-10 05:06:00,2.31204,2.31426,2.30843,2.31375,7500000.0
2008-03-10 05:07:00,2.31355,2.3138,2.30929,2.31071,5500000.0
2008-03-10 05:09:00,2.31427,2.31427,2.31057,2.31419,7750000.0
2008-03-10 05:10:00,2.31083,2.31427,2.31057,2.31427,6750000.0
2008-03-10 05:11:00,2.31387,2.31459,2.3112,2.31179,8000000.0
2008-03-10 05:12:00,2.31175,2.31469,2.30762,2.31469,7750000.0
2008-03-10 05:13:00,2.31132,2.31307,2.30724,2.31307,5500000.0
2008-03-10 05:14:00,2.31504,2.31504,2.31234,2.31437,7250000.0
2008-03-10 05:16:00,2.31422,2.31422,2.30863,2.30863,10000000.0
2008-03-10 05:17:00,2.30967,2.31366,2.30967,2.31366,5250000.0
2008-03-10 05:18:00,2.31374,2.31433,2.31159,2.31433,5250000.0
2008-03-10 05:19:00,2.31403,2.31442,2.31312,2.31442,5500000.0
2008-03-10 05:20:00,2.31098,2.31497,2.31098,2.31228,8260000.0
2008-03-10 05:21:00,2.31165,2.31421,2.31123,2.31417,7500000.0
2008-03-10 05:22:00,2.31371,2.31424,2.30928,2.31147,8380000.0
2008-03-10 05:23:00,2.31458,2.31458,2.31198,2.31432,6750000.0
2008-03-10 05:25:00,2.31458,2.31458,2.31248,2.31401,5630000.0
2008-03-10 05:26:00,2.3072,2.31307,2.3072,2.31231,7880000.0
2008-03-10 05:28:00,2.31393,2.31443,2.31007,2.31381,10630000.0
2008-03-10 05:29:00,2.31372,2.31373,2.31005,2.31349,10380000.0
2008-03-10 05:31:00,2.31198,2.31388,2.31193,2.31382,11130000.0
2008-03-10 05:32:00,2.30958,2.31359,2.3082,2.31001,9500000.0
2008-03-10 05:33:00,2.31167,2.31333,2.30958,2.31331,7380000.0
2008-03-10 05:34:00,2.31058,2.31235,2.30862,2.31113,7130000.0
2008-03-10 05:35:00,2.31441,2.31441,2.31243,2.31411,6500000.0
2008-03-10 05:36:00,2.30853,2.31342,2.30853,2.31276,9000000.0
2008-03-10 05:37:00,2.31229,2.31501,2.31149,2.31474,9380000.0
2008-03-10 05:38:00,2.31416,2.31425,2.31119,2.31425,5500000.0
2008-03-10 05:39:00,2.31114,2.31478,2.31114,2.31436,7000000.0
2008-03-10 05:41:00,2.31277,2.31445,2.31277,2.31425,10010000.0
2008-03-10 05:42:00,2.31064,2.31428,2.30801,2.31428,12250000.0
2008-03-10 05:43:00,2.31293,2.31345,2.31013,2.31306,7750000.0
2008-03-10 05:44:00,2.31404,2.31482,2.31063,2.31063,9630000.0
2008-03-10 05:45:00,2.31225,2.31417,2.31225,2.31351,5750000.0
2008-03-10 05:46:00,2.3123,2.31361,2.30664,2.31123,6500000.0
2008-03-10 05:47:00,2.31229,2.31315,2.30918,2.30918,5250000.0
2008-03-10 05:48:00,2.31045,2.3139,2.31045,2.31048,6250000.0
2008-03-10 05:50:00,2.31247,2.31432,2.3104,2.31432,9500000.0
2008-03-10 05:51:00,2.31421,2.31443,2.314,2.31414,6750000.0
2008-03-10 05:53:00,2.31363,2.31405,2.31063,2.31405,8250000.0
2008-03-10 05:54:00,2.30809,2.31264,2.30809,2.31226,5250000.0
2008-03-10 05:55:00,2.31082,2.31326,2.30716,2.30716,6250000.0
2008-03-10 05:56:00,2.31402,2.31452,2.31058,2.31278,10000000.0
2008-03-10 05:57:00,2.31253,2.31418,2.3087,2.31179,6130000.0
2008-03-10 05:58:00,2.31178,2.31254,2.31013,2.31254,8000000.0
2008-03-10 05:59:00,2.31156,2.31416,2.31003,2.31416,7750000.0
2008-03-10 06:00:00,2.30895,2.31335,2.30895,2.30962,11380000.0
2008-03-10 06:01:00,2.3139,2.31457,2.31063,2.31457,7750000.0
2008-03-10 06:02:00,2.3114,2.31311,2.31007,2.31116,7750000.0
2008-03-10 06:03:00,2.30839,2.31452,2.30839,2.31452,7500000.0
2008-03-10 06:04:00,2.31112,2.31439,2.30644,2.30983,9250000.0
2008-03-10 06:06:00,2.31128,2.31488,2.31128,2.31452,12750000.0
2008-03-10 06:07:00,2.3105,2.31488,2.30837,2.31349,5500000.0
2008-03-10 06:08:00,2.31456,2.3149,2.31114,2.31114,8000000.0
2008-03-10 06:09:00,2.31412,2.31458,2.31057,2.31104,6000000.0
2008-03-10 06:10:00,2.31163,2.31606,2.31163,2.31465,6000000.0
2008-03-10 06:11:00,2.31045,2.31476,2.30864,2.3115,10380000.0
2008-03-10 06:12:00,2.31203,2.31494,2.31164,2.31455,10880000.0
2008-03-10 06:13:00,2.3116,2.31421,2.30924,2.31421,10250000.0
2008-03-10 06:14:00,2.31241,2.31463,2.31241,2.31463,9380000.0
2008-03-10 06:15:00,2.31297,2.31548,2.31297,2.31482,11750000.0
2008-03-10 06:16:00,2.3119,2.31452,2.31148,2.31148,9000000.0
2008-03-10 06:17:00,2.31433,2.31433,2.3119,2.3119,6750000.0
2008-03-10 06:18:00,2.30983,2.31419,2.30983,2.31419,8130000.0
2008-03-10 06:19:00,2.31515,2.31515,2.31194,2.312,6000000.0
2008-03-10 06:20:00,2.3146,2.31548,2.31208,2.315,9000000.0
2008-03-10 06:21:00,2.31229,2.31506,2.31056,2.31087,13000000.0
2008-03-10 06:22:00,2.31284,2.31643,2.31176,2.31217,9000000.0
2008-03-10 06:23:00,2.31273,2.31404,2.31229,2.31404,6250000.0
2008-03-10 06:24:00,2.31305,2.31393,2.30897,2.30897,9250000.0
2008-03-10 06:25:00,2.31326,2.31417,2.31155,2.31417,7750000.0
2008-03-10 06:26:00,2.3124,2.31471,2.31125,2.31382,5500000.0
2008-03-10 06:27:00,2.31438,2.31438,2.3103,2.3103,5250000.0
2008-03-10 06:28:00,2.31131,2.31302,2.3102,2.31147,11130000.0
2008-03-10 06:29:00,2.31454,2.31454,2.30777,2.31399,7750000.0
2008-03-10 06:30:00,2.31526,2.31526,2.30895,2.31282,6250000.0
2008-03-10 06:31:00,2.31476,2.31516,2.30844,2.30977,6500000.0
2008-03-10 06:32:00,2.30986,2.31408,2.30986,2.31191,5880000.0
2008-03-10 06:33:00,2.31429,2.31488,2.3107,2.31488,7010000.0
2008-03-10 06:34:00,2.31393,2.31534,2.31152,2.31484,12500000.0
2008-03-10 06:35:00,2.3101,2.31438,2.3101,2.31438,9000000.0
2008-03-10 06:36:00,2.31378,2.31479,2.31274,2.31434,7750000.0
2008-03-10 06:37:00,2.31477,2.3161,2.30928,2.3143,10000000.0
2008-03-10 06:38:00,2.31248,2.31466,2.31163,2.31331,11250000.0
2008-03-10 06:40:00,2.31549,2.31754,2.31239,2.31239,6000000.0
2008-03-10 06:41:00,2.31302,2.31395,2.31095,2.31395,6250000.0
2008-03-10 06:42:00,2.31496,2.31496,2.30958,2.31247,8250000.0
2008-03-10 06:43:00,2.31224,2.31665,2.31224,2.31378,6250000.0
2008-03-10 06:44:00,2.31458,2.31458,2.30978,2.31423,6500000.0
2008-03-10 06:45:00,2.31098,2.31489,2.31098,2.31449,5250000.0
2008-03-10 06:46:00,2.3121,2.31551,2.31182,2.31551,8880000.0
2008-03-10 06:47:00,2.31106,2.31446,2.3107,2.31446,6000000.0
2008-03-10 06:48:00,2.31451,2.31452,2.31172,2.31451,5250000.0
2008-03-10 06:50:00,2.31291,2.31527,2.3111,2.31475,13880000.0
2008-03-10 06:51:00,2.31461,2.31464,2.31278,2.31297,10500000.0
2008-03-10 06:52:00,2.31213,2.31463,2.31105,2.31398,11500000.0
2008-03-10 06:53:00,2.3129,2.3173,2.3129,2.31577,8630000.0
2008-03-10 06:54:00,2.31431,2.31513,2.3108,2.31477,6250000.0
2008-03-10 06:55:00,2.3138,2.31455,2.3095,2.31227,8500000.0
2008-03-10 06:56:00,2.31314,2.31483,2.31253,2.31444,9500000.0
2008-03-10 06:57:00,2.30939,2.31408,2.30939,2.31206,11500000.0
2008-03-10 06:58:00,2.31384,2.31457,2.30941,2.31416,6250000.0
2008-03-10 06:59:00,2.31268,2.31498,2.31132,2.31347,6750000.0
2008-03-10 07:00:00,2.31388,2.31458,2.30754,2.31458,9250000.0
2008-03-10 07:01:00,2.31153,2.315,2.31039,2.31233,6500000.0
2008-03-10 07:02:00,2.31455,2.31486,2.30901,2.31209,15000000.0
2008-03-10 07:03:00,2.31125,2.31429,2.31088,2.31088,5130000.0
2008-03-10 07:04:00,2.31307,2.31584,2.31058,2.31391,9750000.0
2008-03-10 07:05:00,2.3139,2.31557,2.31168,2.31275,7250000.0
2008-03-10 07:06:00,2.31444,2.31495,2.3109,2.31486,7250000.0
2008-03-10 07:07:00,2.31478,2.31488,2.30923,2.31488,8130000.0
2008-03-10 07:08:00,2.3115,2.316,2.30841,2.30841,7130000.0
2008-03-10 07:09:00,2.31449,2.31493,2.31202,2.31303,10500000.0
2008-03-10 07:10:00,2.31461,2.31522,2.31103,2.31367,7750000.0
2008-03-10 07:12:00,2.31395,2.31456,2.30937,2.3116,10250000.0
2008-03-10 07:13:00,2.31266,2.31328,2.30781,2.311,8000000.0
2008-03-10 07:14:00,2.31196,2.31246,2.31114,2.31114,8130000.0
2008-03-10 07:15:00,2.31288,2.31429,2.30886,2.31201,10250000.0
2008-03-10 07:16:00,2.31451,2.31497,2.31022,2.31497,7250000.0
2008-03-10 07:17:00,2.31375,2.31405,2.31129,2.31316,12380000.0
2008-03-10 07:18:00,2.31339,2.31418,2.31153,2.31411,10750000.0
2008-03-10 07:19:00,2.31237,2.31367,2.30687,2.31128,18000000.0
2008-03-10 07:20:00,2.30837,2.3138,2.30837,2.31253,5500000.0
2008-03-10 07:21:00,2.31234,2.31438,2.31092,2.31152,12000000.0
2008-03-10 07:22:00,2.31448,2.31503,2.31112,2.31377,9880000.0
2008-03-10 07:23:00,2.31376,2.31429,2.31024,2.31024,8130000.0
2008-03-10 07:24:00,2.31307,2.31419,2.31009,2.31407,5500000.0
2008-03-10 07:25:00,2.31316,2.31427,2.31226,2.31226,8500000.0
2008-03-10 07:26:00,2.30965,2.31422,2.30878,2.31388,9630000.0
2008-03-10 07:27:00,2.31343,2.3147,2.31122,2.3147,10000000.0
2008-03-10 07:28:00,2.31148,2.3155,2.31148,2.31506,7880000.0
2008-03-10 07:29:00,2.31227,2.31398,2.30842,2.31108,11380000.0
2008-03-10 07:30:00,2.31401,2.31438,2.30963,2.31099,9000000.0
2008-03-10 07:31:00,2.3109,2.31347,2.30971,2.31126,5750000.0
2008-03-10 07:32:00,2.31049,2.31355,2.30694,2.31307,6630000.0
2008-03-10 07:33:00,2.30907,2.31479,2.30854,2.3145,11130000.0
2008-03-10 07:34:00,2.31281,2.31469,2.31086,2.31182,11750000.0
2008-03-10 07:35:00,2.31003,2.31444,2.31003,2.31406,10750000.0
2008-03-10 07:36:00,2.30819,2.31362,2.30819,2.31224,6750000.0
2008-03-10 07:37:00,2.31094,2.31475,2.31094,2.3145,6880000.0
2008-03-10 07:38:00,2.31216,2.31446,2.3094,2.31446,9500000.0
2008-03-10 07:39:00,2.31032,2.31148,2.3086,2.30864,14380000.0
2008-03-10 07:40:00,2.31274,2.31383,2.30803,2.31329,7500000.0
2008-03-10 07:41:00,2.31276,2.31457,2.30887,2.31186,10500000.0
2008-03-10 07:42:00,2.30972,2.31569,2.30972,2.31154,7000000.0
2008-03-10 07:43:00,2.31399,2.31399,2.30843,2.30843,7750000.0
2008-03-10 07:44:00,2.31138,2.31468,2.31138,2.31356,7380000.0
2008-03-10 07:45:00,2.31206,2.31449,2.30964,2.30964,12250000.0
2008-03-10 07:46:00,2.3145,2.3145,2.30885,2.31235,6250000.0
2008-03-10 07:47:00,2.31177,2.31532,2.31132,2.31532,7750000.0
2008-03-10 07:48:00,2.314,2.3145,2.31125,2.31335,10250000.0
2008-03-10 07:49:00,2.31499,2.31499,2.31089,2.31325,7750000.0
2008-03-10 07:50:00,2.31371,2.31373,2.30896,2.3102,13000000.0
2008-03-10 07:51:00,2.31551,2.31551,2.31263,2.31367,5630000.0
2008-03-10 07:52:00,2.3143,2.31501,2.31013,2.31092,9750000.0
2008-03-10 07:53:00,2.31315,2.31407,2.3099,2.3131,8000000.0
2008-03-10 07:54:00,2.31459,2.31478,2.31096,2.31477,12380000.0
2008-03-10 07:55:00,2.31178,2.31563,2.31178,2.31563,10250000.0
2008-03-10 07:56:00,2.31329,2.31477,2.31105,2.31342,7000000.0
2008-03-10 07:57:00,2.31456,2.3154,2.31162,2.31508,8010000.0
2008-03-10 07:58:00,2.30933,2.31498,2.30933,2.31397,10000000.0
2008-03-10 07:59:00,2.31391,2.31659,2.31237,2.31647,9380000.0
2008-03-10 08:00:00,2.31569,2.31569,2.31092,2.31379,9500000.0
2008-03-10 08:01:00,2.31477,2.31607,2.31269,2.31515,9250000.0
2008-03-10 08:02:00,2.31166,2.31646,2.31067,2.31646,17880000.0
2008-03-10 08:03:00,2.31462,2.31545,2.31147,2.31508,8500000.0
2008-03-10 08:04:00,2.31375,2.31572,2.31297,2.31297,10260000.0
2008-03-10 08:05:00,2.31143,2.31571,2.311,2.311,7500000.0
2008-03-10 08:06:00,2.31255,2.31561,2.3106,2.31362,9000000.0
2008-03-10 08:07:00,2.31543,2.31599,2.31187,2.31413,9640000.0
2008-03-10 08:08:00,2.31503,2.31569,2.31226,2.31569,7750000.0
2008-03-10 08:09:00,2.31493,2.31699,2.31153,2.31353,11000000.0
2008-03-10 08:10:00,2.31206,2.31616,2.31075,2.3128,6130000.0
2008-03-10 08:11:00,2.31404,2.31647,2.31339,2.31647,6250000.0
2008-03-10 08:12:00,2.31406,2.31654,2.31342,2.31385,7750000.0
2008-03-10 08:13:00,2.31636,2.31636,2.31286,2.31484,6750000.0
2008-03-10 08:14:00,2.31564,2.31564,2.31146,2.3144,12130000.0
2008-03-10 08:15:00,2.31541,2.3158,2.3117,2.3134,10630000.0
2008-03-10 08:16:00,2.31344,2.31369,2.31165,2.31165,6630000.0
2008-03-10 08:17:00,2.31682,2.31682,2.31381,2.31579,7000000.0
2008-03-10 08:18:00,2.31529,2.31529,2.31131,2.31329,7250000.0
2008-03-10 08:19:00,2.31546,2.31599,2.31429,2.31599,7750000.0
2008-03-10 08:20:00,2.31461,2.31606,2.31151,2.31302,5880000.0
2008-03-10 08:21:00,2.31413,2.3162,2.31413,2.3162,7250000.0
2008-03-10 08:22:00,2.31429,2.3156,2.31125,2.31477,11000000.0
2008-03-10 08:23:00,2.3163,2.3163,2.31128,2.31128,5250000.0
2008-03-10 08:24:00,2.31451,2.31552,2.3111,2.31552,9250000.0
2008-03-10 08:25:00,2.31528,2.31585,2.31197,2.31396,13000000.0
2008-03-10 08:26:00,2.31532,2.31798,2.31136,2.31395,7500000.0
2008-03-10 08:27:00,2.3134,2.31505,2.31298,2.31489,9880000.0
2008-03-10 08:28:00,2.31641,2.31641,2.31022,2.31022,17880000.0
2008-03-10 08:29:00,2.31496,2.31664,2.31271,2.31271,8250000.0
2008-03-10 08:30:00,2.3164,2.3164,2.3121,2.31623,13010000.0
2008-03-10 08:31:00,2.31296,2.31536,2.30952,2.31518,8250000.0
2008-03-10 08:32:00,2.31632,2.31632,2.31193,2.31193,6000000.0
2008-03-10 08:33:00,2.31563,2.31676,2.31461,2.31492,5880000.0
2008-03-10 08:34:00,2.31403,2.31478,2.30872,2.31478,5880000.0
2008-03-10 08:35:00,2.31596,2.31652,2.3134,2.31652,6000000.0
2008-03-10 08:36:00,2.31473,2.31667,2.31284,2.31327,10380000.0
2008-03-10 08:37:00,2.31376,2.31647,2.31323,2.31587,8630000.0
2008-03-10 08:38:00,2.31221,2.31563,2.30807,2.31563,11250000.0
2008-03-10 08:39:00,2.31363,2.31825,2.31363,2.31825,8000000.0
2008-03-10 08:40:00,2.30993,2.31609,2.30993,2.31609,11130000.0
2008-03-10 08:41:00,2.31339,2.31698,2.3129,2.31439,12380000.0
2008-03-10 08:42:00,2.31557,2.31807,2.31391,2.31612,8880000.0
2008-03-10 08:43:00,2.31592,2.31876,2.31429,2.31876,15760000.0
2008-03-10 08:44:00,2.31378,2.31893,2.3135,2.31758,12500000.0
2008-03-10 08:45:00,2.31452,2.31832,2.31452,2.31619,7130000.0
2008-03-10 08:46:00,2.31644,2.31906,2.31591,2.31906,5500000.0
2008-03-10 08:47:00,2.31644,2.31753,2.31552,2.31747,8880000.0
2008-03-10 08:48:00,2.3159,2.31917,2.3159,2.31835,16500000.0
2008-03-10 08:49:00,2.3164,2.31764,2.31493,2.31764,5500000.0
2008-03-10 08:50:00,2.31653,2.31737,2.31533,2.31737,8750000.0
2008-03-10 08:51:00,2.31464,2.31647,2.31306,2.31387,9250000.0
2008-03-10 08:52:00,2.311,2.31736,2.311,2.31458,8380000.0
2008-03-10 08:53:00,2.31801,2.31895,2.31374,2.31374,10010000.0
2008-03-10 08:54:00,2.31715,2.31719,2.31232,2.31466,7880000.0
2008-03-10 08:55:00,2.3138,2.31809,2.3117,2.31809,5250000.0
2008-03-10 08:56:00,2.31777,2.31785,2.31302,2.31597,9000000.0
2008-03-10 08:57:00,2.31158,2.31729,2.31089,2.31574,11000000.0
2008-03-10 08:58:00,2.31818,2.31818,2.31416,2.3162,6000000.0
2008-03-10 08:59:00,2.31743,2.31743,2.30925,2.31394,15500000.0
2008-03-10 09:00:00,2.31395,2.31537,2.31194,2.31344,5750000.0
2008-03-10 09:01:00,2.31264,2.31555,2.31059,2.3135,10250000.0
2008-03-10 09:02:00,2.3128,2.31696,2.31219,2.31417,10000000.0
2008-03-10 09:03:00,2.31516,2.31827,2.31296,2.31555,10250000.0
2008-03-10 09:04:00,2.31745,2.3184,2.31313,2.31597,8000000.0
2008-03-10 09:05:00,2.31593,2.3175,2.31354,2.31616,15380000.0
2008-03-10 09:06:00,2.31445,2.31689,2.31198,2.31689,8500000.0
2008-03-10 09:07:00,2.31486,2.31557,2.3138,2.31487,7880000.0
2008-03-10 09:08:00,2.31339,2.31774,2.31268,2.31563,9130000.0
2008-03-10 09:09:00,2.31583,2.31728,2.31322,2.31587,7000000.0
2008-03-10 09:10:00,2.31497,2.3167,2.31318,2.31445,6630000.0
2008-03-10 09:11:00,2.31517,2.31643,2.31285,2.31636,9500000.0
2008-03-10 09:12:00,2.318,2.318,2.31214,2.3179,9630000.0
2008-03-10 09:13:00,2.31532,2.31692,2.31045,2.31692,13750000.0
2008-03-10 09:14:00,2.31678,2.31723,2.31296,2.31393,7000000.0
2008-03-10 09:15:00,2.31504,2.31711,2.312,2.312,15630000.0
2008-03-10 09:16:00,2.31561,2.31701,2.3095,2.31659,11750000.0
2008-03-10 09:17:00,2.31601,2.31601,2.31375,2.31472,7750000.0
2008-03-10 09:18:00,2.31306,2.31656,2.31121,2.31609,10000000.0
2008-03-10 09:19:00,2.31649,2.31747,2.31083,2.315,5250000.0
2008-03-10 09:20:00,2.31588,2.31733,2.31297,2.31615,10000000.0
2008-03-10 09:21:00,2.31628,2.31738,2.30992,2.3167,9880000.0
2008-03-10 09:22:00,2.31474,2.31598,2.31144,2.31598,7510000.0
2008-03-10 09:23:00,2.31619,2.31619,2.31152,2.31429,9130000.0
2008-03-10 09:24:00,2.31609,2.31643,2.31073,2.31541,5500000.0
2008-03-10 09:25:00,2.31588,2.31596,2.31087,2.31446,9880000.0
2008-03-10 09:26:00,2.31603,2.31707,2.3129,2.31707,6500000.0
2008-03-10 09:27:00,2.31596,2.31596,2.3097,2.31539,10380000.0
2008-03-10 09:28:00,2.31605,2.3164,2.3139,2.3164,8250000.0
2008-03-10 09:29:00,2.31337,2.31583,2.30911,2.31476,14010000.0
2008-03-10 09:30:00,2.31356,2.31492,2.31231,2.31328,5500000.0
2008-03-10 09:31:00,2.3128,2.31509,2.31158,2.31503,8630000.0
2008-03-10 09:32:00,2.31528,2.31528,2.31026,2.31336,6250000.0
2008-03-10 09:33:00,2.31745,2.31745,2.31181,2.31181,6250000.0
2008-03-10 09:34:00,2.31369,2.31615,2.31241,2.31338,6250000.0
2008-03-10 09:35:00,2.31595,2.31618,2.31183,2.31586,15250000.0
2008-03-10 09:36:00,2.3167,2.3167,2.31119,2.31405,8000000.0
2008-03-10 09:37:00,2.31638,2.31638,2.30913,2.31014,8130000.0
2008-03-10 09:38:00,2.31726,2.31789,2.31226,2.31681,5500000.0
2008-03-10 09:39:00,2.31843,2.31872,2.31484,2.31595,12130000.0
2008-03-10 09:40:00,2.31692,2.31783,2.31097,2.31097,7000000.0
2008-03-10 09:41:00,2.31834,2.31881,2.31472,2.31519,13750000.0
2008-03-10 09:42:00,2.31564,2.32005,2.31478,2.31548,17880000.0
2008-03-10 09:43:00,2.31522,2.31878,2.31391,2.31523,8250000.0
2008-03-10 09:44:00,2.31541,2.31747,2.31388,2.31563,13000000.0
2008-03-10 09:45:00,2.31703,2.31774,2.31352,2.31774,10500000.0
2008-03-10 09:46:00,2.31695,2.31695,2.31563,2.31688,10750000.0
2008-03-10 09:47:00,2.31631,2.31677,2.31224,2.31492,7500000.0
2008-03-10 09:48:00,2.31805,2.31805,2.31352,2.31529,8630000.0
2008-03-10 09:49:00,2.31563,2.31753,2.31304,2.31304,6250000.0
2008-03-10 09:50:00,2.3152,2.31692,2.31237,2.31692,7750000.0
2008-03-10 09:51:00,2.31407,2.31731,2.31352,2.31731,8750000.0
2008-03-10 09:52:00,2.31527,2.31733,2.31235,2.31733,8880000.0
2008-03-10 09:53:00,2.31555,2.31588,2.31414,2.31581,7500000.0
2008-03-10 09:54:00,2.31685,2.31768,2.31095,2.31646,9380000.0
2008-03-10 09:55:00,2.31636,2.31636,2.3123,2.31477,5250000.0
2008-03-10 09:56:00,2.31499,2.31624,2.31058,2.31624,5500000.0
2008-03-10 09:57:00,2.31475,2.31555,2.31097,2.31538,13000000.0
2008-03-10 09:58:00,2.31128,2.31581,2.31128,2.31521,13500000.0
2008-03-10 09:59:00,2.31451,2.31541,2.30919,2.31541,13750000.0
2008-03-10 10:00:00,2.31643,2.31643,2.31033,2.31529,5750000.0
2008-03-10 10:01:00,2.31127,2.31573,2.30933,2.31573,7750000.0
2008-03-10 10:02:00,2.31195,2.31567,2.30814,2.31165,6000000.0
2008-03-10 10:03:00,2.31197,2.31576,2.30943,2.31396,9750000.0
2008-03-10 10:04:00,2.31291,2.31519,2.31291,2.31389,5750000.0
2008-03-10 10:05:00,2.31273,2.31701,2.31273,2.31319,10500000.0
2008-03-10 10:06:00,2.31564,2.31611,2.30994,2.31527,9250000.0
2008-03-10 10:07:00,2.31413,2.31675,2.31339,2.31616,8630000.0
2008-03-10 10:08:00,2.31533,2.31724,2.31311,2.31724,9630000.0
2008-03-10 10:09:00,2.31487,2.31672,2.31346,2.31558,6750000.0
2008-03-10 10:10:00,2.31318,2.31755,2.31139,2.31208,12880000.0
2008-03-10 10:11:00,2.31289,2.31675,2.3127,2.31443,8250000.0
2008-03-10 10:12:00,2.31108,2.31578,2.31108,2.31565,7130000.0
2008-03-10 10:13:00,2.30946,2.31549,2.30946,2.31545,16750000.0
2008-03-10 10:14:00,2.3159,2.31607,2.3111,2.31271,8750000.0
2008-03-10 10:15:00,2.31233,2.31586,2.31226,2.31554,8000000.0
2008-03-10 10:16:00,2.31488,2.31577,2.31259,2.31565,8000000.0
2008-03-10 10:17:00,2.31374,2.31566,2.31345,2.31566,8880000.0
2008-03-10 10:18:00,2.31464,2.31544,2.31243,2.31466,9630000.0
2008-03-10 10:19:00,2.31418,2.31592,2.31299,2.31592,8250000.0
2008-03-10 10:20:00,2.31469,2.31666,2.31393,2.31562,10510000.0
2008-03-10 10:21:00,2.31667,2.31667,2.30533,2.31189,8630000.0
2008-03-10 10:22:00,2.31312,2.31546,2.30774,2.31427,11130000.0
2008-03-10 10:23:00,2.31547,2.31587,2.31205,2.31557,6750000.0
2008-03-10 10:24:00,2.31353,2.31629,2.31233,2.31233,7630000.0
2008-03-10 10:25:00,2.31432,2.31659,2.31176,2.31659,8380000.0
2008-03-10 10:26:00,2.31653,2.31725,2.31462,2.317,10750000.0
2008-03-10 10:27:00,2.31219,2.31728,2.31219,2.31509,9630000.0
2008-03-10 10:28:00,2.31744,2.31744,2.31339,2.31662,5500000.0
2008-03-10 10:29:00,2.31629,2.31732,2.31423,2.31581,11000000.0
2008-03-10 10:30:00,2.31495,2.31786,2.31045,2.31786,8500000.0
2008-03-10 10:31:00,2.31775,2.31923,2.31685,2.31826,9250000.0
2008-03-10 10:32:00,2.31878,2.31943,2.31461,2.31733,12000000.0
2008-03-10 10:33:00,2.31969,2.31969,2.31734,2.31734,6750000.0
2008-03-10 10:34:00,2.31889,2.31931,2.31522,2.31522,7260000.0
2008-03-10 10:35:00,2.31776,2.3187,2.31503,2.31602,11250000.0
2008-03-10 10:36:00,2.31887,2.31935,2.31456,2.31456,11380000.0
2008-03-10 10:37:00,2.31848,2.31857,2.31635,2.31857,9250000.0
2008-03-10 10:38:00,2.31774,2.31774,2.31279,2.3154,8260000.0
2008-03-10 10:39:00,2.31815,2.31855,2.31467,2.3179,9380000.0
2008-03-10 10:40:00,2.3179,2.31838,2.31645,2.3173,10630000.0
2008-03-10 10:41:00,2.31539,2.3184,2.3148,2.31767,8000000.0
2008-03-10 10:42:00,2.31665,2.31765,2.31484,2.31713,8750000.0
2008-03-10 10:43:00,2.31866,2.31866,2.31526,2.31827,9250000.0
2008-03-10 10:44:00,2.315,2.31827,2.315,2.31754,15250000.0
2008-03-10 10:45:00,2.31291,2.31707,2.31276,2.31466,7250000.0
2008-03-10 10:46:00,2.31858,2.31858,2.31369,2.31666,7000000.0
2008-03-10 10:47:00,2.31751,2.31751,2.31244,2.31338,5880000.0
2008-03-10 10:48:00,2.31716,2.31721,2.31115,2.31561,5500000.0
2008-03-10 10:49:00,2.31659,2.31734,2.30793,2.30793,9010000.0
2008-03-10 10:50:00,2.31554,2.31735,2.31433,2.31735,6250000.0
2008-03-10 10:51:00,2.31313,2.31564,2.30963,2.30963,11000000.0
2008-03-10 10:52:00,2.31571,2.31623,2.31273,2.31623,11750000.0
2008-03-10 10:53:00,2.31467,2.31589,2.31206,2.31532,10130000.0
2008-03-10 10:54:00,2.31657,2.31657,2.31101,2.31449,6750000.0
2008-03-10 10:55:00,2.31512,2.31726,2.31417,2.31705,6250000.0
2008-03-10 10:56:00,2.31714,2.31738,2.31365,2.31585,8250000.0
2008-03-10 10:57:00,2.31062,2.31728,2.31062,2.31728,6130000.0
2008-03-10 10:58:00,2.3186,2.3186,2.31368,2.31652,8500000.0
2008-03-10 10:59:00,2.31715,2.31724,2.31193,2.31505,7000000.0
2008-03-10 11:00:00,2.31682,2.31781,2.3136,2.31748,10250000.0
2008-03-10 11:01:00,2.31837,2.31837,2.31224,2.3158,9630000.0
2008-03-10 11:02:00,2.31904,2.31904,2.3159,2.31677,6000000.0
2008-03-10 11:03:00,2.31827,2.31924,2.31577,2.31767,7500000.0
2008-03-10 11:04:00,2.31483,2.31816,2.31482,2.31505,6250000.0
2008-03-10 11:05:00,2.31704,2.31824,2.31338,2.31643,12750000.0
2008-03-10 11:06:00,2.31795,2.31936,2.31536,2.31632,7630000.0
2008-03-10 11:07:00,2.31802,2.31869,2.3146,2.3146,5250000.0
2008-03-10 11:08:00,2.31763,2.31785,2.31562,2.31785,5500000.0
2008-03-10 11:09:00,2.31877,2.31877,2.31307,2.31859,7500000.0
2008-03-10 11:10:00,2.31902,2.31902,2.31325,2.31793,8130000.0
2008-03-10 11:11:00,2.31813,2.31813,2.31339,2.3175,6750000.0
2008-03-10 11:12:00,2.31756,2.31769,2.31292,2.31292,8130000.0
2008-03-10 11:13:00,2.31381,2.31768,2.31333,2.31333,10250000.0
2008-03-10 11:14:00,2.31616,2.31853,2.31483,2.31853,13500000.0
2008-03-10 11:15:00,2.31702,2.31704,2.31486,2.31525,7130000.0
2008-03-10 11:16:00,2.31461,2.31698,2.31461,2.31482,5500000.0
2008-03-10 11:17:00,2.3168,2.31704,2.31355,2.31704,7500000.0
2008-03-10 11:18:00,2.3163,2.31789,2.3128,2.31292,11000000.0
2008-03-10 11:19:00,2.31748,2.31748,2.31292,2.31491,9750000.0
2008-03-10 11:20:00,2.31313,2.31746,2.31131,2.31746,9000000.0
2008-03-10 11:21:00,2.31654,2.31757,2.3112,2.31465,10250000.0
2008-03-10 11:22:00,2.31434,2.31758,2.31416,2.31416,5630000.0
2008-03-10 11:23:00,2.31607,2.31835,2.31184,2.31434,16630000.0
2008-03-10 11:24:00,2.31721,2.31739,2.31254,2.31669,10380000.0
2008-03-10 11:25:00,2.31701,2.31756,2.31454,2.31501,14510000.0
2008-03-10 11:26:00,2.31433,2.31683,2.31194,2.31419,14000000.0
2008-03-10 11:27:00,2.31202,2.31627,2.31202,2.31435,7500000.0
2008-03-10 11:28:00,2.31588,2.31699,2.31128,2.31128,12880000.0
2008-03-10 11:29:00,2.31781,2.31781,2.31029,2.31391,7750000.0
2008-03-10 11:30:00,2.31531,2.31662,2.31306,2.3154,6500000.0
2008-03-10 11:31:00,2.31748,2.31748,2.31214,2.31586,15500000.0
2008-03-10 11:32:00,2.31618,2.31683,2.31249,2.31683,12500000.0
2008-03-10 11:33:00,2.31687,2.31687,2.31321,2.31628,9500000.0
2008-03-10 11:34:00,2.31484,2.31599,2.31362,2.31599,9130000.0
2008-03-10 11:35:00,2.3127,2.31527,2.30832,2.31305,10000000.0
2008-03-10 11:36:00,2.31346,2.31688,2.31325,2.31552,7250000.0
2008-03-10 11:37:00,2.31054,2.31719,2.30987,2.31719,6880000.0
2008-03-10 11:38:00,2.31153,2.31634,2.31153,2.31404,9130000.0
2008-03-10 11:39:00,2.31744,2.31771,2.31335,2.31544,8750000.0
2008-03-10 11:40:00,2.31283,2.31672,2.31167,2.31666,13250000.0
2008-03-10 11:41:00,2.31708,2.31748,2.31147,2.31604,7630000.0
2008-03-10 11:42:00,2.31306,2.31701,2.31306,2.31684,7130000.0
2008-03-10 11:43:00,2.31581,2.3169,2.31286,2.3169,8750000.0
2008-03-10 11:44:00,2.31635,2.31687,2.3146,2.31574,10380000.0
2008-03-10 11:45:00,2.31467,2.31698,2.31467,2.31589,8130000.0
2008-03-10 11:46:00,2.31597,2.31784,2.31422,2.31784,6000000.0
2008-03-10 11:47:00,2.31419,2.3177,2.31287,2.31705,9630000.0
2008-03-10 11:48:00,2.31455,2.31722,2.31341,2.31685,10380000.0
2008-03-10 11:49:00,2.31687,2.31687,2.3114,2.31425,14000000.0
2008-03-10 11:50:00,2.31607,2.31773,2.31502,2.31713,7500000.0
2008-03-10 11:51:00,2.31818,2.31818,2.31534,2.31578,5500000.0
2008-03-10 11:52:00,2.31688,2.31775,2.31421,2.31421,8500000.0
2008-03-10 11:53:00,2.3158,2.31716,2.31417,2.31716,6250000.0
2008-03-10 11:54:00,2.31312,2.31737,2.31178,2.31655,8000000.0
2008-03-10 11:55:00,2.31551,2.31628,2.31312,2.315,6250000.0
2008-03-10 11:56:00,2.31724,2.31801,2.31411,2.31564,6380000.0
2008-03-10 11:57:00,2.31271,2.31453,2.30735,2.31392,6250000.0
2008-03-10 11:58:00,2.31316,2.31754,2.31316,2.31445,12000000.0
2008-03-10 11:59:00,2.31754,2.31754,2.3116,2.31733,11130000.0
2008-03-10 12:00:00,2.31654,2.31693,2.31219,2.31577,10630000.0
2008-03-10 12:01:00,2.31313,2.31724,2.31313,2.31724,8130000.0
2008-03-10 12:02:00,2.31181,2.3171,2.31181,2.31659,10500000.0
2008-03-10 12:03:00,2.31527,2.31641,2.31371,2.31434,10250000.0
2008-03-10 12:04:00,2.31605,2.31737,2.31312,2.31737,6500000.0
2008-03-10 12:05:00,2.31666,2.31666,2.3089,2.31491,8000000.0
2008-03-10 12:06:00,2.31418,2.31535,2.31208,2.31493,8000000.0
2008-03-10 12:07:00,2.31411,2.31652,2.31212,2.3138,6380000.0
2008-03-10 12:08:00,2.31503,2.31591,2.31192,2.31535,7380000.0
2008-03-10 12:09:00,2.31549,2.31589,2.31155,2.31548,10130000.0
2008-03-10 12:10:00,2.31539,2.31627,2.31048,2.31584,15750000.0
2008-03-10 12:11:00,2.31573,2.31589,2.31216,2.31283,9750000.0
2008-03-10 12:12:00,2.31532,2.31596,2.31288,2.31531,10750000.0
2008-03-10 12:13:00,2.3145,2.31459,2.30926,2.31397,10750000.0
2008-03-10 12:14:00,2.31482,2.31529,2.31127,2.31443,9880000.0
2008-03-10 12:15:00,2.31185,2.31525,2.31179,2.31179,9250000.0
2008-03-10 12:16:00,2.31533,2.31533,2.30956,2.31444,6000000.0
2008-03-10 12:17:00,2.31665,2.31712,2.31304,2.31304,5750000.0
2008-03-10 12:18:00,2.31282,2.31695,2.31198,2.31198,5630000.0
2008-03-10 12:19:00,2.3165,2.31673,2.30893,2.31182,10500000.0
2008-03-10 12:20:00,2.31432,2.31865,2.31358,2.31834,6880000.0
2008-03-10 12:21:00,2.31556,2.31695,2.31102,2.31415,16630000.0
2008-03-10 12:22:00,2.31658,2.31811,2.31487,2.31811,8500000.0
2008-03-10 12:23:00,2.31632,2.3175,2.31258,2.31656,9750000.0
2008-03-10 12:24:00,2.31647,2.31706,2.31142,2.31344,9130000.0
2008-03-10 12:25:00,2.31672,2.3171,2.31325,2.3171,5750000.0
2008-03-10 12:26:00,2.31736,2.31772,2.31456,2.31772,8250000.0
2008-03-10 12:27:00,2.31735,2.31867,2.31377,2.31754,11380000.0
2008-03-10 12:28:00,2.31487,2.31728,2.31467,2.31635,7500000.0
2008-03-10 12:29:00,2.31591,2.31708,2.31398,2.31692,6000000.0
2008-03-10 12:30:00,2.31826,2.31826,2.31295,2.31328,5500000.0
2008-03-10 12:31:00,2.31575,2.31835,2.31445,2.31768,5630000.0
2008-03-10 12:32:00,2.31651,2.31751,2.31387,2.31454,7750000.0
2008-03-10 12:33:00,2.31837,2.31878,2.31529,2.31817,12000000.0
2008-03-10 12:34:00,2.31717,2.3185,2.31583,2.31756,7750000.0
2008-03-10 12:35:00,2.31795,2.31814,2.313,2.31611,7750000.0
2008-03-10 12:36:00,2.31868,2.31994,2.3146,2.31994,7500000.0
2008-03-10 12:37:00,2.31711,2.32118,2.31461,2.3199,15380000.0
2008-03-10 12:38:00,2.31936,2.31951,2.31329,2.3192,10500000.0
2008-03-10 12:39:00,2.3167,2.31871,2.31492,2.31871,8250000.0
2008-03-10 12:40:00,2.31338,2.31788,2.31338,2.31788,9250000.0
2008-03-10 12:41:00,2.31681,2.31887,2.31528,2.31784,5500000.0
2008-03-10 12:42:00,2.31727,2.31812,2.31198,2.31812,17250000.0
2008-03-10 12:43:00,2.31771,2.31771,2.31487,2.31629,6750000.0
2008-03-10 12:44:00,2.31489,2.31689,2.31348,2.31611,9500000.0
2008-03-10 12:45:00,2.31402,2.31771,2.31402,2.31657,6750000.0
2008-03-10 12:46:00,2.31789,2.31789,2.31186,2.31186,9250000.0
2008-03-10 12:47:00,2.31741,2.31741,2.3121,2.31566,8260000.0
2008-03-10 12:48:00,2.31627,2.31747,2.3129,2.31606,10500000.0
2008-03-10 12:49:00,2.31738,2.31763,2.31313,2.31691,11630000.0
2008-03-10 12:50:00,2.31651,2.31682,2.31166,2.31481,8750000.0
2008-03-10 12:51:00,2.31409,2.31724,2.31346,2.31724,8500000.0
2008-03-10 12:52:00,2.3162,2.31788,2.31419,2.31419,10250000.0
2008-03-10 12:53:00,2.31792,2.31792,2.3137,2.31733,8000000.0
2008-03-10 12:54:00,2.31598,2.31818,2.31364,2.31764,8000000.0
2008-03-10 12:55:00,2.31801,2.32075,2.31431,2.31936,8380000.0
2008-03-10 12:56:00,2.31496,2.31767,2.31106,2.31474,9750000.0
2008-03-10 12:57:00,2.31866,2.31866,2.31303,2.31334,10260000.0
2008-03-10 12:58:00,2.31749,2.31959,2.31494,2.31648,12250000.0
2008-03-10 12:59:00,2.31624,2.31868,2.31614,2.31843,12250000.0
2008-03-10 13:00:00,2.31787,2.32007,2.3163,2.32007,8380000.0
2008-03-10 13:01:00,2.31771,2.31982,2.31588,2.31621,9750000.0
2008-03-10 13:02:00,2.31812,2.31852,2.31548,2.31594,7250000.0
2008-03-10 13:03:00,2.3172,2.31851,2.31548,2.31789,9000000.0
2008-03-10 13:04:00,2.31585,2.31886,2.31431,2.31886,13630000.0
2008-03-10 13:05:00,2.31812,2.31955,2.31301,2.31955,12380000.0
2008-03-10 13:06:00,2.3158,2.31897,2.3158,2.3178,8380000.0
2008-03-10 13:07:00,2.31657,2.32028,2.31469,2.3193,12130000.0
2008-03-10 13:08:00,2.31842,2.31911,2.31462,2.31826,11630000.0
2008-03-10 13:09:00,2.31885,2.31885,2.31305,2.31634,9000000.0
2008-03-10 13:10:00,2.31965,2.31965,2.3154,2.31845,6500000.0
2008-03-10 13:11:00,2.31639,2.31881,2.31374,2.31777,12630000.0
2008-03-10 13:12:00,2.32004,2.32004,2.31571,2.31885,8000000.0
2008-03-10 13:13:00,2.31674,2.31921,2.31461,2.31794,10140000.0
2008-03-10 13:14:00,2.31604,2.31894,2.31604,2.31889,8760000.0
2008-03-10 13:15:00,2.3192,2.31957,2.31297,2.31405,6130000.0
2008-03-10 13:16:00,2.31942,2.31942,2.31479,2.31532,11630000.0
2008-03-10 13:17:00,2.31713,2.3196,2.31713,2.3179,6880000.0
2008-03-10 13:18:00,2.32081,2.32081,2.31686,2.32066,7130000.0
2008-03-10 13:19:00,2.319,2.31958,2.31487,2.31716,7750000.0
2008-03-10 13:20:00,2.31818,2.31957,2.31699,2.31702,5500000.0
2008-03-10 13:21:00,2.31661,2.321,2.31661,2.31965,11500000.0
2008-03-10 13:22:00,2.31908,2.31928,2.31588,2.31588,6500000.0
2008-03-10 13:23:00,2.31797,2.31891,2.31279,2.31891,13000000.0
2008-03-10 13:24:00,2.31941,2.32012,2.31374,2.31519,10880000.0
2008-03-10 13:25:00,2.31918,2.31929,2.3159,2.31639,8250000.0
2008-03-10 13:26:00,2.31912,2.31912,2.31498,2.31562,10750000.0
2008-03-10 13:27:00,2.319,2.319,2.31524,2.31524,9630000.0
2008-03-10 13:28:00,2.31751,2.31766,2.31329,2.31615,7750000.0
2008-03-10 13:29:00,2.31171,2.31774,2.31171,2.31774,5750000.0
2008-03-10 13:30:00,2.31645,2.31772,2.31291,2.31723,12250000.0
2008-03-10 13:31:00,2.31347,2.31671,2.31255,2.31405,11000000.0
2008-03-10 13:32:00,2.31664,2.31901,2.31478,2.31901,10130000.0
2008-03-10 13:33:00,2.31771,2.31801,2.31209,2.317,9750000.0
2008-03-10 13:34:00,2.31757,2.31803,2.31423,2.31697,8380000.0
2008-03-10 13:35:00,2.31759,2.31966,2.31548,2.31873,8130000.0
2008-03-10 13:36:00,2.31171,2.31838,2.31171,2.31814,7500000.0
2008-03-10 13:37:00,2.31915,2.31915,2.31673,2.31715,7500000.0
2008-03-10 13:38:00,2.31783,2.31892,2.31226,2.31892,9500000.0
2008-03-10 13:39:00,2.31933,2.31983,2.31441,2.31927,8250000.0
2008-03-10 13:40:00,2.31709,2.31983,2.31569,2.31588,6380000.0
2008-03-10 13:41:00,2.32093,2.32093,2.31699,2.31925,9000000.0
2008-03-10 13:42:00,2.31851,2.32054,2.31776,2.31833,5250000.0
2008-03-10 13:43:00,2.32042,2.32186,2.31503,2.31873,7000000.0
2008-03-10 13:44:00,2.32079,2.32141,2.3176,2.32049,8000000.0
2008-03-10 13:45:00,2.31558,2.32186,2.31558,2.31911,15250000.0
2008-03-10 13:46:00,2.32092,2.32227,2.31815,2.32227,8750000.0
2008-03-10 13:47:00,2.31914,2.32252,2.31914,2.3224,8750000.0
2008-03-10 13:48:00,2.32202,2.32409,2.31719,2.32409,9630000.0
2008-03-10 13:49:00,2.3227,2.3231,2.32045,2.32272,7250000.0
2008-03-10 13:50:00,2.32229,2.32356,2.32144,2.3231,7880000.0
2008-03-10 13:51:00,2.32294,2.32338,2.31928,2.32278,8250000.0
2008-03-10 13:52:00,2.32246,2.3232,2.31965,2.32226,12500000.0
2008-03-10 13:53:00,2.32346,2.32372,2.31747,2.32302,6250000.0
2008-03-10 13:54:00,2.32177,2.32177,2.31823,2.31936,5500000.0
2008-03-10 13:55:00,2.32119,2.32119,2.31897,2.31897,12750000.0
2008-03-10 13:56:00,2.31768,2.32115,2.31633,2.31633,10880000.0
2008-03-10 13:57:00,2.31978,2.32112,2.31685,2.31685,8000000.0
2008-03-10 13:58:00,2.31587,2.32094,2.31587,2.31898,7000000.0
2008-03-10 13:59:00,2.32012,2.32065,2.31886,2.31945,6130000.0
2008-03-10 14:00:00,2.31404,2.31931,2.31404,2.31898,8000000.0
2008-03-10 14:01:00,2.31824,2.32088,2.31697,2.31969,10750000.0
2008-03-10 14:02:00,2.32054,2.32064,2.31769,2.3182,7500000.0
2008-03-10 14:03:00,2.3182,2.31954,2.31339,2.31339,7250000.0
2008-03-10 14:04:00,2.31971,2.32116,2.31461,2.32116,5500000.0
2008-03-10 14:05:00,2.3179,2.31985,2.31618,2.31756,6000000.0
2008-03-10 14:06:00,2.31634,2.321,2.31634,2.32055,8500000.0
2008-03-10 14:07:00,2.31652,2.31893,2.31382,2.3176,7500000.0
2008-03-10 14:08:00,2.31785,2.32067,2.31622,2.32067,12500000.0
2008-03-10 14:09:00,2.31904,2.31904,2.31592,2.31592,5500000.0
2008-03-10 14:10:00,2.31887,2.3199,2.31325,2.31383,13630000.0
2008-03-10 14:11:00,2.31554,2.31763,2.31392,2.3165,5250000.0
2008-03-10 14:12:00,2.31837,2.31837,2.31184,2.31554,8630000.0
2008-03-10 14:13:00,2.31495,2.3176,2.31391,2.31758,10000000.0
2008-03-10 14:14:00,2.31695,2.31779,2.31403,2.31675,6250000.0
2008-03-10 14:15:00,2.3153,2.31831,2.31288,2.31831,8500000.0
2008-03-10 14:16:00,2.31714,2.31811,2.31457,2.31729,14250000.0
2008-03-10 14:17:00,2.31552,2.31728,2.31249,2.31728,9260000.0
2008-03-10 14:18:00,2.31672,2.31761,2.31161,2.31449,7380000.0
2008-03-10 14:19:00,2.3174,2.3183,2.31133,2.3176,11890000.0
2008-03-10 14:20:00,2.31629,2.31786,2.31201,2.3174,7750000.0
2008-03-10 14:21:00,2.31831,2.31831,2.31325,2.31805,15500000.0
2008-03-10 14:22:00,2.31306,2.31759,2.31306,2.31702,5250000.0
2008-03-10 14:23:00,2.31543,2.31869,2.31543,2.31806,10750000.0
2008-03-10 14:24:00,2.31911,2.3192,2.31582,2.31714,11880000.0
2008-03-10 14:25:00,2.31843,2.31863,2.3152,2.31818,7500000.0
2008-03-10 14:26:00,2.31795,2.31795,2.30999,2.3175,15500000.0
2008-03-10 14:27:00,2.31669,2.31793,2.3162,2.31793,6630000.0
2008-03-10 14:28:00,2.31795,2.31995,2.31495,2.31837,8880000.0
2008-03-10 14:29:00,2.3188,2.31897,2.3159,2.3159,6250000.0
2008-03-10 14:30:00,2.31637,2.32441,2.31637,2.32441,8000000.0
2008-03-10 14:31:00,2.32229,2.32546,2.32045,2.32045,7500000.0
2008-03-10 14:32:00,2.319,2.32386,2.31839,2.32386,8260000.0
2008-03-10 14:33:00,2.32361,2.32511,2.32176,2.32184,8130000.0
2008-03-10 14:34:00,2.32452,2.32467,2.31965,2.32422,13510000.0
2008-03-10 14:35:00,2.32073,2.32527,2.32073,2.3246,13000000.0
2008-03-10 14:36:00,2.32448,2.32649,2.32226,2.32649,9000000.0
2008-03-10 14:37:00,2.324,2.3259,2.32181,2.32464,13010000.0
2008-03-10 14:38:00,2.32563,2.32563,2.32151,2.32252,8750000.0
2008-03-10 14:39:00,2.32317,2.32556,2.32157,2.32157,10000000.0
2008-03-10 14:40:00,2.32428,2.32574,2.32126,2.32396,10000000.0
2008-03-10 14:41:00,2.32281,2.32386,2.31875,2.32157,6250000.0
2008-03-10 14:42:00,2.32394,2.32415,2.32079,2.32415,10750000.0
2008-03-10 14:43:00,2.3233,2.32429,2.3172,2.32257,7380000.0
2008-03-10 14:44:00,2.32297,2.32351,2.32026,2.32243,6130000.0
2008-03-10 14:45:00,2.32169,2.32268,2.31762,2.31893,5380000.0
2008-03-10 14:46:00,2.32309,2.32354,2.31868,2.32025,9250000.0
2008-03-10 14:47:00,2.32288,2.32293,2.32051,2.32215,7750000.0
2008-03-10 14:48:00,2.32314,2.32342,2.31878,2.3221,8250000.0
2008-03-10 14:49:00,2.32325,2.32392,2.31964,2.32248,11630000.0
2008-03-10 14:50:00,2.32256,2.32329,2.31647,2.32105,5750000.0
2008-03-10 14:51:00,2.32061,2.32169,2.31942,2.32169,5500000.0
2008-03-10 14:52:00,2.31945,2.32172,2.31521,2.31624,9640000.0
2008-03-10 14:53:00,2.31915,2.32179,2.31734,2.31734,6250000.0
2008-03-10 14:54:00,2.32129,2.32129,2.31734,2.31734,13380000.0
2008-03-10 14:55:00,2.31968,2.32033,2.31735,2.31936,8500000.0
2008-03-10 14:56:00,2.31974,2.32064,2.31606,2.31606,12750000.0
2008-03-10 14:57:00,2.32062,2.32066,2.31272,2.31504,8750000.0
2008-03-10 14:58:00,2.31679,2.31992,2.31442,2.31992,7880000.0
2008-03-10 14:59:00,2.31873,2.32105,2.31701,2.32052,8250000.0
2008-03-10 15:00:00,2.31833,2.32065,2.31582,2.31937,10510000.0
2008-03-10 15:01:00,2.32052,2.32052,2.31663,2.31939,5750000.0
2008-03-10 15:02:00,2.31979,2.32105,2.31546,2.31956,8500000.0
2008-03-10 15:03:00,2.32094,2.32214,2.31654,2.31874,17380000.0
2008-03-10 15:04:00,2.31991,2.32162,2.31734,2.319,10750000.0
2008-03-10 15:05:00,2.31951,2.3209,2.31813,2.31945,11130000.0
2008-03-10 15:06:00,2.32008,2.32234,2.31871,2.3203,9000000.0
2008-03-10 15:07:00,2.31719,2.31993,2.31541,2.31812,7750000.0
2008-03-10 15:08:00,2.3194,2.31956,2.31453,2.3147,8000000.0
2008-03-10 15:09:00,2.31642,2.31924,2.31638,2.31836,16750000.0
2008-03-10 15:10:00,2.31621,2.31831,2.31533,2.31589,7750000.0
2008-03-10 15:11:00,2.31709,2.31709,2.31164,2.31562,10250000.0
2008-03-10 15:12:00,2.31683,2.31824,2.3158,2.31808,5750000.0
2008-03-10 15:13:00,2.31738,2.31967,2.31672,2.31842,5130000.0
2008-03-10 15:14:00,2.31845,2.31896,2.31347,2.31896,9500000.0
2008-03-10 15:15:00,2.31718,2.3184,2.3118,2.31726,7500000.0
2008-03-10 15:16:00,2.31904,2.31904,2.31632,2.31863,12250000.0
2008-03-10 15:17:00,2.31656,2.31937,2.31605,2.31876,10500000.0
2008-03-10 15:18:00,2.31917,2.32027,2.3163,2.31973,7750000.0
2008-03-10 15:19:00,2.31864,2.31915,2.31571,2.31572,9750000.0
2008-03-10 15:20:00,2.31809,2.31936,2.31616,2.31936,9250000.0
2008-03-10 15:21:00,2.3154,2.31894,2.31492,2.31894,7750000.0
2008-03-10 15:22:00,2.32027,2.32027,2.31351,2.31644,10000000.0
2008-03-10 15:23:00,2.31759,2.31925,2.31454,2.31925,12510000.0
2008-03-10 15:24:00,2.31643,2.31806,2.31328,2.31806,6000000.0
2008-03-10 15:25:00,2.31892,2.3194,2.31289,2.31763,9250000.0
2008-03-10 15:26:00,2.31811,2.31811,2.3134,2.31696,6380000.0
2008-03-10 15:27:00,2.31759,2.31986,2.31245,2.31729,6250000.0
2008-03-10 15:28:00,2.31718,2.31867,2.31613,2.31799,6250000.0
2008-03-10 15:29:00,2.31716,2.31855,2.31435,2.31855,11380000.0
2008-03-10 15:30:00,2.31518,2.31757,2.31419,2.31568,8750000.0
2008-03-10 15:31:00,2.31625,2.31726,2.31358,2.31683,14260000.0
2008-03-10 15:32:00,2.31846,2.31846,2.31483,2.31791,6750000.0
2008-03-10 15:33:00,2.31842,2.3188,2.31454,2.31844,10000000.0
2008-03-10 15:34:00,2.31916,2.31916,2.31609,2.31805,7500000.0
2008-03-10 15:35:00,2.31691,2.31968,2.31687,2.31865,9750000.0
2008-03-10 15:36:00,2.31803,2.31949,2.31433,2.319,8000000.0
2008-03-10 15:37:00,2.31953,2.31986,2.31564,2.31975,10000000.0
2008-03-10 15:38:00,2.31843,2.32066,2.3169,2.31714,8880000.0
2008-03-10 15:39:00,2.31973,2.32078,2.31498,2.31691,10630000.0
2008-03-10 15:40:00,2.31803,2.32053,2.318,2.32035,9130000.0
2008-03-10 15:41:00,2.31879,2.32061,2.31823,2.32061,10750000.0
2008-03-10 15:42:00,2.32059,2.32059,2.31611,2.31611,6630000.0
2008-03-10 15:43:00,2.31992,2.31992,2.31425,2.31677,9630000.0
2008-03-10 15:44:00,2.31937,2.32022,2.31704,2.31834,6250000.0
2008-03-10 15:45:00,2.31803,2.31908,2.31498,2.31908,10250000.0
2008-03-10 15:46:00,2.31906,2.31976,2.31563,2.31696,7500000.0
2008-03-10 15:47:00,2.32041,2.32113,2.31671,2.32029,8500000.0
2008-03-10 15:48:00,2.31956,2.32062,2.31613,2.31613,8750000.0
2008-03-10 15:49:00,2.31956,2.32053,2.3135,2.32053,8750000.0
2008-03-10 15:50:00,2.32049,2.32049,2.3159,2.32008,10500000.0
2008-03-10 15:51:00,2.32177,2.32177,2.31823,2.32052,8750000.0
2008-03-10 15:52:00,2.32067,2.3211,2.31869,2.32028,10750000.0
2008-03-10 15:53:00,2.32148,2.32193,2.31761,2.32091,8500000.0
2008-03-10 15:54:00,2.32047,2.32213,2.31677,2.32128,6000000.0
2008-03-10 15:55:00,2.32042,2.32189,2.31748,2.32189,7750000.0
2008-03-10 15:56:00,2.32174,2.32174,2.3167,2.32037,5880000.0
2008-03-10 15:57:00,2.3214,2.3214,2.31781,2.32008,8500000.0
2008-03-10 15:58:00,2.32088,2.32119,2.31675,2.32088,7750000.0
2008-03-10 15:59:00,2.32059,2.32149,2.3179,2.32118,9250000.0
2008-03-10 16:00:00,2.32011,2.32068,2.3172,2.32033,10380000.0
2008-03-10 16:01:00,2.31893,2.32095,2.31656,2.31909,7500000.0
2008-03-10 16:02:00,2.31946,2.32028,2.31564,2.32026,12010000.0
2008-03-10 16:03:00,2.3191,2.31911,2.31322,2.31911,7500000.0
2008-03-10 16:04:00,2.32034,2.32034,2.31634,2.31881,8500000.0
2008-03-10 16:05:00,2.31964,2.31964,2.31687,2.31827,8500000.0
2008-03-10 16:06:00,2.31801,2.31905,2.31471,2.3148,9130000.0
2008-03-10 16:07:00,2.31746,2.31885,2.3146,2.31885,9000000.0
2008-03-10 16:08:00,2.31624,2.31808,2.31373,2.3149,12500000.0
2008-03-10 16:09:00,2.31553,2.31691,2.31225,2.31225,9380000.0
2008-03-10 16:10:00,2.31632,2.31632,2.31051,2.3158,8130000.0
2008-03-10 16:11:00,2.31634,2.31738,2.31522,2.31738,7750000.0
2008-03-10 16:12:00,2.31637,2.31781,2.31373,2.31732,6250000.0
2008-03-10 16:13:00,2.3146,2.3163,2.31196,2.31564,7630000.0
2008-03-10 16:14:00,2.31797,2.31814,2.31445,2.31726,9500000.0
2008-03-10 16:15:00,2.31509,2.31759,2.3131,2.31704,6760000.0
2008-03-10 16:16:00,2.3181,2.3181,2.3138,2.31742,7000000.0
2008-03-10 16:17:00,2.31762,2.31829,2.31433,2.31694,13880000.0
2008-03-10 16:18:00,2.31713,2.3178,2.31149,2.3178,7750000.0
2008-03-10 16:19:00,2.31866,2.3188,2.31444,2.31552,10750000.0
2008-03-10 16:20:00,2.31658,2.31941,2.31539,2.31941,11500000.0
2008-03-10 16:21:00,2.31646,2.31903,2.31621,2.31726,5750000.0
2008-03-10 16:22:00,2.3169,2.31827,2.31459,2.31752,8000000.0
2008-03-10 16:23:00,2.31801,2.31927,2.31297,2.31927,5880000.0
2008-03-10 16:24:00,2.3176,2.31929,2.31337,2.31917,6130000.0
2008-03-10 16:25:00,2.31811,2.3193,2.31334,2.31766,10130000.0
2008-03-10 16:26:00,2.31751,2.31959,2.31676,2.31809,9250000.0
2008-03-10 16:27:00,2.32014,2.32042,2.31723,2.31743,12500000.0
2008-03-10 16:28:00,2.31976,2.31976,2.31633,2.31944,9000000.0
2008-03-10 16:29:00,2.31926,2.31926,2.31652,2.31852,6000000.0
2008-03-10 16:30:00,2.31872,2.31872,2.31609,2.31868,7000000.0
2008-03-10 16:31:00,2.31852,2.31852,2.31503,2.31749,6250000.0
2008-03-10 16:32:00,2.31914,2.31914,2.3137,2.31843,9630000.0
2008-03-10 16:33:00,2.31868,2.31886,2.31428,2.31644,13500000.0
2008-03-10 16:34:00,2.31409,2.31735,2.31202,2.31641,14380000.0
2008-03-10 16:35:00,2.3166,2.31857,2.31212,2.31857,13260000.0
2008-03-10 16:36:00,2.31599,2.31702,2.31074,2.31673,12500000.0
2008-03-10 16:37:00,2.31635,2.31727,2.31365,2.31711,6750000.0
2008-03-10 16:38:00,2.31716,2.31759,2.30917,2.31759,12750000.0
2008-03-10 16:39:00,2.3153,2.31601,2.31111,2.31422,10750000.0
2008-03-10 16:40:00,2.31604,2.31709,2.31249,2.31557,6630000.0
2008-03-10 16:41:00,2.31749,2.31758,2.31416,2.31459,8130000.0
2008-03-10 16:42:00,2.31671,2.31671,2.31348,2.31448,8000000.0
2008-03-10 16:43:00,2.31755,2.31755,2.31345,2.31493,12760000.0
2008-03-10 16:44:00,2.31657,2.31748,2.31581,2.31636,11630000.0
2008-03-10 16:45:00,2.31451,2.31727,2.3137,2.3137,10000000.0
2008-03-10 16:46:00,2.31624,2.3173,2.31331,2.31585,7380000.0
2008-03-10 16:47:00,2.31605,2.31736,2.31425,2.31704,13500000.0
2008-03-10 16:48:00,2.31768,2.31768,2.31323,2.31596,5250000.0
2008-03-10 16:49:00,2.31492,2.31675,2.31176,2.31518,12880000.0
2008-03-10 16:50:00,2.31416,2.31675,2.31282,2.31592,6000000.0
2008-03-10 16:51:00,2.31595,2.31595,2.31016,2.31147,9000000.0
2008-03-10 16:52:00,2.31614,2.31614,2.31302,2.31324,10250000.0
2008-03-10 16:53:00,2.3162,2.31696,2.31101,2.3162,16500000.0
2008-03-10 16:54:00,2.31406,2.31682,2.31178,2.31537,6750000.0
2008-03-10 16:55:00,2.31685,2.31685,2.31206,2.31328,6500000.0
2008-03-10 16:56:00,2.31517,2.31681,2.31277,2.31681,9630000.0
2008-03-10 16:57:00,2.31694,2.31718,2.31511,2.31676,9750000.0
2008-03-10 16:58:00,2.31448,2.31585,2.30879,2.31541,8500000.0
2008-03-10 16:59:00,2.31616,2.31623,2.31415,2.31542,8000000.0
2008-03-10 17:00:00,2.3161,2.31637,2.31407,2.31564,6630000.0
2008-03-10 17:01:00,2.31489,2.31632,2.31336,2.31602,9380000.0
2008-03-10 17:02:00,2.31652,2.31657,2.31306,2.31657,7250000.0
2008-03-10 17:03:00,2.3132,2.31631,2.3114,2.31249,13000000.0
2008-03-10 17:04:00,2.31711,2.31711,2.31323,2.31559,12250000.0
2008-03-10 17:05:00,2.3152,2.31645,2.31194,2.31534,6000000.0
2008-03-10 17:06:00,2.31475,2.31725,2.3136,2.31725,7750000.0
2008-03-10 17:07:00,2.31563,2.31642,2.3152,2.3152,9500000.0
2008-03-10 17:08:00,2.31416,2.31535,2.31164,2.31289,11130000.0
2008-03-10 17:09:00,2.31392,2.31616,2.31346,2.31465,7000000.0
2008-03-10 17:10:00,2.31472,2.31598,2.31142,2.31598,11880000.0
2008-03-10 17:11:00,2.31493,2.31527,2.31308,2.31488,5250000.0
2008-03-10 17:12:00,2.31491,2.31563,2.31049,2.31563,9130000.0
2008-03-10 17:13:00,2.31505,2.31547,2.31187,2.31488,8880000.0
2008-03-10 17:14:00,2.31631,2.31631,2.31224,2.31304,9000000.0
2008-03-10 17:15:00,2.31588,2.31719,2.31108,2.31671,10500000.0
2008-03-10 17:16:00,2.31569,2.31631,2.31278,2.31545,8630000.0
2008-03-10 17:17:00,2.31453,2.31639,2.31339,2.31623,10250000.0
2008-03-10 17:18:00,2.31133,2.317,2.31133,2.31483,7000000.0
2008-03-10 17:19:00,2.31186,2.31654,2.31186,2.31406,12000000.0
2008-03-10 17:20:00,2.31578,2.31578,2.31381,2.31553,5500000.0
2008-03-10 17:21:00,2.31531,2.31575,2.31279,2.31575,8000000.0
2008-03-10 17:22:00,2.31352,2.31603,2.31351,2.31351,12000000.0
2008-03-10 17:23:00,2.31561,2.31661,2.31254,2.31574,11000000.0
2008-03-10 17:24:00,2.31337,2.3164,2.31082,2.31568,11380000.0
2008-03-10 17:25:00,2.31542,2.31811,2.31253,2.31622,10000000.0
2008-03-10 17:26:00,2.31635,2.31635,2.31131,2.31602,15380000.0
2008-03-10 17:27:00,2.31452,2.31516,2.31143,2.31504,9750000.0
2008-03-10 17:28:00,2.30928,2.31494,2.30928,2.31104,11500000.0
2008-03-10 17:29:00,2.31125,2.31562,2.30834,2.31352,11500000.0
2008-03-10 17:30:00,2.31471,2.31559,2.31318,2.31559,7000000.0
2008-03-10 17:31:00,2.31552,2.31559,2.311,2.31102,14000000.0
2008-03-10 17:32:00,2.31267,2.31519,2.30737,2.31474,7500000.0
2008-03-10 17:33:00,2.31513,2.31592,2.31054,2.31218,6010000.0
2008-03-10 17:34:00,2.31408,2.31556,2.31171,2.31556,6750000.0
2008-03-10 17:35:00,2.31492,2.31633,2.31035,2.31416,9500000.0
2008-03-10 17:36:00,2.31414,2.31665,2.31314,2.31665,5880000.0
2008-03-10 17:37:00,2.31349,2.31737,2.31349,2.31737,6630000.0
2008-03-10 17:38:00,2.31664,2.31774,2.31313,2.31769,11250000.0
2008-03-10 17:39:00,2.31375,2.31765,2.31166,2.31765,11250000.0
2008-03-10 17:40:00,2.31559,2.31749,2.31385,2.31688,5500000.0
2008-03-10 17:41:00,2.31523,2.31721,2.31316,2.3155,6000000.0
2008-03-10 17:42:00,2.31716,2.31716,2.31345,2.31606,12750000.0
2008-03-10 17:43:00,2.31457,2.31754,2.3144,2.31754,5250000.0
2008-03-10 17:44:00,2.31591,2.31676,2.30986,2.31327,11500000.0
2008-03-10 17:45:00,2.31779,2.31779,2.31218,2.31749,8510000.0
2008-03-10 17:46:00,2.31514,2.31787,2.31335,2.31776,8500000.0
2008-03-10 17:47:00,2.31768,2.31874,2.31575,2.31867,11750000.0
2008-03-10 17:48:00,2.31492,2.31935,2.31492,2.31734,7750000.0
2008-03-10 17:49:00,2.3193,2.31944,2.3163,2.31878,7000000.0
2008-03-10 17:50:00,2.3177,2.32027,2.31377,2.31513,16500000.0
2008-03-10 17:51:00,2.3173,2.31981,2.31411,2.31829,7000000.0
2008-03-10 17:52:00,2.31822,2.31849,2.31396,2.31711,12250000.0
2008-03-10 17:53:00,2.31739,2.31757,2.31531,2.31757,5250000.0
2008-03-10 17:54:00,2.31958,2.32069,2.31423,2.32017,11000000.0
2008-03-10 17:55:00,2.31759,2.32014,2.31629,2.31808,8750000.0
2008-03-10 17:56:00,2.31924,2.31951,2.3141,2.31742,13750000.0
2008-03-10 17:57:00,2.31774,2.31956,2.31489,2.31952,14000000.0
2008-03-10 17:58:00,2.31359,2.31893,2.31359,2.31626,9750000.0
2008-03-10 17:59:00,2.31541,2.31813,2.31481,2.31808,12250000.0
2008-03-10 18:00:00,2.31863,2.31866,2.31466,2.31529,8130000.0
2008-03-10 18:01:00,2.31497,2.31767,2.31095,2.3167,11500000.0
2008-03-10 18:02:00,2.31528,2.31877,2.31351,2.31746,11750000.0
2008-03-10 18:03:00,2.3158,2.31846,2.31311,2.31846,9130000.0
2008-03-10 18:04:00,2.31524,2.31992,2.31422,2.31612,9380000.0
2008-03-10 18:05:00,2.31812,2.31815,2.31531,2.31691,8500000.0
2008-03-10 18:06:00,2.31668,2.31827,2.31466,2.3177,9260000.0
2008-03-10 18:07:00,2.3187,2.31877,2.31489,2.31804,7250000.0
2008-03-10 18:08:00,2.31563,2.31944,2.31563,2.31944,6000000.0
2008-03-10 18:09:00,2.31895,2.31895,2.31518,2.31866,6500000.0
2008-03-10 18:10:00,2.31951,2.32007,2.31762,2.31762,8000000.0
2008-03-10 18:11:00,2.31968,2.31968,2.31497,2.31765,8630000.0
2008-03-10 18:12:00,2.31512,2.31925,2.31512,2.31907,8000000.0
2008-03-10 18:13:00,2.31871,2.319,2.315,2.31669,6000000.0
2008-03-10 18:14:00,2.31733,2.32099,2.31391,2.31958,9750000.0
2008-03-10 18:15:00,2.31982,2.31982,2.31522,2.31919,9630000.0
2008-03-10 18:16:00,2.31867,2.3194,2.31267,2.3187,6880000.0
2008-03-10 18:17:00,2.32,2.32,2.31439,2.31946,9500000.0
2008-03-10 18:18:00,2.31815,2.32124,2.31579,2.32086,7250000.0
2008-03-10 18:19:00,2.3209,2.32182,2.31793,2.32092,11130000.0
2008-03-10 18:20:00,2.32255,2.32255,2.31616,2.3203,9630000.0
2008-03-10 18:21:00,2.32106,2.32106,2.31447,2.32066,10250000.0
2008-03-10 18:22:00,2.32183,2.32237,2.31726,2.32237,9750000.0
2008-03-10 18:23:00,2.32264,2.32423,2.32028,2.32028,12010000.0
2008-03-10 18:24:00,2.32183,2.32317,2.32034,2.32134,7250000.0
2008-03-10 18:25:00,2.32285,2.32285,2.31983,2.32141,8130000.0
2008-03-10 18:26:00,2.32081,2.32201,2.3174,2.32113,6880000.0
2008-03-10 18:27:00,2.32307,2.32307,2.31934,2.3218,6500000.0
2008-03-10 18:28:00,2.32301,2.32306,2.31958,2.32306,8250000.0
2008-03-10 18:29:00,2.32078,2.32335,2.31927,2.32305,8510000.0
2008-03-10 18:30:00,2.32291,2.32323,2.3187,2.32211,22750000.0
2008-03-10 18:31:00,2.32324,2.32342,2.31924,2.32342,9130000.0
2008-03-10 18:32:00,2.32214,2.32214,2.31772,2.31772,7750000.0
2008-03-10 18:33:00,2.3211,2.32198,2.31739,2.31895,13380000.0
2008-03-10 18:34:00,2.32181,2.32236,2.31877,2.31933,8500000.0
2008-03-10 18:35:00,2.3196,2.32436,2.31941,2.32211,12500000.0
2008-03-10 18:36:00,2.32305,2.32305,2.31915,2.31915,5500000.0
2008-03-10 18:37:00,2.3212,2.3212,2.31665,2.31983,11500000.0
2008-03-10 18:38:00,2.32049,2.32097,2.31863,2.31971,11250000.0
2008-03-10 18:39:00,2.32078,2.32221,2.31518,2.32221,14630000.0
2008-03-10 18:40:00,2.32243,2.32243,2.31685,2.32163,7750000.0
2008-03-10 18:41:00,2.32156,2.32198,2.31524,2.32198,9750000.0
2008-03-10 18:42:00,2.32248,2.32248,2.31431,2.32016,14390000.0
2008-03-10 18:43:00,2.31985,2.32145,2.31532,2.31963,9510000.0
2008-03-10 18:44:00,2.31809,2.32093,2.31635,2.31992,13500000.0
2008-03-10 18:45:00,2.31936,2.32082,2.31675,2.31822,7000000.0
2008-03-10 18:46:00,2.32045,2.32045,2.31683,2.31941,6250000.0
2008-03-10 18:47:00,2.31812,2.31878,2.31638,2.31741,5750000.0
2008-03-10 18:48:00,2.3177,2.32055,2.31446,2.31907,7750000.0
2008-03-10 18:49:00,2.31852,2.31852,2.31211,2.31532,7500000.0
2008-03-10 18:50:00,2.317,2.3179,2.31572,2.31702,7880000.0
2008-03-10 18:51:00,2.31353,2.31702,2.31353,2.31552,10750000.0
2008-03-10 18:52:00,2.31405,2.31756,2.31405,2.31589,9750000.0
2008-03-10 18:53:00,2.31363,2.31779,2.31267,2.31543,7500000.0
2008-03-10 18:54:00,2.31484,2.31849,2.314,2.31625,10250000.0
2008-03-10 18:55:00,2.31829,2.31829,2.31344,2.31344,5500000.0
2008-03-10 18:56:00,2.31589,2.3186,2.31487,2.3177,15000000.0
2008-03-10 18:57:00,2.31565,2.31996,2.31565,2.31902,11000000.0
2008-03-10 18:58:00,2.31657,2.31917,2.31601,2.31817,8750000.0
2008-03-10 18:59:00,2.31733,2.31951,2.31366,2.31769,6500000.0
2008-03-10 19:00:00,2.3161,2.32171,2.3161,2.32171,8630000.0
2008-03-10 19:01:00,2.31883,2.32044,2.31533,2.31873,12760000.0
2008-03-10 19:02:00,2.3196,2.32046,2.31694,2.32035,6630000.0
2008-03-10 19:03:00,2.31775,2.32202,2.31775,2.32202,6380000.0
2008-03-10 19:04:00,2.32011,2.32064,2.31756,2.31775,10000000.0
2008-03-10 19:05:00,2.31905,2.32177,2.31886,2.32068,6010000.0
2008-03-10 19:06:00,2.3195,2.32124,2.31647,2.31934,15380000.0
2008-03-10 19:07:00,2.32058,2.32136,2.31821,2.31821,5250000.0
2008-03-10 19:08:00,2.31791,2.32107,2.31455,2.321,8000000.0
2008-03-10 19:09:00,2.32183,2.32184,2.31818,2.32054,5500000.0
2008-03-10 19:10:00,2.32059,2.32133,2.31773,2.32133,10500000.0
2008-03-10 19:11:00,2.31869,2.32135,2.31281,2.32135,7250000.0
2008-03-10 19:12:00,2.31572,2.32112,2.31572,2.31909,7380000.0
2008-03-10 19:13:00,2.32118,2.32139,2.31533,2.31637,10250000.0
2008-03-10 19:14:00,2.3192,2.32067,2.3171,2.32042,7750000.0
2008-03-10 19:15:00,2.31695,2.32191,2.31529,2.32093,7500000.0
2008-03-10 19:16:00,2.31967,2.3211,2.3157,2.32094,7000000.0
2008-03-10 19:17:00,2.31901,2.3198,2.31423,2.31863,7260000.0
2008-03-10 19:18:00,2.32205,2.32205,2.31726,2.31726,7000000.0
2008-03-10 19:19:00,2.31824,2.32084,2.31731,2.31731,12130000.0
2008-03-10 19:20:00,2.31771,2.32066,2.31771,2.32051,7000000.0
2008-03-10 19:21:00,2.31945,2.32108,2.31765,2.32108,11500000.0
2008-03-10 19:22:00,2.31881,2.32075,2.31758,2.31964,8750000.0
2008-03-10 19:23:00,2.31846,2.32172,2.31846,2.32172,6500000.0
2008-03-10 19:24:00,2.31776,2.32236,2.31776,2.32165,14130000.0
2008-03-10 19:25:00,2.31725,2.32074,2.31725,2.32019,7630000.0
2008-03-10 19:26:00,2.31931,2.32221,2.31783,2.32036,11750000.0
2008-03-10 19:27:00,2.31827,2.32118,2.31576,2.31932,8250000.0
2008-03-10 19:28:00,2.321,2.32151,2.31888,2.32151,8750000.0
2008-03-10 19:29:00,2.3215,2.32153,2.31714,2.32032,9250000.0
2008-03-10 19:30:00,2.31823,2.31982,2.31524,2.31982,9500000.0
2008-03-10 19:31:00,2.31856,2.32124,2.31449,2.32117,6000000.0
2008-03-10 19:32:00,2.32065,2.32171,2.31771,2.32086,8880000.0
2008-03-10 19:33:00,2.31936,2.32131,2.31592,2.32009,10750000.0
2008-03-10 19:34:00,2.32017,2.32063,2.31389,2.31862,8000000.0
2008-03-10 19:35:00,2.31977,2.3201,2.31807,2.3201,7130000.0
2008-03-10 19:36:00,2.31698,2.32064,2.31676,2.32001,12380000.0
2008-03-10 19:37:00,2.31921,2.32096,2.3152,2.3195,12500000.0
2008-03-10 19:38:00,2.31771,2.31936,2.31617,2.31617,5750000.0
2008-03-10 19:39:00,2.31331,2.31965,2.31331,2.3171,11250000.0
2008-03-10 19:40:00,2.31921,2.32017,2.31613,2.32017,7630000.0
2008-03-10 19:41:00,2.31957,2.31982,2.31515,2.31679,13880000.0
2008-03-10 19:42:00,2.31791,2.31971,2.31556,2.31971,16750000.0
2008-03-10 19:43:00,2.31826,2.31976,2.31395,2.31673,12250000.0
2008-03-10 19:44:00,2.31952,2.31972,2.31428,2.3151,9380000.0
2008-03-10 19:45:00,2.32,2.32107,2.31636,2.31767,6630000.0
2008-03-10 19:46:00,2.31854,2.32065,2.31693,2.31961,11750000.0
2008-03-10 19:47:00,2.31887,2.32081,2.31752,2.32081,6260000.0
2008-03-10 19:48:00,2.32104,2.32104,2.3159,2.31757,8000000.0
2008-03-10 19:49:00,2.32002,2.32029,2.31635,2.31648,9500000.0
2008-03-10 19:50:00,2.31645,2.32065,2.31645,2.32019,5630000.0
2008-03-10 19:51:00,2.32222,2.32223,2.3214,2.3214,6380000.0
2008-03-10 19:52:00,2.31975,2.31975,2.31787,2.31835,6250000.0
2008-03-10 19:53:00,2.3168,2.32054,2.3168,2.32054,9500000.0
2008-03-10 19:54:00,2.31737,2.32097,2.31598,2.32097,11250000.0
2008-03-10 19:55:00,2.31809,2.31973,2.31519,2.31973,10250000.0
2008-03-10 19:56:00,2.31686,2.3194,2.31391,2.31934,11250000.0
2008-03-10 19:57:00,2.31953,2.3206,2.31548,2.3206,11000000.0
2008-03-10 19:58:00,2.31806,2.31942,2.31474,2.31593,6500000.0
2008-03-10 19:59:00,2.31653,2.32034,2.3142,2.3198,6000000.0
2008-03-10 20:00:00,2.31765,2.32043,2.31671,2.31797,11000000.0
2008-03-10 20:01:00,2.31789,2.31976,2.31629,2.31629,7750000.0
2008-03-10 20:02:00,2.31779,2.31986,2.31436,2.31701,5750000.0
2008-03-10 20:03:00,2.31786,2.32112,2.31717,2.32056,11750000.0
2008-03-10 20:04:00,2.321,2.321,2.31769,2.31924,6750000.0
2008-03-10 20:05:00,2.32063,2.32063,2.31088,2.31954,9250000.0
2008-03-10 20:06:00,2.3171,2.31952,2.31295,2.31794,8250000.0
2008-03-10 20:07:00,2.31763,2.31978,2.31581,2.3187,6750000.0
2008-03-10 20:08:00,2.31863,2.31908,2.31575,2.31575,8250000.0
2008-03-10 20:09:00,2.31646,2.32049,2.31646,2.31759,11380000.0
2008-03-10 20:10:00,2.31828,2.31994,2.31478,2.31774,8750000.0
2008-03-10 20:11:00,2.32008,2.32008,2.31471,2.31965,7250000.0
2008-03-10 20:12:00,2.31684,2.32003,2.31684,2.31932,8500000.0
2008-03-10 20:13:00,2.31785,2.31976,2.31414,2.31582,8750000.0
2008-03-10 20:14:00,2.31866,2.31998,2.31307,2.31307,7500000.0
2008-03-10 20:15:00,2.31907,2.3204,2.31536,2.3204,6130000.0
2008-03-10 20:16:00,2.3191,2.31989,2.31574,2.31989,8500000.0
2008-03-10 20:17:00,2.3172,2.31987,2.31503,2.31619,6750000.0
2008-03-10 20:18:00,2.32071,2.32107,2.31857,2.32071,10880000.0
2008-03-10 20:19:00,2.31864,2.32026,2.31772,2.32002,8380000.0
2008-03-10 20:20:00,2.322,2.32249,2.31728,2.31728,9750000.0
2008-03-10 20:21:00,2.32075,2.32227,2.31758,2.32227,6000000.0
2008-03-10 20:22:00,2.31688,2.32173,2.31688,2.32093,8000000.0
2008-03-10 20:23:00,2.3193,2.3214,2.31805,2.31911,7500000.0
2008-03-10 20:24:00,2.31977,2.32199,2.31933,2.32199,6880000.0
2008-03-10 20:25:00,2.3192,2.32251,2.31916,2.31916,7750000.0
2008-03-10 20:26:00,2.32247,2.32281,2.31911,2.31911,6000000.0
2008-03-10 20:27:00,2.3216,2.32188,2.31674,2.31909,7750000.0
2008-03-10 20:28:00,2.32183,2.32183,2.3169,2.32122,15510000.0
2008-03-10 20:29:00,2.31812,2.3217,2.31812,2.32083,8630000.0
2008-03-10 20:30:00,2.32,2.3208,2.31878,2.32009,8500000.0
2008-03-10 20:31:00,2.31559,2.3212,2.31544,2.31924,11500000.0
2008-03-10 20:32:00,2.32244,2.32347,2.31898,2.32169,17500000.0
2008-03-10 20:33:00,2.3195,2.32164,2.31616,2.31747,10130000.0
2008-03-10 20:34:00,2.31803,2.32144,2.3154,2.32144,4880000.0
2008-03-10 20:35:00,2.31846,2.3205,2.31846,2.32042,6880000.0
2008-03-10 20:36:00,2.31949,2.32136,2.31843,2.31843,13630000.0
2008-03-10 20:37:00,2.32016,2.3227,2.31714,2.32196,8750000.0
2008-03-10 20:38:00,2.31911,2.32043,2.31488,2.32035,8880000.0
2008-03-10 20:39:00,2.31992,2.32119,2.31948,2.32006,10250000.0
2008-03-10 20:40:00,2.31839,2.32115,2.31564,2.31564,7500000.0
2008-03-10 20:41:00,2.32108,2.32108,2.31854,2.32073,10750000.0
2008-03-10 20:42:00,2.31874,2.32021,2.31494,2.31627,7130000.0
2008-03-10 20:43:00,2.32052,2.32052,2.31642,2.31762,9880000.0
2008-03-10 20:44:00,2.31953,2.32037,2.31617,2.31878,7880000.0
2008-03-10 20:45:00,2.31873,2.31977,2.31638,2.31638,6250000.0
2008-03-10 20:46:00,2.31424,2.32144,2.31424,2.31783,7750000.0
2008-03-10 20:47:00,2.31932,2.32081,2.31775,2.31829,6380000.0
2008-03-10 20:48:00,2.3214,2.32182,2.31691,2.31825,7750000.0
2008-03-10 20:49:00,2.32177,2.32177,2.31668,2.32061,7500000.0
2008-03-10 20:50:00,2.31879,2.32126,2.31879,2.32103,11000000.0
2008-03-10 20:51:00,2.32023,2.3206,2.31732,2.31876,7000000.0
2008-03-10 20:52:00,2.3197,2.32086,2.31818,2.31818,7750000.0
2008-03-10 20:53:00,2.3211,2.32165,2.3165,2.32059,5750000.0
2008-03-10 20:54:00,2.31606,2.32004,2.31508,2.31865,15000000.0
2008-03-10 20:55:00,2.32121,2.32121,2.31497,2.31801,9250000.0
2008-03-10 20:56:00,2.31864,2.3207,2.31722,2.32059,6630000.0
2008-03-10 20:57:00,2.31887,2.32152,2.31797,2.31797,7000000.0
2008-03-10 20:58:00,2.31845,2.32044,2.31645,2.31927,5500000.0
2008-03-10 20:59:00,2.31841,2.32113,2.31814,2.31971,7750000.0
2008-03-10 21:00:00,2.32032,2.32148,2.31854,2.32148,6380000.0
2008-03-10 21:01:00,2.3207,2.32102,2.31317,2.31849,8250000.0
2008-03-10 21:02:00,2.32084,2.32112,2.3173,2.31733,12380000.0
2008-03-10 21:03:00,2.31876,2.32115,2.31607,2.31996,5750000.0
2008-03-10 21:04:00,2.32077,2.32085,2.31481,2.31936,12130000.0
2008-03-10 21:05:00,2.31815,2.32146,2.31408,2.32039,11750000.0
2008-03-10 21:06:00,2.32034,2.3218,2.31707,2.32152,8500000.0
2008-03-10 21:07:00,2.32209,2.32283,2.31857,2.31965,9130000.0
2008-03-10 21:08:00,2.31869,2.32221,2.31821,2.3206,9250000.0
2008-03-10 21:09:00,2.31844,2.32181,2.31803,2.3203,9000000.0
2008-03-10 21:10:00,2.32278,2.32278,2.31669,2.31977,10130000.0
2008-03-10 21:11:00,2.31727,2.32209,2.31727,2.32199,8250000.0
2008-03-10 21:12:00,2.32225,2.32225,2.31511,2.32206,9750000.0
2008-03-10 21:13:00,2.32188,2.32273,2.31808,2.3218,9380000.0
2008-03-10 21:14:00,2.31876,2.32265,2.31849,2.3215,9130000.0
2008-03-10 21:15:00,2.32106,2.32303,2.31821,2.31821,5500000.0
2008-03-10 21:16:00,2.32326,2.32369,2.32074,2.32074,12000000.0
2008-03-10 21:17:00,2.3227,2.32328,2.3198,2.32064,6750000.0
2008-03-10 21:18:00,2.32149,2.32275,2.31831,2.31875,8630000.0
2008-03-10 21:19:00,2.32331,2.32331,2.31994,2.32242,8000000.0
2008-03-10 21:20:00,2.32312,2.32312,2.31986,2.32123,9250000.0
2008-03-10 21:21:00,2.32071,2.32298,2.31845,2.3205,10000000.0
2008-03-10 21:22:00,2.32335,2.32338,2.3168,2.32338,6750000.0
2008-03-10 21:23:00,2.32112,2.32263,2.32112,2.32131,5750000.0
2008-03-10 21:24:00,2.3225,2.32336,2.31776,2.32286,9130000.0
2008-03-10 21:25:00,2.32211,2.32445,2.32172,2.3221,10760000.0
2008-03-10 21:26:00,2.32109,2.32388,2.32109,2.32178,8500000.0
2008-03-10 21:27:00,2.32313,2.3238,2.3195,2.3233,10000000.0
2008-03-10 21:28:00,2.32166,2.32361,2.3204,2.3221,8500000.0
2008-03-10 21:29:00,2.32012,2.32375,2.32012,2.32245,6380000.0
2008-03-10 21:30:00,2.32287,2.32449,2.31967,2.32449,9250000.0
2008-03-10 21:31:00,2.32227,2.32348,2.31751,2.32202,6000000.0
2008-03-10 21:32:00,2.32283,2.32392,2.3197,2.32277,10750000.0
2008-03-10 21:33:00,2.32174,2.32353,2.31918,2.3223,11500000.0
2008-03-10 21:34:00,2.32242,2.32401,2.31978,2.32401,8250000.0
2008-03-10 21:35:00,2.32104,2.32402,2.31874,2.32402,6000000.0
2008-03-10 21:37:00,2.32424,2.32424,2.31832,2.3224,15250000.0
2008-03-10 21:38:00,2.32182,2.32422,2.31972,2.32379,8500000.0
2008-03-10 21:39:00,2.32257,2.32402,2.31915,2.32108,10750000.0
2008-03-10 21:40:00,2.32449,2.32449,2.31882,2.32031,8750000.0
2008-03-10 21:41:00,2.32291,2.32295,2.32048,2.32048,5250000.0
2008-03-10 21:42:00,2.32106,2.3222,2.31822,2.32199,9000000.0
2008-03-10 21:43:00,2.32282,2.32325,2.32009,2.32009,6250000.0
2008-03-10 21:44:00,2.32264,2.3229,2.32093,2.32282,11880000.0
2008-03-10 21:45:00,2.32212,2.32213,2.31664,2.31954,9000000.0
2008-03-10 21:46:00,2.31931,2.32356,2.3192,2.32078,6750000.0
2008-03-10 21:47:00,2.31986,2.3237,2.31986,2.32333,10250000.0
2008-03-10 21:48:00,2.32122,2.32306,2.31844,2.32255,8750000.0
2008-03-10 21:49:00,2.32465,2.32481,2.32187,2.32481,6000000.0
2008-03-10 21:50:00,2.31998,2.32353,2.31998,2.32326,8250000.0
2008-03-10 21:51:00,2.31938,2.32196,2.31728,2.32196,7250000.0
2008-03-10 21:52:00,2.3212,2.32235,2.31713,2.31949,6380000.0
2008-03-10 21:53:00,2.31976,2.32277,2.3165,2.32236,9750000.0
2008-03-10 21:54:00,2.31867,2.32141,2.31591,2.31807,5750000.0
2008-03-10 21:55:00,2.3183,2.32263,2.31697,2.32263,7500000.0
2008-03-10 21:56:00,2.3234,2.3234,2.32046,2.32046,7250000.0
2008-03-10 21:57:00,2.32319,2.32319,2.31831,2.32179,9250000.0
2008-03-10 21:58:00,2.32378,2.32378,2.32034,2.3224,8630000.0
2008-03-10 21:59:00,2.3182,2.32225,2.3182,2.32225,7000000.0
2008-03-10 22:00:00,2.32063,2.32234,2.31783,2.31783,7000000.0
2008-03-10 22:01:00,2.32264,2.32287,2.32,2.32197,9250000.0
2008-03-10 22:02:00,2.32263,2.32263,2.3208,2.32124,6750000.0
2008-03-10 22:03:00,2.32126,2.32287,2.31838,2.32227,10130000.0
2008-03-10 22:04:00,2.32065,2.32385,2.3195,2.32218,6750000.0
2008-03-10 22:05:00,2.32129,2.32272,2.3209,2.32163,8500000.0
2008-03-10 22:06:00,2.32365,2.32365,2.32029,2.32265,7000000.0
2008-03-10 22:07:00,2.31972,2.32334,2.31848,2.3215,7000000.0
2008-03-10 22:08:00,2.32037,2.32293,2.32037,2.32134,6250000.0
2008-03-10 22:09:00,2.3158,2.32172,2.31435,2.32049,6250000.0
2008-03-10 22:10:00,2.31864,2.32228,2.31864,2.3217,5250000.0
2008-03-10 22:11:00,2.32026,2.32264,2.3201,2.32026,7750000.0
2008-03-10 22:12:00,2.31924,2.32269,2.31924,2.3214,7750000.0
2008-03-10 22:13:00,2.32328,2.32328,2.31923,2.32152,8000000.0
2008-03-10 22:14:00,2.32273,2.32273,2.32017,2.32211,9750000.0
2008-03-10 22:15:00,2.32191,2.32248,2.31714,2.31714,8250000.0
2008-03-10 22:16:00,2.32073,2.3217,2.31907,2.3217,5250000.0
2008-03-10 22:17:00,2.32133,2.32343,2.31821,2.32314,9750000.0
2008-03-10 22:18:00,2.32057,2.32125,2.31871,2.3205,6750000.0
2008-03-10 22:19:00,2.32071,2.32311,2.32071,2.32171,5250000.0
2008-03-10 22:20:00,2.3209,2.32245,2.31568,2.32178,12500000.0
2008-03-10 22:21:00,2.32123,2.32249,2.32013,2.32013,8500000.0
2008-03-10 22:22:00,2.32184,2.32328,2.31935,2.32322,5500000.0
2008-03-10 22:23:00,2.32207,2.32316,2.32152,2.32316,9000000.0
2008-03-10 22:24:00,2.31848,2.32375,2.31848,2.32177,6500000.0
2008-03-10 22:25:00,2.32282,2.32351,2.31928,2.32182,6250000.0
2008-03-10 22:26:00,2.32254,2.32343,2.32155,2.32343,7250000.0
2008-03-10 22:27:00,2.32247,2.32391,2.31918,2.32288,9000000.0
2008-03-10 22:28:00,2.32116,2.32371,2.31777,2.32211,7760000.0
2008-03-10 22:29:00,2.32237,2.32329,2.31931,2.32237,6000000.0
2008-03-10 22:30:00,2.32379,2.32382,2.31724,2.31873,10250000.0
2008-03-10 22:31:00,2.32386,2.32386,2.32076,2.32155,5250000.0
2008-03-10 22:32:00,2.32033,2.32221,2.31904,2.32221,12750000.0
2008-03-10 22:33:00,2.32152,2.32325,2.31939,2.32296,8500000.0
2008-03-10 22:34:00,2.32317,2.32447,2.3212,2.32447,9000000.0
2008-03-10 22:35:00,2.32188,2.32315,2.3184,2.32194,7000000.0
2008-03-10 22:36:00,2.32324,2.32324,2.31877,2.32174,6510000.0
2008-03-10 22:37:00,2.31971,2.32383,2.31971,2.32115,9250000.0
2008-03-10 22:38:00,2.32071,2.32316,2.32002,2.32247,9250000.0
2008-03-10 22:39:00,2.32133,2.32534,2.3194,2.32464,11000000.0
2008-03-10 22:40:00,2.32237,2.32344,2.32093,2.32175,6250000.0
2008-03-10 22:41:00,2.32121,2.32352,2.3191,2.32219,9750000.0
2008-03-10 22:42:00,2.32259,2.32389,2.32146,2.3234,8500000.0
2008-03-10 22:43:00,2.32189,2.32389,2.32036,2.3219,9000000.0
2008-03-10 22:44:00,2.32245,2.32291,2.31981,2.31981,7000000.0
2008-03-10 22:45:00,2.32144,2.32418,2.31791,2.32418,8000000.0
2008-03-10 22:46:00,2.32334,2.32372,2.32018,2.32117,13250000.0
2008-03-10 22:47:00,2.3241,2.3241,2.32013,2.32245,9880000.0
2008-03-10 22:48:00,2.32102,2.32413,2.32102,2.32177,13250000.0
2008-03-10 22:49:00,2.32393,2.32393,2.31995,2.31995,8000000.0
2008-03-10 22:50:00,2.32207,2.32416,2.31976,2.32336,14500000.0
2008-03-10 22:52:00,2.32363,2.32418,2.32162,2.32269,7250000.0
2008-03-10 22:53:00,2.32222,2.32342,2.31851,2.32183,12750000.0
2008-03-10 22:54:00,2.32366,2.32399,2.32283,2.32283,6250000.0
2008-03-10 22:55:00,2.32423,2.32429,2.31883,2.32429,8500000.0
2008-03-10 22:56:00,2.32342,2.32342,2.32328,2.32342,6000000.0
2008-03-10 22:57:00,2.32404,2.32404,2.32169,2.32169,5250000.0
2008-03-10 22:58:00,2.32239,2.32375,2.32067,2.32118,6250000.0
2008-03-10 22:59:00,2.32091,2.32502,2.32036,2.32319,11130000.0
2008-03-10 23:00:00,2.32254,2.32495,2.32254,2.32495,10000000.0
2008-03-10 23:01:00,2.31956,2.32492,2.31956,2.32239,9250000.0
2008-03-10 23:02:00,2.31882,2.32342,2.31882,2.32342,5250000.0
2008-03-10 23:03:00,2.32331,2.32432,2.31876,2.32395,9000000.0
2008-03-10 23:04:00,2.32035,2.32317,2.31807,2.3223,7500000.0
2008-03-10 23:05:00,2.31997,2.32254,2.31997,2.32012,10500000.0
2008-03-10 23:06:00,2.31933,2.3228,2.31907,2.32271,6880000.0
2008-03-10 23:07:00,2.32272,2.32272,2.3179,2.31922,10250000.0
2008-03-10 23:08:00,2.31993,2.32352,2.31953,2.31962,6750000.0
2008-03-10 23:09:00,2.32023,2.32396,2.32017,2.32305,9250000.0
2008-03-10 23:10:00,2.31887,2.32231,2.31887,2.32059,5130000.0
2008-03-10 23:11:00,2.32345,2.32345,2.31942,2.32323,7750000.0
2008-03-10 23:12:00,2.3219,2.32334,2.32011,2.32254,6500000.0
2008-03-10 23:13:00,2.32,2.32256,2.31965,2.31965,11630000.0
2008-03-10 23:14:00,2.3185,2.32264,2.3167,2.32264,6750000.0
2008-03-10 23:15:00,2.32339,2.32339,2.32076,2.32103,8500000.0
2008-03-10 23:16:00,2.31977,2.32339,2.3195,2.32249,8500000.0
2008-03-10 23:17:00,2.31948,2.323,2.31822,2.32256,7880000.0
2008-03-10 23:18:00,2.31959,2.32226,2.31822,2.32216,11880000.0
2008-03-10 23:19:00,2.31963,2.32269,2.31599,2.31825,8750000.0
2008-03-10 23:20:00,2.31878,2.32398,2.31878,2.32265,7380000.0
2008-03-10 23:21:00,2.32229,2.32253,2.3172,2.31845,5250000.0
2008-03-10 23:22:00,2.3199,2.32249,2.31949,2.32249,7630000.0
2008-03-10 23:23:00,2.31731,2.32344,2.31731,2.32275,8630000.0
2008-03-10 23:24:00,2.32021,2.32021,2.31536,2.31536,9760000.0
2008-03-10 23:25:00,2.31909,2.3235,2.31909,2.3191,5750000.0
2008-03-10 23:26:00,2.32008,2.32272,2.3166,2.32219,8000000.0
2008-03-10 23:27:00,2.32044,2.32241,2.31693,2.32221,6750000.0
2008-03-10 23:28:00,2.31564,2.32327,2.31564,2.32209,11880000.0
2008-03-10 23:29:00,2.31924,2.32315,2.31623,2.32218,6750000.0
2008-03-10 23:30:00,2.32018,2.32161,2.31335,2.32127,8000000.0
2008-03-10 23:31:00,2.3209,2.32231,2.31789,2.319,9000000.0
2008-03-10 23:32:00,2.31784,2.32431,2.31784,2.32431,5250000.0
2008-03-10 23:33:00,2.31625,2.32095,2.31625,2.32048,7630000.0
2008-03-10 23:34:00,2.31733,2.3227,2.31645,2.3227,9000000.0
2008-03-10 23:35:00,2.3199,2.32338,2.3199,2.32257,9000000.0
2008-03-10 23:36:00,2.31998,2.32101,2.31656,2.31909,11500000.0
2008-03-10 23:37:00,2.32148,2.32258,2.31861,2.32175,9250000.0
2008-03-10 23:38:00,2.31899,2.32356,2.31884,2.32243,10260000.0
2008-03-10 23:39:00,2.32266,2.32266,2.31853,2.32176,6250000.0
2008-03-10 23:40:00,2.31738,2.32158,2.31738,2.32158,12250000.0
2008-03-10 23:41:00,2.3156,2.32384,2.3156,2.32384,8000000.0
2008-03-10 23:42:00,2.32182,2.32271,2.32182,2.32205,7380000.0
2008-03-10 23:43:00,2.32326,2.32326,2.31484,2.31484,7000000.0
2008-03-10 23:44:00,2.31983,2.32362,2.31889,2.32362,6000000.0
2008-03-10 23:45:00,2.32214,2.32244,2.31878,2.32169,8250000.0
2008-03-10 23:46:00,2.32365,2.32513,2.32267,2.32513,7000000.0
2008-03-10 23:47:00,2.321,2.3234,2.321,2.323,5250000.0
2008-03-10 23:48:00,2.31926,2.32185,2.31848,2.31848,9000000.0
2008-03-10 23:49:00,2.32152,2.32517,2.32117,2.32459,8750000.0
2008-03-10 23:50:00,2.32174,2.32247,2.31668,2.31668,8500000.0
2008-03-10 23:51:00,2.32215,2.32215,2.31762,2.31784,7000000.0
2008-03-10 23:52:00,2.32097,2.32144,2.31389,2.31389,6500000.0
2008-03-10 23:53:00,2.31863,2.32141,2.31863,2.32095,9380000.0
2008-03-10 23:54:00,2.31998,2.32143,2.31889,2.32138,9000000.0
2008-03-10 23:55:00,2.31983,2.3215,2.3168,2.32121,10500000.0
2008-03-10 23:56:00,2.3203,2.32199,2.31693,2.31891,6250000.0
2008-03-10 23:57:00,2.3204,2.32089,2.31784,2.31904,9250000.0
2008-03-10 23:58:00,2.31881,2.32221,2.31824,2.32085,7130000.0
2008-03-10 23:59:00,2.31826,2.32375,2.31552,2.32375,5750000.0
2008-03-11 00:00:00,2.32132,2.32132,2.31227,2.31994,7000000.0
2008-03-11 00:01:00,2.31829,2.3213,2.31623,2.3213,11000000.0
2008-03-11 00:02:00,2.31866,2.32069,2.3179,2.31808,9500000.0
2008-03-11 00:03:00,2.32129,2.32129,2.31624,2.31624,7000000.0
2008-03-11 00:04:00,2.32271,2.32271,2.31661,2.32156,12630000.0
2008-03-11 00:05:00,2.32187,2.32336,2.31803,2.31865,6250000.0
2008-03-11 00:06:00,2.3185,2.32036,2.31429,2.32036,9380000.0
2008-03-11 00:07:00,2.31458,2.32164,2.31458,2.31711,9380000.0
2008-03-11 00:08:00,2.32108,2.32217,2.3195,2.322,10250000.0
2008-03-11 00:09:00,2.31899,2.32096,2.31416,2.31416,5500000.0
2008-03-11 00:10:00,2.32351,2.32497,2.32113,2.32113,5250000.0
2008-03-11 00:11:00,2.31833,2.32167,2.31805,2.32081,9250000.0
2008-03-11 00:12:00,2.31941,2.32111,2.31842,2.32111,7750000.0
2008-03-11 00:13:00,2.3195,2.32109,2.31816,2.32033,7750000.0
2008-03-11 00:14:00,2.3217,2.3225,2.31775,2.31866,8880000.0
2008-03-11 00:15:00,2.3177,2.3204,2.31674,2.3204,5380000.0
2008-03-11 00:16:00,2.32012,2.32256,2.31886,2.31886,6000000.0
2008-03-11 00:17:00,2.32373,2.32373,2.31607,2.31607,6250000.0
2008-03-11 00:18:00,2.32063,2.32214,2.31945,2.32024,6250000.0
2008-03-11 00:19:00,2.32122,2.32234,2.31961,2.31961,13000000.0
2008-03-11 00:20:00,2.31852,2.32321,2.31785,2.32321,13130000.0
2008-03-11 00:21:00,2.32111,2.32111,2.31794,2.31912,6250000.0
2008-03-11 00:22:00,2.32443,2.32473,2.32417,2.32425,7880000.0
2008-03-11 00:23:00,2.3185,2.32232,2.31781,2.32092,5250000.0
2008-03-11 00:24:00,2.31885,2.32199,2.31885,2.32191,8750000.0
2008-03-11 00:25:00,2.32107,2.32111,2.31669,2.32012,7630000.0
2008-03-11 00:26:00,2.32213,2.32355,2.31759,2.31759,8630000.0
2008-03-11 00:27:00,2.31848,2.32119,2.3164,2.32118,11000000.0
2008-03-11 00:28:00,2.32168,2.32168,2.31645,2.31758,9630000.0
2008-03-11 00:29:00,2.32009,2.32225,2.31858,2.32225,7750000.0
2008-03-11 00:30:00,2.32108,2.32114,2.31983,2.3205,10250000.0
2008-03-11 00:31:00,2.31691,2.32203,2.31691,2.31959,6250000.0
2008-03-11 00:32:00,2.31792,2.31904,2.31433,2.31898,7750000.0
2008-03-11 00:33:00,2.3193,2.3193,2.31462,2.31639,6000000.0
2008-03-11 00:34:00,2.32035,2.32173,2.31792,2.32122,6500000.0
2008-03-11 00:35:00,2.31834,2.31927,2.31677,2.31913,11000000.0
2008-03-11 00:36:00,2.31845,2.32063,2.31629,2.31757,7750000.0
2008-03-11 00:37:00,2.31191,2.32022,2.31191,2.32022,9750000.0
2008-03-11 00:38:00,2.3163,2.31924,2.31431,2.31699,7000000.0
2008-03-11 00:39:00,2.3165,2.3189,2.3164,2.31734,5750000.0
2008-03-11 00:40:00,2.3183,2.31848,2.31668,2.31668,5750000.0
2008-03-11 00:41:00,2.31612,2.31996,2.3147,2.3187,6380000.0
2008-03-11 00:43:00,2.31786,2.31893,2.31583,2.31893,9630000.0
2008-03-11 00:44:00,2.31372,2.31993,2.31372,2.31993,6630000.0
2008-03-11 00:45:00,2.31877,2.31877,2.31254,2.31488,5130000.0
2008-03-11 00:46:00,2.31913,2.32112,2.31752,2.32042,8880000.0
2008-03-11 00:47:00,2.31724,2.31796,2.31289,2.31659,6250000.0
2008-03-11 00:48:00,2.31242,2.31821,2.31242,2.31821,6500000.0
2008-03-11 00:49:00,2.31784,2.31894,2.31585,2.31624,8000000.0
2008-03-11 00:50:00,2.31642,2.31894,2.31564,2.31564,5880000.0
2008-03-11 00:51:00,2.31606,2.31919,2.3137,2.31726,11750000.0
2008-03-11 00:52:00,2.31727,2.319,2.31565,2.31707,12000000.0
2008-03-11 00:53:00,2.31351,2.31966,2.31351,2.31818,11000000.0
2008-03-11 00:54:00,2.31576,2.31822,2.31041,2.31041,7130000.0
2008-03-11 00:55:00,2.31671,2.31894,2.3145,2.3145,7250000.0
2008-03-11 00:56:00,2.31479,2.31859,2.31298,2.31724,9250000.0
2008-03-11 00:57:00,2.31472,2.31838,2.31417,2.31817,6130000.0
2008-03-11 00:58:00,2.31693,2.3189,2.31111,2.318,17750000.0
2008-03-11 00:59:00,2.31465,2.31741,2.311,2.31682,7880000.0
2008-03-11 01:00:00,2.31731,2.31777,2.31231,2.31657,10500000.0
2008-03-11 01:01:00,2.31598,2.31749,2.3152,2.3165,9250000.0
2008-03-11 01:02:00,2.31447,2.31848,2.31271,2.31562,15250000.0
2008-03-11 01:03:00,2.31619,2.31858,2.31289,2.31289,8750000.0
2008-03-11 01:04:00,2.31662,2.31808,2.31552,2.31627,5500000.0
2008-03-11 01:05:00,2.31347,2.31753,2.31287,2.31709,5250000.0
2008-03-11 01:06:00,2.31521,2.31633,2.31415,2.31473,7000000.0
2008-03-11 01:07:00,2.31338,2.31623,2.31189,2.31433,7880000.0
2008-03-11 01:08:00,2.3147,2.31731,2.31452,2.31578,7750000.0
2008-03-11 01:09:00,2.31783,2.31831,2.31591,2.31703,11000000.0
2008-03-11 01:10:00,2.31823,2.31891,2.31396,2.31396,7500000.0
2008-03-11 01:11:00,2.31517,2.31888,2.31179,2.31576,14500000.0
2008-03-11 01:12:00,2.31491,2.31684,2.31396,2.31539,10500000.0
2008-03-11 01:13:00,2.31249,2.31678,2.31244,2.31281,6500000.0
2008-03-11 01:14:00,2.31895,2.31895,2.30993,2.31397,8500000.0
2008-03-11 01:15:00,2.31294,2.31771,2.31294,2.31458,9380000.0
2008-03-11 01:16:00,2.31261,2.31535,2.31261,2.31485,9130000.0
2008-03-11 01:17:00,2.31436,2.31756,2.31152,2.31578,9500000.0
2008-03-11 01:19:00,2.31577,2.31638,2.31392,2.31638,9750000.0
2008-03-11 01:20:00,2.31411,2.31681,2.31342,2.31423,8880000.0
2008-03-11 01:21:00,2.31337,2.31641,2.31084,2.31412,7380000.0
2008-03-11 01:22:00,2.31561,2.31804,2.31128,2.31804,8500000.0
2008-03-11 01:23:00,2.31665,2.31705,2.31061,2.31536,13750000.0
2008-03-11 01:24:00,2.31477,2.3174,2.31227,2.31555,7630000.0
2008-03-11 01:25:00,2.31563,2.31563,2.31154,2.31505,11880000.0
2008-03-11 01:26:00,2.30686,2.31747,2.30686,2.31142,11750000.0
2008-03-11 01:28:00,2.3164,2.31785,2.31324,2.31324,5250000.0
2008-03-11 01:29:00,2.31458,2.31796,2.31458,2.31589,6000000.0
2008-03-11 01:30:00,2.3136,2.31815,2.31236,2.31439,11750000.0
2008-03-11 01:31:00,2.31382,2.31507,2.3088,2.31507,7250000.0
2008-03-11 01:32:00,2.31553,2.31794,2.3111,2.31607,15250000.0
2008-03-11 01:33:00,2.31653,2.31653,2.31145,2.31613,5250000.0
2008-03-11 01:34:00,2.30966,2.31462,2.30966,2.31198,6250000.0
2008-03-11 01:35:00,2.31304,2.31599,2.31181,2.31525,8380000.0
2008-03-11 01:36:00,2.31462,2.31607,2.31429,2.31526,9000000.0
2008-03-11 01:37:00,2.31571,2.31627,2.31507,2.31627,5500000.0
2008-03-11 01:38:00,2.31484,2.31844,2.31368,2.31368,6750000.0
2008-03-11 01:39:00,2.31651,2.31735,2.31042,2.31486,5500000.0
2008-03-11 01:40:00,2.31574,2.31898,2.31493,2.31723,8000000.0
2008-03-11 01:41:00,2.31445,2.31941,2.31445,2.31463,9630000.0
2008-03-11 01:42:00,2.31612,2.31618,2.31167,2.31253,9500000.0
2008-03-11 01:43:00,2.31401,2.31529,2.30953,2.31529,10500000.0
2008-03-11 01:44:00,2.31483,2.31731,2.30864,2.31262,16250000.0
2008-03-11 01:45:00,2.31932,2.31932,2.31367,2.31566,13000000.0
2008-03-11 01:46:00,2.31398,2.31865,2.31127,2.31321,8630000.0
2008-03-11 01:47:00,2.31729,2.31832,2.31546,2.31783,8750000.0
2008-03-11 01:48:00,2.31363,2.31881,2.31363,2.31776,7250000.0
2008-03-11 01:49:00,2.31979,2.31979,2.31603,2.31729,10000000.0
2008-03-11 01:50:00,2.31798,2.31867,2.31491,2.31643,11250000.0
2008-03-11 01:51:00,2.31696,2.3185,2.31548,2.31548,7500000.0
2008-03-11 01:52:00,2.31892,2.31946,2.31574,2.31884,11250000.0
2008-03-11 01:53:00,2.3156,2.31969,2.31536,2.31691,9500000.0
2008-03-11 01:54:00,2.31664,2.31906,2.31583,2.31586,7000000.0
2008-03-11 01:55:00,2.31416,2.31825,2.31416,2.31651,22500000.0
2008-03-11 01:56:00,2.31417,2.3176,2.31191,2.31738,8500000.0
2008-03-11 01:57:00,2.31843,2.31906,2.31462,2.31849,16250000.0
2008-03-11 01:58:00,2.31881,2.31899,2.31754,2.31796,7130000.0
2008-03-11 02:00:00,2.31465,2.31955,2.31465,2.31929,5500000.0
2008-03-11 02:01:00,2.3192,2.31991,2.31781,2.31788,6250000.0
2008-03-11 02:02:00,2.31996,2.31996,2.31717,2.31964,9380000.0
2008-03-11 02:03:00,2.31648,2.31942,2.31647,2.31864,7000000.0
2008-03-11 02:04:00,2.31777,2.32389,2.31574,2.32044,12500000.0
2008-03-11 02:05:00,2.31581,2.31918,2.3152,2.31818,10500000.0
2008-03-11 02:06:00,2.31924,2.32072,2.31655,2.31922,9250000.0
2008-03-11 02:07:00,2.31785,2.3193,2.314,2.3193,7750000.0
2008-03-11 02:08:00,2.3171,2.31858,2.31602,2.31858,10000000.0
2008-03-11 02:09:00,2.31588,2.31959,2.31384,2.31384,6130000.0
2008-03-11 02:10:00,2.31886,2.31936,2.31566,2.31655,7750000.0
2008-03-11 02:11:00,2.3169,2.31979,2.31336,2.31979,8750000.0
2008-03-11 02:12:00,2.31777,2.31897,2.3146,2.31727,10380000.0
2008-03-11 02:13:00,2.31842,2.32062,2.31648,2.31722,13750000.0
2008-03-11 02:14:00,2.31584,2.31888,2.31523,2.31523,9000000.0
2008-03-11 02:15:00,2.31992,2.31992,2.31763,2.31941,5500000.0
2008-03-11 02:16:00,2.31555,2.32027,2.31555,2.3198,7500000.0
2008-03-11 02:17:00,2.31784,2.31903,2.31503,2.31503,5750000.0
2008-03-11 02:18:00,2.31533,2.32026,2.31533,2.31653,7380000.0
2008-03-11 02:19:00,2.31714,2.32011,2.31682,2.32011,7000000.0
2008-03-11 02:20:00,2.31651,2.31891,2.31311,2.31811,6750000.0
2008-03-11 02:21:00,2.32017,2.32017,2.31608,2.31648,5750000.0
2008-03-11 02:22:00,2.32013,2.32013,2.31174,2.31794,17000000.0
2008-03-11 02:23:00,2.31556,2.31907,2.31556,2.31769,7000000.0
2008-03-11 02:24:00,2.31663,2.31973,2.31556,2.31786,8000000.0
2008-03-11 02:25:00,2.31876,2.31876,2.31208,2.31727,6250000.0
2008-03-11 02:26:00,2.31752,2.31908,2.3146,2.31539,7500000.0
2008-03-11 02:27:00,2.31573,2.31925,2.31573,2.31704,8000000.0
2008-03-11 02:28:00,2.31685,2.32001,2.31451,2.31827,13750000.0
2008-03-11 02:29:00,2.3154,2.31821,2.3154,2.31733,5000000.0
2008-03-11 02:30:00,2.31398,2.3191,2.31398,2.31633,9880000.0
2008-03-11 02:31:00,2.31699,2.31834,2.31502,2.31606,8500000.0
2008-03-11 02:32:00,2.31323,2.31851,2.31322,2.31322,9000000.0
2008-03-11 02:33:00,2.31942,2.31942,2.3129,2.31723,6500000.0
2008-03-11 02:34:00,2.31317,2.31827,2.31212,2.31464,8500000.0
2008-03-11 02:35:00,2.3166,2.31923,2.31072,2.31923,10380000.0
2008-03-11 02:36:00,2.31672,2.31898,2.31327,2.31492,10130000.0
2008-03-11 02:37:00,2.31386,2.32169,2.31386,2.3175,15130000.0
2008-03-11 02:38:00,2.31456,2.31919,2.31456,2.3179,9250000.0
2008-03-11 02:39:00,2.31784,2.31978,2.31476,2.31668,10750000.0
2008-03-11 02:40:00,2.31869,2.31971,2.31596,2.31789,8500000.0
2008-03-11 02:41:00,2.3169,2.31886,2.31166,2.31166,7250000.0
2008-03-11 02:42:00,2.32047,2.32047,2.31357,2.31585,7000000.0
2008-03-11 02:43:00,2.31682,2.32023,2.31292,2.32023,10500000.0
2008-03-11 02:44:00,2.3166,2.3169,2.31341,2.31572,6000000.0
2008-03-11 02:45:00,2.31643,2.31813,2.31187,2.31737,8880000.0
2008-03-11 02:46:00,2.32071,2.32071,2.31648,2.31879,8500000.0
2008-03-11 02:47:00,2.31824,2.31899,2.31472,2.31899,10750000.0
2008-03-11 02:48:00,2.32045,2.32045,2.31619,2.31703,7750000.0
2008-03-11 02:49:00,2.32092,2.32092,2.31718,2.31806,7250000.0
2008-03-11 02:50:00,2.31991,2.31991,2.31652,2.31774,9000000.0
2008-03-11 02:51:00,2.3171,2.31827,2.31478,2.31783,12380000.0
2008-03-11 02:52:00,2.31336,2.31992,2.31336,2.31795,6380000.0
2008-03-11 02:53:00,2.31679,2.31679,2.31532,2.31539,9250000.0
2008-03-11 02:54:00,2.32,2.32,2.31263,2.3185,8500000.0
2008-03-11 02:55:00,2.31694,2.31975,2.31318,2.31625,13500000.0
2008-03-11 02:56:00,2.31647,2.31647,2.31056,2.31596,13250000.0
2008-03-11 02:57:00,2.31526,2.31939,2.31253,2.31582,8880000.0
2008-03-11 02:58:00,2.31699,2.32005,2.31544,2.31982,10880000.0
2008-03-11 02:59:00,2.31372,2.31777,2.31143,2.31604,6250000.0
2008-03-11 03:00:00,2.32041,2.32041,2.31578,2.31788,8880000.0
2008-03-11 03:01:00,2.31439,2.31742,2.314,2.31742,8250000.0
2008-03-11 03:02:00,2.31677,2.3184,2.31593,2.31747,7500000.0
2008-03-11 03:03:00,2.31534,2.31817,2.31479,2.3163,5250000.0
2008-03-11 03:04:00,2.31414,2.31858,2.3138,2.31738,7750000.0
2008-03-11 03:05:00,2.31781,2.3183,2.31468,2.31699,6500000.0
2008-03-11 03:06:00,2.3153,2.31952,2.31477,2.31708,16630000.0
2008-03-11 03:07:00,2.31433,2.31644,2.31081,2.31572,4880000.0
2008-03-11 03:08:00,2.3165,2.31812,2.3111,2.3111,8000000.0
2008-03-11 03:09:00,2.3151,2.31823,2.31478,2.31823,5750000.0
2008-03-11 03:10:00,2.31534,2.31631,2.31467,2.31542,5130000.0
2008-03-11 03:11:00,2.31463,2.317,2.3114,2.31174,6000000.0
2008-03-11 03:12:00,2.31513,2.31628,2.31331,2.31454,5750000.0
2008-03-11 03:13:00,2.31742,2.31896,2.31566,2.31755,10880000.0
2008-03-11 03:14:00,2.31665,2.31875,2.31426,2.31433,10750000.0
2008-03-11 03:15:00,2.31503,2.31617,2.31065,2.31065,8000000.0
2008-03-11 03:16:00,2.31551,2.31664,2.31134,2.31134,9250000.0
2008-03-11 03:17:00,2.31916,2.31916,2.31256,2.31489,9250000.0
2008-03-11 03:18:00,2.3147,2.31655,2.3128,2.31653,7250000.0
2008-03-11 03:19:00,2.31597,2.31738,2.31263,2.31649,5250000.0
2008-03-11 03:20:00,2.3113,2.31691,2.3113,2.31311,6250000.0
2008-03-11 03:21:00,2.31484,2.31875,2.31481,2.31875,9500000.0
2008-03-11 03:22:00,2.31695,2.31808,2.31483,2.31483,10380000.0
2008-03-11 03:23:00,2.31493,2.31815,2.31488,2.3171,9500000.0
2008-03-11 03:24:00,2.31604,2.31804,2.31141,2.31707,5500000.0
2008-03-11 03:25:00,2.31703,2.31782,2.3114,2.31594,6000000.0
2008-03-11 03:26:00,2.31515,2.31773,2.3114,2.315,5250000.0
2008-03-11 03:27:00,2.31472,2.31893,2.3115,2.31893,12250000.0
2008-03-11 03:28:00,2.31573,2.31664,2.31175,2.31314,7500000.0
2008-03-11 03:29:00,2.31698,2.31892,2.31204,2.31447,11250000.0
2008-03-11 03:30:00,2.31781,2.31989,2.31386,2.31726,13380000.0
2008-03-11 03:31:00,2.31487,2.31836,2.31459,2.31584,8500000.0
2008-03-11 03:32:00,2.31349,2.31634,2.31073,2.31174,10000000.0
2008-03-11 03:33:00,2.31544,2.31819,2.31413,2.31413,12380000.0
2008-03-11 03:34:00,2.3112,2.31791,2.3112,2.31791,7130000.0
2008-03-11 03:35:00,2.31475,2.31848,2.31413,2.31686,7250000.0
2008-03-11 03:36:00,2.31895,2.31895,2.31115,2.31115,6000000.0
2008-03-11 03:37:00,2.31591,2.31716,2.31472,2.31485,7000000.0
2008-03-11 03:38:00,2.31354,2.31763,2.30975,2.31669,5500000.0
2008-03-11 03:39:00,2.31766,2.31805,2.31353,2.31353,8250000.0
2008-03-11 03:40:00,2.31396,2.31735,2.31396,2.31618,6000000.0
2008-03-11 03:41:00,2.31637,2.31637,2.31267,2.31548,5500000.0
2008-03-11 03:42:00,2.31266,2.31635,2.31086,2.31635,6500000.0
2008-03-11 03:43:00,2.31252,2.31672,2.31252,2.31354,7750000.0
2008-03-11 03:44:00,2.31582,2.31729,2.31532,2.31633,8500000.0
2008-03-11 03:45:00,2.31553,2.31951,2.31402,2.31594,8500000.0
2008-03-11 03:46:00,2.31497,2.31611,2.31234,2.31611,8250000.0
2008-03-11 03:47:00,2.31627,2.31627,2.31339,2.31577,11750000.0
2008-03-11 03:48:00,2.31599,2.31846,2.31387,2.31387,7500000.0
2008-03-11 03:49:00,2.31467,2.31793,2.31334,2.31533,8500000.0
2008-03-11 03:50:00,2.31375,2.31746,2.30898,2.31428,8630000.0
2008-03-11 03:51:00,2.31547,2.31728,2.31512,2.31727,8250000.0
2008-03-11 03:52:00,2.31547,2.31837,2.31281,2.31345,7250000.0
2008-03-11 03:53:00,2.31485,2.31883,2.31361,2.31738,12500000.0
2008-03-11 03:54:00,2.31253,2.3163,2.31193,2.31193,9250000.0
2008-03-11 03:55:00,2.31693,2.31705,2.31311,2.31542,10630000.0
2008-03-11 03:56:00,2.31529,2.3169,2.31341,2.31376,8250000.0
2008-03-11 03:57:00,2.31714,2.31827,2.31583,2.31638,11000000.0
2008-03-11 03:58:00,2.31142,2.31805,2.31142,2.31523,9250000.0
2008-03-11 03:59:00,2.31572,2.31922,2.31572,2.31922,8250000.0
2008-03-11 04:00:00,2.31399,2.31836,2.31356,2.31466,13750000.0
2008-03-11 04:01:00,2.31391,2.31732,2.31101,2.31623,9500000.0
2008-03-11 04:02:00,2.31597,2.31936,2.31469,2.31936,11630000.0
2008-03-11 04:03:00,2.31257,2.31683,2.31257,2.31683,8000000.0
2008-03-11 04:04:00,2.31563,2.31871,2.31539,2.31701,6380000.0
2008-03-11 04:05:00,2.31594,2.31763,2.31431,2.31663,9000000.0
2008-03-11 04:06:00,2.31511,2.31872,2.31165,2.31324,7750000.0
2008-03-11 04:07:00,2.31409,2.31793,2.31409,2.31592,6250000.0
2008-03-11 04:08:00,2.31574,2.31747,2.31187,2.31618,5750000.0
2008-03-11 04:09:00,2.31581,2.31754,2.31205,2.31726,11000000.0
2008-03-11 04:10:00,2.31364,2.31779,2.31134,2.31422,5750000.0
2008-03-11 04:11:00,2.31567,2.31594,2.31174,2.31174,5500000.0
2008-03-11 04:12:00,2.31539,2.31859,2.31321,2.31859,7500000.0
2008-03-11 04:13:00,2.31929,2.31929,2.31471,2.31471,5250000.0
2008-03-11 04:14:00,2.31349,2.31933,2.31349,2.31933,6250000.0
2008-03-11 04:15:00,2.31248,2.31734,2.31198,2.31631,5500000.0
2008-03-11 04:16:00,2.31406,2.31626,2.3125,2.31625,8000000.0
2008-03-11 04:17:00,2.31558,2.31752,2.31188,2.31705,8250000.0
2008-03-11 04:18:00,2.31721,2.31721,2.31303,2.31451,12630000.0
2008-03-11 04:19:00,2.31484,2.3185,2.31484,2.31623,5510000.0
2008-03-11 04:20:00,2.31443,2.31539,2.3119,2.3119,6500000.0
2008-03-11 04:21:00,2.31472,2.31521,2.31374,2.31374,7250000.0
2008-03-11 04:22:00,2.31522,2.31693,2.31357,2.31631,6750000.0
2008-03-11 04:23:00,2.31576,2.31576,2.31176,2.31444,10510000.0
2008-03-11 04:24:00,2.31557,2.31784,2.3124,2.31367,8000000.0
2008-03-11 04:25:00,2.31417,2.31789,2.31332,2.31334,10000000.0
2008-03-11 04:26:00,2.31642,2.31744,2.31298,2.31744,6380000.0
2008-03-11 04:27:00,2.31216,2.31783,2.31216,2.31244,6380000.0
2008-03-11 04:28:00,2.31201,2.31747,2.31136,2.31136,7750000.0
2008-03-11 04:29:00,2.31304,2.31722,2.31197,2.31197,8500000.0
2008-03-11 04:30:00,2.31655,2.31723,2.3137,2.31446,9000000.0
2008-03-11 04:31:00,2.31182,2.32118,2.31182,2.32004,6000000.0
2008-03-11 04:32:00,2.31602,2.31767,2.31438,2.31767,5500000.0
2008-03-11 04:33:00,2.31038,2.31786,2.31038,2.31215,9510000.0
2008-03-11 04:34:00,2.31383,2.31585,2.31134,2.31533,6000000.0
2008-03-11 04:35:00,2.314,2.3152,2.31042,2.3139,5500000.0
2008-03-11 04:36:00,2.31318,2.31764,2.31259,2.31419,7500000.0
2008-03-11 04:37:00,2.31313,2.31704,2.31287,2.31416,10000000.0
2008-03-11 04:38:00,2.31054,2.31748,2.31054,2.31498,10500000.0
2008-03-11 04:39:00,2.31332,2.31718,2.3111,2.31536,10750000.0
2008-03-11 04:40:00,2.31297,2.31763,2.31255,2.31255,7000000.0
2008-03-11 04:41:00,2.31213,2.31646,2.31213,2.31399,11750000.0
2008-03-11 04:42:00,2.31428,2.31733,2.31267,2.31383,5500000.0
2008-03-11 04:43:00,2.31474,2.31684,2.31116,2.31573,6750000.0
2008-03-11 04:44:00,2.31297,2.31732,2.30913,2.31121,8250000.0
2008-03-11 04:45:00,2.31681,2.31883,2.31139,2.31189,6250000.0
2008-03-11 04:46:00,2.31547,2.31714,2.31351,2.31714,6250000.0
2008-03-11 04:47:00,2.31415,2.31816,2.3097,2.31816,7750000.0
2008-03-11 04:48:00,2.31756,2.31756,2.30997,2.31478,11750000.0
2008-03-11 04:49:00,2.31386,2.31647,2.31239,2.31535,8630000.0
2008-03-11 04:50:00,2.30993,2.31353,2.30993,2.31353,2500000.0
2008-03-11 04:51:00,2.31952,2.31952,2.31117,2.31548,7500000.0
2008-03-11 04:52:00,2.31694,2.31694,2.31104,2.3137,9000000.0
2008-03-11 04:53:00,2.31531,2.31543,2.31136,2.31136,13250000.0
2008-03-11 04:54:00,2.31401,2.31401,2.31138,2.31138,6380000.0
2008-03-11 04:55:00,2.31559,2.31559,2.30938,2.31331,7000000.0
2008-03-11 04:56:00,2.31292,2.31505,2.31165,2.31504,7750000.0
2008-03-11 04:57:00,2.31477,2.31763,2.30955,2.31763,5750000.0
2008-03-11 04:58:00,2.31865,2.31865,2.31171,2.31556,9760000.0
2008-03-11 04:59:00,2.31474,2.31825,2.31406,2.31664,8500000.0
2008-03-11 05:00:00,2.3147,2.31672,2.31292,2.31536,6500000.0
2008-03-11 05:01:00,2.3136,2.31693,2.30947,2.3127,8500000.0
2008-03-11 05:02:00,2.31535,2.31535,2.3113,2.31243,5630000.0
2008-03-11 05:03:00,2.31371,2.31689,2.312,2.31506,6000000.0
2008-03-11 05:04:00,2.31422,2.3172,2.31366,2.31654,6000000.0
2008-03-11 05:05:00,2.31707,2.3179,2.31304,2.31602,7250000.0
2008-03-11 05:06:00,2.31463,2.31708,2.31057,2.31541,6880000.0
2008-03-11 05:07:00,2.31461,2.31786,2.31342,2.31434,5250000.0
2008-03-11 05:09:00,2.31728,2.31791,2.31157,2.31583,7750000.0
2008-03-11 05:10:00,2.31418,2.31813,2.31255,2.31654,6000000.0
2008-03-11 05:11:00,2.3158,2.31881,2.31441,2.31676,7750000.0
2008-03-11 05:12:00,2.31701,2.31743,2.31287,2.31743,7500000.0
2008-03-11 05:13:00,2.31622,2.31622,2.3092,2.31546,5500000.0
2008-03-11 05:14:00,2.31477,2.31582,2.3125,2.31385,6750000.0
2008-03-11 05:15:00,2.31711,2.31711,2.31093,2.31475,6500000.0
2008-03-11 05:16:00,2.31399,2.31817,2.31157,2.31157,7500000.0
2008-03-11 05:18:00,2.31749,2.31776,2.31488,2.31559,5250000.0
2008-03-11 05:19:00,2.31386,2.31648,2.31308,2.31648,6750000.0
2008-03-11 05:20:00,2.31193,2.31689,2.31193,2.31426,8000000.0
2008-03-11 05:21:00,2.31232,2.31761,2.31232,2.31675,6000000.0
2008-03-11 05:22:00,2.31535,2.31826,2.3111,2.31672,7750000.0
2008-03-11 05:23:00,2.31814,2.31918,2.31481,2.31918,8500000.0
2008-03-11 05:24:00,2.31702,2.31902,2.30998,2.30998,5880000.0
2008-03-11 05:25:00,2.31447,2.31771,2.31341,2.31594,6630000.0
2008-03-11 05:26:00,2.31083,2.31878,2.31083,2.31817,8000000.0
2008-03-11 05:27:00,2.31485,2.31698,2.31316,2.31316,7750000.0
2008-03-11 05:28:00,2.31352,2.31684,2.31217,2.31578,9000000.0
2008-03-11 05:29:00,2.31356,2.31752,2.31349,2.31574,9500000.0
2008-03-11 05:30:00,2.31695,2.31815,2.31362,2.31589,15630000.0
2008-03-11 05:31:00,2.31547,2.31748,2.31326,2.31516,8500000.0
2008-03-11 05:32:00,2.311,2.3182,2.311,2.31172,8750000.0
2008-03-11 05:33:00,2.31699,2.31839,2.31328,2.31839,10750000.0
2008-03-11 05:34:00,2.31246,2.31757,2.31103,2.31641,8500000.0
2008-03-11 05:35:00,2.31412,2.31518,2.31184,2.31307,6630000.0
2008-03-11 05:36:00,2.31253,2.31753,2.31113,2.31362,7750000.0
2008-03-11 05:37:00,2.31364,2.31838,2.31364,2.31626,10500000.0
2008-03-11 05:38:00,2.31426,2.31426,2.31225,2.31344,6750000.0
2008-03-11 05:39:00,2.31008,2.3148,2.31008,2.31304,6750000.0
2008-03-11 05:40:00,2.31435,2.31679,2.31294,2.31294,8000000.0
2008-03-11 05:41:00,2.31347,2.31833,2.31347,2.31833,9880000.0
2008-03-11 05:42:00,2.31213,2.31454,2.30916,2.31414,8880000.0
2008-03-11 05:43:00,2.3128,2.31747,2.31271,2.31623,8500000.0
2008-03-11 05:44:00,2.31502,2.31725,2.31007,2.31007,12000000.0
2008-03-11 05:45:00,2.31362,2.31531,2.31182,2.31215,5880000.0
2008-03-11 05:46:00,2.31483,2.31725,2.30968,2.31381,8500000.0
2008-03-11 05:47:00,2.31496,2.31678,2.31248,2.31416,5500000.0
2008-03-11 05:48:00,2.31272,2.31855,2.31272,2.31521,7500000.0
2008-03-11 05:49:00,2.31539,2.31727,2.3103,2.31236,9260000.0
2008-03-11 05:50:00,2.31481,2.31751,2.31338,2.31532,9250000.0
2008-03-11 05:51:00,2.3142,2.31509,2.31335,2.31509,6750000.0
2008-03-11 05:52:00,2.31528,2.31528,2.31047,2.31266,9750000.0
2008-03-11 05:53:00,2.31505,2.31847,2.31267,2.31847,9500000.0
2008-03-11 05:54:00,2.31453,2.31651,2.31261,2.31261,7000000.0
2008-03-11 05:55:00,2.31397,2.3175,2.3103,2.3103,6250000.0
2008-03-11 05:56:00,2.31416,2.31608,2.31135,2.31213,8130000.0
2008-03-11 05:57:00,2.31268,2.31466,2.30947,2.31285,5750000.0
2008-03-11 05:58:00,2.31346,2.31386,2.31037,2.31037,5250000.0
2008-03-11 05:59:00,2.31464,2.31464,2.31267,2.31451,9250000.0
2008-03-11 06:00:00,2.31171,2.31747,2.31171,2.31325,9000000.0
2008-03-11 06:01:00,2.31445,2.31479,2.30956,2.31296,7500000.0
2008-03-11 06:02:00,2.3132,2.31885,2.31168,2.31168,12000000.0
2008-03-11 06:03:00,2.31147,2.31493,2.31147,2.31456,5500000.0
2008-03-11 06:04:00,2.3144,2.31672,2.31021,2.31021,7750000.0
2008-03-11 06:05:00,2.31625,2.31826,2.31167,2.31167,6880000.0
2008-03-11 06:06:00,2.31238,2.31598,2.31238,2.31562,7000000.0
2008-03-11 06:07:00,2.3111,2.31688,2.30854,2.31628,5500000.0
2008-03-11 06:08:00,2.31395,2.31697,2.31395,2.3141,6750000.0
2008-03-11 06:09:00,2.31605,2.31605,2.31268,2.31268,7750000.0
2008-03-11 06:10:00,2.31168,2.3172,2.31168,2.31461,7750000.0
2008-03-11 06:11:00,2.31119,2.31759,2.31068,2.31167,13000000.0
2008-03-11 06:12:00,2.31512,2.31512,2.31199,2.31363,10750000.0
2008-03-11 06:13:00,2.31307,2.31648,2.31087,2.31348,8000000.0
2008-03-11 06:14:00,2.31457,2.31723,2.3129,2.31374,8750000.0
2008-03-11 06:15:00,2.31064,2.31667,2.31064,2.31563,5750000.0
2008-03-11 06:16:00,2.31327,2.31782,2.31327,2.31335,9630000.0
2008-03-11 06:17:00,2.31502,2.31842,2.31443,2.31842,6250000.0
2008-03-11 06:18:00,2.31065,2.31771,2.31065,2.31771,6880000.0
2008-03-11 06:19:00,2.31462,2.31643,2.31303,2.31402,5250000.0
2008-03-11 06:20:00,2.31475,2.31475,2.3108,2.31449,10130000.0
2008-03-11 06:21:00,2.31273,2.31572,2.31273,2.31348,11750000.0
2008-03-11 06:22:00,2.31442,2.31442,2.30879,2.31372,7630000.0
2008-03-11 06:23:00,2.31473,2.31477,2.31344,2.31477,8500000.0
2008-03-11 06:24:00,2.31417,2.31442,2.30956,2.30956,7250000.0
2008-03-11 06:25:00,2.3129,2.31302,2.31008,2.31275,9630000.0
2008-03-11 06:26:00,2.31547,2.31579,2.3117,2.3117,9000000.0
2008-03-11 06:27:00,2.31252,2.31516,2.30919,2.31195,6130000.0
2008-03-11 06:28:00,2.31226,2.31774,2.31032,2.31032,8250000.0
2008-03-11 06:29:00,2.31597,2.31737,2.3121,2.31269,10130000.0
2008-03-11 06:30:00,2.31488,2.31619,2.31005,2.31211,8750000.0
2008-03-11 06:31:00,2.31201,2.31412,2.31052,2.31089,6250000.0
2008-03-11 06:32:00,2.31075,2.31676,2.31075,2.3134,5630000.0
2008-03-11 06:33:00,2.31728,2.31728,2.31164,2.3149,7380000.0
2008-03-11 06:34:00,2.31198,2.31793,2.31198,2.3134,11500000.0
2008-03-11 06:35:00,2.3131,2.31563,2.3129,2.3129,6880000.0
2008-03-11 06:36:00,2.31278,2.31542,2.31256,2.31441,7630000.0
2008-03-11 06:37:00,2.31411,2.31531,2.30755,2.31219,11500000.0
2008-03-11 06:38:00,2.31438,2.31625,2.31388,2.31497,9000000.0
2008-03-11 06:39:00,2.31601,2.31648,2.31172,2.316,13880000.0
2008-03-11 06:41:00,2.31505,2.31781,2.311,2.31781,8000000.0
2008-03-11 06:42:00,2.31636,2.31678,2.31237,2.31353,8750000.0
2008-03-11 06:44:00,2.31567,2.31597,2.3122,2.31582,6500000.0
2008-03-11 06:45:00,2.3109,2.3176,2.3109,2.31314,6130000.0
2008-03-11 06:46:00,2.31271,2.31656,2.31165,2.31455,7880000.0
2008-03-11 06:47:00,2.30925,2.31506,2.30925,2.31506,7880000.0
2008-03-11 06:48:00,2.31595,2.31595,2.31225,2.31254,6000000.0
2008-03-11 06:49:00,2.31011,2.31416,2.31011,2.31217,7500000.0
2008-03-11 06:50:00,2.3161,2.31795,2.31277,2.31795,13630000.0
2008-03-11 06:51:00,2.31733,2.31737,2.31202,2.31323,14250000.0
2008-03-11 06:52:00,2.31433,2.31593,2.31156,2.31498,8500000.0
2008-03-11 06:53:00,2.31167,2.31696,2.30921,2.31236,7500000.0
2008-03-11 06:54:00,2.3127,2.31721,2.31021,2.31375,6630000.0
2008-03-11 06:55:00,2.31335,2.31567,2.31065,2.31368,8130000.0
2008-03-11 06:56:00,2.31399,2.3171,2.31375,2.31442,9250000.0
2008-03-11 06:57:00,2.3151,2.31829,2.31273,2.31579,13250000.0
2008-03-11 06:58:00,2.31272,2.31695,2.30869,2.31695,6500000.0
2008-03-11 06:59:00,2.31487,2.31844,2.31155,2.31715,9500000.0
2008-03-11 07:00:00,2.31285,2.31789,2.31274,2.31285,12630000.0
2008-03-11 07:01:00,2.31255,2.3173,2.31225,2.3173,8000000.0
2008-03-11 07:02:00,2.31227,2.3164,2.30868,2.31409,15000000.0
2008-03-11 07:03:00,2.31348,2.31612,2.31247,2.31247,5250000.0
2008-03-11 07:04:00,2.31407,2.31706,2.30874,2.31206,11500000.0
2008-03-11 07:05:00,2.31502,2.31728,2.30947,2.30947,9500000.0
2008-03-11 07:06:00,2.31415,2.31628,2.3103,2.31218,7630000.0
2008-03-11 07:07:00,2.31326,2.31398,2.30823,2.31398,6500000.0
2008-03-11 07:08:00,2.31347,2.3176,2.3134,2.31408,13250000.0
2008-03-11 07:09:00,2.31431,2.31852,2.31271,2.3168,13000000.0
2008-03-11 07:10:00,2.3151,2.31824,2.30991,2.31766,15880000.0
2008-03-11 07:11:00,2.31561,2.31561,2.3114,2.31226,7750000.0
2008-03-11 07:12:00,2.31401,2.31759,2.3107,2.31292,8250000.0
2008-03-11 07:13:00,2.31508,2.31508,2.31074,2.31292,6000000.0
2008-03-11 07:14:00,2.31286,2.31821,2.31284,2.31821,5880000.0
2008-03-11 07:15:00,2.31374,2.31481,2.30964,2.31481,10500000.0
2008-03-11 07:16:00,2.3152,2.32012,2.31291,2.32012,9000000.0
2008-03-11 07:17:00,2.31762,2.31762,2.31282,2.31477,11130000.0
2008-03-11 07:18:00,2.31613,2.31662,2.31255,2.31255,7130000.0
2008-03-11 07:19:00,2.31323,2.31461,2.30947,2.31252,14630000.0
2008-03-11 07:20:00,2.31355,2.31662,2.31355,2.31418,5750000.0
2008-03-11 07:21:00,2.31828,2.31954,2.31458,2.31598,11380000.0
2008-03-11 07:22:00,2.31999,2.31999,2.31241,2.31401,9500000.0
2008-03-11 07:23:00,2.31514,2.31827,2.31278,2.31278,8500000.0
2008-03-11 07:24:00,2.31885,2.31885,2.31266,2.31365,6750000.0
2008-03-11 07:25:00,2.31512,2.32005,2.3144,2.31866,6500000.0
2008-03-11 07:26:00,2.31147,2.31913,2.31147,2.31913,10880000.0
2008-03-11 07:27:00,2.31372,2.32001,2.31358,2.32001,12380000.0
2008-03-11 07:28:00,2.31749,2.32082,2.31346,2.31346,9250000.0
2008-03-11 07:29:00,2.3133,2.31902,2.31297,2.31573,10750000.0
2008-03-11 07:30:00,2.31316,2.31863,2.31316,2.31769,9250000.0
2008-03-11 07:31:00,2.31142,2.31875,2.31142,2.31688,5250000.0
2008-03-11 07:32:00,2.31444,2.31972,2.31185,2.31972,6250000.0
2008-03-11 07:33:00,2.31023,2.32027,2.30944,2.31483,18000000.0
2008-03-11 07:34:00,2.31299,2.31962,2.31299,2.31437,12250000.0
2008-03-11 07:35:00,2.31008,2.31592,2.31008,2.31335,13380000.0
2008-03-11 07:36:00,2.31348,2.31954,2.31192,2.31954,7500000.0
2008-03-11 07:37:00,2.31521,2.31792,2.31315,2.31315,8000000.0
2008-03-11 07:38:00,2.31305,2.3172,2.31028,2.31351,9760000.0
2008-03-11 07:39:00,2.31657,2.31699,2.31126,2.31251,12380000.0
2008-03-11 07:40:00,2.31393,2.31593,2.30882,2.31382,9250000.0
2008-03-11 07:41:00,2.31309,2.31603,2.31176,2.31511,7500000.0
2008-03-11 07:42:00,2.30876,2.31694,2.30876,2.31449,8880000.0
2008-03-11 07:43:00,2.31733,2.31733,2.31248,2.31248,8630000.0
2008-03-11 07:44:00,2.31018,2.31754,2.31018,2.31754,10000000.0
2008-03-11 07:45:00,2.31377,2.3167,2.31139,2.31139,11750000.0
2008-03-11 07:46:00,2.31342,2.31476,2.30911,2.31267,8250000.0
2008-03-11 07:47:00,2.31619,2.3169,2.31296,2.31555,6250000.0
2008-03-11 07:48:00,2.31342,2.31497,2.31123,2.31328,9130000.0
2008-03-11 07:49:00,2.31357,2.31802,2.3114,2.3114,8250000.0
2008-03-11 07:50:00,2.31765,2.31787,2.31181,2.31385,15130000.0
2008-03-11 07:51:00,2.31696,2.31696,2.31239,2.31239,7500000.0
2008-03-11 07:52:00,2.31456,2.31652,2.31101,2.31146,11750000.0
2008-03-11 07:53:00,2.31234,2.31577,2.31103,2.31103,8000000.0
2008-03-11 07:54:00,2.3135,2.31601,2.31175,2.31367,10000000.0
2008-03-11 07:55:00,2.3127,2.31747,2.3127,2.3132,6380000.0
2008-03-11 07:56:00,2.3164,2.31711,2.31243,2.3137,8750000.0
2008-03-11 07:57:00,2.31916,2.31916,2.31322,2.31761,13750000.0
2008-03-11 07:58:00,2.31138,2.31535,2.31138,2.31309,8010000.0
2008-03-11 07:59:00,2.31724,2.31782,2.31329,2.31384,9000000.0
2008-03-11 08:00:00,2.31406,2.3172,2.3114,2.3114,5750000.0
2008-03-11 08:01:00,2.31261,2.31803,2.31261,2.31737,8510000.0
2008-03-11 08:02:00,2.31496,2.31898,2.31245,2.31549,14500000.0
2008-03-11 08:03:00,2.31531,2.31832,2.31332,2.31832,10750000.0
2008-03-11 08:04:00,2.31425,2.31851,2.31369,2.31593,12000000.0
2008-03-11 08:05:00,2.31167,2.31774,2.31167,2.31586,8500000.0
2008-03-11 08:06:00,2.31375,2.31836,2.3131,2.31456,6880000.0
2008-03-11 08:07:00,2.31717,2.31742,2.3123,2.31468,7380000.0
2008-03-11 08:08:00,2.31691,2.31813,2.31228,2.31686,7500000.0
2008-03-11 08:09:00,2.31618,2.31636,2.31055,2.31512,9130000.0
2008-03-11 08:10:00,2.31395,2.3194,2.31395,2.3194,8380000.0
2008-03-11 08:11:00,2.31948,2.31974,2.31579,2.3176,6000000.0
2008-03-11 08:12:00,2.31477,2.31837,2.31374,2.31374,12630000.0
2008-03-11 08:13:00,2.31753,2.31817,2.314,2.31576,5750000.0
2008-03-11 08:14:00,2.31482,2.31848,2.31393,2.3167,12510000.0
2008-03-11 08:15:00,2.31473,2.31814,2.31226,2.31595,9130000.0
2008-03-11 08:16:00,2.31913,2.31913,2.31516,2.31516,6250000.0
2008-03-11 08:17:00,2.31558,2.31833,2.31493,2.31723,7000000.0
2008-03-11 08:18:00,2.31771,2.31794,2.31168,2.31593,7000000.0
2008-03-11 08:19:00,2.31457,2.31798,2.31453,2.31716,9630000.0
2008-03-11 08:20:00,2.31586,2.31961,2.31524,2.31961,5500000.0
2008-03-11 08:21:00,2.31501,2.31888,2.31501,2.31508,7750000.0
2008-03-11 08:22:00,2.31606,2.31811,2.31405,2.31736,9500000.0
2008-03-11 08:23:00,2.31808,2.31823,2.31434,2.31509,5250000.0
2008-03-11 08:24:00,2.31778,2.31877,2.31467,2.31808,6750000.0
2008-03-11 08:25:00,2.31728,2.31861,2.31553,2.31796,11250000.0
2008-03-11 08:26:00,2.31629,2.31721,2.31227,2.31717,7500000.0
2008-03-11 08:27:00,2.31544,2.31684,2.3146,2.3155,10130000.0
2008-03-11 08:28:00,2.31761,2.31778,2.31424,2.31648,15630000.0
2008-03-11 08:29:00,2.31667,2.31808,2.31233,2.31233,5500000.0
2008-03-11 08:30:00,2.31773,2.31812,2.3138,2.3152,15000000.0
2008-03-11 08:31:00,2.31453,2.31724,2.31167,2.31724,8750000.0
2008-03-11 08:32:00,2.31845,2.31845,2.31342,2.31342,5750000.0
2008-03-11 08:33:00,2.31655,2.31777,2.31472,2.31598,5750000.0
2008-03-11 08:34:00,2.31666,2.31697,2.3119,2.31697,7750000.0
2008-03-11 08:35:00,2.31391,2.31766,2.31114,2.31766,5750000.0
2008-03-11 08:36:00,2.3179,2.31927,2.31543,2.31836,9880000.0
2008-03-11 08:37:00,2.3202,2.3202,2.31779,2.31862,10250000.0
2008-03-11 08:38:00,2.31818,2.32011,2.31321,2.31925,13630000.0
2008-03-11 08:39:00,2.31791,2.32064,2.31643,2.31901,7750000.0
2008-03-11 08:40:00,2.31617,2.32057,2.31593,2.31851,10250000.0
2008-03-11 08:41:00,2.3158,2.32004,2.31501,2.31714,11750000.0
2008-03-11 08:42:00,2.31761,2.3193,2.31597,2.31637,12250000.0
2008-03-11 08:43:00,2.31412,2.31849,2.31331,2.31771,20130000.0
2008-03-11 08:44:00,2.31559,2.3197,2.31449,2.31937,11750000.0
2008-03-11 08:45:00,2.31681,2.31891,2.31577,2.31705,8260000.0
2008-03-11 08:46:00,2.3178,2.31904,2.31663,2.31904,7380000.0
2008-03-11 08:47:00,2.31789,2.3186,2.31548,2.31793,6500000.0
2008-03-11 08:48:00,2.3177,2.32033,2.31696,2.31858,18000000.0
2008-03-11 08:49:00,2.31657,2.31862,2.31432,2.31793,6750000.0
2008-03-11 08:50:00,2.31884,2.3197,2.31772,2.3197,9000000.0
2008-03-11 08:51:00,2.31925,2.31988,2.31808,2.31808,10000000.0
2008-03-11 08:52:00,2.31494,2.31936,2.31494,2.31777,7630000.0
2008-03-11 08:53:00,2.31797,2.31925,2.31402,2.31402,9630000.0
2008-03-11 08:54:00,2.31743,2.31819,2.31368,2.31819,9000000.0
2008-03-11 08:55:00,2.31719,2.31838,2.31672,2.31802,5500000.0
2008-03-11 08:56:00,2.31743,2.31962,2.31591,2.31591,9750000.0
2008-03-11 08:57:00,2.31374,2.32043,2.31292,2.31881,17630000.0
2008-03-11 08:58:00,2.32076,2.32158,2.3174,2.31888,5380000.0
2008-03-11 08:59:00,2.3209,2.32211,2.31806,2.31915,14880000.0
2008-03-11 09:00:00,2.3187,2.32059,2.31665,2.31776,6000000.0
2008-03-11 09:01:00,2.31682,2.319,2.31405,2.31536,10500000.0
2008-03-11 09:02:00,2.31613,2.31879,2.31437,2.31574,10250000.0
2008-03-11 09:03:00,2.31317,2.31775,2.31299,2.31659,12750000.0
2008-03-11 09:04:00,2.31415,2.31694,2.31165,2.3144,6250000.0
2008-03-11 09:05:00,2.31303,2.3167,2.31224,2.3167,12250000.0
2008-03-11 09:06:00,2.31528,2.31553,2.31407,2.31417,11000000.0
2008-03-11 09:07:00,2.31528,2.31528,2.31028,2.31487,5250000.0
2008-03-11 09:08:00,2.31187,2.31592,2.30755,2.31527,10500000.0
2008-03-11 09:09:00,2.31422,2.31525,2.31352,2.31516,7000000.0
2008-03-11 09:10:00,2.31608,2.31653,2.31498,2.31517,7000000.0
2008-03-11 09:11:00,2.31441,2.31792,2.31441,2.31711,10000000.0
2008-03-11 09:12:00,2.31809,2.31809,2.31125,2.31455,7380000.0
2008-03-11 09:13:00,2.31313,2.31613,2.31018,2.31594,11000000.0
2008-03-11 09:14:00,2.31551,2.31551,2.30878,2.31327,7500000.0
2008-03-11 09:15:00,2.31328,2.31515,2.31117,2.31515,14380000.0
2008-03-11 09:16:00,2.31358,2.31459,2.30754,2.31459,11260000.0
2008-03-11 09:17:00,2.31638,2.31638,2.31335,2.31458,10380000.0
2008-03-11 09:18:00,2.31354,2.31654,2.31297,2.31509,7000000.0
2008-03-11 09:19:00,2.31315,2.31564,2.31056,2.3152,6760000.0
2008-03-11 09:20:00,2.31333,2.31608,2.31159,2.31541,10250000.0
2008-03-11 09:21:00,2.31331,2.31521,2.30824,2.31512,10250000.0
2008-03-11 09:22:00,2.31345,2.3156,2.31057,2.3156,9250000.0
2008-03-11 09:23:00,2.31384,2.31502,2.31076,2.31371,10500000.0
2008-03-11 09:24:00,2.31487,2.31647,2.3105,2.31647,5500000.0
2008-03-11 09:25:00,2.31368,2.31513,2.3096,2.313,10750000.0
2008-03-11 09:26:00,2.3117,2.31505,2.3103,2.31505,12000000.0
2008-03-11 09:27:00,2.3117,2.31445,2.30784,2.31417,9250000.0
2008-03-11 09:28:00,2.31347,2.31425,2.31248,2.31287,9750000.0
2008-03-11 09:29:00,2.30947,2.31415,2.30615,2.31209,14390000.0
2008-03-11 09:30:00,2.31214,2.31347,2.30947,2.30947,7000000.0
2008-03-11 09:31:00,2.31388,2.31481,2.30976,2.31481,9000000.0
2008-03-11 09:32:00,2.31277,2.31362,2.30861,2.31049,6500000.0
2008-03-11 09:33:00,2.314,2.31466,2.30857,2.31206,7750000.0
2008-03-11 09:34:00,2.31357,2.31504,2.31248,2.31274,6250000.0
2008-03-11 09:35:00,2.31354,2.31388,2.30922,2.31329,11750000.0
2008-03-11 09:36:00,2.31177,2.31385,2.30991,2.31319,7250000.0
2008-03-11 09:37:00,2.31152,2.31406,2.30902,2.31017,8880000.0
2008-03-11 09:38:00,2.31287,2.31419,2.30897,2.31371,5750000.0
2008-03-11 09:39:00,2.31284,2.31378,2.30982,2.31109,9750000.0
2008-03-11 09:40:00,2.3133,2.31402,2.3083,2.3083,6000000.0
2008-03-11 09:41:00,2.31408,2.31464,2.31006,2.31215,14630000.0
2008-03-11 09:42:00,2.31137,2.31397,2.30941,2.31208,15630000.0
2008-03-11 09:43:00,2.30835,2.31284,2.30835,2.31259,10000000.0
2008-03-11 09:44:00,2.31143,2.31245,2.30924,2.30954,9250000.0
2008-03-11 09:45:00,2.31156,2.31175,2.30828,2.31091,12250000.0
2008-03-11 09:46:00,2.30862,2.31114,2.30862,2.31096,7380000.0
2008-03-11 09:47:00,2.31173,2.31283,2.30766,2.30992,5500000.0
2008-03-11 09:48:00,2.3118,2.3118,2.30634,2.31037,7250000.0
2008-03-11 09:49:00,2.30953,2.31259,2.30953,2.31097,6250000.0
2008-03-11 09:50:00,2.31068,2.31411,2.30901,2.31051,9500000.0
2008-03-11 09:51:00,2.31238,2.31345,2.30868,2.31322,5630000.0
2008-03-11 09:52:00,2.31293,2.31375,2.30891,2.31312,9000000.0
2008-03-11 09:53:00,2.31465,2.31465,2.31184,2.31395,8380000.0
2008-03-11 09:54:00,2.31421,2.31477,2.30883,2.31358,8880000.0
2008-03-11 09:55:00,2.31328,2.31328,2.31016,2.31252,5750000.0
2008-03-11 09:56:00,2.31195,2.31195,2.30774,2.31046,5250000.0
2008-03-11 09:57:00,2.31255,2.31255,2.3077,2.3121,13750000.0
2008-03-11 09:58:00,2.30997,2.31346,2.30901,2.31346,10380000.0
2008-03-11 09:59:00,2.31267,2.31308,2.30956,2.31219,11000000.0
2008-03-11 10:00:00,2.31134,2.3124,2.30741,2.31223,5750000.0
2008-03-11 10:01:00,2.31104,2.31319,2.30831,2.31319,5880000.0
2008-03-11 10:02:00,2.31038,2.31396,2.30585,2.3092,8000000.0
2008-03-11 10:03:00,2.3131,2.31398,2.3096,2.31198,12000000.0
2008-03-11 10:04:00,2.31225,2.31358,2.31028,2.31261,5130000.0
2008-03-11 10:05:00,2.31243,2.31272,2.30999,2.31106,12250000.0
2008-03-11 10:06:00,2.31263,2.31349,2.30801,2.31349,11500000.0
2008-03-11 10:07:00,2.31234,2.31338,2.31118,2.31225,5250000.0
2008-03-11 10:08:00,2.3104,2.31164,2.30765,2.31076,9750000.0
2008-03-11 10:09:00,2.31178,2.31381,2.31028,2.31285,9250000.0
2008-03-11 10:10:00,2.31448,2.31448,2.31015,2.31092,14750000.0
2008-03-11 10:11:00,2.312,2.31619,2.3113,2.31538,6250000.0
2008-03-11 10:12:00,2.31241,2.31359,2.30731,2.31359,7630000.0
2008-03-11 10:13:00,2.31057,2.31306,2.30467,2.31089,17000000.0
2008-03-11 10:14:00,2.31029,2.31408,2.31029,2.31408,8500000.0
2008-03-11 10:15:00,2.31359,2.31476,2.31036,2.31469,6380000.0
2008-03-11 10:16:00,2.31354,2.31462,2.31087,2.31446,7750000.0
2008-03-11 10:17:00,2.31459,2.31531,2.31019,2.31371,11500000.0
2008-03-11 10:18:00,2.31219,2.31422,2.31138,2.31422,9880000.0
2008-03-11 10:19:00,2.31111,2.31368,2.31068,2.31368,9250000.0
2008-03-11 10:20:00,2.31182,2.31359,2.31092,2.31265,7630000.0
2008-03-11 10:21:00,2.31365,2.31434,2.31014,2.31027,11630000.0
2008-03-11 10:22:00,2.31186,2.3139,2.30887,2.31281,10500000.0
2008-03-11 10:23:00,2.31409,2.31423,2.3103,2.31375,6500000.0
2008-03-11 10:24:00,2.31176,2.31403,2.30942,2.30942,9500000.0
2008-03-11 10:25:00,2.30914,2.31485,2.30914,2.31485,8500000.0
2008-03-11 10:26:00,2.31382,2.31411,2.31061,2.31411,8750000.0
2008-03-11 10:27:00,2.31025,2.31485,2.30977,2.31181,11000000.0
2008-03-11 10:28:00,2.31466,2.31533,2.31083,2.31533,5630000.0
2008-03-11 10:29:00,2.31413,2.31509,2.31243,2.31489,8750000.0
2008-03-11 10:30:00,2.31403,2.31455,2.31223,2.31333,6250000.0
2008-03-11 10:31:00,2.31345,2.31437,2.31197,2.31345,9630000.0
2008-03-11 10:32:00,2.31267,2.31447,2.30988,2.31078,11380000.0
2008-03-11 10:33:00,2.31433,2.3153,2.31132,2.31394,8630000.0
2008-03-11 10:34:00,2.31323,2.3155,2.31302,2.31386,8500000.0
2008-03-11 10:35:00,2.31202,2.3144,2.31008,2.31169,5750000.0
2008-03-11 10:36:00,2.31486,2.31486,2.31095,2.31324,8250000.0
2008-03-11 10:37:00,2.31446,2.31446,2.31123,2.31252,9250000.0
2008-03-11 10:38:00,2.31061,2.3143,2.30929,2.31324,10750000.0
2008-03-11 10:39:00,2.31238,2.31345,2.31006,2.31136,9630000.0
2008-03-11 10:40:00,2.31259,2.31396,2.31179,2.31396,9130000.0
2008-03-11 10:41:00,2.31351,2.3139,2.31061,2.31314,12390000.0
2008-03-11 10:42:00,2.31437,2.31437,2.31182,2.31403,10500000.0
2008-03-11 10:43:00,2.31266,2.31363,2.30934,2.31363,7380000.0
2008-03-11 10:44:00,2.31278,2.31369,2.31033,2.31211,12250000.0
2008-03-11 10:45:00,2.30937,2.31386,2.30904,2.31326,6000000.0
2008-03-11 10:46:00,2.31512,2.31512,2.30982,2.31295,6630000.0
2008-03-11 10:47:00,2.31394,2.31424,2.31258,2.3126,9380000.0
2008-03-11 10:48:00,2.31444,2.31444,2.30497,2.31242,6130000.0
2008-03-11 10:49:00,2.31232,2.3135,2.30906,2.30906,8380000.0
2008-03-11 10:50:00,2.31233,2.31411,2.31146,2.31411,6880000.0
2008-03-11 10:51:00,2.3102,2.31375,2.3102,2.31037,8000000.0
2008-03-11 10:52:00,2.31339,2.31478,2.30964,2.31413,12130000.0
2008-03-11 10:53:00,2.31149,2.3135,2.30997,2.3132,11000000.0
2008-03-11 10:54:00,2.31114,2.31498,2.30921,2.30964,7250000.0
2008-03-11 10:55:00,2.3124,2.31321,2.31069,2.31317,9630000.0
2008-03-11 10:56:00,2.31046,2.31197,2.30879,2.31133,10000000.0
2008-03-11 10:57:00,2.30763,2.31305,2.30763,2.31305,6250000.0
2008-03-11 10:58:00,2.31171,2.3128,2.30585,2.31152,7000000.0
2008-03-11 10:59:00,2.31187,2.31414,2.30876,2.31198,6880000.0
2008-03-11 11:00:00,2.30951,2.31305,2.30691,2.31305,12250000.0
2008-03-11 11:01:00,2.31082,2.3114,2.30531,2.30953,9000000.0
2008-03-11 11:02:00,2.31212,2.31296,2.3104,2.31114,8500000.0
2008-03-11 11:03:00,2.31133,2.31315,2.30952,2.31222,7500000.0
2008-03-11 11:04:00,2.30769,2.31209,2.30769,2.31199,6880000.0
2008-03-11 11:05:00,2.30979,2.31262,2.30719,2.31218,8750000.0
2008-03-11 11:06:00,2.31165,2.3125,2.30871,2.30871,8250000.0
2008-03-11 11:07:00,2.31289,2.31289,2.30677,2.30677,5250000.0
2008-03-11 11:08:00,2.31007,2.31007,2.30767,2.30985,8380000.0
2008-03-11 11:09:00,2.30835,2.31136,2.30743,2.31136,6630000.0
2008-03-11 11:10:00,2.31255,2.31255,2.30796,2.3112,7250000.0
2008-03-11 11:11:00,2.31051,2.31178,2.30718,2.31061,6880000.0
2008-03-11 11:12:00,2.31074,2.31074,2.30597,2.30668,6510000.0
2008-03-11 11:13:00,2.30768,2.31124,2.3071,2.3071,10000000.0
2008-03-11 11:14:00,2.30969,2.30992,2.30495,2.30848,7000000.0
2008-03-11 11:15:00,2.30909,2.30965,2.30552,2.30687,7000000.0
2008-03-11 11:16:00,2.3084,2.3084,2.30567,2.30575,6000000.0
2008-03-11 11:17:00,2.30626,2.30738,2.30297,2.30639,11750000.0
2008-03-11 11:18:00,2.30708,2.30768,2.30085,2.304,12880000.0
2008-03-11 11:19:00,2.30499,2.30639,2.30105,2.30566,9500000.0
2008-03-11 11:20:00,2.30413,2.30554,2.29966,2.30315,6000000.0
2008-03-11 11:21:00,2.30627,2.30713,2.30134,2.30486,10880000.0
2008-03-11 11:22:00,2.30285,2.30574,2.30237,2.30237,6390000.0
2008-03-11 11:23:00,2.30239,2.30514,2.29993,2.30304,13250000.0
2008-03-11 11:24:00,2.30609,2.30609,2.30025,2.30542,9270000.0
2008-03-11 11:25:00,2.30344,2.30522,2.29967,2.30449,12000000.0
2008-03-11 11:26:00,2.30315,2.30557,2.30021,2.30529,13500000.0
2008-03-11 11:27:00,2.30038,2.30441,2.29953,2.30441,7630000.0
2008-03-11 11:28:00,2.30482,2.30482,2.29921,2.29921,8630000.0
2008-03-11 11:29:00,2.30366,2.30366,2.29719,2.30158,6380000.0
2008-03-11 11:30:00,2.30124,2.30423,2.30066,2.30423,6000000.0
2008-03-11 11:31:00,2.30133,2.30342,2.29902,2.30224,9130000.0
2008-03-11 11:32:00,2.30018,2.30246,2.29738,2.30068,13750000.0
2008-03-11 11:33:00,2.30021,2.30065,2.2972,2.30023,9500000.0
2008-03-11 11:34:00,2.29848,2.30007,2.2963,2.29761,7250000.0
2008-03-11 11:35:00,2.29877,2.29985,2.29329,2.29784,10260000.0
2008-03-11 11:36:00,2.29695,2.30107,2.29673,2.2974,8500000.0
2008-03-11 11:37:00,2.29603,2.29988,2.2943,2.29988,6630000.0
2008-03-11 11:38:00,2.29539,2.30043,2.29539,2.30043,5500000.0
2008-03-11 11:39:00,2.29805,2.29917,2.29186,2.29697,8500000.0
2008-03-11 11:40:00,2.29414,2.2994,2.29414,2.29835,13000000.0
2008-03-11 11:41:00,2.29603,2.29814,2.29309,2.29749,8640000.0
2008-03-11 11:42:00,2.29757,2.29848,2.29624,2.29823,6880000.0
2008-03-11 11:43:00,2.29598,2.29899,2.29338,2.29857,10750000.0
2008-03-11 11:44:00,2.29896,2.29896,2.29468,2.29732,9630000.0
2008-03-11 11:45:00,2.29683,2.29986,2.29594,2.29758,10250000.0
2008-03-11 11:46:00,2.29991,2.29991,2.29644,2.2978,5500000.0
2008-03-11 11:47:00,2.29637,2.30025,2.29554,2.29828,9380000.0
2008-03-11 11:48:00,2.29475,2.29941,2.29398,2.29941,11500000.0
2008-03-11 11:49:00,2.29937,2.29978,2.29435,2.29783,12250000.0
2008-03-11 11:50:00,2.29827,2.29882,2.29592,2.29882,7500000.0
2008-03-11 11:51:00,2.29754,2.29806,2.29457,2.29627,5500000.0
2008-03-11 11:52:00,2.29725,2.29814,2.29496,2.29747,8250000.0
2008-03-11 11:53:00,2.29826,2.29906,2.29684,2.29849,7750000.0
2008-03-11 11:54:00,2.29763,2.29815,2.29172,2.29815,8250000.0
2008-03-11 11:55:00,2.29749,2.29864,2.29597,2.29699,8250000.0
2008-03-11 11:56:00,2.29785,2.29903,2.29616,2.29903,7880000.0
2008-03-11 11:57:00,2.2955,2.29969,2.2955,2.29878,6250000.0
2008-03-11 11:58:00,2.29557,2.29898,2.29557,2.29832,12500000.0
2008-03-11 11:59:00,2.29829,2.29835,2.29555,2.29805,8750000.0
2008-03-11 12:00:00,2.29763,2.29829,2.29403,2.29658,8130000.0
2008-03-11 12:01:00,2.29209,2.2952,2.29139,2.29397,6880000.0
2008-03-11 12:02:00,2.28957,2.29427,2.28957,2.29187,7000000.0
2008-03-11 12:03:00,2.29317,2.29425,2.29042,2.29135,9000000.0
2008-03-11 12:04:00,2.29245,2.29314,2.28777,2.29184,5630000.0
2008-03-11 12:05:00,2.2913,2.29264,2.28638,2.2914,10000000.0
2008-03-11 12:06:00,2.29118,2.29118,2.28634,2.28865,10250000.0
2008-03-11 12:07:00,2.28758,2.28758,2.28113,2.28483,7500000.0
2008-03-11 12:08:00,2.28645,2.28671,2.28262,2.28605,6750000.0
2008-03-11 12:09:00,2.28699,2.28744,2.28211,2.28686,10000000.0
2008-03-11 12:10:00,2.28526,2.28687,2.28089,2.2855,11250000.0
2008-03-11 12:11:00,2.28627,2.28627,2.28174,2.2846,9000000.0
2008-03-11 12:12:00,2.28357,2.28667,2.28149,2.28667,11750000.0
2008-03-11 12:13:00,2.28551,2.2878,2.28117,2.28698,10750000.0
2008-03-11 12:14:00,2.28708,2.2884,2.28413,2.28836,11380000.0
2008-03-11 12:15:00,2.28478,2.28881,2.28478,2.28832,10750000.0
2008-03-11 12:16:00,2.28868,2.28868,2.28458,2.28551,7880000.0
2008-03-11 12:17:00,2.2878,2.2878,2.2854,2.28753,5250000.0
2008-03-11 12:18:00,2.28425,2.28814,2.28276,2.28276,6250000.0
2008-03-11 12:19:00,2.28609,2.28672,2.28101,2.28497,10000000.0
2008-03-11 12:20:00,2.28273,2.28595,2.28213,2.28551,7380000.0
2008-03-11 12:21:00,2.2859,2.28604,2.2787,2.28159,11250000.0
2008-03-11 12:22:00,2.28462,2.28583,2.28308,2.28583,6250000.0
2008-03-11 12:23:00,2.28595,2.28595,2.28038,2.28514,11380000.0
2008-03-11 12:24:00,2.28276,2.28541,2.27874,2.28464,6250000.0
2008-03-11 12:25:00,2.28727,2.28727,2.28384,2.28521,6250000.0
2008-03-11 12:26:00,2.28591,2.28628,2.28214,2.28628,7880000.0
2008-03-11 12:27:00,2.28576,2.28576,2.28014,2.28559,11250000.0
2008-03-11 12:28:00,2.28383,2.28626,2.28383,2.28594,9630000.0
2008-03-11 12:29:00,2.28649,2.2871,2.28289,2.2871,6250000.0
2008-03-11 12:30:00,2.28817,2.2882,2.28195,2.28195,5500000.0
2008-03-11 12:31:00,2.28457,2.28558,2.28285,2.2847,7500000.0
2008-03-11 12:32:00,2.28515,2.28559,2.28208,2.28499,8500000.0
2008-03-11 12:33:00,2.28482,2.28583,2.28278,2.28531,12250000.0
2008-03-11 12:34:00,2.28526,2.28526,2.28292,2.28345,13880000.0
2008-03-11 12:35:00,2.28202,2.28236,2.27843,2.27896,9750000.0
2008-03-11 12:36:00,2.27278,2.28191,2.26053,2.28191,5500000.0
2008-03-11 12:37:00,2.28043,2.28339,2.27813,2.28167,16500000.0
2008-03-11 12:38:00,2.28132,2.28287,2.27696,2.28262,9750000.0
2008-03-11 12:39:00,2.28212,2.28338,2.27767,2.28244,6000000.0
2008-03-11 12:40:00,2.28081,2.28435,2.28066,2.28066,9500000.0
2008-03-11 12:41:00,2.27995,2.28244,2.27739,2.28067,9000000.0
2008-03-11 12:42:00,2.28228,2.28228,2.277,2.28127,13000000.0
2008-03-11 12:43:00,2.28207,2.28354,2.28076,2.28093,7500000.0
2008-03-11 12:44:00,2.28105,2.28453,2.28079,2.28453,9500000.0
2008-03-11 12:45:00,2.28067,2.28472,2.28067,2.28138,5250000.0
2008-03-11 12:46:00,2.28366,2.28455,2.27859,2.27979,9500000.0
2008-03-11 12:47:00,2.28279,2.28628,2.27976,2.28478,11380000.0
2008-03-11 12:48:00,2.28279,2.28495,2.28037,2.28465,13250000.0
2008-03-11 12:49:00,2.28453,2.28531,2.28071,2.28531,10750000.0
2008-03-11 12:50:00,2.28303,2.2856,2.28077,2.28423,11130000.0
2008-03-11 12:51:00,2.28237,2.28496,2.28055,2.28425,11500000.0
2008-03-11 12:52:00,2.2835,2.28486,2.28041,2.28107,5750000.0
2008-03-11 12:53:00,2.28462,2.28507,2.28023,2.28507,10000000.0
2008-03-11 12:54:00,2.28299,2.28426,2.28167,2.28373,7500000.0
2008-03-11 12:55:00,2.28471,2.28471,2.27718,2.28312,8500000.0
2008-03-11 12:56:00,2.28124,2.28434,2.27783,2.28125,11130000.0
2008-03-11 12:57:00,2.28472,2.28487,2.27991,2.28308,11130000.0
2008-03-11 12:58:00,2.28377,2.28446,2.27985,2.28121,12500000.0
2008-03-11 12:59:00,2.28232,2.28567,2.28228,2.28394,12130000.0
2008-03-11 13:00:00,2.28377,2.28448,2.28146,2.28424,8750000.0
2008-03-11 13:01:00,2.28242,2.28466,2.28166,2.28243,9500000.0
2008-03-11 13:02:00,2.28509,2.28509,2.28116,2.28228,7500000.0
2008-03-11 13:03:00,2.28466,2.28528,2.28226,2.28522,11000000.0
2008-03-11 13:04:00,2.28528,2.28547,2.28199,2.28373,9750000.0
2008-03-11 13:05:00,2.28408,2.28433,2.27785,2.28385,15130000.0
2008-03-11 13:06:00,2.28303,2.28479,2.27991,2.2845,9750000.0
2008-03-11 13:07:00,2.28387,2.28603,2.28027,2.28345,10000000.0
2008-03-11 13:08:00,2.28441,2.28656,2.2822,2.2838,12500000.0
2008-03-11 13:09:00,2.28512,2.28512,2.27818,2.28217,7000000.0
2008-03-11 13:10:00,2.28503,2.28515,2.28177,2.28435,10250000.0
2008-03-11 13:11:00,2.28238,2.28553,2.28171,2.28219,12000000.0
2008-03-11 13:12:00,2.28465,2.28525,2.28149,2.28525,10000000.0
2008-03-11 13:13:00,2.28324,2.28608,2.28171,2.2841,10260000.0
2008-03-11 13:14:00,2.28385,2.28586,2.28098,2.28128,8000000.0
2008-03-11 13:15:00,2.28419,2.28556,2.28184,2.28184,7880000.0
2008-03-11 13:16:00,2.28533,2.28575,2.27986,2.28299,12130000.0
2008-03-11 13:17:00,2.28318,2.2855,2.28275,2.28377,6750000.0
2008-03-11 13:18:00,2.28518,2.28525,2.28292,2.28525,6750000.0
2008-03-11 13:19:00,2.28303,2.28501,2.27941,2.28501,8000000.0
2008-03-11 13:20:00,2.28291,2.28349,2.28185,2.28185,6000000.0
2008-03-11 13:21:00,2.28448,2.28488,2.27887,2.28396,7250000.0
2008-03-11 13:22:00,2.28503,2.286,2.28302,2.28456,6750000.0
2008-03-11 13:23:00,2.28434,2.28434,2.27876,2.28413,12130000.0
2008-03-11 13:24:00,2.2831,2.28432,2.27808,2.28265,10500000.0
2008-03-11 13:25:00,2.28265,2.28425,2.28007,2.28308,8000000.0
2008-03-11 13:26:00,2.28279,2.28358,2.28154,2.28322,11260000.0
2008-03-11 13:27:00,2.2843,2.2843,2.27906,2.28133,9130000.0
2008-03-11 13:28:00,2.28284,2.28402,2.28013,2.28153,7750000.0
2008-03-11 13:29:00,2.28054,2.28247,2.27931,2.28196,6750000.0
2008-03-11 13:30:00,2.2843,2.28448,2.2784,2.28419,7880000.0
2008-03-11 13:31:00,2.28033,2.28367,2.2795,2.28317,11250000.0
2008-03-11 13:32:00,2.28271,2.284,2.28084,2.28399,7000000.0
2008-03-11 13:33:00,2.2829,2.28425,2.28085,2.28425,9000000.0
2008-03-11 13:34:00,2.28481,2.28528,2.27955,2.28528,7500000.0
2008-03-11 13:35:00,2.28402,2.28598,2.28161,2.28516,7750000.0
2008-03-11 13:36:00,2.28075,2.28496,2.28044,2.28496,10000000.0
2008-03-11 13:37:00,2.2861,2.2861,2.28151,2.28167,7500000.0
2008-03-11 13:38:00,2.28346,2.28353,2.27771,2.28185,7000000.0
2008-03-11 13:39:00,2.28113,2.28514,2.27941,2.2831,6750000.0
2008-03-11 13:40:00,2.2795,2.28457,2.2795,2.28169,7000000.0
2008-03-11 13:41:00,2.28432,2.28453,2.28141,2.28365,13250000.0
2008-03-11 13:42:00,2.28309,2.28473,2.28225,2.28453,5500000.0
2008-03-11 13:43:00,2.28269,2.28524,2.27834,2.28524,7250000.0
2008-03-11 13:44:00,2.2851,2.2851,2.28159,2.28396,12000000.0
2008-03-11 13:45:00,2.2778,2.28456,2.2778,2.2817,9750000.0
2008-03-11 13:46:00,2.28344,2.28434,2.28102,2.28248,6630000.0
2008-03-11 13:47:00,2.27782,2.28333,2.27782,2.28113,9880000.0
2008-03-11 13:48:00,2.28315,2.28449,2.27899,2.28449,11750000.0
2008-03-11 13:49:00,2.28327,2.28346,2.27995,2.28099,5880000.0
2008-03-11 13:50:00,2.2794,2.28268,2.27938,2.28257,7250000.0
2008-03-11 13:51:00,2.28299,2.28299,2.27876,2.2823,10000000.0
2008-03-11 13:52:00,2.28109,2.28299,2.27955,2.28289,11750000.0
2008-03-11 13:53:00,2.28288,2.28312,2.27674,2.28095,7750000.0
2008-03-11 13:54:00,2.2825,2.2825,2.27854,2.27854,7500000.0
2008-03-11 13:55:00,2.28064,2.28163,2.27923,2.27923,8750000.0
2008-03-11 13:56:00,2.28109,2.28296,2.27784,2.27796,8500000.0
2008-03-11 13:57:00,2.28284,2.28284,2.27726,2.27743,10000000.0
2008-03-11 13:58:00,2.27874,2.28205,2.2763,2.28006,12130000.0
2008-03-11 13:59:00,2.28149,2.28149,2.27898,2.28144,9250000.0
2008-03-11 14:00:00,2.27631,2.2838,2.27631,2.28324,10250000.0
2008-03-11 14:01:00,2.27991,2.28413,2.27808,2.28395,9020000.0
2008-03-11 14:02:00,2.29211,2.30758,2.28286,2.28435,7250000.0
2008-03-11 14:03:00,2.28103,2.28309,2.27823,2.27843,7000000.0
2008-03-11 14:04:00,2.28432,2.28448,2.27955,2.28312,5500000.0
2008-03-11 14:05:00,2.28354,2.28452,2.27953,2.28159,6130000.0
2008-03-11 14:06:00,2.28245,2.28452,2.27757,2.2845,8750000.0
2008-03-11 14:07:00,2.28518,2.28527,2.27979,2.28386,8130000.0
2008-03-11 14:08:00,2.2848,2.28712,2.27666,2.28388,8500000.0
2008-03-11 14:09:00,2.28484,2.28516,2.283,2.28307,9000000.0
2008-03-11 14:10:00,2.28509,2.28605,2.27882,2.28135,9750000.0
2008-03-11 14:11:00,2.2849,2.28527,2.28239,2.28403,7500000.0
2008-03-11 14:12:00,2.28606,2.28606,2.27985,2.28377,10130000.0
2008-03-11 14:13:00,2.28386,2.28477,2.27987,2.28375,10000000.0
2008-03-11 14:14:00,2.28519,2.28522,2.283,2.28522,6500000.0
2008-03-11 14:15:00,2.28122,2.28515,2.27965,2.28383,9500000.0
2008-03-11 14:16:00,2.28532,2.28607,2.28321,2.28539,11380000.0
2008-03-11 14:17:00,2.28517,2.28619,2.28209,2.28609,9500000.0
2008-03-11 14:18:00,2.28667,2.28718,2.2829,2.28701,7880000.0
2008-03-11 14:19:00,2.28737,2.28759,2.28049,2.28639,13130000.0
2008-03-11 14:20:00,2.28511,2.28625,2.27925,2.28569,6630000.0
2008-03-11 14:21:00,2.28584,2.28712,2.28204,2.28611,14750000.0
2008-03-11 14:22:00,2.28199,2.28648,2.28199,2.28429,5500000.0
2008-03-11 14:23:00,2.28603,2.28633,2.28265,2.28532,8250000.0
2008-03-11 14:24:00,2.28578,2.28578,2.28079,2.28473,15130000.0
2008-03-11 14:25:00,2.28541,2.28551,2.28216,2.28551,9130000.0
2008-03-11 14:26:00,2.28707,2.28814,2.28272,2.28333,16250000.0
2008-03-11 14:27:00,2.28664,2.28686,2.28405,2.28563,6500000.0
2008-03-11 14:28:00,2.28472,2.28588,2.28206,2.28403,6000000.0
2008-03-11 14:29:00,2.28618,2.28618,2.2824,2.2824,6500000.0
2008-03-11 14:30:00,2.28345,2.2866,2.28345,2.28518,8130000.0
2008-03-11 14:31:00,2.28144,2.28481,2.28144,2.28183,10000000.0
2008-03-11 14:32:00,2.28574,2.28796,2.28175,2.28796,10880000.0
2008-03-11 14:33:00,2.28811,2.28841,2.28427,2.28632,9500000.0
2008-03-11 14:34:00,2.28752,2.28797,2.28364,2.28686,10630000.0
2008-03-11 14:35:00,2.28342,2.28775,2.28342,2.28425,10250000.0
2008-03-11 14:36:00,2.28314,2.28347,2.28052,2.2831,9130000.0
2008-03-11 14:37:00,2.28193,2.28464,2.28098,2.28458,13630000.0
2008-03-11 14:38:00,2.28458,2.28731,2.28044,2.28468,8500000.0
2008-03-11 14:39:00,2.28672,2.29051,2.28533,2.28623,8750000.0
2008-03-11 14:40:00,2.28988,2.29194,2.28797,2.29028,10000000.0
2008-03-11 14:41:00,2.29128,2.29165,2.28961,2.29055,6000000.0
2008-03-11 14:42:00,2.2922,2.29288,2.28884,2.29101,14250000.0
2008-03-11 14:43:00,2.29164,2.29164,2.28542,2.28714,6630000.0
2008-03-11 14:44:00,2.2905,2.29204,2.28903,2.2906,6000000.0
2008-03-11 14:45:00,2.29229,2.29433,2.28639,2.28777,4880000.0
2008-03-11 14:46:00,2.29092,2.29193,2.28807,2.28985,8130000.0
2008-03-11 14:47:00,2.29338,2.29391,2.29096,2.29331,11250000.0
2008-03-11 14:48:00,2.29395,2.29395,2.28873,2.29201,12260000.0
2008-03-11 14:49:00,2.29189,2.29419,2.28995,2.29279,12380000.0
2008-03-11 14:50:00,2.29295,2.29431,2.28807,2.29293,7000000.0
2008-03-11 14:51:00,2.29326,2.29541,2.29246,2.29465,6750000.0
2008-03-11 14:52:00,2.29447,2.29863,2.29325,2.29325,12630000.0
2008-03-11 14:53:00,2.29856,2.30109,2.29668,2.29668,6880000.0
2008-03-11 14:54:00,2.29978,2.29978,2.29531,2.29531,10750000.0
2008-03-11 14:55:00,2.2988,2.29992,2.29669,2.29922,7000000.0
2008-03-11 14:56:00,2.29771,2.29865,2.29377,2.29377,12250000.0
2008-03-11 14:57:00,2.29786,2.29786,2.29244,2.29488,12250000.0
2008-03-11 14:58:00,2.29427,2.29685,2.29014,2.29658,10500000.0
2008-03-11 14:59:00,2.298,2.29802,2.29419,2.29748,10250000.0
2008-03-11 15:00:00,2.29747,2.29886,2.29629,2.29668,9500000.0
2008-03-11 15:01:00,2.29684,2.29732,2.29232,2.29663,5500000.0
2008-03-11 15:02:00,2.29408,2.2969,2.29321,2.2959,10130000.0
2008-03-11 15:03:00,2.29752,2.2981,2.29192,2.29508,10880000.0
2008-03-11 15:04:00,2.29775,2.30015,2.29401,2.29468,10750000.0
2008-03-11 15:05:00,2.29656,2.29826,2.29234,2.29707,10500000.0
2008-03-11 15:06:00,2.29854,2.29854,2.29201,2.29528,11000000.0
2008-03-11 15:07:00,2.29241,2.29635,2.29124,2.29542,8380000.0
2008-03-11 15:08:00,2.29608,2.29729,2.29218,2.29288,8880000.0
2008-03-11 15:09:00,2.295,2.29632,2.29321,2.29595,13380000.0
2008-03-11 15:10:00,2.29562,2.29562,2.29048,2.29479,10500000.0
2008-03-11 15:11:00,2.29452,2.29494,2.28907,2.29419,9250000.0
2008-03-11 15:12:00,2.29189,2.29412,2.2912,2.29412,8000000.0
2008-03-11 15:13:00,2.2941,2.2941,2.29214,2.29229,6000000.0
2008-03-11 15:14:00,2.29454,2.29454,2.29131,2.29403,9500000.0
2008-03-11 15:15:00,2.29257,2.29437,2.28678,2.29437,7380000.0
2008-03-11 15:16:00,2.29552,2.29552,2.29231,2.29478,12250000.0
2008-03-11 15:17:00,2.29491,2.29529,2.29258,2.29456,8630000.0
2008-03-11 15:18:00,2.29545,2.29635,2.29241,2.29635,9250000.0
2008-03-11 15:20:00,2.2945,2.29569,2.29306,2.29569,9250000.0
2008-03-11 15:21:00,2.29187,2.29518,2.29151,2.29434,6000000.0
2008-03-11 15:22:00,2.29633,2.29643,2.28933,2.29184,9500000.0
2008-03-11 15:23:00,2.2943,2.29454,2.28908,2.29454,9750000.0
2008-03-11 15:24:00,2.29176,2.29375,2.28823,2.2935,8750000.0
2008-03-11 15:25:00,2.29394,2.29559,2.29112,2.29559,8750000.0
2008-03-11 15:26:00,2.29375,2.29473,2.29123,2.2934,7880000.0
2008-03-11 15:27:00,2.29214,2.29504,2.2884,2.29477,6500000.0
2008-03-11 15:28:00,2.29488,2.29594,2.29316,2.29524,7250000.0
2008-03-11 15:29:00,2.29331,2.29515,2.2904,2.29426,6750000.0
2008-03-11 15:30:00,2.29031,2.29556,2.29031,2.29314,9000000.0
2008-03-11 15:31:00,2.29417,2.29499,2.29097,2.29406,8380000.0
2008-03-11 15:32:00,2.29447,2.29483,2.2914,2.29479,7250000.0
2008-03-11 15:33:00,2.29453,2.29593,2.29203,2.29493,10750000.0
2008-03-11 15:34:00,2.29539,2.29539,2.29265,2.29362,6500000.0
2008-03-11 15:35:00,2.29209,2.29667,2.29209,2.29595,9000000.0
2008-03-11 15:36:00,2.29367,2.29639,2.28672,2.29639,8250000.0
2008-03-11 15:37:00,2.29776,2.29808,2.29153,2.29523,5880000.0
2008-03-11 15:38:00,2.2958,2.29784,2.29381,2.29521,12630000.0
2008-03-11 15:39:00,2.29479,2.29638,2.29059,2.29357,10500000.0
2008-03-11 15:40:00,2.29404,2.29668,2.29404,2.29645,6250000.0
2008-03-11 15:41:00,2.29515,2.29675,2.29445,2.29675,7880000.0
2008-03-11 15:42:00,2.29704,2.29833,2.29407,2.29407,9130000.0
2008-03-11 15:43:00,2.29839,2.29871,2.29314,2.29574,12000000.0
2008-03-11 15:44:00,2.29821,2.29919,2.2962,2.29686,9500000.0
2008-03-11 15:45:00,2.29862,2.29862,2.29435,2.29817,10250000.0
2008-03-11 15:46:00,2.29804,2.29808,2.29415,2.29438,6000000.0
2008-03-11 15:47:00,2.29734,2.29916,2.29561,2.29916,9380000.0
2008-03-11 15:48:00,2.29655,2.29916,2.29506,2.29506,6250000.0
2008-03-11 15:49:00,2.29765,2.29851,2.29127,2.29851,11000000.0
2008-03-11 15:50:00,2.29855,2.29912,2.29511,2.29873,11750000.0
2008-03-11 15:51:00,2.29961,2.29961,2.2959,2.29865,7380000.0
2008-03-11 15:52:00,2.29924,2.29998,2.29756,2.29998,8750000.0
2008-03-11 15:53:00,2.2977,2.29992,2.29471,2.297,12500000.0
2008-03-11 15:54:00,2.3007,2.3007,2.29647,2.29841,5880000.0
2008-03-11 15:55:00,2.30034,2.30094,2.29554,2.29965,7010000.0
2008-03-11 15:56:00,2.29722,2.29943,2.29533,2.29943,5630000.0
2008-03-11 15:57:00,2.30005,2.30044,2.29717,2.29979,12000000.0
2008-03-11 15:58:00,2.29852,2.29962,2.29535,2.29928,7000000.0
2008-03-11 15:59:00,2.29925,2.30064,2.29677,2.3004,11750000.0
2008-03-11 16:00:00,2.29939,2.29977,2.2968,2.29958,10250000.0
2008-03-11 16:01:00,2.29525,2.30116,2.29525,2.30056,6000000.0
2008-03-11 16:02:00,2.30092,2.30135,2.29668,2.29759,13750000.0
2008-03-11 16:03:00,2.29988,2.3025,2.29843,2.30189,7380000.0
2008-03-11 16:04:00,2.3016,2.30208,2.29858,2.30167,11380000.0
2008-03-11 16:05:00,2.30049,2.30249,2.29978,2.30249,6000000.0
2008-03-11 16:06:00,2.29921,2.30395,2.29903,2.29903,7500000.0
2008-03-11 16:07:00,2.30239,2.30281,2.29944,2.30218,9880000.0
2008-03-11 16:08:00,2.30047,2.30261,2.29652,2.2975,12880000.0
2008-03-11 16:09:00,2.3002,2.30273,2.29873,2.29903,9250000.0
2008-03-11 16:10:00,2.30153,2.30398,2.29558,2.30398,8630000.0
2008-03-11 16:11:00,2.3046,2.30543,2.30231,2.30341,6750000.0
2008-03-11 16:12:00,2.30489,2.30489,2.30167,2.3024,6500000.0
2008-03-11 16:13:00,2.30295,2.30494,2.30022,2.30425,7130000.0
2008-03-11 16:14:00,2.30319,2.30626,2.3018,2.30279,9750000.0
2008-03-11 16:15:00,2.30439,2.30543,2.30349,2.30445,7500000.0
2008-03-11 16:16:00,2.30423,2.30509,2.30216,2.30427,7750000.0
2008-03-11 16:17:00,2.30436,2.30548,2.30147,2.30462,12750000.0
2008-03-11 16:18:00,2.30514,2.30538,2.29782,2.30429,7250000.0
2008-03-11 16:19:00,2.30435,2.30527,2.30006,2.30062,7500000.0
2008-03-11 16:20:00,2.30422,2.30684,2.30343,2.3066,12500000.0
2008-03-11 16:21:00,2.30394,2.30635,2.30394,2.30442,7000000.0
2008-03-11 16:22:00,2.30465,2.30544,2.30096,2.3052,8640000.0
2008-03-11 16:23:00,2.30374,2.30437,2.29897,2.30437,8130000.0
2008-03-11 16:24:00,2.30546,2.30546,2.30243,2.30449,7000000.0
2008-03-11 16:25:00,2.30389,2.30562,2.29912,2.30377,7000000.0
2008-03-11 16:26:00,2.30347,2.3067,2.30347,2.30664,13750000.0
2008-03-11 16:27:00,2.3076,2.3076,2.30105,2.30464,11500000.0
2008-03-11 16:28:00,2.30584,2.30681,2.30422,2.30512,16000000.0
2008-03-11 16:29:00,2.3041,2.30524,2.30211,2.30524,7000000.0
2008-03-11 16:30:00,2.30406,2.30573,2.30172,2.30573,7380000.0
2008-03-11 16:31:00,2.30566,2.30566,2.30176,2.30343,7250000.0
2008-03-11 16:32:00,2.30375,2.30632,2.30077,2.30632,7250000.0
2008-03-11 16:33:00,2.30487,2.3059,2.30298,2.30491,13500000.0
2008-03-11 16:34:00,2.30243,2.30537,2.30113,2.30492,12750000.0
2008-03-11 16:35:00,2.30332,2.30459,2.29916,2.30377,11750000.0
2008-03-11 16:36:00,2.30353,2.30466,2.29972,2.30288,12500000.0
2008-03-11 16:37:00,2.30452,2.30572,2.30281,2.30281,6000000.0
2008-03-11 16:38:00,2.30276,2.30385,2.29762,2.30347,12880000.0
2008-03-11 16:39:00,2.30401,2.30476,2.29662,2.30071,8880000.0
2008-03-11 16:40:00,2.30286,2.30354,2.29939,2.30354,9000000.0
2008-03-11 16:41:00,2.30375,2.30375,2.29907,2.30015,6250000.0
2008-03-11 16:42:00,2.30348,2.30348,2.29995,2.30154,9750000.0
2008-03-11 16:43:00,2.30335,2.30345,2.30138,2.30313,10250000.0
2008-03-11 16:44:00,2.30309,2.30365,2.29945,2.30304,10500000.0
2008-03-11 16:45:00,2.30034,2.30281,2.2989,2.30193,7500000.0
2008-03-11 16:46:00,2.30252,2.30278,2.29854,2.30174,7750000.0
2008-03-11 16:47:00,2.30298,2.30327,2.29922,2.303,13380000.0
2008-03-11 16:48:00,2.30334,2.30474,2.30098,2.3038,5500000.0
2008-03-11 16:49:00,2.30253,2.30381,2.29952,2.30381,10500000.0
2008-03-11 16:50:00,2.30249,2.30416,2.30094,2.30324,6880000.0
2008-03-11 16:51:00,2.30337,2.30459,2.30094,2.30349,7750000.0
2008-03-11 16:52:00,2.30543,2.30543,2.30135,2.30523,8250000.0
2008-03-11 16:53:00,2.30547,2.30555,2.29934,2.30394,11500000.0
2008-03-11 16:54:00,2.30277,2.30583,2.30277,2.30583,7630000.0
2008-03-11 16:55:00,2.30661,2.30661,2.30209,2.30334,6380000.0
2008-03-11 16:56:00,2.3062,2.3075,2.30292,2.30647,11010000.0
2008-03-11 16:57:00,2.30758,2.30763,2.30627,2.30704,7500000.0
2008-03-11 16:58:00,2.30538,2.30828,2.30247,2.30773,10760000.0
2008-03-11 16:59:00,2.30738,2.30819,2.30531,2.30819,8250000.0
2008-03-11 17:00:00,2.30929,2.30948,2.30662,2.30763,6380000.0
2008-03-11 17:01:00,2.30712,2.30788,2.30502,2.30519,13250000.0
2008-03-11 17:02:00,2.30525,2.30792,2.30459,2.30792,7250000.0
2008-03-11 17:03:00,2.30457,2.30747,2.30133,2.30133,9880000.0
2008-03-11 17:04:00,2.30674,2.30713,2.30432,2.30677,9750000.0
2008-03-11 17:05:00,2.30454,2.30723,2.30454,2.30545,9130000.0
2008-03-11 17:06:00,2.30692,2.30792,2.30456,2.30792,5500000.0
2008-03-11 17:07:00,2.30623,2.30773,2.30606,2.30766,7000000.0
2008-03-11 17:08:00,2.30768,2.30769,2.30371,2.30507,10250000.0
2008-03-11 17:09:00,2.30561,2.30745,2.30428,2.30521,9750000.0
2008-03-11 17:10:00,2.30564,2.30788,2.30209,2.30742,11630000.0
2008-03-11 17:11:00,2.3071,2.30779,2.30609,2.30648,5260000.0
2008-03-11 17:12:00,2.30836,2.30866,2.30438,2.30802,7380000.0
2008-03-11 17:13:00,2.30716,2.30716,2.30418,2.3062,9010000.0
2008-03-11 17:14:00,2.30763,2.3079,2.30311,2.3073,7250000.0
2008-03-11 17:15:00,2.30429,2.30685,2.29952,2.30591,12250000.0
2008-03-11 17:16:00,2.30507,2.30646,2.30417,2.30646,10500000.0
2008-03-11 17:17:00,2.30454,2.30617,2.30313,2.30539,9750000.0
2008-03-11 17:18:00,2.30222,2.30792,2.30222,2.30565,5500000.0
2008-03-11 17:19:00,2.30224,2.30728,2.30224,2.30653,10380000.0
2008-03-11 17:20:00,2.30464,2.30672,2.3043,2.30672,5750000.0
2008-03-11 17:21:00,2.30705,2.30705,2.30366,2.30613,7000000.0
2008-03-11 17:22:00,2.30427,2.30699,2.30188,2.30687,11750000.0
2008-03-11 17:23:00,2.30515,2.30684,2.30291,2.30666,17500000.0
2008-03-11 17:24:00,2.30254,2.30721,2.30105,2.30721,11880000.0
2008-03-11 17:25:00,2.3074,2.30758,2.30051,2.30753,8630000.0
2008-03-11 17:26:00,2.30679,2.3082,2.30064,2.3082,11130000.0
2008-03-11 17:27:00,2.30561,2.30719,2.30387,2.30714,7250000.0
2008-03-11 17:28:00,2.30475,2.30751,2.30319,2.30591,9000000.0
2008-03-11 17:29:00,2.30226,2.30783,2.30057,2.30532,8000000.0
2008-03-11 17:30:00,2.30695,2.30729,2.30478,2.30709,7250000.0
2008-03-11 17:31:00,2.30625,2.30804,2.30392,2.30392,15000000.0
2008-03-11 17:32:00,2.30662,2.30838,2.30285,2.30565,9250000.0
2008-03-11 17:33:00,2.30833,2.30906,2.30406,2.30759,12130000.0
2008-03-11 17:34:00,2.30614,2.30773,2.30574,2.30773,6750000.0
2008-03-11 17:35:00,2.30737,2.30869,2.30299,2.30725,8630000.0
2008-03-11 17:36:00,2.30615,2.30708,2.30576,2.30708,6750000.0
2008-03-11 17:37:00,2.30773,2.30777,2.30386,2.30574,8250000.0
2008-03-11 17:38:00,2.30627,2.30751,2.30238,2.30602,11000000.0
2008-03-11 17:39:00,2.30518,2.30518,2.29566,2.30447,7250000.0
2008-03-11 17:40:00,2.30678,2.30774,2.30341,2.30719,5500000.0
2008-03-11 17:41:00,2.3045,2.30704,2.30418,2.30494,6000000.0
2008-03-11 17:42:00,2.30684,2.30898,2.30436,2.30762,7250000.0
2008-03-11 17:43:00,2.30492,2.30621,2.30335,2.30545,5500000.0
2008-03-11 17:44:00,2.30347,2.30398,2.29785,2.29985,10130000.0
2008-03-11 17:45:00,2.30503,2.30503,2.29898,2.30254,10250000.0
2008-03-11 17:46:00,2.29907,2.30347,2.29907,2.30252,7500000.0
2008-03-11 17:47:00,2.30441,2.30448,2.3015,2.30385,7250000.0
2008-03-11 17:48:00,2.30187,2.3056,2.30187,2.30236,7000000.0
2008-03-11 17:49:00,2.30294,2.30294,2.29992,2.30181,6380000.0
2008-03-11 17:50:00,2.29884,2.30344,2.29641,2.2994,10630000.0
2008-03-11 17:51:00,2.29958,2.30308,2.29673,2.30201,6250000.0
2008-03-11 17:52:00,2.30174,2.30319,2.29757,2.3021,9500000.0
2008-03-11 17:53:00,2.30166,2.30394,2.3012,2.30312,5250000.0
2008-03-11 17:54:00,2.30363,2.30458,2.29891,2.30302,10880000.0
2008-03-11 17:55:00,2.30253,2.30376,2.29986,2.30229,9000000.0
2008-03-11 17:56:00,2.3037,2.30485,2.29778,2.30276,11630000.0
2008-03-11 17:57:00,2.30328,2.30432,2.29751,2.30293,11130000.0
2008-03-11 17:58:00,2.30109,2.30425,2.30109,2.30349,7500000.0
2008-03-11 17:59:00,2.30312,2.30855,2.30208,2.30855,9500000.0
2008-03-11 18:00:00,2.30829,2.30829,2.30395,2.30587,8250000.0
2008-03-11 18:01:00,2.3059,2.3059,2.29851,2.30411,7130000.0
2008-03-11 18:02:00,2.30437,2.30564,2.29892,2.305,14000000.0
2008-03-11 18:03:00,2.30607,2.30621,2.3014,2.30477,11760000.0
2008-03-11 18:04:00,2.30414,2.30719,2.30113,2.30535,11260000.0
2008-03-11 18:05:00,2.3059,2.30599,2.30281,2.30599,8260000.0
2008-03-11 18:06:00,2.30622,2.30691,2.30315,2.30601,9500000.0
2008-03-11 18:07:00,2.30741,2.30741,2.30304,2.30612,7750000.0
2008-03-11 18:08:00,2.30608,2.30815,2.30448,2.30668,6000000.0
2008-03-11 18:09:00,2.30869,2.30869,2.30244,2.30586,7000000.0
2008-03-11 18:10:00,2.3087,2.3087,2.30531,2.30625,6250000.0
2008-03-11 18:11:00,2.30735,2.30735,2.30438,2.30545,11000000.0
2008-03-11 18:12:00,2.30493,2.30667,2.30268,2.30387,5250000.0
2008-03-11 18:13:00,2.30608,2.30608,2.29883,2.30229,6750000.0
2008-03-11 18:14:00,2.30576,2.30623,2.30101,2.3054,10500000.0
2008-03-11 18:15:00,2.30694,2.30694,2.30323,2.30581,8380000.0
2008-03-11 18:16:00,2.30592,2.30694,2.30273,2.30694,6500000.0
2008-03-11 18:17:00,2.30678,2.30757,2.3034,2.30571,9750000.0
2008-03-11 18:18:00,2.30559,2.30559,2.30384,2.30449,7880000.0
2008-03-11 18:19:00,2.30571,2.30571,2.30008,2.30477,11250000.0
2008-03-11 18:20:00,2.30421,2.3048,2.30082,2.30379,12380000.0
2008-03-11 18:21:00,2.30159,2.30544,2.30104,2.30544,12130000.0
2008-03-11 18:22:00,2.30186,2.30412,2.3008,2.3015,6750000.0
2008-03-11 18:23:00,2.29954,2.30191,2.298,2.298,9000000.0
2008-03-11 18:24:00,2.29939,2.30312,2.29939,2.30219,7880000.0
2008-03-11 18:25:00,2.30071,2.30323,2.30007,2.30317,8500000.0
2008-03-11 18:26:00,2.29932,2.30453,2.29855,2.30447,8380000.0
2008-03-11 18:27:00,2.30178,2.30346,2.29972,2.30237,7880000.0
2008-03-11 18:28:00,2.30141,2.30435,2.30141,2.30428,10750000.0
2008-03-11 18:29:00,2.3008,2.30501,2.3008,2.30501,8250000.0
2008-03-11 18:30:00,2.30194,2.30383,2.29865,2.30155,17000000.0
2008-03-11 18:31:00,2.30436,2.30443,2.30051,2.30407,8130000.0
2008-03-11 18:32:00,2.30158,2.30465,2.3014,2.3014,5750000.0
2008-03-11 18:33:00,2.30349,2.30393,2.29973,2.30064,11630000.0
2008-03-11 18:34:00,2.30293,2.30468,2.3015,2.30468,8510000.0
2008-03-11 18:35:00,2.30296,2.30449,2.30113,2.30409,12000000.0
2008-03-11 18:36:00,2.30457,2.30556,2.30131,2.30525,5750000.0
2008-03-11 18:37:00,2.30463,2.30627,2.3019,2.30543,13630000.0
2008-03-11 18:38:00,2.30305,2.30506,2.30231,2.30231,14880000.0
2008-03-11 18:39:00,2.30464,2.30571,2.30163,2.30461,9630000.0
2008-03-11 18:40:00,2.30315,2.30499,2.29968,2.30487,10250000.0
2008-03-11 18:41:00,2.30412,2.30443,2.30009,2.3043,7250000.0
2008-03-11 18:42:00,2.30222,2.30561,2.29977,2.30377,10750000.0
2008-03-11 18:43:00,2.30049,2.30333,2.29903,2.30333,9500000.0
2008-03-11 18:44:00,2.30178,2.30529,2.29999,2.30341,10500000.0
2008-03-11 18:45:00,2.30157,2.30558,2.30157,2.30191,6880000.0
2008-03-11 18:46:00,2.29901,2.30674,2.29819,2.30674,5500000.0
2008-03-11 18:47:00,2.30416,2.30518,2.30136,2.305,5250000.0
2008-03-11 18:48:00,2.3065,2.30703,2.29842,2.30271,8000000.0
2008-03-11 18:49:00,2.30633,2.30633,2.30148,2.30325,7750000.0
2008-03-11 18:50:00,2.30205,2.30562,2.30205,2.30553,5500000.0
2008-03-11 18:51:00,2.30348,2.30599,2.29933,2.29933,13130000.0
2008-03-11 18:52:00,2.30414,2.3044,2.29999,2.30436,11250000.0
2008-03-11 18:53:00,2.29961,2.30362,2.29837,2.30119,7750000.0
2008-03-11 18:54:00,2.30151,2.30233,2.30055,2.30233,10750000.0
2008-03-11 18:55:00,2.30094,2.30444,2.29735,2.30292,7500000.0
2008-03-11 18:56:00,2.30452,2.30592,2.3009,2.30302,10630000.0
2008-03-11 18:57:00,2.30137,2.30455,2.30137,2.30396,12250000.0
2008-03-11 18:58:00,2.30335,2.30526,2.30146,2.30433,12000000.0
2008-03-11 18:59:00,2.30518,2.30518,2.30097,2.30145,6250000.0
2008-03-11 19:00:00,2.29967,2.30621,2.29967,2.30621,7750000.0
2008-03-11 19:01:00,2.30594,2.30594,2.30054,2.30378,9500000.0
2008-03-11 19:02:00,2.30181,2.30533,2.30008,2.30271,7500000.0
2008-03-11 19:03:00,2.30311,2.30524,2.30256,2.30524,6250000.0
2008-03-11 19:04:00,2.30342,2.30538,2.29973,2.3037,10250000.0
2008-03-11 19:05:00,2.3013,2.30358,2.3006,2.3009,6000000.0
2008-03-11 19:06:00,2.30304,2.3042,2.29913,2.30319,14010000.0
2008-03-11 19:07:00,2.30193,2.30422,2.30096,2.30187,7000000.0
2008-03-11 19:08:00,2.30184,2.3071,2.30068,2.30487,8130000.0
2008-03-11 19:09:00,2.30462,2.30462,2.30113,2.30445,5750000.0
2008-03-11 19:10:00,2.30369,2.30489,2.30105,2.30339,8250000.0
2008-03-11 19:11:00,2.30227,2.3051,2.29756,2.30453,10000000.0
2008-03-11 19:12:00,2.29954,2.30528,2.29954,2.30528,9250000.0
2008-03-11 19:13:00,2.3048,2.30515,2.298,2.30296,11000000.0
2008-03-11 19:14:00,2.30379,2.30445,2.30098,2.30436,10880000.0
2008-03-11 19:15:00,2.30264,2.30444,2.30128,2.3029,9750000.0
2008-03-11 19:16:00,2.30462,2.30506,2.29879,2.30407,7500000.0
2008-03-11 19:17:00,2.3049,2.3049,2.29781,2.30248,6630000.0
2008-03-11 19:18:00,2.30348,2.3046,2.30025,2.30025,7000000.0
2008-03-11 19:19:00,2.30388,2.30538,2.30248,2.30289,8250000.0
2008-03-11 19:20:00,2.30092,2.30499,2.30067,2.30499,7500000.0
2008-03-11 19:21:00,2.30424,2.30479,2.30142,2.30428,7130000.0
2008-03-11 19:22:00,2.30537,2.30537,2.30101,2.30289,9000000.0
2008-03-11 19:23:00,2.30507,2.30507,2.30211,2.30211,6250000.0
2008-03-11 19:24:00,2.30149,2.30432,2.30077,2.30432,10630000.0
2008-03-11 19:25:00,2.29951,2.30415,2.29951,2.30168,5250000.0
2008-03-11 19:26:00,2.30249,2.30489,2.30171,2.30206,11750000.0
2008-03-11 19:27:00,2.30221,2.30338,2.29917,2.30217,12250000.0
2008-03-11 19:28:00,2.30437,2.3044,2.30228,2.30425,9250000.0
2008-03-11 19:29:00,2.30421,2.30491,2.30099,2.30477,9000000.0
2008-03-11 19:30:00,2.30322,2.30404,2.30029,2.30404,8130000.0
2008-03-11 19:31:00,2.30581,2.30581,2.30165,2.30504,6250000.0
2008-03-11 19:32:00,2.30637,2.30637,2.30068,2.305,6500000.0
2008-03-11 19:33:00,2.30401,2.3052,2.30026,2.305,13520000.0
2008-03-11 19:34:00,2.30509,2.3053,2.30148,2.3041,9760000.0
2008-03-11 19:35:00,2.30421,2.30571,2.3035,2.30571,5630000.0
2008-03-11 19:36:00,2.30377,2.30552,2.30188,2.30552,13630000.0
2008-03-11 19:37:00,2.30055,2.30549,2.30055,2.30549,14000000.0
2008-03-11 19:38:00,2.30452,2.30452,2.30386,2.30386,6130000.0
2008-03-11 19:39:00,2.29967,2.30569,2.29967,2.30444,9250000.0
2008-03-11 19:40:00,2.30484,2.30545,2.30231,2.30531,7000000.0
2008-03-11 19:41:00,2.30592,2.3066,2.30109,2.30163,13260000.0
2008-03-11 19:42:00,2.30322,2.30584,2.30314,2.30379,13500000.0
2008-03-11 19:43:00,2.30739,2.30739,2.30255,2.3061,8500000.0
2008-03-11 19:44:00,2.30466,2.30578,2.30001,2.30148,10380000.0
2008-03-11 19:45:00,2.30412,2.30554,2.30112,2.30364,6500000.0
2008-03-11 19:46:00,2.3038,2.30665,2.30306,2.30424,15250000.0
2008-03-11 19:47:00,2.30426,2.30736,2.30426,2.30601,10510000.0
2008-03-11 19:48:00,2.30636,2.30661,2.30187,2.30442,10500000.0
2008-03-11 19:49:00,2.30589,2.30714,2.30124,2.3053,8000000.0
2008-03-11 19:50:00,2.3069,2.30719,2.30329,2.30719,6750000.0
2008-03-11 19:51:00,2.30642,2.30815,2.30642,2.30768,5250000.0
2008-03-11 19:52:00,2.30667,2.30837,2.30651,2.30651,6000000.0
2008-03-11 19:53:00,2.30831,2.30857,2.30363,2.30671,8500000.0
2008-03-11 19:54:00,2.30649,2.30822,2.30544,2.30603,13500000.0
2008-03-11 19:55:00,2.30536,2.30967,2.30373,2.30905,8750000.0
2008-03-11 19:56:00,2.30811,2.30893,2.3036,2.30764,12500000.0
2008-03-11 19:57:00,2.30816,2.30816,2.30324,2.30687,9000000.0
2008-03-11 19:58:00,2.30852,2.30852,2.30243,2.30636,9130000.0
2008-03-11 19:59:00,2.30797,2.30797,2.29997,2.30543,7750000.0
2008-03-11 20:00:00,2.30781,2.30973,2.3055,2.30653,10500000.0
2008-03-11 20:01:00,2.30662,2.30933,2.30567,2.30852,5750000.0
2008-03-11 20:02:00,2.3074,2.30918,2.30479,2.30918,6130000.0
2008-03-11 20:03:00,2.30896,2.30896,2.30594,2.30594,9250000.0
2008-03-11 20:04:00,2.30782,2.30899,2.30672,2.30899,10000000.0
2008-03-11 20:05:00,2.31061,2.31061,2.30063,2.30887,14130000.0
2008-03-11 20:06:00,2.30986,2.3104,2.30608,2.30896,10500000.0
2008-03-11 20:07:00,2.30995,2.31162,2.3079,2.31083,6750000.0
2008-03-11 20:08:00,2.31039,2.31057,2.30812,2.30872,6500000.0
2008-03-11 20:09:00,2.31134,2.31134,2.30782,2.30782,9750000.0
2008-03-11 20:10:00,2.30819,2.31035,2.3055,2.30729,10130000.0
2008-03-11 20:11:00,2.30789,2.30899,2.30367,2.30899,9630000.0
2008-03-11 20:12:00,2.308,2.30967,2.30712,2.30949,9750000.0
2008-03-11 20:13:00,2.30936,2.31006,2.30294,2.30521,9250000.0
2008-03-11 20:14:00,2.30832,2.30851,2.30554,2.30554,7500000.0
2008-03-11 20:15:00,2.30713,2.30882,2.30403,2.30867,6000000.0
2008-03-11 20:16:00,2.30963,2.30963,2.30511,2.30897,8250000.0
2008-03-11 20:17:00,2.30534,2.30895,2.30531,2.3061,9500000.0
2008-03-11 20:18:00,2.30911,2.30932,2.30498,2.30838,11750000.0
2008-03-11 20:19:00,2.30892,2.30951,2.3068,2.3078,8000000.0
2008-03-11 20:20:00,2.3078,2.30838,2.30491,2.30491,5250000.0
2008-03-11 20:21:00,2.30535,2.30767,2.30285,2.30767,6000000.0
2008-03-11 20:22:00,2.30593,2.3085,2.30593,2.30738,8880000.0
2008-03-11 20:23:00,2.30703,2.30873,2.30471,2.3062,6630000.0
2008-03-11 20:24:00,2.30762,2.30767,2.30286,2.30705,6250000.0
2008-03-11 20:25:00,2.3045,2.30763,2.30297,2.30297,7630000.0
2008-03-11 20:26:00,2.30776,2.30776,2.3042,2.30741,6250000.0
2008-03-11 20:27:00,2.30587,2.3077,2.30241,2.3052,6500000.0
2008-03-11 20:28:00,2.30473,2.30705,2.30399,2.30671,13000000.0
2008-03-11 20:29:00,2.30142,2.30679,2.30142,2.30658,9000000.0
2008-03-11 20:30:00,2.30623,2.30724,2.30511,2.307,8880000.0
2008-03-11 20:31:00,2.30453,2.3077,2.30319,2.30539,11000000.0
2008-03-11 20:32:00,2.30535,2.3081,2.30402,2.30782,13750000.0
2008-03-11 20:33:00,2.30568,2.30866,2.30432,2.3064,9880000.0
2008-03-11 20:34:00,2.30381,2.30812,2.30157,2.30762,7380000.0
2008-03-11 20:35:00,2.3046,2.3082,2.3046,2.30622,6750000.0
2008-03-11 20:36:00,2.30802,2.30845,2.3065,2.3065,13250000.0
2008-03-11 20:37:00,2.3067,2.30959,2.3033,2.30916,8750000.0
2008-03-11 20:38:00,2.3077,2.30809,2.30267,2.30781,9380000.0
2008-03-11 20:39:00,2.30781,2.30843,2.30656,2.30656,7750000.0
2008-03-11 20:40:00,2.30573,2.30916,2.30573,2.30631,5500000.0
2008-03-11 20:41:00,2.30904,2.30936,2.3072,2.30917,13130000.0
2008-03-11 20:42:00,2.30925,2.30925,2.30491,2.30693,9880000.0
2008-03-11 20:43:00,2.30924,2.31002,2.3053,2.3053,7750000.0
2008-03-11 20:44:00,2.30886,2.31054,2.3064,2.31047,6750000.0
2008-03-11 20:45:00,2.30974,2.31004,2.30786,2.30931,7500000.0
2008-03-11 20:46:00,2.30961,2.30983,2.30541,2.30807,9500000.0
2008-03-11 20:47:00,2.30921,2.31012,2.30768,2.30768,6750000.0
2008-03-11 20:48:00,2.30879,2.30917,2.30581,2.30917,12630000.0
2008-03-11 20:49:00,2.31034,2.31034,2.30588,2.30886,9750000.0
2008-03-11 20:50:00,2.30889,2.31036,2.30682,2.30931,13000000.0
2008-03-11 20:51:00,2.30944,2.30958,2.30592,2.30777,6630000.0
2008-03-11 20:52:00,2.30926,2.30936,2.30574,2.30596,7510000.0
2008-03-11 20:53:00,2.30815,2.30839,2.30447,2.30822,5250000.0
2008-03-11 20:54:00,2.30162,2.30723,2.30139,2.3058,12630000.0
2008-03-11 20:55:00,2.30549,2.30636,2.30232,2.30501,10630000.0
2008-03-11 20:56:00,2.30273,2.30525,2.2995,2.30521,6000000.0
2008-03-11 20:57:00,2.30438,2.30534,2.30359,2.30396,7000000.0
2008-03-11 20:58:00,2.30454,2.30519,2.30192,2.30487,5380000.0
2008-03-11 20:59:00,2.30515,2.30559,2.3017,2.30426,5500000.0
2008-03-11 21:00:00,2.30441,2.30473,2.30278,2.3029,6880000.0
2008-03-11 21:01:00,2.30508,2.30508,2.29734,2.30397,8380000.0
2008-03-11 21:02:00,2.30316,2.30471,2.3014,2.3014,12750000.0
2008-03-11 21:03:00,2.3022,2.30568,2.30034,2.30568,7130000.0
2008-03-11 21:04:00,2.30469,2.30606,2.30183,2.30602,12500000.0
2008-03-11 21:05:00,2.30301,2.30754,2.30095,2.30537,12250000.0
2008-03-11 21:06:00,2.30565,2.30603,2.30103,2.30475,8000000.0
2008-03-11 21:07:00,2.30509,2.306,2.30492,2.30561,8500000.0
2008-03-11 21:08:00,2.3026,2.30613,2.30014,2.30426,8250000.0
2008-03-11 21:09:00,2.30182,2.30649,2.30182,2.30504,7630000.0
2008-03-11 21:10:00,2.3047,2.30682,2.30241,2.30583,12250000.0
2008-03-11 21:11:00,2.30254,2.30658,2.30173,2.30616,9000000.0
2008-03-11 21:12:00,2.30492,2.30743,2.29982,2.30617,9750000.0
2008-03-11 21:13:00,2.30383,2.3069,2.30242,2.3069,10250000.0
2008-03-11 21:14:00,2.30449,2.30761,2.3032,2.30722,8380000.0
2008-03-11 21:15:00,2.30689,2.30767,2.30235,2.30235,8880000.0
2008-03-11 21:16:00,2.30708,2.30708,2.30369,2.30638,10000000.0
2008-03-11 21:17:00,2.30539,2.30646,2.30302,2.3047,7750000.0
2008-03-11 21:18:00,2.30555,2.30684,2.30259,2.30402,9130000.0
2008-03-11 21:19:00,2.3057,2.3057,2.30173,2.30448,9750000.0
2008-03-11 21:20:00,2.30431,2.30612,2.30379,2.3061,8750000.0
2008-03-11 21:21:00,2.30404,2.30585,2.30147,2.30271,10750000.0
2008-03-11 21:22:00,2.30627,2.30627,2.30145,2.30433,6750000.0
2008-03-11 21:23:00,2.30637,2.30657,2.30315,2.30439,8000000.0
2008-03-11 21:24:00,2.30587,2.30587,2.30085,2.30562,8510000.0
2008-03-11 21:25:00,2.3016,2.30663,2.3016,2.30663,9000000.0
2008-03-11 21:26:00,2.30148,2.30393,2.30148,2.30302,6250000.0
2008-03-11 21:27:00,2.30672,2.30728,2.30325,2.3042,8000000.0
2008-03-11 21:28:00,2.30291,2.30537,2.30143,2.30525,9500000.0
2008-03-11 21:29:00,2.30381,2.30547,2.30206,2.30397,6750000.0
2008-03-11 21:30:00,2.30479,2.30663,2.30189,2.30663,7130000.0
2008-03-11 21:31:00,2.30503,2.30532,2.30056,2.30532,6000000.0
2008-03-11 21:32:00,2.30538,2.30586,2.30206,2.30586,8380000.0
2008-03-11 21:33:00,2.30515,2.30534,2.30191,2.30372,9000000.0
2008-03-11 21:34:00,2.30284,2.30588,2.30161,2.30588,8500000.0
2008-03-11 21:35:00,2.30461,2.30461,2.30011,2.30405,6000000.0
2008-03-11 21:36:00,2.30318,2.30561,2.30032,2.30032,7500000.0
2008-03-11 21:37:00,2.30518,2.30617,2.30095,2.30305,10750000.0
2008-03-11 21:38:00,2.3047,2.3047,2.29992,2.29992,4000000.0
2008-03-11 21:39:00,2.30425,2.30458,2.29888,2.30159,11260000.0
2008-03-11 21:40:00,2.30425,2.30485,2.30262,2.30262,9130000.0
2008-03-11 21:41:00,2.30276,2.30432,2.30034,2.30432,5630000.0
2008-03-11 21:42:00,2.30406,2.30438,2.30221,2.30438,8000000.0
2008-03-11 21:43:00,2.30374,2.30381,2.30061,2.30197,7380000.0
2008-03-11 21:44:00,2.30083,2.3033,2.30083,2.30277,7000000.0
2008-03-11 21:45:00,2.30297,2.30383,2.29927,2.30167,9250000.0
2008-03-11 21:46:00,2.30077,2.30273,2.30077,2.30101,8500000.0
2008-03-11 21:47:00,2.3006,2.30297,2.3006,2.30286,8000000.0
2008-03-11 21:48:00,2.30027,2.30332,2.29755,2.30332,15000000.0
2008-03-11 21:49:00,2.30134,2.30256,2.29934,2.30256,6750000.0
2008-03-11 21:50:00,2.30214,2.30361,2.30172,2.30231,5250000.0
2008-03-11 21:51:00,2.30251,2.30433,2.29946,2.30428,7000000.0
2008-03-11 21:52:00,2.30243,2.30454,2.30098,2.30209,8000000.0
2008-03-11 21:53:00,2.30417,2.30471,2.2975,2.3018,9750000.0
2008-03-11 21:54:00,2.30227,2.30454,2.29988,2.30166,5380000.0
2008-03-11 21:55:00,2.30083,2.30427,2.29989,2.30425,7380000.0
2008-03-11 21:56:00,2.30557,2.30557,2.30264,2.30269,7000000.0
2008-03-11 21:57:00,2.3052,2.3052,2.30165,2.30279,7000000.0
2008-03-11 21:58:00,2.30476,2.30481,2.30116,2.30272,8250000.0
2008-03-11 21:59:00,2.30046,2.30419,2.30046,2.30241,7500000.0
2008-03-11 22:00:00,2.30417,2.30421,2.30003,2.30003,6250000.0
2008-03-11 22:01:00,2.30234,2.30437,2.30029,2.30437,7750000.0
2008-03-11 22:02:00,2.30173,2.30458,2.30173,2.30458,5500000.0
2008-03-11 22:03:00,2.30378,2.30427,2.29961,2.30331,11000000.0
2008-03-11 22:04:00,2.30348,2.30515,2.30067,2.30432,9000000.0
2008-03-11 22:05:00,2.30242,2.30432,2.30103,2.30279,8130000.0
2008-03-11 22:06:00,2.30488,2.30488,2.30192,2.30422,6750000.0
2008-03-11 22:07:00,2.30325,2.30465,2.30068,2.30433,7500000.0
2008-03-11 22:08:00,2.3015,2.3045,2.30033,2.30305,6500000.0
2008-03-11 22:09:00,2.30075,2.30379,2.29895,2.30355,6250000.0
2008-03-11 22:10:00,2.30288,2.30501,2.30224,2.30436,4880000.0
2008-03-11 22:11:00,2.30321,2.30365,2.30121,2.30209,8130000.0
2008-03-11 22:12:00,2.30186,2.30457,2.30186,2.30427,5250000.0
2008-03-11 22:13:00,2.30497,2.30502,2.30109,2.30276,10130000.0
2008-03-11 22:14:00,2.30434,2.30434,2.30154,2.30205,9500000.0
2008-03-11 22:15:00,2.30374,2.30534,2.30096,2.30096,9250000.0
2008-03-11 22:16:00,2.30259,2.30259,2.2998,2.30217,5250000.0
2008-03-11 22:17:00,2.30312,2.30369,2.29858,2.30343,10880000.0
2008-03-11 22:18:00,2.30165,2.30251,2.29965,2.30233,6250000.0
2008-03-11 22:19:00,2.30011,2.30284,2.30011,2.30252,5630000.0
2008-03-11 22:20:00,2.30186,2.30279,2.2966,2.30279,10380000.0
2008-03-11 22:21:00,2.29954,2.30191,2.29954,2.30177,6880000.0
2008-03-11 22:22:00,2.30021,2.30178,2.298,2.30178,8000000.0
2008-03-11 22:23:00,2.29993,2.30337,2.29993,2.30074,9380000.0
2008-03-11 22:24:00,2.29942,2.30384,2.29656,2.29729,6000000.0
2008-03-11 22:25:00,2.30191,2.30191,2.29743,2.30098,6500000.0
2008-03-11 22:26:00,2.29919,2.30209,2.29917,2.30209,9500000.0
2008-03-11 22:27:00,2.30157,2.30157,2.29697,2.29972,8130000.0
2008-03-11 22:28:00,2.29957,2.30183,2.29695,2.30159,8500000.0
2008-03-11 22:29:00,2.29883,2.3018,2.29883,2.30158,8880000.0
2008-03-11 22:30:00,2.29866,2.301,2.29671,2.29747,8500000.0
2008-03-11 22:31:00,2.30023,2.30023,2.29887,2.29913,5500000.0
2008-03-11 22:32:00,2.29949,2.30036,2.29775,2.29974,14750000.0
2008-03-11 22:33:00,2.29873,2.30163,2.29714,2.30163,8500000.0
2008-03-11 22:34:00,2.30041,2.30231,2.29811,2.30161,9000000.0
2008-03-11 22:35:00,2.30118,2.30213,2.29669,2.30021,9500000.0
2008-03-11 22:36:00,2.30031,2.3017,2.29754,2.30116,7750000.0
2008-03-11 22:37:00,2.29697,2.30128,2.29697,2.30123,6630000.0
2008-03-11 22:38:00,2.29965,2.30114,2.29832,2.30105,5880000.0
2008-03-11 22:39:00,2.30022,2.30128,2.29638,2.3011,7750000.0
2008-03-11 22:40:00,2.30098,2.30142,2.29946,2.30093,6000000.0
2008-03-11 22:41:00,2.30129,2.30152,2.29536,2.30038,8000000.0
2008-03-11 22:42:00,2.29904,2.29941,2.29779,2.29865,8250000.0
2008-03-11 22:43:00,2.30012,2.30012,2.29548,2.29728,8500000.0
2008-03-11 22:44:00,2.29806,2.29847,2.29488,2.29488,5750000.0
2008-03-11 22:45:00,2.29795,2.30317,2.29403,2.29993,8880000.0
2008-03-11 22:46:00,2.29528,2.29827,2.29482,2.29607,8880000.0
2008-03-11 22:47:00,2.29629,2.29787,2.29454,2.29684,8250000.0
2008-03-11 22:48:00,2.29841,2.29976,2.29721,2.29834,9500000.0
2008-03-11 22:49:00,2.30082,2.30082,2.29522,2.29522,5500000.0
2008-03-11 22:50:00,2.29752,2.29994,2.29563,2.29842,10380000.0
2008-03-11 22:51:00,2.30011,2.30011,2.29692,2.29861,12500000.0
2008-03-11 22:52:00,2.29596,2.29798,2.29596,2.29794,10500000.0
2008-03-11 22:53:00,2.29743,2.29994,2.29512,2.29697,12250000.0
2008-03-11 22:54:00,2.30036,2.30061,2.29858,2.2998,6000000.0
2008-03-11 22:55:00,2.29974,2.30063,2.29447,2.30063,8500000.0
2008-03-11 22:56:00,2.29967,2.29967,2.29829,2.29829,6260000.0
2008-03-11 22:57:00,2.30042,2.30042,2.29691,2.29877,5750000.0
2008-03-11 22:58:00,2.2999,2.30015,2.29923,2.30015,8750000.0
2008-03-11 22:59:00,2.29876,2.2996,2.29464,2.2996,12500000.0
2008-03-11 23:00:00,2.30139,2.30139,2.29883,2.30101,13000000.0
2008-03-11 23:01:00,2.29787,2.30062,2.29668,2.29974,8000000.0
2008-03-11 23:02:00,2.29733,2.30095,2.29733,2.2997,8500000.0
2008-03-11 23:03:00,2.29972,2.30109,2.29647,2.29853,7000000.0
2008-03-11 23:04:00,2.29667,2.30118,2.29667,2.30086,6250000.0
2008-03-11 23:05:00,2.30068,2.30172,2.29946,2.30095,10500000.0
2008-03-11 23:06:00,2.30087,2.30092,2.29886,2.30062,8500000.0
2008-03-11 23:07:00,2.30132,2.30265,2.29799,2.30265,10500000.0
2008-03-11 23:08:00,2.2985,2.30246,2.2985,2.30097,6500000.0
2008-03-11 23:09:00,2.3005,2.30059,2.29629,2.30059,7000000.0
2008-03-11 23:10:00,2.29804,2.30218,2.29804,2.30071,8000000.0
2008-03-11 23:11:00,2.30075,2.30255,2.29868,2.30255,8250000.0
2008-03-11 23:12:00,2.30136,2.30237,2.29973,2.30134,7500000.0
2008-03-11 23:13:00,2.30017,2.30244,2.29999,2.30059,8630000.0
2008-03-11 23:14:00,2.29942,2.30284,2.29728,2.30284,7500000.0
2008-03-11 23:15:00,2.30158,2.30158,2.30016,2.30051,8500000.0
2008-03-11 23:16:00,2.30033,2.30175,2.29983,2.29983,6880000.0
2008-03-11 23:17:00,2.29828,2.30155,2.29721,2.30071,7750000.0
2008-03-11 23:18:00,2.30268,2.30268,2.2977,2.30151,13750000.0
2008-03-11 23:19:00,2.30078,2.30283,2.29625,2.29625,11000000.0
2008-03-11 23:20:00,2.29693,2.30101,2.29584,2.30001,7630000.0
2008-03-11 23:21:00,2.30176,2.30261,2.29879,2.30159,7500000.0
2008-03-11 23:22:00,2.30129,2.30307,2.30008,2.30307,7250000.0
2008-03-11 23:23:00,2.29805,2.30205,2.29786,2.3015,8500000.0
2008-03-11 23:24:00,2.30104,2.30231,2.29704,2.29704,13750000.0
2008-03-11 23:25:00,2.30098,2.30224,2.30066,2.30114,5750000.0
2008-03-11 23:26:00,2.30134,2.30163,2.2956,2.30163,5500000.0
2008-03-11 23:27:00,2.30145,2.30269,2.29786,2.30269,7250000.0
2008-03-11 23:28:00,2.29767,2.30309,2.29767,2.3006,16000000.0
2008-03-11 23:29:00,2.30181,2.30181,2.29465,2.29832,6630000.0
2008-03-11 23:30:00,2.30133,2.30423,2.29799,2.30226,8250000.0
2008-03-11 23:31:00,2.29846,2.30116,2.29656,2.30074,9750000.0
2008-03-11 23:32:00,2.29909,2.30207,2.29909,2.30178,9750000.0
2008-03-11 23:33:00,2.2987,2.30154,2.2987,2.30046,11750000.0
2008-03-11 23:34:00,2.30003,2.30225,2.298,2.30173,8250000.0
2008-03-11 23:35:00,2.30072,2.30121,2.29753,2.30037,6500000.0
2008-03-11 23:36:00,2.29952,2.30133,2.29735,2.30133,9250000.0
2008-03-11 23:37:00,2.30057,2.30118,2.29892,2.30098,8000000.0
2008-03-11 23:38:00,2.30139,2.30147,2.2999,2.30136,9750000.0
2008-03-11 23:39:00,2.30069,2.301,2.29629,2.301,6880000.0
2008-03-11 23:40:00,2.29686,2.30188,2.29686,2.30084,10750000.0
2008-03-11 23:41:00,2.29798,2.30166,2.29722,2.30084,5500000.0
2008-03-11 23:42:00,2.30082,2.30144,2.30072,2.30144,5880000.0
2008-03-11 23:43:00,2.30168,2.30168,2.29749,2.29819,7000000.0
2008-03-11 23:44:00,2.30083,2.30169,2.30041,2.30041,5250000.0
2008-03-11 23:45:00,2.30053,2.30241,2.29805,2.30151,7130000.0
2008-03-11 23:46:00,2.29992,2.30238,2.29951,2.30238,7250000.0
2008-03-11 23:47:00,2.30111,2.30191,2.301,2.30112,5630000.0
2008-03-11 23:48:00,2.29887,2.30183,2.29887,2.30102,11000000.0
2008-03-11 23:49:00,2.29784,2.30127,2.29673,2.2982,12880000.0
2008-03-11 23:50:00,2.30042,2.30055,2.29926,2.29926,8000000.0
2008-03-11 23:51:00,2.30052,2.30096,2.2956,2.30096,7380000.0
2008-03-11 23:52:00,2.29878,2.30044,2.29406,2.29715,6500000.0
2008-03-11 23:53:00,2.29974,2.30082,2.29909,2.30077,7750000.0
2008-03-11 23:54:00,2.3002,2.30087,2.29906,2.29906,7750000.0
2008-03-11 23:55:00,2.29861,2.30095,2.29684,2.30012,8250000.0
2008-03-11 23:56:00,2.29892,2.30034,2.29611,2.29802,7500000.0
2008-03-11 23:57:00,2.30014,2.30085,2.29691,2.29892,10630000.0
2008-03-11 23:58:00,2.29956,2.30011,2.29606,2.29931,10000000.0
2008-03-11 23:59:00,2.30037,2.301,2.29397,2.301,10130000.0
2008-03-12 00:00:00,2.29999,2.3009,2.29864,2.29985,9630000.0
2008-03-12 00:01:00,2.29897,2.30127,2.29706,2.30077,6750000.0
2008-03-12 00:02:00,2.30032,2.3005,2.29672,2.3005,9750000.0
2008-03-12 00:03:00,2.30075,2.30118,2.29768,2.29907,10250000.0
2008-03-12 00:04:00,2.29944,2.30031,2.2965,2.30031,9880000.0
2008-03-12 00:05:00,2.30022,2.30066,2.29639,2.30066,6500000.0
2008-03-12 00:06:00,2.29892,2.3003,2.29632,2.29954,8250000.0
2008-03-12 00:07:00,2.29686,2.30012,2.29552,2.29793,8880000.0
2008-03-12 00:08:00,2.30022,2.30022,2.29699,2.29893,7880000.0
2008-03-12 00:09:00,2.29791,2.30033,2.29665,2.29665,5130000.0
2008-03-12 00:10:00,2.29794,2.30121,2.29791,2.29806,5630000.0
2008-03-12 00:11:00,2.29884,2.30005,2.29631,2.30005,7380000.0
2008-03-12 00:12:00,2.30036,2.30042,2.29881,2.30014,6130000.0
2008-03-12 00:13:00,2.2983,2.30063,2.29768,2.29953,7750000.0
2008-03-12 00:14:00,2.29947,2.30018,2.29775,2.29971,6500000.0
2008-03-12 00:15:00,2.29835,2.29972,2.29573,2.29972,5500000.0
2008-03-12 00:16:00,2.29731,2.30036,2.29731,2.30036,6250000.0
2008-03-12 00:17:00,2.30031,2.30033,2.29837,2.29841,6500000.0
2008-03-12 00:18:00,2.29782,2.30064,2.29782,2.29871,6000000.0
2008-03-12 00:19:00,2.3007,2.30104,2.29884,2.2993,11000000.0
2008-03-12 00:20:00,2.30019,2.30094,2.29798,2.29975,17500000.0
2008-03-12 00:21:00,2.29866,2.30057,2.29741,2.30057,6500000.0
2008-03-12 00:22:00,2.29916,2.30074,2.29916,2.30026,7750000.0
2008-03-12 00:23:00,2.30056,2.30092,2.29727,2.30091,6130000.0
2008-03-12 00:24:00,2.30173,2.30218,2.29982,2.3007,6500000.0
2008-03-12 00:25:00,2.30046,2.30165,2.29576,2.29885,8500000.0
2008-03-12 00:26:00,2.30082,2.30147,2.29718,2.29718,10500000.0
2008-03-12 00:27:00,2.29884,2.30048,2.2971,2.30037,11130000.0
2008-03-12 00:28:00,2.30049,2.30085,2.29589,2.3002,11010000.0
2008-03-12 00:29:00,2.29975,2.30047,2.29526,2.29889,8000000.0
2008-03-12 00:30:00,2.29975,2.30066,2.29906,2.29906,10010000.0
2008-03-12 00:31:00,2.30008,2.30011,2.29857,2.29997,6250000.0
2008-03-12 00:32:00,2.30091,2.30091,2.29648,2.30079,7750000.0
2008-03-12 00:33:00,2.30166,2.30263,2.29855,2.30179,6630000.0
2008-03-12 00:34:00,2.29969,2.30164,2.29711,2.30164,6750000.0
2008-03-12 00:35:00,2.29938,2.30036,2.29802,2.30001,13250000.0
2008-03-12 00:36:00,2.30041,2.30126,2.29721,2.29812,8130000.0
2008-03-12 00:37:00,2.29525,2.3016,2.29525,2.30127,8250000.0
2008-03-12 00:38:00,2.29791,2.29986,2.29666,2.29986,9250000.0
2008-03-12 00:39:00,2.2991,2.29988,2.2968,2.2968,5500000.0
2008-03-12 00:40:00,2.29802,2.30109,2.29743,2.30109,5250000.0
2008-03-12 00:41:00,2.2989,2.29973,2.29701,2.29793,8500000.0
2008-03-12 00:42:00,2.29936,2.2999,2.29646,2.29954,8500000.0
2008-03-12 00:43:00,2.2974,2.3004,2.29614,2.29897,7000000.0
2008-03-12 00:44:00,2.29807,2.30037,2.29807,2.29947,6750000.0
2008-03-12 00:45:00,2.30135,2.30163,2.29785,2.30051,10880000.0
2008-03-12 00:46:00,2.29884,2.30058,2.29635,2.29887,12380000.0
2008-03-12 00:47:00,2.29987,2.30009,2.29619,2.30009,7880000.0
2008-03-12 00:48:00,2.29574,2.29974,2.29566,2.29937,7130000.0
2008-03-12 00:49:00,2.29949,2.30052,2.29752,2.29753,10000000.0
2008-03-12 00:50:00,2.29868,2.29985,2.29868,2.29984,5500000.0
2008-03-12 00:51:00,2.29886,2.29989,2.29613,2.29809,8510000.0
2008-03-12 00:53:00,2.29772,2.30017,2.29623,2.29768,12000000.0
2008-03-12 00:54:00,2.29947,2.30028,2.29603,2.29603,9380000.0
2008-03-12 00:55:00,2.29912,2.30082,2.2986,2.29951,9250000.0
2008-03-12 00:56:00,2.29984,2.29996,2.2977,2.29814,7500000.0
2008-03-12 00:57:00,2.29926,2.29999,2.29765,2.29999,7500000.0
2008-03-12 00:58:00,2.29851,2.30036,2.29645,2.29868,17010000.0
2008-03-12 00:59:00,2.29927,2.30013,2.29529,2.29949,12250000.0
2008-03-12 01:00:00,2.30038,2.30038,2.29601,2.30026,14880000.0
2008-03-12 01:01:00,2.30022,2.30087,2.29867,2.30008,5250000.0
2008-03-12 01:02:00,2.29886,2.30003,2.29604,2.29759,12880000.0
2008-03-12 01:03:00,2.29832,2.30071,2.29832,2.29854,13000000.0
2008-03-12 01:04:00,2.30057,2.30057,2.29835,2.29835,5630000.0
2008-03-12 01:05:00,2.29799,2.3,2.29627,2.29891,11500000.0
2008-03-12 01:07:00,2.30006,2.30021,2.29794,2.29794,8250000.0
2008-03-12 01:08:00,2.30005,2.3005,2.29761,2.29948,6750000.0
2008-03-12 01:09:00,2.29993,2.30033,2.29866,2.30021,9000000.0
2008-03-12 01:10:00,2.29955,2.3001,2.29878,2.29878,5750000.0
2008-03-12 01:11:00,2.29981,2.30038,2.29538,2.29974,12250000.0
2008-03-12 01:12:00,2.2983,2.30041,2.2983,2.29983,10000000.0
2008-03-12 01:13:00,2.29801,2.29955,2.29606,2.29606,6000000.0
2008-03-12 01:14:00,2.2995,2.30015,2.29476,2.30005,6760000.0
2008-03-12 01:15:00,2.29966,2.30048,2.29898,2.30002,7630000.0
2008-03-12 01:16:00,2.29941,2.30094,2.29787,2.2983,12500000.0
2008-03-12 01:17:00,2.30007,2.30023,2.29641,2.29914,10750000.0
2008-03-12 01:18:00,2.29998,2.3005,2.29608,2.29617,9880000.0
2008-03-12 01:19:00,2.29957,2.30018,2.29772,2.30018,10250000.0
2008-03-12 01:20:00,2.29862,2.29972,2.29783,2.29971,6250000.0
2008-03-12 01:22:00,2.29974,2.29986,2.29654,2.29986,10000000.0
2008-03-12 01:23:00,2.30055,2.30142,2.29643,2.29989,9000000.0
2008-03-12 01:24:00,2.30059,2.30092,2.29856,2.30031,7000000.0
2008-03-12 01:25:00,2.30055,2.30071,2.29706,2.2998,10250000.0
2008-03-12 01:26:00,2.29571,2.30209,2.29571,2.29766,12130000.0
2008-03-12 01:27:00,2.30073,2.30073,2.29586,2.30059,13750000.0
2008-03-12 01:28:00,2.29988,2.30098,2.29826,2.2987,7500000.0
2008-03-12 01:29:00,2.30062,2.30132,2.29847,2.29984,7750000.0
2008-03-12 01:30:00,2.30024,2.30024,2.29576,2.29576,7000000.0
2008-03-12 01:31:00,2.30052,2.30098,2.29625,2.30074,7000000.0
2008-03-12 01:32:00,2.30054,2.30091,2.29665,2.30029,10500000.0
2008-03-12 01:33:00,2.30132,2.30132,2.2966,2.30127,7500000.0
2008-03-12 01:34:00,2.29656,2.29995,2.29656,2.29887,6500000.0
2008-03-12 01:35:00,2.2999,2.30139,2.29749,2.30094,12250000.0
2008-03-12 01:36:00,2.30165,2.30165,2.29938,2.30097,9750000.0
2008-03-12 01:37:00,2.30078,2.3016,2.29986,2.3016,5500000.0
2008-03-12 01:38:00,2.30062,2.30202,2.29983,2.30021,6750000.0
2008-03-12 01:39:00,2.30004,2.30118,2.29692,2.30103,7750000.0
2008-03-12 01:40:00,2.29943,2.29974,2.29728,2.29728,9000000.0
2008-03-12 01:41:00,2.30099,2.30099,2.29709,2.30011,10880000.0
2008-03-12 01:42:00,2.30035,2.301,2.29654,2.29691,13750000.0
2008-03-12 01:43:00,2.30029,2.30029,2.29355,2.29925,9250000.0
2008-03-12 01:44:00,2.29959,2.30049,2.29376,2.29876,13130000.0
2008-03-12 01:45:00,2.29977,2.30039,2.29378,2.29861,10500000.0
2008-03-12 01:46:00,2.29837,2.30296,2.29642,2.29665,8750000.0
2008-03-12 01:47:00,2.30129,2.30129,2.29942,2.29959,15250000.0
2008-03-12 01:48:00,2.29685,2.30019,2.29685,2.2985,6750000.0
2008-03-12 01:49:00,2.30079,2.30079,2.29954,2.29972,8500000.0
2008-03-12 01:50:00,2.29821,2.3004,2.29747,2.29927,9130000.0
2008-03-12 01:51:00,2.30007,2.30054,2.29933,2.30015,5250000.0
2008-03-12 01:52:00,2.3005,2.3017,2.29722,2.29899,12250000.0
2008-03-12 01:53:00,2.29739,2.30096,2.29739,2.29813,9500000.0
2008-03-12 01:54:00,2.30069,2.30082,2.2984,2.29969,8750000.0
2008-03-12 01:55:00,2.29814,2.3013,2.29724,2.30017,19760000.0
2008-03-12 01:56:00,2.29734,2.30051,2.29579,2.30048,6250000.0
2008-03-12 01:57:00,2.3003,2.30062,2.29671,2.30036,13750000.0
2008-03-12 01:58:00,2.2998,2.30048,2.29902,2.29974,9500000.0
2008-03-12 02:00:00,2.29929,2.30085,2.29672,2.3001,9500000.0
2008-03-12 02:01:00,2.30047,2.30071,2.2994,2.2994,5500000.0
2008-03-12 02:02:00,2.29951,2.30112,2.29951,2.30051,11500000.0
2008-03-12 02:03:00,2.2988,2.30048,2.29812,2.29951,5500000.0
2008-03-12 02:04:00,2.30149,2.30149,2.29698,2.30066,12500000.0
2008-03-12 02:05:00,2.29934,2.30105,2.29807,2.30105,9750000.0
2008-03-12 02:06:00,2.29903,2.30105,2.29903,2.29947,9010000.0
2008-03-12 02:07:00,2.30012,2.30012,2.29823,2.30012,8380000.0
2008-03-12 02:08:00,2.29969,2.30043,2.29823,2.30027,7130000.0
2008-03-12 02:09:00,2.30043,2.30063,2.29704,2.29704,6130000.0
2008-03-12 02:10:00,2.30008,2.30131,2.2993,2.30086,8000000.0
2008-03-12 02:11:00,2.30018,2.30088,2.29641,2.30088,10250000.0
2008-03-12 02:12:00,2.30017,2.30181,2.29742,2.30125,14500000.0
2008-03-12 02:13:00,2.29745,2.30011,2.29696,2.29837,14130000.0
2008-03-12 02:14:00,2.29867,2.30035,2.29746,2.29863,9000000.0
2008-03-12 02:15:00,2.30065,2.30065,2.29927,2.29927,5250000.0
2008-03-12 02:16:00,2.29792,2.30017,2.29644,2.29815,10500000.0
2008-03-12 02:17:00,2.29908,2.30015,2.29661,2.29661,7000000.0
2008-03-12 02:18:00,2.29643,2.30015,2.29643,2.30015,5500000.0
2008-03-12 02:19:00,2.29943,2.30052,2.29847,2.30027,7880000.0
2008-03-12 02:20:00,2.29926,2.30075,2.29669,2.30075,7130000.0
2008-03-12 02:21:00,2.29879,2.29994,2.29879,2.29994,5500000.0
2008-03-12 02:22:00,2.2999,2.30031,2.2948,2.29979,13000000.0
2008-03-12 02:23:00,2.29753,2.29993,2.29753,2.29911,6750000.0
2008-03-12 02:24:00,2.29591,2.29914,2.29591,2.29914,6250000.0
2008-03-12 02:25:00,2.29895,2.2994,2.29339,2.2994,9250000.0
2008-03-12 02:26:00,2.29916,2.29971,2.29579,2.29906,8380000.0
2008-03-12 02:27:00,2.29879,2.2999,2.29879,2.29922,7500000.0
2008-03-12 02:28:00,2.29948,2.29986,2.29598,2.2968,9250000.0
2008-03-12 02:29:00,2.30001,2.30005,2.29603,2.299,8000000.0
2008-03-12 02:30:00,2.29726,2.29993,2.29726,2.29883,9010000.0
2008-03-12 02:31:00,2.29886,2.29978,2.29742,2.29925,6000000.0
2008-03-12 02:32:00,2.29777,2.3,2.29639,2.29731,7750000.0
2008-03-12 02:33:00,2.29977,2.29977,2.29512,2.29821,6750000.0
2008-03-12 02:34:00,2.29724,2.30063,2.29549,2.29973,9250000.0
2008-03-12 02:35:00,2.29946,2.29973,2.29532,2.29926,10500000.0
2008-03-12 02:36:00,2.29972,2.29973,2.29493,2.29849,11750000.0
2008-03-12 02:37:00,2.29393,2.29935,2.29393,2.29531,11750000.0
2008-03-12 02:38:00,2.29612,2.30316,2.29612,2.29896,10500000.0
2008-03-12 02:39:00,2.29939,2.30008,2.29585,2.29869,10000000.0
2008-03-12 02:40:00,2.29908,2.29963,2.29709,2.2988,6250000.0
2008-03-12 02:41:00,2.29926,2.29926,2.29484,2.29484,8250000.0
2008-03-12 02:42:00,2.29929,2.3001,2.29659,2.29966,10750000.0
2008-03-12 02:43:00,2.29829,2.29959,2.29451,2.29959,10130000.0
2008-03-12 02:44:00,2.30001,2.30049,2.29586,2.29936,5750000.0
2008-03-12 02:45:00,2.29899,2.299,2.29368,2.29858,9000000.0
2008-03-12 02:46:00,2.29947,2.29949,2.29605,2.29845,9000000.0
2008-03-12 02:47:00,2.30064,2.30064,2.29792,2.29965,7250000.0
2008-03-12 02:48:00,2.29909,2.29943,2.29687,2.29788,6250000.0
2008-03-12 02:49:00,2.29966,2.29966,2.29801,2.29868,7130000.0
2008-03-12 02:50:00,2.29908,2.29908,2.29637,2.29662,6380000.0
2008-03-12 02:51:00,2.29843,2.29907,2.29659,2.29761,8500000.0
2008-03-12 02:52:00,2.29222,2.29865,2.29222,2.29687,7500000.0
2008-03-12 02:53:00,2.29876,2.29886,2.29778,2.29886,7250000.0
2008-03-12 02:54:00,2.29732,2.29869,2.29292,2.29869,8500000.0
2008-03-12 02:55:00,2.29874,2.29882,2.29166,2.29882,16000000.0
2008-03-12 02:56:00,2.29868,2.29868,2.2925,2.2985,12250000.0
2008-03-12 02:57:00,2.29757,2.29879,2.29523,2.29537,11500000.0
2008-03-12 02:58:00,2.29832,2.29915,2.29767,2.29767,9130000.0
2008-03-12 02:59:00,2.29521,2.29859,2.29271,2.29787,5750000.0
2008-03-12 03:00:00,2.29881,2.29894,2.29741,2.29848,10880000.0
2008-03-12 03:01:00,2.29669,2.29891,2.29569,2.29891,11500000.0
2008-03-12 03:02:00,2.29861,2.29863,2.29713,2.29735,5250000.0
2008-03-12 03:03:00,2.29866,2.2987,2.29682,2.29854,5500000.0
2008-03-12 03:04:00,2.2956,2.29917,2.2956,2.29584,11000000.0
2008-03-12 03:05:00,2.29835,2.29835,2.29602,2.2982,6750000.0
2008-03-12 03:06:00,2.29621,2.29904,2.29468,2.29896,14250000.0
2008-03-12 03:07:00,2.29745,2.29867,2.29402,2.29867,5500000.0
2008-03-12 03:08:00,2.29787,2.29857,2.29387,2.29411,8000000.0
2008-03-12 03:09:00,2.29863,2.29865,2.29399,2.29672,5250000.0
2008-03-12 03:10:00,2.29747,2.2986,2.29599,2.29753,9250000.0
2008-03-12 03:11:00,2.29665,2.29767,2.29277,2.29277,5750000.0
2008-03-12 03:12:00,2.29767,2.29767,2.29408,2.2974,6000000.0
2008-03-12 03:13:00,2.29692,2.29936,2.29567,2.29899,9250000.0
2008-03-12 03:14:00,2.29836,2.29941,2.29545,2.29849,12000000.0
2008-03-12 03:15:00,2.29902,2.29934,2.29298,2.29298,5630000.0
2008-03-12 03:16:00,2.29894,2.29894,2.29412,2.29412,10880000.0
2008-03-12 03:17:00,2.29972,2.29972,2.29528,2.29907,7500000.0
2008-03-12 03:18:00,2.29914,2.29967,2.29609,2.29928,5500000.0
2008-03-12 03:19:00,2.29885,2.29889,2.29476,2.29889,5250000.0
2008-03-12 03:20:00,2.29349,2.29828,2.29349,2.29607,8250000.0
2008-03-12 03:21:00,2.29982,2.30038,2.29614,2.29932,7750000.0
2008-03-12 03:22:00,2.29991,2.29991,2.2978,2.29942,10130000.0
2008-03-12 03:23:00,2.29755,2.30096,2.29709,2.3002,9000000.0
2008-03-12 03:24:00,2.29817,2.29942,2.29439,2.29836,8250000.0
2008-03-12 03:25:00,2.29917,2.29931,2.29422,2.29821,5250000.0
2008-03-12 03:27:00,2.2977,2.2992,2.29573,2.29874,10000000.0
2008-03-12 03:28:00,2.29935,2.30012,2.29602,2.29612,7250000.0
2008-03-12 03:29:00,2.29836,2.299,2.2931,2.29848,8500000.0
2008-03-12 03:30:00,2.29887,2.29973,2.29302,2.29852,15750000.0
2008-03-12 03:31:00,2.29884,2.29915,2.29738,2.29738,8250000.0
2008-03-12 03:32:00,2.29808,2.29973,2.29553,2.29592,9000000.0
2008-03-12 03:33:00,2.29933,2.29933,2.29581,2.29581,6250000.0
2008-03-12 03:34:00,2.29486,2.29823,2.29486,2.2977,7380000.0
2008-03-12 03:35:00,2.2983,2.2983,2.29565,2.29817,8750000.0
2008-03-12 03:36:00,2.29895,2.29895,2.29456,2.29456,6500000.0
2008-03-12 03:37:00,2.2978,2.29803,2.29703,2.29711,5500000.0
2008-03-12 03:38:00,2.29804,2.29804,2.29365,2.2979,7750000.0
2008-03-12 03:39:00,2.29861,2.29861,2.29497,2.29497,10010000.0
2008-03-12 03:40:00,2.29626,2.29808,2.29626,2.29724,6000000.0
2008-03-12 03:41:00,2.29816,2.29816,2.29567,2.29679,6000000.0
2008-03-12 03:42:00,2.29664,2.29859,2.29462,2.29719,6000000.0
2008-03-12 03:43:00,2.29421,2.29765,2.29402,2.29402,6630000.0
2008-03-12 03:44:00,2.29732,2.29793,2.29627,2.2973,11130000.0
2008-03-12 03:45:00,2.29819,2.29819,2.29225,2.29773,9500000.0
2008-03-12 03:46:00,2.29855,2.29954,2.29781,2.29877,12000000.0
2008-03-12 03:48:00,2.30009,2.30032,2.29738,2.29898,7750000.0
2008-03-12 03:49:00,2.29797,2.29797,2.29331,2.29369,12880000.0
2008-03-12 03:50:00,2.2963,2.30143,2.29319,2.29795,7500000.0
2008-03-12 03:51:00,2.30004,2.30097,2.29667,2.29832,10630000.0
2008-03-12 03:52:00,2.29672,2.29808,2.2934,2.29436,7000000.0
2008-03-12 03:53:00,2.29836,2.29889,2.29322,2.29806,10880000.0
2008-03-12 03:54:00,2.29761,2.29812,2.29339,2.29614,6880000.0
2008-03-12 03:55:00,2.29734,2.29936,2.2963,2.2963,10750000.0
2008-03-12 03:56:00,2.29634,2.29923,2.29416,2.295,10630000.0
2008-03-12 03:57:00,2.29942,2.29942,2.29739,2.29801,9000000.0
2008-03-12 03:58:00,2.29416,2.29774,2.29416,2.29714,11750000.0
2008-03-12 03:59:00,2.29882,2.29965,2.29787,2.29787,8500000.0
2008-03-12 04:00:00,2.29625,2.29964,2.29606,2.29964,10000000.0
2008-03-12 04:01:00,2.29689,2.29718,2.29366,2.29718,6750000.0
2008-03-12 04:02:00,2.29722,2.2993,2.29479,2.2993,9250000.0
2008-03-12 04:03:00,2.29485,2.29858,2.29485,2.29743,7750000.0
2008-03-12 04:04:00,2.29696,2.29793,2.29696,2.29698,8500000.0
2008-03-12 04:05:00,2.29962,2.30035,2.29808,2.29982,7750000.0
2008-03-12 04:06:00,2.29648,2.29893,2.29255,2.29748,8380000.0
2008-03-12 04:07:00,2.29479,2.29804,2.29479,2.29699,7000000.0
2008-03-12 04:08:00,2.29819,2.29971,2.29436,2.29971,5750000.0
2008-03-12 04:09:00,2.29776,2.29776,2.29318,2.2968,7500000.0
2008-03-12 04:10:00,2.29626,2.29885,2.29541,2.29654,8250000.0
2008-03-12 04:11:00,2.29745,2.29784,2.29513,2.29513,5500000.0
2008-03-12 04:12:00,2.29764,2.29766,2.29399,2.29718,7000000.0
2008-03-12 04:13:00,2.29888,2.29888,2.29613,2.29613,5250000.0
2008-03-12 04:14:00,2.29403,2.29843,2.29403,2.29759,8500000.0
2008-03-12 04:15:00,2.29338,2.2973,2.29326,2.2973,5250000.0
2008-03-12 04:16:00,2.29798,2.29851,2.29563,2.29757,6000000.0
2008-03-12 04:17:00,2.29699,2.29792,2.29288,2.29649,7000000.0
2008-03-12 04:18:00,2.29723,2.29744,2.29535,2.29662,8750000.0
2008-03-12 04:19:00,2.29775,2.29833,2.29732,2.29732,5250000.0
2008-03-12 04:20:00,2.29604,2.29754,2.29373,2.29373,6750000.0
2008-03-12 04:21:00,2.29741,2.2975,2.29605,2.29686,6250000.0
2008-03-12 04:22:00,2.29653,2.29958,2.29546,2.29804,7250000.0
2008-03-12 04:23:00,2.29752,2.29752,2.29376,2.29746,11380000.0
2008-03-12 04:24:00,2.29625,2.29734,2.29441,2.29655,9250000.0
2008-03-12 04:25:00,2.29731,2.29871,2.29416,2.29689,9250000.0
2008-03-12 04:26:00,2.29713,2.29859,2.2925,2.29808,5880000.0
2008-03-12 04:27:00,2.29543,2.29752,2.29307,2.29571,7250000.0
2008-03-12 04:28:00,2.29508,2.29716,2.29381,2.29586,8380000.0
2008-03-12 04:29:00,2.29708,2.29822,2.29363,2.29363,8250000.0
2008-03-12 04:30:00,2.29775,2.29775,2.29607,2.29705,12750000.0
2008-03-12 04:31:00,2.29544,2.29853,2.29449,2.29718,6010000.0
2008-03-12 04:32:00,2.29758,2.29844,2.29657,2.29844,5750000.0
2008-03-12 04:33:00,2.2941,2.2976,2.2941,2.29618,9250000.0
2008-03-12 04:34:00,2.29507,2.29777,2.29413,2.29743,7760000.0
2008-03-12 04:35:00,2.29034,2.29776,2.29034,2.29776,4000000.0
2008-03-12 04:36:00,2.29762,2.29898,2.29476,2.29898,7000000.0
2008-03-12 04:37:00,2.29768,2.29911,2.29356,2.29911,8500000.0
2008-03-12 04:38:00,2.29762,2.29773,2.29402,2.29763,8750000.0
2008-03-12 04:39:00,2.29844,2.29905,2.29584,2.29768,11000000.0
2008-03-12 04:40:00,2.29627,2.29877,2.29479,2.29747,7250000.0
2008-03-12 04:41:00,2.29575,2.29906,2.29575,2.29825,6750000.0
2008-03-12 04:42:00,2.29718,2.29783,2.29581,2.29783,7880000.0
2008-03-12 04:43:00,2.29834,2.29861,2.2956,2.2982,6250000.0
2008-03-12 04:44:00,2.29718,2.29773,2.2924,2.2924,8130000.0
2008-03-12 04:45:00,2.29657,2.29851,2.29374,2.29612,7010000.0
2008-03-12 04:46:00,2.29783,2.29819,2.29458,2.29712,6500000.0
2008-03-12 04:47:00,2.2973,2.29792,2.29255,2.29792,7880000.0
2008-03-12 04:48:00,2.29748,2.29934,2.29569,2.29871,11880000.0
2008-03-12 04:49:00,2.29591,2.29993,2.29591,2.29993,7750000.0
2008-03-12 04:50:00,2.29684,2.29832,2.29684,2.29832,2500000.0
2008-03-12 04:51:00,2.29872,2.30412,2.29644,2.30412,8380000.0
2008-03-12 04:52:00,2.29615,2.29823,2.29456,2.29557,12880000.0
2008-03-12 04:53:00,2.30014,2.30014,2.29468,2.29468,12250000.0
2008-03-12 04:54:00,2.29714,2.30012,2.29446,2.30012,7250000.0
2008-03-12 04:55:00,2.29604,2.29849,2.29479,2.29818,6250000.0
2008-03-12 04:56:00,2.29979,2.29984,2.29492,2.29775,9000000.0
2008-03-12 04:57:00,2.30032,2.30032,2.29677,2.3003,6000000.0
2008-03-12 04:58:00,2.29901,2.29901,2.29558,2.29836,9250000.0
2008-03-12 04:59:00,2.29978,2.29978,2.29401,2.29623,7000000.0
2008-03-12 05:00:00,2.29789,2.29931,2.2969,2.29752,6250000.0
2008-03-12 05:01:00,2.29618,2.29902,2.29495,2.29786,8000000.0
2008-03-12 05:02:00,2.2977,2.29975,2.29454,2.29877,5500000.0
2008-03-12 05:03:00,2.30031,2.30033,2.29588,2.30014,5750000.0
2008-03-12 05:04:00,2.29707,2.29907,2.2968,2.29798,6000000.0
2008-03-12 05:05:00,2.29818,2.29895,2.2956,2.29736,7750000.0
2008-03-12 05:06:00,2.29355,2.29668,2.29335,2.29652,12250000.0
2008-03-12 05:07:00,2.29559,2.29663,2.29299,2.29299,5500000.0
2008-03-12 05:08:00,2.29655,2.29655,2.29181,2.29207,11250000.0
2008-03-12 05:09:00,2.2961,2.29648,2.29266,2.29566,8250000.0
2008-03-12 05:10:00,2.29103,2.29447,2.29077,2.29447,7250000.0
2008-03-12 05:11:00,2.29771,2.29857,2.29583,2.29587,7750000.0
2008-03-12 05:12:00,2.29522,2.29744,2.29165,2.29744,5500000.0
2008-03-12 05:13:00,2.29661,2.2971,2.29187,2.29546,10250000.0
2008-03-12 05:14:00,2.29772,2.29772,2.29498,2.29754,8000000.0
2008-03-12 05:15:00,2.29288,2.29288,2.2882,2.29232,6000000.0
2008-03-12 05:16:00,2.29737,2.29737,2.29034,2.29034,9750000.0
2008-03-12 05:17:00,2.29334,2.2984,2.29334,2.29762,5500000.0
2008-03-12 05:18:00,2.29578,2.29702,2.29486,2.29701,5500000.0
2008-03-12 05:19:00,2.2971,2.2971,2.29486,2.29659,5750000.0
2008-03-12 05:20:00,2.29204,2.29868,2.29204,2.29622,6750000.0
2008-03-12 05:21:00,2.29424,2.29716,2.29424,2.29716,6250000.0
2008-03-12 05:22:00,2.29688,2.29785,2.29271,2.29685,12250000.0
2008-03-12 05:23:00,2.29719,2.29778,2.29423,2.29778,5750000.0
2008-03-12 05:24:00,2.29368,2.29681,2.29148,2.29148,5880000.0
2008-03-12 05:25:00,2.29783,2.29783,2.2952,2.29602,7880000.0
2008-03-12 05:26:00,2.2913,2.29741,2.2913,2.29597,8500000.0
2008-03-12 05:27:00,2.29614,2.29707,2.29416,2.29416,7500000.0
2008-03-12 05:28:00,2.29564,2.29799,2.29309,2.29672,10630000.0
2008-03-12 05:29:00,2.29487,2.29667,2.29089,2.29667,6630000.0
2008-03-12 05:30:00,2.29482,2.29602,2.29245,2.2928,11880000.0
2008-03-12 05:31:00,2.29558,2.29748,2.29553,2.29742,9630000.0
2008-03-12 05:32:00,2.29146,2.29798,2.29146,2.29615,7130000.0
2008-03-12 05:33:00,2.29691,2.29691,2.29393,2.29655,7000000.0
2008-03-12 05:34:00,2.29661,2.29681,2.29318,2.29671,6250000.0
2008-03-12 05:35:00,2.29488,2.29672,2.29179,2.29672,6630000.0
2008-03-12 05:36:00,2.29116,2.29743,2.29116,2.29627,7000000.0
2008-03-12 05:37:00,2.29597,2.29716,2.29346,2.29686,9630000.0
2008-03-12 05:38:00,2.29675,2.29712,2.29549,2.29712,5630000.0
2008-03-12 05:39:00,2.29194,2.29627,2.29194,2.29517,10130000.0
2008-03-12 05:40:00,2.29354,2.29674,2.29354,2.2941,5500000.0
2008-03-12 05:41:00,2.29414,2.29635,2.29414,2.29584,7250000.0
2008-03-12 05:42:00,2.29575,2.29713,2.29036,2.29713,10750000.0
2008-03-12 05:43:00,2.29507,2.29631,2.29211,2.29455,7750000.0
2008-03-12 05:44:00,2.29614,2.29675,2.29102,2.29167,13630000.0
2008-03-12 05:45:00,2.29289,2.29561,2.29257,2.29257,5750000.0
2008-03-12 05:46:00,2.29592,2.29623,2.29067,2.29623,6750000.0
2008-03-12 05:47:00,2.2948,2.29601,2.2937,2.29404,5880000.0
2008-03-12 05:48:00,2.29505,2.29637,2.29298,2.29298,7750000.0
2008-03-12 05:49:00,2.29511,2.29632,2.29156,2.29451,9250000.0
2008-03-12 05:50:00,2.29258,2.29546,2.29041,2.29201,9250000.0
2008-03-12 05:51:00,2.29384,2.29647,2.29384,2.29647,7750000.0
2008-03-12 05:52:00,2.29195,2.29604,2.29195,2.29477,7380000.0
2008-03-12 05:53:00,2.29644,2.29644,2.29091,2.2958,10750000.0
2008-03-12 05:54:00,2.29103,2.29669,2.29103,2.29669,5750000.0
2008-03-12 05:55:00,2.2947,2.2957,2.29224,2.29224,6750000.0
2008-03-12 05:56:00,2.29226,2.29562,2.28974,2.29433,8500000.0
2008-03-12 05:57:00,2.29572,2.29688,2.29262,2.29688,5750000.0
2008-03-12 05:58:00,2.29568,2.29568,2.29334,2.29434,5130000.0
2008-03-12 05:59:00,2.29633,2.29633,2.29347,2.2955,8750000.0
2008-03-12 06:00:00,2.29003,2.29671,2.29003,2.29417,12500000.0
2008-03-12 06:01:00,2.29244,2.29564,2.29136,2.29564,5880000.0
2008-03-12 06:02:00,2.29498,2.29743,2.29468,2.29468,8000000.0
2008-03-12 06:03:00,2.29323,2.29685,2.29323,2.29685,6380000.0
2008-03-12 06:05:00,2.29652,2.29652,2.29367,2.29452,7250000.0
2008-03-12 06:06:00,2.29294,2.29542,2.29119,2.29533,10000000.0
2008-03-12 06:07:00,2.29371,2.29509,2.29188,2.29389,7500000.0
2008-03-12 06:08:00,2.29629,2.2966,2.29461,2.2956,5750000.0
2008-03-12 06:09:00,2.29702,2.29702,2.29168,2.29168,5750000.0
2008-03-12 06:10:00,2.29313,2.29636,2.29313,2.29578,5500000.0
2008-03-12 06:11:00,2.29466,2.29694,2.29049,2.29464,10750000.0
2008-03-12 06:12:00,2.29505,2.29695,2.29409,2.29695,8250000.0
2008-03-12 06:13:00,2.2946,2.29687,2.29296,2.2967,8250000.0
2008-03-12 06:14:00,2.29316,2.29668,2.29316,2.29585,11000000.0
2008-03-12 06:15:00,2.29288,2.2969,2.29288,2.2969,5250000.0
2008-03-12 06:16:00,2.29471,2.29566,2.29144,2.29458,8750000.0
2008-03-12 06:17:00,2.29649,2.29649,2.29579,2.29589,6000000.0
2008-03-12 06:18:00,2.29084,2.29677,2.29084,2.29677,5880000.0
2008-03-12 06:20:00,2.29653,2.29669,2.29212,2.29588,8880000.0
2008-03-12 06:21:00,2.29365,2.29648,2.29324,2.29381,13000000.0
2008-03-12 06:22:00,2.2946,2.29822,2.29312,2.29506,7000000.0
2008-03-12 06:23:00,2.2944,2.29635,2.29426,2.29635,6000000.0
2008-03-12 06:24:00,2.29436,2.29579,2.28951,2.28951,9500000.0
2008-03-12 06:25:00,2.29461,2.29674,2.29329,2.29483,8630000.0
2008-03-12 06:26:00,2.29475,2.29637,2.29264,2.29475,6750000.0
2008-03-12 06:27:00,2.29533,2.29618,2.29222,2.29238,6130000.0
2008-03-12 06:28:00,2.29357,2.2962,2.29203,2.29298,8750000.0
2008-03-12 06:29:00,2.29506,2.29697,2.29131,2.29613,8250000.0
2008-03-12 06:30:00,2.29521,2.29666,2.29113,2.29528,6250000.0
2008-03-12 06:31:00,2.29347,2.29549,2.29077,2.29366,8880000.0
2008-03-12 06:32:00,2.29352,2.29703,2.29352,2.29487,5500000.0
2008-03-12 06:33:00,2.29542,2.29578,2.29136,2.29555,6750000.0
2008-03-12 06:34:00,2.29329,2.29638,2.2919,2.29574,8500000.0
2008-03-12 06:35:00,2.29458,2.29733,2.29458,2.29661,9630000.0
2008-03-12 06:36:00,2.29129,2.29163,2.29094,2.29094,7880000.0
2008-03-12 06:37:00,2.29645,2.29758,2.29177,2.29671,10880000.0
2008-03-12 06:38:00,2.29242,2.29613,2.29242,2.29536,9130000.0
2008-03-12 06:39:00,2.29506,2.29671,2.29262,2.29535,8250000.0
2008-03-12 06:40:00,2.29521,2.29575,2.29421,2.29488,6630000.0
2008-03-12 06:41:00,2.29352,2.29552,2.29013,2.2946,8000000.0
2008-03-12 06:42:00,2.29645,2.29645,2.29087,2.29279,9750000.0
2008-03-12 06:43:00,2.29081,2.2965,2.29081,2.29395,12000000.0
2008-03-12 06:44:00,2.29589,2.29589,2.29082,2.29427,6630000.0
2008-03-12 06:45:00,2.29212,2.29659,2.29212,2.29604,5500000.0
2008-03-12 06:46:00,2.29426,2.29426,2.2892,2.29262,8750000.0
2008-03-12 06:47:00,2.29057,2.29397,2.29021,2.29385,5500000.0
2008-03-12 06:48:00,2.29297,2.29368,2.28933,2.29357,5750000.0
2008-03-12 06:49:00,2.29068,2.29358,2.29068,2.2934,7250000.0
2008-03-12 06:50:00,2.29242,2.29448,2.29064,2.29367,8380000.0
2008-03-12 06:51:00,2.29276,2.29401,2.29125,2.29242,12000000.0
2008-03-12 06:52:00,2.29308,2.29417,2.29111,2.29222,8130000.0
2008-03-12 06:53:00,2.2905,2.29401,2.28891,2.29338,7000000.0
2008-03-12 06:54:00,2.29113,2.2931,2.28842,2.2917,6250000.0
2008-03-12 06:55:00,2.29231,2.29231,2.28805,2.29128,8250000.0
2008-03-12 06:56:00,2.29247,2.29329,2.29133,2.29309,7500000.0
2008-03-12 06:57:00,2.28822,2.29325,2.28822,2.29192,14130000.0
2008-03-12 06:58:00,2.29301,2.29392,2.28869,2.2935,6250000.0
2008-03-12 06:59:00,2.29235,2.29359,2.29087,2.29184,7380000.0
2008-03-12 07:00:00,2.29081,2.29306,2.28662,2.29306,10000000.0
2008-03-12 07:01:00,2.29086,2.30189,2.29086,2.29637,7500000.0
2008-03-12 07:02:00,2.29384,2.29384,2.28936,2.29356,10250000.0
2008-03-12 07:03:00,2.29087,2.29424,2.29044,2.29044,5500000.0
2008-03-12 07:04:00,2.29235,2.29514,2.29077,2.2926,11500000.0
2008-03-12 07:05:00,2.29205,2.29336,2.28982,2.28982,9250000.0
2008-03-12 07:06:00,2.29387,2.29387,2.29079,2.29348,10630000.0
2008-03-12 07:07:00,2.29177,2.29387,2.28693,2.29387,7000000.0
2008-03-12 07:08:00,2.29288,2.29288,2.28862,2.28906,7880000.0
2008-03-12 07:09:00,2.29273,2.29496,2.29181,2.293,9750000.0
2008-03-12 07:10:00,2.2925,2.29445,2.28988,2.29261,8510000.0
2008-03-12 07:11:00,2.29347,2.29442,2.2895,2.29396,5130000.0
2008-03-12 07:12:00,2.29177,2.29359,2.2876,2.29359,9250000.0
2008-03-12 07:13:00,2.29321,2.29404,2.28948,2.29202,5500000.0
2008-03-12 07:14:00,2.29295,2.29435,2.29295,2.29333,5750000.0
2008-03-12 07:15:00,2.29252,2.2938,2.28839,2.2938,10500000.0
2008-03-12 07:16:00,2.2937,2.294,2.2892,2.294,6750000.0
2008-03-12 07:17:00,2.29237,2.29394,2.29125,2.29311,10500000.0
2008-03-12 07:18:00,2.29394,2.29394,2.29048,2.29358,6500000.0
2008-03-12 07:19:00,2.29421,2.29421,2.28818,2.29146,17380000.0
2008-03-12 07:20:00,2.29001,2.29428,2.29001,2.29135,8000000.0
2008-03-12 07:21:00,2.29253,2.29406,2.29102,2.29406,11250000.0
2008-03-12 07:22:00,2.29285,2.29362,2.29027,2.29315,11130000.0
2008-03-12 07:23:00,2.29274,2.29441,2.29216,2.29283,5630000.0
2008-03-12 07:24:00,2.29279,2.29393,2.29167,2.29297,5880000.0
2008-03-12 07:25:00,2.29496,2.29496,2.29215,2.29215,8630000.0
2008-03-12 07:26:00,2.28951,2.29413,2.28951,2.29312,12750000.0
2008-03-12 07:27:00,2.29221,2.29365,2.2903,2.29365,8000000.0
2008-03-12 07:28:00,2.29012,2.29428,2.29012,2.29423,7500000.0
2008-03-12 07:29:00,2.29276,2.29482,2.29143,2.29482,10750000.0
2008-03-12 07:30:00,2.294,2.29467,2.29277,2.29467,8500000.0
2008-03-12 07:31:00,2.29108,2.29497,2.2906,2.29452,5500000.0
2008-03-12 07:32:00,2.29091,2.29472,2.29018,2.29472,8880000.0
2008-03-12 07:33:00,2.29133,2.29539,2.28989,2.29349,11750000.0
2008-03-12 07:34:00,2.29362,2.29482,2.29235,2.29468,13000000.0
2008-03-12 07:35:00,2.29302,2.29554,2.29302,2.29554,10630000.0
2008-03-12 07:36:00,2.28935,2.29498,2.28935,2.29498,10750000.0
2008-03-12 07:37:00,2.29348,2.29459,2.29304,2.29355,6250000.0
2008-03-12 07:38:00,2.29517,2.29616,2.29277,2.29616,12000000.0
2008-03-12 07:39:00,2.29342,2.29521,2.29201,2.29276,12000000.0
2008-03-12 07:40:00,2.2937,2.29616,2.28958,2.29441,6750000.0
2008-03-12 07:41:00,2.29391,2.29498,2.29055,2.29396,7500000.0
2008-03-12 07:42:00,2.29075,2.29605,2.2898,2.2898,7000000.0
2008-03-12 07:43:00,2.29516,2.29516,2.29145,2.29145,8760000.0
2008-03-12 07:44:00,2.29054,2.29473,2.29054,2.29443,8750000.0
2008-03-12 07:45:00,2.29352,2.29493,2.29221,2.29267,12510000.0
2008-03-12 07:46:00,2.29253,2.29396,2.2877,2.29368,6250000.0
2008-03-12 07:47:00,2.29196,2.29482,2.29072,2.29482,9000000.0
2008-03-12 07:48:00,2.29447,2.29466,2.29115,2.29279,9000000.0
2008-03-12 07:49:00,2.29347,2.2953,2.29308,2.2946,9000000.0
2008-03-12 07:50:00,2.29535,2.29561,2.29033,2.2937,12880000.0
2008-03-12 07:51:00,2.29567,2.29567,2.29346,2.29348,6500000.0
2008-03-12 07:52:00,2.29379,2.29502,2.29144,2.29418,9880000.0
2008-03-12 07:53:00,2.29284,2.29786,2.29186,2.29459,9750000.0
2008-03-12 07:54:00,2.29476,2.29621,2.29364,2.29437,11750000.0
2008-03-12 07:55:00,2.29302,2.29542,2.29302,2.29439,5500000.0
2008-03-12 07:56:00,2.29576,2.29618,2.29334,2.29553,7630000.0
2008-03-12 07:57:00,2.29549,2.29578,2.2925,2.29524,8000000.0
2008-03-12 07:58:00,2.2911,2.29504,2.2911,2.29336,8500000.0
2008-03-12 07:59:00,2.29459,2.29604,2.29371,2.29575,12250000.0
2008-03-12 08:00:00,2.2955,2.2955,2.2916,2.29368,5750000.0
2008-03-12 08:01:00,2.29439,2.29536,2.29228,2.29443,9250000.0
2008-03-12 08:02:00,2.29022,2.29735,2.29022,2.29589,16000000.0
2008-03-12 08:03:00,2.29255,2.29381,2.28986,2.29354,9750000.0
2008-03-12 08:04:00,2.29314,2.29526,2.29192,2.29466,12000000.0
2008-03-12 08:05:00,2.2905,2.29478,2.2905,2.29207,5630000.0
2008-03-12 08:06:00,2.29207,2.295,2.29019,2.2947,10130000.0
2008-03-12 08:07:00,2.29437,2.29478,2.29065,2.29294,7500000.0
2008-03-12 08:08:00,2.2938,2.2938,2.28913,2.29242,7500000.0
2008-03-12 08:09:00,2.29365,2.29365,2.28733,2.29352,11000000.0
2008-03-12 08:10:00,2.29094,2.29491,2.29094,2.29471,7250000.0
2008-03-12 08:11:00,2.29335,2.2952,2.29137,2.2952,6500000.0
2008-03-12 08:12:00,2.29395,2.29395,2.28908,2.28908,7750000.0
2008-03-12 08:13:00,2.29299,2.2942,2.29167,2.29294,5250000.0
2008-03-12 08:14:00,2.29356,2.29356,2.28887,2.2927,10130000.0
2008-03-12 08:15:00,2.29255,2.29465,2.2897,2.2939,9380000.0
2008-03-12 08:16:00,2.29452,2.29514,2.29222,2.29222,6500000.0
2008-03-12 08:17:00,2.29407,2.29451,2.29206,2.29206,9250000.0
2008-03-12 08:18:00,2.29296,2.29477,2.29087,2.29441,6250000.0
2008-03-12 08:19:00,2.29324,2.29514,2.29316,2.29514,8000000.0
2008-03-12 08:20:00,2.29525,2.29553,2.29242,2.29465,5750000.0
2008-03-12 08:21:00,2.29319,2.2951,2.29319,2.29324,7500000.0
2008-03-12 08:22:00,2.29448,2.29513,2.29065,2.29426,9000000.0
2008-03-12 08:23:00,2.29403,2.29403,2.29215,2.29292,7500000.0
2008-03-12 08:24:00,2.29373,2.29387,2.28981,2.29321,10000000.0
2008-03-12 08:25:00,2.29446,2.29507,2.2915,2.29453,12130000.0
2008-03-12 08:26:00,2.29522,2.29543,2.29073,2.29543,7500000.0
2008-03-12 08:27:00,2.29429,2.29503,2.29203,2.29489,7500000.0
2008-03-12 08:28:00,2.29547,2.29547,2.29046,2.29183,10630000.0
2008-03-12 08:29:00,2.29589,2.29683,2.29133,2.29133,5500000.0
2008-03-12 08:30:00,2.29444,2.29564,2.29067,2.29375,19000000.0
2008-03-12 08:31:00,2.29339,2.29558,2.28918,2.29367,6500000.0
2008-03-12 08:32:00,2.2951,2.29573,2.29218,2.29218,5760000.0
2008-03-12 08:33:00,2.29507,2.29526,2.29249,2.29249,7500000.0
2008-03-12 08:34:00,2.29267,2.29401,2.28829,2.29342,5750000.0
2008-03-12 08:35:00,2.29342,2.29436,2.29115,2.29339,6000000.0
2008-03-12 08:36:00,2.29301,2.29415,2.29077,2.29412,15630000.0
2008-03-12 08:37:00,2.2937,2.2937,2.29025,2.29226,8000000.0
2008-03-12 08:38:00,2.29045,2.29342,2.2863,2.29183,8630000.0
2008-03-12 08:39:00,2.29091,2.2937,2.28988,2.29216,11130000.0
2008-03-12 08:40:00,2.28961,2.29471,2.28961,2.29381,8130000.0
2008-03-12 08:41:00,2.29085,2.29525,2.2896,2.29355,14750000.0
2008-03-12 08:42:00,2.2934,2.29457,2.29198,2.29198,12000000.0
2008-03-12 08:43:00,2.29042,2.29348,2.28358,2.29348,14380000.0
2008-03-12 08:44:00,2.29061,2.29503,2.28937,2.29503,14750000.0
2008-03-12 08:45:00,2.29398,2.29554,2.29262,2.29262,7500000.0
2008-03-12 08:46:00,2.29471,2.2952,2.29272,2.29504,5250000.0
2008-03-12 08:47:00,2.2938,2.29586,2.29325,2.29586,7640000.0
2008-03-12 08:48:00,2.29419,2.29557,2.29082,2.29401,13000000.0
2008-03-12 08:49:00,2.29502,2.29502,2.29266,2.29405,5630000.0
2008-03-12 08:50:00,2.29366,2.2955,2.29366,2.2955,7750000.0
2008-03-12 08:51:00,2.29339,2.29484,2.29212,2.29278,11250000.0
2008-03-12 08:52:00,2.29058,2.29455,2.29058,2.29199,7260000.0
2008-03-12 08:53:00,2.29513,2.29567,2.28999,2.28999,9250000.0
2008-03-12 08:54:00,2.29541,2.29541,2.29125,2.2944,7000000.0
2008-03-12 08:55:00,2.29431,2.29618,2.29275,2.29545,5750000.0
2008-03-12 08:56:00,2.29549,2.29549,2.29236,2.29434,6630000.0
2008-03-12 08:57:00,2.28954,2.29579,2.28888,2.29499,12250000.0
2008-03-12 08:58:00,2.2962,2.2962,2.29432,2.29568,5250000.0
2008-03-12 08:59:00,2.29626,2.29637,2.29149,2.29637,12130000.0
2008-03-12 09:00:00,2.29642,2.29652,2.29253,2.29444,5750000.0
2008-03-12 09:01:00,2.29553,2.29653,2.29159,2.29337,10010000.0
2008-03-12 09:02:00,2.29378,2.29608,2.29239,2.29529,10750000.0
2008-03-12 09:03:00,2.29277,2.29596,2.29008,2.29596,13010000.0
2008-03-12 09:04:00,2.29352,2.29513,2.29067,2.29286,6500000.0
2008-03-12 09:05:00,2.29363,2.29637,2.29363,2.29637,13750000.0
2008-03-12 09:06:00,2.29522,2.29538,2.29287,2.29538,8750000.0
2008-03-12 09:07:00,2.29477,2.29496,2.2902,2.29496,5250000.0
2008-03-12 09:08:00,2.2899,2.29601,2.2899,2.29486,8750000.0
2008-03-12 09:09:00,2.2947,2.2947,2.29294,2.2938,10750000.0
2008-03-12 09:10:00,2.29421,2.29453,2.2933,2.29411,6250000.0
2008-03-12 09:11:00,2.29304,2.2936,2.29196,2.29287,9000000.0
2008-03-12 09:12:00,2.29414,2.29414,2.28862,2.29381,7250000.0
2008-03-12 09:13:00,2.29402,2.29459,2.28795,2.29383,9500000.0
2008-03-12 09:14:00,2.29233,2.29408,2.28865,2.29408,7000000.0
2008-03-12 09:15:00,2.29314,2.29395,2.29035,2.29349,15750000.0
2008-03-12 09:16:00,2.29241,2.29421,2.28853,2.29393,11750000.0
2008-03-12 09:17:00,2.29178,2.29349,2.28871,2.29239,8750000.0
2008-03-12 09:18:00,2.28863,2.29379,2.28773,2.29373,7630000.0
2008-03-12 09:19:00,2.29189,2.29353,2.28823,2.29132,6000000.0
2008-03-12 09:20:00,2.29176,2.29288,2.28824,2.29193,10130000.0
2008-03-12 09:21:00,2.29229,2.29401,2.28774,2.29111,10500000.0
2008-03-12 09:22:00,2.29125,2.29308,2.28799,2.29308,6750000.0
2008-03-12 09:23:00,2.29206,2.29281,2.28921,2.29189,8500000.0
2008-03-12 09:24:00,2.29301,2.29529,2.2891,2.29529,7500000.0
2008-03-12 09:25:00,2.29475,2.29606,2.2909,2.29506,10500000.0
2008-03-12 09:26:00,2.29441,2.29449,2.29275,2.29275,7250000.0
2008-03-12 09:27:00,2.29515,2.29559,2.2918,2.29295,11380000.0
2008-03-12 09:28:00,2.29538,2.29538,2.29133,2.29276,9250000.0
2008-03-12 09:29:00,2.29457,2.296,2.29132,2.2934,21250000.0
2008-03-12 09:30:00,2.2926,2.29524,2.29247,2.29329,6000000.0
2008-03-12 09:31:00,2.29448,2.29509,2.28989,2.29452,6880000.0
2008-03-12 09:32:00,2.29444,2.2948,2.28968,2.29378,7500000.0
2008-03-12 09:33:00,2.29341,2.29405,2.29056,2.29267,5500000.0
2008-03-12 09:34:00,2.29489,2.29489,2.29165,2.29165,6000000.0
2008-03-12 09:35:00,2.29415,2.29458,2.28977,2.29201,13500000.0
2008-03-12 09:36:00,2.29446,2.29446,2.29043,2.29413,9750000.0
2008-03-12 09:37:00,2.29319,2.29376,2.28779,2.28873,9750000.0
2008-03-12 09:38:00,2.29411,2.29474,2.28958,2.29402,5500000.0
2008-03-12 09:39:00,2.29346,2.29391,2.29054,2.29099,8500000.0
2008-03-12 09:40:00,2.29281,2.29379,2.28644,2.28644,5500000.0
2008-03-12 09:41:00,2.29398,2.29568,2.29037,2.29237,15000000.0
2008-03-12 09:42:00,2.28958,2.2943,2.28833,2.29414,23250000.0
2008-03-12 09:43:00,2.2914,2.29512,2.29133,2.29386,10750000.0
2008-03-12 09:44:00,2.2945,2.2945,2.2899,2.2899,8630000.0
2008-03-12 09:45:00,2.29199,2.29345,2.28945,2.29278,11010000.0
2008-03-12 09:46:00,2.29349,2.29386,2.29135,2.29286,6000000.0
2008-03-12 09:47:00,2.29399,2.2952,2.29032,2.29184,6000000.0
2008-03-12 09:48:00,2.29442,2.29442,2.29066,2.29345,7630000.0
2008-03-12 09:49:00,2.29221,2.2943,2.2913,2.292,8250000.0
2008-03-12 09:50:00,2.29251,2.29376,2.2899,2.29376,7500000.0
2008-03-12 09:51:00,2.29123,2.29385,2.2897,2.29188,6750000.0
2008-03-12 09:52:00,2.29337,2.2948,2.29005,2.2948,10750000.0
2008-03-12 09:53:00,2.29243,2.29505,2.29101,2.29246,9500000.0
2008-03-12 09:54:00,2.29378,2.29547,2.28903,2.29373,13880000.0
2008-03-12 09:55:00,2.29591,2.29591,2.29124,2.29398,5500000.0
2008-03-12 09:56:00,2.29438,2.29467,2.29,2.29465,6750000.0
2008-03-12 09:57:00,2.29145,2.29379,2.28911,2.29379,14250000.0
2008-03-12 09:58:00,2.29146,2.29454,2.2907,2.29452,12250000.0
2008-03-12 09:59:00,2.29199,2.29394,2.28857,2.29216,14130000.0
2008-03-12 10:00:00,2.29365,2.29365,2.28763,2.29083,5880000.0
2008-03-12 10:01:00,2.2894,2.29398,2.28812,2.29398,7000000.0
2008-03-12 10:02:00,2.28963,2.29358,2.28628,2.28811,9250000.0
2008-03-12 10:03:00,2.2935,2.29398,2.2898,2.29135,10500000.0
2008-03-12 10:04:00,2.29225,2.29351,2.2895,2.29183,5500000.0
2008-03-12 10:05:00,2.29109,2.29231,2.28993,2.2909,8880000.0
2008-03-12 10:06:00,2.29055,2.29349,2.28843,2.29265,11630000.0
2008-03-12 10:07:00,2.29435,2.29447,2.29168,2.29277,5500000.0
2008-03-12 10:08:00,2.29134,2.29371,2.2899,2.29296,9250000.0
2008-03-12 10:09:00,2.29171,2.29324,2.28927,2.29048,7250000.0
2008-03-12 10:10:00,2.29265,2.29455,2.2879,2.2879,12500000.0
2008-03-12 10:11:00,2.29065,2.29293,2.28668,2.29009,6500000.0
2008-03-12 10:12:00,2.28989,2.2931,2.28946,2.29156,6000000.0
2008-03-12 10:13:00,2.28982,2.29352,2.28893,2.29352,11250000.0
2008-03-12 10:14:00,2.29323,2.29323,2.2893,2.29145,6500000.0
2008-03-12 10:15:00,2.29313,2.29313,2.2901,2.2922,6000000.0
2008-03-12 10:16:00,2.29218,2.29229,2.29046,2.29122,5750000.0
2008-03-12 10:17:00,2.29275,2.2939,2.28973,2.29289,9250000.0
2008-03-12 10:18:00,2.29308,2.29334,2.2907,2.2918,11750000.0
2008-03-12 10:19:00,2.29339,2.2934,2.29029,2.29264,8000000.0
2008-03-12 10:20:00,2.29059,2.29351,2.28925,2.29321,7500000.0
2008-03-12 10:21:00,2.29481,2.29481,2.2885,2.29121,11000000.0
2008-03-12 10:22:00,2.29093,2.29341,2.29089,2.29331,7750000.0
2008-03-12 10:23:00,2.29239,2.29282,2.2879,2.29282,8500000.0
2008-03-12 10:24:00,2.29038,2.29385,2.29024,2.29024,7630000.0
2008-03-12 10:25:00,2.29054,2.29293,2.28972,2.2898,7630000.0
2008-03-12 10:26:00,2.29341,2.29348,2.29058,2.29348,9380000.0
2008-03-12 10:27:00,2.29123,2.29614,2.29056,2.29056,9500000.0
2008-03-12 10:28:00,2.29499,2.29499,2.29178,2.29178,5750000.0
2008-03-12 10:29:00,2.29275,2.29372,2.29145,2.29299,9630000.0
2008-03-12 10:30:00,2.29464,2.29464,2.28988,2.29273,8750000.0
2008-03-12 10:31:00,2.29284,2.29284,2.29194,2.29201,9250000.0
2008-03-12 10:32:00,2.29266,2.29288,2.2871,2.29085,12380000.0
2008-03-12 10:33:00,2.29325,2.29325,2.29113,2.29194,6000000.0
2008-03-12 10:34:00,2.29251,2.29348,2.29158,2.29261,8380000.0
2008-03-12 10:35:00,2.2934,2.29363,2.2865,2.2865,5500000.0
2008-03-12 10:36:00,2.29443,2.29443,2.2897,2.29348,11880000.0
2008-03-12 10:37:00,2.2933,2.29355,2.29167,2.29355,8750000.0
2008-03-12 10:38:00,2.29262,2.29557,2.29073,2.29434,9000000.0
2008-03-12 10:39:00,2.29162,2.29397,2.29162,2.29335,9630000.0
2008-03-12 10:40:00,2.29225,2.2942,2.29044,2.29378,8750000.0
2008-03-12 10:41:00,2.29525,2.29525,2.29177,2.29427,7750000.0
2008-03-12 10:42:00,2.29426,2.29488,2.29204,2.29446,7880000.0
2008-03-12 10:43:00,2.29463,2.29487,2.29258,2.2948,7500000.0
2008-03-12 10:44:00,2.29351,2.29482,2.29275,2.29442,13000000.0
2008-03-12 10:45:00,2.29192,2.29548,2.29192,2.29321,9130000.0
2008-03-12 10:46:00,2.29543,2.29543,2.2913,2.29418,7250000.0
2008-03-12 10:47:00,2.29253,2.2943,2.29167,2.29262,5750000.0
2008-03-12 10:48:00,2.29419,2.29419,2.291,2.29414,5500000.0
2008-03-12 10:49:00,2.29379,2.29435,2.28844,2.28844,10760000.0
2008-03-12 10:50:00,2.29517,2.29517,2.29287,2.29431,6250000.0
2008-03-12 10:51:00,2.2922,2.29407,2.28973,2.28973,8880000.0
2008-03-12 10:52:00,2.29423,2.29518,2.29079,2.29424,12250000.0
2008-03-12 10:53:00,2.29387,2.29504,2.29114,2.29396,11250000.0
2008-03-12 10:54:00,2.29438,2.29438,2.28934,2.29145,8500000.0
2008-03-12 10:55:00,2.2939,2.2939,2.291,2.29347,8500000.0
2008-03-12 10:56:00,2.29416,2.29416,2.29171,2.29171,13500000.0
2008-03-12 10:57:00,2.29103,2.29471,2.29103,2.29382,8630000.0
2008-03-12 10:58:00,2.29435,2.29435,2.28985,2.29267,7500000.0
2008-03-12 10:59:00,2.29284,2.29537,2.29062,2.29396,7000000.0
2008-03-12 11:00:00,2.29376,2.29447,2.29046,2.29443,9510000.0
2008-03-12 11:01:00,2.29414,2.29604,2.2915,2.29243,11250000.0
2008-03-12 11:02:00,2.29393,2.29396,2.29225,2.29257,6500000.0
2008-03-12 11:03:00,2.29466,2.29466,2.29223,2.2932,7880000.0
2008-03-12 11:04:00,2.28932,2.29419,2.28932,2.29419,6880000.0
2008-03-12 11:05:00,2.29142,2.2939,2.28972,2.29184,9130000.0
2008-03-12 11:06:00,2.29245,2.29495,2.29212,2.29307,6500000.0
2008-03-12 11:07:00,2.29476,2.29476,2.28905,2.28905,5500000.0
2008-03-12 11:08:00,2.29363,2.29363,2.29049,2.29248,6000000.0
2008-03-12 11:09:00,2.29354,2.29355,2.28866,2.29218,9500000.0
2008-03-12 11:10:00,2.29312,2.29312,2.28778,2.29097,7250000.0
2008-03-12 11:11:00,2.29297,2.29297,2.28752,2.29127,8750000.0
2008-03-12 11:12:00,2.29307,2.29307,2.28953,2.28953,5500000.0
2008-03-12 11:13:00,2.28895,2.29253,2.2884,2.28982,12380000.0
2008-03-12 11:14:00,2.29175,2.29247,2.28888,2.292,9250000.0
2008-03-12 11:15:00,2.29272,2.29318,2.29021,2.29163,7500000.0
2008-03-12 11:16:00,2.29336,2.29357,2.29093,2.29093,7500000.0
2008-03-12 11:17:00,2.29307,2.29523,2.29102,2.29454,8500000.0
2008-03-12 11:18:00,2.29402,2.29481,2.2878,2.29097,9760000.0
2008-03-12 11:19:00,2.29365,2.29365,2.28883,2.29267,7000000.0
2008-03-12 11:20:00,2.29083,2.29389,2.29051,2.29355,6380000.0
2008-03-12 11:21:00,2.29146,2.29385,2.28987,2.29367,10250000.0
2008-03-12 11:22:00,2.29367,2.29367,2.28899,2.28899,10000000.0
2008-03-12 11:23:00,2.29156,2.29339,2.28913,2.29314,13130000.0
2008-03-12 11:24:00,2.29268,2.29329,2.28847,2.29329,10750000.0
2008-03-12 11:25:00,2.29373,2.29373,2.28837,2.29213,11510000.0
2008-03-12 11:26:00,2.29348,2.29378,2.28964,2.29366,9500000.0
2008-03-12 11:27:00,2.29216,2.29476,2.29216,2.29227,8500000.0
2008-03-12 11:28:00,2.29448,2.29448,2.29024,2.29204,8630000.0
2008-03-12 11:29:00,2.29389,2.29389,2.28865,2.29326,7000000.0
2008-03-12 11:30:00,2.29221,2.29371,2.2915,2.29371,7000000.0
2008-03-12 11:31:00,2.29403,2.29403,2.28915,2.2931,9250000.0
2008-03-12 11:32:00,2.29203,2.29324,2.28875,2.29241,12250000.0
2008-03-12 11:33:00,2.29355,2.29368,2.29096,2.29368,9250000.0
2008-03-12 11:34:00,2.29206,2.29364,2.29116,2.29302,8880000.0
2008-03-12 11:35:00,2.29212,2.29278,2.28791,2.29017,11630000.0
2008-03-12 11:36:00,2.29207,2.29341,2.29128,2.29185,7760000.0
2008-03-12 11:37:00,2.28916,2.29343,2.28784,2.29343,7000000.0
2008-03-12 11:38:00,2.28939,2.29256,2.2883,2.29256,7000000.0
2008-03-12 11:39:00,2.29246,2.29275,2.28874,2.28972,8500000.0
2008-03-12 11:40:00,2.28842,2.29263,2.28775,2.29088,13500000.0
2008-03-12 11:41:00,2.29177,2.29194,2.28689,2.28902,7750000.0
2008-03-12 11:42:00,2.29119,2.29169,2.28869,2.29155,6250000.0
2008-03-12 11:43:00,2.28864,2.29144,2.28666,2.29099,8750000.0
2008-03-12 11:44:00,2.29126,2.29129,2.28806,2.28906,7630000.0
2008-03-12 11:45:00,2.28926,2.29199,2.28863,2.29008,8000000.0
2008-03-12 11:46:00,2.29097,2.29097,2.28841,2.28894,7250000.0
2008-03-12 11:47:00,2.28876,2.29181,2.28647,2.29107,11630000.0
2008-03-12 11:48:00,2.28868,2.29,2.28651,2.28941,12500000.0
2008-03-12 11:49:00,2.28857,2.28916,2.28528,2.28916,11500000.0
2008-03-12 11:50:00,2.28972,2.28984,2.28811,2.28899,7250000.0
2008-03-12 11:51:00,2.2898,2.2898,2.28721,2.28721,7380000.0
2008-03-12 11:52:00,2.29063,2.29063,2.28867,2.29013,10750000.0
2008-03-12 11:53:00,2.28752,2.28956,2.28669,2.28897,5880000.0
2008-03-12 11:54:00,2.28636,2.28842,2.28223,2.28775,7750000.0
2008-03-12 11:55:00,2.28825,2.28902,2.28543,2.28585,10880000.0
2008-03-12 11:56:00,2.28589,2.28712,2.28525,2.28622,9750000.0
2008-03-12 11:57:00,2.28198,2.2868,2.28198,2.28603,6500000.0
2008-03-12 11:58:00,2.28251,2.28689,2.28251,2.28689,12630000.0
2008-03-12 11:59:00,2.28604,2.29995,2.28599,2.28917,12250000.0
2008-03-12 12:00:00,2.28541,2.2864,2.28249,2.28471,10500000.0
2008-03-12 12:01:00,2.28136,2.28482,2.28124,2.28367,7380000.0
2008-03-12 12:02:00,2.27835,2.28344,2.27835,2.28258,9250000.0
2008-03-12 12:03:00,2.28354,2.28368,2.27909,2.27961,6750000.0
2008-03-12 12:04:00,2.28058,2.28151,2.27782,2.28151,10000000.0
2008-03-12 12:05:00,2.28071,2.28071,2.27452,2.27966,8750000.0
2008-03-12 12:06:00,2.28044,2.28115,2.27676,2.27961,10130000.0
2008-03-12 12:07:00,2.28085,2.28085,2.27593,2.27786,6750000.0
2008-03-12 12:08:00,2.28273,2.28273,2.27785,2.28217,7250000.0
2008-03-12 12:09:00,2.28392,2.28392,2.27829,2.28149,13380000.0
2008-03-12 12:10:00,2.28075,2.2808,2.27349,2.28078,8750000.0
2008-03-12 12:11:00,2.28087,2.28098,2.27822,2.28057,7000000.0
2008-03-12 12:12:00,2.27826,2.28079,2.27738,2.27911,11250000.0
2008-03-12 12:13:00,2.27932,2.28024,2.2762,2.27867,14250000.0
2008-03-12 12:14:00,2.27871,2.27938,2.27324,2.27878,9880000.0
2008-03-12 12:15:00,2.27478,2.28006,2.27478,2.2799,8750000.0
2008-03-12 12:16:00,2.27947,2.27947,2.27495,2.27803,5750000.0
2008-03-12 12:17:00,2.28067,2.28067,2.27828,2.27861,5250000.0
2008-03-12 12:18:00,2.27564,2.27984,2.27512,2.27512,6000000.0
2008-03-12 12:19:00,2.27787,2.27912,2.27332,2.2769,7500000.0
2008-03-12 12:20:00,2.27647,2.27804,2.27149,2.27584,7000000.0
2008-03-12 12:21:00,2.27651,2.27867,2.27246,2.27433,16250000.0
2008-03-12 12:22:00,2.27769,2.27956,2.27654,2.27953,6500000.0
2008-03-12 12:23:00,2.27886,2.27886,2.27475,2.2783,9880000.0
2008-03-12 12:24:00,2.27564,2.27809,2.27116,2.27692,7010000.0
2008-03-12 12:25:00,2.27762,2.27762,2.27506,2.27632,6000000.0
2008-03-12 12:26:00,2.27576,2.27636,2.27367,2.27413,9000000.0
2008-03-12 12:27:00,2.27529,2.27558,2.2716,2.27508,10500000.0
2008-03-12 12:28:00,2.27337,2.27597,2.27337,2.27564,8630000.0
2008-03-12 12:29:00,2.27603,2.27717,2.27424,2.27668,7750000.0
2008-03-12 12:30:00,2.27777,2.27851,2.27369,2.2739,5500000.0
2008-03-12 12:31:00,2.27698,2.27802,2.27571,2.27708,7880000.0
2008-03-12 12:32:00,2.27634,2.27838,2.27419,2.27761,6500000.0
2008-03-12 12:33:00,2.27773,2.27949,2.27504,2.27791,14500000.0
2008-03-12 12:34:00,2.27906,2.27906,2.27497,2.27778,10130000.0
2008-03-12 12:35:00,2.27825,2.27883,2.27401,2.27703,9250000.0
2008-03-12 12:36:00,2.28065,2.28065,2.27695,2.27824,5630000.0
2008-03-12 12:37:00,2.27769,2.28061,2.274,2.27849,11880000.0
2008-03-12 12:38:00,2.27822,2.27994,2.27399,2.27994,11250000.0
2008-03-12 12:39:00,2.2784,2.27969,2.27693,2.27965,6250000.0
2008-03-12 12:40:00,2.27546,2.2794,2.27546,2.27847,10880000.0
2008-03-12 12:41:00,2.2776,2.27934,2.2775,2.27917,8250000.0
2008-03-12 12:42:00,2.27922,2.28148,2.27535,2.28046,11000000.0
2008-03-12 12:43:00,2.28025,2.28095,2.27906,2.27906,7250000.0
2008-03-12 12:44:00,2.27789,2.28011,2.2776,2.27964,9500000.0
2008-03-12 12:45:00,2.27442,2.28092,2.27442,2.28092,5130000.0
2008-03-12 12:46:00,2.28121,2.28121,2.27452,2.27452,17500000.0
2008-03-12 12:47:00,2.28056,2.28056,2.27606,2.27983,10130000.0
2008-03-12 12:48:00,2.27956,2.28048,2.2782,2.28001,9250000.0
2008-03-12 12:49:00,2.27992,2.28064,2.27778,2.28042,9750000.0
2008-03-12 12:50:00,2.27989,2.2805,2.27675,2.28018,8250000.0
2008-03-12 12:51:00,2.27951,2.28079,2.27558,2.27874,10500000.0
2008-03-12 12:52:00,2.281,2.28166,2.27514,2.27514,5500000.0
2008-03-12 12:53:00,2.28142,2.28244,2.27909,2.28244,7750000.0
2008-03-12 12:54:00,2.27839,2.28247,2.27839,2.28191,8250000.0
2008-03-12 12:55:00,2.28093,2.28395,2.2789,2.28344,11630000.0
2008-03-12 12:56:00,2.27982,2.28166,2.27588,2.27814,14750000.0
2008-03-12 12:57:00,2.28024,2.28139,2.27656,2.27916,12630000.0
2008-03-12 12:58:00,2.28028,2.28146,2.277,2.27829,14500000.0
2008-03-12 12:59:00,2.27996,2.28186,2.27938,2.2812,13010000.0
2008-03-12 13:00:00,2.28222,2.28222,2.27886,2.28027,8250000.0
2008-03-12 13:01:00,2.27626,2.28111,2.27626,2.27921,10250000.0
2008-03-12 13:02:00,2.27926,2.28096,2.27679,2.27869,9000000.0
2008-03-12 13:03:00,2.28024,2.28042,2.27782,2.28034,12000000.0
2008-03-12 13:04:00,2.27784,2.28084,2.27676,2.28001,11250000.0
2008-03-12 13:05:00,2.27965,2.27965,2.27299,2.27812,10630000.0
2008-03-12 13:06:00,2.27518,2.27852,2.27518,2.2781,8000000.0
2008-03-12 13:07:00,2.27433,2.27841,2.27369,2.27835,9500000.0
2008-03-12 13:08:00,2.27705,2.27873,2.27569,2.27674,10000000.0
2008-03-12 13:09:00,2.27677,2.27872,2.27499,2.2758,13130000.0
2008-03-12 13:10:00,2.27734,2.27963,2.27478,2.27854,6000000.0
2008-03-12 13:11:00,2.27659,2.27857,2.27381,2.27771,12000000.0
2008-03-12 13:12:00,2.27782,2.27854,2.27595,2.27764,9630000.0
2008-03-12 13:13:00,2.27664,2.27941,2.2742,2.27829,9630000.0
2008-03-12 13:14:00,2.27856,2.28031,2.27647,2.27985,8250000.0
2008-03-12 13:15:00,2.27943,2.28037,2.27668,2.27669,7000000.0
2008-03-12 13:16:00,2.28026,2.2805,2.27599,2.27891,10000000.0
2008-03-12 13:17:00,2.27758,2.2797,2.27758,2.27944,6510000.0
2008-03-12 13:18:00,2.27857,2.28013,2.27734,2.28013,6500000.0
2008-03-12 13:19:00,2.27973,2.28143,2.2774,2.28015,10250000.0
2008-03-12 13:20:00,2.27706,2.2799,2.27706,2.27824,5500000.0
2008-03-12 13:21:00,2.28156,2.28238,2.27531,2.27836,7000000.0
2008-03-12 13:22:00,2.27958,2.27958,2.27612,2.27774,6500000.0
2008-03-12 13:23:00,2.27914,2.27914,2.27335,2.27694,13000000.0
2008-03-12 13:24:00,2.27727,2.27799,2.27435,2.27596,11010000.0
2008-03-12 13:25:00,2.27853,2.27856,2.27544,2.27685,9250000.0
2008-03-12 13:26:00,2.27837,2.27837,2.27571,2.27705,10750000.0
2008-03-12 13:27:00,2.27764,2.2787,2.27453,2.2787,13750000.0
2008-03-12 13:28:00,2.27779,2.27933,2.27496,2.27757,7750000.0
2008-03-12 13:29:00,2.27614,2.27962,2.27543,2.27672,8250000.0
2008-03-12 13:30:00,2.27852,2.27852,2.27212,2.27724,10000000.0
2008-03-12 13:31:00,2.27555,2.27992,2.27526,2.27738,10750000.0
2008-03-12 13:32:00,2.27855,2.27905,2.27633,2.27905,9250000.0
2008-03-12 13:33:00,2.27732,2.27768,2.27367,2.2762,9630000.0
2008-03-12 13:34:00,2.27878,2.27878,2.27402,2.27801,9500000.0
2008-03-12 13:35:00,2.27793,2.27874,2.27467,2.27829,10250000.0
2008-03-12 13:36:00,2.27242,2.27783,2.27242,2.27765,8000000.0
2008-03-12 13:37:00,2.27801,2.27801,2.27578,2.2763,11000000.0
2008-03-12 13:38:00,2.27934,2.27934,2.27419,2.27735,7630000.0
2008-03-12 13:39:00,2.27623,2.27848,2.27257,2.27753,8010000.0
2008-03-12 13:40:00,2.27447,2.27783,2.27423,2.27479,5630000.0
2008-03-12 13:41:00,2.27752,2.27783,2.27495,2.27684,9130000.0
2008-03-12 13:42:00,2.27582,2.2784,2.27534,2.2784,5880000.0
2008-03-12 13:43:00,2.27661,2.27832,2.27225,2.27671,11750000.0
2008-03-12 13:44:00,2.27824,2.27824,2.27571,2.27701,8250000.0
2008-03-12 13:45:00,2.27495,2.27838,2.27373,2.27373,12750000.0
2008-03-12 13:46:00,2.27598,2.27666,2.27337,2.27666,8510000.0
2008-03-12 13:47:00,2.27291,2.27965,2.27291,2.27913,9630000.0
2008-03-12 13:48:00,2.27991,2.27991,2.27436,2.27831,11250000.0
2008-03-12 13:49:00,2.27981,2.27981,2.27589,2.27808,5750000.0
2008-03-12 13:50:00,2.27822,2.27908,2.27537,2.27799,6750000.0
2008-03-12 13:51:00,2.27896,2.27897,2.27555,2.2771,7750000.0
2008-03-12 13:52:00,2.27723,2.27891,2.276,2.27839,10000000.0
2008-03-12 13:53:00,2.27858,2.27863,2.27475,2.27828,6250000.0
2008-03-12 13:54:00,2.27891,2.27903,2.2757,2.27739,5500000.0
2008-03-12 13:55:00,2.27862,2.28024,2.27754,2.27754,9130000.0
2008-03-12 13:56:00,2.27864,2.28083,2.27654,2.27654,10000000.0
2008-03-12 13:57:00,2.28041,2.28041,2.27625,2.27651,8380000.0
2008-03-12 13:58:00,2.27695,2.28056,2.27649,2.27789,8750000.0
2008-03-12 13:59:00,2.28118,2.28137,2.27934,2.27957,10000000.0
2008-03-12 14:00:00,2.27552,2.28227,2.27552,2.28179,10760000.0
2008-03-12 14:01:00,2.27874,2.28138,2.2777,2.28079,9760000.0
2008-03-12 14:02:00,2.28146,2.28146,2.27953,2.28092,8750000.0
2008-03-12 14:03:00,2.28051,2.28051,2.276,2.27683,7250000.0
2008-03-12 14:04:00,2.28106,2.28223,2.2771,2.28223,5750000.0
2008-03-12 14:05:00,2.28057,2.2823,2.27742,2.27925,6000000.0
2008-03-12 14:06:00,2.27819,2.2808,2.27536,2.27844,8500000.0
2008-03-12 14:07:00,2.28237,2.28287,2.27829,2.28229,6750000.0
2008-03-12 14:08:00,2.27943,2.28331,2.27871,2.28331,11630000.0
2008-03-12 14:09:00,2.28128,2.28213,2.27986,2.27986,7500000.0
2008-03-12 14:10:00,2.28192,2.28291,2.27811,2.27811,13500000.0
2008-03-12 14:11:00,2.27956,2.28025,2.27587,2.27907,5750000.0
2008-03-12 14:12:00,2.27854,2.27927,2.27597,2.27772,8630000.0
2008-03-12 14:13:00,2.27671,2.27875,2.27545,2.27862,7750000.0
2008-03-12 14:14:00,2.27876,2.27876,2.27553,2.27654,8500000.0
2008-03-12 14:15:00,2.27625,2.27933,2.2746,2.27828,9380000.0
2008-03-12 14:16:00,2.27807,2.27847,2.27407,2.27818,10750000.0
2008-03-12 14:17:00,2.27793,2.27907,2.27436,2.27836,10000000.0
2008-03-12 14:18:00,2.27839,2.27954,2.27604,2.27954,8250000.0
2008-03-12 14:19:00,2.27988,2.27988,2.27294,2.279,11000000.0
2008-03-12 14:20:00,2.27984,2.2799,2.27394,2.27917,6500000.0
2008-03-12 14:21:00,2.27847,2.28005,2.27509,2.27986,11500000.0
2008-03-12 14:22:00,2.27654,2.27926,2.27654,2.27705,5500000.0
2008-03-12 14:23:00,2.27766,2.28004,2.27734,2.27878,8000000.0
2008-03-12 14:24:00,2.28012,2.28293,2.27696,2.28144,9750000.0
2008-03-12 14:25:00,2.28185,2.28203,2.27989,2.28146,7500000.0
2008-03-12 14:26:00,2.28124,2.28124,2.27593,2.28091,14260000.0
2008-03-12 14:27:00,2.28007,2.28263,2.27978,2.28247,8250000.0
2008-03-12 14:28:00,2.28141,2.28322,2.27905,2.28076,6380000.0
2008-03-12 14:29:00,2.28286,2.28286,2.27903,2.27903,6250000.0
2008-03-12 14:30:00,2.28072,2.28315,2.28055,2.28134,11750000.0
2008-03-12 14:31:00,2.28035,2.28333,2.28035,2.28079,10260000.0
2008-03-12 14:32:00,2.281,2.28269,2.2784,2.28269,11000000.0
2008-03-12 14:33:00,2.28132,2.28295,2.27971,2.27971,8250000.0
2008-03-12 14:34:00,2.2821,2.2821,2.27756,2.28192,15630000.0
2008-03-12 14:35:00,2.27759,2.28195,2.27759,2.28025,10130000.0
2008-03-12 14:36:00,2.28109,2.28109,2.27777,2.28026,10250000.0
2008-03-12 14:37:00,2.27922,2.2816,2.27669,2.2816,12130000.0
2008-03-12 14:38:00,2.28198,2.28198,2.27782,2.2796,10130000.0
2008-03-12 14:39:00,2.27945,2.28021,2.27719,2.27719,8130000.0
2008-03-12 14:40:00,2.2803,2.28107,2.27516,2.28095,8000000.0
2008-03-12 14:41:00,2.28086,2.28086,2.27792,2.27792,6630000.0
2008-03-12 14:42:00,2.28053,2.28069,2.27884,2.28033,11750000.0
2008-03-12 14:43:00,2.27895,2.28094,2.27409,2.27844,8750000.0
2008-03-12 14:44:00,2.27965,2.28015,2.2771,2.27866,8380000.0
2008-03-12 14:45:00,2.28143,2.28295,2.2741,2.27502,5250000.0
2008-03-12 14:46:00,2.28059,2.281,2.27585,2.27767,7500000.0
2008-03-12 14:47:00,2.27987,2.2818,2.2779,2.2793,8250000.0
2008-03-12 14:48:00,2.27839,2.27947,2.27522,2.27836,8500000.0
2008-03-12 14:49:00,2.27956,2.28005,2.27649,2.27928,9750000.0
2008-03-12 14:50:00,2.27878,2.28025,2.27521,2.27706,7000000.0
2008-03-12 14:51:00,2.27923,2.27923,2.27643,2.27755,5500000.0
2008-03-12 14:52:00,2.27628,2.27863,2.2722,2.27403,10500000.0
2008-03-12 14:53:00,2.27543,2.27784,2.27346,2.27346,6010000.0
2008-03-12 14:54:00,2.27743,2.2777,2.27422,2.27422,11000000.0
2008-03-12 14:55:00,2.27562,2.27835,2.27511,2.27692,7380000.0
2008-03-12 14:56:00,2.2768,2.2782,2.27317,2.27317,10750000.0
2008-03-12 14:57:00,2.27776,2.27843,2.27308,2.27573,8500000.0
2008-03-12 14:58:00,2.2774,2.27923,2.27349,2.27811,8000000.0
2008-03-12 14:59:00,2.27948,2.28002,2.2746,2.27918,8000000.0
2008-03-12 15:00:00,2.27757,2.27952,2.27701,2.27816,10250000.0
2008-03-12 15:01:00,2.27778,2.27778,2.27396,2.27636,6000000.0
2008-03-12 15:02:00,2.27526,2.27791,2.27394,2.27471,8750000.0
2008-03-12 15:03:00,2.27709,2.27889,2.27344,2.27348,11760000.0
2008-03-12 15:04:00,2.27682,2.28078,2.27543,2.27755,8250000.0
2008-03-12 15:05:00,2.27961,2.28041,2.27737,2.27945,14260000.0
2008-03-12 15:06:00,2.28028,2.28028,2.27586,2.2784,9130000.0
2008-03-12 15:07:00,2.2758,2.28171,2.2756,2.28125,8130000.0
2008-03-12 15:08:00,2.28126,2.28126,2.27624,2.27778,9630000.0
2008-03-12 15:09:00,2.28018,2.28184,2.27913,2.28144,14750000.0
2008-03-12 15:10:00,2.283,2.28336,2.27686,2.28131,10250000.0
2008-03-12 15:11:00,2.27955,2.28086,2.27594,2.27952,10880000.0
2008-03-12 15:12:00,2.28009,2.28009,2.27746,2.27871,7000000.0
2008-03-12 15:13:00,2.28094,2.28105,2.2768,2.2768,5500000.0
2008-03-12 15:14:00,2.28096,2.28096,2.2759,2.2798,9500000.0
2008-03-12 15:15:00,2.27907,2.28142,2.27398,2.27882,8500000.0
2008-03-12 15:16:00,2.28198,2.28198,2.27901,2.27914,14750000.0
2008-03-12 15:17:00,2.28187,2.28208,2.28002,2.28053,6760000.0
2008-03-12 15:18:00,2.28099,2.28141,2.27706,2.28014,10250000.0
2008-03-12 15:19:00,2.28028,2.2816,2.2779,2.278,9500000.0
2008-03-12 15:20:00,2.28168,2.28169,2.27859,2.28169,7000000.0
2008-03-12 15:21:00,2.27793,2.28101,2.27689,2.27783,8250000.0
2008-03-12 15:22:00,2.28121,2.28121,2.27508,2.27508,9750000.0
2008-03-12 15:23:00,2.28033,2.28098,2.27681,2.28059,14880000.0
2008-03-12 15:24:00,2.27868,2.27926,2.2754,2.27852,6130000.0
2008-03-12 15:25:00,2.27922,2.28144,2.27695,2.28144,9250000.0
2008-03-12 15:26:00,2.27986,2.28042,2.27641,2.28042,5880000.0
2008-03-12 15:27:00,2.27933,2.28205,2.27712,2.28096,6500000.0
2008-03-12 15:28:00,2.27887,2.2811,2.27866,2.28091,7500000.0
2008-03-12 15:29:00,2.27758,2.28029,2.27694,2.28029,6630000.0
2008-03-12 15:30:00,2.27638,2.28091,2.27638,2.27875,11130000.0
2008-03-12 15:31:00,2.2811,2.28201,2.27673,2.27998,8380000.0
2008-03-12 15:32:00,2.28246,2.28246,2.27868,2.28138,7880000.0
2008-03-12 15:33:00,2.28211,2.28396,2.27632,2.28367,13510000.0
2008-03-12 15:34:00,2.28421,2.28497,2.28204,2.28322,6630000.0
2008-03-12 15:35:00,2.28231,2.28516,2.28231,2.28498,9250000.0
2008-03-12 15:36:00,2.284,2.28591,2.28171,2.28453,8000000.0
2008-03-12 15:37:00,2.28466,2.28535,2.28077,2.28529,7000000.0
2008-03-12 15:38:00,2.28246,2.28508,2.28149,2.28178,12000000.0
2008-03-12 15:39:00,2.28324,2.28429,2.27923,2.28077,10500000.0
2008-03-12 15:40:00,2.28287,2.2849,2.28262,2.28453,7250000.0
2008-03-12 15:41:00,2.28306,2.28575,2.28247,2.28575,7500000.0
2008-03-12 15:42:00,2.28324,2.28355,2.27865,2.27926,6500000.0
2008-03-12 15:43:00,2.2844,2.28519,2.28185,2.28185,11380000.0
2008-03-12 15:44:00,2.28205,2.28428,2.28055,2.28294,9000000.0
2008-03-12 15:45:00,2.28336,2.28406,2.27939,2.28315,10250000.0
2008-03-12 15:46:00,2.28171,2.28312,2.27921,2.27922,8500000.0
2008-03-12 15:47:00,2.28224,2.28422,2.28119,2.28313,8380000.0
2008-03-12 15:48:00,2.28197,2.28499,2.2782,2.2782,7630000.0
2008-03-12 15:49:00,2.28189,2.28409,2.27695,2.28228,10750000.0
2008-03-12 15:50:00,2.28198,2.28299,2.27873,2.28212,9500000.0
2008-03-12 15:51:00,2.28389,2.28389,2.27927,2.28135,7000000.0
2008-03-12 15:52:00,2.28114,2.2829,2.28088,2.28231,6250000.0
2008-03-12 15:53:00,2.283,2.28324,2.27895,2.28279,8750000.0
2008-03-12 15:54:00,2.28114,2.28257,2.27752,2.28149,6000000.0
2008-03-12 15:55:00,2.28119,2.28247,2.27809,2.28158,7750000.0
2008-03-12 15:56:00,2.28204,2.28242,2.27852,2.28154,5250000.0
2008-03-12 15:57:00,2.28188,2.28284,2.27844,2.28284,8750000.0
2008-03-12 15:58:00,2.28288,2.28306,2.277,2.28107,8250000.0
2008-03-12 15:59:00,2.28092,2.28233,2.27778,2.2812,10880000.0
2008-03-12 16:00:00,2.27902,2.28068,2.27661,2.28039,8000000.0
2008-03-12 16:01:00,2.27879,2.28094,2.27652,2.27842,6500000.0
2008-03-12 16:02:00,2.27871,2.2808,2.27425,2.27929,11130000.0
2008-03-12 16:03:00,2.27929,2.28028,2.27636,2.27992,7250000.0
2008-03-12 16:04:00,2.28002,2.28058,2.27763,2.28,8750000.0
2008-03-12 16:05:00,2.28106,2.2812,2.27982,2.28005,7130000.0
2008-03-12 16:06:00,2.28051,2.28104,2.27571,2.27632,7000000.0
2008-03-12 16:07:00,2.27949,2.28047,2.27747,2.28031,11630000.0
2008-03-12 16:08:00,2.2776,2.27983,2.27605,2.2777,12750000.0
2008-03-12 16:09:00,2.27807,2.281,2.27636,2.27847,9130000.0
2008-03-12 16:10:00,2.27934,2.28155,2.27498,2.27952,8000000.0
2008-03-12 16:11:00,2.28048,2.28048,2.27661,2.27661,7250000.0
2008-03-12 16:12:00,2.27827,2.28063,2.27565,2.28057,6500000.0
2008-03-12 16:13:00,2.27706,2.27934,2.27462,2.27883,8750000.0
2008-03-12 16:14:00,2.28061,2.28094,2.27792,2.28088,9500000.0
2008-03-12 16:15:00,2.27789,2.27962,2.27745,2.27909,8130000.0
2008-03-12 16:16:00,2.27878,2.27878,2.27521,2.27869,9000000.0
2008-03-12 16:17:00,2.27985,2.28004,2.27586,2.28004,12500000.0
2008-03-12 16:18:00,2.27906,2.28133,2.2758,2.28087,5500000.0
2008-03-12 16:19:00,2.27981,2.28025,2.27409,2.27463,9500000.0
2008-03-12 16:20:00,2.27862,2.28179,2.2781,2.28179,11000000.0
2008-03-12 16:21:00,2.27962,2.28081,2.27693,2.27777,5750000.0
2008-03-12 16:22:00,2.27813,2.28043,2.2768,2.27995,10880000.0
2008-03-12 16:23:00,2.28001,2.28041,2.27659,2.27983,8000000.0
2008-03-12 16:24:00,2.27878,2.28078,2.27452,2.28078,8000000.0
2008-03-12 16:25:00,2.28048,2.28058,2.27675,2.27799,5880000.0
2008-03-12 16:26:00,2.27769,2.27972,2.27644,2.27644,9380000.0
2008-03-12 16:27:00,2.27955,2.27955,2.27399,2.27644,11250000.0
2008-03-12 16:28:00,2.27983,2.28026,2.27744,2.28026,9000000.0
2008-03-12 16:29:00,2.27965,2.27965,2.27726,2.27925,7750000.0
2008-03-12 16:30:00,2.2795,2.28012,2.2771,2.27875,9000000.0
2008-03-12 16:31:00,2.28038,2.28038,2.27667,2.27667,6250000.0
2008-03-12 16:32:00,2.27885,2.27963,2.27537,2.27963,8750000.0
2008-03-12 16:33:00,2.28129,2.28183,2.27765,2.27991,9500000.0
2008-03-12 16:34:00,2.27762,2.28139,2.27626,2.28063,12250000.0
2008-03-12 16:35:00,2.28049,2.28088,2.27531,2.28065,15500000.0
2008-03-12 16:36:00,2.2804,2.28298,2.27779,2.28075,11130000.0
2008-03-12 16:37:00,2.28037,2.28052,2.27853,2.28027,7500000.0
2008-03-12 16:38:00,2.27952,2.28157,2.27562,2.28157,10380000.0
2008-03-12 16:39:00,2.2799,2.28116,2.27412,2.27889,7630000.0
2008-03-12 16:40:00,2.28016,2.28113,2.27725,2.27989,8260000.0
2008-03-12 16:41:00,2.28074,2.28082,2.27631,2.27715,6130000.0
2008-03-12 16:42:00,2.28061,2.28061,2.27644,2.27763,9130000.0
2008-03-12 16:43:00,2.28018,2.28039,2.27712,2.27871,10000000.0
2008-03-12 16:44:00,2.27844,2.27964,2.27725,2.27964,9010000.0
2008-03-12 16:45:00,2.27727,2.28022,2.27577,2.28022,8250000.0
2008-03-12 16:46:00,2.27909,2.28057,2.27636,2.27978,7750000.0
2008-03-12 16:47:00,2.28022,2.28152,2.27828,2.28048,13250000.0
2008-03-12 16:48:00,2.27977,2.28142,2.27745,2.28048,7880000.0
2008-03-12 16:49:00,2.27867,2.28071,2.27697,2.27965,10250000.0
2008-03-12 16:50:00,2.27892,2.28025,2.27701,2.2792,6380000.0
2008-03-12 16:51:00,2.27961,2.27991,2.27581,2.27755,7630000.0
2008-03-12 16:52:00,2.27841,2.27929,2.27567,2.27929,7630000.0
2008-03-12 16:53:00,2.27834,2.279,2.27252,2.27764,14500000.0
2008-03-12 16:54:00,2.27656,2.27816,2.27656,2.27674,7500000.0
2008-03-12 16:55:00,2.27978,2.27978,2.27462,2.27462,6750000.0
2008-03-12 16:56:00,2.27948,2.2798,2.27572,2.27978,13010000.0
2008-03-12 16:57:00,2.28007,2.28027,2.27843,2.27927,9500000.0
2008-03-12 16:58:00,2.2792,2.28026,2.27296,2.2795,8880000.0
2008-03-12 16:59:00,2.27923,2.28051,2.27726,2.28051,9750000.0
2008-03-12 17:00:00,2.27986,2.28038,2.27742,2.27773,6250000.0
2008-03-12 17:01:00,2.28023,2.28079,2.27692,2.28007,8500000.0
2008-03-12 17:02:00,2.28057,2.28068,2.27797,2.28068,9750000.0
2008-03-12 17:03:00,2.27817,2.28072,2.2761,2.27727,11000000.0
2008-03-12 17:04:00,2.28132,2.28132,2.27716,2.27979,10630000.0
2008-03-12 17:05:00,2.2794,2.2805,2.27683,2.27989,9130000.0
2008-03-12 17:06:00,2.27978,2.28184,2.27863,2.28184,7750000.0
2008-03-12 17:07:00,2.27875,2.28086,2.27823,2.28082,8500000.0
2008-03-12 17:08:00,2.27897,2.28124,2.27825,2.27849,9130000.0
2008-03-12 17:09:00,2.27914,2.28121,2.27639,2.27639,9500000.0
2008-03-12 17:10:00,2.2796,2.28165,2.27614,2.28165,19250000.0
2008-03-12 17:11:00,2.28121,2.28121,2.27843,2.27921,7250000.0
2008-03-12 17:12:00,2.28086,2.28171,2.27804,2.28046,11000000.0
2008-03-12 17:13:00,2.27955,2.27972,2.27617,2.27925,12880000.0
2008-03-12 17:14:00,2.2794,2.2794,2.27397,2.27877,6750000.0
2008-03-12 17:15:00,2.27671,2.27973,2.27196,2.27929,9380000.0
2008-03-12 17:16:00,2.27833,2.27924,2.27552,2.2792,11630000.0
2008-03-12 17:17:00,2.27702,2.27891,2.2753,2.2777,9750000.0
2008-03-12 17:18:00,2.27401,2.27819,2.27401,2.27535,5250000.0
2008-03-12 17:19:00,2.27261,2.27749,2.27261,2.27635,9500000.0
2008-03-12 17:20:00,2.27503,2.27636,2.27405,2.27581,6130000.0
2008-03-12 17:21:00,2.27579,2.27581,2.27208,2.27498,7250000.0
2008-03-12 17:22:00,2.27386,2.27632,2.2724,2.27573,15130000.0
2008-03-12 17:23:00,2.27647,2.27819,2.27419,2.27707,12010000.0
2008-03-12 17:24:00,2.27224,2.27647,2.27179,2.27647,11000000.0
2008-03-12 17:25:00,2.27528,2.27594,2.27187,2.27432,11630000.0
2008-03-12 17:26:00,2.27427,2.27574,2.27094,2.27574,13520000.0
2008-03-12 17:27:00,2.27457,2.27511,2.27011,2.27511,7000000.0
2008-03-12 17:28:00,2.27243,2.27546,2.2713,2.27293,9000000.0
2008-03-12 17:29:00,2.26971,2.27551,2.26855,2.27363,8250000.0
2008-03-12 17:30:00,2.27538,2.27556,2.27258,2.27423,7000000.0
2008-03-12 17:31:00,2.2743,2.27479,2.27069,2.27069,9880000.0
2008-03-12 17:32:00,2.2725,2.27363,2.26748,2.27134,7750000.0
2008-03-12 17:33:00,2.27184,2.27221,2.26694,2.27006,9130000.0
2008-03-12 17:34:00,2.26957,2.271,2.26674,2.27016,9000000.0
2008-03-12 17:35:00,2.26937,2.27131,2.26665,2.27051,7130000.0
2008-03-12 17:36:00,2.27058,2.27259,2.26935,2.2721,7500000.0
2008-03-12 17:37:00,2.27335,2.27382,2.26991,2.27171,10000000.0
2008-03-12 17:38:00,2.27163,2.27257,2.2689,2.27257,12130000.0
2008-03-12 17:39:00,2.26991,2.27194,2.26637,2.26899,7250000.0
2008-03-12 17:40:00,2.27318,2.27318,2.26797,2.27104,5750000.0
2008-03-12 17:41:00,2.26892,2.27102,2.26626,2.26837,8500000.0
2008-03-12 17:42:00,2.27193,2.27201,2.26599,2.27141,9750000.0
2008-03-12 17:43:00,2.27063,2.27403,2.27038,2.27403,5750000.0
2008-03-12 17:44:00,2.2728,2.27374,2.26674,2.26926,9500000.0
2008-03-12 17:45:00,2.27448,2.27453,2.26885,2.27322,12250000.0
2008-03-12 17:46:00,2.27121,2.27259,2.26929,2.27259,7500000.0
2008-03-12 17:47:00,2.27164,2.27292,2.27007,2.27248,7380000.0
2008-03-12 17:48:00,2.27065,2.27407,2.27065,2.27193,5500000.0
2008-03-12 17:49:00,2.27178,2.27632,2.2696,2.27234,6750000.0
2008-03-12 17:50:00,2.26932,2.27234,2.2666,2.26797,10880000.0
2008-03-12 17:51:00,2.26986,2.27254,2.26832,2.27243,7750000.0
2008-03-12 17:52:00,2.27128,2.27259,2.26801,2.27109,9630000.0
2008-03-12 17:53:00,2.27247,2.27692,2.27189,2.27469,7250000.0
2008-03-12 17:54:00,2.27365,2.27412,2.2652,2.27298,11010000.0
2008-03-12 17:55:00,2.27206,2.27373,2.2701,2.2727,11510000.0
2008-03-12 17:56:00,2.27323,2.27373,2.26625,2.27078,10630000.0
2008-03-12 17:57:00,2.2741,2.27602,2.2712,2.27495,16510000.0
2008-03-12 17:58:00,2.27234,2.27506,2.2716,2.27381,10250000.0
2008-03-12 17:59:00,2.27179,2.27475,2.27156,2.27324,11000000.0
2008-03-12 18:00:00,2.27357,2.27511,2.27233,2.2729,9000000.0
2008-03-12 18:01:00,2.27489,2.27595,2.26974,2.27484,7000000.0
2008-03-12 18:02:00,2.27406,2.27484,2.27084,2.27484,13750000.0
2008-03-12 18:03:00,2.27419,2.27449,2.26924,2.27414,11380000.0
2008-03-12 18:04:00,2.27334,2.2755,2.27022,2.27262,11750000.0
2008-03-12 18:05:00,2.27417,2.27449,2.27123,2.27442,8750000.0
2008-03-12 18:06:00,2.27428,2.27454,2.27201,2.27361,9500000.0
2008-03-12 18:07:00,2.27318,2.27474,2.27119,2.27474,13500000.0
2008-03-12 18:08:00,2.27284,2.27561,2.27284,2.27561,10750000.0
2008-03-12 18:09:00,2.27534,2.27534,2.27099,2.274,6500000.0
2008-03-12 18:10:00,2.27274,2.27359,2.27149,2.27347,8250000.0
2008-03-12 18:11:00,2.27362,2.27362,2.271,2.27243,7630000.0
2008-03-12 18:12:00,2.27069,2.27297,2.27053,2.27219,5630000.0
2008-03-12 18:13:00,2.27328,2.27328,2.26961,2.27101,6000000.0
2008-03-12 18:14:00,2.27268,2.27268,2.26744,2.27205,9750000.0
2008-03-12 18:15:00,2.27373,2.27373,2.26936,2.27223,10000000.0
2008-03-12 18:16:00,2.27205,2.27315,2.26944,2.27315,7000000.0
2008-03-12 18:17:00,2.27234,2.27246,2.26742,2.27224,11000000.0
2008-03-12 18:18:00,2.27231,2.27231,2.27086,2.27138,7250000.0
2008-03-12 18:19:00,2.27253,2.2743,2.26987,2.27404,11380000.0
2008-03-12 18:20:00,2.27372,2.27412,2.27042,2.2726,8510000.0
2008-03-12 18:21:00,2.27225,2.27344,2.2694,2.27283,10380000.0
2008-03-12 18:22:00,2.27392,2.27406,2.27033,2.27185,10000000.0
2008-03-12 18:23:00,2.27223,2.27363,2.2686,2.2686,7750000.0
2008-03-12 18:24:00,2.27238,2.27368,2.26824,2.27115,7000000.0
2008-03-12 18:25:00,2.27282,2.27323,2.27145,2.27234,7750000.0
2008-03-12 18:26:00,2.27259,2.27424,2.27037,2.27037,8500000.0
2008-03-12 18:27:00,2.27132,2.27392,2.26857,2.27392,6000000.0
2008-03-12 18:28:00,2.27157,2.27276,2.27035,2.27276,10250000.0
2008-03-12 18:29:00,2.27284,2.27383,2.26775,2.27348,6250000.0
2008-03-12 18:30:00,2.27374,2.2743,2.27072,2.27299,19250000.0
2008-03-12 18:31:00,2.27096,2.273,2.2693,2.273,8630000.0
2008-03-12 18:32:00,2.27304,2.27332,2.26917,2.26917,6000000.0
2008-03-12 18:33:00,2.27233,2.273,2.2684,2.26911,13260000.0
2008-03-12 18:34:00,2.27011,2.27345,2.27011,2.27313,13380000.0
2008-03-12 18:35:00,2.2726,2.27345,2.26924,2.27059,10500000.0
2008-03-12 18:36:00,2.27304,2.2733,2.26957,2.27275,6000000.0
2008-03-12 18:37:00,2.2726,2.27351,2.26947,2.27351,10000000.0
2008-03-12 18:38:00,2.27309,2.27403,2.27185,2.27219,9630000.0
2008-03-12 18:39:00,2.27233,2.27411,2.27028,2.27212,10000000.0
2008-03-12 18:40:00,2.27435,2.27481,2.27014,2.27419,7500000.0
2008-03-12 18:41:00,2.2742,2.27435,2.27006,2.274,8250000.0
2008-03-12 18:42:00,2.27382,2.27719,2.27041,2.27525,9000000.0
2008-03-12 18:43:00,2.27234,2.27427,2.26861,2.2717,9000000.0
2008-03-12 18:44:00,2.2731,2.27443,2.26971,2.27443,10500000.0
2008-03-12 18:45:00,2.27226,2.27332,2.26995,2.27042,6750000.0
2008-03-12 18:46:00,2.27552,2.27552,2.26976,2.27285,5750000.0
2008-03-12 18:47:00,2.27358,2.27521,2.27274,2.27521,5130000.0
2008-03-12 18:48:00,2.27395,2.27476,2.27064,2.27397,8380000.0
2008-03-12 18:49:00,2.27488,2.27488,2.2704,2.27253,7750000.0
2008-03-12 18:50:00,2.27158,2.27513,2.27158,2.27513,5880000.0
2008-03-12 18:51:00,2.27395,2.27666,2.27303,2.27464,10250000.0
2008-03-12 18:52:00,2.27558,2.27634,2.27151,2.27634,11500000.0
2008-03-12 18:53:00,2.27477,2.27479,2.2717,2.27308,9250000.0
2008-03-12 18:54:00,2.27386,2.27505,2.27113,2.27293,6750000.0
2008-03-12 18:55:00,2.27518,2.27564,2.27095,2.27335,6000000.0
2008-03-12 18:56:00,2.27328,2.27663,2.27278,2.27327,15000000.0
2008-03-12 18:57:00,2.27069,2.27703,2.27069,2.27613,12500000.0
2008-03-12 18:58:00,2.27592,2.27929,2.27446,2.27752,12380000.0
2008-03-12 18:59:00,2.27672,2.27778,2.27259,2.27778,6000000.0
2008-03-12 19:00:00,2.27612,2.27838,2.27403,2.27838,10500000.0
2008-03-12 19:01:00,2.27745,2.27771,2.27407,2.27594,9500000.0
2008-03-12 19:02:00,2.27638,2.27703,2.27314,2.27579,7750000.0
2008-03-12 19:03:00,2.27303,2.27793,2.27303,2.27793,7250000.0
2008-03-12 19:04:00,2.27572,2.27638,2.26975,2.27493,10500000.0
2008-03-12 19:05:00,2.27467,2.27721,2.27402,2.27596,6250000.0
2008-03-12 19:06:00,2.27435,2.27664,2.27184,2.2749,13630000.0
2008-03-12 19:07:00,2.27741,2.2777,2.2726,2.2726,8000000.0
2008-03-12 19:08:00,2.27518,2.27807,2.26955,2.27555,12250000.0
2008-03-12 19:09:00,2.27639,2.27652,2.27317,2.27581,5250000.0
2008-03-12 19:10:00,2.27443,2.27621,2.27235,2.27621,11000000.0
2008-03-12 19:11:00,2.27669,2.27669,2.27026,2.27571,7000000.0
2008-03-12 19:12:00,2.2732,2.27701,2.27179,2.27701,10250000.0
2008-03-12 19:13:00,2.27535,2.27591,2.26778,2.27233,10630000.0
2008-03-12 19:14:00,2.27337,2.27468,2.27114,2.27468,15750000.0
2008-03-12 19:15:00,2.2721,2.27562,2.26971,2.27406,5250000.0
2008-03-12 19:16:00,2.27179,2.27548,2.27159,2.27487,7000000.0
2008-03-12 19:17:00,2.27386,2.27386,2.26821,2.27204,6630000.0
2008-03-12 19:18:00,2.27409,2.27534,2.27026,2.27026,7750000.0
2008-03-12 19:19:00,2.27319,2.2751,2.27221,2.27221,8750000.0
2008-03-12 19:20:00,2.27264,2.27521,2.27261,2.27521,7000000.0
2008-03-12 19:21:00,2.27133,2.27421,2.27123,2.27194,6380000.0
2008-03-12 19:22:00,2.27259,2.27433,2.27011,2.27224,13250000.0
2008-03-12 19:23:00,2.27162,2.27343,2.27046,2.27049,6500000.0
2008-03-12 19:24:00,2.27304,2.27551,2.27055,2.27181,14260000.0
2008-03-12 19:25:00,2.27005,2.27493,2.27005,2.27493,5750000.0
2008-03-12 19:26:00,2.27032,2.27559,2.27032,2.27519,12000000.0
2008-03-12 19:27:00,2.27405,2.27496,2.26847,2.27138,9250000.0
2008-03-12 19:28:00,2.27469,2.27469,2.27038,2.27168,10750000.0
2008-03-12 19:29:00,2.27262,2.27586,2.27008,2.27112,9000000.0
2008-03-12 19:30:00,2.27224,2.27467,2.26852,2.27314,7250000.0
2008-03-12 19:31:00,2.27178,2.27534,2.26728,2.27333,6130000.0
2008-03-12 19:32:00,2.27063,2.27344,2.26946,2.27115,7750000.0
2008-03-12 19:33:00,2.27476,2.27476,2.26819,2.27098,10630000.0
2008-03-12 19:34:00,2.27554,2.27555,2.26991,2.27,10880000.0
2008-03-12 19:35:00,2.27147,2.27465,2.27122,2.27421,5130000.0
2008-03-12 19:36:00,2.27202,2.27519,2.26934,2.2714,13880000.0
2008-03-12 19:37:00,2.27195,2.27601,2.26873,2.27275,12750000.0
2008-03-12 19:38:00,2.27042,2.2756,2.27042,2.2756,5500000.0
2008-03-12 19:39:00,2.26828,2.27537,2.26828,2.27373,14500000.0
2008-03-12 19:40:00,2.27333,2.27581,2.27209,2.27581,7250000.0
2008-03-12 19:41:00,2.27365,2.27594,2.26756,2.27112,9750000.0
2008-03-12 19:42:00,2.27434,2.27549,2.27154,2.27426,10380000.0
2008-03-12 19:43:00,2.27579,2.27623,2.27257,2.27623,7500000.0
2008-03-12 19:44:00,2.27548,2.27597,2.26787,2.26934,12750000.0
2008-03-12 19:45:00,2.27323,2.27507,2.2699,2.27279,6250000.0
2008-03-12 19:46:00,2.27377,2.27551,2.26976,2.273,13630000.0
2008-03-12 19:47:00,2.27636,2.27636,2.27141,2.27377,9000000.0
2008-03-12 19:48:00,2.27678,2.27678,2.26825,2.27568,9250000.0
2008-03-12 19:49:00,2.27467,2.27467,2.26892,2.27351,10380000.0
2008-03-12 19:50:00,2.27387,2.2754,2.26946,2.2729,6250000.0
2008-03-12 19:51:00,2.27124,2.27422,2.27002,2.27294,6750000.0
2008-03-12 19:52:00,2.27127,2.27263,2.26946,2.26946,6630000.0
2008-03-12 19:53:00,2.27552,2.27599,2.27103,2.2732,9630000.0
2008-03-12 19:54:00,2.2753,2.2753,2.27015,2.27015,11380000.0
2008-03-12 19:55:00,2.27089,2.27484,2.26886,2.27416,8500000.0
2008-03-12 19:56:00,2.27222,2.27542,2.27038,2.27095,15250000.0
2008-03-12 19:57:00,2.27218,2.2735,2.26729,2.27096,10000000.0
2008-03-12 19:58:00,2.27166,2.27378,2.26771,2.27184,6760000.0
2008-03-12 19:59:00,2.2713,2.27208,2.26491,2.27095,8380000.0
2008-03-12 20:00:00,2.27193,2.2745,2.26915,2.26984,10130000.0
2008-03-12 20:01:00,2.27091,2.27338,2.2703,2.2703,6630000.0
2008-03-12 20:02:00,2.27282,2.27363,2.26572,2.26942,6000000.0
2008-03-12 20:03:00,2.2726,2.27443,2.26937,2.2738,9510000.0
2008-03-12 20:04:00,2.27272,2.27303,2.26964,2.26964,7000000.0
2008-03-12 20:05:00,2.27291,2.27336,2.26562,2.27066,8250000.0
2008-03-12 20:06:00,2.26954,2.2725,2.2678,2.27096,11130000.0
2008-03-12 20:07:00,2.27157,2.27306,2.26727,2.27074,7000000.0
2008-03-12 20:08:00,2.27549,2.27549,2.26729,2.26729,6630000.0
2008-03-12 20:09:00,2.27018,2.27406,2.26886,2.27207,11000000.0
2008-03-12 20:10:00,2.26847,2.27408,2.2662,2.26958,7000000.0
2008-03-12 20:11:00,2.27212,2.27333,2.26676,2.2718,7250000.0
2008-03-12 20:12:00,2.26863,2.27414,2.26863,2.27066,10000000.0
2008-03-12 20:13:00,2.27204,2.27386,2.26691,2.26783,11250000.0
2008-03-12 20:14:00,2.26841,2.27427,2.26576,2.26576,9250000.0
2008-03-12 20:15:00,2.27041,2.27274,2.26588,2.2689,6500000.0
2008-03-12 20:16:00,2.27018,2.27371,2.26834,2.27062,8630000.0
2008-03-12 20:17:00,2.26838,2.27361,2.26711,2.27091,7010000.0
2008-03-12 20:18:00,2.27384,2.27474,2.27031,2.27166,11500000.0
2008-03-12 20:19:00,2.26834,2.27385,2.26834,2.2702,10750000.0
2008-03-12 20:20:00,2.26878,2.27367,2.26878,2.27011,7510000.0
2008-03-12 20:21:00,2.27184,2.27359,2.26892,2.27207,6500000.0
2008-03-12 20:22:00,2.26796,2.27364,2.26796,2.27123,8010000.0
2008-03-12 20:23:00,2.26958,2.27436,2.26939,2.26939,7500000.0
2008-03-12 20:24:00,2.27147,2.27271,2.27052,2.27151,6500000.0
2008-03-12 20:25:00,2.27223,2.27475,2.26899,2.26899,7750000.0
2008-03-12 20:26:00,2.27133,2.27387,2.27054,2.27246,10500000.0
2008-03-12 20:27:00,2.27573,2.27573,2.27021,2.27467,6500000.0
2008-03-12 20:28:00,2.27487,2.27487,2.26953,2.26979,13380000.0
2008-03-12 20:29:00,2.26884,2.27348,2.26884,2.2704,14130000.0
2008-03-12 20:30:00,2.27521,2.27521,2.26897,2.27142,9500000.0
2008-03-12 20:31:00,2.26856,2.27557,2.26758,2.27557,15880000.0
2008-03-12 20:32:00,2.27009,2.27383,2.26914,2.27174,13000000.0
2008-03-12 20:33:00,2.27088,2.2732,2.26683,2.27266,11250000.0
2008-03-12 20:34:00,2.2673,2.27349,2.26505,2.27285,5880000.0
2008-03-12 20:35:00,2.26897,2.27366,2.26897,2.27096,9000000.0
2008-03-12 20:36:00,2.27471,2.27471,2.2692,2.27175,13250000.0
2008-03-12 20:37:00,2.26905,2.27314,2.26609,2.2707,8750000.0
2008-03-12 20:38:00,2.2684,2.27316,2.26761,2.26965,8750000.0
2008-03-12 20:39:00,2.26841,2.27341,2.26841,2.2697,8250000.0
2008-03-12 20:40:00,2.26794,2.2741,2.26647,2.26647,5750000.0
2008-03-12 20:41:00,2.27214,2.27398,2.26944,2.2723,11250000.0
2008-03-12 20:42:00,2.26904,2.27238,2.26488,2.26931,8630000.0
2008-03-12 20:43:00,2.27111,2.27368,2.26853,2.27059,7000000.0
2008-03-12 20:44:00,2.26959,2.27534,2.26959,2.27534,6000000.0
2008-03-12 20:45:00,2.27138,2.27391,2.26973,2.27165,5630000.0
2008-03-12 20:46:00,2.26675,2.2731,2.26675,2.26883,8380000.0
2008-03-12 20:47:00,2.27113,2.27302,2.26875,2.26894,7750000.0
2008-03-12 20:48:00,2.27101,2.27373,2.26878,2.27183,7750000.0
2008-03-12 20:49:00,2.27058,2.27421,2.26814,2.26952,8250000.0
2008-03-12 20:50:00,2.27042,2.27177,2.26836,2.27076,12000000.0
2008-03-12 20:51:00,2.2719,2.27204,2.26949,2.27177,8000000.0
2008-03-12 20:52:00,2.26931,2.27218,2.26903,2.26925,8630000.0
2008-03-12 20:53:00,2.27245,2.27273,2.26861,2.2695,5750000.0
2008-03-12 20:54:00,2.26943,2.27262,2.26837,2.27219,11880000.0
2008-03-12 20:55:00,2.26914,2.27149,2.26625,2.27149,9760000.0
2008-03-12 20:56:00,2.26876,2.27075,2.26743,2.26877,6250000.0
2008-03-12 20:57:00,2.27017,2.27193,2.2693,2.27061,7000000.0
2008-03-12 20:58:00,2.27191,2.27191,2.26735,2.2684,10000000.0
2008-03-12 20:59:00,2.27101,2.27128,2.26687,2.27012,6000000.0
2008-03-12 21:00:00,2.2693,2.27121,2.26871,2.27121,6000000.0
2008-03-12 21:01:00,2.26824,2.27044,2.26452,2.27044,15000000.0
2008-03-12 21:02:00,2.27125,2.27158,2.26693,2.26974,11880000.0
2008-03-12 21:03:00,2.26977,2.27188,2.26678,2.27188,5250000.0
2008-03-12 21:04:00,2.26791,2.27051,2.26307,2.26841,14880000.0
2008-03-12 21:05:00,2.26853,2.27089,2.26337,2.27014,12750000.0
2008-03-12 21:06:00,2.27029,2.27041,2.26474,2.26855,9750000.0
2008-03-12 21:07:00,2.26889,2.27034,2.2685,2.26966,6880000.0
2008-03-12 21:08:00,2.26575,2.26774,2.2636,2.26494,7000000.0
2008-03-12 21:09:00,2.26356,2.26826,2.26356,2.26718,7000000.0
2008-03-12 21:10:00,2.26664,2.26935,2.26345,2.26611,14500000.0
2008-03-12 21:11:00,2.26502,2.26941,2.26398,2.26575,13880000.0
2008-03-12 21:12:00,2.27018,2.27018,2.26307,2.26957,14880000.0
2008-03-12 21:13:00,2.27007,2.27007,2.26366,2.26661,8130000.0
2008-03-12 21:14:00,2.26354,2.26911,2.26354,2.26826,8500000.0
2008-03-12 21:15:00,2.26985,2.27064,2.26339,2.26339,5250000.0
2008-03-12 21:16:00,2.2675,2.27459,2.2675,2.26918,9380000.0
2008-03-12 21:17:00,2.2693,2.27,2.26605,2.26756,6250000.0
2008-03-12 21:18:00,2.26991,2.26991,2.264,2.2664,11750000.0
2008-03-12 21:19:00,2.2701,2.2701,2.26475,2.26809,10130000.0
2008-03-12 21:20:00,2.26823,2.26899,2.26719,2.26899,7250000.0
2008-03-12 21:21:00,2.26851,2.26917,2.26472,2.26725,9380000.0
2008-03-12 21:22:00,2.26815,2.26939,2.2606,2.26651,6630000.0
2008-03-12 21:23:00,2.26598,2.26752,2.26413,2.26752,5130000.0
2008-03-12 21:24:00,2.26661,2.26661,2.26125,2.2649,8880000.0
2008-03-12 21:25:00,2.2631,2.26566,2.26266,2.26336,11000000.0
2008-03-12 21:26:00,2.26461,2.26672,2.26275,2.26275,7750000.0
2008-03-12 21:27:00,2.26618,2.26823,2.26376,2.26639,7750000.0
2008-03-12 21:28:00,2.26464,2.26628,2.26285,2.26416,12380000.0
2008-03-12 21:29:00,2.26583,2.26712,2.26459,2.265,10250000.0
2008-03-12 21:30:00,2.26678,2.26678,2.26292,2.26671,9750000.0
2008-03-12 21:31:00,2.26696,2.26776,2.26186,2.26772,5250000.0
2008-03-12 21:32:00,2.26929,2.27086,2.26676,2.27086,8750000.0
2008-03-12 21:33:00,2.26745,2.27003,2.26326,2.26755,9130000.0
2008-03-12 21:34:00,2.27102,2.27102,2.26597,2.27013,7750000.0
2008-03-12 21:35:00,2.26952,2.2699,2.26472,2.26974,6750000.0
2008-03-12 21:36:00,2.26778,2.26873,2.2647,2.2647,5250000.0
2008-03-12 21:37:00,2.26677,2.2695,2.26412,2.26886,16630000.0
2008-03-12 21:38:00,2.26576,2.26879,2.26481,2.26491,6250000.0
2008-03-12 21:39:00,2.26773,2.27027,2.26613,2.26913,9760000.0
2008-03-12 21:40:00,2.27069,2.27069,2.26593,2.26837,8500000.0
2008-03-12 21:41:00,2.26827,2.26913,2.26782,2.26824,8500000.0
2008-03-12 21:42:00,2.26854,2.26946,2.26578,2.26714,6250000.0
2008-03-12 21:43:00,2.26887,2.2706,2.26758,2.26758,9260000.0
2008-03-12 21:44:00,2.26854,2.27111,2.26854,2.27009,7250000.0
2008-03-12 21:45:00,2.27044,2.2706,2.26608,2.26608,8250000.0
2008-03-12 21:46:00,2.27014,2.27057,2.26846,2.26846,9260000.0
2008-03-12 21:47:00,2.26751,2.27062,2.26751,2.27059,9380000.0
2008-03-12 21:48:00,2.26851,2.27102,2.26675,2.27102,8880000.0
2008-03-12 21:49:00,2.26981,2.26987,2.26693,2.26987,10380000.0
2008-03-12 21:50:00,2.26952,2.27062,2.26777,2.27029,5750000.0
2008-03-12 21:51:00,2.26836,2.26998,2.26557,2.26996,7000000.0
2008-03-12 21:52:00,2.27018,2.27033,2.26481,2.26774,8630000.0
2008-03-12 21:53:00,2.26783,2.2697,2.26483,2.26731,11500000.0
2008-03-12 21:54:00,2.2684,2.27013,2.26515,2.26761,5500000.0
2008-03-12 21:55:00,2.27248,2.27248,2.2675,2.27008,9630000.0
2008-03-12 21:56:00,2.27065,2.27065,2.26515,2.26515,7000000.0
2008-03-12 21:57:00,2.26695,2.27042,2.26467,2.26999,7630000.0
2008-03-12 21:58:00,2.26906,2.26925,2.26515,2.26676,8500000.0
2008-03-12 21:59:00,2.26245,2.26808,2.26245,2.26396,7000000.0
2008-03-12 22:00:00,2.26459,2.26654,2.26261,2.26261,7500000.0
2008-03-12 22:01:00,2.26649,2.2677,2.26208,2.2677,6500000.0
2008-03-12 22:02:00,2.26528,2.26616,2.26465,2.26586,5750000.0
2008-03-12 22:03:00,2.26577,2.26645,2.26223,2.26444,9250000.0
2008-03-12 22:04:00,2.26505,2.26593,2.26176,2.26473,6250000.0
2008-03-12 22:05:00,2.26404,2.26653,2.26269,2.26653,8630000.0
2008-03-12 22:06:00,2.26663,2.26708,2.2643,2.26664,9500000.0
2008-03-12 22:07:00,2.2651,2.26716,2.26275,2.26701,7250000.0
2008-03-12 22:08:00,2.26641,2.26708,2.26574,2.26668,6000000.0
2008-03-12 22:09:00,2.26229,2.2673,2.26011,2.26716,8000000.0
2008-03-12 22:10:00,2.26594,2.26662,2.26322,2.26606,5250000.0
2008-03-12 22:11:00,2.26781,2.26781,2.26435,2.26582,13500000.0
2008-03-12 22:12:00,2.26494,2.26798,2.26494,2.26798,5500000.0
2008-03-12 22:13:00,2.2689,2.2689,2.2645,2.26576,7750000.0
2008-03-12 22:14:00,2.26632,2.26846,2.26451,2.26846,11510000.0
2008-03-12 22:15:00,2.26889,2.26889,2.26288,2.26288,7750000.0
2008-03-12 22:16:00,2.26728,2.26728,2.26436,2.26544,5380000.0
2008-03-12 22:17:00,2.26697,2.26839,2.26085,2.26782,6750000.0
2008-03-12 22:18:00,2.26826,2.26868,2.26484,2.26824,6500000.0
2008-03-12 22:19:00,2.2675,2.26862,2.26654,2.26797,5750000.0
2008-03-12 22:20:00,2.26506,2.2671,2.26041,2.2671,13130000.0
2008-03-12 22:21:00,2.26544,2.26767,2.26476,2.26476,7000000.0
2008-03-12 22:22:00,2.26663,2.26784,2.26278,2.26784,6000000.0
2008-03-12 22:23:00,2.26511,2.26803,2.2651,2.26765,7750000.0
2008-03-12 22:24:00,2.2644,2.26784,2.26181,2.26348,6250000.0
2008-03-12 22:25:00,2.26523,2.26788,2.26419,2.26757,6250000.0
2008-03-12 22:26:00,2.26867,2.26914,2.26576,2.26576,9000000.0
2008-03-12 22:27:00,2.2678,2.26855,2.26436,2.26855,10000000.0
2008-03-12 22:28:00,2.26559,2.26889,2.26196,2.26793,8130000.0
2008-03-12 22:29:00,2.26869,2.26869,2.26436,2.26725,9500000.0
2008-03-12 22:30:00,2.26624,2.26815,2.2628,2.26678,7750000.0
2008-03-12 22:31:00,2.26946,2.26946,2.26599,2.26843,6260000.0
2008-03-12 22:32:00,2.26645,2.26912,2.26455,2.26912,9750000.0
2008-03-12 22:33:00,2.26655,2.26877,2.26484,2.26868,8500000.0
2008-03-12 22:34:00,2.26662,2.26896,2.26461,2.26896,7250000.0
2008-03-12 22:35:00,2.26963,2.26963,2.26455,2.26772,9500000.0
2008-03-12 22:36:00,2.26976,2.26976,2.26635,2.26887,6750000.0
2008-03-12 22:37:00,2.26645,2.27285,2.26645,2.26756,6750000.0
2008-03-12 22:38:00,2.26758,2.26986,2.26481,2.26974,7130000.0
2008-03-12 22:39:00,2.26963,2.27015,2.26527,2.26822,8380000.0
2008-03-12 22:40:00,2.26811,2.27055,2.26811,2.26905,6380000.0
2008-03-12 22:41:00,2.27016,2.27022,2.26485,2.27022,10130000.0
2008-03-12 22:42:00,2.26936,2.27412,2.26936,2.2708,8500000.0
2008-03-12 22:43:00,2.26989,2.27057,2.26856,2.27057,8000000.0
2008-03-12 22:44:00,2.26954,2.26969,2.26609,2.26609,5500000.0
2008-03-12 22:45:00,2.26985,2.26995,2.26571,2.26984,6750000.0
2008-03-12 22:46:00,2.2696,2.27021,2.26745,2.26963,9130000.0
2008-03-12 22:47:00,2.26968,2.27027,2.26775,2.27027,9500000.0
2008-03-12 22:48:00,2.27012,2.27091,2.26901,2.27034,11000000.0
2008-03-12 22:49:00,2.2704,2.2704,2.2663,2.2663,5880000.0
2008-03-12 22:50:00,2.27009,2.27057,2.26675,2.27012,16500000.0
2008-03-12 22:51:00,2.26973,2.27027,2.26897,2.27027,10000000.0
2008-03-12 22:52:00,2.26979,2.27048,2.26829,2.27048,7250000.0
2008-03-12 22:53:00,2.26936,2.27102,2.26774,2.26911,12500000.0
2008-03-12 22:54:00,2.26849,2.26973,2.26814,2.2684,8500000.0
2008-03-12 22:55:00,2.26805,2.27053,2.2629,2.27053,10250000.0
2008-03-12 22:56:00,2.26937,2.26937,2.26832,2.26832,5500000.0
2008-03-12 22:57:00,2.26812,2.26883,2.26745,2.26745,8000000.0
2008-03-12 22:58:00,2.26831,2.26855,2.26753,2.26855,6250000.0
2008-03-12 22:59:00,2.26669,2.2696,2.26551,2.26859,12250000.0
2008-03-12 23:00:00,2.26807,2.26874,2.26706,2.26809,12500000.0
2008-03-12 23:01:00,2.26143,2.26529,2.26143,2.26447,8130000.0
2008-03-12 23:02:00,2.26104,2.26604,2.26104,2.26448,9750000.0
2008-03-12 23:03:00,2.26652,2.26752,2.26297,2.26707,7000000.0
2008-03-12 23:04:00,2.26163,2.26584,2.26163,2.26579,10000000.0
2008-03-12 23:05:00,2.26671,2.26685,2.26385,2.26575,8630000.0
2008-03-12 23:06:00,2.26456,2.26677,2.26402,2.26627,7250000.0
2008-03-12 23:07:00,2.26408,2.26617,2.26286,2.2655,7750000.0
2008-03-12 23:08:00,2.26363,2.26698,2.26363,2.26628,8250000.0
2008-03-12 23:09:00,2.26596,2.26677,2.26347,2.26557,9250000.0
2008-03-12 23:10:00,2.26122,2.26592,2.26122,2.26437,4390000.0
2008-03-12 23:11:00,2.26714,2.26714,2.2625,2.26628,8250000.0
2008-03-12 23:12:00,2.26554,2.26713,2.26436,2.26557,8500000.0
2008-03-12 23:13:00,2.26451,2.26618,2.26328,2.26618,10750000.0
2008-03-12 23:14:00,2.26279,2.26606,2.26205,2.26571,7000000.0
2008-03-12 23:15:00,2.26509,2.26529,2.26416,2.26447,10890000.0
2008-03-12 23:16:00,2.2642,2.26493,2.26402,2.26411,8880000.0
2008-03-12 23:17:00,2.25978,2.26483,2.25978,2.26483,10500000.0
2008-03-12 23:18:00,2.2652,2.26642,2.26246,2.26642,14630000.0
2008-03-12 23:20:00,2.26251,2.26617,2.26136,2.2646,6750000.0
2008-03-12 23:21:00,2.26586,2.26735,2.26294,2.26618,7500000.0
2008-03-12 23:22:00,2.26569,2.26711,2.26489,2.26669,9000000.0
2008-03-12 23:23:00,2.26217,2.26875,2.26217,2.26816,12000000.0
2008-03-12 23:24:00,2.26805,2.26914,2.26522,2.26527,13000000.0
2008-03-12 23:25:00,2.26801,2.26931,2.26638,2.26665,8000000.0
2008-03-12 23:26:00,2.26693,2.26805,2.26237,2.26792,5750000.0
2008-03-12 23:27:00,2.26817,2.26871,2.26479,2.26826,7880000.0
2008-03-12 23:28:00,2.26274,2.26941,2.26274,2.26697,10000000.0
2008-03-12 23:29:00,2.26833,2.26833,2.26142,2.26599,5250000.0
2008-03-12 23:30:00,2.26865,2.26894,2.26084,2.26743,10250000.0
2008-03-12 23:31:00,2.26656,2.26879,2.26331,2.26879,9880000.0
2008-03-12 23:32:00,2.26672,2.26913,2.26652,2.26769,5630000.0
2008-03-12 23:33:00,2.26506,2.26953,2.26506,2.26838,9500000.0
2008-03-12 23:34:00,2.26729,2.27051,2.2657,2.26956,6500000.0
2008-03-12 23:35:00,2.26678,2.26968,2.26568,2.26968,6250000.0
2008-03-12 23:36:00,2.26821,2.26908,2.2645,2.26908,9880000.0
2008-03-12 23:37:00,2.2687,2.26899,2.26621,2.2683,9630000.0
2008-03-12 23:38:00,2.26845,2.26931,2.26618,2.26931,10000000.0
2008-03-12 23:39:00,2.2676,2.2676,2.26203,2.26593,6130000.0
2008-03-12 23:40:00,2.26011,2.26606,2.26011,2.26464,12500000.0
2008-03-12 23:41:00,2.26429,2.26676,2.26073,2.26469,5250000.0
2008-03-12 23:42:00,2.26513,2.26537,2.26329,2.26391,5750000.0
2008-03-12 23:43:00,2.26526,2.26526,2.25979,2.25979,7880000.0
2008-03-12 23:44:00,2.26286,2.26452,2.26286,2.2629,5250000.0
2008-03-12 23:45:00,2.26391,2.2657,2.26171,2.26293,7500000.0
2008-03-12 23:46:00,2.2618,2.26499,2.2618,2.26446,9250000.0
2008-03-12 23:47:00,2.263,2.26453,2.263,2.26393,5500000.0
2008-03-12 23:48:00,2.26252,2.26533,2.26252,2.26512,8760000.0
2008-03-12 23:49:00,2.26218,2.26421,2.26075,2.26358,8630000.0
2008-03-12 23:50:00,2.26576,2.26576,2.2616,2.2616,8630000.0
2008-03-12 23:51:00,2.26286,2.26548,2.25836,2.26548,7750000.0
2008-03-12 23:52:00,2.26212,2.26567,2.26017,2.26254,6000000.0
2008-03-12 23:53:00,2.26554,2.2667,2.26442,2.26557,8750000.0
2008-03-12 23:54:00,2.26456,2.26722,2.26441,2.26722,8500000.0
2008-03-12 23:55:00,2.26688,2.2681,2.26287,2.2681,7750000.0
2008-03-12 23:56:00,2.2635,2.26667,2.26275,2.2639,7130000.0
2008-03-12 23:57:00,2.26522,2.26677,2.26086,2.26517,10750000.0
2008-03-12 23:58:00,2.26771,2.26771,2.26279,2.26542,6250000.0
2008-03-12 23:59:00,2.26642,2.26642,2.25938,2.26604,5750000.0
2008-03-13 00:00:00,2.26581,2.26695,2.26267,2.26695,13750000.0
2008-03-13 00:01:00,2.26722,2.26722,2.26215,2.26605,8000000.0
2008-03-13 00:02:00,2.26684,2.26684,2.26316,2.26611,8260000.0
2008-03-13 00:03:00,2.26625,2.26637,2.26288,2.26473,7500000.0
2008-03-13 00:04:00,2.26592,2.2688,2.26371,2.2688,12750000.0
2008-03-13 00:05:00,2.26643,2.26722,2.26222,2.26636,10750000.0
2008-03-13 00:06:00,2.2656,2.26825,2.26269,2.26672,12130000.0
2008-03-13 00:07:00,2.26348,2.26529,2.26134,2.26427,8000000.0
2008-03-13 00:08:00,2.26614,2.26685,2.26443,2.2667,12630000.0
2008-03-13 00:09:00,2.26314,2.26646,2.2619,2.2619,5500000.0
2008-03-13 00:10:00,2.26469,2.26757,2.2637,2.26483,5250000.0
2008-03-13 00:11:00,2.26708,2.26802,2.26513,2.26684,8130000.0
2008-03-13 00:12:00,2.26609,2.26775,2.26579,2.26715,7000000.0
2008-03-13 00:13:00,2.26667,2.26817,2.26535,2.26696,11500000.0
2008-03-13 00:14:00,2.26668,2.26804,2.26498,2.26804,6250000.0
2008-03-13 00:15:00,2.2649,2.26797,2.26224,2.26797,7500000.0
2008-03-13 00:16:00,2.26737,2.2692,2.26673,2.26852,10500000.0
2008-03-13 00:17:00,2.2675,2.26844,2.26608,2.26608,6250000.0
2008-03-13 00:18:00,2.26576,2.26881,2.26576,2.26818,6250000.0
2008-03-13 00:19:00,2.26913,2.26913,2.2648,2.2648,9130000.0
2008-03-13 00:20:00,2.26944,2.26968,2.26697,2.2696,12750000.0
2008-03-13 00:21:00,2.26959,2.27015,2.26693,2.26824,7750000.0
2008-03-13 00:22:00,2.26854,2.26964,2.26803,2.26938,10130000.0
2008-03-13 00:23:00,2.26926,2.2698,2.26591,2.26811,5250000.0
2008-03-13 00:24:00,2.2694,2.2694,2.2668,2.26882,7750000.0
2008-03-13 00:25:00,2.26716,2.26953,2.26397,2.26705,7630000.0
2008-03-13 00:26:00,2.2676,2.26938,2.26517,2.26517,10750000.0
2008-03-13 00:27:00,2.27085,2.27085,2.26709,2.27032,6500000.0
2008-03-13 00:28:00,2.27088,2.27133,2.2662,2.27098,8250000.0
2008-03-13 00:29:00,2.26874,2.27032,2.26557,2.26882,7500000.0
2008-03-13 00:30:00,2.27113,2.27113,2.26616,2.2683,7750000.0
2008-03-13 00:31:00,2.26779,2.26957,2.26733,2.26957,8250000.0
2008-03-13 00:32:00,2.26953,2.26953,2.26483,2.2692,10250000.0
2008-03-13 00:33:00,2.26941,2.26984,2.2658,2.26945,6000000.0
2008-03-13 00:34:00,2.26805,2.26989,2.26616,2.26988,6750000.0
2008-03-13 00:35:00,2.2665,2.26935,2.2665,2.26935,8880000.0
2008-03-13 00:36:00,2.26759,2.26922,2.26573,2.26594,12250000.0
2008-03-13 00:37:00,2.2648,2.26897,2.26356,2.26897,10000000.0
2008-03-13 00:38:00,2.26654,2.26989,2.26519,2.26989,11250000.0
2008-03-13 00:39:00,2.26872,2.2695,2.26514,2.26514,5250000.0
2008-03-13 00:40:00,2.26481,2.26769,2.26481,2.26612,5880000.0
2008-03-13 00:41:00,2.26772,2.26962,2.26518,2.26828,7500000.0
2008-03-13 00:42:00,2.26677,2.26732,2.26293,2.26594,14630000.0
2008-03-13 00:43:00,2.26698,2.26933,2.2637,2.26806,6750000.0
2008-03-13 00:44:00,2.26469,2.26944,2.26431,2.26944,6380000.0
2008-03-13 00:45:00,2.26906,2.26957,2.26456,2.26782,5500000.0
2008-03-13 00:46:00,2.2655,2.26934,2.2655,2.26728,12380000.0
2008-03-13 00:47:00,2.26677,2.26831,2.26466,2.26647,5500000.0
2008-03-13 00:48:00,2.26339,2.26822,2.26339,2.26822,6500000.0
2008-03-13 00:49:00,2.26883,2.27006,2.26686,2.26773,10630000.0
2008-03-13 00:50:00,2.26832,2.26928,2.26761,2.26928,6000000.0
2008-03-13 00:51:00,2.26925,2.27019,2.26559,2.2676,10750000.0
2008-03-13 00:52:00,2.26907,2.26973,2.2672,2.26973,8000000.0
2008-03-13 00:53:00,2.26615,2.27008,2.26615,2.2682,10630000.0
2008-03-13 00:54:00,2.26685,2.26959,2.26582,2.26582,6750000.0
2008-03-13 00:55:00,2.26687,2.27055,2.26687,2.26988,9750000.0
2008-03-13 00:56:00,2.27048,2.27048,2.26694,2.26694,10130000.0
2008-03-13 00:57:00,2.27058,2.27114,2.26842,2.27114,6500000.0
2008-03-13 00:58:00,2.26992,2.27039,2.26632,2.2689,14880000.0
2008-03-13 00:59:00,2.26834,2.26977,2.26432,2.26977,7380000.0
2008-03-13 01:00:00,2.26812,2.27081,2.26625,2.27081,8500000.0
2008-03-13 01:01:00,2.26934,2.27185,2.26934,2.27109,8000000.0
2008-03-13 01:02:00,2.26812,2.27079,2.26811,2.26911,10750000.0
2008-03-13 01:03:00,2.26706,2.2701,2.26706,2.26904,10380000.0
2008-03-13 01:04:00,2.26937,2.27,2.26848,2.2689,8000000.0
2008-03-13 01:05:00,2.26708,2.26957,2.26528,2.26864,10250000.0
2008-03-13 01:06:00,2.26869,2.26969,2.26685,2.26706,5250000.0
2008-03-13 01:07:00,2.27012,2.27012,2.26592,2.26592,7500000.0
2008-03-13 01:08:00,2.26881,2.27008,2.26792,2.27008,6380000.0
2008-03-13 01:09:00,2.26935,2.26954,2.26694,2.26694,8500000.0
2008-03-13 01:10:00,2.27032,2.27033,2.26809,2.26822,5250000.0
2008-03-13 01:11:00,2.26912,2.27024,2.26497,2.26966,18880000.0
2008-03-13 01:12:00,2.26626,2.26919,2.26626,2.26698,8250000.0
2008-03-13 01:13:00,2.26832,2.26991,2.26619,2.26729,8260000.0
2008-03-13 01:14:00,2.26914,2.26929,2.26291,2.26929,6250000.0
2008-03-13 01:15:00,2.26857,2.26962,2.26753,2.26951,9250000.0
2008-03-13 01:16:00,2.26839,2.27022,2.26709,2.26876,9500000.0
2008-03-13 01:17:00,2.26868,2.26897,2.26532,2.26832,15250000.0
2008-03-13 01:18:00,2.26855,2.26855,2.26382,2.26382,8000000.0
2008-03-13 01:19:00,2.26963,2.2702,2.26799,2.2702,10250000.0
2008-03-13 01:20:00,2.26738,2.26994,2.26738,2.26993,11250000.0
2008-03-13 01:21:00,2.26687,2.2687,2.265,2.265,8630000.0
2008-03-13 01:23:00,2.26871,2.26873,2.26377,2.26827,9000000.0
2008-03-13 01:24:00,2.26872,2.26912,2.26687,2.2686,11500000.0
2008-03-13 01:25:00,2.2702,2.2702,2.26645,2.26945,7500000.0
2008-03-13 01:26:00,2.26313,2.26892,2.26313,2.265,16750000.0
2008-03-13 01:27:00,2.26879,2.26917,2.26513,2.26917,10000000.0
2008-03-13 01:28:00,2.2683,2.26962,2.26577,2.26577,5500000.0
2008-03-13 01:29:00,2.26919,2.2694,2.26621,2.26734,6000000.0
2008-03-13 01:30:00,2.26834,2.26948,2.26555,2.26555,11500000.0
2008-03-13 01:31:00,2.2686,2.27022,2.26544,2.26959,7000000.0
2008-03-13 01:32:00,2.2708,2.2708,2.26512,2.26994,10250000.0
2008-03-13 01:33:00,2.27123,2.27123,2.26499,2.27026,7500000.0
2008-03-13 01:34:00,2.26381,2.26931,2.26381,2.26763,6250000.0
2008-03-13 01:35:00,2.27045,2.27045,2.26595,2.26971,8750000.0
2008-03-13 01:36:00,2.26966,2.27023,2.26788,2.26983,6750000.0
2008-03-13 01:37:00,2.26947,2.27042,2.26873,2.27042,5750000.0
2008-03-13 01:38:00,2.26906,2.26972,2.2669,2.26727,8750000.0
2008-03-13 01:39:00,2.27043,2.27054,2.26375,2.2673,9250000.0
2008-03-13 01:40:00,2.26955,2.26955,2.26511,2.26511,7750000.0
2008-03-13 01:41:00,2.26913,2.27066,2.26704,2.26966,12750000.0
2008-03-13 01:42:00,2.26852,2.26965,2.26473,2.26646,12750000.0
2008-03-13 01:43:00,2.26874,2.27128,2.26682,2.27064,9500000.0
2008-03-13 01:44:00,2.26884,2.27029,2.26386,2.2701,17500000.0
2008-03-13 01:45:00,2.26836,2.26966,2.26239,2.26721,14000000.0
2008-03-13 01:46:00,2.26716,2.27029,2.26412,2.26412,7880000.0
2008-03-13 01:47:00,2.26902,2.26998,2.26778,2.26904,15500000.0
2008-03-13 01:48:00,2.26476,2.2698,2.26476,2.26919,11250000.0
2008-03-13 01:49:00,2.2682,2.26977,2.26726,2.26726,10750000.0
2008-03-13 01:50:00,2.26834,2.26996,2.26734,2.26996,10500000.0
2008-03-13 01:51:00,2.26855,2.26979,2.26808,2.26943,5250000.0
2008-03-13 01:52:00,2.26964,2.27601,2.26755,2.26954,8880000.0
2008-03-13 01:53:00,2.26673,2.27037,2.26593,2.26737,7500000.0
2008-03-13 01:54:00,2.26759,2.26858,2.26508,2.26858,6000000.0
2008-03-13 01:55:00,2.26528,2.26952,2.26493,2.26952,17630000.0
2008-03-13 01:56:00,2.26592,2.26957,2.26416,2.2689,6500000.0
2008-03-13 01:57:00,2.2681,2.26894,2.26512,2.26889,12630000.0
2008-03-13 01:58:00,2.26969,2.26969,2.26806,2.26853,8250000.0
2008-03-13 02:00:00,2.26533,2.27028,2.26533,2.2697,6750000.0
2008-03-13 02:01:00,2.26886,2.26957,2.26753,2.2693,5750000.0
2008-03-13 02:02:00,2.26757,2.26939,2.26757,2.26926,8750000.0
2008-03-13 02:03:00,2.26824,2.26885,2.26588,2.26792,5500000.0
2008-03-13 02:04:00,2.26962,2.26964,2.26548,2.26869,11750000.0
2008-03-13 02:05:00,2.26616,2.26874,2.26502,2.26742,11000000.0
2008-03-13 02:06:00,2.26807,2.26959,2.26595,2.26674,6380000.0
2008-03-13 02:07:00,2.26641,2.26881,2.26641,2.26752,8750000.0
2008-03-13 02:08:00,2.26896,2.26945,2.26673,2.26945,10000000.0
2008-03-13 02:09:00,2.26765,2.26835,2.26553,2.26553,6500000.0
2008-03-13 02:10:00,2.2689,2.26907,2.26616,2.26907,7000000.0
2008-03-13 02:11:00,2.26925,2.26948,2.26535,2.26948,8250000.0
2008-03-13 02:12:00,2.26767,2.2688,2.26414,2.26877,8750000.0
2008-03-13 02:13:00,2.26582,2.26961,2.26582,2.26743,10880000.0
2008-03-13 02:14:00,2.26535,2.26858,2.26535,2.26758,8500000.0
2008-03-13 02:15:00,2.26929,2.26938,2.26751,2.26796,8000000.0
2008-03-13 02:16:00,2.26577,2.26973,2.26575,2.26932,5500000.0
2008-03-13 02:17:00,2.2685,2.26935,2.26595,2.26595,6750000.0
2008-03-13 02:18:00,2.26571,2.27013,2.26571,2.26992,11500000.0
2008-03-13 02:19:00,2.2696,2.2696,2.26659,2.26725,8750000.0
2008-03-13 02:20:00,2.26684,2.26954,2.26611,2.26874,5250000.0
2008-03-13 02:21:00,2.26803,2.26934,2.2676,2.26929,5250000.0
2008-03-13 02:22:00,2.27022,2.27022,2.26493,2.26772,15380000.0
2008-03-13 02:23:00,2.26762,2.2708,2.26762,2.26789,8250000.0
2008-03-13 02:24:00,2.26712,2.27067,2.26712,2.27067,6750000.0
2008-03-13 02:25:00,2.2685,2.27001,2.26364,2.268,7750000.0
2008-03-13 02:26:00,2.26987,2.26993,2.26583,2.26768,9250000.0
2008-03-13 02:27:00,2.27036,2.27089,2.26896,2.26938,7000000.0
2008-03-13 02:28:00,2.27083,2.27118,2.26715,2.26896,11500000.0
2008-03-13 02:29:00,2.27007,2.27042,2.26724,2.26724,4750000.0
2008-03-13 02:30:00,2.26698,2.27075,2.26698,2.2707,13000000.0
2008-03-13 02:31:00,2.26932,2.27023,2.26727,2.27023,6880000.0
2008-03-13 02:32:00,2.26929,2.27104,2.26553,2.26807,9250000.0
2008-03-13 02:33:00,2.26848,2.27024,2.26644,2.27024,6500000.0
2008-03-13 02:34:00,2.26783,2.27102,2.26417,2.27021,8250000.0
2008-03-13 02:35:00,2.26936,2.27044,2.26384,2.27044,10630000.0
2008-03-13 02:36:00,2.2693,2.27093,2.2655,2.2677,14750000.0
2008-03-13 02:37:00,2.26601,2.27393,2.26601,2.26904,14130000.0
2008-03-13 02:38:00,2.26891,2.27105,2.26825,2.2684,15000000.0
2008-03-13 02:39:00,2.27104,2.27104,2.26592,2.26768,11380000.0
2008-03-13 02:40:00,2.26923,2.27075,2.26727,2.26831,8000000.0
2008-03-13 02:41:00,2.26977,2.27043,2.26409,2.26409,11750000.0
2008-03-13 02:42:00,2.26969,2.27079,2.26561,2.27079,7250000.0
2008-03-13 02:43:00,2.27087,2.27102,2.26654,2.26875,10000000.0
2008-03-13 02:44:00,2.27113,2.27118,2.26621,2.27022,7250000.0
2008-03-13 02:45:00,2.26908,2.27103,2.26658,2.27008,8880000.0
2008-03-13 02:46:00,2.27001,2.27066,2.26679,2.26892,11500000.0
2008-03-13 02:47:00,2.27056,2.27117,2.26727,2.27117,10500000.0
2008-03-13 02:49:00,2.27176,2.27176,2.26916,2.26951,9880000.0
2008-03-13 02:50:00,2.26894,2.27089,2.26767,2.27051,6750000.0
2008-03-13 02:51:00,2.27077,2.27077,2.26679,2.2704,8500000.0
2008-03-13 02:52:00,2.26571,2.27139,2.26571,2.26866,6500000.0
2008-03-13 02:53:00,2.2691,2.27148,2.2691,2.27122,7000000.0
2008-03-13 02:54:00,2.27102,2.27189,2.26566,2.27127,9130000.0
2008-03-13 02:55:00,2.2698,2.27147,2.26427,2.2713,16260000.0
2008-03-13 02:56:00,2.26956,2.27116,2.26509,2.27116,10750000.0
2008-03-13 02:57:00,2.26803,2.27132,2.26486,2.26486,8250000.0
2008-03-13 02:58:00,2.27077,2.2715,2.26888,2.27106,8500000.0
2008-03-13 02:59:00,2.26784,2.27198,2.26645,2.27198,7000000.0
2008-03-13 03:00:00,2.27018,2.27104,2.26865,2.27104,13500000.0
2008-03-13 03:01:00,2.26809,2.27211,2.26788,2.27211,8250000.0
2008-03-13 03:02:00,2.27009,2.27108,2.27009,2.27103,7000000.0
2008-03-13 03:03:00,2.27031,2.27158,2.26955,2.27129,5250000.0
2008-03-13 03:04:00,2.26865,2.27226,2.26766,2.27018,9630000.0
2008-03-13 03:05:00,2.27095,2.27167,2.26887,2.2715,6500000.0
2008-03-13 03:06:00,2.26947,2.27174,2.26705,2.27174,14880000.0
2008-03-13 03:07:00,2.26944,2.2715,2.26572,2.2715,7500000.0
2008-03-13 03:08:00,2.27066,2.27091,2.26576,2.26576,8000000.0
2008-03-13 03:09:00,2.27137,2.27137,2.26651,2.26984,6000000.0
2008-03-13 03:10:00,2.26889,2.27153,2.26738,2.27067,8260000.0
2008-03-13 03:11:00,2.27041,2.27109,2.26488,2.26488,6250000.0
2008-03-13 03:12:00,2.2695,2.27074,2.26794,2.26895,5250000.0
2008-03-13 03:13:00,2.2691,2.27088,2.26755,2.26998,9130000.0
2008-03-13 03:14:00,2.27064,2.27112,2.26683,2.26833,12000000.0
2008-03-13 03:15:00,2.27036,2.2704,2.26376,2.26376,8130000.0
2008-03-13 03:16:00,2.26983,2.26989,2.26595,2.26595,7000000.0
2008-03-13 03:17:00,2.27065,2.27065,2.26566,2.26768,7500000.0
2008-03-13 03:18:00,2.27029,2.2703,2.26652,2.26741,5750000.0
2008-03-13 03:19:00,2.26747,2.26969,2.26366,2.26969,6130000.0
2008-03-13 03:20:00,2.26491,2.26923,2.26491,2.2678,6500000.0
2008-03-13 03:21:00,2.2692,2.27007,2.26624,2.27007,11760000.0
2008-03-13 03:22:00,2.26799,2.26978,2.26724,2.26932,7500000.0
2008-03-13 03:23:00,2.26705,2.26933,2.26283,2.26866,8500000.0
2008-03-13 03:24:00,2.2696,2.2696,2.26606,2.26697,6380000.0
2008-03-13 03:25:00,2.26859,2.26885,2.26401,2.26769,5500000.0
2008-03-13 03:26:00,2.26612,2.26901,2.26301,2.26834,5500000.0
2008-03-13 03:27:00,2.2667,2.26929,2.26406,2.2689,12380000.0
2008-03-13 03:28:00,2.26694,2.26833,2.26307,2.26512,7250000.0
2008-03-13 03:29:00,2.26887,2.27037,2.26534,2.26928,8750000.0
2008-03-13 03:30:00,2.26737,2.2695,2.26313,2.26852,13500000.0
2008-03-13 03:31:00,2.26754,2.26838,2.26678,2.26732,6000000.0
2008-03-13 03:32:00,2.26725,2.26897,2.26387,2.26558,9500000.0
2008-03-13 03:33:00,2.26733,2.26733,2.26318,2.26318,6500000.0
2008-03-13 03:34:00,2.2642,2.26848,2.2642,2.26827,6750000.0
2008-03-13 03:35:00,2.26817,2.26827,2.2653,2.26595,9250000.0
2008-03-13 03:36:00,2.26865,2.26865,2.26516,2.26516,6250000.0
2008-03-13 03:37:00,2.26849,2.26849,2.26551,2.26551,7750000.0
2008-03-13 03:38:00,2.26774,2.26774,2.26392,2.26713,6750000.0
2008-03-13 03:39:00,2.26823,2.26823,2.2643,2.2643,7500000.0
2008-03-13 03:40:00,2.26552,2.26754,2.26552,2.26606,8500000.0
2008-03-13 03:41:00,2.26867,2.26867,2.2649,2.26759,7750000.0
2008-03-13 03:42:00,2.26741,2.26878,2.26489,2.26856,8000000.0
2008-03-13 03:43:00,2.26605,2.26814,2.26435,2.26435,6750000.0
2008-03-13 03:44:00,2.26755,2.26818,2.26623,2.26633,8750000.0
2008-03-13 03:45:00,2.26829,2.26829,2.26311,2.26801,9010000.0
2008-03-13 03:46:00,2.26735,2.26872,2.26641,2.26872,6750000.0
2008-03-13 03:47:00,2.26653,2.26789,2.26546,2.26705,7750000.0
2008-03-13 03:48:00,2.26737,2.26833,2.26551,2.2673,5750000.0
2008-03-13 03:49:00,2.2668,2.26829,2.2632,2.2632,8130000.0
2008-03-13 03:50:00,2.26424,2.26813,2.26216,2.26764,8250000.0
2008-03-13 03:52:00,2.26736,2.26917,2.26474,2.26545,7250000.0
2008-03-13 03:53:00,2.26673,2.26906,2.26266,2.26595,9510000.0
2008-03-13 03:54:00,2.26537,2.26868,2.26537,2.26647,8760000.0
2008-03-13 03:55:00,2.26884,2.26884,2.26564,2.26702,9130000.0
2008-03-13 03:56:00,2.26626,2.26924,2.26339,2.26591,9250000.0
2008-03-13 03:57:00,2.26913,2.26913,2.26719,2.26719,8500000.0
2008-03-13 03:58:00,2.26381,2.26837,2.26381,2.26611,7250000.0
2008-03-13 03:59:00,2.2687,2.26996,2.26726,2.26974,8880000.0
2008-03-13 04:00:00,2.26769,2.26871,2.26626,2.26871,10500000.0
2008-03-13 04:01:00,2.26718,2.26859,2.26503,2.26859,7380000.0
2008-03-13 04:02:00,2.26856,2.26877,2.26334,2.26794,11250000.0
2008-03-13 04:03:00,2.26557,2.26776,2.2648,2.26741,5500000.0
2008-03-13 04:04:00,2.26938,2.2697,2.26718,2.26862,6500000.0
2008-03-13 04:05:00,2.26884,2.26884,2.26547,2.26862,8760000.0
2008-03-13 04:06:00,2.26772,2.26956,2.26262,2.26691,7500000.0
2008-03-13 04:07:00,2.26403,2.26906,2.26403,2.26906,9000000.0
2008-03-13 04:08:00,2.26951,2.26988,2.26364,2.26695,8250000.0
2008-03-13 04:09:00,2.26781,2.26782,2.26287,2.26782,7250000.0
2008-03-13 04:10:00,2.26541,2.26925,2.26541,2.26807,6510000.0
2008-03-13 04:11:00,2.26863,2.26871,2.26594,2.26723,6380000.0
2008-03-13 04:12:00,2.26675,2.26853,2.26454,2.26824,7510000.0
2008-03-13 04:13:00,2.26733,2.26837,2.26594,2.26629,7750000.0
2008-03-13 04:14:00,2.26378,2.268,2.26378,2.26586,6750000.0
2008-03-13 04:15:00,2.26546,2.26838,2.26505,2.26566,6130000.0
2008-03-13 04:16:00,2.26788,2.26808,2.26528,2.26808,6250000.0
2008-03-13 04:17:00,2.26772,2.26797,2.26327,2.26668,6750000.0
2008-03-13 04:18:00,2.26887,2.26896,2.26548,2.26625,9380000.0
2008-03-13 04:19:00,2.26778,2.26887,2.2669,2.26794,7750000.0
2008-03-13 04:20:00,2.26878,2.27122,2.26741,2.26741,8750000.0
2008-03-13 04:21:00,2.26741,2.26859,2.2668,2.26859,7750000.0
2008-03-13 04:22:00,2.26746,2.26872,2.26513,2.26872,9500000.0
2008-03-13 04:23:00,2.26806,2.269,2.26469,2.269,10880000.0
2008-03-13 04:24:00,2.26691,2.2673,2.26306,2.26699,11750000.0
2008-03-13 04:25:00,2.26914,2.26941,2.26316,2.26897,7250000.0
2008-03-13 04:26:00,2.26802,2.26864,2.26273,2.26849,5880000.0
2008-03-13 04:27:00,2.26481,2.26777,2.26355,2.26632,7500000.0
2008-03-13 04:28:00,2.2648,2.26807,2.26457,2.26698,10500000.0
2008-03-13 04:29:00,2.26858,2.26871,2.26474,2.26536,7380000.0
2008-03-13 04:30:00,2.26698,2.26886,2.26538,2.2684,8880000.0
2008-03-13 04:32:00,2.26686,2.26869,2.26676,2.26869,5250000.0
2008-03-13 04:33:00,2.26478,2.268,2.26478,2.26708,8250000.0
2008-03-13 04:34:00,2.26652,2.26834,2.26299,2.26739,6500000.0
2008-03-13 04:35:00,2.2629,2.26633,2.2629,2.26567,3750000.0
2008-03-13 04:36:00,2.26654,2.26845,2.26374,2.26591,9250000.0
2008-03-13 04:37:00,2.26652,2.26693,2.26325,2.26683,9000000.0
2008-03-13 04:38:00,2.2647,2.26828,2.26355,2.26671,8750000.0
2008-03-13 04:39:00,2.26878,2.26878,2.26581,2.26581,10250000.0
2008-03-13 04:40:00,2.26652,2.26911,2.26495,2.26495,6750000.0
2008-03-13 04:41:00,2.26523,2.26786,2.26523,2.26692,8880000.0
2008-03-13 04:42:00,2.26703,2.26897,2.26646,2.26897,5130000.0
2008-03-13 04:43:00,2.26867,2.26878,2.26522,2.26863,6500000.0
2008-03-13 04:44:00,2.26816,2.26816,2.26283,2.26283,10750000.0
2008-03-13 04:45:00,2.26583,2.2687,2.26343,2.26453,7500000.0
2008-03-13 04:46:00,2.26729,2.26781,2.26304,2.26524,6630000.0
2008-03-13 04:47:00,2.2686,2.2692,2.26167,2.26635,8760000.0
2008-03-13 04:48:00,2.26757,2.26821,2.2641,2.26821,10750000.0
2008-03-13 04:49:00,2.26337,2.26778,2.26337,2.26778,8250000.0
2008-03-13 04:50:00,2.26628,2.26791,2.26299,2.26791,9000000.0
2008-03-13 04:51:00,2.26646,2.26835,2.26499,2.26835,12630000.0
2008-03-13 04:52:00,2.26678,2.26761,2.26294,2.26592,8000000.0
2008-03-13 04:53:00,2.26677,2.26795,2.2647,2.2647,13130000.0
2008-03-13 04:54:00,2.26774,2.26789,2.26348,2.26789,8000000.0
2008-03-13 04:55:00,2.26733,2.26772,2.26402,2.26731,6380000.0
2008-03-13 04:56:00,2.26564,2.26732,2.26328,2.26732,10630000.0
2008-03-13 04:57:00,2.26515,2.26754,2.26392,2.26754,7250000.0
2008-03-13 04:58:00,2.26814,2.26814,2.26476,2.26713,8250000.0
2008-03-13 04:59:00,2.26695,2.26722,2.26143,2.26454,7750000.0
2008-03-13 05:00:00,2.26556,2.26695,2.26465,2.26495,6250000.0
2008-03-13 05:01:00,2.26264,2.26726,2.26044,2.26425,8880000.0
2008-03-13 05:02:00,2.26542,2.26546,2.26236,2.26365,7880000.0
2008-03-13 05:03:00,2.26631,2.26633,2.26188,2.26614,10750000.0
2008-03-13 05:04:00,2.26354,2.26689,2.26354,2.26666,6880000.0
2008-03-13 05:05:00,2.26557,2.26679,2.26359,2.26655,11750000.0
2008-03-13 05:06:00,2.26362,2.26679,2.26109,2.26641,10750000.0
2008-03-13 05:07:00,2.26586,2.26665,2.26248,2.26363,8000000.0
2008-03-13 05:08:00,2.2676,2.2676,2.26198,2.26383,8500000.0
2008-03-13 05:09:00,2.26642,2.26693,2.26252,2.26693,7760000.0
2008-03-13 05:10:00,2.26268,2.2668,2.26268,2.26679,6630000.0
2008-03-13 05:11:00,2.26547,2.26676,2.2629,2.2629,9750000.0
2008-03-13 05:12:00,2.26386,2.2657,2.25965,2.2653,6880000.0
2008-03-13 05:13:00,2.26576,2.26721,2.26151,2.2666,5500000.0
2008-03-13 05:14:00,2.26669,2.26671,2.26409,2.26671,7500000.0
2008-03-13 05:15:00,2.26503,2.26503,2.26092,2.26376,6500000.0
2008-03-13 05:16:00,2.26592,2.26592,2.25863,2.25863,7750000.0
2008-03-13 05:17:00,2.26083,2.26579,2.26083,2.26553,5500000.0
2008-03-13 05:18:00,2.26626,2.26626,2.26449,2.26463,8750000.0
2008-03-13 05:19:00,2.2651,2.26535,2.26305,2.26535,8000000.0
2008-03-13 05:20:00,2.26235,2.26597,2.26235,2.26389,6750000.0
2008-03-13 05:21:00,2.26409,2.2657,2.26282,2.26424,8500000.0
2008-03-13 05:22:00,2.26373,2.26673,2.26088,2.26474,8500000.0
2008-03-13 05:23:00,2.26535,2.26535,2.26271,2.26445,5250000.0
2008-03-13 05:24:00,2.26271,2.26517,2.26011,2.26011,5500000.0
2008-03-13 05:25:00,2.26572,2.26572,2.26345,2.26364,6750000.0
2008-03-13 05:26:00,2.2614,2.2654,2.2614,2.264,10500000.0
2008-03-13 05:27:00,2.26313,2.26321,2.26168,2.26168,7000000.0
2008-03-13 05:28:00,2.26184,2.26602,2.25941,2.26413,10500000.0
2008-03-13 05:29:00,2.26266,2.26421,2.26024,2.26375,6880000.0
2008-03-13 05:30:00,2.26171,2.26353,2.26026,2.261,9630000.0
2008-03-13 05:31:00,2.26191,2.26309,2.26119,2.26309,10250000.0
2008-03-13 05:32:00,2.25908,2.2638,2.25908,2.26113,8630000.0
2008-03-13 05:33:00,2.26186,2.26249,2.2601,2.26215,7250000.0
2008-03-13 05:34:00,2.26321,2.26402,2.26079,2.26378,8500000.0
2008-03-13 05:35:00,2.26304,2.26435,2.26229,2.2641,6250000.0
2008-03-13 05:36:00,2.25899,2.26419,2.25899,2.26228,8750000.0
2008-03-13 05:37:00,2.26586,2.26647,2.26241,2.26561,7250000.0
2008-03-13 05:38:00,2.26617,2.26701,2.26526,2.26526,5500000.0
2008-03-13 05:39:00,2.26196,2.26814,2.26196,2.26484,7000000.0
2008-03-13 05:40:00,2.26679,2.26853,2.2658,2.2658,5250000.0
2008-03-13 05:41:00,2.26598,2.26723,2.26427,2.26678,7630000.0
2008-03-13 05:42:00,2.26509,2.2675,2.26075,2.2658,9000000.0
2008-03-13 05:43:00,2.26761,2.26761,2.26281,2.26553,6500000.0
2008-03-13 05:44:00,2.26711,2.26812,2.26226,2.2635,8260000.0
2008-03-13 05:45:00,2.26374,2.26703,2.26374,2.26423,5500000.0
2008-03-13 05:46:00,2.26523,2.26788,2.26183,2.26701,6750000.0
2008-03-13 05:47:00,2.26621,2.26717,2.26422,2.26453,7750000.0
2008-03-13 05:48:00,2.26656,2.26793,2.26158,2.26158,7130000.0
2008-03-13 05:49:00,2.26777,2.26777,2.26209,2.2672,10750000.0
2008-03-13 05:50:00,2.2659,2.26815,2.26306,2.26592,10000000.0
2008-03-13 05:51:00,2.26761,2.26763,2.2652,2.26697,6250000.0
2008-03-13 05:52:00,2.26484,2.26746,2.26433,2.26511,7000000.0
2008-03-13 05:53:00,2.26672,2.26815,2.26415,2.26769,10630000.0
2008-03-13 05:54:00,2.26176,2.26739,2.26176,2.26739,5130000.0
2008-03-13 05:55:00,2.26553,2.26766,2.26301,2.26301,10750000.0
2008-03-13 05:56:00,2.26541,2.26826,2.26166,2.26592,7880000.0
2008-03-13 05:57:00,2.2667,2.26685,2.26082,2.26548,5250000.0
2008-03-13 05:58:00,2.26674,2.26674,2.26288,2.26288,7250000.0
2008-03-13 05:59:00,2.26643,2.26643,2.2641,2.26626,8500000.0
2008-03-13 06:00:00,2.26282,2.26744,2.26282,2.26349,8500000.0
2008-03-13 06:01:00,2.26573,2.26803,2.2641,2.26803,7250000.0
2008-03-13 06:02:00,2.26536,2.26754,2.2637,2.2637,10250000.0
2008-03-13 06:03:00,2.26439,2.26724,2.26439,2.26724,8000000.0
2008-03-13 06:04:00,2.264,2.26898,2.26377,2.2648,10500000.0
2008-03-13 06:05:00,2.26711,2.26711,2.26282,2.26282,7250000.0
2008-03-13 06:06:00,2.2619,2.26791,2.2619,2.2666,7250000.0
2008-03-13 06:07:00,2.26482,2.26672,2.26266,2.26287,6750000.0
2008-03-13 06:08:00,2.26594,2.2667,2.26479,2.26562,5130000.0
2008-03-13 06:09:00,2.26529,2.26654,2.2638,2.2638,5750000.0
2008-03-13 06:10:00,2.26431,2.26597,2.26431,2.26587,5250000.0
2008-03-13 06:11:00,2.26474,2.26719,2.26036,2.2631,8500000.0
2008-03-13 06:12:00,2.26633,2.26686,2.26377,2.26626,10130000.0
2008-03-13 06:13:00,2.26315,2.26697,2.26315,2.26697,11630000.0
2008-03-13 06:14:00,2.26408,2.26612,2.26408,2.26514,9250000.0
2008-03-13 06:15:00,2.26252,2.26688,2.26252,2.26603,6130000.0
2008-03-13 06:16:00,2.26593,2.26722,2.26426,2.26518,12000000.0
2008-03-13 06:17:00,2.26537,2.26684,2.26431,2.26431,7750000.0
2008-03-13 06:18:00,2.26141,2.26753,2.26141,2.26464,8000000.0
2008-03-13 06:19:00,2.26692,2.26813,2.26276,2.26813,7750000.0
2008-03-13 06:20:00,2.26534,2.26787,2.26347,2.26718,8500000.0
2008-03-13 06:21:00,2.26449,2.26737,2.26438,2.26466,8000000.0
2008-03-13 06:22:00,2.26696,2.26846,2.26198,2.26846,10000000.0
2008-03-13 06:23:00,2.26719,2.26719,2.26569,2.26648,6000000.0
2008-03-13 06:24:00,2.26736,2.2685,2.26239,2.26239,8000000.0
2008-03-13 06:25:00,2.26662,2.26705,2.26499,2.26696,8130000.0
2008-03-13 06:26:00,2.26853,2.26853,2.26454,2.26715,5250000.0
2008-03-13 06:27:00,2.26843,2.26853,2.26391,2.26545,7500000.0
2008-03-13 06:28:00,2.26458,2.26811,2.26458,2.26561,9000000.0
2008-03-13 06:29:00,2.26651,2.26844,2.26136,2.26844,7500000.0
2008-03-13 06:30:00,2.26843,2.2689,2.26352,2.2675,8250000.0
2008-03-13 06:31:00,2.26809,2.26861,2.26258,2.26436,6500000.0
2008-03-13 06:32:00,2.26295,2.26787,2.26295,2.26513,5130000.0
2008-03-13 06:33:00,2.26794,2.2694,2.26411,2.2694,7000000.0
2008-03-13 06:34:00,2.26506,2.26811,2.26405,2.26811,9750000.0
2008-03-13 06:35:00,2.26495,2.26854,2.26484,2.26484,10500000.0
2008-03-13 06:36:00,2.26711,2.26875,2.26619,2.26763,5500000.0
2008-03-13 06:37:00,2.26447,2.26809,2.26182,2.26713,10250000.0
2008-03-13 06:38:00,2.26415,2.26874,2.26415,2.26697,9000000.0
2008-03-13 06:39:00,2.26815,2.26885,2.26226,2.26744,8000000.0
2008-03-13 06:40:00,2.2665,2.26734,2.26415,2.2665,5630000.0
2008-03-13 06:41:00,2.26673,2.26685,2.26417,2.26685,6380000.0
2008-03-13 06:42:00,2.26593,2.26945,2.26485,2.26571,9750000.0
2008-03-13 06:43:00,2.26256,2.26668,2.26256,2.26414,10380000.0
2008-03-13 06:44:00,2.26646,2.26672,2.26263,2.26485,5880000.0
2008-03-13 06:45:00,2.26195,2.26761,2.26195,2.26705,6250000.0
2008-03-13 06:46:00,2.26838,2.26838,2.26332,2.26721,8880000.0
2008-03-13 06:47:00,2.26449,2.26807,2.26433,2.26512,6260000.0
2008-03-13 06:48:00,2.26589,2.26663,2.26365,2.26561,5500000.0
2008-03-13 06:49:00,2.26294,2.26696,2.26294,2.26696,7000000.0
2008-03-13 06:50:00,2.26718,2.26855,2.26396,2.2671,9250000.0
2008-03-13 06:51:00,2.2674,2.26742,2.26318,2.26549,11500000.0
2008-03-13 06:52:00,2.26629,2.26722,2.26287,2.26527,8000000.0
2008-03-13 06:53:00,2.26394,2.26782,2.26394,2.2654,10380000.0
2008-03-13 06:54:00,2.266,2.26691,2.26431,2.26571,9000000.0
2008-03-13 06:55:00,2.26591,2.26776,2.26247,2.26538,8250000.0
2008-03-13 06:56:00,2.2654,2.26697,2.26482,2.26482,8000000.0
2008-03-13 06:57:00,2.26423,2.26721,2.26423,2.26467,13250000.0
2008-03-13 06:58:00,2.26452,2.26665,2.26283,2.26353,6250000.0
2008-03-13 06:59:00,2.26314,2.26619,2.26083,2.26481,9500000.0
2008-03-13 07:00:00,2.26599,2.26616,2.25952,2.26567,9250000.0
2008-03-13 07:01:00,2.26431,2.26586,2.26122,2.26586,8250000.0
2008-03-13 07:02:00,2.26519,2.26648,2.26225,2.26648,14000000.0
2008-03-13 07:03:00,2.26303,2.26653,2.26241,2.26241,6510000.0
2008-03-13 07:04:00,2.2661,2.26715,2.26026,2.2644,10250000.0
2008-03-13 07:05:00,2.26438,2.26806,2.26392,2.26402,9250000.0
2008-03-13 07:06:00,2.26675,2.26675,2.26309,2.26464,9000000.0
2008-03-13 07:07:00,2.26427,2.26736,2.25987,2.26656,6630000.0
2008-03-13 07:08:00,2.2639,2.26857,2.26288,2.26325,6750000.0
2008-03-13 07:09:00,2.26547,2.26766,2.26366,2.26413,10750000.0
2008-03-13 07:10:00,2.26554,2.2663,2.26236,2.26537,8130000.0
2008-03-13 07:11:00,2.26506,2.26695,2.26089,2.2667,10380000.0
2008-03-13 07:12:00,2.26523,2.26589,2.26074,2.26413,10250000.0
2008-03-13 07:13:00,2.26641,2.26645,2.2632,2.26459,5250000.0
2008-03-13 07:14:00,2.26575,2.26669,2.26453,2.26608,5750000.0
2008-03-13 07:15:00,2.26733,2.26812,2.26063,2.26384,12630000.0
2008-03-13 07:16:00,2.26488,2.26576,2.26051,2.26576,7000000.0
2008-03-13 07:17:00,2.26649,2.26649,2.26189,2.26445,8750000.0
2008-03-13 07:18:00,2.26605,2.26605,2.26249,2.26249,8500000.0
2008-03-13 07:19:00,2.26442,2.26724,2.26119,2.26142,16250000.0
2008-03-13 07:20:00,2.26071,2.26567,2.26071,2.26372,5250000.0
2008-03-13 07:21:00,2.26559,2.26585,2.26267,2.26305,11630000.0
2008-03-13 07:22:00,2.26395,2.26575,2.26121,2.26359,9630000.0
2008-03-13 07:23:00,2.26658,2.26691,2.2622,2.26315,6630000.0
2008-03-13 07:24:00,2.26401,2.26825,2.26298,2.26823,5250000.0
2008-03-13 07:25:00,2.26628,2.26855,2.26583,2.26648,6000000.0
2008-03-13 07:26:00,2.26345,2.26853,2.26267,2.26497,10000000.0
2008-03-13 07:27:00,2.26634,2.2682,2.26587,2.26745,8000000.0
2008-03-13 07:28:00,2.2654,2.27066,2.2654,2.26738,7500000.0
2008-03-13 07:29:00,2.26658,2.26764,2.26414,2.26758,13130000.0
2008-03-13 07:30:00,2.26647,2.26797,2.26473,2.26612,8500000.0
2008-03-13 07:31:00,2.26374,2.26709,2.26374,2.26535,7250000.0
2008-03-13 07:32:00,2.26577,2.2673,2.26206,2.26556,8500000.0
2008-03-13 07:33:00,2.26077,2.26739,2.26077,2.26655,14500000.0
2008-03-13 07:34:00,2.26675,2.26707,2.26366,2.26479,11250000.0
2008-03-13 07:35:00,2.26518,2.26786,2.26511,2.26632,12010000.0
2008-03-13 07:36:00,2.26154,2.26635,2.26153,2.26534,7250000.0
2008-03-13 07:37:00,2.26625,2.26688,2.2648,2.26623,8630000.0
2008-03-13 07:38:00,2.26593,2.26691,2.26194,2.26691,11130000.0
2008-03-13 07:39:00,2.26394,2.26766,2.26288,2.26426,11500000.0
2008-03-13 07:40:00,2.2668,2.2668,2.25952,2.26451,7630000.0
2008-03-13 07:41:00,2.26771,2.26771,2.26284,2.26644,7000000.0
2008-03-13 07:42:00,2.26099,2.26702,2.26099,2.26143,11000000.0
2008-03-13 07:43:00,2.26742,2.26742,2.26385,2.26385,13250000.0
2008-03-13 07:44:00,2.26279,2.26631,2.26279,2.26452,8250000.0
2008-03-13 07:45:00,2.2659,2.26701,2.26316,2.26514,12880000.0
2008-03-13 07:46:00,2.26588,2.26596,2.25937,2.26546,6500000.0
2008-03-13 07:47:00,2.2665,2.2667,2.26185,2.26612,7500000.0
2008-03-13 07:48:00,2.26551,2.26652,2.26225,2.2644,9260000.0
2008-03-13 07:49:00,2.26565,2.26666,2.2636,2.26568,7500000.0
2008-03-13 07:50:00,2.26669,2.26738,2.26276,2.26592,10250000.0
2008-03-13 07:51:00,2.26689,2.26689,2.2649,2.26623,5750000.0
2008-03-13 07:52:00,2.26572,2.26726,2.26224,2.26536,9000000.0
2008-03-13 07:53:00,2.26456,2.26638,2.26119,2.26344,10630000.0
2008-03-13 07:54:00,2.26582,2.26802,2.26369,2.26641,9630000.0
2008-03-13 07:55:00,2.2661,2.26741,2.26607,2.26741,7500000.0
2008-03-13 07:56:00,2.26659,2.26768,2.2649,2.26711,7880000.0
2008-03-13 07:57:00,2.26527,2.26982,2.26424,2.26733,10500000.0
2008-03-13 07:58:00,2.26318,2.26688,2.26318,2.26541,8130000.0
2008-03-13 07:59:00,2.26528,2.26721,2.26359,2.2672,11000000.0
2008-03-13 08:00:00,2.2676,2.2676,2.26222,2.26365,9750000.0
2008-03-13 08:01:00,2.26458,2.26765,2.26327,2.2646,10500000.0
2008-03-13 08:02:00,2.26421,2.26829,2.26279,2.26829,16880000.0
2008-03-13 08:03:00,2.26662,2.26848,2.26333,2.26833,10500000.0
2008-03-13 08:04:00,2.26717,2.26821,2.2656,2.26743,13630000.0
2008-03-13 08:05:00,2.26286,2.26808,2.26286,2.26515,7750000.0
2008-03-13 08:06:00,2.26463,2.26877,2.2638,2.26734,7630000.0
2008-03-13 08:07:00,2.26807,2.26841,2.26446,2.26669,9000000.0
2008-03-13 08:08:00,2.26765,2.26903,2.26504,2.26789,7000000.0
2008-03-13 08:09:00,2.26761,2.26804,2.26257,2.26804,8260000.0
2008-03-13 08:10:00,2.2652,2.26878,2.26344,2.26736,5500000.0
2008-03-13 08:11:00,2.26727,2.26837,2.2664,2.26797,6630000.0
2008-03-13 08:12:00,2.26851,2.27111,2.26715,2.26905,7750000.0
2008-03-13 08:13:00,2.27292,2.27292,2.2692,2.2712,7760000.0
2008-03-13 08:14:00,2.27183,2.27203,2.26653,2.26899,12630000.0
2008-03-13 08:15:00,2.27092,2.27123,2.26633,2.26986,11250000.0
2008-03-13 08:16:00,2.2692,2.27208,2.2692,2.2704,9750000.0
2008-03-13 08:17:00,2.27157,2.27174,2.26906,2.27102,6630000.0
2008-03-13 08:18:00,2.26971,2.27034,2.26491,2.27034,8250000.0
2008-03-13 08:19:00,2.27112,2.27112,2.26784,2.26999,7500000.0
2008-03-13 08:20:00,2.26986,2.27017,2.26646,2.26875,9750000.0
2008-03-13 08:21:00,2.26785,2.26974,2.26733,2.26936,8250000.0
2008-03-13 08:22:00,2.26969,2.26969,2.26389,2.26736,8380000.0
2008-03-13 08:23:00,2.27054,2.27054,2.26639,2.26713,5750000.0
2008-03-13 08:24:00,2.26843,2.26951,2.26576,2.26821,7000000.0
2008-03-13 08:25:00,2.27001,2.27052,2.26776,2.26819,11510000.0
2008-03-13 08:26:00,2.26779,2.27173,2.26643,2.27019,8500000.0
2008-03-13 08:27:00,2.27259,2.27273,2.26774,2.27123,10250000.0
2008-03-13 08:28:00,2.27242,2.27242,2.26944,2.27045,12010000.0
2008-03-13 08:29:00,2.27155,2.27275,2.26929,2.26929,6000000.0
2008-03-13 08:30:00,2.27147,2.27226,2.26654,2.27028,13250000.0
2008-03-13 08:31:00,2.27015,2.27319,2.26714,2.26966,6250000.0
2008-03-13 08:32:00,2.27034,2.27152,2.26751,2.26751,7380000.0
2008-03-13 08:33:00,2.27105,2.27278,2.26914,2.27121,6250000.0
2008-03-13 08:34:00,2.26931,2.27089,2.26609,2.2707,5750000.0
2008-03-13 08:35:00,2.27059,2.27059,2.26644,2.26892,6500000.0
2008-03-13 08:36:00,2.27176,2.27176,2.26536,2.26961,12000000.0
2008-03-13 08:37:00,2.26684,2.26812,2.26393,2.26774,7750000.0
2008-03-13 08:38:00,2.26727,2.26824,2.2606,2.26732,13250000.0
2008-03-13 08:39:00,2.26767,2.27003,2.2638,2.26555,10380000.0
2008-03-13 08:40:00,2.266,2.2686,2.26173,2.2686,9750000.0
2008-03-13 08:41:00,2.26626,2.26996,2.26303,2.26383,12000000.0
2008-03-13 08:42:00,2.27048,2.27048,2.26593,2.26891,8500000.0
2008-03-13 08:43:00,2.26722,2.2701,2.26335,2.26927,15000000.0
2008-03-13 08:44:00,2.26204,2.26991,2.26073,2.26941,10500000.0
2008-03-13 08:45:00,2.26609,2.26884,2.26368,2.26652,10000000.0
2008-03-13 08:46:00,2.26595,2.26781,2.2617,2.26442,5500000.0
2008-03-13 08:47:00,2.26643,2.26784,2.26402,2.26565,8000000.0
2008-03-13 08:48:00,2.26523,2.26972,2.26523,2.26626,14750000.0
2008-03-13 08:49:00,2.26907,2.27033,2.26552,2.26957,7750000.0
2008-03-13 08:50:00,2.2682,2.27176,2.2682,2.27176,8630000.0
2008-03-13 08:51:00,2.26926,2.26949,2.26535,2.26703,8130000.0
2008-03-13 08:52:00,2.26062,2.26967,2.26062,2.26825,7500000.0
2008-03-13 08:53:00,2.26766,2.27001,2.26119,2.26119,9130000.0
2008-03-13 08:54:00,2.26475,2.26978,2.26212,2.26978,7890000.0
2008-03-13 08:55:00,2.26878,2.26878,2.26482,2.2656,6260000.0
2008-03-13 08:56:00,2.26567,2.2696,2.26551,2.26829,7250000.0
2008-03-13 08:57:00,2.26413,2.2695,2.2614,2.26774,11000000.0
2008-03-13 08:58:00,2.27033,2.27054,2.26784,2.27023,7750000.0
2008-03-13 08:59:00,2.2701,2.27319,2.26862,2.27147,13500000.0
2008-03-13 09:00:00,2.27271,2.27271,2.26667,2.26816,5750000.0
2008-03-13 09:01:00,2.27023,2.27228,2.26509,2.26659,12750000.0
2008-03-13 09:02:00,2.26798,2.26977,2.26586,2.26734,7750000.0
2008-03-13 09:03:00,2.2671,2.26934,2.26363,2.26934,13130000.0
2008-03-13 09:04:00,2.26806,2.26875,2.26504,2.26611,6750000.0
2008-03-13 09:05:00,2.26802,2.2692,2.26451,2.26848,11630000.0
2008-03-13 09:06:00,2.27114,2.27114,2.26894,2.27072,8250000.0
2008-03-13 09:07:00,2.27044,2.272,2.26501,2.272,6750000.0
2008-03-13 09:08:00,2.26608,2.27109,2.26608,2.26958,10750000.0
2008-03-13 09:09:00,2.27049,2.2708,2.26714,2.26743,7500000.0
2008-03-13 09:10:00,2.27033,2.27033,2.26622,2.26709,6380000.0
2008-03-13 09:11:00,2.26934,2.26943,2.26494,2.26831,8130000.0
2008-03-13 09:12:00,2.26885,2.26943,2.26523,2.26911,9250000.0
2008-03-13 09:13:00,2.2672,2.2688,2.26193,2.26757,9250000.0
2008-03-13 09:14:00,2.26929,2.26929,2.26266,2.26742,7000000.0
2008-03-13 09:15:00,2.26872,2.26872,2.26348,2.2662,12500000.0
2008-03-13 09:16:00,2.26875,2.26984,2.26565,2.26851,11880000.0
2008-03-13 09:17:00,2.26898,2.26898,2.26576,2.26668,10250000.0
2008-03-13 09:18:00,2.26632,2.26886,2.26556,2.26754,8500000.0
2008-03-13 09:19:00,2.2687,2.2695,2.26312,2.26755,6250000.0
2008-03-13 09:20:00,2.26563,2.26768,2.26287,2.26744,10390000.0
2008-03-13 09:21:00,2.26819,2.26893,2.26377,2.26765,10000000.0
2008-03-13 09:22:00,2.26472,2.26667,2.25995,2.26507,11750000.0
2008-03-13 09:23:00,2.26365,2.26711,2.26111,2.26371,11380000.0
2008-03-13 09:24:00,2.26679,2.26679,2.26103,2.26576,5250000.0
2008-03-13 09:25:00,2.2639,2.26642,2.26033,2.26542,11880000.0
2008-03-13 09:26:00,2.26626,2.26649,2.26348,2.26545,9750000.0
2008-03-13 09:27:00,2.26321,2.26508,2.25909,2.26323,13250000.0
2008-03-13 09:28:00,2.26321,2.26495,2.26232,2.2633,7750000.0
2008-03-13 09:29:00,2.26241,2.26498,2.25649,2.26278,13500000.0
2008-03-13 09:30:00,2.26264,2.26577,2.26264,2.26404,7750000.0
2008-03-13 09:31:00,2.26256,2.26625,2.26252,2.26625,6750000.0
2008-03-13 09:32:00,2.26622,2.26622,2.26145,2.26526,6500000.0
2008-03-13 09:33:00,2.26582,2.26645,2.26262,2.26461,5500000.0
2008-03-13 09:34:00,2.26732,2.26732,2.26419,2.26419,6250000.0
2008-03-13 09:35:00,2.26596,2.26733,2.26242,2.26718,13750000.0
2008-03-13 09:36:00,2.26491,2.2667,2.2632,2.2667,7000000.0
2008-03-13 09:37:00,2.26604,2.26604,2.25994,2.26172,9750000.0
2008-03-13 09:38:00,2.26322,2.2669,2.26276,2.26633,6000000.0
2008-03-13 09:39:00,2.26647,2.26662,2.26313,2.26465,8500000.0
2008-03-13 09:40:00,2.26403,2.26629,2.26207,2.26207,10000000.0
2008-03-13 09:41:00,2.26624,2.26716,2.26265,2.26476,11880000.0
2008-03-13 09:42:00,2.26453,2.26697,2.26044,2.26569,20380000.0
2008-03-13 09:43:00,2.26339,2.2669,2.2625,2.26524,11000000.0
2008-03-13 09:44:00,2.26645,2.26686,2.26388,2.26493,10000000.0
2008-03-13 09:45:00,2.26775,2.26775,2.26363,2.26506,12630000.0
2008-03-13 09:46:00,2.26651,2.26821,2.26632,2.26755,5500000.0
2008-03-13 09:47:00,2.26808,2.26925,2.26551,2.26654,5750000.0
2008-03-13 09:48:00,2.26788,2.26882,2.26274,2.2676,8000000.0
2008-03-13 09:49:00,2.26542,2.26769,2.26388,2.26665,6500000.0
2008-03-13 09:50:00,2.26643,2.26867,2.26472,2.26867,8750000.0
2008-03-13 09:51:00,2.26687,2.26775,2.26362,2.26735,9000000.0
2008-03-13 09:52:00,2.26738,2.269,2.26362,2.269,8380000.0
2008-03-13 09:53:00,2.26812,2.26881,2.26456,2.26673,10250000.0
2008-03-13 09:54:00,2.26852,2.26944,2.26302,2.26938,11750000.0
2008-03-13 09:55:00,2.27044,2.27044,2.26633,2.26974,7750000.0
2008-03-13 09:56:00,2.26847,2.27118,2.26457,2.27118,7750000.0
2008-03-13 09:57:00,2.27046,2.27101,2.26547,2.27038,13880000.0
2008-03-13 09:58:00,2.26439,2.27037,2.26439,2.27037,13500000.0
2008-03-13 09:59:00,2.27086,2.27087,2.26669,2.26962,13380000.0
2008-03-13 10:00:00,2.26948,2.2702,2.26677,2.27005,8130000.0
2008-03-13 10:01:00,2.26565,2.27034,2.26354,2.27034,11000000.0
2008-03-13 10:02:00,2.26335,2.26962,2.26335,2.26639,6880000.0
2008-03-13 10:03:00,2.27073,2.27106,2.26695,2.26924,12750000.0
2008-03-13 10:04:00,2.26673,2.26994,2.26632,2.26994,5500000.0
2008-03-13 10:05:00,2.27203,2.27203,2.26777,2.26826,12500000.0
2008-03-13 10:06:00,2.27022,2.27197,2.26637,2.27101,9500000.0
2008-03-13 10:07:00,2.27092,2.27223,2.26996,2.2714,6750000.0
2008-03-13 10:08:00,2.26985,2.27274,2.26738,2.27274,12130000.0
2008-03-13 10:09:00,2.27059,2.27186,2.26829,2.2711,10250000.0
2008-03-13 10:10:00,2.27028,2.27119,2.26572,2.26712,12880000.0
2008-03-13 10:11:00,2.26853,2.27134,2.26755,2.26779,6000000.0
2008-03-13 10:12:00,2.26876,2.27018,2.26402,2.26994,9380000.0
2008-03-13 10:13:00,2.26748,2.27035,2.26588,2.27035,12250000.0
2008-03-13 10:14:00,2.26992,2.27092,2.26687,2.26687,6250000.0
2008-03-13 10:15:00,2.26826,2.27025,2.26565,2.27025,9000000.0
2008-03-13 10:16:00,2.26827,2.26973,2.26566,2.26966,8000000.0
2008-03-13 10:17:00,2.26876,2.26983,2.26534,2.26792,9130000.0
2008-03-13 10:18:00,2.26885,2.26885,2.26525,2.26625,11760000.0
2008-03-13 10:19:00,2.26655,2.26761,2.26488,2.26652,12000000.0
2008-03-13 10:20:00,2.26715,2.26715,2.26458,2.26677,10750000.0
2008-03-13 10:21:00,2.26709,2.26901,2.26521,2.2658,14000000.0
2008-03-13 10:22:00,2.26501,2.26944,2.26501,2.26944,7630000.0
2008-03-13 10:23:00,2.26803,2.2683,2.26314,2.26817,9250000.0
2008-03-13 10:24:00,2.2666,2.26925,2.26511,2.26511,5750000.0
2008-03-13 10:25:00,2.26707,2.26894,2.26457,2.2682,9250000.0
2008-03-13 10:26:00,2.26825,2.26897,2.265,2.26806,15500000.0
2008-03-13 10:27:00,2.26442,2.26875,2.26314,2.26496,7250000.0
2008-03-13 10:28:00,2.26956,2.26956,2.26595,2.26789,5250000.0
2008-03-13 10:29:00,2.26645,2.2685,2.26605,2.268,8500000.0
2008-03-13 10:30:00,2.26921,2.26921,2.26565,2.26757,6000000.0
2008-03-13 10:31:00,2.2678,2.26859,2.26558,2.26558,12250000.0
2008-03-13 10:32:00,2.26765,2.26808,2.2618,2.26359,12010000.0
2008-03-13 10:33:00,2.26721,2.26791,2.26342,2.26631,7500000.0
2008-03-13 10:34:00,2.26547,2.26838,2.26532,2.26671,11380000.0
2008-03-13 10:35:00,2.26854,2.26854,2.2642,2.2642,7500000.0
2008-03-13 10:36:00,2.26725,2.26844,2.26374,2.26843,9000000.0
2008-03-13 10:37:00,2.26918,2.27042,2.26713,2.26989,7380000.0
2008-03-13 10:38:00,2.269,2.27202,2.26654,2.27037,11000000.0
2008-03-13 10:39:00,2.27069,2.27177,2.26871,2.27135,8500000.0
2008-03-13 10:40:00,2.26844,2.27078,2.26631,2.27068,11000000.0
2008-03-13 10:41:00,2.27152,2.27219,2.26906,2.27107,12250000.0
2008-03-13 10:42:00,2.27187,2.27229,2.26858,2.27115,8500000.0
2008-03-13 10:43:00,2.27245,2.27245,2.26746,2.26979,9380000.0
2008-03-13 10:44:00,2.2697,2.2697,2.2673,2.26908,12750000.0
2008-03-13 10:45:00,2.26544,2.26922,2.26505,2.26836,6130000.0
2008-03-13 10:46:00,2.26922,2.26989,2.26612,2.26612,8000000.0
2008-03-13 10:47:00,2.27021,2.27021,2.26427,2.26427,5750000.0
2008-03-13 10:48:00,2.26996,2.2708,2.26586,2.26723,4880000.0
2008-03-13 10:49:00,2.27029,2.27047,2.26391,2.26391,10000000.0
2008-03-13 10:50:00,2.26663,2.27065,2.26663,2.27043,6000000.0
2008-03-13 10:51:00,2.26498,2.26922,2.26498,2.26591,11250000.0
2008-03-13 10:52:00,2.26985,2.27028,2.26742,2.27004,11630000.0
2008-03-13 10:53:00,2.26861,2.27024,2.26648,2.26947,9130000.0
2008-03-13 10:54:00,2.26984,2.26984,2.26477,2.26748,6380000.0
2008-03-13 10:55:00,2.27054,2.27054,2.26551,2.26842,8500000.0
2008-03-13 10:56:00,2.27045,2.27063,2.2667,2.26892,11250000.0
2008-03-13 10:57:00,2.26721,2.27167,2.26721,2.26844,6250000.0
2008-03-13 10:58:00,2.27108,2.27118,2.26519,2.2697,10000000.0
2008-03-13 10:59:00,2.27251,2.27318,2.26554,2.27142,6750000.0
2008-03-13 11:00:00,2.27258,2.27258,2.26737,2.27089,10250000.0
2008-03-13 11:01:00,2.27096,2.27162,2.26802,2.26822,8750000.0
2008-03-13 11:02:00,2.26662,2.27027,2.26662,2.26899,6250000.0
2008-03-13 11:03:00,2.27142,2.27142,2.26886,2.27109,8250000.0
2008-03-13 11:04:00,2.26646,2.27039,2.26646,2.27039,6500000.0
2008-03-13 11:05:00,2.26669,2.26959,2.26415,2.26822,10000000.0
2008-03-13 11:06:00,2.26797,2.26935,2.26666,2.26666,6500000.0
2008-03-13 11:07:00,2.26853,2.26998,2.26572,2.26572,7880000.0
2008-03-13 11:08:00,2.26764,2.26988,2.26669,2.26899,7000000.0
2008-03-13 11:09:00,2.26875,2.26908,2.26501,2.26848,6380000.0
2008-03-13 11:10:00,2.26998,2.26998,2.2642,2.26913,7500000.0
2008-03-13 11:11:00,2.26731,2.26872,2.26379,2.26722,8630000.0
2008-03-13 11:12:00,2.26641,2.26653,2.26123,2.26447,7250000.0
2008-03-13 11:13:00,2.26278,2.26778,2.26278,2.26593,11130000.0
2008-03-13 11:14:00,2.26641,2.26821,2.26442,2.26821,9380000.0
2008-03-13 11:15:00,2.2664,2.26656,2.26436,2.26471,7880000.0
2008-03-13 11:16:00,2.26646,2.26672,2.26466,2.26468,5130000.0
2008-03-13 11:17:00,2.2654,2.26694,2.26297,2.26644,8000000.0
2008-03-13 11:18:00,2.26378,2.26813,2.2632,2.26489,13000000.0
2008-03-13 11:19:00,2.26718,2.26736,2.26262,2.26647,11500000.0
2008-03-13 11:20:00,2.26843,2.26871,2.26151,2.26724,6250000.0
2008-03-13 11:21:00,2.26835,2.26835,2.26247,2.26687,10880000.0
2008-03-13 11:22:00,2.2668,2.26685,2.26183,2.26197,6500000.0
2008-03-13 11:23:00,2.26611,2.26683,2.26134,2.26373,11250000.0
2008-03-13 11:24:00,2.26614,2.26753,2.26118,2.26387,9630000.0
2008-03-13 11:25:00,2.26763,2.26763,2.26225,2.26697,10880000.0
2008-03-13 11:26:00,2.26602,2.26803,2.26218,2.26782,11000000.0
2008-03-13 11:27:00,2.26628,2.26818,2.26596,2.26748,7380000.0
2008-03-13 11:28:00,2.26758,2.2676,2.26397,2.26397,7630000.0
2008-03-13 11:29:00,2.26471,2.26773,2.26387,2.26672,6750000.0
2008-03-13 11:30:00,2.2621,2.2662,2.2621,2.26616,8000000.0
2008-03-13 11:31:00,2.26331,2.26659,2.26175,2.26396,12130000.0
2008-03-13 11:32:00,2.26254,2.26659,2.26182,2.26659,13880000.0
2008-03-13 11:33:00,2.26647,2.26698,2.26409,2.26618,12000000.0
2008-03-13 11:34:00,2.26512,2.26698,2.26439,2.26698,7500000.0
2008-03-13 11:35:00,2.26617,2.26699,2.26105,2.2617,12000000.0
2008-03-13 11:36:00,2.26558,2.26751,2.26437,2.26557,7500000.0
2008-03-13 11:37:00,2.26351,2.26512,2.26238,2.26497,6380000.0
2008-03-13 11:38:00,2.26085,2.26706,2.26085,2.26706,6260000.0
2008-03-13 11:39:00,2.26805,2.26805,2.25958,2.26449,11750000.0
2008-03-13 11:40:00,2.26382,2.26728,2.26127,2.26728,10500000.0
2008-03-13 11:41:00,2.26685,2.26735,2.26147,2.26619,7750000.0
2008-03-13 11:42:00,2.26442,2.26733,2.26341,2.26733,8380000.0
2008-03-13 11:43:00,2.26546,2.26876,2.26308,2.26796,8500000.0
2008-03-13 11:44:00,2.26722,2.2677,2.26473,2.26656,7750000.0
2008-03-13 11:45:00,2.263,2.26868,2.263,2.26863,9250000.0
2008-03-13 11:46:00,2.26873,2.27099,2.26848,2.27099,7500000.0
2008-03-13 11:47:00,2.26599,2.27118,2.26594,2.27118,10750000.0
2008-03-13 11:48:00,2.26827,2.27116,2.26584,2.27108,14000000.0
2008-03-13 11:49:00,2.27,2.27037,2.26463,2.26833,10130000.0
2008-03-13 11:50:00,2.27074,2.27074,2.26756,2.26839,7500000.0
2008-03-13 11:51:00,2.26821,2.26926,2.26539,2.26732,5500000.0
2008-03-13 11:52:00,2.26934,2.26936,2.26668,2.26929,7380000.0
2008-03-13 11:53:00,2.26954,2.27002,2.26761,2.26907,7750000.0
2008-03-13 11:54:00,2.26945,2.26951,2.26287,2.26806,10250000.0
2008-03-13 11:55:00,2.26947,2.27038,2.26686,2.2677,8000000.0
2008-03-13 11:56:00,2.2693,2.27079,2.2682,2.26942,10500000.0
2008-03-13 11:57:00,2.26432,2.2699,2.26432,2.26963,6000000.0
2008-03-13 11:58:00,2.26699,2.27042,2.26676,2.26676,9750000.0
2008-03-13 11:59:00,2.26967,2.27102,2.26815,2.27017,15000000.0
2008-03-13 12:00:00,2.26989,2.27067,2.26611,2.27067,10750000.0
2008-03-13 12:01:00,2.26704,2.27002,2.26594,2.26842,7130000.0
2008-03-13 12:02:00,2.26524,2.26988,2.26524,2.26926,6750000.0
2008-03-13 12:03:00,2.26972,2.27032,2.26501,2.26501,10750000.0
2008-03-13 12:04:00,2.26872,2.26964,2.26592,2.26964,6500000.0
2008-03-13 12:05:00,2.26861,2.26928,2.26315,2.26852,8000000.0
2008-03-13 12:06:00,2.26903,2.26945,2.26534,2.26868,7500000.0
2008-03-13 12:07:00,2.26782,2.27094,2.2661,2.26772,8250000.0
2008-03-13 12:08:00,2.27011,2.27011,2.26278,2.26607,8250000.0
2008-03-13 12:09:00,2.26877,2.26973,2.26354,2.26973,14250000.0
2008-03-13 12:10:00,2.26772,2.26982,2.26119,2.26982,11750000.0
2008-03-13 12:11:00,2.27009,2.27025,2.26662,2.26969,7250000.0
2008-03-13 12:12:00,2.26889,2.27031,2.26755,2.27024,10500000.0
2008-03-13 12:13:00,2.26962,2.27052,2.26616,2.27052,12750000.0
2008-03-13 12:14:00,2.26979,2.27088,2.26484,2.27088,10380000.0
2008-03-13 12:15:00,2.26679,2.27001,2.26679,2.26821,9380000.0
2008-03-13 12:16:00,2.26814,2.27022,2.26517,2.26889,5750000.0
2008-03-13 12:17:00,2.2705,2.2705,2.26857,2.26973,5250000.0
2008-03-13 12:18:00,2.2645,2.27105,2.2645,2.26781,7750000.0
2008-03-13 12:19:00,2.26802,2.27053,2.26455,2.26849,10130000.0
2008-03-13 12:20:00,2.26816,2.27027,2.26456,2.26754,7250000.0
2008-03-13 12:21:00,2.26918,2.27123,2.26454,2.26716,11250000.0
2008-03-13 12:22:00,2.27039,2.27246,2.26868,2.27246,6750000.0
2008-03-13 12:23:00,2.27084,2.27221,2.26671,2.27168,8880000.0
2008-03-13 12:24:00,2.26962,2.27265,2.26528,2.27113,6000000.0
2008-03-13 12:25:00,2.27219,2.27219,2.27005,2.27107,5750000.0
2008-03-13 12:26:00,2.27198,2.27222,2.26909,2.2716,10250000.0
2008-03-13 12:27:00,2.2704,2.27155,2.26624,2.26934,9000000.0
2008-03-13 12:28:00,2.27087,2.27289,2.26913,2.27007,9500000.0
2008-03-13 12:29:00,2.27194,2.27306,2.27004,2.27212,6250000.0
2008-03-13 12:30:00,2.27202,2.27252,2.26823,2.26823,8000000.0
2008-03-13 12:31:00,2.27239,2.27307,2.2688,2.27037,6000000.0
2008-03-13 12:32:00,2.27128,2.27128,2.26795,2.26898,6250000.0
2008-03-13 12:33:00,2.27125,2.272,2.2679,2.2716,15000000.0
2008-03-13 12:34:00,2.27248,2.27248,2.26762,2.27116,8380000.0
2008-03-13 12:35:00,2.26849,2.27071,2.2666,2.26819,10630000.0
2008-03-13 12:36:00,2.26946,2.26998,2.2671,2.26973,8500000.0
2008-03-13 12:37:00,2.26854,2.2711,2.26442,2.26919,13500000.0
2008-03-13 12:38:00,2.27032,2.27077,2.2637,2.26989,9500000.0
2008-03-13 12:39:00,2.26992,2.2706,2.26538,2.26908,8500000.0
2008-03-13 12:40:00,2.26583,2.27026,2.26583,2.27026,13750000.0
2008-03-13 12:41:00,2.2686,2.27122,2.2671,2.26949,10000000.0
2008-03-13 12:42:00,2.26893,2.27284,2.26717,2.27284,10750000.0
2008-03-13 12:43:00,2.27171,2.27223,2.26969,2.26983,7880000.0
2008-03-13 12:44:00,2.26903,2.27172,2.2688,2.27097,9380000.0
2008-03-13 12:45:00,2.26839,2.27227,2.26839,2.27061,5500000.0
2008-03-13 12:46:00,2.27184,2.27184,2.26718,2.26798,10500000.0
2008-03-13 12:47:00,2.26958,2.27216,2.26736,2.27213,8880000.0
2008-03-13 12:48:00,2.27176,2.27187,2.26904,2.27187,10750000.0
2008-03-13 12:49:00,2.27098,2.27098,2.26707,2.27064,9880000.0
2008-03-13 12:50:00,2.27108,2.27134,2.26771,2.27134,9130000.0
2008-03-13 12:51:00,2.26943,2.27078,2.26674,2.27034,8010000.0
2008-03-13 12:52:00,2.26904,2.27023,2.2655,2.2655,5750000.0
2008-03-13 12:53:00,2.27048,2.27048,2.26537,2.26984,6250000.0
2008-03-13 12:54:00,2.26884,2.27065,2.26541,2.2693,9750000.0
2008-03-13 12:55:00,2.26954,2.26954,2.2626,2.26911,12250000.0
2008-03-13 12:56:00,2.26724,2.26954,2.26215,2.26305,10000000.0
2008-03-13 12:57:00,2.26997,2.26997,2.26347,2.26677,9500000.0
2008-03-13 12:58:00,2.26974,2.27098,2.26218,2.26689,13630000.0
2008-03-13 12:59:00,2.26704,2.27105,2.26695,2.27007,10000000.0
2008-03-13 13:00:00,2.26882,2.26968,2.26663,2.26663,9000000.0
2008-03-13 13:01:00,2.26799,2.27006,2.26673,2.26699,8000000.0
2008-03-13 13:02:00,2.26853,2.26947,2.2657,2.26758,7000000.0
2008-03-13 13:03:00,2.27027,2.27036,2.26413,2.26624,12000000.0
2008-03-13 13:04:00,2.26962,2.27,2.26519,2.26644,10750000.0
2008-03-13 13:05:00,2.26912,2.26965,2.26388,2.26878,12380000.0
2008-03-13 13:06:00,2.26682,2.26962,2.26581,2.26903,9750000.0
2008-03-13 13:07:00,2.26891,2.27085,2.2658,2.2693,9760000.0
2008-03-13 13:08:00,2.27003,2.2704,2.26603,2.27035,10500000.0
2008-03-13 13:09:00,2.26985,2.27202,2.2676,2.26913,7250000.0
2008-03-13 13:10:00,2.26965,2.2719,2.2671,2.2719,6380000.0
2008-03-13 13:11:00,2.26929,2.27093,2.26598,2.26697,11500000.0
2008-03-13 13:12:00,2.27259,2.27259,2.26842,2.27132,8000000.0
2008-03-13 13:13:00,2.26935,2.2718,2.26709,2.26774,12750000.0
2008-03-13 13:14:00,2.26991,2.27201,2.26757,2.27119,7750000.0
2008-03-13 13:15:00,2.27056,2.2727,2.26861,2.26925,5500000.0
2008-03-13 13:16:00,2.27077,2.27282,2.26397,2.27178,14000000.0
2008-03-13 13:17:00,2.26899,2.27269,2.26899,2.27269,6750000.0
2008-03-13 13:18:00,2.27313,2.27313,2.27036,2.27115,6630000.0
2008-03-13 13:19:00,2.26964,2.2729,2.26824,2.2729,11750000.0
2008-03-13 13:20:00,2.2704,2.27187,2.2695,2.27187,5500000.0
2008-03-13 13:21:00,2.27218,2.27218,2.2663,2.26966,7250000.0
2008-03-13 13:22:00,2.27156,2.2718,2.26823,2.26982,10250000.0
2008-03-13 13:23:00,2.27136,2.27204,2.26882,2.27177,11630000.0
2008-03-13 13:24:00,2.27087,2.27221,2.26793,2.27039,10000000.0
2008-03-13 13:25:00,2.26849,2.2713,2.26738,2.26999,13000000.0
2008-03-13 13:26:00,2.2716,2.2716,2.26813,2.2695,9250000.0
2008-03-13 13:27:00,2.27188,2.27235,2.26913,2.27166,14380000.0
2008-03-13 13:28:00,2.27247,2.27324,2.26677,2.27116,10000000.0
2008-03-13 13:29:00,2.26501,2.27243,2.26501,2.27243,7750000.0
2008-03-13 13:30:00,2.27183,2.27409,2.26777,2.27051,10000000.0
2008-03-13 13:31:00,2.26689,2.27121,2.26689,2.27102,8880000.0
2008-03-13 13:32:00,2.27,2.2719,2.26821,2.2719,9500000.0
2008-03-13 13:33:00,2.26718,2.27017,2.26713,2.26934,7880000.0
2008-03-13 13:34:00,2.26802,2.27147,2.26793,2.27147,7000000.0
2008-03-13 13:35:00,2.26901,2.27237,2.26797,2.27129,10000000.0
2008-03-13 13:36:00,2.26632,2.27111,2.26497,2.26946,7750000.0
2008-03-13 13:37:00,2.27233,2.27233,2.26839,2.26874,9250000.0
2008-03-13 13:38:00,2.27179,2.27204,2.26708,2.27151,11760000.0
2008-03-13 13:39:00,2.26928,2.27143,2.26626,2.27143,7000000.0
2008-03-13 13:40:00,2.26852,2.27179,2.26852,2.26948,5750000.0
2008-03-13 13:41:00,2.27259,2.27259,2.26825,2.27026,10750000.0
2008-03-13 13:42:00,2.2715,2.27161,2.26812,2.26812,5500000.0
2008-03-13 13:43:00,2.27006,2.27319,2.26909,2.27265,7500000.0
2008-03-13 13:44:00,2.27088,2.27155,2.26719,2.26924,7500000.0
2008-03-13 13:45:00,2.26515,2.27005,2.26515,2.26635,13000000.0
2008-03-13 13:46:00,2.26846,2.27032,2.26678,2.26977,6250000.0
2008-03-13 13:47:00,2.26632,2.26994,2.26632,2.26861,8500000.0
2008-03-13 13:48:00,2.26939,2.27057,2.26461,2.27057,10880000.0
2008-03-13 13:49:00,2.27006,2.27013,2.2662,2.26802,5500000.0
2008-03-13 13:50:00,2.26872,2.26963,2.26729,2.26963,9250000.0
2008-03-13 13:51:00,2.26922,2.26932,2.26416,2.26932,9500000.0
2008-03-13 13:52:00,2.26895,2.26976,2.2661,2.26679,12630000.0
2008-03-13 13:53:00,2.26944,2.26944,2.2627,2.26906,6630000.0
2008-03-13 13:54:00,2.27035,2.27035,2.26642,2.26642,5630000.0
2008-03-13 13:55:00,2.2693,2.26952,2.26751,2.26751,9130000.0
2008-03-13 13:56:00,2.26791,2.27069,2.26626,2.26641,10750000.0
2008-03-13 13:57:00,2.27022,2.27022,2.26564,2.26575,7630000.0
2008-03-13 13:58:00,2.26682,2.26974,2.26391,2.26762,9250000.0
2008-03-13 13:59:00,2.26918,2.26985,2.26786,2.26842,6010000.0
2008-03-13 14:00:00,2.26451,2.27156,2.26451,2.2713,7750000.0
2008-03-13 14:01:00,2.26707,2.27071,2.26687,2.27,11500000.0
2008-03-13 14:02:00,2.27011,2.27105,2.26813,2.26849,7500000.0
2008-03-13 14:03:00,2.26837,2.27043,2.26648,2.26648,6630000.0
2008-03-13 14:04:00,2.26884,2.2701,2.26359,2.2701,5750000.0
2008-03-13 14:05:00,2.26848,2.27079,2.26727,2.26871,6380000.0
2008-03-13 14:06:00,2.26808,2.2718,2.26749,2.27064,8510000.0
2008-03-13 14:07:00,2.27148,2.27148,2.26679,2.27036,9250000.0
2008-03-13 14:08:00,2.26956,2.27218,2.26682,2.26746,10880000.0
2008-03-13 14:09:00,2.27045,2.27045,2.26714,2.26864,6000000.0
2008-03-13 14:10:00,2.27082,2.27082,2.26433,2.26433,9750000.0
2008-03-13 14:11:00,2.26976,2.27036,2.2673,2.2694,5250000.0
2008-03-13 14:12:00,2.26974,2.27068,2.26651,2.26933,10750000.0
2008-03-13 14:13:00,2.26662,2.2709,2.26662,2.27075,10500000.0
2008-03-13 14:14:00,2.26972,2.2706,2.26702,2.26946,8500000.0
2008-03-13 14:15:00,2.26755,2.27095,2.26519,2.26861,11000000.0
2008-03-13 14:16:00,2.27097,2.27097,2.26732,2.26914,12250000.0
2008-03-13 14:17:00,2.26809,2.26958,2.26452,2.26845,12130000.0
2008-03-13 14:18:00,2.26787,2.26993,2.26619,2.26993,6380000.0
2008-03-13 14:19:00,2.26908,2.26908,2.26166,2.26768,15500000.0
2008-03-13 14:20:00,2.26898,2.2695,2.26272,2.26908,7000000.0
2008-03-13 14:21:00,2.26794,2.27014,2.26432,2.27005,14250000.0
2008-03-13 14:22:00,2.26334,2.26869,2.26334,2.26776,7880000.0
2008-03-13 14:23:00,2.26999,2.26999,2.26596,2.2683,11250000.0
2008-03-13 14:24:00,2.26765,2.26859,2.26441,2.26441,13130000.0
2008-03-13 14:25:00,2.26687,2.26869,2.26447,2.26859,7880000.0
2008-03-13 14:26:00,2.26858,2.27,2.26366,2.26794,12250000.0
2008-03-13 14:27:00,2.26775,2.2683,2.2658,2.2658,6880000.0
2008-03-13 14:28:00,2.26897,2.27043,2.26596,2.26847,6130000.0
2008-03-13 14:29:00,2.2683,2.26968,2.26563,2.26563,10500000.0
2008-03-13 14:30:00,2.2635,2.26844,2.2635,2.26772,8000000.0
2008-03-13 14:31:00,2.26705,2.27001,2.26705,2.26743,9880000.0
2008-03-13 14:32:00,2.26985,2.27047,2.26458,2.27047,8750000.0
2008-03-13 14:33:00,2.26868,2.27014,2.26755,2.26876,12630000.0
2008-03-13 14:34:00,2.27151,2.2727,2.26701,2.27121,10250000.0
2008-03-13 14:35:00,2.26886,2.27303,2.26886,2.27216,13010000.0
2008-03-13 14:36:00,2.27015,2.27137,2.26784,2.27073,8750000.0
2008-03-13 14:37:00,2.26787,2.2708,2.26549,2.27011,10000000.0
2008-03-13 14:38:00,2.27026,2.27026,2.26721,2.26862,7000000.0
2008-03-13 14:39:00,2.27067,2.27083,2.26508,2.26529,13880000.0
2008-03-13 14:40:00,2.26856,2.2686,2.26303,2.26762,10000000.0
2008-03-13 14:41:00,2.26891,2.26924,2.26693,2.26721,8500000.0
2008-03-13 14:42:00,2.2697,2.2697,2.2676,2.26961,13000000.0
2008-03-13 14:43:00,2.26909,2.27148,2.26355,2.26998,13750000.0
2008-03-13 14:44:00,2.27067,2.27171,2.26816,2.26952,8500000.0
2008-03-13 14:45:00,2.26932,2.27094,2.26589,2.26727,8750000.0
2008-03-13 14:46:00,2.27076,2.27092,2.26721,2.26761,10000000.0
2008-03-13 14:47:00,2.26935,2.27016,2.2667,2.26797,10250000.0
2008-03-13 14:48:00,2.27129,2.27129,2.26579,2.26946,9000000.0
2008-03-13 14:49:00,2.27023,2.27138,2.26793,2.27138,10000000.0
2008-03-13 14:50:00,2.27167,2.27252,2.26567,2.27016,7500000.0
2008-03-13 14:51:00,2.27221,2.27221,2.26966,2.27082,7380000.0
2008-03-13 14:52:00,2.27008,2.27205,2.26674,2.26744,10260000.0
2008-03-13 14:53:00,2.27081,2.27304,2.26841,2.26841,6380000.0
2008-03-13 14:54:00,2.27219,2.27219,2.2662,2.2662,8750000.0
2008-03-13 14:55:00,2.2681,2.2699,2.26663,2.2684,7500000.0
2008-03-13 14:56:00,2.26936,2.27055,2.26266,2.26266,13000000.0
2008-03-13 14:57:00,2.27031,2.27031,2.26381,2.26645,10500000.0
2008-03-13 14:58:00,2.26668,2.26842,2.26335,2.26824,8000000.0
2008-03-13 14:59:00,2.26783,2.26922,2.26494,2.26922,11250000.0
2008-03-13 15:00:00,2.26855,2.27154,2.2654,2.26778,9500000.0
2008-03-13 15:01:00,2.27037,2.271,2.26589,2.26947,7130000.0
2008-03-13 15:02:00,2.27048,2.27048,2.26408,2.2691,10380000.0
2008-03-13 15:03:00,2.27094,2.27116,2.26576,2.26867,10750000.0
2008-03-13 15:04:00,2.26987,2.27088,2.26685,2.26685,11500000.0
2008-03-13 15:05:00,2.27046,2.27184,2.26617,2.26923,11380000.0
2008-03-13 15:06:00,2.27004,2.27121,2.26877,2.26908,8880000.0
2008-03-13 15:07:00,2.26663,2.27053,2.26535,2.26924,8250000.0
2008-03-13 15:08:00,2.27026,2.27119,2.26612,2.26719,7380000.0
2008-03-13 15:09:00,2.27026,2.27087,2.26914,2.27087,10750000.0
2008-03-13 15:10:00,2.2707,2.27211,2.26825,2.27116,8760000.0
2008-03-13 15:11:00,2.26802,2.27001,2.26547,2.26918,9000000.0
2008-03-13 15:12:00,2.26757,2.27064,2.26712,2.27064,10250000.0
2008-03-13 15:13:00,2.27089,2.27093,2.2681,2.26818,5630000.0
2008-03-13 15:14:00,2.26814,2.27071,2.26464,2.27071,11500000.0
2008-03-13 15:15:00,2.26887,2.27067,2.26323,2.27048,7250000.0
2008-03-13 15:16:00,2.27106,2.27127,2.26807,2.27098,12500000.0
2008-03-13 15:17:00,2.27109,2.27122,2.26871,2.27052,6250000.0
2008-03-13 15:18:00,2.27049,2.27165,2.26749,2.2704,12000000.0
2008-03-13 15:19:00,2.27145,2.27173,2.26675,2.26675,8130000.0
2008-03-13 15:20:00,2.2692,2.27105,2.26763,2.27105,7380000.0
2008-03-13 15:21:00,2.26751,2.26974,2.26668,2.26974,8750000.0
2008-03-13 15:22:00,2.27081,2.27081,2.26568,2.2671,9630000.0
2008-03-13 15:23:00,2.26793,2.27033,2.26577,2.27009,12000000.0
2008-03-13 15:24:00,2.26684,2.26914,2.26385,2.26914,9130000.0
2008-03-13 15:25:00,2.26913,2.2705,2.26591,2.2705,8750000.0
2008-03-13 15:26:00,2.26814,2.27077,2.26465,2.27077,7130000.0
2008-03-13 15:27:00,2.26875,2.27165,2.26482,2.27165,6380000.0
2008-03-13 15:28:00,2.27124,2.27243,2.26882,2.27058,13000000.0
2008-03-13 15:29:00,2.26976,2.27125,2.26785,2.27041,6250000.0
2008-03-13 15:30:00,2.26741,2.27118,2.26741,2.2693,9380000.0
2008-03-13 15:31:00,2.27083,2.27205,2.26833,2.26833,8750000.0
2008-03-13 15:32:00,2.26844,2.27298,2.26778,2.27298,7500000.0
2008-03-13 15:33:00,2.27327,2.27339,2.26829,2.27252,10250000.0
2008-03-13 15:34:00,2.27271,2.27271,2.26942,2.27106,6250000.0
2008-03-13 15:35:00,2.27003,2.27409,2.27003,2.27334,10500000.0
2008-03-13 15:36:00,2.27427,2.27427,2.27017,2.27244,7750000.0
2008-03-13 15:37:00,2.27245,2.27314,2.26741,2.27172,5750000.0
2008-03-13 15:38:00,2.27184,2.27472,2.2713,2.27229,12000000.0
2008-03-13 15:39:00,2.27249,2.2738,2.26796,2.27122,8880000.0
2008-03-13 15:40:00,2.27402,2.27445,2.27035,2.27435,6130000.0
2008-03-13 15:41:00,2.27383,2.27467,2.27061,2.27399,7380000.0
2008-03-13 15:42:00,2.27296,2.27296,2.26833,2.26833,6000000.0
2008-03-13 15:43:00,2.27167,2.27167,2.26787,2.26972,9250000.0
2008-03-13 15:44:00,2.27105,2.27267,2.26945,2.27104,7380000.0
2008-03-13 15:45:00,2.27309,2.27309,2.26837,2.27161,8130000.0
2008-03-13 15:46:00,2.27038,2.27148,2.26756,2.26818,7750000.0
2008-03-13 15:47:00,2.27119,2.27344,2.26986,2.27332,6750000.0
2008-03-13 15:48:00,2.27227,2.27296,2.26697,2.26697,6500000.0
2008-03-13 15:49:00,2.27248,2.27308,2.26611,2.27297,11500000.0
2008-03-13 15:50:00,2.27281,2.27386,2.27024,2.27386,8000000.0
2008-03-13 15:51:00,2.27465,2.27465,2.27211,2.27301,10010000.0
2008-03-13 15:52:00,2.27198,2.27322,2.2704,2.27319,6130000.0
2008-03-13 15:53:00,2.27143,2.2729,2.26661,2.2729,8750000.0
2008-03-13 15:54:00,2.27148,2.27267,2.2668,2.27164,7260000.0
2008-03-13 15:55:00,2.27355,2.27355,2.2659,2.27054,9250000.0
2008-03-13 15:56:00,2.27241,2.27241,2.26677,2.27133,5500000.0
2008-03-13 15:57:00,2.27334,2.27369,2.26936,2.27346,10000000.0
2008-03-13 15:58:00,2.27396,2.27396,2.26871,2.27243,7500000.0
2008-03-13 15:59:00,2.27287,2.27406,2.272,2.27331,9380000.0
2008-03-13 16:00:00,2.2732,2.2732,2.27065,2.27292,7510000.0
2008-03-13 16:01:00,2.27174,2.27482,2.26987,2.2713,6760000.0
2008-03-13 16:02:00,2.27363,2.27435,2.2693,2.27293,11880000.0
2008-03-13 16:03:00,2.27332,2.27492,2.27023,2.27492,7750000.0
2008-03-13 16:04:00,2.27412,2.27507,2.27112,2.27507,11250000.0
2008-03-13 16:05:00,2.27613,2.27613,2.27254,2.27521,11130000.0
2008-03-13 16:06:00,2.27495,2.27698,2.27219,2.27315,7000000.0
2008-03-13 16:07:00,2.27513,2.2759,2.27279,2.27563,12750000.0
2008-03-13 16:08:00,2.27302,2.27507,2.27039,2.27201,12880000.0
2008-03-13 16:09:00,2.27373,2.27502,2.27049,2.27049,8000000.0
2008-03-13 16:10:00,2.27382,2.27382,2.26843,2.27305,8250000.0
2008-03-13 16:11:00,2.27413,2.27413,2.27195,2.2731,7000000.0
2008-03-13 16:12:00,2.27288,2.27288,2.27085,2.27089,6630000.0
2008-03-13 16:13:00,2.27021,2.27136,2.26779,2.26876,9250000.0
2008-03-13 16:14:00,2.27058,2.27147,2.26805,2.27051,9750000.0
2008-03-13 16:15:00,2.26819,2.27022,2.26749,2.26997,8630000.0
2008-03-13 16:16:00,2.27014,2.27025,2.26628,2.26904,7630000.0
2008-03-13 16:17:00,2.26948,2.2707,2.26722,2.26749,16000000.0
2008-03-13 16:18:00,2.2696,2.27003,2.26188,2.26863,5250000.0
2008-03-13 16:19:00,2.26797,2.26877,2.26483,2.26584,8250000.0
2008-03-13 16:20:00,2.26783,2.27084,2.26677,2.26703,10250000.0
2008-03-13 16:21:00,2.26789,2.27117,2.26789,2.26808,6000000.0
2008-03-13 16:22:00,2.26767,2.27146,2.26721,2.27146,8250000.0
2008-03-13 16:23:00,2.27134,2.27247,2.26692,2.26775,5750000.0
2008-03-13 16:24:00,2.27152,2.27201,2.26902,2.27201,5880000.0
2008-03-13 16:25:00,2.27296,2.27296,2.26932,2.27019,8380000.0
2008-03-13 16:26:00,2.27168,2.27348,2.27129,2.27129,9750000.0
2008-03-13 16:27:00,2.27234,2.27366,2.27085,2.27085,14750000.0
2008-03-13 16:28:00,2.27203,2.27215,2.26814,2.27208,8750000.0
2008-03-13 16:29:00,2.27146,2.2715,2.269,2.27148,7750000.0
2008-03-13 16:30:00,2.27162,2.27343,2.2703,2.27284,11130000.0
2008-03-13 16:31:00,2.27255,2.27255,2.26863,2.27051,6500000.0
2008-03-13 16:32:00,2.27183,2.2721,2.26766,2.27163,7000000.0
2008-03-13 16:33:00,2.27179,2.27227,2.26789,2.27035,11500000.0
2008-03-13 16:34:00,2.26398,2.27132,2.26398,2.27118,11510000.0
2008-03-13 16:35:00,2.27048,2.27133,2.26387,2.26985,14130000.0
2008-03-13 16:36:00,2.27026,2.27137,2.2661,2.27086,10500000.0
2008-03-13 16:37:00,2.27082,2.27237,2.26855,2.27237,5630000.0
2008-03-13 16:38:00,2.26757,2.27106,2.26384,2.27036,10750000.0
2008-03-13 16:39:00,2.27075,2.27187,2.26522,2.2695,9750000.0
2008-03-13 16:40:00,2.27084,2.27218,2.26983,2.27158,9000000.0
2008-03-13 16:41:00,2.26949,2.26987,2.26446,2.26446,6630000.0
2008-03-13 16:42:00,2.27123,2.27123,2.26699,2.26883,8630000.0
2008-03-13 16:43:00,2.27207,2.27207,2.26892,2.26997,10000000.0
2008-03-13 16:44:00,2.2673,2.27141,2.2673,2.27116,8500000.0
2008-03-13 16:45:00,2.26951,2.27275,2.26944,2.27142,7750000.0
2008-03-13 16:46:00,2.27154,2.2716,2.26686,2.27064,7380000.0
2008-03-13 16:47:00,2.27081,2.2714,2.26738,2.27015,12260000.0
2008-03-13 16:48:00,2.27018,2.27018,2.26639,2.26995,5130000.0
2008-03-13 16:49:00,2.26876,2.27097,2.26704,2.2697,10250000.0
2008-03-13 16:50:00,2.26851,2.26972,2.26427,2.26972,6750000.0
2008-03-13 16:51:00,2.26849,2.27133,2.266,2.26801,7000000.0
2008-03-13 16:52:00,2.26944,2.27134,2.26634,2.27098,10500000.0
2008-03-13 16:53:00,2.26915,2.27015,2.26346,2.2693,15500000.0
2008-03-13 16:54:00,2.26852,2.27166,2.26852,2.2713,6880000.0
2008-03-13 16:55:00,2.27108,2.27108,2.2678,2.26867,6880000.0
2008-03-13 16:56:00,2.2704,2.2712,2.26812,2.2712,12250000.0
2008-03-13 16:57:00,2.27172,2.27188,2.26973,2.27061,9500000.0
2008-03-13 16:58:00,2.26866,2.27033,2.26342,2.26842,8500000.0
2008-03-13 16:59:00,2.27178,2.27296,2.27051,2.27073,10880000.0
2008-03-13 17:00:00,2.27063,2.27105,2.2699,2.27071,6250000.0
2008-03-13 17:01:00,2.27104,2.27123,2.26804,2.27064,9500000.0
2008-03-13 17:02:00,2.27135,2.27135,2.26774,2.27093,8000000.0
2008-03-13 17:03:00,2.2687,2.27216,2.26756,2.26756,10380000.0
2008-03-13 17:04:00,2.27223,2.27223,2.26933,2.26933,13750000.0
2008-03-13 17:05:00,2.27091,2.27344,2.26794,2.2723,6500000.0
2008-03-13 17:06:00,2.27242,2.27299,2.27102,2.27151,7630000.0
2008-03-13 17:07:00,2.27111,2.27182,2.27046,2.27046,7250000.0
2008-03-13 17:08:00,2.27125,2.27378,2.27006,2.27006,10500000.0
2008-03-13 17:09:00,2.27086,2.27286,2.26981,2.27012,8380000.0
2008-03-13 17:10:00,2.26996,2.27186,2.26764,2.27165,13750000.0
2008-03-13 17:11:00,2.27116,2.27147,2.27036,2.27036,5880000.0
2008-03-13 17:12:00,2.26985,2.27124,2.26587,2.27017,7380000.0
2008-03-13 17:13:00,2.27222,2.27222,2.26819,2.27068,9750000.0
2008-03-13 17:14:00,2.27093,2.27138,2.26672,2.27138,7130000.0
2008-03-13 17:15:00,2.26997,2.27114,2.26627,2.27098,7500000.0
2008-03-13 17:16:00,2.26953,2.27059,2.267,2.27032,12000000.0
2008-03-13 17:17:00,2.27106,2.27222,2.26882,2.27112,11880000.0
2008-03-13 17:18:00,2.26552,2.27111,2.26552,2.26859,6000000.0
2008-03-13 17:19:00,2.26669,2.27151,2.26669,2.27096,11010000.0
2008-03-13 17:20:00,2.27102,2.27181,2.27021,2.27021,5750000.0
2008-03-13 17:21:00,2.27079,2.27152,2.26955,2.27152,10250000.0
2008-03-13 17:22:00,2.26854,2.27121,2.26622,2.27121,13880000.0
2008-03-13 17:23:00,2.27088,2.27175,2.26839,2.27084,15250000.0
2008-03-13 17:24:00,2.26742,2.27044,2.26613,2.26948,12630000.0
2008-03-13 17:25:00,2.26863,2.27089,2.26601,2.26974,7760000.0
2008-03-13 17:26:00,2.26927,2.27047,2.26557,2.26958,16130000.0
2008-03-13 17:27:00,2.26901,2.26943,2.26724,2.2687,7630000.0
2008-03-13 17:28:00,2.26543,2.26822,2.26384,2.26617,9250000.0
2008-03-13 17:29:00,2.26369,2.26918,2.26043,2.26754,7760000.0
2008-03-13 17:30:00,2.26983,2.26997,2.26911,2.26941,7000000.0
2008-03-13 17:31:00,2.26867,2.26958,2.26506,2.26506,14500000.0
2008-03-13 17:32:00,2.26919,2.26937,2.26398,2.2684,9250000.0
2008-03-13 17:33:00,2.26859,2.26947,2.26644,2.26947,7000000.0
2008-03-13 17:34:00,2.26864,2.26926,2.26545,2.26814,9250000.0
2008-03-13 17:35:00,2.26863,2.27029,2.26481,2.26932,7250000.0
2008-03-13 17:36:00,2.26937,2.27067,2.26847,2.26995,6380000.0
2008-03-13 17:37:00,2.26977,2.27021,2.26715,2.26976,6500000.0
2008-03-13 17:38:00,2.27019,2.27112,2.26789,2.2706,9880000.0
2008-03-13 17:39:00,2.26819,2.27067,2.26638,2.26988,7000000.0
2008-03-13 17:40:00,2.27108,2.27112,2.26729,2.27012,5500000.0
2008-03-13 17:41:00,2.2686,2.2712,2.26836,2.26903,7250000.0
2008-03-13 17:42:00,2.27028,2.27211,2.26794,2.27106,12500000.0
2008-03-13 17:43:00,2.27097,2.27154,2.26847,2.27019,7250000.0
2008-03-13 17:44:00,2.26971,2.27122,2.265,2.26619,9500000.0
2008-03-13 17:45:00,2.26976,2.26976,2.26637,2.26914,8130000.0
2008-03-13 17:46:00,2.26683,2.26943,2.26518,2.26867,7750000.0
2008-03-13 17:47:00,2.26978,2.27007,2.26769,2.26961,9260000.0
2008-03-13 17:48:00,2.26723,2.2707,2.26723,2.26873,5500000.0
2008-03-13 17:49:00,2.26994,2.26994,2.26573,2.26851,7880000.0
2008-03-13 17:50:00,2.26419,2.26878,2.26387,2.26505,13380000.0
2008-03-13 17:51:00,2.2675,2.26988,2.26553,2.26834,8250000.0
2008-03-13 17:52:00,2.26865,2.26912,2.26413,2.26757,10250000.0
2008-03-13 17:53:00,2.2668,2.26888,2.26647,2.26815,5630000.0
2008-03-13 17:54:00,2.27011,2.27162,2.2651,2.26747,10750000.0
2008-03-13 17:55:00,2.26735,2.26982,2.26479,2.26616,11500000.0
2008-03-13 17:56:00,2.26873,2.26902,2.2635,2.26759,11380000.0
2008-03-13 17:57:00,2.26706,2.26838,2.26258,2.26767,12500000.0
2008-03-13 17:58:00,2.26725,2.26895,2.26659,2.2686,10380000.0
2008-03-13 17:59:00,2.26457,2.2681,2.26457,2.26809,14880000.0
2008-03-13 18:00:00,2.26738,2.26884,2.26609,2.26643,8750000.0
2008-03-13 18:01:00,2.26791,2.26791,2.26131,2.26709,6750000.0
2008-03-13 18:02:00,2.2684,2.2684,2.26384,2.26736,11250000.0
2008-03-13 18:03:00,2.26482,2.26867,2.26264,2.26445,10000000.0
2008-03-13 18:04:00,2.26693,2.26783,2.25988,2.26624,12750000.0
2008-03-13 18:05:00,2.267,2.26913,2.26612,2.26913,7380000.0
2008-03-13 18:06:00,2.26949,2.27054,2.2662,2.26953,7250000.0
2008-03-13 18:07:00,2.27002,2.27002,2.26595,2.26874,7380000.0
2008-03-13 18:08:00,2.26909,2.27117,2.26694,2.26825,6500000.0
2008-03-13 18:09:00,2.26914,2.26914,2.2637,2.2676,6250000.0
2008-03-13 18:10:00,2.26968,2.26968,2.26686,2.26865,8500000.0
2008-03-13 18:11:00,2.2676,2.26934,2.26618,2.26934,8000000.0
2008-03-13 18:12:00,2.26569,2.26898,2.26569,2.26861,7750000.0
2008-03-13 18:13:00,2.26869,2.26911,2.26488,2.26679,6000000.0
2008-03-13 18:14:00,2.2681,2.26918,2.2643,2.26509,13500000.0
2008-03-13 18:15:00,2.26849,2.26849,2.26498,2.26739,10250000.0
2008-03-13 18:16:00,2.26699,2.26751,2.26121,2.26741,9750000.0
2008-03-13 18:17:00,2.266,2.26625,2.26104,2.26572,9000000.0
2008-03-13 18:18:00,2.26658,2.26673,2.26355,2.26355,5500000.0
2008-03-13 18:19:00,2.26646,2.26682,2.26281,2.26574,11760000.0
2008-03-13 18:20:00,2.2661,2.27209,2.26471,2.26581,8500000.0
2008-03-13 18:21:00,2.2639,2.26589,2.26041,2.26589,11000000.0
2008-03-13 18:22:00,2.26764,2.26776,2.2631,2.26489,8250000.0
2008-03-13 18:23:00,2.26507,2.26733,2.26356,2.26356,9010000.0
2008-03-13 18:24:00,2.26688,2.26778,2.26195,2.26604,7760000.0
2008-03-13 18:25:00,2.26482,2.26668,2.2639,2.2639,12250000.0
2008-03-13 18:26:00,2.26537,2.26758,2.26341,2.26737,9250000.0
2008-03-13 18:27:00,2.26779,2.26879,2.26483,2.26879,6880000.0
2008-03-13 18:28:00,2.26836,2.26866,2.26674,2.26861,8500000.0
2008-03-13 18:29:00,2.26788,2.26891,2.26222,2.26783,6500000.0
2008-03-13 18:30:00,2.26904,2.26904,2.26447,2.26805,17750000.0
2008-03-13 18:31:00,2.26827,2.26933,2.26679,2.26933,9250000.0
2008-03-13 18:32:00,2.26917,2.26924,2.26215,2.26215,5500000.0
2008-03-13 18:33:00,2.26784,2.26916,2.26501,2.26501,10750000.0
2008-03-13 18:34:00,2.26828,2.26885,2.26544,2.26855,10130000.0
2008-03-13 18:35:00,2.26788,2.27055,2.26653,2.27031,11130000.0
2008-03-13 18:36:00,2.27009,2.27009,2.26779,2.26937,5500000.0
2008-03-13 18:37:00,2.26838,2.26838,2.26452,2.26796,11000000.0
2008-03-13 18:38:00,2.26866,2.26927,2.26511,2.26511,12000000.0
2008-03-13 18:39:00,2.26937,2.26987,2.26591,2.26987,10250000.0
2008-03-13 18:40:00,2.26986,2.26986,2.2647,2.26866,8250000.0
2008-03-13 18:41:00,2.27097,2.2712,2.26611,2.27083,6750000.0
2008-03-13 18:42:00,2.27057,2.27281,2.26667,2.27149,8510000.0
2008-03-13 18:43:00,2.26899,2.27155,2.26799,2.27155,10250000.0
2008-03-13 18:44:00,2.27034,2.27164,2.26443,2.26854,8500000.0
2008-03-13 18:45:00,2.26874,2.26937,2.2656,2.26737,5880000.0
2008-03-13 18:46:00,2.26968,2.26968,2.26431,2.26637,5250000.0
2008-03-13 18:47:00,2.26878,2.26894,2.26727,2.26876,6750000.0
2008-03-13 18:48:00,2.2688,2.2688,2.26114,2.26745,8000000.0
2008-03-13 18:49:00,2.26517,2.26715,2.26137,2.26497,8250000.0
2008-03-13 18:50:00,2.26726,2.26812,2.26451,2.26472,12000000.0
2008-03-13 18:51:00,2.26363,2.26663,2.26363,2.26564,9130000.0
2008-03-13 18:52:00,2.26523,2.26724,2.26437,2.26724,9630000.0
2008-03-13 18:53:00,2.26687,2.26708,2.2637,2.26708,10000000.0
2008-03-13 18:54:00,2.26602,2.26685,2.2635,2.26581,9500000.0
2008-03-13 18:55:00,2.26775,2.26782,2.2637,2.26565,6750000.0
2008-03-13 18:56:00,2.26673,2.26791,2.26359,2.26752,11000000.0
2008-03-13 18:57:00,2.26318,2.26854,2.26318,2.26826,10750000.0
2008-03-13 18:58:00,2.26882,2.26882,2.26515,2.26779,10500000.0
2008-03-13 18:59:00,2.26848,2.26919,2.2654,2.26802,7130000.0
2008-03-13 19:00:00,2.26715,2.26986,2.26648,2.26913,8000000.0
2008-03-13 19:01:00,2.26964,2.26964,2.26604,2.26776,12000000.0
2008-03-13 19:02:00,2.26905,2.27217,2.26719,2.27066,7000000.0
2008-03-13 19:03:00,2.26901,2.27144,2.26901,2.27131,6130000.0
2008-03-13 19:04:00,2.27174,2.27196,2.26805,2.26931,9750000.0
2008-03-13 19:05:00,2.26977,2.27116,2.26918,2.27002,7130000.0
2008-03-13 19:06:00,2.27062,2.27209,2.26767,2.27055,14010000.0
2008-03-13 19:07:00,2.27204,2.27204,2.26648,2.26648,8000000.0
2008-03-13 19:08:00,2.26693,2.27158,2.26693,2.27046,8000000.0
2008-03-13 19:09:00,2.27121,2.27138,2.26779,2.27021,5250000.0
2008-03-13 19:10:00,2.27009,2.27051,2.26722,2.26937,10500000.0
2008-03-13 19:11:00,2.27119,2.27119,2.2643,2.26974,12000000.0
2008-03-13 19:12:00,2.26666,2.27003,2.26496,2.26966,7000000.0
2008-03-13 19:13:00,2.2718,2.2718,2.26618,2.26773,12500000.0
2008-03-13 19:14:00,2.26778,2.27037,2.26637,2.27033,8250000.0
2008-03-13 19:15:00,2.26963,2.27077,2.26801,2.26847,6260000.0
2008-03-13 19:16:00,2.27042,2.27057,2.26657,2.26896,7000000.0
2008-03-13 19:17:00,2.26821,2.2713,2.26562,2.26844,8250000.0
2008-03-13 19:18:00,2.2683,2.27109,2.26763,2.26763,7000000.0
2008-03-13 19:19:00,2.27158,2.27198,2.26795,2.26795,11250000.0
2008-03-13 19:20:00,2.26924,2.27091,2.26924,2.27054,6250000.0
2008-03-13 19:21:00,2.26872,2.2714,2.26805,2.27061,9000000.0
2008-03-13 19:22:00,2.26898,2.2698,2.26712,2.26903,9250000.0
2008-03-13 19:23:00,2.26829,2.2707,2.26805,2.26852,10500000.0
2008-03-13 19:24:00,2.26889,2.27069,2.26758,2.27069,10630000.0
2008-03-13 19:25:00,2.26637,2.26939,2.26637,2.26858,6250000.0
2008-03-13 19:26:00,2.26652,2.27045,2.26532,2.26981,9880000.0
2008-03-13 19:27:00,2.26843,2.26922,2.26387,2.26769,7250000.0
2008-03-13 19:28:00,2.27033,2.27033,2.26704,2.26907,11380000.0
2008-03-13 19:29:00,2.26879,2.26961,2.26651,2.26919,8750000.0
2008-03-13 19:30:00,2.26707,2.26855,2.26416,2.26827,7000000.0
2008-03-13 19:31:00,2.26889,2.27331,2.2639,2.27047,6130000.0
2008-03-13 19:32:00,2.26862,2.27,2.26617,2.26986,7500000.0
2008-03-13 19:33:00,2.26881,2.26984,2.26223,2.26839,11750000.0
2008-03-13 19:34:00,2.26891,2.26891,2.26207,2.26623,9500000.0
2008-03-13 19:35:00,2.26748,2.26936,2.26573,2.26936,5630000.0
2008-03-13 19:36:00,2.2678,2.27059,2.2662,2.26918,15250000.0
2008-03-13 19:37:00,2.26622,2.27036,2.26622,2.27036,14250000.0
2008-03-13 19:38:00,2.26953,2.26953,2.2682,2.26836,5500000.0
2008-03-13 19:39:00,2.26659,2.26974,2.26659,2.26974,8500000.0
2008-03-13 19:40:00,2.2702,2.2702,2.26786,2.26978,7000000.0
2008-03-13 19:41:00,2.26864,2.27094,2.26421,2.2662,11250000.0
2008-03-13 19:42:00,2.26859,2.26951,2.26721,2.26935,8500000.0
2008-03-13 19:43:00,2.26983,2.26994,2.26549,2.26888,8000000.0
2008-03-13 19:44:00,2.26744,2.26941,2.26362,2.26573,10750000.0
2008-03-13 19:45:00,2.26789,2.26911,2.26357,2.26668,6000000.0
2008-03-13 19:46:00,2.26708,2.27003,2.26637,2.26834,10630000.0
2008-03-13 19:47:00,2.2698,2.2698,2.2666,2.26898,10500000.0
2008-03-13 19:48:00,2.26895,2.26895,2.26308,2.26761,8500000.0
2008-03-13 19:49:00,2.26824,2.26824,2.26318,2.26735,9380000.0
2008-03-13 19:50:00,2.26674,2.26854,2.26239,2.26553,6500000.0
2008-03-13 19:51:00,2.2676,2.2676,2.26613,2.26627,5250000.0
2008-03-13 19:52:00,2.26836,2.26895,2.26713,2.26714,7500000.0
2008-03-13 19:53:00,2.26622,2.26952,2.26489,2.26952,11630000.0
2008-03-13 19:54:00,2.26842,2.26917,2.2647,2.26871,11000000.0
2008-03-13 19:55:00,2.26986,2.27123,2.26566,2.27123,13000000.0
2008-03-13 19:56:00,2.26883,2.27077,2.26491,2.26926,11750000.0
2008-03-13 19:57:00,2.27095,2.27095,2.2656,2.26923,11000000.0
2008-03-13 19:58:00,2.27003,2.27129,2.26587,2.26908,8130000.0
2008-03-13 19:59:00,2.27221,2.27221,2.26469,2.27071,6750000.0
2008-03-13 20:00:00,2.26922,2.2709,2.26663,2.26978,10880000.0
2008-03-13 20:01:00,2.26945,2.27046,2.26875,2.26965,5880000.0
2008-03-13 20:02:00,2.26732,2.26949,2.2662,2.26946,7500000.0
2008-03-13 20:03:00,2.26688,2.26946,2.26554,2.26878,11250000.0
2008-03-13 20:04:00,2.27039,2.27039,2.26777,2.26953,7630000.0
2008-03-13 20:05:00,2.26965,2.26965,2.26044,2.26792,11130000.0
2008-03-13 20:06:00,2.26499,2.26865,2.26117,2.26554,9000000.0
2008-03-13 20:07:00,2.26812,2.26842,2.26346,2.2681,7630000.0
2008-03-13 20:08:00,2.26848,2.26848,2.26525,2.26563,6260000.0
2008-03-13 20:09:00,2.26788,2.26788,2.26201,2.26376,9250000.0
2008-03-13 20:10:00,2.26287,2.26788,2.26132,2.26579,6750000.0
2008-03-13 20:11:00,2.26433,2.26717,2.26128,2.26522,6750000.0
2008-03-13 20:12:00,2.26639,2.26776,2.2653,2.2677,9000000.0
2008-03-13 20:13:00,2.26753,2.26836,2.26225,2.26463,12640000.0
2008-03-13 20:14:00,2.266,2.26907,2.26367,2.26367,7500000.0
2008-03-13 20:15:00,2.26816,2.26816,2.26289,2.26563,6000000.0
2008-03-13 20:16:00,2.26815,2.26815,2.26301,2.26651,10000000.0
2008-03-13 20:17:00,2.26602,2.26734,2.26185,2.26282,9250000.0
2008-03-13 20:18:00,2.2641,2.26714,2.26211,2.26369,11500000.0
2008-03-13 20:19:00,2.26743,2.26826,2.26443,2.26443,7750000.0
2008-03-13 20:20:00,2.26571,2.26933,2.26571,2.26623,10750000.0
2008-03-13 20:21:00,2.26747,2.26852,2.26175,2.26852,6000000.0
2008-03-13 20:22:00,2.26382,2.26776,2.26382,2.26492,8250000.0
2008-03-13 20:23:00,2.26644,2.26817,2.26345,2.26345,7250000.0
2008-03-13 20:24:00,2.26691,2.26887,2.26668,2.26842,6130000.0
2008-03-13 20:25:00,2.26753,2.26904,2.26572,2.26572,10130000.0
2008-03-13 20:26:00,2.26888,2.26888,2.26628,2.26628,7000000.0
2008-03-13 20:27:00,2.26711,2.26942,2.2647,2.26707,9750000.0
2008-03-13 20:28:00,2.26583,2.26891,2.26554,2.26591,13250000.0
2008-03-13 20:29:00,2.26577,2.2696,2.26577,2.26626,10750000.0
2008-03-13 20:30:00,2.26962,2.26962,2.26591,2.26725,8750000.0
2008-03-13 20:31:00,2.26716,2.27101,2.26539,2.26898,10750000.0
2008-03-13 20:32:00,2.26732,2.26962,2.26283,2.26962,11750000.0
2008-03-13 20:33:00,2.26734,2.26962,2.26468,2.26672,11380000.0
2008-03-13 20:34:00,2.26444,2.26971,2.26393,2.2689,7380000.0
2008-03-13 20:35:00,2.26703,2.26928,2.26638,2.26682,10500000.0
2008-03-13 20:36:00,2.26963,2.26963,2.26726,2.26857,11000000.0
2008-03-13 20:37:00,2.26795,2.26878,2.2641,2.26747,8500000.0
2008-03-13 20:38:00,2.26856,2.26882,2.26368,2.26882,11000000.0
2008-03-13 20:39:00,2.26866,2.26926,2.26596,2.26685,8250000.0
2008-03-13 20:40:00,2.26298,2.26831,2.26298,2.26529,5880000.0
2008-03-13 20:41:00,2.26798,2.26838,2.26537,2.26805,13250000.0
2008-03-13 20:42:00,2.26657,2.2669,2.26322,2.26633,7000000.0
2008-03-13 20:43:00,2.26694,2.26809,2.2634,2.26684,7010000.0
2008-03-13 20:44:00,2.26739,2.2683,2.26256,2.26755,8250000.0
2008-03-13 20:45:00,2.26544,2.26749,2.26442,2.26749,7750000.0
2008-03-13 20:46:00,2.26097,2.26759,2.26097,2.26552,7750000.0
2008-03-13 20:47:00,2.26741,2.26822,2.26501,2.26501,6630000.0
2008-03-13 20:48:00,2.26537,2.2671,2.26352,2.26577,8000000.0
2008-03-13 20:49:00,2.26804,2.26804,2.26298,2.26502,7750000.0
2008-03-13 20:50:00,2.26708,2.26821,2.26568,2.26568,9250000.0
2008-03-13 20:51:00,2.26642,2.26692,2.265,2.26678,6250000.0
2008-03-13 20:52:00,2.26462,2.26768,2.26376,2.26376,8000000.0
2008-03-13 20:53:00,2.26442,2.26551,2.26139,2.26527,5500000.0
2008-03-13 20:54:00,2.26295,2.26616,2.25943,2.26616,17130000.0
2008-03-13 20:55:00,2.26395,2.26573,2.26011,2.26374,9250000.0
2008-03-13 20:56:00,2.26536,2.26663,2.2624,2.26604,6750000.0
2008-03-13 20:57:00,2.26625,2.26661,2.26352,2.26352,9250000.0
2008-03-13 20:58:00,2.26395,2.26743,2.26195,2.26743,7500000.0
2008-03-13 20:59:00,2.26409,2.2668,2.26409,2.26631,5500000.0
2008-03-13 21:00:00,2.2655,2.26666,2.26431,2.26643,9250000.0
2008-03-13 21:01:00,2.26541,2.26711,2.25984,2.26711,10250000.0
2008-03-13 21:02:00,2.26733,2.26803,2.26394,2.26665,10000000.0
2008-03-13 21:03:00,2.26638,2.26879,2.26352,2.26879,5630000.0
2008-03-13 21:04:00,2.26794,2.2681,2.26331,2.2681,14500000.0
2008-03-13 21:05:00,2.26365,2.26776,2.25966,2.26503,12250000.0
2008-03-13 21:06:00,2.26695,2.26751,2.26135,2.26485,9380000.0
2008-03-13 21:07:00,2.26713,2.26765,2.2669,2.26718,9000000.0
2008-03-13 21:08:00,2.2638,2.2675,2.26222,2.26389,7000000.0
2008-03-13 21:09:00,2.26435,2.2677,2.26302,2.26588,7000000.0
2008-03-13 21:10:00,2.26707,2.26866,2.26359,2.26762,10250000.0
2008-03-13 21:11:00,2.26223,2.26773,2.26196,2.26571,9500000.0
2008-03-13 21:12:00,2.2681,2.2681,2.26009,2.26782,11250000.0
2008-03-13 21:13:00,2.26639,2.26796,2.26372,2.26796,7880000.0
2008-03-13 21:14:00,2.26368,2.26864,2.26368,2.26856,10500000.0
2008-03-13 21:15:00,2.26543,2.26827,2.26319,2.26319,8500000.0
2008-03-13 21:16:00,2.26652,2.2681,2.26463,2.26733,9630000.0
2008-03-13 21:17:00,2.26574,2.267,2.26392,2.26443,6250000.0
2008-03-13 21:18:00,2.26517,2.2663,2.26128,2.2643,8750000.0
2008-03-13 21:19:00,2.26763,2.26763,2.26191,2.26746,7380000.0
2008-03-13 21:20:00,2.26591,2.26806,2.26523,2.26649,8630000.0
2008-03-13 21:21:00,2.26763,2.26763,2.26325,2.26511,9500000.0
2008-03-13 21:22:00,2.26719,2.26761,2.26261,2.26727,9000000.0
2008-03-13 21:23:00,2.26583,2.26583,2.26394,2.26457,5750000.0
2008-03-13 21:24:00,2.26505,2.26662,2.2603,2.26616,11250000.0
2008-03-13 21:25:00,2.26216,2.26806,2.26216,2.26806,8750000.0
2008-03-13 21:26:00,2.26411,2.26761,2.26382,2.26684,7750000.0
2008-03-13 21:27:00,2.26658,2.2682,2.26427,2.26521,8250000.0
2008-03-13 21:28:00,2.26421,2.26768,2.26421,2.26546,10500000.0
2008-03-13 21:29:00,2.26474,2.26756,2.26416,2.26641,6750000.0
2008-03-13 21:30:00,2.26798,2.26878,2.26571,2.26668,9750000.0
2008-03-13 21:31:00,2.2673,2.26751,2.2627,2.26701,7500000.0
2008-03-13 21:32:00,2.26604,2.26909,2.26396,2.26863,12750000.0
2008-03-13 21:33:00,2.26899,2.26899,2.26464,2.26553,9130000.0
2008-03-13 21:34:00,2.26832,2.26893,2.26462,2.26893,10000000.0
2008-03-13 21:35:00,2.26793,2.26875,2.26508,2.2659,5880000.0
2008-03-13 21:36:00,2.26769,2.2685,2.26495,2.26495,9250000.0
2008-03-13 21:37:00,2.26871,2.26871,2.26269,2.2673,13000000.0
2008-03-13 21:38:00,2.26542,2.26745,2.26194,2.26194,9250000.0
2008-03-13 21:39:00,2.26352,2.26606,2.26013,2.26347,10000000.0
2008-03-13 21:40:00,2.26599,2.26637,2.26463,2.26485,11000000.0
2008-03-13 21:41:00,2.26443,2.26519,2.26371,2.26422,6250000.0
2008-03-13 21:42:00,2.26287,2.26652,2.26193,2.26652,6630000.0
2008-03-13 21:43:00,2.26529,2.2658,2.26362,2.26382,6250000.0
2008-03-13 21:44:00,2.26611,2.26626,2.26461,2.26529,6750000.0
2008-03-13 21:45:00,2.26484,2.26543,2.26084,2.26266,9880000.0
2008-03-13 21:46:00,2.26294,2.26561,2.26244,2.2637,9750000.0
2008-03-13 21:47:00,2.26365,2.26535,2.26272,2.26345,9500000.0
2008-03-13 21:48:00,2.26468,2.26655,2.26174,2.26408,13500000.0
2008-03-13 21:49:00,2.26595,2.26595,2.26099,2.26452,6750000.0
2008-03-13 21:50:00,2.26222,2.26638,2.26222,2.26638,5250000.0
2008-03-13 21:51:00,2.26327,2.26408,2.26071,2.26368,7500000.0
2008-03-13 21:52:00,2.26612,2.26691,2.26329,2.2639,8500000.0
2008-03-13 21:53:00,2.2658,2.26644,2.26213,2.26392,10130000.0
2008-03-13 21:54:00,2.26395,2.2663,2.26211,2.26423,5500000.0
2008-03-13 21:55:00,2.26086,2.26554,2.26011,2.26412,8000000.0
2008-03-13 21:56:00,2.26501,2.26569,2.26279,2.26279,7250000.0
2008-03-13 21:57:00,2.26566,2.26588,2.26277,2.26588,8880000.0
2008-03-13 21:58:00,2.26494,2.26586,2.26386,2.26586,8130000.0
2008-03-13 21:59:00,2.26209,2.26548,2.26206,2.26482,7250000.0
2008-03-13 22:00:00,2.26649,2.26819,2.26388,2.26388,6250000.0
2008-03-13 22:01:00,2.26515,2.26681,2.26255,2.26681,6250000.0
2008-03-13 22:02:00,2.2642,2.26572,2.26417,2.26417,6000000.0
2008-03-13 22:03:00,2.26555,2.26565,2.26092,2.26565,9130000.0
2008-03-13 22:04:00,2.26563,2.26621,2.25981,2.26259,6250000.0
2008-03-13 22:05:00,2.26337,2.26659,2.26337,2.26432,8500000.0
2008-03-13 22:06:00,2.26638,2.26638,2.2627,2.26514,8250000.0
2008-03-13 22:07:00,2.26338,2.2647,2.26084,2.26433,7000000.0
2008-03-13 22:08:00,2.26331,2.26532,2.26232,2.26461,8130000.0
2008-03-13 22:09:00,2.26262,2.2659,2.26134,2.26535,8510000.0
2008-03-13 22:10:00,2.26255,2.26617,2.26255,2.26617,5750000.0
2008-03-13 22:11:00,2.26459,2.26567,2.26185,2.26185,7750000.0
2008-03-13 22:12:00,2.26252,2.26638,2.26252,2.26493,5880000.0
2008-03-13 22:13:00,2.26586,2.26586,2.26168,2.26421,13250000.0
2008-03-13 22:14:00,2.26449,2.26518,2.26295,2.26332,10630000.0
2008-03-13 22:15:00,2.26504,2.26666,2.26253,2.26253,7880000.0
2008-03-13 22:16:00,2.26391,2.26531,2.26075,2.26529,5880000.0
2008-03-13 22:17:00,2.26548,2.26599,2.2609,2.26566,6750000.0
2008-03-13 22:18:00,2.26468,2.26558,2.26342,2.26342,6750000.0
2008-03-13 22:19:00,2.26341,2.26642,2.26341,2.2662,6000000.0
2008-03-13 22:20:00,2.26374,2.26563,2.25977,2.26563,11130000.0
2008-03-13 22:21:00,2.26271,2.26588,2.26271,2.26588,10000000.0
2008-03-13 22:22:00,2.26568,2.26645,2.26179,2.26539,5250000.0
2008-03-13 22:23:00,2.26429,2.26529,2.26374,2.26484,8500000.0
2008-03-13 22:24:00,2.26253,2.26667,2.26253,2.2636,6000000.0
2008-03-13 22:25:00,2.26391,2.26489,2.26071,2.26329,7130000.0
2008-03-13 22:26:00,2.26432,2.2663,2.26409,2.26409,9500000.0
2008-03-13 22:27:00,2.26575,2.26581,2.26145,2.26409,7750000.0
2008-03-13 22:28:00,2.26445,2.26538,2.26152,2.26533,7500000.0
2008-03-13 22:29:00,2.26409,2.26484,2.26132,2.26478,6380000.0
2008-03-13 22:30:00,2.26555,2.26555,2.26061,2.26202,7500000.0
2008-03-13 22:31:00,2.26562,2.26562,2.26335,2.26536,7750000.0
2008-03-13 22:32:00,2.26528,2.26528,2.26299,2.26517,10510000.0
2008-03-13 22:33:00,2.26371,2.26575,2.26183,2.26489,10260000.0
2008-03-13 22:34:00,2.26332,2.26522,2.26188,2.2628,7000000.0
2008-03-13 22:35:00,2.26417,2.26521,2.25789,2.26051,7500000.0
2008-03-13 22:36:00,2.26025,2.26297,2.25657,2.26083,6500000.0
2008-03-13 22:37:00,2.2574,2.26486,2.2574,2.26176,7750000.0
2008-03-13 22:38:00,2.26178,2.26413,2.25895,2.26401,8630000.0
2008-03-13 22:39:00,2.26111,2.26537,2.25933,2.26469,14000000.0
2008-03-13 22:40:00,2.26413,2.26431,2.2615,2.26381,8500000.0
2008-03-13 22:41:00,2.26291,2.26383,2.2592,2.26125,11250000.0
2008-03-13 22:42:00,2.26447,2.26479,2.26115,2.26367,6750000.0
2008-03-13 22:43:00,2.26168,2.26379,2.25962,2.26085,7750000.0
2008-03-13 22:44:00,2.26411,2.26411,2.26059,2.26059,8000000.0
2008-03-13 22:45:00,2.26428,2.26459,2.25907,2.26459,10750000.0
2008-03-13 22:46:00,2.26385,2.26427,2.26091,2.26392,7510000.0
2008-03-13 22:47:00,2.26541,2.26618,2.26131,2.2645,8880000.0
2008-03-13 22:48:00,2.26374,2.26463,2.26223,2.26439,7630000.0
2008-03-13 22:49:00,2.26427,2.2645,2.26081,2.26081,5250000.0
2008-03-13 22:50:00,2.26071,2.26426,2.26007,2.26398,11880000.0
2008-03-13 22:51:00,2.26354,2.26354,2.26015,2.26292,7500000.0
2008-03-13 22:52:00,2.26008,2.26345,2.26008,2.26329,7130000.0
2008-03-13 22:53:00,2.26137,2.26403,2.26043,2.26164,15130000.0
2008-03-13 22:54:00,2.26303,2.26303,2.26013,2.26013,6630000.0
2008-03-13 22:55:00,2.26306,2.26306,2.25757,2.26265,7510000.0
2008-03-13 22:56:00,2.26259,2.26281,2.2595,2.2595,5500000.0
2008-03-13 22:57:00,2.26018,2.26269,2.2601,2.26269,7500000.0
2008-03-13 22:58:00,2.25939,2.26138,2.25939,2.26124,6630000.0
2008-03-13 22:59:00,2.25871,2.26246,2.25785,2.26136,9750000.0
2008-03-13 23:00:00,2.26172,2.26172,2.25733,2.25882,11500000.0
2008-03-13 23:01:00,2.25575,2.25953,2.25487,2.25852,13000000.0
2008-03-13 23:02:00,2.25688,2.26089,2.25688,2.26068,5880000.0
2008-03-13 23:03:00,2.26159,2.26159,2.25569,2.25852,7500000.0
2008-03-13 23:04:00,2.25696,2.26003,2.25643,2.25997,9130000.0
2008-03-13 23:05:00,2.25844,2.26134,2.25844,2.26031,9750000.0
2008-03-13 23:06:00,2.2582,2.2607,2.25689,2.26058,9750000.0
2008-03-13 23:07:00,2.26009,2.26096,2.25642,2.25781,7750000.0
2008-03-13 23:08:00,2.25651,2.26109,2.25569,2.26028,6000000.0
2008-03-13 23:09:00,2.2614,2.26306,2.25873,2.26101,9500000.0
2008-03-13 23:10:00,2.25805,2.2616,2.25792,2.25996,5250000.0
2008-03-13 23:11:00,2.25904,2.26081,2.25567,2.259,8380000.0
2008-03-13 23:12:00,2.25759,2.25921,2.25656,2.25789,8380000.0
2008-03-13 23:13:00,2.25782,2.25883,2.25558,2.25822,10500000.0
2008-03-13 23:14:00,2.25638,2.25827,2.25356,2.25825,7500000.0
2008-03-13 23:15:00,2.25801,2.25801,2.25683,2.25741,9000000.0
2008-03-13 23:16:00,2.25772,2.25772,2.25653,2.25677,7130000.0
2008-03-13 23:17:00,2.25277,2.25699,2.25248,2.25658,8130000.0
2008-03-13 23:18:00,2.25737,2.25749,2.25333,2.25664,14250000.0
2008-03-13 23:19:00,2.25775,2.25781,2.25184,2.25184,8750000.0
2008-03-13 23:20:00,2.25349,2.2583,2.25349,2.25777,7250000.0
2008-03-13 23:21:00,2.25711,2.25816,2.25431,2.25816,7250000.0
2008-03-13 23:22:00,2.25539,2.25748,2.25379,2.25703,6750000.0
2008-03-13 23:23:00,2.25318,2.25778,2.25318,2.25706,10630000.0
2008-03-13 23:24:00,2.25752,2.26016,2.2535,2.2535,8500000.0
2008-03-13 23:25:00,2.25667,2.25764,2.25496,2.25506,7500000.0
2008-03-13 23:26:00,2.25528,2.25738,2.24992,2.25738,8500000.0
2008-03-13 23:27:00,2.25711,2.25786,2.25282,2.25621,7000000.0
2008-03-13 23:28:00,2.25332,2.25746,2.25332,2.25594,11250000.0
2008-03-13 23:29:00,2.2573,2.2573,2.25068,2.25437,5500000.0
2008-03-13 23:30:00,2.25707,2.2582,2.25185,2.25725,8250000.0
2008-03-13 23:31:00,2.25579,2.25839,2.25369,2.25721,12000000.0
2008-03-13 23:32:00,2.25401,2.25761,2.25401,2.25666,5750000.0
2008-03-13 23:33:00,2.25501,2.25911,2.25501,2.25722,10630000.0
2008-03-13 23:34:00,2.25481,2.2587,2.25415,2.25713,6260000.0
2008-03-13 23:35:00,2.25651,2.25759,2.25283,2.25759,8500000.0
2008-03-13 23:36:00,2.25656,2.25857,2.2535,2.25857,13250000.0
2008-03-13 23:37:00,2.25772,2.25802,2.25518,2.25794,7750000.0
2008-03-13 23:38:00,2.25696,2.25778,2.25598,2.25728,9500000.0
2008-03-13 23:39:00,2.25743,2.25746,2.25318,2.25693,7250000.0
2008-03-13 23:40:00,2.25319,2.2579,2.25319,2.25758,9880000.0
2008-03-13 23:41:00,2.25321,2.25734,2.25251,2.25709,6000000.0
2008-03-13 23:42:00,2.25703,2.25792,2.25655,2.25792,10000000.0
2008-03-13 23:43:00,2.25799,2.25799,2.25413,2.25421,6630000.0
2008-03-13 23:44:00,2.2571,2.25798,2.2571,2.25722,5250000.0
2008-03-13 23:45:00,2.25614,2.25795,2.25364,2.25795,7500000.0
2008-03-13 23:46:00,2.25616,2.25905,2.25616,2.2581,9500000.0
2008-03-13 23:47:00,2.26002,2.26022,2.2575,2.2575,7000000.0
2008-03-13 23:48:00,2.25664,2.25923,2.25664,2.2591,8500000.0
2008-03-13 23:49:00,2.25477,2.2593,2.25477,2.25799,11250000.0
2008-03-13 23:50:00,2.25897,2.25965,2.25602,2.25602,6500000.0
2008-03-13 23:51:00,2.25841,2.25971,2.25481,2.25971,9250000.0
2008-03-13 23:52:00,2.25947,2.25987,2.25617,2.25617,8500000.0
2008-03-13 23:53:00,2.25816,2.25978,2.25815,2.25948,9750000.0
2008-03-13 23:54:00,2.25989,2.26038,2.25837,2.25853,8250000.0
2008-03-13 23:55:00,2.25925,2.25956,2.25514,2.25952,9880000.0
2008-03-13 23:56:00,2.25712,2.25903,2.25573,2.25729,6000000.0
2008-03-13 23:57:00,2.25924,2.25955,2.25443,2.25848,8880000.0
2008-03-13 23:58:00,2.25933,2.25973,2.25438,2.25856,6880000.0
2008-03-13 23:59:00,2.25827,2.25953,2.2528,2.25953,5500000.0
2008-03-14 00:00:00,2.2577,2.26269,2.25725,2.26269,6750000.0
2008-03-14 00:01:00,2.25958,2.25958,2.25432,2.25876,6000000.0
2008-03-14 00:02:00,2.25964,2.25964,2.25647,2.25854,7500000.0
2008-03-14 00:03:00,2.25799,2.25883,2.25504,2.25683,8500000.0
2008-03-14 00:04:00,2.26012,2.26022,2.25551,2.25886,14130000.0
2008-03-14 00:05:00,2.25968,2.25968,2.25598,2.25961,7010000.0
2008-03-14 00:06:00,2.25777,2.25981,2.25563,2.25955,12250000.0
2008-03-14 00:07:00,2.25607,2.25947,2.25565,2.25852,10000000.0
2008-03-14 00:08:00,2.25786,2.26088,2.25758,2.26088,8250000.0
2008-03-14 00:09:00,2.25751,2.26022,2.25481,2.25481,7000000.0
2008-03-14 00:10:00,2.25884,2.26018,2.25737,2.25747,5250000.0
2008-03-14 00:11:00,2.25829,2.26032,2.25567,2.26018,8500000.0
2008-03-14 00:12:00,2.25967,2.25971,2.25847,2.25868,10000000.0
2008-03-14 00:13:00,2.25951,2.26065,2.25798,2.25946,9750000.0
2008-03-14 00:14:00,2.2572,2.26109,2.2572,2.26017,6500000.0
2008-03-14 00:15:00,2.25763,2.26003,2.25485,2.26003,5500000.0
2008-03-14 00:16:00,2.25828,2.26008,2.25828,2.26008,6630000.0
2008-03-14 00:17:00,2.25878,2.25963,2.25711,2.25768,6500000.0
2008-03-14 00:18:00,2.25671,2.2596,2.25671,2.259,8750000.0
2008-03-14 00:19:00,2.25983,2.26042,2.25817,2.25817,14250000.0
2008-03-14 00:20:00,2.25901,2.26089,2.25791,2.25993,12880000.0
2008-03-14 00:21:00,2.25982,2.26043,2.25798,2.26043,8500000.0
2008-03-14 00:22:00,2.25919,2.26029,2.25869,2.2597,7750000.0
2008-03-14 00:23:00,2.25896,2.25973,2.25561,2.25934,5750000.0
2008-03-14 00:24:00,2.26032,2.26115,2.25912,2.2595,6500000.0
2008-03-14 00:25:00,2.25963,2.26084,2.25436,2.25767,9750000.0
2008-03-14 00:26:00,2.25928,2.25963,2.25463,2.25463,8750000.0
2008-03-14 00:27:00,2.26056,2.26056,2.25733,2.2584,6380000.0
2008-03-14 00:28:00,2.25925,2.26064,2.25574,2.2601,8130000.0
2008-03-14 00:29:00,2.26061,2.26061,2.25686,2.26029,10250000.0
2008-03-14 00:30:00,2.25898,2.26049,2.25898,2.25962,7750000.0
2008-03-14 00:31:00,2.26021,2.26021,2.25893,2.25994,6630000.0
2008-03-14 00:32:00,2.26038,2.26038,2.25422,2.25812,10380000.0
2008-03-14 00:33:00,2.25912,2.25968,2.25543,2.25953,8880000.0
2008-03-14 00:34:00,2.25807,2.26056,2.25697,2.26026,9130000.0
2008-03-14 00:35:00,2.2577,2.26017,2.25758,2.25828,11000000.0
2008-03-14 00:36:00,2.26002,2.26002,2.25465,2.25767,11250000.0
2008-03-14 00:37:00,2.25312,2.26106,2.25312,2.26066,10500000.0
2008-03-14 00:38:00,2.25796,2.2597,2.25519,2.2593,7880000.0
2008-03-14 00:39:00,2.25798,2.25972,2.25798,2.25838,5500000.0
2008-03-14 00:40:00,2.25685,2.25952,2.25685,2.25836,7880000.0
2008-03-14 00:41:00,2.25922,2.25974,2.25809,2.25838,5500000.0
2008-03-14 00:42:00,2.25878,2.25946,2.25532,2.25864,8500000.0
2008-03-14 00:43:00,2.25719,2.2604,2.25546,2.25805,7250000.0
2008-03-14 00:44:00,2.25706,2.26011,2.25706,2.26011,7000000.0
2008-03-14 00:45:00,2.25816,2.26014,2.25693,2.25969,5880000.0
2008-03-14 00:46:00,2.25915,2.25997,2.25576,2.25965,8630000.0
2008-03-14 00:47:00,2.26179,2.26179,2.25623,2.25995,7000000.0
2008-03-14 00:48:00,2.2552,2.2597,2.2552,2.25962,8750000.0
2008-03-14 00:49:00,2.25901,2.26012,2.25684,2.25824,7890000.0
2008-03-14 00:50:00,2.25989,2.26015,2.25819,2.25952,5750000.0
2008-03-14 00:51:00,2.2687,2.2687,2.25994,2.25997,10750000.0
2008-03-14 00:52:00,2.25907,2.26016,2.25751,2.26016,10000000.0
2008-03-14 00:53:00,2.25848,2.26059,2.25631,2.25902,12750000.0
2008-03-14 00:54:00,2.25849,2.26024,2.2557,2.2557,9000000.0
2008-03-14 00:55:00,2.25702,2.26037,2.25702,2.25977,6750000.0
2008-03-14 00:56:00,2.26061,2.26061,2.25772,2.25797,8250000.0
2008-03-14 00:57:00,2.26026,2.26028,2.25721,2.25904,9380000.0
2008-03-14 00:58:00,2.25816,2.26034,2.25448,2.25667,14130000.0
2008-03-14 00:59:00,2.26161,2.26161,2.25745,2.26014,9000000.0
2008-03-14 01:00:00,2.26195,2.26195,2.25533,2.26066,12250000.0
2008-03-14 01:01:00,2.26096,2.26242,2.25824,2.26242,5500000.0
2008-03-14 01:02:00,2.25998,2.26125,2.25705,2.25722,11750000.0
2008-03-14 01:03:00,2.25986,2.2619,2.25983,2.26036,9630000.0
2008-03-14 01:04:00,2.26216,2.26234,2.25845,2.25845,5500000.0
2008-03-14 01:05:00,2.26077,2.2625,2.25762,2.25877,5250000.0
2008-03-14 01:06:00,2.26201,2.26248,2.26036,2.26248,5500000.0
2008-03-14 01:07:00,2.26211,2.26282,2.25987,2.26066,9130000.0
2008-03-14 01:08:00,2.26293,2.26293,2.26041,2.26268,6000000.0
2008-03-14 01:09:00,2.26156,2.26177,2.25917,2.26156,11000000.0
2008-03-14 01:10:00,2.26061,2.26131,2.25916,2.26065,7000000.0
2008-03-14 01:11:00,2.26109,2.2619,2.25654,2.26091,15380000.0
2008-03-14 01:12:00,2.25814,2.26112,2.25814,2.26094,9000000.0
2008-03-14 01:13:00,2.26094,2.26231,2.25945,2.25945,9250000.0
2008-03-14 01:14:00,2.26002,2.26167,2.25613,2.25907,6880000.0
2008-03-14 01:15:00,2.26044,2.2617,2.25966,2.26144,11250000.0
2008-03-14 01:16:00,2.2599,2.26167,2.25826,2.25983,8750000.0
2008-03-14 01:17:00,2.26049,2.26105,2.25673,2.25904,10250000.0
2008-03-14 01:18:00,2.26155,2.26155,2.25569,2.25736,8250000.0
2008-03-14 01:19:00,2.26105,2.26182,2.25847,2.26117,9500000.0
2008-03-14 01:20:00,2.25929,2.26083,2.25738,2.26083,10750000.0
2008-03-14 01:21:00,2.25674,2.26179,2.25624,2.25756,8380000.0
2008-03-14 01:22:00,2.26077,2.26077,2.25712,2.26005,6250000.0
2008-03-14 01:23:00,2.25984,2.26052,2.25453,2.26034,9250000.0
2008-03-14 01:24:00,2.2599,2.26104,2.25759,2.26104,7500000.0
2008-03-14 01:25:00,2.26148,2.26148,2.25721,2.26083,7500000.0
2008-03-14 01:26:00,2.2558,2.26137,2.2558,2.25748,11880000.0
2008-03-14 01:27:00,2.2606,2.26101,2.25553,2.2609,6630000.0
2008-03-14 01:28:00,2.25939,2.26154,2.25881,2.25961,7000000.0
2008-03-14 01:29:00,2.26186,2.26197,2.25899,2.26142,6500000.0
2008-03-14 01:30:00,2.26043,2.26043,2.2542,2.2542,7500000.0
2008-03-14 01:31:00,2.26081,2.26096,2.25631,2.26096,7500000.0
2008-03-14 01:32:00,2.2591,2.26113,2.25653,2.25975,11130000.0
2008-03-14 01:33:00,2.25986,2.26147,2.25524,2.25951,6000000.0
2008-03-14 01:34:00,2.25541,2.25979,2.25541,2.25892,6500000.0
2008-03-14 01:35:00,2.26033,2.26093,2.25669,2.26055,8750000.0
2008-03-14 01:36:00,2.25917,2.26076,2.25854,2.2601,9750000.0
2008-03-14 01:37:00,2.26003,2.26118,2.25874,2.26118,5750000.0
2008-03-14 01:38:00,2.25977,2.26188,2.25977,2.26106,9000000.0
2008-03-14 01:39:00,2.25993,2.26114,2.25695,2.26107,8250000.0
2008-03-14 01:40:00,2.26096,2.26096,2.25735,2.25735,10000000.0
2008-03-14 01:41:00,2.26074,2.26074,2.25533,2.26046,12750000.0
2008-03-14 01:42:00,2.25962,2.25963,2.25508,2.25508,9250000.0
2008-03-14 01:43:00,2.25978,2.26015,2.25483,2.25983,11380000.0
2008-03-14 01:44:00,2.26085,2.26085,2.25437,2.25833,15880000.0
2008-03-14 01:45:00,2.25927,2.26069,2.25323,2.25904,13000000.0
2008-03-14 01:46:00,2.25749,2.26036,2.25483,2.25652,8250000.0
2008-03-14 01:47:00,2.26069,2.26069,2.25813,2.25868,11380000.0
2008-03-14 01:48:00,2.25435,2.25914,2.25435,2.25846,8390000.0
2008-03-14 01:49:00,2.25912,2.25981,2.25733,2.25981,9380000.0
2008-03-14 01:50:00,2.25714,2.25985,2.25608,2.25985,11000000.0
2008-03-14 01:51:00,2.26033,2.26033,2.25878,2.25954,5750000.0
2008-03-14 01:52:00,2.26068,2.26068,2.25622,2.25825,13130000.0
2008-03-14 01:53:00,2.25623,2.25943,2.25623,2.25661,8500000.0
2008-03-14 01:54:00,2.26086,2.26086,2.2581,2.26018,6000000.0
2008-03-14 01:55:00,2.25633,2.26039,2.25546,2.26036,19750000.0
2008-03-14 01:56:00,2.25709,2.25932,2.25588,2.25815,6750000.0
2008-03-14 01:57:00,2.25943,2.26037,2.25466,2.26037,16750000.0
2008-03-14 01:58:00,2.25995,2.26089,2.25815,2.26002,7750000.0
2008-03-14 02:00:00,2.25989,2.25989,2.25661,2.25931,7000000.0
2008-03-14 02:01:00,2.2598,2.25985,2.25821,2.25959,5130000.0
2008-03-14 02:02:00,2.25882,2.26046,2.25845,2.26046,11250000.0
2008-03-14 02:03:00,2.25943,2.26041,2.25719,2.2593,5750000.0
2008-03-14 02:04:00,2.26165,2.26165,2.25604,2.2607,12250000.0
2008-03-14 02:05:00,2.25797,2.26076,2.25764,2.26076,13500000.0
2008-03-14 02:06:00,2.2578,2.2603,2.2578,2.2596,7500000.0
2008-03-14 02:07:00,2.26024,2.26024,2.25768,2.26024,9250000.0
2008-03-14 02:08:00,2.26091,2.26128,2.25865,2.26128,8250000.0
2008-03-14 02:09:00,2.2603,2.2603,2.25695,2.25765,6250000.0
2008-03-14 02:10:00,2.26029,2.26094,2.2577,2.26094,5500000.0
2008-03-14 02:11:00,2.25957,2.26203,2.25731,2.26203,8750000.0
2008-03-14 02:12:00,2.25998,2.26067,2.25667,2.2599,12750000.0
2008-03-14 02:13:00,2.25853,2.2617,2.25703,2.25748,11750000.0
2008-03-14 02:14:00,2.26127,2.26293,2.26108,2.26162,10500000.0
2008-03-14 02:15:00,2.26121,2.26121,2.25925,2.26032,7000000.0
2008-03-14 02:16:00,2.25919,2.26151,2.25813,2.26109,6250000.0
2008-03-14 02:17:00,2.25942,2.26164,2.25808,2.25808,7500000.0
2008-03-14 02:18:00,2.25853,2.26234,2.25853,2.26095,12750000.0
2008-03-14 02:19:00,2.26115,2.26178,2.25965,2.26162,7500000.0
2008-03-14 02:20:00,2.26044,2.26127,2.25572,2.26096,7000000.0
2008-03-14 02:21:00,2.26166,2.26166,2.2592,2.25965,5750000.0
2008-03-14 02:22:00,2.25968,2.26169,2.25641,2.26094,15000000.0
2008-03-14 02:23:00,2.25959,2.2621,2.25891,2.26079,7000000.0
2008-03-14 02:24:00,2.25594,2.26152,2.25594,2.26152,4500000.0
2008-03-14 02:25:00,2.26169,2.26193,2.25597,2.25947,6000000.0
2008-03-14 02:26:00,2.25943,2.2618,2.25642,2.2618,7500000.0
2008-03-14 02:27:00,2.26212,2.26212,2.25988,2.26176,5500000.0
2008-03-14 02:28:00,2.26115,2.2616,2.25733,2.25981,10750000.0
2008-03-14 02:29:00,2.26119,2.26119,2.2598,2.26025,4500000.0
2008-03-14 02:30:00,2.25829,2.26256,2.25829,2.25941,13250000.0
2008-03-14 02:31:00,2.25907,2.26209,2.25907,2.26201,6500000.0
2008-03-14 02:32:00,2.25804,2.26178,2.25794,2.25941,7750000.0
2008-03-14 02:33:00,2.26053,2.26187,2.25683,2.26187,6000000.0
2008-03-14 02:34:00,2.25866,2.26201,2.25591,2.26116,10760000.0
2008-03-14 02:35:00,2.26079,2.26148,2.2555,2.26043,11000000.0
2008-03-14 02:36:00,2.25998,2.26337,2.25768,2.26027,10750000.0
2008-03-14 02:37:00,2.25457,2.26228,2.25457,2.25848,13500000.0
2008-03-14 02:38:00,2.26031,2.26317,2.25848,2.26296,10500000.0
2008-03-14 02:39:00,2.26086,2.26299,2.2591,2.2619,11500000.0
2008-03-14 02:40:00,2.26129,2.26267,2.25926,2.2609,7500000.0
2008-03-14 02:41:00,2.26079,2.26413,2.25951,2.25951,7250000.0
2008-03-14 02:42:00,2.26339,2.26339,2.25862,2.26043,8630000.0
2008-03-14 02:43:00,2.26262,2.26262,2.25772,2.26237,10500000.0
2008-03-14 02:44:00,2.2628,2.2628,2.25831,2.26205,6750000.0
2008-03-14 02:45:00,2.26088,2.26275,2.25867,2.26208,12500000.0
2008-03-14 02:46:00,2.26259,2.2628,2.25825,2.25978,8250000.0
2008-03-14 02:47:00,2.26331,2.26331,2.2593,2.26189,9000000.0
2008-03-14 02:48:00,2.26164,2.26253,2.25934,2.26128,6250000.0
2008-03-14 02:49:00,2.26132,2.26276,2.25967,2.26013,7750000.0
2008-03-14 02:50:00,2.26347,2.26347,2.26043,2.26143,8500000.0
2008-03-14 02:51:00,2.26274,2.26274,2.25932,2.26041,8000000.0
2008-03-14 02:52:00,2.25711,2.26239,2.25711,2.25947,8250000.0
2008-03-14 02:53:00,2.26105,2.26348,2.26105,2.26298,6750000.0
2008-03-14 02:54:00,2.26182,2.26308,2.25786,2.26308,8750000.0
2008-03-14 02:55:00,2.26353,2.26416,2.25779,2.26297,18250000.0
2008-03-14 02:56:00,2.2632,2.26378,2.25586,2.26378,12250000.0
2008-03-14 02:57:00,2.26283,2.26456,2.2602,2.26144,11500000.0
2008-03-14 02:58:00,2.26359,2.26426,2.26251,2.2637,8880000.0
2008-03-14 02:59:00,2.25901,2.26477,2.25901,2.26477,5250000.0
2008-03-14 03:00:00,2.2626,2.26423,2.26117,2.26423,8130000.0
2008-03-14 03:01:00,2.26076,2.26421,2.26034,2.26421,9000000.0
2008-03-14 03:02:00,2.26215,2.26462,2.26182,2.26461,6000000.0
2008-03-14 03:03:00,2.26378,2.26588,2.26132,2.26588,5500000.0
2008-03-14 03:04:00,2.26013,2.26423,2.26013,2.26023,7000000.0
2008-03-14 03:05:00,2.26523,2.26523,2.26093,2.26181,9000000.0
2008-03-14 03:06:00,2.25899,2.26395,2.25842,2.26395,17380000.0
2008-03-14 03:07:00,2.26303,2.26348,2.26023,2.26348,5750000.0
2008-03-14 03:08:00,2.26406,2.26469,2.25962,2.26122,8250000.0
2008-03-14 03:20:00,2.25849,2.26276,2.25849,2.26163,8500000.0
2008-03-14 03:21:00,2.26434,2.26452,2.25999,2.26153,10500000.0
2008-03-14 03:22:00,2.2634,2.26399,2.26153,2.26385,7500000.0
2008-03-14 03:23:00,2.26155,2.26538,2.2613,2.26488,8750000.0
2008-03-14 03:24:00,2.2628,2.26298,2.25976,2.26298,7880000.0
2008-03-14 03:25:00,2.26246,2.26373,2.25777,2.26133,5250000.0
2008-03-14 03:26:00,2.26164,2.26326,2.25825,2.26326,5500000.0
2008-03-14 03:28:00,2.26182,2.26259,2.25662,2.25746,9750000.0
2008-03-14 03:29:00,2.26198,2.26454,2.25821,2.26122,11000000.0
2008-03-14 03:30:00,2.26448,2.26448,2.25747,2.26379,14380000.0
2008-03-14 03:31:00,2.26172,2.26328,2.25961,2.25961,6000000.0
2008-03-14 03:32:00,2.26143,2.26371,2.25961,2.2609,8130000.0
2008-03-14 03:33:00,2.26426,2.26426,2.25745,2.25745,12000000.0
2008-03-14 03:34:00,2.26113,2.26465,2.26113,2.26396,7250000.0
2008-03-14 03:35:00,2.26131,2.26298,2.26017,2.26298,9750000.0
2008-03-14 03:36:00,2.26251,2.26292,2.25871,2.25871,6250000.0
2008-03-14 03:37:00,2.26091,2.26305,2.26042,2.26303,5500000.0
2008-03-14 03:38:00,2.26083,2.26311,2.25663,2.26311,8250000.0
2008-03-14 03:39:00,2.26329,2.26329,2.25911,2.25911,10250000.0
2008-03-14 03:40:00,2.2593,2.26377,2.2593,2.26377,6250000.0
2008-03-14 03:41:00,2.26321,2.26381,2.26104,2.26317,5750000.0
2008-03-14 03:42:00,2.26065,2.26332,2.2596,2.26332,6500000.0
2008-03-14 03:43:00,2.25954,2.26284,2.25954,2.26071,6880000.0
2008-03-14 03:44:00,2.262,2.26322,2.26125,2.26322,8000000.0
2008-03-14 03:45:00,2.26556,2.26556,2.25759,2.26294,9000000.0
2008-03-14 03:46:00,2.26378,2.26443,2.25934,2.26443,6500000.0
2008-03-14 03:47:00,2.26156,2.26323,2.26127,2.26127,10250000.0
2008-03-14 03:48:00,2.26422,2.26508,2.26176,2.26195,7750000.0
2008-03-14 03:49:00,2.2627,2.26391,2.2585,2.2596,10880000.0
2008-03-14 03:50:00,2.25933,2.26212,2.25578,2.26117,8750000.0
2008-03-14 03:51:00,2.26208,2.26285,2.25892,2.26067,10500000.0
2008-03-14 03:52:00,2.26026,2.26246,2.25691,2.25691,7750000.0
2008-03-14 03:53:00,2.264,2.264,2.25728,2.26248,11500000.0
2008-03-14 03:54:00,2.26327,2.26406,2.25876,2.25876,7260000.0
2008-03-14 03:55:00,2.2611,2.26208,2.25934,2.26048,9250000.0
2008-03-14 03:56:00,2.25976,2.2644,2.25699,2.25969,9750000.0
2008-03-14 03:57:00,2.26388,2.26402,2.26111,2.26111,9000000.0
2008-03-14 03:58:00,2.25721,2.26177,2.25721,2.26177,7500000.0
2008-03-14 03:59:00,2.26424,2.26466,2.26123,2.26257,9380000.0
2008-03-14 04:00:00,2.25898,2.26449,2.25898,2.26377,8380000.0
2008-03-14 04:01:00,2.26132,2.26333,2.25926,2.26333,8500000.0
2008-03-14 04:02:00,2.26154,2.26557,2.26011,2.26394,13000000.0
2008-03-14 04:03:00,2.2588,2.26315,2.2588,2.26315,7750000.0
2008-03-14 04:04:00,2.26321,2.2635,2.26042,2.26208,6250000.0
2008-03-14 04:05:00,2.26014,2.26282,2.25843,2.26282,9510000.0
2008-03-14 04:06:00,2.26174,2.26187,2.25452,2.25949,7750000.0
2008-03-14 04:07:00,2.25754,2.26134,2.25754,2.26134,6750000.0
2008-03-14 04:08:00,2.26033,2.2622,2.25619,2.2622,6250000.0
2008-03-14 04:09:00,2.262,2.262,2.25706,2.26171,10000000.0
2008-03-14 04:10:00,2.25743,2.26132,2.25643,2.25754,5500000.0
2008-03-14 04:11:00,2.26091,2.26166,2.25774,2.26017,5750000.0
2008-03-14 04:12:00,2.25948,2.26151,2.2573,2.25988,7000000.0
2008-03-14 04:13:00,2.26167,2.26167,2.25848,2.25848,4880000.0
2008-03-14 04:14:00,2.25994,2.26177,2.25728,2.26109,8250000.0
2008-03-14 04:15:00,2.25919,2.26198,2.25916,2.26098,5500000.0
2008-03-14 04:16:00,2.26217,2.26236,2.25958,2.26234,8250000.0
2008-03-14 04:17:00,2.26059,2.26152,2.25758,2.25852,7000000.0
2008-03-14 04:18:00,2.26075,2.26177,2.2591,2.26177,11750000.0
2008-03-14 04:19:00,2.26109,2.26263,2.25937,2.25937,6130000.0
2008-03-14 04:20:00,2.26077,2.26196,2.25826,2.25826,6500000.0
2008-03-14 04:21:00,2.26015,2.26163,2.25996,2.26096,8000000.0
2008-03-14 04:22:00,2.26163,2.26246,2.2583,2.26195,9500000.0
2008-03-14 04:23:00,2.2602,2.26266,2.2588,2.2626,12000000.0
2008-03-14 04:24:00,2.26176,2.26295,2.25829,2.26174,11250000.0
2008-03-14 04:25:00,2.26089,2.26241,2.25682,2.26241,7000000.0
2008-03-14 04:26:00,2.26229,2.26313,2.25668,2.26303,6250000.0
2008-03-14 04:27:00,2.25871,2.2622,2.25822,2.26135,7500000.0
2008-03-14 04:28:00,2.26152,2.26347,2.25861,2.25911,8750000.0
2008-03-14 04:29:00,2.2617,2.26272,2.25877,2.25998,8000000.0
2008-03-14 04:30:00,2.262,2.26248,2.26055,2.26241,8630000.0
2008-03-14 04:31:00,2.26113,2.26289,2.25927,2.26289,6250000.0
2008-03-14 04:32:00,2.2604,2.26336,2.25962,2.26336,7500000.0
2008-03-14 04:33:00,2.25785,2.26233,2.25785,2.2614,10500000.0
2008-03-14 04:34:00,2.26061,2.26214,2.25699,2.26214,7130000.0
2008-03-14 04:35:00,2.25722,2.26258,2.25722,2.26233,7380000.0
2008-03-14 04:36:00,2.26293,2.26309,2.25514,2.26125,7630000.0
2008-03-14 04:37:00,2.26103,2.2617,2.25796,2.26159,8380000.0
2008-03-14 04:38:00,2.25963,2.26229,2.25641,2.25923,10250000.0
2008-03-14 04:39:00,2.26072,2.26252,2.25783,2.26148,12500000.0
2008-03-14 04:40:00,2.26029,2.26192,2.25788,2.25788,9250000.0
2008-03-14 04:41:00,2.25929,2.26226,2.25929,2.2617,10500000.0
2008-03-14 04:42:00,2.26207,2.26212,2.25896,2.26212,5880000.0
2008-03-14 04:43:00,2.26076,2.26272,2.25829,2.26272,6000000.0
2008-03-14 04:44:00,2.25988,2.26195,2.25615,2.2574,6630000.0
2008-03-14 04:45:00,2.26063,2.26305,2.25819,2.25939,6750000.0
2008-03-14 04:46:00,2.26281,2.26281,2.25872,2.26203,6380000.0
2008-03-14 04:47:00,2.26105,2.26105,2.25576,2.2598,10250000.0
2008-03-14 04:48:00,2.26077,2.26143,2.25819,2.26048,9500000.0
2008-03-14 04:49:00,2.25829,2.26121,2.25829,2.26034,10380000.0
2008-03-14 04:50:00,2.25974,2.26755,2.25974,2.2617,7880000.0
2008-03-14 04:51:00,2.26247,2.26291,2.25836,2.26174,8000000.0
2008-03-14 04:52:00,2.25843,2.26174,2.25664,2.26087,8000000.0
2008-03-14 04:53:00,2.26163,2.26274,2.25869,2.25869,9500000.0
2008-03-14 04:54:00,2.26361,2.26361,2.25708,2.2611,7750000.0
2008-03-14 04:55:00,2.26264,2.26315,2.25689,2.26044,8250000.0
2008-03-14 04:56:00,2.26294,2.26328,2.25787,2.26045,7880000.0
2008-03-14 04:57:00,2.26126,2.26235,2.25775,2.26235,6260000.0
2008-03-14 04:58:00,2.26166,2.26319,2.26064,2.26255,8250000.0
2008-03-14 04:59:00,2.2627,2.26338,2.26026,2.26105,9000000.0
2008-03-14 05:00:00,2.26195,2.26302,2.26037,2.26302,6250000.0
2008-03-14 05:01:00,2.25897,2.26306,2.25897,2.26015,5000000.0
2008-03-14 05:02:00,2.26111,2.26209,2.2584,2.2584,8130000.0
2008-03-14 05:03:00,2.26087,2.26201,2.25733,2.25966,5750000.0
2008-03-14 05:04:00,2.25895,2.26073,2.25834,2.25936,6380000.0
2008-03-14 05:05:00,2.26141,2.26279,2.26058,2.26258,8500000.0
2008-03-14 05:06:00,2.25882,2.263,2.25882,2.263,6250000.0
2008-03-14 05:07:00,2.25988,2.26219,2.25808,2.25963,6760000.0
2008-03-14 05:08:00,2.26203,2.26249,2.25724,2.2591,10630000.0
2008-03-14 05:09:00,2.26021,2.26212,2.25815,2.26212,9000000.0
2008-03-14 05:10:00,2.25767,2.26255,2.25767,2.26255,8500000.0
2008-03-14 05:11:00,2.26231,2.26317,2.26043,2.26047,7630000.0
2008-03-14 05:12:00,2.26231,2.26273,2.25817,2.26273,5750000.0
2008-03-14 05:13:00,2.26083,2.26399,2.25916,2.26259,5500000.0
2008-03-14 05:14:00,2.2603,2.26178,2.25723,2.26178,7500000.0
2008-03-14 05:15:00,2.2609,2.26217,2.25712,2.26217,7750000.0
2008-03-14 05:16:00,2.2602,2.2602,2.25339,2.25339,7750000.0
2008-03-14 05:17:00,2.25881,2.26247,2.25881,2.26214,5750000.0
2008-03-14 05:18:00,2.26035,2.26233,2.25907,2.26221,6630000.0
2008-03-14 05:19:00,2.26237,2.26276,2.26009,2.26191,7750000.0
2008-03-14 05:20:00,2.25714,2.26301,2.25714,2.26071,6250000.0
2008-03-14 05:21:00,2.26079,2.26181,2.25869,2.26171,6630000.0
2008-03-14 05:22:00,2.26124,2.26226,2.25677,2.26078,9750000.0
2008-03-14 05:23:00,2.26267,2.26278,2.26066,2.26248,6250000.0
2008-03-14 05:24:00,2.25811,2.26239,2.25732,2.25732,5500000.0
2008-03-14 05:25:00,2.26291,2.26291,2.25959,2.25959,6500000.0
2008-03-14 05:26:00,2.25754,2.26205,2.25754,2.26013,8000000.0
2008-03-14 05:27:00,2.26111,2.26241,2.26066,2.26079,7250000.0
2008-03-14 05:28:00,2.26226,2.26297,2.25815,2.26297,8250000.0
2008-03-14 05:29:00,2.26268,2.26268,2.25619,2.26181,7000000.0
2008-03-14 05:30:00,2.26188,2.26267,2.25917,2.26116,8500000.0
2008-03-14 05:31:00,2.25881,2.26275,2.25881,2.26262,10500000.0
2008-03-14 05:32:00,2.25835,2.2623,2.25835,2.25916,6000000.0
2008-03-14 05:33:00,2.26128,2.26312,2.25911,2.26175,7250000.0
2008-03-14 05:34:00,2.26195,2.26277,2.25884,2.26277,6500000.0
2008-03-14 05:35:00,2.26127,2.26317,2.25963,2.26317,6000000.0
2008-03-14 05:36:00,2.25851,2.26417,2.25851,2.26266,7000000.0
2008-03-14 05:37:00,2.26347,2.26347,2.25867,2.26052,7380000.0
2008-03-14 05:38:00,2.26187,2.2644,2.26116,2.2644,5500000.0
2008-03-14 05:39:00,2.25965,2.2634,2.25965,2.26136,6750000.0
2008-03-14 05:40:00,2.26229,2.2645,2.26179,2.26251,8250000.0
2008-03-14 05:41:00,2.26073,2.26359,2.26073,2.26099,6750000.0
2008-03-14 05:42:00,2.26367,2.26528,2.25977,2.26528,9630000.0
2008-03-14 05:43:00,2.26189,2.26385,2.26006,2.26238,9000000.0
2008-03-14 05:44:00,2.26382,2.26453,2.25799,2.25799,8630000.0
2008-03-14 05:45:00,2.25975,2.26445,2.25975,2.26156,5250000.0
2008-03-14 05:46:00,2.26432,2.26488,2.25775,2.26307,6500000.0
2008-03-14 05:47:00,2.26338,2.26338,2.25991,2.25991,5750000.0
2008-03-14 05:48:00,2.26035,2.26119,2.25694,2.25694,8380000.0
2008-03-14 05:49:00,2.26354,2.26354,2.25787,2.26067,9510000.0
2008-03-14 05:50:00,2.25921,2.26257,2.25854,2.262,11250000.0
2008-03-14 05:51:00,2.26295,2.26295,2.26117,2.26192,6500000.0
2008-03-14 05:52:00,2.26146,2.26284,2.25876,2.26168,9500000.0
2008-03-14 05:53:00,2.26282,2.26282,2.25749,2.26184,9750000.0
2008-03-14 05:54:00,2.25834,2.26317,2.25834,2.26317,7500000.0
2008-03-14 05:55:00,2.26143,2.26353,2.25988,2.25988,6750000.0
2008-03-14 05:56:00,2.26293,2.26293,2.25975,2.26008,10880000.0
2008-03-14 05:57:00,2.26305,2.2635,2.25833,2.2635,8500000.0
2008-03-14 05:58:00,2.26171,2.26253,2.26121,2.26237,6000000.0
2008-03-14 05:59:00,2.26362,2.26362,2.26089,2.26331,6250000.0
2008-03-14 06:00:00,2.25674,2.26298,2.25674,2.26125,8500000.0
2008-03-14 06:01:00,2.26323,2.26347,2.25909,2.26347,5500000.0
2008-03-14 06:02:00,2.26134,2.26321,2.26023,2.26023,8000000.0
2008-03-14 06:03:00,2.2596,2.2634,2.2596,2.2634,10250000.0
2008-03-14 06:04:00,2.25865,2.26504,2.25865,2.25921,8630000.0
2008-03-14 06:05:00,2.2641,2.2641,2.26046,2.26131,7000000.0
2008-03-14 06:06:00,2.26029,2.26356,2.26029,2.2632,9500000.0
2008-03-14 06:07:00,2.25979,2.26198,2.25944,2.25981,8750000.0
2008-03-14 06:08:00,2.26187,2.26344,2.26112,2.2623,11500000.0
2008-03-14 06:09:00,2.26311,2.26318,2.26094,2.26094,5250000.0
2008-03-14 06:10:00,2.26026,2.26295,2.26026,2.26279,5500000.0
2008-03-14 06:11:00,2.26103,2.26349,2.2571,2.26183,13250000.0
2008-03-14 06:12:00,2.26059,2.26302,2.26059,2.26258,8380000.0
2008-03-14 06:13:00,2.26117,2.26236,2.259,2.26236,10000000.0
2008-03-14 06:14:00,2.26108,2.26297,2.26108,2.26271,11510000.0
2008-03-14 06:15:00,2.25875,2.26261,2.25875,2.26258,5750000.0
2008-03-14 06:16:00,2.26233,2.26351,2.26008,2.26351,8000000.0
2008-03-14 06:17:00,2.26312,2.26394,2.26276,2.26394,8880000.0
2008-03-14 06:18:00,2.25858,2.26343,2.25858,2.26328,6500000.0
2008-03-14 06:19:00,2.26228,2.26368,2.25892,2.26359,6000000.0
2008-03-14 06:20:00,2.26273,2.26366,2.26017,2.26346,9000000.0
2008-03-14 06:21:00,2.25992,2.26306,2.25992,2.26023,7750000.0
2008-03-14 06:22:00,2.26361,2.26361,2.25839,2.26248,7380000.0
2008-03-14 06:23:00,2.26205,2.26295,2.26178,2.26295,7630000.0
2008-03-14 06:24:00,2.26329,2.26361,2.25813,2.25813,9500000.0
2008-03-14 06:25:00,2.26363,2.26484,2.26111,2.26344,10000000.0
2008-03-14 06:26:00,2.26336,2.26341,2.26013,2.26246,7750000.0
2008-03-14 06:27:00,2.26294,2.26316,2.25898,2.25898,5500000.0
2008-03-14 06:28:00,2.26111,2.26519,2.2605,2.26077,14010000.0
2008-03-14 06:29:00,2.26254,2.26385,2.25801,2.26385,13880000.0
2008-03-14 06:30:00,2.26462,2.26462,2.25921,2.26178,8380000.0
2008-03-14 06:31:00,2.26199,2.26494,2.26046,2.26307,7750000.0
2008-03-14 06:32:00,2.2612,2.26486,2.26095,2.26095,8000000.0
2008-03-14 06:33:00,2.26186,2.26373,2.2587,2.26256,7000000.0
2008-03-14 06:34:00,2.26255,2.26389,2.25991,2.2635,10130000.0
2008-03-14 06:35:00,2.26144,2.2631,2.26064,2.26211,7500000.0
2008-03-14 06:37:00,2.26417,2.26505,2.25859,2.26381,9380000.0
2008-03-14 06:38:00,2.26145,2.26412,2.2614,2.26217,8630000.0
2008-03-14 06:39:00,2.26241,2.26368,2.25889,2.26313,7750000.0
2008-03-14 06:40:00,2.26259,2.26412,2.26207,2.26378,9000000.0
2008-03-14 06:41:00,2.26286,2.26383,2.25978,2.26367,6250000.0
2008-03-14 06:42:00,2.26328,2.2648,2.25915,2.26005,9750000.0
2008-03-14 06:43:00,2.26011,2.26404,2.26011,2.26252,6250000.0
2008-03-14 06:44:00,2.263,2.26369,2.25978,2.26287,6500000.0
2008-03-14 06:45:00,2.25951,2.26422,2.25951,2.26422,5500000.0
2008-03-14 06:46:00,2.26283,2.26362,2.26013,2.26362,11500000.0
2008-03-14 06:47:00,2.25953,2.26357,2.25918,2.26357,7750000.0
2008-03-14 06:48:00,2.26253,2.26295,2.26006,2.26295,6750000.0
2008-03-14 06:49:00,2.25851,2.26314,2.25851,2.26086,7130000.0
2008-03-14 06:50:00,2.26352,2.26487,2.26049,2.26313,10500000.0
2008-03-14 06:51:00,2.26348,2.26348,2.25957,2.25957,10630000.0
2008-03-14 06:52:00,2.26302,2.26302,2.2599,2.26159,7750000.0
2008-03-14 06:53:00,2.25867,2.26277,2.25867,2.26147,9500000.0
2008-03-14 06:54:00,2.26141,2.26227,2.25971,2.26116,6250000.0
2008-03-14 06:55:00,2.26291,2.26307,2.25827,2.26084,11750000.0
2008-03-14 06:56:00,2.26186,2.26239,2.26114,2.26114,9750000.0
2008-03-14 06:57:00,2.25784,2.26232,2.25784,2.25861,13380000.0
2008-03-14 06:58:00,2.25998,2.26153,2.25628,2.26099,6000000.0
2008-03-14 06:59:00,2.25833,2.26123,2.25775,2.25875,7250000.0
2008-03-14 07:00:00,2.2622,2.26361,2.25869,2.26083,9510000.0
2008-03-14 07:01:00,2.25842,2.26188,2.25685,2.2618,6250000.0
2008-03-14 07:02:00,2.26058,2.26244,2.25808,2.26119,10000000.0
2008-03-14 07:03:00,2.26017,2.26216,2.2587,2.2587,5630000.0
2008-03-14 07:04:00,2.26136,2.26403,2.25873,2.25996,13250000.0
2008-03-14 07:05:00,2.2622,2.2622,2.25914,2.25914,9250000.0
2008-03-14 07:06:00,2.26018,2.26125,2.25681,2.25996,7250000.0
2008-03-14 07:07:00,2.26135,2.26179,2.25555,2.26142,7000000.0
2008-03-14 07:08:00,2.26058,2.26411,2.25837,2.25837,7630000.0
2008-03-14 07:09:00,2.26133,2.26185,2.25777,2.25937,10500000.0
2008-03-14 07:10:00,2.26063,2.26221,2.25826,2.25985,8000000.0
2008-03-14 07:11:00,2.26158,2.26265,2.25768,2.26107,5130000.0
2008-03-14 07:12:00,2.26177,2.26268,2.25856,2.26168,9500000.0
2008-03-14 07:13:00,2.26153,2.26241,2.25868,2.26198,8130000.0
2008-03-14 07:14:00,2.26254,2.26263,2.26045,2.26045,8000000.0
2008-03-14 07:15:00,2.2626,2.2626,2.25709,2.26046,10750000.0
2008-03-14 07:16:00,2.25984,2.26151,2.25667,2.26071,7000000.0
2008-03-14 07:17:00,2.26009,2.26207,2.25959,2.26108,8750000.0
2008-03-14 07:18:00,2.26211,2.26211,2.25948,2.26138,8500000.0
2008-03-14 07:19:00,2.26034,2.26167,2.25653,2.25839,11500000.0
2008-03-14 07:20:00,2.25801,2.26167,2.25801,2.26007,7750000.0
2008-03-14 07:21:00,2.26028,2.26251,2.25878,2.26251,13250000.0
2008-03-14 07:22:00,2.26001,2.26135,2.25791,2.26077,8880000.0
2008-03-14 07:23:00,2.26018,2.26158,2.25954,2.25992,7750000.0
2008-03-14 07:24:00,2.26031,2.26069,2.25812,2.26069,5880000.0
2008-03-14 07:25:00,2.26113,2.26113,2.25913,2.25913,6760000.0
2008-03-14 07:26:00,2.25673,2.26067,2.25586,2.2588,8250000.0
2008-03-14 07:27:00,2.26003,2.26084,2.25842,2.25952,8000000.0
2008-03-14 07:28:00,2.25725,2.26059,2.25725,2.25984,7380000.0
2008-03-14 07:29:00,2.26149,2.26192,2.25688,2.2598,9880000.0
2008-03-14 07:30:00,2.26116,2.26154,2.25892,2.26084,10250000.0
2008-03-14 07:31:00,2.25762,2.26,2.2562,2.25997,5500000.0
2008-03-14 07:32:00,2.25829,2.26116,2.25658,2.26113,6500000.0
2008-03-14 07:33:00,2.25636,2.26058,2.2547,2.25983,10130000.0
2008-03-14 07:34:00,2.25879,2.26048,2.2569,2.26048,12000000.0
2008-03-14 07:35:00,2.2558,2.26104,2.2558,2.26049,10250000.0
2008-03-14 07:36:00,2.25687,2.26173,2.25676,2.26173,8000000.0
2008-03-14 07:37:00,2.26207,2.26253,2.26044,2.26189,7500000.0
2008-03-14 07:38:00,2.25882,2.26362,2.25882,2.26362,9000000.0
2008-03-14 07:39:00,2.26071,2.26237,2.25836,2.26004,9750000.0
2008-03-14 07:40:00,2.26072,2.26213,2.25598,2.26114,11500000.0
2008-03-14 07:41:00,2.26058,2.26257,2.25877,2.26257,7250000.0
2008-03-14 07:42:00,2.25776,2.26232,2.25776,2.25866,7250000.0
2008-03-14 07:43:00,2.26234,2.26234,2.25895,2.25895,8500000.0
2008-03-14 07:44:00,2.25817,2.26343,2.25817,2.26343,8750000.0
2008-03-14 07:45:00,2.2614,2.26314,2.25965,2.25989,14130000.0
2008-03-14 07:46:00,2.26152,2.26275,2.25594,2.26133,6000000.0
2008-03-14 07:47:00,2.26211,2.26352,2.25939,2.26352,8250000.0
2008-03-14 07:48:00,2.26428,2.26428,2.25859,2.26002,9000000.0
2008-03-14 07:49:00,2.26151,2.26423,2.26012,2.26063,7500000.0
2008-03-14 07:50:00,2.26185,2.26259,2.2577,2.26103,14000000.0
2008-03-14 07:51:00,2.26351,2.26351,2.26153,2.26242,4880000.0
2008-03-14 07:52:00,2.26279,2.26414,2.26119,2.2621,9380000.0
2008-03-14 07:53:00,2.2607,2.2621,2.25694,2.25931,8000000.0
2008-03-14 07:54:00,2.26176,2.26206,2.25844,2.26187,12500000.0
2008-03-14 07:55:00,2.26035,2.2634,2.26035,2.2634,5500000.0
2008-03-14 07:56:00,2.2609,2.262,2.25871,2.26061,6750000.0
2008-03-14 07:57:00,2.26457,2.26457,2.26063,2.26299,12750000.0
2008-03-14 07:58:00,2.25937,2.26158,2.25859,2.25859,10000000.0
2008-03-14 07:59:00,2.26231,2.26231,2.25931,2.2606,8750000.0
2008-03-14 08:00:00,2.26305,2.26305,2.25772,2.26004,5880000.0
2008-03-14 08:01:00,2.26197,2.26367,2.25868,2.25972,7500000.0
2008-03-14 08:02:00,2.25907,2.26191,2.25597,2.26175,16750000.0
2008-03-14 08:03:00,2.26292,2.26306,2.25897,2.26306,10000000.0
2008-03-14 08:04:00,2.26478,2.26547,2.26233,2.26547,9380000.0
2008-03-14 08:05:00,2.26074,2.26485,2.25958,2.25958,6250000.0
2008-03-14 08:06:00,2.26291,2.26514,2.25927,2.26456,7500000.0
2008-03-14 08:07:00,2.26287,2.26421,2.25979,2.26236,7500000.0
2008-03-14 08:08:00,2.26348,2.26518,2.26134,2.26447,7000000.0
2008-03-14 08:09:00,2.26174,2.26379,2.25778,2.26304,15250000.0
2008-03-14 08:10:00,2.26047,2.26353,2.26047,2.26275,5500000.0
2008-03-14 08:11:00,2.26448,2.26551,2.26332,2.26464,8500000.0
2008-03-14 08:12:00,2.26275,2.26507,2.26208,2.26208,9500000.0
2008-03-14 08:13:00,2.26274,2.26401,2.26149,2.26332,5500000.0
2008-03-14 08:14:00,2.26669,2.26669,2.2612,2.26519,10000000.0
2008-03-14 08:15:00,2.26478,2.26544,2.26114,2.26451,8880000.0
2008-03-14 08:16:00,2.26299,2.26504,2.26258,2.26258,8500000.0
2008-03-14 08:17:00,2.26812,2.26812,2.26728,2.26742,7250000.0
2008-03-14 08:18:00,2.26587,2.26587,2.26014,2.26452,9750000.0
2008-03-14 08:19:00,2.26337,2.26485,2.26272,2.26485,7380000.0
2008-03-14 08:20:00,2.26436,2.26594,2.26325,2.26478,6000000.0
2008-03-14 08:21:00,2.26136,2.26434,2.26136,2.26434,8880000.0
2008-03-14 08:22:00,2.26451,2.26451,2.26005,2.26426,12000000.0
2008-03-14 08:23:00,2.2653,2.2653,2.26079,2.26122,7250000.0
2008-03-14 08:24:00,2.2622,2.2637,2.2585,2.26164,7000000.0
2008-03-14 08:25:00,2.26349,2.26349,2.2599,2.26274,15010000.0
2008-03-14 08:26:00,2.2624,2.26463,2.25932,2.26359,10760000.0
2008-03-14 08:27:00,2.26248,2.26543,2.26008,2.26543,7750000.0
2008-03-14 08:28:00,2.26222,2.26318,2.25829,2.26061,13750000.0
2008-03-14 08:29:00,2.2605,2.26388,2.26013,2.26013,7500000.0
2008-03-14 08:30:00,2.26304,2.26304,2.25788,2.2606,15000000.0
2008-03-14 08:31:00,2.26383,2.26461,2.25905,2.26376,8750000.0
2008-03-14 08:32:00,2.26295,2.26416,2.25768,2.25768,6630000.0
2008-03-14 08:33:00,2.26382,2.26382,2.26111,2.26111,5500000.0
2008-03-14 08:34:00,2.2623,2.26386,2.2592,2.26341,5250000.0
2008-03-14 08:35:00,2.26348,2.26454,2.26131,2.26331,5250000.0
2008-03-14 08:36:00,2.26309,2.26329,2.2607,2.26239,11880000.0
2008-03-14 08:37:00,2.26136,2.26315,2.26098,2.26244,7750000.0
2008-03-14 08:38:00,2.26219,2.26273,2.25623,2.262,9000000.0
2008-03-14 08:39:00,2.26045,2.26509,2.26045,2.26335,8000000.0
2008-03-14 08:40:00,2.25893,2.2653,2.25893,2.2653,8250000.0
2008-03-14 08:41:00,2.26433,2.26628,2.26122,2.26303,14250000.0
2008-03-14 08:42:00,2.26738,2.26738,2.26267,2.265,14000000.0
2008-03-14 08:43:00,2.26003,2.26676,2.26003,2.26309,14630000.0
2008-03-14 08:44:00,2.26454,2.26762,2.2595,2.26291,10880000.0
2008-03-14 08:45:00,2.26024,2.26785,2.26024,2.26545,8000000.0
2008-03-14 08:46:00,2.2649,2.2664,2.26292,2.26633,8250000.0
2008-03-14 08:47:00,2.26277,2.26629,2.26226,2.26365,5630000.0
2008-03-14 08:48:00,2.26733,2.26755,2.26012,2.26574,14380000.0
2008-03-14 08:49:00,2.26651,2.26651,2.26245,2.26245,5630000.0
2008-03-14 08:50:00,2.26465,2.26739,2.26326,2.26739,6880000.0
2008-03-14 08:51:00,2.26581,2.26677,2.26191,2.26191,8500000.0
2008-03-14 08:52:00,2.26358,2.26752,2.26076,2.26496,10750000.0
2008-03-14 08:53:00,2.26706,2.26764,2.26326,2.26326,12010000.0
2008-03-14 08:54:00,2.26546,2.26605,2.26152,2.26152,9500000.0
2008-03-14 08:55:00,2.26398,2.26398,2.25971,2.26024,6000000.0
2008-03-14 08:56:00,2.26523,2.26523,2.25924,2.26269,12880000.0
2008-03-14 08:57:00,2.26064,2.26548,2.25943,2.26448,11750000.0
2008-03-14 08:58:00,2.26231,2.26412,2.26083,2.26412,5750000.0
2008-03-14 08:59:00,2.26471,2.26511,2.25808,2.2612,13500000.0
2008-03-14 09:00:00,2.26384,2.26472,2.26101,2.26238,6000000.0
2008-03-14 09:01:00,2.26489,2.26526,2.26166,2.26291,11130000.0
2008-03-14 09:02:00,2.26113,2.26416,2.25794,2.26379,8250000.0
2008-03-14 09:03:00,2.25907,2.2643,2.25907,2.26094,10250000.0
2008-03-14 09:04:00,2.26348,2.26348,2.25818,2.26151,8750000.0
2008-03-14 09:05:00,2.26331,2.26353,2.26048,2.26301,11250000.0
2008-03-14 09:06:00,2.26414,2.26414,2.26077,2.26278,8750000.0
2008-03-14 09:07:00,2.26084,2.26272,2.25861,2.26272,6250000.0
2008-03-14 09:08:00,2.25976,2.26385,2.25792,2.2608,12500000.0
2008-03-14 09:09:00,2.26236,2.26341,2.25967,2.26217,11880000.0
2008-03-14 09:10:00,2.26252,2.2629,2.25886,2.25928,6250000.0
2008-03-14 09:11:00,2.25933,2.26238,2.25933,2.26037,11500000.0
2008-03-14 09:12:00,2.26247,2.2627,2.25649,2.2627,8750000.0
2008-03-14 09:13:00,2.25948,2.26198,2.25563,2.25962,11630000.0
2008-03-14 09:14:00,2.26152,2.26158,2.2555,2.26034,7250000.0
2008-03-14 09:15:00,2.2614,2.2614,2.25621,2.25911,16250000.0
2008-03-14 09:16:00,2.26093,2.26162,2.25682,2.25961,10750000.0
2008-03-14 09:17:00,2.25995,2.26113,2.25608,2.2601,7750000.0
2008-03-14 09:18:00,2.25848,2.26173,2.2581,2.26098,7000000.0
2008-03-14 09:19:00,2.25893,2.26151,2.25631,2.2611,5250000.0
2008-03-14 09:20:00,2.2604,2.26195,2.25748,2.25987,7880000.0
2008-03-14 09:21:00,2.26151,2.2624,2.25741,2.26148,11260000.0
2008-03-14 09:22:00,2.25809,2.26012,2.25391,2.25953,10500000.0
2008-03-14 09:23:00,2.26139,2.26159,2.25827,2.26159,13500000.0
2008-03-14 09:24:00,2.25898,2.2614,2.25548,2.2614,5250000.0
2008-03-14 09:25:00,2.25964,2.26153,2.25586,2.26153,12250000.0
2008-03-14 09:26:00,2.26096,2.26172,2.25812,2.2616,7750000.0
2008-03-14 09:27:00,2.26184,2.26205,2.25712,2.26136,12380000.0
2008-03-14 09:28:00,2.25943,2.26298,2.25929,2.26298,7750000.0
2008-03-14 09:29:00,2.25866,2.26177,2.25539,2.25916,13010000.0
2008-03-14 09:30:00,2.26078,2.26186,2.25847,2.26045,6000000.0
2008-03-14 09:31:00,2.26167,2.26199,2.2562,2.26062,10750000.0
2008-03-14 09:32:00,2.25968,2.26079,2.25578,2.2596,11000000.0
2008-03-14 09:33:00,2.26328,2.26328,2.25835,2.25985,7500000.0
2008-03-14 09:34:00,2.26215,2.26215,2.25883,2.25883,11000000.0
2008-03-14 09:35:00,2.26111,2.26214,2.25731,2.26214,12130000.0
2008-03-14 09:36:00,2.26175,2.26275,2.25921,2.26275,8250000.0
2008-03-14 09:37:00,2.26223,2.26223,2.25642,2.259,8130000.0
2008-03-14 09:38:00,2.26232,2.26281,2.25737,2.26156,5750000.0
2008-03-14 09:39:00,2.26031,2.2621,2.25851,2.26013,9250000.0
2008-03-14 09:40:00,2.26147,2.26231,2.25547,2.25547,5250000.0
2008-03-14 09:41:00,2.26251,2.26301,2.25857,2.26063,13130000.0
2008-03-14 09:42:00,2.26141,2.26528,2.25999,2.26319,19760000.0
2008-03-14 09:43:00,2.26012,2.2636,2.25997,2.26307,9750000.0
2008-03-14 09:44:00,2.2632,2.26369,2.26096,2.26188,8500000.0
2008-03-14 09:45:00,2.26361,2.26452,2.26142,2.26405,12630000.0
2008-03-14 09:46:00,2.26359,2.26383,2.25972,2.2606,5500000.0
2008-03-14 09:47:00,2.26329,2.26329,2.25971,2.25971,6130000.0
2008-03-14 09:48:00,2.26436,2.26436,2.25868,2.26101,7250000.0
2008-03-14 09:49:00,2.26039,2.26264,2.25996,2.26024,8630000.0
2008-03-14 09:50:00,2.26083,2.26207,2.2588,2.26207,11500000.0
2008-03-14 09:51:00,2.26,2.26238,2.25845,2.26161,6500000.0
2008-03-14 09:52:00,2.26209,2.26252,2.25771,2.26156,9250000.0
2008-03-14 09:53:00,2.26223,2.26223,2.2575,2.26207,7630000.0
2008-03-14 09:54:00,2.26146,2.26187,2.25765,2.26187,11630000.0
2008-03-14 09:55:00,2.2608,2.26253,2.25874,2.26253,9000000.0
2008-03-14 09:56:00,2.26073,2.26506,2.25695,2.26506,5750000.0
2008-03-14 09:57:00,2.26365,2.26394,2.25959,2.26312,15500000.0
2008-03-14 09:58:00,2.26029,2.26299,2.25856,2.26271,12750000.0
2008-03-14 09:59:00,2.26214,2.26391,2.25738,2.26391,16250000.0
2008-03-14 10:00:00,2.26503,2.26503,2.25946,2.26429,5630000.0
2008-03-14 10:01:00,2.26416,2.26498,2.26049,2.26378,6880000.0
2008-03-14 10:02:00,2.26224,2.2662,2.25885,2.26195,8250000.0
2008-03-14 10:03:00,2.26447,2.26487,2.26063,2.26294,10630000.0
2008-03-14 10:04:00,2.26143,2.26525,2.26143,2.26435,5500000.0
2008-03-14 10:05:00,2.26357,2.26359,2.26101,2.26253,9130000.0
2008-03-14 10:06:00,2.26358,2.26473,2.2593,2.26473,11250000.0
2008-03-14 10:07:00,2.26511,2.26519,2.26206,2.26322,9000000.0
2008-03-14 10:08:00,2.25999,2.26534,2.259,2.26534,11250000.0
2008-03-14 10:09:00,2.26219,2.26363,2.26022,2.26295,9630000.0
2008-03-14 10:10:00,2.26358,2.26417,2.25971,2.26117,10500000.0
2008-03-14 10:11:00,2.25936,2.26329,2.25936,2.26241,6500000.0
2008-03-14 10:12:00,2.2616,2.26386,2.25827,2.26386,8880000.0
2008-03-14 10:13:00,2.26045,2.26393,2.25907,2.26393,11500000.0
2008-03-14 10:14:00,2.2627,2.26354,2.25981,2.26343,6500000.0
2008-03-14 10:15:00,2.26356,2.26443,2.26048,2.26411,7750000.0
2008-03-14 10:16:00,2.26505,2.26505,2.26241,2.26424,5500000.0
2008-03-14 10:17:00,2.26382,2.26514,2.26316,2.26451,8130000.0
2008-03-14 10:18:00,2.26576,2.26617,2.26246,2.26474,16000000.0
2008-03-14 10:19:00,2.26487,2.26596,2.26377,2.26588,8630000.0
2008-03-14 10:20:00,2.26542,2.26704,2.26433,2.26595,10260000.0
2008-03-14 10:21:00,2.26542,2.2659,2.26248,2.26333,8880000.0
2008-03-14 10:22:00,2.26253,2.26549,2.2623,2.26503,9750000.0
2008-03-14 10:23:00,2.26384,2.26452,2.25914,2.26452,6500000.0
2008-03-14 10:24:00,2.263,2.26561,2.26124,2.26124,6130000.0
2008-03-14 10:25:00,2.26371,2.26527,2.26009,2.26509,10500000.0
2008-03-14 10:26:00,2.26485,2.26485,2.26215,2.26345,10380000.0
2008-03-14 10:27:00,2.26101,2.26516,2.26004,2.26211,7380000.0
2008-03-14 10:28:00,2.26337,2.26453,2.2602,2.26453,6000000.0
2008-03-14 10:29:00,2.26348,2.26464,2.26263,2.26442,7130000.0
2008-03-14 10:30:00,2.26643,2.26643,2.26212,2.26505,6000000.0
2008-03-14 10:31:00,2.26484,2.26484,2.26221,2.26277,9750000.0
2008-03-14 10:32:00,2.26412,2.26479,2.25858,2.26313,12130000.0
2008-03-14 10:33:00,2.26497,2.26498,2.26254,2.2628,6380000.0
2008-03-14 10:34:00,2.26437,2.26524,2.26322,2.26436,10750000.0
2008-03-14 10:35:00,2.26618,2.26618,2.26258,2.26258,9250000.0
2008-03-14 10:36:00,2.26703,2.26703,2.26156,2.26575,9000000.0
2008-03-14 10:37:00,2.2663,2.2663,2.26136,2.26268,8250000.0
2008-03-14 10:38:00,2.26528,2.26611,2.26292,2.26572,10380000.0
2008-03-14 10:39:00,2.26494,2.26653,2.26236,2.26653,8750000.0
2008-03-14 10:40:00,2.26497,2.26621,2.26226,2.26621,8630000.0
2008-03-14 10:41:00,2.26618,2.26701,2.26301,2.2631,8000000.0
2008-03-14 10:42:00,2.26635,2.26635,2.26195,2.26577,7750000.0
2008-03-14 10:43:00,2.26482,2.26627,2.26344,2.26627,7500000.0
2008-03-14 10:44:00,2.26506,2.26563,2.26267,2.26563,16380000.0
2008-03-14 10:45:00,2.26242,2.26521,2.26063,2.26521,6250000.0
2008-03-14 10:46:00,2.26407,2.26562,2.26225,2.26562,7000000.0
2008-03-14 10:47:00,2.26565,2.26565,2.26196,2.26337,5750000.0
2008-03-14 10:48:00,2.26329,2.26581,2.26087,2.26276,5500000.0
2008-03-14 10:49:00,2.26529,2.26592,2.26097,2.26097,7380000.0
2008-03-14 10:50:00,2.26684,2.26719,2.26373,2.26373,6000000.0
2008-03-14 10:51:00,2.26333,2.26561,2.26139,2.26139,10000000.0
2008-03-14 10:52:00,2.26282,2.2655,2.26282,2.2655,14250000.0
2008-03-14 10:53:00,2.26441,2.26627,2.26147,2.26627,8750000.0
2008-03-14 10:54:00,2.26526,2.26786,2.26103,2.26499,7250000.0
2008-03-14 10:55:00,2.26652,2.26926,2.26572,2.26926,6750000.0
2008-03-14 10:56:00,2.26889,2.26903,2.26517,2.26726,8250000.0
2008-03-14 10:57:00,2.26516,2.26888,2.26516,2.2686,6630000.0
2008-03-14 10:58:00,2.26719,2.26822,2.26129,2.26701,7750000.0
2008-03-14 10:59:00,2.26733,2.26819,2.26163,2.26819,7250000.0
2008-03-14 11:00:00,2.26738,2.26844,2.26392,2.26844,16000000.0
2008-03-14 11:01:00,2.26779,2.26889,2.26484,2.26603,9500000.0
2008-03-14 11:02:00,2.26616,2.26722,2.26482,2.26496,6630000.0
2008-03-14 11:03:00,2.26652,2.2679,2.26522,2.2679,11630000.0
2008-03-14 11:04:00,2.26146,2.26799,2.26146,2.26773,8500000.0
2008-03-14 11:05:00,2.265,2.26745,2.26194,2.26523,9000000.0
2008-03-14 11:06:00,2.2658,2.26702,2.2643,2.26483,6250000.0
2008-03-14 11:07:00,2.26657,2.26657,2.26095,2.26095,5250000.0
2008-03-14 11:08:00,2.26504,2.26504,2.26026,2.26289,5500000.0
2008-03-14 11:09:00,2.26564,2.26574,2.26163,2.26519,8250000.0
2008-03-14 11:10:00,2.26574,2.26574,2.26043,2.26574,11750000.0
2008-03-14 11:11:00,2.26557,2.26589,2.25998,2.26305,6630000.0
2008-03-14 11:12:00,2.26657,2.26657,2.26077,2.26077,8500000.0
2008-03-14 11:13:00,2.26217,2.26607,2.26217,2.264,10760000.0
2008-03-14 11:14:00,2.26492,2.26592,2.26211,2.26592,11250000.0
2008-03-14 11:15:00,2.26505,2.26506,2.26311,2.26391,7750000.0
2008-03-14 11:16:00,2.26425,2.26488,2.26294,2.26294,5880000.0
2008-03-14 11:17:00,2.26546,2.26546,2.25909,2.26466,8380000.0
2008-03-14 11:18:00,2.26198,2.2664,2.26188,2.26188,11630000.0
2008-03-14 11:19:00,2.26244,2.2642,2.25979,2.26265,12750000.0
2008-03-14 11:20:00,2.2649,2.26534,2.25898,2.26224,9000000.0
2008-03-14 11:21:00,2.26292,2.26408,2.25997,2.26337,9380000.0
2008-03-14 11:22:00,2.26305,2.2644,2.2577,2.2577,9000000.0
2008-03-14 11:23:00,2.26217,2.26335,2.25836,2.26282,12500000.0
2008-03-14 11:24:00,2.26092,2.26352,2.25837,2.26352,10250000.0
2008-03-14 11:25:00,2.2628,2.2628,2.2599,2.26236,11880000.0
2008-03-14 11:26:00,2.26069,2.26367,2.2575,2.26367,9250000.0
2008-03-14 11:27:00,2.25975,2.26345,2.25975,2.26306,6750000.0
2008-03-14 11:28:00,2.26046,2.26193,2.25881,2.26027,7750000.0
2008-03-14 11:29:00,2.26322,2.26322,2.25654,2.26154,5380000.0
2008-03-14 11:30:00,2.25867,2.2631,2.25867,2.26105,8630000.0
2008-03-14 11:31:00,2.26265,2.26265,2.25678,2.26017,10500000.0
2008-03-14 11:32:00,2.25922,2.26291,2.25813,2.26243,10000000.0
2008-03-14 11:33:00,2.26429,2.26501,2.25934,2.26155,12500000.0
2008-03-14 11:34:00,2.26052,2.26208,2.25984,2.26205,7500000.0
2008-03-14 11:35:00,2.26222,2.26239,2.25746,2.25968,9250000.0
2008-03-14 11:36:00,2.25888,2.26203,2.25868,2.26059,9250000.0
2008-03-14 11:37:00,2.25888,2.2627,2.25714,2.2627,7500000.0
2008-03-14 11:38:00,2.2594,2.26163,2.25635,2.26163,5250000.0
2008-03-14 11:39:00,2.26306,2.26306,2.25426,2.25971,8750000.0
2008-03-14 11:40:00,2.25851,2.2624,2.25655,2.2624,11500000.0
2008-03-14 11:41:00,2.26388,2.26388,2.25827,2.26282,7750000.0
2008-03-14 11:42:00,2.26068,2.26228,2.25985,2.26174,6250000.0
2008-03-14 11:43:00,2.26057,2.26256,2.25806,2.26218,9380000.0
2008-03-14 11:44:00,2.26299,2.26299,2.26049,2.26147,7250000.0
2008-03-14 11:45:00,2.25965,2.26311,2.25965,2.2622,14000000.0
2008-03-14 11:46:00,2.26395,2.26395,2.26075,2.26263,5250000.0
2008-03-14 11:47:00,2.26085,2.26328,2.25868,2.26267,10510000.0
2008-03-14 11:48:00,2.26051,2.26248,2.25918,2.25956,15000000.0
2008-03-14 11:49:00,2.26002,2.26182,2.25756,2.26131,12000000.0
2008-03-14 11:50:00,2.26194,2.26253,2.26007,2.26253,9750000.0
2008-03-14 11:51:00,2.26227,2.26227,2.26029,2.26037,10750000.0
2008-03-14 11:52:00,2.26109,2.26133,2.25865,2.26101,10250000.0
2008-03-14 11:53:00,2.26208,2.26222,2.2595,2.26102,7750000.0
2008-03-14 11:54:00,2.26122,2.26212,2.25625,2.26145,8130000.0
2008-03-14 11:55:00,2.26226,2.26297,2.25927,2.25972,8500000.0
2008-03-14 11:56:00,2.25852,2.26331,2.25852,2.26261,6380000.0
2008-03-14 11:57:00,2.25769,2.26224,2.25769,2.26216,8000000.0
2008-03-14 11:58:00,2.2546,2.26156,2.2546,2.25923,10500000.0
2008-03-14 11:59:00,2.26174,2.26225,2.25633,2.26006,8250000.0
2008-03-14 12:00:00,2.25944,2.26116,2.25754,2.26087,7750000.0
2008-03-14 12:01:00,2.25905,2.26228,2.25884,2.26135,9750000.0
2008-03-14 12:02:00,2.25746,2.26225,2.25746,2.26213,7000000.0
2008-03-14 12:03:00,2.25924,2.2619,2.25758,2.25959,6250000.0
2008-03-14 12:04:00,2.26285,2.26317,2.2578,2.26245,6250000.0
2008-03-14 12:05:00,2.26261,2.26321,2.25613,2.26292,7750000.0
2008-03-14 12:06:00,2.26319,2.26383,2.25963,2.26314,9880000.0
2008-03-14 12:07:00,2.26213,2.26352,2.26005,2.26175,7750000.0
2008-03-14 12:08:00,2.26084,2.26412,2.25919,2.26412,9250000.0
2008-03-14 12:09:00,2.26313,2.26456,2.25872,2.26399,10630000.0
2008-03-14 12:10:00,2.26399,2.26427,2.25802,2.26427,10750000.0
2008-03-14 12:11:00,2.26437,2.26443,2.26114,2.26339,7000000.0
2008-03-14 12:12:00,2.26204,2.26492,2.26162,2.26492,13250000.0
2008-03-14 12:13:00,2.26408,2.26633,2.26078,2.26444,13130000.0
2008-03-14 12:14:00,2.26449,2.26594,2.26214,2.26528,9750000.0
2008-03-14 12:15:00,2.26238,2.26569,2.26073,2.26512,10000000.0
2008-03-14 12:16:00,2.26506,2.26506,2.2604,2.26137,7500000.0
2008-03-14 12:17:00,2.26362,2.26461,2.26168,2.26401,8130000.0
2008-03-14 12:18:00,2.26048,2.26547,2.26048,2.26101,8500000.0
2008-03-14 12:19:00,2.26503,2.26565,2.25967,2.26446,8000000.0
2008-03-14 12:20:00,2.26246,2.26597,2.26186,2.2656,6750000.0
2008-03-14 12:21:00,2.2655,2.26617,2.26055,2.26347,12500000.0
2008-03-14 12:22:00,2.26387,2.2673,2.26304,2.2673,9000000.0
2008-03-14 12:23:00,2.26754,2.26791,2.26335,2.26707,9500000.0
2008-03-14 12:24:00,2.26625,2.26681,2.25839,2.2661,6250000.0
2008-03-14 12:25:00,2.26769,2.26938,2.26386,2.26938,6130000.0
2008-03-14 12:26:00,2.26835,2.26863,2.26479,2.26863,8880000.0
2008-03-14 12:27:00,2.26673,2.26877,2.2635,2.26734,10750000.0
2008-03-14 12:28:00,2.26462,2.26745,2.26462,2.26739,9630000.0
2008-03-14 12:29:00,2.26746,2.26796,2.26524,2.26773,6250000.0
2008-03-14 12:30:00,2.26799,2.26799,2.26399,2.26471,9750000.0
2008-03-14 12:31:00,2.2665,2.26784,2.26383,2.26698,5500000.0
2008-03-14 12:32:00,2.26671,2.26725,2.26401,2.26695,7130000.0
2008-03-14 12:33:00,2.26662,2.26755,2.26328,2.26674,12750000.0
2008-03-14 12:34:00,2.26735,2.26735,2.26258,2.26632,8500000.0
2008-03-14 12:35:00,2.26493,2.26677,2.26213,2.26494,9000000.0
2008-03-14 12:36:00,2.26739,2.26739,2.26419,2.2659,5750000.0
2008-03-14 12:37:00,2.26494,2.2677,2.26329,2.26651,13880000.0
2008-03-14 12:38:00,2.26678,2.26717,2.26131,2.26695,10000000.0
2008-03-14 12:39:00,2.2647,2.26774,2.26356,2.26774,6250000.0
2008-03-14 12:40:00,2.26145,2.26686,2.26145,2.26626,7630000.0
2008-03-14 12:41:00,2.26418,2.26524,2.26236,2.26524,5500000.0
2008-03-14 12:42:00,2.26602,2.26674,2.26145,2.26674,13000000.0
2008-03-14 12:43:00,2.26605,2.2663,2.26382,2.26384,9880000.0
2008-03-14 12:44:00,2.26442,2.26561,2.26171,2.26506,10380000.0
2008-03-14 12:45:00,2.26023,2.26516,2.26023,2.26515,7750000.0
2008-03-14 12:46:00,2.26596,2.26596,2.26102,2.26193,14130000.0
2008-03-14 12:47:00,2.26227,2.26503,2.26166,2.26166,8500000.0
2008-03-14 12:48:00,2.26482,2.26482,2.26208,2.26422,12130000.0
2008-03-14 12:49:00,2.26553,2.26555,2.26182,2.26389,9500000.0
2008-03-14 12:50:00,2.26611,2.26686,2.26193,2.26524,12250000.0
2008-03-14 12:51:00,2.26561,2.26562,2.26184,2.26558,7250000.0
2008-03-14 12:52:00,2.26366,2.26606,2.26214,2.26255,5750000.0
2008-03-14 12:53:00,2.26491,2.26618,2.26286,2.26618,6250000.0
2008-03-14 12:54:00,2.26363,2.26568,2.26076,2.26422,7380000.0
2008-03-14 12:55:00,2.26475,2.26603,2.26021,2.26487,11000000.0
2008-03-14 12:56:00,2.26445,2.26642,2.26102,2.26281,12500000.0
2008-03-14 12:57:00,2.26659,2.26659,2.26095,2.2646,12000000.0
2008-03-14 12:58:00,2.26579,2.26639,2.26091,2.26209,10130000.0
2008-03-14 12:59:00,2.26337,2.2662,2.26337,2.26609,16250000.0
2008-03-14 13:00:00,2.26285,2.26583,2.26253,2.26581,8500000.0
2008-03-14 13:01:00,2.26449,2.26636,2.26304,2.26329,10250000.0
2008-03-14 13:02:00,2.26579,2.26579,2.26139,2.2636,10130000.0
2008-03-14 13:03:00,2.2633,2.2659,2.26285,2.2659,10750000.0
2008-03-14 13:04:00,2.26492,2.26567,2.26136,2.26282,10380000.0
2008-03-14 13:05:00,2.26553,2.26664,2.26063,2.26532,12130000.0
2008-03-14 13:06:00,2.2621,2.26576,2.2621,2.26523,9130000.0
2008-03-14 13:07:00,2.26469,2.26715,2.26196,2.26605,11500000.0
2008-03-14 13:08:00,2.26486,2.26707,2.26386,2.26668,10380000.0
2008-03-14 13:09:00,2.26721,2.26721,2.26112,2.26552,6630000.0
2008-03-14 13:10:00,2.26732,2.26837,2.26423,2.26837,9250000.0
2008-03-14 13:11:00,2.2658,2.26943,2.2637,2.26847,9500000.0
2008-03-14 13:12:00,2.26808,2.26881,2.26408,2.26526,8380000.0
2008-03-14 13:13:00,2.26711,2.26916,2.26295,2.2682,10000000.0
2008-03-14 13:14:00,2.26735,2.269,2.26398,2.26851,11500000.0
2008-03-14 13:15:00,2.26944,2.26948,2.26309,2.26413,5250000.0
2008-03-14 13:16:00,2.26852,2.26852,2.2606,2.26669,9750000.0
2008-03-14 13:17:00,2.2676,2.27115,2.2676,2.27115,7250000.0
2008-03-14 13:18:00,2.27204,2.27204,2.2661,2.27024,6750000.0
2008-03-14 13:19:00,2.2698,2.2698,2.26672,2.26862,8380000.0
2008-03-14 13:20:00,2.26673,2.26972,2.26673,2.26906,6130000.0
2008-03-14 13:21:00,2.2662,2.27081,2.26327,2.27081,7000000.0
2008-03-14 13:22:00,2.27035,2.27174,2.26843,2.26972,10880000.0
2008-03-14 13:23:00,2.27098,2.27134,2.26474,2.27009,12000000.0
2008-03-14 13:24:00,2.272,2.27239,2.26652,2.27081,12250000.0
2008-03-14 13:25:00,2.27287,2.27287,2.26899,2.27139,9500000.0
2008-03-14 13:26:00,2.27215,2.27378,2.26834,2.27378,11000000.0
2008-03-14 13:27:00,2.27317,2.27424,2.27008,2.27424,15500000.0
2008-03-14 13:28:00,2.2726,2.27457,2.27069,2.27252,12250000.0
2008-03-14 13:29:00,2.27151,2.27529,2.27151,2.27529,5250000.0
2008-03-14 13:30:00,2.27504,2.27504,2.27032,2.27427,8250000.0
2008-03-14 13:31:00,2.27166,2.27632,2.27063,2.27483,10750000.0
2008-03-14 13:32:00,2.27387,2.27591,2.2721,2.27591,9130000.0
2008-03-14 13:33:00,2.27375,2.27375,2.26781,2.27268,7750000.0
2008-03-14 13:34:00,2.27424,2.27453,2.26978,2.2737,7630000.0
2008-03-14 13:35:00,2.27383,2.27383,2.26663,2.27221,7500000.0
2008-03-14 13:36:00,2.26983,2.27365,2.26723,2.273,8130000.0
2008-03-14 13:37:00,2.27204,2.27266,2.26895,2.27131,7250000.0
2008-03-14 13:38:00,2.27278,2.27324,2.26864,2.27283,7000000.0
2008-03-14 13:39:00,2.27312,2.27312,2.26748,2.27244,7000000.0
2008-03-14 13:40:00,2.27068,2.27253,2.26728,2.26855,5500000.0
2008-03-14 13:41:00,2.27204,2.27245,2.26948,2.26996,12000000.0
2008-03-14 13:42:00,2.2732,2.2732,2.27036,2.2719,5250000.0
2008-03-14 13:43:00,2.27198,2.27344,2.27009,2.27313,9250000.0
2008-03-14 13:44:00,2.27352,2.27352,2.26935,2.27244,9000000.0
2008-03-14 13:45:00,2.26879,2.27343,2.26879,2.26941,9000000.0
2008-03-14 13:46:00,2.2723,2.27309,2.26996,2.27309,6250000.0
2008-03-14 13:47:00,2.2711,2.27337,2.26947,2.27241,9750000.0
2008-03-14 13:48:00,2.27078,2.27342,2.26859,2.27342,13250000.0
2008-03-14 13:49:00,2.27212,2.2728,2.26837,2.2728,7750000.0
2008-03-14 13:50:00,2.27267,2.27326,2.26931,2.26966,7250000.0
2008-03-14 13:51:00,2.27257,2.27328,2.26796,2.27328,7750000.0
2008-03-14 13:52:00,2.27257,2.27321,2.26943,2.27321,12000000.0
2008-03-14 13:53:00,2.27134,2.2723,2.26781,2.2723,8630000.0
2008-03-14 13:54:00,2.27254,2.27254,2.27028,2.27028,7500000.0
2008-03-14 13:55:00,2.2721,2.2721,2.26914,2.26914,8630000.0
2008-03-14 13:56:00,2.2697,2.27203,2.26917,2.26917,9750000.0
2008-03-14 13:57:00,2.27208,2.27208,2.26759,2.26782,8000000.0
2008-03-14 13:58:00,2.26986,2.27349,2.26696,2.26899,8500000.0
2008-03-14 13:59:00,2.27397,2.27505,2.27279,2.27415,5750000.0
2008-03-14 14:00:00,2.26968,2.27558,2.26968,2.27144,8000000.0
2008-03-14 14:01:00,2.2719,2.27428,2.26898,2.27428,11750000.0
2008-03-14 14:02:00,2.27424,2.27424,2.27123,2.27408,6880000.0
2008-03-14 14:03:00,2.27304,2.27304,2.26838,2.26838,7750000.0
2008-03-14 14:04:00,2.27356,2.27356,2.26804,2.27146,7000000.0
2008-03-14 14:05:00,2.27143,2.27213,2.26681,2.2688,8500000.0
2008-03-14 14:06:00,2.27026,2.27272,2.26637,2.27152,8250000.0
2008-03-14 14:07:00,2.26989,2.27184,2.26764,2.27172,6750000.0
2008-03-14 14:08:00,2.27021,2.27263,2.2641,2.27123,7500000.0
2008-03-14 14:09:00,2.26816,2.27039,2.26695,2.26695,5500000.0
2008-03-14 14:10:00,2.2719,2.27208,2.26626,2.2683,9500000.0
2008-03-14 14:11:00,2.27041,2.27073,2.26745,2.2683,7750000.0
2008-03-14 14:12:00,2.26782,2.2715,2.26729,2.27048,7500000.0
2008-03-14 14:13:00,2.26879,2.27097,2.26716,2.27097,7750000.0
2008-03-14 14:14:00,2.26983,2.27048,2.26689,2.26853,7750000.0
2008-03-14 14:15:00,2.26549,2.27009,2.26402,2.2677,11000000.0
2008-03-14 14:16:00,2.26981,2.26981,2.26475,2.26845,14630000.0
2008-03-14 14:17:00,2.2687,2.2693,2.26334,2.26787,9750000.0
2008-03-14 14:18:00,2.26798,2.26857,2.26519,2.26857,6250000.0
2008-03-14 14:19:00,2.26842,2.26904,2.26263,2.26772,13500000.0
2008-03-14 14:20:00,2.26959,2.26959,2.26115,2.26759,8500000.0
2008-03-14 14:21:00,2.26854,2.26923,2.26495,2.2679,11250000.0
2008-03-14 14:22:00,2.26326,2.26765,2.26326,2.26729,6010000.0
2008-03-14 14:23:00,2.26886,2.2692,2.26505,2.26775,7750000.0
2008-03-14 14:24:00,2.26823,2.26842,2.26415,2.26636,11500000.0
2008-03-14 14:25:00,2.26774,2.26889,2.26477,2.26889,8250000.0
2008-03-14 14:26:00,2.2688,2.26943,2.26333,2.2679,12250000.0
2008-03-14 14:27:00,2.26911,2.26911,2.26592,2.2679,6630000.0
2008-03-14 14:28:00,2.26833,2.26833,2.2628,2.26626,7260000.0
2008-03-14 14:29:00,2.26835,2.26835,2.26394,2.26394,6500000.0
2008-03-14 14:30:00,2.26454,2.26825,2.26454,2.26707,10000000.0
2008-03-14 14:31:00,2.26565,2.2678,2.26056,2.26056,10250000.0
2008-03-14 14:32:00,2.2661,2.26717,2.26226,2.26717,10000000.0
2008-03-14 14:33:00,2.26792,2.26828,2.26403,2.26559,7750000.0
2008-03-14 14:34:00,2.26779,2.269,2.26359,2.26669,16880000.0
2008-03-14 14:35:00,2.26284,2.26678,2.26284,2.26358,15630000.0
2008-03-14 14:36:00,2.26715,2.26715,2.26428,2.26637,9250000.0
2008-03-14 14:37:00,2.265,2.26734,2.26236,2.26359,13250000.0
2008-03-14 14:38:00,2.26715,2.26715,2.2642,2.26498,9750000.0
2008-03-14 14:39:00,2.26744,2.26851,2.2633,2.2633,9000000.0
2008-03-14 14:40:00,2.26578,2.26811,2.26454,2.26761,8000000.0
2008-03-14 14:41:00,2.26763,2.26803,2.26514,2.26646,9500000.0
2008-03-14 14:42:00,2.26734,2.26753,2.26327,2.2668,10500000.0
2008-03-14 14:43:00,2.2671,2.2671,2.26129,2.26413,9500000.0
2008-03-14 14:44:00,2.26594,2.26646,2.26327,2.26486,6380000.0
2008-03-14 14:45:00,2.26458,2.26554,2.26016,2.26132,6000000.0
2008-03-14 14:46:00,2.26623,2.26721,2.26314,2.26535,10000000.0
2008-03-14 14:47:00,2.26771,2.26771,2.26379,2.26742,8250000.0
2008-03-14 14:48:00,2.26633,2.26721,2.26343,2.26721,12750000.0
2008-03-14 14:49:00,2.26653,2.26779,2.26385,2.26779,11500000.0
2008-03-14 14:50:00,2.26488,2.2676,2.26371,2.2676,7750000.0
2008-03-14 14:51:00,2.26604,2.26647,2.2644,2.26624,5750000.0
2008-03-14 14:52:00,2.26609,2.2681,2.26004,2.26004,10010000.0
2008-03-14 14:53:00,2.26513,2.26736,2.26151,2.26151,5880000.0
2008-03-14 14:54:00,2.26674,2.26674,2.26257,2.26266,13000000.0
2008-03-14 14:55:00,2.26425,2.26623,2.26347,2.26623,7500000.0
2008-03-14 14:56:00,2.26589,2.26589,2.26115,2.26115,10750000.0
2008-03-14 14:57:00,2.26512,2.26512,2.25885,2.26131,7510000.0
2008-03-14 14:58:00,2.25982,2.26334,2.25926,2.26334,8380000.0
2008-03-14 14:59:00,2.26352,2.26384,2.25899,2.26339,8380000.0
2008-03-14 15:00:00,2.26094,2.26352,2.25889,2.26338,9250000.0
2008-03-14 15:01:00,2.26404,2.26404,2.25959,2.26234,7000000.0
2008-03-14 15:02:00,2.26164,2.26411,2.26006,2.26324,11250000.0
2008-03-14 15:03:00,2.26368,2.26406,2.25746,2.26191,16000000.0
2008-03-14 15:04:00,2.26242,2.26409,2.25947,2.26175,10000000.0
2008-03-14 15:05:00,2.26336,2.26423,2.26193,2.26257,18250000.0
2008-03-14 15:06:00,2.26414,2.26414,2.25832,2.25893,10500000.0
2008-03-14 15:07:00,2.25919,2.26351,2.25746,2.26351,8000000.0
2008-03-14 15:08:00,2.26456,2.26514,2.2594,2.26112,7880000.0
2008-03-14 15:09:00,2.2635,2.26459,2.26108,2.26459,14750000.0
2008-03-14 15:10:00,2.26464,2.26464,2.25896,2.2623,7760000.0
2008-03-14 15:11:00,2.263,2.26399,2.25811,2.26249,7750000.0
2008-03-14 15:12:00,2.26254,2.26254,2.25899,2.26158,8000000.0
2008-03-14 15:13:00,2.26159,2.26322,2.26079,2.26213,5250000.0
2008-03-14 15:14:00,2.26356,2.26356,2.26041,2.26274,13000000.0
2008-03-14 15:15:00,2.26039,2.2638,2.25946,2.26298,8000000.0
2008-03-14 15:16:00,2.26211,2.26364,2.2603,2.26208,11750000.0
2008-03-14 15:17:00,2.26339,2.26343,2.26046,2.26249,6500000.0
2008-03-14 15:18:00,2.26324,2.26324,2.25784,2.26303,8500000.0
2008-03-14 15:19:00,2.26262,2.26332,2.25986,2.25993,7750000.0
2008-03-14 15:20:00,2.26315,2.26444,2.26127,2.26444,7380000.0
2008-03-14 15:21:00,2.25924,2.26512,2.25924,2.26512,6250000.0
2008-03-14 15:22:00,2.26543,2.26618,2.26079,2.26353,11000000.0
2008-03-14 15:23:00,2.26588,2.26727,2.26219,2.26494,10130000.0
2008-03-14 15:24:00,2.26358,2.26424,2.26005,2.26424,6750000.0
2008-03-14 15:25:00,2.26449,2.26594,2.26169,2.26594,8750000.0
2008-03-14 15:26:00,2.26545,2.26577,2.26221,2.26537,6130000.0
2008-03-14 15:27:00,2.26319,2.26443,2.25868,2.26399,8750000.0
2008-03-14 15:28:00,2.26509,2.2662,2.26368,2.26509,6500000.0
2008-03-14 15:29:00,2.26339,2.26535,2.26213,2.2647,8000000.0
2008-03-14 15:30:00,2.26191,2.26574,2.26191,2.26369,10000000.0
2008-03-14 15:31:00,2.26405,2.26533,2.26077,2.26464,9130000.0
2008-03-14 15:32:00,2.26526,2.26554,2.26293,2.26554,10000000.0
2008-03-14 15:33:00,2.26421,2.26498,2.26,2.26144,12880000.0
2008-03-14 15:34:00,2.26172,2.26179,2.25908,2.26089,5630000.0
2008-03-14 15:35:00,2.26007,2.26263,2.26007,2.26195,10630000.0
2008-03-14 15:36:00,2.26202,2.26235,2.25829,2.26056,7750000.0
2008-03-14 15:37:00,2.26059,2.26193,2.25629,2.26193,10250000.0
2008-03-14 15:38:00,2.26061,2.26315,2.2578,2.26109,11750000.0
2008-03-14 15:39:00,2.26166,2.26523,2.25877,2.2609,11500000.0
2008-03-14 15:40:00,2.26089,2.2621,2.25822,2.2612,9250000.0
2008-03-14 15:41:00,2.26101,2.26275,2.26046,2.26262,10130000.0
2008-03-14 15:42:00,2.26176,2.26235,2.25648,2.25749,6500000.0
2008-03-14 15:43:00,2.25965,2.26099,2.25525,2.25763,9880000.0
2008-03-14 15:44:00,2.26186,2.26201,2.25844,2.25968,9000000.0
2008-03-14 15:45:00,2.26101,2.26188,2.2577,2.26157,7500000.0
2008-03-14 15:46:00,2.26061,2.26243,2.2578,2.25893,8250000.0
2008-03-14 15:47:00,2.26029,2.26181,2.25843,2.26137,6750000.0
2008-03-14 15:48:00,2.2602,2.26147,2.25594,2.25594,6880000.0
2008-03-14 15:49:00,2.26046,2.26166,2.25356,2.26166,11250000.0
2008-03-14 15:50:00,2.25772,2.25928,2.25491,2.2584,7380000.0
2008-03-14 15:51:00,2.25864,2.25864,2.25447,2.25854,9750000.0
2008-03-14 15:52:00,2.25832,2.25906,2.25691,2.25865,6750000.0
2008-03-14 15:53:00,2.25967,2.2601,2.25425,2.2601,15000000.0
2008-03-14 15:54:00,2.25818,2.25818,2.2537,2.25648,6000000.0
2008-03-14 15:55:00,2.25834,2.25944,2.25527,2.25846,8000000.0
2008-03-14 15:56:00,2.25771,2.25938,2.25546,2.25843,5500000.0
2008-03-14 15:57:00,2.25956,2.25991,2.25689,2.25907,11250000.0
2008-03-14 15:58:00,2.2585,2.26037,2.25434,2.25748,7000000.0
2008-03-14 15:59:00,2.25538,2.25877,2.25415,2.25728,14130000.0
2008-03-14 16:00:00,2.257,2.25802,2.25561,2.25802,8000000.0
2008-03-14 16:01:00,2.25635,2.25858,2.25448,2.25584,6750000.0
2008-03-14 16:02:00,2.25651,2.25736,2.2528,2.25508,11760000.0
2008-03-14 16:03:00,2.25503,2.25673,2.25299,2.2562,8250000.0
2008-03-14 16:04:00,2.25839,2.25839,2.25472,2.25767,8750000.0
2008-03-14 16:05:00,2.25479,2.25673,2.25443,2.25673,8250000.0
2008-03-14 16:06:00,2.25685,2.25851,2.25221,2.25377,7000000.0
2008-03-14 16:07:00,2.25915,2.25915,2.25571,2.25782,11630000.0
2008-03-14 16:10:00,2.25766,2.25796,2.25211,2.25673,8250000.0
2008-03-14 16:11:00,2.25774,2.25775,2.25692,2.25775,5500000.0
2008-03-14 16:12:00,2.25667,2.25706,2.25501,2.25524,8380000.0
2008-03-14 16:13:00,2.25266,2.25383,2.25001,2.25341,8250000.0
2008-03-14 16:14:00,2.25506,2.25506,2.25332,2.25435,10000000.0
2008-03-14 16:15:00,2.25301,2.25409,2.25215,2.25354,6000000.0
2008-03-14 16:16:00,2.2541,2.25472,2.2516,2.25451,11500000.0
2008-03-14 16:17:00,2.2557,2.2557,2.25119,2.25446,15260000.0
2008-03-14 16:18:00,2.2515,2.25512,2.24974,2.2545,5250000.0
2008-03-14 16:19:00,2.25444,2.25466,2.24963,2.25028,8500000.0
2008-03-14 16:20:00,2.25115,2.25432,2.25061,2.25314,12630000.0
2008-03-14 16:21:00,2.25267,2.25335,2.24953,2.24953,5500000.0
2008-03-14 16:22:00,2.24998,2.2528,2.24861,2.25256,7630000.0
2008-03-14 16:23:00,2.25344,2.25416,2.25033,2.2539,7500000.0
2008-03-14 16:24:00,2.25374,2.25602,2.25025,2.25576,7500000.0
2008-03-14 16:25:00,2.25534,2.25534,2.25119,2.25181,5750000.0
2008-03-14 16:26:00,2.25231,2.25512,2.25231,2.25385,12380000.0
2008-03-14 16:27:00,2.255,2.25523,2.2501,2.25172,11000000.0
2008-03-14 16:28:00,2.25424,2.25504,2.25225,2.25504,10250000.0
2008-03-14 16:29:00,2.25533,2.25592,2.25399,2.25549,8750000.0
2008-03-14 16:30:00,2.25481,2.25655,2.25332,2.2555,9250000.0
2008-03-14 16:31:00,2.25478,2.25571,2.25255,2.25517,7130000.0
2008-03-14 16:32:00,2.25482,2.25507,2.24971,2.25473,7380000.0
2008-03-14 16:33:00,2.25628,2.25628,2.2521,2.25376,9130000.0
2008-03-14 16:34:00,2.25106,2.25501,2.25092,2.25476,16250000.0
2008-03-14 16:35:00,2.25491,2.25491,2.24977,2.25444,13880000.0
2008-03-14 16:36:00,2.25427,2.25522,2.25099,2.25429,13260000.0
2008-03-14 16:37:00,2.25468,2.25548,2.2529,2.25485,4880000.0
2008-03-14 16:38:00,2.25547,2.25603,2.24866,2.25563,14380000.0
2008-03-14 16:39:00,2.25415,2.25488,2.25021,2.25286,7380000.0
2008-03-14 16:40:00,2.2544,2.2554,2.2524,2.25445,8250000.0
2008-03-14 16:41:00,2.2539,2.25409,2.24975,2.24975,8250000.0
2008-03-14 16:42:00,2.25385,2.25388,2.25058,2.25233,8750000.0
2008-03-14 16:43:00,2.25296,2.2545,2.25114,2.25244,10250000.0
2008-03-14 16:44:00,2.25471,2.25646,2.25312,2.2549,10880000.0
2008-03-14 16:45:00,2.25427,2.25558,2.2535,2.25475,9880000.0
2008-03-14 16:46:00,2.2552,2.2552,2.24937,2.25305,7250000.0
2008-03-14 16:47:00,2.25344,2.25527,2.25097,2.25336,16000000.0
2008-03-14 16:48:00,2.25262,2.25462,2.25181,2.25346,6750000.0
2008-03-14 16:49:00,2.25345,2.25548,2.25251,2.25509,12380000.0
2008-03-14 16:50:00,2.25332,2.25555,2.25267,2.25443,6000000.0
2008-03-14 16:51:00,2.25533,2.25545,2.25145,2.2538,7000000.0
2008-03-14 16:52:00,2.25594,2.25594,2.25401,2.25541,7380000.0
2008-03-14 16:53:00,2.25483,2.25583,2.25096,2.25564,14640000.0
2008-03-14 16:54:00,2.25403,2.25654,2.25073,2.25496,7000000.0
2008-03-14 16:55:00,2.25563,2.25563,2.25209,2.25324,11130000.0
2008-03-14 16:56:00,2.25326,2.25526,2.2503,2.25361,9880000.0
2008-03-14 16:57:00,2.25262,2.2556,2.25262,2.25482,7630000.0
2008-03-14 16:58:00,2.25339,2.25596,2.25175,2.25423,8500000.0
2008-03-14 16:59:00,2.2566,2.25697,2.25383,2.25616,10000000.0
2008-03-14 17:00:00,2.25767,2.25767,2.25524,2.25706,7630000.0
2008-03-14 17:01:00,2.25638,2.25769,2.25524,2.25553,9750000.0
2008-03-14 17:02:00,2.25916,2.25916,2.25344,2.25667,7250000.0
2008-03-14 17:03:00,2.25516,2.2581,2.25377,2.2539,12630000.0
2008-03-14 17:04:00,2.25854,2.25854,2.25479,2.25731,10500000.0
2008-03-14 17:05:00,2.2581,2.25936,2.25491,2.25931,10000000.0
2008-03-14 17:06:00,2.26013,2.26137,2.25972,2.26137,6000000.0
2008-03-14 17:07:00,2.25911,2.26066,2.25875,2.25875,7630000.0
2008-03-14 17:08:00,2.25888,2.25888,2.2542,2.2542,9880000.0
2008-03-14 17:09:00,2.25768,2.25984,2.25601,2.25765,6750000.0
2008-03-14 17:10:00,2.25839,2.26005,2.25411,2.26005,14380000.0
2008-03-14 17:11:00,2.25807,2.25978,2.25677,2.25865,7750000.0
2008-03-14 17:12:00,2.25949,2.25992,2.25567,2.25935,7380000.0
2008-03-14 17:13:00,2.26057,2.26057,2.25627,2.25977,7510000.0
2008-03-14 17:14:00,2.26053,2.26062,2.25413,2.26062,8260000.0
2008-03-14 17:15:00,2.25856,2.25882,2.25395,2.25867,8000000.0
2008-03-14 17:16:00,2.25792,2.25887,2.25476,2.25881,8750000.0
2008-03-14 17:17:00,2.25788,2.25873,2.25491,2.25873,8500000.0
2008-03-14 17:18:00,2.25626,2.26025,2.25626,2.25664,6750000.0
2008-03-14 17:19:00,2.25124,2.25992,2.25124,2.25992,12000000.0
2008-03-14 17:20:00,2.25954,2.26002,2.25751,2.25781,7500000.0
2008-03-14 17:21:00,2.25883,2.25894,2.2553,2.25894,7250000.0
2008-03-14 17:22:00,2.25729,2.25982,2.25431,2.25949,11500000.0
2008-03-14 17:23:00,2.25747,2.25903,2.25356,2.25799,11500000.0
2008-03-14 17:24:00,2.25398,2.25708,2.25194,2.25703,12500000.0
2008-03-14 17:25:00,2.25642,2.2568,2.25284,2.25666,10130000.0
2008-03-14 17:26:00,2.25826,2.2594,2.25358,2.2594,11250000.0
2008-03-14 17:27:00,2.25751,2.25831,2.25499,2.25831,7630000.0
2008-03-14 17:28:00,2.25442,2.25853,2.25304,2.25741,10760000.0
2008-03-14 17:29:00,2.25147,2.25888,2.25147,2.25651,9250000.0
2008-03-14 17:30:00,2.2597,2.2597,2.2572,2.25847,14250000.0
2008-03-14 17:31:00,2.25812,2.25938,2.25594,2.25594,9500000.0
2008-03-14 17:32:00,2.25734,2.25946,2.25112,2.25866,7510000.0
2008-03-14 17:33:00,2.25831,2.25925,2.25459,2.25743,4880000.0
2008-03-14 17:34:00,2.25653,2.25836,2.25432,2.25733,7000000.0
2008-03-14 17:35:00,2.25715,2.25839,2.25423,2.25717,12630000.0
2008-03-14 17:36:00,2.25738,2.2577,2.25584,2.25691,6630000.0
2008-03-14 17:37:00,2.25823,2.25823,2.25429,2.25629,6500000.0
2008-03-14 17:38:00,2.25668,2.2579,2.25224,2.25744,11380000.0
2008-03-14 17:39:00,2.25666,2.25868,2.25316,2.25868,7000000.0
2008-03-14 17:40:00,2.25991,2.25991,2.25497,2.25818,7130000.0
2008-03-14 17:41:00,2.25769,2.26033,2.25618,2.25823,8000000.0
2008-03-14 17:42:00,2.2625,2.2625,2.25524,2.26106,8630000.0
2008-03-14 17:43:00,2.26162,2.26243,2.25962,2.26231,7250000.0
2008-03-14 17:44:00,2.26306,2.26374,2.2577,2.2607,12380000.0
2008-03-14 17:45:00,2.26328,2.26328,2.25931,2.26263,8000000.0
2008-03-14 17:46:00,2.26037,2.26255,2.25795,2.26098,7000000.0
2008-03-14 17:47:00,2.2614,2.26187,2.25833,2.26187,7250000.0
2008-03-14 17:48:00,2.2586,2.26228,2.2586,2.2596,10000000.0
2008-03-14 17:49:00,2.26161,2.26161,2.25858,2.26003,7250000.0
2008-03-14 17:50:00,2.25998,2.26081,2.25503,2.25503,13630000.0
2008-03-14 17:51:00,2.2587,2.2611,2.25686,2.2585,9130000.0
2008-03-14 17:52:00,2.26094,2.26115,2.2556,2.25925,11750000.0
2008-03-14 17:53:00,2.25931,2.2609,2.25931,2.26004,5750000.0
2008-03-14 17:54:00,2.26036,2.26087,2.25204,2.26087,18250000.0
2008-03-14 17:55:00,2.26042,2.26182,2.25727,2.25957,10500000.0
2008-03-14 17:56:00,2.25949,2.2598,2.25531,2.25876,10750000.0
2008-03-14 17:57:00,2.25917,2.26111,2.25473,2.26111,13000000.0
2008-03-14 17:58:00,2.25585,2.2614,2.25585,2.25987,10250000.0
2008-03-14 17:59:00,2.25599,2.26018,2.25599,2.26018,8750000.0
2008-03-14 18:00:00,2.26066,2.26066,2.2563,2.25747,8250000.0
2008-03-14 18:01:00,2.25758,2.25844,2.25113,2.25505,10000000.0
2008-03-14 18:02:00,2.25945,2.25996,2.25742,2.25939,12000000.0
2008-03-14 18:03:00,2.2581,2.25871,2.25384,2.25871,9500000.0
2008-03-14 18:04:00,2.25596,2.25866,2.25291,2.25344,10500000.0
2008-03-14 18:05:00,2.25918,2.25933,2.25572,2.25764,7750000.0
2008-03-14 18:06:00,2.25866,2.25959,2.25555,2.25793,9250000.0
2008-03-14 18:07:00,2.2575,2.25923,2.25561,2.25923,7000000.0
2008-03-14 18:08:00,2.25507,2.25928,2.25507,2.25887,6750000.0
2008-03-14 18:09:00,2.25897,2.25897,2.25255,2.25896,6880000.0
2008-03-14 18:10:00,2.26034,2.26038,2.25733,2.2578,8500000.0
2008-03-14 18:11:00,2.26007,2.26045,2.25805,2.25999,8630000.0
2008-03-14 18:12:00,2.25893,2.26132,2.25893,2.2612,5750000.0
2008-03-14 18:13:00,2.26269,2.26269,2.25793,2.25882,6750000.0
2008-03-14 18:14:00,2.26088,2.26227,2.25588,2.26227,11880000.0
2008-03-14 18:15:00,2.26333,2.26333,2.25908,2.26194,8000000.0
2008-03-14 18:16:00,2.26122,2.26196,2.25526,2.26126,7130000.0
2008-03-14 18:17:00,2.26214,2.26294,2.25831,2.26203,9250000.0
2008-03-14 18:18:00,2.26185,2.26186,2.26055,2.26186,6000000.0
2008-03-14 18:19:00,2.26391,2.26391,2.25985,2.26295,11380000.0
2008-03-14 18:20:00,2.26228,2.26246,2.25889,2.26206,10000000.0
2008-03-14 18:21:00,2.26214,2.26243,2.25821,2.26141,12250000.0
2008-03-14 18:22:00,2.26233,2.26252,2.25986,2.26085,6630000.0
2008-03-14 18:23:00,2.26143,2.26295,2.25874,2.25874,7630000.0
2008-03-14 18:24:00,2.26238,2.26284,2.25738,2.26018,7000000.0
2008-03-14 18:25:00,2.26071,2.26131,2.25964,2.26123,11000000.0
2008-03-14 18:26:00,2.25993,2.26123,2.25733,2.26099,6000000.0
2008-03-14 18:27:00,2.25968,2.26044,2.25649,2.26044,6760000.0
2008-03-14 18:28:00,2.25992,2.26072,2.2576,2.26072,8130000.0
2008-03-14 18:29:00,2.25776,2.25971,2.25343,2.25948,8750000.0
2008-03-14 18:30:00,2.25881,2.26109,2.25569,2.26054,18250000.0
2008-03-14 18:31:00,2.26186,2.26186,2.257,2.26017,8750000.0
2008-03-14 18:32:00,2.26141,2.26141,2.25545,2.25545,7250000.0
2008-03-14 18:33:00,2.26043,2.26147,2.25615,2.25812,10750000.0
2008-03-14 18:34:00,2.26227,2.26252,2.25909,2.26117,13000000.0
2008-03-14 18:35:00,2.26064,2.26199,2.2555,2.2606,13000000.0
2008-03-14 18:36:00,2.26136,2.26136,2.25906,2.26037,5750000.0
2008-03-14 18:37:00,2.2607,2.26078,2.25493,2.25731,13630000.0
2008-03-14 18:38:00,2.25812,2.26098,2.25593,2.25907,10260000.0
2008-03-14 18:39:00,2.26001,2.26313,2.25783,2.26123,10380000.0
2008-03-14 18:40:00,2.26158,2.26217,2.25785,2.26135,7500000.0
2008-03-14 18:41:00,2.26167,2.26235,2.25805,2.26176,6010000.0
2008-03-14 18:42:00,2.26164,2.26331,2.25731,2.26159,12250000.0
2008-03-14 18:43:00,2.26001,2.26344,2.25592,2.26344,8130000.0
2008-03-14 18:44:00,2.26265,2.26398,2.25675,2.26064,11130000.0
2008-03-14 18:45:00,2.26056,2.26289,2.25811,2.26071,6500000.0
2008-03-14 18:46:00,2.26214,2.26214,2.25708,2.26051,6750000.0
2008-03-14 18:47:00,2.25994,2.26108,2.25882,2.26087,6000000.0
2008-03-14 18:48:00,2.2614,2.26207,2.25331,2.26,8380000.0
2008-03-14 18:49:00,2.26246,2.26246,2.25736,2.2607,10260000.0
2008-03-14 18:50:00,2.26108,2.26188,2.25927,2.26139,5500000.0
2008-03-14 18:51:00,2.25877,2.26208,2.25877,2.26115,10880000.0
2008-03-14 18:52:00,2.26323,2.26323,2.2587,2.26259,11130000.0
2008-03-14 18:53:00,2.25997,2.26252,2.2579,2.26181,8250000.0
2008-03-14 18:54:00,2.26293,2.26293,2.25886,2.26007,7000000.0
2008-03-14 18:55:00,2.26267,2.26267,2.25784,2.26102,7750000.0
2008-03-14 18:56:00,2.2627,2.26345,2.2578,2.26244,11500000.0
2008-03-14 18:57:00,2.2573,2.26289,2.25686,2.26237,14500000.0
2008-03-14 18:58:00,2.26271,2.26271,2.25655,2.26158,8880000.0
2008-03-14 18:59:00,2.26226,2.26226,2.25897,2.26171,8250000.0
2008-03-14 19:00:00,2.25946,2.2631,2.25936,2.26291,8380000.0
2008-03-14 19:01:00,2.26279,2.26306,2.25928,2.26087,9500000.0
2008-03-14 19:02:00,2.26286,2.26303,2.25917,2.26291,6880000.0
2008-03-14 19:03:00,2.26164,2.26363,2.26156,2.26324,6380000.0
2008-03-14 19:04:00,2.26415,2.26415,2.25986,2.26132,10760000.0
2008-03-14 19:05:00,2.26285,2.26327,2.26019,2.26117,6630000.0
2008-03-14 19:06:00,2.26311,2.26311,2.25819,2.26227,14000000.0
2008-03-14 19:07:00,2.26152,2.26334,2.26011,2.26011,7130000.0
2008-03-14 19:08:00,2.26021,2.26366,2.25886,2.26228,10000000.0
2008-03-14 19:09:00,2.26135,2.26298,2.2602,2.26267,5750000.0
2008-03-14 19:10:00,2.26205,2.26283,2.25965,2.26232,8500000.0
2008-03-14 19:11:00,2.262,2.26338,2.25531,2.26256,6380000.0
2008-03-14 19:12:00,2.25905,2.26374,2.25879,2.26374,8500000.0
2008-03-14 19:13:00,2.2625,2.26375,2.25842,2.2616,14380000.0
2008-03-14 19:14:00,2.2604,2.26211,2.25684,2.26077,9880000.0
2008-03-14 19:15:00,2.25868,2.26133,2.25785,2.26017,5500000.0
2008-03-14 19:16:00,2.26126,2.26128,2.25733,2.2605,7250000.0
2008-03-14 19:17:00,2.26059,2.26059,2.25483,2.25916,7250000.0
2008-03-14 19:18:00,2.26161,2.26189,2.25692,2.25692,10750000.0
2008-03-14 19:19:00,2.26085,2.26174,2.25793,2.25927,8130000.0
2008-03-14 19:20:00,2.25974,2.26231,2.25925,2.25925,5750000.0
2008-03-14 19:21:00,2.2606,2.2618,2.2573,2.25785,8250000.0
2008-03-14 19:22:00,2.25839,2.26132,2.25603,2.25743,8630000.0
2008-03-14 19:23:00,2.26113,2.26113,2.25732,2.25901,8880000.0
2008-03-14 19:24:00,2.2568,2.26075,2.25424,2.25898,15250000.0
2008-03-14 19:25:00,2.255,2.26083,2.255,2.25841,8000000.0
2008-03-14 19:26:00,2.25826,2.26165,2.25615,2.25935,10750000.0
2008-03-14 19:27:00,2.25827,2.26041,2.25545,2.25698,7130000.0
2008-03-14 19:28:00,2.25982,2.26138,2.25758,2.26138,11000000.0
2008-03-14 19:29:00,2.25924,2.26131,2.25629,2.25666,9130000.0
2008-03-14 19:30:00,2.25762,2.25973,2.25385,2.25668,8010000.0
2008-03-14 19:31:00,2.25709,2.25906,2.25164,2.25562,8500000.0
2008-03-14 19:32:00,2.25535,2.25732,2.25107,2.2556,6250000.0
2008-03-14 19:33:00,2.25457,2.25908,2.25102,2.25594,11000000.0
2008-03-14 19:34:00,2.25638,2.26025,2.25489,2.2559,7010000.0
2008-03-14 19:35:00,2.25586,2.25814,2.25517,2.2564,5750000.0
2008-03-14 19:36:00,2.25773,2.2591,2.25336,2.2562,13000000.0
2008-03-14 19:37:00,2.25647,2.25909,2.25294,2.25534,10750000.0
2008-03-14 19:38:00,2.25387,2.25683,2.25387,2.25556,8000000.0
2008-03-14 19:39:00,2.2515,2.25963,2.2515,2.25963,8380000.0
2008-03-14 19:40:00,2.25693,2.25777,2.25438,2.25522,8000000.0
2008-03-14 19:41:00,2.25408,2.25837,2.24959,2.24999,11880000.0
2008-03-14 19:42:00,2.25288,2.25731,2.25288,2.25402,10250000.0
2008-03-14 19:43:00,2.25485,2.2565,2.25095,2.25391,9750000.0
2008-03-14 19:44:00,2.25531,2.25715,2.25031,2.2519,8880000.0
2008-03-14 19:45:00,2.25254,2.25763,2.24889,2.25438,10750000.0
2008-03-14 19:46:00,2.25152,2.25773,2.24937,2.25275,14000000.0
2008-03-14 19:47:00,2.25541,2.2583,2.25355,2.2583,6250000.0
2008-03-14 19:48:00,2.25706,2.25781,2.25079,2.25412,7750000.0
2008-03-14 19:49:00,2.25646,2.25766,2.25238,2.25473,8250000.0
2008-03-14 19:50:00,2.25976,2.25976,2.25119,2.25455,6750000.0
2008-03-14 19:51:00,2.25852,2.25852,2.25358,2.25358,6000000.0
2008-03-14 19:52:00,2.25436,2.25792,2.25407,2.25419,7130000.0
2008-03-14 19:53:00,2.25387,2.25432,2.25122,2.25396,10250000.0
2008-03-14 19:54:00,2.25302,2.25836,2.25302,2.25531,14380000.0
2008-03-14 19:55:00,2.25381,2.2581,2.25204,2.25669,10500000.0
2008-03-14 19:56:00,2.25537,2.25894,2.25288,2.25669,9500000.0
2008-03-14 19:57:00,2.25469,2.25793,2.25053,2.25466,11500000.0
2008-03-14 19:58:00,2.25708,2.25738,2.25128,2.25509,6750000.0
2008-03-14 19:59:00,2.25473,2.25805,2.25045,2.25502,5880000.0
2008-03-14 20:00:00,2.25989,2.25989,2.25441,2.25782,13000000.0
2008-03-14 20:01:00,2.2541,2.25848,2.2537,2.25612,5500000.0
2008-03-14 20:02:00,2.2555,2.2584,2.2521,2.25447,8000000.0
2008-03-14 20:03:00,2.2557,2.25842,2.25345,2.25495,12000000.0
2008-03-14 20:04:00,2.25759,2.25935,2.25487,2.25801,9750000.0
2008-03-14 20:05:00,2.25834,2.25894,2.25353,2.25713,10250000.0
2008-03-14 20:06:00,2.25643,2.2574,2.25321,2.25469,9250000.0
2008-03-14 20:07:00,2.25712,2.2575,2.25333,2.25615,7250000.0
2008-03-14 20:08:00,2.2557,2.25699,2.25447,2.25447,7250000.0
2008-03-14 20:09:00,2.25594,2.25838,2.25288,2.25288,9750000.0
2008-03-14 20:10:00,2.25454,2.25747,2.25219,2.25528,7250000.0
2008-03-14 20:11:00,2.25755,2.25765,2.25143,2.25717,8750000.0
2008-03-14 20:12:00,2.25675,2.2569,2.25424,2.25662,10000000.0
2008-03-14 20:13:00,2.25671,2.25906,2.25364,2.25539,8500000.0
2008-03-14 20:14:00,2.25671,2.25833,2.25521,2.25521,7630000.0
2008-03-14 20:15:00,2.2589,2.2589,2.2534,2.25699,8380000.0
2008-03-14 20:16:00,2.25704,2.25778,2.25425,2.25772,10250000.0
2008-03-14 20:17:00,2.25652,2.25652,2.2511,2.2527,7630000.0
2008-03-14 20:18:00,2.25576,2.25735,2.25334,2.25658,9500000.0
2008-03-14 20:19:00,2.25476,2.25774,2.25459,2.25774,7500000.0
2008-03-14 20:20:00,2.25686,2.25777,2.25424,2.25424,5500000.0
2008-03-14 20:21:00,2.25736,2.25736,2.25193,2.25603,6630000.0
2008-03-14 20:22:00,2.25281,2.25563,2.25281,2.25469,10250000.0
2008-03-14 20:23:00,2.255,2.25725,2.25289,2.25507,7500000.0
2008-03-14 20:24:00,2.25743,2.25763,2.25198,2.25637,6250000.0
2008-03-14 20:25:00,2.25782,2.25915,2.25455,2.25455,8000000.0
2008-03-14 20:26:00,2.25787,2.2582,2.25472,2.25741,11000000.0
2008-03-14 20:27:00,2.25739,2.25854,2.25523,2.25825,6250000.0
2008-03-14 20:28:00,2.25866,2.25934,2.25518,2.25928,17500000.0
2008-03-14 20:29:00,2.25528,2.25963,2.25528,2.258,12500000.0
2008-03-14 20:30:00,2.26039,2.26146,2.25759,2.2594,9000000.0
2008-03-14 20:31:00,2.25646,2.2621,2.25403,2.2621,11880000.0
2008-03-14 20:32:00,2.26133,2.26186,2.25757,2.26042,12130000.0
2008-03-14 20:33:00,2.26027,2.26202,2.25573,2.25801,11000000.0
2008-03-14 20:34:00,2.25588,2.26004,2.2533,2.25836,7630000.0
2008-03-14 20:35:00,2.2588,2.26141,2.25759,2.26005,7260000.0
2008-03-14 20:36:00,2.2615,2.26399,2.25976,2.26254,12750000.0
2008-03-14 20:37:00,2.26178,2.26247,2.25782,2.26247,10250000.0
2008-03-14 20:38:00,2.25952,2.26125,2.25758,2.26125,9640000.0
2008-03-14 20:39:00,2.26075,2.2612,2.25961,2.26004,7750000.0
2008-03-14 20:40:00,2.25955,2.26268,2.25955,2.25966,8000000.0
2008-03-14 20:41:00,2.26359,2.26359,2.2589,2.26342,11630000.0
2008-03-14 20:42:00,2.26259,2.26259,2.25606,2.26021,7380000.0
2008-03-14 20:43:00,2.26247,2.26467,2.26041,2.2624,7000000.0
2008-03-14 20:44:00,2.26227,2.2632,2.2579,2.26283,8500000.0
2008-03-14 20:45:00,2.26066,2.2625,2.2589,2.26114,5750000.0
2008-03-14 20:46:00,2.25446,2.26109,2.25446,2.26043,7750000.0
2008-03-14 20:47:00,2.26181,2.26198,2.25773,2.25908,6250000.0
2008-03-14 20:48:00,2.26138,2.26166,2.25812,2.25972,9630000.0
2008-03-14 20:49:00,2.25879,2.26186,2.25661,2.26126,8380000.0
2008-03-14 20:50:00,2.26078,2.26196,2.25784,2.26196,11130000.0
2008-03-14 20:51:00,2.25937,2.26096,2.2577,2.26096,6390000.0
2008-03-14 20:52:00,2.26142,2.26171,2.2584,2.25874,9250000.0
2008-03-14 20:53:00,2.25957,2.26093,2.25678,2.26074,6000000.0
2008-03-14 20:54:00,2.25855,2.26177,2.2536,2.25731,15500000.0
2008-03-14 20:55:00,2.25892,2.26119,2.2563,2.26119,10630000.0
2008-03-14 20:56:00,2.26016,2.26111,2.25678,2.26093,6250000.0
2008-03-14 20:57:00,2.26106,2.26111,2.25829,2.26014,7000000.0
2008-03-14 20:58:00,2.25944,2.26043,2.25645,2.26043,5250000.0
2008-03-14 20:59:00,2.25957,2.26056,2.2583,2.26019,5750000.0
2008-03-14 21:00:00,2.26009,2.2602,2.25836,2.2602,6000000.0
2008-03-14 21:01:00,2.25862,2.25968,2.25222,2.25968,9380000.0
2008-03-14 21:02:00,2.25921,2.25971,2.25514,2.2582,10500000.0
2008-03-14 21:03:00,2.25701,2.26074,2.25458,2.26074,8260000.0
2008-03-14 21:04:00,2.25941,2.25941,2.25242,2.25871,13000000.0
2008-03-14 21:05:00,2.2574,2.26212,2.25555,2.26058,10750000.0
2008-03-14 21:06:00,2.25908,2.2591,2.25472,2.25873,8250000.0
2008-03-14 21:07:00,2.25939,2.25939,2.25568,2.25931,7130000.0
2008-03-14 21:08:00,2.25738,2.25963,2.25465,2.25808,7500000.0
2008-03-14 21:09:00,2.25694,2.26022,2.25306,2.25314,8630000.0
2008-03-14 21:10:00,2.25818,2.25856,2.25311,2.25856,13880000.0
2008-03-14 21:11:00,2.2555,2.25839,2.25506,2.25803,9000000.0
2008-03-14 21:12:00,2.2586,2.2586,2.25228,2.25847,9760000.0
2008-03-14 21:13:00,2.25884,2.25884,2.25193,2.25421,9500000.0
2008-03-14 21:14:00,2.2551,2.25784,2.25365,2.25729,8750000.0
2008-03-14 21:15:00,2.25821,2.25926,2.25411,2.25411,5750000.0
2008-03-14 21:16:00,2.25948,2.25974,2.25729,2.25864,13500000.0
2008-03-14 21:17:00,2.25758,2.25882,2.25568,2.25685,6250000.0
2008-03-14 21:18:00,2.2592,2.2592,2.25371,2.25507,11250000.0
2008-03-14 21:19:00,2.25756,2.26035,2.25756,2.25953,9500000.0
2008-03-14 21:20:00,2.26023,2.26023,2.25708,2.25891,7750000.0
2008-03-14 21:21:00,2.25723,2.25848,2.25407,2.25504,10010000.0
2008-03-14 21:22:00,2.26043,2.26172,2.25556,2.25795,8260000.0
2008-03-14 21:23:00,2.25772,2.25867,2.25613,2.25688,5250000.0
2008-03-14 21:24:00,2.25559,2.2586,2.25232,2.25693,9750000.0
2008-03-14 21:25:00,2.25706,2.25932,2.25706,2.25932,13260000.0
2008-03-14 21:26:00,2.25657,2.26092,2.25657,2.26056,6000000.0
2008-03-14 21:27:00,2.25864,2.2613,2.25706,2.25901,7500000.0
2008-03-14 21:28:00,2.25805,2.26035,2.2569,2.25899,9500000.0
2008-03-14 21:29:00,2.26052,2.2612,2.25749,2.25749,11130000.0
2008-03-14 21:30:00,2.26139,2.2614,2.25594,2.2614,7510000.0
2008-03-14 21:31:00,2.26102,2.26102,2.25391,2.25833,5500000.0
2008-03-14 21:32:00,2.25937,2.26031,2.2563,2.25985,9000000.0
2008-03-14 21:33:00,2.26119,2.26119,2.25675,2.25754,8750000.0
2008-03-14 21:34:00,2.26007,2.26092,2.25637,2.26092,8250000.0
2008-03-14 21:35:00,2.25883,2.25944,2.25469,2.25868,6500000.0
2008-03-14 21:36:00,2.26021,2.26031,2.25594,2.25644,5250000.0
2008-03-14 21:37:00,2.2596,2.26017,2.25374,2.25948,10750000.0
2008-03-14 21:38:00,2.25816,2.25956,2.25628,2.25743,6000000.0
2008-03-14 21:39:00,2.26024,2.26024,2.25406,2.2596,10380000.0
2008-03-14 21:40:00,2.2593,2.26017,2.25855,2.25855,12750000.0
2008-03-14 21:41:00,2.25921,2.26079,2.25859,2.25859,5250000.0
2008-03-14 21:42:00,2.25755,2.25893,2.25581,2.2578,6250000.0
2008-03-14 21:43:00,2.25847,2.25861,2.25626,2.25861,9130000.0
2008-03-14 21:44:00,2.25902,2.25902,2.25644,2.25744,9500000.0
2008-03-14 21:45:00,2.25598,2.25699,2.25264,2.25501,11750000.0
2008-03-14 21:46:00,2.25805,2.25805,2.25597,2.25597,7380000.0
2008-03-14 21:47:00,2.25788,2.25876,2.25587,2.25587,11000000.0
2008-03-14 21:48:00,2.25361,2.25662,2.25345,2.2556,11130000.0
2008-03-14 21:49:00,2.25666,2.25666,2.25076,2.2539,6250000.0
2008-03-14 21:50:00,2.25239,2.25341,2.25218,2.25267,8750000.0
2008-03-14 21:51:00,2.25185,2.25378,2.24928,2.25378,7250000.0
2008-03-14 21:52:00,2.25273,2.25383,2.24875,2.25124,8880000.0
2008-03-14 21:53:00,2.25386,2.25677,2.25006,2.25677,13510000.0
2008-03-14 21:54:00,2.25407,2.25668,2.24944,2.25166,5500000.0
2008-03-14 21:55:00,2.25204,2.25556,2.25155,2.25526,10130000.0
2008-03-14 21:56:00,2.25308,2.25449,2.25198,2.25246,7500000.0
2008-03-14 21:57:00,2.25591,2.25629,2.25112,2.25351,7000000.0
2008-03-14 21:58:00,2.25427,2.25575,2.25355,2.25573,18750000.0
2008-03-14 21:59:00,2.2521,2.25546,2.25071,2.25546,6750000.0
2008-03-14 22:00:00,2.25542,2.25562,2.25123,2.25123,9010000.0
2008-03-14 22:01:00,2.2532,2.25626,2.25214,2.25626,6750000.0
2008-03-14 22:02:00,2.25511,2.25617,2.2539,2.25617,5630000.0
2008-03-14 22:03:00,2.25397,2.25608,2.25145,2.25608,10250000.0
2008-03-14 22:04:00,2.2543,2.25534,2.24929,2.25437,8250000.0
2008-03-14 22:05:00,2.25461,2.25518,2.25288,2.25327,7380000.0
2008-03-14 22:06:00,2.25623,2.25623,2.25322,2.25533,7000000.0
2008-03-14 22:07:00,2.25464,2.25545,2.25095,2.25479,7500000.0
2008-03-14 22:08:00,2.25389,2.25692,2.25317,2.2563,8750000.0
2008-03-14 22:09:00,2.2515,2.25581,2.24951,2.25291,8250000.0
2008-03-14 22:10:00,2.25439,2.25623,2.25312,2.25583,5250000.0
2008-03-14 22:11:00,2.25559,2.25586,2.25346,2.25461,7750000.0
2008-03-14 22:12:00,2.25464,2.25672,2.25464,2.25483,6000000.0
2008-03-14 22:13:00,2.25559,2.25619,2.25321,2.25427,7500000.0
2008-03-14 22:14:00,2.25654,2.25677,2.25333,2.25391,9000000.0
2008-03-14 22:15:00,2.25591,2.25661,2.25248,2.25269,8500000.0
2008-03-14 22:16:00,2.25411,2.2554,2.25238,2.2554,5630000.0
2008-03-14 22:17:00,2.25394,2.25727,2.25185,2.2569,6630000.0
2008-03-14 22:18:00,2.25365,2.25624,2.25341,2.25456,6250000.0
2008-03-14 22:19:00,2.25335,2.25616,2.25335,2.25616,6750000.0
2008-03-14 22:20:00,2.2565,2.2565,2.24986,2.25624,12130000.0
2008-03-14 22:21:00,2.25363,2.25552,2.25363,2.25552,6750000.0
2008-03-14 22:22:00,2.25581,2.25627,2.25299,2.25627,6390000.0
2008-03-14 22:23:00,2.25473,2.25666,2.25378,2.25666,7250000.0
2008-03-14 22:24:00,2.25081,2.25509,2.24979,2.25272,7750000.0
2008-03-14 22:25:00,2.25594,2.25594,2.25153,2.25521,8250000.0
2008-03-14 22:26:00,2.25477,2.2564,2.2544,2.25465,10250000.0
2008-03-14 22:27:00,2.25303,2.25573,2.25165,2.25381,10750000.0
2008-03-14 22:28:00,2.25497,2.25614,2.25065,2.25593,8000000.0
2008-03-14 22:29:00,2.25616,2.25616,2.25142,2.25506,7500000.0
2008-03-14 22:30:00,2.25629,2.25657,2.25169,2.25386,14880000.0
2008-03-14 22:31:00,2.25635,2.25635,2.25376,2.25532,5250000.0
2008-03-14 22:32:00,2.25162,2.25554,2.25162,2.25554,11750000.0
2008-03-14 22:33:00,2.25468,2.25652,2.2502,2.25652,11250000.0
2008-03-14 22:34:00,2.2568,2.2583,2.25482,2.25482,9250000.0
2008-03-14 22:35:00,2.25481,2.25527,2.25043,2.25235,11250000.0
2008-03-14 22:36:00,2.2535,2.25596,2.25088,2.25332,7880000.0
2008-03-14 22:37:00,2.25119,2.25688,2.25119,2.25688,7500000.0
2008-03-14 22:38:00,2.25524,2.25625,2.25375,2.2538,6250000.0
2008-03-14 22:39:00,2.2548,2.25772,2.25238,2.25699,8000000.0
2008-03-14 22:40:00,2.2555,2.25645,2.25425,2.25645,10750000.0
2008-03-14 22:41:00,2.25574,2.25659,2.25184,2.25643,12500000.0
2008-03-14 22:42:00,2.25594,2.25687,2.25443,2.2552,8500000.0
2008-03-14 22:43:00,2.25656,2.25673,2.25439,2.25673,6500000.0
2008-03-14 22:44:00,2.25605,2.25632,2.25339,2.25339,5250000.0
2008-03-14 22:45:00,2.25714,2.25714,2.25297,2.25433,7500000.0
2008-03-14 22:46:00,2.2565,2.2567,2.25451,2.25634,7000000.0
2008-03-14 22:47:00,2.25717,2.25773,2.25302,2.25561,7000000.0
2008-03-14 22:48:00,2.25528,2.25662,2.2549,2.25546,8130000.0
2008-03-14 22:49:00,2.25484,2.25601,2.25131,2.25131,9880000.0
2008-03-14 22:50:00,2.25357,2.25703,2.25291,2.25588,15380000.0
2008-03-14 22:51:00,2.25539,2.25747,2.2545,2.2545,12500000.0
2008-03-14 22:52:00,2.25543,2.25642,2.25414,2.25642,6880000.0
2008-03-14 22:53:00,2.25616,2.25814,2.25405,2.2563,11880000.0
2008-03-14 22:54:00,2.25693,2.25701,2.25599,2.25645,9130000.0
2008-03-14 22:55:00,2.25687,2.25687,2.25137,2.25417,7500000.0
2008-03-14 22:56:00,2.25672,2.25672,2.25558,2.25614,8000000.0
2008-03-14 22:57:00,2.25531,2.25612,2.2547,2.25485,5250000.0
2008-03-14 22:58:00,2.25593,2.25625,2.25451,2.2552,6630000.0
2008-03-14 22:59:00,2.25188,2.25708,2.25188,2.25549,10000000.0
2008-03-16 23:00:00,2.25844,2.25849,2.25596,2.25849,9000000.0
2008-03-16 23:01:00,2.25537,2.25887,2.25506,2.25865,7500000.0
2008-03-16 23:02:00,2.25483,2.25864,2.25483,2.25657,6010000.0
2008-03-16 23:04:00,2.25338,2.25622,2.25273,2.25621,6000000.0
2008-03-16 23:05:00,2.25779,2.25821,2.25543,2.2575,7750000.0
2008-03-16 23:06:00,2.25788,2.25801,2.25593,2.25776,7000000.0
2008-03-16 23:07:00,2.25598,2.25663,2.25288,2.25609,8250000.0
2008-03-16 23:08:00,2.25293,2.25658,2.25292,2.25607,6250000.0
2008-03-16 23:10:00,2.25369,2.25772,2.25369,2.25759,5500000.0
2008-03-16 23:11:00,2.2572,2.2572,2.25259,2.25587,8250000.0
2008-03-16 23:12:00,2.2574,2.25812,2.25551,2.25715,8500000.0
2008-03-16 23:13:00,2.2566,2.25798,2.25522,2.25757,9750000.0
2008-03-16 23:14:00,2.25402,2.25638,2.25212,2.25602,7380000.0
2008-03-16 23:15:00,2.25811,2.25823,2.25719,2.25732,8380000.0
2008-03-16 23:16:00,2.25712,2.25746,2.25597,2.25663,6000000.0
2008-03-16 23:17:00,2.25474,2.25919,2.25474,2.25759,8250000.0
2008-03-16 23:18:00,2.25714,2.25714,2.25309,2.25699,11500000.0
2008-03-16 23:19:00,2.25572,2.25572,2.24958,2.24958,7880000.0
2008-03-16 23:20:00,2.25428,2.25802,2.2533,2.25741,9250000.0
2008-03-16 23:21:00,2.25644,2.25727,2.25361,2.25726,5250000.0
2008-03-16 23:22:00,2.25655,2.25737,2.25467,2.25597,11500000.0
2008-03-16 23:23:00,2.25444,2.25941,2.25444,2.25811,15000000.0
2008-03-16 23:24:00,2.25477,2.25618,2.25215,2.25618,11000000.0
2008-03-16 23:25:00,2.25643,2.2575,2.25343,2.25346,5250000.0
2008-03-16 23:27:00,2.25546,2.25632,2.25205,2.25551,7000000.0
2008-03-16 23:28:00,2.25137,2.25598,2.25137,2.25492,10500000.0
2008-03-16 23:29:00,2.25714,2.25714,2.25153,2.25522,5250000.0
2008-03-16 23:30:00,2.25667,2.25877,2.25211,2.25737,11250000.0
2008-03-16 23:31:00,2.25433,2.25655,2.25217,2.25533,13250000.0
2008-03-16 23:33:00,2.25371,2.25735,2.25371,2.25595,10000000.0
2008-03-16 23:34:00,2.2551,2.2577,2.25226,2.25552,8000000.0
2008-03-16 23:35:00,2.25607,2.25733,2.25406,2.25687,6250000.0
2008-03-16 23:36:00,2.25408,2.25663,2.2518,2.25663,12000000.0
2008-03-16 23:37:00,2.25607,2.25746,2.25488,2.25746,10630000.0
2008-03-16 23:38:00,2.25533,2.25681,2.25523,2.25667,7750000.0
2008-03-16 23:39:00,2.25647,2.25647,2.25203,2.25606,6000000.0
2008-03-16 23:40:00,2.2528,2.25737,2.2528,2.25656,12630000.0
2008-03-16 23:41:00,2.25161,2.25621,2.25062,2.25621,5500000.0
2008-03-16 23:42:00,2.25424,2.25649,2.25424,2.25649,8000000.0
2008-03-16 23:43:00,2.25621,2.25621,2.252,2.25233,7250000.0
2008-03-16 23:44:00,2.25418,2.25608,2.25418,2.25591,5500000.0
2008-03-16 23:45:00,2.25573,2.25608,2.25223,2.25608,8500000.0
2008-03-16 23:46:00,2.25405,2.25405,2.24775,2.25135,9000000.0
2008-03-16 23:47:00,2.25121,2.25178,2.25067,2.25084,5630000.0
2008-03-16 23:48:00,2.24893,2.25162,2.24893,2.25131,10750000.0
2008-03-16 23:49:00,2.24805,2.25189,2.24733,2.24933,13000000.0
2008-03-16 23:50:00,2.25076,2.25165,2.24829,2.24829,8130000.0
2008-03-16 23:51:00,2.25033,2.25042,2.24605,2.25033,7500000.0
2008-03-16 23:52:00,2.2492,2.25083,2.24662,2.24694,9750000.0
2008-03-16 23:53:00,2.25067,2.25167,2.25067,2.25158,7000000.0
2008-03-16 23:54:00,2.2517,2.25307,2.2517,2.25257,7750000.0
2008-03-16 23:55:00,2.25209,2.25249,2.24893,2.25231,8000000.0
2008-03-16 23:56:00,2.24966,2.25257,2.24831,2.24964,6750000.0
2008-03-16 23:57:00,2.2511,2.25327,2.24857,2.2517,13250000.0
2008-03-16 23:58:00,2.2521,2.2521,2.24667,2.25055,6500000.0
2008-03-16 23:59:00,2.25198,2.25198,2.24628,2.25187,7750000.0
2008-03-17 00:00:00,2.2528,2.2528,2.24974,2.25115,9500000.0
2008-03-17 00:01:00,2.25163,2.25193,2.24714,2.25071,8750000.0
2008-03-17 00:02:00,2.25078,2.25119,2.24845,2.25048,8250000.0
2008-03-17 00:03:00,2.25023,2.25111,2.24724,2.24851,11250000.0
2008-03-17 00:04:00,2.25114,2.2515,2.24732,2.2515,14750000.0
2008-03-17 00:05:00,2.25085,2.2521,2.24844,2.25151,7500000.0
2008-03-17 00:06:00,2.24996,2.25041,2.24605,2.24989,12750000.0
2008-03-17 00:07:00,2.24671,2.25022,2.24586,2.24843,8000000.0
2008-03-17 00:08:00,2.24945,2.25036,2.24812,2.25032,8250000.0
2008-03-17 00:09:00,2.24674,2.24864,2.24532,2.24532,7500000.0
2008-03-17 00:10:00,2.24919,2.2509,2.24688,2.24688,5250000.0
2008-03-17 00:11:00,2.24924,2.25143,2.24778,2.25083,6750000.0
2008-03-17 00:12:00,2.25141,2.25147,2.25034,2.25139,5750000.0
2008-03-17 00:13:00,2.25111,2.25242,2.25066,2.25114,10130000.0
2008-03-17 00:14:00,2.25059,2.25245,2.25048,2.25179,7750000.0
2008-03-17 00:15:00,2.24966,2.25144,2.24731,2.25144,8500000.0
2008-03-17 00:16:00,2.24967,2.25175,2.24967,2.25141,6250000.0
2008-03-17 00:17:00,2.25133,2.25188,2.24989,2.24989,6500000.0
2008-03-17 00:18:00,2.24921,2.25108,2.24921,2.25004,6250000.0
2008-03-17 00:19:00,2.25078,2.25104,2.24869,2.24869,8130000.0
2008-03-17 00:20:00,2.25052,2.25159,2.24895,2.25092,10000000.0
2008-03-17 00:21:00,2.25182,2.25182,2.24926,2.25157,7250000.0
2008-03-17 00:22:00,2.25114,2.25188,2.25086,2.25086,9250000.0
2008-03-17 00:23:00,2.25109,2.25167,2.24794,2.25167,8750000.0
2008-03-17 00:24:00,2.25175,2.2521,2.25017,2.25111,8250000.0
2008-03-17 00:25:00,2.24993,2.25134,2.24582,2.24893,7630000.0
2008-03-17 00:26:00,2.25087,2.25183,2.24747,2.24747,8750000.0
2008-03-17 00:27:00,2.25102,2.25174,2.24916,2.25105,6500000.0
2008-03-17 00:28:00,2.2511,2.25195,2.24802,2.251,7500000.0
2008-03-17 00:29:00,2.2503,2.2508,2.24668,2.24999,7500000.0
2008-03-17 00:30:00,2.25043,2.25183,2.24995,2.24995,7750000.0
2008-03-17 00:31:00,2.2501,2.25022,2.24888,2.24937,6380000.0
2008-03-17 00:32:00,2.24993,2.25032,2.24562,2.24992,10880000.0
2008-03-17 00:33:00,2.25063,2.25186,2.2484,2.25155,10500000.0
2008-03-17 00:34:00,2.25092,2.25291,2.24928,2.25265,6500000.0
2008-03-17 00:35:00,2.25149,2.25247,2.2491,2.25247,9500000.0
2008-03-17 00:36:00,2.25324,2.25393,2.24922,2.25157,11380000.0
2008-03-17 00:37:00,2.24801,2.25307,2.24801,2.25292,8000000.0
2008-03-17 00:38:00,2.24899,2.25142,2.24899,2.25058,7500000.0
2008-03-17 00:39:00,2.25288,2.25297,2.25023,2.25068,7750000.0
2008-03-17 00:40:00,2.25033,2.2527,2.2497,2.2527,6000000.0
2008-03-17 00:41:00,2.25221,2.25221,2.24919,2.25056,5250000.0
2008-03-17 00:42:00,2.25339,2.25339,2.24947,2.25295,11380000.0
2008-03-17 00:43:00,2.25063,2.25358,2.25063,2.25288,7250000.0
2008-03-17 00:44:00,2.24871,2.25286,2.24871,2.25286,7130000.0
2008-03-17 00:45:00,2.25294,2.25315,2.24838,2.25137,9000000.0
2008-03-17 00:46:00,2.24909,2.25237,2.24875,2.25237,8750000.0
2008-03-17 00:47:00,2.2492,2.25215,2.24761,2.25215,5250000.0
2008-03-17 00:48:00,2.24768,2.25125,2.24382,2.24619,6500000.0
2008-03-17 00:49:00,2.25336,2.2534,2.25015,2.25174,7630000.0
2008-03-17 00:50:00,2.25189,2.2529,2.24881,2.2521,5130000.0
2008-03-17 00:51:00,2.25384,2.25422,2.24559,2.25211,10380000.0
2008-03-17 00:52:00,2.2532,2.25458,2.25251,2.25447,9630000.0
2008-03-17 00:53:00,2.2511,2.2543,2.25022,2.25286,10250000.0
2008-03-17 00:54:00,2.25465,2.25549,2.25165,2.25165,9000000.0
2008-03-17 00:55:00,2.25517,2.25699,2.25434,2.25612,7000000.0
2008-03-17 00:56:00,2.25481,2.25618,2.25397,2.25397,9750000.0
2008-03-17 00:57:00,2.25593,2.25593,2.25331,2.25535,8880000.0
2008-03-17 00:58:00,2.2543,2.25669,2.25198,2.2552,14750000.0
2008-03-17 00:59:00,2.25544,2.25626,2.25259,2.25616,7250000.0
2008-03-17 01:00:00,2.25514,2.25576,2.25149,2.2555,8250000.0
2008-03-17 01:01:00,2.25495,2.25495,2.25082,2.25219,7750000.0
2008-03-17 01:02:00,2.25294,2.25393,2.25006,2.25145,13390000.0
2008-03-17 01:03:00,2.25173,2.25482,2.25173,2.25246,8500000.0
2008-03-17 01:04:00,2.25374,2.25374,2.25223,2.25227,7750000.0
2008-03-17 01:05:00,2.25027,2.25335,2.24964,2.25227,5500000.0
2008-03-17 01:06:00,2.25283,2.25389,2.25175,2.25307,7750000.0
2008-03-17 01:07:00,2.25318,2.25336,2.25099,2.25099,10250000.0
2008-03-17 01:08:00,2.25154,2.25387,2.24877,2.25387,5500000.0
2008-03-17 01:09:00,2.25355,2.2539,2.25168,2.25254,11130000.0
2008-03-17 01:10:00,2.25301,2.2536,2.24879,2.25134,7130000.0
2008-03-17 01:11:00,2.25158,2.25301,2.24527,2.25301,12500000.0
2008-03-17 01:12:00,2.25215,2.25475,2.25215,2.2533,7000000.0
2008-03-17 01:13:00,2.25055,2.25317,2.24743,2.25196,8630000.0
2008-03-17 01:14:00,2.25336,2.25517,2.24503,2.25517,10750000.0
2008-03-17 01:15:00,2.25255,2.25533,2.25255,2.2548,7000000.0
2008-03-17 01:16:00,2.25294,2.25574,2.25069,2.25486,8750000.0
2008-03-17 01:17:00,2.25551,2.25686,2.25082,2.25368,10760000.0
2008-03-17 01:18:00,2.25441,2.2554,2.25043,2.25209,8630000.0
2008-03-17 01:19:00,2.25359,2.25659,2.25354,2.2558,12130000.0
2008-03-17 01:20:00,2.25523,2.25597,2.25256,2.25472,8250000.0
2008-03-17 01:21:00,2.25252,2.25343,2.24999,2.24999,7750000.0
2008-03-17 01:22:00,2.25142,2.25475,2.25065,2.25411,8500000.0
2008-03-17 01:23:00,2.25267,2.25563,2.24999,2.25337,12500000.0
2008-03-17 01:24:00,2.25229,2.2534,2.24954,2.25026,7250000.0
2008-03-17 01:25:00,2.24974,2.25405,2.24974,2.25405,12010000.0
2008-03-17 01:26:00,2.24766,2.25417,2.24766,2.2503,15130000.0
2008-03-17 01:27:00,2.25434,2.25446,2.24843,2.25313,6000000.0
2008-03-17 01:28:00,2.25289,2.25405,2.25051,2.25064,8630000.0
2008-03-17 01:29:00,2.25174,2.25339,2.25082,2.25303,9500000.0
2008-03-17 01:30:00,2.25215,2.25291,2.24796,2.24796,11500000.0
2008-03-17 01:31:00,2.25335,2.25335,2.24718,2.25227,7000000.0
2008-03-17 01:32:00,2.25049,2.25243,2.24746,2.25177,12500000.0
2008-03-17 01:33:00,2.25069,2.2527,2.24805,2.2527,5500000.0
2008-03-17 01:34:00,2.24477,2.25028,2.24477,2.24912,10500000.0
2008-03-17 01:35:00,2.24941,2.25155,2.24694,2.24861,9380000.0
2008-03-17 01:36:00,2.24983,2.25089,2.24814,2.24875,7250000.0
2008-03-17 01:37:00,2.24931,2.24974,2.24797,2.248,5250000.0
2008-03-17 01:38:00,2.24993,2.24993,2.24783,2.24871,9250000.0
2008-03-17 01:39:00,2.24728,2.2485,2.24379,2.2484,8000000.0
2008-03-17 01:40:00,2.24781,2.25009,2.24611,2.24871,9130000.0
2008-03-17 01:41:00,2.25077,2.2517,2.24656,2.2517,14630000.0
2008-03-17 01:42:00,2.25185,2.25185,2.24678,2.24722,9250000.0
2008-03-17 01:43:00,2.25131,2.25135,2.24464,2.25005,9250000.0
2008-03-17 01:44:00,2.24867,2.2525,2.24581,2.24937,15500000.0
2008-03-17 01:45:00,2.24836,2.24975,2.24174,2.24613,13630000.0
2008-03-17 01:46:00,2.24775,2.25039,2.24382,2.24478,9130000.0
2008-03-17 01:47:00,2.24583,2.24856,2.24456,2.24497,15250000.0
2008-03-17 01:48:00,2.2428,2.24591,2.24272,2.24547,7880000.0
2008-03-17 01:49:00,2.24383,2.24724,2.24383,2.24427,11500000.0
2008-03-17 01:50:00,2.24603,2.24945,2.24386,2.24632,10500000.0
2008-03-17 01:51:00,2.24335,2.24442,2.24305,2.24442,7000000.0
2008-03-17 01:52:00,2.24271,2.24509,2.2394,2.24495,9750000.0
2008-03-17 01:53:00,2.24291,2.24664,2.24173,2.24389,7250000.0
2008-03-17 01:54:00,2.24464,2.2448,2.24131,2.24273,6000000.0
2008-03-17 01:55:00,2.24248,2.24549,2.24015,2.24348,17880000.0
2008-03-17 01:56:00,2.24084,2.24514,2.23942,2.2439,8750000.0
2008-03-17 01:57:00,2.2432,2.24478,2.24062,2.24422,12000000.0
2008-03-17 01:58:00,2.24438,2.24481,2.24236,2.24428,7510000.0
2008-03-17 02:00:00,2.24255,2.2463,2.24255,2.2463,5250000.0
2008-03-17 02:01:00,2.24654,2.24837,2.24525,2.24638,7750000.0
2008-03-17 02:02:00,2.24746,2.24821,2.24332,2.24673,17000000.0
2008-03-17 02:03:00,2.24659,2.24798,2.24342,2.24564,6750000.0
2008-03-17 02:04:00,2.24732,2.24732,2.24328,2.24328,20010000.0
2008-03-17 02:05:00,2.24664,2.2482,2.24561,2.24742,5880000.0
2008-03-17 02:06:00,2.24467,2.24674,2.24336,2.24336,6750000.0
2008-03-17 02:07:00,2.2453,2.24916,2.24408,2.24524,12250000.0
2008-03-17 02:08:00,2.24539,2.24582,2.24435,2.2458,7500000.0
2008-03-17 02:09:00,2.24629,2.24629,2.24335,2.24388,9500000.0
2008-03-17 02:10:00,2.24584,2.24672,2.24528,2.24672,8500000.0
2008-03-17 02:11:00,2.24522,2.24657,2.24247,2.24247,11000000.0
2008-03-17 02:12:00,2.24474,2.24721,2.24474,2.24703,7880000.0
2008-03-17 02:13:00,2.24319,2.25056,2.24319,2.24592,14000000.0
2008-03-17 02:14:00,2.24426,2.24691,2.23994,2.2457,11750000.0
2008-03-17 02:15:00,2.24638,2.24666,2.23936,2.24666,17750000.0
2008-03-17 02:16:00,2.24576,2.24595,2.24047,2.24546,8750000.0
2008-03-17 02:17:00,2.24353,2.24751,2.24267,2.24608,7000000.0
2008-03-17 02:18:00,2.24638,2.24638,2.24254,2.24541,10250000.0
2008-03-17 02:19:00,2.24323,2.24633,2.24323,2.24477,8000000.0
2008-03-17 02:20:00,2.24387,2.24474,2.2393,2.24473,5750000.0
2008-03-17 02:21:00,2.24466,2.24521,2.24364,2.24521,7500000.0
2008-03-17 02:22:00,2.24451,2.24552,2.24353,2.24521,5500000.0
2008-03-17 02:23:00,2.24519,2.24519,2.24246,2.24479,8750000.0
2008-03-17 02:24:00,2.24509,2.24606,2.2394,2.24446,11000000.0
2008-03-17 02:25:00,2.2431,2.2431,2.2399,2.2399,8750000.0
2008-03-17 02:26:00,2.2422,2.24514,2.23672,2.24425,5500000.0
2008-03-17 02:27:00,2.23927,2.24241,2.23733,2.24155,16250000.0
2008-03-17 02:28:00,2.24247,2.24247,2.23344,2.24192,6630000.0
2008-03-17 02:29:00,2.23889,2.24305,2.2381,2.24042,7250000.0
2008-03-17 02:30:00,2.23693,2.24135,2.23504,2.24103,7750000.0
2008-03-17 02:31:00,2.23805,2.24165,2.23805,2.24164,7750000.0
2008-03-17 02:32:00,2.2407,2.24096,2.23508,2.23847,6000000.0
2008-03-17 02:33:00,2.23768,2.24289,2.23478,2.2363,19130000.0
2008-03-17 02:34:00,2.23935,2.24193,2.23736,2.24128,9630000.0
2008-03-17 02:35:00,2.24018,2.24105,2.23718,2.23856,7000000.0
2008-03-17 02:36:00,2.24114,2.24167,2.23276,2.24023,8750000.0
2008-03-17 02:37:00,2.23847,2.24055,2.23441,2.23811,9500000.0
2008-03-17 02:38:00,2.23776,2.24096,2.2372,2.2372,8000000.0
2008-03-17 02:39:00,2.243,2.24304,2.2373,2.24137,6250000.0
2008-03-17 02:40:00,2.24296,2.24364,2.23866,2.24306,10380000.0
2008-03-17 02:41:00,2.24079,2.24305,2.23614,2.24014,8500000.0
2008-03-17 02:42:00,2.23824,2.24306,2.23551,2.24306,10130000.0
2008-03-17 02:43:00,2.23862,2.24247,2.23719,2.24217,12000000.0
2008-03-17 02:44:00,2.24031,2.24231,2.23942,2.23995,7250000.0
2008-03-17 02:45:00,2.24276,2.24339,2.23673,2.24339,6250000.0
2008-03-17 02:46:00,2.23786,2.24235,2.23786,2.23975,6250000.0
2008-03-17 02:47:00,2.23963,2.24286,2.23858,2.23906,8750000.0
2008-03-17 02:48:00,2.24024,2.24596,2.23947,2.24341,13130000.0
2008-03-17 02:49:00,2.24256,2.24484,2.24026,2.24484,7000000.0
2008-03-17 02:50:00,2.24525,2.24571,2.24083,2.24478,9250000.0
2008-03-17 02:51:00,2.24175,2.24593,2.24026,2.24555,7750000.0
2008-03-17 02:52:00,2.24306,2.24601,2.2399,2.2419,9250000.0
2008-03-17 02:53:00,2.24486,2.24537,2.24226,2.24443,6880000.0
2008-03-17 02:54:00,2.24569,2.246,2.23947,2.24273,7750000.0
2008-03-17 02:55:00,2.24504,2.24564,2.24044,2.2421,5500000.0
2008-03-17 02:56:00,2.24192,2.24391,2.23971,2.24236,9500000.0
2008-03-17 02:57:00,2.23983,2.24322,2.23785,2.2398,13250000.0
2008-03-17 02:58:00,2.24268,2.2443,2.23968,2.2443,5500000.0
2008-03-17 02:59:00,2.24224,2.24224,2.2358,2.23893,12010000.0
2008-03-17 03:00:00,2.24488,2.25003,2.23867,2.24467,8630000.0
2008-03-17 03:01:00,2.23967,2.24343,2.23749,2.24319,14750000.0
2008-03-17 03:02:00,2.24293,2.24315,2.23955,2.24194,9000000.0
2008-03-17 03:03:00,2.24251,2.24445,2.23714,2.24109,10500000.0
2008-03-17 03:04:00,2.24392,2.24466,2.23885,2.24197,7000000.0
2008-03-17 03:05:00,2.2406,2.24298,2.23867,2.24255,9250000.0
2008-03-17 03:06:00,2.24204,2.24405,2.2382,2.24081,13750000.0
2008-03-17 03:07:00,2.23943,2.24275,2.23782,2.2422,10250000.0
2008-03-17 03:08:00,2.24383,2.24383,2.23781,2.24068,10000000.0
2008-03-17 03:09:00,2.24389,2.24497,2.24184,2.24477,7380000.0
2008-03-17 03:10:00,2.23754,2.24433,2.23754,2.24433,10380000.0
2008-03-17 03:11:00,2.24387,2.24437,2.23819,2.23955,6500000.0
2008-03-17 03:12:00,2.24566,2.24566,2.24075,2.24353,6000000.0
2008-03-17 03:13:00,2.2409,2.24413,2.23736,2.23736,10750000.0
2008-03-17 03:14:00,2.24202,2.24448,2.23733,2.24422,5250000.0
2008-03-17 03:15:00,2.23948,2.24312,2.23917,2.24092,7380000.0
2008-03-17 03:16:00,2.24274,2.24582,2.24029,2.24289,9250000.0
2008-03-17 03:17:00,2.24462,2.24462,2.23791,2.23998,8880000.0
2008-03-17 03:18:00,2.24112,2.24237,2.2406,2.24237,6630000.0
2008-03-17 03:19:00,2.24523,2.24523,2.23823,2.23853,5500000.0
2008-03-17 03:20:00,2.23604,2.24201,2.2359,2.23935,5250000.0
2008-03-17 03:21:00,2.23797,2.24286,2.23781,2.23781,7250000.0
2008-03-17 03:22:00,2.24275,2.24409,2.23599,2.23671,10250000.0
2008-03-17 03:23:00,2.24303,2.24523,2.23579,2.2389,7750000.0
2008-03-17 03:24:00,2.24424,2.24424,2.23719,2.23763,8500000.0
2008-03-17 03:25:00,2.23896,2.24158,2.23656,2.23739,8630000.0
2008-03-17 03:26:00,2.2362,2.24467,2.2362,2.24158,7500000.0
2008-03-17 03:27:00,2.24145,2.24145,2.23642,2.23756,10250000.0
2008-03-17 03:28:00,2.23837,2.23837,2.23488,2.23638,8250000.0
2008-03-17 03:29:00,2.23677,2.23802,2.23563,2.23802,9750000.0
2008-03-17 03:30:00,2.2376,2.23877,2.23332,2.23773,8000000.0
2008-03-17 03:31:00,2.23696,2.23865,2.23449,2.2384,9630000.0
2008-03-17 03:32:00,2.23503,2.23732,2.23349,2.23535,11130000.0
2008-03-17 03:33:00,2.23315,2.23722,2.23279,2.23306,11750000.0
2008-03-17 03:34:00,2.23494,2.23603,2.23228,2.2337,7500000.0
2008-03-17 03:35:00,2.2329,2.2329,2.2309,2.23132,7750000.0
2008-03-17 03:36:00,2.23133,2.23326,2.22976,2.23213,5880000.0
2008-03-17 03:37:00,2.23141,2.23264,2.22902,2.23212,8000000.0
2008-03-17 03:38:00,2.23357,2.23357,2.2281,2.23128,8000000.0
2008-03-17 03:39:00,2.23008,2.23151,2.22793,2.23139,10250000.0
2008-03-17 03:40:00,2.22815,2.23257,2.2281,2.23257,10250000.0
2008-03-17 03:41:00,2.2328,2.23328,2.23132,2.23188,6250000.0
2008-03-17 03:42:00,2.23167,2.23386,2.2307,2.23194,5880000.0
2008-03-17 03:43:00,2.23386,2.2339,2.23037,2.23037,10750000.0
2008-03-17 03:44:00,2.23379,2.23379,2.23079,2.23258,7500000.0
2008-03-17 03:45:00,2.23479,2.23514,2.23192,2.23192,6750000.0
2008-03-17 03:46:00,2.23343,2.23529,2.23236,2.23453,9630000.0
2008-03-17 03:47:00,2.23441,2.23522,2.23373,2.23373,10380000.0
2008-03-17 03:48:00,2.2357,2.23576,2.2306,2.23207,9000000.0
2008-03-17 03:49:00,2.23264,2.2358,2.23264,2.23408,8250000.0
2008-03-17 03:50:00,2.23204,2.23592,2.23204,2.23213,4880000.0
2008-03-17 03:51:00,2.23597,2.23597,2.23276,2.23521,13750000.0
2008-03-17 03:52:00,2.22774,2.23472,2.22333,2.23218,8260000.0
2008-03-17 03:53:00,2.23529,2.23604,2.23083,2.234,12380000.0
2008-03-17 03:54:00,2.23605,2.23605,2.23031,2.23563,6250000.0
2008-03-17 03:55:00,2.23695,2.23709,2.23083,2.23709,11500000.0
2008-03-17 03:56:00,2.23515,2.23606,2.23308,2.2341,7130000.0
2008-03-17 03:57:00,2.23644,2.23644,2.23158,2.23553,7250000.0
2008-03-17 03:58:00,2.23505,2.23635,2.23195,2.23635,6760000.0
2008-03-17 03:59:00,2.23548,2.23583,2.23189,2.23583,7000000.0
2008-03-17 04:00:00,2.23636,2.23636,2.22875,2.23569,7000000.0
2008-03-17 04:01:00,2.23605,2.23605,2.2306,2.23558,6000000.0
2008-03-17 04:02:00,2.23484,2.23529,2.23155,2.23473,11000000.0
2008-03-17 04:03:00,2.23409,2.23523,2.23249,2.23352,7750000.0
2008-03-17 04:04:00,2.23391,2.23545,2.23075,2.23545,7750000.0
2008-03-17 04:05:00,2.23588,2.23636,2.23491,2.2356,8380000.0
2008-03-17 04:06:00,2.23711,2.23711,2.23464,2.23569,6750000.0
2008-03-17 04:07:00,2.23207,2.23649,2.232,2.23649,8250000.0
2008-03-17 04:08:00,2.23576,2.23665,2.23199,2.23665,11750000.0
2008-03-17 04:09:00,2.23285,2.23686,2.23285,2.23684,8500000.0
2008-03-17 04:10:00,2.23541,2.23703,2.2321,2.23336,10380000.0
2008-03-17 04:11:00,2.23716,2.23716,2.23368,2.23368,9000000.0
2008-03-17 04:12:00,2.23331,2.23666,2.23331,2.23666,8130000.0
2008-03-17 04:13:00,2.23778,2.23778,2.23374,2.23601,11250000.0
2008-03-17 04:14:00,2.23581,2.23649,2.23319,2.23649,6250000.0
2008-03-17 04:15:00,2.23481,2.23697,2.23481,2.23622,5750000.0
2008-03-17 04:16:00,2.23336,2.23602,2.23215,2.2357,9750000.0
2008-03-17 04:17:00,2.23808,2.23808,2.23413,2.23413,5500000.0
2008-03-17 04:18:00,2.23581,2.23679,2.23191,2.23271,6000000.0
2008-03-17 04:19:00,2.23775,2.23775,2.23277,2.23277,10250000.0
2008-03-17 04:20:00,2.23689,2.23689,2.23051,2.2338,6750000.0
2008-03-17 04:21:00,2.23216,2.23444,2.23043,2.23386,7750000.0
2008-03-17 04:22:00,2.23238,2.2326,2.22702,2.22952,8380000.0
2008-03-17 04:23:00,2.22928,2.23932,2.22727,2.23054,14000000.0
2008-03-17 04:24:00,2.22758,2.22819,2.22498,2.2268,6750000.0
2008-03-17 04:25:00,2.22807,2.23755,2.22497,2.22497,6630000.0
2008-03-17 04:26:00,2.22574,2.22728,2.22156,2.22156,7890000.0
2008-03-17 04:27:00,2.22438,2.2339,2.22409,2.22657,7750000.0
2008-03-17 04:28:00,2.22519,2.22538,2.21936,2.22223,9500000.0
2008-03-17 04:29:00,2.2245,2.22701,2.22064,2.22524,8000000.0
2008-03-17 04:30:00,2.22268,2.22574,2.21734,2.22574,11250000.0
2008-03-17 04:31:00,2.22484,2.22742,2.22285,2.22285,8000000.0
2008-03-17 04:32:00,2.22603,2.22603,2.22084,2.22477,9250000.0
2008-03-17 04:33:00,2.22777,2.22777,2.22089,2.22686,5250000.0
2008-03-17 04:34:00,2.22568,2.22813,2.22461,2.22689,5250000.0
2008-03-17 04:35:00,2.22538,2.22951,2.22368,2.22951,8250000.0
2008-03-17 04:36:00,2.22849,2.22983,2.22467,2.22558,8130000.0
2008-03-17 04:37:00,2.22885,2.22953,2.22685,2.22841,7000000.0
2008-03-17 04:38:00,2.2286,2.22965,2.22485,2.22965,5500000.0
2008-03-17 04:39:00,2.23029,2.23029,2.22372,2.22502,9000000.0
2008-03-17 04:40:00,2.22168,2.22886,2.22168,2.22854,12000000.0
2008-03-17 04:41:00,2.22886,2.22889,2.22422,2.22842,14380000.0
2008-03-17 04:42:00,2.22942,2.22943,2.22297,2.22589,7750000.0
2008-03-17 04:43:00,2.22685,2.22907,2.22683,2.22683,6250000.0
2008-03-17 04:44:00,2.22775,2.22898,2.22729,2.22898,10250000.0
2008-03-17 04:45:00,2.22874,2.22917,2.22476,2.22772,6750000.0
2008-03-17 04:46:00,2.22875,2.22925,2.22724,2.22827,9250000.0
2008-03-17 04:47:00,2.22884,2.22915,2.22557,2.22844,8130000.0
2008-03-17 04:48:00,2.22911,2.22911,2.22554,2.22835,10000000.0
2008-03-17 04:49:00,2.22793,2.22844,2.22488,2.22488,5500000.0
2008-03-17 04:50:00,2.22831,2.23099,2.22611,2.23023,8010000.0
2008-03-17 04:51:00,2.22919,2.22967,2.22573,2.22573,6250000.0
2008-03-17 04:52:00,2.23,2.23,2.22378,2.228,7500000.0
2008-03-17 04:53:00,2.22831,2.22917,2.2259,2.22744,6750000.0
2008-03-17 04:54:00,2.22901,2.23084,2.22613,2.22851,8250000.0
2008-03-17 04:55:00,2.23005,2.23097,2.22731,2.22779,6750000.0
2008-03-17 04:56:00,2.23115,2.23115,2.22501,2.22999,7250000.0
2008-03-17 04:57:00,2.22874,2.22947,2.22505,2.22505,5500000.0
2008-03-17 04:58:00,2.22903,2.2294,2.22522,2.22624,7500000.0
2008-03-17 04:59:00,2.23112,2.23112,2.22558,2.22819,9630000.0
2008-03-17 05:00:00,2.23062,2.23084,2.22707,2.22836,9880000.0
2008-03-17 05:01:00,2.23022,2.23033,2.22832,2.22887,6000000.0
2008-03-17 05:02:00,2.23058,2.23058,2.22823,2.22937,5630000.0
2008-03-17 05:03:00,2.22747,2.22899,2.22747,2.22895,8630000.0
2008-03-17 05:04:00,2.2291,2.22923,2.22223,2.2281,9750000.0
2008-03-17 05:05:00,2.22735,2.22962,2.22725,2.22941,6750000.0
2008-03-17 05:06:00,2.2277,2.2308,2.22516,2.23033,12130000.0
2008-03-17 05:07:00,2.23001,2.23095,2.22877,2.23082,8000000.0
2008-03-17 05:08:00,2.2302,2.23095,2.22913,2.23094,7750000.0
2008-03-17 05:09:00,2.22938,2.23129,2.22525,2.22981,11000000.0
2008-03-17 05:10:00,2.22656,2.23074,2.22656,2.23074,4880000.0
2008-03-17 05:11:00,2.23131,2.23156,2.22873,2.22984,12500000.0
2008-03-17 05:12:00,2.23084,2.23084,2.22763,2.22935,8500000.0
2008-03-17 05:13:00,2.22967,2.23022,2.2274,2.22951,7500000.0
2008-03-17 05:14:00,2.22958,2.23044,2.22675,2.23044,7500000.0
2008-03-17 05:15:00,2.22619,2.23087,2.22619,2.23087,7250000.0
2008-03-17 05:16:00,2.23131,2.23131,2.2294,2.22954,6250000.0
2008-03-17 05:17:00,2.23014,2.23079,2.22887,2.23071,7750000.0
2008-03-17 05:18:00,2.22972,2.23023,2.22585,2.22962,10000000.0
2008-03-17 05:19:00,2.23139,2.23139,2.22913,2.2306,8500000.0
2008-03-17 05:20:00,2.22868,2.23091,2.22604,2.22931,7760000.0
2008-03-17 05:21:00,2.22919,2.23024,2.2258,2.22709,6500000.0
2008-03-17 05:22:00,2.23028,2.23041,2.22617,2.22617,9000000.0
2008-03-17 05:23:00,2.22769,2.22987,2.22599,2.22957,6500000.0
2008-03-17 05:24:00,2.22709,2.23033,2.22533,2.23033,8750000.0
2008-03-17 05:25:00,2.22966,2.23069,2.22774,2.22774,9750000.0
2008-03-17 05:26:00,2.22869,2.23171,2.22708,2.22953,9000000.0
2008-03-17 05:27:00,2.22795,2.22968,2.2269,2.22924,16000000.0
2008-03-17 05:28:00,2.22934,2.22942,2.22728,2.22912,5750000.0
2008-03-17 05:29:00,2.22873,2.23025,2.22487,2.22753,8250000.0
2008-03-17 05:30:00,2.22751,2.2295,2.22657,2.2295,6500000.0
2008-03-17 05:31:00,2.23021,2.23021,2.22562,2.22941,8000000.0
2008-03-17 05:32:00,2.22777,2.23244,2.22777,2.23135,8380000.0
2008-03-17 05:33:00,2.22877,2.23093,2.22766,2.22986,7130000.0
2008-03-17 05:34:00,2.22966,2.22977,2.22433,2.22506,6380000.0
2008-03-17 05:35:00,2.22488,2.22599,2.22162,2.22242,9250000.0
2008-03-17 05:36:00,2.22642,2.22666,2.22356,2.22356,11880000.0
2008-03-17 05:37:00,2.22635,2.22712,2.22293,2.22651,5500000.0
2008-03-17 05:38:00,2.22561,2.22604,2.22476,2.22599,7750000.0
2008-03-17 05:39:00,2.22429,2.22595,2.21854,2.22583,11750000.0
2008-03-17 05:40:00,2.22395,2.22647,2.22333,2.22593,7750000.0
2008-03-17 05:41:00,2.2264,2.22711,2.22198,2.22477,6000000.0
2008-03-17 05:42:00,2.22445,2.22625,2.21893,2.22625,8250000.0
2008-03-17 05:43:00,2.22555,2.22612,2.22272,2.22612,5500000.0
2008-03-17 05:44:00,2.22429,2.2287,2.22429,2.22484,7750000.0
2008-03-17 05:45:00,2.22539,2.2271,2.22301,2.2271,9000000.0
2008-03-17 05:46:00,2.22697,2.22742,2.2231,2.22531,8000000.0
2008-03-17 05:47:00,2.22515,2.22784,2.22439,2.22439,5500000.0
2008-03-17 05:48:00,2.2261,2.22753,2.22464,2.22622,7750000.0
2008-03-17 05:49:00,2.22807,2.22856,2.22551,2.22662,7500000.0
2008-03-17 05:50:00,2.22933,2.23015,2.2236,2.22621,6250000.0
2008-03-17 05:51:00,2.22782,2.23078,2.22782,2.23078,8380000.0
2008-03-17 05:52:00,2.2296,2.2296,2.22493,2.22857,9630000.0
2008-03-17 05:53:00,2.22921,2.23111,2.22728,2.23111,11500000.0
2008-03-17 05:54:00,2.23169,2.23178,2.22765,2.22902,6500000.0
2008-03-17 05:55:00,2.2306,2.2324,2.22727,2.23195,9630000.0
2008-03-17 05:56:00,2.23159,2.23161,2.22647,2.23161,9000000.0
2008-03-17 05:57:00,2.23158,2.23212,2.22998,2.23005,5750000.0
2008-03-17 05:58:00,2.23374,2.23374,2.22912,2.2335,8130000.0
2008-03-17 05:59:00,2.23019,2.2338,2.23019,2.2338,6500000.0
2008-03-17 06:00:00,2.23236,2.23349,2.22818,2.22844,7250000.0
2008-03-17 06:01:00,2.23419,2.23457,2.2327,2.23457,9380000.0
2008-03-17 06:02:00,2.23324,2.23558,2.23169,2.23294,7250000.0
2008-03-17 06:03:00,2.23313,2.23552,2.23303,2.23552,7000000.0
2008-03-17 06:04:00,2.23438,2.23447,2.22886,2.2291,7630000.0
2008-03-17 06:05:00,2.23353,2.23475,2.2304,2.2304,5250000.0
2008-03-17 06:06:00,2.23122,2.23442,2.23057,2.23394,12880000.0
2008-03-17 06:07:00,2.23045,2.23368,2.22955,2.2336,6500000.0
2008-03-17 06:08:00,2.234,2.23442,2.22735,2.22946,9500000.0
2008-03-17 06:09:00,2.23387,2.2344,2.23287,2.23316,5250000.0
2008-03-17 06:10:00,2.23443,2.23443,2.23058,2.23369,6630000.0
2008-03-17 06:11:00,2.23317,2.23391,2.23,2.23223,11000000.0
2008-03-17 06:12:00,2.2336,2.23419,2.23226,2.23304,12250000.0
2008-03-17 06:13:00,2.23371,2.23603,2.23331,2.23603,7000000.0
2008-03-17 06:14:00,2.23402,2.2359,2.23133,2.23494,8750000.0
2008-03-17 06:15:00,2.2329,2.23441,2.23253,2.23401,9500000.0
2008-03-17 06:16:00,2.23372,2.2342,2.23261,2.23392,6500000.0
2008-03-17 06:17:00,2.23229,2.23323,2.23003,2.23317,7750000.0
2008-03-17 06:18:00,2.23294,2.23294,2.22884,2.23003,5880000.0
2008-03-17 06:19:00,2.23115,2.23288,2.22894,2.23262,10750000.0
2008-03-17 06:20:00,2.23091,2.23285,2.22797,2.23132,11760000.0
2008-03-17 06:21:00,2.23151,2.23355,2.22935,2.23081,4000000.0
2008-03-17 06:22:00,2.2322,2.23273,2.22808,2.2303,12000000.0
2008-03-17 06:23:00,2.22962,2.23232,2.22929,2.23061,7250000.0
2008-03-17 06:24:00,2.23119,2.23367,2.23001,2.23367,6250000.0
2008-03-17 06:25:00,2.23227,2.23371,2.22799,2.23371,9750000.0
2008-03-17 06:26:00,2.23256,2.23394,2.22975,2.2332,9250000.0
2008-03-17 06:27:00,2.23188,2.23232,2.22822,2.23027,11000000.0
2008-03-17 06:28:00,2.23397,2.23397,2.22827,2.23023,5500000.0
2008-03-17 06:29:00,2.23237,2.23331,2.23038,2.23177,9750000.0
2008-03-17 06:30:00,2.23216,2.23316,2.22933,2.23032,6630000.0
2008-03-17 06:31:00,2.23061,2.23484,2.23061,2.23175,9000000.0
2008-03-17 06:32:00,2.23268,2.23615,2.23001,2.23615,8750000.0
2008-03-17 06:33:00,2.23543,2.23631,2.23295,2.23295,8380000.0
2008-03-17 06:34:00,2.23718,2.23718,2.23139,2.23139,9130000.0
2008-03-17 06:35:00,2.23395,2.2364,2.23194,2.23605,8880000.0
2008-03-17 06:36:00,2.23651,2.23651,2.23362,2.23566,9000000.0
2008-03-17 06:37:00,2.23427,2.23623,2.23063,2.23469,6500000.0
2008-03-17 06:38:00,2.2347,2.2377,2.23278,2.2377,11000000.0
2008-03-17 06:39:00,2.23592,2.23731,2.23429,2.23731,9880000.0
2008-03-17 06:40:00,2.2369,2.2376,2.23302,2.23758,7250000.0
2008-03-17 06:41:00,2.23394,2.23725,2.23281,2.23687,8500000.0
2008-03-17 06:42:00,2.23456,2.23692,2.23353,2.23563,6250000.0
2008-03-17 06:43:00,2.23524,2.23758,2.23418,2.23464,12260000.0
2008-03-17 06:44:00,2.23243,2.23696,2.23243,2.23667,5630000.0
2008-03-17 06:45:00,2.23462,2.23702,2.23158,2.23455,11500000.0
2008-03-17 06:46:00,2.23516,2.23568,2.2322,2.23378,10500000.0
2008-03-17 06:47:00,2.23676,2.23676,2.23047,2.23415,10880000.0
2008-03-17 06:48:00,2.23362,2.23699,2.23237,2.23275,8500000.0
2008-03-17 06:49:00,2.23311,2.23571,2.23022,2.23381,10500000.0
2008-03-17 06:50:00,2.23338,2.23576,2.22994,2.22994,9500000.0
2008-03-17 06:51:00,2.23433,2.23606,2.23138,2.23293,9260000.0
2008-03-17 06:52:00,2.23372,2.23601,2.23372,2.23567,6250000.0
2008-03-17 06:53:00,2.23416,2.23555,2.23087,2.23555,10500000.0
2008-03-17 06:54:00,2.23432,2.23606,2.23031,2.23249,11880000.0
2008-03-17 06:55:00,2.23619,2.23619,2.23059,2.23428,12760000.0
2008-03-17 06:56:00,2.23613,2.23613,2.23059,2.23533,5880000.0
2008-03-17 06:57:00,2.23469,2.23577,2.2328,2.23331,10750000.0
2008-03-17 06:58:00,2.23494,2.23592,2.22908,2.23592,8000000.0
2008-03-17 06:59:00,2.23645,2.23746,2.23481,2.23746,9000000.0
2008-03-17 07:00:00,2.2363,2.23761,2.23346,2.23761,7760000.0
2008-03-17 07:01:00,2.23716,2.23827,2.23481,2.23827,5500000.0
2008-03-17 07:02:00,2.23715,2.23925,2.23623,2.23881,6750000.0
2008-03-17 07:03:00,2.23957,2.23962,2.23337,2.2374,6250000.0
2008-03-17 07:04:00,2.23749,2.23876,2.23473,2.23543,10000000.0
2008-03-17 07:05:00,2.23729,2.23991,2.23302,2.23561,16130000.0
2008-03-17 07:06:00,2.23954,2.23954,2.23361,2.23485,5500000.0
2008-03-17 07:07:00,2.23488,2.23896,2.23488,2.23896,7750000.0
2008-03-17 07:08:00,2.23865,2.23953,2.23559,2.23953,7010000.0
2008-03-17 07:09:00,2.23912,2.23979,2.23546,2.23546,8880000.0
2008-03-17 07:10:00,2.23876,2.23999,2.23576,2.23576,6760000.0
2008-03-17 07:11:00,2.23898,2.23911,2.23575,2.23911,8130000.0
2008-03-17 07:12:00,2.23514,2.23953,2.23514,2.23842,6250000.0
2008-03-17 07:13:00,2.23997,2.24036,2.23562,2.23562,9250000.0
2008-03-17 07:14:00,2.23922,2.23983,2.23739,2.23914,5130000.0
2008-03-17 07:15:00,2.23767,2.23905,2.23324,2.23801,9130000.0
2008-03-17 07:16:00,2.23687,2.23991,2.23642,2.23991,6750000.0
2008-03-17 07:17:00,2.23634,2.23979,2.23518,2.23979,9880000.0
2008-03-17 07:18:00,2.2387,2.23926,2.23705,2.23903,12380000.0
2008-03-17 07:19:00,2.23529,2.23843,2.23425,2.23425,5750000.0
2008-03-17 07:20:00,2.2368,2.23777,2.23486,2.23683,8000000.0
2008-03-17 07:21:00,2.23542,2.23777,2.2335,2.23604,10750000.0
2008-03-17 07:22:00,2.23688,2.23755,2.23188,2.23604,10760000.0
2008-03-17 07:23:00,2.23842,2.23871,2.23535,2.23871,11130000.0
2008-03-17 07:24:00,2.23482,2.2385,2.23365,2.23707,8500000.0
2008-03-17 07:25:00,2.23987,2.23987,2.23079,2.2325,4880000.0
2008-03-17 07:26:00,2.23617,2.23826,2.23379,2.23642,9250000.0
2008-03-17 07:27:00,2.23838,2.23838,2.23172,2.23715,13750000.0
2008-03-17 07:28:00,2.23703,2.23863,2.23399,2.23478,12500000.0
2008-03-17 07:29:00,2.23823,2.23823,2.23358,2.23748,8500000.0
2008-03-17 07:30:00,2.23427,2.2378,2.23427,2.23431,8880000.0
2008-03-17 07:31:00,2.2363,2.23781,2.23381,2.23577,16760000.0
2008-03-17 07:32:00,2.23807,2.23807,2.23276,2.23778,8750000.0
2008-03-17 07:33:00,2.23708,2.23837,2.23536,2.23813,9000000.0
2008-03-17 07:34:00,2.23141,2.23739,2.23141,2.23684,9750000.0
2008-03-17 07:35:00,2.2368,2.23784,2.23389,2.23711,6380000.0
2008-03-17 07:36:00,2.23351,2.23782,2.23208,2.23208,7000000.0
2008-03-17 07:37:00,2.23773,2.23787,2.23356,2.23356,7500000.0
2008-03-17 07:38:00,2.23596,2.23679,2.23206,2.23653,6630000.0
2008-03-17 07:39:00,2.23468,2.2378,2.23237,2.23237,5630000.0
2008-03-17 07:40:00,2.23455,2.23579,2.2331,2.23459,8130000.0
2008-03-17 07:41:00,2.23629,2.23646,2.23217,2.23624,13500000.0
2008-03-17 07:42:00,2.23338,2.23568,2.23026,2.2346,7750000.0
2008-03-17 07:43:00,2.23388,2.23614,2.23044,2.23614,10630000.0
2008-03-17 07:44:00,2.23448,2.23702,2.23078,2.23702,6500000.0
2008-03-17 07:45:00,2.22922,2.23603,2.22922,2.23603,9630000.0
2008-03-17 07:46:00,2.23343,2.23599,2.22925,2.23558,8880000.0
2008-03-17 07:47:00,2.23478,2.23629,2.23218,2.23218,11380000.0
2008-03-17 07:48:00,2.23653,2.23653,2.22976,2.23241,9250000.0
2008-03-17 07:49:00,2.23426,2.23624,2.23129,2.23218,7000000.0
2008-03-17 07:50:00,2.23374,2.2392,2.23374,2.23725,13760000.0
2008-03-17 07:51:00,2.23456,2.23962,2.23456,2.23962,6000000.0
2008-03-17 07:52:00,2.2377,2.23826,2.23395,2.23707,9500000.0
2008-03-17 07:53:00,2.23614,2.23897,2.23422,2.23813,8500000.0
2008-03-17 07:54:00,2.23688,2.24037,2.23425,2.23746,11750000.0
2008-03-17 07:55:00,2.23693,2.23908,2.23565,2.23872,9750000.0
2008-03-17 07:56:00,2.23594,2.23939,2.23589,2.23939,9880000.0
2008-03-17 07:57:00,2.23915,2.23915,2.23468,2.23764,6000000.0
2008-03-17 07:58:00,2.23562,2.23763,2.23481,2.23481,5130000.0
2008-03-17 07:59:00,2.23414,2.23792,2.23414,2.23742,13000000.0
2008-03-17 08:00:00,2.23609,2.23835,2.23021,2.23835,5250000.0
2008-03-17 08:01:00,2.23704,2.24001,2.23414,2.24001,7250000.0
2008-03-17 08:02:00,2.23758,2.23975,2.23462,2.23975,11130000.0
2008-03-17 08:03:00,2.23917,2.24047,2.23441,2.24047,10630000.0
2008-03-17 08:04:00,2.23839,2.24083,2.23723,2.24075,11000000.0
2008-03-17 08:05:00,2.23978,2.24204,2.23808,2.24204,16250000.0
2008-03-17 08:06:00,2.24111,2.2423,2.23875,2.24195,8000000.0
2008-03-17 08:07:00,2.24056,2.24227,2.24056,2.24197,6500000.0
2008-03-17 08:08:00,2.23961,2.24306,2.2393,2.24306,5750000.0
2008-03-17 08:09:00,2.24168,2.24267,2.2372,2.24125,6000000.0
2008-03-17 08:10:00,2.24274,2.24286,2.23799,2.24211,8760000.0
2008-03-17 08:11:00,2.24119,2.24237,2.23496,2.24237,7880000.0
2008-03-17 08:12:00,2.23888,2.24296,2.23857,2.24296,10500000.0
2008-03-17 08:13:00,2.23982,2.24251,2.23831,2.24117,11250000.0
2008-03-17 08:14:00,2.24217,2.2433,2.23675,2.23953,6000000.0
2008-03-17 08:15:00,2.23947,2.2428,2.23678,2.2428,8130000.0
2008-03-17 08:16:00,2.24394,2.24452,2.24097,2.24452,10250000.0
2008-03-17 08:17:00,2.24333,2.24353,2.24046,2.24313,8880000.0
2008-03-17 08:18:00,2.23802,2.24341,2.23735,2.24216,10500000.0
2008-03-17 08:19:00,2.24463,2.24463,2.24026,2.24447,7250000.0
2008-03-17 08:20:00,2.24292,2.24363,2.2389,2.2389,8750000.0
2008-03-17 08:21:00,2.24393,2.24393,2.24059,2.24277,6000000.0
2008-03-17 08:22:00,2.24416,2.24416,2.23878,2.23907,12130000.0
2008-03-17 08:23:00,2.24293,2.24393,2.24031,2.24328,12130000.0
2008-03-17 08:24:00,2.24495,2.24495,2.24366,2.24473,6000000.0
2008-03-17 08:25:00,2.24321,2.24492,2.24044,2.24492,7380000.0
2008-03-17 08:26:00,2.24182,2.24596,2.24059,2.24252,10000000.0
2008-03-17 08:27:00,2.24621,2.24621,2.23979,2.2449,8750000.0
2008-03-17 08:28:00,2.24135,2.24577,2.24042,2.24411,6380000.0
2008-03-17 08:29:00,2.24305,2.24511,2.24174,2.24511,9500000.0
2008-03-17 08:30:00,2.24545,2.2458,2.24183,2.24373,8630000.0
2008-03-17 08:31:00,2.2431,2.24412,2.24054,2.24412,11380000.0
2008-03-17 08:32:00,2.24135,2.244,2.23904,2.244,7130000.0
2008-03-17 08:33:00,2.24327,2.24484,2.24051,2.24211,11750000.0
2008-03-17 08:34:00,2.24455,2.24455,2.241,2.241,5750000.0
2008-03-17 08:35:00,2.24478,2.24478,2.24008,2.24246,11500000.0
2008-03-17 08:36:00,2.24186,2.24446,2.24186,2.24446,9750000.0
2008-03-17 08:37:00,2.2448,2.2448,2.24189,2.24258,8750000.0
2008-03-17 08:38:00,2.24196,2.24542,2.24196,2.24481,8880000.0
2008-03-17 08:39:00,2.24313,2.24449,2.2407,2.2407,6000000.0
2008-03-17 08:40:00,2.24207,2.24519,2.24207,2.24519,14750000.0
2008-03-17 08:41:00,2.24069,2.24662,2.24069,2.24367,7250000.0
2008-03-17 08:42:00,2.24372,2.24585,2.24011,2.24585,7250000.0
2008-03-17 08:43:00,2.24611,2.24611,2.24094,2.24535,7250000.0
2008-03-17 08:44:00,2.24348,2.24547,2.24069,2.24289,7750000.0
2008-03-17 08:45:00,2.24232,2.24594,2.23883,2.24441,9750000.0
2008-03-17 08:46:00,2.24084,2.24551,2.23803,2.24533,9750000.0
2008-03-17 08:47:00,2.24311,2.24539,2.23982,2.24078,11000000.0
2008-03-17 08:48:00,2.24637,2.24831,2.24201,2.24701,7000000.0
2008-03-17 08:49:00,2.24516,2.24634,2.2441,2.24634,9000000.0
2008-03-17 08:50:00,2.24655,2.24655,2.24315,2.24492,7500000.0
2008-03-17 08:51:00,2.24519,2.24601,2.24183,2.24346,8000000.0
2008-03-17 08:52:00,2.24259,2.24614,2.24259,2.2459,5750000.0
2008-03-17 08:53:00,2.24448,2.24613,2.24119,2.2457,13380000.0
2008-03-17 08:54:00,2.24333,2.24647,2.2423,2.24647,7000000.0
2008-03-17 08:55:00,2.24494,2.24746,2.24165,2.24595,10000000.0
2008-03-17 08:56:00,2.24649,2.24714,2.24392,2.24525,7250000.0
2008-03-17 08:57:00,2.24714,2.24718,2.24347,2.24612,9250000.0
2008-03-17 08:58:00,2.24471,2.24763,2.24433,2.24652,9500000.0
2008-03-17 08:59:00,2.24759,2.24759,2.24235,2.24292,8000000.0
2008-03-17 09:00:00,2.24719,2.24719,2.24077,2.24412,7000000.0
2008-03-17 09:01:00,2.24597,2.24661,2.24117,2.24583,9500000.0
2008-03-17 09:02:00,2.24439,2.2463,2.24215,2.24215,10500000.0
2008-03-17 09:03:00,2.24397,2.24507,2.24082,2.24394,13880000.0
2008-03-17 09:04:00,2.24173,2.24496,2.24126,2.24496,7000000.0
2008-03-17 09:05:00,2.24122,2.24407,2.24011,2.24319,8250000.0
2008-03-17 09:06:00,2.24243,2.24379,2.24008,2.24266,9250000.0
2008-03-17 09:07:00,2.24375,2.24411,2.23844,2.23921,12000000.0
2008-03-17 09:08:00,2.2432,2.24418,2.23695,2.23695,8750000.0
2008-03-17 09:09:00,2.24431,2.24454,2.24141,2.24359,5750000.0
2008-03-17 09:10:00,2.24307,2.24424,2.23876,2.24415,10380000.0
2008-03-17 09:11:00,2.24462,2.24497,2.2369,2.24398,12130000.0
2008-03-17 09:12:00,2.2443,2.2448,2.24282,2.24437,6000000.0
2008-03-17 09:13:00,2.24233,2.24544,2.24115,2.24544,5750000.0
2008-03-17 09:14:00,2.24375,2.24467,2.23814,2.2433,6760000.0
2008-03-17 09:15:00,2.24239,2.24348,2.23969,2.24217,9010000.0
2008-03-17 09:16:00,2.2424,2.24389,2.23981,2.24238,10000000.0
2008-03-17 09:17:00,2.24191,2.24442,2.2392,2.24442,9000000.0
2008-03-17 09:18:00,2.24393,2.2451,2.24057,2.2451,9000000.0
2008-03-17 09:19:00,2.24571,2.24639,2.23996,2.24446,12130000.0
2008-03-17 09:20:00,2.24602,2.24663,2.24148,2.24483,14130000.0
2008-03-17 09:21:00,2.24466,2.24635,2.24296,2.24524,9380000.0
2008-03-17 09:22:00,2.24449,2.24507,2.24112,2.24231,12500000.0
2008-03-17 09:23:00,2.24502,2.2454,2.24335,2.2454,7750000.0
2008-03-17 09:24:00,2.24341,2.24626,2.24018,2.24573,14380000.0
2008-03-17 09:25:00,2.24758,2.2476,2.24364,2.24585,13000000.0
2008-03-17 09:26:00,2.2415,2.24764,2.2415,2.24462,12500000.0
2008-03-17 09:27:00,2.2439,2.2458,2.2439,2.2449,6130000.0
2008-03-17 09:28:00,2.24746,2.24746,2.24423,2.24537,9380000.0
2008-03-17 09:29:00,2.24729,2.24729,2.24203,2.24484,15000000.0
2008-03-17 09:30:00,2.24702,2.24719,2.24177,2.24499,7130000.0
2008-03-17 09:31:00,2.24585,2.2468,2.24386,2.24408,7750000.0
2008-03-17 09:32:00,2.24551,2.24705,2.2439,2.24705,6500000.0
2008-03-17 09:33:00,2.24553,2.24682,2.24382,2.24486,7750000.0
2008-03-17 09:34:00,2.24666,2.24689,2.24345,2.24637,9250000.0
2008-03-17 09:35:00,2.24543,2.24551,2.24115,2.24464,8750000.0
2008-03-17 09:36:00,2.24077,2.24775,2.24077,2.2457,11000000.0
2008-03-17 09:37:00,2.24682,2.24831,2.24595,2.24831,9380000.0
2008-03-17 09:38:00,2.24685,2.24796,2.24319,2.24644,10000000.0
2008-03-17 09:39:00,2.24503,2.24628,2.24274,2.24434,8500000.0
2008-03-17 09:40:00,2.24489,2.24825,2.24267,2.24488,11380000.0
2008-03-17 09:41:00,2.24593,2.24748,2.24573,2.24737,5250000.0
2008-03-17 09:42:00,2.24762,2.24775,2.24272,2.24739,13000000.0
2008-03-17 09:43:00,2.24639,2.24855,2.24403,2.24772,8880000.0
2008-03-17 09:44:00,2.24743,2.24894,2.24554,2.24894,7750000.0
2008-03-17 09:45:00,2.24659,2.24855,2.24349,2.24855,8630000.0
2008-03-17 09:46:00,2.24625,2.2502,2.24625,2.2502,8500000.0
2008-03-17 09:47:00,2.24654,2.24971,2.24654,2.24781,8000000.0
2008-03-17 09:48:00,2.25025,2.25043,2.24723,2.24816,8250000.0
2008-03-17 09:49:00,2.25111,2.25148,2.24804,2.2502,8880000.0
2008-03-17 09:50:00,2.24731,2.24949,2.24463,2.24949,6250000.0
2008-03-17 09:51:00,2.25144,2.25147,2.24862,2.2499,6250000.0
2008-03-17 09:52:00,2.25065,2.2522,2.24834,2.2522,7130000.0
2008-03-17 09:53:00,2.25243,2.25255,2.25018,2.25196,7250000.0
2008-03-17 09:54:00,2.25116,2.25383,2.24843,2.25305,7500000.0
2008-03-17 09:55:00,2.24814,2.25449,2.24738,2.25022,12630000.0
2008-03-17 09:56:00,2.25366,2.25432,2.25067,2.25432,9260000.0
2008-03-17 09:57:00,2.25019,2.25369,2.24868,2.2516,13750000.0
2008-03-17 09:58:00,2.25118,2.25262,2.24659,2.2525,7000000.0
2008-03-17 09:59:00,2.24833,2.25242,2.24833,2.25221,8630000.0
2008-03-17 10:00:00,2.25293,2.25299,2.24737,2.24945,11000000.0
2008-03-17 10:01:00,2.25128,2.25203,2.24862,2.25069,8000000.0
2008-03-17 10:02:00,2.2518,2.25271,2.24926,2.25028,14510000.0
2008-03-17 10:03:00,2.25127,2.25189,2.24528,2.25156,11380000.0
2008-03-17 10:04:00,2.25261,2.25261,2.24963,2.25054,8630000.0
2008-03-17 10:05:00,2.25098,2.25098,2.2426,2.24974,13380000.0
2008-03-17 10:06:00,2.24817,2.25123,2.24787,2.25053,5760000.0
2008-03-17 10:07:00,2.24819,2.25074,2.24544,2.25074,12750000.0
2008-03-17 10:08:00,2.24953,2.25104,2.24528,2.24896,6250000.0
2008-03-17 10:09:00,2.24635,2.25057,2.24498,2.24662,10000000.0
2008-03-17 10:10:00,2.24893,2.25039,2.24727,2.25008,7000000.0
2008-03-17 10:11:00,2.25122,2.25174,2.24698,2.24698,6000000.0
2008-03-17 10:12:00,2.25115,2.25118,2.24774,2.25016,7500000.0
2008-03-17 10:13:00,2.24779,2.2501,2.24498,2.24665,7880000.0
2008-03-17 10:14:00,2.24757,2.2517,2.2463,2.2517,7750000.0
2008-03-17 10:15:00,2.24786,2.2516,2.24527,2.25144,10380000.0
2008-03-17 10:16:00,2.25013,2.25086,2.24825,2.24868,5500000.0
2008-03-17 10:17:00,2.25134,2.25134,2.2442,2.25046,8500000.0
2008-03-17 10:18:00,2.24677,2.24946,2.24477,2.24727,5880000.0
2008-03-17 10:19:00,2.24795,2.25032,2.24493,2.25032,5500000.0
2008-03-17 10:20:00,2.25073,2.25087,2.24679,2.2482,8250000.0
2008-03-17 10:21:00,2.25068,2.25116,2.24717,2.24822,9000000.0
2008-03-17 10:22:00,2.24599,2.24894,2.24499,2.24892,6000000.0
2008-03-17 10:23:00,2.24716,2.24806,2.24596,2.24649,8880000.0
2008-03-17 10:24:00,2.24592,2.24711,2.24203,2.24614,9000000.0
2008-03-17 10:25:00,2.2461,2.24949,2.24451,2.24911,8630000.0
2008-03-17 10:26:00,2.24779,2.25031,2.24632,2.24959,7000000.0
2008-03-17 10:27:00,2.24994,2.25202,2.24431,2.25081,6750000.0
2008-03-17 10:28:00,2.24862,2.25315,2.24854,2.25157,10380000.0
2008-03-17 10:29:00,2.25058,2.25166,2.24887,2.25154,7000000.0
2008-03-17 10:30:00,2.24932,2.25183,2.24365,2.24664,9750000.0
2008-03-17 10:31:00,2.24944,2.2514,2.24557,2.24809,7500000.0
2008-03-17 10:32:00,2.25151,2.25164,2.24838,2.2505,9380000.0
2008-03-17 10:33:00,2.24961,2.25091,2.24683,2.2501,11760000.0
2008-03-17 10:34:00,2.24797,2.24974,2.24523,2.24974,9750000.0
2008-03-17 10:35:00,2.24884,2.25003,2.24546,2.24638,10500000.0
2008-03-17 10:36:00,2.2492,2.24946,2.24575,2.24835,11250000.0
2008-03-17 10:37:00,2.24812,2.2494,2.24617,2.24656,14250000.0
2008-03-17 10:38:00,2.24999,2.24999,2.2467,2.24853,6750000.0
2008-03-17 10:39:00,2.25048,2.25088,2.24841,2.24924,5630000.0
2008-03-17 10:40:00,2.24965,2.25066,2.2444,2.2444,10000000.0
2008-03-17 10:41:00,2.24777,2.24971,2.24323,2.24323,5630000.0
2008-03-17 10:42:00,2.24646,2.24859,2.24595,2.24729,7750000.0
2008-03-17 10:43:00,2.24809,2.24914,2.24414,2.24793,8130000.0
2008-03-17 10:44:00,2.24668,2.24785,2.23985,2.24347,10760000.0
2008-03-17 10:45:00,2.24939,2.24952,2.24329,2.24741,6750000.0
2008-03-17 10:46:00,2.2491,2.2491,2.24456,2.24862,8510000.0
2008-03-17 10:47:00,2.24789,2.24882,2.24478,2.24796,11880000.0
2008-03-17 10:48:00,2.24955,2.25094,2.2486,2.24979,5750000.0
2008-03-17 10:49:00,2.25083,2.25115,2.24652,2.24858,10500000.0
2008-03-17 10:50:00,2.24685,2.24899,2.24477,2.24477,8500000.0
2008-03-17 10:51:00,2.24845,2.25088,2.24598,2.24989,13250000.0
2008-03-17 10:52:00,2.25043,2.25202,2.24992,2.2517,14000000.0
2008-03-17 10:53:00,2.25152,2.25242,2.25067,2.25221,8000000.0
2008-03-17 10:54:00,2.25214,2.25267,2.25039,2.25259,8500000.0
2008-03-17 10:55:00,2.25224,2.2543,2.25067,2.2543,9750000.0
2008-03-17 10:56:00,2.25024,2.25383,2.24834,2.25111,12130000.0
2008-03-17 10:57:00,2.2539,2.2539,2.24895,2.25303,7130000.0
2008-03-17 10:58:00,2.25249,2.25287,2.25002,2.25002,10630000.0
2008-03-17 10:59:00,2.25467,2.25473,2.25142,2.25308,8500000.0
2008-03-17 11:00:00,2.25143,2.2536,2.25066,2.25338,12000000.0
2008-03-17 11:01:00,2.2506,2.25615,2.2506,2.25232,11000000.0
2008-03-17 11:02:00,2.25353,2.25434,2.251,2.25434,9500000.0
2008-03-17 11:03:00,2.2542,2.25492,2.24903,2.25407,11000000.0
2008-03-17 11:04:00,2.25025,2.25367,2.24886,2.25367,6250000.0
2008-03-17 11:05:00,2.25299,2.25299,2.24866,2.24866,9500000.0
2008-03-17 11:06:00,2.25347,2.25481,2.2502,2.25249,12380000.0
2008-03-17 11:07:00,2.24925,2.25257,2.24688,2.24746,11750000.0
2008-03-17 11:08:00,2.2492,2.25172,2.24594,2.25146,7750000.0
2008-03-17 11:09:00,2.25069,2.25169,2.2495,2.25013,8500000.0
2008-03-17 11:10:00,2.25089,2.25189,2.24827,2.2509,10750000.0
2008-03-17 11:11:00,2.25192,2.25301,2.24777,2.25032,5750000.0
2008-03-17 11:12:00,2.2517,2.25202,2.24874,2.25165,12510000.0
2008-03-17 11:13:00,2.24969,2.2511,2.24686,2.25025,11500000.0
2008-03-17 11:14:00,2.25113,2.25113,2.24685,2.24828,9130000.0
2008-03-17 11:15:00,2.25079,2.25202,2.2471,2.2508,10380000.0
2008-03-17 11:16:00,2.25052,2.25234,2.24759,2.25234,10750000.0
2008-03-17 11:17:00,2.24979,2.25201,2.24864,2.25152,6500000.0
2008-03-17 11:18:00,2.24976,2.25306,2.24783,2.25148,6630000.0
2008-03-17 11:19:00,2.25174,2.25254,2.24978,2.25131,11500000.0
2008-03-17 11:20:00,2.25014,2.25228,2.24675,2.2514,9380000.0
2008-03-17 11:21:00,2.25185,2.25214,2.24409,2.25056,11880000.0
2008-03-17 11:22:00,2.25105,2.25318,2.24896,2.25318,5250000.0
2008-03-17 11:23:00,2.25255,2.25277,2.24544,2.25182,11500000.0
2008-03-17 11:24:00,2.25266,2.25266,2.24554,2.25161,15000000.0
2008-03-17 11:25:00,2.25347,2.25399,2.24935,2.25029,13250000.0
2008-03-17 11:26:00,2.25207,2.25335,2.24995,2.25014,9380000.0
2008-03-17 11:27:00,2.25062,2.25196,2.24798,2.25189,7000000.0
2008-03-17 11:28:00,2.25276,2.25276,2.24726,2.25124,7000000.0
2008-03-17 11:29:00,2.24803,2.25056,2.24699,2.25012,9630000.0
2008-03-17 11:30:00,2.24938,2.25122,2.24679,2.25122,6130000.0
2008-03-17 11:31:00,2.2512,2.2512,2.24761,2.25105,13250000.0
2008-03-17 11:32:00,2.2486,2.25107,2.24755,2.25107,12760000.0
2008-03-17 11:33:00,2.24985,2.25282,2.24933,2.25005,8130000.0
2008-03-17 11:34:00,2.25167,2.25442,2.25107,2.25442,5500000.0
2008-03-17 11:35:00,2.25451,2.25479,2.24975,2.25342,5500000.0
2008-03-17 11:36:00,2.25359,2.25359,2.24752,2.25227,5500000.0
2008-03-17 11:37:00,2.25219,2.25408,2.25107,2.25225,8000000.0
2008-03-17 11:38:00,2.25174,2.2531,2.24895,2.24895,5750000.0
2008-03-17 11:39:00,2.25081,2.25205,2.24725,2.24945,10000000.0
2008-03-17 11:40:00,2.24918,2.25106,2.24664,2.25087,10750000.0
2008-03-17 11:41:00,2.25129,2.25181,2.246,2.25063,5750000.0
2008-03-17 11:42:00,2.25128,2.25222,2.2482,2.25167,16750000.0
2008-03-17 11:43:00,2.2511,2.25235,2.24866,2.25235,7750000.0
2008-03-17 11:44:00,2.2525,2.2525,2.24784,2.24898,6250000.0
2008-03-17 11:45:00,2.25093,2.2512,2.24761,2.24983,13630000.0
2008-03-17 11:46:00,2.24923,2.25047,2.24644,2.24829,12250000.0
2008-03-17 11:47:00,2.25058,2.25074,2.24795,2.25007,8500000.0
2008-03-17 11:48:00,2.2495,2.25118,2.24762,2.25118,5880000.0
2008-03-17 11:49:00,2.25013,2.25129,2.24585,2.25073,8250000.0
2008-03-17 11:50:00,2.24828,2.25128,2.24828,2.25047,10000000.0
2008-03-17 11:51:00,2.24834,2.25134,2.24689,2.24866,10880000.0
2008-03-17 11:52:00,2.25093,2.25198,2.2476,2.25182,11500000.0
2008-03-17 11:53:00,2.24819,2.25077,2.2456,2.25077,8750000.0
2008-03-17 11:54:00,2.25091,2.25131,2.24914,2.25131,6250000.0
2008-03-17 11:55:00,2.25016,2.25141,2.24737,2.25141,8500000.0
2008-03-17 11:56:00,2.25024,2.25147,2.24652,2.25117,6750000.0
2008-03-17 11:57:00,2.25159,2.25198,2.24784,2.25198,12000000.0
2008-03-17 11:58:00,2.25097,2.25257,2.24879,2.25063,11000000.0
2008-03-17 11:59:00,2.25189,2.25219,2.24985,2.2521,8510000.0
2008-03-17 12:00:00,2.25221,2.25363,2.25158,2.253,9500000.0
2008-03-17 12:01:00,2.25211,2.25233,2.24705,2.25233,9380000.0
2008-03-17 12:02:00,2.25287,2.25388,2.24764,2.25388,14000000.0
2008-03-17 12:03:00,2.25515,2.25549,2.2516,2.25339,5500000.0
2008-03-17 12:04:00,2.25287,2.25495,2.25078,2.25351,6500000.0
2008-03-17 12:05:00,2.25375,2.25632,2.2512,2.25632,6250000.0
2008-03-17 12:06:00,2.25731,2.25731,2.25144,2.25665,11750000.0
2008-03-17 12:07:00,2.25626,2.25714,2.25411,2.25631,7130000.0
2008-03-17 12:08:00,2.25786,2.25872,2.25632,2.25872,9500000.0
2008-03-17 12:09:00,2.25927,2.25927,2.25356,2.25618,8000000.0
2008-03-17 12:10:00,2.25709,2.25724,2.25098,2.25659,13000000.0
2008-03-17 12:11:00,2.25247,2.25699,2.25247,2.254,6250000.0
2008-03-17 12:12:00,2.25614,2.25614,2.25173,2.25431,9500000.0
2008-03-17 12:13:00,2.25109,2.25504,2.25109,2.25504,6880000.0
2008-03-17 12:14:00,2.25359,2.25606,2.24989,2.25573,8000000.0
2008-03-17 12:15:00,2.25364,2.25626,2.25364,2.25625,6500000.0
2008-03-17 12:16:00,2.25393,2.25653,2.24983,2.25499,12880000.0
2008-03-17 12:17:00,2.25027,2.25428,2.25027,2.25428,6630000.0
2008-03-17 12:18:00,2.25619,2.25619,2.25374,2.25455,7250000.0
2008-03-17 12:19:00,2.25633,2.25664,2.25306,2.25435,8250000.0
2008-03-17 12:20:00,2.2508,2.2537,2.24842,2.25283,9750000.0
2008-03-17 12:21:00,2.25229,2.25432,2.24772,2.25187,9750000.0
2008-03-17 12:22:00,2.25355,2.25355,2.2473,2.25176,5250000.0
2008-03-17 12:23:00,2.25355,2.25355,2.2498,2.25296,9000000.0
2008-03-17 12:24:00,2.25355,2.25463,2.24998,2.252,9880000.0
2008-03-17 12:25:00,2.25193,2.2532,2.25122,2.2524,8250000.0
2008-03-17 12:26:00,2.25226,2.25314,2.24728,2.25204,11000000.0
2008-03-17 12:27:00,2.25247,2.25278,2.25064,2.25278,7000000.0
2008-03-17 12:28:00,2.25261,2.25381,2.24893,2.25294,11260000.0
2008-03-17 12:29:00,2.25101,2.25281,2.24813,2.24975,8750000.0
2008-03-17 12:30:00,2.2531,2.25351,2.24939,2.25142,6000000.0
2008-03-17 12:31:00,2.25249,2.25368,2.25159,2.25239,9750000.0
2008-03-17 12:32:00,2.25285,2.25371,2.24672,2.25035,10000000.0
2008-03-17 12:33:00,2.25269,2.25296,2.248,2.25128,7000000.0
2008-03-17 12:34:00,2.25289,2.25292,2.24784,2.25219,8750000.0
2008-03-17 12:35:00,2.25091,2.25116,2.24827,2.24827,6500000.0
2008-03-17 12:36:00,2.25178,2.25277,2.24785,2.25207,9250000.0
2008-03-17 12:37:00,2.25082,2.25312,2.24684,2.25267,10250000.0
2008-03-17 12:38:00,2.25303,2.25304,2.24888,2.24888,6630000.0
2008-03-17 12:39:00,2.25226,2.25244,2.25028,2.2522,9880000.0
2008-03-17 12:40:00,2.24924,2.25312,2.24901,2.25137,7750000.0
2008-03-17 12:41:00,2.25262,2.25368,2.24876,2.253,8130000.0
2008-03-17 12:42:00,2.25077,2.252,2.25021,2.25181,6250000.0
2008-03-17 12:43:00,2.25003,2.25154,2.24793,2.25154,12380000.0
2008-03-17 12:44:00,2.24926,2.25113,2.24689,2.24952,6380000.0
2008-03-17 12:45:00,2.25039,2.25073,2.2459,2.25073,11500000.0
2008-03-17 12:46:00,2.24981,2.25196,2.24926,2.25196,5500000.0
2008-03-17 12:47:00,2.25038,2.25139,2.24753,2.25139,5630000.0
2008-03-17 12:48:00,2.25047,2.25151,2.2461,2.25001,7500000.0
2008-03-17 12:49:00,2.24956,2.25063,2.24771,2.25027,10500000.0
2008-03-17 12:50:00,2.25065,2.2517,2.24847,2.25085,14880000.0
2008-03-17 12:51:00,2.2486,2.25202,2.24625,2.25108,12750000.0
2008-03-17 12:52:00,2.25082,2.25126,2.2469,2.24769,10500000.0
2008-03-17 12:53:00,2.24943,2.25154,2.24877,2.25103,9380000.0
2008-03-17 12:54:00,2.25058,2.25164,2.24677,2.25018,12750000.0
2008-03-17 12:55:00,2.24959,2.25183,2.24661,2.24994,8250000.0
2008-03-17 12:56:00,2.24882,2.25163,2.24576,2.25098,12880000.0
2008-03-17 12:57:00,2.25079,2.25145,2.24666,2.24962,9760000.0
2008-03-17 12:58:00,2.24977,2.25171,2.2465,2.25171,5250000.0
2008-03-17 12:59:00,2.24973,2.25044,2.24573,2.24923,12130000.0
2008-03-17 13:00:00,2.24958,2.2509,2.24492,2.2509,10000000.0
2008-03-17 13:01:00,2.2506,2.25176,2.24779,2.2494,7880000.0
2008-03-17 13:02:00,2.24813,2.25207,2.24518,2.25207,11000000.0
2008-03-17 13:03:00,2.24808,2.25131,2.24808,2.25105,12750000.0
2008-03-17 13:04:00,2.25125,2.25125,2.24704,2.25007,6630000.0
2008-03-17 13:05:00,2.24414,2.25031,2.24414,2.24987,12500000.0
2008-03-17 13:06:00,2.24608,2.24976,2.24608,2.24742,6380000.0
2008-03-17 13:07:00,2.24477,2.24966,2.24289,2.24682,10000000.0
2008-03-17 13:08:00,2.24822,2.24939,2.24786,2.24939,5500000.0
2008-03-17 13:09:00,2.24874,2.25036,2.24407,2.24928,5630000.0
2008-03-17 13:10:00,2.24884,2.24905,2.24532,2.24806,12750000.0
2008-03-17 13:11:00,2.24778,2.24831,2.24372,2.24758,12750000.0
2008-03-17 13:12:00,2.24653,2.24787,2.24506,2.24766,12500000.0
2008-03-17 13:13:00,2.24684,2.24908,2.24449,2.24759,10000000.0
2008-03-17 13:14:00,2.24582,2.2485,2.24424,2.24688,9750000.0
2008-03-17 13:15:00,2.24603,2.24837,2.24352,2.24837,5880000.0
2008-03-17 13:16:00,2.24556,2.24781,2.24124,2.24654,9500000.0
2008-03-17 13:17:00,2.24828,2.24865,2.24503,2.24762,10130000.0
2008-03-17 13:18:00,2.24749,2.24922,2.24376,2.24773,6500000.0
2008-03-17 13:19:00,2.24913,2.24982,2.24328,2.24828,11880000.0
2008-03-17 13:20:00,2.24548,2.24923,2.24535,2.24819,10250000.0
2008-03-17 13:21:00,2.24813,2.24968,2.24521,2.24888,9250000.0
2008-03-17 13:22:00,2.24831,2.24926,2.24354,2.2477,10500000.0
2008-03-17 13:23:00,2.24912,2.24975,2.24691,2.24936,10500000.0
2008-03-17 13:24:00,2.24965,2.24986,2.24559,2.24559,10500000.0
2008-03-17 13:25:00,2.24904,2.24975,2.24303,2.24857,11130000.0
2008-03-17 13:26:00,2.24674,2.24883,2.24552,2.24833,8250000.0
2008-03-17 13:27:00,2.24879,2.24988,2.24576,2.24792,10000000.0
2008-03-17 13:28:00,2.24649,2.2492,2.24649,2.24769,10380000.0
2008-03-17 13:29:00,2.24964,2.25013,2.24599,2.24599,7750000.0
2008-03-17 13:30:00,2.24444,2.2486,2.24444,2.2486,7750000.0
2008-03-17 13:31:00,2.24624,2.24776,2.24435,2.24772,7130000.0
2008-03-17 13:32:00,2.24729,2.24795,2.24498,2.24671,6250000.0
2008-03-17 13:33:00,2.24672,2.24814,2.24343,2.24752,13750000.0
2008-03-17 13:34:00,2.24813,2.24813,2.24485,2.24707,7880000.0
2008-03-17 13:35:00,2.24614,2.24744,2.24365,2.24676,12500000.0
2008-03-17 13:36:00,2.2464,2.24707,2.24268,2.24699,7750000.0
2008-03-17 13:37:00,2.24617,2.24742,2.24259,2.24259,5250000.0
2008-03-17 13:38:00,2.24352,2.24665,2.24307,2.24496,10750000.0
2008-03-17 13:39:00,2.24463,2.24467,2.2382,2.2445,10500000.0
2008-03-17 13:40:00,2.2447,2.24491,2.23554,2.24402,16500000.0
2008-03-17 13:41:00,2.24522,2.24522,2.24186,2.24501,6250000.0
2008-03-17 13:42:00,2.24468,2.24493,2.24091,2.24333,10000000.0
2008-03-17 13:43:00,2.24493,2.24541,2.24064,2.24541,11130000.0
2008-03-17 13:44:00,2.24491,2.245,2.23825,2.23828,13130000.0
2008-03-17 13:45:00,2.2419,2.243,2.23972,2.24283,8130000.0
2008-03-17 13:46:00,2.24273,2.24341,2.23996,2.24145,10750000.0
2008-03-17 13:47:00,2.24241,2.24461,2.23833,2.24413,7750000.0
2008-03-17 13:48:00,2.24327,2.24475,2.24137,2.24411,5250000.0
2008-03-17 13:49:00,2.24159,2.24468,2.24129,2.2421,12260000.0
2008-03-17 13:50:00,2.2433,2.24461,2.24129,2.24287,8130000.0
2008-03-17 13:51:00,2.24344,2.24529,2.23724,2.2433,8130000.0
2008-03-17 13:52:00,2.24508,2.24575,2.24019,2.24536,7250000.0
2008-03-17 13:53:00,2.24211,2.24561,2.24181,2.24363,9380000.0
2008-03-17 13:54:00,2.24273,2.24562,2.24035,2.24473,7750000.0
2008-03-17 13:55:00,2.24626,2.24734,2.24253,2.24734,5750000.0
2008-03-17 13:56:00,2.2406,2.24707,2.2406,2.24443,9250000.0
2008-03-17 13:57:00,2.24785,2.24785,2.24433,2.24668,7250000.0
2008-03-17 13:58:00,2.2463,2.2463,2.24189,2.24306,12250000.0
2008-03-17 13:59:00,2.24641,2.24662,2.24004,2.24004,10380000.0
2008-03-17 14:00:00,2.24463,2.24674,2.24383,2.24674,8500000.0
2008-03-17 14:01:00,2.24324,2.24628,2.2417,2.24195,7380000.0
2008-03-17 14:02:00,2.24257,2.24644,2.24111,2.24644,8000000.0
2008-03-17 14:03:00,2.24134,2.24676,2.24134,2.24474,10250000.0
2008-03-17 14:04:00,2.24436,2.24683,2.24436,2.24638,8880000.0
2008-03-17 14:05:00,2.24454,2.24803,2.2445,2.24803,11250000.0
2008-03-17 14:06:00,2.24889,2.24889,2.24094,2.24383,8250000.0
2008-03-17 14:07:00,2.24637,2.24767,2.24304,2.24767,12000000.0
2008-03-17 14:08:00,2.24774,2.2479,2.24452,2.2479,9750000.0
2008-03-17 14:09:00,2.24326,2.24739,2.24234,2.24713,9250000.0
2008-03-17 14:10:00,2.24719,2.24762,2.24235,2.24235,8250000.0
2008-03-17 14:11:00,2.24534,2.24534,2.24111,2.24238,9500000.0
2008-03-17 14:12:00,2.24459,2.24741,2.244,2.24423,9880000.0
2008-03-17 14:13:00,2.24668,2.24668,2.24311,2.2461,6500000.0
2008-03-17 14:14:00,2.24409,2.2475,2.24353,2.24353,8750000.0
2008-03-17 14:15:00,2.24796,2.2485,2.24542,2.2485,9130000.0
2008-03-17 14:16:00,2.24809,2.24839,2.24265,2.24724,6750000.0
2008-03-17 14:17:00,2.24806,2.2482,2.24586,2.24707,5630000.0
2008-03-17 14:18:00,2.24497,2.24784,2.24496,2.24755,8500000.0
2008-03-17 14:19:00,2.24463,2.24758,2.24432,2.2452,5750000.0
2008-03-17 14:20:00,2.24668,2.24781,2.24357,2.24647,6750000.0
2008-03-17 14:21:00,2.24493,2.24566,2.24096,2.24527,7250000.0
2008-03-17 14:22:00,2.24363,2.24613,2.24203,2.24613,9250000.0
2008-03-17 14:23:00,2.24406,2.24595,2.24154,2.2427,7630000.0
2008-03-17 14:24:00,2.24457,2.24511,2.24004,2.24511,8380000.0
2008-03-17 14:25:00,2.24637,2.24637,2.24307,2.24587,9500000.0
2008-03-17 14:26:00,2.24641,2.24641,2.23952,2.2446,8000000.0
2008-03-17 14:27:00,2.2467,2.2467,2.24211,2.24286,7500000.0
2008-03-17 14:28:00,2.24501,2.24589,2.23958,2.23958,8750000.0
2008-03-17 14:29:00,2.24642,2.24642,2.23986,2.24571,11250000.0
2008-03-17 14:30:00,2.24533,2.24628,2.24111,2.24267,5500000.0
2008-03-17 14:31:00,2.24273,2.24605,2.2412,2.24562,7500000.0
2008-03-17 14:32:00,2.24548,2.24636,2.24218,2.24477,12880000.0
2008-03-17 14:33:00,2.24379,2.24614,2.24336,2.24614,9500000.0
2008-03-17 14:34:00,2.24457,2.24659,2.24411,2.24594,10250000.0
2008-03-17 14:35:00,2.24492,2.24636,2.2402,2.24506,10000000.0
2008-03-17 14:36:00,2.24529,2.24596,2.24128,2.24485,12250000.0
2008-03-17 14:37:00,2.24449,2.24587,2.24216,2.24586,6000000.0
2008-03-17 14:38:00,2.24616,2.24636,2.24056,2.24503,11500000.0
2008-03-17 14:39:00,2.24716,2.24716,2.24124,2.24124,12130000.0
2008-03-17 14:40:00,2.2469,2.2469,2.24186,2.24498,8000000.0
2008-03-17 14:41:00,2.24783,2.24783,2.24482,2.24721,6500000.0
2008-03-17 14:42:00,2.24562,2.24657,2.24377,2.24377,6500000.0
2008-03-17 14:43:00,2.24499,2.24634,2.23892,2.24615,11750000.0
2008-03-17 14:44:00,2.24381,2.24797,2.24381,2.24682,5250000.0
2008-03-17 14:45:00,2.24709,2.2488,2.24536,2.24666,9750000.0
2008-03-17 14:46:00,2.24739,2.2489,2.24498,2.2471,9750000.0
2008-03-17 14:47:00,2.24434,2.24867,2.24256,2.24867,10250000.0
2008-03-17 14:48:00,2.24655,2.24807,2.24318,2.24601,9380000.0
2008-03-17 14:49:00,2.24804,2.24804,2.24432,2.24704,5880000.0
2008-03-17 14:50:00,2.24534,2.2474,2.24429,2.2474,8130000.0
2008-03-17 14:51:00,2.24861,2.24941,2.24479,2.24941,10250000.0
2008-03-17 14:52:00,2.24914,2.25171,2.24531,2.2492,10000000.0
2008-03-17 14:53:00,2.24876,2.25075,2.24791,2.24801,10000000.0
2008-03-17 14:54:00,2.25031,2.25073,2.24303,2.24971,13130000.0
2008-03-17 14:55:00,2.25049,2.25309,2.24672,2.25309,10750000.0
2008-03-17 14:56:00,2.25302,2.25302,2.24963,2.2516,12500000.0
2008-03-17 14:57:00,2.25093,2.25251,2.24861,2.25142,8500000.0
2008-03-17 14:58:00,2.24797,2.2507,2.24697,2.24763,8500000.0
2008-03-17 14:59:00,2.24965,2.25006,2.24663,2.24673,8250000.0
2008-03-17 15:00:00,2.24945,2.25024,2.24459,2.24526,10000000.0
2008-03-17 15:01:00,2.24572,2.24892,2.24235,2.24655,11880000.0
2008-03-17 15:02:00,2.24618,2.24768,2.24151,2.24625,9000000.0
2008-03-17 15:03:00,2.24391,2.24684,2.24125,2.24125,14880000.0
2008-03-17 15:04:00,2.24624,2.24737,2.24191,2.2466,10000000.0
2008-03-17 15:05:00,2.24528,2.24648,2.24316,2.24419,8000000.0
2008-03-17 15:06:00,2.24674,2.24674,2.24287,2.24621,8000000.0
2008-03-17 15:07:00,2.24238,2.24686,2.24238,2.24543,5630000.0
2008-03-17 15:08:00,2.24251,2.24595,2.23903,2.24562,6880000.0
2008-03-17 15:09:00,2.24644,2.24655,2.24311,2.24655,10630000.0
2008-03-17 15:10:00,2.24596,2.24596,2.24304,2.24561,7260000.0
2008-03-17 15:11:00,2.24649,2.24649,2.24189,2.24577,9130000.0
2008-03-17 15:12:00,2.24708,2.24731,2.24177,2.24633,8130000.0
2008-03-17 15:13:00,2.24391,2.2473,2.24228,2.2461,9250000.0
2008-03-17 15:14:00,2.24712,2.24712,2.24118,2.24118,5500000.0
2008-03-17 15:15:00,2.24601,2.24641,2.24243,2.24371,12750000.0
2008-03-17 15:16:00,2.24626,2.24819,2.24479,2.24666,7630000.0
2008-03-17 15:17:00,2.24879,2.24879,2.2448,2.24514,12630000.0
2008-03-17 15:18:00,2.24914,2.2492,2.24505,2.24575,7760000.0
2008-03-17 15:19:00,2.24889,2.24971,2.24647,2.24647,6750000.0
2008-03-17 15:20:00,2.25056,2.25056,2.24654,2.24875,8500000.0
2008-03-17 15:21:00,2.24935,2.25075,2.24292,2.24974,11500000.0
2008-03-17 15:22:00,2.24823,2.2493,2.24497,2.24662,12500000.0
2008-03-17 15:23:00,2.2482,2.24863,2.24561,2.24861,4880000.0
2008-03-17 15:24:00,2.24691,2.24855,2.24472,2.24801,8000000.0
2008-03-17 15:25:00,2.24786,2.24791,2.24427,2.24694,10500000.0
2008-03-17 15:26:00,2.24785,2.24851,2.24462,2.24814,13130000.0
2008-03-17 15:27:00,2.24839,2.24929,2.24566,2.24929,6250000.0
2008-03-17 15:28:00,2.24873,2.24969,2.2465,2.24749,5500000.0
2008-03-17 15:29:00,2.24393,2.25018,2.24393,2.24963,5880000.0
2008-03-17 15:30:00,2.24586,2.25076,2.24586,2.25028,6500000.0
2008-03-17 15:31:00,2.24865,2.25092,2.24772,2.24951,11750000.0
2008-03-17 15:32:00,2.25024,2.25232,2.24761,2.25232,10010000.0
2008-03-17 15:33:00,2.25312,2.25327,2.24929,2.25095,9380000.0
2008-03-17 15:34:00,2.253,2.253,2.2477,2.25078,5250000.0
2008-03-17 15:35:00,2.24982,2.25189,2.2472,2.25189,9000000.0
2008-03-17 15:36:00,2.25257,2.2538,2.24709,2.25275,10750000.0
2008-03-17 15:37:00,2.25289,2.25385,2.24935,2.25385,8250000.0
2008-03-17 15:38:00,2.24906,2.25413,2.24611,2.25182,11250000.0
2008-03-17 15:39:00,2.25115,2.25381,2.25028,2.25119,7000000.0
2008-03-17 15:40:00,2.2507,2.25191,2.24579,2.25092,8250000.0
2008-03-17 15:41:00,2.24905,2.25263,2.24717,2.24717,6250000.0
2008-03-17 15:42:00,2.24943,2.25124,2.24901,2.25124,8630000.0
2008-03-17 15:43:00,2.2481,2.24853,2.24621,2.24836,7250000.0
2008-03-17 15:44:00,2.25006,2.25033,2.24627,2.24627,8750000.0
2008-03-17 15:45:00,2.24678,2.24961,2.24326,2.24788,11750000.0
2008-03-17 15:46:00,2.24951,2.25087,2.24524,2.24847,11000000.0
2008-03-17 15:47:00,2.24795,2.25126,2.24795,2.24996,8750000.0
2008-03-17 15:48:00,2.25086,2.2512,2.24598,2.2512,7500000.0
2008-03-17 15:49:00,2.25057,2.25135,2.24543,2.2507,11750000.0
2008-03-17 15:50:00,2.25063,2.25063,2.24376,2.24889,13750000.0
2008-03-17 15:51:00,2.24857,2.25025,2.24496,2.24916,7250000.0
2008-03-17 15:52:00,2.24655,2.2487,2.24345,2.2487,8750000.0
2008-03-17 15:53:00,2.24828,2.2496,2.24639,2.24821,10010000.0
2008-03-17 15:54:00,2.24909,2.24984,2.24368,2.24946,8000000.0
2008-03-17 15:55:00,2.24959,2.24996,2.24454,2.24951,6250000.0
2008-03-17 15:56:00,2.24671,2.24919,2.24572,2.24854,8500000.0
2008-03-17 15:57:00,2.24905,2.24905,2.24526,2.24526,9500000.0
2008-03-17 15:58:00,2.24736,2.24801,2.2441,2.24444,6750000.0
2008-03-17 15:59:00,2.24825,2.24844,2.24356,2.24398,8380000.0
2008-03-17 16:00:00,2.24653,2.24702,2.2432,2.24649,10500000.0
2008-03-17 16:01:00,2.24583,2.24674,2.24213,2.24213,14250000.0
2008-03-17 16:02:00,2.24602,2.24679,2.24151,2.24151,6250000.0
2008-03-17 16:03:00,2.2449,2.2466,2.24433,2.24618,6500000.0
2008-03-17 16:04:00,2.24393,2.24599,2.24196,2.24196,6500000.0
2008-03-17 16:05:00,2.24387,2.24543,2.24,2.24437,10500000.0
2008-03-17 16:06:00,2.24408,2.24468,2.24268,2.2444,5250000.0
2008-03-17 16:07:00,2.24494,2.24494,2.24216,2.24408,8500000.0
2008-03-17 16:08:00,2.24184,2.2449,2.24179,2.2449,5500000.0
2008-03-17 16:09:00,2.24381,2.24473,2.24295,2.24338,8500000.0
2008-03-17 16:10:00,2.24481,2.24564,2.23913,2.24438,9250000.0
2008-03-17 16:11:00,2.24302,2.2457,2.24144,2.24323,9000000.0
2008-03-17 16:12:00,2.24544,2.24544,2.23728,2.24166,8010000.0
2008-03-17 16:13:00,2.24603,2.24603,2.24178,2.24363,8380000.0
2008-03-17 16:14:00,2.24001,2.24363,2.23872,2.24064,10250000.0
2008-03-17 16:15:00,2.2401,2.24316,2.24003,2.24316,7750000.0
2008-03-17 16:16:00,2.24197,2.24295,2.23727,2.24047,8500000.0
2008-03-17 16:17:00,2.24352,2.24398,2.2411,2.24173,6380000.0
2008-03-17 16:18:00,2.24267,2.2439,2.2385,2.24323,10000000.0
2008-03-17 16:19:00,2.24295,2.24466,2.24094,2.24198,11750000.0
2008-03-17 16:20:00,2.24234,2.24592,2.24061,2.24575,8250000.0
2008-03-17 16:21:00,2.2468,2.2468,2.24222,2.24222,9250000.0
2008-03-17 16:22:00,2.24627,2.24699,2.24446,2.24504,7500000.0
2008-03-17 16:23:00,2.24674,2.24772,2.24409,2.24753,9000000.0
2008-03-17 16:24:00,2.24427,2.24676,2.24125,2.2457,9250000.0
2008-03-17 16:25:00,2.24579,2.24702,2.24275,2.24631,7380000.0
2008-03-17 16:26:00,2.24508,2.24662,2.24299,2.24627,11750000.0
2008-03-17 16:27:00,2.24696,2.24696,2.2425,2.24583,11250000.0
2008-03-17 16:28:00,2.24695,2.24717,2.24228,2.24717,8880000.0
2008-03-17 16:29:00,2.24635,2.24635,2.24126,2.24374,6500000.0
2008-03-17 16:30:00,2.24459,2.24734,2.24131,2.24734,5250000.0
2008-03-17 16:31:00,2.24404,2.24639,2.24364,2.24562,10250000.0
2008-03-17 16:32:00,2.24677,2.24677,2.24141,2.24417,7250000.0
2008-03-17 16:33:00,2.24471,2.24569,2.24073,2.24484,9880000.0
2008-03-17 16:34:00,2.24521,2.24521,2.2414,2.2445,11130000.0
2008-03-17 16:35:00,2.24548,2.24548,2.24036,2.2443,12250000.0
2008-03-17 16:36:00,2.24389,2.24404,2.23998,2.24265,13500000.0
2008-03-17 16:37:00,2.241,2.24433,2.24052,2.24405,6250000.0
2008-03-17 16:38:00,2.24445,2.24445,2.24106,2.24344,11000000.0
2008-03-17 16:39:00,2.24405,2.24405,2.24053,2.24333,6250000.0
2008-03-17 16:40:00,2.24373,2.24412,2.23982,2.24394,9000000.0
2008-03-17 16:41:00,2.24071,2.24351,2.23952,2.2426,10630000.0
2008-03-17 16:42:00,2.2435,2.2435,2.23882,2.24064,8250000.0
2008-03-17 16:43:00,2.24224,2.24435,2.24218,2.24264,7000000.0
2008-03-17 16:44:00,2.24149,2.24357,2.23991,2.24137,12000000.0
2008-03-17 16:45:00,2.2452,2.2452,2.24057,2.24277,9000000.0
2008-03-17 16:46:00,2.24262,2.24445,2.23933,2.23933,11380000.0
2008-03-17 16:47:00,2.24019,2.24288,2.23975,2.24278,6130000.0
2008-03-17 16:48:00,2.23997,2.2437,2.23686,2.24361,6500000.0
2008-03-17 16:49:00,2.24243,2.24446,2.24014,2.24446,9250000.0
2008-03-17 16:50:00,2.24397,2.24444,2.23962,2.24444,7010000.0
2008-03-17 16:51:00,2.24162,2.24275,2.23801,2.24265,5500000.0
2008-03-17 16:52:00,2.23906,2.24337,2.23906,2.24308,6000000.0
2008-03-17 16:53:00,2.24036,2.24366,2.24036,2.24258,6130000.0
2008-03-17 16:54:00,2.24182,2.24262,2.23725,2.23934,10000000.0
2008-03-17 16:55:00,2.24302,2.24302,2.23932,2.23932,8500000.0
2008-03-17 16:56:00,2.24245,2.24372,2.24196,2.24343,13000000.0
2008-03-17 16:57:00,2.24188,2.24351,2.24188,2.2426,10750000.0
2008-03-17 16:58:00,2.24,2.24199,2.23736,2.24159,14260000.0
2008-03-17 16:59:00,2.24216,2.24333,2.23671,2.24276,11880000.0
2008-03-17 17:00:00,2.24394,2.24394,2.2392,2.24295,9250000.0
2008-03-17 17:01:00,2.24195,2.24366,2.2377,2.2425,7130000.0
2008-03-17 17:02:00,2.24272,2.24292,2.23618,2.23618,6630000.0
2008-03-17 17:03:00,2.24117,2.24262,2.2393,2.24262,8130000.0
2008-03-17 17:04:00,2.24307,2.24307,2.23929,2.23929,8250000.0
2008-03-17 17:05:00,2.23958,2.24281,2.23797,2.24165,9630000.0
2008-03-17 17:06:00,2.24176,2.2431,2.23873,2.2425,11250000.0
2008-03-17 17:07:00,2.24357,2.24366,2.2415,2.24251,10130000.0
2008-03-17 17:08:00,2.24069,2.24414,2.23988,2.23988,8250000.0
2008-03-17 17:09:00,2.24004,2.24306,2.24004,2.24212,6250000.0
2008-03-17 17:10:00,2.23766,2.24327,2.23766,2.24312,9130000.0
2008-03-17 17:11:00,2.24305,2.24382,2.24082,2.24144,5250000.0
2008-03-17 17:12:00,2.24129,2.24317,2.2397,2.2397,5500000.0
2008-03-17 17:13:00,2.24331,2.24355,2.24124,2.24342,9250000.0
2008-03-17 17:14:00,2.24308,2.24349,2.23942,2.23942,8130000.0
2008-03-17 17:15:00,2.24315,2.24386,2.24155,2.24218,13250000.0
2008-03-17 17:16:00,2.24328,2.24389,2.2417,2.24389,7000000.0
2008-03-17 17:17:00,2.24294,2.24312,2.24096,2.24276,10500000.0
2008-03-17 17:18:00,2.24152,2.24152,2.2366,2.24091,9750000.0
2008-03-17 17:19:00,2.24118,2.24159,2.23871,2.23974,11880000.0
2008-03-17 17:20:00,2.24175,2.24175,2.23944,2.24129,11880000.0
2008-03-17 17:21:00,2.24214,2.24286,2.23891,2.24067,11880000.0
2008-03-17 17:22:00,2.24085,2.24155,2.23818,2.23818,8750000.0
2008-03-17 17:23:00,2.2396,2.2409,2.23656,2.2409,13380000.0
2008-03-17 17:24:00,2.23766,2.24107,2.23766,2.24107,8250000.0
2008-03-17 17:25:00,2.23945,2.24049,2.23863,2.24006,8880000.0
2008-03-17 17:26:00,2.24119,2.24321,2.2367,2.24068,10630000.0
2008-03-17 17:27:00,2.23909,2.24044,2.23633,2.24044,10750000.0
2008-03-17 17:28:00,2.2386,2.24074,2.2386,2.2404,7510000.0
2008-03-17 17:29:00,2.23961,2.24123,2.23678,2.24123,8500000.0
2008-03-17 17:30:00,2.24029,2.24124,2.2398,2.24045,10000000.0
2008-03-17 17:31:00,2.24076,2.24342,2.24052,2.24342,5750000.0
2008-03-17 17:32:00,2.24003,2.24343,2.23759,2.24014,7250000.0
2008-03-17 17:33:00,2.24412,2.24412,2.2391,2.24374,11000000.0
2008-03-17 17:34:00,2.24433,2.24433,2.24198,2.24198,7250000.0
2008-03-17 17:35:00,2.23926,2.24311,2.23913,2.23913,5380000.0
2008-03-17 17:36:00,2.2417,2.24177,2.23813,2.24131,8750000.0
2008-03-17 17:37:00,2.24249,2.24319,2.24026,2.24026,7880000.0
2008-03-17 17:38:00,2.24104,2.24299,2.2396,2.2423,10010000.0
2008-03-17 17:39:00,2.2423,2.2428,2.242,2.2421,7250000.0
2008-03-17 17:40:00,2.24508,2.24805,2.24273,2.24541,8250000.0
2008-03-17 17:41:00,2.24973,2.24973,2.24455,2.24737,13750000.0
2008-03-17 17:42:00,2.24949,2.24949,2.2436,2.24376,8880000.0
2008-03-17 17:43:00,2.2429,2.24605,2.24255,2.24605,7500000.0
2008-03-17 17:44:00,2.24586,2.24586,2.24225,2.24419,6260000.0
2008-03-17 17:45:00,2.24477,2.24528,2.24164,2.24362,6630000.0
2008-03-17 17:46:00,2.24521,2.24521,2.24121,2.24158,10750000.0
2008-03-17 17:47:00,2.24496,2.24562,2.24127,2.24361,6500000.0
2008-03-17 17:48:00,2.24528,2.24528,2.23935,2.2414,8380000.0
2008-03-17 17:49:00,2.24094,2.24412,2.23945,2.24296,11260000.0
2008-03-17 17:50:00,2.2421,2.24342,2.24005,2.2413,7500000.0
2008-03-17 17:51:00,2.24278,2.24312,2.23997,2.2407,14000000.0
2008-03-17 17:52:00,2.2416,2.24403,2.24122,2.24403,5500000.0
2008-03-17 17:53:00,2.24326,2.24369,2.23891,2.24235,9000000.0
2008-03-17 17:54:00,2.24109,2.24466,2.24109,2.24466,9000000.0
2008-03-17 17:55:00,2.24597,2.24649,2.24087,2.24087,5500000.0
2008-03-17 17:56:00,2.24347,2.24543,2.23967,2.24252,10250000.0
2008-03-17 17:57:00,2.24108,2.24412,2.23687,2.23911,6750000.0
2008-03-17 17:58:00,2.24202,2.24532,2.23964,2.24067,8250000.0
2008-03-17 17:59:00,2.2443,2.24487,2.24083,2.24272,6000000.0
2008-03-17 18:00:00,2.24415,2.24434,2.23821,2.24352,14000000.0
2008-03-17 18:01:00,2.24306,2.24408,2.23874,2.24055,10250000.0
2008-03-17 18:02:00,2.24432,2.24476,2.24068,2.24395,15630000.0
2008-03-17 18:03:00,2.24457,2.24457,2.23921,2.24289,5250000.0
2008-03-17 18:04:00,2.24333,2.24333,2.23928,2.24222,8000000.0
2008-03-17 18:05:00,2.24395,2.24509,2.23976,2.24313,11250000.0
2008-03-17 18:06:00,2.24154,2.24437,2.2401,2.24437,10500000.0
2008-03-17 18:07:00,2.24269,2.24393,2.23899,2.24357,8750000.0
2008-03-17 18:08:00,2.24478,2.24478,2.24048,2.2429,6000000.0
2008-03-17 18:09:00,2.24299,2.24366,2.23897,2.24206,7000000.0
2008-03-17 18:10:00,2.24284,2.24493,2.24044,2.24197,6380000.0
2008-03-17 18:11:00,2.24334,2.24421,2.23944,2.24421,7000000.0
2008-03-17 18:12:00,2.24153,2.2455,2.24089,2.24467,5250000.0
2008-03-17 18:13:00,2.24383,2.24411,2.2422,2.24344,5630000.0
2008-03-17 18:14:00,2.24309,2.24352,2.24146,2.24294,12880000.0
2008-03-17 18:15:00,2.24102,2.24345,2.23985,2.24345,8630000.0
2008-03-17 18:16:00,2.24177,2.24441,2.23847,2.2405,8630000.0
2008-03-17 18:17:00,2.24413,2.24442,2.23753,2.24277,17750000.0
2008-03-17 18:18:00,2.24205,2.24453,2.23854,2.24419,17250000.0
2008-03-17 18:19:00,2.23869,2.24463,2.23869,2.24386,9250000.0
2008-03-17 18:20:00,2.24177,2.2449,2.24136,2.24424,10750000.0
2008-03-17 18:21:00,2.2455,2.2455,2.24086,2.24237,7000000.0
2008-03-17 18:22:00,2.24224,2.24421,2.23998,2.24421,10500000.0
2008-03-17 18:23:00,2.24558,2.24563,2.24167,2.24563,9000000.0
2008-03-17 18:24:00,2.24392,2.24512,2.23942,2.24512,11000000.0
2008-03-17 18:25:00,2.24323,2.24512,2.24115,2.2436,10000000.0
2008-03-17 18:26:00,2.2419,2.24515,2.24043,2.24515,5250000.0
2008-03-17 18:27:00,2.24415,2.24545,2.23833,2.2444,6250000.0
2008-03-17 18:28:00,2.24576,2.24737,2.2429,2.24737,12750000.0
2008-03-17 18:29:00,2.24532,2.24735,2.24317,2.24526,5380000.0
2008-03-17 18:30:00,2.24632,2.24711,2.24146,2.24584,15880000.0
2008-03-17 18:31:00,2.24751,2.24751,2.2439,2.24648,7500000.0
2008-03-17 18:32:00,2.24663,2.24663,2.24185,2.24336,13000000.0
2008-03-17 18:33:00,2.24668,2.24668,2.24237,2.24501,7500000.0
2008-03-17 18:34:00,2.24542,2.2459,2.24137,2.24551,13250000.0
2008-03-17 18:35:00,2.24413,2.24558,2.23885,2.24541,8000000.0
2008-03-17 18:36:00,2.24519,2.24536,2.2409,2.24529,11630000.0
2008-03-17 18:37:00,2.24471,2.24483,2.23911,2.24406,7250000.0
2008-03-17 18:38:00,2.24584,2.24672,2.23988,2.24303,10750000.0
2008-03-17 18:39:00,2.24506,2.24603,2.24079,2.24516,7880000.0
2008-03-17 18:40:00,2.24409,2.2469,2.24059,2.24609,6130000.0
2008-03-17 18:41:00,2.24558,2.24591,2.24118,2.24243,9880000.0
2008-03-17 18:42:00,2.24605,2.24709,2.24278,2.24605,9500000.0
2008-03-17 18:43:00,2.24546,2.24632,2.24043,2.24547,12750000.0
2008-03-17 18:44:00,2.24642,2.24705,2.24305,2.24525,13250000.0
2008-03-17 18:45:00,2.2456,2.24842,2.24391,2.24688,7380000.0
2008-03-17 18:46:00,2.24478,2.24835,2.23963,2.24782,11250000.0
2008-03-17 18:47:00,2.24878,2.24878,2.24155,2.24701,6380000.0
2008-03-17 18:48:00,2.24577,2.2472,2.24412,2.24687,9130000.0
2008-03-17 18:49:00,2.24835,2.24835,2.24533,2.24694,8250000.0
2008-03-17 18:50:00,2.24572,2.24796,2.24466,2.24611,8880000.0
2008-03-17 18:51:00,2.24916,2.24934,2.24183,2.24183,8130000.0
2008-03-17 18:52:00,2.24727,2.24771,2.24391,2.24771,5750000.0
2008-03-17 18:53:00,2.24799,2.24799,2.24425,2.24669,9250000.0
2008-03-17 18:54:00,2.2452,2.24679,2.24356,2.24363,12630000.0
2008-03-17 18:55:00,2.24472,2.24746,2.24118,2.24406,7000000.0
2008-03-17 18:56:00,2.2467,2.2467,2.24067,2.24318,13130000.0
2008-03-17 18:57:00,2.245,2.24618,2.24023,2.2421,7880000.0
2008-03-17 18:58:00,2.24312,2.2464,2.24088,2.24348,10630000.0
2008-03-17 18:59:00,2.2416,2.24558,2.24149,2.24481,5880000.0
2008-03-17 19:00:00,2.24044,2.24493,2.23795,2.24493,14250000.0
2008-03-17 19:01:00,2.24667,2.24667,2.2413,2.24442,6750000.0
2008-03-17 19:02:00,2.24523,2.24523,2.23994,2.24038,10750000.0
2008-03-17 19:03:00,2.24453,2.24571,2.24088,2.24571,7510000.0
2008-03-17 19:04:00,2.24524,2.24524,2.23983,2.24188,6250000.0
2008-03-17 19:05:00,2.24337,2.24559,2.24069,2.24559,7000000.0
2008-03-17 19:06:00,2.24203,2.24709,2.23938,2.24565,12250000.0
2008-03-17 19:07:00,2.24328,2.2456,2.24154,2.24154,10630000.0
2008-03-17 19:08:00,2.24059,2.24416,2.24036,2.24278,8750000.0
2008-03-17 19:09:00,2.24608,2.24608,2.24013,2.24216,8000000.0
2008-03-17 19:10:00,2.24549,2.24575,2.2397,2.24293,9750000.0
2008-03-17 19:11:00,2.24057,2.24553,2.23814,2.24553,14010000.0
2008-03-17 19:12:00,2.24268,2.2449,2.23969,2.24471,6750000.0
2008-03-17 19:13:00,2.2471,2.2471,2.24213,2.245,6500000.0
2008-03-17 19:14:00,2.24224,2.24612,2.2413,2.24467,10000000.0
2008-03-17 19:15:00,2.24687,2.24716,2.23942,2.2426,13130000.0
2008-03-17 19:16:00,2.24717,2.24717,2.23867,2.24315,16130000.0
2008-03-17 19:17:00,2.2447,2.24687,2.24293,2.24588,12500000.0
2008-03-17 19:18:00,2.24566,2.24665,2.2394,2.24385,14000000.0
2008-03-17 19:19:00,2.24577,2.24688,2.24007,2.24007,9380000.0
2008-03-17 19:20:00,2.24871,2.24871,2.24371,2.24521,10630000.0
2008-03-17 19:21:00,2.24768,2.24841,2.24071,2.2465,9250000.0
2008-03-17 19:22:00,2.24806,2.24842,2.24443,2.24799,8130000.0
2008-03-17 19:23:00,2.24855,2.24861,2.24467,2.24861,12250000.0
2008-03-17 19:24:00,2.24838,2.24838,2.24321,2.24637,7130000.0
2008-03-17 19:25:00,2.24768,2.24792,2.24314,2.24733,5630000.0
2008-03-17 19:26:00,2.24726,2.24901,2.24567,2.24719,5500000.0
2008-03-17 19:27:00,2.24375,2.24812,2.24375,2.24812,5500000.0
2008-03-17 19:28:00,2.24809,2.24818,2.24369,2.24369,6000000.0
2008-03-17 19:29:00,2.24895,2.24927,2.24463,2.24793,15250000.0
2008-03-17 19:30:00,2.24505,2.24944,2.24505,2.24857,5750000.0
2008-03-17 19:31:00,2.24789,2.25005,2.24474,2.24843,13880000.0
2008-03-17 19:32:00,2.24981,2.24981,2.24519,2.24938,9250000.0
2008-03-17 19:33:00,2.24809,2.24939,2.24285,2.24939,8000000.0
2008-03-17 19:34:00,2.24929,2.25064,2.24375,2.2487,11380000.0
2008-03-17 19:35:00,2.24946,2.25026,2.24377,2.24827,9750000.0
2008-03-17 19:36:00,2.24667,2.25033,2.24474,2.25033,5500000.0
2008-03-17 19:37:00,2.25021,2.25021,2.24344,2.24991,11130000.0
2008-03-17 19:38:00,2.2491,2.25,2.24633,2.24777,8750000.0
2008-03-17 19:39:00,2.24807,2.24934,2.24464,2.24878,5500000.0
2008-03-17 19:40:00,2.24875,2.24881,2.24476,2.24803,7750000.0
2008-03-17 19:41:00,2.24789,2.24844,2.24366,2.24838,6250000.0
2008-03-17 19:42:00,2.2472,2.2488,2.2455,2.2488,9000000.0
2008-03-17 19:43:00,2.24235,2.24911,2.24235,2.24858,6500000.0
2008-03-17 19:44:00,2.24883,2.24883,2.24218,2.2471,10250000.0
2008-03-17 19:45:00,2.24792,2.24832,2.24328,2.24725,11500000.0
2008-03-17 19:46:00,2.24235,2.24879,2.24108,2.24879,5500000.0
2008-03-17 19:47:00,2.24318,2.24802,2.24318,2.24785,8250000.0
2008-03-17 19:48:00,2.24833,2.24858,2.24513,2.24858,6500000.0
2008-03-17 19:49:00,2.24854,2.24897,2.24382,2.24395,5250000.0
2008-03-17 19:50:00,2.24882,2.24882,2.24288,2.24866,8880000.0
2008-03-17 19:51:00,2.24731,2.24979,2.24336,2.24758,7000000.0
2008-03-17 19:52:00,2.24446,2.24978,2.24446,2.24712,6750000.0
2008-03-17 19:53:00,2.24537,2.24897,2.24378,2.24408,7000000.0
2008-03-17 19:54:00,2.24133,2.24933,2.24133,2.24514,8750000.0
2008-03-17 19:55:00,2.24715,2.24982,2.24276,2.24982,10250000.0
2008-03-17 19:56:00,2.24802,2.24809,2.24323,2.24809,9750000.0
2008-03-17 19:57:00,2.25017,2.25017,2.24118,2.24118,15630000.0
2008-03-17 19:58:00,2.24922,2.2501,2.2441,2.24461,12250000.0
2008-03-17 19:59:00,2.2472,2.24935,2.24326,2.24935,8500000.0
2008-03-17 20:00:00,2.24754,2.2485,2.24573,2.2485,12250000.0
2008-03-17 20:01:00,2.24648,2.24787,2.24521,2.24524,7880000.0
2008-03-17 20:02:00,2.24826,2.24895,2.24461,2.24761,8000000.0
2008-03-17 20:03:00,2.24711,2.24924,2.24603,2.24836,11500000.0
2008-03-17 20:04:00,2.24776,2.24848,2.24507,2.24507,6000000.0
2008-03-17 20:05:00,2.24884,2.25,2.24362,2.24866,12000000.0
2008-03-17 20:06:00,2.24689,2.24762,2.24297,2.24709,7750000.0
2008-03-17 20:07:00,2.24734,2.24846,2.24554,2.24756,9750000.0
2008-03-17 20:08:00,2.24702,2.24819,2.24563,2.24819,5130000.0
2008-03-17 20:09:00,2.24656,2.24793,2.24147,2.24555,12630000.0
2008-03-17 20:10:00,2.24591,2.2476,2.24393,2.24679,8750000.0
2008-03-17 20:11:00,2.24706,2.25013,2.24607,2.24607,9500000.0
2008-03-17 20:12:00,2.2486,2.2486,2.24389,2.24592,6380000.0
2008-03-17 20:13:00,2.24766,2.24777,2.23979,2.24637,6250000.0
2008-03-17 20:14:00,2.24353,2.24735,2.24287,2.24472,10000000.0
2008-03-17 20:15:00,2.24612,2.2468,2.24381,2.24421,13000000.0
2008-03-17 20:16:00,2.24351,2.24805,2.24296,2.24673,7750000.0
2008-03-17 20:17:00,2.24092,2.24898,2.24057,2.24057,7380000.0
2008-03-17 20:18:00,2.24718,2.24718,2.24246,2.24533,7000000.0
2008-03-17 20:19:00,2.24437,2.24843,2.23943,2.24843,9000000.0
2008-03-17 20:20:00,2.24481,2.24958,2.24375,2.24423,12000000.0
2008-03-17 20:21:00,2.24557,2.24854,2.24518,2.24804,9500000.0
2008-03-17 20:22:00,2.24553,2.25003,2.2454,2.24691,10500000.0
2008-03-17 20:23:00,2.24566,2.24814,2.2425,2.2425,9880000.0
2008-03-17 20:24:00,2.2464,2.24813,2.24574,2.24603,16000000.0
2008-03-17 20:25:00,2.24555,2.24736,2.24289,2.24696,9630000.0
2008-03-17 20:26:00,2.24961,2.2498,2.24458,2.24611,14750000.0
2008-03-17 20:27:00,2.24828,2.24891,2.24378,2.24613,6500000.0
2008-03-17 20:28:00,2.24714,2.24926,2.24556,2.24574,5750000.0
2008-03-17 20:29:00,2.2467,2.24992,2.24468,2.24861,9630000.0
2008-03-17 20:30:00,2.24677,2.2492,2.24343,2.2492,10500000.0
2008-03-17 20:31:00,2.24895,2.25097,2.24361,2.24361,6750000.0
2008-03-17 20:32:00,2.24718,2.24882,2.24626,2.24785,9250000.0
2008-03-17 20:33:00,2.24858,2.24967,2.24377,2.24607,9380000.0
2008-03-17 20:34:00,2.24574,2.25028,2.24574,2.24886,6250000.0
2008-03-17 20:35:00,2.24795,2.24955,2.24764,2.24946,5630000.0
2008-03-17 20:36:00,2.24872,2.24965,2.24714,2.24751,8750000.0
2008-03-17 20:37:00,2.24626,2.25063,2.24443,2.24787,10750000.0
2008-03-17 20:38:00,2.24986,2.24986,2.24593,2.24742,11250000.0
2008-03-17 20:39:00,2.24796,2.24975,2.24386,2.24386,8500000.0
2008-03-17 20:40:00,2.24578,2.25111,2.24578,2.2501,12630000.0
2008-03-17 20:41:00,2.24731,2.24898,2.2451,2.24898,7000000.0
2008-03-17 20:42:00,2.24749,2.251,2.24749,2.24916,9510000.0
2008-03-17 20:43:00,2.25022,2.25022,2.24542,2.24834,9250000.0
2008-03-17 20:44:00,2.24792,2.24792,2.24401,2.24663,11250000.0
2008-03-17 20:45:00,2.24635,2.24954,2.24635,2.24812,5250000.0
2008-03-17 20:46:00,2.24393,2.24868,2.24268,2.24799,5500000.0
2008-03-17 20:47:00,2.24737,2.24773,2.24319,2.24709,8000000.0
2008-03-17 20:48:00,2.24533,2.24936,2.24533,2.24888,5750000.0
2008-03-17 20:49:00,2.24662,2.24979,2.24511,2.24862,8250000.0
2008-03-17 20:50:00,2.24439,2.24775,2.24363,2.24593,12250000.0
2008-03-17 20:51:00,2.24337,2.24833,2.24337,2.24667,10500000.0
2008-03-17 20:52:00,2.24602,2.24661,2.23948,2.24493,6880000.0
2008-03-17 20:53:00,2.24601,2.24775,2.24385,2.24653,7250000.0
2008-03-17 20:54:00,2.24229,2.2495,2.24229,2.24569,8630000.0
2008-03-17 20:55:00,2.24432,2.24721,2.24172,2.24721,10630000.0
2008-03-17 20:56:00,2.24501,2.24898,2.24432,2.24432,5250000.0
2008-03-17 20:57:00,2.24561,2.24817,2.2402,2.24684,12380000.0
2008-03-17 20:58:00,2.24602,2.24677,2.24327,2.24546,7750000.0
2008-03-17 20:59:00,2.24656,2.24693,2.23989,2.24625,8760000.0
2008-03-17 21:00:00,2.24536,2.24648,2.24338,2.24502,9250000.0
2008-03-17 21:01:00,2.24694,2.24767,2.24125,2.24638,6750000.0
2008-03-17 21:02:00,2.24285,2.24686,2.24285,2.24403,11000000.0
2008-03-17 21:03:00,2.24637,2.2473,2.24432,2.2473,8000000.0
2008-03-17 21:04:00,2.24652,2.24655,2.24231,2.24604,8500000.0
2008-03-17 21:05:00,2.24692,2.24728,2.24354,2.24659,6500000.0
2008-03-17 21:06:00,2.24836,2.24854,2.24202,2.24324,9000000.0
2008-03-17 21:07:00,2.24714,2.24714,2.24201,2.24655,8250000.0
2008-03-17 21:08:00,2.24517,2.24765,2.24441,2.24765,10000000.0
2008-03-17 21:09:00,2.24526,2.24651,2.24299,2.24651,8750000.0
2008-03-17 21:10:00,2.24677,2.24677,2.24249,2.24295,7250000.0
2008-03-17 21:11:00,2.2468,2.2468,2.24121,2.2428,7000000.0
2008-03-17 21:12:00,2.24312,2.2469,2.24113,2.24427,5250000.0
2008-03-17 21:13:00,2.24607,2.24651,2.24131,2.24627,8750000.0
2008-03-17 21:14:00,2.24544,2.24746,2.24236,2.24236,5750000.0
2008-03-17 21:15:00,2.24657,2.24711,2.24286,2.24539,6500000.0
2008-03-17 21:16:00,2.24344,2.24707,2.23919,2.23919,6250000.0
2008-03-17 21:17:00,2.24416,2.24629,2.24089,2.2454,8130000.0
2008-03-17 21:18:00,2.24325,2.24528,2.23955,2.24398,7250000.0
2008-03-17 21:19:00,2.24356,2.24517,2.24307,2.24431,5500000.0
2008-03-17 21:20:00,2.24495,2.24709,2.24204,2.24204,7750000.0
2008-03-17 21:21:00,2.24169,2.2469,2.24049,2.24049,10000000.0
2008-03-17 21:22:00,2.24334,2.24337,2.23883,2.24106,9000000.0
2008-03-17 21:23:00,2.24097,2.24759,2.24097,2.24742,5750000.0
2008-03-17 21:24:00,2.24525,2.24642,2.24136,2.24247,7500000.0
2008-03-17 21:25:00,2.24175,2.24632,2.24136,2.24395,10380000.0
2008-03-17 21:26:00,2.24374,2.24662,2.23937,2.24453,7500000.0
2008-03-17 21:27:00,2.24068,2.24752,2.24068,2.24425,5500000.0
2008-03-17 21:28:00,2.24022,2.24527,2.23912,2.24321,9630000.0
2008-03-17 21:29:00,2.24442,2.24616,2.24019,2.24488,6250000.0
2008-03-17 21:30:00,2.246,2.24837,2.23966,2.24152,9630000.0
2008-03-17 21:31:00,2.24288,2.24534,2.23845,2.23845,8750000.0
2008-03-17 21:32:00,2.24478,2.24829,2.23994,2.24366,10250000.0
2008-03-17 21:33:00,2.24269,2.24648,2.2424,2.24262,8000000.0
2008-03-17 21:34:00,2.24173,2.24585,2.24147,2.24498,8760000.0
2008-03-17 21:35:00,2.23829,2.24738,2.23829,2.24532,11000000.0
2008-03-17 21:36:00,2.24348,2.24751,2.24257,2.2454,6250000.0
2008-03-17 21:37:00,2.24413,2.24563,2.24227,2.24556,7380000.0
2008-03-17 21:38:00,2.24613,2.24613,2.24206,2.24304,12000000.0
2008-03-17 21:39:00,2.24665,2.24691,2.24417,2.24691,10250000.0
2008-03-17 21:40:00,2.24598,2.24598,2.23956,2.24257,9000000.0
2008-03-17 21:41:00,2.243,2.24766,2.24183,2.24183,6250000.0
2008-03-17 21:42:00,2.24545,2.24928,2.24352,2.24928,6750000.0
2008-03-17 21:43:00,2.24523,2.24693,2.2439,2.24471,7380000.0
2008-03-17 21:44:00,2.24401,2.24647,2.2436,2.24485,6000000.0
2008-03-17 21:45:00,2.24455,2.24601,2.24398,2.24419,11250000.0
2008-03-17 21:46:00,2.24454,2.24583,2.2421,2.24287,8000000.0
2008-03-17 21:47:00,2.24623,2.24692,2.243,2.2463,11500000.0
2008-03-17 21:48:00,2.24438,2.24582,2.23765,2.24181,11000000.0
2008-03-17 21:49:00,2.24388,2.24522,2.24218,2.24218,5130000.0
2008-03-17 21:50:00,2.24473,2.24473,2.24053,2.24445,7750000.0
2008-03-17 21:51:00,2.24084,2.24413,2.24043,2.24193,5750000.0
2008-03-17 21:52:00,2.24162,2.24451,2.2396,2.23997,5750000.0
2008-03-17 21:53:00,2.24479,2.24566,2.24016,2.24016,11250000.0
2008-03-17 21:54:00,2.24131,2.24401,2.2407,2.24312,6750000.0
2008-03-17 21:55:00,2.24129,2.24533,2.23806,2.23806,8380000.0
2008-03-17 21:56:00,2.2442,2.24502,2.23947,2.23947,7750000.0
2008-03-17 21:57:00,2.24194,2.24512,2.24118,2.24118,12250000.0
2008-03-17 21:58:00,2.24333,2.24417,2.24072,2.24284,7750000.0
2008-03-17 21:59:00,2.23961,2.24467,2.23853,2.23853,10250000.0
2008-03-17 22:00:00,2.24291,2.24436,2.2409,2.24359,6250000.0
2008-03-17 22:01:00,2.24517,2.24682,2.24263,2.24353,5750000.0
2008-03-17 22:02:00,2.24381,2.2455,2.24182,2.24182,5500000.0
2008-03-17 22:03:00,2.24298,2.24462,2.23945,2.24238,12000000.0
2008-03-17 22:04:00,2.23928,2.24712,2.23928,2.24465,6500000.0
2008-03-17 22:05:00,2.24156,2.24669,2.24141,2.24157,5880000.0
2008-03-17 22:06:00,2.24363,2.24424,2.23943,2.24393,10000000.0
2008-03-17 22:07:00,2.24079,2.24765,2.24079,2.24461,8750000.0
2008-03-17 22:08:00,2.24442,2.24756,2.24372,2.24388,6500000.0
2008-03-17 22:09:00,2.24553,2.24553,2.24077,2.2434,9250000.0
2008-03-17 22:10:00,2.24131,2.24816,2.2407,2.24704,13630000.0
2008-03-17 22:11:00,2.2419,2.24588,2.2419,2.24287,8250000.0
2008-03-17 22:12:00,2.24682,2.24682,2.24329,2.24653,5250000.0
2008-03-17 22:13:00,2.24688,2.24688,2.24152,2.24606,6750000.0
2008-03-17 22:14:00,2.24391,2.24529,2.24196,2.24196,5500000.0
2008-03-17 22:15:00,2.24224,2.24592,2.24063,2.2454,13130000.0
2008-03-17 22:16:00,2.24728,2.24875,2.24498,2.24505,10250000.0
2008-03-17 22:17:00,2.24505,2.24549,2.23957,2.24411,9130000.0
2008-03-17 22:18:00,2.24513,2.24605,2.24365,2.24365,6750000.0
2008-03-17 22:19:00,2.24278,2.24507,2.24252,2.24252,5250000.0
2008-03-17 22:20:00,2.24459,2.24539,2.24065,2.24065,7250000.0
2008-03-17 22:21:00,2.24431,2.2455,2.24198,2.24198,5500000.0
2008-03-17 22:22:00,2.24525,2.24672,2.24266,2.24303,7500000.0
2008-03-17 22:23:00,2.24241,2.24529,2.23962,2.24033,6750000.0
2008-03-17 22:24:00,2.24441,2.24494,2.24182,2.24321,6750000.0
2008-03-17 22:25:00,2.24377,2.24534,2.24232,2.24313,10380000.0
2008-03-17 22:26:00,2.24279,2.24406,2.23957,2.24095,9500000.0
2008-03-17 22:27:00,2.24332,2.24597,2.23847,2.23847,5880000.0
2008-03-17 22:28:00,2.24396,2.24532,2.24193,2.24498,8630000.0
2008-03-17 22:29:00,2.24152,2.2435,2.23986,2.24182,9750000.0
2008-03-17 22:30:00,2.24289,2.24687,2.24169,2.24343,7000000.0
2008-03-17 22:31:00,2.24251,2.24481,2.23959,2.24467,10630000.0
2008-03-17 22:32:00,2.24649,2.24725,2.24271,2.24396,8130000.0
2008-03-17 22:33:00,2.24251,2.24657,2.23695,2.23695,9260000.0
2008-03-17 22:34:00,2.24606,2.24606,2.24151,2.24485,6000000.0
2008-03-17 22:35:00,2.23626,2.24605,2.23626,2.2415,5630000.0
2008-03-17 22:36:00,2.24548,2.24651,2.24192,2.2427,5250000.0
2008-03-17 22:37:00,2.2424,2.246,2.24063,2.24597,8000000.0
2008-03-17 22:38:00,2.24499,2.24499,2.2413,2.24405,6000000.0
2008-03-17 22:39:00,2.24015,2.24473,2.24015,2.24158,7880000.0
2008-03-17 22:40:00,2.24457,2.24539,2.24228,2.24484,5750000.0
2008-03-17 22:41:00,2.24526,2.24892,2.24398,2.24675,7000000.0
2008-03-17 22:42:00,2.24228,2.24478,2.23859,2.23859,8260000.0
2008-03-17 22:43:00,2.24663,2.24941,2.24056,2.24334,9380000.0
2008-03-17 22:44:00,2.25065,2.25065,2.2385,2.24305,6250000.0
2008-03-17 22:45:00,2.24216,2.25095,2.24216,2.25095,7000000.0
2008-03-17 22:46:00,2.24247,2.2444,2.23892,2.24399,7500000.0
2008-03-17 22:47:00,2.24541,2.24843,2.2397,2.24391,5500000.0
2008-03-17 22:48:00,2.24327,2.2487,2.24198,2.2424,7750000.0
2008-03-17 22:49:00,2.24562,2.24562,2.2404,2.2404,6500000.0
2008-03-17 22:50:00,2.24257,2.24583,2.2419,2.2426,7750000.0
2008-03-17 22:51:00,2.2394,2.24393,2.23801,2.24311,13750000.0
2008-03-17 22:52:00,2.24094,2.2458,2.24094,2.24565,5880000.0
2008-03-17 22:53:00,2.24496,2.2455,2.24009,2.24292,6250000.0
2008-03-17 22:54:00,2.2438,2.24948,2.24142,2.24578,8500000.0
2008-03-17 22:55:00,2.24497,2.24558,2.24098,2.24098,6880000.0
2008-03-17 22:56:00,2.24441,2.24464,2.23854,2.24239,5750000.0
2008-03-17 22:57:00,2.24293,2.24829,2.24224,2.24829,6000000.0
2008-03-17 22:59:00,2.24203,2.24494,2.24077,2.24383,6130000.0
2008-03-17 23:00:00,2.24038,2.24521,2.23963,2.24497,7000000.0
2008-03-17 23:01:00,2.24631,2.24646,2.24297,2.24311,8500000.0
2008-03-17 23:02:00,2.24309,2.24401,2.23937,2.24401,7750000.0
2008-03-17 23:03:00,2.24463,2.24463,2.24071,2.24366,8130000.0
2008-03-17 23:04:00,2.24452,2.24471,2.23976,2.24359,6380000.0
2008-03-17 23:06:00,2.23897,2.24368,2.23897,2.24239,8500000.0
2008-03-17 23:07:00,2.24077,2.24589,2.24077,2.24259,7750000.0
2008-03-17 23:08:00,2.24392,2.24531,2.23988,2.24531,8250000.0
2008-03-17 23:10:00,2.24518,2.24518,2.2419,2.2419,9380000.0
2008-03-17 23:11:00,2.24533,2.24676,2.2406,2.24676,8500000.0
2008-03-17 23:12:00,2.24539,2.24539,2.23941,2.24463,8130000.0
2008-03-17 23:13:00,2.24382,2.2459,2.24063,2.24547,6500000.0
2008-03-17 23:14:00,2.24153,2.24443,2.23976,2.24204,7250000.0
2008-03-17 23:15:00,2.24085,2.24662,2.24085,2.24662,7250000.0
2008-03-17 23:16:00,2.24425,2.24479,2.24138,2.24478,6750000.0
2008-03-17 23:17:00,2.24605,2.24605,2.24209,2.24388,6630000.0
2008-03-17 23:18:00,2.247,2.24739,2.24376,2.24388,6250000.0
2008-03-17 23:19:00,2.24164,2.24611,2.24164,2.24285,8750000.0
2008-03-17 23:20:00,2.2437,2.24629,2.2437,2.24595,11250000.0
2008-03-17 23:21:00,2.2444,2.24643,2.24047,2.24457,8500000.0
2008-03-17 23:22:00,2.24542,2.2501,2.2408,2.2501,10500000.0
2008-03-17 23:23:00,2.24948,2.24948,2.24458,2.24882,9500000.0
2008-03-17 23:24:00,2.245,2.245,2.2417,2.24303,4250000.0
2008-03-17 23:25:00,2.25049,2.25049,2.24187,2.24315,8250000.0
2008-03-17 23:26:00,2.24427,2.24514,2.24071,2.24071,8750000.0
2008-03-17 23:27:00,2.24377,2.24453,2.24369,2.24427,5500000.0
2008-03-17 23:28:00,2.24461,2.24522,2.24149,2.24239,6500000.0
2008-03-17 23:29:00,2.24351,2.24487,2.24323,2.24487,6750000.0
2008-03-17 23:30:00,2.24104,2.24564,2.24101,2.24473,8500000.0
2008-03-17 23:31:00,2.24162,2.24456,2.24157,2.24266,8000000.0
2008-03-17 23:32:00,2.24393,2.24588,2.24182,2.24417,6750000.0
2008-03-17 23:33:00,2.24513,2.24592,2.24042,2.24493,5250000.0
2008-03-17 23:34:00,2.24546,2.24616,2.24071,2.24594,9500000.0
2008-03-17 23:35:00,2.2451,2.24579,2.24236,2.24443,9250000.0
2008-03-17 23:36:00,2.25071,2.25071,2.24436,2.24624,11250000.0
2008-03-17 23:37:00,2.24497,2.24905,2.24357,2.24594,11000000.0
2008-03-17 23:38:00,2.24504,2.24559,2.24392,2.24508,6000000.0
2008-03-17 23:39:00,2.24254,2.25006,2.24254,2.24631,8250000.0
2008-03-17 23:40:00,2.24597,2.2488,2.24505,2.24518,6130000.0
2008-03-17 23:41:00,2.24504,2.24566,2.24284,2.24487,9380000.0
2008-03-17 23:42:00,2.24564,2.2483,2.24107,2.24549,7130000.0
2008-03-17 23:43:00,2.24441,2.24885,2.24441,2.24586,6630000.0
2008-03-17 23:44:00,2.245,2.25109,2.245,2.24838,10250000.0
2008-03-17 23:45:00,2.24425,2.24546,2.24116,2.24165,6000000.0
2008-03-17 23:46:00,2.24893,2.24893,2.24554,2.24667,6000000.0
2008-03-17 23:47:00,2.2456,2.24608,2.2426,2.24412,8500000.0
2008-03-17 23:48:00,2.24432,2.24629,2.24398,2.24629,5500000.0
2008-03-17 23:49:00,2.24327,2.24545,2.24173,2.24173,6000000.0
2008-03-17 23:50:00,2.24492,2.25021,2.24091,2.25021,7880000.0
2008-03-17 23:51:00,2.24611,2.24651,2.24127,2.24494,6500000.0
2008-03-17 23:52:00,2.24572,2.25013,2.24124,2.24124,6500000.0
2008-03-17 23:53:00,2.24356,2.25037,2.23933,2.24911,8500000.0
2008-03-17 23:54:00,2.24458,2.24637,2.24283,2.2452,8750000.0
2008-03-17 23:55:00,2.24352,2.24632,2.24352,2.24542,9130000.0
2008-03-17 23:56:00,2.24588,2.24985,2.24252,2.24252,5880000.0
2008-03-17 23:57:00,2.2471,2.25102,2.24451,2.24451,12260000.0
2008-03-17 23:58:00,2.24472,2.24502,2.24157,2.24423,9880000.0
2008-03-17 23:59:00,2.24524,2.24917,2.24262,2.24262,11500000.0
2008-03-18 00:00:00,2.24517,2.24588,2.24439,2.24439,13000000.0
2008-03-18 00:01:00,2.24667,2.24991,2.24548,2.24759,7130000.0
2008-03-18 00:02:00,2.24553,2.24732,2.24489,2.24732,8500000.0
2008-03-18 00:03:00,2.24185,2.24583,2.24075,2.24298,12500000.0
2008-03-18 00:04:00,2.24371,2.25041,2.24371,2.24479,8880000.0
2008-03-18 00:06:00,2.25133,2.25133,2.24361,2.24618,13630000.0
2008-03-18 00:07:00,2.24337,2.24904,2.24284,2.24601,11750000.0
2008-03-18 00:08:00,2.24399,2.24655,2.24291,2.24529,7880000.0
2008-03-18 00:09:00,2.24673,2.24693,2.24142,2.24311,8000000.0
2008-03-18 00:10:00,2.24216,2.25082,2.24216,2.24724,8000000.0
2008-03-18 00:11:00,2.24298,2.24687,2.24288,2.24687,5500000.0
2008-03-18 00:12:00,2.24555,2.25007,2.24499,2.24515,8250000.0
2008-03-18 00:13:00,2.24797,2.24797,2.24437,2.24774,6250000.0
2008-03-18 00:14:00,2.24722,2.2487,2.24447,2.24668,8880000.0
2008-03-18 00:15:00,2.24568,2.25196,2.24568,2.24731,11750000.0
2008-03-18 00:16:00,2.24356,2.2478,2.243,2.243,9500000.0
2008-03-18 00:17:00,2.24603,2.25042,2.24431,2.24578,6250000.0
2008-03-18 00:18:00,2.2457,2.24677,2.24382,2.24553,6750000.0
2008-03-18 00:19:00,2.24615,2.24665,2.24324,2.24324,11130000.0
2008-03-18 00:20:00,2.24283,2.2508,2.24283,2.24618,8250000.0
2008-03-18 00:21:00,2.24758,2.25002,2.24173,2.2456,6000000.0
2008-03-18 00:22:00,2.24495,2.24642,2.2449,2.24538,8250000.0
2008-03-18 00:23:00,2.24191,2.2468,2.24191,2.24533,6000000.0
2008-03-18 00:24:00,2.24642,2.24642,2.24223,2.24485,7000000.0
2008-03-18 00:25:00,2.24552,2.24646,2.24222,2.24222,7250000.0
2008-03-18 00:26:00,2.24188,2.2501,2.24188,2.2467,6500000.0
2008-03-18 00:27:00,2.24378,2.2485,2.24303,2.24514,8250000.0
2008-03-18 00:28:00,2.24999,2.25057,2.24457,2.24457,7130000.0
2008-03-18 00:29:00,2.24607,2.25061,2.24374,2.24477,14750000.0
2008-03-18 00:30:00,2.24561,2.24909,2.24215,2.24672,9000000.0
2008-03-18 00:31:00,2.24863,2.25199,2.2442,2.24515,7510000.0
2008-03-18 00:32:00,2.24528,2.24528,2.24085,2.24368,11250000.0
2008-03-18 00:33:00,2.24386,2.25007,2.24067,2.2467,7880000.0
2008-03-18 00:34:00,2.24827,2.24967,2.24539,2.24551,5380000.0
2008-03-18 00:35:00,2.24528,2.24678,2.2421,2.24571,5250000.0
2008-03-18 00:36:00,2.24511,2.2468,2.24265,2.24544,8750000.0
2008-03-18 00:37:00,2.24562,2.24709,2.24494,2.24526,9500000.0
2008-03-18 00:38:00,2.24701,2.25231,2.24608,2.25231,8380000.0
2008-03-18 00:39:00,2.24693,2.24948,2.24606,2.24788,6000000.0
2008-03-18 00:40:00,2.24556,2.24782,2.2428,2.24716,6750000.0
2008-03-18 00:41:00,2.24748,2.24968,2.24472,2.24655,6750000.0
2008-03-18 00:42:00,2.24705,2.2474,2.24272,2.24643,6750000.0
2008-03-18 00:43:00,2.24724,2.24915,2.24647,2.24665,7500000.0
2008-03-18 00:44:00,2.24371,2.24961,2.24371,2.24521,7750000.0
2008-03-18 00:45:00,2.24683,2.24728,2.24311,2.24628,12250000.0
2008-03-18 00:46:00,2.24688,2.24708,2.24446,2.24561,9880000.0
2008-03-18 00:47:00,2.24754,2.24778,2.24298,2.24474,5250000.0
2008-03-18 00:48:00,2.24256,2.24722,2.24256,2.24722,7250000.0
2008-03-18 00:49:00,2.24582,2.24769,2.24558,2.24728,5250000.0
2008-03-18 00:50:00,2.24641,2.24829,2.24438,2.24624,5250000.0
2008-03-18 00:51:00,2.24954,2.25206,2.24285,2.24578,7750000.0
2008-03-18 00:52:00,2.24786,2.24944,2.24375,2.24745,5500000.0
2008-03-18 00:53:00,2.24839,2.24839,2.2425,2.24343,15250000.0
2008-03-18 00:54:00,2.24632,2.24967,2.24588,2.2476,6250000.0
2008-03-18 00:55:00,2.24438,2.25142,2.24438,2.24617,7250000.0
2008-03-18 00:56:00,2.24845,2.24845,2.24251,2.24591,5750000.0
2008-03-18 00:57:00,2.24687,2.24792,2.2463,2.24781,6000000.0
2008-03-18 00:58:00,2.24913,2.2507,2.24659,2.24697,9630000.0
2008-03-18 00:59:00,2.24744,2.24803,2.24654,2.24769,11500000.0
2008-03-18 01:00:00,2.2474,2.2474,2.24111,2.2446,5250000.0
2008-03-18 01:01:00,2.24775,2.24871,2.24567,2.24802,8880000.0
2008-03-18 01:02:00,2.24399,2.24758,2.24346,2.24605,13250000.0
2008-03-18 01:03:00,2.24803,2.24803,2.24189,2.2477,11630000.0
2008-03-18 01:04:00,2.24702,2.24856,2.24065,2.24749,13630000.0
2008-03-18 01:05:00,2.24762,2.24793,2.24241,2.24597,13130000.0
2008-03-18 01:06:00,2.24652,2.24762,2.24652,2.24762,9250000.0
2008-03-18 01:07:00,2.24395,2.25026,2.24249,2.24249,6250000.0
2008-03-18 01:08:00,2.24474,2.24969,2.24325,2.24617,10250000.0
2008-03-18 01:09:00,2.24647,2.24689,2.24387,2.24615,9500000.0
2008-03-18 01:10:00,2.24573,2.24652,2.24542,2.24652,8250000.0
2008-03-18 01:11:00,2.24368,2.24944,2.24368,2.24678,8750000.0
2008-03-18 01:12:00,2.24661,2.25131,2.24621,2.24827,7000000.0
2008-03-18 01:13:00,2.24669,2.24703,2.24175,2.24558,8500000.0
2008-03-18 01:14:00,2.24478,2.25025,2.24392,2.245,11500000.0
2008-03-18 01:15:00,2.24618,2.24858,2.24544,2.24672,7000000.0
2008-03-18 01:16:00,2.24545,2.24678,2.24221,2.24633,10250000.0
2008-03-18 01:17:00,2.24503,2.2476,2.24282,2.2476,7750000.0
2008-03-18 01:18:00,2.24163,2.24716,2.24163,2.24676,9750000.0
2008-03-18 01:19:00,2.24812,2.24812,2.24579,2.24693,9750000.0
2008-03-18 01:20:00,2.24681,2.25201,2.24559,2.24827,13250000.0
2008-03-18 01:21:00,2.24612,2.24817,2.24489,2.24643,9630000.0
2008-03-18 01:22:00,2.24418,2.24886,2.24171,2.24171,15880000.0
2008-03-18 01:23:00,2.25215,2.25257,2.24772,2.24809,9880000.0
2008-03-18 01:24:00,2.24871,2.25035,2.24216,2.24663,11000000.0
2008-03-18 01:25:00,2.2466,2.2474,2.24046,2.24325,9750000.0
2008-03-18 01:26:00,2.25201,2.25201,2.24301,2.24684,7130000.0
2008-03-18 01:27:00,2.24313,2.24735,2.24198,2.24522,8250000.0
2008-03-18 01:28:00,2.24732,2.24732,2.24535,2.24564,7750000.0
2008-03-18 01:29:00,2.2492,2.2535,2.24801,2.25133,12750000.0
2008-03-18 01:30:00,2.24507,2.25098,2.24507,2.25098,4500000.0
2008-03-18 01:31:00,2.24502,2.24801,2.24338,2.24676,11130000.0
2008-03-18 01:32:00,2.24843,2.25203,2.24661,2.24661,8250000.0
2008-03-18 01:33:00,2.24819,2.25211,2.24637,2.25211,12500000.0
2008-03-18 01:34:00,2.24637,2.24768,2.24185,2.24722,6250000.0
2008-03-18 01:35:00,2.25141,2.25141,2.24476,2.24476,5000000.0
2008-03-18 01:36:00,2.24837,2.25218,2.24671,2.25068,8500000.0
2008-03-18 01:37:00,2.24761,2.24792,2.24218,2.24694,15000000.0
2008-03-18 01:38:00,2.24834,2.25015,2.2468,2.24731,5750000.0
2008-03-18 01:39:00,2.24663,2.24768,2.24223,2.24582,6000000.0
2008-03-18 01:40:00,2.25241,2.25241,2.24635,2.24635,9250000.0
2008-03-18 01:41:00,2.25169,2.25169,2.24473,2.24473,5880000.0
2008-03-18 01:42:00,2.24322,2.24771,2.24322,2.24756,5500000.0
2008-03-18 01:43:00,2.24549,2.2465,2.24303,2.24316,5630000.0
2008-03-18 01:44:00,2.24665,2.24677,2.24499,2.24499,9250000.0
2008-03-18 01:45:00,2.24548,2.24702,2.24433,2.24502,8380000.0
2008-03-18 01:46:00,2.24409,2.24737,2.244,2.2452,13750000.0
2008-03-18 01:47:00,2.2457,2.25241,2.24551,2.24811,9000000.0
2008-03-18 01:48:00,2.24702,2.24745,2.24346,2.24697,7880000.0
2008-03-18 01:49:00,2.24602,2.24624,2.24293,2.24447,7000000.0
2008-03-18 01:50:00,2.24219,2.24554,2.24219,2.24421,8250000.0
2008-03-18 01:51:00,2.24606,2.24606,2.24266,2.24508,8000000.0
2008-03-18 01:52:00,2.24644,2.24764,2.24109,2.24489,11750000.0
2008-03-18 01:53:00,2.24567,2.24822,2.24273,2.24273,8250000.0
2008-03-18 01:54:00,2.2443,2.24475,2.24175,2.24384,10500000.0
2008-03-18 01:55:00,2.24371,2.24462,2.24029,2.24422,11750000.0
2008-03-18 01:56:00,2.24189,2.24704,2.24189,2.24325,9250000.0
2008-03-18 01:57:00,2.24486,2.24489,2.24312,2.24396,11500000.0
2008-03-18 01:58:00,2.24558,2.24714,2.24272,2.24288,6750000.0
2008-03-18 02:00:00,2.24414,2.24414,2.23927,2.24322,8250000.0
2008-03-18 02:01:00,2.24237,2.24674,2.24237,2.24309,7750000.0
2008-03-18 02:02:00,2.24199,2.24358,2.23872,2.24358,12250000.0
2008-03-18 02:03:00,2.2449,2.24559,2.24006,2.2419,8500000.0
2008-03-18 02:04:00,2.24334,2.24726,2.2391,2.24128,14750000.0
2008-03-18 02:05:00,2.24257,2.24317,2.23926,2.24188,7500000.0
2008-03-18 02:06:00,2.24238,2.24408,2.24013,2.24046,7380000.0
2008-03-18 02:07:00,2.24443,2.24525,2.2412,2.24376,9630000.0
2008-03-18 02:08:00,2.24228,2.2444,2.24173,2.2444,5750000.0
2008-03-18 02:09:00,2.24294,2.24836,2.24114,2.24242,9000000.0
2008-03-18 02:10:00,2.2447,2.24959,2.24311,2.24959,13500000.0
2008-03-18 02:11:00,2.24203,2.24441,2.24163,2.24163,8250000.0
2008-03-18 02:12:00,2.24372,2.24521,2.24252,2.24306,8750000.0
2008-03-18 02:13:00,2.24154,2.24771,2.24018,2.24771,9880000.0
2008-03-18 02:14:00,2.24227,2.24567,2.23872,2.24336,13000000.0
2008-03-18 02:15:00,2.24246,2.24246,2.23476,2.24177,15630000.0
2008-03-18 02:16:00,2.24401,2.24504,2.23913,2.243,10750000.0
2008-03-18 02:17:00,2.23849,2.24287,2.23775,2.24091,7250000.0
2008-03-18 02:18:00,2.24242,2.24356,2.2395,2.24356,14750000.0
2008-03-18 02:19:00,2.23957,2.24306,2.23957,2.24265,8000000.0
2008-03-18 02:20:00,2.24126,2.24357,2.23698,2.24357,5500000.0
2008-03-18 02:21:00,2.24194,2.24333,2.24172,2.24333,9250000.0
2008-03-18 02:22:00,2.24174,2.24213,2.24074,2.24088,6000000.0
2008-03-18 02:23:00,2.24138,2.24287,2.24102,2.24239,7880000.0
2008-03-18 02:24:00,2.24055,2.24414,2.24013,2.24277,10500000.0
2008-03-18 02:25:00,2.2404,2.24258,2.23889,2.23889,6250000.0
2008-03-18 02:26:00,2.24377,2.24377,2.23806,2.24348,8380000.0
2008-03-18 02:27:00,2.24183,2.24325,2.23839,2.24143,12750000.0
2008-03-18 02:28:00,2.24287,2.24373,2.23735,2.2431,7000000.0
2008-03-18 02:29:00,2.23896,2.24387,2.23896,2.24194,8750000.0
2008-03-18 02:30:00,2.24267,2.24429,2.24082,2.243,9250000.0
2008-03-18 02:31:00,2.24277,2.24478,2.24146,2.24214,7750000.0
2008-03-18 02:32:00,2.2439,2.24486,2.24088,2.24455,7130000.0
2008-03-18 02:33:00,2.24107,2.24629,2.24015,2.24015,13750000.0
2008-03-18 02:34:00,2.2448,2.2448,2.23811,2.23811,9500000.0
2008-03-18 02:35:00,2.24448,2.24464,2.24128,2.243,11500000.0
2008-03-18 02:36:00,2.24147,2.24468,2.23951,2.24233,8500000.0
2008-03-18 02:37:00,2.24393,2.24393,2.23893,2.24275,6750000.0
2008-03-18 02:38:00,2.24036,2.24389,2.23839,2.24177,9880000.0
2008-03-18 02:39:00,2.2436,2.24367,2.24133,2.24133,6380000.0
2008-03-18 02:40:00,2.24481,2.24481,2.24208,2.24366,9250000.0
2008-03-18 02:41:00,2.2393,2.24374,2.2386,2.24286,8130000.0
2008-03-18 02:42:00,2.24128,2.24257,2.2388,2.24257,9500000.0
2008-03-18 02:43:00,2.24108,2.24239,2.23849,2.24185,8500000.0
2008-03-18 02:44:00,2.24158,2.24158,2.23948,2.24049,7880000.0
2008-03-18 02:45:00,2.23991,2.24177,2.23574,2.24177,6500000.0
2008-03-18 02:46:00,2.23794,2.24159,2.23794,2.23945,6000000.0
2008-03-18 02:47:00,2.24243,2.24243,2.24009,2.24039,8500000.0
2008-03-18 02:48:00,2.24042,2.24257,2.23517,2.24206,16250000.0
2008-03-18 02:49:00,2.24123,2.24237,2.24084,2.24217,5250000.0
2008-03-18 02:50:00,2.24065,2.24149,2.2391,2.2391,9750000.0
2008-03-18 02:51:00,2.24171,2.24172,2.24037,2.24091,5500000.0
2008-03-18 02:52:00,2.24104,2.24336,2.23934,2.24098,8000000.0
2008-03-18 02:53:00,2.24109,2.24309,2.24109,2.24231,5250000.0
2008-03-18 02:54:00,2.24275,2.24359,2.23959,2.24117,5750000.0
2008-03-18 02:55:00,2.24287,2.24398,2.24287,2.24303,5510000.0
2008-03-18 02:56:00,2.24219,2.24406,2.23956,2.23956,11750000.0
2008-03-18 02:57:00,2.24197,2.24456,2.24188,2.2433,11500000.0
2008-03-18 02:58:00,2.24277,2.24401,2.24112,2.24401,6630000.0
2008-03-18 02:59:00,2.24323,2.24567,2.2416,2.24552,9130000.0
2008-03-18 03:00:00,2.2434,2.24458,2.23895,2.24458,9250000.0
2008-03-18 03:01:00,2.24237,2.24432,2.2399,2.24325,18750000.0
2008-03-18 03:02:00,2.2492,2.2492,2.243,2.24485,6000000.0
2008-03-18 03:03:00,2.2431,2.24485,2.24085,2.24292,8250000.0
2008-03-18 03:04:00,2.2439,2.24461,2.24109,2.24109,9500000.0
2008-03-18 03:05:00,2.2452,2.24688,2.24383,2.24383,7000000.0
2008-03-18 03:06:00,2.23986,2.24411,2.23986,2.24111,14380000.0
2008-03-18 03:07:00,2.24379,2.24379,2.24233,2.24238,9380000.0
2008-03-18 03:08:00,2.24291,2.24429,2.2402,2.24324,12000000.0
2008-03-18 03:09:00,2.24325,2.24913,2.24325,2.24913,5500000.0
2008-03-18 03:10:00,2.24184,2.24406,2.24013,2.24339,7500000.0
2008-03-18 03:11:00,2.24444,2.24753,2.24029,2.24029,10500000.0
2008-03-18 03:12:00,2.24241,2.24422,2.23922,2.24418,7500000.0
2008-03-18 03:13:00,2.24849,2.24849,2.23953,2.24318,9000000.0
2008-03-18 03:14:00,2.24285,2.2486,2.23939,2.2486,5750000.0
2008-03-18 03:15:00,2.24467,2.24467,2.24097,2.24109,6750000.0
2008-03-18 03:16:00,2.24345,2.24678,2.24253,2.24253,7250000.0
2008-03-18 03:17:00,2.2441,2.24763,2.24018,2.2434,9380000.0
2008-03-18 03:18:00,2.24245,2.24423,2.24245,2.24423,5500000.0
2008-03-18 03:19:00,2.24432,2.24432,2.24155,2.24155,5500000.0
2008-03-18 03:20:00,2.24384,2.24694,2.24308,2.2431,5250000.0
2008-03-18 03:21:00,2.24362,2.24415,2.23903,2.24114,6750000.0
2008-03-18 03:22:00,2.24352,2.24672,2.23975,2.23975,6760000.0
2008-03-18 03:23:00,2.24142,2.24446,2.23961,2.24412,8000000.0
2008-03-18 03:24:00,2.24436,2.24436,2.24042,2.24179,10000000.0
2008-03-18 03:25:00,2.24804,2.24804,2.23966,2.24339,6250000.0
2008-03-18 03:26:00,2.24302,2.24726,2.24259,2.24353,6000000.0
2008-03-18 03:27:00,2.24275,2.24364,2.23908,2.2435,7760000.0
2008-03-18 03:28:00,2.2445,2.24864,2.24402,2.24864,8260000.0
2008-03-18 03:29:00,2.24371,2.24883,2.24283,2.24883,7500000.0
2008-03-18 03:30:00,2.24232,2.24458,2.24016,2.24225,9750000.0
2008-03-18 03:31:00,2.24223,2.24349,2.2394,2.24161,8000000.0
2008-03-18 03:32:00,2.24273,2.243,2.2408,2.24295,7500000.0
2008-03-18 03:33:00,2.24559,2.24858,2.24197,2.24411,9380000.0
2008-03-18 03:34:00,2.24001,2.2466,2.23674,2.24146,8880000.0
2008-03-18 03:35:00,2.24106,2.24353,2.24106,2.24287,6000000.0
2008-03-18 03:36:00,2.24421,2.24604,2.24049,2.24114,5250000.0
2008-03-18 03:37:00,2.24228,2.24328,2.24169,2.24328,10630000.0
2008-03-18 03:38:00,2.24397,2.24397,2.24036,2.24276,6250000.0
2008-03-18 03:39:00,2.2448,2.24809,2.24202,2.24202,12250000.0
2008-03-18 03:40:00,2.2403,2.24734,2.2403,2.24447,12750000.0
2008-03-18 03:41:00,2.24361,2.24388,2.2404,2.2404,7750000.0
2008-03-18 03:42:00,2.24112,2.24809,2.24112,2.24571,11000000.0
2008-03-18 03:43:00,2.24407,2.24431,2.24177,2.24177,6760000.0
2008-03-18 03:44:00,2.24299,2.24473,2.24083,2.24306,5500000.0
2008-03-18 03:45:00,2.24484,2.24558,2.24338,2.24436,7500000.0
2008-03-18 03:46:00,2.24553,2.2466,2.24316,2.24584,7130000.0
2008-03-18 03:47:00,2.24556,2.24623,2.24418,2.24623,5250000.0
2008-03-18 03:48:00,2.24407,2.24629,2.24201,2.2438,8500000.0
2008-03-18 03:49:00,2.24347,2.24612,2.24317,2.24444,6250000.0
2008-03-18 03:50:00,2.24129,2.24584,2.24129,2.24344,5250000.0
2008-03-18 03:51:00,2.2439,2.24501,2.24123,2.24352,10500000.0
2008-03-18 03:52:00,2.24374,2.24482,2.23967,2.24016,8250000.0
2008-03-18 03:53:00,2.24611,2.24626,2.24085,2.24507,8760000.0
2008-03-18 03:54:00,2.24587,2.24587,2.23965,2.24501,6000000.0
2008-03-18 03:55:00,2.24476,2.24553,2.24139,2.24376,13000000.0
2008-03-18 03:56:00,2.24279,2.24527,2.24182,2.24527,9880000.0
2008-03-18 03:57:00,2.24615,2.24615,2.24141,2.24532,10000000.0
2008-03-18 03:58:00,2.24287,2.24535,2.23933,2.24493,6250000.0
2008-03-18 03:59:00,2.24551,2.24551,2.24034,2.24432,7000000.0
2008-03-18 04:00:00,2.24608,2.24619,2.2404,2.24605,7880000.0
2008-03-18 04:01:00,2.24351,2.2463,2.24265,2.24594,8250000.0
2008-03-18 04:02:00,2.24394,2.24665,2.2429,2.2459,10750000.0
2008-03-18 04:03:00,2.24507,2.24628,2.24347,2.24503,10250000.0
2008-03-18 04:04:00,2.24785,2.24815,2.24442,2.24442,9250000.0
2008-03-18 04:05:00,2.24486,2.24713,2.24438,2.24656,10500000.0
2008-03-18 04:06:00,2.24436,2.24589,2.24397,2.24404,9000000.0
2008-03-18 04:07:00,2.24146,2.24626,2.24146,2.24626,6500000.0
2008-03-18 04:08:00,2.24651,2.24651,2.24077,2.24505,9500000.0
2008-03-18 04:09:00,2.24273,2.2457,2.24273,2.24297,9000000.0
2008-03-18 04:10:00,2.24296,2.24593,2.24173,2.24184,10500000.0
2008-03-18 04:11:00,2.24573,2.24573,2.24104,2.24104,8750000.0
2008-03-18 04:12:00,2.24473,2.24556,2.24335,2.24428,7500000.0
2008-03-18 04:13:00,2.2452,2.2452,2.24166,2.24333,9500000.0
2008-03-18 04:14:00,2.24378,2.24434,2.24055,2.24385,6750000.0
2008-03-18 04:15:00,2.24283,2.24376,2.24192,2.24249,5250000.0
2008-03-18 04:16:00,2.24215,2.24354,2.24022,2.24209,7000000.0
2008-03-18 04:17:00,2.24337,2.24361,2.24243,2.24299,7250000.0
2008-03-18 04:18:00,2.24314,2.24418,2.23865,2.24068,5750000.0
2008-03-18 04:19:00,2.24143,2.24446,2.23873,2.24126,6130000.0
2008-03-18 04:20:00,2.24291,2.24368,2.23874,2.24302,6500000.0
2008-03-18 04:21:00,2.24456,2.24456,2.2421,2.2421,10000000.0
2008-03-18 04:22:00,2.24347,2.24444,2.24119,2.24119,8130000.0
2008-03-18 04:23:00,2.2446,2.2446,2.23885,2.24292,11750000.0
2008-03-18 04:24:00,2.24374,2.24481,2.24083,2.24355,8750000.0
2008-03-18 04:25:00,2.24325,2.24335,2.23903,2.24226,8500000.0
2008-03-18 04:26:00,2.24348,2.24397,2.24043,2.24043,12500000.0
2008-03-18 04:27:00,2.24353,2.24423,2.24096,2.24264,7750000.0
2008-03-18 04:28:00,2.24295,2.24334,2.23944,2.24159,13250000.0
2008-03-18 04:29:00,2.24295,2.24437,2.23814,2.2429,7750000.0
2008-03-18 04:30:00,2.24091,2.24328,2.23766,2.24323,5750000.0
2008-03-18 04:31:00,2.24066,2.24317,2.23902,2.23902,8380000.0
2008-03-18 04:32:00,2.2425,2.24363,2.23854,2.24363,7250000.0
2008-03-18 04:33:00,2.24324,2.24324,2.23657,2.2413,5500000.0
2008-03-18 04:34:00,2.24168,2.24383,2.2406,2.24255,9250000.0
2008-03-18 04:35:00,2.23927,2.24395,2.23927,2.24395,8880000.0
2008-03-18 04:36:00,2.24358,2.24478,2.23841,2.24069,9000000.0
2008-03-18 04:37:00,2.24165,2.24401,2.24047,2.24183,9750000.0
2008-03-18 04:38:00,2.24354,2.24425,2.24,2.24425,5250000.0
2008-03-18 04:39:00,2.24376,2.24376,2.2377,2.2377,8750000.0
2008-03-18 04:40:00,2.2363,2.24377,2.2363,2.24355,11500000.0
2008-03-18 04:41:00,2.24338,2.24359,2.23963,2.2429,10880000.0
2008-03-18 04:42:00,2.24127,2.24336,2.23896,2.23896,8250000.0
2008-03-18 04:43:00,2.23982,2.24267,2.23982,2.24163,8130000.0
2008-03-18 04:44:00,2.24296,2.24317,2.24091,2.24247,10750000.0
2008-03-18 04:45:00,2.24237,2.24268,2.23855,2.2394,9000000.0
2008-03-18 04:46:00,2.24183,2.24254,2.23937,2.24074,8380000.0
2008-03-18 04:47:00,2.24253,2.24353,2.23997,2.24301,5630000.0
2008-03-18 04:48:00,2.24211,2.24359,2.23793,2.24359,7750000.0
2008-03-18 04:49:00,2.2411,2.24245,2.23773,2.23773,7750000.0
2008-03-18 04:50:00,2.24184,2.24261,2.23695,2.24234,10750000.0
2008-03-18 04:51:00,2.24245,2.24245,2.2394,2.24005,6750000.0
2008-03-18 04:52:00,2.24261,2.24428,2.23993,2.24348,10500000.0
2008-03-18 04:53:00,2.24316,2.24316,2.23877,2.24254,7000000.0
2008-03-18 04:54:00,2.24028,2.2437,2.24028,2.24341,8000000.0
2008-03-18 04:55:00,2.24314,2.24318,2.23704,2.23975,6500000.0
2008-03-18 04:56:00,2.24231,2.24304,2.23961,2.24155,11010000.0
2008-03-18 04:57:00,2.24019,2.24218,2.23814,2.23814,5500000.0
2008-03-18 04:58:00,2.24063,2.24272,2.23845,2.23939,8000000.0
2008-03-18 04:59:00,2.24261,2.24303,2.23888,2.24303,9500000.0
2008-03-18 05:00:00,2.24192,2.24205,2.2374,2.24069,9500000.0
2008-03-18 05:01:00,2.2408,2.24227,2.23942,2.24008,6250000.0
2008-03-18 05:02:00,2.2421,2.2421,2.2401,2.24138,7000000.0
2008-03-18 05:03:00,2.241,2.24256,2.241,2.24192,5750000.0
2008-03-18 05:04:00,2.24,2.24303,2.23509,2.24003,7380000.0
2008-03-18 05:05:00,2.24142,2.24339,2.24129,2.24339,6380000.0
2008-03-18 05:06:00,2.2395,2.24281,2.23664,2.24281,13260000.0
2008-03-18 05:07:00,2.24054,2.24189,2.24031,2.24142,7500000.0
2008-03-18 05:08:00,2.24049,2.24134,2.23943,2.23987,7880000.0
2008-03-18 05:09:00,2.24043,2.24043,2.23479,2.23952,13750000.0
2008-03-18 05:10:00,2.23581,2.24013,2.23581,2.23945,5750000.0
2008-03-18 05:11:00,2.24117,2.24147,2.23828,2.23913,8000000.0
2008-03-18 05:12:00,2.23872,2.23967,2.23691,2.23938,9630000.0
2008-03-18 05:13:00,2.23717,2.23976,2.23531,2.23831,11750000.0
2008-03-18 05:14:00,2.2371,2.23968,2.23564,2.2365,8500000.0
2008-03-18 05:15:00,2.2365,2.23932,2.23539,2.23589,6500000.0
2008-03-18 05:16:00,2.23973,2.23973,2.237,2.237,6000000.0
2008-03-18 05:17:00,2.23781,2.23989,2.23733,2.23976,9000000.0
2008-03-18 05:18:00,2.24054,2.24054,2.2348,2.23987,7380000.0
2008-03-18 05:19:00,2.24005,2.2402,2.23722,2.2402,6500000.0
2008-03-18 05:20:00,2.23776,2.24002,2.23494,2.23878,7500000.0
2008-03-18 05:21:00,2.23855,2.23944,2.23494,2.23651,6750000.0
2008-03-18 05:22:00,2.23919,2.23952,2.23596,2.23596,9500000.0
2008-03-18 05:23:00,2.23943,2.2407,2.23684,2.24044,6750000.0
2008-03-18 05:24:00,2.23657,2.23998,2.23456,2.23998,7000000.0
2008-03-18 05:25:00,2.2401,2.2401,2.23638,2.23912,6750000.0
2008-03-18 05:26:00,2.2386,2.23933,2.23377,2.23933,9000000.0
2008-03-18 05:27:00,2.23926,2.2394,2.235,2.23646,9630000.0
2008-03-18 05:28:00,2.24016,2.24021,2.23864,2.23959,5500000.0
2008-03-18 05:29:00,2.23854,2.24028,2.235,2.23822,7750000.0
2008-03-18 05:30:00,2.2402,2.2402,2.23629,2.23692,5880000.0
2008-03-18 05:31:00,2.2403,2.2403,2.2349,2.23812,8380000.0
2008-03-18 05:32:00,2.23749,2.2387,2.23369,2.23851,7750000.0
2008-03-18 05:33:00,2.23842,2.2398,2.23685,2.23883,8250000.0
2008-03-18 05:34:00,2.23924,2.24013,2.23511,2.24013,6750000.0
2008-03-18 05:35:00,2.2376,2.24037,2.23636,2.23671,9130000.0
2008-03-18 05:36:00,2.23927,2.2404,2.23811,2.23968,6880000.0
2008-03-18 05:37:00,2.24003,2.24007,2.23674,2.2393,5500000.0
2008-03-18 05:38:00,2.23925,2.23999,2.23848,2.23902,7260000.0
2008-03-18 05:39:00,2.23861,2.23961,2.23206,2.23961,13000000.0
2008-03-18 05:40:00,2.23956,2.23956,2.23797,2.23937,5750000.0
2008-03-18 05:41:00,2.23962,2.23962,2.23589,2.23831,10500000.0
2008-03-18 05:42:00,2.23816,2.23917,2.23324,2.23779,6000000.0
2008-03-18 05:43:00,2.23818,2.23818,2.23446,2.23717,5250000.0
2008-03-18 05:44:00,2.23558,2.23912,2.23419,2.2378,13000000.0
2008-03-18 05:45:00,2.23914,2.23914,2.2355,2.23833,9000000.0
2008-03-18 05:46:00,2.23871,2.23909,2.2354,2.23704,7750000.0
2008-03-18 05:47:00,2.23744,2.23854,2.23543,2.2358,10250000.0
2008-03-18 05:48:00,2.23467,2.23881,2.23446,2.23881,10380000.0
2008-03-18 05:49:00,2.23777,2.23799,2.23499,2.23499,5250000.0
2008-03-18 05:50:00,2.23706,2.23863,2.23233,2.23402,8130000.0
2008-03-18 05:51:00,2.23664,2.23824,2.2355,2.2357,7000000.0
2008-03-18 05:52:00,2.23881,2.23903,2.23507,2.23638,7250000.0
2008-03-18 05:53:00,2.23586,2.2382,2.23463,2.23678,9380000.0
2008-03-18 05:54:00,2.23769,2.2379,2.23434,2.23459,6250000.0
2008-03-18 05:55:00,2.23534,2.23847,2.23334,2.23765,6750000.0
2008-03-18 05:56:00,2.23728,2.23825,2.23364,2.23752,14500000.0
2008-03-18 05:57:00,2.23899,2.23899,2.23583,2.2365,5250000.0
2008-03-18 05:58:00,2.23602,2.23747,2.23425,2.23675,8750000.0
2008-03-18 05:59:00,2.23634,2.23847,2.23634,2.23847,5630000.0
2008-03-18 06:00:00,2.23794,2.23815,2.23433,2.23565,7000000.0
2008-03-18 06:01:00,2.23627,2.23838,2.23416,2.23676,8880000.0
2008-03-18 06:02:00,2.23894,2.23906,2.2351,2.23906,8250000.0
2008-03-18 06:03:00,2.23557,2.23821,2.23557,2.23821,9500000.0
2008-03-18 06:04:00,2.23839,2.23839,2.23353,2.23373,7380000.0
2008-03-18 06:05:00,2.23564,2.23821,2.23408,2.23502,5750000.0
2008-03-18 06:06:00,2.23845,2.23845,2.23365,2.23706,9250000.0
2008-03-18 06:07:00,2.2343,2.23766,2.23329,2.2369,6250000.0
2008-03-18 06:08:00,2.23708,2.23818,2.23358,2.23629,7630000.0
2008-03-18 06:09:00,2.23764,2.23786,2.23652,2.23652,5750000.0
2008-03-18 06:10:00,2.23843,2.23843,2.23405,2.23586,9000000.0
2008-03-18 06:11:00,2.23807,2.23833,2.23371,2.23556,11000000.0
2008-03-18 06:12:00,2.23808,2.23861,2.23518,2.23637,9250000.0
2008-03-18 06:13:00,2.23703,2.2384,2.23588,2.23822,6750000.0
2008-03-18 06:14:00,2.236,2.23789,2.23358,2.23696,10500000.0
2008-03-18 06:15:00,2.23637,2.23841,2.23587,2.23587,11000000.0
2008-03-18 06:16:00,2.23598,2.2379,2.2356,2.23734,6630000.0
2008-03-18 06:17:00,2.23763,2.23763,2.23382,2.23662,6250000.0
2008-03-18 06:18:00,2.23825,2.23825,2.2349,2.23645,7380000.0
2008-03-18 06:19:00,2.23547,2.2377,2.23429,2.23747,11250000.0
2008-03-18 06:20:00,2.23545,2.23761,2.23211,2.23628,10000000.0
2008-03-18 06:21:00,2.23564,2.23773,2.23112,2.23773,5250000.0
2008-03-18 06:22:00,2.23659,2.23816,2.23252,2.23621,13000000.0
2008-03-18 06:23:00,2.23432,2.23894,2.23432,2.23894,5750000.0
2008-03-18 06:24:00,2.2386,2.23872,2.23382,2.2376,8750000.0
2008-03-18 06:25:00,2.23753,2.23873,2.23388,2.23873,8130000.0
2008-03-18 06:26:00,2.23732,2.23924,2.23408,2.23738,9250000.0
2008-03-18 06:27:00,2.23922,2.23922,2.2354,2.23763,8250000.0
2008-03-18 06:28:00,2.23722,2.23876,2.23201,2.23872,6500000.0
2008-03-18 06:29:00,2.23963,2.23963,2.23355,2.23689,8250000.0
2008-03-18 06:30:00,2.23826,2.23919,2.23558,2.23678,6250000.0
2008-03-18 06:31:00,2.23746,2.23862,2.23437,2.23685,10380000.0
2008-03-18 06:32:00,2.2365,2.23815,2.23356,2.23803,8000000.0
2008-03-18 06:33:00,2.23634,2.23835,2.23446,2.23446,9500000.0
2008-03-18 06:34:00,2.23777,2.23855,2.23527,2.23527,8630000.0
2008-03-18 06:35:00,2.23964,2.23964,2.23396,2.23842,8500000.0
2008-03-18 06:36:00,2.23874,2.2388,2.23426,2.23646,7000000.0
2008-03-18 06:37:00,2.23711,2.23952,2.23334,2.23887,6500000.0
2008-03-18 06:38:00,2.23506,2.23835,2.2342,2.23809,11000000.0
2008-03-18 06:39:00,2.23795,2.23861,2.23534,2.23739,8500000.0
2008-03-18 06:40:00,2.23959,2.24008,2.23651,2.23719,8750000.0
2008-03-18 06:41:00,2.2364,2.23966,2.23531,2.23876,10500000.0
2008-03-18 06:42:00,2.236,2.23914,2.23594,2.23803,6250000.0
2008-03-18 06:43:00,2.23666,2.23936,2.23666,2.23924,11250000.0
2008-03-18 06:44:00,2.23409,2.23936,2.23409,2.2385,10380000.0
2008-03-18 06:45:00,2.23931,2.24012,2.23523,2.2365,9000000.0
2008-03-18 06:46:00,2.23928,2.23928,2.23416,2.23696,7500000.0
2008-03-18 06:47:00,2.23936,2.23936,2.23183,2.23789,13750000.0
2008-03-18 06:48:00,2.23925,2.23925,2.23496,2.235,10630000.0
2008-03-18 06:49:00,2.23793,2.24021,2.2345,2.24021,11000000.0
2008-03-18 06:50:00,2.23596,2.23707,2.2324,2.2324,7000000.0
2008-03-18 06:51:00,2.23563,2.23875,2.23404,2.23502,9250000.0
2008-03-18 06:52:00,2.23747,2.23988,2.23733,2.23733,8880000.0
2008-03-18 06:53:00,2.23693,2.23917,2.23304,2.23843,10250000.0
2008-03-18 06:54:00,2.23929,2.23929,2.23137,2.23584,10250000.0
2008-03-18 06:55:00,2.23789,2.23935,2.234,2.23692,14020000.0
2008-03-18 06:56:00,2.24074,2.24074,2.23589,2.23802,5250000.0
2008-03-18 06:57:00,2.23751,2.24004,2.23697,2.23697,10500000.0
2008-03-18 06:58:00,2.23919,2.23919,2.23379,2.23694,11750000.0
2008-03-18 06:59:00,2.23851,2.23928,2.23816,2.23928,11500000.0
2008-03-18 07:00:00,2.23859,2.23936,2.23723,2.2388,6000000.0
2008-03-18 07:01:00,2.23889,2.23949,2.23685,2.23949,5750000.0
2008-03-18 07:02:00,2.23938,2.24001,2.23788,2.23842,10500000.0
2008-03-18 07:03:00,2.23849,2.23926,2.23485,2.23819,6250000.0
2008-03-18 07:04:00,2.23875,2.23966,2.23598,2.23897,10130000.0
2008-03-18 07:05:00,2.2382,2.24095,2.23631,2.23734,12750000.0
2008-03-18 07:06:00,2.2373,2.23836,2.23476,2.23738,8750000.0
2008-03-18 07:07:00,2.23694,2.24138,2.23694,2.23975,8250000.0
2008-03-18 07:08:00,2.23778,2.23954,2.2361,2.23908,8000000.0
2008-03-18 07:09:00,2.2385,2.23927,2.23649,2.23674,10630000.0
2008-03-18 07:10:00,2.23804,2.23958,2.23441,2.23532,8130000.0
2008-03-18 07:11:00,2.23806,2.2394,2.23652,2.2394,10000000.0
2008-03-18 07:12:00,2.23521,2.23858,2.23521,2.23848,6250000.0
2008-03-18 07:13:00,2.23932,2.23957,2.23476,2.23476,9000000.0
2008-03-18 07:14:00,2.23797,2.2389,2.23768,2.23872,5250000.0
2008-03-18 07:15:00,2.2385,2.23905,2.23531,2.23757,10750000.0
2008-03-18 07:16:00,2.23797,2.2393,2.23554,2.23922,9000000.0
2008-03-18 07:17:00,2.2367,2.23929,2.23341,2.23702,7250000.0
2008-03-18 07:18:00,2.23954,2.23955,2.23758,2.23891,11000000.0
2008-03-18 07:19:00,2.23443,2.23883,2.23443,2.23533,4880000.0
2008-03-18 07:20:00,2.23823,2.23997,2.23723,2.23723,8250000.0
2008-03-18 07:21:00,2.23789,2.23992,2.23586,2.23903,8880000.0
2008-03-18 07:22:00,2.23746,2.23937,2.23378,2.23729,10000000.0
2008-03-18 07:23:00,2.23774,2.23976,2.23726,2.23919,16130000.0
2008-03-18 07:24:00,2.23906,2.23906,2.23759,2.23782,6250000.0
2008-03-18 07:25:00,2.23826,2.23889,2.23344,2.23532,8000000.0
2008-03-18 07:26:00,2.23707,2.23891,2.23533,2.23703,11000000.0
2008-03-18 07:27:00,2.23984,2.23984,2.23453,2.23699,11750000.0
2008-03-18 07:28:00,2.2387,2.239,2.23381,2.23381,11760000.0
2008-03-18 07:29:00,2.23787,2.23932,2.2363,2.2364,8750000.0
2008-03-18 07:30:00,2.23953,2.23986,2.23569,2.23569,9250000.0
2008-03-18 07:31:00,2.23995,2.24011,2.23716,2.2398,20890000.0
2008-03-18 07:32:00,2.23947,2.23961,2.23497,2.23785,8630000.0
2008-03-18 07:33:00,2.23759,2.24006,2.23759,2.23966,5630000.0
2008-03-18 07:34:00,2.23763,2.24104,2.23763,2.23853,7750000.0
2008-03-18 07:35:00,2.23819,2.24024,2.23692,2.23965,8500000.0
2008-03-18 07:36:00,2.23819,2.23924,2.23627,2.23665,7750000.0
2008-03-18 07:37:00,2.23917,2.23922,2.23701,2.23701,9250000.0
2008-03-18 07:38:00,2.23886,2.23929,2.23479,2.2387,10630000.0
2008-03-18 07:39:00,2.23567,2.24017,2.23567,2.23972,8000000.0
2008-03-18 07:40:00,2.23904,2.23966,2.23685,2.23953,8250000.0
2008-03-18 07:41:00,2.23894,2.24017,2.23688,2.2397,9630000.0
2008-03-18 07:42:00,2.23601,2.23973,2.23539,2.23572,7000000.0
2008-03-18 07:43:00,2.23816,2.24031,2.23537,2.2398,9750000.0
2008-03-18 07:44:00,2.24011,2.2408,2.23681,2.2408,6000000.0
2008-03-18 07:45:00,2.23676,2.24064,2.23676,2.24064,8380000.0
2008-03-18 07:46:00,2.23574,2.24106,2.23475,2.23849,9750000.0
2008-03-18 07:47:00,2.23911,2.24104,2.23828,2.24075,8750000.0
2008-03-18 07:48:00,2.23854,2.24072,2.23577,2.24056,7500000.0
2008-03-18 07:49:00,2.23903,2.24103,2.23627,2.23778,6750000.0
2008-03-18 07:50:00,2.23537,2.24048,2.23506,2.24048,9000000.0
2008-03-18 07:51:00,2.23855,2.23986,2.23822,2.23986,6500000.0
2008-03-18 07:52:00,2.23948,2.23948,2.23438,2.2393,7630000.0
2008-03-18 07:53:00,2.23766,2.23995,2.23497,2.23904,9260000.0
2008-03-18 07:54:00,2.2389,2.2421,2.23454,2.24085,10250000.0
2008-03-18 07:55:00,2.24052,2.24075,2.23701,2.2388,7250000.0
2008-03-18 07:56:00,2.2389,2.23977,2.23724,2.23826,10380000.0
2008-03-18 07:57:00,2.23989,2.2403,2.23596,2.23746,7000000.0
2008-03-18 07:58:00,2.2367,2.23784,2.2367,2.2373,5880000.0
2008-03-18 07:59:00,2.23817,2.2401,2.23653,2.23917,13130000.0
2008-03-18 08:00:00,2.23864,2.23919,2.23315,2.23806,5250000.0
2008-03-18 08:01:00,2.23639,2.23839,2.23126,2.23839,6380000.0
2008-03-18 08:02:00,2.23947,2.23947,2.23515,2.23928,8250000.0
2008-03-18 08:03:00,2.23677,2.24081,2.23651,2.23689,15630000.0
2008-03-18 08:04:00,2.23975,2.23975,2.23443,2.23686,8500000.0
2008-03-18 08:05:00,2.23544,2.2386,2.23522,2.2386,15500000.0
2008-03-18 08:06:00,2.23898,2.23898,2.23457,2.23869,8500000.0
2008-03-18 08:07:00,2.23777,2.23925,2.23707,2.23707,7000000.0
2008-03-18 08:08:00,2.23875,2.23875,2.23693,2.23874,6380000.0
2008-03-18 08:09:00,2.23735,2.23877,2.23314,2.23805,6880000.0
2008-03-18 08:10:00,2.23479,2.23733,2.23261,2.23679,8000000.0
2008-03-18 08:11:00,2.23726,2.23752,2.23276,2.23752,12500000.0
2008-03-18 08:12:00,2.23752,2.23783,2.23584,2.23783,6250000.0
2008-03-18 08:13:00,2.23548,2.23667,2.23328,2.23541,14500000.0
2008-03-18 08:14:00,2.23487,2.23625,2.23134,2.23499,6630000.0
2008-03-18 08:15:00,2.23379,2.23611,2.23118,2.23611,9130000.0
2008-03-18 08:16:00,2.23609,2.237,2.23192,2.237,7500000.0
2008-03-18 08:17:00,2.23697,2.23717,2.2344,2.23643,9000000.0
2008-03-18 08:18:00,2.23373,2.23713,2.23252,2.23655,10010000.0
2008-03-18 08:19:00,2.23792,2.23792,2.23403,2.23692,7750000.0
2008-03-18 08:20:00,2.23641,2.23706,2.23411,2.23411,10630000.0
2008-03-18 08:21:00,2.23645,2.23687,2.23489,2.23665,5250000.0
2008-03-18 08:22:00,2.23624,2.23667,2.23026,2.23404,13000000.0
2008-03-18 08:23:00,2.23662,2.23752,2.23404,2.23676,11250000.0
2008-03-18 08:24:00,2.2387,2.2387,2.23642,2.23716,9250000.0
2008-03-18 08:25:00,2.23531,2.23811,2.23366,2.238,7750000.0
2008-03-18 08:26:00,2.23664,2.23874,2.23283,2.23874,12380000.0
2008-03-18 08:27:00,2.23867,2.23867,2.23345,2.2371,6250000.0
2008-03-18 08:28:00,2.23723,2.23857,2.23394,2.23857,6130000.0
2008-03-18 08:29:00,2.23815,2.23887,2.23389,2.23887,8880000.0
2008-03-18 08:30:00,2.23832,2.23916,2.23657,2.23916,8250000.0
2008-03-18 08:31:00,2.23966,2.23969,2.23757,2.23969,9250000.0
2008-03-18 08:32:00,2.23736,2.23941,2.23354,2.23873,7250000.0
2008-03-18 08:33:00,2.23961,2.24005,2.23509,2.23608,11250000.0
2008-03-18 08:34:00,2.23787,2.23987,2.23596,2.23596,6250000.0
2008-03-18 08:35:00,2.23977,2.23977,2.23645,2.23802,11880000.0
2008-03-18 08:36:00,2.24064,2.24097,2.23956,2.24047,8500000.0
2008-03-18 08:37:00,2.24129,2.24129,2.23853,2.23853,8750000.0
2008-03-18 08:38:00,2.24041,2.24041,2.23595,2.23887,6250000.0
2008-03-18 08:39:00,2.23808,2.23883,2.23437,2.23437,5380000.0
2008-03-18 08:40:00,2.23477,2.23959,2.23477,2.23876,8130000.0
2008-03-18 08:41:00,2.23627,2.23956,2.23627,2.23928,8750000.0
2008-03-18 08:42:00,2.23641,2.23895,2.23154,2.23895,9750000.0
2008-03-18 08:43:00,2.23977,2.23977,2.23452,2.23945,8880000.0
2008-03-18 08:44:00,2.23898,2.2398,2.23565,2.23665,7500000.0
2008-03-18 08:45:00,2.23699,2.24008,2.23463,2.23924,9500000.0
2008-03-18 08:46:00,2.23864,2.24108,2.23544,2.24072,12880000.0
2008-03-18 08:47:00,2.24178,2.24178,2.23488,2.23488,8000000.0
2008-03-18 08:48:00,2.23767,2.24053,2.23431,2.24007,9500000.0
2008-03-18 08:49:00,2.23903,2.24002,2.23707,2.24002,10750000.0
2008-03-18 08:50:00,2.23986,2.23986,2.23626,2.23874,6000000.0
2008-03-18 08:51:00,2.23995,2.23995,2.23279,2.23703,7500000.0
2008-03-18 08:52:00,2.23441,2.23885,2.23441,2.23885,5750000.0
2008-03-18 08:53:00,2.23696,2.24015,2.23519,2.2396,16250000.0
2008-03-18 08:54:00,2.23692,2.23994,2.23692,2.23975,11000000.0
2008-03-18 08:55:00,2.23758,2.24008,2.23408,2.24006,11130000.0
2008-03-18 08:56:00,2.23824,2.24024,2.23699,2.23791,8250000.0
2008-03-18 08:57:00,2.23823,2.23986,2.23674,2.23986,7250000.0
2008-03-18 08:58:00,2.23652,2.24032,2.23652,2.23978,9500000.0
2008-03-18 08:59:00,2.23835,2.23979,2.23606,2.23744,12250000.0
2008-03-18 09:00:00,2.23951,2.23951,2.23513,2.23902,8250000.0
2008-03-18 09:01:00,2.23854,2.23991,2.23675,2.23978,8630000.0
2008-03-18 09:02:00,2.24007,2.24122,2.2349,2.23712,9000000.0
2008-03-18 09:03:00,2.23652,2.2404,2.23652,2.23879,11250000.0
2008-03-18 09:04:00,2.23599,2.24035,2.23599,2.24035,10000000.0
2008-03-18 09:05:00,2.23505,2.23949,2.23505,2.23745,8750000.0
2008-03-18 09:06:00,2.23887,2.24042,2.23729,2.23904,8250000.0
2008-03-18 09:07:00,2.23842,2.24028,2.23591,2.23966,11750000.0
2008-03-18 09:08:00,2.23659,2.24052,2.23659,2.23785,10750000.0
2008-03-18 09:09:00,2.23881,2.23962,2.23793,2.23858,5500000.0
2008-03-18 09:10:00,2.23779,2.23954,2.23449,2.23893,9500000.0
2008-03-18 09:11:00,2.23879,2.24039,2.23589,2.23999,8000000.0
2008-03-18 09:12:00,2.23843,2.23926,2.23755,2.23826,5250000.0
2008-03-18 09:13:00,2.23766,2.23881,2.23492,2.23736,5750000.0
2008-03-18 09:14:00,2.23804,2.24019,2.23466,2.23686,8500000.0
2008-03-18 09:15:00,2.23902,2.2396,2.23444,2.23739,9500000.0
2008-03-18 09:16:00,2.23902,2.23989,2.2359,2.23825,10250000.0
2008-03-18 09:17:00,2.24064,2.24064,2.23443,2.24042,9130000.0
2008-03-18 09:18:00,2.2394,2.24091,2.23561,2.24091,7000000.0
2008-03-18 09:19:00,2.23828,2.24328,2.23828,2.24212,10000000.0
2008-03-18 09:20:00,2.24036,2.24291,2.23735,2.24097,11000000.0
2008-03-18 09:21:00,2.23995,2.24215,2.23749,2.23918,10500000.0
2008-03-18 09:22:00,2.24097,2.24169,2.23719,2.24072,12000000.0
2008-03-18 09:23:00,2.24013,2.24157,2.2372,2.23977,7500000.0
2008-03-18 09:24:00,2.23996,2.24021,2.23527,2.239,13000000.0
2008-03-18 09:25:00,2.2407,2.2407,2.23695,2.23983,8750000.0
2008-03-18 09:26:00,2.23367,2.2396,2.23367,2.23825,15130000.0
2008-03-18 09:27:00,2.23542,2.23948,2.23542,2.23939,5500000.0
2008-03-18 09:28:00,2.23807,2.23988,2.23745,2.23964,8250000.0
2008-03-18 09:29:00,2.23991,2.24032,2.23623,2.23891,22130000.0
2008-03-18 09:30:00,2.23909,2.24187,2.23755,2.23903,6250000.0
2008-03-18 09:31:00,2.23926,2.2398,2.23792,2.23951,8000000.0
2008-03-18 09:32:00,2.24049,2.24049,2.2366,2.23957,6250000.0
2008-03-18 09:33:00,2.24017,2.24088,2.23751,2.23884,6250000.0
2008-03-18 09:34:00,2.23832,2.24,2.23818,2.24,9000000.0
2008-03-18 09:35:00,2.2399,2.2399,2.23623,2.23838,11250000.0
2008-03-18 09:36:00,2.23474,2.23976,2.23474,2.23746,7750000.0
2008-03-18 09:37:00,2.23901,2.24031,2.23602,2.23981,7750000.0
2008-03-18 09:38:00,2.23847,2.24064,2.23643,2.23932,10750000.0
2008-03-18 09:39:00,2.23746,2.23959,2.23621,2.23837,8380000.0
2008-03-18 09:40:00,2.23882,2.23998,2.23512,2.23942,13250000.0
2008-03-18 09:41:00,2.23951,2.24031,2.2362,2.23927,4880000.0
2008-03-18 09:42:00,2.24007,2.24102,2.23735,2.23976,10000000.0
2008-03-18 09:43:00,2.23738,2.23951,2.23524,2.2389,6000000.0
2008-03-18 09:44:00,2.23916,2.23951,2.23733,2.23733,8000000.0
2008-03-18 09:45:00,2.23937,2.23975,2.23411,2.23799,11250000.0
2008-03-18 09:46:00,2.23692,2.24019,2.23692,2.24019,8880000.0
2008-03-18 09:47:00,2.23919,2.23971,2.23488,2.23488,5500000.0
2008-03-18 09:48:00,2.23924,2.23924,2.23605,2.23605,11500000.0
2008-03-18 09:49:00,2.23941,2.23958,2.23643,2.23784,6750000.0
2008-03-18 09:50:00,2.2376,2.23971,2.23531,2.23971,6250000.0
2008-03-18 09:51:00,2.23902,2.23902,2.23666,2.23666,9500000.0
2008-03-18 09:52:00,2.23811,2.2403,2.23584,2.2403,10000000.0
2008-03-18 09:53:00,2.23992,2.24048,2.23817,2.24014,10010000.0
2008-03-18 09:54:00,2.24026,2.24142,2.23799,2.24142,7500000.0
2008-03-18 09:55:00,2.23894,2.2414,2.23522,2.23917,10750000.0
2008-03-18 09:56:00,2.24073,2.24162,2.23812,2.24162,9000000.0
2008-03-18 09:57:00,2.2409,2.24126,2.23842,2.23994,12750000.0
2008-03-18 09:58:00,2.23848,2.24,2.23376,2.24,9880000.0
2008-03-18 09:59:00,2.23822,2.24073,2.23804,2.24051,8750000.0
2008-03-18 10:00:00,2.24123,2.24123,2.23475,2.23689,8380000.0
2008-03-18 10:01:00,2.24163,2.24177,2.23859,2.24031,9750000.0
2008-03-18 10:02:00,2.23944,2.24199,2.23736,2.24026,12000000.0
2008-03-18 10:03:00,2.24154,2.24279,2.2376,2.24142,12750000.0
2008-03-18 10:04:00,2.24218,2.24218,2.23925,2.24205,10250000.0
2008-03-18 10:05:00,2.24211,2.2424,2.23393,2.2402,12500000.0
2008-03-18 10:06:00,2.24278,2.2432,2.24084,2.24136,5500000.0
2008-03-18 10:07:00,2.23993,2.24247,2.23736,2.24104,10130000.0
2008-03-18 10:08:00,2.24123,2.24217,2.23639,2.23977,6250000.0
2008-03-18 10:09:00,2.23752,2.24244,2.2373,2.23993,10880000.0
2008-03-18 10:10:00,2.24195,2.24278,2.23864,2.24138,7130000.0
2008-03-18 10:11:00,2.24056,2.24253,2.2387,2.2387,5630000.0
2008-03-18 10:12:00,2.24097,2.2418,2.23983,2.24083,9500000.0
2008-03-18 10:13:00,2.23987,2.24078,2.2361,2.2377,7500000.0
2008-03-18 10:14:00,2.24129,2.24206,2.23693,2.24206,9260000.0
2008-03-18 10:15:00,2.23713,2.24144,2.23519,2.24144,11250000.0
2008-03-18 10:16:00,2.2417,2.2417,2.23873,2.23873,5500000.0
2008-03-18 10:17:00,2.24017,2.24137,2.23586,2.24137,9000000.0
2008-03-18 10:18:00,2.24064,2.24281,2.23992,2.24044,8380000.0
2008-03-18 10:19:00,2.24018,2.24157,2.23345,2.2399,7500000.0
2008-03-18 10:20:00,2.24122,2.24122,2.23664,2.23841,7880000.0
2008-03-18 10:21:00,2.24112,2.24256,2.23689,2.24256,9500000.0
2008-03-18 10:22:00,2.24127,2.24257,2.23912,2.24255,8500000.0
2008-03-18 10:23:00,2.23922,2.24188,2.23863,2.24183,8250000.0
2008-03-18 10:24:00,2.23801,2.24086,2.23521,2.24012,10500000.0
2008-03-18 10:25:00,2.2416,2.2416,2.23736,2.23993,7250000.0
2008-03-18 10:26:00,2.24055,2.24202,2.23774,2.2414,5250000.0
2008-03-18 10:27:00,2.23924,2.24162,2.23512,2.24115,7500000.0
2008-03-18 10:28:00,2.23896,2.24325,2.23896,2.24013,11380000.0
2008-03-18 10:29:00,2.24172,2.24253,2.23948,2.24096,7000000.0
2008-03-18 10:30:00,2.2388,2.2424,2.23555,2.23724,9630000.0
2008-03-18 10:31:00,2.24082,2.24082,2.23654,2.23838,9250000.0
2008-03-18 10:32:00,2.24112,2.24118,2.23904,2.24063,10500000.0
2008-03-18 10:33:00,2.24213,2.24272,2.23665,2.24225,10750000.0
2008-03-18 10:34:00,2.24264,2.24279,2.23525,2.2405,8130000.0
2008-03-18 10:35:00,2.24198,2.24199,2.23569,2.23725,12750000.0
2008-03-18 10:36:00,2.23954,2.24143,2.2378,2.24029,14500000.0
2008-03-18 10:37:00,2.24074,2.24149,2.23564,2.23925,14000000.0
2008-03-18 10:38:00,2.24023,2.24115,2.23664,2.24115,9750000.0
2008-03-18 10:39:00,2.24008,2.24132,2.23885,2.24132,5500000.0
2008-03-18 10:40:00,2.24196,2.24212,2.23643,2.23643,13000000.0
2008-03-18 10:41:00,2.2411,2.24182,2.23293,2.23293,5500000.0
2008-03-18 10:42:00,2.24274,2.24318,2.23845,2.23845,8000000.0
2008-03-18 10:43:00,2.24189,2.24211,2.23955,2.24047,8500000.0
2008-03-18 10:44:00,2.24104,2.24307,2.23674,2.24051,11750000.0
2008-03-18 10:45:00,2.24346,2.24346,2.23522,2.23868,7000000.0
2008-03-18 10:46:00,2.24103,2.24248,2.23905,2.24111,10000000.0
2008-03-18 10:47:00,2.24089,2.24183,2.23818,2.24133,6750000.0
2008-03-18 10:48:00,2.23966,2.24213,2.23942,2.24213,8500000.0
2008-03-18 10:49:00,2.24228,2.24246,2.23601,2.2384,13000000.0
2008-03-18 10:50:00,2.23959,2.24153,2.23856,2.23923,9500000.0
2008-03-18 10:51:00,2.2375,2.24163,2.2375,2.24116,10750000.0
2008-03-18 10:52:00,2.24077,2.24191,2.23959,2.24155,6750000.0
2008-03-18 10:53:00,2.24232,2.24232,2.23902,2.2409,7000000.0
2008-03-18 10:54:00,2.24111,2.2425,2.23721,2.24077,7380000.0
2008-03-18 10:55:00,2.24103,2.24258,2.23797,2.24258,12500000.0
2008-03-18 10:56:00,2.23778,2.24167,2.23666,2.24054,7510000.0
2008-03-18 10:57:00,2.23849,2.2433,2.23849,2.2433,7380000.0
2008-03-18 10:58:00,2.24276,2.24276,2.23992,2.24258,8750000.0
2008-03-18 10:59:00,2.24374,2.24374,2.23999,2.24276,7750000.0
2008-03-18 11:00:00,2.24082,2.24208,2.23964,2.24208,10000000.0
2008-03-18 11:01:00,2.24225,2.24308,2.23551,2.23974,13000000.0
2008-03-18 11:02:00,2.24226,2.24226,2.23886,2.24184,11500000.0
2008-03-18 11:03:00,2.24223,2.24223,2.23717,2.24071,9250000.0
2008-03-18 11:04:00,2.23907,2.24167,2.23557,2.23853,8750000.0
2008-03-18 11:05:00,2.24223,2.24223,2.23686,2.23963,8250000.0
2008-03-18 11:06:00,2.23983,2.24133,2.2363,2.24003,14130000.0
2008-03-18 11:07:00,2.23749,2.24119,2.23749,2.24108,10500000.0
2008-03-18 11:08:00,2.23766,2.24051,2.23695,2.24031,7000000.0
2008-03-18 11:09:00,2.24122,2.24238,2.23664,2.24046,6880000.0
2008-03-18 11:10:00,2.24122,2.24228,2.23897,2.24072,10380000.0
2008-03-18 11:11:00,2.24026,2.24256,2.23879,2.24256,5750000.0
2008-03-18 11:12:00,2.24128,2.24256,2.23805,2.24079,14000000.0
2008-03-18 11:13:00,2.23758,2.24172,2.23683,2.2407,9630000.0
2008-03-18 11:14:00,2.24085,2.24187,2.23732,2.23751,7500000.0
2008-03-18 11:15:00,2.23787,2.24412,2.23763,2.24263,12750000.0
2008-03-18 11:16:00,2.24184,2.24355,2.23833,2.24355,12630000.0
2008-03-18 11:17:00,2.23894,2.24205,2.23804,2.24205,8000000.0
2008-03-18 11:18:00,2.23863,2.24222,2.23863,2.24207,6250000.0
2008-03-18 11:19:00,2.24132,2.24186,2.23946,2.24009,6750000.0
2008-03-18 11:20:00,2.23851,2.24066,2.23574,2.23961,7000000.0
2008-03-18 11:21:00,2.24077,2.24077,2.23272,2.23923,11250000.0
2008-03-18 11:22:00,2.2408,2.2408,2.23647,2.2386,5880000.0
2008-03-18 11:23:00,2.24001,2.24056,2.23375,2.2395,11380000.0
2008-03-18 11:24:00,2.23894,2.24027,2.23211,2.23973,14000000.0
2008-03-18 11:25:00,2.23911,2.24091,2.23688,2.23688,13500000.0
2008-03-18 11:26:00,2.23892,2.24101,2.23611,2.24064,11250000.0
2008-03-18 11:27:00,2.24127,2.24173,2.23618,2.24129,9250000.0
2008-03-18 11:28:00,2.23996,2.24125,2.23817,2.24093,8250000.0
2008-03-18 11:29:00,2.2411,2.2411,2.23772,2.24096,7630000.0
2008-03-18 11:30:00,2.23821,2.24086,2.23412,2.24086,6500000.0
2008-03-18 11:31:00,2.24189,2.24189,2.23697,2.23979,10750000.0
2008-03-18 11:32:00,2.23926,2.24169,2.23719,2.24045,13000000.0
2008-03-18 11:33:00,2.23982,2.24002,2.23512,2.23512,8500000.0
2008-03-18 11:34:00,2.23741,2.24159,2.23708,2.24159,7750000.0
2008-03-18 11:35:00,2.24092,2.24092,2.23625,2.24045,5750000.0
2008-03-18 11:36:00,2.24043,2.24043,2.23498,2.23946,10500000.0
2008-03-18 11:37:00,2.24108,2.24177,2.23743,2.23868,8000000.0
2008-03-18 11:38:00,2.23977,2.24115,2.2376,2.2376,5250000.0
2008-03-18 11:39:00,2.24071,2.24071,2.23685,2.23735,11260000.0
2008-03-18 11:40:00,2.23346,2.23981,2.2329,2.23981,6750000.0
2008-03-18 11:41:00,2.23718,2.23886,2.23418,2.23725,5500000.0
2008-03-18 11:42:00,2.24003,2.24053,2.23559,2.23749,12500000.0
2008-03-18 11:43:00,2.23877,2.23898,2.23583,2.23869,7000000.0
2008-03-18 11:44:00,2.2395,2.24058,2.2376,2.23887,6250000.0
2008-03-18 11:45:00,2.24096,2.24096,2.23759,2.23926,9630000.0
2008-03-18 11:46:00,2.237,2.24041,2.23625,2.23796,9000000.0
2008-03-18 11:47:00,2.2389,2.23933,2.23632,2.23825,5760000.0
2008-03-18 11:48:00,2.23833,2.23972,2.23763,2.23897,5250000.0
2008-03-18 11:49:00,2.23639,2.23937,2.23245,2.23827,12750000.0
2008-03-18 11:50:00,2.23302,2.23937,2.23302,2.23716,8250000.0
2008-03-18 11:51:00,2.23822,2.24027,2.23546,2.2373,10630000.0
2008-03-18 11:52:00,2.24016,2.24016,2.23598,2.23844,9500000.0
2008-03-18 11:53:00,2.236,2.23972,2.23592,2.23944,7500000.0
2008-03-18 11:54:00,2.24036,2.24036,2.23664,2.23664,6500000.0
2008-03-18 11:55:00,2.23799,2.23976,2.23563,2.23976,8630000.0
2008-03-18 11:56:00,2.23868,2.24051,2.23488,2.24051,7130000.0
2008-03-18 11:57:00,2.24118,2.24118,2.23583,2.24003,11250000.0
2008-03-18 11:58:00,2.2406,2.2406,2.23429,2.23755,7000000.0
2008-03-18 11:59:00,2.24058,2.24079,2.23815,2.24011,9750000.0
2008-03-18 12:00:00,2.23959,2.2413,2.23698,2.23969,12000000.0
2008-03-18 12:01:00,2.2413,2.2413,2.23611,2.23921,7250000.0
2008-03-18 12:02:00,2.23927,2.24016,2.23782,2.2396,10250000.0
2008-03-18 12:03:00,2.2402,2.2402,2.23713,2.23929,5880000.0
2008-03-18 12:04:00,2.23827,2.23972,2.23382,2.23914,9750000.0
2008-03-18 12:05:00,2.24041,2.24129,2.23646,2.24045,6500000.0
2008-03-18 12:06:00,2.2398,2.23995,2.2355,2.2399,9880000.0
2008-03-18 12:07:00,2.24007,2.2408,2.23722,2.2408,6500000.0
2008-03-18 12:08:00,2.23958,2.23958,2.23614,2.23926,6380000.0
2008-03-18 12:09:00,2.24038,2.24038,2.23674,2.23917,9130000.0
2008-03-18 12:10:00,2.23928,2.24002,2.23329,2.23968,11130000.0
2008-03-18 12:11:00,2.23408,2.23999,2.23408,2.238,6000000.0
2008-03-18 12:12:00,2.24055,2.24055,2.23515,2.23912,8630000.0
2008-03-18 12:13:00,2.23537,2.23893,2.23537,2.23879,7250000.0
2008-03-18 12:14:00,2.23768,2.23768,2.23263,2.2368,10500000.0
2008-03-18 12:15:00,2.23484,2.23749,2.23484,2.23719,6880000.0
2008-03-18 12:16:00,2.2341,2.23742,2.23069,2.23695,10630000.0
2008-03-18 12:17:00,2.23402,2.23877,2.23154,2.23707,6000000.0
2008-03-18 12:18:00,2.2398,2.2398,2.23644,2.23663,7500000.0
2008-03-18 12:19:00,2.23687,2.23759,2.23374,2.23638,6380000.0
2008-03-18 12:20:00,2.23427,2.23738,2.23136,2.23699,8250000.0
2008-03-18 12:21:00,2.23633,2.23853,2.23163,2.23531,9250000.0
2008-03-18 12:22:00,2.23694,2.23908,2.23342,2.23838,5500000.0
2008-03-18 12:23:00,2.23778,2.23913,2.23471,2.23799,8000000.0
2008-03-18 12:24:00,2.2379,2.23881,2.23498,2.23603,13250000.0
2008-03-18 12:25:00,2.23699,2.23699,2.2299,2.23571,10880000.0
2008-03-18 12:26:00,2.23613,2.23729,2.22997,2.23593,12250000.0
2008-03-18 12:27:00,2.23672,2.23675,2.23364,2.23673,7000000.0
2008-03-18 12:28:00,2.2366,2.23748,2.232,2.2349,11250000.0
2008-03-18 12:29:00,2.23238,2.23538,2.23081,2.23229,9880000.0
2008-03-18 12:30:00,2.2355,2.23665,2.23303,2.23469,6250000.0
2008-03-18 12:31:00,2.23595,2.23649,2.23245,2.23408,12750000.0
2008-03-18 12:32:00,2.23702,2.23702,2.23053,2.23562,6250000.0
2008-03-18 12:33:00,2.2375,2.23758,2.23268,2.23611,6000000.0
2008-03-18 12:34:00,2.23699,2.23701,2.23241,2.23574,11380000.0
2008-03-18 12:35:00,2.23718,2.23718,2.23106,2.23403,8500000.0
2008-03-18 12:36:00,2.23652,2.23742,2.23182,2.23623,11750000.0
2008-03-18 12:37:00,2.23477,2.23741,2.2313,2.237,14500000.0
2008-03-18 12:38:00,2.23709,2.23722,2.23332,2.23332,6250000.0
2008-03-18 12:39:00,2.23851,2.23851,2.23466,2.23792,7630000.0
2008-03-18 12:40:00,2.2341,2.23827,2.2338,2.23566,9880000.0
2008-03-18 12:41:00,2.23706,2.23723,2.23344,2.23723,7500000.0
2008-03-18 12:42:00,2.23784,2.23846,2.23436,2.23559,6000000.0
2008-03-18 12:43:00,2.23641,2.23826,2.2341,2.2341,11630000.0
2008-03-18 12:44:00,2.23793,2.23793,2.23012,2.23423,9750000.0
2008-03-18 12:45:00,2.23679,2.23679,2.23184,2.23611,12250000.0
2008-03-18 12:46:00,2.23627,2.23776,2.23512,2.23715,5750000.0
2008-03-18 12:47:00,2.23608,2.23704,2.23334,2.23704,5880000.0
2008-03-18 12:48:00,2.23694,2.23717,2.23267,2.23664,7750000.0
2008-03-18 12:49:00,2.23615,2.23771,2.23413,2.23771,14500000.0
2008-03-18 12:50:00,2.2372,2.23785,2.23471,2.23643,15250000.0
2008-03-18 12:51:00,2.23223,2.23736,2.23223,2.23632,10630000.0
2008-03-18 12:52:00,2.23729,2.23759,2.23294,2.23329,9880000.0
2008-03-18 12:53:00,2.23506,2.23797,2.23493,2.23691,9500000.0
2008-03-18 12:54:00,2.23588,2.23724,2.23354,2.23621,11000000.0
2008-03-18 12:55:00,2.23356,2.23806,2.23353,2.23584,11510000.0
2008-03-18 12:56:00,2.23525,2.23851,2.23223,2.23836,14000000.0
2008-03-18 12:57:00,2.23659,2.23787,2.23334,2.23588,10000000.0
2008-03-18 12:58:00,2.23596,2.23765,2.23275,2.23765,6750000.0
2008-03-18 12:59:00,2.23737,2.2375,2.23378,2.23531,14000000.0
2008-03-18 13:00:00,2.23754,2.23805,2.23252,2.23633,8380000.0
2008-03-18 13:01:00,2.23852,2.23852,2.23088,2.23451,9250000.0
2008-03-18 13:02:00,2.23634,2.23729,2.23408,2.23694,8250000.0
2008-03-18 13:03:00,2.23359,2.23834,2.23359,2.23834,9760000.0
2008-03-18 13:04:00,2.23789,2.23867,2.23579,2.23816,7000000.0
2008-03-18 13:05:00,2.2356,2.2385,2.23413,2.2369,8500000.0
2008-03-18 13:06:00,2.23505,2.23863,2.23308,2.23441,8130000.0
2008-03-18 13:07:00,2.23411,2.23766,2.23242,2.23267,11500000.0
2008-03-18 13:08:00,2.23848,2.23848,2.23491,2.23671,7250000.0
2008-03-18 13:09:00,2.2346,2.23848,2.23136,2.23789,6750000.0
2008-03-18 13:10:00,2.23801,2.23801,2.23399,2.2366,13630000.0
2008-03-18 13:11:00,2.23491,2.2361,2.23115,2.23575,9130000.0
2008-03-18 13:12:00,2.23475,2.23666,2.23229,2.23564,7500000.0
2008-03-18 13:13:00,2.23416,2.23657,2.23212,2.23212,8000000.0
2008-03-18 13:14:00,2.23196,2.23529,2.23083,2.2334,7500000.0
2008-03-18 13:15:00,2.2338,2.23468,2.23104,2.23415,7000000.0
2008-03-18 13:16:00,2.2329,2.23405,2.22828,2.23352,7250000.0
2008-03-18 13:17:00,2.23439,2.23458,2.23069,2.23345,13250000.0
2008-03-18 13:18:00,2.23184,2.23435,2.23043,2.23128,6500000.0
2008-03-18 13:19:00,2.23474,2.23517,2.22877,2.23151,7380000.0
2008-03-18 13:20:00,2.22877,2.23414,2.22877,2.23305,10750000.0
2008-03-18 13:21:00,2.23257,2.23457,2.23024,2.23379,7500000.0
2008-03-18 13:22:00,2.23295,2.23414,2.23031,2.23232,9000000.0
2008-03-18 13:23:00,2.23374,2.23491,2.23028,2.2339,8250000.0
2008-03-18 13:24:00,2.23495,2.23509,2.23125,2.23125,11500000.0
2008-03-18 13:25:00,2.23436,2.23474,2.23051,2.23474,12880000.0
2008-03-18 13:26:00,2.23145,2.23399,2.2312,2.23349,9390000.0
2008-03-18 13:27:00,2.233,2.233,2.2248,2.22794,12750000.0
2008-03-18 13:28:00,2.23055,2.23279,2.23055,2.23111,9500000.0
2008-03-18 13:29:00,2.23266,2.23328,2.22948,2.22966,9130000.0
2008-03-18 13:30:00,2.22831,2.23233,2.22831,2.2312,6000000.0
2008-03-18 13:31:00,2.23061,2.23277,2.22757,2.23161,9250000.0
2008-03-18 13:32:00,2.23094,2.23247,2.22965,2.23247,9380000.0
2008-03-18 13:33:00,2.23115,2.2326,2.22358,2.23001,13630000.0
2008-03-18 13:34:00,2.23119,2.23164,2.22923,2.23118,8500000.0
2008-03-18 13:35:00,2.22951,2.23142,2.2251,2.23005,13000000.0
2008-03-18 13:36:00,2.23046,2.23143,2.22698,2.23096,7750000.0
2008-03-18 13:37:00,2.23099,2.23222,2.22705,2.22705,5250000.0
2008-03-18 13:38:00,2.23232,2.23269,2.22951,2.23062,14000000.0
2008-03-18 13:39:00,2.23265,2.23282,2.22635,2.23168,7260000.0
2008-03-18 13:40:00,2.23258,2.23277,2.22421,2.23193,12880000.0
2008-03-18 13:41:00,2.23196,2.23196,2.22887,2.23044,6130000.0
2008-03-18 13:42:00,2.23131,2.23248,2.22859,2.23115,11500000.0
2008-03-18 13:43:00,2.23067,2.23236,2.22863,2.23236,9000000.0
2008-03-18 13:44:00,2.23009,2.2316,2.22687,2.22889,8750000.0
2008-03-18 13:45:00,2.23033,2.23149,2.22812,2.23135,6500000.0
2008-03-18 13:46:00,2.23124,2.23124,2.22648,2.23078,9000000.0
2008-03-18 13:47:00,2.2292,2.23166,2.22509,2.23109,11250000.0
2008-03-18 13:48:00,2.22867,2.23154,2.22763,2.23011,8750000.0
2008-03-18 13:49:00,2.22945,2.23309,2.22945,2.2323,11750000.0
2008-03-18 13:50:00,2.22912,2.23208,2.22912,2.23194,5880000.0
2008-03-18 13:51:00,2.22955,2.23205,2.22419,2.22989,11500000.0
2008-03-18 13:52:00,2.22939,2.23141,2.2256,2.23141,7500000.0
2008-03-18 13:53:00,2.22988,2.23118,2.22763,2.22834,8500000.0
2008-03-18 13:54:00,2.22634,2.23167,2.22461,2.23106,6380000.0
2008-03-18 13:55:00,2.23054,2.23104,2.22475,2.22986,6000000.0
2008-03-18 13:56:00,2.22634,2.23107,2.22634,2.23107,9000000.0
2008-03-18 13:57:00,2.2317,2.2317,2.22928,2.23076,8500000.0
2008-03-18 13:58:00,2.23034,2.23103,2.22777,2.22821,10250000.0
2008-03-18 13:59:00,2.22797,2.2308,2.2258,2.2258,8000000.0
2008-03-18 14:00:00,2.23098,2.23185,2.22842,2.22844,7750000.0
2008-03-18 14:01:00,2.22829,2.23051,2.22518,2.22675,9000000.0
2008-03-18 14:02:00,2.22622,2.23143,2.22522,2.23088,9000000.0
2008-03-18 14:03:00,2.22779,2.23133,2.22779,2.22853,11380000.0
2008-03-18 14:04:00,2.22748,2.23088,2.22748,2.23002,12750000.0
2008-03-18 14:05:00,2.22756,2.23075,2.22748,2.23022,9500000.0
2008-03-18 14:06:00,2.22973,2.23058,2.22461,2.22943,10130000.0
2008-03-18 14:07:00,2.22899,2.23124,2.2268,2.23031,11500000.0
2008-03-18 14:08:00,2.22932,2.23259,2.22662,2.23259,10880000.0
2008-03-18 14:09:00,2.23087,2.23095,2.22722,2.23065,7250000.0
2008-03-18 14:10:00,2.23223,2.23244,2.22806,2.2305,7130000.0
2008-03-18 14:11:00,2.23068,2.23212,2.22668,2.23142,9750000.0
2008-03-18 14:12:00,2.22901,2.23279,2.22901,2.22994,8510000.0
2008-03-18 14:13:00,2.23371,2.23371,2.22989,2.23167,6000000.0
2008-03-18 14:14:00,2.22989,2.23347,2.22791,2.22791,9500000.0
2008-03-18 14:15:00,2.23289,2.23376,2.23067,2.2337,9630000.0
2008-03-18 14:16:00,2.23325,2.23387,2.22741,2.23178,9750000.0
2008-03-18 14:17:00,2.23321,2.23435,2.23143,2.23403,6000000.0
2008-03-18 14:18:00,2.23468,2.23493,2.23142,2.23493,9000000.0
2008-03-18 14:19:00,2.23263,2.23555,2.2325,2.23294,5750000.0
2008-03-18 14:20:00,2.237,2.237,2.23056,2.23489,8750000.0
2008-03-18 14:21:00,2.23437,2.23467,2.22963,2.23333,10500000.0
2008-03-18 14:22:00,2.23236,2.23448,2.23059,2.23448,8250000.0
2008-03-18 14:23:00,2.23263,2.23462,2.22966,2.23321,8000000.0
2008-03-18 14:24:00,2.23434,2.23436,2.2273,2.23137,7500000.0
2008-03-18 14:25:00,2.23321,2.23333,2.22773,2.23211,10500000.0
2008-03-18 14:26:00,2.2319,2.23382,2.22996,2.23146,7750000.0
2008-03-18 14:27:00,2.232,2.23273,2.22853,2.23159,11500000.0
2008-03-18 14:28:00,2.23126,2.23221,2.22771,2.22771,10500000.0
2008-03-18 14:29:00,2.23195,2.23237,2.22704,2.23227,11000000.0
2008-03-18 14:30:00,2.23312,2.23312,2.22921,2.22921,5500000.0
2008-03-18 14:31:00,2.23169,2.2354,2.23062,2.23511,8750000.0
2008-03-18 14:32:00,2.23362,2.23499,2.23136,2.23486,9880000.0
2008-03-18 14:33:00,2.23431,2.23487,2.23139,2.23394,8380000.0
2008-03-18 14:34:00,2.2334,2.23515,2.23294,2.23497,8000000.0
2008-03-18 14:35:00,2.23062,2.23529,2.2304,2.23382,11380000.0
2008-03-18 14:36:00,2.23389,2.23403,2.23001,2.23323,12750000.0
2008-03-18 14:37:00,2.23233,2.23366,2.23053,2.23275,6130000.0
2008-03-18 14:38:00,2.23082,2.23242,2.22909,2.23242,9000000.0
2008-03-18 14:39:00,2.23145,2.23293,2.23025,2.23108,7750000.0
2008-03-18 14:40:00,2.23359,2.23359,2.22753,2.23089,9760000.0
2008-03-18 14:41:00,2.23113,2.23131,2.22774,2.23116,6750000.0
2008-03-18 14:42:00,2.23017,2.23135,2.22813,2.22813,6250000.0
2008-03-18 14:43:00,2.23018,2.23134,2.22554,2.23134,11630000.0
2008-03-18 14:44:00,2.22624,2.23222,2.22585,2.2315,6000000.0
2008-03-18 14:45:00,2.23033,2.23263,2.22881,2.23124,9380000.0
2008-03-18 14:46:00,2.2311,2.23291,2.22774,2.2298,9500000.0
2008-03-18 14:47:00,2.23248,2.23248,2.22808,2.2323,8000000.0
2008-03-18 14:48:00,2.23054,2.23379,2.22796,2.23093,13500000.0
2008-03-18 14:49:00,2.2337,2.23411,2.22981,2.23368,9130000.0
2008-03-18 14:50:00,2.23216,2.23377,2.22806,2.23235,7250000.0
2008-03-18 14:51:00,2.23448,2.23448,2.22944,2.23294,8000000.0
2008-03-18 14:52:00,2.23184,2.23404,2.22785,2.23124,10250000.0
2008-03-18 14:53:00,2.23313,2.23382,2.22907,2.23129,9630000.0
2008-03-18 14:54:00,2.23315,2.23366,2.22859,2.233,12000000.0
2008-03-18 14:55:00,2.23284,2.23416,2.22965,2.23226,12250000.0
2008-03-18 14:56:00,2.2321,2.23315,2.22984,2.23177,16250000.0
2008-03-18 14:57:00,2.23051,2.2342,2.23051,2.23307,7750000.0
2008-03-18 14:58:00,2.2325,2.23417,2.23202,2.23251,10630000.0
2008-03-18 14:59:00,2.23352,2.234,2.23003,2.234,8750000.0
2008-03-18 15:00:00,2.23307,2.2341,2.23012,2.23077,10130000.0
2008-03-18 15:01:00,2.23392,2.24251,2.23297,2.23305,11500000.0
2008-03-18 15:02:00,2.23061,2.23394,2.22922,2.23316,8250000.0
2008-03-18 15:03:00,2.22973,2.23396,2.22718,2.23086,10500000.0
2008-03-18 15:04:00,2.23464,2.23466,2.22794,2.23385,11130000.0
2008-03-18 15:05:00,2.2343,2.2345,2.23028,2.23241,10500000.0
2008-03-18 15:06:00,2.23471,2.23471,2.22951,2.23295,8250000.0
2008-03-18 15:07:00,2.22987,2.23445,2.22987,2.23315,5750000.0
2008-03-18 15:08:00,2.23283,2.23475,2.22822,2.23426,9880000.0
2008-03-18 15:09:00,2.234,2.23522,2.22914,2.23522,8750000.0
2008-03-18 15:10:00,2.23504,2.23515,2.2315,2.23452,9250000.0
2008-03-18 15:11:00,2.23405,2.23507,2.23241,2.23431,9000000.0
2008-03-18 15:12:00,2.23445,2.23531,2.23246,2.23531,8000000.0
2008-03-18 15:13:00,2.2305,2.23603,2.22898,2.23603,9750000.0
2008-03-18 15:14:00,2.23421,2.23455,2.23084,2.23084,4880000.0
2008-03-18 15:15:00,2.23364,2.23504,2.23113,2.23293,10000000.0
2008-03-18 15:16:00,2.23197,2.23507,2.23197,2.23392,7500000.0
2008-03-18 15:17:00,2.234,2.23483,2.22958,2.23483,10500000.0
2008-03-18 15:18:00,2.23482,2.23509,2.2312,2.23163,7000000.0
2008-03-18 15:19:00,2.23453,2.23481,2.2295,2.2295,6750000.0
2008-03-18 15:20:00,2.23273,2.2342,2.23031,2.23352,8750000.0
2008-03-18 15:21:00,2.23433,2.23475,2.22753,2.23367,9380000.0
2008-03-18 15:22:00,2.23299,2.2342,2.22706,2.22999,15260000.0
2008-03-18 15:23:00,2.23364,2.23364,2.22723,2.23077,5250000.0
2008-03-18 15:24:00,2.23052,2.23319,2.22758,2.23319,8880000.0
2008-03-18 15:25:00,2.23266,2.23367,2.23102,2.23294,7750000.0
2008-03-18 15:26:00,2.23378,2.23516,2.22843,2.23404,14250000.0
2008-03-18 15:27:00,2.23459,2.2358,2.23301,2.23552,6630000.0
2008-03-18 15:28:00,2.23452,2.23532,2.23184,2.23262,8500000.0
2008-03-18 15:29:00,2.22985,2.23473,2.22985,2.23405,5500000.0
2008-03-18 15:30:00,2.23279,2.23415,2.22966,2.22966,8760000.0
2008-03-18 15:31:00,2.23392,2.23443,2.23128,2.23156,8000000.0
2008-03-18 15:32:00,2.23389,2.23487,2.23071,2.23487,9000000.0
2008-03-18 15:33:00,2.23564,2.23584,2.23134,2.2333,9250000.0
2008-03-18 15:34:00,2.23456,2.2358,2.23266,2.2358,5130000.0
2008-03-18 15:35:00,2.23532,2.23578,2.22772,2.23323,6250000.0
2008-03-18 15:36:00,2.23386,2.23489,2.22985,2.23442,9250000.0
2008-03-18 15:37:00,2.23384,2.23502,2.23215,2.23502,7140000.0
2008-03-18 15:38:00,2.2315,2.23491,2.22955,2.23371,14130000.0
2008-03-18 15:39:00,2.23512,2.2359,2.232,2.23342,7880000.0
2008-03-18 15:40:00,2.23485,2.23599,2.22776,2.23539,11250000.0
2008-03-18 15:41:00,2.23146,2.23517,2.23107,2.23107,7880000.0
2008-03-18 15:42:00,2.23375,2.23464,2.23201,2.23399,7750000.0
2008-03-18 15:43:00,2.23217,2.23403,2.22846,2.23403,5250000.0
2008-03-18 15:44:00,2.23486,2.23486,2.23108,2.23193,13500000.0
2008-03-18 15:45:00,2.23451,2.23485,2.23068,2.23326,12000000.0
2008-03-18 15:46:00,2.23438,2.2353,2.23028,2.2325,11510000.0
2008-03-18 15:47:00,2.23436,2.2346,2.23182,2.23214,11250000.0
2008-03-18 15:48:00,2.23276,2.23355,2.2302,2.23309,6750000.0
2008-03-18 15:49:00,2.23463,2.23463,2.22656,2.23374,8500000.0
2008-03-18 15:50:00,2.2336,2.2345,2.2304,2.23386,14250000.0
2008-03-18 15:51:00,2.23464,2.23464,2.22829,2.23199,7500000.0
2008-03-18 15:52:00,2.23135,2.23421,2.22862,2.23275,7380000.0
2008-03-18 15:53:00,2.23385,2.23385,2.22793,2.23175,7750000.0
2008-03-18 15:54:00,2.23274,2.23335,2.22728,2.23308,10250000.0
2008-03-18 15:55:00,2.23418,2.23418,2.229,2.23225,6250000.0
2008-03-18 15:56:00,2.23191,2.23419,2.22949,2.23299,8000000.0
2008-03-18 15:57:00,2.22931,2.2339,2.22931,2.23004,5500000.0
2008-03-18 15:58:00,2.23284,2.23284,2.22984,2.22984,6010000.0
2008-03-18 15:59:00,2.23181,2.23205,2.22713,2.23151,10250000.0
2008-03-18 16:00:00,2.23124,2.23154,2.22839,2.23122,8500000.0
2008-03-18 16:01:00,2.23152,2.23244,2.22831,2.22885,10000000.0
2008-03-18 16:02:00,2.2325,2.23392,2.22868,2.22868,8500000.0
2008-03-18 16:03:00,2.23238,2.23324,2.23017,2.23246,6250000.0
2008-03-18 16:04:00,2.22907,2.2317,2.22821,2.23004,6750000.0
2008-03-18 16:05:00,2.23169,2.23247,2.22681,2.22987,8000000.0
2008-03-18 16:06:00,2.23176,2.23228,2.23056,2.23086,8510000.0
2008-03-18 16:07:00,2.22891,2.2321,2.22891,2.23029,12880000.0
2008-03-18 16:08:00,2.23035,2.23256,2.22813,2.23001,5250000.0
2008-03-18 16:09:00,2.23302,2.23342,2.23142,2.23266,7750000.0
2008-03-18 16:10:00,2.23248,2.23269,2.22771,2.23133,9000000.0
2008-03-18 16:11:00,2.23366,2.23385,2.2297,2.23012,11000000.0
2008-03-18 16:12:00,2.23355,2.23509,2.23011,2.23278,10500000.0
2008-03-18 16:13:00,2.23278,2.23394,2.23125,2.23347,5630000.0
2008-03-18 16:14:00,2.2341,2.23503,2.2302,2.23176,7750000.0
2008-03-18 16:15:00,2.23133,2.23347,2.22949,2.23078,9250000.0
2008-03-18 16:16:00,2.23191,2.23264,2.22705,2.22975,12750000.0
2008-03-18 16:17:00,2.23245,2.23245,2.22943,2.23163,9000000.0
2008-03-18 16:18:00,2.23278,2.23362,2.22823,2.23232,8010000.0
2008-03-18 16:19:00,2.23398,2.23474,2.22785,2.22785,11000000.0
2008-03-18 16:20:00,2.23237,2.23456,2.22552,2.23456,12630000.0
2008-03-18 16:21:00,2.23288,2.2333,2.22779,2.2296,7250000.0
2008-03-18 16:22:00,2.23404,2.23404,2.22866,2.22868,6630000.0
2008-03-18 16:23:00,2.22939,2.2338,2.22939,2.23348,10750000.0
2008-03-18 16:24:00,2.23183,2.23467,2.22883,2.23178,10380000.0
2008-03-18 16:25:00,2.23424,2.23426,2.23154,2.23336,7000000.0
2008-03-18 16:26:00,2.23304,2.2343,2.22991,2.2329,9250000.0
2008-03-18 16:27:00,2.23453,2.23453,2.22937,2.23241,11250000.0
2008-03-18 16:28:00,2.23071,2.23383,2.22865,2.23377,11250000.0
2008-03-18 16:29:00,2.23372,2.23372,2.23018,2.23252,6250000.0
2008-03-18 16:30:00,2.23153,2.23289,2.22856,2.23247,7500000.0
2008-03-18 16:31:00,2.23216,2.23477,2.23099,2.23477,8000000.0
2008-03-18 16:32:00,2.23156,2.23541,2.23047,2.23332,8500000.0
2008-03-18 16:33:00,2.23366,2.23576,2.23066,2.23576,9250000.0
2008-03-18 16:34:00,2.23484,2.23643,2.23149,2.23643,14750000.0
2008-03-18 16:35:00,2.23562,2.23693,2.23103,2.23687,10880000.0
2008-03-18 16:36:00,2.23449,2.23713,2.23303,2.23562,13880000.0
2008-03-18 16:37:00,2.23197,2.23652,2.23197,2.23652,8500000.0
2008-03-18 16:38:00,2.23354,2.23604,2.22993,2.23521,13000000.0
2008-03-18 16:39:00,2.23689,2.23689,2.23044,2.23541,7000000.0
2008-03-18 16:40:00,2.23475,2.23611,2.23036,2.23334,9250000.0
2008-03-18 16:41:00,2.23387,2.23671,2.2327,2.23381,9380000.0
2008-03-18 16:42:00,2.23664,2.23664,2.23026,2.2336,10750000.0
2008-03-18 16:43:00,2.23417,2.23616,2.23249,2.23259,10000000.0
2008-03-18 16:44:00,2.23325,2.23643,2.2324,2.23501,6750000.0
2008-03-18 16:45:00,2.23624,2.23656,2.23135,2.23562,6880000.0
2008-03-18 16:46:00,2.23297,2.23583,2.23171,2.23221,10130000.0
2008-03-18 16:47:00,2.23213,2.23534,2.23096,2.2347,8500000.0
2008-03-18 16:48:00,2.23394,2.23514,2.23003,2.23514,6630000.0
2008-03-18 16:49:00,2.23657,2.23691,2.23236,2.23475,7250000.0
2008-03-18 16:50:00,2.23752,2.23752,2.23041,2.23616,7000000.0
2008-03-18 16:51:00,2.23463,2.23697,2.2312,2.23697,5630000.0
2008-03-18 16:52:00,2.22934,2.23858,2.22934,2.23858,5500000.0
2008-03-18 16:53:00,2.23491,2.23782,2.23491,2.23689,7750000.0
2008-03-18 16:54:00,2.23233,2.23635,2.23128,2.23241,11250000.0
2008-03-18 16:55:00,2.23741,2.23741,2.23354,2.23354,6750000.0
2008-03-18 16:56:00,2.23645,2.23697,2.23416,2.23578,9750000.0
2008-03-18 16:57:00,2.23338,2.23769,2.23302,2.23769,8250000.0
2008-03-18 16:58:00,2.23336,2.237,2.23105,2.23609,9380000.0
2008-03-18 16:59:00,2.23594,2.23812,2.23445,2.23659,12130000.0
2008-03-18 17:00:00,2.23528,2.23692,2.23374,2.23534,9000000.0
2008-03-18 17:01:00,2.23633,2.23734,2.22962,2.23603,9250000.0
2008-03-18 17:02:00,2.23686,2.23686,2.23179,2.23179,8250000.0
2008-03-18 17:03:00,2.23309,2.23679,2.23249,2.23534,9260000.0
2008-03-18 17:04:00,2.23478,2.23562,2.23165,2.23507,6500000.0
2008-03-18 17:05:00,2.2349,2.23639,2.23119,2.23605,7500000.0
2008-03-18 17:06:00,2.23659,2.23725,2.23305,2.23662,9880000.0
2008-03-18 17:07:00,2.23771,2.23771,2.23267,2.23615,14250000.0
2008-03-18 17:08:00,2.23448,2.23786,2.23378,2.23378,8250000.0
2008-03-18 17:09:00,2.2374,2.23844,2.23539,2.23844,6250000.0
2008-03-18 17:10:00,2.23075,2.23805,2.23075,2.23708,7380000.0
2008-03-18 17:11:00,2.23733,2.23795,2.23454,2.23745,5750000.0
2008-03-18 17:12:00,2.23539,2.23792,2.23453,2.23746,5500000.0
2008-03-18 17:13:00,2.23685,2.23965,2.2365,2.23916,7000000.0
2008-03-18 17:14:00,2.23825,2.23883,2.23386,2.23386,6500000.0
2008-03-18 17:15:00,2.2389,2.2389,2.23582,2.23638,13500000.0
2008-03-18 17:16:00,2.23685,2.23851,2.23379,2.23814,7380000.0
2008-03-18 17:17:00,2.23668,2.23903,2.23574,2.23825,8500000.0
2008-03-18 17:18:00,2.23968,2.23968,2.23422,2.23793,9750000.0
2008-03-18 17:19:00,2.23472,2.23867,2.23472,2.23816,10750000.0
2008-03-18 17:20:00,2.23706,2.23886,2.23453,2.23826,8880000.0
2008-03-18 17:21:00,2.23865,2.23955,2.23627,2.23807,9250000.0
2008-03-18 17:22:00,2.23765,2.23931,2.23555,2.23916,6750000.0
2008-03-18 17:23:00,2.23682,2.2398,2.23548,2.23882,8750000.0
2008-03-18 17:24:00,2.23715,2.2401,2.23668,2.23911,5880000.0
2008-03-18 17:25:00,2.23725,2.23952,2.23725,2.23898,7750000.0
2008-03-18 17:26:00,2.23869,2.24031,2.23592,2.23948,6500000.0
2008-03-18 17:27:00,2.23782,2.24068,2.23532,2.23941,9500000.0
2008-03-18 17:28:00,2.2377,2.24043,2.23645,2.24043,6630000.0
2008-03-18 17:29:00,2.23997,2.24044,2.23541,2.23924,7000000.0
2008-03-18 17:30:00,2.23965,2.24029,2.23829,2.23865,7000000.0
2008-03-18 17:31:00,2.24114,2.24114,2.23552,2.23867,5750000.0
2008-03-18 17:32:00,2.23824,2.2405,2.23482,2.23482,7500000.0
2008-03-18 17:33:00,2.23827,2.23923,2.23697,2.239,8500000.0
2008-03-18 17:34:00,2.24063,2.24063,2.23534,2.23832,10500000.0
2008-03-18 17:35:00,2.23741,2.23985,2.23633,2.2393,6130000.0
2008-03-18 17:36:00,2.23932,2.23932,2.23368,2.23882,7000000.0
2008-03-18 17:37:00,2.23937,2.2399,2.23528,2.23757,8250000.0
2008-03-18 17:38:00,2.23794,2.24092,2.23656,2.24084,10750000.0
2008-03-18 17:39:00,2.2393,2.2393,2.23811,2.23815,12250000.0
2008-03-18 17:40:00,2.23857,2.23963,2.23567,2.23957,8000000.0
2008-03-18 17:41:00,2.23965,2.23978,2.23668,2.23919,12500000.0
2008-03-18 17:42:00,2.24047,2.24073,2.23655,2.24031,11250000.0
2008-03-18 17:43:00,2.23914,2.23963,2.23609,2.23848,6500000.0
2008-03-18 17:44:00,2.23832,2.23937,2.23573,2.23937,8500000.0
2008-03-18 17:45:00,2.23793,2.24032,2.23658,2.24032,8250000.0
2008-03-18 17:46:00,2.23965,2.24067,2.23593,2.23675,11380000.0
2008-03-18 17:47:00,2.24077,2.24087,2.23518,2.23713,6880000.0
2008-03-18 17:48:00,2.23939,2.24036,2.23467,2.23591,8500000.0
2008-03-18 17:49:00,2.2369,2.24125,2.23499,2.23976,14250000.0
2008-03-18 17:50:00,2.23923,2.24033,2.235,2.23886,7500000.0
2008-03-18 17:51:00,2.24168,2.24168,2.23762,2.23821,11380000.0
2008-03-18 17:52:00,2.23947,2.24016,2.23828,2.23963,7500000.0
2008-03-18 17:53:00,2.23891,2.24015,2.23605,2.23914,9500000.0
2008-03-18 17:54:00,2.23745,2.24015,2.2369,2.24015,9880000.0
2008-03-18 17:55:00,2.23816,2.24012,2.23565,2.23816,7000000.0
2008-03-18 17:56:00,2.23835,2.2405,2.23373,2.23631,13000000.0
2008-03-18 17:57:00,2.23755,2.23996,2.23451,2.2353,8750000.0
2008-03-18 17:58:00,2.23959,2.23959,2.2343,2.23618,6630000.0
2008-03-18 17:59:00,2.2374,2.23832,2.23243,2.23776,6250000.0
2008-03-18 18:00:00,2.23769,2.23904,2.23433,2.23717,11250000.0
2008-03-18 18:01:00,2.23752,2.23883,2.2333,2.23533,14750000.0
2008-03-18 18:02:00,2.23787,2.23884,2.23359,2.23796,11750000.0
2008-03-18 18:03:00,2.23794,2.23873,2.23559,2.23873,6000000.0
2008-03-18 18:04:00,2.23889,2.23947,2.23652,2.23947,5880000.0
2008-03-18 18:05:00,2.23999,2.24084,2.23606,2.23937,11380000.0
2008-03-18 18:06:00,2.23882,2.24029,2.23618,2.23953,8000000.0
2008-03-18 18:07:00,2.23952,2.2396,2.23365,2.23876,7880000.0
2008-03-18 18:08:00,2.23747,2.23797,2.23278,2.23608,6750000.0
2008-03-18 18:09:00,2.23857,2.23876,2.23504,2.23644,9750000.0
2008-03-18 18:10:00,2.23746,2.23894,2.23396,2.23522,6250000.0
2008-03-18 18:11:00,2.2353,2.23811,2.23349,2.23811,9630000.0
2008-03-18 18:12:00,2.2342,2.23721,2.23335,2.2359,8000000.0
2008-03-18 18:13:00,2.23675,2.23699,2.23373,2.23373,6130000.0
2008-03-18 18:14:00,2.23691,2.23764,2.23436,2.23683,11880000.0
2008-03-18 18:15:00,2.23494,2.23768,2.23276,2.23371,8010000.0
2008-03-18 18:16:00,2.23709,2.2381,2.23376,2.23384,8500000.0
2008-03-18 18:17:00,2.23657,2.2377,2.231,2.23449,18140000.0
2008-03-18 18:18:00,2.23459,2.23715,2.23044,2.23576,11500000.0
2008-03-18 18:19:00,2.23311,2.2371,2.23311,2.2354,5500000.0
2008-03-18 18:20:00,2.23591,2.23724,2.23309,2.23626,15630000.0
2008-03-18 18:21:00,2.23561,2.23735,2.23105,2.23664,6260000.0
2008-03-18 18:22:00,2.23165,2.23555,2.22943,2.23476,8380000.0
2008-03-18 18:23:00,2.2368,2.2368,2.23348,2.23614,7250000.0
2008-03-18 18:24:00,2.2351,2.23649,2.22953,2.23264,12150000.0
2008-03-18 18:25:00,2.23461,2.23681,2.23206,2.23272,6500000.0
2008-03-18 18:26:00,2.23458,2.23702,2.23092,2.23482,6000000.0
2008-03-18 18:27:00,2.23458,2.23627,2.23112,2.236,6000000.0
2008-03-18 18:28:00,2.23675,2.23675,2.23282,2.2334,6250000.0
2008-03-18 18:29:00,2.22962,2.23506,2.22962,2.23395,8130000.0
2008-03-18 18:30:00,2.23463,2.23526,2.22956,2.23262,18000000.0
2008-03-18 18:31:00,2.23062,2.23289,2.22942,2.23276,7630000.0
2008-03-18 18:32:00,2.23144,2.23189,2.22636,2.22835,9750000.0
2008-03-18 18:33:00,2.23106,2.23106,2.22689,2.2296,5880000.0
2008-03-18 18:34:00,2.23078,2.23111,2.2253,2.2296,12130000.0
2008-03-18 18:35:00,2.23103,2.23103,2.22543,2.22908,7500000.0
2008-03-18 18:36:00,2.22743,2.23037,2.22586,2.23037,9250000.0
2008-03-18 18:37:00,2.22601,2.22933,2.22331,2.22845,6750000.0
2008-03-18 18:38:00,2.22971,2.23053,2.2237,2.22896,11500000.0
2008-03-18 18:39:00,2.2262,2.2299,2.22501,2.22877,7750000.0
2008-03-18 18:40:00,2.22578,2.2301,2.22365,2.22912,6250000.0
2008-03-18 18:41:00,2.22666,2.22987,2.226,2.22678,9500000.0
2008-03-18 18:42:00,2.22705,2.22915,2.22573,2.22915,8000000.0
2008-03-18 18:43:00,2.23014,2.23014,2.22524,2.2294,14250000.0
2008-03-18 18:44:00,2.22771,2.23072,2.22436,2.23072,16500000.0
2008-03-18 18:45:00,2.22937,2.22989,2.22618,2.22985,7250000.0
2008-03-18 18:46:00,2.22907,2.23125,2.22332,2.23099,13500000.0
2008-03-18 18:47:00,2.23194,2.23268,2.22802,2.23268,11000000.0
2008-03-18 18:48:00,2.22928,2.23217,2.22928,2.23128,12500000.0
2008-03-18 18:49:00,2.23164,2.23294,2.23054,2.23235,5880000.0
2008-03-18 18:50:00,2.22976,2.23297,2.22873,2.23297,10750000.0
2008-03-18 18:51:00,2.23281,2.23378,2.22878,2.23018,9630000.0
2008-03-18 18:52:00,2.23218,2.23418,2.23066,2.23418,6000000.0
2008-03-18 18:53:00,2.23456,2.23527,2.23265,2.23494,8750000.0
2008-03-18 18:54:00,2.23416,2.23528,2.23155,2.23327,11130000.0
2008-03-18 18:55:00,2.2305,2.23396,2.22905,2.23353,6000000.0
2008-03-18 18:56:00,2.23216,2.23435,2.2275,2.23111,13750000.0
2008-03-18 18:57:00,2.23523,2.23553,2.22835,2.23268,8250000.0
2008-03-18 18:58:00,2.23342,2.2354,2.22894,2.23137,10380000.0
2008-03-18 18:59:00,2.23403,2.23528,2.23213,2.23339,5630000.0
2008-03-18 19:00:00,2.23244,2.23569,2.22851,2.23569,12130000.0
2008-03-18 19:01:00,2.23733,2.23733,2.23313,2.23527,5250000.0
2008-03-18 19:02:00,2.23336,2.23598,2.2294,2.2294,13500000.0
2008-03-18 19:03:00,2.23142,2.23485,2.23142,2.23429,7250000.0
2008-03-18 19:04:00,2.23441,2.23485,2.23255,2.23404,5250000.0
2008-03-18 19:05:00,2.23288,2.23531,2.23034,2.23204,7000000.0
2008-03-18 19:06:00,2.23097,2.23524,2.23097,2.23524,9630000.0
2008-03-18 19:07:00,2.23013,2.23427,2.23009,2.23009,12380000.0
2008-03-18 19:08:00,2.23394,2.23557,2.2317,2.23513,8500000.0
2008-03-18 19:09:00,2.23318,2.23342,2.23142,2.2325,6750000.0
2008-03-18 19:10:00,2.23318,2.23419,2.23099,2.23355,5250000.0
2008-03-18 19:11:00,2.23241,2.23442,2.22953,2.23442,13000000.0
2008-03-18 19:12:00,2.23341,2.23363,2.23052,2.23314,6630000.0
2008-03-18 19:13:00,2.23433,2.23433,2.23148,2.23211,5630000.0
2008-03-18 19:14:00,2.23246,2.23384,2.23029,2.23082,7750000.0
2008-03-18 19:15:00,2.23363,2.23363,2.22747,2.22879,11630000.0
2008-03-18 19:16:00,2.23273,2.23313,2.22922,2.22972,18500000.0
2008-03-18 19:17:00,2.23173,2.23404,2.23078,2.2334,8750000.0
2008-03-18 19:18:00,2.23302,2.23333,2.22881,2.2294,14380000.0
2008-03-18 19:19:00,2.23342,2.23379,2.22969,2.22989,7750000.0
2008-03-18 19:20:00,2.2348,2.2348,2.22944,2.23188,10500000.0
2008-03-18 19:21:00,2.23208,2.23475,2.22839,2.23228,9000000.0
2008-03-18 19:22:00,2.23446,2.2349,2.23077,2.23407,8630000.0
2008-03-18 19:23:00,2.23233,2.23521,2.23034,2.23521,10250000.0
2008-03-18 19:24:00,2.23372,2.23433,2.22961,2.23282,5750000.0
2008-03-18 19:25:00,2.23258,2.23438,2.22927,2.23438,8000000.0
2008-03-18 19:26:00,2.2323,2.23486,2.23208,2.23486,5880000.0
2008-03-18 19:27:00,2.2296,2.23382,2.2296,2.2329,7750000.0
2008-03-18 19:28:00,2.23336,2.23355,2.22796,2.23018,5880000.0
2008-03-18 19:29:00,2.23182,2.23242,2.22687,2.23153,15500000.0
2008-03-18 19:30:00,2.2293,2.23268,2.2293,2.23049,8000000.0
2008-03-18 19:31:00,2.22953,2.2336,2.2293,2.23197,11000000.0
2008-03-18 19:32:00,2.23293,2.23343,2.2288,2.23273,9630000.0
2008-03-18 19:33:00,2.23382,2.23382,2.22656,2.23008,8250000.0
2008-03-18 19:34:00,2.23194,2.23461,2.2296,2.23461,12500000.0
2008-03-18 19:35:00,2.23169,2.23273,2.22794,2.23219,7500000.0
2008-03-18 19:36:00,2.23277,2.23323,2.23038,2.23038,5630000.0
2008-03-18 19:37:00,2.23133,2.23298,2.22913,2.23214,9000000.0
2008-03-18 19:38:00,2.23167,2.23284,2.22846,2.22846,8750000.0
2008-03-18 19:39:00,2.23311,2.23381,2.2299,2.23202,5380000.0
2008-03-18 19:40:00,2.23061,2.23117,2.22937,2.23111,8000000.0
2008-03-18 19:41:00,2.22988,2.233,2.22737,2.233,6250000.0
2008-03-18 19:42:00,2.22912,2.23306,2.22912,2.23033,12500000.0
2008-03-18 19:43:00,2.23157,2.23327,2.23087,2.2331,8380000.0
2008-03-18 19:44:00,2.2296,2.23391,2.22744,2.2282,9500000.0
2008-03-18 19:45:00,2.23359,2.23375,2.22825,2.22832,11250000.0
2008-03-18 19:46:00,2.22929,2.23181,2.22686,2.23073,8000000.0
2008-03-18 19:47:00,2.22798,2.23242,2.22789,2.22789,7750000.0
2008-03-18 19:48:00,2.23083,2.2324,2.22963,2.23087,8000000.0
2008-03-18 19:49:00,2.22952,2.23346,2.22575,2.23104,5500000.0
2008-03-18 19:50:00,2.23195,2.23224,2.22644,2.2307,11000000.0
2008-03-18 19:51:00,2.23185,2.23231,2.22643,2.23119,7500000.0
2008-03-18 19:52:00,2.23206,2.23217,2.22828,2.22846,8500000.0
2008-03-18 19:53:00,2.22934,2.23311,2.22766,2.22929,9380000.0
2008-03-18 19:54:00,2.22805,2.2323,2.22728,2.22728,6250000.0
2008-03-18 19:55:00,2.22989,2.23217,2.22873,2.23157,12250000.0
2008-03-18 19:56:00,2.23013,2.23227,2.22746,2.2301,8500000.0
2008-03-18 19:57:00,2.2318,2.2327,2.22504,2.22932,16380000.0
2008-03-18 19:58:00,2.23017,2.23201,2.22699,2.22769,10250000.0
2008-03-18 19:59:00,2.22982,2.23173,2.22924,2.22949,8130000.0
2008-03-18 20:00:00,2.22804,2.23223,2.22792,2.23154,8130000.0
2008-03-18 20:01:00,2.23012,2.23266,2.22871,2.22871,12250000.0
2008-03-18 20:02:00,2.22993,2.23421,2.22963,2.23421,8000000.0
2008-03-18 20:03:00,2.2321,2.23371,2.23041,2.23112,9000000.0
2008-03-18 20:04:00,2.23053,2.23191,2.23053,2.23191,5500000.0
2008-03-18 20:05:00,2.22898,2.23297,2.22601,2.2325,10250000.0
2008-03-18 20:06:00,2.22923,2.23131,2.22622,2.22855,9750000.0
2008-03-18 20:07:00,2.22832,2.23274,2.22832,2.23039,10130000.0
2008-03-18 20:08:00,2.2311,2.23298,2.23028,2.23231,7250000.0
2008-03-18 20:09:00,2.23077,2.23406,2.22853,2.23262,10250000.0
2008-03-18 20:10:00,2.23222,2.23356,2.23023,2.23229,6750000.0
2008-03-18 20:11:00,2.23145,2.23422,2.22792,2.23422,17000000.0
2008-03-18 20:12:00,2.2357,2.2357,2.23098,2.23162,6500000.0
2008-03-18 20:13:00,2.23202,2.23354,2.22736,2.23151,9130000.0
2008-03-18 20:14:00,2.23121,2.23646,2.23081,2.23453,12000000.0
2008-03-18 20:15:00,2.23565,2.23918,2.23274,2.23274,9500000.0
2008-03-18 20:16:00,2.23131,2.23562,2.23131,2.23506,8250000.0
2008-03-18 20:17:00,2.23222,2.23789,2.23222,2.23319,7000000.0
2008-03-18 20:18:00,2.23635,2.23831,2.23397,2.23831,7000000.0
2008-03-18 20:19:00,2.23729,2.24034,2.2315,2.23932,9500000.0
2008-03-18 20:20:00,2.23877,2.24305,2.23795,2.24034,9500000.0
2008-03-18 20:21:00,2.24053,2.24325,2.23883,2.24069,10380000.0
2008-03-18 20:22:00,2.24179,2.24212,2.23752,2.23909,6250000.0
2008-03-18 20:23:00,2.23824,2.24011,2.23514,2.23687,10380000.0
2008-03-18 20:24:00,2.24027,2.24038,2.23503,2.23503,13510000.0
2008-03-18 20:25:00,2.23837,2.23932,2.23417,2.23932,11880000.0
2008-03-18 20:26:00,2.23937,2.23937,2.2325,2.23417,12250000.0
2008-03-18 20:27:00,2.23768,2.23768,2.23326,2.23427,6500000.0
2008-03-18 20:28:00,2.23765,2.23875,2.23387,2.23715,7250000.0
2008-03-18 20:29:00,2.23779,2.23779,2.235,2.23653,8750000.0
2008-03-18 20:30:00,2.23838,2.23838,2.23439,2.23751,10140000.0
2008-03-18 20:31:00,2.2394,2.2394,2.23411,2.23411,6880000.0
2008-03-18 20:32:00,2.2387,2.2387,2.23479,2.23781,10250000.0
2008-03-18 20:33:00,2.23738,2.23864,2.23447,2.23458,8750000.0
2008-03-18 20:34:00,2.23767,2.24008,2.23767,2.23987,6250000.0
2008-03-18 20:35:00,2.23892,2.24029,2.23765,2.24029,5250000.0
2008-03-18 20:36:00,2.2392,2.24092,2.23714,2.2393,6380000.0
2008-03-18 20:37:00,2.24071,2.24243,2.23784,2.24044,12500000.0
2008-03-18 20:38:00,2.24153,2.24153,2.23714,2.24009,11380000.0
2008-03-18 20:39:00,2.23849,2.24149,2.23716,2.23716,6250000.0
2008-03-18 20:40:00,2.23888,2.24066,2.23485,2.24027,14750000.0
2008-03-18 20:41:00,2.23953,2.24048,2.23534,2.2387,6250000.0
2008-03-18 20:42:00,2.2386,2.24017,2.23587,2.24017,9500000.0
2008-03-18 20:43:00,2.2404,2.2406,2.23435,2.24037,7630000.0
2008-03-18 20:44:00,2.24032,2.24168,2.23564,2.24002,9750000.0
2008-03-18 20:45:00,2.24147,2.24198,2.23893,2.23893,5750000.0
2008-03-18 20:46:00,2.23638,2.24097,2.2347,2.24097,6380000.0
2008-03-18 20:47:00,2.24111,2.24192,2.23569,2.23935,8250000.0
2008-03-18 20:48:00,2.24325,2.24447,2.23973,2.24405,5750000.0
2008-03-18 20:49:00,2.24232,2.2457,2.23998,2.24388,9630000.0
2008-03-18 20:50:00,2.24225,2.24495,2.24009,2.24123,12500000.0
2008-03-18 20:51:00,2.23691,2.24455,2.23691,2.2435,6750000.0
2008-03-18 20:52:00,2.24386,2.24418,2.23838,2.24394,5880000.0
2008-03-18 20:53:00,2.24389,2.24397,2.23987,2.24301,7380000.0
2008-03-18 20:54:00,2.24251,2.2431,2.23946,2.24269,7380000.0
2008-03-18 20:55:00,2.2417,2.2437,2.23853,2.24195,16000000.0
2008-03-18 20:56:00,2.24072,2.24429,2.24029,2.2416,5250000.0
2008-03-18 20:57:00,2.24386,2.24476,2.24089,2.24377,10250000.0
2008-03-18 20:58:00,2.24579,2.24579,2.23996,2.24236,7130000.0
2008-03-18 20:59:00,2.24501,2.24545,2.24069,2.24496,11000000.0
2008-03-18 21:00:00,2.24177,2.24567,2.24177,2.24433,9000000.0
2008-03-18 21:01:00,2.24466,2.24532,2.24228,2.24532,6500000.0
2008-03-18 21:02:00,2.24084,2.24565,2.2407,2.2407,14130000.0
2008-03-18 21:03:00,2.24489,2.24542,2.24145,2.24382,10000000.0
2008-03-18 21:04:00,2.24389,2.24389,2.23755,2.24051,8750000.0
2008-03-18 21:05:00,2.24032,2.24132,2.23715,2.23988,6250000.0
2008-03-18 21:06:00,2.24139,2.24255,2.23739,2.23782,7000000.0
2008-03-18 21:07:00,2.24294,2.24351,2.23835,2.24325,8000000.0
2008-03-18 21:08:00,2.24267,2.24506,2.24182,2.24373,12500000.0
2008-03-18 21:09:00,2.24469,2.24469,2.23971,2.24185,9000000.0
2008-03-18 21:10:00,2.24431,2.24565,2.24087,2.24265,6630000.0
2008-03-18 21:11:00,2.24399,2.24802,2.24376,2.24802,5750000.0
2008-03-18 21:12:00,2.24656,2.24706,2.24196,2.24196,6130000.0
2008-03-18 21:13:00,2.2465,2.2465,2.24139,2.2439,10250000.0
2008-03-18 21:14:00,2.24651,2.24743,2.24143,2.24143,7500000.0
2008-03-18 21:15:00,2.24676,2.24739,2.24339,2.24484,8250000.0
2008-03-18 21:16:00,2.24144,2.24657,2.24144,2.24261,8130000.0
2008-03-18 21:17:00,2.242,2.24549,2.24071,2.24405,10750000.0
2008-03-18 21:18:00,2.24413,2.24449,2.23932,2.24187,8500000.0
2008-03-18 21:19:00,2.24449,2.24688,2.2428,2.24647,5750000.0
2008-03-18 21:20:00,2.24832,2.24832,2.24062,2.24461,7500000.0
2008-03-18 21:21:00,2.24388,2.24662,2.24332,2.24587,9500000.0
2008-03-18 21:22:00,2.24636,2.24636,2.24063,2.24381,8130000.0
2008-03-18 21:23:00,2.24313,2.2446,2.24226,2.24406,7750000.0
2008-03-18 21:24:00,2.24542,2.24589,2.24142,2.24264,6880000.0
2008-03-18 21:25:00,2.24563,2.24656,2.24208,2.24444,12750000.0
2008-03-18 21:26:00,2.2431,2.24653,2.24037,2.24558,7250000.0
2008-03-18 21:27:00,2.24465,2.24632,2.24052,2.24052,5500000.0
2008-03-18 21:28:00,2.24462,2.24645,2.24085,2.24612,8750000.0
2008-03-18 21:29:00,2.24266,2.24671,2.24162,2.24671,8880000.0
2008-03-18 21:30:00,2.24361,2.24546,2.24044,2.24499,10630000.0
2008-03-18 21:31:00,2.24174,2.24456,2.23943,2.24021,8750000.0
2008-03-18 21:32:00,2.24169,2.24486,2.2398,2.24384,5880000.0
2008-03-18 21:33:00,2.24322,2.24476,2.24059,2.24307,5250000.0
2008-03-18 21:34:00,2.24412,2.24428,2.24092,2.2434,8380000.0
2008-03-18 21:35:00,2.23541,2.24374,2.23541,2.2405,7500000.0
2008-03-18 21:36:00,2.24596,2.24596,2.24245,2.24507,7500000.0
2008-03-18 21:37:00,2.2429,2.24737,2.24222,2.24638,10500000.0
2008-03-18 21:38:00,2.24543,2.24543,2.24118,2.24325,10000000.0
2008-03-18 21:39:00,2.24467,2.24611,2.24338,2.24611,11130000.0
2008-03-18 21:40:00,2.24623,2.24778,2.24413,2.24778,7250000.0
2008-03-18 21:41:00,2.24395,2.24656,2.24223,2.24223,8750000.0
2008-03-18 21:42:00,2.24762,2.24859,2.24503,2.24783,6500000.0
2008-03-18 21:43:00,2.24739,2.24927,2.24481,2.2492,11500000.0
2008-03-18 21:44:00,2.24715,2.25044,2.24559,2.24882,5750000.0
2008-03-18 21:45:00,2.25147,2.25147,2.2449,2.24897,8750000.0
2008-03-18 21:46:00,2.25015,2.25015,2.24443,2.24971,7750000.0
2008-03-18 21:47:00,2.24948,2.24994,2.2436,2.2439,7750000.0
2008-03-18 21:48:00,2.24809,2.2495,2.24093,2.24133,10000000.0
2008-03-18 21:49:00,2.24826,2.24935,2.24057,2.24057,7000000.0
2008-03-18 21:50:00,2.24784,2.24957,2.24552,2.24806,5500000.0
2008-03-18 21:51:00,2.24939,2.2505,2.24577,2.2487,7760000.0
2008-03-18 21:52:00,2.24944,2.25097,2.24154,2.24727,5500000.0
2008-03-18 21:53:00,2.24472,2.25068,2.24472,2.2481,7380000.0
2008-03-18 21:54:00,2.24981,2.253,2.24542,2.253,6380000.0
2008-03-18 21:55:00,2.24688,2.25238,2.24688,2.24961,8380000.0
2008-03-18 21:56:00,2.24976,2.25188,2.24519,2.24814,9250000.0
2008-03-18 21:57:00,2.24756,2.25237,2.24756,2.25123,10630000.0
2008-03-18 21:58:00,2.25266,2.25267,2.24951,2.25248,6000000.0
2008-03-18 21:59:00,2.24948,2.25323,2.24875,2.24875,13750000.0
2008-03-18 22:00:00,2.25156,2.25362,2.25011,2.25362,7130000.0
2008-03-18 22:01:00,2.25051,2.25497,2.25051,2.25497,8250000.0
2008-03-18 22:02:00,2.25488,2.25488,2.2503,2.25424,8130000.0
2008-03-18 22:03:00,2.25332,2.25445,2.2506,2.25431,12250000.0
2008-03-18 22:04:00,2.25064,2.25449,2.25064,2.25257,7000000.0
2008-03-18 22:05:00,2.25356,2.25433,2.25097,2.25097,7000000.0
2008-03-18 22:06:00,2.25385,2.25481,2.25112,2.25481,7750000.0
2008-03-18 22:07:00,2.25099,2.25411,2.24933,2.25411,7500000.0
2008-03-18 22:08:00,2.25345,2.25484,2.25246,2.25484,8250000.0
2008-03-18 22:09:00,2.2532,2.25404,2.24932,2.25219,9130000.0
2008-03-18 22:10:00,2.2526,2.25328,2.24772,2.25328,8630000.0
2008-03-18 22:11:00,2.24779,2.25202,2.24779,2.25094,5630000.0
2008-03-18 22:12:00,2.24804,2.25167,2.24804,2.25145,8130000.0
2008-03-18 22:13:00,2.25169,2.2522,2.24658,2.24932,9000000.0
2008-03-18 22:14:00,2.25047,2.25326,2.24882,2.25156,5500000.0
2008-03-18 22:15:00,2.24885,2.25378,2.24885,2.2518,8880000.0
2008-03-18 22:16:00,2.25379,2.25397,2.251,2.25151,6000000.0
2008-03-18 22:17:00,2.25222,2.25336,2.24747,2.24998,10750000.0
2008-03-18 22:18:00,2.25187,2.25318,2.25107,2.25204,9500000.0
2008-03-18 22:19:00,2.25052,2.25369,2.25052,2.25238,7750000.0
2008-03-18 22:20:00,2.25109,2.25317,2.24985,2.24985,11500000.0
2008-03-18 22:21:00,2.25405,2.25405,2.2513,2.25339,8500000.0
2008-03-18 22:22:00,2.25269,2.2534,2.24895,2.25336,9760000.0
2008-03-18 22:23:00,2.25255,2.25376,2.24665,2.24665,8500000.0
2008-03-18 22:24:00,2.25393,2.25393,2.25029,2.25339,6000000.0
2008-03-18 22:25:00,2.252,2.25379,2.25083,2.2531,5880000.0
2008-03-18 22:26:00,2.25348,2.25357,2.25006,2.25349,11130000.0
2008-03-18 22:27:00,2.24907,2.25434,2.24907,2.25004,6500000.0
2008-03-18 22:28:00,2.25168,2.25285,2.25042,2.25192,10500000.0
2008-03-18 22:29:00,2.25058,2.25449,2.25058,2.25383,11250000.0
2008-03-18 22:30:00,2.25409,2.25429,2.248,2.25346,12250000.0
2008-03-18 22:31:00,2.25303,2.25395,2.24848,2.25395,11000000.0
2008-03-18 22:32:00,2.25255,2.25374,2.25208,2.25296,10000000.0
2008-03-18 22:33:00,2.25431,2.25533,2.24808,2.24808,8000000.0
2008-03-18 22:34:00,2.25404,2.25533,2.2532,2.25533,7130000.0
2008-03-18 22:35:00,2.25436,2.255,2.25144,2.25405,7380000.0
2008-03-18 22:36:00,2.25438,2.2549,2.25162,2.2549,4880000.0
2008-03-18 22:37:00,2.25322,2.25376,2.24884,2.25276,12750000.0
2008-03-18 22:38:00,2.25504,2.25508,2.25074,2.25246,9000000.0
2008-03-18 22:39:00,2.25164,2.25504,2.25128,2.25128,8500000.0
2008-03-18 22:40:00,2.25457,2.25457,2.25169,2.25352,5500000.0
2008-03-18 22:41:00,2.25528,2.25535,2.25204,2.25312,5250000.0
2008-03-18 22:42:00,2.25323,2.25526,2.24924,2.24924,5750000.0
2008-03-18 22:43:00,2.24823,2.2544,2.24823,2.2544,7750000.0
2008-03-18 22:44:00,2.25396,2.25454,2.24752,2.25454,6750000.0
2008-03-18 22:45:00,2.25389,2.25442,2.25151,2.25427,9130000.0
2008-03-18 22:46:00,2.25478,2.2554,2.24972,2.25198,6250000.0
2008-03-18 22:47:00,2.25459,2.25462,2.25048,2.25462,10880000.0
2008-03-18 22:48:00,2.25192,2.2546,2.25145,2.25409,10250000.0
2008-03-18 22:49:00,2.25508,2.25508,2.25082,2.2513,8500000.0
2008-03-18 22:50:00,2.25267,2.25544,2.25118,2.25485,9880000.0
2008-03-18 22:51:00,2.25144,2.25481,2.24793,2.25445,11500000.0
2008-03-18 22:52:00,2.25212,2.25446,2.25066,2.25446,5500000.0
2008-03-18 22:53:00,2.2547,2.25531,2.24944,2.25316,6500000.0
2008-03-18 22:54:00,2.25364,2.25523,2.25267,2.25521,7000000.0
2008-03-18 22:55:00,2.25447,2.25502,2.252,2.25336,6130000.0
2008-03-18 22:56:00,2.25355,2.25509,2.2503,2.25509,8000000.0
2008-03-18 22:57:00,2.25312,2.25574,2.25119,2.25402,6000000.0
2008-03-18 22:58:00,2.25603,2.25639,2.24962,2.25264,6750000.0
2008-03-18 22:59:00,2.25337,2.25621,2.25164,2.25556,6750000.0
2008-03-18 23:00:00,2.24903,2.25573,2.24139,2.25573,9000000.0
2008-03-18 23:01:00,2.25338,2.25617,2.25338,2.25611,10000000.0
2008-03-18 23:02:00,2.25556,2.25556,2.25139,2.25555,5500000.0
2008-03-18 23:03:00,2.25533,2.25575,2.25139,2.25481,6750000.0
2008-03-18 23:04:00,2.25538,2.25556,2.25085,2.25397,8250000.0
2008-03-18 23:05:00,2.25294,2.2553,2.25025,2.25025,6500000.0
2008-03-18 23:06:00,2.25195,2.25572,2.25195,2.25572,9630000.0
2008-03-18 23:07:00,2.25288,2.2547,2.25021,2.25384,7500000.0
2008-03-18 23:08:00,2.2547,2.25491,2.24237,2.25491,8000000.0
2008-03-18 23:09:00,2.2543,2.25532,2.25119,2.25499,7000000.0
2008-03-18 23:10:00,2.25662,2.25662,2.25395,2.25395,8000000.0
2008-03-18 23:11:00,2.25725,2.25725,2.2533,2.25672,10250000.0
2008-03-18 23:12:00,2.25549,2.25549,2.24854,2.25441,8250000.0
2008-03-18 23:13:00,2.25499,2.25659,2.25172,2.25659,6130000.0
2008-03-18 23:14:00,2.25388,2.25693,2.25178,2.25462,11250000.0
2008-03-18 23:15:00,2.25141,2.25628,2.25141,2.25608,7880000.0
2008-03-18 23:16:00,2.25544,2.25578,2.25135,2.25554,6750000.0
2008-03-18 23:17:00,2.25548,2.25548,2.2524,2.25512,5500000.0
2008-03-18 23:18:00,2.25501,2.25542,2.25287,2.25287,8250000.0
2008-03-18 23:19:00,2.25293,2.25659,2.25241,2.25346,9250000.0
2008-03-18 23:20:00,2.25526,2.25547,2.25185,2.25492,12000000.0
2008-03-18 23:21:00,2.25356,2.25454,2.25175,2.25316,8630000.0
2008-03-18 23:22:00,2.25455,2.2561,2.25158,2.25376,8250000.0
2008-03-18 23:23:00,2.25556,2.25556,2.24917,2.25436,7500000.0
2008-03-18 23:24:00,2.25119,2.25467,2.25119,2.25423,6000000.0
2008-03-18 23:25:00,2.25326,2.25469,2.25126,2.25302,8750000.0
2008-03-18 23:26:00,2.25242,2.25502,2.25151,2.25151,11250000.0
2008-03-18 23:27:00,2.25539,2.25549,2.25375,2.25507,7380000.0
2008-03-18 23:28:00,2.25494,2.25517,2.25084,2.25403,6500000.0
2008-03-18 23:29:00,2.25582,2.25628,2.25465,2.25616,6250000.0
2008-03-18 23:30:00,2.25127,2.25532,2.25127,2.2551,7750000.0
2008-03-18 23:31:00,2.25216,2.25592,2.25216,2.25367,10000000.0
2008-03-18 23:32:00,2.2549,2.25579,2.25111,2.25379,10750000.0
2008-03-18 23:33:00,2.25527,2.25553,2.25033,2.25497,10250000.0
2008-03-18 23:34:00,2.25423,2.25593,2.25084,2.25577,7880000.0
2008-03-18 23:35:00,2.2558,2.25606,2.25269,2.2549,10500000.0
2008-03-18 23:36:00,2.25532,2.25532,2.25123,2.25463,9880000.0
2008-03-18 23:37:00,2.25574,2.25574,2.25127,2.25277,7250000.0
2008-03-18 23:38:00,2.25414,2.2556,2.25414,2.25552,5880000.0
2008-03-18 23:39:00,2.25142,2.25595,2.25142,2.25386,9500000.0
2008-03-18 23:40:00,2.25527,2.25587,2.2543,2.25531,8000000.0
2008-03-18 23:41:00,2.25294,2.25589,2.25294,2.25552,13750000.0
2008-03-18 23:42:00,2.2548,2.25541,2.25025,2.25541,9630000.0
2008-03-18 23:43:00,2.25349,2.25583,2.25324,2.25573,6250000.0
2008-03-18 23:44:00,2.25499,2.25564,2.25217,2.25217,6130000.0
2008-03-18 23:45:00,2.2539,2.2557,2.25205,2.25332,6510000.0
2008-03-18 23:46:00,2.25506,2.25671,2.25404,2.25562,5500000.0
2008-03-18 23:47:00,2.25577,2.25626,2.2527,2.25574,7750000.0
2008-03-18 23:48:00,2.25399,2.25578,2.25289,2.25578,7510000.0
2008-03-18 23:49:00,2.25215,2.2561,2.25041,2.25298,7500000.0
2008-03-18 23:50:00,2.25549,2.2562,2.25046,2.2562,7000000.0
2008-03-18 23:51:00,2.2569,2.25693,2.25156,2.25595,12250000.0
2008-03-18 23:52:00,2.25692,2.25692,2.25304,2.25304,10250000.0
2008-03-18 23:53:00,2.25351,2.25568,2.24903,2.25407,10250000.0
2008-03-18 23:54:00,2.25592,2.25645,2.25418,2.25572,10250000.0
2008-03-18 23:55:00,2.25469,2.2565,2.25469,2.25578,8500000.0
2008-03-18 23:56:00,2.25634,2.25634,2.25287,2.25287,7500000.0
2008-03-18 23:57:00,2.25609,2.25712,2.2527,2.25571,9500000.0
2008-03-18 23:58:00,2.2548,2.25578,2.25269,2.25548,7000000.0
2008-03-18 23:59:00,2.25621,2.25621,2.25319,2.25429,8500000.0
2008-03-19 00:00:00,2.25505,2.25505,2.23509,2.25281,8130000.0
2008-03-19 00:01:00,2.25486,2.25563,2.25249,2.25249,10000000.0
2008-03-19 00:02:00,2.25503,2.2562,2.25416,2.25576,11500000.0
2008-03-19 00:03:00,2.25198,2.2563,2.25114,2.25459,9380000.0
2008-03-19 00:04:00,2.25335,2.25536,2.25313,2.25523,10500000.0
2008-03-19 00:05:00,2.25443,2.25887,2.2512,2.2565,15250000.0
2008-03-19 00:06:00,2.2472,2.25316,2.23445,2.25292,8250000.0
2008-03-19 00:07:00,2.25168,2.25513,2.24996,2.25513,11630000.0
2008-03-19 00:08:00,2.25416,2.25655,2.25198,2.25551,7750000.0
2008-03-19 00:09:00,2.25545,2.25549,2.25005,2.25069,7500000.0
2008-03-19 00:10:00,2.25249,2.25522,2.25131,2.25489,7750000.0
2008-03-19 00:11:00,2.25353,2.25566,2.25212,2.25566,5250000.0
2008-03-19 00:12:00,2.2562,2.25638,2.25443,2.2559,8000000.0
2008-03-19 00:13:00,2.25666,2.25686,2.2538,2.25686,6130000.0
2008-03-19 00:14:00,2.25707,2.25707,2.25066,2.25637,13250000.0
2008-03-19 00:15:00,2.25651,2.25737,2.25471,2.25673,9000000.0
2008-03-19 00:16:00,2.25276,2.25639,2.25187,2.25187,6000000.0
2008-03-19 00:17:00,2.2557,2.25651,2.25109,2.25209,6880000.0
2008-03-19 00:18:00,2.25509,2.25509,2.25164,2.25439,7500000.0
2008-03-19 00:19:00,2.25463,2.25463,2.24953,2.24953,6000000.0
2008-03-19 00:20:00,2.25038,2.25328,2.25038,2.25201,10250000.0
2008-03-19 00:21:00,2.2537,2.2537,2.24863,2.25288,5250000.0
2008-03-19 00:22:00,2.25149,2.2539,2.25127,2.2539,5500000.0
2008-03-19 00:23:00,2.25116,2.25426,2.2503,2.25353,6880000.0
2008-03-19 00:24:00,2.25143,2.25345,2.25081,2.25189,7130000.0
2008-03-19 00:25:00,2.25283,2.25318,2.24939,2.24939,7000000.0
2008-03-19 00:26:00,2.24841,2.25277,2.24841,2.25277,8500000.0
2008-03-19 00:27:00,2.25032,2.25338,2.24922,2.25161,9000000.0
2008-03-19 00:28:00,2.25146,2.25305,2.25046,2.25204,6250000.0
2008-03-19 00:29:00,2.25282,2.25462,2.24719,2.25368,14000000.0
2008-03-19 00:30:00,2.25063,2.25285,2.24701,2.25285,8380000.0
2008-03-19 00:31:00,2.24944,2.25391,2.24743,2.25356,7380000.0
2008-03-19 00:32:00,2.25304,2.25341,2.24854,2.25212,10750000.0
2008-03-19 00:33:00,2.25091,2.25345,2.24745,2.25281,5380000.0
2008-03-19 00:34:00,2.25276,2.25296,2.24882,2.25128,5500000.0
2008-03-19 00:35:00,2.25149,2.2529,2.24859,2.25271,7750000.0
2008-03-19 00:36:00,2.25248,2.25482,2.25025,2.25248,9000000.0
2008-03-19 00:37:00,2.25256,2.25335,2.25149,2.25333,9000000.0
2008-03-19 00:38:00,2.25295,2.25295,2.24852,2.2521,11500000.0
2008-03-19 00:39:00,2.2497,2.25186,2.24863,2.24863,6250000.0
2008-03-19 00:40:00,2.25129,2.25218,2.24892,2.25205,5500000.0
2008-03-19 00:41:00,2.25195,2.25233,2.24772,2.25233,7880000.0
2008-03-19 00:42:00,2.25106,2.25275,2.24869,2.25275,7500000.0
2008-03-19 00:43:00,2.24862,2.25245,2.24862,2.25245,11510000.0
2008-03-19 00:44:00,2.24723,2.25276,2.24723,2.25276,5500000.0
2008-03-19 00:45:00,2.25258,2.25304,2.24877,2.25264,12630000.0
2008-03-19 00:46:00,2.25053,2.25235,2.24916,2.25007,10760000.0
2008-03-19 00:47:00,2.2511,2.25287,2.24974,2.2526,7880000.0
2008-03-19 00:48:00,2.24622,2.25159,2.24622,2.25076,6250000.0
2008-03-19 00:49:00,2.25017,2.25235,2.25017,2.25186,5250000.0
2008-03-19 00:50:00,2.25154,2.25305,2.24827,2.25294,7000000.0
2008-03-19 00:51:00,2.24894,2.25252,2.24863,2.25225,8000000.0
2008-03-19 00:52:00,2.24784,2.25214,2.24059,2.25214,7880000.0
2008-03-19 00:53:00,2.2529,2.2529,2.24793,2.24965,18760000.0
2008-03-19 00:54:00,2.25284,2.25284,2.25036,2.25222,6750000.0
2008-03-19 00:55:00,2.25145,2.25279,2.2495,2.2495,7000000.0
2008-03-19 00:56:00,2.25322,2.25322,2.25024,2.25255,4880000.0
2008-03-19 00:57:00,2.25273,2.25322,2.25178,2.25322,6000000.0
2008-03-19 00:58:00,2.25365,2.25365,2.23865,2.24933,8750000.0
2008-03-19 00:59:00,2.25305,2.25349,2.25223,2.25334,13000000.0
2008-03-19 01:00:00,2.25292,2.25329,2.2468,2.24908,5750000.0
2008-03-19 01:01:00,2.25303,2.25487,2.25263,2.25487,8880000.0
2008-03-19 01:02:00,2.24986,2.25481,2.2496,2.2529,8500000.0
2008-03-19 01:03:00,2.25363,2.25411,2.24667,2.25411,13000000.0
2008-03-19 01:04:00,2.25243,2.25462,2.24851,2.25389,20880000.0
2008-03-19 01:05:00,2.2523,2.25372,2.24839,2.25372,11250000.0
2008-03-19 01:06:00,2.25415,2.25424,2.25279,2.25394,11500000.0
2008-03-19 01:07:00,2.25166,2.25373,2.24944,2.24944,8750000.0
2008-03-19 01:08:00,2.25154,2.25353,2.25016,2.25316,8250000.0
2008-03-19 01:09:00,2.25232,2.25376,2.25151,2.25376,7750000.0
2008-03-19 01:10:00,2.25335,2.25378,2.25252,2.25378,7500000.0
2008-03-19 01:11:00,2.25303,2.25434,2.25183,2.25358,6750000.0
2008-03-19 01:12:00,2.25202,2.25378,2.2512,2.25378,7250000.0
2008-03-19 01:13:00,2.25402,2.25414,2.24964,2.25397,11250000.0
2008-03-19 01:14:00,2.25268,2.25349,2.24904,2.25327,8750000.0
2008-03-19 01:15:00,2.25236,2.25374,2.25044,2.2534,5250000.0
2008-03-19 01:16:00,2.25334,2.25424,2.25,2.25409,11260000.0
2008-03-19 01:17:00,2.25237,2.2547,2.25029,2.2547,9630000.0
2008-03-19 01:18:00,2.24814,2.25419,2.24814,2.25419,7250000.0
2008-03-19 01:19:00,2.25236,2.25411,2.25084,2.25411,8750000.0
2008-03-19 01:20:00,2.25278,2.25445,2.25057,2.25185,10380000.0
2008-03-19 01:21:00,2.25332,2.25373,2.25093,2.25183,9750000.0
2008-03-19 01:22:00,2.24983,2.25392,2.24794,2.24794,14130000.0
2008-03-19 01:23:00,2.25121,2.25408,2.24815,2.25408,10500000.0
2008-03-19 01:24:00,2.25122,2.25334,2.24778,2.25161,10750000.0
2008-03-19 01:25:00,2.25223,2.25477,2.24912,2.25065,11380000.0
2008-03-19 01:26:00,2.25268,2.25329,2.24908,2.25304,6250000.0
2008-03-19 01:27:00,2.25126,2.25399,2.24924,2.25027,8000000.0
2008-03-19 01:28:00,2.25338,2.25379,2.2512,2.25271,8250000.0
2008-03-19 01:29:00,2.25345,2.25377,2.25135,2.25135,10880000.0
2008-03-19 01:30:00,2.25268,2.25308,2.24714,2.25248,7500000.0
2008-03-19 01:31:00,2.25154,2.25367,2.2496,2.25315,13130000.0
2008-03-19 01:32:00,2.25108,2.25324,2.25095,2.25294,5500000.0
2008-03-19 01:33:00,2.2508,2.25274,2.24899,2.25214,9630000.0
2008-03-19 01:34:00,2.25401,2.25412,2.24907,2.25401,8130000.0
2008-03-19 01:35:00,2.24952,2.25283,2.24952,2.25086,9250000.0
2008-03-19 01:36:00,2.25247,2.25302,2.25015,2.25015,9250000.0
2008-03-19 01:37:00,2.25121,2.25479,2.24983,2.2539,14130000.0
2008-03-19 01:38:00,2.25202,2.25293,2.25184,2.25266,5500000.0
2008-03-19 01:39:00,2.25422,2.25422,2.24918,2.25174,4880000.0
2008-03-19 01:40:00,2.25168,2.25306,2.25088,2.25306,7500000.0
2008-03-19 01:41:00,2.25115,2.25191,2.24851,2.24851,4880000.0
2008-03-19 01:42:00,2.24818,2.25173,2.24818,2.25053,6010000.0
2008-03-19 01:43:00,2.25011,2.2514,2.24797,2.24928,5880000.0
2008-03-19 01:44:00,2.25016,2.25185,2.25016,2.25143,10000000.0
2008-03-19 01:45:00,2.24961,2.25159,2.24895,2.24899,11380000.0
2008-03-19 01:46:00,2.24742,2.2505,2.24677,2.24926,12500000.0
2008-03-19 01:47:00,2.25115,2.25144,2.24563,2.25014,8880000.0
2008-03-19 01:48:00,2.2505,2.25089,2.24599,2.25068,8750000.0
2008-03-19 01:49:00,2.25097,2.25114,2.24808,2.24953,7750000.0
2008-03-19 01:50:00,2.24843,2.25128,2.24779,2.25081,6630000.0
2008-03-19 01:51:00,2.25056,2.25123,2.2489,2.25068,5880000.0
2008-03-19 01:52:00,2.24973,2.2511,2.24837,2.2511,7750000.0
2008-03-19 01:53:00,2.24901,2.25102,2.24872,2.24961,11750000.0
2008-03-19 01:54:00,2.24944,2.25089,2.24722,2.24964,14130000.0
2008-03-19 01:55:00,2.25097,2.25201,2.2473,2.25201,10250000.0
2008-03-19 01:56:00,2.25021,2.25026,2.24754,2.24939,7500000.0
2008-03-19 01:57:00,2.25006,2.25027,2.24914,2.25003,11130000.0
2008-03-19 01:58:00,2.25019,2.25059,2.24856,2.2502,5750000.0
2008-03-19 02:00:00,2.24557,2.25051,2.24296,2.2477,5750000.0
2008-03-19 02:01:00,2.25118,2.25223,2.24931,2.25019,7630000.0
2008-03-19 02:02:00,2.25101,2.25101,2.24612,2.25029,15630000.0
2008-03-19 02:03:00,2.25119,2.25133,2.24668,2.24929,6130000.0
2008-03-19 02:04:00,2.25086,2.25088,2.2456,2.24818,14250000.0
2008-03-19 02:05:00,2.25052,2.25081,2.24739,2.25013,8250000.0
2008-03-19 02:06:00,2.24885,2.2516,2.2479,2.2479,6380000.0
2008-03-19 02:07:00,2.24841,2.25039,2.24373,2.25039,11880000.0
2008-03-19 02:08:00,2.24923,2.2501,2.24842,2.2501,8000000.0
2008-03-19 02:09:00,2.24857,2.24974,2.24695,2.24808,8500000.0
2008-03-19 02:10:00,2.25012,2.25012,2.24896,2.25005,8250000.0
2008-03-19 02:11:00,2.24918,2.24993,2.24591,2.24591,7380000.0
2008-03-19 02:12:00,2.24973,2.24999,2.24853,2.24967,11250000.0
2008-03-19 02:13:00,2.24657,2.24982,2.24537,2.24874,8510000.0
2008-03-19 02:14:00,2.24807,2.24915,2.24208,2.24915,13010000.0
2008-03-19 02:15:00,2.24942,2.24997,2.24319,2.24997,12750000.0
2008-03-19 02:16:00,2.24832,2.25006,2.24533,2.24969,8500000.0
2008-03-19 02:17:00,2.24726,2.25095,2.2461,2.25047,7250000.0
2008-03-19 02:18:00,2.24877,2.24973,2.24505,2.24957,15250000.0
2008-03-19 02:19:00,2.24547,2.2496,2.24547,2.2496,7380000.0
2008-03-19 02:20:00,2.2477,2.25007,2.24366,2.25007,7500000.0
2008-03-19 02:21:00,2.24964,2.25023,2.24803,2.24961,9750000.0
2008-03-19 02:22:00,2.2504,2.2504,2.24811,2.24949,4880000.0
2008-03-19 02:23:00,2.24958,2.24968,2.24755,2.24968,9000000.0
2008-03-19 02:24:00,2.24763,2.25013,2.24559,2.25013,12250000.0
2008-03-19 02:25:00,2.24837,2.2492,2.24575,2.24575,8000000.0
2008-03-19 02:26:00,2.24906,2.25052,2.24519,2.25044,5500000.0
2008-03-19 02:27:00,2.24945,2.24945,2.24493,2.24923,10500000.0
2008-03-19 02:28:00,2.24821,2.24956,2.2431,2.24956,8010000.0
2008-03-19 02:29:00,2.24588,2.25015,2.24588,2.24949,8250000.0
2008-03-19 02:30:00,2.24882,2.2497,2.24618,2.24815,7750000.0
2008-03-19 02:31:00,2.24545,2.24948,2.24545,2.24864,6380000.0
2008-03-19 02:32:00,2.24999,2.24999,2.24585,2.24967,6000000.0
2008-03-19 02:33:00,2.24427,2.24999,2.24375,2.24375,18750000.0
2008-03-19 02:34:00,2.24879,2.24909,2.24469,2.24839,7250000.0
2008-03-19 02:35:00,2.24703,2.25017,2.24703,2.24897,7500000.0
2008-03-19 02:36:00,2.24938,2.25187,2.24581,2.24992,11000000.0
2008-03-19 02:37:00,2.24975,2.24975,2.24493,2.24866,5880000.0
2008-03-19 02:38:00,2.24342,2.24871,2.24342,2.2465,8760000.0
2008-03-19 02:39:00,2.24803,2.24872,2.24593,2.2471,10000000.0
2008-03-19 02:40:00,2.24723,2.24866,2.24622,2.24795,9500000.0
2008-03-19 02:41:00,2.24264,2.24803,2.24264,2.24803,11510000.0
2008-03-19 02:42:00,2.24779,2.24892,2.24479,2.24816,13250000.0
2008-03-19 02:43:00,2.24716,2.24772,2.24451,2.24674,10000000.0
2008-03-19 02:44:00,2.24821,2.24892,2.24717,2.24813,7250000.0
2008-03-19 02:45:00,2.24832,2.2484,2.2428,2.24813,8500000.0
2008-03-19 02:46:00,2.24398,2.24853,2.24398,2.24767,6000000.0
2008-03-19 02:47:00,2.24764,2.24878,2.24657,2.24657,9000000.0
2008-03-19 02:48:00,2.24694,2.25028,2.24316,2.24998,17000000.0
2008-03-19 02:49:00,2.24666,2.24808,2.24662,2.24791,5750000.0
2008-03-19 02:50:00,2.2483,2.24909,2.24573,2.24662,10000000.0
2008-03-19 02:51:00,2.248,2.24979,2.24589,2.24912,7750000.0
2008-03-19 02:52:00,2.24756,2.24955,2.24688,2.24854,10880000.0
2008-03-19 02:53:00,2.24708,2.24994,2.2469,2.24947,5250000.0
2008-03-19 02:54:00,2.2479,2.25008,2.24526,2.24889,8130000.0
2008-03-19 02:55:00,2.24817,2.25079,2.24817,2.25033,7500000.0
2008-03-19 02:56:00,2.24717,2.24927,2.2467,2.24779,13000000.0
2008-03-19 02:57:00,2.24891,2.25058,2.24794,2.24949,12000000.0
2008-03-19 02:58:00,2.24997,2.24997,2.24674,2.24986,5130000.0
2008-03-19 02:59:00,2.25031,2.25127,2.24598,2.25127,12250000.0
2008-03-19 03:00:00,2.25073,2.25073,2.24643,2.2506,9000000.0
2008-03-19 03:01:00,2.24998,2.25167,2.24689,2.25077,13000000.0
2008-03-19 03:02:00,2.25222,2.25278,2.24927,2.25278,6000000.0
2008-03-19 03:03:00,2.25015,2.25273,2.24915,2.25273,7260000.0
2008-03-19 03:04:00,2.25272,2.25413,2.25119,2.25273,12630000.0
2008-03-19 03:05:00,2.25119,2.25467,2.25119,2.25373,7250000.0
2008-03-19 03:06:00,2.25054,2.25361,2.24786,2.25192,12380000.0
2008-03-19 03:07:00,2.25337,2.25337,2.24332,2.25285,7750000.0
2008-03-19 03:08:00,2.25335,2.25335,2.24109,2.2502,7760000.0
2008-03-19 03:09:00,2.25497,2.25497,2.25363,2.25457,7750000.0
2008-03-19 03:10:00,2.2505,2.25441,2.2505,2.25343,10750000.0
2008-03-19 03:11:00,2.25331,2.25331,2.24852,2.24852,5630000.0
2008-03-19 03:12:00,2.251,2.25291,2.24811,2.25269,5750000.0
2008-03-19 03:13:00,2.25256,2.25293,2.24877,2.25168,9000000.0
2008-03-19 03:14:00,2.25223,2.25278,2.24962,2.25208,6130000.0
2008-03-19 03:15:00,2.2514,2.25328,2.24962,2.24962,6630000.0
2008-03-19 03:16:00,2.25213,2.2545,2.25114,2.25114,9500000.0
2008-03-19 03:17:00,2.2522,2.25259,2.24846,2.25259,10130000.0
2008-03-19 03:18:00,2.24904,2.25157,2.24904,2.25157,9500000.0
2008-03-19 03:19:00,2.25277,2.25277,2.24831,2.24831,5630000.0
2008-03-19 03:20:00,2.25015,2.2519,2.25015,2.25158,7750000.0
2008-03-19 03:21:00,2.25193,2.25193,2.24723,2.24968,9250000.0
2008-03-19 03:22:00,2.25083,2.25189,2.24719,2.24719,11500000.0
2008-03-19 03:23:00,2.25008,2.25271,2.24755,2.25139,7750000.0
2008-03-19 03:24:00,2.25006,2.25277,2.24974,2.25114,13000000.0
2008-03-19 03:25:00,2.24826,2.2501,2.24262,2.24882,6630000.0
2008-03-19 03:26:00,2.25104,2.25104,2.24712,2.25055,10500000.0
2008-03-19 03:27:00,2.24899,2.25109,2.24468,2.25109,8380000.0
2008-03-19 03:28:00,2.25005,2.25044,2.24884,2.25044,8250000.0
2008-03-19 03:29:00,2.24847,2.25064,2.24847,2.25025,7500000.0
2008-03-19 03:30:00,2.2505,2.2505,2.24563,2.25026,10880000.0
2008-03-19 03:31:00,2.25051,2.25064,2.24603,2.25001,11500000.0
2008-03-19 03:32:00,2.25051,2.25051,2.24778,2.25005,6250000.0
2008-03-19 03:33:00,2.2448,2.24994,2.2448,2.24954,11380000.0
2008-03-19 03:34:00,2.24744,2.25057,2.24504,2.24956,7750000.0
2008-03-19 03:35:00,2.24906,2.25166,2.24891,2.25137,6250000.0
2008-03-19 03:36:00,2.25199,2.25199,2.24698,2.25075,5250000.0
2008-03-19 03:37:00,2.25111,2.25138,2.24966,2.24966,8000000.0
2008-03-19 03:38:00,2.25213,2.25213,2.24949,2.2511,8750000.0
2008-03-19 03:39:00,2.2512,2.25182,2.24841,2.2508,10250000.0
2008-03-19 03:40:00,2.24929,2.25083,2.24929,2.24961,8250000.0
2008-03-19 03:41:00,2.25055,2.25084,2.24924,2.24924,6250000.0
2008-03-19 03:42:00,2.24936,2.25097,2.24884,2.2508,5630000.0
2008-03-19 03:43:00,2.25105,2.25105,2.24856,2.24856,11630000.0
2008-03-19 03:44:00,2.25035,2.25035,2.24646,2.24877,7000000.0
2008-03-19 03:45:00,2.25159,2.25222,2.25032,2.25058,6500000.0
2008-03-19 03:46:00,2.24857,2.25059,2.24857,2.24912,6750000.0
2008-03-19 03:47:00,2.2505,2.2505,2.24862,2.25015,5500000.0
2008-03-19 03:48:00,2.2497,2.25005,2.24663,2.24863,6750000.0
2008-03-19 03:49:00,2.24648,2.24945,2.24648,2.24836,7500000.0
2008-03-19 03:50:00,2.24627,2.24975,2.24627,2.24636,9750000.0
2008-03-19 03:51:00,2.24809,2.24952,2.2458,2.24915,12000000.0
2008-03-19 03:52:00,2.2475,2.25038,2.24572,2.24704,8500000.0
2008-03-19 03:53:00,2.24815,2.24954,2.24488,2.2486,10000000.0
2008-03-19 03:54:00,2.24813,2.2492,2.24465,2.2492,6250000.0
2008-03-19 03:55:00,2.24991,2.24991,2.24613,2.24906,12130000.0
2008-03-19 03:56:00,2.24786,2.24999,2.24603,2.24755,7380000.0
2008-03-19 03:57:00,2.2493,2.2493,2.2452,2.24696,7250000.0
2008-03-19 03:58:00,2.24923,2.24948,2.24565,2.24908,6750000.0
2008-03-19 03:59:00,2.24907,2.24943,2.2458,2.24845,7880000.0
2008-03-19 04:00:00,2.25003,2.25003,2.24352,2.24863,5250000.0
2008-03-19 04:01:00,2.2473,2.24895,2.24415,2.24846,7000000.0
2008-03-19 04:02:00,2.24657,2.24899,2.2443,2.2488,9000000.0
2008-03-19 04:03:00,2.24492,2.24902,2.24367,2.24692,6250000.0
2008-03-19 04:04:00,2.24955,2.24955,2.24501,2.24899,14130000.0
2008-03-19 04:05:00,2.24927,2.24935,2.24851,2.24882,7500000.0
2008-03-19 04:06:00,2.24732,2.24822,2.24566,2.24566,7000000.0
2008-03-19 04:07:00,2.24515,2.24904,2.24465,2.24896,6000000.0
2008-03-19 04:08:00,2.24704,2.24935,2.24479,2.24935,9750000.0
2008-03-19 04:09:00,2.24774,2.24934,2.24753,2.24918,8000000.0
2008-03-19 04:10:00,2.24778,2.24939,2.24476,2.24637,8750000.0
2008-03-19 04:11:00,2.24942,2.24945,2.24647,2.24698,11380000.0
2008-03-19 04:12:00,2.24824,2.24929,2.24812,2.24898,5250000.0
2008-03-19 04:13:00,2.2498,2.2498,2.24637,2.24836,9250000.0
2008-03-19 04:14:00,2.24922,2.24988,2.24601,2.24913,6500000.0
2008-03-19 04:15:00,2.24917,2.24949,2.24729,2.24773,5750000.0
2008-03-19 04:16:00,2.24791,2.24934,2.24594,2.24904,4250000.0
2008-03-19 04:17:00,2.24775,2.24996,2.24728,2.24946,6380000.0
2008-03-19 04:18:00,2.24841,2.25048,2.24544,2.24745,5250000.0
2008-03-19 04:19:00,2.2503,2.2503,2.23876,2.24823,9000000.0
2008-03-19 04:20:00,2.24967,2.24968,2.24502,2.24968,7500000.0
2008-03-19 04:21:00,2.24916,2.24979,2.24772,2.24772,12130000.0
2008-03-19 04:22:00,2.24956,2.24956,2.24707,2.24803,12000000.0
2008-03-19 04:23:00,2.24966,2.25018,2.2463,2.24844,10250000.0
2008-03-19 04:24:00,2.24891,2.24929,2.2458,2.24807,9380000.0
2008-03-19 04:25:00,2.24837,2.25035,2.24608,2.24841,6250000.0
2008-03-19 04:26:00,2.24837,2.24954,2.24579,2.24579,11750000.0
2008-03-19 04:27:00,2.24775,2.25009,2.24592,2.24592,5500000.0
2008-03-19 04:28:00,2.24896,2.24937,2.24489,2.24671,10130000.0
2008-03-19 04:29:00,2.24963,2.24963,2.24169,2.2477,10250000.0
2008-03-19 04:30:00,2.24552,2.25065,2.24427,2.2504,5630000.0
2008-03-19 04:31:00,2.24878,2.24908,2.24401,2.24401,10500000.0
2008-03-19 04:32:00,2.2494,2.25057,2.24653,2.24894,8380000.0
2008-03-19 04:33:00,2.25059,2.25059,2.24238,2.24791,5250000.0
2008-03-19 04:34:00,2.24872,2.25031,2.2482,2.24899,8000000.0
2008-03-19 04:35:00,2.24319,2.24865,2.24319,2.24773,8750000.0
2008-03-19 04:36:00,2.25001,2.25098,2.24478,2.24605,10250000.0
2008-03-19 04:37:00,2.24927,2.24961,2.24729,2.24898,6750000.0
2008-03-19 04:38:00,2.24975,2.25036,2.24677,2.25036,8250000.0
2008-03-19 04:39:00,2.24867,2.25001,2.24487,2.24649,7000000.0
2008-03-19 04:40:00,2.24384,2.24976,2.24384,2.24879,8630000.0
2008-03-19 04:41:00,2.24974,2.24977,2.24575,2.24977,13760000.0
2008-03-19 04:42:00,2.24877,2.24929,2.24397,2.24613,8000000.0
2008-03-19 04:43:00,2.24829,2.24916,2.24814,2.24902,6000000.0
2008-03-19 04:44:00,2.24824,2.25072,2.24724,2.25072,12630000.0
2008-03-19 04:45:00,2.25056,2.25056,2.24492,2.24699,7250000.0
2008-03-19 04:46:00,2.2498,2.25,2.24589,2.24807,10380000.0
2008-03-19 04:47:00,2.24923,2.25021,2.24774,2.24923,8630000.0
2008-03-19 04:48:00,2.24909,2.24909,2.24571,2.24899,9750000.0
2008-03-19 04:49:00,2.24809,2.25074,2.24603,2.24603,8000000.0
2008-03-19 04:50:00,2.24935,2.24973,2.24604,2.24912,6750000.0
2008-03-19 04:51:00,2.2487,2.25103,2.24703,2.24703,7130000.0
2008-03-19 04:52:00,2.24905,2.25062,2.24682,2.24798,8250000.0
2008-03-19 04:53:00,2.2503,2.2503,2.24788,2.24973,7750000.0
2008-03-19 04:54:00,2.25028,2.25115,2.24731,2.25014,10500000.0
2008-03-19 04:55:00,2.24837,2.24936,2.24474,2.24636,9250000.0
2008-03-19 04:56:00,2.24857,2.25056,2.24656,2.24844,4750000.0
2008-03-19 04:57:00,2.24899,2.24968,2.24553,2.24553,9750000.0
2008-03-19 04:58:00,2.25006,2.25006,2.24521,2.24559,11000000.0
2008-03-19 04:59:00,2.24945,2.25017,2.24667,2.25017,9000000.0
2008-03-19 05:00:00,2.24709,2.25,2.24605,2.24735,12000000.0
2008-03-19 05:01:00,2.24998,2.24998,2.24875,2.24875,5880000.0
2008-03-19 05:02:00,2.2486,2.24915,2.24799,2.24915,5750000.0
2008-03-19 05:03:00,2.24915,2.24973,2.24842,2.24941,7750000.0
2008-03-19 05:04:00,2.25013,2.25013,2.24276,2.24827,6630000.0
2008-03-19 05:05:00,2.24919,2.25014,2.24725,2.24767,6250000.0
2008-03-19 05:06:00,2.24728,2.24949,2.24461,2.24887,13630000.0
2008-03-19 05:07:00,2.24993,2.24993,2.24699,2.24973,9000000.0
2008-03-19 05:08:00,2.24762,2.25058,2.24762,2.25058,9000000.0
2008-03-19 05:09:00,2.24842,2.24956,2.2439,2.24898,15750000.0
2008-03-19 05:10:00,2.24573,2.24986,2.24573,2.24951,5500000.0
2008-03-19 05:11:00,2.24877,2.24965,2.24874,2.24889,10130000.0
2008-03-19 05:12:00,2.24908,2.24908,2.24681,2.2485,9880000.0
2008-03-19 05:13:00,2.24904,2.24919,2.24645,2.24839,7000000.0
2008-03-19 05:14:00,2.24771,2.24943,2.24586,2.24943,3630000.0
2008-03-19 05:15:00,2.24687,2.24987,2.24687,2.24815,8000000.0
2008-03-19 05:16:00,2.24911,2.24937,2.24657,2.24911,7750000.0
2008-03-19 05:17:00,2.24721,2.24938,2.24721,2.24925,9250000.0
2008-03-19 05:18:00,2.24937,2.24937,2.24462,2.24707,9000000.0
2008-03-19 05:19:00,2.24939,2.24968,2.24736,2.24886,6000000.0
2008-03-19 05:20:00,2.24912,2.24926,2.24512,2.24881,7880000.0
2008-03-19 05:21:00,2.24689,2.24972,2.24605,2.24771,8500000.0
2008-03-19 05:22:00,2.24988,2.24988,2.24652,2.24652,7380000.0
2008-03-19 05:23:00,2.2495,2.24972,2.24587,2.24964,6500000.0
2008-03-19 05:24:00,2.24661,2.25001,2.24629,2.2492,7000000.0
2008-03-19 05:25:00,2.25024,2.25024,2.24716,2.24979,7000000.0
2008-03-19 05:26:00,2.24992,2.25151,2.24744,2.25018,9000000.0
2008-03-19 05:27:00,2.24804,2.24974,2.24732,2.24949,11760000.0
2008-03-19 05:28:00,2.24893,2.24987,2.24758,2.24987,5750000.0
2008-03-19 05:29:00,2.24828,2.25051,2.24623,2.24994,11250000.0
2008-03-19 05:30:00,2.24855,2.24975,2.24707,2.24974,10000000.0
2008-03-19 05:31:00,2.24753,2.24968,2.24393,2.24938,9750000.0
2008-03-19 05:32:00,2.24855,2.25082,2.24695,2.24928,8000000.0
2008-03-19 05:33:00,2.24789,2.24986,2.24685,2.24932,7880000.0
2008-03-19 05:34:00,2.24891,2.24924,2.24603,2.24924,8500000.0
2008-03-19 05:35:00,2.24691,2.24891,2.2453,2.2453,8250000.0
2008-03-19 05:36:00,2.24943,2.24973,2.24802,2.24906,12250000.0
2008-03-19 05:37:00,2.24812,2.24993,2.24654,2.24949,5500000.0
2008-03-19 05:38:00,2.24849,2.24904,2.24768,2.24827,7000000.0
2008-03-19 05:39:00,2.24917,2.24917,2.24319,2.24834,9250000.0
2008-03-19 05:40:00,2.24882,2.24909,2.24736,2.24793,5750000.0
2008-03-19 05:41:00,2.24625,2.24892,2.24625,2.24822,6250000.0
2008-03-19 05:42:00,2.24773,2.24874,2.24296,2.24802,6880000.0
2008-03-19 05:43:00,2.2486,2.24878,2.24453,2.24725,5630000.0
2008-03-19 05:44:00,2.24338,2.24914,2.24338,2.24914,10000000.0
2008-03-19 05:45:00,2.24863,2.2489,2.24577,2.2488,11250000.0
2008-03-19 05:46:00,2.24786,2.24917,2.24603,2.24917,8000000.0
2008-03-19 05:47:00,2.24885,2.24912,2.24669,2.24669,7500000.0
2008-03-19 05:48:00,2.24619,2.24914,2.24571,2.24874,7880000.0
2008-03-19 05:49:00,2.24786,2.24907,2.24692,2.24692,5630000.0
2008-03-19 05:50:00,2.24621,2.24901,2.24302,2.24493,6500000.0
2008-03-19 05:51:00,2.24772,2.24866,2.24716,2.24855,7380000.0
2008-03-19 05:52:00,2.24965,2.24968,2.2454,2.24767,7750000.0
2008-03-19 05:53:00,2.24633,2.24828,2.24433,2.24828,7500000.0
2008-03-19 05:54:00,2.2459,2.24837,2.2456,2.24685,7750000.0
2008-03-19 05:55:00,2.24503,2.2481,2.24348,2.24741,11000000.0
2008-03-19 05:56:00,2.24818,2.24818,2.24472,2.2473,9250000.0
2008-03-19 05:57:00,2.24897,2.24897,2.24646,2.24678,9630000.0
2008-03-19 05:58:00,2.24814,2.24814,2.24509,2.24781,6750000.0
2008-03-19 05:59:00,2.24571,2.24822,2.24571,2.2475,6000000.0
2008-03-19 06:00:00,2.24355,2.24659,2.2428,2.24421,8130000.0
2008-03-19 06:01:00,2.24569,2.24788,2.24388,2.24788,9380000.0
2008-03-19 06:02:00,2.24705,2.24853,2.24589,2.24841,11510000.0
2008-03-19 06:03:00,2.24545,2.24772,2.24545,2.24772,8250000.0
2008-03-19 06:04:00,2.24528,2.24721,2.24331,2.24351,7500000.0
2008-03-19 06:05:00,2.24618,2.24773,2.244,2.24462,5880000.0
2008-03-19 06:06:00,2.24594,2.24799,2.2439,2.2475,11000000.0
2008-03-19 06:07:00,2.2451,2.24736,2.2439,2.24704,8250000.0
2008-03-19 06:08:00,2.24751,2.24806,2.24231,2.24519,10750000.0
2008-03-19 06:09:00,2.24741,2.24758,2.2462,2.24643,5630000.0
2008-03-19 06:10:00,2.24604,2.2464,2.2437,2.2464,6500000.0
2008-03-19 06:11:00,2.2478,2.2478,2.24321,2.24475,10750000.0
2008-03-19 06:12:00,2.24679,2.24689,2.24483,2.24658,10000000.0
2008-03-19 06:13:00,2.24696,2.24775,2.24546,2.24704,7380000.0
2008-03-19 06:14:00,2.24454,2.24721,2.2432,2.24652,13250000.0
2008-03-19 06:15:00,2.24637,2.24699,2.24567,2.24699,11750000.0
2008-03-19 06:16:00,2.24509,2.24678,2.24406,2.24678,6510000.0
2008-03-19 06:17:00,2.24571,2.24642,2.24393,2.24573,8750000.0
2008-03-19 06:18:00,2.24653,2.24653,2.2447,2.24603,6380000.0
2008-03-19 06:19:00,2.24283,2.24611,2.24268,2.24611,8750000.0
2008-03-19 06:20:00,2.24407,2.24725,2.24195,2.24609,15000000.0
2008-03-19 06:21:00,2.24762,2.24762,2.24459,2.24668,10880000.0
2008-03-19 06:22:00,2.24734,2.2491,2.24426,2.24717,11500000.0
2008-03-19 06:23:00,2.24271,2.24719,2.24271,2.24706,7750000.0
2008-03-19 06:24:00,2.24479,2.24695,2.24348,2.24695,6250000.0
2008-03-19 06:25:00,2.24763,2.24763,2.24356,2.24668,7750000.0
2008-03-19 06:26:00,2.24463,2.24756,2.24225,2.2459,9130000.0
2008-03-19 06:27:00,2.24734,2.24734,2.24295,2.24711,9000000.0
2008-03-19 06:28:00,2.24639,2.24639,2.24082,2.24627,5250000.0
2008-03-19 06:29:00,2.246,2.24742,2.24432,2.24735,7000000.0
2008-03-19 06:30:00,2.24618,2.24756,2.24482,2.24645,6880000.0
2008-03-19 06:31:00,2.24679,2.24879,2.24574,2.24651,10750000.0
2008-03-19 06:32:00,2.24584,2.24796,2.24287,2.24758,8500000.0
2008-03-19 06:33:00,2.24676,2.24789,2.24509,2.24509,6250000.0
2008-03-19 06:34:00,2.24681,2.24681,2.2447,2.2447,13000000.0
2008-03-19 06:35:00,2.24461,2.24595,2.24171,2.24595,9380000.0
2008-03-19 06:36:00,2.24564,2.24792,2.24325,2.24694,10750000.0
2008-03-19 06:37:00,2.24588,2.24705,2.24101,2.24689,8750000.0
2008-03-19 06:38:00,2.24256,2.24669,2.24256,2.24669,9630000.0
2008-03-19 06:39:00,2.24475,2.24715,2.24401,2.24715,7250000.0
2008-03-19 06:40:00,2.2451,2.24699,2.24288,2.24699,9250000.0
2008-03-19 06:41:00,2.24424,2.24607,2.24139,2.24526,12000000.0
2008-03-19 06:42:00,2.24263,2.24628,2.24263,2.24541,6380000.0
2008-03-19 06:43:00,2.24442,2.24667,2.24442,2.24665,9500000.0
2008-03-19 06:44:00,2.24166,2.24709,2.24166,2.2462,5630000.0
2008-03-19 06:45:00,2.24574,2.24688,2.24235,2.24327,8880000.0
2008-03-19 06:46:00,2.24604,2.24604,2.24156,2.24545,9380000.0
2008-03-19 06:47:00,2.24534,2.24548,2.23784,2.24326,11750000.0
2008-03-19 06:48:00,2.24296,2.24585,2.24128,2.24128,11130000.0
2008-03-19 06:49:00,2.24497,2.24555,2.24031,2.24555,14500000.0
2008-03-19 06:50:00,2.24326,2.24478,2.23998,2.23998,7510000.0
2008-03-19 06:51:00,2.24176,2.24421,2.23882,2.2426,9630000.0
2008-03-19 06:52:00,2.24172,2.2454,2.24172,2.24475,8000000.0
2008-03-19 06:53:00,2.24348,2.24438,2.23964,2.24438,8500000.0
2008-03-19 06:54:00,2.24482,2.24587,2.23938,2.2441,12500000.0
2008-03-19 06:55:00,2.24534,2.24534,2.24015,2.24492,14880000.0
2008-03-19 06:56:00,2.24482,2.24482,2.23978,2.24394,5750000.0
2008-03-19 06:57:00,2.24443,2.24561,2.24184,2.24561,12000000.0
2008-03-19 06:58:00,2.24552,2.24552,2.23848,2.24405,10750000.0
2008-03-19 06:59:00,2.24529,2.24529,2.243,2.24422,6250000.0
2008-03-19 07:00:00,2.24338,2.24528,2.24148,2.24481,6750000.0
2008-03-19 07:01:00,2.24452,2.2452,2.24249,2.24457,5500000.0
2008-03-19 07:02:00,2.2432,2.24452,2.24287,2.24353,7250000.0
2008-03-19 07:03:00,2.24475,2.24534,2.24005,2.24268,7130000.0
2008-03-19 07:04:00,2.24621,2.24663,2.24283,2.24616,9250000.0
2008-03-19 07:05:00,2.24632,2.24739,2.24213,2.24329,13380000.0
2008-03-19 07:06:00,2.24577,2.24603,2.24244,2.24504,5500000.0
2008-03-19 07:07:00,2.24333,2.24624,2.24333,2.24567,8250000.0
2008-03-19 07:08:00,2.24498,2.24597,2.24273,2.24523,8250000.0
2008-03-19 07:09:00,2.24678,2.24734,2.24504,2.24656,11380000.0
2008-03-19 07:10:00,2.24721,2.24721,2.24133,2.24133,9130000.0
2008-03-19 07:11:00,2.24669,2.24676,2.24437,2.24676,7750000.0
2008-03-19 07:12:00,2.24453,2.24702,2.24453,2.24642,6880000.0
2008-03-19 07:13:00,2.24775,2.24807,2.24322,2.24322,8000000.0
2008-03-19 07:14:00,2.24627,2.24706,2.24569,2.24706,5250000.0
2008-03-19 07:15:00,2.24604,2.24643,2.24136,2.24434,6250000.0
2008-03-19 07:16:00,2.24442,2.24556,2.24202,2.24477,7130000.0
2008-03-19 07:17:00,2.24259,2.24385,2.23774,2.24182,7500000.0
2008-03-19 07:18:00,2.2426,2.24498,2.24236,2.24498,11000000.0
2008-03-19 07:19:00,2.24255,2.24478,2.24122,2.24122,5250000.0
2008-03-19 07:20:00,2.24292,2.24456,2.24274,2.24367,9500000.0
2008-03-19 07:21:00,2.24401,2.24487,2.24083,2.24449,10750000.0
2008-03-19 07:22:00,2.245,2.24544,2.24032,2.24396,10750000.0
2008-03-19 07:23:00,2.24312,2.24478,2.24285,2.24405,17750000.0
2008-03-19 07:24:00,2.24381,2.24381,2.24239,2.24239,7250000.0
2008-03-19 07:25:00,2.24341,2.244,2.23843,2.24032,5250000.0
2008-03-19 07:26:00,2.24108,2.24349,2.23925,2.24176,11500000.0
2008-03-19 07:27:00,2.24394,2.24485,2.24073,2.24454,18500000.0
2008-03-19 07:28:00,2.24242,2.24493,2.24079,2.2411,15250000.0
2008-03-19 07:29:00,2.24371,2.244,2.24154,2.24347,10250000.0
2008-03-19 07:30:00,2.24429,2.2449,2.23997,2.23997,8250000.0
2008-03-19 07:31:00,2.24425,2.24465,2.24083,2.24243,21010000.0
2008-03-19 07:32:00,2.24414,2.24646,2.24069,2.24473,6750000.0
2008-03-19 07:33:00,2.244,2.24486,2.24314,2.24463,6750000.0
2008-03-19 07:34:00,2.24,2.24423,2.24,2.24264,9500000.0
2008-03-19 07:35:00,2.2436,2.2436,2.24035,2.24347,6500000.0
2008-03-19 07:36:00,2.23936,2.24371,2.23936,2.24179,8880000.0
2008-03-19 07:37:00,2.2429,2.24387,2.24088,2.24088,7750000.0
2008-03-19 07:38:00,2.24405,2.24405,2.23907,2.24386,8000000.0
2008-03-19 07:39:00,2.24179,2.24483,2.24179,2.24338,5630000.0
2008-03-19 07:40:00,2.2448,2.24482,2.24107,2.24376,8250000.0
2008-03-19 07:41:00,2.24402,2.24459,2.2414,2.24459,14130000.0
2008-03-19 07:42:00,2.24084,2.2438,2.23931,2.24222,9750000.0
2008-03-19 07:43:00,2.24331,2.24626,2.24222,2.2449,10250000.0
2008-03-19 07:44:00,2.24349,2.24561,2.24102,2.24561,8250000.0
2008-03-19 07:45:00,2.24219,2.24577,2.24219,2.2455,7000000.0
2008-03-19 07:46:00,2.24051,2.24541,2.24003,2.24507,11250000.0
2008-03-19 07:47:00,2.24573,2.2461,2.24291,2.24551,12250000.0
2008-03-19 07:48:00,2.24622,2.24627,2.24162,2.24616,9250000.0
2008-03-19 07:49:00,2.24185,2.24482,2.24007,2.24243,6380000.0
2008-03-19 07:50:00,2.24231,2.24557,2.24154,2.24534,9880000.0
2008-03-19 07:51:00,2.24447,2.2457,2.24447,2.2457,8000000.0
2008-03-19 07:52:00,2.24596,2.24689,2.24211,2.24687,9500000.0
2008-03-19 07:53:00,2.2454,2.24676,2.24079,2.24471,10750000.0
2008-03-19 07:54:00,2.24548,2.24794,2.24248,2.2474,9000000.0
2008-03-19 07:55:00,2.24593,2.24684,2.24406,2.24645,7630000.0
2008-03-19 07:56:00,2.24545,2.24588,2.24333,2.24472,16250000.0
2008-03-19 07:57:00,2.24562,2.24621,2.24068,2.24616,5500000.0
2008-03-19 07:58:00,2.24335,2.2458,2.24335,2.24437,8000000.0
2008-03-19 07:59:00,2.2423,2.24621,2.2423,2.24501,10750000.0
2008-03-19 08:00:00,2.24441,2.24595,2.23963,2.2452,5500000.0
2008-03-19 08:01:00,2.2453,2.24713,2.23968,2.24713,6000000.0
2008-03-19 08:02:00,2.24645,2.24671,2.24271,2.24671,7760000.0
2008-03-19 08:03:00,2.24705,2.24716,2.24299,2.2471,10000000.0
2008-03-19 08:04:00,2.24748,2.24748,2.24245,2.24673,9260000.0
2008-03-19 08:05:00,2.24644,2.24687,2.24285,2.24626,12000000.0
2008-03-19 08:06:00,2.24651,2.24683,2.24382,2.24592,9000000.0
2008-03-19 08:07:00,2.24559,2.24746,2.24556,2.24652,6750000.0
2008-03-19 08:08:00,2.24629,2.24766,2.24564,2.24722,7750000.0
2008-03-19 08:09:00,2.24634,2.2486,2.2424,2.2471,6000000.0
2008-03-19 08:10:00,2.24547,2.24689,2.24144,2.24689,6000000.0
2008-03-19 08:11:00,2.24579,2.24753,2.24282,2.24676,10380000.0
2008-03-19 08:12:00,2.24688,2.24712,2.24302,2.24577,6250000.0
2008-03-19 08:13:00,2.2457,2.24681,2.2433,2.24524,11380000.0
2008-03-19 08:14:00,2.24429,2.24666,2.24236,2.24643,6750000.0
2008-03-19 08:15:00,2.24416,2.24734,2.24157,2.24693,8500000.0
2008-03-19 08:16:00,2.24754,2.24754,2.24435,2.24743,8000000.0
2008-03-19 08:17:00,2.24581,2.24711,2.24408,2.24711,8880000.0
2008-03-19 08:18:00,2.24395,2.24727,2.24213,2.24675,10130000.0
2008-03-19 08:19:00,2.24723,2.24783,2.2453,2.24783,7000000.0
2008-03-19 08:20:00,2.24829,2.24842,2.24406,2.24406,8750000.0
2008-03-19 08:21:00,2.24772,2.24772,2.24564,2.24656,8000000.0
2008-03-19 08:22:00,2.24611,2.24834,2.24312,2.24357,15000000.0
2008-03-19 08:23:00,2.24749,2.24749,2.24459,2.24504,13500000.0
2008-03-19 08:24:00,2.248,2.248,2.2462,2.24705,5500000.0
2008-03-19 08:25:00,2.2439,2.24694,2.24225,2.24658,11500000.0
2008-03-19 08:26:00,2.24569,2.24665,2.24174,2.24665,10250000.0
2008-03-19 08:27:00,2.24673,2.24678,2.24179,2.2445,6500000.0
2008-03-19 08:28:00,2.24598,2.24673,2.24205,2.24621,6500000.0
2008-03-19 08:29:00,2.24485,2.24692,2.24244,2.24692,7500000.0
2008-03-19 08:30:00,2.24628,2.2479,2.24485,2.2479,8130000.0
2008-03-19 08:31:00,2.24587,2.24759,2.24499,2.24759,8750000.0
2008-03-19 08:32:00,2.2461,2.24827,2.24186,2.24783,9500000.0
2008-03-19 08:33:00,2.24861,2.24861,2.24495,2.24513,12130000.0
2008-03-19 08:34:00,2.24524,2.24707,2.24374,2.24374,7500000.0
2008-03-19 08:35:00,2.24698,2.2478,2.24391,2.24611,11380000.0
2008-03-19 08:36:00,2.2485,2.24874,2.24593,2.24736,7000000.0
2008-03-19 08:37:00,2.24511,2.24787,2.24307,2.24787,11130000.0
2008-03-19 08:38:00,2.24727,2.24825,2.24576,2.2479,7500000.0
2008-03-19 08:39:00,2.24587,2.24742,2.24489,2.24508,5500000.0
2008-03-19 08:40:00,2.24422,2.24712,2.24422,2.24692,10500000.0
2008-03-19 08:41:00,2.24325,2.24884,2.24325,2.24884,9630000.0
2008-03-19 08:42:00,2.24663,2.24868,2.24135,2.24868,8880000.0
2008-03-19 08:43:00,2.24671,2.24867,2.24524,2.24649,8630000.0
2008-03-19 08:44:00,2.24691,2.24854,2.24386,2.24586,8750000.0
2008-03-19 08:45:00,2.24701,2.24814,2.24255,2.24624,9750000.0
2008-03-19 08:46:00,2.24347,2.24677,2.24144,2.2467,14380000.0
2008-03-19 08:47:00,2.24781,2.24781,2.24246,2.24307,6750000.0
2008-03-19 08:48:00,2.24543,2.24669,2.24108,2.24669,7250000.0
2008-03-19 08:49:00,2.24573,2.24622,2.24283,2.24622,8130000.0
2008-03-19 08:50:00,2.24412,2.24621,2.24398,2.24406,7880000.0
2008-03-19 08:51:00,2.24364,2.24892,2.24346,2.24511,7750000.0
2008-03-19 08:52:00,2.24031,2.24733,2.24031,2.24721,11250000.0
2008-03-19 08:53:00,2.24503,2.24793,2.24362,2.24492,15010000.0
2008-03-19 08:54:00,2.2447,2.24739,2.2447,2.24739,7000000.0
2008-03-19 08:55:00,2.24365,2.24821,2.24365,2.24821,11760000.0
2008-03-19 08:56:00,2.24881,2.24881,2.24694,2.24694,6880000.0
2008-03-19 08:57:00,2.24822,2.24973,2.24563,2.24876,9250000.0
2008-03-19 08:58:00,2.24619,2.24826,2.24494,2.24692,10380000.0
2008-03-19 08:59:00,2.24827,2.24827,2.2447,2.24575,10250000.0
2008-03-19 09:00:00,2.2475,2.2475,2.24223,2.24612,6000000.0
2008-03-19 09:01:00,2.24521,2.24648,2.24202,2.2448,7500000.0
2008-03-19 09:02:00,2.24721,2.24835,2.24351,2.24351,12760000.0
2008-03-19 09:03:00,2.24463,2.24583,2.23959,2.24464,14000000.0
2008-03-19 09:04:00,2.24426,2.24677,2.24348,2.24667,5250000.0
2008-03-19 09:05:00,2.24266,2.24579,2.24266,2.24579,9380000.0
2008-03-19 09:06:00,2.24545,2.24552,2.24281,2.24423,12130000.0
2008-03-19 09:07:00,2.24549,2.24549,2.24285,2.24501,13250000.0
2008-03-19 09:08:00,2.24419,2.24548,2.24149,2.24149,8750000.0
2008-03-19 09:09:00,2.2449,2.24508,2.24375,2.24453,8750000.0
2008-03-19 09:10:00,2.24152,2.24405,2.2389,2.24222,9750000.0
2008-03-19 09:11:00,2.24326,2.24499,2.24044,2.24459,7500000.0
2008-03-19 09:12:00,2.24443,2.24561,2.24443,2.24477,6130000.0
2008-03-19 09:13:00,2.24449,2.24449,2.24113,2.24394,5630000.0
2008-03-19 09:14:00,2.24214,2.24441,2.2389,2.24204,6000000.0
2008-03-19 09:15:00,2.2416,2.2445,2.23848,2.24242,11250000.0
2008-03-19 09:16:00,2.24361,2.24396,2.23956,2.2424,8500000.0
2008-03-19 09:17:00,2.24421,2.24431,2.2382,2.24398,8250000.0
2008-03-19 09:18:00,2.2408,2.24417,2.23316,2.24417,10380000.0
2008-03-19 09:19:00,2.24495,2.24551,2.23949,2.24359,7750000.0
2008-03-19 09:20:00,2.24506,2.24506,2.23237,2.24122,11750000.0
2008-03-19 09:21:00,2.24094,2.24472,2.24094,2.24328,11750000.0
2008-03-19 09:22:00,2.24472,2.24553,2.24117,2.24448,11000000.0
2008-03-19 09:23:00,2.2462,2.24717,2.24312,2.24561,6130000.0
2008-03-19 09:24:00,2.24656,2.24678,2.23341,2.24376,10000000.0
2008-03-19 09:25:00,2.24537,2.24698,2.24446,2.24698,10250000.0
2008-03-19 09:26:00,2.24346,2.24764,2.24174,2.24567,12250000.0
2008-03-19 09:27:00,2.24308,2.24729,2.24308,2.24653,9750000.0
2008-03-19 09:28:00,2.2456,2.24605,2.235,2.24605,8750000.0
2008-03-19 09:29:00,2.24717,2.24726,2.24371,2.2447,17250000.0
2008-03-19 09:30:00,2.2468,2.2468,2.24142,2.24485,8500000.0
2008-03-19 09:31:00,2.2469,2.24702,2.24431,2.24696,10250000.0
2008-03-19 09:32:00,2.24694,2.24719,2.24417,2.24719,7380000.0
2008-03-19 09:33:00,2.24718,2.24748,2.24284,2.24528,6500000.0
2008-03-19 09:34:00,2.24575,2.24653,2.23455,2.24577,7750000.0
2008-03-19 09:35:00,2.24621,2.24666,2.24429,2.24601,7250000.0
2008-03-19 09:36:00,2.24225,2.248,2.24225,2.2457,7750000.0
2008-03-19 09:37:00,2.24565,2.2479,2.24565,2.24767,6250000.0
2008-03-19 09:38:00,2.24773,2.24773,2.24284,2.24666,12500000.0
2008-03-19 09:39:00,2.24708,2.24708,2.23634,2.2454,8880000.0
2008-03-19 09:40:00,2.24674,2.24725,2.24268,2.24484,11500000.0
2008-03-19 09:41:00,2.24499,2.24601,2.24418,2.2459,6380000.0
2008-03-19 09:42:00,2.24569,2.24602,2.24262,2.24525,13750000.0
2008-03-19 09:43:00,2.24616,2.24616,2.2412,2.24528,6880000.0
2008-03-19 09:44:00,2.24405,2.24609,2.24328,2.24609,8630000.0
2008-03-19 09:45:00,2.24608,2.24615,2.23305,2.24307,9130000.0
2008-03-19 09:46:00,2.24431,2.24693,2.24338,2.24693,6000000.0
2008-03-19 09:47:00,2.24647,2.24647,2.23521,2.24058,5500000.0
2008-03-19 09:48:00,2.2418,2.24555,2.2352,2.24555,9250000.0
2008-03-19 09:49:00,2.24542,2.24635,2.24479,2.24624,6250000.0
2008-03-19 09:50:00,2.24554,2.24554,2.24026,2.24532,10750000.0
2008-03-19 09:51:00,2.23963,2.24637,2.23466,2.24425,8250000.0
2008-03-19 09:52:00,2.24494,2.24547,2.24219,2.24547,7000000.0
2008-03-19 09:53:00,2.24081,2.24365,2.23262,2.24311,7500000.0
2008-03-19 09:54:00,2.24333,2.246,2.24183,2.24547,7500000.0
2008-03-19 09:55:00,2.24436,2.24712,2.24184,2.2449,9750000.0
2008-03-19 09:56:00,2.24382,2.24505,2.23307,2.24381,9000000.0
2008-03-19 09:57:00,2.24315,2.24539,2.23538,2.23538,12380000.0
2008-03-19 09:58:00,2.24069,2.24317,2.23415,2.24317,8750000.0
2008-03-19 09:59:00,2.23883,2.24461,2.2358,2.24461,9000000.0
2008-03-19 10:00:00,2.24456,2.24585,2.2422,2.2422,10750000.0
2008-03-19 10:01:00,2.24004,2.24313,2.23328,2.24144,8250000.0
2008-03-19 10:02:00,2.24293,2.24411,2.23979,2.24239,11500000.0
2008-03-19 10:03:00,2.24236,2.24437,2.24055,2.2433,13250000.0
2008-03-19 10:04:00,2.24191,2.24283,2.23958,2.24054,8500000.0
2008-03-19 10:05:00,2.24226,2.24302,2.23654,2.24157,10880000.0
2008-03-19 10:06:00,2.24185,2.24258,2.2414,2.2414,6000000.0
2008-03-19 10:07:00,2.23962,2.24362,2.23926,2.24107,9750000.0
2008-03-19 10:08:00,2.23999,2.24179,2.23793,2.23943,6630000.0
2008-03-19 10:09:00,2.23793,2.243,2.23793,2.2397,12750000.0
2008-03-19 10:10:00,2.24149,2.24236,2.23965,2.24091,9500000.0
2008-03-19 10:11:00,2.23984,2.24211,2.2377,2.2377,5750000.0
2008-03-19 10:12:00,2.24095,2.24095,2.23139,2.23913,9250000.0
2008-03-19 10:13:00,2.24078,2.24177,2.23766,2.23766,11130000.0
2008-03-19 10:14:00,2.24065,2.24144,2.23813,2.24144,10500000.0
2008-03-19 10:15:00,2.23777,2.24223,2.23755,2.24072,9250000.0
2008-03-19 10:16:00,2.24123,2.24233,2.24027,2.24027,5500000.0
2008-03-19 10:17:00,2.2407,2.24081,2.23626,2.24067,7750000.0
2008-03-19 10:18:00,2.23858,2.24103,2.23779,2.23877,6000000.0
2008-03-19 10:19:00,2.24057,2.24155,2.23698,2.2403,7750000.0
2008-03-19 10:20:00,2.24108,2.2411,2.23725,2.23809,9250000.0
2008-03-19 10:21:00,2.23997,2.24135,2.23878,2.23973,12130000.0
2008-03-19 10:22:00,2.24009,2.24042,2.23969,2.24021,6500000.0
2008-03-19 10:23:00,2.24025,2.24049,2.23912,2.23986,8750000.0
2008-03-19 10:24:00,2.23952,2.24015,2.23623,2.23824,14500000.0
2008-03-19 10:25:00,2.2393,2.2413,2.2382,2.23988,7010000.0
2008-03-19 10:26:00,2.23994,2.24149,2.23935,2.24,5500000.0
2008-03-19 10:27:00,2.2405,2.24166,2.23476,2.23919,7250000.0
2008-03-19 10:28:00,2.23718,2.24151,2.23718,2.24042,10000000.0
2008-03-19 10:29:00,2.23968,2.24035,2.23883,2.23883,6630000.0
2008-03-19 10:30:00,2.2374,2.24104,2.23434,2.23655,9000000.0
2008-03-19 10:31:00,2.24009,2.242,2.23747,2.23944,8500000.0
2008-03-19 10:32:00,2.24228,2.24301,2.23998,2.24209,7000000.0
2008-03-19 10:33:00,2.24358,2.24425,2.24044,2.24373,13500000.0
2008-03-19 10:34:00,2.24266,2.2436,2.23935,2.24293,10500000.0
2008-03-19 10:35:00,2.24329,2.24396,2.2396,2.2396,14500000.0
2008-03-19 10:36:00,2.24281,2.24372,2.23988,2.24238,10500000.0
2008-03-19 10:37:00,2.2422,2.24256,2.23964,2.24009,13750000.0
2008-03-19 10:38:00,2.24188,2.24275,2.24012,2.24225,7000000.0
2008-03-19 10:39:00,2.24234,2.24245,2.23928,2.23928,7000000.0
2008-03-19 10:40:00,2.2406,2.24112,2.23611,2.23611,9250000.0
2008-03-19 10:41:00,2.23742,2.23954,2.2345,2.2345,6260000.0
2008-03-19 10:42:00,2.23828,2.23905,2.23732,2.23732,8250000.0
2008-03-19 10:43:00,2.23786,2.23918,2.23647,2.23746,8880000.0
2008-03-19 10:44:00,2.23847,2.23894,2.23289,2.23715,8130000.0
2008-03-19 10:45:00,2.23961,2.24005,2.23448,2.23932,9250000.0
2008-03-19 10:46:00,2.23998,2.23998,2.23674,2.23832,8500000.0
2008-03-19 10:47:00,2.23798,2.23878,2.23529,2.23861,8010000.0
2008-03-19 10:48:00,2.23629,2.23835,2.23629,2.23829,9000000.0
2008-03-19 10:49:00,2.23874,2.23874,2.23457,2.23725,11380000.0
2008-03-19 10:50:00,2.23708,2.23858,2.23371,2.23371,6750000.0
2008-03-19 10:51:00,2.23152,2.23638,2.23152,2.23526,8500000.0
2008-03-19 10:52:00,2.23548,2.23695,2.23548,2.23645,9000000.0
2008-03-19 10:53:00,2.23875,2.23883,2.23727,2.23796,6000000.0
2008-03-19 10:54:00,2.23925,2.24031,2.23774,2.23849,8500000.0
2008-03-19 10:55:00,2.23764,2.23885,2.23716,2.23849,16880000.0
2008-03-19 10:56:00,2.23487,2.23886,2.23468,2.23603,8500000.0
2008-03-19 10:57:00,2.23882,2.23917,2.23587,2.23836,9750000.0
2008-03-19 10:58:00,2.23799,2.23904,2.23655,2.23759,12250000.0
2008-03-19 10:59:00,2.23879,2.23982,2.23857,2.23982,6500000.0
2008-03-19 11:00:00,2.23927,2.24,2.23828,2.23967,10250000.0
2008-03-19 11:01:00,2.23867,2.24017,2.23514,2.23716,12750000.0
2008-03-19 11:02:00,2.23981,2.24041,2.23932,2.24041,9250000.0
2008-03-19 11:03:00,2.23937,2.23976,2.23669,2.23872,11250000.0
2008-03-19 11:04:00,2.23742,2.23971,2.23586,2.23971,8500000.0
2008-03-19 11:05:00,2.2401,2.24041,2.23708,2.23819,7000000.0
2008-03-19 11:06:00,2.23972,2.23979,2.23522,2.23905,17630000.0
2008-03-19 11:07:00,2.23915,2.23959,2.23707,2.23798,8000000.0
2008-03-19 11:08:00,2.23656,2.23837,2.23429,2.2378,7000000.0
2008-03-19 11:09:00,2.23891,2.23942,2.23486,2.2374,6250000.0
2008-03-19 11:10:00,2.23762,2.2387,2.23411,2.23652,9750000.0
2008-03-19 11:11:00,2.23781,2.23916,2.2349,2.23622,5500000.0
2008-03-19 11:12:00,2.23749,2.2383,2.235,2.23628,13250000.0
2008-03-19 11:13:00,2.23693,2.23901,2.23507,2.23901,7000000.0
2008-03-19 11:14:00,2.23849,2.2409,2.23673,2.23714,12250000.0
2008-03-19 11:15:00,2.23998,2.24024,2.23724,2.23856,13250000.0
2008-03-19 11:16:00,2.23868,2.2407,2.23709,2.23942,12380000.0
2008-03-19 11:17:00,2.23875,2.24104,2.23867,2.24008,6250000.0
2008-03-19 11:18:00,2.23769,2.24045,2.23769,2.2401,10000000.0
2008-03-19 11:19:00,2.23955,2.24168,2.23923,2.23969,8250000.0
2008-03-19 11:20:00,2.23903,2.24144,2.2367,2.23874,11500000.0
2008-03-19 11:21:00,2.24017,2.24017,2.23407,2.23886,12500000.0
2008-03-19 11:22:00,2.23959,2.24077,2.239,2.24067,7500000.0
2008-03-19 11:23:00,2.23896,2.24064,2.23549,2.23846,9880000.0
2008-03-19 11:24:00,2.23988,2.24181,2.23653,2.24012,15250000.0
2008-03-19 11:25:00,2.23921,2.24069,2.23623,2.23681,17130000.0
2008-03-19 11:26:00,2.24032,2.24063,2.23886,2.23982,8500000.0
2008-03-19 11:27:00,2.23937,2.23968,2.23579,2.23968,6630000.0
2008-03-19 11:28:00,2.23965,2.24174,2.23828,2.24069,9750000.0
2008-03-19 11:29:00,2.24138,2.24174,2.23853,2.24027,7510000.0
2008-03-19 11:30:00,2.24117,2.24131,2.23912,2.24012,6630000.0
2008-03-19 11:31:00,2.24143,2.24143,2.23876,2.24084,8750000.0
2008-03-19 11:32:00,2.23945,2.24213,2.2387,2.24171,13250000.0
2008-03-19 11:33:00,2.2421,2.24248,2.23949,2.23949,15500000.0
2008-03-19 11:34:00,2.23963,2.24252,2.23815,2.24214,5500000.0
2008-03-19 11:35:00,2.24275,2.24379,2.24066,2.24379,5500000.0
2008-03-19 11:36:00,2.24271,2.24297,2.23965,2.24248,8000000.0
2008-03-19 11:37:00,2.24219,2.24289,2.24031,2.24079,11750000.0
2008-03-19 11:38:00,2.2395,2.24255,2.2395,2.23987,5250000.0
2008-03-19 11:39:00,2.24226,2.24396,2.24067,2.24067,10000000.0
2008-03-19 11:40:00,2.24062,2.24346,2.23978,2.24308,7000000.0
2008-03-19 11:41:00,2.2425,2.24293,2.2361,2.24222,5500000.0
2008-03-19 11:42:00,2.24238,2.24326,2.2399,2.24255,13250000.0
2008-03-19 11:43:00,2.24193,2.24285,2.23971,2.24273,9000000.0
2008-03-19 11:44:00,2.24334,2.24467,2.24023,2.24087,6250000.0
2008-03-19 11:45:00,2.24326,2.24446,2.24174,2.24325,9880000.0
2008-03-19 11:46:00,2.24256,2.24425,2.24017,2.24223,11500000.0
2008-03-19 11:47:00,2.24316,2.24436,2.2418,2.24315,10500000.0
2008-03-19 11:48:00,2.24378,2.24427,2.24287,2.24357,8000000.0
2008-03-19 11:49:00,2.24208,2.24312,2.2377,2.24131,8250000.0
2008-03-19 11:50:00,2.2383,2.24188,2.2383,2.24031,11500000.0
2008-03-19 11:51:00,2.23948,2.2424,2.23806,2.23888,10000000.0
2008-03-19 11:52:00,2.24179,2.24179,2.23872,2.24115,9380000.0
2008-03-19 11:53:00,2.23754,2.24187,2.23714,2.24072,7250000.0
2008-03-19 11:54:00,2.24042,2.24118,2.23947,2.24017,6000000.0
2008-03-19 11:55:00,2.23978,2.24021,2.23785,2.24012,8250000.0
2008-03-19 11:56:00,2.24027,2.24058,2.23657,2.24016,7130000.0
2008-03-19 11:57:00,2.23943,2.24137,2.23661,2.24011,12130000.0
2008-03-19 11:58:00,2.24101,2.24323,2.23908,2.24136,6500000.0
2008-03-19 11:59:00,2.24251,2.24272,2.24039,2.24232,8250000.0
2008-03-19 12:00:00,2.24333,2.24334,2.24159,2.2424,9000000.0
2008-03-19 12:01:00,2.24214,2.2433,2.23847,2.2426,9750000.0
2008-03-19 12:02:00,2.24374,2.24504,2.24224,2.24351,8630000.0
2008-03-19 12:03:00,2.24392,2.24392,2.23997,2.2435,5500000.0
2008-03-19 12:04:00,2.24255,2.2441,2.23974,2.24336,7500000.0
2008-03-19 12:05:00,2.24255,2.24435,2.24189,2.24435,9250000.0
2008-03-19 12:06:00,2.24399,2.24431,2.24004,2.24385,10130000.0
2008-03-19 12:07:00,2.24284,2.24329,2.24159,2.24238,8760000.0
2008-03-19 12:08:00,2.24242,2.24242,2.23956,2.24131,9250000.0
2008-03-19 12:09:00,2.24182,2.24235,2.23884,2.24164,8000000.0
2008-03-19 12:10:00,2.24224,2.24231,2.23605,2.24177,13380000.0
2008-03-19 12:11:00,2.23697,2.24183,2.23697,2.23979,6250000.0
2008-03-19 12:12:00,2.24267,2.24267,2.23931,2.24143,8500000.0
2008-03-19 12:13:00,2.23856,2.24171,2.23856,2.24171,6250000.0
2008-03-19 12:14:00,2.24113,2.24249,2.23859,2.24249,7380000.0
2008-03-19 12:15:00,2.23977,2.24185,2.23938,2.24152,6750000.0
2008-03-19 12:16:00,2.23909,2.2421,2.23896,2.24104,14000000.0
2008-03-19 12:17:00,2.23758,2.24273,2.23726,2.24173,8750000.0
2008-03-19 12:18:00,2.24249,2.24249,2.24062,2.24136,12260000.0
2008-03-19 12:19:00,2.24262,2.24352,2.24136,2.24263,6000000.0
2008-03-19 12:20:00,2.24066,2.24321,2.23808,2.24208,10500000.0
2008-03-19 12:21:00,2.24147,2.24398,2.23976,2.24092,10500000.0
2008-03-19 12:22:00,2.24238,2.24409,2.24031,2.24264,7380000.0
2008-03-19 12:23:00,2.24292,2.24367,2.24016,2.24268,8760000.0
2008-03-19 12:24:00,2.24263,2.24284,2.23949,2.23949,11500000.0
2008-03-19 12:25:00,2.24047,2.24269,2.24028,2.24109,7500000.0
2008-03-19 12:26:00,2.24085,2.24227,2.23728,2.24098,12500000.0
2008-03-19 12:27:00,2.24196,2.24214,2.23943,2.2411,6750000.0
2008-03-19 12:28:00,2.23996,2.24155,2.23758,2.24147,8750000.0
2008-03-19 12:29:00,2.23941,2.24113,2.23729,2.23745,11130000.0
2008-03-19 12:30:00,2.24098,2.24098,2.23745,2.23892,6500000.0
2008-03-19 12:31:00,2.24098,2.24131,2.2401,2.2401,6250000.0
2008-03-19 12:32:00,2.2409,2.24133,2.23643,2.23906,6880000.0
2008-03-19 12:33:00,2.24015,2.24229,2.23802,2.24075,6000000.0
2008-03-19 12:34:00,2.24247,2.2433,2.23892,2.24214,12380000.0
2008-03-19 12:35:00,2.2419,2.24287,2.23953,2.24106,8500000.0
2008-03-19 12:36:00,2.24278,2.24332,2.23926,2.2428,13390000.0
2008-03-19 12:37:00,2.24044,2.24399,2.23924,2.24333,14500000.0
2008-03-19 12:38:00,2.2424,2.24283,2.23905,2.23905,6250000.0
2008-03-19 12:39:00,2.24179,2.24233,2.24078,2.24121,8630000.0
2008-03-19 12:40:00,2.23692,2.24157,2.23692,2.24087,8250000.0
2008-03-19 12:41:00,2.24159,2.24159,2.23633,2.24069,10250000.0
2008-03-19 12:42:00,2.24093,2.24156,2.23969,2.24021,6250000.0
2008-03-19 12:43:00,2.23992,2.24158,2.23992,2.24039,15130000.0
2008-03-19 12:44:00,2.24057,2.2408,2.23545,2.23847,8750000.0
2008-03-19 12:45:00,2.241,2.24128,2.23742,2.24086,11880000.0
2008-03-19 12:46:00,2.24072,2.24194,2.23997,2.24046,7880000.0
2008-03-19 12:47:00,2.24125,2.24163,2.23969,2.24068,5750000.0
2008-03-19 12:48:00,2.23992,2.24104,2.23626,2.23726,8000000.0
2008-03-19 12:49:00,2.23803,2.24041,2.23556,2.24041,8510000.0
2008-03-19 12:50:00,2.24065,2.24065,2.23721,2.23948,13000000.0
2008-03-19 12:51:00,2.23738,2.23961,2.23278,2.237,8250000.0
2008-03-19 12:52:00,2.23631,2.24011,2.23577,2.23659,9500000.0
2008-03-19 12:53:00,2.23831,2.24121,2.23782,2.24121,10250000.0
2008-03-19 12:54:00,2.23977,2.2417,2.23661,2.24023,11630000.0
2008-03-19 12:55:00,2.24049,2.24231,2.23684,2.23952,10750000.0
2008-03-19 12:56:00,2.23838,2.24084,2.23315,2.24084,13000000.0
2008-03-19 12:57:00,2.23875,2.24257,2.23752,2.24183,14880000.0
2008-03-19 12:58:00,2.2377,2.2414,2.23715,2.2408,5500000.0
2008-03-19 12:59:00,2.24045,2.2415,2.23649,2.23977,12130000.0
2008-03-19 13:00:00,2.24049,2.24212,2.2374,2.24103,10380000.0
2008-03-19 13:01:00,2.23815,2.24109,2.23765,2.23802,10750000.0
2008-03-19 13:02:00,2.24028,2.24165,2.2376,2.24165,8750000.0
2008-03-19 13:03:00,2.23766,2.24174,2.23766,2.24008,12880000.0
2008-03-19 13:04:00,2.24046,2.2421,2.23788,2.24132,10130000.0
2008-03-19 13:05:00,2.23741,2.24184,2.23741,2.24057,9000000.0
2008-03-19 13:06:00,2.23517,2.2418,2.23517,2.23963,7750000.0
2008-03-19 13:07:00,2.23685,2.24168,2.23685,2.23952,11750000.0
2008-03-19 13:08:00,2.2391,2.24077,2.23823,2.23915,5630000.0
2008-03-19 13:09:00,2.24184,2.24184,2.23654,2.24085,7010000.0
2008-03-19 13:10:00,2.24251,2.24251,2.23873,2.24206,10750000.0
2008-03-19 13:11:00,2.24021,2.2415,2.23645,2.2415,12250000.0
2008-03-19 13:12:00,2.24151,2.24345,2.23909,2.24306,8260000.0
2008-03-19 13:13:00,2.23957,2.24293,2.23905,2.24234,10630000.0
2008-03-19 13:14:00,2.23903,2.24464,2.23651,2.24444,7500000.0
2008-03-19 13:15:00,2.242,2.24422,2.23973,2.24421,8500000.0
2008-03-19 13:16:00,2.24188,2.24289,2.23733,2.24275,7000000.0
2008-03-19 13:17:00,2.24314,2.24372,2.23951,2.24312,14750000.0
2008-03-19 13:18:00,2.24231,2.24422,2.23882,2.24313,6000000.0
2008-03-19 13:19:00,2.24148,2.24359,2.23733,2.24305,8000000.0
2008-03-19 13:20:00,2.23636,2.24283,2.23636,2.2419,9260000.0
2008-03-19 13:21:00,2.24084,2.24232,2.23877,2.24232,9750000.0
2008-03-19 13:22:00,2.24183,2.2431,2.23843,2.24103,10000000.0
2008-03-19 13:23:00,2.24313,2.24373,2.23888,2.24301,9260000.0
2008-03-19 13:24:00,2.24281,2.24432,2.23826,2.23826,13500000.0
2008-03-19 13:25:00,2.24247,2.24319,2.23718,2.243,10250000.0
2008-03-19 13:26:00,2.24268,2.24442,2.24023,2.24308,8880000.0
2008-03-19 13:27:00,2.24276,2.24432,2.23968,2.2428,8750000.0
2008-03-19 13:28:00,2.23981,2.2449,2.23981,2.24259,7750000.0
2008-03-19 13:29:00,2.24376,2.24626,2.24042,2.24042,9130000.0
2008-03-19 13:30:00,2.24224,2.24628,2.24224,2.2455,7880000.0
2008-03-19 13:31:00,2.24504,2.24679,2.24131,2.24525,6000000.0
2008-03-19 13:32:00,2.24466,2.24603,2.24334,2.24565,5630000.0
2008-03-19 13:33:00,2.24496,2.24727,2.24163,2.24481,11880000.0
2008-03-19 13:34:00,2.24528,2.24559,2.24184,2.24501,8500000.0
2008-03-19 13:35:00,2.24401,2.24612,2.24285,2.24564,10750000.0
2008-03-19 13:36:00,2.2443,2.24665,2.24343,2.24661,8630000.0
2008-03-19 13:37:00,2.24472,2.24603,2.23998,2.23998,5250000.0
2008-03-19 13:38:00,2.24551,2.24551,2.24039,2.24482,11500000.0
2008-03-19 13:39:00,2.24421,2.24536,2.23722,2.24536,10000000.0
2008-03-19 13:40:00,2.24577,2.24577,2.24019,2.24137,13380000.0
2008-03-19 13:41:00,2.24482,2.24593,2.24021,2.24561,8000000.0
2008-03-19 13:42:00,2.24614,2.24684,2.24152,2.24635,12130000.0
2008-03-19 13:43:00,2.24632,2.24759,2.24213,2.24759,13750000.0
2008-03-19 13:44:00,2.24702,2.24934,2.24324,2.24647,8250000.0
2008-03-19 13:45:00,2.24749,2.24831,2.24557,2.24831,6250000.0
2008-03-19 13:46:00,2.24871,2.24889,2.24413,2.24632,7750000.0
2008-03-19 13:47:00,2.247,2.24958,2.24545,2.24929,11630000.0
2008-03-19 13:48:00,2.2477,2.24778,2.24369,2.24689,8880000.0
2008-03-19 13:49:00,2.24442,2.24898,2.24442,2.24813,11630000.0
2008-03-19 13:50:00,2.24641,2.24796,2.24412,2.24725,5750000.0
2008-03-19 13:51:00,2.24632,2.24954,2.24405,2.24604,9380000.0
2008-03-19 13:52:00,2.24656,2.24725,2.24313,2.24678,7500000.0
2008-03-19 13:53:00,2.2469,2.24852,2.24479,2.24494,10750000.0
2008-03-19 13:54:00,2.24481,2.24745,2.24198,2.24669,7250000.0
2008-03-19 13:55:00,2.24826,2.24826,2.2406,2.24633,7500000.0
2008-03-19 13:56:00,2.24368,2.24891,2.24321,2.24639,9000000.0
2008-03-19 13:57:00,2.24823,2.24876,2.24598,2.2483,6750000.0
2008-03-19 13:58:00,2.24813,2.24927,2.24338,2.24573,14380000.0
2008-03-19 13:59:00,2.24955,2.24974,2.24304,2.24304,10630000.0
2008-03-19 14:00:00,2.24755,2.24978,2.24709,2.24908,6750000.0
2008-03-19 14:01:00,2.24755,2.24919,2.2434,2.24483,9760000.0
2008-03-19 14:02:00,2.24406,2.2483,2.24303,2.24738,7500000.0
2008-03-19 14:03:00,2.24503,2.24835,2.24315,2.24602,9000000.0
2008-03-19 14:04:00,2.24593,2.2484,2.24464,2.24643,12000000.0
2008-03-19 14:05:00,2.24444,2.24679,2.24444,2.24679,7500000.0
2008-03-19 14:06:00,2.24622,2.24681,2.24308,2.24644,8130000.0
2008-03-19 14:07:00,2.2463,2.24752,2.24324,2.24646,9630000.0
2008-03-19 14:08:00,2.24599,2.24709,2.24305,2.24709,7880000.0
2008-03-19 14:09:00,2.24744,2.24744,2.2448,2.2459,8500000.0
2008-03-19 14:10:00,2.24647,2.24671,2.24437,2.24596,5250000.0
2008-03-19 14:11:00,2.24687,2.24687,2.23994,2.24526,11750000.0
2008-03-19 14:12:00,2.24593,2.24652,2.24266,2.24358,8250000.0
2008-03-19 14:13:00,2.24597,2.24597,2.24156,2.24529,6510000.0
2008-03-19 14:14:00,2.24088,2.24596,2.24088,2.24088,12750000.0
2008-03-19 14:15:00,2.2443,2.24546,2.24294,2.24546,10510000.0
2008-03-19 14:16:00,2.24608,2.24608,2.23953,2.24293,7250000.0
2008-03-19 14:17:00,2.24466,2.24499,2.24253,2.24332,8630000.0
2008-03-19 14:18:00,2.24509,2.24509,2.24144,2.24474,10750000.0
2008-03-19 14:19:00,2.2412,2.24486,2.23915,2.24271,5750000.0
2008-03-19 14:20:00,2.24571,2.24571,2.23797,2.24299,7250000.0
2008-03-19 14:21:00,2.24474,2.24474,2.23805,2.24419,9250000.0
2008-03-19 14:22:00,2.24232,2.24527,2.24115,2.24527,7500000.0
2008-03-19 14:23:00,2.24597,2.24597,2.23661,2.23982,8250000.0
2008-03-19 14:24:00,2.2435,2.2442,2.23944,2.24349,7750000.0
2008-03-19 14:25:00,2.24522,2.24522,2.23891,2.24442,10130000.0
2008-03-19 14:26:00,2.24504,2.24504,2.23771,2.24209,7760000.0
2008-03-19 14:27:00,2.24383,2.24492,2.24019,2.24323,7010000.0
2008-03-19 14:28:00,2.24349,2.24349,2.23916,2.23916,9500000.0
2008-03-19 14:29:00,2.24244,2.24399,2.23772,2.24394,7750000.0
2008-03-19 14:30:00,2.24436,2.24436,2.23891,2.23891,5880000.0
2008-03-19 14:31:00,2.24168,2.24341,2.23582,2.24264,7750000.0
2008-03-19 14:32:00,2.24366,2.24389,2.23804,2.24142,11630000.0
2008-03-19 14:33:00,2.24228,2.2436,2.2382,2.2436,8250000.0
2008-03-19 14:34:00,2.24259,2.24345,2.23979,2.24308,7750000.0
2008-03-19 14:35:00,2.2422,2.24346,2.23791,2.24006,10750000.0
2008-03-19 14:36:00,2.24243,2.24311,2.23787,2.24254,11750000.0
2008-03-19 14:37:00,2.24267,2.24309,2.23939,2.24309,6000000.0
2008-03-19 14:38:00,2.24201,2.24414,2.24067,2.24399,11250000.0
2008-03-19 14:39:00,2.2443,2.24447,2.24164,2.24164,6000000.0
2008-03-19 14:40:00,2.2436,2.2436,2.24039,2.24358,8000000.0
2008-03-19 14:41:00,2.24507,2.24519,2.24219,2.24519,8250000.0
2008-03-19 14:42:00,2.24636,2.24643,2.24287,2.24287,8000000.0
2008-03-19 14:43:00,2.24344,2.24516,2.23807,2.24516,9000000.0
2008-03-19 14:44:00,2.23973,2.24567,2.23873,2.24461,6000000.0
2008-03-19 14:45:00,2.24546,2.24546,2.24071,2.24236,7510000.0
2008-03-19 14:46:00,2.24419,2.24517,2.24057,2.24233,10250000.0
2008-03-19 14:47:00,2.24452,2.24603,2.24163,2.24603,8500000.0
2008-03-19 14:48:00,2.24377,2.24516,2.23984,2.24258,9500000.0
2008-03-19 14:49:00,2.2449,2.2465,2.24099,2.2465,11630000.0
2008-03-19 14:50:00,2.24303,2.24693,2.24298,2.24693,7250000.0
2008-03-19 14:51:00,2.24672,2.24676,2.24162,2.24551,8000000.0
2008-03-19 14:52:00,2.24533,2.24722,2.24057,2.24466,13130000.0
2008-03-19 14:53:00,2.2457,2.24639,2.24418,2.24418,7630000.0
2008-03-19 14:54:00,2.24533,2.24576,2.23924,2.24571,10750000.0
2008-03-19 14:55:00,2.24453,2.24605,2.24268,2.24489,10500000.0
2008-03-19 14:56:00,2.24522,2.24584,2.24079,2.24584,13250000.0
2008-03-19 14:57:00,2.24481,2.24792,2.24473,2.24749,9250000.0
2008-03-19 14:58:00,2.24549,2.24783,2.24426,2.24597,9750000.0
2008-03-19 14:59:00,2.24411,2.24765,2.24411,2.24423,9510000.0
2008-03-19 15:00:00,2.24583,2.24654,2.23962,2.23962,12250000.0
2008-03-19 15:01:00,2.24411,2.24646,2.24269,2.24466,11000000.0
2008-03-19 15:02:00,2.24498,2.24775,2.24125,2.24705,8250000.0
2008-03-19 15:03:00,2.24491,2.24819,2.2412,2.24455,13500000.0
2008-03-19 15:04:00,2.24765,2.24765,2.23992,2.24574,7880000.0
2008-03-19 15:05:00,2.24544,2.24617,2.24269,2.24269,9750000.0
2008-03-19 15:06:00,2.24361,2.2449,2.23976,2.2449,6750000.0
2008-03-19 15:07:00,2.24132,2.24499,2.24015,2.24268,5500000.0
2008-03-19 15:08:00,2.24568,2.24568,2.24143,2.24439,7000000.0
2008-03-19 15:09:00,2.24439,2.24489,2.24151,2.24435,11750000.0
2008-03-19 15:10:00,2.24474,2.24551,2.2417,2.24485,6750000.0
2008-03-19 15:11:00,2.24528,2.24564,2.24065,2.24178,12630000.0
2008-03-19 15:12:00,2.24515,2.24515,2.24062,2.24154,10250000.0
2008-03-19 15:13:00,2.24053,2.24553,2.23891,2.2451,11250000.0
2008-03-19 15:14:00,2.24434,2.24489,2.24138,2.24138,5250000.0
2008-03-19 15:15:00,2.24314,2.2452,2.24132,2.24386,9630000.0
2008-03-19 15:16:00,2.24426,2.24639,2.24326,2.24639,7250000.0
2008-03-19 15:17:00,2.24745,2.24777,2.24327,2.24777,12010000.0
2008-03-19 15:18:00,2.24627,2.24851,2.2439,2.24625,6130000.0
2008-03-19 15:19:00,2.24718,2.24729,2.24289,2.24289,7250000.0
2008-03-19 15:20:00,2.24655,2.24707,2.24331,2.24602,10250000.0
2008-03-19 15:21:00,2.24622,2.24745,2.23929,2.24709,9630000.0
2008-03-19 15:22:00,2.24687,2.24905,2.24293,2.24649,14000000.0
2008-03-19 15:23:00,2.24772,2.24831,2.24524,2.24831,7500000.0
2008-03-19 15:24:00,2.24632,2.2484,2.24172,2.24696,10500000.0
2008-03-19 15:25:00,2.24625,2.24768,2.24515,2.24761,7750000.0
2008-03-19 15:26:00,2.24749,2.24883,2.24383,2.24883,11750000.0
2008-03-19 15:27:00,2.24649,2.24837,2.24539,2.24763,8130000.0
2008-03-19 15:28:00,2.2469,2.24713,2.24289,2.24713,5880000.0
2008-03-19 15:29:00,2.24571,2.24833,2.24283,2.24762,5500000.0
2008-03-19 15:30:00,2.24614,2.2478,2.24544,2.2478,8750000.0
2008-03-19 15:31:00,2.24682,2.24728,2.24133,2.24133,10750000.0
2008-03-19 15:32:00,2.24757,2.24767,2.24208,2.24615,12760000.0
2008-03-19 15:33:00,2.24729,2.24754,2.2435,2.24561,12130000.0
2008-03-19 15:34:00,2.24645,2.24688,2.24257,2.24594,6130000.0
2008-03-19 15:35:00,2.24329,2.2453,2.24055,2.24466,5630000.0
2008-03-19 15:36:00,2.24414,2.24488,2.24188,2.24415,11000000.0
2008-03-19 15:37:00,2.2448,2.24662,2.24327,2.24662,8250000.0
2008-03-19 15:38:00,2.2432,2.24653,2.24207,2.24653,12630000.0
2008-03-19 15:39:00,2.24714,2.24714,2.24133,2.24596,8000000.0
2008-03-19 15:40:00,2.24779,2.24935,2.24099,2.24825,10250000.0
2008-03-19 15:41:00,2.24402,2.24897,2.24402,2.2454,9000000.0
2008-03-19 15:42:00,2.24833,2.24886,2.24484,2.24588,5630000.0
2008-03-19 15:43:00,2.24532,2.24927,2.24401,2.24927,7000000.0
2008-03-19 15:44:00,2.24807,2.24864,2.24479,2.24479,8750000.0
2008-03-19 15:45:00,2.24973,2.24976,2.24603,2.24764,9130000.0
2008-03-19 15:46:00,2.24761,2.24972,2.24518,2.24736,11250000.0
2008-03-19 15:47:00,2.24964,2.25034,2.24532,2.24798,10250000.0
2008-03-19 15:48:00,2.25087,2.25183,2.24716,2.25109,7000000.0
2008-03-19 15:49:00,2.2507,2.2507,2.24245,2.24993,11380000.0
2008-03-19 15:50:00,2.25081,2.25108,2.24386,2.24975,10000000.0
2008-03-19 15:51:00,2.25031,2.25031,2.24406,2.24964,7000000.0
2008-03-19 15:52:00,2.24694,2.25237,2.24448,2.25098,7000000.0
2008-03-19 15:53:00,2.25168,2.25193,2.24648,2.24966,10250000.0
2008-03-19 15:54:00,2.25138,2.25138,2.24494,2.25054,12500000.0
2008-03-19 15:55:00,2.25101,2.25101,2.2442,2.24829,6250000.0
2008-03-19 15:56:00,2.24792,2.25011,2.24512,2.24856,6630000.0
2008-03-19 15:57:00,2.24966,2.24966,2.24416,2.24905,8750000.0
2008-03-19 15:58:00,2.24873,2.24873,2.24389,2.24389,7250000.0
2008-03-19 15:59:00,2.24752,2.24752,2.24222,2.24559,11500000.0
2008-03-19 16:00:00,2.24783,2.24783,2.24288,2.24768,10500000.0
2008-03-19 16:01:00,2.24851,2.24862,2.24482,2.24482,12380000.0
2008-03-19 16:02:00,2.24721,2.2497,2.24422,2.24505,7500000.0
2008-03-19 16:03:00,2.24886,2.24962,2.24652,2.24776,7000000.0
2008-03-19 16:04:00,2.24822,2.2496,2.24553,2.24932,6250000.0
2008-03-19 16:05:00,2.2489,2.2493,2.24368,2.24913,8000000.0
2008-03-19 16:06:00,2.24919,2.24973,2.24645,2.24743,5500000.0
2008-03-19 16:07:00,2.24811,2.24871,2.24602,2.24862,10880000.0
2008-03-19 16:08:00,2.24635,2.24915,2.24635,2.24915,6000000.0
2008-03-19 16:09:00,2.24936,2.2494,2.24606,2.24832,9250000.0
2008-03-19 16:10:00,2.24904,2.24914,2.24412,2.24818,9500000.0
2008-03-19 16:11:00,2.24839,2.24852,2.24261,2.24286,12000000.0
2008-03-19 16:12:00,2.2477,2.2477,2.23938,2.24394,8750000.0
2008-03-19 16:13:00,2.24807,2.24807,2.2443,2.24637,7750000.0
2008-03-19 16:14:00,2.24306,2.24702,2.24306,2.24702,10500000.0
2008-03-19 16:15:00,2.24621,2.24664,2.24221,2.24627,11500000.0
2008-03-19 16:16:00,2.24569,2.24732,2.24139,2.24593,9250000.0
2008-03-19 16:17:00,2.24636,2.24661,2.24345,2.24555,6250000.0
2008-03-19 16:18:00,2.24638,2.24708,2.24357,2.24617,8000000.0
2008-03-19 16:19:00,2.24604,2.24677,2.24159,2.24296,15390000.0
2008-03-19 16:20:00,2.24588,2.2471,2.24016,2.24638,8630000.0
2008-03-19 16:21:00,2.2456,2.24692,2.24076,2.24389,8380000.0
2008-03-19 16:22:00,2.24799,2.24799,2.24273,2.2434,6750000.0
2008-03-19 16:23:00,2.24677,2.2477,2.24362,2.24647,9250000.0
2008-03-19 16:24:00,2.24505,2.24722,2.24093,2.24093,11250000.0
2008-03-19 16:25:00,2.24565,2.24699,2.24242,2.2466,7250000.0
2008-03-19 16:26:00,2.24623,2.24728,2.24275,2.247,10010000.0
2008-03-19 16:27:00,2.2461,2.24705,2.24123,2.24667,11500000.0
2008-03-19 16:28:00,2.24608,2.24696,2.2409,2.24686,13250000.0
2008-03-19 16:29:00,2.2463,2.24766,2.24411,2.24677,10750000.0
2008-03-19 16:30:00,2.24698,2.24736,2.24177,2.24736,5500000.0
2008-03-19 16:31:00,2.2451,2.24696,2.24351,2.2464,9500000.0
2008-03-19 16:32:00,2.24374,2.2474,2.24374,2.24642,11500000.0
2008-03-19 16:33:00,2.24749,2.24893,2.24343,2.24893,9750000.0
2008-03-19 16:34:00,2.24841,2.24875,2.24357,2.24787,13250000.0
2008-03-19 16:35:00,2.24689,2.24856,2.24078,2.24856,8750000.0
2008-03-19 16:36:00,2.24722,2.24844,2.24154,2.24692,16500000.0
2008-03-19 16:37:00,2.24285,2.24787,2.24285,2.24763,6000000.0
2008-03-19 16:38:00,2.24691,2.24821,2.24243,2.24772,9250000.0
2008-03-19 16:39:00,2.24622,2.2474,2.2433,2.24701,6750000.0
2008-03-19 16:40:00,2.24861,2.24868,2.24261,2.24728,9630000.0
2008-03-19 16:41:00,2.24676,2.24864,2.2417,2.24801,9630000.0
2008-03-19 16:42:00,2.24831,2.24909,2.24205,2.24909,11250000.0
2008-03-19 16:43:00,2.24698,2.2491,2.24595,2.24853,7500000.0
2008-03-19 16:44:00,2.24788,2.24929,2.24519,2.24713,14130000.0
2008-03-19 16:45:00,2.24875,2.24939,2.24401,2.24843,9500000.0
2008-03-19 16:46:00,2.24685,2.24888,2.24408,2.24408,9250000.0
2008-03-19 16:47:00,2.24542,2.24837,2.24517,2.24837,7510000.0
2008-03-19 16:48:00,2.24782,2.2487,2.24257,2.2487,6000000.0
2008-03-19 16:49:00,2.24949,2.24949,2.24165,2.24518,11250000.0
2008-03-19 16:50:00,2.24651,2.24797,2.24205,2.24797,9500000.0
2008-03-19 16:51:00,2.246,2.24873,2.24274,2.24873,5750000.0
2008-03-19 16:52:00,2.24324,2.2479,2.24324,2.2479,5750000.0
2008-03-19 16:53:00,2.24554,2.24906,2.24549,2.24821,9250000.0
2008-03-19 16:54:00,2.24642,2.24769,2.24276,2.24537,9000000.0
2008-03-19 16:55:00,2.24748,2.24776,2.24033,2.24033,6380000.0
2008-03-19 16:56:00,2.24733,2.25069,2.24677,2.25069,8250000.0
2008-03-19 16:57:00,2.2467,2.24943,2.2461,2.24943,6380000.0
2008-03-19 16:58:00,2.24741,2.2495,2.24561,2.24858,8750000.0
2008-03-19 16:59:00,2.24875,2.24961,2.24274,2.24814,10390000.0
2008-03-19 17:00:00,2.24902,2.25014,2.24426,2.24523,9380000.0
2008-03-19 17:01:00,2.24864,2.24961,2.2419,2.24827,11000000.0
2008-03-19 17:02:00,2.24987,2.24987,2.24433,2.24433,8250000.0
2008-03-19 17:03:00,2.24493,2.24998,2.24448,2.24448,9380000.0
2008-03-19 17:04:00,2.24642,2.24886,2.24521,2.24886,6000000.0
2008-03-19 17:05:00,2.24743,2.25002,2.24352,2.24636,7500000.0
2008-03-19 17:06:00,2.25027,2.25027,2.24533,2.24826,13000000.0
2008-03-19 17:07:00,2.25005,2.25005,2.24421,2.24909,16000000.0
2008-03-19 17:08:00,2.24487,2.24938,2.24487,2.24736,10250000.0
2008-03-19 17:09:00,2.25169,2.25169,2.24804,2.25037,6000000.0
2008-03-19 17:10:00,2.24405,2.25089,2.24405,2.25089,9750000.0
2008-03-19 17:11:00,2.2502,2.25126,2.24524,2.2506,5500000.0
2008-03-19 17:12:00,2.24871,2.25093,2.24735,2.25089,10000000.0
2008-03-19 17:13:00,2.25173,2.25177,2.24647,2.24792,9130000.0
2008-03-19 17:14:00,2.24946,2.2511,2.24706,2.24761,7500000.0
2008-03-19 17:15:00,2.25043,2.25204,2.24825,2.25204,14760000.0
2008-03-19 17:16:00,2.25099,2.25247,2.24807,2.25247,9000000.0
2008-03-19 17:17:00,2.25079,2.25171,2.24928,2.25171,9250000.0
2008-03-19 17:18:00,2.25152,2.25162,2.24876,2.25103,12000000.0
2008-03-19 17:19:00,2.24819,2.25285,2.24819,2.2504,12380000.0
2008-03-19 17:20:00,2.25045,2.25161,2.24787,2.25161,8750000.0
2008-03-19 17:21:00,2.25089,2.25221,2.24829,2.25077,11510000.0
2008-03-19 17:22:00,2.25086,2.25168,2.24876,2.25168,9500000.0
2008-03-19 17:23:00,2.25102,2.25187,2.24565,2.24815,10500000.0
2008-03-19 17:24:00,2.24732,2.25132,2.24732,2.25132,6630000.0
2008-03-19 17:25:00,2.25036,2.25181,2.24906,2.25173,8380000.0
2008-03-19 17:26:00,2.25106,2.25301,2.24814,2.25251,9500000.0
2008-03-19 17:27:00,2.25208,2.2552,2.24792,2.2541,12880000.0
2008-03-19 17:28:00,2.25242,2.25491,2.25159,2.25422,8380000.0
2008-03-19 17:29:00,2.25239,2.25596,2.25077,2.25596,6500000.0
2008-03-19 17:30:00,2.25508,2.25508,2.252,2.25246,7010000.0
2008-03-19 17:31:00,2.25225,2.25225,2.25041,2.2522,7500000.0
2008-03-19 17:32:00,2.25064,2.25299,2.24779,2.24779,11500000.0
2008-03-19 17:33:00,2.25329,2.25373,2.25012,2.25373,9250000.0
2008-03-19 17:34:00,2.25378,2.2546,2.2499,2.25361,8130000.0
2008-03-19 17:35:00,2.25243,2.25676,2.25243,2.25374,5630000.0
2008-03-19 17:36:00,2.25721,2.25721,2.24984,2.25586,6500000.0
2008-03-19 17:37:00,2.25568,2.25599,2.25309,2.25456,9250000.0
2008-03-19 17:38:00,2.25434,2.25761,2.25291,2.25753,8380000.0
2008-03-19 17:39:00,2.25692,2.25753,2.25237,2.25237,6750000.0
2008-03-19 17:40:00,2.25742,2.25742,2.2528,2.25583,13260000.0
2008-03-19 17:41:00,2.2577,2.25812,2.25448,2.25643,10000000.0
2008-03-19 17:42:00,2.25712,2.25712,2.25243,2.2557,8750000.0
2008-03-19 17:43:00,2.25643,2.25663,2.25266,2.25515,5880000.0
2008-03-19 17:44:00,2.25692,2.25692,2.252,2.25534,8130000.0
2008-03-19 17:45:00,2.2541,2.25537,2.2496,2.25537,9500000.0
2008-03-19 17:46:00,2.25689,2.25689,2.25168,2.25301,11250000.0
2008-03-19 17:47:00,2.25191,2.25548,2.25065,2.25274,10130000.0
2008-03-19 17:48:00,2.25419,2.25419,2.24711,2.25096,7000000.0
2008-03-19 17:49:00,2.25132,2.25539,2.24868,2.25348,10380000.0
2008-03-19 17:50:00,2.25292,2.25385,2.24925,2.25267,9630000.0
2008-03-19 17:51:00,2.25546,2.25546,2.24932,2.24932,13750000.0
2008-03-19 17:52:00,2.25326,2.25556,2.25229,2.25556,8250000.0
2008-03-19 17:53:00,2.25412,2.25482,2.25043,2.25459,9500000.0
2008-03-19 17:54:00,2.25256,2.25561,2.25149,2.25561,13250000.0
2008-03-19 17:55:00,2.25226,2.25521,2.25226,2.25364,5500000.0
2008-03-19 17:56:00,2.25601,2.2574,2.25257,2.25582,10750000.0
2008-03-19 17:57:00,2.25376,2.25627,2.25119,2.25259,8500000.0
2008-03-19 17:58:00,2.25488,2.25491,2.24944,2.25343,6250000.0
2008-03-19 17:59:00,2.25525,2.2562,2.24989,2.25609,5750000.0
2008-03-19 18:00:00,2.25663,2.25663,2.25112,2.25434,11500000.0
2008-03-19 18:01:00,2.25589,2.25629,2.25242,2.25366,10500000.0
2008-03-19 18:02:00,2.25612,2.25618,2.25037,2.25591,16130000.0
2008-03-19 18:03:00,2.25474,2.25612,2.2521,2.25612,6380000.0
2008-03-19 18:04:00,2.25694,2.25694,2.25269,2.25484,5750000.0
2008-03-19 18:05:00,2.25599,2.25744,2.2493,2.25744,9250000.0
2008-03-19 18:06:00,2.25779,2.25844,2.25458,2.25774,11750000.0
2008-03-19 18:07:00,2.25885,2.2589,2.25349,2.25873,9630000.0
2008-03-19 18:08:00,2.25898,2.25898,2.25336,2.25561,5880000.0
2008-03-19 18:09:00,2.25779,2.25819,2.25417,2.25568,7380000.0
2008-03-19 18:10:00,2.25736,2.25823,2.25491,2.25558,5880000.0
2008-03-19 18:11:00,2.25527,2.25825,2.25404,2.25825,7380000.0
2008-03-19 18:12:00,2.25674,2.25874,2.25401,2.25803,5880000.0
2008-03-19 18:13:00,2.25753,2.25753,2.25546,2.25706,7500000.0
2008-03-19 18:14:00,2.2581,2.25871,2.25227,2.2569,11510000.0
2008-03-19 18:15:00,2.25619,2.25866,2.25407,2.25866,11500000.0
2008-03-19 18:16:00,2.25914,2.25915,2.25356,2.25628,8750000.0
2008-03-19 18:17:00,2.25839,2.25987,2.25436,2.25699,16750000.0
2008-03-19 18:18:00,2.25669,2.2604,2.25516,2.26001,10880000.0
2008-03-19 18:19:00,2.25559,2.2603,2.25559,2.26022,5500000.0
2008-03-19 18:20:00,2.25856,2.26168,2.25852,2.26152,12250000.0
2008-03-19 18:21:00,2.26253,2.26257,2.25838,2.26033,5250000.0
2008-03-19 18:22:00,2.25799,2.26184,2.25664,2.26015,8500000.0
2008-03-19 18:23:00,2.25982,2.26095,2.25545,2.26095,11250000.0
2008-03-19 18:24:00,2.26057,2.26115,2.25564,2.2592,12880000.0
2008-03-19 18:25:00,2.25694,2.25757,2.25545,2.25746,6250000.0
2008-03-19 18:26:00,2.25465,2.25755,2.25108,2.25684,7500000.0
2008-03-19 18:27:00,2.25541,2.25953,2.25206,2.25953,6500000.0
2008-03-19 18:28:00,2.26166,2.26166,2.2571,2.25987,6500000.0
2008-03-19 18:29:00,2.25784,2.2607,2.25763,2.25989,5260000.0
2008-03-19 18:30:00,2.26012,2.26227,2.25389,2.26183,14140000.0
2008-03-19 18:31:00,2.26394,2.26394,2.25763,2.26105,11250000.0
2008-03-19 18:32:00,2.26063,2.261,2.25467,2.26005,9630000.0
2008-03-19 18:33:00,2.26127,2.26127,2.25776,2.26026,6000000.0
2008-03-19 18:34:00,2.26077,2.26099,2.2556,2.26016,14250000.0
2008-03-19 18:35:00,2.25988,2.25988,2.25399,2.25779,7750000.0
2008-03-19 18:36:00,2.25688,2.25998,2.25299,2.25998,10250000.0
2008-03-19 18:37:00,2.26073,2.26073,2.2535,2.25843,7880000.0
2008-03-19 18:38:00,2.25969,2.25969,2.25371,2.25903,13750000.0
2008-03-19 18:39:00,2.25806,2.25895,2.25322,2.25764,9250000.0
2008-03-19 18:40:00,2.25608,2.25973,2.2531,2.25871,7250000.0
2008-03-19 18:41:00,2.25966,2.25966,2.25452,2.25576,9000000.0
2008-03-19 18:42:00,2.25612,2.25803,2.25461,2.25785,10250000.0
2008-03-19 18:43:00,2.25655,2.25861,2.25467,2.25742,13760000.0
2008-03-19 18:44:00,2.25656,2.26013,2.25304,2.26013,13250000.0
2008-03-19 18:45:00,2.25803,2.25943,2.25497,2.25825,9500000.0
2008-03-19 18:46:00,2.25941,2.25964,2.25129,2.25946,11250000.0
2008-03-19 18:47:00,2.26101,2.26101,2.25479,2.26054,8500000.0
2008-03-19 18:48:00,2.2612,2.26142,2.25585,2.26085,8750000.0
2008-03-19 18:49:00,2.26179,2.26179,2.2579,2.26024,6000000.0
2008-03-19 18:50:00,2.25975,2.26098,2.25778,2.26066,7500000.0
2008-03-19 18:51:00,2.2625,2.26274,2.25636,2.25662,11130000.0
2008-03-19 18:52:00,2.26233,2.26233,2.2588,2.26226,5500000.0
2008-03-19 18:53:00,2.26126,2.26267,2.2595,2.26194,8750000.0
2008-03-19 18:54:00,2.26323,2.26323,2.25906,2.26215,11760000.0
2008-03-19 18:55:00,2.25928,2.26207,2.25879,2.26154,6750000.0
2008-03-19 18:56:00,2.26227,2.26299,2.25807,2.26067,12750000.0
2008-03-19 18:57:00,2.26251,2.26289,2.25608,2.26011,9250000.0
2008-03-19 18:58:00,2.26147,2.26317,2.25892,2.26274,11500000.0
2008-03-19 18:59:00,2.26142,2.26263,2.2594,2.26101,7630000.0
2008-03-19 19:00:00,2.26263,2.26343,2.25455,2.26235,12000000.0
2008-03-19 19:01:00,2.26205,2.26205,2.25816,2.26107,5250000.0
2008-03-19 19:02:00,2.26183,2.2622,2.25411,2.25645,21630000.0
2008-03-19 19:03:00,2.26011,2.26203,2.25805,2.25805,7500000.0
2008-03-19 19:04:00,2.25987,2.26139,2.25865,2.25888,7500000.0
2008-03-19 19:05:00,2.25937,2.26252,2.25874,2.26252,9250000.0
2008-03-19 19:06:00,2.25768,2.26327,2.25763,2.26126,11500000.0
2008-03-19 19:07:00,2.26085,2.26282,2.25561,2.25844,9630000.0
2008-03-19 19:08:00,2.26005,2.26251,2.25876,2.26251,10000000.0
2008-03-19 19:09:00,2.26237,2.26283,2.25759,2.25759,6010000.0
2008-03-19 19:10:00,2.26183,2.26236,2.25781,2.26065,7250000.0
2008-03-19 19:11:00,2.26221,2.26221,2.25702,2.26071,14130000.0
2008-03-19 19:12:00,2.25983,2.25983,2.25639,2.25907,6250000.0
2008-03-19 19:13:00,2.25819,2.25894,2.25674,2.25889,5500000.0
2008-03-19 19:14:00,2.2577,2.26048,2.25625,2.25819,9000000.0
2008-03-19 19:15:00,2.25764,2.25995,2.25338,2.25529,10500000.0
2008-03-19 19:16:00,2.25666,2.25776,2.25315,2.25414,16500000.0
2008-03-19 19:17:00,2.25781,2.25992,2.25638,2.25879,9130000.0
2008-03-19 19:18:00,2.25752,2.25988,2.2525,2.2525,14130000.0
2008-03-19 19:19:00,2.25823,2.25924,2.25371,2.25526,8130000.0
2008-03-19 19:20:00,2.26024,2.26024,2.25486,2.25678,9750000.0
2008-03-19 19:21:00,2.25961,2.26013,2.25032,2.25496,10750000.0
2008-03-19 19:22:00,2.25713,2.25963,2.25665,2.25949,8380000.0
2008-03-19 19:23:00,2.25987,2.26022,2.25663,2.26022,15880000.0
2008-03-19 19:24:00,2.25993,2.25993,2.25527,2.2583,8000000.0
2008-03-19 19:25:00,2.25852,2.25909,2.25184,2.25909,5500000.0
2008-03-19 19:26:00,2.25824,2.25882,2.25649,2.25882,5250000.0
2008-03-19 19:27:00,2.25399,2.25849,2.25399,2.25803,5750000.0
2008-03-19 19:28:00,2.25667,2.25893,2.25269,2.25721,10380000.0
2008-03-19 19:29:00,2.25726,2.25966,2.25466,2.25795,12130000.0
2008-03-19 19:30:00,2.256,2.25958,2.256,2.25957,5130000.0
2008-03-19 19:31:00,2.25808,2.26109,2.25488,2.25808,12880000.0
2008-03-19 19:32:00,2.25782,2.25938,2.25555,2.25938,7750000.0
2008-03-19 19:33:00,2.26044,2.26044,2.25381,2.2589,7500000.0
2008-03-19 19:34:00,2.25978,2.25978,2.25665,2.25915,13250000.0
2008-03-19 19:35:00,2.25883,2.26024,2.25519,2.25988,7500000.0
2008-03-19 19:36:00,2.25844,2.26087,2.25747,2.26087,6750000.0
2008-03-19 19:37:00,2.25821,2.25894,2.25501,2.25765,8750000.0
2008-03-19 19:38:00,2.25717,2.25946,2.25663,2.25746,6750000.0
2008-03-19 19:39:00,2.25725,2.26069,2.25483,2.26038,5250000.0
2008-03-19 19:40:00,2.26081,2.26081,2.25812,2.25826,8880000.0
2008-03-19 19:41:00,2.2596,2.26042,2.25567,2.26042,6500000.0
2008-03-19 19:42:00,2.26041,2.26051,2.25783,2.25883,9500000.0
2008-03-19 19:43:00,2.25946,2.26068,2.25756,2.26004,6630000.0
2008-03-19 19:44:00,2.25788,2.25985,2.25558,2.25985,8500000.0
2008-03-19 19:45:00,2.25989,2.25999,2.25594,2.25999,10000000.0
2008-03-19 19:46:00,2.2584,2.25984,2.25624,2.25624,7250000.0
2008-03-19 19:47:00,2.25695,2.25979,2.25574,2.25979,9750000.0
2008-03-19 19:48:00,2.25777,2.25956,2.25605,2.25956,6250000.0
2008-03-19 19:49:00,2.25691,2.25972,2.25321,2.25535,5750000.0
2008-03-19 19:50:00,2.25988,2.25988,2.25309,2.25987,7880000.0
2008-03-19 19:51:00,2.25761,2.25905,2.25324,2.25905,9510000.0
2008-03-19 19:52:00,2.2591,2.2591,2.25592,2.25704,9250000.0
2008-03-19 19:53:00,2.26043,2.26043,2.25329,2.25707,6750000.0
2008-03-19 19:54:00,2.25796,2.25886,2.2516,2.2516,6750000.0
2008-03-19 19:55:00,2.2564,2.26037,2.25402,2.26037,10630000.0
2008-03-19 19:56:00,2.25822,2.25927,2.25408,2.2561,10750000.0
2008-03-19 19:57:00,2.25901,2.25995,2.25386,2.25614,15140000.0
2008-03-19 19:58:00,2.25919,2.26012,2.25412,2.2574,12130000.0
2008-03-19 19:59:00,2.25571,2.25815,2.25278,2.25731,6130000.0
2008-03-19 20:00:00,2.259,2.259,2.25408,2.25692,10000000.0
2008-03-19 20:01:00,2.25632,2.2586,2.25562,2.25585,9250000.0
2008-03-19 20:02:00,2.25476,2.2588,2.25422,2.25463,9000000.0
2008-03-19 20:03:00,2.25524,2.25961,2.25497,2.25961,6750000.0
2008-03-19 20:04:00,2.2563,2.25909,2.25501,2.25714,5500000.0
2008-03-19 20:05:00,2.25577,2.2591,2.25464,2.2591,9500000.0
2008-03-19 20:06:00,2.25476,2.25774,2.25146,2.25522,8130000.0
2008-03-19 20:07:00,2.25418,2.2589,2.25338,2.25338,11000000.0
2008-03-19 20:08:00,2.25618,2.25764,2.25533,2.25692,5250000.0
2008-03-19 20:09:00,2.25355,2.25788,2.25335,2.25788,10250000.0
2008-03-19 20:10:00,2.25519,2.25946,2.25338,2.25847,9250000.0
2008-03-19 20:11:00,2.25485,2.25758,2.25459,2.25544,12500000.0
2008-03-19 20:12:00,2.25735,2.25766,2.25501,2.25723,6250000.0
2008-03-19 20:13:00,2.25669,2.25807,2.25017,2.25596,6000000.0
2008-03-19 20:14:00,2.25507,2.26048,2.25483,2.2572,10000000.0
2008-03-19 20:15:00,2.25744,2.25904,2.25505,2.25586,8630000.0
2008-03-19 20:16:00,2.25485,2.25923,2.25485,2.25841,9630000.0
2008-03-19 20:17:00,2.25578,2.25896,2.25417,2.25417,9630000.0
2008-03-19 20:18:00,2.25815,2.25917,2.25327,2.25917,7250000.0
2008-03-19 20:19:00,2.25538,2.25906,2.25009,2.25906,7500000.0
2008-03-19 20:20:00,2.25692,2.25851,2.25468,2.25763,9250000.0
2008-03-19 20:21:00,2.2599,2.2599,2.25512,2.25743,15500000.0
2008-03-19 20:22:00,2.25688,2.25905,2.2565,2.25892,9750000.0
2008-03-19 20:23:00,2.25857,2.25908,2.25472,2.25568,9250000.0
2008-03-19 20:24:00,2.25737,2.25915,2.25417,2.25417,11750000.0
2008-03-19 20:25:00,2.2566,2.25948,2.25456,2.25948,12760000.0
2008-03-19 20:26:00,2.25713,2.25878,2.25241,2.25241,10000000.0
2008-03-19 20:27:00,2.25824,2.25955,2.25434,2.25768,7750000.0
2008-03-19 20:28:00,2.25694,2.25931,2.25371,2.25825,5750000.0
2008-03-19 20:29:00,2.25996,2.26007,2.25709,2.26007,8500000.0
2008-03-19 20:30:00,2.25794,2.25963,2.2547,2.25963,12630000.0
2008-03-19 20:31:00,2.25978,2.26146,2.25807,2.25807,7000000.0
2008-03-19 20:32:00,2.26174,2.26174,2.25699,2.25831,10500000.0
2008-03-19 20:33:00,2.2613,2.26193,2.25613,2.25801,12500000.0
2008-03-19 20:34:00,2.25939,2.26142,2.2589,2.26142,9250000.0
2008-03-19 20:35:00,2.25982,2.26109,2.25751,2.25751,9250000.0
2008-03-19 20:36:00,2.25721,2.26096,2.25637,2.25874,6750000.0
2008-03-19 20:37:00,2.25951,2.26102,2.25651,2.25983,11750000.0
2008-03-19 20:38:00,2.25938,2.26307,2.25754,2.2629,13130000.0
2008-03-19 20:39:00,2.26214,2.26517,2.26126,2.26138,5630000.0
2008-03-19 20:40:00,2.26152,2.26595,2.25868,2.26587,13750000.0
2008-03-19 20:41:00,2.26662,2.26688,2.2624,2.26242,11500000.0
2008-03-19 20:42:00,2.26207,2.26619,2.26207,2.26538,9000000.0
2008-03-19 20:43:00,2.26463,2.26504,2.26067,2.26504,7250000.0
2008-03-19 20:44:00,2.26343,2.26518,2.25963,2.26518,9630000.0
2008-03-19 20:45:00,2.26482,2.26742,2.26362,2.26692,8000000.0
2008-03-19 20:46:00,2.26407,2.26694,2.26355,2.26691,5760000.0
2008-03-19 20:47:00,2.26815,2.26851,2.26328,2.26731,7750000.0
2008-03-19 20:48:00,2.26802,2.26834,2.26457,2.26788,5500000.0
2008-03-19 20:49:00,2.26534,2.26751,2.26284,2.26751,13750000.0
2008-03-19 20:50:00,2.26586,2.26779,2.26339,2.26511,12750000.0
2008-03-19 20:51:00,2.26131,2.26589,2.26073,2.26589,7250000.0
2008-03-19 20:52:00,2.26764,2.26764,2.25951,2.26517,6750000.0
2008-03-19 20:53:00,2.26785,2.26788,2.26258,2.26698,7000000.0
2008-03-19 20:54:00,2.26277,2.26631,2.26277,2.26589,7250000.0
2008-03-19 20:55:00,2.26446,2.26644,2.26201,2.26623,9750000.0
2008-03-19 20:56:00,2.25965,2.26511,2.25965,2.2635,5250000.0
2008-03-19 20:57:00,2.26396,2.26504,2.26169,2.26504,10500000.0
2008-03-19 20:58:00,2.26482,2.26482,2.26013,2.26163,6500000.0
2008-03-19 20:59:00,2.26371,2.2656,2.2612,2.26401,9500000.0
2008-03-19 21:00:00,2.26032,2.26423,2.26032,2.26227,8250000.0
2008-03-19 21:01:00,2.26479,2.26555,2.258,2.26238,6250000.0
2008-03-19 21:02:00,2.26144,2.26336,2.25922,2.25922,11000000.0
2008-03-19 21:03:00,2.26216,2.26247,2.26013,2.26172,8000000.0
2008-03-19 21:04:00,2.2619,2.26244,2.25759,2.26244,11380000.0
2008-03-19 21:05:00,2.26318,2.26342,2.25993,2.263,6000000.0
2008-03-19 21:06:00,2.26296,2.26334,2.2591,2.26069,7880000.0
2008-03-19 21:07:00,2.26347,2.26501,2.26154,2.26346,12000000.0
2008-03-19 21:08:00,2.26155,2.26406,2.26069,2.26335,11630000.0
2008-03-19 21:09:00,2.26343,2.26426,2.26085,2.26426,12500000.0
2008-03-19 21:10:00,2.26347,2.26407,2.25814,2.25814,6750000.0
2008-03-19 21:11:00,2.26355,2.26512,2.26037,2.26512,5500000.0
2008-03-19 21:12:00,2.26527,2.26527,2.26025,2.26057,5250000.0
2008-03-19 21:13:00,2.26494,2.26494,2.25991,2.26452,10000000.0
2008-03-19 21:14:00,2.26497,2.26497,2.25999,2.25999,5250000.0
2008-03-19 21:15:00,2.26411,2.26411,2.2581,2.26251,9000000.0
2008-03-19 21:16:00,2.26094,2.26453,2.2601,2.2601,6500000.0
2008-03-19 21:17:00,2.26088,2.26442,2.25855,2.26442,8760000.0
2008-03-19 21:18:00,2.261,2.26405,2.26095,2.26095,3380000.0
2008-03-19 21:19:00,2.26295,2.26401,2.26008,2.26373,5250000.0
2008-03-19 21:20:00,2.26198,2.26333,2.25856,2.26091,9880000.0
2008-03-19 21:21:00,2.2633,2.26394,2.25942,2.26186,10000000.0
2008-03-19 21:22:00,2.26341,2.26418,2.25858,2.26034,9380000.0
2008-03-19 21:23:00,2.26266,2.26423,2.26163,2.26423,5750000.0
2008-03-19 21:24:00,2.26397,2.26433,2.26183,2.26183,9000000.0
2008-03-19 21:25:00,2.26445,2.26445,2.25898,2.26028,9130000.0
2008-03-19 21:26:00,2.2632,2.26425,2.25862,2.2632,10750000.0
2008-03-19 21:27:00,2.26289,2.26449,2.26113,2.26113,7750000.0
2008-03-19 21:28:00,2.26293,2.26472,2.26095,2.26207,6000000.0
2008-03-19 21:29:00,2.26345,2.2649,2.25968,2.26466,6880000.0
2008-03-19 21:30:00,2.26425,2.26475,2.25914,2.26475,8000000.0
2008-03-19 21:31:00,2.26187,2.26407,2.26009,2.26176,9000000.0
2008-03-19 21:32:00,2.26383,2.26534,2.25987,2.26128,6000000.0
2008-03-19 21:33:00,2.26345,2.26637,2.26196,2.26562,7750000.0
2008-03-19 21:34:00,2.26449,2.26535,2.26197,2.26479,10250000.0
2008-03-19 21:35:00,2.25838,2.26498,2.25838,2.2646,9500000.0
2008-03-19 21:36:00,2.26597,2.26597,2.26352,2.26466,6500000.0
2008-03-19 21:37:00,2.26418,2.26636,2.2602,2.26636,7510000.0
2008-03-19 21:38:00,2.26275,2.26714,2.26213,2.26243,10250000.0
2008-03-19 21:39:00,2.26674,2.26788,2.26445,2.26703,8500000.0
2008-03-19 21:40:00,2.26731,2.26731,2.26222,2.2653,5250000.0
2008-03-19 21:41:00,2.26677,2.26703,2.26021,2.26021,8250000.0
2008-03-19 21:42:00,2.26583,2.26634,2.26459,2.26459,10750000.0
2008-03-19 21:43:00,2.2652,2.26631,2.26365,2.26533,11500000.0
2008-03-19 21:44:00,2.26348,2.26524,2.26293,2.2635,8000000.0
2008-03-19 21:45:00,2.26371,2.26518,2.26306,2.2635,9250000.0
2008-03-19 21:46:00,2.26505,2.26541,2.2624,2.26541,6000000.0
2008-03-19 21:47:00,2.26299,2.26463,2.2612,2.26357,9630000.0
2008-03-19 21:48:00,2.26311,2.26442,2.25735,2.26021,9000000.0
2008-03-19 21:49:00,2.26377,2.26474,2.26223,2.26223,7000000.0
2008-03-19 21:50:00,2.26123,2.26575,2.26075,2.26575,10000000.0
2008-03-19 21:51:00,2.26358,2.26483,2.26124,2.26462,10380000.0
2008-03-19 21:52:00,2.26353,2.26515,2.25932,2.26015,5750000.0
2008-03-19 21:53:00,2.26567,2.26574,2.26286,2.26292,9500000.0
2008-03-19 21:54:00,2.26271,2.26533,2.26095,2.26245,7130000.0
2008-03-19 21:55:00,2.25981,2.26434,2.25981,2.26004,11130000.0
2008-03-19 21:56:00,2.26517,2.26517,2.25793,2.25793,7880000.0
2008-03-19 21:57:00,2.26104,2.2649,2.26104,2.26255,9130000.0
2008-03-19 21:58:00,2.26331,2.26461,2.25899,2.26431,5750000.0
2008-03-19 21:59:00,2.26233,2.2649,2.26035,2.26035,13630000.0
2008-03-19 22:00:00,2.26357,2.26476,2.26286,2.26476,6500000.0
2008-03-19 22:01:00,2.26355,2.26433,2.26175,2.26222,5250000.0
2008-03-19 22:02:00,2.26561,2.26561,2.26143,2.26203,7130000.0
2008-03-19 22:03:00,2.26299,2.26299,2.25914,2.26268,11380000.0
2008-03-19 22:04:00,2.25818,2.2643,2.25818,2.26422,6250000.0
2008-03-19 22:05:00,2.2634,2.26432,2.26071,2.26071,5750000.0
2008-03-19 22:06:00,2.26412,2.2649,2.26064,2.2649,9750000.0
2008-03-19 22:07:00,2.26189,2.26454,2.26041,2.26454,7250000.0
2008-03-19 22:08:00,2.26454,2.26454,2.26149,2.26355,6000000.0
2008-03-19 22:09:00,2.26077,2.26491,2.26077,2.26491,12880000.0
2008-03-19 22:10:00,2.26119,2.26468,2.25917,2.26468,11250000.0
2008-03-19 22:11:00,2.25827,2.2636,2.25827,2.26122,8130000.0
2008-03-19 22:12:00,2.26143,2.26455,2.26115,2.26455,8130000.0
2008-03-19 22:13:00,2.26239,2.26501,2.25673,2.26459,5630000.0
2008-03-19 22:14:00,2.25992,2.26401,2.25968,2.26164,10250000.0
2008-03-19 22:15:00,2.26176,2.26542,2.25998,2.26481,9250000.0
2008-03-19 22:16:00,2.26318,2.26526,2.26032,2.26526,6630000.0
2008-03-19 22:17:00,2.26583,2.26597,2.25893,2.26092,10500000.0
2008-03-19 22:18:00,2.26275,2.26438,2.26245,2.26327,6750000.0
2008-03-19 22:19:00,2.26377,2.26542,2.2622,2.26322,5630000.0
2008-03-19 22:20:00,2.26253,2.26406,2.25337,2.25337,7000000.0
2008-03-19 22:22:00,2.26268,2.26439,2.2595,2.26207,9750000.0
2008-03-19 22:23:00,2.26202,2.2648,2.25871,2.25871,8750000.0
2008-03-19 22:24:00,2.2666,2.2666,2.26027,2.26159,9130000.0
2008-03-19 22:25:00,2.26242,2.2634,2.2592,2.26003,6000000.0
2008-03-19 22:26:00,2.26188,2.2635,2.26,2.26157,7880000.0
2008-03-19 22:27:00,2.26085,2.26281,2.256,2.256,10000000.0
2008-03-19 22:28:00,2.26282,2.26327,2.25833,2.25833,14000000.0
2008-03-19 22:29:00,2.2621,2.26415,2.25904,2.26042,8500000.0
2008-03-19 22:30:00,2.26261,2.26507,2.26073,2.26073,8500000.0
2008-03-19 22:31:00,2.26342,2.2644,2.25956,2.26085,8750000.0
2008-03-19 22:32:00,2.26,2.26327,2.26,2.26219,9380000.0
2008-03-19 22:33:00,2.26436,2.26502,2.25616,2.25616,10250000.0
2008-03-19 22:34:00,2.26311,2.2637,2.26052,2.26283,8500000.0
2008-03-19 22:35:00,2.26092,2.2644,2.26092,2.2644,6000000.0
2008-03-19 22:36:00,2.26449,2.26462,2.26214,2.26218,5500000.0
2008-03-19 22:37:00,2.26336,2.26436,2.25941,2.26435,12000000.0
2008-03-19 22:38:00,2.26356,2.26372,2.25979,2.25979,6500000.0
2008-03-19 22:39:00,2.26323,2.26537,2.25746,2.25746,6750000.0
2008-03-19 22:40:00,2.26256,2.26256,2.25947,2.25988,5500000.0
2008-03-19 22:41:00,2.26084,2.26265,2.26045,2.26197,7000000.0
2008-03-19 22:42:00,2.2634,2.26382,2.25982,2.25982,7130000.0
2008-03-19 22:43:00,2.2569,2.2632,2.2569,2.26286,10000000.0
2008-03-19 22:44:00,2.26189,2.2633,2.2599,2.26138,6500000.0
2008-03-19 22:45:00,2.26094,2.26283,2.25919,2.26166,7250000.0
2008-03-19 22:46:00,2.26315,2.26388,2.25787,2.2596,5250000.0
2008-03-19 22:47:00,2.26376,2.26376,2.2569,2.26302,8130000.0
2008-03-19 22:48:00,2.26106,2.2629,2.25885,2.2597,7380000.0
2008-03-19 22:49:00,2.26146,2.26233,2.25626,2.25626,6250000.0
2008-03-19 22:50:00,2.26197,2.26281,2.25648,2.26281,8500000.0
2008-03-19 22:51:00,2.25946,2.26451,2.25946,2.26415,8500000.0
2008-03-19 22:52:00,2.25879,2.26402,2.25879,2.26402,6250000.0
2008-03-19 22:53:00,2.26117,2.26474,2.25886,2.26228,7000000.0
2008-03-19 22:54:00,2.26407,2.26557,2.26257,2.26258,8500000.0
2008-03-19 22:55:00,2.26428,2.26428,2.2596,2.2596,9000000.0
2008-03-19 22:56:00,2.26302,2.26404,2.25923,2.26183,7750000.0
2008-03-19 22:57:00,2.26168,2.26382,2.25846,2.26169,5750000.0
2008-03-19 22:58:00,2.26445,2.26445,2.25582,2.25872,8500000.0
2008-03-19 22:59:00,2.26358,2.26358,2.25987,2.26244,7000000.0
2008-03-19 23:00:00,2.26069,2.26373,2.25841,2.26373,7250000.0
2008-03-19 23:01:00,2.26255,2.26368,2.26116,2.2635,7500000.0
2008-03-19 23:02:00,2.26017,2.26213,2.25733,2.26213,5750000.0
2008-03-19 23:03:00,2.26101,2.26244,2.25846,2.26195,8380000.0
2008-03-19 23:04:00,2.2605,2.26369,2.25894,2.26261,6500000.0
2008-03-19 23:05:00,2.26069,2.2628,2.25849,2.25849,6250000.0
2008-03-19 23:06:00,2.2565,2.26241,2.2565,2.26079,8750000.0
2008-03-19 23:07:00,2.25901,2.26302,2.25901,2.26078,8250000.0
2008-03-19 23:08:00,2.26034,2.26232,2.25717,2.26131,7380000.0
2008-03-19 23:09:00,2.26039,2.26404,2.2601,2.26202,6630000.0
2008-03-19 23:10:00,2.26009,2.26239,2.25856,2.25911,11000000.0
2008-03-19 23:11:00,2.26103,2.26325,2.25937,2.2604,8750000.0
2008-03-19 23:12:00,2.26051,2.26254,2.25637,2.26254,8000000.0
2008-03-19 23:13:00,2.25937,2.26131,2.2577,2.26042,8250000.0
2008-03-19 23:14:00,2.25787,2.25925,2.25507,2.25689,6250000.0
2008-03-19 23:15:00,2.25633,2.26094,2.25633,2.26009,8500000.0
2008-03-19 23:16:00,2.25888,2.261,2.257,2.25898,8630000.0
2008-03-19 23:17:00,2.26159,2.26159,2.25828,2.26095,7880000.0
2008-03-19 23:18:00,2.26025,2.2625,2.2594,2.25979,6500000.0
2008-03-19 23:19:00,2.26148,2.26224,2.25865,2.2609,7630000.0
2008-03-19 23:20:00,2.25931,2.26263,2.25931,2.26263,11880000.0
2008-03-19 23:21:00,2.26254,2.26254,2.25893,2.26046,4500000.0
2008-03-19 23:22:00,2.26083,2.26169,2.25646,2.26118,9250000.0
2008-03-19 23:23:00,2.26041,2.26372,2.25898,2.26243,8000000.0
2008-03-19 23:24:00,2.26044,2.26272,2.25955,2.26183,8750000.0
2008-03-19 23:25:00,2.26227,2.26227,2.25735,2.25768,6750000.0
2008-03-19 23:26:00,2.26021,2.26308,2.25954,2.25954,8500000.0
2008-03-19 23:27:00,2.26379,2.26379,2.25977,2.25993,5250000.0
2008-03-19 23:28:00,2.26282,2.26282,2.25819,2.26146,7260000.0
2008-03-19 23:29:00,2.26247,2.26369,2.26173,2.26369,7000000.0
2008-03-19 23:30:00,2.2574,2.26307,2.2574,2.26136,7750000.0
2008-03-19 23:31:00,2.25997,2.26245,2.25679,2.2595,8000000.0
2008-03-19 23:32:00,2.25939,2.26112,2.25614,2.26074,7000000.0
2008-03-19 23:33:00,2.26279,2.26279,2.25615,2.26161,5630000.0
2008-03-19 23:34:00,2.26224,2.26252,2.25799,2.26197,10000000.0
2008-03-19 23:35:00,2.26062,2.26207,2.25772,2.26143,8250000.0
2008-03-19 23:36:00,2.2615,2.26166,2.25721,2.26102,9380000.0
2008-03-19 23:37:00,2.26114,2.2621,2.2581,2.26149,6630000.0
2008-03-19 23:38:00,2.26119,2.26229,2.26003,2.26229,5750000.0
2008-03-19 23:39:00,2.2569,2.26244,2.2569,2.26231,6500000.0
2008-03-19 23:40:00,2.26055,2.26205,2.26021,2.26205,5500000.0
2008-03-19 23:41:00,2.26142,2.26189,2.25851,2.26042,10750000.0
2008-03-19 23:42:00,2.26144,2.26289,2.25664,2.26289,7750000.0
2008-03-19 23:43:00,2.26245,2.26245,2.25821,2.2592,7380000.0
2008-03-19 23:44:00,2.26185,2.26185,2.25785,2.25805,5500000.0
2008-03-19 23:45:00,2.26116,2.26193,2.25903,2.25968,6500000.0
2008-03-19 23:46:00,2.26091,2.26255,2.25947,2.25947,8500000.0
2008-03-19 23:47:00,2.26262,2.26262,2.25811,2.2601,7500000.0
2008-03-19 23:48:00,2.25773,2.26148,2.25773,2.26003,6500000.0
2008-03-19 23:49:00,2.26031,2.26169,2.25577,2.25577,7500000.0
2008-03-19 23:50:00,2.26199,2.26199,2.25474,2.26039,6880000.0
2008-03-19 23:51:00,2.25956,2.26161,2.25538,2.26161,5880000.0
2008-03-19 23:52:00,2.26001,2.26072,2.25622,2.25622,6880000.0
2008-03-19 23:53:00,2.25724,2.26052,2.25298,2.25803,9500000.0
2008-03-19 23:54:00,2.25985,2.26172,2.25772,2.26061,8630000.0
2008-03-19 23:55:00,2.25862,2.2603,2.25848,2.2595,7130000.0
2008-03-19 23:56:00,2.2595,2.26077,2.25681,2.25681,5500000.0
2008-03-19 23:57:00,2.26013,2.2606,2.25576,2.26058,10750000.0
2008-03-19 23:58:00,2.25825,2.25964,2.25661,2.25956,9380000.0
2008-03-19 23:59:00,2.25841,2.26037,2.25627,2.25701,9380000.0
2008-03-20 00:00:00,2.25501,2.25798,2.25212,2.25761,9500000.0
2008-03-20 00:01:00,2.25888,2.26065,2.25436,2.25436,9500000.0
2008-03-20 00:02:00,2.25897,2.26022,2.25631,2.26022,10010000.0
2008-03-20 00:03:00,2.25649,2.25894,2.25549,2.25841,8750000.0
2008-03-20 00:04:00,2.25582,2.25837,2.25496,2.2572,14250000.0
2008-03-20 00:05:00,2.25963,2.26091,2.2542,2.26018,16500000.0
2008-03-20 00:06:00,2.25744,2.25939,2.25409,2.25635,10250000.0
2008-03-20 00:07:00,2.2553,2.25912,2.25433,2.25868,7000000.0
2008-03-20 00:08:00,2.25713,2.25917,2.25511,2.25626,8000000.0
2008-03-20 00:09:00,2.25967,2.25967,2.25394,2.25394,12250000.0
2008-03-20 00:10:00,2.25668,2.26019,2.2551,2.25776,9000000.0
2008-03-20 00:11:00,2.25853,2.25933,2.25712,2.25833,5500000.0
2008-03-20 00:12:00,2.25829,2.26011,2.25829,2.25982,7500000.0
2008-03-20 00:13:00,2.25922,2.26063,2.25737,2.26063,7000000.0
2008-03-20 00:14:00,2.26059,2.26059,2.25495,2.25742,8750000.0
2008-03-20 00:15:00,2.25815,2.26038,2.25718,2.25989,9250000.0
2008-03-20 00:16:00,2.25702,2.25925,2.25702,2.25719,6500000.0
2008-03-20 00:17:00,2.25813,2.25975,2.25519,2.25812,6380000.0
2008-03-20 00:18:00,2.25982,2.26062,2.25761,2.2594,6250000.0
2008-03-20 00:19:00,2.25932,2.25946,2.25522,2.25522,6250000.0
2008-03-20 00:20:00,2.25689,2.26083,2.25689,2.26016,7750000.0
2008-03-20 00:21:00,2.25803,2.25879,2.25393,2.25832,6000000.0
2008-03-20 00:22:00,2.25665,2.2591,2.25603,2.2591,6000000.0
2008-03-20 00:23:00,2.25594,2.25918,2.25469,2.25918,7250000.0
2008-03-20 00:24:00,2.2589,2.2589,2.2544,2.25809,7380000.0
2008-03-20 00:25:00,2.25642,2.25888,2.25548,2.2559,9880000.0
2008-03-20 00:26:00,2.25557,2.25887,2.25557,2.2567,6500000.0
2008-03-20 00:27:00,2.25612,2.25993,2.25573,2.25828,8380000.0
2008-03-20 00:28:00,2.25695,2.25872,2.25567,2.25782,6250000.0
2008-03-20 00:29:00,2.25858,2.25858,2.25135,2.25668,14260000.0
2008-03-20 00:30:00,2.25563,2.25886,2.25281,2.25811,8750000.0
2008-03-20 00:32:00,2.25669,2.25855,2.25206,2.25855,10500000.0
2008-03-20 00:33:00,2.25602,2.25971,2.25272,2.25892,5250000.0
2008-03-20 00:34:00,2.25706,2.25944,2.25274,2.25944,9750000.0
2008-03-20 00:35:00,2.25789,2.25951,2.25534,2.2592,7750000.0
2008-03-20 00:36:00,2.25794,2.25882,2.25551,2.25577,10500000.0
2008-03-20 00:38:00,2.2589,2.2589,2.25492,2.25863,9500000.0
2008-03-20 00:39:00,2.25652,2.25825,2.25555,2.25555,6250000.0
2008-03-20 00:40:00,2.25921,2.25921,2.25366,2.25657,5750000.0
2008-03-20 00:41:00,2.25953,2.25953,2.25455,2.25913,5500000.0
2008-03-20 00:42:00,2.25957,2.25976,2.25471,2.25972,11250000.0
2008-03-20 00:43:00,2.25455,2.25881,2.25455,2.25881,9500000.0
2008-03-20 00:44:00,2.25183,2.25956,2.25183,2.25913,5500000.0
2008-03-20 00:45:00,2.25953,2.26038,2.25647,2.25973,12750000.0
2008-03-20 00:46:00,2.2596,2.2596,2.25634,2.25727,14250000.0
2008-03-20 00:48:00,2.2549,2.25949,2.2549,2.25911,5500000.0
2008-03-20 00:49:00,2.25752,2.2591,2.25659,2.25719,5750000.0
2008-03-20 00:50:00,2.2592,2.25992,2.25654,2.25713,5130000.0
2008-03-20 00:51:00,2.25377,2.25902,2.25377,2.25902,7380000.0
2008-03-20 00:53:00,2.25982,2.25982,2.25503,2.25638,16500000.0
2008-03-20 00:54:00,2.25747,2.25928,2.25696,2.25928,7000000.0
2008-03-20 00:55:00,2.25619,2.25972,2.25369,2.25369,8260000.0
2008-03-20 00:56:00,2.25915,2.25922,2.25748,2.25911,6750000.0
2008-03-20 00:57:00,2.25892,2.25922,2.25838,2.2592,11380000.0
2008-03-20 00:58:00,2.25703,2.25883,2.25533,2.25708,11500000.0
2008-03-20 00:59:00,2.25659,2.26012,2.25633,2.25945,12000000.0
2008-03-20 01:00:00,2.25665,2.25954,2.25153,2.25565,5250000.0
2008-03-20 01:01:00,2.25613,2.25926,2.25549,2.25926,8750000.0
2008-03-20 01:02:00,2.25517,2.25837,2.25465,2.25732,8130000.0
2008-03-20 01:04:00,2.25853,2.25935,2.25303,2.25636,16130000.0
2008-03-20 01:05:00,2.25769,2.26152,2.25643,2.25654,9760000.0
2008-03-20 01:06:00,2.25646,2.25825,2.2561,2.25645,13750000.0
2008-03-20 01:07:00,2.25666,2.2601,2.2556,2.2556,6750000.0
2008-03-20 01:08:00,2.25886,2.25936,2.25722,2.25936,10500000.0
2008-03-20 01:09:00,2.25746,2.2595,2.25522,2.25731,6500000.0
2008-03-20 01:10:00,2.25921,2.26127,2.25684,2.25684,8630000.0
2008-03-20 01:11:00,2.25548,2.25989,2.25548,2.25976,8500000.0
2008-03-20 01:13:00,2.25938,2.26082,2.25526,2.25623,9510000.0
2008-03-20 01:14:00,2.25653,2.25654,2.25255,2.25583,8880000.0
2008-03-20 01:15:00,2.25858,2.25858,2.25332,2.25843,5750000.0
2008-03-20 01:16:00,2.25896,2.26048,2.25313,2.25689,10380000.0
2008-03-20 01:17:00,2.25634,2.25915,2.25539,2.25915,9250000.0
2008-03-20 01:18:00,2.25517,2.25926,2.25517,2.25699,7750000.0
2008-03-20 01:19:00,2.25631,2.25954,2.25539,2.25954,6000000.0
2008-03-20 01:21:00,2.25744,2.26027,2.25402,2.25402,9380000.0
2008-03-20 01:22:00,2.25311,2.25968,2.25231,2.25231,12250000.0
2008-03-20 01:23:00,2.25561,2.26013,2.2517,2.25625,12250000.0
2008-03-20 01:24:00,2.25634,2.25859,2.25347,2.25347,5500000.0
2008-03-20 01:25:00,2.25731,2.25744,2.25097,2.25224,11630000.0
2008-03-20 01:26:00,2.25791,2.25791,2.25302,2.25768,6250000.0
2008-03-20 01:27:00,2.25335,2.2582,2.25268,2.25767,8000000.0
2008-03-20 01:28:00,2.25623,2.25943,2.25578,2.25761,6250000.0
2008-03-20 01:29:00,2.25795,2.25925,2.2565,2.2565,9250000.0
2008-03-20 01:30:00,2.25951,2.25963,2.25951,2.25963,2250000.0
2008-03-20 01:31:00,2.25463,2.26097,2.25396,2.26097,9500000.0
2008-03-20 01:32:00,2.25769,2.26032,2.25756,2.26032,7500000.0
2008-03-20 01:33:00,2.25593,2.26001,2.25435,2.25712,10250000.0
2008-03-20 01:34:00,2.25918,2.25937,2.25306,2.25937,6000000.0
2008-03-20 01:35:00,2.25846,2.25884,2.25384,2.25861,6750000.0
2008-03-20 01:36:00,2.25974,2.25974,2.25487,2.25487,6630000.0
2008-03-20 01:37:00,2.26049,2.26049,2.25309,2.25842,12250000.0
2008-03-20 01:38:00,2.25928,2.25928,2.25782,2.25913,5750000.0
2008-03-20 01:39:00,2.2592,2.2594,2.25597,2.25875,5630000.0
2008-03-20 01:40:00,2.25814,2.26034,2.2561,2.26034,8630000.0
2008-03-20 01:41:00,2.25835,2.26087,2.25713,2.25713,6750000.0
2008-03-20 01:42:00,2.25669,2.25952,2.25669,2.25952,7250000.0
2008-03-20 01:43:00,2.25871,2.26056,2.25614,2.25875,8130000.0
2008-03-20 01:44:00,2.25957,2.26058,2.25734,2.25734,7130000.0
2008-03-20 01:46:00,2.25677,2.26027,2.25606,2.25895,12250000.0
2008-03-20 01:47:00,2.25928,2.26172,2.25746,2.25746,14130000.0
2008-03-20 01:48:00,2.26134,2.26134,2.25467,2.26053,8500000.0
2008-03-20 01:49:00,2.26043,2.26045,2.25735,2.2577,5250000.0
2008-03-20 01:50:00,2.25498,2.25978,2.25498,2.25774,6630000.0
2008-03-20 01:51:00,2.2616,2.2616,2.25816,2.26057,7500000.0
2008-03-20 01:52:00,2.25894,2.26097,2.25753,2.26097,9250000.0
2008-03-20 01:53:00,2.26022,2.26095,2.2585,2.2585,8500000.0
2008-03-20 01:54:00,2.26113,2.26115,2.25739,2.26013,10250000.0
2008-03-20 01:55:00,2.25948,2.26144,2.25612,2.26101,10000000.0
2008-03-20 01:56:00,2.25717,2.25969,2.25679,2.25776,6000000.0
2008-03-20 01:57:00,2.26088,2.26088,2.25846,2.25967,8500000.0
2008-03-20 01:58:00,2.25844,2.25993,2.25839,2.25839,6000000.0
2008-03-20 02:00:00,2.25687,2.26014,2.25687,2.25988,7000000.0
2008-03-20 02:01:00,2.25934,2.26052,2.25799,2.26052,14510000.0
2008-03-20 02:02:00,2.26019,2.26042,2.25535,2.25931,13250000.0
2008-03-20 02:03:00,2.25927,2.25954,2.25542,2.25789,8500000.0
2008-03-20 02:04:00,2.25845,2.25935,2.25323,2.25699,14000000.0
2008-03-20 02:05:00,2.25802,2.25908,2.25531,2.25801,6630000.0
2008-03-20 02:06:00,2.25865,2.26081,2.25597,2.25789,7000000.0
2008-03-20 02:07:00,2.25984,2.25984,2.25386,2.25983,11000000.0
2008-03-20 02:08:00,2.25781,2.26131,2.25719,2.26131,5750000.0
2008-03-20 02:09:00,2.26048,2.26048,2.25734,2.25831,10500000.0
2008-03-20 02:10:00,2.25901,2.26011,2.2583,2.25949,8880000.0
2008-03-20 02:11:00,2.25659,2.259,2.25616,2.25616,6380000.0
2008-03-20 02:12:00,2.25966,2.26045,2.25773,2.26045,8880000.0
2008-03-20 02:13:00,2.25667,2.25996,2.25351,2.25867,9260000.0
2008-03-20 02:14:00,2.2584,2.25936,2.25237,2.25678,12500000.0
2008-03-20 02:15:00,2.25807,2.26001,2.25322,2.25987,14250000.0
2008-03-20 02:16:00,2.25773,2.25962,2.25371,2.25785,8880000.0
2008-03-20 02:17:00,2.2563,2.26031,2.25528,2.25813,7500000.0
2008-03-20 02:18:00,2.25886,2.2612,2.2571,2.26014,15130000.0
2008-03-20 02:19:00,2.25558,2.25946,2.25558,2.25946,9750000.0
2008-03-20 02:20:00,2.25786,2.25923,2.2546,2.258,7500000.0
2008-03-20 02:21:00,2.26036,2.26036,2.25852,2.25872,10750000.0
2008-03-20 02:22:00,2.26044,2.26093,2.25902,2.26093,6000000.0
2008-03-20 02:23:00,2.26047,2.26098,2.25807,2.25963,7000000.0
2008-03-20 02:24:00,2.25876,2.26282,2.25853,2.25986,8130000.0
2008-03-20 02:25:00,2.25876,2.26048,2.25609,2.25609,8500000.0
2008-03-20 02:26:00,2.26033,2.26204,2.25655,2.26188,5750000.0
2008-03-20 02:27:00,2.26179,2.26179,2.25711,2.26118,15000000.0
2008-03-20 02:28:00,2.25933,2.26041,2.25641,2.25976,7380000.0
2008-03-20 02:29:00,2.25538,2.26142,2.25538,2.26002,7380000.0
2008-03-20 02:30:00,2.26222,2.26222,2.25944,2.26098,5630000.0
2008-03-20 02:31:00,2.26064,2.26267,2.25891,2.26167,7130000.0
2008-03-20 02:32:00,2.2615,2.26195,2.2581,2.26195,8000000.0
2008-03-20 02:33:00,2.25703,2.26302,2.2568,2.2568,12250000.0
2008-03-20 02:34:00,2.25982,2.26229,2.25856,2.26229,7000000.0
2008-03-20 02:35:00,2.26085,2.26227,2.26027,2.26227,7250000.0
2008-03-20 02:36:00,2.2623,2.2623,2.25613,2.25942,8510000.0
2008-03-20 02:37:00,2.26028,2.2612,2.25604,2.25874,6750000.0
2008-03-20 02:38:00,2.25702,2.26309,2.25702,2.2613,7750000.0
2008-03-20 02:39:00,2.26075,2.2622,2.26013,2.26149,6750000.0
2008-03-20 02:40:00,2.26332,2.26332,2.25856,2.2622,11500000.0
2008-03-20 02:41:00,2.26042,2.26356,2.25801,2.26141,13000000.0
2008-03-20 02:42:00,2.26138,2.2633,2.2591,2.26243,10510000.0
2008-03-20 02:43:00,2.26119,2.2628,2.25956,2.26203,12250000.0
2008-03-20 02:44:00,2.26428,2.26461,2.26131,2.26166,7000000.0
2008-03-20 02:45:00,2.26231,2.26313,2.25716,2.26228,9250000.0
2008-03-20 02:46:00,2.26037,2.26347,2.26037,2.2622,9500000.0
2008-03-20 02:47:00,2.26106,2.26438,2.26022,2.26209,7000000.0
2008-03-20 02:48:00,2.2625,2.2657,2.25847,2.26548,19880000.0
2008-03-20 02:49:00,2.26431,2.2663,2.26386,2.2663,9250000.0
2008-03-20 02:50:00,2.26523,2.26695,2.26472,2.26695,9000000.0
2008-03-20 02:51:00,2.26691,2.26758,2.26567,2.26758,5250000.0
2008-03-20 02:52:00,2.26627,2.2685,2.25985,2.26406,7380000.0
2008-03-20 02:53:00,2.26869,2.26869,2.26524,2.26524,7000000.0
2008-03-20 02:54:00,2.26531,2.26702,2.26294,2.26504,5880000.0
2008-03-20 02:55:00,2.26512,2.26661,2.26446,2.26446,5630000.0
2008-03-20 02:56:00,2.26668,2.26819,2.26454,2.26548,10000000.0
2008-03-20 02:57:00,2.26684,2.26818,2.26455,2.26742,13250000.0
2008-03-20 02:58:00,2.26689,2.26743,2.2635,2.26561,5250000.0
2008-03-20 02:59:00,2.26747,2.268,2.26375,2.26786,8500000.0
2008-03-20 03:00:00,2.26741,2.26741,2.26088,2.26433,7250000.0
2008-03-20 03:01:00,2.26789,2.26789,2.26162,2.26629,15880000.0
2008-03-20 03:02:00,2.26778,2.26778,2.2645,2.2645,6500000.0
2008-03-20 03:03:00,2.26233,2.26724,2.26233,2.26724,8760000.0
2008-03-20 03:04:00,2.26603,2.2673,2.26326,2.26624,12500000.0
2008-03-20 03:05:00,2.26216,2.26765,2.26216,2.26434,9750000.0
2008-03-20 03:06:00,2.26556,2.26828,2.26177,2.26291,10750000.0
2008-03-20 03:07:00,2.26631,2.26671,2.26345,2.26349,10750000.0
2008-03-20 03:08:00,2.26616,2.26616,2.26122,2.26339,7630000.0
2008-03-20 03:09:00,2.26584,2.2669,2.26417,2.26417,7130000.0
2008-03-20 03:10:00,2.26392,2.26622,2.26362,2.26415,7500000.0
2008-03-20 03:11:00,2.26503,2.26657,2.26055,2.26055,6750000.0
2008-03-20 03:12:00,2.26577,2.26673,2.26326,2.26427,8130000.0
2008-03-20 03:13:00,2.26474,2.26698,2.26357,2.26548,9880000.0
2008-03-20 03:14:00,2.26543,2.26661,2.26189,2.26488,5250000.0
2008-03-20 03:15:00,2.26532,2.26662,2.26102,2.26102,12250000.0
2008-03-20 03:16:00,2.26491,2.26672,2.26237,2.26481,6750000.0
2008-03-20 03:17:00,2.2654,2.26671,2.26179,2.26554,13500000.0
2008-03-20 03:18:00,2.26234,2.26477,2.26234,2.26433,6380000.0
2008-03-20 03:19:00,2.26666,2.26666,2.26296,2.26351,5880000.0
2008-03-20 03:20:00,2.26354,2.26486,2.26226,2.26481,5380000.0
2008-03-20 03:21:00,2.263,2.26475,2.26183,2.2631,7130000.0
2008-03-20 03:22:00,2.26482,2.26482,2.25773,2.25773,8500000.0
2008-03-20 03:23:00,2.26343,2.26566,2.26153,2.26495,7500000.0
2008-03-20 03:24:00,2.26444,2.26514,2.26156,2.26383,9000000.0
2008-03-20 03:25:00,2.26382,2.26646,2.26221,2.2649,7000000.0
2008-03-20 03:26:00,2.26507,2.26507,2.26052,2.26428,6250000.0
2008-03-20 03:27:00,2.26423,2.26472,2.259,2.26336,9000000.0
2008-03-20 03:28:00,2.26396,2.26499,2.26257,2.26499,6750000.0
2008-03-20 03:29:00,2.2641,2.26528,2.26337,2.26337,11750000.0
2008-03-20 03:30:00,2.26275,2.26489,2.25956,2.26463,7380000.0
2008-03-20 03:31:00,2.26529,2.26529,2.26099,2.26366,7750000.0
2008-03-20 03:32:00,2.26367,2.26539,2.26179,2.26354,7000000.0
2008-03-20 03:33:00,2.26288,2.26708,2.26288,2.26624,12500000.0
2008-03-20 03:34:00,2.26266,2.2665,2.2593,2.26538,7380000.0
2008-03-20 03:35:00,2.26606,2.26645,2.2634,2.26423,9380000.0
2008-03-20 03:36:00,2.2678,2.2678,2.2632,2.26444,8500000.0
2008-03-20 03:37:00,2.2653,2.26651,2.26442,2.26651,7750000.0
2008-03-20 03:38:00,2.26835,2.26835,2.26449,2.26455,6500000.0
2008-03-20 03:39:00,2.26555,2.26785,2.26339,2.26702,12000000.0
2008-03-20 03:40:00,2.26595,2.26777,2.26507,2.26709,10250000.0
2008-03-20 03:41:00,2.2656,2.26698,2.26503,2.26544,9250000.0
2008-03-20 03:42:00,2.26278,2.26721,2.26278,2.26721,10000000.0
2008-03-20 03:43:00,2.26501,2.26689,2.26306,2.26306,6000000.0
2008-03-20 03:44:00,2.2666,2.2666,2.26382,2.26591,5760000.0
2008-03-20 03:45:00,2.26648,2.26795,2.26494,2.26505,6250000.0
2008-03-20 03:46:00,2.26546,2.26791,2.26476,2.26477,8130000.0
2008-03-20 03:47:00,2.26867,2.26867,2.26549,2.26604,8630000.0
2008-03-20 03:48:00,2.26499,2.26742,2.26406,2.26605,8510000.0
2008-03-20 03:49:00,2.26278,2.26721,2.26278,2.26715,5750000.0
2008-03-20 03:50:00,2.26349,2.26773,2.26217,2.26217,7500000.0
2008-03-20 03:51:00,2.26762,2.2682,2.26601,2.26819,10000000.0
2008-03-20 03:52:00,2.26804,2.26826,2.26271,2.26457,11250000.0
2008-03-20 03:53:00,2.26716,2.26818,2.26315,2.26643,10000000.0
2008-03-20 03:54:00,2.26809,2.26871,2.26293,2.26777,8380000.0
2008-03-20 03:55:00,2.2695,2.26951,2.26289,2.26951,10250000.0
2008-03-20 03:56:00,2.26712,2.26839,2.26562,2.26627,7000000.0
2008-03-20 03:57:00,2.26685,2.26809,2.26444,2.26562,7250000.0
2008-03-20 03:58:00,2.26761,2.26878,2.2646,2.26878,6500000.0
2008-03-20 03:59:00,2.26757,2.26803,2.26449,2.2658,7000000.0
2008-03-20 04:00:00,2.26857,2.26885,2.26264,2.26797,5250000.0
2008-03-20 04:01:00,2.26733,2.26904,2.26395,2.26904,10000000.0
2008-03-20 04:02:00,2.26631,2.26878,2.26484,2.26876,13250000.0
2008-03-20 04:03:00,2.26651,2.26868,2.26362,2.2674,6750000.0
2008-03-20 04:04:00,2.27005,2.27005,2.26374,2.26709,10500000.0
2008-03-20 04:05:00,2.26656,2.26915,2.26593,2.26915,10380000.0
2008-03-20 04:06:00,2.26925,2.26927,2.26598,2.26737,7000000.0
2008-03-20 04:07:00,2.26333,2.26755,2.2627,2.26755,6380000.0
2008-03-20 04:08:00,2.26484,2.26745,2.26281,2.26745,9130000.0
2008-03-20 04:09:00,2.26316,2.26705,2.26305,2.26705,9130000.0
2008-03-20 04:10:00,2.26466,2.26687,2.26241,2.26385,8250000.0
2008-03-20 04:11:00,2.26673,2.26673,2.26336,2.26336,9000000.0
2008-03-20 04:12:00,2.26556,2.26639,2.26452,2.26639,5750000.0
2008-03-20 04:13:00,2.26706,2.26706,2.26235,2.26383,6750000.0
2008-03-20 04:14:00,2.26699,2.26699,2.26221,2.26561,6750000.0
2008-03-20 04:15:00,2.26576,2.26667,2.26558,2.26585,7500000.0
2008-03-20 04:16:00,2.26592,2.2664,2.2608,2.2664,8880000.0
2008-03-20 04:17:00,2.2675,2.2675,2.26523,2.26554,7750000.0
2008-03-20 04:18:00,2.26589,2.26666,2.26092,2.26092,5250000.0
2008-03-20 04:19:00,2.26476,2.26748,2.26363,2.26698,7250000.0
2008-03-20 04:20:00,2.26652,2.26731,2.26324,2.26731,9750000.0
2008-03-20 04:21:00,2.26512,2.26717,2.26412,2.26448,8000000.0
2008-03-20 04:22:00,2.2662,2.2666,2.26393,2.26453,9500000.0
2008-03-20 04:23:00,2.26745,2.26771,2.2642,2.26621,9890000.0
2008-03-20 04:24:00,2.26448,2.26662,2.26357,2.26427,6000000.0
2008-03-20 04:25:00,2.26641,2.26676,2.26262,2.26337,6500000.0
2008-03-20 04:26:00,2.26673,2.26733,2.26346,2.26346,8380000.0
2008-03-20 04:27:00,2.26514,2.26774,2.26462,2.26462,5630000.0
2008-03-20 04:28:00,2.26687,2.26872,2.26128,2.2629,9500000.0
2008-03-20 04:29:00,2.26546,2.26746,2.25867,2.26504,14380000.0
2008-03-20 04:30:00,2.26196,2.26859,2.26196,2.26829,5250000.0
2008-03-20 04:31:00,2.26635,2.26693,2.26115,2.26115,10000000.0
2008-03-20 04:32:00,2.26813,2.26813,2.26268,2.26734,9880000.0
2008-03-20 04:33:00,2.26647,2.26734,2.25984,2.26464,5250000.0
2008-03-20 04:34:00,2.26326,2.2681,2.26307,2.26724,7500000.0
2008-03-20 04:35:00,2.26441,2.26801,2.26408,2.26738,12000000.0
2008-03-20 04:36:00,2.26505,2.26748,2.26371,2.26426,13000000.0
2008-03-20 04:37:00,2.26599,2.26822,2.26452,2.26583,8250000.0
2008-03-20 04:38:00,2.26743,2.2686,2.26375,2.2686,5750000.0
2008-03-20 04:39:00,2.26733,2.26733,2.26202,2.26306,7000000.0
2008-03-20 04:40:00,2.25837,2.26652,2.25837,2.26574,10750000.0
2008-03-20 04:41:00,2.26486,2.26798,2.2617,2.26477,13750000.0
2008-03-20 04:42:00,2.26499,2.26583,2.2616,2.26218,7500000.0
2008-03-20 04:43:00,2.26576,2.26763,2.2649,2.2649,6250000.0
2008-03-20 04:44:00,2.26531,2.26751,2.26503,2.2653,11380000.0
2008-03-20 04:45:00,2.268,2.268,2.26221,2.26359,11500000.0
2008-03-20 04:46:00,2.26631,2.2672,2.26375,2.26641,10500000.0
2008-03-20 04:47:00,2.26699,2.26699,2.26371,2.26547,7130000.0
2008-03-20 04:48:00,2.26619,2.26669,2.26335,2.26578,11000000.0
2008-03-20 04:49:00,2.2664,2.26699,2.2607,2.2607,7500000.0
2008-03-20 04:50:00,2.26597,2.26693,2.26146,2.26461,8880000.0
2008-03-20 04:51:00,2.26623,2.26741,2.26168,2.26168,9500000.0
2008-03-20 04:52:00,2.26716,2.26894,2.26444,2.26586,10130000.0
2008-03-20 04:53:00,2.26556,2.26561,2.26318,2.26539,9000000.0
2008-03-20 04:54:00,2.26551,2.26617,2.26429,2.26496,7380000.0
2008-03-20 04:55:00,2.26597,2.26904,2.2652,2.26557,6500000.0
2008-03-20 04:56:00,2.26445,2.26684,2.26356,2.26522,7380000.0
2008-03-20 04:57:00,2.26726,2.26789,2.26438,2.26438,5750000.0
2008-03-20 04:58:00,2.26574,2.26751,2.26327,2.26389,7750000.0
2008-03-20 04:59:00,2.26608,2.26684,2.2632,2.26544,10880000.0
2008-03-20 05:00:00,2.26744,2.2681,2.26442,2.26578,10250000.0
2008-03-20 05:01:00,2.26715,2.26715,2.26367,2.2643,6000000.0
2008-03-20 05:02:00,2.26538,2.26707,2.26538,2.26707,7500000.0
2008-03-20 05:03:00,2.26653,2.26698,2.26448,2.26595,5750000.0
2008-03-20 05:04:00,2.26849,2.26849,2.26053,2.26561,7000000.0
2008-03-20 05:05:00,2.26571,2.26766,2.26549,2.26602,8630000.0
2008-03-20 05:06:00,2.26467,2.26741,2.26189,2.26542,12380000.0
2008-03-20 05:07:00,2.26528,2.26814,2.26528,2.26814,6750000.0
2008-03-20 05:08:00,2.26839,2.26839,2.26582,2.26582,8880000.0
2008-03-20 05:09:00,2.26816,2.26816,2.26215,2.2656,13500000.0
2008-03-20 05:10:00,2.26216,2.26793,2.26216,2.26571,6000000.0
2008-03-20 05:11:00,2.26688,2.26789,2.26526,2.26526,10880000.0
2008-03-20 05:12:00,2.26736,2.26776,2.26388,2.26546,7250000.0
2008-03-20 05:13:00,2.26543,2.26714,2.26416,2.26426,6750000.0
2008-03-20 05:14:00,2.26538,2.26715,2.26283,2.26575,3750000.0
2008-03-20 05:15:00,2.26556,2.26842,2.26556,2.26598,7500000.0
2008-03-20 05:16:00,2.26786,2.26786,2.26523,2.26523,6250000.0
2008-03-20 05:17:00,2.26719,2.26886,2.2662,2.26871,6500000.0
2008-03-20 05:18:00,2.26683,2.26784,2.26263,2.26781,9500000.0
2008-03-20 05:19:00,2.26549,2.26813,2.26456,2.26801,6000000.0
2008-03-20 05:20:00,2.26603,2.26774,2.26234,2.26774,10500000.0
2008-03-20 05:21:00,2.26482,2.26781,2.26293,2.2642,10000000.0
2008-03-20 05:22:00,2.26675,2.26732,2.2641,2.2641,7000000.0
2008-03-20 05:23:00,2.26676,2.26732,2.26287,2.26606,6000000.0
2008-03-20 05:24:00,2.26296,2.26665,2.26296,2.26618,7250000.0
2008-03-20 05:25:00,2.26662,2.26776,2.26553,2.26762,7500000.0
2008-03-20 05:26:00,2.26804,2.26804,2.26115,2.26535,10250000.0
2008-03-20 05:27:00,2.26602,2.26685,2.26311,2.26511,11750000.0
2008-03-20 05:28:00,2.26662,2.26795,2.26469,2.26795,5500000.0
2008-03-20 05:29:00,2.26605,2.2678,2.26273,2.26774,9500000.0
2008-03-20 05:30:00,2.26606,2.26685,2.26364,2.2646,6000000.0
2008-03-20 05:31:00,2.26796,2.26796,2.26331,2.26683,9250000.0
2008-03-20 05:32:00,2.26506,2.26934,2.26407,2.26708,8000000.0
2008-03-20 05:33:00,2.26558,2.26688,2.26445,2.26523,9000000.0
2008-03-20 05:34:00,2.26493,2.26648,2.26275,2.26648,8250000.0
2008-03-20 05:35:00,2.26318,2.26576,2.26101,2.26165,6630000.0
2008-03-20 05:36:00,2.26675,2.26711,2.2651,2.26685,6750000.0
2008-03-20 05:37:00,2.26672,2.26697,2.26238,2.26677,4880000.0
2008-03-20 05:38:00,2.2666,2.2666,2.26365,2.2641,7000000.0
2008-03-20 05:39:00,2.26567,2.26703,2.26035,2.26703,9250000.0
2008-03-20 05:40:00,2.2673,2.26766,2.26413,2.26413,4880000.0
2008-03-20 05:41:00,2.26544,2.26676,2.26238,2.26384,6250000.0
2008-03-20 05:42:00,2.26379,2.26701,2.26046,2.2664,6880000.0
2008-03-20 05:43:00,2.2654,2.2654,2.26269,2.2652,5750000.0
2008-03-20 05:44:00,2.26059,2.26646,2.26056,2.26646,9250000.0
2008-03-20 05:45:00,2.26521,2.26623,2.26256,2.2641,12380000.0
2008-03-20 05:46:00,2.26404,2.26693,2.26404,2.26681,7750000.0
2008-03-20 05:47:00,2.26468,2.26667,2.26468,2.26494,7750000.0
2008-03-20 05:48:00,2.26376,2.26652,2.26342,2.26652,8000000.0
2008-03-20 05:49:00,2.26603,2.26653,2.26327,2.26327,5750000.0
2008-03-20 05:50:00,2.26462,2.26711,2.26112,2.26299,6380000.0
2008-03-20 05:51:00,2.26457,2.26677,2.26457,2.26609,6250000.0
2008-03-20 05:52:00,2.26608,2.26659,2.26319,2.26557,7250000.0
2008-03-20 05:53:00,2.26681,2.26681,2.2637,2.26407,11000000.0
2008-03-20 05:54:00,2.26364,2.26529,2.26273,2.26307,8630000.0
2008-03-20 05:55:00,2.26266,2.26515,2.26018,2.26472,6750000.0
2008-03-20 05:56:00,2.26582,2.26607,2.26006,2.26486,10000000.0
2008-03-20 05:57:00,2.26428,2.26526,2.26349,2.26414,8000000.0
2008-03-20 05:58:00,2.2642,2.26586,2.26293,2.26586,6630000.0
2008-03-20 05:59:00,2.26301,2.26527,2.26301,2.26488,6630000.0
2008-03-20 06:00:00,2.26423,2.26423,2.26075,2.26075,7500000.0
2008-03-20 06:01:00,2.26359,2.26414,2.26234,2.26392,10380000.0
2008-03-20 06:02:00,2.26311,2.26595,2.26091,2.26595,10750000.0
2008-03-20 06:03:00,2.26354,2.26551,2.26228,2.26277,12000000.0
2008-03-20 06:04:00,2.26273,2.26417,2.25872,2.25872,6750000.0
2008-03-20 06:05:00,2.25912,2.26454,2.25912,2.26289,5250000.0
2008-03-20 06:06:00,2.26375,2.2652,2.26059,2.26365,9750000.0
2008-03-20 06:07:00,2.26309,2.265,2.25883,2.26229,7000000.0
2008-03-20 06:08:00,2.26364,2.26593,2.26001,2.26064,6880000.0
2008-03-20 06:09:00,2.26286,2.26512,2.26249,2.26409,6750000.0
2008-03-20 06:10:00,2.26359,2.26488,2.26104,2.26488,8130000.0
2008-03-20 06:11:00,2.26314,2.26508,2.26162,2.26162,11500000.0
2008-03-20 06:12:00,2.26604,2.26641,2.26306,2.26344,8130000.0
2008-03-20 06:13:00,2.26484,2.26522,2.26373,2.26522,7250000.0
2008-03-20 06:14:00,2.26094,2.26441,2.26054,2.26286,7880000.0
2008-03-20 06:15:00,2.26273,2.26499,2.26211,2.26211,8250000.0
2008-03-20 06:16:00,2.26206,2.26528,2.26195,2.26371,8500000.0
2008-03-20 06:17:00,2.26357,2.26419,2.26139,2.26268,10000000.0
2008-03-20 06:18:00,2.26397,2.26472,2.26129,2.26129,5750000.0
2008-03-20 06:19:00,2.261,2.26462,2.261,2.26462,8890000.0
2008-03-20 06:20:00,2.26425,2.26425,2.26046,2.26255,13250000.0
2008-03-20 06:21:00,2.26365,2.26365,2.25811,2.26302,10500000.0
2008-03-20 06:22:00,2.26209,2.26373,2.25824,2.26228,11880000.0
2008-03-20 06:23:00,2.26025,2.26244,2.25899,2.26244,7000000.0
2008-03-20 06:24:00,2.26407,2.26425,2.25928,2.26364,7880000.0
2008-03-20 06:25:00,2.26461,2.26461,2.25947,2.26408,9750000.0
2008-03-20 06:26:00,2.26385,2.26482,2.26035,2.26401,9260000.0
2008-03-20 06:27:00,2.26318,2.26458,2.2603,2.26458,9130000.0
2008-03-20 06:28:00,2.26363,2.2638,2.25917,2.2638,5500000.0
2008-03-20 06:29:00,2.26252,2.26355,2.26017,2.26325,8000000.0
2008-03-20 06:30:00,2.26045,2.2631,2.26045,2.26247,8500000.0
2008-03-20 06:31:00,2.26432,2.26432,2.25923,2.26188,11880000.0
2008-03-20 06:32:00,2.26407,2.265,2.26043,2.2635,12250000.0
2008-03-20 06:33:00,2.26153,2.26392,2.26153,2.26209,8880000.0
2008-03-20 06:34:00,2.26389,2.26398,2.26,2.26,8750000.0
2008-03-20 06:35:00,2.26258,2.26435,2.25897,2.26435,10750000.0
2008-03-20 06:36:00,2.26302,2.2634,2.25863,2.26116,5750000.0
2008-03-20 06:37:00,2.2621,2.26404,2.25831,2.26242,6500000.0
2008-03-20 06:38:00,2.25984,2.26375,2.25845,2.26254,10630000.0
2008-03-20 06:39:00,2.26132,2.26324,2.25948,2.26311,8250000.0
2008-03-20 06:40:00,2.26302,2.26449,2.26203,2.26449,7000000.0
2008-03-20 06:41:00,2.26225,2.26426,2.26023,2.26138,8750000.0
2008-03-20 06:42:00,2.26234,2.26392,2.25983,2.26253,7500000.0
2008-03-20 06:43:00,2.26215,2.26468,2.26165,2.26225,11380000.0
2008-03-20 06:44:00,2.25761,2.26465,2.25761,2.26455,10000000.0
2008-03-20 06:45:00,2.26347,2.26527,2.25948,2.26163,8750000.0
2008-03-20 06:46:00,2.26225,2.26423,2.25888,2.26377,13250000.0
2008-03-20 06:47:00,2.26324,2.2642,2.25792,2.2642,9250000.0
2008-03-20 06:48:00,2.26477,2.26477,2.25953,2.25953,8500000.0
2008-03-20 06:49:00,2.26284,2.26423,2.25916,2.26294,17880000.0
2008-03-20 06:50:00,2.26206,2.26483,2.26099,2.26099,7500000.0
2008-03-20 06:51:00,2.26172,2.26416,2.25892,2.26046,6750000.0
2008-03-20 06:52:00,2.26241,2.26481,2.26241,2.26336,6250000.0
2008-03-20 06:53:00,2.26277,2.26446,2.25927,2.26247,12000000.0
2008-03-20 06:54:00,2.26191,2.26439,2.25581,2.26326,10000000.0
2008-03-20 06:55:00,2.26513,2.26513,2.26027,2.26479,13130000.0
2008-03-20 06:56:00,2.26536,2.26536,2.25895,2.26228,7500000.0
2008-03-20 06:57:00,2.26467,2.26525,2.26155,2.26339,15000000.0
2008-03-20 06:58:00,2.26271,2.26798,2.25987,2.26449,10750000.0
2008-03-20 06:59:00,2.26324,2.26488,2.26222,2.2631,6250000.0
2008-03-20 07:00:00,2.26261,2.2654,2.26132,2.26387,7250000.0
2008-03-20 07:01:00,2.2624,2.26622,2.26147,2.26622,5250000.0
2008-03-20 07:02:00,2.26551,2.26658,2.26493,2.26563,7000000.0
2008-03-20 07:03:00,2.26662,2.26662,2.26179,2.26576,8500000.0
2008-03-20 07:04:00,2.2663,2.26633,2.26278,2.26594,10750000.0
2008-03-20 07:05:00,2.2652,2.2652,2.26119,2.26154,13380000.0
2008-03-20 07:06:00,2.26582,2.26635,2.26174,2.26611,7250000.0
2008-03-20 07:07:00,2.26449,2.2688,2.26367,2.26367,9750000.0
2008-03-20 07:08:00,2.26707,2.26722,2.26532,2.267,6500000.0
2008-03-20 07:09:00,2.26425,2.26645,2.26347,2.26356,10500000.0
2008-03-20 07:10:00,2.26357,2.2658,2.26032,2.26056,10630000.0
2008-03-20 07:11:00,2.26392,2.26612,2.26303,2.26463,9630000.0
2008-03-20 07:12:00,2.26166,2.26554,2.26166,2.26554,6000000.0
2008-03-20 07:13:00,2.26382,2.26523,2.26152,2.26152,8000000.0
2008-03-20 07:14:00,2.26388,2.2659,2.2637,2.2659,7130000.0
2008-03-20 07:15:00,2.26291,2.26536,2.25956,2.26399,8750000.0
2008-03-20 07:16:00,2.26361,2.26561,2.2619,2.26369,7500000.0
2008-03-20 07:17:00,2.26485,2.2665,2.26057,2.26433,7380000.0
2008-03-20 07:18:00,2.26393,2.26588,2.26299,2.26322,13750000.0
2008-03-20 07:19:00,2.26109,2.26569,2.26109,2.26247,9130000.0
2008-03-20 07:20:00,2.26212,2.26582,2.26212,2.26335,9500000.0
2008-03-20 07:21:00,2.26407,2.26509,2.25991,2.26461,8880000.0
2008-03-20 07:22:00,2.26383,2.2643,2.26017,2.26375,8750000.0
2008-03-20 07:23:00,2.26359,2.26542,2.26339,2.26538,13750000.0
2008-03-20 07:24:00,2.26265,2.26501,2.26091,2.26091,6500000.0
2008-03-20 07:25:00,2.2658,2.26587,2.26048,2.26202,5500000.0
2008-03-20 07:26:00,2.26212,2.2656,2.26058,2.26377,9750000.0
2008-03-20 07:27:00,2.26441,2.26609,2.26052,2.2634,11500000.0
2008-03-20 07:28:00,2.26368,2.26568,2.26071,2.26071,13750000.0
2008-03-20 07:29:00,2.2636,2.26563,2.2629,2.26397,8130000.0
2008-03-20 07:30:00,2.26413,2.26629,2.26252,2.26252,10750000.0
2008-03-20 07:31:00,2.26607,2.26616,2.26202,2.26372,18000000.0
2008-03-20 07:32:00,2.26598,2.2679,2.26217,2.26694,6500000.0
2008-03-20 07:33:00,2.26385,2.26551,2.26385,2.26472,9130000.0
2008-03-20 07:34:00,2.26336,2.26688,2.26336,2.26455,10250000.0
2008-03-20 07:35:00,2.26542,2.26542,2.26227,2.2646,8250000.0
2008-03-20 07:36:00,2.264,2.26674,2.26354,2.26475,9250000.0
2008-03-20 07:37:00,2.26445,2.26621,2.26138,2.26138,8000000.0
2008-03-20 07:38:00,2.26354,2.26614,2.26152,2.26578,6250000.0
2008-03-20 07:39:00,2.26261,2.26616,2.26261,2.26465,6380000.0
2008-03-20 07:40:00,2.26396,2.26515,2.26207,2.26308,11500000.0
2008-03-20 07:41:00,2.26418,2.26625,2.26271,2.26506,11880000.0
2008-03-20 07:42:00,2.2601,2.26485,2.2601,2.2612,7000000.0
2008-03-20 07:43:00,2.26602,2.26639,2.26307,2.26639,11750000.0
2008-03-20 07:44:00,2.26389,2.26628,2.26038,2.26628,5880000.0
2008-03-20 07:45:00,2.26011,2.2657,2.26011,2.26394,9880000.0
2008-03-20 07:46:00,2.2611,2.26615,2.25995,2.26381,11000000.0
2008-03-20 07:47:00,2.26445,2.2663,2.26287,2.26604,13500000.0
2008-03-20 07:48:00,2.26412,2.26551,2.25946,2.26546,7380000.0
2008-03-20 07:49:00,2.26273,2.26627,2.26173,2.26385,6750000.0
2008-03-20 07:50:00,2.26137,2.26596,2.26137,2.26374,15880000.0
2008-03-20 07:51:00,2.26456,2.26569,2.26337,2.26337,8630000.0
2008-03-20 07:52:00,2.26456,2.26545,2.26205,2.26542,9130000.0
2008-03-20 07:53:00,2.26468,2.26535,2.25952,2.26259,11630000.0
2008-03-20 07:54:00,2.26459,2.26483,2.259,2.26451,17000000.0
2008-03-20 07:55:00,2.26397,2.26586,2.26269,2.26548,7000000.0
2008-03-20 07:56:00,2.263,2.26633,2.26227,2.26633,9130000.0
2008-03-20 07:57:00,2.26506,2.26584,2.25994,2.26584,7000000.0
2008-03-20 07:58:00,2.26339,2.26555,2.2626,2.2626,7500000.0
2008-03-20 07:59:00,2.26411,2.26628,2.26173,2.26551,12000000.0
2008-03-20 08:00:00,2.26554,2.26611,2.2602,2.26284,5500000.0
2008-03-20 08:01:00,2.2629,2.26506,2.25942,2.26278,7750000.0
2008-03-20 08:02:00,2.26581,2.26603,2.26134,2.26603,8750000.0
2008-03-20 08:03:00,2.26478,2.26593,2.26117,2.26351,11000000.0
2008-03-20 08:04:00,2.26633,2.26633,2.25975,2.26203,8250000.0
2008-03-20 08:05:00,2.26374,2.26493,2.26031,2.26469,17750000.0
2008-03-20 08:06:00,2.26374,2.2647,2.26101,2.26306,10630000.0
2008-03-20 08:07:00,2.26329,2.26522,2.26329,2.26522,7500000.0
2008-03-20 08:08:00,2.26334,2.26607,2.26328,2.26463,5500000.0
2008-03-20 08:09:00,2.2636,2.26575,2.26011,2.26515,6630000.0
2008-03-20 08:10:00,2.26221,2.2644,2.26221,2.26402,4250000.0
2008-03-20 08:11:00,2.26265,2.26616,2.26011,2.266,13750000.0
2008-03-20 08:12:00,2.26371,2.26507,2.26143,2.26195,9380000.0
2008-03-20 08:13:00,2.26414,2.26449,2.26066,2.2608,14880000.0
2008-03-20 08:14:00,2.26327,2.26441,2.25885,2.26287,6500000.0
2008-03-20 08:15:00,2.25989,2.26468,2.25859,2.26468,11000000.0
2008-03-20 08:16:00,2.26326,2.26492,2.26038,2.26196,10380000.0
2008-03-20 08:17:00,2.26414,2.26464,2.26167,2.26464,9630000.0
2008-03-20 08:18:00,2.26096,2.26464,2.25729,2.26162,9750000.0
2008-03-20 08:19:00,2.2638,2.26387,2.26032,2.26213,6750000.0
2008-03-20 08:20:00,2.26247,2.26424,2.2586,2.2586,11000000.0
2008-03-20 08:21:00,2.26409,2.26448,2.26207,2.26344,7500000.0
2008-03-20 08:22:00,2.26549,2.26558,2.25922,2.26067,10750000.0
2008-03-20 08:23:00,2.26331,2.2652,2.26039,2.26207,10880000.0
2008-03-20 08:24:00,2.26701,2.26701,2.26347,2.26347,6130000.0
2008-03-20 08:25:00,2.26218,2.26534,2.26109,2.26506,10130000.0
2008-03-20 08:26:00,2.26418,2.26568,2.26146,2.26303,10500000.0
2008-03-20 08:27:00,2.26538,2.26591,2.26129,2.26565,6880000.0
2008-03-20 08:28:00,2.26635,2.26716,2.26161,2.26626,7750000.0
2008-03-20 08:29:00,2.26568,2.26568,2.26182,2.26415,7380000.0
2008-03-20 08:30:00,2.26641,2.26641,2.26236,2.2663,13750000.0
2008-03-20 08:31:00,2.26635,2.26635,2.26249,2.26548,13630000.0
2008-03-20 08:32:00,2.26437,2.26607,2.25991,2.26572,7000000.0
2008-03-20 08:33:00,2.26662,2.26677,2.26247,2.26247,10000000.0
2008-03-20 08:34:00,2.26619,2.26619,2.25973,2.25973,5500000.0
2008-03-20 08:35:00,2.26514,2.26573,2.261,2.2637,16500000.0
2008-03-20 08:36:00,2.26509,2.26596,2.26449,2.26596,9130000.0
2008-03-20 08:37:00,2.26521,2.26544,2.26336,2.26544,8500000.0
2008-03-20 08:38:00,2.26532,2.26551,2.2639,2.26414,6630000.0
2008-03-20 08:39:00,2.26398,2.26537,2.2629,2.2629,5250000.0
2008-03-20 08:40:00,2.26158,2.26508,2.26142,2.26463,10000000.0
2008-03-20 08:41:00,2.26247,2.26615,2.26247,2.26586,7250000.0
2008-03-20 08:42:00,2.26441,2.2663,2.25939,2.2663,7000000.0
2008-03-20 08:43:00,2.2645,2.26576,2.26165,2.26395,6750000.0
2008-03-20 08:44:00,2.26313,2.26618,2.26295,2.2645,5630000.0
2008-03-20 08:45:00,2.26474,2.26626,2.26079,2.26592,12500000.0
2008-03-20 08:46:00,2.26266,2.26647,2.25973,2.26534,11500000.0
2008-03-20 08:47:00,2.26424,2.26538,2.2603,2.26087,8500000.0
2008-03-20 08:48:00,2.26394,2.26587,2.25811,2.26305,9250000.0
2008-03-20 08:49:00,2.26411,2.26637,2.26273,2.26637,9510000.0
2008-03-20 08:50:00,2.26556,2.26565,2.26237,2.26237,5250000.0
2008-03-20 08:51:00,2.26477,2.26516,2.26048,2.26062,8750000.0
2008-03-20 08:52:00,2.26084,2.26505,2.26084,2.26341,7880000.0
2008-03-20 08:53:00,2.2647,2.26542,2.26051,2.26454,16010000.0
2008-03-20 08:54:00,2.26411,2.26461,2.26267,2.26445,6500000.0
2008-03-20 08:55:00,2.26162,2.26479,2.26046,2.26462,10250000.0
2008-03-20 08:56:00,2.26437,2.26508,2.26207,2.26218,7380000.0
2008-03-20 08:57:00,2.26298,2.2656,2.26096,2.2656,10880000.0
2008-03-20 08:58:00,2.26079,2.26597,2.25844,2.26597,10750000.0
2008-03-20 08:59:00,2.26532,2.26546,2.26223,2.26398,8000000.0
2008-03-20 09:00:00,2.26183,2.26531,2.26156,2.26531,6000000.0
2008-03-20 09:01:00,2.26396,2.26546,2.26119,2.26479,13000000.0
2008-03-20 09:02:00,2.26481,2.2664,2.26076,2.26081,10880000.0
2008-03-20 09:03:00,2.2655,2.26661,2.26329,2.26363,10880000.0
2008-03-20 09:04:00,2.26462,2.26731,2.26361,2.26731,5500000.0
2008-03-20 09:05:00,2.26446,2.26663,2.26446,2.2662,10500000.0
2008-03-20 09:06:00,2.26647,2.26776,2.26469,2.26665,7500000.0
2008-03-20 09:07:00,2.26807,2.26807,2.2657,2.26719,12250000.0
2008-03-20 09:08:00,2.26597,2.26838,2.26392,2.26392,10250000.0
2008-03-20 09:09:00,2.26546,2.26854,2.26502,2.2661,7750000.0
2008-03-20 09:10:00,2.26301,2.26921,2.26241,2.26533,10500000.0
2008-03-20 09:11:00,2.26949,2.26949,2.26089,2.26749,10390000.0
2008-03-20 09:12:00,2.26808,2.26808,2.26314,2.26314,5250000.0
2008-03-20 09:13:00,2.26807,2.26807,2.26393,2.26791,5750000.0
2008-03-20 09:14:00,2.26249,2.26781,2.26249,2.26412,8750000.0
2008-03-20 09:15:00,2.26813,2.26813,2.26409,2.26683,8500000.0
2008-03-20 09:16:00,2.26742,2.26788,2.26402,2.26632,8000000.0
2008-03-20 09:17:00,2.26539,2.26863,2.26231,2.26863,11130000.0
2008-03-20 09:18:00,2.26875,2.27002,2.26504,2.27002,6750000.0
2008-03-20 09:19:00,2.26758,2.27201,2.26758,2.26865,10000000.0
2008-03-20 09:20:00,2.27079,2.27085,2.26707,2.27085,11750000.0
2008-03-20 09:21:00,2.26678,2.27041,2.26678,2.27041,9250000.0
2008-03-20 09:22:00,2.27,2.27015,2.26578,2.26884,13500000.0
2008-03-20 09:23:00,2.26814,2.2722,2.26814,2.2722,7000000.0
2008-03-20 09:24:00,2.27019,2.27061,2.26545,2.27053,14130000.0
2008-03-20 09:25:00,2.26979,2.27121,2.26775,2.27092,8750000.0
2008-03-20 09:26:00,2.26454,2.27215,2.26454,2.2711,10750000.0
2008-03-20 09:27:00,2.26857,2.27079,2.26733,2.26733,5500000.0
2008-03-20 09:28:00,2.27175,2.27175,2.26723,2.26723,9880000.0
2008-03-20 09:29:00,2.26905,2.27167,2.26708,2.26739,19000000.0
2008-03-20 09:30:00,2.26992,2.27059,2.26567,2.26912,8250000.0
2008-03-20 09:31:00,2.26901,2.27029,2.26728,2.26801,9250000.0
2008-03-20 09:32:00,2.27229,2.27229,2.26751,2.2709,9000000.0
2008-03-20 09:33:00,2.26766,2.271,2.26766,2.26829,9500000.0
2008-03-20 09:34:00,2.27156,2.27181,2.26838,2.27167,8130000.0
2008-03-20 09:35:00,2.2682,2.27097,2.2669,2.27019,9130000.0
2008-03-20 09:36:00,2.26741,2.27212,2.26741,2.27091,11000000.0
2008-03-20 09:37:00,2.27097,2.27324,2.27031,2.27262,7000000.0
2008-03-20 09:38:00,2.26949,2.27126,2.26647,2.26818,10250000.0
2008-03-20 09:39:00,2.27022,2.27114,2.26715,2.27114,11250000.0
2008-03-20 09:40:00,2.27009,2.27009,2.26521,2.26936,11380000.0
2008-03-20 09:41:00,2.2688,2.26959,2.26544,2.26799,5500000.0
2008-03-20 09:42:00,2.26674,2.26921,2.26466,2.26921,15750000.0
2008-03-20 09:43:00,2.26717,2.26789,2.26309,2.26552,6380000.0
2008-03-20 09:44:00,2.26645,2.26951,2.2662,2.26951,8500000.0
2008-03-20 09:45:00,2.26899,2.26983,2.26526,2.26939,9260000.0
2008-03-20 09:46:00,2.26762,2.26885,2.26406,2.26616,6500000.0
2008-03-20 09:47:00,2.26818,2.26862,2.26355,2.26355,6750000.0
2008-03-20 09:48:00,2.26921,2.26921,2.26603,2.26889,8000000.0
2008-03-20 09:49:00,2.26777,2.26848,2.26525,2.26848,7250000.0
2008-03-20 09:50:00,2.26742,2.26918,2.26448,2.26918,6000000.0
2008-03-20 09:51:00,2.2694,2.2694,2.26586,2.26672,6250000.0
2008-03-20 09:52:00,2.27034,2.27038,2.26583,2.26947,7500000.0
2008-03-20 09:53:00,2.26644,2.27005,2.26615,2.26959,7000000.0
2008-03-20 09:54:00,2.27005,2.2704,2.26662,2.26839,7500000.0
2008-03-20 09:55:00,2.27009,2.27088,2.26588,2.26928,12260000.0
2008-03-20 09:56:00,2.26997,2.27122,2.26801,2.27097,12500000.0
2008-03-20 09:57:00,2.2673,2.27057,2.26646,2.26998,13750000.0
2008-03-20 09:58:00,2.26877,2.26944,2.2627,2.26944,6880000.0
2008-03-20 09:59:00,2.26788,2.27108,2.2674,2.27071,12250000.0
2008-03-20 10:00:00,2.26867,2.27032,2.26736,2.26772,9250000.0
2008-03-20 10:01:00,2.27074,2.27074,2.26738,2.26892,7630000.0
2008-03-20 10:02:00,2.2709,2.27173,2.26594,2.27059,15380000.0
2008-03-20 10:03:00,2.27132,2.27347,2.26725,2.27347,15000000.0
2008-03-20 10:04:00,2.27336,2.27493,2.27174,2.27439,10750000.0
2008-03-20 10:05:00,2.27446,2.27446,2.2652,2.27424,15750000.0
2008-03-20 10:06:00,2.27404,2.27512,2.27296,2.2745,5250000.0
2008-03-20 10:07:00,2.27382,2.27582,2.27087,2.2751,9750000.0
2008-03-20 10:08:00,2.27541,2.27604,2.27212,2.27407,6000000.0
2008-03-20 10:09:00,2.2711,2.27547,2.27105,2.27307,12500000.0
2008-03-20 10:10:00,2.27447,2.27545,2.27218,2.27525,7000000.0
2008-03-20 10:11:00,2.27358,2.27662,2.27305,2.2731,5380000.0
2008-03-20 10:12:00,2.27499,2.27729,2.27394,2.27729,7000000.0
2008-03-20 10:13:00,2.27651,2.27661,2.2727,2.2727,7000000.0
2008-03-20 10:14:00,2.27285,2.27663,2.27281,2.27663,10250000.0
2008-03-20 10:15:00,2.27338,2.27636,2.27017,2.27636,9880000.0
2008-03-20 10:16:00,2.27573,2.27649,2.27421,2.27576,5750000.0
2008-03-20 10:17:00,2.272,2.27719,2.272,2.27719,7000000.0
2008-03-20 10:18:00,2.27407,2.27631,2.27188,2.27484,6750000.0
2008-03-20 10:19:00,2.27579,2.27579,2.2722,2.27446,5250000.0
2008-03-20 10:20:00,2.27735,2.27735,2.2728,2.27422,9380000.0
2008-03-20 10:21:00,2.27686,2.27686,2.27357,2.27534,14250000.0
2008-03-20 10:22:00,2.27614,2.27614,2.27241,2.2751,6250000.0
2008-03-20 10:23:00,2.27516,2.27516,2.2723,2.27446,6000000.0
2008-03-20 10:24:00,2.27448,2.27561,2.27124,2.27436,9380000.0
2008-03-20 10:25:00,2.27504,2.27504,2.27106,2.27336,7750000.0
2008-03-20 10:26:00,2.27455,2.27455,2.27109,2.27236,5250000.0
2008-03-20 10:27:00,2.27303,2.27366,2.2675,2.27077,7500000.0
2008-03-20 10:28:00,2.27063,2.27455,2.27063,2.27382,11750000.0
2008-03-20 10:29:00,2.27371,2.27501,2.27236,2.27501,7630000.0
2008-03-20 10:30:00,2.27261,2.27511,2.26824,2.26948,10000000.0
2008-03-20 10:31:00,2.27349,2.27469,2.26857,2.27048,7000000.0
2008-03-20 10:32:00,2.27293,2.2732,2.27127,2.27315,9750000.0
2008-03-20 10:33:00,2.27287,2.27348,2.2691,2.27324,11500000.0
2008-03-20 10:34:00,2.27244,2.27301,2.26772,2.27301,8500000.0
2008-03-20 10:35:00,2.27343,2.27343,2.26727,2.26884,10500000.0
2008-03-20 10:36:00,2.27017,2.27334,2.27017,2.27285,13630000.0
2008-03-20 10:37:00,2.27322,2.27346,2.26826,2.27051,12500000.0
2008-03-20 10:38:00,2.2734,2.27341,2.27035,2.27133,9500000.0
2008-03-20 10:39:00,2.27337,2.27392,2.272,2.27324,8250000.0
2008-03-20 10:40:00,2.27373,2.27373,2.26934,2.26934,9250000.0
2008-03-20 10:41:00,2.27048,2.27475,2.27048,2.27085,5500000.0
2008-03-20 10:42:00,2.27419,2.27432,2.27119,2.2727,9250000.0
2008-03-20 10:43:00,2.27372,2.27372,2.26825,2.26962,15380000.0
2008-03-20 10:44:00,2.27054,2.27204,2.26676,2.27113,12000000.0
2008-03-20 10:45:00,2.27205,2.27267,2.26801,2.27267,10750000.0
2008-03-20 10:46:00,2.26948,2.27155,2.26796,2.27149,13000000.0
2008-03-20 10:47:00,2.27335,2.27359,2.26896,2.27296,7000000.0
2008-03-20 10:48:00,2.27208,2.27399,2.27144,2.27399,5500000.0
2008-03-20 10:49:00,2.27358,2.27358,2.2679,2.27158,13630000.0
2008-03-20 10:50:00,2.2678,2.27269,2.2678,2.26921,8500000.0
2008-03-20 10:51:00,2.27139,2.27337,2.2687,2.27226,8500000.0
2008-03-20 10:52:00,2.27182,2.27249,2.2703,2.27217,7500000.0
2008-03-20 10:53:00,2.27311,2.27382,2.27093,2.27372,6000000.0
2008-03-20 10:54:00,2.27338,2.27351,2.27118,2.27142,8250000.0
2008-03-20 10:55:00,2.27295,2.27295,2.27002,2.27146,10500000.0
2008-03-20 10:56:00,2.26901,2.27324,2.26834,2.27119,9000000.0
2008-03-20 10:57:00,2.27196,2.27262,2.26913,2.27262,9750000.0
2008-03-20 10:58:00,2.27222,2.27222,2.26803,2.27151,10250000.0
2008-03-20 10:59:00,2.27122,2.2725,2.27028,2.2725,6250000.0
2008-03-20 11:00:00,2.2726,2.27296,2.2697,2.27274,10000000.0
2008-03-20 11:01:00,2.27281,2.27286,2.26624,2.2712,8250000.0
2008-03-20 11:02:00,2.27243,2.27441,2.26987,2.27441,9000000.0
2008-03-20 11:03:00,2.27451,2.27451,2.27047,2.27049,11000000.0
2008-03-20 11:04:00,2.26908,2.27406,2.26908,2.27406,13130000.0
2008-03-20 11:05:00,2.27428,2.27448,2.26939,2.27251,9250000.0
2008-03-20 11:06:00,2.2733,2.2733,2.26633,2.27297,11500000.0
2008-03-20 11:07:00,2.2736,2.27391,2.27015,2.27344,10750000.0
2008-03-20 11:08:00,2.27083,2.27368,2.26802,2.27354,8500000.0
2008-03-20 11:09:00,2.27467,2.27532,2.26866,2.27267,8880000.0
2008-03-20 11:10:00,2.27424,2.27424,2.26898,2.27295,12000000.0
2008-03-20 11:11:00,2.27252,2.27439,2.27085,2.27439,6000000.0
2008-03-20 11:12:00,2.27253,2.27432,2.27114,2.27409,11760000.0
2008-03-20 11:13:00,2.27468,2.2756,2.27038,2.2748,7250000.0
2008-03-20 11:14:00,2.27523,2.27565,2.27145,2.27239,8500000.0
2008-03-20 11:15:00,2.27394,2.27425,2.27162,2.27322,8880000.0
2008-03-20 11:16:00,2.27351,2.27501,2.27114,2.27361,11130000.0
2008-03-20 11:17:00,2.27188,2.27432,2.26984,2.27432,6630000.0
2008-03-20 11:18:00,2.27249,2.27545,2.27027,2.2733,7130000.0
2008-03-20 11:19:00,2.2733,2.27428,2.27157,2.27356,7380000.0
2008-03-20 11:20:00,2.27216,2.27459,2.26852,2.27358,7500000.0
2008-03-20 11:21:00,2.27487,2.27509,2.26705,2.27367,10500000.0
2008-03-20 11:22:00,2.27449,2.27449,2.27086,2.27331,6500000.0
2008-03-20 11:23:00,2.27357,2.27462,2.26751,2.27377,13000000.0
2008-03-20 11:24:00,2.27536,2.27619,2.27028,2.27489,12250000.0
2008-03-20 11:25:00,2.27486,2.27513,2.26875,2.27093,13140000.0
2008-03-20 11:26:00,2.275,2.27576,2.27242,2.27576,9750000.0
2008-03-20 11:27:00,2.27518,2.27518,2.2712,2.27402,7000000.0
2008-03-20 11:28:00,2.27435,2.27604,2.26993,2.27604,6250000.0
2008-03-20 11:29:00,2.2762,2.27713,2.27212,2.27713,7250000.0
2008-03-20 11:30:00,2.27538,2.27626,2.27257,2.27483,8250000.0
2008-03-20 11:31:00,2.276,2.276,2.27181,2.27536,10750000.0
2008-03-20 11:32:00,2.27303,2.2756,2.27104,2.2756,13000000.0
2008-03-20 11:33:00,2.27648,2.27682,2.2737,2.27521,9260000.0
2008-03-20 11:34:00,2.27395,2.27746,2.273,2.27746,5500000.0
2008-03-20 11:35:00,2.27639,2.27742,2.27413,2.27742,6380000.0
2008-03-20 11:36:00,2.27635,2.27788,2.27324,2.27754,5250000.0
2008-03-20 11:37:00,2.27784,2.27842,2.27358,2.27707,11750000.0
2008-03-20 11:38:00,2.27625,2.27837,2.27625,2.27674,5500000.0
2008-03-20 11:39:00,2.27945,2.28033,2.27709,2.27854,11880000.0
2008-03-20 11:40:00,2.27703,2.27968,2.27557,2.27962,7250000.0
2008-03-20 11:41:00,2.2798,2.28013,2.27394,2.27791,5880000.0
2008-03-20 11:42:00,2.27915,2.27915,2.2748,2.27851,13510000.0
2008-03-20 11:43:00,2.2791,2.27975,2.27511,2.27975,7000000.0
2008-03-20 11:44:00,2.28045,2.28045,2.27654,2.27813,8000000.0
2008-03-20 11:45:00,2.28051,2.28051,2.277,2.27943,9630000.0
2008-03-20 11:46:00,2.27995,2.28013,2.276,2.27933,9630000.0
2008-03-20 11:47:00,2.2789,2.27939,2.27604,2.27823,6000000.0
2008-03-20 11:48:00,2.27641,2.27842,2.27537,2.27785,6000000.0
2008-03-20 11:49:00,2.27663,2.2797,2.27186,2.2797,8000000.0
2008-03-20 11:50:00,2.27686,2.27998,2.27644,2.27865,7500000.0
2008-03-20 11:51:00,2.27873,2.28031,2.27559,2.27867,12250000.0
2008-03-20 11:52:00,2.28055,2.28144,2.27725,2.28144,11130000.0
2008-03-20 11:53:00,2.27676,2.28167,2.27676,2.28138,9000000.0
2008-03-20 11:54:00,2.28125,2.28125,2.2786,2.28024,12250000.0
2008-03-20 11:55:00,2.28044,2.28044,2.27595,2.28016,8750000.0
2008-03-20 11:56:00,2.27948,2.28045,2.27438,2.28045,9000000.0
2008-03-20 11:57:00,2.28095,2.28227,2.27648,2.2815,14000000.0
2008-03-20 11:58:00,2.28076,2.28218,2.27828,2.2803,6500000.0
2008-03-20 11:59:00,2.28226,2.28226,2.27815,2.28038,8380000.0
2008-03-20 12:00:00,2.28056,2.28138,2.27852,2.28039,9500000.0
2008-03-20 12:01:00,2.28131,2.28131,2.27653,2.27971,7130000.0
2008-03-20 12:02:00,2.27907,2.27947,2.27597,2.27673,8510000.0
2008-03-20 12:03:00,2.27638,2.27753,2.27201,2.27746,6130000.0
2008-03-20 12:04:00,2.27691,2.27888,2.27451,2.27844,6250000.0
2008-03-20 12:05:00,2.27641,2.27915,2.27517,2.27915,6250000.0
2008-03-20 12:06:00,2.27787,2.27807,2.2736,2.27807,9500000.0
2008-03-20 12:07:00,2.27683,2.27761,2.2741,2.27761,8750000.0
2008-03-20 12:08:00,2.27744,2.27744,2.27332,2.27674,9250000.0
2008-03-20 12:09:00,2.27733,2.27733,2.27311,2.277,9630000.0
2008-03-20 12:10:00,2.27739,2.27849,2.27151,2.27849,9130000.0
2008-03-20 12:11:00,2.27457,2.27911,2.27457,2.27607,8260000.0
2008-03-20 12:12:00,2.27814,2.27952,2.27603,2.27945,7500000.0
2008-03-20 12:13:00,2.27515,2.27976,2.27515,2.27976,6630000.0
2008-03-20 12:14:00,2.2785,2.28008,2.27411,2.28008,8380000.0
2008-03-20 12:15:00,2.27865,2.28234,2.27865,2.28233,6500000.0
2008-03-20 12:16:00,2.27987,2.28075,2.27622,2.27962,8630000.0
2008-03-20 12:17:00,2.27475,2.27946,2.27372,2.27827,6000000.0
2008-03-20 12:18:00,2.27793,2.27876,2.27462,2.27802,9630000.0
2008-03-20 12:19:00,2.27885,2.27885,2.27418,2.278,6250000.0
2008-03-20 12:20:00,2.27637,2.27773,2.2714,2.27765,11250000.0
2008-03-20 12:21:00,2.27824,2.28044,2.2762,2.27771,11250000.0
2008-03-20 12:22:00,2.27836,2.27979,2.27439,2.27947,7000000.0
2008-03-20 12:23:00,2.27915,2.27915,2.27514,2.27802,8500000.0
2008-03-20 12:24:00,2.27842,2.27842,2.27397,2.27609,18000000.0
2008-03-20 12:25:00,2.27645,2.27868,2.27622,2.27799,7750000.0
2008-03-20 12:26:00,2.27754,2.27814,2.27222,2.27723,10750000.0
2008-03-20 12:27:00,2.27666,2.27701,2.27477,2.27677,7000000.0
2008-03-20 12:28:00,2.27637,2.27731,2.27196,2.27731,13010000.0
2008-03-20 12:29:00,2.27527,2.27744,2.27241,2.27394,10500000.0
2008-03-20 12:30:00,2.27811,2.2782,2.27361,2.27614,8250000.0
2008-03-20 12:31:00,2.27894,2.27926,2.27439,2.27718,6500000.0
2008-03-20 12:32:00,2.27758,2.27899,2.27195,2.27721,8500000.0
2008-03-20 12:33:00,2.27934,2.27946,2.27449,2.27783,9750000.0
2008-03-20 12:34:00,2.28038,2.28038,2.2741,2.27897,12250000.0
2008-03-20 12:35:00,2.27969,2.27996,2.27345,2.27876,6630000.0
2008-03-20 12:36:00,2.27985,2.28264,2.27602,2.28237,10000000.0
2008-03-20 12:37:00,2.27846,2.28282,2.27679,2.28251,12000000.0
2008-03-20 12:38:00,2.28054,2.28139,2.27804,2.27804,7880000.0
2008-03-20 12:39:00,2.28012,2.28069,2.27816,2.28023,7250000.0
2008-03-20 12:40:00,2.27778,2.28186,2.27698,2.28098,8000000.0
2008-03-20 12:41:00,2.28279,2.28279,2.27473,2.28076,7750000.0
2008-03-20 12:42:00,2.28072,2.28166,2.27844,2.28063,8630000.0
2008-03-20 12:43:00,2.28035,2.28154,2.27933,2.28115,11750000.0
2008-03-20 12:44:00,2.2811,2.2811,2.27298,2.27807,7630000.0
2008-03-20 12:45:00,2.28076,2.28076,2.27737,2.28031,9000000.0
2008-03-20 12:46:00,2.2799,2.28125,2.27787,2.27922,6000000.0
2008-03-20 12:47:00,2.27984,2.28192,2.27653,2.28192,5750000.0
2008-03-20 12:48:00,2.28069,2.28135,2.27686,2.27971,8750000.0
2008-03-20 12:49:00,2.28236,2.28236,2.27635,2.28125,8380000.0
2008-03-20 12:50:00,2.28243,2.28307,2.27865,2.28218,11380000.0
2008-03-20 12:51:00,2.27887,2.28269,2.27776,2.28213,10630000.0
2008-03-20 12:52:00,2.28151,2.28239,2.27859,2.27866,8000000.0
2008-03-20 12:53:00,2.28077,2.28181,2.27729,2.2807,8500000.0
2008-03-20 12:54:00,2.27921,2.28036,2.27542,2.2802,13500000.0
2008-03-20 12:55:00,2.27743,2.2821,2.27724,2.2813,9130000.0
2008-03-20 12:56:00,2.2802,2.28258,2.27482,2.28258,14500000.0
2008-03-20 12:57:00,2.28239,2.28345,2.27742,2.28058,12250000.0
2008-03-20 12:58:00,2.28166,2.2823,2.27807,2.2823,7750000.0
2008-03-20 12:59:00,2.28078,2.28107,2.27604,2.27885,8630000.0
2008-03-20 13:00:00,2.27988,2.28225,2.27742,2.28225,7750000.0
2008-03-20 13:01:00,2.28178,2.28214,2.27604,2.28048,7500000.0
2008-03-20 13:02:00,2.28029,2.28217,2.27798,2.28217,8500000.0
2008-03-20 13:03:00,2.2778,2.28183,2.2778,2.28048,12500000.0
2008-03-20 13:04:00,2.27897,2.28074,2.27721,2.27998,7500000.0
2008-03-20 13:05:00,2.27657,2.28013,2.27611,2.28013,9380000.0
2008-03-20 13:06:00,2.27522,2.28036,2.27522,2.27784,6750000.0
2008-03-20 13:07:00,2.27592,2.28054,2.27592,2.27886,12000000.0
2008-03-20 13:08:00,2.2809,2.28246,2.27912,2.28246,5500000.0
2008-03-20 13:09:00,2.28205,2.28205,2.27642,2.28026,5130000.0
2008-03-20 13:10:00,2.28192,2.28257,2.27837,2.28211,9130000.0
2008-03-20 13:11:00,2.28029,2.28195,2.27577,2.28195,9000000.0
2008-03-20 13:12:00,2.2815,2.2815,2.2777,2.28075,8250000.0
2008-03-20 13:13:00,2.28015,2.28162,2.27639,2.28074,7630000.0
2008-03-20 13:14:00,2.27857,2.28119,2.27707,2.2801,8000000.0
2008-03-20 13:15:00,2.2804,2.28078,2.2762,2.28018,6250000.0
2008-03-20 13:16:00,2.27806,2.28022,2.27526,2.2801,7630000.0
2008-03-20 13:17:00,2.27916,2.2805,2.2766,2.28031,12750000.0
2008-03-20 13:18:00,2.2791,2.28095,2.27534,2.27986,11380000.0
2008-03-20 13:19:00,2.28017,2.281,2.27409,2.2801,9880000.0
2008-03-20 13:20:00,2.27621,2.28065,2.27621,2.28,11000000.0
2008-03-20 13:21:00,2.27857,2.28124,2.27783,2.28124,7250000.0
2008-03-20 13:22:00,2.27973,2.28035,2.27553,2.27764,13630000.0
2008-03-20 13:23:00,2.28018,2.2806,2.27642,2.27996,8500000.0
2008-03-20 13:24:00,2.27993,2.28061,2.27139,2.27781,10880000.0
2008-03-20 13:25:00,2.28128,2.28165,2.27617,2.28165,12510000.0
2008-03-20 13:26:00,2.2797,2.28183,2.27819,2.28183,10250000.0
2008-03-20 13:27:00,2.28129,2.28177,2.27783,2.28022,13750000.0
2008-03-20 13:28:00,2.27851,2.28098,2.27851,2.27862,7750000.0
2008-03-20 13:29:00,2.28088,2.28175,2.27796,2.27796,7750000.0
2008-03-20 13:30:00,2.27796,2.28173,2.27796,2.28032,6250000.0
2008-03-20 13:31:00,2.27836,2.28102,2.27663,2.28023,9500000.0
2008-03-20 13:32:00,2.27983,2.28032,2.27847,2.27996,6750000.0
2008-03-20 13:33:00,2.27986,2.28046,2.27445,2.27687,15380000.0
2008-03-20 13:34:00,2.28031,2.28031,2.27671,2.27854,12000000.0
2008-03-20 13:35:00,2.27711,2.27868,2.27399,2.27851,10750000.0
2008-03-20 13:36:00,2.27958,2.28052,2.27403,2.27904,8000000.0
2008-03-20 13:37:00,2.28038,2.28207,2.27663,2.27663,5750000.0
2008-03-20 13:38:00,2.28241,2.28331,2.27945,2.28267,11000000.0
2008-03-20 13:39:00,2.279,2.28175,2.27362,2.28175,7000000.0
2008-03-20 13:40:00,2.28151,2.28214,2.27615,2.28214,11880000.0
2008-03-20 13:41:00,2.28231,2.28231,2.27756,2.28155,6500000.0
2008-03-20 13:42:00,2.2817,2.2817,2.277,2.28101,11000000.0
2008-03-20 13:43:00,2.28182,2.28359,2.27901,2.28359,14500000.0
2008-03-20 13:44:00,2.28334,2.28372,2.27859,2.2808,10750000.0
2008-03-20 13:45:00,2.2833,2.28393,2.28108,2.28344,6250000.0
2008-03-20 13:46:00,2.28364,2.2839,2.28003,2.28118,10630000.0
2008-03-20 13:47:00,2.28193,2.2835,2.27686,2.28217,11250000.0
2008-03-20 13:48:00,2.28157,2.28217,2.27883,2.28159,7130000.0
2008-03-20 13:49:00,2.2791,2.28266,2.2758,2.28155,12000000.0
2008-03-20 13:50:00,2.27984,2.2825,2.27956,2.28244,8500000.0
2008-03-20 13:51:00,2.28288,2.28288,2.27548,2.28051,10130000.0
2008-03-20 13:52:00,2.28314,2.28321,2.27918,2.28289,9750000.0
2008-03-20 13:53:00,2.28271,2.28271,2.2768,2.27985,8750000.0
2008-03-20 13:54:00,2.28055,2.28091,2.27739,2.28044,6000000.0
2008-03-20 13:55:00,2.28243,2.28272,2.27815,2.28263,5630000.0
2008-03-20 13:56:00,2.278,2.2815,2.27621,2.28129,9750000.0
2008-03-20 13:57:00,2.28227,2.28227,2.2799,2.28223,9130000.0
2008-03-20 13:58:00,2.28095,2.28175,2.27724,2.27868,14750000.0
2008-03-20 13:59:00,2.28135,2.28251,2.27728,2.27728,9500000.0
2008-03-20 14:00:00,2.28106,2.28208,2.27986,2.28123,5250000.0
2008-03-20 14:01:00,2.28004,2.28204,2.27616,2.27768,8750000.0
2008-03-20 14:02:00,2.27747,2.28103,2.27593,2.28103,8000000.0
2008-03-20 14:03:00,2.27814,2.28173,2.27814,2.27938,8380000.0
2008-03-20 14:04:00,2.27677,2.28279,2.27677,2.28183,10500000.0
2008-03-20 14:05:00,2.28235,2.28397,2.28018,2.28322,5500000.0
2008-03-20 14:06:00,2.28376,2.28376,2.28019,2.28345,6630000.0
2008-03-20 14:07:00,2.28378,2.28396,2.27908,2.28381,11630000.0
2008-03-20 14:08:00,2.28354,2.28504,2.2801,2.28504,8250000.0
2008-03-20 14:09:00,2.28291,2.28307,2.27914,2.28268,8750000.0
2008-03-20 14:10:00,2.28349,2.28359,2.27934,2.28157,6000000.0
2008-03-20 14:11:00,2.28081,2.28394,2.2764,2.28394,9750000.0
2008-03-20 14:12:00,2.28173,2.28456,2.28109,2.28217,10750000.0
2008-03-20 14:13:00,2.28346,2.28564,2.27987,2.28564,7880000.0
2008-03-20 14:14:00,2.28217,2.28451,2.28037,2.28037,8500000.0
2008-03-20 14:15:00,2.2834,2.2847,2.27881,2.2803,7750000.0
2008-03-20 14:16:00,2.28465,2.28482,2.27765,2.28314,11630000.0
2008-03-20 14:17:00,2.28446,2.28479,2.28193,2.28338,5750000.0
2008-03-20 14:18:00,2.28277,2.28497,2.28088,2.28497,10250000.0
2008-03-20 14:19:00,2.28291,2.285,2.28235,2.28303,5500000.0
2008-03-20 14:20:00,2.28679,2.28679,2.27935,2.28403,9500000.0
2008-03-20 14:21:00,2.28578,2.28596,2.2793,2.28502,10000000.0
2008-03-20 14:22:00,2.28231,2.28511,2.28114,2.28495,9500000.0
2008-03-20 14:23:00,2.28519,2.28519,2.27884,2.28102,7750000.0
2008-03-20 14:24:00,2.28433,2.28465,2.2795,2.28419,12500000.0
2008-03-20 14:25:00,2.28593,2.28593,2.2782,2.28373,7500000.0
2008-03-20 14:26:00,2.28415,2.28415,2.27776,2.28285,7750000.0
2008-03-20 14:27:00,2.28449,2.28449,2.28058,2.28267,9500000.0
2008-03-20 14:28:00,2.2838,2.28382,2.27936,2.28006,10750000.0
2008-03-20 14:29:00,2.28484,2.28484,2.27818,2.2832,11500000.0
2008-03-20 14:30:00,2.2827,2.28325,2.27833,2.27979,5880000.0
2008-03-20 14:31:00,2.28113,2.28442,2.27955,2.28387,9250000.0
2008-03-20 14:32:00,2.28375,2.28415,2.27873,2.28365,14000000.0
2008-03-20 14:33:00,2.28527,2.28527,2.2805,2.28513,8130000.0
2008-03-20 14:34:00,2.28412,2.28514,2.27969,2.28097,8630000.0
2008-03-20 14:35:00,2.28444,2.28466,2.28001,2.28001,10000000.0
2008-03-20 14:36:00,2.2829,2.2836,2.27855,2.2836,16250000.0
2008-03-20 14:37:00,2.28349,2.28349,2.2779,2.28112,6250000.0
2008-03-20 14:38:00,2.28116,2.28288,2.27958,2.2824,7750000.0
2008-03-20 14:39:00,2.28179,2.28299,2.28079,2.28081,8130000.0
2008-03-20 14:40:00,2.282,2.28262,2.27944,2.28252,7750000.0
2008-03-20 14:41:00,2.28372,2.28389,2.27961,2.28389,8380000.0
2008-03-20 14:42:00,2.28361,2.2841,2.28175,2.28236,6750000.0
2008-03-20 14:43:00,2.28214,2.2833,2.276,2.2831,11880000.0
2008-03-20 14:44:00,2.27978,2.2835,2.27915,2.28254,5250000.0
2008-03-20 14:45:00,2.28349,2.28349,2.27926,2.28135,10250000.0
2008-03-20 14:46:00,2.28273,2.28404,2.27776,2.28137,11250000.0
2008-03-20 14:47:00,2.28375,2.2842,2.28008,2.28309,12000000.0
2008-03-20 14:48:00,2.28298,2.28442,2.2785,2.2785,13750000.0
2008-03-20 14:49:00,2.28527,2.28527,2.28167,2.28429,7500000.0
2008-03-20 14:50:00,2.28251,2.28439,2.27781,2.2799,9500000.0
2008-03-20 14:51:00,2.28358,2.28473,2.28183,2.28343,9500000.0
2008-03-20 14:52:00,2.2848,2.2848,2.28032,2.28239,15500000.0
2008-03-20 14:53:00,2.28126,2.28516,2.28126,2.2825,7750000.0
2008-03-20 14:54:00,2.28531,2.28546,2.28048,2.28498,11250000.0
2008-03-20 14:55:00,2.2855,2.28619,2.28097,2.28619,15000000.0
2008-03-20 14:56:00,2.28549,2.28588,2.28043,2.28262,11510000.0
2008-03-20 14:57:00,2.28475,2.28643,2.28195,2.28519,7250000.0
2008-03-20 14:58:00,2.28392,2.28488,2.28314,2.28314,10250000.0
2008-03-20 14:59:00,2.2838,2.2858,2.28276,2.2858,10500000.0
2008-03-20 15:00:00,2.28596,2.28622,2.28358,2.28358,11380000.0
2008-03-20 15:01:00,2.28533,2.28735,2.2835,2.2855,10500000.0
2008-03-20 15:02:00,2.28475,2.28599,2.2812,2.28496,8750000.0
2008-03-20 15:03:00,2.28319,2.2851,2.28119,2.28258,10500000.0
2008-03-20 15:04:00,2.28489,2.28604,2.2793,2.28604,8500000.0
2008-03-20 15:05:00,2.28508,2.28687,2.28358,2.28505,10630000.0
2008-03-20 15:06:00,2.28789,2.28837,2.28316,2.28837,6250000.0
2008-03-20 15:07:00,2.28386,2.28888,2.28386,2.28767,6630000.0
2008-03-20 15:08:00,2.28664,2.28759,2.28212,2.28725,7500000.0
2008-03-20 15:09:00,2.28702,2.28743,2.28185,2.28673,13500000.0
2008-03-20 15:10:00,2.28693,2.28752,2.28373,2.28752,7000000.0
2008-03-20 15:11:00,2.28715,2.28744,2.28308,2.28678,9130000.0
2008-03-20 15:12:00,2.28632,2.28703,2.28205,2.28666,10390000.0
2008-03-20 15:13:00,2.28342,2.28791,2.28342,2.28762,12000000.0
2008-03-20 15:14:00,2.28699,2.28877,2.28496,2.28541,7750000.0
2008-03-20 15:15:00,2.28831,2.28831,2.28404,2.2852,16500000.0
2008-03-20 15:16:00,2.28709,2.28841,2.28569,2.28742,9250000.0
2008-03-20 15:17:00,2.28779,2.28797,2.28248,2.28752,13000000.0
2008-03-20 15:18:00,2.28767,2.28798,2.28401,2.28532,5750000.0
2008-03-20 15:19:00,2.28776,2.28776,2.28253,2.28253,9250000.0
2008-03-20 15:20:00,2.28626,2.28626,2.28264,2.28509,6750000.0
2008-03-20 15:21:00,2.2854,2.28637,2.27862,2.28478,11750000.0
2008-03-20 15:22:00,2.28421,2.28501,2.27961,2.2819,13000000.0
2008-03-20 15:23:00,2.28545,2.28567,2.28074,2.2849,5750000.0
2008-03-20 15:24:00,2.28332,2.28563,2.28164,2.28563,9250000.0
2008-03-20 15:25:00,2.28569,2.28569,2.28056,2.28479,8380000.0
2008-03-20 15:26:00,2.28489,2.28512,2.28144,2.28471,14000000.0
2008-03-20 15:27:00,2.2838,2.28543,2.28247,2.28489,6000000.0
2008-03-20 15:28:00,2.28435,2.28562,2.28169,2.28385,6250000.0
2008-03-20 15:29:00,2.28266,2.28532,2.27989,2.28124,5500000.0
2008-03-20 15:30:00,2.28336,2.28621,2.28286,2.28621,6000000.0
2008-03-20 15:31:00,2.28472,2.2854,2.28306,2.28387,8250000.0
2008-03-20 15:32:00,2.28443,2.28558,2.28111,2.28511,12000000.0
2008-03-20 15:33:00,2.28597,2.28597,2.28248,2.28481,10750000.0
2008-03-20 15:34:00,2.28432,2.28653,2.28239,2.28653,6500000.0
2008-03-20 15:35:00,2.2856,2.28686,2.2771,2.28399,6000000.0
2008-03-20 15:36:00,2.28369,2.28521,2.28011,2.28469,9750000.0
2008-03-20 15:37:00,2.28486,2.28595,2.28263,2.28595,8000000.0
2008-03-20 15:38:00,2.28328,2.28628,2.27734,2.28316,10380000.0
2008-03-20 15:39:00,2.28458,2.28458,2.27749,2.28189,8500000.0
2008-03-20 15:40:00,2.28327,2.28466,2.27652,2.28382,8000000.0
2008-03-20 15:41:00,2.27995,2.28651,2.27995,2.28237,7130000.0
2008-03-20 15:42:00,2.28509,2.28548,2.28361,2.28466,8130000.0
2008-03-20 15:43:00,2.28444,2.28695,2.283,2.28695,5250000.0
2008-03-20 15:44:00,2.28625,2.28671,2.28328,2.28649,10500000.0
2008-03-20 15:45:00,2.28648,2.28747,2.28136,2.28747,9880000.0
2008-03-20 15:46:00,2.2871,2.28844,2.28417,2.28722,14750000.0
2008-03-20 15:47:00,2.28714,2.28889,2.2853,2.28642,9260000.0
2008-03-20 15:48:00,2.28604,2.28713,2.28318,2.28672,7250000.0
2008-03-20 15:49:00,2.28506,2.28647,2.27984,2.28647,8750000.0
2008-03-20 15:50:00,2.28621,2.28769,2.28293,2.28769,9750000.0
2008-03-20 15:51:00,2.28704,2.28712,2.28153,2.28712,9000000.0
2008-03-20 15:52:00,2.28447,2.28668,2.28228,2.28556,8750000.0
2008-03-20 15:53:00,2.28638,2.28671,2.28241,2.28589,7630000.0
2008-03-20 15:54:00,2.28685,2.28721,2.28043,2.28604,7760000.0
2008-03-20 15:55:00,2.28598,2.28598,2.28102,2.28461,10750000.0
2008-03-20 15:56:00,2.28403,2.28614,2.28126,2.28417,10510000.0
2008-03-20 15:57:00,2.28219,2.2846,2.28122,2.28444,7000000.0
2008-03-20 15:58:00,2.28515,2.28515,2.28015,2.28015,7250000.0
2008-03-20 15:59:00,2.28439,2.28439,2.27866,2.28234,7750000.0
2008-03-20 16:00:00,2.28428,2.28482,2.28087,2.28448,9000000.0
2008-03-20 16:01:00,2.28571,2.28627,2.2828,2.28303,12500000.0
2008-03-20 16:02:00,2.28715,2.28715,2.28188,2.28188,6630000.0
2008-03-20 16:03:00,2.28709,2.28735,2.28411,2.28619,8880000.0
2008-03-20 16:04:00,2.28449,2.2862,2.28286,2.28547,8250000.0
2008-03-20 16:05:00,2.28439,2.28566,2.2804,2.28529,10000000.0
2008-03-20 16:06:00,2.28598,2.28672,2.28389,2.28604,5750000.0
2008-03-20 16:07:00,2.28626,2.28637,2.28315,2.28621,8000000.0
2008-03-20 16:08:00,2.28483,2.28607,2.28354,2.28607,7500000.0
2008-03-20 16:09:00,2.28709,2.28739,2.28429,2.28645,7250000.0
2008-03-20 16:10:00,2.28718,2.28784,2.28242,2.28775,9750000.0
2008-03-20 16:11:00,2.28794,2.28794,2.28421,2.28648,12000000.0
2008-03-20 16:12:00,2.28532,2.28744,2.28052,2.28533,9630000.0
2008-03-20 16:13:00,2.28637,2.28747,2.28464,2.28747,5500000.0
2008-03-20 16:14:00,2.2867,2.28792,2.28484,2.28739,8630000.0
2008-03-20 16:15:00,2.28715,2.28764,2.28365,2.28764,7750000.0
2008-03-20 16:16:00,2.28605,2.28643,2.2813,2.2853,8130000.0
2008-03-20 16:17:00,2.28768,2.28768,2.28429,2.2864,6500000.0
2008-03-20 16:18:00,2.28669,2.28765,2.28391,2.28733,8130000.0
2008-03-20 16:19:00,2.287,2.28771,2.28393,2.28422,11500000.0
2008-03-20 16:20:00,2.2864,2.28732,2.27998,2.28419,10750000.0
2008-03-20 16:21:00,2.28697,2.28697,2.2825,2.28261,5750000.0
2008-03-20 16:22:00,2.2874,2.2874,2.28186,2.28331,9000000.0
2008-03-20 16:23:00,2.28459,2.28721,2.28438,2.28721,9250000.0
2008-03-20 16:24:00,2.28417,2.28641,2.2815,2.28458,12630000.0
2008-03-20 16:25:00,2.28686,2.28822,2.28396,2.28822,9250000.0
2008-03-20 16:26:00,2.28766,2.28856,2.28478,2.28856,9500000.0
2008-03-20 16:27:00,2.28701,2.28819,2.28205,2.28819,14630000.0
2008-03-20 16:28:00,2.28748,2.28791,2.28214,2.28586,8500000.0
2008-03-20 16:29:00,2.28516,2.28854,2.28514,2.28723,8500000.0
2008-03-20 16:30:00,2.2881,2.2894,2.28283,2.2894,10250000.0
2008-03-20 16:31:00,2.28299,2.28857,2.28299,2.28857,7750000.0
2008-03-20 16:32:00,2.28815,2.28834,2.28505,2.28505,7250000.0
2008-03-20 16:33:00,2.28925,2.28925,2.28375,2.28853,12000000.0
2008-03-20 16:34:00,2.28822,2.28912,2.28519,2.28644,13750000.0
2008-03-20 16:35:00,2.28926,2.28926,2.28258,2.28888,10760000.0
2008-03-20 16:36:00,2.28795,2.28984,2.28272,2.28809,11880000.0
2008-03-20 16:37:00,2.28577,2.28884,2.28483,2.28651,6000000.0
2008-03-20 16:38:00,2.28918,2.28918,2.28575,2.28894,11630000.0
2008-03-20 16:39:00,2.28751,2.28886,2.28408,2.28842,6630000.0
2008-03-20 16:40:00,2.28673,2.28821,2.28366,2.28821,6750000.0
2008-03-20 16:41:00,2.28514,2.28723,2.28271,2.28697,10500000.0
2008-03-20 16:42:00,2.28803,2.28826,2.28376,2.28778,10880000.0
2008-03-20 16:43:00,2.28531,2.28771,2.28531,2.28771,6130000.0
2008-03-20 16:44:00,2.28541,2.28712,2.28344,2.28472,10750000.0
2008-03-20 16:45:00,2.28697,2.28697,2.28227,2.28684,8000000.0
2008-03-20 16:46:00,2.28577,2.28746,2.28392,2.28403,9500000.0
2008-03-20 16:47:00,2.28508,2.28721,2.28407,2.28721,5130000.0
2008-03-20 16:48:00,2.28564,2.28614,2.28082,2.28461,9380000.0
2008-03-20 16:49:00,2.28682,2.28733,2.28258,2.28733,7250000.0
2008-03-20 16:50:00,2.28524,2.28672,2.28077,2.28672,9250000.0
2008-03-20 16:51:00,2.28574,2.28574,2.28363,2.28492,5250000.0
2008-03-20 16:52:00,2.2798,2.28382,2.2798,2.28306,5500000.0
2008-03-20 16:53:00,2.28272,2.28406,2.27926,2.28085,8250000.0
2008-03-20 16:54:00,2.28249,2.28359,2.27924,2.28137,10750000.0
2008-03-20 16:55:00,2.2825,2.28272,2.2791,2.2791,6380000.0
2008-03-20 16:56:00,2.27926,2.28241,2.27926,2.28042,9130000.0
2008-03-20 16:57:00,2.28144,2.28241,2.28016,2.28241,8000000.0
2008-03-20 16:58:00,2.27899,2.28302,2.27843,2.28302,13000000.0
2008-03-20 16:59:00,2.28292,2.28303,2.27747,2.27992,11250000.0
2008-03-20 17:00:00,2.282,2.28398,2.27974,2.28321,10750000.0
2008-03-20 17:01:00,2.2822,2.28387,2.2774,2.28365,7250000.0
2008-03-20 17:02:00,2.28345,2.2841,2.2805,2.2805,6750000.0
2008-03-20 17:03:00,2.28295,2.28445,2.28179,2.28438,11250000.0
2008-03-20 17:04:00,2.28331,2.28418,2.28089,2.28418,6750000.0
2008-03-20 17:05:00,2.28293,2.28435,2.27856,2.28435,9500000.0
2008-03-20 17:06:00,2.28383,2.28408,2.27941,2.28353,9630000.0
2008-03-20 17:07:00,2.28575,2.28588,2.28169,2.28507,10750000.0
2008-03-20 17:08:00,2.28108,2.28484,2.28108,2.28172,9750000.0
2008-03-20 17:09:00,2.28418,2.28435,2.28232,2.28408,7750000.0
2008-03-20 17:10:00,2.27955,2.28459,2.27955,2.28153,9500000.0
2008-03-20 17:11:00,2.28497,2.285,2.28116,2.28412,6000000.0
2008-03-20 17:12:00,2.28283,2.28461,2.28147,2.28147,5250000.0
2008-03-20 17:13:00,2.28475,2.28475,2.28065,2.28445,7000000.0
2008-03-20 17:14:00,2.2841,2.28437,2.28049,2.28065,8500000.0
2008-03-20 17:15:00,2.28486,2.28486,2.2809,2.28281,13250000.0
2008-03-20 17:16:00,2.28377,2.28419,2.28013,2.28419,7000000.0
2008-03-20 17:17:00,2.28074,2.28363,2.28033,2.28363,7250000.0
2008-03-20 17:18:00,2.28466,2.28466,2.28033,2.28152,7750000.0
2008-03-20 17:19:00,2.28179,2.28579,2.28179,2.28467,9750000.0
2008-03-20 17:20:00,2.28476,2.28536,2.28192,2.28534,8750000.0
2008-03-20 17:21:00,2.28577,2.28577,2.28161,2.28537,9500000.0
2008-03-20 17:22:00,2.28685,2.28685,2.28362,2.2862,7000000.0
2008-03-20 17:23:00,2.28596,2.28625,2.28138,2.28613,8880000.0
2008-03-20 17:24:00,2.28313,2.28728,2.28313,2.28728,6000000.0
2008-03-20 17:25:00,2.28603,2.28719,2.28501,2.28628,8000000.0
2008-03-20 17:26:00,2.286,2.28779,2.2841,2.28779,8500000.0
2008-03-20 17:27:00,2.28614,2.28788,2.28105,2.28633,11130000.0
2008-03-20 17:28:00,2.28692,2.28755,2.28463,2.28702,7250000.0
2008-03-20 17:29:00,2.28541,2.28723,2.28282,2.28723,13000000.0
2008-03-20 17:30:00,2.28733,2.28828,2.28575,2.28762,10500000.0
2008-03-20 17:31:00,2.28781,2.28781,2.28329,2.28688,5750000.0
2008-03-20 17:32:00,2.28449,2.28782,2.28376,2.28376,10510000.0
2008-03-20 17:33:00,2.28837,2.28837,2.28418,2.2872,12630000.0
2008-03-20 17:34:00,2.28797,2.28797,2.28284,2.28502,7500000.0
2008-03-20 17:35:00,2.28464,2.28817,2.28417,2.28417,6000000.0
2008-03-20 17:36:00,2.28701,2.28701,2.28154,2.28643,6130000.0
2008-03-20 17:37:00,2.28714,2.28714,2.2818,2.28288,13500000.0
2008-03-20 17:38:00,2.28456,2.28745,2.28341,2.28544,8380000.0
2008-03-20 17:39:00,2.28588,2.28609,2.28334,2.28334,7380000.0
2008-03-20 17:40:00,2.28521,2.28543,2.28234,2.28399,8000000.0
2008-03-20 17:41:00,2.28255,2.28536,2.28223,2.28279,10000000.0
2008-03-20 17:42:00,2.28549,2.28636,2.28267,2.28578,13750000.0
2008-03-20 17:43:00,2.2855,2.28554,2.28062,2.28237,6000000.0
2008-03-20 17:44:00,2.28521,2.28521,2.28167,2.28443,6000000.0
2008-03-20 17:45:00,2.28196,2.28366,2.28187,2.28221,7000000.0
2008-03-20 17:46:00,2.2847,2.2847,2.27996,2.28089,11000000.0
2008-03-20 17:47:00,2.28131,2.28542,2.27982,2.28409,6500000.0
2008-03-20 17:48:00,2.2844,2.28529,2.28067,2.28334,8750000.0
2008-03-20 17:49:00,2.28156,2.28495,2.27916,2.28475,10000000.0
2008-03-20 17:50:00,2.28137,2.28545,2.27914,2.28398,7250000.0
2008-03-20 17:51:00,2.28568,2.28571,2.28015,2.28398,9250000.0
2008-03-20 17:52:00,2.28494,2.28726,2.28454,2.28726,6000000.0
2008-03-20 17:53:00,2.28824,2.28971,2.28386,2.28551,10000000.0
2008-03-20 17:54:00,2.28647,2.28889,2.28462,2.28889,11500000.0
2008-03-20 17:55:00,2.28564,2.28756,2.28378,2.28462,9250000.0
2008-03-20 17:56:00,2.28705,2.28827,2.28313,2.28613,10000000.0
2008-03-20 17:57:00,2.28432,2.2874,2.28082,2.28214,6500000.0
2008-03-20 17:58:00,2.28719,2.28829,2.28387,2.2868,8380000.0
2008-03-20 17:59:00,2.28769,2.29073,2.28707,2.28828,5500000.0
2008-03-20 18:00:00,2.29025,2.29025,2.28461,2.28917,11760000.0
2008-03-20 18:01:00,2.28911,2.28936,2.28356,2.28656,10750000.0
2008-03-20 18:02:00,2.29021,2.29021,2.28404,2.28874,12500000.0
2008-03-20 18:03:00,2.28934,2.28934,2.28483,2.28876,5250000.0
2008-03-20 18:04:00,2.28832,2.28852,2.28517,2.28798,7500000.0
2008-03-20 18:05:00,2.28801,2.29017,2.28446,2.2879,9010000.0
2008-03-20 18:06:00,2.28984,2.29002,2.28625,2.29002,8130000.0
2008-03-20 18:07:00,2.29124,2.29124,2.28489,2.28974,9130000.0
2008-03-20 18:08:00,2.29134,2.29134,2.28714,2.28895,8630000.0
2008-03-20 18:09:00,2.29161,2.29161,2.28732,2.28877,9380000.0
2008-03-20 18:10:00,2.28872,2.29043,2.28704,2.28923,8750000.0
2008-03-20 18:11:00,2.28988,2.2934,2.28846,2.2934,10880000.0
2008-03-20 18:12:00,2.28998,2.29387,2.2889,2.2929,8630000.0
2008-03-20 18:13:00,2.29283,2.29283,2.29089,2.29152,7500000.0
2008-03-20 18:14:00,2.29202,2.29202,2.28735,2.29165,10380000.0
2008-03-20 18:15:00,2.28954,2.29237,2.28954,2.29159,9380000.0
2008-03-20 18:16:00,2.2929,2.2929,2.28735,2.28811,8750000.0
2008-03-20 18:17:00,2.2915,2.2915,2.28631,2.28931,15880000.0
2008-03-20 18:18:00,2.28922,2.29121,2.28477,2.2911,15250000.0
2008-03-20 18:19:00,2.28386,2.29167,2.28386,2.29108,5250000.0
2008-03-20 18:20:00,2.28683,2.29244,2.28683,2.29166,10000000.0
2008-03-20 18:21:00,2.29196,2.29236,2.28851,2.28997,5500000.0
2008-03-20 18:22:00,2.28918,2.29102,2.28757,2.29102,9000000.0
2008-03-20 18:23:00,2.2889,2.29182,2.28535,2.29182,7500000.0
2008-03-20 18:24:00,2.28907,2.29153,2.28647,2.29125,12500000.0
2008-03-20 18:25:00,2.28752,2.29086,2.28752,2.29086,8250000.0
2008-03-20 18:26:00,2.29021,2.29175,2.2855,2.29175,7500000.0
2008-03-20 18:27:00,2.28932,2.28994,2.28442,2.28994,8500000.0
2008-03-20 18:28:00,2.29207,2.29207,2.28785,2.28967,8500000.0
2008-03-20 18:29:00,2.28645,2.29145,2.28645,2.29144,6250000.0
2008-03-20 18:30:00,2.29224,2.29239,2.28555,2.29004,15630000.0
2008-03-20 18:31:00,2.29179,2.29179,2.2897,2.29144,14380000.0
2008-03-20 18:32:00,2.2919,2.29336,2.28702,2.29206,15500000.0
2008-03-20 18:33:00,2.29203,2.29348,2.29067,2.29348,6500000.0
2008-03-20 18:34:00,2.29415,2.29415,2.28971,2.29379,10880000.0
2008-03-20 18:35:00,2.29294,2.29439,2.28997,2.29439,5750000.0
2008-03-20 18:36:00,2.29609,2.29609,2.29143,2.29476,9500000.0
2008-03-20 18:37:00,2.29463,2.29463,2.28923,2.29396,8880000.0
2008-03-20 18:38:00,2.29468,2.29601,2.29065,2.29436,11880000.0
2008-03-20 18:39:00,2.29321,2.29456,2.28984,2.29374,7750000.0
2008-03-20 18:40:00,2.29231,2.29403,2.2884,2.29383,6130000.0
2008-03-20 18:41:00,2.29321,2.29446,2.29057,2.29135,6750000.0
2008-03-20 18:42:00,2.29003,2.29423,2.29003,2.29399,8250000.0
2008-03-20 18:43:00,2.29299,2.29387,2.28718,2.29316,11000000.0
2008-03-20 18:44:00,2.29342,2.29369,2.28992,2.29358,12500000.0
2008-03-20 18:45:00,2.29462,2.29462,2.28709,2.29354,9880000.0
2008-03-20 18:46:00,2.29359,2.29412,2.28859,2.29317,10000000.0
2008-03-20 18:47:00,2.29088,2.29399,2.28873,2.29399,7500000.0
2008-03-20 18:48:00,2.293,2.29336,2.29121,2.2929,9380000.0
2008-03-20 18:49:00,2.29168,2.29371,2.29052,2.29303,8750000.0
2008-03-20 18:50:00,2.29186,2.29253,2.28967,2.29253,7000000.0
2008-03-20 18:51:00,2.291,2.29222,2.28748,2.28847,8750000.0
2008-03-20 18:52:00,2.29284,2.29285,2.28655,2.29141,5750000.0
2008-03-20 18:53:00,2.29088,2.29106,2.28853,2.29106,10000000.0
2008-03-20 18:54:00,2.28926,2.29072,2.28607,2.28875,11630000.0
2008-03-20 18:55:00,2.28596,2.28897,2.28555,2.28857,7000000.0
2008-03-20 18:56:00,2.28946,2.28946,2.282,2.28568,14500000.0
2008-03-20 18:57:00,2.28879,2.28917,2.28206,2.28731,10880000.0
2008-03-20 18:58:00,2.28375,2.28881,2.28291,2.28821,15250000.0
2008-03-20 18:59:00,2.2862,2.29203,2.28352,2.29203,5750000.0
2008-03-20 19:00:00,2.29059,2.29172,2.28459,2.28948,12250000.0
2008-03-20 19:01:00,2.2868,2.28922,2.28489,2.28882,6380000.0
2008-03-20 19:02:00,2.28935,2.28935,2.28209,2.28209,13250000.0
2008-03-20 19:03:00,2.28456,2.28861,2.28456,2.2878,11500000.0
2008-03-20 19:04:00,2.2868,2.2878,2.28424,2.28604,5500000.0
2008-03-20 19:05:00,2.28773,2.288,2.28292,2.28744,8000000.0
2008-03-20 19:06:00,2.2806,2.28733,2.2806,2.2867,9250000.0
2008-03-20 19:07:00,2.28323,2.28614,2.28135,2.28245,12000000.0
2008-03-20 19:08:00,2.28429,2.28677,2.2837,2.28572,8500000.0
2008-03-20 19:09:00,2.28638,2.28713,2.28465,2.28613,6250000.0
2008-03-20 19:10:00,2.28837,2.28847,2.28382,2.28648,5250000.0
2008-03-20 19:11:00,2.28492,2.28813,2.28296,2.28797,11750000.0
2008-03-20 19:12:00,2.28698,2.28784,2.2852,2.28784,8380000.0
2008-03-20 19:13:00,2.28808,2.28808,2.28528,2.28697,7500000.0
2008-03-20 19:14:00,2.28433,2.28661,2.28335,2.28522,10500000.0
2008-03-20 19:15:00,2.28521,2.28731,2.281,2.28251,11500000.0
2008-03-20 19:16:00,2.28712,2.28712,2.28119,2.28401,17500000.0
2008-03-20 19:17:00,2.2829,2.28694,2.2829,2.28639,9630000.0
2008-03-20 19:18:00,2.28407,2.28585,2.28018,2.28089,12130000.0
2008-03-20 19:19:00,2.28746,2.28746,2.28177,2.28259,10130000.0
2008-03-20 19:20:00,2.28682,2.28725,2.28339,2.28359,11260000.0
2008-03-20 19:21:00,2.28284,2.28641,2.28026,2.28468,9130000.0
2008-03-20 19:22:00,2.28187,2.28473,2.28126,2.28473,8000000.0
2008-03-20 19:23:00,2.28252,2.28452,2.28215,2.28378,11130000.0
2008-03-20 19:24:00,2.2821,2.28483,2.28147,2.2843,5250000.0
2008-03-20 19:25:00,2.28107,2.28472,2.27646,2.28471,5750000.0
2008-03-20 19:26:00,2.28126,2.28376,2.28126,2.28261,5750000.0
2008-03-20 19:27:00,2.279,2.28306,2.279,2.2809,5500000.0
2008-03-20 19:28:00,2.28088,2.28317,2.27701,2.28062,6250000.0
2008-03-20 19:29:00,2.28162,2.283,2.27771,2.28155,14250000.0
2008-03-20 19:30:00,2.27919,2.28365,2.27919,2.28292,5500000.0
2008-03-20 19:31:00,2.279,2.2829,2.279,2.2829,13130000.0
2008-03-20 19:32:00,2.28278,2.28351,2.28014,2.28351,9250000.0
2008-03-20 19:33:00,2.28285,2.28338,2.27794,2.28317,7500000.0
2008-03-20 19:34:00,2.28309,2.2833,2.27964,2.28257,13000000.0
2008-03-20 19:35:00,2.28288,2.28297,2.2784,2.28175,7380000.0
2008-03-20 19:36:00,2.28165,2.28468,2.28018,2.28468,5130000.0
2008-03-20 19:37:00,2.28191,2.284,2.27947,2.284,13250000.0
2008-03-20 19:38:00,2.28234,2.28325,2.28132,2.2818,9500000.0
2008-03-20 19:39:00,2.28127,2.28419,2.27918,2.28337,9000000.0
2008-03-20 19:40:00,2.28403,2.28403,2.2814,2.28307,7880000.0
2008-03-20 19:41:00,2.28231,2.28389,2.27876,2.2826,8250000.0
2008-03-20 19:42:00,2.28448,2.28448,2.2809,2.28388,6750000.0
2008-03-20 19:43:00,2.28073,2.28281,2.28073,2.28246,6000000.0
2008-03-20 19:44:00,2.28242,2.28337,2.27899,2.28337,9750000.0
2008-03-20 19:45:00,2.28312,2.28348,2.27796,2.28348,10000000.0
2008-03-20 19:46:00,2.28322,2.28322,2.28111,2.28125,7130000.0
2008-03-20 19:47:00,2.28061,2.2834,2.28002,2.28245,8000000.0
2008-03-20 19:48:00,2.28408,2.28408,2.27896,2.28066,6880000.0
2008-03-20 19:49:00,2.28224,2.28402,2.27789,2.28092,7260000.0
2008-03-20 19:50:00,2.28162,2.28267,2.27744,2.28258,9250000.0
2008-03-20 19:51:00,2.28209,2.28333,2.27806,2.28297,7380000.0
2008-03-20 19:52:00,2.27885,2.28242,2.27693,2.28242,7750000.0
2008-03-20 19:53:00,2.28364,2.28364,2.27653,2.27974,7630000.0
2008-03-20 19:54:00,2.27955,2.28236,2.27825,2.27825,8500000.0
2008-03-20 19:55:00,2.28044,2.28378,2.27855,2.28378,12880000.0
2008-03-20 19:56:00,2.28379,2.28429,2.27778,2.28427,8500000.0
2008-03-20 19:57:00,2.28468,2.28468,2.27763,2.28015,16630000.0
2008-03-20 19:58:00,2.28448,2.28493,2.28074,2.28074,10130000.0
2008-03-20 19:59:00,2.28071,2.28393,2.27824,2.28393,7250000.0
2008-03-20 20:00:00,2.28376,2.28387,2.28104,2.28298,10880000.0
2008-03-20 20:01:00,2.28247,2.2842,2.27956,2.27956,8000000.0
2008-03-20 20:02:00,2.28197,2.28376,2.27977,2.28072,12000000.0
2008-03-20 20:03:00,2.2844,2.2844,2.28003,2.28269,7630000.0
2008-03-20 20:04:00,2.2833,2.28456,2.28158,2.28344,5880000.0
2008-03-20 20:05:00,2.28279,2.28512,2.27988,2.28512,11500000.0
2008-03-20 20:06:00,2.28327,2.28531,2.28019,2.28455,10630000.0
2008-03-20 20:07:00,2.28286,2.2855,2.28249,2.28249,12010000.0
2008-03-20 20:08:00,2.2841,2.28482,2.2821,2.28309,5750000.0
2008-03-20 20:09:00,2.28409,2.28598,2.28011,2.28461,12750000.0
2008-03-20 20:10:00,2.28071,2.28321,2.28047,2.28321,7130000.0
2008-03-20 20:11:00,2.28245,2.28385,2.27939,2.2819,11500000.0
2008-03-20 20:12:00,2.28498,2.28505,2.2814,2.2814,8250000.0
2008-03-20 20:13:00,2.28307,2.28443,2.27724,2.2811,8750000.0
2008-03-20 20:14:00,2.28233,2.28527,2.28043,2.28325,11500000.0
2008-03-20 20:15:00,2.28395,2.28519,2.28069,2.28069,7750000.0
2008-03-20 20:16:00,2.28217,2.28507,2.28182,2.28351,8130000.0
2008-03-20 20:17:00,2.28256,2.28628,2.28188,2.28188,7250000.0
2008-03-20 20:18:00,2.28605,2.28615,2.28167,2.28615,9750000.0
2008-03-20 20:19:00,2.28588,2.28675,2.28094,2.28582,7750000.0
2008-03-20 20:20:00,2.28313,2.28549,2.28266,2.283,11880000.0
2008-03-20 20:21:00,2.28412,2.28594,2.28186,2.28372,9750000.0
2008-03-20 20:22:00,2.28622,2.28622,2.28326,2.28476,6380000.0
2008-03-20 20:23:00,2.28387,2.28546,2.27921,2.27921,9880000.0
2008-03-20 20:24:00,2.28557,2.28603,2.28267,2.28267,12250000.0
2008-03-20 20:25:00,2.28374,2.28561,2.28177,2.28561,9250000.0
2008-03-20 20:26:00,2.28573,2.28653,2.27995,2.27995,9880000.0
2008-03-20 20:27:00,2.2865,2.28705,2.281,2.281,8380000.0
2008-03-20 20:28:00,2.28338,2.28687,2.28261,2.28437,6250000.0
2008-03-20 20:29:00,2.28906,2.28906,2.28457,2.28656,10130000.0
2008-03-20 20:30:00,2.28688,2.28717,2.28371,2.28565,11630000.0
2008-03-20 20:31:00,2.2845,2.28665,2.283,2.283,9250000.0
2008-03-20 20:32:00,2.28653,2.28653,2.28221,2.28465,7750000.0
2008-03-20 20:33:00,2.2855,2.2855,2.27925,2.27925,13000000.0
2008-03-20 20:34:00,2.2836,2.28602,2.2836,2.28542,7500000.0
2008-03-20 20:35:00,2.28611,2.28657,2.28263,2.28657,5500000.0
2008-03-20 20:36:00,2.28582,2.28691,2.2845,2.2845,6250000.0
2008-03-20 20:37:00,2.28501,2.28624,2.28184,2.2857,14500000.0
2008-03-20 20:38:00,2.28542,2.28599,2.28161,2.28599,12500000.0
2008-03-20 20:39:00,2.28242,2.28396,2.27819,2.27819,5630000.0
2008-03-20 20:40:00,2.28407,2.28741,2.28195,2.28327,14630000.0
2008-03-20 20:41:00,2.2851,2.28838,2.27839,2.27839,9130000.0
2008-03-20 20:42:00,2.28539,2.28621,2.2844,2.28483,8250000.0
2008-03-20 20:43:00,2.28446,2.28675,2.28166,2.28675,8010000.0
2008-03-20 20:44:00,2.28635,2.28704,2.2826,2.28686,10380000.0
2008-03-20 20:45:00,2.28547,2.28649,2.28453,2.28581,5250000.0
2008-03-20 20:46:00,2.28244,2.28635,2.28039,2.28635,8500000.0
2008-03-20 20:47:00,2.28561,2.28697,2.28191,2.28648,9250000.0
2008-03-20 20:48:00,2.28508,2.28741,2.28388,2.28741,5880000.0
2008-03-20 20:49:00,2.28527,2.28716,2.28258,2.28716,10380000.0
2008-03-20 20:50:00,2.28413,2.2868,2.28254,2.28513,10000000.0
2008-03-20 20:51:00,2.28269,2.28796,2.28269,2.28661,7000000.0
2008-03-20 20:52:00,2.28629,2.28668,2.28099,2.28668,5880000.0
2008-03-20 20:53:00,2.28627,2.28686,2.28192,2.28593,10500000.0
2008-03-20 20:54:00,2.28817,2.28817,2.28427,2.28626,9250000.0
2008-03-20 20:55:00,2.28406,2.28703,2.28133,2.28627,11250000.0
2008-03-20 20:56:00,2.28332,2.28701,2.28332,2.28368,8250000.0
2008-03-20 20:57:00,2.28598,2.28621,2.28272,2.28558,11880000.0
2008-03-20 20:58:00,2.28548,2.28654,2.28275,2.28522,6250000.0
2008-03-20 20:59:00,2.28666,2.28729,2.28153,2.28729,13380000.0
2008-03-20 21:00:00,2.2855,2.28667,2.28378,2.28541,7250000.0
2008-03-20 21:01:00,2.28553,2.28715,2.28336,2.28715,6630000.0
2008-03-20 21:02:00,2.28292,2.28719,2.28287,2.28287,13500000.0
2008-03-20 21:03:00,2.28613,2.28694,2.28495,2.28603,10250000.0
2008-03-20 21:04:00,2.28568,2.28708,2.28173,2.28708,8510000.0
2008-03-20 21:05:00,2.28575,2.28638,2.28323,2.28588,6000000.0
2008-03-20 21:06:00,2.28619,2.28697,2.28219,2.28435,7000000.0
2008-03-20 21:07:00,2.28598,2.28682,2.28403,2.28648,8510000.0
2008-03-20 21:08:00,2.28293,2.2868,2.28293,2.28629,10750000.0
2008-03-20 21:09:00,2.28506,2.2864,2.28281,2.2864,9380000.0
2008-03-20 21:10:00,2.285,2.28613,2.28254,2.28254,7250000.0
2008-03-20 21:11:00,2.28428,2.28676,2.28391,2.28659,7500000.0
2008-03-20 21:12:00,2.28544,2.28628,2.28252,2.28259,6630000.0
2008-03-20 21:13:00,2.28719,2.28719,2.28255,2.28671,11000000.0
2008-03-20 21:14:00,2.28541,2.28815,2.28425,2.28425,5750000.0
2008-03-20 21:15:00,2.28739,2.28752,2.2832,2.28493,6250000.0
2008-03-20 21:16:00,2.28407,2.28655,2.28287,2.28287,7130000.0
2008-03-20 21:17:00,2.28335,2.28755,2.28194,2.28755,8630000.0
2008-03-20 21:18:00,2.28272,2.28643,2.28272,2.28588,7750000.0
2008-03-20 21:19:00,2.28572,2.28654,2.28484,2.2861,11630000.0
2008-03-20 21:20:00,2.28534,2.28733,2.28184,2.28695,8000000.0
2008-03-20 21:21:00,2.28667,2.28759,2.28443,2.2861,11250000.0
2008-03-20 21:22:00,2.28672,2.28672,2.28085,2.28597,11630000.0
2008-03-20 21:23:00,2.2853,2.287,2.28486,2.287,5750000.0
2008-03-20 21:24:00,2.28769,2.28781,2.28336,2.28506,7380000.0
2008-03-20 21:25:00,2.28825,2.28826,2.28301,2.28532,9500000.0
2008-03-20 21:26:00,2.2874,2.2874,2.28321,2.28724,8500000.0
2008-03-20 21:27:00,2.28507,2.28798,2.28431,2.28431,5250000.0
2008-03-20 21:28:00,2.28609,2.28909,2.28306,2.28849,10500000.0
2008-03-20 21:29:00,2.28769,2.28865,2.2835,2.28835,6880000.0
2008-03-20 21:30:00,2.28797,2.28846,2.28092,2.28479,9250000.0
2008-03-20 21:31:00,2.28511,2.2881,2.28322,2.2844,11250000.0
2008-03-20 21:32:00,2.28326,2.28751,2.28296,2.28639,4880000.0
2008-03-20 21:33:00,2.28534,2.28941,2.28507,2.28862,6000000.0
2008-03-20 21:34:00,2.28715,2.28796,2.28502,2.28768,7880000.0
2008-03-20 21:35:00,2.28342,2.28836,2.28342,2.28775,7630000.0
2008-03-20 21:36:00,2.28617,2.28878,2.28571,2.28849,10750000.0
2008-03-20 21:37:00,2.2862,2.28907,2.28518,2.28907,11000000.0
2008-03-20 21:38:00,2.28688,2.2879,2.28387,2.28387,10880000.0
2008-03-20 21:39:00,2.28724,2.28837,2.28564,2.28573,10630000.0
2008-03-20 21:40:00,2.28835,2.28889,2.28514,2.28889,8000000.0
2008-03-20 21:41:00,2.28753,2.28819,2.28379,2.28379,8250000.0
2008-03-20 21:42:00,2.28658,2.28894,2.28624,2.28889,6750000.0
2008-03-20 21:43:00,2.28847,2.28854,2.2844,2.2852,8000000.0
2008-03-20 21:44:00,2.28816,2.28857,2.28638,2.28638,6000000.0
2008-03-20 21:45:00,2.28757,2.28872,2.28626,2.28714,13000000.0
2008-03-20 21:46:00,2.28672,2.29037,2.28586,2.28948,8500000.0
2008-03-20 21:47:00,2.28782,2.2888,2.286,2.28773,7750000.0
2008-03-20 21:48:00,2.28791,2.28934,2.28385,2.28625,7880000.0
2008-03-20 21:49:00,2.28912,2.28982,2.28622,2.28622,7750000.0
2008-03-20 21:50:00,2.28481,2.29082,2.28481,2.29082,5880000.0
2008-03-20 21:51:00,2.28908,2.29032,2.28802,2.2893,5250000.0
2008-03-20 21:52:00,2.28758,2.28948,2.28408,2.28692,5250000.0
2008-03-20 21:53:00,2.28862,2.29107,2.28796,2.28796,7250000.0
2008-03-20 21:54:00,2.28809,2.28998,2.28729,2.28998,7000000.0
2008-03-20 21:55:00,2.28451,2.2893,2.28451,2.28584,8000000.0
2008-03-20 21:56:00,2.288,2.2903,2.28557,2.28675,5500000.0
2008-03-20 21:57:00,2.28764,2.29051,2.28764,2.2889,8750000.0
2008-03-20 21:58:00,2.29143,2.29143,2.28758,2.28954,5500000.0
2008-03-20 21:59:00,2.28825,2.2904,2.28464,2.28464,10750000.0
2008-03-20 22:00:00,2.29098,2.2911,2.28775,2.2911,6880000.0
2008-03-20 22:01:00,2.2898,2.29053,2.28859,2.28912,5500000.0
2008-03-20 22:02:00,2.28933,2.29117,2.28484,2.29117,5250000.0
2008-03-20 22:03:00,2.28914,2.29132,2.28759,2.29116,8000000.0
2008-03-20 22:04:00,2.28824,2.2923,2.28824,2.28841,6380000.0
2008-03-20 22:05:00,2.28866,2.29164,2.28702,2.28702,5500000.0
2008-03-20 22:06:00,2.29283,2.29292,2.28724,2.29262,10630000.0
2008-03-20 22:07:00,2.2897,2.29268,2.28756,2.29268,6750000.0
2008-03-20 22:08:00,2.29232,2.29293,2.29136,2.29293,6250000.0
2008-03-20 22:09:00,2.29372,2.29384,2.28888,2.29211,12750000.0
2008-03-20 22:10:00,2.29241,2.29372,2.28817,2.29161,13500000.0
2008-03-20 22:11:00,2.28906,2.29328,2.28906,2.29127,8250000.0
2008-03-20 22:12:00,2.29143,2.29402,2.29029,2.29402,6250000.0
2008-03-20 22:13:00,2.29325,2.2947,2.28718,2.29403,8500000.0
2008-03-20 22:14:00,2.29231,2.2935,2.28999,2.28999,5500000.0
2008-03-20 22:15:00,2.28862,2.29529,2.28862,2.29337,8750000.0
2008-03-20 22:16:00,2.29163,2.2946,2.28861,2.2946,8750000.0
2008-03-20 22:17:00,2.2938,2.29393,2.28769,2.29337,8880000.0
2008-03-20 22:18:00,2.29151,2.29341,2.29143,2.29224,9000000.0
2008-03-20 22:19:00,2.28991,2.29367,2.28991,2.29267,5880000.0
2008-03-20 22:20:00,2.29349,2.2941,2.29014,2.29014,7000000.0
2008-03-20 22:21:00,2.29309,2.29362,2.29157,2.29362,5500000.0
2008-03-20 22:22:00,2.29301,2.29323,2.28884,2.29323,8880000.0
2008-03-20 22:23:00,2.29226,2.29361,2.28686,2.28686,9500000.0
2008-03-20 22:24:00,2.29387,2.29387,2.29042,2.29362,8250000.0
2008-03-20 22:25:00,2.29175,2.29278,2.28897,2.29263,9130000.0
2008-03-20 22:26:00,2.29259,2.29296,2.28946,2.29109,9000000.0
2008-03-20 22:27:00,2.29287,2.29456,2.28785,2.28785,7500000.0
2008-03-20 22:28:00,2.29169,2.2934,2.28942,2.28942,8630000.0
2008-03-20 22:29:00,2.28967,2.29313,2.28967,2.29302,11000000.0
2008-03-20 22:30:00,2.29367,2.2937,2.28715,2.29277,6750000.0
2008-03-20 22:31:00,2.29262,2.29384,2.28822,2.293,8750000.0
2008-03-20 22:32:00,2.2917,2.29372,2.29034,2.29114,9380000.0
2008-03-20 22:33:00,2.29304,2.29326,2.28838,2.28838,8250000.0
2008-03-20 22:34:00,2.2927,2.29295,2.28907,2.29143,6750000.0
2008-03-20 22:35:00,2.29225,2.29349,2.29055,2.29349,6000000.0
2008-03-20 22:36:00,2.29048,2.29249,2.2891,2.29249,5750000.0
2008-03-20 22:37:00,2.29082,2.29121,2.28626,2.29088,8250000.0
2008-03-20 22:38:00,2.28988,2.29062,2.28674,2.28835,10500000.0
2008-03-20 22:39:00,2.28803,2.2913,2.28521,2.28521,7130000.0
2008-03-20 22:40:00,2.28918,2.29104,2.28764,2.2909,6000000.0
2008-03-20 22:41:00,2.29112,2.2912,2.28892,2.29032,7000000.0
2008-03-20 22:42:00,2.29033,2.29088,2.28691,2.28691,7500000.0
2008-03-20 22:43:00,2.286,2.29174,2.286,2.29041,10250000.0
2008-03-20 22:44:00,2.28911,2.28951,2.28369,2.28807,6250000.0
2008-03-20 22:45:00,2.29074,2.29082,2.288,2.29082,6750000.0
2008-03-20 22:46:00,2.28858,2.29133,2.2859,2.29077,6000000.0
2008-03-20 22:47:00,2.29127,2.29127,2.2848,2.2903,8130000.0
2008-03-20 22:48:00,2.28823,2.29162,2.28799,2.29086,11750000.0
2008-03-20 22:49:00,2.29123,2.29123,2.28664,2.28772,9750000.0
2008-03-20 22:50:00,2.28957,2.29044,2.2852,2.29044,7750000.0
2008-03-20 22:51:00,2.2862,2.29269,2.28581,2.29269,10630000.0
2008-03-20 22:52:00,2.28644,2.29226,2.28644,2.29226,7130000.0
2008-03-20 22:53:00,2.29111,2.29285,2.28769,2.29001,9250000.0
2008-03-20 22:54:00,2.28943,2.29189,2.28717,2.29072,10630000.0
2008-03-20 22:55:00,2.28858,2.28861,2.28487,2.28487,7500000.0
2008-03-20 22:56:00,2.28719,2.28773,2.28246,2.28773,5250000.0
2008-03-20 22:57:00,2.28927,2.28995,2.28401,2.28692,7750000.0
2008-03-20 22:58:00,2.28778,2.28848,2.28173,2.28415,8630000.0
2008-03-20 22:59:00,2.28754,2.28986,2.28586,2.2883,6250000.0
2008-03-20 23:00:00,2.28832,2.29019,2.28678,2.28803,9250000.0
2008-03-20 23:01:00,2.28849,2.29019,2.28809,2.28824,11500000.0
2008-03-20 23:02:00,2.28831,2.28867,2.28423,2.2882,5250000.0
2008-03-20 23:03:00,2.28874,2.29146,2.28487,2.2893,7000000.0
2008-03-20 23:04:00,2.289,2.29061,2.28682,2.28872,9130000.0
2008-03-20 23:05:00,2.28723,2.28983,2.28588,2.28588,6880000.0
2008-03-20 23:06:00,2.28561,2.28992,2.28561,2.28992,11250000.0
2008-03-20 23:07:00,2.28713,2.28961,2.28418,2.28649,8380000.0
2008-03-20 23:08:00,2.28876,2.28982,2.28419,2.28946,8000000.0
2008-03-20 23:09:00,2.28871,2.2894,2.28665,2.28707,7380000.0
2008-03-20 23:10:00,2.28876,2.28984,2.28788,2.28788,7750000.0
2008-03-20 23:11:00,2.28816,2.29127,2.28656,2.28863,8880000.0
2008-03-20 23:12:00,2.28821,2.29094,2.28303,2.28773,8000000.0
2008-03-20 23:13:00,2.2894,2.2894,2.28601,2.28861,7750000.0
2008-03-20 23:14:00,2.2856,2.28829,2.28441,2.28608,6750000.0
2008-03-20 23:15:00,2.28209,2.28854,2.28209,2.28672,8500000.0
2008-03-20 23:16:00,2.28994,2.28994,2.28536,2.28733,8500000.0
2008-03-20 23:17:00,2.28845,2.28894,2.28725,2.28727,4880000.0
2008-03-20 23:18:00,2.28821,2.2892,2.2867,2.2867,10380000.0
2008-03-20 23:19:00,2.28485,2.2899,2.28464,2.28464,7630000.0
2008-03-20 23:20:00,2.28915,2.29048,2.28479,2.28639,14500000.0
2008-03-20 23:21:00,2.28867,2.28893,2.28476,2.28665,8750000.0
2008-03-20 23:22:00,2.28629,2.2881,2.28429,2.2861,9750000.0
2008-03-20 23:23:00,2.28765,2.28835,2.28409,2.28588,6880000.0
2008-03-20 23:24:00,2.28862,2.28862,2.28108,2.28605,8000000.0
2008-03-20 23:25:00,2.28818,2.28819,2.28305,2.28482,7000000.0
2008-03-20 23:26:00,2.28773,2.28868,2.28321,2.28321,8000000.0
2008-03-20 23:27:00,2.28796,2.28796,2.2864,2.2869,7750000.0
2008-03-20 23:28:00,2.28739,2.28762,2.28366,2.28443,7380000.0
2008-03-20 23:29:00,2.28605,2.28789,2.28567,2.28635,6750000.0
2008-03-20 23:30:00,2.28339,2.28785,2.28339,2.28612,8250000.0
2008-03-20 23:31:00,2.28475,2.28733,2.28289,2.28587,9880000.0
2008-03-20 23:32:00,2.28498,2.28746,2.28326,2.28463,7130000.0
2008-03-20 23:33:00,2.28651,2.28738,2.28093,2.28486,5500000.0
2008-03-20 23:34:00,2.28633,2.2875,2.28264,2.28515,15000000.0
2008-03-20 23:35:00,2.28685,2.28743,2.28436,2.28594,8130000.0
2008-03-20 23:36:00,2.28579,2.2869,2.28274,2.28469,10250000.0
2008-03-20 23:37:00,2.28674,2.28746,2.2842,2.28619,8880000.0
2008-03-20 23:38:00,2.28664,2.28742,2.2853,2.28531,6000000.0
2008-03-20 23:39:00,2.28307,2.29054,2.28307,2.28818,6630000.0
2008-03-20 23:40:00,2.28603,2.28998,2.28603,2.28789,7250000.0
2008-03-20 23:41:00,2.28639,2.288,2.28453,2.28664,9500000.0
2008-03-20 23:42:00,2.28821,2.28884,2.2827,2.28705,9000000.0
2008-03-20 23:43:00,2.28853,2.28905,2.28622,2.28903,7880000.0
2008-03-20 23:44:00,2.2861,2.2887,2.28508,2.28543,5880000.0
2008-03-20 23:45:00,2.28661,2.28778,2.28337,2.28613,15500000.0
2008-03-20 23:46:00,2.28727,2.28899,2.28621,2.28665,5500000.0
2008-03-20 23:47:00,2.28752,2.28855,2.28473,2.28855,7000000.0
2008-03-20 23:48:00,2.28577,2.28832,2.28549,2.28613,9380000.0
2008-03-20 23:49:00,2.28588,2.28816,2.28339,2.28339,9750000.0
2008-03-20 23:50:00,2.28689,2.28741,2.28262,2.28734,9500000.0
2008-03-20 23:51:00,2.28715,2.28833,2.28364,2.28761,7500000.0
2008-03-20 23:52:00,2.2869,2.28839,2.28397,2.28397,8750000.0
2008-03-20 23:53:00,2.28631,2.28809,2.28122,2.28516,8750000.0
2008-03-20 23:54:00,2.28697,2.28697,2.28482,2.28657,7630000.0
2008-03-20 23:55:00,2.28655,2.28712,2.2862,2.28678,8500000.0
2008-03-20 23:56:00,2.28725,2.28797,2.28435,2.28435,5500000.0
2008-03-20 23:57:00,2.28759,2.28937,2.28341,2.28774,11750000.0
2008-03-20 23:58:00,2.28682,2.28858,2.28524,2.28858,7500000.0
2008-03-20 23:59:00,2.28712,2.28846,2.28577,2.28613,11000000.0
2008-03-21 00:00:00,2.28744,2.28844,2.28494,2.28566,10000000.0
2008-03-21 00:01:00,2.28695,2.28907,2.28455,2.28455,9500000.0
2008-03-21 00:02:00,2.28707,2.28892,2.28683,2.28853,11380000.0
2008-03-21 00:03:00,2.28327,2.28815,2.28308,2.28676,12000000.0
2008-03-21 00:04:00,2.28647,2.28893,2.28591,2.28775,8750000.0
2008-03-21 00:05:00,2.28686,2.29088,2.28412,2.2895,20750000.0
2008-03-21 00:06:00,2.28804,2.29174,2.28549,2.28753,8880000.0
2008-03-21 00:07:00,2.28338,2.28913,2.28265,2.28665,9500000.0
2008-03-21 00:08:00,2.28474,2.28983,2.28288,2.28636,12500000.0
2008-03-21 00:09:00,2.28885,2.28968,2.28231,2.28443,8250000.0
2008-03-21 00:10:00,2.28474,2.28956,2.28384,2.28825,8380000.0
2008-03-21 00:11:00,2.2853,2.28767,2.28445,2.28764,5750000.0
2008-03-21 00:12:00,2.28741,2.28897,2.2863,2.28897,10750000.0
2008-03-21 00:13:00,2.28798,2.289,2.28715,2.28724,5630000.0
2008-03-21 00:14:00,2.28991,2.28991,2.28372,2.28795,13250000.0
2008-03-21 00:15:00,2.28717,2.28938,2.28619,2.28788,9880000.0
2008-03-21 00:16:00,2.28487,2.28841,2.28381,2.28381,7500000.0
2008-03-21 00:17:00,2.28704,2.28844,2.28379,2.28544,9250000.0
2008-03-21 00:18:00,2.28679,2.28802,2.28564,2.28679,11750000.0
2008-03-21 00:19:00,2.28799,2.28827,2.28649,2.28654,6500000.0
2008-03-21 00:20:00,2.28397,2.28805,2.28397,2.28769,7500000.0
2008-03-21 00:21:00,2.28706,2.28706,2.28199,2.28575,9250000.0
2008-03-21 00:22:00,2.28663,2.28809,2.28594,2.28594,7750000.0
2008-03-21 00:23:00,2.28489,2.28771,2.28489,2.28684,6250000.0
2008-03-21 00:24:00,2.287,2.28727,2.28492,2.28722,8500000.0
2008-03-21 00:25:00,2.2867,2.2881,2.28375,2.28375,10000000.0
2008-03-21 00:26:00,2.28366,2.28818,2.28366,2.28647,7000000.0
2008-03-21 00:27:00,2.28342,2.28899,2.28285,2.28722,10380000.0
2008-03-21 00:28:00,2.28543,2.28772,2.28543,2.28772,6250000.0
2008-03-21 00:29:00,2.28655,2.28821,2.28164,2.28547,14130000.0
2008-03-21 00:30:00,2.28814,2.28935,2.2838,2.28823,8750000.0
2008-03-21 00:31:00,2.28472,2.28822,2.28381,2.28644,7750000.0
2008-03-21 00:32:00,2.28717,2.2884,2.28339,2.28582,12000000.0
2008-03-21 00:33:00,2.28549,2.28758,2.28276,2.28583,8250000.0
2008-03-21 00:34:00,2.28782,2.28782,2.28377,2.28619,7500000.0
2008-03-21 00:35:00,2.28765,2.28793,2.28323,2.28761,6250000.0
2008-03-21 00:36:00,2.28792,2.28792,2.28274,2.28624,13000000.0
2008-03-21 00:37:00,2.28725,2.28771,2.28471,2.28749,7000000.0
2008-03-21 00:38:00,2.28796,2.28796,2.28393,2.28538,8250000.0
2008-03-21 00:39:00,2.28333,2.28453,2.27998,2.27998,6250000.0
2008-03-21 00:40:00,2.28552,2.28747,2.28212,2.28747,5630000.0
2008-03-21 00:41:00,2.28762,2.28804,2.28391,2.28506,5750000.0
2008-03-21 00:42:00,2.28634,2.28754,2.28393,2.28754,7250000.0
2008-03-21 00:43:00,2.28129,2.28742,2.28129,2.28742,7250000.0
2008-03-21 00:44:00,2.27962,2.28729,2.27962,2.28681,8000000.0
2008-03-21 00:45:00,2.28535,2.2876,2.2833,2.28703,14250000.0
2008-03-21 00:46:00,2.28639,2.2878,2.28364,2.28401,9750000.0
2008-03-21 00:47:00,2.28524,2.28839,2.28362,2.28839,10250000.0
2008-03-21 00:48:00,2.28079,2.28752,2.28079,2.28752,5750000.0
2008-03-21 00:49:00,2.28382,2.28758,2.28382,2.28712,7750000.0
2008-03-21 00:50:00,2.28696,2.28696,2.28279,2.28464,7250000.0
2008-03-21 00:51:00,2.28248,2.28647,2.28204,2.28547,8000000.0
2008-03-21 00:52:00,2.28499,2.28734,2.28368,2.28734,5500000.0
2008-03-21 00:53:00,2.28731,2.2874,2.28133,2.2832,17880000.0
2008-03-21 00:54:00,2.28685,2.28719,2.28476,2.28719,6750000.0
2008-03-21 00:55:00,2.28559,2.28958,2.28534,2.28603,9630000.0
2008-03-21 00:56:00,2.28698,2.28698,2.28451,2.28492,5500000.0
2008-03-21 00:57:00,2.28688,2.2881,2.28514,2.2881,9500000.0
2008-03-21 00:58:00,2.28491,2.28502,2.28167,2.28238,9380000.0
2008-03-21 00:59:00,2.28565,2.28684,2.28456,2.28501,10250000.0
2008-03-21 01:00:00,2.2858,2.28703,2.28138,2.28168,5880000.0
2008-03-21 01:01:00,2.28721,2.2886,2.28464,2.2886,8500000.0
2008-03-21 01:02:00,2.28326,2.28743,2.28143,2.28357,8750000.0
2008-03-21 01:03:00,2.28601,2.28811,2.28124,2.28409,10880000.0
2008-03-21 01:04:00,2.28575,2.28751,2.28073,2.28457,15500000.0
2008-03-21 01:05:00,2.28775,2.28836,2.28178,2.28836,12630000.0
2008-03-21 01:06:00,2.28465,2.28855,2.28436,2.28855,7250000.0
2008-03-21 01:07:00,2.28222,2.28648,2.28221,2.28221,8250000.0
2008-03-21 01:08:00,2.28355,2.28603,2.28296,2.28565,8000000.0
2008-03-21 01:09:00,2.28716,2.28795,2.2832,2.2845,7000000.0
2008-03-21 01:10:00,2.28707,2.28774,2.28439,2.28439,7250000.0
2008-03-21 01:11:00,2.28448,2.28679,2.2824,2.2857,7880000.0
2008-03-21 01:12:00,2.28821,2.28847,2.28373,2.28519,7500000.0
2008-03-21 01:13:00,2.2829,2.28545,2.28135,2.28398,8750000.0
2008-03-21 01:14:00,2.28442,2.28528,2.28025,2.28321,8630000.0
2008-03-21 01:15:00,2.28563,2.28563,2.28075,2.28556,5130000.0
2008-03-21 01:16:00,2.2848,2.28682,2.28164,2.2842,16750000.0
2008-03-21 01:17:00,2.28703,2.28744,2.28425,2.28425,7250000.0
2008-03-21 01:18:00,2.28274,2.28769,2.28274,2.28418,7250000.0
2008-03-21 01:19:00,2.28488,2.28572,2.28396,2.28572,6250000.0
2008-03-21 01:20:00,2.28626,2.28777,2.28227,2.28609,10510000.0
2008-03-21 01:21:00,2.28879,2.28942,2.28668,2.28697,9500000.0
2008-03-21 01:22:00,2.28332,2.28709,2.27818,2.27818,12000000.0
2008-03-21 01:23:00,2.28257,2.28392,2.2792,2.28332,12750000.0
2008-03-21 01:24:00,2.2853,2.28764,2.28065,2.28065,6000000.0
2008-03-21 01:25:00,2.28277,2.28323,2.27827,2.28002,11130000.0
2008-03-21 01:26:00,2.28425,2.28666,2.28104,2.28644,6000000.0
2008-03-21 01:27:00,2.28147,2.28478,2.27968,2.28124,8380000.0
2008-03-21 01:28:00,2.28437,2.28681,2.28363,2.28363,6250000.0
2008-03-21 01:29:00,2.28704,2.28879,2.28562,2.28654,9500000.0
2008-03-21 01:30:00,2.28558,2.28729,2.28356,2.28543,9000000.0
2008-03-21 01:31:00,2.28504,2.28844,2.2832,2.28844,9500000.0
2008-03-21 01:32:00,2.28502,2.28541,2.28457,2.28457,6250000.0
2008-03-21 01:33:00,2.28724,2.28737,2.28415,2.2867,10250000.0
2008-03-21 01:34:00,2.28411,2.28422,2.27917,2.28411,10750000.0
2008-03-21 01:35:00,2.28677,2.28677,2.28466,2.28466,3500000.0
2008-03-21 01:36:00,2.28449,2.28836,2.28449,2.28568,7500000.0
2008-03-21 01:37:00,2.28765,2.28891,2.28351,2.28592,11880000.0
2008-03-21 01:38:00,2.28801,2.28801,2.2871,2.28727,7000000.0
2008-03-21 01:39:00,2.28572,2.28572,2.28048,2.28312,5380000.0
2008-03-21 01:40:00,2.28441,2.28482,2.28282,2.28442,7500000.0
2008-03-21 01:41:00,2.28495,2.28826,2.28462,2.28496,5630000.0
2008-03-21 01:42:00,2.28113,2.28591,2.28113,2.28579,6630000.0
2008-03-21 01:43:00,2.28615,2.28615,2.28122,2.28422,6250000.0
2008-03-21 01:44:00,2.28425,2.28709,2.28425,2.28709,7880000.0
2008-03-21 01:45:00,2.28602,2.28761,2.28358,2.28602,8750000.0
2008-03-21 01:46:00,2.28341,2.28773,2.28327,2.28664,11500000.0
2008-03-21 01:47:00,2.28578,2.28852,2.28394,2.28681,8880000.0
2008-03-21 01:48:00,2.28907,2.28907,2.28159,2.28826,10750000.0
2008-03-21 01:49:00,2.28463,2.28558,2.28281,2.28504,5250000.0
2008-03-21 01:50:00,2.28222,2.28705,2.28222,2.2844,6500000.0
2008-03-21 01:51:00,2.28804,2.28804,2.28339,2.28398,6260000.0
2008-03-21 01:52:00,2.28559,2.28823,2.28441,2.28441,11750000.0
2008-03-21 01:53:00,2.28528,2.28711,2.28528,2.28546,9000000.0
2008-03-21 01:54:00,2.28525,2.28845,2.28272,2.28698,12750000.0
2008-03-21 01:55:00,2.28539,2.28984,2.283,2.28704,10380000.0
2008-03-21 01:56:00,2.28609,2.28901,2.28531,2.28566,5500000.0
2008-03-21 01:57:00,2.28778,2.28778,2.28654,2.28767,9000000.0
2008-03-21 01:58:00,2.28622,2.28853,2.28622,2.28853,5500000.0
2008-03-21 02:00:00,2.28789,2.28911,2.28747,2.2884,4750000.0
2008-03-21 02:01:00,2.28783,2.28936,2.28756,2.28936,12000000.0
2008-03-21 02:02:00,2.28812,2.28898,2.28453,2.28832,19010000.0
2008-03-21 02:03:00,2.28982,2.29037,2.28613,2.2883,6000000.0
2008-03-21 02:04:00,2.28961,2.29094,2.28738,2.28795,17250000.0
2008-03-21 02:05:00,2.28828,2.29013,2.28746,2.29013,6260000.0
2008-03-21 02:06:00,2.28672,2.28954,2.28563,2.28563,6750000.0
2008-03-21 02:07:00,2.28806,2.28989,2.28414,2.28953,9500000.0
2008-03-21 02:08:00,2.28798,2.28915,2.28767,2.28892,8130000.0
2008-03-21 02:09:00,2.28826,2.28871,2.28614,2.28738,8260000.0
2008-03-21 02:10:00,2.28755,2.29048,2.28733,2.28801,10750000.0
2008-03-21 02:11:00,2.28605,2.28934,2.28605,2.28605,7250000.0
2008-03-21 02:12:00,2.28843,2.2898,2.2874,2.28789,8500000.0
2008-03-21 02:13:00,2.28547,2.28934,2.28438,2.28745,9750000.0
2008-03-21 02:14:00,2.28727,2.28879,2.28212,2.28819,11000000.0
2008-03-21 02:15:00,2.28819,2.28982,2.28347,2.28787,18000000.0
2008-03-21 02:16:00,2.28939,2.28939,2.28366,2.28782,11130000.0
2008-03-21 02:17:00,2.28396,2.28932,2.28396,2.28932,7130000.0
2008-03-21 02:18:00,2.28824,2.28974,2.28636,2.28797,12750000.0
2008-03-21 02:19:00,2.28776,2.2918,2.28776,2.28932,12500000.0
2008-03-21 02:20:00,2.2906,2.29129,2.28551,2.29002,7750000.0
2008-03-21 02:21:00,2.29127,2.29127,2.28966,2.29018,9750000.0
2008-03-21 02:22:00,2.29031,2.29045,2.28894,2.29008,5880000.0
2008-03-21 02:23:00,2.28956,2.29063,2.28741,2.29008,7630000.0
2008-03-21 02:24:00,2.28896,2.29366,2.28896,2.29131,11130000.0
2008-03-21 02:25:00,2.28725,2.292,2.28535,2.28662,8250000.0
2008-03-21 02:26:00,2.29069,2.29069,2.28665,2.2901,5500000.0
2008-03-21 02:27:00,2.28989,2.29157,2.28638,2.28897,10250000.0
2008-03-21 02:28:00,2.28903,2.29057,2.2865,2.28974,6750000.0
2008-03-21 02:29:00,2.28533,2.29082,2.28533,2.28994,11000000.0
2008-03-21 02:30:00,2.28991,2.29108,2.28837,2.29108,12000000.0
2008-03-21 02:31:00,2.28704,2.2918,2.28704,2.2912,5750000.0
2008-03-21 02:32:00,2.28942,2.29131,2.28471,2.29131,7880000.0
2008-03-21 02:33:00,2.28585,2.29079,2.28445,2.28445,14510000.0
2008-03-21 02:34:00,2.28987,2.29096,2.28677,2.29096,7000000.0
2008-03-21 02:35:00,2.29107,2.29131,2.28873,2.29092,9880000.0
2008-03-21 02:36:00,2.29111,2.29113,2.28472,2.28804,9380000.0
2008-03-21 02:37:00,2.29118,2.29127,2.28797,2.28841,6250000.0
2008-03-21 02:38:00,2.28536,2.28954,2.28413,2.28563,7750000.0
2008-03-21 02:39:00,2.291,2.291,2.28611,2.28708,6250000.0
2008-03-21 02:40:00,2.29122,2.29122,2.28555,2.28975,14000000.0
2008-03-21 02:41:00,2.28806,2.29089,2.28529,2.28878,8000000.0
2008-03-21 02:42:00,2.29064,2.29064,2.28599,2.28897,12000000.0
2008-03-21 02:43:00,2.28802,2.28996,2.28624,2.28993,10250000.0
2008-03-21 02:44:00,2.2886,2.29012,2.28791,2.28882,9630000.0
2008-03-21 02:45:00,2.28817,2.28999,2.28417,2.28908,6250000.0
2008-03-21 02:46:00,2.28555,2.29047,2.28555,2.28805,6000000.0
2008-03-21 02:47:00,2.28739,2.28887,2.2867,2.2867,7750000.0
2008-03-21 02:48:00,2.28792,2.29064,2.28594,2.29018,12750000.0
2008-03-21 02:49:00,2.28758,2.29135,2.28758,2.29135,7000000.0
2008-03-21 02:50:00,2.28853,2.2906,2.28787,2.28908,12000000.0
2008-03-21 02:51:00,2.29112,2.29112,2.28928,2.29017,5630000.0
2008-03-21 02:52:00,2.28671,2.29093,2.28671,2.28957,7750000.0
2008-03-21 02:53:00,2.28905,2.29206,2.28857,2.29206,5750000.0
2008-03-21 02:54:00,2.29055,2.29214,2.28797,2.28971,5750000.0
2008-03-21 02:55:00,2.29306,2.2938,2.29032,2.29032,6380000.0
2008-03-21 02:56:00,2.29201,2.29309,2.29034,2.2916,10500000.0
2008-03-21 02:57:00,2.28956,2.2929,2.28898,2.29179,11250000.0
2008-03-21 02:58:00,2.29223,2.29285,2.28954,2.2925,7500000.0
2008-03-21 02:59:00,2.2935,2.2935,2.28712,2.29265,8500000.0
2008-03-21 03:00:00,2.29164,2.29294,2.28843,2.29204,7000000.0
2008-03-21 03:01:00,2.29206,2.29314,2.28801,2.29162,14760000.0
2008-03-21 03:02:00,2.2927,2.2927,2.28908,2.29009,6000000.0
2008-03-21 03:03:00,2.2898,2.29235,2.28933,2.29186,12250000.0
2008-03-21 03:04:00,2.29061,2.29276,2.29061,2.29157,6750000.0
2008-03-21 03:05:00,2.28816,2.29297,2.28816,2.29145,7500000.0
2008-03-21 03:06:00,2.28999,2.29418,2.28999,2.29127,10250000.0
2008-03-21 03:07:00,2.29113,2.29262,2.28921,2.28921,9000000.0
2008-03-21 03:08:00,2.2906,2.29202,2.28785,2.29017,11250000.0
2008-03-21 03:09:00,2.29073,2.29267,2.29045,2.29236,5500000.0
2008-03-21 03:10:00,2.28952,2.29296,2.28952,2.29166,9750000.0
2008-03-21 03:11:00,2.29273,2.29273,2.28763,2.28763,6500000.0
2008-03-21 03:12:00,2.2908,2.29134,2.28815,2.29108,5250000.0
2008-03-21 03:13:00,2.29009,2.29236,2.28889,2.29073,10000000.0
2008-03-21 03:14:00,2.28987,2.29225,2.28671,2.29153,7750000.0
2008-03-21 03:15:00,2.29007,2.29219,2.28648,2.28648,7000000.0
2008-03-21 03:16:00,2.2895,2.2895,2.28566,2.28663,7000000.0
2008-03-21 03:17:00,2.29008,2.29207,2.2863,2.29207,9010000.0
2008-03-21 03:18:00,2.29051,2.29212,2.28851,2.29092,5750000.0
2008-03-21 03:19:00,2.29127,2.29161,2.28861,2.289,5250000.0
2008-03-21 03:20:00,2.28822,2.29171,2.28797,2.2911,7500000.0
2008-03-21 03:21:00,2.29017,2.29073,2.2863,2.28915,6750000.0
2008-03-21 03:22:00,2.29052,2.29192,2.28681,2.28681,7750000.0
2008-03-21 03:23:00,2.28884,2.29194,2.28781,2.28923,12250000.0
2008-03-21 03:24:00,2.29083,2.29149,2.28747,2.29063,9130000.0
2008-03-21 03:25:00,2.29107,2.29164,2.28746,2.29,6000000.0
2008-03-21 03:26:00,2.2906,2.29204,2.28705,2.29095,6250000.0
2008-03-21 03:27:00,2.29048,2.29097,2.28676,2.28893,13750000.0
2008-03-21 03:28:00,2.29002,2.29155,2.28967,2.29155,7010000.0
2008-03-21 03:29:00,2.29107,2.29191,2.28918,2.28918,8380000.0
2008-03-21 03:30:00,2.2902,2.29207,2.2875,2.29149,8250000.0
2008-03-21 03:31:00,2.29039,2.29141,2.28639,2.29059,10500000.0
2008-03-21 03:32:00,2.28979,2.29126,2.28791,2.29076,6750000.0
2008-03-21 03:33:00,2.28636,2.29164,2.28636,2.2893,8750000.0
2008-03-21 03:34:00,2.28784,2.29118,2.28442,2.28962,10250000.0
2008-03-21 03:35:00,2.29073,2.29192,2.28928,2.29192,9130000.0
2008-03-21 03:36:00,2.29207,2.29207,2.2864,2.28904,5250000.0
2008-03-21 03:37:00,2.28895,2.28943,2.28887,2.28913,7750000.0
2008-03-21 03:38:00,2.29044,2.29044,2.28755,2.28902,7750000.0
2008-03-21 03:39:00,2.28919,2.29238,2.28732,2.29026,15500000.0
2008-03-21 03:40:00,2.28809,2.29238,2.28809,2.28883,13250000.0
2008-03-21 03:41:00,2.29125,2.29132,2.28877,2.28877,6130000.0
2008-03-21 03:42:00,2.28826,2.29179,2.28826,2.28955,6500000.0
2008-03-21 03:43:00,2.289,2.289,2.28712,2.28712,8880000.0
2008-03-21 03:45:00,2.28889,2.28952,2.28762,2.28788,8500000.0
2008-03-21 03:46:00,2.28983,2.29143,2.28853,2.28853,7750000.0
2008-03-21 03:47:00,2.29112,2.2917,2.28928,2.29154,4880000.0
2008-03-21 03:48:00,2.28842,2.29101,2.28717,2.28906,7000000.0
2008-03-21 03:49:00,2.28553,2.28937,2.28553,2.28791,5750000.0
2008-03-21 03:50:00,2.28828,2.29191,2.28828,2.28947,5750000.0
2008-03-21 03:51:00,2.28955,2.29176,2.28711,2.29019,11250000.0
2008-03-21 03:52:00,2.28835,2.29203,2.2869,2.28874,7750000.0
2008-03-21 03:53:00,2.28939,2.29175,2.28783,2.29073,8500000.0
2008-03-21 03:54:00,2.29102,2.29223,2.28698,2.29223,8500000.0
2008-03-21 03:55:00,2.29148,2.29306,2.28661,2.29306,10250000.0
2008-03-21 03:56:00,2.28881,2.29093,2.28733,2.28978,7250000.0
2008-03-21 03:57:00,2.29089,2.29203,2.28901,2.29123,9250000.0
2008-03-21 03:58:00,2.29172,2.29283,2.28782,2.29011,8500000.0
2008-03-21 03:59:00,2.2899,2.29236,2.2899,2.29236,6750000.0
2008-03-21 04:00:00,2.29166,2.29232,2.28487,2.29232,5500000.0
2008-03-21 04:01:00,2.29001,2.29172,2.28774,2.29024,6500000.0
2008-03-21 04:02:00,2.29106,2.29333,2.28939,2.28939,8500000.0
2008-03-21 04:03:00,2.29067,2.29156,2.28799,2.28799,6750000.0
2008-03-21 04:05:00,2.29206,2.29206,2.28871,2.28871,8260000.0
2008-03-21 04:06:00,2.28965,2.29147,2.28941,2.29062,7250000.0
2008-03-21 04:07:00,2.28625,2.29175,2.28625,2.29073,6000000.0
2008-03-21 04:08:00,2.29195,2.29242,2.28727,2.29153,9250000.0
2008-03-21 04:09:00,2.28851,2.29053,2.28851,2.28922,6250000.0
2008-03-21 04:10:00,2.28971,2.29138,2.28649,2.28649,9130000.0
2008-03-21 04:11:00,2.28923,2.28923,2.28638,2.28638,10000000.0
2008-03-21 04:12:00,2.28999,2.29142,2.28881,2.28881,6000000.0
2008-03-21 04:13:00,2.29032,2.29229,2.2892,2.29111,10500000.0
2008-03-21 04:14:00,2.29104,2.29164,2.28692,2.28942,7500000.0
2008-03-21 04:15:00,2.28878,2.28913,2.28833,2.28833,5750000.0
2008-03-21 04:16:00,2.29069,2.29172,2.28994,2.28997,6630000.0
2008-03-21 04:17:00,2.28993,2.29091,2.28873,2.28873,5750000.0
2008-03-21 04:18:00,2.29022,2.2911,2.28549,2.28549,7750000.0
2008-03-21 04:19:00,2.28751,2.291,2.28751,2.28984,6250000.0
2008-03-21 04:20:00,2.28975,2.2914,2.28659,2.2889,5880000.0
2008-03-21 04:21:00,2.28927,2.29119,2.28773,2.29058,13750000.0
2008-03-21 04:22:00,2.28897,2.29104,2.28775,2.28873,10130000.0
2008-03-21 04:23:00,2.28972,2.2906,2.28656,2.28846,12000000.0
2008-03-21 04:24:00,2.28846,2.28979,2.28591,2.28785,6750000.0
2008-03-21 04:25:00,2.28824,2.29197,2.28747,2.28899,6500000.0
2008-03-21 04:26:00,2.28761,2.2905,2.28549,2.28549,7750000.0
2008-03-21 04:27:00,2.28825,2.29048,2.28738,2.28738,6880000.0
2008-03-21 04:28:00,2.28885,2.28917,2.2831,2.28497,14380000.0
2008-03-21 04:29:00,2.28812,2.29099,2.28487,2.28794,8000000.0
2008-03-21 04:30:00,2.28618,2.29073,2.2828,2.29073,10000000.0
2008-03-21 04:31:00,2.28926,2.29087,2.28529,2.28529,11000000.0
2008-03-21 04:32:00,2.2911,2.2911,2.28647,2.28836,13250000.0
2008-03-21 04:33:00,2.28991,2.29075,2.28485,2.28997,5500000.0
2008-03-21 04:34:00,2.2869,2.29097,2.2869,2.28779,7880000.0
2008-03-21 04:35:00,2.2863,2.29024,2.28609,2.28929,9380000.0
2008-03-21 04:36:00,2.29085,2.29085,2.28495,2.28495,10750000.0
2008-03-21 04:37:00,2.28906,2.29102,2.28691,2.28791,12750000.0
2008-03-21 04:38:00,2.28996,2.29084,2.28631,2.28866,7000000.0
2008-03-21 04:39:00,2.28969,2.29233,2.28611,2.28611,7130000.0
2008-03-21 04:40:00,2.28349,2.29074,2.28349,2.28812,8880000.0
2008-03-21 04:41:00,2.2893,2.29074,2.28589,2.28821,13760000.0
2008-03-21 04:42:00,2.28749,2.28833,2.2841,2.28468,7500000.0
2008-03-21 04:43:00,2.28773,2.29054,2.28773,2.28917,9260000.0
2008-03-21 04:44:00,2.28968,2.29042,2.28869,2.29012,10750000.0
2008-03-21 04:45:00,2.28792,2.28828,2.28402,2.28592,9500000.0
2008-03-21 04:46:00,2.28893,2.29019,2.28655,2.28973,8250000.0
2008-03-21 04:47:00,2.28856,2.29162,2.28856,2.29096,12250000.0
2008-03-21 04:48:00,2.29046,2.29083,2.28599,2.2903,9390000.0
2008-03-21 04:49:00,2.29065,2.29086,2.28634,2.28634,5750000.0
2008-03-21 04:50:00,2.2881,2.28989,2.28453,2.28749,7750000.0
2008-03-21 04:51:00,2.28856,2.29081,2.28711,2.28713,6750000.0
2008-03-21 04:52:00,2.28911,2.29074,2.28752,2.28841,11250000.0
2008-03-21 04:53:00,2.28892,2.28906,2.28657,2.28794,7750000.0
2008-03-21 04:54:00,2.29092,2.29146,2.28819,2.28819,8380000.0
2008-03-21 04:55:00,2.28781,2.28782,2.28433,2.28498,6630000.0
2008-03-21 04:56:00,2.28834,2.28834,2.28452,2.28452,2250000.0
2008-03-21 04:57:00,2.28848,2.29053,2.28608,2.28608,5880000.0
2008-03-21 04:58:00,2.28805,2.28877,2.28472,2.28472,8130000.0
2008-03-21 04:59:00,2.28969,2.29046,2.28745,2.28915,9500000.0
2008-03-21 05:00:00,2.28818,2.29071,2.28621,2.28768,10250000.0
2008-03-21 05:01:00,2.28833,2.28833,2.28682,2.28682,8500000.0
2008-03-21 05:02:00,2.28772,2.28772,2.28706,2.28769,10500000.0
2008-03-21 05:03:00,2.28897,2.28897,2.28826,2.28826,7500000.0
2008-03-21 05:04:00,2.28989,2.29064,2.28393,2.28918,10000000.0
2008-03-21 05:05:00,2.28795,2.28934,2.28795,2.28846,10000000.0
2008-03-21 05:06:00,2.28793,2.29052,2.28712,2.28956,13130000.0
2008-03-21 05:07:00,2.28883,2.29061,2.28883,2.29024,6630000.0
2008-03-21 05:08:00,2.28919,2.28919,2.28779,2.28779,10750000.0
2008-03-21 05:09:00,2.28732,2.28767,2.28387,2.287,11630000.0
2008-03-21 05:10:00,2.28575,2.29038,2.28575,2.28847,5500000.0
2008-03-21 05:11:00,2.28857,2.29082,2.28857,2.29022,8130000.0
2008-03-21 05:12:00,2.28937,2.28991,2.2875,2.28855,7250000.0
2008-03-21 05:13:00,2.28914,2.29007,2.28755,2.28788,7750000.0
2008-03-21 05:14:00,2.28711,2.28722,2.28363,2.28716,4130000.0
2008-03-21 05:15:00,2.28551,2.2893,2.28551,2.28845,8000000.0
2008-03-21 05:16:00,2.28804,2.2899,2.28591,2.2899,6000000.0
2008-03-21 05:17:00,2.28872,2.2911,2.28869,2.2911,6380000.0
2008-03-21 05:18:00,2.28881,2.29047,2.28426,2.29047,11500000.0
2008-03-21 05:19:00,2.28864,2.28945,2.28761,2.2882,8380000.0
2008-03-21 05:20:00,2.28815,2.29056,2.28563,2.28871,10500000.0
2008-03-21 05:21:00,2.28916,2.29001,2.28382,2.28519,10000000.0
2008-03-21 05:22:00,2.28731,2.28939,2.28654,2.28654,7000000.0
2008-03-21 05:23:00,2.2889,2.28943,2.28439,2.28747,6250000.0
2008-03-21 05:24:00,2.2857,2.28985,2.28535,2.28966,9250000.0
2008-03-21 05:25:00,2.28841,2.29068,2.28712,2.28719,7500000.0
2008-03-21 05:26:00,2.29036,2.29036,2.28364,2.28685,12750000.0
2008-03-21 05:27:00,2.28807,2.29019,2.28658,2.28822,11750000.0
2008-03-21 05:28:00,2.28781,2.28958,2.2871,2.28909,7130000.0
2008-03-21 05:29:00,2.2873,2.28999,2.2859,2.28863,10750000.0
2008-03-21 05:30:00,2.28768,2.29051,2.28727,2.29051,7750000.0
2008-03-21 05:31:00,2.28885,2.29121,2.28447,2.28747,8500000.0
2008-03-21 05:32:00,2.29157,2.29222,2.2879,2.2892,8380000.0
2008-03-21 05:33:00,2.28888,2.29088,2.28817,2.28817,9000000.0
2008-03-21 05:34:00,2.28795,2.28993,2.28453,2.28885,6250000.0
2008-03-21 05:35:00,2.28597,2.28975,2.28429,2.28429,6250000.0
2008-03-21 05:37:00,2.29167,2.29183,2.28867,2.29115,7500000.0
2008-03-21 05:38:00,2.28878,2.29031,2.28878,2.2889,11130000.0
2008-03-21 05:39:00,2.28778,2.28823,2.28219,2.28823,9250000.0
2008-03-21 05:40:00,2.29132,2.29132,2.28849,2.28849,5500000.0
2008-03-21 05:41:00,2.28844,2.29036,2.28626,2.29036,7380000.0
2008-03-21 05:42:00,2.28804,2.29083,2.28526,2.28835,8750000.0
2008-03-21 05:43:00,2.28957,2.2905,2.2859,2.28828,5500000.0
2008-03-21 05:44:00,2.28544,2.29095,2.28544,2.29023,7880000.0
2008-03-21 05:45:00,2.29241,2.29241,2.28844,2.2894,9750000.0
2008-03-21 05:46:00,2.29214,2.29293,2.29028,2.29252,10250000.0
2008-03-21 05:47:00,2.28965,2.29113,2.28855,2.28855,7500000.0
2008-03-21 05:48:00,2.28719,2.29163,2.28719,2.29163,8250000.0
2008-03-21 05:49:00,2.29307,2.29317,2.29072,2.29072,7500000.0
2008-03-21 05:50:00,2.2899,2.29211,2.28539,2.28696,8500000.0
2008-03-21 05:51:00,2.29011,2.29171,2.28947,2.29171,6750000.0
2008-03-21 05:52:00,2.2897,2.29199,2.28755,2.28843,7630000.0
2008-03-21 05:53:00,2.28942,2.28942,2.28696,2.28873,9500000.0
2008-03-21 05:54:00,2.2897,2.29178,2.28917,2.28964,6630000.0
2008-03-21 05:55:00,2.29183,2.29303,2.28858,2.29213,6500000.0
2008-03-21 05:56:00,2.29211,2.29211,2.28644,2.28835,11000000.0
2008-03-21 05:57:00,2.29242,2.29242,2.29026,2.2912,7000000.0
2008-03-21 05:58:00,2.29224,2.29224,2.28711,2.29001,6500000.0
2008-03-21 05:59:00,2.28593,2.28832,2.28593,2.28818,10130000.0
2008-03-21 06:00:00,2.29163,2.29163,2.28701,2.28754,10250000.0
2008-03-21 06:01:00,2.29036,2.29093,2.2891,2.29093,10750000.0
2008-03-21 06:02:00,2.29064,2.29264,2.28979,2.29231,12750000.0
2008-03-21 06:03:00,2.28776,2.29161,2.28776,2.29161,9500000.0
2008-03-21 06:04:00,2.28926,2.28926,2.28473,2.28502,8000000.0
2008-03-21 06:05:00,2.28913,2.29322,2.28913,2.29133,7380000.0
2008-03-21 06:06:00,2.29261,2.29302,2.28915,2.29259,12380000.0
2008-03-21 06:07:00,2.28967,2.29211,2.28673,2.28844,13500000.0
2008-03-21 06:08:00,2.29168,2.29168,2.2852,2.2864,10750000.0
2008-03-21 06:09:00,2.28969,2.29107,2.2895,2.29044,10000000.0
2008-03-21 06:10:00,2.28946,2.29085,2.28734,2.28852,17000000.0
2008-03-21 06:11:00,2.28942,2.29122,2.28643,2.28643,11750000.0
2008-03-21 06:12:00,2.28968,2.29138,2.28822,2.29111,9630000.0
2008-03-21 06:13:00,2.28949,2.29111,2.28827,2.29077,7250000.0
2008-03-21 06:14:00,2.2879,2.29146,2.28728,2.28874,12750000.0
2008-03-21 06:15:00,2.29144,2.29214,2.28884,2.28884,10500000.0
2008-03-21 06:16:00,2.28958,2.29051,2.28702,2.28828,7500000.0
2008-03-21 06:17:00,2.29024,2.29107,2.28828,2.29087,8750000.0
2008-03-21 06:18:00,2.28959,2.29098,2.28828,2.29098,6500000.0
2008-03-21 06:19:00,2.28821,2.29117,2.28821,2.28936,10750000.0
2008-03-21 06:20:00,2.29129,2.29135,2.28751,2.29029,13880000.0
2008-03-21 06:21:00,2.29251,2.29251,2.29234,2.29234,3750000.0
2008-03-21 06:23:00,2.28584,2.29124,2.28584,2.29057,5500000.0
2008-03-21 06:24:00,2.29183,2.29255,2.28799,2.2923,6250000.0
2008-03-21 06:26:00,2.29088,2.29232,2.28817,2.29169,8630000.0
2008-03-21 06:27:00,2.29121,2.29253,2.28773,2.29253,8500000.0
2008-03-21 06:28:00,2.29154,2.29314,2.28568,2.29311,5500000.0
2008-03-21 06:29:00,2.29194,2.29194,2.28714,2.29127,7250000.0
2008-03-21 06:30:00,2.29028,2.29263,2.29028,2.29071,7000000.0
2008-03-21 06:31:00,2.29024,2.29374,2.29005,2.29005,9000000.0
2008-03-21 06:32:00,2.29069,2.29286,2.28808,2.29017,9750000.0
2008-03-21 06:33:00,2.29206,2.29206,2.28855,2.28855,6500000.0
2008-03-21 06:34:00,2.29117,2.29262,2.28803,2.28803,9000000.0
2008-03-21 06:35:00,2.29169,2.29241,2.28677,2.29071,8500000.0
2008-03-21 06:36:00,2.29195,2.2928,2.28898,2.29156,6380000.0
2008-03-21 06:37:00,2.2909,2.29407,2.28707,2.29387,10500000.0
2008-03-21 06:38:00,2.29091,2.29248,2.28802,2.29142,9630000.0
2008-03-21 06:39:00,2.29161,2.29253,2.28951,2.29079,7250000.0
2008-03-21 06:40:00,2.29204,2.29318,2.28925,2.2931,9880000.0
2008-03-21 06:41:00,2.28874,2.29238,2.28775,2.29104,9000000.0
2008-03-21 06:42:00,2.28816,2.29143,2.28803,2.29093,8880000.0
2008-03-21 06:43:00,2.29124,2.2935,2.29058,2.29172,13130000.0
2008-03-21 06:44:00,2.28667,2.29183,2.28667,2.29123,9250000.0
2008-03-21 06:45:00,2.28991,2.28999,2.28592,2.28716,10250000.0
2008-03-21 06:46:00,2.29106,2.29272,2.28805,2.28915,10750000.0
2008-03-21 06:47:00,2.2907,2.29128,2.28634,2.28997,10000000.0
2008-03-21 06:48:00,2.28991,2.2919,2.28823,2.28841,9130000.0
2008-03-21 06:49:00,2.2922,2.29292,2.28846,2.29292,10750000.0
2008-03-21 06:50:00,2.2905,2.29219,2.28803,2.28811,9500000.0
2008-03-21 06:51:00,2.29012,2.29193,2.28603,2.28995,9500000.0
2008-03-21 06:52:00,2.29086,2.29323,2.29028,2.29223,8630000.0
2008-03-21 06:53:00,2.28798,2.29182,2.28483,2.29182,11750000.0
2008-03-21 06:54:00,2.28945,2.29152,2.28348,2.29016,12750000.0
2008-03-21 06:55:00,2.29121,2.29309,2.28857,2.29254,16500000.0
2008-03-21 06:56:00,2.29137,2.29137,2.28733,2.28941,5500000.0
2008-03-21 06:57:00,2.29045,2.29287,2.28972,2.28972,12500000.0
2008-03-21 06:58:00,2.29116,2.29181,2.28473,2.29181,12000000.0
2008-03-21 06:59:00,2.29195,2.2925,2.2904,2.2925,9000000.0
2008-03-21 07:00:00,2.29072,2.29233,2.29005,2.29005,5500000.0
2008-03-21 07:01:00,2.29069,2.29263,2.28969,2.29143,8250000.0
2008-03-21 07:03:00,2.29049,2.29175,2.28769,2.28963,7000000.0
2008-03-21 07:04:00,2.292,2.292,2.28822,2.29115,12880000.0
2008-03-21 07:05:00,2.29128,2.29291,2.28695,2.29033,15380000.0
2008-03-21 07:06:00,2.29146,2.29213,2.28879,2.29068,5750000.0
2008-03-21 07:07:00,2.28966,2.29266,2.28966,2.29106,8250000.0
2008-03-21 07:08:00,2.29216,2.29216,2.28957,2.28957,6500000.0
2008-03-21 07:09:00,2.29092,2.29143,2.28928,2.2903,9250000.0
2008-03-21 07:10:00,2.29143,2.29161,2.28675,2.28873,8000000.0
2008-03-21 07:11:00,2.29084,2.29227,2.28816,2.29227,7500000.0
2008-03-21 07:12:00,2.28734,2.29154,2.28734,2.28944,6500000.0
2008-03-21 07:13:00,2.292,2.29237,2.28761,2.28761,8500000.0
2008-03-21 07:14:00,2.2897,2.29145,2.28872,2.28926,11250000.0
2008-03-21 07:15:00,2.28942,2.29101,2.28536,2.28884,6500000.0
2008-03-21 07:16:00,2.28837,2.29264,2.28837,2.29169,7380000.0
2008-03-21 07:17:00,2.28853,2.2913,2.2869,2.2913,9750000.0
2008-03-21 07:18:00,2.28984,2.29204,2.28984,2.29161,11000000.0
2008-03-21 07:19:00,2.28853,2.29221,2.28853,2.28912,5880000.0
2008-03-21 07:20:00,2.28742,2.29192,2.28742,2.2914,10250000.0
2008-03-21 07:21:00,2.29262,2.29262,2.28679,2.29149,15250000.0
2008-03-21 07:22:00,2.29105,2.29163,2.28689,2.29025,9000000.0
2008-03-21 07:23:00,2.29129,2.29228,2.28941,2.28983,12880000.0
2008-03-21 07:24:00,2.29152,2.29152,2.28937,2.28964,5260000.0
2008-03-21 07:25:00,2.29262,2.29262,2.28473,2.2863,5500000.0
2008-03-21 07:26:00,2.2883,2.29172,2.2865,2.28891,13000000.0
2008-03-21 07:27:00,2.29224,2.29224,2.28791,2.291,15130000.0
2008-03-21 07:29:00,2.29062,2.29097,2.28945,2.29045,12250000.0
2008-03-21 07:30:00,2.28987,2.29226,2.2863,2.2863,8880000.0
2008-03-21 07:31:00,2.29125,2.29223,2.2891,2.29171,16250000.0
2008-03-21 07:32:00,2.29188,2.2923,2.28884,2.29096,8750000.0
2008-03-21 07:33:00,2.29069,2.29184,2.28876,2.29017,6750000.0
2008-03-21 07:34:00,2.28696,2.29169,2.28696,2.29068,9500000.0
2008-03-21 07:35:00,2.29101,2.29101,2.287,2.29055,7500000.0
2008-03-21 07:36:00,2.28789,2.29114,2.28705,2.28705,7630000.0
2008-03-21 07:37:00,2.29008,2.2911,2.28788,2.28788,10130000.0
2008-03-21 07:38:00,2.291,2.29177,2.28677,2.29155,8250000.0
2008-03-21 07:39:00,2.28962,2.2923,2.28903,2.28903,5750000.0
2008-03-21 07:40:00,2.29018,2.29158,2.28883,2.29146,7880000.0
2008-03-21 07:41:00,2.29086,2.2916,2.28835,2.28913,11630000.0
2008-03-21 07:42:00,2.28778,2.291,2.28662,2.28699,7380000.0
2008-03-21 07:43:00,2.29074,2.29199,2.28849,2.29123,8380000.0
2008-03-21 07:44:00,2.28908,2.29213,2.28579,2.29213,7010000.0
2008-03-21 07:45:00,2.28752,2.2912,2.28752,2.2912,9130000.0
2008-03-21 07:46:00,2.2868,2.29083,2.28557,2.29063,8630000.0
2008-03-21 07:47:00,2.29107,2.29107,2.28796,2.28855,8380000.0
2008-03-21 07:48:00,2.28941,2.29008,2.28441,2.28762,7000000.0
2008-03-21 07:49:00,2.28758,2.29097,2.28717,2.28874,7000000.0
2008-03-21 07:50:00,2.28642,2.29176,2.28642,2.29176,11130000.0
2008-03-21 07:51:00,2.28744,2.29071,2.28744,2.29071,6380000.0
2008-03-21 07:52:00,2.28862,2.29051,2.28522,2.29051,11130000.0
2008-03-21 07:53:00,2.28742,2.29086,2.28581,2.2894,8880000.0
2008-03-21 07:54:00,2.28927,2.29056,2.28517,2.28938,12750000.0
2008-03-21 07:55:00,2.28928,2.28979,2.28616,2.28812,7630000.0
2008-03-21 07:56:00,2.28782,2.29022,2.28782,2.29022,12250000.0
2008-03-21 07:57:00,2.28953,2.28974,2.28597,2.28974,5750000.0
2008-03-21 07:58:00,2.28901,2.28981,2.28842,2.28842,5750000.0
2008-03-21 07:59:00,2.28893,2.29089,2.28742,2.29022,13130000.0
2008-03-21 08:00:00,2.28969,2.29027,2.28421,2.28722,5500000.0
2008-03-21 08:01:00,2.28772,2.29012,2.28294,2.29012,7380000.0
2008-03-21 08:02:00,2.28845,2.29023,2.28606,2.29023,10500000.0
2008-03-21 08:03:00,2.28822,2.29032,2.28664,2.28955,9000000.0
2008-03-21 08:04:00,2.28915,2.29031,2.28686,2.28886,12250000.0
2008-03-21 08:05:00,2.28805,2.2899,2.28668,2.2872,13750000.0
2008-03-21 08:06:00,2.28874,2.28932,2.28563,2.28868,9500000.0
2008-03-21 08:07:00,2.28716,2.28994,2.28716,2.28944,10000000.0
2008-03-21 08:08:00,2.28993,2.29025,2.28911,2.29014,7250000.0
2008-03-21 08:09:00,2.28851,2.28935,2.28581,2.28878,6500000.0
2008-03-21 08:10:00,2.28869,2.29025,2.28461,2.28897,11250000.0
2008-03-21 08:11:00,2.28962,2.28962,2.28432,2.28913,7750000.0
2008-03-21 08:12:00,2.28825,2.29019,2.28786,2.29019,8500000.0
2008-03-21 08:13:00,2.28729,2.28985,2.28556,2.28779,12260000.0
2008-03-21 08:14:00,2.28822,2.28945,2.284,2.28945,8250000.0
2008-03-21 08:15:00,2.28701,2.28968,2.28417,2.28942,10880000.0
2008-03-21 08:16:00,2.2883,2.28888,2.28562,2.28731,10380000.0
2008-03-21 08:17:00,2.28769,2.2898,2.28651,2.2898,11000000.0
2008-03-21 08:18:00,2.28489,2.29017,2.28395,2.28922,10000000.0
2008-03-21 08:19:00,2.28872,2.28967,2.28668,2.28765,10760000.0
2008-03-21 08:20:00,2.28942,2.28942,2.28295,2.28295,11000000.0
2008-03-21 08:21:00,2.28811,2.28856,2.28703,2.28856,8000000.0
2008-03-21 08:23:00,2.28942,2.28998,2.28662,2.28838,14500000.0
2008-03-21 08:24:00,2.29039,2.29039,2.28863,2.28893,9250000.0
2008-03-21 08:25:00,2.28901,2.28998,2.28523,2.28818,7380000.0
2008-03-21 08:26:00,2.28673,2.28959,2.28545,2.2873,10000000.0
2008-03-21 08:27:00,2.28851,2.28851,2.28475,2.2884,5880000.0
2008-03-21 08:28:00,2.2898,2.29051,2.28528,2.28926,6250000.0
2008-03-21 08:29:00,2.2883,2.28894,2.28397,2.28892,7380000.0
2008-03-21 08:30:00,2.288,2.28906,2.28635,2.28818,8750000.0
2008-03-21 08:31:00,2.28881,2.28957,2.28608,2.28918,8500000.0
2008-03-21 08:32:00,2.28492,2.28824,2.2834,2.28824,6510000.0
2008-03-21 08:33:00,2.28611,2.29011,2.28378,2.28719,11880000.0
2008-03-21 08:34:00,2.28619,2.28874,2.28426,2.28603,6000000.0
2008-03-21 08:35:00,2.28819,2.28819,2.28398,2.28615,11000000.0
2008-03-21 08:36:00,2.28757,2.28841,2.28691,2.28691,10750000.0
2008-03-21 08:37:00,2.2856,2.28761,2.28345,2.2873,9380000.0
2008-03-21 08:38:00,2.28818,2.28889,2.28564,2.28889,6250000.0
2008-03-21 08:39:00,2.28779,2.28787,2.28578,2.28674,5500000.0
2008-03-21 08:40:00,2.28548,2.28797,2.28477,2.28477,8250000.0
2008-03-21 08:41:00,2.28372,2.28812,2.28372,2.28745,6750000.0
2008-03-21 08:43:00,2.28797,2.28938,2.28455,2.28868,7000000.0
2008-03-21 08:44:00,2.28788,2.2888,2.28475,2.28585,7000000.0
2008-03-21 08:45:00,2.28626,2.28874,2.28398,2.28754,10500000.0
2008-03-21 08:46:00,2.28411,2.28961,2.28298,2.28961,11500000.0
2008-03-21 08:47:00,2.28728,2.28958,2.28421,2.28421,6750000.0
2008-03-21 08:48:00,2.28617,2.28966,2.28328,2.28862,6750000.0
2008-03-21 08:49:00,2.28873,2.2913,2.28724,2.28794,11500000.0
2008-03-21 08:50:00,2.2879,2.29146,2.28717,2.29146,5750000.0
2008-03-21 08:51:00,2.28983,2.29029,2.28596,2.28672,9380000.0
2008-03-21 08:52:00,2.28694,2.28864,2.28488,2.28864,7500000.0
2008-03-21 08:53:00,2.2876,2.28867,2.28275,2.28714,13130000.0
2008-03-21 08:54:00,2.28848,2.28933,2.28395,2.28395,6880000.0
2008-03-21 08:55:00,2.28731,2.28967,2.28491,2.28491,12000000.0
2008-03-21 08:56:00,2.28499,2.28536,2.28406,2.28454,6250000.0
2008-03-21 08:57:00,2.28578,2.28678,2.28146,2.28278,7250000.0
2008-03-21 08:58:00,2.2827,2.28636,2.27961,2.28636,9250000.0
2008-03-21 08:59:00,2.28504,2.28598,2.2822,2.28267,8500000.0
2008-03-21 09:00:00,2.28473,2.28521,2.28125,2.28463,6250000.0
2008-03-21 09:01:00,2.28225,2.28575,2.28067,2.28203,7500000.0
2008-03-21 09:02:00,2.28507,2.28624,2.28148,2.28148,9000000.0
2008-03-21 09:03:00,2.28416,2.28614,2.2831,2.28487,13250000.0
2008-03-21 09:04:00,2.28423,2.28613,2.28247,2.28613,5750000.0
2008-03-21 09:05:00,2.28219,2.2852,2.28219,2.2852,9250000.0
2008-03-21 09:06:00,2.28471,2.28628,2.28317,2.28441,10000000.0
2008-03-21 09:07:00,2.28496,2.2858,2.28336,2.28464,9750000.0
2008-03-21 09:08:00,2.28498,2.28553,2.28077,2.28077,9000000.0
2008-03-21 09:09:00,2.28514,2.28519,2.28368,2.28368,5500000.0
2008-03-21 09:10:00,2.28323,2.28422,2.27942,2.28306,12250000.0
2008-03-21 09:11:00,2.28283,2.28475,2.28027,2.28438,7500000.0
2008-03-21 09:12:00,2.28421,2.28437,2.28275,2.28367,5500000.0
2008-03-21 09:13:00,2.28428,2.28433,2.28115,2.28351,5500000.0
2008-03-21 09:14:00,2.28119,2.28415,2.27961,2.28268,6750000.0
2008-03-21 09:15:00,2.28211,2.284,2.27833,2.2821,11000000.0
2008-03-21 09:16:00,2.28305,2.28335,2.27972,2.28163,8250000.0
2008-03-21 09:17:00,2.28189,2.28463,2.27875,2.28422,11000000.0
2008-03-21 09:18:00,2.28553,2.28593,2.28112,2.28222,7500000.0
2008-03-21 09:19:00,2.28467,2.28593,2.28236,2.28539,9250000.0
2008-03-21 09:20:00,2.28419,2.28565,2.28203,2.28354,12250000.0
2008-03-21 09:21:00,2.28422,2.2861,2.2827,2.28585,9250000.0
2008-03-21 09:22:00,2.28541,2.28557,2.28135,2.28229,10250000.0
2008-03-21 09:23:00,2.28283,2.28522,2.28256,2.28519,5500000.0
2008-03-21 09:24:00,2.28323,2.28486,2.27745,2.28443,12250000.0
2008-03-21 09:25:00,2.28399,2.28415,2.27947,2.27947,10000000.0
2008-03-21 09:26:00,2.27923,2.28295,2.2786,2.28193,12630000.0
2008-03-21 09:27:00,2.27927,2.28267,2.27927,2.28165,7000000.0
2008-03-21 09:28:00,2.28347,2.28347,2.27996,2.27996,8750000.0
2008-03-21 09:29:00,2.28112,2.28357,2.27927,2.2799,17260000.0
2008-03-21 09:30:00,2.28148,2.28247,2.27742,2.28065,11750000.0
2008-03-21 09:31:00,2.2824,2.28265,2.27963,2.28,8380000.0
2008-03-21 09:32:00,2.28341,2.28341,2.27815,2.27982,6000000.0
2008-03-21 09:33:00,2.28263,2.28377,2.2803,2.28195,10500000.0
2008-03-21 09:34:00,2.28291,2.28327,2.2828,2.28305,7750000.0
2008-03-21 09:35:00,2.28061,2.28268,2.27958,2.27958,12000000.0
2008-03-21 09:36:00,2.27686,2.28324,2.27686,2.27924,10130000.0
2008-03-21 09:37:00,2.2797,2.28251,2.2797,2.28058,6000000.0
2008-03-21 09:38:00,2.28323,2.28366,2.27925,2.28297,12250000.0
2008-03-21 09:39:00,2.28305,2.28355,2.27898,2.28254,8380000.0
2008-03-21 09:40:00,2.28337,2.28391,2.27923,2.28358,14250000.0
2008-03-21 09:41:00,2.28312,2.28402,2.27882,2.28017,7380000.0
2008-03-21 09:42:00,2.28325,2.28362,2.27791,2.28012,9500000.0
2008-03-21 09:43:00,2.28099,2.28323,2.27863,2.28286,7500000.0
2008-03-21 09:44:00,2.28427,2.28427,2.28018,2.28308,7750000.0
2008-03-21 09:45:00,2.28318,2.2837,2.27824,2.2837,8500000.0
2008-03-21 09:46:00,2.28048,2.2839,2.28048,2.2839,9880000.0
2008-03-21 09:47:00,2.28072,2.28176,2.27703,2.27703,6000000.0
2008-03-21 09:48:00,2.2799,2.28258,2.27918,2.28258,10250000.0
2008-03-21 09:49:00,2.28018,2.28135,2.27922,2.28095,5880000.0
2008-03-21 09:50:00,2.28146,2.28204,2.27926,2.27976,8250000.0
2008-03-21 09:51:00,2.28205,2.28205,2.27872,2.27891,6000000.0
2008-03-21 09:52:00,2.28148,2.28183,2.27851,2.28183,7000000.0
2008-03-21 09:53:00,2.2816,2.28168,2.27826,2.27826,9250000.0
2008-03-21 09:54:00,2.27926,2.28203,2.27841,2.28115,9750000.0
2008-03-21 09:55:00,2.27803,2.28135,2.2763,2.27945,9750000.0
2008-03-21 09:56:00,2.28117,2.28211,2.27887,2.28189,9750000.0
2008-03-21 09:57:00,2.28232,2.28311,2.27925,2.27925,17750000.0
2008-03-21 09:58:00,2.28097,2.28225,2.27571,2.27986,11750000.0
2008-03-21 09:59:00,2.28134,2.28373,2.2792,2.28226,8750000.0
2008-03-21 10:00:00,2.28172,2.28205,2.2765,2.27824,9630000.0
2008-03-21 10:01:00,2.28049,2.28242,2.27747,2.27747,7500000.0
2008-03-21 10:02:00,2.28016,2.28236,2.27882,2.28233,16750000.0
2008-03-21 10:03:00,2.28134,2.28292,2.27789,2.27977,16500000.0
2008-03-21 10:04:00,2.28215,2.28361,2.27873,2.27947,11250000.0
2008-03-21 10:05:00,2.28352,2.28352,2.27514,2.28043,12750000.0
2008-03-21 10:06:00,2.27929,2.28276,2.27929,2.28234,5500000.0
2008-03-21 10:07:00,2.2808,2.28213,2.2768,2.28007,9630000.0
2008-03-21 10:08:00,2.27903,2.28303,2.27845,2.27954,6000000.0
2008-03-21 10:09:00,2.27581,2.28217,2.27581,2.27812,10130000.0
2008-03-21 10:10:00,2.28079,2.28137,2.2785,2.27981,7130000.0
2008-03-21 10:11:00,2.27881,2.28259,2.27881,2.279,5750000.0
2008-03-21 10:12:00,2.28051,2.28195,2.27951,2.28008,9880000.0
2008-03-21 10:13:00,2.27868,2.28211,2.27681,2.27681,7000000.0
2008-03-21 10:14:00,2.27902,2.28292,2.27902,2.28292,8630000.0
2008-03-21 10:15:00,2.28005,2.28312,2.27834,2.28057,12250000.0
2008-03-21 10:16:00,2.2797,2.28214,2.279,2.28148,10000000.0
2008-03-21 10:17:00,2.27888,2.2795,2.27561,2.27897,7500000.0
2008-03-21 10:18:00,2.27913,2.28153,2.27851,2.27925,7000000.0
2008-03-21 10:19:00,2.27864,2.28277,2.27729,2.28277,9380000.0
2008-03-21 10:20:00,2.28118,2.28156,2.27589,2.27632,8500000.0
2008-03-21 10:21:00,2.2797,2.28088,2.27859,2.2804,11500000.0
2008-03-21 10:22:00,2.27876,2.28162,2.27833,2.28162,6630000.0
2008-03-21 10:23:00,2.27994,2.28079,2.27811,2.27882,6260000.0
2008-03-21 10:24:00,2.27853,2.28042,2.27712,2.27852,6750000.0
2008-03-21 10:25:00,2.28083,2.28113,2.27835,2.27965,11250000.0
2008-03-21 10:26:00,2.28169,2.28169,2.27787,2.27787,8250000.0
2008-03-21 10:27:00,2.27635,2.27967,2.27388,2.27853,9750000.0
2008-03-21 10:28:00,2.27682,2.28087,2.27682,2.27895,9250000.0
2008-03-21 10:29:00,2.27587,2.2795,2.27574,2.2795,6750000.0
2008-03-21 10:30:00,2.27632,2.27989,2.27304,2.27392,10260000.0
2008-03-21 10:31:00,2.27475,2.27843,2.27193,2.27193,7000000.0
2008-03-21 10:32:00,2.27762,2.27806,2.27499,2.27506,9750000.0
2008-03-21 10:33:00,2.27864,2.27884,2.27477,2.27697,12750000.0
2008-03-21 10:34:00,2.27862,2.2787,2.27442,2.27693,10000000.0
2008-03-21 10:35:00,2.27798,2.27798,2.26811,2.26811,10880000.0
2008-03-21 10:36:00,2.27739,2.27867,2.2758,2.27861,11500000.0
2008-03-21 10:37:00,2.27927,2.27927,2.27332,2.27332,12000000.0
2008-03-21 10:38:00,2.27727,2.27758,2.27557,2.27632,9380000.0
2008-03-21 10:39:00,2.2774,2.27975,2.27643,2.27643,5750000.0
2008-03-21 10:40:00,2.28051,2.28051,2.27491,2.27501,9750000.0
2008-03-21 10:41:00,2.27756,2.28014,2.27568,2.27568,7500000.0
2008-03-21 10:42:00,2.2793,2.28042,2.27819,2.27957,7500000.0
2008-03-21 10:43:00,2.27941,2.27989,2.27607,2.27607,9000000.0
2008-03-21 10:44:00,2.28045,2.28045,2.27239,2.27584,10380000.0
2008-03-21 10:45:00,2.27893,2.27913,2.2733,2.27705,8880000.0
2008-03-21 10:46:00,2.27857,2.2797,2.277,2.27731,8380000.0
2008-03-21 10:47:00,2.27899,2.27949,2.27576,2.27928,7000000.0
2008-03-21 10:48:00,2.27898,2.2799,2.27684,2.27741,5500000.0
2008-03-21 10:49:00,2.27932,2.27932,2.27321,2.27491,17750000.0
2008-03-21 10:50:00,2.27628,2.27846,2.27373,2.27373,6750000.0
2008-03-21 10:51:00,2.27704,2.27925,2.27532,2.27668,11250000.0
2008-03-21 10:52:00,2.27554,2.27906,2.27554,2.27797,7250000.0
2008-03-21 10:53:00,2.2792,2.28043,2.27799,2.28043,6000000.0
2008-03-21 10:54:00,2.28108,2.28182,2.27597,2.27957,6250000.0
2008-03-21 10:55:00,2.27789,2.27981,2.27723,2.27981,12500000.0
2008-03-21 10:56:00,2.2748,2.2803,2.2748,2.27733,9500000.0
2008-03-21 10:57:00,2.2785,2.27985,2.27607,2.27941,7500000.0
2008-03-21 10:58:00,2.27848,2.27973,2.27737,2.27973,11250000.0
2008-03-21 10:59:00,2.27881,2.27989,2.27733,2.27879,6250000.0
2008-03-21 11:00:00,2.27871,2.28175,2.27778,2.28175,9750000.0
2008-03-21 11:01:00,2.28031,2.28099,2.27608,2.27976,10750000.0
2008-03-21 11:02:00,2.28128,2.28172,2.2796,2.28172,7000000.0
2008-03-21 11:03:00,2.28145,2.28145,2.27709,2.28104,11000000.0
2008-03-21 11:04:00,2.27692,2.28026,2.27633,2.28026,8500000.0
2008-03-21 11:05:00,2.28071,2.28138,2.27879,2.27937,8250000.0
2008-03-21 11:06:00,2.28031,2.28031,2.26782,2.27851,12250000.0
2008-03-21 11:07:00,2.2788,2.28096,2.27661,2.27743,10500000.0
2008-03-21 11:08:00,2.27648,2.2802,2.27442,2.27975,6630000.0
2008-03-21 11:09:00,2.27921,2.2809,2.27639,2.27916,7500000.0
2008-03-21 11:10:00,2.28042,2.28171,2.27808,2.27969,10500000.0
2008-03-21 11:11:00,2.28004,2.28178,2.27753,2.28015,5500000.0
2008-03-21 11:12:00,2.27991,2.28159,2.27802,2.28021,17250000.0
2008-03-21 11:13:00,2.27753,2.28075,2.27658,2.27765,7250000.0
2008-03-21 11:14:00,2.28102,2.28247,2.27956,2.2799,7880000.0
2008-03-21 11:15:00,2.27996,2.28142,2.27858,2.27987,8750000.0
2008-03-21 11:16:00,2.28041,2.28231,2.27676,2.28224,12250000.0
2008-03-21 11:17:00,2.28101,2.28279,2.27914,2.28221,6380000.0
2008-03-21 11:18:00,2.27902,2.28307,2.27902,2.28299,7380000.0
2008-03-21 11:19:00,2.28338,2.28338,2.2788,2.2788,6750000.0
2008-03-21 11:20:00,2.28048,2.28274,2.27738,2.27913,7500000.0
2008-03-21 11:21:00,2.28358,2.28381,2.27592,2.28171,12000000.0
2008-03-21 11:22:00,2.28315,2.28317,2.28044,2.28268,7750000.0
2008-03-21 11:23:00,2.28353,2.28397,2.27879,2.28281,10000000.0
2008-03-21 11:24:00,2.28338,2.28338,2.27808,2.28014,16750000.0
2008-03-21 11:25:00,2.28163,2.28396,2.27805,2.27805,20250000.0
2008-03-21 11:26:00,2.28279,2.28279,2.2802,2.28132,11750000.0
2008-03-21 11:27:00,2.28364,2.28395,2.27823,2.28257,9630000.0
2008-03-21 11:28:00,2.28003,2.28286,2.27782,2.28286,6500000.0
2008-03-21 11:29:00,2.28104,2.28267,2.27878,2.28223,7250000.0
2008-03-21 11:30:00,2.28295,2.28295,2.27906,2.27927,6000000.0
2008-03-21 11:31:00,2.28247,2.28359,2.2798,2.2798,10250000.0
2008-03-21 11:32:00,2.27852,2.28262,2.27796,2.28007,13000000.0
2008-03-21 11:33:00,2.28044,2.28314,2.2798,2.28083,8750000.0
2008-03-21 11:34:00,2.28106,2.28228,2.27927,2.28222,6250000.0
2008-03-21 11:35:00,2.28432,2.28432,2.27927,2.28333,5250000.0
2008-03-21 11:36:00,2.28247,2.28292,2.27645,2.28205,5630000.0
2008-03-21 11:37:00,2.28442,2.2847,2.28107,2.28299,7750000.0
2008-03-21 11:38:00,2.2829,2.2848,2.27932,2.27932,5750000.0
2008-03-21 11:39:00,2.28403,2.2843,2.2802,2.28177,12130000.0
2008-03-21 11:40:00,2.28189,2.28412,2.27966,2.28362,11000000.0
2008-03-21 11:41:00,2.28195,2.28436,2.27589,2.28408,7000000.0
2008-03-21 11:42:00,2.28101,2.28465,2.27948,2.28132,14760000.0
2008-03-21 11:43:00,2.28349,2.2842,2.28147,2.28411,7000000.0
2008-03-21 11:44:00,2.28494,2.28494,2.28003,2.28149,7750000.0
2008-03-21 11:45:00,2.2835,2.28469,2.28197,2.28376,12380000.0
2008-03-21 11:46:00,2.28363,2.28379,2.27975,2.28199,10260000.0
2008-03-21 11:47:00,2.28373,2.28389,2.28081,2.28253,7010000.0
2008-03-21 11:48:00,2.28091,2.28491,2.28067,2.28459,6130000.0
2008-03-21 11:49:00,2.28232,2.28372,2.27783,2.28372,7880000.0
2008-03-21 11:50:00,2.28106,2.28349,2.28019,2.28019,8000000.0
2008-03-21 11:51:00,2.27818,2.28331,2.27723,2.27918,10500000.0
2008-03-21 11:52:00,2.28362,2.28394,2.28051,2.28185,9630000.0
2008-03-21 11:53:00,2.27724,2.28495,2.27724,2.28232,7500000.0
2008-03-21 11:54:00,2.28035,2.28411,2.28024,2.28382,9000000.0
2008-03-21 11:55:00,2.28409,2.28409,2.27885,2.28252,11000000.0
2008-03-21 11:56:00,2.28269,2.28375,2.27849,2.28277,8130000.0
2008-03-21 11:57:00,2.2817,2.28376,2.27817,2.2808,13500000.0
2008-03-21 11:58:00,2.28528,2.28592,2.28177,2.28368,6000000.0
2008-03-21 11:59:00,2.28387,2.28411,2.28155,2.28335,10380000.0
2008-03-21 12:00:00,2.28414,2.28483,2.28119,2.28119,10500000.0
2008-03-21 12:01:00,2.28372,2.28374,2.27995,2.28374,9000000.0
2008-03-21 12:02:00,2.28405,2.28621,2.28261,2.28391,8750000.0
2008-03-21 12:03:00,2.28419,2.28452,2.28013,2.28084,5750000.0
2008-03-21 12:04:00,2.2835,2.28498,2.28068,2.2841,6250000.0
2008-03-21 12:05:00,2.2826,2.28339,2.2809,2.28196,8250000.0
2008-03-21 12:06:00,2.28509,2.28509,2.27813,2.28103,8510000.0
2008-03-21 12:07:00,2.28403,2.28426,2.28076,2.28076,9750000.0
2008-03-21 12:08:00,2.28414,2.28511,2.28118,2.28482,7380000.0
2008-03-21 12:09:00,2.28403,2.2842,2.28031,2.28031,10500000.0
2008-03-21 12:10:00,2.28532,2.28532,2.27596,2.28292,12250000.0
2008-03-21 12:11:00,2.27712,2.28298,2.27712,2.28298,9510000.0
2008-03-21 12:12:00,2.28495,2.28495,2.28105,2.28234,8750000.0
2008-03-21 12:13:00,2.27754,2.28545,2.27754,2.28545,5630000.0
2008-03-21 12:14:00,2.28313,2.28487,2.28082,2.28487,9750000.0
2008-03-21 12:15:00,2.28216,2.28443,2.28216,2.28404,6250000.0
2008-03-21 12:16:00,2.28368,2.28642,2.28263,2.28562,13250000.0
2008-03-21 12:17:00,2.28014,2.28427,2.27876,2.28427,9750000.0
2008-03-21 12:18:00,2.28276,2.28336,2.28009,2.28009,11250000.0
2008-03-21 12:19:00,2.28583,2.28605,2.28207,2.2822,6630000.0
2008-03-21 12:20:00,2.2809,2.28238,2.2766,2.28192,10000000.0
2008-03-21 12:21:00,2.28262,2.2852,2.28099,2.28274,12000000.0
2008-03-21 12:22:00,2.28459,2.28497,2.2803,2.28397,5500000.0
2008-03-21 12:23:00,2.28159,2.28459,2.27958,2.28459,10750000.0
2008-03-21 12:24:00,2.28415,2.28498,2.28162,2.28162,12000000.0
2008-03-21 12:25:00,2.28288,2.28378,2.28043,2.28076,8380000.0
2008-03-21 12:26:00,2.28388,2.28388,2.27875,2.28075,10000000.0
2008-03-21 12:27:00,2.2849,2.2849,2.28005,2.2835,9010000.0
2008-03-21 12:28:00,2.28215,2.28375,2.27874,2.28375,14010000.0
2008-03-21 12:29:00,2.28088,2.28267,2.2782,2.28001,8750000.0
2008-03-21 12:30:00,2.28289,2.28289,2.27879,2.28202,6510000.0
2008-03-21 12:31:00,2.28179,2.28224,2.27831,2.27977,9000000.0
2008-03-21 12:32:00,2.27865,2.28179,2.27658,2.27842,6750000.0
2008-03-21 12:33:00,2.27879,2.28289,2.2781,2.28065,6000000.0
2008-03-21 12:34:00,2.2787,2.28234,2.27657,2.28137,8630000.0
2008-03-21 12:35:00,2.28148,2.28191,2.27652,2.28063,8000000.0
2008-03-21 12:36:00,2.27856,2.28277,2.27609,2.28271,9250000.0
2008-03-21 12:37:00,2.27951,2.28404,2.27535,2.28404,9380000.0
2008-03-21 12:38:00,2.28367,2.28367,2.2797,2.27972,6000000.0
2008-03-21 12:39:00,2.28357,2.28357,2.27959,2.27962,7000000.0
2008-03-21 12:40:00,2.27431,2.281,2.27431,2.28047,11000000.0
2008-03-21 12:41:00,2.28293,2.28293,2.27649,2.28184,10250000.0
2008-03-21 12:42:00,2.28302,2.28376,2.27978,2.28156,8750000.0
2008-03-21 12:43:00,2.28266,2.28282,2.27999,2.27999,13630000.0
2008-03-21 12:44:00,2.28322,2.28322,2.2753,2.28088,10750000.0
2008-03-21 12:45:00,2.28336,2.28336,2.27925,2.28044,12000000.0
2008-03-21 12:46:00,2.28271,2.28394,2.28001,2.28001,8250000.0
2008-03-21 12:47:00,2.28343,2.28343,2.28067,2.28214,5750000.0
2008-03-21 12:48:00,2.28346,2.2837,2.27902,2.28296,8500000.0
2008-03-21 12:49:00,2.284,2.284,2.28053,2.28357,8630000.0
2008-03-21 12:50:00,2.28386,2.28386,2.28029,2.28241,17130000.0
2008-03-21 12:51:00,2.27949,2.28331,2.27768,2.28319,12500000.0
2008-03-21 12:52:00,2.28023,2.28263,2.27819,2.2795,9750000.0
2008-03-21 12:53:00,2.28209,2.2832,2.27921,2.2832,10750000.0
2008-03-21 12:54:00,2.28038,2.28376,2.27851,2.28293,10880000.0
2008-03-21 12:55:00,2.27962,2.28315,2.27846,2.28037,8880000.0
2008-03-21 12:56:00,2.28035,2.28261,2.27497,2.28143,11130000.0
2008-03-21 12:57:00,2.28178,2.28338,2.27712,2.28338,11380000.0
2008-03-21 12:58:00,2.28187,2.28266,2.27858,2.28259,7510000.0
2008-03-21 12:59:00,2.28353,2.28458,2.28079,2.28234,9500000.0
2008-03-21 13:00:00,2.28471,2.28471,2.27901,2.28366,12500000.0
2008-03-21 13:01:00,2.28406,2.28434,2.27752,2.28135,7500000.0
2008-03-21 13:02:00,2.28036,2.28377,2.27715,2.28205,13500000.0
2008-03-21 13:03:00,2.27695,2.28358,2.27695,2.28115,10250000.0
2008-03-21 13:04:00,2.28331,2.28333,2.28041,2.28041,9500000.0
2008-03-21 13:05:00,2.28031,2.285,2.28031,2.28438,9000000.0
2008-03-21 13:06:00,2.28015,2.28396,2.28015,2.28136,8510000.0
2008-03-21 13:07:00,2.28097,2.28588,2.28097,2.28358,10000000.0
2008-03-21 13:08:00,2.28489,2.28539,2.28268,2.28423,5500000.0
2008-03-21 13:09:00,2.28453,2.28509,2.28165,2.28193,6000000.0
2008-03-21 13:10:00,2.28262,2.28491,2.28061,2.28371,12250000.0
2008-03-21 13:11:00,2.28443,2.28516,2.28116,2.28116,12250000.0
2008-03-21 13:12:00,2.28402,2.28433,2.28252,2.28431,10000000.0
2008-03-21 13:13:00,2.28165,2.28401,2.27992,2.28353,7750000.0
2008-03-21 13:14:00,2.27999,2.28376,2.2788,2.28044,8130000.0
2008-03-21 13:15:00,2.28262,2.28336,2.27921,2.28336,6500000.0
2008-03-21 13:16:00,2.28333,2.28333,2.27706,2.28231,7880000.0
2008-03-21 13:17:00,2.28324,2.28413,2.28022,2.28413,13750000.0
2008-03-21 13:18:00,2.28134,2.28393,2.27915,2.28393,7750000.0
2008-03-21 13:19:00,2.28442,2.28547,2.28102,2.28366,8000000.0
2008-03-21 13:20:00,2.28059,2.28414,2.27989,2.28309,10000000.0
2008-03-21 13:21:00,2.28331,2.28467,2.28083,2.28403,9630000.0
2008-03-21 13:22:00,2.284,2.28404,2.27832,2.27832,9250000.0
2008-03-21 13:23:00,2.28335,2.28356,2.28013,2.28074,11380000.0
2008-03-21 13:24:00,2.28441,2.28441,2.28026,2.28026,15750000.0
2008-03-21 13:25:00,2.28427,2.28427,2.27721,2.28232,12880000.0
2008-03-21 13:26:00,2.28159,2.28376,2.28027,2.2804,8000000.0
2008-03-21 13:27:00,2.28364,2.28364,2.27967,2.28309,8510000.0
2008-03-21 13:28:00,2.28088,2.28498,2.27881,2.27881,10000000.0
2008-03-21 13:29:00,2.28376,2.28376,2.27776,2.27776,7890000.0
2008-03-21 13:30:00,2.2814,2.28449,2.28124,2.28336,6500000.0
2008-03-21 13:31:00,2.28174,2.28371,2.28023,2.28371,6750000.0
2008-03-21 13:32:00,2.28373,2.2841,2.2808,2.2808,9380000.0
2008-03-21 13:33:00,2.28465,2.28465,2.27883,2.28172,13750000.0
2008-03-21 13:34:00,2.28354,2.28442,2.28043,2.28442,8000000.0
2008-03-21 13:35:00,2.28018,2.28349,2.27921,2.2831,12250000.0
2008-03-21 13:36:00,2.28378,2.28439,2.27937,2.28343,10130000.0
2008-03-21 13:37:00,2.28128,2.28294,2.279,2.279,6000000.0
2008-03-21 13:38:00,2.28341,2.28389,2.2799,2.2799,14750000.0
2008-03-21 13:39:00,2.2844,2.2844,2.27817,2.28429,6250000.0
2008-03-21 13:40:00,2.28446,2.28495,2.27888,2.28475,12380000.0
2008-03-21 13:41:00,2.28174,2.2839,2.27837,2.2839,8260000.0
2008-03-21 13:42:00,2.28381,2.28381,2.27886,2.2831,9000000.0
2008-03-21 13:43:00,2.28363,2.28363,2.28099,2.28278,12010000.0
2008-03-21 13:44:00,2.28422,2.28422,2.27734,2.27734,11250000.0
2008-03-21 13:45:00,2.28002,2.28413,2.27906,2.28413,6500000.0
2008-03-21 13:47:00,2.28408,2.28562,2.28155,2.28501,8380000.0
2008-03-21 13:48:00,2.28255,2.283,2.27855,2.28059,5750000.0
2008-03-21 13:49:00,2.28044,2.28372,2.27655,2.28011,9750000.0
2008-03-21 13:50:00,2.28207,2.28444,2.28178,2.28427,6380000.0
2008-03-21 13:51:00,2.28412,2.28412,2.27646,2.2813,7750000.0
2008-03-21 13:52:00,2.28385,2.28385,2.27895,2.28364,7250000.0
2008-03-21 13:53:00,2.28501,2.28502,2.28148,2.28278,13250000.0
2008-03-21 13:54:00,2.28239,2.28337,2.28012,2.28253,6250000.0
2008-03-21 13:55:00,2.2843,2.2843,2.27583,2.27971,5500000.0
2008-03-21 13:56:00,2.28023,2.28354,2.27881,2.28275,8750000.0
2008-03-21 13:57:00,2.28479,2.28479,2.27998,2.28021,7250000.0
2008-03-21 13:58:00,2.28322,2.28322,2.27883,2.28016,13000000.0
2008-03-21 13:59:00,2.28088,2.28283,2.27844,2.27903,7750000.0
2008-03-21 14:00:00,2.28162,2.28369,2.28119,2.28369,8250000.0
2008-03-21 14:01:00,2.27789,2.28293,2.27689,2.27689,7250000.0
2008-03-21 14:02:00,2.27981,2.28298,2.27849,2.28022,8130000.0
2008-03-21 14:03:00,2.27973,2.28346,2.27862,2.27862,12250000.0
2008-03-21 14:04:00,2.28231,2.28393,2.28069,2.28292,10250000.0
2008-03-21 14:05:00,2.27915,2.28362,2.27915,2.28362,7750000.0
2008-03-21 14:06:00,2.2825,2.28263,2.27984,2.28083,6750000.0
2008-03-21 14:07:00,2.28356,2.28402,2.27841,2.28052,11500000.0
2008-03-21 14:08:00,2.2802,2.28437,2.27889,2.28437,9380000.0
2008-03-21 14:09:00,2.28391,2.28441,2.28166,2.28364,9250000.0
2008-03-21 14:10:00,2.28468,2.28484,2.28298,2.28481,6500000.0
2008-03-21 14:11:00,2.28543,2.28543,2.28152,2.28472,10750000.0
2008-03-21 14:12:00,2.2835,2.2838,2.28105,2.28105,13630000.0
2008-03-21 14:13:00,2.28336,2.28341,2.27953,2.28311,6250000.0
2008-03-21 14:14:00,2.27753,2.28307,2.27753,2.27804,8750000.0
2008-03-21 14:15:00,2.28021,2.28312,2.27838,2.27998,11250000.0
2008-03-21 14:16:00,2.28281,2.2832,2.27892,2.27892,9250000.0
2008-03-21 14:17:00,2.28338,2.28338,2.28052,2.28203,7380000.0
2008-03-21 14:18:00,2.28153,2.28243,2.27967,2.28243,11380000.0
2008-03-21 14:19:00,2.27919,2.28243,2.2771,2.28082,5500000.0
2008-03-21 14:20:00,2.28025,2.28165,2.27538,2.2789,7000000.0
2008-03-21 14:21:00,2.28089,2.282,2.27657,2.282,9000000.0
2008-03-21 14:22:00,2.27981,2.2829,2.27884,2.2829,9250000.0
2008-03-21 14:23:00,2.28165,2.28165,2.27415,2.27802,9500000.0
2008-03-21 14:24:00,2.28217,2.28237,2.27631,2.27982,10250000.0
2008-03-21 14:25:00,2.28301,2.28301,2.27687,2.28107,8500000.0
2008-03-21 14:26:00,2.2816,2.28296,2.27902,2.28097,13630000.0
2008-03-21 14:27:00,2.28262,2.28262,2.27898,2.28116,10010000.0
2008-03-21 14:28:00,2.28206,2.28206,2.27684,2.27705,8500000.0
2008-03-21 14:29:00,2.28002,2.28089,2.27542,2.28081,9750000.0
2008-03-21 14:30:00,2.28221,2.28221,2.27613,2.27613,5880000.0
2008-03-21 14:31:00,2.27707,2.27959,2.273,2.27669,8130000.0
2008-03-21 14:32:00,2.28129,2.28129,2.27587,2.27754,9380000.0
2008-03-21 14:33:00,2.28104,2.28208,2.27828,2.28208,9630000.0
2008-03-21 14:34:00,2.27913,2.28062,2.2784,2.28062,8000000.0
2008-03-21 14:35:00,2.28004,2.28178,2.27665,2.27665,10500000.0
2008-03-21 14:36:00,2.27949,2.28047,2.27584,2.2797,16130000.0
2008-03-21 14:37:00,2.28216,2.28564,2.27742,2.27906,6000000.0
2008-03-21 14:38:00,2.27996,2.27996,2.27504,2.27942,7130000.0
2008-03-21 14:39:00,2.27977,2.27981,2.27658,2.27658,12250000.0
2008-03-21 14:40:00,2.27944,2.27967,2.27606,2.27944,10380000.0
2008-03-21 14:41:00,2.28012,2.28047,2.27853,2.27867,7750000.0
2008-03-21 14:42:00,2.28107,2.28107,2.2775,2.2775,6000000.0
2008-03-21 14:43:00,2.27869,2.2808,2.27454,2.2808,11000000.0
2008-03-21 14:44:00,2.27676,2.28044,2.27644,2.28016,5250000.0
2008-03-21 14:45:00,2.27956,2.28132,2.27797,2.27799,8500000.0
2008-03-21 14:46:00,2.27674,2.27918,2.27486,2.27682,9500000.0
2008-03-21 14:47:00,2.27933,2.27933,2.27573,2.27873,14750000.0
2008-03-21 14:48:00,2.27824,2.28045,2.27685,2.27808,10000000.0
2008-03-21 14:49:00,2.28056,2.28056,2.276,2.27784,8880000.0
2008-03-21 14:50:00,2.27773,2.27966,2.27465,2.27889,7250000.0
2008-03-21 14:51:00,2.27931,2.27982,2.27666,2.2788,10250000.0
2008-03-21 14:52:00,2.27775,2.28086,2.27515,2.27788,9380000.0
2008-03-21 14:53:00,2.27998,2.27998,2.27529,2.27529,9250000.0
2008-03-21 14:54:00,2.28013,2.28013,2.27346,2.27881,11750000.0
2008-03-21 14:55:00,2.27965,2.28014,2.27614,2.27759,12630000.0
2008-03-21 14:56:00,2.27975,2.27991,2.27728,2.27965,11000000.0
2008-03-21 14:57:00,2.27745,2.28033,2.27745,2.27978,8750000.0
2008-03-21 14:58:00,2.27687,2.27984,2.27596,2.27596,12750000.0
2008-03-21 14:59:00,2.28065,2.2807,2.27717,2.27949,13130000.0
2008-03-21 15:00:00,2.27768,2.28075,2.27668,2.27825,15630000.0
2008-03-21 15:01:00,2.27786,2.28077,2.27717,2.27906,13130000.0
2008-03-21 15:02:00,2.27851,2.2808,2.2766,2.28021,12500000.0
2008-03-21 15:03:00,2.27687,2.28046,2.27506,2.27873,14250000.0
2008-03-21 15:04:00,2.28,2.28114,2.27584,2.27921,10380000.0
2008-03-21 15:05:00,2.28008,2.2805,2.27797,2.27797,8630000.0
2008-03-21 15:06:00,2.28114,2.28114,2.2788,2.27889,6250000.0
2008-03-21 15:07:00,2.27704,2.28056,2.27679,2.27986,5500000.0
2008-03-21 15:08:00,2.28052,2.28052,2.27715,2.27943,11000000.0
2008-03-21 15:09:00,2.28085,2.28085,2.27713,2.27986,11500000.0
2008-03-21 15:10:00,2.28121,2.28121,2.2773,2.27972,9500000.0
2008-03-21 15:11:00,2.28003,2.28003,2.27619,2.27917,12250000.0
2008-03-21 15:12:00,2.28101,2.28125,2.27664,2.27985,12510000.0
2008-03-21 15:13:00,2.27674,2.281,2.2759,2.281,9500000.0
2008-03-21 15:14:00,2.27962,2.27984,2.27642,2.27642,6000000.0
2008-03-21 15:16:00,2.27929,2.2803,2.27805,2.27805,9750000.0
2008-03-21 15:17:00,2.27862,2.28023,2.27621,2.27967,10750000.0
2008-03-21 15:18:00,2.27957,2.28116,2.27833,2.27833,5250000.0
2008-03-21 15:19:00,2.27956,2.28023,2.27595,2.27595,7500000.0
2008-03-21 15:20:00,2.28027,2.28036,2.2774,2.27928,8750000.0
2008-03-21 15:21:00,2.27784,2.27994,2.27269,2.27722,10500000.0
2008-03-21 15:22:00,2.27996,2.28123,2.27572,2.27706,12750000.0
2008-03-21 15:23:00,2.2806,2.2806,2.27712,2.28028,6010000.0
2008-03-21 15:24:00,2.27871,2.2802,2.27662,2.27987,8250000.0
2008-03-21 15:25:00,2.28013,2.28135,2.27972,2.28063,9760000.0
2008-03-21 15:26:00,2.27981,2.28101,2.2775,2.2803,11630000.0
2008-03-21 15:27:00,2.27934,2.27938,2.27661,2.27801,6250000.0
2008-03-21 15:28:00,2.27956,2.28063,2.27726,2.27939,6630000.0
2008-03-21 15:29:00,2.27712,2.28019,2.276,2.27822,10130000.0
2008-03-21 15:30:00,2.27989,2.28032,2.27752,2.27818,6500000.0
2008-03-21 15:31:00,2.2802,2.28122,2.27908,2.27908,8760000.0
2008-03-21 15:32:00,2.28016,2.28059,2.27676,2.28051,8130000.0
2008-03-21 15:33:00,2.28023,2.28023,2.27804,2.27892,8750000.0
2008-03-21 15:34:00,2.28119,2.28119,2.27718,2.27999,5500000.0
2008-03-21 15:35:00,2.27788,2.28056,2.27462,2.27978,9630000.0
2008-03-21 15:36:00,2.28033,2.28045,2.27601,2.28045,12130000.0
2008-03-21 15:37:00,2.28103,2.2813,2.27782,2.2813,6750000.0
2008-03-21 15:38:00,2.27853,2.28269,2.27649,2.28008,15250000.0
2008-03-21 15:39:00,2.28044,2.28044,2.27475,2.27826,8500000.0
2008-03-21 15:40:00,2.28038,2.28129,2.275,2.27874,9250000.0
2008-03-21 15:41:00,2.27666,2.27926,2.27485,2.27485,6500000.0
2008-03-21 15:42:00,2.2808,2.28111,2.27913,2.28042,5750000.0
2008-03-21 15:43:00,2.27909,2.28071,2.27664,2.28071,5250000.0
2008-03-21 15:45:00,2.28136,2.28172,2.27787,2.28103,10000000.0
2008-03-21 15:46:00,2.28125,2.28138,2.27709,2.27982,10630000.0
2008-03-21 15:47:00,2.28104,2.28158,2.27824,2.27989,7880000.0
2008-03-21 15:48:00,2.28177,2.28247,2.27896,2.28036,9500000.0
2008-03-21 15:49:00,2.28186,2.28186,2.27513,2.27911,8750000.0
2008-03-21 15:50:00,2.28094,2.28094,2.27521,2.27874,15750000.0
2008-03-21 15:51:00,2.27951,2.28142,2.27664,2.28142,7750000.0
2008-03-21 15:52:00,2.27641,2.28073,2.27631,2.27854,7500000.0
2008-03-21 15:53:00,2.2837,2.28523,2.28067,2.2823,8630000.0
2008-03-21 15:54:00,2.28029,2.28634,2.27823,2.28465,7750000.0
2008-03-21 15:55:00,2.28447,2.28447,2.27854,2.2813,6250000.0
2008-03-21 15:56:00,2.27926,2.28205,2.27862,2.28205,6250000.0
2008-03-21 15:57:00,2.28175,2.28175,2.27939,2.28083,6500000.0
2008-03-21 15:58:00,2.28088,2.28116,2.27551,2.27551,7760000.0
2008-03-21 15:59:00,2.28132,2.28132,2.27657,2.28039,8000000.0
2008-03-21 16:00:00,2.28106,2.28153,2.27817,2.28153,10750000.0
2008-03-21 16:01:00,2.28157,2.28247,2.27845,2.27845,11630000.0
2008-03-21 16:02:00,2.28209,2.28209,2.27778,2.27778,6500000.0
2008-03-21 16:03:00,2.28164,2.28237,2.28078,2.28146,6750000.0
2008-03-21 16:04:00,2.28042,2.28178,2.27917,2.28103,6500000.0
2008-03-21 16:05:00,2.28174,2.28174,2.27525,2.28031,12250000.0
2008-03-21 16:06:00,2.28172,2.28322,2.28068,2.28322,6380000.0
2008-03-21 16:07:00,2.28309,2.28328,2.28099,2.28162,11750000.0
2008-03-21 16:08:00,2.28245,2.28416,2.28137,2.28264,9000000.0
2008-03-21 16:09:00,2.27883,2.28345,2.27883,2.28345,7000000.0
2008-03-21 16:10:00,2.28151,2.28386,2.2786,2.28386,9630000.0
2008-03-21 16:11:00,2.28325,2.28354,2.27872,2.27953,11380000.0
2008-03-21 16:12:00,2.28395,2.28437,2.27651,2.2806,9380000.0
2008-03-21 16:13:00,2.28369,2.28369,2.28131,2.28304,7250000.0
2008-03-21 16:14:00,2.28444,2.28466,2.27851,2.28126,8000000.0
2008-03-21 16:15:00,2.28143,2.28431,2.28027,2.28431,7750000.0
2008-03-21 16:16:00,2.28356,2.28356,2.27872,2.27972,10250000.0
2008-03-21 16:17:00,2.28135,2.28264,2.27969,2.28264,8500000.0
2008-03-21 16:18:00,2.28362,2.28386,2.28045,2.28331,8880000.0
2008-03-21 16:19:00,2.28288,2.28394,2.2785,2.2785,11250000.0
2008-03-21 16:20:00,2.28286,2.2839,2.27773,2.2836,9250000.0
2008-03-21 16:21:00,2.28311,2.28311,2.27822,2.27822,5880000.0
2008-03-21 16:22:00,2.28467,2.28467,2.28055,2.28102,10630000.0
2008-03-21 16:23:00,2.28267,2.28463,2.28222,2.28428,7500000.0
2008-03-21 16:24:00,2.2816,2.28294,2.27772,2.2815,12750000.0
2008-03-21 16:25:00,2.28386,2.28416,2.28186,2.28321,7000000.0
2008-03-21 16:26:00,2.28364,2.28385,2.28108,2.28178,12130000.0
2008-03-21 16:27:00,2.28355,2.28398,2.27984,2.28328,11630000.0
2008-03-21 16:28:00,2.283,2.283,2.27807,2.2829,11250000.0
2008-03-21 16:29:00,2.28405,2.28405,2.27988,2.2823,6000000.0
2008-03-21 16:30:00,2.2841,2.2841,2.27889,2.284,5500000.0
2008-03-21 16:31:00,2.28119,2.28358,2.28058,2.2812,7500000.0
2008-03-21 16:32:00,2.28368,2.28368,2.27937,2.28214,15250000.0
2008-03-21 16:33:00,2.2847,2.2848,2.28026,2.28345,11750000.0
2008-03-21 16:34:00,2.28146,2.28352,2.28009,2.28147,11630000.0
2008-03-21 16:35:00,2.28196,2.28357,2.27801,2.28357,9750000.0
2008-03-21 16:36:00,2.28223,2.2839,2.27918,2.28273,10630000.0
2008-03-21 16:37:00,2.27764,2.28339,2.27764,2.28178,6500000.0
2008-03-21 16:39:00,2.28375,2.28388,2.27993,2.28377,8250000.0
2008-03-21 16:40:00,2.28355,2.28408,2.27994,2.28356,14750000.0
2008-03-21 16:41:00,2.28186,2.28379,2.27961,2.28354,8750000.0
2008-03-21 16:42:00,2.2836,2.28405,2.27927,2.28405,8500000.0
2008-03-21 16:43:00,2.28161,2.28437,2.28161,2.28437,5500000.0
2008-03-21 16:44:00,2.28271,2.28417,2.28123,2.28319,9750000.0
2008-03-21 16:45:00,2.28455,2.28455,2.2807,2.28098,9250000.0
2008-03-21 16:46:00,2.28205,2.2842,2.27967,2.27967,16250000.0
2008-03-21 16:47:00,2.28064,2.28386,2.28022,2.28386,7750000.0
2008-03-21 16:48:00,2.28371,2.28371,2.27824,2.2809,5880000.0
2008-03-21 16:49:00,2.28325,2.28453,2.27988,2.28453,7000000.0
2008-03-21 16:50:00,2.28334,2.28345,2.27973,2.28202,9250000.0
2008-03-21 16:51:00,2.28101,2.28308,2.27976,2.28189,5250000.0
2008-03-21 16:52:00,2.27806,2.28311,2.27806,2.28204,5500000.0
2008-03-21 16:53:00,2.28228,2.28473,2.28228,2.28372,7750000.0
2008-03-21 16:54:00,2.28233,2.28453,2.2804,2.28201,13130000.0
2008-03-21 16:55:00,2.28144,2.28272,2.27809,2.27809,6750000.0
2008-03-21 16:56:00,2.28261,2.2839,2.28195,2.28329,7130000.0
2008-03-21 16:57:00,2.28091,2.28312,2.28059,2.28261,6000000.0
2008-03-21 16:58:00,2.27964,2.28221,2.27751,2.28221,10500000.0
2008-03-21 16:59:00,2.28217,2.28217,2.277,2.28206,13000000.0
2008-03-21 17:00:00,2.2826,2.28292,2.27828,2.28201,11750000.0
2008-03-21 17:01:00,2.28274,2.28485,2.27933,2.28223,9500000.0
2008-03-21 17:02:00,2.28442,2.28442,2.28032,2.28032,8250000.0
2008-03-21 17:03:00,2.28191,2.2851,2.28168,2.28361,8250000.0
2008-03-21 17:04:00,2.28441,2.28441,2.28153,2.28286,6750000.0
2008-03-21 17:05:00,2.28115,2.2838,2.27845,2.2816,7250000.0
2008-03-21 17:06:00,2.28197,2.28423,2.28009,2.28352,9750000.0
2008-03-21 17:07:00,2.28481,2.28481,2.28173,2.28399,12750000.0
2008-03-21 17:08:00,2.28182,2.28518,2.27949,2.27949,8000000.0
2008-03-21 17:09:00,2.28378,2.28413,2.28225,2.28413,5880000.0
2008-03-21 17:10:00,2.27648,2.28326,2.27648,2.28215,12880000.0
2008-03-21 17:11:00,2.28364,2.28425,2.2809,2.2829,5250000.0
2008-03-21 17:12:00,2.28201,2.28443,2.28198,2.28198,5500000.0
2008-03-21 17:13:00,2.28297,2.28439,2.28157,2.28439,7250000.0
2008-03-21 17:14:00,2.28391,2.2847,2.27839,2.27839,6250000.0
2008-03-21 17:15:00,2.28285,2.28377,2.28037,2.28051,11500000.0
2008-03-21 17:16:00,2.28459,2.28459,2.28156,2.28356,8250000.0
2008-03-21 17:17:00,2.28486,2.28486,2.28112,2.2833,6750000.0
2008-03-21 17:18:00,2.28287,2.28331,2.28134,2.28331,8250000.0
2008-03-21 17:19:00,2.28172,2.28388,2.27994,2.28109,10380000.0
2008-03-21 17:20:00,2.28362,2.28362,2.28097,2.28294,8500000.0
2008-03-21 17:21:00,2.28114,2.2834,2.27986,2.28337,10000000.0
2008-03-21 17:22:00,2.28356,2.28356,2.28126,2.28126,9750000.0
2008-03-21 17:23:00,2.28331,2.28422,2.28093,2.28413,11630000.0
2008-03-21 17:24:00,2.28125,2.28377,2.2811,2.28334,5750000.0
2008-03-21 17:25:00,2.28161,2.28401,2.28161,2.28301,8390000.0
2008-03-21 17:26:00,2.27963,2.28411,2.27963,2.28411,9380000.0
2008-03-21 17:28:00,2.28293,2.28339,2.28196,2.28305,7380000.0
2008-03-21 17:29:00,2.28268,2.2838,2.27896,2.2838,6250000.0
2008-03-21 17:30:00,2.28262,2.28358,2.2817,2.28229,9500000.0
2008-03-21 17:31:00,2.28488,2.28542,2.28318,2.28542,6380000.0
2008-03-21 17:32:00,2.27997,2.28548,2.27997,2.28144,9500000.0
2008-03-21 17:33:00,2.28405,2.28405,2.27991,2.28142,11130000.0
2008-03-21 17:34:00,2.28331,2.28445,2.28043,2.28043,7880000.0
2008-03-21 17:35:00,2.28053,2.28348,2.28053,2.28113,5250000.0
2008-03-21 17:36:00,2.28309,2.28387,2.27917,2.28387,8130000.0
2008-03-21 17:37:00,2.28262,2.28314,2.2796,2.27974,8630000.0
2008-03-21 17:38:00,2.28035,2.28463,2.27744,2.28463,13880000.0
2008-03-21 17:39:00,2.28343,2.28358,2.28197,2.28197,7500000.0
2008-03-21 17:40:00,2.28366,2.28366,2.28094,2.28129,8000000.0
2008-03-21 17:41:00,2.28265,2.28418,2.28179,2.28412,14750000.0
2008-03-21 17:42:00,2.28396,2.28396,2.28045,2.28163,11000000.0
2008-03-21 17:43:00,2.28367,2.28367,2.28094,2.28223,5500000.0
2008-03-21 17:44:00,2.28252,2.28349,2.28052,2.28334,6750000.0
2008-03-21 17:45:00,2.28295,2.28357,2.27937,2.28284,6000000.0
2008-03-21 17:46:00,2.28206,2.28249,2.27977,2.28028,12750000.0
2008-03-21 17:47:00,2.28152,2.28152,2.27757,2.27957,6250000.0
2008-03-21 17:48:00,2.28329,2.28413,2.28015,2.28122,6500000.0
2008-03-21 17:49:00,2.28024,2.28453,2.27994,2.28165,10750000.0
2008-03-21 17:50:00,2.28351,2.28404,2.27995,2.28327,7750000.0
2008-03-21 17:51:00,2.28379,2.28379,2.28106,2.2813,13000000.0
2008-03-21 17:52:00,2.28303,2.28427,2.28282,2.28427,7500000.0
2008-03-21 17:53:00,2.28437,2.2847,2.28035,2.28361,9500000.0
2008-03-21 17:54:00,2.28025,2.28398,2.28025,2.28225,8750000.0
2008-03-21 17:55:00,2.28152,2.28223,2.27962,2.27962,5250000.0
2008-03-21 17:56:00,2.28324,2.28506,2.28151,2.28493,12130000.0
2008-03-21 17:57:00,2.28136,2.28488,2.27896,2.27896,6500000.0
2008-03-21 17:58:00,2.28396,2.28396,2.27912,2.28064,8500000.0
2008-03-21 17:59:00,2.28429,2.28516,2.28183,2.28308,6250000.0
2008-03-21 18:00:00,2.28261,2.2852,2.28069,2.28382,15000000.0
2008-03-21 18:01:00,2.28206,2.28487,2.27937,2.27944,10380000.0
2008-03-21 18:02:00,2.2848,2.2848,2.28239,2.28406,16380000.0
2008-03-21 18:03:00,2.28351,2.2841,2.28056,2.2841,6000000.0
2008-03-21 18:05:00,2.28431,2.28625,2.2807,2.28419,11000000.0
2008-03-21 18:06:00,2.28193,2.28347,2.28079,2.28347,8250000.0
2008-03-21 18:07:00,2.28369,2.28372,2.28005,2.28347,11000000.0
2008-03-21 18:08:00,2.28371,2.28371,2.27922,2.27972,7880000.0
2008-03-21 18:09:00,2.28501,2.2852,2.28207,2.28318,7250000.0
2008-03-21 18:10:00,2.28285,2.28426,2.281,2.28163,6500000.0
2008-03-21 18:11:00,2.28408,2.28562,2.28178,2.28562,7250000.0
2008-03-21 18:12:00,2.28057,2.28409,2.28057,2.28309,5500000.0
2008-03-21 18:13:00,2.28291,2.28291,2.28151,2.28151,7500000.0
2008-03-21 18:14:00,2.28501,2.28543,2.28373,2.28527,10250000.0
2008-03-21 18:15:00,2.27942,2.28403,2.27942,2.28403,8630000.0
2008-03-21 18:16:00,2.28317,2.28317,2.27579,2.27579,8630000.0
2008-03-21 18:17:00,2.28441,2.28512,2.28092,2.28262,18380000.0
2008-03-21 18:18:00,2.27918,2.28158,2.27687,2.28123,12630000.0
2008-03-21 18:19:00,2.28055,2.28516,2.28055,2.28103,5250000.0
2008-03-21 18:20:00,2.282,2.28445,2.28169,2.28387,9000000.0
2008-03-21 18:22:00,2.28068,2.28398,2.27899,2.28186,9000000.0
2008-03-21 18:23:00,2.28468,2.28502,2.28137,2.28502,7250000.0
2008-03-21 18:24:00,2.28468,2.28468,2.28009,2.28371,14000000.0
2008-03-21 18:25:00,2.28181,2.28455,2.28181,2.28337,6250000.0
2008-03-21 18:26:00,2.28144,2.28356,2.28034,2.28324,7750000.0
2008-03-21 18:27:00,2.28269,2.28404,2.27865,2.28202,6500000.0
2008-03-21 18:28:00,2.28469,2.28469,2.2806,2.28172,6000000.0
2008-03-21 18:29:00,2.28239,2.28429,2.28209,2.28408,5500000.0
2008-03-21 18:31:00,2.28428,2.2846,2.28348,2.28387,10250000.0
2008-03-21 18:32:00,2.28398,2.28451,2.28004,2.28178,9500000.0
2008-03-21 18:33:00,2.28217,2.28341,2.28197,2.28211,6250000.0
2008-03-21 18:34:00,2.28453,2.28453,2.28003,2.28398,10750000.0
2008-03-21 18:35:00,2.28381,2.28439,2.27972,2.28379,8000000.0
2008-03-21 18:37:00,2.2836,2.28401,2.27907,2.28344,7250000.0
2008-03-21 18:38:00,2.28445,2.28445,2.27833,2.28311,13500000.0
2008-03-21 18:39:00,2.28289,2.28444,2.28015,2.28148,8250000.0
2008-03-21 18:40:00,2.2837,2.28461,2.27985,2.28345,6000000.0
2008-03-21 18:41:00,2.28174,2.28374,2.27985,2.28065,6750000.0
2008-03-21 18:42:00,2.28339,2.28455,2.27891,2.28154,7500000.0
2008-03-21 18:43:00,2.28141,2.28388,2.27885,2.28369,13000000.0
2008-03-21 18:45:00,2.28466,2.28466,2.27941,2.28343,7250000.0
2008-03-21 18:46:00,2.28236,2.28338,2.27653,2.28101,9500000.0
2008-03-21 18:47:00,2.28359,2.28386,2.27912,2.28386,11750000.0
2008-03-21 18:48:00,2.28445,2.28482,2.28273,2.28433,12750000.0
2008-03-21 18:49:00,2.28216,2.28296,2.28106,2.28106,10500000.0
2008-03-21 18:50:00,2.28036,2.28268,2.27957,2.28099,7250000.0
2008-03-21 18:51:00,2.28303,2.28375,2.27756,2.27756,9000000.0
2008-03-21 18:52:00,2.28144,2.28408,2.27942,2.28408,5750000.0
2008-03-21 18:54:00,2.28355,2.28355,2.28013,2.28013,11750000.0
2008-03-21 18:55:00,2.27954,2.2835,2.27935,2.28078,6750000.0
2008-03-21 18:56:00,2.28164,2.28197,2.27889,2.27914,13000000.0
2008-03-21 18:57:00,2.28095,2.28365,2.27937,2.28061,8000000.0
2008-03-21 18:59:00,2.28165,2.28206,2.27903,2.28146,5750000.0
2008-03-21 19:00:00,2.28241,2.28257,2.27799,2.28116,12500000.0
2008-03-21 19:02:00,2.28351,2.28372,2.27803,2.27862,15500000.0
2008-03-21 19:03:00,2.28258,2.28403,2.28173,2.28359,7880000.0
2008-03-21 19:04:00,2.28217,2.28224,2.27903,2.28062,5250000.0
2008-03-21 19:05:00,2.28049,2.28204,2.27791,2.28204,7000000.0
2008-03-21 19:06:00,2.2748,2.2818,2.2748,2.2818,9880000.0
2008-03-21 19:07:00,2.28029,2.28191,2.27757,2.27757,10250000.0
2008-03-21 19:08:00,2.28037,2.28197,2.27914,2.28136,9000000.0
2008-03-21 19:09:00,2.28177,2.28177,2.28048,2.28148,7000000.0
2008-03-21 19:10:00,2.27969,2.28166,2.27899,2.28166,6750000.0
2008-03-21 19:11:00,2.27941,2.2814,2.27766,2.28123,14000000.0
2008-03-21 19:12:00,2.2795,2.28124,2.27825,2.28099,6000000.0
2008-03-21 19:13:00,2.28056,2.2809,2.27864,2.28005,6750000.0
2008-03-21 19:14:00,2.28044,2.28287,2.28009,2.28016,9500000.0
2008-03-21 19:15:00,2.28026,2.28252,2.27735,2.27929,12000000.0
2008-03-21 19:16:00,2.28067,2.28279,2.27787,2.27952,18500000.0
2008-03-21 19:17:00,2.27878,2.28231,2.27878,2.2823,9500000.0
2008-03-21 19:18:00,2.28288,2.28363,2.28015,2.28015,15750000.0
2008-03-21 19:19:00,2.28011,2.28072,2.27598,2.27598,9500000.0
2008-03-21 19:20:00,2.28115,2.28289,2.28011,2.28011,9630000.0
2008-03-21 19:21:00,2.28019,2.28278,2.2765,2.28099,8750000.0
2008-03-21 19:22:00,2.2819,2.2819,2.27783,2.28178,12250000.0
2008-03-21 19:23:00,2.2819,2.28242,2.27865,2.28242,11250000.0
2008-03-21 19:24:00,2.28115,2.28217,2.27862,2.2813,5880000.0
2008-03-21 19:25:00,2.28006,2.28221,2.27686,2.28221,5750000.0
2008-03-21 19:26:00,2.27975,2.28224,2.27975,2.28192,7500000.0
2008-03-21 19:28:00,2.28312,2.28343,2.27888,2.28148,6750000.0
2008-03-21 19:29:00,2.28092,2.28232,2.27916,2.28228,15380000.0
2008-03-21 19:30:00,2.27807,2.28225,2.27807,2.2817,5500000.0
2008-03-21 19:31:00,2.27912,2.28348,2.27804,2.28077,12250000.0
2008-03-21 19:32:00,2.28087,2.2823,2.28033,2.2823,7380000.0
2008-03-21 19:33:00,2.2824,2.2824,2.27676,2.28148,10880000.0
2008-03-21 19:34:00,2.28303,2.28353,2.28133,2.28321,11500000.0
2008-03-21 19:35:00,2.28313,2.28365,2.27962,2.28312,7500000.0
2008-03-21 19:37:00,2.28176,2.28176,2.27752,2.28053,10750000.0
2008-03-21 19:38:00,2.2825,2.28314,2.28097,2.28116,9750000.0
2008-03-21 19:39:00,2.28212,2.28212,2.27936,2.2804,8000000.0
2008-03-21 19:40:00,2.28254,2.28254,2.281,2.28196,8000000.0
2008-03-21 19:42:00,2.28227,2.28322,2.28085,2.28322,7250000.0
2008-03-21 19:43:00,2.28067,2.28291,2.28067,2.28229,6250000.0
2008-03-21 19:44:00,2.2813,2.28265,2.27778,2.28033,9750000.0
2008-03-21 19:45:00,2.28291,2.28369,2.27975,2.28104,10380000.0
2008-03-21 19:46:00,2.28086,2.28224,2.28019,2.28224,5750000.0
2008-03-21 19:48:00,2.28333,2.28333,2.28083,2.2823,6250000.0
2008-03-21 19:49:00,2.28272,2.28358,2.27953,2.28043,5250000.0
2008-03-21 19:51:00,2.28225,2.2827,2.27917,2.28237,8250000.0
2008-03-21 19:52:00,2.28125,2.283,2.27903,2.28277,8130000.0
2008-03-21 19:53:00,2.28136,2.28232,2.27758,2.28021,9500000.0
2008-03-21 19:54:00,2.27804,2.28167,2.27648,2.27648,5260000.0
2008-03-21 19:55:00,2.28234,2.28302,2.28107,2.28302,10000000.0
2008-03-21 19:56:00,2.28021,2.28208,2.27822,2.28208,9750000.0
2008-03-21 19:57:00,2.28243,2.28243,2.27558,2.27673,16000000.0
2008-03-21 19:58:00,2.27998,2.2819,2.27856,2.2803,10500000.0
2008-03-21 20:00:00,2.28025,2.2821,2.27907,2.2802,10750000.0
2008-03-21 20:01:00,2.27853,2.28215,2.27853,2.27893,8130000.0
2008-03-21 20:02:00,2.28241,2.28254,2.27934,2.28065,10250000.0
2008-03-21 20:03:00,2.2808,2.28255,2.27929,2.28255,7380000.0
2008-03-21 20:04:00,2.28231,2.28256,2.28017,2.28017,7500000.0
2008-03-21 20:05:00,2.28362,2.28386,2.28153,2.28342,12000000.0
2008-03-21 20:06:00,2.28147,2.28332,2.27908,2.28228,11750000.0
2008-03-21 20:07:00,2.2798,2.28197,2.2798,2.28074,11500000.0
2008-03-21 20:08:00,2.28322,2.28392,2.28283,2.28392,6000000.0
2008-03-21 20:09:00,2.28135,2.28302,2.27849,2.28265,10500000.0
2008-03-21 20:10:00,2.28166,2.28231,2.27975,2.28088,7000000.0
2008-03-21 20:11:00,2.28178,2.28365,2.28062,2.28329,8750000.0
2008-03-21 20:12:00,2.28158,2.28302,2.27896,2.28236,6250000.0
2008-03-21 20:13:00,2.28106,2.28319,2.2775,2.28286,8500000.0
2008-03-21 20:14:00,2.28014,2.28367,2.28008,2.28253,14250000.0
2008-03-21 20:15:00,2.28057,2.28361,2.27978,2.27978,7750000.0
2008-03-21 20:16:00,2.28004,2.28316,2.28004,2.2829,8500000.0
2008-03-21 20:17:00,2.28055,2.28612,2.27947,2.27947,7750000.0
2008-03-21 20:18:00,2.28443,2.28443,2.28092,2.28412,9000000.0
2008-03-21 20:19:00,2.28248,2.28338,2.27725,2.28285,7000000.0
2008-03-21 20:20:00,2.28213,2.28453,2.28213,2.28267,9250000.0
2008-03-21 20:21:00,2.28232,2.28366,2.28081,2.28366,12630000.0
2008-03-21 20:23:00,2.28423,2.28443,2.28068,2.28068,9000000.0
2008-03-21 20:24:00,2.28342,2.28386,2.28072,2.28072,13500000.0
2008-03-21 20:25:00,2.2824,2.28291,2.27961,2.28259,12250000.0
2008-03-21 20:26:00,2.28108,2.28204,2.27653,2.27744,10250000.0
2008-03-21 20:27:00,2.28296,2.28296,2.27749,2.27889,6000000.0
2008-03-21 20:28:00,2.28327,2.28327,2.27826,2.27976,11000000.0
2008-03-21 20:29:00,2.28159,2.28354,2.28043,2.28187,8250000.0
2008-03-21 20:30:00,2.2818,2.28321,2.27901,2.28321,12500000.0
2008-03-21 20:31:00,2.28234,2.28354,2.27935,2.27935,9380000.0
2008-03-21 20:32:00,2.2835,2.28425,2.2805,2.28382,7880000.0
2008-03-21 20:33:00,2.28277,2.28279,2.27774,2.27774,9250000.0
2008-03-21 20:34:00,2.28274,2.28462,2.28225,2.28225,6880000.0
2008-03-21 20:35:00,2.28324,2.28324,2.28059,2.28241,6000000.0
2008-03-21 20:36:00,2.28261,2.2843,2.28225,2.2843,8250000.0
2008-03-21 20:37:00,2.28328,2.28415,2.28058,2.28225,13750000.0
2008-03-21 20:38:00,2.2828,2.28477,2.28177,2.28477,14510000.0
2008-03-21 20:39:00,2.28122,2.28334,2.27867,2.27867,9000000.0
2008-03-21 20:40:00,2.28056,2.28433,2.27943,2.28279,12380000.0
2008-03-21 20:41:00,2.28483,2.28483,2.28068,2.28303,8750000.0
2008-03-21 20:42:00,2.2837,2.28476,2.28075,2.28419,11880000.0
2008-03-21 20:43:00,2.28417,2.28448,2.27922,2.28389,8130000.0
2008-03-21 20:44:00,2.28434,2.28471,2.27983,2.28455,15130000.0
2008-03-21 20:45:00,2.28448,2.28479,2.28286,2.28427,5880000.0
2008-03-21 20:46:00,2.28173,2.28515,2.28141,2.2832,7880000.0
2008-03-21 20:47:00,2.28242,2.28419,2.27988,2.28374,7750000.0
2008-03-21 20:48:00,2.2841,2.28439,2.28038,2.28439,8500000.0
2008-03-21 20:49:00,2.2817,2.2851,2.28046,2.2851,9000000.0
2008-03-21 20:50:00,2.28387,2.28594,2.28279,2.28477,15630000.0
2008-03-21 20:51:00,2.28135,2.28598,2.28135,2.2826,8000000.0
2008-03-21 20:52:00,2.28265,2.28467,2.27862,2.28467,8000000.0
2008-03-21 20:54:00,2.28593,2.28593,2.28248,2.28491,7500000.0
2008-03-21 20:55:00,2.28417,2.28593,2.28185,2.28551,9500000.0
2008-03-21 20:56:00,2.28177,2.2861,2.28177,2.28208,5250000.0
2008-03-21 20:57:00,2.28532,2.28532,2.28143,2.28478,10250000.0
2008-03-21 20:58:00,2.28509,2.2853,2.28153,2.28348,6000000.0
2008-03-21 20:59:00,2.28409,2.28409,2.27817,2.2825,9130000.0
2008-03-21 21:00:00,2.28417,2.28531,2.28115,2.28241,9750000.0
2008-03-21 21:01:00,2.28394,2.28399,2.28083,2.28344,7000000.0
2008-03-21 21:02:00,2.28028,2.28442,2.28028,2.28104,10750000.0
2008-03-21 21:03:00,2.28328,2.28359,2.28257,2.28257,8000000.0
2008-03-21 21:04:00,2.28278,2.28341,2.2797,2.28341,8750000.0
2008-03-21 21:05:00,2.28303,2.28538,2.28104,2.28302,6880000.0
2008-03-21 21:06:00,2.28433,2.28487,2.28006,2.28127,7260000.0
2008-03-21 21:08:00,2.28186,2.28475,2.28186,2.2842,10500000.0
2008-03-21 21:09:00,2.28351,2.28513,2.28137,2.28476,9250000.0
2008-03-21 21:10:00,2.28317,2.28465,2.27954,2.27954,7000000.0
2008-03-21 21:11:00,2.28351,2.28352,2.28072,2.28351,9500000.0
2008-03-21 21:12:00,2.28351,2.28352,2.28038,2.28038,7000000.0
2008-03-21 21:13:00,2.2852,2.2852,2.28127,2.28479,9500000.0
2008-03-21 21:14:00,2.28326,2.28476,2.2796,2.2796,5630000.0
2008-03-21 21:15:00,2.28312,2.28477,2.27958,2.28477,6750000.0
2008-03-21 21:16:00,2.28319,2.28484,2.27962,2.27962,10500000.0
2008-03-21 21:17:00,2.28159,2.28568,2.28159,2.28555,8250000.0
2008-03-21 21:18:00,2.28465,2.28473,2.27955,2.27955,10250000.0
2008-03-21 21:19:00,2.28382,2.28469,2.28311,2.28319,6880000.0
2008-03-21 21:20:00,2.28466,2.28491,2.27986,2.28484,11750000.0
2008-03-21 21:21:00,2.28438,2.28569,2.2823,2.28424,8750000.0
2008-03-21 21:22:00,2.28356,2.28579,2.27887,2.28474,12500000.0
2008-03-21 21:23:00,2.2853,2.286,2.28399,2.28399,6250000.0
2008-03-21 21:24:00,2.283,2.28462,2.28219,2.28351,9250000.0
2008-03-21 21:25:00,2.2835,2.28522,2.28116,2.284,9250000.0
2008-03-21 21:26:00,2.28305,2.28494,2.27951,2.28376,7380000.0
2008-03-21 21:27:00,2.28137,2.28353,2.28002,2.28002,5250000.0
2008-03-21 21:28:00,2.28286,2.28439,2.28056,2.28327,6250000.0
2008-03-21 21:29:00,2.28276,2.2854,2.28096,2.2854,6250000.0
2008-03-21 21:30:00,2.28302,2.28362,2.27822,2.28289,8000000.0
2008-03-21 21:31:00,2.28109,2.28467,2.28109,2.2821,8260000.0
2008-03-21 21:32:00,2.27996,2.28377,2.27996,2.28377,8000000.0
2008-03-21 21:33:00,2.28362,2.28536,2.28222,2.28449,5750000.0
2008-03-21 21:34:00,2.28532,2.28532,2.28182,2.28384,9630000.0
2008-03-21 21:35:00,2.27847,2.28363,2.27847,2.2836,7250000.0
2008-03-21 21:36:00,2.28482,2.285,2.28443,2.28473,8130000.0
2008-03-21 21:37:00,2.2839,2.28529,2.28078,2.28452,7750000.0
2008-03-21 21:38:00,2.28228,2.28452,2.28153,2.28153,8250000.0
2008-03-21 21:39:00,2.28559,2.28579,2.28236,2.28484,10750000.0
2008-03-21 21:40:00,2.28372,2.28475,2.27983,2.28286,5500000.0
2008-03-21 21:41:00,2.28279,2.28399,2.27988,2.27988,9000000.0
2008-03-21 21:42:00,2.28236,2.28421,2.28206,2.28401,6880000.0
2008-03-21 21:43:00,2.28359,2.2838,2.28023,2.28262,8000000.0
2008-03-21 21:44:00,2.28387,2.284,2.28039,2.28039,5500000.0
2008-03-21 21:45:00,2.28287,2.28359,2.2804,2.2804,8500000.0
2008-03-21 21:46:00,2.28275,2.28368,2.27908,2.27908,10630000.0
2008-03-21 21:47:00,2.28152,2.28305,2.2798,2.28287,11880000.0
2008-03-21 21:48:00,2.28111,2.284,2.27878,2.28139,8750000.0
2008-03-21 21:49:00,2.28277,2.28362,2.27967,2.27967,5750000.0
2008-03-21 21:50:00,2.28127,2.2839,2.28127,2.2839,6130000.0
2008-03-21 21:51:00,2.28191,2.28364,2.28171,2.28316,9750000.0
2008-03-21 21:52:00,2.28023,2.28186,2.27762,2.28007,5750000.0
2008-03-21 21:53:00,2.28289,2.28292,2.27892,2.27892,7500000.0
2008-03-21 21:54:00,2.28074,2.28373,2.28074,2.28373,7500000.0
2008-03-21 21:55:00,2.28137,2.28438,2.27864,2.27864,8250000.0
2008-03-21 21:56:00,2.28271,2.28271,2.27825,2.27825,5250000.0
2008-03-21 21:57:00,2.28008,2.28283,2.28008,2.28038,10250000.0
2008-03-21 21:58:00,2.28267,2.28355,2.27956,2.28235,5750000.0
2008-03-21 21:59:00,2.28072,2.28438,2.27895,2.27895,13760000.0
2008-03-21 22:00:00,2.28279,2.28453,2.28196,2.28325,8000000.0
2008-03-21 22:01:00,2.28303,2.28594,2.28233,2.28594,5250000.0
2008-03-21 22:02:00,2.28599,2.28599,2.28128,2.28323,5750000.0
2008-03-21 22:03:00,2.2834,2.28476,2.28049,2.28405,10500000.0
2008-03-21 22:04:00,2.28173,2.28557,2.28173,2.28528,7510000.0
2008-03-21 22:06:00,2.28414,2.28537,2.28104,2.28537,8000000.0
2008-03-21 22:07:00,2.28377,2.2859,2.28198,2.2859,7000000.0
2008-03-21 22:09:00,2.28506,2.28506,2.28026,2.28314,8250000.0
2008-03-21 22:11:00,2.28193,2.28583,2.28193,2.28447,7500000.0
2008-03-21 22:12:00,2.28227,2.28326,2.2807,2.28282,5750000.0
2008-03-21 22:13:00,2.28464,2.28464,2.2789,2.28395,7750000.0
2008-03-21 22:14:00,2.28251,2.28473,2.2811,2.28297,8250000.0
2008-03-21 22:15:00,2.27942,2.28439,2.27942,2.28377,8750000.0
2008-03-21 22:17:00,2.28579,2.28579,2.28014,2.28265,9130000.0
2008-03-21 22:18:00,2.28531,2.28565,2.28309,2.28309,7630000.0
2008-03-21 22:19:00,2.28144,2.28483,2.28144,2.28214,5880000.0
2008-03-21 22:20:00,2.28562,2.28582,2.2821,2.2821,7250000.0
2008-03-21 22:21:00,2.28501,2.28555,2.28468,2.28555,5750000.0
2008-03-21 22:22:00,2.28353,2.2841,2.28003,2.2835,9750000.0
2008-03-21 22:23:00,2.2847,2.28566,2.27894,2.27894,11000000.0
2008-03-21 22:24:00,2.2854,2.28572,2.28278,2.28572,8250000.0
2008-03-21 22:25:00,2.28427,2.28438,2.28137,2.28342,7260000.0
2008-03-21 22:26:00,2.28518,2.28518,2.28137,2.28349,9750000.0
2008-03-21 22:27:00,2.28514,2.28737,2.28298,2.28298,8500000.0
2008-03-21 22:29:00,2.28395,2.2861,2.28349,2.2861,15750000.0
2008-03-21 22:30:00,2.28429,2.28453,2.28085,2.28452,10880000.0
2008-03-21 22:31:00,2.28608,2.28609,2.28114,2.28415,9880000.0
2008-03-21 22:32:00,2.28384,2.28553,2.28384,2.28516,8250000.0
2008-03-21 22:34:00,2.28581,2.28581,2.28307,2.28351,11000000.0
2008-03-21 22:35:00,2.28339,2.28538,2.28339,2.2853,6750000.0
2008-03-21 22:37:00,2.2853,2.2853,2.27994,2.28474,7880000.0
2008-03-21 22:38:00,2.28542,2.28552,2.28235,2.28419,9630000.0
2008-03-21 22:39:00,2.28321,2.28557,2.28212,2.28212,6500000.0
2008-03-21 22:40:00,2.28398,2.28435,2.28251,2.28435,6260000.0
2008-03-21 22:41:00,2.28312,2.28537,2.28303,2.28537,5500000.0
2008-03-21 22:42:00,2.28503,2.28563,2.28091,2.28091,5500000.0
2008-03-21 22:43:00,2.27879,2.28482,2.27879,2.28482,8500000.0
2008-03-21 22:44:00,2.28339,2.28608,2.28022,2.28608,6130000.0
2008-03-21 22:46:00,2.2849,2.2854,2.28002,2.285,12000000.0
2008-03-21 22:48:00,2.28237,2.28507,2.28233,2.28421,7500000.0
2008-03-21 22:49:00,2.28397,2.28397,2.28027,2.28053,8510000.0
2008-03-21 22:50:00,2.28477,2.28693,2.28249,2.28397,9630000.0
2008-03-21 22:51:00,2.28063,2.28497,2.28053,2.28497,15000000.0
2008-03-21 22:52:00,2.28176,2.28495,2.28167,2.2843,5640000.0
2008-03-21 22:53:00,2.28465,2.28484,2.28175,2.28188,6250000.0
2008-03-21 22:54:00,2.28507,2.28507,2.28158,2.28482,10130000.0
2008-03-21 22:55:00,2.28323,2.28507,2.28221,2.28221,10500000.0
2008-03-21 22:57:00,2.28335,2.28492,2.28137,2.28473,7250000.0
2008-03-21 22:58:00,2.28417,2.28417,2.27853,2.28128,7750000.0
2008-03-21 22:59:00,2.28504,2.28532,2.28231,2.28469,8000000.0
2008-03-23 23:00:00,2.27836,2.28104,2.27713,2.28096,8750000.0
2008-03-23 23:01:00,2.28121,2.28207,2.27937,2.28207,9250000.0
2008-03-23 23:03:00,2.27992,2.28057,2.27667,2.27992,7250000.0
2008-03-23 23:04:00,2.28098,2.28162,2.27745,2.28112,10000000.0
2008-03-23 23:05:00,2.27943,2.28087,2.27601,2.27601,8750000.0
2008-03-23 23:06:00,2.27724,2.28205,2.27724,2.28108,8750000.0
2008-03-23 23:07:00,2.27968,2.28151,2.27797,2.27968,8500000.0
2008-03-23 23:08:00,2.28132,2.28193,2.27847,2.28178,8000000.0
2008-03-23 23:09:00,2.27972,2.28062,2.27653,2.27985,8750000.0
2008-03-23 23:10:00,2.28056,2.28067,2.27851,2.2791,8250000.0
2008-03-23 23:11:00,2.28193,2.28193,2.27848,2.28132,8750000.0
2008-03-23 23:12:00,2.27995,2.28057,2.27453,2.28057,9750000.0
2008-03-23 23:13:00,2.28078,2.28136,2.27814,2.28103,6250000.0
2008-03-23 23:14:00,2.27906,2.28104,2.27648,2.27934,8000000.0
2008-03-23 23:15:00,2.27519,2.28,2.27519,2.28,8250000.0
2008-03-23 23:16:00,2.28153,2.28153,2.27768,2.2808,8250000.0
2008-03-23 23:17:00,2.28082,2.28091,2.27897,2.28089,5500000.0
2008-03-23 23:18:00,2.28163,2.28217,2.28067,2.28068,6250000.0
2008-03-23 23:19:00,2.27816,2.28287,2.27816,2.28036,8750000.0
2008-03-23 23:21:00,2.28232,2.28232,2.28197,2.28197,1750000.0
2008-03-23 23:22:00,2.28213,2.28223,2.27855,2.28182,8000000.0
2008-03-23 23:23:00,2.2815,2.28155,2.27699,2.28124,8630000.0
2008-03-23 23:24:00,2.28094,2.28226,2.27879,2.28226,2250000.0
2008-03-23 23:25:00,2.28239,2.28275,2.27835,2.27984,6500000.0
2008-03-23 23:26:00,2.28081,2.28206,2.27788,2.27788,10000000.0
2008-03-23 23:27:00,2.28183,2.28185,2.28073,2.28111,8500000.0
2008-03-23 23:28:00,2.28183,2.28238,2.27892,2.28144,8250000.0
2008-03-23 23:29:00,2.28146,2.28236,2.28095,2.28236,6630000.0
2008-03-23 23:30:00,2.27849,2.28213,2.27783,2.28213,7750000.0
2008-03-23 23:31:00,2.28098,2.28261,2.27948,2.28077,7500000.0
2008-03-23 23:32:00,2.28091,2.28233,2.27833,2.27977,8250000.0
2008-03-23 23:33:00,2.28283,2.28333,2.27861,2.28272,5750000.0
2008-03-23 23:34:00,2.2829,2.2829,2.27842,2.28252,8750000.0
2008-03-23 23:36:00,2.28283,2.28312,2.27952,2.28245,8500000.0
2008-03-23 23:37:00,2.28271,2.28333,2.27997,2.28162,6750000.0
2008-03-23 23:39:00,2.27824,2.28214,2.27824,2.28207,6750000.0
2008-03-23 23:41:00,2.28253,2.28253,2.27971,2.2805,9130000.0
2008-03-23 23:42:00,2.28178,2.28307,2.27837,2.28282,9750000.0
2008-03-23 23:43:00,2.28191,2.28195,2.27986,2.28181,7000000.0
2008-03-23 23:44:00,2.28237,2.28237,2.27811,2.27825,6130000.0
2008-03-23 23:45:00,2.28186,2.28212,2.27867,2.27938,9000000.0
2008-03-23 23:46:00,2.28113,2.28287,2.28113,2.28242,10500000.0
2008-03-23 23:47:00,2.2833,2.28348,2.28012,2.28332,8130000.0
2008-03-23 23:48:00,2.28098,2.28283,2.28098,2.28281,5750000.0
2008-03-23 23:49:00,2.28111,2.28268,2.27908,2.27938,10250000.0
2008-03-23 23:50:00,2.28295,2.28362,2.27856,2.28317,8750000.0
2008-03-23 23:51:00,2.28405,2.28405,2.2794,2.28339,8000000.0
2008-03-23 23:53:00,2.28078,2.28282,2.27723,2.28079,8250000.0
2008-03-23 23:54:00,2.28242,2.28301,2.28052,2.28294,9750000.0
2008-03-23 23:55:00,2.28199,2.28289,2.28195,2.28195,7500000.0
2008-03-23 23:56:00,2.28362,2.28392,2.27987,2.27987,5500000.0
2008-03-23 23:57:00,2.28264,2.2837,2.27934,2.28348,9500000.0
2008-03-23 23:59:00,2.28278,2.2836,2.28104,2.28108,8880000.0
2008-03-24 00:00:00,2.28279,2.28308,2.28193,2.28193,9630000.0
2008-03-24 00:01:00,2.28122,2.28122,2.27056,2.27056,7630000.0
2008-03-24 00:02:00,2.28307,2.28388,2.28303,2.28361,8510000.0
2008-03-24 00:03:00,2.27932,2.28313,2.27893,2.28148,8760000.0
2008-03-24 00:04:00,2.28178,2.2836,2.28138,2.28342,8760000.0
2008-03-24 00:05:00,2.28361,2.28423,2.27803,2.28362,14510000.0
2008-03-24 00:06:00,2.28245,2.28325,2.27825,2.28258,8630000.0
2008-03-24 00:07:00,2.27938,2.28474,2.27873,2.2839,7250000.0
2008-03-24 00:08:00,2.2808,2.28348,2.27901,2.283,7760000.0
2008-03-24 00:10:00,2.27917,2.28265,2.27777,2.28265,8000000.0
2008-03-24 00:11:00,2.28248,2.28382,2.28088,2.28359,6000000.0
2008-03-24 00:12:00,2.28222,2.2824,2.28143,2.28233,8500000.0
2008-03-24 00:13:00,2.28255,2.28313,2.28076,2.28313,6000000.0
2008-03-24 00:14:00,2.28282,2.2836,2.27946,2.28321,8750000.0
2008-03-24 00:15:00,2.28232,2.28311,2.28129,2.28242,6750000.0
2008-03-24 00:16:00,2.2799,2.28426,2.2799,2.2808,6250000.0
2008-03-24 00:17:00,2.2843,2.28508,2.28081,2.28257,6250000.0
2008-03-24 00:19:00,2.28442,2.28442,2.28262,2.28262,6250000.0
2008-03-24 00:21:00,2.28432,2.28442,2.28021,2.28413,5250000.0
2008-03-24 00:22:00,2.28402,2.28432,2.28348,2.2843,5500000.0
2008-03-24 00:24:00,2.2841,2.28437,2.28202,2.28432,6750000.0
2008-03-24 00:25:00,2.28386,2.28455,2.28103,2.28103,6750000.0
2008-03-24 00:27:00,2.28128,2.28504,2.28091,2.28361,10750000.0
2008-03-24 00:28:00,2.28296,2.2847,2.28296,2.2847,9750000.0
2008-03-24 00:29:00,2.28484,2.28555,2.27934,2.28498,17750000.0
2008-03-24 00:30:00,2.2849,2.28591,2.28074,2.28488,11250000.0
2008-03-24 00:31:00,2.28096,2.28429,2.27948,2.28408,7000000.0
2008-03-24 00:32:00,2.28508,2.28522,2.28143,2.28438,14500000.0
2008-03-24 00:33:00,2.28351,2.28522,2.28051,2.28423,6000000.0
2008-03-24 00:34:00,2.28457,2.2848,2.28048,2.28435,9750000.0
2008-03-24 00:35:00,2.28442,2.28493,2.2809,2.2846,7250000.0
2008-03-24 00:36:00,2.28481,2.28522,2.28127,2.28352,12750000.0
2008-03-24 00:37:00,2.28463,2.28528,2.28352,2.28528,9500000.0
2008-03-24 00:38:00,2.28482,2.28538,2.28202,2.28481,9000000.0
2008-03-24 00:39:00,2.28414,2.28666,2.28271,2.28271,11000000.0
2008-03-24 00:40:00,2.28503,2.28748,2.2822,2.28748,5750000.0
2008-03-24 00:41:00,2.2866,2.2873,2.28364,2.28706,5750000.0
2008-03-24 00:42:00,2.28602,2.28715,2.28284,2.28685,10750000.0
2008-03-24 00:44:00,2.28201,2.28897,2.28201,2.28755,5250000.0
2008-03-24 00:45:00,2.28532,2.28784,2.28355,2.28707,10630000.0
2008-03-24 00:46:00,2.2875,2.28801,2.28509,2.28544,9880000.0
2008-03-24 00:47:00,2.28805,2.28805,2.28326,2.28743,6000000.0
2008-03-24 00:48:00,2.28362,2.28746,2.2818,2.286,5250000.0
2008-03-24 00:49:00,2.28646,2.28731,2.28467,2.28563,5500000.0
2008-03-24 00:53:00,2.28847,2.28863,2.28478,2.28563,14380000.0
2008-03-24 00:54:00,2.2885,2.28865,2.28632,2.28865,7880000.0
2008-03-24 00:55:00,2.28588,2.28694,2.28277,2.28277,10000000.0
2008-03-24 00:56:00,2.28722,2.28753,2.28433,2.28753,8500000.0
2008-03-24 00:57:00,2.28519,2.28778,2.2849,2.28778,5880000.0
2008-03-24 00:59:00,2.28832,2.28855,2.28745,2.28838,8880000.0
2008-03-24 01:00:00,2.28669,2.28897,2.28266,2.28569,5750000.0
2008-03-24 01:01:00,2.28767,2.2885,2.28603,2.28791,11000000.0
2008-03-24 01:02:00,2.28512,2.28923,2.28503,2.28758,11380000.0
2008-03-24 01:03:00,2.28838,2.28838,2.28209,2.28748,10750000.0
2008-03-24 01:04:00,2.28861,2.28923,2.28303,2.28862,16260000.0
2008-03-24 01:05:00,2.2885,2.28928,2.28423,2.28872,11630000.0
2008-03-24 01:06:00,2.28769,2.28769,2.28613,2.28761,11750000.0
2008-03-24 01:07:00,2.28728,2.28972,2.2854,2.2854,6250000.0
2008-03-24 01:08:00,2.28879,2.28913,2.28632,2.28758,8000000.0
2008-03-24 01:09:00,2.28714,2.28751,2.28519,2.28751,6250000.0
2008-03-24 01:10:00,2.28907,2.28907,2.28734,2.28835,8750000.0
2008-03-24 01:11:00,2.28819,2.28856,2.2849,2.28811,8630000.0
2008-03-24 01:12:00,2.28635,2.28725,2.28169,2.28725,7000000.0
2008-03-24 01:13:00,2.28696,2.28777,2.28408,2.28729,8500000.0
2008-03-24 01:14:00,2.2866,2.28815,2.28313,2.28815,9130000.0
2008-03-24 01:15:00,2.2875,2.2875,2.28411,2.28719,9750000.0
2008-03-24 01:16:00,2.28712,2.28772,2.28273,2.28718,13130000.0
2008-03-24 01:17:00,2.28609,2.28719,2.2827,2.28719,7750000.0
2008-03-24 01:18:00,2.28293,2.28728,2.28293,2.28717,7630000.0
2008-03-24 01:19:00,2.28661,2.28702,2.28498,2.28645,8250000.0
2008-03-24 01:20:00,2.28786,2.28935,2.28552,2.28752,15630000.0
2008-03-24 01:21:00,2.28637,2.28812,2.28508,2.28604,9630000.0
2008-03-24 01:22:00,2.28206,2.28703,2.28118,2.28118,13630000.0
2008-03-24 01:23:00,2.28507,2.2879,2.28186,2.28755,12630000.0
2008-03-24 01:24:00,2.28743,2.28856,2.28483,2.28552,8250000.0
2008-03-24 01:25:00,2.28647,2.28693,2.28197,2.28372,9380000.0
2008-03-24 01:27:00,2.28423,2.2867,2.283,2.28487,9250000.0
2008-03-24 01:28:00,2.28691,2.28692,2.28503,2.28582,6250000.0
2008-03-24 01:29:00,2.28737,2.28795,2.28521,2.28545,10000000.0
2008-03-24 01:30:00,2.28612,2.28774,2.28612,2.28768,5000000.0
2008-03-24 01:31:00,2.2839,2.28779,2.2839,2.2873,9000000.0
2008-03-24 01:32:00,2.2871,2.2876,2.28642,2.28741,7750000.0
2008-03-24 01:33:00,2.2848,2.28501,2.28188,2.28461,9750000.0
2008-03-24 01:34:00,2.28569,2.28716,2.28135,2.28543,6250000.0
2008-03-24 01:35:00,2.28396,2.28774,2.28396,2.28774,5500000.0
2008-03-24 01:36:00,2.28628,2.28744,2.28524,2.28524,11500000.0
2008-03-24 01:37:00,2.28697,2.2888,2.28381,2.28623,13880000.0
2008-03-24 01:38:00,2.28821,2.28821,2.28635,2.28687,5750000.0
2008-03-24 01:39:00,2.28662,2.2876,2.2825,2.28612,8000000.0
2008-03-24 01:40:00,2.28563,2.28737,2.28518,2.2854,9500000.0
2008-03-24 01:41:00,2.28576,2.28815,2.28428,2.28428,5750000.0
2008-03-24 01:42:00,2.28397,2.28746,2.28397,2.28714,7000000.0
2008-03-24 01:43:00,2.28598,2.2866,2.28312,2.28346,5750000.0
2008-03-24 01:45:00,2.28472,2.28603,2.28418,2.28437,8500000.0
2008-03-24 01:46:00,2.28364,2.28719,2.28364,2.28592,12000000.0
2008-03-24 01:47:00,2.28646,2.28776,2.28376,2.28726,9130000.0
2008-03-24 01:48:00,2.28618,2.2875,2.28334,2.28725,8500000.0
2008-03-24 01:49:00,2.28605,2.28688,2.28425,2.28679,5750000.0
2008-03-24 01:50:00,2.28131,2.28513,2.28131,2.28513,8750000.0
2008-03-24 01:51:00,2.28851,2.28851,2.28468,2.28613,7500000.0
2008-03-24 01:52:00,2.28581,2.28731,2.28449,2.28731,9250000.0
2008-03-24 01:53:00,2.28411,2.28701,2.28411,2.28509,9000000.0
2008-03-24 01:54:00,2.28632,2.28743,2.2845,2.28692,10250000.0
2008-03-24 01:55:00,2.28628,2.28853,2.28376,2.28735,9750000.0
2008-03-24 01:56:00,2.28571,2.28754,2.2846,2.28579,5250000.0
2008-03-24 01:57:00,2.28672,2.28843,2.28672,2.28684,10250000.0
2008-03-24 01:58:00,2.28846,2.28858,2.28758,2.28858,5250000.0
2008-03-24 02:00:00,2.2874,2.28863,2.28431,2.28863,10500000.0
2008-03-24 02:01:00,2.28725,2.28829,2.28725,2.28804,5500000.0
2008-03-24 02:02:00,2.28625,2.28846,2.28625,2.28846,8500000.0
2008-03-24 02:03:00,2.28669,2.28796,2.2853,2.28701,5500000.0
2008-03-24 02:04:00,2.28787,2.28787,2.2839,2.2852,16880000.0
2008-03-24 02:05:00,2.28683,2.28683,2.28365,2.28563,12130000.0
2008-03-24 02:06:00,2.28537,2.28766,2.2848,2.28679,7000000.0
2008-03-24 02:07:00,2.28687,2.28695,2.28395,2.28507,8000000.0
2008-03-24 02:08:00,2.28569,2.28859,2.28505,2.28859,6250000.0
2008-03-24 02:09:00,2.28681,2.28747,2.28528,2.28528,6250000.0
2008-03-24 02:10:00,2.28881,2.28881,2.2861,2.28795,5750000.0
2008-03-24 02:11:00,2.28864,2.28864,2.28325,2.28852,9510000.0
2008-03-24 02:12:00,2.28724,2.28774,2.28349,2.28672,8880000.0
2008-03-24 02:13:00,2.28737,2.28785,2.285,2.28676,10500000.0
2008-03-24 02:14:00,2.28467,2.28811,2.28467,2.28688,14500000.0
2008-03-24 02:15:00,2.28722,2.28863,2.28514,2.28514,5500000.0
2008-03-24 02:16:00,2.286,2.28823,2.28434,2.28506,5500000.0
2008-03-24 02:17:00,2.28857,2.28866,2.28245,2.28245,5500000.0
2008-03-24 02:18:00,2.28466,2.28826,2.28466,2.28826,5500000.0
2008-03-24 02:19:00,2.28803,2.28842,2.28608,2.28819,7250000.0
2008-03-24 02:20:00,2.28595,2.28855,2.28401,2.28801,5500000.0
2008-03-24 02:21:00,2.28698,2.28858,2.2865,2.28858,5880000.0
2008-03-24 02:22:00,2.28816,2.28865,2.28252,2.28775,14750000.0
2008-03-24 02:23:00,2.28451,2.28783,2.28451,2.28717,7500000.0
2008-03-24 02:25:00,2.28667,2.28797,2.28141,2.28797,9500000.0
2008-03-24 02:26:00,2.28697,2.28769,2.2835,2.28749,9750000.0
2008-03-24 02:27:00,2.2874,2.2874,2.28568,2.28568,9250000.0
2008-03-24 02:28:00,2.2875,2.28804,2.28364,2.28385,13380000.0
2008-03-24 02:30:00,2.28554,2.28798,2.28554,2.28604,10130000.0
2008-03-24 02:31:00,2.28563,2.28826,2.28563,2.28826,6630000.0
2008-03-24 02:32:00,2.28628,2.28805,2.2836,2.2836,9250000.0
2008-03-24 02:33:00,2.28701,2.28739,2.28311,2.28563,10880000.0
2008-03-24 02:34:00,2.28334,2.28814,2.28249,2.28548,8880000.0
2008-03-24 02:36:00,2.28865,2.28889,2.28403,2.28724,10250000.0
2008-03-24 02:37:00,2.28255,2.28818,2.28255,2.28411,11750000.0
2008-03-24 02:38:00,2.28456,2.28821,2.28456,2.28576,11130000.0
2008-03-24 02:39:00,2.28846,2.28868,2.28347,2.28641,10630000.0
2008-03-24 02:40:00,2.2859,2.28863,2.2859,2.28849,6750000.0
2008-03-24 02:41:00,2.28863,2.28902,2.28508,2.28508,10010000.0
2008-03-24 02:42:00,2.2892,2.2892,2.28333,2.28865,7000000.0
2008-03-24 02:43:00,2.2889,2.2889,2.28307,2.28811,12750000.0
2008-03-24 02:44:00,2.28782,2.28782,2.28214,2.28635,10130000.0
2008-03-24 02:45:00,2.28651,2.28878,2.28509,2.28846,8500000.0
2008-03-24 02:46:00,2.28904,2.28904,2.28494,2.28807,8750000.0
2008-03-24 02:47:00,2.28751,2.2887,2.28593,2.28593,8880000.0
2008-03-24 02:48:00,2.28818,2.28823,2.28494,2.28696,8500000.0
2008-03-24 02:49:00,2.28886,2.28886,2.2874,2.28826,9880000.0
2008-03-24 02:50:00,2.28937,2.28937,2.28689,2.28776,7250000.0
2008-03-24 02:51:00,2.28764,2.2887,2.28569,2.28802,10630000.0
2008-03-24 02:52:00,2.28488,2.28904,2.28414,2.28414,6500000.0
2008-03-24 02:53:00,2.28838,2.28838,2.28671,2.28815,7000000.0
2008-03-24 02:54:00,2.28861,2.28906,2.28355,2.28807,10500000.0
2008-03-24 02:55:00,2.28887,2.28911,2.28263,2.28645,15880000.0
2008-03-24 02:56:00,2.28716,2.28863,2.28263,2.28705,11250000.0
2008-03-24 02:57:00,2.28807,2.28847,2.28492,2.28492,11000000.0
2008-03-24 02:58:00,2.28992,2.28992,2.28693,2.28693,12000000.0
2008-03-24 02:59:00,2.28489,2.28862,2.28342,2.28826,4880000.0
2008-03-24 03:00:00,2.28941,2.28941,2.28591,2.28849,13250000.0
2008-03-24 03:01:00,2.28519,2.28844,2.28508,2.28844,8250000.0
2008-03-24 03:02:00,2.28769,2.28852,2.28646,2.28646,6000000.0
2008-03-24 03:03:00,2.28831,2.28842,2.28668,2.28835,5880000.0
2008-03-24 03:04:00,2.28608,2.28883,2.28573,2.28719,9250000.0
2008-03-24 03:05:00,2.28883,2.28889,2.28595,2.28889,7500000.0
2008-03-24 03:06:00,2.28657,2.28943,2.285,2.28927,17130000.0
2008-03-24 03:07:00,2.28802,2.28946,2.28403,2.28946,6000000.0
2008-03-24 03:08:00,2.2888,2.28898,2.28265,2.28265,7380000.0
2008-03-24 03:09:00,2.28921,2.28921,2.28374,2.28613,7500000.0
2008-03-24 03:10:00,2.28925,2.28925,2.28555,2.28555,5500000.0
2008-03-24 03:11:00,2.28643,2.28733,2.282,2.282,5750000.0
2008-03-24 03:12:00,2.28954,2.28958,2.28577,2.2867,5500000.0
2008-03-24 03:13:00,2.28649,2.28919,2.28618,2.28675,9880000.0
2008-03-24 03:14:00,2.2885,2.28935,2.28569,2.28852,12250000.0
2008-03-24 03:15:00,2.28594,2.28594,2.28016,2.28016,5500000.0
2008-03-24 03:16:00,2.28886,2.28886,2.28474,2.28474,7000000.0
2008-03-24 03:17:00,2.28772,2.28903,2.28471,2.28663,12000000.0
2008-03-24 03:18:00,2.28887,2.28887,2.28538,2.28826,8000000.0
2008-03-24 03:19:00,2.28687,2.28792,2.28398,2.28792,7500000.0
2008-03-24 03:20:00,2.28352,2.288,2.28352,2.28673,6750000.0
2008-03-24 03:21:00,2.28809,2.28989,2.28669,2.28724,9250000.0
2008-03-24 03:22:00,2.28918,2.28918,2.28742,2.28853,9000000.0
2008-03-24 03:23:00,2.28742,2.28912,2.28517,2.28871,11880000.0
2008-03-24 03:24:00,2.28728,2.28936,2.28361,2.28874,5250000.0
2008-03-24 03:25:00,2.28687,2.28876,2.28437,2.28834,7750000.0
2008-03-24 03:26:00,2.28843,2.28903,2.28311,2.28654,5750000.0
2008-03-24 03:27:00,2.28891,2.28973,2.28544,2.28973,11500000.0
2008-03-24 03:28:00,2.28802,2.28802,2.2826,2.28284,8750000.0
2008-03-24 03:29:00,2.28745,2.28963,2.28389,2.28859,15750000.0
2008-03-24 03:30:00,2.28968,2.28968,2.28263,2.28903,15000000.0
2008-03-24 03:31:00,2.28785,2.2887,2.2873,2.28749,6000000.0
2008-03-24 03:32:00,2.28765,2.28948,2.28454,2.28559,12250000.0
2008-03-24 03:33:00,2.28799,2.28923,2.28585,2.28585,6250000.0
2008-03-24 03:34:00,2.28568,2.28894,2.28568,2.28656,7000000.0
2008-03-24 03:35:00,2.2876,2.28898,2.28496,2.28898,7250000.0
2008-03-24 03:36:00,2.29025,2.29025,2.28566,2.28566,7750000.0
2008-03-24 03:37:00,2.2887,2.28872,2.28788,2.28842,5500000.0
2008-03-24 03:38:00,2.28965,2.28969,2.28563,2.28942,5250000.0
2008-03-24 03:39:00,2.28849,2.28869,2.28587,2.28587,9250000.0
2008-03-24 03:40:00,2.28587,2.28806,2.28586,2.28806,6250000.0
2008-03-24 03:41:00,2.288,2.28893,2.28571,2.28645,5250000.0
2008-03-24 03:42:00,2.28687,2.28928,2.285,2.28859,8750000.0
2008-03-24 03:43:00,2.28682,2.28893,2.28447,2.28447,7250000.0
2008-03-24 03:44:00,2.28953,2.28986,2.28661,2.28675,8750000.0
2008-03-24 03:45:00,2.28822,2.28986,2.28566,2.28965,10000000.0
2008-03-24 03:46:00,2.28932,2.28932,2.28733,2.28877,6250000.0
2008-03-24 03:47:00,2.28774,2.28774,2.28652,2.28684,8000000.0
2008-03-24 03:48:00,2.28889,2.28912,2.28618,2.28778,6000000.0
2008-03-24 03:49:00,2.29072,2.29147,2.28588,2.28612,8000000.0
2008-03-24 03:50:00,2.28746,2.29156,2.28561,2.29156,8250000.0
2008-03-24 03:51:00,2.29059,2.29106,2.28739,2.28921,7380000.0
2008-03-24 03:52:00,2.29081,2.29081,2.28572,2.28743,7250000.0
2008-03-24 03:53:00,2.29095,2.29212,2.28692,2.29048,9130000.0
2008-03-24 03:54:00,2.29091,2.29144,2.28382,2.28999,13760000.0
2008-03-24 03:55:00,2.29045,2.29298,2.28873,2.29048,10130000.0
2008-03-24 03:56:00,2.29317,2.29317,2.28878,2.28884,10010000.0
2008-03-24 03:57:00,2.29371,2.29371,2.29164,2.29164,9000000.0
2008-03-24 03:58:00,2.2903,2.29332,2.2903,2.29077,7130000.0
2008-03-24 03:59:00,2.29204,2.29493,2.29204,2.29206,8750000.0
2008-03-24 04:00:00,2.2935,2.29433,2.2907,2.294,8750000.0
2008-03-24 04:01:00,2.29221,2.2936,2.29015,2.2936,9250000.0
2008-03-24 04:02:00,2.29287,2.29469,2.28916,2.29194,9750000.0
2008-03-24 04:03:00,2.28895,2.29491,2.28895,2.29474,5500000.0
2008-03-24 04:04:00,2.29448,2.29516,2.29288,2.29459,6250000.0
2008-03-24 04:05:00,2.29376,2.2949,2.29204,2.2949,8000000.0
2008-03-24 04:06:00,2.29363,2.29512,2.28913,2.29276,11750000.0
2008-03-24 04:07:00,2.29001,2.29496,2.29001,2.294,7130000.0
2008-03-24 04:08:00,2.29549,2.2957,2.28967,2.29378,8250000.0
2008-03-24 04:09:00,2.29512,2.29512,2.28947,2.29488,9630000.0
2008-03-24 04:10:00,2.29211,2.29512,2.28983,2.29306,5750000.0
2008-03-24 04:11:00,2.29459,2.29504,2.2928,2.29411,5880000.0
2008-03-24 04:12:00,2.29586,2.29599,2.29247,2.29585,7250000.0
2008-03-24 04:13:00,2.29534,2.29556,2.29282,2.29461,6130000.0
2008-03-24 04:14:00,2.29299,2.2962,2.29276,2.2962,8000000.0
2008-03-24 04:15:00,2.29025,2.29536,2.29016,2.29536,5500000.0
2008-03-24 04:16:00,2.29495,2.29495,2.29194,2.29478,6250000.0
2008-03-24 04:17:00,2.29521,2.29532,2.29021,2.29261,7250000.0
2008-03-24 04:18:00,2.29249,2.29504,2.29246,2.29504,13500000.0
2008-03-24 04:19:00,2.2945,2.29515,2.29317,2.29504,8000000.0
2008-03-24 04:20:00,2.29448,2.29556,2.29178,2.29178,6750000.0
2008-03-24 04:21:00,2.29438,2.29512,2.29392,2.29501,5250000.0
2008-03-24 04:22:00,2.29257,2.29603,2.29213,2.29601,7250000.0
2008-03-24 04:23:00,2.2943,2.29559,2.29201,2.29535,8500000.0
2008-03-24 04:24:00,2.29413,2.2958,2.29211,2.2958,10630000.0
2008-03-24 04:25:00,2.29464,2.29607,2.29065,2.29607,7500000.0
2008-03-24 04:26:00,2.29671,2.29681,2.2922,2.29548,5750000.0
2008-03-24 04:27:00,2.29438,2.29578,2.29159,2.29544,7250000.0
2008-03-24 04:28:00,2.29341,2.29556,2.29126,2.29126,7750000.0
2008-03-24 04:29:00,2.29334,2.29468,2.28978,2.29059,8000000.0
2008-03-24 04:30:00,2.29561,2.29561,2.2933,2.29495,8250000.0
2008-03-24 04:31:00,2.29325,2.2954,2.29201,2.29515,8500000.0
2008-03-24 04:32:00,2.29517,2.29517,2.29286,2.29286,8000000.0
2008-03-24 04:33:00,2.29096,2.29491,2.29096,2.29361,9750000.0
2008-03-24 04:34:00,2.29208,2.29459,2.28994,2.29402,6750000.0
2008-03-24 04:36:00,2.29412,2.29478,2.28988,2.29478,10380000.0
2008-03-24 04:37:00,2.29378,2.29483,2.28958,2.29417,12500000.0
2008-03-24 04:39:00,2.29444,2.295,2.29165,2.29478,11010000.0
2008-03-24 04:40:00,2.29371,2.29483,2.29084,2.29084,8000000.0
2008-03-24 04:41:00,2.29262,2.29423,2.29159,2.29214,7500000.0
2008-03-24 04:42:00,2.29385,2.29473,2.29093,2.2923,7750000.0
2008-03-24 04:43:00,2.29314,2.29455,2.29094,2.294,7750000.0
2008-03-24 04:44:00,2.2934,2.294,2.28956,2.28956,8500000.0
2008-03-24 04:45:00,2.29178,2.29302,2.28868,2.29272,8000000.0
2008-03-24 04:46:00,2.29322,2.2942,2.2903,2.29406,6500000.0
2008-03-24 04:47:00,2.29551,2.29553,2.28895,2.29553,8250000.0
2008-03-24 04:48:00,2.29479,2.29547,2.29166,2.29547,10250000.0
2008-03-24 04:49:00,2.29146,2.29445,2.29146,2.29445,8500000.0
2008-03-24 04:50:00,2.29492,2.29517,2.29005,2.29219,9250000.0
2008-03-24 04:51:00,2.29445,2.29527,2.29091,2.29447,8250000.0
2008-03-24 04:52:00,2.29301,2.29473,2.29093,2.29093,8000000.0
2008-03-24 04:53:00,2.29471,2.29502,2.28911,2.28911,9250000.0
2008-03-24 04:54:00,2.29111,2.29567,2.29111,2.29274,7500000.0
2008-03-24 04:55:00,2.29429,2.29684,2.29219,2.29298,6750000.0
2008-03-24 04:56:00,2.29396,2.29498,2.29157,2.29498,7250000.0
2008-03-24 04:57:00,2.29562,2.29562,2.29027,2.29454,8250000.0
2008-03-24 04:58:00,2.29422,2.29524,2.29249,2.29476,11500000.0
2008-03-24 04:59:00,2.29606,2.29606,2.2896,2.2925,6380000.0
2008-03-24 05:00:00,2.29447,2.29464,2.2914,2.29222,6500000.0
2008-03-24 05:01:00,2.29222,2.2949,2.28879,2.2949,6500000.0
2008-03-24 05:02:00,2.29313,2.29427,2.29089,2.29197,5750000.0
2008-03-24 05:03:00,2.29312,2.29492,2.28985,2.29474,7000000.0
2008-03-24 05:04:00,2.29282,2.29441,2.29182,2.29247,7260000.0
2008-03-24 05:05:00,2.29466,2.29498,2.29089,2.29432,7130000.0
2008-03-24 05:06:00,2.29373,2.29612,2.28954,2.29375,10000000.0
2008-03-24 05:07:00,2.29544,2.29558,2.29078,2.29172,10000000.0
2008-03-24 05:08:00,2.29524,2.29524,2.28993,2.29139,8130000.0
2008-03-24 05:09:00,2.29537,2.29541,2.29162,2.29319,10250000.0
2008-03-24 05:10:00,2.29188,2.29552,2.29057,2.29365,5880000.0
2008-03-24 05:11:00,2.2937,2.29579,2.29124,2.29124,12130000.0
2008-03-24 05:12:00,2.29487,2.2971,2.29225,2.29666,5380000.0
2008-03-24 05:13:00,2.29419,2.29621,2.29055,2.29547,9750000.0
2008-03-24 05:14:00,2.29435,2.29435,2.27906,2.27906,6380000.0
2008-03-24 05:15:00,2.29434,2.295,2.29062,2.29332,6500000.0
2008-03-24 05:16:00,2.29531,2.29688,2.29052,2.29052,8000000.0
2008-03-24 05:17:00,2.29092,2.29566,2.29092,2.2955,5750000.0
2008-03-24 05:18:00,2.29527,2.29596,2.2939,2.29592,5250000.0
2008-03-24 05:19:00,2.29427,2.29528,2.29198,2.2931,5130000.0
2008-03-24 05:20:00,2.29219,2.2968,2.29219,2.2941,7130000.0
2008-03-24 05:21:00,2.29405,2.29595,2.29341,2.29593,9130000.0
2008-03-24 05:22:00,2.29668,2.29738,2.29211,2.29424,10000000.0
2008-03-24 05:23:00,2.2954,2.29607,2.29384,2.29574,7500000.0
2008-03-24 05:25:00,2.29578,2.29578,2.29368,2.29521,6250000.0
2008-03-24 05:26:00,2.29238,2.2962,2.29238,2.29555,7130000.0
2008-03-24 05:27:00,2.2941,2.29636,2.29404,2.29442,9500000.0
2008-03-24 05:28:00,2.29649,2.29649,2.2904,2.29599,9380000.0
2008-03-24 05:29:00,2.29645,2.29651,2.28999,2.29447,9130000.0
2008-03-24 05:30:00,2.2949,2.2964,2.29298,2.29346,9000000.0
2008-03-24 05:31:00,2.29209,2.29625,2.29209,2.29606,8630000.0
2008-03-24 05:32:00,2.29265,2.29679,2.29168,2.2941,6250000.0
2008-03-24 05:33:00,2.29436,2.29687,2.29306,2.29676,9250000.0
2008-03-24 05:34:00,2.29657,2.29811,2.29453,2.29802,6500000.0
2008-03-24 05:35:00,2.29586,2.29676,2.29435,2.29676,6000000.0
2008-03-24 05:36:00,2.29236,2.29716,2.29236,2.29605,9500000.0
2008-03-24 05:37:00,2.29701,2.2973,2.29279,2.29688,7380000.0
2008-03-24 05:38:00,2.2972,2.2972,2.29584,2.29632,8000000.0
2008-03-24 05:39:00,2.29369,2.29762,2.29369,2.29761,8750000.0
2008-03-24 05:40:00,2.29668,2.29775,2.2955,2.2955,5880000.0
2008-03-24 05:41:00,2.29391,2.29719,2.29391,2.29693,7000000.0
2008-03-24 05:42:00,2.2967,2.29808,2.29115,2.29808,11510000.0
2008-03-24 05:43:00,2.29798,2.29798,2.29192,2.29445,8500000.0
2008-03-24 05:44:00,2.29731,2.29798,2.29115,2.29115,9750000.0
2008-03-24 05:45:00,2.29579,2.29676,2.29499,2.29637,8000000.0
2008-03-24 05:46:00,2.29523,2.29746,2.29119,2.29626,6750000.0
2008-03-24 05:47:00,2.29518,2.29711,2.2931,2.2949,5500000.0
2008-03-24 05:48:00,2.29444,2.29593,2.29224,2.29224,5500000.0
2008-03-24 05:49:00,2.29635,2.29747,2.29199,2.29576,8750000.0
2008-03-24 05:50:00,2.29278,2.29626,2.29072,2.29626,9000000.0
2008-03-24 05:51:00,2.29695,2.29695,2.29376,2.29376,6500000.0
2008-03-24 05:52:00,2.29641,2.29641,2.29055,2.29346,7250000.0
2008-03-24 05:53:00,2.29549,2.29736,2.29361,2.29424,8000000.0
2008-03-24 05:54:00,2.29287,2.29606,2.29287,2.29606,6500000.0
2008-03-24 05:55:00,2.29419,2.29624,2.29258,2.29258,8250000.0
2008-03-24 05:56:00,2.2961,2.2961,2.29296,2.29521,7750000.0
2008-03-24 05:57:00,2.29633,2.29747,2.29296,2.29747,5500000.0
2008-03-24 05:58:00,2.29554,2.296,2.29397,2.29528,5500000.0
2008-03-24 05:59:00,2.29582,2.29712,2.29428,2.29712,9750000.0
2008-03-24 06:00:00,2.29286,2.29754,2.29274,2.29355,12760000.0
2008-03-24 06:01:00,2.29467,2.29736,2.29341,2.29736,6260000.0
2008-03-24 06:02:00,2.2936,2.29765,2.2936,2.29481,9640000.0
2008-03-24 06:03:00,2.29118,2.29679,2.29118,2.29679,5500000.0
2008-03-24 06:04:00,2.29348,2.29791,2.29277,2.29417,7750000.0
2008-03-24 06:05:00,2.29727,2.29727,2.29458,2.29496,9750000.0
2008-03-24 06:06:00,2.2916,2.29662,2.2916,2.29632,9000000.0
2008-03-24 06:07:00,2.29348,2.2959,2.29013,2.29442,5500000.0
2008-03-24 06:08:00,2.2954,2.2965,2.29453,2.29534,5500000.0
2008-03-24 06:09:00,2.29676,2.29676,2.29176,2.29176,5880000.0
2008-03-24 06:10:00,2.29391,2.29762,2.29382,2.29382,5880000.0
2008-03-24 06:11:00,2.29429,2.2962,2.29109,2.29551,15750000.0
2008-03-24 06:12:00,2.29626,2.29626,2.29325,2.29554,8380000.0
2008-03-24 06:14:00,2.29449,2.29615,2.29449,2.29485,8500000.0
2008-03-24 06:15:00,2.29385,2.29616,2.29385,2.29574,5250000.0
2008-03-24 06:16:00,2.29365,2.29591,2.29365,2.29591,8000000.0
2008-03-24 06:17:00,2.29542,2.29567,2.29521,2.29542,6000000.0
2008-03-24 06:18:00,2.29253,2.29658,2.29253,2.29493,6880000.0
2008-03-24 06:19:00,2.29437,2.29579,2.2907,2.29569,5500000.0
2008-03-24 06:20:00,2.29533,2.29618,2.2927,2.29618,10250000.0
2008-03-24 06:21:00,2.29381,2.29682,2.29381,2.2946,9500000.0
2008-03-24 06:22:00,2.29621,2.2977,2.29302,2.29522,7000000.0
2008-03-24 06:23:00,2.29615,2.29647,2.2943,2.2944,6000000.0
2008-03-24 06:24:00,2.29598,2.29602,2.28806,2.28806,7750000.0
2008-03-24 06:25:00,2.29566,2.29566,2.2919,2.29414,7130000.0
2008-03-24 06:26:00,2.29593,2.29652,2.29328,2.29503,5500000.0
2008-03-24 06:27:00,2.29455,2.2958,2.29218,2.29258,5500000.0
2008-03-24 06:28:00,2.29316,2.29575,2.29249,2.29343,8750000.0
2008-03-24 06:29:00,2.29509,2.29582,2.29042,2.29522,8000000.0
2008-03-24 06:30:00,2.2952,2.2971,2.29122,2.29567,8750000.0
2008-03-24 06:31:00,2.29582,2.29634,2.29122,2.29434,6500000.0
2008-03-24 06:32:00,2.2927,2.2957,2.2927,2.29355,5500000.0
2008-03-24 06:33:00,2.29425,2.29538,2.28959,2.29314,7250000.0
2008-03-24 06:34:00,2.29318,2.29571,2.29162,2.29483,11250000.0
2008-03-24 06:35:00,2.29197,2.29463,2.29197,2.29444,7250000.0
2008-03-24 06:36:00,2.29605,2.29605,2.29307,2.29307,5750000.0
2008-03-24 06:37:00,2.2964,2.29747,2.29097,2.29595,9000000.0
2008-03-24 06:38:00,2.29492,2.29592,2.29242,2.29242,9500000.0
2008-03-24 06:39:00,2.29614,2.29614,2.28925,2.29389,8500000.0
2008-03-24 06:40:00,2.29549,2.29588,2.29446,2.29572,5500000.0
2008-03-24 06:42:00,2.29766,2.29808,2.29367,2.29483,10250000.0
2008-03-24 06:43:00,2.29292,2.29635,2.29236,2.29236,9000000.0
2008-03-24 06:44:00,2.29257,2.29287,2.2891,2.29272,6380000.0
2008-03-24 06:45:00,2.29017,2.29691,2.29017,2.29643,5500000.0
2008-03-24 06:46:00,2.29355,2.29712,2.29151,2.29712,9000000.0
2008-03-24 06:47:00,2.29253,2.29688,2.29201,2.29643,7630000.0
2008-03-24 06:48:00,2.29433,2.2949,2.29243,2.29316,7000000.0
2008-03-24 06:49:00,2.29148,2.29518,2.29148,2.29462,7380000.0
2008-03-24 06:50:00,2.29397,2.29556,2.29151,2.29556,10630000.0
2008-03-24 06:51:00,2.29515,2.29515,2.29104,2.29262,12750000.0
2008-03-24 06:52:00,2.29461,2.29522,2.29232,2.2946,8380000.0
2008-03-24 06:53:00,2.29266,2.29568,2.29113,2.29567,7000000.0
2008-03-24 06:54:00,2.29571,2.29571,2.29298,2.29298,8750000.0
2008-03-24 06:55:00,2.29384,2.29429,2.29036,2.29363,8500000.0
2008-03-24 06:56:00,2.29528,2.29628,2.29528,2.29554,8630000.0
2008-03-24 06:57:00,2.2912,2.29513,2.2912,2.29276,11500000.0
2008-03-24 06:58:00,2.29319,2.29584,2.29063,2.29504,8750000.0
2008-03-24 06:59:00,2.29248,2.29478,2.29112,2.29327,7380000.0
2008-03-24 07:00:00,2.29439,2.29705,2.2921,2.2953,10750000.0
2008-03-24 07:01:00,2.29328,2.2951,2.29133,2.29489,6000000.0
2008-03-24 07:02:00,2.29398,2.29452,2.29063,2.29452,10500000.0
2008-03-24 07:03:00,2.29124,2.29384,2.2905,2.2905,5630000.0
2008-03-24 07:04:00,2.29429,2.29461,2.28866,2.29289,9750000.0
2008-03-24 07:05:00,2.29207,2.29463,2.29032,2.29463,6750000.0
2008-03-24 07:06:00,2.29382,2.29396,2.2906,2.29131,8000000.0
2008-03-24 07:07:00,2.29459,2.29471,2.28912,2.29199,12250000.0
2008-03-24 07:08:00,2.2926,2.29342,2.28771,2.28833,6630000.0
2008-03-24 07:09:00,2.29156,2.29358,2.2901,2.29128,11130000.0
2008-03-24 07:10:00,2.29275,2.29388,2.28972,2.29291,9750000.0
2008-03-24 07:11:00,2.29378,2.29378,2.29035,2.29318,7500000.0
2008-03-24 07:12:00,2.2939,2.2939,2.28948,2.29334,8880000.0
2008-03-24 07:13:00,2.29174,2.29323,2.28995,2.29147,6130000.0
2008-03-24 07:14:00,2.29245,2.29381,2.2916,2.2916,5750000.0
2008-03-24 07:15:00,2.29464,2.29464,2.28998,2.29386,12000000.0
2008-03-24 07:16:00,2.29416,2.29454,2.28877,2.29454,7000000.0
2008-03-24 07:17:00,2.29429,2.29536,2.29229,2.2932,11500000.0
2008-03-24 07:19:00,2.29484,2.29564,2.29007,2.29051,13750000.0
2008-03-24 07:20:00,2.28896,2.2944,2.28896,2.29343,5500000.0
2008-03-24 07:21:00,2.2928,2.2943,2.29168,2.29413,12010000.0
2008-03-24 07:22:00,2.29221,2.29234,2.28796,2.29055,10380000.0
2008-03-24 07:23:00,2.2939,2.29399,2.29215,2.293,10880000.0
2008-03-24 07:24:00,2.29358,2.29358,2.29063,2.29196,7750000.0
2008-03-24 07:25:00,2.29416,2.29471,2.2901,2.2901,10000000.0
2008-03-24 07:26:00,2.28849,2.29404,2.28849,2.29297,8500000.0
2008-03-24 07:27:00,2.29305,2.29398,2.2911,2.29398,10500000.0
2008-03-24 07:28:00,2.29012,2.29386,2.29012,2.29386,9880000.0
2008-03-24 07:29:00,2.29255,2.29414,2.29047,2.2938,13000000.0
2008-03-24 07:30:00,2.2916,2.29338,2.29142,2.29338,9380000.0
2008-03-24 07:31:00,2.29214,2.29386,2.2892,2.2909,5500000.0
2008-03-24 07:32:00,2.29106,2.29297,2.28733,2.29297,6750000.0
2008-03-24 07:33:00,2.288,2.29389,2.28774,2.29283,14500000.0
2008-03-24 07:34:00,2.29217,2.29398,2.29047,2.29398,10880000.0
2008-03-24 07:35:00,2.28975,2.29442,2.28975,2.29376,10000000.0
2008-03-24 07:36:00,2.29008,2.29366,2.28958,2.2921,8500000.0
2008-03-24 07:37:00,2.29391,2.29391,2.29189,2.29344,8880000.0
2008-03-24 07:38:00,2.29352,2.29365,2.28864,2.29365,12750000.0
2008-03-24 07:39:00,2.29245,2.29393,2.28975,2.28975,9380000.0
2008-03-24 07:40:00,2.29316,2.29316,2.2858,2.29038,10130000.0
2008-03-24 07:41:00,2.29224,2.29347,2.2883,2.29145,7380000.0
2008-03-24 07:42:00,2.28928,2.29412,2.28928,2.29005,7380000.0
2008-03-24 07:43:00,2.29374,2.29374,2.29059,2.29068,8250000.0
2008-03-24 07:44:00,2.29044,2.29367,2.28996,2.29059,10250000.0
2008-03-24 07:45:00,2.29201,2.29372,2.28981,2.29157,10500000.0
2008-03-24 07:46:00,2.29248,2.29411,2.28819,2.29405,6750000.0
2008-03-24 07:47:00,2.29185,2.29424,2.29027,2.29424,6000000.0
2008-03-24 07:48:00,2.2915,2.29354,2.28954,2.29001,11630000.0
2008-03-24 07:49:00,2.29383,2.2949,2.29201,2.29271,8750000.0
2008-03-24 07:50:00,2.29408,2.29424,2.28929,2.29229,15500000.0
2008-03-24 07:51:00,2.2928,2.2928,2.29148,2.29237,5250000.0
2008-03-24 07:52:00,2.2911,2.29243,2.28892,2.29161,9880000.0
2008-03-24 07:53:00,2.2914,2.29257,2.28695,2.28827,7130000.0
2008-03-24 07:54:00,2.29082,2.29272,2.28867,2.29272,12010000.0
2008-03-24 07:55:00,2.29199,2.29319,2.29012,2.29033,5250000.0
2008-03-24 07:56:00,2.29305,2.29366,2.29089,2.29366,6750000.0
2008-03-24 07:57:00,2.29163,2.29369,2.28976,2.29175,10500000.0
2008-03-24 07:58:00,2.29001,2.29278,2.29001,2.29106,9750000.0
2008-03-24 07:59:00,2.29358,2.29358,2.29154,2.29321,10750000.0
2008-03-24 08:00:00,2.29305,2.29305,2.2905,2.29171,8750000.0
2008-03-24 08:01:00,2.29234,2.29383,2.29066,2.2926,10000000.0
2008-03-24 08:02:00,2.29043,2.29513,2.28938,2.29243,14500000.0
2008-03-24 08:03:00,2.29462,2.29616,2.29172,2.2926,7880000.0
2008-03-24 08:04:00,2.29297,2.29397,2.2917,2.29341,10630000.0
2008-03-24 08:05:00,2.29049,2.29426,2.29049,2.2917,9750000.0
2008-03-24 08:06:00,2.29261,2.29487,2.28869,2.29487,8250000.0
2008-03-24 08:07:00,2.29324,2.29379,2.28974,2.29245,7250000.0
2008-03-24 08:08:00,2.29415,2.29476,2.29084,2.29407,8510000.0
2008-03-24 08:09:00,2.2922,2.29291,2.28686,2.29167,13000000.0
2008-03-24 08:10:00,2.29241,2.29495,2.28956,2.29415,5500000.0
2008-03-24 08:11:00,2.29245,2.29456,2.29122,2.29456,8000000.0
2008-03-24 08:12:00,2.29414,2.29414,2.29052,2.29052,10250000.0
2008-03-24 08:13:00,2.29308,2.29328,2.29107,2.29328,6750000.0
2008-03-24 08:14:00,2.29335,2.29381,2.28949,2.29381,9750000.0
2008-03-24 08:15:00,2.29307,2.29307,2.28839,2.29207,14000000.0
2008-03-24 08:16:00,2.29301,2.29301,2.29042,2.29174,7000000.0
2008-03-24 08:17:00,2.29362,2.29362,2.29136,2.29136,7630000.0
2008-03-24 08:18:00,2.29109,2.29271,2.28893,2.29261,6500000.0
2008-03-24 08:19:00,2.29032,2.29295,2.29032,2.29177,10380000.0
2008-03-24 08:20:00,2.29022,2.29286,2.29009,2.29159,5500000.0
2008-03-24 08:21:00,2.29114,2.29304,2.29096,2.29139,7500000.0
2008-03-24 08:22:00,2.29086,2.29392,2.28948,2.29291,10750000.0
2008-03-24 08:23:00,2.29344,2.29344,2.28912,2.28912,5750000.0
2008-03-24 08:24:00,2.29237,2.29343,2.28783,2.29332,7130000.0
2008-03-24 08:25:00,2.29286,2.29303,2.28962,2.29114,11500000.0
2008-03-24 08:26:00,2.29207,2.29441,2.28896,2.29441,11260000.0
2008-03-24 08:27:00,2.29363,2.29411,2.2914,2.29411,8880000.0
2008-03-24 08:28:00,2.29458,2.29458,2.29154,2.29248,11250000.0
2008-03-24 08:29:00,2.29347,2.29383,2.28915,2.28915,6000000.0
2008-03-24 08:30:00,2.29312,2.29507,2.2912,2.29439,13750000.0
2008-03-24 08:31:00,2.29291,2.29571,2.28937,2.29191,5880000.0
2008-03-24 08:32:00,2.2929,2.29417,2.29081,2.29081,5500000.0
2008-03-24 08:33:00,2.29156,2.29514,2.2904,2.29342,6000000.0
2008-03-24 08:34:00,2.29193,2.29416,2.28854,2.29416,7500000.0
2008-03-24 08:35:00,2.29297,2.29477,2.28893,2.29477,7500000.0
2008-03-24 08:36:00,2.29504,2.29504,2.29021,2.29415,10750000.0
2008-03-24 08:37:00,2.29159,2.2939,2.291,2.2935,9750000.0
2008-03-24 08:38:00,2.29241,2.29364,2.28635,2.29099,9000000.0
2008-03-24 08:39:00,2.29194,2.2944,2.28965,2.2942,8630000.0
2008-03-24 08:40:00,2.28928,2.29303,2.28786,2.29303,8880000.0
2008-03-24 08:41:00,2.29004,2.29323,2.28738,2.29323,13630000.0
2008-03-24 08:42:00,2.29084,2.29273,2.29023,2.29029,9630000.0
2008-03-24 08:43:00,2.28944,2.2924,2.2856,2.29022,19750000.0
2008-03-24 08:44:00,2.28849,2.29309,2.28751,2.29077,12000000.0
2008-03-24 08:45:00,2.28994,2.29248,2.2896,2.2896,10750000.0
2008-03-24 08:46:00,2.29413,2.29423,2.29014,2.29344,6130000.0
2008-03-24 08:47:00,2.29221,2.29352,2.2902,2.29352,5630000.0
2008-03-24 08:48:00,2.29121,2.29335,2.29083,2.29335,13750000.0
2008-03-24 08:49:00,2.29199,2.29287,2.29056,2.29287,6750000.0
2008-03-24 08:50:00,2.29124,2.29436,2.29124,2.29436,8250000.0
2008-03-24 08:51:00,2.29207,2.29338,2.29016,2.29141,8500000.0
2008-03-24 08:52:00,2.29047,2.29403,2.28742,2.29153,10500000.0
2008-03-24 08:53:00,2.29123,2.2941,2.28935,2.28935,12250000.0
2008-03-24 08:54:00,2.29429,2.29429,2.28866,2.29322,10750000.0
2008-03-24 08:55:00,2.28983,2.29325,2.28832,2.29325,5500000.0
2008-03-24 08:56:00,2.29031,2.29335,2.29025,2.29175,7500000.0
2008-03-24 08:57:00,2.28631,2.29313,2.28602,2.29263,12500000.0
2008-03-24 08:58:00,2.29352,2.29382,2.2897,2.29066,5750000.0
2008-03-24 08:59:00,2.29155,2.29355,2.28896,2.29299,12500000.0
2008-03-24 09:00:00,2.29067,2.29346,2.28899,2.28984,6880000.0
2008-03-24 09:01:00,2.29004,2.294,2.2878,2.28954,10500000.0
2008-03-24 09:02:00,2.29289,2.29444,2.28779,2.29111,9500000.0
2008-03-24 09:03:00,2.2881,2.29316,2.2881,2.29316,12750000.0
2008-03-24 09:04:00,2.29334,2.29334,2.28855,2.29129,6250000.0
2008-03-24 09:05:00,2.29073,2.294,2.29053,2.2926,12500000.0
2008-03-24 09:06:00,2.29536,2.29536,2.29181,2.29411,8500000.0
2008-03-24 09:07:00,2.29334,2.29408,2.2902,2.29408,5250000.0
2008-03-24 09:08:00,2.28912,2.29511,2.28912,2.29511,12750000.0
2008-03-24 09:09:00,2.29292,2.29429,2.2909,2.29113,7500000.0
2008-03-24 09:10:00,2.29411,2.29411,2.29291,2.29291,8750000.0
2008-03-24 09:11:00,2.29415,2.29443,2.29027,2.29443,11250000.0
2008-03-24 09:12:00,2.29297,2.29475,2.29041,2.29475,7250000.0
2008-03-24 09:13:00,2.29411,2.29471,2.28901,2.29242,11500000.0
2008-03-24 09:14:00,2.29173,2.29383,2.28844,2.29378,7630000.0
2008-03-24 09:15:00,2.29394,2.29433,2.28848,2.29433,13750000.0
2008-03-24 09:16:00,2.29268,2.29346,2.28687,2.2911,10250000.0
2008-03-24 09:17:00,2.29319,2.29392,2.28892,2.2908,8380000.0
2008-03-24 09:18:00,2.28798,2.29363,2.28797,2.29167,9250000.0
2008-03-24 09:19:00,2.29276,2.29414,2.28852,2.29384,6130000.0
2008-03-24 09:20:00,2.29254,2.29466,2.2899,2.29042,8000000.0
2008-03-24 09:21:00,2.29128,2.29425,2.28645,2.29309,10750000.0
2008-03-24 09:22:00,2.29052,2.2925,2.28633,2.2925,9750000.0
2008-03-24 09:23:00,2.29225,2.29396,2.29052,2.29396,9000000.0
2008-03-24 09:24:00,2.2921,2.29407,2.28784,2.29407,5750000.0
2008-03-24 09:25:00,2.29118,2.29206,2.28722,2.29052,13000000.0
2008-03-24 09:26:00,2.29229,2.29338,2.29096,2.29256,6750000.0
2008-03-24 09:27:00,2.294,2.29561,2.28935,2.29352,12500000.0
2008-03-24 09:28:00,2.29106,2.29342,2.29092,2.29342,10000000.0
2008-03-24 09:29:00,2.29205,2.29361,2.28768,2.2936,14760000.0
2008-03-24 09:30:00,2.29079,2.29317,2.29031,2.29136,6000000.0
2008-03-24 09:31:00,2.29328,2.29356,2.28796,2.29296,7000000.0
2008-03-24 09:32:00,2.29234,2.29234,2.2864,2.29019,6500000.0
2008-03-24 09:33:00,2.29187,2.29245,2.28851,2.29002,5750000.0
2008-03-24 09:34:00,2.29066,2.29186,2.28745,2.28745,8750000.0
2008-03-24 09:35:00,2.29102,2.29168,2.28687,2.29168,10630000.0
2008-03-24 09:36:00,2.2926,2.2926,2.28799,2.29139,7500000.0
2008-03-24 09:37:00,2.29108,2.29184,2.28705,2.28823,8630000.0
2008-03-24 09:38:00,2.28982,2.29141,2.28828,2.2911,6750000.0
2008-03-24 09:39:00,2.28814,2.29189,2.28681,2.28946,13250000.0
2008-03-24 09:40:00,2.29044,2.29117,2.28589,2.28589,5880000.0
2008-03-24 09:41:00,2.29099,2.29114,2.28364,2.28921,12000000.0
2008-03-24 09:42:00,2.28925,2.29102,2.28536,2.29089,15630000.0
2008-03-24 09:43:00,2.2857,2.29142,2.2857,2.29066,12250000.0
2008-03-24 09:44:00,2.2905,2.29102,2.28822,2.28945,8880000.0
2008-03-24 09:45:00,2.29203,2.29205,2.28889,2.28889,13880000.0
2008-03-24 09:46:00,2.29021,2.29135,2.28882,2.29067,6250000.0
2008-03-24 09:47:00,2.29135,2.29185,2.28753,2.28995,7000000.0
2008-03-24 09:48:00,2.2925,2.2925,2.28641,2.28782,7000000.0
2008-03-24 09:49:00,2.29053,2.29178,2.28769,2.28769,7000000.0
2008-03-24 09:50:00,2.28758,2.29148,2.28694,2.29148,7750000.0
2008-03-24 09:51:00,2.29009,2.29194,2.28738,2.289,6000000.0
2008-03-24 09:52:00,2.2894,2.2919,2.28567,2.2919,8250000.0
2008-03-24 09:53:00,2.28948,2.29171,2.28761,2.28878,8630000.0
2008-03-24 09:54:00,2.29206,2.29213,2.28829,2.29007,12380000.0
2008-03-24 09:55:00,2.28951,2.29174,2.28951,2.29159,5250000.0
2008-03-24 09:56:00,2.28957,2.29282,2.2862,2.29282,5250000.0
2008-03-24 09:57:00,2.29224,2.29282,2.28853,2.29244,14630000.0
2008-03-24 09:58:00,2.28923,2.29307,2.2874,2.28985,11130000.0
2008-03-24 09:59:00,2.29122,2.29266,2.28845,2.2914,13000000.0
2008-03-24 10:00:00,2.29242,2.29242,2.28648,2.29079,6000000.0
2008-03-24 10:01:00,2.28958,2.29097,2.28682,2.29097,6380000.0
2008-03-24 10:02:00,2.28849,2.29198,2.28397,2.28693,6500000.0
2008-03-24 10:03:00,2.29003,2.29203,2.28675,2.29018,15630000.0
2008-03-24 10:04:00,2.2898,2.2912,2.28734,2.29041,5500000.0
2008-03-24 10:05:00,2.29039,2.29061,2.28641,2.28641,8130000.0
2008-03-24 10:06:00,2.29065,2.29109,2.28665,2.28862,9250000.0
2008-03-24 10:07:00,2.2914,2.29156,2.28783,2.28783,8000000.0
2008-03-24 10:08:00,2.28938,2.29133,2.28627,2.29133,16000000.0
2008-03-24 10:09:00,2.29049,2.29225,2.28668,2.28769,7880000.0
2008-03-24 10:10:00,2.29068,2.29216,2.28635,2.287,12750000.0
2008-03-24 10:11:00,2.28909,2.29104,2.28722,2.28807,6250000.0
2008-03-24 10:12:00,2.28921,2.29188,2.28747,2.29188,6250000.0
2008-03-24 10:13:00,2.28551,2.29038,2.28551,2.28865,13630000.0
2008-03-24 10:14:00,2.289,2.29165,2.28835,2.29121,6000000.0
2008-03-24 10:15:00,2.2893,2.29146,2.28925,2.29146,8000000.0
2008-03-24 10:16:00,2.29056,2.29091,2.28759,2.29091,8000000.0
2008-03-24 10:17:00,2.29129,2.29199,2.28017,2.28698,9750000.0
2008-03-24 10:18:00,2.29118,2.29118,2.28928,2.29095,10250000.0
2008-03-24 10:19:00,2.2897,2.29101,2.28876,2.29045,12500000.0
2008-03-24 10:20:00,2.29083,2.2919,2.28906,2.29134,9750000.0
2008-03-24 10:21:00,2.29187,2.29197,2.28733,2.28733,8500000.0
2008-03-24 10:22:00,2.28876,2.29208,2.28876,2.29208,9750000.0
2008-03-24 10:23:00,2.2902,2.2903,2.28578,2.28864,6000000.0
2008-03-24 10:24:00,2.2873,2.2915,2.2873,2.28803,5750000.0
2008-03-24 10:25:00,2.28937,2.29287,2.28937,2.29287,7510000.0
2008-03-24 10:26:00,2.29205,2.29205,2.28888,2.28888,10250000.0
2008-03-24 10:27:00,2.28701,2.29134,2.28701,2.28976,9250000.0
2008-03-24 10:28:00,2.29019,2.29139,2.2895,2.2895,8000000.0
2008-03-24 10:29:00,2.28927,2.29074,2.28847,2.28923,8250000.0
2008-03-24 10:30:00,2.28932,2.28932,2.28746,2.28842,7130000.0
2008-03-24 10:31:00,2.29226,2.29226,2.28869,2.29031,8880000.0
2008-03-24 10:32:00,2.28905,2.2915,2.28475,2.28955,12500000.0
2008-03-24 10:33:00,2.29215,2.29215,2.28707,2.28707,6000000.0
2008-03-24 10:34:00,2.29085,2.29162,2.28676,2.28676,7130000.0
2008-03-24 10:35:00,2.29124,2.29124,2.28776,2.28776,5500000.0
2008-03-24 10:36:00,2.29018,2.2903,2.2867,2.28789,8880000.0
2008-03-24 10:37:00,2.28808,2.29057,2.28679,2.288,9250000.0
2008-03-24 10:38:00,2.28978,2.29202,2.28743,2.28914,8500000.0
2008-03-24 10:39:00,2.29096,2.29135,2.28811,2.29124,8510000.0
2008-03-24 10:40:00,2.2877,2.29071,2.28702,2.28869,10000000.0
2008-03-24 10:41:00,2.29011,2.29092,2.28743,2.29068,12250000.0
2008-03-24 10:42:00,2.29105,2.29105,2.28695,2.29066,9250000.0
2008-03-24 10:43:00,2.29037,2.29038,2.28798,2.29028,6630000.0
2008-03-24 10:44:00,2.28817,2.29064,2.28813,2.29064,14000000.0
2008-03-24 10:45:00,2.28546,2.28926,2.28501,2.28926,6500000.0
2008-03-24 10:46:00,2.28974,2.28983,2.2865,2.28761,6750000.0
2008-03-24 10:47:00,2.28843,2.29107,2.28783,2.28962,10750000.0
2008-03-24 10:48:00,2.28846,2.28965,2.28711,2.28907,7500000.0
2008-03-24 10:49:00,2.29094,2.29188,2.28582,2.28582,7750000.0
2008-03-24 10:50:00,2.29058,2.29086,2.28894,2.29084,6500000.0
2008-03-24 10:51:00,2.28766,2.29071,2.28714,2.28714,8000000.0
2008-03-24 10:52:00,2.29053,2.29139,2.2873,2.28846,14500000.0
2008-03-24 10:53:00,2.28938,2.29193,2.28768,2.29193,13000000.0
2008-03-24 10:54:00,2.28965,2.29006,2.28624,2.28842,8880000.0
2008-03-24 10:55:00,2.29126,2.29126,2.28796,2.29093,6250000.0
2008-03-24 10:56:00,2.28925,2.29049,2.28716,2.28716,9000000.0
2008-03-24 10:57:00,2.2863,2.29112,2.2863,2.29112,6250000.0
2008-03-24 10:58:00,2.28874,2.29035,2.2844,2.28935,7250000.0
2008-03-24 10:59:00,2.29047,2.29126,2.28528,2.29021,9500000.0
2008-03-24 11:00:00,2.29012,2.29106,2.28545,2.29106,9750000.0
2008-03-24 11:01:00,2.29028,2.29246,2.28712,2.28712,8760000.0
2008-03-24 11:02:00,2.29095,2.29147,2.28921,2.28921,6250000.0
2008-03-24 11:03:00,2.29143,2.2919,2.28899,2.29021,7250000.0
2008-03-24 11:04:00,2.28887,2.29218,2.28887,2.29218,6250000.0
2008-03-24 11:05:00,2.28871,2.28973,2.28624,2.2866,13000000.0
2008-03-24 11:06:00,2.28931,2.29117,2.28709,2.28709,6250000.0
2008-03-24 11:07:00,2.2893,2.28961,2.28481,2.28481,5750000.0
2008-03-24 11:08:00,2.28975,2.29052,2.28625,2.28883,5750000.0
2008-03-24 11:09:00,2.29215,2.29215,2.28518,2.28837,11250000.0
2008-03-24 11:10:00,2.29158,2.29158,2.28568,2.28931,7000000.0
2008-03-24 11:11:00,2.2916,2.2916,2.28653,2.29115,9000000.0
2008-03-24 11:12:00,2.28866,2.29112,2.28518,2.28958,5750000.0
2008-03-24 11:13:00,2.28688,2.29199,2.28688,2.2902,10250000.0
2008-03-24 11:14:00,2.2903,2.2912,2.28763,2.2912,8750000.0
2008-03-24 11:15:00,2.28865,2.29124,2.28677,2.28769,7250000.0
2008-03-24 11:16:00,2.28851,2.28851,2.28569,2.28569,4880000.0
2008-03-24 11:17:00,2.29212,2.29243,2.28845,2.29192,9750000.0
2008-03-24 11:18:00,2.29075,2.2926,2.28807,2.2904,8750000.0
2008-03-24 11:19:00,2.28972,2.29129,2.28572,2.28834,7630000.0
2008-03-24 11:20:00,2.29192,2.29192,2.28725,2.28861,6000000.0
2008-03-24 11:21:00,2.28918,2.2916,2.28765,2.2916,11750000.0
2008-03-24 11:22:00,2.29123,2.29123,2.28482,2.28482,6750000.0
2008-03-24 11:23:00,2.29059,2.29146,2.28689,2.29112,14880000.0
2008-03-24 11:24:00,2.29162,2.29162,2.28523,2.29037,9000000.0
2008-03-24 11:25:00,2.29101,2.29167,2.28888,2.29138,18630000.0
2008-03-24 11:26:00,2.289,2.29139,2.28561,2.29139,11250000.0
2008-03-24 11:27:00,2.28932,2.29069,2.28674,2.28825,7250000.0
2008-03-24 11:28:00,2.29089,2.29132,2.28628,2.28628,8500000.0
2008-03-24 11:29:00,2.29277,2.29277,2.28843,2.29184,5250000.0
2008-03-24 11:30:00,2.29077,2.29205,2.29017,2.29205,6880000.0
2008-03-24 11:31:00,2.29213,2.29213,2.28688,2.29114,10750000.0
2008-03-24 11:32:00,2.29088,2.29128,2.28522,2.28871,11250000.0
2008-03-24 11:33:00,2.28964,2.29094,2.2878,2.28998,8880000.0
2008-03-24 11:34:00,2.29053,2.29093,2.28869,2.29093,7000000.0
2008-03-24 11:35:00,2.28905,2.29036,2.28462,2.28819,10000000.0
2008-03-24 11:36:00,2.29015,2.29117,2.28769,2.28769,11500000.0
2008-03-24 11:37:00,2.28853,2.29042,2.28724,2.28907,11500000.0
2008-03-24 11:38:00,2.28655,2.29037,2.28655,2.29033,6250000.0
2008-03-24 11:39:00,2.291,2.291,2.28359,2.28871,10750000.0
2008-03-24 11:40:00,2.2874,2.29039,2.2874,2.28753,11630000.0
2008-03-24 11:41:00,2.29048,2.29099,2.28604,2.29099,8000000.0
2008-03-24 11:42:00,2.28674,2.28815,2.28595,2.28707,6000000.0
2008-03-24 11:43:00,2.28854,2.29112,2.28708,2.29112,9130000.0
2008-03-24 11:44:00,2.28874,2.28999,2.28621,2.28972,7630000.0
2008-03-24 11:46:00,2.2916,2.29207,2.29032,2.29203,5750000.0
2008-03-24 11:47:00,2.28873,2.291,2.28445,2.29078,9130000.0
2008-03-24 11:48:00,2.2855,2.28894,2.28515,2.28708,13380000.0
2008-03-24 11:49:00,2.29057,2.29057,2.28591,2.28951,9250000.0
2008-03-24 11:50:00,2.28942,2.28967,2.28787,2.2888,7250000.0
2008-03-24 11:51:00,2.28991,2.28991,2.28654,2.28654,7760000.0
2008-03-24 11:52:00,2.28864,2.28949,2.28657,2.28949,7750000.0
2008-03-24 11:53:00,2.28876,2.28891,2.28643,2.28891,5750000.0
2008-03-24 11:54:00,2.28783,2.28901,2.28335,2.28868,8000000.0
2008-03-24 11:55:00,2.28977,2.29036,2.28707,2.28781,6000000.0
2008-03-24 11:56:00,2.28957,2.28957,2.28695,2.289,6500000.0
2008-03-24 11:57:00,2.28551,2.29049,2.28551,2.287,8250000.0
2008-03-24 11:58:00,2.28532,2.28871,2.28532,2.28871,16250000.0
2008-03-24 11:59:00,2.28911,2.28911,2.28315,2.28898,10000000.0
2008-03-24 12:00:00,2.28727,2.28885,2.28497,2.28885,11500000.0
2008-03-24 12:01:00,2.28596,2.28905,2.28584,2.28883,7250000.0
2008-03-24 12:03:00,2.28869,2.28951,2.28524,2.28773,6250000.0
2008-03-24 12:04:00,2.28938,2.29022,2.28622,2.29022,9000000.0
2008-03-24 12:05:00,2.28918,2.28919,2.28064,2.28691,8880000.0
2008-03-24 12:06:00,2.28663,2.28741,2.28418,2.28624,10000000.0
2008-03-24 12:07:00,2.28481,2.2883,2.28295,2.28464,7880000.0
2008-03-24 12:08:00,2.28543,2.28543,2.28148,2.285,7250000.0
2008-03-24 12:09:00,2.28573,2.28608,2.28174,2.28532,13380000.0
2008-03-24 12:10:00,2.28499,2.28558,2.27971,2.28441,7760000.0
2008-03-24 12:11:00,2.28399,2.28566,2.28295,2.28505,8500000.0
2008-03-24 12:12:00,2.28313,2.28409,2.28047,2.28409,10000000.0
2008-03-24 12:13:00,2.2841,2.28582,2.28109,2.28516,12750000.0
2008-03-24 12:14:00,2.28421,2.28434,2.27727,2.28252,9750000.0
2008-03-24 12:15:00,2.28001,2.2838,2.27961,2.28233,11630000.0
2008-03-24 12:16:00,2.28255,2.28255,2.27633,2.27995,12000000.0
2008-03-24 12:17:00,2.28077,2.28162,2.27881,2.27955,7750000.0
2008-03-24 12:18:00,2.2785,2.28422,2.2785,2.2808,6630000.0
2008-03-24 12:19:00,2.28429,2.28429,2.27572,2.28277,10000000.0
2008-03-24 12:20:00,2.28172,2.28331,2.27774,2.28242,9630000.0
2008-03-24 12:21:00,2.28235,2.28409,2.27776,2.28019,14130000.0
2008-03-24 12:22:00,2.2843,2.2843,2.28088,2.28345,6510000.0
2008-03-24 12:23:00,2.2838,2.28518,2.27914,2.28461,11250000.0
2008-03-24 12:24:00,2.2841,2.2841,2.27726,2.28223,6250000.0
2008-03-24 12:25:00,2.28397,2.28414,2.27988,2.28414,6630000.0
2008-03-24 12:26:00,2.28275,2.28376,2.28134,2.2831,9250000.0
2008-03-24 12:27:00,2.2845,2.2845,2.2787,2.28381,11500000.0
2008-03-24 12:28:00,2.28177,2.28412,2.28177,2.28314,8000000.0
2008-03-24 12:29:00,2.28372,2.2842,2.28013,2.28013,8130000.0
2008-03-24 12:30:00,2.28296,2.28296,2.27622,2.27622,7500000.0
2008-03-24 12:31:00,2.28199,2.28301,2.27833,2.27898,5250000.0
2008-03-24 12:32:00,2.28384,2.28384,2.27936,2.27936,6250000.0
2008-03-24 12:33:00,2.2831,2.28499,2.28138,2.28171,12000000.0
2008-03-24 12:34:00,2.2832,2.28332,2.27994,2.2822,10500000.0
2008-03-24 12:35:00,2.28351,2.28351,2.27837,2.28125,10000000.0
2008-03-24 12:36:00,2.28384,2.28384,2.27917,2.27986,5250000.0
2008-03-24 12:37:00,2.2807,2.28331,2.27526,2.28261,13380000.0
2008-03-24 12:38:00,2.28194,2.28267,2.27617,2.28196,9750000.0
2008-03-24 12:39:00,2.28178,2.2829,2.27783,2.28014,6260000.0
2008-03-24 12:40:00,2.27549,2.2832,2.27549,2.2832,8500000.0
2008-03-24 12:41:00,2.28007,2.28338,2.28007,2.28338,5500000.0
2008-03-24 12:42:00,2.28083,2.2819,2.27743,2.28071,11500000.0
2008-03-24 12:43:00,2.2819,2.28313,2.28078,2.28285,9500000.0
2008-03-24 12:44:00,2.28108,2.28332,2.27915,2.28292,13000000.0
2008-03-24 12:45:00,2.28092,2.28443,2.28092,2.28252,7500000.0
2008-03-24 12:46:00,2.28436,2.28483,2.27785,2.27785,12250000.0
2008-03-24 12:47:00,2.2835,2.28451,2.28107,2.28449,8250000.0
2008-03-24 12:48:00,2.28362,2.2846,2.28068,2.28389,9500000.0
2008-03-24 12:49:00,2.28524,2.28524,2.28039,2.28216,7500000.0
2008-03-24 12:50:00,2.28261,2.28493,2.28111,2.28486,8750000.0
2008-03-24 12:51:00,2.2852,2.2852,2.28014,2.28409,11000000.0
2008-03-24 12:52:00,2.2816,2.28434,2.28023,2.28044,5500000.0
2008-03-24 12:53:00,2.28173,2.28469,2.2811,2.28469,11500000.0
2008-03-24 12:54:00,2.27814,2.28443,2.27814,2.28351,8000000.0
2008-03-24 12:55:00,2.28338,2.28633,2.28019,2.28414,8500000.0
2008-03-24 12:56:00,2.28069,2.28329,2.27553,2.27677,12630000.0
2008-03-24 12:57:00,2.28282,2.28371,2.27738,2.28223,12250000.0
2008-03-24 12:58:00,2.2822,2.28378,2.27603,2.28104,10010000.0
2008-03-24 12:59:00,2.28312,2.2855,2.283,2.28466,10000000.0
2008-03-24 13:00:00,2.2852,2.2858,2.28304,2.28509,10750000.0
2008-03-24 13:01:00,2.2831,2.28599,2.2831,2.28398,8630000.0
2008-03-24 13:02:00,2.28561,2.28591,2.28232,2.28385,7250000.0
2008-03-24 13:03:00,2.28573,2.28606,2.28304,2.28473,12250000.0
2008-03-24 13:04:00,2.28365,2.28433,2.28008,2.28251,14250000.0
2008-03-24 13:05:00,2.28207,2.28478,2.27961,2.28297,16130000.0
2008-03-24 13:06:00,2.27986,2.28441,2.27986,2.28441,8250000.0
2008-03-24 13:07:00,2.28207,2.28605,2.28016,2.28505,9250000.0
2008-03-24 13:08:00,2.28469,2.28619,2.28323,2.28542,8500000.0
2008-03-24 13:09:00,2.2847,2.2847,2.27885,2.28225,7000000.0
2008-03-24 13:10:00,2.28523,2.28523,2.28187,2.28458,10500000.0
2008-03-24 13:11:00,2.28122,2.28422,2.27952,2.28289,10000000.0
2008-03-24 13:12:00,2.28306,2.2842,2.28172,2.28355,9880000.0
2008-03-24 13:13:00,2.28196,2.28366,2.2795,2.28095,9380000.0
2008-03-24 13:14:00,2.27849,2.2824,2.27849,2.28156,10500000.0
2008-03-24 13:15:00,2.28227,2.28316,2.27721,2.2781,6380000.0
2008-03-24 13:16:00,2.28068,2.283,2.27907,2.28102,12130000.0
2008-03-24 13:17:00,2.28049,2.28292,2.28049,2.28292,7000000.0
2008-03-24 13:18:00,2.28155,2.28248,2.279,2.2815,7880000.0
2008-03-24 13:19:00,2.27957,2.28229,2.27682,2.28098,8380000.0
2008-03-24 13:20:00,2.27864,2.28283,2.27864,2.28266,6130000.0
2008-03-24 13:21:00,2.28294,2.28399,2.28054,2.28384,6750000.0
2008-03-24 13:22:00,2.28065,2.28325,2.28065,2.28164,7500000.0
2008-03-24 13:23:00,2.28053,2.28268,2.2781,2.28077,15380000.0
2008-03-24 13:24:00,2.27977,2.28473,2.27977,2.28363,15880000.0
2008-03-24 13:25:00,2.28297,2.28373,2.28058,2.28339,7750000.0
2008-03-24 13:26:00,2.28375,2.28375,2.28075,2.28075,10250000.0
2008-03-24 13:27:00,2.28154,2.28335,2.2799,2.28307,14140000.0
2008-03-24 13:28:00,2.28348,2.28348,2.27711,2.27828,8000000.0
2008-03-24 13:29:00,2.27905,2.28279,2.27905,2.28279,5500000.0
2008-03-24 13:30:00,2.28249,2.28284,2.27779,2.2819,10500000.0
2008-03-24 13:31:00,2.27895,2.28283,2.27788,2.27933,12630000.0
2008-03-24 13:32:00,2.28185,2.28256,2.27894,2.28074,10750000.0
2008-03-24 13:33:00,2.28029,2.28324,2.27935,2.2806,8250000.0
2008-03-24 13:34:00,2.28233,2.28343,2.2795,2.28343,7000000.0
2008-03-24 13:35:00,2.2843,2.2843,2.27606,2.28206,8250000.0
2008-03-24 13:36:00,2.28418,2.28418,2.27711,2.2828,8000000.0
2008-03-24 13:37:00,2.28194,2.28335,2.27872,2.27872,11000000.0
2008-03-24 13:38:00,2.28276,2.28315,2.27736,2.28315,7380000.0
2008-03-24 13:39:00,2.28207,2.28346,2.27822,2.28288,9500000.0
2008-03-24 13:40:00,2.28,2.28295,2.27899,2.28038,5750000.0
2008-03-24 13:41:00,2.28347,2.28411,2.28136,2.2837,10750000.0
2008-03-24 13:42:00,2.28339,2.28397,2.28193,2.28354,7000000.0
2008-03-24 13:43:00,2.28052,2.28315,2.28052,2.28301,10750000.0
2008-03-24 13:44:00,2.28468,2.28468,2.28155,2.28452,9500000.0
2008-03-24 13:45:00,2.28074,2.28523,2.28074,2.28123,10500000.0
2008-03-24 13:46:00,2.28323,2.28392,2.28025,2.28224,7000000.0
2008-03-24 13:47:00,2.28317,2.28539,2.28213,2.28441,12250000.0
2008-03-24 13:48:00,2.28298,2.2852,2.28117,2.28478,11750000.0
2008-03-24 13:49:00,2.28479,2.28479,2.28131,2.28458,6750000.0
2008-03-24 13:50:00,2.28483,2.28483,2.28118,2.28417,7500000.0
2008-03-24 13:51:00,2.28505,2.28505,2.28029,2.28356,9750000.0
2008-03-24 13:52:00,2.28265,2.28407,2.28062,2.28407,12510000.0
2008-03-24 13:53:00,2.28436,2.28501,2.27976,2.28382,8250000.0
2008-03-24 13:54:00,2.28277,2.28336,2.28153,2.28176,5500000.0
2008-03-24 13:55:00,2.28468,2.28478,2.28217,2.28218,14130000.0
2008-03-24 13:56:00,2.28147,2.28417,2.281,2.281,11380000.0
2008-03-24 13:57:00,2.28451,2.28451,2.27996,2.28026,10250000.0
2008-03-24 13:58:00,2.28035,2.28378,2.27785,2.28102,7630000.0
2008-03-24 13:59:00,2.28432,2.28469,2.28224,2.28261,5250000.0
2008-03-24 14:00:00,2.27914,2.2851,2.27914,2.28431,8380000.0
2008-03-24 14:01:00,2.28067,2.2837,2.2803,2.2833,12130000.0
2008-03-24 14:02:00,2.28282,2.28446,2.2816,2.28446,7000000.0
2008-03-24 14:03:00,2.28261,2.28396,2.2795,2.28033,8130000.0
2008-03-24 14:04:00,2.28463,2.28534,2.27903,2.28534,6250000.0
2008-03-24 14:05:00,2.2838,2.28467,2.28146,2.2832,6500000.0
2008-03-24 14:06:00,2.2822,2.28517,2.2815,2.28508,10750000.0
2008-03-24 14:07:00,2.28581,2.28581,2.28095,2.28489,12000000.0
2008-03-24 14:08:00,2.28326,2.285,2.27955,2.28473,8250000.0
2008-03-24 14:09:00,2.28406,2.28443,2.28208,2.28307,6000000.0
2008-03-24 14:10:00,2.28471,2.28609,2.28162,2.28162,11250000.0
2008-03-24 14:11:00,2.28308,2.28458,2.27943,2.28458,5500000.0
2008-03-24 14:12:00,2.28489,2.28494,2.28007,2.28165,8250000.0
2008-03-24 14:13:00,2.2832,2.28482,2.28105,2.28444,8000000.0
2008-03-24 14:14:00,2.28453,2.28459,2.28156,2.28356,6880000.0
2008-03-24 14:15:00,2.28121,2.28509,2.27933,2.28383,14500000.0
2008-03-24 14:16:00,2.2859,2.2859,2.28292,2.28508,12010000.0
2008-03-24 14:17:00,2.28495,2.28564,2.28117,2.28331,10750000.0
2008-03-24 14:18:00,2.28259,2.28544,2.28197,2.2854,6250000.0
2008-03-24 14:19:00,2.28517,2.28517,2.27739,2.28373,12130000.0
2008-03-24 14:20:00,2.28391,2.28419,2.27812,2.28285,5880000.0
2008-03-24 14:21:00,2.28186,2.28466,2.28088,2.28403,15130000.0
2008-03-24 14:22:00,2.27942,2.28432,2.27942,2.28289,6000000.0
2008-03-24 14:23:00,2.28213,2.28476,2.28194,2.28391,7750000.0
2008-03-24 14:24:00,2.283,2.28484,2.28053,2.28244,11260000.0
2008-03-24 14:25:00,2.28307,2.28432,2.28211,2.28408,9880000.0
2008-03-24 14:26:00,2.28513,2.28543,2.27999,2.28457,12000000.0
2008-03-24 14:27:00,2.28353,2.28447,2.28278,2.28447,6500000.0
2008-03-24 14:28:00,2.28419,2.28419,2.28148,2.28148,6130000.0
2008-03-24 14:29:00,2.28485,2.28485,2.27847,2.27847,6760000.0
2008-03-24 14:30:00,2.28091,2.28543,2.28091,2.28498,7750000.0
2008-03-24 14:31:00,2.28183,2.28446,2.28075,2.28075,9000000.0
2008-03-24 14:32:00,2.28095,2.28334,2.27892,2.2832,8630000.0
2008-03-24 14:33:00,2.28287,2.28449,2.28154,2.28154,8130000.0
2008-03-24 14:34:00,2.28317,2.28436,2.2807,2.28247,11000000.0
2008-03-24 14:35:00,2.27811,2.28456,2.27811,2.28314,12500000.0
2008-03-24 14:36:00,2.28337,2.28359,2.28034,2.28359,10250000.0
2008-03-24 14:37:00,2.28072,2.28414,2.27994,2.28266,12500000.0
2008-03-24 14:38:00,2.28418,2.28452,2.27979,2.28119,9380000.0
2008-03-24 14:39:00,2.28197,2.28431,2.28051,2.28051,8130000.0
2008-03-24 14:40:00,2.28448,2.28448,2.2785,2.282,9500000.0
2008-03-24 14:41:00,2.28481,2.28481,2.28149,2.28165,9000000.0
2008-03-24 14:42:00,2.28255,2.2843,2.28139,2.28237,13130000.0
2008-03-24 14:43:00,2.28206,2.28351,2.27829,2.28192,7750000.0
2008-03-24 14:44:00,2.28234,2.28469,2.28159,2.28336,6630000.0
2008-03-24 14:45:00,2.2833,2.28388,2.27836,2.27939,5500000.0
2008-03-24 14:46:00,2.2816,2.28455,2.28057,2.28057,7500000.0
2008-03-24 14:47:00,2.28231,2.28375,2.28055,2.28196,12000000.0
2008-03-24 14:48:00,2.28154,2.28427,2.27961,2.28216,8130000.0
2008-03-24 14:49:00,2.2846,2.28473,2.28188,2.2845,11130000.0
2008-03-24 14:50:00,2.2837,2.28528,2.28073,2.28528,5130000.0
2008-03-24 14:51:00,2.2841,2.2853,2.28293,2.2853,5500000.0
2008-03-24 14:52:00,2.28359,2.28561,2.27942,2.27942,10250000.0
2008-03-24 14:53:00,2.28382,2.28628,2.28034,2.28034,7000000.0
2008-03-24 14:54:00,2.28568,2.28568,2.28155,2.28155,9130000.0
2008-03-24 14:55:00,2.28503,2.28576,2.28227,2.28464,7250000.0
2008-03-24 14:56:00,2.28261,2.28482,2.27975,2.27975,14000000.0
2008-03-24 14:57:00,2.28587,2.28587,2.28003,2.28239,10750000.0
2008-03-24 14:58:00,2.28313,2.28478,2.27908,2.28374,8000000.0
2008-03-24 14:59:00,2.2832,2.28401,2.27942,2.28401,9380000.0
2008-03-24 15:00:00,2.28318,2.28451,2.27953,2.28282,9380000.0
2008-03-24 15:01:00,2.28484,2.28484,2.27963,2.28111,5630000.0
2008-03-24 15:02:00,2.28154,2.28452,2.27911,2.28328,8750000.0
2008-03-24 15:03:00,2.28489,2.28489,2.27818,2.27953,11000000.0
2008-03-24 15:04:00,2.28219,2.28514,2.28056,2.28208,10500000.0
2008-03-24 15:05:00,2.28357,2.28462,2.28016,2.28016,11000000.0
2008-03-24 15:06:00,2.28313,2.28337,2.28161,2.28233,12500000.0
2008-03-24 15:07:00,2.27933,2.2832,2.27824,2.2832,7880000.0
2008-03-24 15:08:00,2.28317,2.28366,2.27879,2.2798,7750000.0
2008-03-24 15:09:00,2.28261,2.28438,2.28148,2.28424,13000000.0
2008-03-24 15:10:00,2.28383,2.28448,2.28146,2.28448,10750000.0
2008-03-24 15:11:00,2.28394,2.28533,2.27982,2.28457,11000000.0
2008-03-24 15:12:00,2.28522,2.28522,2.28115,2.28338,8000000.0
2008-03-24 15:13:00,2.28437,2.28457,2.27998,2.27998,5250000.0
2008-03-24 15:14:00,2.28424,2.2843,2.27927,2.2843,9750000.0
2008-03-24 15:15:00,2.28297,2.28588,2.28084,2.28448,6750000.0
2008-03-24 15:16:00,2.28515,2.28615,2.28171,2.28171,14000000.0
2008-03-24 15:17:00,2.28487,2.28487,2.28079,2.28079,6250000.0
2008-03-24 15:18:00,2.28521,2.28521,2.27946,2.28467,8130000.0
2008-03-24 15:19:00,2.28359,2.28418,2.28061,2.28061,9750000.0
2008-03-24 15:20:00,2.28235,2.28346,2.28175,2.28346,7250000.0
2008-03-24 15:21:00,2.27866,2.28315,2.27866,2.2831,7500000.0
2008-03-24 15:22:00,2.28268,2.28462,2.27793,2.28209,9000000.0
2008-03-24 15:23:00,2.281,2.2836,2.27689,2.28327,14630000.0
2008-03-24 15:24:00,2.28082,2.28356,2.27826,2.28356,6500000.0
2008-03-24 15:25:00,2.28395,2.28442,2.28034,2.28425,8880000.0
2008-03-24 15:26:00,2.28473,2.28473,2.2809,2.28431,6250000.0
2008-03-24 15:27:00,2.28185,2.28513,2.27926,2.28358,7880000.0
2008-03-24 15:28:00,2.28281,2.28389,2.28107,2.28389,6010000.0
2008-03-24 15:29:00,2.28172,2.28379,2.27937,2.28321,10380000.0
2008-03-24 15:30:00,2.27847,2.28298,2.27803,2.27836,9880000.0
2008-03-24 15:31:00,2.28045,2.28234,2.27884,2.2806,8880000.0
2008-03-24 15:32:00,2.27985,2.28234,2.27804,2.28083,6880000.0
2008-03-24 15:33:00,2.28208,2.28254,2.27637,2.28189,15250000.0
2008-03-24 15:34:00,2.28122,2.28362,2.28003,2.2829,6250000.0
2008-03-24 15:35:00,2.2795,2.28488,2.2795,2.2841,10010000.0
2008-03-24 15:36:00,2.2832,2.28409,2.27968,2.28318,7750000.0
2008-03-24 15:37:00,2.28297,2.28412,2.27806,2.28412,5750000.0
2008-03-24 15:38:00,2.28192,2.28437,2.27811,2.28233,12000000.0
2008-03-24 15:39:00,2.28036,2.28227,2.27629,2.28009,8000000.0
2008-03-24 15:40:00,2.28335,2.28484,2.28132,2.28484,7000000.0
2008-03-24 15:41:00,2.28262,2.28429,2.28192,2.28429,9250000.0
2008-03-24 15:42:00,2.28497,2.28506,2.28018,2.28018,13000000.0
2008-03-24 15:43:00,2.28605,2.28651,2.2824,2.28306,12250000.0
2008-03-24 15:44:00,2.28525,2.2853,2.2828,2.2835,6380000.0
2008-03-24 15:45:00,2.28418,2.2855,2.28058,2.28293,11000000.0
2008-03-24 15:46:00,2.28587,2.28587,2.28,2.28,7500000.0
2008-03-24 15:47:00,2.2853,2.28599,2.28254,2.28599,10750000.0
2008-03-24 15:48:00,2.28334,2.28535,2.27727,2.27727,7880000.0
2008-03-24 15:49:00,2.28555,2.28555,2.27862,2.2851,13250000.0
2008-03-24 15:50:00,2.28411,2.2851,2.28059,2.28395,7750000.0
2008-03-24 15:51:00,2.28471,2.28471,2.28165,2.28469,8880000.0
2008-03-24 15:52:00,2.28613,2.28613,2.28276,2.28496,6000000.0
2008-03-24 15:53:00,2.28564,2.28564,2.28092,2.28455,10500000.0
2008-03-24 15:54:00,2.28346,2.28524,2.28184,2.28414,6750000.0
2008-03-24 15:55:00,2.28548,2.28675,2.28137,2.28544,6510000.0
2008-03-24 15:56:00,2.28499,2.28711,2.28277,2.28542,6130000.0
2008-03-24 15:57:00,2.28669,2.28729,2.28384,2.28729,10750000.0
2008-03-24 15:58:00,2.28793,2.28793,2.28357,2.28761,9500000.0
2008-03-24 15:59:00,2.28675,2.28728,2.28479,2.28479,11500000.0
2008-03-24 16:00:00,2.28709,2.2881,2.28491,2.28705,7750000.0
2008-03-24 16:01:00,2.28532,2.28815,2.28241,2.28558,6000000.0
2008-03-24 16:02:00,2.28758,2.28827,2.2842,2.28601,11000000.0
2008-03-24 16:03:00,2.28786,2.28934,2.28499,2.28934,7250000.0
2008-03-24 16:04:00,2.29044,2.29044,2.28627,2.28803,10250000.0
2008-03-24 16:05:00,2.28688,2.29026,2.28688,2.29026,8630000.0
2008-03-24 16:06:00,2.28987,2.29093,2.28508,2.2855,7380000.0
2008-03-24 16:07:00,2.29017,2.29072,2.28738,2.29072,9750000.0
2008-03-24 16:08:00,2.2878,2.29004,2.28533,2.28846,10250000.0
2008-03-24 16:09:00,2.29043,2.29171,2.28676,2.28676,7750000.0
2008-03-24 16:10:00,2.29035,2.29196,2.28626,2.28944,10000000.0
2008-03-24 16:11:00,2.29074,2.29159,2.28854,2.28881,7000000.0
2008-03-24 16:12:00,2.28849,2.29189,2.2882,2.29071,6250000.0
2008-03-24 16:13:00,2.29075,2.29201,2.28873,2.29154,7500000.0
2008-03-24 16:14:00,2.28877,2.29244,2.28845,2.28859,12130000.0
2008-03-24 16:15:00,2.28927,2.2902,2.28818,2.28975,5630000.0
2008-03-24 16:16:00,2.29079,2.29086,2.28711,2.28941,9000000.0
2008-03-24 16:17:00,2.2903,2.29089,2.28754,2.29036,16500000.0
2008-03-24 16:18:00,2.2897,2.29013,2.2848,2.28961,5500000.0
2008-03-24 16:19:00,2.28849,2.29013,2.28512,2.28544,7250000.0
2008-03-24 16:20:00,2.28784,2.29077,2.28533,2.28899,10500000.0
2008-03-24 16:21:00,2.28898,2.29045,2.28588,2.28588,5130000.0
2008-03-24 16:22:00,2.28863,2.29002,2.28619,2.28988,8130000.0
2008-03-24 16:23:00,2.28921,2.29026,2.28452,2.29026,5250000.0
2008-03-24 16:24:00,2.28986,2.28986,2.28697,2.28959,7250000.0
2008-03-24 16:25:00,2.28996,2.28996,2.28438,2.28634,6760000.0
2008-03-24 16:26:00,2.28798,2.28995,2.2872,2.28967,8880000.0
2008-03-24 16:27:00,2.28983,2.2913,2.28676,2.28676,12130000.0
2008-03-24 16:28:00,2.28993,2.2911,2.28814,2.2911,11000000.0
2008-03-24 16:29:00,2.29128,2.29128,2.2891,2.2911,7750000.0
2008-03-24 16:30:00,2.29079,2.29091,2.28595,2.29024,7880000.0
2008-03-24 16:31:00,2.29139,2.29139,2.28669,2.28784,6250000.0
2008-03-24 16:32:00,2.28945,2.2905,2.28616,2.2905,10500000.0
2008-03-24 16:33:00,2.2903,2.29091,2.28731,2.28865,9000000.0
2008-03-24 16:34:00,2.28409,2.29014,2.28409,2.28951,12000000.0
2008-03-24 16:35:00,2.2909,2.29154,2.28514,2.29083,19130000.0
2008-03-24 16:36:00,2.28946,2.29025,2.28374,2.29023,12750000.0
2008-03-24 16:37:00,2.29063,2.29066,2.28859,2.28859,5250000.0
2008-03-24 16:38:00,2.2896,2.28965,2.28401,2.28726,13750000.0
2008-03-24 16:39:00,2.2888,2.28996,2.28244,2.28733,11750000.0
2008-03-24 16:40:00,2.28904,2.29035,2.28571,2.29035,10380000.0
2008-03-24 16:41:00,2.28954,2.2906,2.286,2.286,6500000.0
2008-03-24 16:42:00,2.28798,2.28925,2.2864,2.28773,11000000.0
2008-03-24 16:43:00,2.29084,2.29172,2.28744,2.28965,10000000.0
2008-03-24 16:44:00,2.29001,2.29172,2.28937,2.29021,8750000.0
2008-03-24 16:45:00,2.28771,2.29056,2.28627,2.2905,10250000.0
2008-03-24 16:46:00,2.28777,2.2916,2.28765,2.28819,7250000.0
2008-03-24 16:47:00,2.29077,2.2911,2.28764,2.28882,13750000.0
2008-03-24 16:48:00,2.29156,2.29156,2.28738,2.28987,6000000.0
2008-03-24 16:49:00,2.2908,2.29184,2.28673,2.28857,13000000.0
2008-03-24 16:50:00,2.28922,2.28991,2.28707,2.28787,6500000.0
2008-03-24 16:51:00,2.28637,2.2896,2.28485,2.28857,7380000.0
2008-03-24 16:52:00,2.28711,2.29013,2.28647,2.28991,8500000.0
2008-03-24 16:53:00,2.29058,2.29113,2.28513,2.29035,18500000.0
2008-03-24 16:54:00,2.28803,2.29103,2.28803,2.29003,9250000.0
2008-03-24 16:55:00,2.29215,2.29215,2.2885,2.28981,8630000.0
2008-03-24 16:56:00,2.2923,2.2931,2.2888,2.29014,12000000.0
2008-03-24 16:57:00,2.2925,2.29267,2.28947,2.29011,6750000.0
2008-03-24 16:58:00,2.2871,2.29235,2.2871,2.28954,8500000.0
2008-03-24 16:59:00,2.29282,2.29282,2.29006,2.29109,8250000.0
2008-03-24 17:00:00,2.29214,2.29224,2.29061,2.29127,6500000.0
2008-03-24 17:01:00,2.29182,2.29219,2.2883,2.29143,9750000.0
2008-03-24 17:02:00,2.29194,2.29196,2.28968,2.29011,7500000.0
2008-03-24 17:03:00,2.29027,2.292,2.28608,2.28608,10250000.0
2008-03-24 17:04:00,2.29223,2.29256,2.29061,2.29175,16000000.0
2008-03-24 17:05:00,2.29298,2.29305,2.28993,2.29223,6000000.0
2008-03-24 17:06:00,2.2914,2.29276,2.29024,2.29276,5500000.0
2008-03-24 17:07:00,2.29191,2.2926,2.28988,2.29167,7500000.0
2008-03-24 17:08:00,2.2894,2.2911,2.28779,2.28874,10130000.0
2008-03-24 17:09:00,2.28903,2.29153,2.28861,2.29025,9750000.0
2008-03-24 17:10:00,2.2909,2.29273,2.28885,2.29201,15380000.0
2008-03-24 17:11:00,2.29187,2.29191,2.28982,2.29022,7380000.0
2008-03-24 17:12:00,2.29089,2.29153,2.28663,2.28943,7500000.0
2008-03-24 17:13:00,2.29174,2.29175,2.28866,2.29128,13380000.0
2008-03-24 17:14:00,2.29135,2.29135,2.28572,2.29086,9000000.0
2008-03-24 17:15:00,2.28918,2.29166,2.28443,2.29166,12140000.0
2008-03-24 17:16:00,2.29109,2.29205,2.28783,2.29165,8750000.0
2008-03-24 17:17:00,2.29138,2.29176,2.28949,2.29168,8000000.0
2008-03-24 17:18:00,2.28819,2.29266,2.28819,2.28903,8750000.0
2008-03-24 17:19:00,2.28558,2.2924,2.28558,2.2923,12000000.0
2008-03-24 17:20:00,2.29189,2.29309,2.29176,2.29247,5500000.0
2008-03-24 17:21:00,2.2929,2.29427,2.28983,2.29081,7250000.0
2008-03-24 17:22:00,2.29009,2.29263,2.28969,2.29263,12000000.0
2008-03-24 17:23:00,2.29153,2.29281,2.28906,2.29064,14500000.0
2008-03-24 17:24:00,2.28907,2.29249,2.28805,2.29069,14880000.0
2008-03-24 17:25:00,2.28958,2.29325,2.28862,2.29225,9880000.0
2008-03-24 17:26:00,2.28923,2.29264,2.28623,2.29078,11000000.0
2008-03-24 17:27:00,2.29082,2.29095,2.28796,2.29086,8880000.0
2008-03-24 17:28:00,2.28892,2.29227,2.28707,2.29141,7000000.0
2008-03-24 17:29:00,2.28825,2.29215,2.28639,2.28824,8250000.0
2008-03-24 17:30:00,2.28836,2.29184,2.28836,2.29178,8750000.0
2008-03-24 17:31:00,2.29164,2.29165,2.28828,2.28828,9750000.0
2008-03-24 17:32:00,2.28992,2.29104,2.28375,2.29065,7750000.0
2008-03-24 17:33:00,2.29102,2.2918,2.2872,2.2888,5880000.0
2008-03-24 17:34:00,2.29155,2.2918,2.28933,2.29068,9130000.0
2008-03-24 17:35:00,2.28897,2.29127,2.28643,2.29018,9500000.0
2008-03-24 17:36:00,2.28879,2.2914,2.28851,2.28851,6500000.0
2008-03-24 17:37:00,2.29231,2.29231,2.2889,2.2889,7750000.0
2008-03-24 17:38:00,2.29201,2.29273,2.28769,2.2909,10130000.0
2008-03-24 17:39:00,2.28795,2.29116,2.28623,2.29082,9250000.0
2008-03-24 17:40:00,2.29084,2.29127,2.2868,2.29121,5750000.0
2008-03-24 17:41:00,2.28815,2.29126,2.2876,2.29005,6250000.0
2008-03-24 17:42:00,2.29202,2.29202,2.28748,2.2911,6380000.0
2008-03-24 17:43:00,2.29096,2.292,2.28977,2.292,6260000.0
2008-03-24 17:44:00,2.29278,2.29278,2.28618,2.28769,11500000.0
2008-03-24 17:45:00,2.29253,2.29253,2.28666,2.29026,7500000.0
2008-03-24 17:46:00,2.28737,2.29058,2.28707,2.28973,8250000.0
2008-03-24 17:47:00,2.29141,2.29148,2.28849,2.29021,7000000.0
2008-03-24 17:48:00,2.28636,2.29131,2.28636,2.29007,5250000.0
2008-03-24 17:49:00,2.28869,2.2916,2.2868,2.29101,7250000.0
2008-03-24 17:50:00,2.28707,2.29097,2.28533,2.28604,15000000.0
2008-03-24 17:51:00,2.28616,2.29091,2.28446,2.29002,8750000.0
2008-03-24 17:52:00,2.29012,2.29061,2.28556,2.28943,11380000.0
2008-03-24 17:53:00,2.28982,2.29041,2.28695,2.28695,5500000.0
2008-03-24 17:54:00,2.2896,2.29065,2.28384,2.29011,10500000.0
2008-03-24 17:55:00,2.28882,2.29061,2.28723,2.29003,13630000.0
2008-03-24 17:56:00,2.2889,2.29014,2.28406,2.28721,14380000.0
2008-03-24 17:57:00,2.28558,2.28842,2.28276,2.28842,11880000.0
2008-03-24 17:58:00,2.28637,2.28919,2.28637,2.28865,10250000.0
2008-03-24 17:59:00,2.287,2.28982,2.28508,2.2892,13880000.0
2008-03-24 18:00:00,2.28832,2.28832,2.28585,2.28585,10500000.0
2008-03-24 18:01:00,2.28724,2.28724,2.27988,2.28559,7000000.0
2008-03-24 18:02:00,2.28592,2.28806,2.28424,2.28806,12130000.0
2008-03-24 18:03:00,2.28616,2.28836,2.28342,2.28752,9500000.0
2008-03-24 18:04:00,2.28602,2.288,2.28202,2.28634,13250000.0
2008-03-24 18:05:00,2.28792,2.28815,2.28482,2.28762,9500000.0
2008-03-24 18:06:00,2.28776,2.28828,2.28577,2.28768,6750000.0
2008-03-24 18:07:00,2.2877,2.28797,2.28578,2.28783,8630000.0
2008-03-24 18:08:00,2.28568,2.28855,2.28568,2.28799,6500000.0
2008-03-24 18:09:00,2.2882,2.28835,2.28443,2.28835,6500000.0
2008-03-24 18:10:00,2.28909,2.28909,2.2863,2.28807,6250000.0
2008-03-24 18:11:00,2.2883,2.28873,2.28712,2.28873,8000000.0
2008-03-24 18:12:00,2.28636,2.28842,2.28573,2.28806,5500000.0
2008-03-24 18:13:00,2.28884,2.28884,2.2839,2.2839,6130000.0
2008-03-24 18:14:00,2.28887,2.28887,2.28252,2.28712,8500000.0
2008-03-24 18:15:00,2.28843,2.28843,2.28526,2.28829,7750000.0
2008-03-24 18:16:00,2.28749,2.28785,2.2813,2.2848,6500000.0
2008-03-24 18:17:00,2.28817,2.28899,2.28497,2.2874,10760000.0
2008-03-24 18:18:00,2.28612,2.28786,2.28339,2.28705,5750000.0
2008-03-24 18:19:00,2.28738,2.28835,2.28477,2.28766,10630000.0
2008-03-24 18:20:00,2.28757,2.28757,2.28378,2.28659,8500000.0
2008-03-24 18:21:00,2.28717,2.28786,2.28277,2.28762,10250000.0
2008-03-24 18:22:00,2.28671,2.28857,2.28438,2.28438,6630000.0
2008-03-24 18:23:00,2.28752,2.28914,2.28472,2.28472,8130000.0
2008-03-24 18:24:00,2.28717,2.28805,2.28314,2.28608,7000000.0
2008-03-24 18:25:00,2.28759,2.28759,2.28482,2.28623,9000000.0
2008-03-24 18:26:00,2.28526,2.28649,2.28213,2.28622,6500000.0
2008-03-24 18:27:00,2.28647,2.28647,2.28324,2.28628,6500000.0
2008-03-24 18:28:00,2.28532,2.28618,2.28366,2.28611,12000000.0
2008-03-24 18:29:00,2.28531,2.28727,2.28308,2.28721,7000000.0
2008-03-24 18:30:00,2.28747,2.29016,2.28499,2.28676,21000000.0
2008-03-24 18:31:00,2.28631,2.28698,2.28519,2.28682,11000000.0
2008-03-24 18:32:00,2.28723,2.28727,2.28313,2.28313,7500000.0
2008-03-24 18:33:00,2.28616,2.28704,2.28133,2.28309,11250000.0
2008-03-24 18:34:00,2.28582,2.28636,2.28401,2.28592,8500000.0
2008-03-24 18:35:00,2.28633,2.28665,2.28025,2.28374,12750000.0
2008-03-24 18:36:00,2.2875,2.2875,2.28504,2.28619,5250000.0
2008-03-24 18:37:00,2.28509,2.28615,2.28263,2.28615,14000000.0
2008-03-24 18:38:00,2.28646,2.28646,2.28322,2.28564,9000000.0
2008-03-24 18:39:00,2.28666,2.28717,2.28223,2.28717,11010000.0
2008-03-24 18:40:00,2.28671,2.28671,2.28186,2.28523,7630000.0
2008-03-24 18:41:00,2.28522,2.28522,2.27889,2.28224,12630000.0
2008-03-24 18:42:00,2.28482,2.28505,2.27931,2.28178,10000000.0
2008-03-24 18:43:00,2.28273,2.28498,2.28015,2.28498,7750000.0
2008-03-24 18:44:00,2.28363,2.28509,2.28039,2.2842,11250000.0
2008-03-24 18:45:00,2.2828,2.28593,2.28193,2.28341,6000000.0
2008-03-24 18:46:00,2.28434,2.28434,2.28073,2.28405,5750000.0
2008-03-24 18:47:00,2.28438,2.28521,2.28199,2.28199,4880000.0
2008-03-24 18:48:00,2.28386,2.28783,2.28184,2.28338,8000000.0
2008-03-24 18:49:00,2.28377,2.28377,2.27892,2.27942,10000000.0
2008-03-24 18:50:00,2.28246,2.28486,2.28215,2.28486,5880000.0
2008-03-24 18:51:00,2.28107,2.28553,2.28107,2.28325,9000000.0
2008-03-24 18:52:00,2.28448,2.28496,2.28082,2.28496,11880000.0
2008-03-24 18:53:00,2.28418,2.28476,2.28171,2.28476,12000000.0
2008-03-24 18:54:00,2.28265,2.28422,2.28063,2.28247,7130000.0
2008-03-24 18:55:00,2.28466,2.28519,2.28044,2.28172,5500000.0
2008-03-24 18:56:00,2.28172,2.28385,2.28071,2.28191,12510000.0
2008-03-24 18:57:00,2.28042,2.28408,2.2798,2.28245,11000000.0
2008-03-24 18:58:00,2.28254,2.28436,2.27879,2.28342,7750000.0
2008-03-24 18:59:00,2.28506,2.28507,2.28139,2.28168,9380000.0
2008-03-24 19:00:00,2.28332,2.28551,2.28173,2.28548,10000000.0
2008-03-24 19:01:00,2.28501,2.28676,2.28241,2.28348,11750000.0
2008-03-24 19:02:00,2.2852,2.2852,2.28091,2.28377,7630000.0
2008-03-24 19:03:00,2.28308,2.28529,2.28128,2.2822,5880000.0
2008-03-24 19:04:00,2.28456,2.28456,2.2788,2.28225,10250000.0
2008-03-24 19:05:00,2.28329,2.28512,2.28222,2.28429,8000000.0
2008-03-24 19:06:00,2.28353,2.28443,2.27944,2.28352,17000000.0
2008-03-24 19:07:00,2.28363,2.28363,2.27849,2.27849,5500000.0
2008-03-24 19:08:00,2.28307,2.28571,2.28,2.28248,7750000.0
2008-03-24 19:09:00,2.28182,2.28454,2.28182,2.28454,5630000.0
2008-03-24 19:10:00,2.28238,2.28423,2.28072,2.28406,8380000.0
2008-03-24 19:11:00,2.28337,2.28415,2.27814,2.28393,6380000.0
2008-03-24 19:12:00,2.28011,2.2838,2.27901,2.2838,8750000.0
2008-03-24 19:13:00,2.28427,2.28532,2.28031,2.2826,10500000.0
2008-03-24 19:14:00,2.28205,2.28372,2.27877,2.28372,8130000.0
2008-03-24 19:15:00,2.28294,2.2846,2.28158,2.28252,6130000.0
2008-03-24 19:16:00,2.28311,2.28447,2.27822,2.28179,8750000.0
2008-03-24 19:17:00,2.28258,2.28406,2.27745,2.28254,9750000.0
2008-03-24 19:18:00,2.28184,2.28431,2.27855,2.27855,9000000.0
2008-03-24 19:19:00,2.28436,2.28491,2.2808,2.28205,9880000.0
2008-03-24 19:20:00,2.28175,2.28416,2.28131,2.28191,7000000.0
2008-03-24 19:21:00,2.28261,2.2851,2.28233,2.28233,6250000.0
2008-03-24 19:22:00,2.28321,2.28544,2.28201,2.28544,10750000.0
2008-03-24 19:23:00,2.28342,2.28439,2.28284,2.28439,6500000.0
2008-03-24 19:24:00,2.28275,2.28455,2.27866,2.28452,11010000.0
2008-03-24 19:25:00,2.27878,2.28422,2.27878,2.28226,5500000.0
2008-03-24 19:26:00,2.28078,2.28493,2.28078,2.2832,12130000.0
2008-03-24 19:27:00,2.28301,2.28445,2.28068,2.28068,9000000.0
2008-03-24 19:28:00,2.28458,2.28464,2.28081,2.28223,8630000.0
2008-03-24 19:29:00,2.28207,2.28481,2.28063,2.28209,10500000.0
2008-03-24 19:30:00,2.28368,2.28449,2.28026,2.28281,7250000.0
2008-03-24 19:31:00,2.2849,2.28556,2.28071,2.28219,6250000.0
2008-03-24 19:32:00,2.28503,2.28503,2.27877,2.28365,8630000.0
2008-03-24 19:33:00,2.28532,2.28573,2.27981,2.28443,12760000.0
2008-03-24 19:34:00,2.28456,2.2857,2.27828,2.28029,8250000.0
2008-03-24 19:35:00,2.28297,2.28406,2.2814,2.28153,5250000.0
2008-03-24 19:36:00,2.28247,2.28398,2.2795,2.28343,16250000.0
2008-03-24 19:37:00,2.28183,2.28524,2.27843,2.28524,9880000.0
2008-03-24 19:38:00,2.28423,2.2846,2.28069,2.28069,6000000.0
2008-03-24 19:39:00,2.27838,2.28425,2.27838,2.28425,8510000.0
2008-03-24 19:40:00,2.28484,2.28484,2.28141,2.28164,10250000.0
2008-03-24 19:41:00,2.28275,2.28449,2.27722,2.27874,12250000.0
2008-03-24 19:42:00,2.28152,2.28326,2.27939,2.28043,9000000.0
2008-03-24 19:43:00,2.28523,2.28523,2.27999,2.28343,10250000.0
2008-03-24 19:44:00,2.28242,2.28409,2.27832,2.27879,12750000.0
2008-03-24 19:45:00,2.2838,2.28442,2.2789,2.28417,6500000.0
2008-03-24 19:46:00,2.27876,2.28275,2.27803,2.28069,10630000.0
2008-03-24 19:47:00,2.28111,2.28453,2.28022,2.28453,10130000.0
2008-03-24 19:48:00,2.28539,2.28539,2.27833,2.28427,9500000.0
2008-03-24 19:50:00,2.28139,2.28478,2.27883,2.28149,6500000.0
2008-03-24 19:51:00,2.28423,2.28431,2.28252,2.28431,8880000.0
2008-03-24 19:52:00,2.28168,2.28483,2.28168,2.28385,10000000.0
2008-03-24 19:53:00,2.28227,2.28411,2.2796,2.28171,10250000.0
2008-03-24 19:54:00,2.28178,2.28499,2.28178,2.28396,14250000.0
2008-03-24 19:55:00,2.28358,2.28459,2.28073,2.28371,10250000.0
2008-03-24 19:56:00,2.28242,2.28451,2.28091,2.28451,9880000.0
2008-03-24 19:57:00,2.28207,2.28428,2.27816,2.28428,9250000.0
2008-03-24 19:58:00,2.28527,2.2858,2.28068,2.28202,8000000.0
2008-03-24 19:59:00,2.2828,2.28545,2.27778,2.2824,5630000.0
2008-03-24 20:00:00,2.28414,2.28506,2.27986,2.27986,13130000.0
2008-03-24 20:01:00,2.28275,2.28378,2.28161,2.28327,5250000.0
2008-03-24 20:02:00,2.28388,2.28442,2.27824,2.28219,8130000.0
2008-03-24 20:03:00,2.28528,2.28528,2.28232,2.2838,11750000.0
2008-03-24 20:04:00,2.28401,2.28522,2.28311,2.28498,7250000.0
2008-03-24 20:05:00,2.28536,2.28536,2.27812,2.28197,9130000.0
2008-03-24 20:06:00,2.28297,2.28542,2.27984,2.28429,10750000.0
2008-03-24 20:07:00,2.28361,2.28503,2.2795,2.28253,7010000.0
2008-03-24 20:08:00,2.28269,2.28602,2.28241,2.28241,6500000.0
2008-03-24 20:09:00,2.28565,2.28591,2.28042,2.28195,10380000.0
2008-03-24 20:10:00,2.28133,2.28642,2.2805,2.28126,10880000.0
2008-03-24 20:11:00,2.28333,2.2849,2.27998,2.28474,8500000.0
2008-03-24 20:12:00,2.28284,2.28405,2.28068,2.28355,10380000.0
2008-03-24 20:13:00,2.28245,2.28561,2.28083,2.28217,8750000.0
2008-03-24 20:14:00,2.28464,2.28464,2.282,2.28228,7000000.0
2008-03-24 20:15:00,2.28569,2.28569,2.28083,2.28424,6500000.0
2008-03-24 20:16:00,2.28343,2.28619,2.28125,2.28256,8380000.0
2008-03-24 20:17:00,2.28349,2.28383,2.28005,2.28261,7880000.0
2008-03-24 20:18:00,2.28463,2.28463,2.28074,2.28226,9500000.0
2008-03-24 20:19:00,2.28278,2.28482,2.281,2.2826,8000000.0
2008-03-24 20:20:00,2.28263,2.28452,2.28189,2.28189,8130000.0
2008-03-24 20:21:00,2.28148,2.28594,2.2781,2.28594,6630000.0
2008-03-24 20:22:00,2.27976,2.28417,2.27976,2.28051,7750000.0
2008-03-24 20:23:00,2.28062,2.2843,2.27878,2.27878,7000000.0
2008-03-24 20:24:00,2.2821,2.28354,2.27919,2.28345,6000000.0
2008-03-24 20:25:00,2.28175,2.28495,2.27833,2.27833,8130000.0
2008-03-24 20:26:00,2.28103,2.28314,2.28103,2.28137,9250000.0
2008-03-24 20:27:00,2.28235,2.28485,2.28058,2.28392,7880000.0
2008-03-24 20:28:00,2.28237,2.28497,2.28142,2.28208,18000000.0
2008-03-24 20:29:00,2.28282,2.28629,2.28279,2.28513,11250000.0
2008-03-24 20:30:00,2.28314,2.2852,2.28198,2.2841,10500000.0
2008-03-24 20:31:00,2.28264,2.28688,2.28264,2.28269,13500000.0
2008-03-24 20:32:00,2.2852,2.28532,2.28033,2.28509,17630000.0
2008-03-24 20:33:00,2.2821,2.28494,2.27986,2.28101,15000000.0
2008-03-24 20:34:00,2.2799,2.28523,2.27932,2.28328,5880000.0
2008-03-24 20:35:00,2.28193,2.2839,2.28187,2.2832,8500000.0
2008-03-24 20:36:00,2.2846,2.2862,2.28207,2.28281,13010000.0
2008-03-24 20:37:00,2.28244,2.28477,2.27949,2.28477,9000000.0
2008-03-24 20:38:00,2.28392,2.2844,2.27884,2.28239,11000000.0
2008-03-24 20:39:00,2.28598,2.28598,2.28212,2.28212,8250000.0
2008-03-24 20:40:00,2.28007,2.28516,2.28007,2.28098,5500000.0
2008-03-24 20:41:00,2.28674,2.28674,2.28352,2.28412,11630000.0
2008-03-24 20:42:00,2.28516,2.28572,2.28,2.28257,9500000.0
2008-03-24 20:43:00,2.28379,2.28611,2.28353,2.28353,7250000.0
2008-03-24 20:44:00,2.28282,2.28524,2.28078,2.28524,7000000.0
2008-03-24 20:45:00,2.28337,2.28634,2.28232,2.28634,5880000.0
2008-03-24 20:46:00,2.28119,2.28613,2.28119,2.28613,10380000.0
2008-03-24 20:47:00,2.28544,2.28699,2.28415,2.28415,6630000.0
2008-03-24 20:48:00,2.2862,2.2864,2.28251,2.28377,8010000.0
2008-03-24 20:49:00,2.28237,2.28586,2.2814,2.28409,7750000.0
2008-03-24 20:50:00,2.28311,2.28598,2.28311,2.28435,11000000.0
2008-03-24 20:51:00,2.28299,2.28579,2.28299,2.28546,6750000.0
2008-03-24 20:52:00,2.28344,2.28548,2.28121,2.28121,7750000.0
2008-03-24 20:53:00,2.28349,2.28529,2.28232,2.28364,5250000.0
2008-03-24 20:54:00,2.28187,2.28469,2.27856,2.28392,11750000.0
2008-03-24 20:55:00,2.28514,2.28514,2.28022,2.28311,11250000.0
2008-03-24 20:56:00,2.28156,2.28425,2.2807,2.28425,6250000.0
2008-03-24 20:57:00,2.28528,2.28548,2.2822,2.2822,7250000.0
2008-03-24 20:58:00,2.28523,2.28523,2.28289,2.28455,5500000.0
2008-03-24 20:59:00,2.28491,2.28615,2.28137,2.28377,6630000.0
2008-03-24 21:00:00,2.28285,2.28495,2.28284,2.28284,6500000.0
2008-03-24 21:01:00,2.2867,2.2867,2.27899,2.28371,11500000.0
2008-03-24 21:02:00,2.2832,2.28617,2.28155,2.28291,10130000.0
2008-03-24 21:03:00,2.28218,2.28476,2.28047,2.28475,7500000.0
2008-03-24 21:04:00,2.2821,2.28383,2.27804,2.28383,14500000.0
2008-03-24 21:05:00,2.28053,2.28565,2.27856,2.2845,12380000.0
2008-03-24 21:06:00,2.28282,2.28395,2.28001,2.28392,9630000.0
2008-03-24 21:07:00,2.28534,2.28581,2.28177,2.28412,6250000.0
2008-03-24 21:08:00,2.28196,2.28521,2.27986,2.28262,9000000.0
2008-03-24 21:09:00,2.27899,2.28415,2.27899,2.28256,9250000.0
2008-03-24 21:10:00,2.28475,2.28481,2.27895,2.28173,10500000.0
2008-03-24 21:11:00,2.28152,2.28454,2.28152,2.2839,11880000.0
2008-03-24 21:12:00,2.28391,2.28468,2.27871,2.28414,11000000.0
2008-03-24 21:13:00,2.28258,2.28508,2.28021,2.2841,7130000.0
2008-03-24 21:14:00,2.2806,2.28475,2.28052,2.28244,11250000.0
2008-03-24 21:15:00,2.28223,2.285,2.27989,2.27989,7750000.0
2008-03-24 21:16:00,2.28201,2.28564,2.28138,2.28503,13250000.0
2008-03-24 21:17:00,2.28156,2.28352,2.2806,2.2806,6500000.0
2008-03-24 21:18:00,2.28528,2.28528,2.27966,2.2825,8630000.0
2008-03-24 21:19:00,2.28422,2.28436,2.28062,2.28185,7750000.0
2008-03-24 21:20:00,2.28328,2.28481,2.28094,2.28481,11880000.0
2008-03-24 21:21:00,2.28181,2.28384,2.27836,2.27918,10880000.0
2008-03-24 21:22:00,2.28254,2.28476,2.27924,2.2822,6500000.0
2008-03-24 21:24:00,2.28521,2.28521,2.28104,2.28242,9130000.0
2008-03-24 21:25:00,2.28171,2.28535,2.28171,2.2829,8630000.0
2008-03-24 21:26:00,2.28127,2.28454,2.28127,2.28412,6500000.0
2008-03-24 21:27:00,2.28522,2.28539,2.27874,2.28457,10250000.0
2008-03-24 21:28:00,2.28098,2.28493,2.28098,2.282,11880000.0
2008-03-24 21:29:00,2.28355,2.28467,2.28162,2.28397,7000000.0
2008-03-24 21:30:00,2.28497,2.285,2.28042,2.28467,7000000.0
2008-03-24 21:31:00,2.28258,2.28449,2.27908,2.28449,5500000.0
2008-03-24 21:32:00,2.28282,2.28514,2.28117,2.28514,11500000.0
2008-03-24 21:33:00,2.28364,2.28537,2.27948,2.28311,9250000.0
2008-03-24 21:34:00,2.2827,2.28575,2.2814,2.28575,7880000.0
2008-03-24 21:35:00,2.28466,2.28482,2.28142,2.28225,8250000.0
2008-03-24 21:36:00,2.28591,2.28653,2.28247,2.28247,5500000.0
2008-03-24 21:37:00,2.28602,2.28653,2.28243,2.28567,11250000.0
2008-03-24 21:39:00,2.28553,2.28732,2.28171,2.28414,12250000.0
2008-03-24 21:40:00,2.28269,2.28373,2.28013,2.28013,13000000.0
2008-03-24 21:41:00,2.28386,2.28441,2.28095,2.28441,10000000.0
2008-03-24 21:42:00,2.28246,2.28498,2.28044,2.28498,6500000.0
2008-03-24 21:43:00,2.28227,2.28448,2.28227,2.28397,6250000.0
2008-03-24 21:44:00,2.2852,2.2852,2.28198,2.28198,6260000.0
2008-03-24 21:45:00,2.28217,2.28419,2.2799,2.27995,8380000.0
2008-03-24 21:46:00,2.28264,2.28499,2.28251,2.28499,7630000.0
2008-03-24 21:47:00,2.28349,2.2845,2.28273,2.28288,8630000.0
2008-03-24 21:48:00,2.28,2.28511,2.28,2.28316,8250000.0
2008-03-24 21:49:00,2.28415,2.28415,2.28045,2.28309,6500000.0
2008-03-24 21:50:00,2.28064,2.28483,2.28064,2.28483,6260000.0
2008-03-24 21:51:00,2.28198,2.28523,2.28029,2.28523,9250000.0
2008-03-24 21:52:00,2.28535,2.28535,2.27981,2.28208,8500000.0
2008-03-24 21:53:00,2.28312,2.2852,2.28019,2.28457,13750000.0
2008-03-24 21:54:00,2.2841,2.28616,2.28016,2.28194,7750000.0
2008-03-24 21:55:00,2.28012,2.28481,2.27967,2.28421,11380000.0
2008-03-24 21:56:00,2.28332,2.28388,2.28057,2.28057,13250000.0
2008-03-24 21:57:00,2.28562,2.28585,2.28213,2.28585,9250000.0
2008-03-24 21:58:00,2.28443,2.28485,2.28188,2.28329,10500000.0
2008-03-24 21:59:00,2.28248,2.28581,2.28154,2.28511,9630000.0
2008-03-24 22:00:00,2.28458,2.28472,2.28233,2.28233,7500000.0
2008-03-24 22:01:00,2.28576,2.28576,2.28223,2.28397,6750000.0
2008-03-24 22:02:00,2.28469,2.28556,2.28368,2.28556,8130000.0
2008-03-24 22:03:00,2.2845,2.2848,2.2801,2.2847,10250000.0
2008-03-24 22:04:00,2.2832,2.2832,2.27747,2.28069,8880000.0
2008-03-24 22:05:00,2.28362,2.28456,2.28201,2.28352,9000000.0
2008-03-24 22:06:00,2.2834,2.28383,2.27953,2.28118,8250000.0
2008-03-24 22:07:00,2.28144,2.28355,2.27947,2.28338,9250000.0
2008-03-24 22:08:00,2.28346,2.28346,2.28144,2.28308,8000000.0
2008-03-24 22:09:00,2.27953,2.28257,2.27782,2.28257,6500000.0
2008-03-24 22:10:00,2.28013,2.2827,2.28013,2.2816,5500000.0
2008-03-24 22:11:00,2.28384,2.28384,2.27912,2.27912,9500000.0
2008-03-24 22:12:00,2.28019,2.2829,2.28007,2.28093,11500000.0
2008-03-24 22:13:00,2.28249,2.28249,2.2778,2.28187,10500000.0
2008-03-24 22:14:00,2.28015,2.28286,2.27951,2.28265,13500000.0
2008-03-24 22:15:00,2.28144,2.28207,2.27772,2.27815,10500000.0
2008-03-24 22:16:00,2.28003,2.28162,2.27701,2.28154,5500000.0
2008-03-24 22:17:00,2.28066,2.28187,2.2769,2.28082,7500000.0
2008-03-24 22:18:00,2.27918,2.28227,2.27918,2.28084,6000000.0
2008-03-24 22:19:00,2.27973,2.28168,2.27973,2.281,5500000.0
2008-03-24 22:20:00,2.27953,2.28164,2.27577,2.28152,9750000.0
2008-03-24 22:21:00,2.28167,2.28202,2.27983,2.28149,9880000.0
2008-03-24 22:22:00,2.28186,2.28287,2.27929,2.2807,7000000.0
2008-03-24 22:23:00,2.28198,2.28292,2.28158,2.28267,7750000.0
2008-03-24 22:24:00,2.27656,2.28085,2.27656,2.27908,6880000.0
2008-03-24 22:25:00,2.28157,2.28157,2.27702,2.28,6000000.0
2008-03-24 22:26:00,2.28276,2.28287,2.2813,2.28276,9000000.0
2008-03-24 22:27:00,2.28256,2.28279,2.27784,2.28258,8500000.0
2008-03-24 22:28:00,2.28284,2.283,2.27904,2.28285,11750000.0
2008-03-24 22:29:00,2.28145,2.28287,2.27946,2.28287,10880000.0
2008-03-24 22:30:00,2.28117,2.28374,2.27837,2.27946,9500000.0
2008-03-24 22:31:00,2.28278,2.28316,2.28183,2.28183,6000000.0
2008-03-24 22:32:00,2.28336,2.2837,2.28099,2.28248,12130000.0
2008-03-24 22:33:00,2.28221,2.28449,2.28077,2.28332,9000000.0
2008-03-24 22:34:00,2.28406,2.28473,2.28153,2.28198,11000000.0
2008-03-24 22:35:00,2.28196,2.28409,2.28011,2.28045,8500000.0
2008-03-24 22:36:00,2.28444,2.28476,2.27986,2.28476,6250000.0
2008-03-24 22:37:00,2.27817,2.28431,2.27817,2.28257,7500000.0
2008-03-24 22:38:00,2.28162,2.28462,2.28023,2.28462,10000000.0
2008-03-24 22:39:00,2.28402,2.2853,2.28039,2.28515,9250000.0
2008-03-24 22:40:00,2.28478,2.28478,2.28184,2.28322,9130000.0
2008-03-24 22:41:00,2.28447,2.28511,2.27988,2.2824,12000000.0
2008-03-24 22:42:00,2.28192,2.28362,2.28192,2.28315,6500000.0
2008-03-24 22:43:00,2.28283,2.28428,2.28222,2.28425,6500000.0
2008-03-24 22:44:00,2.2829,2.28367,2.28113,2.28113,5750000.0
2008-03-24 22:45:00,2.28224,2.28451,2.27994,2.2845,6250000.0
2008-03-24 22:46:00,2.28272,2.28409,2.2805,2.28145,11630000.0
2008-03-24 22:47:00,2.28198,2.28367,2.27969,2.28221,9750000.0
2008-03-24 22:48:00,2.28155,2.28454,2.28155,2.28441,12000000.0
2008-03-24 22:49:00,2.28365,2.28365,2.27847,2.27847,5250000.0
2008-03-24 22:50:00,2.2837,2.2837,2.27781,2.28133,11880000.0
2008-03-24 22:51:00,2.28481,2.28481,2.28409,2.28435,8380000.0
2008-03-24 22:52:00,2.28152,2.28527,2.28152,2.28489,8750000.0
2008-03-24 22:53:00,2.28572,2.28572,2.28045,2.2814,9880000.0
2008-03-24 22:54:00,2.28289,2.28476,2.28254,2.28353,7000000.0
2008-03-24 22:55:00,2.28352,2.28513,2.27818,2.2827,7000000.0
2008-03-24 22:56:00,2.2827,2.28351,2.28209,2.28209,5500000.0
2008-03-24 22:57:00,2.28313,2.28433,2.28224,2.28302,6750000.0
2008-03-24 22:58:00,2.28289,2.28532,2.28285,2.28331,5880000.0
2008-03-24 22:59:00,2.28293,2.28417,2.28007,2.28353,9500000.0
2008-03-24 23:00:00,2.28452,2.28559,2.28395,2.28559,9500000.0
2008-03-24 23:01:00,2.28019,2.28512,2.28019,2.28512,7380000.0
2008-03-24 23:02:00,2.28144,2.28507,2.28144,2.28469,7380000.0
2008-03-24 23:04:00,2.28128,2.28412,2.28063,2.28411,6500000.0
2008-03-24 23:05:00,2.2846,2.28647,2.28386,2.28565,8130000.0
2008-03-24 23:06:00,2.28411,2.2852,2.28257,2.28504,10880000.0
2008-03-24 23:07:00,2.28436,2.28567,2.28228,2.28385,10000000.0
2008-03-24 23:08:00,2.28118,2.2856,2.2811,2.2856,6000000.0
2008-03-24 23:09:00,2.28503,2.28547,2.27986,2.28282,9500000.0
2008-03-24 23:10:00,2.28141,2.2855,2.28141,2.28475,6000000.0
2008-03-24 23:11:00,2.28365,2.28524,2.28,2.28319,7750000.0
2008-03-24 23:12:00,2.28543,2.28543,2.28255,2.28295,5630000.0
2008-03-24 23:13:00,2.28464,2.28562,2.28178,2.28541,9130000.0
2008-03-24 23:14:00,2.28308,2.2849,2.28066,2.2849,9250000.0
2008-03-24 23:15:00,2.28488,2.28501,2.28352,2.28386,8880000.0
2008-03-24 23:16:00,2.28491,2.28491,2.28234,2.28234,6630000.0
2008-03-24 23:17:00,2.28337,2.28562,2.28046,2.28474,10380000.0
2008-03-24 23:18:00,2.28452,2.28472,2.27923,2.28245,12500000.0
2008-03-24 23:19:00,2.28443,2.28451,2.27814,2.27814,8380000.0
2008-03-24 23:20:00,2.27973,2.28488,2.27973,2.28241,7630000.0
2008-03-24 23:21:00,2.28455,2.28455,2.28012,2.28386,8880000.0
2008-03-24 23:22:00,2.2833,2.28409,2.28108,2.28322,7000000.0
2008-03-24 23:23:00,2.27938,2.28361,2.27938,2.28217,13380000.0
2008-03-24 23:24:00,2.28435,2.28435,2.27996,2.27998,10500000.0
2008-03-24 23:25:00,2.28214,2.28403,2.28109,2.28132,5500000.0
2008-03-24 23:26:00,2.28337,2.28395,2.2784,2.28263,5250000.0
2008-03-24 23:27:00,2.2846,2.2847,2.27989,2.28403,7750000.0
2008-03-24 23:28:00,2.2783,2.28422,2.2783,2.28287,10880000.0
2008-03-24 23:29:00,2.28252,2.28348,2.27702,2.28019,10000000.0
2008-03-24 23:30:00,2.28437,2.28437,2.27749,2.28177,7750000.0
2008-03-24 23:31:00,2.27949,2.2834,2.27759,2.28252,11880000.0
2008-03-24 23:32:00,2.28217,2.28283,2.28004,2.28151,9750000.0
2008-03-24 23:33:00,2.2794,2.28338,2.2794,2.28184,9000000.0
2008-03-24 23:34:00,2.28124,2.28445,2.2797,2.28283,7380000.0
2008-03-24 23:35:00,2.28214,2.28413,2.28103,2.28382,6880000.0
2008-03-24 23:36:00,2.28215,2.28391,2.27875,2.28391,11130000.0
2008-03-24 23:37:00,2.28154,2.28296,2.28032,2.28296,8500000.0
2008-03-24 23:38:00,2.28413,2.2842,2.28184,2.28302,7880000.0
2008-03-24 23:39:00,2.28179,2.28306,2.27852,2.28245,8750000.0
2008-03-24 23:41:00,2.27903,2.28317,2.2782,2.28276,5750000.0
2008-03-24 23:42:00,2.28217,2.28316,2.28217,2.28286,5500000.0
2008-03-24 23:44:00,2.28163,2.28243,2.28163,2.28208,5630000.0
2008-03-24 23:45:00,2.28337,2.28384,2.27966,2.28384,6250000.0
2008-03-24 23:46:00,2.28267,2.2844,2.28234,2.28284,7130000.0
2008-03-24 23:47:00,2.28206,2.28324,2.28105,2.28105,5500000.0
2008-03-24 23:48:00,2.27874,2.28214,2.27874,2.28126,8500000.0
2008-03-24 23:49:00,2.28071,2.28458,2.27961,2.27961,8630000.0
2008-03-24 23:50:00,2.28142,2.28182,2.28026,2.28026,7750000.0
2008-03-24 23:51:00,2.28215,2.28291,2.27844,2.28192,7630000.0
2008-03-24 23:52:00,2.28316,2.28316,2.27727,2.27727,6500000.0
2008-03-24 23:53:00,2.28177,2.28272,2.28168,2.28272,9880000.0
2008-03-24 23:54:00,2.28249,2.28282,2.28183,2.28241,10880000.0
2008-03-24 23:55:00,2.28209,2.28266,2.27855,2.28151,7750000.0
2008-03-24 23:56:00,2.27937,2.2827,2.27829,2.27967,6000000.0
2008-03-24 23:57:00,2.28235,2.28276,2.27752,2.28174,9250000.0
2008-03-24 23:58:00,2.28252,2.28366,2.27963,2.28144,6250000.0
2008-03-24 23:59:00,2.28205,2.28215,2.27443,2.28121,5750000.0
2008-03-25 00:00:00,2.28229,2.28229,2.27872,2.28209,9250000.0
2008-03-25 00:01:00,2.28224,2.28308,2.27813,2.28037,8880000.0
2008-03-25 00:02:00,2.28206,2.28206,2.27905,2.28166,11500000.0
2008-03-25 00:03:00,2.28187,2.28234,2.27806,2.27881,10500000.0
2008-03-25 00:04:00,2.2819,2.2822,2.2776,2.28132,9750000.0
2008-03-25 00:05:00,2.28261,2.28261,2.27862,2.28201,5630000.0
2008-03-25 00:06:00,2.28153,2.28192,2.2778,2.28177,11000000.0
2008-03-25 00:07:00,2.27787,2.28206,2.27787,2.28064,10000000.0
2008-03-25 00:08:00,2.28105,2.28208,2.27937,2.28159,7500000.0
2008-03-25 00:09:00,2.27819,2.28329,2.27819,2.27998,5500000.0
2008-03-25 00:10:00,2.28067,2.28326,2.27904,2.27904,5500000.0
2008-03-25 00:11:00,2.2795,2.28249,2.27789,2.28168,7250000.0
2008-03-25 00:12:00,2.28155,2.28273,2.28155,2.28232,8000000.0
2008-03-25 00:13:00,2.28055,2.28222,2.28022,2.28111,9000000.0
2008-03-25 00:14:00,2.28064,2.28356,2.28064,2.28168,7000000.0
2008-03-25 00:15:00,2.28086,2.2822,2.27949,2.28189,5250000.0
2008-03-25 00:16:00,2.28183,2.28428,2.28183,2.28428,6750000.0
2008-03-25 00:17:00,2.28273,2.28371,2.28056,2.28056,8500000.0
2008-03-25 00:18:00,2.28297,2.28414,2.2829,2.28346,8250000.0
2008-03-25 00:19:00,2.28252,2.28366,2.28182,2.28202,12630000.0
2008-03-25 00:20:00,2.28156,2.2843,2.2813,2.28324,11000000.0
2008-03-25 00:21:00,2.28451,2.28451,2.28112,2.28435,6750000.0
2008-03-25 00:22:00,2.28397,2.28458,2.28309,2.28452,7750000.0
2008-03-25 00:23:00,2.28423,2.28454,2.2804,2.28454,5750000.0
2008-03-25 00:24:00,2.28266,2.28422,2.28253,2.28253,6000000.0
2008-03-25 00:25:00,2.28145,2.28386,2.2789,2.28223,7130000.0
2008-03-25 00:26:00,2.28274,2.28483,2.28091,2.28091,11000000.0
2008-03-25 00:27:00,2.28216,2.28387,2.28008,2.28387,6250000.0
2008-03-25 00:28:00,2.28323,2.28495,2.28011,2.28305,9750000.0
2008-03-25 00:29:00,2.28431,2.28495,2.28056,2.28495,7750000.0
2008-03-25 00:30:00,2.28484,2.28484,2.28152,2.28382,8630000.0
2008-03-25 00:31:00,2.28347,2.28423,2.28297,2.28334,10000000.0
2008-03-25 00:32:00,2.28327,2.28487,2.27928,2.28324,7750000.0
2008-03-25 00:33:00,2.28453,2.28529,2.28067,2.28439,6000000.0
2008-03-25 00:34:00,2.28424,2.28527,2.2807,2.28527,6130000.0
2008-03-25 00:35:00,2.28345,2.28541,2.28336,2.28536,8630000.0
2008-03-25 00:36:00,2.28449,2.28591,2.28198,2.28249,8140000.0
2008-03-25 00:37:00,2.28065,2.28638,2.28065,2.28547,10000000.0
2008-03-25 00:38:00,2.28311,2.28533,2.28098,2.28441,7750000.0
2008-03-25 00:39:00,2.2838,2.28523,2.28245,2.28245,5500000.0
2008-03-25 00:40:00,2.28426,2.2853,2.28409,2.28501,5250000.0
2008-03-25 00:41:00,2.28467,2.28467,2.28288,2.28288,5500000.0
2008-03-25 00:42:00,2.28496,2.28522,2.28076,2.28488,11000000.0
2008-03-25 00:43:00,2.28279,2.28593,2.28279,2.28547,6750000.0
2008-03-25 00:44:00,2.28111,2.28617,2.28111,2.28617,9630000.0
2008-03-25 00:45:00,2.28618,2.2868,2.28239,2.28556,10250000.0
2008-03-25 00:46:00,2.28494,2.28675,2.28133,2.28564,10000000.0
2008-03-25 00:47:00,2.28501,2.28671,2.28211,2.2843,5380000.0
2008-03-25 00:48:00,2.28042,2.28548,2.28042,2.28504,6250000.0
2008-03-25 00:49:00,2.28534,2.28558,2.28201,2.28344,11500000.0
2008-03-25 00:50:00,2.28469,2.28536,2.28365,2.28492,7750000.0
2008-03-25 00:51:00,2.28355,2.28539,2.28216,2.28388,8250000.0
2008-03-25 00:52:00,2.2833,2.2845,2.28241,2.2845,12500000.0
2008-03-25 00:53:00,2.28273,2.28576,2.28061,2.2828,11750000.0
2008-03-25 00:54:00,2.28489,2.28528,2.28109,2.28109,7000000.0
2008-03-25 00:55:00,2.28545,2.28672,2.28252,2.28385,6880000.0
2008-03-25 00:56:00,2.28549,2.28549,2.28185,2.28297,10510000.0
2008-03-25 00:57:00,2.28468,2.28552,2.28309,2.28552,6880000.0
2008-03-25 00:58:00,2.28404,2.28576,2.28155,2.28369,18130000.0
2008-03-25 00:59:00,2.28427,2.28664,2.28205,2.28471,7000000.0
2008-03-25 01:00:00,2.28474,2.2862,2.28185,2.28591,10750000.0
2008-03-25 01:01:00,2.28452,2.28541,2.28288,2.28476,6380000.0
2008-03-25 01:02:00,2.28518,2.28666,2.28265,2.28268,13380000.0
2008-03-25 01:03:00,2.28404,2.28519,2.28226,2.28226,8880000.0
2008-03-25 01:04:00,2.28562,2.28562,2.28237,2.28237,5500000.0
2008-03-25 01:05:00,2.28188,2.28502,2.2814,2.28461,5500000.0
2008-03-25 01:06:00,2.28397,2.28512,2.28397,2.285,5500000.0
2008-03-25 01:07:00,2.28315,2.28713,2.28169,2.28328,8000000.0
2008-03-25 01:08:00,2.28356,2.28788,2.28346,2.28788,5750000.0
2008-03-25 01:09:00,2.28392,2.28463,2.28333,2.28457,9250000.0
2008-03-25 01:10:00,2.28438,2.28592,2.28412,2.28412,8000000.0
2008-03-25 01:11:00,2.28379,2.28654,2.27893,2.28373,14880000.0
2008-03-25 01:12:00,2.28263,2.28485,2.28263,2.28306,9000000.0
2008-03-25 01:13:00,2.28428,2.28584,2.28258,2.28258,6380000.0
2008-03-25 01:14:00,2.28353,2.28741,2.2791,2.28741,6500000.0
2008-03-25 01:15:00,2.2842,2.28485,2.283,2.28432,7000000.0
2008-03-25 01:16:00,2.28315,2.28773,2.28315,2.28471,10500000.0
2008-03-25 01:17:00,2.28499,2.28499,2.28082,2.28292,9500000.0
2008-03-25 01:18:00,2.28386,2.28478,2.27967,2.28171,7130000.0
2008-03-25 01:19:00,2.28572,2.287,2.2843,2.28591,9880000.0
2008-03-25 01:20:00,2.28144,2.28464,2.28059,2.28464,6000000.0
2008-03-25 01:21:00,2.28327,2.28597,2.2799,2.2807,7500000.0
2008-03-25 01:22:00,2.28455,2.28458,2.28035,2.28378,10750000.0
2008-03-25 01:23:00,2.28351,2.28486,2.27973,2.283,9380000.0
2008-03-25 01:24:00,2.28363,2.28418,2.28162,2.28193,9250000.0
2008-03-25 01:25:00,2.284,2.28551,2.28156,2.28399,9380000.0
2008-03-25 01:26:00,2.27754,2.28405,2.27754,2.27964,12750000.0
2008-03-25 01:27:00,2.28286,2.28517,2.28215,2.28517,6000000.0
2008-03-25 01:28:00,2.28163,2.28542,2.28163,2.28208,5880000.0
2008-03-25 01:29:00,2.28382,2.28389,2.28109,2.2829,8500000.0
2008-03-25 01:30:00,2.28467,2.28493,2.2795,2.2795,9250000.0
2008-03-25 01:31:00,2.28374,2.28374,2.27794,2.28289,9500000.0
2008-03-25 01:32:00,2.2836,2.2836,2.27895,2.28273,10500000.0
2008-03-25 01:33:00,2.28225,2.28373,2.27912,2.28373,5630000.0
2008-03-25 01:34:00,2.27753,2.28466,2.27753,2.28171,8250000.0
2008-03-25 01:35:00,2.2838,2.2838,2.2789,2.28234,8500000.0
2008-03-25 01:36:00,2.28362,2.28587,2.28196,2.28196,9380000.0
2008-03-25 01:37:00,2.2817,2.28299,2.28153,2.28299,7500000.0
2008-03-25 01:38:00,2.286,2.286,2.28155,2.28185,7760000.0
2008-03-25 01:39:00,2.28447,2.28527,2.27851,2.28278,7000000.0
2008-03-25 01:40:00,2.28288,2.28288,2.28028,2.28129,8000000.0
2008-03-25 01:41:00,2.28359,2.28577,2.27976,2.28374,13500000.0
2008-03-25 01:42:00,2.28235,2.28469,2.27956,2.27979,8500000.0
2008-03-25 01:43:00,2.28208,2.28487,2.28009,2.28344,11250000.0
2008-03-25 01:44:00,2.28265,2.28265,2.27492,2.28237,13630000.0
2008-03-25 01:45:00,2.28378,2.28685,2.28085,2.28243,13630000.0
2008-03-25 01:46:00,2.28129,2.28335,2.27785,2.27785,11250000.0
2008-03-25 01:47:00,2.28193,2.28354,2.2811,2.28134,13000000.0
2008-03-25 01:48:00,2.27752,2.2822,2.27752,2.28084,11750000.0
2008-03-25 01:49:00,2.28095,2.2825,2.28013,2.28244,13500000.0
2008-03-25 01:50:00,2.28089,2.28216,2.27924,2.28216,10750000.0
2008-03-25 01:51:00,2.28162,2.28544,2.28105,2.28544,9500000.0
2008-03-25 01:52:00,2.2826,2.2826,2.27761,2.28239,9880000.0
2008-03-25 01:53:00,2.27902,2.28235,2.27853,2.27853,11750000.0
2008-03-25 01:54:00,2.28106,2.28405,2.28056,2.28056,7750000.0
2008-03-25 01:55:00,2.27947,2.28266,2.27726,2.2812,14250000.0
2008-03-25 01:56:00,2.28138,2.28391,2.28064,2.28368,6500000.0
2008-03-25 01:57:00,2.28298,2.28315,2.27874,2.2825,11880000.0
2008-03-25 01:58:00,2.28198,2.28259,2.28031,2.28081,7380000.0
2008-03-25 02:00:00,2.28088,2.28209,2.28009,2.28009,7500000.0
2008-03-25 02:01:00,2.2814,2.28207,2.27992,2.28183,7250000.0
2008-03-25 02:02:00,2.28131,2.28175,2.28063,2.28132,10630000.0
2008-03-25 02:03:00,2.28047,2.28206,2.27867,2.28131,7380000.0
2008-03-25 02:04:00,2.2811,2.28227,2.27808,2.28017,9380000.0
2008-03-25 02:05:00,2.27924,2.28173,2.27898,2.28152,12250000.0
2008-03-25 02:06:00,2.27972,2.28199,2.27963,2.2813,9510000.0
2008-03-25 02:07:00,2.28093,2.28151,2.27894,2.28148,12000000.0
2008-03-25 02:08:00,2.27988,2.28301,2.2794,2.28301,6630000.0
2008-03-25 02:09:00,2.28135,2.28234,2.27864,2.27864,6750000.0
2008-03-25 02:10:00,2.28131,2.28212,2.27937,2.28208,4880000.0
2008-03-25 02:11:00,2.28188,2.28222,2.27786,2.28221,8880000.0
2008-03-25 02:12:00,2.28176,2.28178,2.27719,2.28178,8500000.0
2008-03-25 02:13:00,2.28116,2.28195,2.27865,2.28027,11250000.0
2008-03-25 02:14:00,2.28038,2.28255,2.28034,2.28123,10500000.0
2008-03-25 02:15:00,2.28138,2.28265,2.28082,2.28188,5750000.0
2008-03-25 02:16:00,2.28048,2.28193,2.27906,2.28106,5500000.0
2008-03-25 02:17:00,2.2806,2.28218,2.2788,2.2788,6130000.0
2008-03-25 02:18:00,2.2791,2.28314,2.2791,2.28217,5630000.0
2008-03-25 02:19:00,2.28214,2.28228,2.27956,2.28129,7260000.0
2008-03-25 02:20:00,2.27967,2.28228,2.2776,2.28105,5250000.0
2008-03-25 02:21:00,2.28179,2.28247,2.28086,2.28247,5750000.0
2008-03-25 02:22:00,2.28241,2.28272,2.27715,2.28179,12500000.0
2008-03-25 02:23:00,2.27989,2.2823,2.27989,2.28229,7130000.0
2008-03-25 02:24:00,2.2814,2.28204,2.27636,2.27764,7750000.0
2008-03-25 02:25:00,2.28185,2.28185,2.2758,2.28144,6250000.0
2008-03-25 02:26:00,2.28011,2.28205,2.27819,2.28034,8510000.0
2008-03-25 02:27:00,2.28111,2.28232,2.28076,2.28076,6000000.0
2008-03-25 02:28:00,2.2809,2.28257,2.27804,2.28051,14500000.0
2008-03-25 02:29:00,2.28083,2.28159,2.27656,2.27873,7750000.0
2008-03-25 02:30:00,2.27936,2.28226,2.27936,2.2821,9880000.0
2008-03-25 02:31:00,2.28166,2.28327,2.28143,2.28143,11130000.0
2008-03-25 02:32:00,2.27959,2.28166,2.27758,2.27948,7500000.0
2008-03-25 02:33:00,2.28234,2.2826,2.27843,2.28099,6250000.0
2008-03-25 02:34:00,2.28037,2.28426,2.27939,2.28207,10130000.0
2008-03-25 02:35:00,2.278,2.28228,2.278,2.27816,8130000.0
2008-03-25 02:36:00,2.28104,2.28266,2.27764,2.28123,15000000.0
2008-03-25 02:37:00,2.27741,2.28268,2.27741,2.27849,14380000.0
2008-03-25 02:38:00,2.2796,2.28293,2.2796,2.28293,12630000.0
2008-03-25 02:39:00,2.28358,2.28386,2.27992,2.28279,11010000.0
2008-03-25 02:40:00,2.28261,2.2834,2.28165,2.28328,9510000.0
2008-03-25 02:41:00,2.28232,2.28232,2.27689,2.27689,7880000.0
2008-03-25 02:42:00,2.28342,2.28342,2.27837,2.28166,9250000.0
2008-03-25 02:44:00,2.28323,2.28323,2.27836,2.2823,5250000.0
2008-03-25 02:45:00,2.28275,2.28275,2.27643,2.28169,8750000.0
2008-03-25 02:46:00,2.28313,2.28313,2.27862,2.281,11250000.0
2008-03-25 02:47:00,2.28182,2.28297,2.28088,2.28088,6380000.0
2008-03-25 02:48:00,2.28083,2.2824,2.27975,2.28136,6250000.0
2008-03-25 02:49:00,2.28323,2.28323,2.282,2.28295,9500000.0
2008-03-25 02:50:00,2.28227,2.2826,2.27963,2.28186,6750000.0
2008-03-25 02:51:00,2.28238,2.28258,2.27965,2.28205,10630000.0
2008-03-25 02:52:00,2.27893,2.28306,2.27893,2.28047,7130000.0
2008-03-25 02:53:00,2.28338,2.28338,2.2814,2.28224,8260000.0
2008-03-25 02:54:00,2.28144,2.28226,2.27739,2.28098,9250000.0
2008-03-25 02:55:00,2.28262,2.28262,2.27644,2.28039,16510000.0
2008-03-25 02:56:00,2.28093,2.28256,2.27668,2.28256,13880000.0
2008-03-25 02:57:00,2.28157,2.28221,2.27863,2.27863,10250000.0
2008-03-25 02:58:00,2.28158,2.28239,2.28043,2.28043,12500000.0
2008-03-25 02:59:00,2.27776,2.28275,2.27716,2.28275,12500000.0
2008-03-25 03:00:00,2.28265,2.28302,2.28075,2.28302,8750000.0
2008-03-25 03:01:00,2.28021,2.28282,2.28004,2.28282,8880000.0
2008-03-25 03:02:00,2.28287,2.28467,2.28287,2.28467,7500000.0
2008-03-25 03:03:00,2.28374,2.2847,2.28239,2.28452,6000000.0
2008-03-25 03:04:00,2.28077,2.28506,2.28077,2.28385,7750000.0
2008-03-25 03:05:00,2.28501,2.28533,2.28274,2.28528,6750000.0
2008-03-25 03:06:00,2.28195,2.28616,2.28195,2.28557,16750000.0
2008-03-25 03:07:00,2.28477,2.28477,2.28142,2.28435,5250000.0
2008-03-25 03:08:00,2.28385,2.28474,2.28004,2.2808,10000000.0
2008-03-25 03:09:00,2.2839,2.2843,2.28035,2.28266,7000000.0
2008-03-25 03:10:00,2.2831,2.28421,2.28249,2.28288,5750000.0
2008-03-25 03:11:00,2.28254,2.2841,2.28011,2.28011,6000000.0
2008-03-25 03:12:00,2.28363,2.28365,2.27998,2.28329,5500000.0
2008-03-25 03:13:00,2.28385,2.28572,2.28305,2.28458,11380000.0
2008-03-25 03:14:00,2.28304,2.2851,2.28086,2.28383,10250000.0
2008-03-25 03:15:00,2.28317,2.28477,2.27875,2.27875,7250000.0
2008-03-25 03:16:00,2.28234,2.28406,2.27879,2.27879,9750000.0
2008-03-25 03:17:00,2.28332,2.28458,2.2811,2.28421,7500000.0
2008-03-25 03:18:00,2.28366,2.28417,2.28028,2.28372,5130000.0
2008-03-25 03:19:00,2.28312,2.28365,2.28005,2.28365,6250000.0
2008-03-25 03:20:00,2.27769,2.28296,2.27769,2.28117,5890000.0
2008-03-25 03:21:00,2.2822,2.28405,2.28092,2.28405,7750000.0
2008-03-25 03:22:00,2.28362,2.28415,2.28205,2.28402,9250000.0
2008-03-25 03:23:00,2.28322,2.28496,2.28111,2.28366,8750000.0
2008-03-25 03:24:00,2.28479,2.28479,2.28104,2.28346,5250000.0
2008-03-25 03:25:00,2.28355,2.28425,2.28005,2.28425,5880000.0
2008-03-25 03:26:00,2.28356,2.28425,2.27856,2.28196,5500000.0
2008-03-25 03:27:00,2.28308,2.28349,2.2799,2.28349,10500000.0
2008-03-25 03:28:00,2.28154,2.28233,2.27811,2.27823,13750000.0
2008-03-25 03:29:00,2.28295,2.28351,2.27911,2.28183,9000000.0
2008-03-25 03:30:00,2.28337,2.28355,2.27639,2.28274,18250000.0
2008-03-25 03:31:00,2.28152,2.28236,2.28036,2.28036,6250000.0
2008-03-25 03:32:00,2.27982,2.28211,2.27757,2.27895,9250000.0
2008-03-25 03:33:00,2.28263,2.28263,2.27907,2.27907,6750000.0
2008-03-25 03:34:00,2.2785,2.28217,2.2785,2.2815,7250000.0
2008-03-25 03:35:00,2.28208,2.28214,2.27929,2.28214,9500000.0
2008-03-25 03:36:00,2.28103,2.28187,2.27888,2.27888,6750000.0
2008-03-25 03:37:00,2.28242,2.28242,2.28037,2.28236,6630000.0
2008-03-25 03:38:00,2.28247,2.28253,2.27866,2.28093,5250000.0
2008-03-25 03:39:00,2.28227,2.28227,2.27659,2.27659,8000000.0
2008-03-25 03:40:00,2.28048,2.28192,2.28048,2.28192,6000000.0
2008-03-25 03:41:00,2.28225,2.28225,2.27871,2.28113,5500000.0
2008-03-25 03:42:00,2.28052,2.28213,2.27727,2.28187,9130000.0
2008-03-25 03:43:00,2.27788,2.28142,2.27784,2.27784,6500000.0
2008-03-25 03:44:00,2.28071,2.28186,2.28036,2.28186,7380000.0
2008-03-25 03:45:00,2.2807,2.28344,2.27891,2.28245,11250000.0
2008-03-25 03:46:00,2.28199,2.28199,2.28022,2.28196,7250000.0
2008-03-25 03:47:00,2.2821,2.2821,2.28027,2.28196,8250000.0
2008-03-25 03:48:00,2.28149,2.28261,2.27995,2.28127,5500000.0
2008-03-25 03:49:00,2.28159,2.28264,2.27869,2.27948,7630000.0
2008-03-25 03:50:00,2.2797,2.28507,2.27784,2.28302,9500000.0
2008-03-25 03:51:00,2.28106,2.28272,2.27866,2.28031,9380000.0
2008-03-25 03:52:00,2.28261,2.28261,2.27522,2.27605,9500000.0
2008-03-25 03:53:00,2.28191,2.28191,2.2762,2.27964,9000000.0
2008-03-25 03:54:00,2.28143,2.28143,2.27471,2.27955,15510000.0
2008-03-25 03:55:00,2.2816,2.28169,2.27847,2.27847,8750000.0
2008-03-25 03:56:00,2.28085,2.28257,2.27824,2.27877,8750000.0
2008-03-25 03:57:00,2.2819,2.28193,2.27933,2.27933,8500000.0
2008-03-25 03:58:00,2.27801,2.2814,2.27801,2.28006,9130000.0
2008-03-25 03:59:00,2.27767,2.27946,2.27767,2.27904,9250000.0
2008-03-25 04:00:00,2.2779,2.27869,2.27538,2.27821,10630000.0
2008-03-25 04:01:00,2.27637,2.27784,2.27314,2.27784,9250000.0
2008-03-25 04:02:00,2.278,2.27818,2.27297,2.27764,9630000.0
2008-03-25 04:03:00,2.27254,2.27824,2.27254,2.27824,5750000.0
2008-03-25 04:04:00,2.27733,2.27805,2.27658,2.27766,6500000.0
2008-03-25 04:05:00,2.27769,2.27841,2.27545,2.27773,9750000.0
2008-03-25 04:06:00,2.27603,2.27863,2.27276,2.27696,10000000.0
2008-03-25 04:07:00,2.27378,2.27762,2.27378,2.27625,8500000.0
2008-03-25 04:08:00,2.2775,2.27792,2.27237,2.27766,5880000.0
2008-03-25 04:09:00,2.27634,2.27634,2.26987,2.27482,7000000.0
2008-03-25 04:10:00,2.27403,2.27735,2.27118,2.27393,7750000.0
2008-03-25 04:11:00,2.27486,2.27486,2.27272,2.27272,5750000.0
2008-03-25 04:12:00,2.27429,2.27614,2.27219,2.27462,7500000.0
2008-03-25 04:13:00,2.27563,2.27662,2.27477,2.27495,7750000.0
2008-03-25 04:14:00,2.27275,2.27587,2.27194,2.27466,7750000.0
2008-03-25 04:15:00,2.27138,2.27579,2.27138,2.27554,6000000.0
2008-03-25 04:16:00,2.27464,2.27642,2.27293,2.27642,6250000.0
2008-03-25 04:17:00,2.27646,2.2766,2.27166,2.27529,10000000.0
2008-03-25 04:18:00,2.27516,2.27636,2.27377,2.27579,12000000.0
2008-03-25 04:19:00,2.27483,2.27634,2.27483,2.27525,5500000.0
2008-03-25 04:20:00,2.27453,2.27582,2.27089,2.27089,7750000.0
2008-03-25 04:21:00,2.27599,2.27599,2.27295,2.27295,8760000.0
2008-03-25 04:22:00,2.27309,2.27471,2.2709,2.27394,7500000.0
2008-03-25 04:23:00,2.27307,2.27382,2.26984,2.27382,8750000.0
2008-03-25 04:24:00,2.27117,2.27304,2.2693,2.27304,8250000.0
2008-03-25 04:25:00,2.27276,2.27354,2.26785,2.27329,9750000.0
2008-03-25 04:26:00,2.27417,2.27421,2.26923,2.27276,6750000.0
2008-03-25 04:27:00,2.26928,2.27282,2.26891,2.27211,7500000.0
2008-03-25 04:28:00,2.26857,2.27187,2.26836,2.2702,7750000.0
2008-03-25 04:29:00,2.27211,2.2722,2.26787,2.26829,7750000.0
2008-03-25 04:30:00,2.27094,2.27094,2.2681,2.26975,6630000.0
2008-03-25 04:31:00,2.26874,2.2699,2.26514,2.26984,10380000.0
2008-03-25 04:32:00,2.26886,2.26911,2.26686,2.26872,7750000.0
2008-03-25 04:33:00,2.26209,2.26853,2.26209,2.26699,8000000.0
2008-03-25 04:34:00,2.26711,2.26955,2.26463,2.26914,6250000.0
2008-03-25 04:35:00,2.26977,2.26993,2.26463,2.26889,6000000.0
2008-03-25 04:36:00,2.26847,2.27121,2.26543,2.27101,9250000.0
2008-03-25 04:37:00,2.26821,2.26948,2.26456,2.26948,9500000.0
2008-03-25 04:38:00,2.26886,2.27018,2.26808,2.26808,6250000.0
2008-03-25 04:39:00,2.27055,2.27055,2.26676,2.2701,8500000.0
2008-03-25 04:40:00,2.26933,2.27058,2.26682,2.26682,9250000.0
2008-03-25 04:41:00,2.26911,2.26957,2.26755,2.26909,8000000.0
2008-03-25 04:42:00,2.26823,2.26881,2.26614,2.26881,5880000.0
2008-03-25 04:43:00,2.2683,2.2683,2.26359,2.26755,6500000.0
2008-03-25 04:44:00,2.26823,2.26823,2.26151,2.26151,6750000.0
2008-03-25 04:45:00,2.2664,2.26874,2.26433,2.26613,7750000.0
2008-03-25 04:46:00,2.26834,2.26834,2.26442,2.26737,6250000.0
2008-03-25 04:47:00,2.26813,2.26813,2.26231,2.26785,9750000.0
2008-03-25 04:48:00,2.26745,2.2679,2.26421,2.2679,9000000.0
2008-03-25 04:49:00,2.26372,2.26831,2.26372,2.26831,8130000.0
2008-03-25 04:50:00,2.26807,2.26911,2.26268,2.26719,7500000.0
2008-03-25 04:51:00,2.26704,2.26876,2.26474,2.26876,8000000.0
2008-03-25 04:52:00,2.26617,2.26841,2.26395,2.26669,8250000.0
2008-03-25 04:53:00,2.26639,2.268,2.26404,2.26404,10250000.0
2008-03-25 04:54:00,2.26274,2.26719,2.26274,2.26557,8750000.0
2008-03-25 04:55:00,2.26701,2.26715,2.26118,2.26601,6500000.0
2008-03-25 04:56:00,2.266,2.2661,2.26196,2.26512,11250000.0
2008-03-25 04:57:00,2.26538,2.26538,2.2597,2.26374,8000000.0
2008-03-25 04:58:00,2.26332,2.26473,2.26216,2.26412,9750000.0
2008-03-25 04:59:00,2.26518,2.26719,2.26243,2.26344,10380000.0
2008-03-25 05:00:00,2.26427,2.26502,2.26309,2.26429,8500000.0
2008-03-25 05:01:00,2.26123,2.26604,2.25857,2.26601,6500000.0
2008-03-25 05:02:00,2.26555,2.26555,2.26169,2.26333,5500000.0
2008-03-25 05:03:00,2.26386,2.26543,2.26064,2.26525,5500000.0
2008-03-25 05:04:00,2.26258,2.26504,2.26169,2.2631,9250000.0
2008-03-25 05:05:00,2.26471,2.26471,2.26093,2.26293,7500000.0
2008-03-25 05:06:00,2.26381,2.26647,2.2602,2.26486,6500000.0
2008-03-25 05:07:00,2.26591,2.26591,2.26093,2.26093,6130000.0
2008-03-25 05:08:00,2.26711,2.26874,2.26221,2.26387,11250000.0
2008-03-25 05:09:00,2.26471,2.26615,2.26229,2.26467,10750000.0
2008-03-25 05:10:00,2.26348,2.26666,2.26225,2.26623,6250000.0
2008-03-25 05:11:00,2.26533,2.26713,2.26395,2.2645,10630000.0
2008-03-25 05:12:00,2.26452,2.26734,2.26091,2.26734,5380000.0
2008-03-25 05:13:00,2.26796,2.26853,2.26249,2.26685,5750000.0
2008-03-25 05:14:00,2.2651,2.26689,2.26236,2.26654,10000000.0
2008-03-25 05:15:00,2.26639,2.26639,2.26179,2.2663,9750000.0
2008-03-25 05:16:00,2.26499,2.26551,2.25951,2.25951,8630000.0
2008-03-25 05:17:00,2.26048,2.26643,2.26048,2.26588,5750000.0
2008-03-25 05:18:00,2.26448,2.26625,2.26347,2.26617,6000000.0
2008-03-25 05:19:00,2.26592,2.26641,2.26404,2.2656,5500000.0
2008-03-25 05:20:00,2.2616,2.26696,2.2616,2.26428,6630000.0
2008-03-25 05:21:00,2.26331,2.26558,2.26317,2.26558,6250000.0
2008-03-25 05:22:00,2.26472,2.26592,2.26031,2.26592,8130000.0
2008-03-25 05:23:00,2.26425,2.26663,2.26314,2.26663,5500000.0
2008-03-25 05:24:00,2.26444,2.26668,2.26346,2.2665,6500000.0
2008-03-25 05:25:00,2.26558,2.26611,2.26317,2.26595,11000000.0
2008-03-25 05:26:00,2.2616,2.26674,2.2616,2.26441,11000000.0
2008-03-25 05:27:00,2.26571,2.26634,2.26443,2.26479,10500000.0
2008-03-25 05:28:00,2.26613,2.26824,2.2623,2.26652,12250000.0
2008-03-25 05:29:00,2.26603,2.26618,2.26042,2.26361,7250000.0
2008-03-25 05:30:00,2.26455,2.2662,2.26246,2.26246,10750000.0
2008-03-25 05:31:00,2.26318,2.26598,2.26318,2.26598,15250000.0
2008-03-25 05:32:00,2.26001,2.26489,2.25947,2.26378,6250000.0
2008-03-25 05:33:00,2.26553,2.26553,2.26169,2.26506,7500000.0
2008-03-25 05:34:00,2.26463,2.26647,2.26301,2.26598,7750000.0
2008-03-25 05:35:00,2.26648,2.26648,2.2638,2.26621,7010000.0
2008-03-25 05:36:00,2.26184,2.27937,2.26184,2.26927,7250000.0
2008-03-25 05:37:00,2.26576,2.26767,2.26386,2.26645,9750000.0
2008-03-25 05:38:00,2.26693,2.26693,2.26437,2.26554,7500000.0
2008-03-25 05:39:00,2.26097,2.26621,2.26097,2.26451,9000000.0
2008-03-25 05:40:00,2.26602,2.26678,2.26366,2.26366,5750000.0
2008-03-25 05:41:00,2.26315,2.26561,2.26315,2.26556,7890000.0
2008-03-25 05:42:00,2.26424,2.26664,2.26138,2.26523,12000000.0
2008-03-25 05:43:00,2.26621,2.26621,2.26258,2.26544,7380000.0
2008-03-25 05:44:00,2.26391,2.26699,2.26312,2.26312,9630000.0
2008-03-25 05:45:00,2.26425,2.26606,2.26425,2.26557,7500000.0
2008-03-25 05:46:00,2.26505,2.26683,2.26082,2.26581,8000000.0
2008-03-25 05:48:00,2.26491,2.26596,2.26155,2.26155,5250000.0
2008-03-25 05:49:00,2.2659,2.2659,2.26041,2.26435,12500000.0
2008-03-25 05:50:00,2.26486,2.26704,2.26252,2.26502,8250000.0
2008-03-25 05:51:00,2.26578,2.26578,2.26392,2.26544,6500000.0
2008-03-25 05:52:00,2.2648,2.2648,2.25965,2.26247,7380000.0
2008-03-25 05:53:00,2.26267,2.26528,2.26078,2.26522,12500000.0
2008-03-25 05:54:00,2.26074,2.26426,2.26074,2.26426,7000000.0
2008-03-25 05:55:00,2.26388,2.26388,2.25877,2.25877,10880000.0
2008-03-25 05:56:00,2.26183,2.26388,2.25841,2.26195,7130000.0
2008-03-25 05:57:00,2.26297,2.26378,2.25965,2.26378,5500000.0
2008-03-25 05:58:00,2.26337,2.26337,2.25905,2.26037,6250000.0
2008-03-25 05:59:00,2.26097,2.26337,2.25978,2.26337,8500000.0
2008-03-25 06:00:00,2.25754,2.26347,2.25754,2.26124,8750000.0
2008-03-25 06:01:00,2.26206,2.26355,2.25928,2.26355,6500000.0
2008-03-25 06:02:00,2.26217,2.26398,2.26071,2.26147,7630000.0
2008-03-25 06:03:00,2.25905,2.26459,2.25905,2.26459,5750000.0
2008-03-25 06:04:00,2.26263,2.26528,2.25924,2.26027,10250000.0
2008-03-25 06:05:00,2.26596,2.26603,2.26293,2.26343,7500000.0
2008-03-25 06:06:00,2.26058,2.26508,2.26058,2.26508,6760000.0
2008-03-25 06:07:00,2.26393,2.26529,2.26049,2.26382,7000000.0
2008-03-25 06:08:00,2.26585,2.26617,2.26422,2.26499,6000000.0
2008-03-25 06:09:00,2.26603,2.26603,2.26219,2.26277,6260000.0
2008-03-25 06:10:00,2.26274,2.26445,2.26274,2.26387,5750000.0
2008-03-25 06:11:00,2.26013,2.26418,2.25831,2.26291,11000000.0
2008-03-25 06:12:00,2.26311,2.26311,2.25987,2.26143,10000000.0
2008-03-25 06:13:00,2.26219,2.26293,2.25936,2.26293,10750000.0
2008-03-25 06:14:00,2.26079,2.26267,2.26053,2.26056,8750000.0
2008-03-25 06:15:00,2.2609,2.26241,2.2609,2.26211,5250000.0
2008-03-25 06:16:00,2.26137,2.26223,2.26052,2.26202,8250000.0
2008-03-25 06:17:00,2.26144,2.26232,2.26066,2.26232,8510000.0
2008-03-25 06:18:00,2.25842,2.26288,2.25842,2.26242,6250000.0
2008-03-25 06:19:00,2.26137,2.2637,2.25883,2.2637,7000000.0
2008-03-25 06:20:00,2.2629,2.2635,2.26033,2.26328,8750000.0
2008-03-25 06:21:00,2.26144,2.2642,2.26144,2.26187,10250000.0
2008-03-25 06:22:00,2.26326,2.26446,2.25976,2.26248,7250000.0
2008-03-25 06:23:00,2.26401,2.26423,2.26265,2.26329,6250000.0
2008-03-25 06:24:00,2.26311,2.26372,2.25867,2.25867,6750000.0
2008-03-25 06:25:00,2.26431,2.26431,2.26057,2.26379,10760000.0
2008-03-25 06:26:00,2.26389,2.26389,2.26046,2.2616,7750000.0
2008-03-25 06:27:00,2.26415,2.26415,2.25952,2.25952,6130000.0
2008-03-25 06:28:00,2.26056,2.26327,2.25953,2.26107,9000000.0
2008-03-25 06:29:00,2.263,2.26329,2.25739,2.26329,12250000.0
2008-03-25 06:30:00,2.26476,2.26476,2.25955,2.26225,8500000.0
2008-03-25 06:31:00,2.26258,2.26379,2.25926,2.26192,7010000.0
2008-03-25 06:32:00,2.26052,2.26379,2.26052,2.2623,5250000.0
2008-03-25 06:33:00,2.26356,2.26483,2.26095,2.26483,7750000.0
2008-03-25 06:34:00,2.26337,2.26516,2.26063,2.26516,8630000.0
2008-03-25 06:35:00,2.2623,2.26638,2.2623,2.26554,7380000.0
2008-03-25 06:36:00,2.26492,2.26603,2.26394,2.26603,7630000.0
2008-03-25 06:37:00,2.2645,2.26659,2.2611,2.26598,15500000.0
2008-03-25 06:38:00,2.26377,2.26546,2.26263,2.26457,11130000.0
2008-03-25 06:39:00,2.26551,2.26567,2.26169,2.26424,11500000.0
2008-03-25 06:40:00,2.26416,2.26604,2.26416,2.26602,5750000.0
2008-03-25 06:41:00,2.26597,2.26597,2.26222,2.26531,6750000.0
2008-03-25 06:42:00,2.2675,2.2675,2.2621,2.26426,9750000.0
2008-03-25 06:43:00,2.26185,2.26737,2.26185,2.26577,6250000.0
2008-03-25 06:44:00,2.26689,2.26759,2.26277,2.26525,9750000.0
2008-03-25 06:45:00,2.26371,2.26741,2.26371,2.26702,5750000.0
2008-03-25 06:46:00,2.2672,2.2672,2.26256,2.26543,12000000.0
2008-03-25 06:47:00,2.2628,2.26648,2.26258,2.26648,8500000.0
2008-03-25 06:48:00,2.26449,2.26713,2.26219,2.26713,5500000.0
2008-03-25 06:49:00,2.26292,2.26694,2.26292,2.26605,9750000.0
2008-03-25 06:50:00,2.26443,2.26673,2.26303,2.26601,9500000.0
2008-03-25 06:51:00,2.26529,2.26637,2.26368,2.26498,11760000.0
2008-03-25 06:52:00,2.26708,2.26708,2.26255,2.26603,7750000.0
2008-03-25 06:53:00,2.26336,2.26636,2.26075,2.26526,7250000.0
2008-03-25 06:54:00,2.26378,2.26592,2.26184,2.26475,6750000.0
2008-03-25 06:55:00,2.26563,2.26617,2.26167,2.26476,11250000.0
2008-03-25 06:56:00,2.26408,2.26624,2.26408,2.26592,8130000.0
2008-03-25 06:57:00,2.26172,2.26591,2.26172,2.26276,15630000.0
2008-03-25 06:58:00,2.26378,2.26549,2.26133,2.26456,6250000.0
2008-03-25 06:59:00,2.26192,2.26498,2.26119,2.26236,7250000.0
2008-03-25 07:00:00,2.2654,2.2654,2.26018,2.2649,9250000.0
2008-03-25 07:01:00,2.26134,2.26443,2.25942,2.26323,6750000.0
2008-03-25 07:02:00,2.26438,2.26509,2.25999,2.26466,13000000.0
2008-03-25 07:03:00,2.26219,2.26425,2.25961,2.25961,6130000.0
2008-03-25 07:04:00,2.26514,2.26575,2.26072,2.26276,16000000.0
2008-03-25 07:05:00,2.2622,2.26462,2.26062,2.26356,9750000.0
2008-03-25 07:06:00,2.26464,2.26464,2.26035,2.26441,9500000.0
2008-03-25 07:07:00,2.2628,2.26443,2.25615,2.26443,10380000.0
2008-03-25 07:08:00,2.26425,2.26554,2.26102,2.26163,7000000.0
2008-03-25 07:09:00,2.2652,2.26552,2.26146,2.26355,10250000.0
2008-03-25 07:10:00,2.264,2.26628,2.26153,2.26474,11630000.0
2008-03-25 07:11:00,2.26329,2.2656,2.2598,2.26536,5500000.0
2008-03-25 07:12:00,2.26436,2.26464,2.25997,2.26294,8130000.0
2008-03-25 07:13:00,2.26365,2.26457,2.25981,2.2611,7750000.0
2008-03-25 07:14:00,2.26526,2.26526,2.26362,2.26456,5630000.0
2008-03-25 07:15:00,2.26306,2.26514,2.25942,2.26468,10500000.0
2008-03-25 07:16:00,2.26275,2.2648,2.25983,2.2648,7000000.0
2008-03-25 07:17:00,2.26446,2.26446,2.26153,2.26153,9000000.0
2008-03-25 07:18:00,2.26283,2.26432,2.26278,2.26432,7500000.0
2008-03-25 07:19:00,2.26317,2.26457,2.25941,2.26116,14010000.0
2008-03-25 07:20:00,2.26017,2.26475,2.26017,2.26243,7000000.0
2008-03-25 07:21:00,2.26555,2.26573,2.26245,2.2647,13250000.0
2008-03-25 07:22:00,2.26498,2.26532,2.26061,2.26349,9500000.0
2008-03-25 07:23:00,2.26301,2.26456,2.26273,2.26354,7250000.0
2008-03-25 07:24:00,2.26344,2.26579,2.26344,2.26521,5630000.0
2008-03-25 07:25:00,2.26517,2.2655,2.26343,2.26343,8750000.0
2008-03-25 07:26:00,2.26271,2.26636,2.26099,2.26522,8500000.0
2008-03-25 07:27:00,2.26474,2.26641,2.26406,2.26641,8630000.0
2008-03-25 07:28:00,2.26175,2.26662,2.26175,2.26662,7250000.0
2008-03-25 07:29:00,2.26503,2.26677,2.26335,2.26677,11250000.0
2008-03-25 07:30:00,2.26491,2.26674,2.26377,2.26514,8750000.0
2008-03-25 07:31:00,2.26551,2.26717,2.26237,2.26641,8000000.0
2008-03-25 07:32:00,2.2623,2.26835,2.2623,2.26779,6250000.0
2008-03-25 07:33:00,2.26195,2.26653,2.26052,2.26594,10250000.0
2008-03-25 07:34:00,2.26622,2.26679,2.26353,2.26639,9130000.0
2008-03-25 07:35:00,2.26412,2.26707,2.26412,2.26707,12000000.0
2008-03-25 07:36:00,2.2633,2.26711,2.26201,2.26671,7880000.0
2008-03-25 07:37:00,2.26507,2.26745,2.26507,2.26607,6750000.0
2008-03-25 07:38:00,2.26686,2.26723,2.26377,2.26723,11500000.0
2008-03-25 07:39:00,2.26567,2.26678,2.26362,2.26429,9750000.0
2008-03-25 07:40:00,2.267,2.267,2.26092,2.26603,11000000.0
2008-03-25 07:41:00,2.26635,2.26676,2.26296,2.26676,9750000.0
2008-03-25 07:42:00,2.26079,2.26654,2.26079,2.26122,7250000.0
2008-03-25 07:43:00,2.26635,2.26635,2.26147,2.26147,7750000.0
2008-03-25 07:44:00,2.26336,2.26632,2.26336,2.26478,9250000.0
2008-03-25 07:45:00,2.26489,2.26563,2.26314,2.26417,9250000.0
2008-03-25 07:46:00,2.26452,2.26569,2.25995,2.26395,6750000.0
2008-03-25 07:47:00,2.26527,2.26595,2.26168,2.26595,6250000.0
2008-03-25 07:48:00,2.26521,2.26565,2.2615,2.2645,11250000.0
2008-03-25 07:49:00,2.2661,2.2661,2.26303,2.26419,9500000.0
2008-03-25 07:50:00,2.26512,2.26603,2.2609,2.26439,10500000.0
2008-03-25 07:51:00,2.26479,2.26615,2.26364,2.26615,5250000.0
2008-03-25 07:52:00,2.26517,2.26582,2.26171,2.26391,9500000.0
2008-03-25 07:53:00,2.26337,2.26411,2.2586,2.26334,7630000.0
2008-03-25 07:54:00,2.26574,2.26641,2.26303,2.26629,9880000.0
2008-03-25 07:55:00,2.26339,2.26563,2.26339,2.26499,5500000.0
2008-03-25 07:56:00,2.26563,2.26645,2.26373,2.26636,12880000.0
2008-03-25 07:57:00,2.26846,2.27498,2.26567,2.27498,8130000.0
2008-03-25 07:58:00,2.27001,2.27291,2.265,2.265,9250000.0
2008-03-25 07:59:00,2.26727,2.27588,2.26712,2.27588,11250000.0
2008-03-25 08:00:00,2.26709,2.27357,2.26546,2.26546,8000000.0
2008-03-25 08:01:00,2.26585,2.27791,2.26585,2.26876,10750000.0
2008-03-25 08:02:00,2.26321,2.27635,2.26321,2.26701,15380000.0
2008-03-25 08:03:00,2.26846,2.27217,2.2644,2.2677,9000000.0
2008-03-25 08:04:00,2.26687,2.27556,2.26687,2.26828,14130000.0
2008-03-25 08:05:00,2.26084,2.27355,2.26084,2.26561,6000000.0
2008-03-25 08:06:00,2.26393,2.27431,2.26393,2.26661,7250000.0
2008-03-25 08:07:00,2.26649,2.27377,2.26538,2.26627,7000000.0
2008-03-25 08:08:00,2.2695,2.27253,2.26423,2.26657,9880000.0
2008-03-25 08:09:00,2.2697,2.27267,2.26428,2.26682,12250000.0
2008-03-25 08:10:00,2.26541,2.27307,2.2635,2.26604,6250000.0
2008-03-25 08:11:00,2.26544,2.27383,2.26544,2.26945,6000000.0
2008-03-25 08:12:00,2.27522,2.27522,2.26427,2.26427,8130000.0
2008-03-25 08:13:00,2.26732,2.27206,2.26414,2.26567,5500000.0
2008-03-25 08:14:00,2.26564,2.27351,2.26135,2.26518,9250000.0
2008-03-25 08:15:00,2.2694,2.27384,2.26473,2.2663,11640000.0
2008-03-25 08:16:00,2.26482,2.26562,2.26305,2.26307,6500000.0
2008-03-25 08:17:00,2.26544,2.26544,2.26414,2.2654,9250000.0
2008-03-25 08:18:00,2.26465,2.26647,2.26211,2.26515,6000000.0
2008-03-25 08:19:00,2.26251,2.2644,2.26251,2.2644,7750000.0
2008-03-25 08:20:00,2.2623,2.26457,2.2623,2.26426,5750000.0
2008-03-25 08:21:00,2.26086,2.26459,2.26086,2.26459,6750000.0
2008-03-25 08:22:00,2.26393,2.26508,2.25978,2.26303,10500000.0
2008-03-25 08:23:00,2.26365,2.26365,2.26168,2.26238,7500000.0
2008-03-25 08:24:00,2.26368,2.26379,2.2592,2.26379,11000000.0
2008-03-25 08:25:00,2.26476,2.26576,2.26314,2.26425,11880000.0
2008-03-25 08:26:00,2.26503,2.26544,2.25932,2.26544,10250000.0
2008-03-25 08:27:00,2.26521,2.26538,2.26092,2.26253,8630000.0
2008-03-25 08:28:00,2.26443,2.26443,2.25975,2.26265,16000000.0
2008-03-25 08:29:00,2.2655,2.26631,2.26155,2.26155,5500000.0
2008-03-25 08:30:00,2.26449,2.26495,2.26201,2.2627,12000000.0
2008-03-25 08:31:00,2.26283,2.26548,2.26129,2.26519,6750000.0
2008-03-25 08:32:00,2.26511,2.26558,2.26204,2.26204,8130000.0
2008-03-25 08:33:00,2.26524,2.26621,2.2632,2.26453,5500000.0
2008-03-25 08:34:00,2.26451,2.2653,2.25886,2.2653,5130000.0
2008-03-25 08:35:00,2.26312,2.26567,2.26163,2.26339,7380000.0
2008-03-25 08:36:00,2.26384,2.26557,2.2629,2.2639,10500000.0
2008-03-25 08:37:00,2.26305,2.26535,2.26258,2.26484,10250000.0
2008-03-25 08:38:00,2.26558,2.26763,2.26156,2.26704,8880000.0
2008-03-25 08:39:00,2.2653,2.26935,2.2653,2.26935,8000000.0
2008-03-25 08:40:00,2.26415,2.26994,2.26415,2.26677,7880000.0
2008-03-25 08:41:00,2.26329,2.26832,2.26323,2.26652,14630000.0
2008-03-25 08:42:00,2.2677,2.26782,2.26516,2.26612,12250000.0
2008-03-25 08:43:00,2.26477,2.26722,2.26292,2.26696,17010000.0
2008-03-25 08:44:00,2.26453,2.26771,2.26287,2.26685,12750000.0
2008-03-25 08:45:00,2.2664,2.26805,2.26409,2.26545,10000000.0
2008-03-25 08:46:00,2.26661,2.26712,2.26473,2.2671,6130000.0
2008-03-25 08:47:00,2.26349,2.26743,2.26337,2.26743,7010000.0
2008-03-25 08:48:00,2.26716,2.26724,2.26151,2.2664,12250000.0
2008-03-25 08:49:00,2.26731,2.26731,2.26423,2.26423,5750000.0
2008-03-25 08:50:00,2.26644,2.26694,2.26458,2.26694,8500000.0
2008-03-25 08:51:00,2.26303,2.26606,2.26231,2.26408,15010000.0
2008-03-25 08:52:00,2.26308,2.26689,2.26052,2.26281,7750000.0
2008-03-25 08:53:00,2.2638,2.26445,2.25834,2.25834,9750000.0
2008-03-25 08:54:00,2.26723,2.26723,2.26294,2.26562,7250000.0
2008-03-25 08:55:00,2.26356,2.26773,2.26356,2.26742,8000000.0
2008-03-25 08:56:00,2.26644,2.26739,2.26346,2.26639,8250000.0
2008-03-25 08:57:00,2.26285,2.26771,2.26133,2.26764,13880000.0
2008-03-25 08:58:00,2.26456,2.26697,2.2636,2.26697,7000000.0
2008-03-25 08:59:00,2.26406,2.2667,2.26182,2.26652,13000000.0
2008-03-25 09:00:00,2.26445,2.26556,2.26192,2.26407,5500000.0
2008-03-25 09:01:00,2.26596,2.26669,2.26143,2.26434,11250000.0
2008-03-25 09:02:00,2.26543,2.26813,2.26354,2.26735,7500000.0
2008-03-25 09:03:00,2.26452,2.2677,2.26197,2.2676,11000000.0
2008-03-25 09:04:00,2.26341,2.26677,2.26111,2.26442,6880000.0
2008-03-25 09:05:00,2.26609,2.26714,2.26385,2.26696,11000000.0
2008-03-25 09:06:00,2.26671,2.26671,2.2635,2.2635,12500000.0
2008-03-25 09:07:00,2.26628,2.26628,2.26157,2.26292,8500000.0
2008-03-25 09:08:00,2.26261,2.26665,2.26085,2.26576,11630000.0
2008-03-25 09:09:00,2.26257,2.26568,2.26097,2.26559,9500000.0
2008-03-25 09:10:00,2.26328,2.26586,2.26328,2.26401,6500000.0
2008-03-25 09:11:00,2.26674,2.26674,2.26233,2.266,9750000.0
2008-03-25 09:12:00,2.26496,2.26787,2.26312,2.26679,7500000.0
2008-03-25 09:13:00,2.26735,2.26746,2.26205,2.26418,11500000.0
2008-03-25 09:14:00,2.26698,2.26711,2.26301,2.26431,6750000.0
2008-03-25 09:15:00,2.26723,2.268,2.26217,2.26493,12380000.0
2008-03-25 09:16:00,2.26534,2.26768,2.26369,2.26468,16380000.0
2008-03-25 09:17:00,2.26377,2.2669,2.26071,2.26614,12000000.0
2008-03-25 09:18:00,2.26457,2.26746,2.26401,2.26696,11250000.0
2008-03-25 09:19:00,2.26832,2.26914,2.26152,2.26634,6000000.0
2008-03-25 09:20:00,2.26687,2.26687,2.26055,2.2655,8250000.0
2008-03-25 09:21:00,2.26391,2.26705,2.25935,2.26663,13130000.0
2008-03-25 09:22:00,2.26628,2.26653,2.26231,2.26653,7380000.0
2008-03-25 09:23:00,2.2641,2.26685,2.26106,2.26336,10750000.0
2008-03-25 09:24:00,2.26521,2.26538,2.25878,2.26335,6380000.0
2008-03-25 09:25:00,2.26457,2.26598,2.26024,2.26595,10880000.0
2008-03-25 09:26:00,2.26507,2.26738,2.2628,2.26738,8260000.0
2008-03-25 09:27:00,2.26432,2.26758,2.26169,2.26705,10630000.0
2008-03-25 09:28:00,2.26424,2.26682,2.26424,2.26682,10000000.0
2008-03-25 09:29:00,2.26623,2.26749,2.2611,2.26624,15500000.0
2008-03-25 09:30:00,2.26464,2.26731,2.26438,2.26557,5250000.0
2008-03-25 09:31:00,2.26619,2.26746,2.26373,2.26746,6500000.0
2008-03-25 09:32:00,2.26438,2.26743,2.26048,2.26618,6630000.0
2008-03-25 09:33:00,2.26458,2.26771,2.26092,2.26611,5750000.0
2008-03-25 09:34:00,2.26667,2.26744,2.26418,2.26446,8130000.0
2008-03-25 09:35:00,2.26677,2.26717,2.26258,2.26614,10750000.0
2008-03-25 09:36:00,2.26869,2.26869,2.26388,2.26743,7000000.0
2008-03-25 09:37:00,2.26821,2.26824,2.26235,2.26502,12500000.0
2008-03-25 09:38:00,2.26673,2.26892,2.26559,2.26885,7500000.0
2008-03-25 09:39:00,2.26624,2.26844,2.26531,2.26706,12380000.0
2008-03-25 09:40:00,2.26683,2.26898,2.26503,2.26503,5500000.0
2008-03-25 09:41:00,2.26905,2.26915,2.2641,2.26649,13130000.0
2008-03-25 09:42:00,2.26735,2.27001,2.26533,2.26856,17750000.0
2008-03-25 09:43:00,2.26435,2.26915,2.26435,2.26841,11500000.0
2008-03-25 09:44:00,2.26546,2.26831,2.26416,2.26586,8500000.0
2008-03-25 09:45:00,2.26663,2.26879,2.2656,2.26602,12500000.0
2008-03-25 09:46:00,2.26794,2.26832,2.2667,2.26832,6250000.0
2008-03-25 09:47:00,2.26686,2.26864,2.26484,2.26644,5500000.0
2008-03-25 09:48:00,2.26833,2.26833,2.26309,2.26776,9250000.0
2008-03-25 09:49:00,2.26459,2.27102,2.26459,2.26802,6380000.0
2008-03-25 09:50:00,2.26665,2.26916,2.26468,2.26916,9260000.0
2008-03-25 09:51:00,2.26539,2.26886,2.26408,2.26886,6500000.0
2008-03-25 09:52:00,2.26697,2.26824,2.26236,2.26531,12880000.0
2008-03-25 09:53:00,2.26745,2.26795,2.26396,2.26546,10250000.0
2008-03-25 09:54:00,2.26494,2.26926,2.2636,2.26926,12510000.0
2008-03-25 09:55:00,2.26697,2.2677,2.26415,2.26548,7500000.0
2008-03-25 09:56:00,2.26899,2.26899,2.26582,2.26798,5500000.0
2008-03-25 09:57:00,2.26618,2.26968,2.26498,2.26899,13880000.0
2008-03-25 09:58:00,2.2668,2.26986,2.26487,2.269,12500000.0
2008-03-25 09:59:00,2.26888,2.27041,2.26585,2.26993,13630000.0
2008-03-25 10:00:00,2.26845,2.27008,2.2649,2.27008,6380000.0
2008-03-25 10:01:00,2.26769,2.27027,2.26525,2.26931,8380000.0
2008-03-25 10:02:00,2.2685,2.27121,2.26542,2.26776,6500000.0
2008-03-25 10:03:00,2.26804,2.27116,2.26528,2.27074,11260000.0
2008-03-25 10:04:00,2.26905,2.27205,2.26905,2.27138,5500000.0
2008-03-25 10:05:00,2.27216,2.27216,2.26864,2.26864,8750000.0
2008-03-25 10:06:00,2.27021,2.27021,2.2645,2.26665,14000000.0
2008-03-25 10:07:00,2.26891,2.26966,2.26722,2.26908,5750000.0
2008-03-25 10:08:00,2.26704,2.26991,2.26508,2.26991,10250000.0
2008-03-25 10:09:00,2.26795,2.26902,2.26558,2.26838,8250000.0
2008-03-25 10:10:00,2.26907,2.26925,2.26414,2.26506,10500000.0
2008-03-25 10:11:00,2.26345,2.26921,2.26345,2.26863,6000000.0
2008-03-25 10:12:00,2.26683,2.26802,2.26223,2.26774,6250000.0
2008-03-25 10:13:00,2.26455,2.26801,2.26401,2.26801,11130000.0
2008-03-25 10:14:00,2.26635,2.26711,2.26371,2.26371,7750000.0
2008-03-25 10:15:00,2.26674,2.26674,2.26228,2.26381,7130000.0
2008-03-25 10:16:00,2.26746,2.26746,2.2634,2.2634,4880000.0
2008-03-25 10:17:00,2.26472,2.26571,2.26391,2.26391,8250000.0
2008-03-25 10:18:00,2.26721,2.26736,2.26633,2.26736,14250000.0
2008-03-25 10:19:00,2.26599,2.26656,2.26148,2.26303,10250000.0
2008-03-25 10:20:00,2.26655,2.26751,2.26447,2.26742,9130000.0
2008-03-25 10:21:00,2.26734,2.26975,2.2636,2.2636,8750000.0
2008-03-25 10:22:00,2.26692,2.26797,2.26296,2.26772,8380000.0
2008-03-25 10:23:00,2.26706,2.26706,2.26298,2.26353,6500000.0
2008-03-25 10:24:00,2.26434,2.26679,2.26163,2.26163,8000000.0
2008-03-25 10:25:00,2.26423,2.26723,2.2641,2.2641,7510000.0
2008-03-25 10:26:00,2.26447,2.26662,2.26227,2.26336,9000000.0
2008-03-25 10:27:00,2.26224,2.26618,2.26224,2.26428,7000000.0
2008-03-25 10:28:00,2.26653,2.26676,2.26278,2.26631,5750000.0
2008-03-25 10:29:00,2.26499,2.26654,2.26416,2.26589,7000000.0
2008-03-25 10:30:00,2.26661,2.26661,2.26397,2.26603,6000000.0
2008-03-25 10:31:00,2.2674,2.2674,2.2644,2.26564,7250000.0
2008-03-25 10:32:00,2.26598,2.26689,2.25977,2.26461,16130000.0
2008-03-25 10:33:00,2.26613,2.26659,2.26241,2.26425,6250000.0
2008-03-25 10:34:00,2.26555,2.26606,2.26402,2.26403,8130000.0
2008-03-25 10:35:00,2.26477,2.26655,2.26235,2.26354,5500000.0
2008-03-25 10:36:00,2.26414,2.26892,2.26414,2.2683,9380000.0
2008-03-25 10:37:00,2.26791,2.26948,2.26713,2.26891,7500000.0
2008-03-25 10:38:00,2.26577,2.27092,2.26449,2.26965,9750000.0
2008-03-25 10:39:00,2.26967,2.27015,2.26536,2.26639,10250000.0
2008-03-25 10:40:00,2.26773,2.2694,2.26548,2.26699,9260000.0
2008-03-25 10:41:00,2.2699,2.2699,2.2661,2.26904,10500000.0
2008-03-25 10:42:00,2.26944,2.26952,2.26548,2.26608,6750000.0
2008-03-25 10:43:00,2.26885,2.26906,2.26536,2.26783,9500000.0
2008-03-25 10:44:00,2.26755,2.26843,2.26563,2.26734,13750000.0
2008-03-25 10:45:00,2.26453,2.26752,2.26271,2.26752,6250000.0
2008-03-25 10:46:00,2.26856,2.26873,2.26492,2.26873,11880000.0
2008-03-25 10:47:00,2.2687,2.2687,2.26483,2.2661,5750000.0
2008-03-25 10:48:00,2.26851,2.26905,2.26565,2.26905,7750000.0
2008-03-25 10:49:00,2.26772,2.26852,2.26351,2.26351,9880000.0
2008-03-25 10:50:00,2.26677,2.26789,2.2658,2.26789,5880000.0
2008-03-25 10:51:00,2.26434,2.2672,2.26419,2.26419,8500000.0
2008-03-25 10:52:00,2.26781,2.26812,2.26461,2.26812,18380000.0
2008-03-25 10:53:00,2.2674,2.26858,2.26459,2.2676,10880000.0
2008-03-25 10:54:00,2.26756,2.26756,2.26285,2.26636,10000000.0
2008-03-25 10:55:00,2.26775,2.26807,2.26437,2.26807,8000000.0
2008-03-25 10:56:00,2.26803,2.26803,2.2638,2.26613,8250000.0
2008-03-25 10:57:00,2.2648,2.26846,2.2648,2.26711,6500000.0
2008-03-25 10:58:00,2.26636,2.26665,2.26067,2.2648,7250000.0
2008-03-25 10:59:00,2.26501,2.26762,2.2626,2.26651,7250000.0
2008-03-25 11:00:00,2.26621,2.26793,2.26372,2.26716,9010000.0
2008-03-25 11:01:00,2.26634,2.26948,2.26414,2.26582,9000000.0
2008-03-25 11:02:00,2.26771,2.26789,2.2655,2.2655,6750000.0
2008-03-25 11:03:00,2.26862,2.26886,2.26597,2.26886,7500000.0
2008-03-25 11:04:00,2.26399,2.26872,2.26399,2.26842,6250000.0
2008-03-25 11:05:00,2.2651,2.26807,2.26367,2.26643,13130000.0
2008-03-25 11:06:00,2.26921,2.27023,2.26376,2.26376,6250000.0
2008-03-25 11:07:00,2.26944,2.26944,2.26393,2.26393,6500000.0
2008-03-25 11:08:00,2.26941,2.26941,2.26439,2.26731,7500000.0
2008-03-25 11:09:00,2.26997,2.26997,2.26342,2.26621,9510000.0
2008-03-25 11:10:00,2.27026,2.27026,2.26575,2.26807,7000000.0
2008-03-25 11:11:00,2.26911,2.26911,2.26205,2.2654,6500000.0
2008-03-25 11:12:00,2.26925,2.26925,2.26326,2.26326,7750000.0
2008-03-25 11:13:00,2.26512,2.26858,2.26398,2.26613,10250000.0
2008-03-25 11:14:00,2.26733,2.26959,2.26503,2.26959,15500000.0
2008-03-25 11:15:00,2.26733,2.2693,2.26667,2.26794,10630000.0
2008-03-25 11:16:00,2.26827,2.26827,2.26524,2.26524,5630000.0
2008-03-25 11:17:00,2.2666,2.27008,2.26568,2.26895,8630000.0
2008-03-25 11:18:00,2.26828,2.26917,2.26256,2.26676,8750000.0
2008-03-25 11:19:00,2.26855,2.26941,2.264,2.26893,7500000.0
2008-03-25 11:20:00,2.2681,2.26964,2.26648,2.26944,6500000.0
2008-03-25 11:21:00,2.2698,2.27032,2.26568,2.26918,8500000.0
2008-03-25 11:22:00,2.26931,2.26931,2.26485,2.26554,5880000.0
2008-03-25 11:23:00,2.26805,2.26999,2.26479,2.26895,13000000.0
2008-03-25 11:24:00,2.26985,2.26985,2.26343,2.26788,9000000.0
2008-03-25 11:25:00,2.26642,2.26888,2.26467,2.26539,12260000.0
2008-03-25 11:26:00,2.26834,2.26968,2.26412,2.26968,11630000.0
2008-03-25 11:27:00,2.26665,2.26796,2.26426,2.26744,11760000.0
2008-03-25 11:28:00,2.26537,2.26808,2.2643,2.26674,7750000.0
2008-03-25 11:29:00,2.26614,2.26815,2.26207,2.26815,5250000.0
2008-03-25 11:30:00,2.26672,2.26822,2.26482,2.26753,8880000.0
2008-03-25 11:31:00,2.26989,2.26989,2.26377,2.26831,10250000.0
2008-03-25 11:32:00,2.26914,2.26914,2.26393,2.26803,11000000.0
2008-03-25 11:33:00,2.26903,2.26903,2.26524,2.26838,9500000.0
2008-03-25 11:34:00,2.26861,2.26924,2.26539,2.26778,7130000.0
2008-03-25 11:35:00,2.2667,2.26939,2.26487,2.26717,9130000.0
2008-03-25 11:36:00,2.26827,2.26944,2.26657,2.26782,9000000.0
2008-03-25 11:37:00,2.26562,2.26955,2.26405,2.26955,9380000.0
2008-03-25 11:38:00,2.26575,2.26873,2.26416,2.26812,9630000.0
2008-03-25 11:39:00,2.26986,2.26986,2.26371,2.26831,8750000.0
2008-03-25 11:40:00,2.26534,2.26922,2.26453,2.26914,12380000.0
2008-03-25 11:41:00,2.2681,2.26944,2.26627,2.26812,7630000.0
2008-03-25 11:42:00,2.26726,2.26864,2.26535,2.26864,8880000.0
2008-03-25 11:43:00,2.26664,2.26774,2.26319,2.26669,9250000.0
2008-03-25 11:44:00,2.26784,2.26784,2.26344,2.26544,7000000.0
2008-03-25 11:45:00,2.26733,2.26733,2.26224,2.2656,7250000.0
2008-03-25 11:46:00,2.26523,2.26729,2.26313,2.26729,5750000.0
2008-03-25 11:47:00,2.26431,2.26678,2.26121,2.26678,9750000.0
2008-03-25 11:48:00,2.26486,2.26729,2.26243,2.26729,12000000.0
2008-03-25 11:49:00,2.26664,2.26664,2.26109,2.26522,9500000.0
2008-03-25 11:50:00,2.26495,2.26589,2.26366,2.26539,7250000.0
2008-03-25 11:51:00,2.26548,2.26548,2.26094,2.26094,6750000.0
2008-03-25 11:52:00,2.26272,2.26513,2.26254,2.26513,10380000.0
2008-03-25 11:53:00,2.26559,2.26567,2.26327,2.26485,5500000.0
2008-03-25 11:54:00,2.26473,2.26514,2.25864,2.26482,12250000.0
2008-03-25 11:55:00,2.26376,2.26487,2.26098,2.26346,6500000.0
2008-03-25 11:56:00,2.26399,2.2648,2.26315,2.26371,8750000.0
2008-03-25 11:57:00,2.25949,2.26412,2.25949,2.26259,8250000.0
2008-03-25 11:58:00,2.25926,2.26431,2.25926,2.26415,12000000.0
2008-03-25 11:59:00,2.26465,2.26472,2.25894,2.26341,12250000.0
2008-03-25 12:00:00,2.26354,2.26427,2.26017,2.26427,12250000.0
2008-03-25 12:01:00,2.26043,2.26449,2.26043,2.26367,8500000.0
2008-03-25 12:02:00,2.26008,2.26506,2.26008,2.26506,18000000.0
2008-03-25 12:03:00,2.26553,2.26596,2.26275,2.2639,8500000.0
2008-03-25 12:04:00,2.26487,2.26563,2.26196,2.26563,8380000.0
2008-03-25 12:05:00,2.2659,2.26626,2.25841,2.26472,10380000.0
2008-03-25 12:06:00,2.26472,2.26573,2.26242,2.26505,7380000.0
2008-03-25 12:07:00,2.26447,2.26447,2.25915,2.26057,6630000.0
2008-03-25 12:08:00,2.26391,2.26601,2.26154,2.26601,9380000.0
2008-03-25 12:09:00,2.26664,2.26664,2.26007,2.26599,10380000.0
2008-03-25 12:10:00,2.26647,2.26647,2.25841,2.26298,8250000.0
2008-03-25 12:11:00,2.26435,2.26657,2.26435,2.26582,9750000.0
2008-03-25 12:12:00,2.26454,2.2664,2.26325,2.26522,11130000.0
2008-03-25 12:13:00,2.26302,2.26662,2.26132,2.26662,12750000.0
2008-03-25 12:14:00,2.26621,2.26674,2.25979,2.2655,11630000.0
2008-03-25 12:15:00,2.26442,2.26794,2.2637,2.26718,10630000.0
2008-03-25 12:16:00,2.26705,2.26705,2.26361,2.26529,7750000.0
2008-03-25 12:17:00,2.26525,2.26712,2.2636,2.26688,5500000.0
2008-03-25 12:18:00,2.26185,2.2665,2.26185,2.2624,5880000.0
2008-03-25 12:19:00,2.26533,2.26623,2.2603,2.26485,8510000.0
2008-03-25 12:20:00,2.26537,2.26654,2.26066,2.26557,8000000.0
2008-03-25 12:21:00,2.26638,2.26737,2.26169,2.26397,12880000.0
2008-03-25 12:22:00,2.26761,2.26763,2.26398,2.26763,7000000.0
2008-03-25 12:23:00,2.26661,2.26778,2.26281,2.26696,12000000.0
2008-03-25 12:24:00,2.26553,2.26659,2.26035,2.26585,6500000.0
2008-03-25 12:25:00,2.26743,2.26743,2.26367,2.26396,5250000.0
2008-03-25 12:26:00,2.26636,2.26657,2.26321,2.26595,11250000.0
2008-03-25 12:27:00,2.26608,2.26637,2.26207,2.26566,8500000.0
2008-03-25 12:28:00,2.26364,2.2663,2.26364,2.26555,10250000.0
2008-03-25 12:29:00,2.26703,2.26715,2.26317,2.26512,6500000.0
2008-03-25 12:30:00,2.26637,2.26637,2.26169,2.26375,7250000.0
2008-03-25 12:31:00,2.26487,2.26749,2.26354,2.26694,5750000.0
2008-03-25 12:32:00,2.26637,2.26637,2.26449,2.26545,6500000.0
2008-03-25 12:33:00,2.26705,2.26705,2.26255,2.26679,11630000.0
2008-03-25 12:34:00,2.26672,2.26742,2.2628,2.26742,8250000.0
2008-03-25 12:35:00,2.26622,2.26635,2.26237,2.26471,9750000.0
2008-03-25 12:36:00,2.26599,2.26599,2.26143,2.26577,5500000.0
2008-03-25 12:37:00,2.26334,2.26657,2.26116,2.26622,13500000.0
2008-03-25 12:38:00,2.26496,2.2655,2.25941,2.26504,9130000.0
2008-03-25 12:39:00,2.2641,2.26527,2.26036,2.26527,6500000.0
2008-03-25 12:40:00,2.26013,2.26517,2.26013,2.26517,8880000.0
2008-03-25 12:41:00,2.26295,2.2652,2.26084,2.26387,5130000.0
2008-03-25 12:42:00,2.26289,2.2638,2.25848,2.2631,11130000.0
2008-03-25 12:43:00,2.26361,2.26372,2.2616,2.26168,7250000.0
2008-03-25 12:44:00,2.2606,2.2634,2.2589,2.26317,9250000.0
2008-03-25 12:45:00,2.25956,2.26371,2.25956,2.2634,7750000.0
2008-03-25 12:46:00,2.26481,2.26489,2.25866,2.26025,11630000.0
2008-03-25 12:47:00,2.2647,2.2647,2.25995,2.26309,10000000.0
2008-03-25 12:48:00,2.26419,2.26419,2.25899,2.26318,13380000.0
2008-03-25 12:49:00,2.2628,2.2628,2.25822,2.26256,7250000.0
2008-03-25 12:50:00,2.26322,2.26322,2.25746,2.26124,8500000.0
2008-03-25 12:51:00,2.26228,2.26228,2.25782,2.26189,8500000.0
2008-03-25 12:52:00,2.26011,2.26155,2.25788,2.258,5750000.0
2008-03-25 12:53:00,2.25958,2.26088,2.25758,2.26088,8380000.0
2008-03-25 12:54:00,2.25727,2.25977,2.25652,2.25977,8250000.0
2008-03-25 12:55:00,2.25823,2.26158,2.25606,2.25983,8750000.0
2008-03-25 12:56:00,2.25836,2.2609,2.2557,2.25735,16250000.0
2008-03-25 12:57:00,2.25988,2.26009,2.25486,2.25535,8500000.0
2008-03-25 12:58:00,2.26006,2.26065,2.25635,2.25847,12250000.0
2008-03-25 12:59:00,2.25837,2.26119,2.25837,2.26098,13000000.0
2008-03-25 13:00:00,2.26048,2.26078,2.2581,2.26,11000000.0
2008-03-25 13:01:00,2.2594,2.26126,2.25787,2.25858,8500000.0
2008-03-25 13:02:00,2.25979,2.26078,2.25684,2.25813,7250000.0
2008-03-25 13:03:00,2.26076,2.26091,2.25504,2.25982,9000000.0
2008-03-25 13:04:00,2.2594,2.26086,2.25644,2.25986,12510000.0
2008-03-25 13:05:00,2.26038,2.2611,2.25312,2.2611,13500000.0
2008-03-25 13:06:00,2.25933,2.26141,2.25799,2.2607,12000000.0
2008-03-25 13:07:00,2.25855,2.26248,2.25682,2.26152,10630000.0
2008-03-25 13:08:00,2.26103,2.26142,2.25612,2.25969,9630000.0
2008-03-25 13:09:00,2.26095,2.26095,2.25462,2.25789,9250000.0
2008-03-25 13:10:00,2.26192,2.26192,2.25804,2.26054,9250000.0
2008-03-25 13:11:00,2.25985,2.26162,2.25643,2.25972,9500000.0
2008-03-25 13:12:00,2.26141,2.26141,2.2573,2.26074,8010000.0
2008-03-25 13:13:00,2.25871,2.26062,2.25481,2.25911,16000000.0
2008-03-25 13:14:00,2.25724,2.25995,2.25724,2.25914,8250000.0
2008-03-25 13:15:00,2.25984,2.25996,2.25329,2.25453,5250000.0
2008-03-25 13:16:00,2.25834,2.25834,2.25396,2.25743,14380000.0
2008-03-25 13:17:00,2.25531,2.25819,2.25531,2.25787,8250000.0
2008-03-25 13:18:00,2.25882,2.25882,2.25503,2.2588,6500000.0
2008-03-25 13:19:00,2.25688,2.25787,2.25298,2.25774,7130000.0
2008-03-25 13:20:00,2.25657,2.25804,2.25565,2.25575,7750000.0
2008-03-25 13:21:00,2.25587,2.25961,2.25587,2.25885,8130000.0
2008-03-25 13:22:00,2.25921,2.26005,2.25602,2.25751,5880000.0
2008-03-25 13:23:00,2.25888,2.2589,2.2557,2.25881,16500000.0
2008-03-25 13:24:00,2.25838,2.25877,2.25311,2.2576,12250000.0
2008-03-25 13:25:00,2.25781,2.25929,2.25611,2.25745,10380000.0
2008-03-25 13:26:00,2.25872,2.25876,2.25498,2.25876,10880000.0
2008-03-25 13:27:00,2.25692,2.25787,2.25404,2.25748,10000000.0
2008-03-25 13:28:00,2.25816,2.25858,2.25449,2.25713,10750000.0
2008-03-25 13:29:00,2.25382,2.25867,2.25382,2.25867,6000000.0
2008-03-25 13:30:00,2.25697,2.25806,2.25262,2.25787,12000000.0
2008-03-25 13:31:00,2.25382,2.25912,2.25382,2.25888,12130000.0
2008-03-25 13:32:00,2.2559,2.25981,2.2548,2.25981,7380000.0
2008-03-25 13:33:00,2.256,2.2582,2.25314,2.25816,8000000.0
2008-03-25 13:34:00,2.25861,2.25892,2.25419,2.25866,7000000.0
2008-03-25 13:35:00,2.25969,2.25974,2.25246,2.25936,10750000.0
2008-03-25 13:36:00,2.25987,2.25989,2.25325,2.25989,8750000.0
2008-03-25 13:37:00,2.25899,2.25899,2.25563,2.2571,11250000.0
2008-03-25 13:38:00,2.25958,2.25958,2.25273,2.25894,7750000.0
2008-03-25 13:39:00,2.25719,2.25923,2.25334,2.25843,9250000.0
2008-03-25 13:40:00,2.25763,2.25943,2.2527,2.25326,7750000.0
2008-03-25 13:41:00,2.25885,2.25913,2.25634,2.25725,8750000.0
2008-03-25 13:42:00,2.25675,2.25922,2.25631,2.25631,6000000.0
2008-03-25 13:43:00,2.25784,2.25906,2.25643,2.25898,12130000.0
2008-03-25 13:44:00,2.26098,2.26098,2.25729,2.25942,7880000.0
2008-03-25 13:45:00,2.25677,2.26083,2.25605,2.25605,10750000.0
2008-03-25 13:46:00,2.25942,2.25966,2.25596,2.25966,6500000.0
2008-03-25 13:47:00,2.2558,2.25978,2.2558,2.25646,9000000.0
2008-03-25 13:48:00,2.25976,2.26053,2.25348,2.26053,9750000.0
2008-03-25 13:49:00,2.26045,2.26045,2.25681,2.25681,5500000.0
2008-03-25 13:50:00,2.25978,2.2603,2.25684,2.25705,7000000.0
2008-03-25 13:51:00,2.26006,2.26006,2.25531,2.25531,7750000.0
2008-03-25 13:52:00,2.25921,2.26012,2.25567,2.25885,9630000.0
2008-03-25 13:53:00,2.26077,2.26104,2.25489,2.26069,5880000.0
2008-03-25 13:54:00,2.25962,2.25962,2.25726,2.25766,7750000.0
2008-03-25 13:55:00,2.25961,2.25985,2.25705,2.25705,8750000.0
2008-03-25 13:56:00,2.25657,2.26057,2.25657,2.25747,10750000.0
2008-03-25 13:57:00,2.26117,2.26117,2.25671,2.25689,7750000.0
2008-03-25 13:58:00,2.25554,2.26077,2.25554,2.25665,8250000.0
2008-03-25 13:59:00,2.25781,2.26036,2.25781,2.25928,6000000.0
2008-03-25 14:00:00,2.25567,2.26127,2.25567,2.26013,8000000.0
2008-03-25 14:01:00,2.25457,2.26104,2.25457,2.25978,11380000.0
2008-03-25 14:02:00,2.26075,2.26075,2.25752,2.25801,7000000.0
2008-03-25 14:03:00,2.25672,2.26111,2.25572,2.25706,7250000.0
2008-03-25 14:04:00,2.26007,2.26025,2.25538,2.25931,5750000.0
2008-03-25 14:05:00,2.25787,2.25917,2.25545,2.2568,8500000.0
2008-03-25 14:06:00,2.25628,2.26014,2.25601,2.25872,9000000.0
2008-03-25 14:07:00,2.25709,2.25915,2.25233,2.25887,6630000.0
2008-03-25 14:08:00,2.25718,2.25967,2.25177,2.25763,10130000.0
2008-03-25 14:09:00,2.25777,2.25777,2.25417,2.25552,8000000.0
2008-03-25 14:10:00,2.25782,2.25782,2.25372,2.25372,10250000.0
2008-03-25 14:11:00,2.25637,2.25863,2.25258,2.25863,7250000.0
2008-03-25 14:12:00,2.25799,2.25839,2.25459,2.25674,10000000.0
2008-03-25 14:13:00,2.25625,2.25857,2.25532,2.25851,8880000.0
2008-03-25 14:14:00,2.25675,2.2584,2.2543,2.25692,12250000.0
2008-03-25 14:15:00,2.25292,2.25893,2.25271,2.25557,14880000.0
2008-03-25 14:16:00,2.25928,2.25928,2.25557,2.25812,12250000.0
2008-03-25 14:17:00,2.25682,2.25851,2.25476,2.25851,13250000.0
2008-03-25 14:18:00,2.25926,2.25926,2.25388,2.25763,7000000.0
2008-03-25 14:19:00,2.25939,2.2599,2.2521,2.25691,12750000.0
2008-03-25 14:20:00,2.25757,2.25808,2.25196,2.25622,6000000.0
2008-03-25 14:21:00,2.2552,2.25942,2.2552,2.25626,11770000.0
2008-03-25 14:22:00,2.25199,2.25863,2.25199,2.2567,5500000.0
2008-03-25 14:23:00,2.25884,2.25895,2.25511,2.2561,10000000.0
2008-03-25 14:24:00,2.25881,2.25881,2.25408,2.25408,12750000.0
2008-03-25 14:25:00,2.25863,2.25863,2.25549,2.25837,8500000.0
2008-03-25 14:26:00,2.2579,2.25907,2.25247,2.2564,12630000.0
2008-03-25 14:27:00,2.25653,2.25814,2.25643,2.25772,6250000.0
2008-03-25 14:28:00,2.2584,2.25967,2.25559,2.25828,8250000.0
2008-03-25 14:29:00,2.25859,2.25871,2.25491,2.25491,6760000.0
2008-03-25 14:30:00,2.25699,2.2591,2.25598,2.25813,8250000.0
2008-03-25 14:31:00,2.25508,2.25849,2.25508,2.25537,8380000.0
2008-03-25 14:32:00,2.25875,2.25875,2.25289,2.25807,14880000.0
2008-03-25 14:33:00,2.25864,2.25883,2.25521,2.25521,7750000.0
2008-03-25 14:34:00,2.25845,2.25968,2.25249,2.25926,13000000.0
2008-03-25 14:35:00,2.25634,2.25993,2.25634,2.25963,12000000.0
2008-03-25 14:36:00,2.25833,2.25972,2.25543,2.25972,9000000.0
2008-03-25 14:37:00,2.25877,2.26055,2.25704,2.26048,9250000.0
2008-03-25 14:38:00,2.26092,2.26092,2.25756,2.25756,9250000.0
2008-03-25 14:39:00,2.26036,2.26113,2.25531,2.25749,14750000.0
2008-03-25 14:40:00,2.26046,2.26052,2.25419,2.26004,13380000.0
2008-03-25 14:41:00,2.25855,2.25957,2.25459,2.25707,6500000.0
2008-03-25 14:42:00,2.25964,2.25994,2.25612,2.25901,16750000.0
2008-03-25 14:43:00,2.25871,2.2603,2.25286,2.25832,6750000.0
2008-03-25 14:44:00,2.25953,2.25953,2.25418,2.25612,6000000.0
2008-03-25 14:45:00,2.25959,2.25959,2.25308,2.2553,5750000.0
2008-03-25 14:46:00,2.26003,2.26021,2.25384,2.25626,8000000.0
2008-03-25 14:47:00,2.25848,2.25984,2.25627,2.25984,9750000.0
2008-03-25 14:48:00,2.25991,2.25993,2.25506,2.25839,10000000.0
2008-03-25 14:49:00,2.26161,2.26161,2.25696,2.26033,11630000.0
2008-03-25 14:50:00,2.25903,2.26033,2.25419,2.25911,7750000.0
2008-03-25 14:51:00,2.25891,2.26072,2.25759,2.26072,7750000.0
2008-03-25 14:52:00,2.25834,2.26011,2.25487,2.25487,13380000.0
2008-03-25 14:53:00,2.25802,2.26046,2.2562,2.2562,7500000.0
2008-03-25 14:54:00,2.25767,2.25975,2.25476,2.25658,10000000.0
2008-03-25 14:55:00,2.25867,2.2594,2.25698,2.25712,9750000.0
2008-03-25 14:56:00,2.25887,2.25946,2.25505,2.25505,11750000.0
2008-03-25 14:57:00,2.25978,2.26023,2.25547,2.25834,8630000.0
2008-03-25 14:58:00,2.25853,2.26016,2.25424,2.25655,8250000.0
2008-03-25 14:59:00,2.25976,2.25976,2.25459,2.2595,11130000.0
2008-03-25 15:00:00,2.25808,2.26038,2.25536,2.25887,9760000.0
2008-03-25 15:01:00,2.25852,2.26052,2.25443,2.25924,5500000.0
2008-03-25 15:02:00,2.25935,2.26121,2.2568,2.26051,11630000.0
2008-03-25 15:03:00,2.26184,2.26237,2.2545,2.25912,13630000.0
2008-03-25 15:04:00,2.26049,2.26194,2.2566,2.26013,11500000.0
2008-03-25 15:05:00,2.26244,2.26286,2.25898,2.26196,11500000.0
2008-03-25 15:06:00,2.26181,2.26212,2.25805,2.26135,8750000.0
2008-03-25 15:07:00,2.26167,2.26205,2.25677,2.26183,8000000.0
2008-03-25 15:08:00,2.26165,2.26165,2.25674,2.2584,7130000.0
2008-03-25 15:09:00,2.26203,2.26318,2.25996,2.26318,15250000.0
2008-03-25 15:10:00,2.26234,2.26234,2.25708,2.26089,14500000.0
2008-03-25 15:11:00,2.26111,2.26247,2.25698,2.26063,13250000.0
2008-03-25 15:12:00,2.2613,2.26168,2.25969,2.26128,5750000.0
2008-03-25 15:13:00,2.26258,2.26258,2.2591,2.2591,5750000.0
2008-03-25 15:14:00,2.26284,2.26284,2.25932,2.26193,11000000.0
2008-03-25 15:15:00,2.26132,2.26269,2.25492,2.2607,7500000.0
2008-03-25 15:16:00,2.26176,2.26337,2.25943,2.26256,13880000.0
2008-03-25 15:17:00,2.26408,2.26408,2.26051,2.26172,7000000.0
2008-03-25 15:18:00,2.26235,2.26404,2.25946,2.26404,9010000.0
2008-03-25 15:19:00,2.26302,2.26327,2.25925,2.25925,8250000.0
2008-03-25 15:20:00,2.26191,2.26312,2.26023,2.26312,6750000.0
2008-03-25 15:21:00,2.25742,2.26419,2.25742,2.26419,6500000.0
2008-03-25 15:22:00,2.26005,2.26408,2.25795,2.26083,11510000.0
2008-03-25 15:23:00,2.26457,2.26464,2.25943,2.26275,11880000.0
2008-03-25 15:24:00,2.26024,2.26202,2.25723,2.26202,6630000.0
2008-03-25 15:25:00,2.2637,2.26451,2.25932,2.26425,8750000.0
2008-03-25 15:26:00,2.26295,2.263,2.25872,2.26249,6000000.0
2008-03-25 15:27:00,2.25889,2.26339,2.25603,2.2632,7500000.0
2008-03-25 15:28:00,2.26161,2.26287,2.25962,2.26208,6500000.0
2008-03-25 15:29:00,2.25961,2.26275,2.25742,2.26235,7000000.0
2008-03-25 15:30:00,2.25836,2.26366,2.25836,2.26026,12380000.0
2008-03-25 15:31:00,2.26181,2.26181,2.25824,2.2606,11250000.0
2008-03-25 15:32:00,2.26178,2.26241,2.26022,2.26173,7000000.0
2008-03-25 15:33:00,2.26321,2.26397,2.25925,2.26318,12250000.0
2008-03-25 15:34:00,2.26164,2.26207,2.25898,2.26021,6250000.0
2008-03-25 15:35:00,2.25989,2.26233,2.25929,2.26127,10510000.0
2008-03-25 15:36:00,2.26139,2.2632,2.25778,2.26259,7500000.0
2008-03-25 15:37:00,2.26153,2.26342,2.25664,2.26342,7500000.0
2008-03-25 15:38:00,2.26261,2.26455,2.26076,2.26143,9500000.0
2008-03-25 15:39:00,2.26158,2.26183,2.2563,2.25925,7750000.0
2008-03-25 15:40:00,2.26085,2.2647,2.26085,2.26435,8000000.0
2008-03-25 15:41:00,2.26318,2.26418,2.2611,2.26331,9500000.0
2008-03-25 15:42:00,2.26404,2.26532,2.26013,2.26013,6500000.0
2008-03-25 15:43:00,2.26163,2.26376,2.26015,2.26051,9250000.0
2008-03-25 15:44:00,2.26352,2.26352,2.25784,2.25784,7750000.0
2008-03-25 15:45:00,2.26224,2.26299,2.25854,2.26238,8130000.0
2008-03-25 15:46:00,2.26211,2.26258,2.25911,2.25996,8130000.0
2008-03-25 15:47:00,2.26215,2.26355,2.26012,2.26328,7250000.0
2008-03-25 15:48:00,2.26132,2.26201,2.25659,2.25659,6130000.0
2008-03-25 15:49:00,2.26023,2.26207,2.25493,2.26207,8750000.0
2008-03-25 15:50:00,2.26083,2.26154,2.25736,2.26075,8630000.0
2008-03-25 15:51:00,2.26219,2.26219,2.25712,2.26115,13000000.0
2008-03-25 15:52:00,2.26045,2.26145,2.25924,2.26119,8750000.0
2008-03-25 15:53:00,2.26011,2.26246,2.25633,2.26181,15000000.0
2008-03-25 15:54:00,2.26364,2.26364,2.25908,2.26045,6000000.0
2008-03-25 15:55:00,2.26212,2.26238,2.25834,2.25834,7750000.0
2008-03-25 15:56:00,2.26096,2.26114,2.25684,2.26076,8250000.0
2008-03-25 15:57:00,2.26093,2.26093,2.25733,2.26093,8500000.0
2008-03-25 15:58:00,2.26017,2.26098,2.25577,2.25916,7000000.0
2008-03-25 15:59:00,2.25845,2.2614,2.25845,2.26134,10380000.0
2008-03-25 16:00:00,2.25936,2.26036,2.25828,2.25992,7750000.0
2008-03-25 16:01:00,2.25845,2.26155,2.25512,2.26112,7880000.0
2008-03-25 16:02:00,2.26011,2.26203,2.25674,2.2613,12630000.0
2008-03-25 16:03:00,2.26117,2.26158,2.25636,2.26149,9880000.0
2008-03-25 16:04:00,2.26125,2.26125,2.25794,2.26043,9000000.0
2008-03-25 16:05:00,2.26094,2.26096,2.25833,2.26039,6500000.0
2008-03-25 16:06:00,2.26,2.2603,2.25359,2.25468,6750000.0
2008-03-25 16:07:00,2.2574,2.25961,2.2544,2.25961,12890000.0
2008-03-25 16:08:00,2.25798,2.26131,2.25505,2.25769,10130000.0
2008-03-25 16:09:00,2.25769,2.25992,2.25547,2.25547,8500000.0
2008-03-25 16:10:00,2.26057,2.26068,2.25569,2.26063,10250000.0
2008-03-25 16:11:00,2.25932,2.26066,2.25843,2.26036,5750000.0
2008-03-25 16:12:00,2.25824,2.26069,2.25583,2.25945,7510000.0
2008-03-25 16:13:00,2.26025,2.26163,2.258,2.25983,12250000.0
2008-03-25 16:14:00,2.2604,2.26104,2.25699,2.25979,12250000.0
2008-03-25 16:15:00,2.25887,2.26036,2.25813,2.25941,8750000.0
2008-03-25 16:16:00,2.2607,2.2607,2.25579,2.25699,7130000.0
2008-03-25 16:17:00,2.26067,2.26119,2.25772,2.25772,13750000.0
2008-03-25 16:18:00,2.26024,2.26048,2.25363,2.25995,5500000.0
2008-03-25 16:19:00,2.26158,2.26158,2.25614,2.25739,7000000.0
2008-03-25 16:20:00,2.25695,2.26067,2.25641,2.25988,12750000.0
2008-03-25 16:21:00,2.25828,2.25887,2.25794,2.25795,5750000.0
2008-03-25 16:22:00,2.25913,2.26132,2.25782,2.26071,8250000.0
2008-03-25 16:23:00,2.26006,2.26077,2.25697,2.26047,7750000.0
2008-03-25 16:24:00,2.26012,2.26093,2.2574,2.26093,5500000.0
2008-03-25 16:25:00,2.25981,2.26053,2.25505,2.25862,6130000.0
2008-03-25 16:26:00,2.25954,2.26172,2.25806,2.26126,8130000.0
2008-03-25 16:27:00,2.26047,2.26224,2.25855,2.25943,14130000.0
2008-03-25 16:28:00,2.26163,2.26184,2.25845,2.26115,10500000.0
2008-03-25 16:29:00,2.26119,2.26214,2.25928,2.26213,8500000.0
2008-03-25 16:30:00,2.26203,2.26249,2.25929,2.26169,7250000.0
2008-03-25 16:31:00,2.26153,2.26214,2.25726,2.26214,6500000.0
2008-03-25 16:32:00,2.26171,2.26274,2.25801,2.26274,7750000.0
2008-03-25 16:33:00,2.26276,2.26276,2.25706,2.25838,18000000.0
2008-03-25 16:34:00,2.25826,2.2629,2.25737,2.26224,14250000.0
2008-03-25 16:35:00,2.26213,2.26219,2.25555,2.26182,14750000.0
2008-03-25 16:36:00,2.26127,2.26131,2.25395,2.26092,12880000.0
2008-03-25 16:37:00,2.26085,2.26117,2.25802,2.26076,5250000.0
2008-03-25 16:38:00,2.25962,2.26095,2.25291,2.26059,14750000.0
2008-03-25 16:39:00,2.2604,2.26151,2.25421,2.25866,7250000.0
2008-03-25 16:40:00,2.25976,2.26138,2.2579,2.2579,11500000.0
2008-03-25 16:41:00,2.26153,2.26153,2.25594,2.25783,6250000.0
2008-03-25 16:42:00,2.2612,2.2612,2.25658,2.25658,6750000.0
2008-03-25 16:43:00,2.26058,2.26087,2.25739,2.25881,12750000.0
2008-03-25 16:44:00,2.25927,2.26069,2.2587,2.26069,9000000.0
2008-03-25 16:45:00,2.25996,2.26076,2.25868,2.25997,7750000.0
2008-03-25 16:46:00,2.26152,2.26152,2.25678,2.25968,6750000.0
2008-03-25 16:47:00,2.2602,2.26142,2.25805,2.25956,11500000.0
2008-03-25 16:48:00,2.26007,2.26223,2.25818,2.26129,4880000.0
2008-03-25 16:49:00,2.25927,2.26059,2.25609,2.26059,10500000.0
2008-03-25 16:50:00,2.25994,2.26081,2.25621,2.2577,8130000.0
2008-03-25 16:51:00,2.25969,2.26123,2.25671,2.25872,11630000.0
2008-03-25 16:52:00,2.25876,2.26011,2.25608,2.25974,9750000.0
2008-03-25 16:53:00,2.25631,2.26012,2.25488,2.259,13010000.0
2008-03-25 16:54:00,2.25631,2.26055,2.25631,2.26026,7000000.0
2008-03-25 16:55:00,2.25897,2.25897,2.25532,2.25532,6500000.0
2008-03-25 16:56:00,2.25618,2.25978,2.25575,2.25978,13250000.0
2008-03-25 16:57:00,2.26075,2.26075,2.25627,2.25658,7000000.0
2008-03-25 16:58:00,2.25901,2.26167,2.25565,2.25565,8500000.0
2008-03-25 16:59:00,2.25881,2.25923,2.25696,2.25789,8000000.0
2008-03-25 17:00:00,2.25873,2.25908,2.25675,2.25908,9250000.0
2008-03-25 17:01:00,2.25844,2.25878,2.25637,2.25661,9130000.0
2008-03-25 17:02:00,2.25988,2.25988,2.25369,2.2581,7880000.0
2008-03-25 17:03:00,2.25532,2.25849,2.25375,2.25375,9750000.0
2008-03-25 17:04:00,2.25889,2.25947,2.25548,2.25647,11130000.0
2008-03-25 17:05:00,2.257,2.25751,2.25293,2.25436,9130000.0
2008-03-25 17:06:00,2.25353,2.25797,2.25353,2.25797,5500000.0
2008-03-25 17:07:00,2.25719,2.25792,2.25509,2.25511,7130000.0
2008-03-25 17:08:00,2.25764,2.25768,2.25296,2.25461,9000000.0
2008-03-25 17:09:00,2.25575,2.25792,2.25446,2.25446,11250000.0
2008-03-25 17:10:00,2.25606,2.25894,2.25241,2.25894,10750000.0
2008-03-25 17:11:00,2.25508,2.2588,2.25501,2.25787,5250000.0
2008-03-25 17:12:00,2.25791,2.25861,2.25343,2.25621,6750000.0
2008-03-25 17:13:00,2.2563,2.25811,2.25492,2.25811,9380000.0
2008-03-25 17:14:00,2.25571,2.25889,2.25204,2.25889,7380000.0
2008-03-25 17:15:00,2.25354,2.25831,2.25068,2.25727,8500000.0
2008-03-25 17:16:00,2.25577,2.25888,2.2546,2.25888,8510000.0
2008-03-25 17:17:00,2.25725,2.25875,2.2561,2.25803,14880000.0
2008-03-25 17:18:00,2.25336,2.25846,2.25336,2.25568,5880000.0
2008-03-25 17:19:00,2.25155,2.26114,2.25155,2.26114,15250000.0
2008-03-25 17:20:00,2.25847,2.25959,2.25729,2.25897,7750000.0
2008-03-25 17:21:00,2.25816,2.25816,2.25517,2.25806,6630000.0
2008-03-25 17:22:00,2.25708,2.25886,2.25433,2.25886,11750000.0
2008-03-25 17:23:00,2.25663,2.25854,2.2534,2.25745,12750000.0
2008-03-25 17:24:00,2.25509,2.25814,2.25385,2.25814,12630000.0
2008-03-25 17:25:00,2.25912,2.26035,2.25238,2.25822,7500000.0
2008-03-25 17:26:00,2.25897,2.25897,2.25398,2.25866,13000000.0
2008-03-25 17:27:00,2.25659,2.25882,2.25436,2.25882,9500000.0
2008-03-25 17:28:00,2.25472,2.2589,2.25321,2.25501,7500000.0
2008-03-25 17:29:00,2.25506,2.2598,2.25269,2.25742,8500000.0
2008-03-25 17:30:00,2.25871,2.25975,2.25821,2.25965,11500000.0
2008-03-25 17:31:00,2.25882,2.26063,2.25623,2.25623,9630000.0
2008-03-25 17:32:00,2.25897,2.25991,2.25259,2.25928,8500000.0
2008-03-25 17:33:00,2.26058,2.26123,2.25623,2.25907,5500000.0
2008-03-25 17:34:00,2.26042,2.26064,2.25734,2.26064,8130000.0
2008-03-25 17:35:00,2.26007,2.26108,2.25554,2.25986,6750000.0
2008-03-25 17:36:00,2.25995,2.26017,2.25739,2.26017,6250000.0
2008-03-25 17:37:00,2.25889,2.26,2.25779,2.25975,6880000.0
2008-03-25 17:38:00,2.26058,2.26136,2.25728,2.26033,12250000.0
2008-03-25 17:39:00,2.25754,2.26113,2.2559,2.26075,7250000.0
2008-03-25 17:40:00,2.26254,2.26254,2.25658,2.26018,5750000.0
2008-03-25 17:41:00,2.25919,2.26085,2.25616,2.25791,6750000.0
2008-03-25 17:42:00,2.26039,2.26039,2.25678,2.25985,7000000.0
2008-03-25 17:43:00,2.25955,2.2605,2.25804,2.25916,7000000.0
2008-03-25 17:44:00,2.26071,2.26083,2.25409,2.2569,10750000.0
2008-03-25 17:45:00,2.25848,2.2592,2.25522,2.2592,10000000.0
2008-03-25 17:46:00,2.25594,2.25922,2.25519,2.25853,7000000.0
2008-03-25 17:47:00,2.2584,2.2603,2.2561,2.2603,8750000.0
2008-03-25 17:48:00,2.25624,2.26007,2.25624,2.25816,9000000.0
2008-03-25 17:49:00,2.2594,2.26018,2.25644,2.25951,9250000.0
2008-03-25 17:50:00,2.25741,2.25891,2.25241,2.2545,10130000.0
2008-03-25 17:51:00,2.25802,2.26032,2.25601,2.25955,8500000.0
2008-03-25 17:52:00,2.25963,2.26046,2.25463,2.25926,11380000.0
2008-03-25 17:53:00,2.25946,2.26035,2.25946,2.26025,7250000.0
2008-03-25 17:54:00,2.25996,2.26178,2.2538,2.26095,15000000.0
2008-03-25 17:55:00,2.2583,2.26016,2.25661,2.25908,10750000.0
2008-03-25 17:56:00,2.2604,2.2606,2.25557,2.25976,12630000.0
2008-03-25 17:57:00,2.25943,2.26005,2.2543,2.25923,11250000.0
2008-03-25 17:58:00,2.25893,2.26071,2.25774,2.25934,7750000.0
2008-03-25 17:59:00,2.25598,2.25946,2.25598,2.25874,8630000.0
2008-03-25 18:00:00,2.25884,2.25987,2.25747,2.25747,10500000.0
2008-03-25 18:01:00,2.25729,2.25806,2.25132,2.25776,8750000.0
2008-03-25 18:02:00,2.25585,2.25987,2.25566,2.25987,11750000.0
2008-03-25 18:03:00,2.25925,2.25984,2.25615,2.25952,11500000.0
2008-03-25 18:04:00,2.25726,2.25996,2.25576,2.25753,11260000.0
2008-03-25 18:05:00,2.2591,2.25973,2.25509,2.25608,8630000.0
2008-03-25 18:06:00,2.26028,2.26097,2.25605,2.25895,9250000.0
2008-03-25 18:07:00,2.25977,2.25995,2.25763,2.25923,8500000.0
2008-03-25 18:08:00,2.25787,2.25886,2.25634,2.25886,7010000.0
2008-03-25 18:09:00,2.25857,2.25857,2.25487,2.25513,6000000.0
2008-03-25 18:10:00,2.25871,2.25871,2.25605,2.25797,8500000.0
2008-03-25 18:11:00,2.25683,2.25817,2.25548,2.25789,10500000.0
2008-03-25 18:12:00,2.25482,2.25795,2.25414,2.25795,5750000.0
2008-03-25 18:13:00,2.25871,2.25871,2.25516,2.25662,8880000.0
2008-03-25 18:14:00,2.25857,2.25974,2.25339,2.25888,9750000.0
2008-03-25 18:15:00,2.2586,2.2586,2.25588,2.25838,7880000.0
2008-03-25 18:16:00,2.25734,2.25998,2.25549,2.25998,10250000.0
2008-03-25 18:17:00,2.25871,2.25908,2.25424,2.25821,9250000.0
2008-03-25 18:18:00,2.25885,2.25885,2.25666,2.25748,8000000.0
2008-03-25 18:19:00,2.25672,2.259,2.2552,2.25866,12000000.0
2008-03-25 18:20:00,2.2593,2.2593,2.2542,2.25717,10380000.0
2008-03-25 18:21:00,2.25752,2.25791,2.25302,2.25763,10000000.0
2008-03-25 18:22:00,2.25795,2.25846,2.25574,2.25684,8750000.0
2008-03-25 18:23:00,2.25807,2.25919,2.25538,2.25538,12750000.0
2008-03-25 18:24:00,2.25688,2.25812,2.25372,2.25761,9500000.0
2008-03-25 18:25:00,2.25762,2.25858,2.25562,2.25858,8130000.0
2008-03-25 18:26:00,2.25785,2.25891,2.25354,2.25891,6500000.0
2008-03-25 18:27:00,2.25896,2.25896,2.25456,2.25606,10000000.0
2008-03-25 18:28:00,2.25712,2.25739,2.25561,2.25574,11750000.0
2008-03-25 18:29:00,2.25678,2.25931,2.25521,2.25931,8000000.0
2008-03-25 18:30:00,2.25727,2.25857,2.25497,2.25838,15630000.0
2008-03-25 18:31:00,2.25919,2.25919,2.25574,2.25809,12750000.0
2008-03-25 18:32:00,2.2587,2.2587,2.25306,2.25306,5500000.0
2008-03-25 18:33:00,2.25692,2.25761,2.25368,2.25368,14630000.0
2008-03-25 18:34:00,2.25719,2.25798,2.25576,2.25798,13250000.0
2008-03-25 18:35:00,2.25855,2.25941,2.25562,2.25751,12250000.0
2008-03-25 18:36:00,2.25558,2.25811,2.25483,2.25491,5250000.0
2008-03-25 18:37:00,2.25701,2.2575,2.25341,2.25678,14250000.0
2008-03-25 18:38:00,2.25761,2.25761,2.25569,2.25577,9250000.0
2008-03-25 18:39:00,2.25666,2.25754,2.25234,2.25732,13750000.0
2008-03-25 18:40:00,2.25703,2.25737,2.25344,2.25444,9500000.0
2008-03-25 18:41:00,2.25795,2.25795,2.25256,2.2578,8500000.0
2008-03-25 18:42:00,2.25821,2.25829,2.25006,2.25467,11630000.0
2008-03-25 18:43:00,2.25397,2.25743,2.25397,2.2573,9750000.0
2008-03-25 18:44:00,2.25517,2.25821,2.25373,2.25718,8750000.0
2008-03-25 18:45:00,2.25674,2.25793,2.25131,2.25513,6630000.0
2008-03-25 18:46:00,2.25744,2.25744,2.25024,2.25287,10250000.0
2008-03-25 18:47:00,2.25531,2.25619,2.25323,2.25323,9750000.0
2008-03-25 18:48:00,2.25641,2.25641,2.24939,2.25527,7750000.0
2008-03-25 18:49:00,2.25637,2.25772,2.25159,2.2543,9750000.0
2008-03-25 18:50:00,2.25515,2.25654,2.25414,2.25654,5750000.0
2008-03-25 18:51:00,2.25319,2.25668,2.25319,2.25626,10880000.0
2008-03-25 18:52:00,2.25792,2.2581,2.25421,2.2581,9880000.0
2008-03-25 18:53:00,2.2562,2.25783,2.25394,2.2573,9500000.0
2008-03-25 18:54:00,2.25653,2.25698,2.2538,2.25444,7630000.0
2008-03-25 18:55:00,2.25822,2.25822,2.25224,2.25224,5500000.0
2008-03-25 18:56:00,2.25591,2.25694,2.2524,2.2524,11000000.0
2008-03-25 18:57:00,2.25248,2.25679,2.25183,2.25609,8130000.0
2008-03-25 18:58:00,2.25612,2.25612,2.24984,2.252,14000000.0
2008-03-25 18:59:00,2.25651,2.25651,2.25305,2.25493,8500000.0
2008-03-25 19:00:00,2.25248,2.25707,2.25248,2.2538,9630000.0
2008-03-25 19:01:00,2.25608,2.25608,2.25036,2.25188,9500000.0
2008-03-25 19:02:00,2.25382,2.25518,2.25135,2.25282,7760000.0
2008-03-25 19:03:00,2.25243,2.25545,2.25243,2.25544,6000000.0
2008-03-25 19:04:00,2.25391,2.25632,2.25135,2.25135,12250000.0
2008-03-25 19:05:00,2.2541,2.25599,2.2541,2.25487,6250000.0
2008-03-25 19:06:00,2.25305,2.25644,2.2513,2.25508,16130000.0
2008-03-25 19:07:00,2.25378,2.2555,2.2504,2.2504,6750000.0
2008-03-25 19:08:00,2.254,2.25654,2.24835,2.25654,9500000.0
2008-03-25 19:09:00,2.25627,2.25637,2.25255,2.25268,6000000.0
2008-03-25 19:10:00,2.25378,2.25493,2.25193,2.25302,8630000.0
2008-03-25 19:11:00,2.25524,2.25527,2.24788,2.25203,11500000.0
2008-03-25 19:12:00,2.24911,2.25527,2.24888,2.25492,7000000.0
2008-03-25 19:13:00,2.25252,2.25475,2.24587,2.25124,12880000.0
2008-03-25 19:14:00,2.25232,2.25653,2.24896,2.25318,7880000.0
2008-03-25 19:15:00,2.25289,2.25424,2.24965,2.25187,7750000.0
2008-03-25 19:16:00,2.25088,2.25463,2.25088,2.25243,9000000.0
2008-03-25 19:17:00,2.25326,2.25421,2.24775,2.25165,7250000.0
2008-03-25 19:18:00,2.2531,2.25425,2.24802,2.24802,7000000.0
2008-03-25 19:19:00,2.25232,2.25422,2.25053,2.25053,8130000.0
2008-03-25 19:20:00,2.24962,2.2536,2.24962,2.25029,8000000.0
2008-03-25 19:21:00,2.2516,2.25508,2.2516,2.25207,11250000.0
2008-03-25 19:22:00,2.25181,2.25376,2.25073,2.25238,8500000.0
2008-03-25 19:23:00,2.25571,2.25571,2.25119,2.25119,11630000.0
2008-03-25 19:24:00,2.25102,2.25538,2.25102,2.25538,15380000.0
2008-03-25 19:25:00,2.24976,2.25548,2.24976,2.25548,6000000.0
2008-03-25 19:26:00,2.25032,2.25525,2.24972,2.25477,11250000.0
2008-03-25 19:27:00,2.25269,2.25508,2.2501,2.25279,7250000.0
2008-03-25 19:28:00,2.25407,2.25588,2.25204,2.25588,8500000.0
2008-03-25 19:29:00,2.25335,2.25455,2.25038,2.25225,11500000.0
2008-03-25 19:30:00,2.25456,2.25591,2.24971,2.25591,9250000.0
2008-03-25 19:31:00,2.25133,2.2564,2.24712,2.256,5630000.0
2008-03-25 19:32:00,2.25295,2.2559,2.2518,2.2518,7130000.0
2008-03-25 19:33:00,2.25453,2.25559,2.24866,2.25559,12380000.0
2008-03-25 19:34:00,2.25159,2.25426,2.2482,2.25426,7880000.0
2008-03-25 19:35:00,2.25284,2.25413,2.25072,2.25088,6000000.0
2008-03-25 19:36:00,2.25123,2.25571,2.25123,2.25571,17000000.0
2008-03-25 19:38:00,2.25449,2.25534,2.25238,2.25408,7500000.0
2008-03-25 19:39:00,2.2517,2.25522,2.25158,2.25163,8380000.0
2008-03-25 19:40:00,2.25389,2.25456,2.25113,2.25195,7250000.0
2008-03-25 19:41:00,2.25286,2.25713,2.25014,2.25066,12880000.0
2008-03-25 19:42:00,2.25385,2.25453,2.24907,2.25453,8630000.0
2008-03-25 19:43:00,2.25238,2.25378,2.25012,2.25359,11260000.0
2008-03-25 19:44:00,2.25385,2.25447,2.24714,2.24982,10000000.0
2008-03-25 19:45:00,2.25238,2.25525,2.24773,2.25507,6250000.0
2008-03-25 19:46:00,2.24942,2.25492,2.2481,2.25439,13000000.0
2008-03-25 19:47:00,2.25556,2.25556,2.2504,2.25258,6250000.0
2008-03-25 19:48:00,2.25396,2.25477,2.24718,2.25477,10250000.0
2008-03-25 19:49:00,2.25229,2.25442,2.24941,2.25139,8750000.0
2008-03-25 19:50:00,2.25197,2.25438,2.25031,2.25438,6250000.0
2008-03-25 19:51:00,2.2541,2.2541,2.25202,2.25265,5500000.0
2008-03-25 19:52:00,2.25398,2.25478,2.24947,2.24947,7630000.0
2008-03-25 19:53:00,2.25098,2.25418,2.24988,2.25031,8250000.0
2008-03-25 19:54:00,2.25089,2.25463,2.24861,2.25446,13500000.0
2008-03-25 19:55:00,2.25092,2.25201,2.24744,2.24795,8250000.0
2008-03-25 19:56:00,2.25221,2.25388,2.2475,2.25316,9250000.0
2008-03-25 19:57:00,2.2551,2.2551,2.24878,2.25319,8500000.0
2008-03-25 19:58:00,2.2559,2.2559,2.24962,2.25549,6500000.0
2008-03-25 19:59:00,2.2549,2.25495,2.24677,2.25235,5500000.0
2008-03-25 20:00:00,2.25289,2.25712,2.25129,2.25411,12880000.0
2008-03-25 20:01:00,2.25444,2.25617,2.25391,2.25458,5750000.0
2008-03-25 20:02:00,2.254,2.25609,2.24948,2.25508,7500000.0
2008-03-25 20:03:00,2.25613,2.25633,2.25295,2.25377,12000000.0
2008-03-25 20:04:00,2.25581,2.25715,2.2522,2.25387,10250000.0
2008-03-25 20:05:00,2.25633,2.25633,2.24645,2.25385,8880000.0
2008-03-25 20:06:00,2.2519,2.25615,2.24836,2.25426,12000000.0
2008-03-25 20:07:00,2.25637,2.25637,2.25008,2.25436,8630000.0
2008-03-25 20:08:00,2.25566,2.25583,2.25137,2.25137,6500000.0
2008-03-25 20:09:00,2.25555,2.25573,2.25152,2.25354,12500000.0
2008-03-25 20:10:00,2.25239,2.25643,2.25005,2.25213,7250000.0
2008-03-25 20:11:00,2.25444,2.25444,2.24833,2.25329,7500000.0
2008-03-25 20:12:00,2.2553,2.256,2.25146,2.2553,10500000.0
2008-03-25 20:13:00,2.25491,2.25676,2.25152,2.2524,9000000.0
2008-03-25 20:14:00,2.2559,2.25602,2.24978,2.24978,9250000.0
2008-03-25 20:15:00,2.25354,2.25601,2.25075,2.25588,8500000.0
2008-03-25 20:16:00,2.25634,2.25634,2.25058,2.25319,8500000.0
2008-03-25 20:17:00,2.25126,2.25458,2.24903,2.24927,7250000.0
2008-03-25 20:18:00,2.25291,2.25554,2.25098,2.25469,11500000.0
2008-03-25 20:19:00,2.25329,2.2553,2.25151,2.25474,9750000.0
2008-03-25 20:20:00,2.25212,2.25458,2.24892,2.24892,6500000.0
2008-03-25 20:21:00,2.25356,2.25575,2.25026,2.25575,7500000.0
2008-03-25 20:22:00,2.25184,2.25453,2.25184,2.25309,8000000.0
2008-03-25 20:23:00,2.25074,2.25387,2.25045,2.25115,9250000.0
2008-03-25 20:24:00,2.25231,2.25375,2.2486,2.2528,8750000.0
2008-03-25 20:25:00,2.2507,2.25428,2.24707,2.24707,9750000.0
2008-03-25 20:26:00,2.25298,2.25426,2.25045,2.25045,6500000.0
2008-03-25 20:27:00,2.25067,2.25493,2.25054,2.25387,6630000.0
2008-03-25 20:28:00,2.25346,2.25536,2.25097,2.25117,13250000.0
2008-03-25 20:29:00,2.24851,2.25418,2.24851,2.25333,9130000.0
2008-03-25 20:30:00,2.25178,2.25459,2.24938,2.25459,9130000.0
2008-03-25 20:31:00,2.24803,2.25313,2.24748,2.25109,11000000.0
2008-03-25 20:32:00,2.25353,2.25625,2.25102,2.25625,11500000.0
2008-03-25 20:33:00,2.25041,2.25481,2.24939,2.25132,11750000.0
2008-03-25 20:34:00,2.25265,2.25627,2.25132,2.25289,7750000.0
2008-03-25 20:35:00,2.25198,2.25556,2.25198,2.25236,9750000.0
2008-03-25 20:36:00,2.25198,2.25616,2.25197,2.25381,12500000.0
2008-03-25 20:37:00,2.25332,2.25466,2.24878,2.25425,8130000.0
2008-03-25 20:38:00,2.25526,2.25694,2.25296,2.25347,13130000.0
2008-03-25 20:39:00,2.25234,2.25714,2.25234,2.25389,10000000.0
2008-03-25 20:40:00,2.25336,2.25607,2.25149,2.25149,5500000.0
2008-03-25 20:41:00,2.2544,2.25606,2.25223,2.25527,17250000.0
2008-03-25 20:42:00,2.25433,2.25493,2.24909,2.25243,7500000.0
2008-03-25 20:43:00,2.2522,2.25621,2.25109,2.25198,9630000.0
2008-03-25 20:44:00,2.25233,2.25506,2.24977,2.25441,9130000.0
2008-03-25 20:45:00,2.2541,2.25609,2.25208,2.25456,5500000.0
2008-03-25 20:46:00,2.25086,2.25503,2.25086,2.25444,8380000.0
2008-03-25 20:47:00,2.25322,2.25538,2.25171,2.25171,8750000.0
2008-03-25 20:48:00,2.25289,2.25567,2.25223,2.25567,10250000.0
2008-03-25 20:49:00,2.25062,2.25496,2.24974,2.25406,8880000.0
2008-03-25 20:50:00,2.25544,2.25695,2.25282,2.25389,10880000.0
2008-03-25 20:51:00,2.25594,2.25657,2.25188,2.25348,8250000.0
2008-03-25 20:52:00,2.25259,2.25554,2.25231,2.25231,8000000.0
2008-03-25 20:53:00,2.25511,2.25524,2.25195,2.25484,7000000.0
2008-03-25 20:54:00,2.25153,2.25613,2.25091,2.25503,16250000.0
2008-03-25 20:55:00,2.25587,2.25643,2.25257,2.25643,11510000.0
2008-03-25 20:56:00,2.25495,2.25737,2.25164,2.25694,6500000.0
2008-03-25 20:57:00,2.25422,2.25696,2.25417,2.25615,7250000.0
2008-03-25 20:58:00,2.25504,2.25669,2.25407,2.25512,5750000.0
2008-03-25 20:59:00,2.2545,2.25642,2.25258,2.25457,5250000.0
2008-03-25 21:00:00,2.25718,2.25718,2.25446,2.25514,6750000.0
2008-03-25 21:01:00,2.25441,2.25689,2.24982,2.25422,9630000.0
2008-03-25 21:02:00,2.2557,2.25852,2.25375,2.25492,10250000.0
2008-03-25 21:03:00,2.25617,2.25655,2.25246,2.25613,7880000.0
2008-03-25 21:04:00,2.25634,2.25634,2.25081,2.25408,17510000.0
2008-03-25 21:05:00,2.2542,2.25625,2.24792,2.25296,12500000.0
2008-03-25 21:06:00,2.2559,2.2559,2.25112,2.25526,8250000.0
2008-03-25 21:07:00,2.25408,2.25672,2.25408,2.25623,8130000.0
2008-03-25 21:08:00,2.25496,2.25533,2.25111,2.25252,6750000.0
2008-03-25 21:09:00,2.25225,2.25606,2.25167,2.25282,8500000.0
2008-03-25 21:10:00,2.25759,2.25759,2.25246,2.25648,13750000.0
2008-03-25 21:11:00,2.25046,2.25635,2.2504,2.25592,9130000.0
2008-03-25 21:12:00,2.25474,2.25584,2.24936,2.25584,11000000.0
2008-03-25 21:13:00,2.25383,2.25621,2.25156,2.25592,8000000.0
2008-03-25 21:14:00,2.25257,2.25543,2.25101,2.25393,8750000.0
2008-03-25 21:15:00,2.25614,2.25614,2.24889,2.24889,5750000.0
2008-03-25 21:16:00,2.25469,2.25684,2.25354,2.25476,12000000.0
2008-03-25 21:17:00,2.25475,2.25475,2.2508,2.25156,6250000.0
2008-03-25 21:18:00,2.25342,2.25613,2.2516,2.25164,9130000.0
2008-03-25 21:19:00,2.25615,2.25615,2.25124,2.25278,7000000.0
2008-03-25 21:20:00,2.2548,2.25528,2.25145,2.25257,7380000.0
2008-03-25 21:21:00,2.25592,2.25597,2.25149,2.25315,13750000.0
2008-03-25 21:22:00,2.25398,2.25641,2.2511,2.25585,6000000.0
2008-03-25 21:23:00,2.25569,2.25569,2.25059,2.25444,10380000.0
2008-03-25 21:24:00,2.2539,2.25509,2.25046,2.2531,9000000.0
2008-03-25 21:25:00,2.25205,2.25597,2.25205,2.25572,8880000.0
2008-03-25 21:26:00,2.25317,2.25703,2.25316,2.25626,6250000.0
2008-03-25 21:27:00,2.2535,2.25702,2.25281,2.25307,12250000.0
2008-03-25 21:28:00,2.25159,2.2563,2.25159,2.25526,9000000.0
2008-03-25 21:29:00,2.25281,2.25508,2.25148,2.25342,6890000.0
2008-03-25 21:30:00,2.2567,2.2567,2.25093,2.25545,7380000.0
2008-03-25 21:31:00,2.25502,2.25502,2.24945,2.25371,5250000.0
2008-03-25 21:32:00,2.25523,2.25531,2.24998,2.25234,8260000.0
2008-03-25 21:33:00,2.25615,2.25615,2.25106,2.25106,9760000.0
2008-03-25 21:34:00,2.25436,2.25717,2.25212,2.25717,8000000.0
2008-03-25 21:35:00,2.2527,2.25512,2.25148,2.25174,6500000.0
2008-03-25 21:36:00,2.25298,2.2547,2.24804,2.24804,4880000.0
2008-03-25 21:37:00,2.25217,2.25493,2.25019,2.25338,11000000.0
2008-03-25 21:38:00,2.24797,2.25529,2.24797,2.25529,8250000.0
2008-03-25 21:39:00,2.25142,2.2546,2.24954,2.25253,10380000.0
2008-03-25 21:40:00,2.25103,2.25382,2.24953,2.24953,9130000.0
2008-03-25 21:41:00,2.25335,2.25382,2.2504,2.25076,5750000.0
2008-03-25 21:42:00,2.25192,2.25362,2.24956,2.25329,6750000.0
2008-03-25 21:43:00,2.25232,2.25396,2.25097,2.25268,6000000.0
2008-03-25 21:44:00,2.25437,2.25526,2.25181,2.25526,9500000.0
2008-03-25 21:45:00,2.25576,2.25576,2.25023,2.2511,10250000.0
2008-03-25 21:46:00,2.25129,2.25305,2.25052,2.25052,6750000.0
2008-03-25 21:47:00,2.25463,2.25463,2.24981,2.25336,7760000.0
2008-03-25 21:48:00,2.25248,2.25536,2.25139,2.25536,9250000.0
2008-03-25 21:49:00,2.25209,2.25378,2.24851,2.25123,6250000.0
2008-03-25 21:50:00,2.25348,2.25511,2.25214,2.25356,5250000.0
2008-03-25 21:51:00,2.2522,2.25483,2.25136,2.2514,6750000.0
2008-03-25 21:52:00,2.25107,2.25473,2.25085,2.25168,5260000.0
2008-03-25 21:53:00,2.25102,2.2548,2.24821,2.2519,11000000.0
2008-03-25 21:54:00,2.25112,2.25537,2.25109,2.25307,5250000.0
2008-03-25 21:55:00,2.24947,2.25467,2.24832,2.2537,9380000.0
2008-03-25 21:56:00,2.25352,2.25436,2.25167,2.25167,8130000.0
2008-03-25 21:57:00,2.25328,2.25608,2.25022,2.25608,9000000.0
2008-03-25 21:58:00,2.25639,2.25639,2.25198,2.2541,14260000.0
2008-03-25 21:59:00,2.24938,2.25407,2.24786,2.251,7250000.0
2008-03-25 22:00:00,2.25292,2.25396,2.2509,2.2509,9000000.0
2008-03-25 22:01:00,2.25098,2.25433,2.24879,2.25433,7380000.0
2008-03-25 22:02:00,2.25245,2.25527,2.2521,2.25517,5500000.0
2008-03-25 22:03:00,2.25342,2.25497,2.24829,2.25497,9500000.0
2008-03-25 22:04:00,2.25359,2.2549,2.24761,2.25052,7880000.0
2008-03-25 22:05:00,2.25206,2.25481,2.25047,2.25365,8750000.0
2008-03-25 22:06:00,2.25264,2.25264,2.24861,2.25043,8750000.0
2008-03-25 22:07:00,2.2499,2.25482,2.24925,2.25331,9000000.0
2008-03-25 22:08:00,2.25234,2.25379,2.25074,2.25153,6630000.0
2008-03-25 22:09:00,2.24698,2.25435,2.24514,2.25286,8500000.0
2008-03-25 22:10:00,2.25219,2.25471,2.25037,2.25274,7500000.0
2008-03-25 22:11:00,2.25089,2.25378,2.25067,2.25298,10250000.0
2008-03-25 22:12:00,2.25245,2.25396,2.25109,2.25203,5250000.0
2008-03-25 22:13:00,2.2499,2.25424,2.2499,2.2515,14500000.0
2008-03-25 22:14:00,2.2553,2.2553,2.25006,2.2525,8250000.0
2008-03-25 22:15:00,2.25341,2.25458,2.24681,2.24681,8380000.0
2008-03-25 22:16:00,2.25102,2.25183,2.24947,2.25085,8250000.0
2008-03-25 22:17:00,2.25407,2.25505,2.24687,2.25293,6880000.0
2008-03-25 22:18:00,2.25041,2.25276,2.25017,2.2524,6630000.0
2008-03-25 22:19:00,2.25203,2.25449,2.25072,2.25072,6130000.0
2008-03-25 22:20:00,2.2516,2.25362,2.24535,2.25072,10510000.0
2008-03-25 22:21:00,2.25197,2.25369,2.25142,2.25217,7510000.0
2008-03-25 22:22:00,2.25155,2.25373,2.24929,2.25015,7750000.0
2008-03-25 22:23:00,2.25282,2.25282,2.25053,2.25261,6760000.0
2008-03-25 22:24:00,2.25135,2.25398,2.24854,2.25256,6000000.0
2008-03-25 22:25:00,2.25138,2.25478,2.24962,2.25478,6630000.0
2008-03-25 22:26:00,2.25139,2.25495,2.25139,2.2549,9880000.0
2008-03-25 22:27:00,2.25509,2.25509,2.24857,2.25327,8250000.0
2008-03-25 22:28:00,2.25276,2.25541,2.24958,2.25541,7500000.0
2008-03-25 22:30:00,2.2519,2.25418,2.2505,2.25176,7750000.0
2008-03-25 22:31:00,2.25221,2.25324,2.25109,2.25115,5750000.0
2008-03-25 22:32:00,2.25262,2.25321,2.25015,2.25044,11500000.0
2008-03-25 22:33:00,2.24911,2.25381,2.2479,2.25233,11130000.0
2008-03-25 22:34:00,2.25324,2.25393,2.24933,2.24933,7380000.0
2008-03-25 22:35:00,2.25118,2.25224,2.24574,2.24845,9000000.0
2008-03-25 22:36:00,2.25312,2.25312,2.24675,2.24675,6750000.0
2008-03-25 22:37:00,2.24491,2.24901,2.24491,2.24674,12000000.0
2008-03-25 22:38:00,2.24727,2.2494,2.24492,2.24911,8750000.0
2008-03-25 22:39:00,2.25324,2.25324,2.24457,2.24909,10500000.0
2008-03-25 22:40:00,2.24983,2.25147,2.2468,2.24835,13250000.0
2008-03-25 22:41:00,2.24826,2.25079,2.24438,2.24897,7500000.0
2008-03-25 22:42:00,2.25257,2.25257,2.24652,2.24652,8500000.0
2008-03-25 22:43:00,2.24844,2.2516,2.24751,2.24925,8760000.0
2008-03-25 22:44:00,2.2478,2.25013,2.24332,2.24332,10500000.0
2008-03-25 22:45:00,2.2481,2.25054,2.24664,2.24773,8130000.0
2008-03-25 22:46:00,2.24685,2.25211,2.24542,2.24598,7000000.0
2008-03-25 22:47:00,2.24819,2.25094,2.24534,2.2478,7500000.0
2008-03-25 22:48:00,2.25302,2.25334,2.24641,2.24641,8380000.0
2008-03-25 22:49:00,2.24464,2.25239,2.24354,2.24908,5750000.0
2008-03-25 22:50:00,2.2446,2.25158,2.2446,2.24623,13760000.0
2008-03-25 22:51:00,2.24823,2.25193,2.2463,2.24736,7750000.0
2008-03-25 22:52:00,2.24503,2.24695,2.24503,2.24511,10000000.0
2008-03-25 22:53:00,2.24667,2.25082,2.24624,2.24666,11880000.0
2008-03-25 22:54:00,2.24911,2.25033,2.24643,2.24727,7750000.0
2008-03-25 22:55:00,2.25104,2.25171,2.24303,2.2485,7000000.0
2008-03-25 22:56:00,2.24738,2.25288,2.24669,2.24993,5750000.0
2008-03-25 22:57:00,2.24791,2.25016,2.24681,2.24731,5250000.0
2008-03-25 22:58:00,2.24871,2.25073,2.24683,2.24785,6750000.0
2008-03-25 22:59:00,2.24661,2.25204,2.24603,2.24708,9500000.0
2008-03-25 23:00:00,2.24812,2.25131,2.24553,2.24784,9500000.0
2008-03-25 23:01:00,2.24423,2.24773,2.24402,2.24573,8630000.0
2008-03-25 23:02:00,2.24301,2.24743,2.24301,2.24734,7380000.0
2008-03-25 23:03:00,2.24828,2.24828,2.2434,2.24624,10000000.0
2008-03-25 23:04:00,2.24474,2.24903,2.24445,2.24903,8500000.0
2008-03-25 23:05:00,2.24897,2.25397,2.24897,2.25364,7500000.0
2008-03-25 23:06:00,2.24833,2.24893,2.24588,2.24719,7000000.0
2008-03-25 23:07:00,2.24947,2.25252,2.24742,2.24879,12010000.0
2008-03-25 23:08:00,2.24623,2.25297,2.24623,2.24869,7630000.0
2008-03-25 23:09:00,2.24836,2.25143,2.24836,2.25032,7750000.0
2008-03-25 23:10:00,2.24597,2.24961,2.24597,2.24776,7750000.0
2008-03-25 23:11:00,2.24938,2.25227,2.24535,2.2486,7880000.0
2008-03-25 23:12:00,2.24829,2.25254,2.24825,2.24873,11880000.0
2008-03-25 23:13:00,2.25403,2.25486,2.24902,2.25162,8750000.0
2008-03-25 23:14:00,2.25015,2.25283,2.24564,2.25107,9260000.0
2008-03-25 23:15:00,2.25042,2.25302,2.24951,2.2506,9140000.0
2008-03-25 23:16:00,2.24943,2.25314,2.24877,2.25074,6250000.0
2008-03-25 23:17:00,2.24638,2.25254,2.24638,2.24798,9750000.0
2008-03-25 23:18:00,2.24951,2.25393,2.24843,2.25393,18500000.0
2008-03-25 23:19:00,2.24993,2.2531,2.24298,2.24298,10750000.0
2008-03-25 23:20:00,2.24793,2.25315,2.24577,2.25315,9250000.0
2008-03-25 23:21:00,2.25085,2.25247,2.24739,2.25018,5250000.0
2008-03-25 23:22:00,2.24757,2.25243,2.24593,2.24807,7750000.0
2008-03-25 23:23:00,2.24409,2.24993,2.24409,2.24944,11000000.0
2008-03-25 23:24:00,2.25391,2.25391,2.24647,2.25039,8130000.0
2008-03-25 23:25:00,2.25027,2.25266,2.24592,2.24592,7000000.0
2008-03-25 23:26:00,2.25126,2.25293,2.24701,2.2485,10000000.0
2008-03-25 23:27:00,2.25059,2.25496,2.24837,2.24928,11500000.0
2008-03-25 23:28:00,2.24537,2.25125,2.24537,2.25022,7750000.0
2008-03-25 23:29:00,2.25095,2.25265,2.24435,2.24931,7380000.0
2008-03-25 23:30:00,2.25098,2.25359,2.24511,2.25012,10750000.0
2008-03-25 23:31:00,2.25038,2.25414,2.24918,2.25378,13630000.0
2008-03-25 23:32:00,2.24918,2.25288,2.24918,2.25096,6000000.0
2008-03-25 23:33:00,2.24762,2.25147,2.24762,2.24936,11630000.0
2008-03-25 23:34:00,2.24737,2.25431,2.24737,2.25266,7750000.0
2008-03-25 23:35:00,2.24986,2.25158,2.24668,2.25158,7380000.0
2008-03-25 23:36:00,2.25039,2.25355,2.24813,2.25257,11750000.0
2008-03-25 23:37:00,2.25369,2.25369,2.2499,2.25309,7750000.0
2008-03-25 23:38:00,2.25172,2.25329,2.24987,2.25073,10000000.0
2008-03-25 23:39:00,2.24981,2.25352,2.24704,2.25222,9130000.0
2008-03-25 23:40:00,2.25138,2.25456,2.25138,2.25151,10880000.0
2008-03-25 23:41:00,2.24977,2.25264,2.24747,2.25017,5750000.0
2008-03-25 23:42:00,2.25181,2.25393,2.25103,2.25329,5500000.0
2008-03-25 23:43:00,2.25405,2.25446,2.24931,2.25013,8630000.0
2008-03-25 23:44:00,2.25114,2.25114,2.24943,2.24943,5630000.0
2008-03-25 23:45:00,2.25241,2.25326,2.24931,2.25315,6880000.0
2008-03-25 23:46:00,2.25213,2.25365,2.25139,2.25308,10000000.0
2008-03-25 23:47:00,2.24999,2.25217,2.24996,2.25127,9250000.0
2008-03-25 23:48:00,2.24755,2.25247,2.24755,2.25247,9130000.0
2008-03-25 23:49:00,2.24664,2.25079,2.24664,2.24728,9750000.0
2008-03-25 23:50:00,2.2525,2.25493,2.24782,2.24782,8750000.0
2008-03-25 23:51:00,2.25209,2.25209,2.24696,2.25148,10250000.0
2008-03-25 23:52:00,2.25431,2.25431,2.24795,2.25043,7130000.0
2008-03-25 23:53:00,2.24888,2.2561,2.24888,2.2561,6380000.0
2008-03-25 23:54:00,2.24965,2.25433,2.24965,2.25305,9250000.0
2008-03-25 23:55:00,2.25243,2.25243,2.24717,2.25234,10500000.0
2008-03-25 23:56:00,2.24925,2.25352,2.24925,2.25133,6250000.0
2008-03-25 23:57:00,2.25024,2.25426,2.24824,2.25426,9250000.0
2008-03-25 23:58:00,2.25018,2.25171,2.24627,2.25171,6250000.0
2008-03-25 23:59:00,2.25154,2.25614,2.24969,2.25614,5260000.0
2008-03-26 00:00:00,2.2512,2.25315,2.24865,2.25015,12000000.0
2008-03-26 00:01:00,2.25086,2.25519,2.25029,2.25219,8500000.0
2008-03-26 00:02:00,2.25081,2.25126,2.24755,2.25126,6750000.0
2008-03-26 00:03:00,2.25471,2.25471,2.2478,2.2478,8750000.0
2008-03-26 00:04:00,2.25322,2.2539,2.24775,2.25037,10250000.0
2008-03-26 00:05:00,2.25189,2.25189,2.24556,2.25112,10750000.0
2008-03-26 00:06:00,2.24977,2.25079,2.24604,2.25054,8750000.0
2008-03-26 00:07:00,2.25148,2.2543,2.24855,2.24855,8250000.0
2008-03-26 00:08:00,2.24916,2.25292,2.24766,2.24951,8000000.0
2008-03-26 00:09:00,2.24687,2.24992,2.24489,2.24489,8130000.0
2008-03-26 00:10:00,2.25159,2.25334,2.24729,2.24729,5880000.0
2008-03-26 00:11:00,2.2498,2.25155,2.24797,2.2509,14000000.0
2008-03-26 00:12:00,2.2507,2.25247,2.24978,2.24978,5250000.0
2008-03-26 00:13:00,2.24836,2.25071,2.24836,2.24907,12130000.0
2008-03-26 00:14:00,2.24802,2.25345,2.24802,2.25173,6250000.0
2008-03-26 00:15:00,2.24741,2.25222,2.24525,2.24958,7750000.0
2008-03-26 00:16:00,2.2489,2.25257,2.2489,2.2503,8880000.0
2008-03-26 00:17:00,2.24954,2.25063,2.24773,2.24784,6260000.0
2008-03-26 00:18:00,2.24786,2.2505,2.24786,2.2505,8630000.0
2008-03-26 00:19:00,2.25056,2.25331,2.2486,2.2486,10500000.0
2008-03-26 00:20:00,2.24871,2.25163,2.24842,2.25009,17250000.0
2008-03-26 00:21:00,2.24949,2.25077,2.24773,2.25032,6000000.0
2008-03-26 00:22:00,2.24906,2.25407,2.24906,2.25157,10380000.0
2008-03-26 00:23:00,2.25557,2.25557,2.24879,2.25236,7750000.0
2008-03-26 00:24:00,2.25088,2.25298,2.25021,2.25026,8750000.0
2008-03-26 00:25:00,2.25051,2.25342,2.24702,2.25003,10500000.0
2008-03-26 00:26:00,2.25138,2.25384,2.24894,2.24894,11000000.0
2008-03-26 00:27:00,2.25013,2.2536,2.24791,2.25213,8500000.0
2008-03-26 00:28:00,2.25224,2.25224,2.24672,2.25165,10000000.0
2008-03-26 00:29:00,2.25499,2.25499,2.24888,2.25193,9880000.0
2008-03-26 00:30:00,2.24971,2.25303,2.24969,2.25074,8380000.0
2008-03-26 00:31:00,2.25457,2.25457,2.2502,2.25082,6500000.0
2008-03-26 00:32:00,2.25072,2.25483,2.24968,2.25483,8250000.0
2008-03-26 00:33:00,2.25452,2.25452,2.24919,2.2543,6000000.0
2008-03-26 00:34:00,2.25185,2.25323,2.24942,2.25272,8500000.0
2008-03-26 00:35:00,2.25082,2.25203,2.24908,2.25203,9000000.0
2008-03-26 00:36:00,2.25014,2.25394,2.24913,2.24913,7750000.0
2008-03-26 00:37:00,2.24644,2.25276,2.24644,2.25089,10750000.0
2008-03-26 00:38:00,2.24946,2.25317,2.24736,2.25054,9630000.0
2008-03-26 00:39:00,2.25329,2.25437,2.24933,2.25022,6500000.0
2008-03-26 00:40:00,2.25013,2.25367,2.24917,2.25312,7500000.0
2008-03-26 00:41:00,2.24956,2.2534,2.24816,2.25284,5250000.0
2008-03-26 00:42:00,2.25389,2.25474,2.24962,2.25474,11130000.0
2008-03-26 00:43:00,2.24949,2.25421,2.24842,2.25237,9000000.0
2008-03-26 00:44:00,2.24966,2.25543,2.24966,2.25543,11630000.0
2008-03-26 00:45:00,2.25159,2.25422,2.24728,2.24911,5250000.0
2008-03-26 00:46:00,2.24868,2.25395,2.24868,2.25246,8380000.0
2008-03-26 00:47:00,2.25227,2.25395,2.24845,2.24967,10000000.0
2008-03-26 00:48:00,2.24567,2.25311,2.24567,2.25062,6500000.0
2008-03-26 00:49:00,2.2523,2.25369,2.24945,2.24986,7750000.0
2008-03-26 00:50:00,2.25053,2.25264,2.24999,2.25073,5250000.0
2008-03-26 00:51:00,2.24903,2.25066,2.24684,2.25066,12250000.0
2008-03-26 00:52:00,2.24998,2.25279,2.24953,2.25031,7380000.0
2008-03-26 00:53:00,2.24763,2.25194,2.24647,2.24827,15000000.0
2008-03-26 00:54:00,2.25138,2.25321,2.24684,2.24684,7000000.0
2008-03-26 00:55:00,2.25204,2.25433,2.2491,2.2497,7000000.0
2008-03-26 00:56:00,2.25277,2.25314,2.24857,2.24857,8130000.0
2008-03-26 00:57:00,2.25221,2.25297,2.24784,2.25011,8750000.0
2008-03-26 00:58:00,2.25418,2.25418,2.24637,2.24968,14880000.0
2008-03-26 00:59:00,2.2507,2.25228,2.24855,2.24995,8500000.0
2008-03-26 01:00:00,2.25204,2.25319,2.24794,2.25212,10750000.0
2008-03-26 01:01:00,2.24997,2.25332,2.24865,2.25295,5500000.0
2008-03-26 01:02:00,2.25,2.25152,2.24715,2.24986,13380000.0
2008-03-26 01:03:00,2.24842,2.25399,2.24842,2.25155,9750000.0
2008-03-26 01:04:00,2.25159,2.25392,2.25036,2.25392,5500000.0
2008-03-26 01:05:00,2.24986,2.25169,2.24882,2.25067,5750000.0
2008-03-26 01:06:00,2.25244,2.2543,2.25155,2.25319,5750000.0
2008-03-26 01:07:00,2.2537,2.25425,2.25075,2.25075,10250000.0
2008-03-26 01:08:00,2.25467,2.25467,2.2508,2.25288,5750000.0
2008-03-26 01:09:00,2.25381,2.25468,2.25213,2.2538,8500000.0
2008-03-26 01:10:00,2.25271,2.25486,2.25155,2.25397,5500000.0
2008-03-26 01:11:00,2.25559,2.25593,2.24821,2.25593,12250000.0
2008-03-26 01:12:00,2.25018,2.25433,2.25018,2.25344,7500000.0
2008-03-26 01:13:00,2.25333,2.25464,2.2483,2.2483,7500000.0
2008-03-26 01:14:00,2.25177,2.25413,2.24745,2.25262,6500000.0
2008-03-26 01:15:00,2.25601,2.2562,2.25287,2.25472,7250000.0
2008-03-26 01:16:00,2.2542,2.25583,2.25157,2.2534,13630000.0
2008-03-26 01:17:00,2.25497,2.25497,2.25131,2.25392,9000000.0
2008-03-26 01:18:00,2.25469,2.25469,2.24895,2.25039,7630000.0
2008-03-26 01:19:00,2.25206,2.25498,2.24996,2.25424,9380000.0
2008-03-26 01:20:00,2.25405,2.25581,2.25233,2.25581,6250000.0
2008-03-26 01:21:00,2.25043,2.2543,2.25023,2.25036,7750000.0
2008-03-26 01:22:00,2.25269,2.25534,2.25073,2.25299,6630000.0
2008-03-26 01:23:00,2.25157,2.25603,2.25019,2.25603,10000000.0
2008-03-26 01:24:00,2.25459,2.25592,2.25171,2.25171,7500000.0
2008-03-26 01:25:00,2.25433,2.25513,2.25106,2.25176,6760000.0
2008-03-26 01:26:00,2.2467,2.25355,2.2467,2.24827,14250000.0
2008-03-26 01:27:00,2.25129,2.25167,2.24763,2.25167,6880000.0
2008-03-26 01:28:00,2.25381,2.25381,2.2507,2.25226,6000000.0
2008-03-26 01:29:00,2.25368,2.25368,2.25028,2.25161,6500000.0
2008-03-26 01:30:00,2.25357,2.25357,2.2468,2.2468,8880000.0
2008-03-26 01:31:00,2.24792,2.25488,2.24792,2.25203,9250000.0
2008-03-26 01:32:00,2.25247,2.25561,2.24915,2.25561,12500000.0
2008-03-26 01:33:00,2.25414,2.25523,2.25076,2.25523,5880000.0
2008-03-26 01:34:00,2.24968,2.25401,2.24942,2.25128,6000000.0
2008-03-26 01:35:00,2.25221,2.25273,2.24924,2.25143,10750000.0
2008-03-26 01:36:00,2.25511,2.25544,2.25201,2.25361,12000000.0
2008-03-26 01:37:00,2.25406,2.25461,2.25228,2.25368,8130000.0
2008-03-26 01:38:00,2.25624,2.25624,2.25292,2.25371,7630000.0
2008-03-26 01:39:00,2.25237,2.2539,2.24949,2.2539,6250000.0
2008-03-26 01:40:00,2.25372,2.25372,2.25087,2.25188,7500000.0
2008-03-26 01:41:00,2.25579,2.2565,2.24969,2.2565,9880000.0
2008-03-26 01:42:00,2.25536,2.25565,2.24952,2.25224,7380000.0
2008-03-26 01:43:00,2.25598,2.25598,2.24942,2.25428,9250000.0
2008-03-26 01:44:00,2.25389,2.25405,2.24546,2.25331,14880000.0
2008-03-26 01:45:00,2.25372,2.25546,2.24958,2.25438,15130000.0
2008-03-26 01:46:00,2.25049,2.25515,2.24787,2.25011,8250000.0
2008-03-26 01:47:00,2.25254,2.25604,2.25148,2.25604,9000000.0
2008-03-26 01:48:00,2.24929,2.25508,2.24929,2.25089,7000000.0
2008-03-26 01:49:00,2.25287,2.25356,2.25107,2.25156,13000000.0
2008-03-26 01:50:00,2.25275,2.25463,2.25146,2.25257,11750000.0
2008-03-26 01:51:00,2.25357,2.25388,2.25117,2.25388,6130000.0
2008-03-26 01:52:00,2.25264,2.2556,2.24916,2.25269,11750000.0
2008-03-26 01:53:00,2.24929,2.25385,2.24929,2.25078,7380000.0
2008-03-26 01:54:00,2.25178,2.25393,2.25131,2.25131,8250000.0
2008-03-26 01:55:00,2.251,2.25534,2.25086,2.25513,17010000.0
2008-03-26 01:56:00,2.25215,2.25569,2.24929,2.25569,6250000.0
2008-03-26 01:57:00,2.25637,2.25637,2.25055,2.25475,13250000.0
2008-03-26 01:58:00,2.25524,2.25531,2.25344,2.25449,12250000.0
2008-03-26 02:00:00,2.25413,2.25654,2.25277,2.25654,9000000.0
2008-03-26 02:01:00,2.2542,2.25498,2.2529,2.25306,7250000.0
2008-03-26 02:02:00,2.25524,2.25582,2.25344,2.25434,8750000.0
2008-03-26 02:03:00,2.25372,2.2554,2.25191,2.25468,5500000.0
2008-03-26 02:04:00,2.25549,2.25553,2.25092,2.25213,10380000.0
2008-03-26 02:05:00,2.25267,2.2548,2.25097,2.2548,10380000.0
2008-03-26 02:06:00,2.25422,2.25604,2.25168,2.25442,8250000.0
2008-03-26 02:07:00,2.25524,2.25636,2.25321,2.25636,13750000.0
2008-03-26 02:08:00,2.25298,2.25527,2.25161,2.25527,9000000.0
2008-03-26 02:09:00,2.25462,2.25462,2.25083,2.25083,6000000.0
2008-03-26 02:10:00,2.25519,2.25519,2.25027,2.25175,5750000.0
2008-03-26 02:11:00,2.2526,2.25515,2.25087,2.25178,9890000.0
2008-03-26 02:12:00,2.25138,2.25416,2.24978,2.25157,12380000.0
2008-03-26 02:13:00,2.25172,2.25468,2.24967,2.24967,13750000.0
2008-03-26 02:14:00,2.25071,2.25363,2.24996,2.25163,10510000.0
2008-03-26 02:15:00,2.25153,2.25289,2.24875,2.24875,7750000.0
2008-03-26 02:16:00,2.24877,2.25265,2.24788,2.2502,6010000.0
2008-03-26 02:17:00,2.25053,2.25272,2.2499,2.25071,5500000.0
2008-03-26 02:18:00,2.25018,2.25244,2.24936,2.24998,6000000.0
2008-03-26 02:19:00,2.24963,2.25214,2.24942,2.25164,8750000.0
2008-03-26 02:20:00,2.25186,2.25408,2.24758,2.24998,6130000.0
2008-03-26 02:21:00,2.24931,2.25287,2.24908,2.25226,6260000.0
2008-03-26 02:22:00,2.24947,2.25347,2.24665,2.2485,12250000.0
2008-03-26 02:23:00,2.25173,2.25256,2.24919,2.25066,9880000.0
2008-03-26 02:24:00,2.24927,2.25211,2.24375,2.24439,7750000.0
2008-03-26 02:25:00,2.24901,2.2524,2.24426,2.25093,7500000.0
2008-03-26 02:26:00,2.24897,2.25206,2.24654,2.25019,7500000.0
2008-03-26 02:27:00,2.25293,2.25382,2.24943,2.24943,7750000.0
2008-03-26 02:28:00,2.24943,2.25343,2.24677,2.24811,9510000.0
2008-03-26 02:29:00,2.25017,2.25123,2.24587,2.24763,14000000.0
2008-03-26 02:30:00,2.24921,2.25302,2.24808,2.24808,16000000.0
2008-03-26 02:31:00,2.24712,2.25227,2.24712,2.25051,8500000.0
2008-03-26 02:32:00,2.24661,2.25162,2.24661,2.24997,8250000.0
2008-03-26 02:33:00,2.24742,2.25016,2.24229,2.24514,8130000.0
2008-03-26 02:34:00,2.24282,2.25204,2.24282,2.25204,8750000.0
2008-03-26 02:35:00,2.24288,2.25063,2.24288,2.2448,8380000.0
2008-03-26 02:36:00,2.24973,2.25214,2.24377,2.24543,12000000.0
2008-03-26 02:37:00,2.24196,2.25162,2.24196,2.24447,13250000.0
2008-03-26 02:38:00,2.2441,2.25195,2.2441,2.24919,9750000.0
2008-03-26 02:39:00,2.24753,2.254,2.24753,2.24915,15380000.0
2008-03-26 02:40:00,2.24868,2.25128,2.24644,2.24827,6500000.0
2008-03-26 02:41:00,2.24577,2.25097,2.24481,2.24481,6630000.0
2008-03-26 02:42:00,2.24685,2.25017,2.2466,2.24907,7130000.0
2008-03-26 02:43:00,2.24692,2.2521,2.24272,2.2498,12750000.0
2008-03-26 02:44:00,2.24798,2.25,2.24604,2.24949,5500000.0
2008-03-26 02:45:00,2.2476,2.25265,2.24726,2.24772,9750000.0
2008-03-26 02:46:00,2.24782,2.25267,2.24623,2.25087,9500000.0
2008-03-26 02:47:00,2.24906,2.25378,2.24906,2.24931,9380000.0
2008-03-26 02:48:00,2.24899,2.25239,2.2467,2.25238,6630000.0
2008-03-26 02:49:00,2.25069,2.25392,2.24966,2.25144,7500000.0
2008-03-26 02:50:00,2.24936,2.25319,2.24831,2.24925,5630000.0
2008-03-26 02:51:00,2.25029,2.25106,2.24788,2.2507,10880000.0
2008-03-26 02:52:00,2.24614,2.25259,2.24614,2.24815,7750000.0
2008-03-26 02:53:00,2.2501,2.25198,2.24975,2.25117,9130000.0
2008-03-26 02:54:00,2.24869,2.25352,2.2471,2.25092,12250000.0
2008-03-26 02:55:00,2.25159,2.25512,2.24845,2.25103,17130000.0
2008-03-26 02:56:00,2.24867,2.25256,2.24568,2.24918,13000000.0
2008-03-26 02:57:00,2.25088,2.25169,2.24738,2.24738,9130000.0
2008-03-26 02:58:00,2.25118,2.25333,2.24815,2.24815,8500000.0
2008-03-26 02:59:00,2.24683,2.25175,2.24683,2.25148,5630000.0
2008-03-26 03:00:00,2.24832,2.25209,2.24733,2.25107,11250000.0
2008-03-26 03:01:00,2.24876,2.25308,2.24625,2.25308,8500000.0
2008-03-26 03:02:00,2.24964,2.25207,2.24964,2.25072,7510000.0
2008-03-26 03:03:00,2.24945,2.25166,2.24824,2.24902,5250000.0
2008-03-26 03:04:00,2.24996,2.2534,2.24689,2.252,11750000.0
2008-03-26 03:05:00,2.25273,2.25273,2.24548,2.24918,9130000.0
2008-03-26 03:06:00,2.24675,2.25182,2.24316,2.24927,19380000.0
2008-03-26 03:07:00,2.24987,2.25073,2.24695,2.24839,10250000.0
2008-03-26 03:08:00,2.24937,2.25148,2.24274,2.24274,9250000.0
2008-03-26 03:09:00,2.24796,2.25171,2.2472,2.25031,5250000.0
2008-03-26 03:10:00,2.24768,2.24864,2.24705,2.2475,5500000.0
2008-03-26 03:11:00,2.25024,2.25165,2.24828,2.24857,5500000.0
2008-03-26 03:12:00,2.2471,2.25028,2.24512,2.24826,5750000.0
2008-03-26 03:13:00,2.24882,2.25365,2.24744,2.25349,11380000.0
2008-03-26 03:14:00,2.247,2.24854,2.24329,2.24854,10880000.0
2008-03-26 03:15:00,2.24807,2.24878,2.24051,2.24051,5750000.0
2008-03-26 03:16:00,2.24714,2.2508,2.24215,2.24215,9500000.0
2008-03-26 03:17:00,2.24777,2.24843,2.24348,2.24843,9750000.0
2008-03-26 03:18:00,2.24834,2.24926,2.24521,2.24913,5880000.0
2008-03-26 03:19:00,2.24759,2.24818,2.24321,2.24818,5500000.0
2008-03-26 03:20:00,2.2451,2.25035,2.2451,2.24725,6500000.0
2008-03-26 03:21:00,2.2475,2.25248,2.2475,2.25052,8380000.0
2008-03-26 03:22:00,2.25086,2.25086,2.24767,2.24767,8750000.0
2008-03-26 03:23:00,2.24677,2.25308,2.24677,2.24876,10750000.0
2008-03-26 03:24:00,2.24922,2.25215,2.24462,2.25047,7500000.0
2008-03-26 03:25:00,2.24897,2.25111,2.24414,2.24857,5500000.0
2008-03-26 03:26:00,2.24695,2.25149,2.24387,2.24813,4880000.0
2008-03-26 03:27:00,2.24951,2.2533,2.24696,2.25123,10000000.0
2008-03-26 03:28:00,2.24884,2.25245,2.244,2.244,6880000.0
2008-03-26 03:29:00,2.24952,2.25185,2.24503,2.24995,8880000.0
2008-03-26 03:30:00,2.25031,2.25208,2.24455,2.24734,18130000.0
2008-03-26 03:31:00,2.25308,2.25308,2.24626,2.24626,6250000.0
2008-03-26 03:32:00,2.24677,2.25234,2.24545,2.25042,13250000.0
2008-03-26 03:33:00,2.25052,2.25219,2.24446,2.24446,8500000.0
2008-03-26 03:34:00,2.24678,2.24986,2.24678,2.24756,7250000.0
2008-03-26 03:35:00,2.2508,2.25165,2.24728,2.24826,7630000.0
2008-03-26 03:36:00,2.25172,2.25205,2.24481,2.24481,7750000.0
2008-03-26 03:37:00,2.24831,2.25072,2.24795,2.24858,7880000.0
2008-03-26 03:38:00,2.24891,2.25115,2.24691,2.24891,9380000.0
2008-03-26 03:39:00,2.24865,2.25231,2.24419,2.24419,10000000.0
2008-03-26 03:40:00,2.24591,2.25399,2.24591,2.25399,8000000.0
2008-03-26 03:41:00,2.24822,2.24917,2.24632,2.24694,5630000.0
2008-03-26 03:42:00,2.24827,2.25068,2.2464,2.24999,6880000.0
2008-03-26 03:43:00,2.2468,2.24902,2.24315,2.24315,6750000.0
2008-03-26 03:44:00,2.24818,2.25022,2.24781,2.25022,7250000.0
2008-03-26 03:45:00,2.24975,2.25215,2.24669,2.25124,16750000.0
2008-03-26 03:46:00,2.25019,2.25125,2.24709,2.24961,6000000.0
2008-03-26 03:47:00,2.24906,2.25289,2.24749,2.24749,7750000.0
2008-03-26 03:48:00,2.24967,2.25166,2.2482,2.2482,5750000.0
2008-03-26 03:49:00,2.25324,2.25343,2.24764,2.25054,7500000.0
2008-03-26 03:50:00,2.24443,2.24944,2.24319,2.2493,9000000.0
2008-03-26 03:51:00,2.24947,2.24954,2.24616,2.24808,8000000.0
2008-03-26 03:52:00,2.24997,2.25223,2.24569,2.24957,10130000.0
2008-03-26 03:53:00,2.25021,2.25102,2.24459,2.24736,9380000.0
2008-03-26 03:54:00,2.24764,2.25011,2.24378,2.24694,16000000.0
2008-03-26 03:55:00,2.24848,2.25249,2.24702,2.25146,9000000.0
2008-03-26 03:56:00,2.24672,2.2497,2.24388,2.24634,11750000.0
2008-03-26 03:57:00,2.24814,2.24952,2.24729,2.2491,12880000.0
2008-03-26 03:58:00,2.24453,2.24966,2.24453,2.24939,9250000.0
2008-03-26 03:59:00,2.25021,2.25245,2.24891,2.25045,8880000.0
2008-03-26 04:00:00,2.25232,2.25237,2.248,2.24898,8500000.0
2008-03-26 04:01:00,2.2472,2.25247,2.24582,2.249,8630000.0
2008-03-26 04:02:00,2.24797,2.25315,2.24685,2.24881,13000000.0
2008-03-26 04:03:00,2.24534,2.2522,2.24534,2.25059,5750000.0
2008-03-26 04:05:00,2.24857,2.24997,2.24631,2.24752,7750000.0
2008-03-26 04:06:00,2.24642,2.25236,2.24576,2.24916,10500000.0
2008-03-26 04:07:00,2.24638,2.25279,2.24638,2.25113,7750000.0
2008-03-26 04:08:00,2.24785,2.25248,2.24725,2.252,5750000.0
2008-03-26 04:09:00,2.25127,2.25235,2.2472,2.24952,7000000.0
2008-03-26 04:10:00,2.24831,2.25277,2.24657,2.25111,5500000.0
2008-03-26 04:11:00,2.25009,2.25075,2.24591,2.24591,5500000.0
2008-03-26 04:12:00,2.24868,2.25019,2.24561,2.25019,6750000.0
2008-03-26 04:13:00,2.24818,2.2524,2.24807,2.2501,5500000.0
2008-03-26 04:14:00,2.25196,2.25424,2.24765,2.24836,6500000.0
2008-03-26 04:15:00,2.24629,2.25146,2.24629,2.2492,8000000.0
2008-03-26 04:16:00,2.24834,2.25116,2.24736,2.25082,6250000.0
2008-03-26 04:17:00,2.2506,2.25342,2.24754,2.24754,8250000.0
2008-03-26 04:18:00,2.24868,2.25157,2.24797,2.25035,10500000.0
2008-03-26 04:19:00,2.25105,2.25266,2.24965,2.25228,5500000.0
2008-03-26 04:20:00,2.25318,2.25318,2.24944,2.24971,6750000.0
2008-03-26 04:21:00,2.25338,2.25338,2.24877,2.24877,6000000.0
2008-03-26 04:22:00,2.2486,2.25189,2.24625,2.24835,7500000.0
2008-03-26 04:23:00,2.24954,2.25139,2.24716,2.25018,10500000.0
2008-03-26 04:24:00,2.2538,2.25467,2.24779,2.25047,10250000.0
2008-03-26 04:25:00,2.24925,2.25279,2.24838,2.24838,7250000.0
2008-03-26 04:26:00,2.24966,2.25338,2.24641,2.24859,5500000.0
2008-03-26 04:27:00,2.25158,2.25158,2.24777,2.24787,7000000.0
2008-03-26 04:28:00,2.24792,2.25348,2.24776,2.25254,7750000.0
2008-03-26 04:29:00,2.24926,2.25237,2.24431,2.24431,8500000.0
2008-03-26 04:30:00,2.25079,2.2532,2.24875,2.24875,6250000.0
2008-03-26 04:31:00,2.25065,2.25239,2.2457,2.24976,6750000.0
2008-03-26 04:32:00,2.25402,2.25402,2.24942,2.25021,5750000.0
2008-03-26 04:33:00,2.24597,2.25207,2.24597,2.24916,7750000.0
2008-03-26 04:34:00,2.24809,2.25183,2.24628,2.25009,8500000.0
2008-03-26 04:35:00,2.25102,2.25233,2.2442,2.24805,8250000.0
2008-03-26 04:36:00,2.25116,2.2526,2.2445,2.24892,8250000.0
2008-03-26 04:37:00,2.24844,2.24943,2.24589,2.24824,8000000.0
2008-03-26 04:38:00,2.24789,2.25341,2.24789,2.24856,8250000.0
2008-03-26 04:39:00,2.24989,2.24989,2.24613,2.24791,10750000.0
2008-03-26 04:40:00,2.24743,2.25214,2.24411,2.24411,15250000.0
2008-03-26 04:41:00,2.24716,2.25231,2.24716,2.24996,7250000.0
2008-03-26 04:42:00,2.25032,2.25032,2.24827,2.25012,5500000.0
2008-03-26 04:43:00,2.2493,2.25187,2.24563,2.24958,6250000.0
2008-03-26 04:44:00,2.25129,2.25243,2.24862,2.24874,9130000.0
2008-03-26 04:45:00,2.24783,2.25028,2.24596,2.24727,6630000.0
2008-03-26 04:46:00,2.24858,2.2496,2.24657,2.24944,6500000.0
2008-03-26 04:48:00,2.25061,2.25309,2.24774,2.24848,11510000.0
2008-03-26 04:49:00,2.24804,2.24972,2.24677,2.24972,12250000.0
2008-03-26 04:50:00,2.24853,2.252,2.24753,2.24753,9250000.0
2008-03-26 04:51:00,2.25028,2.25043,2.24697,2.24982,7380000.0
2008-03-26 04:52:00,2.2454,2.25205,2.2454,2.24827,7500000.0
2008-03-26 04:53:00,2.24729,2.25248,2.24621,2.24621,11000000.0
2008-03-26 04:54:00,2.24329,2.25276,2.24329,2.24924,6500000.0
2008-03-26 04:55:00,2.24893,2.25232,2.24831,2.2507,6880000.0
2008-03-26 04:56:00,2.24777,2.25182,2.24599,2.24868,7760000.0
2008-03-26 04:57:00,2.2514,2.2518,2.24611,2.24999,10250000.0
2008-03-26 04:58:00,2.25271,2.25408,2.24872,2.25388,8260000.0
2008-03-26 04:59:00,2.25317,2.25359,2.24629,2.24854,8010000.0
2008-03-26 05:00:00,2.24853,2.25285,2.24853,2.25132,7380000.0
2008-03-26 05:01:00,2.24748,2.25217,2.24641,2.25009,8250000.0
2008-03-26 05:02:00,2.24972,2.25222,2.24856,2.24889,5250000.0
2008-03-26 05:03:00,2.25008,2.25225,2.24608,2.25023,5750000.0
2008-03-26 05:04:00,2.24804,2.25512,2.24775,2.25478,6750000.0
2008-03-26 05:05:00,2.25481,2.25481,2.24807,2.25067,7750000.0
2008-03-26 05:06:00,2.25248,2.25423,2.24628,2.25084,6250000.0
2008-03-26 05:07:00,2.24876,2.25289,2.24806,2.24886,7500000.0
2008-03-26 05:08:00,2.25481,2.25481,2.24543,2.24543,8750000.0
2008-03-26 05:09:00,2.25092,2.25092,2.2467,2.24849,10000000.0
2008-03-26 05:10:00,2.2474,2.2525,2.24592,2.24934,7010000.0
2008-03-26 05:11:00,2.24998,2.25385,2.24871,2.24924,8130000.0
2008-03-26 05:12:00,2.25163,2.25165,2.247,2.25165,5500000.0
2008-03-26 05:13:00,2.25064,2.25322,2.24933,2.24933,5750000.0
2008-03-26 05:14:00,2.25006,2.25453,2.24856,2.25453,7380000.0
2008-03-26 05:15:00,2.25158,2.25198,2.24741,2.2496,5880000.0
2008-03-26 05:16:00,2.25487,2.25489,2.24456,2.24456,10250000.0
2008-03-26 05:17:00,2.24818,2.25282,2.24818,2.25209,5380000.0
2008-03-26 05:19:00,2.2526,2.25395,2.25124,2.25395,5500000.0
2008-03-26 05:20:00,2.24822,2.25319,2.24822,2.24838,6000000.0
2008-03-26 05:21:00,2.24837,2.25368,2.24837,2.24974,9250000.0
2008-03-26 05:22:00,2.25097,2.25384,2.2464,2.25185,12500000.0
2008-03-26 05:23:00,2.25157,2.25357,2.2494,2.2494,7380000.0
2008-03-26 05:24:00,2.249,2.25318,2.249,2.25242,8500000.0
2008-03-26 05:25:00,2.25159,2.2539,2.25083,2.2539,6130000.0
2008-03-26 05:26:00,2.24723,2.25428,2.24723,2.25407,9880000.0
2008-03-26 05:27:00,2.25068,2.25371,2.24837,2.25266,7250000.0
2008-03-26 05:28:00,2.25123,2.2542,2.24669,2.24938,9000000.0
2008-03-26 05:29:00,2.25172,2.25173,2.24805,2.25149,7000000.0
2008-03-26 05:30:00,2.2504,2.2516,2.2481,2.24883,8380000.0
2008-03-26 05:31:00,2.24714,2.25409,2.24714,2.25409,8250000.0
2008-03-26 05:32:00,2.24825,2.25258,2.24818,2.25042,5260000.0
2008-03-26 05:33:00,2.24936,2.25084,2.2478,2.24876,8250000.0
2008-03-26 05:34:00,2.25034,2.2507,2.24762,2.24939,6250000.0
2008-03-26 05:35:00,2.25016,2.25286,2.24871,2.25188,7750000.0
2008-03-26 05:37:00,2.25043,2.25403,2.24949,2.25403,11750000.0
2008-03-26 05:38:00,2.2518,2.2551,2.25115,2.2551,7500000.0
2008-03-26 05:39:00,2.24887,2.25323,2.24887,2.25108,9250000.0
2008-03-26 05:40:00,2.24985,2.25075,2.24899,2.24947,5250000.0
2008-03-26 05:41:00,2.24974,2.25119,2.24974,2.25083,11750000.0
2008-03-26 05:42:00,2.2512,2.25251,2.24744,2.25185,11880000.0
2008-03-26 05:43:00,2.25101,2.25128,2.24798,2.25128,7500000.0
2008-03-26 05:44:00,2.24997,2.24997,2.24498,2.245,10500000.0
2008-03-26 05:45:00,2.24927,2.25016,2.24755,2.24755,7500000.0
2008-03-26 05:46:00,2.25133,2.25189,2.24578,2.25119,8750000.0
2008-03-26 05:47:00,2.25066,2.25066,2.24629,2.24629,7500000.0
2008-03-26 05:48:00,2.25016,2.25055,2.24419,2.24419,5500000.0
2008-03-26 05:49:00,2.24914,2.25281,2.24541,2.24787,12500000.0
2008-03-26 05:50:00,2.24894,2.25412,2.24817,2.25412,11000000.0
2008-03-26 05:51:00,2.24948,2.25128,2.24905,2.25128,6500000.0
2008-03-26 05:52:00,2.2523,2.2523,2.24838,2.25017,7500000.0
2008-03-26 05:53:00,2.251,2.251,2.24612,2.24844,7500000.0
2008-03-26 05:54:00,2.24809,2.25185,2.24809,2.24903,7750000.0
2008-03-26 05:55:00,2.24918,2.25298,2.24817,2.24817,6630000.0
2008-03-26 05:56:00,2.25367,2.25367,2.24854,2.25301,10000000.0
2008-03-26 05:57:00,2.25484,2.25484,2.24594,2.25109,6000000.0
2008-03-26 05:58:00,2.25085,2.25085,2.24706,2.24706,7500000.0
2008-03-26 05:59:00,2.24899,2.25475,2.24899,2.25475,7750000.0
2008-03-26 06:00:00,2.24484,2.25177,2.24484,2.24742,9130000.0
2008-03-26 06:01:00,2.24878,2.25134,2.24737,2.25134,5500000.0
2008-03-26 06:02:00,2.25001,2.25259,2.24792,2.24931,10130000.0
2008-03-26 06:03:00,2.24562,2.25036,2.24562,2.24921,7250000.0
2008-03-26 06:04:00,2.24757,2.25268,2.24511,2.2481,8630000.0
2008-03-26 06:05:00,2.25083,2.25402,2.24799,2.25311,9250000.0
2008-03-26 06:06:00,2.25199,2.25523,2.24972,2.24972,9380000.0
2008-03-26 06:07:00,2.2517,2.25413,2.24675,2.25286,7500000.0
2008-03-26 06:08:00,2.25384,2.25384,2.24925,2.25045,5250000.0
2008-03-26 06:09:00,2.252,2.25315,2.24785,2.24824,10000000.0
2008-03-26 06:10:00,2.24748,2.25082,2.24748,2.25038,7250000.0
2008-03-26 06:11:00,2.25141,2.25437,2.24676,2.25323,8880000.0
2008-03-26 06:12:00,2.25058,2.25432,2.24924,2.24949,10380000.0
2008-03-26 06:13:00,2.25018,2.251,2.24742,2.24997,9250000.0
2008-03-26 06:14:00,2.24814,2.25189,2.24814,2.25189,11000000.0
2008-03-26 06:15:00,2.24899,2.2517,2.24899,2.25166,5630000.0
2008-03-26 06:16:00,2.25052,2.25152,2.24847,2.24915,12000000.0
2008-03-26 06:17:00,2.25012,2.25204,2.25012,2.25143,8250000.0
2008-03-26 06:18:00,2.24606,2.25183,2.24606,2.25183,6250000.0
2008-03-26 06:20:00,2.25081,2.25138,2.24811,2.25045,9250000.0
2008-03-26 06:21:00,2.24763,2.25415,2.24763,2.24816,7500000.0
2008-03-26 06:22:00,2.2506,2.25542,2.2506,2.25453,15130000.0
2008-03-26 06:23:00,2.25093,2.2528,2.2498,2.25099,8500000.0
2008-03-26 06:24:00,2.25099,2.25268,2.2454,2.2454,7250000.0
2008-03-26 06:25:00,2.25075,2.25357,2.24852,2.24852,12750000.0
2008-03-26 06:26:00,2.24844,2.25122,2.2477,2.24995,7000000.0
2008-03-26 06:27:00,2.24598,2.25045,2.24533,2.24533,6750000.0
2008-03-26 06:28:00,2.2456,2.25513,2.2456,2.247,11000000.0
2008-03-26 06:29:00,2.25165,2.25323,2.24884,2.2491,10000000.0
2008-03-26 06:30:00,2.25034,2.25314,2.247,2.24847,6250000.0
2008-03-26 06:31:00,2.25283,2.2541,2.24744,2.25179,8250000.0
2008-03-26 06:32:00,2.24727,2.25282,2.24727,2.24825,7510000.0
2008-03-26 06:33:00,2.24964,2.25161,2.24733,2.25161,8500000.0
2008-03-26 06:34:00,2.24934,2.25139,2.24673,2.25139,11250000.0
2008-03-26 06:35:00,2.24975,2.25199,2.24911,2.24911,9130000.0
2008-03-26 06:36:00,2.25145,2.25429,2.25066,2.25283,5750000.0
2008-03-26 06:37:00,2.2528,2.25493,2.24778,2.25251,8130000.0
2008-03-26 06:38:00,2.25027,2.25356,2.24985,2.25187,11250000.0
2008-03-26 06:39:00,2.2528,2.25377,2.24797,2.25016,12000000.0
2008-03-26 06:40:00,2.25566,2.25566,2.25022,2.25429,6000000.0
2008-03-26 06:41:00,2.25142,2.25509,2.25085,2.25152,9000000.0
2008-03-26 06:42:00,2.2561,2.2561,2.24892,2.25245,9000000.0
2008-03-26 06:43:00,2.24824,2.25469,2.24824,2.25121,6500000.0
2008-03-26 06:44:00,2.25118,2.2551,2.24907,2.2551,6000000.0
2008-03-26 06:45:00,2.25225,2.25571,2.25088,2.251,6880000.0
2008-03-26 06:46:00,2.25223,2.25379,2.24937,2.25155,13250000.0
2008-03-26 06:47:00,2.24832,2.25196,2.24832,2.25192,6000000.0
2008-03-26 06:48:00,2.25231,2.25393,2.25112,2.25112,5750000.0
2008-03-26 06:49:00,2.25038,2.25408,2.25038,2.25352,7000000.0
2008-03-26 06:50:00,2.25215,2.25366,2.24936,2.2522,11000000.0
2008-03-26 06:51:00,2.25563,2.25563,2.25063,2.25201,10630000.0
2008-03-26 06:52:00,2.25375,2.25447,2.25002,2.25336,8880000.0
2008-03-26 06:53:00,2.24883,2.25476,2.24883,2.25363,7630000.0
2008-03-26 06:54:00,2.25115,2.25331,2.24859,2.25292,8500000.0
2008-03-26 06:55:00,2.2514,2.25453,2.25028,2.25307,11250000.0
2008-03-26 06:56:00,2.25062,2.25463,2.25062,2.25303,8000000.0
2008-03-26 06:57:00,2.24815,2.25342,2.24815,2.25109,13250000.0
2008-03-26 06:58:00,2.25302,2.25468,2.25041,2.25095,6500000.0
2008-03-26 06:59:00,2.24964,2.25466,2.24921,2.24921,8880000.0
2008-03-26 07:00:00,2.25392,2.25582,2.25001,2.25207,11250000.0
2008-03-26 07:01:00,2.25159,2.25348,2.24953,2.25138,9250000.0
2008-03-26 07:02:00,2.25244,2.25469,2.24925,2.24995,12250000.0
2008-03-26 07:03:00,2.25137,2.25422,2.2502,2.25165,7750000.0
2008-03-26 07:04:00,2.25198,2.25351,2.24586,2.25089,13750000.0
2008-03-26 07:05:00,2.25454,2.25461,2.24803,2.25059,6630000.0
2008-03-26 07:06:00,2.25129,2.25203,2.24996,2.25203,7630000.0
2008-03-26 07:07:00,2.25018,2.25107,2.24524,2.25079,6500000.0
2008-03-26 07:08:00,2.25236,2.25389,2.24745,2.25037,7000000.0
2008-03-26 07:09:00,2.25205,2.25303,2.24727,2.24854,15000000.0
2008-03-26 07:10:00,2.25137,2.2529,2.24705,2.24864,10000000.0
2008-03-26 07:11:00,2.25283,2.25347,2.24933,2.2528,6130000.0
2008-03-26 07:12:00,2.25149,2.25205,2.24671,2.24909,10500000.0
2008-03-26 07:13:00,2.25129,2.25129,2.24612,2.24704,5510000.0
2008-03-26 07:14:00,2.25131,2.25348,2.24969,2.24969,7000000.0
2008-03-26 07:15:00,2.25236,2.25409,2.24815,2.25162,10000000.0
2008-03-26 07:16:00,2.25121,2.25461,2.2477,2.25461,7750000.0
2008-03-26 07:17:00,2.25098,2.25371,2.24801,2.24801,9130000.0
2008-03-26 07:18:00,2.25136,2.25342,2.25045,2.25289,5250000.0
2008-03-26 07:19:00,2.25182,2.26128,2.24796,2.24812,17380000.0
2008-03-26 07:20:00,2.2462,2.25326,2.2462,2.25115,7500000.0
2008-03-26 07:21:00,2.25493,2.25493,2.24938,2.25481,11890000.0
2008-03-26 07:22:00,2.25472,2.25472,2.24776,2.25049,9880000.0
2008-03-26 07:23:00,2.25353,2.25382,2.25086,2.25086,6500000.0
2008-03-26 07:24:00,2.25095,2.25349,2.24921,2.25277,5750000.0
2008-03-26 07:25:00,2.25377,2.25416,2.25006,2.25006,6500000.0
2008-03-26 07:26:00,2.24735,2.25461,2.24735,2.25455,8250000.0
2008-03-26 07:27:00,2.25063,2.25472,2.25063,2.25075,9630000.0
2008-03-26 07:28:00,2.24843,2.25404,2.24843,2.2528,7880000.0
2008-03-26 07:29:00,2.25043,2.25418,2.24942,2.25263,11000000.0
2008-03-26 07:30:00,2.25284,2.25407,2.25023,2.25194,11750000.0
2008-03-26 07:31:00,2.24858,2.25199,2.24768,2.25199,5750000.0
2008-03-26 07:32:00,2.24979,2.25219,2.24861,2.25004,6500000.0
2008-03-26 07:33:00,2.24875,2.25229,2.24694,2.25058,10250000.0
2008-03-26 07:34:00,2.25207,2.2548,2.2505,2.25321,12000000.0
2008-03-26 07:35:00,2.24997,2.25469,2.24997,2.25207,10750000.0
2008-03-26 07:36:00,2.24727,2.25375,2.24727,2.24961,6750000.0
2008-03-26 07:37:00,2.25181,2.25423,2.25103,2.25214,11130000.0
2008-03-26 07:38:00,2.24963,2.25135,2.24685,2.25086,12250000.0
2008-03-26 07:39:00,2.24973,2.25354,2.24831,2.25049,10000000.0
2008-03-26 07:40:00,2.25131,2.25291,2.24477,2.24957,7000000.0
2008-03-26 07:41:00,2.24929,2.25267,2.24869,2.25267,7250000.0
2008-03-26 07:42:00,2.24657,2.25287,2.24657,2.24914,9000000.0
2008-03-26 07:43:00,2.2512,2.25165,2.24856,2.24877,8380000.0
2008-03-26 07:44:00,2.2471,2.25389,2.2471,2.25377,8750000.0
2008-03-26 07:45:00,2.24995,2.25169,2.24777,2.24777,11750000.0
2008-03-26 07:46:00,2.25213,2.25213,2.2458,2.25136,8880000.0
2008-03-26 07:47:00,2.25063,2.25236,2.2485,2.25236,6250000.0
2008-03-26 07:48:00,2.25167,2.25167,2.24723,2.24957,8500000.0
2008-03-26 07:49:00,2.25111,2.25352,2.24939,2.25352,7250000.0
2008-03-26 07:50:00,2.25002,2.25151,2.24542,2.24897,17380000.0
2008-03-26 07:51:00,2.25305,2.25367,2.25132,2.25189,5250000.0
2008-03-26 07:52:00,2.25092,2.25462,2.24741,2.24826,13000000.0
2008-03-26 07:53:00,2.25113,2.25189,2.24733,2.24872,7380000.0
2008-03-26 07:54:00,2.24982,2.25494,2.24982,2.25494,10510000.0
2008-03-26 07:55:00,2.25121,2.25401,2.25113,2.25359,8000000.0
2008-03-26 07:56:00,2.25538,2.25554,2.25093,2.25093,8250000.0
2008-03-26 07:57:00,2.25213,2.25562,2.25078,2.25078,7750000.0
2008-03-26 07:58:00,2.24967,2.25393,2.24967,2.25229,9750000.0
2008-03-26 07:59:00,2.25494,2.25544,2.25248,2.25352,8880000.0
2008-03-26 08:00:00,2.25373,2.25458,2.2495,2.2519,7880000.0
2008-03-26 08:01:00,2.25524,2.25576,2.25125,2.25125,8130000.0
2008-03-26 08:02:00,2.24903,2.25614,2.24903,2.25527,15880000.0
2008-03-26 08:03:00,2.25533,2.25533,2.25103,2.2546,11000000.0
2008-03-26 08:04:00,2.25364,2.25587,2.25221,2.25354,12750000.0
2008-03-26 08:05:00,2.24943,2.25524,2.24937,2.24937,6250000.0
2008-03-26 08:06:00,2.25198,2.25544,2.24971,2.25541,9500000.0
2008-03-26 08:07:00,2.2537,2.25505,2.25025,2.25246,7880000.0
2008-03-26 08:08:00,2.25306,2.25622,2.25132,2.25502,11130000.0
2008-03-26 08:09:00,2.25436,2.25619,2.25011,2.25619,9380000.0
2008-03-26 08:10:00,2.25186,2.25566,2.25037,2.25471,8500000.0
2008-03-26 08:11:00,2.25545,2.25576,2.25368,2.25373,6000000.0
2008-03-26 08:12:00,2.2534,2.25548,2.25018,2.25018,10500000.0
2008-03-26 08:13:00,2.25524,2.25524,2.25273,2.25509,7750000.0
2008-03-26 08:14:00,2.25321,2.25435,2.24823,2.25212,12130000.0
2008-03-26 08:15:00,2.25376,2.25635,2.25134,2.25315,9130000.0
2008-03-26 08:16:00,2.25468,2.25497,2.2538,2.2538,6750000.0
2008-03-26 08:17:00,2.25481,2.25533,2.25368,2.25533,9500000.0
2008-03-26 08:18:00,2.25537,2.25623,2.25113,2.25623,8500000.0
2008-03-26 08:19:00,2.25403,2.25644,2.25403,2.25644,11390000.0
2008-03-26 08:20:00,2.25463,2.25723,2.25456,2.25717,6000000.0
2008-03-26 08:21:00,2.25431,2.25729,2.25431,2.25729,8630000.0
2008-03-26 08:22:00,2.25504,2.25728,2.25096,2.25411,9130000.0
2008-03-26 08:23:00,2.25675,2.25675,2.25327,2.25327,7000000.0
2008-03-26 08:24:00,2.25632,2.25731,2.25124,2.25731,7000000.0
2008-03-26 08:25:00,2.25576,2.25832,2.25351,2.25594,12880000.0
2008-03-26 08:26:00,2.25638,2.25845,2.25214,2.25845,10250000.0
2008-03-26 08:27:00,2.25875,2.25875,2.25429,2.25872,7750000.0
2008-03-26 08:28:00,2.25601,2.25786,2.25241,2.25606,10750000.0
2008-03-26 08:29:00,2.2583,2.25912,2.25269,2.25269,5880000.0
2008-03-26 08:30:00,2.2577,2.2577,2.254,2.25507,14630000.0
2008-03-26 08:31:00,2.25432,2.25714,2.25102,2.25714,6500000.0
2008-03-26 08:32:00,2.25687,2.25687,2.25173,2.25173,5250000.0
2008-03-26 08:33:00,2.25767,2.25767,2.2552,2.2552,5500000.0
2008-03-26 08:34:00,2.25734,2.25734,2.24925,2.25553,8250000.0
2008-03-26 08:35:00,2.25616,2.25719,2.25228,2.25719,5250000.0
2008-03-26 08:36:00,2.25564,2.25652,2.25252,2.25418,13500000.0
2008-03-26 08:37:00,2.25693,2.25693,2.25209,2.2528,8000000.0
2008-03-26 08:38:00,2.25596,2.25769,2.25082,2.25598,9380000.0
2008-03-26 08:39:00,2.25178,2.25663,2.25178,2.25663,8500000.0
2008-03-26 08:40:00,2.25185,2.25701,2.25185,2.25446,8000000.0
2008-03-26 08:41:00,2.25109,2.25741,2.25109,2.25414,16880000.0
2008-03-26 08:42:00,2.257,2.257,2.25456,2.25506,9500000.0
2008-03-26 08:43:00,2.25159,2.25712,2.25001,2.25669,16260000.0
2008-03-26 08:44:00,2.25427,2.25783,2.25285,2.25664,12010000.0
2008-03-26 08:45:00,2.25521,2.25735,2.25362,2.25532,10500000.0
2008-03-26 08:46:00,2.25782,2.25782,2.25452,2.25751,5750000.0
2008-03-26 08:47:00,2.25505,2.25772,2.25411,2.25772,8250000.0
2008-03-26 08:48:00,2.25462,2.25834,2.25462,2.25824,20000000.0
2008-03-26 08:49:00,2.25654,2.25759,2.25514,2.25759,6380000.0
2008-03-26 08:50:00,2.256,2.25737,2.25577,2.25737,7750000.0
2008-03-26 08:51:00,2.25548,2.25834,2.25421,2.25672,9000000.0
2008-03-26 08:52:00,2.25316,2.25798,2.25269,2.25629,9750000.0
2008-03-26 08:53:00,2.25721,2.25808,2.25393,2.25393,11750000.0
2008-03-26 08:54:00,2.25699,2.25795,2.2543,2.25795,7750000.0
2008-03-26 08:55:00,2.25496,2.25671,2.25492,2.25622,7250000.0
2008-03-26 08:56:00,2.25718,2.25718,2.25225,2.25499,9500000.0
2008-03-26 08:57:00,2.252,2.25752,2.25025,2.25609,15760000.0
2008-03-26 08:58:00,2.25771,2.25771,2.25461,2.25555,5250000.0
2008-03-26 08:59:00,2.25721,2.25722,2.25189,2.25483,14250000.0
2008-03-26 09:00:00,2.25475,2.25699,2.25256,2.25376,8380000.0
2008-03-26 09:01:00,2.25685,2.25781,2.25402,2.25483,10630000.0
2008-03-26 09:02:00,2.25551,2.25807,2.25348,2.2573,11500000.0
2008-03-26 09:03:00,2.25559,2.25874,2.25213,2.25874,15630000.0
2008-03-26 09:04:00,2.25585,2.2576,2.25444,2.25554,8750000.0
2008-03-26 09:05:00,2.25602,2.25824,2.2536,2.25824,12500000.0
2008-03-26 09:06:00,2.25658,2.25691,2.25345,2.25671,9380000.0
2008-03-26 09:07:00,2.25525,2.25555,2.25234,2.25535,5500000.0
2008-03-26 09:08:00,2.25186,2.25628,2.25186,2.25336,9250000.0
2008-03-26 09:09:00,2.25602,2.25602,2.2535,2.25482,6750000.0
2008-03-26 09:10:00,2.25446,2.25631,2.25394,2.25573,6000000.0
2008-03-26 09:11:00,2.25414,2.25488,2.25052,2.25467,9250000.0
2008-03-26 09:12:00,2.2543,2.25496,2.25041,2.25496,7500000.0
2008-03-26 09:13:00,2.25186,2.25377,2.2455,2.25105,10500000.0
2008-03-26 09:14:00,2.25363,2.25538,2.24925,2.25538,9000000.0
2008-03-26 09:15:00,2.25494,2.25522,2.2514,2.25501,16630000.0
2008-03-26 09:16:00,2.25262,2.25579,2.25109,2.25426,13130000.0
2008-03-26 09:17:00,2.25334,2.25425,2.24932,2.25288,8630000.0
2008-03-26 09:18:00,2.24925,2.25446,2.2485,2.25288,7250000.0
2008-03-26 09:19:00,2.25215,2.25471,2.24952,2.25425,7000000.0
2008-03-26 09:20:00,2.25322,2.2547,2.24944,2.25467,8380000.0
2008-03-26 09:21:00,2.25473,2.25534,2.24826,2.25495,12500000.0
2008-03-26 09:22:00,2.25471,2.25471,2.24805,2.25421,7500000.0
2008-03-26 09:23:00,2.25429,2.25429,2.25081,2.25407,11000000.0
2008-03-26 09:24:00,2.25397,2.25397,2.24879,2.25211,5250000.0
2008-03-26 09:25:00,2.25431,2.25536,2.24919,2.25223,10750000.0
2008-03-26 09:26:00,2.25577,2.25577,2.25265,2.25299,6250000.0
2008-03-26 09:27:00,2.25523,2.25553,2.24985,2.25526,12630000.0
2008-03-26 09:28:00,2.25537,2.25578,2.25334,2.25531,9750000.0
2008-03-26 09:29:00,2.25482,2.25689,2.24995,2.25618,13750000.0
2008-03-26 09:30:00,2.25698,2.25712,2.25363,2.25511,5500000.0
2008-03-26 09:31:00,2.25721,2.25787,2.25175,2.25649,6750000.0
2008-03-26 09:32:00,2.25759,2.25767,2.25224,2.2569,5630000.0
2008-03-26 09:33:00,2.25898,2.25898,2.25447,2.25558,5250000.0
2008-03-26 09:34:00,2.25848,2.25859,2.2547,2.2547,8750000.0
2008-03-26 09:35:00,2.25699,2.25807,2.25355,2.25685,13000000.0
2008-03-26 09:36:00,2.25746,2.25746,2.25348,2.25678,7000000.0
2008-03-26 09:37:00,2.25487,2.25566,2.25061,2.25177,8500000.0
2008-03-26 09:38:00,2.25526,2.25633,2.25056,2.25513,5250000.0
2008-03-26 09:39:00,2.25654,2.25672,2.25248,2.25375,9630000.0
2008-03-26 09:40:00,2.25635,2.257,2.25157,2.25157,5500000.0
2008-03-26 09:41:00,2.25548,2.25589,2.25026,2.25332,12500000.0
2008-03-26 09:42:00,2.25503,2.25654,2.25157,2.25608,17500000.0
2008-03-26 09:43:00,2.25295,2.25756,2.25295,2.25756,8500000.0
2008-03-26 09:44:00,2.25578,2.25676,2.25323,2.2543,11500000.0
2008-03-26 09:45:00,2.25603,2.25655,2.2532,2.2559,13000000.0
2008-03-26 09:46:00,2.25574,2.25584,2.25381,2.25584,6750000.0
2008-03-26 09:47:00,2.25476,2.25685,2.25272,2.25457,5500000.0
2008-03-26 09:48:00,2.25687,2.25687,2.25066,2.25486,9630000.0
2008-03-26 09:49:00,2.2548,2.25581,2.25258,2.2546,11250000.0
2008-03-26 09:50:00,2.25244,2.25542,2.25211,2.25542,9250000.0
2008-03-26 09:51:00,2.25315,2.2554,2.24951,2.2539,6250000.0
2008-03-26 09:52:00,2.25492,2.25522,2.2493,2.25395,8500000.0
2008-03-26 09:53:00,2.25532,2.25532,2.25055,2.25431,13750000.0
2008-03-26 09:54:00,2.25354,2.25473,2.2478,2.25361,9000000.0
2008-03-26 09:55:00,2.25499,2.25623,2.25313,2.25623,5500000.0
2008-03-26 09:56:00,2.2529,2.25552,2.2494,2.25552,5750000.0
2008-03-26 09:57:00,2.25466,2.25492,2.24775,2.25238,11750000.0
2008-03-26 09:58:00,2.25297,2.25627,2.25236,2.25539,9750000.0
2008-03-26 09:59:00,2.25609,2.25722,2.25296,2.25573,14500000.0
2008-03-26 10:00:00,2.25676,2.25676,2.25068,2.25236,10750000.0
2008-03-26 10:01:00,2.25303,2.25515,2.25016,2.25515,8750000.0
2008-03-26 10:02:00,2.2526,2.25568,2.24807,2.25112,9250000.0
2008-03-26 10:03:00,2.25567,2.25638,2.25123,2.25454,12000000.0
2008-03-26 10:04:00,2.25355,2.25557,2.25113,2.25243,8130000.0
2008-03-26 10:05:00,2.2557,2.2557,2.25216,2.25403,8250000.0
2008-03-26 10:06:00,2.25494,2.25494,2.24899,2.25478,10250000.0
2008-03-26 10:07:00,2.25481,2.25638,2.25379,2.25578,6000000.0
2008-03-26 10:08:00,2.2535,2.25665,2.25121,2.25665,12510000.0
2008-03-26 10:09:00,2.25524,2.25617,2.25077,2.25469,9000000.0
2008-03-26 10:10:00,2.25383,2.25614,2.2506,2.2534,10500000.0
2008-03-26 10:11:00,2.25274,2.25676,2.25226,2.25594,5880000.0
2008-03-26 10:12:00,2.2547,2.25596,2.24968,2.25542,6630000.0
2008-03-26 10:13:00,2.25385,2.2587,2.25166,2.2587,10880000.0
2008-03-26 10:14:00,2.25462,2.25857,2.25462,2.25808,6250000.0
2008-03-26 10:15:00,2.25487,2.25828,2.25474,2.25712,9750000.0
2008-03-26 10:16:00,2.2583,2.2583,2.25529,2.25735,6130000.0
2008-03-26 10:17:00,2.25781,2.25906,2.25386,2.25744,12000000.0
2008-03-26 10:18:00,2.25737,2.25737,2.25255,2.25614,16000000.0
2008-03-26 10:19:00,2.25494,2.25632,2.25221,2.25632,10500000.0
2008-03-26 10:20:00,2.25527,2.25791,2.25429,2.25737,11630000.0
2008-03-26 10:21:00,2.25596,2.257,2.25335,2.25413,9250000.0
2008-03-26 10:22:00,2.25441,2.25589,2.25113,2.25589,8000000.0
2008-03-26 10:23:00,2.25541,2.25541,2.25075,2.25535,8500000.0
2008-03-26 10:24:00,2.25374,2.25661,2.2527,2.2527,5380000.0
2008-03-26 10:25:00,2.25509,2.25662,2.25202,2.25642,10880000.0
2008-03-26 10:26:00,2.2554,2.25644,2.25246,2.25587,13250000.0
2008-03-26 10:27:00,2.25187,2.25775,2.25187,2.25539,9750000.0
2008-03-26 10:28:00,2.25827,2.25827,2.25539,2.25633,5250000.0
2008-03-26 10:29:00,2.25724,2.25818,2.25508,2.25671,8130000.0
2008-03-26 10:30:00,2.25836,2.25836,2.25473,2.25473,6500000.0
2008-03-26 10:31:00,2.25709,2.25762,2.25564,2.25605,7130000.0
2008-03-26 10:32:00,2.25726,2.25843,2.25301,2.25551,9750000.0
2008-03-26 10:33:00,2.25821,2.25821,2.25387,2.25707,6750000.0
2008-03-26 10:34:00,2.25599,2.25761,2.25439,2.25673,8000000.0
2008-03-26 10:35:00,2.25689,2.25853,2.25424,2.25599,7750000.0
2008-03-26 10:36:00,2.25754,2.25754,2.25368,2.25368,13000000.0
2008-03-26 10:37:00,2.25701,2.25722,2.25479,2.25664,8500000.0
2008-03-26 10:38:00,2.25714,2.25776,2.25391,2.25443,11500000.0
2008-03-26 10:39:00,2.25718,2.25777,2.2552,2.25735,10500000.0
2008-03-26 10:40:00,2.256,2.25803,2.25311,2.25311,8380000.0
2008-03-26 10:41:00,2.25842,2.25885,2.25538,2.25816,8380000.0
2008-03-26 10:42:00,2.25757,2.25875,2.25636,2.25676,7750000.0
2008-03-26 10:43:00,2.2583,2.25891,2.25652,2.25885,6880000.0
2008-03-26 10:44:00,2.25889,2.2602,2.2566,2.25874,12250000.0
2008-03-26 10:45:00,2.25295,2.25979,2.25295,2.25979,8750000.0
2008-03-26 10:46:00,2.26011,2.26011,2.25605,2.25875,7380000.0
2008-03-26 10:47:00,2.25704,2.25956,2.25651,2.25792,5750000.0
2008-03-26 10:48:00,2.25777,2.259,2.25349,2.25801,7750000.0
2008-03-26 10:49:00,2.25758,2.25908,2.25332,2.25332,12630000.0
2008-03-26 10:50:00,2.25913,2.25945,2.25684,2.2588,6500000.0
2008-03-26 10:51:00,2.2567,2.2591,2.25528,2.25528,8250000.0
2008-03-26 10:52:00,2.25963,2.26037,2.25715,2.26037,17500000.0
2008-03-26 10:53:00,2.25939,2.26074,2.25663,2.25905,9000000.0
2008-03-26 10:54:00,2.25976,2.26072,2.25503,2.25785,6880000.0
2008-03-26 10:55:00,2.25977,2.26074,2.25831,2.2605,8750000.0
2008-03-26 10:56:00,2.2588,2.25976,2.25731,2.25816,9640000.0
2008-03-26 10:57:00,2.25527,2.26013,2.25527,2.26013,7750000.0
2008-03-26 10:58:00,2.25965,2.25969,2.25389,2.25818,9880000.0
2008-03-26 10:59:00,2.25983,2.26041,2.25453,2.25901,7000000.0
2008-03-26 11:00:00,2.25882,2.26034,2.25116,2.25437,9500000.0
2008-03-26 11:01:00,2.25358,2.25552,2.25129,2.25226,12010000.0
2008-03-26 11:02:00,2.25547,2.25547,2.25239,2.2528,6380000.0
2008-03-26 11:03:00,2.25665,2.25665,2.25236,2.2552,7250000.0
2008-03-26 11:04:00,2.25081,2.25469,2.25081,2.25463,15250000.0
2008-03-26 11:05:00,2.25243,2.25352,2.24839,2.25055,9250000.0
2008-03-26 11:06:00,2.24906,2.25151,2.2483,2.25032,10750000.0
2008-03-26 11:07:00,2.25076,2.2522,2.24806,2.24806,5500000.0
2008-03-26 11:08:00,2.25084,2.25084,2.24616,2.24864,5500000.0
2008-03-26 11:09:00,2.24871,2.24967,2.24298,2.24967,7250000.0
2008-03-26 11:10:00,2.24816,2.24929,2.24385,2.24929,9880000.0
2008-03-26 11:11:00,2.24919,2.24919,2.24441,2.24917,6500000.0
2008-03-26 11:12:00,2.24869,2.24869,2.24392,2.24538,5500000.0
2008-03-26 11:13:00,2.24465,2.24689,2.24249,2.24249,10250000.0
2008-03-26 11:14:00,2.24622,2.24717,2.24276,2.24717,9130000.0
2008-03-26 11:15:00,2.2455,2.24718,2.24446,2.2447,7500000.0
2008-03-26 11:16:00,2.2475,2.24762,2.24445,2.24445,5750000.0
2008-03-26 11:17:00,2.24637,2.24733,2.24172,2.24636,10000000.0
2008-03-26 11:18:00,2.24744,2.24797,2.24425,2.24601,10500000.0
2008-03-26 11:19:00,2.24605,2.24766,2.24137,2.24766,9880000.0
2008-03-26 11:20:00,2.24618,2.24652,2.24207,2.24221,6250000.0
2008-03-26 11:21:00,2.24633,2.24683,2.24196,2.24591,8880000.0
2008-03-26 11:22:00,2.24503,2.24628,2.24298,2.24298,6510000.0
2008-03-26 11:23:00,2.24515,2.24775,2.24231,2.24664,11880000.0
2008-03-26 11:24:00,2.24853,2.24853,2.2418,2.24718,16750000.0
2008-03-26 11:25:00,2.24708,2.24776,2.24499,2.24737,13630000.0
2008-03-26 11:26:00,2.24589,2.24809,2.24198,2.24809,13630000.0
2008-03-26 11:27:00,2.24598,2.24794,2.24341,2.24794,8130000.0
2008-03-26 11:28:00,2.24875,2.24878,2.24543,2.24624,8630000.0
2008-03-26 11:29:00,2.2481,2.24816,2.24399,2.24751,5750000.0
2008-03-26 11:30:00,2.24955,2.25436,2.24707,2.24868,7750000.0
2008-03-26 11:31:00,2.24987,2.24987,2.24327,2.24771,10750000.0
2008-03-26 11:32:00,2.24833,2.2486,2.24284,2.24685,10250000.0
2008-03-26 11:33:00,2.24831,2.24831,2.24357,2.24577,9500000.0
2008-03-26 11:34:00,2.24702,2.24778,2.24283,2.24464,7630000.0
2008-03-26 11:35:00,2.24504,2.24705,2.24108,2.24261,15500000.0
2008-03-26 11:36:00,2.24724,2.24744,2.24304,2.24657,12500000.0
2008-03-26 11:37:00,2.24441,2.24636,2.24243,2.24636,7500000.0
2008-03-26 11:38:00,2.24041,2.24696,2.23985,2.24696,5250000.0
2008-03-26 11:39:00,2.24651,2.24732,2.24326,2.24573,14500000.0
2008-03-26 11:40:00,2.23998,2.24615,2.23998,2.24599,13500000.0
2008-03-26 11:41:00,2.24501,2.24647,2.24096,2.24578,10250000.0
2008-03-26 11:42:00,2.24617,2.24658,2.24206,2.24502,10000000.0
2008-03-26 11:43:00,2.24301,2.24507,2.23922,2.2425,10880000.0
2008-03-26 11:44:00,2.24485,2.24485,2.23962,2.24129,7250000.0
2008-03-26 11:45:00,2.24265,2.24424,2.23868,2.24367,9260000.0
2008-03-26 11:46:00,2.24377,2.24379,2.24121,2.24215,5750000.0
2008-03-26 11:47:00,2.24183,2.24527,2.24058,2.24489,11500000.0
2008-03-26 11:48:00,2.23989,2.24478,2.23989,2.24439,9630000.0
2008-03-26 11:49:00,2.24498,2.2453,2.23927,2.24225,11000000.0
2008-03-26 11:50:00,2.24358,2.24573,2.24255,2.24573,9750000.0
2008-03-26 11:51:00,2.24382,2.24589,2.24154,2.24415,5500000.0
2008-03-26 11:52:00,2.24643,2.24643,2.24345,2.24624,10250000.0
2008-03-26 11:53:00,2.24605,2.24622,2.24323,2.24426,5750000.0
2008-03-26 11:54:00,2.24434,2.24434,2.23595,2.24339,8000000.0
2008-03-26 11:55:00,2.24145,2.24518,2.24145,2.242,8000000.0
2008-03-26 11:56:00,2.24284,2.24423,2.2413,2.24423,8750000.0
2008-03-26 11:57:00,2.24126,2.24529,2.24002,2.24162,8130000.0
2008-03-26 11:58:00,2.24024,2.24449,2.24011,2.24309,10250000.0
2008-03-26 11:59:00,2.24549,2.24549,2.23882,2.24304,11250000.0
2008-03-26 12:00:00,2.24369,2.24449,2.23936,2.2419,8000000.0
2008-03-26 12:01:00,2.24063,2.2444,2.24063,2.24321,9500000.0
2008-03-26 12:02:00,2.23851,2.24479,2.23851,2.24479,13130000.0
2008-03-26 12:03:00,2.24572,2.24585,2.24025,2.24025,6250000.0
2008-03-26 12:04:00,2.24111,2.24483,2.24054,2.24395,6250000.0
2008-03-26 12:05:00,2.24551,2.24551,2.23903,2.24519,9250000.0
2008-03-26 12:06:00,2.24463,2.24545,2.24155,2.24277,7130000.0
2008-03-26 12:07:00,2.24112,2.2458,2.24042,2.24042,10000000.0
2008-03-26 12:08:00,2.24414,2.24418,2.23897,2.24284,8250000.0
2008-03-26 12:09:00,2.24151,2.24583,2.24132,2.24558,10000000.0
2008-03-26 12:10:00,2.24475,2.24475,2.23771,2.24359,13250000.0
2008-03-26 12:11:00,2.24131,2.244,2.24073,2.24348,6750000.0
2008-03-26 12:12:00,2.2423,2.24487,2.2418,2.24257,10380000.0
2008-03-26 12:13:00,2.24348,2.24518,2.24008,2.24518,12630000.0
2008-03-26 12:14:00,2.24452,2.2452,2.23894,2.2452,12130000.0
2008-03-26 12:15:00,2.23908,2.24515,2.23908,2.24472,9380000.0
2008-03-26 12:16:00,2.2434,2.24401,2.23856,2.24328,5750000.0
2008-03-26 12:17:00,2.24365,2.24497,2.24328,2.24497,5750000.0
2008-03-26 12:18:00,2.24043,2.24519,2.24043,2.24109,10630000.0
2008-03-26 12:19:00,2.24195,2.24511,2.23911,2.24394,7750000.0
2008-03-26 12:20:00,2.24138,2.24449,2.23875,2.24246,8750000.0
2008-03-26 12:21:00,2.24156,2.24599,2.23813,2.2426,11250000.0
2008-03-26 12:22:00,2.24348,2.24599,2.24249,2.24599,8750000.0
2008-03-26 12:23:00,2.24536,2.24536,2.24067,2.24489,14250000.0
2008-03-26 12:24:00,2.24356,2.24356,2.23571,2.24067,6250000.0
2008-03-26 12:25:00,2.24439,2.24439,2.23979,2.24345,5250000.0
2008-03-26 12:26:00,2.24044,2.2435,2.24037,2.24304,13750000.0
2008-03-26 12:27:00,2.24157,2.24468,2.23793,2.24468,12750000.0
2008-03-26 12:28:00,2.2421,2.24396,2.2421,2.24372,7750000.0
2008-03-26 12:29:00,2.24505,2.24505,2.2409,2.24128,8500000.0
2008-03-26 12:30:00,2.24517,2.24517,2.23888,2.23888,5630000.0
2008-03-26 12:31:00,2.24258,2.24539,2.24149,2.2449,5750000.0
2008-03-26 12:32:00,2.24406,2.245,2.24142,2.24305,6250000.0
2008-03-26 12:33:00,2.24198,2.24539,2.24155,2.24501,12250000.0
2008-03-26 12:34:00,2.24382,2.24501,2.24201,2.24315,8130000.0
2008-03-26 12:35:00,2.24439,2.24512,2.24104,2.24166,13250000.0
2008-03-26 12:36:00,2.24554,2.24554,2.24106,2.24447,6500000.0
2008-03-26 12:37:00,2.24328,2.2464,2.2386,2.24338,12000000.0
2008-03-26 12:38:00,2.24649,2.24669,2.23945,2.24508,10380000.0
2008-03-26 12:39:00,2.24466,2.24466,2.23953,2.24439,10000000.0
2008-03-26 12:40:00,2.23859,2.24521,2.23859,2.24521,8260000.0
2008-03-26 12:41:00,2.24304,2.24533,2.24123,2.24378,5500000.0
2008-03-26 12:42:00,2.24412,2.24476,2.23867,2.24476,15250000.0
2008-03-26 12:43:00,2.24285,2.24465,2.24264,2.2429,14000000.0
2008-03-26 12:44:00,2.24207,2.24478,2.24037,2.24478,11750000.0
2008-03-26 12:45:00,2.2416,2.24515,2.2416,2.24445,6250000.0
2008-03-26 12:46:00,2.24616,2.24627,2.23901,2.2407,9750000.0
2008-03-26 12:47:00,2.2438,2.24571,2.24126,2.24537,8250000.0
2008-03-26 12:48:00,2.24448,2.24448,2.23965,2.24351,14000000.0
2008-03-26 12:49:00,2.24484,2.24484,2.24063,2.24298,9500000.0
2008-03-26 12:50:00,2.2427,2.24332,2.23858,2.24266,12510000.0
2008-03-26 12:51:00,2.24253,2.24264,2.23744,2.24126,7250000.0
2008-03-26 12:52:00,2.23997,2.24247,2.23808,2.23848,6750000.0
2008-03-26 12:53:00,2.24185,2.24263,2.23991,2.24263,8250000.0
2008-03-26 12:54:00,2.24099,2.24313,2.23925,2.24267,8500000.0
2008-03-26 12:55:00,2.24207,2.24238,2.23556,2.2414,8750000.0
2008-03-26 12:56:00,2.24084,2.24341,2.23875,2.2403,13000000.0
2008-03-26 12:57:00,2.24255,2.24255,2.23623,2.23981,10750000.0
2008-03-26 12:58:00,2.24172,2.24283,2.23547,2.2383,11630000.0
2008-03-26 12:59:00,2.23903,2.24212,2.23903,2.24194,11750000.0
2008-03-26 13:00:00,2.24246,2.24249,2.23955,2.24249,7760000.0
2008-03-26 13:01:00,2.23894,2.24256,2.23894,2.24019,8130000.0
2008-03-26 13:02:00,2.24272,2.24272,2.23774,2.24015,9500000.0
2008-03-26 13:03:00,2.2416,2.24278,2.23665,2.23864,9630000.0
2008-03-26 13:04:00,2.2422,2.2422,2.23769,2.24207,12000000.0
2008-03-26 13:05:00,2.24137,2.24182,2.23496,2.24182,12630000.0
2008-03-26 13:06:00,2.23994,2.24206,2.23805,2.24112,10000000.0
2008-03-26 13:07:00,2.2406,2.24308,2.23831,2.24147,11500000.0
2008-03-26 13:08:00,2.24262,2.24298,2.23811,2.24205,7750000.0
2008-03-26 13:09:00,2.24243,2.24254,2.23739,2.2397,7500000.0
2008-03-26 13:10:00,2.24274,2.24274,2.23885,2.24179,10000000.0
2008-03-26 13:11:00,2.24022,2.24339,2.23954,2.24057,12250000.0
2008-03-26 13:12:00,2.24182,2.24203,2.23908,2.24154,9500000.0
2008-03-26 13:13:00,2.24129,2.24292,2.23748,2.24216,11750000.0
2008-03-26 13:14:00,2.23968,2.24199,2.23968,2.24167,8260000.0
2008-03-26 13:15:00,2.24046,2.24167,2.23575,2.23668,5250000.0
2008-03-26 13:16:00,2.23862,2.2407,2.23598,2.2407,9750000.0
2008-03-26 13:17:00,2.23723,2.24102,2.23723,2.24102,7750000.0
2008-03-26 13:18:00,2.24175,2.24175,2.23832,2.24127,8510000.0
2008-03-26 13:19:00,2.24027,2.24131,2.23567,2.24131,10000000.0
2008-03-26 13:20:00,2.23831,2.2417,2.23831,2.24129,6000000.0
2008-03-26 13:21:00,2.24119,2.24205,2.23867,2.2418,8500000.0
2008-03-26 13:22:00,2.23988,2.24042,2.23686,2.23987,8500000.0
2008-03-26 13:23:00,2.24151,2.24192,2.23858,2.24055,12500000.0
2008-03-26 13:24:00,2.2408,2.24166,2.23662,2.24059,11130000.0
2008-03-26 13:25:00,2.24056,2.24114,2.23747,2.23864,10010000.0
2008-03-26 13:26:00,2.24054,2.24089,2.23852,2.24066,8130000.0
2008-03-26 13:27:00,2.24056,2.24056,2.23642,2.23808,12500000.0
2008-03-26 13:28:00,2.24069,2.24069,2.23585,2.23855,10250000.0
2008-03-26 13:29:00,2.23635,2.23907,2.23533,2.23907,7380000.0
2008-03-26 13:30:00,2.24064,2.24064,2.23384,2.23699,7880000.0
2008-03-26 13:31:00,2.23761,2.24196,2.23734,2.2398,8630000.0
2008-03-26 13:32:00,2.23814,2.23988,2.2367,2.23988,9250000.0
2008-03-26 13:33:00,2.23798,2.23869,2.23556,2.23843,8250000.0
2008-03-26 13:34:00,2.23878,2.23938,2.23488,2.23927,8880000.0
2008-03-26 13:35:00,2.23875,2.23979,2.23527,2.23857,10260000.0
2008-03-26 13:36:00,2.2389,2.23954,2.2331,2.23954,8250000.0
2008-03-26 13:37:00,2.2398,2.2398,2.2352,2.23753,9500000.0
2008-03-26 13:38:00,2.23985,2.23999,2.23503,2.23965,7500000.0
2008-03-26 13:39:00,2.238,2.23999,2.23396,2.23948,7250000.0
2008-03-26 13:40:00,2.23745,2.23954,2.2335,2.23422,6750000.0
2008-03-26 13:41:00,2.23647,2.23936,2.23647,2.23873,12750000.0
2008-03-26 13:42:00,2.23888,2.2389,2.23762,2.23874,5750000.0
2008-03-26 13:43:00,2.23827,2.23967,2.23349,2.23893,9250000.0
2008-03-26 13:44:00,2.23665,2.23989,2.2353,2.23919,10750000.0
2008-03-26 13:45:00,2.23427,2.23885,2.23427,2.23518,12000000.0
2008-03-26 13:46:00,2.23788,2.23924,2.23519,2.23644,6630000.0
2008-03-26 13:47:00,2.23586,2.23859,2.23586,2.23819,13000000.0
2008-03-26 13:48:00,2.23505,2.2388,2.23505,2.23664,9630000.0
2008-03-26 13:49:00,2.24035,2.24035,2.23617,2.23876,5500000.0
2008-03-26 13:50:00,2.23798,2.25034,2.23798,2.24135,7000000.0
2008-03-26 13:51:00,2.24112,2.24112,2.23597,2.23738,9750000.0
2008-03-26 13:52:00,2.24116,2.24125,2.23633,2.24087,12880000.0
2008-03-26 13:53:00,2.23993,2.24021,2.23573,2.24019,6750000.0
2008-03-26 13:54:00,2.24031,2.24097,2.23724,2.23933,8000000.0
2008-03-26 13:55:00,2.24081,2.24112,2.23835,2.23872,10380000.0
2008-03-26 13:56:00,2.2388,2.24055,2.23658,2.23658,11250000.0
2008-03-26 13:57:00,2.23803,2.23968,2.2363,2.23657,9500000.0
2008-03-26 13:58:00,2.23387,2.24048,2.23387,2.23862,12380000.0
2008-03-26 13:59:00,2.23883,2.2424,2.23883,2.24157,6000000.0
2008-03-26 14:00:00,2.23726,2.24218,2.23726,2.24199,8000000.0
2008-03-26 14:01:00,2.23898,2.24282,2.23839,2.2391,12750000.0
2008-03-26 14:02:00,2.24305,2.24305,2.23969,2.2407,11500000.0
2008-03-26 14:03:00,2.24046,2.24221,2.23557,2.23557,9250000.0
2008-03-26 14:04:00,2.24032,2.24169,2.23718,2.24169,7750000.0
2008-03-26 14:05:00,2.24062,2.24106,2.23809,2.24053,6250000.0
2008-03-26 14:06:00,2.23917,2.24189,2.23838,2.24056,10500000.0
2008-03-26 14:07:00,2.24185,2.24229,2.23708,2.24208,9880000.0
2008-03-26 14:08:00,2.24088,2.24327,2.23872,2.24327,10000000.0
2008-03-26 14:09:00,2.2424,2.24296,2.23789,2.23789,7250000.0
2008-03-26 14:10:00,2.2424,2.2424,2.23677,2.23898,9500000.0
2008-03-26 14:11:00,2.24066,2.2433,2.23712,2.2433,5750000.0
2008-03-26 14:12:00,2.24102,2.24261,2.23904,2.23907,7500000.0
2008-03-26 14:13:00,2.24086,2.24333,2.23983,2.24103,9630000.0
2008-03-26 14:14:00,2.24002,2.24283,2.23919,2.24207,7880000.0
2008-03-26 14:15:00,2.23694,2.24344,2.23679,2.24297,10250000.0
2008-03-26 14:16:00,2.24368,2.24382,2.23976,2.23976,9500000.0
2008-03-26 14:17:00,2.24248,2.24248,2.23915,2.24048,10000000.0
2008-03-26 14:18:00,2.24401,2.24401,2.23883,2.24292,8130000.0
2008-03-26 14:19:00,2.2419,2.24246,2.235,2.24171,17250000.0
2008-03-26 14:20:00,2.24048,2.24195,2.23626,2.24148,6500000.0
2008-03-26 14:21:00,2.24231,2.24256,2.23911,2.24233,17630000.0
2008-03-26 14:22:00,2.23824,2.24252,2.23824,2.23947,5500000.0
2008-03-26 14:23:00,2.24219,2.24283,2.23997,2.24024,7500000.0
2008-03-26 14:24:00,2.23879,2.24234,2.23879,2.24217,12500000.0
2008-03-26 14:25:00,2.24147,2.24291,2.23863,2.24141,10750000.0
2008-03-26 14:26:00,2.24258,2.24281,2.23703,2.24259,14500000.0
2008-03-26 14:27:00,2.2426,2.24284,2.23951,2.23951,5880000.0
2008-03-26 14:28:00,2.24297,2.24297,2.23752,2.24167,8750000.0
2008-03-26 14:29:00,2.23917,2.24247,2.23564,2.23564,8750000.0
2008-03-26 14:30:00,2.23996,2.24344,2.23801,2.23801,7750000.0
2008-03-26 14:31:00,2.2371,2.24042,2.2371,2.23791,10250000.0
2008-03-26 14:32:00,2.23781,2.24064,2.2358,2.24061,10750000.0
2008-03-26 14:33:00,2.24109,2.24132,2.23842,2.23912,9000000.0
2008-03-26 14:34:00,2.24014,2.2403,2.23419,2.23852,11510000.0
2008-03-26 14:35:00,2.23654,2.2421,2.23654,2.2409,9750000.0
2008-03-26 14:36:00,2.24167,2.24197,2.23779,2.24197,9380000.0
2008-03-26 14:37:00,2.24032,2.24283,2.23717,2.24215,9500000.0
2008-03-26 14:38:00,2.24193,2.24245,2.2374,2.2402,6750000.0
2008-03-26 14:39:00,2.23934,2.24361,2.23934,2.23992,8500000.0
2008-03-26 14:40:00,2.24144,2.24298,2.23748,2.242,10250000.0
2008-03-26 14:41:00,2.24372,2.24372,2.24099,2.24101,6250000.0
2008-03-26 14:42:00,2.24297,2.24516,2.2404,2.24516,10750000.0
2008-03-26 14:43:00,2.24374,2.24494,2.2378,2.24359,10500000.0
2008-03-26 14:44:00,2.23894,2.24387,2.23894,2.2422,7130000.0
2008-03-26 14:45:00,2.24343,2.24499,2.24044,2.2421,6250000.0
2008-03-26 14:46:00,2.24375,2.24485,2.24123,2.24289,8250000.0
2008-03-26 14:47:00,2.24345,2.24458,2.24204,2.24358,7750000.0
2008-03-26 14:48:00,2.24177,2.24492,2.24065,2.24322,10250000.0
2008-03-26 14:49:00,2.24451,2.24564,2.24133,2.2444,11750000.0
2008-03-26 14:50:00,2.24275,2.24428,2.23931,2.24428,8500000.0
2008-03-26 14:51:00,2.24425,2.24425,2.24122,2.24344,5130000.0
2008-03-26 14:52:00,2.243,2.24488,2.24004,2.24004,11250000.0
2008-03-26 14:53:00,2.24245,2.24501,2.23992,2.23992,10750000.0
2008-03-26 14:54:00,2.24302,2.24431,2.24013,2.24044,8380000.0
2008-03-26 14:55:00,2.24452,2.24543,2.2423,2.24238,9250000.0
2008-03-26 14:56:00,2.24365,2.24484,2.24067,2.24067,15130000.0
2008-03-26 14:57:00,2.24503,2.24503,2.23874,2.24155,10750000.0
2008-03-26 14:58:00,2.23987,2.24327,2.23903,2.24327,10380000.0
2008-03-26 14:59:00,2.24236,2.24378,2.24001,2.24328,9750000.0
2008-03-26 15:00:00,2.24182,2.24346,2.24059,2.24218,10130000.0
2008-03-26 15:01:00,2.24314,2.2436,2.23849,2.24294,5500000.0
2008-03-26 15:02:00,2.24149,2.24388,2.23849,2.24233,9000000.0
2008-03-26 15:03:00,2.2426,2.24421,2.23815,2.24171,12000000.0
2008-03-26 15:04:00,2.24147,2.24261,2.23937,2.24026,8500000.0
2008-03-26 15:05:00,2.24322,2.24326,2.24012,2.24211,10880000.0
2008-03-26 15:06:00,2.24484,2.24484,2.23942,2.24246,11260000.0
2008-03-26 15:07:00,2.24018,2.24389,2.23848,2.24328,9750000.0
2008-03-26 15:08:00,2.24427,2.24427,2.2384,2.24073,9380000.0
2008-03-26 15:09:00,2.24233,2.24425,2.24082,2.24425,15750000.0
2008-03-26 15:10:00,2.24292,2.24372,2.24064,2.24342,9880000.0
2008-03-26 15:11:00,2.24084,2.24327,2.23825,2.24309,10000000.0
2008-03-26 15:12:00,2.24141,2.24345,2.24077,2.24308,8500000.0
2008-03-26 15:13:00,2.24285,2.24476,2.24151,2.24379,7750000.0
2008-03-26 15:14:00,2.24474,2.24474,2.2416,2.24414,9500000.0
2008-03-26 15:15:00,2.24233,2.24445,2.24016,2.24376,7500000.0
2008-03-26 15:16:00,2.24342,2.24404,2.24073,2.24351,12260000.0
2008-03-26 15:17:00,2.24504,2.24504,2.24189,2.24285,10000000.0
2008-03-26 15:18:00,2.24517,2.24517,2.23873,2.24442,9750000.0
2008-03-26 15:19:00,2.24366,2.24366,2.23926,2.23926,10000000.0
2008-03-26 15:20:00,2.2441,2.24425,2.2419,2.24412,7000000.0
2008-03-26 15:21:00,2.23826,2.24433,2.23826,2.24433,7750000.0
2008-03-26 15:22:00,2.24226,2.24594,2.23992,2.24376,9630000.0
2008-03-26 15:23:00,2.24312,2.24468,2.23803,2.24455,11510000.0
2008-03-26 15:24:00,2.23939,2.24377,2.23815,2.24377,6750000.0
2008-03-26 15:25:00,2.24188,2.24368,2.23846,2.24368,10500000.0
2008-03-26 15:26:00,2.24252,2.24331,2.23901,2.24242,6250000.0
2008-03-26 15:27:00,2.24043,2.24319,2.23651,2.24314,8880000.0
2008-03-26 15:28:00,2.24279,2.24345,2.24117,2.24328,9000000.0
2008-03-26 15:29:00,2.24121,2.24228,2.23842,2.24228,8250000.0
2008-03-26 15:30:00,2.23758,2.24209,2.23758,2.23964,9000000.0
2008-03-26 15:31:00,2.24064,2.24138,2.23607,2.23946,13000000.0
2008-03-26 15:32:00,2.23981,2.24132,2.23743,2.24132,7250000.0
2008-03-26 15:33:00,2.24169,2.24246,2.23637,2.24142,10750000.0
2008-03-26 15:34:00,2.23926,2.24083,2.23691,2.23934,7130000.0
2008-03-26 15:35:00,2.23765,2.2406,2.23765,2.23971,10130000.0
2008-03-26 15:36:00,2.24083,2.24182,2.23735,2.24084,13750000.0
2008-03-26 15:37:00,2.2399,2.24083,2.23543,2.24083,5250000.0
2008-03-26 15:38:00,2.23946,2.24093,2.23493,2.23807,10500000.0
2008-03-26 15:39:00,2.24081,2.24289,2.23681,2.23904,9500000.0
2008-03-26 15:40:00,2.24109,2.24192,2.23818,2.24161,6000000.0
2008-03-26 15:41:00,2.24099,2.24123,2.23834,2.24105,8500000.0
2008-03-26 15:42:00,2.23769,2.24219,2.23535,2.23731,7630000.0
2008-03-26 15:43:00,2.24165,2.24233,2.23851,2.23989,11500000.0
2008-03-26 15:44:00,2.24199,2.24199,2.23769,2.23843,6500000.0
2008-03-26 15:45:00,2.24099,2.24099,2.2359,2.23966,8250000.0
2008-03-26 15:46:00,2.24027,2.24027,2.2333,2.2333,6000000.0
2008-03-26 15:47:00,2.2415,2.24192,2.2365,2.24006,7130000.0
2008-03-26 15:48:00,2.23862,2.24075,2.23717,2.23717,8260000.0
2008-03-26 15:49:00,2.24059,2.24091,2.23492,2.24091,10000000.0
2008-03-26 15:50:00,2.23901,2.24078,2.23653,2.23993,9750000.0
2008-03-26 15:51:00,2.2384,2.24131,2.23768,2.24069,7750000.0
2008-03-26 15:52:00,2.2386,2.24148,2.2386,2.24065,8000000.0
2008-03-26 15:53:00,2.24066,2.24207,2.23633,2.24207,12750000.0
2008-03-26 15:54:00,2.24092,2.24161,2.23709,2.24067,6250000.0
2008-03-26 15:55:00,2.2393,2.24296,2.239,2.24251,8000000.0
2008-03-26 15:56:00,2.24052,2.24198,2.23824,2.2415,5500000.0
2008-03-26 15:57:00,2.23848,2.24278,2.23753,2.24278,12000000.0
2008-03-26 15:58:00,2.24207,2.24211,2.23592,2.23915,7000000.0
2008-03-26 15:59:00,2.24334,2.24334,2.24026,2.24177,10750000.0
2008-03-26 16:00:00,2.24169,2.24345,2.23903,2.24345,9010000.0
2008-03-26 16:01:00,2.2414,2.24257,2.23771,2.24161,8750000.0
2008-03-26 16:02:00,2.24192,2.24239,2.2375,2.24235,11500000.0
2008-03-26 16:03:00,2.24125,2.24177,2.23788,2.24151,8750000.0
2008-03-26 16:04:00,2.24062,2.24124,2.23849,2.24124,9750000.0
2008-03-26 16:05:00,2.24222,2.24222,2.23929,2.24112,6380000.0
2008-03-26 16:06:00,2.24123,2.24123,2.23483,2.23845,8500000.0
2008-03-26 16:07:00,2.2395,2.24246,2.23851,2.24246,9500000.0
2008-03-26 16:08:00,2.24031,2.24268,2.23823,2.24039,12750000.0
2008-03-26 16:09:00,2.24149,2.24217,2.23898,2.23898,8000000.0
2008-03-26 16:10:00,2.24144,2.24144,2.23532,2.23953,10130000.0
2008-03-26 16:11:00,2.24093,2.24179,2.23927,2.24179,5500000.0
2008-03-26 16:12:00,2.23866,2.24245,2.23761,2.24157,6130000.0
2008-03-26 16:13:00,2.23935,2.24111,2.23663,2.24111,8250000.0
2008-03-26 16:14:00,2.23915,2.24212,2.23861,2.24129,9880000.0
2008-03-26 16:15:00,2.24013,2.24255,2.23821,2.24184,6500000.0
2008-03-26 16:16:00,2.24215,2.24262,2.23865,2.24241,8250000.0
2008-03-26 16:17:00,2.24262,2.24266,2.2389,2.24266,16010000.0
2008-03-26 16:18:00,2.24271,2.24288,2.23763,2.24241,7130000.0
2008-03-26 16:19:00,2.24104,2.24212,2.23821,2.23913,7250000.0
2008-03-26 16:20:00,2.23817,2.24241,2.23817,2.24173,10630000.0
2008-03-26 16:21:00,2.24136,2.24235,2.23964,2.23964,7500000.0
2008-03-26 16:22:00,2.23782,2.24096,2.23706,2.24052,7880000.0
2008-03-26 16:23:00,2.23902,2.24132,2.23559,2.24132,8000000.0
2008-03-26 16:24:00,2.24034,2.24139,2.23808,2.24139,5880000.0
2008-03-26 16:25:00,2.24192,2.24192,2.23595,2.23969,5500000.0
2008-03-26 16:26:00,2.24005,2.24173,2.23746,2.24059,10750000.0
2008-03-26 16:27:00,2.2384,2.23963,2.23484,2.23784,11250000.0
2008-03-26 16:28:00,2.23835,2.23978,2.23642,2.23978,8750000.0
2008-03-26 16:29:00,2.2386,2.23951,2.23663,2.23951,6000000.0
2008-03-26 16:30:00,2.23937,2.23985,2.23532,2.23897,13000000.0
2008-03-26 16:31:00,2.23756,2.23902,2.23402,2.2387,6750000.0
2008-03-26 16:32:00,2.23724,2.23823,2.23412,2.23761,7130000.0
2008-03-26 16:33:00,2.23899,2.23927,2.23527,2.23734,10750000.0
2008-03-26 16:34:00,2.23588,2.23928,2.23175,2.23862,14880000.0
2008-03-26 16:35:00,2.23701,2.23926,2.23009,2.23926,13250000.0
2008-03-26 16:36:00,2.23939,2.24012,2.23529,2.23883,13250000.0
2008-03-26 16:37:00,2.24011,2.24011,2.23707,2.23843,7380000.0
2008-03-26 16:38:00,2.23946,2.24028,2.23277,2.23845,12000000.0
2008-03-26 16:39:00,2.23765,2.23899,2.23319,2.23663,9000000.0
2008-03-26 16:40:00,2.23854,2.23942,2.23495,2.23942,7250000.0
2008-03-26 16:41:00,2.23869,2.23869,2.23395,2.23497,5630000.0
2008-03-26 16:42:00,2.23607,2.23826,2.23425,2.23639,6500000.0
2008-03-26 16:43:00,2.23694,2.23899,2.23516,2.23737,11250000.0
2008-03-26 16:44:00,2.23693,2.23895,2.23685,2.23895,8630000.0
2008-03-26 16:45:00,2.23435,2.23973,2.23379,2.23871,7500000.0
2008-03-26 16:46:00,2.23779,2.23917,2.2349,2.23866,6380000.0
2008-03-26 16:47:00,2.2387,2.2393,2.23607,2.23926,14130000.0
2008-03-26 16:48:00,2.23832,2.24068,2.23681,2.24068,6750000.0
2008-03-26 16:49:00,2.23679,2.24017,2.23518,2.2384,10380000.0
2008-03-26 16:50:00,2.23652,2.23971,2.23652,2.23864,6880000.0
2008-03-26 16:51:00,2.23747,2.23895,2.23464,2.23645,8250000.0
2008-03-26 16:52:00,2.23783,2.2406,2.23676,2.24043,8000000.0
2008-03-26 16:53:00,2.2378,2.24077,2.23412,2.23882,12000000.0
2008-03-26 16:54:00,2.23947,2.24185,2.23684,2.23987,7250000.0
2008-03-26 16:55:00,2.24013,2.24063,2.2351,2.23857,8750000.0
2008-03-26 16:56:00,2.24038,2.24038,2.23601,2.23914,12250000.0
2008-03-26 16:57:00,2.23833,2.24015,2.23832,2.23915,7000000.0
2008-03-26 16:58:00,2.23642,2.23906,2.23257,2.23793,10000000.0
2008-03-26 16:59:00,2.23839,2.23984,2.23726,2.23897,10750000.0
2008-03-26 17:00:00,2.24022,2.24022,2.23724,2.239,8500000.0
2008-03-26 17:01:00,2.24046,2.24074,2.23642,2.23991,8500000.0
2008-03-26 17:02:00,2.2377,2.23987,2.23684,2.23939,11130000.0
2008-03-26 17:03:00,2.23627,2.23925,2.23442,2.23578,9000000.0
2008-03-26 17:04:00,2.23856,2.24029,2.23606,2.23944,12880000.0
2008-03-26 17:05:00,2.23645,2.24022,2.2348,2.23916,6630000.0
2008-03-26 17:06:00,2.23918,2.24058,2.23771,2.24058,6260000.0
2008-03-26 17:07:00,2.24077,2.24077,2.23845,2.23967,7380000.0
2008-03-26 17:08:00,2.2371,2.24095,2.23674,2.23767,11130000.0
2008-03-26 17:09:00,2.23658,2.23994,2.23658,2.23856,8750000.0
2008-03-26 17:10:00,2.23755,2.23969,2.23389,2.23969,12750000.0
2008-03-26 17:11:00,2.2389,2.23905,2.23625,2.23678,5750000.0
2008-03-26 17:12:00,2.23971,2.23994,2.23603,2.23952,7880000.0
2008-03-26 17:13:00,2.2386,2.2386,2.23557,2.23822,15250000.0
2008-03-26 17:14:00,2.23678,2.23786,2.23369,2.23755,7000000.0
2008-03-26 17:15:00,2.23692,2.23817,2.23301,2.23817,9880000.0
2008-03-26 17:16:00,2.23493,2.23719,2.23381,2.23692,14750000.0
2008-03-26 17:17:00,2.23479,2.23681,2.23438,2.23637,9250000.0
2008-03-26 17:18:00,2.23237,2.23691,2.23237,2.23379,6750000.0
2008-03-26 17:19:00,2.2313,2.23818,2.23117,2.23818,11750000.0
2008-03-26 17:20:00,2.23617,2.23776,2.23543,2.23757,5630000.0
2008-03-26 17:21:00,2.23504,2.23735,2.23448,2.23698,12250000.0
2008-03-26 17:22:00,2.23497,2.23738,2.23247,2.23706,12380000.0
2008-03-26 17:23:00,2.2366,2.23841,2.23401,2.23836,14390000.0
2008-03-26 17:24:00,2.23467,2.23778,2.23248,2.23778,13000000.0
2008-03-26 17:25:00,2.23872,2.23872,2.23152,2.23759,7500000.0
2008-03-26 17:26:00,2.23802,2.23984,2.23294,2.23962,11500000.0
2008-03-26 17:27:00,2.23827,2.23844,2.23466,2.23759,7250000.0
2008-03-26 17:28:00,2.23521,2.23847,2.23435,2.23688,7000000.0
2008-03-26 17:29:00,2.23082,2.23747,2.23082,2.23586,10380000.0
2008-03-26 17:30:00,2.23756,2.2378,2.23588,2.23725,7500000.0
2008-03-26 17:31:00,2.23814,2.23814,2.23401,2.23401,9880000.0
2008-03-26 17:32:00,2.23765,2.23968,2.23247,2.23889,9750000.0
2008-03-26 17:33:00,2.23509,2.23796,2.23497,2.23796,7750000.0
2008-03-26 17:34:00,2.23719,2.23738,2.23468,2.23581,7000000.0
2008-03-26 17:35:00,2.23579,2.23731,2.23176,2.2355,7750000.0
2008-03-26 17:36:00,2.236,2.23735,2.23441,2.23649,7000000.0
2008-03-26 17:37:00,2.23675,2.23675,2.23286,2.23561,8250000.0
2008-03-26 17:38:00,2.23531,2.23634,2.23284,2.23608,10750000.0
2008-03-26 17:39:00,2.23286,2.23604,2.23089,2.23604,9500000.0
2008-03-26 17:40:00,2.23541,2.23591,2.23204,2.23565,5130000.0
2008-03-26 17:41:00,2.23176,2.2359,2.23176,2.23384,6250000.0
2008-03-26 17:42:00,2.23527,2.23577,2.23208,2.23542,9250000.0
2008-03-26 17:43:00,2.23493,2.23591,2.23312,2.23531,6130000.0
2008-03-26 17:44:00,2.23483,2.23596,2.22943,2.2318,10000000.0
2008-03-26 17:45:00,2.23558,2.23559,2.23207,2.23559,7500000.0
2008-03-26 17:46:00,2.23251,2.236,2.23251,2.23568,7630000.0
2008-03-26 17:47:00,2.23494,2.23567,2.23264,2.23525,7750000.0
2008-03-26 17:48:00,2.23308,2.23711,2.23308,2.2359,5130000.0
2008-03-26 17:49:00,2.23591,2.2362,2.2329,2.23557,8250000.0
2008-03-26 17:50:00,2.23437,2.23847,2.23283,2.23285,10250000.0
2008-03-26 17:51:00,2.23077,2.236,2.22982,2.23451,7750000.0
2008-03-26 17:52:00,2.23468,2.23535,2.231,2.23418,10500000.0
2008-03-26 17:53:00,2.23594,2.23639,2.23235,2.23235,6130000.0
2008-03-26 17:54:00,2.2351,2.23718,2.23107,2.23638,12510000.0
2008-03-26 17:55:00,2.23462,2.2364,2.23278,2.23492,9000000.0
2008-03-26 17:56:00,2.23552,2.23552,2.22945,2.23108,15130000.0
2008-03-26 17:57:00,2.23506,2.23576,2.23,2.23375,18380000.0
2008-03-26 17:58:00,2.23311,2.23529,2.23265,2.23443,8000000.0
2008-03-26 17:59:00,2.23054,2.23486,2.23054,2.23438,8500000.0
2008-03-26 18:00:00,2.23436,2.23443,2.23166,2.23186,8630000.0
2008-03-26 18:01:00,2.23462,2.23462,2.22804,2.23077,6750000.0
2008-03-26 18:02:00,2.23074,2.23463,2.23074,2.23463,12630000.0
2008-03-26 18:03:00,2.23422,2.23456,2.23039,2.2338,11130000.0
2008-03-26 18:04:00,2.23309,2.23514,2.22954,2.23248,11000000.0
2008-03-26 18:05:00,2.23441,2.23519,2.23231,2.23369,11000000.0
2008-03-26 18:06:00,2.23429,2.23453,2.23156,2.23266,8500000.0
2008-03-26 18:07:00,2.23286,2.2343,2.22889,2.23417,7380000.0
2008-03-26 18:08:00,2.23232,2.2349,2.23232,2.2347,8380000.0
2008-03-26 18:09:00,2.23598,2.23598,2.23028,2.23348,6880000.0
2008-03-26 18:10:00,2.23488,2.23505,2.23334,2.23482,6000000.0
2008-03-26 18:11:00,2.23465,2.23465,2.23256,2.23258,10380000.0
2008-03-26 18:12:00,2.23262,2.23469,2.23113,2.23296,7500000.0
2008-03-26 18:13:00,2.23489,2.23489,2.23099,2.23173,6250000.0
2008-03-26 18:14:00,2.23332,2.23377,2.22862,2.23377,13000000.0
2008-03-26 18:15:00,2.23117,2.23366,2.23117,2.23215,7750000.0
2008-03-26 18:16:00,2.23243,2.23424,2.22647,2.23424,7500000.0
2008-03-26 18:17:00,2.23312,2.23312,2.2276,2.23127,9750000.0
2008-03-26 18:18:00,2.23334,2.23379,2.2301,2.23123,7750000.0
2008-03-26 18:19:00,2.23288,2.23381,2.22964,2.23381,11750000.0
2008-03-26 18:20:00,2.23415,2.23415,2.22952,2.23278,11000000.0
2008-03-26 18:21:00,2.23223,2.23394,2.22715,2.23394,10250000.0
2008-03-26 18:22:00,2.23422,2.23422,2.22895,2.23253,6880000.0
2008-03-26 18:23:00,2.23172,2.23382,2.22968,2.22968,8250000.0
2008-03-26 18:24:00,2.23238,2.23315,2.22832,2.23255,9250000.0
2008-03-26 18:25:00,2.23339,2.23339,2.23169,2.23258,8250000.0
2008-03-26 18:26:00,2.23134,2.23339,2.22958,2.2318,7750000.0
2008-03-26 18:27:00,2.23413,2.23413,2.231,2.23352,7500000.0
2008-03-26 18:28:00,2.23305,2.23325,2.23047,2.23325,8380000.0
2008-03-26 18:29:00,2.23274,2.23395,2.22785,2.23331,6500000.0
2008-03-26 18:30:00,2.23327,2.23414,2.22808,2.23101,15130000.0
2008-03-26 18:31:00,2.23025,2.23438,2.23025,2.23255,9260000.0
2008-03-26 18:32:00,2.23383,2.23497,2.2307,2.2307,6000000.0
2008-03-26 18:33:00,2.22747,2.23372,2.22727,2.2281,11500000.0
2008-03-26 18:34:00,2.23419,2.23442,2.23059,2.23323,10250000.0
2008-03-26 18:35:00,2.23431,2.23529,2.228,2.23341,9630000.0
2008-03-26 18:36:00,2.23462,2.2363,2.23137,2.23603,4880000.0
2008-03-26 18:37:00,2.2339,2.23531,2.23068,2.23531,12130000.0
2008-03-26 18:38:00,2.23485,2.23546,2.23171,2.23478,11500000.0
2008-03-26 18:39:00,2.23404,2.23548,2.23189,2.23548,10000000.0
2008-03-26 18:40:00,2.23198,2.23584,2.23175,2.23503,12250000.0
2008-03-26 18:41:00,2.234,2.23501,2.23062,2.23476,8750000.0
2008-03-26 18:42:00,2.23551,2.23551,2.2275,2.23408,9000000.0
2008-03-26 18:43:00,2.23444,2.2362,2.22908,2.23263,8760000.0
2008-03-26 18:44:00,2.23351,2.23558,2.22941,2.2326,14010000.0
2008-03-26 18:45:00,2.23168,2.23567,2.23111,2.23111,10500000.0
2008-03-26 18:46:00,2.23445,2.23472,2.23042,2.23472,7750000.0
2008-03-26 18:47:00,2.23356,2.23399,2.2319,2.23312,10130000.0
2008-03-26 18:48:00,2.23372,2.23421,2.22589,2.23021,12250000.0
2008-03-26 18:49:00,2.2318,2.23492,2.22936,2.23244,9630000.0
2008-03-26 18:50:00,2.2302,2.23337,2.2302,2.23337,7000000.0
2008-03-26 18:51:00,2.23119,2.23404,2.23085,2.23207,9000000.0
2008-03-26 18:52:00,2.23334,2.23366,2.2301,2.23366,11000000.0
2008-03-26 18:53:00,2.2306,2.23316,2.22954,2.23316,12000000.0
2008-03-26 18:54:00,2.2301,2.23241,2.22808,2.22957,7130000.0
2008-03-26 18:55:00,2.23323,2.23323,2.22818,2.22818,6130000.0
2008-03-26 18:56:00,2.23308,2.23688,2.23156,2.23214,13130000.0
2008-03-26 18:57:00,2.22638,2.23283,2.22638,2.23114,8750000.0
2008-03-26 18:58:00,2.23013,2.23314,2.22924,2.23102,9250000.0
2008-03-26 18:59:00,2.23227,2.23227,2.22769,2.23047,8750000.0
2008-03-26 19:00:00,2.22705,2.2311,2.22609,2.2311,7630000.0
2008-03-26 19:01:00,2.22971,2.22992,2.22374,2.22808,13500000.0
2008-03-26 19:02:00,2.22894,2.23039,2.22732,2.23039,7000000.0
2008-03-26 19:03:00,2.22844,2.23082,2.22768,2.22852,10000000.0
2008-03-26 19:04:00,2.23129,2.23129,2.22546,2.22835,13250000.0
2008-03-26 19:05:00,2.22838,2.23058,2.22803,2.22968,8500000.0
2008-03-26 19:06:00,2.23004,2.23136,2.22687,2.22777,22250000.0
2008-03-26 19:07:00,2.22935,2.22946,2.22614,2.22614,6130000.0
2008-03-26 19:08:00,2.22603,2.23107,2.22603,2.2287,10250000.0
2008-03-26 19:09:00,2.23045,2.23045,2.22676,2.22825,5250000.0
2008-03-26 19:10:00,2.23058,2.23072,2.22719,2.23052,8250000.0
2008-03-26 19:11:00,2.23,2.23089,2.22333,2.23089,8500000.0
2008-03-26 19:12:00,2.22384,2.22982,2.22384,2.22982,7630000.0
2008-03-26 19:13:00,2.22949,2.23171,2.22653,2.22861,12630000.0
2008-03-26 19:14:00,2.22966,2.22966,2.22491,2.22776,7500000.0
2008-03-26 19:15:00,2.22735,2.22961,2.22471,2.22844,6000000.0
2008-03-26 19:16:00,2.22941,2.22976,2.22357,2.22895,7000000.0
2008-03-26 19:17:00,2.22847,2.22873,2.22228,2.2269,9500000.0
2008-03-26 19:18:00,2.22805,2.22937,2.22495,2.22495,8000000.0
2008-03-26 19:19:00,2.22823,2.23004,2.22726,2.22747,7500000.0
2008-03-26 19:20:00,2.22524,2.23044,2.22524,2.22967,5880000.0
2008-03-26 19:21:00,2.22765,2.2311,2.22747,2.23039,8250000.0
2008-03-26 19:22:00,2.23074,2.23075,2.22826,2.23057,10380000.0
2008-03-26 19:23:00,2.22795,2.23015,2.22782,2.22976,6630000.0
2008-03-26 19:24:00,2.2282,2.23074,2.22524,2.22851,11510000.0
2008-03-26 19:25:00,2.2254,2.2309,2.2254,2.23063,7500000.0
2008-03-26 19:26:00,2.22696,2.23062,2.22696,2.23032,13500000.0
2008-03-26 19:27:00,2.23031,2.23031,2.2255,2.22819,7250000.0
2008-03-26 19:28:00,2.23115,2.23115,2.2282,2.23072,9010000.0
2008-03-26 19:29:00,2.22931,2.23091,2.22693,2.23091,11000000.0
2008-03-26 19:30:00,2.23026,2.23033,2.22583,2.23033,7000000.0
2008-03-26 19:31:00,2.22879,2.23137,2.22441,2.2305,6250000.0
2008-03-26 19:32:00,2.23066,2.23066,2.22439,2.22944,6250000.0
2008-03-26 19:33:00,2.22906,2.23077,2.22611,2.23039,14750000.0
2008-03-26 19:34:00,2.22947,2.22967,2.22347,2.22619,10000000.0
2008-03-26 19:35:00,2.22823,2.22908,2.22752,2.22884,8000000.0
2008-03-26 19:36:00,2.22844,2.23037,2.22457,2.22678,13010000.0
2008-03-26 19:37:00,2.22438,2.22941,2.22254,2.22782,12750000.0
2008-03-26 19:38:00,2.22777,2.22893,2.22343,2.22477,6000000.0
2008-03-26 19:39:00,2.22768,2.23042,2.22658,2.22662,13000000.0
2008-03-26 19:40:00,2.22806,2.22949,2.2251,2.22811,7380000.0
2008-03-26 19:41:00,2.22824,2.23012,2.22281,2.22424,9250000.0
2008-03-26 19:42:00,2.22734,2.22734,2.22209,2.22631,10000000.0
2008-03-26 19:43:00,2.22576,2.22616,2.22132,2.22452,7380000.0
2008-03-26 19:44:00,2.22592,2.22592,2.22015,2.22361,14630000.0
2008-03-26 19:45:00,2.2253,2.22536,2.21934,2.22536,8500000.0
2008-03-26 19:46:00,2.22352,2.22571,2.22236,2.22291,11890000.0
2008-03-26 19:47:00,2.22512,2.22616,2.22198,2.22616,6250000.0
2008-03-26 19:48:00,2.2266,2.2266,2.2206,2.22601,7500000.0
2008-03-26 19:49:00,2.22488,2.22552,2.22017,2.22167,12500000.0
2008-03-26 19:50:00,2.22512,2.22631,2.22221,2.22551,6500000.0
2008-03-26 19:51:00,2.22662,2.22662,2.22355,2.22355,7500000.0
2008-03-26 19:52:00,2.22301,2.22615,2.22301,2.22323,6000000.0
2008-03-26 19:53:00,2.22425,2.22563,2.22127,2.22563,8510000.0
2008-03-26 19:54:00,2.22254,2.22534,2.22055,2.22204,15130000.0
2008-03-26 19:55:00,2.22198,2.22394,2.22024,2.22228,11000000.0
2008-03-26 19:56:00,2.22266,2.22549,2.21953,2.22549,10500000.0
2008-03-26 19:57:00,2.22572,2.22572,2.22078,2.22169,11250000.0
2008-03-26 19:58:00,2.22329,2.22501,2.21942,2.22409,6750000.0
2008-03-26 19:59:00,2.22432,2.22537,2.21887,2.22537,5500000.0
2008-03-26 20:00:00,2.22568,2.22589,2.22132,2.22477,14750000.0
2008-03-26 20:01:00,2.22444,2.22556,2.22427,2.22472,7750000.0
2008-03-26 20:02:00,2.22499,2.22585,2.22194,2.22585,5500000.0
2008-03-26 20:03:00,2.22371,2.22493,2.22108,2.2248,12250000.0
2008-03-26 20:04:00,2.2265,2.2265,2.22293,2.2235,7000000.0
2008-03-26 20:05:00,2.22691,2.22691,2.21612,2.22502,10000000.0
2008-03-26 20:06:00,2.22593,2.22597,2.22223,2.22306,8380000.0
2008-03-26 20:07:00,2.22363,2.22689,2.22358,2.22689,9250000.0
2008-03-26 20:08:00,2.22656,2.22697,2.22269,2.22269,6380000.0
2008-03-26 20:09:00,2.22666,2.22666,2.22154,2.22154,17130000.0
2008-03-26 20:10:00,2.22222,2.22642,2.22156,2.22404,12380000.0
2008-03-26 20:11:00,2.22528,2.22728,2.22143,2.22728,10750000.0
2008-03-26 20:12:00,2.22642,2.22692,2.22349,2.22366,11000000.0
2008-03-26 20:13:00,2.22478,2.22671,2.22058,2.22316,9250000.0
2008-03-26 20:14:00,2.2231,2.22598,2.22017,2.22017,7500000.0
2008-03-26 20:15:00,2.22769,2.22769,2.22261,2.22638,6500000.0
2008-03-26 20:16:00,2.22411,2.22715,2.2228,2.22613,8000000.0
2008-03-26 20:17:00,2.22155,2.22726,2.22087,2.22087,10000000.0
2008-03-26 20:18:00,2.22612,2.22612,2.22191,2.22359,10260000.0
2008-03-26 20:19:00,2.22665,2.22718,2.22194,2.2237,10250000.0
2008-03-26 20:20:00,2.22584,2.22663,2.22205,2.22205,7000000.0
2008-03-26 20:21:00,2.22134,2.22512,2.21823,2.22506,6880000.0
2008-03-26 20:22:00,2.22081,2.22459,2.22081,2.22234,10750000.0
2008-03-26 20:23:00,2.222,2.22487,2.22152,2.22286,7000000.0
2008-03-26 20:24:00,2.22266,2.2252,2.22253,2.22503,8750000.0
2008-03-26 20:25:00,2.22237,2.22504,2.2191,2.2191,8250000.0
2008-03-26 20:26:00,2.22141,2.22456,2.22141,2.22421,6250000.0
2008-03-26 20:27:00,2.22181,2.22494,2.2216,2.22485,11000000.0
2008-03-26 20:28:00,2.22176,2.22453,2.21907,2.2235,22750000.0
2008-03-26 20:29:00,2.21839,2.22478,2.21839,2.22478,9000000.0
2008-03-26 20:30:00,2.22331,2.22509,2.22212,2.22509,10250000.0
2008-03-26 20:31:00,2.22225,2.22957,2.2214,2.22567,14130000.0
2008-03-26 20:32:00,2.22378,2.22488,2.21993,2.22216,10880000.0
2008-03-26 20:33:00,2.22071,2.22452,2.21952,2.22094,12000000.0
2008-03-26 20:34:00,2.21836,2.22546,2.21652,2.22546,5500000.0
2008-03-26 20:35:00,2.22397,2.22449,2.22258,2.22365,5880000.0
2008-03-26 20:36:00,2.22515,2.22643,2.2227,2.22424,10380000.0
2008-03-26 20:37:00,2.22392,2.22627,2.2202,2.22627,8500000.0
2008-03-26 20:38:00,2.22212,2.22557,2.22124,2.22464,10250000.0
2008-03-26 20:39:00,2.22318,2.22547,2.22269,2.22349,9750000.0
2008-03-26 20:40:00,2.22292,2.22538,2.21863,2.21863,5500000.0
2008-03-26 20:41:00,2.22459,2.22471,2.22143,2.22193,13500000.0
2008-03-26 20:42:00,2.22476,2.22476,2.21956,2.21956,9500000.0
2008-03-26 20:43:00,2.22483,2.22483,2.21958,2.22388,7000000.0
2008-03-26 20:44:00,2.22032,2.22498,2.22032,2.22498,10880000.0
2008-03-26 20:45:00,2.2231,2.22379,2.22112,2.22112,5750000.0
2008-03-26 20:46:00,2.22024,2.22558,2.22024,2.22558,8500000.0
2008-03-26 20:47:00,2.22295,2.22386,2.21982,2.21982,8750000.0
2008-03-26 20:48:00,2.22492,2.2251,2.22053,2.22171,7750000.0
2008-03-26 20:49:00,2.22068,2.22383,2.21887,2.22254,7500000.0
2008-03-26 20:50:00,2.22342,2.22471,2.22092,2.22125,10880000.0
2008-03-26 20:51:00,2.22449,2.22449,2.22021,2.22233,11000000.0
2008-03-26 20:52:00,2.21981,2.22241,2.21958,2.21992,8130000.0
2008-03-26 20:53:00,2.22164,2.22304,2.21872,2.22301,5750000.0
2008-03-26 20:54:00,2.21956,2.22285,2.21701,2.21879,12500000.0
2008-03-26 20:55:00,2.22287,2.22293,2.21773,2.22274,9500000.0
2008-03-26 20:56:00,2.21922,2.2234,2.21723,2.2234,6500000.0
2008-03-26 20:57:00,2.22317,2.2238,2.22138,2.2223,7250000.0
2008-03-26 20:58:00,2.22407,2.22407,2.2197,2.22025,7750000.0
2008-03-26 20:59:00,2.22393,2.2246,2.21892,2.21892,11750000.0
2008-03-26 21:00:00,2.2238,2.22461,2.22184,2.22461,8750000.0
2008-03-26 21:01:00,2.22376,2.22436,2.2171,2.22381,12380000.0
2008-03-26 21:02:00,2.22447,2.22447,2.21996,2.22419,10000000.0
2008-03-26 21:03:00,2.22177,2.224,2.21856,2.224,5500000.0
2008-03-26 21:04:00,2.22449,2.22449,2.21815,2.22378,15130000.0
2008-03-26 21:05:00,2.21944,2.2234,2.21472,2.22225,14260000.0
2008-03-26 21:06:00,2.22075,2.22271,2.21759,2.2217,8250000.0
2008-03-26 21:07:00,2.22393,2.2241,2.22,2.22,6750000.0
2008-03-26 21:08:00,2.22156,2.22275,2.21742,2.22159,9250000.0
2008-03-26 21:09:00,2.21882,2.22882,2.21882,2.22317,7000000.0
2008-03-26 21:10:00,2.22225,2.22293,2.21728,2.22293,13020000.0
2008-03-26 21:11:00,2.21938,2.22255,2.21886,2.22001,10000000.0
2008-03-26 21:12:00,2.22328,2.22328,2.21654,2.22275,9130000.0
2008-03-26 21:13:00,2.22099,2.22194,2.21703,2.22008,10380000.0
2008-03-26 21:14:00,2.22088,2.22301,2.21813,2.22067,11750000.0
2008-03-26 21:15:00,2.22309,2.22357,2.2144,2.2144,6000000.0
2008-03-26 21:16:00,2.22376,2.2248,2.22078,2.22358,11380000.0
2008-03-26 21:17:00,2.21907,2.22265,2.21715,2.22141,6250000.0
2008-03-26 21:18:00,2.22105,2.22244,2.21789,2.22068,8630000.0
2008-03-26 21:19:00,2.22325,2.22399,2.22039,2.22327,7250000.0
2008-03-26 21:20:00,2.22263,2.22271,2.219,2.22012,7000000.0
2008-03-26 21:21:00,2.22332,2.22332,2.21896,2.22078,9250000.0
2008-03-26 21:22:00,2.22372,2.22453,2.21876,2.22053,7000000.0
2008-03-26 21:23:00,2.22122,2.22387,2.21852,2.22005,8250000.0
2008-03-26 21:24:00,2.22186,2.22302,2.21699,2.22302,9500000.0
2008-03-26 21:25:00,2.21698,2.22226,2.21698,2.22008,8750000.0
2008-03-26 21:26:00,2.2193,2.22306,2.2193,2.22252,5880000.0
2008-03-26 21:27:00,2.22229,2.22355,2.2193,2.2225,8000000.0
2008-03-26 21:28:00,2.21827,2.22317,2.21827,2.22299,8750000.0
2008-03-26 21:29:00,2.22058,2.2224,2.21884,2.21884,11380000.0
2008-03-26 21:30:00,2.22066,2.22271,2.21946,2.22058,7380000.0
2008-03-26 21:31:00,2.22345,2.22345,2.21768,2.22276,5500000.0
2008-03-26 21:32:00,2.22361,2.22361,2.21885,2.22144,11250000.0
2008-03-26 21:33:00,2.22435,2.22435,2.2193,2.21965,12880000.0
2008-03-26 21:34:00,2.21985,2.22219,2.2163,2.21981,8000000.0
2008-03-26 21:35:00,2.22064,2.222,2.21626,2.222,6500000.0
2008-03-26 21:36:00,2.22129,2.22193,2.21756,2.21756,5630000.0
2008-03-26 21:37:00,2.2214,2.22199,2.21564,2.22149,14000000.0
2008-03-26 21:38:00,2.21552,2.22217,2.21552,2.22074,10250000.0
2008-03-26 21:39:00,2.22096,2.22212,2.21775,2.22083,14130000.0
2008-03-26 21:40:00,2.22205,2.22205,2.21661,2.21988,11000000.0
2008-03-26 21:41:00,2.22118,2.2214,2.21975,2.22113,6000000.0
2008-03-26 21:42:00,2.21923,2.22248,2.21922,2.22163,7000000.0
2008-03-26 21:43:00,2.22291,2.22291,2.21895,2.21937,6250000.0
2008-03-26 21:44:00,2.21851,2.21907,2.21832,2.21841,9380000.0
2008-03-26 21:45:00,2.22272,2.22272,2.21757,2.21916,9000000.0
2008-03-26 21:46:00,2.22293,2.22293,2.21962,2.22243,9880000.0
2008-03-26 21:47:00,2.22151,2.22256,2.21949,2.2221,8250000.0
2008-03-26 21:48:00,2.21779,2.2221,2.21624,2.2221,11130000.0
2008-03-26 21:49:00,2.21889,2.22128,2.21709,2.22128,6880000.0
2008-03-26 21:50:00,2.21914,2.22191,2.21892,2.22191,5250000.0
2008-03-26 21:51:00,2.22099,2.22293,2.21698,2.22251,9750000.0
2008-03-26 21:52:00,2.22132,2.22228,2.21698,2.21799,8250000.0
2008-03-26 21:53:00,2.22167,2.22323,2.21808,2.22138,13250000.0
2008-03-26 21:54:00,2.22099,2.22309,2.21893,2.22097,5750000.0
2008-03-26 21:55:00,2.21582,2.22242,2.21548,2.22242,9500000.0
2008-03-26 21:56:00,2.22398,2.22398,2.22014,2.22027,9500000.0
2008-03-26 21:57:00,2.2242,2.2242,2.2193,2.22312,8880000.0
2008-03-26 21:58:00,2.22167,2.22265,2.22002,2.2219,9000000.0
2008-03-26 21:59:00,2.21659,2.22324,2.21659,2.22265,9500000.0
2008-03-26 22:00:00,2.22085,2.22186,2.21969,2.21986,8500000.0
2008-03-26 22:01:00,2.22082,2.22234,2.21889,2.22049,8250000.0
2008-03-26 22:02:00,2.22871,2.22871,2.22214,2.22372,7250000.0
2008-03-26 22:03:00,2.22067,2.22299,2.21933,2.22072,9500000.0
2008-03-26 22:04:00,2.22074,2.22219,2.2159,2.21866,6250000.0
2008-03-26 22:05:00,2.21964,2.22297,2.21964,2.21983,6500000.0
2008-03-26 22:06:00,2.22187,2.22234,2.21982,2.22202,9000000.0
2008-03-26 22:07:00,2.22123,2.22245,2.21761,2.22059,8500000.0
2008-03-26 22:08:00,2.21996,2.22292,2.219,2.22242,6380000.0
2008-03-26 22:09:00,2.21685,2.22114,2.216,2.21971,9000000.0
2008-03-26 22:10:00,2.22022,2.2221,2.22022,2.2221,7380000.0
2008-03-26 22:11:00,2.21873,2.22078,2.21735,2.21735,10000000.0
2008-03-26 22:12:00,2.21872,2.22207,2.21792,2.22161,5500000.0
2008-03-26 22:13:00,2.21869,2.22111,2.21799,2.22105,7380000.0
2008-03-26 22:14:00,2.22202,2.22202,2.2182,2.22134,10760000.0
2008-03-26 22:15:00,2.22001,2.22223,2.21773,2.21849,10500000.0
2008-03-26 22:16:00,2.22124,2.22124,2.21761,2.21949,6130000.0
2008-03-26 22:17:00,2.21964,2.22221,2.21684,2.22221,8250000.0
2008-03-26 22:18:00,2.21932,2.2214,2.21789,2.22113,6500000.0
2008-03-26 22:19:00,2.21989,2.22122,2.21923,2.21968,12250000.0
2008-03-26 22:20:00,2.21833,2.22101,2.21335,2.21868,9880000.0
2008-03-26 22:21:00,2.21684,2.22004,2.21684,2.22004,10130000.0
2008-03-26 22:22:00,2.22159,2.22217,2.21685,2.21823,5380000.0
2008-03-26 22:23:00,2.22049,2.22149,2.21955,2.22103,7000000.0
2008-03-26 22:24:00,2.21645,2.22119,2.21645,2.21929,6000000.0
2008-03-26 22:25:00,2.22062,2.22082,2.21584,2.21838,6880000.0
2008-03-26 22:26:00,2.21753,2.22136,2.21753,2.21848,7500000.0
2008-03-26 22:27:00,2.21973,2.22101,2.21549,2.22101,12500000.0
2008-03-26 22:28:00,2.22082,2.22082,2.21515,2.21841,7500000.0
2008-03-26 22:29:00,2.22029,2.22029,2.21512,2.21827,8750000.0
2008-03-26 22:30:00,2.21907,2.22007,2.21607,2.21807,10630000.0
2008-03-26 22:31:00,2.21875,2.22089,2.21774,2.22089,9750000.0
2008-03-26 22:32:00,2.21937,2.22051,2.21735,2.21735,9250000.0
2008-03-26 22:33:00,2.21845,2.22024,2.21574,2.21701,8500000.0
2008-03-26 22:34:00,2.21918,2.21971,2.21656,2.21907,7250000.0
2008-03-26 22:35:00,2.22021,2.22033,2.21323,2.21697,9000000.0
2008-03-26 22:36:00,2.21973,2.21973,2.2152,2.21951,6500000.0
2008-03-26 22:37:00,2.21491,2.21928,2.21491,2.21928,7000000.0
2008-03-26 22:38:00,2.21879,2.22052,2.21698,2.21721,6500000.0
2008-03-26 22:39:00,2.21952,2.22019,2.21407,2.22019,7750000.0
2008-03-26 22:40:00,2.21937,2.22105,2.21763,2.22105,7010000.0
2008-03-26 22:41:00,2.22002,2.22045,2.21336,2.21756,8380000.0
2008-03-26 22:42:00,2.22166,2.22178,2.21819,2.22007,6000000.0
2008-03-26 22:43:00,2.22067,2.22067,2.21776,2.2202,6250000.0
2008-03-26 22:44:00,2.2178,2.22019,2.21727,2.21743,6000000.0
2008-03-26 22:45:00,2.21995,2.21995,2.21515,2.21959,8250000.0
2008-03-26 22:46:00,2.21823,2.21986,2.21631,2.21938,9500000.0
2008-03-26 22:47:00,2.2201,2.22079,2.21635,2.21911,10500000.0
2008-03-26 22:48:00,2.219,2.22004,2.21759,2.21922,7760000.0
2008-03-26 22:49:00,2.21893,2.21899,2.21441,2.21441,5500000.0
2008-03-26 22:50:00,2.21784,2.22019,2.21387,2.21888,12750000.0
2008-03-26 22:51:00,2.2202,2.2202,2.21766,2.22004,8000000.0
2008-03-26 22:52:00,2.21916,2.22012,2.21741,2.21741,11750000.0
2008-03-26 22:53:00,2.21867,2.21988,2.21406,2.21604,13000000.0
2008-03-26 22:54:00,2.22133,2.22133,2.21871,2.22113,5880000.0
2008-03-26 22:55:00,2.22159,2.22159,2.21597,2.21982,11750000.0
2008-03-26 22:56:00,2.21894,2.221,2.21852,2.22091,5750000.0
2008-03-26 22:57:00,2.22069,2.22187,2.21901,2.22187,5880000.0
2008-03-26 22:58:00,2.22025,2.22136,2.21988,2.22135,10750000.0
2008-03-26 22:59:00,2.21813,2.22269,2.21778,2.22053,9250000.0
2008-03-26 23:00:00,2.22137,2.22137,2.21794,2.21867,10750000.0
2008-03-26 23:01:00,2.21627,2.22005,2.21558,2.22005,8500000.0
2008-03-26 23:02:00,2.21507,2.22038,2.21507,2.22005,8380000.0
2008-03-26 23:03:00,2.21968,2.22024,2.216,2.21817,9250000.0
2008-03-26 23:04:00,2.22121,2.2231,2.21621,2.22,6000000.0
2008-03-26 23:05:00,2.22138,2.22256,2.22029,2.22173,9250000.0
2008-03-26 23:06:00,2.21884,2.22095,2.21645,2.22095,7250000.0
2008-03-26 23:07:00,2.21941,2.22165,2.21698,2.22165,8630000.0
2008-03-26 23:08:00,2.21712,2.22143,2.21712,2.22075,6750000.0
2008-03-26 23:09:00,2.22221,2.22263,2.21848,2.21929,6750000.0
2008-03-26 23:10:00,2.21801,2.22217,2.21801,2.22217,5500000.0
2008-03-26 23:11:00,2.22257,2.22257,2.21687,2.2204,7500000.0
2008-03-26 23:12:00,2.22163,2.22258,2.22021,2.22084,6250000.0
2008-03-26 23:13:00,2.22082,2.22091,2.21727,2.22078,8500000.0
2008-03-26 23:14:00,2.22053,2.22223,2.21799,2.21975,9750000.0
2008-03-26 23:15:00,2.22029,2.22184,2.22011,2.22184,13250000.0
2008-03-26 23:16:00,2.22085,2.22085,2.2175,2.2175,6500000.0
2008-03-26 23:17:00,2.21701,2.22151,2.21701,2.21895,8000000.0
2008-03-26 23:18:00,2.22206,2.22206,2.21784,2.2215,14250000.0
2008-03-26 23:19:00,2.22048,2.2215,2.21605,2.21605,10250000.0
2008-03-26 23:20:00,2.2193,2.22321,2.21684,2.22219,7500000.0
2008-03-26 23:21:00,2.22175,2.22235,2.21836,2.21836,5750000.0
2008-03-26 23:22:00,2.22091,2.22178,2.21987,2.22178,8510000.0
2008-03-26 23:23:00,2.21736,2.22182,2.21716,2.22057,11000000.0
2008-03-26 23:24:00,2.22075,2.2214,2.21769,2.21786,10500000.0
2008-03-26 23:25:00,2.22082,2.22207,2.21885,2.21944,5630000.0
2008-03-26 23:26:00,2.21885,2.22124,2.21295,2.22124,5500000.0
2008-03-26 23:27:00,2.21978,2.22147,2.21631,2.21942,11380000.0
2008-03-26 23:28:00,2.21507,2.22142,2.21507,2.22067,10000000.0
2008-03-26 23:29:00,2.21969,2.2215,2.21605,2.21918,5750000.0
2008-03-26 23:30:00,2.22121,2.22313,2.2163,2.22085,8250000.0
2008-03-26 23:31:00,2.21843,2.2217,2.21631,2.22126,14130000.0
2008-03-26 23:32:00,2.21903,2.22118,2.21768,2.21992,5500000.0
2008-03-26 23:33:00,2.21755,2.22123,2.21709,2.21989,7750000.0
2008-03-26 23:34:00,2.21882,2.22075,2.21696,2.21902,6250000.0
2008-03-26 23:35:00,2.21848,2.22093,2.21631,2.22093,6250000.0
2008-03-26 23:36:00,2.21987,2.22199,2.21827,2.22085,9750000.0
2008-03-26 23:37:00,2.21679,2.22109,2.21679,2.22109,9000000.0
2008-03-26 23:38:00,2.22051,2.22146,2.21766,2.21856,9000000.0
2008-03-26 23:39:00,2.22187,2.22187,2.2179,2.22089,5880000.0
2008-03-26 23:40:00,2.21955,2.22255,2.21942,2.21942,10630000.0
2008-03-26 23:41:00,2.21626,2.22003,2.21455,2.21883,5500000.0
2008-03-26 23:42:00,2.21975,2.22038,2.21797,2.22038,5500000.0
2008-03-26 23:43:00,2.22127,2.22127,2.21751,2.21846,7750000.0
2008-03-26 23:44:00,2.21811,2.22045,2.21811,2.21946,6630000.0
2008-03-26 23:45:00,2.21878,2.22153,2.21644,2.22153,7750000.0
2008-03-26 23:46:00,2.21846,2.2229,2.21846,2.21937,9500000.0
2008-03-26 23:47:00,2.21886,2.22061,2.21886,2.21988,10000000.0
2008-03-26 23:48:00,2.21558,2.22054,2.21558,2.22054,8500000.0
2008-03-26 23:49:00,2.21821,2.22156,2.21698,2.22014,9000000.0
2008-03-26 23:50:00,2.22041,2.2211,2.21901,2.21967,6000000.0
2008-03-26 23:51:00,2.21961,2.22156,2.21483,2.22156,7000000.0
2008-03-26 23:52:00,2.22161,2.22161,2.21749,2.21749,8000000.0
2008-03-26 23:53:00,2.2198,2.22098,2.21907,2.22055,7250000.0
2008-03-26 23:54:00,2.22086,2.22086,2.21858,2.22081,8500000.0
2008-03-26 23:55:00,2.22052,2.2207,2.21565,2.2207,7750000.0
2008-03-26 23:56:00,2.2174,2.22015,2.2167,2.21871,6130000.0
2008-03-26 23:57:00,2.21873,2.22009,2.21411,2.21848,10250000.0
2008-03-26 23:58:00,2.21881,2.22122,2.21668,2.21962,6000000.0
2008-03-26 23:59:00,2.22047,2.22047,2.21296,2.21874,5500000.0
2008-03-27 00:00:00,2.22066,2.22334,2.21809,2.22109,6380000.0
2008-03-27 00:01:00,2.22186,2.22186,2.21655,2.22075,7750000.0
2008-03-27 00:02:00,2.2192,2.22142,2.21534,2.22142,9880000.0
2008-03-27 00:03:00,2.22235,2.22235,2.21815,2.21956,6750000.0
2008-03-27 00:04:00,2.22101,2.22143,2.21702,2.22092,12500000.0
2008-03-27 00:05:00,2.22163,2.22163,2.21548,2.22051,5630000.0
2008-03-27 00:06:00,2.21904,2.22314,2.21614,2.22224,9000000.0
2008-03-27 00:07:00,2.21687,2.22032,2.21442,2.22032,7500000.0
2008-03-27 00:08:00,2.22053,2.22159,2.21806,2.21991,9750000.0
2008-03-27 00:09:00,2.21758,2.22032,2.2168,2.2168,6000000.0
2008-03-27 00:10:00,2.22084,2.22172,2.21788,2.21788,5250000.0
2008-03-27 00:11:00,2.21863,2.22185,2.21675,2.22126,7000000.0
2008-03-27 00:12:00,2.22042,2.22115,2.21852,2.21984,5500000.0
2008-03-27 00:13:00,2.21911,2.22227,2.21897,2.22147,9630000.0
2008-03-27 00:14:00,2.2199,2.22197,2.21901,2.22197,8130000.0
2008-03-27 00:15:00,2.2203,2.22095,2.2183,2.22095,5130000.0
2008-03-27 00:16:00,2.2211,2.22304,2.2211,2.22237,6250000.0
2008-03-27 00:17:00,2.21976,2.22151,2.2184,2.2184,10500000.0
2008-03-27 00:18:00,2.21968,2.22058,2.21834,2.21834,6880000.0
2008-03-27 00:20:00,2.22139,2.22141,2.21742,2.21896,10250000.0
2008-03-27 00:21:00,2.22014,2.22104,2.21799,2.22067,8500000.0
2008-03-27 00:22:00,2.22117,2.22133,2.22007,2.22078,10000000.0
2008-03-27 00:23:00,2.2195,2.2222,2.21739,2.2222,5500000.0
2008-03-27 00:24:00,2.22113,2.22222,2.22039,2.22179,10750000.0
2008-03-27 00:25:00,2.22012,2.22145,2.21446,2.21728,8000000.0
2008-03-27 00:26:00,2.22062,2.22214,2.21732,2.21732,10750000.0
2008-03-27 00:27:00,2.21731,2.21732,2.21518,2.2173,7750000.0
2008-03-27 00:28:00,2.22048,2.22199,2.21688,2.22199,9250000.0
2008-03-27 00:29:00,2.22146,2.22224,2.2165,2.21911,9250000.0
2008-03-27 00:30:00,2.2197,2.22224,2.21951,2.21957,7630000.0
2008-03-27 00:31:00,2.22098,2.22172,2.22067,2.22135,6250000.0
2008-03-27 00:32:00,2.22185,2.22185,2.2172,2.22163,7750000.0
2008-03-27 00:33:00,2.22188,2.22188,2.21775,2.22041,8750000.0
2008-03-27 00:34:00,2.22072,2.2227,2.21901,2.22231,6500000.0
2008-03-27 00:35:00,2.22006,2.22196,2.21915,2.21955,9250000.0
2008-03-27 00:36:00,2.21992,2.22325,2.21867,2.22046,8130000.0
2008-03-27 00:37:00,2.21634,2.22261,2.21634,2.22041,12250000.0
2008-03-27 00:38:00,2.21788,2.22291,2.21788,2.22257,7130000.0
2008-03-27 00:39:00,2.22213,2.22231,2.21844,2.2197,8130000.0
2008-03-27 00:40:00,2.22018,2.2226,2.21909,2.2226,5250000.0
2008-03-27 00:41:00,2.22141,2.22141,2.21799,2.21799,5750000.0
2008-03-27 00:42:00,2.22185,2.22185,2.2168,2.21969,11380000.0
2008-03-27 00:43:00,2.21878,2.22172,2.21837,2.22092,8250000.0
2008-03-27 00:44:00,2.21941,2.22207,2.21941,2.22207,6750000.0
2008-03-27 00:45:00,2.22003,2.22003,2.21634,2.21879,5500000.0
2008-03-27 00:46:00,2.22082,2.22173,2.218,2.21985,8880000.0
2008-03-27 00:47:00,2.22058,2.22141,2.21658,2.21872,7380000.0
2008-03-27 00:48:00,2.21632,2.22177,2.21632,2.22177,6250000.0
2008-03-27 00:49:00,2.22121,2.22223,2.21917,2.21982,8000000.0
2008-03-27 00:50:00,2.2205,2.22161,2.21958,2.21958,5500000.0
2008-03-27 00:51:00,2.22023,2.22157,2.21789,2.22039,8000000.0
2008-03-27 00:52:00,2.22066,2.22205,2.21911,2.21926,7500000.0
2008-03-27 00:53:00,2.21999,2.22256,2.21695,2.21739,12750000.0
2008-03-27 00:54:00,2.22177,2.22177,2.21527,2.21527,8500000.0
2008-03-27 00:55:00,2.21888,2.22159,2.21888,2.21938,12750000.0
2008-03-27 00:57:00,2.22114,2.22146,2.21823,2.22024,8750000.0
2008-03-27 00:58:00,2.21885,2.21942,2.21345,2.21682,28750000.0
2008-03-27 01:00:00,2.22094,2.22245,2.21811,2.22032,10630000.0
2008-03-27 01:01:00,2.2212,2.22132,2.21932,2.22132,7500000.0
2008-03-27 01:03:00,2.21606,2.21948,2.21606,2.21898,9130000.0
2008-03-27 01:04:00,2.22112,2.22177,2.22033,2.22033,7880000.0
2008-03-27 01:05:00,2.21918,2.22149,2.21809,2.21934,6000000.0
2008-03-27 01:06:00,2.22073,2.22182,2.22,2.22182,7500000.0
2008-03-27 01:07:00,2.21958,2.22164,2.21721,2.21721,10250000.0
2008-03-27 01:08:00,2.2209,2.22181,2.2175,2.21904,5750000.0
2008-03-27 01:09:00,2.21977,2.22008,2.21833,2.22003,13250000.0
2008-03-27 01:10:00,2.22134,2.22187,2.22119,2.22159,6000000.0
2008-03-27 01:11:00,2.22067,2.22226,2.21616,2.22166,14250000.0
2008-03-27 01:12:00,2.2193,2.22185,2.21882,2.21908,7750000.0
2008-03-27 01:13:00,2.21974,2.22182,2.21689,2.21689,13000000.0
2008-03-27 01:14:00,2.22045,2.2218,2.21617,2.22004,8750000.0
2008-03-27 01:15:00,2.22034,2.22131,2.21898,2.21958,7000000.0
2008-03-27 01:16:00,2.22021,2.2233,2.21895,2.21895,11630000.0
2008-03-27 01:17:00,2.22058,2.22087,2.21722,2.22022,11500000.0
2008-03-27 01:18:00,2.22046,2.22093,2.2154,2.21595,10500000.0
2008-03-27 01:19:00,2.22024,2.22226,2.21969,2.22226,16500000.0
2008-03-27 01:20:00,2.21979,2.22156,2.21884,2.22105,6250000.0
2008-03-27 01:21:00,2.2195,2.22157,2.21608,2.21827,7750000.0
2008-03-27 01:22:00,2.22165,2.2222,2.21802,2.2222,6630000.0
2008-03-27 01:23:00,2.22087,2.22087,2.21422,2.21866,13000000.0
2008-03-27 01:24:00,2.22011,2.22156,2.21793,2.22029,7000000.0
2008-03-27 01:25:00,2.21999,2.22164,2.21606,2.22164,8750000.0
2008-03-27 01:26:00,2.21561,2.22146,2.21542,2.21728,14130000.0
2008-03-27 01:27:00,2.22078,2.2226,2.21839,2.2226,8500000.0
2008-03-27 01:28:00,2.22,2.22127,2.21681,2.21681,6000000.0
2008-03-27 01:29:00,2.22183,2.222,2.21893,2.22133,8250000.0
2008-03-27 01:30:00,2.22154,2.22154,2.21661,2.21661,6750000.0
2008-03-27 01:31:00,2.21598,2.22179,2.21598,2.21931,7000000.0
2008-03-27 01:32:00,2.22011,2.22116,2.21631,2.22101,9260000.0
2008-03-27 01:33:00,2.22079,2.2214,2.21597,2.2211,5880000.0
2008-03-27 01:34:00,2.21617,2.22033,2.21617,2.21807,6500000.0
2008-03-27 01:35:00,2.22029,2.22132,2.21704,2.22052,13250000.0
2008-03-27 01:36:00,2.22185,2.22185,2.21894,2.21894,11500000.0
2008-03-27 01:37:00,2.2206,2.22116,2.21962,2.22021,8000000.0
2008-03-27 01:38:00,2.22024,2.22163,2.22008,2.22163,9250000.0
2008-03-27 01:39:00,2.22153,2.22224,2.2162,2.21979,8250000.0
2008-03-27 01:40:00,2.22175,2.22175,2.21827,2.21972,12000000.0
2008-03-27 01:41:00,2.22028,2.22253,2.21791,2.22193,14750000.0
2008-03-27 01:42:00,2.21978,2.21978,2.21323,2.21458,7000000.0
2008-03-27 01:43:00,2.22112,2.22224,2.21759,2.22223,11250000.0
2008-03-27 01:44:00,2.22203,2.22395,2.21786,2.22236,14380000.0
2008-03-27 01:45:00,2.22037,2.22128,2.21546,2.21853,11000000.0
2008-03-27 01:46:00,2.21902,2.22201,2.2163,2.21658,10000000.0
2008-03-27 01:47:00,2.21949,2.22175,2.21864,2.22071,13000000.0
2008-03-27 01:48:00,2.21577,2.22128,2.21577,2.21922,7000000.0
2008-03-27 01:49:00,2.21917,2.22076,2.21866,2.22076,8880000.0
2008-03-27 01:50:00,2.22074,2.22134,2.21837,2.2206,11130000.0
2008-03-27 01:51:00,2.22207,2.22308,2.22037,2.22284,10000000.0
2008-03-27 01:52:00,2.22195,2.22334,2.21819,2.22192,13250000.0
2008-03-27 01:53:00,2.22048,2.22445,2.21907,2.22174,6750000.0
2008-03-27 01:54:00,2.22349,2.22349,2.21986,2.22331,10130000.0
2008-03-27 01:55:00,2.22036,2.22476,2.21837,2.22367,16640000.0
2008-03-27 01:56:00,2.22286,2.22447,2.21962,2.22226,6250000.0
2008-03-27 01:57:00,2.22434,2.22434,2.2196,2.22342,15880000.0
2008-03-27 01:58:00,2.2242,2.2242,2.22142,2.22298,14500000.0
2008-03-27 02:00:00,2.22231,2.22511,2.22019,2.22019,8500000.0
2008-03-27 02:01:00,2.22409,2.22544,2.22285,2.22531,7250000.0
2008-03-27 02:02:00,2.22494,2.22527,2.22347,2.22527,9000000.0
2008-03-27 02:03:00,2.22363,2.22454,2.2209,2.2235,8000000.0
2008-03-27 02:04:00,2.22366,2.22621,2.22118,2.22493,13630000.0
2008-03-27 02:05:00,2.22223,2.22515,2.22175,2.22515,12250000.0
2008-03-27 02:06:00,2.22342,2.22428,2.22147,2.22147,7000000.0
2008-03-27 02:07:00,2.22344,2.22409,2.22089,2.22281,8250000.0
2008-03-27 02:08:00,2.22442,2.22499,2.22276,2.22499,6760000.0
2008-03-27 02:09:00,2.22071,2.22474,2.22027,2.22137,10000000.0
2008-03-27 02:10:00,2.2243,2.225,2.22165,2.225,7000000.0
2008-03-27 02:11:00,2.22394,2.22433,2.21969,2.22358,10380000.0
2008-03-27 02:12:00,2.22257,2.2248,2.22044,2.2231,8500000.0
2008-03-27 02:13:00,2.22352,2.22473,2.22,2.22293,15250000.0
2008-03-27 02:14:00,2.22228,2.22446,2.22226,2.22312,14000000.0
2008-03-27 02:15:00,2.22504,2.22516,2.22304,2.22385,5130000.0
2008-03-27 02:16:00,2.22249,2.22465,2.22036,2.2243,5250000.0
2008-03-27 02:17:00,2.22193,2.22369,2.21884,2.21884,5750000.0
2008-03-27 02:18:00,2.21892,2.22443,2.21892,2.22443,6250000.0
2008-03-27 02:19:00,2.22315,2.22455,2.22182,2.22211,7250000.0
2008-03-27 02:20:00,2.22148,2.22429,2.22028,2.22267,6000000.0
2008-03-27 02:21:00,2.22212,2.22473,2.22167,2.22473,5750000.0
2008-03-27 02:22:00,2.22467,2.225,2.21738,2.22392,13000000.0
2008-03-27 02:23:00,2.22174,2.22444,2.22141,2.22401,7500000.0
2008-03-27 02:24:00,2.22291,2.22298,2.21958,2.22094,5500000.0
2008-03-27 02:25:00,2.22376,2.22376,2.21862,2.22345,7140000.0
2008-03-27 02:26:00,2.22138,2.22328,2.21848,2.22132,7750000.0
2008-03-27 02:27:00,2.22444,2.2245,2.22225,2.22265,5750000.0
2008-03-27 02:28:00,2.224,2.224,2.22,2.22196,11250000.0
2008-03-27 02:29:00,2.22048,2.22306,2.21719,2.2201,8250000.0
2008-03-27 02:30:00,2.2206,2.22389,2.2206,2.22389,9500000.0
2008-03-27 02:31:00,2.22282,2.22442,2.22033,2.22442,9250000.0
2008-03-27 02:32:00,2.22229,2.22528,2.22028,2.22255,8500000.0
2008-03-27 02:33:00,2.22199,2.22362,2.21952,2.22209,6250000.0
2008-03-27 02:34:00,2.22112,2.22438,2.21827,2.22111,15000000.0
2008-03-27 02:35:00,2.21916,2.22414,2.21916,2.21942,7750000.0
2008-03-27 02:36:00,2.22414,2.22414,2.21898,2.22135,10500000.0
2008-03-27 02:37:00,2.21666,2.22381,2.21666,2.22008,14000000.0
2008-03-27 02:38:00,2.22206,2.22394,2.22112,2.2238,9500000.0
2008-03-27 02:39:00,2.22297,2.22374,2.21856,2.22269,10000000.0
2008-03-27 02:40:00,2.22118,2.2228,2.22021,2.22257,6250000.0
2008-03-27 02:41:00,2.22267,2.22267,2.21682,2.21682,7380000.0
2008-03-27 02:42:00,2.22055,2.22316,2.21882,2.22316,6630000.0
2008-03-27 02:43:00,2.22187,2.2224,2.2178,2.22232,10880000.0
2008-03-27 02:44:00,2.21939,2.22096,2.2168,2.22096,6000000.0
2008-03-27 02:45:00,2.2226,2.2226,2.21575,2.21907,9630000.0
2008-03-27 02:46:00,2.21982,2.22255,2.21805,2.22003,11250000.0
2008-03-27 02:47:00,2.22075,2.22239,2.22003,2.22033,7750000.0
2008-03-27 02:48:00,2.22016,2.22177,2.21899,2.2193,8750000.0
2008-03-27 02:49:00,2.2223,2.2223,2.21931,2.21982,10750000.0
2008-03-27 02:50:00,2.22057,2.22111,2.2186,2.2186,8000000.0
2008-03-27 02:51:00,2.21974,2.22095,2.21748,2.22095,10250000.0
2008-03-27 02:52:00,2.2163,2.22131,2.2163,2.21911,6000000.0
2008-03-27 02:53:00,2.22105,2.22141,2.21962,2.22128,7000000.0
2008-03-27 02:54:00,2.22104,2.22172,2.21539,2.22163,9000000.0
2008-03-27 02:55:00,2.22157,2.22157,2.21372,2.22028,18750000.0
2008-03-27 02:56:00,2.22162,2.22239,2.21516,2.22239,10750000.0
2008-03-27 02:57:00,2.21977,2.22306,2.21683,2.21904,13250000.0
2008-03-27 02:58:00,2.22392,2.22392,2.22091,2.22214,11250000.0
2008-03-27 02:59:00,2.2189,2.22251,2.21459,2.22251,6000000.0
2008-03-27 03:00:00,2.22248,2.22281,2.22057,2.22281,11380000.0
2008-03-27 03:01:00,2.22133,2.22385,2.22031,2.22344,9250000.0
2008-03-27 03:02:00,2.22203,2.22306,2.22032,2.22306,7750000.0
2008-03-27 03:03:00,2.22334,2.22334,2.21995,2.22229,10250000.0
2008-03-27 03:04:00,2.22013,2.22357,2.21918,2.22129,10130000.0
2008-03-27 03:05:00,2.22221,2.22221,2.21916,2.22173,6750000.0
2008-03-27 03:06:00,2.21753,2.2213,2.21744,2.22126,15760000.0
2008-03-27 03:07:00,2.21997,2.22063,2.21736,2.22037,5500000.0
2008-03-27 03:08:00,2.22109,2.22109,2.2167,2.21695,7750000.0
2008-03-27 03:09:00,2.21991,2.22095,2.21662,2.21994,5750000.0
2008-03-27 03:10:00,2.2186,2.22085,2.21699,2.21954,7750000.0
2008-03-27 03:11:00,2.21765,2.22056,2.21429,2.21655,8000000.0
2008-03-27 03:12:00,2.21951,2.22081,2.218,2.21882,5750000.0
2008-03-27 03:13:00,2.21951,2.22154,2.21855,2.22154,10260000.0
2008-03-27 03:14:00,2.21941,2.22188,2.21821,2.2207,11760000.0
2008-03-27 03:15:00,2.22004,2.2214,2.21515,2.21515,5500000.0
2008-03-27 03:16:00,2.21972,2.22104,2.21454,2.21454,7250000.0
2008-03-27 03:17:00,2.22092,2.22165,2.2166,2.22165,7250000.0
2008-03-27 03:18:00,2.2213,2.2213,2.21686,2.21934,6500000.0
2008-03-27 03:19:00,2.22215,2.22242,2.21694,2.22054,6750000.0
2008-03-27 03:20:00,2.2159,2.21997,2.2159,2.21941,6250000.0
2008-03-27 03:21:00,2.22061,2.22102,2.21779,2.22073,7750000.0
2008-03-27 03:22:00,2.22145,2.22145,2.21744,2.21744,7000000.0
2008-03-27 03:23:00,2.21949,2.22027,2.21417,2.22027,9000000.0
2008-03-27 03:24:00,2.21856,2.2214,2.21466,2.2214,6250000.0
2008-03-27 03:25:00,2.22058,2.22148,2.2169,2.22148,10000000.0
2008-03-27 03:26:00,2.21962,2.22153,2.21493,2.21765,5500000.0
2008-03-27 03:27:00,2.22138,2.22193,2.2177,2.22054,10500000.0
2008-03-27 03:28:00,2.22049,2.22138,2.21632,2.21662,9250000.0
2008-03-27 03:29:00,2.21903,2.22218,2.21644,2.22067,10630000.0
2008-03-27 03:30:00,2.21828,2.22015,2.2112,2.22015,15750000.0
2008-03-27 03:31:00,2.2192,2.22176,2.21875,2.22032,6250000.0
2008-03-27 03:32:00,2.21997,2.2209,2.21476,2.2149,8880000.0
2008-03-27 03:33:00,2.21997,2.22042,2.21602,2.21602,8250000.0
2008-03-27 03:34:00,2.21689,2.22054,2.21689,2.22024,7380000.0
2008-03-27 03:35:00,2.22034,2.22171,2.21652,2.22171,7000000.0
2008-03-27 03:36:00,2.22249,2.22282,2.21823,2.22047,6250000.0
2008-03-27 03:37:00,2.22464,2.22464,2.22092,2.22134,5630000.0
2008-03-27 03:38:00,2.22245,2.22368,2.21774,2.22366,5500000.0
2008-03-27 03:39:00,2.22347,2.22347,2.21989,2.22001,9500000.0
2008-03-27 03:40:00,2.22175,2.22362,2.22012,2.22325,8500000.0
2008-03-27 03:41:00,2.22257,2.22358,2.22008,2.22041,5500000.0
2008-03-27 03:42:00,2.21963,2.22379,2.21796,2.22203,6630000.0
2008-03-27 03:43:00,2.22089,2.22434,2.22055,2.22095,6250000.0
2008-03-27 03:44:00,2.22238,2.22468,2.22163,2.22401,9250000.0
2008-03-27 03:45:00,2.22257,2.22283,2.21774,2.22215,9130000.0
2008-03-27 03:46:00,2.22495,2.22495,2.22036,2.22347,6000000.0
2008-03-27 03:47:00,2.22268,2.22329,2.22107,2.22318,8750000.0
2008-03-27 03:48:00,2.22398,2.22406,2.22062,2.22181,8750000.0
2008-03-27 03:49:00,2.22234,2.2234,2.21838,2.22014,12130000.0
2008-03-27 03:50:00,2.22062,2.2238,2.2158,2.22082,8380000.0
2008-03-27 03:51:00,2.22146,2.22338,2.21999,2.22189,7500000.0
2008-03-27 03:52:00,2.22294,2.224,2.21838,2.22049,7500000.0
2008-03-27 03:53:00,2.22385,2.22446,2.21973,2.22263,8250000.0
2008-03-27 03:54:00,2.22355,2.22415,2.21645,2.22397,19750000.0
2008-03-27 03:55:00,2.22252,2.22304,2.21969,2.22135,8760000.0
2008-03-27 03:56:00,2.22188,2.22386,2.22026,2.22162,13250000.0
2008-03-27 03:57:00,2.22364,2.22411,2.22103,2.22103,8500000.0
2008-03-27 03:58:00,2.21905,2.22404,2.21905,2.22371,6880000.0
2008-03-27 03:59:00,2.2229,2.22567,2.2229,2.22567,10630000.0
2008-03-27 04:00:00,2.22351,2.22558,2.22098,2.22558,9000000.0
2008-03-27 04:01:00,2.22387,2.22531,2.22182,2.22531,6880000.0
2008-03-27 04:02:00,2.22616,2.22722,2.22259,2.22615,13000000.0
2008-03-27 04:03:00,2.22341,2.22652,2.22341,2.22652,5250000.0
2008-03-27 04:04:00,2.22494,2.2261,2.22463,2.22463,9000000.0
2008-03-27 04:05:00,2.22641,2.22641,2.22169,2.22441,10250000.0
2008-03-27 04:06:00,2.2244,2.22546,2.21865,2.2235,9750000.0
2008-03-27 04:07:00,2.22299,2.22535,2.22299,2.22449,6630000.0
2008-03-27 04:08:00,2.22457,2.22555,2.22018,2.22357,6000000.0
2008-03-27 04:09:00,2.22309,2.22574,2.21951,2.22574,9500000.0
2008-03-27 04:10:00,2.21976,2.22443,2.21976,2.22273,5750000.0
2008-03-27 04:11:00,2.22559,2.22559,2.22129,2.22129,5500000.0
2008-03-27 04:12:00,2.22545,2.22556,2.22102,2.22267,6750000.0
2008-03-27 04:13:00,2.22515,2.22515,2.22242,2.22242,5500000.0
2008-03-27 04:14:00,2.22114,2.22563,2.22114,2.22563,7750000.0
2008-03-27 04:15:00,2.22008,2.22516,2.22008,2.22276,5500000.0
2008-03-27 04:16:00,2.22629,2.22629,2.22216,2.22512,6500000.0
2008-03-27 04:17:00,2.22664,2.22664,2.22031,2.22315,10630000.0
2008-03-27 04:18:00,2.22482,2.22601,2.22342,2.22549,8750000.0
2008-03-27 04:19:00,2.22717,2.22765,2.22466,2.22556,5250000.0
2008-03-27 04:20:00,2.22515,2.22572,2.22048,2.22048,8750000.0
2008-03-27 04:21:00,2.22536,2.22615,2.2244,2.22604,7130000.0
2008-03-27 04:22:00,2.22526,2.22697,2.2235,2.22412,6750000.0
2008-03-27 04:23:00,2.22435,2.22609,2.22189,2.22484,8750000.0
2008-03-27 04:24:00,2.22447,2.22627,2.22207,2.2261,10500000.0
2008-03-27 04:25:00,2.22647,2.2272,2.22111,2.22716,7500000.0
2008-03-27 04:26:00,2.22626,2.22787,2.22141,2.22774,5750000.0
2008-03-27 04:27:00,2.22354,2.22775,2.22354,2.22713,7750000.0
2008-03-27 04:28:00,2.22573,2.22694,2.22316,2.22548,10750000.0
2008-03-27 04:29:00,2.22518,2.22682,2.22225,2.22314,7750000.0
2008-03-27 04:30:00,2.22756,2.22817,2.22515,2.22774,8000000.0
2008-03-27 04:31:00,2.2268,2.22752,2.22221,2.22672,8000000.0
2008-03-27 04:32:00,2.22651,2.22783,2.22522,2.22783,5750000.0
2008-03-27 04:33:00,2.22253,2.22676,2.22253,2.22569,8500000.0
2008-03-27 04:34:00,2.2239,2.22678,2.22252,2.22597,8500000.0
2008-03-27 04:35:00,2.22577,2.22816,2.22423,2.22816,7250000.0
2008-03-27 04:36:00,2.22669,2.22764,2.22107,2.22741,7750000.0
2008-03-27 04:37:00,2.22698,2.22756,2.224,2.22538,8500000.0
2008-03-27 04:38:00,2.22662,2.2272,2.22491,2.22517,6500000.0
2008-03-27 04:39:00,2.22752,2.2277,2.22438,2.2277,10000000.0
2008-03-27 04:40:00,2.22492,2.22819,2.22446,2.22446,7250000.0
2008-03-27 04:41:00,2.22725,2.22871,2.22557,2.22871,6250000.0
2008-03-27 04:42:00,2.22715,2.22886,2.22693,2.22886,5250000.0
2008-03-27 04:43:00,2.22829,2.22829,2.22307,2.2281,6000000.0
2008-03-27 04:44:00,2.22762,2.22783,2.2231,2.22379,6750000.0
2008-03-27 04:45:00,2.22582,2.22676,2.22209,2.22637,6000000.0
2008-03-27 04:46:00,2.22723,2.22723,2.22337,2.22639,10000000.0
2008-03-27 04:47:00,2.22594,2.22697,2.22101,2.22697,11500000.0
2008-03-27 04:48:00,2.22606,2.22738,2.22162,2.22738,8500000.0
2008-03-27 04:49:00,2.22421,2.22674,2.22421,2.22674,7750000.0
2008-03-27 04:50:00,2.22469,2.22616,2.22281,2.22418,9750000.0
2008-03-27 04:51:00,2.22795,2.22813,2.22295,2.22713,8250000.0
2008-03-27 04:52:00,2.22526,2.22647,2.22137,2.22518,10500000.0
2008-03-27 04:53:00,2.2271,2.2271,2.2231,2.2231,8750000.0
2008-03-27 04:54:00,2.22095,2.22624,2.22095,2.22231,8250000.0
2008-03-27 04:55:00,2.22568,2.22663,2.22148,2.22578,6500000.0
2008-03-27 04:56:00,2.22627,2.22627,2.2215,2.22592,9500000.0
2008-03-27 04:57:00,2.22537,2.22613,2.22156,2.22613,5750000.0
2008-03-27 04:58:00,2.2278,2.2278,2.22254,2.22651,8380000.0
2008-03-27 04:59:00,2.22721,2.22721,2.22105,2.22393,6750000.0
2008-03-27 05:00:00,2.22562,2.22652,2.22334,2.22583,6250000.0
2008-03-27 05:01:00,2.22151,2.22597,2.21884,2.22597,7500000.0
2008-03-27 05:02:00,2.22601,2.22616,2.22316,2.22459,5750000.0
2008-03-27 05:03:00,2.22416,2.22642,2.22105,2.22627,7000000.0
2008-03-27 05:04:00,2.22313,2.22601,2.22232,2.22601,9250000.0
2008-03-27 05:05:00,2.2265,2.22666,2.22241,2.22648,7000000.0
2008-03-27 05:06:00,2.22389,2.22556,2.22255,2.2242,6880000.0
2008-03-27 05:07:00,2.22547,2.2264,2.22108,2.22108,5500000.0
2008-03-27 05:08:00,2.22696,2.22696,2.22045,2.22086,10000000.0
2008-03-27 05:09:00,2.22372,2.22614,2.2219,2.22496,7880000.0
2008-03-27 05:10:00,2.22317,2.22699,2.22317,2.22699,6750000.0
2008-03-27 05:11:00,2.2248,2.22698,2.22331,2.22425,8630000.0
2008-03-27 05:12:00,2.22445,2.22664,2.22041,2.22664,5880000.0
2008-03-27 05:13:00,2.22455,2.22685,2.22136,2.22588,9250000.0
2008-03-27 05:14:00,2.22715,2.22715,2.2243,2.22671,7880000.0
2008-03-27 05:15:00,2.22731,2.22731,2.2228,2.22439,6250000.0
2008-03-27 05:16:00,2.22676,2.22676,2.22066,2.22066,7500000.0
2008-03-27 05:17:00,2.22104,2.226,2.22104,2.22376,5630000.0
2008-03-27 05:18:00,2.22523,2.22583,2.22411,2.2244,5750000.0
2008-03-27 05:19:00,2.22461,2.22614,2.22424,2.22514,5500000.0
2008-03-27 05:20:00,2.22234,2.2262,2.22234,2.22324,6500000.0
2008-03-27 05:21:00,2.22134,2.22539,2.22134,2.22394,11250000.0
2008-03-27 05:22:00,2.22522,2.22664,2.22152,2.22637,11500000.0
2008-03-27 05:23:00,2.2247,2.22657,2.22352,2.22657,5250000.0
2008-03-27 05:24:00,2.22672,2.22737,2.22409,2.2272,6250000.0
2008-03-27 05:25:00,2.22545,2.22653,2.22354,2.22653,6500000.0
2008-03-27 05:26:00,2.2221,2.22694,2.2221,2.22378,7750000.0
2008-03-27 05:27:00,2.22404,2.22559,2.22201,2.22201,7380000.0
2008-03-27 05:28:00,2.22504,2.22648,2.22069,2.2238,10630000.0
2008-03-27 05:29:00,2.22624,2.22629,2.22051,2.22551,7000000.0
2008-03-27 05:30:00,2.22627,2.22627,2.22117,2.22117,8750000.0
2008-03-27 05:31:00,2.22446,2.22548,2.22112,2.22288,10750000.0
2008-03-27 05:32:00,2.22162,2.2267,2.22033,2.22472,6250000.0
2008-03-27 05:33:00,2.22547,2.22575,2.22258,2.22444,9000000.0
2008-03-27 05:34:00,2.22466,2.22583,2.2217,2.22583,6000000.0
2008-03-27 05:35:00,2.2248,2.22573,2.22373,2.22573,6500000.0
2008-03-27 05:36:00,2.2207,2.22549,2.2207,2.22488,7510000.0
2008-03-27 05:37:00,2.2239,2.22694,2.22298,2.22639,6750000.0
2008-03-27 05:38:00,2.22658,2.22767,2.22542,2.22767,8000000.0
2008-03-27 05:39:00,2.22294,2.22647,2.22294,2.22453,8130000.0
2008-03-27 05:40:00,2.22576,2.22674,2.22204,2.22204,7250000.0
2008-03-27 05:41:00,2.22275,2.22607,2.22275,2.22607,9500000.0
2008-03-27 05:42:00,2.22385,2.22699,2.22136,2.22462,8380000.0
2008-03-27 05:43:00,2.225,2.225,2.22192,2.22467,6250000.0
2008-03-27 05:44:00,2.22451,2.22598,2.21986,2.21986,8500000.0
2008-03-27 05:45:00,2.22373,2.22623,2.22325,2.22453,5250000.0
2008-03-27 05:46:00,2.22686,2.22765,2.22078,2.22657,6630000.0
2008-03-27 05:47:00,2.22737,2.22737,2.22333,2.2245,8000000.0
2008-03-27 05:48:00,2.22474,2.2276,2.22396,2.22396,5750000.0
2008-03-27 05:49:00,2.2278,2.2278,2.22179,2.22576,9000000.0
2008-03-27 05:50:00,2.22494,2.22733,2.22257,2.22733,8750000.0
2008-03-27 05:51:00,2.2272,2.2272,2.22503,2.2268,6500000.0
2008-03-27 05:52:00,2.22701,2.22701,2.22212,2.22411,7000000.0
2008-03-27 05:53:00,2.22585,2.22643,2.22307,2.22545,7500000.0
2008-03-27 05:54:00,2.22059,2.22604,2.22059,2.22604,5880000.0
2008-03-27 05:55:00,2.22602,2.22605,2.21984,2.21984,6500000.0
2008-03-27 05:56:00,2.2263,2.2263,2.22185,2.22512,10630000.0
2008-03-27 05:57:00,2.22541,2.22541,2.22188,2.22539,4880000.0
2008-03-27 05:58:00,2.22421,2.22448,2.22274,2.22284,7260000.0
2008-03-27 05:59:00,2.22539,2.22539,2.22192,2.22448,6750000.0
2008-03-27 06:00:00,2.21848,2.22581,2.21848,2.22175,10380000.0
2008-03-27 06:01:00,2.22497,2.22497,2.22061,2.22486,5500000.0
2008-03-27 06:02:00,2.22307,2.2246,2.22092,2.22208,12500000.0
2008-03-27 06:03:00,2.2204,2.22524,2.2204,2.22524,5750000.0
2008-03-27 06:04:00,2.22141,2.22394,2.21741,2.22085,13130000.0
2008-03-27 06:05:00,2.22464,2.22464,2.22094,2.22145,7000000.0
2008-03-27 06:06:00,2.21982,2.22357,2.21928,2.22357,6750000.0
2008-03-27 06:07:00,2.22279,2.22378,2.21961,2.2218,4880000.0
2008-03-27 06:08:00,2.22343,2.22412,2.22223,2.22307,5630000.0
2008-03-27 06:09:00,2.22393,2.22393,2.21931,2.21931,5500000.0
2008-03-27 06:10:00,2.21908,2.2233,2.21908,2.22124,5880000.0
2008-03-27 06:11:00,2.22196,2.22432,2.21852,2.22134,10750000.0
2008-03-27 06:12:00,2.22366,2.2242,2.22152,2.2242,10000000.0
2008-03-27 06:13:00,2.22515,2.22529,2.22061,2.22529,9130000.0
2008-03-27 06:14:00,2.22309,2.22476,2.22199,2.22403,10750000.0
2008-03-27 06:15:00,2.22291,2.22459,2.22272,2.22422,6000000.0
2008-03-27 06:16:00,2.22274,2.22462,2.22119,2.22462,8250000.0
2008-03-27 06:17:00,2.2237,2.22385,2.22201,2.22201,7000000.0
2008-03-27 06:18:00,2.21844,2.22523,2.21844,2.22458,6250000.0
2008-03-27 06:19:00,2.22417,2.22532,2.22002,2.22532,7250000.0
2008-03-27 06:20:00,2.22478,2.22551,2.22088,2.22243,9130000.0
2008-03-27 06:21:00,2.2219,2.22469,2.2219,2.22298,8000000.0
2008-03-27 06:22:00,2.22416,2.22416,2.21872,2.22255,7250000.0
2008-03-27 06:23:00,2.2226,2.2247,2.2226,2.2247,9250000.0
2008-03-27 06:24:00,2.22563,2.22563,2.22003,2.22003,10250000.0
2008-03-27 06:25:00,2.2228,2.22397,2.22052,2.22247,8130000.0
2008-03-27 06:26:00,2.22515,2.22515,2.22112,2.22154,4880000.0
2008-03-27 06:27:00,2.22218,2.22521,2.22048,2.22151,7250000.0
2008-03-27 06:28:00,2.22047,2.22441,2.22047,2.22259,8750000.0
2008-03-27 06:29:00,2.22433,2.22546,2.21824,2.22497,9630000.0
2008-03-27 06:30:00,2.22561,2.22561,2.21988,2.22368,6380000.0
2008-03-27 06:32:00,2.2202,2.22564,2.2202,2.22398,5130000.0
2008-03-27 06:33:00,2.2229,2.2255,2.2201,2.22516,9000000.0
2008-03-27 06:34:00,2.22516,2.22546,2.22137,2.22546,12000000.0
2008-03-27 06:35:00,2.2234,2.2248,2.22171,2.2248,7000000.0
2008-03-27 06:36:00,2.22406,2.22494,2.2219,2.2219,5250000.0
2008-03-27 06:37:00,2.22385,2.22584,2.21889,2.22334,10250000.0
2008-03-27 06:38:00,2.22487,2.22585,2.22217,2.22294,8880000.0
2008-03-27 06:39:00,2.22642,2.22681,2.22013,2.22448,8380000.0
2008-03-27 06:40:00,2.2233,2.22494,2.2233,2.22438,5500000.0
2008-03-27 06:41:00,2.22278,2.22582,2.22196,2.22502,7500000.0
2008-03-27 06:42:00,2.22481,2.22527,2.21951,2.22183,10500000.0
2008-03-27 06:43:00,2.22312,2.22588,2.22274,2.22274,6000000.0
2008-03-27 06:44:00,2.2228,2.2256,2.22169,2.225,7000000.0
2008-03-27 06:45:00,2.22173,2.22567,2.22173,2.22374,5500000.0
2008-03-27 06:46:00,2.22309,2.2259,2.22224,2.2259,9130000.0
2008-03-27 06:47:00,2.22017,2.22549,2.22017,2.22447,5250000.0
2008-03-27 06:48:00,2.22374,2.22553,2.22108,2.22473,6130000.0
2008-03-27 06:49:00,2.22064,2.22647,2.22064,2.22489,7640000.0
2008-03-27 06:50:00,2.22383,2.22618,2.22256,2.22425,8750000.0
2008-03-27 06:51:00,2.22336,2.22634,2.22307,2.22311,14380000.0
2008-03-27 06:52:00,2.22373,2.22704,2.22331,2.22618,8250000.0
2008-03-27 06:53:00,2.22255,2.22678,2.22158,2.22655,7250000.0
2008-03-27 06:54:00,2.22456,2.22759,2.22204,2.22713,6000000.0
2008-03-27 06:55:00,2.22635,2.22794,2.22371,2.22685,11130000.0
2008-03-27 06:56:00,2.2257,2.22713,2.2257,2.22682,8500000.0
2008-03-27 06:57:00,2.22335,2.22764,2.22335,2.22505,11250000.0
2008-03-27 06:58:00,2.22593,2.22701,2.22157,2.22679,12000000.0
2008-03-27 06:59:00,2.22442,2.22685,2.22217,2.22525,9500000.0
2008-03-27 07:00:00,2.22504,2.22733,2.22156,2.22421,13500000.0
2008-03-27 07:01:00,2.22352,2.22669,2.22179,2.22669,6250000.0
2008-03-27 07:02:00,2.22503,2.22719,2.22266,2.22719,12250000.0
2008-03-27 07:03:00,2.22441,2.22612,2.22054,2.22054,5500000.0
2008-03-27 07:04:00,2.22604,2.22768,2.22009,2.22619,9500000.0
2008-03-27 07:05:00,2.22594,2.22722,2.22355,2.22722,7000000.0
2008-03-27 07:06:00,2.22579,2.22591,2.22298,2.22591,7000000.0
2008-03-27 07:07:00,2.22712,2.22712,2.221,2.22567,8500000.0
2008-03-27 07:08:00,2.2251,2.22637,2.21954,2.21954,7630000.0
2008-03-27 07:09:00,2.22267,2.22661,2.22267,2.22428,12500000.0
2008-03-27 07:10:00,2.22607,2.22637,2.22181,2.22554,10880000.0
2008-03-27 07:11:00,2.22688,2.22697,2.22237,2.22588,8750000.0
2008-03-27 07:12:00,2.22462,2.2273,2.22212,2.22455,8380000.0
2008-03-27 07:13:00,2.22528,2.22694,2.22376,2.22447,8250000.0
2008-03-27 07:14:00,2.22461,2.22662,2.22461,2.22533,5750000.0
2008-03-27 07:15:00,2.22553,2.22729,2.22145,2.22714,10000000.0
2008-03-27 07:16:00,2.22623,2.2275,2.22192,2.2275,8750000.0
2008-03-27 07:17:00,2.22479,2.22638,2.22373,2.22523,11250000.0
2008-03-27 07:18:00,2.22459,2.22804,2.22429,2.22804,5750000.0
2008-03-27 07:19:00,2.22526,2.22774,2.22188,2.22559,12250000.0
2008-03-27 07:20:00,2.22117,2.22629,2.22117,2.22263,5500000.0
2008-03-27 07:21:00,2.22675,2.22718,2.22445,2.22718,15750000.0
2008-03-27 07:22:00,2.22653,2.22719,2.22313,2.22603,9000000.0
2008-03-27 07:23:00,2.22386,2.2262,2.22365,2.22525,6880000.0
2008-03-27 07:24:00,2.22662,2.22662,2.22295,2.22569,5500000.0
2008-03-27 07:25:00,2.22566,2.22662,2.2245,2.2245,6500000.0
2008-03-27 07:26:00,2.22123,2.22538,2.22046,2.22497,8880000.0
2008-03-27 07:27:00,2.22414,2.22572,2.22284,2.22542,8760000.0
2008-03-27 07:28:00,2.22028,2.22686,2.22028,2.2268,7000000.0
2008-03-27 07:29:00,2.22578,2.22627,2.22277,2.22627,15750000.0
2008-03-27 07:30:00,2.22407,2.22652,2.22315,2.22444,12250000.0
2008-03-27 07:31:00,2.22405,2.22653,2.22201,2.22631,5630000.0
2008-03-27 07:32:00,2.2234,2.22685,2.22284,2.22353,8380000.0
2008-03-27 07:33:00,2.22307,2.22603,2.22113,2.22558,10500000.0
2008-03-27 07:34:00,2.22423,2.22536,2.22063,2.22393,13000000.0
2008-03-27 07:35:00,2.22284,2.22539,2.22247,2.22247,10000000.0
2008-03-27 07:36:00,2.2215,2.22544,2.22034,2.22488,6750000.0
2008-03-27 07:37:00,2.22393,2.22479,2.2232,2.22454,6250000.0
2008-03-27 07:38:00,2.22332,2.22574,2.22125,2.22574,14630000.0
2008-03-27 07:39:00,2.2221,2.22583,2.2221,2.22352,11000000.0
2008-03-27 07:40:00,2.22404,2.2243,2.21754,2.2221,9250000.0
2008-03-27 07:41:00,2.22577,2.22577,2.22205,2.22577,9250000.0
2008-03-27 07:42:00,2.21904,2.22544,2.21904,2.22042,8130000.0
2008-03-27 07:43:00,2.22511,2.22511,2.22184,2.22187,8000000.0
2008-03-27 07:44:00,2.22121,2.22481,2.22121,2.22467,12750000.0
2008-03-27 07:45:00,2.22387,2.22513,2.22178,2.22303,9380000.0
2008-03-27 07:46:00,2.22348,2.22499,2.2192,2.22499,8880000.0
2008-03-27 07:47:00,2.22563,2.22583,2.22084,2.22583,8500000.0
2008-03-27 07:48:00,2.22454,2.22519,2.22203,2.22214,8250000.0
2008-03-27 07:49:00,2.22282,2.22597,2.22203,2.22281,6750000.0
2008-03-27 07:50:00,2.22641,2.2266,2.22185,2.22526,10000000.0
2008-03-27 07:51:00,2.22465,2.22614,2.22312,2.22614,7750000.0
2008-03-27 07:52:00,2.22489,2.22715,2.22208,2.22541,14260000.0
2008-03-27 07:53:00,2.22459,2.22624,2.22105,2.22411,8000000.0
2008-03-27 07:54:00,2.22663,2.22697,2.22255,2.22697,10250000.0
2008-03-27 07:55:00,2.22427,2.22762,2.22427,2.22762,5750000.0
2008-03-27 07:56:00,2.22575,2.22722,2.22414,2.22722,7500000.0
2008-03-27 07:57:00,2.22473,2.22637,2.22286,2.22578,8250000.0
2008-03-27 07:58:00,2.22292,2.22679,2.2227,2.22511,9880000.0
2008-03-27 07:59:00,2.22659,2.22659,2.22348,2.226,12750000.0
2008-03-27 08:00:00,2.22516,2.22516,2.22067,2.22339,6130000.0
2008-03-27 08:01:00,2.22407,2.22501,2.22179,2.22247,10000000.0
2008-03-27 08:02:00,2.22134,2.22616,2.21981,2.22616,15250000.0
2008-03-27 08:03:00,2.22415,2.22485,2.2209,2.2247,9250000.0
2008-03-27 08:04:00,2.22425,2.22542,2.22279,2.2236,12130000.0
2008-03-27 08:05:00,2.21964,2.22626,2.21964,2.22409,6000000.0
2008-03-27 08:06:00,2.22343,2.2263,2.22136,2.2263,7250000.0
2008-03-27 08:07:00,2.22554,2.22605,2.2221,2.22396,7250000.0
2008-03-27 08:08:00,2.2246,2.22559,2.22085,2.22559,7500000.0
2008-03-27 08:09:00,2.22622,2.22622,2.21975,2.22547,9380000.0
2008-03-27 08:10:00,2.2221,2.22641,2.2221,2.22579,7130000.0
2008-03-27 08:11:00,2.22384,2.22881,2.22384,2.22881,6250000.0
2008-03-27 08:12:00,2.2253,2.22789,2.22299,2.22299,12250000.0
2008-03-27 08:13:00,2.22871,2.22871,2.22495,2.22684,6000000.0
2008-03-27 08:14:00,2.22767,2.22767,2.22374,2.22647,8880000.0
2008-03-27 08:15:00,2.22832,2.22854,2.22413,2.22615,8630000.0
2008-03-27 08:16:00,2.22666,2.22688,2.22533,2.22533,6500000.0
2008-03-27 08:17:00,2.22779,2.22779,2.22519,2.22721,8250000.0
2008-03-27 08:18:00,2.22734,2.22734,2.22121,2.22475,6500000.0
2008-03-27 08:19:00,2.22467,2.22778,2.22467,2.22519,7500000.0
2008-03-27 08:20:00,2.22691,2.2274,2.22434,2.2257,5750000.0
2008-03-27 08:21:00,2.22251,2.22643,2.22251,2.22473,9000000.0
2008-03-27 08:22:00,2.22394,2.22721,2.22351,2.22721,11000000.0
2008-03-27 08:23:00,2.22895,2.22895,2.22323,2.22323,8000000.0
2008-03-27 08:24:00,2.22596,2.22777,2.22369,2.22738,12500000.0
2008-03-27 08:25:00,2.22658,2.22854,2.22318,2.22621,11750000.0
2008-03-27 08:26:00,2.22559,2.22765,2.22226,2.22698,8000000.0
2008-03-27 08:27:00,2.22708,2.22803,2.2244,2.22783,8250000.0
2008-03-27 08:28:00,2.22762,2.22821,2.2227,2.22568,11630000.0
2008-03-27 08:29:00,2.22532,2.22925,2.22532,2.22661,5880000.0
2008-03-27 08:30:00,2.22631,2.22824,2.22427,2.22824,13630000.0
2008-03-27 08:31:00,2.22639,2.22825,2.22157,2.22823,6250000.0
2008-03-27 08:32:00,2.22546,2.22842,2.22518,2.22555,6000000.0
2008-03-27 08:33:00,2.22755,2.22884,2.22554,2.22706,8760000.0
2008-03-27 08:34:00,2.22578,2.22798,2.22309,2.22781,5250000.0
2008-03-27 08:35:00,2.22559,2.22945,2.22189,2.22945,5500000.0
2008-03-27 08:36:00,2.22733,2.22869,2.22466,2.22869,9750000.0
2008-03-27 08:37:00,2.22764,2.22828,2.22513,2.22803,10000000.0
2008-03-27 08:38:00,2.22631,2.22797,2.22077,2.22563,10750000.0
2008-03-27 08:39:00,2.22486,2.22835,2.22486,2.22835,8250000.0
2008-03-27 08:40:00,2.22336,2.24883,2.22336,2.23235,10880000.0
2008-03-27 08:41:00,2.22553,2.22899,2.22289,2.2264,11750000.0
2008-03-27 08:42:00,2.22826,2.22908,2.22596,2.22739,9130000.0
2008-03-27 08:43:00,2.22613,2.23068,2.2261,2.23068,17380000.0
2008-03-27 08:44:00,2.22565,2.23057,2.22565,2.23045,10510000.0
2008-03-27 08:45:00,2.22583,2.2304,2.22564,2.22825,8750000.0
2008-03-27 08:46:00,2.23037,2.23068,2.22514,2.22774,8000000.0
2008-03-27 08:47:00,2.2293,2.22964,2.2264,2.22946,7250000.0
2008-03-27 08:48:00,2.2298,2.22995,2.22744,2.22886,14500000.0
2008-03-27 08:49:00,2.22779,2.22886,2.2261,2.2261,5630000.0
2008-03-27 08:50:00,2.22567,2.23025,2.22508,2.23025,6630000.0
2008-03-27 08:51:00,2.2292,2.2302,2.2267,2.22859,11000000.0
2008-03-27 08:52:00,2.22654,2.23061,2.22425,2.22648,12250000.0
2008-03-27 08:53:00,2.22831,2.23183,2.22654,2.22664,14630000.0
2008-03-27 08:54:00,2.2313,2.2313,2.22745,2.23052,7250000.0
2008-03-27 08:55:00,2.22718,2.23128,2.22596,2.23101,5500000.0
2008-03-27 08:56:00,2.22912,2.23021,2.22635,2.22754,7250000.0
2008-03-27 08:57:00,2.22407,2.23111,2.22407,2.23067,14880000.0
2008-03-27 08:58:00,2.23098,2.23193,2.22931,2.23193,5750000.0
2008-03-27 08:59:00,2.2301,2.23041,2.22598,2.2294,11750000.0
2008-03-27 09:00:00,2.22884,2.22954,2.22589,2.22809,7750000.0
2008-03-27 09:01:00,2.2298,2.22995,2.22549,2.22731,12130000.0
2008-03-27 09:02:00,2.2278,2.22958,2.22347,2.22958,10380000.0
2008-03-27 09:03:00,2.22755,2.23014,2.22638,2.22989,11750000.0
2008-03-27 09:04:00,2.22765,2.22955,2.22607,2.22758,6880000.0
2008-03-27 09:05:00,2.22645,2.23006,2.22599,2.23006,15750000.0
2008-03-27 09:06:00,2.22854,2.22926,2.22727,2.22926,12750000.0
2008-03-27 09:07:00,2.22924,2.22924,2.22357,2.2258,5500000.0
2008-03-27 09:08:00,2.22509,2.22918,2.22357,2.22671,8750000.0
2008-03-27 09:09:00,2.22763,2.22856,2.22476,2.22584,7750000.0
2008-03-27 09:10:00,2.22891,2.22908,2.22401,2.22603,8750000.0
2008-03-27 09:11:00,2.22842,2.22849,2.22721,2.22807,14010000.0
2008-03-27 09:12:00,2.22891,2.22941,2.22503,2.22765,9250000.0
2008-03-27 09:13:00,2.22971,2.22985,2.22337,2.22603,10250000.0
2008-03-27 09:14:00,2.22695,2.22828,2.22259,2.22828,9500000.0
2008-03-27 09:15:00,2.22937,2.22944,2.22513,2.22944,12260000.0
2008-03-27 09:16:00,2.22572,2.22862,2.22149,2.22862,13000000.0
2008-03-27 09:17:00,2.22961,2.22988,2.22686,2.22901,8250000.0
2008-03-27 09:18:00,2.22787,2.2306,2.22727,2.22955,7000000.0
2008-03-27 09:19:00,2.22935,2.2299,2.22479,2.2294,5250000.0
2008-03-27 09:20:00,2.23057,2.23069,2.22416,2.22618,10000000.0
2008-03-27 09:21:00,2.22717,2.22937,2.22244,2.22712,12880000.0
2008-03-27 09:22:00,2.22776,2.22931,2.22277,2.22667,11630000.0
2008-03-27 09:23:00,2.22819,2.22976,2.22626,2.22976,11000000.0
2008-03-27 09:24:00,2.22822,2.22977,2.22413,2.22878,7250000.0
2008-03-27 09:25:00,2.22748,2.22983,2.22427,2.22875,10250000.0
2008-03-27 09:26:00,2.22866,2.22942,2.22617,2.22942,6000000.0
2008-03-27 09:27:00,2.22756,2.23028,2.2244,2.22989,10880000.0
2008-03-27 09:28:00,2.22914,2.22997,2.22795,2.22817,7500000.0
2008-03-27 09:29:00,2.2278,2.22879,2.223,2.22795,14880000.0
2008-03-27 09:30:00,2.22656,2.22917,2.22613,2.22737,5500000.0
2008-03-27 09:31:00,2.22573,2.22853,2.22425,2.22603,9750000.0
2008-03-27 09:32:00,2.22687,2.22767,2.22272,2.22528,9000000.0
2008-03-27 09:33:00,2.22988,2.22988,2.22491,2.2267,6750000.0
2008-03-27 09:34:00,2.22618,2.22748,2.22602,2.22602,6250000.0
2008-03-27 09:35:00,2.22626,2.22905,2.22344,2.22612,13010000.0
2008-03-27 09:36:00,2.22936,2.22957,2.22481,2.22783,7500000.0
2008-03-27 09:37:00,2.22924,2.22961,2.22331,2.22442,10380000.0
2008-03-27 09:38:00,2.22971,2.2303,2.22468,2.22869,6000000.0
2008-03-27 09:39:00,2.22851,2.22941,2.22581,2.22762,11000000.0
2008-03-27 09:40:00,2.22659,2.22857,2.22486,2.22486,5500000.0
2008-03-27 09:41:00,2.22746,2.22985,2.22252,2.22537,18260000.0
2008-03-27 09:42:00,2.2257,2.23034,2.22396,2.23034,19750000.0
2008-03-27 09:43:00,2.22653,2.23027,2.22653,2.22936,8630000.0
2008-03-27 09:44:00,2.22944,2.23065,2.22728,2.22827,7880000.0
2008-03-27 09:45:00,2.23107,2.23107,2.22766,2.22907,10250000.0
2008-03-27 09:46:00,2.23015,2.23191,2.22761,2.23191,6000000.0
2008-03-27 09:47:00,2.23183,2.23221,2.22879,2.22979,8750000.0
2008-03-27 09:48:00,2.23243,2.23276,2.22751,2.23,7250000.0
2008-03-27 09:49:00,2.22848,2.23183,2.22699,2.22978,5630000.0
2008-03-27 09:50:00,2.22914,2.23053,2.22742,2.23053,8380000.0
2008-03-27 09:51:00,2.22908,2.23207,2.22824,2.23207,6250000.0
2008-03-27 09:52:00,2.23198,2.23205,2.22662,2.23122,12500000.0
2008-03-27 09:53:00,2.23119,2.2313,2.22837,2.2313,9380000.0
2008-03-27 09:54:00,2.23036,2.23128,2.22663,2.23128,18010000.0
2008-03-27 09:55:00,2.23141,2.23141,2.22731,2.23054,5500000.0
2008-03-27 09:56:00,2.2308,2.23082,2.22808,2.23082,7250000.0
2008-03-27 09:57:00,2.23099,2.23288,2.22948,2.23239,16000000.0
2008-03-27 09:58:00,2.22988,2.23343,2.22717,2.23104,16250000.0
2008-03-27 09:59:00,2.23227,2.23414,2.22821,2.23414,12250000.0
2008-03-27 10:00:00,2.23407,2.23474,2.23115,2.23456,8250000.0
2008-03-27 10:01:00,2.23357,2.23408,2.22879,2.23297,6500000.0
2008-03-27 10:02:00,2.23106,2.23495,2.2293,2.23126,6250000.0
2008-03-27 10:03:00,2.23582,2.23612,2.23164,2.23482,10750000.0
2008-03-27 10:04:00,2.23291,2.23828,2.23291,2.23732,7250000.0
2008-03-27 10:05:00,2.2374,2.2374,2.23351,2.23469,8500000.0
2008-03-27 10:06:00,2.23688,2.23754,2.23003,2.23581,12750000.0
2008-03-27 10:07:00,2.23652,2.23724,2.23537,2.23664,5750000.0
2008-03-27 10:08:00,2.23531,2.23758,2.23258,2.23758,9250000.0
2008-03-27 10:09:00,2.23651,2.23719,2.23216,2.23561,7000000.0
2008-03-27 10:10:00,2.23617,2.2373,2.23142,2.23341,12500000.0
2008-03-27 10:11:00,2.23426,2.23643,2.22967,2.23397,6500000.0
2008-03-27 10:12:00,2.23326,2.23411,2.2282,2.23349,6250000.0
2008-03-27 10:13:00,2.22992,2.2346,2.22992,2.2346,13750000.0
2008-03-27 10:14:00,2.23384,2.23435,2.22987,2.23265,8250000.0
2008-03-27 10:15:00,2.23426,2.23426,2.22918,2.23124,6500000.0
2008-03-27 10:16:00,2.23266,2.23266,2.22894,2.23186,6510000.0
2008-03-27 10:17:00,2.23005,2.23176,2.22889,2.23176,10750000.0
2008-03-27 10:18:00,2.23048,2.23288,2.22836,2.23139,12250000.0
2008-03-27 10:19:00,2.23294,2.23294,2.22897,2.2309,8000000.0
2008-03-27 10:20:00,2.23157,2.23283,2.22934,2.23211,7630000.0
2008-03-27 10:21:00,2.23259,2.23259,2.22812,2.2298,10250000.0
2008-03-27 10:22:00,2.22886,2.23271,2.22886,2.23146,7500000.0
2008-03-27 10:23:00,2.23225,2.23254,2.22844,2.23233,8000000.0
2008-03-27 10:24:00,2.23188,2.23559,2.22895,2.22895,5500000.0
2008-03-27 10:25:00,2.23138,2.23435,2.23138,2.23368,9880000.0
2008-03-27 10:26:00,2.23397,2.23397,2.22882,2.23333,8750000.0
2008-03-27 10:27:00,2.22861,2.23395,2.22861,2.23212,11000000.0
2008-03-27 10:28:00,2.23256,2.23297,2.22914,2.23291,7250000.0
2008-03-27 10:29:00,2.23293,2.23442,2.23098,2.23402,7380000.0
2008-03-27 10:30:00,2.23396,2.23474,2.23243,2.23409,7750000.0
2008-03-27 10:31:00,2.23464,2.23467,2.23151,2.2338,8250000.0
2008-03-27 10:32:00,2.23339,2.23396,2.2292,2.23295,11500000.0
2008-03-27 10:33:00,2.23335,2.23389,2.22946,2.23146,10500000.0
2008-03-27 10:34:00,2.23166,2.23339,2.23086,2.23115,7500000.0
2008-03-27 10:35:00,2.23245,2.23245,2.2292,2.2292,5250000.0
2008-03-27 10:36:00,2.23138,2.23377,2.2288,2.23299,9000000.0
2008-03-27 10:37:00,2.23361,2.23361,2.23107,2.23311,7750000.0
2008-03-27 10:38:00,2.23376,2.23376,2.22934,2.233,8750000.0
2008-03-27 10:39:00,2.23312,2.23438,2.2302,2.23438,7880000.0
2008-03-27 10:40:00,2.23339,2.23423,2.23065,2.23065,10750000.0
2008-03-27 10:41:00,2.23338,2.23432,2.23042,2.23055,7380000.0
2008-03-27 10:42:00,2.23289,2.23397,2.23083,2.23397,10000000.0
2008-03-27 10:43:00,2.23308,2.23325,2.23043,2.23272,9500000.0
2008-03-27 10:44:00,2.23325,2.23325,2.23051,2.23242,13250000.0
2008-03-27 10:45:00,2.22946,2.23319,2.22785,2.23319,11130000.0
2008-03-27 10:46:00,2.23299,2.233,2.22946,2.2324,7000000.0
2008-03-27 10:47:00,2.23341,2.23373,2.23068,2.23145,8130000.0
2008-03-27 10:48:00,2.23388,2.234,2.22767,2.23035,5250000.0
2008-03-27 10:49:00,2.23288,2.23449,2.228,2.228,8250000.0
2008-03-27 10:50:00,2.23347,2.23402,2.2316,2.23402,6380000.0
2008-03-27 10:51:00,2.2297,2.23197,2.22465,2.22465,8500000.0
2008-03-27 10:52:00,2.23294,2.23294,2.22931,2.23269,11500000.0
2008-03-27 10:53:00,2.23157,2.23451,2.22947,2.23398,10380000.0
2008-03-27 10:54:00,2.2322,2.23306,2.2274,2.2312,9250000.0
2008-03-27 10:55:00,2.23278,2.23278,2.22875,2.23177,8630000.0
2008-03-27 10:56:00,2.232,2.23328,2.22991,2.23138,8250000.0
2008-03-27 10:57:00,2.2293,2.23398,2.2293,2.23398,8500000.0
2008-03-27 10:58:00,2.23214,2.23238,2.22642,2.23156,7630000.0
2008-03-27 10:59:00,2.23242,2.23505,2.22953,2.23367,14380000.0
2008-03-27 11:00:00,2.23294,2.23473,2.23092,2.2339,9750000.0
2008-03-27 11:01:00,2.23232,2.2337,2.22863,2.22863,8760000.0
2008-03-27 11:02:00,2.23341,2.23341,2.22878,2.22997,6000000.0
2008-03-27 11:03:00,2.23195,2.23309,2.2297,2.23241,7000000.0
2008-03-27 11:04:00,2.22852,2.23197,2.22852,2.23197,8500000.0
2008-03-27 11:05:00,2.22973,2.23159,2.2262,2.22948,8750000.0
2008-03-27 11:06:00,2.22974,2.2312,2.22863,2.22937,10500000.0
2008-03-27 11:07:00,2.23107,2.23107,2.2268,2.2268,6000000.0
2008-03-27 11:08:00,2.23123,2.23143,2.2294,2.23143,6250000.0
2008-03-27 11:09:00,2.23167,2.23202,2.22789,2.23186,9380000.0
2008-03-27 11:10:00,2.23333,2.23333,2.22745,2.23165,7130000.0
2008-03-27 11:11:00,2.23225,2.23273,2.2273,2.23158,6250000.0
2008-03-27 11:12:00,2.23139,2.23265,2.2259,2.23112,7000000.0
2008-03-27 11:13:00,2.22863,2.23259,2.22795,2.22955,10630000.0
2008-03-27 11:14:00,2.23042,2.23358,2.22915,2.23358,7000000.0
2008-03-27 11:15:00,2.23197,2.2335,2.22919,2.23238,7500000.0
2008-03-27 11:16:00,2.23419,2.23419,2.22814,2.22814,5500000.0
2008-03-27 11:17:00,2.23094,2.23277,2.22648,2.22923,10750000.0
2008-03-27 11:18:00,2.2313,2.23223,2.22521,2.22946,11250000.0
2008-03-27 11:19:00,2.2324,2.2324,2.22729,2.23176,9380000.0
2008-03-27 11:20:00,2.23267,2.23343,2.22705,2.2326,7260000.0
2008-03-27 11:21:00,2.23167,2.23265,2.22891,2.23265,10250000.0
2008-03-27 11:22:00,2.23194,2.23194,2.22612,2.2266,7000000.0
2008-03-27 11:23:00,2.22986,2.2317,2.22713,2.23141,13250000.0
2008-03-27 11:24:00,2.23193,2.23193,2.22647,2.23126,10750000.0
2008-03-27 11:25:00,2.23118,2.23181,2.22901,2.23042,14000000.0
2008-03-27 11:26:00,2.23194,2.23194,2.2266,2.23184,11500000.0
2008-03-27 11:27:00,2.22938,2.23023,2.22851,2.22941,7750000.0
2008-03-27 11:28:00,2.23032,2.23034,2.22758,2.22758,9500000.0
2008-03-27 11:29:00,2.23109,2.23109,2.22543,2.2306,6000000.0
2008-03-27 11:30:00,2.23006,2.23129,2.22695,2.22988,6500000.0
2008-03-27 11:31:00,2.23121,2.23121,2.22535,2.22986,12000000.0
2008-03-27 11:32:00,2.23053,2.23053,2.22566,2.22979,11750000.0
2008-03-27 11:33:00,2.23001,2.2304,2.22723,2.22974,11000000.0
2008-03-27 11:34:00,2.22986,2.23111,2.22778,2.23073,7250000.0
2008-03-27 11:35:00,2.22992,2.23131,2.22572,2.22867,11760000.0
2008-03-27 11:36:00,2.22853,2.22949,2.22572,2.2281,9000000.0
2008-03-27 11:37:00,2.22733,2.23048,2.22544,2.23048,7630000.0
2008-03-27 11:38:00,2.2276,2.2299,2.225,2.22988,6010000.0
2008-03-27 11:39:00,2.22933,2.22934,2.22615,2.22854,10630000.0
2008-03-27 11:40:00,2.22695,2.22983,2.22501,2.22847,10500000.0
2008-03-27 11:41:00,2.23073,2.23144,2.22773,2.23021,10250000.0
2008-03-27 11:42:00,2.2289,2.2303,2.22799,2.2303,8880000.0
2008-03-27 11:43:00,2.22819,2.23114,2.22615,2.23114,10130000.0
2008-03-27 11:44:00,2.23012,2.23054,2.22807,2.22875,7250000.0
2008-03-27 11:45:00,2.23055,2.2312,2.22633,2.23111,7000000.0
2008-03-27 11:46:00,2.23161,2.23161,2.22887,2.23061,7750000.0
2008-03-27 11:47:00,2.22886,2.23158,2.22332,2.23158,10000000.0
2008-03-27 11:48:00,2.22981,2.23194,2.22776,2.23194,9130000.0
2008-03-27 11:49:00,2.23109,2.23143,2.22667,2.23052,12250000.0
2008-03-27 11:50:00,2.23068,2.23174,2.22967,2.23111,7630000.0
2008-03-27 11:51:00,2.2328,2.2328,2.2288,2.2288,7500000.0
2008-03-27 11:52:00,2.23239,2.23239,2.2289,2.23144,8260000.0
2008-03-27 11:53:00,2.23126,2.23162,2.22953,2.23108,5250000.0
2008-03-27 11:54:00,2.22956,2.2314,2.22574,2.23115,8250000.0
2008-03-27 11:55:00,2.23126,2.23223,2.22873,2.22937,8500000.0
2008-03-27 11:56:00,2.2285,2.23225,2.2285,2.23154,10000000.0
2008-03-27 11:57:00,2.22464,2.23121,2.22464,2.23106,6000000.0
2008-03-27 11:58:00,2.22686,2.23181,2.22686,2.23149,12750000.0
2008-03-27 11:59:00,2.23152,2.2317,2.22564,2.22942,10130000.0
2008-03-27 12:00:00,2.23077,2.23077,2.22703,2.23023,8630000.0
2008-03-27 12:01:00,2.22664,2.23006,2.22641,2.22894,7250000.0
2008-03-27 12:02:00,2.22718,2.23064,2.22598,2.23025,9380000.0
2008-03-27 12:03:00,2.22877,2.22988,2.22698,2.22845,8750000.0
2008-03-27 12:04:00,2.2293,2.2303,2.2262,2.2303,11500000.0
2008-03-27 12:05:00,2.23061,2.23061,2.22229,2.22803,8000000.0
2008-03-27 12:06:00,2.22773,2.22916,2.22555,2.22916,7630000.0
2008-03-27 12:07:00,2.22714,2.22714,2.22085,2.22488,7130000.0
2008-03-27 12:08:00,2.22738,2.22873,2.2243,2.22759,9130000.0
2008-03-27 12:09:00,2.22802,2.22818,2.22217,2.22773,10260000.0
2008-03-27 12:10:00,2.22732,2.22811,2.2209,2.22811,8500000.0
2008-03-27 12:11:00,2.22759,2.22783,2.22577,2.22712,7000000.0
2008-03-27 12:12:00,2.2248,2.22708,2.22413,2.22688,9250000.0
2008-03-27 12:13:00,2.22425,2.22657,2.22046,2.22519,13250000.0
2008-03-27 12:14:00,2.22443,2.22487,2.21853,2.22454,10750000.0
2008-03-27 12:15:00,2.22365,2.22691,2.22207,2.22534,8630000.0
2008-03-27 12:16:00,2.22368,2.22463,2.21937,2.22378,5130000.0
2008-03-27 12:17:00,2.22562,2.22562,2.22314,2.2243,5750000.0
2008-03-27 12:18:00,2.22172,2.2257,2.21996,2.21996,5880000.0
2008-03-27 12:19:00,2.2259,2.2259,2.21854,2.22465,9130000.0
2008-03-27 12:20:00,2.22294,2.22481,2.21817,2.22419,8500000.0
2008-03-27 12:21:00,2.22391,2.22516,2.21972,2.22127,11250000.0
2008-03-27 12:22:00,2.22574,2.22574,2.22186,2.22477,8500000.0
2008-03-27 12:23:00,2.22526,2.22541,2.21922,2.2253,10250000.0
2008-03-27 12:24:00,2.22316,2.22432,2.21844,2.22327,6130000.0
2008-03-27 12:25:00,2.22599,2.22624,2.22181,2.22624,5250000.0
2008-03-27 12:26:00,2.22634,2.22656,2.22287,2.22618,10750000.0
2008-03-27 12:27:00,2.22551,2.22736,2.22251,2.22735,9750000.0
2008-03-27 12:28:00,2.22441,2.22665,2.22233,2.22644,10010000.0
2008-03-27 12:29:00,2.22525,2.22693,2.22392,2.22627,7750000.0
2008-03-27 12:30:00,2.22782,2.22782,2.22225,2.22314,7880000.0
2008-03-27 12:31:00,2.22704,2.22761,2.22373,2.22689,5630000.0
2008-03-27 12:32:00,2.22647,2.22767,2.22408,2.22732,6250000.0
2008-03-27 12:33:00,2.2279,2.22827,2.22364,2.22722,11510000.0
2008-03-27 12:34:00,2.2287,2.2287,2.22388,2.22796,10250000.0
2008-03-27 12:35:00,2.22667,2.22752,2.22261,2.22261,10500000.0
2008-03-27 12:36:00,2.22586,2.22774,2.22373,2.22774,5750000.0
2008-03-27 12:37:00,2.22433,2.22764,2.22184,2.22684,12010000.0
2008-03-27 12:38:00,2.22879,2.22958,2.22196,2.22823,9000000.0
2008-03-27 12:39:00,2.22885,2.22947,2.22372,2.2279,8380000.0
2008-03-27 12:40:00,2.22511,2.22898,2.22511,2.22824,7250000.0
2008-03-27 12:41:00,2.22709,2.22935,2.22486,2.22817,6380000.0
2008-03-27 12:42:00,2.22832,2.22901,2.22331,2.22901,15250000.0
2008-03-27 12:43:00,2.22907,2.22907,2.22543,2.22595,6750000.0
2008-03-27 12:44:00,2.22565,2.2281,2.22274,2.22661,14000000.0
2008-03-27 12:45:00,2.22466,2.22813,2.22466,2.22727,5130000.0
2008-03-27 12:46:00,2.2272,2.2272,2.22299,2.22299,16250000.0
2008-03-27 12:47:00,2.22566,2.22688,2.22299,2.22688,9250000.0
2008-03-27 12:48:00,2.22595,2.22745,2.22319,2.22745,12130000.0
2008-03-27 12:49:00,2.22583,2.22748,2.22237,2.22748,9000000.0
2008-03-27 12:50:00,2.22621,2.22714,2.2213,2.22434,14130000.0
2008-03-27 12:51:00,2.22811,2.22858,2.22353,2.22721,7380000.0
2008-03-27 12:52:00,2.22772,2.22841,2.22346,2.22346,7750000.0
2008-03-27 12:53:00,2.22732,2.22765,2.22383,2.22765,6250000.0
2008-03-27 12:54:00,2.22653,2.22806,2.224,2.22701,11750000.0
2008-03-27 12:55:00,2.22718,2.22718,2.22001,2.22591,10500000.0
2008-03-27 12:56:00,2.22529,2.2281,2.22279,2.22466,10880000.0
2008-03-27 12:57:00,2.2274,2.22834,2.22314,2.22641,9500000.0
2008-03-27 12:58:00,2.22677,2.22789,2.22106,2.22527,10000000.0
2008-03-27 12:59:00,2.22597,2.22913,2.22597,2.22816,11130000.0
2008-03-27 13:00:00,2.2289,2.2289,2.22542,2.22788,11250000.0
2008-03-27 13:01:00,2.22581,2.22877,2.22581,2.22658,8000000.0
2008-03-27 13:02:00,2.22696,2.22779,2.224,2.22552,7630000.0
2008-03-27 13:03:00,2.22724,2.22724,2.22423,2.22597,13380000.0
2008-03-27 13:04:00,2.22629,2.22674,2.2217,2.22663,16000000.0
2008-03-27 13:05:00,2.22658,2.22717,2.22082,2.22614,15130000.0
2008-03-27 13:06:00,2.22375,2.22658,2.22375,2.2256,8000000.0
2008-03-27 13:07:00,2.22536,2.22774,2.22272,2.22626,9500000.0
2008-03-27 13:08:00,2.2262,2.22752,2.22383,2.22671,8250000.0
2008-03-27 13:09:00,2.22516,2.22695,2.22335,2.22389,7250000.0
2008-03-27 13:10:00,2.22621,2.22696,2.22274,2.22696,6500000.0
2008-03-27 13:11:00,2.22411,2.22717,2.22375,2.22402,17880000.0
2008-03-27 13:12:00,2.22498,2.22579,2.22319,2.22553,8500000.0
2008-03-27 13:13:00,2.22392,2.22482,2.21989,2.2238,10000000.0
2008-03-27 13:14:00,2.22349,2.22623,2.22349,2.22623,7750000.0
2008-03-27 13:15:00,2.22482,2.22606,2.22233,2.22239,5750000.0
2008-03-27 13:16:00,2.22526,2.22646,2.22099,2.22508,9250000.0
2008-03-27 13:17:00,2.22261,2.2255,2.22261,2.22529,6000000.0
2008-03-27 13:18:00,2.22769,2.22769,2.22282,2.22629,6630000.0
2008-03-27 13:19:00,2.22564,2.22644,2.22158,2.22633,10500000.0
2008-03-27 13:20:00,2.22385,2.22584,2.22385,2.22501,5500000.0
2008-03-27 13:21:00,2.22569,2.22737,2.22405,2.22611,7250000.0
2008-03-27 13:22:00,2.22663,2.22745,2.22427,2.22544,6260000.0
2008-03-27 13:23:00,2.22517,2.22595,2.21814,2.22542,12000000.0
2008-03-27 13:24:00,2.22094,2.2298,2.22094,2.22313,12380000.0
2008-03-27 13:25:00,2.22668,2.2269,2.22394,2.22427,7500000.0
2008-03-27 13:26:00,2.22412,2.22582,2.22226,2.22569,11750000.0
2008-03-27 13:27:00,2.2258,2.22665,2.22322,2.22601,14250000.0
2008-03-27 13:28:00,2.22482,2.22566,2.22167,2.22418,7750000.0
2008-03-27 13:29:00,2.21964,2.2307,2.21964,2.2307,7750000.0
2008-03-27 13:30:00,2.22656,2.22657,2.22194,2.22606,7750000.0
2008-03-27 13:31:00,2.22396,2.2282,2.22367,2.22605,11000000.0
2008-03-27 13:32:00,2.22528,2.22762,2.22496,2.22762,9250000.0
2008-03-27 13:33:00,2.22644,2.22852,2.2249,2.22809,8000000.0
2008-03-27 13:34:00,2.22267,2.2281,2.22267,2.2281,8630000.0
2008-03-27 13:35:00,2.22893,2.22893,2.22168,2.2266,12250000.0
2008-03-27 13:36:00,2.22831,2.22892,2.22191,2.22892,8380000.0
2008-03-27 13:37:00,2.22991,2.22991,2.22717,2.22813,7630000.0
2008-03-27 13:38:00,2.22978,2.2298,2.22454,2.22873,9130000.0
2008-03-27 13:39:00,2.22687,2.22949,2.22271,2.22866,7250000.0
2008-03-27 13:40:00,2.22658,2.22884,2.22425,2.22523,5750000.0
2008-03-27 13:41:00,2.22935,2.22935,2.22633,2.22859,9250000.0
2008-03-27 13:42:00,2.22806,2.22958,2.22693,2.22958,5750000.0
2008-03-27 13:43:00,2.22897,2.23003,2.22341,2.22863,9500000.0
2008-03-27 13:44:00,2.22784,2.22846,2.22389,2.22846,10250000.0
2008-03-27 13:45:00,2.22635,2.23004,2.22277,2.22277,11000000.0
2008-03-27 13:46:00,2.22941,2.22941,2.22518,2.22839,8130000.0
2008-03-27 13:47:00,2.22635,2.22891,2.22635,2.22778,9380000.0
2008-03-27 13:48:00,2.22897,2.22939,2.22423,2.22866,9750000.0
2008-03-27 13:49:00,2.22711,2.22951,2.22597,2.22949,5500000.0
2008-03-27 13:50:00,2.22783,2.22988,2.22709,2.22988,10000000.0
2008-03-27 13:51:00,2.23009,2.23009,2.22558,2.22878,9760000.0
2008-03-27 13:52:00,2.22874,2.22965,2.2246,2.22965,11130000.0
2008-03-27 13:53:00,2.22863,2.22937,2.22447,2.22937,6500000.0
2008-03-27 13:54:00,2.22931,2.22931,2.22527,2.22684,5750000.0
2008-03-27 13:55:00,2.22898,2.22979,2.22745,2.22777,8500000.0
2008-03-27 13:56:00,2.227,2.22966,2.22537,2.22561,9000000.0
2008-03-27 13:57:00,2.23009,2.23009,2.22642,2.22697,8000000.0
2008-03-27 13:58:00,2.22726,2.22947,2.22471,2.2252,9630000.0
2008-03-27 13:59:00,2.22731,2.22966,2.22625,2.22869,5750000.0
2008-03-27 14:00:00,2.22358,2.22953,2.22358,2.22953,9250000.0
2008-03-27 14:01:00,2.22589,2.23043,2.2255,2.22946,12250000.0
2008-03-27 14:02:00,2.23055,2.23055,2.22654,2.22718,9250000.0
2008-03-27 14:03:00,2.22891,2.22924,2.22526,2.22616,7000000.0
2008-03-27 14:04:00,2.22829,2.23125,2.22327,2.23125,5130000.0
2008-03-27 14:05:00,2.22929,2.23051,2.22621,2.22807,6750000.0
2008-03-27 14:06:00,2.22866,2.2307,2.22319,2.22956,9250000.0
2008-03-27 14:07:00,2.2304,2.2304,2.2255,2.22866,7250000.0
2008-03-27 14:08:00,2.22794,2.23072,2.22366,2.22951,8000000.0
2008-03-27 14:09:00,2.22937,2.22973,2.22641,2.22704,7880000.0
2008-03-27 14:10:00,2.22884,2.22987,2.22637,2.22652,9250000.0
2008-03-27 14:11:00,2.22849,2.22969,2.22427,2.22969,6750000.0
2008-03-27 14:12:00,2.22888,2.22907,2.22357,2.22756,8000000.0
2008-03-27 14:13:00,2.22758,2.22859,2.22577,2.22824,7500000.0
2008-03-27 14:14:00,2.22809,2.22865,2.2245,2.22751,10880000.0
2008-03-27 14:15:00,2.22644,2.22971,2.22408,2.22971,9380000.0
2008-03-27 14:16:00,2.22888,2.22899,2.22368,2.22891,10000000.0
2008-03-27 14:17:00,2.22794,2.23003,2.22426,2.23003,10500000.0
2008-03-27 14:18:00,2.22896,2.22904,2.22544,2.22854,8750000.0
2008-03-27 14:19:00,2.22975,2.23,2.222,2.23,11250000.0
2008-03-27 14:20:00,2.23017,2.23017,2.22251,2.22892,9380000.0
2008-03-27 14:21:00,2.23013,2.23013,2.22584,2.22963,13750000.0
2008-03-27 14:22:00,2.22604,2.23003,2.22604,2.22756,9750000.0
2008-03-27 14:23:00,2.22966,2.22977,2.22497,2.22885,8000000.0
2008-03-27 14:24:00,2.22642,2.22899,2.22377,2.22721,10000000.0
2008-03-27 14:25:00,2.22798,2.22865,2.22507,2.22865,11750000.0
2008-03-27 14:26:00,2.22794,2.22898,2.22002,2.22898,13760000.0
2008-03-27 14:27:00,2.22753,2.22989,2.22672,2.22946,10750000.0
2008-03-27 14:28:00,2.22898,2.22898,2.22408,2.22773,9500000.0
2008-03-27 14:29:00,2.22927,2.22927,2.22501,2.22501,6500000.0
2008-03-27 14:30:00,2.22684,2.23128,2.22684,2.2306,7880000.0
2008-03-27 14:31:00,2.22778,2.23287,2.22778,2.22887,7750000.0
2008-03-27 14:32:00,2.23142,2.23324,2.22703,2.23324,11250000.0
2008-03-27 14:33:00,2.23228,2.23228,2.2276,2.2276,10500000.0
2008-03-27 14:34:00,2.23024,2.23163,2.22332,2.23151,11250000.0
2008-03-27 14:35:00,2.22753,2.23187,2.22753,2.23158,12750000.0
2008-03-27 14:36:00,2.23216,2.23221,2.22905,2.23074,12250000.0
2008-03-27 14:37:00,2.22898,2.23323,2.22725,2.23294,9750000.0
2008-03-27 14:38:00,2.23436,2.23436,2.23121,2.23128,9250000.0
2008-03-27 14:39:00,2.23485,2.23485,2.22731,2.22922,10130000.0
2008-03-27 14:40:00,2.23378,2.2345,2.23039,2.23347,10000000.0
2008-03-27 14:41:00,2.23235,2.23235,2.22778,2.23036,8750000.0
2008-03-27 14:42:00,2.2328,2.2333,2.22942,2.2329,11880000.0
2008-03-27 14:43:00,2.23297,2.23478,2.22726,2.23437,6630000.0
2008-03-27 14:44:00,2.2321,2.23598,2.2321,2.23461,6630000.0
2008-03-27 14:45:00,2.2337,2.23514,2.23039,2.23179,9380000.0
2008-03-27 14:46:00,2.23446,2.23497,2.22945,2.23173,10010000.0
2008-03-27 14:47:00,2.2349,2.23514,2.23106,2.23432,9750000.0
2008-03-27 14:48:00,2.23548,2.23548,2.22981,2.23427,9380000.0
2008-03-27 14:49:00,2.23577,2.23661,2.23307,2.23638,11880000.0
2008-03-27 14:50:00,2.23478,2.23588,2.23123,2.23588,7750000.0
2008-03-27 14:51:00,2.23569,2.23769,2.23418,2.23769,5630000.0
2008-03-27 14:52:00,2.23375,2.23627,2.23102,2.23133,10380000.0
2008-03-27 14:53:00,2.23218,2.23475,2.23049,2.2315,6000000.0
2008-03-27 14:54:00,2.23464,2.23603,2.23127,2.23165,8880000.0
2008-03-27 14:55:00,2.23426,2.2351,2.23246,2.23483,7380000.0
2008-03-27 14:56:00,2.23381,2.23447,2.22986,2.22986,10880000.0
2008-03-27 14:57:00,2.23339,2.23475,2.22988,2.23283,7880000.0
2008-03-27 14:58:00,2.23293,2.2349,2.22881,2.23369,9750000.0
2008-03-27 14:59:00,2.23421,2.23486,2.2307,2.23397,7750000.0
2008-03-27 15:00:00,2.23368,2.23484,2.23158,2.23313,9010000.0
2008-03-27 15:01:00,2.23248,2.23281,2.22807,2.23281,8250000.0
2008-03-27 15:02:00,2.23168,2.23384,2.22848,2.23247,13250000.0
2008-03-27 15:03:00,2.23258,2.2341,2.22864,2.23039,11750000.0
2008-03-27 15:04:00,2.2313,2.23214,2.22842,2.2297,9000000.0
2008-03-27 15:05:00,2.23223,2.23247,2.22922,2.231,13000000.0
2008-03-27 15:06:00,2.23264,2.23264,2.2274,2.22985,13380000.0
2008-03-27 15:07:00,2.22872,2.23252,2.22797,2.23084,10000000.0
2008-03-27 15:08:00,2.23228,2.23265,2.2284,2.22865,10380000.0
2008-03-27 15:09:00,2.2315,2.23208,2.22959,2.2319,10750000.0
2008-03-27 15:10:00,2.2327,2.2327,2.22568,2.23165,11380000.0
2008-03-27 15:11:00,2.23136,2.23298,2.22747,2.23234,8250000.0
2008-03-27 15:12:00,2.23127,2.23127,2.22904,2.23059,5750000.0
2008-03-27 15:13:00,2.22965,2.22995,2.2284,2.2284,5250000.0
2008-03-27 15:14:00,2.23036,2.23036,2.22527,2.22903,9380000.0
2008-03-27 15:15:00,2.22799,2.22926,2.22197,2.22856,8260000.0
2008-03-27 15:16:00,2.23022,2.23081,2.22759,2.23051,14750000.0
2008-03-27 15:17:00,2.23036,2.2304,2.22748,2.22873,6250000.0
2008-03-27 15:18:00,2.22945,2.22945,2.22338,2.22815,9630000.0
2008-03-27 15:19:00,2.22709,2.22842,2.22426,2.22426,11260000.0
2008-03-27 15:20:00,2.2278,2.23003,2.22522,2.23003,6750000.0
2008-03-27 15:21:00,2.22596,2.22947,2.22552,2.22915,5630000.0
2008-03-27 15:22:00,2.22676,2.23065,2.22451,2.23065,16880000.0
2008-03-27 15:23:00,2.22994,2.23077,2.22627,2.22958,14750000.0
2008-03-27 15:24:00,2.22873,2.2309,2.22394,2.22893,6380000.0
2008-03-27 15:25:00,2.22869,2.22962,2.2251,2.22873,13250000.0
2008-03-27 15:26:00,2.22903,2.22903,2.22473,2.22738,8380000.0
2008-03-27 15:27:00,2.22615,2.22777,2.22194,2.22777,6750000.0
2008-03-27 15:28:00,2.22702,2.22842,2.22671,2.22771,7130000.0
2008-03-27 15:29:00,2.22781,2.22854,2.22525,2.22729,6000000.0
2008-03-27 15:30:00,2.22481,2.22831,2.22338,2.22602,9000000.0
2008-03-27 15:31:00,2.22805,2.22874,2.22361,2.22715,8500000.0
2008-03-27 15:32:00,2.22756,2.22882,2.22489,2.22882,9630000.0
2008-03-27 15:33:00,2.22881,2.22925,2.22302,2.22925,15750000.0
2008-03-27 15:34:00,2.22908,2.23001,2.22608,2.22906,10750000.0
2008-03-27 15:35:00,2.22642,2.22985,2.22567,2.22985,10000000.0
2008-03-27 15:36:00,2.22898,2.23045,2.22523,2.23021,10250000.0
2008-03-27 15:37:00,2.23026,2.23081,2.22521,2.23007,5500000.0
2008-03-27 15:38:00,2.22908,2.23073,2.22565,2.22565,12000000.0
2008-03-27 15:39:00,2.22935,2.23053,2.22484,2.22697,11880000.0
2008-03-27 15:40:00,2.22719,2.23084,2.22706,2.23055,7380000.0
2008-03-27 15:41:00,2.22831,2.23046,2.2282,2.22989,6750000.0
2008-03-27 15:42:00,2.22945,2.22976,2.22559,2.22559,6750000.0
2008-03-27 15:43:00,2.22843,2.22922,2.22636,2.22723,10500000.0
2008-03-27 15:44:00,2.22867,2.22995,2.22753,2.22851,6500000.0
2008-03-27 15:45:00,2.23011,2.23037,2.22561,2.23037,9750000.0
2008-03-27 15:46:00,2.23001,2.23001,2.22582,2.22646,6250000.0
2008-03-27 15:47:00,2.2305,2.23093,2.22562,2.22865,7000000.0
2008-03-27 15:48:00,2.22674,2.23036,2.2258,2.22584,9630000.0
2008-03-27 15:49:00,2.23077,2.23342,2.22436,2.23342,8500000.0
2008-03-27 15:50:00,2.23035,2.23035,2.2244,2.22942,11630000.0
2008-03-27 15:51:00,2.23041,2.23054,2.22748,2.22943,8880000.0
2008-03-27 15:52:00,2.22937,2.23118,2.22833,2.23111,6250000.0
2008-03-27 15:53:00,2.23115,2.23139,2.2263,2.23085,8380000.0
2008-03-27 15:54:00,2.23095,2.23188,2.22648,2.23101,6630000.0
2008-03-27 15:55:00,2.23141,2.23201,2.22637,2.23073,6500000.0
2008-03-27 15:56:00,2.22702,2.23111,2.22702,2.23081,6000000.0
2008-03-27 15:57:00,2.2314,2.2314,2.22718,2.23135,11000000.0
2008-03-27 15:58:00,2.23009,2.23176,2.22774,2.23176,10500000.0
2008-03-27 15:59:00,2.23214,2.23214,2.2284,2.23107,14250000.0
2008-03-27 16:00:00,2.23041,2.23063,2.22716,2.22981,7750000.0
2008-03-27 16:01:00,2.22928,2.23155,2.22579,2.23083,8250000.0
2008-03-27 16:02:00,2.23117,2.23117,2.22688,2.23099,15500000.0
2008-03-27 16:03:00,2.23216,2.2324,2.22663,2.23136,6750000.0
2008-03-27 16:04:00,2.23193,2.23193,2.22821,2.23137,9750000.0
2008-03-27 16:05:00,2.23115,2.23277,2.22975,2.23277,8250000.0
2008-03-27 16:06:00,2.23192,2.23192,2.22469,2.22751,6750000.0
2008-03-27 16:07:00,2.23175,2.23246,2.22951,2.23238,14000000.0
2008-03-27 16:08:00,2.22879,2.23238,2.22793,2.2304,12880000.0
2008-03-27 16:09:00,2.2314,2.23354,2.22636,2.22636,7880000.0
2008-03-27 16:10:00,2.23392,2.23457,2.22904,2.23405,8000000.0
2008-03-27 16:11:00,2.2327,2.2327,2.22817,2.23203,5130000.0
2008-03-27 16:12:00,2.23233,2.23388,2.22952,2.23332,9130000.0
2008-03-27 16:13:00,2.23123,2.23296,2.22845,2.23253,10250000.0
2008-03-27 16:14:00,2.2334,2.23414,2.231,2.23306,9250000.0
2008-03-27 16:15:00,2.23142,2.23343,2.22944,2.23338,6500000.0
2008-03-27 16:16:00,2.23245,2.23245,2.22891,2.23207,9880000.0
2008-03-27 16:17:00,2.23376,2.23376,2.22814,2.23227,16500000.0
2008-03-27 16:18:00,2.23145,2.23314,2.22746,2.23308,5750000.0
2008-03-27 16:19:00,2.23196,2.23274,2.22919,2.23006,7250000.0
2008-03-27 16:20:00,2.23076,2.23288,2.23057,2.23209,10630000.0
2008-03-27 16:21:00,2.23,2.23282,2.23,2.23013,9250000.0
2008-03-27 16:22:00,2.23169,2.23391,2.23039,2.23357,10000000.0
2008-03-27 16:23:00,2.23189,2.23225,2.22704,2.23225,7750000.0
2008-03-27 16:24:00,2.23158,2.23261,2.22703,2.2326,5750000.0
2008-03-27 16:25:00,2.2311,2.23275,2.22663,2.23089,8260000.0
2008-03-27 16:26:00,2.23155,2.23294,2.22865,2.2299,8880000.0
2008-03-27 16:27:00,2.2312,2.2312,2.22793,2.22838,15000000.0
2008-03-27 16:28:00,2.23153,2.23161,2.22772,2.23114,8750000.0
2008-03-27 16:29:00,2.22952,2.23031,2.22695,2.22977,6760000.0
2008-03-27 16:30:00,2.22985,2.23062,2.22739,2.22945,7250000.0
2008-03-27 16:31:00,2.23011,2.23022,2.22657,2.22831,7140000.0
2008-03-27 16:32:00,2.22736,2.22808,2.22407,2.22761,9500000.0
2008-03-27 16:33:00,2.22856,2.22932,2.22667,2.229,9010000.0
2008-03-27 16:34:00,2.22664,2.23079,2.22374,2.23079,12500000.0
2008-03-27 16:35:00,2.22939,2.23055,2.22439,2.23008,15750000.0
2008-03-27 16:36:00,2.22847,2.23103,2.22588,2.2293,10750000.0
2008-03-27 16:37:00,2.23114,2.23114,2.22657,2.22956,5750000.0
2008-03-27 16:38:00,2.23051,2.23102,2.22418,2.23071,13250000.0
2008-03-27 16:39:00,2.22826,2.2291,2.22439,2.22686,8500000.0
2008-03-27 16:40:00,2.22917,2.2305,2.22648,2.22931,7500000.0
2008-03-27 16:41:00,2.23042,2.23042,2.22583,2.22784,6250000.0
2008-03-27 16:42:00,2.23028,2.23028,2.22604,2.22711,7500000.0
2008-03-27 16:43:00,2.23029,2.23048,2.22645,2.22882,11750000.0
2008-03-27 16:44:00,2.23064,2.23205,2.22627,2.22792,10000000.0
2008-03-27 16:45:00,2.22988,2.23109,2.22818,2.22818,13250000.0
2008-03-27 16:46:00,2.23082,2.23157,2.22754,2.23036,7000000.0
2008-03-27 16:47:00,2.23197,2.23213,2.22853,2.23092,13500000.0
2008-03-27 16:48:00,2.23117,2.23284,2.22916,2.23192,7750000.0
2008-03-27 16:49:00,2.23108,2.23213,2.22874,2.23052,9630000.0
2008-03-27 16:50:00,2.22863,2.23309,2.22863,2.23215,6250000.0
2008-03-27 16:51:00,2.23232,2.23239,2.22814,2.22987,7000000.0
2008-03-27 16:52:00,2.23126,2.23139,2.22778,2.23139,9500000.0
2008-03-27 16:53:00,2.232,2.2325,2.22637,2.23219,12380000.0
2008-03-27 16:54:00,2.23003,2.23275,2.22737,2.23099,9880000.0
2008-03-27 16:55:00,2.231,2.2316,2.22641,2.2295,6000000.0
2008-03-27 16:56:00,2.23067,2.23137,2.22641,2.22801,10500000.0
2008-03-27 16:57:00,2.23184,2.23191,2.2286,2.2303,9750000.0
2008-03-27 16:58:00,2.22832,2.23174,2.22723,2.2307,8750000.0
2008-03-27 16:59:00,2.22899,2.23069,2.22768,2.22768,10000000.0
2008-03-27 17:00:00,2.23153,2.2321,2.22986,2.2321,6380000.0
2008-03-27 17:01:00,2.22845,2.23197,2.22845,2.23184,10000000.0
2008-03-27 17:02:00,2.23281,2.23281,2.22766,2.23145,7000000.0
2008-03-27 17:03:00,2.2283,2.231,2.22669,2.22675,8500000.0
2008-03-27 17:04:00,2.23217,2.23217,2.22824,2.23099,10500000.0
2008-03-27 17:05:00,2.22824,2.23312,2.22824,2.23215,6000000.0
2008-03-27 17:06:00,2.23236,2.23254,2.22963,2.23104,7750000.0
2008-03-27 17:07:00,2.23038,2.23136,2.22879,2.23048,9630000.0
2008-03-27 17:08:00,2.2305,2.23133,2.22848,2.22848,8500000.0
2008-03-27 17:09:00,2.22983,2.23152,2.22748,2.22902,7250000.0
2008-03-27 17:10:00,2.22862,2.23178,2.22578,2.23178,13000000.0
2008-03-27 17:11:00,2.23054,2.23102,2.22956,2.22963,5500000.0
2008-03-27 17:12:00,2.23161,2.23175,2.22755,2.2306,9500000.0
2008-03-27 17:13:00,2.23153,2.23153,2.22651,2.23025,10000000.0
2008-03-27 17:14:00,2.22962,2.23016,2.22608,2.22966,6630000.0
2008-03-27 17:15:00,2.22715,2.22948,2.22211,2.2286,8250000.0
2008-03-27 17:16:00,2.22725,2.22929,2.22662,2.22929,9880000.0
2008-03-27 17:17:00,2.22728,2.22998,2.22633,2.22998,7750000.0
2008-03-27 17:18:00,2.22527,2.23107,2.22527,2.22889,6000000.0
2008-03-27 17:19:00,2.22695,2.2312,2.22695,2.2312,9880000.0
2008-03-27 17:20:00,2.23055,2.23164,2.22996,2.23159,5750000.0
2008-03-27 17:21:00,2.23155,2.23155,2.2294,2.23097,9630000.0
2008-03-27 17:22:00,2.22937,2.23151,2.22893,2.23151,13500000.0
2008-03-27 17:23:00,2.23122,2.23271,2.22902,2.23138,12630000.0
2008-03-27 17:24:00,2.22734,2.23121,2.22708,2.23036,10380000.0
2008-03-27 17:25:00,2.23051,2.23059,2.22372,2.23019,8000000.0
2008-03-27 17:26:00,2.23048,2.23123,2.22659,2.23123,13380000.0
2008-03-27 17:27:00,2.22853,2.23038,2.22682,2.23023,9500000.0
2008-03-27 17:28:00,2.22801,2.23089,2.22507,2.22916,6750000.0
2008-03-27 17:29:00,2.22646,2.23171,2.22457,2.22953,8250000.0
2008-03-27 17:30:00,2.23143,2.23186,2.22906,2.23143,9130000.0
2008-03-27 17:31:00,2.23171,2.23182,2.22769,2.22769,9630000.0
2008-03-27 17:32:00,2.22977,2.2311,2.22345,2.2306,7630000.0
2008-03-27 17:33:00,2.2304,2.23131,2.22842,2.23131,7250000.0
2008-03-27 17:34:00,2.23177,2.23182,2.22929,2.23095,7000000.0
2008-03-27 17:35:00,2.23027,2.23192,2.22729,2.23111,7250000.0
2008-03-27 17:36:00,2.23255,2.23257,2.23056,2.23161,6000000.0
2008-03-27 17:37:00,2.23239,2.23274,2.22946,2.23118,6250000.0
2008-03-27 17:38:00,2.232,2.23244,2.22898,2.23163,12010000.0
2008-03-27 17:39:00,2.22912,2.23192,2.22766,2.23192,9750000.0
2008-03-27 17:40:00,2.23372,2.23372,2.22769,2.23115,7510000.0
2008-03-27 17:41:00,2.22977,2.23192,2.22738,2.22994,6500000.0
2008-03-27 17:42:00,2.23315,2.23315,2.22534,2.23098,7250000.0
2008-03-27 17:43:00,2.23085,2.23182,2.22931,2.23147,5750000.0
2008-03-27 17:44:00,2.23038,2.2306,2.22411,2.22657,9250000.0
2008-03-27 17:45:00,2.23108,2.23108,2.22563,2.22978,10750000.0
2008-03-27 17:46:00,2.22601,2.23019,2.22601,2.22936,7250000.0
2008-03-27 17:47:00,2.22905,2.2307,2.22867,2.2307,9750000.0
2008-03-27 17:48:00,2.22581,2.23016,2.22581,2.22924,6630000.0
2008-03-27 17:49:00,2.22979,2.23087,2.2274,2.22939,7130000.0
2008-03-27 17:50:00,2.22809,2.23,2.22403,2.22577,10000000.0
2008-03-27 17:51:00,2.22821,2.23054,2.22441,2.2292,8500000.0
2008-03-27 17:52:00,2.22883,2.23026,2.22499,2.22905,9380000.0
2008-03-27 17:53:00,2.22902,2.23093,2.22693,2.23082,5880000.0
2008-03-27 17:54:00,2.22956,2.23057,2.22269,2.23057,13510000.0
2008-03-27 17:55:00,2.22904,2.23132,2.22772,2.2304,8500000.0
2008-03-27 17:56:00,2.23105,2.23138,2.22634,2.22979,15250000.0
2008-03-27 17:57:00,2.2295,2.23091,2.2273,2.22966,13260000.0
2008-03-27 17:58:00,2.22874,2.23028,2.22653,2.22987,10500000.0
2008-03-27 17:59:00,2.22707,2.22984,2.22456,2.22915,10750000.0
2008-03-27 18:00:00,2.23033,2.23113,2.22569,2.22569,10750000.0
2008-03-27 18:01:00,2.22876,2.22876,2.22139,2.22766,8750000.0
2008-03-27 18:02:00,2.22971,2.22971,2.22648,2.22864,14130000.0
2008-03-27 18:03:00,2.22574,2.22965,2.22322,2.22882,11250000.0
2008-03-27 18:04:00,2.22715,2.22992,2.22322,2.22543,12880000.0
2008-03-27 18:05:00,2.22781,2.22926,2.22563,2.2269,9760000.0
2008-03-27 18:06:00,2.23129,2.23129,2.22669,2.22763,8010000.0
2008-03-27 18:07:00,2.22896,2.22896,2.22532,2.22688,11380000.0
2008-03-27 18:08:00,2.22619,2.22884,2.22592,2.22738,5880000.0
2008-03-27 18:09:00,2.22915,2.22915,2.22517,2.22655,6500000.0
2008-03-27 18:10:00,2.22557,2.22894,2.22557,2.22872,11000000.0
2008-03-27 18:11:00,2.22557,2.22725,2.22557,2.22706,10000000.0
2008-03-27 18:12:00,2.2244,2.2282,2.2244,2.228,8510000.0
2008-03-27 18:13:00,2.22813,2.22813,2.22299,2.22299,6250000.0
2008-03-27 18:14:00,2.22407,2.22735,2.22195,2.22595,11000000.0
2008-03-27 18:15:00,2.22748,2.22748,2.22386,2.22645,10250000.0
2008-03-27 18:16:00,2.22541,2.22656,2.2229,2.22656,8500000.0
2008-03-27 18:17:00,2.2248,2.22689,2.22066,2.22466,9750000.0
2008-03-27 18:18:00,2.22731,2.22731,2.21943,2.21943,9000000.0
2008-03-27 18:19:00,2.22376,2.22809,2.22302,2.22642,11260000.0
2008-03-27 18:20:00,2.22933,2.22933,2.22418,2.22762,10250000.0
2008-03-27 18:21:00,2.2275,2.22779,2.22326,2.22779,15000000.0
2008-03-27 18:22:00,2.22692,2.22692,2.22369,2.22369,8750000.0
2008-03-27 18:23:00,2.22306,2.2282,2.22119,2.22119,10630000.0
2008-03-27 18:24:00,2.22521,2.22654,2.2238,2.22617,8000000.0
2008-03-27 18:25:00,2.22794,2.22823,2.22379,2.22676,8000000.0
2008-03-27 18:26:00,2.22282,2.22786,2.22197,2.22725,7760000.0
2008-03-27 18:27:00,2.22776,2.22776,2.22419,2.22759,8500000.0
2008-03-27 18:28:00,2.22591,2.22696,2.22456,2.22696,12500000.0
2008-03-27 18:29:00,2.22482,2.22929,2.22482,2.22877,6750000.0
2008-03-27 18:30:00,2.22803,2.22937,2.2246,2.22799,19500000.0
2008-03-27 18:31:00,2.22763,2.22877,2.22641,2.22864,8750000.0
2008-03-27 18:32:00,2.22681,2.22823,2.22352,2.22352,9500000.0
2008-03-27 18:33:00,2.22601,2.22917,2.22379,2.22379,15880000.0
2008-03-27 18:34:00,2.22751,2.22898,2.22494,2.22494,13760000.0
2008-03-27 18:35:00,2.22793,2.22793,2.22206,2.22738,10250000.0
2008-03-27 18:36:00,2.22763,2.22763,2.22416,2.22655,5500000.0
2008-03-27 18:37:00,2.22732,2.22755,2.22328,2.22676,10380000.0
2008-03-27 18:38:00,2.22722,2.22727,2.22397,2.22498,11750000.0
2008-03-27 18:39:00,2.22669,2.22754,2.22286,2.22645,11630000.0
2008-03-27 18:40:00,2.22807,2.22807,2.22391,2.22657,9630000.0
2008-03-27 18:41:00,2.22738,2.22738,2.22237,2.22687,10500000.0
2008-03-27 18:42:00,2.2268,2.22753,2.21877,2.22753,9380000.0
2008-03-27 18:43:00,2.22642,2.2287,2.22291,2.22775,10130000.0
2008-03-27 18:44:00,2.22524,2.22927,2.22443,2.22927,13250000.0
2008-03-27 18:45:00,2.22801,2.22906,2.22256,2.22559,6750000.0
2008-03-27 18:46:00,2.22772,2.22842,2.22465,2.22763,5250000.0
2008-03-27 18:47:00,2.22817,2.22924,2.22659,2.22924,5750000.0
2008-03-27 18:48:00,2.22694,2.22982,2.22494,2.2278,9750000.0
2008-03-27 18:49:00,2.22712,2.2278,2.22115,2.22568,8380000.0
2008-03-27 18:50:00,2.22699,2.2288,2.22668,2.2288,8750000.0
2008-03-27 18:51:00,2.22608,2.2294,2.22608,2.22885,10380000.0
2008-03-27 18:52:00,2.22878,2.23016,2.22686,2.2288,9750000.0
2008-03-27 18:53:00,2.22839,2.22884,2.22615,2.22777,8000000.0
2008-03-27 18:54:00,2.22893,2.22893,2.22576,2.22636,8000000.0
2008-03-27 18:55:00,2.22852,2.22852,2.22391,2.22432,5750000.0
2008-03-27 18:56:00,2.22816,2.2297,2.22603,2.22727,14130000.0
2008-03-27 18:57:00,2.2261,2.22813,2.22549,2.22553,8500000.0
2008-03-27 18:58:00,2.22693,2.23096,2.22602,2.22602,9000000.0
2008-03-27 18:59:00,2.22909,2.22909,2.22526,2.22804,10000000.0
2008-03-27 19:00:00,2.22411,2.22743,2.22357,2.22617,10000000.0
2008-03-27 19:01:00,2.22788,2.22841,2.22215,2.22215,8880000.0
2008-03-27 19:02:00,2.22712,2.22712,2.22314,2.22634,9750000.0
2008-03-27 19:03:00,2.22578,2.22725,2.22578,2.22725,6880000.0
2008-03-27 19:04:00,2.22636,2.2274,2.22025,2.22445,11130000.0
2008-03-27 19:05:00,2.2281,2.2281,2.22434,2.22565,5630000.0
2008-03-27 19:06:00,2.22632,2.22753,2.22219,2.22384,18880000.0
2008-03-27 19:07:00,2.22785,2.22785,2.22298,2.22298,5880000.0
2008-03-27 19:08:00,2.22616,2.22846,2.2189,2.22492,9630000.0
2008-03-27 19:09:00,2.22744,2.22744,2.22228,2.2225,7500000.0
2008-03-27 19:10:00,2.22539,2.22727,2.22316,2.22726,9250000.0
2008-03-27 19:11:00,2.22588,2.22685,2.21922,2.22667,7000000.0
2008-03-27 19:12:00,2.22042,2.22481,2.2193,2.22481,11500000.0
2008-03-27 19:13:00,2.22339,2.22565,2.21731,2.22297,13880000.0
2008-03-27 19:14:00,2.22514,2.22538,2.22182,2.22538,7750000.0
2008-03-27 19:15:00,2.22258,2.22571,2.22201,2.22424,7510000.0
2008-03-27 19:16:00,2.22453,2.22629,2.22249,2.22458,7500000.0
2008-03-27 19:17:00,2.22715,2.22715,2.2191,2.2239,7250000.0
2008-03-27 19:18:00,2.22735,2.22735,2.22017,2.22017,7380000.0
2008-03-27 19:19:00,2.22268,2.22608,2.22268,2.22336,10130000.0
2008-03-27 19:20:00,2.22128,2.22593,2.22128,2.22568,5630000.0
2008-03-27 19:21:00,2.224,2.2274,2.22381,2.22652,6750000.0
2008-03-27 19:22:00,2.2249,2.2271,2.22388,2.22655,10880000.0
2008-03-27 19:23:00,2.22828,2.22828,2.22521,2.22521,11000000.0
2008-03-27 19:24:00,2.2248,2.22739,2.22154,2.22672,11630000.0
2008-03-27 19:25:00,2.22254,2.22639,2.22254,2.2255,5880000.0
2008-03-27 19:26:00,2.22543,2.22698,2.22274,2.22657,11500000.0
2008-03-27 19:27:00,2.22572,2.22692,2.22109,2.22508,10380000.0
2008-03-27 19:28:00,2.22652,2.22652,2.22254,2.2243,10640000.0
2008-03-27 19:29:00,2.22411,2.22795,2.22278,2.22795,12250000.0
2008-03-27 19:30:00,2.22855,2.22858,2.2232,2.22575,6880000.0
2008-03-27 19:31:00,2.22834,2.22834,2.22424,2.22568,6250000.0
2008-03-27 19:32:00,2.22562,2.22992,2.22562,2.22932,8250000.0
2008-03-27 19:33:00,2.22538,2.22676,2.22138,2.22474,15000000.0
2008-03-27 19:34:00,2.22826,2.22963,2.22339,2.22339,11880000.0
2008-03-27 19:35:00,2.2253,2.22654,2.22473,2.22634,8000000.0
2008-03-27 19:36:00,2.22541,2.22754,2.223,2.22594,15500000.0
2008-03-27 19:37:00,2.22281,2.22703,2.2209,2.22605,10250000.0
2008-03-27 19:38:00,2.22668,2.22705,2.2232,2.2232,5500000.0
2008-03-27 19:39:00,2.2213,2.22543,2.2213,2.22532,10250000.0
2008-03-27 19:40:00,2.22683,2.22683,2.22371,2.22616,8000000.0
2008-03-27 19:41:00,2.22543,2.22673,2.22009,2.22079,9250000.0
2008-03-27 19:42:00,2.22354,2.22535,2.22107,2.22345,8630000.0
2008-03-27 19:43:00,2.22462,2.22624,2.22163,2.2249,10380000.0
2008-03-27 19:44:00,2.22245,2.22489,2.21959,2.222,11250000.0
2008-03-27 19:45:00,2.22592,2.22592,2.21888,2.22399,8630000.0
2008-03-27 19:46:00,2.22262,2.22554,2.22136,2.22136,11000000.0
2008-03-27 19:47:00,2.2223,2.22402,2.22131,2.22402,6500000.0
2008-03-27 19:48:00,2.22637,2.22637,2.21883,2.22411,8380000.0
2008-03-27 19:49:00,2.22405,2.22609,2.22082,2.22136,8750000.0
2008-03-27 19:50:00,2.22462,2.22569,2.22122,2.22443,9000000.0
2008-03-27 19:51:00,2.22622,2.22622,2.22144,2.22144,6750000.0
2008-03-27 19:52:00,2.224,2.22578,2.22094,2.22094,9250000.0
2008-03-27 19:53:00,2.22656,2.22662,2.22083,2.22499,8250000.0
2008-03-27 19:54:00,2.22356,2.22601,2.22319,2.22338,12250000.0
2008-03-27 19:55:00,2.22377,2.22445,2.2199,2.22383,11000000.0
2008-03-27 19:56:00,2.22257,2.22638,2.22192,2.22366,12760000.0
2008-03-27 19:57:00,2.22412,2.22422,2.21929,2.22408,9250000.0
2008-03-27 19:58:00,2.22455,2.22457,2.21852,2.22185,6000000.0
2008-03-27 19:59:00,2.22538,2.22628,2.22002,2.22556,8130000.0
2008-03-27 20:00:00,2.22475,2.22552,2.22017,2.22313,11000000.0
2008-03-27 20:01:00,2.22342,2.22549,2.22342,2.22514,6000000.0
2008-03-27 20:02:00,2.22477,2.22616,2.22222,2.22616,10130000.0
2008-03-27 20:03:00,2.22574,2.22627,2.222,2.222,14510000.0
2008-03-27 20:04:00,2.22478,2.22643,2.22348,2.22643,7000000.0
2008-03-27 20:05:00,2.22617,2.22713,2.22174,2.22278,9250000.0
2008-03-27 20:06:00,2.22625,2.22625,2.22204,2.22381,10880000.0
2008-03-27 20:07:00,2.22571,2.22598,2.22062,2.22475,7750000.0
2008-03-27 20:08:00,2.2244,2.22527,2.22304,2.22444,8500000.0
2008-03-27 20:09:00,2.22506,2.22582,2.21989,2.22146,13010000.0
2008-03-27 20:10:00,2.22185,2.2254,2.21962,2.22088,6750000.0
2008-03-27 20:11:00,2.22391,2.22534,2.21978,2.22534,9630000.0
2008-03-27 20:12:00,2.2248,2.22591,2.22095,2.22591,8500000.0
2008-03-27 20:13:00,2.22546,2.2263,2.21901,2.22028,8750000.0
2008-03-27 20:14:00,2.2249,2.22587,2.22207,2.22207,10000000.0
2008-03-27 20:15:00,2.22657,2.22657,2.22151,2.22545,6500000.0
2008-03-27 20:16:00,2.2265,2.2265,2.22183,2.22434,7750000.0
2008-03-27 20:17:00,2.22414,2.2275,2.22269,2.22325,7510000.0
2008-03-27 20:18:00,2.22752,2.22762,2.22275,2.22469,9750000.0
2008-03-27 20:19:00,2.2246,2.22691,2.2245,2.22459,11500000.0
2008-03-27 20:20:00,2.2261,2.22826,2.2254,2.2254,6000000.0
2008-03-27 20:21:00,2.22575,2.22657,2.22212,2.22524,7750000.0
2008-03-27 20:22:00,2.22377,2.22709,2.22362,2.22708,7630000.0
2008-03-27 20:23:00,2.22333,2.22748,2.22333,2.22499,10750000.0
2008-03-27 20:24:00,2.22578,2.2268,2.22218,2.2268,7630000.0
2008-03-27 20:25:00,2.22444,2.22914,2.22444,2.22569,8000000.0
2008-03-27 20:26:00,2.22742,2.22742,2.22496,2.22496,6130000.0
2008-03-27 20:27:00,2.22791,2.22839,2.22433,2.22768,6250000.0
2008-03-27 20:28:00,2.22552,2.22801,2.22364,2.2278,13000000.0
2008-03-27 20:29:00,2.22415,2.22908,2.22415,2.22857,8500000.0
2008-03-27 20:30:00,2.22852,2.22878,2.22451,2.22852,10630000.0
2008-03-27 20:31:00,2.22392,2.22819,2.22392,2.22805,13500000.0
2008-03-27 20:32:00,2.22712,2.22964,2.2231,2.22755,12000000.0
2008-03-27 20:33:00,2.22539,2.22922,2.22368,2.22572,10000000.0
2008-03-27 20:34:00,2.22362,2.22844,2.22284,2.2281,5630000.0
2008-03-27 20:35:00,2.22747,2.22875,2.22626,2.22765,6510000.0
2008-03-27 20:36:00,2.22881,2.23012,2.22704,2.22841,10750000.0
2008-03-27 20:37:00,2.22637,2.22936,2.22373,2.22766,8130000.0
2008-03-27 20:38:00,2.23011,2.23011,2.2247,2.23008,10500000.0
2008-03-27 20:39:00,2.22884,2.22995,2.22821,2.22919,8750000.0
2008-03-27 20:40:00,2.22792,2.23062,2.2259,2.2259,5750000.0
2008-03-27 20:41:00,2.23076,2.23112,2.22871,2.2304,11000000.0
2008-03-27 20:42:00,2.22973,2.22973,2.22447,2.22799,8500000.0
2008-03-27 20:43:00,2.22885,2.2305,2.22751,2.22762,6750000.0
2008-03-27 20:44:00,2.2281,2.23069,2.22569,2.22845,7000000.0
2008-03-27 20:45:00,2.22903,2.22959,2.22713,2.22893,5250000.0
2008-03-27 20:46:00,2.22511,2.22926,2.22511,2.22912,9250000.0
2008-03-27 20:47:00,2.22809,2.22897,2.22442,2.22442,8750000.0
2008-03-27 20:48:00,2.22973,2.22991,2.22665,2.22838,8380000.0
2008-03-27 20:49:00,2.22592,2.23039,2.22504,2.22685,10000000.0
2008-03-27 20:50:00,2.22782,2.22955,2.22562,2.22879,8500000.0
2008-03-27 20:51:00,2.22767,2.23098,2.22749,2.23091,6630000.0
2008-03-27 20:52:00,2.23183,2.23204,2.22737,2.22737,9500000.0
2008-03-27 20:53:00,2.23084,2.23137,2.22707,2.22827,6000000.0
2008-03-27 20:54:00,2.22705,2.23015,2.22597,2.23005,15130000.0
2008-03-27 20:55:00,2.22988,2.23032,2.22533,2.22991,9250000.0
2008-03-27 20:56:00,2.22887,2.23053,2.22667,2.22872,6380000.0
2008-03-27 20:57:00,2.22867,2.22963,2.22721,2.22721,7760000.0
2008-03-27 20:58:00,2.2272,2.22898,2.22641,2.2286,6130000.0
2008-03-27 20:59:00,2.22782,2.22997,2.22782,2.22946,6000000.0
2008-03-27 21:00:00,2.22924,2.22924,2.2272,2.22835,6630000.0
2008-03-27 21:01:00,2.22742,2.22895,2.22263,2.22895,8000000.0
2008-03-27 21:02:00,2.22881,2.22974,2.22646,2.22841,12130000.0
2008-03-27 21:03:00,2.22533,2.22975,2.22533,2.22975,5750000.0
2008-03-27 21:04:00,2.22924,2.22924,2.22393,2.22691,15880000.0
2008-03-27 21:05:00,2.22597,2.22905,2.22102,2.22852,11750000.0
2008-03-27 21:06:00,2.22822,2.22866,2.22319,2.22675,8630000.0
2008-03-27 21:07:00,2.22662,2.22907,2.22648,2.22648,6500000.0
2008-03-27 21:08:00,2.2251,2.22833,2.22332,2.22573,8010000.0
2008-03-27 21:09:00,2.22477,2.2284,2.22335,2.22559,9380000.0
2008-03-27 21:10:00,2.22978,2.22988,2.22511,2.2282,10630000.0
2008-03-27 21:11:00,2.22712,2.22969,2.2253,2.22858,10130000.0
2008-03-27 21:12:00,2.22894,2.22993,2.22308,2.22936,13510000.0
2008-03-27 21:13:00,2.22973,2.23195,2.22747,2.23108,8000000.0
2008-03-27 21:14:00,2.2287,2.23126,2.22596,2.22914,10500000.0
2008-03-27 21:15:00,2.22901,2.2317,2.22642,2.22642,6630000.0
2008-03-27 21:16:00,2.23012,2.23165,2.22826,2.22882,9250000.0
2008-03-27 21:17:00,2.22734,2.23065,2.22712,2.22726,6250000.0
2008-03-27 21:18:00,2.22974,2.2306,2.22595,2.22735,11000000.0
2008-03-27 21:19:00,2.23222,2.23222,2.22702,2.2293,8880000.0
2008-03-27 21:20:00,2.22841,2.23027,2.22701,2.22849,11250000.0
2008-03-27 21:21:00,2.22846,2.23119,2.22481,2.2265,15000000.0
2008-03-27 21:22:00,2.22922,2.23075,2.22358,2.22911,6000000.0
2008-03-27 21:23:00,2.22884,2.23158,2.22771,2.23099,8500000.0
2008-03-27 21:24:00,2.22917,2.23148,2.22492,2.22944,9760000.0
2008-03-27 21:25:00,2.22674,2.23116,2.22674,2.23016,9380000.0
2008-03-27 21:26:00,2.22799,2.23118,2.22799,2.23092,9250000.0
2008-03-27 21:27:00,2.22997,2.23097,2.22603,2.23085,9750000.0
2008-03-27 21:28:00,2.22951,2.23136,2.22811,2.22953,11130000.0
2008-03-27 21:29:00,2.22731,2.23091,2.22731,2.22913,6500000.0
2008-03-27 21:30:00,2.22992,2.2308,2.2266,2.23042,6750000.0
2008-03-27 21:31:00,2.23084,2.2321,2.22682,2.2321,7500000.0
2008-03-27 21:32:00,2.23088,2.23173,2.22778,2.23162,10130000.0
2008-03-27 21:33:00,2.22991,2.23142,2.22733,2.2295,8880000.0
2008-03-27 21:34:00,2.22909,2.23226,2.22776,2.23226,8000000.0
2008-03-27 21:35:00,2.2301,2.23072,2.22629,2.22983,6000000.0
2008-03-27 21:36:00,2.22946,2.23197,2.22853,2.22853,6000000.0
2008-03-27 21:37:00,2.23021,2.23207,2.22836,2.23084,11500000.0
2008-03-27 21:38:00,2.22929,2.23261,2.22911,2.23075,9750000.0
2008-03-27 21:39:00,2.23042,2.23119,2.22663,2.22926,12750000.0
2008-03-27 21:40:00,2.23242,2.23242,2.22782,2.22874,9380000.0
2008-03-27 21:41:00,2.23104,2.23109,2.22902,2.23003,5250000.0
2008-03-27 21:42:00,2.22822,2.23137,2.22694,2.23123,6250000.0
2008-03-27 21:43:00,2.23158,2.23158,2.22804,2.22994,6250000.0
2008-03-27 21:44:00,2.23133,2.23133,2.22903,2.2304,11000000.0
2008-03-27 21:45:00,2.22926,2.2299,2.22662,2.22828,11130000.0
2008-03-27 21:46:00,2.22784,2.23094,2.22734,2.23002,7500000.0
2008-03-27 21:47:00,2.2286,2.2302,2.22806,2.2302,9000000.0
2008-03-27 21:48:00,2.22705,2.23017,2.22483,2.23017,9000000.0
2008-03-27 21:49:00,2.22854,2.22931,2.22623,2.22931,10500000.0
2008-03-27 21:50:00,2.22763,2.23013,2.22717,2.22717,6750000.0
2008-03-27 21:51:00,2.22642,2.23063,2.22543,2.22697,7000000.0
2008-03-27 21:52:00,2.23002,2.23002,2.22295,2.22384,7750000.0
2008-03-27 21:53:00,2.22931,2.22968,2.22536,2.22636,14250000.0
2008-03-27 21:54:00,2.2248,2.22953,2.2248,2.22727,7750000.0
2008-03-27 21:55:00,2.22712,2.22946,2.22685,2.22781,11130000.0
2008-03-27 21:56:00,2.22985,2.23006,2.22776,2.2284,7000000.0
2008-03-27 21:57:00,2.22971,2.23085,2.22696,2.23039,7630000.0
2008-03-27 21:58:00,2.22972,2.22972,2.22512,2.2267,9000000.0
2008-03-27 21:59:00,2.22552,2.22988,2.22552,2.22938,6750000.0
2008-03-27 22:00:00,2.22766,2.22965,2.22642,2.22642,6250000.0
2008-03-27 22:01:00,2.23081,2.23081,2.22769,2.22793,8750000.0
2008-03-27 22:02:00,2.22901,2.23068,2.2286,2.23068,5500000.0
2008-03-27 22:03:00,2.23089,2.23185,2.22798,2.22867,13000000.0
2008-03-27 22:04:00,2.23075,2.23116,2.22405,2.22769,6000000.0
2008-03-27 22:05:00,2.23012,2.23132,2.22863,2.22873,10500000.0
2008-03-27 22:06:00,2.22999,2.23006,2.22679,2.22869,7880000.0
2008-03-27 22:07:00,2.22897,2.23082,2.22617,2.23082,7000000.0
2008-03-27 22:08:00,2.22975,2.23175,2.22795,2.23099,6500000.0
2008-03-27 22:09:00,2.22628,2.23024,2.225,2.23017,6000000.0
2008-03-27 22:10:00,2.22958,2.2316,2.22881,2.22892,6260000.0
2008-03-27 22:11:00,2.22991,2.23073,2.22822,2.22917,9250000.0
2008-03-27 22:12:00,2.22853,2.23109,2.22784,2.22784,7880000.0
2008-03-27 22:13:00,2.23059,2.23059,2.2262,2.22997,10000000.0
2008-03-27 22:14:00,2.22974,2.23094,2.22804,2.23094,8250000.0
2008-03-27 22:15:00,2.23178,2.23178,2.22497,2.22497,8500000.0
2008-03-27 22:16:00,2.22868,2.23153,2.22594,2.23136,6000000.0
2008-03-27 22:17:00,2.22913,2.23085,2.22265,2.23085,9000000.0
2008-03-27 22:18:00,2.22993,2.23157,2.229,2.23035,8750000.0
2008-03-27 22:19:00,2.23171,2.23233,2.22876,2.22876,5750000.0
2008-03-27 22:20:00,2.23001,2.23129,2.22394,2.22904,9750000.0
2008-03-27 22:21:00,2.22932,2.23124,2.22843,2.22843,8130000.0
2008-03-27 22:22:00,2.22872,2.23196,2.22771,2.23196,6130000.0
2008-03-27 22:23:00,2.23073,2.2315,2.22891,2.22891,11130000.0
2008-03-27 22:24:00,2.22628,2.23133,2.22628,2.22674,8880000.0
2008-03-27 22:25:00,2.22906,2.2306,2.22677,2.22945,6500000.0
2008-03-27 22:26:00,2.22948,2.23081,2.22892,2.23017,7250000.0
2008-03-27 22:27:00,2.22699,2.23115,2.22699,2.23112,7500000.0
2008-03-27 22:28:00,2.22944,2.2312,2.22565,2.23006,15250000.0
2008-03-27 22:29:00,2.23021,2.23115,2.22711,2.23115,6500000.0
2008-03-27 22:30:00,2.2296,2.23153,2.22677,2.22957,10130000.0
2008-03-27 22:31:00,2.23032,2.23062,2.22825,2.22956,5500000.0
2008-03-27 22:32:00,2.22879,2.23109,2.22709,2.22958,9250000.0
2008-03-27 22:33:00,2.23184,2.23184,2.22526,2.23131,12750000.0
2008-03-27 22:34:00,2.22924,2.23116,2.22795,2.23116,7000000.0
2008-03-27 22:35:00,2.22921,2.23182,2.22561,2.22978,12130000.0
2008-03-27 22:36:00,2.2304,2.23099,2.22729,2.22905,6750000.0
2008-03-27 22:37:00,2.22794,2.23106,2.22794,2.228,6750000.0
2008-03-27 22:38:00,2.22755,2.23119,2.22606,2.23119,9000000.0
2008-03-27 22:39:00,2.22936,2.23023,2.22533,2.23023,8500000.0
2008-03-27 22:40:00,2.23068,2.23094,2.22691,2.22804,7500000.0
2008-03-27 22:41:00,2.22901,2.23023,2.2249,2.23023,8000000.0
2008-03-27 22:42:00,2.22831,2.22995,2.2277,2.22952,7130000.0
2008-03-27 22:43:00,2.23012,2.23012,2.22677,2.22844,6000000.0
2008-03-27 22:44:00,2.22763,2.22944,2.22657,2.22657,5250000.0
2008-03-27 22:45:00,2.22847,2.2306,2.22609,2.23048,5500000.0
2008-03-27 22:46:00,2.23009,2.23053,2.22757,2.23053,8000000.0
2008-03-27 22:47:00,2.22902,2.23004,2.22725,2.23004,7250000.0
2008-03-27 22:48:00,2.23085,2.23106,2.22845,2.23004,7500000.0
2008-03-27 22:49:00,2.22765,2.23018,2.22659,2.22663,5500000.0
2008-03-27 22:50:00,2.22798,2.23006,2.22605,2.2293,13000000.0
2008-03-27 22:51:00,2.22776,2.22948,2.22755,2.22948,9750000.0
2008-03-27 22:52:00,2.22904,2.22994,2.2281,2.22991,7000000.0
2008-03-27 22:53:00,2.23002,2.23002,2.22473,2.22761,12380000.0
2008-03-27 22:54:00,2.22892,2.2292,2.22773,2.22775,6380000.0
2008-03-27 22:55:00,2.22959,2.22959,2.22423,2.22903,7000000.0
2008-03-27 22:56:00,2.22765,2.22963,2.22752,2.22882,7750000.0
2008-03-27 22:57:00,2.22945,2.22953,2.22671,2.22953,6250000.0
2008-03-27 22:58:00,2.22664,2.23044,2.22664,2.22858,10380000.0
2008-03-27 22:59:00,2.22825,2.23245,2.22686,2.23097,12130000.0
2008-03-27 23:00:00,2.23057,2.23182,2.22928,2.23182,11000000.0
2008-03-27 23:01:00,2.22722,2.23271,2.22722,2.23217,8500000.0
2008-03-27 23:02:00,2.22661,2.23134,2.22661,2.23134,6000000.0
2008-03-27 23:03:00,2.23021,2.23102,2.22672,2.22979,9000000.0
2008-03-27 23:04:00,2.22791,2.23206,2.22791,2.23155,8750000.0
2008-03-27 23:05:00,2.23069,2.23333,2.23008,2.23257,8000000.0
2008-03-27 23:06:00,2.2299,2.2314,2.22877,2.22877,7000000.0
2008-03-27 23:07:00,2.23108,2.23108,2.22599,2.23087,12750000.0
2008-03-27 23:08:00,2.22681,2.23109,2.22681,2.22828,6000000.0
2008-03-27 23:09:00,2.22957,2.23071,2.22509,2.22799,9000000.0
2008-03-27 23:10:00,2.22787,2.23188,2.22787,2.2302,5250000.0
2008-03-27 23:11:00,2.23097,2.23097,2.22573,2.22918,10760000.0
2008-03-27 23:12:00,2.2307,2.2307,2.22593,2.2285,6500000.0
2008-03-27 23:13:00,2.22751,2.23125,2.22751,2.23113,9000000.0
2008-03-27 23:14:00,2.22651,2.23012,2.22496,2.23012,7250000.0
2008-03-27 23:15:00,2.23216,2.23216,2.22876,2.23035,10630000.0
2008-03-27 23:16:00,2.22918,2.23127,2.22897,2.22937,7510000.0
2008-03-27 23:17:00,2.22563,2.23,2.22514,2.22886,7880000.0
2008-03-27 23:18:00,2.23124,2.2319,2.22668,2.23029,12500000.0
2008-03-27 23:19:00,2.22858,2.22923,2.22421,2.22421,11130000.0
2008-03-27 23:20:00,2.22611,2.23046,2.22562,2.22758,7130000.0
2008-03-27 23:21:00,2.22919,2.22984,2.22623,2.22719,5250000.0
2008-03-27 23:22:00,2.2281,2.22912,2.22634,2.22731,7000000.0
2008-03-27 23:23:00,2.22503,2.22949,2.22444,2.22919,8250000.0
2008-03-27 23:24:00,2.22837,2.22994,2.22551,2.22617,11000000.0
2008-03-27 23:25:00,2.22717,2.23022,2.22717,2.22801,5250000.0
2008-03-27 23:26:00,2.23032,2.23053,2.22494,2.23031,6250000.0
2008-03-27 23:27:00,2.23013,2.23013,2.22458,2.22961,8630000.0
2008-03-27 23:28:00,2.2232,2.22887,2.2232,2.22887,7630000.0
2008-03-27 23:29:00,2.22983,2.22983,2.22352,2.22775,5500000.0
2008-03-27 23:30:00,2.23066,2.23257,2.22618,2.229,8130000.0
2008-03-27 23:31:00,2.22463,2.23009,2.22327,2.23009,11880000.0
2008-03-27 23:32:00,2.22499,2.22836,2.22499,2.22698,5500000.0
2008-03-27 23:33:00,2.22261,2.22802,2.22261,2.22734,9880000.0
2008-03-27 23:34:00,2.22659,2.22867,2.22371,2.22685,6130000.0
2008-03-27 23:35:00,2.22499,2.22816,2.22291,2.22816,7750000.0
2008-03-27 23:36:00,2.22703,2.22877,2.22451,2.22677,11500000.0
2008-03-27 23:37:00,2.22559,2.22859,2.22559,2.22746,8250000.0
2008-03-27 23:38:00,2.22873,2.22873,2.22512,2.22672,8380000.0
2008-03-27 23:39:00,2.22658,2.22904,2.22512,2.22858,6250000.0
2008-03-27 23:40:00,2.22849,2.23036,2.22659,2.22812,6750000.0
2008-03-27 23:41:00,2.22573,2.23008,2.22483,2.22958,12250000.0
2008-03-27 23:42:00,2.22909,2.23001,2.22749,2.22749,5500000.0
2008-03-27 23:43:00,2.22661,2.22961,2.22483,2.22672,8130000.0
2008-03-27 23:44:00,2.22901,2.22957,2.22848,2.22848,6000000.0
2008-03-27 23:45:00,2.23035,2.23132,2.22738,2.23063,6880000.0
2008-03-27 23:46:00,2.22733,2.22925,2.22599,2.22877,7500000.0
2008-03-27 23:47:00,2.23002,2.23027,2.22937,2.22937,6510000.0
2008-03-27 23:48:00,2.22781,2.23024,2.22691,2.22771,9000000.0
2008-03-27 23:49:00,2.22336,2.22914,2.22285,2.22493,13000000.0
2008-03-27 23:50:00,2.22862,2.22903,2.2276,2.22783,6250000.0
2008-03-27 23:51:00,2.22924,2.22966,2.22389,2.2293,9500000.0
2008-03-27 23:52:00,2.22687,2.22845,2.22288,2.22288,6500000.0
2008-03-27 23:53:00,2.22825,2.22904,2.22721,2.22759,7000000.0
2008-03-27 23:54:00,2.22745,2.22963,2.22733,2.22963,9880000.0
2008-03-27 23:55:00,2.23002,2.23002,2.22573,2.22765,8500000.0
2008-03-27 23:56:00,2.22586,2.2297,2.22586,2.22795,7000000.0
2008-03-27 23:58:00,2.22978,2.22978,2.22169,2.22627,6250000.0
2008-03-27 23:59:00,2.22861,2.22977,2.2236,2.22796,5880000.0
2008-03-28 00:00:00,2.22825,2.2298,2.22744,2.22917,7380000.0
2008-03-28 00:01:00,2.22749,2.22928,2.22528,2.22901,6250000.0
2008-03-28 00:02:00,2.22724,2.22896,2.22457,2.22896,9500000.0
2008-03-28 00:03:00,2.22794,2.22869,2.22367,2.22413,11500000.0
2008-03-28 00:04:00,2.22811,2.22999,2.22543,2.22999,11380000.0
2008-03-28 00:05:00,2.22752,2.22835,2.22514,2.2266,6250000.0
2008-03-28 00:06:00,2.22643,2.22838,2.22346,2.22722,12000000.0
2008-03-28 00:07:00,2.22322,2.22985,2.22322,2.22565,8500000.0
2008-03-28 00:08:00,2.22537,2.22971,2.22537,2.22971,10500000.0
2008-03-28 00:09:00,2.22575,2.22848,2.2256,2.2256,6000000.0
2008-03-28 00:10:00,2.22652,2.22883,2.22531,2.22598,6000000.0
2008-03-28 00:11:00,2.2257,2.22919,2.22396,2.22919,7380000.0
2008-03-28 00:12:00,2.22772,2.22843,2.22636,2.22836,10000000.0
2008-03-28 00:13:00,2.22759,2.22898,2.22551,2.22804,7500000.0
2008-03-28 00:14:00,2.22683,2.22929,2.22581,2.22929,6250000.0
2008-03-28 00:15:00,2.22779,2.22825,2.22588,2.22662,5750000.0
2008-03-28 00:16:00,2.22523,2.22966,2.22523,2.22966,6510000.0
2008-03-28 00:17:00,2.22896,2.22907,2.22649,2.2277,8630000.0
2008-03-28 00:18:00,2.22756,2.22853,2.2267,2.22853,6250000.0
2008-03-28 00:19:00,2.22961,2.22961,2.2262,2.2262,10750000.0
2008-03-28 00:20:00,2.22854,2.22987,2.22528,2.22667,10250000.0
2008-03-28 00:21:00,2.23032,2.23032,2.22587,2.22722,8750000.0
2008-03-28 00:22:00,2.23056,2.23056,2.228,2.228,14880000.0
2008-03-28 00:23:00,2.22599,2.23007,2.22419,2.23007,7250000.0
2008-03-28 00:24:00,2.23072,2.23118,2.22942,2.23071,6380000.0
2008-03-28 00:25:00,2.22644,2.22903,2.2226,2.22544,9750000.0
2008-03-28 00:26:00,2.22596,2.22859,2.22261,2.22261,8500000.0
2008-03-28 00:27:00,2.22991,2.22992,2.22778,2.2299,6000000.0
2008-03-28 00:28:00,2.22945,2.22945,2.22442,2.2268,7750000.0
2008-03-28 00:29:00,2.22882,2.22882,2.22428,2.22817,11500000.0
2008-03-28 00:30:00,2.22737,2.22836,2.22569,2.22809,8000000.0
2008-03-28 00:31:00,2.22595,2.22813,2.22595,2.22788,7750000.0
2008-03-28 00:32:00,2.22809,2.22889,2.22363,2.22766,11630000.0
2008-03-28 00:33:00,2.22666,2.22769,2.2222,2.22582,8380000.0
2008-03-28 00:34:00,2.22723,2.22902,2.22198,2.22536,8500000.0
2008-03-28 00:35:00,2.22323,2.22679,2.22323,2.22666,8880000.0
2008-03-28 00:36:00,2.22541,2.2261,2.22063,2.2226,8000000.0
2008-03-28 00:37:00,2.22171,2.2269,2.22171,2.2268,8500000.0
2008-03-28 00:38:00,2.22286,2.22663,2.22286,2.22436,7000000.0
2008-03-28 00:39:00,2.2244,2.22606,2.22372,2.22606,5380000.0
2008-03-28 00:40:00,2.22266,2.22657,2.22141,2.22657,8000000.0
2008-03-28 00:41:00,2.22274,2.22606,2.22127,2.22442,5500000.0
2008-03-28 00:42:00,2.22366,2.22672,2.22067,2.22672,11000000.0
2008-03-28 00:43:00,2.22231,2.22636,2.22097,2.22618,11500000.0
2008-03-28 00:44:00,2.22052,2.22668,2.22052,2.22668,7880000.0
2008-03-28 00:45:00,2.22523,2.22552,2.22135,2.2234,7750000.0
2008-03-28 00:46:00,2.22422,2.22622,2.22075,2.22302,11000000.0
2008-03-28 00:47:00,2.22375,2.22623,2.22281,2.22623,9000000.0
2008-03-28 00:48:00,2.21883,2.22541,2.21883,2.2232,6750000.0
2008-03-28 00:49:00,2.22303,2.22541,2.22252,2.22361,8250000.0
2008-03-28 00:50:00,2.22568,2.22568,2.22288,2.22432,7750000.0
2008-03-28 00:51:00,2.22477,2.22608,2.22092,2.22447,12250000.0
2008-03-28 00:52:00,2.22359,2.22592,2.22199,2.22592,8000000.0
2008-03-28 00:53:00,2.22145,2.22575,2.22145,2.22313,11250000.0
2008-03-28 00:54:00,2.22382,2.2255,2.22115,2.22115,7000000.0
2008-03-28 00:55:00,2.22368,2.22575,2.22368,2.2244,8880000.0
2008-03-28 00:56:00,2.22228,2.22493,2.21977,2.22389,10000000.0
2008-03-28 00:57:00,2.22225,2.22595,2.22143,2.22595,6250000.0
2008-03-28 00:58:00,2.22445,2.22562,2.21953,2.22345,12500000.0
2008-03-28 00:59:00,2.22442,2.22492,2.21916,2.22492,7000000.0
2008-03-28 01:00:00,2.22538,2.22538,2.21958,2.22306,11000000.0
2008-03-28 01:01:00,2.22442,2.22666,2.22154,2.22666,5750000.0
2008-03-28 01:02:00,2.2232,2.22522,2.21974,2.22021,12750000.0
2008-03-28 01:03:00,2.22206,2.22488,2.22064,2.22211,7880000.0
2008-03-28 01:04:00,2.22438,2.22559,2.22233,2.22548,5630000.0
2008-03-28 01:05:00,2.22285,2.2247,2.22189,2.22373,5250000.0
2008-03-28 01:06:00,2.22605,2.22677,2.2233,2.2233,5750000.0
2008-03-28 01:07:00,2.22395,2.2249,2.22292,2.22292,7750000.0
2008-03-28 01:08:00,2.22417,2.22527,2.22176,2.22462,8250000.0
2008-03-28 01:09:00,2.22534,2.2258,2.22299,2.2258,12380000.0
2008-03-28 01:10:00,2.22446,2.2255,2.22237,2.22237,8250000.0
2008-03-28 01:11:00,2.2243,2.22616,2.2201,2.22499,17380000.0
2008-03-28 01:12:00,2.22132,2.22582,2.22132,2.2255,7380000.0
2008-03-28 01:13:00,2.22476,2.22562,2.2233,2.2235,6500000.0
2008-03-28 01:14:00,2.22287,2.22518,2.21944,2.2238,10750000.0
2008-03-28 01:15:00,2.22201,2.22479,2.22201,2.22272,13500000.0
2008-03-28 01:16:00,2.22398,2.22565,2.22273,2.22475,13250000.0
2008-03-28 01:17:00,2.22475,2.22487,2.22174,2.22481,13750000.0
2008-03-28 01:18:00,2.22608,2.22608,2.22076,2.22191,9630000.0
2008-03-28 01:19:00,2.22538,2.22697,2.2217,2.22697,11250000.0
2008-03-28 01:20:00,2.22232,2.22579,2.22232,2.2257,8750000.0
2008-03-28 01:21:00,2.22207,2.22455,2.21949,2.22174,7750000.0
2008-03-28 01:22:00,2.22345,2.22589,2.22193,2.22536,6500000.0
2008-03-28 01:23:00,2.22452,2.22675,2.2217,2.22583,9510000.0
2008-03-28 01:24:00,2.22406,2.2261,2.22088,2.22406,6880000.0
2008-03-28 01:25:00,2.227,2.227,2.22258,2.22337,7000000.0
2008-03-28 01:26:00,2.21836,2.2264,2.21836,2.22212,13500000.0
2008-03-28 01:27:00,2.22374,2.22513,2.22174,2.22415,6630000.0
2008-03-28 01:28:00,2.22202,2.22502,2.22193,2.22333,5500000.0
2008-03-28 01:29:00,2.22368,2.22543,2.22222,2.22426,6250000.0
2008-03-28 01:30:00,2.22426,2.22426,2.21871,2.21871,7000000.0
2008-03-28 01:31:00,2.22257,2.22611,2.21935,2.22561,7000000.0
2008-03-28 01:32:00,2.22671,2.22692,2.22112,2.22692,12880000.0
2008-03-28 01:33:00,2.22519,2.22643,2.21938,2.22359,6250000.0
2008-03-28 01:34:00,2.21922,2.22465,2.21922,2.22195,7500000.0
2008-03-28 01:35:00,2.22463,2.22569,2.22157,2.22499,8250000.0
2008-03-28 01:36:00,2.2245,2.22622,2.22262,2.22622,7000000.0
2008-03-28 01:37:00,2.22511,2.22632,2.22343,2.22632,5500000.0
2008-03-28 01:38:00,2.22682,2.22682,2.22335,2.22387,8130000.0
2008-03-28 01:39:00,2.22252,2.22617,2.22168,2.22557,9500000.0
2008-03-28 01:40:00,2.2254,2.2254,2.22107,2.22313,9630000.0
2008-03-28 01:41:00,2.22414,2.22567,2.2215,2.22567,12250000.0
2008-03-28 01:42:00,2.2244,2.22543,2.2205,2.22205,7000000.0
2008-03-28 01:43:00,2.22669,2.22669,2.21979,2.22282,8250000.0
2008-03-28 01:44:00,2.22571,2.22749,2.22135,2.22326,13750000.0
2008-03-28 01:45:00,2.22397,2.22594,2.2203,2.22216,13500000.0
2008-03-28 01:46:00,2.22102,2.2267,2.21951,2.22219,8750000.0
2008-03-28 01:47:00,2.22562,2.22562,2.22241,2.22241,8880000.0
2008-03-28 01:48:00,2.22278,2.22466,2.22193,2.22275,11250000.0
2008-03-28 01:49:00,2.22514,2.22595,2.22244,2.22244,8750000.0
2008-03-28 01:50:00,2.22378,2.2251,2.22113,2.22287,12500000.0
2008-03-28 01:51:00,2.22545,2.22584,2.2224,2.22584,5630000.0
2008-03-28 01:52:00,2.22414,2.22646,2.22055,2.22641,15000000.0
2008-03-28 01:53:00,2.22029,2.22417,2.22029,2.22058,7500000.0
2008-03-28 01:54:00,2.22528,2.22561,2.22316,2.22497,6250000.0
2008-03-28 01:55:00,2.22108,2.22533,2.22108,2.22301,16250000.0
2008-03-28 01:56:00,2.22399,2.22565,2.22173,2.22541,9500000.0
2008-03-28 01:57:00,2.2236,2.22691,2.22136,2.22488,13880000.0
2008-03-28 01:58:00,2.22554,2.22554,2.22401,2.22452,10250000.0
2008-03-28 02:00:00,2.22166,2.22643,2.22166,2.22619,6250000.0
2008-03-28 02:01:00,2.22398,2.2254,2.2218,2.2252,8510000.0
2008-03-28 02:02:00,2.22589,2.22674,2.22445,2.22674,11250000.0
2008-03-28 02:03:00,2.22554,2.22618,2.22329,2.22517,5500000.0
2008-03-28 02:04:00,2.22515,2.22771,2.22356,2.22635,13000000.0
2008-03-28 02:05:00,2.2234,2.2263,2.22335,2.2263,10880000.0
2008-03-28 02:06:00,2.22566,2.22651,2.22373,2.22583,9250000.0
2008-03-28 02:07:00,2.22605,2.22637,2.22359,2.22382,7750000.0
2008-03-28 02:08:00,2.22422,2.22603,2.22321,2.22588,6130000.0
2008-03-28 02:09:00,2.22607,2.22684,2.22274,2.2233,6880000.0
2008-03-28 02:10:00,2.22487,2.22707,2.22283,2.22707,5750000.0
2008-03-28 02:11:00,2.22723,2.22723,2.22158,2.22425,13250000.0
2008-03-28 02:12:00,2.22546,2.22671,2.22247,2.22671,9130000.0
2008-03-28 02:13:00,2.22405,2.2266,2.22194,2.2248,12380000.0
2008-03-28 02:14:00,2.22294,2.2274,2.22294,2.22533,11250000.0
2008-03-28 02:15:00,2.22489,2.2265,2.22466,2.22564,6000000.0
2008-03-28 02:16:00,2.22356,2.2261,2.22129,2.22474,8000000.0
2008-03-28 02:17:00,2.22506,2.22597,2.22246,2.22246,5500000.0
2008-03-28 02:18:00,2.22141,2.22694,2.22141,2.22694,5750000.0
2008-03-28 02:19:00,2.2254,2.22654,2.22381,2.22433,9250000.0
2008-03-28 02:20:00,2.22361,2.22642,2.22132,2.22642,5750000.0
2008-03-28 02:21:00,2.22586,2.22614,2.22279,2.22379,5880000.0
2008-03-28 02:22:00,2.22475,2.22719,2.22081,2.22719,15500000.0
2008-03-28 02:23:00,2.22338,2.22637,2.22338,2.22637,9750000.0
2008-03-28 02:24:00,2.22579,2.22678,2.2232,2.22458,5500000.0
2008-03-28 02:25:00,2.22666,2.22678,2.22022,2.22678,7500000.0
2008-03-28 02:26:00,2.22482,2.22722,2.22156,2.22722,10000000.0
2008-03-28 02:27:00,2.2278,2.22783,2.22439,2.22439,7250000.0
2008-03-28 02:28:00,2.22553,2.22726,2.22274,2.22515,10000000.0
2008-03-28 02:29:00,2.22701,2.22912,2.22427,2.22454,7750000.0
2008-03-28 02:30:00,2.22551,2.22731,2.22525,2.22701,12750000.0
2008-03-28 02:31:00,2.22366,2.2275,2.22329,2.2275,6250000.0
2008-03-28 02:32:00,2.22412,2.22492,2.22008,2.22134,10500000.0
2008-03-28 02:33:00,2.22631,2.22814,2.2246,2.22724,11000000.0
2008-03-28 02:34:00,2.22316,2.22824,2.22271,2.22464,8880000.0
2008-03-28 02:35:00,2.22305,2.22684,2.22195,2.22195,5250000.0
2008-03-28 02:36:00,2.22694,2.22699,2.22139,2.22616,12630000.0
2008-03-28 02:37:00,2.21995,2.22742,2.21995,2.22328,16500000.0
2008-03-28 02:38:00,2.22413,2.22706,2.22387,2.2269,14250000.0
2008-03-28 02:39:00,2.22606,2.22926,2.22527,2.22542,17000000.0
2008-03-28 02:40:00,2.22599,2.22752,2.22487,2.22752,8250000.0
2008-03-28 02:41:00,2.22626,2.22659,2.22285,2.22285,7000000.0
2008-03-28 02:42:00,2.22766,2.22766,2.22234,2.22504,7000000.0
2008-03-28 02:43:00,2.22571,2.22855,2.22137,2.22855,13250000.0
2008-03-28 02:44:00,2.22783,2.22821,2.22381,2.22816,5250000.0
2008-03-28 02:45:00,2.22771,2.2293,2.22437,2.22742,10750000.0
2008-03-28 02:46:00,2.22649,2.22958,2.22451,2.22899,12250000.0
2008-03-28 02:47:00,2.22802,2.22945,2.22742,2.22881,7130000.0
2008-03-28 02:48:00,2.22899,2.22899,2.22627,2.22682,9510000.0
2008-03-28 02:49:00,2.22772,2.2298,2.22772,2.2298,9250000.0
2008-03-28 02:50:00,2.22955,2.23006,2.22636,2.22961,6500000.0
2008-03-28 02:51:00,2.22847,2.22847,2.22463,2.22779,7750000.0
2008-03-28 02:52:00,2.22605,2.23043,2.22605,2.22767,9750000.0
2008-03-28 02:53:00,2.23045,2.23045,2.22724,2.22747,9000000.0
2008-03-28 02:54:00,2.22837,2.22895,2.22419,2.22746,8500000.0
2008-03-28 02:55:00,2.22895,2.22977,2.22217,2.22931,15500000.0
2008-03-28 02:56:00,2.2286,2.22907,2.22306,2.22621,11630000.0
2008-03-28 02:57:00,2.22788,2.22931,2.2243,2.22531,8500000.0
2008-03-28 02:58:00,2.22793,2.2295,2.22672,2.22874,8750000.0
2008-03-28 02:59:00,2.22497,2.22917,2.22167,2.22706,7500000.0
2008-03-28 03:00:00,2.22874,2.23133,2.22735,2.23133,15000000.0
2008-03-28 03:01:00,2.22788,2.22952,2.22614,2.22847,13130000.0
2008-03-28 03:02:00,2.22965,2.22965,2.22647,2.22664,7000000.0
2008-03-28 03:03:00,2.2286,2.22944,2.22681,2.22928,9250000.0
2008-03-28 03:04:00,2.22685,2.23068,2.22575,2.22575,7250000.0
2008-03-28 03:05:00,2.22919,2.22999,2.22647,2.22837,6750000.0
2008-03-28 03:06:00,2.22761,2.23095,2.22745,2.23087,14880000.0
2008-03-28 03:07:00,2.23005,2.23093,2.22564,2.23093,8250000.0
2008-03-28 03:08:00,2.23148,2.23148,2.22737,2.22737,10000000.0
2008-03-28 03:09:00,2.22997,2.23115,2.2268,2.23004,5880000.0
2008-03-28 03:10:00,2.22891,2.23064,2.22731,2.22857,5500000.0
2008-03-28 03:11:00,2.23032,2.23032,2.2262,2.2262,5250000.0
2008-03-28 03:12:00,2.2314,2.23153,2.2276,2.23053,6000000.0
2008-03-28 03:13:00,2.22765,2.2302,2.22718,2.23018,14250000.0
2008-03-28 03:14:00,2.22908,2.23091,2.22572,2.22776,11000000.0
2008-03-28 03:15:00,2.22863,2.22939,2.2248,2.2248,5250000.0
2008-03-28 03:16:00,2.22878,2.22961,2.22322,2.22322,7750000.0
2008-03-28 03:17:00,2.22922,2.22962,2.22439,2.2294,7130000.0
2008-03-28 03:18:00,2.229,2.22942,2.22524,2.22879,5250000.0
2008-03-28 03:19:00,2.22934,2.22958,2.22511,2.22903,5750000.0
2008-03-28 03:20:00,2.22391,2.22883,2.22333,2.22468,8500000.0
2008-03-28 03:21:00,2.22718,2.22933,2.22574,2.22933,8130000.0
2008-03-28 03:22:00,2.23,2.23,2.22606,2.22647,8750000.0
2008-03-28 03:23:00,2.22651,2.23008,2.22563,2.22972,8500000.0
2008-03-28 03:24:00,2.22806,2.22806,2.22509,2.22712,5500000.0
2008-03-28 03:25:00,2.22707,2.22949,2.22527,2.22949,5500000.0
2008-03-28 03:26:00,2.22882,2.22934,2.22363,2.22731,5500000.0
2008-03-28 03:27:00,2.22797,2.2293,2.22483,2.2276,11880000.0
2008-03-28 03:28:00,2.22599,2.22836,2.22282,2.22282,10750000.0
2008-03-28 03:29:00,2.22689,2.22854,2.22298,2.22854,10500000.0
2008-03-28 03:30:00,2.22789,2.22882,2.22161,2.22882,13380000.0
2008-03-28 03:31:00,2.22788,2.22869,2.22668,2.22668,6250000.0
2008-03-28 03:32:00,2.22533,2.22848,2.22247,2.22499,9250000.0
2008-03-28 03:33:00,2.22787,2.22802,2.22478,2.22478,8750000.0
2008-03-28 03:34:00,2.22349,2.22762,2.22349,2.22728,7750000.0
2008-03-28 03:35:00,2.22705,2.22799,2.22539,2.22612,10000000.0
2008-03-28 03:36:00,2.22742,2.22767,2.22481,2.22501,6250000.0
2008-03-28 03:37:00,2.2283,2.2283,2.2256,2.22709,5500000.0
2008-03-28 03:38:00,2.22687,2.22789,2.22367,2.22789,5750000.0
2008-03-28 03:39:00,2.22655,2.2281,2.22489,2.22489,9880000.0
2008-03-28 03:40:00,2.22593,2.22884,2.22593,2.22884,6630000.0
2008-03-28 03:41:00,2.22622,2.22869,2.22559,2.22784,6130000.0
2008-03-28 03:42:00,2.22414,2.22741,2.22343,2.22741,6250000.0
2008-03-28 03:43:00,2.22232,2.22713,2.22232,2.22332,6380000.0
2008-03-28 03:44:00,2.22553,2.22793,2.22484,2.2274,9000000.0
2008-03-28 03:45:00,2.22626,2.22831,2.22376,2.22627,13000000.0
2008-03-28 03:46:00,2.22729,2.22729,2.22376,2.22529,8500000.0
2008-03-28 03:47:00,2.22751,2.22751,2.22475,2.22475,8000000.0
2008-03-28 03:48:00,2.22765,2.22765,2.22287,2.22656,7500000.0
2008-03-28 03:49:00,2.22591,2.22751,2.22325,2.22466,8000000.0
2008-03-28 03:50:00,2.22265,2.22849,2.22259,2.22849,14000000.0
2008-03-28 03:51:00,2.22809,2.22809,2.22446,2.22642,8000000.0
2008-03-28 03:52:00,2.22662,2.22728,2.22208,2.22389,8250000.0
2008-03-28 03:53:00,2.22594,2.22952,2.22312,2.2258,11010000.0
2008-03-28 03:54:00,2.22875,2.23008,2.22335,2.22874,16630000.0
2008-03-28 03:55:00,2.22869,2.22887,2.22607,2.22691,11250000.0
2008-03-28 03:56:00,2.22689,2.22878,2.2238,2.22539,8630000.0
2008-03-28 03:57:00,2.22779,2.22907,2.22605,2.22838,12500000.0
2008-03-28 03:58:00,2.22256,2.22758,2.22256,2.22607,9500000.0
2008-03-28 03:59:00,2.22786,2.22866,2.22666,2.22666,10500000.0
2008-03-28 04:00:00,2.22339,2.2257,2.22333,2.22549,10000000.0
2008-03-28 04:01:00,2.22581,2.22732,2.22212,2.22732,7000000.0
2008-03-28 04:02:00,2.2278,2.2278,2.22239,2.2257,10750000.0
2008-03-28 04:03:00,2.22192,2.22693,2.22192,2.22693,5250000.0
2008-03-28 04:04:00,2.22512,2.22586,2.22458,2.22458,6250000.0
2008-03-28 04:05:00,2.22766,2.22808,2.22565,2.22719,8000000.0
2008-03-28 04:06:00,2.22448,2.22721,2.22015,2.22431,7380000.0
2008-03-28 04:07:00,2.2214,2.22721,2.2214,2.22632,6500000.0
2008-03-28 04:08:00,2.22499,2.22752,2.22293,2.22714,7750000.0
2008-03-28 04:09:00,2.22471,2.22472,2.21977,2.22472,7500000.0
2008-03-28 04:10:00,2.22468,2.22698,2.22317,2.22632,5500000.0
2008-03-28 04:11:00,2.22556,2.2278,2.22382,2.22636,5500000.0
2008-03-28 04:12:00,2.22793,2.22793,2.22255,2.22472,8500000.0
2008-03-28 04:13:00,2.22718,2.22718,2.22421,2.22421,5750000.0
2008-03-28 04:14:00,2.22412,2.22716,2.22285,2.22716,6000000.0
2008-03-28 04:15:00,2.22457,2.22749,2.22457,2.22707,5500000.0
2008-03-28 04:16:00,2.22804,2.22804,2.22586,2.22586,6880000.0
2008-03-28 04:17:00,2.22795,2.22795,2.22355,2.22486,9250000.0
2008-03-28 04:18:00,2.2235,2.22752,2.2235,2.22697,10000000.0
2008-03-28 04:19:00,2.228,2.22816,2.22448,2.22448,5500000.0
2008-03-28 04:20:00,2.22623,2.22787,2.22236,2.22236,6250000.0
2008-03-28 04:21:00,2.22872,2.22881,2.22584,2.22625,7880000.0
2008-03-28 04:22:00,2.22717,2.2286,2.22497,2.2286,7000000.0
2008-03-28 04:23:00,2.22763,2.22817,2.22399,2.22817,11000000.0
2008-03-28 04:24:00,2.2265,2.22839,2.22433,2.22734,9880000.0
2008-03-28 04:25:00,2.22823,2.2286,2.22236,2.22791,7250000.0
2008-03-28 04:26:00,2.22568,2.22808,2.22104,2.22808,7500000.0
2008-03-28 04:27:00,2.22428,2.22738,2.22322,2.22446,8500000.0
2008-03-28 04:28:00,2.22507,2.22786,2.2228,2.2237,7750000.0
2008-03-28 04:29:00,2.22666,2.2274,2.22227,2.22227,7750000.0
2008-03-28 04:30:00,2.22662,2.22891,2.22504,2.22851,8130000.0
2008-03-28 04:31:00,2.22571,2.22823,2.22364,2.22823,9130000.0
2008-03-28 04:32:00,2.22595,2.22746,2.22519,2.22641,6000000.0
2008-03-28 04:33:00,2.22249,2.22831,2.22249,2.2259,8500000.0
2008-03-28 04:34:00,2.22552,2.22937,2.22552,2.22863,5880000.0
2008-03-28 04:35:00,2.22609,2.22746,2.22259,2.22679,6250000.0
2008-03-28 04:36:00,2.22625,2.22865,2.22422,2.22865,8500000.0
2008-03-28 04:37:00,2.2257,2.22799,2.22434,2.2262,9750000.0
2008-03-28 04:38:00,2.227,2.22745,2.22497,2.22509,9000000.0
2008-03-28 04:39:00,2.22782,2.22785,2.22462,2.22755,10750000.0
2008-03-28 04:40:00,2.22662,2.22782,2.2222,2.2222,9500000.0
2008-03-28 04:41:00,2.22482,2.22566,2.22449,2.22487,6500000.0
2008-03-28 04:42:00,2.22671,2.22744,2.22411,2.22744,5750000.0
2008-03-28 04:43:00,2.22403,2.22828,2.22213,2.22828,7000000.0
2008-03-28 04:44:00,2.22671,2.22748,2.22165,2.22165,7880000.0
2008-03-28 04:45:00,2.22342,2.22605,2.22226,2.22522,7500000.0
2008-03-28 04:46:00,2.22922,2.22922,2.22257,2.22531,8880000.0
2008-03-28 04:47:00,2.22686,2.22805,2.22243,2.22805,8500000.0
2008-03-28 04:48:00,2.22518,2.22714,2.22403,2.22668,9000000.0
2008-03-28 04:49:00,2.22314,2.22732,2.22314,2.22732,10880000.0
2008-03-28 04:50:00,2.22724,2.22802,2.22106,2.22616,7380000.0
2008-03-28 04:51:00,2.22516,2.22761,2.22283,2.22761,8510000.0
2008-03-28 04:52:00,2.22334,2.22526,2.22153,2.22242,8500000.0
2008-03-28 04:53:00,2.22881,2.22941,2.22422,2.22422,11750000.0
2008-03-28 04:54:00,2.2211,2.22658,2.2211,2.22246,8250000.0
2008-03-28 04:55:00,2.22556,2.22762,2.22191,2.22762,7250000.0
2008-03-28 04:56:00,2.22632,2.22783,2.22381,2.22768,9500000.0
2008-03-28 04:57:00,2.22772,2.22772,2.2251,2.22606,5630000.0
2008-03-28 04:58:00,2.22906,2.22906,2.22401,2.22778,7130000.0
2008-03-28 04:59:00,2.22931,2.22931,2.22218,2.22508,7880000.0
2008-03-28 05:00:00,2.22602,2.22804,2.22466,2.22804,6630000.0
2008-03-28 05:01:00,2.22462,2.22708,2.22084,2.22593,6750000.0
2008-03-28 05:02:00,2.22674,2.22766,2.22438,2.22651,8000000.0
2008-03-28 05:03:00,2.22607,2.22831,2.22289,2.22819,6000000.0
2008-03-28 05:04:00,2.22656,2.22796,2.22458,2.22504,8750000.0
2008-03-28 05:05:00,2.22569,2.2283,2.22544,2.2283,9500000.0
2008-03-28 05:06:00,2.22494,2.22946,2.22494,2.22946,7750000.0
2008-03-28 05:07:00,2.22739,2.22821,2.22405,2.22499,6750000.0
2008-03-28 05:08:00,2.2291,2.2291,2.22274,2.22407,12250000.0
2008-03-28 05:09:00,2.22883,2.22883,2.22422,2.226,10250000.0
2008-03-28 05:10:00,2.22334,2.22883,2.22334,2.22883,8130000.0
2008-03-28 05:11:00,2.22795,2.229,2.22567,2.22613,8130000.0
2008-03-28 05:12:00,2.22714,2.22881,2.2242,2.22881,5630000.0
2008-03-28 05:13:00,2.22849,2.22937,2.22303,2.22754,5250000.0
2008-03-28 05:14:00,2.22712,2.2287,2.22529,2.2287,10750000.0
2008-03-28 05:15:00,2.22883,2.22883,2.22293,2.22603,6500000.0
2008-03-28 05:16:00,2.22864,2.22864,2.22331,2.22331,11750000.0
2008-03-28 05:17:00,2.22382,2.22861,2.22382,2.22667,5750000.0
2008-03-28 05:18:00,2.22743,2.22832,2.22491,2.22491,9250000.0
2008-03-28 05:19:00,2.22891,2.22891,2.22609,2.22848,9250000.0
2008-03-28 05:20:00,2.224,2.22801,2.224,2.22484,10750000.0
2008-03-28 05:21:00,2.22652,2.22867,2.22427,2.22867,6250000.0
2008-03-28 05:22:00,2.22893,2.22923,2.22346,2.22839,7630000.0
2008-03-28 05:23:00,2.22985,2.22985,2.22418,2.22772,5500000.0
2008-03-28 05:24:00,2.2264,2.2295,2.22534,2.22923,8250000.0
2008-03-28 05:25:00,2.22752,2.22806,2.22623,2.22773,6750000.0
2008-03-28 05:26:00,2.2216,2.22795,2.2216,2.22605,11250000.0
2008-03-28 05:27:00,2.2273,2.22883,2.22654,2.22654,6750000.0
2008-03-28 05:28:00,2.22631,2.22928,2.22307,2.2261,12380000.0
2008-03-28 05:29:00,2.22571,2.22856,2.22213,2.22856,7000000.0
2008-03-28 05:30:00,2.22835,2.22835,2.22411,2.22411,11260000.0
2008-03-28 05:31:00,2.22422,2.22828,2.22422,2.22828,10000000.0
2008-03-28 05:32:00,2.22276,2.22941,2.22276,2.22772,6250000.0
2008-03-28 05:33:00,2.22838,2.22863,2.22506,2.22863,7250000.0
2008-03-28 05:34:00,2.22748,2.22748,2.22325,2.22727,12750000.0
2008-03-28 05:35:00,2.22675,2.22749,2.22551,2.22749,7500000.0
2008-03-28 05:36:00,2.22183,2.22816,2.22183,2.22471,7250000.0
2008-03-28 05:37:00,2.22649,2.22744,2.22321,2.22593,6750000.0
2008-03-28 05:38:00,2.22901,2.22901,2.22553,2.22821,5500000.0
2008-03-28 05:39:00,2.22149,2.2278,2.22149,2.22687,8500000.0
2008-03-28 05:40:00,2.22754,2.22848,2.22584,2.22584,5500000.0
2008-03-28 05:41:00,2.2246,2.22765,2.2246,2.22509,8500000.0
2008-03-28 05:42:00,2.22777,2.22836,2.22264,2.22599,10130000.0
2008-03-28 05:43:00,2.22692,2.22769,2.22439,2.22769,6000000.0
2008-03-28 05:44:00,2.22649,2.22802,2.22129,2.22361,10750000.0
2008-03-28 05:45:00,2.22457,2.22745,2.22358,2.22358,5750000.0
2008-03-28 05:46:00,2.22561,2.22794,2.22079,2.22515,8000000.0
2008-03-28 05:47:00,2.22629,2.22751,2.22318,2.22318,5880000.0
2008-03-28 05:48:00,2.22472,2.22761,2.22401,2.22462,5750000.0
2008-03-28 05:49:00,2.22765,2.22765,2.22166,2.22332,11500000.0
2008-03-28 05:50:00,2.22618,2.22721,2.22285,2.2256,11000000.0
2008-03-28 05:51:00,2.22844,2.22844,2.22553,2.22705,9500000.0
2008-03-28 05:52:00,2.22768,2.22768,2.22218,2.2232,7500000.0
2008-03-28 05:53:00,2.22815,2.22815,2.22226,2.22745,11880000.0
2008-03-28 05:54:00,2.2232,2.22801,2.2232,2.22801,6380000.0
2008-03-28 05:55:00,2.22822,2.22822,2.22421,2.22421,6000000.0
2008-03-28 05:56:00,2.22746,2.22746,2.22377,2.22377,9250000.0
2008-03-28 05:57:00,2.22562,2.22899,2.22446,2.22899,6000000.0
2008-03-28 05:58:00,2.22901,2.22901,2.22432,2.22541,5500000.0
2008-03-28 05:59:00,2.22689,2.22736,2.2233,2.22555,6500000.0
2008-03-28 06:00:00,2.22107,2.22742,2.22107,2.22528,11130000.0
2008-03-28 06:02:00,2.22678,2.22819,2.2244,2.22549,8260000.0
2008-03-28 06:03:00,2.22261,2.22703,2.22261,2.22599,5500000.0
2008-03-28 06:04:00,2.22142,2.22979,2.22142,2.22374,9750000.0
2008-03-28 06:05:00,2.22528,2.22827,2.22395,2.22522,9880000.0
2008-03-28 06:06:00,2.22289,2.22786,2.22289,2.22541,7500000.0
2008-03-28 06:07:00,2.224,2.22771,2.22138,2.22639,7000000.0
2008-03-28 06:08:00,2.22708,2.22861,2.22597,2.22785,5500000.0
2008-03-28 06:09:00,2.2274,2.2277,2.22337,2.22431,5250000.0
2008-03-28 06:10:00,2.22345,2.22687,2.22345,2.22422,5250000.0
2008-03-28 06:11:00,2.22449,2.22785,2.22267,2.22735,10880000.0
2008-03-28 06:12:00,2.2259,2.2283,2.22451,2.2283,8000000.0
2008-03-28 06:14:00,2.22723,2.22842,2.22543,2.22543,12000000.0
2008-03-28 06:15:00,2.22366,2.22598,2.22366,2.22527,5750000.0
2008-03-28 06:16:00,2.22806,2.22806,2.22545,2.22545,8000000.0
2008-03-28 06:17:00,2.22674,2.22846,2.22544,2.22544,6250000.0
2008-03-28 06:18:00,2.22347,2.22782,2.22347,2.22671,6250000.0
2008-03-28 06:19:00,2.22909,2.22909,2.22539,2.22606,5500000.0
2008-03-28 06:20:00,2.22754,2.22851,2.22545,2.22739,11250000.0
2008-03-28 06:21:00,2.22505,2.2286,2.22498,2.22515,10250000.0
2008-03-28 06:22:00,2.22967,2.22967,2.22259,2.228,11750000.0
2008-03-28 06:23:00,2.22643,2.22852,2.22624,2.22852,6250000.0
2008-03-28 06:24:00,2.2265,2.22789,2.22319,2.22319,7880000.0
2008-03-28 06:25:00,2.22607,2.22816,2.22525,2.22677,9250000.0
2008-03-28 06:26:00,2.22562,2.22886,2.22553,2.22681,5750000.0
2008-03-28 06:27:00,2.22791,2.22832,2.22372,2.22404,8000000.0
2008-03-28 06:28:00,2.2257,2.22811,2.22357,2.22412,8750000.0
2008-03-28 06:29:00,2.22785,2.22798,2.22171,2.22798,7750000.0
2008-03-28 06:30:00,2.22708,2.22938,2.22274,2.22836,6000000.0
2008-03-28 06:31:00,2.2292,2.22996,2.22428,2.22732,8630000.0
2008-03-28 06:32:00,2.2233,2.22838,2.2233,2.2272,5250000.0
2008-03-28 06:33:00,2.22848,2.22848,2.22454,2.22749,7510000.0
2008-03-28 06:34:00,2.22653,2.22834,2.22507,2.22757,9500000.0
2008-03-28 06:35:00,2.22388,2.22836,2.22388,2.22689,7250000.0
2008-03-28 06:36:00,2.22904,2.22904,2.22715,2.22789,5250000.0
2008-03-28 06:37:00,2.22685,2.22871,2.22316,2.22815,10380000.0
2008-03-28 06:38:00,2.22505,2.22828,2.22505,2.2258,8630000.0
2008-03-28 06:39:00,2.22608,2.22772,2.22165,2.22606,8000000.0
2008-03-28 06:40:00,2.22715,2.22823,2.22459,2.22657,5630000.0
2008-03-28 06:41:00,2.22571,2.22633,2.22227,2.22633,7630000.0
2008-03-28 06:42:00,2.22956,2.22956,2.22452,2.22638,14250000.0
2008-03-28 06:43:00,2.2227,2.2288,2.2227,2.2255,6380000.0
2008-03-28 06:44:00,2.22877,2.22902,2.22438,2.22614,8500000.0
2008-03-28 06:45:00,2.22198,2.22945,2.22198,2.22945,5250000.0
2008-03-28 06:46:00,2.22862,2.22901,2.22418,2.22848,12000000.0
2008-03-28 06:47:00,2.22348,2.22929,2.22348,2.22929,5500000.0
2008-03-28 06:48:00,2.22876,2.2303,2.22491,2.2303,8250000.0
2008-03-28 06:49:00,2.22676,2.23041,2.22676,2.22979,7500000.0
2008-03-28 06:50:00,2.22897,2.23059,2.22585,2.22721,9380000.0
2008-03-28 06:51:00,2.23042,2.23042,2.22624,2.22783,10250000.0
2008-03-28 06:52:00,2.2279,2.2304,2.22569,2.2304,8000000.0
2008-03-28 06:53:00,2.22512,2.22985,2.22455,2.22964,7250000.0
2008-03-28 06:54:00,2.22843,2.231,2.22678,2.23021,8880000.0
2008-03-28 06:55:00,2.22961,2.22961,2.22521,2.22802,8630000.0
2008-03-28 06:56:00,2.22998,2.2306,2.22824,2.22994,14500000.0
2008-03-28 06:57:00,2.22705,2.23006,2.22687,2.228,10750000.0
2008-03-28 06:58:00,2.2274,2.22967,2.22415,2.22821,6250000.0
2008-03-28 06:59:00,2.22862,2.2298,2.22725,2.2287,7250000.0
2008-03-28 07:00:00,2.22811,2.22995,2.2235,2.22965,10000000.0
2008-03-28 07:01:00,2.22607,2.2302,2.22392,2.2302,6250000.0
2008-03-28 07:02:00,2.23035,2.23035,2.22545,2.22755,10510000.0
2008-03-28 07:03:00,2.22617,2.22902,2.22599,2.22599,6130000.0
2008-03-28 07:04:00,2.22928,2.22928,2.22279,2.2254,9000000.0
2008-03-28 07:05:00,2.22694,2.23022,2.22525,2.23022,9500000.0
2008-03-28 07:06:00,2.22978,2.22978,2.22511,2.22954,9380000.0
2008-03-28 07:07:00,2.22806,2.23015,2.22358,2.22671,6500000.0
2008-03-28 07:08:00,2.2271,2.2294,2.22395,2.22467,7880000.0
2008-03-28 07:09:00,2.22879,2.22921,2.22496,2.22717,10500000.0
2008-03-28 07:10:00,2.22941,2.22941,2.22359,2.22812,10500000.0
2008-03-28 07:11:00,2.22692,2.22973,2.22315,2.22973,7000000.0
2008-03-28 07:12:00,2.22805,2.23009,2.22565,2.22958,9750000.0
2008-03-28 07:13:00,2.22788,2.22877,2.2235,2.2254,5750000.0
2008-03-28 07:14:00,2.22831,2.22986,2.22681,2.22681,5500000.0
2008-03-28 07:15:00,2.22822,2.23057,2.22429,2.23057,14250000.0
2008-03-28 07:16:00,2.22984,2.22984,2.22415,2.22747,7500000.0
2008-03-28 07:17:00,2.22744,2.22934,2.22672,2.22817,9000000.0
2008-03-28 07:18:00,2.22845,2.22984,2.22755,2.22984,6000000.0
2008-03-28 07:19:00,2.22907,2.23017,2.22292,2.22581,11880000.0
2008-03-28 07:20:00,2.22386,2.22903,2.22386,2.22784,5250000.0
2008-03-28 07:21:00,2.22796,2.22963,2.22723,2.2288,10380000.0
2008-03-28 07:22:00,2.22779,2.22962,2.22464,2.22674,12250000.0
2008-03-28 07:23:00,2.23028,2.23077,2.2264,2.22875,6750000.0
2008-03-28 07:24:00,2.22993,2.22993,2.22614,2.22793,7500000.0
2008-03-28 07:25:00,2.22954,2.23022,2.22817,2.22817,6630000.0
2008-03-28 07:26:00,2.22551,2.22998,2.22485,2.22962,8130000.0
2008-03-28 07:27:00,2.23066,2.23117,2.22597,2.22728,8630000.0
2008-03-28 07:28:00,2.22756,2.23121,2.22756,2.23096,8250000.0
2008-03-28 07:29:00,2.22832,2.23029,2.2268,2.23029,10250000.0
2008-03-28 07:30:00,2.22994,2.22994,2.22589,2.22894,11750000.0
2008-03-28 07:31:00,2.22673,2.22947,2.22585,2.22678,6750000.0
2008-03-28 07:32:00,2.22701,2.2291,2.22487,2.2291,6750000.0
2008-03-28 07:33:00,2.225,2.22923,2.22232,2.22889,10500000.0
2008-03-28 07:34:00,2.2292,2.2292,2.22523,2.22733,9750000.0
2008-03-28 07:35:00,2.22541,2.22977,2.22541,2.22923,12500000.0
2008-03-28 07:36:00,2.22599,2.22958,2.22363,2.22837,9000000.0
2008-03-28 07:37:00,2.22792,2.22844,2.22572,2.22572,6250000.0
2008-03-28 07:38:00,2.22658,2.22816,2.22465,2.22816,11500000.0
2008-03-28 07:39:00,2.22646,2.22846,2.22407,2.22448,9380000.0
2008-03-28 07:40:00,2.22827,2.22827,2.22173,2.2276,7000000.0
2008-03-28 07:41:00,2.22679,2.22967,2.2253,2.22842,10010000.0
2008-03-28 07:42:00,2.22511,2.22974,2.22511,2.22591,7000000.0
2008-03-28 07:43:00,2.22666,2.22907,2.22458,2.22639,8250000.0
2008-03-28 07:44:00,2.22544,2.2286,2.22544,2.22785,10500000.0
2008-03-28 07:45:00,2.2267,2.22901,2.2255,2.22712,9750000.0
2008-03-28 07:46:00,2.22589,2.22779,2.22041,2.22588,6250000.0
2008-03-28 07:47:00,2.22641,2.22834,2.22421,2.22652,8500000.0
2008-03-28 07:48:00,2.22846,2.22884,2.22395,2.22403,8750000.0
2008-03-28 07:49:00,2.22818,2.22844,2.22353,2.2239,7250000.0
2008-03-28 07:50:00,2.22661,2.22817,2.22291,2.22444,10250000.0
2008-03-28 07:51:00,2.22666,2.22885,2.22536,2.22885,5500000.0
2008-03-28 07:52:00,2.22834,2.22901,2.22638,2.2274,11140000.0
2008-03-28 07:53:00,2.22687,2.22849,2.22359,2.2265,8500000.0
2008-03-28 07:54:00,2.22654,2.2286,2.22373,2.22654,9750000.0
2008-03-28 07:55:00,2.22821,2.22878,2.22562,2.22734,7500000.0
2008-03-28 07:56:00,2.22846,2.22851,2.22535,2.22535,6750000.0
2008-03-28 07:57:00,2.22566,2.22771,2.2235,2.22724,10250000.0
2008-03-28 07:58:00,2.22456,2.22808,2.22419,2.22651,7500000.0
2008-03-28 07:59:00,2.22536,2.22721,2.22367,2.22721,9380000.0
2008-03-28 08:00:00,2.22565,2.22734,2.22425,2.22724,7500000.0
2008-03-28 08:01:00,2.2255,2.22871,2.22525,2.22775,9500000.0
2008-03-28 08:02:00,2.22532,2.22938,2.22307,2.22938,19000000.0
2008-03-28 08:03:00,2.22634,2.22841,2.22453,2.22683,9000000.0
2008-03-28 08:04:00,2.22875,2.22875,2.2257,2.22796,11500000.0
2008-03-28 08:05:00,2.22461,2.22818,2.22428,2.22428,8500000.0
2008-03-28 08:06:00,2.22718,2.23066,2.22591,2.22677,7000000.0
2008-03-28 08:07:00,2.22744,2.22796,2.22331,2.22388,6750000.0
2008-03-28 08:08:00,2.22907,2.22907,2.22335,2.2277,7000000.0
2008-03-28 08:09:00,2.22814,2.22915,2.22182,2.22621,8750000.0
2008-03-28 08:10:00,2.22497,2.22903,2.22363,2.2281,5750000.0
2008-03-28 08:11:00,2.22694,2.22892,2.22597,2.22892,6500000.0
2008-03-28 08:12:00,2.22867,2.22867,2.2239,2.2239,9750000.0
2008-03-28 08:13:00,2.22916,2.22917,2.22633,2.22854,5750000.0
2008-03-28 08:14:00,2.22842,2.22887,2.22231,2.22839,12380000.0
2008-03-28 08:15:00,2.22916,2.22974,2.2253,2.22789,11000000.0
2008-03-28 08:16:00,2.22671,2.2287,2.22614,2.22743,6000000.0
2008-03-28 08:17:00,2.22856,2.22887,2.22634,2.22683,7250000.0
2008-03-28 08:18:00,2.22666,2.22983,2.22605,2.22974,7500000.0
2008-03-28 08:19:00,2.2286,2.23024,2.22755,2.22959,10250000.0
2008-03-28 08:20:00,2.22953,2.22974,2.22738,2.22974,5500000.0
2008-03-28 08:21:00,2.22689,2.22928,2.22689,2.22921,7380000.0
2008-03-28 08:22:00,2.22881,2.22939,2.22376,2.22702,10510000.0
2008-03-28 08:23:00,2.22855,2.22895,2.22617,2.22696,5750000.0
2008-03-28 08:24:00,2.22981,2.23001,2.22497,2.22625,9500000.0
2008-03-28 08:25:00,2.22758,2.22968,2.22651,2.22958,20630000.0
2008-03-28 08:26:00,2.22615,2.22922,2.22394,2.22922,8000000.0
2008-03-28 08:27:00,2.23043,2.23053,2.22612,2.22962,7380000.0
2008-03-28 08:28:00,2.22961,2.23036,2.22393,2.22759,11630000.0
2008-03-28 08:29:00,2.2267,2.22958,2.22626,2.22626,5630000.0
2008-03-28 08:30:00,2.22752,2.22941,2.22516,2.2263,14630000.0
2008-03-28 08:31:00,2.2272,2.22936,2.22212,2.22811,6630000.0
2008-03-28 08:32:00,2.22837,2.22996,2.22713,2.22713,7750000.0
2008-03-28 08:33:00,2.23005,2.23005,2.22558,2.22558,5500000.0
2008-03-28 08:34:00,2.22678,2.22813,2.2212,2.22747,7750000.0
2008-03-28 08:35:00,2.22933,2.23008,2.22672,2.22672,5130000.0
2008-03-28 08:36:00,2.22795,2.23016,2.2266,2.2279,11000000.0
2008-03-28 08:37:00,2.22998,2.23005,2.22647,2.22941,10500000.0
2008-03-28 08:38:00,2.22601,2.2297,2.2217,2.22821,10500000.0
2008-03-28 08:39:00,2.22699,2.23114,2.22699,2.23114,10630000.0
2008-03-28 08:40:00,2.22273,2.23044,2.22273,2.23044,8000000.0
2008-03-28 08:41:00,2.22476,2.23051,2.22476,2.22962,14000000.0
2008-03-28 08:42:00,2.22971,2.23044,2.22511,2.22511,12000000.0
2008-03-28 08:43:00,2.22415,2.22963,2.22192,2.22963,14750000.0
2008-03-28 08:44:00,2.22622,2.23088,2.22387,2.22996,12250000.0
2008-03-28 08:45:00,2.2281,2.22975,2.22404,2.22418,8130000.0
2008-03-28 08:46:00,2.22744,2.22914,2.22623,2.22821,5630000.0
2008-03-28 08:47:00,2.22888,2.22959,2.22635,2.22959,6750000.0
2008-03-28 08:48:00,2.2269,2.22949,2.22379,2.22657,14250000.0
2008-03-28 08:49:00,2.22944,2.22944,2.22681,2.2284,5750000.0
2008-03-28 08:50:00,2.22889,2.22921,2.22638,2.22638,6630000.0
2008-03-28 08:51:00,2.2289,2.22903,2.22374,2.22374,10750000.0
2008-03-28 08:52:00,2.22351,2.22864,2.22342,2.2273,9000000.0
2008-03-28 08:53:00,2.22854,2.23114,2.22388,2.22388,9500000.0
2008-03-28 08:54:00,2.23036,2.23224,2.22531,2.23224,7250000.0
2008-03-28 08:55:00,2.23,2.23302,2.22792,2.23226,7250000.0
2008-03-28 08:56:00,2.23081,2.23163,2.22535,2.22753,7000000.0
2008-03-28 08:57:00,2.22553,2.23207,2.22511,2.23142,15250000.0
2008-03-28 08:58:00,2.23313,2.23313,2.22906,2.23197,8250000.0
2008-03-28 08:59:00,2.23034,2.23215,2.22768,2.23146,14510000.0
2008-03-28 09:00:00,2.2324,2.23311,2.22978,2.23139,5250000.0
2008-03-28 09:01:00,2.23199,2.23265,2.22681,2.22982,19500000.0
2008-03-28 09:02:00,2.2307,2.23248,2.22527,2.23135,8250000.0
2008-03-28 09:03:00,2.22893,2.23131,2.22532,2.23124,10750000.0
2008-03-28 09:04:00,2.22776,2.23099,2.22513,2.22882,8250000.0
2008-03-28 09:05:00,2.22749,2.23186,2.2272,2.23186,11250000.0
2008-03-28 09:06:00,2.23177,2.23177,2.2294,2.23078,11510000.0
2008-03-28 09:07:00,2.22984,2.22984,2.22523,2.22864,5500000.0
2008-03-28 09:08:00,2.22566,2.23104,2.22566,2.23104,8500000.0
2008-03-28 09:09:00,2.22939,2.23052,2.22673,2.2281,11000000.0
2008-03-28 09:10:00,2.22971,2.2305,2.22864,2.23024,6500000.0
2008-03-28 09:11:00,2.22974,2.23043,2.227,2.227,13000000.0
2008-03-28 09:12:00,2.22813,2.23088,2.22556,2.23088,6750000.0
2008-03-28 09:13:00,2.22982,2.22996,2.2246,2.22938,11880000.0
2008-03-28 09:14:00,2.22868,2.23048,2.2243,2.23048,7000000.0
2008-03-28 09:15:00,2.23056,2.23076,2.22589,2.22927,15250000.0
2008-03-28 09:16:00,2.22845,2.22989,2.22277,2.22917,12760000.0
2008-03-28 09:17:00,2.22701,2.23044,2.22486,2.22721,11000000.0
2008-03-28 09:18:00,2.22767,2.23115,2.22693,2.22766,7630000.0
2008-03-28 09:19:00,2.22802,2.22962,2.22515,2.22859,6000000.0
2008-03-28 09:20:00,2.23079,2.23106,2.22502,2.22933,8250000.0
2008-03-28 09:21:00,2.22994,2.23083,2.2237,2.23083,12130000.0
2008-03-28 09:22:00,2.22729,2.2303,2.22293,2.23,9750000.0
2008-03-28 09:23:00,2.22901,2.23164,2.22851,2.2315,9760000.0
2008-03-28 09:24:00,2.22932,2.23064,2.22505,2.22986,5500000.0
2008-03-28 09:25:00,2.23114,2.23153,2.22576,2.22821,10130000.0
2008-03-28 09:26:00,2.23095,2.23112,2.2281,2.22847,11250000.0
2008-03-28 09:27:00,2.2299,2.23105,2.22524,2.231,9500000.0
2008-03-28 09:28:00,2.23087,2.23168,2.22885,2.22885,7750000.0
2008-03-28 09:29:00,2.22824,2.23231,2.22634,2.23231,13500000.0
2008-03-28 09:30:00,2.2315,2.23216,2.22907,2.23048,6000000.0
2008-03-28 09:31:00,2.22824,2.23127,2.22733,2.22991,6000000.0
2008-03-28 09:32:00,2.23071,2.23295,2.22442,2.23151,8880000.0
2008-03-28 09:33:00,2.23399,2.23399,2.22912,2.23066,5380000.0
2008-03-28 09:34:00,2.23285,2.23285,2.2305,2.2305,6500000.0
2008-03-28 09:35:00,2.23207,2.23365,2.22878,2.23301,12630000.0
2008-03-28 09:36:00,2.23324,2.23324,2.22814,2.23127,8750000.0
2008-03-28 09:37:00,2.23182,2.2324,2.2278,2.229,8880000.0
2008-03-28 09:38:00,2.22907,2.23243,2.22843,2.23233,5880000.0
2008-03-28 09:39:00,2.22913,2.2331,2.22864,2.23009,11130000.0
2008-03-28 09:40:00,2.23151,2.23151,2.22722,2.22722,7750000.0
2008-03-28 09:41:00,2.23094,2.23146,2.225,2.22831,14000000.0
2008-03-28 09:42:00,2.22838,2.23477,2.2273,2.22958,15750000.0
2008-03-28 09:43:00,2.22703,2.23141,2.22703,2.22989,10500000.0
2008-03-28 09:44:00,2.23277,2.23305,2.22963,2.23069,10630000.0
2008-03-28 09:45:00,2.23226,2.23466,2.23025,2.2342,14500000.0
2008-03-28 09:46:00,2.23279,2.23494,2.23192,2.23494,5750000.0
2008-03-28 09:47:00,2.23455,2.23588,2.22938,2.23151,7500000.0
2008-03-28 09:48:00,2.23495,2.23495,2.23139,2.23309,9000000.0
2008-03-28 09:49:00,2.2295,2.23565,2.2295,2.23328,6630000.0
2008-03-28 09:50:00,2.23366,2.23428,2.23097,2.23405,7000000.0
2008-03-28 09:51:00,2.2327,2.23374,2.22902,2.23313,8500000.0
2008-03-28 09:52:00,2.23363,2.23399,2.22699,2.23184,8630000.0
2008-03-28 09:53:00,2.23384,2.23384,2.23137,2.23293,13630000.0
2008-03-28 09:54:00,2.23421,2.23488,2.22996,2.23444,11500000.0
2008-03-28 09:55:00,2.23269,2.23448,2.23097,2.23448,7500000.0
2008-03-28 09:56:00,2.23371,2.23371,2.23043,2.23212,5500000.0
2008-03-28 09:57:00,2.23193,2.2323,2.22929,2.2323,13250000.0
2008-03-28 09:58:00,2.23065,2.23338,2.22633,2.23008,13500000.0
2008-03-28 09:59:00,2.23007,2.23533,2.23007,2.23379,13750000.0
2008-03-28 10:00:00,2.23069,2.2324,2.22719,2.23192,5250000.0
2008-03-28 10:01:00,2.22987,2.23297,2.22701,2.23297,6250000.0
2008-03-28 10:02:00,2.22803,2.23285,2.2274,2.23017,8250000.0
2008-03-28 10:03:00,2.23038,2.23344,2.2286,2.22982,13000000.0
2008-03-28 10:04:00,2.23179,2.23211,2.22963,2.23129,5500000.0
2008-03-28 10:05:00,2.23445,2.23445,2.23066,2.23245,11000000.0
2008-03-28 10:06:00,2.23268,2.23402,2.22878,2.2328,10000000.0
2008-03-28 10:07:00,2.23429,2.23435,2.22993,2.23216,5500000.0
2008-03-28 10:08:00,2.23223,2.23428,2.23078,2.23406,9750000.0
2008-03-28 10:09:00,2.23139,2.23347,2.22916,2.23082,9250000.0
2008-03-28 10:10:00,2.2304,2.23454,2.22858,2.23047,9630000.0
2008-03-28 10:11:00,2.23245,2.23403,2.22813,2.23174,8880000.0
2008-03-28 10:12:00,2.23319,2.23426,2.22815,2.23372,8500000.0
2008-03-28 10:13:00,2.23098,2.23633,2.23003,2.23633,13250000.0
2008-03-28 10:14:00,2.23428,2.23568,2.23245,2.23488,7260000.0
2008-03-28 10:15:00,2.23455,2.2357,2.23132,2.2357,10750000.0
2008-03-28 10:16:00,2.23458,2.23458,2.23153,2.23298,7750000.0
2008-03-28 10:17:00,2.23302,2.23498,2.2318,2.23498,9000000.0
2008-03-28 10:18:00,2.23532,2.23532,2.2315,2.23466,10630000.0
2008-03-28 10:19:00,2.23489,2.23569,2.23226,2.23509,7750000.0
2008-03-28 10:20:00,2.23568,2.23672,2.23364,2.23647,7380000.0
2008-03-28 10:21:00,2.23709,2.23709,2.23233,2.23233,8880000.0
2008-03-28 10:22:00,2.22966,2.23471,2.22966,2.23449,10500000.0
2008-03-28 10:23:00,2.23593,2.23607,2.2311,2.23282,8880000.0
2008-03-28 10:24:00,2.23571,2.23667,2.2305,2.2305,5630000.0
2008-03-28 10:25:00,2.22916,2.23474,2.22859,2.23474,7000000.0
2008-03-28 10:26:00,2.23093,2.23492,2.23092,2.23182,8500000.0
2008-03-28 10:27:00,2.23136,2.2352,2.22898,2.22994,8750000.0
2008-03-28 10:28:00,2.23425,2.23425,2.23049,2.23273,5510000.0
2008-03-28 10:29:00,2.23156,2.23426,2.23127,2.23345,8750000.0
2008-03-28 10:30:00,2.23326,2.23326,2.23098,2.23166,8250000.0
2008-03-28 10:31:00,2.23393,2.23393,2.23066,2.23264,7500000.0
2008-03-28 10:32:00,2.23194,2.23228,2.22462,2.23176,10020000.0
2008-03-28 10:33:00,2.23399,2.23406,2.23143,2.23143,7750000.0
2008-03-28 10:34:00,2.23308,2.23405,2.2319,2.23261,9380000.0
2008-03-28 10:35:00,2.2338,2.23406,2.23077,2.23193,5500000.0
2008-03-28 10:36:00,2.23331,2.23357,2.22996,2.23268,9510000.0
2008-03-28 10:37:00,2.232,2.23283,2.22996,2.23283,12880000.0
2008-03-28 10:38:00,2.23306,2.23306,2.22659,2.2317,12000000.0
2008-03-28 10:39:00,2.23248,2.2339,2.22979,2.2339,9130000.0
2008-03-28 10:40:00,2.23285,2.23402,2.23031,2.23031,9000000.0
2008-03-28 10:41:00,2.23241,2.23334,2.2297,2.23282,7630000.0
2008-03-28 10:42:00,2.23246,2.23349,2.23081,2.23349,6630000.0
2008-03-28 10:43:00,2.23131,2.23249,2.22956,2.23235,7000000.0
2008-03-28 10:44:00,2.23155,2.23326,2.23017,2.23326,13000000.0
2008-03-28 10:45:00,2.22931,2.23268,2.22757,2.23268,7130000.0
2008-03-28 10:46:00,2.23342,2.23342,2.22889,2.23162,8250000.0
2008-03-28 10:47:00,2.23241,2.23292,2.23077,2.23116,6250000.0
2008-03-28 10:48:00,2.23294,2.23307,2.22987,2.23289,6750000.0
2008-03-28 10:49:00,2.23101,2.23389,2.2282,2.2282,8380000.0
2008-03-28 10:50:00,2.23255,2.23353,2.23075,2.23353,8760000.0
2008-03-28 10:51:00,2.22854,2.23199,2.2284,2.2284,10380000.0
2008-03-28 10:52:00,2.23087,2.23257,2.22925,2.23257,10750000.0
2008-03-28 10:53:00,2.23219,2.23373,2.2299,2.23321,9250000.0
2008-03-28 10:54:00,2.23376,2.23376,2.22764,2.23071,9750000.0
2008-03-28 10:55:00,2.23168,2.23334,2.23055,2.2329,6000000.0
2008-03-28 10:56:00,2.23244,2.23325,2.23081,2.23249,12500000.0
2008-03-28 10:57:00,2.23083,2.23459,2.23083,2.23192,8000000.0
2008-03-28 10:58:00,2.23339,2.2348,2.22832,2.23373,7000000.0
2008-03-28 10:59:00,2.23315,2.23623,2.23046,2.23562,9380000.0
2008-03-28 11:00:00,2.23439,2.23622,2.23027,2.2355,9380000.0
2008-03-28 11:01:00,2.23486,2.23486,2.22967,2.23009,8250000.0
2008-03-28 11:02:00,2.23598,2.23598,2.23251,2.23289,9750000.0
2008-03-28 11:03:00,2.23491,2.23491,2.23109,2.23327,9500000.0
2008-03-28 11:04:00,2.23081,2.23397,2.23081,2.23358,8630000.0
2008-03-28 11:05:00,2.23153,2.23373,2.22861,2.23218,9130000.0
2008-03-28 11:06:00,2.23276,2.23344,2.23107,2.23107,7000000.0
2008-03-28 11:07:00,2.23358,2.2339,2.22993,2.22993,6000000.0
2008-03-28 11:08:00,2.23131,2.23255,2.23029,2.23255,4880000.0
2008-03-28 11:09:00,2.23286,2.23318,2.22919,2.233,11500000.0
2008-03-28 11:10:00,2.23395,2.23395,2.22886,2.23359,9250000.0
2008-03-28 11:11:00,2.2345,2.2345,2.22913,2.23305,6630000.0
2008-03-28 11:12:00,2.23456,2.23456,2.22926,2.22926,5750000.0
2008-03-28 11:13:00,2.23056,2.23541,2.23056,2.23247,9630000.0
2008-03-28 11:14:00,2.23525,2.23525,2.23059,2.23446,8500000.0
2008-03-28 11:15:00,2.23414,2.23414,2.23161,2.23299,7000000.0
2008-03-28 11:16:00,2.23392,2.234,2.23121,2.23157,5500000.0
2008-03-28 11:17:00,2.23526,2.23553,2.22917,2.23292,8250000.0
2008-03-28 11:18:00,2.23259,2.23529,2.23066,2.23123,10380000.0
2008-03-28 11:19:00,2.23328,2.23328,2.22783,2.2322,9880000.0
2008-03-28 11:20:00,2.23352,2.23426,2.23032,2.23426,6000000.0
2008-03-28 11:21:00,2.23427,2.23539,2.23021,2.23428,11130000.0
2008-03-28 11:22:00,2.23554,2.23554,2.22991,2.23124,6250000.0
2008-03-28 11:23:00,2.23394,2.23536,2.22991,2.23363,19130000.0
2008-03-28 11:24:00,2.23552,2.23552,2.22889,2.23417,9000000.0
2008-03-28 11:25:00,2.23427,2.23493,2.23224,2.2345,12000000.0
2008-03-28 11:26:00,2.2331,2.23429,2.22916,2.23409,9500000.0
2008-03-28 11:27:00,2.23151,2.23441,2.23151,2.23441,7630000.0
2008-03-28 11:28:00,2.23269,2.23337,2.23084,2.23116,10250000.0
2008-03-28 11:29:00,2.23405,2.23405,2.22753,2.2322,7500000.0
2008-03-28 11:30:00,2.23217,2.23281,2.2306,2.23226,8130000.0
2008-03-28 11:31:00,2.23433,2.23433,2.22811,2.23235,8880000.0
2008-03-28 11:32:00,2.23168,2.23261,2.22838,2.23224,11750000.0
2008-03-28 11:33:00,2.23285,2.23285,2.22925,2.23132,9630000.0
2008-03-28 11:34:00,2.23196,2.23206,2.22972,2.23168,7130000.0
2008-03-28 11:35:00,2.22943,2.23194,2.22668,2.22906,11630000.0
2008-03-28 11:36:00,2.23236,2.23236,2.22728,2.23058,7250000.0
2008-03-28 11:37:00,2.22597,2.23157,2.22597,2.23157,9750000.0
2008-03-28 11:38:00,2.2273,2.23217,2.22629,2.23217,6000000.0
2008-03-28 11:39:00,2.23213,2.23258,2.22837,2.23136,9880000.0
2008-03-28 11:40:00,2.22977,2.23334,2.22923,2.23106,11000000.0
2008-03-28 11:41:00,2.23059,2.23303,2.22961,2.22961,7500000.0
2008-03-28 11:42:00,2.23074,2.23124,2.22637,2.22789,6500000.0
2008-03-28 11:43:00,2.22783,2.23031,2.22528,2.22952,11250000.0
2008-03-28 11:44:00,2.22926,2.23021,2.22649,2.22894,15500000.0
2008-03-28 11:45:00,2.2293,2.23138,2.22545,2.23034,10630000.0
2008-03-28 11:46:00,2.22951,2.2306,2.22924,2.23038,6750000.0
2008-03-28 11:47:00,2.22988,2.23204,2.22574,2.23016,10500000.0
2008-03-28 11:48:00,2.22673,2.23126,2.2255,2.23126,9630000.0
2008-03-28 11:49:00,2.23166,2.23166,2.22673,2.23049,11000000.0
2008-03-28 11:50:00,2.23162,2.23162,2.22891,2.23031,15000000.0
2008-03-28 11:51:00,2.23039,2.23039,2.22834,2.22839,5500000.0
2008-03-28 11:52:00,2.22958,2.23063,2.22759,2.23058,8250000.0
2008-03-28 11:53:00,2.23168,2.2318,2.2292,2.23112,5750000.0
2008-03-28 11:54:00,2.23099,2.23152,2.22499,2.23152,8000000.0
2008-03-28 11:55:00,2.23201,2.23279,2.22925,2.22949,6000000.0
2008-03-28 11:56:00,2.23023,2.23217,2.22991,2.23103,8250000.0
2008-03-28 11:57:00,2.22686,2.23092,2.22686,2.23011,8130000.0
2008-03-28 11:58:00,2.2257,2.23102,2.2257,2.22992,12000000.0
2008-03-28 11:59:00,2.23046,2.23046,2.22462,2.22899,11250000.0
2008-03-28 12:00:00,2.2274,2.22867,2.22472,2.22837,8880000.0
2008-03-28 12:01:00,2.22442,2.22789,2.22435,2.22695,7000000.0
2008-03-28 12:02:00,2.22452,2.22794,2.22156,2.22607,11130000.0
2008-03-28 12:03:00,2.22804,2.22831,2.22357,2.22447,8750000.0
2008-03-28 12:04:00,2.22632,2.22896,2.2245,2.22896,6250000.0
2008-03-28 12:05:00,2.22836,2.22932,2.22138,2.22809,8500000.0
2008-03-28 12:06:00,2.22954,2.22988,2.22545,2.22929,7880000.0
2008-03-28 12:07:00,2.22697,2.22945,2.22534,2.22688,9250000.0
2008-03-28 12:08:00,2.22858,2.22931,2.22495,2.22931,7630000.0
2008-03-28 12:09:00,2.22685,2.22878,2.22426,2.22764,16500000.0
2008-03-28 12:10:00,2.22749,2.229,2.22296,2.22841,11000000.0
2008-03-28 12:11:00,2.22852,2.23024,2.22739,2.22924,7500000.0
2008-03-28 12:12:00,2.22863,2.22947,2.22437,2.2289,8500000.0
2008-03-28 12:13:00,2.22719,2.22966,2.22358,2.22966,15630000.0
2008-03-28 12:14:00,2.22928,2.22969,2.22597,2.22947,11250000.0
2008-03-28 12:15:00,2.22459,2.2284,2.22459,2.22801,12250000.0
2008-03-28 12:16:00,2.2273,2.22767,2.22227,2.22683,6000000.0
2008-03-28 12:17:00,2.22821,2.22968,2.22671,2.22968,5500000.0
2008-03-28 12:18:00,2.226,2.23023,2.22556,2.22556,6000000.0
2008-03-28 12:19:00,2.22907,2.22987,2.2241,2.22815,8500000.0
2008-03-28 12:20:00,2.22763,2.23009,2.22647,2.23009,10750000.0
2008-03-28 12:21:00,2.22922,2.23043,2.22486,2.2263,12750000.0
2008-03-28 12:22:00,2.2298,2.23132,2.2266,2.23132,8500000.0
2008-03-28 12:23:00,2.23004,2.23053,2.22563,2.22993,16250000.0
2008-03-28 12:24:00,2.22984,2.23072,2.22551,2.22678,7250000.0
2008-03-28 12:25:00,2.2294,2.23112,2.22617,2.23112,7000000.0
2008-03-28 12:26:00,2.22902,2.22997,2.22662,2.22662,10130000.0
2008-03-28 12:27:00,2.2301,2.23018,2.22498,2.22993,8880000.0
2008-03-28 12:28:00,2.22699,2.23028,2.22699,2.23017,10380000.0
2008-03-28 12:29:00,2.22914,2.23007,2.22765,2.22871,6500000.0
2008-03-28 12:30:00,2.23069,2.23111,2.22751,2.22801,6750000.0
2008-03-28 12:31:00,2.22845,2.23007,2.22716,2.22923,6000000.0
2008-03-28 12:32:00,2.22944,2.22944,2.22764,2.22902,6380000.0
2008-03-28 12:33:00,2.2266,2.2308,2.22605,2.2308,15750000.0
2008-03-28 12:34:00,2.22981,2.23142,2.22842,2.23063,9500000.0
2008-03-28 12:35:00,2.23103,2.23103,2.22553,2.22553,9750000.0
2008-03-28 12:36:00,2.23015,2.23015,2.22533,2.22893,5250000.0
2008-03-28 12:37:00,2.22718,2.22982,2.22147,2.2285,11500000.0
2008-03-28 12:38:00,2.22897,2.22897,2.22142,2.22832,10250000.0
2008-03-28 12:39:00,2.22809,2.22889,2.22609,2.22881,6250000.0
2008-03-28 12:40:00,2.22202,2.22963,2.22202,2.22963,9750000.0
2008-03-28 12:41:00,2.22665,2.22917,2.22477,2.22677,5750000.0
2008-03-28 12:42:00,2.22859,2.22868,2.22204,2.22865,14380000.0
2008-03-28 12:43:00,2.22673,2.229,2.22599,2.22685,9380000.0
2008-03-28 12:44:00,2.22745,2.22874,2.22493,2.22593,12250000.0
2008-03-28 12:45:00,2.22145,2.22653,2.22145,2.2256,5880000.0
2008-03-28 12:46:00,2.2277,2.2277,2.22105,2.22257,12250000.0
2008-03-28 12:47:00,2.22828,2.22828,2.2232,2.22703,8500000.0
2008-03-28 12:48:00,2.22703,2.22812,2.22321,2.22801,13250000.0
2008-03-28 12:49:00,2.22806,2.22819,2.22456,2.22798,6750000.0
2008-03-28 12:50:00,2.22772,2.22772,2.22192,2.22559,9380000.0
2008-03-28 12:51:00,2.22619,2.22799,2.22127,2.22401,7000000.0
2008-03-28 12:52:00,2.2246,2.22573,2.22074,2.22074,8250000.0
2008-03-28 12:53:00,2.22376,2.22518,2.22128,2.22384,8250000.0
2008-03-28 12:54:00,2.22446,2.22645,2.22326,2.22532,8130000.0
2008-03-28 12:55:00,2.22599,2.22599,2.21838,2.22279,8750000.0
2008-03-28 12:56:00,2.22273,2.22515,2.21851,2.2203,9750000.0
2008-03-28 12:57:00,2.22419,2.22575,2.2204,2.22364,12250000.0
2008-03-28 12:58:00,2.22614,2.22718,2.223,2.223,11630000.0
2008-03-28 12:59:00,2.22528,2.22803,2.22271,2.22419,10760000.0
2008-03-28 13:00:00,2.22781,2.22781,2.22362,2.22659,9000000.0
2008-03-28 13:01:00,2.22172,2.22708,2.22172,2.22461,10500000.0
2008-03-28 13:02:00,2.22676,2.22676,2.22186,2.22381,7000000.0
2008-03-28 13:03:00,2.22671,2.22714,2.22136,2.22589,11000000.0
2008-03-28 13:04:00,2.22428,2.22727,2.22274,2.22727,15260000.0
2008-03-28 13:05:00,2.22435,2.2266,2.22081,2.22582,17380000.0
2008-03-28 13:06:00,2.22379,2.22648,2.22379,2.22588,8250000.0
2008-03-28 13:07:00,2.22545,2.22782,2.22232,2.22561,15000000.0
2008-03-28 13:08:00,2.22664,2.22688,2.22209,2.22507,10500000.0
2008-03-28 13:09:00,2.22532,2.2262,2.22263,2.22308,7000000.0
2008-03-28 13:10:00,2.22622,2.22622,2.22225,2.2251,5630000.0
2008-03-28 13:11:00,2.22372,2.2264,2.22318,2.22388,9250000.0
2008-03-28 13:12:00,2.22679,2.22679,2.22266,2.22586,9500000.0
2008-03-28 13:13:00,2.22468,2.22946,2.22131,2.22946,12250000.0
2008-03-28 13:14:00,2.22514,2.22701,2.223,2.22701,9380000.0
2008-03-28 13:15:00,2.22641,2.22713,2.22317,2.22383,8130000.0
2008-03-28 13:16:00,2.22544,2.22649,2.21951,2.2254,11750000.0
2008-03-28 13:17:00,2.22375,2.22607,2.22353,2.22429,7750000.0
2008-03-28 13:18:00,2.22587,2.22587,2.2205,2.22411,6380000.0
2008-03-28 13:19:00,2.22471,2.22471,2.22124,2.22409,11750000.0
2008-03-28 13:20:00,2.22088,2.22567,2.22088,2.22549,7500000.0
2008-03-28 13:21:00,2.22407,2.22609,2.22265,2.22438,7000000.0
2008-03-28 13:22:00,2.22391,2.22442,2.22059,2.22382,7880000.0
2008-03-28 13:23:00,2.22348,2.22348,2.2176,2.22177,13250000.0
2008-03-28 13:24:00,2.21963,2.22309,2.21843,2.22119,12380000.0
2008-03-28 13:25:00,2.2232,2.22333,2.22018,2.22165,11750000.0
2008-03-28 13:26:00,2.22316,2.22358,2.22005,2.22358,10000000.0
2008-03-28 13:27:00,2.22333,2.22333,2.21885,2.22286,9250000.0
2008-03-28 13:28:00,2.22173,2.22269,2.21848,2.22129,10750000.0
2008-03-28 13:29:00,2.21902,2.22276,2.21902,2.22276,5500000.0
2008-03-28 13:30:00,2.22318,2.22318,2.21703,2.22221,8000000.0
2008-03-28 13:31:00,2.2173,2.22138,2.21724,2.22084,10500000.0
2008-03-28 13:32:00,2.22175,2.22251,2.21946,2.22239,7250000.0
2008-03-28 13:33:00,2.22026,2.22201,2.21877,2.22163,7510000.0
2008-03-28 13:34:00,2.22027,2.22167,2.2177,2.22167,7500000.0
2008-03-28 13:35:00,2.22184,2.22271,2.21818,2.22127,13250000.0
2008-03-28 13:36:00,2.22005,2.22095,2.21553,2.21966,8630000.0
2008-03-28 13:37:00,2.22115,2.22115,2.21774,2.21842,6880000.0
2008-03-28 13:38:00,2.2192,2.22045,2.21388,2.2199,9500000.0
2008-03-28 13:39:00,2.2194,2.2214,2.21524,2.22078,6630000.0
2008-03-28 13:40:00,2.21789,2.22118,2.21789,2.21893,5630000.0
2008-03-28 13:41:00,2.22128,2.22128,2.21823,2.22011,11010000.0
2008-03-28 13:42:00,2.222,2.222,2.21906,2.2206,7250000.0
2008-03-28 13:43:00,2.2196,2.22202,2.21898,2.22174,10130000.0
2008-03-28 13:44:00,2.22357,2.22357,2.2198,2.22139,7760000.0
2008-03-28 13:45:00,2.21769,2.22234,2.21769,2.21952,10750000.0
2008-03-28 13:46:00,2.22233,2.22244,2.2183,2.22028,6500000.0
2008-03-28 13:47:00,2.22165,2.22412,2.22023,2.22209,9250000.0
2008-03-28 13:48:00,2.22235,2.22419,2.22046,2.22046,11250000.0
2008-03-28 13:49:00,2.22195,2.22236,2.21898,2.21898,5750000.0
2008-03-28 13:50:00,2.22228,2.22287,2.21928,2.22225,7000000.0
2008-03-28 13:51:00,2.22207,2.22207,2.21861,2.22159,8750000.0
2008-03-28 13:52:00,2.22074,2.22178,2.21749,2.22056,15750000.0
2008-03-28 13:53:00,2.22163,2.2217,2.21777,2.21839,6250000.0
2008-03-28 13:54:00,2.21998,2.22099,2.21672,2.21917,5500000.0
2008-03-28 13:55:00,2.21908,2.22062,2.21823,2.21823,8500000.0
2008-03-28 13:56:00,2.21904,2.22103,2.21572,2.21704,8880000.0
2008-03-28 13:57:00,2.21973,2.22083,2.21407,2.21407,12000000.0
2008-03-28 13:58:00,2.21587,2.22067,2.21587,2.21855,8750000.0
2008-03-28 13:59:00,2.21895,2.22141,2.21871,2.22071,9250000.0
2008-03-28 14:00:00,2.21393,2.21975,2.21393,2.21917,9750000.0
2008-03-28 14:01:00,2.21681,2.22152,2.2156,2.22152,13750000.0
2008-03-28 14:02:00,2.22043,2.22186,2.21885,2.22186,7000000.0
2008-03-28 14:03:00,2.22003,2.22184,2.2179,2.21871,7000000.0
2008-03-28 14:04:00,2.22083,2.2228,2.21626,2.2228,5500000.0
2008-03-28 14:05:00,2.22119,2.22285,2.21943,2.221,10880000.0
2008-03-28 14:06:00,2.22083,2.22193,2.21672,2.22193,8130000.0
2008-03-28 14:07:00,2.22153,2.22216,2.21672,2.22213,8630000.0
2008-03-28 14:08:00,2.22074,2.22365,2.21509,2.21933,14750000.0
2008-03-28 14:09:00,2.22148,2.22201,2.21736,2.21736,5500000.0
2008-03-28 14:10:00,2.21961,2.22242,2.21636,2.21636,9250000.0
2008-03-28 14:11:00,2.21872,2.22175,2.21733,2.22102,5750000.0
2008-03-28 14:12:00,2.22271,2.22293,2.21675,2.22155,11500000.0
2008-03-28 14:13:00,2.21934,2.22223,2.21819,2.22212,8380000.0
2008-03-28 14:14:00,2.22236,2.22236,2.2194,2.22081,6250000.0
2008-03-28 14:15:00,2.21753,2.2225,2.21628,2.22243,12880000.0
2008-03-28 14:16:00,2.22355,2.22355,2.21837,2.22113,10000000.0
2008-03-28 14:17:00,2.21894,2.2242,2.21894,2.2242,14880000.0
2008-03-28 14:18:00,2.22163,2.22426,2.22048,2.22426,6500000.0
2008-03-28 14:19:00,2.22249,2.22339,2.21605,2.22133,19880000.0
2008-03-28 14:20:00,2.22288,2.22365,2.2175,2.22222,5880000.0
2008-03-28 14:21:00,2.22351,2.22482,2.21975,2.22225,11500000.0
2008-03-28 14:22:00,2.22029,2.22467,2.22029,2.22136,10000000.0
2008-03-28 14:23:00,2.22457,2.22541,2.22284,2.22284,12500000.0
2008-03-28 14:24:00,2.22077,2.22493,2.22077,2.22188,15250000.0
2008-03-28 14:25:00,2.22235,2.22357,2.21962,2.22137,8000000.0
2008-03-28 14:26:00,2.22312,2.22422,2.21772,2.22422,11750000.0
2008-03-28 14:27:00,2.22213,2.22402,2.22133,2.22382,7130000.0
2008-03-28 14:28:00,2.22109,2.2237,2.21937,2.22117,8130000.0
2008-03-28 14:29:00,2.22378,2.22389,2.22075,2.22075,5880000.0
2008-03-28 14:30:00,2.22167,2.22482,2.22167,2.22373,9880000.0
2008-03-28 14:31:00,2.22197,2.22614,2.22197,2.22265,7380000.0
2008-03-28 14:32:00,2.22602,2.22689,2.22098,2.22689,9880000.0
2008-03-28 14:33:00,2.22499,2.22585,2.22253,2.22253,8000000.0
2008-03-28 14:34:00,2.22373,2.22425,2.21707,2.22387,12750000.0
2008-03-28 14:35:00,2.22171,2.22534,2.22171,2.22519,10630000.0
2008-03-28 14:36:00,2.2234,2.22451,2.22053,2.22451,8500000.0
2008-03-28 14:37:00,2.22335,2.22533,2.22156,2.22533,9500000.0
2008-03-28 14:38:00,2.22526,2.22526,2.22228,2.22228,7500000.0
2008-03-28 14:39:00,2.22367,2.22538,2.22119,2.22119,8630000.0
2008-03-28 14:40:00,2.22592,2.22592,2.21977,2.22462,10010000.0
2008-03-28 14:41:00,2.22429,2.22429,2.22122,2.22159,8750000.0
2008-03-28 14:42:00,2.22395,2.22395,2.2202,2.2236,10630000.0
2008-03-28 14:43:00,2.22274,2.22329,2.2185,2.22238,8880000.0
2008-03-28 14:44:00,2.22082,2.223,2.21877,2.22287,6880000.0
2008-03-28 14:45:00,2.22239,2.22428,2.21821,2.22051,5880000.0
2008-03-28 14:46:00,2.2234,2.22496,2.22144,2.22252,8750000.0
2008-03-28 14:47:00,2.22512,2.22512,2.22129,2.22362,8130000.0
2008-03-28 14:48:00,2.22436,2.22478,2.22033,2.22395,9630000.0
2008-03-28 14:49:00,2.2255,2.2255,2.22222,2.22495,13760000.0
2008-03-28 14:50:00,2.22422,2.22506,2.22049,2.22506,5880000.0
2008-03-28 14:51:00,2.22386,2.22562,2.22262,2.22562,7500000.0
2008-03-28 14:52:00,2.22273,2.22429,2.21795,2.22007,12250000.0
2008-03-28 14:53:00,2.22121,2.22456,2.22121,2.22131,6250000.0
2008-03-28 14:54:00,2.2252,2.2252,2.21967,2.21967,14000000.0
2008-03-28 14:55:00,2.2227,2.22384,2.22016,2.22293,9000000.0
2008-03-28 14:56:00,2.22198,2.22337,2.21779,2.21779,15000000.0
2008-03-28 14:57:00,2.22235,2.223,2.2176,2.22038,10760000.0
2008-03-28 14:58:00,2.22197,2.22367,2.21748,2.22355,10000000.0
2008-03-28 14:59:00,2.22325,2.22397,2.21889,2.22397,13000000.0
2008-03-28 15:00:00,2.22228,2.22387,2.22124,2.22266,11500000.0
2008-03-28 15:01:00,2.22437,2.22439,2.2211,2.22344,5750000.0
2008-03-28 15:02:00,2.22227,2.22493,2.21973,2.22421,8250000.0
2008-03-28 15:03:00,2.22482,2.22615,2.2203,2.22388,13500000.0
2008-03-28 15:04:00,2.22469,2.22584,2.22062,2.22271,8500000.0
2008-03-28 15:05:00,2.22391,2.22548,2.22258,2.22444,10500000.0
2008-03-28 15:06:00,2.22392,2.22567,2.2227,2.22448,8500000.0
2008-03-28 15:07:00,2.22074,2.22464,2.21976,2.22392,10880000.0
2008-03-28 15:08:00,2.22206,2.22484,2.21932,2.22202,11000000.0
2008-03-28 15:09:00,2.22435,2.22542,2.22246,2.22524,13250000.0
2008-03-28 15:10:00,2.22593,2.22593,2.21974,2.22446,8630000.0
2008-03-28 15:11:00,2.22296,2.22543,2.22079,2.22371,8250000.0
2008-03-28 15:12:00,2.22529,2.22554,2.22271,2.22514,5630000.0
2008-03-28 15:13:00,2.22414,2.22519,2.22349,2.22422,7750000.0
2008-03-28 15:14:00,2.22558,2.22558,2.22153,2.22444,10250000.0
2008-03-28 15:15:00,2.22422,2.22643,2.22182,2.22639,8500000.0
2008-03-28 15:16:00,2.22642,2.22694,2.22267,2.22694,13750000.0
2008-03-28 15:17:00,2.22672,2.22746,2.22523,2.2268,8000000.0
2008-03-28 15:18:00,2.22652,2.2272,2.22156,2.2272,12000000.0
2008-03-28 15:19:00,2.22711,2.22829,2.22439,2.22439,7500000.0
2008-03-28 15:20:00,2.22943,2.22943,2.22612,2.22884,7000000.0
2008-03-28 15:21:00,2.22522,2.22812,2.22522,2.22802,7750000.0
2008-03-28 15:22:00,2.2237,2.22963,2.2237,2.22716,14000000.0
2008-03-28 15:23:00,2.22908,2.22908,2.22318,2.2283,10000000.0
2008-03-28 15:24:00,2.22697,2.22932,2.2232,2.22841,6250000.0
2008-03-28 15:25:00,2.22869,2.23005,2.22529,2.23005,8500000.0
2008-03-28 15:26:00,2.22931,2.22946,2.22501,2.22887,8500000.0
2008-03-28 15:27:00,2.22885,2.23127,2.22503,2.22959,8750000.0
2008-03-28 15:28:00,2.22911,2.23048,2.22685,2.22859,6000000.0
2008-03-28 15:29:00,2.22848,2.22895,2.22577,2.22895,6250000.0
2008-03-28 15:30:00,2.22646,2.23,2.22577,2.22803,10500000.0
2008-03-28 15:31:00,2.22839,2.22955,2.22605,2.22864,11130000.0
2008-03-28 15:32:00,2.22893,2.23017,2.22604,2.23017,6880000.0
2008-03-28 15:33:00,2.22979,2.23044,2.22347,2.22882,14500000.0
2008-03-28 15:34:00,2.22789,2.23049,2.22568,2.22937,8880000.0
2008-03-28 15:35:00,2.22668,2.22963,2.22668,2.22875,10130000.0
2008-03-28 15:36:00,2.22866,2.22982,2.22532,2.22982,11500000.0
2008-03-28 15:37:00,2.22964,2.23007,2.22424,2.22864,5250000.0
2008-03-28 15:38:00,2.22767,2.22966,2.2231,2.22746,11380000.0
2008-03-28 15:39:00,2.22842,2.22951,2.22416,2.22652,9000000.0
2008-03-28 15:40:00,2.23015,2.23169,2.22734,2.23169,6250000.0
2008-03-28 15:41:00,2.23035,2.23174,2.22899,2.23143,7500000.0
2008-03-28 15:42:00,2.23206,2.23206,2.22643,2.22643,5630000.0
2008-03-28 15:43:00,2.22851,2.23062,2.22436,2.2275,10380000.0
2008-03-28 15:44:00,2.2305,2.23071,2.22798,2.22891,6250000.0
2008-03-28 15:45:00,2.23086,2.23101,2.2267,2.23051,10500000.0
2008-03-28 15:46:00,2.23162,2.23162,2.22635,2.22683,6500000.0
2008-03-28 15:47:00,2.23198,2.23248,2.22717,2.23031,6750000.0
2008-03-28 15:48:00,2.22979,2.2307,2.22549,2.22549,5260000.0
2008-03-28 15:49:00,2.22923,2.23103,2.22372,2.23103,12750000.0
2008-03-28 15:50:00,2.2284,2.22969,2.22515,2.22849,8000000.0
2008-03-28 15:51:00,2.23002,2.23002,2.22587,2.22815,7880000.0
2008-03-28 15:52:00,2.22968,2.22968,2.22627,2.22806,6500000.0
2008-03-28 15:53:00,2.22812,2.23025,2.22375,2.23025,10500000.0
2008-03-28 15:54:00,2.22912,2.22938,2.22499,2.22814,8250000.0
2008-03-28 15:55:00,2.22903,2.22994,2.22593,2.22932,6750000.0
2008-03-28 15:56:00,2.22912,2.22965,2.22597,2.2291,7130000.0
2008-03-28 15:57:00,2.22987,2.22995,2.22549,2.22867,10750000.0
2008-03-28 15:58:00,2.22811,2.22811,2.22277,2.22668,11130000.0
2008-03-28 15:59:00,2.2266,2.22903,2.22429,2.2283,10250000.0
2008-03-28 16:00:00,2.22764,2.22897,2.22502,2.22897,8000000.0
2008-03-28 16:01:00,2.22645,2.2303,2.22377,2.2303,10750000.0
2008-03-28 16:02:00,2.22973,2.23047,2.2257,2.22887,13500000.0
2008-03-28 16:03:00,2.23014,2.23077,2.22674,2.22999,10250000.0
2008-03-28 16:04:00,2.23145,2.23145,2.22774,2.2304,9250000.0
2008-03-28 16:05:00,2.22594,2.22983,2.22594,2.22983,6750000.0
2008-03-28 16:06:00,2.22913,2.23063,2.2262,2.2262,10000000.0
2008-03-28 16:07:00,2.22904,2.22936,2.22598,2.22859,11500000.0
2008-03-28 16:08:00,2.22629,2.22936,2.22265,2.22343,10500000.0
2008-03-28 16:09:00,2.22821,2.22966,2.22532,2.22532,10000000.0
2008-03-28 16:10:00,2.22864,2.23008,2.22466,2.22929,9750000.0
2008-03-28 16:11:00,2.2303,2.2309,2.22746,2.22845,7250000.0
2008-03-28 16:12:00,2.22674,2.23051,2.22493,2.22987,5880000.0
2008-03-28 16:13:00,2.22655,2.22935,2.22399,2.22935,9750000.0
2008-03-28 16:14:00,2.2294,2.22998,2.22595,2.2285,11000000.0
2008-03-28 16:15:00,2.22764,2.22931,2.22695,2.22931,8500000.0
2008-03-28 16:16:00,2.22846,2.22909,2.226,2.2281,8250000.0
2008-03-28 16:17:00,2.22877,2.22877,2.22567,2.22718,12750000.0
2008-03-28 16:18:00,2.22806,2.22854,2.22025,2.22731,5750000.0
2008-03-28 16:19:00,2.22823,2.22842,2.22425,2.22546,7250000.0
2008-03-28 16:20:00,2.2266,2.22969,2.22404,2.22881,10130000.0
2008-03-28 16:21:00,2.22679,2.22844,2.22515,2.22515,5250000.0
2008-03-28 16:22:00,2.22747,2.22942,2.2261,2.22835,7500000.0
2008-03-28 16:23:00,2.22777,2.22815,2.22295,2.22815,6000000.0
2008-03-28 16:24:00,2.22737,2.22928,2.22308,2.22928,5630000.0
2008-03-28 16:25:00,2.22648,2.22913,2.22258,2.22759,5750000.0
2008-03-28 16:26:00,2.22532,2.22846,2.22532,2.22846,9000000.0
2008-03-28 16:27:00,2.22876,2.22983,2.22558,2.22803,10750000.0
2008-03-28 16:28:00,2.22961,2.23089,2.22806,2.23089,9250000.0
2008-03-28 16:29:00,2.22878,2.23012,2.22675,2.23012,9380000.0
2008-03-28 16:30:00,2.22706,2.23022,2.22582,2.22967,10630000.0
2008-03-28 16:31:00,2.23036,2.23036,2.22612,2.2293,6250000.0
2008-03-28 16:32:00,2.22953,2.22965,2.22551,2.22965,9630000.0
2008-03-28 16:33:00,2.22984,2.23037,2.22712,2.22903,8750000.0
2008-03-28 16:34:00,2.22456,2.22933,2.22374,2.22933,12000000.0
2008-03-28 16:35:00,2.22904,2.22904,2.22316,2.22853,12630000.0
2008-03-28 16:36:00,2.22573,2.22925,2.22157,2.22915,12630000.0
2008-03-28 16:37:00,2.22918,2.22918,2.22625,2.22872,5250000.0
2008-03-28 16:38:00,2.22795,2.22797,2.22159,2.2279,14000000.0
2008-03-28 16:39:00,2.22713,2.2283,2.22117,2.22552,9500000.0
2008-03-28 16:40:00,2.22677,2.22823,2.22444,2.22823,7000000.0
2008-03-28 16:41:00,2.2265,2.22847,2.2253,2.22539,6630000.0
2008-03-28 16:42:00,2.22842,2.22842,2.22397,2.2251,6750000.0
2008-03-28 16:43:00,2.22848,2.22863,2.22443,2.2267,11750000.0
2008-03-28 16:44:00,2.22707,2.22877,2.22525,2.22525,10500000.0
2008-03-28 16:45:00,2.22625,2.22879,2.22451,2.22714,8000000.0
2008-03-28 16:46:00,2.22914,2.22914,2.22424,2.22845,9880000.0
2008-03-28 16:47:00,2.22827,2.22901,2.22489,2.22859,14880000.0
2008-03-28 16:48:00,2.22841,2.23016,2.22588,2.22922,5750000.0
2008-03-28 16:49:00,2.22784,2.22949,2.22628,2.22932,9880000.0
2008-03-28 16:50:00,2.22809,2.23009,2.22599,2.22956,6750000.0
2008-03-28 16:51:00,2.22985,2.22985,2.22518,2.22747,9250000.0
2008-03-28 16:52:00,2.22736,2.22882,2.22513,2.22831,8750000.0
2008-03-28 16:53:00,2.22968,2.23082,2.22431,2.22937,12000000.0
2008-03-28 16:54:00,2.22668,2.22944,2.22668,2.22944,6750000.0
2008-03-28 16:55:00,2.2289,2.2289,2.2241,2.22553,9250000.0
2008-03-28 16:56:00,2.22846,2.22846,2.22515,2.22838,15750000.0
2008-03-28 16:57:00,2.22911,2.22911,2.22752,2.2285,11130000.0
2008-03-28 16:58:00,2.2274,2.22844,2.22239,2.22732,10750000.0
2008-03-28 16:59:00,2.22812,2.22832,2.22511,2.22709,7500000.0
2008-03-28 17:00:00,2.22832,2.2288,2.22679,2.2288,7500000.0
2008-03-28 17:01:00,2.22769,2.22899,2.22588,2.22899,10880000.0
2008-03-28 17:02:00,2.23033,2.23033,2.2251,2.22933,8500000.0
2008-03-28 17:03:00,2.22568,2.22903,2.22426,2.22582,9510000.0
2008-03-28 17:04:00,2.2303,2.2303,2.22593,2.22838,10500000.0
2008-03-28 17:05:00,2.22923,2.22988,2.22578,2.22933,6500000.0
2008-03-28 17:06:00,2.22832,2.2305,2.22752,2.2305,5500000.0
2008-03-28 17:07:00,2.22822,2.22995,2.22751,2.22924,11750000.0
2008-03-28 17:08:00,2.22939,2.22988,2.22602,2.22812,11000000.0
2008-03-28 17:09:00,2.22707,2.22962,2.22673,2.22721,6260000.0
2008-03-28 17:10:00,2.22805,2.22951,2.22411,2.22951,14250000.0
2008-03-28 17:11:00,2.22956,2.22956,2.22731,2.22731,7500000.0
2008-03-28 17:12:00,2.2273,2.22809,2.22301,2.22809,7500000.0
2008-03-28 17:13:00,2.22851,2.2288,2.22519,2.22558,8750000.0
2008-03-28 17:14:00,2.22868,2.2296,2.22311,2.2296,7250000.0
2008-03-28 17:15:00,2.22682,2.23066,2.2223,2.23066,7760000.0
2008-03-28 17:16:00,2.22807,2.22996,2.22696,2.22996,10880000.0
2008-03-28 17:17:00,2.23039,2.23163,2.22781,2.22969,10750000.0
2008-03-28 17:18:00,2.22737,2.23145,2.22509,2.22509,5750000.0
2008-03-28 17:19:00,2.22445,2.23114,2.2243,2.23114,11380000.0
2008-03-28 17:20:00,2.2298,2.23072,2.2298,2.22986,5500000.0
2008-03-28 17:21:00,2.22853,2.2294,2.22596,2.22871,7380000.0
2008-03-28 17:22:00,2.22657,2.22858,2.22609,2.2284,18380000.0
2008-03-28 17:23:00,2.22902,2.23012,2.22517,2.23012,18130000.0
2008-03-28 17:24:00,2.22749,2.23071,2.22692,2.22948,10500000.0
2008-03-28 17:25:00,2.22879,2.22952,2.22517,2.22936,8880000.0
2008-03-28 17:26:00,2.22898,2.22975,2.22363,2.22969,11250000.0
2008-03-28 17:27:00,2.22915,2.23048,2.22632,2.23048,7000000.0
2008-03-28 17:28:00,2.22718,2.23103,2.22542,2.23033,7500000.0
2008-03-28 17:29:00,2.22657,2.2316,2.22492,2.22976,10380000.0
2008-03-28 17:30:00,2.23066,2.23115,2.22883,2.22883,8750000.0
2008-03-28 17:31:00,2.23175,2.23175,2.22794,2.22794,12130000.0
2008-03-28 17:32:00,2.22686,2.23044,2.22251,2.23028,9000000.0
2008-03-28 17:33:00,2.23194,2.23252,2.22809,2.23056,5500000.0
2008-03-28 17:34:00,2.23236,2.23238,2.22969,2.23104,7130000.0
2008-03-28 17:35:00,2.22872,2.231,2.22715,2.23091,8500000.0
2008-03-28 17:36:00,2.23197,2.23197,2.22944,2.23011,6500000.0
2008-03-28 17:37:00,2.22842,2.23079,2.22823,2.23022,6250000.0
2008-03-28 17:38:00,2.2288,2.23072,2.22612,2.22988,9250000.0
2008-03-28 17:39:00,2.22758,2.22955,2.22452,2.22896,7000000.0
2008-03-28 17:40:00,2.22774,2.23094,2.22561,2.23031,5250000.0
2008-03-28 17:41:00,2.22843,2.23036,2.22589,2.22859,6880000.0
2008-03-28 17:42:00,2.23125,2.23125,2.22439,2.22988,7250000.0
2008-03-28 17:43:00,2.22768,2.23016,2.22643,2.23016,6250000.0
2008-03-28 17:44:00,2.22886,2.23057,2.22448,2.22626,13750000.0
2008-03-28 17:45:00,2.23039,2.23039,2.22537,2.2285,10630000.0
2008-03-28 17:46:00,2.22614,2.22958,2.22614,2.22953,7000000.0
2008-03-28 17:47:00,2.22843,2.23006,2.2268,2.23006,7250000.0
2008-03-28 17:48:00,2.22568,2.23055,2.22568,2.23028,5500000.0
2008-03-28 17:49:00,2.22941,2.23064,2.22661,2.22995,7500000.0
2008-03-28 17:50:00,2.22717,2.2291,2.22159,2.22159,12630000.0
2008-03-28 17:51:00,2.22726,2.22997,2.224,2.22916,6630000.0
2008-03-28 17:52:00,2.22894,2.2294,2.22435,2.22742,13380000.0
2008-03-28 17:53:00,2.22899,2.23018,2.22802,2.23,5500000.0
2008-03-28 17:54:00,2.22933,2.22974,2.22125,2.22974,10510000.0
2008-03-28 17:55:00,2.2297,2.23062,2.22731,2.23051,10500000.0
2008-03-28 17:56:00,2.23069,2.23069,2.22532,2.22965,11000000.0
2008-03-28 17:57:00,2.22918,2.23035,2.22714,2.23017,12500000.0
2008-03-28 17:58:00,2.22898,2.23071,2.22744,2.22992,10500000.0
2008-03-28 17:59:00,2.22744,2.23071,2.22744,2.2305,11000000.0
2008-03-28 18:00:00,2.23039,2.2313,2.22784,2.22808,8750000.0
2008-03-28 18:01:00,2.22927,2.22927,2.2227,2.22825,7500000.0
2008-03-28 18:02:00,2.23149,2.23173,2.22844,2.23039,12630000.0
2008-03-28 18:03:00,2.23021,2.23054,2.22582,2.23054,9750000.0
2008-03-28 18:04:00,2.22813,2.23076,2.2244,2.22994,10500000.0
2008-03-28 18:05:00,2.23086,2.23211,2.22956,2.23164,6630000.0
2008-03-28 18:06:00,2.23101,2.23198,2.22953,2.23143,7250000.0
2008-03-28 18:07:00,2.2314,2.23211,2.22919,2.23202,8750000.0
2008-03-28 18:08:00,2.22903,2.23144,2.22903,2.23127,7750000.0
2008-03-28 18:09:00,2.23239,2.23239,2.22447,2.22866,6880000.0
2008-03-28 18:10:00,2.2302,2.23049,2.22711,2.2293,6750000.0
2008-03-28 18:11:00,2.22927,2.23131,2.22755,2.23131,9260000.0
2008-03-28 18:12:00,2.22719,2.23107,2.22719,2.2308,7750000.0
2008-03-28 18:13:00,2.23168,2.23168,2.22777,2.22809,6250000.0
2008-03-28 18:14:00,2.22958,2.23098,2.22505,2.23098,12130000.0
2008-03-28 18:15:00,2.23069,2.23069,2.22732,2.23032,10880000.0
2008-03-28 18:16:00,2.22957,2.23193,2.22742,2.23193,10500000.0
2008-03-28 18:17:00,2.23,2.23122,2.22685,2.2309,9750000.0
2008-03-28 18:18:00,2.23012,2.23012,2.22842,2.22917,6010000.0
2008-03-28 18:19:00,2.22971,2.23095,2.22647,2.22956,11000000.0
2008-03-28 18:20:00,2.23051,2.23128,2.2275,2.23057,9250000.0
2008-03-28 18:21:00,2.23063,2.23176,2.22761,2.23167,10500000.0
2008-03-28 18:22:00,2.23047,2.23191,2.22873,2.23121,6500000.0
2008-03-28 18:23:00,2.22994,2.232,2.22751,2.22751,12130000.0
2008-03-28 18:24:00,2.22891,2.23118,2.22824,2.23049,7500000.0
2008-03-28 18:25:00,2.23032,2.23094,2.22909,2.23094,12750000.0
2008-03-28 18:26:00,2.23117,2.23117,2.22498,2.23047,7010000.0
2008-03-28 18:27:00,2.22991,2.23173,2.22708,2.23173,6130000.0
2008-03-28 18:28:00,2.233,2.233,2.229,2.23176,10250000.0
2008-03-28 18:29:00,2.23039,2.23161,2.22512,2.23073,8750000.0
2008-03-28 18:30:00,2.23033,2.23208,2.22751,2.23046,17000000.0
2008-03-28 18:31:00,2.23101,2.23141,2.22729,2.22841,11500000.0
2008-03-28 18:32:00,2.22941,2.23217,2.22858,2.22858,5500000.0
2008-03-28 18:33:00,2.23051,2.23125,2.22425,2.22425,11500000.0
2008-03-28 18:34:00,2.23123,2.23144,2.22845,2.22899,11000000.0
2008-03-28 18:35:00,2.22815,2.23119,2.22451,2.22953,12750000.0
2008-03-28 18:36:00,2.23044,2.23069,2.22734,2.22942,5250000.0
2008-03-28 18:37:00,2.22717,2.23107,2.2264,2.22985,12880000.0
2008-03-28 18:38:00,2.22946,2.23222,2.22693,2.23075,14000000.0
2008-03-28 18:39:00,2.23089,2.2315,2.22713,2.23118,10880000.0
2008-03-28 18:40:00,2.23155,2.23155,2.22627,2.23034,8500000.0
2008-03-28 18:41:00,2.23083,2.23137,2.2268,2.23129,6760000.0
2008-03-28 18:42:00,2.23063,2.23229,2.2265,2.22995,11500000.0
2008-03-28 18:43:00,2.22893,2.23139,2.22761,2.22936,10500000.0
2008-03-28 18:44:00,2.22992,2.23298,2.22742,2.23074,8250000.0
2008-03-28 18:45:00,2.22965,2.23121,2.22756,2.228,6250000.0
2008-03-28 18:46:00,2.22972,2.22972,2.22572,2.22761,6380000.0
2008-03-28 18:47:00,2.22993,2.22997,2.22711,2.22714,5130000.0
2008-03-28 18:48:00,2.22741,2.2322,2.2263,2.23088,10000000.0
2008-03-28 18:49:00,2.22938,2.22938,2.22517,2.22748,7750000.0
2008-03-28 18:50:00,2.22569,2.22775,2.22569,2.22714,5750000.0
2008-03-28 18:51:00,2.22523,2.22816,2.22523,2.22725,10630000.0
2008-03-28 18:52:00,2.22953,2.22953,2.22519,2.22652,16880000.0
2008-03-28 18:53:00,2.22543,2.22925,2.22508,2.22925,10500000.0
2008-03-28 18:54:00,2.23043,2.23043,2.22511,2.22511,7000000.0
2008-03-28 18:55:00,2.22957,2.22957,2.22474,2.22797,7500000.0
2008-03-28 18:56:00,2.22499,2.22877,2.22375,2.22574,11250000.0
2008-03-28 18:57:00,2.22171,2.22832,2.22171,2.22571,11500000.0
2008-03-28 18:58:00,2.22931,2.22932,2.22495,2.22495,12000000.0
2008-03-28 18:59:00,2.22882,2.22979,2.22399,2.22979,6380000.0
2008-03-28 19:00:00,2.22778,2.23027,2.22528,2.23027,8130000.0
2008-03-28 19:01:00,2.23004,2.23076,2.22685,2.22782,11750000.0
2008-03-28 19:02:00,2.22867,2.23067,2.22612,2.23067,7250000.0
2008-03-28 19:03:00,2.22828,2.22988,2.22678,2.22958,6500000.0
2008-03-28 19:04:00,2.2286,2.22989,2.22288,2.22776,12250000.0
2008-03-28 19:05:00,2.23107,2.23107,2.22729,2.22864,7380000.0
2008-03-28 19:06:00,2.22994,2.22994,2.22535,2.22818,19000000.0
2008-03-28 19:07:00,2.22857,2.22935,2.22626,2.22677,5750000.0
2008-03-28 19:08:00,2.22755,2.23187,2.2261,2.2311,13260000.0
2008-03-28 19:09:00,2.23025,2.23048,2.22644,2.22875,6010000.0
2008-03-28 19:10:00,2.23083,2.23083,2.22634,2.23021,8500000.0
2008-03-28 19:11:00,2.23018,2.23018,2.22273,2.22898,7000000.0
2008-03-28 19:12:00,2.22516,2.23019,2.22398,2.23019,9380000.0
2008-03-28 19:13:00,2.22987,2.22987,2.2243,2.22572,13750000.0
2008-03-28 19:14:00,2.22786,2.22924,2.2245,2.22712,8000000.0
2008-03-28 19:15:00,2.22851,2.23067,2.22639,2.22639,6390000.0
2008-03-28 19:16:00,2.22773,2.23006,2.22585,2.23006,10000000.0
2008-03-28 19:17:00,2.23081,2.23081,2.22325,2.22833,6750000.0
2008-03-28 19:18:00,2.22885,2.23008,2.22683,2.22683,6750000.0
2008-03-28 19:19:00,2.22761,2.2303,2.22695,2.22775,9250000.0
2008-03-28 19:20:00,2.22651,2.22948,2.22582,2.22846,9000000.0
2008-03-28 19:21:00,2.22695,2.23031,2.22661,2.22931,11250000.0
2008-03-28 19:22:00,2.22937,2.22937,2.22615,2.22892,9250000.0
2008-03-28 19:23:00,2.22925,2.22925,2.22609,2.22609,8250000.0
2008-03-28 19:24:00,2.2266,2.22888,2.22296,2.22828,11250000.0
2008-03-28 19:25:00,2.22529,2.22906,2.22529,2.22827,6130000.0
2008-03-28 19:26:00,2.22529,2.2295,2.22501,2.22583,9750000.0
2008-03-28 19:27:00,2.22834,2.22867,2.22238,2.2254,6750000.0
2008-03-28 19:28:00,2.2278,2.22819,2.22548,2.2275,9000000.0
2008-03-28 19:29:00,2.22812,2.22863,2.225,2.225,9750000.0
2008-03-28 19:30:00,2.22898,2.22898,2.22355,2.22548,7250000.0
2008-03-28 19:31:00,2.2282,2.2286,2.22386,2.2244,10500000.0
2008-03-28 19:32:00,2.22862,2.22862,2.22152,2.22744,6250000.0
2008-03-28 19:33:00,2.22814,2.22814,2.22136,2.22449,19510000.0
2008-03-28 19:34:00,2.22695,2.22926,2.22463,2.22523,10380000.0
2008-03-28 19:35:00,2.2289,2.2289,2.22606,2.22736,5250000.0
2008-03-28 19:36:00,2.228,2.22919,2.22314,2.2254,14380000.0
2008-03-28 19:37:00,2.22783,2.23095,2.22691,2.22735,12760000.0
2008-03-28 19:38:00,2.22935,2.23,2.22611,2.22828,6000000.0
2008-03-28 19:39:00,2.22378,2.22885,2.22378,2.22884,9880000.0
2008-03-28 19:40:00,2.2299,2.23051,2.22706,2.23051,6750000.0
2008-03-28 19:41:00,2.22996,2.22996,2.22315,2.22315,17630000.0
2008-03-28 19:42:00,2.22863,2.22943,2.22717,2.22846,10500000.0
2008-03-28 19:43:00,2.22911,2.22911,2.22382,2.22687,9630000.0
2008-03-28 19:44:00,2.22637,2.22969,2.22491,2.22704,9750000.0
2008-03-28 19:45:00,2.22866,2.22866,2.22317,2.22687,6750000.0
2008-03-28 19:46:00,2.22649,2.22861,2.22192,2.22806,11750000.0
2008-03-28 19:47:00,2.22934,2.22934,2.22504,2.22506,7750000.0
2008-03-28 19:48:00,2.22902,2.22902,2.22291,2.22803,8500000.0
2008-03-28 19:49:00,2.22774,2.22836,2.2216,2.22192,11000000.0
2008-03-28 19:50:00,2.22884,2.22934,2.22336,2.22602,6000000.0
2008-03-28 19:51:00,2.22818,2.22889,2.22662,2.22848,5750000.0
2008-03-28 19:52:00,2.23011,2.23075,2.22517,2.22517,7130000.0
2008-03-28 19:53:00,2.22962,2.22962,2.22455,2.22642,8500000.0
2008-03-28 19:54:00,2.2296,2.22985,2.22696,2.22921,11000000.0
2008-03-28 19:55:00,2.22867,2.22968,2.22435,2.2273,12500000.0
2008-03-28 19:56:00,2.22894,2.23022,2.22383,2.23022,9630000.0
2008-03-28 19:57:00,2.22615,2.22919,2.22227,2.22875,9130000.0
2008-03-28 19:58:00,2.23041,2.23041,2.22325,2.22841,6750000.0
2008-03-28 19:59:00,2.22957,2.23017,2.22264,2.22741,9130000.0
2008-03-28 20:00:00,2.23043,2.23043,2.22424,2.22733,11380000.0
2008-03-28 20:01:00,2.22722,2.23046,2.22667,2.22809,5500000.0
2008-03-28 20:02:00,2.22804,2.23032,2.22555,2.22986,6250000.0
2008-03-28 20:03:00,2.22793,2.23068,2.22751,2.22981,9750000.0
2008-03-28 20:04:00,2.22971,2.2312,2.22665,2.22881,7000000.0
2008-03-28 20:05:00,2.22822,2.23044,2.2246,2.2275,8130000.0
2008-03-28 20:06:00,2.22998,2.22998,2.22547,2.22698,11000000.0
2008-03-28 20:07:00,2.22732,2.23077,2.22717,2.23077,9500000.0
2008-03-28 20:08:00,2.23074,2.23074,2.22705,2.22757,6000000.0
2008-03-28 20:09:00,2.23081,2.23082,2.22739,2.22739,16250000.0
2008-03-28 20:10:00,2.22708,2.23038,2.225,2.22642,7000000.0
2008-03-28 20:11:00,2.22988,2.23,2.22421,2.22943,7000000.0
2008-03-28 20:12:00,2.22998,2.23025,2.22582,2.2272,10500000.0
2008-03-28 20:13:00,2.2298,2.23053,2.22283,2.22422,8750000.0
2008-03-28 20:14:00,2.22933,2.2298,2.22614,2.22614,6750000.0
2008-03-28 20:15:00,2.23105,2.23105,2.22463,2.22807,6630000.0
2008-03-28 20:16:00,2.23003,2.23051,2.22569,2.22711,10000000.0
2008-03-28 20:17:00,2.22599,2.23064,2.22533,2.22654,7000000.0
2008-03-28 20:18:00,2.22935,2.23,2.22529,2.22721,9500000.0
2008-03-28 20:19:00,2.22639,2.23017,2.22639,2.22967,8000000.0
2008-03-28 20:20:00,2.22985,2.23071,2.22739,2.22739,5500000.0
2008-03-28 20:21:00,2.22911,2.22984,2.22381,2.22977,6010000.0
2008-03-28 20:22:00,2.22673,2.23099,2.22673,2.22937,10000000.0
2008-03-28 20:23:00,2.22708,2.22984,2.22615,2.22734,9000000.0
2008-03-28 20:24:00,2.22839,2.22938,2.22708,2.22921,6250000.0
2008-03-28 20:25:00,2.22874,2.23001,2.22408,2.22408,7750000.0
2008-03-28 20:26:00,2.22848,2.22962,2.22712,2.22894,9000000.0
2008-03-28 20:27:00,2.2299,2.23039,2.22542,2.22881,6630000.0
2008-03-28 20:28:00,2.23041,2.23041,2.22515,2.22958,16380000.0
2008-03-28 20:29:00,2.22442,2.22877,2.22442,2.2262,9130000.0
2008-03-28 20:30:00,2.22946,2.22988,2.22835,2.22889,13880000.0
2008-03-28 20:31:00,2.22431,2.22912,2.22308,2.22835,14380000.0
2008-03-28 20:32:00,2.22902,2.23053,2.22393,2.22916,14250000.0
2008-03-28 20:33:00,2.22726,2.2291,2.22461,2.22754,14000000.0
2008-03-28 20:34:00,2.22532,2.2308,2.22332,2.2308,5500000.0
2008-03-28 20:35:00,2.22759,2.22926,2.22754,2.22898,11250000.0
2008-03-28 20:36:00,2.22863,2.23013,2.22607,2.22607,12760000.0
2008-03-28 20:37:00,2.22582,2.22946,2.22316,2.22667,10130000.0
2008-03-28 20:38:00,2.22985,2.22985,2.22373,2.22926,13000000.0
2008-03-28 20:39:00,2.2291,2.23034,2.22814,2.22814,10000000.0
2008-03-28 20:40:00,2.22678,2.23028,2.22678,2.22709,5250000.0
2008-03-28 20:41:00,2.22885,2.22974,2.22735,2.22855,14880000.0
2008-03-28 20:42:00,2.22987,2.22987,2.22591,2.2281,7250000.0
2008-03-28 20:43:00,2.22928,2.23124,2.22725,2.22911,7250000.0
2008-03-28 20:44:00,2.22726,2.2302,2.22526,2.22739,6500000.0
2008-03-28 20:45:00,2.22863,2.22953,2.22814,2.22814,5250000.0
2008-03-28 20:46:00,2.22465,2.22972,2.22465,2.22938,8000000.0
2008-03-28 20:47:00,2.22738,2.23054,2.2272,2.22748,8500000.0
2008-03-28 20:48:00,2.23105,2.23105,2.22694,2.22964,10130000.0
2008-03-28 20:49:00,2.22634,2.22999,2.22602,2.22979,8000000.0
2008-03-28 20:50:00,2.23005,2.23139,2.22875,2.23025,9130000.0
2008-03-28 20:51:00,2.23065,2.23089,2.22735,2.22969,6630000.0
2008-03-28 20:52:00,2.2317,2.2317,2.22684,2.22684,7380000.0
2008-03-28 20:53:00,2.2294,2.23146,2.22619,2.23146,5880000.0
2008-03-28 20:54:00,2.2292,2.23205,2.22812,2.23104,14000000.0
2008-03-28 20:55:00,2.23062,2.23168,2.22752,2.22982,12000000.0
2008-03-28 20:56:00,2.2294,2.2309,2.22601,2.23041,9000000.0
2008-03-28 20:57:00,2.22865,2.23241,2.22865,2.23081,7500000.0
2008-03-28 20:58:00,2.23179,2.23474,2.22873,2.23474,9500000.0
2008-03-28 20:59:00,2.23116,2.23366,2.22961,2.23001,7750000.0
2008-03-28 21:00:00,2.23185,2.2319,2.23011,2.23136,6000000.0
2008-03-28 21:01:00,2.22918,2.23067,2.22357,2.23067,10010000.0
2008-03-28 21:02:00,2.23066,2.23155,2.22746,2.2295,10630000.0
2008-03-28 21:03:00,2.22773,2.23265,2.22773,2.23265,5750000.0
2008-03-28 21:04:00,2.23072,2.23151,2.22683,2.22854,13510000.0
2008-03-28 21:05:00,2.22753,2.22984,2.22211,2.22751,9880000.0
2008-03-28 21:06:00,2.22843,2.23003,2.22377,2.22761,9000000.0
2008-03-28 21:07:00,2.23089,2.23138,2.2301,2.23028,8500000.0
2008-03-28 21:08:00,2.22803,2.23006,2.22547,2.22672,8630000.0
2008-03-28 21:09:00,2.22526,2.22952,2.22526,2.22813,9250000.0
2008-03-28 21:10:00,2.23121,2.23178,2.22515,2.22775,12750000.0
2008-03-28 21:11:00,2.22236,2.229,2.22236,2.22787,8250000.0
2008-03-28 21:12:00,2.22767,2.22834,2.22231,2.22807,10260000.0
2008-03-28 21:13:00,2.22868,2.22892,2.22316,2.22561,8750000.0
2008-03-28 21:14:00,2.22644,2.22919,2.22518,2.22845,8750000.0
2008-03-28 21:15:00,2.22807,2.22918,2.22355,2.22355,5500000.0
2008-03-28 21:16:00,2.22891,2.22891,2.2244,2.22621,9500000.0
2008-03-28 21:17:00,2.22425,2.22779,2.22132,2.22675,6500000.0
2008-03-28 21:18:00,2.22744,2.22804,2.22246,2.22451,8750000.0
2008-03-28 21:19:00,2.22932,2.22932,2.22383,2.22661,6880000.0
2008-03-28 21:20:00,2.22638,2.22799,2.22362,2.22621,7250000.0
2008-03-28 21:21:00,2.22745,2.22909,2.22153,2.22396,9250000.0
2008-03-28 21:22:00,2.22794,2.22883,2.22376,2.22767,7880000.0
2008-03-28 21:23:00,2.22594,2.22844,2.22187,2.22587,10000000.0
2008-03-28 21:24:00,2.2264,2.22778,2.22137,2.22649,8130000.0
2008-03-28 21:25:00,2.2273,2.22891,2.22402,2.22871,10750000.0
2008-03-28 21:26:00,2.22581,2.22798,2.22421,2.22562,8000000.0
2008-03-28 21:27:00,2.22814,2.22876,2.22054,2.22543,10500000.0
2008-03-28 21:28:00,2.22445,2.22725,2.22427,2.22524,9000000.0
2008-03-28 21:29:00,2.2248,2.22726,2.22282,2.22468,8750000.0
2008-03-28 21:30:00,2.22652,2.22719,2.22188,2.2255,9000000.0
2008-03-28 21:31:00,2.22385,2.22664,2.22216,2.22664,5880000.0
2008-03-28 21:32:00,2.22611,2.2267,2.22223,2.22543,9380000.0
2008-03-28 21:33:00,2.22544,2.22601,2.22295,2.225,13250000.0
2008-03-28 21:34:00,2.22634,2.22713,2.222,2.22637,8000000.0
2008-03-28 21:35:00,2.22636,2.22737,2.22352,2.22737,8250000.0
2008-03-28 21:36:00,2.22254,2.22673,2.22241,2.22292,7380000.0
2008-03-28 21:37:00,2.22681,2.22798,2.22241,2.22543,13380000.0
2008-03-28 21:38:00,2.22265,2.22852,2.22265,2.22799,8000000.0
2008-03-28 21:39:00,2.22545,2.22731,2.22232,2.22567,14750000.0
2008-03-28 21:40:00,2.22502,2.22551,2.22328,2.22415,8630000.0
2008-03-28 21:41:00,2.22357,2.22694,2.22203,2.22636,5250000.0
2008-03-28 21:42:00,2.22511,2.22656,2.22263,2.22263,6500000.0
2008-03-28 21:43:00,2.22608,2.22696,2.22283,2.22696,8880000.0
2008-03-28 21:44:00,2.22506,2.22773,2.22368,2.22773,7500000.0
2008-03-28 21:45:00,2.22393,2.2272,2.22141,2.22386,10250000.0
2008-03-28 21:46:00,2.22571,2.22668,2.22445,2.22573,9250000.0
2008-03-28 21:47:00,2.22403,2.22665,2.22354,2.22606,10000000.0
2008-03-28 21:48:00,2.22437,2.22707,2.22108,2.22609,8880000.0
2008-03-28 21:49:00,2.22674,2.22684,2.22011,2.22257,6130000.0
2008-03-28 21:50:00,2.22483,2.22812,2.22483,2.2252,7000000.0
2008-03-28 21:51:00,2.22167,2.22763,2.22037,2.22763,7630000.0
2008-03-28 21:52:00,2.22309,2.22407,2.22061,2.22153,8750000.0
2008-03-28 21:53:00,2.22352,2.2271,2.22066,2.22363,9750000.0
2008-03-28 21:54:00,2.22399,2.22702,2.22005,2.2224,5630000.0
2008-03-28 21:55:00,2.22381,2.22734,2.22199,2.22469,11500000.0
2008-03-28 21:56:00,2.22465,2.22465,2.22156,2.22156,7880000.0
2008-03-28 21:57:00,2.22748,2.22757,2.22196,2.2245,9380000.0
2008-03-28 21:58:00,2.22279,2.22668,2.2221,2.22384,9750000.0
2008-03-28 21:59:00,2.22046,2.2241,2.21882,2.22272,7630000.0
2008-03-28 22:00:00,2.22544,2.2256,2.22309,2.22388,6000000.0
2008-03-28 22:01:00,2.22509,2.22581,2.2209,2.22581,6500000.0
2008-03-28 22:02:00,2.22558,2.22558,2.22356,2.22453,8000000.0
2008-03-28 22:03:00,2.22301,2.22664,2.22301,2.22628,9750000.0
2008-03-28 22:04:00,2.22485,2.22541,2.22165,2.22346,8500000.0
2008-03-28 22:05:00,2.22231,2.22903,2.22231,2.2259,8250000.0
2008-03-28 22:06:00,2.22566,2.22566,2.22108,2.2228,7250000.0
2008-03-28 22:07:00,2.22512,2.22512,2.22079,2.22458,9250000.0
2008-03-28 22:08:00,2.22587,2.22587,2.22317,2.22417,6250000.0
2008-03-28 22:09:00,2.21974,2.22557,2.21974,2.22307,6000000.0
2008-03-28 22:10:00,2.22344,2.22535,2.2229,2.22535,7750000.0
2008-03-28 22:11:00,2.22376,2.22468,2.22172,2.22235,9750000.0
2008-03-28 22:12:00,2.22375,2.22595,2.22375,2.2251,7500000.0
2008-03-28 22:13:00,2.22548,2.22548,2.22113,2.22462,10130000.0
2008-03-28 22:14:00,2.22374,2.22558,2.22283,2.22506,12500000.0
2008-03-28 22:15:00,2.22567,2.22567,2.22045,2.22093,9250000.0
2008-03-28 22:16:00,2.22262,2.22457,2.22146,2.2235,5250000.0
2008-03-28 22:17:00,2.22562,2.22562,2.21886,2.22477,6630000.0
2008-03-28 22:18:00,2.2247,2.22541,2.22213,2.22278,8500000.0
2008-03-28 22:19:00,2.2254,2.2254,2.22284,2.22287,7500000.0
2008-03-28 22:20:00,2.22468,2.22512,2.2182,2.22422,10380000.0
2008-03-28 22:21:00,2.22422,2.22475,2.22293,2.22409,9130000.0
2008-03-28 22:22:00,2.22469,2.2258,2.22123,2.22535,5750000.0
2008-03-28 22:23:00,2.22582,2.22587,2.22381,2.22381,7880000.0
2008-03-28 22:24:00,2.22225,2.22564,2.22225,2.22325,6500000.0
2008-03-28 22:25:00,2.22666,2.22666,2.22163,2.22508,6250000.0
2008-03-28 22:26:00,2.22673,2.22673,2.22471,2.22593,7250000.0
2008-03-28 22:27:00,2.22631,2.2267,2.2212,2.2267,7500000.0
2008-03-28 22:28:00,2.22602,2.22608,2.22176,2.22563,8250000.0
2008-03-28 22:29:00,2.22422,2.22658,2.22409,2.22658,6500000.0
2008-03-28 22:30:00,2.22526,2.22582,2.21972,2.22088,7750000.0
2008-03-28 22:31:00,2.22334,2.22485,2.22334,2.22474,5250000.0
2008-03-28 22:32:00,2.22214,2.22272,2.22027,2.22252,11380000.0
2008-03-28 22:33:00,2.22502,2.22522,2.22143,2.22522,11000000.0
2008-03-28 22:35:00,2.22534,2.22534,2.22006,2.22256,6750000.0
2008-03-28 22:36:00,2.22282,2.22505,2.22011,2.22451,6000000.0
2008-03-28 22:37:00,2.21963,2.22417,2.21963,2.22231,10500000.0
2008-03-28 22:38:00,2.22219,2.22493,2.21997,2.22467,5630000.0
2008-03-28 22:40:00,2.22399,2.22399,2.22186,2.22383,6250000.0
2008-03-28 22:41:00,2.22473,2.22495,2.22088,2.22491,10500000.0
2008-03-28 22:42:00,2.22508,2.22508,2.22313,2.22329,8630000.0
2008-03-28 22:43:00,2.22457,2.22493,2.22156,2.22292,7500000.0
2008-03-28 22:44:00,2.22469,2.22511,2.22266,2.22266,6750000.0
2008-03-28 22:45:00,2.22514,2.22514,2.22057,2.22294,6250000.0
2008-03-28 22:46:00,2.22399,2.22565,2.22153,2.22251,7500000.0
2008-03-28 22:47:00,2.2251,2.2251,2.22217,2.22476,13500000.0
2008-03-28 22:48:00,2.22534,2.22586,2.22291,2.22468,9380000.0
2008-03-28 22:49:00,2.22509,2.22509,2.22118,2.22118,6250000.0
2008-03-28 22:50:00,2.22241,2.22584,2.22181,2.22453,13380000.0
2008-03-28 22:51:00,2.22551,2.22551,2.22245,2.22245,11250000.0
2008-03-28 22:52:00,2.22471,2.22471,2.22235,2.22415,9380000.0
2008-03-28 22:53:00,2.22415,2.22448,2.21878,2.22288,10500000.0
2008-03-28 22:54:00,2.22517,2.22517,2.22318,2.22398,6880000.0
2008-03-28 22:55:00,2.22473,2.22562,2.21815,2.22493,7250000.0
2008-03-28 22:56:00,2.22493,2.22493,2.22351,2.2248,5880000.0
2008-03-28 22:57:00,2.22307,2.22444,2.22259,2.22259,7000000.0
2008-03-28 22:58:00,2.2243,2.22509,2.22358,2.22509,6500000.0
2008-03-28 22:59:00,2.22101,2.22545,2.22045,2.22487,9750000.0
2008-03-30 23:00:00,2.22025,2.22238,2.21927,2.22238,12010000.0
2008-03-30 23:02:00,2.21847,2.22222,2.21847,2.22211,10000000.0
2008-03-30 23:03:00,2.22182,2.22233,2.21817,2.21992,18000000.0
2008-03-30 23:05:00,2.21874,2.22193,2.21874,2.22139,11010000.0
2008-03-30 23:06:00,2.22191,2.22207,2.22002,2.22183,6890000.0
2008-03-30 23:07:00,2.24168,2.24233,2.23858,2.24179,12250000.0
2008-03-30 23:08:00,2.21823,2.22188,2.21822,2.22137,9000000.0
2008-03-30 23:09:00,2.22162,2.22182,2.21796,2.22132,7630000.0
2008-03-30 23:10:00,2.21583,2.21972,2.21583,2.21932,6000000.0
2008-03-30 23:11:00,2.22142,2.22145,2.21787,2.22139,8000000.0
2008-03-30 23:12:00,2.22101,2.22158,2.21907,2.22061,6250000.0
2008-03-30 23:14:00,2.21902,2.22138,2.21712,2.22102,7000000.0
2008-03-30 23:15:00,2.21878,2.21878,2.21757,2.21791,11000000.0
2008-03-30 23:16:00,2.22089,2.22181,2.22089,2.22097,6000000.0
2008-03-30 23:17:00,2.21758,2.22123,2.217,2.22039,12250000.0
2008-03-30 23:19:00,2.22069,2.22132,2.21543,2.21543,14000000.0
2008-03-30 23:20:00,2.21735,2.22069,2.21446,2.22069,9750000.0
2008-03-30 23:22:00,2.22062,2.22167,2.21912,2.22103,8000000.0
2008-03-30 23:23:00,2.2178,2.22193,2.2178,2.22118,8500000.0
2008-03-30 23:25:00,2.22014,2.2205,2.21579,2.21579,7500000.0
2008-03-30 23:26:00,2.22112,2.22152,2.21573,2.22152,5250000.0
2008-03-30 23:27:00,2.22159,2.2225,2.21816,2.22139,7500000.0
2008-03-30 23:28:00,2.21687,2.22148,2.21687,2.22042,10000000.0
2008-03-30 23:29:00,2.22094,2.22094,2.21533,2.21902,6130000.0
2008-03-30 23:30:00,2.22153,2.22171,2.21498,2.21923,15750000.0
2008-03-30 23:31:00,2.22052,2.22291,2.21862,2.22258,9380000.0
2008-03-30 23:32:00,2.22032,2.22259,2.22006,2.2218,5630000.0
2008-03-30 23:33:00,2.21958,2.223,2.21958,2.22072,8130000.0
2008-03-30 23:34:00,2.22103,2.22362,2.21967,2.22283,6250000.0
2008-03-30 23:35:00,2.22079,2.22138,2.21678,2.21779,8750000.0
2008-03-30 23:36:00,2.22188,2.22308,2.21953,2.22308,11500000.0
2008-03-30 23:37:00,2.2222,2.22346,2.22107,2.22241,8250000.0
2008-03-30 23:38:00,2.22209,2.22219,2.22059,2.222,8130000.0
2008-03-30 23:39:00,2.22188,2.22249,2.2187,2.22249,9500000.0
2008-03-30 23:40:00,2.22273,2.22273,2.21774,2.21966,7250000.0
2008-03-30 23:41:00,2.218,2.22132,2.21622,2.22132,6250000.0
2008-03-30 23:42:00,2.22221,2.22323,2.22221,2.22262,5250000.0
2008-03-30 23:43:00,2.22219,2.22219,2.21811,2.22161,7500000.0
2008-03-30 23:44:00,2.22102,2.22206,2.22102,2.22163,5500000.0
2008-03-30 23:45:00,2.22178,2.2225,2.2185,2.21922,8250000.0
2008-03-30 23:46:00,2.22065,2.22219,2.21942,2.22219,9500000.0
2008-03-30 23:47:00,2.22213,2.22238,2.22091,2.22091,5130000.0
2008-03-30 23:48:00,2.2174,2.2217,2.2174,2.2217,8500000.0
2008-03-30 23:49:00,2.21906,2.22178,2.21773,2.21877,10750000.0
2008-03-30 23:50:00,2.22118,2.22121,2.21914,2.21974,6000000.0
2008-03-30 23:51:00,2.22222,2.22253,2.2172,2.22253,6630000.0
2008-03-30 23:52:00,2.22206,2.22206,2.21643,2.21643,6250000.0
2008-03-30 23:53:00,2.22147,2.22263,2.22147,2.22207,9250000.0
2008-03-30 23:54:00,2.22198,2.22198,2.22134,2.22166,8000000.0
2008-03-30 23:55:00,2.22194,2.22282,2.21795,2.22282,10880000.0
2008-03-30 23:56:00,2.2204,2.22243,2.21843,2.2202,8250000.0
2008-03-30 23:57:00,2.22223,2.22271,2.21872,2.22169,8500000.0
2008-03-30 23:58:00,2.22285,2.22285,2.21859,2.22185,6250000.0
2008-03-30 23:59:00,2.22266,2.22316,2.21711,2.22316,5500000.0
2008-03-31 00:00:00,2.22282,2.22306,2.21859,2.21859,9500000.0
2008-03-31 00:01:00,2.22213,2.22288,2.2177,2.22288,10750000.0
2008-03-31 00:02:00,2.22245,2.22312,2.2191,2.22312,8750000.0
2008-03-31 00:03:00,2.22398,2.22398,2.2194,2.22135,7250000.0
2008-03-31 00:04:00,2.22477,2.22495,2.22037,2.22495,16750000.0
2008-03-31 00:05:00,2.22311,2.22375,2.21987,2.22357,6000000.0
2008-03-31 00:06:00,2.21958,2.22267,2.21757,2.22254,10750000.0
2008-03-31 00:07:00,2.22089,2.22454,2.22089,2.22287,10000000.0
2008-03-31 00:08:00,2.22401,2.22406,2.22132,2.22369,7500000.0
2008-03-31 00:09:00,2.22125,2.22326,2.21801,2.21801,8130000.0
2008-03-31 00:10:00,2.22356,2.22506,2.2218,2.2218,5630000.0
2008-03-31 00:11:00,2.22238,2.22391,2.22081,2.22391,6630000.0
2008-03-31 00:12:00,2.22519,2.22526,2.22292,2.22292,7750000.0
2008-03-31 00:13:00,2.22376,2.2248,2.22187,2.22281,6630000.0
2008-03-31 00:14:00,2.22226,2.22366,2.2218,2.22274,6250000.0
2008-03-31 00:15:00,2.22191,2.22371,2.22039,2.22278,7750000.0
2008-03-31 00:16:00,2.21949,2.22425,2.21949,2.22425,7130000.0
2008-03-31 00:17:00,2.22438,2.22447,2.22167,2.22208,8750000.0
2008-03-31 00:18:00,2.22154,2.22397,2.22154,2.22329,6500000.0
2008-03-31 00:19:00,2.22428,2.22493,2.22307,2.22307,11000000.0
2008-03-31 00:20:00,2.2253,2.22564,2.22253,2.22438,14130000.0
2008-03-31 00:21:00,2.22605,2.22605,2.22181,2.22583,6250000.0
2008-03-31 00:22:00,2.2242,2.2259,2.2242,2.2256,7750000.0
2008-03-31 00:23:00,2.22636,2.22678,2.22187,2.22678,5750000.0
2008-03-31 00:24:00,2.22605,2.22662,2.22433,2.22662,8130000.0
2008-03-31 00:25:00,2.22491,2.22608,2.22089,2.22395,11390000.0
2008-03-31 00:26:00,2.2251,2.2251,2.22022,2.22022,10380000.0
2008-03-31 00:27:00,2.22564,2.22564,2.22298,2.22531,8500000.0
2008-03-31 00:28:00,2.22543,2.22588,2.22103,2.22508,10510000.0
2008-03-31 00:29:00,2.22552,2.22605,2.22055,2.22338,7750000.0
2008-03-31 00:30:00,2.22584,2.22651,2.22471,2.22516,7500000.0
2008-03-31 00:31:00,2.22302,2.22468,2.22264,2.22452,9250000.0
2008-03-31 00:32:00,2.22477,2.22514,2.21987,2.22397,8130000.0
2008-03-31 00:34:00,2.22477,2.22514,2.22083,2.22447,6250000.0
2008-03-31 00:35:00,2.22403,2.22501,2.223,2.22335,14130000.0
2008-03-31 00:36:00,2.22312,2.22565,2.22123,2.22285,10010000.0
2008-03-31 00:37:00,2.22075,2.22641,2.22075,2.22395,10500000.0
2008-03-31 00:38:00,2.22291,2.22469,2.22087,2.22452,7250000.0
2008-03-31 00:39:00,2.22426,2.2257,2.22373,2.2257,5630000.0
2008-03-31 00:40:00,2.22357,2.22533,2.22357,2.22533,5880000.0
2008-03-31 00:41:00,2.22381,2.22381,2.22047,2.22238,6000000.0
2008-03-31 00:42:00,2.22555,2.22555,2.22176,2.22506,8750000.0
2008-03-31 00:43:00,2.22368,2.22607,2.22167,2.22415,7250000.0
2008-03-31 00:44:00,2.22076,2.22476,2.22076,2.22476,6880000.0
2008-03-31 00:45:00,2.22551,2.22586,2.22257,2.22532,5250000.0
2008-03-31 00:46:00,2.22484,2.22623,2.2201,2.22384,8750000.0
2008-03-31 00:47:00,2.22556,2.22583,2.22181,2.2252,5500000.0
2008-03-31 00:48:00,2.22148,2.22552,2.22148,2.22543,13130000.0
2008-03-31 00:49:00,2.22647,2.22676,2.2242,2.22495,7750000.0
2008-03-31 00:50:00,2.22559,2.22656,2.22549,2.22627,5630000.0
2008-03-31 00:51:00,2.2248,2.22596,2.22045,2.22366,7750000.0
2008-03-31 00:52:00,2.22387,2.22588,2.22387,2.22526,8000000.0
2008-03-31 00:53:00,2.22281,2.22577,2.22093,2.22228,15260000.0
2008-03-31 00:54:00,2.22442,2.22609,2.22176,2.22176,9130000.0
2008-03-31 00:55:00,2.22456,2.2261,2.22408,2.22545,11500000.0
2008-03-31 00:56:00,2.22591,2.22591,2.22111,2.22287,9630000.0
2008-03-31 00:57:00,2.22582,2.22582,2.22339,2.22556,9750000.0
2008-03-31 00:58:00,2.22531,2.22576,2.22121,2.223,12250000.0
2008-03-31 00:59:00,2.22485,2.22572,2.22134,2.22518,7250000.0
2008-03-31 01:00:00,2.22594,2.22594,2.22098,2.22516,9500000.0
2008-03-31 01:01:00,2.22368,2.22554,2.22051,2.22554,5500000.0
2008-03-31 01:02:00,2.22425,2.22604,2.22257,2.22371,11000000.0
2008-03-31 01:03:00,2.22478,2.22642,2.22309,2.22355,8750000.0
2008-03-31 01:04:00,2.2241,2.22536,2.22293,2.22293,5630000.0
2008-03-31 01:05:00,2.22201,2.22502,2.22114,2.22286,7750000.0
2008-03-31 01:06:00,2.22524,2.22524,2.22288,2.22447,5880000.0
2008-03-31 01:07:00,2.22527,2.22677,2.22314,2.2243,8510000.0
2008-03-31 01:08:00,2.22524,2.2261,2.22292,2.22395,5250000.0
2008-03-31 01:09:00,2.22624,2.22624,2.22467,2.22467,10750000.0
2008-03-31 01:10:00,2.2263,2.2264,2.22478,2.22478,7000000.0
2008-03-31 01:11:00,2.22575,2.22649,2.21812,2.22596,13000000.0
2008-03-31 01:12:00,2.2248,2.22711,2.22455,2.22546,7250000.0
2008-03-31 01:13:00,2.22583,2.22686,2.22287,2.22287,6250000.0
2008-03-31 01:14:00,2.22454,2.22545,2.21975,2.2248,6250000.0
2008-03-31 01:15:00,2.22583,2.22663,2.22451,2.22536,9250000.0
2008-03-31 01:16:00,2.22418,2.22732,2.22418,2.22572,13630000.0
2008-03-31 01:17:00,2.223,2.22637,2.22017,2.22584,9250000.0
2008-03-31 01:18:00,2.22614,2.22614,2.22123,2.22215,8000000.0
2008-03-31 01:19:00,2.22601,2.2266,2.2231,2.2266,9750000.0
2008-03-31 01:20:00,2.22523,2.22667,2.22433,2.22433,8250000.0
2008-03-31 01:21:00,2.22248,2.22797,2.22131,2.22131,7750000.0
2008-03-31 01:22:00,2.22568,2.22568,2.22023,2.22366,8250000.0
2008-03-31 01:23:00,2.22441,2.22443,2.21947,2.22397,8750000.0
2008-03-31 01:24:00,2.22662,2.22702,2.22477,2.2265,7000000.0
2008-03-31 01:25:00,2.22591,2.2263,2.22162,2.22613,9880000.0
2008-03-31 01:26:00,2.2197,2.22505,2.2197,2.22028,11250000.0
2008-03-31 01:27:00,2.22527,2.22634,2.22228,2.22634,6500000.0
2008-03-31 01:28:00,2.22586,2.22586,2.22247,2.22247,7500000.0
2008-03-31 01:29:00,2.22576,2.22576,2.22311,2.22469,8750000.0
2008-03-31 01:30:00,2.22645,2.22645,2.22164,2.22164,6510000.0
2008-03-31 01:31:00,2.22239,2.2267,2.22204,2.22508,7000000.0
2008-03-31 01:32:00,2.2242,2.22593,2.21936,2.22573,9750000.0
2008-03-31 01:33:00,2.22556,2.22638,2.22129,2.22638,7500000.0
2008-03-31 01:34:00,2.22207,2.22586,2.22207,2.22398,8750000.0
2008-03-31 01:35:00,2.22445,2.22506,2.22137,2.22447,8630000.0
2008-03-31 01:36:00,2.22734,2.22734,2.22455,2.22581,9000000.0
2008-03-31 01:37:00,2.22517,2.22703,2.22389,2.22703,6000000.0
2008-03-31 01:38:00,2.227,2.2274,2.22445,2.22488,7250000.0
2008-03-31 01:39:00,2.22513,2.22661,2.22215,2.22661,7130000.0
2008-03-31 01:40:00,2.22582,2.22623,2.22382,2.22393,9750000.0
2008-03-31 01:41:00,2.22615,2.22686,2.22326,2.22586,10250000.0
2008-03-31 01:42:00,2.22618,2.2269,2.2211,2.22191,7630000.0
2008-03-31 01:43:00,2.22789,2.22881,2.22312,2.22593,11630000.0
2008-03-31 01:44:00,2.22758,2.22758,2.22134,2.22533,14130000.0
2008-03-31 01:45:00,2.22763,2.22769,2.22208,2.22629,12010000.0
2008-03-31 01:46:00,2.22694,2.22893,2.2234,2.22426,13380000.0
2008-03-31 01:47:00,2.22823,2.22823,2.22525,2.22692,12880000.0
2008-03-31 01:48:00,2.22299,2.22686,2.22299,2.22431,12500000.0
2008-03-31 01:49:00,2.22757,2.22759,2.22605,2.22605,8880000.0
2008-03-31 01:50:00,2.22561,2.22717,2.22391,2.22717,8750000.0
2008-03-31 01:51:00,2.22672,2.22672,2.2251,2.22516,5500000.0
2008-03-31 01:52:00,2.22622,2.22809,2.22363,2.22559,9630000.0
2008-03-31 01:53:00,2.22332,2.22674,2.22318,2.22546,7750000.0
2008-03-31 01:54:00,2.2273,2.2274,2.22471,2.22664,9000000.0
2008-03-31 01:55:00,2.22415,2.22721,2.22392,2.22631,20510000.0
2008-03-31 01:56:00,2.22518,2.22796,2.22285,2.22699,5880000.0
2008-03-31 01:57:00,2.22596,2.22751,2.22091,2.22751,14380000.0
2008-03-31 01:58:00,2.22754,2.22781,2.22657,2.22667,7380000.0
2008-03-31 02:00:00,2.22639,2.22771,2.22639,2.22746,4000000.0
2008-03-31 02:01:00,2.2257,2.22759,2.2257,2.22754,8500000.0
2008-03-31 02:02:00,2.22787,2.2281,2.22369,2.22609,16880000.0
2008-03-31 02:03:00,2.2273,2.22765,2.22374,2.22617,8250000.0
2008-03-31 02:04:00,2.22621,2.22784,2.22395,2.22395,14250000.0
2008-03-31 02:05:00,2.2276,2.228,2.22459,2.228,6500000.0
2008-03-31 02:06:00,2.22606,2.22905,2.22547,2.22547,6630000.0
2008-03-31 02:07:00,2.22727,2.22774,2.22206,2.22595,11510000.0
2008-03-31 02:08:00,2.22737,2.22737,2.22561,2.22686,5250000.0
2008-03-31 02:09:00,2.2274,2.2274,2.22406,2.22533,8500000.0
2008-03-31 02:10:00,2.2277,2.2277,2.22542,2.22704,11250000.0
2008-03-31 02:11:00,2.22646,2.22724,2.22237,2.22237,12000000.0
2008-03-31 02:12:00,2.22814,2.22814,2.22488,2.22767,11500000.0
2008-03-31 02:13:00,2.2247,2.22744,2.2238,2.22663,11380000.0
2008-03-31 02:14:00,2.22511,2.22805,2.22218,2.22735,13880000.0
2008-03-31 02:15:00,2.22537,2.22703,2.21855,2.22547,13380000.0
2008-03-31 02:16:00,2.22841,2.22914,2.22389,2.22861,9130000.0
2008-03-31 02:17:00,2.22158,2.22753,2.22084,2.22753,7500000.0
2008-03-31 02:18:00,2.2262,2.22824,2.22403,2.22723,10500000.0
2008-03-31 02:19:00,2.22593,2.22784,2.2245,2.22569,10380000.0
2008-03-31 02:20:00,2.22559,2.22757,2.22149,2.22731,7380000.0
2008-03-31 02:21:00,2.22578,2.22779,2.22578,2.22619,9250000.0
2008-03-31 02:22:00,2.2265,2.22711,2.22406,2.22406,7750000.0
2008-03-31 02:23:00,2.22543,2.22833,2.22543,2.22789,7000000.0
2008-03-31 02:24:00,2.22786,2.228,2.22359,2.22757,8750000.0
2008-03-31 02:25:00,2.22356,2.22701,2.22191,2.22279,8880000.0
2008-03-31 02:26:00,2.22686,2.22801,2.22295,2.22801,5500000.0
2008-03-31 02:27:00,2.22588,2.2273,2.22226,2.22505,16500000.0
2008-03-31 02:28:00,2.22621,2.22811,2.22381,2.22381,7250000.0
2008-03-31 02:29:00,2.22192,2.22826,2.22192,2.22826,7000000.0
2008-03-31 02:30:00,2.22654,2.2267,2.22486,2.22614,6500000.0
2008-03-31 02:31:00,2.22638,2.22879,2.22585,2.22879,7130000.0
2008-03-31 02:32:00,2.22738,2.22786,2.22458,2.22458,8500000.0
2008-03-31 02:33:00,2.22284,2.22816,2.22201,2.22201,14250000.0
2008-03-31 02:34:00,2.22655,2.22855,2.22453,2.22855,7000000.0
2008-03-31 02:35:00,2.22717,2.2281,2.22505,2.22675,7000000.0
2008-03-31 02:36:00,2.22808,2.22808,2.22225,2.22645,15500000.0
2008-03-31 02:37:00,2.22671,2.22746,2.22353,2.22654,8750000.0
2008-03-31 02:38:00,2.22236,2.22841,2.22236,2.22677,10000000.0
2008-03-31 02:39:00,2.22907,2.22914,2.22536,2.22703,7880000.0
2008-03-31 02:40:00,2.22831,2.23014,2.2276,2.22949,11750000.0
2008-03-31 02:41:00,2.22641,2.22876,2.22375,2.22779,8010000.0
2008-03-31 02:42:00,2.22832,2.22887,2.22519,2.22887,12000000.0
2008-03-31 02:43:00,2.22807,2.22837,2.22469,2.22787,8500000.0
2008-03-31 02:44:00,2.22841,2.22841,2.22598,2.22824,6630000.0
2008-03-31 02:45:00,2.22679,2.22776,2.22237,2.22776,6630000.0
2008-03-31 02:46:00,2.22545,2.22805,2.22545,2.22606,6000000.0
2008-03-31 02:47:00,2.22541,2.22685,2.22471,2.22473,9250000.0
2008-03-31 02:48:00,2.22581,2.22678,2.22201,2.22627,13380000.0
2008-03-31 02:49:00,2.22652,2.2271,2.22516,2.2262,5500000.0
2008-03-31 02:50:00,2.22475,2.22613,2.22376,2.22482,9130000.0
2008-03-31 02:51:00,2.22553,2.22704,2.22339,2.22665,7500000.0
2008-03-31 02:52:00,2.22457,2.22704,2.22351,2.22487,7750000.0
2008-03-31 02:53:00,2.22437,2.22554,2.22385,2.22475,5500000.0
2008-03-31 02:54:00,2.22389,2.22517,2.22184,2.22235,5500000.0
2008-03-31 02:55:00,2.22416,2.22621,2.22416,2.2253,5250000.0
2008-03-31 02:56:00,2.22342,2.22644,2.22342,2.22374,12250000.0
2008-03-31 02:57:00,2.22516,2.22694,2.22371,2.22629,11000000.0
2008-03-31 02:58:00,2.22559,2.22713,2.22409,2.22713,5510000.0
2008-03-31 02:59:00,2.22563,2.22593,2.22167,2.2251,13000000.0
2008-03-31 03:00:00,2.22744,2.22768,2.22135,2.22553,7130000.0
2008-03-31 03:01:00,2.2266,2.22833,2.22363,2.2276,23750000.0
2008-03-31 03:02:00,2.22926,2.22926,2.22533,2.22642,6750000.0
2008-03-31 03:03:00,2.22498,2.22783,2.22426,2.22783,9500000.0
2008-03-31 03:04:00,2.22845,2.22845,2.22598,2.22612,7880000.0
2008-03-31 03:05:00,2.22483,2.22904,2.22483,2.22641,9000000.0
2008-03-31 03:06:00,2.22379,2.22735,2.22203,2.22532,12250000.0
2008-03-31 03:07:00,2.22769,2.22847,2.22639,2.2275,7880000.0
2008-03-31 03:08:00,2.22582,2.22872,2.22463,2.22759,10000000.0
2008-03-31 03:09:00,2.22658,2.22884,2.22658,2.22866,5630000.0
2008-03-31 03:10:00,2.22528,2.22803,2.22455,2.22803,12750000.0
2008-03-31 03:11:00,2.22729,2.22911,2.22459,2.22503,6000000.0
2008-03-31 03:12:00,2.23005,2.23005,2.2264,2.22947,5250000.0
2008-03-31 03:13:00,2.22933,2.22956,2.22415,2.22785,10380000.0
2008-03-31 03:14:00,2.22887,2.22934,2.22514,2.22934,5500000.0
2008-03-31 03:15:00,2.22773,2.22841,2.22406,2.22406,7510000.0
2008-03-31 03:16:00,2.22838,2.23078,2.22665,2.22725,6750000.0
2008-03-31 03:17:00,2.22672,2.22882,2.22402,2.2286,14250000.0
2008-03-31 03:18:00,2.22472,2.22752,2.22472,2.22727,6750000.0
2008-03-31 03:19:00,2.22748,2.22844,2.2252,2.2252,5500000.0
2008-03-31 03:20:00,2.22726,2.22875,2.22654,2.22875,8000000.0
2008-03-31 03:21:00,2.22671,2.22862,2.22563,2.22665,6260000.0
2008-03-31 03:22:00,2.22796,2.22804,2.22289,2.22289,8000000.0
2008-03-31 03:23:00,2.22664,2.22922,2.22302,2.22748,8130000.0
2008-03-31 03:24:00,2.22823,2.22823,2.22423,2.22638,8750000.0
2008-03-31 03:25:00,2.22783,2.22783,2.22351,2.22549,6500000.0
2008-03-31 03:26:00,2.22733,2.22733,2.2226,2.22541,6000000.0
2008-03-31 03:27:00,2.22811,2.22811,2.22374,2.22696,10130000.0
2008-03-31 03:28:00,2.22696,2.22705,2.2248,2.2248,6880000.0
2008-03-31 03:29:00,2.22549,2.22779,2.22549,2.226,8260000.0
2008-03-31 03:30:00,2.22836,2.22848,2.22446,2.22775,12250000.0
2008-03-31 03:31:00,2.22724,2.22806,2.22384,2.22777,8000000.0
2008-03-31 03:32:00,2.22678,2.22682,2.22354,2.22531,6000000.0
2008-03-31 03:33:00,2.22174,2.22656,2.22174,2.22508,8250000.0
2008-03-31 03:34:00,2.22359,2.22622,2.22136,2.22468,7130000.0
2008-03-31 03:35:00,2.22519,2.22691,2.22475,2.2267,6250000.0
2008-03-31 03:36:00,2.22519,2.22697,2.22268,2.22697,5750000.0
2008-03-31 03:37:00,2.22664,2.22687,2.2248,2.22596,9500000.0
2008-03-31 03:38:00,2.22621,2.22621,2.22214,2.22598,6880000.0
2008-03-31 03:39:00,2.22427,2.22566,2.2226,2.22489,16250000.0
2008-03-31 03:40:00,2.222,2.22595,2.222,2.22537,12250000.0
2008-03-31 03:41:00,2.22293,2.22601,2.22273,2.22273,6630000.0
2008-03-31 03:42:00,2.22497,2.22686,2.22358,2.22686,10250000.0
2008-03-31 03:43:00,2.22602,2.22602,2.22028,2.22028,6500000.0
2008-03-31 03:44:00,2.22507,2.22602,2.22198,2.22449,5880000.0
2008-03-31 03:45:00,2.22508,2.22739,2.22508,2.22612,6250000.0
2008-03-31 03:46:00,2.22487,2.22685,2.22448,2.22593,6750000.0
2008-03-31 03:47:00,2.22712,2.22716,2.22386,2.22386,7750000.0
2008-03-31 03:48:00,2.22625,2.22681,2.21993,2.22124,9000000.0
2008-03-31 03:49:00,2.22435,2.2272,2.22391,2.22464,7500000.0
2008-03-31 03:50:00,2.22419,2.2277,2.22401,2.22401,5500000.0
2008-03-31 03:51:00,2.22722,2.22784,2.2243,2.22784,11750000.0
2008-03-31 03:52:00,2.22638,2.22744,2.22311,2.2244,9250000.0
2008-03-31 03:53:00,2.22763,2.22763,2.22211,2.22471,9750000.0
2008-03-31 03:54:00,2.22614,2.2264,2.22151,2.22501,7500000.0
2008-03-31 03:55:00,2.22751,2.22751,2.22207,2.22495,10500000.0
2008-03-31 03:56:00,2.22246,2.22672,2.2224,2.22613,7250000.0
2008-03-31 03:57:00,2.22493,2.22641,2.22328,2.22637,9250000.0
2008-03-31 03:58:00,2.22455,2.22736,2.22261,2.22682,7000000.0
2008-03-31 03:59:00,2.22484,2.22611,2.22209,2.22611,9130000.0
2008-03-31 04:00:00,2.22586,2.22659,2.22116,2.22659,12250000.0
2008-03-31 04:01:00,2.22509,2.22724,2.22204,2.22724,6250000.0
2008-03-31 04:02:00,2.22501,2.22682,2.2219,2.2261,8250000.0
2008-03-31 04:03:00,2.22306,2.22573,2.22232,2.2241,6000000.0
2008-03-31 04:04:00,2.22527,2.22563,2.22061,2.22563,7750000.0
2008-03-31 04:05:00,2.22631,2.22631,2.22399,2.22564,11500000.0
2008-03-31 04:06:00,2.22528,2.22553,2.22376,2.22376,8500000.0
2008-03-31 04:07:00,2.22155,2.22564,2.22155,2.22531,7000000.0
2008-03-31 04:08:00,2.22517,2.22519,2.21871,2.22282,10130000.0
2008-03-31 04:09:00,2.22271,2.22449,2.22182,2.22233,6500000.0
2008-03-31 04:10:00,2.22321,2.22523,2.22087,2.22185,10630000.0
2008-03-31 04:11:00,2.22471,2.22476,2.22016,2.22016,11000000.0
2008-03-31 04:12:00,2.22146,2.22466,2.22146,2.22434,7750000.0
2008-03-31 04:13:00,2.22554,2.22554,2.22116,2.22294,7380000.0
2008-03-31 04:14:00,2.22309,2.22393,2.22046,2.22393,6380000.0
2008-03-31 04:15:00,2.22383,2.224,2.22308,2.22311,7500000.0
2008-03-31 04:16:00,2.2234,2.22464,2.22027,2.22464,9010000.0
2008-03-31 04:17:00,2.22299,2.22381,2.22283,2.22318,5500000.0
2008-03-31 04:18:00,2.22234,2.22418,2.2192,2.22064,5500000.0
2008-03-31 04:19:00,2.22181,2.22219,2.21936,2.22219,12510000.0
2008-03-31 04:20:00,2.22135,2.22327,2.21983,2.22211,6250000.0
2008-03-31 04:21:00,2.22358,2.22386,2.22159,2.22283,7500000.0
2008-03-31 04:22:00,2.22189,2.22385,2.22137,2.22218,9880000.0
2008-03-31 04:23:00,2.22206,2.22415,2.22037,2.22128,9020000.0
2008-03-31 04:24:00,2.22429,2.22429,2.21862,2.22194,6630000.0
2008-03-31 04:25:00,2.22196,2.22448,2.2202,2.22168,6000000.0
2008-03-31 04:26:00,2.22307,2.22389,2.21877,2.21877,7750000.0
2008-03-31 04:27:00,2.22399,2.22432,2.22044,2.22044,5750000.0
2008-03-31 04:28:00,2.223,2.22427,2.21899,2.22139,11880000.0
2008-03-31 04:29:00,2.22211,2.22374,2.2155,2.22315,10500000.0
2008-03-31 04:30:00,2.22096,2.22389,2.21868,2.22378,5250000.0
2008-03-31 04:31:00,2.22273,2.22417,2.21974,2.21974,8750000.0
2008-03-31 04:32:00,2.22433,2.22433,2.21931,2.22409,7250000.0
2008-03-31 04:33:00,2.22265,2.2236,2.21781,2.22316,5500000.0
2008-03-31 04:34:00,2.21973,2.22504,2.21942,2.22383,5250000.0
2008-03-31 04:35:00,2.22068,2.22447,2.22039,2.22317,11010000.0
2008-03-31 04:36:00,2.22188,2.22371,2.22013,2.22013,9380000.0
2008-03-31 04:37:00,2.22226,2.22433,2.22089,2.22204,7750000.0
2008-03-31 04:38:00,2.2223,2.22481,2.21986,2.22481,5500000.0
2008-03-31 04:39:00,2.22217,2.2255,2.22053,2.22124,7000000.0
2008-03-31 04:40:00,2.21919,2.22445,2.21919,2.22342,15250000.0
2008-03-31 04:41:00,2.22428,2.22428,2.21983,2.22377,14630000.0
2008-03-31 04:42:00,2.22356,2.22482,2.22079,2.22127,9750000.0
2008-03-31 04:43:00,2.22296,2.22442,2.22281,2.22442,6250000.0
2008-03-31 04:44:00,2.22279,2.22383,2.22165,2.22383,12380000.0
2008-03-31 04:45:00,2.22233,2.22322,2.21933,2.2218,9250000.0
2008-03-31 04:46:00,2.22356,2.22468,2.22227,2.22317,11250000.0
2008-03-31 04:47:00,2.22118,2.22375,2.22118,2.22375,6000000.0
2008-03-31 04:48:00,2.22424,2.22424,2.22071,2.22341,9630000.0
2008-03-31 04:49:00,2.22125,2.22335,2.21952,2.21992,6260000.0
2008-03-31 04:50:00,2.22079,2.22443,2.21881,2.22434,9500000.0
2008-03-31 04:51:00,2.2231,2.22454,2.22099,2.22109,8500000.0
2008-03-31 04:52:00,2.22357,2.22408,2.22096,2.2236,10500000.0
2008-03-31 04:53:00,2.22225,2.22422,2.22225,2.2239,9250000.0
2008-03-31 04:54:00,2.22327,2.22417,2.2206,2.2206,7500000.0
2008-03-31 04:55:00,2.22191,2.22343,2.21886,2.22096,6750000.0
2008-03-31 04:56:00,2.22241,2.22407,2.22003,2.22242,9250000.0
2008-03-31 04:57:00,2.22371,2.22382,2.22007,2.22007,10000000.0
2008-03-31 04:58:00,2.22275,2.2236,2.21986,2.22055,13250000.0
2008-03-31 04:59:00,2.22234,2.22332,2.22047,2.2233,13880000.0
2008-03-31 05:00:00,2.22157,2.22301,2.2186,2.2205,9010000.0
2008-03-31 05:01:00,2.22077,2.22259,2.21919,2.21919,6000000.0
2008-03-31 05:02:00,2.22207,2.22265,2.22093,2.22265,6000000.0
2008-03-31 05:03:00,2.22045,2.22282,2.22045,2.22282,6000000.0
2008-03-31 05:04:00,2.22147,2.22255,2.21659,2.22225,8250000.0
2008-03-31 05:05:00,2.22303,2.22303,2.22079,2.22119,8750000.0
2008-03-31 05:06:00,2.21973,2.22456,2.21973,2.22284,10250000.0
2008-03-31 05:07:00,2.22105,2.22303,2.22105,2.22266,6750000.0
2008-03-31 05:08:00,2.22167,2.22314,2.22167,2.22293,8000000.0
2008-03-31 05:09:00,2.22103,2.22402,2.2181,2.21992,15880000.0
2008-03-31 05:10:00,2.21975,2.22342,2.21924,2.22099,5500000.0
2008-03-31 05:11:00,2.22261,2.22367,2.22176,2.22302,10130000.0
2008-03-31 05:12:00,2.22249,2.22295,2.21993,2.22084,7250000.0
2008-03-31 05:13:00,2.22116,2.22279,2.21911,2.22111,7250000.0
2008-03-31 05:14:00,2.22054,2.22173,2.21735,2.22026,6500000.0
2008-03-31 05:15:00,2.21808,2.22093,2.21808,2.22093,10000000.0
2008-03-31 05:16:00,2.21997,2.22112,2.21901,2.22072,6250000.0
2008-03-31 05:17:00,2.22112,2.22147,2.21946,2.22094,6500000.0
2008-03-31 05:18:00,2.222,2.22209,2.21722,2.22148,8250000.0
2008-03-31 05:19:00,2.22095,2.22151,2.21929,2.22009,6250000.0
2008-03-31 05:20:00,2.22132,2.2215,2.2166,2.22143,10000000.0
2008-03-31 05:21:00,2.22107,2.22218,2.21812,2.21967,10750000.0
2008-03-31 05:22:00,2.22187,2.22196,2.21835,2.21835,8750000.0
2008-03-31 05:23:00,2.22188,2.22232,2.21784,2.22181,5630000.0
2008-03-31 05:24:00,2.2186,2.22189,2.21716,2.2216,8880000.0
2008-03-31 05:25:00,2.22095,2.22206,2.21972,2.22009,11130000.0
2008-03-31 05:26:00,2.22247,2.22247,2.21663,2.22201,14010000.0
2008-03-31 05:27:00,2.22185,2.22241,2.21823,2.21989,12000000.0
2008-03-31 05:28:00,2.22184,2.22311,2.22021,2.22311,5380000.0
2008-03-31 05:29:00,2.2198,2.22196,2.21734,2.22152,8380000.0
2008-03-31 05:30:00,2.22038,2.22322,2.2203,2.22322,8130000.0
2008-03-31 05:31:00,2.22329,2.22363,2.21867,2.22328,8750000.0
2008-03-31 05:32:00,2.22371,2.22427,2.22046,2.22427,9750000.0
2008-03-31 05:33:00,2.22342,2.22365,2.22162,2.22162,9500000.0
2008-03-31 05:34:00,2.22333,2.22333,2.22025,2.22325,6880000.0
2008-03-31 05:35:00,2.22039,2.22278,2.21847,2.21852,6500000.0
2008-03-31 05:36:00,2.22357,2.22357,2.21982,2.21982,7000000.0
2008-03-31 05:37:00,2.2208,2.22337,2.21909,2.22281,8760000.0
2008-03-31 05:38:00,2.22264,2.2231,2.22074,2.22301,9500000.0
2008-03-31 05:39:00,2.22301,2.22301,2.21666,2.22283,13000000.0
2008-03-31 05:40:00,2.22121,2.22263,2.21969,2.21969,5500000.0
2008-03-31 05:41:00,2.2199,2.22234,2.21989,2.22215,6630000.0
2008-03-31 05:42:00,2.22181,2.22341,2.21688,2.22297,8500000.0
2008-03-31 05:43:00,2.22333,2.22374,2.22047,2.22273,5260000.0
2008-03-31 05:44:00,2.21833,2.22237,2.2172,2.22237,7500000.0
2008-03-31 05:45:00,2.21928,2.22135,2.21885,2.22086,10500000.0
2008-03-31 05:46:00,2.21941,2.22185,2.21726,2.22185,7630000.0
2008-03-31 05:47:00,2.21965,2.2226,2.21965,2.22071,10500000.0
2008-03-31 05:48:00,2.22033,2.22295,2.21959,2.21959,12750000.0
2008-03-31 05:49:00,2.22136,2.22217,2.21979,2.21979,6250000.0
2008-03-31 05:50:00,2.22283,2.22332,2.21505,2.21692,6380000.0
2008-03-31 05:51:00,2.22231,2.22231,2.21968,2.22002,6130000.0
2008-03-31 05:52:00,2.22351,2.22375,2.21955,2.22194,7250000.0
2008-03-31 05:53:00,2.22263,2.22263,2.21934,2.22117,9000000.0
2008-03-31 05:54:00,2.22018,2.22225,2.21983,2.22115,9750000.0
2008-03-31 05:55:00,2.22166,2.22185,2.21684,2.22037,7750000.0
2008-03-31 05:56:00,2.22053,2.22243,2.21873,2.21976,12880000.0
2008-03-31 05:57:00,2.22286,2.22374,2.22096,2.22335,5500000.0
2008-03-31 05:58:00,2.22163,2.2237,2.22053,2.2237,8750000.0
2008-03-31 05:59:00,2.22134,2.22346,2.22134,2.22301,6250000.0
2008-03-31 06:00:00,2.22049,2.22233,2.21718,2.21762,9500000.0
2008-03-31 06:01:00,2.22164,2.22225,2.22011,2.22011,10500000.0
2008-03-31 06:02:00,2.22173,2.2234,2.21915,2.2234,7250000.0
2008-03-31 06:03:00,2.22131,2.22379,2.22131,2.22379,7250000.0
2008-03-31 06:04:00,2.22221,2.22283,2.21917,2.21952,7250000.0
2008-03-31 06:05:00,2.21957,2.22221,2.21711,2.21876,5750000.0
2008-03-31 06:06:00,2.22037,2.22285,2.21793,2.22196,11130000.0
2008-03-31 06:07:00,2.22081,2.22331,2.21797,2.22072,6630000.0
2008-03-31 06:08:00,2.22011,2.22221,2.21824,2.21869,8500000.0
2008-03-31 06:09:00,2.22172,2.22268,2.22112,2.22112,5500000.0
2008-03-31 06:10:00,2.22199,2.22269,2.21825,2.22269,6250000.0
2008-03-31 06:11:00,2.22113,2.22275,2.21805,2.21805,8750000.0
2008-03-31 06:12:00,2.22191,2.22299,2.22033,2.2221,10000000.0
2008-03-31 06:13:00,2.22141,2.22284,2.22012,2.22251,7000000.0
2008-03-31 06:14:00,2.22154,2.22417,2.22012,2.22319,8750000.0
2008-03-31 06:15:00,2.22268,2.22268,2.22016,2.22016,9500000.0
2008-03-31 06:16:00,2.22183,2.22211,2.21768,2.21874,8750000.0
2008-03-31 06:17:00,2.22163,2.2221,2.21806,2.2221,7750000.0
2008-03-31 06:18:00,2.22209,2.22232,2.21818,2.21972,5500000.0
2008-03-31 06:19:00,2.21811,2.2222,2.21811,2.22069,11000000.0
2008-03-31 06:20:00,2.21928,2.22204,2.21604,2.22135,10500000.0
2008-03-31 06:21:00,2.22125,2.22269,2.21966,2.21966,7380000.0
2008-03-31 06:22:00,2.21965,2.22299,2.21606,2.2215,13500000.0
2008-03-31 06:23:00,2.22073,2.2242,2.22073,2.22081,7000000.0
2008-03-31 06:24:00,2.2232,2.22345,2.21739,2.22186,6500000.0
2008-03-31 06:25:00,2.22181,2.22188,2.21877,2.22125,10250000.0
2008-03-31 06:26:00,2.21906,2.22248,2.21853,2.22242,10500000.0
2008-03-31 06:27:00,2.22445,2.22445,2.22001,2.22307,8880000.0
2008-03-31 06:28:00,2.22119,2.22446,2.21602,2.22446,5500000.0
2008-03-31 06:29:00,2.2224,2.22412,2.21838,2.22412,7000000.0
2008-03-31 06:30:00,2.22103,2.22332,2.22093,2.2229,9630000.0
2008-03-31 06:31:00,2.22396,2.22396,2.21937,2.2205,9130000.0
2008-03-31 06:32:00,2.22398,2.22481,2.21738,2.22197,13000000.0
2008-03-31 06:33:00,2.22138,2.22562,2.22138,2.22351,6630000.0
2008-03-31 06:34:00,2.22333,2.22417,2.2223,2.2227,8500000.0
2008-03-31 06:35:00,2.22304,2.22397,2.21952,2.22397,8750000.0
2008-03-31 06:36:00,2.22451,2.22486,2.22154,2.22447,7260000.0
2008-03-31 06:37:00,2.22282,2.22422,2.21751,2.22422,7750000.0
2008-03-31 06:38:00,2.21967,2.22356,2.21909,2.22091,9750000.0
2008-03-31 06:39:00,2.22379,2.22379,2.2201,2.22199,7500000.0
2008-03-31 06:40:00,2.22297,2.22403,2.22178,2.22403,9000000.0
2008-03-31 06:41:00,2.22194,2.22431,2.2201,2.22099,8500000.0
2008-03-31 06:42:00,2.22137,2.22335,2.21965,2.22087,8500000.0
2008-03-31 06:43:00,2.22091,2.22423,2.22091,2.22423,9500000.0
2008-03-31 06:44:00,2.21695,2.22377,2.21695,2.22346,5250000.0
2008-03-31 06:45:00,2.22229,2.2238,2.21958,2.22177,10380000.0
2008-03-31 06:46:00,2.22356,2.22356,2.21989,2.22278,11880000.0
2008-03-31 06:47:00,2.22321,2.2233,2.21702,2.22312,12250000.0
2008-03-31 06:48:00,2.22368,2.22413,2.21875,2.21875,8500000.0
2008-03-31 06:49:00,2.22334,2.22423,2.21921,2.22423,12250000.0
2008-03-31 06:50:00,2.22238,2.22393,2.21961,2.21961,13500000.0
2008-03-31 06:51:00,2.22207,2.22346,2.21765,2.21888,7880000.0
2008-03-31 06:52:00,2.22108,2.22434,2.22012,2.22398,6500000.0
2008-03-31 06:53:00,2.22362,2.22365,2.21827,2.22339,8250000.0
2008-03-31 06:54:00,2.22406,2.22499,2.21783,2.21924,12000000.0
2008-03-31 06:55:00,2.22219,2.22441,2.21887,2.22441,12250000.0
2008-03-31 06:56:00,2.22299,2.22299,2.2195,2.22147,7500000.0
2008-03-31 06:57:00,2.22012,2.22353,2.21858,2.22337,11500000.0
2008-03-31 06:58:00,2.22367,2.22446,2.21641,2.22446,7130000.0
2008-03-31 06:59:00,2.22393,2.2245,2.22193,2.22193,8250000.0
2008-03-31 07:00:00,2.2215,2.22462,2.22019,2.22394,7010000.0
2008-03-31 07:01:00,2.22286,2.22416,2.22166,2.22416,8000000.0
2008-03-31 07:02:00,2.22204,2.22256,2.22144,2.22144,9380000.0
2008-03-31 07:03:00,2.22475,2.22475,2.22101,2.22364,6500000.0
2008-03-31 07:04:00,2.22334,2.22534,2.22141,2.22494,9250000.0
2008-03-31 07:05:00,2.22372,2.22438,2.21818,2.22125,13750000.0
2008-03-31 07:06:00,2.22375,2.22502,2.22165,2.22502,5500000.0
2008-03-31 07:07:00,2.2198,2.22525,2.2198,2.22525,11130000.0
2008-03-31 07:08:00,2.22281,2.22496,2.22103,2.22496,6000000.0
2008-03-31 07:09:00,2.22458,2.22488,2.22204,2.22242,11250000.0
2008-03-31 07:10:00,2.22333,2.2262,2.22093,2.22276,7500000.0
2008-03-31 07:11:00,2.22343,2.22343,2.22052,2.22206,8250000.0
2008-03-31 07:12:00,2.22142,2.22461,2.22142,2.22238,8500000.0
2008-03-31 07:13:00,2.22255,2.2241,2.21816,2.21816,8380000.0
2008-03-31 07:14:00,2.22222,2.22532,2.22222,2.22532,5500000.0
2008-03-31 07:15:00,2.22514,2.22514,2.22009,2.2216,8500000.0
2008-03-31 07:16:00,2.22357,2.22552,2.22248,2.22315,7380000.0
2008-03-31 07:17:00,2.22346,2.22449,2.21863,2.22293,8750000.0
2008-03-31 07:18:00,2.22631,2.22631,2.22266,2.2227,14250000.0
2008-03-31 07:19:00,2.22314,2.22526,2.2219,2.2219,6010000.0
2008-03-31 07:20:00,2.2236,2.22525,2.22214,2.22214,8250000.0
2008-03-31 07:21:00,2.2246,2.22524,2.21969,2.22508,8500000.0
2008-03-31 07:22:00,2.22558,2.22558,2.21854,2.22063,9130000.0
2008-03-31 07:23:00,2.22292,2.22506,2.22231,2.22313,13130000.0
2008-03-31 07:24:00,2.22139,2.22444,2.22109,2.22229,6000000.0
2008-03-31 07:25:00,2.2253,2.2253,2.21781,2.21932,5750000.0
2008-03-31 07:26:00,2.2203,2.22417,2.21947,2.22273,10750000.0
2008-03-31 07:27:00,2.22524,2.22524,2.21887,2.22169,14500000.0
2008-03-31 07:28:00,2.22234,2.22434,2.21884,2.22083,13000000.0
2008-03-31 07:29:00,2.22252,2.22451,2.22163,2.22444,8500000.0
2008-03-31 07:30:00,2.22289,2.22441,2.21959,2.21959,13630000.0
2008-03-31 07:31:00,2.22319,2.22512,2.22291,2.22449,15010000.0
2008-03-31 07:32:00,2.22374,2.22509,2.22116,2.22189,8880000.0
2008-03-31 07:33:00,2.2232,2.225,2.22114,2.225,6000000.0
2008-03-31 07:34:00,2.22142,2.22501,2.22142,2.22152,8130000.0
2008-03-31 07:35:00,2.22441,2.22521,2.21987,2.22521,6380000.0
2008-03-31 07:36:00,2.22041,2.22521,2.22041,2.22227,7630000.0
2008-03-31 07:37:00,2.22332,2.22503,2.22002,2.22002,9750000.0
2008-03-31 07:38:00,2.22156,2.2255,2.22062,2.22441,8250000.0
2008-03-31 07:39:00,2.22062,2.22542,2.22062,2.22364,5260000.0
2008-03-31 07:40:00,2.22502,2.22548,2.22181,2.22407,9250000.0
2008-03-31 07:41:00,2.22534,2.22548,2.22234,2.22548,9500000.0
2008-03-31 07:42:00,2.21982,2.22495,2.21982,2.22267,7880000.0
2008-03-31 07:43:00,2.22434,2.22513,2.2214,2.22513,7750000.0
2008-03-31 07:44:00,2.22592,2.22592,2.22144,2.22568,6000000.0
2008-03-31 07:45:00,2.22167,2.22562,2.22167,2.2231,6630000.0
2008-03-31 07:46:00,2.22087,2.2257,2.22025,2.2255,9000000.0
2008-03-31 07:47:00,2.22497,2.22497,2.22186,2.22329,14880000.0
2008-03-31 07:48:00,2.22642,2.22686,2.22147,2.22671,7750000.0
2008-03-31 07:49:00,2.22276,2.22668,2.22254,2.22404,7380000.0
2008-03-31 07:50:00,2.22162,2.22659,2.22162,2.22446,13250000.0
2008-03-31 07:51:00,2.22289,2.22715,2.22289,2.22715,8500000.0
2008-03-31 07:52:00,2.22539,2.22629,2.22254,2.22427,7000000.0
2008-03-31 07:53:00,2.2236,2.22746,2.2224,2.22617,11000000.0
2008-03-31 07:54:00,2.22632,2.23107,2.2235,2.22935,10750000.0
2008-03-31 07:55:00,2.22657,2.22724,2.22471,2.22722,7250000.0
2008-03-31 07:56:00,2.22449,2.2276,2.22449,2.22657,13250000.0
2008-03-31 07:57:00,2.2258,2.22647,2.2228,2.22647,5630000.0
2008-03-31 07:58:00,2.22651,2.22741,2.22363,2.2239,5630000.0
2008-03-31 07:59:00,2.22304,2.22709,2.22304,2.22376,13130000.0
2008-03-31 08:00:00,2.22603,2.22664,2.21926,2.22664,7750000.0
2008-03-31 08:01:00,2.22324,2.2273,2.22169,2.2273,6760000.0
2008-03-31 08:02:00,2.22579,2.22697,2.22131,2.22697,10750000.0
2008-03-31 08:03:00,2.22679,2.22679,2.22255,2.22594,11500000.0
2008-03-31 08:04:00,2.22484,2.22754,2.22191,2.22571,8750000.0
2008-03-31 08:05:00,2.22443,2.22627,2.22266,2.22551,11750000.0
2008-03-31 08:06:00,2.2239,2.22649,2.22285,2.22649,8380000.0
2008-03-31 08:07:00,2.22629,2.2272,2.22366,2.22366,8380000.0
2008-03-31 08:08:00,2.22326,2.22696,2.22235,2.22696,8130000.0
2008-03-31 08:09:00,2.22695,2.22695,2.2231,2.22382,6630000.0
2008-03-31 08:10:00,2.22077,2.22601,2.22001,2.22358,10500000.0
2008-03-31 08:11:00,2.22574,2.22638,2.21928,2.22638,7750000.0
2008-03-31 08:12:00,2.2239,2.22612,2.22372,2.22612,6500000.0
2008-03-31 08:13:00,2.22265,2.22528,2.22112,2.22391,11250000.0
2008-03-31 08:14:00,2.22441,2.22552,2.22156,2.22516,6250000.0
2008-03-31 08:15:00,2.22215,2.22479,2.21932,2.22428,8750000.0
2008-03-31 08:16:00,2.22331,2.22514,2.22099,2.22514,10250000.0
2008-03-31 08:17:00,2.22221,2.22526,2.22166,2.22526,9380000.0
2008-03-31 08:18:00,2.21977,2.22541,2.21945,2.22521,11630000.0
2008-03-31 08:19:00,2.22599,2.22599,2.22285,2.22579,7630000.0
2008-03-31 08:20:00,2.2245,2.22545,2.22218,2.22218,8750000.0
2008-03-31 08:21:00,2.22485,2.22624,2.22267,2.22606,5500000.0
2008-03-31 08:22:00,2.2245,2.22628,2.2196,2.22111,14880000.0
2008-03-31 08:23:00,2.22626,2.22626,2.22197,2.22197,16000000.0
2008-03-31 08:24:00,2.22544,2.22612,2.22432,2.22569,5250000.0
2008-03-31 08:25:00,2.2231,2.22615,2.22123,2.22594,13750000.0
2008-03-31 08:26:00,2.22387,2.2264,2.22197,2.22575,12500000.0
2008-03-31 08:27:00,2.22715,2.22778,2.22406,2.22486,8250000.0
2008-03-31 08:28:00,2.22309,2.22629,2.21879,2.22218,9010000.0
2008-03-31 08:29:00,2.2233,2.22525,2.22188,2.22525,7500000.0
2008-03-31 08:30:00,2.22566,2.22618,2.22202,2.22522,9000000.0
2008-03-31 08:31:00,2.2268,2.2268,2.22279,2.22445,11630000.0
2008-03-31 08:32:00,2.22174,2.22587,2.22042,2.22391,7130000.0
2008-03-31 08:33:00,2.2252,2.22737,2.22222,2.2253,14000000.0
2008-03-31 08:34:00,2.22536,2.22643,2.22302,2.22302,9250000.0
2008-03-31 08:35:00,2.22547,2.22643,2.22197,2.22439,13380000.0
2008-03-31 08:36:00,2.22657,2.2275,2.22526,2.2275,6630000.0
2008-03-31 08:37:00,2.22769,2.22769,2.22414,2.22575,9130000.0
2008-03-31 08:38:00,2.22778,2.22851,2.22388,2.22642,6250000.0
2008-03-31 08:39:00,2.22379,2.22762,2.22379,2.22463,7500000.0
2008-03-31 08:40:00,2.22586,2.22789,2.22586,2.22764,8000000.0
2008-03-31 08:41:00,2.22377,2.22954,2.22377,2.22954,7000000.0
2008-03-31 08:42:00,2.22768,2.22935,2.22368,2.22801,6750000.0
2008-03-31 08:43:00,2.23016,2.23016,2.22364,2.22913,9750000.0
2008-03-31 08:44:00,2.2274,2.22922,2.22571,2.2271,7750000.0
2008-03-31 08:45:00,2.22845,2.22878,2.22271,2.22471,8750000.0
2008-03-31 08:46:00,2.22431,2.22907,2.22214,2.22808,14130000.0
2008-03-31 08:47:00,2.22699,2.22745,2.22348,2.22348,7750000.0
2008-03-31 08:48:00,2.22823,2.22979,2.22405,2.22954,7880000.0
2008-03-31 08:49:00,2.22832,2.22917,2.22608,2.2276,11000000.0
2008-03-31 08:50:00,2.2276,2.22934,2.22734,2.22901,5880000.0
2008-03-31 08:51:00,2.2301,2.23031,2.22292,2.22525,8130000.0
2008-03-31 08:52:00,2.22488,2.2298,2.22488,2.2298,5630000.0
2008-03-31 08:53:00,2.22681,2.22953,2.22472,2.22711,15000000.0
2008-03-31 08:54:00,2.22933,2.23036,2.22632,2.22664,6000000.0
2008-03-31 08:55:00,2.22721,2.22964,2.22412,2.22687,14250000.0
2008-03-31 08:56:00,2.22666,2.22897,2.22487,2.22487,8500000.0
2008-03-31 08:57:00,2.2279,2.22839,2.22493,2.22647,7250000.0
2008-03-31 08:58:00,2.2257,2.22813,2.22181,2.22611,9500000.0
2008-03-31 08:59:00,2.22813,2.22852,2.22508,2.22602,7750000.0
2008-03-31 09:00:00,2.2265,2.22772,2.22359,2.22691,7000000.0
2008-03-31 09:01:00,2.22491,2.22666,2.22143,2.22453,7750000.0
2008-03-31 09:02:00,2.22602,2.22664,2.22083,2.22083,13000000.0
2008-03-31 09:03:00,2.22571,2.22722,2.22381,2.22542,11000000.0
2008-03-31 09:04:00,2.22601,2.22937,2.2259,2.22937,7500000.0
2008-03-31 09:05:00,2.2262,2.22894,2.22553,2.22887,7500000.0
2008-03-31 09:06:00,2.22896,2.22896,2.22534,2.2281,10250000.0
2008-03-31 09:07:00,2.22915,2.23058,2.22715,2.23056,9500000.0
2008-03-31 09:08:00,2.22947,2.23043,2.2251,2.2251,10250000.0
2008-03-31 09:09:00,2.2287,2.22954,2.22739,2.22871,5500000.0
2008-03-31 09:10:00,2.2286,2.22899,2.22441,2.22899,8250000.0
2008-03-31 09:11:00,2.23024,2.2306,2.22316,2.2306,8250000.0
2008-03-31 09:12:00,2.23142,2.23142,2.22805,2.22916,5130000.0
2008-03-31 09:13:00,2.22731,2.23241,2.22459,2.23241,5500000.0
2008-03-31 09:14:00,2.22805,2.23112,2.22582,2.23062,6500000.0
2008-03-31 09:15:00,2.22824,2.23136,2.22445,2.22997,10880000.0
2008-03-31 09:16:00,2.23219,2.23219,2.22732,2.23027,7880000.0
2008-03-31 09:17:00,2.23039,2.23173,2.22555,2.23157,8500000.0
2008-03-31 09:18:00,2.23129,2.23258,2.22839,2.23258,7000000.0
2008-03-31 09:19:00,2.23251,2.23251,2.22583,2.23097,10250000.0
2008-03-31 09:20:00,2.22975,2.23143,2.22713,2.23018,12750000.0
2008-03-31 09:21:00,2.22703,2.23149,2.22703,2.23149,12130000.0
2008-03-31 09:22:00,2.23044,2.23044,2.22666,2.22958,10000000.0
2008-03-31 09:23:00,2.23147,2.23179,2.22675,2.22931,5500000.0
2008-03-31 09:24:00,2.23032,2.23105,2.22577,2.22988,10630000.0
2008-03-31 09:25:00,2.2312,2.2312,2.22782,2.22961,13130000.0
2008-03-31 09:26:00,2.22656,2.23086,2.22624,2.22953,12000000.0
2008-03-31 09:27:00,2.22589,2.23047,2.22589,2.23023,8510000.0
2008-03-31 09:28:00,2.22905,2.22977,2.22691,2.22956,9250000.0
2008-03-31 09:29:00,2.23049,2.23092,2.22547,2.22878,15380000.0
2008-03-31 09:30:00,2.23043,2.23065,2.22559,2.22866,7250000.0
2008-03-31 09:31:00,2.22916,2.23141,2.22878,2.23141,7750000.0
2008-03-31 09:32:00,2.23161,2.23161,2.22644,2.22929,10880000.0
2008-03-31 09:33:00,2.22985,2.23041,2.22463,2.22864,8000000.0
2008-03-31 09:34:00,2.22895,2.23013,2.22807,2.22949,7380000.0
2008-03-31 09:35:00,2.22862,2.22862,2.22456,2.22775,7250000.0
2008-03-31 09:36:00,2.22522,2.22997,2.22522,2.2278,9510000.0
2008-03-31 09:37:00,2.22758,2.23071,2.22758,2.2305,6500000.0
2008-03-31 09:38:00,2.22987,2.22991,2.22487,2.22927,12000000.0
2008-03-31 09:39:00,2.22589,2.22929,2.22571,2.22852,8380000.0
2008-03-31 09:40:00,2.23103,2.23125,2.22668,2.23022,11380000.0
2008-03-31 09:41:00,2.22948,2.22948,2.22654,2.22943,7000000.0
2008-03-31 09:42:00,2.22766,2.23193,2.22708,2.23139,11750000.0
2008-03-31 09:43:00,2.23089,2.23089,2.22461,2.22947,7630000.0
2008-03-31 09:44:00,2.23037,2.23162,2.22771,2.23162,8130000.0
2008-03-31 09:45:00,2.22795,2.23061,2.22485,2.23061,9250000.0
2008-03-31 09:46:00,2.22588,2.23146,2.22588,2.23146,6000000.0
2008-03-31 09:47:00,2.23001,2.2304,2.22688,2.22688,5250000.0
2008-03-31 09:48:00,2.22961,2.23008,2.22732,2.22869,10380000.0
2008-03-31 09:49:00,2.22638,2.22934,2.22599,2.22929,10000000.0
2008-03-31 09:50:00,2.22828,2.22989,2.22557,2.22989,6250000.0
2008-03-31 09:51:00,2.22679,2.23013,2.22634,2.22813,9000000.0
2008-03-31 09:52:00,2.22965,2.22984,2.22577,2.22848,8250000.0
2008-03-31 09:53:00,2.22974,2.22974,2.22653,2.22905,9630000.0
2008-03-31 09:54:00,2.22799,2.22878,2.22493,2.22878,6750000.0
2008-03-31 09:55:00,2.22739,2.22887,2.22417,2.22599,13750000.0
2008-03-31 09:56:00,2.22662,2.22815,2.2245,2.22717,13750000.0
2008-03-31 09:57:00,2.22668,2.22833,2.22461,2.22833,16130000.0
2008-03-31 09:58:00,2.22663,2.22828,2.2216,2.22828,7500000.0
2008-03-31 09:59:00,2.22615,2.22877,2.22313,2.22734,12500000.0
2008-03-31 10:00:00,2.22773,2.22773,2.22458,2.22458,8500000.0
2008-03-31 10:01:00,2.22738,2.22738,2.22277,2.22471,7750000.0
2008-03-31 10:02:00,2.22462,2.2257,2.22128,2.22431,12880000.0
2008-03-31 10:03:00,2.2251,2.2255,2.2191,2.22516,11500000.0
2008-03-31 10:04:00,2.22541,2.22672,2.22312,2.22672,9500000.0
2008-03-31 10:05:00,2.22612,2.22624,2.21699,2.22534,15380000.0
2008-03-31 10:06:00,2.22595,2.22692,2.22476,2.2259,8750000.0
2008-03-31 10:07:00,2.22505,2.22647,2.22084,2.22644,10130000.0
2008-03-31 10:08:00,2.2259,2.22652,2.22053,2.22332,8500000.0
2008-03-31 10:09:00,2.22272,2.22701,2.22139,2.22428,11750000.0
2008-03-31 10:10:00,2.22459,2.22586,2.22364,2.22542,7500000.0
2008-03-31 10:11:00,2.22273,2.22706,2.22273,2.22355,4760000.0
2008-03-31 10:12:00,2.22758,2.22758,2.22403,2.22526,9500000.0
2008-03-31 10:13:00,2.22476,2.22613,2.2212,2.22314,8130000.0
2008-03-31 10:14:00,2.2252,2.22588,2.22186,2.22588,8250000.0
2008-03-31 10:15:00,2.22253,2.22477,2.21806,2.22477,11250000.0
2008-03-31 10:16:00,2.22489,2.22633,2.22308,2.22583,8250000.0
2008-03-31 10:17:00,2.22608,2.22623,2.21943,2.22459,9010000.0
2008-03-31 10:18:00,2.2209,2.22391,2.22009,2.2228,8880000.0
2008-03-31 10:19:00,2.22222,2.2266,2.22138,2.2266,6000000.0
2008-03-31 10:20:00,2.22534,2.22534,2.2195,2.22322,6380000.0
2008-03-31 10:21:00,2.22489,2.22602,2.22211,2.22484,11500000.0
2008-03-31 10:22:00,2.22294,2.22552,2.22251,2.2255,6000000.0
2008-03-31 10:23:00,2.22532,2.22685,2.22428,2.22685,7500000.0
2008-03-31 10:24:00,2.22503,2.22777,2.2234,2.22664,7000000.0
2008-03-31 10:25:00,2.22607,2.22663,2.22357,2.22617,9250000.0
2008-03-31 10:26:00,2.22554,2.22747,2.22318,2.22679,5750000.0
2008-03-31 10:27:00,2.22709,2.22712,2.22125,2.22535,11250000.0
2008-03-31 10:28:00,2.22095,2.22658,2.22095,2.22622,9010000.0
2008-03-31 10:29:00,2.22392,2.22644,2.22392,2.22542,9130000.0
2008-03-31 10:30:00,2.22486,2.22639,2.2207,2.22188,8000000.0
2008-03-31 10:31:00,2.22473,2.2265,2.21979,2.22022,11130000.0
2008-03-31 10:32:00,2.22632,2.22676,2.22475,2.2264,9250000.0
2008-03-31 10:33:00,2.22757,2.22757,2.22266,2.22599,13000000.0
2008-03-31 10:34:00,2.22402,2.22726,2.22322,2.22649,11500000.0
2008-03-31 10:35:00,2.22564,2.22732,2.22079,2.22255,11000000.0
2008-03-31 10:36:00,2.22739,2.2281,2.22443,2.22683,11750000.0
2008-03-31 10:37:00,2.22831,2.22874,2.22444,2.22547,14130000.0
2008-03-31 10:38:00,2.22781,2.22781,2.22459,2.22679,7000000.0
2008-03-31 10:39:00,2.2279,2.22837,2.22683,2.22772,6000000.0
2008-03-31 10:40:00,2.22625,2.22788,2.2221,2.2222,14000000.0
2008-03-31 10:41:00,2.22683,2.22829,2.22376,2.22376,7750000.0
2008-03-31 10:42:00,2.22792,2.22792,2.2248,2.22576,13750000.0
2008-03-31 10:43:00,2.22739,2.22776,2.22331,2.22583,9130000.0
2008-03-31 10:44:00,2.22679,2.22679,2.22043,2.22486,10000000.0
2008-03-31 10:45:00,2.22494,2.22703,2.22132,2.22703,7880000.0
2008-03-31 10:46:00,2.22654,2.22654,2.22247,2.22634,8380000.0
2008-03-31 10:47:00,2.22558,2.22623,2.22172,2.22343,7880000.0
2008-03-31 10:48:00,2.22441,2.22669,2.22434,2.22669,9750000.0
2008-03-31 10:49:00,2.22556,2.22589,2.21947,2.22376,11500000.0
2008-03-31 10:50:00,2.22455,2.22661,2.22294,2.22459,7000000.0
2008-03-31 10:51:00,2.22304,2.22657,2.22289,2.22657,9500000.0
2008-03-31 10:52:00,2.22631,2.22693,2.22369,2.22481,6750000.0
2008-03-31 10:53:00,2.22711,2.22711,2.2244,2.22583,5750000.0
2008-03-31 10:54:00,2.22661,2.22766,2.22246,2.22616,6000000.0
2008-03-31 10:55:00,2.22589,2.2263,2.22001,2.22289,10760000.0
2008-03-31 10:56:00,2.22361,2.22672,2.22235,2.22396,13630000.0
2008-03-31 10:57:00,2.2251,2.22704,2.22315,2.22704,7380000.0
2008-03-31 10:58:00,2.22572,2.22581,2.22125,2.22411,10630000.0
2008-03-31 10:59:00,2.22512,2.22547,2.22262,2.22478,8000000.0
2008-03-31 11:00:00,2.22487,2.22487,2.22122,2.22364,9500000.0
2008-03-31 11:01:00,2.22206,2.22407,2.21944,2.22258,8750000.0
2008-03-31 11:02:00,2.22408,2.22408,2.22039,2.224,7000000.0
2008-03-31 11:03:00,2.22231,2.22338,2.21879,2.22251,10380000.0
2008-03-31 11:04:00,2.21843,2.22358,2.21843,2.22358,9260000.0
2008-03-31 11:05:00,2.22122,2.22508,2.22122,2.22305,7250000.0
2008-03-31 11:06:00,2.22434,2.22472,2.21929,2.22124,12630000.0
2008-03-31 11:07:00,2.22439,2.22513,2.22209,2.22513,10000000.0
2008-03-31 11:08:00,2.21932,2.22456,2.21752,2.22433,7250000.0
2008-03-31 11:09:00,2.22425,2.22542,2.21967,2.22061,8500000.0
2008-03-31 11:10:00,2.22495,2.22634,2.22161,2.22508,12000000.0
2008-03-31 11:11:00,2.22547,2.22639,2.22128,2.22421,6000000.0
2008-03-31 11:12:00,2.22397,2.22581,2.22187,2.22394,17130000.0
2008-03-31 11:13:00,2.22483,2.2252,2.22072,2.22412,8750000.0
2008-03-31 11:14:00,2.22042,2.22456,2.22042,2.22355,11500000.0
2008-03-31 11:15:00,2.22535,2.22535,2.21955,2.22325,9250000.0
2008-03-31 11:16:00,2.21995,2.22528,2.21995,2.22528,14000000.0
2008-03-31 11:17:00,2.22147,2.22482,2.21993,2.22482,6500000.0
2008-03-31 11:18:00,2.21848,2.22465,2.21848,2.22423,6880000.0
2008-03-31 11:19:00,2.22487,2.22526,2.22116,2.22432,8880000.0
2008-03-31 11:20:00,2.2192,2.22545,2.2192,2.22456,7380000.0
2008-03-31 11:21:00,2.22647,2.22652,2.22064,2.22501,12000000.0
2008-03-31 11:22:00,2.22509,2.22646,2.22367,2.22612,5750000.0
2008-03-31 11:23:00,2.22657,2.22688,2.22128,2.22602,14250000.0
2008-03-31 11:24:00,2.22499,2.22726,2.22154,2.2264,11750000.0
2008-03-31 11:25:00,2.22746,2.22761,2.22303,2.22303,15750000.0
2008-03-31 11:26:00,2.22677,2.22689,2.2231,2.22689,10750000.0
2008-03-31 11:27:00,2.22668,2.2268,2.22037,2.22517,7630000.0
2008-03-31 11:28:00,2.22661,2.22691,2.2216,2.2247,6760000.0
2008-03-31 11:29:00,2.22715,2.22746,2.22307,2.22703,7500000.0
2008-03-31 11:30:00,2.22682,2.22682,2.22455,2.22617,8750000.0
2008-03-31 11:31:00,2.22423,2.22697,2.22331,2.22639,8750000.0
2008-03-31 11:32:00,2.223,2.22672,2.22294,2.22633,10750000.0
2008-03-31 11:33:00,2.22529,2.22665,2.22396,2.22472,9380000.0
2008-03-31 11:34:00,2.22381,2.22653,2.223,2.22653,5500000.0
2008-03-31 11:35:00,2.22411,2.22687,2.22353,2.22687,5250000.0
2008-03-31 11:36:00,2.2257,2.2257,2.21944,2.22453,6510000.0
2008-03-31 11:37:00,2.22621,2.22679,2.22363,2.22519,12000000.0
2008-03-31 11:38:00,2.22365,2.22567,2.22286,2.22286,5500000.0
2008-03-31 11:39:00,2.22538,2.22591,2.22256,2.22335,9880000.0
2008-03-31 11:40:00,2.2204,2.22686,2.21948,2.22686,9250000.0
2008-03-31 11:41:00,2.22409,2.22535,2.21998,2.22459,7130000.0
2008-03-31 11:42:00,2.22357,2.22616,2.22218,2.22441,13250000.0
2008-03-31 11:43:00,2.22484,2.2253,2.22152,2.22488,7130000.0
2008-03-31 11:44:00,2.22394,2.22514,2.22139,2.22273,8380000.0
2008-03-31 11:45:00,2.22373,2.22587,2.22352,2.2256,10130000.0
2008-03-31 11:46:00,2.22607,2.22631,2.22122,2.22522,8380000.0
2008-03-31 11:47:00,2.22409,2.22704,2.22382,2.2261,6250000.0
2008-03-31 11:48:00,2.22763,2.22763,2.22461,2.22571,5880000.0
2008-03-31 11:49:00,2.2263,2.2263,2.21961,2.22322,8000000.0
2008-03-31 11:50:00,2.22306,2.22719,2.22179,2.22179,8000000.0
2008-03-31 11:51:00,2.22197,2.22649,2.22112,2.22492,10750000.0
2008-03-31 11:52:00,2.22741,2.22741,2.22261,2.22582,10000000.0
2008-03-31 11:53:00,2.22297,2.22751,2.22297,2.2271,11130000.0
2008-03-31 11:54:00,2.22664,2.227,2.22486,2.22695,6260000.0
2008-03-31 11:55:00,2.22673,2.22778,2.22357,2.22757,9130000.0
2008-03-31 11:56:00,2.22683,2.22796,2.22215,2.22796,7250000.0
2008-03-31 11:57:00,2.22777,2.22832,2.2241,2.2273,11000000.0
2008-03-31 11:58:00,2.22803,2.22803,2.22151,2.22552,7510000.0
2008-03-31 11:59:00,2.22642,2.22737,2.22461,2.22655,8250000.0
2008-03-31 12:00:00,2.22641,2.22774,2.2244,2.22703,9390000.0
2008-03-31 12:01:00,2.22526,2.22785,2.22054,2.22785,7750000.0
2008-03-31 12:02:00,2.22722,2.22797,2.22557,2.22765,8500000.0
2008-03-31 12:03:00,2.22682,2.22692,2.22198,2.22692,7750000.0
2008-03-31 12:04:00,2.22603,2.2292,2.22423,2.22812,6500000.0
2008-03-31 12:05:00,2.22493,2.22785,2.22404,2.22785,6750000.0
2008-03-31 12:06:00,2.22568,2.22594,2.22117,2.22581,9750000.0
2008-03-31 12:07:00,2.22659,2.2272,2.22409,2.2272,7380000.0
2008-03-31 12:08:00,2.22568,2.22725,2.22355,2.22725,8500000.0
2008-03-31 12:09:00,2.22601,2.22855,2.22201,2.22668,8250000.0
2008-03-31 12:10:00,2.22728,2.2275,2.22124,2.22723,10250000.0
2008-03-31 12:11:00,2.22221,2.22702,2.22221,2.22519,7750000.0
2008-03-31 12:12:00,2.22574,2.22789,2.22382,2.22758,7000000.0
2008-03-31 12:13:00,2.22227,2.22731,2.22227,2.22727,6000000.0
2008-03-31 12:14:00,2.22597,2.22702,2.22157,2.22702,9750000.0
2008-03-31 12:15:00,2.22386,2.22634,2.22386,2.22622,8750000.0
2008-03-31 12:16:00,2.224,2.22664,2.22329,2.22561,12250000.0
2008-03-31 12:17:00,2.22074,2.22569,2.22074,2.22536,8140000.0
2008-03-31 12:18:00,2.22672,2.22743,2.22256,2.22256,7000000.0
2008-03-31 12:19:00,2.22693,2.22722,2.22407,2.22557,8250000.0
2008-03-31 12:20:00,2.22289,2.22558,2.21975,2.22487,7630000.0
2008-03-31 12:21:00,2.2241,2.22662,2.21862,2.22061,12010000.0
2008-03-31 12:22:00,2.22553,2.22553,2.21942,2.22252,5500000.0
2008-03-31 12:23:00,2.22643,2.22643,2.2209,2.22318,8630000.0
2008-03-31 12:24:00,2.22628,2.22657,2.22307,2.22387,14380000.0
2008-03-31 12:25:00,2.22568,2.227,2.22515,2.22648,6750000.0
2008-03-31 12:26:00,2.2252,2.22679,2.21959,2.22678,12500000.0
2008-03-31 12:27:00,2.22555,2.22602,2.22367,2.22558,11500000.0
2008-03-31 12:28:00,2.22514,2.22632,2.22174,2.22477,9500000.0
2008-03-31 12:29:00,2.22117,2.22515,2.21978,2.22158,11250000.0
2008-03-31 12:30:00,2.2265,2.2265,2.22153,2.22345,8500000.0
2008-03-31 12:31:00,2.22494,2.22556,2.22291,2.22369,6000000.0
2008-03-31 12:32:00,2.22617,2.22664,2.22123,2.22455,6750000.0
2008-03-31 12:33:00,2.22468,2.22618,2.2222,2.22506,7750000.0
2008-03-31 12:34:00,2.22616,2.22628,2.22176,2.22481,8880000.0
2008-03-31 12:35:00,2.22637,2.2264,2.22094,2.22485,6750000.0
2008-03-31 12:36:00,2.22521,2.22655,2.22108,2.2231,8880000.0
2008-03-31 12:37:00,2.22627,2.22627,2.22223,2.22223,9250000.0
2008-03-31 12:38:00,2.22502,2.22574,2.22271,2.22271,6000000.0
2008-03-31 12:39:00,2.22668,2.22668,2.22269,2.22608,6750000.0
2008-03-31 12:40:00,2.22222,2.22644,2.22222,2.22542,8750000.0
2008-03-31 12:41:00,2.22595,2.22595,2.21974,2.22276,14380000.0
2008-03-31 12:42:00,2.22419,2.22514,2.22271,2.22271,6500000.0
2008-03-31 12:43:00,2.22593,2.22605,2.22294,2.22605,11750000.0
2008-03-31 12:44:00,2.22576,2.22576,2.21832,2.22402,9250000.0
2008-03-31 12:45:00,2.2257,2.2257,2.22198,2.22506,11380000.0
2008-03-31 12:46:00,2.2242,2.22554,2.22361,2.22554,5750000.0
2008-03-31 12:47:00,2.22483,2.22563,2.22159,2.22563,5250000.0
2008-03-31 12:48:00,2.22421,2.22449,2.21993,2.22376,10000000.0
2008-03-31 12:49:00,2.22482,2.22482,2.21974,2.22412,8000000.0
2008-03-31 12:50:00,2.22508,2.22508,2.22227,2.22476,14500000.0
2008-03-31 12:51:00,2.22078,2.22483,2.21997,2.22323,12250000.0
2008-03-31 12:52:00,2.22517,2.22517,2.21961,2.22027,10000000.0
2008-03-31 12:53:00,2.22422,2.22505,2.221,2.22165,15000000.0
2008-03-31 12:54:00,2.22416,2.22506,2.22094,2.22506,18260000.0
2008-03-31 12:55:00,2.22179,2.22501,2.22071,2.22368,9630000.0
2008-03-31 12:56:00,2.22081,2.22518,2.21702,2.22377,12000000.0
2008-03-31 12:57:00,2.22268,2.22426,2.22027,2.2221,10630000.0
2008-03-31 12:58:00,2.22239,2.22401,2.21947,2.22205,8000000.0
2008-03-31 12:59:00,2.22437,2.22582,2.22308,2.22329,9750000.0
2008-03-31 13:00:00,2.22595,2.22605,2.22097,2.22554,11250000.0
2008-03-31 13:01:00,2.22523,2.22578,2.22192,2.22368,10250000.0
2008-03-31 13:02:00,2.22355,2.22628,2.22067,2.22628,9380000.0
2008-03-31 13:03:00,2.22097,2.22527,2.22097,2.22463,12500000.0
2008-03-31 13:04:00,2.22544,2.22544,2.22213,2.22366,7250000.0
2008-03-31 13:05:00,2.22292,2.22601,2.22266,2.22589,8750000.0
2008-03-31 13:06:00,2.22233,2.22607,2.22092,2.22355,6500000.0
2008-03-31 13:07:00,2.21954,2.22569,2.21827,2.22192,10010000.0
2008-03-31 13:08:00,2.22569,2.22569,2.22301,2.22548,7250000.0
2008-03-31 13:09:00,2.22462,2.2256,2.21921,2.22438,5500000.0
2008-03-31 13:10:00,2.22459,2.22533,2.22129,2.22129,12250000.0
2008-03-31 13:11:00,2.22356,2.22444,2.21935,2.22439,11250000.0
2008-03-31 13:12:00,2.22534,2.22627,2.22065,2.22627,10750000.0
2008-03-31 13:13:00,2.22307,2.22595,2.22186,2.22543,10250000.0
2008-03-31 13:14:00,2.22138,2.2267,2.21898,2.22627,5750000.0
2008-03-31 13:15:00,2.22557,2.22723,2.22352,2.22354,6250000.0
2008-03-31 13:16:00,2.2246,2.22621,2.21997,2.22526,7250000.0
2008-03-31 13:17:00,2.22555,2.22629,2.22202,2.22569,14250000.0
2008-03-31 13:18:00,2.22463,2.22515,2.22188,2.22505,7750000.0
2008-03-31 13:19:00,2.22445,2.22654,2.2228,2.22654,8000000.0
2008-03-31 13:20:00,2.22221,2.22551,2.22221,2.22517,8500000.0
2008-03-31 13:21:00,2.22376,2.22633,2.22266,2.22605,6750000.0
2008-03-31 13:22:00,2.22531,2.22559,2.21993,2.22362,10010000.0
2008-03-31 13:23:00,2.22603,2.22603,2.22337,2.22556,8500000.0
2008-03-31 13:24:00,2.22631,2.22648,2.22145,2.22145,14500000.0
2008-03-31 13:25:00,2.22449,2.22621,2.22156,2.22621,10500000.0
2008-03-31 13:26:00,2.22525,2.22673,2.22281,2.22562,7750000.0
2008-03-31 13:27:00,2.22589,2.22589,2.21952,2.22396,11250000.0
2008-03-31 13:28:00,2.22281,2.22644,2.22281,2.22421,7500000.0
2008-03-31 13:29:00,2.22603,2.22793,2.22067,2.22067,12250000.0
2008-03-31 13:30:00,2.22432,2.22788,2.22432,2.22728,6500000.0
2008-03-31 13:31:00,2.22566,2.22741,2.22374,2.22741,8500000.0
2008-03-31 13:32:00,2.22806,2.22806,2.22467,2.22687,5630000.0
2008-03-31 13:33:00,2.22759,2.2288,2.22377,2.22829,11630000.0
2008-03-31 13:34:00,2.22702,2.22858,2.22597,2.22777,9750000.0
2008-03-31 13:35:00,2.22617,2.22807,2.22346,2.22787,10000000.0
2008-03-31 13:36:00,2.22802,2.22941,2.22358,2.22358,8250000.0
2008-03-31 13:37:00,2.2247,2.22586,2.22156,2.22156,5500000.0
2008-03-31 13:38:00,2.22594,2.22666,2.22299,2.22488,16380000.0
2008-03-31 13:39:00,2.22574,2.226,2.2201,2.22598,10000000.0
2008-03-31 13:40:00,2.22455,2.22642,2.21737,2.22642,11880000.0
2008-03-31 13:41:00,2.22585,2.22629,2.22114,2.22624,6500000.0
2008-03-31 13:42:00,2.22557,2.22557,2.22124,2.22412,9130000.0
2008-03-31 13:43:00,2.22583,2.22583,2.22074,2.22527,10380000.0
2008-03-31 13:44:00,2.22441,2.22522,2.21961,2.22152,11500000.0
2008-03-31 13:45:00,2.22321,2.22454,2.22064,2.22167,6250000.0
2008-03-31 13:46:00,2.22587,2.22587,2.22051,2.22235,9130000.0
2008-03-31 13:47:00,2.22438,2.22587,2.21766,2.22318,10250000.0
2008-03-31 13:48:00,2.22336,2.22485,2.22132,2.22395,5750000.0
2008-03-31 13:49:00,2.22133,2.22612,2.22133,2.22577,9880000.0
2008-03-31 13:50:00,2.22455,2.22583,2.22227,2.22402,7000000.0
2008-03-31 13:51:00,2.22388,2.22673,2.22121,2.22329,8500000.0
2008-03-31 13:52:00,2.22388,2.22388,2.21767,2.2232,7750000.0
2008-03-31 13:53:00,2.22247,2.22426,2.21921,2.21921,10750000.0
2008-03-31 13:54:00,2.22224,2.2259,2.22079,2.22174,9130000.0
2008-03-31 13:55:00,2.22546,2.22546,2.21892,2.22195,6000000.0
2008-03-31 13:56:00,2.2207,2.22505,2.21968,2.21976,7000000.0
2008-03-31 13:57:00,2.22506,2.22506,2.21988,2.21988,9880000.0
2008-03-31 13:58:00,2.22234,2.22434,2.22071,2.22071,12010000.0
2008-03-31 13:59:00,2.22091,2.22375,2.21772,2.21772,8130000.0
2008-03-31 14:00:00,2.22175,2.2249,2.22164,2.22441,8000000.0
2008-03-31 14:01:00,2.22265,2.22442,2.21875,2.22013,7000000.0
2008-03-31 14:02:00,2.22118,2.22373,2.2206,2.22296,9000000.0
2008-03-31 14:03:00,2.22028,2.22357,2.21634,2.22032,12760000.0
2008-03-31 14:04:00,2.22027,2.22375,2.22027,2.22294,8250000.0
2008-03-31 14:05:00,2.22219,2.22417,2.22035,2.2231,7000000.0
2008-03-31 14:06:00,2.22418,2.22418,2.22035,2.22377,9250000.0
2008-03-31 14:07:00,2.22467,2.22472,2.21949,2.22316,14750000.0
2008-03-31 14:08:00,2.22477,2.22477,2.21899,2.22438,8000000.0
2008-03-31 14:09:00,2.22464,2.2249,2.22186,2.22317,7250000.0
2008-03-31 14:10:00,2.223,2.22469,2.22163,2.22469,10000000.0
2008-03-31 14:11:00,2.22482,2.22482,2.21881,2.22043,10880000.0
2008-03-31 14:12:00,2.22358,2.22411,2.22179,2.22179,9760000.0
2008-03-31 14:13:00,2.22515,2.22515,2.22104,2.22209,7750000.0
2008-03-31 14:14:00,2.22127,2.22485,2.21816,2.21816,8750000.0
2008-03-31 14:15:00,2.22233,2.22463,2.22051,2.22463,8000000.0
2008-03-31 14:16:00,2.22372,2.22413,2.21777,2.22287,12000000.0
2008-03-31 14:17:00,2.22357,2.2247,2.22271,2.22349,5750000.0
2008-03-31 14:18:00,2.2231,2.22377,2.2208,2.22252,15000000.0
2008-03-31 14:19:00,2.21985,2.22349,2.21818,2.22152,5500000.0
2008-03-31 14:20:00,2.22326,2.2236,2.2177,2.22026,8880000.0
2008-03-31 14:21:00,2.22486,2.22499,2.2187,2.22372,7500000.0
2008-03-31 14:22:00,2.22203,2.22414,2.22094,2.22153,6750000.0
2008-03-31 14:23:00,2.22409,2.22409,2.21546,2.22244,13250000.0
2008-03-31 14:24:00,2.22351,2.22395,2.21771,2.22303,11500000.0
2008-03-31 14:25:00,2.22299,2.22355,2.21827,2.22355,7000000.0
2008-03-31 14:26:00,2.22167,2.22451,2.21905,2.22296,7380000.0
2008-03-31 14:27:00,2.22373,2.22373,2.22044,2.22248,7500000.0
2008-03-31 14:28:00,2.22348,2.22348,2.21847,2.21924,10500000.0
2008-03-31 14:29:00,2.22203,2.22251,2.21721,2.22251,8000000.0
2008-03-31 14:30:00,2.22167,2.22234,2.2172,2.21877,5500000.0
2008-03-31 14:31:00,2.21999,2.22212,2.2184,2.22167,9500000.0
2008-03-31 14:32:00,2.22063,2.22347,2.21985,2.22227,11000000.0
2008-03-31 14:33:00,2.22284,2.22302,2.22018,2.22266,9880000.0
2008-03-31 14:34:00,2.22178,2.22322,2.22053,2.22221,9750000.0
2008-03-31 14:35:00,2.22147,2.22363,2.2167,2.2167,14250000.0
2008-03-31 14:36:00,2.22196,2.22245,2.21681,2.22194,12750000.0
2008-03-31 14:37:00,2.22096,2.22174,2.21964,2.22057,5630000.0
2008-03-31 14:38:00,2.22107,2.22225,2.2189,2.22155,11250000.0
2008-03-31 14:39:00,2.22153,2.22228,2.21998,2.21998,5750000.0
2008-03-31 14:40:00,2.22299,2.22299,2.21861,2.22193,9500000.0
2008-03-31 14:41:00,2.22275,2.22275,2.21943,2.22204,6000000.0
2008-03-31 14:42:00,2.22308,2.22323,2.21943,2.21943,8500000.0
2008-03-31 14:43:00,2.222,2.223,2.21715,2.22103,10750000.0
2008-03-31 14:44:00,2.21885,2.22262,2.21837,2.221,5500000.0
2008-03-31 14:45:00,2.22161,2.22314,2.21969,2.21969,7500000.0
2008-03-31 14:46:00,2.21967,2.22116,2.21575,2.21839,9500000.0
2008-03-31 14:47:00,2.22007,2.22008,2.21692,2.21997,8500000.0
2008-03-31 14:48:00,2.2189,2.22,2.21696,2.21717,12130000.0
2008-03-31 14:49:00,2.22007,2.22151,2.21629,2.22123,6250000.0
2008-03-31 14:50:00,2.21893,2.22138,2.21818,2.22117,7880000.0
2008-03-31 14:51:00,2.2201,2.22154,2.21868,2.21988,10500000.0
2008-03-31 14:52:00,2.22095,2.22095,2.21491,2.21785,11510000.0
2008-03-31 14:53:00,2.22002,2.22072,2.21532,2.21755,9630000.0
2008-03-31 14:54:00,2.21956,2.22061,2.21364,2.21909,13130000.0
2008-03-31 14:55:00,2.22028,2.22094,2.2167,2.21944,11750000.0
2008-03-31 14:56:00,2.22079,2.22137,2.21539,2.22115,12750000.0
2008-03-31 14:57:00,2.21887,2.22163,2.21878,2.22163,11750000.0
2008-03-31 14:58:00,2.21939,2.22039,2.21657,2.21657,10130000.0
2008-03-31 14:59:00,2.22336,2.22343,2.21905,2.22245,8250000.0
2008-03-31 15:00:00,2.22247,2.22372,2.22041,2.22049,11880000.0
2008-03-31 15:01:00,2.22137,2.22364,2.21925,2.22009,13000000.0
2008-03-31 15:02:00,2.2181,2.22117,2.21687,2.22072,10010000.0
2008-03-31 15:03:00,2.2176,2.22133,2.2155,2.21874,9630000.0
2008-03-31 15:04:00,2.22098,2.22221,2.21599,2.22069,12750000.0
2008-03-31 15:05:00,2.22236,2.22238,2.21866,2.21866,8000000.0
2008-03-31 15:06:00,2.22138,2.22154,2.2163,2.22154,5880000.0
2008-03-31 15:07:00,2.21661,2.22176,2.21661,2.22075,6500000.0
2008-03-31 15:08:00,2.22062,2.22396,2.21594,2.22201,10510000.0
2008-03-31 15:09:00,2.22236,2.22236,2.21864,2.22216,8750000.0
2008-03-31 15:10:00,2.22236,2.22257,2.21772,2.22073,9000000.0
2008-03-31 15:11:00,2.22255,2.22255,2.21784,2.21895,11880000.0
2008-03-31 15:12:00,2.22183,2.22219,2.22033,2.222,10630000.0
2008-03-31 15:13:00,2.21793,2.22369,2.21786,2.22369,12750000.0
2008-03-31 15:14:00,2.22341,2.22341,2.21888,2.21888,5250000.0
2008-03-31 15:15:00,2.22281,2.22281,2.21961,2.22074,9000000.0
2008-03-31 15:16:00,2.22244,2.22348,2.22139,2.22324,8750000.0
2008-03-31 15:17:00,2.22383,2.22383,2.21898,2.22243,14500000.0
2008-03-31 15:18:00,2.22271,2.22271,2.21788,2.21958,7750000.0
2008-03-31 15:19:00,2.22205,2.22239,2.2195,2.2195,9500000.0
2008-03-31 15:20:00,2.22352,2.22352,2.21913,2.22219,8750000.0
2008-03-31 15:21:00,2.22294,2.22348,2.21711,2.22237,11750000.0
2008-03-31 15:22:00,2.22248,2.2233,2.21693,2.21982,14510000.0
2008-03-31 15:23:00,2.22281,2.22309,2.21991,2.22309,9750000.0
2008-03-31 15:24:00,2.22248,2.22439,2.21707,2.22223,10000000.0
2008-03-31 15:25:00,2.22332,2.22332,2.21975,2.22262,7500000.0
2008-03-31 15:26:00,2.22306,2.2236,2.22029,2.22244,14630000.0
2008-03-31 15:27:00,2.22318,2.22318,2.21833,2.2195,6000000.0
2008-03-31 15:28:00,2.22252,2.2233,2.21877,2.21877,7750000.0
2008-03-31 15:29:00,2.21968,2.22261,2.21782,2.22186,5250000.0
2008-03-31 15:30:00,2.22132,2.22315,2.22101,2.22301,6250000.0
2008-03-31 15:31:00,2.22315,2.22315,2.21741,2.21741,8250000.0
2008-03-31 15:32:00,2.223,2.22307,2.21721,2.22161,9000000.0
2008-03-31 15:33:00,2.22201,2.22269,2.21924,2.22161,9750000.0
2008-03-31 15:34:00,2.22225,2.22441,2.22101,2.22441,7130000.0
2008-03-31 15:35:00,2.22087,2.22198,2.21752,2.22176,10760000.0
2008-03-31 15:36:00,2.2216,2.22276,2.21769,2.2217,11250000.0
2008-03-31 15:37:00,2.22105,2.22222,2.21971,2.22222,8750000.0
2008-03-31 15:38:00,2.21835,2.22399,2.21786,2.22123,12260000.0
2008-03-31 15:39:00,2.22267,2.22267,2.21545,2.2188,6510000.0
2008-03-31 15:40:00,2.22046,2.2224,2.21599,2.2224,10500000.0
2008-03-31 15:41:00,2.21941,2.2231,2.21888,2.21888,6000000.0
2008-03-31 15:42:00,2.22263,2.22305,2.22002,2.22141,6000000.0
2008-03-31 15:43:00,2.22086,2.22363,2.21827,2.22363,5500000.0
2008-03-31 15:44:00,2.22293,2.22367,2.21938,2.21938,9380000.0
2008-03-31 15:45:00,2.22379,2.22379,2.21596,2.22219,12130000.0
2008-03-31 15:46:00,2.22395,2.22432,2.21954,2.22334,13250000.0
2008-03-31 15:47:00,2.22522,2.22543,2.22113,2.22307,12250000.0
2008-03-31 15:48:00,2.22409,2.22434,2.22075,2.22434,7250000.0
2008-03-31 15:49:00,2.22439,2.22504,2.21829,2.22504,10380000.0
2008-03-31 15:50:00,2.22399,2.22498,2.21863,2.22498,12500000.0
2008-03-31 15:51:00,2.22542,2.22542,2.21888,2.22303,7250000.0
2008-03-31 15:52:00,2.22317,2.22554,2.21852,2.22371,7000000.0
2008-03-31 15:53:00,2.22108,2.22525,2.22108,2.22167,8000000.0
2008-03-31 15:54:00,2.22442,2.22442,2.21667,2.2229,9630000.0
2008-03-31 15:55:00,2.22295,2.22295,2.21816,2.22237,7500000.0
2008-03-31 15:56:00,2.22069,2.22379,2.21978,2.22262,6880000.0
2008-03-31 15:57:00,2.22342,2.22342,2.21583,2.21895,10130000.0
2008-03-31 15:58:00,2.22162,2.22279,2.21816,2.21913,6880000.0
2008-03-31 15:59:00,2.22048,2.2219,2.21662,2.2219,8130000.0
2008-03-31 16:00:00,2.22042,2.22088,2.21677,2.22047,8500000.0
2008-03-31 16:01:00,2.22064,2.22064,2.21632,2.21632,12750000.0
2008-03-31 16:02:00,2.21963,2.21963,2.21414,2.21414,6880000.0
2008-03-31 16:03:00,2.21794,2.21857,2.21572,2.21671,6880000.0
2008-03-31 16:04:00,2.2171,2.2171,2.2143,2.2152,6380000.0
2008-03-31 16:05:00,2.21598,2.21866,2.2129,2.21764,11000000.0
2008-03-31 16:06:00,2.21755,2.21916,2.21741,2.21865,5500000.0
2008-03-31 16:07:00,2.21939,2.21939,2.21589,2.21671,11500000.0
2008-03-31 16:08:00,2.21766,2.21975,2.21542,2.2192,5750000.0
2008-03-31 16:09:00,2.21948,2.21987,2.21717,2.21859,10250000.0
2008-03-31 16:10:00,2.22012,2.22012,2.21442,2.21829,12130000.0
2008-03-31 16:11:00,2.22047,2.22047,2.21469,2.21792,10250000.0
2008-03-31 16:12:00,2.21987,2.21992,2.21228,2.21479,10380000.0
2008-03-31 16:13:00,2.21851,2.21904,2.21675,2.21728,5500000.0
2008-03-31 16:14:00,2.21824,2.21879,2.21331,2.21612,7500000.0
2008-03-31 16:15:00,2.21764,2.21764,2.21351,2.21522,7750000.0
2008-03-31 16:16:00,2.21665,2.21665,2.21084,2.21175,11000000.0
2008-03-31 16:17:00,2.21607,2.21607,2.21169,2.21188,8500000.0
2008-03-31 16:18:00,2.21494,2.2156,2.21202,2.21466,10000000.0
2008-03-31 16:19:00,2.2142,2.21533,2.21093,2.21093,15130000.0
2008-03-31 16:20:00,2.21294,2.21464,2.20793,2.21464,9760000.0
2008-03-31 16:21:00,2.21468,2.21468,2.20757,2.20757,5500000.0
2008-03-31 16:22:00,2.21152,2.21375,2.20976,2.21018,8250000.0
2008-03-31 16:23:00,2.2088,2.21433,2.2088,2.21186,7500000.0
2008-03-31 16:24:00,2.21144,2.21372,2.2076,2.20873,9630000.0
2008-03-31 16:25:00,2.21321,2.21328,2.21025,2.2105,7500000.0
2008-03-31 16:26:00,2.21258,2.21312,2.20853,2.21055,16750000.0
2008-03-31 16:27:00,2.21298,2.21298,2.20799,2.21185,10500000.0
2008-03-31 16:28:00,2.21094,2.21206,2.20642,2.2094,8750000.0
2008-03-31 16:29:00,2.2112,2.2112,2.20732,2.20982,6880000.0
2008-03-31 16:30:00,2.20899,2.21091,2.20477,2.21091,11250000.0
2008-03-31 16:31:00,2.20821,2.21056,2.20694,2.21003,7750000.0
2008-03-31 16:32:00,2.20903,2.20954,2.20734,2.20876,9880000.0
2008-03-31 16:33:00,2.21184,2.21184,2.2059,2.20867,11000000.0
2008-03-31 16:34:00,2.21091,2.22117,2.20996,2.21261,12000000.0
2008-03-31 16:35:00,2.21086,2.21132,2.20542,2.21083,9000000.0
2008-03-31 16:36:00,2.21077,2.21168,2.20758,2.20869,12010000.0
2008-03-31 16:37:00,2.20774,2.21085,2.20693,2.21023,6500000.0
2008-03-31 16:38:00,2.20876,2.21062,2.20649,2.21033,8880000.0
2008-03-31 16:39:00,2.20923,2.21021,2.20576,2.20967,8500000.0
2008-03-31 16:40:00,2.20774,2.2105,2.20602,2.20955,11250000.0
2008-03-31 16:41:00,2.20741,2.21077,2.20434,2.21077,9630000.0
2008-03-31 16:42:00,2.20937,2.21187,2.20707,2.21147,8250000.0
2008-03-31 16:43:00,2.20453,2.21106,2.20349,2.21106,5500000.0
2008-03-31 16:44:00,2.21108,2.21247,2.20907,2.21163,10250000.0
2008-03-31 16:45:00,2.20992,2.21163,2.2063,2.21122,7000000.0
2008-03-31 16:46:00,2.20836,2.21236,2.20728,2.20728,9380000.0
2008-03-31 16:47:00,2.20549,2.21283,2.20549,2.21283,5880000.0
2008-03-31 16:48:00,2.21054,2.21244,2.20597,2.21244,9750000.0
2008-03-31 16:49:00,2.21025,2.21221,2.20713,2.21221,7250000.0
2008-03-31 16:50:00,2.20901,2.21292,2.20545,2.21292,11250000.0
2008-03-31 16:51:00,2.21035,2.21196,2.20926,2.21196,9000000.0
2008-03-31 16:52:00,2.209,2.21376,2.209,2.21161,9000000.0
2008-03-31 16:53:00,2.21156,2.2131,2.20993,2.21212,6500000.0
2008-03-31 16:54:00,2.20977,2.21278,2.20899,2.21068,10000000.0
2008-03-31 16:55:00,2.21378,2.21386,2.21063,2.21063,6250000.0
2008-03-31 16:56:00,2.21396,2.21441,2.2114,2.21388,7250000.0
2008-03-31 16:57:00,2.2116,2.21504,2.21116,2.21442,9750000.0
2008-03-31 16:58:00,2.21145,2.2159,2.21084,2.2159,8630000.0
2008-03-31 16:59:00,2.21386,2.21668,2.21016,2.21425,12510000.0
2008-03-31 17:00:00,2.2148,2.21519,2.20887,2.21372,7500000.0
2008-03-31 17:01:00,2.21551,2.21693,2.20868,2.21523,9750000.0
2008-03-31 17:02:00,2.21709,2.21738,2.21378,2.21378,7000000.0
2008-03-31 17:03:00,2.21561,2.21778,2.21295,2.21564,8750000.0
2008-03-31 17:04:00,2.21601,2.21729,2.21273,2.21729,11130000.0
2008-03-31 17:05:00,2.21517,2.21775,2.21315,2.21718,7750000.0
2008-03-31 17:06:00,2.21658,2.2186,2.21241,2.21803,10250000.0
2008-03-31 17:07:00,2.2161,2.22005,2.2024,2.21971,15750000.0
2008-03-31 17:08:00,2.21516,2.21909,2.21516,2.21599,7380000.0
2008-03-31 17:09:00,2.21755,2.21831,2.2163,2.21722,6500000.0
2008-03-31 17:10:00,2.21051,2.21958,2.21051,2.21838,7760000.0
2008-03-31 17:11:00,2.21948,2.21948,2.21535,2.21688,5500000.0
2008-03-31 17:12:00,2.21545,2.21865,2.21448,2.21828,5750000.0
2008-03-31 17:13:00,2.21845,2.21951,2.21676,2.21951,9750000.0
2008-03-31 17:14:00,2.21887,2.21929,2.21463,2.21481,6000000.0
2008-03-31 17:15:00,2.21584,2.21967,2.21444,2.21805,12880000.0
2008-03-31 17:16:00,2.21655,2.21963,2.2139,2.21957,9630000.0
2008-03-31 17:17:00,2.21739,2.21951,2.21548,2.21951,9250000.0
2008-03-31 17:18:00,2.21766,2.21905,2.21607,2.21881,10250000.0
2008-03-31 17:19:00,2.21609,2.21905,2.21559,2.21849,11130000.0
2008-03-31 17:20:00,2.21731,2.21818,2.21588,2.21804,8750000.0
2008-03-31 17:21:00,2.21658,2.21884,2.21334,2.21761,9130000.0
2008-03-31 17:22:00,2.21764,2.21778,2.21579,2.21778,9000000.0
2008-03-31 17:23:00,2.2165,2.2185,2.21438,2.2185,10000000.0
2008-03-31 17:24:00,2.21636,2.21878,2.21502,2.2173,8500000.0
2008-03-31 17:25:00,2.2156,2.21841,2.2156,2.21773,8000000.0
2008-03-31 17:26:00,2.21805,2.2195,2.21416,2.21794,9000000.0
2008-03-31 17:27:00,2.21775,2.21861,2.214,2.21791,12750000.0
2008-03-31 17:28:00,2.21824,2.21923,2.2165,2.21882,11000000.0
2008-03-31 17:29:00,2.21924,2.21956,2.21466,2.21801,7260000.0
2008-03-31 17:30:00,2.21849,2.21963,2.21623,2.21925,7750000.0
2008-03-31 17:31:00,2.21743,2.21982,2.21662,2.21982,8000000.0
2008-03-31 17:32:00,2.21847,2.22054,2.2153,2.2153,9750000.0
2008-03-31 17:33:00,2.22127,2.22193,2.21786,2.22096,8750000.0
2008-03-31 17:34:00,2.22291,2.22291,2.21764,2.2202,7250000.0
2008-03-31 17:35:00,2.22087,2.22414,2.21488,2.21724,7500000.0
2008-03-31 17:36:00,2.2228,2.2228,2.21782,2.22267,6750000.0
2008-03-31 17:37:00,2.2228,2.22305,2.21746,2.21918,8250000.0
2008-03-31 17:38:00,2.22032,2.22195,2.2153,2.22195,13750000.0
2008-03-31 17:39:00,2.22146,2.22192,2.21863,2.22025,7000000.0
2008-03-31 17:40:00,2.22044,2.22185,2.21731,2.22113,8380000.0
2008-03-31 17:41:00,2.22054,2.22147,2.21888,2.22112,10880000.0
2008-03-31 17:42:00,2.22153,2.22186,2.21877,2.22067,9000000.0
2008-03-31 17:43:00,2.22023,2.22166,2.2188,2.22166,9000000.0
2008-03-31 17:44:00,2.2202,2.22082,2.21759,2.22072,8000000.0
2008-03-31 17:45:00,2.22136,2.22172,2.21619,2.22099,6250000.0
2008-03-31 17:46:00,2.22202,2.22217,2.21745,2.21808,13750000.0
2008-03-31 17:47:00,2.22042,2.22205,2.21713,2.22026,6630000.0
2008-03-31 17:48:00,2.22061,2.22222,2.21758,2.2201,6250000.0
2008-03-31 17:49:00,2.21842,2.22262,2.21788,2.22225,13750000.0
2008-03-31 17:50:00,2.2225,2.22338,2.21829,2.22338,9250000.0
2008-03-31 17:51:00,2.22466,2.22466,2.21917,2.22043,8880000.0
2008-03-31 17:52:00,2.22248,2.22248,2.21939,2.22186,8750000.0
2008-03-31 17:53:00,2.22235,2.22472,2.21625,2.22406,9260000.0
2008-03-31 17:54:00,2.22131,2.22308,2.22009,2.22306,8750000.0
2008-03-31 17:55:00,2.22463,2.2253,2.22084,2.22084,6000000.0
2008-03-31 17:56:00,2.22229,2.22376,2.21898,2.22218,13000000.0
2008-03-31 17:57:00,2.2201,2.22289,2.21724,2.21956,6510000.0
2008-03-31 17:58:00,2.22264,2.22264,2.21842,2.22072,8500000.0
2008-03-31 17:59:00,2.22342,2.22344,2.21918,2.22204,7000000.0
2008-03-31 18:00:00,2.22326,2.22365,2.21905,2.2223,10750000.0
2008-03-31 18:01:00,2.22319,2.22319,2.21988,2.2203,10880000.0
2008-03-31 18:02:00,2.22331,2.22331,2.21809,2.2218,15500000.0
2008-03-31 18:03:00,2.22353,2.22353,2.21864,2.22185,6000000.0
2008-03-31 18:04:00,2.22101,2.2221,2.21834,2.22139,5250000.0
2008-03-31 18:05:00,2.22228,2.22228,2.2156,2.22073,11500000.0
2008-03-31 18:06:00,2.22292,2.22292,2.21843,2.22211,9500000.0
2008-03-31 18:07:00,2.2198,2.22129,2.2169,2.22115,10380000.0
2008-03-31 18:08:00,2.22143,2.22285,2.21746,2.22037,6000000.0
2008-03-31 18:09:00,2.2232,2.22359,2.21996,2.22052,10500000.0
2008-03-31 18:10:00,2.22084,2.22308,2.22084,2.22098,6630000.0
2008-03-31 18:11:00,2.22178,2.22421,2.21981,2.22421,9000000.0
2008-03-31 18:12:00,2.22217,2.2246,2.21875,2.22144,5880000.0
2008-03-31 18:13:00,2.22302,2.22302,2.22194,2.22253,5250000.0
2008-03-31 18:14:00,2.22233,2.22457,2.2203,2.22372,12000000.0
2008-03-31 18:15:00,2.2216,2.22405,2.22101,2.22308,15250000.0
2008-03-31 18:16:00,2.2231,2.2231,2.21798,2.2186,11130000.0
2008-03-31 18:17:00,2.22415,2.2254,2.21908,2.22119,17500000.0
2008-03-31 18:18:00,2.22174,2.22467,2.21924,2.22358,17000000.0
2008-03-31 18:19:00,2.22006,2.22353,2.22006,2.22285,7630000.0
2008-03-31 18:20:00,2.22196,2.22443,2.22006,2.22443,8380000.0
2008-03-31 18:21:00,2.22397,2.22397,2.21828,2.22325,5500000.0
2008-03-31 18:22:00,2.21989,2.22359,2.21848,2.21996,8750000.0
2008-03-31 18:23:00,2.22412,2.22412,2.22046,2.22335,8880000.0
2008-03-31 18:24:00,2.22207,2.22218,2.216,2.21896,13250000.0
2008-03-31 18:25:00,2.21955,2.22229,2.21953,2.2212,6880000.0
2008-03-31 18:26:00,2.21949,2.22359,2.21713,2.22359,9750000.0
2008-03-31 18:27:00,2.21647,2.2223,2.21541,2.2223,6500000.0
2008-03-31 18:28:00,2.22352,2.22352,2.21893,2.22148,6500000.0
2008-03-31 18:29:00,2.22064,2.22346,2.22064,2.22284,7500000.0
2008-03-31 18:30:00,2.22286,2.22355,2.21723,2.22247,15010000.0
2008-03-31 18:31:00,2.2229,2.22358,2.21943,2.21943,8760000.0
2008-03-31 18:32:00,2.222,2.2231,2.21649,2.22266,11250000.0
2008-03-31 18:33:00,2.22269,2.22269,2.21868,2.2221,6250000.0
2008-03-31 18:34:00,2.22292,2.22338,2.21605,2.21899,10760000.0
2008-03-31 18:35:00,2.21863,2.22122,2.21418,2.21872,5380000.0
2008-03-31 18:36:00,2.22243,2.22243,2.21816,2.22202,8750000.0
2008-03-31 18:37:00,2.21953,2.22109,2.21472,2.21758,7000000.0
2008-03-31 18:38:00,2.22087,2.22217,2.21536,2.22054,15260000.0
2008-03-31 18:39:00,2.21882,2.22215,2.21705,2.2181,9880000.0
2008-03-31 18:40:00,2.22101,2.22251,2.21675,2.22122,6000000.0
2008-03-31 18:41:00,2.22286,2.22318,2.21825,2.21943,7000000.0
2008-03-31 18:42:00,2.21976,2.22221,2.21522,2.21756,8750000.0
2008-03-31 18:43:00,2.22059,2.22092,2.21379,2.22025,10630000.0
2008-03-31 18:44:00,2.21796,2.22057,2.21448,2.22004,13500000.0
2008-03-31 18:45:00,2.22112,2.22112,2.21418,2.21671,9000000.0
2008-03-31 18:46:00,2.2195,2.22163,2.21256,2.22159,10000000.0
2008-03-31 18:47:00,2.22124,2.22124,2.21477,2.21947,9250000.0
2008-03-31 18:48:00,2.22139,2.22201,2.21654,2.21654,11500000.0
2008-03-31 18:49:00,2.21765,2.22137,2.21756,2.2197,6750000.0
2008-03-31 18:50:00,2.22029,2.22064,2.21756,2.21935,6750000.0
2008-03-31 18:51:00,2.21837,2.22115,2.21266,2.21266,8880000.0
2008-03-31 18:52:00,2.22011,2.22011,2.21627,2.21773,7500000.0
2008-03-31 18:53:00,2.22201,2.22201,2.21715,2.21956,9630000.0
2008-03-31 18:54:00,2.22227,2.22227,2.2167,2.22017,12380000.0
2008-03-31 18:55:00,2.21802,2.22087,2.21557,2.21614,6500000.0
2008-03-31 18:56:00,2.22186,2.22186,2.21488,2.21488,14630000.0
2008-03-31 18:57:00,2.21505,2.22091,2.21456,2.218,10250000.0
2008-03-31 18:58:00,2.21832,2.22091,2.21509,2.21872,11880000.0
2008-03-31 18:59:00,2.21752,2.22129,2.21624,2.21624,5500000.0
2008-03-31 19:00:00,2.21881,2.21948,2.21263,2.21948,11130000.0
2008-03-31 19:01:00,2.21972,2.21972,2.21601,2.21601,5500000.0
2008-03-31 19:02:00,2.21892,2.22063,2.21464,2.21464,15250000.0
2008-03-31 19:03:00,2.21867,2.22028,2.21418,2.21702,9250000.0
2008-03-31 19:04:00,2.21912,2.21912,2.21536,2.21536,5750000.0
2008-03-31 19:05:00,2.21977,2.22053,2.21493,2.22053,11130000.0
2008-03-31 19:06:00,2.21447,2.21959,2.21447,2.21782,11250000.0
2008-03-31 19:07:00,2.2165,2.21949,2.21572,2.21621,8000000.0
2008-03-31 19:08:00,2.21794,2.22018,2.21657,2.21806,8250000.0
2008-03-31 19:09:00,2.21916,2.21972,2.21565,2.21565,7750000.0
2008-03-31 19:10:00,2.21932,2.22019,2.21398,2.21562,8250000.0
2008-03-31 19:11:00,2.21823,2.21895,2.21515,2.21895,15500000.0
2008-03-31 19:12:00,2.21806,2.22062,2.21514,2.22062,6250000.0
2008-03-31 19:13:00,2.21735,2.22008,2.21671,2.21672,5250000.0
2008-03-31 19:14:00,2.21799,2.21956,2.21579,2.2162,10500000.0
2008-03-31 19:15:00,2.21867,2.22028,2.21386,2.21521,10880000.0
2008-03-31 19:16:00,2.21564,2.22057,2.21236,2.21236,16500000.0
2008-03-31 19:17:00,2.21849,2.22077,2.21441,2.21556,10880000.0
2008-03-31 19:18:00,2.22031,2.22104,2.21437,2.21537,14000000.0
2008-03-31 19:19:00,2.2186,2.21929,2.21405,2.21407,8260000.0
2008-03-31 19:20:00,2.21881,2.22026,2.21298,2.21298,10750000.0
2008-03-31 19:21:00,2.21799,2.21799,2.20967,2.21362,10500000.0
2008-03-31 19:22:00,2.21692,2.21729,2.21453,2.21507,9750000.0
2008-03-31 19:23:00,2.21767,2.21767,2.21409,2.21587,12750000.0
2008-03-31 19:24:00,2.21641,2.21696,2.21376,2.21648,6750000.0
2008-03-31 19:25:00,2.21386,2.21677,2.2113,2.21544,6130000.0
2008-03-31 19:26:00,2.21709,2.21872,2.21512,2.21671,8000000.0
2008-03-31 19:27:00,2.21405,2.21735,2.21405,2.21707,7000000.0
2008-03-31 19:28:00,2.21644,2.21809,2.21184,2.21651,6000000.0
2008-03-31 19:29:00,2.21561,2.2176,2.2126,2.21714,15000000.0
2008-03-31 19:30:00,2.21384,2.21865,2.21384,2.21799,5750000.0
2008-03-31 19:31:00,2.21375,2.21694,2.21318,2.2167,11380000.0
2008-03-31 19:32:00,2.21629,2.21728,2.2133,2.21728,8500000.0
2008-03-31 19:33:00,2.21729,2.21839,2.21229,2.21839,7750000.0
2008-03-31 19:34:00,2.21546,2.21822,2.21511,2.21625,10500000.0
2008-03-31 19:35:00,2.21519,2.21846,2.21286,2.21491,10000000.0
2008-03-31 19:36:00,2.21661,2.21797,2.2161,2.2161,5250000.0
2008-03-31 19:37:00,2.2154,2.21721,2.21315,2.21721,9380000.0
2008-03-31 19:38:00,2.21757,2.21757,2.21586,2.21586,15000000.0
2008-03-31 19:39:00,2.21754,2.21827,2.21443,2.21788,9380000.0
2008-03-31 19:40:00,2.21529,2.21818,2.21529,2.21564,12000000.0
2008-03-31 19:41:00,2.21697,2.21746,2.21352,2.21621,6000000.0
2008-03-31 19:42:00,2.21741,2.21844,2.21638,2.21844,9250000.0
2008-03-31 19:43:00,2.21731,2.21838,2.21532,2.21552,6750000.0
2008-03-31 19:44:00,2.21801,2.21801,2.21316,2.21527,10000000.0
2008-03-31 19:45:00,2.21656,2.21831,2.2132,2.21818,9500000.0
2008-03-31 19:46:00,2.21682,2.21811,2.21603,2.21811,5500000.0
2008-03-31 19:47:00,2.21519,2.21862,2.21519,2.21818,9880000.0
2008-03-31 19:48:00,2.2198,2.2198,2.21365,2.21545,7750000.0
2008-03-31 19:49:00,2.21702,2.21799,2.2149,2.21592,5500000.0
2008-03-31 19:50:00,2.21769,2.21854,2.2127,2.21841,8380000.0
2008-03-31 19:51:00,2.21926,2.21926,2.21338,2.21865,7250000.0
2008-03-31 19:52:00,2.2161,2.21906,2.21288,2.21906,6630000.0
2008-03-31 19:53:00,2.21947,2.21947,2.21324,2.21763,9250000.0
2008-03-31 19:54:00,2.21489,2.21943,2.21489,2.21595,6250000.0
2008-03-31 19:55:00,2.21918,2.21935,2.21687,2.21932,14000000.0
2008-03-31 19:56:00,2.21658,2.21962,2.21589,2.21755,11000000.0
2008-03-31 19:57:00,2.2179,2.221,2.21484,2.21536,14880000.0
2008-03-31 19:58:00,2.22029,2.22143,2.21505,2.2182,8630000.0
2008-03-31 19:59:00,2.21734,2.21929,2.21734,2.21883,5500000.0
2008-03-31 20:00:00,2.22049,2.22073,2.21821,2.21911,10000000.0
2008-03-31 20:01:00,2.2185,2.22086,2.21739,2.21739,10250000.0
2008-03-31 20:02:00,2.21815,2.22125,2.21815,2.22082,7880000.0
2008-03-31 20:03:00,2.22096,2.22146,2.21655,2.21913,7000000.0
2008-03-31 20:04:00,2.22195,2.22214,2.22064,2.22131,9000000.0
2008-03-31 20:05:00,2.22097,2.22283,2.21924,2.22062,11250000.0
2008-03-31 20:06:00,2.22065,2.22219,2.21804,2.21953,8000000.0
2008-03-31 20:07:00,2.218,2.222,2.218,2.22134,9880000.0
2008-03-31 20:08:00,2.22058,2.22155,2.22001,2.22153,6750000.0
2008-03-31 20:09:00,2.21878,2.22212,2.21722,2.22149,10250000.0
2008-03-31 20:10:00,2.21828,2.2224,2.21721,2.21992,11750000.0
2008-03-31 20:11:00,2.21736,2.22157,2.21736,2.21998,9000000.0
2008-03-31 20:12:00,2.22156,2.22167,2.21698,2.22145,6250000.0
2008-03-31 20:13:00,2.2187,2.22138,2.21557,2.22048,8250000.0
2008-03-31 20:14:00,2.21919,2.22182,2.21703,2.21884,11250000.0
2008-03-31 20:15:00,2.22047,2.22047,2.21665,2.21665,8250000.0
2008-03-31 20:16:00,2.21681,2.22095,2.21681,2.22095,8250000.0
2008-03-31 20:17:00,2.21537,2.22107,2.21504,2.21504,7250000.0
2008-03-31 20:18:00,2.21872,2.22098,2.21638,2.21799,9130000.0
2008-03-31 20:19:00,2.22095,2.22176,2.21593,2.22074,9250000.0
2008-03-31 20:20:00,2.21909,2.22116,2.21628,2.21628,9130000.0
2008-03-31 20:21:00,2.21979,2.22093,2.21623,2.21874,12000000.0
2008-03-31 20:22:00,2.21958,2.22054,2.21874,2.22048,6880000.0
2008-03-31 20:23:00,2.22135,2.22135,2.2146,2.2146,11750000.0
2008-03-31 20:24:00,2.21901,2.22096,2.21652,2.21652,12500000.0
2008-03-31 20:25:00,2.21798,2.22211,2.21798,2.22211,16500000.0
2008-03-31 20:26:00,2.21879,2.22271,2.21684,2.21684,13750000.0
2008-03-31 20:27:00,2.21851,2.22119,2.21659,2.21907,6380000.0
2008-03-31 20:28:00,2.22047,2.22172,2.21741,2.21995,7750000.0
2008-03-31 20:29:00,2.22044,2.22122,2.21752,2.22106,8500000.0
2008-03-31 20:30:00,2.22158,2.22161,2.21737,2.22068,11000000.0
2008-03-31 20:31:00,2.22132,2.22132,2.21659,2.21659,7380000.0
2008-03-31 20:32:00,2.21999,2.22139,2.21792,2.22067,10250000.0
2008-03-31 20:33:00,2.21801,2.22128,2.21583,2.21583,9880000.0
2008-03-31 20:34:00,2.21658,2.22101,2.21658,2.2196,6500000.0
2008-03-31 20:35:00,2.21933,2.22173,2.21933,2.22052,7750000.0
2008-03-31 20:36:00,2.21779,2.22142,2.21779,2.22104,6250000.0
2008-03-31 20:37:00,2.2217,2.22334,2.21872,2.22316,9750000.0
2008-03-31 20:38:00,2.21997,2.22302,2.21997,2.22244,11130000.0
2008-03-31 20:39:00,2.21932,2.22156,2.21666,2.21666,5250000.0
2008-03-31 20:40:00,2.21868,2.2225,2.21671,2.2225,12250000.0
2008-03-31 20:41:00,2.22225,2.2231,2.22109,2.2231,5500000.0
2008-03-31 20:42:00,2.22074,2.22366,2.22032,2.22159,9000000.0
2008-03-31 20:43:00,2.22079,2.22282,2.21647,2.22259,7500000.0
2008-03-31 20:44:00,2.22283,2.22348,2.21828,2.22348,9750000.0
2008-03-31 20:45:00,2.22074,2.22285,2.22074,2.22233,7500000.0
2008-03-31 20:46:00,2.22152,2.22344,2.2198,2.22099,5500000.0
2008-03-31 20:47:00,2.21988,2.22306,2.2179,2.22224,7500000.0
2008-03-31 20:48:00,2.2206,2.22404,2.21891,2.22209,5250000.0
2008-03-31 20:49:00,2.22243,2.22371,2.21864,2.22331,11750000.0
2008-03-31 20:50:00,2.22152,2.22415,2.21983,2.22361,12250000.0
2008-03-31 20:51:00,2.2182,2.22264,2.21785,2.22064,7250000.0
2008-03-31 20:52:00,2.22428,2.22428,2.21772,2.2239,7750000.0
2008-03-31 20:53:00,2.22238,2.22345,2.21782,2.22118,8880000.0
2008-03-31 20:54:00,2.22116,2.22373,2.21846,2.22373,7250000.0
2008-03-31 20:55:00,2.2193,2.22315,2.21615,2.22191,13750000.0
2008-03-31 20:56:00,2.21755,2.22267,2.21755,2.21948,5500000.0
2008-03-31 20:57:00,2.2202,2.22245,2.21607,2.22204,11130000.0
2008-03-31 20:58:00,2.22019,2.22314,2.21925,2.22183,6500000.0
2008-03-31 20:59:00,2.22267,2.22267,2.21551,2.22181,11750000.0
2008-03-31 21:00:00,2.21928,2.22114,2.21891,2.22089,7250000.0
2008-03-31 21:01:00,2.22029,2.22346,2.21983,2.22346,8510000.0
2008-03-31 21:02:00,2.22123,2.22361,2.21953,2.21953,17380000.0
2008-03-31 21:03:00,2.22285,2.22306,2.22161,2.22188,8630000.0
2008-03-31 21:04:00,2.22032,2.22278,2.21678,2.22278,9250000.0
2008-03-31 21:05:00,2.22172,2.22299,2.22009,2.22299,6750000.0
2008-03-31 21:06:00,2.22178,2.22271,2.21791,2.21954,7000000.0
2008-03-31 21:07:00,2.22016,2.22426,2.22016,2.22296,7750000.0
2008-03-31 21:08:00,2.21802,2.22197,2.21802,2.22048,10380000.0
2008-03-31 21:09:00,2.22176,2.22259,2.21857,2.22016,9250000.0
2008-03-31 21:10:00,2.21929,2.22221,2.21739,2.21739,9250000.0
2008-03-31 21:11:00,2.21986,2.22195,2.21869,2.22051,5750000.0
2008-03-31 21:12:00,2.22246,2.22246,2.21831,2.21869,7380000.0
2008-03-31 21:13:00,2.22143,2.22309,2.21853,2.22209,9000000.0
2008-03-31 21:14:00,2.22003,2.22237,2.21663,2.21663,9500000.0
2008-03-31 21:15:00,2.2198,2.22123,2.21773,2.2196,6880000.0
2008-03-31 21:16:00,2.2169,2.22152,2.21624,2.21624,6880000.0
2008-03-31 21:17:00,2.21718,2.22172,2.21718,2.2207,10500000.0
2008-03-31 21:18:00,2.21968,2.22182,2.21801,2.22161,9880000.0
2008-03-31 21:19:00,2.22105,2.22222,2.21959,2.21975,6250000.0
2008-03-31 21:20:00,2.2201,2.22209,2.21592,2.22209,8380000.0
2008-03-31 21:21:00,2.22073,2.22194,2.21759,2.21759,10000000.0
2008-03-31 21:22:00,2.22307,2.22357,2.21693,2.22247,10750000.0
2008-03-31 21:23:00,2.22,2.22188,2.21908,2.21908,9000000.0
2008-03-31 21:24:00,2.22004,2.22168,2.21716,2.21716,10500000.0
2008-03-31 21:25:00,2.22211,2.22235,2.21783,2.218,12010000.0
2008-03-31 21:26:00,2.22285,2.22285,2.21806,2.22171,7380000.0
2008-03-31 21:27:00,2.2178,2.22251,2.2178,2.21902,5500000.0
2008-03-31 21:28:00,2.22025,2.22118,2.21566,2.21981,8500000.0
2008-03-31 21:29:00,2.21949,2.22241,2.21604,2.22241,6750000.0
2008-03-31 21:30:00,2.22172,2.22172,2.2154,2.22094,7500000.0
2008-03-31 21:31:00,2.21626,2.22125,2.2153,2.21748,8750000.0
2008-03-31 21:32:00,2.21775,2.22124,2.2162,2.21961,5500000.0
2008-03-31 21:33:00,2.21768,2.22029,2.21729,2.21893,5260000.0
2008-03-31 21:34:00,2.2196,2.21983,2.21684,2.2198,10750000.0
2008-03-31 21:35:00,2.21519,2.22059,2.21519,2.21886,7380000.0
2008-03-31 21:36:00,2.21948,2.22035,2.21843,2.22017,6500000.0
2008-03-31 21:37:00,2.22034,2.22135,2.21721,2.22135,7250000.0
2008-03-31 21:38:00,2.21906,2.21978,2.21678,2.21678,8000000.0
2008-03-31 21:39:00,2.21972,2.22028,2.21564,2.21981,8750000.0
2008-03-31 21:40:00,2.21863,2.22135,2.21695,2.21988,5250000.0
2008-03-31 21:41:00,2.21929,2.22085,2.21626,2.21626,6250000.0
2008-03-31 21:42:00,2.21982,2.22065,2.21822,2.21822,8500000.0
2008-03-31 21:43:00,2.22082,2.22082,2.21639,2.22008,9000000.0
2008-03-31 21:44:00,2.21896,2.21972,2.21778,2.21778,5500000.0
2008-03-31 21:45:00,2.21897,2.22039,2.21774,2.21904,11000000.0
2008-03-31 21:46:00,2.21979,2.22084,2.21614,2.22084,9000000.0
2008-03-31 21:47:00,2.21946,2.2213,2.21723,2.22117,8500000.0
2008-03-31 21:48:00,2.2193,2.22035,2.2145,2.21849,10000000.0
2008-03-31 21:49:00,2.21925,2.22006,2.21734,2.21734,5500000.0
2008-03-31 21:50:00,2.21659,2.22022,2.21659,2.22022,5750000.0
2008-03-31 21:51:00,2.22036,2.22141,2.21861,2.21949,5250000.0
2008-03-31 21:52:00,2.2185,2.21887,2.2141,2.21826,5630000.0
2008-03-31 21:53:00,2.21779,2.21992,2.21692,2.21692,11000000.0
2008-03-31 21:54:00,2.2186,2.22069,2.21819,2.22069,9380000.0
2008-03-31 21:55:00,2.21666,2.2209,2.2153,2.21791,7880000.0
2008-03-31 21:56:00,2.21837,2.2195,2.21554,2.21554,5630000.0
2008-03-31 21:57:00,2.21628,2.22053,2.21628,2.21931,11750000.0
2008-03-31 21:58:00,2.22194,2.22194,2.21793,2.21881,7750000.0
2008-03-31 21:59:00,2.21801,2.22056,2.21552,2.21552,8880000.0
2008-03-31 22:00:00,2.22103,2.22103,2.2185,2.22,9000000.0
2008-03-31 22:01:00,2.21877,2.21969,2.21784,2.21843,5750000.0
2008-03-31 22:02:00,2.22087,2.22087,2.21383,2.21699,5500000.0
2008-03-31 22:03:00,2.21814,2.22095,2.21689,2.22095,7500000.0
2008-03-31 22:04:00,2.21582,2.22033,2.21582,2.22006,8380000.0
2008-03-31 22:05:00,2.21827,2.21985,2.21538,2.21538,8000000.0
2008-03-31 22:06:00,2.21824,2.22142,2.21595,2.22142,10130000.0
2008-03-31 22:07:00,2.21695,2.22122,2.21675,2.21973,6750000.0
2008-03-31 22:08:00,2.21879,2.22072,2.21859,2.22072,10000000.0
2008-03-31 22:09:00,2.22184,2.22184,2.21552,2.21909,10500000.0
2008-03-31 22:10:00,2.21995,2.21995,2.21479,2.21864,11000000.0
2008-03-31 22:11:00,2.21841,2.22188,2.21839,2.21991,5500000.0
2008-03-31 22:12:00,2.21992,2.22202,2.21992,2.22181,5250000.0
2008-03-31 22:13:00,2.2188,2.22212,2.21354,2.22153,6000000.0
2008-03-31 22:14:00,2.22054,2.22116,2.21637,2.21637,5500000.0
2008-03-31 22:15:00,2.21811,2.22061,2.21455,2.22029,9000000.0
2008-03-31 22:16:00,2.22087,2.22203,2.21821,2.22203,7380000.0
2008-03-31 22:17:00,2.22062,2.22086,2.21507,2.22011,12250000.0
2008-03-31 22:18:00,2.22082,2.22096,2.21847,2.21979,7500000.0
2008-03-31 22:19:00,2.21963,2.22192,2.21747,2.21747,8250000.0
2008-03-31 22:20:00,2.22142,2.2216,2.21625,2.21625,7750000.0
2008-03-31 22:21:00,2.22222,2.22222,2.21946,2.22107,5880000.0
2008-03-31 22:22:00,2.22113,2.22148,2.21697,2.22148,7250000.0
2008-03-31 22:23:00,2.21859,2.2219,2.21585,2.21733,7250000.0
2008-03-31 22:24:00,2.2205,2.2205,2.21774,2.21926,8500000.0
2008-03-31 22:25:00,2.21855,2.22002,2.21628,2.21915,6250000.0
2008-03-31 22:26:00,2.21996,2.21996,2.21652,2.21839,6750000.0
2008-03-31 22:27:00,2.21914,2.21989,2.21572,2.21653,6000000.0
2008-03-31 22:28:00,2.21773,2.21872,2.21645,2.21645,8750000.0
2008-03-31 22:29:00,2.21509,2.21974,2.21509,2.21791,10130000.0
2008-03-31 22:30:00,2.21944,2.21992,2.21544,2.21709,7380000.0
2008-03-31 22:31:00,2.21994,2.21995,2.21395,2.21995,12250000.0
2008-03-31 22:32:00,2.2161,2.21929,2.2161,2.21751,7630000.0
2008-03-31 22:33:00,2.21857,2.22026,2.21618,2.21618,8250000.0
2008-03-31 22:34:00,2.21922,2.21962,2.21753,2.21856,8630000.0
2008-03-31 22:35:00,2.21961,2.21961,2.21513,2.21932,6250000.0
2008-03-31 22:36:00,2.21919,2.21994,2.21659,2.21994,7500000.0
2008-03-31 22:37:00,2.21864,2.22212,2.21572,2.21948,8510000.0
2008-03-31 22:38:00,2.21906,2.21999,2.21604,2.21727,6250000.0
2008-03-31 22:39:00,2.21699,2.21912,2.21452,2.21452,6250000.0
2008-03-31 22:40:00,2.2193,2.2193,2.21709,2.21731,10000000.0
2008-03-31 22:41:00,2.2205,2.2205,2.21874,2.2199,6000000.0
2008-03-31 22:42:00,2.21844,2.22194,2.21784,2.21784,5750000.0
2008-03-31 22:43:00,2.21505,2.22236,2.21505,2.22198,8500000.0
2008-03-31 22:44:00,2.21947,2.22072,2.21448,2.22072,6500000.0
2008-03-31 22:45:00,2.22077,2.22133,2.21837,2.22133,9500000.0
2008-03-31 22:46:00,2.21988,2.22236,2.21634,2.22178,5250000.0
2008-03-31 22:47:00,2.22013,2.22104,2.21526,2.22104,7750000.0
2008-03-31 22:48:00,2.21872,2.22222,2.21761,2.22165,8630000.0
2008-03-31 22:49:00,2.22169,2.22169,2.21752,2.21829,8500000.0
2008-03-31 22:50:00,2.22235,2.22235,2.21529,2.22125,8130000.0
2008-03-31 22:51:00,2.21735,2.22232,2.21735,2.22232,9130000.0
2008-03-31 22:52:00,2.21666,2.22076,2.21666,2.22029,6750000.0
2008-03-31 22:53:00,2.22131,2.22407,2.21867,2.22124,6000000.0
2008-03-31 22:54:00,2.22405,2.22513,2.22122,2.225,9380000.0
2008-03-31 22:55:00,2.22128,2.22368,2.21999,2.22125,8500000.0
2008-03-31 22:56:00,2.21935,2.22221,2.21744,2.22221,7760000.0
2008-03-31 22:57:00,2.21906,2.22213,2.21897,2.22213,8130000.0
2008-03-31 22:58:00,2.22236,2.22237,2.21549,2.21849,8500000.0
2008-03-31 22:59:00,2.22047,2.22089,2.21779,2.22069,8130000.0
2008-03-31 23:00:00,2.21941,2.22217,2.2159,2.22217,7750000.0
2008-03-31 23:01:00,2.22022,2.22163,2.21711,2.22151,10250000.0
2008-03-31 23:02:00,2.21986,2.21986,2.21653,2.21925,7250000.0
2008-03-31 23:03:00,2.2207,2.2229,2.21822,2.22233,7000000.0
2008-03-31 23:04:00,2.2228,2.22302,2.21807,2.22205,6630000.0
2008-03-31 23:05:00,2.22048,2.22282,2.21839,2.21839,6750000.0
2008-03-31 23:06:00,2.2177,2.22219,2.2177,2.22219,8130000.0
2008-03-31 23:07:00,2.21892,2.22141,2.21556,2.21957,7750000.0
2008-03-31 23:08:00,2.22087,2.22235,2.21678,2.22235,12250000.0
2008-03-31 23:09:00,2.22146,2.22307,2.21826,2.22253,8510000.0
2008-03-31 23:10:00,2.22123,2.2222,2.21926,2.22113,7750000.0
2008-03-31 23:11:00,2.22274,2.22274,2.21824,2.22192,8750000.0
2008-03-31 23:12:00,2.21972,2.22273,2.21461,2.22273,9000000.0
2008-03-31 23:13:00,2.22081,2.22259,2.21857,2.22084,11000000.0
2008-03-31 23:14:00,2.22137,2.22166,2.2171,2.21953,6000000.0
2008-03-31 23:15:00,2.21715,2.22345,2.21715,2.22345,6750000.0
2008-03-31 23:16:00,2.22017,2.22295,2.21932,2.22295,8500000.0
2008-03-31 23:17:00,2.22346,2.22346,2.22007,2.22345,9250000.0
2008-03-31 23:18:00,2.22034,2.22314,2.22034,2.22075,6000000.0
2008-03-31 23:19:00,2.22025,2.22392,2.21938,2.22023,7500000.0
2008-03-31 23:20:00,2.22366,2.22409,2.21992,2.22351,9130000.0
2008-03-31 23:21:00,2.22055,2.22371,2.22055,2.22371,6750000.0
2008-03-31 23:22:00,2.22286,2.22306,2.21946,2.22306,10630000.0
2008-03-31 23:23:00,2.22295,2.22346,2.21978,2.22071,7500000.0
2008-03-31 23:24:00,2.22201,2.22398,2.21751,2.22398,5750000.0
2008-03-31 23:25:00,2.22314,2.22409,2.21802,2.21938,6000000.0
2008-03-31 23:26:00,2.21915,2.22307,2.21794,2.21794,8500000.0
2008-03-31 23:27:00,2.22129,2.22249,2.22045,2.22052,5250000.0
2008-03-31 23:28:00,2.22303,2.22312,2.21963,2.22182,7500000.0
2008-03-31 23:29:00,2.22203,2.22333,2.22132,2.22333,6250000.0
2008-03-31 23:30:00,2.21963,2.22375,2.21912,2.2233,8000000.0
2008-03-31 23:31:00,2.22029,2.22403,2.22029,2.22184,10130000.0
2008-03-31 23:32:00,2.22271,2.22271,2.21817,2.21936,7000000.0
2008-03-31 23:33:00,2.22251,2.22402,2.21807,2.22096,5500000.0
2008-03-31 23:34:00,2.22417,2.22417,2.2173,2.22316,6750000.0
2008-03-31 23:35:00,2.22181,2.22355,2.21956,2.22253,11250000.0
2008-03-31 23:36:00,2.22366,2.22366,2.21888,2.22282,11000000.0
2008-03-31 23:37:00,2.22358,2.22392,2.22028,2.22219,9000000.0
2008-03-31 23:38:00,2.22432,2.22432,2.22169,2.22334,6130000.0
2008-03-31 23:39:00,2.21997,2.22378,2.21997,2.22334,7500000.0
2008-03-31 23:40:00,2.22381,2.22425,2.22132,2.22132,5750000.0
2008-03-31 23:41:00,2.22268,2.22327,2.22023,2.22023,11000000.0
2008-03-31 23:42:00,2.22272,2.22391,2.21904,2.2238,7500000.0
2008-03-31 23:43:00,2.22407,2.22407,2.22005,2.22305,6500000.0
2008-03-31 23:44:00,2.22245,2.22289,2.2192,2.21953,5500000.0
2008-03-31 23:45:00,2.22089,2.22304,2.21832,2.22,6250000.0
2008-03-31 23:46:00,2.22087,2.22392,2.22087,2.22281,6000000.0
2008-03-31 23:47:00,2.22505,2.22507,2.22015,2.22174,7000000.0
2008-03-31 23:48:00,2.22131,2.22433,2.22131,2.22197,7750000.0
2008-03-31 23:49:00,2.22207,2.22345,2.219,2.21971,5750000.0
2008-03-31 23:50:00,2.22223,2.22395,2.21924,2.22379,9000000.0
2008-03-31 23:51:00,2.2249,2.2249,2.21982,2.22358,10250000.0
2008-03-31 23:52:00,2.22566,2.22566,2.2207,2.2207,7750000.0
2008-03-31 23:53:00,2.22338,2.22491,2.218,2.22297,11500000.0
2008-03-31 23:54:00,2.22416,2.22473,2.22144,2.22417,10380000.0
2008-03-31 23:55:00,2.22225,2.22477,2.22225,2.224,6630000.0
2008-03-31 23:56:00,2.22413,2.22415,2.2202,2.2202,5250000.0
2008-03-31 23:57:00,2.22353,2.22526,2.2207,2.22434,11880000.0
2008-03-31 23:58:00,2.22304,2.22405,2.21864,2.22111,8250000.0
2008-03-31 23:59:00,2.22443,2.22455,2.22056,2.22056,10500000.0
2008-04-01 00:00:00,2.22476,2.22476,2.21365,2.21365,9000000.0
2008-04-01 00:01:00,2.22357,2.2244,2.22111,2.22111,7500000.0
2008-04-01 00:02:00,2.22423,2.22423,2.22241,2.22339,10250000.0
2008-04-01 00:03:00,2.22199,2.22461,2.22111,2.22388,10130000.0
2008-04-01 00:04:00,2.22132,2.22537,2.22132,2.22537,9250000.0
2008-04-01 00:05:00,2.2249,2.22621,2.21758,2.22301,16000000.0
2008-04-01 00:06:00,2.22626,2.22626,2.2197,2.22602,10250000.0
2008-04-01 00:07:00,2.22229,2.22589,2.22124,2.22482,7630000.0
2008-04-01 00:08:00,2.22442,2.2252,2.22282,2.22416,11750000.0
2008-04-01 00:09:00,2.22546,2.22657,2.21922,2.22067,10000000.0
2008-04-01 00:10:00,2.22053,2.22701,2.22053,2.22638,8250000.0
2008-04-01 00:11:00,2.22366,2.22542,2.22127,2.22542,5250000.0
2008-04-01 00:12:00,2.22323,2.22623,2.22323,2.22498,8500000.0
2008-04-01 00:13:00,2.22655,2.22655,2.22323,2.2253,6750000.0
2008-04-01 00:14:00,2.22541,2.22551,2.22006,2.22411,8750000.0
2008-04-01 00:15:00,2.22534,2.22658,2.22382,2.22559,9250000.0
2008-04-01 00:16:00,2.2217,2.2247,2.2217,2.22303,12250000.0
2008-04-01 00:17:00,2.22521,2.22521,2.22045,2.22342,9000000.0
2008-04-01 00:18:00,2.22324,2.22603,2.22174,2.22603,7250000.0
2008-04-01 00:19:00,2.22566,2.2258,2.22412,2.22412,6250000.0
2008-04-01 00:20:00,2.22293,2.22618,2.22293,2.22478,7630000.0
2008-04-01 00:21:00,2.22601,2.22601,2.22075,2.22444,5250000.0
2008-04-01 00:22:00,2.223,2.22567,2.223,2.22567,5250000.0
2008-04-01 00:23:00,2.22113,2.22492,2.22113,2.22492,6500000.0
2008-04-01 00:24:00,2.22368,2.2254,2.22253,2.22529,7130000.0
2008-04-01 00:25:00,2.22385,2.22518,2.22187,2.22187,8750000.0
2008-04-01 00:26:00,2.21929,2.22561,2.21929,2.22561,6250000.0
2008-04-01 00:27:00,2.21942,2.22429,2.21942,2.22266,12130000.0
2008-04-01 00:28:00,2.22373,2.22572,2.22373,2.22572,8880000.0
2008-04-01 00:29:00,2.22337,2.22612,2.21845,2.22447,19630000.0
2008-04-01 00:30:00,2.22565,2.22565,2.21956,2.2255,11500000.0
2008-04-01 00:31:00,2.21934,2.22484,2.21934,2.22431,6750000.0
2008-04-01 00:32:00,2.22371,2.22575,2.2222,2.22336,13750000.0
2008-04-01 00:33:00,2.22533,2.22617,2.22066,2.22334,5500000.0
2008-04-01 00:34:00,2.2263,2.2263,2.22099,2.22626,6000000.0
2008-04-01 00:35:00,2.22396,2.22506,2.22177,2.22506,7380000.0
2008-04-01 00:36:00,2.22302,2.22701,2.22285,2.22564,9380000.0
2008-04-01 00:37:00,2.22572,2.22652,2.22399,2.22652,7000000.0
2008-04-01 00:38:00,2.22583,2.22583,2.22226,2.22368,12500000.0
2008-04-01 00:39:00,2.22232,2.22565,2.22043,2.22148,7750000.0
2008-04-01 00:40:00,2.22527,2.22701,2.22345,2.22669,7750000.0
2008-04-01 00:41:00,2.22574,2.22594,2.22225,2.22486,5500000.0
2008-04-01 00:42:00,2.22572,2.22682,2.22215,2.22682,7250000.0
2008-04-01 00:43:00,2.22309,2.2269,2.22309,2.22662,7380000.0
2008-04-01 00:44:00,2.2209,2.22556,2.2209,2.22554,5750000.0
2008-04-01 00:45:00,2.22384,2.22648,2.2223,2.22611,10760000.0
2008-04-01 00:46:00,2.22618,2.22649,2.22324,2.22446,15750000.0
2008-04-01 00:47:00,2.22595,2.22595,2.22062,2.22402,6750000.0
2008-04-01 00:48:00,2.22191,2.2266,2.22191,2.22522,7880000.0
2008-04-01 00:49:00,2.22549,2.22666,2.22343,2.22528,7000000.0
2008-04-01 00:50:00,2.2244,2.22598,2.22248,2.22461,5500000.0
2008-04-01 00:51:00,2.22286,2.22739,2.22286,2.22697,8500000.0
2008-04-01 00:52:00,2.22605,2.22686,2.22327,2.22686,5750000.0
2008-04-01 00:53:00,2.22574,2.22733,2.2241,2.22431,16500000.0
2008-04-01 00:54:00,2.22618,2.22734,2.22447,2.22734,11130000.0
2008-04-01 00:55:00,2.22297,2.2272,2.22297,2.22366,7250000.0
2008-04-01 00:56:00,2.22608,2.22608,2.22269,2.22334,5250000.0
2008-04-01 00:57:00,2.22477,2.22549,2.22381,2.22524,5750000.0
2008-04-01 00:58:00,2.22585,2.22585,2.22253,2.22355,9250000.0
2008-04-01 00:59:00,2.22383,2.22558,2.22383,2.22537,13130000.0
2008-04-01 01:00:00,2.22498,2.22498,2.218,2.22158,5750000.0
2008-04-01 01:01:00,2.22429,2.22463,2.22356,2.22448,8880000.0
2008-04-01 01:02:00,2.22014,2.22443,2.22014,2.22375,9250000.0
2008-04-01 01:03:00,2.22467,2.22467,2.21832,2.22394,13630000.0
2008-04-01 01:04:00,2.2246,2.22608,2.21921,2.22154,18000000.0
2008-04-01 01:05:00,2.22151,2.22549,2.219,2.22475,10750000.0
2008-04-01 01:06:00,2.22207,2.22501,2.22169,2.22501,7500000.0
2008-04-01 01:07:00,2.22138,2.22493,2.2207,2.2207,6750000.0
2008-04-01 01:08:00,2.22278,2.22391,2.22099,2.22391,12250000.0
2008-04-01 01:09:00,2.2246,2.22519,2.22219,2.22481,8500000.0
2008-04-01 01:10:00,2.22538,2.22538,2.2227,2.22278,7250000.0
2008-04-01 01:11:00,2.22199,2.22525,2.22199,2.22525,9750000.0
2008-04-01 01:12:00,2.22526,2.22599,2.22241,2.22599,7130000.0
2008-04-01 01:13:00,2.22508,2.22605,2.22187,2.22298,8760000.0
2008-04-01 01:14:00,2.22504,2.22551,2.21984,2.22551,13000000.0
2008-04-01 01:15:00,2.22543,2.22543,2.22018,2.22486,6130000.0
2008-04-01 01:16:00,2.22526,2.22555,2.22093,2.22552,12500000.0
2008-04-01 01:17:00,2.22453,2.22609,2.22122,2.22609,7250000.0
2008-04-01 01:18:00,2.22153,2.22562,2.22153,2.22512,7750000.0
2008-04-01 01:19:00,2.22539,2.22539,2.22332,2.22518,6000000.0
2008-04-01 01:20:00,2.22371,2.22562,2.22175,2.22292,11750000.0
2008-04-01 01:21:00,2.22549,2.22574,2.22307,2.22381,11880000.0
2008-04-01 01:22:00,2.21838,2.22253,2.21296,2.21848,12510000.0
2008-04-01 01:23:00,2.22273,2.22606,2.21841,2.22576,15380000.0
2008-04-01 01:24:00,2.22084,2.22554,2.22084,2.22275,8500000.0
2008-04-01 01:25:00,2.22486,2.22547,2.21787,2.22024,11390000.0
2008-04-01 01:26:00,2.22597,2.22597,2.22134,2.22551,6250000.0
2008-04-01 01:27:00,2.22225,2.22549,2.22085,2.22346,11880000.0
2008-04-01 01:28:00,2.22565,2.226,2.22312,2.22445,8880000.0
2008-04-01 01:29:00,2.22489,2.22489,2.22088,2.22088,9880000.0
2008-04-01 01:30:00,2.22022,2.22611,2.21937,2.22475,8380000.0
2008-04-01 01:31:00,2.22154,2.22398,2.2203,2.22398,11380000.0
2008-04-01 01:32:00,2.22452,2.22614,2.22431,2.22431,5500000.0
2008-04-01 01:33:00,2.22579,2.22579,2.22188,2.22492,14750000.0
2008-04-01 01:34:00,2.22343,2.22497,2.21899,2.22336,8630000.0
2008-04-01 01:35:00,2.2225,2.22519,2.22008,2.22387,7000000.0
2008-04-01 01:36:00,2.22393,2.2248,2.22127,2.22127,9750000.0
2008-04-01 01:37:00,2.22399,2.22649,2.22085,2.22331,15500000.0
2008-04-01 01:38:00,2.2233,2.22482,2.22201,2.22468,7000000.0
2008-04-01 01:39:00,2.22285,2.22506,2.2209,2.22403,8000000.0
2008-04-01 01:40:00,2.2244,2.22493,2.22323,2.22373,7130000.0
2008-04-01 01:41:00,2.22556,2.22556,2.21922,2.21922,5250000.0
2008-04-01 01:42:00,2.22072,2.22512,2.22072,2.22512,5250000.0
2008-04-01 01:43:00,2.22434,2.2249,2.22093,2.22093,5500000.0
2008-04-01 01:44:00,2.22372,2.22505,2.22327,2.22366,6250000.0
2008-04-01 01:45:00,2.22259,2.22531,2.22245,2.22245,10250000.0
2008-04-01 01:46:00,2.22166,2.22491,2.22137,2.22137,12750000.0
2008-04-01 01:47:00,2.22292,2.22521,2.22125,2.22378,8750000.0
2008-04-01 01:48:00,2.22298,2.2254,2.22137,2.22534,9750000.0
2008-04-01 01:49:00,2.22292,2.22526,2.22098,2.22526,5500000.0
2008-04-01 01:50:00,2.21929,2.22522,2.21929,2.22353,6250000.0
2008-04-01 01:51:00,2.22662,2.22662,2.22264,2.22491,6000000.0
2008-04-01 01:52:00,2.22595,2.22595,2.22222,2.22541,9130000.0
2008-04-01 01:53:00,2.2229,2.22566,2.2229,2.22434,7250000.0
2008-04-01 01:54:00,2.22585,2.22585,2.22222,2.22448,10250000.0
2008-04-01 01:55:00,2.22404,2.22696,2.22289,2.22402,14380000.0
2008-04-01 01:56:00,2.22547,2.22631,2.22194,2.22392,5500000.0
2008-04-01 01:57:00,2.22425,2.22502,2.22301,2.22301,8500000.0
2008-04-01 01:58:00,2.22553,2.22553,2.22298,2.22298,6380000.0
2008-04-01 02:00:00,2.22585,2.22585,2.21783,2.22448,15500000.0
2008-04-01 02:01:00,2.2234,2.22527,2.2234,2.22527,7380000.0
2008-04-01 02:02:00,2.2236,2.225,2.21997,2.2247,13000000.0
2008-04-01 02:03:00,2.2253,2.2253,2.2205,2.22354,6500000.0
2008-04-01 02:04:00,2.22334,2.22459,2.21881,2.22053,17130000.0
2008-04-01 02:05:00,2.22231,2.2248,2.22226,2.2248,6250000.0
2008-04-01 02:06:00,2.22297,2.22508,2.22066,2.22172,10000000.0
2008-04-01 02:07:00,2.2245,2.22511,2.22117,2.22465,8630000.0
2008-04-01 02:08:00,2.22318,2.22318,2.22197,2.2227,6000000.0
2008-04-01 02:09:00,2.22363,2.22363,2.21991,2.22172,11250000.0
2008-04-01 02:10:00,2.22338,2.22398,2.22146,2.22172,8500000.0
2008-04-01 02:11:00,2.22193,2.22338,2.21851,2.21851,7380000.0
2008-04-01 02:12:00,2.2242,2.22444,2.22144,2.22444,12000000.0
2008-04-01 02:13:00,2.21778,2.22239,2.21749,2.22239,8880000.0
2008-04-01 02:14:00,2.22061,2.22389,2.2178,2.22389,13000000.0
2008-04-01 02:15:00,2.22503,2.22639,2.22022,2.22472,17130000.0
2008-04-01 02:16:00,2.22318,2.22378,2.21793,2.22378,8750000.0
2008-04-01 02:17:00,2.22003,2.22376,2.21817,2.22376,9630000.0
2008-04-01 02:18:00,2.22485,2.2251,2.22099,2.22386,14130000.0
2008-04-01 02:19:00,2.21988,2.2231,2.21953,2.22056,11250000.0
2008-04-01 02:20:00,2.22217,2.22316,2.21877,2.22065,6000000.0
2008-04-01 02:21:00,2.22316,2.22416,2.2215,2.22264,7250000.0
2008-04-01 02:22:00,2.22467,2.22467,2.22107,2.22108,9380000.0
2008-04-01 02:23:00,2.22098,2.22466,2.22098,2.22432,9000000.0
2008-04-01 02:24:00,2.22283,2.22504,2.21825,2.22504,8500000.0
2008-04-01 02:25:00,2.22163,2.22163,2.21843,2.21843,11380000.0
2008-04-01 02:26:00,2.22236,2.22241,2.21838,2.22058,5500000.0
2008-04-01 02:27:00,2.22304,2.22441,2.2186,2.22441,15000000.0
2008-04-01 02:28:00,2.22209,2.2221,2.21497,2.2221,9500000.0
2008-04-01 02:29:00,2.21837,2.22344,2.21837,2.2227,7000000.0
2008-04-01 02:30:00,2.22264,2.22303,2.21999,2.22303,8750000.0
2008-04-01 02:31:00,2.22169,2.22345,2.21962,2.22004,7500000.0
2008-04-01 02:32:00,2.22355,2.22401,2.2186,2.22401,6000000.0
2008-04-01 02:33:00,2.2176,2.22302,2.21508,2.21508,12750000.0
2008-04-01 02:34:00,2.22115,2.224,2.2184,2.22167,7380000.0
2008-04-01 02:35:00,2.2205,2.22343,2.2205,2.22343,7760000.0
2008-04-01 02:36:00,2.21996,2.22299,2.21768,2.22041,8500000.0
2008-04-01 02:37:00,2.2224,2.22361,2.21839,2.2234,6880000.0
2008-04-01 02:38:00,2.22171,2.22369,2.2193,2.2193,9250000.0
2008-04-01 02:39:00,2.22391,2.22391,2.21907,2.21936,6500000.0
2008-04-01 02:40:00,2.22127,2.22412,2.2206,2.22071,13250000.0
2008-04-01 02:41:00,2.21924,2.22373,2.2181,2.22349,8380000.0
2008-04-01 02:42:00,2.22355,2.22355,2.21979,2.22325,11250000.0
2008-04-01 02:43:00,2.22146,2.22474,2.22102,2.22102,11000000.0
2008-04-01 02:44:00,2.22102,2.22492,2.22102,2.22492,7380000.0
2008-04-01 02:45:00,2.22016,2.22245,2.21658,2.2213,10750000.0
2008-04-01 02:46:00,2.21742,2.22269,2.21742,2.2218,6750000.0
2008-04-01 02:47:00,2.22064,2.22346,2.21966,2.21966,6630000.0
2008-04-01 02:48:00,2.22153,2.22354,2.21792,2.22337,12500000.0
2008-04-01 02:49:00,2.22051,2.22358,2.22051,2.22323,7000000.0
2008-04-01 02:50:00,2.2206,2.22265,2.21995,2.22117,8880000.0
2008-04-01 02:51:00,2.22138,2.22379,2.22096,2.22096,6750000.0
2008-04-01 02:52:00,2.22179,2.2246,2.22163,2.2231,9750000.0
2008-04-01 02:53:00,2.22193,2.22253,2.22047,2.22094,5500000.0
2008-04-01 02:54:00,2.22041,2.22367,2.22041,2.22157,5500000.0
2008-04-01 02:55:00,2.22194,2.22396,2.22131,2.22138,7130000.0
2008-04-01 02:56:00,2.21914,2.22314,2.21914,2.22166,10000000.0
2008-04-01 02:57:00,2.22401,2.22503,2.22054,2.22109,13750000.0
2008-04-01 02:58:00,2.22038,2.2249,2.22032,2.2249,5500000.0
2008-04-01 02:59:00,2.22201,2.2238,2.21964,2.2238,10380000.0
2008-04-01 03:00:00,2.22454,2.22457,2.21744,2.22159,8880000.0
2008-04-01 03:01:00,2.2198,2.22444,2.21908,2.22444,13000000.0
2008-04-01 03:02:00,2.22221,2.22336,2.22056,2.22095,9010000.0
2008-04-01 03:03:00,2.22249,2.22476,2.22045,2.22363,10130000.0
2008-04-01 03:04:00,2.22235,2.2242,2.22158,2.22221,9250000.0
2008-04-01 03:05:00,2.21994,2.22407,2.21994,2.22232,7250000.0
2008-04-01 03:06:00,2.21884,2.22373,2.21662,2.2193,10130000.0
2008-04-01 03:07:00,2.2223,2.22338,2.22023,2.22174,10500000.0
2008-04-01 03:08:00,2.222,2.222,2.21666,2.22162,8000000.0
2008-04-01 03:09:00,2.22311,2.22319,2.22095,2.22095,5500000.0
2008-04-01 03:10:00,2.22179,2.22313,2.2207,2.22313,9000000.0
2008-04-01 03:11:00,2.22183,2.22384,2.2189,2.2189,8880000.0
2008-04-01 03:12:00,2.22183,2.22285,2.22007,2.22105,8000000.0
2008-04-01 03:13:00,2.2204,2.22181,2.21792,2.21992,11750000.0
2008-04-01 03:14:00,2.21927,2.22438,2.21678,2.22401,7380000.0
2008-04-01 03:15:00,2.22061,2.22375,2.21964,2.22028,9250000.0
2008-04-01 03:16:00,2.22397,2.22397,2.21862,2.22127,8500000.0
2008-04-01 03:17:00,2.22503,2.22503,2.21844,2.22309,12250000.0
2008-04-01 03:18:00,2.22283,2.2231,2.22146,2.22257,7500000.0
2008-04-01 03:19:00,2.22363,2.22363,2.21815,2.21815,5250000.0
2008-04-01 03:20:00,2.22358,2.22358,2.22028,2.22028,8000000.0
2008-04-01 03:21:00,2.2252,2.22522,2.22202,2.22338,11250000.0
2008-04-01 03:22:00,2.22259,2.22259,2.21486,2.21486,8130000.0
2008-04-01 03:23:00,2.22052,2.22371,2.21916,2.22062,8750000.0
2008-04-01 03:24:00,2.2216,2.22276,2.21853,2.22167,8880000.0
2008-04-01 03:25:00,2.21967,2.22291,2.21782,2.22041,6250000.0
2008-04-01 03:26:00,2.22339,2.22382,2.21711,2.22004,8500000.0
2008-04-01 03:27:00,2.2197,2.2226,2.21648,2.21993,7750000.0
2008-04-01 03:28:00,2.22278,2.22278,2.21905,2.22071,6250000.0
2008-04-01 03:29:00,2.22247,2.22324,2.21847,2.22209,8750000.0
2008-04-01 03:30:00,2.21972,2.22292,2.21582,2.22292,8500000.0
2008-04-01 03:31:00,2.2223,2.22231,2.21789,2.22041,10250000.0
2008-04-01 03:32:00,2.22143,2.22238,2.21861,2.22033,8000000.0
2008-04-01 03:33:00,2.21832,2.22226,2.21832,2.21925,8750000.0
2008-04-01 03:34:00,2.22157,2.2227,2.21757,2.22181,9130000.0
2008-04-01 03:35:00,2.21956,2.22156,2.21906,2.21935,9250000.0
2008-04-01 03:36:00,2.22142,2.22205,2.21718,2.22205,5750000.0
2008-04-01 03:37:00,2.22129,2.22336,2.22062,2.22336,7630000.0
2008-04-01 03:38:00,2.22125,2.22404,2.21914,2.22393,6500000.0
2008-04-01 03:39:00,2.22127,2.2233,2.21945,2.22238,11500000.0
2008-04-01 03:40:00,2.22016,2.22314,2.21964,2.22314,11880000.0
2008-04-01 03:41:00,2.22083,2.22272,2.22083,2.22163,8750000.0
2008-04-01 03:42:00,2.22001,2.22356,2.22001,2.22066,11500000.0
2008-04-01 03:43:00,2.22115,2.22115,2.21837,2.21837,8500000.0
2008-04-01 03:44:00,2.22215,2.22351,2.21742,2.21943,5250000.0
2008-04-01 03:45:00,2.21984,2.22336,2.21984,2.22007,9750000.0
2008-04-01 03:46:00,2.22287,2.22362,2.22062,2.22262,7000000.0
2008-04-01 03:47:00,2.22096,2.2242,2.22075,2.22405,5250000.0
2008-04-01 03:48:00,2.22322,2.22322,2.21995,2.2219,7000000.0
2008-04-01 03:49:00,2.21857,2.22283,2.21857,2.22194,7880000.0
2008-04-01 03:50:00,2.21742,2.22394,2.21742,2.22258,7000000.0
2008-04-01 03:51:00,2.22233,2.22314,2.2207,2.22314,9000000.0
2008-04-01 03:52:00,2.22022,2.22409,2.22022,2.22065,8250000.0
2008-04-01 03:53:00,2.22348,2.22375,2.21875,2.22354,11000000.0
2008-04-01 03:54:00,2.22343,2.22378,2.22056,2.22084,7000000.0
2008-04-01 03:55:00,2.22304,2.224,2.21894,2.22187,13000000.0
2008-04-01 03:56:00,2.21882,2.2237,2.21882,2.22276,6380000.0
2008-04-01 03:57:00,2.22597,2.22597,2.21953,2.22182,7500000.0
2008-04-01 03:58:00,2.22144,2.22269,2.2196,2.22212,6000000.0
2008-04-01 03:59:00,2.22138,2.22365,2.22112,2.22146,7000000.0
2008-04-01 04:00:00,2.22485,2.22548,2.21959,2.22266,9250000.0
2008-04-01 04:01:00,2.22039,2.22393,2.21931,2.22393,6000000.0
2008-04-01 04:02:00,2.22366,2.22367,2.21952,2.22053,8500000.0
2008-04-01 04:03:00,2.22147,2.22299,2.21886,2.21886,6000000.0
2008-04-01 04:04:00,2.22198,2.22341,2.2176,2.22341,9630000.0
2008-04-01 04:05:00,2.22123,2.22124,2.22025,2.22025,7380000.0
2008-04-01 04:06:00,2.22342,2.22372,2.21936,2.21936,7250000.0
2008-04-01 04:07:00,2.21847,2.2232,2.21825,2.2232,6250000.0
2008-04-01 04:08:00,2.22115,2.22303,2.21725,2.22138,9250000.0
2008-04-01 04:09:00,2.22095,2.22309,2.22071,2.22071,7500000.0
2008-04-01 04:10:00,2.22138,2.22322,2.21733,2.21733,12000000.0
2008-04-01 04:11:00,2.22308,2.2234,2.22103,2.22103,10750000.0
2008-04-01 04:12:00,2.22223,2.22348,2.2206,2.2206,5500000.0
2008-04-01 04:13:00,2.22237,2.2236,2.22158,2.22241,10000000.0
2008-04-01 04:14:00,2.22377,2.22377,2.21809,2.2207,6500000.0
2008-04-01 04:15:00,2.222,2.22329,2.22148,2.22281,5750000.0
2008-04-01 04:16:00,2.22075,2.22289,2.21878,2.22226,12000000.0
2008-04-01 04:17:00,2.22314,2.22369,2.22181,2.22292,7750000.0
2008-04-01 04:18:00,2.22245,2.22351,2.2178,2.21961,5500000.0
2008-04-01 04:19:00,2.22268,2.22551,2.2213,2.22146,9750000.0
2008-04-01 04:20:00,2.22298,2.22398,2.22029,2.22398,6130000.0
2008-04-01 04:21:00,2.22218,2.22368,2.22114,2.22368,7500000.0
2008-04-01 04:22:00,2.22289,2.22354,2.22011,2.22297,7630000.0
2008-04-01 04:23:00,2.22183,2.224,2.21891,2.22245,9510000.0
2008-04-01 04:24:00,2.22319,2.22432,2.21965,2.22301,6750000.0
2008-04-01 04:25:00,2.22188,2.22266,2.21864,2.22131,6500000.0
2008-04-01 04:26:00,2.2195,2.22199,2.2177,2.2177,7750000.0
2008-04-01 04:27:00,2.22325,2.22336,2.22215,2.22215,3750000.0
2008-04-01 04:28:00,2.22307,2.2235,2.21942,2.22149,10500000.0
2008-04-01 04:29:00,2.22329,2.22381,2.21539,2.22288,10250000.0
2008-04-01 04:30:00,2.22106,2.22262,2.21478,2.22262,5750000.0
2008-04-01 04:31:00,2.22047,2.22338,2.2194,2.2194,8380000.0
2008-04-01 04:32:00,2.22371,2.22452,2.22025,2.22366,10130000.0
2008-04-01 04:33:00,2.22215,2.22323,2.21751,2.22308,7750000.0
2008-04-01 04:34:00,2.22006,2.22331,2.22006,2.22243,5380000.0
2008-04-01 04:35:00,2.22405,2.2244,2.22041,2.22041,8500000.0
2008-04-01 04:36:00,2.21918,2.21993,2.2158,2.2158,9000000.0
2008-04-01 04:37:00,2.22271,2.22344,2.22005,2.22131,9500000.0
2008-04-01 04:38:00,2.22402,2.22429,2.22021,2.22147,5130000.0
2008-04-01 04:39:00,2.22235,2.22421,2.21823,2.22051,7750000.0
2008-04-01 04:40:00,2.21577,2.22379,2.21577,2.22331,11880000.0
2008-04-01 04:41:00,2.22399,2.22422,2.2196,2.22186,12500000.0
2008-04-01 04:42:00,2.22079,2.22396,2.21875,2.21875,10500000.0
2008-04-01 04:43:00,2.22036,2.22305,2.22036,2.22107,7880000.0
2008-04-01 04:44:00,2.2213,2.22427,2.22055,2.22427,12000000.0
2008-04-01 04:45:00,2.22154,2.22362,2.21909,2.22164,9000000.0
2008-04-01 04:46:00,2.223,2.22339,2.22151,2.22238,11000000.0
2008-04-01 04:47:00,2.22205,2.22345,2.21861,2.22289,6750000.0
2008-04-01 04:48:00,2.22187,2.22388,2.21923,2.22368,9500000.0
2008-04-01 04:49:00,2.22137,2.22344,2.21955,2.22018,6250000.0
2008-04-01 04:50:00,2.22323,2.22408,2.22007,2.22362,7630000.0
2008-04-01 04:51:00,2.22027,2.22078,2.21712,2.21713,6500000.0
2008-04-01 04:52:00,2.22369,2.22423,2.22048,2.22358,8000000.0
2008-04-01 04:53:00,2.22353,2.22377,2.22172,2.22361,8250000.0
2008-04-01 04:54:00,2.22121,2.22294,2.22121,2.22294,10000000.0
2008-04-01 04:55:00,2.22361,2.22362,2.22013,2.22078,10750000.0
2008-04-01 04:56:00,2.22208,2.22472,2.22047,2.22116,10750000.0
2008-04-01 04:57:00,2.22363,2.22363,2.21945,2.21945,5500000.0
2008-04-01 04:58:00,2.22132,2.22351,2.21935,2.22027,10000000.0
2008-04-01 04:59:00,2.22247,2.22247,2.21998,2.22151,9500000.0
2008-04-01 05:00:00,2.22165,2.22227,2.21798,2.21913,12750000.0
2008-04-01 05:01:00,2.22356,2.2239,2.22273,2.22287,8250000.0
2008-04-01 05:02:00,2.22314,2.22371,2.22203,2.22371,7250000.0
2008-04-01 05:03:00,2.22428,2.22428,2.224,2.22406,5500000.0
2008-04-01 05:04:00,2.22203,2.22366,2.21793,2.22366,7000000.0
2008-04-01 05:05:00,2.22151,2.22383,2.22138,2.22138,8000000.0
2008-04-01 05:06:00,2.22238,2.22399,2.21952,2.22146,12500000.0
2008-04-01 05:07:00,2.22217,2.22346,2.2214,2.22294,7250000.0
2008-04-01 05:08:00,2.22144,2.22364,2.22119,2.22322,8000000.0
2008-04-01 05:09:00,2.22135,2.22238,2.21773,2.21983,13250000.0
2008-04-01 05:10:00,2.21867,2.22328,2.21867,2.22092,5500000.0
2008-04-01 05:11:00,2.22151,2.22172,2.22025,2.22025,12000000.0
2008-04-01 05:12:00,2.22415,2.22415,2.22082,2.22327,6750000.0
2008-04-01 05:13:00,2.22377,2.22377,2.22126,2.22199,7000000.0
2008-04-01 05:14:00,2.22167,2.22374,2.21975,2.22022,12500000.0
2008-04-01 05:15:00,2.22023,2.22318,2.22023,2.22232,5500000.0
2008-04-01 05:16:00,2.22284,2.22335,2.21982,2.22335,4500000.0
2008-04-01 05:17:00,2.223,2.22314,2.22068,2.22068,6250000.0
2008-04-01 05:18:00,2.22329,2.22329,2.2193,2.223,9260000.0
2008-04-01 05:19:00,2.22268,2.22284,2.22058,2.22284,6000000.0
2008-04-01 05:20:00,2.22415,2.22415,2.21853,2.22359,10880000.0
2008-04-01 05:21:00,2.22218,2.2232,2.21767,2.21899,8630000.0
2008-04-01 05:22:00,2.21924,2.21967,2.21603,2.21603,8750000.0
2008-04-01 05:23:00,2.22179,2.22369,2.2182,2.22098,9000000.0
2008-04-01 05:24:00,2.21946,2.22365,2.21702,2.22365,8750000.0
2008-04-01 05:25:00,2.22385,2.22385,2.22055,2.22068,10000000.0
2008-04-01 05:26:00,2.22402,2.22402,2.21759,2.22309,13750000.0
2008-04-01 05:27:00,2.22142,2.22403,2.21874,2.21874,9880000.0
2008-04-01 05:28:00,2.22105,2.22489,2.22054,2.22489,5500000.0
2008-04-01 05:29:00,2.22197,2.22402,2.2193,2.22308,8380000.0
2008-04-01 05:30:00,2.22379,2.22392,2.22178,2.22391,6630000.0
2008-04-01 05:31:00,2.22402,2.22471,2.21773,2.22072,8000000.0
2008-04-01 05:32:00,2.22102,2.22481,2.22101,2.22418,8500000.0
2008-04-01 05:33:00,2.22266,2.22429,2.2206,2.22334,8250000.0
2008-04-01 05:34:00,2.22406,2.22406,2.22096,2.22343,6000000.0
2008-04-01 05:35:00,2.21986,2.22343,2.21945,2.21973,6500000.0
2008-04-01 05:36:00,2.22517,2.22517,2.22151,2.22344,7250000.0
2008-04-01 05:37:00,2.22173,2.22472,2.22023,2.22415,5250000.0
2008-04-01 05:38:00,2.22231,2.22364,2.22098,2.22364,7000000.0
2008-04-01 05:39:00,2.22319,2.22394,2.21709,2.22394,8880000.0
2008-04-01 05:40:00,2.22217,2.22369,2.22107,2.22107,7250000.0
2008-04-01 05:41:00,2.22206,2.22345,2.22011,2.22218,7880000.0
2008-04-01 05:42:00,2.22178,2.22337,2.21669,2.2232,6000000.0
2008-04-01 05:43:00,2.22142,2.22228,2.21827,2.22093,7750000.0
2008-04-01 05:44:00,2.21893,2.22271,2.21793,2.22142,8000000.0
2008-04-01 05:45:00,2.22257,2.22308,2.22014,2.22308,13250000.0
2008-04-01 05:46:00,2.22236,2.22304,2.21979,2.22019,9250000.0
2008-04-01 05:47:00,2.22218,2.22274,2.21906,2.21906,5250000.0
2008-04-01 05:48:00,2.22012,2.22337,2.22012,2.22337,11500000.0
2008-04-01 05:49:00,2.2242,2.2242,2.22079,2.22079,5500000.0
2008-04-01 05:50:00,2.22176,2.22325,2.21557,2.21666,6500000.0
2008-04-01 05:51:00,2.22279,2.22299,2.22109,2.2226,7250000.0
2008-04-01 05:52:00,2.22339,2.22339,2.21766,2.2221,9500000.0
2008-04-01 05:53:00,2.22101,2.22323,2.2192,2.22047,7500000.0
2008-04-01 05:54:00,2.22094,2.22307,2.21967,2.21967,6000000.0
2008-04-01 05:55:00,2.22013,2.22304,2.21847,2.21962,10250000.0
2008-04-01 05:56:00,2.22107,2.22243,2.21779,2.21947,12130000.0
2008-04-01 05:57:00,2.22397,2.22397,2.21974,2.21974,5750000.0
2008-04-01 05:58:00,2.22367,2.22367,2.21876,2.22224,10750000.0
2008-04-01 05:59:00,2.2182,2.22284,2.2182,2.2214,10500000.0
2008-04-01 06:00:00,2.22218,2.22234,2.21652,2.21685,10250000.0
2008-04-01 06:01:00,2.22341,2.22341,2.21981,2.21981,8500000.0
2008-04-01 06:02:00,2.22266,2.22309,2.22059,2.22283,6750000.0
2008-04-01 06:03:00,2.21752,2.2232,2.21752,2.2232,9000000.0
2008-04-01 06:04:00,2.22055,2.22113,2.21808,2.21907,6750000.0
2008-04-01 06:05:00,2.21989,2.22308,2.21817,2.21817,5130000.0
2008-04-01 06:06:00,2.22301,2.22342,2.21955,2.22299,12250000.0
2008-04-01 06:07:00,2.22078,2.22342,2.21982,2.22301,6500000.0
2008-04-01 06:09:00,2.22078,2.22249,2.22033,2.22148,7000000.0
2008-04-01 06:10:00,2.22045,2.2218,2.21723,2.2218,6880000.0
2008-04-01 06:11:00,2.22233,2.22305,2.2197,2.22093,9630000.0
2008-04-01 06:12:00,2.22098,2.22224,2.21912,2.22191,7750000.0
2008-04-01 06:13:00,2.22327,2.22372,2.22235,2.22273,7500000.0
2008-04-01 06:14:00,2.21828,2.22236,2.21828,2.22055,13250000.0
2008-04-01 06:15:00,2.21981,2.22273,2.21981,2.21991,8750000.0
2008-04-01 06:16:00,2.22255,2.22281,2.22118,2.2228,6500000.0
2008-04-01 06:17:00,2.22117,2.22239,2.21933,2.22239,6250000.0
2008-04-01 06:18:00,2.22211,2.2224,2.221,2.2224,6000000.0
2008-04-01 06:19:00,2.22093,2.22353,2.21971,2.22353,11000000.0
2008-04-01 06:20:00,2.22188,2.22261,2.21813,2.21964,11750000.0
2008-04-01 06:21:00,2.22195,2.22238,2.21878,2.21908,9010000.0
2008-04-01 06:22:00,2.22051,2.22257,2.21695,2.21998,10500000.0
2008-04-01 06:23:00,2.21944,2.22434,2.21944,2.22058,5750000.0
2008-04-01 06:24:00,2.22117,2.2221,2.21664,2.21952,6000000.0
2008-04-01 06:25:00,2.22126,2.22285,2.21725,2.22285,9010000.0
2008-04-01 06:26:00,2.22237,2.22292,2.21747,2.22078,9000000.0
2008-04-01 06:27:00,2.22025,2.22309,2.21801,2.21988,8880000.0
2008-04-01 06:28:00,2.22198,2.22246,2.21794,2.22006,5500000.0
2008-04-01 06:29:00,2.22411,2.22411,2.21766,2.2223,6880000.0
2008-04-01 06:30:00,2.21964,2.22363,2.21964,2.22304,7880000.0
2008-04-01 06:31:00,2.22206,2.22509,2.22106,2.2222,10380000.0
2008-04-01 06:32:00,2.22084,2.22315,2.21874,2.22247,10500000.0
2008-04-01 06:33:00,2.22006,2.22277,2.22006,2.22158,6750000.0
2008-04-01 06:34:00,2.224,2.224,2.21962,2.22051,11500000.0
2008-04-01 06:35:00,2.22216,2.22358,2.21803,2.2214,8880000.0
2008-04-01 06:36:00,2.22013,2.22346,2.21841,2.22346,8250000.0
2008-04-01 06:37:00,2.22099,2.22433,2.21743,2.22398,9000000.0
2008-04-01 06:38:00,2.22079,2.22334,2.21877,2.22305,9000000.0
2008-04-01 06:39:00,2.22316,2.22316,2.21969,2.22284,7500000.0
2008-04-01 06:40:00,2.22142,2.22289,2.2186,2.22059,9000000.0
2008-04-01 06:41:00,2.21936,2.22348,2.21845,2.21984,9130000.0
2008-04-01 06:43:00,2.22288,2.224,2.22106,2.224,9750000.0
2008-04-01 06:44:00,2.21652,2.22422,2.21652,2.22373,8750000.0
2008-04-01 06:45:00,2.22185,2.22238,2.21761,2.22072,12880000.0
2008-04-01 06:46:00,2.22126,2.22223,2.21691,2.21946,8000000.0
2008-04-01 06:47:00,2.22049,2.22359,2.21674,2.22359,10380000.0
2008-04-01 06:48:00,2.21894,2.21943,2.21585,2.21585,11500000.0
2008-04-01 06:49:00,2.22152,2.2223,2.21539,2.22142,14130000.0
2008-04-01 06:50:00,2.22068,2.22261,2.21903,2.21903,9880000.0
2008-04-01 06:51:00,2.22164,2.22321,2.21727,2.22124,9750000.0
2008-04-01 06:52:00,2.22227,2.22344,2.22058,2.22058,8250000.0
2008-04-01 06:53:00,2.2198,2.22348,2.2175,2.22311,9510000.0
2008-04-01 06:54:00,2.2243,2.22597,2.21886,2.22172,12250000.0
2008-04-01 06:55:00,2.22345,2.22345,2.21781,2.22311,12500000.0
2008-04-01 06:56:00,2.22324,2.22324,2.218,2.22303,8000000.0
2008-04-01 06:58:00,2.22205,2.22331,2.21595,2.22331,8380000.0
2008-04-01 06:59:00,2.22118,2.22339,2.22033,2.22339,6250000.0
2008-04-01 07:00:00,2.22189,2.22371,2.22144,2.22371,6130000.0
2008-04-01 07:01:00,2.22344,2.22492,2.22128,2.22474,6250000.0
2008-04-01 07:02:00,2.22443,2.22536,2.22337,2.2244,7750000.0
2008-04-01 07:03:00,2.22441,2.22528,2.22168,2.22431,6000000.0
2008-04-01 07:04:00,2.22346,2.22549,2.22145,2.22273,14000000.0
2008-04-01 07:05:00,2.22012,2.22493,2.21892,2.22086,13750000.0
2008-04-01 07:06:00,2.22498,2.22498,2.22028,2.2241,7750000.0
2008-04-01 07:07:00,2.22245,2.22528,2.22236,2.22528,10000000.0
2008-04-01 07:08:00,2.2232,2.22412,2.22229,2.22412,8250000.0
2008-04-01 07:09:00,2.22486,2.22518,2.22264,2.2241,10880000.0
2008-04-01 07:10:00,2.22445,2.22598,2.22032,2.22251,10250000.0
2008-04-01 07:11:00,2.22599,2.22599,2.22248,2.22383,8000000.0
2008-04-01 07:12:00,2.22258,2.22583,2.22212,2.22583,6500000.0
2008-04-01 07:13:00,2.2244,2.22558,2.21982,2.21982,8500000.0
2008-04-01 07:14:00,2.22607,2.22689,2.22425,2.22619,7000000.0
2008-04-01 07:15:00,2.22608,2.22718,2.22144,2.22584,6500000.0
2008-04-01 07:16:00,2.22503,2.22745,2.22396,2.22721,6880000.0
2008-04-01 07:17:00,2.22299,2.22742,2.22282,2.22742,8750000.0
2008-04-01 07:18:00,2.22565,2.22993,2.22428,2.22993,12760000.0
2008-04-01 07:19:00,2.22631,2.23039,2.22631,2.22768,5500000.0
2008-04-01 07:20:00,2.2282,2.22945,2.22748,2.22749,10380000.0
2008-04-01 07:21:00,2.22935,2.22935,2.223,2.22832,11510000.0
2008-04-01 07:22:00,2.22845,2.22964,2.22338,2.22578,10750000.0
2008-04-01 07:23:00,2.22765,2.22954,2.22703,2.22939,12760000.0
2008-04-01 07:24:00,2.2282,2.23011,2.22664,2.22858,9000000.0
2008-04-01 07:25:00,2.23092,2.23092,2.22382,2.22594,5500000.0
2008-04-01 07:26:00,2.22756,2.22935,2.22502,2.22588,11750000.0
2008-04-01 07:27:00,2.22835,2.22881,2.22451,2.22868,11750000.0
2008-04-01 07:28:00,2.22781,2.22853,2.22337,2.22478,11250000.0
2008-04-01 07:29:00,2.22868,2.22868,2.2256,2.22701,8880000.0
2008-04-01 07:30:00,2.22703,2.22814,2.22353,2.22353,10630000.0
2008-04-01 07:31:00,2.22739,2.22861,2.22439,2.22848,15510000.0
2008-04-01 07:32:00,2.22836,2.22864,2.22482,2.2268,6630000.0
2008-04-01 07:33:00,2.22824,2.2291,2.22469,2.22809,8500000.0
2008-04-01 07:34:00,2.22583,2.22897,2.22583,2.22693,9250000.0
2008-04-01 07:35:00,2.2277,2.22899,2.22562,2.22836,6880000.0
2008-04-01 07:36:00,2.22565,2.22924,2.22565,2.2262,7630000.0
2008-04-01 07:37:00,2.22798,2.2289,2.22531,2.22531,8000000.0
2008-04-01 07:38:00,2.22861,2.22863,2.22327,2.22765,6250000.0
2008-04-01 07:39:00,2.22575,2.22891,2.22575,2.22782,5250000.0
2008-04-01 07:40:00,2.22937,2.2297,2.2261,2.22845,10000000.0
2008-04-01 07:41:00,2.22914,2.23162,2.22689,2.23063,12250000.0
2008-04-01 07:42:00,2.22764,2.23038,2.22645,2.2281,7000000.0
2008-04-01 07:43:00,2.23011,2.23252,2.22572,2.23252,11500000.0
2008-04-01 07:44:00,2.23131,2.23186,2.22733,2.23063,8630000.0
2008-04-01 07:45:00,2.22837,2.23173,2.22837,2.22992,7250000.0
2008-04-01 07:46:00,2.2284,2.23265,2.2274,2.23224,8880000.0
2008-04-01 07:47:00,2.2325,2.23282,2.22962,2.23034,10750000.0
2008-04-01 07:48:00,2.23181,2.23181,2.2258,2.23135,8250000.0
2008-04-01 07:49:00,2.22976,2.23184,2.22717,2.22871,7250000.0
2008-04-01 07:50:00,2.2254,2.23169,2.22526,2.23078,9760000.0
2008-04-01 07:51:00,2.23058,2.23116,2.22906,2.22939,9250000.0
2008-04-01 07:52:00,2.23096,2.23172,2.22687,2.22982,7380000.0
2008-04-01 07:53:00,2.22773,2.23123,2.22574,2.2298,8500000.0
2008-04-01 07:54:00,2.23073,2.23353,2.22628,2.23151,10250000.0
2008-04-01 07:55:00,2.22948,2.23092,2.22789,2.22997,8750000.0
2008-04-01 07:56:00,2.22788,2.23206,2.22788,2.23078,10880000.0
2008-04-01 07:57:00,2.22986,2.23172,2.22581,2.23121,5250000.0
2008-04-01 07:58:00,2.22935,2.23175,2.22935,2.22965,5500000.0
2008-04-01 07:59:00,2.22689,2.23284,2.22689,2.23284,14630000.0
2008-04-01 08:00:00,2.23025,2.2337,2.22463,2.2337,7750000.0
2008-04-01 08:01:00,2.23088,2.2325,2.22558,2.23072,8000000.0
2008-04-01 08:02:00,2.23238,2.23274,2.22789,2.23251,11380000.0
2008-04-01 08:03:00,2.23235,2.23333,2.22632,2.23333,12630000.0
2008-04-01 08:04:00,2.23009,2.23326,2.22897,2.23326,10250000.0
2008-04-01 08:05:00,2.23141,2.23331,2.23013,2.23151,10880000.0
2008-04-01 08:06:00,2.23023,2.23282,2.22899,2.23072,8000000.0
2008-04-01 08:07:00,2.22872,2.23357,2.22872,2.23303,6000000.0
2008-04-01 08:08:00,2.23283,2.23341,2.23176,2.23341,5500000.0
2008-04-01 08:09:00,2.23322,2.23322,2.22832,2.23258,8500000.0
2008-04-01 08:10:00,2.22927,2.23277,2.2272,2.23192,8500000.0
2008-04-01 08:11:00,2.23298,2.23437,2.22783,2.23437,9760000.0
2008-04-01 08:12:00,2.23407,2.23424,2.22984,2.23292,7750000.0
2008-04-01 08:13:00,2.22949,2.23372,2.22877,2.22999,11000000.0
2008-04-01 08:14:00,2.23358,2.23397,2.22695,2.23253,8130000.0
2008-04-01 08:15:00,2.2316,2.23466,2.22779,2.23458,11750000.0
2008-04-01 08:16:00,2.23403,2.23403,2.2295,2.23264,10130000.0
2008-04-01 08:17:00,2.23208,2.23483,2.2314,2.23439,8250000.0
2008-04-01 08:18:00,2.23025,2.23503,2.22966,2.23493,9500000.0
2008-04-01 08:19:00,2.23273,2.23519,2.22991,2.23519,9250000.0
2008-04-01 08:20:00,2.23461,2.23689,2.23346,2.23372,8750000.0
2008-04-01 08:21:00,2.23528,2.23808,2.23388,2.23785,6500000.0
2008-04-01 08:22:00,2.23691,2.23928,2.23199,2.23632,12500000.0
2008-04-01 08:23:00,2.23917,2.23929,2.23664,2.23731,12130000.0
2008-04-01 08:24:00,2.24086,2.241,2.23553,2.23954,6510000.0
2008-04-01 08:25:00,2.24052,2.24163,2.23555,2.24163,10000000.0
2008-04-01 08:26:00,2.23897,2.24133,2.23692,2.23962,12750000.0
2008-04-01 08:27:00,2.24254,2.24254,2.23619,2.23986,8250000.0
2008-04-01 08:28:00,2.23968,2.24144,2.23688,2.24112,6250000.0
2008-04-01 08:29:00,2.23827,2.24137,2.23768,2.24103,9000000.0
2008-04-01 08:30:00,2.24151,2.24184,2.2375,2.23916,12500000.0
2008-04-01 08:31:00,2.24028,2.24067,2.23705,2.24017,11130000.0
2008-04-01 08:32:00,2.23694,2.24025,2.23454,2.24025,7000000.0
2008-04-01 08:33:00,2.2412,2.24302,2.23835,2.24082,9500000.0
2008-04-01 08:34:00,2.2391,2.24253,2.23693,2.23974,6380000.0
2008-04-01 08:35:00,2.24161,2.24265,2.23813,2.24097,11000000.0
2008-04-01 08:36:00,2.24252,2.24471,2.24178,2.24433,9000000.0
2008-04-01 08:37:00,2.24254,2.24481,2.24014,2.24481,13130000.0
2008-04-01 08:38:00,2.24292,2.24632,2.24292,2.24524,7250000.0
2008-04-01 08:39:00,2.24162,2.24384,2.24065,2.24221,5250000.0
2008-04-01 08:40:00,2.2401,2.24391,2.2401,2.24305,7130000.0
2008-04-01 08:41:00,2.23781,2.24354,2.23781,2.24354,7500000.0
2008-04-01 08:42:00,2.24221,2.24326,2.23612,2.24302,10000000.0
2008-04-01 08:43:00,2.2415,2.24397,2.2399,2.24143,7630000.0
2008-04-01 08:44:00,2.24175,2.24396,2.24072,2.24232,5500000.0
2008-04-01 08:45:00,2.24238,2.24371,2.23904,2.24158,8000000.0
2008-04-01 08:46:00,2.24221,2.24497,2.23822,2.24497,13130000.0
2008-04-01 08:47:00,2.24559,2.24573,2.24083,2.24202,7880000.0
2008-04-01 08:48:00,2.24583,2.24806,2.24216,2.24748,7750000.0
2008-04-01 08:49:00,2.24552,2.24653,2.2431,2.24585,10880000.0
2008-04-01 08:50:00,2.24661,2.24697,2.24352,2.24538,6130000.0
2008-04-01 08:51:00,2.24657,2.24668,2.23955,2.24255,8250000.0
2008-04-01 08:52:00,2.24201,2.2465,2.24201,2.24631,5750000.0
2008-04-01 08:53:00,2.24583,2.2464,2.24114,2.2457,17130000.0
2008-04-01 08:54:00,2.24561,2.24847,2.24456,2.24847,6500000.0
2008-04-01 08:55:00,2.24558,2.2456,2.24044,2.2456,12630000.0
2008-04-01 08:56:00,2.24915,2.24915,2.2455,2.2455,6630000.0
2008-04-01 08:57:00,2.24635,2.24777,2.24361,2.24661,10750000.0
2008-04-01 08:58:00,2.24476,2.24759,2.24437,2.24678,11000000.0
2008-04-01 08:59:00,2.24567,2.24715,2.24315,2.24493,10000000.0
2008-04-01 09:00:00,2.24721,2.24788,2.24359,2.24677,5630000.0
2008-04-01 09:01:00,2.24597,2.2473,2.24381,2.2468,13130000.0
2008-04-01 09:02:00,2.24716,2.24836,2.24192,2.24192,11250000.0
2008-04-01 09:03:00,2.24481,2.24603,2.24138,2.2444,10630000.0
2008-04-01 09:04:00,2.24329,2.24625,2.24281,2.24625,6500000.0
2008-04-01 09:05:00,2.24365,2.24436,2.24195,2.24436,10500000.0
2008-04-01 09:06:00,2.24544,2.24544,2.24177,2.24392,8380000.0
2008-04-01 09:07:00,2.24454,2.24581,2.24229,2.24495,11750000.0
2008-04-01 09:08:00,2.24566,2.2461,2.24227,2.24227,11510000.0
2008-04-01 09:09:00,2.24351,2.24392,2.24166,2.24166,8880000.0
2008-04-01 09:10:00,2.24258,2.24311,2.2386,2.24311,8000000.0
2008-04-01 09:11:00,2.24428,2.24431,2.23691,2.24228,8130000.0
2008-04-01 09:12:00,2.24224,2.24337,2.24076,2.24329,8750000.0
2008-04-01 09:13:00,2.24204,2.24319,2.2381,2.24319,6630000.0
2008-04-01 09:14:00,2.24088,2.2434,2.23851,2.24193,8500000.0
2008-04-01 09:15:00,2.24392,2.24401,2.24063,2.24281,13250000.0
2008-04-01 09:16:00,2.24417,2.24417,2.23918,2.24178,7750000.0
2008-04-01 09:17:00,2.24403,2.24495,2.23743,2.24495,9250000.0
2008-04-01 09:18:00,2.24531,2.24531,2.23909,2.24402,9500000.0
2008-04-01 09:19:00,2.24384,2.24425,2.24109,2.24404,9880000.0
2008-04-01 09:20:00,2.2449,2.24502,2.23887,2.24212,12380000.0
2008-04-01 09:21:00,2.24238,2.24343,2.2377,2.24008,10750000.0
2008-04-01 09:22:00,2.24016,2.24133,2.23693,2.23978,10750000.0
2008-04-01 09:23:00,2.24196,2.24251,2.23838,2.24146,8630000.0
2008-04-01 09:24:00,2.24107,2.24168,2.23726,2.23956,11250000.0
2008-04-01 09:25:00,2.23969,2.24099,2.23792,2.24047,8250000.0
2008-04-01 09:26:00,2.2368,2.2417,2.2368,2.24048,11000000.0
2008-04-01 09:27:00,2.23656,2.24067,2.23656,2.23854,5500000.0
2008-04-01 09:28:00,2.24098,2.24098,2.23697,2.23872,8250000.0
2008-04-01 09:29:00,2.23812,2.23894,2.23459,2.23894,14630000.0
2008-04-01 09:30:00,2.24047,2.24047,2.23492,2.2371,8500000.0
2008-04-01 09:31:00,2.23752,2.23864,2.23597,2.23843,9250000.0
2008-04-01 09:32:00,2.23974,2.23974,2.23429,2.23738,6500000.0
2008-04-01 09:33:00,2.2384,2.23913,2.23382,2.23687,6250000.0
2008-04-01 09:34:00,2.23842,2.23977,2.2372,2.23886,10380000.0
2008-04-01 09:35:00,2.23843,2.23843,2.2336,2.23681,9250000.0
2008-04-01 09:36:00,2.23284,2.23893,2.23284,2.23813,10000000.0
2008-04-01 09:37:00,2.23738,2.23982,2.23726,2.23887,6880000.0
2008-04-01 09:38:00,2.23831,2.23919,2.2355,2.23771,11000000.0
2008-04-01 09:39:00,2.23933,2.23995,2.23494,2.23967,10880000.0
2008-04-01 09:40:00,2.2403,2.2403,2.23514,2.23935,13500000.0
2008-04-01 09:41:00,2.24003,2.24097,2.23592,2.23986,10130000.0
2008-04-01 09:42:00,2.23995,2.24324,2.23925,2.24212,9130000.0
2008-04-01 09:43:00,2.24304,2.24304,2.23504,2.23984,6750000.0
2008-04-01 09:44:00,2.24341,2.24341,2.23895,2.24225,7750000.0
2008-04-01 09:45:00,2.24138,2.24138,2.23076,2.23916,8890000.0
2008-04-01 09:46:00,2.23861,2.24177,2.23861,2.24177,9250000.0
2008-04-01 09:47:00,2.24078,2.2429,2.23921,2.24036,5750000.0
2008-04-01 09:48:00,2.23956,2.24177,2.23862,2.24135,14750000.0
2008-04-01 09:49:00,2.23929,2.24055,2.2383,2.24055,8500000.0
2008-04-01 09:50:00,2.24041,2.24041,2.23328,2.23864,9000000.0
2008-04-01 09:51:00,2.23948,2.23948,2.23637,2.23703,8250000.0
2008-04-01 09:52:00,2.23727,2.23802,2.23424,2.23802,7380000.0
2008-04-01 09:53:00,2.23813,2.23813,2.23548,2.23745,6750000.0
2008-04-01 09:54:00,2.23743,2.23863,2.23521,2.23863,8630000.0
2008-04-01 09:55:00,2.23642,2.2388,2.23316,2.23534,11880000.0
2008-04-01 09:56:00,2.23745,2.23847,2.2331,2.23668,9130000.0
2008-04-01 09:57:00,2.23663,2.23706,2.23364,2.23618,11880000.0
2008-04-01 09:58:00,2.23575,2.2361,2.22945,2.2361,7000000.0
2008-04-01 09:59:00,2.23341,2.23771,2.23341,2.23755,9000000.0
2008-04-01 10:00:00,2.23595,2.23698,2.23323,2.23453,12250000.0
2008-04-01 10:01:00,2.23597,2.23739,2.23359,2.23609,10500000.0
2008-04-01 10:02:00,2.23728,2.23803,2.23149,2.2366,12380000.0
2008-04-01 10:03:00,2.235,2.2363,2.23017,2.2363,11750000.0
2008-04-01 10:04:00,2.23605,2.23703,2.23264,2.23608,9000000.0
2008-04-01 10:05:00,2.23723,2.23723,2.23096,2.23649,19130000.0
2008-04-01 10:06:00,2.23701,2.23715,2.2345,2.23583,5880000.0
2008-04-01 10:07:00,2.23575,2.23678,2.2323,2.23678,9250000.0
2008-04-01 10:08:00,2.23654,2.23771,2.23378,2.23563,11000000.0
2008-04-01 10:09:00,2.23208,2.23742,2.23111,2.2354,10000000.0
2008-04-01 10:10:00,2.23679,2.23857,2.23557,2.23756,7500000.0
2008-04-01 10:11:00,2.23659,2.23759,2.23296,2.23296,8000000.0
2008-04-01 10:12:00,2.23719,2.23724,2.2336,2.23724,7250000.0
2008-04-01 10:13:00,2.23639,2.23647,2.23278,2.23328,8630000.0
2008-04-01 10:14:00,2.23633,2.23633,2.23184,2.23607,8000000.0
2008-04-01 10:15:00,2.23362,2.23713,2.23115,2.23662,9500000.0
2008-04-01 10:16:00,2.23742,2.23742,2.23519,2.23536,5750000.0
2008-04-01 10:17:00,2.23532,2.23823,2.2305,2.23823,9250000.0
2008-04-01 10:18:00,2.23559,2.23773,2.23464,2.23561,6380000.0
2008-04-01 10:19:00,2.2374,2.23848,2.23256,2.23619,7750000.0
2008-04-01 10:20:00,2.23725,2.23725,2.2331,2.23462,9750000.0
2008-04-01 10:21:00,2.23626,2.2372,2.23377,2.23697,9250000.0
2008-04-01 10:22:00,2.23757,2.23762,2.23519,2.23718,7750000.0
2008-04-01 10:23:00,2.23707,2.2375,2.23475,2.2375,7500000.0
2008-04-01 10:24:00,2.23728,2.23728,2.23374,2.23402,7130000.0
2008-04-01 10:25:00,2.2367,2.2378,2.23442,2.23651,6750000.0
2008-04-01 10:26:00,2.2378,2.2378,2.23491,2.23654,8000000.0
2008-04-01 10:27:00,2.23771,2.23842,2.2298,2.23483,9380000.0
2008-04-01 10:28:00,2.23348,2.23768,2.23306,2.23639,9250000.0
2008-04-01 10:29:00,2.236,2.23679,2.23396,2.2354,7630000.0
2008-04-01 10:30:00,2.23511,2.23744,2.22898,2.23157,12630000.0
2008-04-01 10:31:00,2.23491,2.2366,2.23131,2.2333,6750000.0
2008-04-01 10:32:00,2.23708,2.23713,2.23284,2.2361,6750000.0
2008-04-01 10:33:00,2.23709,2.23727,2.23079,2.23727,11750000.0
2008-04-01 10:34:00,2.23636,2.23647,2.23237,2.23608,10750000.0
2008-04-01 10:35:00,2.23524,2.23533,2.23088,2.23168,10630000.0
2008-04-01 10:36:00,2.23616,2.2366,2.23266,2.2358,15000000.0
2008-04-01 10:37:00,2.23605,2.23605,2.23162,2.23329,13750000.0
2008-04-01 10:38:00,2.23544,2.23587,2.23222,2.23587,7250000.0
2008-04-01 10:39:00,2.23533,2.23674,2.23414,2.23611,5750000.0
2008-04-01 10:40:00,2.23572,2.23581,2.22828,2.22828,9750000.0
2008-04-01 10:41:00,2.23419,2.23743,2.23345,2.23345,5500000.0
2008-04-01 10:42:00,2.23765,2.23783,2.23408,2.23703,8000000.0
2008-04-01 10:43:00,2.23686,2.23686,2.23412,2.2355,8260000.0
2008-04-01 10:44:00,2.23671,2.23704,2.22921,2.23372,8000000.0
2008-04-01 10:45:00,2.23646,2.23662,2.23095,2.2361,7630000.0
2008-04-01 10:46:00,2.23691,2.23691,2.23253,2.23611,9250000.0
2008-04-01 10:47:00,2.23676,2.23695,2.23169,2.23617,10130000.0
2008-04-01 10:48:00,2.23637,2.23733,2.2337,2.23513,8250000.0
2008-04-01 10:49:00,2.23596,2.23596,2.22955,2.23042,15380000.0
2008-04-01 10:50:00,2.23471,2.23636,2.2332,2.23377,7250000.0
2008-04-01 10:51:00,2.23402,2.23596,2.23161,2.2338,8250000.0
2008-04-01 10:52:00,2.23583,2.23583,2.23304,2.23495,7130000.0
2008-04-01 10:53:00,2.23626,2.23626,2.23292,2.2346,5250000.0
2008-04-01 10:54:00,2.23522,2.23577,2.23283,2.23283,8250000.0
2008-04-01 10:55:00,2.23494,2.23523,2.23231,2.23523,12500000.0
2008-04-01 10:56:00,2.23116,2.23523,2.23091,2.23357,8750000.0
2008-04-01 10:57:00,2.23554,2.23557,2.2315,2.23522,10510000.0
2008-04-01 10:58:00,2.23486,2.23578,2.23329,2.23565,13000000.0
2008-04-01 10:59:00,2.23449,2.23497,2.23261,2.23261,6500000.0
2008-04-01 11:00:00,2.23515,2.23574,2.23266,2.23574,8000000.0
2008-04-01 11:01:00,2.23461,2.23592,2.23034,2.23373,9000000.0
2008-04-01 11:02:00,2.23541,2.23599,2.23326,2.23599,9750000.0
2008-04-01 11:03:00,2.23543,2.23549,2.23217,2.23241,11630000.0
2008-04-01 11:04:00,2.23401,2.23587,2.23127,2.2354,5630000.0
2008-04-01 11:05:00,2.23295,2.23616,2.23295,2.23399,11750000.0
2008-04-01 11:06:00,2.23587,2.23587,2.22893,2.23563,13500000.0
2008-04-01 11:07:00,2.23529,2.23588,2.23253,2.23356,9380000.0
2008-04-01 11:08:00,2.23363,2.23393,2.23166,2.23313,10500000.0
2008-04-01 11:09:00,2.2326,2.23472,2.23061,2.23237,8630000.0
2008-04-01 11:10:00,2.23498,2.23531,2.23051,2.23244,10000000.0
2008-04-01 11:11:00,2.23595,2.23711,2.23218,2.2336,7750000.0
2008-04-01 11:12:00,2.23569,2.23646,2.23346,2.23646,13750000.0
2008-04-01 11:13:00,2.23486,2.23647,2.2327,2.2344,9500000.0
2008-04-01 11:14:00,2.23656,2.23695,2.23369,2.23459,7750000.0
2008-04-01 11:15:00,2.23483,2.2359,2.23294,2.23294,12250000.0
2008-04-01 11:16:00,2.23355,2.23637,2.23172,2.23637,13380000.0
2008-04-01 11:17:00,2.23427,2.23617,2.2333,2.23578,8500000.0
2008-04-01 11:18:00,2.23178,2.23534,2.23178,2.23522,8250000.0
2008-04-01 11:19:00,2.23553,2.23565,2.23177,2.23271,10750000.0
2008-04-01 11:20:00,2.23448,2.23561,2.22933,2.23231,11750000.0
2008-04-01 11:21:00,2.23529,2.23574,2.22968,2.23538,12750000.0
2008-04-01 11:22:00,2.23468,2.23503,2.23262,2.23365,5500000.0
2008-04-01 11:23:00,2.23625,2.23625,2.23055,2.23567,10500000.0
2008-04-01 11:24:00,2.23341,2.2359,2.2302,2.23488,14630000.0
2008-04-01 11:25:00,2.2363,2.23751,2.23321,2.23374,14250000.0
2008-04-01 11:26:00,2.23283,2.23557,2.23116,2.2344,8750000.0
2008-04-01 11:27:00,2.23553,2.23585,2.23186,2.23585,10000000.0
2008-04-01 11:28:00,2.23676,2.23698,2.23315,2.23535,6750000.0
2008-04-01 11:29:00,2.23809,2.23809,2.2335,2.23506,11750000.0
2008-04-01 11:30:00,2.23413,2.23711,2.23312,2.23614,6250000.0
2008-04-01 11:31:00,2.23786,2.23786,2.2341,2.23656,12630000.0
2008-04-01 11:32:00,2.23587,2.23834,2.23383,2.23474,11500000.0
2008-04-01 11:33:00,2.23657,2.23777,2.23568,2.23568,11750000.0
2008-04-01 11:34:00,2.23657,2.23853,2.23227,2.23715,6250000.0
2008-04-01 11:35:00,2.23822,2.23895,2.23405,2.23794,7750000.0
2008-04-01 11:36:00,2.2375,2.23882,2.23478,2.23833,5380000.0
2008-04-01 11:37:00,2.23673,2.23876,2.23609,2.23676,7500000.0
2008-04-01 11:38:00,2.2361,2.23765,2.23502,2.23502,8000000.0
2008-04-01 11:39:00,2.23634,2.23731,2.23361,2.23518,9630000.0
2008-04-01 11:40:00,2.23467,2.23822,2.23414,2.23822,7000000.0
2008-04-01 11:41:00,2.23647,2.238,2.2304,2.23761,8250000.0
2008-04-01 11:42:00,2.23711,2.23843,2.23352,2.23743,13250000.0
2008-04-01 11:43:00,2.23745,2.23877,2.23456,2.23561,7000000.0
2008-04-01 11:44:00,2.23892,2.23892,2.23629,2.23764,5630000.0
2008-04-01 11:45:00,2.23898,2.23942,2.23666,2.23873,9250000.0
2008-04-01 11:46:00,2.23897,2.23969,2.23565,2.23795,8380000.0
2008-04-01 11:47:00,2.23888,2.23925,2.23655,2.23849,8250000.0
2008-04-01 11:48:00,2.2388,2.2388,2.23626,2.23795,9750000.0
2008-04-01 11:49:00,2.23786,2.23808,2.23261,2.23766,7880000.0
2008-04-01 11:50:00,2.23728,2.23856,2.23278,2.23701,8250000.0
2008-04-01 11:51:00,2.23441,2.23896,2.23307,2.23567,13250000.0
2008-04-01 11:52:00,2.23812,2.23873,2.23499,2.23818,9630000.0
2008-04-01 11:53:00,2.23617,2.23857,2.23319,2.23845,6750000.0
2008-04-01 11:54:00,2.23802,2.23891,2.2356,2.23891,6630000.0
2008-04-01 11:55:00,2.23984,2.24012,2.23483,2.23996,8750000.0
2008-04-01 11:56:00,2.23941,2.23964,2.23452,2.23964,7000000.0
2008-04-01 11:57:00,2.23943,2.24031,2.23491,2.23885,14250000.0
2008-04-01 11:58:00,2.24089,2.24164,2.23603,2.23974,6750000.0
2008-04-01 11:59:00,2.24174,2.24319,2.24062,2.24274,10000000.0
2008-04-01 12:00:00,2.2428,2.24366,2.24077,2.24333,10000000.0
2008-04-01 12:01:00,2.24327,2.24327,2.23849,2.24226,10500000.0
2008-04-01 12:02:00,2.24166,2.24269,2.23995,2.24269,11000000.0
2008-04-01 12:03:00,2.24351,2.24351,2.24009,2.24214,6130000.0
2008-04-01 12:04:00,2.23962,2.24393,2.23881,2.24393,6130000.0
2008-04-01 12:05:00,2.24204,2.24392,2.23953,2.24088,7250000.0
2008-04-01 12:06:00,2.24475,2.24475,2.23878,2.24397,11130000.0
2008-04-01 12:07:00,2.24488,2.24502,2.24214,2.24378,6250000.0
2008-04-01 12:08:00,2.24359,2.24406,2.24093,2.24406,8510000.0
2008-04-01 12:09:00,2.24285,2.24418,2.23862,2.24251,8000000.0
2008-04-01 12:10:00,2.24333,2.24341,2.23681,2.24288,10250000.0
2008-04-01 12:11:00,2.23872,2.24377,2.23872,2.24252,9130000.0
2008-04-01 12:12:00,2.24428,2.24428,2.23971,2.24416,11500000.0
2008-04-01 12:13:00,2.23824,2.24284,2.23744,2.24119,8500000.0
2008-04-01 12:14:00,2.24356,2.24356,2.23962,2.24124,8130000.0
2008-04-01 12:15:00,2.24155,2.24321,2.2387,2.24079,6250000.0
2008-04-01 12:16:00,2.24043,2.24304,2.23962,2.24154,11760000.0
2008-04-01 12:17:00,2.23875,2.24339,2.23667,2.24158,8250000.0
2008-04-01 12:18:00,2.24359,2.24414,2.23993,2.23993,7380000.0
2008-04-01 12:19:00,2.24231,2.24231,2.2387,2.24031,8250000.0
2008-04-01 12:20:00,2.23878,2.24167,2.23628,2.2407,8500000.0
2008-04-01 12:21:00,2.24086,2.24354,2.23825,2.24153,10000000.0
2008-04-01 12:22:00,2.24149,2.24281,2.23734,2.24219,7500000.0
2008-04-01 12:23:00,2.241,2.24324,2.24012,2.24322,8750000.0
2008-04-01 12:24:00,2.24172,2.24224,2.23844,2.23844,16000000.0
2008-04-01 12:25:00,2.24086,2.24234,2.23759,2.24009,8380000.0
2008-04-01 12:26:00,2.24203,2.24304,2.23767,2.24171,17130000.0
2008-04-01 12:27:00,2.24048,2.24197,2.23936,2.24106,9500000.0
2008-04-01 12:28:00,2.23902,2.24079,2.23654,2.24036,9380000.0
2008-04-01 12:29:00,2.2402,2.24224,2.237,2.237,8750000.0
2008-04-01 12:30:00,2.24084,2.2413,2.23826,2.24002,6750000.0
2008-04-01 12:31:00,2.23813,2.24043,2.23813,2.23876,6250000.0
2008-04-01 12:32:00,2.23937,2.24102,2.23514,2.23961,8250000.0
2008-04-01 12:33:00,2.2411,2.24216,2.23798,2.24079,7750000.0
2008-04-01 12:34:00,2.24116,2.24242,2.23724,2.24188,13000000.0
2008-04-01 12:35:00,2.24136,2.24136,2.23616,2.23894,6250000.0
2008-04-01 12:36:00,2.2414,2.24247,2.23699,2.24192,14380000.0
2008-04-01 12:37:00,2.24219,2.24231,2.23524,2.23571,11250000.0
2008-04-01 12:38:00,2.24235,2.24235,2.23593,2.23593,15000000.0
2008-04-01 12:39:00,2.24276,2.24276,2.23828,2.23985,7260000.0
2008-04-01 12:40:00,2.23806,2.24185,2.23794,2.23878,8000000.0
2008-04-01 12:41:00,2.24148,2.24152,2.2352,2.2352,8130000.0
2008-04-01 12:42:00,2.23869,2.24016,2.23766,2.23772,6000000.0
2008-04-01 12:43:00,2.23955,2.24111,2.23818,2.24037,15000000.0
2008-04-01 12:44:00,2.24004,2.24004,2.23248,2.23631,9380000.0
2008-04-01 12:45:00,2.24082,2.24082,2.23456,2.23811,9130000.0
2008-04-01 12:46:00,2.23906,2.24019,2.23874,2.23927,5250000.0
2008-04-01 12:47:00,2.24024,2.24046,2.23746,2.23971,10000000.0
2008-04-01 12:48:00,2.24199,2.24275,2.23603,2.23816,9880000.0
2008-04-01 12:49:00,2.24059,2.24176,2.23819,2.24176,9880000.0
2008-04-01 12:50:00,2.24163,2.24163,2.23893,2.24036,11750000.0
2008-04-01 12:51:00,2.23775,2.24173,2.23628,2.24101,7750000.0
2008-04-01 12:52:00,2.24204,2.24204,2.2358,2.2358,14380000.0
2008-04-01 12:53:00,2.24009,2.24224,2.23928,2.24005,11250000.0
2008-04-01 12:54:00,2.23862,2.24238,2.23854,2.2415,10500000.0
2008-04-01 12:55:00,2.23935,2.24298,2.23832,2.23932,8500000.0
2008-04-01 12:56:00,2.23915,2.24255,2.23695,2.2423,12500000.0
2008-04-01 12:57:00,2.23952,2.24221,2.23662,2.23817,11000000.0
2008-04-01 12:58:00,2.23954,2.24043,2.23644,2.23959,5500000.0
2008-04-01 12:59:00,2.2397,2.24248,2.23674,2.24112,9500000.0
2008-04-01 13:00:00,2.24022,2.24209,2.23704,2.23955,7500000.0
2008-04-01 13:01:00,2.24218,2.24218,2.22576,2.23834,9510000.0
2008-04-01 13:02:00,2.23897,2.24267,2.23576,2.24128,9380000.0
2008-04-01 13:03:00,2.23894,2.24282,2.23894,2.24201,12880000.0
2008-04-01 13:04:00,2.24018,2.24179,2.23899,2.24127,7250000.0
2008-04-01 13:05:00,2.23588,2.24222,2.23588,2.23975,8880000.0
2008-04-01 13:06:00,2.23807,2.242,2.2371,2.23916,6000000.0
2008-04-01 13:07:00,2.23709,2.24202,2.23709,2.24017,13000000.0
2008-04-01 13:08:00,2.23936,2.24224,2.23824,2.24224,5750000.0
2008-04-01 13:09:00,2.23975,2.2412,2.23681,2.24091,7130000.0
2008-04-01 13:10:00,2.24111,2.24173,2.23832,2.2406,13750000.0
2008-04-01 13:11:00,2.23959,2.243,2.23737,2.24142,9750000.0
2008-04-01 13:12:00,2.24105,2.24105,2.23765,2.24027,10250000.0
2008-04-01 13:13:00,2.23891,2.24007,2.2353,2.23953,7380000.0
2008-04-01 13:14:00,2.23556,2.23955,2.23266,2.23931,7500000.0
2008-04-01 13:15:00,2.23615,2.23993,2.23615,2.23756,6500000.0
2008-04-01 13:16:00,2.23713,2.23923,2.23392,2.23852,6750000.0
2008-04-01 13:17:00,2.23724,2.23936,2.23628,2.23845,10630000.0
2008-04-01 13:18:00,2.23574,2.24047,2.23574,2.24047,6250000.0
2008-04-01 13:19:00,2.23917,2.24164,2.23834,2.24111,8380000.0
2008-04-01 13:20:00,2.2373,2.24098,2.23719,2.23976,11250000.0
2008-04-01 13:21:00,2.2395,2.24116,2.23586,2.23932,7250000.0
2008-04-01 13:22:00,2.24079,2.24079,2.23647,2.23822,9500000.0
2008-04-01 13:23:00,2.24057,2.24061,2.23648,2.23696,15250000.0
2008-04-01 13:24:00,2.23941,2.24009,2.23564,2.23564,12000000.0
2008-04-01 13:25:00,2.24024,2.24024,2.23355,2.2393,10130000.0
2008-04-01 13:26:00,2.23703,2.24059,2.23703,2.23963,8000000.0
2008-04-01 13:27:00,2.23768,2.23946,2.23542,2.23891,8750000.0
2008-04-01 13:28:00,2.23611,2.23908,2.23611,2.23764,7500000.0
2008-04-01 13:29:00,2.23666,2.23981,2.23666,2.23701,8000000.0
2008-04-01 13:30:00,2.23403,2.23885,2.23403,2.23885,8500000.0
2008-04-01 13:31:00,2.23854,2.23955,2.23432,2.23944,6380000.0
2008-04-01 13:32:00,2.23816,2.23975,2.23689,2.23975,10750000.0
2008-04-01 13:33:00,2.23929,2.23963,2.23035,2.23843,11750000.0
2008-04-01 13:34:00,2.23957,2.23957,2.23642,2.23877,11500000.0
2008-04-01 13:35:00,2.23818,2.2396,2.23652,2.23833,12250000.0
2008-04-01 13:36:00,2.23881,2.23977,2.2374,2.23946,8000000.0
2008-04-01 13:37:00,2.23756,2.23911,2.23489,2.23489,5500000.0
2008-04-01 13:38:00,2.23989,2.23989,2.23554,2.23927,12500000.0
2008-04-01 13:39:00,2.23981,2.24004,2.23377,2.2387,6500000.0
2008-04-01 13:40:00,2.23613,2.23935,2.23202,2.23935,15500000.0
2008-04-01 13:41:00,2.23874,2.23908,2.23387,2.23908,8000000.0
2008-04-01 13:42:00,2.23954,2.23954,2.2335,2.23673,9250000.0
2008-04-01 13:43:00,2.23856,2.23864,2.23365,2.23823,9500000.0
2008-04-01 13:44:00,2.23735,2.239,2.23296,2.23634,11750000.0
2008-04-01 13:45:00,2.23697,2.23868,2.23525,2.23821,6750000.0
2008-04-01 13:46:00,2.23868,2.23868,2.23399,2.23744,12250000.0
2008-04-01 13:47:00,2.23876,2.24015,2.23213,2.23833,7500000.0
2008-04-01 13:48:00,2.23803,2.23914,2.23598,2.23889,5500000.0
2008-04-01 13:49:00,2.23499,2.23916,2.23499,2.23839,9000000.0
2008-04-01 13:50:00,2.23612,2.23789,2.23466,2.23685,5380000.0
2008-04-01 13:51:00,2.23782,2.23782,2.22997,2.23536,11750000.0
2008-04-01 13:52:00,2.23597,2.23721,2.23171,2.23646,6750000.0
2008-04-01 13:53:00,2.23612,2.23694,2.23281,2.23365,11000000.0
2008-04-01 13:54:00,2.23535,2.23724,2.23409,2.23573,6000000.0
2008-04-01 13:55:00,2.23631,2.2366,2.23069,2.23627,6000000.0
2008-04-01 13:56:00,2.23244,2.23658,2.23131,2.23441,7630000.0
2008-04-01 13:57:00,2.23633,2.23633,2.23345,2.23613,7000000.0
2008-04-01 13:58:00,2.23559,2.23572,2.23123,2.23308,10250000.0
2008-04-01 13:59:00,2.23493,2.23563,2.22962,2.22962,7500000.0
2008-04-01 14:00:00,2.23579,2.23671,2.23543,2.23543,5750000.0
2008-04-01 14:01:00,2.23406,2.23595,2.23048,2.23179,7500000.0
2008-04-01 14:02:00,2.233,2.23574,2.23289,2.23549,7750000.0
2008-04-01 14:03:00,2.2316,2.2367,2.2316,2.23489,11000000.0
2008-04-01 14:04:00,2.23406,2.23666,2.23359,2.23567,11750000.0
2008-04-01 14:05:00,2.23327,2.23677,2.23327,2.23677,7500000.0
2008-04-01 14:06:00,2.2348,2.23542,2.22961,2.23542,8000000.0
2008-04-01 14:07:00,2.23681,2.23791,2.23409,2.23703,12000000.0
2008-04-01 14:08:00,2.23767,2.23767,2.23346,2.23714,10250000.0
2008-04-01 14:09:00,2.23738,2.23778,2.23534,2.23664,7250000.0
2008-04-01 14:10:00,2.2374,2.23836,2.23533,2.23836,7500000.0
2008-04-01 14:11:00,2.23798,2.23811,2.23328,2.23777,10130000.0
2008-04-01 14:12:00,2.23818,2.23818,2.23474,2.23559,9000000.0
2008-04-01 14:13:00,2.23721,2.23837,2.23458,2.23787,6630000.0
2008-04-01 14:14:00,2.23551,2.23867,2.23221,2.23221,8250000.0
2008-04-01 14:15:00,2.23841,2.23841,2.23488,2.23751,8630000.0
2008-04-01 14:16:00,2.23703,2.23868,2.23529,2.2365,7500000.0
2008-04-01 14:17:00,2.23739,2.23739,2.23479,2.23714,7500000.0
2008-04-01 14:18:00,2.23587,2.23717,2.23431,2.23701,11130000.0
2008-04-01 14:19:00,2.2353,2.23714,2.23447,2.23501,7000000.0
2008-04-01 14:20:00,2.23743,2.23743,2.23239,2.23711,9130000.0
2008-04-01 14:21:00,2.2369,2.23733,2.23155,2.23669,8880000.0
2008-04-01 14:22:00,2.23557,2.23909,2.2338,2.23659,7000000.0
2008-04-01 14:23:00,2.23694,2.23694,2.22883,2.23615,8250000.0
2008-04-01 14:24:00,2.23574,2.2364,2.23148,2.23493,7500000.0
2008-04-01 14:25:00,2.23613,2.23613,2.22923,2.23468,10750000.0
2008-04-01 14:26:00,2.23616,2.23616,2.22931,2.2329,7500000.0
2008-04-01 14:27:00,2.23604,2.23604,2.23284,2.23448,7000000.0
2008-04-01 14:28:00,2.23348,2.23582,2.2308,2.23198,9130000.0
2008-04-01 14:29:00,2.23443,2.23593,2.23033,2.2355,9500000.0
2008-04-01 14:30:00,2.2341,2.23593,2.22933,2.23277,5630000.0
2008-04-01 14:31:00,2.23363,2.23763,2.23288,2.23721,9880000.0
2008-04-01 14:32:00,2.23662,2.23662,2.23382,2.23634,9250000.0
2008-04-01 14:33:00,2.23625,2.23708,2.23493,2.23708,10000000.0
2008-04-01 14:34:00,2.23699,2.23733,2.23495,2.23681,9750000.0
2008-04-01 14:35:00,2.23556,2.23659,2.2313,2.23244,14880000.0
2008-04-01 14:36:00,2.23718,2.23735,2.23348,2.23723,15250000.0
2008-04-01 14:37:00,2.23584,2.23757,2.23396,2.2373,6500000.0
2008-04-01 14:38:00,2.23861,2.23919,2.23286,2.23919,8750000.0
2008-04-01 14:39:00,2.24003,2.24009,2.23737,2.2375,6250000.0
2008-04-01 14:40:00,2.23811,2.23934,2.23601,2.23922,7500000.0
2008-04-01 14:41:00,2.23924,2.23962,2.23533,2.23962,8250000.0
2008-04-01 14:42:00,2.23747,2.23902,2.2367,2.2367,8500000.0
2008-04-01 14:43:00,2.23847,2.23966,2.23525,2.23525,12250000.0
2008-04-01 14:44:00,2.23528,2.23926,2.23327,2.23823,7500000.0
2008-04-01 14:45:00,2.23735,2.23974,2.23579,2.23813,9380000.0
2008-04-01 14:46:00,2.23734,2.23851,2.23276,2.2336,11000000.0
2008-04-01 14:47:00,2.23865,2.23958,2.23581,2.23942,8380000.0
2008-04-01 14:48:00,2.23814,2.24002,2.23505,2.23814,16130000.0
2008-04-01 14:49:00,2.2404,2.2404,2.2366,2.23946,8000000.0
2008-04-01 14:50:00,2.23711,2.24099,2.23553,2.2399,9510000.0
2008-04-01 14:51:00,2.23781,2.23979,2.23714,2.23944,7630000.0
2008-04-01 14:52:00,2.2388,2.23933,2.23337,2.23641,11750000.0
2008-04-01 14:53:00,2.23687,2.23823,2.23415,2.23645,8000000.0
2008-04-01 14:54:00,2.23868,2.23971,2.2348,2.23848,10380000.0
2008-04-01 14:55:00,2.23698,2.24092,2.2351,2.23982,11630000.0
2008-04-01 14:56:00,2.24024,2.2421,2.2395,2.2417,11880000.0
2008-04-01 14:57:00,2.24169,2.24329,2.23984,2.2422,9250000.0
2008-04-01 14:58:00,2.24143,2.24143,2.23937,2.23937,8000000.0
2008-04-01 14:59:00,2.24109,2.24147,2.2392,2.24096,9380000.0
2008-04-01 15:00:00,2.24181,2.24182,2.23764,2.23873,11750000.0
2008-04-01 15:01:00,2.23995,2.24274,2.23881,2.24127,10750000.0
2008-04-01 15:02:00,2.23884,2.24235,2.2372,2.242,10880000.0
2008-04-01 15:03:00,2.23748,2.24136,2.23515,2.23933,10000000.0
2008-04-01 15:04:00,2.24158,2.24279,2.23692,2.24156,8750000.0
2008-04-01 15:05:00,2.24238,2.24238,2.2364,2.23909,7880000.0
2008-04-01 15:06:00,2.24176,2.24176,2.23842,2.241,8380000.0
2008-04-01 15:07:00,2.23773,2.24083,2.23746,2.23943,6130000.0
2008-04-01 15:08:00,2.24076,2.24076,2.23718,2.23983,7250000.0
2008-04-01 15:09:00,2.23865,2.23998,2.23431,2.23991,8880000.0
2008-04-01 15:10:00,2.2392,2.2403,2.23722,2.23945,7000000.0
2008-04-01 15:11:00,2.24067,2.24067,2.23693,2.23993,8760000.0
2008-04-01 15:12:00,2.24114,2.24114,2.23806,2.23979,7750000.0
2008-04-01 15:13:00,2.23713,2.24154,2.23484,2.24154,11250000.0
2008-04-01 15:14:00,2.24145,2.24145,2.23664,2.23664,5630000.0
2008-04-01 15:15:00,2.24033,2.24143,2.238,2.23973,9510000.0
2008-04-01 15:16:00,2.23832,2.24197,2.23832,2.24077,7130000.0
2008-04-01 15:17:00,2.24199,2.24199,2.23592,2.24061,11500000.0
2008-04-01 15:18:00,2.24075,2.24075,2.23582,2.23776,5500000.0
2008-04-01 15:19:00,2.24265,2.24282,2.23747,2.23747,7130000.0
2008-04-01 15:20:00,2.24111,2.24202,2.23755,2.24141,10500000.0
2008-04-01 15:21:00,2.24095,2.2417,2.23473,2.24074,11880000.0
2008-04-01 15:22:00,2.24125,2.24221,2.23647,2.23949,12250000.0
2008-04-01 15:23:00,2.24062,2.24114,2.23807,2.24114,5500000.0
2008-04-01 15:24:00,2.23982,2.2422,2.23594,2.24158,13000000.0
2008-04-01 15:25:00,2.24293,2.24293,2.23808,2.24173,10250000.0
2008-04-01 15:26:00,2.24175,2.24392,2.23953,2.24316,12250000.0
2008-04-01 15:27:00,2.24368,2.24422,2.2413,2.24347,6250000.0
2008-04-01 15:28:00,2.24284,2.24351,2.2403,2.24115,6000000.0
2008-04-01 15:29:00,2.23787,2.24263,2.23787,2.24212,5750000.0
2008-04-01 15:30:00,2.24171,2.24219,2.23683,2.24023,8750000.0
2008-04-01 15:31:00,2.2424,2.24259,2.23891,2.23891,7750000.0
2008-04-01 15:32:00,2.24144,2.24144,2.23613,2.24005,11500000.0
2008-04-01 15:33:00,2.23922,2.24074,2.23747,2.23962,8500000.0
2008-04-01 15:34:00,2.23994,2.24185,2.23842,2.24185,6500000.0
2008-04-01 15:35:00,2.24014,2.24145,2.23153,2.23812,8260000.0
2008-04-01 15:36:00,2.23588,2.24235,2.23588,2.24235,9750000.0
2008-04-01 15:37:00,2.24224,2.24224,2.23724,2.24097,6750000.0
2008-04-01 15:38:00,2.23853,2.24307,2.23572,2.24105,13260000.0
2008-04-01 15:39:00,2.24183,2.24183,2.23627,2.23996,7750000.0
2008-04-01 15:40:00,2.23931,2.24207,2.23486,2.24207,7500000.0
2008-04-01 15:41:00,2.23577,2.24264,2.23577,2.23854,6250000.0
2008-04-01 15:42:00,2.24205,2.24315,2.24121,2.24315,5750000.0
2008-04-01 15:43:00,2.24078,2.24185,2.23672,2.24105,5250000.0
2008-04-01 15:44:00,2.2425,2.24286,2.23977,2.23977,13380000.0
2008-04-01 15:45:00,2.24265,2.24313,2.23977,2.24181,9380000.0
2008-04-01 15:46:00,2.24099,2.24227,2.23733,2.24124,14500000.0
2008-04-01 15:47:00,2.24169,2.24317,2.24081,2.2421,11130000.0
2008-04-01 15:48:00,2.24307,2.24403,2.23972,2.24207,7000000.0
2008-04-01 15:49:00,2.24382,2.24382,2.23614,2.2427,8500000.0
2008-04-01 15:50:00,2.24163,2.24236,2.23722,2.24158,10000000.0
2008-04-01 15:51:00,2.24153,2.24156,2.23642,2.24119,8250000.0
2008-04-01 15:52:00,2.24133,2.24338,2.23565,2.24092,7630000.0
2008-04-01 15:53:00,2.24226,2.2424,2.23912,2.24138,9000000.0
2008-04-01 15:54:00,2.24061,2.24117,2.23393,2.24054,7750000.0
2008-04-01 15:55:00,2.24176,2.24176,2.23583,2.23958,6250000.0
2008-04-01 15:56:00,2.24023,2.2422,2.23813,2.24099,6380000.0
2008-04-01 15:57:00,2.24152,2.24152,2.23685,2.23685,10750000.0
2008-04-01 15:58:00,2.24159,2.24159,2.23817,2.23817,7130000.0
2008-04-01 15:59:00,2.23969,2.2409,2.23592,2.24063,9000000.0
2008-04-01 16:00:00,2.24103,2.2433,2.23828,2.24303,9000000.0
2008-04-01 16:01:00,2.24321,2.24417,2.23821,2.23821,15250000.0
2008-04-01 16:02:00,2.24228,2.24228,2.23782,2.23782,8000000.0
2008-04-01 16:03:00,2.24203,2.24253,2.23985,2.24153,6500000.0
2008-04-01 16:04:00,2.23925,2.24198,2.23818,2.24104,8630000.0
2008-04-01 16:05:00,2.24114,2.24229,2.23547,2.24229,8000000.0
2008-04-01 16:06:00,2.24077,2.24596,2.23997,2.24596,5630000.0
2008-04-01 16:07:00,2.24586,2.24588,2.24264,2.24376,12000000.0
2008-04-01 16:08:00,2.24343,2.24494,2.24049,2.24392,7500000.0
2008-04-01 16:09:00,2.24497,2.24497,2.24224,2.24393,13000000.0
2008-04-01 16:10:00,2.24307,2.24322,2.23893,2.24322,10260000.0
2008-04-01 16:11:00,2.24331,2.24331,2.23851,2.2407,10630000.0
2008-04-01 16:12:00,2.24272,2.24304,2.23581,2.23963,9250000.0
2008-04-01 16:13:00,2.24301,2.24303,2.24135,2.2425,5750000.0
2008-04-01 16:14:00,2.24254,2.24254,2.23744,2.2408,9500000.0
2008-04-01 16:15:00,2.24008,2.2427,2.23827,2.2427,7250000.0
2008-04-01 16:16:00,2.2405,2.2409,2.23583,2.23879,10250000.0
2008-04-01 16:17:00,2.24219,2.24273,2.23945,2.24028,6630000.0
2008-04-01 16:18:00,2.24313,2.24405,2.23896,2.2436,8000000.0
2008-04-01 16:19:00,2.24286,2.24491,2.24045,2.241,12630000.0
2008-04-01 16:20:00,2.24449,2.24517,2.2379,2.24484,8250000.0
2008-04-01 16:21:00,2.24601,2.24605,2.24128,2.24128,7750000.0
2008-04-01 16:22:00,2.24568,2.24568,2.24167,2.24239,9500000.0
2008-04-01 16:23:00,2.24431,2.24513,2.2408,2.24459,9000000.0
2008-04-01 16:24:00,2.24376,2.24706,2.24148,2.24303,11250000.0
2008-04-01 16:25:00,2.2467,2.2467,2.2432,2.24483,11000000.0
2008-04-01 16:26:00,2.24528,2.24593,2.24161,2.2452,9250000.0
2008-04-01 16:27:00,2.24557,2.24557,2.24056,2.24366,9750000.0
2008-04-01 16:28:00,2.24154,2.24585,2.24023,2.24585,8500000.0
2008-04-01 16:29:00,2.2458,2.2458,2.2405,2.24291,6250000.0
2008-04-01 16:30:00,2.24318,2.24413,2.23699,2.24413,5250000.0
2008-04-01 16:31:00,2.24093,2.24411,2.23966,2.24365,7130000.0
2008-04-01 16:32:00,2.24552,2.24552,2.24101,2.24379,7500000.0
2008-04-01 16:33:00,2.24562,2.24624,2.24182,2.24624,10000000.0
2008-04-01 16:34:00,2.24598,2.24604,2.24142,2.24604,14380000.0
2008-04-01 16:35:00,2.24543,2.24795,2.2424,2.24387,8500000.0
2008-04-01 16:36:00,2.24775,2.24775,2.24099,2.24555,14500000.0
2008-04-01 16:37:00,2.24392,2.2472,2.24285,2.24569,10000000.0
2008-04-01 16:38:00,2.2465,2.2467,2.24332,2.24629,14760000.0
2008-04-01 16:39:00,2.24712,2.24721,2.24206,2.2463,8500000.0
2008-04-01 16:40:00,2.24486,2.24606,2.24189,2.24593,7000000.0
2008-04-01 16:41:00,2.24426,2.24719,2.23991,2.24719,8750000.0
2008-04-01 16:42:00,2.24809,2.24809,2.23826,2.24794,12130000.0
2008-04-01 16:43:00,2.24597,2.24829,2.24585,2.24684,6000000.0
2008-04-01 16:44:00,2.24695,2.24859,2.24565,2.24761,9500000.0
2008-04-01 16:45:00,2.24963,2.24963,2.24452,2.24605,10750000.0
2008-04-01 16:46:00,2.2459,2.24823,2.2433,2.24354,12000000.0
2008-04-01 16:47:00,2.24581,2.24749,2.24439,2.2474,5500000.0
2008-04-01 16:48:00,2.24605,2.24738,2.24127,2.2465,6250000.0
2008-04-01 16:49:00,2.24726,2.24747,2.24411,2.24747,7130000.0
2008-04-01 16:50:00,2.24793,2.24793,2.24202,2.24686,9500000.0
2008-04-01 16:51:00,2.24482,2.2459,2.24138,2.24539,5750000.0
2008-04-01 16:52:00,2.2415,2.24586,2.2415,2.2452,5750000.0
2008-04-01 16:53:00,2.24349,2.24684,2.24349,2.24599,6250000.0
2008-04-01 16:54:00,2.24396,2.24534,2.24047,2.24282,9000000.0
2008-04-01 16:55:00,2.24585,2.24585,2.24177,2.24177,8880000.0
2008-04-01 16:56:00,2.24636,2.24637,2.24313,2.24503,9630000.0
2008-04-01 16:57:00,2.24382,2.24471,2.24234,2.24435,7500000.0
2008-04-01 16:58:00,2.24299,2.24467,2.24,2.2445,10750000.0
2008-04-01 16:59:00,2.24679,2.24749,2.24229,2.24384,11500000.0
2008-04-01 17:00:00,2.24549,2.24581,2.23942,2.24442,8500000.0
2008-04-01 17:01:00,2.24385,2.24527,2.23867,2.24435,7630000.0
2008-04-01 17:02:00,2.24537,2.24537,2.2384,2.2384,8500000.0
2008-04-01 17:03:00,2.24031,2.24323,2.23947,2.24225,8250000.0
2008-04-01 17:04:00,2.24083,2.24259,2.23842,2.24254,6250000.0
2008-04-01 17:05:00,2.24008,2.24292,2.23816,2.24292,9500000.0
2008-04-01 17:06:00,2.24273,2.24273,2.23768,2.24113,11000000.0
2008-04-01 17:07:00,2.24328,2.24328,2.23764,2.24259,16130000.0
2008-04-01 17:08:00,2.23978,2.24311,2.23978,2.24005,10250000.0
2008-04-01 17:09:00,2.24172,2.24267,2.2403,2.24234,6500000.0
2008-04-01 17:10:00,2.23788,2.2433,2.23788,2.24233,9250000.0
2008-04-01 17:11:00,2.24399,2.24399,2.24019,2.24296,7750000.0
2008-04-01 17:12:00,2.24213,2.24365,2.23964,2.24125,6000000.0
2008-04-01 17:13:00,2.24308,2.24373,2.24093,2.24373,7500000.0
2008-04-01 17:14:00,2.24099,2.24334,2.2386,2.24089,6000000.0
2008-04-01 17:15:00,2.24296,2.24397,2.24087,2.24268,11380000.0
2008-04-01 17:16:00,2.24449,2.24449,2.24179,2.24395,9000000.0
2008-04-01 17:17:00,2.24201,2.24335,2.24035,2.24335,13380000.0
2008-04-01 17:18:00,2.24346,2.24346,2.23887,2.24199,8880000.0
2008-04-01 17:19:00,2.24033,2.24279,2.23912,2.2404,8500000.0
2008-04-01 17:20:00,2.24134,2.24195,2.23858,2.24118,8500000.0
2008-04-01 17:21:00,2.24142,2.24148,2.23748,2.24127,9130000.0
2008-04-01 17:22:00,2.24263,2.24263,2.23923,2.24137,7630000.0
2008-04-01 17:23:00,2.24089,2.24254,2.23721,2.24254,8750000.0
2008-04-01 17:24:00,2.23896,2.24248,2.23896,2.24205,6000000.0
2008-04-01 17:25:00,2.24053,2.24273,2.24053,2.24252,9750000.0
2008-04-01 17:26:00,2.24147,2.24288,2.23846,2.24145,6000000.0
2008-04-01 17:27:00,2.24043,2.24275,2.23866,2.24223,13500000.0
2008-04-01 17:28:00,2.24034,2.24135,2.23964,2.24124,7000000.0
2008-04-01 17:29:00,2.2414,2.24181,2.23718,2.24105,8750000.0
2008-04-01 17:30:00,2.24279,2.24279,2.23925,2.24117,8630000.0
2008-04-01 17:31:00,2.2411,2.2429,2.24007,2.2429,7500000.0
2008-04-01 17:32:00,2.24089,2.24273,2.23774,2.23853,7250000.0
2008-04-01 17:33:00,2.24049,2.24223,2.23919,2.24014,11000000.0
2008-04-01 17:34:00,2.24141,2.24141,2.23949,2.23949,7250000.0
2008-04-01 17:35:00,2.23833,2.24305,2.23833,2.24011,7500000.0
2008-04-01 17:36:00,2.24193,2.24193,2.2377,2.24096,6250000.0
2008-04-01 17:37:00,2.24199,2.24199,2.23587,2.23869,8000000.0
2008-04-01 17:38:00,2.23952,2.24233,2.23651,2.24233,8750000.0
2008-04-01 17:39:00,2.24193,2.24245,2.23952,2.24113,7250000.0
2008-04-01 17:40:00,2.24129,2.24206,2.23754,2.24206,9380000.0
2008-04-01 17:41:00,2.24214,2.2429,2.23978,2.2412,15250000.0
2008-04-01 17:42:00,2.24263,2.24263,2.23849,2.24099,14750000.0
2008-04-01 17:43:00,2.2389,2.24255,2.23877,2.24255,6500000.0
2008-04-01 17:44:00,2.24131,2.24184,2.23881,2.24173,8380000.0
2008-04-01 17:45:00,2.24092,2.24131,2.23667,2.23959,7510000.0
2008-04-01 17:46:00,2.2404,2.2404,2.23612,2.23806,13500000.0
2008-04-01 17:47:00,2.23901,2.23976,2.23517,2.23846,7130000.0
2008-04-01 17:48:00,2.24021,2.24101,2.23528,2.23707,9510000.0
2008-04-01 17:49:00,2.23681,2.2403,2.2343,2.23961,10250000.0
2008-04-01 17:50:00,2.23816,2.23955,2.23465,2.23875,6750000.0
2008-04-01 17:51:00,2.23997,2.23997,2.23462,2.2379,10000000.0
2008-04-01 17:52:00,2.2366,2.23993,2.23648,2.23993,6380000.0
2008-04-01 17:53:00,2.23876,2.23977,2.23301,2.23923,10630000.0
2008-04-01 17:54:00,2.23781,2.23991,2.23763,2.23991,11000000.0
2008-04-01 17:55:00,2.23984,2.24111,2.2377,2.2377,6000000.0
2008-04-01 17:56:00,2.2399,2.24088,2.23719,2.24078,10000000.0
2008-04-01 17:57:00,2.23531,2.23987,2.23125,2.23674,9000000.0
2008-04-01 17:58:00,2.24041,2.24041,2.23534,2.23727,8250000.0
2008-04-01 17:59:00,2.2385,2.23992,2.23406,2.23992,5250000.0
2008-04-01 18:00:00,2.23924,2.2398,2.23571,2.23643,12750000.0
2008-04-01 18:01:00,2.23933,2.24006,2.23476,2.23694,11000000.0
2008-04-01 18:02:00,2.24,2.24,2.23321,2.23911,20380000.0
2008-04-01 18:03:00,2.23781,2.23955,2.23626,2.23955,6000000.0
2008-04-01 18:04:00,2.23728,2.23866,2.23497,2.23851,6000000.0
2008-04-01 18:05:00,2.23959,2.23959,2.23492,2.23546,15250000.0
2008-04-01 18:06:00,2.2391,2.24071,2.23691,2.24071,8130000.0
2008-04-01 18:07:00,2.24108,2.24108,2.23515,2.24016,10760000.0
2008-04-01 18:08:00,2.24066,2.24066,2.23673,2.23816,10380000.0
2008-04-01 18:09:00,2.2415,2.24156,2.23813,2.2388,7250000.0
2008-04-01 18:10:00,2.23953,2.24143,2.23732,2.2383,6000000.0
2008-04-01 18:11:00,2.23832,2.24071,2.23629,2.23921,9250000.0
2008-04-01 18:12:00,2.23756,2.24089,2.23667,2.24012,5500000.0
2008-04-01 18:13:00,2.24117,2.24117,2.23922,2.24087,5750000.0
2008-04-01 18:14:00,2.24045,2.24123,2.23621,2.24123,9880000.0
2008-04-01 18:15:00,2.24174,2.24174,2.23909,2.24127,12880000.0
2008-04-01 18:16:00,2.24146,2.2429,2.23856,2.23944,10000000.0
2008-04-01 18:17:00,2.24248,2.24393,2.23942,2.24053,15750000.0
2008-04-01 18:18:00,2.24174,2.24407,2.23511,2.24202,11380000.0
2008-04-01 18:19:00,2.23779,2.24261,2.23779,2.24185,5500000.0
2008-04-01 18:20:00,2.23914,2.2429,2.23914,2.24178,11250000.0
2008-04-01 18:21:00,2.24169,2.24204,2.23856,2.24069,6250000.0
2008-04-01 18:22:00,2.2386,2.24264,2.23768,2.24241,12000000.0
2008-04-01 18:23:00,2.24272,2.24272,2.23984,2.24215,10880000.0
2008-04-01 18:24:00,2.24194,2.2424,2.23835,2.24198,10750000.0
2008-04-01 18:25:00,2.23905,2.24389,2.23905,2.24254,8500000.0
2008-04-01 18:26:00,2.24113,2.2429,2.23636,2.24148,5250000.0
2008-04-01 18:27:00,2.24092,2.24217,2.23638,2.24157,6250000.0
2008-04-01 18:28:00,2.2424,2.2424,2.23883,2.24178,8250000.0
2008-04-01 18:29:00,2.24144,2.24312,2.2391,2.24157,5880000.0
2008-04-01 18:30:00,2.24335,2.24335,2.23627,2.24045,14010000.0
2008-04-01 18:31:00,2.243,2.243,2.24004,2.24297,8000000.0
2008-04-01 18:32:00,2.24135,2.24172,2.23633,2.2398,14000000.0
2008-04-01 18:33:00,2.24352,2.24352,2.23913,2.24341,6000000.0
2008-04-01 18:34:00,2.24276,2.24355,2.23789,2.24191,12380000.0
2008-04-01 18:35:00,2.24177,2.24177,2.23615,2.24019,6010000.0
2008-04-01 18:36:00,2.24202,2.24202,2.2388,2.24182,10250000.0
2008-04-01 18:37:00,2.24182,2.24182,2.23569,2.24118,7380000.0
2008-04-01 18:38:00,2.24123,2.24178,2.23593,2.24086,10500000.0
2008-04-01 18:39:00,2.23986,2.24181,2.23705,2.2406,10000000.0
2008-04-01 18:40:00,2.24004,2.24241,2.23606,2.24241,9750000.0
2008-04-01 18:41:00,2.24,2.24163,2.23773,2.23849,7000000.0
2008-04-01 18:42:00,2.23948,2.24101,2.23765,2.24101,10250000.0
2008-04-01 18:43:00,2.2413,2.2413,2.23542,2.24071,10000000.0
2008-04-01 18:44:00,2.24054,2.24113,2.23712,2.24113,18000000.0
2008-04-01 18:45:00,2.24152,2.24152,2.23506,2.24048,9250000.0
2008-04-01 18:46:00,2.24028,2.24153,2.23367,2.24068,10250000.0
2008-04-01 18:47:00,2.24115,2.24172,2.23668,2.24125,12000000.0
2008-04-01 18:48:00,2.23922,2.24056,2.23772,2.24056,13250000.0
2008-04-01 18:49:00,2.24048,2.2417,2.23902,2.24131,6880000.0
2008-04-01 18:50:00,2.24092,2.24179,2.23673,2.23788,9630000.0
2008-04-01 18:51:00,2.24128,2.24194,2.23678,2.23798,10130000.0
2008-04-01 18:52:00,2.23983,2.24041,2.2368,2.24041,6130000.0
2008-04-01 18:53:00,2.24104,2.24104,2.23824,2.24078,8880000.0
2008-04-01 18:54:00,2.24105,2.24105,2.23745,2.23889,11750000.0
2008-04-01 18:55:00,2.23906,2.24154,2.23495,2.23909,8130000.0
2008-04-01 18:56:00,2.24133,2.2414,2.23652,2.23922,11750000.0
2008-04-01 18:57:00,2.24117,2.24123,2.23409,2.23853,9880000.0
2008-04-01 18:58:00,2.23871,2.24013,2.23623,2.23978,10250000.0
2008-04-01 18:59:00,2.23676,2.24042,2.2345,2.24042,5750000.0
2008-04-01 19:00:00,2.23984,2.23984,2.23296,2.23976,13630000.0
2008-04-01 19:01:00,2.24023,2.24023,2.23656,2.23984,5750000.0
2008-04-01 19:02:00,2.24012,2.24223,2.23475,2.23575,13000000.0
2008-04-01 19:03:00,2.23845,2.23983,2.23427,2.23777,9880000.0
2008-04-01 19:04:00,2.23942,2.23979,2.23445,2.23509,8000000.0
2008-04-01 19:05:00,2.23927,2.23961,2.2358,2.23959,10010000.0
2008-04-01 19:06:00,2.23422,2.23953,2.23422,2.23953,11760000.0
2008-04-01 19:07:00,2.23776,2.23933,2.23294,2.23508,8130000.0
2008-04-01 19:08:00,2.23746,2.23912,2.23613,2.23912,12500000.0
2008-04-01 19:09:00,2.23613,2.2388,2.23613,2.2388,7000000.0
2008-04-01 19:10:00,2.23857,2.23871,2.2355,2.23704,5630000.0
2008-04-01 19:11:00,2.24068,2.24068,2.23669,2.23669,11500000.0
2008-04-01 19:12:00,2.24067,2.24067,2.23762,2.24,6750000.0
2008-04-01 19:13:00,2.24117,2.24117,2.2371,2.23905,5500000.0
2008-04-01 19:14:00,2.23814,2.24084,2.23766,2.23839,10250000.0
2008-04-01 19:15:00,2.24052,2.24087,2.23405,2.23501,12880000.0
2008-04-01 19:16:00,2.24119,2.24119,2.2352,2.23742,17500000.0
2008-04-01 19:17:00,2.23928,2.24152,2.23779,2.23853,8630000.0
2008-04-01 19:18:00,2.24134,2.24134,2.23422,2.23422,12250000.0
2008-04-01 19:19:00,2.23963,2.24074,2.23409,2.23409,10500000.0
2008-04-01 19:20:00,2.24036,2.24066,2.23573,2.23573,11630000.0
2008-04-01 19:21:00,2.23886,2.24177,2.23474,2.23758,8750000.0
2008-04-01 19:22:00,2.23942,2.24155,2.23768,2.24155,10130000.0
2008-04-01 19:23:00,2.24147,2.24155,2.23871,2.23871,12880000.0
2008-04-01 19:24:00,2.23865,2.24089,2.23748,2.24007,5750000.0
2008-04-01 19:25:00,2.23741,2.24059,2.23278,2.24051,7750000.0
2008-04-01 19:26:00,2.24035,2.24201,2.23909,2.24056,8500000.0
2008-04-01 19:27:00,2.23652,2.24021,2.23652,2.23857,5500000.0
2008-04-01 19:28:00,2.23942,2.24059,2.2349,2.23728,7130000.0
2008-04-01 19:29:00,2.23787,2.24158,2.23681,2.24158,15750000.0
2008-04-01 19:30:00,2.23752,2.24213,2.23752,2.24163,5750000.0
2008-04-01 19:31:00,2.23603,2.2409,2.23603,2.2409,13630000.0
2008-04-01 19:32:00,2.24002,2.24104,2.23752,2.24097,9500000.0
2008-04-01 19:33:00,2.23896,2.24124,2.23502,2.24116,12250000.0
2008-04-01 19:34:00,2.24191,2.24196,2.23797,2.24151,13000000.0
2008-04-01 19:35:00,2.24171,2.24224,2.23764,2.24119,6750000.0
2008-04-01 19:36:00,2.23801,2.24141,2.23801,2.24141,5250000.0
2008-04-01 19:37:00,2.23866,2.24183,2.23501,2.24183,10760000.0
2008-04-01 19:38:00,2.24279,2.24279,2.23973,2.23973,7000000.0
2008-04-01 19:39:00,2.24221,2.24221,2.24029,2.24155,5250000.0
2008-04-01 19:40:00,2.24201,2.24215,2.23888,2.23888,9250000.0
2008-04-01 19:41:00,2.23998,2.2425,2.23763,2.23893,8750000.0
2008-04-01 19:42:00,2.24215,2.24215,2.23939,2.24183,11750000.0
2008-04-01 19:43:00,2.24115,2.24254,2.24009,2.24132,6880000.0
2008-04-01 19:44:00,2.24234,2.24251,2.23763,2.24105,13500000.0
2008-04-01 19:45:00,2.24018,2.24192,2.2382,2.24068,8880000.0
2008-04-01 19:46:00,2.24125,2.24125,2.23942,2.24073,7880000.0
2008-04-01 19:47:00,2.23831,2.24143,2.23831,2.24023,8250000.0
2008-04-01 19:48:00,2.24184,2.24206,2.23973,2.24163,8500000.0
2008-04-01 19:49:00,2.2416,2.24252,2.23661,2.2394,6000000.0
2008-04-01 19:50:00,2.24004,2.24287,2.23657,2.23941,8500000.0
2008-04-01 19:51:00,2.24186,2.24186,2.23635,2.24126,9000000.0
2008-04-01 19:52:00,2.23993,2.24187,2.23603,2.24187,7250000.0
2008-04-01 19:53:00,2.2426,2.2426,2.23616,2.2401,7250000.0
2008-04-01 19:54:00,2.23899,2.24224,2.23806,2.23806,7750000.0
2008-04-01 19:55:00,2.23984,2.24224,2.23775,2.24016,11630000.0
2008-04-01 19:56:00,2.24127,2.24233,2.23878,2.23912,9750000.0
2008-04-01 19:57:00,2.24036,2.24132,2.23393,2.23539,15140000.0
2008-04-01 19:58:00,2.23951,2.24175,2.23762,2.2413,8380000.0
2008-04-01 19:59:00,2.2389,2.24061,2.23779,2.23874,5250000.0
2008-04-01 20:00:00,2.24012,2.24224,2.2388,2.23913,11250000.0
2008-04-01 20:01:00,2.23972,2.24194,2.23815,2.23815,13500000.0
2008-04-01 20:02:00,2.24134,2.2422,2.23824,2.24086,11750000.0
2008-04-01 20:03:00,2.23965,2.24186,2.23897,2.24171,10380000.0
2008-04-01 20:04:00,2.24164,2.24164,2.2371,2.2371,7250000.0
2008-04-01 20:05:00,2.24122,2.24122,2.23851,2.24086,9750000.0
2008-04-01 20:06:00,2.23767,2.24028,2.23478,2.23699,10000000.0
2008-04-01 20:07:00,2.23823,2.24106,2.23821,2.23821,14250000.0
2008-04-01 20:08:00,2.24139,2.24155,2.23943,2.24155,5250000.0
2008-04-01 20:09:00,2.24017,2.24173,2.2366,2.24093,10500000.0
2008-04-01 20:10:00,2.23879,2.24093,2.23801,2.23857,7250000.0
2008-04-01 20:11:00,2.23833,2.242,2.23749,2.242,9130000.0
2008-04-01 20:12:00,2.24178,2.24178,2.23689,2.24162,6000000.0
2008-04-01 20:13:00,2.24186,2.24207,2.23634,2.24207,7390000.0
2008-04-01 20:14:00,2.24029,2.2423,2.23768,2.23805,10750000.0
2008-04-01 20:15:00,2.24193,2.24223,2.23944,2.23944,8000000.0
2008-04-01 20:16:00,2.23954,2.2425,2.23954,2.2425,7750000.0
2008-04-01 20:17:00,2.23942,2.24305,2.23741,2.23741,9500000.0
2008-04-01 20:18:00,2.24266,2.24282,2.239,2.23972,9000000.0
2008-04-01 20:19:00,2.23938,2.24286,2.23447,2.24286,9250000.0
2008-04-01 20:20:00,2.24063,2.24292,2.23901,2.24097,12750000.0
2008-04-01 20:21:00,2.24333,2.24333,2.23739,2.23973,11750000.0
2008-04-01 20:22:00,2.24122,2.24177,2.23966,2.23966,7250000.0
2008-04-01 20:23:00,2.24096,2.24161,2.23732,2.23732,9250000.0
2008-04-01 20:24:00,2.2416,2.2416,2.23879,2.23879,12130000.0
2008-04-01 20:25:00,2.24121,2.24173,2.23764,2.24134,9630000.0
2008-04-01 20:26:00,2.24076,2.24231,2.23569,2.2375,12000000.0
2008-04-01 20:27:00,2.24097,2.24204,2.23715,2.23983,6250000.0
2008-04-01 20:28:00,2.24066,2.24257,2.23766,2.24091,6130000.0
2008-04-01 20:29:00,2.24174,2.24182,2.23871,2.23955,9000000.0
2008-04-01 20:30:00,2.23962,2.2425,2.23869,2.23945,10510000.0
2008-04-01 20:31:00,2.24052,2.2433,2.2397,2.2397,7380000.0
2008-04-01 20:32:00,2.24127,2.24244,2.23945,2.24038,9250000.0
2008-04-01 20:33:00,2.24179,2.24316,2.23658,2.23658,10500000.0
2008-04-01 20:34:00,2.24211,2.24398,2.24028,2.24301,6250000.0
2008-04-01 20:35:00,2.24115,2.24246,2.23931,2.24246,8750000.0
2008-04-01 20:36:00,2.24214,2.24319,2.24063,2.24217,7000000.0
2008-04-01 20:37:00,2.24188,2.24282,2.23913,2.24173,14500000.0
2008-04-01 20:38:00,2.24245,2.24314,2.23954,2.24123,10500000.0
2008-04-01 20:39:00,2.2402,2.24254,2.23816,2.23816,5250000.0
2008-04-01 20:40:00,2.23827,2.24293,2.23588,2.24293,14380000.0
2008-04-01 20:41:00,2.24398,2.24398,2.23987,2.2419,5750000.0
2008-04-01 20:42:00,2.23998,2.242,2.23772,2.24165,8880000.0
2008-04-01 20:43:00,2.24244,2.24244,2.23624,2.24149,9000000.0
2008-04-01 20:44:00,2.24223,2.24223,2.23751,2.23906,14000000.0
2008-04-01 20:45:00,2.239,2.2424,2.239,2.24154,5250000.0
2008-04-01 20:46:00,2.23798,2.24077,2.23743,2.23853,5500000.0
2008-04-01 20:47:00,2.24146,2.24146,2.23628,2.24082,9500000.0
2008-04-01 20:48:00,2.24137,2.24181,2.23615,2.24029,7000000.0
2008-04-01 20:49:00,2.23835,2.2405,2.23694,2.2405,15500000.0
2008-04-01 20:50:00,2.23726,2.24151,2.23714,2.24001,11880000.0
2008-04-01 20:51:00,2.23725,2.24069,2.23627,2.2404,8500000.0
2008-04-01 20:52:00,2.24198,2.24198,2.23421,2.24014,8750000.0
2008-04-01 20:53:00,2.24092,2.24128,2.23618,2.24069,9250000.0
2008-04-01 20:54:00,2.24091,2.24101,2.23647,2.24101,9250000.0
2008-04-01 20:55:00,2.23707,2.24137,2.23515,2.24137,10130000.0
2008-04-01 20:56:00,2.23868,2.24188,2.23787,2.23871,5500000.0
2008-04-01 20:57:00,2.23955,2.24102,2.23768,2.24031,9880000.0
2008-04-01 20:58:00,2.24168,2.24168,2.2367,2.23947,6750000.0
2008-04-01 20:59:00,2.24091,2.24142,2.23506,2.24142,12000000.0
2008-04-01 21:00:00,2.24016,2.24114,2.23674,2.23841,7000000.0
2008-04-01 21:01:00,2.24075,2.24174,2.23533,2.24053,6380000.0
2008-04-01 21:02:00,2.23788,2.24122,2.23788,2.23805,11250000.0
2008-04-01 21:03:00,2.2411,2.24143,2.24075,2.24075,10500000.0
2008-04-01 21:04:00,2.23981,2.24133,2.23576,2.24083,9750000.0
2008-04-01 21:05:00,2.23836,2.24086,2.23815,2.24048,6250000.0
2008-04-01 21:06:00,2.24052,2.24096,2.23591,2.23591,7000000.0
2008-04-01 21:07:00,2.24088,2.24088,2.23651,2.24033,9000000.0
2008-04-01 21:08:00,2.23861,2.24112,2.23799,2.24049,12000000.0
2008-04-01 21:09:00,2.23852,2.2421,2.23663,2.24096,9130000.0
2008-04-01 21:10:00,2.2396,2.24068,2.23597,2.23597,7750000.0
2008-04-01 21:11:00,2.23972,2.24107,2.23838,2.24076,6000000.0
2008-04-01 21:12:00,2.23951,2.24051,2.23675,2.23685,7500000.0
2008-04-01 21:13:00,2.24104,2.24104,2.23591,2.24025,6750000.0
2008-04-01 21:14:00,2.24182,2.24182,2.23503,2.23503,5250000.0
2008-04-01 21:15:00,2.24034,2.24091,2.23497,2.24091,7000000.0
2008-04-01 21:16:00,2.23845,2.2406,2.23372,2.23372,6750000.0
2008-04-01 21:17:00,2.23921,2.24108,2.23596,2.24108,8000000.0
2008-04-01 21:18:00,2.24143,2.24143,2.23714,2.2388,7750000.0
2008-04-01 21:19:00,2.24089,2.2416,2.23986,2.24143,5500000.0
2008-04-01 21:20:00,2.24086,2.24096,2.23502,2.24096,16130000.0
2008-04-01 21:21:00,2.24067,2.24164,2.2373,2.2373,10000000.0
2008-04-01 21:22:00,2.24052,2.24052,2.23605,2.23996,9880000.0
2008-04-01 21:23:00,2.23839,2.24188,2.23839,2.24188,10380000.0
2008-04-01 21:24:00,2.24147,2.24147,2.23694,2.23856,6750000.0
2008-04-01 21:25:00,2.24064,2.24135,2.23636,2.23762,9000000.0
2008-04-01 21:26:00,2.24173,2.24173,2.23757,2.24031,7000000.0
2008-04-01 21:27:00,2.23949,2.24114,2.23763,2.23763,5880000.0
2008-04-01 21:28:00,2.23695,2.24079,2.2364,2.2407,6250000.0
2008-04-01 21:29:00,2.23784,2.24155,2.23515,2.24155,7880000.0
2008-04-01 21:30:00,2.23932,2.24151,2.23396,2.23763,8250000.0
2008-04-01 21:31:00,2.23681,2.24069,2.23585,2.23725,9250000.0
2008-04-01 21:32:00,2.23668,2.24048,2.23652,2.23963,5510000.0
2008-04-01 21:33:00,2.23823,2.24155,2.23708,2.24116,5750000.0
2008-04-01 21:34:00,2.24125,2.24206,2.23817,2.24027,12250000.0
2008-04-01 21:35:00,2.23218,2.23976,2.23218,2.2393,9890000.0
2008-04-01 21:36:00,2.23968,2.24083,2.23822,2.23822,7010000.0
2008-04-01 21:37:00,2.2399,2.24222,2.23698,2.24222,7250000.0
2008-04-01 21:38:00,2.23765,2.24084,2.23714,2.23869,8750000.0
2008-04-01 21:39:00,2.2419,2.2419,2.23726,2.24108,11880000.0
2008-04-01 21:40:00,2.24086,2.24086,2.23597,2.23901,5250000.0
2008-04-01 21:41:00,2.23825,2.2406,2.23512,2.23512,8750000.0
2008-04-01 21:42:00,2.2385,2.24083,2.23823,2.24033,8500000.0
2008-04-01 21:43:00,2.23944,2.24018,2.23638,2.23813,8000000.0
2008-04-01 21:44:00,2.2374,2.23995,2.2374,2.23835,6000000.0
2008-04-01 21:45:00,2.23875,2.23983,2.23685,2.23886,8500000.0
2008-04-01 21:46:00,2.23932,2.23971,2.23587,2.23853,9250000.0
2008-04-01 21:47:00,2.23849,2.2405,2.23619,2.2405,7260000.0
2008-04-01 21:48:00,2.23904,2.24016,2.23213,2.23607,8130000.0
2008-04-01 21:49:00,2.23771,2.24069,2.23664,2.23664,9750000.0
2008-04-01 21:50:00,2.23604,2.2421,2.23604,2.2421,5250000.0
2008-04-01 21:51:00,2.23988,2.24132,2.23743,2.24132,6750000.0
2008-04-01 21:52:00,2.23789,2.2402,2.23502,2.23898,9000000.0
2008-04-01 21:53:00,2.2417,2.24205,2.23753,2.23779,10750000.0
2008-04-01 21:54:00,2.23871,2.24065,2.2371,2.23922,7000000.0
2008-04-01 21:55:00,2.2378,2.24202,2.23633,2.2389,9630000.0
2008-04-01 21:56:00,2.2396,2.2406,2.23626,2.23626,6130000.0
2008-04-01 21:57:00,2.23957,2.24207,2.2378,2.23993,7750000.0
2008-04-01 21:58:00,2.24075,2.24144,2.23766,2.24144,5500000.0
2008-04-01 21:59:00,2.23925,2.24196,2.23747,2.23747,13000000.0
2008-04-01 22:00:00,2.24166,2.24166,2.23919,2.24073,7880000.0
2008-04-01 22:01:00,2.23841,2.24015,2.23779,2.23999,8000000.0
2008-04-01 22:02:00,2.24149,2.24149,2.23581,2.23929,5500000.0
2008-04-01 22:03:00,2.24129,2.24224,2.23806,2.24161,7630000.0
2008-04-01 22:04:00,2.23632,2.24188,2.23632,2.24188,8750000.0
2008-04-01 22:05:00,2.2392,2.24167,2.23797,2.23797,7750000.0
2008-04-01 22:06:00,2.23943,2.24212,2.23807,2.24212,8630000.0
2008-04-01 22:07:00,2.23938,2.24102,2.23872,2.24102,6500000.0
2008-04-01 22:08:00,2.23982,2.2429,2.23952,2.2429,6000000.0
2008-04-01 22:09:00,2.24021,2.24218,2.23667,2.23909,9130000.0
2008-04-01 22:10:00,2.23864,2.24195,2.23659,2.24195,8500000.0
2008-04-01 22:11:00,2.23836,2.24254,2.23758,2.24102,6130000.0
2008-04-01 22:12:00,2.2398,2.24108,2.23749,2.24108,8250000.0
2008-04-01 22:13:00,2.24189,2.24234,2.2368,2.24014,8380000.0
2008-04-01 22:14:00,2.23784,2.24089,2.23717,2.2391,5500000.0
2008-04-01 22:15:00,2.23652,2.24112,2.23638,2.24087,8630000.0
2008-04-01 22:16:00,2.24003,2.24128,2.23804,2.24128,6500000.0
2008-04-01 22:17:00,2.2414,2.2414,2.23505,2.23747,8750000.0
2008-04-01 22:18:00,2.24138,2.24159,2.23866,2.2392,8000000.0
2008-04-01 22:19:00,2.23772,2.24082,2.23772,2.23888,5750000.0
2008-04-01 22:20:00,2.24054,2.2408,2.23551,2.23551,8500000.0
2008-04-01 22:21:00,2.23944,2.24163,2.23742,2.24163,5500000.0
2008-04-01 22:22:00,2.24007,2.24118,2.23637,2.24118,9500000.0
2008-04-01 22:23:00,2.23964,2.24159,2.23594,2.23751,7250000.0
2008-04-01 22:24:00,2.24105,2.24181,2.23891,2.24181,9750000.0
2008-04-01 22:25:00,2.23949,2.24029,2.2364,2.23994,10500000.0
2008-04-01 22:26:00,2.23811,2.24036,2.23718,2.2388,7380000.0
2008-04-01 22:27:00,2.23978,2.24145,2.23584,2.23717,6750000.0
2008-04-01 22:28:00,2.24064,2.24106,2.2376,2.23942,9750000.0
2008-04-01 22:29:00,2.2396,2.242,2.23878,2.24073,9500000.0
2008-04-01 22:30:00,2.23904,2.24057,2.23469,2.24057,7250000.0
2008-04-01 22:31:00,2.23963,2.24069,2.23518,2.24049,8750000.0
2008-04-01 22:32:00,2.2373,2.24009,2.2373,2.23956,7380000.0
2008-04-01 22:33:00,2.23987,2.24085,2.23662,2.23662,10250000.0
2008-04-01 22:34:00,2.2398,2.24176,2.23905,2.24176,6250000.0
2008-04-01 22:35:00,2.23982,2.24095,2.23802,2.23853,10130000.0
2008-04-01 22:36:00,2.24106,2.24106,2.23669,2.24064,5250000.0
2008-04-01 22:37:00,2.24034,2.24126,2.23412,2.24102,10250000.0
2008-04-01 22:38:00,2.24034,2.24081,2.23804,2.23934,6630000.0
2008-04-01 22:39:00,2.23989,2.24244,2.2378,2.2378,6250000.0
2008-04-01 22:40:00,2.24012,2.24151,2.23795,2.24131,6500000.0
2008-04-01 22:41:00,2.2386,2.24152,2.238,2.24152,7500000.0
2008-04-01 22:42:00,2.24163,2.24163,2.23672,2.23672,7750000.0
2008-04-01 22:43:00,2.23505,2.24168,2.23505,2.24091,8380000.0
2008-04-01 22:44:00,2.24095,2.24095,2.23313,2.23834,6000000.0
2008-04-01 22:45:00,2.2399,2.23995,2.23709,2.2399,7380000.0
2008-04-01 22:46:00,2.23979,2.24045,2.23414,2.23863,5750000.0
2008-04-01 22:47:00,2.24039,2.24039,2.23544,2.23785,5500000.0
2008-04-01 22:48:00,2.23785,2.24083,2.23665,2.23798,8250000.0
2008-04-01 22:49:00,2.23665,2.24042,2.23633,2.237,6380000.0
2008-04-01 22:50:00,2.23988,2.23988,2.23366,2.23909,8130000.0
2008-04-01 22:51:00,2.23589,2.24064,2.23283,2.24064,9260000.0
2008-04-01 22:52:00,2.23539,2.23956,2.23539,2.2368,7130000.0
2008-04-01 22:53:00,2.23984,2.23989,2.23424,2.23489,6750000.0
2008-04-01 22:54:00,2.23862,2.23876,2.23493,2.23876,11500000.0
2008-04-01 22:55:00,2.23917,2.23991,2.23611,2.23802,5880000.0
2008-04-01 22:56:00,2.23697,2.23901,2.23383,2.2382,5250000.0
2008-04-01 22:57:00,2.23639,2.23975,2.23551,2.23858,5880000.0
2008-04-01 22:58:00,2.23944,2.23944,2.23116,2.23405,6500000.0
2008-04-01 22:59:00,2.23811,2.23882,2.23526,2.23811,6250000.0
2008-04-01 23:00:00,2.23641,2.2374,2.23388,2.23653,9750000.0
2008-04-01 23:01:00,2.23808,2.23995,2.23643,2.23995,7500000.0
2008-04-01 23:02:00,2.23781,2.23851,2.23545,2.23728,8500000.0
2008-04-01 23:03:00,2.23874,2.23924,2.23544,2.2388,7630000.0
2008-04-01 23:04:00,2.23928,2.23943,2.23445,2.23852,8500000.0
2008-04-01 23:05:00,2.23763,2.23916,2.23491,2.23491,14500000.0
2008-04-01 23:06:00,2.23491,2.23986,2.23491,2.23903,11630000.0
2008-04-01 23:07:00,2.23709,2.23803,2.23341,2.23626,9250000.0
2008-04-01 23:08:00,2.23679,2.24069,2.23679,2.23979,7750000.0
2008-04-01 23:09:00,2.23857,2.23928,2.23496,2.23908,7750000.0
2008-04-01 23:10:00,2.23978,2.23978,2.23706,2.23724,10000000.0
2008-04-01 23:11:00,2.23766,2.23893,2.2345,2.23893,10250000.0
2008-04-01 23:12:00,2.23744,2.23923,2.23193,2.23923,7500000.0
2008-04-01 23:13:00,2.23759,2.23973,2.2354,2.23894,9380000.0
2008-04-01 23:14:00,2.23759,2.23961,2.23516,2.2376,8750000.0
2008-04-01 23:15:00,2.23371,2.2396,2.23371,2.23945,6000000.0
2008-04-01 23:16:00,2.23956,2.23978,2.23628,2.23942,10750000.0
2008-04-01 23:17:00,2.23724,2.23967,2.23534,2.23967,6000000.0
2008-04-01 23:18:00,2.23821,2.23934,2.23695,2.23695,10000000.0
2008-04-01 23:19:00,2.23548,2.23888,2.23548,2.23565,7000000.0
2008-04-01 23:20:00,2.23782,2.23957,2.23601,2.23775,8750000.0
2008-04-01 23:21:00,2.23524,2.23926,2.23524,2.23926,6000000.0
2008-04-01 23:22:00,2.237,2.23953,2.23578,2.23775,9880000.0
2008-04-01 23:23:00,2.23974,2.23974,2.23331,2.23897,6750000.0
2008-04-01 23:24:00,2.2378,2.2378,2.23363,2.23681,6750000.0
2008-04-01 23:25:00,2.23917,2.23993,2.23561,2.23561,6380000.0
2008-04-01 23:26:00,2.23843,2.23966,2.23443,2.23443,8000000.0
2008-04-01 23:27:00,2.23971,2.23971,2.23712,2.23866,7500000.0
2008-04-01 23:28:00,2.2386,2.23917,2.2348,2.23614,6630000.0
2008-04-01 23:29:00,2.23979,2.23982,2.23811,2.23963,8500000.0
2008-04-01 23:30:00,2.23612,2.23943,2.23441,2.23943,10500000.0
2008-04-01 23:31:00,2.23743,2.23886,2.23363,2.23517,8250000.0
2008-04-01 23:32:00,2.23478,2.23864,2.23442,2.23513,6750000.0
2008-04-01 23:33:00,2.23836,2.23969,2.23381,2.23683,7750000.0
2008-04-01 23:34:00,2.23872,2.23934,2.23447,2.23753,9000000.0
2008-04-01 23:35:00,2.23952,2.24037,2.23605,2.23953,9000000.0
2008-04-01 23:36:00,2.24026,2.24045,2.23504,2.23871,10500000.0
2008-04-01 23:37:00,2.23696,2.23889,2.23479,2.23769,9000000.0
2008-04-01 23:38:00,2.23912,2.2397,2.23668,2.2397,8500000.0
2008-04-01 23:39:00,2.23459,2.23885,2.23459,2.23857,6130000.0
2008-04-01 23:40:00,2.23885,2.2394,2.23655,2.23655,7750000.0
2008-04-01 23:41:00,2.23943,2.23943,2.23654,2.23782,8250000.0
2008-04-01 23:42:00,2.23562,2.23796,2.23367,2.23724,7250000.0
2008-04-01 23:43:00,2.23709,2.23876,2.23694,2.23874,6380000.0
2008-04-01 23:44:00,2.23744,2.23872,2.23539,2.23541,6260000.0
2008-04-01 23:45:00,2.23804,2.23871,2.23471,2.23669,6500000.0
2008-04-01 23:46:00,2.23639,2.23863,2.23639,2.23844,5500000.0
2008-04-01 23:47:00,2.2343,2.23448,2.23112,2.23432,9500000.0
2008-04-01 23:48:00,2.23606,2.23859,2.23582,2.23859,5750000.0
2008-04-01 23:49:00,2.23677,2.23841,2.2347,2.23518,5500000.0
2008-04-01 23:50:00,2.23718,2.23898,2.23396,2.23898,8000000.0
2008-04-01 23:51:00,2.23903,2.23903,2.23301,2.23645,5750000.0
2008-04-01 23:52:00,2.23899,2.23899,2.23501,2.23501,6000000.0
2008-04-01 23:53:00,2.23621,2.23773,2.23125,2.23614,8130000.0
2008-04-01 23:54:00,2.2385,2.23941,2.23489,2.2358,10250000.0
2008-04-01 23:55:00,2.23632,2.2385,2.23552,2.23552,6630000.0
2008-04-01 23:56:00,2.23803,2.23803,2.23472,2.2348,5750000.0
2008-04-01 23:57:00,2.2368,2.23871,2.23384,2.23585,10250000.0
2008-04-01 23:58:00,2.23836,2.23836,2.2337,2.23701,13500000.0
2008-04-01 23:59:00,2.23809,2.23809,2.23411,2.23598,8750000.0
2008-04-02 00:00:00,2.23698,2.23754,2.23435,2.23435,11000000.0
2008-04-02 00:01:00,2.23528,2.23641,2.23295,2.23359,9250000.0
2008-04-02 00:02:00,2.23558,2.23755,2.23558,2.23695,9260000.0
2008-04-02 00:03:00,2.23145,2.23612,2.2309,2.23491,11250000.0
2008-04-02 00:04:00,2.23694,2.23906,2.23499,2.23738,12500000.0
2008-04-02 00:05:00,2.23842,2.23845,2.23225,2.23563,18250000.0
2008-04-02 00:06:00,2.23575,2.23723,2.23163,2.23649,9630000.0
2008-04-02 00:07:00,2.23318,2.23766,2.23318,2.23643,7750000.0
2008-04-02 00:08:00,2.23613,2.23901,2.23478,2.23813,7750000.0
2008-04-02 00:09:00,2.23737,2.23883,2.23152,2.23337,7750000.0
2008-04-02 00:10:00,2.23203,2.23746,2.23203,2.23746,8250000.0
2008-04-02 00:11:00,2.23701,2.23824,2.23465,2.2362,5500000.0
2008-04-02 00:12:00,2.23868,2.23886,2.23575,2.23614,8000000.0
2008-04-02 00:13:00,2.23858,2.23868,2.23656,2.23711,8250000.0
2008-04-02 00:14:00,2.23821,2.23954,2.23529,2.23915,8750000.0
2008-04-02 00:15:00,2.23844,2.2396,2.23624,2.2396,7630000.0
2008-04-02 00:17:00,2.23957,2.23957,2.23341,2.2362,6000000.0
2008-04-02 00:18:00,2.23793,2.23985,2.23475,2.23985,5500000.0
2008-04-02 00:19:00,2.2373,2.23877,2.23686,2.23686,6500000.0
2008-04-02 00:20:00,2.2367,2.23906,2.2367,2.23906,8000000.0
2008-04-02 00:21:00,2.24132,2.24142,2.23721,2.24113,4880000.0
2008-04-02 00:22:00,2.23955,2.23955,2.23659,2.23857,8000000.0
2008-04-02 00:23:00,2.23624,2.23954,2.23624,2.23772,8250000.0
2008-04-02 00:24:00,2.23957,2.24085,2.23825,2.24,7750000.0
2008-04-02 00:25:00,2.23857,2.23931,2.2333,2.2333,9880000.0
2008-04-02 00:26:00,2.23663,2.24055,2.23663,2.23736,6750000.0
2008-04-02 00:27:00,2.23425,2.23914,2.23333,2.23561,9130000.0
2008-04-02 00:28:00,2.23897,2.23987,2.23745,2.23877,5880000.0
2008-04-02 00:29:00,2.23796,2.24091,2.23041,2.23693,13000000.0
2008-04-02 00:30:00,2.23959,2.24196,2.23635,2.23739,8500000.0
2008-04-02 00:31:00,2.23744,2.24057,2.23531,2.23929,7250000.0
2008-04-02 00:32:00,2.24208,2.24222,2.23843,2.24138,10510000.0
2008-04-02 00:33:00,2.23529,2.23901,2.23365,2.23677,6500000.0
2008-04-02 00:34:00,2.23976,2.23976,2.23559,2.23884,5500000.0
2008-04-02 00:35:00,2.24007,2.24061,2.23307,2.23658,8000000.0
2008-04-02 00:36:00,2.23761,2.23855,2.23345,2.23706,9010000.0
2008-04-02 00:37:00,2.23886,2.2402,2.23761,2.23761,7000000.0
2008-04-02 00:38:00,2.23759,2.24123,2.23759,2.23951,8260000.0
2008-04-02 00:40:00,2.24102,2.24123,2.2377,2.24107,8000000.0
2008-04-02 00:41:00,2.24119,2.24132,2.23808,2.24096,6000000.0
2008-04-02 00:42:00,2.23963,2.2397,2.23606,2.23952,7260000.0
2008-04-02 00:43:00,2.23115,2.23948,2.23115,2.23948,9500000.0
2008-04-02 00:44:00,2.23193,2.23981,2.23193,2.23981,7000000.0
2008-04-02 00:45:00,2.23691,2.23894,2.23406,2.23867,10380000.0
2008-04-02 00:46:00,2.2372,2.24002,2.23582,2.23702,15630000.0
2008-04-02 00:47:00,2.23886,2.23886,2.23467,2.23839,8000000.0
2008-04-02 00:48:00,2.23529,2.23819,2.23421,2.23819,7250000.0
2008-04-02 00:49:00,2.2372,2.23923,2.23657,2.23705,6000000.0
2008-04-02 00:50:00,2.23671,2.23945,2.23367,2.23945,8250000.0
2008-04-02 00:51:00,2.23561,2.24013,2.23383,2.23686,8250000.0
2008-04-02 00:52:00,2.23854,2.23972,2.23636,2.2396,5750000.0
2008-04-02 00:53:00,2.23816,2.23816,2.23408,2.23408,13630000.0
2008-04-02 00:54:00,2.23752,2.23947,2.23733,2.23733,6500000.0
2008-04-02 00:55:00,2.23629,2.24064,2.23368,2.23368,12000000.0
2008-04-02 00:56:00,2.23788,2.23884,2.23676,2.23678,10000000.0
2008-04-02 00:57:00,2.23784,2.23926,2.23725,2.23892,10130000.0
2008-04-02 00:58:00,2.23912,2.23942,2.23721,2.23888,9000000.0
2008-04-02 00:59:00,2.23745,2.23893,2.23745,2.23871,9130000.0
2008-04-02 01:00:00,2.23694,2.2399,2.23221,2.23558,6000000.0
2008-04-02 01:01:00,2.23831,2.23894,2.23678,2.23894,12500000.0
2008-04-02 01:02:00,2.23501,2.23927,2.2347,2.23798,12500000.0
2008-04-02 01:03:00,2.23849,2.2393,2.2309,2.23809,12250000.0
2008-04-02 01:04:00,2.23701,2.23901,2.23251,2.23616,13500000.0
2008-04-02 01:05:00,2.23908,2.23908,2.23284,2.23606,10500000.0
2008-04-02 01:06:00,2.23955,2.24093,2.23926,2.24093,7000000.0
2008-04-02 01:07:00,2.23482,2.23916,2.23482,2.23512,6880000.0
2008-04-02 01:08:00,2.23904,2.23918,2.23509,2.23869,11750000.0
2008-04-02 01:09:00,2.23742,2.2404,2.23602,2.23753,6250000.0
2008-04-02 01:10:00,2.2381,2.24015,2.23753,2.23756,9500000.0
2008-04-02 01:11:00,2.23732,2.23901,2.23499,2.23862,6380000.0
2008-04-02 01:12:00,2.23823,2.23986,2.23679,2.23986,7750000.0
2008-04-02 01:13:00,2.23959,2.23959,2.23535,2.23687,10250000.0
2008-04-02 01:14:00,2.23763,2.24036,2.23616,2.23706,12630000.0
2008-04-02 01:15:00,2.23749,2.24101,2.23468,2.24101,7750000.0
2008-04-02 01:16:00,2.23997,2.23997,2.23348,2.23716,10750000.0
2008-04-02 01:17:00,2.24057,2.24085,2.23542,2.23926,7750000.0
2008-04-02 01:18:00,2.23479,2.23976,2.23479,2.23976,9500000.0
2008-04-02 01:19:00,2.23934,2.24139,2.23725,2.24055,6250000.0
2008-04-02 01:20:00,2.23838,2.24112,2.23611,2.24001,13130000.0
2008-04-02 01:21:00,2.24067,2.24067,2.23705,2.23808,10130000.0
2008-04-02 01:22:00,2.23537,2.24099,2.2323,2.2323,12010000.0
2008-04-02 01:23:00,2.24107,2.24107,2.23574,2.23891,12130000.0
2008-04-02 01:24:00,2.23498,2.23991,2.23498,2.23698,7750000.0
2008-04-02 01:25:00,2.23992,2.24338,2.23606,2.23606,10750000.0
2008-04-02 01:26:00,2.23853,2.24095,2.23527,2.23867,5630000.0
2008-04-02 01:27:00,2.23681,2.23979,2.23537,2.23835,8750000.0
2008-04-02 01:28:00,2.23967,2.24068,2.23648,2.237,6500000.0
2008-04-02 01:29:00,2.23946,2.24243,2.23908,2.23908,13500000.0
2008-04-02 01:30:00,2.23654,2.24219,2.23583,2.24067,8500000.0
2008-04-02 01:31:00,2.23706,2.24089,2.23702,2.24087,9880000.0
2008-04-02 01:32:00,2.23894,2.24126,2.23849,2.24126,5500000.0
2008-04-02 01:33:00,2.23998,2.2409,2.23712,2.24046,8130000.0
2008-04-02 01:34:00,2.24003,2.24187,2.23544,2.24019,6630000.0
2008-04-02 01:35:00,2.23678,2.24092,2.23678,2.23871,5500000.0
2008-04-02 01:36:00,2.24138,2.24138,2.23842,2.23842,7380000.0
2008-04-02 01:37:00,2.24023,2.24315,2.23809,2.24236,12880000.0
2008-04-02 01:38:00,2.24205,2.24205,2.23964,2.24007,6000000.0
2008-04-02 01:39:00,2.24253,2.24253,2.23589,2.23794,6130000.0
2008-04-02 01:40:00,2.23956,2.24164,2.23831,2.2408,7500000.0
2008-04-02 01:41:00,2.24101,2.24105,2.23784,2.23784,7750000.0
2008-04-02 01:42:00,2.23813,2.24182,2.23813,2.24058,9750000.0
2008-04-02 01:43:00,2.24075,2.2414,2.23664,2.23664,5750000.0
2008-04-02 01:44:00,2.24054,2.24129,2.23864,2.23864,6000000.0
2008-04-02 01:45:00,2.23925,2.24159,2.23844,2.23949,8750000.0
2008-04-02 01:46:00,2.23979,2.24208,2.2385,2.24163,10750000.0
2008-04-02 01:48:00,2.24047,2.24065,2.2353,2.24065,11130000.0
2008-04-02 01:49:00,2.24043,2.24146,2.23799,2.24142,7010000.0
2008-04-02 01:50:00,2.23626,2.2413,2.23626,2.23832,6500000.0
2008-04-02 01:51:00,2.24256,2.24256,2.23806,2.23862,7880000.0
2008-04-02 01:52:00,2.24157,2.24186,2.23767,2.23826,7500000.0
2008-04-02 01:53:00,2.24091,2.24153,2.23691,2.23691,12250000.0
2008-04-02 01:54:00,2.23946,2.24145,2.2375,2.24119,13130000.0
2008-04-02 01:55:00,2.23901,2.24295,2.23738,2.24295,15500000.0
2008-04-02 01:56:00,2.23908,2.24047,2.23726,2.23977,6000000.0
2008-04-02 01:57:00,2.23962,2.24104,2.23899,2.23937,13500000.0
2008-04-02 01:58:00,2.23688,2.23916,2.23653,2.23916,6000000.0
2008-04-02 02:00:00,2.23762,2.23838,2.2364,2.23821,7380000.0
2008-04-02 02:01:00,2.23766,2.23951,2.23746,2.23905,12250000.0
2008-04-02 02:02:00,2.23724,2.23936,2.23406,2.23915,16250000.0
2008-04-02 02:03:00,2.23938,2.23938,2.2352,2.2376,11000000.0
2008-04-02 02:04:00,2.24016,2.2414,2.23486,2.23486,18500000.0
2008-04-02 02:05:00,2.24007,2.24007,2.23683,2.23766,10380000.0
2008-04-02 02:06:00,2.23659,2.23943,2.23597,2.2362,7500000.0
2008-04-02 02:07:00,2.2371,2.24062,2.23565,2.23837,14380000.0
2008-04-02 02:08:00,2.23771,2.24028,2.23771,2.24,7000000.0
2008-04-02 02:09:00,2.2395,2.2395,2.2365,2.2375,8630000.0
2008-04-02 02:10:00,2.23684,2.23928,2.23684,2.23928,10750000.0
2008-04-02 02:11:00,2.2392,2.24033,2.23337,2.23337,7750000.0
2008-04-02 02:12:00,2.23971,2.23971,2.23707,2.23772,9130000.0
2008-04-02 02:13:00,2.23424,2.23947,2.23398,2.2362,10880000.0
2008-04-02 02:14:00,2.23609,2.23933,2.23301,2.23901,16250000.0
2008-04-02 02:15:00,2.23813,2.23978,2.23201,2.2392,17880000.0
2008-04-02 02:16:00,2.23759,2.23889,2.23332,2.237,12750000.0
2008-04-02 02:17:00,2.23634,2.23969,2.2351,2.23741,8500000.0
2008-04-02 02:18:00,2.23853,2.24018,2.23544,2.23907,11260000.0
2008-04-02 02:19:00,2.23628,2.23962,2.23593,2.237,7750000.0
2008-04-02 02:20:00,2.23883,2.23987,2.23442,2.23955,5250000.0
2008-04-02 02:21:00,2.23866,2.24028,2.23762,2.23762,9000000.0
2008-04-02 02:22:00,2.24003,2.24003,2.23682,2.23711,5500000.0
2008-04-02 02:23:00,2.23991,2.24031,2.23833,2.24028,7250000.0
2008-04-02 02:24:00,2.2388,2.23977,2.23387,2.23728,10750000.0
2008-04-02 02:25:00,2.23823,2.23968,2.23378,2.23378,7500000.0
2008-04-02 02:26:00,2.24047,2.24083,2.23476,2.24083,8750000.0
2008-04-02 02:27:00,2.23861,2.24059,2.23516,2.24043,12000000.0
2008-04-02 02:28:00,2.23935,2.24,2.23534,2.23534,11380000.0
2008-04-02 02:29:00,2.23642,2.24078,2.23642,2.23771,6750000.0
2008-04-02 02:30:00,2.24061,2.24061,2.23787,2.23787,8250000.0
2008-04-02 02:31:00,2.2357,2.2397,2.2357,2.23858,5500000.0
2008-04-02 02:32:00,2.23862,2.24054,2.23653,2.23906,6500000.0
2008-04-02 02:33:00,2.23331,2.2397,2.23261,2.23261,13630000.0
2008-04-02 02:34:00,2.23723,2.23957,2.23491,2.23827,8130000.0
2008-04-02 02:35:00,2.23732,2.23961,2.23632,2.23811,9250000.0
2008-04-02 02:36:00,2.23945,2.23996,2.2326,2.23897,8880000.0
2008-04-02 02:37:00,2.23778,2.24015,2.23457,2.24007,8750000.0
2008-04-02 02:38:00,2.23439,2.23976,2.23439,2.23818,10250000.0
2008-04-02 02:39:00,2.23956,2.23956,2.23509,2.23882,5880000.0
2008-04-02 02:40:00,2.24117,2.24117,2.23698,2.23998,10260000.0
2008-04-02 02:41:00,2.23654,2.24062,2.23468,2.24062,11130000.0
2008-04-02 02:42:00,2.24009,2.24038,2.2351,2.23808,9880000.0
2008-04-02 02:43:00,2.23762,2.23959,2.23671,2.23671,13000000.0
2008-04-02 02:44:00,2.24018,2.24018,2.23757,2.23944,7000000.0
2008-04-02 02:45:00,2.23883,2.23979,2.23384,2.23979,8500000.0
2008-04-02 02:46:00,2.23499,2.23925,2.23499,2.23646,8880000.0
2008-04-02 02:47:00,2.23953,2.24018,2.23753,2.23813,7000000.0
2008-04-02 02:48:00,2.23934,2.23988,2.23344,2.23932,12750000.0
2008-04-02 02:49:00,2.2379,2.23961,2.23702,2.23702,6130000.0
2008-04-02 02:50:00,2.24025,2.24025,2.23821,2.23963,10630000.0
2008-04-02 02:51:00,2.24002,2.24002,2.23811,2.23825,5250000.0
2008-04-02 02:52:00,2.23869,2.24075,2.23706,2.2384,8000000.0
2008-04-02 02:53:00,2.24011,2.24013,2.23803,2.23803,6130000.0
2008-04-02 02:54:00,2.23894,2.24023,2.23613,2.23858,5500000.0
2008-04-02 02:55:00,2.2387,2.24031,2.23863,2.24024,7880000.0
2008-04-02 02:56:00,2.23727,2.24009,2.23727,2.23825,9130000.0
2008-04-02 02:57:00,2.238,2.24027,2.23625,2.23872,13250000.0
2008-04-02 02:58:00,2.24005,2.24005,2.23701,2.23962,7500000.0
2008-04-02 02:59:00,2.23959,2.23994,2.23405,2.23994,8750000.0
2008-04-02 03:00:00,2.2389,2.23993,2.23454,2.23985,7250000.0
2008-04-02 03:01:00,2.23883,2.2404,2.2362,2.23936,16750000.0
2008-04-02 03:02:00,2.24129,2.24129,2.23781,2.2402,8880000.0
2008-04-02 03:03:00,2.23807,2.23955,2.23769,2.23892,11130000.0
2008-04-02 03:04:00,2.23729,2.23975,2.23687,2.23687,9130000.0
2008-04-02 03:05:00,2.23382,2.23982,2.23382,2.23783,6750000.0
2008-04-02 03:06:00,2.23714,2.24026,2.23601,2.23601,13130000.0
2008-04-02 03:08:00,2.23903,2.24042,2.23663,2.23883,9250000.0
2008-04-02 03:09:00,2.23981,2.23981,2.23854,2.23864,5750000.0
2008-04-02 03:10:00,2.23763,2.23909,2.23613,2.23613,9750000.0
2008-04-02 03:11:00,2.23763,2.23763,2.23268,2.23268,6880000.0
2008-04-02 03:12:00,2.23946,2.24018,2.23613,2.23957,5500000.0
2008-04-02 03:13:00,2.23891,2.2404,2.23754,2.23862,8750000.0
2008-04-02 03:14:00,2.23967,2.24024,2.23699,2.23771,5250000.0
2008-04-02 03:15:00,2.23771,2.24015,2.23638,2.2366,9000000.0
2008-04-02 03:16:00,2.23798,2.23888,2.23488,2.23568,9500000.0
2008-04-02 03:17:00,2.23919,2.24042,2.23547,2.23947,13260000.0
2008-04-02 03:18:00,2.23866,2.24028,2.23866,2.2402,5130000.0
2008-04-02 03:19:00,2.24194,2.24199,2.23941,2.2401,5500000.0
2008-04-02 03:20:00,2.23927,2.24113,2.23684,2.24095,6260000.0
2008-04-02 03:21:00,2.24062,2.24114,2.23695,2.23921,7380000.0
2008-04-02 03:22:00,2.2411,2.2412,2.23658,2.23658,9130000.0
2008-04-02 03:23:00,2.24038,2.24272,2.23657,2.24018,7880000.0
2008-04-02 03:24:00,2.24021,2.24218,2.23984,2.24142,9000000.0
2008-04-02 03:25:00,2.24001,2.24199,2.23781,2.24084,6500000.0
2008-04-02 03:26:00,2.24024,2.24194,2.23846,2.24165,10500000.0
2008-04-02 03:27:00,2.24127,2.24172,2.23741,2.23971,9750000.0
2008-04-02 03:28:00,2.24043,2.24186,2.23946,2.24186,8500000.0
2008-04-02 03:29:00,2.24104,2.24183,2.24026,2.24127,7750000.0
2008-04-02 03:30:00,2.23978,2.24217,2.23786,2.24089,8000000.0
2008-04-02 03:31:00,2.24073,2.24124,2.23661,2.23873,7380000.0
2008-04-02 03:32:00,2.23957,2.24114,2.23726,2.23726,6000000.0
2008-04-02 03:33:00,2.23672,2.2424,2.23672,2.24137,8750000.0
2008-04-02 03:34:00,2.24053,2.24164,2.2369,2.23929,8000000.0
2008-04-02 03:35:00,2.23883,2.24156,2.23883,2.23988,7250000.0
2008-04-02 03:36:00,2.24188,2.24188,2.2371,2.24175,5880000.0
2008-04-02 03:37:00,2.24185,2.24185,2.23938,2.24037,8380000.0
2008-04-02 03:38:00,2.24309,2.24309,2.23996,2.2403,6250000.0
2008-04-02 03:39:00,2.24162,2.24168,2.23845,2.24042,16000000.0
2008-04-02 03:40:00,2.23962,2.24133,2.23962,2.2411,11130000.0
2008-04-02 03:41:00,2.2398,2.24104,2.23911,2.23955,6750000.0
2008-04-02 03:42:00,2.23949,2.24069,2.23775,2.24069,5880000.0
2008-04-02 03:43:00,2.23925,2.24033,2.23705,2.23705,6500000.0
2008-04-02 03:44:00,2.24057,2.24057,2.23636,2.23878,5880000.0
2008-04-02 03:45:00,2.23991,2.2411,2.23897,2.23995,5630000.0
2008-04-02 03:46:00,2.24061,2.24076,2.23797,2.23797,7250000.0
2008-04-02 03:47:00,2.23881,2.24061,2.23846,2.23846,10500000.0
2008-04-02 03:48:00,2.23953,2.24063,2.23643,2.23858,6750000.0
2008-04-02 03:49:00,2.23862,2.24099,2.23673,2.23718,5750000.0
2008-04-02 03:50:00,2.23515,2.24127,2.23515,2.2391,5880000.0
2008-04-02 03:51:00,2.24224,2.24224,2.23844,2.23845,12250000.0
2008-04-02 03:52:00,2.23999,2.24144,2.23722,2.23814,8000000.0
2008-04-02 03:53:00,2.24147,2.24149,2.23621,2.2408,10000000.0
2008-04-02 03:54:00,2.24109,2.24202,2.23633,2.24197,6380000.0
2008-04-02 03:55:00,2.24201,2.24201,2.23777,2.24183,12380000.0
2008-04-02 03:56:00,2.2392,2.24133,2.23705,2.23841,6750000.0
2008-04-02 03:57:00,2.24048,2.24048,2.23613,2.23819,7000000.0
2008-04-02 03:58:00,2.23949,2.24036,2.23703,2.23872,6380000.0
2008-04-02 03:59:00,2.24146,2.24146,2.237,2.23926,7000000.0
2008-04-02 04:00:00,2.23909,2.24118,2.23315,2.24108,6630000.0
2008-04-02 04:01:00,2.23899,2.24208,2.23835,2.24208,11380000.0
2008-04-02 04:02:00,2.23963,2.24161,2.23778,2.23927,10000000.0
2008-04-02 04:03:00,2.23738,2.24143,2.23556,2.23943,6250000.0
2008-04-02 04:04:00,2.24062,2.24139,2.23659,2.24139,10250000.0
2008-04-02 04:05:00,2.2407,2.24149,2.23883,2.24149,8250000.0
2008-04-02 04:06:00,2.24075,2.24185,2.23974,2.24094,9500000.0
2008-04-02 04:07:00,2.23787,2.24165,2.23732,2.24118,7000000.0
2008-04-02 04:08:00,2.23997,2.24194,2.23714,2.24194,7250000.0
2008-04-02 04:09:00,2.23904,2.24179,2.23904,2.24179,6750000.0
2008-04-02 04:10:00,2.23923,2.24181,2.23727,2.23859,13250000.0
2008-04-02 04:11:00,2.24242,2.24242,2.23997,2.23997,10000000.0
2008-04-02 04:12:00,2.24007,2.24233,2.23896,2.24207,5500000.0
2008-04-02 04:13:00,2.24147,2.24175,2.23899,2.24077,7000000.0
2008-04-02 04:14:00,2.24101,2.2418,2.2383,2.2418,10000000.0
2008-04-02 04:15:00,2.24018,2.24139,2.23932,2.23932,7750000.0
2008-04-02 04:16:00,2.23967,2.24184,2.23748,2.24184,8000000.0
2008-04-02 04:17:00,2.24264,2.24264,2.2409,2.24112,5500000.0
2008-04-02 04:18:00,2.24148,2.24193,2.23691,2.23853,9500000.0
2008-04-02 04:19:00,2.238,2.24216,2.238,2.24027,8500000.0
2008-04-02 04:20:00,2.23993,2.24162,2.23694,2.2393,6750000.0
2008-04-02 04:21:00,2.23924,2.24197,2.23794,2.24027,9250000.0
2008-04-02 04:22:00,2.24247,2.24247,2.23793,2.2414,10380000.0
2008-04-02 04:23:00,2.24218,2.24218,2.23863,2.24098,11750000.0
2008-04-02 04:24:00,2.24199,2.24199,2.23735,2.24031,9750000.0
2008-04-02 04:25:00,2.23947,2.24183,2.23752,2.23974,6380000.0
2008-04-02 04:26:00,2.24062,2.24231,2.23766,2.23834,11000000.0
2008-04-02 04:27:00,2.24069,2.2416,2.23777,2.23777,6000000.0
2008-04-02 04:28:00,2.24129,2.24197,2.23587,2.23824,11500000.0
2008-04-02 04:29:00,2.24151,2.24218,2.23462,2.24152,7750000.0
2008-04-02 04:30:00,2.24012,2.24204,2.23643,2.24204,5250000.0
2008-04-02 04:31:00,2.24004,2.24148,2.23692,2.23692,12250000.0
2008-04-02 04:32:00,2.24056,2.24217,2.23794,2.24148,13750000.0
2008-04-02 04:33:00,2.24136,2.24136,2.2334,2.23844,5750000.0
2008-04-02 04:34:00,2.23814,2.24192,2.23814,2.23841,5250000.0
2008-04-02 04:35:00,2.2397,2.24101,2.23623,2.23727,11000000.0
2008-04-02 04:36:00,2.23952,2.24053,2.23558,2.23558,10000000.0
2008-04-02 04:37:00,2.24103,2.24103,2.23684,2.23806,7000000.0
2008-04-02 04:38:00,2.24114,2.24161,2.23699,2.24161,7750000.0
2008-04-02 04:40:00,2.23645,2.24353,2.23645,2.23976,8750000.0
2008-04-02 04:41:00,2.24185,2.24256,2.23793,2.24157,12380000.0
2008-04-02 04:42:00,2.23879,2.24122,2.23753,2.23774,8000000.0
2008-04-02 04:43:00,2.23835,2.24157,2.23835,2.24157,7760000.0
2008-04-02 04:44:00,2.23855,2.24142,2.23846,2.24142,10750000.0
2008-04-02 04:45:00,2.23881,2.24041,2.23601,2.23823,7500000.0
2008-04-02 04:46:00,2.2391,2.24053,2.23666,2.23976,9880000.0
2008-04-02 04:47:00,2.23817,2.24061,2.23459,2.24031,7880000.0
2008-04-02 04:48:00,2.24032,2.241,2.23611,2.2404,10000000.0
2008-04-02 04:49:00,2.2383,2.2408,2.23675,2.23716,7750000.0
2008-04-02 04:50:00,2.24041,2.24041,2.23593,2.24006,6750000.0
2008-04-02 04:51:00,2.24027,2.24129,2.23787,2.23812,9010000.0
2008-04-02 04:52:00,2.24073,2.24073,2.2345,2.23796,7750000.0
2008-04-02 04:53:00,2.23989,2.24075,2.23761,2.23813,7250000.0
2008-04-02 04:54:00,2.2404,2.24157,2.23847,2.23847,9000000.0
2008-04-02 04:55:00,2.23903,2.24049,2.23489,2.23489,6250000.0
2008-04-02 04:56:00,2.23633,2.23816,2.23415,2.23761,9250000.0
2008-04-02 04:57:00,2.23889,2.23983,2.23597,2.23597,5750000.0
2008-04-02 04:58:00,2.24038,2.24038,2.23436,2.23436,10130000.0
2008-04-02 04:59:00,2.23951,2.24049,2.23912,2.23946,11130000.0
2008-04-02 05:00:00,2.23995,2.2402,2.23612,2.23787,9250000.0
2008-04-02 05:01:00,2.23955,2.24005,2.23774,2.23938,10500000.0
2008-04-02 05:02:00,2.24082,2.24082,2.23701,2.23741,5630000.0
2008-04-02 05:03:00,2.24093,2.24095,2.2386,2.24006,5500000.0
2008-04-02 05:04:00,2.23811,2.24034,2.23312,2.23845,9750000.0
2008-04-02 05:05:00,2.23847,2.24043,2.23828,2.23828,6500000.0
2008-04-02 05:06:00,2.23901,2.24046,2.23735,2.23888,14750000.0
2008-04-02 05:07:00,2.23794,2.24014,2.23794,2.24009,7500000.0
2008-04-02 05:08:00,2.24066,2.24082,2.23933,2.24031,12250000.0
2008-04-02 05:09:00,2.2404,2.24115,2.23578,2.24018,13000000.0
2008-04-02 05:10:00,2.23561,2.24052,2.23561,2.24049,9130000.0
2008-04-02 05:11:00,2.23981,2.24017,2.23861,2.23983,8130000.0
2008-04-02 05:12:00,2.23927,2.2402,2.23766,2.23849,7880000.0
2008-04-02 05:13:00,2.23776,2.24041,2.23622,2.24041,7000000.0
2008-04-02 05:14:00,2.24052,2.24069,2.23601,2.24037,12000000.0
2008-04-02 05:15:00,2.23763,2.24065,2.23763,2.23923,8000000.0
2008-04-02 05:16:00,2.23796,2.24125,2.23582,2.24125,6500000.0
2008-04-02 05:17:00,2.24095,2.24105,2.23854,2.23994,6250000.0
2008-04-02 05:18:00,2.24013,2.24013,2.23408,2.23963,10500000.0
2008-04-02 05:19:00,2.24008,2.24008,2.23805,2.23971,7750000.0
2008-04-02 05:20:00,2.23913,2.24062,2.2357,2.23993,12250000.0
2008-04-02 05:21:00,2.24006,2.24049,2.23502,2.236,6500000.0
2008-04-02 05:22:00,2.23842,2.24039,2.23696,2.23696,8250000.0
2008-04-02 05:23:00,2.23963,2.23987,2.23514,2.23838,6000000.0
2008-04-02 05:24:00,2.23886,2.24068,2.23532,2.23962,9000000.0
2008-04-02 05:26:00,2.23883,2.23937,2.23416,2.23691,8500000.0
2008-04-02 05:27:00,2.23817,2.24036,2.23686,2.23822,8880000.0
2008-04-02 05:28:00,2.24151,2.24163,2.24068,2.24163,7750000.0
2008-04-02 05:29:00,2.2365,2.23986,2.23478,2.23986,7500000.0
2008-04-02 05:30:00,2.24088,2.24127,2.23792,2.23792,8750000.0
2008-04-02 05:31:00,2.24034,2.24141,2.23475,2.23772,10010000.0
2008-04-02 05:32:00,2.24058,2.24061,2.23482,2.23842,10000000.0
2008-04-02 05:33:00,2.23752,2.24105,2.23706,2.2408,7380000.0
2008-04-02 05:34:00,2.24053,2.24053,2.23627,2.23762,8500000.0
2008-04-02 05:35:00,2.23628,2.24005,2.23528,2.23528,11130000.0
2008-04-02 05:36:00,2.2394,2.23961,2.23756,2.23756,9500000.0
2008-04-02 05:37:00,2.23863,2.24038,2.23709,2.24001,5750000.0
2008-04-02 05:38:00,2.2392,2.2404,2.23869,2.23984,6010000.0
2008-04-02 05:39:00,2.23999,2.24044,2.23312,2.24044,9760000.0
2008-04-02 05:40:00,2.24145,2.2418,2.23791,2.23791,5250000.0
2008-04-02 05:41:00,2.24038,2.24108,2.23835,2.23835,8250000.0
2008-04-02 05:42:00,2.23966,2.24058,2.23438,2.23806,8750000.0
2008-04-02 05:43:00,2.24043,2.24043,2.23748,2.24035,5250000.0
2008-04-02 05:44:00,2.23694,2.24171,2.23694,2.24169,8000000.0
2008-04-02 05:45:00,2.24155,2.24155,2.23807,2.23894,8130000.0
2008-04-02 05:46:00,2.2382,2.24085,2.23788,2.24071,11880000.0
2008-04-02 05:47:00,2.24135,2.24186,2.23797,2.23897,4880000.0
2008-04-02 05:48:00,2.23733,2.24122,2.23733,2.2382,9750000.0
2008-04-02 05:49:00,2.241,2.24149,2.23883,2.23958,6000000.0
2008-04-02 05:50:00,2.23959,2.24078,2.23313,2.23449,9000000.0
2008-04-02 05:51:00,2.24108,2.24108,2.23874,2.24048,6250000.0
2008-04-02 05:52:00,2.24031,2.24083,2.23512,2.23752,8880000.0
2008-04-02 05:53:00,2.24105,2.24105,2.23829,2.23835,6630000.0
2008-04-02 05:54:00,2.24139,2.24139,2.23802,2.23984,6500000.0
2008-04-02 05:55:00,2.23873,2.24071,2.23556,2.24071,6750000.0
2008-04-02 05:56:00,2.24127,2.24138,2.23812,2.23897,9250000.0
2008-04-02 05:57:00,2.24229,2.24229,2.23804,2.23804,7250000.0
2008-04-02 05:58:00,2.24089,2.24159,2.23813,2.24159,7010000.0
2008-04-02 05:59:00,2.23812,2.2409,2.23812,2.2409,6000000.0
2008-04-02 06:00:00,2.24005,2.24005,2.23385,2.23385,7250000.0
2008-04-02 06:01:00,2.23885,2.24093,2.23711,2.24093,9000000.0
2008-04-02 06:02:00,2.24012,2.24099,2.2382,2.23976,7250000.0
2008-04-02 06:03:00,2.23935,2.2414,2.2391,2.24081,7380000.0
2008-04-02 06:04:00,2.24143,2.24167,2.23775,2.23812,9130000.0
2008-04-02 06:05:00,2.2396,2.24133,2.23672,2.23928,6000000.0
2008-04-02 06:06:00,2.23943,2.24167,2.23665,2.23972,9880000.0
2008-04-02 06:07:00,2.23697,2.24068,2.23644,2.24006,6250000.0
2008-04-02 06:08:00,2.2386,2.23991,2.23739,2.23739,10880000.0
2008-04-02 06:09:00,2.24202,2.24202,2.24078,2.24078,5750000.0
2008-04-02 06:10:00,2.24067,2.24102,2.23666,2.2396,8510000.0
2008-04-02 06:11:00,2.24065,2.24117,2.23742,2.23923,10500000.0
2008-04-02 06:12:00,2.24082,2.24176,2.2395,2.24123,10880000.0
2008-04-02 06:13:00,2.24146,2.24222,2.23853,2.23853,8750000.0
2008-04-02 06:14:00,2.23941,2.24204,2.23695,2.24204,8010000.0
2008-04-02 06:15:00,2.24095,2.24183,2.24004,2.24183,7000000.0
2008-04-02 06:16:00,2.24186,2.24199,2.23779,2.2394,9000000.0
2008-04-02 06:17:00,2.23883,2.24176,2.2383,2.24176,8500000.0
2008-04-02 06:18:00,2.24277,2.24277,2.24062,2.2418,5750000.0
2008-04-02 06:19:00,2.23785,2.24241,2.23785,2.24241,10000000.0
2008-04-02 06:20:00,2.24011,2.24134,2.23526,2.24057,11130000.0
2008-04-02 06:21:00,2.23855,2.24155,2.23552,2.23552,9000000.0
2008-04-02 06:22:00,2.24017,2.24212,2.23745,2.24093,13500000.0
2008-04-02 06:23:00,2.23679,2.24188,2.23679,2.23888,6510000.0
2008-04-02 06:24:00,2.23986,2.24121,2.23677,2.24121,7380000.0
2008-04-02 06:25:00,2.242,2.242,2.23798,2.23882,10880000.0
2008-04-02 06:26:00,2.24079,2.242,2.23545,2.23863,13380000.0
2008-04-02 06:27:00,2.24057,2.24237,2.23816,2.24002,9010000.0
2008-04-02 06:28:00,2.23862,2.23862,2.23362,2.23782,5500000.0
2008-04-02 06:29:00,2.24192,2.24192,2.23578,2.24041,7380000.0
2008-04-02 06:30:00,2.23793,2.24171,2.23793,2.24105,8500000.0
2008-04-02 06:31:00,2.24166,2.24166,2.23623,2.23702,11500000.0
2008-04-02 06:32:00,2.23953,2.24137,2.23684,2.23871,7750000.0
2008-04-02 06:34:00,2.24238,2.24238,2.23998,2.23998,9000000.0
2008-04-02 06:35:00,2.23928,2.24107,2.23654,2.23654,11380000.0
2008-04-02 06:36:00,2.23859,2.24075,2.23597,2.23952,10750000.0
2008-04-02 06:37:00,2.23793,2.24179,2.23506,2.24149,9000000.0
2008-04-02 06:38:00,2.23942,2.24178,2.23834,2.24165,10130000.0
2008-04-02 06:39:00,2.23925,2.24038,2.2373,2.23851,6750000.0
2008-04-02 06:40:00,2.24045,2.24158,2.23855,2.24158,10750000.0
2008-04-02 06:41:00,2.23779,2.24282,2.23691,2.24225,8880000.0
2008-04-02 06:42:00,2.23936,2.24085,2.23688,2.24051,6500000.0
2008-04-02 06:43:00,2.24005,2.24192,2.23763,2.24192,14000000.0
2008-04-02 06:44:00,2.23604,2.24208,2.23604,2.24156,9750000.0
2008-04-02 06:45:00,2.24047,2.24226,2.23676,2.23874,11500000.0
2008-04-02 06:46:00,2.23988,2.24152,2.2374,2.24152,8000000.0
2008-04-02 06:47:00,2.23983,2.24324,2.23765,2.24094,10380000.0
2008-04-02 06:48:00,2.24132,2.24231,2.23756,2.23756,10250000.0
2008-04-02 06:49:00,2.24298,2.24322,2.23842,2.24316,10880000.0
2008-04-02 06:50:00,2.23939,2.24247,2.2385,2.23936,9250000.0
2008-04-02 06:51:00,2.24084,2.2424,2.23678,2.24056,9250000.0
2008-04-02 06:52:00,2.24168,2.24285,2.24066,2.24094,6500000.0
2008-04-02 06:53:00,2.23897,2.24282,2.23572,2.24282,15010000.0
2008-04-02 06:54:00,2.24331,2.24433,2.23799,2.24155,11750000.0
2008-04-02 06:55:00,2.24274,2.24301,2.23855,2.24258,12380000.0
2008-04-02 06:56:00,2.24239,2.24289,2.23747,2.24283,5250000.0
2008-04-02 06:57:00,2.24179,2.24336,2.2388,2.24336,10130000.0
2008-04-02 06:58:00,2.24243,2.24383,2.23684,2.24366,10250000.0
2008-04-02 06:59:00,2.24219,2.24341,2.24155,2.24341,6750000.0
2008-04-02 07:00:00,2.24144,2.24272,2.24054,2.24054,5250000.0
2008-04-02 07:01:00,2.24246,2.24261,2.23873,2.24067,5750000.0
2008-04-02 07:02:00,2.24359,2.244,2.24069,2.24069,7000000.0
2008-04-02 07:03:00,2.2427,2.24307,2.23813,2.24181,6500000.0
2008-04-02 07:04:00,2.24275,2.243,2.23942,2.2408,11500000.0
2008-04-02 07:05:00,2.23698,2.24274,2.23696,2.23899,11880000.0
2008-04-02 07:06:00,2.24056,2.24295,2.23762,2.24288,6000000.0
2008-04-02 07:07:00,2.24084,2.24381,2.24052,2.24052,7630000.0
2008-04-02 07:08:00,2.24276,2.24276,2.23922,2.23922,8750000.0
2008-04-02 07:09:00,2.24134,2.24224,2.24009,2.24015,10000000.0
2008-04-02 07:10:00,2.23987,2.24164,2.23637,2.23681,7880000.0
2008-04-02 07:11:00,2.24003,2.24238,2.239,2.24238,12000000.0
2008-04-02 07:12:00,2.23823,2.2422,2.23823,2.24194,6500000.0
2008-04-02 07:13:00,2.24289,2.24308,2.23746,2.23746,8000000.0
2008-04-02 07:14:00,2.23956,2.24111,2.23948,2.24099,9000000.0
2008-04-02 07:15:00,2.24283,2.24283,2.23875,2.2392,6250000.0
2008-04-02 07:16:00,2.24149,2.24306,2.23792,2.24276,7500000.0
2008-04-02 07:17:00,2.24141,2.24314,2.2379,2.24248,7000000.0
2008-04-02 07:18:00,2.24412,2.24412,2.23852,2.24287,14880000.0
2008-04-02 07:19:00,2.24055,2.24337,2.24055,2.2407,5500000.0
2008-04-02 07:20:00,2.23967,2.24377,2.23967,2.24319,8630000.0
2008-04-02 07:21:00,2.24307,2.24348,2.23783,2.24244,11000000.0
2008-04-02 07:22:00,2.2412,2.24253,2.23661,2.23936,10750000.0
2008-04-02 07:23:00,2.24108,2.24393,2.24037,2.24388,13500000.0
2008-04-02 07:24:00,2.24235,2.24235,2.24081,2.24083,9000000.0
2008-04-02 07:25:00,2.24356,2.24376,2.23857,2.2402,6130000.0
2008-04-02 07:26:00,2.23893,2.24225,2.23772,2.24136,11250000.0
2008-04-02 07:27:00,2.24316,2.24386,2.23816,2.24302,13130000.0
2008-04-02 07:28:00,2.24288,2.24325,2.23786,2.24012,11500000.0
2008-04-02 07:29:00,2.24327,2.24327,2.24127,2.24244,9000000.0
2008-04-02 07:30:00,2.243,2.24393,2.23996,2.23996,8250000.0
2008-04-02 07:31:00,2.24431,2.24495,2.24149,2.24424,20380000.0
2008-04-02 07:32:00,2.24173,2.24662,2.23891,2.24573,7130000.0
2008-04-02 07:33:00,2.24171,2.24592,2.24153,2.24545,6250000.0
2008-04-02 07:34:00,2.24242,2.24681,2.24242,2.24511,9250000.0
2008-04-02 07:35:00,2.2445,2.24665,2.24431,2.24645,8500000.0
2008-04-02 07:36:00,2.24209,2.24679,2.24209,2.24424,8500000.0
2008-04-02 07:37:00,2.24598,2.24699,2.24405,2.24405,13500000.0
2008-04-02 07:38:00,2.24858,2.24858,2.23945,2.2464,9630000.0
2008-04-02 07:39:00,2.2462,2.24932,2.2462,2.24723,6500000.0
2008-04-02 07:40:00,2.24766,2.24766,2.24501,2.24699,10750000.0
2008-04-02 07:41:00,2.24521,2.24804,2.2434,2.248,9760000.0
2008-04-02 07:42:00,2.24425,2.24775,2.24369,2.24369,10750000.0
2008-04-02 07:43:00,2.24499,2.24742,2.24226,2.24573,7750000.0
2008-04-02 07:44:00,2.24637,2.24766,2.24336,2.24611,9750000.0
2008-04-02 07:45:00,2.24185,2.24731,2.24185,2.24626,9250000.0
2008-04-02 07:46:00,2.246,2.2492,2.23899,2.2492,9250000.0
2008-04-02 07:47:00,2.2499,2.25034,2.24631,2.25034,8500000.0
2008-04-02 07:48:00,2.24967,2.25034,2.24278,2.25034,7250000.0
2008-04-02 07:49:00,2.24545,2.24968,2.24404,2.24788,7250000.0
2008-04-02 07:50:00,2.2467,2.25033,2.2467,2.24841,9500000.0
2008-04-02 07:51:00,2.2467,2.24813,2.24669,2.24813,7750000.0
2008-04-02 07:52:00,2.24748,2.24826,2.24392,2.24579,6750000.0
2008-04-02 07:53:00,2.24743,2.24875,2.24364,2.24753,8500000.0
2008-04-02 07:54:00,2.24892,2.24901,2.24045,2.24861,10000000.0
2008-04-02 07:55:00,2.24831,2.24866,2.24613,2.24866,9000000.0
2008-04-02 07:56:00,2.24783,2.24906,2.24519,2.24906,9000000.0
2008-04-02 07:57:00,2.24853,2.24853,2.24378,2.2448,6750000.0
2008-04-02 07:58:00,2.24579,2.2465,2.24483,2.24483,8000000.0
2008-04-02 07:59:00,2.24573,2.24753,2.24323,2.24687,15260000.0
2008-04-02 08:00:00,2.2459,2.24728,2.24108,2.24643,5250000.0
2008-04-02 08:01:00,2.24527,2.24746,2.24212,2.24746,6250000.0
2008-04-02 08:02:00,2.24406,2.24618,2.24065,2.24409,8500000.0
2008-04-02 08:03:00,2.24674,2.24674,2.24154,2.24493,9880000.0
2008-04-02 08:04:00,2.24495,2.24777,2.24281,2.24668,10250000.0
2008-04-02 08:05:00,2.2466,2.2466,2.24285,2.24588,16500000.0
2008-04-02 08:06:00,2.2454,2.24632,2.24237,2.24632,8130000.0
2008-04-02 08:07:00,2.24542,2.24644,2.24442,2.24597,6500000.0
2008-04-02 08:08:00,2.24711,2.24732,2.24565,2.24731,5880000.0
2008-04-02 08:09:00,2.24407,2.2464,2.2402,2.2464,8750000.0
2008-04-02 08:10:00,2.24121,2.24658,2.24046,2.24609,11250000.0
2008-04-02 08:11:00,2.24648,2.24782,2.24277,2.24782,10500000.0
2008-04-02 08:12:00,2.24591,2.24684,2.24469,2.24684,6250000.0
2008-04-02 08:13:00,2.2437,2.24736,2.24338,2.24529,14000000.0
2008-04-02 08:14:00,2.24344,2.24633,2.24192,2.24522,8000000.0
2008-04-02 08:15:00,2.24506,2.2469,2.24082,2.24525,14130000.0
2008-04-02 08:16:00,2.24567,2.24615,2.2417,2.24615,10130000.0
2008-04-02 08:17:00,2.24641,2.24684,2.24321,2.24681,9000000.0
2008-04-02 08:18:00,2.24223,2.24745,2.24208,2.24503,11380000.0
2008-04-02 08:19:00,2.24638,2.24638,2.24354,2.24565,7630000.0
2008-04-02 08:20:00,2.24705,2.24705,2.24385,2.24385,12750000.0
2008-04-02 08:21:00,2.24546,2.24628,2.24344,2.24584,8380000.0
2008-04-02 08:22:00,2.24589,2.24589,2.23908,2.24103,10500000.0
2008-04-02 08:23:00,2.24336,2.24561,2.24066,2.24481,13000000.0
2008-04-02 08:24:00,2.245,2.24513,2.24331,2.24471,5250000.0
2008-04-02 08:25:00,2.24399,2.24695,2.24107,2.24524,12630000.0
2008-04-02 08:26:00,2.24336,2.24631,2.24145,2.246,12500000.0
2008-04-02 08:27:00,2.2455,2.24583,2.24066,2.24499,6500000.0
2008-04-02 08:28:00,2.24537,2.24645,2.23891,2.24311,8630000.0
2008-04-02 08:29:00,2.24281,2.2456,2.24111,2.24404,7250000.0
2008-04-02 08:30:00,2.24613,2.24705,2.24274,2.24328,9000000.0
2008-04-02 08:31:00,2.24603,2.24603,2.24307,2.24371,8880000.0
2008-04-02 08:32:00,2.24421,2.24629,2.24004,2.24525,7500000.0
2008-04-02 08:33:00,2.24529,2.24562,2.24123,2.24267,9760000.0
2008-04-02 08:34:00,2.24363,2.24583,2.24078,2.24313,7750000.0
2008-04-02 08:35:00,2.24534,2.24534,2.24079,2.24079,13750000.0
2008-04-02 08:36:00,2.24569,2.24615,2.2429,2.24293,8630000.0
2008-04-02 08:37:00,2.2446,2.24535,2.24175,2.24281,11250000.0
2008-04-02 08:38:00,2.24512,2.24655,2.24352,2.2461,8750000.0
2008-04-02 08:39:00,2.24118,2.2448,2.24118,2.24248,5250000.0
2008-04-02 08:40:00,2.24205,2.24476,2.24036,2.24476,8000000.0
2008-04-02 08:41:00,2.24213,2.24571,2.24213,2.2456,7500000.0
2008-04-02 08:42:00,2.24135,2.2457,2.23895,2.24335,9630000.0
2008-04-02 08:43:00,2.24587,2.24639,2.24186,2.24589,8250000.0
2008-04-02 08:44:00,2.24512,2.24687,2.24156,2.244,7380000.0
2008-04-02 08:45:00,2.24559,2.24735,2.24168,2.24659,10000000.0
2008-04-02 08:46:00,2.24479,2.24678,2.24143,2.24542,10250000.0
2008-04-02 08:47:00,2.24517,2.24536,2.24075,2.24075,9130000.0
2008-04-02 08:48:00,2.24428,2.24621,2.23945,2.24621,6750000.0
2008-04-02 08:49:00,2.24494,2.24764,2.24191,2.24764,12250000.0
2008-04-02 08:50:00,2.24706,2.24759,2.24431,2.24739,7750000.0
2008-04-02 08:51:00,2.24802,2.24802,2.24337,2.24583,8750000.0
2008-04-02 08:52:00,2.24522,2.24799,2.24405,2.24698,5750000.0
2008-04-02 08:53:00,2.24728,2.24789,2.24332,2.24482,18130000.0
2008-04-02 08:54:00,2.24486,2.24562,2.24377,2.24539,6250000.0
2008-04-02 08:55:00,2.24467,2.24612,2.24024,2.24612,12250000.0
2008-04-02 08:56:00,2.24443,2.24459,2.24274,2.24274,6250000.0
2008-04-02 08:57:00,2.24261,2.24526,2.24052,2.24307,7500000.0
2008-04-02 08:58:00,2.24266,2.24444,2.23793,2.24438,12380000.0
2008-04-02 08:59:00,2.24469,2.24475,2.24034,2.24034,8000000.0
2008-04-02 09:00:00,2.24148,2.24303,2.23885,2.24295,9000000.0
2008-04-02 09:01:00,2.24254,2.24318,2.23954,2.24254,12500000.0
2008-04-02 09:02:00,2.24217,2.24368,2.23977,2.23977,8500000.0
2008-04-02 09:03:00,2.24157,2.24301,2.23863,2.24005,11750000.0
2008-04-02 09:04:00,2.24097,2.24238,2.23815,2.24226,8000000.0
2008-04-02 09:05:00,2.24123,2.24303,2.24076,2.24303,7250000.0
2008-04-02 09:06:00,2.24271,2.24271,2.23984,2.24267,8380000.0
2008-04-02 09:07:00,2.24285,2.2442,2.24112,2.24281,10750000.0
2008-04-02 09:08:00,2.24158,2.24393,2.23992,2.23992,8750000.0
2008-04-02 09:09:00,2.24426,2.24426,2.24006,2.24169,5130000.0
2008-04-02 09:10:00,2.24091,2.24364,2.23855,2.24265,14500000.0
2008-04-02 09:11:00,2.24084,2.2431,2.23862,2.24283,8000000.0
2008-04-02 09:12:00,2.24318,2.2432,2.24112,2.2432,6010000.0
2008-04-02 09:13:00,2.24211,2.24346,2.23851,2.24346,5500000.0
2008-04-02 09:14:00,2.24192,2.24378,2.23733,2.24184,6500000.0
2008-04-02 09:15:00,2.24283,2.24283,2.23905,2.24028,9000000.0
2008-04-02 09:16:00,2.24189,2.24189,2.23567,2.23931,7500000.0
2008-04-02 09:17:00,2.24276,2.24276,2.23561,2.24202,9750000.0
2008-04-02 09:18:00,2.24157,2.24157,2.23727,2.24132,9500000.0
2008-04-02 09:19:00,2.24145,2.24192,2.23494,2.23946,7750000.0
2008-04-02 09:20:00,2.24136,2.24145,2.2356,2.24047,10000000.0
2008-04-02 09:21:00,2.23972,2.24166,2.23709,2.24023,9010000.0
2008-04-02 09:22:00,2.23977,2.24059,2.23592,2.24035,9880000.0
2008-04-02 09:23:00,2.24069,2.24152,2.23758,2.2404,5750000.0
2008-04-02 09:24:00,2.24038,2.24038,2.23327,2.23888,12250000.0
2008-04-02 09:25:00,2.23918,2.23918,2.23612,2.23775,9130000.0
2008-04-02 09:26:00,2.23522,2.23888,2.23296,2.23636,12750000.0
2008-04-02 09:27:00,2.23324,2.23702,2.23324,2.23511,14500000.0
2008-04-02 09:28:00,2.23624,2.23655,2.23349,2.23603,8500000.0
2008-04-02 09:29:00,2.23645,2.23723,2.23191,2.23723,19630000.0
2008-04-02 09:30:00,2.23628,2.23776,2.23234,2.23583,8500000.0
2008-04-02 09:31:00,2.23565,2.23645,2.23436,2.23645,9750000.0
2008-04-02 09:32:00,2.23502,2.23576,2.23318,2.23535,6000000.0
2008-04-02 09:33:00,2.23424,2.23482,2.23151,2.23385,6250000.0
2008-04-02 09:34:00,2.2341,2.23488,2.23216,2.23466,10500000.0
2008-04-02 09:35:00,2.23375,2.23375,2.22778,2.23267,7880000.0
2008-04-02 09:36:00,2.22995,2.23463,2.22995,2.23325,8380000.0
2008-04-02 09:37:00,2.23225,2.23523,2.23225,2.23485,8000000.0
2008-04-02 09:38:00,2.23345,2.23359,2.22776,2.23359,17380000.0
2008-04-02 09:39:00,2.23341,2.23451,2.23061,2.23451,11130000.0
2008-04-02 09:40:00,2.23391,2.2352,2.22993,2.23497,13630000.0
2008-04-02 09:41:00,2.23512,2.2359,2.23139,2.2347,5750000.0
2008-04-02 09:42:00,2.23622,2.23622,2.23119,2.23452,11630000.0
2008-04-02 09:43:00,2.2331,2.23432,2.23003,2.23376,8500000.0
2008-04-02 09:44:00,2.23442,2.2345,2.23231,2.2345,8250000.0
2008-04-02 09:45:00,2.23441,2.23511,2.22921,2.23511,10130000.0
2008-04-02 09:46:00,2.23198,2.23568,2.23198,2.23568,6630000.0
2008-04-02 09:47:00,2.23468,2.23487,2.23159,2.23217,6380000.0
2008-04-02 09:48:00,2.23461,2.23502,2.2326,2.23499,9250000.0
2008-04-02 09:49:00,2.23547,2.23578,2.23251,2.23438,6250000.0
2008-04-02 09:50:00,2.23375,2.23505,2.22881,2.23505,6500000.0
2008-04-02 09:51:00,2.23351,2.23467,2.23229,2.2326,8880000.0
2008-04-02 09:52:00,2.23297,2.23388,2.23065,2.23313,7000000.0
2008-04-02 09:53:00,2.23368,2.23368,2.2302,2.2302,7000000.0
2008-04-02 09:54:00,2.23352,2.23352,2.22992,2.23298,8130000.0
2008-04-02 09:55:00,2.23196,2.23332,2.22899,2.23058,10000000.0
2008-04-02 09:56:00,2.23332,2.23332,2.22814,2.2324,9750000.0
2008-04-02 09:57:00,2.23257,2.23312,2.22646,2.23256,12500000.0
2008-04-02 09:58:00,2.23162,2.2325,2.22636,2.23203,8130000.0
2008-04-02 09:59:00,2.22827,2.23361,2.22827,2.23295,10630000.0
2008-04-02 10:00:00,2.23196,2.23306,2.22934,2.22994,9000000.0
2008-04-02 10:01:00,2.2332,2.23328,2.23085,2.23085,9500000.0
2008-04-02 10:02:00,2.23135,2.23241,2.22808,2.23149,12250000.0
2008-04-02 10:03:00,2.23172,2.23346,2.22959,2.23346,11250000.0
2008-04-02 10:04:00,2.23175,2.23302,2.22866,2.23263,10000000.0
2008-04-02 10:05:00,2.23355,2.23446,2.22813,2.23341,11250000.0
2008-04-02 10:06:00,2.23301,2.23367,2.23191,2.233,7750000.0
2008-04-02 10:07:00,2.23293,2.23419,2.22898,2.23359,9250000.0
2008-04-02 10:08:00,2.23292,2.23344,2.22727,2.23031,6500000.0
2008-04-02 10:09:00,2.22861,2.23327,2.22825,2.2302,12000000.0
2008-04-02 10:10:00,2.23295,2.23364,2.229,2.23251,9500000.0
2008-04-02 10:11:00,2.23209,2.23311,2.22919,2.22919,7000000.0
2008-04-02 10:12:00,2.2319,2.23283,2.23041,2.23283,7250000.0
2008-04-02 10:13:00,2.23239,2.2332,2.22864,2.23062,7250000.0
2008-04-02 10:14:00,2.233,2.23315,2.2288,2.23315,7750000.0
2008-04-02 10:15:00,2.2289,2.23416,2.22789,2.23385,9750000.0
2008-04-02 10:16:00,2.23487,2.23487,2.23143,2.23255,5250000.0
2008-04-02 10:17:00,2.23255,2.23498,2.23068,2.23498,7250000.0
2008-04-02 10:18:00,2.23122,2.234,2.22911,2.23233,8500000.0
2008-04-02 10:19:00,2.23254,2.23444,2.23,2.23444,6750000.0
2008-04-02 10:20:00,2.23401,2.2342,2.22914,2.22936,7000000.0
2008-04-02 10:21:00,2.23458,2.23458,2.23033,2.23379,13750000.0
2008-04-02 10:22:00,2.23365,2.23388,2.23134,2.23341,6130000.0
2008-04-02 10:23:00,2.2327,2.23371,2.23146,2.23371,6500000.0
2008-04-02 10:24:00,2.23343,2.23405,2.2301,2.23313,7500000.0
2008-04-02 10:25:00,2.23372,2.23372,2.22965,2.23197,6760000.0
2008-04-02 10:26:00,2.23228,2.23373,2.22949,2.23335,11000000.0
2008-04-02 10:27:00,2.23236,2.23296,2.2272,2.23217,9250000.0
2008-04-02 10:28:00,2.2295,2.23343,2.22909,2.23271,11000000.0
2008-04-02 10:29:00,2.23247,2.23253,2.2308,2.23206,9500000.0
2008-04-02 10:30:00,2.23018,2.23309,2.22627,2.22814,8630000.0
2008-04-02 10:31:00,2.23181,2.23394,2.2302,2.23132,8500000.0
2008-04-02 10:32:00,2.23478,2.23497,2.23084,2.23317,7630000.0
2008-04-02 10:33:00,2.23501,2.23547,2.23001,2.23547,13750000.0
2008-04-02 10:34:00,2.23352,2.23434,2.23023,2.23377,7880000.0
2008-04-02 10:35:00,2.23462,2.23462,2.22732,2.22994,9750000.0
2008-04-02 10:36:00,2.23202,2.23378,2.2297,2.2327,13380000.0
2008-04-02 10:37:00,2.23423,2.23423,2.23004,2.231,11630000.0
2008-04-02 10:38:00,2.23369,2.23383,2.23106,2.23383,8510000.0
2008-04-02 10:39:00,2.23273,2.23371,2.23162,2.23296,5500000.0
2008-04-02 10:40:00,2.23354,2.23354,2.22634,2.22634,11630000.0
2008-04-02 10:41:00,2.23001,2.2323,2.22786,2.22786,5500000.0
2008-04-02 10:42:00,2.23239,2.23239,2.22878,2.22997,7750000.0
2008-04-02 10:43:00,2.23044,2.23092,2.22772,2.22893,9000000.0
2008-04-02 10:44:00,2.22915,2.23057,2.22488,2.22873,8380000.0
2008-04-02 10:45:00,2.23122,2.23141,2.22518,2.23101,10130000.0
2008-04-02 10:46:00,2.23063,2.23145,2.22854,2.23145,12510000.0
2008-04-02 10:47:00,2.23028,2.23138,2.22724,2.23138,7000000.0
2008-04-02 10:48:00,2.22955,2.23133,2.22904,2.23133,5250000.0
2008-04-02 10:49:00,2.23181,2.23181,2.22596,2.22826,11500000.0
2008-04-02 10:50:00,2.2288,2.23098,2.2281,2.22894,8750000.0
2008-04-02 10:51:00,2.2295,2.23142,2.22755,2.23021,9750000.0
2008-04-02 10:52:00,2.23191,2.23217,2.22888,2.23103,7000000.0
2008-04-02 10:53:00,2.23209,2.23209,2.22828,2.22828,5500000.0
2008-04-02 10:54:00,2.23044,2.23068,2.22857,2.23044,6750000.0
2008-04-02 10:55:00,2.23066,2.23141,2.22694,2.23073,18250000.0
2008-04-02 10:56:00,2.22757,2.23069,2.2251,2.22535,9130000.0
2008-04-02 10:57:00,2.23158,2.23168,2.22704,2.23168,7250000.0
2008-04-02 10:58:00,2.2304,2.23095,2.22836,2.22954,11760000.0
2008-04-02 10:59:00,2.23069,2.23087,2.22773,2.22946,7000000.0
2008-04-02 11:00:00,2.2272,2.23038,2.22699,2.23038,8380000.0
2008-04-02 11:01:00,2.22944,2.23074,2.22444,2.22733,11250000.0
2008-04-02 11:02:00,2.22766,2.23002,2.22717,2.23002,7380000.0
2008-04-02 11:03:00,2.23003,2.23035,2.22599,2.22942,9880000.0
2008-04-02 11:04:00,2.22722,2.22884,2.22511,2.22884,6250000.0
2008-04-02 11:05:00,2.23058,2.23058,2.22506,2.22736,7250000.0
2008-04-02 11:06:00,2.22989,2.22989,2.22393,2.22982,14000000.0
2008-04-02 11:07:00,2.23017,2.23026,2.22716,2.22929,9750000.0
2008-04-02 11:08:00,2.2265,2.22865,2.22359,2.22781,7250000.0
2008-04-02 11:09:00,2.22829,2.22917,2.22327,2.22579,6250000.0
2008-04-02 11:10:00,2.22773,2.22867,2.22515,2.22739,9880000.0
2008-04-02 11:11:00,2.22784,2.22882,2.22401,2.22715,5750000.0
2008-04-02 11:12:00,2.22735,2.22841,2.2254,2.22841,13750000.0
2008-04-02 11:13:00,2.2261,2.22787,2.22385,2.22787,9500000.0
2008-04-02 11:14:00,2.22733,2.22867,2.226,2.22655,8130000.0
2008-04-02 11:15:00,2.22896,2.22896,2.22406,2.22625,8750000.0
2008-04-02 11:16:00,2.22658,2.22822,2.22532,2.2282,12250000.0
2008-04-02 11:17:00,2.22587,2.22799,2.22435,2.22705,8750000.0
2008-04-02 11:18:00,2.225,2.22776,2.22493,2.22776,6250000.0
2008-04-02 11:19:00,2.22849,2.22849,2.22382,2.22731,10130000.0
2008-04-02 11:20:00,2.22478,2.22766,2.22251,2.22453,10750000.0
2008-04-02 11:21:00,2.22859,2.22924,2.22227,2.22699,10250000.0
2008-04-02 11:22:00,2.22895,2.22895,2.22538,2.22756,5500000.0
2008-04-02 11:23:00,2.22815,2.2287,2.22329,2.22538,15500000.0
2008-04-02 11:24:00,2.22962,2.22962,2.22346,2.2282,14250000.0
2008-04-02 11:25:00,2.23034,2.23168,2.22657,2.22711,11750000.0
2008-04-02 11:26:00,2.22787,2.22828,2.22486,2.22828,8750000.0
2008-04-02 11:27:00,2.2296,2.2297,2.22468,2.22894,7000000.0
2008-04-02 11:28:00,2.22743,2.22992,2.22674,2.22973,6250000.0
2008-04-02 11:29:00,2.22876,2.22915,2.22468,2.2253,9250000.0
2008-04-02 11:30:00,2.2275,2.2275,2.22442,2.22708,6260000.0
2008-04-02 11:31:00,2.22921,2.22921,2.22559,2.2285,11250000.0
2008-04-02 11:32:00,2.22658,2.2291,2.22438,2.2291,18250000.0
2008-04-02 11:33:00,2.22833,2.22938,2.22673,2.22732,8500000.0
2008-04-02 11:34:00,2.22595,2.22916,2.22514,2.22916,6130000.0
2008-04-02 11:35:00,2.22897,2.22901,2.22413,2.22808,5250000.0
2008-04-02 11:36:00,2.22716,2.22881,2.22358,2.22881,7750000.0
2008-04-02 11:37:00,2.22934,2.22984,2.2253,2.22571,10750000.0
2008-04-02 11:38:00,2.226,2.22925,2.226,2.22732,5500000.0
2008-04-02 11:39:00,2.22912,2.22995,2.226,2.22803,13500000.0
2008-04-02 11:40:00,2.22739,2.22983,2.22547,2.22756,6750000.0
2008-04-02 11:41:00,2.23021,2.23061,2.2252,2.22697,5500000.0
2008-04-02 11:42:00,2.22941,2.23011,2.22609,2.22962,14380000.0
2008-04-02 11:43:00,2.2282,2.22943,2.22506,2.22943,7250000.0
2008-04-02 11:44:00,2.22798,2.22927,2.22522,2.22608,6380000.0
2008-04-02 11:45:00,2.22821,2.22877,2.22557,2.22871,11750000.0
2008-04-02 11:46:00,2.22844,2.22844,2.2243,2.22682,10000000.0
2008-04-02 11:47:00,2.22471,2.22738,2.22426,2.22626,6000000.0
2008-04-02 11:48:00,2.22615,2.22892,2.22548,2.22856,5500000.0
2008-04-02 11:49:00,2.22735,2.22822,2.22261,2.22759,7750000.0
2008-04-02 11:50:00,2.22705,2.2279,2.22239,2.22579,8500000.0
2008-04-02 11:51:00,2.22614,2.22804,2.22319,2.22597,12250000.0
2008-04-02 11:52:00,2.22679,2.22849,2.2243,2.22849,9500000.0
2008-04-02 11:53:00,2.22603,2.22851,2.2231,2.2285,8500000.0
2008-04-02 11:54:00,2.22871,2.22921,2.2266,2.22921,6500000.0
2008-04-02 11:55:00,2.22945,2.22978,2.22645,2.22978,12750000.0
2008-04-02 11:56:00,2.22831,2.22884,2.22395,2.22884,7130000.0
2008-04-02 11:57:00,2.22919,2.22986,2.22577,2.22986,12250000.0
2008-04-02 11:58:00,2.23005,2.23005,2.22431,2.22723,6000000.0
2008-04-02 11:59:00,2.22883,2.22926,2.22695,2.22896,7750000.0
2008-04-02 12:00:00,2.22912,2.22964,2.22535,2.22764,9500000.0
2008-04-02 12:01:00,2.22732,2.22863,2.22262,2.22863,9500000.0
2008-04-02 12:02:00,2.22687,2.22826,2.22524,2.22826,9500000.0
2008-04-02 12:03:00,2.2273,2.22823,2.22296,2.22794,7000000.0
2008-04-02 12:04:00,2.22843,2.22843,2.22285,2.22782,6250000.0
2008-04-02 12:05:00,2.22458,2.2277,2.22458,2.2277,8250000.0
2008-04-02 12:06:00,2.22711,2.22797,2.22352,2.22797,8880000.0
2008-04-02 12:07:00,2.22716,2.22855,2.22414,2.22855,6750000.0
2008-04-02 12:08:00,2.22562,2.22768,2.22423,2.22768,7750000.0
2008-04-02 12:09:00,2.22784,2.22784,2.22439,2.22716,8250000.0
2008-04-02 12:10:00,2.22682,2.22758,2.22076,2.22758,9000000.0
2008-04-02 12:11:00,2.22425,2.2285,2.22263,2.22263,9130000.0
2008-04-02 12:12:00,2.2268,2.2278,2.22468,2.22687,9250000.0
2008-04-02 12:13:00,2.2238,2.2272,2.2238,2.2272,6250000.0
2008-04-02 12:14:00,2.22765,2.22765,2.22256,2.22742,12750000.0
2008-04-02 12:15:00,2.22648,2.22886,2.22542,2.22542,7010000.0
2008-04-02 12:16:00,2.22342,2.22814,2.22342,2.22809,9760000.0
2008-04-02 12:17:00,2.22361,2.22857,2.22216,2.22646,9250000.0
2008-04-02 12:18:00,2.2255,2.22734,2.22392,2.22596,7250000.0
2008-04-02 12:19:00,2.22836,2.22856,2.22451,2.22779,9000000.0
2008-04-02 12:20:00,2.22557,2.22819,2.2226,2.2274,7750000.0
2008-04-02 12:21:00,2.22492,2.2303,2.22492,2.22813,10630000.0
2008-04-02 12:22:00,2.22664,2.22946,2.22304,2.22946,5630000.0
2008-04-02 12:23:00,2.22974,2.23057,2.22638,2.23057,9250000.0
2008-04-02 12:24:00,2.228,2.23017,2.22674,2.22674,9500000.0
2008-04-02 12:25:00,2.22953,2.23084,2.22574,2.22845,7130000.0
2008-04-02 12:26:00,2.22908,2.22992,2.22457,2.22929,12750000.0
2008-04-02 12:27:00,2.23017,2.23017,2.22622,2.22962,7380000.0
2008-04-02 12:28:00,2.22774,2.22883,2.22456,2.22837,8750000.0
2008-04-02 12:29:00,2.22731,2.22944,2.22572,2.22572,11750000.0
2008-04-02 12:30:00,2.22921,2.22939,2.22442,2.2263,6250000.0
2008-04-02 12:31:00,2.22621,2.22892,2.22524,2.22846,6250000.0
2008-04-02 12:32:00,2.22794,2.2303,2.22469,2.2284,8250000.0
2008-04-02 12:33:00,2.22941,2.22951,2.22366,2.2258,6380000.0
2008-04-02 12:34:00,2.23026,2.23026,2.22467,2.22645,8500000.0
2008-04-02 12:35:00,2.22916,2.22916,2.22339,2.22734,6250000.0
2008-04-02 12:36:00,2.22665,2.22946,2.2228,2.22598,15500000.0
2008-04-02 12:37:00,2.22975,2.22975,2.22464,2.22553,14380000.0
2008-04-02 12:38:00,2.22761,2.22889,2.22569,2.22581,6630000.0
2008-04-02 12:39:00,2.22943,2.22943,2.22564,2.22759,7250000.0
2008-04-02 12:40:00,2.22585,2.22969,2.22584,2.22889,7500000.0
2008-04-02 12:41:00,2.22845,2.2291,2.2251,2.2257,8000000.0
2008-04-02 12:42:00,2.22815,2.22892,2.22612,2.22854,10500000.0
2008-04-02 12:43:00,2.22609,2.229,2.22609,2.22658,15260000.0
2008-04-02 12:44:00,2.22589,2.22955,2.22484,2.22757,7250000.0
2008-04-02 12:45:00,2.22848,2.22848,2.2237,2.22782,11500000.0
2008-04-02 12:46:00,2.22783,2.22914,2.22657,2.22754,5750000.0
2008-04-02 12:47:00,2.22919,2.22919,2.22656,2.22798,9250000.0
2008-04-02 12:48:00,2.22876,2.23006,2.22517,2.22921,7500000.0
2008-04-02 12:49:00,2.22938,2.22938,2.22603,2.22907,8130000.0
2008-04-02 12:50:00,2.23028,2.23028,2.22718,2.2292,12500000.0
2008-04-02 12:51:00,2.22555,2.22931,2.2244,2.22866,9630000.0
2008-04-02 12:52:00,2.228,2.2286,2.22453,2.22466,7750000.0
2008-04-02 12:53:00,2.22803,2.22902,2.22477,2.22857,9250000.0
2008-04-02 12:54:00,2.22771,2.22878,2.22535,2.22535,14250000.0
2008-04-02 12:55:00,2.22548,2.2286,2.22442,2.22674,10250000.0
2008-04-02 12:56:00,2.223,2.22851,2.22255,2.22732,13250000.0
2008-04-02 12:57:00,2.2275,2.22843,2.22444,2.22591,10750000.0
2008-04-02 12:58:00,2.22508,2.22833,2.22435,2.22791,5250000.0
2008-04-02 12:59:00,2.22778,2.22905,2.22602,2.22703,11630000.0
2008-04-02 13:00:00,2.22766,2.22916,2.22516,2.22704,8000000.0
2008-04-02 13:01:00,2.22492,2.22954,2.22492,2.22513,8630000.0
2008-04-02 13:02:00,2.22601,2.22764,2.22212,2.22711,9130000.0
2008-04-02 13:03:00,2.22341,2.22708,2.22314,2.22611,10000000.0
2008-04-02 13:04:00,2.22597,2.2272,2.22296,2.22665,7250000.0
2008-04-02 13:05:00,2.22373,2.22719,2.22352,2.22534,10500000.0
2008-04-02 13:06:00,2.22342,2.22707,2.22178,2.22324,6000000.0
2008-04-02 13:07:00,2.22367,2.2377,2.22109,2.22364,12000000.0
2008-04-02 13:08:00,2.22359,2.22716,2.22359,2.22716,7500000.0
2008-04-02 13:09:00,2.22448,2.22567,2.22022,2.22424,5380000.0
2008-04-02 13:10:00,2.22529,2.22609,2.22232,2.22532,12760000.0
2008-04-02 13:11:00,2.22497,2.22497,2.22033,2.22377,9000000.0
2008-04-02 13:12:00,2.22669,2.22669,2.22311,2.22407,7750000.0
2008-04-02 13:13:00,2.2239,2.22614,2.22123,2.22531,7750000.0
2008-04-02 13:14:00,2.22168,2.22636,2.21915,2.22608,5750000.0
2008-04-02 13:15:00,2.22464,2.22634,2.22261,2.2236,7500000.0
2008-04-02 13:16:00,2.22423,2.22517,2.21936,2.22389,8010000.0
2008-04-02 13:17:00,2.22614,2.22614,2.22194,2.22531,11000000.0
2008-04-02 13:18:00,2.22457,2.22557,2.22097,2.22304,8250000.0
2008-04-02 13:19:00,2.22514,2.22636,2.22255,2.22636,7880000.0
2008-04-02 13:20:00,2.22194,2.22616,2.22194,2.22616,9510000.0
2008-04-02 13:21:00,2.2236,2.22584,2.22094,2.22376,9630000.0
2008-04-02 13:22:00,2.22236,2.22602,2.22133,2.22295,9500000.0
2008-04-02 13:23:00,2.22556,2.22584,2.22302,2.22584,9130000.0
2008-04-02 13:24:00,2.22506,2.22515,2.22113,2.22113,14000000.0
2008-04-02 13:25:00,2.22484,2.22556,2.22099,2.22556,15250000.0
2008-04-02 13:26:00,2.22364,2.22551,2.22172,2.22388,9750000.0
2008-04-02 13:27:00,2.22567,2.22567,2.21795,2.22345,9500000.0
2008-04-02 13:28:00,2.22172,2.22564,2.22172,2.22301,9250000.0
2008-04-02 13:29:00,2.22564,2.22619,2.22268,2.22268,10630000.0
2008-04-02 13:30:00,2.2224,2.22602,2.2224,2.22501,8250000.0
2008-04-02 13:31:00,2.22325,2.22636,2.22235,2.22636,8000000.0
2008-04-02 13:32:00,2.22555,2.22632,2.2244,2.22619,7000000.0
2008-04-02 13:33:00,2.22718,2.22786,2.21828,2.22446,14010000.0
2008-04-02 13:34:00,2.22672,2.22721,2.22487,2.22721,9250000.0
2008-04-02 13:35:00,2.22622,2.22682,2.22374,2.22515,13750000.0
2008-04-02 13:36:00,2.22743,2.22793,2.2236,2.22589,7880000.0
2008-04-02 13:37:00,2.22677,2.22771,2.22238,2.22238,6260000.0
2008-04-02 13:38:00,2.22778,2.22812,2.22346,2.22804,11250000.0
2008-04-02 13:39:00,2.22827,2.2285,2.22252,2.22556,6380000.0
2008-04-02 13:40:00,2.22773,2.22773,2.22162,2.2259,13260000.0
2008-04-02 13:41:00,2.22766,2.22828,2.22285,2.22828,6500000.0
2008-04-02 13:42:00,2.22611,2.22768,2.22401,2.22719,9260000.0
2008-04-02 13:43:00,2.22672,2.22942,2.22587,2.2292,11750000.0
2008-04-02 13:44:00,2.22735,2.22791,2.22268,2.22462,9000000.0
2008-04-02 13:45:00,2.22503,2.22679,2.22347,2.22527,10500000.0
2008-04-02 13:46:00,2.22732,2.22771,2.22328,2.22505,10000000.0
2008-04-02 13:47:00,2.22591,2.22796,2.22416,2.22796,7750000.0
2008-04-02 13:48:00,2.22657,2.22726,2.22375,2.22641,8250000.0
2008-04-02 13:49:00,2.22438,2.22731,2.22381,2.22724,11500000.0
2008-04-02 13:50:00,2.2242,2.22803,2.22418,2.22803,7500000.0
2008-04-02 13:51:00,2.22755,2.2276,2.21997,2.22471,10250000.0
2008-04-02 13:52:00,2.22654,2.2269,2.22263,2.2269,9000000.0
2008-04-02 13:53:00,2.22828,2.22828,2.21979,2.22435,11130000.0
2008-04-02 13:54:00,2.22569,2.22745,2.2236,2.2236,6630000.0
2008-04-02 13:55:00,2.22621,2.22765,2.22292,2.22765,5880000.0
2008-04-02 13:56:00,2.22473,2.228,2.22286,2.22652,7000000.0
2008-04-02 13:57:00,2.22903,2.22903,2.22518,2.22764,7250000.0
2008-04-02 13:58:00,2.22709,2.22756,2.22384,2.2252,14750000.0
2008-04-02 13:59:00,2.22865,2.22887,2.22162,2.22162,8000000.0
2008-04-02 14:00:00,2.22714,2.22779,2.22575,2.22633,5750000.0
2008-04-02 14:01:00,2.22438,2.22765,2.22292,2.22319,7000000.0
2008-04-02 14:02:00,2.22385,2.22685,2.2225,2.22599,7750000.0
2008-04-02 14:03:00,2.22246,2.22666,2.22246,2.22429,8760000.0
2008-04-02 14:04:00,2.22485,2.22719,2.22485,2.22688,12130000.0
2008-04-02 14:05:00,2.22445,2.22729,2.22445,2.22729,13880000.0
2008-04-02 14:06:00,2.2263,2.22706,2.22297,2.22697,6250000.0
2008-04-02 14:07:00,2.22658,2.22688,2.22295,2.22599,10250000.0
2008-04-02 14:08:00,2.22793,2.22793,2.22314,2.22737,8250000.0
2008-04-02 14:09:00,2.22717,2.22717,2.22253,2.22353,8750000.0
2008-04-02 14:10:00,2.22594,2.2276,2.22336,2.2276,5630000.0
2008-04-02 14:11:00,2.22835,2.22835,2.22195,2.22393,10260000.0
2008-04-02 14:12:00,2.22756,2.23034,2.22577,2.22823,13000000.0
2008-04-02 14:13:00,2.22847,2.23166,2.22614,2.23129,8500000.0
2008-04-02 14:14:00,2.22694,2.2304,2.22648,2.22648,8750000.0
2008-04-02 14:15:00,2.2293,2.23153,2.22851,2.23153,8380000.0
2008-04-02 14:16:00,2.23102,2.23257,2.22913,2.23149,7250000.0
2008-04-02 14:17:00,2.23193,2.23217,2.22991,2.23137,8000000.0
2008-04-02 14:18:00,2.23251,2.23341,2.22917,2.23341,8500000.0
2008-04-02 14:19:00,2.22975,2.23354,2.22808,2.23196,5500000.0
2008-04-02 14:20:00,2.23331,2.23331,2.22742,2.23247,7000000.0
2008-04-02 14:21:00,2.23257,2.23257,2.22652,2.23223,7250000.0
2008-04-02 14:22:00,2.22885,2.23141,2.22759,2.23138,7000000.0
2008-04-02 14:23:00,2.23252,2.23252,2.22436,2.23088,8000000.0
2008-04-02 14:24:00,2.23173,2.23261,2.22655,2.23261,11750000.0
2008-04-02 14:25:00,2.23298,2.23356,2.23038,2.23287,9250000.0
2008-04-02 14:26:00,2.23262,2.23445,2.22967,2.23256,8250000.0
2008-04-02 14:27:00,2.23462,2.23462,2.23179,2.23433,8250000.0
2008-04-02 14:28:00,2.23273,2.23393,2.22985,2.23016,12250000.0
2008-04-02 14:29:00,2.23365,2.23504,2.22928,2.23454,10000000.0
2008-04-02 14:30:00,2.2335,2.23509,2.22941,2.23164,5500000.0
2008-04-02 14:31:00,2.23377,2.23597,2.22901,2.23558,8250000.0
2008-04-02 14:32:00,2.23544,2.23544,2.23153,2.23534,9250000.0
2008-04-02 14:33:00,2.23477,2.23594,2.23348,2.23594,9500000.0
2008-04-02 14:34:00,2.23571,2.23589,2.23337,2.23589,7750000.0
2008-04-02 14:35:00,2.23593,2.23714,2.2309,2.23111,17260000.0
2008-04-02 14:36:00,2.23516,2.23516,2.2304,2.23367,13750000.0
2008-04-02 14:37:00,2.23552,2.23582,2.23252,2.23544,6500000.0
2008-04-02 14:38:00,2.23439,2.23579,2.23209,2.23579,8010000.0
2008-04-02 14:39:00,2.23557,2.2358,2.23283,2.23283,5880000.0
2008-04-02 14:40:00,2.23483,2.23512,2.23172,2.23471,11130000.0
2008-04-02 14:41:00,2.23525,2.23577,2.2319,2.23577,5880000.0
2008-04-02 14:42:00,2.23498,2.23591,2.23343,2.23343,8750000.0
2008-04-02 14:43:00,2.23498,2.23616,2.23022,2.23137,10010000.0
2008-04-02 14:44:00,2.23181,2.2364,2.22998,2.23623,5880000.0
2008-04-02 14:45:00,2.23514,2.23732,2.23324,2.23456,10750000.0
2008-04-02 14:46:00,2.2355,2.23601,2.23119,2.23431,10250000.0
2008-04-02 14:47:00,2.23505,2.23637,2.23216,2.23545,9750000.0
2008-04-02 14:48:00,2.23411,2.23584,2.22926,2.2333,12000000.0
2008-04-02 14:49:00,2.23476,2.23494,2.23122,2.23456,6250000.0
2008-04-02 14:50:00,2.23264,2.23549,2.2324,2.23528,8750000.0
2008-04-02 14:51:00,2.23673,2.23673,2.23259,2.23562,10000000.0
2008-04-02 14:52:00,2.23532,2.23568,2.23163,2.2335,13250000.0
2008-04-02 14:53:00,2.23476,2.23622,2.23304,2.23304,9750000.0
2008-04-02 14:54:00,2.23669,2.23788,2.23129,2.23655,12000000.0
2008-04-02 14:55:00,2.23623,2.23688,2.23366,2.23591,12380000.0
2008-04-02 14:56:00,2.23666,2.23666,2.23152,2.23576,9750000.0
2008-04-02 14:57:00,2.23495,2.23658,2.23284,2.23608,6630000.0
2008-04-02 14:58:00,2.23437,2.23674,2.23294,2.23486,7750000.0
2008-04-02 14:59:00,2.23692,2.23712,2.23347,2.23555,8500000.0
2008-04-02 15:00:00,2.2361,2.2361,2.23309,2.23335,12000000.0
2008-04-02 15:01:00,2.23499,2.23721,2.23244,2.23491,15130000.0
2008-04-02 15:02:00,2.23205,2.2348,2.23066,2.23437,8750000.0
2008-04-02 15:03:00,2.23131,2.23449,2.22884,2.23212,12500000.0
2008-04-02 15:04:00,2.23492,2.23502,2.22865,2.23353,8500000.0
2008-04-02 15:05:00,2.2345,2.23486,2.23238,2.23315,9750000.0
2008-04-02 15:06:00,2.23493,2.23493,2.23061,2.23445,8500000.0
2008-04-02 15:07:00,2.22998,2.23445,2.22998,2.23323,8130000.0
2008-04-02 15:08:00,2.23268,2.23272,2.22797,2.23272,8630000.0
2008-04-02 15:09:00,2.23405,2.23405,2.23048,2.23297,8500000.0
2008-04-02 15:10:00,2.23352,2.23352,2.22962,2.23233,7000000.0
2008-04-02 15:11:00,2.23288,2.23438,2.23123,2.23389,14500000.0
2008-04-02 15:12:00,2.2334,2.23415,2.23149,2.23415,7750000.0
2008-04-02 15:13:00,2.23058,2.23481,2.23058,2.23481,9880000.0
2008-04-02 15:14:00,2.23336,2.23347,2.22979,2.22979,7750000.0
2008-04-02 15:15:00,2.23358,2.23366,2.22872,2.22872,15130000.0
2008-04-02 15:16:00,2.22976,2.23384,2.22976,2.23343,6880000.0
2008-04-02 15:17:00,2.2336,2.23407,2.22832,2.23322,12630000.0
2008-04-02 15:18:00,2.23396,2.23396,2.23005,2.23005,6000000.0
2008-04-02 15:19:00,2.23333,2.23333,2.22846,2.22846,8380000.0
2008-04-02 15:20:00,2.23193,2.23259,2.22898,2.23193,6250000.0
2008-04-02 15:21:00,2.23229,2.23397,2.22667,2.2324,13000000.0
2008-04-02 15:22:00,2.23271,2.23351,2.22783,2.23024,12260000.0
2008-04-02 15:23:00,2.23356,2.23358,2.22901,2.23291,7500000.0
2008-04-02 15:24:00,2.23039,2.23319,2.22936,2.23242,7500000.0
2008-04-02 15:25:00,2.23248,2.23321,2.23098,2.23321,7750000.0
2008-04-02 15:26:00,2.23195,2.23296,2.22923,2.23282,11880000.0
2008-04-02 15:27:00,2.23316,2.2336,2.23003,2.232,6880000.0
2008-04-02 15:28:00,2.23226,2.23406,2.2296,2.23297,5630000.0
2008-04-02 15:29:00,2.22957,2.23471,2.22957,2.23405,8630000.0
2008-04-02 15:30:00,2.23391,2.23455,2.22919,2.23186,6250000.0
2008-04-02 15:31:00,2.23215,2.23269,2.23022,2.23022,9250000.0
2008-04-02 15:32:00,2.23328,2.23328,2.22706,2.23164,11000000.0
2008-04-02 15:33:00,2.23012,2.23101,2.22781,2.22849,9380000.0
2008-04-02 15:34:00,2.22912,2.23092,2.22623,2.23092,7880000.0
2008-04-02 15:35:00,2.23006,2.23051,2.22518,2.23051,9130000.0
2008-04-02 15:36:00,2.23078,2.23299,2.22935,2.23209,11250000.0
2008-04-02 15:37:00,2.23325,2.23325,2.22971,2.23174,6750000.0
2008-04-02 15:38:00,2.22913,2.23287,2.22522,2.23069,18260000.0
2008-04-02 15:39:00,2.23201,2.23201,2.2251,2.22914,9250000.0
2008-04-02 15:40:00,2.23055,2.23191,2.22388,2.23092,7750000.0
2008-04-02 15:41:00,2.22742,2.23131,2.22742,2.22761,6500000.0
2008-04-02 15:42:00,2.23128,2.23243,2.23004,2.23243,7500000.0
2008-04-02 15:43:00,2.2289,2.23211,2.22828,2.23211,5250000.0
2008-04-02 15:44:00,2.23091,2.23192,2.22483,2.22483,15880000.0
2008-04-02 15:45:00,2.23143,2.23252,2.2288,2.23116,14750000.0
2008-04-02 15:46:00,2.23175,2.23224,2.22751,2.23134,15500000.0
2008-04-02 15:47:00,2.23318,2.23329,2.22893,2.23151,9250000.0
2008-04-02 15:48:00,2.23165,2.2328,2.22904,2.2328,11380000.0
2008-04-02 15:49:00,2.2319,2.2328,2.22647,2.23224,9750000.0
2008-04-02 15:50:00,2.23287,2.23418,2.22758,2.23418,12760000.0
2008-04-02 15:51:00,2.23335,2.23427,2.22883,2.23427,8750000.0
2008-04-02 15:52:00,2.23146,2.23423,2.22969,2.23374,7630000.0
2008-04-02 15:53:00,2.23403,2.23523,2.23176,2.23373,8000000.0
2008-04-02 15:54:00,2.23411,2.23575,2.2288,2.23449,7500000.0
2008-04-02 15:55:00,2.2352,2.2352,2.22895,2.23384,6250000.0
2008-04-02 15:56:00,2.23306,2.23495,2.23039,2.23316,10250000.0
2008-04-02 15:57:00,2.23388,2.23489,2.23076,2.23077,11500000.0
2008-04-02 15:58:00,2.23363,2.23363,2.22955,2.22981,6750000.0
2008-04-02 15:59:00,2.23231,2.23278,2.22771,2.23172,11750000.0
2008-04-02 16:00:00,2.2317,2.23223,2.22875,2.23223,9000000.0
2008-04-02 16:01:00,2.23201,2.23227,2.22757,2.22757,11010000.0
2008-04-02 16:02:00,2.23237,2.23237,2.22695,2.22695,8750000.0
2008-04-02 16:03:00,2.23089,2.23194,2.22987,2.23095,6380000.0
2008-04-02 16:04:00,2.22958,2.23243,2.22844,2.2319,7000000.0
2008-04-02 16:05:00,2.23115,2.23148,2.22574,2.23046,10250000.0
2008-04-02 16:06:00,2.23093,2.23307,2.22988,2.23307,6000000.0
2008-04-02 16:07:00,2.23172,2.23224,2.23033,2.23209,10750000.0
2008-04-02 16:08:00,2.23125,2.23293,2.22851,2.23187,5500000.0
2008-04-02 16:09:00,2.23092,2.23239,2.23013,2.23239,7380000.0
2008-04-02 16:10:00,2.23151,2.23151,2.22686,2.23077,9000000.0
2008-04-02 16:11:00,2.23197,2.23243,2.22967,2.23107,9380000.0
2008-04-02 16:12:00,2.23399,2.23399,2.22629,2.23137,9260000.0
2008-04-02 16:13:00,2.23317,2.23413,2.23148,2.23413,5500000.0
2008-04-02 16:14:00,2.23258,2.23258,2.2282,2.23161,7000000.0
2008-04-02 16:15:00,2.23151,2.23238,2.22861,2.23212,9250000.0
2008-04-02 16:16:00,2.2318,2.2318,2.22742,2.22913,9250000.0
2008-04-02 16:17:00,2.23345,2.234,2.23061,2.23159,6750000.0
2008-04-02 16:18:00,2.23301,2.23318,2.22959,2.23277,8380000.0
2008-04-02 16:19:00,2.23223,2.23295,2.22837,2.22918,11750000.0
2008-04-02 16:20:00,2.23136,2.23256,2.22824,2.23256,8750000.0
2008-04-02 16:21:00,2.23287,2.23287,2.2288,2.22932,5750000.0
2008-04-02 16:22:00,2.23208,2.23208,2.22863,2.22901,6630000.0
2008-04-02 16:23:00,2.23088,2.23191,2.22802,2.23149,8130000.0
2008-04-02 16:24:00,2.22994,2.23395,2.22845,2.23231,11380000.0
2008-04-02 16:25:00,2.23343,2.23343,2.23039,2.23308,9750000.0
2008-04-02 16:26:00,2.23389,2.23411,2.22995,2.23388,10380000.0
2008-04-02 16:27:00,2.23392,2.23425,2.22942,2.23022,11750000.0
2008-04-02 16:28:00,2.23244,2.2335,2.22728,2.2335,13250000.0
2008-04-02 16:29:00,2.23184,2.23412,2.22963,2.23292,11750000.0
2008-04-02 16:30:00,2.23218,2.23432,2.228,2.23432,5500000.0
2008-04-02 16:31:00,2.23098,2.23237,2.2282,2.23216,12500000.0
2008-04-02 16:32:00,2.23285,2.23353,2.229,2.23129,7380000.0
2008-04-02 16:33:00,2.23411,2.23422,2.2299,2.23361,11380000.0
2008-04-02 16:34:00,2.23303,2.23386,2.2297,2.23386,13500000.0
2008-04-02 16:35:00,2.23494,2.23494,2.22807,2.23446,8250000.0
2008-04-02 16:36:00,2.23237,2.23406,2.22747,2.23297,13000000.0
2008-04-02 16:37:00,2.22928,2.23386,2.22928,2.23088,10750000.0
2008-04-02 16:38:00,2.23356,2.23356,2.23001,2.23294,8500000.0
2008-04-02 16:39:00,2.23289,2.23312,2.22793,2.23188,6250000.0
2008-04-02 16:40:00,2.2319,2.23236,2.228,2.23189,7250000.0
2008-04-02 16:41:00,2.23081,2.2327,2.22634,2.23182,13500000.0
2008-04-02 16:42:00,2.23232,2.23232,2.22609,2.23129,8000000.0
2008-04-02 16:43:00,2.22929,2.23176,2.22929,2.23174,5750000.0
2008-04-02 16:44:00,2.22952,2.2318,2.22919,2.23101,7000000.0
2008-04-02 16:45:00,2.23299,2.23299,2.22873,2.23052,7500000.0
2008-04-02 16:46:00,2.22851,2.23108,2.22549,2.22549,9380000.0
2008-04-02 16:47:00,2.22684,2.22908,2.22507,2.22908,7130000.0
2008-04-02 16:48:00,2.2289,2.2289,2.223,2.22849,6500000.0
2008-04-02 16:49:00,2.22832,2.23033,2.22503,2.23033,9500000.0
2008-04-02 16:50:00,2.22831,2.22962,2.22402,2.22962,7000000.0
2008-04-02 16:51:00,2.22837,2.23019,2.22495,2.23019,6250000.0
2008-04-02 16:52:00,2.22452,2.23015,2.22452,2.23015,5500000.0
2008-04-02 16:53:00,2.22792,2.23177,2.22792,2.23052,6000000.0
2008-04-02 16:54:00,2.22899,2.23013,2.2247,2.22741,9250000.0
2008-04-02 16:55:00,2.22987,2.23271,2.22816,2.22816,6000000.0
2008-04-02 16:56:00,2.23121,2.23121,2.22793,2.23041,8630000.0
2008-04-02 16:57:00,2.22941,2.23005,2.22898,2.22941,8000000.0
2008-04-02 16:58:00,2.22947,2.23202,2.22648,2.23073,8500000.0
2008-04-02 16:59:00,2.23236,2.23282,2.22649,2.23116,9750000.0
2008-04-02 17:00:00,2.23279,2.23293,2.22585,2.23129,8500000.0
2008-04-02 17:01:00,2.23064,2.23292,2.22769,2.23292,7000000.0
2008-04-02 17:02:00,2.23327,2.23327,2.22702,2.22702,6250000.0
2008-04-02 17:03:00,2.22899,2.23212,2.22772,2.22974,8750000.0
2008-04-02 17:04:00,2.22999,2.23159,2.2271,2.23117,8250000.0
2008-04-02 17:05:00,2.22853,2.23112,2.22648,2.23081,8500000.0
2008-04-02 17:06:00,2.23063,2.23063,2.22573,2.22934,8250000.0
2008-04-02 17:07:00,2.23067,2.23162,2.22761,2.23036,12130000.0
2008-04-02 17:08:00,2.22637,2.23042,2.22637,2.22777,10260000.0
2008-04-02 17:09:00,2.23073,2.23073,2.22667,2.22676,6750000.0
2008-04-02 17:10:00,2.22462,2.23016,2.22462,2.22937,7750000.0
2008-04-02 17:11:00,2.22982,2.23066,2.22515,2.23065,5250000.0
2008-04-02 17:12:00,2.22889,2.23064,2.22831,2.22943,5630000.0
2008-04-02 17:13:00,2.22967,2.23064,2.22769,2.23051,8750000.0
2008-04-02 17:14:00,2.2309,2.2309,2.22554,2.22662,6250000.0
2008-04-02 17:15:00,2.2298,2.23084,2.22746,2.22974,15750000.0
2008-04-02 17:16:00,2.22992,2.23148,2.22666,2.23102,12880000.0
2008-04-02 17:17:00,2.23,2.23186,2.2288,2.23186,9500000.0
2008-04-02 17:18:00,2.23228,2.23228,2.22819,2.23196,9250000.0
2008-04-02 17:19:00,2.22798,2.23191,2.22798,2.2305,12250000.0
2008-04-02 17:20:00,2.23179,2.23229,2.22886,2.23229,9250000.0
2008-04-02 17:21:00,2.23195,2.23284,2.22947,2.23107,10250000.0
2008-04-02 17:22:00,2.23153,2.23228,2.22879,2.23228,7130000.0
2008-04-02 17:23:00,2.23165,2.23281,2.22745,2.23225,8500000.0
2008-04-02 17:24:00,2.22974,2.23249,2.22974,2.23229,6250000.0
2008-04-02 17:25:00,2.23021,2.23172,2.22966,2.23109,9250000.0
2008-04-02 17:26:00,2.22982,2.23192,2.22982,2.23148,8750000.0
2008-04-02 17:27:00,2.22925,2.23072,2.22452,2.23067,10250000.0
2008-04-02 17:28:00,2.22971,2.23152,2.22892,2.23137,10750000.0
2008-04-02 17:29:00,2.23036,2.23163,2.22856,2.23163,6250000.0
2008-04-02 17:30:00,2.23045,2.23175,2.2292,2.23119,9630000.0
2008-04-02 17:31:00,2.2309,2.23118,2.22735,2.23065,7880000.0
2008-04-02 17:32:00,2.22901,2.23135,2.22771,2.22771,10500000.0
2008-04-02 17:33:00,2.23017,2.23082,2.22798,2.22955,9500000.0
2008-04-02 17:34:00,2.23164,2.23164,2.22635,2.22753,8500000.0
2008-04-02 17:35:00,2.22726,2.23076,2.22726,2.22755,5500000.0
2008-04-02 17:36:00,2.23011,2.2302,2.22695,2.2299,7750000.0
2008-04-02 17:37:00,2.23098,2.23098,2.22496,2.22496,10750000.0
2008-04-02 17:38:00,2.22695,2.23073,2.22365,2.23073,8250000.0
2008-04-02 17:39:00,2.22963,2.22984,2.22866,2.22929,8880000.0
2008-04-02 17:40:00,2.2309,2.2309,2.22698,2.23021,10250000.0
2008-04-02 17:41:00,2.23096,2.23096,2.22808,2.22996,10500000.0
2008-04-02 17:42:00,2.23054,2.23068,2.22695,2.23022,10000000.0
2008-04-02 17:43:00,2.23011,2.2313,2.22849,2.2313,6130000.0
2008-04-02 17:44:00,2.23153,2.23153,2.22722,2.23039,6000000.0
2008-04-02 17:45:00,2.23037,2.23069,2.22575,2.22935,6250000.0
2008-04-02 17:46:00,2.23053,2.23073,2.22653,2.22729,10750000.0
2008-04-02 17:47:00,2.23177,2.23179,2.2255,2.2255,9380000.0
2008-04-02 17:48:00,2.23018,2.23086,2.22476,2.2272,6750000.0
2008-04-02 17:49:00,2.22604,2.22976,2.22467,2.22656,10250000.0
2008-04-02 17:50:00,2.22783,2.22928,2.22375,2.22772,11750000.0
2008-04-02 17:51:00,2.2296,2.2296,2.22382,2.22382,12250000.0
2008-04-02 17:52:00,2.22751,2.23035,2.22708,2.23035,5500000.0
2008-04-02 17:53:00,2.23052,2.23173,2.22693,2.23071,9500000.0
2008-04-02 17:54:00,2.2282,2.22969,2.22667,2.22667,13130000.0
2008-04-02 17:55:00,2.2275,2.2282,2.22492,2.22492,5250000.0
2008-04-02 17:56:00,2.227,2.22816,2.22233,2.22573,12500000.0
2008-04-02 17:57:00,2.2247,2.22727,2.2219,2.22343,6000000.0
2008-04-02 17:58:00,2.22766,2.22803,2.22345,2.22532,8880000.0
2008-04-02 17:59:00,2.22762,2.2281,2.22394,2.22686,5630000.0
2008-04-02 18:00:00,2.22639,2.22733,2.22283,2.22679,13000000.0
2008-04-02 18:01:00,2.22666,2.22677,2.22232,2.22232,10380000.0
2008-04-02 18:02:00,2.22644,2.22644,2.22283,2.22508,14500000.0
2008-04-02 18:03:00,2.22638,2.22638,2.22073,2.22449,5500000.0
2008-04-02 18:04:00,2.22582,2.22582,2.22249,2.22446,7500000.0
2008-04-02 18:05:00,2.22637,2.22904,2.22263,2.22585,12630000.0
2008-04-02 18:06:00,2.22463,2.22463,2.22117,2.22428,8000000.0
2008-04-02 18:07:00,2.22429,2.22503,2.21999,2.22488,14250000.0
2008-04-02 18:08:00,2.22406,2.22475,2.21865,2.21865,6750000.0
2008-04-02 18:09:00,2.22327,2.22356,2.21914,2.22025,7500000.0
2008-04-02 18:10:00,2.21963,2.2224,2.21963,2.2201,11130000.0
2008-04-02 18:11:00,2.22062,2.22328,2.2186,2.22328,7000000.0
2008-04-02 18:12:00,2.22169,2.22402,2.21906,2.22189,7500000.0
2008-04-02 18:13:00,2.22348,2.22348,2.22109,2.22244,6250000.0
2008-04-02 18:14:00,2.22252,2.22338,2.22073,2.22288,9880000.0
2008-04-02 18:15:00,2.22223,2.22337,2.21933,2.22265,8500000.0
2008-04-02 18:16:00,2.22216,2.22483,2.21945,2.21978,11750000.0
2008-04-02 18:17:00,2.22303,2.22307,2.21852,2.21905,17630000.0
2008-04-02 18:18:00,2.22128,2.22349,2.21745,2.2205,11750000.0
2008-04-02 18:19:00,2.21915,2.22317,2.21915,2.22158,5250000.0
2008-04-02 18:20:00,2.22256,2.2242,2.22076,2.22328,8750000.0
2008-04-02 18:21:00,2.22324,2.22481,2.21885,2.22391,5250000.0
2008-04-02 18:22:00,2.22109,2.22448,2.22013,2.22448,10630000.0
2008-04-02 18:23:00,2.22427,2.22458,2.22083,2.22189,9000000.0
2008-04-02 18:24:00,2.2238,2.22418,2.21937,2.22349,13250000.0
2008-04-02 18:25:00,2.22251,2.2239,2.22216,2.2239,6250000.0
2008-04-02 18:26:00,2.22142,2.2239,2.21873,2.2239,7380000.0
2008-04-02 18:27:00,2.22003,2.22354,2.21736,2.2227,7500000.0
2008-04-02 18:28:00,2.22314,2.22314,2.21951,2.21951,6380000.0
2008-04-02 18:29:00,2.21974,2.22173,2.21951,2.21991,7130000.0
2008-04-02 18:30:00,2.2233,2.22379,2.21773,2.21875,13250000.0
2008-04-02 18:31:00,2.22304,2.22339,2.21953,2.21953,9380000.0
2008-04-02 18:32:00,2.22306,2.22306,2.21604,2.2218,11250000.0
2008-04-02 18:33:00,2.22166,2.2232,2.22095,2.22307,6750000.0
2008-04-02 18:34:00,2.22228,2.22252,2.21815,2.22236,10500000.0
2008-04-02 18:35:00,2.22292,2.22292,2.21744,2.22127,5750000.0
2008-04-02 18:36:00,2.22211,2.22215,2.21918,2.222,12000000.0
2008-04-02 18:37:00,2.21952,2.22217,2.21629,2.22217,7250000.0
2008-04-02 18:38:00,2.2208,2.22083,2.21584,2.21995,11500000.0
2008-04-02 18:39:00,2.22195,2.22279,2.21794,2.22013,8380000.0
2008-04-02 18:40:00,2.22286,2.22376,2.21717,2.22376,5750000.0
2008-04-02 18:41:00,2.22197,2.22389,2.21995,2.22071,9250000.0
2008-04-02 18:42:00,2.22389,2.22476,2.22049,2.22402,8250000.0
2008-04-02 18:43:00,2.22393,2.22416,2.21868,2.2227,16250000.0
2008-04-02 18:44:00,2.22115,2.22325,2.2182,2.22313,13630000.0
2008-04-02 18:45:00,2.22322,2.22422,2.22019,2.22348,9250000.0
2008-04-02 18:46:00,2.2219,2.22549,2.21984,2.22483,10250000.0
2008-04-02 18:47:00,2.22131,2.22454,2.21935,2.22454,7000000.0
2008-04-02 18:48:00,2.22257,2.22379,2.22068,2.22068,11250000.0
2008-04-02 18:49:00,2.22426,2.22478,2.22096,2.22096,8000000.0
2008-04-02 18:50:00,2.22174,2.22327,2.22104,2.22327,6630000.0
2008-04-02 18:51:00,2.22283,2.22597,2.22063,2.22063,10880000.0
2008-04-02 18:52:00,2.22692,2.22713,2.22186,2.22492,5500000.0
2008-04-02 18:53:00,2.22461,2.22782,2.22428,2.22716,11250000.0
2008-04-02 18:54:00,2.22467,2.22521,2.22185,2.22199,16760000.0
2008-04-02 18:55:00,2.2209,2.22387,2.22051,2.2227,6500000.0
2008-04-02 18:56:00,2.22352,2.22352,2.21792,2.22009,15000000.0
2008-04-02 18:57:00,2.22012,2.22306,2.21861,2.22162,11500000.0
2008-04-02 18:58:00,2.22001,2.22269,2.21861,2.22269,12500000.0
2008-04-02 18:59:00,2.21931,2.22249,2.21872,2.22183,5500000.0
2008-04-02 19:00:00,2.22109,2.2224,2.216,2.2224,11750000.0
2008-04-02 19:01:00,2.22252,2.22252,2.21833,2.22055,7500000.0
2008-04-02 19:02:00,2.21886,2.22117,2.21506,2.21638,15000000.0
2008-04-02 19:03:00,2.2189,2.22093,2.2189,2.2203,7250000.0
2008-04-02 19:04:00,2.2184,2.22069,2.21723,2.2205,5500000.0
2008-04-02 19:05:00,2.21968,2.22111,2.2174,2.22111,9250000.0
2008-04-02 19:06:00,2.21461,2.22133,2.21461,2.22131,12500000.0
2008-04-02 19:07:00,2.21758,2.21915,2.21447,2.21447,12000000.0
2008-04-02 19:08:00,2.21724,2.21979,2.217,2.21957,8750000.0
2008-04-02 19:09:00,2.21993,2.22007,2.21765,2.22007,6750000.0
2008-04-02 19:10:00,2.21804,2.22092,2.21786,2.22092,5750000.0
2008-04-02 19:11:00,2.2182,2.22115,2.21659,2.22041,12000000.0
2008-04-02 19:12:00,2.21808,2.22102,2.21665,2.22102,7130000.0
2008-04-02 19:13:00,2.22187,2.22187,2.21902,2.22044,8500000.0
2008-04-02 19:14:00,2.21779,2.22111,2.21735,2.21931,10250000.0
2008-04-02 19:15:00,2.22098,2.22135,2.21572,2.21809,10880000.0
2008-04-02 19:16:00,2.22039,2.22082,2.21514,2.21709,16000000.0
2008-04-02 19:17:00,2.219,2.22042,2.2174,2.22023,9000000.0
2008-04-02 19:18:00,2.21967,2.21967,2.21383,2.2157,17000000.0
2008-04-02 19:19:00,2.22052,2.22052,2.21466,2.21583,10130000.0
2008-04-02 19:20:00,2.21819,2.22731,2.21766,2.21943,14250000.0
2008-04-02 19:21:00,2.21946,2.22187,2.21552,2.21949,13380000.0
2008-04-02 19:22:00,2.22047,2.22084,2.21662,2.22084,8250000.0
2008-04-02 19:23:00,2.22249,2.22708,2.21877,2.22154,10250000.0
2008-04-02 19:24:00,2.22121,2.22149,2.21751,2.21995,6000000.0
2008-04-02 19:25:00,2.21972,2.21972,2.21305,2.21851,5250000.0
2008-04-02 19:26:00,2.22013,2.22222,2.21912,2.22059,7750000.0
2008-04-02 19:27:00,2.21773,2.22092,2.21773,2.21962,5880000.0
2008-04-02 19:28:00,2.2216,2.2216,2.2158,2.21883,6500000.0
2008-04-02 19:29:00,2.2214,2.2214,2.21541,2.21995,13250000.0
2008-04-02 19:30:00,2.21648,2.22156,2.21648,2.22079,5750000.0
2008-04-02 19:31:00,2.21805,2.22082,2.21649,2.22039,10880000.0
2008-04-02 19:32:00,2.22047,2.22047,2.21657,2.21704,11250000.0
2008-04-02 19:33:00,2.22065,2.22065,2.21395,2.21874,7500000.0
2008-04-02 19:34:00,2.21791,2.21926,2.21554,2.2187,11250000.0
2008-04-02 19:35:00,2.21935,2.22011,2.21518,2.2192,7750000.0
2008-04-02 19:36:00,2.2186,2.21934,2.218,2.218,7880000.0
2008-04-02 19:37:00,2.22036,2.22036,2.21569,2.21935,8260000.0
2008-04-02 19:38:00,2.22018,2.22054,2.21741,2.21812,12250000.0
2008-04-02 19:39:00,2.22063,2.22066,2.21887,2.22031,5750000.0
2008-04-02 19:40:00,2.21998,2.22057,2.21842,2.22057,7630000.0
2008-04-02 19:41:00,2.21984,2.22063,2.21545,2.22023,6250000.0
2008-04-02 19:42:00,2.21948,2.21983,2.21824,2.21906,7130000.0
2008-04-02 19:43:00,2.21961,2.22104,2.21868,2.21993,6630000.0
2008-04-02 19:44:00,2.2222,2.2222,2.21557,2.21862,9250000.0
2008-04-02 19:45:00,2.21898,2.22136,2.21425,2.22136,11750000.0
2008-04-02 19:46:00,2.21851,2.22159,2.2169,2.22159,7500000.0
2008-04-02 19:47:00,2.21554,2.2211,2.21554,2.2211,8500000.0
2008-04-02 19:48:00,2.2216,2.2216,2.21785,2.21785,10500000.0
2008-04-02 19:49:00,2.21981,2.22181,2.2157,2.21883,5500000.0
2008-04-02 19:50:00,2.21834,2.22072,2.21528,2.22051,11000000.0
2008-04-02 19:51:00,2.22084,2.22111,2.21638,2.2206,7760000.0
2008-04-02 19:52:00,2.21771,2.22035,2.21496,2.22035,7000000.0
2008-04-02 19:53:00,2.21967,2.22092,2.21636,2.21851,9500000.0
2008-04-02 19:54:00,2.21668,2.22075,2.21668,2.21706,8750000.0
2008-04-02 19:55:00,2.22027,2.22132,2.21839,2.22132,13380000.0
2008-04-02 19:56:00,2.22127,2.22127,2.2157,2.21987,10750000.0
2008-04-02 19:57:00,2.21927,2.22159,2.21612,2.21612,17250000.0
2008-04-02 19:58:00,2.21931,2.22021,2.21644,2.21644,8250000.0
2008-04-02 19:59:00,2.21834,2.21912,2.21691,2.21851,8250000.0
2008-04-02 20:00:00,2.22079,2.22094,2.21761,2.2204,8750000.0
2008-04-02 20:01:00,2.21579,2.21938,2.21422,2.21422,8000000.0
2008-04-02 20:02:00,2.21933,2.22,2.21564,2.21807,7500000.0
2008-04-02 20:03:00,2.21933,2.21933,2.21507,2.21804,9380000.0
2008-04-02 20:04:00,2.21895,2.21895,2.21721,2.21736,6000000.0
2008-04-02 20:05:00,2.21793,2.21881,2.21459,2.21825,10000000.0
2008-04-02 20:06:00,2.21649,2.21855,2.21327,2.21776,7380000.0
2008-04-02 20:07:00,2.21747,2.22009,2.21449,2.21906,10130000.0
2008-04-02 20:08:00,2.21971,2.22008,2.21693,2.21783,5500000.0
2008-04-02 20:09:00,2.2177,2.22003,2.21527,2.22003,13000000.0
2008-04-02 20:10:00,2.21584,2.22089,2.21502,2.22088,7500000.0
2008-04-02 20:11:00,2.21819,2.22151,2.21709,2.22043,8500000.0
2008-04-02 20:12:00,2.2216,2.2216,2.21755,2.2197,8880000.0
2008-04-02 20:13:00,2.21915,2.22028,2.21453,2.21985,11000000.0
2008-04-02 20:14:00,2.21909,2.22055,2.21717,2.21978,13750000.0
2008-04-02 20:15:00,2.21819,2.2201,2.21645,2.21683,10130000.0
2008-04-02 20:16:00,2.21736,2.22047,2.21736,2.21967,8000000.0
2008-04-02 20:17:00,2.21675,2.22143,2.21605,2.21605,7000000.0
2008-04-02 20:18:00,2.22048,2.22148,2.2159,2.22135,6750000.0
2008-04-02 20:19:00,2.218,2.22118,2.21302,2.22118,9500000.0
2008-04-02 20:20:00,2.21841,2.22084,2.21647,2.21855,9000000.0
2008-04-02 20:21:00,2.22119,2.22119,2.21564,2.21782,9500000.0
2008-04-02 20:22:00,2.21812,2.21967,2.21692,2.21692,8500000.0
2008-04-02 20:23:00,2.2186,2.21974,2.21507,2.21647,9500000.0
2008-04-02 20:24:00,2.21738,2.22005,2.21665,2.21665,10130000.0
2008-04-02 20:25:00,2.22065,2.22076,2.21514,2.21979,8890000.0
2008-04-02 20:26:00,2.21945,2.21987,2.21321,2.21321,10500000.0
2008-04-02 20:27:00,2.21881,2.21881,2.213,2.21676,6500000.0
2008-04-02 20:28:00,2.2195,2.22003,2.21508,2.21508,5250000.0
2008-04-02 20:29:00,2.21881,2.2198,2.21615,2.21774,8750000.0
2008-04-02 20:30:00,2.21591,2.22003,2.21363,2.21944,10500000.0
2008-04-02 20:31:00,2.21823,2.22016,2.21504,2.21504,7500000.0
2008-04-02 20:32:00,2.22003,2.22042,2.21757,2.22004,10380000.0
2008-04-02 20:33:00,2.21874,2.21984,2.21525,2.21661,9000000.0
2008-04-02 20:34:00,2.21738,2.21986,2.21738,2.21819,8500000.0
2008-04-02 20:35:00,2.21886,2.21931,2.21658,2.21829,6000000.0
2008-04-02 20:36:00,2.21632,2.22042,2.21632,2.2184,6380000.0
2008-04-02 20:37:00,2.21663,2.22002,2.21457,2.21959,10750000.0
2008-04-02 20:38:00,2.2204,2.2204,2.21644,2.22011,11000000.0
2008-04-02 20:39:00,2.21831,2.22101,2.21692,2.21692,5750000.0
2008-04-02 20:40:00,2.21881,2.22058,2.21478,2.21978,15500000.0
2008-04-02 20:41:00,2.22116,2.22116,2.218,2.21927,5750000.0
2008-04-02 20:42:00,2.22029,2.22125,2.21624,2.21964,8750000.0
2008-04-02 20:43:00,2.21958,2.22086,2.21586,2.22033,12000000.0
2008-04-02 20:44:00,2.21819,2.22099,2.21483,2.22099,12500000.0
2008-04-02 20:45:00,2.2206,2.22114,2.21759,2.21759,5500000.0
2008-04-02 20:46:00,2.21731,2.21912,2.21447,2.21764,8760000.0
2008-04-02 20:47:00,2.21831,2.21998,2.21523,2.21941,10500000.0
2008-04-02 20:48:00,2.21716,2.21937,2.21559,2.21877,7750000.0
2008-04-02 20:49:00,2.21843,2.21989,2.21471,2.21984,8130000.0
2008-04-02 20:50:00,2.21802,2.22066,2.21564,2.21959,11640000.0
2008-04-02 20:51:00,2.21702,2.22032,2.21503,2.21944,8500000.0
2008-04-02 20:52:00,2.21887,2.21977,2.21359,2.21944,6750000.0
2008-04-02 20:53:00,2.21742,2.22052,2.21655,2.22022,7000000.0
2008-04-02 20:54:00,2.21795,2.21957,2.21441,2.21762,9000000.0
2008-04-02 20:55:00,2.21828,2.2208,2.21632,2.21761,10880000.0
2008-04-02 20:56:00,2.21538,2.21982,2.21538,2.21836,7750000.0
2008-04-02 20:57:00,2.21962,2.22019,2.21453,2.21807,10500000.0
2008-04-02 20:58:00,2.2173,2.22007,2.21633,2.21858,6500000.0
2008-04-02 20:59:00,2.22021,2.22056,2.21389,2.21957,10750000.0
2008-04-02 21:00:00,2.2174,2.21972,2.21565,2.21744,9630000.0
2008-04-02 21:01:00,2.21674,2.2193,2.21612,2.2193,6500000.0
2008-04-02 21:02:00,2.21483,2.21974,2.21379,2.21379,11380000.0
2008-04-02 21:03:00,2.21946,2.22125,2.21716,2.21716,10000000.0
2008-04-02 21:04:00,2.21642,2.21827,2.21436,2.21715,8750000.0
2008-04-02 21:05:00,2.21615,2.21877,2.21601,2.21877,10130000.0
2008-04-02 21:06:00,2.21695,2.2191,2.2142,2.2142,7380000.0
2008-04-02 21:07:00,2.2166,2.21938,2.21638,2.2173,8010000.0
2008-04-02 21:08:00,2.21474,2.21895,2.21474,2.21847,10750000.0
2008-04-02 21:09:00,2.21643,2.21896,2.21443,2.21801,9000000.0
2008-04-02 21:10:00,2.21863,2.21865,2.21438,2.21441,7000000.0
2008-04-02 21:11:00,2.21661,2.21729,2.21303,2.21678,9250000.0
2008-04-02 21:12:00,2.21664,2.21767,2.21401,2.21422,6000000.0
2008-04-02 21:13:00,2.21786,2.21833,2.21459,2.21459,9750000.0
2008-04-02 21:14:00,2.2165,2.21864,2.21447,2.21447,7750000.0
2008-04-02 21:15:00,2.21602,2.21796,2.21188,2.21796,6750000.0
2008-04-02 21:16:00,2.21757,2.21917,2.21303,2.21303,6000000.0
2008-04-02 21:17:00,2.21515,2.21925,2.2136,2.21925,8500000.0
2008-04-02 21:18:00,2.21712,2.21863,2.21498,2.21715,6630000.0
2008-04-02 21:19:00,2.21663,2.21933,2.21546,2.2191,5500000.0
2008-04-02 21:20:00,2.21783,2.21812,2.21294,2.21812,8130000.0
2008-04-02 21:21:00,2.21689,2.21761,2.21459,2.21627,11380000.0
2008-04-02 21:22:00,2.21948,2.21948,2.21332,2.21828,11500000.0
2008-04-02 21:23:00,2.2176,2.21911,2.21709,2.2188,5500000.0
2008-04-02 21:24:00,2.21725,2.21881,2.21481,2.21584,7250000.0
2008-04-02 21:25:00,2.21802,2.21901,2.21435,2.21715,8750000.0
2008-04-02 21:26:00,2.21672,2.21902,2.21294,2.21822,8500000.0
2008-04-02 21:27:00,2.21499,2.21863,2.21499,2.21519,6250000.0
2008-04-02 21:28:00,2.2174,2.21838,2.21328,2.21669,6000000.0
2008-04-02 21:29:00,2.21684,2.2186,2.21394,2.21771,6000000.0
2008-04-02 21:30:00,2.21678,2.21847,2.21303,2.21829,8250000.0
2008-04-02 21:31:00,2.21508,2.21845,2.21362,2.21514,12250000.0
2008-04-02 21:32:00,2.21327,2.21721,2.21327,2.21715,5750000.0
2008-04-02 21:33:00,2.21626,2.21864,2.21463,2.2179,7000000.0
2008-04-02 21:34:00,2.21573,2.21832,2.21435,2.21832,8380000.0
2008-04-02 21:35:00,2.21337,2.2184,2.21337,2.21745,7630000.0
2008-04-02 21:36:00,2.21831,2.21831,2.21555,2.2168,6250000.0
2008-04-02 21:37:00,2.21606,2.21703,2.21119,2.21652,9250000.0
2008-04-02 21:38:00,2.21245,2.21648,2.21199,2.21308,8380000.0
2008-04-02 21:39:00,2.21558,2.216,2.21138,2.21533,9380000.0
2008-04-02 21:40:00,2.21572,2.21602,2.21273,2.21578,5500000.0
2008-04-02 21:41:00,2.21448,2.21594,2.2121,2.2121,9130000.0
2008-04-02 21:42:00,2.21678,2.21738,2.21506,2.21738,8500000.0
2008-04-02 21:43:00,2.21721,2.21782,2.21427,2.21427,8130000.0
2008-04-02 21:44:00,2.21698,2.21783,2.21579,2.21636,7250000.0
2008-04-02 21:45:00,2.21684,2.21716,2.21544,2.21546,11250000.0
2008-04-02 21:46:00,2.21725,2.21725,2.21344,2.21684,8750000.0
2008-04-02 21:47:00,2.21738,2.21738,2.2137,2.2145,8000000.0
2008-04-02 21:48:00,2.21696,2.21781,2.21218,2.21568,8500000.0
2008-04-02 21:49:00,2.21673,2.21755,2.21379,2.21379,5500000.0
2008-04-02 21:50:00,2.21455,2.21835,2.21319,2.21835,7750000.0
2008-04-02 21:51:00,2.21648,2.21785,2.21573,2.21687,5630000.0
2008-04-02 21:52:00,2.21435,2.21717,2.21372,2.21635,6510000.0
2008-04-02 21:53:00,2.21675,2.21806,2.21447,2.21447,9000000.0
2008-04-02 21:54:00,2.21615,2.21789,2.21552,2.21789,9000000.0
2008-04-02 21:55:00,2.21361,2.21787,2.21302,2.21497,10000000.0
2008-04-02 21:56:00,2.21741,2.21741,2.21217,2.21384,14000000.0
2008-04-02 21:57:00,2.21357,2.21775,2.21357,2.21651,12250000.0
2008-04-02 21:58:00,2.21851,2.21851,2.21461,2.21686,6630000.0
2008-04-02 21:59:00,2.21551,2.2177,2.21345,2.21345,8500000.0
2008-04-02 22:00:00,2.21557,2.21722,2.2139,2.21709,6000000.0
2008-04-02 22:01:00,2.21636,2.21727,2.21358,2.21727,7750000.0
2008-04-02 22:02:00,2.21801,2.21801,2.21372,2.21721,5500000.0
2008-04-02 22:03:00,2.21544,2.21792,2.21391,2.21755,10250000.0
2008-04-02 22:04:00,2.21479,2.21854,2.21479,2.21811,8250000.0
2008-04-02 22:05:00,2.21711,2.2181,2.21449,2.21449,7250000.0
2008-04-02 22:06:00,2.21557,2.21749,2.21169,2.2151,8000000.0
2008-04-02 22:07:00,2.21792,2.21792,2.21311,2.21725,17000000.0
2008-04-02 22:08:00,2.216,2.21698,2.21544,2.21658,6380000.0
2008-04-02 22:09:00,2.21458,2.21617,2.21099,2.21282,9000000.0
2008-04-02 22:10:00,2.21575,2.2171,2.21141,2.2171,13010000.0
2008-04-02 22:11:00,2.21044,2.21763,2.21044,2.21634,7750000.0
2008-04-02 22:12:00,2.21355,2.21658,2.21189,2.21658,7750000.0
2008-04-02 22:13:00,2.21529,2.21769,2.21097,2.2144,8000000.0
2008-04-02 22:14:00,2.21593,2.21657,2.21397,2.21397,6130000.0
2008-04-02 22:15:00,2.21352,2.21856,2.21352,2.21726,8750000.0
2008-04-02 22:16:00,2.21686,2.21686,2.21288,2.21646,8380000.0
2008-04-02 22:17:00,2.21652,2.21652,2.2093,2.21412,10380000.0
2008-04-02 22:18:00,2.21588,2.21607,2.21238,2.21305,9000000.0
2008-04-02 22:19:00,2.21477,2.21651,2.21398,2.21457,5880000.0
2008-04-02 22:20:00,2.21466,2.21605,2.21229,2.21229,11130000.0
2008-04-02 22:21:00,2.21656,2.21905,2.21396,2.21905,5500000.0
2008-04-02 22:22:00,2.21746,2.2181,2.21341,2.2181,9000000.0
2008-04-02 22:23:00,2.21742,2.21835,2.21423,2.21449,9000000.0
2008-04-02 22:24:00,2.21673,2.21754,2.2148,2.21656,6880000.0
2008-04-02 22:25:00,2.21867,2.21875,2.21355,2.21648,6000000.0
2008-04-02 22:26:00,2.21714,2.21747,2.21397,2.21708,7380000.0
2008-04-02 22:27:00,2.21674,2.21766,2.21321,2.21435,6250000.0
2008-04-02 22:28:00,2.21619,2.21782,2.21488,2.21681,12500000.0
2008-04-02 22:29:00,2.21617,2.21852,2.2149,2.21852,9000000.0
2008-04-02 22:30:00,2.21812,2.21876,2.21512,2.21703,8130000.0
2008-04-02 22:31:00,2.21547,2.21856,2.21207,2.2157,9510000.0
2008-04-02 22:32:00,2.21566,2.21887,2.21566,2.21842,7000000.0
2008-04-02 22:33:00,2.21786,2.21907,2.21349,2.21349,8500000.0
2008-04-02 22:34:00,2.21559,2.2194,2.21559,2.2194,6250000.0
2008-04-02 22:35:00,2.21871,2.21882,2.21544,2.21831,8000000.0
2008-04-02 22:36:00,2.21745,2.21871,2.21547,2.21871,7000000.0
2008-04-02 22:37:00,2.21842,2.21933,2.21453,2.21466,7500000.0
2008-04-02 22:38:00,2.21588,2.21766,2.21478,2.21478,8500000.0
2008-04-02 22:39:00,2.21469,2.21828,2.21302,2.21302,6250000.0
2008-04-02 22:40:00,2.21835,2.21835,2.21484,2.2159,8000000.0
2008-04-02 22:41:00,2.21884,2.21917,2.21586,2.21631,5500000.0
2008-04-02 22:42:00,2.21739,2.21816,2.21412,2.21412,7250000.0
2008-04-02 22:43:00,2.21229,2.21941,2.21229,2.21857,8130000.0
2008-04-02 22:44:00,2.21897,2.21897,2.2118,2.21877,9010000.0
2008-04-02 22:45:00,2.21697,2.2175,2.21386,2.21633,8250000.0
2008-04-02 22:46:00,2.21597,2.21797,2.21213,2.21755,10750000.0
2008-04-02 22:47:00,2.2164,2.21829,2.21326,2.21664,10000000.0
2008-04-02 22:48:00,2.21802,2.22166,2.21667,2.21928,10380000.0
2008-04-02 22:49:00,2.21882,2.21882,2.2126,2.2126,5630000.0
2008-04-02 22:50:00,2.21613,2.21889,2.21475,2.21889,8000000.0
2008-04-02 22:51:00,2.21443,2.21811,2.21194,2.21658,9380000.0
2008-04-02 22:52:00,2.21539,2.21679,2.21381,2.21591,7380000.0
2008-04-02 22:53:00,2.21852,2.21852,2.21418,2.21418,6250000.0
2008-04-02 22:54:00,2.21567,2.21868,2.21358,2.21868,7750000.0
2008-04-02 22:55:00,2.21697,2.21802,2.21519,2.21519,6760000.0
2008-04-02 22:56:00,2.21742,2.21945,2.21359,2.21945,5500000.0
2008-04-02 22:57:00,2.2175,2.21886,2.21546,2.21831,8000000.0
2008-04-02 22:58:00,2.21762,2.21836,2.21262,2.2157,6250000.0
2008-04-02 22:59:00,2.21791,2.21836,2.21567,2.21821,6250000.0
2008-04-02 23:00:00,2.21626,2.21874,2.21415,2.21874,7250000.0
2008-04-02 23:01:00,2.21596,2.21872,2.21596,2.21872,8630000.0
2008-04-02 23:02:00,2.21722,2.21722,2.21155,2.21679,7500000.0
2008-04-02 23:03:00,2.21636,2.21718,2.21345,2.21684,7130000.0
2008-04-02 23:04:00,2.21768,2.21768,2.21253,2.21674,7000000.0
2008-04-02 23:05:00,2.21583,2.21744,2.21276,2.21276,10760000.0
2008-04-02 23:06:00,2.21158,2.21674,2.21158,2.21498,10130000.0
2008-04-02 23:07:00,2.21576,2.21736,2.21147,2.213,7750000.0
2008-04-02 23:08:00,2.21557,2.21982,2.21557,2.21946,7750000.0
2008-04-02 23:09:00,2.21735,2.21774,2.21448,2.2162,10000000.0
2008-04-02 23:10:00,2.21616,2.21737,2.21351,2.21351,7750000.0
2008-04-02 23:11:00,2.21778,2.21783,2.21482,2.21654,12380000.0
2008-04-02 23:12:00,2.21702,2.21763,2.21029,2.21763,14130000.0
2008-04-02 23:13:00,2.21746,2.21746,2.2145,2.21645,6380000.0
2008-04-02 23:14:00,2.21728,2.2192,2.21477,2.21712,6760000.0
2008-04-02 23:15:00,2.21362,2.21879,2.21362,2.21845,7260000.0
2008-04-02 23:16:00,2.21737,2.2176,2.21386,2.21598,6250000.0
2008-04-02 23:17:00,2.21637,2.21854,2.2149,2.21854,7750000.0
2008-04-02 23:18:00,2.21764,2.21764,2.21476,2.21715,6250000.0
2008-04-02 23:19:00,2.21416,2.21786,2.21409,2.21427,10500000.0
2008-04-02 23:20:00,2.21686,2.2178,2.21356,2.21526,9250000.0
2008-04-02 23:21:00,2.21492,2.21638,2.21361,2.2148,6880000.0
2008-04-02 23:22:00,2.21755,2.21755,2.21189,2.21655,8250000.0
2008-04-02 23:23:00,2.21718,2.21789,2.21338,2.21727,7000000.0
2008-04-02 23:24:00,2.21581,2.21629,2.2127,2.21484,8500000.0
2008-04-02 23:25:00,2.2172,2.2172,2.21196,2.21275,5880000.0
2008-04-02 23:26:00,2.21738,2.21842,2.21475,2.21475,8000000.0
2008-04-02 23:27:00,2.21807,2.21807,2.21474,2.21474,5500000.0
2008-04-02 23:28:00,2.21813,2.21826,2.2142,2.21482,11380000.0
2008-04-02 23:29:00,2.21647,2.21783,2.21566,2.21783,6250000.0
2008-04-02 23:30:00,2.21344,2.21727,2.21148,2.21495,7750000.0
2008-04-02 23:31:00,2.21658,2.21821,2.21508,2.21637,7500000.0
2008-04-02 23:32:00,2.21758,2.21862,2.21467,2.21638,8500000.0
2008-04-02 23:33:00,2.21786,2.21828,2.2135,2.21742,5130000.0
2008-04-02 23:34:00,2.2184,2.2184,2.21392,2.21802,7000000.0
2008-04-02 23:35:00,2.21524,2.21725,2.21346,2.21619,10130000.0
2008-04-02 23:36:00,2.21632,2.21735,2.21362,2.21649,11500000.0
2008-04-02 23:37:00,2.21532,2.21706,2.21314,2.21369,11250000.0
2008-04-02 23:38:00,2.21613,2.21669,2.21485,2.21618,5630000.0
2008-04-02 23:39:00,2.21486,2.22011,2.21486,2.21756,7500000.0
2008-04-02 23:40:00,2.21757,2.21801,2.21573,2.21678,5880000.0
2008-04-02 23:41:00,2.21786,2.21786,2.21532,2.21577,8510000.0
2008-04-02 23:42:00,2.21656,2.2166,2.21219,2.21523,9000000.0
2008-04-02 23:43:00,2.2178,2.2178,2.21369,2.21666,8250000.0
2008-04-02 23:44:00,2.21533,2.21599,2.21109,2.21109,7000000.0
2008-04-02 23:45:00,2.21682,2.21692,2.21368,2.21458,7000000.0
2008-04-02 23:46:00,2.21676,2.21832,2.21546,2.21546,5880000.0
2008-04-02 23:47:00,2.21771,2.21828,2.21447,2.21589,10000000.0
2008-04-02 23:48:00,2.21514,2.21754,2.21426,2.21724,5630000.0
2008-04-02 23:49:00,2.21404,2.21529,2.21064,2.21199,7140000.0
2008-04-02 23:51:00,2.21649,2.2175,2.21334,2.21656,5250000.0
2008-04-02 23:52:00,2.21568,2.21692,2.21194,2.21194,7500000.0
2008-04-02 23:53:00,2.21518,2.21636,2.2101,2.21468,8760000.0
2008-04-02 23:54:00,2.21705,2.21769,2.21463,2.21708,12260000.0
2008-04-02 23:55:00,2.21418,2.21513,2.21416,2.21416,6250000.0
2008-04-02 23:56:00,2.21582,2.21645,2.21314,2.21314,5750000.0
2008-04-02 23:57:00,2.21511,2.21816,2.21258,2.21563,11250000.0
2008-04-02 23:58:00,2.21542,2.21707,2.21383,2.21669,7130000.0
2008-04-02 23:59:00,2.2173,2.21766,2.21459,2.21593,9130000.0
2008-04-03 00:00:00,2.21541,2.21759,2.21245,2.21733,14010000.0
2008-04-03 00:01:00,2.21731,2.21838,2.21487,2.21487,7000000.0
2008-04-03 00:02:00,2.21826,2.21885,2.21551,2.21551,8250000.0
2008-04-03 00:03:00,2.21232,2.21613,2.21193,2.21448,11000000.0
2008-04-03 00:04:00,2.2129,2.2151,2.2129,2.21431,12630000.0
2008-04-03 00:05:00,2.21699,2.21746,2.20979,2.21615,15630000.0
2008-04-03 00:06:00,2.21668,2.21668,2.21131,2.21538,11260000.0
2008-04-03 00:07:00,2.21336,2.21658,2.2114,2.21615,9500000.0
2008-04-03 00:08:00,2.21392,2.21667,2.21173,2.21588,7380000.0
2008-04-03 00:09:00,2.21746,2.21746,2.21154,2.21345,9630000.0
2008-04-03 00:10:00,2.21259,2.21687,2.21186,2.2162,7380000.0
2008-04-03 00:11:00,2.21372,2.2174,2.21372,2.21714,5250000.0
2008-04-03 00:12:00,2.21624,2.21714,2.21509,2.21615,11250000.0
2008-04-03 00:13:00,2.21522,2.21758,2.21488,2.21758,8500000.0
2008-04-03 00:14:00,2.21604,2.21834,2.21399,2.21717,8630000.0
2008-04-03 00:15:00,2.21735,2.21735,2.21538,2.21666,11500000.0
2008-04-03 00:16:00,2.21314,2.21508,2.21237,2.21237,8500000.0
2008-04-03 00:17:00,2.21455,2.21626,2.21085,2.21172,6250000.0
2008-04-03 00:18:00,2.21453,2.21638,2.21446,2.21524,7630000.0
2008-04-03 00:19:00,2.21385,2.21566,2.21373,2.21375,7750000.0
2008-04-03 00:20:00,2.21114,2.21607,2.21114,2.21553,8000000.0
2008-04-03 00:21:00,2.21386,2.21595,2.21186,2.21559,5750000.0
2008-04-03 00:22:00,2.21547,2.21619,2.21476,2.21598,7250000.0
2008-04-03 00:23:00,2.2125,2.21593,2.21243,2.21528,8000000.0
2008-04-03 00:24:00,2.21381,2.21616,2.21361,2.21525,10130000.0
2008-04-03 00:25:00,2.21392,2.21583,2.21167,2.21167,7750000.0
2008-04-03 00:26:00,2.21054,2.2153,2.21054,2.21513,6500000.0
2008-04-03 00:27:00,2.21408,2.21724,2.21332,2.21544,10500000.0
2008-04-03 00:28:00,2.21434,2.21644,2.21434,2.21606,6750000.0
2008-04-03 00:29:00,2.21584,2.21584,2.20833,2.21538,15250000.0
2008-04-03 00:30:00,2.21605,2.21761,2.21204,2.21625,10500000.0
2008-04-03 00:31:00,2.21237,2.21667,2.21082,2.21456,11500000.0
2008-04-03 00:32:00,2.21556,2.21661,2.21247,2.21661,10380000.0
2008-04-03 00:33:00,2.21342,2.21677,2.21013,2.216,5500000.0
2008-04-03 00:34:00,2.21527,2.21615,2.21185,2.21544,5750000.0
2008-04-03 00:35:00,2.21636,2.21636,2.21171,2.21477,5750000.0
2008-04-03 00:36:00,2.2166,2.21683,2.20991,2.21456,8130000.0
2008-04-03 00:37:00,2.2158,2.2158,2.21414,2.21497,10000000.0
2008-04-03 00:38:00,2.21567,2.21759,2.21274,2.21699,9750000.0
2008-04-03 00:39:00,2.21362,2.21362,2.20951,2.20951,6500000.0
2008-04-03 00:40:00,2.21626,2.21626,2.21245,2.21606,5630000.0
2008-04-03 00:41:00,2.21582,2.21665,2.21267,2.21573,9010000.0
2008-04-03 00:42:00,2.21537,2.21537,2.21155,2.21474,11500000.0
2008-04-03 00:43:00,2.2122,2.21632,2.2122,2.21632,9250000.0
2008-04-03 00:44:00,2.20937,2.2172,2.20937,2.21639,8130000.0
2008-04-03 00:45:00,2.21611,2.21776,2.21264,2.21773,9750000.0
2008-04-03 00:46:00,2.21604,2.21715,2.21293,2.21293,9500000.0
2008-04-03 00:47:00,2.2155,2.21603,2.21204,2.21519,6000000.0
2008-04-03 00:48:00,2.21329,2.21801,2.21329,2.2161,5750000.0
2008-04-03 00:49:00,2.2159,2.21656,2.21491,2.21608,5380000.0
2008-04-03 00:50:00,2.21531,2.21682,2.2132,2.21489,5500000.0
2008-04-03 00:51:00,2.2141,2.21758,2.21241,2.21564,8000000.0
2008-04-03 00:52:00,2.21652,2.21671,2.21325,2.21671,6750000.0
2008-04-03 00:53:00,2.21761,2.21785,2.2125,2.21502,17500000.0
2008-04-03 00:54:00,2.21654,2.21754,2.21553,2.21572,8750000.0
2008-04-03 00:55:00,2.21633,2.21758,2.21399,2.21415,8500000.0
2008-04-03 00:56:00,2.21772,2.21862,2.21531,2.21862,5750000.0
2008-04-03 00:57:00,2.21715,2.21855,2.21608,2.21855,5500000.0
2008-04-03 00:58:00,2.21816,2.21816,2.2146,2.21525,8500000.0
2008-04-03 00:59:00,2.21731,2.21771,2.21613,2.2172,12500000.0
2008-04-03 01:00:00,2.21615,2.21695,2.21031,2.2133,6750000.0
2008-04-03 01:01:00,2.21723,2.21803,2.21565,2.21719,10500000.0
2008-04-03 01:02:00,2.21333,2.21773,2.21333,2.21616,10000000.0
2008-04-03 01:03:00,2.21698,2.21718,2.21101,2.21647,12250000.0
2008-04-03 01:04:00,2.2159,2.21759,2.21132,2.21692,15500000.0
2008-04-03 01:05:00,2.21617,2.21726,2.21126,2.21726,10500000.0
2008-04-03 01:06:00,2.21671,2.21781,2.21579,2.21781,9250000.0
2008-04-03 01:07:00,2.2133,2.21752,2.21325,2.21325,7500000.0
2008-04-03 01:08:00,2.21556,2.21742,2.21354,2.21464,8000000.0
2008-04-03 01:09:00,2.21522,2.21706,2.21456,2.21706,8750000.0
2008-04-03 01:10:00,2.21605,2.2174,2.21605,2.2174,9250000.0
2008-04-03 01:11:00,2.21538,2.2182,2.21538,2.21769,6000000.0
2008-04-03 01:12:00,2.21645,2.21772,2.2158,2.21772,7250000.0
2008-04-03 01:13:00,2.21583,2.21857,2.21467,2.21763,9880000.0
2008-04-03 01:14:00,2.21647,2.21669,2.21238,2.21653,9130000.0
2008-04-03 01:15:00,2.2157,2.21574,2.21166,2.21574,5750000.0
2008-04-03 01:16:00,2.2159,2.21707,2.21216,2.21531,11750000.0
2008-04-03 01:17:00,2.21573,2.21719,2.21265,2.21688,8750000.0
2008-04-03 01:18:00,2.21285,2.21663,2.21285,2.21439,7380000.0
2008-04-03 01:19:00,2.21755,2.21755,2.21442,2.21442,8500000.0
2008-04-03 01:20:00,2.21506,2.21765,2.21359,2.21473,14250000.0
2008-04-03 01:21:00,2.21505,2.21713,2.21363,2.21397,14380000.0
2008-04-03 01:22:00,2.2139,2.21716,2.20978,2.20978,16750000.0
2008-04-03 01:23:00,2.21444,2.21812,2.21315,2.21636,10250000.0
2008-04-03 01:24:00,2.21391,2.21736,2.21265,2.21265,6010000.0
2008-04-03 01:25:00,2.21514,2.2179,2.21295,2.21318,8250000.0
2008-04-03 01:26:00,2.21566,2.21773,2.21342,2.21669,7750000.0
2008-04-03 01:27:00,2.21277,2.21699,2.21245,2.21364,8000000.0
2008-04-03 01:28:00,2.21599,2.21727,2.21415,2.21415,11000000.0
2008-04-03 01:29:00,2.21786,2.21873,2.21582,2.2163,9380000.0
2008-04-03 01:30:00,2.21461,2.21923,2.2133,2.21771,7380000.0
2008-04-03 01:31:00,2.21564,2.21784,2.21402,2.21742,12750000.0
2008-04-03 01:32:00,2.21591,2.21762,2.21564,2.21657,5880000.0
2008-04-03 01:33:00,2.21673,2.21759,2.21396,2.21757,7630000.0
2008-04-03 01:34:00,2.21767,2.21767,2.21226,2.216,6880000.0
2008-04-03 01:35:00,2.21519,2.21718,2.21281,2.21633,5250000.0
2008-04-03 01:36:00,2.21643,2.21757,2.21426,2.21426,11750000.0
2008-04-03 01:37:00,2.21605,2.21774,2.21309,2.21631,12500000.0
2008-04-03 01:38:00,2.21648,2.21795,2.21648,2.21773,8000000.0
2008-04-03 01:39:00,2.21619,2.21779,2.21226,2.21645,7880000.0
2008-04-03 01:40:00,2.2162,2.21716,2.21582,2.21641,6750000.0
2008-04-03 01:41:00,2.21506,2.21841,2.21491,2.21491,5500000.0
2008-04-03 01:42:00,2.21185,2.21814,2.21185,2.21814,5250000.0
2008-04-03 01:43:00,2.21751,2.21812,2.21407,2.21592,8380000.0
2008-04-03 01:44:00,2.21592,2.21771,2.21592,2.21669,7630000.0
2008-04-03 01:45:00,2.21384,2.21764,2.21384,2.21389,8750000.0
2008-04-03 01:46:00,2.21513,2.21791,2.21319,2.21426,11510000.0
2008-04-03 01:47:00,2.21625,2.21986,2.21511,2.21849,10890000.0
2008-04-03 01:48:00,2.21752,2.21809,2.21282,2.21809,9130000.0
2008-04-03 01:49:00,2.21701,2.21701,2.21473,2.21678,6750000.0
2008-04-03 01:50:00,2.21344,2.21846,2.21344,2.2157,6630000.0
2008-04-03 01:51:00,2.21736,2.21772,2.21544,2.21613,6500000.0
2008-04-03 01:52:00,2.21686,2.21743,2.21494,2.21648,8000000.0
2008-04-03 01:53:00,2.21543,2.2174,2.21452,2.21452,6750000.0
2008-04-03 01:54:00,2.21846,2.21846,2.21508,2.21673,17750000.0
2008-04-03 01:55:00,2.21631,2.21806,2.21395,2.21721,10130000.0
2008-04-03 01:56:00,2.21629,2.21754,2.21458,2.21625,5880000.0
2008-04-03 01:57:00,2.21645,2.21806,2.21624,2.21776,8500000.0
2008-04-03 01:58:00,2.21659,2.21745,2.21546,2.21681,5750000.0
2008-04-03 02:00:00,2.21544,2.21832,2.2115,2.2115,8880000.0
2008-04-03 02:01:00,2.21642,2.21785,2.21553,2.2168,7750000.0
2008-04-03 02:02:00,2.21658,2.21967,2.2138,2.21898,15130000.0
2008-04-03 02:03:00,2.21801,2.21826,2.21386,2.21625,9750000.0
2008-04-03 02:04:00,2.2182,2.21884,2.21401,2.21401,13380000.0
2008-04-03 02:05:00,2.21832,2.21832,2.21517,2.21832,11250000.0
2008-04-03 02:06:00,2.21664,2.2195,2.21584,2.21584,9250000.0
2008-04-03 02:07:00,2.21674,2.21724,2.21284,2.21562,9630000.0
2008-04-03 02:08:00,2.21711,2.21787,2.21615,2.2177,5880000.0
2008-04-03 02:09:00,2.21775,2.2178,2.2147,2.2156,10750000.0
2008-04-03 02:10:00,2.21843,2.21843,2.21631,2.21708,12500000.0
2008-04-03 02:11:00,2.21526,2.21818,2.21485,2.21485,8750000.0
2008-04-03 02:12:00,2.21884,2.21884,2.21638,2.2176,8750000.0
2008-04-03 02:13:00,2.21204,2.21817,2.21204,2.21549,8750000.0
2008-04-03 02:14:00,2.21712,2.21883,2.21179,2.2182,11000000.0
2008-04-03 02:15:00,2.21774,2.21881,2.21133,2.21629,14630000.0
2008-04-03 02:16:00,2.21785,2.2181,2.21269,2.21661,12250000.0
2008-04-03 02:17:00,2.21451,2.21896,2.21421,2.21772,8500000.0
2008-04-03 02:18:00,2.21957,2.21957,2.21426,2.2186,11250000.0
2008-04-03 02:19:00,2.21659,2.2187,2.21621,2.21786,10000000.0
2008-04-03 02:20:00,2.21775,2.21896,2.21335,2.21896,12500000.0
2008-04-03 02:21:00,2.21783,2.21859,2.21783,2.21859,7250000.0
2008-04-03 02:22:00,2.21904,2.21904,2.21586,2.21618,6500000.0
2008-04-03 02:23:00,2.21699,2.21952,2.21699,2.21952,8000000.0
2008-04-03 02:24:00,2.21826,2.21935,2.2158,2.21686,11260000.0
2008-04-03 02:25:00,2.21626,2.21783,2.21231,2.21231,8500000.0
2008-04-03 02:26:00,2.21706,2.2191,2.21205,2.2191,5500000.0
2008-04-03 02:27:00,2.21674,2.21861,2.21378,2.21662,11510000.0
2008-04-03 02:28:00,2.2184,2.219,2.21475,2.2165,9000000.0
2008-04-03 02:29:00,2.21239,2.21863,2.21239,2.21863,7000000.0
2008-04-03 02:30:00,2.21901,2.21901,2.21588,2.21624,6500000.0
2008-04-03 02:31:00,2.21673,2.21872,2.2158,2.21607,5500000.0
2008-04-03 02:32:00,2.21728,2.21736,2.2126,2.21736,6000000.0
2008-04-03 02:33:00,2.2132,2.21845,2.21184,2.21184,12750000.0
2008-04-03 02:34:00,2.21707,2.21922,2.21515,2.21922,7250000.0
2008-04-03 02:35:00,2.21821,2.21821,2.2148,2.21649,7000000.0
2008-04-03 02:36:00,2.2189,2.21997,2.21251,2.21926,10250000.0
2008-04-03 02:37:00,2.22056,2.22165,2.21668,2.22146,6250000.0
2008-04-03 02:38:00,2.21822,2.22258,2.21822,2.22043,8250000.0
2008-04-03 02:39:00,2.22112,2.22112,2.21709,2.21966,6000000.0
2008-04-03 02:40:00,2.2218,2.2218,2.21876,2.22127,9250000.0
2008-04-03 02:41:00,2.21682,2.22141,2.21579,2.22085,9000000.0
2008-04-03 02:42:00,2.22201,2.22218,2.21808,2.22186,9250000.0
2008-04-03 02:43:00,2.21923,2.22235,2.2189,2.21988,11250000.0
2008-04-03 02:44:00,2.22231,2.22233,2.21976,2.22233,7000000.0
2008-04-03 02:45:00,2.22268,2.22291,2.21677,2.22235,10880000.0
2008-04-03 02:46:00,2.21775,2.22233,2.21775,2.22127,8500000.0
2008-04-03 02:47:00,2.22264,2.22264,2.21875,2.21875,9500000.0
2008-04-03 02:48:00,2.22095,2.22383,2.21863,2.22301,17000000.0
2008-04-03 02:49:00,2.22136,2.22239,2.22035,2.22239,5500000.0
2008-04-03 02:50:00,2.2204,2.22204,2.21887,2.21972,11000000.0
2008-04-03 02:51:00,2.22118,2.22202,2.22008,2.22202,10250000.0
2008-04-03 02:52:00,2.21907,2.2223,2.21907,2.22098,7380000.0
2008-04-03 02:53:00,2.2234,2.22345,2.22052,2.22159,5500000.0
2008-04-03 02:54:00,2.22296,2.22341,2.21886,2.22088,5750000.0
2008-04-03 02:55:00,2.22107,2.22267,2.22107,2.22267,6000000.0
2008-04-03 02:56:00,2.2196,2.22167,2.2194,2.21945,11130000.0
2008-04-03 02:57:00,2.22159,2.22279,2.21995,2.21995,11250000.0
2008-04-03 02:58:00,2.22326,2.22329,2.22003,2.22329,6250000.0
2008-04-03 02:59:00,2.22107,2.22402,2.2178,2.22402,8380000.0
2008-04-03 03:00:00,2.22467,2.22467,2.21904,2.22443,7000000.0
2008-04-03 03:01:00,2.22342,2.22484,2.21984,2.22202,16250000.0
2008-04-03 03:02:00,2.22502,2.22502,2.22172,2.22258,6500000.0
2008-04-03 03:03:00,2.2202,2.22453,2.22016,2.22453,10000000.0
2008-04-03 03:04:00,2.22439,2.22535,2.22338,2.2242,7000000.0
2008-04-03 03:05:00,2.21824,2.22492,2.21824,2.22492,12000000.0
2008-04-03 03:06:00,2.22288,2.22419,2.21875,2.22245,9750000.0
2008-04-03 03:07:00,2.22586,2.22586,2.22191,2.22379,7750000.0
2008-04-03 03:08:00,2.22454,2.22473,2.22027,2.22277,8380000.0
2008-04-03 03:09:00,2.22348,2.22504,2.22186,2.22186,7500000.0
2008-04-03 03:10:00,2.22385,2.22533,2.22289,2.22289,5750000.0
2008-04-03 03:11:00,2.22427,2.22461,2.21964,2.22063,6500000.0
2008-04-03 03:12:00,2.2244,2.22452,2.22107,2.22162,7880000.0
2008-04-03 03:13:00,2.22219,2.22219,2.21797,2.21914,11000000.0
2008-04-03 03:14:00,2.22247,2.22421,2.22069,2.22384,7750000.0
2008-04-03 03:15:00,2.22196,2.22395,2.21969,2.22045,12630000.0
2008-04-03 03:16:00,2.2241,2.2241,2.21922,2.22145,7250000.0
2008-04-03 03:17:00,2.22326,2.22381,2.21925,2.22071,8500000.0
2008-04-03 03:18:00,2.22069,2.22332,2.2197,2.22248,7750000.0
2008-04-03 03:19:00,2.22406,2.22406,2.22142,2.22142,5500000.0
2008-04-03 03:20:00,2.22509,2.22509,2.22165,2.22165,5500000.0
2008-04-03 03:21:00,2.2242,2.22528,2.22137,2.22366,9250000.0
2008-04-03 03:22:00,2.22499,2.22598,2.21703,2.21703,8000000.0
2008-04-03 03:23:00,2.22056,2.2248,2.22056,2.22459,7500000.0
2008-04-03 03:24:00,2.22383,2.22414,2.21991,2.21991,8500000.0
2008-04-03 03:25:00,2.22485,2.22485,2.21943,2.22316,6380000.0
2008-04-03 03:26:00,2.22467,2.22488,2.2182,2.22124,8000000.0
2008-04-03 03:27:00,2.22382,2.22518,2.21834,2.22493,12500000.0
2008-04-03 03:28:00,2.22401,2.22401,2.2214,2.22229,6250000.0
2008-04-03 03:29:00,2.22007,2.2238,2.22007,2.22073,8750000.0
2008-04-03 03:30:00,2.22144,2.2239,2.21822,2.22239,10750000.0
2008-04-03 03:31:00,2.22118,2.22402,2.21994,2.2232,12500000.0
2008-04-03 03:32:00,2.22168,2.22351,2.22032,2.22166,9000000.0
2008-04-03 03:33:00,2.21928,2.22396,2.21928,2.22154,8880000.0
2008-04-03 03:34:00,2.22199,2.22429,2.21761,2.22345,10500000.0
2008-04-03 03:35:00,2.22492,2.22492,2.22116,2.22365,6250000.0
2008-04-03 03:36:00,2.22264,2.22424,2.21981,2.22424,8000000.0
2008-04-03 03:37:00,2.2229,2.22423,2.22172,2.22181,11250000.0
2008-04-03 03:38:00,2.22445,2.22445,2.22106,2.22359,8250000.0
2008-04-03 03:39:00,2.22301,2.22401,2.22044,2.22288,12750000.0
2008-04-03 03:40:00,2.22247,2.2243,2.22014,2.22158,11000000.0
2008-04-03 03:41:00,2.22316,2.22316,2.22093,2.22164,8500000.0
2008-04-03 03:42:00,2.21909,2.22321,2.21909,2.22314,6250000.0
2008-04-03 03:43:00,2.22324,2.2235,2.22135,2.22162,7250000.0
2008-04-03 03:44:00,2.22106,2.22185,2.21978,2.22185,5250000.0
2008-04-03 03:45:00,2.22275,2.22319,2.22093,2.22095,6250000.0
2008-04-03 03:46:00,2.22324,2.22455,2.22083,2.2226,7500000.0
2008-04-03 03:47:00,2.22236,2.22381,2.22112,2.22381,10000000.0
2008-04-03 03:48:00,2.22324,2.22353,2.21953,2.22181,9250000.0
2008-04-03 03:49:00,2.21884,2.22226,2.21884,2.22191,7380000.0
2008-04-03 03:50:00,2.21883,2.22316,2.21774,2.21774,6250000.0
2008-04-03 03:51:00,2.22436,2.22436,2.22196,2.22344,7630000.0
2008-04-03 03:52:00,2.22355,2.22401,2.2168,2.2168,8500000.0
2008-04-03 03:53:00,2.22187,2.22342,2.21806,2.22235,11380000.0
2008-04-03 03:54:00,2.22477,2.22486,2.21893,2.22447,8380000.0
2008-04-03 03:55:00,2.22481,2.22489,2.2183,2.22489,10750000.0
2008-04-03 03:56:00,2.22331,2.22552,2.22163,2.2252,7000000.0
2008-04-03 03:57:00,2.22488,2.22494,2.21898,2.2213,8500000.0
2008-04-03 03:58:00,2.2219,2.22459,2.21854,2.22407,7000000.0
2008-04-03 03:59:00,2.22315,2.22462,2.22121,2.22462,8750000.0
2008-04-03 04:00:00,2.22474,2.22474,2.21741,2.22444,5500000.0
2008-04-03 04:01:00,2.22364,2.22547,2.22036,2.22547,6130000.0
2008-04-03 04:02:00,2.22329,2.22465,2.21963,2.22364,8260000.0
2008-04-03 04:03:00,2.22048,2.22412,2.21865,2.22267,8500000.0
2008-04-03 04:04:00,2.22512,2.22512,2.21958,2.22405,9500000.0
2008-04-03 04:05:00,2.22288,2.22432,2.22242,2.22432,9250000.0
2008-04-03 04:06:00,2.22461,2.22461,2.22094,2.22094,7380000.0
2008-04-03 04:07:00,2.21837,2.22451,2.21837,2.2243,8880000.0
2008-04-03 04:08:00,2.22411,2.22419,2.21973,2.22419,9880000.0
2008-04-03 04:09:00,2.21947,2.22339,2.21947,2.22339,6000000.0
2008-04-03 04:10:00,2.22032,2.22322,2.21829,2.21841,8750000.0
2008-04-03 04:11:00,2.22234,2.22494,2.22173,2.22238,13250000.0
2008-04-03 04:12:00,2.22298,2.22379,2.22241,2.22253,5500000.0
2008-04-03 04:13:00,2.22244,2.22382,2.22139,2.22249,11630000.0
2008-04-03 04:14:00,2.22364,2.22427,2.21932,2.22161,6750000.0
2008-04-03 04:15:00,2.22422,2.22435,2.2237,2.2237,5500000.0
2008-04-03 04:16:00,2.22263,2.22353,2.21886,2.22191,7500000.0
2008-04-03 04:17:00,2.22474,2.22474,2.22068,2.22068,8250000.0
2008-04-03 04:18:00,2.22312,2.22415,2.21844,2.21892,5380000.0
2008-04-03 04:19:00,2.2213,2.2256,2.2213,2.22177,8750000.0
2008-04-03 04:20:00,2.22439,2.22462,2.22103,2.22458,8500000.0
2008-04-03 04:21:00,2.22369,2.22515,2.22125,2.22439,10000000.0
2008-04-03 04:22:00,2.22326,2.22326,2.22016,2.22127,8000000.0
2008-04-03 04:23:00,2.22418,2.22422,2.22021,2.22069,12260000.0
2008-04-03 04:25:00,2.22367,2.22427,2.21891,2.21891,6250000.0
2008-04-03 04:26:00,2.22224,2.22465,2.2201,2.22067,14250000.0
2008-04-03 04:27:00,2.22292,2.22377,2.22185,2.22185,8000000.0
2008-04-03 04:28:00,2.2236,2.22412,2.21823,2.2217,15630000.0
2008-04-03 04:29:00,2.22099,2.22485,2.21893,2.22164,8250000.0
2008-04-03 04:30:00,2.22365,2.2258,2.21986,2.22494,8250000.0
2008-04-03 04:31:00,2.22443,2.22443,2.22011,2.22011,10500000.0
2008-04-03 04:32:00,2.22442,2.22516,2.2209,2.22464,8130000.0
2008-04-03 04:33:00,2.22408,2.22433,2.21815,2.22305,10250000.0
2008-04-03 04:34:00,2.2204,2.22401,2.2204,2.22094,9750000.0
2008-04-03 04:35:00,2.22317,2.22448,2.22006,2.22448,9380000.0
2008-04-03 04:36:00,2.22339,2.22465,2.21913,2.21913,10750000.0
2008-04-03 04:37:00,2.22356,2.22401,2.22155,2.22401,6750000.0
2008-04-03 04:38:00,2.22464,2.22506,2.21963,2.22506,5750000.0
2008-04-03 04:39:00,2.22259,2.22452,2.21957,2.22107,11630000.0
2008-04-03 04:40:00,2.2169,2.22483,2.2169,2.22381,9250000.0
2008-04-03 04:41:00,2.22438,2.22468,2.21981,2.22406,13500000.0
2008-04-03 04:42:00,2.22284,2.22599,2.22176,2.22176,10250000.0
2008-04-03 04:43:00,2.22216,2.22464,2.22189,2.22189,10750000.0
2008-04-03 04:44:00,2.22294,2.22495,2.22294,2.22495,13000000.0
2008-04-03 04:45:00,2.22347,2.22483,2.21955,2.2212,7250000.0
2008-04-03 04:46:00,2.22246,2.22517,2.22246,2.22259,11000000.0
2008-04-03 04:47:00,2.22247,2.22532,2.21946,2.22209,7260000.0
2008-04-03 04:48:00,2.22448,2.22485,2.22001,2.22478,8500000.0
2008-04-03 04:49:00,2.22461,2.22461,2.22042,2.22081,8500000.0
2008-04-03 04:51:00,2.22483,2.22578,2.22102,2.22102,6250000.0
2008-04-03 04:52:00,2.22293,2.22537,2.2215,2.22509,7750000.0
2008-04-03 04:53:00,2.22286,2.22654,2.22286,2.22654,6750000.0
2008-04-03 04:54:00,2.22596,2.22596,2.2223,2.22503,8380000.0
2008-04-03 04:55:00,2.22485,2.22517,2.22023,2.22023,8130000.0
2008-04-03 04:56:00,2.22381,2.22565,2.22048,2.22544,10510000.0
2008-04-03 04:57:00,2.22452,2.22556,2.22173,2.22173,7880000.0
2008-04-03 04:58:00,2.22433,2.22503,2.22061,2.22061,7750000.0
2008-04-03 04:59:00,2.22596,2.22596,2.2229,2.22452,9630000.0
2008-04-03 05:00:00,2.22549,2.22629,2.22099,2.22165,9500000.0
2008-04-03 05:01:00,2.22253,2.22551,2.22147,2.22481,6500000.0
2008-04-03 05:02:00,2.22522,2.22522,2.2232,2.22514,8250000.0
2008-04-03 05:03:00,2.22452,2.22452,2.22237,2.22237,7000000.0
2008-04-03 05:04:00,2.22469,2.22531,2.21965,2.22524,6750000.0
2008-04-03 05:05:00,2.22483,2.22633,2.22383,2.22633,6250000.0
2008-04-03 05:06:00,2.22364,2.22501,2.21947,2.22474,10250000.0
2008-04-03 05:07:00,2.22539,2.22539,2.22263,2.22515,8250000.0
2008-04-03 05:08:00,2.22557,2.22557,2.2233,2.22524,8000000.0
2008-04-03 05:09:00,2.2229,2.22499,2.21922,2.22477,12750000.0
2008-04-03 05:10:00,2.21998,2.22464,2.21998,2.22306,6880000.0
2008-04-03 05:11:00,2.22584,2.22613,2.22243,2.22278,9380000.0
2008-04-03 05:12:00,2.22539,2.22539,2.22264,2.22495,10000000.0
2008-04-03 05:13:00,2.22365,2.22508,2.22127,2.22508,9000000.0
2008-04-03 05:14:00,2.22417,2.22517,2.2214,2.22476,9630000.0
2008-04-03 05:15:00,2.22328,2.22604,2.22237,2.22346,5750000.0
2008-04-03 05:16:00,2.2255,2.2255,2.22265,2.22265,8250000.0
2008-04-03 05:17:00,2.22365,2.22365,2.22234,2.22234,6630000.0
2008-04-03 05:18:00,2.22304,2.2247,2.21927,2.2247,8000000.0
2008-04-03 05:19:00,2.22314,2.22531,2.22236,2.22519,9000000.0
2008-04-03 05:20:00,2.22532,2.22613,2.22165,2.22539,8000000.0
2008-04-03 05:21:00,2.226,2.22616,2.22,2.22135,8500000.0
2008-04-03 05:22:00,2.22549,2.22549,2.22231,2.22231,7000000.0
2008-04-03 05:23:00,2.22476,2.22564,2.22155,2.22502,6880000.0
2008-04-03 05:24:00,2.22132,2.22601,2.22123,2.22483,7250000.0
2008-04-03 05:25:00,2.22513,2.2252,2.22199,2.22205,7000000.0
2008-04-03 05:26:00,2.2248,2.2248,2.21871,2.22452,8750000.0
2008-04-03 05:27:00,2.22161,2.22558,2.22161,2.22549,18250000.0
2008-04-03 05:28:00,2.22575,2.22578,2.22369,2.22507,5500000.0
2008-04-03 05:29:00,2.22269,2.22526,2.21953,2.22526,8000000.0
2008-04-03 05:30:00,2.22352,2.22447,2.22137,2.22424,6250000.0
2008-04-03 05:31:00,2.22271,2.22478,2.2188,2.22478,8000000.0
2008-04-03 05:32:00,2.22282,2.22552,2.22123,2.22447,8380000.0
2008-04-03 05:33:00,2.22484,2.22484,2.22269,2.22461,8250000.0
2008-04-03 05:34:00,2.2218,2.22398,2.21845,2.22398,6250000.0
2008-04-03 05:35:00,2.22159,2.22442,2.22008,2.22098,8500000.0
2008-04-03 05:36:00,2.22416,2.225,2.222,2.222,9250000.0
2008-04-03 05:37:00,2.22389,2.22395,2.22089,2.22214,5500000.0
2008-04-03 05:38:00,2.22447,2.22478,2.22164,2.22164,7250000.0
2008-04-03 05:39:00,2.22251,2.2244,2.2166,2.22419,11750000.0
2008-04-03 05:40:00,2.22484,2.22494,2.22143,2.22143,5750000.0
2008-04-03 05:41:00,2.22358,2.22418,2.22172,2.223,8500000.0
2008-04-03 05:42:00,2.22256,2.2228,2.21725,2.22181,6630000.0
2008-04-03 05:43:00,2.2229,2.2229,2.21995,2.22153,5500000.0
2008-04-03 05:44:00,2.21946,2.2249,2.21946,2.2249,10760000.0
2008-04-03 05:45:00,2.22412,2.22412,2.22131,2.22233,10750000.0
2008-04-03 05:46:00,2.22356,2.22493,2.22181,2.22237,8260000.0
2008-04-03 05:47:00,2.22339,2.22481,2.22181,2.22252,5250000.0
2008-04-03 05:48:00,2.22378,2.22475,2.22137,2.22414,8500000.0
2008-04-03 05:49:00,2.22369,2.22511,2.22243,2.22243,6750000.0
2008-04-03 05:50:00,2.22341,2.22457,2.21881,2.22101,6500000.0
2008-04-03 05:51:00,2.22251,2.22286,2.22146,2.22213,6250000.0
2008-04-03 05:52:00,2.2225,2.22467,2.21886,2.22342,8500000.0
2008-04-03 05:53:00,2.22491,2.22491,2.22196,2.22196,9000000.0
2008-04-03 05:54:00,2.22338,2.22416,2.2212,2.22286,6750000.0
2008-04-03 05:55:00,2.22377,2.2247,2.21886,2.22116,6000000.0
2008-04-03 05:56:00,2.22494,2.22494,2.22149,2.22192,11250000.0
2008-04-03 05:57:00,2.22569,2.22569,2.22128,2.22128,8500000.0
2008-04-03 05:58:00,2.22371,2.22394,2.22024,2.22372,6250000.0
2008-04-03 05:59:00,2.21991,2.22509,2.21991,2.22509,6000000.0
2008-04-03 06:00:00,2.22195,2.2235,2.21868,2.21921,7500000.0
2008-04-03 06:01:00,2.22281,2.22427,2.22136,2.22194,8880000.0
2008-04-03 06:02:00,2.22336,2.22336,2.22056,2.22263,7250000.0
2008-04-03 06:03:00,2.22136,2.22307,2.22129,2.22228,7880000.0
2008-04-03 06:04:00,2.22231,2.22293,2.21989,2.22016,7500000.0
2008-04-03 06:05:00,2.22119,2.22527,2.22077,2.22077,6000000.0
2008-04-03 06:06:00,2.22224,2.22521,2.22023,2.22341,12000000.0
2008-04-03 06:07:00,2.22055,2.22425,2.21987,2.22247,9000000.0
2008-04-03 06:08:00,2.22275,2.22563,2.2213,2.2213,7250000.0
2008-04-03 06:09:00,2.22365,2.22439,2.22082,2.22082,5750000.0
2008-04-03 06:10:00,2.22516,2.22516,2.22113,2.22232,9630000.0
2008-04-03 06:11:00,2.22389,2.22644,2.22268,2.22424,12250000.0
2008-04-03 06:12:00,2.22642,2.22752,2.22501,2.22691,10750000.0
2008-04-03 06:13:00,2.2279,2.2279,2.22453,2.2263,7000000.0
2008-04-03 06:14:00,2.22425,2.22677,2.22262,2.22594,13130000.0
2008-04-03 06:15:00,2.22521,2.22608,2.2242,2.22571,7500000.0
2008-04-03 06:16:00,2.22613,2.22624,2.22371,2.22371,8250000.0
2008-04-03 06:17:00,2.22496,2.22635,2.2231,2.22635,6000000.0
2008-04-03 06:18:00,2.22651,2.22651,2.22189,2.22374,5250000.0
2008-04-03 06:19:00,2.22291,2.22643,2.22242,2.22643,9000000.0
2008-04-03 06:20:00,2.22517,2.22575,2.22064,2.22554,12500000.0
2008-04-03 06:21:00,2.22605,2.22645,2.22306,2.22306,7880000.0
2008-04-03 06:22:00,2.22638,2.22671,2.22103,2.22559,14500000.0
2008-04-03 06:23:00,2.22166,2.22563,2.22166,2.22362,7500000.0
2008-04-03 06:24:00,2.22654,2.22678,2.22146,2.22617,6250000.0
2008-04-03 06:25:00,2.22731,2.22731,2.2234,2.22393,7750000.0
2008-04-03 06:26:00,2.22402,2.22704,2.22291,2.22704,11750000.0
2008-04-03 06:27:00,2.22777,2.22777,2.22342,2.22456,8250000.0
2008-04-03 06:28:00,2.22544,2.22712,2.22054,2.227,5630000.0
2008-04-03 06:29:00,2.2259,2.22607,2.22142,2.22339,9250000.0
2008-04-03 06:30:00,2.22319,2.22632,2.22319,2.22567,7130000.0
2008-04-03 06:31:00,2.22537,2.2277,2.22325,2.22668,12130000.0
2008-04-03 06:32:00,2.22774,2.22774,2.22203,2.22683,9500000.0
2008-04-03 06:33:00,2.22552,2.22694,2.22277,2.22277,6500000.0
2008-04-03 06:34:00,2.22725,2.22725,2.22463,2.22463,9250000.0
2008-04-03 06:35:00,2.22605,2.22629,2.22118,2.22118,10500000.0
2008-04-03 06:36:00,2.22379,2.2253,2.22148,2.22457,8750000.0
2008-04-03 06:37:00,2.22564,2.22617,2.21988,2.22421,6250000.0
2008-04-03 06:38:00,2.22189,2.2257,2.22081,2.2257,9260000.0
2008-04-03 06:39:00,2.22652,2.22652,2.22324,2.22614,6750000.0
2008-04-03 06:40:00,2.22451,2.22649,2.22451,2.22561,7250000.0
2008-04-03 06:41:00,2.22514,2.2282,2.22269,2.22709,10000000.0
2008-04-03 06:42:00,2.22371,2.22609,2.22211,2.22564,6500000.0
2008-04-03 06:43:00,2.22669,2.22726,2.22394,2.22708,9630000.0
2008-04-03 06:44:00,2.22327,2.22734,2.22327,2.22471,11380000.0
2008-04-03 06:45:00,2.22668,2.2275,2.22213,2.22538,8380000.0
2008-04-03 06:46:00,2.2266,2.22716,2.22266,2.22375,9750000.0
2008-04-03 06:47:00,2.22537,2.22603,2.21937,2.2247,9880000.0
2008-04-03 06:48:00,2.22416,2.2258,2.22224,2.22259,8880000.0
2008-04-03 06:49:00,2.22654,2.22654,2.22105,2.22583,11750000.0
2008-04-03 06:50:00,2.22183,2.2263,2.2213,2.22226,7000000.0
2008-04-03 06:51:00,2.22388,2.22567,2.22094,2.2229,8130000.0
2008-04-03 06:52:00,2.22399,2.226,2.22399,2.22581,7380000.0
2008-04-03 06:53:00,2.22562,2.22629,2.22092,2.22629,9760000.0
2008-04-03 06:54:00,2.22632,2.22642,2.2187,2.22442,10250000.0
2008-04-03 06:55:00,2.22633,2.22646,2.22133,2.22629,12000000.0
2008-04-03 06:56:00,2.22711,2.22755,2.22334,2.2251,7000000.0
2008-04-03 06:57:00,2.22395,2.22665,2.2226,2.2256,11000000.0
2008-04-03 06:58:00,2.22325,2.22714,2.2204,2.22385,8380000.0
2008-04-03 06:59:00,2.22501,2.22531,2.22343,2.2252,7750000.0
2008-04-03 07:00:00,2.22276,2.22616,2.22141,2.2258,5630000.0
2008-04-03 07:01:00,2.22321,2.22506,2.22166,2.22387,7000000.0
2008-04-03 07:02:00,2.22502,2.22631,2.22292,2.22292,9250000.0
2008-04-03 07:03:00,2.22588,2.22599,2.22021,2.22409,6380000.0
2008-04-03 07:04:00,2.22528,2.22528,2.21957,2.22516,11880000.0
2008-04-03 07:05:00,2.22533,2.22599,2.22045,2.22318,14380000.0
2008-04-03 07:06:00,2.22338,2.22472,2.22075,2.22405,8000000.0
2008-04-03 07:07:00,2.22307,2.22591,2.22307,2.22487,10880000.0
2008-04-03 07:08:00,2.22523,2.22523,2.22254,2.22254,6500000.0
2008-04-03 07:09:00,2.22364,2.22577,2.22334,2.22495,10760000.0
2008-04-03 07:10:00,2.22495,2.22565,2.22189,2.22224,11010000.0
2008-04-03 07:11:00,2.22476,2.22605,2.2218,2.22605,8760000.0
2008-04-03 07:12:00,2.22426,2.22688,2.22293,2.22688,6250000.0
2008-04-03 07:13:00,2.22612,2.22612,2.2216,2.2216,10250000.0
2008-04-03 07:14:00,2.22512,2.22683,2.22456,2.22683,8000000.0
2008-04-03 07:15:00,2.22726,2.22726,2.22312,2.22525,8880000.0
2008-04-03 07:16:00,2.22348,2.22742,2.22211,2.22742,6750000.0
2008-04-03 07:17:00,2.22562,2.22733,2.22258,2.22733,9250000.0
2008-04-03 07:18:00,2.22789,2.22863,2.22597,2.2283,10750000.0
2008-04-03 07:19:00,2.22602,2.22821,2.22239,2.22239,5130000.0
2008-04-03 07:20:00,2.22658,2.22837,2.2248,2.2248,8130000.0
2008-04-03 07:21:00,2.22637,2.22761,2.22215,2.2257,10880000.0
2008-04-03 07:22:00,2.2287,2.2287,2.22328,2.22644,12750000.0
2008-04-03 07:23:00,2.22593,2.22786,2.22508,2.22588,11380000.0
2008-04-03 07:24:00,2.22706,2.22769,2.22329,2.22329,6500000.0
2008-04-03 07:25:00,2.22729,2.22756,2.21974,2.22117,5500000.0
2008-04-03 07:26:00,2.226,2.22839,2.2239,2.22642,11250000.0
2008-04-03 07:27:00,2.22747,2.22863,2.22257,2.22802,14250000.0
2008-04-03 07:28:00,2.22847,2.22847,2.22258,2.22258,14380000.0
2008-04-03 07:29:00,2.2289,2.2289,2.22474,2.22746,9380000.0
2008-04-03 07:30:00,2.22671,2.22838,2.22436,2.22436,9130000.0
2008-04-03 07:31:00,2.22848,2.22865,2.22527,2.22795,17500000.0
2008-04-03 07:32:00,2.22849,2.22899,2.22435,2.22899,6250000.0
2008-04-03 07:33:00,2.2263,2.22863,2.22473,2.22863,6750000.0
2008-04-03 07:34:00,2.22595,2.22948,2.22445,2.22445,8250000.0
2008-04-03 07:35:00,2.22805,2.22924,2.22543,2.22921,6630000.0
2008-04-03 07:36:00,2.22428,2.22923,2.22428,2.22704,7380000.0
2008-04-03 07:37:00,2.2269,2.22851,2.22615,2.22615,8250000.0
2008-04-03 07:38:00,2.22974,2.22974,2.22303,2.22809,8750000.0
2008-04-03 07:39:00,2.2262,2.22954,2.2262,2.22742,5250000.0
2008-04-03 07:40:00,2.22883,2.22883,2.22352,2.22452,10250000.0
2008-04-03 07:41:00,2.22751,2.22865,2.22381,2.2262,11010000.0
2008-04-03 07:42:00,2.22502,2.22741,2.2234,2.22458,8750000.0
2008-04-03 07:43:00,2.22565,2.22901,2.22419,2.22901,13500000.0
2008-04-03 07:44:00,2.22537,2.22715,2.22274,2.22573,10500000.0
2008-04-03 07:45:00,2.2235,2.22691,2.2235,2.22677,15000000.0
2008-04-03 07:46:00,2.22208,2.22633,2.22131,2.22517,8380000.0
2008-04-03 07:47:00,2.22395,2.22688,2.22297,2.22403,8500000.0
2008-04-03 07:48:00,2.22757,2.22824,2.22198,2.22497,9760000.0
2008-04-03 07:49:00,2.22562,2.22816,2.22093,2.2222,6750000.0
2008-04-03 07:50:00,2.22443,2.22844,2.22443,2.22844,14250000.0
2008-04-03 07:51:00,2.225,2.22725,2.22458,2.22525,7130000.0
2008-04-03 07:52:00,2.22491,2.22804,2.22152,2.22576,7250000.0
2008-04-03 07:53:00,2.22572,2.22728,2.22219,2.2261,9130000.0
2008-04-03 07:54:00,2.22504,2.2282,2.22216,2.22818,10750000.0
2008-04-03 07:55:00,2.22707,2.22826,2.22422,2.22609,8760000.0
2008-04-03 07:56:00,2.2234,2.22714,2.2234,2.22601,9500000.0
2008-04-03 07:57:00,2.22543,2.22915,2.22382,2.22657,6010000.0
2008-04-03 07:58:00,2.22683,2.22683,2.22273,2.22273,7880000.0
2008-04-03 07:59:00,2.22627,2.2291,2.22445,2.2264,10130000.0
2008-04-03 08:00:00,2.22841,2.229,2.22313,2.22596,8000000.0
2008-04-03 08:01:00,2.22488,2.23011,2.22413,2.23011,6000000.0
2008-04-03 08:02:00,2.22585,2.22801,2.22287,2.22678,9250000.0
2008-04-03 08:03:00,2.22669,2.22928,2.22622,2.22743,13500000.0
2008-04-03 08:04:00,2.22649,2.22941,2.22427,2.22651,8880000.0
2008-04-03 08:05:00,2.22846,2.22939,2.22412,2.22922,14000000.0
2008-04-03 08:06:00,2.22759,2.22903,2.225,2.2286,8250000.0
2008-04-03 08:07:00,2.22854,2.22944,2.22712,2.22921,7250000.0
2008-04-03 08:08:00,2.22927,2.22945,2.22737,2.22871,5500000.0
2008-04-03 08:09:00,2.22665,2.22794,2.22435,2.22653,6750000.0
2008-04-03 08:10:00,2.22501,2.23125,2.22421,2.22748,9000000.0
2008-04-03 08:11:00,2.22581,2.22713,2.22081,2.22606,7500000.0
2008-04-03 08:12:00,2.2279,2.22803,2.22262,2.22481,6750000.0
2008-04-03 08:13:00,2.22639,2.22781,2.22146,2.22315,12750000.0
2008-04-03 08:14:00,2.22712,2.22758,2.2229,2.22603,6130000.0
2008-04-03 08:15:00,2.2253,2.22803,2.22146,2.22749,8750000.0
2008-04-03 08:16:00,2.22494,2.22782,2.22141,2.22756,8630000.0
2008-04-03 08:17:00,2.22775,2.22803,2.22304,2.22732,11750000.0
2008-04-03 08:18:00,2.22155,2.22777,2.21994,2.22486,14000000.0
2008-04-03 08:19:00,2.22819,2.22862,2.22616,2.22862,8750000.0
2008-04-03 08:20:00,2.22501,2.22845,2.22264,2.22264,11250000.0
2008-04-03 08:21:00,2.22621,2.22695,2.22499,2.2255,7750000.0
2008-04-03 08:22:00,2.22937,2.22937,2.22235,2.22439,10250000.0
2008-04-03 08:23:00,2.22794,2.22794,2.22406,2.22658,11750000.0
2008-04-03 08:24:00,2.22653,2.22707,2.22543,2.22667,6000000.0
2008-04-03 08:25:00,2.22326,2.22668,2.22226,2.22664,8000000.0
2008-04-03 08:26:00,2.22465,2.22778,2.22277,2.22633,14750000.0
2008-04-03 08:27:00,2.22387,2.22685,2.22215,2.22677,6750000.0
2008-04-03 08:28:00,2.22444,2.2267,2.22134,2.22507,6500000.0
2008-04-03 08:29:00,2.22183,2.22661,2.22183,2.22476,10880000.0
2008-04-03 08:30:00,2.22673,2.22714,2.22273,2.22451,11500000.0
2008-04-03 08:31:00,2.22453,2.22559,2.22308,2.22559,10500000.0
2008-04-03 08:32:00,2.2218,2.22571,2.21927,2.22571,8880000.0
2008-04-03 08:33:00,2.22252,2.22516,2.22046,2.22251,9750000.0
2008-04-03 08:34:00,2.22268,2.22433,2.21974,2.21974,5750000.0
2008-04-03 08:35:00,2.22498,2.22498,2.21992,2.22303,14250000.0
2008-04-03 08:36:00,2.22229,2.22457,2.22229,2.22267,6000000.0
2008-04-03 08:37:00,2.22315,2.22315,2.22198,2.22247,10750000.0
2008-04-03 08:38:00,2.22156,2.22389,2.22156,2.22189,8250000.0
2008-04-03 08:39:00,2.22366,2.22439,2.21926,2.21926,7500000.0
2008-04-03 08:40:00,2.21876,2.22418,2.21876,2.2221,7380000.0
2008-04-03 08:41:00,2.21811,2.22388,2.21811,2.22236,9880000.0
2008-04-03 08:42:00,2.22271,2.2243,2.21624,2.22314,10380000.0
2008-04-03 08:43:00,2.22132,2.2236,2.21941,2.222,7380000.0
2008-04-03 08:44:00,2.22104,2.22416,2.22011,2.22114,5750000.0
2008-04-03 08:45:00,2.2247,2.2247,2.21943,2.22185,9750000.0
2008-04-03 08:46:00,2.22233,2.2255,2.21844,2.22412,10750000.0
2008-04-03 08:47:00,2.22434,2.22434,2.22044,2.22044,9750000.0
2008-04-03 08:48:00,2.22201,2.22528,2.21805,2.22276,7380000.0
2008-04-03 08:49:00,2.22304,2.22372,2.22124,2.22286,9130000.0
2008-04-03 08:50:00,2.2228,2.22375,2.22079,2.22179,10000000.0
2008-04-03 08:51:00,2.22388,2.22466,2.21722,2.22198,8000000.0
2008-04-03 08:52:00,2.22165,2.22462,2.22112,2.22295,8000000.0
2008-04-03 08:53:00,2.22156,2.22456,2.21941,2.22381,15880000.0
2008-04-03 08:54:00,2.224,2.224,2.22101,2.22224,6250000.0
2008-04-03 08:55:00,2.21964,2.22454,2.21891,2.22363,11250000.0
2008-04-03 08:56:00,2.22131,2.22382,2.22004,2.22004,6000000.0
2008-04-03 08:57:00,2.22106,2.22414,2.21924,2.22414,9000000.0
2008-04-03 08:58:00,2.22145,2.22334,2.21749,2.22189,9880000.0
2008-04-03 08:59:00,2.22481,2.22481,2.21991,2.22206,8130000.0
2008-04-03 09:00:00,2.22397,2.22397,2.21814,2.22158,8000000.0
2008-04-03 09:01:00,2.22236,2.22453,2.22116,2.22437,7750000.0
2008-04-03 09:02:00,2.22111,2.22437,2.21988,2.22049,8140000.0
2008-04-03 09:03:00,2.2216,2.22563,2.2216,2.22258,12000000.0
2008-04-03 09:04:00,2.22106,2.22648,2.22106,2.22648,5250000.0
2008-04-03 09:05:00,2.22039,2.22465,2.22031,2.2219,8130000.0
2008-04-03 09:06:00,2.22252,2.22368,2.22068,2.2225,9630000.0
2008-04-03 09:07:00,2.22429,2.2247,2.22161,2.22425,11000000.0
2008-04-03 09:08:00,2.22329,2.22452,2.21831,2.21831,10750000.0
2008-04-03 09:09:00,2.22498,2.22498,2.22276,2.22335,6130000.0
2008-04-03 09:10:00,2.22389,2.225,2.21953,2.22436,8000000.0
2008-04-03 09:11:00,2.22637,2.22637,2.21919,2.22411,8130000.0
2008-04-03 09:12:00,2.22682,2.22682,2.22464,2.22482,10000000.0
2008-04-03 09:13:00,2.2251,2.22567,2.22093,2.22567,5250000.0
2008-04-03 09:14:00,2.22248,2.22292,2.21745,2.22292,10750000.0
2008-04-03 09:15:00,2.22405,2.22407,2.21958,2.22266,10750000.0
2008-04-03 09:16:00,2.22411,2.22467,2.21999,2.22336,8130000.0
2008-04-03 09:17:00,2.22575,2.22606,2.21958,2.22381,9000000.0
2008-04-03 09:18:00,2.22638,2.22638,2.22066,2.22568,7380000.0
2008-04-03 09:19:00,2.22464,2.22717,2.22319,2.22629,12500000.0
2008-04-03 09:20:00,2.22499,2.22668,2.22062,2.22496,12500000.0
2008-04-03 09:21:00,2.22487,2.22638,2.22228,2.22554,11630000.0
2008-04-03 09:22:00,2.22496,2.22554,2.22186,2.22459,14000000.0
2008-04-03 09:23:00,2.22419,2.22657,2.22349,2.22657,7750000.0
2008-04-03 09:24:00,2.22546,2.22589,2.22158,2.22479,12880000.0
2008-04-03 09:25:00,2.22568,2.22568,2.22291,2.22509,10500000.0
2008-04-03 09:26:00,2.22228,2.2262,2.2211,2.22507,11130000.0
2008-04-03 09:27:00,2.22129,2.22586,2.22129,2.22586,5630000.0
2008-04-03 09:28:00,2.22696,2.22696,2.2226,2.22492,9750000.0
2008-04-03 09:29:00,2.22529,2.22676,2.22236,2.22661,16000000.0
2008-04-03 09:30:00,2.22718,2.22718,2.22105,2.22468,10130000.0
2008-04-03 09:31:00,2.22402,2.2264,2.22374,2.22613,8380000.0
2008-04-03 09:32:00,2.2266,2.2266,2.22292,2.22624,6630000.0
2008-04-03 09:33:00,2.22677,2.22692,2.22179,2.22401,13380000.0
2008-04-03 09:34:00,2.22676,2.22808,2.2253,2.22808,10250000.0
2008-04-03 09:35:00,2.22525,2.22688,2.22233,2.22682,7250000.0
2008-04-03 09:36:00,2.22357,2.22827,2.22357,2.22697,7500000.0
2008-04-03 09:37:00,2.22731,2.22972,2.22661,2.22907,8500000.0
2008-04-03 09:38:00,2.22912,2.22985,2.22502,2.22876,13250000.0
2008-04-03 09:39:00,2.22926,2.23034,2.22677,2.23027,10250000.0
2008-04-03 09:40:00,2.22999,2.23097,2.22617,2.23097,13510000.0
2008-04-03 09:41:00,2.23033,2.23109,2.2266,2.22987,7250000.0
2008-04-03 09:42:00,2.23018,2.2309,2.22607,2.2309,10000000.0
2008-04-03 09:43:00,2.23015,2.23044,2.22517,2.23028,6250000.0
2008-04-03 09:44:00,2.23041,2.2318,2.22898,2.2318,11750000.0
2008-04-03 09:45:00,2.23126,2.23203,2.22565,2.23203,9250000.0
2008-04-03 09:46:00,2.22871,2.23286,2.22871,2.23286,6250000.0
2008-04-03 09:47:00,2.2324,2.23274,2.22912,2.22927,5500000.0
2008-04-03 09:48:00,2.23054,2.23192,2.22943,2.23058,10500000.0
2008-04-03 09:49:00,2.23044,2.23095,2.22898,2.23059,7510000.0
2008-04-03 09:50:00,2.22989,2.23137,2.2249,2.23137,6500000.0
2008-04-03 09:51:00,2.22961,2.23111,2.22847,2.22923,6750000.0
2008-04-03 09:52:00,2.22957,2.23033,2.22703,2.23005,9250000.0
2008-04-03 09:53:00,2.2305,2.23091,2.22853,2.23029,9250000.0
2008-04-03 09:54:00,2.22951,2.22971,2.22639,2.22894,9000000.0
2008-04-03 09:55:00,2.22952,2.23071,2.22605,2.22854,9750000.0
2008-04-03 09:56:00,2.22937,2.23028,2.22398,2.22629,9250000.0
2008-04-03 09:57:00,2.22824,2.22991,2.22613,2.22895,11380000.0
2008-04-03 09:58:00,2.22818,2.22911,2.22272,2.22911,10010000.0
2008-04-03 09:59:00,2.22666,2.22956,2.22559,2.22802,8500000.0
2008-04-03 10:00:00,2.22878,2.22916,2.22284,2.22633,8750000.0
2008-04-03 10:01:00,2.22814,2.22904,2.2254,2.22745,7760000.0
2008-04-03 10:02:00,2.22933,2.22961,2.2248,2.22829,13750000.0
2008-04-03 10:03:00,2.22874,2.22954,2.22577,2.22924,11250000.0
2008-04-03 10:04:00,2.22797,2.22875,2.22456,2.22715,11380000.0
2008-04-03 10:05:00,2.22877,2.2289,2.22097,2.2289,12750000.0
2008-04-03 10:06:00,2.22928,2.22952,2.22734,2.22843,5880000.0
2008-04-03 10:07:00,2.2269,2.22933,2.22432,2.22925,9500000.0
2008-04-03 10:08:00,2.22832,2.2293,2.22289,2.22564,9250000.0
2008-04-03 10:09:00,2.22424,2.22891,2.22424,2.227,12750000.0
2008-04-03 10:10:00,2.22655,2.22861,2.22652,2.22832,8000000.0
2008-04-03 10:11:00,2.22785,2.2288,2.22416,2.22416,5500000.0
2008-04-03 10:12:00,2.22928,2.22928,2.22658,2.22893,7250000.0
2008-04-03 10:13:00,2.22883,2.22883,2.22431,2.22431,9000000.0
2008-04-03 10:14:00,2.22948,2.22984,2.22389,2.22984,8250000.0
2008-04-03 10:15:00,2.22356,2.23054,2.22349,2.23001,9250000.0
2008-04-03 10:16:00,2.22894,2.22896,2.22668,2.22751,6000000.0
2008-04-03 10:17:00,2.22778,2.22947,2.22634,2.22947,7000000.0
2008-04-03 10:18:00,2.22711,2.2294,2.22632,2.22771,7000000.0
2008-04-03 10:19:00,2.22985,2.23045,2.22463,2.22935,5630000.0
2008-04-03 10:20:00,2.22951,2.22951,2.22375,2.22445,6750000.0
2008-04-03 10:21:00,2.22889,2.22982,2.22712,2.22929,11750000.0
2008-04-03 10:22:00,2.22937,2.22985,2.22847,2.22947,6250000.0
2008-04-03 10:23:00,2.23025,2.23025,2.22724,2.22867,6250000.0
2008-04-03 10:24:00,2.22855,2.22922,2.22447,2.2289,7500000.0
2008-04-03 10:25:00,2.23089,2.23089,2.22755,2.23038,7750000.0
2008-04-03 10:26:00,2.23133,2.23133,2.22821,2.23056,5500000.0
2008-04-03 10:27:00,2.23108,2.23194,2.22289,2.2288,9000000.0
2008-04-03 10:28:00,2.22661,2.23105,2.22661,2.22735,11880000.0
2008-04-03 10:29:00,2.23003,2.23092,2.2286,2.23054,8380000.0
2008-04-03 10:30:00,2.22906,2.23019,2.22314,2.22598,8130000.0
2008-04-03 10:31:00,2.22907,2.23039,2.22362,2.2251,7880000.0
2008-04-03 10:32:00,2.22903,2.22903,2.22447,2.2268,7630000.0
2008-04-03 10:33:00,2.22918,2.22918,2.22505,2.22913,12750000.0
2008-04-03 10:34:00,2.22806,2.229,2.22477,2.22859,14750000.0
2008-04-03 10:35:00,2.22905,2.22974,2.22459,2.22604,12000000.0
2008-04-03 10:36:00,2.22948,2.22999,2.22564,2.22896,11250000.0
2008-04-03 10:37:00,2.22979,2.23092,2.22429,2.22429,11750000.0
2008-04-03 10:38:00,2.23079,2.23103,2.22752,2.23098,8750000.0
2008-04-03 10:39:00,2.23228,2.23243,2.23,2.23147,5500000.0
2008-04-03 10:40:00,2.23307,2.23307,2.22671,2.22672,10260000.0
2008-04-03 10:41:00,2.22893,2.23161,2.22641,2.22641,5500000.0
2008-04-03 10:42:00,2.23131,2.23137,2.22768,2.23009,8130000.0
2008-04-03 10:43:00,2.23139,2.23139,2.22873,2.23039,10750000.0
2008-04-03 10:44:00,2.23056,2.23116,2.22353,2.2279,10250000.0
2008-04-03 10:45:00,2.23081,2.23116,2.22559,2.23005,7380000.0
2008-04-03 10:46:00,2.23084,2.23084,2.22746,2.22761,13000000.0
2008-04-03 10:47:00,2.23036,2.23072,2.22613,2.22944,6630000.0
2008-04-03 10:48:00,2.22938,2.23042,2.22775,2.22968,7000000.0
2008-04-03 10:49:00,2.22989,2.22989,2.22403,2.22742,12880000.0
2008-04-03 10:50:00,2.22808,2.22998,2.22709,2.22779,7760000.0
2008-04-03 10:51:00,2.22794,2.22963,2.22493,2.22792,8380000.0
2008-04-03 10:52:00,2.22903,2.22903,2.22414,2.22414,7630000.0
2008-04-03 10:53:00,2.22886,2.22886,2.22405,2.22405,5880000.0
2008-04-03 10:54:00,2.226,2.22776,2.2248,2.22776,6630000.0
2008-04-03 10:55:00,2.22698,2.22761,2.22464,2.22761,10380000.0
2008-04-03 10:56:00,2.22517,2.22899,2.22302,2.22675,8250000.0
2008-04-03 10:57:00,2.22962,2.22962,2.22515,2.22927,9250000.0
2008-04-03 10:58:00,2.22687,2.22926,2.22659,2.22891,11630000.0
2008-04-03 10:59:00,2.22788,2.22905,2.22695,2.22865,6250000.0
2008-04-03 11:00:00,2.22863,2.23049,2.2278,2.2289,8000000.0
2008-04-03 11:01:00,2.23062,2.23142,2.22468,2.22898,8750000.0
2008-04-03 11:02:00,2.23088,2.23126,2.22909,2.23126,9500000.0
2008-04-03 11:03:00,2.22862,2.23172,2.22653,2.23111,11880000.0
2008-04-03 11:04:00,2.22656,2.23115,2.22656,2.23115,7000000.0
2008-04-03 11:05:00,2.2319,2.2319,2.22725,2.22932,7000000.0
2008-04-03 11:06:00,2.22902,2.23217,2.22665,2.23046,19000000.0
2008-04-03 11:07:00,2.22826,2.23077,2.2276,2.22969,8140000.0
2008-04-03 11:08:00,2.22857,2.23132,2.22576,2.23132,9880000.0
2008-04-03 11:09:00,2.23036,2.23047,2.22809,2.22809,7010000.0
2008-04-03 11:10:00,2.23039,2.23115,2.22609,2.22988,12000000.0
2008-04-03 11:11:00,2.22718,2.22955,2.22663,2.22824,5500000.0
2008-04-03 11:12:00,2.23084,2.23145,2.22767,2.23,14130000.0
2008-04-03 11:13:00,2.22715,2.2304,2.22602,2.23036,7510000.0
2008-04-03 11:14:00,2.2288,2.23076,2.22636,2.22672,11500000.0
2008-04-03 11:15:00,2.23121,2.23121,2.22881,2.22881,9130000.0
2008-04-03 11:16:00,2.23067,2.23173,2.22872,2.23082,14750000.0
2008-04-03 11:17:00,2.22938,2.23111,2.22782,2.23078,6750000.0
2008-04-03 11:18:00,2.22806,2.23261,2.22806,2.23261,8250000.0
2008-04-03 11:19:00,2.23266,2.23301,2.22799,2.23171,6750000.0
2008-04-03 11:20:00,2.23117,2.23356,2.22836,2.2323,7750000.0
2008-04-03 11:21:00,2.23445,2.23445,2.22585,2.23211,12750000.0
2008-04-03 11:22:00,2.23182,2.23248,2.22925,2.23127,6130000.0
2008-04-03 11:23:00,2.23197,2.23353,2.22807,2.23185,12250000.0
2008-04-03 11:24:00,2.23232,2.23339,2.22626,2.23273,12000000.0
2008-04-03 11:25:00,2.23244,2.23403,2.22901,2.23026,12380000.0
2008-04-03 11:26:00,2.23146,2.23282,2.22854,2.23282,11000000.0
2008-04-03 11:27:00,2.23129,2.23216,2.22575,2.23216,7380000.0
2008-04-03 11:28:00,2.2325,2.23267,2.22798,2.23238,8750000.0
2008-04-03 11:29:00,2.23234,2.23383,2.22871,2.23287,7500000.0
2008-04-03 11:30:00,2.23072,2.23183,2.22942,2.23143,6000000.0
2008-04-03 11:31:00,2.23174,2.23345,2.23052,2.23222,11000000.0
2008-04-03 11:32:00,2.23155,2.23367,2.22919,2.23367,11000000.0
2008-04-03 11:33:00,2.23394,2.23394,2.2314,2.23155,13750000.0
2008-04-03 11:34:00,2.23168,2.23652,2.23015,2.23652,5130000.0
2008-04-03 11:35:00,2.23618,2.23646,2.23321,2.23646,9250000.0
2008-04-03 11:36:00,2.23454,2.23504,2.23165,2.23452,5750000.0
2008-04-03 11:37:00,2.23427,2.23533,2.23209,2.23335,7750000.0
2008-04-03 11:38:00,2.23342,2.23554,2.23293,2.23293,6000000.0
2008-04-03 11:39:00,2.2365,2.23658,2.23351,2.23408,12000000.0
2008-04-03 11:40:00,2.23445,2.23631,2.23144,2.23503,7000000.0
2008-04-03 11:41:00,2.23641,2.23695,2.23087,2.23559,6130000.0
2008-04-03 11:42:00,2.23582,2.23704,2.23126,2.23248,17010000.0
2008-04-03 11:43:00,2.23647,2.23664,2.23161,2.23565,7000000.0
2008-04-03 11:44:00,2.23635,2.23656,2.2323,2.23358,6750000.0
2008-04-03 11:45:00,2.23682,2.2377,2.23406,2.2364,11380000.0
2008-04-03 11:46:00,2.2353,2.23691,2.23266,2.23483,7750000.0
2008-04-03 11:47:00,2.23638,2.23676,2.23298,2.23473,6500000.0
2008-04-03 11:48:00,2.23595,2.2364,2.23468,2.23531,5750000.0
2008-04-03 11:49:00,2.23582,2.23685,2.23136,2.23557,8000000.0
2008-04-03 11:50:00,2.23199,2.23729,2.23179,2.23179,8130000.0
2008-04-03 11:51:00,2.23378,2.2363,2.23156,2.23343,10130000.0
2008-04-03 11:52:00,2.23676,2.23676,2.23248,2.23511,9500000.0
2008-04-03 11:53:00,2.23183,2.23809,2.23183,2.23503,12130000.0
2008-04-03 11:54:00,2.236,2.23693,2.23381,2.23693,9130000.0
2008-04-03 11:55:00,2.23691,2.23713,2.23254,2.23713,9380000.0
2008-04-03 11:56:00,2.23735,2.23742,2.23191,2.23722,11500000.0
2008-04-03 11:57:00,2.23721,2.23766,2.23304,2.23728,11000000.0
2008-04-03 11:58:00,2.23742,2.23767,2.23157,2.23492,6250000.0
2008-04-03 11:59:00,2.23805,2.23806,2.23452,2.23575,13500000.0
2008-04-03 12:00:00,2.23739,2.23828,2.23406,2.23687,9500000.0
2008-04-03 12:01:00,2.23635,2.23673,2.23113,2.2365,9500000.0
2008-04-03 12:02:00,2.236,2.23641,2.23153,2.23462,10750000.0
2008-04-03 12:03:00,2.23524,2.23622,2.23274,2.2351,5500000.0
2008-04-03 12:04:00,2.23366,2.23812,2.23298,2.23741,11000000.0
2008-04-03 12:05:00,2.23609,2.23717,2.23152,2.2357,6000000.0
2008-04-03 12:06:00,2.23717,2.23769,2.23138,2.23769,8500000.0
2008-04-03 12:07:00,2.23737,2.23761,2.23497,2.23595,6250000.0
2008-04-03 12:08:00,2.23586,2.23714,2.23253,2.23714,8630000.0
2008-04-03 12:09:00,2.23574,2.23734,2.23128,2.23532,9880000.0
2008-04-03 12:10:00,2.23864,2.23864,2.23036,2.23709,9000000.0
2008-04-03 12:11:00,2.23133,2.23681,2.23133,2.23485,6880000.0
2008-04-03 12:12:00,2.23584,2.23588,2.23205,2.23572,7000000.0
2008-04-03 12:13:00,2.23205,2.23546,2.23017,2.23509,7380000.0
2008-04-03 12:14:00,2.23489,2.23489,2.23026,2.23426,10250000.0
2008-04-03 12:15:00,2.23222,2.23453,2.23222,2.23429,10500000.0
2008-04-03 12:16:00,2.23202,2.23558,2.22885,2.23167,11000000.0
2008-04-03 12:17:00,2.23127,2.23565,2.22891,2.23158,6630000.0
2008-04-03 12:18:00,2.23356,2.23439,2.23119,2.23289,7500000.0
2008-04-03 12:19:00,2.23561,2.23561,2.23088,2.23374,7380000.0
2008-04-03 12:20:00,2.22813,2.23463,2.22813,2.23395,10250000.0
2008-04-03 12:21:00,2.23297,2.2351,2.23115,2.23286,10130000.0
2008-04-03 12:22:00,2.23369,2.23489,2.228,2.23489,5500000.0
2008-04-03 12:23:00,2.23637,2.23637,2.23209,2.23583,8000000.0
2008-04-03 12:24:00,2.23549,2.23549,2.22967,2.22967,10000000.0
2008-04-03 12:25:00,2.23469,2.23479,2.23149,2.23421,8750000.0
2008-04-03 12:26:00,2.23531,2.23558,2.22948,2.23558,10500000.0
2008-04-03 12:27:00,2.23514,2.23558,2.23202,2.23495,7750000.0
2008-04-03 12:28:00,2.23489,2.23653,2.23211,2.23653,10000000.0
2008-04-03 12:29:00,2.23394,2.23628,2.23131,2.23288,9500000.0
2008-04-03 12:30:00,2.23628,2.23827,2.23443,2.23642,9000000.0
2008-04-03 12:31:00,2.23613,2.23765,2.23556,2.23632,9250000.0
2008-04-03 12:32:00,2.23901,2.23985,2.23277,2.23694,7000000.0
2008-04-03 12:33:00,2.23953,2.23992,2.23446,2.23745,7000000.0
2008-04-03 12:34:00,2.23923,2.23926,2.23476,2.23822,13500000.0
2008-04-03 12:35:00,2.238,2.23894,2.23513,2.2368,6000000.0
2008-04-03 12:36:00,2.23832,2.24014,2.23416,2.2398,8880000.0
2008-04-03 12:37:00,2.23924,2.2394,2.23539,2.23539,13260000.0
2008-04-03 12:38:00,2.23803,2.23846,2.2348,2.2348,8750000.0
2008-04-03 12:39:00,2.23769,2.23896,2.23638,2.23875,9000000.0
2008-04-03 12:40:00,2.23391,2.23804,2.23391,2.23764,7750000.0
2008-04-03 12:41:00,2.23816,2.2386,2.23307,2.23565,11000000.0
2008-04-03 12:42:00,2.23785,2.23954,2.23647,2.23954,6000000.0
2008-04-03 12:43:00,2.23818,2.23818,2.23532,2.23808,14750000.0
2008-04-03 12:44:00,2.23701,2.23766,2.23316,2.23589,6750000.0
2008-04-03 12:45:00,2.23798,2.23798,2.23327,2.23689,9250000.0
2008-04-03 12:46:00,2.23661,2.23784,2.23501,2.23588,5750000.0
2008-04-03 12:47:00,2.23802,2.23802,2.23507,2.23638,5750000.0
2008-04-03 12:48:00,2.2373,2.23771,2.23237,2.23312,8000000.0
2008-04-03 12:49:00,2.23779,2.23779,2.2325,2.23761,7500000.0
2008-04-03 12:50:00,2.23704,2.23712,2.23469,2.23575,11630000.0
2008-04-03 12:51:00,2.23296,2.2364,2.23133,2.2341,8000000.0
2008-04-03 12:52:00,2.23332,2.23711,2.23124,2.23124,7750000.0
2008-04-03 12:53:00,2.23655,2.23744,2.23279,2.23476,8880000.0
2008-04-03 12:54:00,2.236,2.23769,2.23457,2.23457,12010000.0
2008-04-03 12:55:00,2.23474,2.23677,2.23152,2.23591,9000000.0
2008-04-03 12:56:00,2.2338,2.23661,2.22956,2.23411,12500000.0
2008-04-03 12:57:00,2.23558,2.23671,2.23106,2.23338,10750000.0
2008-04-03 12:58:00,2.23461,2.23537,2.23095,2.23537,7500000.0
2008-04-03 12:59:00,2.23481,2.2362,2.23243,2.23243,9250000.0
2008-04-03 13:00:00,2.23686,2.23706,2.23145,2.23698,10630000.0
2008-04-03 13:01:00,2.2356,2.23675,2.23321,2.23448,12750000.0
2008-04-03 13:02:00,2.23379,2.23682,2.23012,2.23682,8500000.0
2008-04-03 13:03:00,2.23153,2.23685,2.23153,2.23644,12500000.0
2008-04-03 13:04:00,2.23463,2.23654,2.232,2.23505,12130000.0
2008-04-03 13:05:00,2.23345,2.23687,2.233,2.23603,11250000.0
2008-04-03 13:06:00,2.23247,2.23563,2.2322,2.2322,7380000.0
2008-04-03 13:07:00,2.233,2.23814,2.23163,2.23163,12500000.0
2008-04-03 13:08:00,2.23697,2.23697,2.23423,2.23468,7750000.0
2008-04-03 13:09:00,2.23581,2.23608,2.23219,2.23562,10130000.0
2008-04-03 13:10:00,2.23734,2.23734,2.23352,2.23409,9500000.0
2008-04-03 13:11:00,2.23669,2.23681,2.23158,2.23681,8750000.0
2008-04-03 13:12:00,2.23675,2.23675,2.23351,2.23674,8000000.0
2008-04-03 13:13:00,2.23595,2.23764,2.23242,2.23715,10500000.0
2008-04-03 13:14:00,2.23168,2.2378,2.23168,2.2378,5130000.0
2008-04-03 13:15:00,2.23701,2.23914,2.23547,2.23584,6500000.0
2008-04-03 13:16:00,2.237,2.23852,2.23362,2.23852,6750000.0
2008-04-03 13:17:00,2.23874,2.23903,2.23508,2.23903,12500000.0
2008-04-03 13:18:00,2.23716,2.23855,2.23397,2.23776,7750000.0
2008-04-03 13:19:00,2.23718,2.23812,2.23143,2.23744,8250000.0
2008-04-03 13:20:00,2.2336,2.23797,2.2336,2.23797,13000000.0
2008-04-03 13:21:00,2.23505,2.23793,2.23288,2.23556,7760000.0
2008-04-03 13:22:00,2.23671,2.23734,2.23178,2.23564,9250000.0
2008-04-03 13:23:00,2.23376,2.23761,2.23271,2.23761,10750000.0
2008-04-03 13:24:00,2.23411,2.23806,2.23394,2.23394,14250000.0
2008-04-03 13:25:00,2.23776,2.23843,2.23276,2.23832,10250000.0
2008-04-03 13:26:00,2.23225,2.238,2.23225,2.23651,8000000.0
2008-04-03 13:27:00,2.23736,2.23743,2.23363,2.23395,10000000.0
2008-04-03 13:28:00,2.23308,2.23646,2.23308,2.23411,9500000.0
2008-04-03 13:29:00,2.23711,2.23831,2.23499,2.23605,9250000.0
2008-04-03 13:30:00,2.23503,2.23978,2.23503,2.23934,7500000.0
2008-04-03 13:31:00,2.24055,2.24257,2.23658,2.23998,10750000.0
2008-04-03 13:32:00,2.24247,2.24247,2.23877,2.24184,6500000.0
2008-04-03 13:33:00,2.23824,2.2429,2.23678,2.24083,15750000.0
2008-04-03 13:34:00,2.24063,2.24063,2.23787,2.23988,8250000.0
2008-04-03 13:35:00,2.24018,2.24072,2.23652,2.24008,16250000.0
2008-04-03 13:36:00,2.24137,2.24159,2.23594,2.23979,10250000.0
2008-04-03 13:37:00,2.23781,2.24089,2.23647,2.23647,8750000.0
2008-04-03 13:38:00,2.23978,2.24136,2.23795,2.24015,15750000.0
2008-04-03 13:39:00,2.24093,2.24093,2.23288,2.23982,11130000.0
2008-04-03 13:40:00,2.24065,2.24175,2.23665,2.2411,12000000.0
2008-04-03 13:41:00,2.24187,2.24187,2.23859,2.23908,6250000.0
2008-04-03 13:42:00,2.24078,2.24263,2.2382,2.24229,9880000.0
2008-04-03 13:43:00,2.24124,2.24238,2.23732,2.24169,9250000.0
2008-04-03 13:44:00,2.24233,2.24254,2.23768,2.23849,8750000.0
2008-04-03 13:45:00,2.24141,2.24201,2.23934,2.24168,6500000.0
2008-04-03 13:46:00,2.24224,2.24254,2.23795,2.23945,10750000.0
2008-04-03 13:47:00,2.23969,2.24372,2.2394,2.241,7750000.0
2008-04-03 13:48:00,2.23957,2.2417,2.23822,2.24109,5500000.0
2008-04-03 13:49:00,2.23579,2.24202,2.23579,2.24068,11500000.0
2008-04-03 13:50:00,2.24051,2.24215,2.2385,2.24174,5500000.0
2008-04-03 13:51:00,2.24207,2.24213,2.23479,2.23733,10250000.0
2008-04-03 13:52:00,2.24104,2.24242,2.23796,2.24242,7000000.0
2008-04-03 13:53:00,2.24168,2.24168,2.23505,2.23679,10630000.0
2008-04-03 13:54:00,2.2379,2.24007,2.23528,2.23782,8250000.0
2008-04-03 13:55:00,2.2399,2.24014,2.23591,2.2399,5250000.0
2008-04-03 13:56:00,2.2343,2.23924,2.2343,2.23924,9250000.0
2008-04-03 13:57:00,2.23873,2.23961,2.23682,2.23961,7630000.0
2008-04-03 13:58:00,2.23876,2.23994,2.23528,2.23528,15000000.0
2008-04-03 13:59:00,2.23868,2.23958,2.23415,2.23415,7750000.0
2008-04-03 14:00:00,2.23926,2.24009,2.23751,2.23807,7750000.0
2008-04-03 14:01:00,2.23497,2.23848,2.23359,2.23359,7000000.0
2008-04-03 14:02:00,2.23618,2.23924,2.23605,2.23718,8500000.0
2008-04-03 14:03:00,2.23662,2.24009,2.23628,2.23834,8500000.0
2008-04-03 14:04:00,2.23649,2.23982,2.23649,2.2398,11130000.0
2008-04-03 14:05:00,2.23798,2.23843,2.23636,2.23843,8750000.0
2008-04-03 14:06:00,2.24133,2.24133,2.23365,2.23859,8380000.0
2008-04-03 14:07:00,2.23968,2.24062,2.2371,2.24062,12630000.0
2008-04-03 14:08:00,2.24008,2.24008,2.23591,2.23836,10000000.0
2008-04-03 14:09:00,2.24019,2.24027,2.23733,2.23733,7000000.0
2008-04-03 14:10:00,2.23967,2.23987,2.23674,2.23674,7880000.0
2008-04-03 14:11:00,2.23841,2.2389,2.2339,2.23736,12380000.0
2008-04-03 14:12:00,2.23978,2.24018,2.23691,2.23709,12250000.0
2008-04-03 14:13:00,2.2404,2.2404,2.2364,2.23889,6000000.0
2008-04-03 14:14:00,2.23788,2.24079,2.23519,2.23519,11000000.0
2008-04-03 14:15:00,2.23869,2.23923,2.23711,2.23923,10130000.0
2008-04-03 14:16:00,2.23928,2.23928,2.23631,2.2377,11510000.0
2008-04-03 14:17:00,2.23924,2.2394,2.23723,2.23759,5750000.0
2008-04-03 14:18:00,2.23893,2.23933,2.23678,2.23718,8880000.0
2008-04-03 14:19:00,2.237,2.23914,2.23628,2.23637,7750000.0
2008-04-03 14:20:00,2.23985,2.23985,2.23261,2.2359,8750000.0
2008-04-03 14:21:00,2.2355,2.23884,2.23396,2.23736,7380000.0
2008-04-03 14:22:00,2.23435,2.23984,2.23435,2.23984,6630000.0
2008-04-03 14:23:00,2.2392,2.2392,2.22217,2.23531,8000000.0
2008-04-03 14:24:00,2.23939,2.23939,2.23246,2.23845,10500000.0
2008-04-03 14:25:00,2.23781,2.23813,2.23426,2.23813,7500000.0
2008-04-03 14:26:00,2.2385,2.2385,2.23163,2.23576,8000000.0
2008-04-03 14:27:00,2.23791,2.23846,2.23446,2.23586,9000000.0
2008-04-03 14:28:00,2.23862,2.23862,2.2322,2.2322,10000000.0
2008-04-03 14:29:00,2.2383,2.2383,2.23151,2.23514,8630000.0
2008-04-03 14:30:00,2.23713,2.23713,2.23125,2.23125,8000000.0
2008-04-03 14:31:00,2.23272,2.23546,2.23109,2.23406,11250000.0
2008-04-03 14:32:00,2.23409,2.23478,2.22996,2.23395,10640000.0
2008-04-03 14:33:00,2.23308,2.23486,2.23212,2.23486,10250000.0
2008-04-03 14:34:00,2.2309,2.23309,2.23045,2.23309,10250000.0
2008-04-03 14:35:00,2.23115,2.23436,2.2273,2.2273,12750000.0
2008-04-03 14:36:00,2.23093,2.23207,2.22832,2.23163,15630000.0
2008-04-03 14:37:00,2.22981,2.23242,2.22971,2.23111,7880000.0
2008-04-03 14:38:00,2.23118,2.23247,2.22671,2.23247,7250000.0
2008-04-03 14:39:00,2.23083,2.23365,2.23083,2.23205,5500000.0
2008-04-03 14:40:00,2.23114,2.23439,2.23083,2.23439,10380000.0
2008-04-03 14:41:00,2.2332,2.23349,2.23019,2.23319,6630000.0
2008-04-03 14:42:00,2.23084,2.23344,2.23079,2.23111,10380000.0
2008-04-03 14:43:00,2.23302,2.23321,2.22788,2.2322,10380000.0
2008-04-03 14:44:00,2.22841,2.23384,2.22702,2.23376,7500000.0
2008-04-03 14:45:00,2.23165,2.23303,2.2299,2.2312,11380000.0
2008-04-03 14:46:00,2.23145,2.23249,2.22723,2.23028,9250000.0
2008-04-03 14:47:00,2.23227,2.23368,2.22913,2.23368,10380000.0
2008-04-03 14:48:00,2.23334,2.23468,2.22287,2.22888,11760000.0
2008-04-03 14:49:00,2.23523,2.23523,2.2311,2.2337,6760000.0
2008-04-03 14:50:00,2.23246,2.23399,2.22848,2.23369,9250000.0
2008-04-03 14:51:00,2.23326,2.23417,2.23115,2.23253,7500000.0
2008-04-03 14:52:00,2.23177,2.23328,2.22748,2.23103,12760000.0
2008-04-03 14:53:00,2.23114,2.23283,2.22895,2.22895,8000000.0
2008-04-03 14:54:00,2.23172,2.23172,2.22159,2.22793,10500000.0
2008-04-03 14:55:00,2.22844,2.22993,2.22542,2.22993,10250000.0
2008-04-03 14:56:00,2.22947,2.2297,2.22733,2.22906,12000000.0
2008-04-03 14:57:00,2.228,2.22984,2.22682,2.22839,7250000.0
2008-04-03 14:58:00,2.2271,2.22835,2.22637,2.22687,8250000.0
2008-04-03 14:59:00,2.23042,2.2305,2.226,2.22954,12010000.0
2008-04-03 15:00:00,2.22726,2.22993,2.22611,2.22786,10380000.0
2008-04-03 15:01:00,2.22758,2.23008,2.2234,2.22828,12750000.0
2008-04-03 15:02:00,2.22823,2.23025,2.22413,2.22789,8750000.0
2008-04-03 15:03:00,2.2239,2.22965,2.22322,2.22761,10880000.0
2008-04-03 15:04:00,2.22809,2.22903,2.22372,2.22743,9130000.0
2008-04-03 15:05:00,2.2286,2.22894,2.22526,2.22692,8380000.0
2008-04-03 15:06:00,2.2285,2.22925,2.224,2.22925,6000000.0
2008-04-03 15:07:00,2.22531,2.22951,2.22512,2.22811,8260000.0
2008-04-03 15:08:00,2.22845,2.22968,2.22398,2.22901,8000000.0
2008-04-03 15:09:00,2.22952,2.22952,2.22476,2.22849,9000000.0
2008-04-03 15:10:00,2.23012,2.23043,2.2262,2.22955,9630000.0
2008-04-03 15:11:00,2.23033,2.23033,2.22529,2.22994,9630000.0
2008-04-03 15:12:00,2.2299,2.23068,2.22793,2.22971,11500000.0
2008-04-03 15:13:00,2.22731,2.23118,2.22551,2.23118,14380000.0
2008-04-03 15:14:00,2.22914,2.23016,2.22643,2.22643,8500000.0
2008-04-03 15:15:00,2.22775,2.23078,2.2267,2.22836,9500000.0
2008-04-03 15:16:00,2.22895,2.23077,2.22843,2.22922,7750000.0
2008-04-03 15:17:00,2.23087,2.23087,2.22489,2.22994,12630000.0
2008-04-03 15:18:00,2.23096,2.23096,2.2271,2.22741,6000000.0
2008-04-03 15:19:00,2.23016,2.23061,2.22715,2.22715,9750000.0
2008-04-03 15:20:00,2.22996,2.22996,2.22572,2.22777,7500000.0
2008-04-03 15:21:00,2.22904,2.2303,2.22241,2.22943,9500000.0
2008-04-03 15:22:00,2.22954,2.23052,2.22422,2.22753,14250000.0
2008-04-03 15:23:00,2.23113,2.23113,2.22615,2.22963,7000000.0
2008-04-03 15:24:00,2.22781,2.23001,2.22636,2.22967,8750000.0
2008-04-03 15:25:00,2.23072,2.23072,2.22546,2.22958,7750000.0
2008-04-03 15:26:00,2.22914,2.2296,2.22414,2.2292,14250000.0
2008-04-03 15:27:00,2.22969,2.23003,2.2267,2.22895,7500000.0
2008-04-03 15:28:00,2.2283,2.22907,2.22575,2.22661,5250000.0
2008-04-03 15:29:00,2.22507,2.22966,2.22466,2.22966,7000000.0
2008-04-03 15:30:00,2.22879,2.22928,2.22417,2.2277,6880000.0
2008-04-03 15:31:00,2.22834,2.22876,2.22621,2.22621,11750000.0
2008-04-03 15:32:00,2.22819,2.22819,2.22362,2.22777,12500000.0
2008-04-03 15:33:00,2.22915,2.22935,2.22608,2.22829,9380000.0
2008-04-03 15:34:00,2.22913,2.22913,2.22511,2.22875,7500000.0
2008-04-03 15:35:00,2.2263,2.22911,2.2236,2.22911,6380000.0
2008-04-03 15:36:00,2.22919,2.22929,2.22473,2.22877,12250000.0
2008-04-03 15:37:00,2.22983,2.22983,2.22711,2.22711,6750000.0
2008-04-03 15:38:00,2.22776,2.23143,2.22581,2.22915,11750000.0
2008-04-03 15:39:00,2.22939,2.22978,2.22632,2.22759,7500000.0
2008-04-03 15:40:00,2.22825,2.22992,2.22228,2.22658,10130000.0
2008-04-03 15:41:00,2.2266,2.23,2.22544,2.22544,8500000.0
2008-04-03 15:42:00,2.22955,2.23192,2.22701,2.22804,5500000.0
2008-04-03 15:43:00,2.22709,2.22898,2.22544,2.22898,10250000.0
2008-04-03 15:44:00,2.22878,2.22934,2.2259,2.2259,14630000.0
2008-04-03 15:45:00,2.22803,2.22844,2.22184,2.22799,12130000.0
2008-04-03 15:46:00,2.2285,2.22854,2.22422,2.2263,11010000.0
2008-04-03 15:47:00,2.22725,2.22725,2.22469,2.22645,9000000.0
2008-04-03 15:48:00,2.22666,2.22691,2.22344,2.22691,7000000.0
2008-04-03 15:49:00,2.22619,2.22694,2.22066,2.22618,10130000.0
2008-04-03 15:50:00,2.22681,2.22719,2.22099,2.22597,10500000.0
2008-04-03 15:51:00,2.22534,2.22741,2.22105,2.22741,6880000.0
2008-04-03 15:52:00,2.22562,2.22835,2.2213,2.22661,7000000.0
2008-04-03 15:53:00,2.22861,2.22867,2.2241,2.22702,7750000.0
2008-04-03 15:54:00,2.22861,2.22981,2.22247,2.22868,7750000.0
2008-04-03 15:55:00,2.22767,2.22767,2.22153,2.22635,8500000.0
2008-04-03 15:56:00,2.22428,2.22716,2.22287,2.227,6750000.0
2008-04-03 15:57:00,2.22767,2.2279,2.22238,2.22417,10380000.0
2008-04-03 15:58:00,2.22698,2.22698,2.22217,2.22217,8750000.0
2008-04-03 15:59:00,2.22628,2.22646,2.22095,2.22496,12750000.0
2008-04-03 16:00:00,2.22586,2.22909,2.22315,2.22909,10630000.0
2008-04-03 16:01:00,2.22877,2.23287,2.22634,2.22634,13000000.0
2008-04-03 16:02:00,2.22952,2.23003,2.22489,2.22489,6880000.0
2008-04-03 16:03:00,2.2285,2.2303,2.22589,2.2303,6250000.0
2008-04-03 16:04:00,2.22937,2.23124,2.22675,2.22872,8250000.0
2008-04-03 16:05:00,2.23153,2.23153,2.22305,2.22822,10000000.0
2008-04-03 16:06:00,2.2295,2.22997,2.22804,2.22943,7750000.0
2008-04-03 16:07:00,2.23113,2.2313,2.22771,2.23108,8000000.0
2008-04-03 16:08:00,2.23089,2.23247,2.22824,2.23113,9000000.0
2008-04-03 16:09:00,2.23112,2.23171,2.22925,2.23107,7500000.0
2008-04-03 16:10:00,2.23098,2.23098,2.22673,2.22961,9500000.0
2008-04-03 16:11:00,2.23095,2.23095,2.22519,2.22831,12000000.0
2008-04-03 16:12:00,2.23142,2.23159,2.22335,2.22853,9630000.0
2008-04-03 16:13:00,2.23165,2.23165,2.2291,2.23128,5500000.0
2008-04-03 16:14:00,2.23139,2.23229,2.22715,2.23229,7500000.0
2008-04-03 16:15:00,2.23035,2.23157,2.22718,2.23069,7250000.0
2008-04-03 16:16:00,2.22965,2.23109,2.22544,2.2286,8500000.0
2008-04-03 16:17:00,2.2312,2.23142,2.22764,2.22916,6000000.0
2008-04-03 16:18:00,2.23017,2.23097,2.22599,2.2305,7500000.0
2008-04-03 16:19:00,2.2297,2.23074,2.22708,2.22753,11640000.0
2008-04-03 16:20:00,2.22894,2.23064,2.22647,2.23064,12750000.0
2008-04-03 16:21:00,2.22907,2.23001,2.22447,2.22707,5500000.0
2008-04-03 16:22:00,2.23061,2.23061,2.22592,2.22781,7250000.0
2008-04-03 16:23:00,2.23002,2.23091,2.22678,2.2306,8500000.0
2008-04-03 16:24:00,2.22839,2.23056,2.22481,2.22928,9250000.0
2008-04-03 16:25:00,2.23086,2.23096,2.22763,2.23038,7250000.0
2008-04-03 16:26:00,2.2302,2.2306,2.22737,2.23047,14000000.0
2008-04-03 16:27:00,2.2286,2.23013,2.22433,2.22955,10000000.0
2008-04-03 16:28:00,2.23048,2.23048,2.2263,2.23,10250000.0
2008-04-03 16:29:00,2.22925,2.22925,2.22669,2.22791,8250000.0
2008-04-03 16:30:00,2.2291,2.2291,2.22281,2.22801,7880000.0
2008-04-03 16:31:00,2.22516,2.22789,2.22478,2.22754,8000000.0
2008-04-03 16:32:00,2.22907,2.22945,2.2243,2.22718,7250000.0
2008-04-03 16:33:00,2.22694,2.22909,2.22415,2.22857,11630000.0
2008-04-03 16:34:00,2.22861,2.22981,2.22514,2.22873,12000000.0
2008-04-03 16:35:00,2.22822,2.22985,2.22325,2.22985,10750000.0
2008-04-03 16:36:00,2.22841,2.23026,2.2236,2.22868,10750000.0
2008-04-03 16:37:00,2.22672,2.22982,2.22592,2.22778,8630000.0
2008-04-03 16:38:00,2.22806,2.22848,2.22317,2.22828,8750000.0
2008-04-03 16:39:00,2.22781,2.22781,2.22159,2.22638,10750000.0
2008-04-03 16:40:00,2.22692,2.22696,2.22159,2.22681,7750000.0
2008-04-03 16:41:00,2.22386,2.22759,2.22283,2.22722,13500000.0
2008-04-03 16:42:00,2.22539,2.22742,2.22124,2.22695,8500000.0
2008-04-03 16:43:00,2.22572,2.22765,2.22476,2.22591,5750000.0
2008-04-03 16:44:00,2.22558,2.22736,2.22437,2.22669,9250000.0
2008-04-03 16:45:00,2.22762,2.22782,2.22296,2.22627,9000000.0
2008-04-03 16:46:00,2.22429,2.22716,2.22206,2.22206,10880000.0
2008-04-03 16:47:00,2.22503,2.22691,2.22197,2.2257,7750000.0
2008-04-03 16:48:00,2.22401,2.22681,2.22001,2.2263,6250000.0
2008-04-03 16:49:00,2.22652,2.22715,2.22336,2.22715,7000000.0
2008-04-03 16:50:00,2.22492,2.22623,2.22045,2.22623,7130000.0
2008-04-03 16:51:00,2.22555,2.22622,2.22348,2.22622,5630000.0
2008-04-03 16:52:00,2.22259,2.2267,2.22259,2.22517,5500000.0
2008-04-03 16:53:00,2.2228,2.22766,2.2228,2.22657,6880000.0
2008-04-03 16:54:00,2.22475,2.22556,2.22028,2.2221,10000000.0
2008-04-03 16:55:00,2.22561,2.22561,2.22062,2.22062,6250000.0
2008-04-03 16:56:00,2.22396,2.22475,2.22236,2.2246,11500000.0
2008-04-03 16:57:00,2.22316,2.22364,2.22144,2.22241,6880000.0
2008-04-03 16:58:00,2.22206,2.22404,2.2201,2.22322,10750000.0
2008-04-03 16:59:00,2.22327,2.22327,2.21684,2.22171,11250000.0
2008-04-03 17:00:00,2.22108,2.22267,2.21906,2.22223,8500000.0
2008-04-03 17:01:00,2.2218,2.22326,2.21684,2.22272,8010000.0
2008-04-03 17:02:00,2.22257,2.22257,2.21861,2.21861,8500000.0
2008-04-03 17:03:00,2.21829,2.22312,2.218,2.22214,9510000.0
2008-04-03 17:04:00,2.22415,2.22415,2.21993,2.22295,8130000.0
2008-04-03 17:05:00,2.21959,2.22403,2.21809,2.22403,7000000.0
2008-04-03 17:06:00,2.22453,2.22453,2.21988,2.22293,8500000.0
2008-04-03 17:07:00,2.22405,2.22432,2.21851,2.22379,13380000.0
2008-04-03 17:08:00,2.22024,2.22416,2.21874,2.21874,10500000.0
2008-04-03 17:09:00,2.22475,2.22475,2.22223,2.22386,6500000.0
2008-04-03 17:10:00,2.21924,2.22461,2.21924,2.22137,11130000.0
2008-04-03 17:11:00,2.22419,2.22419,2.21845,2.22292,8000000.0
2008-04-03 17:12:00,2.22327,2.225,2.22241,2.22412,5250000.0
2008-04-03 17:13:00,2.22212,2.22364,2.22029,2.22306,6760000.0
2008-04-03 17:14:00,2.22066,2.22125,2.21741,2.21837,6500000.0
2008-04-03 17:15:00,2.21995,2.22114,2.21748,2.21915,12500000.0
2008-04-03 17:16:00,2.21989,2.22069,2.21663,2.22017,7250000.0
2008-04-03 17:17:00,2.22083,2.22089,2.21674,2.21967,9630000.0
2008-04-03 17:18:00,2.2199,2.2199,2.21732,2.21925,8000000.0
2008-04-03 17:19:00,2.21776,2.22014,2.2162,2.21798,11380000.0
2008-04-03 17:20:00,2.21993,2.21993,2.21559,2.21887,8750000.0
2008-04-03 17:21:00,2.21769,2.21941,2.21429,2.2158,8500000.0
2008-04-03 17:22:00,2.22037,2.22037,2.21691,2.21853,7500000.0
2008-04-03 17:23:00,2.21835,2.21932,2.21519,2.2183,9260000.0
2008-04-03 17:24:00,2.21276,2.21876,2.21276,2.21859,6130000.0
2008-04-03 17:25:00,2.21663,2.21788,2.21607,2.2166,7750000.0
2008-04-03 17:26:00,2.21702,2.21819,2.21412,2.2174,6500000.0
2008-04-03 17:27:00,2.21598,2.21717,2.21214,2.21534,12250000.0
2008-04-03 17:28:00,2.21536,2.21593,2.21356,2.21452,7000000.0
2008-04-03 17:29:00,2.21591,2.21662,2.21429,2.21429,9250000.0
2008-04-03 17:30:00,2.21654,2.21674,2.21367,2.21612,7250000.0
2008-04-03 17:31:00,2.21577,2.21799,2.21526,2.21799,6000000.0
2008-04-03 17:32:00,2.21583,2.21799,2.21357,2.21403,6750000.0
2008-04-03 17:33:00,2.21757,2.21814,2.21407,2.21619,9250000.0
2008-04-03 17:34:00,2.21839,2.21844,2.21203,2.21203,9250000.0
2008-04-03 17:35:00,2.21339,2.21845,2.21339,2.21598,5500000.0
2008-04-03 17:36:00,2.21422,2.21761,2.21384,2.2175,6250000.0
2008-04-03 17:37:00,2.21705,2.21705,2.21328,2.214,9250000.0
2008-04-03 17:38:00,2.21462,2.21609,2.21157,2.21609,9000000.0
2008-04-03 17:39:00,2.21546,2.21706,2.21453,2.21629,7000000.0
2008-04-03 17:40:00,2.21505,2.21569,2.21214,2.21503,8380000.0
2008-04-03 17:41:00,2.21502,2.21586,2.21293,2.21506,10380000.0
2008-04-03 17:42:00,2.2148,2.21527,2.21283,2.21403,9260000.0
2008-04-03 17:43:00,2.21511,2.21516,2.21129,2.2136,5500000.0
2008-04-03 17:44:00,2.21473,2.21574,2.21127,2.21155,10380000.0
2008-04-03 17:45:00,2.21412,2.21573,2.2128,2.21511,6880000.0
2008-04-03 17:46:00,2.21586,2.21634,2.21119,2.21241,13500000.0
2008-04-03 17:47:00,2.21505,2.21566,2.21085,2.21416,9500000.0
2008-04-03 17:48:00,2.21359,2.21611,2.21112,2.21407,6250000.0
2008-04-03 17:49:00,2.21313,2.2161,2.21077,2.21256,12000000.0
2008-04-03 17:50:00,2.21613,2.21701,2.21218,2.21218,7000000.0
2008-04-03 17:51:00,2.21677,2.21677,2.21074,2.21343,11250000.0
2008-04-03 17:52:00,2.21405,2.21683,2.21375,2.21683,4510000.0
2008-04-03 17:53:00,2.21584,2.21662,2.21063,2.21633,11630000.0
2008-04-03 17:54:00,2.21181,2.21573,2.21181,2.21573,12750000.0
2008-04-03 17:55:00,2.21461,2.2161,2.21248,2.21409,5250000.0
2008-04-03 17:56:00,2.21557,2.21639,2.21281,2.21639,12250000.0
2008-04-03 17:57:00,2.21175,2.21552,2.20809,2.21202,6630000.0
2008-04-03 17:58:00,2.21439,2.2149,2.21098,2.21311,6250000.0
2008-04-03 17:59:00,2.21372,2.21525,2.21002,2.21484,5250000.0
2008-04-03 18:00:00,2.21434,2.21599,2.20994,2.21552,14250000.0
2008-04-03 18:01:00,2.21522,2.21548,2.21088,2.21088,11880000.0
2008-04-03 18:02:00,2.21634,2.22891,2.212,2.21528,12630000.0
2008-04-03 18:03:00,2.21543,2.21543,2.21059,2.21417,5250000.0
2008-04-03 18:04:00,2.21642,2.21642,2.21213,2.21268,6380000.0
2008-04-03 18:05:00,2.21183,2.21577,2.21175,2.21536,11880000.0
2008-04-03 18:06:00,2.21623,2.21623,2.21208,2.21502,8250000.0
2008-04-03 18:07:00,2.21651,2.21651,2.21077,2.21526,13250000.0
2008-04-03 18:08:00,2.21656,2.21656,2.21193,2.21193,6250000.0
2008-04-03 18:09:00,2.21363,2.21517,2.2118,2.21221,10000000.0
2008-04-03 18:10:00,2.21165,2.21637,2.21165,2.21235,6380000.0
2008-04-03 18:11:00,2.21417,2.2159,2.21219,2.2159,7250000.0
2008-04-03 18:12:00,2.21392,2.21539,2.21221,2.21366,5500000.0
2008-04-03 18:13:00,2.21284,2.21647,2.21284,2.21647,5500000.0
2008-04-03 18:14:00,2.21664,2.21664,2.21323,2.21447,10000000.0
2008-04-03 18:15:00,2.2136,2.23227,2.2136,2.21773,10500000.0
2008-04-03 18:16:00,2.21454,2.21647,2.2114,2.2114,13000000.0
2008-04-03 18:17:00,2.21665,2.21755,2.21153,2.21544,20500000.0
2008-04-03 18:18:00,2.2153,2.21722,2.21145,2.21644,12750000.0
2008-04-03 18:19:00,2.21186,2.21594,2.21186,2.21438,6130000.0
2008-04-03 18:20:00,2.21383,2.2158,2.21236,2.21309,8750000.0
2008-04-03 18:21:00,2.21717,2.21717,2.21326,2.21332,5250000.0
2008-04-03 18:22:00,2.20977,2.21582,2.20886,2.21563,8250000.0
2008-04-03 18:23:00,2.21499,2.21606,2.21256,2.21606,6760000.0
2008-04-03 18:24:00,2.21335,2.21508,2.21074,2.21418,13000000.0
2008-04-03 18:25:00,2.21207,2.21424,2.21075,2.2134,6250000.0
2008-04-03 18:26:00,2.21033,2.21362,2.20787,2.21362,5500000.0
2008-04-03 18:27:00,2.21207,2.21364,2.20752,2.21364,7380000.0
2008-04-03 18:28:00,2.2131,2.21393,2.20788,2.21393,8500000.0
2008-04-03 18:29:00,2.21212,2.21415,2.21048,2.21358,6130000.0
2008-04-03 18:30:00,2.21394,2.21394,2.20654,2.21236,18260000.0
2008-04-03 18:31:00,2.21381,2.21381,2.21089,2.21272,7500000.0
2008-04-03 18:32:00,2.21237,2.21456,2.20921,2.21438,14250000.0
2008-04-03 18:33:00,2.21283,2.21322,2.2109,2.21315,9250000.0
2008-04-03 18:34:00,2.21258,2.21364,2.20844,2.2126,16500000.0
2008-04-03 18:35:00,2.2132,2.21459,2.20789,2.21456,4880000.0
2008-04-03 18:36:00,2.21456,2.21456,2.21054,2.21404,10880000.0
2008-04-03 18:37:00,2.2138,2.2138,2.20917,2.21361,7500000.0
2008-04-03 18:38:00,2.21471,2.21607,2.21053,2.21432,17380000.0
2008-04-03 18:39:00,2.21154,2.21555,2.21057,2.21471,14250000.0
2008-04-03 18:40:00,2.21436,2.21657,2.20878,2.21657,7500000.0
2008-04-03 18:41:00,2.21591,2.21591,2.21097,2.21174,7250000.0
2008-04-03 18:42:00,2.21436,2.21568,2.21203,2.21568,12250000.0
2008-04-03 18:43:00,2.21533,2.21624,2.20847,2.21151,10250000.0
2008-04-03 18:44:00,2.21629,2.21629,2.21207,2.21501,15260000.0
2008-04-03 18:45:00,2.21663,2.21663,2.20925,2.21553,9630000.0
2008-04-03 18:46:00,2.21561,2.21588,2.2105,2.21279,13250000.0
2008-04-03 18:47:00,2.21483,2.21624,2.21069,2.21624,9000000.0
2008-04-03 18:48:00,2.21621,2.21665,2.21183,2.21566,8500000.0
2008-04-03 18:49:00,2.215,2.21628,2.21401,2.21588,11500000.0
2008-04-03 18:50:00,2.2155,2.21644,2.21337,2.21568,9500000.0
2008-04-03 18:51:00,2.2172,2.21739,2.21167,2.21259,11000000.0
2008-04-03 18:52:00,2.21638,2.21638,2.21061,2.21522,7750000.0
2008-04-03 18:53:00,2.21547,2.21649,2.21409,2.21649,8750000.0
2008-04-03 18:54:00,2.2175,2.2175,2.21371,2.21579,13000000.0
2008-04-03 18:55:00,2.21376,2.21661,2.21152,2.21502,6250000.0
2008-04-03 18:56:00,2.21592,2.21706,2.21141,2.215,10000000.0
2008-04-03 18:57:00,2.21544,2.21658,2.21262,2.21534,9000000.0
2008-04-03 18:58:00,2.21489,2.21687,2.21161,2.21614,13130000.0
2008-04-03 18:59:00,2.21493,2.21663,2.21353,2.215,5250000.0
2008-04-03 19:00:00,2.21534,2.21716,2.21131,2.21716,14250000.0
2008-04-03 19:01:00,2.21575,2.21631,2.21293,2.21626,9250000.0
2008-04-03 19:02:00,2.21578,2.21578,2.21004,2.21058,14750000.0
2008-04-03 19:03:00,2.21458,2.21607,2.2124,2.21485,7000000.0
2008-04-03 19:04:00,2.21526,2.21566,2.21322,2.21566,5500000.0
2008-04-03 19:05:00,2.21581,2.21582,2.21228,2.21582,8250000.0
2008-04-03 19:06:00,2.21158,2.21597,2.21158,2.21558,13630000.0
2008-04-03 19:07:00,2.21394,2.21544,2.20834,2.20834,10250000.0
2008-04-03 19:08:00,2.21283,2.21536,2.21244,2.21529,18500000.0
2008-04-03 19:09:00,2.21613,2.21613,2.21202,2.21202,8250000.0
2008-04-03 19:10:00,2.21589,2.21617,2.21078,2.21266,9750000.0
2008-04-03 19:11:00,2.21649,2.21649,2.21049,2.21572,13500000.0
2008-04-03 19:12:00,2.21553,2.21575,2.2127,2.21552,8250000.0
2008-04-03 19:13:00,2.21471,2.21596,2.21286,2.21596,8000000.0
2008-04-03 19:14:00,2.21382,2.21624,2.2115,2.21232,11750000.0
2008-04-03 19:15:00,2.21505,2.21505,2.20873,2.21185,14500000.0
2008-04-03 19:16:00,2.21439,2.21461,2.20864,2.21077,15630000.0
2008-04-03 19:17:00,2.21294,2.21496,2.21189,2.21435,9130000.0
2008-04-03 19:18:00,2.21353,2.21469,2.20897,2.21101,12000000.0
2008-04-03 19:19:00,2.2134,2.21407,2.20976,2.20976,10500000.0
2008-04-03 19:20:00,2.2143,2.2143,2.2088,2.2101,12250000.0
2008-04-03 19:21:00,2.2139,2.21406,2.20577,2.21096,8880000.0
2008-04-03 19:22:00,2.21343,2.21384,2.20958,2.21324,9250000.0
2008-04-03 19:23:00,2.21306,2.21346,2.21026,2.21346,14890000.0
2008-04-03 19:24:00,2.21473,2.21495,2.20777,2.21085,6000000.0
2008-04-03 19:25:00,2.2111,2.21219,2.20704,2.21219,6250000.0
2008-04-03 19:26:00,2.21154,2.21303,2.21094,2.21303,8000000.0
2008-04-03 19:27:00,2.20866,2.21308,2.20866,2.21308,11000000.0
2008-04-03 19:28:00,2.21291,2.213,2.20751,2.21056,8130000.0
2008-04-03 19:29:00,2.21367,2.21367,2.20819,2.2128,15000000.0
2008-04-03 19:30:00,2.21143,2.21516,2.21143,2.21448,12250000.0
2008-04-03 19:31:00,2.2122,2.21454,2.20918,2.2132,12130000.0
2008-04-03 19:32:00,2.21442,2.21442,2.20934,2.21239,8750000.0
2008-04-03 19:33:00,2.2139,2.2139,2.20736,2.21274,7380000.0
2008-04-03 19:34:00,2.21253,2.21313,2.20917,2.21275,11880000.0
2008-04-03 19:35:00,2.21258,2.21386,2.20901,2.21386,7000000.0
2008-04-03 19:36:00,2.21139,2.21463,2.21054,2.21463,6250000.0
2008-04-03 19:37:00,2.21374,2.21374,2.20969,2.2131,9000000.0
2008-04-03 19:38:00,2.21252,2.21339,2.21135,2.21199,7000000.0
2008-04-03 19:39:00,2.21205,2.21369,2.21118,2.21316,5500000.0
2008-04-03 19:40:00,2.21298,2.21404,2.21179,2.21391,8000000.0
2008-04-03 19:41:00,2.21204,2.21358,2.20851,2.21143,6500000.0
2008-04-03 19:42:00,2.21432,2.21432,2.21178,2.21392,9750000.0
2008-04-03 19:43:00,2.2121,2.21504,2.21127,2.21488,13000000.0
2008-04-03 19:44:00,2.21134,2.21394,2.20962,2.21337,15000000.0
2008-04-03 19:45:00,2.21402,2.21404,2.21027,2.21296,13000000.0
2008-04-03 19:46:00,2.21251,2.21294,2.20993,2.21185,5250000.0
2008-04-03 19:47:00,2.20943,2.21414,2.20943,2.21328,7380000.0
2008-04-03 19:48:00,2.21448,2.21448,2.20999,2.21255,6380000.0
2008-04-03 19:49:00,2.21091,2.21429,2.20794,2.21118,7750000.0
2008-04-03 19:50:00,2.21289,2.21437,2.20837,2.21437,11250000.0
2008-04-03 19:51:00,2.21146,2.21415,2.20881,2.21414,6630000.0
2008-04-03 19:52:00,2.21252,2.21484,2.21068,2.21484,7250000.0
2008-04-03 19:53:00,2.21562,2.21562,2.20879,2.21201,7250000.0
2008-04-03 19:54:00,2.20979,2.21487,2.20979,2.21076,8250000.0
2008-04-03 19:55:00,2.2147,2.21541,2.21118,2.21541,10380000.0
2008-04-03 19:56:00,2.21365,2.2142,2.21023,2.21241,8630000.0
2008-04-03 19:57:00,2.21524,2.2153,2.20978,2.2113,15500000.0
2008-04-03 19:58:00,2.2138,2.21497,2.21146,2.21146,12250000.0
2008-04-03 19:59:00,2.2131,2.21385,2.21122,2.21226,5500000.0
2008-04-03 20:00:00,2.21312,2.21515,2.21193,2.21515,11500000.0
2008-04-03 20:01:00,2.21095,2.21367,2.21095,2.21152,8510000.0
2008-04-03 20:02:00,2.21478,2.2154,2.21178,2.21418,10250000.0
2008-04-03 20:03:00,2.21488,2.21488,2.21102,2.21449,9750000.0
2008-04-03 20:04:00,2.21187,2.21477,2.21141,2.21141,6000000.0
2008-04-03 20:05:00,2.21523,2.21523,2.21052,2.21183,12250000.0
2008-04-03 20:06:00,2.21023,2.21392,2.20903,2.21302,7750000.0
2008-04-03 20:07:00,2.21425,2.21488,2.21202,2.21411,9750000.0
2008-04-03 20:08:00,2.213,2.21409,2.21217,2.21311,5880000.0
2008-04-03 20:09:00,2.21028,2.21424,2.20799,2.21215,10250000.0
2008-04-03 20:10:00,2.21222,2.21432,2.21049,2.21364,7500000.0
2008-04-03 20:11:00,2.21017,2.21339,2.20965,2.21304,8250000.0
2008-04-03 20:12:00,2.21315,2.21315,2.20823,2.21312,8500000.0
2008-04-03 20:13:00,2.21443,2.21443,2.20649,2.21279,6380000.0
2008-04-03 20:14:00,2.21111,2.2139,2.2098,2.21303,12630000.0
2008-04-03 20:15:00,2.21317,2.21329,2.20988,2.20988,10750000.0
2008-04-03 20:16:00,2.20835,2.21372,2.20835,2.21372,11880000.0
2008-04-03 20:17:00,2.20885,2.21393,2.20757,2.20757,11500000.0
2008-04-03 20:18:00,2.21381,2.21417,2.20923,2.21417,6630000.0
2008-04-03 20:19:00,2.21292,2.21475,2.20695,2.21475,10250000.0
2008-04-03 20:20:00,2.21076,2.21377,2.20936,2.21015,11500000.0
2008-04-03 20:21:00,2.21217,2.21411,2.21002,2.21396,11380000.0
2008-04-03 20:22:00,2.21312,2.21447,2.21209,2.21351,6250000.0
2008-04-03 20:23:00,2.21171,2.21427,2.20978,2.21022,7000000.0
2008-04-03 20:24:00,2.21451,2.21451,2.21167,2.21167,11630000.0
2008-04-03 20:25:00,2.21384,2.21474,2.21002,2.21474,11250000.0
2008-04-03 20:26:00,2.21412,2.21412,2.20839,2.20954,12500000.0
2008-04-03 20:27:00,2.21407,2.21407,2.20934,2.21211,6000000.0
2008-04-03 20:28:00,2.21353,2.21437,2.20951,2.21275,5500000.0
2008-04-03 20:29:00,2.21312,2.21372,2.21045,2.21349,13880000.0
2008-04-03 20:30:00,2.21299,2.21373,2.2087,2.21091,11500000.0
2008-04-03 20:31:00,2.21308,2.2142,2.21082,2.21085,7000000.0
2008-04-03 20:32:00,2.21292,2.21374,2.21114,2.21281,10500000.0
2008-04-03 20:33:00,2.21173,2.21362,2.20819,2.20997,12500000.0
2008-04-03 20:34:00,2.21106,2.21391,2.21106,2.21385,8500000.0
2008-04-03 20:35:00,2.21238,2.2142,2.21224,2.21263,5500000.0
2008-04-03 20:36:00,2.21199,2.21398,2.21199,2.2139,10000000.0
2008-04-03 20:37:00,2.21197,2.21462,2.2096,2.21416,10500000.0
2008-04-03 20:38:00,2.21422,2.21436,2.21015,2.21436,13250000.0
2008-04-03 20:39:00,2.21114,2.21406,2.20789,2.20789,5750000.0
2008-04-03 20:40:00,2.21023,2.21372,2.20783,2.21372,16500000.0
2008-04-03 20:41:00,2.21314,2.21327,2.2111,2.21136,6630000.0
2008-04-03 20:42:00,2.21213,2.21477,2.21174,2.21338,8500000.0
2008-04-03 20:43:00,2.21294,2.213,2.20751,2.213,7250000.0
2008-04-03 20:44:00,2.21221,2.21337,2.20771,2.21247,10630000.0
2008-04-03 20:45:00,2.21251,2.21429,2.21138,2.21365,5500000.0
2008-04-03 20:46:00,2.21181,2.21369,2.20997,2.21352,8000000.0
2008-04-03 20:47:00,2.21231,2.21315,2.20839,2.21263,7750000.0
2008-04-03 20:48:00,2.21194,2.21324,2.20966,2.21303,6010000.0
2008-04-03 20:49:00,2.21233,2.21337,2.20888,2.21325,7750000.0
2008-04-03 20:50:00,2.21105,2.21341,2.20977,2.21315,10130000.0
2008-04-03 20:51:00,2.20896,2.21234,2.20775,2.21188,12750000.0
2008-04-03 20:52:00,2.21175,2.21249,2.2061,2.21194,8500000.0
2008-04-03 20:53:00,2.21268,2.2133,2.20955,2.2133,7000000.0
2008-04-03 20:54:00,2.21422,2.21422,2.20944,2.21234,8130000.0
2008-04-03 20:55:00,2.20959,2.21239,2.20772,2.21109,11510000.0
2008-04-03 20:56:00,2.20976,2.21304,2.20962,2.20977,6380000.0
2008-04-03 20:57:00,2.21126,2.21286,2.20757,2.20972,12750000.0
2008-04-03 20:58:00,2.21348,2.21348,2.20859,2.21131,5880000.0
2008-04-03 20:59:00,2.21253,2.21254,2.20566,2.21254,13380000.0
2008-04-03 21:00:00,2.21063,2.21306,2.20762,2.20908,7750000.0
2008-04-03 21:01:00,2.21195,2.21268,2.20945,2.21268,8000000.0
2008-04-03 21:02:00,2.20952,2.21478,2.20914,2.20914,11130000.0
2008-04-03 21:03:00,2.21337,2.21347,2.21132,2.21132,11630000.0
2008-04-03 21:04:00,2.21304,2.21462,2.209,2.21259,8880000.0
2008-04-03 21:05:00,2.21293,2.21447,2.21162,2.21447,6500000.0
2008-04-03 21:06:00,2.21265,2.2145,2.21013,2.21013,10250000.0
2008-04-03 21:07:00,2.21193,2.21507,2.21193,2.21469,8630000.0
2008-04-03 21:08:00,2.21173,2.21546,2.21147,2.21472,13130000.0
2008-04-03 21:09:00,2.21493,2.21529,2.2111,2.21512,8750000.0
2008-04-03 21:10:00,2.21597,2.21597,2.21225,2.21249,9000000.0
2008-04-03 21:11:00,2.21322,2.21555,2.21262,2.21521,7000000.0
2008-04-03 21:12:00,2.21497,2.21497,2.20952,2.20952,7500000.0
2008-04-03 21:13:00,2.2123,2.21451,2.21155,2.21155,6250000.0
2008-04-03 21:14:00,2.21427,2.21527,2.20889,2.20889,5750000.0
2008-04-03 21:15:00,2.21489,2.21541,2.21161,2.2125,8750000.0
2008-04-03 21:16:00,2.21277,2.21595,2.21188,2.21188,8750000.0
2008-04-03 21:17:00,2.21264,2.2168,2.21195,2.21334,8130000.0
2008-04-03 21:18:00,2.21381,2.21432,2.20922,2.21408,9000000.0
2008-04-03 21:19:00,2.21241,2.21528,2.21057,2.21528,5500000.0
2008-04-03 21:20:00,2.21395,2.21395,2.20809,2.21178,7500000.0
2008-04-03 21:21:00,2.21358,2.21516,2.21221,2.21386,10630000.0
2008-04-03 21:22:00,2.2142,2.21706,2.20838,2.21501,8500000.0
2008-04-03 21:23:00,2.21182,2.21599,2.21177,2.21599,5500000.0
2008-04-03 21:24:00,2.21598,2.21598,2.21052,2.21052,9500000.0
2008-04-03 21:25:00,2.21347,2.21556,2.21121,2.21369,8880000.0
2008-04-03 21:26:00,2.21374,2.21426,2.21037,2.21426,8500000.0
2008-04-03 21:27:00,2.2112,2.21398,2.20916,2.20916,6750000.0
2008-04-03 21:28:00,2.21025,2.21346,2.20908,2.21282,8630000.0
2008-04-03 21:29:00,2.21116,2.21527,2.21022,2.21373,6380000.0
2008-04-03 21:30:00,2.21172,2.21488,2.20805,2.21201,7130000.0
2008-04-03 21:31:00,2.20839,2.21412,2.2078,2.20944,9880000.0
2008-04-03 21:32:00,2.20843,2.21294,2.20827,2.21144,6250000.0
2008-04-03 21:33:00,2.21213,2.21416,2.21031,2.2116,8140000.0
2008-04-03 21:34:00,2.21431,2.21444,2.21078,2.2139,7750000.0
2008-04-03 21:35:00,2.20744,2.21331,2.20744,2.21329,9630000.0
2008-04-03 21:36:00,2.21337,2.2134,2.2115,2.21325,7750000.0
2008-04-03 21:37:00,2.21077,2.21429,2.20683,2.21429,8500000.0
2008-04-03 21:38:00,2.20993,2.21379,2.2085,2.2085,8500000.0
2008-04-03 21:39:00,2.21404,2.21404,2.20857,2.21337,8750000.0
2008-04-03 21:40:00,2.21166,2.21507,2.21134,2.21507,5250000.0
2008-04-03 21:41:00,2.21446,2.2145,2.2075,2.2075,6250000.0
2008-04-03 21:42:00,2.2154,2.2154,2.21222,2.21222,6380000.0
2008-04-03 21:43:00,2.21456,2.21499,2.21148,2.21491,8130000.0
2008-04-03 21:44:00,2.21337,2.21466,2.21017,2.21017,9750000.0
2008-04-03 21:45:00,2.21523,2.21523,2.21283,2.21293,9250000.0
2008-04-03 21:46:00,2.2157,2.2157,2.21065,2.21518,10750000.0
2008-04-03 21:47:00,2.21291,2.21291,2.2108,2.21155,9750000.0
2008-04-03 21:48:00,2.21413,2.21494,2.2089,2.2126,11500000.0
2008-04-03 21:49:00,2.21429,2.21471,2.21066,2.21066,4880000.0
2008-04-03 21:50:00,2.21253,2.21507,2.21224,2.21507,7750000.0
2008-04-03 21:51:00,2.21271,2.21448,2.21023,2.21448,6000000.0
2008-04-03 21:52:00,2.21084,2.21364,2.21032,2.21277,6000000.0
2008-04-03 21:53:00,2.21509,2.21509,2.20831,2.20831,10750000.0
2008-04-03 21:54:00,2.21139,2.21519,2.21133,2.21519,11500000.0
2008-04-03 21:55:00,2.21115,2.2139,2.20878,2.20878,12750000.0
2008-04-03 21:56:00,2.21471,2.21471,2.21028,2.21046,5750000.0
2008-04-03 21:57:00,2.21316,2.21532,2.21142,2.21281,8000000.0
2008-04-03 21:58:00,2.21315,2.21444,2.20929,2.21321,7880000.0
2008-04-03 21:59:00,2.21152,2.21397,2.2086,2.2086,9750000.0
2008-04-03 22:00:00,2.21218,2.21458,2.2113,2.21214,6500000.0
2008-04-03 22:01:00,2.21075,2.21598,2.21047,2.21598,6880000.0
2008-04-03 22:02:00,2.21642,2.21642,2.21055,2.21263,5750000.0
2008-04-03 22:03:00,2.21472,2.21567,2.2116,2.21551,10250000.0
2008-04-03 22:04:00,2.20944,2.21506,2.20944,2.21476,6380000.0
2008-04-03 22:05:00,2.21213,2.2151,2.21133,2.21133,6880000.0
2008-04-03 22:06:00,2.21233,2.21452,2.21129,2.21328,8130000.0
2008-04-03 22:07:00,2.21479,2.21495,2.21265,2.21265,10130000.0
2008-04-03 22:08:00,2.21266,2.21521,2.21266,2.21458,7500000.0
2008-04-03 22:09:00,2.21269,2.21503,2.21033,2.21372,10880000.0
2008-04-03 22:10:00,2.21545,2.21545,2.21022,2.21503,8750000.0
2008-04-03 22:11:00,2.20902,2.21527,2.20902,2.21372,5500000.0
2008-04-03 22:12:00,2.21189,2.21489,2.21184,2.2147,6000000.0
2008-04-03 22:13:00,2.21563,2.21641,2.21033,2.21316,6250000.0
2008-04-03 22:14:00,2.21354,2.215,2.21092,2.21092,7500000.0
2008-04-03 22:15:00,2.21049,2.21508,2.20965,2.21467,11000000.0
2008-04-03 22:16:00,2.21515,2.21515,2.2126,2.21515,6250000.0
2008-04-03 22:17:00,2.21501,2.21525,2.20907,2.21106,8750000.0
2008-04-03 22:18:00,2.21283,2.21421,2.2106,2.2106,10500000.0
2008-04-03 22:19:00,2.21087,2.21491,2.21087,2.21447,7000000.0
2008-04-03 22:20:00,2.21475,2.21475,2.21149,2.21149,7500000.0
2008-04-03 22:21:00,2.21422,2.21442,2.21258,2.21325,5500000.0
2008-04-03 22:22:00,2.2123,2.21471,2.20995,2.21414,7000000.0
2008-04-03 22:23:00,2.21187,2.21515,2.20869,2.21106,6630000.0
2008-04-03 22:24:00,2.21261,2.21532,2.2107,2.21532,9000000.0
2008-04-03 22:25:00,2.21301,2.2142,2.21078,2.21137,6000000.0
2008-04-03 22:26:00,2.21282,2.21455,2.21186,2.21423,7000000.0
2008-04-03 22:27:00,2.21289,2.21495,2.20861,2.20861,6750000.0
2008-04-03 22:28:00,2.21368,2.2148,2.21158,2.21158,9250000.0
2008-04-03 22:29:00,2.21281,2.21461,2.21147,2.2132,8500000.0
2008-04-03 22:30:00,2.2138,2.21564,2.21153,2.21347,7260000.0
2008-04-03 22:31:00,2.21215,2.21489,2.20832,2.21423,8750000.0
2008-04-03 22:32:00,2.21281,2.2149,2.21213,2.21374,7250000.0
2008-04-03 22:33:00,2.21189,2.21371,2.20647,2.20647,8630000.0
2008-04-03 22:34:00,2.21277,2.21435,2.21145,2.21435,6250000.0
2008-04-03 22:35:00,2.21343,2.21445,2.21081,2.21412,6000000.0
2008-04-03 22:36:00,2.21422,2.21468,2.20985,2.21468,5500000.0
2008-04-03 22:37:00,2.21324,2.21391,2.21007,2.21238,12510000.0
2008-04-03 22:38:00,2.21371,2.21401,2.21091,2.21091,8000000.0
2008-04-03 22:39:00,2.20881,2.2135,2.20881,2.21063,6750000.0
2008-04-03 22:40:00,2.21116,2.21351,2.20962,2.21351,5250000.0
2008-04-03 22:41:00,2.21127,2.21302,2.21104,2.21212,8000000.0
2008-04-03 22:42:00,2.21408,2.21408,2.20664,2.20664,7500000.0
2008-04-03 22:43:00,2.20589,2.21324,2.20589,2.21209,7380000.0
2008-04-03 22:44:00,2.21374,2.21374,2.20746,2.21365,8500000.0
2008-04-03 22:45:00,2.21415,2.21415,2.21029,2.21325,7630000.0
2008-04-03 22:46:00,2.21208,2.21467,2.20849,2.21362,5500000.0
2008-04-03 22:47:00,2.21232,2.21232,2.20835,2.21172,5500000.0
2008-04-03 22:48:00,2.20994,2.21471,2.20994,2.21211,10250000.0
2008-04-03 22:49:00,2.20674,2.21202,2.20674,2.20916,8250000.0
2008-04-03 22:50:00,2.21309,2.21393,2.20713,2.21393,7500000.0
2008-04-03 22:51:00,2.20725,2.21285,2.20601,2.21285,8750000.0
2008-04-03 22:52:00,2.21032,2.21314,2.20995,2.21311,7500000.0
2008-04-03 22:53:00,2.21228,2.21373,2.20875,2.21179,6750000.0
2008-04-03 22:54:00,2.21314,2.21357,2.20915,2.21357,6750000.0
2008-04-03 22:55:00,2.21343,2.21376,2.20985,2.21151,6500000.0
2008-04-03 22:56:00,2.2126,2.2141,2.20814,2.2141,5500000.0
2008-04-03 22:57:00,2.21252,2.21438,2.20868,2.21107,6000000.0
2008-04-03 22:58:00,2.21382,2.21382,2.20544,2.20786,7750000.0
2008-04-03 22:59:00,2.21258,2.21258,2.2095,2.2095,9130000.0
2008-04-03 23:00:00,2.21123,2.214,2.20874,2.21285,7000000.0
2008-04-03 23:01:00,2.2127,2.21359,2.2093,2.21316,8130000.0
2008-04-03 23:02:00,2.21349,2.21349,2.20755,2.21199,7010000.0
2008-04-03 23:03:00,2.21278,2.21346,2.20964,2.21295,8880000.0
2008-04-03 23:04:00,2.21247,2.21285,2.20809,2.21237,6250000.0
2008-04-03 23:05:00,2.21082,2.21264,2.20672,2.20672,7500000.0
2008-04-03 23:06:00,2.20856,2.2127,2.20856,2.21259,9760000.0
2008-04-03 23:07:00,2.2096,2.21337,2.2096,2.21004,8000000.0
2008-04-03 23:08:00,2.21147,2.21416,2.21089,2.21134,8250000.0
2008-04-03 23:09:00,2.21061,2.21274,2.20644,2.21254,7250000.0
2008-04-03 23:10:00,2.21119,2.21227,2.2085,2.2085,7500000.0
2008-04-03 23:11:00,2.21293,2.21293,2.20948,2.21232,9000000.0
2008-04-03 23:12:00,2.21257,2.21341,2.206,2.21341,11500000.0
2008-04-03 23:13:00,2.2101,2.21235,2.20811,2.21107,6750000.0
2008-04-03 23:14:00,2.20918,2.21261,2.20746,2.21085,7750000.0
2008-04-03 23:15:00,2.2059,2.21309,2.2059,2.21186,6750000.0
2008-04-03 23:16:00,2.21285,2.21286,2.20821,2.21286,8750000.0
2008-04-03 23:17:00,2.21069,2.21332,2.20864,2.21332,6000000.0
2008-04-03 23:18:00,2.2116,2.21392,2.2116,2.21214,8250000.0
2008-04-03 23:19:00,2.20772,2.21241,2.20772,2.21123,7250000.0
2008-04-03 23:20:00,2.21239,2.21239,2.20835,2.21219,11250000.0
2008-04-03 23:21:00,2.21023,2.21243,2.21023,2.21057,6750000.0
2008-04-03 23:22:00,2.21394,2.21433,2.21022,2.21032,10750000.0
2008-04-03 23:23:00,2.2111,2.21424,2.20888,2.21367,9250000.0
2008-04-03 23:24:00,2.21239,2.21334,2.20772,2.21334,9250000.0
2008-04-03 23:25:00,2.21132,2.2131,2.20937,2.21132,6000000.0
2008-04-03 23:26:00,2.21189,2.21299,2.20925,2.20925,8250000.0
2008-04-03 23:27:00,2.2121,2.21263,2.21099,2.21263,5250000.0
2008-04-03 23:28:00,2.21237,2.21262,2.20905,2.2112,9500000.0
2008-04-03 23:29:00,2.21049,2.21358,2.21049,2.21358,6000000.0
2008-04-03 23:30:00,2.20959,2.2126,2.20765,2.21012,8000000.0
2008-04-03 23:31:00,2.20913,2.21221,2.20796,2.21082,12500000.0
2008-04-03 23:32:00,2.21114,2.21239,2.20843,2.20959,6880000.0
2008-04-03 23:33:00,2.21033,2.21301,2.20719,2.21301,5630000.0
2008-04-03 23:34:00,2.21224,2.21252,2.20787,2.21239,7750000.0
2008-04-03 23:35:00,2.21086,2.21316,2.20918,2.21223,8000000.0
2008-04-03 23:36:00,2.21204,2.21304,2.20809,2.21061,10750000.0
2008-04-03 23:37:00,2.21226,2.21226,2.20836,2.21182,7250000.0
2008-04-03 23:38:00,2.21327,2.21327,2.21106,2.21106,5880000.0
2008-04-03 23:39:00,2.20941,2.21311,2.20941,2.21013,6380000.0
2008-04-03 23:40:00,2.2121,2.21274,2.21122,2.21265,5750000.0
2008-04-03 23:41:00,2.21035,2.21243,2.20879,2.20883,11250000.0
2008-04-03 23:42:00,2.21021,2.21248,2.20647,2.21248,7000000.0
2008-04-03 23:43:00,2.21184,2.21184,2.20993,2.21055,8250000.0
2008-04-03 23:44:00,2.21097,2.21125,2.20627,2.20627,6130000.0
2008-04-03 23:45:00,2.21193,2.21216,2.20811,2.20811,6000000.0
2008-04-03 23:46:00,2.20993,2.21167,2.20993,2.21122,5500000.0
2008-04-03 23:47:00,2.211,2.21118,2.20782,2.21102,7250000.0
2008-04-03 23:48:00,2.20871,2.21171,2.20871,2.21123,5500000.0
2008-04-03 23:49:00,2.21054,2.21257,2.20777,2.20777,5750000.0
2008-04-03 23:50:00,2.21147,2.21261,2.20768,2.21261,6750000.0
2008-04-03 23:51:00,2.21188,2.21244,2.20703,2.21165,5750000.0
2008-04-03 23:52:00,2.21257,2.21267,2.20832,2.20832,8250000.0
2008-04-03 23:53:00,2.20904,2.21155,2.20467,2.21017,7130000.0
2008-04-03 23:54:00,2.2114,2.21169,2.20935,2.21131,8500000.0
2008-04-03 23:55:00,2.21262,2.21276,2.21074,2.21093,7750000.0
2008-04-03 23:56:00,2.21156,2.21255,2.2065,2.2065,6000000.0
2008-04-03 23:57:00,2.21098,2.21476,2.20864,2.21043,14880000.0
2008-04-03 23:58:00,2.21274,2.21274,2.20665,2.2092,7500000.0
2008-04-03 23:59:00,2.21291,2.21318,2.20976,2.21122,8750000.0
2008-04-04 00:00:00,2.21231,2.22202,2.21086,2.21086,8750000.0
2008-04-04 00:01:00,2.21224,2.21289,2.20681,2.20681,7250000.0
2008-04-04 00:02:00,2.21128,2.21385,2.21128,2.21385,11000000.0
2008-04-04 00:03:00,2.20983,2.21259,2.20886,2.21167,13130000.0
2008-04-04 00:04:00,2.21023,2.21295,2.21023,2.21295,11000000.0
2008-04-04 00:05:00,2.21137,2.21253,2.20549,2.21111,15500000.0
2008-04-04 00:06:00,2.21195,2.21361,2.20845,2.21269,12750000.0
2008-04-04 00:07:00,2.20759,2.21348,2.20672,2.21348,9880000.0
2008-04-04 00:08:00,2.21005,2.21355,2.20884,2.21099,8250000.0
2008-04-04 00:09:00,2.2117,2.21389,2.20639,2.20921,8250000.0
2008-04-04 00:10:00,2.21097,2.21415,2.20912,2.21102,8250000.0
2008-04-04 00:11:00,2.21082,2.21281,2.20922,2.21093,7750000.0
2008-04-04 00:12:00,2.21169,2.21339,2.21169,2.21339,10000000.0
2008-04-04 00:13:00,2.21342,2.21393,2.20973,2.21393,6000000.0
2008-04-04 00:14:00,2.21331,2.21331,2.20759,2.21324,10750000.0
2008-04-04 00:15:00,2.2127,2.2127,2.2103,2.21211,7000000.0
2008-04-04 00:16:00,2.20731,2.212,2.20731,2.20974,7500000.0
2008-04-04 00:17:00,2.21224,2.21387,2.20935,2.21097,7750000.0
2008-04-04 00:18:00,2.21149,2.21299,2.21005,2.21022,5250000.0
2008-04-04 00:19:00,2.21201,2.21386,2.21123,2.21194,8500000.0
2008-04-04 00:20:00,2.20902,2.21334,2.20902,2.21334,7750000.0
2008-04-04 00:21:00,2.2131,2.21324,2.20825,2.21246,5750000.0
2008-04-04 00:22:00,2.2124,2.21336,2.2124,2.21288,5250000.0
2008-04-04 00:23:00,2.21017,2.2131,2.20984,2.2131,6500000.0
2008-04-04 00:24:00,2.21179,2.2138,2.21103,2.21103,7130000.0
2008-04-04 00:25:00,2.21167,2.2135,2.20918,2.20918,8630000.0
2008-04-04 00:26:00,2.20827,2.2126,2.20827,2.21083,6880000.0
2008-04-04 00:27:00,2.21137,2.21474,2.21063,2.21266,13250000.0
2008-04-04 00:28:00,2.21078,2.2127,2.21078,2.21241,6000000.0
2008-04-04 00:29:00,2.21241,2.21303,2.20683,2.21242,13630000.0
2008-04-04 00:30:00,2.21105,2.2131,2.20707,2.21025,12880000.0
2008-04-04 00:31:00,2.20939,2.21385,2.20782,2.2126,7630000.0
2008-04-04 00:32:00,2.21391,2.2154,2.21017,2.21296,13380000.0
2008-04-04 00:33:00,2.21165,2.21396,2.20954,2.21382,5500000.0
2008-04-04 00:34:00,2.21276,2.21459,2.20845,2.21369,7750000.0
2008-04-04 00:35:00,2.21461,2.21461,2.21102,2.21451,6000000.0
2008-04-04 00:36:00,2.21426,2.21453,2.20767,2.21195,13000000.0
2008-04-04 00:37:00,2.21209,2.21452,2.21209,2.21265,6750000.0
2008-04-04 00:38:00,2.21427,2.21433,2.21099,2.21213,8000000.0
2008-04-04 00:39:00,2.21125,2.21317,2.20718,2.20718,6250000.0
2008-04-04 00:40:00,2.21446,2.21446,2.21087,2.21391,7000000.0
2008-04-04 00:41:00,2.21232,2.21232,2.20896,2.21146,8380000.0
2008-04-04 00:42:00,2.21427,2.21502,2.21151,2.21275,7000000.0
2008-04-04 00:43:00,2.21095,2.21562,2.21095,2.2147,9380000.0
2008-04-04 00:44:00,2.20715,2.21483,2.20715,2.21438,6000000.0
2008-04-04 00:45:00,2.21351,2.21448,2.21023,2.21221,10760000.0
2008-04-04 00:46:00,2.21276,2.21448,2.21,2.21,10750000.0
2008-04-04 00:47:00,2.21284,2.21504,2.21157,2.21479,7500000.0
2008-04-04 00:48:00,2.2116,2.21571,2.21157,2.21458,10000000.0
2008-04-04 00:49:00,2.21132,2.21454,2.21132,2.21454,5250000.0
2008-04-04 00:50:00,2.21199,2.21471,2.20898,2.21471,5130000.0
2008-04-04 00:51:00,2.21294,2.21685,2.2111,2.21449,8000000.0
2008-04-04 00:52:00,2.21269,2.21516,2.21151,2.21516,5500000.0
2008-04-04 00:53:00,2.21539,2.21539,2.20955,2.21055,19000000.0
2008-04-04 00:54:00,2.2163,2.21645,2.21412,2.21645,8250000.0
2008-04-04 00:55:00,2.21237,2.21603,2.21044,2.21044,10000000.0
2008-04-04 00:56:00,2.21399,2.2146,2.21206,2.21449,5630000.0
2008-04-04 00:57:00,2.21532,2.21545,2.21378,2.21524,9750000.0
2008-04-04 00:58:00,2.2156,2.21685,2.21421,2.21464,8500000.0
2008-04-04 00:59:00,2.21375,2.21548,2.21375,2.21534,12250000.0
2008-04-04 01:00:00,2.2146,2.21524,2.21027,2.21198,5750000.0
2008-04-04 01:01:00,2.21496,2.21629,2.21317,2.21629,10250000.0
2008-04-04 01:02:00,2.21229,2.21587,2.21178,2.21453,10130000.0
2008-04-04 01:03:00,2.21464,2.21584,2.20999,2.21567,10750000.0
2008-04-04 01:04:00,2.21307,2.21488,2.20647,2.21488,15000000.0
2008-04-04 01:05:00,2.21431,2.2152,2.20988,2.21347,8250000.0
2008-04-04 01:06:00,2.21417,2.21642,2.21417,2.21639,10630000.0
2008-04-04 01:07:00,2.21357,2.21614,2.21184,2.21184,6250000.0
2008-04-04 01:08:00,2.21538,2.21543,2.21207,2.21504,8000000.0
2008-04-04 01:09:00,2.21461,2.21578,2.21248,2.21412,6250000.0
2008-04-04 01:10:00,2.21465,2.2163,2.21397,2.214,7000000.0
2008-04-04 01:11:00,2.21499,2.2158,2.21137,2.2158,6500000.0
2008-04-04 01:12:00,2.21508,2.21658,2.21261,2.21658,12130000.0
2008-04-04 01:13:00,2.21451,2.2155,2.2107,2.2155,8500000.0
2008-04-04 01:14:00,2.21417,2.21613,2.21158,2.21596,9000000.0
2008-04-04 01:15:00,2.2143,2.21621,2.21185,2.21621,5500000.0
2008-04-04 01:16:00,2.21416,2.21582,2.21006,2.21334,10880000.0
2008-04-04 01:17:00,2.21627,2.21627,2.21101,2.21407,8880000.0
2008-04-04 01:18:00,2.21189,2.21568,2.21189,2.21394,7250000.0
2008-04-04 01:19:00,2.21635,2.21635,2.21356,2.2153,6630000.0
2008-04-04 01:20:00,2.21455,2.21599,2.21195,2.21515,10500000.0
2008-04-04 01:21:00,2.21555,2.21555,2.21176,2.21193,11000000.0
2008-04-04 01:22:00,2.20919,2.21521,2.20875,2.20875,15890000.0
2008-04-04 01:23:00,2.21307,2.21613,2.20922,2.21468,12750000.0
2008-04-04 01:24:00,2.21075,2.21534,2.21026,2.21026,5750000.0
2008-04-04 01:25:00,2.21595,2.21598,2.20995,2.21277,9500000.0
2008-04-04 01:26:00,2.21389,2.2164,2.21065,2.2164,7750000.0
2008-04-04 01:27:00,2.21346,2.21529,2.21093,2.21371,8250000.0
2008-04-04 01:28:00,2.21407,2.21545,2.2128,2.21338,9000000.0
2008-04-04 01:29:00,2.21578,2.21652,2.21352,2.21417,9750000.0
2008-04-04 01:30:00,2.21301,2.21544,2.2114,2.21326,8000000.0
2008-04-04 01:31:00,2.21205,2.21667,2.21132,2.21664,9500000.0
2008-04-04 01:32:00,2.21634,2.21713,2.21475,2.21538,6000000.0
2008-04-04 01:33:00,2.214,2.2156,2.21228,2.21545,10380000.0
2008-04-04 01:34:00,2.21387,2.21606,2.20963,2.21567,9000000.0
2008-04-04 01:35:00,2.21079,2.21532,2.20919,2.21473,5500000.0
2008-04-04 01:36:00,2.21511,2.21511,2.21113,2.21113,7380000.0
2008-04-04 01:37:00,2.2138,2.21554,2.21086,2.21309,12250000.0
2008-04-04 01:38:00,2.21369,2.21486,2.21237,2.21368,5250000.0
2008-04-04 01:39:00,2.21653,2.21653,2.21167,2.2142,5750000.0
2008-04-04 01:40:00,2.21463,2.21533,2.21237,2.21533,9250000.0
2008-04-04 01:41:00,2.21475,2.21562,2.21203,2.21203,7250000.0
2008-04-04 01:42:00,2.21032,2.2147,2.21032,2.21265,5750000.0
2008-04-04 01:43:00,2.21397,2.2147,2.21022,2.21178,8630000.0
2008-04-04 01:44:00,2.21362,2.21537,2.21306,2.21537,4880000.0
2008-04-04 01:45:00,2.21216,2.21487,2.21115,2.21115,11500000.0
2008-04-04 01:46:00,2.21353,2.21538,2.21172,2.21432,12880000.0
2008-04-04 01:47:00,2.2145,2.21564,2.21147,2.21543,12750000.0
2008-04-04 01:48:00,2.21379,2.21607,2.21221,2.21586,9000000.0
2008-04-04 01:49:00,2.21432,2.21505,2.21179,2.21364,7750000.0
2008-04-04 01:50:00,2.21289,2.21573,2.21231,2.21573,6380000.0
2008-04-04 01:51:00,2.21687,2.21687,2.21352,2.21352,8500000.0
2008-04-04 01:52:00,2.21622,2.21658,2.21333,2.21333,7750000.0
2008-04-04 01:53:00,2.21379,2.21522,2.21282,2.21282,9250000.0
2008-04-04 01:54:00,2.2156,2.2161,2.21208,2.21461,10500000.0
2008-04-04 01:55:00,2.21363,2.21596,2.20962,2.21596,12630000.0
2008-04-04 01:56:00,2.21313,2.21479,2.21237,2.21438,5880000.0
2008-04-04 01:57:00,2.21551,2.21551,2.21404,2.21404,11000000.0
2008-04-04 01:58:00,2.21339,2.21642,2.21339,2.21642,6000000.0
2008-04-04 02:00:00,2.2137,2.21638,2.2137,2.21487,13000000.0
2008-04-04 02:01:00,2.21376,2.2164,2.21376,2.21528,9630000.0
2008-04-04 02:02:00,2.2173,2.21731,2.21269,2.21727,14630000.0
2008-04-04 02:03:00,2.21584,2.21612,2.21244,2.21382,6880000.0
2008-04-04 02:04:00,2.21495,2.21684,2.21144,2.21229,20500000.0
2008-04-04 02:05:00,2.21475,2.2174,2.21472,2.2174,7750000.0
2008-04-04 02:06:00,2.2153,2.21736,2.21318,2.21418,7000000.0
2008-04-04 02:07:00,2.21495,2.21696,2.21039,2.21696,9500000.0
2008-04-04 02:08:00,2.21706,2.21706,2.2144,2.21501,7000000.0
2008-04-04 02:09:00,2.21666,2.21682,2.21265,2.21265,9000000.0
2008-04-04 02:10:00,2.21474,2.21651,2.21429,2.21606,8380000.0
2008-04-04 02:11:00,2.21599,2.21606,2.20986,2.20986,6630000.0
2008-04-04 02:12:00,2.2148,2.21601,2.21364,2.21422,13000000.0
2008-04-04 02:13:00,2.21173,2.21702,2.21093,2.21296,12880000.0
2008-04-04 02:14:00,2.21326,2.21624,2.21038,2.21624,11500000.0
2008-04-04 02:15:00,2.21592,2.21602,2.20676,2.21511,18130000.0
2008-04-04 02:16:00,2.21579,2.21609,2.21087,2.21498,9000000.0
2008-04-04 02:17:00,2.21206,2.21551,2.21034,2.21486,9880000.0
2008-04-04 02:18:00,2.21534,2.21577,2.21109,2.21263,12380000.0
2008-04-04 02:19:00,2.21192,2.21399,2.2112,2.21238,8000000.0
2008-04-04 02:20:00,2.21469,2.21523,2.20957,2.21514,6250000.0
2008-04-04 02:21:00,2.21538,2.2159,2.21323,2.21323,9500000.0
2008-04-04 02:22:00,2.21599,2.21599,2.21247,2.21261,7000000.0
2008-04-04 02:23:00,2.21543,2.21588,2.21295,2.21588,8750000.0
2008-04-04 02:24:00,2.21314,2.21497,2.20942,2.21497,11130000.0
2008-04-04 02:25:00,2.21189,2.21365,2.20923,2.20923,6250000.0
2008-04-04 02:26:00,2.2154,2.216,2.20973,2.216,6130000.0
2008-04-04 02:27:00,2.21519,2.21519,2.20951,2.21292,10000000.0
2008-04-04 02:28:00,2.21551,2.21552,2.21108,2.21551,7250000.0
2008-04-04 02:29:00,2.20978,2.21529,2.20978,2.21529,12750000.0
2008-04-04 02:30:00,2.21414,2.21543,2.21296,2.21543,6000000.0
2008-04-04 02:31:00,2.21335,2.21668,2.21335,2.21608,9000000.0
2008-04-04 02:32:00,2.21624,2.21681,2.2105,2.21681,6000000.0
2008-04-04 02:33:00,2.21214,2.2159,2.20974,2.20974,12500000.0
2008-04-04 02:34:00,2.21417,2.21669,2.21269,2.21669,6630000.0
2008-04-04 02:35:00,2.21519,2.21703,2.21493,2.21703,6750000.0
2008-04-04 02:36:00,2.21596,2.21702,2.2117,2.21702,8250000.0
2008-04-04 02:37:00,2.21601,2.2167,2.21205,2.2167,6500000.0
2008-04-04 02:38:00,2.21253,2.21625,2.21089,2.21469,8000000.0
2008-04-04 02:39:00,2.21494,2.2157,2.21286,2.2157,6000000.0
2008-04-04 02:40:00,2.21527,2.21734,2.21432,2.21503,10750000.0
2008-04-04 02:41:00,2.21095,2.21753,2.21095,2.215,12250000.0
2008-04-04 02:42:00,2.21474,2.21678,2.21299,2.21678,12250000.0
2008-04-04 02:43:00,2.21366,2.21743,2.21311,2.21484,8750000.0
2008-04-04 02:44:00,2.21525,2.2165,2.21391,2.21391,8750000.0
2008-04-04 02:45:00,2.21565,2.21624,2.2103,2.21407,7750000.0
2008-04-04 02:46:00,2.21186,2.21605,2.21186,2.21304,6250000.0
2008-04-04 02:47:00,2.21502,2.21627,2.2129,2.2129,9000000.0
2008-04-04 02:48:00,2.21361,2.21621,2.21165,2.21386,13010000.0
2008-04-04 02:49:00,2.2134,2.21524,2.2134,2.21419,8000000.0
2008-04-04 02:50:00,2.21671,2.21679,2.21458,2.21647,8500000.0
2008-04-04 02:51:00,2.2144,2.2173,2.2144,2.21697,5500000.0
2008-04-04 02:52:00,2.2129,2.21587,2.2129,2.21492,10250000.0
2008-04-04 02:53:00,2.21526,2.21614,2.21395,2.21395,9750000.0
2008-04-04 02:54:00,2.21478,2.21609,2.21228,2.21455,5500000.0
2008-04-04 02:55:00,2.21398,2.21708,2.21398,2.21708,8500000.0
2008-04-04 02:56:00,2.21395,2.21593,2.21247,2.21247,8750000.0
2008-04-04 02:57:00,2.21308,2.21615,2.21152,2.21257,13750000.0
2008-04-04 02:58:00,2.21525,2.21626,2.21364,2.21413,5750000.0
2008-04-04 02:59:00,2.21537,2.2166,2.21202,2.21456,8630000.0
2008-04-04 03:00:00,2.21739,2.21768,2.21302,2.21631,10130000.0
2008-04-04 03:01:00,2.21702,2.21837,2.21342,2.21513,21000000.0
2008-04-04 03:02:00,2.21603,2.21836,2.21356,2.21836,6750000.0
2008-04-04 03:03:00,2.2132,2.21783,2.2132,2.21783,8630000.0
2008-04-04 03:04:00,2.21498,2.21544,2.21374,2.21374,9500000.0
2008-04-04 03:05:00,2.21294,2.21807,2.21294,2.21534,7880000.0
2008-04-04 03:06:00,2.21459,2.21866,2.21271,2.21594,11380000.0
2008-04-04 03:07:00,2.21601,2.21863,2.21513,2.21719,7750000.0
2008-04-04 03:08:00,2.21752,2.21918,2.2151,2.21549,8000000.0
2008-04-04 03:09:00,2.21778,2.21912,2.21624,2.21624,6130000.0
2008-04-04 03:10:00,2.21822,2.21822,2.21364,2.21687,6250000.0
2008-04-04 03:11:00,2.21889,2.21889,2.21248,2.21248,8750000.0
2008-04-04 03:12:00,2.21624,2.22068,2.21577,2.21767,5500000.0
2008-04-04 03:13:00,2.2157,2.21944,2.2157,2.21773,9000000.0
2008-04-04 03:14:00,2.21457,2.216,2.21231,2.21538,5500000.0
2008-04-04 03:15:00,2.2161,2.21879,2.21263,2.21263,11500000.0
2008-04-04 03:16:00,2.21687,2.21747,2.21304,2.2132,10500000.0
2008-04-04 03:17:00,2.2163,2.21838,2.21283,2.21737,10750000.0
2008-04-04 03:18:00,2.21416,2.21772,2.21416,2.21772,5500000.0
2008-04-04 03:19:00,2.21827,2.21827,2.21608,2.21618,7750000.0
2008-04-04 03:20:00,2.21751,2.21865,2.21472,2.21856,11000000.0
2008-04-04 03:21:00,2.2171,2.21712,2.21392,2.21528,7000000.0
2008-04-04 03:22:00,2.21773,2.21946,2.21051,2.21051,9500000.0
2008-04-04 03:23:00,2.215,2.21837,2.21307,2.21559,8630000.0
2008-04-04 03:24:00,2.2185,2.2185,2.21452,2.21663,8750000.0
2008-04-04 03:25:00,2.21878,2.21878,2.21363,2.21706,9380000.0
2008-04-04 03:26:00,2.21652,2.21805,2.21418,2.21635,7750000.0
2008-04-04 03:27:00,2.21781,2.21837,2.21245,2.21837,10250000.0
2008-04-04 03:28:00,2.21821,2.21821,2.21576,2.21618,8750000.0
2008-04-04 03:29:00,2.21713,2.21858,2.21687,2.21788,11250000.0
2008-04-04 03:30:00,2.21712,2.21889,2.21457,2.21889,9630000.0
2008-04-04 03:31:00,2.21753,2.21807,2.2135,2.21535,8000000.0
2008-04-04 03:32:00,2.21639,2.21674,2.21419,2.21498,7380000.0
2008-04-04 03:33:00,2.21307,2.21855,2.21307,2.21782,8500000.0
2008-04-04 03:34:00,2.21503,2.2181,2.21118,2.21712,11000000.0
2008-04-04 03:35:00,2.21707,2.21809,2.21635,2.21757,6250000.0
2008-04-04 03:36:00,2.21823,2.21823,2.21278,2.21682,5500000.0
2008-04-04 03:37:00,2.21626,2.21711,2.21528,2.21587,9500000.0
2008-04-04 03:38:00,2.21705,2.21705,2.21509,2.21665,6500000.0
2008-04-04 03:39:00,2.2164,2.21792,2.21465,2.21739,10000000.0
2008-04-04 03:40:00,2.21599,2.21808,2.21568,2.21749,10750000.0
2008-04-04 03:41:00,2.21463,2.21742,2.21459,2.21572,6750000.0
2008-04-04 03:42:00,2.21341,2.21709,2.21341,2.21709,6750000.0
2008-04-04 03:43:00,2.21527,2.21703,2.21304,2.21304,8500000.0
2008-04-04 03:44:00,2.21458,2.21483,2.21292,2.21475,5380000.0
2008-04-04 03:45:00,2.21714,2.21714,2.21338,2.21507,6000000.0
2008-04-04 03:46:00,2.21405,2.21633,2.21332,2.2152,8880000.0
2008-04-04 03:47:00,2.21451,2.2172,2.21431,2.2172,5500000.0
2008-04-04 03:48:00,2.21521,2.21637,2.21268,2.21444,8750000.0
2008-04-04 03:49:00,2.2118,2.21766,2.2118,2.2149,5750000.0
2008-04-04 03:50:00,2.21155,2.21691,2.21155,2.21432,7500000.0
2008-04-04 03:51:00,2.21565,2.21714,2.21379,2.2144,8250000.0
2008-04-04 03:52:00,2.21584,2.21655,2.21202,2.21346,7630000.0
2008-04-04 03:53:00,2.21648,2.21648,2.21112,2.21353,10130000.0
2008-04-04 03:54:00,2.21501,2.2175,2.21218,2.2175,9380000.0
2008-04-04 03:55:00,2.21599,2.21743,2.21117,2.21522,12380000.0
2008-04-04 03:56:00,2.21392,2.21703,2.21322,2.21561,9500000.0
2008-04-04 03:57:00,2.21705,2.21745,2.21384,2.21745,9500000.0
2008-04-04 03:58:00,2.21402,2.21763,2.21118,2.21753,8500000.0
2008-04-04 03:59:00,2.21523,2.21523,2.21269,2.21375,9750000.0
2008-04-04 04:00:00,2.2176,2.2176,2.20997,2.21713,5380000.0
2008-04-04 04:01:00,2.21467,2.21732,2.2127,2.21732,6500000.0
2008-04-04 04:02:00,2.21654,2.21736,2.21349,2.21725,11380000.0
2008-04-04 04:03:00,2.21508,2.21701,2.21255,2.21255,8130000.0
2008-04-04 04:04:00,2.21613,2.21672,2.21191,2.21672,8250000.0
2008-04-04 04:05:00,2.21712,2.21712,2.21439,2.21592,7630000.0
2008-04-04 04:06:00,2.21669,2.21684,2.21437,2.21516,7130000.0
2008-04-04 04:07:00,2.21066,2.2166,2.21066,2.21583,8500000.0
2008-04-04 04:08:00,2.21483,2.21644,2.21167,2.21644,9880000.0
2008-04-04 04:09:00,2.21202,2.21605,2.21202,2.21451,6000000.0
2008-04-04 04:10:00,2.21232,2.21599,2.21029,2.21029,10250000.0
2008-04-04 04:11:00,2.21592,2.21616,2.21086,2.21086,10500000.0
2008-04-04 04:12:00,2.21521,2.21613,2.21378,2.21378,7750000.0
2008-04-04 04:13:00,2.2157,2.21607,2.21248,2.21511,7500000.0
2008-04-04 04:14:00,2.21429,2.21721,2.21345,2.21656,8630000.0
2008-04-04 04:15:00,2.21522,2.21654,2.2142,2.21583,5880000.0
2008-04-04 04:16:00,2.21533,2.21609,2.21111,2.21385,10000000.0
2008-04-04 04:17:00,2.21401,2.21629,2.21331,2.21585,7750000.0
2008-04-04 04:18:00,2.2159,2.2159,2.21007,2.21256,8000000.0
2008-04-04 04:19:00,2.21237,2.21741,2.21237,2.21726,7000000.0
2008-04-04 04:20:00,2.21594,2.21594,2.21036,2.21359,6000000.0
2008-04-04 04:21:00,2.21416,2.21726,2.21259,2.21705,10000000.0
2008-04-04 04:22:00,2.21424,2.2158,2.21273,2.2128,10500000.0
2008-04-04 04:23:00,2.21671,2.21671,2.21255,2.21368,14130000.0
2008-04-04 04:24:00,2.21388,2.21661,2.21223,2.2157,6500000.0
2008-04-04 04:25:00,2.21635,2.21635,2.21109,2.2114,7000000.0
2008-04-04 04:26:00,2.21331,2.21631,2.21184,2.21184,8000000.0
2008-04-04 04:27:00,2.21373,2.21599,2.21228,2.21228,7750000.0
2008-04-04 04:28:00,2.21548,2.21587,2.20969,2.21112,10250000.0
2008-04-04 04:29:00,2.21412,2.216,2.20819,2.21597,7750000.0
2008-04-04 04:30:00,2.21121,2.21598,2.20718,2.21598,5500000.0
2008-04-04 04:31:00,2.21486,2.21648,2.21194,2.21241,8000000.0
2008-04-04 04:32:00,2.21579,2.21579,2.20943,2.21344,7000000.0
2008-04-04 04:33:00,2.21363,2.21363,2.20685,2.21201,7750000.0
2008-04-04 04:34:00,2.21399,2.21614,2.21399,2.21459,5130000.0
2008-04-04 04:35:00,2.21543,2.21543,2.20949,2.20949,8630000.0
2008-04-04 04:36:00,2.21562,2.21628,2.20965,2.21127,8750000.0
2008-04-04 04:37:00,2.21404,2.21578,2.2126,2.21523,9630000.0
2008-04-04 04:38:00,2.21313,2.2147,2.21117,2.21433,7630000.0
2008-04-04 04:39:00,2.21286,2.21542,2.20919,2.21193,9250000.0
2008-04-04 04:40:00,2.20661,2.21508,2.20661,2.21165,8880000.0
2008-04-04 04:41:00,2.21257,2.2145,2.20909,2.21266,13250000.0
2008-04-04 04:42:00,2.21163,2.21334,2.2085,2.21135,7500000.0
2008-04-04 04:43:00,2.21153,2.21505,2.21153,2.21505,7750000.0
2008-04-04 04:44:00,2.21147,2.21412,2.21138,2.21397,10250000.0
2008-04-04 04:45:00,2.21508,2.21508,2.20882,2.21185,9250000.0
2008-04-04 04:46:00,2.21364,2.21452,2.21242,2.21301,10750000.0
2008-04-04 04:47:00,2.21218,2.21423,2.21093,2.21402,9250000.0
2008-04-04 04:48:00,2.21419,2.21483,2.20941,2.21483,10000000.0
2008-04-04 04:49:00,2.214,2.21435,2.20979,2.20979,5250000.0
2008-04-04 04:50:00,2.21093,2.21178,2.20777,2.21132,8000000.0
2008-04-04 04:51:00,2.21316,2.21316,2.20777,2.20777,8250000.0
2008-04-04 04:52:00,2.21184,2.21528,2.20965,2.21262,8000000.0
2008-04-04 04:53:00,2.21349,2.21384,2.21131,2.2121,7500000.0
2008-04-04 04:54:00,2.21144,2.21414,2.21144,2.2134,7750000.0
2008-04-04 04:55:00,2.21202,2.21358,2.20969,2.20969,6750000.0
2008-04-04 04:56:00,2.21069,2.21305,2.20874,2.21234,8750000.0
2008-04-04 04:57:00,2.21248,2.21302,2.20709,2.20709,8250000.0
2008-04-04 04:58:00,2.21206,2.21366,2.20918,2.21011,11130000.0
2008-04-04 04:59:00,2.21195,2.21195,2.20957,2.21112,9750000.0
2008-04-04 05:00:00,2.21201,2.21407,2.21038,2.21179,12250000.0
2008-04-04 05:01:00,2.2113,2.21271,2.21035,2.21251,7750000.0
2008-04-04 05:02:00,2.21156,2.21319,2.21132,2.21225,5750000.0
2008-04-04 05:03:00,2.2128,2.21382,2.21197,2.21371,8380000.0
2008-04-04 05:04:00,2.21166,2.21407,2.20778,2.21335,11000000.0
2008-04-04 05:05:00,2.21248,2.21453,2.21187,2.21453,5880000.0
2008-04-04 05:06:00,2.21138,2.21506,2.20986,2.21506,10500000.0
2008-04-04 05:07:00,2.21378,2.21397,2.21265,2.21374,7130000.0
2008-04-04 05:08:00,2.2127,2.2142,2.21165,2.21165,11500000.0
2008-04-04 05:09:00,2.2135,2.2135,2.20873,2.21103,14000000.0
2008-04-04 05:10:00,2.20947,2.21416,2.20947,2.21416,6500000.0
2008-04-04 05:11:00,2.21337,2.21488,2.21245,2.21431,7750000.0
2008-04-04 05:12:00,2.21355,2.2143,2.2103,2.21303,7000000.0
2008-04-04 05:13:00,2.21467,2.21467,2.21205,2.21233,9380000.0
2008-04-04 05:14:00,2.2152,2.21531,2.20953,2.21312,6000000.0
2008-04-04 05:15:00,2.20982,2.21397,2.20982,2.21332,5500000.0
2008-04-04 05:16:00,2.21255,2.21443,2.21004,2.21004,10250000.0
2008-04-04 05:17:00,2.21324,2.21474,2.21257,2.21257,6500000.0
2008-04-04 05:18:00,2.21289,2.21418,2.20845,2.21418,8000000.0
2008-04-04 05:19:00,2.21264,2.21538,2.21128,2.21538,5880000.0
2008-04-04 05:20:00,2.21493,2.21561,2.21094,2.21543,12250000.0
2008-04-04 05:21:00,2.21251,2.21542,2.21192,2.21365,6250000.0
2008-04-04 05:22:00,2.21481,2.21481,2.20862,2.20862,7250000.0
2008-04-04 05:23:00,2.21423,2.21533,2.21135,2.21486,6250000.0
2008-04-04 05:24:00,2.21382,2.21585,2.20989,2.21327,10750000.0
2008-04-04 05:25:00,2.21383,2.21513,2.2119,2.21513,7500000.0
2008-04-04 05:26:00,2.21553,2.21553,2.20874,2.2148,11630000.0
2008-04-04 05:27:00,2.21549,2.21549,2.21219,2.21255,12130000.0
2008-04-04 05:28:00,2.21535,2.21542,2.21253,2.21255,7250000.0
2008-04-04 05:29:00,2.21133,2.21456,2.20955,2.21186,9130000.0
2008-04-04 05:30:00,2.21364,2.21465,2.21141,2.21434,9750000.0
2008-04-04 05:31:00,2.21451,2.21529,2.20993,2.2151,12000000.0
2008-04-04 05:32:00,2.21356,2.21445,2.20908,2.21202,7380000.0
2008-04-04 05:33:00,2.21286,2.21535,2.21205,2.21488,8000000.0
2008-04-04 05:34:00,2.21285,2.21631,2.20976,2.21631,7130000.0
2008-04-04 05:35:00,2.21348,2.21672,2.21208,2.21313,6500000.0
2008-04-04 05:36:00,2.21602,2.21672,2.21278,2.21278,6750000.0
2008-04-04 05:37:00,2.21364,2.21502,2.21197,2.21309,5500000.0
2008-04-04 05:38:00,2.213,2.21543,2.21293,2.21293,6750000.0
2008-04-04 05:39:00,2.21691,2.21725,2.21155,2.21614,10130000.0
2008-04-04 05:40:00,2.21618,2.2162,2.21382,2.21382,5500000.0
2008-04-04 05:41:00,2.21568,2.21688,2.21472,2.21587,6750000.0
2008-04-04 05:42:00,2.21516,2.2169,2.21024,2.21667,6500000.0
2008-04-04 05:43:00,2.21666,2.21721,2.21197,2.2136,8500000.0
2008-04-04 05:44:00,2.21235,2.2185,2.21235,2.2185,10500000.0
2008-04-04 05:45:00,2.21764,2.21764,2.21356,2.21689,10500000.0
2008-04-04 05:46:00,2.21601,2.21683,2.2141,2.21634,8500000.0
2008-04-04 05:47:00,2.21548,2.2168,2.21388,2.21482,5250000.0
2008-04-04 05:48:00,2.21533,2.21662,2.21355,2.21622,8500000.0
2008-04-04 05:49:00,2.21773,2.21773,2.21465,2.21465,5750000.0
2008-04-04 05:50:00,2.21665,2.21724,2.21084,2.21307,6500000.0
2008-04-04 05:51:00,2.21466,2.21674,2.21466,2.2161,6380000.0
2008-04-04 05:52:00,2.21694,2.21724,2.21359,2.21624,11500000.0
2008-04-04 05:53:00,2.21522,2.21712,2.21337,2.21444,8010000.0
2008-04-04 05:54:00,2.21721,2.21721,2.21352,2.21507,9250000.0
2008-04-04 05:55:00,2.21627,2.21717,2.21185,2.21618,9750000.0
2008-04-04 05:56:00,2.21596,2.21778,2.21395,2.21693,11500000.0
2008-04-04 05:57:00,2.21719,2.21719,2.21451,2.21617,5630000.0
2008-04-04 05:58:00,2.2156,2.21675,2.21289,2.21443,8630000.0
2008-04-04 05:59:00,2.21276,2.2162,2.21276,2.21383,5880000.0
2008-04-04 06:00:00,2.21543,2.21651,2.21234,2.21317,9250000.0
2008-04-04 06:01:00,2.21689,2.21689,2.21395,2.21621,8750000.0
2008-04-04 06:02:00,2.21454,2.217,2.21386,2.21462,7250000.0
2008-04-04 06:03:00,2.21399,2.21663,2.21374,2.21663,7000000.0
2008-04-04 06:04:00,2.21672,2.21687,2.21307,2.21325,9250000.0
2008-04-04 06:05:00,2.21149,2.21647,2.21149,2.21156,5750000.0
2008-04-04 06:06:00,2.21665,2.21665,2.21194,2.21578,9500000.0
2008-04-04 06:07:00,2.21402,2.2168,2.21158,2.21596,8500000.0
2008-04-04 06:08:00,2.2141,2.21552,2.21038,2.21491,10250000.0
2008-04-04 06:09:00,2.21593,2.21627,2.21347,2.21347,5880000.0
2008-04-04 06:10:00,2.21694,2.21694,2.2126,2.21633,8880000.0
2008-04-04 06:11:00,2.21492,2.21633,2.21207,2.21207,10500000.0
2008-04-04 06:12:00,2.21413,2.21608,2.21398,2.21404,10630000.0
2008-04-04 06:13:00,2.21449,2.21623,2.21395,2.21395,9000000.0
2008-04-04 06:14:00,2.21424,2.21655,2.21215,2.21344,9130000.0
2008-04-04 06:15:00,2.21561,2.21701,2.21446,2.21701,9500000.0
2008-04-04 06:16:00,2.21326,2.21632,2.21326,2.21447,6250000.0
2008-04-04 06:17:00,2.21502,2.21564,2.21272,2.21362,7880000.0
2008-04-04 06:18:00,2.21484,2.21561,2.21412,2.21426,6750000.0
2008-04-04 06:19:00,2.21259,2.21659,2.21259,2.21659,11250000.0
2008-04-04 06:20:00,2.216,2.216,2.21213,2.21404,12380000.0
2008-04-04 06:21:00,2.21443,2.21633,2.21056,2.21056,10250000.0
2008-04-04 06:22:00,2.21602,2.21699,2.21203,2.21362,13380000.0
2008-04-04 06:23:00,2.21237,2.21634,2.21232,2.21634,5250000.0
2008-04-04 06:24:00,2.214,2.21636,2.21272,2.21636,6500000.0
2008-04-04 06:25:00,2.21699,2.21699,2.21319,2.21653,11000000.0
2008-04-04 06:26:00,2.21609,2.21743,2.21291,2.21659,8750000.0
2008-04-04 06:27:00,2.21463,2.21603,2.21307,2.21505,11000000.0
2008-04-04 06:28:00,2.21551,2.21551,2.21114,2.21396,12250000.0
2008-04-04 06:29:00,2.21588,2.21588,2.212,2.21569,10250000.0
2008-04-04 06:30:00,2.21579,2.21691,2.21269,2.21337,7250000.0
2008-04-04 06:31:00,2.21403,2.21624,2.21246,2.21246,8750000.0
2008-04-04 06:32:00,2.21527,2.21669,2.21122,2.21541,14750000.0
2008-04-04 06:33:00,2.21439,2.2163,2.21379,2.21379,7750000.0
2008-04-04 06:34:00,2.21676,2.2171,2.21428,2.21554,10750000.0
2008-04-04 06:35:00,2.21708,2.21709,2.20997,2.21329,8750000.0
2008-04-04 06:36:00,2.2138,2.21651,2.21127,2.21651,8000000.0
2008-04-04 06:37:00,2.21471,2.21639,2.21115,2.21452,6250000.0
2008-04-04 06:38:00,2.21381,2.21636,2.21122,2.21425,9250000.0
2008-04-04 06:39:00,2.21418,2.21636,2.21325,2.21401,7880000.0
2008-04-04 06:40:00,2.21641,2.21695,2.21376,2.21442,7750000.0
2008-04-04 06:41:00,2.21313,2.2171,2.21197,2.21689,9000000.0
2008-04-04 06:42:00,2.21179,2.21591,2.21179,2.21497,6750000.0
2008-04-04 06:43:00,2.21663,2.2176,2.21363,2.21404,10010000.0
2008-04-04 06:44:00,2.21166,2.21613,2.21166,2.2157,7750000.0
2008-04-04 06:46:00,2.21633,2.21713,2.21285,2.21649,8130000.0
2008-04-04 06:47:00,2.21636,2.21636,2.20941,2.21389,12000000.0
2008-04-04 06:49:00,2.214,2.21641,2.21019,2.21641,14250000.0
2008-04-04 06:50:00,2.21453,2.21632,2.21228,2.21228,7630000.0
2008-04-04 06:51:00,2.21441,2.21635,2.21073,2.21168,7250000.0
2008-04-04 06:52:00,2.21638,2.21686,2.21387,2.21635,7130000.0
2008-04-04 06:53:00,2.21425,2.21644,2.21149,2.21644,10000000.0
2008-04-04 06:54:00,2.21491,2.21703,2.2116,2.213,12500000.0
2008-04-04 06:55:00,2.21351,2.21604,2.21061,2.21604,13130000.0
2008-04-04 06:56:00,2.21448,2.21621,2.21002,2.21621,5500000.0
2008-04-04 06:57:00,2.21461,2.21577,2.21284,2.21358,10000000.0
2008-04-04 06:58:00,2.21474,2.21568,2.20897,2.21568,9750000.0
2008-04-04 06:59:00,2.21618,2.21618,2.21372,2.2143,8750000.0
2008-04-04 07:00:00,2.21331,2.21637,2.21206,2.21473,8380000.0
2008-04-04 07:01:00,2.21596,2.21596,2.21171,2.21328,7500000.0
2008-04-04 07:02:00,2.21426,2.21602,2.21426,2.21602,7380000.0
2008-04-04 07:03:00,2.21466,2.21561,2.21006,2.2126,6630000.0
2008-04-04 07:04:00,2.21568,2.21622,2.21244,2.21396,12010000.0
2008-04-04 07:05:00,2.21028,2.21569,2.20878,2.2117,13500000.0
2008-04-04 07:06:00,2.21395,2.21483,2.21133,2.21459,5750000.0
2008-04-04 07:07:00,2.21062,2.21467,2.21062,2.21467,10250000.0
2008-04-04 07:08:00,2.21306,2.21454,2.21112,2.21294,8750000.0
2008-04-04 07:09:00,2.21269,2.21509,2.2121,2.21443,8750000.0
2008-04-04 07:10:00,2.2111,2.21416,2.20831,2.20938,8000000.0
2008-04-04 07:11:00,2.21191,2.2146,2.2097,2.2146,7750000.0
2008-04-04 07:12:00,2.21067,2.2143,2.21067,2.2143,11250000.0
2008-04-04 07:13:00,2.21169,2.21413,2.20796,2.20796,10500000.0
2008-04-04 07:14:00,2.21199,2.21371,2.21071,2.21186,6760000.0
2008-04-04 07:15:00,2.21212,2.21367,2.20824,2.21268,6750000.0
2008-04-04 07:16:00,2.21071,2.21385,2.21071,2.21249,7380000.0
2008-04-04 07:17:00,2.21286,2.21425,2.2086,2.21242,10000000.0
2008-04-04 07:18:00,2.2127,2.21398,2.21193,2.21227,13000000.0
2008-04-04 07:19:00,2.21072,2.21399,2.20987,2.20987,8380000.0
2008-04-04 07:20:00,2.21272,2.21405,2.21167,2.21357,8250000.0
2008-04-04 07:21:00,2.21526,2.21526,2.20874,2.2142,11750000.0
2008-04-04 07:22:00,2.21296,2.21571,2.20965,2.21152,11130000.0
2008-04-04 07:23:00,2.2145,2.21545,2.21157,2.21328,15000000.0
2008-04-04 07:24:00,2.21252,2.21366,2.21202,2.21202,6250000.0
2008-04-04 07:25:00,2.2143,2.21436,2.20819,2.2101,5750000.0
2008-04-04 07:26:00,2.21094,2.21422,2.20961,2.2098,14250000.0
2008-04-04 07:27:00,2.21314,2.21518,2.20964,2.21505,13130000.0
2008-04-04 07:28:00,2.2149,2.21513,2.20863,2.21136,11500000.0
2008-04-04 07:29:00,2.21408,2.21423,2.21227,2.21398,10000000.0
2008-04-04 07:30:00,2.21203,2.21431,2.20912,2.20912,9510000.0
2008-04-04 07:31:00,2.21326,2.21501,2.21076,2.21415,18260000.0
2008-04-04 07:32:00,2.21349,2.21483,2.21074,2.21457,9750000.0
2008-04-04 07:33:00,2.21325,2.21531,2.21325,2.21457,6500000.0
2008-04-04 07:34:00,2.21081,2.21523,2.21081,2.21419,9250000.0
2008-04-04 07:35:00,2.21514,2.21514,2.21144,2.21431,6500000.0
2008-04-04 07:36:00,2.2116,2.21535,2.21135,2.21304,7000000.0
2008-04-04 07:37:00,2.21256,2.21458,2.21152,2.21152,9250000.0
2008-04-04 07:38:00,2.21566,2.21566,2.20852,2.21387,6500000.0
2008-04-04 07:39:00,2.21244,2.2158,2.21138,2.21138,7750000.0
2008-04-04 07:40:00,2.21213,2.21486,2.21126,2.21174,10000000.0
2008-04-04 07:41:00,2.21154,2.21406,2.20913,2.21406,9630000.0
2008-04-04 07:42:00,2.21165,2.21448,2.20993,2.21242,7500000.0
2008-04-04 07:43:00,2.21489,2.21489,2.21081,2.21432,9880000.0
2008-04-04 07:44:00,2.21346,2.21512,2.20941,2.21512,10010000.0
2008-04-04 07:45:00,2.2109,2.21467,2.2109,2.21467,7000000.0
2008-04-04 07:46:00,2.21008,2.21501,2.20799,2.21397,10130000.0
2008-04-04 07:47:00,2.21181,2.21491,2.21011,2.21491,8630000.0
2008-04-04 07:48:00,2.2154,2.2154,2.21028,2.21488,9500000.0
2008-04-04 07:49:00,2.21223,2.21391,2.20859,2.21255,12130000.0
2008-04-04 07:50:00,2.21091,2.21465,2.20997,2.21465,12010000.0
2008-04-04 07:51:00,2.21231,2.21459,2.21171,2.21171,10880000.0
2008-04-04 07:52:00,2.214,2.214,2.20987,2.21201,7500000.0
2008-04-04 07:53:00,2.21214,2.21496,2.20804,2.21167,8750000.0
2008-04-04 07:54:00,2.21471,2.21471,2.20564,2.21304,11250000.0
2008-04-04 07:55:00,2.21351,2.21531,2.21271,2.21531,7500000.0
2008-04-04 07:56:00,2.21498,2.21532,2.21197,2.21243,10750000.0
2008-04-04 07:57:00,2.21236,2.21416,2.20837,2.21229,4880000.0
2008-04-04 07:58:00,2.21159,2.21443,2.21159,2.2125,5500000.0
2008-04-04 07:59:00,2.2114,2.215,2.21116,2.21299,14380000.0
2008-04-04 08:00:00,2.21348,2.21522,2.20887,2.21423,5250000.0
2008-04-04 08:01:00,2.21421,2.21534,2.21089,2.2139,8000000.0
2008-04-04 08:02:00,2.21384,2.21639,2.2119,2.21639,8250000.0
2008-04-04 08:03:00,2.21631,2.21631,2.21019,2.21592,10880000.0
2008-04-04 08:04:00,2.21344,2.21533,2.21161,2.21508,11000000.0
2008-04-04 08:05:00,2.21346,2.21504,2.21105,2.21265,11000000.0
2008-04-04 08:06:00,2.21275,2.21504,2.21162,2.21478,8250000.0
2008-04-04 08:07:00,2.21523,2.2162,2.21351,2.2162,6750000.0
2008-04-04 08:08:00,2.2162,2.21647,2.21421,2.21537,5880000.0
2008-04-04 08:09:00,2.21558,2.21678,2.21136,2.21678,6250000.0
2008-04-04 08:10:00,2.21194,2.21815,2.21194,2.21589,9380000.0
2008-04-04 08:11:00,2.21569,2.21569,2.21152,2.21433,8000000.0
2008-04-04 08:12:00,2.21415,2.21637,2.21403,2.21637,8500000.0
2008-04-04 08:13:00,2.21314,2.21605,2.21163,2.21363,13000000.0
2008-04-04 08:14:00,2.21435,2.21764,2.21355,2.21756,8500000.0
2008-04-04 08:15:00,2.21204,2.21705,2.21113,2.21612,10380000.0
2008-04-04 08:16:00,2.21419,2.21707,2.21145,2.21384,9250000.0
2008-04-04 08:17:00,2.21286,2.21598,2.21243,2.21395,10500000.0
2008-04-04 08:18:00,2.21361,2.21688,2.21042,2.2159,9380000.0
2008-04-04 08:19:00,2.21605,2.21651,2.21381,2.21651,7000000.0
2008-04-04 08:20:00,2.21523,2.21628,2.21295,2.21295,8500000.0
2008-04-04 08:21:00,2.21648,2.21648,2.21349,2.21543,5500000.0
2008-04-04 08:22:00,2.21668,2.21668,2.21097,2.21214,13750000.0
2008-04-04 08:23:00,2.21587,2.21587,2.21127,2.21445,15250000.0
2008-04-04 08:24:00,2.21685,2.21685,2.21303,2.21303,5500000.0
2008-04-04 08:25:00,2.21259,2.2156,2.21149,2.21294,10630000.0
2008-04-04 08:26:00,2.21319,2.21518,2.20826,2.21256,12250000.0
2008-04-04 08:27:00,2.21648,2.21648,2.21043,2.21498,6250000.0
2008-04-04 08:28:00,2.21446,2.21608,2.21091,2.21551,6250000.0
2008-04-04 08:29:00,2.21641,2.2165,2.21123,2.21545,7630000.0
2008-04-04 08:30:00,2.21508,2.21576,2.21242,2.21349,8500000.0
2008-04-04 08:31:00,2.21181,2.21583,2.21015,2.21583,8880000.0
2008-04-04 08:32:00,2.21113,2.21346,2.20983,2.21268,7510000.0
2008-04-04 08:33:00,2.21368,2.21368,2.2095,2.2095,9250000.0
2008-04-04 08:34:00,2.21511,2.21511,2.20913,2.20913,7130000.0
2008-04-04 08:35:00,2.21126,2.21424,2.20966,2.21188,11010000.0
2008-04-04 08:36:00,2.21506,2.21506,2.21282,2.21282,6750000.0
2008-04-04 08:37:00,2.21359,2.21474,2.21086,2.21434,16130000.0
2008-04-04 08:38:00,2.21503,2.2151,2.21136,2.21505,9000000.0
2008-04-04 08:39:00,2.21234,2.2141,2.21211,2.21259,6250000.0
2008-04-04 08:40:00,2.2129,2.21491,2.2122,2.21368,7750000.0
2008-04-04 08:41:00,2.20977,2.21442,2.20977,2.21303,8010000.0
2008-04-04 08:42:00,2.21074,2.21576,2.20917,2.21576,9000000.0
2008-04-04 08:43:00,2.21385,2.21463,2.20995,2.21424,7130000.0
2008-04-04 08:44:00,2.21165,2.21506,2.21165,2.21363,7500000.0
2008-04-04 08:45:00,2.21303,2.21411,2.21055,2.21354,8630000.0
2008-04-04 08:46:00,2.21192,2.215,2.2069,2.215,11750000.0
2008-04-04 08:47:00,2.21506,2.21551,2.2101,2.21219,10750000.0
2008-04-04 08:48:00,2.2136,2.21622,2.21061,2.21622,12500000.0
2008-04-04 08:49:00,2.21566,2.21642,2.21251,2.21642,9130000.0
2008-04-04 08:50:00,2.21643,2.21643,2.21226,2.21479,5500000.0
2008-04-04 08:51:00,2.21659,2.21659,2.20951,2.21393,10000000.0
2008-04-04 08:52:00,2.21289,2.21599,2.21248,2.2153,5750000.0
2008-04-04 08:53:00,2.2153,2.21705,2.212,2.21539,14880000.0
2008-04-04 08:54:00,2.21429,2.21682,2.21345,2.21682,8380000.0
2008-04-04 08:55:00,2.21409,2.21668,2.21127,2.21574,14880000.0
2008-04-04 08:56:00,2.21752,2.21752,2.21408,2.21411,7750000.0
2008-04-04 08:57:00,2.21459,2.21627,2.2121,2.21627,11880000.0
2008-04-04 08:58:00,2.21479,2.21613,2.21045,2.21555,9630000.0
2008-04-04 08:59:00,2.21628,2.21633,2.21272,2.21353,9750000.0
2008-04-04 09:00:00,2.21545,2.21615,2.21206,2.21615,6880000.0
2008-04-04 09:01:00,2.21547,2.21635,2.21311,2.21595,10000000.0
2008-04-04 09:02:00,2.21432,2.21557,2.2115,2.21178,8750000.0
2008-04-04 09:03:00,2.21492,2.21606,2.21345,2.21491,12250000.0
2008-04-04 09:04:00,2.21378,2.21602,2.21278,2.21602,6000000.0
2008-04-04 09:05:00,2.21261,2.21572,2.21169,2.21572,7130000.0
2008-04-04 09:06:00,2.21235,2.2159,2.21113,2.21462,8250000.0
2008-04-04 09:07:00,2.21698,2.21698,2.21386,2.21584,15000000.0
2008-04-04 09:08:00,2.21492,2.21601,2.21318,2.21332,8880000.0
2008-04-04 09:09:00,2.21585,2.21609,2.21391,2.21556,6130000.0
2008-04-04 09:10:00,2.21419,2.21547,2.20976,2.21381,10630000.0
2008-04-04 09:11:00,2.21501,2.21545,2.21099,2.21491,8130000.0
2008-04-04 09:12:00,2.21598,2.2162,2.21257,2.21257,7380000.0
2008-04-04 09:13:00,2.21455,2.216,2.21071,2.216,5750000.0
2008-04-04 09:14:00,2.21538,2.21686,2.21013,2.21459,6250000.0
2008-04-04 09:15:00,2.21539,2.21539,2.21148,2.21376,8500000.0
2008-04-04 09:16:00,2.21272,2.21527,2.20906,2.21388,12630000.0
2008-04-04 09:17:00,2.21506,2.21557,2.20915,2.21552,12750000.0
2008-04-04 09:18:00,2.21667,2.21667,2.21029,2.21247,7380000.0
2008-04-04 09:19:00,2.21277,2.21646,2.21277,2.21592,8140000.0
2008-04-04 09:20:00,2.21505,2.21573,2.2103,2.21478,10000000.0
2008-04-04 09:21:00,2.21359,2.21611,2.21259,2.21581,10130000.0
2008-04-04 09:22:00,2.21469,2.21469,2.21055,2.21239,10250000.0
2008-04-04 09:23:00,2.21313,2.21493,2.21237,2.21493,5250000.0
2008-04-04 09:24:00,2.21405,2.21542,2.21154,2.21542,13250000.0
2008-04-04 09:25:00,2.21592,2.21592,2.21257,2.21434,9000000.0
2008-04-04 09:26:00,2.21194,2.21633,2.21011,2.21431,15130000.0
2008-04-04 09:27:00,2.2117,2.21488,2.2117,2.21408,8000000.0
2008-04-04 09:28:00,2.21499,2.21499,2.21146,2.21383,10750000.0
2008-04-04 09:29:00,2.21341,2.21368,2.20997,2.21349,15130000.0
2008-04-04 09:30:00,2.21394,2.21394,2.20823,2.21224,7750000.0
2008-04-04 09:31:00,2.2145,2.2145,2.21039,2.21389,8500000.0
2008-04-04 09:32:00,2.2137,2.2137,2.21065,2.21327,7010000.0
2008-04-04 09:33:00,2.21389,2.21389,2.21056,2.21056,6380000.0
2008-04-04 09:34:00,2.21422,2.21462,2.21115,2.21116,8250000.0
2008-04-04 09:35:00,2.21377,2.21377,2.21015,2.21255,12000000.0
2008-04-04 09:36:00,2.20759,2.21358,2.20759,2.21209,7750000.0
2008-04-04 09:37:00,2.21359,2.21429,2.20919,2.21052,6750000.0
2008-04-04 09:38:00,2.21279,2.21279,2.2071,2.21212,10500000.0
2008-04-04 09:39:00,2.21125,2.21235,2.2086,2.2109,11130000.0
2008-04-04 09:40:00,2.21046,2.21114,2.20668,2.21085,14250000.0
2008-04-04 09:41:00,2.20985,2.21151,2.20917,2.21151,8000000.0
2008-04-04 09:42:00,2.21186,2.21186,2.20604,2.20823,9000000.0
2008-04-04 09:43:00,2.21243,2.21243,2.20604,2.20984,6510000.0
2008-04-04 09:44:00,2.21207,2.21207,2.20745,2.21041,10250000.0
2008-04-04 09:45:00,2.20803,2.21183,2.20609,2.21042,8750000.0
2008-04-04 09:46:00,2.20804,2.21096,2.20773,2.20987,6000000.0
2008-04-04 09:47:00,2.21231,2.2125,2.20871,2.20976,5250000.0
2008-04-04 09:48:00,2.21234,2.21242,2.20915,2.21183,10750000.0
2008-04-04 09:49:00,2.2122,2.21234,2.20932,2.21032,6000000.0
2008-04-04 09:50:00,2.20858,2.21039,2.2066,2.21039,6250000.0
2008-04-04 09:51:00,2.21129,2.21129,2.20784,2.20816,6250000.0
2008-04-04 09:52:00,2.20987,2.21114,2.20668,2.21055,9500000.0
2008-04-04 09:53:00,2.2101,2.21042,2.20679,2.20953,7500000.0
2008-04-04 09:54:00,2.20861,2.21008,2.20756,2.20886,9380000.0
2008-04-04 09:55:00,2.20863,2.21056,2.20398,2.20632,14750000.0
2008-04-04 09:56:00,2.21159,2.21159,2.2057,2.20857,11380000.0
2008-04-04 09:57:00,2.21142,2.21185,2.20638,2.20893,14130000.0
2008-04-04 09:58:00,2.20897,2.20957,2.20315,2.20957,7500000.0
2008-04-04 09:59:00,2.20667,2.21037,2.20641,2.20993,8500000.0
2008-04-04 10:00:00,2.20703,2.20889,2.20618,2.20618,15500000.0
2008-04-04 10:01:00,2.20708,2.20975,2.20566,2.20853,10130000.0
2008-04-04 10:02:00,2.20956,2.21017,2.206,2.20714,13630000.0
2008-04-04 10:03:00,2.20691,2.21201,2.20691,2.21146,11380000.0
2008-04-04 10:04:00,2.20883,2.21208,2.20822,2.21107,8500000.0
2008-04-04 10:05:00,2.21022,2.21136,2.20541,2.21129,18250000.0
2008-04-04 10:06:00,2.2104,2.21159,2.20941,2.21121,5750000.0
2008-04-04 10:07:00,2.2096,2.21109,2.2054,2.20803,11250000.0
2008-04-04 10:08:00,2.21,2.21096,2.20705,2.2089,6250000.0
2008-04-04 10:09:00,2.20433,2.21083,2.20433,2.20682,10250000.0
2008-04-04 10:10:00,2.21011,2.21173,2.20924,2.21166,7500000.0
2008-04-04 10:11:00,2.21044,2.21173,2.20743,2.20743,5500000.0
2008-04-04 10:12:00,2.20818,2.21065,2.2074,2.21065,11250000.0
2008-04-04 10:13:00,2.20801,2.2098,2.20631,2.20698,9000000.0
2008-04-04 10:14:00,2.21111,2.21185,2.20608,2.21185,9500000.0
2008-04-04 10:15:00,2.20712,2.21202,2.20606,2.21094,10380000.0
2008-04-04 10:16:00,2.20861,2.2108,2.20792,2.21015,5500000.0
2008-04-04 10:17:00,2.20785,2.21082,2.20712,2.21082,6750000.0
2008-04-04 10:18:00,2.20592,2.20932,2.20504,2.20794,6380000.0
2008-04-04 10:19:00,2.20949,2.21004,2.20687,2.21004,6130000.0
2008-04-04 10:20:00,2.21138,2.21216,2.20827,2.2097,8500000.0
2008-04-04 10:21:00,2.20835,2.21192,2.20614,2.21108,9750000.0
2008-04-04 10:22:00,2.2109,2.21171,2.20911,2.21127,6000000.0
2008-04-04 10:23:00,2.20736,2.21054,2.20715,2.20972,9130000.0
2008-04-04 10:24:00,2.21003,2.21003,2.2068,2.2068,6750000.0
2008-04-04 10:25:00,2.20968,2.21077,2.20745,2.21056,7250000.0
2008-04-04 10:26:00,2.20988,2.21063,2.20713,2.20818,7750000.0
2008-04-04 10:27:00,2.21039,2.2111,2.20542,2.20971,9250000.0
2008-04-04 10:28:00,2.20783,2.21181,2.20783,2.21122,11500000.0
2008-04-04 10:29:00,2.21207,2.21234,2.20903,2.21187,8500000.0
2008-04-04 10:30:00,2.21023,2.21173,2.20427,2.20706,10500000.0
2008-04-04 10:31:00,2.21072,2.21108,2.20646,2.20665,9880000.0
2008-04-04 10:32:00,2.21075,2.21136,2.20925,2.21133,6750000.0
2008-04-04 10:33:00,2.21198,2.21198,2.20733,2.21051,14380000.0
2008-04-04 10:34:00,2.20971,2.21089,2.2053,2.20941,8250000.0
2008-04-04 10:35:00,2.21112,2.21141,2.20675,2.20701,12750000.0
2008-04-04 10:36:00,2.21335,2.21335,2.2078,2.21005,18000000.0
2008-04-04 10:37:00,2.21375,2.21412,2.20759,2.20931,13380000.0
2008-04-04 10:38:00,2.21228,2.21365,2.20915,2.21236,11250000.0
2008-04-04 10:39:00,2.21318,2.21377,2.21267,2.21333,8000000.0
2008-04-04 10:40:00,2.21397,2.21397,2.2088,2.2089,12130000.0
2008-04-04 10:41:00,2.21184,2.2138,2.20936,2.20936,5500000.0
2008-04-04 10:42:00,2.21326,2.21337,2.2094,2.2125,10000000.0
2008-04-04 10:43:00,2.21457,2.21457,2.20936,2.21302,9260000.0
2008-04-04 10:44:00,2.2135,2.21427,2.2086,2.21237,8630000.0
2008-04-04 10:45:00,2.21343,2.21423,2.20974,2.21364,7250000.0
2008-04-04 10:46:00,2.2138,2.21408,2.21048,2.21332,9010000.0
2008-04-04 10:47:00,2.21256,2.21444,2.21049,2.21444,7000000.0
2008-04-04 10:48:00,2.21271,2.21521,2.21209,2.21521,5250000.0
2008-04-04 10:49:00,2.21504,2.21563,2.21103,2.21254,11510000.0
2008-04-04 10:50:00,2.21252,2.21436,2.20928,2.20928,7500000.0
2008-04-04 10:51:00,2.21157,2.21304,2.20941,2.21304,10750000.0
2008-04-04 10:52:00,2.2127,2.21304,2.2113,2.2128,9750000.0
2008-04-04 10:53:00,2.21083,2.21295,2.21018,2.21295,5250000.0
2008-04-04 10:54:00,2.2127,2.21345,2.20916,2.21345,6500000.0
2008-04-04 10:55:00,2.21265,2.21325,2.2106,2.2106,12750000.0
2008-04-04 10:56:00,2.20926,2.21244,2.2073,2.20776,12880000.0
2008-04-04 10:57:00,2.21364,2.21364,2.2088,2.21024,7250000.0
2008-04-04 10:58:00,2.21131,2.21228,2.20934,2.21157,13130000.0
2008-04-04 10:59:00,2.2126,2.2126,2.20929,2.21041,8380000.0
2008-04-04 11:00:00,2.21185,2.21185,2.20904,2.21103,7500000.0
2008-04-04 11:01:00,2.21013,2.212,2.2066,2.21065,9380000.0
2008-04-04 11:02:00,2.21271,2.21294,2.21038,2.21294,10000000.0
2008-04-04 11:03:00,2.21243,2.2135,2.20854,2.21319,16000000.0
2008-04-04 11:04:00,2.21007,2.2124,2.20817,2.21162,7130000.0
2008-04-04 11:05:00,2.21283,2.21343,2.20932,2.20932,9500000.0
2008-04-04 11:06:00,2.21311,2.21327,2.20687,2.2126,14000000.0
2008-04-04 11:07:00,2.21217,2.2131,2.21019,2.21217,9000000.0
2008-04-04 11:08:00,2.21118,2.21385,2.20965,2.21053,7250000.0
2008-04-04 11:09:00,2.21338,2.21338,2.2087,2.21181,10250000.0
2008-04-04 11:10:00,2.21384,2.21384,2.21011,2.21117,12500000.0
2008-04-04 11:11:00,2.21463,2.21545,2.2099,2.21039,5630000.0
2008-04-04 11:12:00,2.21385,2.21401,2.2092,2.21007,14500000.0
2008-04-04 11:13:00,2.21271,2.2139,2.20973,2.21303,8010000.0
2008-04-04 11:14:00,2.21303,2.21369,2.21175,2.21246,10880000.0
2008-04-04 11:15:00,2.21279,2.21465,2.21132,2.21336,8750000.0
2008-04-04 11:16:00,2.21201,2.21402,2.2081,2.21402,12000000.0
2008-04-04 11:17:00,2.21282,2.21459,2.20989,2.21221,10500000.0
2008-04-04 11:18:00,2.21031,2.21408,2.21031,2.21038,7250000.0
2008-04-04 11:19:00,2.21359,2.21359,2.20914,2.21051,8250000.0
2008-04-04 11:20:00,2.21064,2.21245,2.20774,2.20776,10000000.0
2008-04-04 11:21:00,2.21199,2.2123,2.204,2.21137,10750000.0
2008-04-04 11:22:00,2.2115,2.21241,2.20829,2.20915,9250000.0
2008-04-04 11:23:00,2.21268,2.2127,2.20553,2.21108,12250000.0
2008-04-04 11:24:00,2.2134,2.2134,2.20624,2.21164,14000000.0
2008-04-04 11:25:00,2.21156,2.21222,2.2057,2.20852,13000000.0
2008-04-04 11:26:00,2.20852,2.21188,2.20738,2.21183,8750000.0
2008-04-04 11:27:00,2.21097,2.21109,2.20749,2.20931,10500000.0
2008-04-04 11:28:00,2.21236,2.21236,2.20744,2.21102,8500000.0
2008-04-04 11:29:00,2.21092,2.21092,2.20777,2.21041,7000000.0
2008-04-04 11:30:00,2.21195,2.21195,2.2086,2.21076,6250000.0
2008-04-04 11:31:00,2.21259,2.21259,2.20782,2.21144,10500000.0
2008-04-04 11:32:00,2.20881,2.21101,2.2072,2.20936,15510000.0
2008-04-04 11:33:00,2.20819,2.21231,2.2077,2.2077,8500000.0
2008-04-04 11:34:00,2.20961,2.21077,2.20794,2.2105,5250000.0
2008-04-04 11:35:00,2.2126,2.2126,2.20747,2.21158,5500000.0
2008-04-04 11:36:00,2.21233,2.21233,2.20624,2.21061,5500000.0
2008-04-04 11:37:00,2.20941,2.21199,2.20887,2.21037,7500000.0
2008-04-04 11:38:00,2.20915,2.21111,2.20915,2.2098,7750000.0
2008-04-04 11:39:00,2.21199,2.21199,2.20926,2.20926,12500000.0
2008-04-04 11:40:00,2.20792,2.21145,2.20565,2.21145,7250000.0
2008-04-04 11:41:00,2.2098,2.21131,2.203,2.21111,5500000.0
2008-04-04 11:42:00,2.21034,2.21071,2.20653,2.20769,15380000.0
2008-04-04 11:43:00,2.20953,2.21117,2.20772,2.21117,6750000.0
2008-04-04 11:44:00,2.20681,2.21116,2.20644,2.20846,9750000.0
2008-04-04 11:45:00,2.21089,2.21089,2.20729,2.20963,9750000.0
2008-04-04 11:46:00,2.2097,2.20982,2.20575,2.20798,10250000.0
2008-04-04 11:47:00,2.20936,2.21028,2.20772,2.20969,8500000.0
2008-04-04 11:48:00,2.21115,2.21124,2.20864,2.2098,7000000.0
2008-04-04 11:49:00,2.20725,2.20957,2.20417,2.20957,9250000.0
2008-04-04 11:50:00,2.2093,2.2093,2.20524,2.20665,10380000.0
2008-04-04 11:51:00,2.20798,2.2096,2.20562,2.20724,13640000.0
2008-04-04 11:52:00,2.21,2.21,2.20464,2.20887,13380000.0
2008-04-04 11:53:00,2.20215,2.20963,2.20215,2.20955,7500000.0
2008-04-04 11:54:00,2.21033,2.21033,2.20705,2.20728,6000000.0
2008-04-04 11:55:00,2.206,2.20835,2.205,2.20651,9750000.0
2008-04-04 11:56:00,2.20808,2.20877,2.2044,2.20471,10750000.0
2008-04-04 11:57:00,2.20819,2.20819,2.2024,2.20634,18380000.0
2008-04-04 11:58:00,2.20417,2.20795,2.204,2.20613,6250000.0
2008-04-04 11:59:00,2.20863,2.20863,2.20562,2.20759,10250000.0
2008-04-04 12:00:00,2.20699,2.2077,2.20518,2.20548,10140000.0
2008-04-04 12:01:00,2.20782,2.2081,2.20338,2.2081,7880000.0
2008-04-04 12:02:00,2.20735,2.20871,2.20623,2.20871,10250000.0
2008-04-04 12:03:00,2.20915,2.20915,2.20582,2.20816,8250000.0
2008-04-04 12:04:00,2.20908,2.20908,2.20292,2.20851,8500000.0
2008-04-04 12:05:00,2.20845,2.20963,2.20438,2.20706,7250000.0
2008-04-04 12:06:00,2.20662,2.20898,2.20396,2.20707,11510000.0
2008-04-04 12:07:00,2.20845,2.20852,2.20584,2.20823,6250000.0
2008-04-04 12:08:00,2.20794,2.20867,2.20446,2.20825,7250000.0
2008-04-04 12:09:00,2.20496,2.20805,2.20156,2.20642,11250000.0
2008-04-04 12:10:00,2.20878,2.20878,2.19977,2.20697,8500000.0
2008-04-04 12:11:00,2.20289,2.20731,2.20289,2.20583,7500000.0
2008-04-04 12:12:00,2.20567,2.20601,2.20246,2.20583,6750000.0
2008-04-04 12:13:00,2.20379,2.20663,2.20087,2.20637,6250000.0
2008-04-04 12:14:00,2.20382,2.20736,2.20056,2.2069,10250000.0
2008-04-04 12:15:00,2.20236,2.20786,2.20236,2.20786,6500000.0
2008-04-04 12:16:00,2.20436,2.20754,2.20436,2.20724,11000000.0
2008-04-04 12:17:00,2.20283,2.20708,2.20283,2.20708,6500000.0
2008-04-04 12:18:00,2.20739,2.20841,2.20551,2.20644,7500000.0
2008-04-04 12:19:00,2.20713,2.20831,2.20563,2.20602,6250000.0
2008-04-04 12:20:00,2.20563,2.20716,2.20186,2.2064,12250000.0
2008-04-04 12:21:00,2.20507,2.20799,2.20121,2.2028,9500000.0
2008-04-04 12:22:00,2.20842,2.20842,2.2016,2.20677,9750000.0
2008-04-04 12:23:00,2.20768,2.20771,2.20319,2.20771,10630000.0
2008-04-04 12:24:00,2.20779,2.2084,2.20262,2.20262,9250000.0
2008-04-04 12:25:00,2.20792,2.20898,2.20492,2.20561,9000000.0
2008-04-04 12:26:00,2.20829,2.20895,2.20256,2.20756,10750000.0
2008-04-04 12:27:00,2.2076,2.20762,2.20553,2.20762,7000000.0
2008-04-04 12:28:00,2.20559,2.20679,2.20262,2.20564,11130000.0
2008-04-04 12:29:00,2.20474,2.20598,2.2017,2.20359,10750000.0
2008-04-04 12:30:00,2.20602,2.20724,2.20349,2.20467,9000000.0
2008-04-04 12:31:00,2.20648,2.20671,2.20277,2.20493,6630000.0
2008-04-04 12:32:00,2.20711,2.20767,2.20044,2.20329,6630000.0
2008-04-04 12:33:00,2.20746,2.20774,2.2028,2.206,7000000.0
2008-04-04 12:34:00,2.20647,2.2075,2.20292,2.20671,12630000.0
2008-04-04 12:35:00,2.20713,2.20713,2.20186,2.2048,6380000.0
2008-04-04 12:36:00,2.20802,2.20802,2.20179,2.20692,10000000.0
2008-04-04 12:37:00,2.20795,2.20795,2.20368,2.20368,12500000.0
2008-04-04 12:38:00,2.207,2.2078,2.20468,2.20469,7750000.0
2008-04-04 12:39:00,2.20896,2.20896,2.20456,2.20755,7250000.0
2008-04-04 12:40:00,2.20376,2.20769,2.20376,2.2075,12260000.0
2008-04-04 12:41:00,2.20914,2.20914,2.20366,2.20565,8000000.0
2008-04-04 12:42:00,2.207,2.20761,2.20571,2.20648,6250000.0
2008-04-04 12:43:00,2.20572,2.20814,2.20453,2.20814,11750000.0
2008-04-04 12:44:00,2.20792,2.20977,2.20397,2.20679,7880000.0
2008-04-04 12:45:00,2.20771,2.208,2.20394,2.208,12250000.0
2008-04-04 12:46:00,2.20625,2.20789,2.20555,2.20661,5750000.0
2008-04-04 12:47:00,2.20755,2.20782,2.20448,2.20782,5500000.0
2008-04-04 12:48:00,2.20617,2.20795,2.20313,2.20715,8250000.0
2008-04-04 12:49:00,2.20747,2.20832,2.2044,2.20503,7500000.0
2008-04-04 12:50:00,2.20863,2.20863,2.20526,2.20692,14130000.0
2008-04-04 12:51:00,2.20335,2.20803,2.20319,2.20737,7130000.0
2008-04-04 12:52:00,2.20739,2.20816,2.20416,2.20494,10250000.0
2008-04-04 12:53:00,2.2068,2.20899,2.20565,2.20565,8380000.0
2008-04-04 12:54:00,2.20682,2.20848,2.20474,2.20848,11000000.0
2008-04-04 12:55:00,2.20573,2.20869,2.20387,2.20705,15000000.0
2008-04-04 12:56:00,2.20649,2.20958,2.2023,2.20808,11500000.0
2008-04-04 12:57:00,2.20648,2.20837,2.20309,2.20309,11250000.0
2008-04-04 12:58:00,2.20749,2.20778,2.20286,2.20668,5630000.0
2008-04-04 12:59:00,2.20659,2.20758,2.20305,2.2063,12380000.0
2008-04-04 13:00:00,2.20781,2.20829,2.20322,2.20707,10880000.0
2008-04-04 13:01:00,2.20834,2.20834,2.20159,2.20497,7130000.0
2008-04-04 13:02:00,2.20348,2.20857,2.20082,2.20857,10750000.0
2008-04-04 13:03:00,2.20462,2.20838,2.20418,2.2051,12500000.0
2008-04-04 13:04:00,2.20829,2.20829,2.20542,2.20752,7250000.0
2008-04-04 13:05:00,2.20513,2.2085,2.20513,2.2085,10000000.0
2008-04-04 13:06:00,2.20414,2.20861,2.20414,2.20673,6250000.0
2008-04-04 13:07:00,2.20437,2.20862,2.20437,2.20595,12750000.0
2008-04-04 13:08:00,2.20782,2.20923,2.2059,2.20923,5880000.0
2008-04-04 13:09:00,2.20811,2.20946,2.20308,2.20838,10000000.0
2008-04-04 13:10:00,2.20811,2.20874,2.20533,2.20789,12380000.0
2008-04-04 13:11:00,2.20755,2.2081,2.20387,2.20672,9010000.0
2008-04-04 13:12:00,2.20812,2.20812,2.20477,2.20806,9750000.0
2008-04-04 13:13:00,2.20607,2.20847,2.20462,2.20834,8130000.0
2008-04-04 13:14:00,2.2031,2.20785,2.20263,2.20753,6000000.0
2008-04-04 13:15:00,2.20488,2.20844,2.20488,2.20602,6750000.0
2008-04-04 13:16:00,2.20553,2.20773,2.20176,2.20688,9130000.0
2008-04-04 13:17:00,2.2072,2.20748,2.20371,2.20632,10000000.0
2008-04-04 13:18:00,2.20254,2.20682,2.20254,2.20529,9880000.0
2008-04-04 13:19:00,2.20637,2.20646,2.20394,2.20559,10500000.0
2008-04-04 13:20:00,2.19992,2.20665,2.19992,2.20665,9500000.0
2008-04-04 13:21:00,2.20496,2.20697,2.20315,2.20646,7750000.0
2008-04-04 13:22:00,2.20621,2.20621,2.20112,2.20388,9500000.0
2008-04-04 13:23:00,2.20744,2.20744,2.20374,2.20665,11250000.0
2008-04-04 13:24:00,2.2064,2.20819,2.20433,2.20433,14000000.0
2008-04-04 13:25:00,2.20703,2.20759,2.20148,2.20755,10250000.0
2008-04-04 13:26:00,2.20473,2.20804,2.20473,2.20781,7750000.0
2008-04-04 13:27:00,2.20772,2.20772,2.20062,2.20572,13130000.0
2008-04-04 13:28:00,2.20393,2.20715,2.20393,2.2054,11880000.0
2008-04-04 13:29:00,2.20678,2.20773,2.20484,2.20484,12380000.0
2008-04-04 13:30:00,2.20261,2.20743,2.20261,2.20743,6250000.0
2008-04-04 13:31:00,2.20647,2.20756,2.20201,2.2066,8500000.0
2008-04-04 13:32:00,2.2069,2.20718,2.20393,2.20539,6000000.0
2008-04-04 13:33:00,2.20706,2.20706,2.20016,2.20496,12130000.0
2008-04-04 13:34:00,2.20927,2.21202,2.2064,2.20784,7500000.0
2008-04-04 13:35:00,2.20613,2.20732,2.20254,2.20362,12380000.0
2008-04-04 13:36:00,2.20552,2.20659,2.20425,2.20612,9750000.0
2008-04-04 13:37:00,2.20337,2.20599,2.20193,2.20193,5500000.0
2008-04-04 13:38:00,2.20626,2.20669,2.20375,2.20589,15750000.0
2008-04-04 13:39:00,2.20546,2.2061,2.19844,2.2061,9250000.0
2008-04-04 13:40:00,2.20504,2.2061,2.19988,2.20544,10750000.0
2008-04-04 13:41:00,2.20708,2.20708,2.20367,2.2052,6380000.0
2008-04-04 13:42:00,2.20705,2.20705,2.20199,2.20518,10750000.0
2008-04-04 13:43:00,2.20802,2.2134,2.20281,2.20708,11000000.0
2008-04-04 13:44:00,2.20691,2.20706,2.20249,2.20437,9130000.0
2008-04-04 13:45:00,2.20555,2.20723,2.20422,2.20723,7000000.0
2008-04-04 13:46:00,2.20804,2.20804,2.20295,2.20523,8000000.0
2008-04-04 13:47:00,2.20638,2.20835,2.20215,2.2076,8000000.0
2008-04-04 13:48:00,2.20699,2.20737,2.20384,2.20651,10000000.0
2008-04-04 13:49:00,2.20553,2.20887,2.2042,2.20738,10010000.0
2008-04-04 13:50:00,2.2054,2.20728,2.20388,2.20564,5250000.0
2008-04-04 13:51:00,2.20718,2.20718,2.20029,2.20376,8750000.0
2008-04-04 13:52:00,2.20603,2.20686,2.20131,2.20396,6750000.0
2008-04-04 13:53:00,2.20688,2.20688,2.20093,2.20455,11500000.0
2008-04-04 13:54:00,2.20435,2.2059,2.20279,2.20314,6750000.0
2008-04-04 13:55:00,2.20706,2.20706,2.19938,2.20384,6130000.0
2008-04-04 13:56:00,2.19947,2.2062,2.19947,2.20291,6750000.0
2008-04-04 13:57:00,2.20788,2.20788,2.20367,2.20438,9000000.0
2008-04-04 13:58:00,2.20606,2.20696,2.20139,2.20139,10500000.0
2008-04-04 13:59:00,2.20347,2.20688,2.19915,2.19915,7380000.0
2008-04-04 14:00:00,2.20707,2.20759,2.20525,2.20636,7500000.0
2008-04-04 14:01:00,2.20498,2.2071,2.20245,2.20354,9500000.0
2008-04-04 14:02:00,2.20342,2.20661,2.20215,2.20497,9250000.0
2008-04-04 14:03:00,2.20399,2.20737,2.203,2.20456,9380000.0
2008-04-04 14:04:00,2.20314,2.20662,2.20314,2.20574,8750000.0
2008-04-04 14:05:00,2.20245,2.2076,2.20245,2.2076,5500000.0
2008-04-04 14:06:00,2.20497,2.20723,2.20358,2.20616,10130000.0
2008-04-04 14:07:00,2.20505,2.2081,2.2046,2.20801,10000000.0
2008-04-04 14:08:00,2.20802,2.20808,2.20393,2.20808,8250000.0
2008-04-04 14:09:00,2.20836,2.20836,2.20513,2.20759,6750000.0
2008-04-04 14:10:00,2.20825,2.2083,2.20415,2.20701,7500000.0
2008-04-04 14:11:00,2.207,2.20794,2.20241,2.20755,10630000.0
2008-04-04 14:12:00,2.20728,2.20796,2.20439,2.20439,13380000.0
2008-04-04 14:13:00,2.20643,2.20643,2.20505,2.20633,6250000.0
2008-04-04 14:14:00,2.20227,2.20643,2.20018,2.20018,8760000.0
2008-04-04 14:15:00,2.20582,2.20626,2.20388,2.20595,12500000.0
2008-04-04 14:16:00,2.20362,2.20692,2.2031,2.20582,9250000.0
2008-04-04 14:17:00,2.20459,2.20555,2.20383,2.20513,5750000.0
2008-04-04 14:18:00,2.20556,2.20596,2.20348,2.20457,10130000.0
2008-04-04 14:19:00,2.20278,2.20543,2.20091,2.20243,7510000.0
2008-04-04 14:20:00,2.20579,2.20627,2.19987,2.20328,12500000.0
2008-04-04 14:21:00,2.2067,2.207,2.20027,2.20632,7250000.0
2008-04-04 14:22:00,2.20408,2.20606,2.20254,2.20453,7750000.0
2008-04-04 14:23:00,2.20503,2.20696,2.20231,2.20696,8250000.0
2008-04-04 14:24:00,2.2043,2.20673,2.20126,2.20673,8250000.0
2008-04-04 14:25:00,2.20443,2.20734,2.20364,2.2072,10130000.0
2008-04-04 14:26:00,2.20475,2.20562,2.19996,2.20257,8380000.0
2008-04-04 14:27:00,2.20647,2.20647,2.20468,2.2061,9000000.0
2008-04-04 14:28:00,2.20498,2.20775,2.20284,2.20393,10130000.0
2008-04-04 14:29:00,2.20814,2.20814,2.20036,2.20609,7500000.0
2008-04-04 14:30:00,2.20579,2.20579,2.19856,2.19856,5500000.0
2008-04-04 14:31:00,2.19986,2.2019,2.19495,2.2014,8630000.0
2008-04-04 14:32:00,2.20082,2.20257,2.19686,2.20251,9630000.0
2008-04-04 14:33:00,2.20365,2.20378,2.19928,2.20129,7500000.0
2008-04-04 14:34:00,2.19969,2.20199,2.19873,2.20046,12380000.0
2008-04-04 14:35:00,2.19973,2.20095,2.19687,2.19795,12250000.0
2008-04-04 14:36:00,2.20166,2.20266,2.19544,2.2012,12250000.0
2008-04-04 14:37:00,2.20351,2.20458,2.20093,2.20444,6630000.0
2008-04-04 14:38:00,2.20438,2.20528,2.19838,2.20528,7500000.0
2008-04-04 14:39:00,2.20476,2.20677,2.20316,2.20514,5500000.0
2008-04-04 14:40:00,2.20744,2.20744,2.20238,2.20563,12500000.0
2008-04-04 14:41:00,2.20576,2.20576,2.20319,2.20533,9260000.0
2008-04-04 14:42:00,2.20314,2.20875,2.20254,2.20672,6630000.0
2008-04-04 14:43:00,2.20673,2.20984,2.20471,2.20707,10380000.0
2008-04-04 14:44:00,2.20539,2.2077,2.20317,2.20748,5500000.0
2008-04-04 14:45:00,2.20672,2.2093,2.20497,2.20603,8130000.0
2008-04-04 14:46:00,2.20591,2.20722,2.20128,2.20445,9250000.0
2008-04-04 14:47:00,2.20518,2.20667,2.20206,2.20667,8500000.0
2008-04-04 14:48:00,2.20484,2.20678,2.2031,2.20339,9500000.0
2008-04-04 14:49:00,2.20664,2.2067,2.20368,2.2067,8130000.0
2008-04-04 14:50:00,2.20361,2.20732,2.20327,2.20732,7250000.0
2008-04-04 14:51:00,2.20756,2.20756,2.20326,2.20667,10380000.0
2008-04-04 14:52:00,2.20743,2.20802,2.2027,2.20477,12130000.0
2008-04-04 14:53:00,2.20764,2.20808,2.20356,2.20463,10250000.0
2008-04-04 14:54:00,2.20669,2.20718,2.20024,2.20631,15630000.0
2008-04-04 14:55:00,2.20747,2.20911,2.2043,2.20827,12880000.0
2008-04-04 14:56:00,2.20884,2.20884,2.20539,2.20745,16250000.0
2008-04-04 14:57:00,2.20645,2.20826,2.20489,2.20698,7000000.0
2008-04-04 14:58:00,2.20589,2.20685,2.20521,2.20521,9000000.0
2008-04-04 14:59:00,2.2057,2.20679,2.20416,2.20679,13250000.0
2008-04-04 15:00:00,2.20671,2.20701,2.20359,2.20382,12500000.0
2008-04-04 15:01:00,2.20474,2.2078,2.20133,2.20702,10000000.0
2008-04-04 15:02:00,2.20486,2.20779,2.20332,2.2072,8630000.0
2008-04-04 15:03:00,2.20258,2.20657,2.1995,2.20352,10880000.0
2008-04-04 15:04:00,2.20709,2.2071,2.20062,2.2054,10630000.0
2008-04-04 15:05:00,2.2059,2.20617,2.20223,2.2037,8000000.0
2008-04-04 15:06:00,2.20541,2.20541,2.20055,2.20515,6500000.0
2008-04-04 15:07:00,2.20274,2.20633,2.20124,2.2041,6000000.0
2008-04-04 15:08:00,2.20585,2.20585,2.20208,2.20486,9500000.0
2008-04-04 15:09:00,2.20401,2.20401,2.1991,2.20353,10750000.0
2008-04-04 15:10:00,2.20526,2.20526,2.20097,2.20479,7500000.0
2008-04-04 15:11:00,2.20504,2.20504,2.20082,2.2048,11880000.0
2008-04-04 15:12:00,2.20479,2.2052,2.20075,2.20377,8880000.0
2008-04-04 15:13:00,2.20167,2.20585,2.20167,2.20585,9500000.0
2008-04-04 15:14:00,2.20567,2.20567,2.2009,2.2009,5500000.0
2008-04-04 15:15:00,2.20256,2.20413,2.20105,2.202,10750000.0
2008-04-04 15:16:00,2.20102,2.20324,2.20026,2.20026,9250000.0
2008-04-04 15:17:00,2.20161,2.20267,2.19753,2.20267,12750000.0
2008-04-04 15:18:00,2.20159,2.20333,2.19957,2.20056,7500000.0
2008-04-04 15:19:00,2.20056,2.20236,2.19856,2.19856,6880000.0
2008-04-04 15:20:00,2.20223,2.20285,2.19769,2.20285,6500000.0
2008-04-04 15:21:00,2.20371,2.20402,2.19681,2.20323,9380000.0
2008-04-04 15:22:00,2.20333,2.20425,2.19873,2.2017,12880000.0
2008-04-04 15:23:00,2.20385,2.20461,2.20138,2.20461,5630000.0
2008-04-04 15:24:00,2.20283,2.20492,2.19842,2.20372,12750000.0
2008-04-04 15:25:00,2.20318,2.20587,2.20197,2.20587,10250000.0
2008-04-04 15:26:00,2.20548,2.20548,2.20156,2.20458,16250000.0
2008-04-04 15:27:00,2.20439,2.20581,2.20328,2.2049,6630000.0
2008-04-04 15:28:00,2.20373,2.20373,2.19998,2.20221,5750000.0
2008-04-04 15:29:00,2.19868,2.2052,2.19868,2.20449,7750000.0
2008-04-04 15:30:00,2.20368,2.20555,2.20311,2.20543,6250000.0
2008-04-04 15:31:00,2.20662,2.20753,2.20383,2.20383,12130000.0
2008-04-04 15:32:00,2.2073,2.20763,2.20239,2.20551,11500000.0
2008-04-04 15:33:00,2.20515,2.20542,2.20241,2.20425,8500000.0
2008-04-04 15:34:00,2.20469,2.2054,2.20277,2.2054,5750000.0
2008-04-04 15:35:00,2.20522,2.2065,2.19736,2.20416,8250000.0
2008-04-04 15:36:00,2.20645,2.20645,2.20122,2.20619,12130000.0
2008-04-04 15:37:00,2.20579,2.20728,2.20367,2.20728,7380000.0
2008-04-04 15:38:00,2.20238,2.20785,2.20238,2.20689,14510000.0
2008-04-04 15:39:00,2.20694,2.20694,2.20117,2.20453,7130000.0
2008-04-04 15:40:00,2.20722,2.20842,2.2003,2.20738,8630000.0
2008-04-04 15:41:00,2.20367,2.20745,2.20333,2.20333,6880000.0
2008-04-04 15:42:00,2.20574,2.20653,2.2042,2.20653,6000000.0
2008-04-04 15:43:00,2.20489,2.20498,2.19969,2.20422,5630000.0
2008-04-04 15:44:00,2.20613,2.20733,2.20315,2.20401,8500000.0
2008-04-04 15:45:00,2.20654,2.20758,2.20379,2.20612,13000000.0
2008-04-04 15:46:00,2.20717,2.20749,2.20234,2.20521,13630000.0
2008-04-04 15:47:00,2.20753,2.20753,2.20317,2.20685,9000000.0
2008-04-04 15:48:00,2.20811,2.20902,2.20501,2.20775,7380000.0
2008-04-04 15:49:00,2.20792,2.20792,2.20064,2.20621,10750000.0
2008-04-04 15:50:00,2.20621,2.20758,2.20264,2.20758,10750000.0
2008-04-04 15:51:00,2.20811,2.20811,2.20231,2.20751,6750000.0
2008-04-04 15:52:00,2.20392,2.20826,2.20222,2.20709,7250000.0
2008-04-04 15:53:00,2.20809,2.20816,2.20318,2.20756,8500000.0
2008-04-04 15:54:00,2.2089,2.20974,2.20323,2.2092,9250000.0
2008-04-04 15:55:00,2.20883,2.20883,2.20411,2.20796,6130000.0
2008-04-04 15:56:00,2.20756,2.2095,2.20593,2.20893,6130000.0
2008-04-04 15:57:00,2.20698,2.20866,2.20266,2.20481,9760000.0
2008-04-04 15:58:00,2.20982,2.20982,2.20545,2.20545,7000000.0
2008-04-04 15:59:00,2.20704,2.20884,2.20308,2.20794,9380000.0
2008-04-04 16:00:00,2.2082,2.2082,2.20453,2.20774,10380000.0
2008-04-04 16:01:00,2.20639,2.20736,2.2033,2.20395,10000000.0
2008-04-04 16:02:00,2.20345,2.20621,2.20263,2.20263,6250000.0
2008-04-04 16:03:00,2.20542,2.20695,2.20456,2.20547,8500000.0
2008-04-04 16:04:00,2.20378,2.20451,2.2012,2.20357,6010000.0
2008-04-04 16:05:00,2.20344,2.20452,2.19893,2.20371,7500000.0
2008-04-04 16:06:00,2.20355,2.2046,2.20158,2.2046,7880000.0
2008-04-04 16:07:00,2.20331,2.20419,2.20208,2.20352,11750000.0
2008-04-04 16:08:00,2.20255,2.20518,2.20245,2.20518,9630000.0
2008-04-04 16:09:00,2.20516,2.20516,2.20111,2.20376,8630000.0
2008-04-04 16:10:00,2.20407,2.20407,2.19848,2.2026,11500000.0
2008-04-04 16:11:00,2.20219,2.20268,2.19858,2.2004,9000000.0
2008-04-04 16:12:00,2.20312,2.20333,2.19555,2.20074,8500000.0
2008-04-04 16:13:00,2.20381,2.20381,2.20057,2.20207,7750000.0
2008-04-04 16:14:00,2.20254,2.20298,2.19841,2.20229,6630000.0
2008-04-04 16:15:00,2.19923,2.20405,2.19844,2.20405,8500000.0
2008-04-04 16:16:00,2.20276,2.20304,2.198,2.20049,10750000.0
2008-04-04 16:17:00,2.2023,2.2023,2.1985,2.20178,6750000.0
2008-04-04 16:18:00,2.2029,2.20382,2.19827,2.20174,8250000.0
2008-04-04 16:19:00,2.20218,2.20218,2.19886,2.19952,11250000.0
2008-04-04 16:20:00,2.20093,2.202,2.1978,2.202,8380000.0
2008-04-04 16:21:00,2.20256,2.20271,2.19777,2.19927,6750000.0
2008-04-04 16:22:00,2.20419,2.20419,2.19869,2.19945,7010000.0
2008-04-04 16:23:00,2.20258,2.20384,2.20026,2.20312,7250000.0
2008-04-04 16:24:00,2.20004,2.20396,2.19668,2.20136,11880000.0
2008-04-04 16:25:00,2.20339,2.20476,2.20055,2.2043,9750000.0
2008-04-04 16:26:00,2.20436,2.20454,2.20058,2.2045,9250000.0
2008-04-04 16:27:00,2.20465,2.20465,2.1997,2.20356,10880000.0
2008-04-04 16:28:00,2.20451,2.20611,2.20033,2.20611,11000000.0
2008-04-04 16:29:00,2.20493,2.20493,2.20141,2.20445,6380000.0
2008-04-04 16:30:00,2.20343,2.20472,2.19921,2.20472,5250000.0
2008-04-04 16:31:00,2.20258,2.2054,2.20153,2.2054,7750000.0
2008-04-04 16:32:00,2.20455,2.20455,2.20004,2.20158,7630000.0
2008-04-04 16:33:00,2.20366,2.20366,2.19902,2.20337,13130000.0
2008-04-04 16:34:00,2.20292,2.20325,2.1993,2.20299,11250000.0
2008-04-04 16:35:00,2.20313,2.20317,2.19677,2.2023,8630000.0
2008-04-04 16:36:00,2.20174,2.20333,2.19916,2.20232,13880000.0
2008-04-04 16:37:00,2.19887,2.20254,2.19887,2.2017,8750000.0
2008-04-04 16:38:00,2.20105,2.20272,2.19664,2.20206,8510000.0
2008-04-04 16:39:00,2.20281,2.20281,2.19744,2.2009,9260000.0
2008-04-04 16:40:00,2.20142,2.20297,2.19762,2.20297,7380000.0
2008-04-04 16:41:00,2.20145,2.20311,2.19742,2.20262,10000000.0
2008-04-04 16:42:00,2.20268,2.20687,2.1983,2.2039,10000000.0
2008-04-04 16:43:00,2.20121,2.20372,2.20108,2.20372,7000000.0
2008-04-04 16:44:00,2.20331,2.20486,2.20127,2.20372,10880000.0
2008-04-04 16:45:00,2.20441,2.20441,2.2004,2.20226,9500000.0
2008-04-04 16:46:00,2.20223,2.20463,2.19953,2.19953,9750000.0
2008-04-04 16:47:00,2.20249,2.20437,2.19913,2.20274,8500000.0
2008-04-04 16:48:00,2.2049,2.2049,2.19851,2.20376,6630000.0
2008-04-04 16:49:00,2.20453,2.20544,2.20048,2.20544,9500000.0
2008-04-04 16:50:00,2.20426,2.2044,2.19891,2.2044,8880000.0
2008-04-04 16:51:00,2.20238,2.2032,2.19817,2.2032,5250000.0
2008-04-04 16:52:00,2.19811,2.20413,2.19811,2.20413,5500000.0
2008-04-04 16:53:00,2.20114,2.20355,2.19884,2.2013,8500000.0
2008-04-04 16:54:00,2.20008,2.20279,2.19836,2.202,8250000.0
2008-04-04 16:55:00,2.20444,2.20444,2.2,2.2,6500000.0
2008-04-04 16:56:00,2.20513,2.20527,2.20296,2.20513,7250000.0
2008-04-04 16:57:00,2.20271,2.20446,2.20216,2.20445,6380000.0
2008-04-04 16:58:00,2.20077,2.20336,2.19813,2.20336,10750000.0
2008-04-04 16:59:00,2.20447,2.20645,2.19995,2.20198,12130000.0
2008-04-04 17:00:00,2.20259,2.20406,2.20061,2.20325,7250000.0
2008-04-04 17:01:00,2.20273,2.20429,2.19928,2.20429,6750000.0
2008-04-04 17:02:00,2.20457,2.20465,2.20102,2.20102,6630000.0
2008-04-04 17:03:00,2.20262,2.20572,2.20132,2.20443,13750000.0
2008-04-04 17:04:00,2.20448,2.20448,2.20182,2.20442,6500000.0
2008-04-04 17:05:00,2.20283,2.20653,2.20166,2.20578,8500000.0
2008-04-04 17:06:00,2.2053,2.20568,2.20043,2.20338,8750000.0
2008-04-04 17:07:00,2.20467,2.20561,2.19997,2.20525,18000000.0
2008-04-04 17:08:00,2.20126,2.20464,2.2008,2.20088,9750000.0
2008-04-04 17:09:00,2.20417,2.20466,2.20244,2.2046,9130000.0
2008-04-04 17:10:00,2.20032,2.20518,2.20032,2.20328,12000000.0
2008-04-04 17:11:00,2.20391,2.20449,2.2013,2.20387,5750000.0
2008-04-04 17:12:00,2.20138,2.20537,2.20047,2.20537,5500000.0
2008-04-04 17:13:00,2.20563,2.20563,2.20189,2.20457,7630000.0
2008-04-04 17:14:00,2.20247,2.2041,2.19929,2.19929,6000000.0
2008-04-04 17:15:00,2.20477,2.20477,2.20088,2.20276,14000000.0
2008-04-04 17:16:00,2.20425,2.20425,2.20043,2.20331,7000000.0
2008-04-04 17:17:00,2.20068,2.20412,2.20047,2.20402,8630000.0
2008-04-04 17:18:00,2.20393,2.20393,2.19967,2.20376,7760000.0
2008-04-04 17:19:00,2.20087,2.20424,2.20087,2.2029,9500000.0
2008-04-04 17:20:00,2.20135,2.20366,2.19952,2.20366,13380000.0
2008-04-04 17:21:00,2.20291,2.2044,2.20023,2.2039,9130000.0
2008-04-04 17:22:00,2.20446,2.20465,2.2027,2.20465,7250000.0
2008-04-04 17:23:00,2.20428,2.20513,2.20058,2.20511,8500000.0
2008-04-04 17:24:00,2.20242,2.20509,2.20213,2.20453,7880000.0
2008-04-04 17:25:00,2.204,2.20507,2.2008,2.20423,7500000.0
2008-04-04 17:26:00,2.20178,2.2058,2.20178,2.2058,6630000.0
2008-04-04 17:27:00,2.20268,2.20515,2.19837,2.20392,9500000.0
2008-04-04 17:28:00,2.20402,2.20504,2.20286,2.20324,6750000.0
2008-04-04 17:29:00,2.20456,2.20606,2.20231,2.20606,6260000.0
2008-04-04 17:30:00,2.20253,2.20604,2.20214,2.20493,6630000.0
2008-04-04 17:31:00,2.20472,2.20589,2.20233,2.20589,5250000.0
2008-04-04 17:32:00,2.20189,2.20601,2.20189,2.20208,7750000.0
2008-04-04 17:33:00,2.20278,2.20586,2.20227,2.20409,11000000.0
2008-04-04 17:34:00,2.20583,2.20583,2.20051,2.20275,7000000.0
2008-04-04 17:35:00,2.20069,2.20572,2.20069,2.20228,5250000.0
2008-04-04 17:36:00,2.20441,2.20477,2.19984,2.20477,6250000.0
2008-04-04 17:37:00,2.20579,2.20596,2.20075,2.202,8250000.0
2008-04-04 17:38:00,2.2041,2.20655,2.20226,2.20655,9250000.0
2008-04-04 17:39:00,2.20495,2.20562,2.2038,2.20499,7500000.0
2008-04-04 17:40:00,2.20519,2.20519,2.20207,2.20498,10010000.0
2008-04-04 17:41:00,2.20564,2.20564,2.20268,2.20469,10750000.0
2008-04-04 17:42:00,2.20485,2.20518,2.20179,2.20334,8880000.0
2008-04-04 17:43:00,2.20301,2.20429,2.2011,2.20429,8250000.0
2008-04-04 17:44:00,2.20238,2.20372,2.20013,2.20324,6880000.0
2008-04-04 17:45:00,2.20491,2.20507,2.20022,2.2039,6500000.0
2008-04-04 17:46:00,2.20507,2.20507,2.20045,2.20171,10880000.0
2008-04-04 17:47:00,2.20451,2.20481,2.20004,2.20292,6000000.0
2008-04-04 17:48:00,2.2023,2.20411,2.19933,2.202,6500000.0
2008-04-04 17:49:00,2.20139,2.20452,2.1993,2.20324,12500000.0
2008-04-04 17:50:00,2.20345,2.20485,2.20095,2.20404,7250000.0
2008-04-04 17:51:00,2.20581,2.20581,2.20067,2.20132,10130000.0
2008-04-04 17:52:00,2.20192,2.20432,2.20173,2.20432,8250000.0
2008-04-04 17:53:00,2.20447,2.20468,2.1986,2.20418,16500000.0
2008-04-04 17:54:00,2.20286,2.20576,2.20122,2.20332,10250000.0
2008-04-04 17:55:00,2.20269,2.20305,2.19922,2.20135,6250000.0
2008-04-04 17:56:00,2.20286,2.2034,2.1992,2.2034,11750000.0
2008-04-04 17:57:00,2.19934,2.2033,2.1974,2.19976,6500000.0
2008-04-04 17:58:00,2.20371,2.20383,2.19874,2.20082,6250000.0
2008-04-04 17:59:00,2.20415,2.20426,2.2004,2.20343,6130000.0
2008-04-04 18:00:00,2.20351,2.2037,2.19743,2.20314,11250000.0
2008-04-04 18:01:00,2.20365,2.20365,2.19985,2.20072,11000000.0
2008-04-04 18:02:00,2.20375,2.20379,2.19759,2.20159,13000000.0
2008-04-04 18:03:00,2.20306,2.20323,2.19863,2.20243,7500000.0
2008-04-04 18:04:00,2.20308,2.20343,2.19991,2.20343,5750000.0
2008-04-04 18:05:00,2.20274,2.20346,2.19938,2.1999,15750000.0
2008-04-04 18:06:00,2.20137,2.20222,2.19962,2.20192,8000000.0
2008-04-04 18:07:00,2.20304,2.2034,2.19906,2.20336,10750000.0
2008-04-04 18:08:00,2.20177,2.20366,2.19957,2.20224,12000000.0
2008-04-04 18:09:00,2.20386,2.20394,2.20013,2.20185,8880000.0
2008-04-04 18:10:00,2.20055,2.20411,2.20013,2.2013,6000000.0
2008-04-04 18:11:00,2.20448,2.20448,2.19993,2.20441,9630000.0
2008-04-04 18:12:00,2.20303,2.2067,2.20232,2.20574,7500000.0
2008-04-04 18:13:00,2.2036,2.20482,2.20332,2.20482,7000000.0
2008-04-04 18:14:00,2.20454,2.20747,2.20224,2.20747,11000000.0
2008-04-04 18:15:00,2.20663,2.20663,2.20365,2.20608,13000000.0
2008-04-04 18:16:00,2.20744,2.20744,2.2015,2.20288,12750000.0
2008-04-04 18:17:00,2.20619,2.20729,2.20267,2.20539,18630000.0
2008-04-04 18:18:00,2.20517,2.2073,2.20094,2.20681,13380000.0
2008-04-04 18:19:00,2.20334,2.20721,2.20334,2.20599,5500000.0
2008-04-04 18:20:00,2.20621,2.20765,2.20304,2.20646,8750000.0
2008-04-04 18:21:00,2.20682,2.20736,2.20387,2.2051,6000000.0
2008-04-04 18:22:00,2.20071,2.20576,2.19922,2.20516,9250000.0
2008-04-04 18:23:00,2.20705,2.20705,2.20374,2.20691,7260000.0
2008-04-04 18:24:00,2.20483,2.20724,2.20184,2.20567,19250000.0
2008-04-04 18:25:00,2.20431,2.2077,2.20431,2.20658,6880000.0
2008-04-04 18:26:00,2.20534,2.20825,2.2028,2.20825,5750000.0
2008-04-04 18:27:00,2.20354,2.20595,2.20092,2.20595,6250000.0
2008-04-04 18:28:00,2.20691,2.20691,2.20262,2.20615,6750000.0
2008-04-04 18:29:00,2.20287,2.206,2.20287,2.20565,7500000.0
2008-04-04 18:30:00,2.2057,2.2057,2.19863,2.20491,16750000.0
2008-04-04 18:31:00,2.20553,2.20569,2.20395,2.20543,8000000.0
2008-04-04 18:32:00,2.20606,2.20818,2.20259,2.20658,9250000.0
2008-04-04 18:33:00,2.2061,2.2061,2.20301,2.20554,7380000.0
2008-04-04 18:34:00,2.2058,2.2058,2.20001,2.20405,10760000.0
2008-04-04 18:35:00,2.20457,2.20511,2.20109,2.2047,12000000.0
2008-04-04 18:36:00,2.20567,2.20567,2.20183,2.20199,8630000.0
2008-04-04 18:37:00,2.20389,2.20484,2.19926,2.20404,8130000.0
2008-04-04 18:38:00,2.20402,2.20585,2.20047,2.20493,10250000.0
2008-04-04 18:39:00,2.20439,2.20552,2.20094,2.20409,13250000.0
2008-04-04 18:40:00,2.20543,2.20578,2.20054,2.20299,10000000.0
2008-04-04 18:41:00,2.20335,2.20456,2.20022,2.20149,7000000.0
2008-04-04 18:42:00,2.20365,2.20533,2.20185,2.20503,10000000.0
2008-04-04 18:43:00,2.20443,2.20501,2.19847,2.20355,10880000.0
2008-04-04 18:44:00,2.20505,2.20522,2.20116,2.20468,14510000.0
2008-04-04 18:45:00,2.20489,2.20553,2.2013,2.20458,14130000.0
2008-04-04 18:46:00,2.20591,2.20647,2.2005,2.2052,13500000.0
2008-04-04 18:47:00,2.20513,2.20648,2.20136,2.20543,10000000.0
2008-04-04 18:48:00,2.20568,2.20597,2.20178,2.20512,9500000.0
2008-04-04 18:49:00,2.20538,2.20543,2.20365,2.20367,7750000.0
2008-04-04 18:50:00,2.20354,2.20534,2.2024,2.20511,7250000.0
2008-04-04 18:51:00,2.20494,2.20575,2.20154,2.20157,11500000.0
2008-04-04 18:52:00,2.20595,2.20616,2.20089,2.20399,7750000.0
2008-04-04 18:53:00,2.20305,2.20686,2.20305,2.20584,11250000.0
2008-04-04 18:54:00,2.20369,2.20562,2.2026,2.20275,16630000.0
2008-04-04 18:55:00,2.2011,2.20572,2.2011,2.20547,7880000.0
2008-04-04 18:56:00,2.20576,2.20628,2.20138,2.20222,14000000.0
2008-04-04 18:57:00,2.20707,2.20831,2.20114,2.20513,11750000.0
2008-04-04 18:58:00,2.20102,2.2056,2.20082,2.20539,16880000.0
2008-04-04 18:59:00,2.20396,2.20635,2.20147,2.20526,7750000.0
2008-04-04 19:00:00,2.2037,2.20756,2.20083,2.2041,11750000.0
2008-04-04 19:01:00,2.20597,2.2076,2.20327,2.2076,5630000.0
2008-04-04 19:02:00,2.2066,2.20721,2.20142,2.20142,13750000.0
2008-04-04 19:03:00,2.20368,2.20621,2.20368,2.20515,9000000.0
2008-04-04 19:04:00,2.20509,2.20529,2.20324,2.20456,5750000.0
2008-04-04 19:05:00,2.20559,2.20659,2.20128,2.20659,7250000.0
2008-04-04 19:06:00,2.20233,2.20668,2.20233,2.20632,9880000.0
2008-04-04 19:07:00,2.20304,2.20714,2.20245,2.20265,10000000.0
2008-04-04 19:08:00,2.20481,2.20647,2.20242,2.20475,8750000.0
2008-04-04 19:09:00,2.20646,2.20646,2.2036,2.20542,6250000.0
2008-04-04 19:10:00,2.20591,2.20602,2.20193,2.2048,5250000.0
2008-04-04 19:11:00,2.20306,2.20671,2.20162,2.20555,12250000.0
2008-04-04 19:12:00,2.20588,2.20595,2.20297,2.20509,6000000.0
2008-04-04 19:13:00,2.20386,2.20482,2.20057,2.20429,5250000.0
2008-04-04 19:14:00,2.2007,2.20519,2.2007,2.20326,8250000.0
2008-04-04 19:15:00,2.20277,2.20563,2.19904,2.20157,16130000.0
2008-04-04 19:16:00,2.20347,2.20665,2.20077,2.20077,18130000.0
2008-04-04 19:17:00,2.20202,2.20486,2.20191,2.20302,8250000.0
2008-04-04 19:18:00,2.20322,2.20423,2.19793,2.20175,15500000.0
2008-04-04 19:19:00,2.20534,2.20534,2.2003,2.20094,10630000.0
2008-04-04 19:20:00,2.20598,2.20598,2.19952,2.19952,9250000.0
2008-04-04 19:21:00,2.2048,2.2048,2.19842,2.20418,10750000.0
2008-04-04 19:22:00,2.20335,2.20487,2.20142,2.20309,7500000.0
2008-04-04 19:23:00,2.20543,2.20663,2.20124,2.20663,10500000.0
2008-04-04 19:24:00,2.20659,2.20659,2.20139,2.2047,8130000.0
2008-04-04 19:25:00,2.2034,2.20602,2.19747,2.20602,8130000.0
2008-04-04 19:26:00,2.20245,2.20645,2.20245,2.20645,5250000.0
2008-04-04 19:27:00,2.20104,2.20555,2.20104,2.20529,6000000.0
2008-04-04 19:28:00,2.20584,2.20677,2.20124,2.20514,6500000.0
2008-04-04 19:29:00,2.20428,2.20687,2.20158,2.20687,17000000.0
2008-04-04 19:30:00,2.20136,2.2052,2.20136,2.20423,9250000.0
2008-04-04 19:31:00,2.20319,2.20587,2.20102,2.20282,10750000.0
2008-04-04 19:32:00,2.20496,2.20547,2.20168,2.20547,7000000.0
2008-04-04 19:33:00,2.20662,2.20662,2.1993,2.20435,10250000.0
2008-04-04 19:34:00,2.20251,2.20568,2.20251,2.20568,11000000.0
2008-04-04 19:35:00,2.20647,2.20696,2.20181,2.20564,7000000.0
2008-04-04 19:36:00,2.20297,2.2068,2.20297,2.2068,7500000.0
2008-04-04 19:37:00,2.20363,2.20601,2.19986,2.20585,8750000.0
2008-04-04 19:38:00,2.20442,2.20541,2.20355,2.20389,7000000.0
2008-04-04 19:39:00,2.20578,2.2066,2.20436,2.20468,10500000.0
2008-04-04 19:40:00,2.20567,2.20633,2.20432,2.20579,7500000.0
2008-04-04 19:41:00,2.2052,2.20575,2.20049,2.20312,8250000.0
2008-04-04 19:42:00,2.20469,2.20586,2.20358,2.20586,6880000.0
2008-04-04 19:43:00,2.20432,2.20602,2.20379,2.20595,10500000.0
2008-04-04 19:44:00,2.20579,2.20579,2.20075,2.20359,12750000.0
2008-04-04 19:45:00,2.20588,2.20675,2.20276,2.20644,9000000.0
2008-04-04 19:46:00,2.20536,2.20705,2.20295,2.20705,5500000.0
2008-04-04 19:47:00,2.20328,2.20742,2.20328,2.20675,8130000.0
2008-04-04 19:48:00,2.20688,2.20688,2.20199,2.20265,6500000.0
2008-04-04 19:49:00,2.20351,2.20689,2.20094,2.20343,5760000.0
2008-04-04 19:50:00,2.20434,2.20571,2.20004,2.20571,8500000.0
2008-04-04 19:51:00,2.20556,2.20556,2.20076,2.20551,9500000.0
2008-04-04 19:52:00,2.20349,2.20569,2.20052,2.20569,7250000.0
2008-04-04 19:53:00,2.20374,2.20626,2.20187,2.2033,7750000.0
2008-04-04 19:54:00,2.2019,2.20612,2.20121,2.20205,8250000.0
2008-04-04 19:55:00,2.20579,2.20587,2.20161,2.20277,10130000.0
2008-04-04 19:56:00,2.20531,2.20531,2.19911,2.20517,8250000.0
2008-04-04 19:57:00,2.20608,2.20651,2.1984,2.2012,16380000.0
2008-04-04 19:58:00,2.20375,2.20568,2.20105,2.20497,10500000.0
2008-04-04 19:59:00,2.20304,2.20495,2.20248,2.20274,8000000.0
2008-04-04 20:00:00,2.20477,2.20517,2.20204,2.20231,10500000.0
2008-04-04 20:01:00,2.2019,2.20462,2.2019,2.20211,7750000.0
2008-04-04 20:02:00,2.20543,2.20543,2.20016,2.20129,8000000.0
2008-04-04 20:03:00,2.20378,2.20512,2.20161,2.20512,9500000.0
2008-04-04 20:04:00,2.20375,2.20541,2.20275,2.20275,8750000.0
2008-04-04 20:05:00,2.20237,2.20542,2.20237,2.20532,10000000.0
2008-04-04 20:06:00,2.20346,2.20575,2.20026,2.20514,9380000.0
2008-04-04 20:07:00,2.20271,2.2056,2.20271,2.20293,11380000.0
2008-04-04 20:08:00,2.20341,2.2059,2.20242,2.2059,5750000.0
2008-04-04 20:09:00,2.20084,2.20518,2.20039,2.20518,9380000.0
2008-04-04 20:10:00,2.20205,2.20416,2.20129,2.20171,8880000.0
2008-04-04 20:11:00,2.20154,2.20425,2.20061,2.20425,10500000.0
2008-04-04 20:12:00,2.20429,2.20478,2.20217,2.20302,8750000.0
2008-04-04 20:13:00,2.2021,2.20396,2.19681,2.20086,6000000.0
2008-04-04 20:14:00,2.20231,2.20441,2.20028,2.20259,9250000.0
2008-04-04 20:15:00,2.20378,2.20394,2.20091,2.20091,8500000.0
2008-04-04 20:16:00,2.20319,2.206,2.20162,2.20571,8880000.0
2008-04-04 20:17:00,2.20145,2.20561,2.19901,2.19901,9000000.0
2008-04-04 20:18:00,2.20257,2.20578,2.19848,2.20578,9010000.0
2008-04-04 20:19:00,2.20379,2.20609,2.19971,2.20291,9250000.0
2008-04-04 20:20:00,2.20274,2.20517,2.19981,2.2025,11750000.0
2008-04-04 20:21:00,2.20546,2.20546,2.20025,2.20496,11750000.0
2008-04-04 20:22:00,2.20625,2.20635,2.20377,2.20526,8630000.0
2008-04-04 20:23:00,2.20554,2.20649,2.20217,2.20282,9000000.0
2008-04-04 20:24:00,2.20576,2.2078,2.20399,2.20474,10250000.0
2008-04-04 20:25:00,2.2054,2.20628,2.2036,2.2036,12000000.0
2008-04-04 20:26:00,2.20449,2.206,2.20145,2.20271,11010000.0
2008-04-04 20:27:00,2.20532,2.20567,2.20032,2.20119,9760000.0
2008-04-04 20:28:00,2.20651,2.20657,2.20112,2.20419,6380000.0
2008-04-04 20:29:00,2.20421,2.2056,2.20282,2.2056,9380000.0
2008-04-04 20:30:00,2.20501,2.20642,2.20297,2.20536,10000000.0
2008-04-04 20:31:00,2.20647,2.20674,2.20323,2.20323,8880000.0
2008-04-04 20:32:00,2.20625,2.20634,2.2041,2.2052,7750000.0
2008-04-04 20:33:00,2.20647,2.20699,2.20081,2.20237,8510000.0
2008-04-04 20:34:00,2.2033,2.20582,2.2033,2.20553,6000000.0
2008-04-04 20:35:00,2.20408,2.20567,2.20269,2.20542,5750000.0
2008-04-04 20:36:00,2.20264,2.20628,2.20203,2.20615,8500000.0
2008-04-04 20:37:00,2.20577,2.20808,2.20275,2.20514,12000000.0
2008-04-04 20:38:00,2.20474,2.20524,2.2007,2.20524,11630000.0
2008-04-04 20:39:00,2.20386,2.205,2.19927,2.19927,5750000.0
2008-04-04 20:40:00,2.20386,2.2057,2.19823,2.20531,12510000.0
2008-04-04 20:41:00,2.20697,2.20697,2.2036,2.2036,4880000.0
2008-04-04 20:42:00,2.20402,2.20715,2.2038,2.20585,11250000.0
2008-04-04 20:43:00,2.20559,2.20559,2.20091,2.20209,8010000.0
2008-04-04 20:44:00,2.20507,2.20588,2.2008,2.20588,12880000.0
2008-04-04 20:45:00,2.20448,2.20604,2.20336,2.20516,8000000.0
2008-04-04 20:46:00,2.20439,2.20644,2.20278,2.20278,5750000.0
2008-04-04 20:47:00,2.20339,2.20525,2.20063,2.2048,8130000.0
2008-04-04 20:48:00,2.20497,2.20634,2.20281,2.20634,5250000.0
2008-04-04 20:49:00,2.20482,2.20581,2.20097,2.20537,8380000.0
2008-04-04 20:50:00,2.20343,2.20513,2.20013,2.20343,10880000.0
2008-04-04 20:51:00,2.19996,2.20676,2.19996,2.2042,7000000.0
2008-04-04 20:52:00,2.20506,2.2063,2.20038,2.20586,6250000.0
2008-04-04 20:53:00,2.20537,2.20537,2.19927,2.20265,9000000.0
2008-04-04 20:54:00,2.20608,2.20608,2.20146,2.20438,10000000.0
2008-04-04 20:55:00,2.2031,2.20493,2.20071,2.20489,12640000.0
2008-04-04 20:56:00,2.20095,2.20482,2.19962,2.19962,5250000.0
2008-04-04 20:57:00,2.20456,2.20487,2.19919,2.20383,12000000.0
2008-04-04 20:58:00,2.20485,2.20517,2.20101,2.20355,8250000.0
2008-04-04 20:59:00,2.20488,2.20488,2.19735,2.20354,10750000.0
2008-04-04 21:00:00,2.20264,2.20469,2.19983,2.20069,7250000.0
2008-04-04 21:01:00,2.2046,2.20469,2.20153,2.20469,6380000.0
2008-04-04 21:02:00,2.20411,2.20587,2.20168,2.20168,12500000.0
2008-04-04 21:03:00,2.20389,2.20513,2.20301,2.20398,9880000.0
2008-04-04 21:04:00,2.20578,2.20658,2.20257,2.20658,11500000.0
2008-04-04 21:05:00,2.2065,2.20687,2.20311,2.20583,6500000.0
2008-04-04 21:06:00,2.20488,2.20663,2.2002,2.20411,10250000.0
2008-04-04 21:07:00,2.20484,2.20702,2.20326,2.20332,9500000.0
2008-04-04 21:08:00,2.20292,2.2056,2.20271,2.2056,12880000.0
2008-04-04 21:09:00,2.20542,2.20626,2.20163,2.20252,8750000.0
2008-04-04 21:10:00,2.20519,2.20538,2.19864,2.19864,8250000.0
2008-04-04 21:11:00,2.20525,2.20525,2.2005,2.20491,6000000.0
2008-04-04 21:12:00,2.20413,2.20575,2.20139,2.20164,6000000.0
2008-04-04 21:13:00,2.20108,2.20501,2.20108,2.20334,8380000.0
2008-04-04 21:14:00,2.20504,2.20548,2.20106,2.20106,7750000.0
2008-04-04 21:15:00,2.20355,2.20381,2.19836,2.20205,6500000.0
2008-04-04 21:16:00,2.20173,2.20455,2.2,2.2,6380000.0
2008-04-04 21:17:00,2.19928,2.20464,2.19823,2.20273,13500000.0
2008-04-04 21:18:00,2.20331,2.20375,2.19822,2.20118,9250000.0
2008-04-04 21:19:00,2.20291,2.20452,2.20283,2.20366,5250000.0
2008-04-04 21:20:00,2.20294,2.20432,2.19879,2.20407,7500000.0
2008-04-04 21:21:00,2.20046,2.20416,2.20008,2.20155,8630000.0
2008-04-04 21:22:00,2.20227,2.20543,2.19814,2.20401,9250000.0
2008-04-04 21:23:00,2.20125,2.20517,2.20114,2.20517,7000000.0
2008-04-04 21:24:00,2.20343,2.20476,2.20061,2.20164,7630000.0
2008-04-04 21:25:00,2.20354,2.20433,2.19923,2.20253,8500000.0
2008-04-04 21:26:00,2.20243,2.20248,2.19917,2.20248,7000000.0
2008-04-04 21:27:00,2.20269,2.20414,2.19984,2.19984,6000000.0
2008-04-04 21:28:00,2.20019,2.20397,2.19848,2.20381,7880000.0
2008-04-04 21:29:00,2.2036,2.2041,2.19861,2.20387,8250000.0
2008-04-04 21:30:00,2.20335,2.20405,2.19924,2.20405,8250000.0
2008-04-04 21:31:00,2.20089,2.20361,2.19898,2.20022,11380000.0
2008-04-04 21:32:00,2.20044,2.20379,2.1987,2.20225,5880000.0
2008-04-04 21:33:00,2.20076,2.20367,2.19989,2.20348,6000000.0
2008-04-04 21:34:00,2.20249,2.20343,2.20047,2.20282,10250000.0
2008-04-04 21:35:00,2.19792,2.20393,2.19792,2.20393,7250000.0
2008-04-04 21:36:00,2.2022,2.20337,2.20144,2.20337,6250000.0
2008-04-04 21:37:00,2.20109,2.20521,2.20101,2.20504,12000000.0
2008-04-04 21:38:00,2.20197,2.2036,2.20011,2.20065,9000000.0
2008-04-04 21:39:00,2.20315,2.20399,2.19997,2.20243,8750000.0
2008-04-04 21:40:00,2.20276,2.2039,2.20003,2.2039,10000000.0
2008-04-04 21:41:00,2.20171,2.20334,2.1983,2.1983,6250000.0
2008-04-04 21:42:00,2.20267,2.20396,2.2019,2.20343,8500000.0
2008-04-04 21:43:00,2.20449,2.20449,2.20068,2.20264,9500000.0
2008-04-04 21:44:00,2.20386,2.20415,2.20257,2.20257,7750000.0
2008-04-04 21:45:00,2.20367,2.20405,2.20086,2.2014,9000000.0
2008-04-04 21:46:00,2.20413,2.20413,2.20015,2.20359,8500000.0
2008-04-04 21:47:00,2.20371,2.20408,2.20058,2.20399,8000000.0
2008-04-04 21:48:00,2.20292,2.2052,2.1997,2.20082,13130000.0
2008-04-04 21:49:00,2.2043,2.20485,2.20113,2.20113,5750000.0
2008-04-04 21:50:00,2.19955,2.20432,2.19955,2.20432,5880000.0
2008-04-04 21:51:00,2.20415,2.2052,2.20277,2.20285,7500000.0
2008-04-04 21:52:00,2.20109,2.20401,2.19922,2.2019,7000000.0
2008-04-04 21:53:00,2.20321,2.20516,2.2018,2.2018,6750000.0
2008-04-04 21:54:00,2.20205,2.20456,2.2015,2.20408,11000000.0
2008-04-04 21:55:00,2.19972,2.20471,2.19972,2.20183,10250000.0
2008-04-04 21:56:00,2.2024,2.20401,2.19955,2.20105,5500000.0
2008-04-04 21:57:00,2.20054,2.20447,2.20054,2.20209,9250000.0
2008-04-04 21:58:00,2.20339,2.20339,2.20011,2.20252,5750000.0
2008-04-04 21:59:00,2.201,2.20447,2.20006,2.20006,10750000.0
2008-04-04 22:00:00,2.20314,2.20469,2.20231,2.20469,6000000.0
2008-04-04 22:01:00,2.20031,2.20461,2.19963,2.20461,8000000.0
2008-04-04 22:02:00,2.20345,2.20431,2.20007,2.20431,5750000.0
2008-04-04 22:03:00,2.20104,2.20467,2.1997,2.20286,10250000.0
2008-04-04 22:04:00,2.19747,2.20415,2.19747,2.20203,6500000.0
2008-04-04 22:05:00,2.20374,2.20388,2.20061,2.20061,5500000.0
2008-04-04 22:06:00,2.20147,2.20461,2.19914,2.20461,9250000.0
2008-04-04 22:07:00,2.20173,2.20391,2.19877,2.20191,6260000.0
2008-04-04 22:08:00,2.20219,2.20439,2.20189,2.20311,5760000.0
2008-04-04 22:09:00,2.20546,2.20546,2.20002,2.20354,9000000.0
2008-04-04 22:10:00,2.20426,2.20518,2.19856,2.20306,11250000.0
2008-04-04 22:11:00,2.19845,2.20464,2.19845,2.20371,5500000.0
2008-04-04 22:12:00,2.20111,2.20393,2.20053,2.20234,5500000.0
2008-04-04 22:13:00,2.2043,2.20493,2.19814,2.20461,6750000.0
2008-04-04 22:14:00,2.20257,2.20512,2.20092,2.20092,8630000.0
2008-04-04 22:15:00,2.19912,2.20326,2.19832,2.20181,15500000.0
2008-04-04 22:16:00,2.20425,2.20568,2.2011,2.20568,6250000.0
2008-04-04 22:17:00,2.20195,2.20345,2.19766,2.19999,8750000.0
2008-04-04 22:18:00,2.20174,2.20345,2.19911,2.19911,9250000.0
2008-04-04 22:19:00,2.20173,2.20367,2.20173,2.20321,7000000.0
2008-04-04 22:20:00,2.20203,2.20312,2.1981,2.1981,8630000.0
2008-04-04 22:21:00,2.20482,2.20482,2.20146,2.20286,8000000.0
2008-04-04 22:22:00,2.2043,2.20461,2.20072,2.202,11000000.0
2008-04-04 22:23:00,2.20367,2.20411,2.1994,2.1994,7750000.0
2008-04-04 22:24:00,2.20404,2.20404,2.19967,2.20173,7750000.0
2008-04-04 22:25:00,2.20073,2.20277,2.19989,2.201,6250000.0
2008-04-04 22:26:00,2.20332,2.20332,2.20021,2.20177,7130000.0
2008-04-04 22:27:00,2.19976,2.20486,2.19898,2.19898,6250000.0
2008-04-04 22:28:00,2.20181,2.20345,2.19883,2.19883,11000000.0
2008-04-04 22:29:00,2.20091,2.20422,2.20059,2.20422,12000000.0
2008-04-04 22:30:00,2.20147,2.20561,2.20092,2.20517,7250000.0
2008-04-04 22:31:00,2.20216,2.20441,2.19895,2.20127,11250000.0
2008-04-04 22:32:00,2.20219,2.20359,2.20219,2.20256,10000000.0
2008-04-04 22:33:00,2.20325,2.20536,2.20101,2.20101,7500000.0
2008-04-04 22:34:00,2.20485,2.20509,2.20308,2.20362,7000000.0
2008-04-04 22:35:00,2.20464,2.20564,2.20254,2.20362,6880000.0
2008-04-04 22:36:00,2.20644,2.20644,2.20196,2.2057,6000000.0
2008-04-04 22:37:00,2.20456,2.20491,2.1979,2.1979,8380000.0
2008-04-04 22:38:00,2.20323,2.20566,2.20323,2.20366,8250000.0
2008-04-04 22:39:00,2.20165,2.20538,2.20028,2.20028,6000000.0
2008-04-04 22:40:00,2.20519,2.20553,2.2032,2.2032,8250000.0
2008-04-04 22:41:00,2.20497,2.20578,2.20264,2.20345,8750000.0
2008-04-04 22:42:00,2.20719,2.20719,2.2023,2.2023,5500000.0
2008-04-04 22:43:00,2.19898,2.20633,2.19898,2.20633,8880000.0
2008-04-04 22:44:00,2.20651,2.20789,2.20283,2.20789,6250000.0
2008-04-04 22:45:00,2.20421,2.20649,2.20332,2.20649,7000000.0
2008-04-04 22:46:00,2.20477,2.207,2.20189,2.20668,6000000.0
2008-04-04 22:47:00,2.20547,2.206,2.20011,2.206,5750000.0
2008-04-04 22:48:00,2.20488,2.20749,2.2029,2.20343,10130000.0
2008-04-04 22:49:00,2.20361,2.20513,2.19953,2.20155,6250000.0
2008-04-04 22:50:00,2.20199,2.20519,2.20108,2.20512,8500000.0
2008-04-04 22:51:00,2.1995,2.20387,2.19759,2.2024,10380000.0
2008-04-04 22:52:00,2.20184,2.20436,2.19939,2.20164,5500000.0
2008-04-04 22:53:00,2.20295,2.20352,2.19928,2.19928,8250000.0
2008-04-04 22:54:00,2.20418,2.20435,2.20169,2.20169,7000000.0
2008-04-04 22:55:00,2.20105,2.20371,2.20042,2.20238,6000000.0
2008-04-04 22:56:00,2.20341,2.20368,2.19752,2.20368,5250000.0
2008-04-04 22:57:00,2.2001,2.20307,2.19921,2.20174,5750000.0
2008-04-04 22:58:00,2.20292,2.20292,2.19454,2.19739,6750000.0
2008-04-04 22:59:00,2.20148,2.20415,2.19967,2.20348,8250000.0
2008-04-06 23:00:00,2.19883,2.20158,2.19748,2.20158,8500000.0
2008-04-06 23:01:00,2.20161,2.20247,2.19977,2.20247,10500000.0
2008-04-06 23:02:00,2.20122,2.20205,2.19961,2.20205,5250000.0
2008-04-06 23:03:00,2.20063,2.20245,2.19806,2.20163,10380000.0
2008-04-06 23:04:00,2.20098,2.20162,2.19745,2.20112,6000000.0
2008-04-06 23:05:00,2.19838,2.20053,2.1961,2.1961,8130000.0
2008-04-06 23:06:00,2.19758,2.20125,2.19758,2.20121,8750000.0
2008-04-06 23:07:00,2.19938,2.20121,2.19767,2.19938,8250000.0
2008-04-06 23:08:00,2.20035,2.20177,2.19778,2.20177,7500000.0
2008-04-06 23:09:00,2.20072,2.20162,2.19753,2.20085,7510000.0
2008-04-06 23:10:00,2.20138,2.20138,2.19928,2.19928,9500000.0
2008-04-06 23:11:00,2.20147,2.20319,2.19999,2.20169,8880000.0
2008-04-06 23:12:00,2.20075,2.20137,2.19533,2.2009,8880000.0
2008-04-06 23:13:00,2.20034,2.20138,2.19763,2.20138,8000000.0
2008-04-06 23:14:00,2.19849,2.20179,2.19724,2.19958,6130000.0
2008-04-06 23:15:00,2.1955,2.2011,2.1955,2.2006,6250000.0
2008-04-06 23:16:00,2.20256,2.20256,2.19838,2.20137,6250000.0
2008-04-06 23:17:00,2.20272,2.20292,2.20087,2.20292,7000000.0
2008-04-06 23:18:00,2.20168,2.20258,2.2004,2.20066,10750000.0
2008-04-06 23:19:00,2.19687,2.20183,2.19687,2.19913,7500000.0
2008-04-06 23:20:00,2.20098,2.20296,2.20061,2.20273,8500000.0
2008-04-06 23:21:00,2.19844,2.20328,2.19844,2.20328,8250000.0
2008-04-06 23:22:00,2.20141,2.20328,2.19999,2.20314,8000000.0
2008-04-06 23:23:00,2.20321,2.20324,2.19907,2.20141,9250000.0
2008-04-06 23:24:00,2.20325,2.2034,2.19836,2.2034,5750000.0
2008-04-06 23:25:00,2.20199,2.20227,2.19826,2.20025,6500000.0
2008-04-06 23:27:00,2.20138,2.20309,2.20123,2.20309,5750000.0
2008-04-06 23:28:00,2.20124,2.2033,2.19951,2.20153,6250000.0
2008-04-06 23:29:00,2.20238,2.20346,2.2016,2.20312,10500000.0
2008-04-06 23:30:00,2.19912,2.20393,2.19912,2.20219,8130000.0
2008-04-06 23:31:00,2.20263,2.20566,2.20176,2.20222,8630000.0
2008-04-06 23:32:00,2.2035,2.20351,2.19835,2.20055,6750000.0
2008-04-06 23:33:00,2.20361,2.20361,2.1985,2.20348,5750000.0
2008-04-06 23:34:00,2.20302,2.20302,2.19826,2.2024,7250000.0
2008-04-06 23:35:00,2.20414,2.20414,2.20043,2.20218,8250000.0
2008-04-06 23:36:00,2.2019,2.20363,2.19957,2.20363,9000000.0
2008-04-06 23:38:00,2.20421,2.20425,2.20333,2.20425,5500000.0
2008-04-06 23:39:00,2.1972,2.20289,2.1972,2.20289,6000000.0
2008-04-06 23:41:00,2.20414,2.20422,2.20237,2.20307,10000000.0
2008-04-06 23:42:00,2.20054,2.20303,2.19739,2.20303,9250000.0
2008-04-06 23:43:00,2.20237,2.20237,2.20063,2.20221,7750000.0
2008-04-06 23:44:00,2.20154,2.20299,2.19945,2.19945,9000000.0
2008-04-06 23:45:00,2.20212,2.20222,2.19898,2.19988,8250000.0
2008-04-06 23:46:00,2.20159,2.20356,2.20159,2.20314,5380000.0
2008-04-06 23:47:00,2.20147,2.20295,2.19959,2.2028,7000000.0
2008-04-06 23:48:00,2.19941,2.20287,2.19941,2.20287,7750000.0
2008-04-06 23:49:00,2.20025,2.20291,2.19766,2.19957,8250000.0
2008-04-06 23:50:00,2.20278,2.20278,2.19802,2.20277,7250000.0
2008-04-06 23:51:00,2.20317,2.20317,2.19828,2.20257,6000000.0
2008-04-06 23:52:00,2.20202,2.20284,2.19931,2.19931,7880000.0
2008-04-06 23:53:00,2.19918,2.20233,2.19646,2.20018,10130000.0
2008-04-06 23:55:00,2.20248,2.20393,2.20241,2.20241,7140000.0
2008-04-06 23:56:00,2.20292,2.20322,2.19917,2.19917,5630000.0
2008-04-06 23:58:00,2.20191,2.20227,2.19893,2.20162,6380000.0
2008-04-06 23:59:00,2.2027,2.20282,2.20033,2.20097,8750000.0
2008-04-07 00:00:00,2.20658,2.20658,2.20133,2.20171,13000000.0
2008-04-07 00:01:00,2.20176,2.2025,2.19891,2.19891,7000000.0
2008-04-07 00:02:00,2.2024,2.20343,2.20227,2.20343,10750000.0
2008-04-07 00:03:00,2.20005,2.20351,2.19976,2.20246,12500000.0
2008-04-07 00:04:00,2.19888,2.20241,2.19888,2.20207,11250000.0
2008-04-07 00:05:00,2.20321,2.20556,2.19908,2.20384,13880000.0
2008-04-07 00:06:00,2.203,2.203,2.19733,2.2021,8750000.0
2008-04-07 00:07:00,2.20086,2.20439,2.19906,2.20349,9250000.0
2008-04-07 00:08:00,2.20222,2.20487,2.20057,2.20394,10000000.0
2008-04-07 00:09:00,2.20362,2.20362,2.19804,2.19944,8250000.0
2008-04-07 00:10:00,2.20082,2.20442,2.20047,2.20402,10380000.0
2008-04-07 00:11:00,2.20018,2.20364,2.20018,2.20337,8250000.0
2008-04-07 00:12:00,2.20402,2.20402,2.20139,2.203,12000000.0
2008-04-07 00:13:00,2.20414,2.20487,2.20232,2.20487,8130000.0
2008-04-07 00:14:00,2.20216,2.20397,2.19954,2.20286,8500000.0
2008-04-07 00:15:00,2.20384,2.20384,2.20156,2.20318,9250000.0
2008-04-07 00:16:00,2.2005,2.20425,2.2005,2.20147,6500000.0
2008-04-07 00:17:00,2.20314,2.20346,2.1995,2.20146,8500000.0
2008-04-07 00:18:00,2.20349,2.20442,2.2017,2.20327,5500000.0
2008-04-07 00:19:00,2.20203,2.20449,2.20203,2.2027,6880000.0
2008-04-07 00:20:00,2.20126,2.20468,2.20126,2.20409,8250000.0
2008-04-07 00:21:00,2.20445,2.20481,2.2009,2.20478,8500000.0
2008-04-07 00:22:00,2.20515,2.20515,2.20318,2.2043,5750000.0
2008-04-07 00:23:00,2.20018,2.20523,2.20018,2.20523,6500000.0
2008-04-07 00:24:00,2.205,2.205,2.20138,2.20439,9000000.0
2008-04-07 00:25:00,2.20274,2.20507,2.20172,2.20172,7250000.0
2008-04-07 00:26:00,2.20085,2.20491,2.20085,2.20462,8750000.0
2008-04-07 00:27:00,2.20232,2.20613,2.20193,2.20448,8500000.0
2008-04-07 00:28:00,2.20388,2.2058,2.20388,2.20551,8750000.0
2008-04-07 00:29:00,2.20185,2.20335,2.19661,2.20297,20630000.0
2008-04-07 00:30:00,2.20524,2.20688,2.20064,2.20523,10500000.0
2008-04-07 00:31:00,2.1996,2.20393,2.19934,2.20278,9250000.0
2008-04-07 00:32:00,2.20569,2.20569,2.20225,2.20552,14130000.0
2008-04-07 00:33:00,2.204,2.20609,2.20023,2.20477,5750000.0
2008-04-07 00:34:00,2.20555,2.20559,2.20134,2.20526,5500000.0
2008-04-07 00:35:00,2.20546,2.20546,2.20188,2.20542,6000000.0
2008-04-07 00:36:00,2.20321,2.2062,2.20232,2.20232,13250000.0
2008-04-07 00:37:00,2.20407,2.2054,2.20354,2.20508,7750000.0
2008-04-07 00:38:00,2.20562,2.20618,2.20282,2.20561,8250000.0
2008-04-07 00:39:00,2.20349,2.20435,2.20106,2.20106,6250000.0
2008-04-07 00:40:00,2.20379,2.20622,2.20214,2.20592,7250000.0
2008-04-07 00:41:00,2.20517,2.20566,2.20243,2.20563,7750000.0
2008-04-07 00:42:00,2.2058,2.20652,2.20241,2.20649,7000000.0
2008-04-07 00:43:00,2.19968,2.20493,2.19968,2.2046,9500000.0
2008-04-07 00:44:00,2.19984,2.20459,2.19984,2.20459,5750000.0
2008-04-07 00:45:00,2.20386,2.20523,2.20153,2.2048,14750000.0
2008-04-07 00:46:00,2.20451,2.20553,2.20148,2.20271,11750000.0
2008-04-07 00:47:00,2.20443,2.20443,2.20021,2.20404,5250000.0
2008-04-07 00:48:00,2.20044,2.20371,2.2001,2.20319,10130000.0
2008-04-07 00:49:00,2.20212,2.20348,2.20122,2.20199,7500000.0
2008-04-07 00:50:00,2.2035,2.20373,2.20069,2.2025,8130000.0
2008-04-07 00:51:00,2.20052,2.20406,2.19853,2.20202,9750000.0
2008-04-07 00:52:00,2.20313,2.20386,2.20036,2.20386,5500000.0
2008-04-07 00:53:00,2.20291,2.20437,2.2003,2.20043,15260000.0
2008-04-07 00:54:00,2.20275,2.20442,2.20166,2.20426,6750000.0
2008-04-07 00:55:00,2.20234,2.20394,2.20017,2.20028,7000000.0
2008-04-07 00:56:00,2.20236,2.20367,2.20124,2.20367,7750000.0
2008-04-07 00:57:00,2.20283,2.20309,2.20099,2.20309,5750000.0
2008-04-07 00:58:00,2.20236,2.2029,2.19998,2.2006,8750000.0
2008-04-07 00:59:00,2.20203,2.20348,2.20149,2.20231,10750000.0
2008-04-07 01:00:00,2.2033,2.2033,2.19635,2.20018,10750000.0
2008-04-07 01:01:00,2.2025,2.20354,2.20114,2.20276,9000000.0
2008-04-07 01:02:00,2.20002,2.20413,2.19993,2.20248,12250000.0
2008-04-07 01:03:00,2.20377,2.20377,2.19783,2.20333,12640000.0
2008-04-07 01:04:00,2.20137,2.20282,2.19637,2.2025,13750000.0
2008-04-07 01:05:00,2.20146,2.20228,2.19616,2.20158,11000000.0
2008-04-07 01:06:00,2.20075,2.20276,2.20038,2.20276,7000000.0
2008-04-07 01:07:00,2.19936,2.20279,2.19867,2.19867,7500000.0
2008-04-07 01:08:00,2.20036,2.20259,2.19866,2.20259,7750000.0
2008-04-07 01:09:00,2.2005,2.20258,2.19913,2.20062,6750000.0
2008-04-07 01:10:00,2.2026,2.20368,2.20126,2.20365,9750000.0
2008-04-07 01:11:00,2.20022,2.20206,2.19819,2.20172,6500000.0
2008-04-07 01:12:00,2.20195,2.20353,2.20021,2.20353,7250000.0
2008-04-07 01:13:00,2.20078,2.20141,2.19788,2.20134,11250000.0
2008-04-07 01:14:00,2.20287,2.20287,2.19807,2.20205,9250000.0
2008-04-07 01:15:00,2.2009,2.2009,2.19674,2.20059,5250000.0
2008-04-07 01:16:00,2.20282,2.20282,2.19779,2.20143,10250000.0
2008-04-07 01:17:00,2.20159,2.20215,2.19745,2.20152,8500000.0
2008-04-07 01:18:00,2.19874,2.20284,2.19874,2.20139,13250000.0
2008-04-07 01:19:00,2.20049,2.20273,2.19862,2.20172,6250000.0
2008-04-07 01:20:00,2.20014,2.20271,2.1984,2.19957,10630000.0
2008-04-07 01:21:00,2.20074,2.20208,2.1981,2.19971,12130000.0
2008-04-07 01:22:00,2.19738,2.20152,2.19659,2.19659,11750000.0
2008-04-07 01:23:00,2.19908,2.20117,2.19557,2.19997,10750000.0
2008-04-07 01:24:00,2.1965,2.20143,2.1965,2.19813,5500000.0
2008-04-07 01:25:00,2.2008,2.20458,2.19799,2.19908,8630000.0
2008-04-07 01:26:00,2.20238,2.20238,2.19743,2.20197,6500000.0
2008-04-07 01:27:00,2.19882,2.20207,2.19713,2.20024,9750000.0
2008-04-07 01:28:00,2.20292,2.20292,2.19873,2.19984,6250000.0
2008-04-07 01:29:00,2.20123,2.20355,2.19929,2.19929,10130000.0
2008-04-07 01:30:00,2.19662,2.20197,2.19649,2.20046,11630000.0
2008-04-07 01:31:00,2.19834,2.20273,2.19831,2.20159,12000000.0
2008-04-07 01:32:00,2.20321,2.20321,2.20079,2.20229,8000000.0
2008-04-07 01:33:00,2.20258,2.20331,2.19919,2.20123,8880000.0
2008-04-07 01:34:00,2.2007,2.20285,2.19722,2.20279,7750000.0
2008-04-07 01:35:00,2.20135,2.20405,2.19985,2.20041,5250000.0
2008-04-07 01:36:00,2.20332,2.20332,2.20043,2.20043,12010000.0
2008-04-07 01:37:00,2.20405,2.20491,2.19921,2.20047,14250000.0
2008-04-07 01:38:00,2.20355,2.20355,2.20047,2.20047,6000000.0
2008-04-07 01:39:00,2.2032,2.2032,2.19819,2.1988,5500000.0
2008-04-07 01:40:00,2.20214,2.20214,2.19914,2.20151,7010000.0
2008-04-07 01:41:00,2.20118,2.20178,2.19835,2.19835,6130000.0
2008-04-07 01:42:00,2.19765,2.20236,2.19765,2.20236,6750000.0
2008-04-07 01:43:00,2.20219,2.20297,2.19847,2.19847,5880000.0
2008-04-07 01:44:00,2.20258,2.20323,2.20123,2.20123,8630000.0
2008-04-07 01:45:00,2.19869,2.20276,2.19869,2.20121,12380000.0
2008-04-07 01:46:00,2.19947,2.20231,2.19883,2.20091,11500000.0
2008-04-07 01:47:00,2.20176,2.20273,2.19891,2.20241,8750000.0
2008-04-07 01:48:00,2.20365,2.20365,2.19749,2.20358,10880000.0
2008-04-07 01:50:00,2.20083,2.20453,2.20083,2.20399,8130000.0
2008-04-07 01:51:00,2.20217,2.20354,2.20031,2.20354,8000000.0
2008-04-07 01:52:00,2.20182,2.20344,2.20086,2.20242,11250000.0
2008-04-07 01:53:00,2.20277,2.20326,2.20003,2.20003,10130000.0
2008-04-07 01:54:00,2.20179,2.20352,2.19983,2.20202,10750000.0
2008-04-07 01:55:00,2.2035,2.2035,2.19814,2.20296,14880000.0
2008-04-07 01:56:00,2.20059,2.20274,2.19948,2.20171,5880000.0
2008-04-07 01:57:00,2.20311,2.20311,2.20001,2.20001,12250000.0
2008-04-07 01:58:00,2.20291,2.20311,2.20007,2.20176,11250000.0
2008-04-07 02:00:00,2.20369,2.20369,2.19961,2.20248,7500000.0
2008-04-07 02:01:00,2.20269,2.20362,2.20077,2.20349,6380000.0
2008-04-07 02:02:00,2.20415,2.20415,2.20121,2.20331,11130000.0
2008-04-07 02:03:00,2.20243,2.20348,2.19999,2.20277,7750000.0
2008-04-07 02:04:00,2.20364,2.20364,2.1981,2.20354,11250000.0
2008-04-07 02:05:00,2.2024,2.20364,2.19943,2.20177,14380000.0
2008-04-07 02:06:00,2.20192,2.2035,2.20174,2.20191,8750000.0
2008-04-07 02:07:00,2.20187,2.20495,2.20187,2.20495,11500000.0
2008-04-07 02:08:00,2.20494,2.20494,2.20196,2.20444,7750000.0
2008-04-07 02:09:00,2.20367,2.20455,2.19969,2.19969,6630000.0
2008-04-07 02:10:00,2.20458,2.20458,2.20077,2.20449,6130000.0
2008-04-07 02:11:00,2.20315,2.20601,2.19878,2.20601,10250000.0
2008-04-07 02:12:00,2.20558,2.20558,2.19966,2.20315,10750000.0
2008-04-07 02:13:00,2.20346,2.20516,2.20251,2.20345,13750000.0
2008-04-07 02:14:00,2.2042,2.20575,2.20107,2.20107,11750000.0
2008-04-07 02:15:00,2.20364,2.20441,2.20312,2.20352,5510000.0
2008-04-07 02:16:00,2.20308,2.20579,2.20184,2.20544,5750000.0
2008-04-07 02:17:00,2.20462,2.20691,2.20351,2.20351,7000000.0
2008-04-07 02:18:00,2.20141,2.20602,2.20141,2.20394,7000000.0
2008-04-07 02:19:00,2.20496,2.20659,2.20427,2.20594,7000000.0
2008-04-07 02:20:00,2.2054,2.20681,2.20123,2.20681,5500000.0
2008-04-07 02:21:00,2.20709,2.20709,2.20465,2.2065,10000000.0
2008-04-07 02:22:00,2.20725,2.20767,2.20053,2.20463,16250000.0
2008-04-07 02:23:00,2.20442,2.20673,2.20385,2.20482,7630000.0
2008-04-07 02:24:00,2.20636,2.20673,2.20163,2.20337,6000000.0
2008-04-07 02:25:00,2.20662,2.20695,2.20165,2.20695,7010000.0
2008-04-07 02:26:00,2.20462,2.20606,2.20291,2.20457,9500000.0
2008-04-07 02:27:00,2.20665,2.20696,2.20494,2.2064,5750000.0
2008-04-07 02:28:00,2.20689,2.20729,2.20256,2.20419,11750000.0
2008-04-07 02:29:00,2.20567,2.2064,2.20104,2.2031,8500000.0
2008-04-07 02:30:00,2.2028,2.20642,2.2028,2.20442,11000000.0
2008-04-07 02:31:00,2.20418,2.20541,2.20302,2.20421,8250000.0
2008-04-07 02:32:00,2.20413,2.20524,2.19908,2.20244,10500000.0
2008-04-07 02:33:00,2.20488,2.20488,2.20025,2.20262,9000000.0
2008-04-07 02:34:00,2.20158,2.20509,2.19865,2.20427,9130000.0
2008-04-07 02:35:00,2.20133,2.20541,2.20133,2.20224,7500000.0
2008-04-07 02:36:00,2.20657,2.20712,2.20082,2.20475,11000000.0
2008-04-07 02:37:00,2.19968,2.20661,2.19968,2.20273,12630000.0
2008-04-07 02:38:00,2.20378,2.20599,2.20253,2.2059,14250000.0
2008-04-07 02:39:00,2.20384,2.20603,2.20106,2.20234,14000000.0
2008-04-07 02:40:00,2.20564,2.20581,2.20119,2.20265,10000000.0
2008-04-07 02:41:00,2.20345,2.20545,2.20114,2.20114,7500000.0
2008-04-07 02:42:00,2.20533,2.20571,2.20157,2.20571,9250000.0
2008-04-07 02:43:00,2.20375,2.20553,2.2002,2.20211,10000000.0
2008-04-07 02:44:00,2.20429,2.20467,2.20012,2.20288,7000000.0
2008-04-07 02:45:00,2.20273,2.20521,2.20153,2.20504,13500000.0
2008-04-07 02:46:00,2.20297,2.20545,2.20118,2.20437,8880000.0
2008-04-07 02:47:00,2.20524,2.20545,2.20315,2.20512,11000000.0
2008-04-07 02:48:00,2.20506,2.20586,2.20257,2.20501,6250000.0
2008-04-07 02:49:00,2.2049,2.20601,2.20378,2.2059,9000000.0
2008-04-07 02:50:00,2.20538,2.20538,2.20206,2.20206,6500000.0
2008-04-07 02:51:00,2.20368,2.20525,2.20043,2.20525,12010000.0
2008-04-07 02:52:00,2.20038,2.20546,2.20038,2.20322,6010000.0
2008-04-07 02:53:00,2.20602,2.20602,2.20334,2.20595,9250000.0
2008-04-07 02:54:00,2.20588,2.20588,2.19989,2.20578,9000000.0
2008-04-07 02:55:00,2.2039,2.20558,2.19731,2.20558,13500000.0
2008-04-07 02:56:00,2.20539,2.20554,2.19713,2.20554,11250000.0
2008-04-07 02:57:00,2.20624,2.20634,2.20367,2.20375,8500000.0
2008-04-07 02:58:00,2.2078,2.2078,2.2041,2.20621,8250000.0
2008-04-07 02:59:00,2.20334,2.20559,2.19848,2.20464,8880000.0
2008-04-07 03:00:00,2.20446,2.20808,2.20446,2.20808,10630000.0
2008-04-07 03:01:00,2.20331,2.20713,2.20278,2.20497,10750000.0
2008-04-07 03:02:00,2.208,2.208,2.2055,2.20692,5750000.0
2008-04-07 03:03:00,2.20709,2.20709,2.20289,2.20592,5750000.0
2008-04-07 03:04:00,2.20442,2.2079,2.20319,2.20539,7000000.0
2008-04-07 03:05:00,2.20634,2.20634,2.20172,2.20622,6750000.0
2008-04-07 03:06:00,2.20268,2.20714,2.20216,2.20714,18750000.0
2008-04-07 03:07:00,2.20766,2.20766,2.2043,2.20646,7500000.0
2008-04-07 03:08:00,2.2082,2.2082,2.20374,2.20419,10130000.0
2008-04-07 03:09:00,2.20691,2.20759,2.20438,2.20716,7750000.0
2008-04-07 03:10:00,2.20767,2.20767,2.20574,2.20593,5750000.0
2008-04-07 03:11:00,2.20372,2.20659,2.20099,2.20263,9250000.0
2008-04-07 03:12:00,2.20612,2.20612,2.20215,2.20524,5750000.0
2008-04-07 03:13:00,2.20514,2.20758,2.20425,2.20628,12250000.0
2008-04-07 03:14:00,2.20717,2.20737,2.2016,2.2054,11250000.0
2008-04-07 03:15:00,2.20598,2.20598,2.20131,2.20131,6000000.0
2008-04-07 03:16:00,2.20417,2.20609,2.20015,2.20015,7130000.0
2008-04-07 03:17:00,2.20661,2.20661,2.20043,2.20547,7000000.0
2008-04-07 03:18:00,2.206,2.206,2.2017,2.20472,8260000.0
2008-04-07 03:19:00,2.20576,2.20576,2.20091,2.20564,5630000.0
2008-04-07 03:20:00,2.19898,2.20504,2.19898,2.20162,5880000.0
2008-04-07 03:21:00,2.20601,2.20658,2.20322,2.20602,10000000.0
2008-04-07 03:22:00,2.20438,2.20622,2.20408,2.20577,6380000.0
2008-04-07 03:23:00,2.20496,2.20627,2.2019,2.20285,8500000.0
2008-04-07 03:24:00,2.20539,2.20629,2.2007,2.20627,7250000.0
2008-04-07 03:25:00,2.20366,2.20619,2.20168,2.20619,5880000.0
2008-04-07 03:26:00,2.2061,2.20638,2.19917,2.202,7750000.0
2008-04-07 03:27:00,2.20682,2.20711,2.20327,2.20379,10130000.0
2008-04-07 03:28:00,2.20573,2.20636,2.20052,2.20255,7250000.0
2008-04-07 03:29:00,2.20609,2.20889,2.20277,2.20682,11880000.0
2008-04-07 03:30:00,2.20411,2.20633,2.19946,2.20426,15750000.0
2008-04-07 03:31:00,2.20682,2.20695,2.20327,2.20327,6500000.0
2008-04-07 03:32:00,2.20597,2.20597,2.2015,2.20151,8500000.0
2008-04-07 03:33:00,2.20364,2.20623,2.2025,2.20285,6630000.0
2008-04-07 03:34:00,2.20076,2.20595,2.20076,2.20545,7000000.0
2008-04-07 03:35:00,2.20536,2.20592,2.20326,2.20356,7630000.0
2008-04-07 03:36:00,2.20432,2.20559,2.20079,2.20079,7260000.0
2008-04-07 03:37:00,2.20473,2.20557,2.20313,2.20313,5500000.0
2008-04-07 03:38:00,2.20565,2.2061,2.20214,2.20357,5880000.0
2008-04-07 03:39:00,2.20601,2.20601,2.20299,2.20299,9000000.0
2008-04-07 03:40:00,2.2044,2.20637,2.20364,2.20616,6500000.0
2008-04-07 03:41:00,2.20646,2.20646,2.20257,2.20559,7880000.0
2008-04-07 03:42:00,2.20364,2.20626,2.2005,2.20612,6750000.0
2008-04-07 03:43:00,2.20299,2.2068,2.20042,2.20042,6250000.0
2008-04-07 03:44:00,2.20515,2.20625,2.20445,2.20625,7000000.0
2008-04-07 03:45:00,2.20787,2.20787,2.20155,2.20646,11750000.0
2008-04-07 03:46:00,2.20656,2.20764,2.20538,2.20764,9000000.0
2008-04-07 03:47:00,2.20534,2.20773,2.20443,2.20751,8130000.0
2008-04-07 03:48:00,2.20482,2.20694,2.20205,2.20623,5250000.0
2008-04-07 03:49:00,2.20723,2.20723,2.20162,2.20162,7750000.0
2008-04-07 03:50:00,2.20444,2.20739,2.20146,2.20739,7750000.0
2008-04-07 03:51:00,2.20665,2.20808,2.20332,2.20477,7750000.0
2008-04-07 03:52:00,2.2094,2.2094,2.20305,2.20483,9250000.0
2008-04-07 03:53:00,2.20839,2.20994,2.20284,2.20584,8750000.0
2008-04-07 03:54:00,2.20828,2.21175,2.20502,2.20908,16000000.0
2008-04-07 03:55:00,2.20843,2.2089,2.20566,2.20714,8250000.0
2008-04-07 03:56:00,2.20817,2.20867,2.20459,2.20459,8880000.0
2008-04-07 03:57:00,2.20766,2.20825,2.20633,2.2068,11250000.0
2008-04-07 03:58:00,2.20529,2.20837,2.20529,2.20806,7000000.0
2008-04-07 03:59:00,2.20854,2.20907,2.20688,2.20897,10630000.0
2008-04-07 04:00:00,2.2086,2.21033,2.20543,2.21033,12000000.0
2008-04-07 04:01:00,2.2092,2.20958,2.20731,2.20958,9250000.0
2008-04-07 04:02:00,2.21311,2.21359,2.20738,2.21231,14000000.0
2008-04-07 04:03:00,2.20701,2.21381,2.20701,2.21372,7000000.0
2008-04-07 04:04:00,2.21274,2.2137,2.21172,2.21267,6380000.0
2008-04-07 04:05:00,2.21217,2.21291,2.20919,2.21044,8500000.0
2008-04-07 04:06:00,2.2091,2.2129,2.20513,2.20769,11000000.0
2008-04-07 04:07:00,2.21005,2.21316,2.21005,2.21282,6250000.0
2008-04-07 04:08:00,2.21305,2.21328,2.20716,2.21254,10000000.0
2008-04-07 04:09:00,2.21101,2.21155,2.2068,2.21072,9250000.0
2008-04-07 04:10:00,2.20904,2.21242,2.20691,2.21021,5880000.0
2008-04-07 04:11:00,2.21006,2.2115,2.208,2.208,5250000.0
2008-04-07 04:12:00,2.2104,2.2129,2.20849,2.2129,7750000.0
2008-04-07 04:13:00,2.21274,2.21274,2.20943,2.20943,7750000.0
2008-04-07 04:14:00,2.21021,2.21222,2.20784,2.20937,6500000.0
2008-04-07 04:15:00,2.20705,2.21123,2.20705,2.2084,7000000.0
2008-04-07 04:16:00,2.21232,2.21232,2.2075,2.21056,5640000.0
2008-04-07 04:17:00,2.21228,2.21228,2.20577,2.2087,7250000.0
2008-04-07 04:18:00,2.21103,2.21209,2.20829,2.20965,10750000.0
2008-04-07 04:19:00,2.21128,2.21155,2.20922,2.21055,7750000.0
2008-04-07 04:20:00,2.21043,2.2111,2.20785,2.20785,6630000.0
2008-04-07 04:21:00,2.20952,2.21039,2.20847,2.21039,5500000.0
2008-04-07 04:22:00,2.2082,2.21019,2.20587,2.20853,7000000.0
2008-04-07 04:23:00,2.21095,2.21095,2.20602,2.21022,10380000.0
2008-04-07 04:24:00,2.2106,2.21173,2.20657,2.21074,12250000.0
2008-04-07 04:25:00,2.21024,2.21024,2.20315,2.20786,7000000.0
2008-04-07 04:26:00,2.21068,2.2109,2.20646,2.21035,8500000.0
2008-04-07 04:27:00,2.20849,2.21022,2.20633,2.20812,7760000.0
2008-04-07 04:28:00,2.20885,2.21077,2.2065,2.20965,8750000.0
2008-04-07 04:29:00,2.20983,2.21012,2.20576,2.20657,10750000.0
2008-04-07 04:30:00,2.20959,2.21079,2.20794,2.20794,6380000.0
2008-04-07 04:31:00,2.20942,2.21055,2.20501,2.20824,6630000.0
2008-04-07 04:32:00,2.20777,2.21149,2.20704,2.21149,5750000.0
2008-04-07 04:33:00,2.20525,2.2096,2.20525,2.20865,9750000.0
2008-04-07 04:34:00,2.20768,2.20993,2.2046,2.20974,8250000.0
2008-04-07 04:35:00,2.20928,2.21046,2.20598,2.21046,6750000.0
2008-04-07 04:36:00,2.20775,2.21147,2.20636,2.21147,7500000.0
2008-04-07 04:37:00,2.20844,2.20969,2.20473,2.20953,8130000.0
2008-04-07 04:38:00,2.21118,2.21118,2.20795,2.20795,6500000.0
2008-04-07 04:39:00,2.21079,2.21086,2.20749,2.21086,8500000.0
2008-04-07 04:40:00,2.20861,2.21113,2.20747,2.20747,9500000.0
2008-04-07 04:41:00,2.20975,2.21032,2.20706,2.21004,6000000.0
2008-04-07 04:42:00,2.20832,2.21093,2.20756,2.21093,8250000.0
2008-04-07 04:43:00,2.2096,2.21056,2.20524,2.21056,6250000.0
2008-04-07 04:44:00,2.21072,2.2108,2.20628,2.20628,6500000.0
2008-04-07 04:45:00,2.20945,2.21045,2.20505,2.20975,10000000.0
2008-04-07 04:46:00,2.21119,2.21119,2.20563,2.20788,8000000.0
2008-04-07 04:47:00,2.21165,2.21165,2.20351,2.2106,9500000.0
2008-04-07 04:48:00,2.20972,2.21159,2.2075,2.20906,10000000.0
2008-04-07 04:49:00,2.20672,2.21134,2.20672,2.21134,8130000.0
2008-04-07 04:50:00,2.21074,2.21139,2.20722,2.20794,11500000.0
2008-04-07 04:51:00,2.21155,2.21155,2.20525,2.20873,7750000.0
2008-04-07 04:52:00,2.20924,2.21049,2.206,2.206,10250000.0
2008-04-07 04:53:00,2.21052,2.21052,2.2037,2.2037,8750000.0
2008-04-07 04:54:00,2.20639,2.21081,2.20639,2.20646,8000000.0
2008-04-07 04:55:00,2.20892,2.21075,2.20628,2.20757,7130000.0
2008-04-07 04:56:00,2.21097,2.21175,2.20775,2.21105,13000000.0
2008-04-07 04:57:00,2.21142,2.21142,2.20539,2.20998,7630000.0
2008-04-07 04:58:00,2.21197,2.21197,2.20731,2.2088,7880000.0
2008-04-07 04:59:00,2.20948,2.21067,2.20571,2.20586,11500000.0
2008-04-07 05:00:00,2.20841,2.21009,2.20736,2.21009,10250000.0
2008-04-07 05:01:00,2.20543,2.21074,2.20247,2.21074,7750000.0
2008-04-07 05:02:00,2.20984,2.21103,2.20585,2.20976,8500000.0
2008-04-07 05:03:00,2.20925,2.21056,2.20566,2.20979,5500000.0
2008-04-07 05:04:00,2.20886,2.20989,2.2054,2.20989,12250000.0
2008-04-07 05:05:00,2.21058,2.21058,2.20676,2.20961,9000000.0
2008-04-07 05:06:00,2.20694,2.21042,2.20411,2.20941,6880000.0
2008-04-07 05:07:00,2.20868,2.20955,2.20522,2.20639,5630000.0
2008-04-07 05:08:00,2.20999,2.20999,2.20438,2.20608,10380000.0
2008-04-07 05:09:00,2.20883,2.2095,2.20513,2.2095,12750000.0
2008-04-07 05:10:00,2.20516,2.20934,2.20427,2.20797,8500000.0
2008-04-07 05:11:00,2.21005,2.21015,2.20694,2.2076,8750000.0
2008-04-07 05:12:00,2.20779,2.20998,2.20532,2.20998,6500000.0
2008-04-07 05:13:00,2.20984,2.21068,2.20518,2.20996,5250000.0
2008-04-07 05:14:00,2.20773,2.21017,2.20472,2.21017,7000000.0
2008-04-07 05:15:00,2.21034,2.21034,2.2062,2.20776,6000000.0
2008-04-07 05:16:00,2.21012,2.21061,2.20466,2.20466,9000000.0
2008-04-07 05:17:00,2.20551,2.21061,2.20551,2.21061,5500000.0
2008-04-07 05:18:00,2.21024,2.21024,2.20762,2.20762,7750000.0
2008-04-07 05:19:00,2.20952,2.20982,2.20779,2.20982,6000000.0
2008-04-07 05:20:00,2.20669,2.21084,2.20669,2.20832,7880000.0
2008-04-07 05:21:00,2.20881,2.21027,2.20675,2.20769,8500000.0
2008-04-07 05:22:00,2.20659,2.21099,2.20541,2.20987,9250000.0
2008-04-07 05:23:00,2.20831,2.20978,2.20708,2.20909,7250000.0
2008-04-07 05:24:00,2.21102,2.21113,2.20556,2.2103,8630000.0
2008-04-07 05:25:00,2.20843,2.21037,2.20663,2.21035,6500000.0
2008-04-07 05:26:00,2.20349,2.20993,2.20349,2.20966,10510000.0
2008-04-07 05:27:00,2.21042,2.21083,2.20888,2.20888,7500000.0
2008-04-07 05:28:00,2.20887,2.2098,2.20445,2.2098,8500000.0
2008-04-07 05:29:00,2.20913,2.20972,2.20604,2.20972,7630000.0
2008-04-07 05:30:00,2.21063,2.21156,2.20883,2.20883,9880000.0
2008-04-07 05:31:00,2.20825,2.20959,2.20738,2.20959,8750000.0
2008-04-07 05:32:00,2.20394,2.20951,2.20394,2.20798,7750000.0
2008-04-07 05:33:00,2.2106,2.2106,2.20744,2.20744,7250000.0
2008-04-07 05:34:00,2.20878,2.20974,2.20548,2.20974,9630000.0
2008-04-07 05:35:00,2.20958,2.20958,2.20636,2.20936,6250000.0
2008-04-07 05:36:00,2.20589,2.21089,2.20476,2.20678,7750000.0
2008-04-07 05:37:00,2.20838,2.20964,2.20514,2.20683,7880000.0
2008-04-07 05:38:00,2.21026,2.21113,2.20823,2.21113,7250000.0
2008-04-07 05:39:00,2.20641,2.21007,2.20641,2.20958,8630000.0
2008-04-07 05:40:00,2.20852,2.2107,2.2081,2.20855,5750000.0
2008-04-07 05:41:00,2.20824,2.21074,2.20824,2.21035,7750000.0
2008-04-07 05:42:00,2.20728,2.21095,2.20465,2.21095,8500000.0
2008-04-07 05:43:00,2.20961,2.21079,2.20756,2.21079,7500000.0
2008-04-07 05:44:00,2.20931,2.21093,2.20505,2.20543,9250000.0
2008-04-07 05:45:00,2.20951,2.21126,2.20741,2.20889,5500000.0
2008-04-07 05:46:00,2.20867,2.21119,2.20543,2.21086,10750000.0
2008-04-07 05:47:00,2.20947,2.21021,2.20699,2.208,5750000.0
2008-04-07 05:48:00,2.20973,2.21152,2.20459,2.20459,5500000.0
2008-04-07 05:49:00,2.21205,2.21205,2.20693,2.21071,8750000.0
2008-04-07 05:50:00,2.20933,2.21089,2.20574,2.20847,8500000.0
2008-04-07 05:51:00,2.2086,2.2105,2.20824,2.21035,8250000.0
2008-04-07 05:53:00,2.20922,2.2109,2.20681,2.20931,10130000.0
2008-04-07 05:54:00,2.20793,2.21088,2.20793,2.20978,5750000.0
2008-04-07 05:55:00,2.21103,2.21103,2.20422,2.20422,6250000.0
2008-04-07 05:56:00,2.21091,2.21159,2.20668,2.20933,10250000.0
2008-04-07 05:57:00,2.21113,2.21168,2.20724,2.21168,7500000.0
2008-04-07 05:58:00,2.20972,2.21017,2.20704,2.20893,5750000.0
2008-04-07 05:59:00,2.20939,2.21016,2.20667,2.20782,6880000.0
2008-04-07 06:00:00,2.20638,2.2114,2.20638,2.20932,9260000.0
2008-04-07 06:01:00,2.2092,2.2106,2.20639,2.2106,5500000.0
2008-04-07 06:02:00,2.20908,2.21153,2.20878,2.20878,8250000.0
2008-04-07 06:03:00,2.2056,2.21071,2.2056,2.21056,5630000.0
2008-04-07 06:04:00,2.20702,2.21036,2.20303,2.20465,8250000.0
2008-04-07 06:05:00,2.21007,2.21011,2.20608,2.20608,11380000.0
2008-04-07 06:06:00,2.20565,2.20988,2.20565,2.20988,7000000.0
2008-04-07 06:07:00,2.20605,2.20811,2.20498,2.20521,5500000.0
2008-04-07 06:08:00,2.21039,2.21053,2.20615,2.20836,7750000.0
2008-04-07 06:09:00,2.21037,2.21037,2.20376,2.20376,7000000.0
2008-04-07 06:10:00,2.20626,2.21054,2.20626,2.21026,5250000.0
2008-04-07 06:11:00,2.20634,2.21039,2.20429,2.20625,8380000.0
2008-04-07 06:12:00,2.2106,2.21089,2.20761,2.21064,10380000.0
2008-04-07 06:13:00,2.20875,2.21078,2.2072,2.20908,12630000.0
2008-04-07 06:14:00,2.20881,2.21052,2.20813,2.21019,8750000.0
2008-04-07 06:15:00,2.20597,2.20999,2.20597,2.20805,6000000.0
2008-04-07 06:16:00,2.20861,2.21059,2.20814,2.21059,7750000.0
2008-04-07 06:17:00,2.20944,2.21013,2.20836,2.21013,6000000.0
2008-04-07 06:18:00,2.20646,2.21063,2.20646,2.20746,8880000.0
2008-04-07 06:19:00,2.20939,2.20986,2.20516,2.20946,8880000.0
2008-04-07 06:20:00,2.20721,2.20929,2.20562,2.20725,9130000.0
2008-04-07 06:21:00,2.2082,2.21096,2.20729,2.20841,7750000.0
2008-04-07 06:22:00,2.21102,2.21102,2.20627,2.20982,7250000.0
2008-04-07 06:23:00,2.21071,2.21081,2.20815,2.21002,6880000.0
2008-04-07 06:24:00,2.20901,2.21009,2.20538,2.20538,8880000.0
2008-04-07 06:25:00,2.20939,2.20987,2.20688,2.20705,8000000.0
2008-04-07 06:26:00,2.21053,2.21134,2.20792,2.20947,8750000.0
2008-04-07 06:27:00,2.20818,2.21094,2.20553,2.20553,7750000.0
2008-04-07 06:28:00,2.20773,2.21049,2.20628,2.20792,9000000.0
2008-04-07 06:29:00,2.20898,2.20942,2.20328,2.20816,7750000.0
2008-04-07 06:30:00,2.2093,2.20998,2.20517,2.20804,7000000.0
2008-04-07 06:31:00,2.20998,2.21051,2.20591,2.20868,7750000.0
2008-04-07 06:32:00,2.20436,2.20944,2.20436,2.2059,5130000.0
2008-04-07 06:33:00,2.20851,2.21002,2.20447,2.20977,7130000.0
2008-04-07 06:34:00,2.20681,2.21012,2.20556,2.20998,8750000.0
2008-04-07 06:35:00,2.20602,2.20994,2.20602,2.20994,6750000.0
2008-04-07 06:36:00,2.2104,2.2104,2.20848,2.20928,5630000.0
2008-04-07 06:37:00,2.2074,2.21009,2.20289,2.20781,9000000.0
2008-04-07 06:38:00,2.20564,2.21052,2.20564,2.20885,9250000.0
2008-04-07 06:39:00,2.21077,2.21124,2.20436,2.20714,8500000.0
2008-04-07 06:40:00,2.20852,2.20947,2.20628,2.20947,5750000.0
2008-04-07 06:41:00,2.20935,2.21041,2.20604,2.21041,9500000.0
2008-04-07 06:42:00,2.21088,2.21088,2.20581,2.20776,12000000.0
2008-04-07 06:43:00,2.20561,2.21078,2.2056,2.2056,9000000.0
2008-04-07 06:44:00,2.21017,2.21047,2.2067,2.21032,6000000.0
2008-04-07 06:45:00,2.20804,2.21382,2.20804,2.2116,5630000.0
2008-04-07 06:47:00,2.20718,2.21032,2.20718,2.21032,5750000.0
2008-04-07 06:48:00,2.20816,2.21123,2.20568,2.21123,6750000.0
2008-04-07 06:49:00,2.2071,2.2114,2.2071,2.21069,7250000.0
2008-04-07 06:50:00,2.21034,2.21105,2.2072,2.21094,8750000.0
2008-04-07 06:51:00,2.21122,2.21156,2.20792,2.20907,16750000.0
2008-04-07 06:52:00,2.21118,2.21144,2.20776,2.20776,8000000.0
2008-04-07 06:53:00,2.20868,2.2115,2.20487,2.21087,7500000.0
2008-04-07 06:54:00,2.2093,2.21184,2.20745,2.2112,6380000.0
2008-04-07 06:55:00,2.20877,2.2103,2.20543,2.20793,12380000.0
2008-04-07 06:56:00,2.20846,2.21106,2.20846,2.21102,7380000.0
2008-04-07 06:57:00,2.20858,2.21242,2.20858,2.20992,10750000.0
2008-04-07 06:58:00,2.21139,2.21139,2.20799,2.20904,8000000.0
2008-04-07 06:59:00,2.20972,2.21278,2.20842,2.21042,7500000.0
2008-04-07 07:00:00,2.211,2.211,2.20363,2.21042,9000000.0
2008-04-07 07:01:00,2.20749,2.21158,2.20563,2.21158,6000000.0
2008-04-07 07:02:00,2.21091,2.21126,2.20586,2.21109,12130000.0
2008-04-07 07:03:00,2.20914,2.21095,2.20565,2.20565,5250000.0
2008-04-07 07:04:00,2.21078,2.2111,2.20632,2.20787,9500000.0
2008-04-07 07:05:00,2.21077,2.21118,2.20611,2.20901,8500000.0
2008-04-07 07:06:00,2.20908,2.21153,2.2052,2.21153,7380000.0
2008-04-07 07:07:00,2.21085,2.21129,2.20542,2.20857,6380000.0
2008-04-07 07:08:00,2.21026,2.21084,2.2045,2.20573,8250000.0
2008-04-07 07:09:00,2.21042,2.21042,2.20577,2.20925,11750000.0
2008-04-07 07:10:00,2.21125,2.21133,2.20586,2.21057,10000000.0
2008-04-07 07:11:00,2.21116,2.21116,2.20757,2.21017,5500000.0
2008-04-07 07:12:00,2.20963,2.21035,2.20534,2.21024,8000000.0
2008-04-07 07:13:00,2.20899,2.21016,2.2051,2.20806,7000000.0
2008-04-07 07:14:00,2.21042,2.21045,2.20888,2.21045,5250000.0
2008-04-07 07:15:00,2.21062,2.21106,2.206,2.21079,10010000.0
2008-04-07 07:16:00,2.21106,2.2111,2.2054,2.2084,8000000.0
2008-04-07 07:17:00,2.20898,2.21028,2.20581,2.20811,8500000.0
2008-04-07 07:18:00,2.21068,2.21068,2.20823,2.21036,7750000.0
2008-04-07 07:19:00,2.21084,2.21084,2.20547,2.2088,12630000.0
2008-04-07 07:20:00,2.20597,2.20918,2.20597,2.20691,5750000.0
2008-04-07 07:21:00,2.20768,2.21092,2.20768,2.21092,13750000.0
2008-04-07 07:22:00,2.20807,2.21022,2.20648,2.20975,20630000.0
2008-04-07 07:23:00,2.21089,2.21101,2.20645,2.20863,8250000.0
2008-04-07 07:24:00,2.21072,2.21072,2.20654,2.20922,7500000.0
2008-04-07 07:25:00,2.21079,2.21123,2.20588,2.20588,6250000.0
2008-04-07 07:26:00,2.20615,2.21046,2.2052,2.2098,9000000.0
2008-04-07 07:27:00,2.20811,2.20989,2.20551,2.20989,8500000.0
2008-04-07 07:28:00,2.20723,2.21149,2.2071,2.21149,9250000.0
2008-04-07 07:29:00,2.20994,2.20994,2.20561,2.20732,10130000.0
2008-04-07 07:30:00,2.20948,2.21023,2.2083,2.21015,8250000.0
2008-04-07 07:31:00,2.20886,2.21077,2.20604,2.20604,5250000.0
2008-04-07 07:32:00,2.20791,2.21014,2.20444,2.21012,6380000.0
2008-04-07 07:33:00,2.2072,2.21115,2.20525,2.21039,11500000.0
2008-04-07 07:34:00,2.21095,2.21095,2.20655,2.21044,12250000.0
2008-04-07 07:35:00,2.20586,2.21043,2.20586,2.21003,12250000.0
2008-04-07 07:36:00,2.20653,2.21097,2.20653,2.20904,7000000.0
2008-04-07 07:37:00,2.21004,2.21108,2.20916,2.21091,6750000.0
2008-04-07 07:38:00,2.21038,2.21217,2.20822,2.21217,11380000.0
2008-04-07 07:39:00,2.20937,2.21093,2.20646,2.20918,12500000.0
2008-04-07 07:40:00,2.21048,2.21048,2.20216,2.20689,9250000.0
2008-04-07 07:41:00,2.20989,2.21059,2.20667,2.21043,7000000.0
2008-04-07 07:42:00,2.20705,2.21178,2.20605,2.20605,7380000.0
2008-04-07 07:43:00,2.2092,2.21111,2.20824,2.20844,7500000.0
2008-04-07 07:44:00,2.20707,2.21137,2.20707,2.20835,9000000.0
2008-04-07 07:45:00,2.20796,2.21101,2.20699,2.20882,11010000.0
2008-04-07 07:46:00,2.21102,2.21102,2.20524,2.21066,8500000.0
2008-04-07 07:47:00,2.21109,2.21162,2.20604,2.21162,9500000.0
2008-04-07 07:48:00,2.21072,2.21115,2.20719,2.20903,9250000.0
2008-04-07 07:49:00,2.21117,2.21117,2.20737,2.20898,6750000.0
2008-04-07 07:50:00,2.21083,2.21134,2.20684,2.21001,9630000.0
2008-04-07 07:51:00,2.21116,2.21144,2.20932,2.21144,7130000.0
2008-04-07 07:52:00,2.21059,2.21099,2.20785,2.20852,11000000.0
2008-04-07 07:53:00,2.20903,2.21128,2.20623,2.20623,8000000.0
2008-04-07 07:54:00,2.20913,2.21102,2.2071,2.21036,10000000.0
2008-04-07 07:55:00,2.2075,2.21124,2.2075,2.21124,5880000.0
2008-04-07 07:56:00,2.20846,2.21017,2.20638,2.20866,8000000.0
2008-04-07 07:57:00,2.21108,2.21141,2.20817,2.21009,8380000.0
2008-04-07 07:58:00,2.20836,2.21217,2.20836,2.21022,10250000.0
2008-04-07 07:59:00,2.21081,2.21189,2.20803,2.20978,11380000.0
2008-04-07 08:00:00,2.21193,2.21193,2.20655,2.20895,5500000.0
2008-04-07 08:01:00,2.20992,2.21125,2.20669,2.20955,8380000.0
2008-04-07 08:02:00,2.20876,2.21329,2.20781,2.21324,16500000.0
2008-04-07 08:03:00,2.211,2.21165,2.20769,2.21121,9380000.0
2008-04-07 08:04:00,2.21284,2.21284,2.2097,2.21165,18250000.0
2008-04-07 08:05:00,2.20804,2.21288,2.20804,2.21075,6000000.0
2008-04-07 08:06:00,2.20853,2.21302,2.20807,2.21252,10000000.0
2008-04-07 08:07:00,2.20978,2.21212,2.20828,2.21043,7250000.0
2008-04-07 08:08:00,2.20919,2.21216,2.20776,2.21101,7000000.0
2008-04-07 08:09:00,2.21061,2.2116,2.20613,2.2116,12130000.0
2008-04-07 08:10:00,2.20908,2.21193,2.20889,2.21161,6000000.0
2008-04-07 08:11:00,2.2102,2.21209,2.20814,2.21209,8750000.0
2008-04-07 08:12:00,2.21058,2.21136,2.20801,2.20801,9750000.0
2008-04-07 08:13:00,2.21241,2.21246,2.20928,2.21138,8000000.0
2008-04-07 08:14:00,2.20944,2.21218,2.20825,2.21218,12000000.0
2008-04-07 08:15:00,2.21005,2.21178,2.20729,2.21178,10380000.0
2008-04-07 08:16:00,2.21201,2.21265,2.20895,2.2101,7250000.0
2008-04-07 08:17:00,2.21047,2.2111,2.209,2.21043,8500000.0
2008-04-07 08:18:00,2.21121,2.21193,2.20831,2.20986,8500000.0
2008-04-07 08:19:00,2.21236,2.21236,2.20883,2.20949,12000000.0
2008-04-07 08:20:00,2.21114,2.21143,2.20841,2.20974,5630000.0
2008-04-07 08:21:00,2.20678,2.21234,2.20678,2.21234,8500000.0
2008-04-07 08:22:00,2.21192,2.212,2.20662,2.21015,10010000.0
2008-04-07 08:23:00,2.21251,2.21251,2.20769,2.20834,5500000.0
2008-04-07 08:24:00,2.20964,2.21063,2.20574,2.21041,7250000.0
2008-04-07 08:25:00,2.21002,2.21152,2.20636,2.21128,13880000.0
2008-04-07 08:26:00,2.21142,2.21142,2.20489,2.20966,9630000.0
2008-04-07 08:27:00,2.21009,2.21068,2.20887,2.21023,7500000.0
2008-04-07 08:28:00,2.21176,2.21176,2.20904,2.20927,15260000.0
2008-04-07 08:29:00,2.21228,2.21302,2.20548,2.20548,5880000.0
2008-04-07 08:30:00,2.21166,2.21166,2.20614,2.21111,12500000.0
2008-04-07 08:31:00,2.20971,2.21152,2.20423,2.21018,6380000.0
2008-04-07 08:32:00,2.2121,2.21217,2.20795,2.20795,5500000.0
2008-04-07 08:33:00,2.2103,2.21283,2.20863,2.21124,5500000.0
2008-04-07 08:34:00,2.21247,2.2126,2.20473,2.21059,9500000.0
2008-04-07 08:35:00,2.21074,2.21167,2.20701,2.21025,5630000.0
2008-04-07 08:36:00,2.21268,2.21268,2.2098,2.21232,14880000.0
2008-04-07 08:37:00,2.2129,2.2129,2.20864,2.21162,9380000.0
2008-04-07 08:38:00,2.21184,2.21587,2.20739,2.21407,8500000.0
2008-04-07 08:39:00,2.21119,2.21349,2.20852,2.211,8250000.0
2008-04-07 08:40:00,2.20875,2.21209,2.20675,2.21156,8000000.0
2008-04-07 08:41:00,2.20776,2.2115,2.20585,2.20992,13500000.0
2008-04-07 08:42:00,2.21024,2.21024,2.20742,2.20761,11750000.0
2008-04-07 08:43:00,2.20671,2.21016,2.2054,2.21016,15510000.0
2008-04-07 08:44:00,2.20641,2.21002,2.20489,2.20997,10750000.0
2008-04-07 08:45:00,2.20702,2.20999,2.20494,2.20786,12250000.0
2008-04-07 08:46:00,2.20946,2.21023,2.20765,2.21023,5630000.0
2008-04-07 08:47:00,2.20981,2.21012,2.20758,2.20922,6380000.0
2008-04-07 08:48:00,2.20914,2.21006,2.20546,2.2099,12000000.0
2008-04-07 08:49:00,2.21094,2.21094,2.20829,2.20961,5500000.0
2008-04-07 08:50:00,2.20835,2.21,2.20816,2.21,7000000.0
2008-04-07 08:51:00,2.20977,2.2103,2.20652,2.20729,11250000.0
2008-04-07 08:52:00,2.20585,2.20961,2.20406,2.20741,10630000.0
2008-04-07 08:53:00,2.20824,2.21037,2.20408,2.20408,11750000.0
2008-04-07 08:54:00,2.20705,2.20958,2.2039,2.20958,7250000.0
2008-04-07 08:55:00,2.20939,2.20981,2.20843,2.20981,5500000.0
2008-04-07 08:56:00,2.20979,2.20979,2.20609,2.20828,10130000.0
2008-04-07 08:57:00,2.20447,2.2099,2.20447,2.20916,11130000.0
2008-04-07 08:58:00,2.2105,2.2105,2.20673,2.20995,5750000.0
2008-04-07 08:59:00,2.20962,2.20992,2.20551,2.20919,12750000.0
2008-04-07 09:00:00,2.20866,2.20925,2.20525,2.20639,5500000.0
2008-04-07 09:01:00,2.20781,2.20938,2.20423,2.20635,10630000.0
2008-04-07 09:02:00,2.20712,2.20995,2.20503,2.20957,8760000.0
2008-04-07 09:03:00,2.20669,2.20877,2.20271,2.20868,12500000.0
2008-04-07 09:04:00,2.20915,2.20984,2.20593,2.20658,9500000.0
2008-04-07 09:05:00,2.20751,2.21032,2.20573,2.21032,16000000.0
2008-04-07 09:06:00,2.2084,2.2096,2.20548,2.2091,12000000.0
2008-04-07 09:07:00,2.20886,2.20905,2.20578,2.20809,8000000.0
2008-04-07 09:08:00,2.20558,2.21027,2.20558,2.20817,13630000.0
2008-04-07 09:09:00,2.20986,2.20986,2.2073,2.20921,7750000.0
2008-04-07 09:10:00,2.20905,2.21002,2.20788,2.20924,9250000.0
2008-04-07 09:11:00,2.20725,2.20909,2.20508,2.2084,8380000.0
2008-04-07 09:12:00,2.20831,2.21023,2.20527,2.20901,8500000.0
2008-04-07 09:13:00,2.20909,2.21123,2.2045,2.20815,10250000.0
2008-04-07 09:14:00,2.20906,2.21009,2.20566,2.20721,7250000.0
2008-04-07 09:15:00,2.20956,2.20981,2.20629,2.20981,14500000.0
2008-04-07 09:16:00,2.20755,2.20875,2.20206,2.20748,12630000.0
2008-04-07 09:17:00,2.20993,2.20993,2.20679,2.20713,8500000.0
2008-04-07 09:18:00,2.20629,2.21018,2.20484,2.21018,7880000.0
2008-04-07 09:19:00,2.20967,2.20991,2.20477,2.20948,5630000.0
2008-04-07 09:20:00,2.20815,2.21213,2.2076,2.20993,9880000.0
2008-04-07 09:21:00,2.20965,2.21248,2.20422,2.21155,12750000.0
2008-04-07 09:22:00,2.21107,2.21235,2.20572,2.21195,8630000.0
2008-04-07 09:23:00,2.21241,2.21382,2.21007,2.21322,10750000.0
2008-04-07 09:24:00,2.21258,2.21371,2.20787,2.21371,7500000.0
2008-04-07 09:25:00,2.21171,2.21233,2.20727,2.21233,11750000.0
2008-04-07 09:26:00,2.21211,2.21211,2.20747,2.21017,6250000.0
2008-04-07 09:27:00,2.21041,2.21041,2.20441,2.20979,13750000.0
2008-04-07 09:28:00,2.21016,2.21102,2.20796,2.20801,11500000.0
2008-04-07 09:29:00,2.21023,2.21075,2.20604,2.20719,15750000.0
2008-04-07 09:30:00,2.21206,2.21222,2.2057,2.2057,5500000.0
2008-04-07 09:31:00,2.20968,2.2107,2.20707,2.21024,10250000.0
2008-04-07 09:32:00,2.21101,2.21101,2.20461,2.20809,6000000.0
2008-04-07 09:33:00,2.21225,2.21225,2.20735,2.20779,5250000.0
2008-04-07 09:34:00,2.21092,2.21092,2.20729,2.20729,7500000.0
2008-04-07 09:35:00,2.20855,2.20969,2.20448,2.20892,13380000.0
2008-04-07 09:36:00,2.20791,2.20914,2.20499,2.2081,7500000.0
2008-04-07 09:37:00,2.20841,2.20841,2.20217,2.20341,11000000.0
2008-04-07 09:38:00,2.20681,2.20896,2.20563,2.20876,5750000.0
2008-04-07 09:39:00,2.20812,2.20861,2.20534,2.20651,9630000.0
2008-04-07 09:40:00,2.20706,2.20706,2.20198,2.20198,6000000.0
2008-04-07 09:41:00,2.20534,2.20607,2.19861,2.202,11380000.0
2008-04-07 09:42:00,2.20273,2.20522,2.19921,2.20522,19750000.0
2008-04-07 09:43:00,2.2022,2.20573,2.2012,2.20471,14500000.0
2008-04-07 09:44:00,2.20394,2.20488,2.20143,2.20488,11000000.0
2008-04-07 09:45:00,2.20499,2.20499,2.20153,2.20427,9750000.0
2008-04-07 09:46:00,2.20536,2.20536,2.20117,2.20149,5750000.0
2008-04-07 09:47:00,2.20322,2.20587,2.20189,2.20363,5130000.0
2008-04-07 09:48:00,2.20576,2.20576,2.20143,2.20425,7000000.0
2008-04-07 09:49:00,2.20217,2.20425,2.19917,2.19917,6500000.0
2008-04-07 09:50:00,2.20188,2.20461,2.19919,2.20048,7000000.0
2008-04-07 09:51:00,2.20188,2.20393,2.20012,2.20333,6000000.0
2008-04-07 09:52:00,2.20243,2.20376,2.19835,2.20013,9000000.0
2008-04-07 09:53:00,2.20282,2.20347,2.20035,2.20347,8880000.0
2008-04-07 09:54:00,2.20354,2.20595,2.19879,2.20416,10250000.0
2008-04-07 09:55:00,2.20472,2.20472,2.20089,2.20326,6000000.0
2008-04-07 09:56:00,2.20375,2.20486,2.19989,2.20443,5500000.0
2008-04-07 09:57:00,2.20517,2.20517,2.19959,2.20494,12260000.0
2008-04-07 09:58:00,2.20333,2.20601,2.20092,2.20271,10630000.0
2008-04-07 09:59:00,2.20579,2.20828,2.20109,2.20599,11250000.0
2008-04-07 10:00:00,2.20326,2.2056,2.20069,2.20279,5500000.0
2008-04-07 10:01:00,2.2045,2.20569,2.20117,2.20485,6630000.0
2008-04-07 10:02:00,2.19915,2.20586,2.19915,2.20345,6250000.0
2008-04-07 10:03:00,2.20654,2.20722,2.20209,2.20576,13130000.0
2008-04-07 10:04:00,2.20383,2.20587,2.20182,2.20375,10000000.0
2008-04-07 10:05:00,2.20465,2.20575,2.20281,2.2039,9250000.0
2008-04-07 10:06:00,2.20281,2.20695,2.20121,2.20695,11000000.0
2008-04-07 10:07:00,2.20797,2.20797,2.20444,2.20591,5250000.0
2008-04-07 10:08:00,2.20637,2.20819,2.20247,2.20647,11500000.0
2008-04-07 10:09:00,2.20713,2.20723,2.20333,2.2061,9000000.0
2008-04-07 10:10:00,2.20548,2.20757,2.20079,2.20303,12750000.0
2008-04-07 10:11:00,2.20463,2.20667,2.20053,2.2051,10000000.0
2008-04-07 10:12:00,2.20298,2.20596,2.20227,2.20531,7500000.0
2008-04-07 10:13:00,2.20136,2.20648,2.19959,2.20623,13250000.0
2008-04-07 10:14:00,2.20406,2.2055,2.20213,2.20521,8250000.0
2008-04-07 10:15:00,2.20341,2.20458,2.20069,2.20344,6500000.0
2008-04-07 10:16:00,2.20372,2.20402,2.2006,2.20402,5500000.0
2008-04-07 10:17:00,2.20202,2.20281,2.201,2.202,9000000.0
2008-04-07 10:18:00,2.20342,2.20401,2.20188,2.20188,12250000.0
2008-04-07 10:19:00,2.204,2.204,2.19907,2.20085,8250000.0
2008-04-07 10:20:00,2.20168,2.20254,2.19909,2.19969,7000000.0
2008-04-07 10:21:00,2.20004,2.20198,2.19856,2.20044,10750000.0
2008-04-07 10:22:00,2.20036,2.20271,2.19797,2.20241,7750000.0
2008-04-07 10:23:00,2.20178,2.20308,2.19938,2.20308,6750000.0
2008-04-07 10:24:00,2.19924,2.20348,2.19924,2.19968,5500000.0
2008-04-07 10:25:00,2.20057,2.20409,2.20057,2.20396,7000000.0
2008-04-07 10:26:00,2.20205,2.20321,2.19901,2.20048,10500000.0
2008-04-07 10:27:00,2.19767,2.20242,2.19703,2.19995,7000000.0
2008-04-07 10:28:00,2.20178,2.20183,2.19936,2.1999,7750000.0
2008-04-07 10:29:00,2.20259,2.2034,2.19957,2.20223,7500000.0
2008-04-07 10:30:00,2.20123,2.20284,2.20005,2.20177,7500000.0
2008-04-07 10:31:00,2.20316,2.20325,2.20025,2.20055,9750000.0
2008-04-07 10:32:00,2.2024,2.20336,2.19622,2.20212,11500000.0
2008-04-07 10:33:00,2.20385,2.20402,2.20006,2.2014,9380000.0
2008-04-07 10:34:00,2.20325,2.20451,2.20129,2.20129,9500000.0
2008-04-07 10:35:00,2.20376,2.20376,2.19884,2.19884,8130000.0
2008-04-07 10:36:00,2.20183,2.20302,2.19863,2.20081,13250000.0
2008-04-07 10:37:00,2.20309,2.20393,2.20032,2.20393,10250000.0
2008-04-07 10:38:00,2.203,2.20462,2.20034,2.20442,8750000.0
2008-04-07 10:39:00,2.20255,2.20349,2.20111,2.20311,9880000.0
2008-04-07 10:40:00,2.20231,2.20426,2.20039,2.20097,8630000.0
2008-04-07 10:41:00,2.20164,2.20389,2.19948,2.20225,8000000.0
2008-04-07 10:42:00,2.20243,2.20477,2.20224,2.20477,7500000.0
2008-04-07 10:43:00,2.20308,2.20451,2.20162,2.20451,7250000.0
2008-04-07 10:44:00,2.20157,2.20434,2.2013,2.20364,10750000.0
2008-04-07 10:45:00,2.19935,2.20242,2.19802,2.20206,8630000.0
2008-04-07 10:46:00,2.20367,2.20431,2.20077,2.20431,7380000.0
2008-04-07 10:47:00,2.2034,2.20479,2.20195,2.20312,5750000.0
2008-04-07 10:48:00,2.20308,2.2047,2.19897,2.20302,5250000.0
2008-04-07 10:49:00,2.2017,2.20546,2.20064,2.20064,10250000.0
2008-04-07 10:50:00,2.20366,2.2045,2.20245,2.20405,6750000.0
2008-04-07 10:51:00,2.20132,2.20394,2.20025,2.20025,9000000.0
2008-04-07 10:52:00,2.20452,2.20518,2.19984,2.20466,18000000.0
2008-04-07 10:53:00,2.20159,2.20392,2.19833,2.20357,8890000.0
2008-04-07 10:54:00,2.20425,2.20425,2.19893,2.20195,7000000.0
2008-04-07 10:55:00,2.20299,2.20418,2.20167,2.20336,6630000.0
2008-04-07 10:56:00,2.20473,2.20473,2.2006,2.20109,8500000.0
2008-04-07 10:57:00,2.20097,2.20471,2.20097,2.20351,6500000.0
2008-04-07 10:58:00,2.20378,2.20378,2.1994,2.20281,7000000.0
2008-04-07 10:59:00,2.20358,2.20398,2.19727,2.20398,7500000.0
2008-04-07 11:00:00,2.20206,2.20418,2.20002,2.20371,11880000.0
2008-04-07 11:01:00,2.20331,2.20389,2.20042,2.20183,10380000.0
2008-04-07 11:02:00,2.20246,2.20348,2.20108,2.20199,6000000.0
2008-04-07 11:03:00,2.20432,2.20432,2.20098,2.20229,7130000.0
2008-04-07 11:04:00,2.19905,2.2033,2.19905,2.2033,6130000.0
2008-04-07 11:05:00,2.20189,2.20327,2.19846,2.2019,10510000.0
2008-04-07 11:06:00,2.20378,2.20408,2.19958,2.20157,6500000.0
2008-04-07 11:07:00,2.20229,2.20229,2.19563,2.19563,5500000.0
2008-04-07 11:08:00,2.20366,2.20366,2.1971,2.1997,10250000.0
2008-04-07 11:09:00,2.20281,2.20281,2.19691,2.20127,9500000.0
2008-04-07 11:10:00,2.20194,2.20194,2.1966,2.20145,7630000.0
2008-04-07 11:11:00,2.19993,2.20229,2.19793,2.20193,6250000.0
2008-04-07 11:12:00,2.20158,2.20181,2.19645,2.19645,5750000.0
2008-04-07 11:13:00,2.19829,2.20209,2.19829,2.2003,10260000.0
2008-04-07 11:14:00,2.1998,2.20056,2.19712,2.20056,7130000.0
2008-04-07 11:15:00,2.20034,2.20034,2.19797,2.19895,7000000.0
2008-04-07 11:16:00,2.20031,2.20032,2.19828,2.19836,10500000.0
2008-04-07 11:17:00,2.19905,2.20031,2.1955,2.19882,7750000.0
2008-04-07 11:18:00,2.20036,2.2007,2.1923,2.19748,9000000.0
2008-04-07 11:19:00,2.20024,2.20024,2.19325,2.19729,9250000.0
2008-04-07 11:20:00,2.1987,2.19941,2.19254,2.19788,6500000.0
2008-04-07 11:21:00,2.19966,2.19966,2.19342,2.19735,10750000.0
2008-04-07 11:22:00,2.1989,2.1989,2.19301,2.19309,6500000.0
2008-04-07 11:23:00,2.19777,2.19907,2.19216,2.1949,12630000.0
2008-04-07 11:24:00,2.19808,2.19834,2.19313,2.19753,10750000.0
2008-04-07 11:25:00,2.19887,2.19887,2.19491,2.19831,12880000.0
2008-04-07 11:26:00,2.19497,2.19803,2.19243,2.19803,9250000.0
2008-04-07 11:27:00,2.19628,2.19769,2.19334,2.19622,7630000.0
2008-04-07 11:28:00,2.1944,2.19717,2.19339,2.1952,8000000.0
2008-04-07 11:29:00,2.19661,2.19661,2.1908,2.19621,5750000.0
2008-04-07 11:30:00,2.19384,2.19586,2.19225,2.19458,6500000.0
2008-04-07 11:31:00,2.19567,2.19614,2.19099,2.19614,9000000.0
2008-04-07 11:32:00,2.19595,2.19694,2.19138,2.19578,10010000.0
2008-04-07 11:33:00,2.19627,2.19658,2.19323,2.19509,12010000.0
2008-04-07 11:34:00,2.19654,2.19704,2.19314,2.19559,6750000.0
2008-04-07 11:35:00,2.19339,2.19692,2.19115,2.195,10880000.0
2008-04-07 11:36:00,2.19604,2.19615,2.19027,2.19274,7630000.0
2008-04-07 11:37:00,2.19192,2.19569,2.19055,2.19569,10750000.0
2008-04-07 11:38:00,2.19052,2.19475,2.18962,2.19472,5750000.0
2008-04-07 11:39:00,2.19524,2.19535,2.19169,2.19471,8380000.0
2008-04-07 11:40:00,2.19334,2.19697,2.19334,2.19589,17500000.0
2008-04-07 11:41:00,2.19476,2.19637,2.193,2.19589,9750000.0
2008-04-07 11:42:00,2.1951,2.19633,2.19311,2.19311,6250000.0
2008-04-07 11:43:00,2.19468,2.19625,2.19045,2.19343,8750000.0
2008-04-07 11:44:00,2.19697,2.19739,2.1924,2.1924,9380000.0
2008-04-07 11:45:00,2.19659,2.19771,2.19097,2.19316,9500000.0
2008-04-07 11:46:00,2.19508,2.19703,2.19296,2.19703,5500000.0
2008-04-07 11:47:00,2.19319,2.19617,2.19105,2.19617,11750000.0
2008-04-07 11:48:00,2.1937,2.19635,2.19237,2.19237,12130000.0
2008-04-07 11:49:00,2.19595,2.19595,2.18927,2.19211,9880000.0
2008-04-07 11:50:00,2.19491,2.19561,2.19221,2.19221,7000000.0
2008-04-07 11:51:00,2.1939,2.19662,2.19135,2.19482,7880000.0
2008-04-07 11:52:00,2.19463,2.19534,2.19246,2.19477,8250000.0
2008-04-07 11:53:00,2.19498,2.19538,2.193,2.19482,5250000.0
2008-04-07 11:54:00,2.19372,2.19592,2.18779,2.19592,10500000.0
2008-04-07 11:55:00,2.19411,2.19519,2.19163,2.19302,6000000.0
2008-04-07 11:56:00,2.19616,2.19657,2.19233,2.19425,8000000.0
2008-04-07 11:57:00,2.19103,2.19546,2.19103,2.19471,8750000.0
2008-04-07 11:58:00,2.19068,2.19553,2.19068,2.19173,10500000.0
2008-04-07 11:59:00,2.19581,2.19581,2.18977,2.19497,11000000.0
2008-04-07 12:00:00,2.19492,2.19552,2.19068,2.19401,8000000.0
2008-04-07 12:01:00,2.1917,2.19505,2.18966,2.19155,7500000.0
2008-04-07 12:02:00,2.19039,2.19441,2.18761,2.19273,9500000.0
2008-04-07 12:03:00,2.19394,2.19503,2.1904,2.1904,8750000.0
2008-04-07 12:04:00,2.19408,2.19499,2.19129,2.19499,8500000.0
2008-04-07 12:05:00,2.19402,2.19527,2.18904,2.19453,12000000.0
2008-04-07 12:06:00,2.19474,2.19474,2.19024,2.19024,8000000.0
2008-04-07 12:07:00,2.19285,2.19295,2.18732,2.19087,6750000.0
2008-04-07 12:08:00,2.19389,2.19389,2.18865,2.19331,7250000.0
2008-04-07 12:09:00,2.19371,2.1945,2.18869,2.19265,9380000.0
2008-04-07 12:10:00,2.19358,2.1937,2.18724,2.1937,12010000.0
2008-04-07 12:11:00,2.19463,2.19463,2.19145,2.19413,7000000.0
2008-04-07 12:12:00,2.1927,2.19435,2.18948,2.19435,9750000.0
2008-04-07 12:13:00,2.19377,2.19452,2.18822,2.19452,12130000.0
2008-04-07 12:14:00,2.19419,2.19525,2.19163,2.19525,10750000.0
2008-04-07 12:15:00,2.19093,2.19439,2.19091,2.19091,9250000.0
2008-04-07 12:16:00,2.19537,2.19537,2.19088,2.19268,5250000.0
2008-04-07 12:17:00,2.19373,2.19373,2.19162,2.19221,5750000.0
2008-04-07 12:18:00,2.18992,2.19373,2.18748,2.18748,10750000.0
2008-04-07 12:19:00,2.19428,2.19454,2.18677,2.19289,10000000.0
2008-04-07 12:20:00,2.19288,2.19414,2.18816,2.194,9500000.0
2008-04-07 12:21:00,2.19112,2.19777,2.18814,2.19225,16380000.0
2008-04-07 12:22:00,2.19598,2.19598,2.19147,2.19406,8750000.0
2008-04-07 12:23:00,2.1921,2.19458,2.18971,2.19387,9500000.0
2008-04-07 12:24:00,2.19291,2.19367,2.18819,2.19021,7250000.0
2008-04-07 12:25:00,2.19335,2.19513,2.18962,2.19513,6000000.0
2008-04-07 12:26:00,2.19264,2.19425,2.19145,2.19222,11000000.0
2008-04-07 12:27:00,2.19188,2.19521,2.18957,2.19521,8750000.0
2008-04-07 12:28:00,2.19263,2.19481,2.19213,2.19406,11500000.0
2008-04-07 12:29:00,2.19489,2.19535,2.19265,2.19265,6500000.0
2008-04-07 12:30:00,2.19286,2.19567,2.19167,2.19269,5880000.0
2008-04-07 12:31:00,2.19485,2.19606,2.1914,2.19292,5750000.0
2008-04-07 12:32:00,2.19301,2.19671,2.19231,2.19562,6000000.0
2008-04-07 12:33:00,2.19499,2.19648,2.19295,2.19295,11630000.0
2008-04-07 12:34:00,2.19565,2.19565,2.19398,2.19528,10380000.0
2008-04-07 12:35:00,2.19648,2.19763,2.19268,2.19517,8250000.0
2008-04-07 12:36:00,2.19724,2.19724,2.19415,2.1972,8250000.0
2008-04-07 12:37:00,2.19453,2.19885,2.19235,2.19778,18000000.0
2008-04-07 12:38:00,2.19654,2.19738,2.18999,2.19624,13380000.0
2008-04-07 12:39:00,2.1959,2.19677,2.19344,2.19344,6500000.0
2008-04-07 12:40:00,2.18967,2.19684,2.18967,2.19684,9000000.0
2008-04-07 12:41:00,2.19457,2.19691,2.19179,2.19251,5750000.0
2008-04-07 12:42:00,2.1954,2.19666,2.1902,2.19666,12130000.0
2008-04-07 12:43:00,2.19503,2.19716,2.19423,2.19545,9500000.0
2008-04-07 12:44:00,2.19416,2.19718,2.1923,2.19718,12130000.0
2008-04-07 12:45:00,2.19308,2.197,2.19308,2.19376,9750000.0
2008-04-07 12:46:00,2.1978,2.1978,2.19079,2.19127,11260000.0
2008-04-07 12:47:00,2.19738,2.19738,2.19166,2.19676,7750000.0
2008-04-07 12:48:00,2.19688,2.19693,2.19402,2.19692,10380000.0
2008-04-07 12:49:00,2.19559,2.19629,2.19197,2.19486,7000000.0
2008-04-07 12:50:00,2.19263,2.19675,2.19263,2.19648,8500000.0
2008-04-07 12:51:00,2.19366,2.19742,2.19181,2.19493,9630000.0
2008-04-07 12:52:00,2.19361,2.19747,2.19361,2.19374,5250000.0
2008-04-07 12:53:00,2.19706,2.1977,2.19571,2.1977,9000000.0
2008-04-07 12:54:00,2.19382,2.19715,2.19382,2.19687,11500000.0
2008-04-07 12:55:00,2.19694,2.19694,2.18912,2.19488,10750000.0
2008-04-07 12:56:00,2.19509,2.19768,2.19275,2.19408,13000000.0
2008-04-07 12:57:00,2.19565,2.19759,2.19172,2.19551,10500000.0
2008-04-07 12:58:00,2.19544,2.19575,2.19167,2.19222,10000000.0
2008-04-07 12:59:00,2.1938,2.19733,2.1938,2.19724,11500000.0
2008-04-07 13:00:00,2.19652,2.19703,2.19444,2.19444,11750000.0
2008-04-07 13:01:00,2.19613,2.19755,2.19224,2.19224,8750000.0
2008-04-07 13:02:00,2.19861,2.19861,2.19301,2.19531,7500000.0
2008-04-07 13:03:00,2.19731,2.19824,2.19604,2.19821,14250000.0
2008-04-07 13:04:00,2.19742,2.19813,2.19496,2.19738,16630000.0
2008-04-07 13:05:00,2.19809,2.19834,2.19078,2.19834,15000000.0
2008-04-07 13:06:00,2.19587,2.19779,2.19371,2.196,10250000.0
2008-04-07 13:07:00,2.19575,2.19853,2.19422,2.19784,9250000.0
2008-04-07 13:08:00,2.19833,2.19861,2.19383,2.19774,10380000.0
2008-04-07 13:09:00,2.19803,2.19926,2.19526,2.19718,7500000.0
2008-04-07 13:10:00,2.19752,2.19875,2.19473,2.19875,8000000.0
2008-04-07 13:11:00,2.19704,2.19989,2.19521,2.19601,9880000.0
2008-04-07 13:12:00,2.19757,2.19757,2.19521,2.19708,9630000.0
2008-04-07 13:13:00,2.1958,2.19788,2.19318,2.19661,9500000.0
2008-04-07 13:14:00,2.19508,2.19825,2.19508,2.19545,8510000.0
2008-04-07 13:15:00,2.19816,2.19985,2.19589,2.19644,5250000.0
2008-04-07 13:16:00,2.198,2.19971,2.19347,2.19584,12760000.0
2008-04-07 13:17:00,2.19755,2.19958,2.19636,2.19808,6250000.0
2008-04-07 13:18:00,2.19831,2.20009,2.19691,2.20009,13000000.0
2008-04-07 13:19:00,2.19862,2.19862,2.19527,2.19803,8000000.0
2008-04-07 13:20:00,2.19418,2.19853,2.19418,2.19631,5750000.0
2008-04-07 13:21:00,2.19636,2.19997,2.19619,2.19949,7250000.0
2008-04-07 13:22:00,2.2,2.20049,2.19676,2.19676,6250000.0
2008-04-07 13:23:00,2.199,2.19902,2.19317,2.19623,14250000.0
2008-04-07 13:24:00,2.19716,2.20111,2.19593,2.19633,12250000.0
2008-04-07 13:25:00,2.20014,2.20014,2.1959,2.19723,7500000.0
2008-04-07 13:26:00,2.19986,2.19986,2.19515,2.19847,8000000.0
2008-04-07 13:27:00,2.19812,2.19847,2.19465,2.19812,11000000.0
2008-04-07 13:28:00,2.19897,2.19897,2.19211,2.19678,10500000.0
2008-04-07 13:29:00,2.19409,2.19981,2.19409,2.19981,7500000.0
2008-04-07 13:30:00,2.19787,2.19947,2.19387,2.19932,7750000.0
2008-04-07 13:31:00,2.1943,2.19903,2.1943,2.19838,8500000.0
2008-04-07 13:32:00,2.19635,2.20068,2.19635,2.1998,9500000.0
2008-04-07 13:33:00,2.19749,2.19955,2.19632,2.19783,7750000.0
2008-04-07 13:34:00,2.19656,2.20057,2.19647,2.20057,9500000.0
2008-04-07 13:35:00,2.19879,2.20009,2.19562,2.19953,7750000.0
2008-04-07 13:36:00,2.19776,2.19967,2.19335,2.19967,10880000.0
2008-04-07 13:37:00,2.19817,2.19817,2.19616,2.19683,7630000.0
2008-04-07 13:38:00,2.20059,2.20059,2.19508,2.19912,7630000.0
2008-04-07 13:39:00,2.197,2.19939,2.19427,2.19929,7000000.0
2008-04-07 13:40:00,2.19796,2.2002,2.19342,2.19342,5750000.0
2008-04-07 13:41:00,2.19839,2.19906,2.19638,2.19889,9130000.0
2008-04-07 13:42:00,2.19894,2.2001,2.19756,2.2001,5500000.0
2008-04-07 13:43:00,2.19686,2.19944,2.19636,2.19916,10000000.0
2008-04-07 13:44:00,2.19998,2.19998,2.19686,2.19924,10000000.0
2008-04-07 13:45:00,2.19588,2.20045,2.19588,2.19763,12000000.0
2008-04-07 13:46:00,2.2006,2.2006,2.1959,2.1999,6250000.0
2008-04-07 13:47:00,2.19666,2.19906,2.19666,2.19864,10500000.0
2008-04-07 13:48:00,2.19847,2.19896,2.19405,2.19856,9750000.0
2008-04-07 13:49:00,2.19853,2.1988,2.19506,2.19706,6380000.0
2008-04-07 13:50:00,2.19828,2.19901,2.19464,2.19763,9130000.0
2008-04-07 13:51:00,2.1986,2.20082,2.19516,2.19605,10500000.0
2008-04-07 13:52:00,2.19804,2.19804,2.1944,2.19736,10630000.0
2008-04-07 13:53:00,2.19719,2.19779,2.19377,2.19766,6630000.0
2008-04-07 13:54:00,2.1974,2.19811,2.19413,2.19601,5500000.0
2008-04-07 13:55:00,2.19718,2.19823,2.19616,2.19635,9630000.0
2008-04-07 13:56:00,2.1968,2.19899,2.19502,2.1953,11000000.0
2008-04-07 13:57:00,2.19839,2.19839,2.19414,2.19453,8880000.0
2008-04-07 13:58:00,2.19417,2.19743,2.19224,2.19224,7250000.0
2008-04-07 13:59:00,2.1975,2.19787,2.19571,2.19649,5880000.0
2008-04-07 14:00:00,2.19163,2.19771,2.19163,2.19403,10380000.0
2008-04-07 14:01:00,2.19446,2.19852,2.19446,2.19447,10000000.0
2008-04-07 14:02:00,2.19694,2.19768,2.19529,2.1965,7000000.0
2008-04-07 14:03:00,2.19713,2.19798,2.19369,2.19369,7000000.0
2008-04-07 14:04:00,2.19784,2.19784,2.19248,2.19476,8000000.0
2008-04-07 14:05:00,2.19674,2.19733,2.19145,2.19352,8000000.0
2008-04-07 14:06:00,2.19362,2.19628,2.18952,2.19529,11500000.0
2008-04-07 14:07:00,2.19575,2.19631,2.19208,2.19313,9880000.0
2008-04-07 14:08:00,2.19564,2.19809,2.19004,2.1958,10630000.0
2008-04-07 14:09:00,2.19675,2.1974,2.1941,2.19481,7630000.0
2008-04-07 14:10:00,2.19706,2.19779,2.19456,2.19465,11250000.0
2008-04-07 14:11:00,2.19712,2.19784,2.19303,2.19777,5880000.0
2008-04-07 14:12:00,2.19734,2.19838,2.19475,2.19731,8500000.0
2008-04-07 14:13:00,2.19625,2.19947,2.19491,2.19947,10000000.0
2008-04-07 14:14:00,2.1984,2.1984,2.1959,2.19744,6880000.0
2008-04-07 14:15:00,2.19605,2.19856,2.1934,2.19778,7880000.0
2008-04-07 14:16:00,2.19611,2.19891,2.19492,2.19672,11250000.0
2008-04-07 14:17:00,2.19513,2.19717,2.19376,2.19717,12750000.0
2008-04-07 14:18:00,2.19812,2.19857,2.19378,2.19793,6000000.0
2008-04-07 14:19:00,2.19813,2.19923,2.1923,2.19788,14130000.0
2008-04-07 14:20:00,2.19896,2.19935,2.19122,2.1981,8250000.0
2008-04-07 14:21:00,2.19803,2.19875,2.19555,2.19709,13380000.0
2008-04-07 14:22:00,2.19348,2.1987,2.19348,2.19745,8380000.0
2008-04-07 14:23:00,2.19821,2.19893,2.19622,2.19869,9250000.0
2008-04-07 14:24:00,2.19868,2.1991,2.19581,2.19708,10250000.0
2008-04-07 14:25:00,2.19973,2.19973,2.1966,2.19857,8000000.0
2008-04-07 14:26:00,2.19959,2.19998,2.19309,2.19921,13500000.0
2008-04-07 14:27:00,2.19868,2.19963,2.19778,2.19877,8250000.0
2008-04-07 14:28:00,2.20016,2.20016,2.19364,2.19703,8630000.0
2008-04-07 14:29:00,2.1987,2.1987,2.19443,2.19443,8750000.0
2008-04-07 14:30:00,2.1964,2.19916,2.19589,2.19743,8250000.0
2008-04-07 14:31:00,2.19718,2.19804,2.19442,2.19442,11500000.0
2008-04-07 14:32:00,2.19684,2.19858,2.19372,2.19858,8750000.0
2008-04-07 14:33:00,2.19797,2.1998,2.19712,2.19725,7750000.0
2008-04-07 14:34:00,2.1999,2.1999,2.19274,2.19865,12380000.0
2008-04-07 14:35:00,2.19505,2.20048,2.19505,2.19891,10000000.0
2008-04-07 14:36:00,2.19927,2.19927,2.19548,2.19798,8750000.0
2008-04-07 14:37:00,2.19793,2.20052,2.19345,2.1991,9130000.0
2008-04-07 14:38:00,2.19949,2.19949,2.19641,2.19641,7000000.0
2008-04-07 14:39:00,2.19635,2.19942,2.19469,2.19469,12630000.0
2008-04-07 14:40:00,2.1996,2.1996,2.19391,2.19502,7750000.0
2008-04-07 14:41:00,2.19856,2.19856,2.19559,2.19667,6760000.0
2008-04-07 14:42:00,2.19744,2.19819,2.19443,2.19765,12500000.0
2008-04-07 14:43:00,2.19865,2.19865,2.19299,2.19566,7000000.0
2008-04-07 14:44:00,2.19516,2.19783,2.19451,2.19648,6630000.0
2008-04-07 14:45:00,2.19767,2.19787,2.19163,2.19385,5260000.0
2008-04-07 14:46:00,2.19652,2.19794,2.19378,2.19551,8630000.0
2008-04-07 14:47:00,2.19897,2.19897,2.19482,2.19728,9130000.0
2008-04-07 14:48:00,2.19828,2.19828,2.19374,2.19708,11000000.0
2008-04-07 14:49:00,2.19765,2.19933,2.19572,2.19889,9750000.0
2008-04-07 14:50:00,2.19868,2.19981,2.1926,2.19717,5750000.0
2008-04-07 14:51:00,2.19692,2.19842,2.19561,2.19842,5500000.0
2008-04-07 14:52:00,2.19754,2.19916,2.1949,2.1949,10500000.0
2008-04-07 14:53:00,2.19753,2.20004,2.19417,2.19417,6250000.0
2008-04-07 14:54:00,2.19961,2.19961,2.19558,2.19558,11000000.0
2008-04-07 14:55:00,2.19936,2.20015,2.19616,2.19889,7250000.0
2008-04-07 14:56:00,2.19952,2.20026,2.19538,2.19538,11510000.0
2008-04-07 14:57:00,2.20042,2.20042,2.19455,2.19731,13000000.0
2008-04-07 14:58:00,2.19691,2.19878,2.19231,2.19774,10500000.0
2008-04-07 14:59:00,2.19871,2.19871,2.19417,2.19799,10000000.0
2008-04-07 15:00:00,2.19487,2.19812,2.19288,2.196,10000000.0
2008-04-07 15:01:00,2.19827,2.19827,2.19363,2.1966,5250000.0
2008-04-07 15:02:00,2.19506,2.1981,2.19413,2.19706,10380000.0
2008-04-07 15:03:00,2.19744,2.19823,2.19256,2.19557,12000000.0
2008-04-07 15:04:00,2.19587,2.19756,2.19369,2.19516,8760000.0
2008-04-07 15:05:00,2.19649,2.19799,2.19534,2.19687,15380000.0
2008-04-07 15:06:00,2.19622,2.19772,2.19503,2.19607,8380000.0
2008-04-07 15:07:00,2.1926,2.19596,2.1913,2.19565,15130000.0
2008-04-07 15:08:00,2.19766,2.19808,2.19117,2.1929,8380000.0
2008-04-07 15:09:00,2.19413,2.19764,2.19405,2.19651,11750000.0
2008-04-07 15:10:00,2.19731,2.20035,2.1922,2.20035,10000000.0
2008-04-07 15:11:00,2.19376,2.19712,2.19243,2.19617,9880000.0
2008-04-07 15:12:00,2.1969,2.1969,2.19472,2.19624,5250000.0
2008-04-07 15:13:00,2.19637,2.19675,2.19451,2.19538,7010000.0
2008-04-07 15:14:00,2.19645,2.19645,2.1929,2.19588,9500000.0
2008-04-07 15:15:00,2.19542,2.19682,2.18972,2.19592,9500000.0
2008-04-07 15:16:00,2.19736,2.19795,2.19422,2.1965,13000000.0
2008-04-07 15:17:00,2.19482,2.19851,2.19482,2.19804,6500000.0
2008-04-07 15:18:00,2.19287,2.19732,2.19257,2.1968,8250000.0
2008-04-07 15:19:00,2.19528,2.19929,2.19515,2.19515,7500000.0
2008-04-07 15:20:00,2.19686,2.19719,2.19512,2.19715,9250000.0
2008-04-07 15:21:00,2.19236,2.19723,2.19236,2.19656,8250000.0
2008-04-07 15:22:00,2.1945,2.19938,2.1945,2.19787,13760000.0
2008-04-07 15:23:00,2.19809,2.19866,2.19357,2.19723,10130000.0
2008-04-07 15:24:00,2.19471,2.19651,2.18998,2.19506,12250000.0
2008-04-07 15:25:00,2.19605,2.19714,2.19057,2.19594,8750000.0
2008-04-07 15:26:00,2.19571,2.19654,2.19159,2.19583,8500000.0
2008-04-07 15:27:00,2.19566,2.19776,2.19124,2.19624,5880000.0
2008-04-07 15:28:00,2.19472,2.19472,2.1918,2.19443,6500000.0
2008-04-07 15:29:00,2.19358,2.19607,2.19064,2.19607,6380000.0
2008-04-07 15:30:00,2.19176,2.1944,2.19091,2.19241,8500000.0
2008-04-07 15:31:00,2.19423,2.19562,2.19143,2.19503,11380000.0
2008-04-07 15:32:00,2.19534,2.19534,2.19232,2.19431,7630000.0
2008-04-07 15:33:00,2.19531,2.19612,2.1917,2.19491,17000000.0
2008-04-07 15:34:00,2.19414,2.195,2.19161,2.1936,8250000.0
2008-04-07 15:35:00,2.19197,2.19563,2.19197,2.19489,10000000.0
2008-04-07 15:36:00,2.1954,2.1954,2.19202,2.19455,8000000.0
2008-04-07 15:37:00,2.19582,2.19655,2.19012,2.19418,7000000.0
2008-04-07 15:38:00,2.19432,2.19657,2.19301,2.1935,9500000.0
2008-04-07 15:39:00,2.19544,2.19588,2.19042,2.19269,8880000.0
2008-04-07 15:40:00,2.19232,2.19771,2.19232,2.19757,8000000.0
2008-04-07 15:41:00,2.19508,2.19601,2.1937,2.19563,11500000.0
2008-04-07 15:42:00,2.19552,2.19554,2.18974,2.19128,8250000.0
2008-04-07 15:43:00,2.19522,2.19597,2.1924,2.19312,9750000.0
2008-04-07 15:44:00,2.19592,2.19607,2.19225,2.19272,6000000.0
2008-04-07 15:45:00,2.19637,2.19637,2.19113,2.19463,7750000.0
2008-04-07 15:46:00,2.19493,2.19493,2.19133,2.19159,6500000.0
2008-04-07 15:47:00,2.19638,2.19638,2.19151,2.1948,10880000.0
2008-04-07 15:48:00,2.19296,2.19568,2.19073,2.19073,6000000.0
2008-04-07 15:49:00,2.19518,2.19623,2.18883,2.19623,10750000.0
2008-04-07 15:50:00,2.19424,2.1952,2.19158,2.19502,7750000.0
2008-04-07 15:51:00,2.19638,2.19644,2.19257,2.19589,11250000.0
2008-04-07 15:52:00,2.19628,2.19654,2.1935,2.1958,8500000.0
2008-04-07 15:53:00,2.19405,2.1974,2.19118,2.19374,11380000.0
2008-04-07 15:54:00,2.19588,2.19588,2.19095,2.1947,8630000.0
2008-04-07 15:55:00,2.19542,2.19625,2.19199,2.19559,8750000.0
2008-04-07 15:56:00,2.19695,2.19765,2.19242,2.1963,8000000.0
2008-04-07 15:57:00,2.19818,2.19821,2.19482,2.19765,8500000.0
2008-04-07 15:58:00,2.19838,2.19838,2.19282,2.19666,9250000.0
2008-04-07 15:59:00,2.19754,2.19756,2.19408,2.19699,11750000.0
2008-04-07 16:00:00,2.19665,2.19747,2.1937,2.1968,10000000.0
2008-04-07 16:01:00,2.19471,2.19795,2.1916,2.19795,8130000.0
2008-04-07 16:02:00,2.19754,2.19754,2.19208,2.19712,10500000.0
2008-04-07 16:03:00,2.19568,2.19704,2.19304,2.19676,7500000.0
2008-04-07 16:04:00,2.1965,2.1969,2.19334,2.1965,8880000.0
2008-04-07 16:05:00,2.19698,2.19702,2.19431,2.19431,6000000.0
2008-04-07 16:06:00,2.19696,2.19786,2.18911,2.18911,7000000.0
2008-04-07 16:07:00,2.19645,2.19645,2.193,2.19601,11500000.0
2008-04-07 16:08:00,2.19336,2.1967,2.19238,2.19423,12000000.0
2008-04-07 16:09:00,2.19607,2.19738,2.19281,2.19651,8380000.0
2008-04-07 16:10:00,2.19634,2.19654,2.19055,2.19589,8750000.0
2008-04-07 16:11:00,2.19473,2.19792,2.19473,2.19792,5500000.0
2008-04-07 16:12:00,2.19749,2.19787,2.19584,2.19787,6250000.0
2008-04-07 16:13:00,2.19733,2.19844,2.19468,2.19728,9750000.0
2008-04-07 16:14:00,2.19717,2.19845,2.19441,2.19764,9750000.0
2008-04-07 16:15:00,2.19638,2.19871,2.19412,2.19846,8250000.0
2008-04-07 16:16:00,2.19892,2.19907,2.1953,2.19738,8880000.0
2008-04-07 16:17:00,2.19855,2.1992,2.19644,2.19799,17380000.0
2008-04-07 16:18:00,2.19801,2.1987,2.19163,2.19804,5250000.0
2008-04-07 16:19:00,2.19853,2.19853,2.19333,2.19429,8500000.0
2008-04-07 16:20:00,2.19483,2.19814,2.19483,2.19742,12500000.0
2008-04-07 16:21:00,2.1955,2.19703,2.19462,2.19462,5500000.0
2008-04-07 16:22:00,2.19593,2.1981,2.19503,2.19503,7750000.0
2008-04-07 16:23:00,2.1967,2.19806,2.19364,2.19806,7000000.0
2008-04-07 16:24:00,2.19706,2.19878,2.19276,2.19878,7750000.0
2008-04-07 16:25:00,2.19919,2.19919,2.19366,2.19366,5250000.0
2008-04-07 16:26:00,2.19635,2.1978,2.19496,2.19731,13250000.0
2008-04-07 16:27:00,2.1983,2.19837,2.19247,2.19601,13250000.0
2008-04-07 16:28:00,2.19862,2.19895,2.19608,2.19895,10500000.0
2008-04-07 16:29:00,2.19726,2.19726,2.19493,2.19671,6000000.0
2008-04-07 16:30:00,2.19765,2.1977,2.19286,2.19551,9500000.0
2008-04-07 16:31:00,2.19717,2.19746,2.19317,2.19586,8250000.0
2008-04-07 16:32:00,2.19687,2.19811,2.19337,2.19811,7250000.0
2008-04-07 16:33:00,2.19827,2.19893,2.19491,2.19799,11380000.0
2008-04-07 16:34:00,2.19381,2.19844,2.19366,2.19549,14000000.0
2008-04-07 16:35:00,2.196,2.19822,2.19254,2.19822,19130000.0
2008-04-07 16:36:00,2.19658,2.19691,2.19047,2.19691,10000000.0
2008-04-07 16:37:00,2.1987,2.1987,2.19633,2.19753,6380000.0
2008-04-07 16:38:00,2.19886,2.19975,2.191,2.19814,12500000.0
2008-04-07 16:39:00,2.19626,2.19689,2.19193,2.19582,7000000.0
2008-04-07 16:40:00,2.19827,2.19906,2.19473,2.19739,11500000.0
2008-04-07 16:41:00,2.19785,2.19964,2.19595,2.19595,9130000.0
2008-04-07 16:42:00,2.19665,2.19665,2.19349,2.19349,8750000.0
2008-04-07 16:43:00,2.19841,2.1986,2.19575,2.19737,13010000.0
2008-04-07 16:44:00,2.19754,2.19831,2.19368,2.19629,8500000.0
2008-04-07 16:45:00,2.19591,2.19711,2.19444,2.19685,8750000.0
2008-04-07 16:46:00,2.1982,2.1982,2.19246,2.19659,8500000.0
2008-04-07 16:47:00,2.19694,2.19698,2.1936,2.19698,13750000.0
2008-04-07 16:48:00,2.19752,2.19752,2.19362,2.19706,6260000.0
2008-04-07 16:49:00,2.19474,2.19765,2.1931,2.19662,10630000.0
2008-04-07 16:50:00,2.19694,2.19804,2.19439,2.19763,8750000.0
2008-04-07 16:51:00,2.19749,2.19749,2.19337,2.19568,9500000.0
2008-04-07 16:52:00,2.19696,2.19696,2.1936,2.19578,8000000.0
2008-04-07 16:53:00,2.19716,2.19757,2.19115,2.19704,12000000.0
2008-04-07 16:54:00,2.19404,2.19676,2.19404,2.19529,7000000.0
2008-04-07 16:55:00,2.19796,2.19796,2.19211,2.19211,6250000.0
2008-04-07 16:56:00,2.19827,2.19841,2.19464,2.19779,12380000.0
2008-04-07 16:57:00,2.197,2.19788,2.19551,2.19715,9250000.0
2008-04-07 16:58:00,2.19682,2.19924,2.19377,2.19377,10500000.0
2008-04-07 16:59:00,2.1972,2.19979,2.19492,2.19892,7750000.0
2008-04-07 17:00:00,2.19945,2.19952,2.19711,2.19807,8000000.0
2008-04-07 17:01:00,2.19662,2.19778,2.19462,2.19715,9130000.0
2008-04-07 17:02:00,2.19597,2.19898,2.19508,2.19887,7250000.0
2008-04-07 17:03:00,2.19474,2.19791,2.19302,2.19455,10760000.0
2008-04-07 17:04:00,2.19819,2.19854,2.19525,2.19657,12630000.0
2008-04-07 17:05:00,2.19855,2.19892,2.19485,2.19791,8750000.0
2008-04-07 17:06:00,2.1986,2.19879,2.19593,2.19719,8880000.0
2008-04-07 17:07:00,2.19559,2.19703,2.1951,2.1968,7250000.0
2008-04-07 17:08:00,2.19696,2.19741,2.19289,2.19399,7880000.0
2008-04-07 17:09:00,2.19365,2.19719,2.19365,2.19497,7000000.0
2008-04-07 17:10:00,2.19376,2.19733,2.1914,2.19696,14750000.0
2008-04-07 17:11:00,2.19758,2.19759,2.1953,2.1953,5880000.0
2008-04-07 17:12:00,2.1979,2.19802,2.19403,2.19691,7000000.0
2008-04-07 17:13:00,2.19663,2.19663,2.19374,2.19643,9630000.0
2008-04-07 17:14:00,2.19792,2.19792,2.19332,2.19611,7250000.0
2008-04-07 17:15:00,2.19355,2.19609,2.18886,2.19513,7750000.0
2008-04-07 17:16:00,2.19496,2.19606,2.19406,2.19606,11250000.0
2008-04-07 17:17:00,2.19568,2.19588,2.19366,2.1955,8000000.0
2008-04-07 17:18:00,2.19211,2.19712,2.19211,2.19437,5380000.0
2008-04-07 17:19:00,2.19209,2.19678,2.19195,2.19678,12500000.0
2008-04-07 17:20:00,2.19636,2.19715,2.1952,2.19715,9630000.0
2008-04-07 17:21:00,2.19722,2.1975,2.19355,2.1975,7000000.0
2008-04-07 17:22:00,2.19472,2.1973,2.19351,2.19676,16750000.0
2008-04-07 17:23:00,2.19715,2.19791,2.19441,2.19781,15630000.0
2008-04-07 17:24:00,2.19444,2.19769,2.19402,2.19705,12250000.0
2008-04-07 17:25:00,2.19708,2.19865,2.19424,2.19702,10250000.0
2008-04-07 17:26:00,2.19727,2.19874,2.19474,2.19874,11000000.0
2008-04-07 17:27:00,2.1974,2.19768,2.19448,2.19662,8630000.0
2008-04-07 17:28:00,2.19415,2.19744,2.19176,2.19635,7250000.0
2008-04-07 17:29:00,2.19249,2.19724,2.19079,2.19461,8000000.0
2008-04-07 17:30:00,2.19543,2.19646,2.19438,2.19646,7380000.0
2008-04-07 17:31:00,2.19704,2.19719,2.19291,2.19291,9750000.0
2008-04-07 17:32:00,2.19636,2.19702,2.18968,2.19639,7500000.0
2008-04-07 17:33:00,2.19623,2.19674,2.19473,2.19628,5380000.0
2008-04-07 17:34:00,2.19635,2.19682,2.19476,2.19598,7250000.0
2008-04-07 17:35:00,2.19389,2.19636,2.19187,2.19623,9250000.0
2008-04-07 17:36:00,2.19644,2.1971,2.19416,2.19643,6000000.0
2008-04-07 17:37:00,2.19746,2.19746,2.19401,2.19553,9130000.0
2008-04-07 17:38:00,2.19703,2.19732,2.19338,2.19356,12880000.0
2008-04-07 17:39:00,2.194,2.19641,2.1917,2.19626,9000000.0
2008-04-07 17:40:00,2.19742,2.19742,2.19162,2.1958,6000000.0
2008-04-07 17:41:00,2.19499,2.19659,2.19182,2.1945,6380000.0
2008-04-07 17:42:00,2.19765,2.19765,2.19025,2.19473,7500000.0
2008-04-07 17:43:00,2.19565,2.19734,2.19559,2.19734,4880000.0
2008-04-07 17:44:00,2.19641,2.19731,2.19112,2.19358,11000000.0
2008-04-07 17:45:00,2.19718,2.19718,2.19193,2.19566,7500000.0
2008-04-07 17:46:00,2.19317,2.19605,2.19206,2.19447,7130000.0
2008-04-07 17:47:00,2.19389,2.19511,2.19385,2.19426,11500000.0
2008-04-07 17:48:00,2.19209,2.19562,2.19209,2.19354,5250000.0
2008-04-07 17:49:00,2.1928,2.19559,2.19196,2.19249,6750000.0
2008-04-07 17:50:00,2.19262,2.19551,2.19074,2.1915,11130000.0
2008-04-07 17:51:00,2.19473,2.19635,2.19156,2.19479,9130000.0
2008-04-07 17:52:00,2.19497,2.19497,2.19027,2.19164,11500000.0
2008-04-07 17:53:00,2.1948,2.19557,2.19392,2.19399,8130000.0
2008-04-07 17:54:00,2.19667,2.19802,2.19204,2.19432,9880000.0
2008-04-07 17:55:00,2.196,2.19636,2.19253,2.19511,8500000.0
2008-04-07 17:56:00,2.19556,2.19621,2.19157,2.19546,16500000.0
2008-04-07 17:57:00,2.19407,2.19577,2.19233,2.19563,13500000.0
2008-04-07 17:58:00,2.19429,2.19603,2.19309,2.1939,7380000.0
2008-04-07 17:59:00,2.18945,2.19617,2.18945,2.19617,10250000.0
2008-04-07 18:00:00,2.19542,2.19623,2.19362,2.19383,8750000.0
2008-04-07 18:01:00,2.19511,2.19511,2.1877,2.19232,9250000.0
2008-04-07 18:02:00,2.19605,2.19605,2.19157,2.19364,13000000.0
2008-04-07 18:03:00,2.19262,2.19631,2.19025,2.19594,12000000.0
2008-04-07 18:04:00,2.19312,2.19602,2.19112,2.19464,13760000.0
2008-04-07 18:05:00,2.19568,2.19574,2.19115,2.19266,9000000.0
2008-04-07 18:06:00,2.19474,2.19555,2.19308,2.19493,7630000.0
2008-04-07 18:07:00,2.19558,2.19579,2.19224,2.19579,7250000.0
2008-04-07 18:08:00,2.19238,2.19548,2.19238,2.19491,8250000.0
2008-04-07 18:09:00,2.19571,2.19571,2.19046,2.19472,6250000.0
2008-04-07 18:10:00,2.19291,2.19576,2.19247,2.19561,6500000.0
2008-04-07 18:11:00,2.19679,2.19679,2.19368,2.19596,8380000.0
2008-04-07 18:12:00,2.19307,2.1957,2.19307,2.19538,5750000.0
2008-04-07 18:13:00,2.19667,2.19667,2.19262,2.19424,10250000.0
2008-04-07 18:14:00,2.19647,2.19647,2.18983,2.19256,11500000.0
2008-04-07 18:15:00,2.19578,2.19578,2.19337,2.19544,7750000.0
2008-04-07 18:16:00,2.19431,2.1967,2.19232,2.1967,8250000.0
2008-04-07 18:17:00,2.19495,2.1961,2.19202,2.19235,12260000.0
2008-04-07 18:18:00,2.19461,2.19592,2.1916,2.1949,10000000.0
2008-04-07 18:19:00,2.19619,2.19632,2.19274,2.19535,14250000.0
2008-04-07 18:20:00,2.19629,2.19629,2.19238,2.19288,13000000.0
2008-04-07 18:21:00,2.19555,2.19555,2.19161,2.19287,14140000.0
2008-04-07 18:22:00,2.19521,2.19596,2.19313,2.19536,7250000.0
2008-04-07 18:23:00,2.19567,2.19598,2.1921,2.1921,8130000.0
2008-04-07 18:24:00,2.19475,2.19687,2.19407,2.19579,8750000.0
2008-04-07 18:25:00,2.1962,2.1962,2.19298,2.19567,9130000.0
2008-04-07 18:26:00,2.19493,2.19604,2.19287,2.19333,9130000.0
2008-04-07 18:27:00,2.19553,2.19667,2.19201,2.19667,6880000.0
2008-04-07 18:28:00,2.1944,2.19534,2.19244,2.19298,11250000.0
2008-04-07 18:29:00,2.19413,2.19643,2.19235,2.19592,10000000.0
2008-04-07 18:30:00,2.19644,2.19644,2.19217,2.19581,18500000.0
2008-04-07 18:31:00,2.19546,2.19585,2.19358,2.19585,8130000.0
2008-04-07 18:32:00,2.19583,2.19728,2.19347,2.19347,5750000.0
2008-04-07 18:33:00,2.19562,2.19793,2.1929,2.1929,11630000.0
2008-04-07 18:34:00,2.19681,2.19716,2.19315,2.19684,10500000.0
2008-04-07 18:35:00,2.19651,2.19759,2.1942,2.19697,14510000.0
2008-04-07 18:36:00,2.19604,2.19744,2.19301,2.19706,6000000.0
2008-04-07 18:37:00,2.19624,2.19672,2.19216,2.19672,9630000.0
2008-04-07 18:38:00,2.19645,2.19704,2.19299,2.19629,10260000.0
2008-04-07 18:39:00,2.19683,2.19805,2.19384,2.19805,14250000.0
2008-04-07 18:40:00,2.19719,2.19764,2.19274,2.19715,9500000.0
2008-04-07 18:41:00,2.19578,2.1974,2.19035,2.1974,9750000.0
2008-04-07 18:42:00,2.19717,2.19748,2.18937,2.19631,10750000.0
2008-04-07 18:43:00,2.19509,2.1982,2.19449,2.19734,9750000.0
2008-04-07 18:44:00,2.19741,2.19875,2.19275,2.19682,12250000.0
2008-04-07 18:45:00,2.19714,2.19834,2.19441,2.19599,6250000.0
2008-04-07 18:46:00,2.19766,2.19793,2.19389,2.19793,7500000.0
2008-04-07 18:47:00,2.19765,2.19786,2.1944,2.1944,5750000.0
2008-04-07 18:48:00,2.19514,2.19782,2.19332,2.19768,10000000.0
2008-04-07 18:49:00,2.19795,2.19795,2.19347,2.19584,11500000.0
2008-04-07 18:50:00,2.1947,2.19817,2.1947,2.19817,9500000.0
2008-04-07 18:51:00,2.1961,2.19897,2.19526,2.19792,11130000.0
2008-04-07 18:52:00,2.19884,2.19954,2.19577,2.19896,10760000.0
2008-04-07 18:53:00,2.19728,2.1986,2.19506,2.19773,8000000.0
2008-04-07 18:54:00,2.19892,2.19892,2.19561,2.19608,9250000.0
2008-04-07 18:55:00,2.19826,2.19858,2.19376,2.19723,5250000.0
2008-04-07 18:56:00,2.19778,2.19871,2.19505,2.19837,12630000.0
2008-04-07 18:57:00,2.19221,2.19821,2.19221,2.1972,10500000.0
2008-04-07 18:58:00,2.19616,2.20044,2.19532,2.19732,8500000.0
2008-04-07 18:59:00,2.19924,2.19924,2.19557,2.1974,7500000.0
2008-04-07 19:00:00,2.19593,2.19869,2.19516,2.19835,7500000.0
2008-04-07 19:01:00,2.19626,2.19837,2.19266,2.1953,9250000.0
2008-04-07 19:02:00,2.19626,2.19861,2.19425,2.19535,7500000.0
2008-04-07 19:03:00,2.19752,2.19888,2.19638,2.19888,6250000.0
2008-04-07 19:04:00,2.19688,2.19864,2.19528,2.19668,10500000.0
2008-04-07 19:05:00,2.19513,2.19774,2.19493,2.19677,10130000.0
2008-04-07 19:06:00,2.19531,2.19787,2.19307,2.19724,14000000.0
2008-04-07 19:07:00,2.19747,2.19762,2.19398,2.19398,5880000.0
2008-04-07 19:08:00,2.1956,2.19802,2.19017,2.19729,8000000.0
2008-04-07 19:09:00,2.19516,2.19744,2.19497,2.19616,5250000.0
2008-04-07 19:10:00,2.19865,2.19865,2.19513,2.19591,11000000.0
2008-04-07 19:11:00,2.1948,2.19755,2.19025,2.19609,7000000.0
2008-04-07 19:12:00,2.19481,2.19862,2.19393,2.19794,7250000.0
2008-04-07 19:13:00,2.19884,2.19921,2.19321,2.197,14500000.0
2008-04-07 19:14:00,2.19469,2.19759,2.19194,2.19732,9880000.0
2008-04-07 19:15:00,2.19445,2.19812,2.19394,2.19526,7750000.0
2008-04-07 19:16:00,2.19875,2.199,2.19221,2.19624,10260000.0
2008-04-07 19:17:00,2.19838,2.19838,2.19132,2.193,8500000.0
2008-04-07 19:18:00,2.19805,2.19805,2.19454,2.19454,6630000.0
2008-04-07 19:19:00,2.19759,2.19759,2.19331,2.19331,7750000.0
2008-04-07 19:20:00,2.19326,2.19779,2.19326,2.19737,5500000.0
2008-04-07 19:21:00,2.19817,2.19817,2.19499,2.19499,7250000.0
2008-04-07 19:22:00,2.19818,2.19818,2.19451,2.19635,13880000.0
2008-04-07 19:23:00,2.19529,2.19835,2.19513,2.19829,8250000.0
2008-04-07 19:24:00,2.19642,2.19813,2.19488,2.19621,11750000.0
2008-04-07 19:25:00,2.19494,2.19822,2.19369,2.19459,6000000.0
2008-04-07 19:26:00,2.19585,2.19758,2.19319,2.19689,9130000.0
2008-04-07 19:27:00,2.19763,2.19763,2.19267,2.19267,8750000.0
2008-04-07 19:28:00,2.19726,2.19726,2.19462,2.19639,9000000.0
2008-04-07 19:29:00,2.19705,2.19706,2.19361,2.19683,8630000.0
2008-04-07 19:30:00,2.19633,2.19633,2.19163,2.19181,7000000.0
2008-04-07 19:31:00,2.19653,2.19778,2.19142,2.19743,8500000.0
2008-04-07 19:32:00,2.198,2.19811,2.19435,2.19811,6500000.0
2008-04-07 19:33:00,2.19768,2.1978,2.19203,2.19721,10750000.0
2008-04-07 19:34:00,2.19565,2.1975,2.19078,2.19299,9380000.0
2008-04-07 19:35:00,2.1947,2.19785,2.19444,2.19785,8000000.0
2008-04-07 19:36:00,2.19587,2.19837,2.19441,2.19752,13500000.0
2008-04-07 19:37:00,2.19596,2.19791,2.19427,2.19523,12380000.0
2008-04-07 19:38:00,2.19597,2.1969,2.19509,2.1969,5500000.0
2008-04-07 19:39:00,2.19294,2.19711,2.19294,2.19711,8880000.0
2008-04-07 19:40:00,2.19789,2.19789,2.19475,2.19764,7010000.0
2008-04-07 19:41:00,2.1942,2.1971,2.18996,2.19298,11750000.0
2008-04-07 19:42:00,2.19493,2.19601,2.19287,2.19424,10000000.0
2008-04-07 19:43:00,2.19659,2.19669,2.1929,2.19669,7750000.0
2008-04-07 19:44:00,2.1944,2.19681,2.19096,2.19476,8750000.0
2008-04-07 19:45:00,2.19717,2.19717,2.19185,2.19627,6750000.0
2008-04-07 19:46:00,2.19402,2.19678,2.19109,2.19551,12010000.0
2008-04-07 19:47:00,2.1952,2.19767,2.19458,2.19464,8880000.0
2008-04-07 19:48:00,2.19477,2.19711,2.19234,2.19585,9380000.0
2008-04-07 19:49:00,2.1967,2.19695,2.19115,2.19147,9510000.0
2008-04-07 19:50:00,2.19643,2.19781,2.19336,2.1965,6750000.0
2008-04-07 19:51:00,2.19691,2.19701,2.19506,2.19701,8000000.0
2008-04-07 19:52:00,2.19525,2.19725,2.19283,2.19283,8510000.0
2008-04-07 19:53:00,2.19514,2.19643,2.19165,2.19581,9880000.0
2008-04-07 19:54:00,2.19476,2.19713,2.19112,2.19661,11880000.0
2008-04-07 19:55:00,2.19739,2.19739,2.19293,2.19481,9380000.0
2008-04-07 19:56:00,2.19491,2.19802,2.19274,2.19802,11500000.0
2008-04-07 19:57:00,2.19752,2.19752,2.19332,2.1942,10880000.0
2008-04-07 19:58:00,2.19646,2.19646,2.19079,2.19603,7380000.0
2008-04-07 19:59:00,2.1963,2.19704,2.19095,2.19704,6380000.0
2008-04-07 20:00:00,2.1963,2.19773,2.19423,2.19596,12750000.0
2008-04-07 20:01:00,2.19401,2.19659,2.19401,2.19592,8250000.0
2008-04-07 20:02:00,2.19513,2.19816,2.19392,2.19816,5500000.0
2008-04-07 20:03:00,2.19793,2.19823,2.19407,2.19613,13500000.0
2008-04-07 20:04:00,2.19698,2.19802,2.19561,2.19802,8000000.0
2008-04-07 20:05:00,2.1961,2.19909,2.19305,2.19837,8880000.0
2008-04-07 20:06:00,2.19515,2.19749,2.19243,2.1964,11000000.0
2008-04-07 20:07:00,2.1951,2.19791,2.1947,2.19791,9000000.0
2008-04-07 20:08:00,2.19484,2.19717,2.19442,2.19586,6000000.0
2008-04-07 20:09:00,2.19822,2.19822,2.19394,2.19394,10000000.0
2008-04-07 20:10:00,2.19329,2.19772,2.19199,2.19619,10500000.0
2008-04-07 20:11:00,2.19747,2.19747,2.19234,2.19722,7880000.0
2008-04-07 20:12:00,2.19464,2.19798,2.19445,2.1978,13750000.0
2008-04-07 20:13:00,2.19633,2.1985,2.19362,2.19505,9880000.0
2008-04-07 20:14:00,2.19737,2.19761,2.1907,2.1907,7250000.0
2008-04-07 20:15:00,2.19679,2.19862,2.19283,2.19667,7500000.0
2008-04-07 20:16:00,2.19559,2.19627,2.19261,2.19613,7380000.0
2008-04-07 20:17:00,2.19277,2.19728,2.1911,2.1911,12130000.0
2008-04-07 20:18:00,2.19681,2.19681,2.19331,2.19597,9630000.0
2008-04-07 20:19:00,2.195,2.19674,2.19319,2.19649,8760000.0
2008-04-07 20:20:00,2.19655,2.19787,2.19522,2.19522,5250000.0
2008-04-07 20:21:00,2.196,2.19735,2.19064,2.19735,6880000.0
2008-04-07 20:22:00,2.19212,2.1976,2.19212,2.19701,8880000.0
2008-04-07 20:23:00,2.19232,2.19395,2.19095,2.19205,7130000.0
2008-04-07 20:24:00,2.19621,2.19621,2.19411,2.19496,8500000.0
2008-04-07 20:25:00,2.1949,2.19754,2.1942,2.1942,9750000.0
2008-04-07 20:26:00,2.19773,2.19786,2.19361,2.19361,8500000.0
2008-04-07 20:27:00,2.1977,2.19857,2.19492,2.19783,6250000.0
2008-04-07 20:28:00,2.19681,2.19681,2.19296,2.19373,19630000.0
2008-04-07 20:29:00,2.19302,2.19719,2.19302,2.19518,12750000.0
2008-04-07 20:30:00,2.19403,2.19748,2.19403,2.19713,10500000.0
2008-04-07 20:31:00,2.19367,2.19763,2.19326,2.19725,15500000.0
2008-04-07 20:32:00,2.19699,2.19757,2.1933,2.19476,11750000.0
2008-04-07 20:33:00,2.19394,2.1977,2.19359,2.19545,10750000.0
2008-04-07 20:34:00,2.19438,2.19692,2.19161,2.19652,5250000.0
2008-04-07 20:35:00,2.19287,2.19702,2.19287,2.19371,8500000.0
2008-04-07 20:36:00,2.19716,2.19769,2.19448,2.19448,15380000.0
2008-04-07 20:37:00,2.19565,2.19855,2.19226,2.19825,10500000.0
2008-04-07 20:38:00,2.19947,2.20119,2.19688,2.19718,11000000.0
2008-04-07 20:39:00,2.19747,2.19889,2.19667,2.19667,10250000.0
2008-04-07 20:40:00,2.1967,2.19984,2.19378,2.19378,7750000.0
2008-04-07 20:41:00,2.19957,2.19985,2.19743,2.19985,10500000.0
2008-04-07 20:42:00,2.19634,2.19936,2.19218,2.19817,7250000.0
2008-04-07 20:43:00,2.19759,2.19894,2.19594,2.19594,7250000.0
2008-04-07 20:44:00,2.1956,2.19984,2.19554,2.19984,5630000.0
2008-04-07 20:45:00,2.19711,2.19979,2.19623,2.19889,5500000.0
2008-04-07 20:46:00,2.19451,2.19939,2.19451,2.19663,9750000.0
2008-04-07 20:47:00,2.19855,2.19967,2.19504,2.19504,10000000.0
2008-04-07 20:48:00,2.19947,2.19947,2.19582,2.19923,8000000.0
2008-04-07 20:49:00,2.19277,2.19686,2.19235,2.19559,12500000.0
2008-04-07 20:50:00,2.1963,2.19955,2.196,2.196,9130000.0
2008-04-07 20:51:00,2.19622,2.19923,2.19601,2.19923,8750000.0
2008-04-07 20:52:00,2.19972,2.19972,2.19627,2.19627,8380000.0
2008-04-07 20:53:00,2.19599,2.1989,2.19463,2.19884,5250000.0
2008-04-07 20:54:00,2.19458,2.1983,2.19192,2.19192,13750000.0
2008-04-07 20:55:00,2.19669,2.19884,2.19506,2.1978,12250000.0
2008-04-07 20:56:00,2.19675,2.19712,2.19278,2.19669,7750000.0
2008-04-07 20:57:00,2.19522,2.19848,2.19518,2.19809,8130000.0
2008-04-07 20:58:00,2.19803,2.1984,2.19596,2.19768,5500000.0
2008-04-07 20:59:00,2.19677,2.19772,2.1948,2.19772,7750000.0
2008-04-07 21:00:00,2.19747,2.19747,2.19475,2.1948,6500000.0
2008-04-07 21:01:00,2.19484,2.19769,2.19184,2.19769,10750000.0
2008-04-07 21:02:00,2.19727,2.19828,2.19437,2.19781,11260000.0
2008-04-07 21:03:00,2.19761,2.19762,2.19251,2.19738,6750000.0
2008-04-07 21:04:00,2.19794,2.19845,2.19319,2.19568,17500000.0
2008-04-07 21:05:00,2.19613,2.1989,2.1906,2.19723,12500000.0
2008-04-07 21:06:00,2.19791,2.19791,2.19166,2.19632,13380000.0
2008-04-07 21:07:00,2.19659,2.19848,2.19416,2.19428,9630000.0
2008-04-07 21:08:00,2.19539,2.19721,2.19268,2.19594,7500000.0
2008-04-07 21:09:00,2.19395,2.19725,2.19299,2.19368,7750000.0
2008-04-07 21:10:00,2.19969,2.19969,2.19474,2.19852,12750000.0
2008-04-07 21:11:00,2.19487,2.19794,2.19441,2.19703,9500000.0
2008-04-07 21:12:00,2.19913,2.19913,2.19138,2.19566,10250000.0
2008-04-07 21:13:00,2.196,2.19894,2.19336,2.19533,10760000.0
2008-04-07 21:14:00,2.19636,2.19889,2.1941,2.19855,10750000.0
2008-04-07 21:15:00,2.19607,2.19827,2.19356,2.19356,5500000.0
2008-04-07 21:16:00,2.19787,2.19804,2.19478,2.19804,11130000.0
2008-04-07 21:17:00,2.19615,2.19712,2.19287,2.19388,6000000.0
2008-04-07 21:18:00,2.19638,2.19746,2.19303,2.19397,9250000.0
2008-04-07 21:19:00,2.19854,2.19854,2.19307,2.19543,6750000.0
2008-04-07 21:20:00,2.19847,2.19847,2.19598,2.19812,9000000.0
2008-04-07 21:21:00,2.19641,2.19677,2.19293,2.19412,10380000.0
2008-04-07 21:22:00,2.19702,2.19813,2.19028,2.19674,7130000.0
2008-04-07 21:23:00,2.19677,2.19787,2.19349,2.19747,12000000.0
2008-04-07 21:24:00,2.19814,2.19817,2.19312,2.19817,9000000.0
2008-04-07 21:25:00,2.19616,2.19818,2.19616,2.19818,10250000.0
2008-04-07 21:26:00,2.19453,2.19846,2.19453,2.19794,8880000.0
2008-04-07 21:27:00,2.19594,2.19873,2.19414,2.19842,8250000.0
2008-04-07 21:28:00,2.19688,2.1984,2.1947,2.19836,8250000.0
2008-04-07 21:29:00,2.19765,2.19794,2.19578,2.19678,6380000.0
2008-04-07 21:30:00,2.19875,2.19875,2.19537,2.19649,7250000.0
2008-04-07 21:31:00,2.19582,2.19903,2.19247,2.19903,5500000.0
2008-04-07 21:32:00,2.19838,2.19912,2.19424,2.19912,10250000.0
2008-04-07 21:33:00,2.19669,2.1983,2.19408,2.19732,9130000.0
2008-04-07 21:34:00,2.19587,2.19759,2.1935,2.19759,10000000.0
2008-04-07 21:35:00,2.19786,2.19792,2.19433,2.19549,6000000.0
2008-04-07 21:36:00,2.19654,2.19799,2.19483,2.19508,7630000.0
2008-04-07 21:37:00,2.19664,2.19824,2.19388,2.19537,12010000.0
2008-04-07 21:38:00,2.19425,2.19842,2.19425,2.19798,12250000.0
2008-04-07 21:39:00,2.19742,2.19828,2.19266,2.19728,12880000.0
2008-04-07 21:40:00,2.19626,2.19789,2.19573,2.19646,12750000.0
2008-04-07 21:41:00,2.19595,2.19872,2.19408,2.19872,5750000.0
2008-04-07 21:42:00,2.19773,2.19773,2.19389,2.1977,7630000.0
2008-04-07 21:43:00,2.19505,2.19724,2.19258,2.19724,6500000.0
2008-04-07 21:44:00,2.19777,2.19777,2.19646,2.1973,8880000.0
2008-04-07 21:45:00,2.19863,2.19863,2.19443,2.19649,9510000.0
2008-04-07 21:46:00,2.19747,2.19813,2.19605,2.19783,9000000.0
2008-04-07 21:47:00,2.19536,2.19747,2.19536,2.19729,8000000.0
2008-04-07 21:48:00,2.19387,2.19771,2.19387,2.19708,10630000.0
2008-04-07 21:49:00,2.19796,2.19806,2.19441,2.19806,8250000.0
2008-04-07 21:50:00,2.19719,2.1982,2.19636,2.19801,5630000.0
2008-04-07 21:51:00,2.19674,2.19978,2.19432,2.19718,7130000.0
2008-04-07 21:52:00,2.19607,2.1992,2.19521,2.19666,7750000.0
2008-04-07 21:53:00,2.19788,2.19834,2.19388,2.19834,10130000.0
2008-04-07 21:54:00,2.19484,2.19764,2.19221,2.19406,5500000.0
2008-04-07 21:55:00,2.1947,2.19811,2.19435,2.19526,7250000.0
2008-04-07 21:56:00,2.1973,2.19846,2.19631,2.19631,7000000.0
2008-04-07 21:57:00,2.19871,2.19936,2.19639,2.19639,9250000.0
2008-04-07 21:58:00,2.1992,2.1992,2.19523,2.19685,8500000.0
2008-04-07 21:59:00,2.19509,2.19781,2.19318,2.19781,11000000.0
2008-04-07 22:00:00,2.19647,2.19828,2.19359,2.19359,5630000.0
2008-04-07 22:01:00,2.19924,2.19924,2.19579,2.19668,7250000.0
2008-04-07 22:02:00,2.19817,2.19894,2.19698,2.19894,9750000.0
2008-04-07 22:03:00,2.1968,2.19857,2.19387,2.19789,11500000.0
2008-04-07 22:04:00,2.19893,2.19935,2.19195,2.19657,6250000.0
2008-04-07 22:05:00,2.19788,2.19935,2.19528,2.19935,6130000.0
2008-04-07 22:06:00,2.19681,2.19681,2.19396,2.19588,7000000.0
2008-04-07 22:07:00,2.19544,2.19893,2.1946,2.19893,7000000.0
2008-04-07 22:08:00,2.19745,2.1985,2.19552,2.1976,6250000.0
2008-04-07 22:09:00,2.19173,2.19576,2.1908,2.1937,10380000.0
2008-04-07 22:10:00,2.19479,2.19775,2.19479,2.19775,7250000.0
2008-04-07 22:11:00,2.19655,2.19685,2.19372,2.19427,7760000.0
2008-04-07 22:12:00,2.19426,2.19665,2.19298,2.19665,5750000.0
2008-04-07 22:13:00,2.19498,2.19725,2.19427,2.19427,11750000.0
2008-04-07 22:14:00,2.19748,2.19748,2.19395,2.19715,8750000.0
2008-04-07 22:15:00,2.19802,2.19802,2.19384,2.19388,8000000.0
2008-04-07 22:16:00,2.19475,2.19673,2.19326,2.19673,5250000.0
2008-04-07 22:17:00,2.19707,2.19774,2.1924,2.19774,6750000.0
2008-04-07 22:18:00,2.19661,2.19705,2.19448,2.19448,6630000.0
2008-04-07 22:19:00,2.19734,2.19811,2.19702,2.19754,5250000.0
2008-04-07 22:20:00,2.19526,2.19679,2.19034,2.19651,9630000.0
2008-04-07 22:21:00,2.19727,2.19735,2.19466,2.19466,10500000.0
2008-04-07 22:22:00,2.19552,2.19583,2.1931,2.19475,7000000.0
2008-04-07 22:23:00,2.19612,2.19754,2.1951,2.19754,11750000.0
2008-04-07 22:24:00,2.1934,2.19694,2.1912,2.19258,10750000.0
2008-04-07 22:25:00,2.19706,2.19722,2.19345,2.19722,6380000.0
2008-04-07 22:26:00,2.19679,2.19707,2.19584,2.19707,4750000.0
2008-04-07 22:27:00,2.1936,2.19706,2.19104,2.19706,8130000.0
2008-04-07 22:28:00,2.19467,2.19698,2.19127,2.19698,12000000.0
2008-04-07 22:29:00,2.19652,2.19734,2.19498,2.19713,6750000.0
2008-04-07 22:30:00,2.19646,2.19751,2.19278,2.19553,10000000.0
2008-04-07 22:31:00,2.19522,2.19626,2.19374,2.19374,6250000.0
2008-04-07 22:32:00,2.19352,2.19583,2.19349,2.19546,9750000.0
2008-04-07 22:33:00,2.19577,2.19577,2.19133,2.19424,10500000.0
2008-04-07 22:34:00,2.19328,2.19586,2.19221,2.19516,9000000.0
2008-04-07 22:35:00,2.19606,2.19606,2.19078,2.19433,10000000.0
2008-04-07 22:36:00,2.19481,2.19591,2.19198,2.19352,8750000.0
2008-04-07 22:37:00,2.19288,2.19639,2.19288,2.19565,10750000.0
2008-04-07 22:38:00,2.19292,2.19527,2.19219,2.19327,7000000.0
2008-04-07 22:39:00,2.19523,2.19751,2.19187,2.19686,7380000.0
2008-04-07 22:40:00,2.19367,2.1958,2.19361,2.19361,6250000.0
2008-04-07 22:41:00,2.19663,2.19715,2.19183,2.19588,7500000.0
2008-04-07 22:42:00,2.19825,2.19825,2.19507,2.19801,7000000.0
2008-04-07 22:43:00,2.19672,2.19795,2.19432,2.19546,6750000.0
2008-04-07 22:44:00,2.19631,2.19699,2.19426,2.19426,6130000.0
2008-04-07 22:45:00,2.19786,2.1981,2.19317,2.1981,4000000.0
2008-04-07 22:46:00,2.19681,2.19777,2.1948,2.19748,9250000.0
2008-04-07 22:47:00,2.19784,2.19901,2.19504,2.19762,7130000.0
2008-04-07 22:48:00,2.19658,2.19811,2.19636,2.19803,8250000.0
2008-04-07 22:49:00,2.19745,2.19803,2.19366,2.19366,5500000.0
2008-04-07 22:50:00,2.19604,2.19828,2.19235,2.19692,13380000.0
2008-04-07 22:51:00,2.19676,2.19765,2.19559,2.19559,10760000.0
2008-04-07 22:52:00,2.19675,2.19828,2.19563,2.19563,7380000.0
2008-04-07 22:53:00,2.19687,2.19843,2.19323,2.19662,11510000.0
2008-04-07 22:54:00,2.19627,2.19808,2.19564,2.1976,6250000.0
2008-04-07 22:55:00,2.19894,2.19894,2.19336,2.19791,7250000.0
2008-04-07 22:56:00,2.19753,2.19828,2.19649,2.19821,5750000.0
2008-04-07 22:57:00,2.19883,2.19883,2.19681,2.19805,5750000.0
2008-04-07 22:58:00,2.19721,2.19836,2.19641,2.19836,6750000.0
2008-04-07 22:59:00,2.19713,2.19807,2.19428,2.19669,12750000.0
2008-04-07 23:00:00,2.19847,2.1992,2.19588,2.1992,10880000.0
2008-04-07 23:01:00,2.1948,2.19867,2.19467,2.19734,8000000.0
2008-04-07 23:02:00,2.1932,2.19758,2.1932,2.19754,7750000.0
2008-04-07 23:03:00,2.19699,2.19884,2.1946,2.19674,8630000.0
2008-04-07 23:04:00,2.19516,2.19839,2.19433,2.19839,6000000.0
2008-04-07 23:05:00,2.19859,2.19893,2.19612,2.19612,8250000.0
2008-04-07 23:06:00,2.19694,2.19694,2.19432,2.1965,10000000.0
2008-04-07 23:07:00,2.19834,2.1988,2.19537,2.1988,9630000.0
2008-04-07 23:08:00,2.1947,2.19917,2.1947,2.19892,6250000.0
2008-04-07 23:09:00,2.19942,2.19942,2.19361,2.19845,8510000.0
2008-04-07 23:10:00,2.19413,2.19983,2.19413,2.19983,6500000.0
2008-04-07 23:11:00,2.19855,2.19881,2.19326,2.1966,9130000.0
2008-04-07 23:13:00,2.19771,2.19912,2.19667,2.19851,11250000.0
2008-04-07 23:14:00,2.198,2.19913,2.19466,2.19872,7500000.0
2008-04-07 23:15:00,2.19987,2.19987,2.1973,2.1973,13750000.0
2008-04-07 23:16:00,2.19861,2.19944,2.1971,2.19806,7010000.0
2008-04-07 23:17:00,2.19671,2.20057,2.19584,2.19956,14250000.0
2008-04-07 23:18:00,2.19797,2.19957,2.19522,2.19919,13500000.0
2008-04-07 23:19:00,2.19882,2.19903,2.19205,2.19205,9750000.0
2008-04-07 23:20:00,2.19659,2.20045,2.19363,2.19903,7380000.0
2008-04-07 23:21:00,2.19959,2.19959,2.19459,2.19693,5250000.0
2008-04-07 23:22:00,2.19744,2.19949,2.19572,2.19946,10750000.0
2008-04-07 23:23:00,2.19428,2.19974,2.19428,2.19951,11250000.0
2008-04-07 23:24:00,2.19551,2.19966,2.19551,2.1972,13000000.0
2008-04-07 23:25:00,2.19867,2.20014,2.19664,2.19664,5250000.0
2008-04-07 23:26:00,2.20011,2.20011,2.19475,2.19741,5500000.0
2008-04-07 23:27:00,2.19804,2.19895,2.19513,2.19705,10380000.0
2008-04-07 23:28:00,2.19349,2.19915,2.19349,2.19888,8000000.0
2008-04-07 23:29:00,2.1981,2.19848,2.19112,2.1952,7000000.0
2008-04-07 23:30:00,2.19614,2.20201,2.19454,2.19963,7750000.0
2008-04-07 23:31:00,2.19531,2.19905,2.19361,2.19905,9750000.0
2008-04-07 23:32:00,2.19694,2.19758,2.19642,2.19642,4000000.0
2008-04-07 23:33:00,2.19638,2.19946,2.19558,2.19558,8250000.0
2008-04-07 23:34:00,2.19729,2.19949,2.19435,2.19949,10750000.0
2008-04-07 23:35:00,2.19766,2.19792,2.19393,2.19724,6250000.0
2008-04-07 23:36:00,2.19638,2.20002,2.19631,2.1976,13250000.0
2008-04-07 23:37:00,2.19864,2.19965,2.19635,2.19965,7500000.0
2008-04-07 23:38:00,2.19794,2.19867,2.19705,2.19867,9250000.0
2008-04-07 23:39:00,2.19706,2.1994,2.19314,2.1994,8500000.0
2008-04-07 23:40:00,2.20001,2.20001,2.19509,2.19753,6880000.0
2008-04-07 23:41:00,2.19608,2.1986,2.19306,2.19809,5250000.0
2008-04-07 23:42:00,2.19757,2.19823,2.19658,2.19794,5500000.0
2008-04-07 23:43:00,2.19883,2.19883,2.1941,2.1955,12510000.0
2008-04-07 23:44:00,2.19826,2.19904,2.19564,2.19564,5630000.0
2008-04-07 23:45:00,2.19814,2.19845,2.19506,2.19797,8500000.0
2008-04-07 23:46:00,2.19706,2.19854,2.19503,2.19639,8250000.0
2008-04-07 23:47:00,2.19835,2.19855,2.19588,2.19588,5130000.0
2008-04-07 23:48:00,2.19404,2.19882,2.19404,2.19882,11250000.0
2008-04-07 23:49:00,2.19455,2.19817,2.19357,2.19504,9000000.0
2008-04-07 23:50:00,2.19601,2.19708,2.19486,2.19486,6250000.0
2008-04-07 23:51:00,2.19815,2.19815,2.19371,2.19627,10000000.0
2008-04-07 23:52:00,2.19782,2.19782,2.1925,2.19441,6250000.0
2008-04-07 23:53:00,2.19637,2.19742,2.19489,2.19489,6380000.0
2008-04-07 23:54:00,2.19609,2.19813,2.1957,2.19813,7500000.0
2008-04-07 23:55:00,2.19642,2.19715,2.19316,2.19623,9500000.0
2008-04-07 23:56:00,2.19619,2.19812,2.1948,2.19642,7750000.0
2008-04-07 23:57:00,2.19858,2.201,2.19591,2.19947,9760000.0
2008-04-07 23:58:00,2.19919,2.20049,2.19555,2.19977,6250000.0
2008-04-07 23:59:00,2.19917,2.19942,2.19298,2.19757,6130000.0
2008-04-08 00:00:00,2.19757,2.19946,2.19646,2.19875,7500000.0
2008-04-08 00:01:00,2.19783,2.19833,2.19361,2.19833,8500000.0
2008-04-08 00:02:00,2.1968,2.19841,2.19422,2.19841,9880000.0
2008-04-08 00:03:00,2.19934,2.19934,2.19347,2.19446,7500000.0
2008-04-08 00:04:00,2.19883,2.19987,2.19526,2.19987,10630000.0
2008-04-08 00:05:00,2.19886,2.19886,2.19283,2.19841,9000000.0
2008-04-08 00:06:00,2.1979,2.19946,2.19447,2.19705,10000000.0
2008-04-08 00:07:00,2.19235,2.196,2.19235,2.19578,9250000.0
2008-04-08 00:08:00,2.19709,2.19817,2.19529,2.19755,9880000.0
2008-04-08 00:09:00,2.19685,2.19896,2.19264,2.19264,8250000.0
2008-04-08 00:10:00,2.1955,2.19852,2.19497,2.19497,7250000.0
2008-04-08 00:11:00,2.19717,2.19861,2.19435,2.19861,7000000.0
2008-04-08 00:12:00,2.19809,2.19894,2.197,2.197,8000000.0
2008-04-08 00:13:00,2.19445,2.19612,2.19412,2.19501,6630000.0
2008-04-08 00:14:00,2.19695,2.19826,2.19526,2.19826,8500000.0
2008-04-08 00:15:00,2.19722,2.19843,2.19505,2.19677,10250000.0
2008-04-08 00:16:00,2.19539,2.19715,2.19539,2.19615,8750000.0
2008-04-08 00:17:00,2.1968,2.19801,2.19349,2.19349,6250000.0
2008-04-08 00:18:00,2.19512,2.19664,2.19512,2.19537,8500000.0
2008-04-08 00:19:00,2.19503,2.19562,2.19337,2.19337,9130000.0
2008-04-08 00:20:00,2.19637,2.19872,2.19425,2.1982,13510000.0
2008-04-08 00:21:00,2.19864,2.19864,2.19518,2.19852,6250000.0
2008-04-08 00:22:00,2.19837,2.19837,2.1953,2.19744,9750000.0
2008-04-08 00:23:00,2.1963,2.19791,2.19411,2.19725,4880000.0
2008-04-08 00:24:00,2.19846,2.1987,2.19664,2.19664,9380000.0
2008-04-08 00:25:00,2.19451,2.19572,2.19032,2.19342,8250000.0
2008-04-08 00:26:00,2.19711,2.19893,2.1952,2.1952,9250000.0
2008-04-08 00:27:00,2.19318,2.19532,2.19318,2.19531,6250000.0
2008-04-08 00:28:00,2.19905,2.19905,2.19416,2.19613,7750000.0
2008-04-08 00:29:00,2.19902,2.19962,2.19542,2.19884,8380000.0
2008-04-08 00:30:00,2.19549,2.19915,2.19549,2.19822,8260000.0
2008-04-08 00:31:00,2.1952,2.19528,2.19433,2.19483,8500000.0
2008-04-08 00:32:00,2.19928,2.19928,2.19445,2.19873,8000000.0
2008-04-08 00:33:00,2.19607,2.19758,2.19294,2.19588,6250000.0
2008-04-08 00:34:00,2.19799,2.19902,2.19588,2.19742,6500000.0
2008-04-08 00:35:00,2.19773,2.19896,2.19467,2.19896,8750000.0
2008-04-08 00:36:00,2.19793,2.19916,2.19293,2.19731,8250000.0
2008-04-08 00:37:00,2.19422,2.19917,2.19422,2.19602,11750000.0
2008-04-08 00:38:00,2.19652,2.19894,2.19387,2.1989,10500000.0
2008-04-08 00:39:00,2.19651,2.19885,2.19651,2.19885,10250000.0
2008-04-08 00:40:00,2.19767,2.19911,2.19668,2.19668,5750000.0
2008-04-08 00:41:00,2.19771,2.19909,2.19536,2.19743,5500000.0
2008-04-08 00:42:00,2.19911,2.19911,2.19408,2.19679,10500000.0
2008-04-08 00:43:00,2.19338,2.19632,2.19297,2.19552,6750000.0
2008-04-08 00:44:00,2.19681,2.1993,2.19681,2.1993,9380000.0
2008-04-08 00:45:00,2.19681,2.1989,2.19434,2.19686,5750000.0
2008-04-08 00:46:00,2.19779,2.19908,2.19539,2.19709,9000000.0
2008-04-08 00:47:00,2.19661,2.19929,2.19512,2.19867,5500000.0
2008-04-08 00:48:00,2.195,2.19867,2.19306,2.19652,8250000.0
2008-04-08 00:50:00,2.19574,2.19683,2.19574,2.19637,7250000.0
2008-04-08 00:51:00,2.19443,2.19602,2.19223,2.19463,7380000.0
2008-04-08 00:52:00,2.19748,2.19857,2.19623,2.19847,7750000.0
2008-04-08 00:53:00,2.19723,2.19903,2.19527,2.19714,10250000.0
2008-04-08 00:54:00,2.1966,2.1966,2.19169,2.19169,9000000.0
2008-04-08 00:55:00,2.19826,2.19906,2.1963,2.19836,7250000.0
2008-04-08 00:56:00,2.1985,2.1985,2.19402,2.19441,7750000.0
2008-04-08 00:57:00,2.19912,2.19943,2.19589,2.19943,5630000.0
2008-04-08 00:58:00,2.19792,2.19955,2.19588,2.19799,12750000.0
2008-04-08 00:59:00,2.19644,2.19925,2.19442,2.19925,7630000.0
2008-04-08 01:00:00,2.19795,2.19959,2.19527,2.1991,11130000.0
2008-04-08 01:01:00,2.19803,2.19897,2.19706,2.19897,11130000.0
2008-04-08 01:02:00,2.19642,2.19952,2.19617,2.19818,14250000.0
2008-04-08 01:03:00,2.19732,2.19922,2.19711,2.19711,11000000.0
2008-04-08 01:04:00,2.1996,2.19968,2.19767,2.19787,5250000.0
2008-04-08 01:05:00,2.19602,2.19922,2.19602,2.19823,5750000.0
2008-04-08 01:06:00,2.20018,2.20056,2.19787,2.19962,7500000.0
2008-04-08 01:07:00,2.20048,2.20048,2.19793,2.19793,10250000.0
2008-04-08 01:08:00,2.20076,2.20081,2.19706,2.19978,7250000.0
2008-04-08 01:09:00,2.20072,2.20072,2.19813,2.19997,11000000.0
2008-04-08 01:10:00,2.20017,2.20017,2.19855,2.19949,7250000.0
2008-04-08 01:11:00,2.19901,2.19958,2.19458,2.19894,15380000.0
2008-04-08 01:12:00,2.19772,2.20075,2.19772,2.19964,9000000.0
2008-04-08 01:13:00,2.19826,2.19976,2.19593,2.19593,5880000.0
2008-04-08 01:14:00,2.19983,2.20041,2.19356,2.20041,9380000.0
2008-04-08 01:15:00,2.20012,2.20063,2.19779,2.19988,7500000.0
2008-04-08 01:16:00,2.19976,2.19996,2.19708,2.19922,10130000.0
2008-04-08 01:17:00,2.20007,2.20035,2.19547,2.19749,12000000.0
2008-04-08 01:18:00,2.20089,2.20089,2.1949,2.19654,9750000.0
2008-04-08 01:19:00,2.19914,2.20045,2.19773,2.1986,9500000.0
2008-04-08 01:20:00,2.19965,2.19983,2.1971,2.19913,8250000.0
2008-04-08 01:21:00,2.19808,2.20119,2.19625,2.19709,8000000.0
2008-04-08 01:22:00,2.2004,2.20044,2.19668,2.20044,6250000.0
2008-04-08 01:23:00,2.19926,2.19968,2.19324,2.19813,14000000.0
2008-04-08 01:24:00,2.20046,2.20046,2.19775,2.19778,7000000.0
2008-04-08 01:25:00,2.19886,2.19976,2.19593,2.19756,11250000.0
2008-04-08 01:26:00,2.193,2.20018,2.193,2.19518,15130000.0
2008-04-08 01:27:00,2.20066,2.20066,2.19496,2.19884,8500000.0
2008-04-08 01:28:00,2.19982,2.19982,2.19693,2.19793,5750000.0
2008-04-08 01:29:00,2.19854,2.1998,2.19693,2.19893,8250000.0
2008-04-08 01:30:00,2.19849,2.19888,2.19456,2.19456,11750000.0
2008-04-08 01:31:00,2.19295,2.19897,2.19295,2.19897,9000000.0
2008-04-08 01:32:00,2.19889,2.1997,2.19344,2.1993,12750000.0
2008-04-08 01:33:00,2.19976,2.20061,2.19581,2.20061,5500000.0
2008-04-08 01:34:00,2.19431,2.19813,2.19431,2.19734,8750000.0
2008-04-08 01:35:00,2.19943,2.19943,2.19347,2.19833,13380000.0
2008-04-08 01:36:00,2.19791,2.1994,2.19691,2.19691,7000000.0
2008-04-08 01:37:00,2.19892,2.19892,2.19692,2.1987,7000000.0
2008-04-08 01:38:00,2.19787,2.19945,2.19715,2.19911,8630000.0
2008-04-08 01:39:00,2.19707,2.19891,2.19437,2.19891,5750000.0
2008-04-08 01:40:00,2.1987,2.1987,2.19606,2.19686,10000000.0
2008-04-08 01:41:00,2.19885,2.19921,2.1951,2.19916,12880000.0
2008-04-08 01:42:00,2.19808,2.19884,2.19381,2.19521,7500000.0
2008-04-08 01:43:00,2.19716,2.1993,2.19466,2.19824,8630000.0
2008-04-08 01:44:00,2.1973,2.19939,2.19347,2.19869,13500000.0
2008-04-08 01:45:00,2.19794,2.19883,2.19318,2.19741,13510000.0
2008-04-08 01:46:00,2.19732,2.19913,2.19355,2.19355,8750000.0
2008-04-08 01:47:00,2.1998,2.1998,2.19649,2.19882,8500000.0
2008-04-08 01:48:00,2.19526,2.19872,2.19526,2.19748,7010000.0
2008-04-08 01:49:00,2.19895,2.19919,2.19689,2.19689,8750000.0
2008-04-08 01:50:00,2.19573,2.1996,2.19463,2.19944,13250000.0
2008-04-08 01:51:00,2.19921,2.19921,2.19752,2.19792,6750000.0
2008-04-08 01:52:00,2.19766,2.1996,2.19484,2.19887,13250000.0
2008-04-08 01:53:00,2.19681,2.19962,2.1955,2.1955,7130000.0
2008-04-08 01:54:00,2.19929,2.19929,2.19577,2.19858,8250000.0
2008-04-08 01:55:00,2.1971,2.19987,2.19665,2.19973,16250000.0
2008-04-08 01:56:00,2.19434,2.19948,2.19336,2.19948,7130000.0
2008-04-08 01:57:00,2.19853,2.19891,2.19423,2.19867,16000000.0
2008-04-08 01:58:00,2.19715,2.19865,2.19561,2.19826,8250000.0
2008-04-08 02:00:00,2.1964,2.19818,2.19558,2.1976,6500000.0
2008-04-08 02:01:00,2.19924,2.19924,2.19646,2.19646,8250000.0
2008-04-08 02:02:00,2.19901,2.19901,2.1961,2.1961,10380000.0
2008-04-08 02:03:00,2.19599,2.19882,2.19518,2.19809,7750000.0
2008-04-08 02:04:00,2.19898,2.19898,2.19255,2.19822,9380000.0
2008-04-08 02:05:00,2.19708,2.19792,2.19507,2.19792,15500000.0
2008-04-08 02:06:00,2.19579,2.19711,2.19565,2.19645,7630000.0
2008-04-08 02:07:00,2.19737,2.19754,2.19473,2.19578,8250000.0
2008-04-08 02:08:00,2.19791,2.19791,2.19488,2.19749,6630000.0
2008-04-08 02:09:00,2.1968,2.19688,2.19208,2.19208,6500000.0
2008-04-08 02:10:00,2.19594,2.1964,2.19404,2.1961,7500000.0
2008-04-08 02:11:00,2.19668,2.19668,2.18886,2.1911,11000000.0
2008-04-08 02:12:00,2.19089,2.19148,2.18665,2.19148,9750000.0
2008-04-08 02:13:00,2.1886,2.19152,2.18857,2.18904,13000000.0
2008-04-08 02:14:00,2.18973,2.19117,2.18478,2.18749,9250000.0
2008-04-08 02:15:00,2.18758,2.18879,2.18687,2.1869,5750000.0
2008-04-08 02:16:00,2.18628,2.19023,2.18628,2.18972,8750000.0
2008-04-08 02:17:00,2.18869,2.18961,2.18633,2.18633,7380000.0
2008-04-08 02:18:00,2.1856,2.19012,2.1856,2.1898,5510000.0
2008-04-08 02:19:00,2.18998,2.19051,2.1883,2.19051,7500000.0
2008-04-08 02:20:00,2.1885,2.19114,2.18676,2.19114,5630000.0
2008-04-08 02:21:00,2.18867,2.18928,2.1868,2.18807,10250000.0
2008-04-08 02:22:00,2.18831,2.1893,2.18382,2.18927,12500000.0
2008-04-08 02:23:00,2.18572,2.18958,2.18572,2.18958,8000000.0
2008-04-08 02:24:00,2.18807,2.18912,2.18428,2.18609,5500000.0
2008-04-08 02:25:00,2.18897,2.18897,2.18257,2.18807,6380000.0
2008-04-08 02:26:00,2.18792,2.1885,2.18392,2.18793,7500000.0
2008-04-08 02:27:00,2.18911,2.19361,2.18768,2.18839,5500000.0
2008-04-08 02:28:00,2.18889,2.18961,2.18523,2.18819,10380000.0
2008-04-08 02:29:00,2.1873,2.18879,2.18339,2.18573,9000000.0
2008-04-08 02:30:00,2.18721,2.19061,2.18721,2.19039,9880000.0
2008-04-08 02:31:00,2.18952,2.19034,2.18704,2.19034,8250000.0
2008-04-08 02:32:00,2.18751,2.19144,2.18612,2.18812,8250000.0
2008-04-08 02:33:00,2.18999,2.18999,2.18494,2.18911,6260000.0
2008-04-08 02:34:00,2.18405,2.1899,2.18405,2.1896,11000000.0
2008-04-08 02:35:00,2.18418,2.18973,2.18418,2.18651,8000000.0
2008-04-08 02:36:00,2.18852,2.19063,2.18422,2.18898,12510000.0
2008-04-08 02:37:00,2.18479,2.19015,2.18479,2.18617,12500000.0
2008-04-08 02:38:00,2.18673,2.19095,2.18595,2.19005,9000000.0
2008-04-08 02:39:00,2.18838,2.19002,2.18543,2.19002,12260000.0
2008-04-08 02:40:00,2.18854,2.18965,2.18659,2.18868,8510000.0
2008-04-08 02:41:00,2.18999,2.18999,2.18281,2.18281,9250000.0
2008-04-08 02:42:00,2.18918,2.18922,2.18588,2.18922,7250000.0
2008-04-08 02:43:00,2.18664,2.18835,2.18205,2.18835,12380000.0
2008-04-08 02:44:00,2.18768,2.18878,2.18322,2.18878,5880000.0
2008-04-08 02:45:00,2.18723,2.18775,2.18225,2.18718,10750000.0
2008-04-08 02:46:00,2.18613,2.18796,2.18361,2.1873,8880000.0
2008-04-08 02:47:00,2.18815,2.18877,2.1866,2.18807,7500000.0
2008-04-08 02:48:00,2.18757,2.18835,2.1852,2.18752,6250000.0
2008-04-08 02:49:00,2.18739,2.1894,2.18678,2.18841,6380000.0
2008-04-08 02:50:00,2.18961,2.18961,2.18727,2.18801,8500000.0
2008-04-08 02:51:00,2.18743,2.1885,2.185,2.18819,9750000.0
2008-04-08 02:52:00,2.1827,2.18888,2.1827,2.18686,6000000.0
2008-04-08 02:53:00,2.18842,2.18942,2.18743,2.18942,9500000.0
2008-04-08 02:54:00,2.18728,2.18975,2.18375,2.18942,8500000.0
2008-04-08 02:55:00,2.18757,2.18991,2.18405,2.18838,14630000.0
2008-04-08 02:56:00,2.1902,2.1902,2.18249,2.1899,18250000.0
2008-04-08 02:57:00,2.19139,2.19367,2.18696,2.18696,8750000.0
2008-04-08 02:58:00,2.18806,2.19007,2.18689,2.18947,9250000.0
2008-04-08 02:59:00,2.18636,2.19046,2.18434,2.19046,5880000.0
2008-04-08 03:00:00,2.19012,2.19012,2.1867,2.18803,11130000.0
2008-04-08 03:01:00,2.18875,2.19056,2.18623,2.18833,9750000.0
2008-04-08 03:02:00,2.18765,2.18915,2.18726,2.18726,6000000.0
2008-04-08 03:03:00,2.18763,2.18996,2.18733,2.18996,7250000.0
2008-04-08 03:04:00,2.18625,2.18958,2.18581,2.18723,7380000.0
2008-04-08 03:05:00,2.18774,2.18921,2.18533,2.18921,8250000.0
2008-04-08 03:06:00,2.18733,2.19021,2.18544,2.18934,16250000.0
2008-04-08 03:07:00,2.18907,2.18907,2.18468,2.18753,7750000.0
2008-04-08 03:08:00,2.18893,2.18893,2.18278,2.18278,12250000.0
2008-04-08 03:09:00,2.18694,2.18922,2.18513,2.18732,7750000.0
2008-04-08 03:10:00,2.18849,2.18899,2.18612,2.18612,5880000.0
2008-04-08 03:11:00,2.18715,2.1911,2.18599,2.18611,5630000.0
2008-04-08 03:12:00,2.18956,2.19006,2.18661,2.18748,5500000.0
2008-04-08 03:13:00,2.18679,2.18975,2.18537,2.18975,9630000.0
2008-04-08 03:14:00,2.18937,2.19025,2.18665,2.18772,10500000.0
2008-04-08 03:15:00,2.1877,2.19022,2.1818,2.1818,6750000.0
2008-04-08 03:16:00,2.18968,2.18968,2.1854,2.1854,9250000.0
2008-04-08 03:17:00,2.1901,2.19043,2.18517,2.18934,7750000.0
2008-04-08 03:18:00,2.19006,2.19022,2.18637,2.18725,10130000.0
2008-04-08 03:19:00,2.18898,2.18941,2.18435,2.18941,7750000.0
2008-04-08 03:20:00,2.18321,2.18902,2.18321,2.18641,8250000.0
2008-04-08 03:21:00,2.19061,2.19127,2.18612,2.1899,10630000.0
2008-04-08 03:22:00,2.18886,2.19077,2.18857,2.19007,9000000.0
2008-04-08 03:23:00,2.19006,2.19006,2.18442,2.18985,8510000.0
2008-04-08 03:24:00,2.18923,2.19021,2.18492,2.19005,5500000.0
2008-04-08 03:25:00,2.18909,2.18921,2.18488,2.18897,5750000.0
2008-04-08 03:26:00,2.18954,2.18956,2.18482,2.18796,9250000.0
2008-04-08 03:27:00,2.19713,2.19713,2.18887,2.18887,10630000.0
2008-04-08 03:28:00,2.18867,2.18867,2.18108,2.18267,6750000.0
2008-04-08 03:29:00,2.18813,2.19087,2.18615,2.19004,11130000.0
2008-04-08 03:30:00,2.18844,2.19017,2.18285,2.18958,13880000.0
2008-04-08 03:31:00,2.18983,2.1902,2.18716,2.18716,9000000.0
2008-04-08 03:32:00,2.18779,2.18989,2.18593,2.18682,8750000.0
2008-04-08 03:33:00,2.18935,2.1905,2.18787,2.18787,6880000.0
2008-04-08 03:34:00,2.18721,2.19032,2.18721,2.18915,6750000.0
2008-04-08 03:35:00,2.1899,2.19049,2.18796,2.18863,6880000.0
2008-04-08 03:36:00,2.1898,2.19028,2.18487,2.18487,4500000.0
2008-04-08 03:37:00,2.1889,2.18947,2.18791,2.18941,5130000.0
2008-04-08 03:38:00,2.18918,2.18918,2.18472,2.18699,9250000.0
2008-04-08 03:39:00,2.18895,2.18998,2.18723,2.18723,8250000.0
2008-04-08 03:40:00,2.18783,2.19059,2.18783,2.19059,6250000.0
2008-04-08 03:41:00,2.18785,2.19101,2.18731,2.19025,5750000.0
2008-04-08 03:42:00,2.1877,2.18978,2.18419,2.18799,11750000.0
2008-04-08 03:43:00,2.18467,2.18854,2.18467,2.18497,6000000.0
2008-04-08 03:44:00,2.19038,2.19058,2.18918,2.19028,6630000.0
2008-04-08 03:45:00,2.18845,2.19046,2.18577,2.19046,8500000.0
2008-04-08 03:46:00,2.18926,2.19012,2.18563,2.18889,7500000.0
2008-04-08 03:47:00,2.1896,2.1897,2.18712,2.18969,8380000.0
2008-04-08 03:48:00,2.18976,2.19021,2.18679,2.18811,8130000.0
2008-04-08 03:49:00,2.18692,2.18909,2.18485,2.18625,8250000.0
2008-04-08 03:50:00,2.18609,2.19009,2.18163,2.18163,6250000.0
2008-04-08 03:51:00,2.1872,2.18916,2.18546,2.18719,8130000.0
2008-04-08 03:52:00,2.18914,2.18914,2.18351,2.1847,7880000.0
2008-04-08 03:53:00,2.18712,2.18748,2.1824,2.18621,8880000.0
2008-04-08 03:54:00,2.18691,2.18888,2.18198,2.18822,14380000.0
2008-04-08 03:55:00,2.18776,2.18965,2.18546,2.18786,9750000.0
2008-04-08 03:56:00,2.18774,2.18811,2.1853,2.18597,13380000.0
2008-04-08 03:57:00,2.18942,2.19555,2.18804,2.1894,13500000.0
2008-04-08 03:58:00,2.18393,2.18906,2.18393,2.18876,6750000.0
2008-04-08 03:59:00,2.18638,2.18952,2.18638,2.18952,11130000.0
2008-04-08 04:00:00,2.18623,2.18887,2.18618,2.18887,12880000.0
2008-04-08 04:01:00,2.1888,2.18905,2.1859,2.18694,7010000.0
2008-04-08 04:02:00,2.18853,2.18853,2.18391,2.18676,10010000.0
2008-04-08 04:03:00,2.18467,2.18872,2.18467,2.18872,5500000.0
2008-04-08 04:04:00,2.18702,2.18957,2.18702,2.18887,6000000.0
2008-04-08 04:05:00,2.18799,2.18984,2.18604,2.18714,10500000.0
2008-04-08 04:06:00,2.18614,2.189,2.18254,2.18793,7880000.0
2008-04-08 04:07:00,2.18589,2.18975,2.18589,2.1895,6250000.0
2008-04-08 04:08:00,2.18832,2.19123,2.18569,2.19123,5510000.0
2008-04-08 04:09:00,2.18786,2.18885,2.18274,2.18885,7000000.0
2008-04-08 04:10:00,2.18453,2.18924,2.18453,2.18804,6000000.0
2008-04-08 04:11:00,2.18765,2.18961,2.18585,2.18769,7750000.0
2008-04-08 04:12:00,2.18852,2.19019,2.18612,2.19019,12000000.0
2008-04-08 04:13:00,2.18799,2.19009,2.18777,2.18829,7750000.0
2008-04-08 04:14:00,2.18653,2.18954,2.18495,2.18873,6500000.0
2008-04-08 04:15:00,2.18707,2.18984,2.18699,2.18846,10750000.0
2008-04-08 04:16:00,2.19007,2.19007,2.18663,2.18702,8500000.0
2008-04-08 04:17:00,2.19013,2.19014,2.18396,2.1882,6750000.0
2008-04-08 04:18:00,2.18621,2.1884,2.18548,2.1884,14500000.0
2008-04-08 04:19:00,2.18867,2.1892,2.18704,2.18803,7880000.0
2008-04-08 04:20:00,2.18792,2.18902,2.18574,2.18574,6500000.0
2008-04-08 04:21:00,2.18766,2.18886,2.18711,2.18711,5250000.0
2008-04-08 04:22:00,2.18805,2.18885,2.1845,2.18801,8000000.0
2008-04-08 04:23:00,2.1878,2.18802,2.1837,2.18799,8250000.0
2008-04-08 04:24:00,2.18797,2.18845,2.18317,2.18833,10140000.0
2008-04-08 04:25:00,2.18628,2.18871,2.18355,2.18843,7500000.0
2008-04-08 04:26:00,2.18755,2.18851,2.18409,2.18851,7500000.0
2008-04-08 04:27:00,2.18453,2.1949,2.18453,2.18905,7000000.0
2008-04-08 04:28:00,2.18575,2.18785,2.18433,2.18593,11880000.0
2008-04-08 04:29:00,2.1857,2.18765,2.18204,2.18765,11500000.0
2008-04-08 04:30:00,2.18657,2.18848,2.18503,2.18801,7750000.0
2008-04-08 04:31:00,2.18545,2.18773,2.18341,2.18773,6880000.0
2008-04-08 04:32:00,2.18844,2.18844,2.18629,2.18829,7750000.0
2008-04-08 04:33:00,2.18426,2.18851,2.18426,2.18759,8010000.0
2008-04-08 04:34:00,2.18391,2.18912,2.1834,2.18846,8500000.0
2008-04-08 04:35:00,2.18811,2.18811,2.18366,2.18789,7500000.0
2008-04-08 04:36:00,2.18656,2.18779,2.18141,2.18779,7250000.0
2008-04-08 04:37:00,2.1874,2.18812,2.18453,2.1876,10000000.0
2008-04-08 04:38:00,2.18564,2.18733,2.18278,2.18278,6750000.0
2008-04-08 04:39:00,2.18861,2.18861,2.18393,2.18507,11750000.0
2008-04-08 04:40:00,2.18701,2.18756,2.18171,2.18171,7130000.0
2008-04-08 04:41:00,2.18517,2.18842,2.18517,2.18652,8500000.0
2008-04-08 04:42:00,2.18907,2.18907,2.18461,2.18654,5500000.0
2008-04-08 04:43:00,2.18661,2.18805,2.18476,2.18805,6750000.0
2008-04-08 04:44:00,2.18685,2.18989,2.1844,2.18445,6380000.0
2008-04-08 04:45:00,2.18594,2.18826,2.1836,2.18642,6250000.0
2008-04-08 04:46:00,2.1868,2.18825,2.18293,2.18522,7000000.0
2008-04-08 04:47:00,2.1877,2.18794,2.18229,2.18609,8000000.0
2008-04-08 04:48:00,2.18766,2.18976,2.18434,2.18976,10750000.0
2008-04-08 04:49:00,2.187,2.18859,2.18551,2.18859,8000000.0
2008-04-08 04:50:00,2.18679,2.18831,2.18287,2.18607,7750000.0
2008-04-08 04:51:00,2.18641,2.18781,2.18445,2.18594,8000000.0
2008-04-08 04:52:00,2.18469,2.18747,2.18312,2.18578,10000000.0
2008-04-08 04:53:00,2.18638,2.18732,2.18421,2.18421,12750000.0
2008-04-08 04:54:00,2.18222,2.1872,2.18222,2.18553,6250000.0
2008-04-08 04:55:00,2.18595,2.18746,2.18196,2.18746,6750000.0
2008-04-08 04:56:00,2.18556,2.18736,2.18392,2.18732,9750000.0
2008-04-08 04:57:00,2.18606,2.18621,2.18159,2.18493,9630000.0
2008-04-08 04:58:00,2.18505,2.19468,2.18455,2.18881,7750000.0
2008-04-08 04:59:00,2.18732,2.18742,2.18411,2.18552,7000000.0
2008-04-08 05:00:00,2.18686,2.18686,2.18339,2.18632,6760000.0
2008-04-08 05:01:00,2.18204,2.18689,2.17912,2.18689,6880000.0
2008-04-08 05:02:00,2.18472,2.18689,2.18143,2.1838,5750000.0
2008-04-08 05:03:00,2.18566,2.18654,2.18108,2.18575,5500000.0
2008-04-08 05:04:00,2.18321,2.18672,2.18321,2.18471,6500000.0
2008-04-08 05:05:00,2.18661,2.18791,2.18554,2.18764,7250000.0
2008-04-08 05:06:00,2.18528,2.18786,2.18074,2.18589,6500000.0
2008-04-08 05:07:00,2.18742,2.18755,2.18264,2.18401,6130000.0
2008-04-08 05:08:00,2.18754,2.18754,2.18035,2.18356,9250000.0
2008-04-08 05:09:00,2.18702,2.18702,2.18199,2.18424,7500000.0
2008-04-08 05:10:00,2.18214,2.1868,2.18214,2.1868,8250000.0
2008-04-08 05:11:00,2.18687,2.18826,2.18449,2.18583,7630000.0
2008-04-08 05:12:00,2.18487,2.18824,2.18118,2.18818,6500000.0
2008-04-08 05:13:00,2.18854,2.18927,2.18404,2.18684,5750000.0
2008-04-08 05:14:00,2.18922,2.18927,2.18521,2.18884,7250000.0
2008-04-08 05:15:00,2.18811,2.18886,2.18439,2.18788,6750000.0
2008-04-08 05:16:00,2.18906,2.19018,2.18489,2.18489,10250000.0
2008-04-08 05:17:00,2.18372,2.18992,2.18372,2.18992,5880000.0
2008-04-08 05:18:00,2.18936,2.19003,2.18734,2.19003,5750000.0
2008-04-08 05:19:00,2.18796,2.18916,2.18712,2.1889,6130000.0
2008-04-08 05:20:00,2.18505,2.18959,2.18505,2.18731,8750000.0
2008-04-08 05:21:00,2.18499,2.18934,2.18499,2.18929,6250000.0
2008-04-08 05:22:00,2.18905,2.19025,2.1849,2.1872,8250000.0
2008-04-08 05:23:00,2.18897,2.18985,2.18647,2.18937,5250000.0
2008-04-08 05:24:00,2.1893,2.18936,2.18572,2.18933,8500000.0
2008-04-08 05:25:00,2.18937,2.1894,2.18596,2.1889,6000000.0
2008-04-08 05:26:00,2.18571,2.18913,2.18571,2.18774,9500000.0
2008-04-08 05:27:00,2.18934,2.18995,2.18713,2.18883,8630000.0
2008-04-08 05:28:00,2.18884,2.196,2.18866,2.1923,8500000.0
2008-04-08 05:29:00,2.19184,2.19189,2.18515,2.18785,7000000.0
2008-04-08 05:30:00,2.19202,2.19202,2.18864,2.18949,8500000.0
2008-04-08 05:31:00,2.18718,2.19154,2.18718,2.19109,8500000.0
2008-04-08 05:32:00,2.18852,2.19244,2.18852,2.19005,6880000.0
2008-04-08 05:33:00,2.19148,2.19271,2.1891,2.191,8880000.0
2008-04-08 05:34:00,2.19063,2.19287,2.18952,2.19287,10500000.0
2008-04-08 05:35:00,2.19209,2.19395,2.18937,2.19395,7750000.0
2008-04-08 05:36:00,2.18873,2.19503,2.18825,2.19063,6750000.0
2008-04-08 05:37:00,2.19224,2.19446,2.19078,2.19411,7250000.0
2008-04-08 05:38:00,2.19187,2.19254,2.19109,2.19254,5750000.0
2008-04-08 05:39:00,2.18974,2.19346,2.18974,2.19313,7250000.0
2008-04-08 05:40:00,2.19141,2.19382,2.19115,2.19175,5250000.0
2008-04-08 05:41:00,2.19151,2.19352,2.19062,2.19352,9010000.0
2008-04-08 05:42:00,2.19152,2.19365,2.18726,2.19365,11250000.0
2008-04-08 05:43:00,2.19364,2.19364,2.18692,2.18949,6250000.0
2008-04-08 05:44:00,2.19183,2.1922,2.18578,2.18578,10000000.0
2008-04-08 05:45:00,2.19031,2.19197,2.1882,2.1882,5250000.0
2008-04-08 05:46:00,2.18997,2.19198,2.18507,2.18962,6500000.0
2008-04-08 05:47:00,2.19151,2.19151,2.18788,2.18788,5750000.0
2008-04-08 05:48:00,2.19004,2.19139,2.18783,2.18783,5880000.0
2008-04-08 05:49:00,2.191,2.19171,2.18683,2.19066,8250000.0
2008-04-08 05:50:00,2.18874,2.19042,2.18604,2.18946,9000000.0
2008-04-08 05:51:00,2.19172,2.19172,2.18922,2.19053,6250000.0
2008-04-08 05:52:00,2.18947,2.18974,2.18757,2.18757,6000000.0
2008-04-08 05:53:00,2.19033,2.19033,2.18566,2.18817,8000000.0
2008-04-08 05:54:00,2.18677,2.19057,2.18677,2.19057,5500000.0
2008-04-08 05:55:00,2.19092,2.19129,2.18495,2.18495,6000000.0
2008-04-08 05:56:00,2.19177,2.19177,2.18852,2.19049,8500000.0
2008-04-08 05:57:00,2.19221,2.19221,2.18575,2.19022,6130000.0
2008-04-08 05:58:00,2.19166,2.19448,2.18997,2.19012,5250000.0
2008-04-08 05:59:00,2.19024,2.19077,2.18801,2.19075,8500000.0
2008-04-08 06:00:00,2.18435,2.19113,2.18435,2.18999,9130000.0
2008-04-08 06:01:00,2.19104,2.19269,2.18827,2.19269,5630000.0
2008-04-08 06:02:00,2.18978,2.19171,2.18782,2.18782,7750000.0
2008-04-08 06:03:00,2.18711,2.19133,2.18711,2.18928,5250000.0
2008-04-08 06:04:00,2.18786,2.19144,2.18564,2.18857,8380000.0
2008-04-08 06:05:00,2.18981,2.19157,2.1875,2.18997,7250000.0
2008-04-08 06:06:00,2.18671,2.19228,2.18671,2.19179,9250000.0
2008-04-08 06:07:00,2.18728,2.19028,2.18398,2.18953,6750000.0
2008-04-08 06:08:00,2.19053,2.19117,2.18806,2.1902,5500000.0
2008-04-08 06:09:00,2.19436,2.19527,2.18862,2.18885,5250000.0
2008-04-08 06:10:00,2.18776,2.19096,2.18776,2.19044,5500000.0
2008-04-08 06:11:00,2.19114,2.19203,2.18422,2.18939,10500000.0
2008-04-08 06:12:00,2.19223,2.19266,2.18864,2.19128,8630000.0
2008-04-08 06:13:00,2.19077,2.19175,2.18771,2.19175,10500000.0
2008-04-08 06:14:00,2.18878,2.19132,2.18878,2.18911,8500000.0
2008-04-08 06:15:00,2.18775,2.1918,2.18775,2.19158,7500000.0
2008-04-08 06:16:00,2.18937,2.19171,2.18917,2.19122,8500000.0
2008-04-08 06:17:00,2.19246,2.19264,2.19018,2.19193,8250000.0
2008-04-08 06:18:00,2.18789,2.19241,2.18789,2.19086,7750000.0
2008-04-08 06:19:00,2.18994,2.1915,2.1866,2.19001,5500000.0
2008-04-08 06:20:00,2.19082,2.19248,2.18857,2.19248,16250000.0
2008-04-08 06:21:00,2.19008,2.19285,2.18987,2.19068,12000000.0
2008-04-08 06:22:00,2.19181,2.19181,2.18687,2.19161,7500000.0
2008-04-08 06:23:00,2.1908,2.19315,2.1908,2.19273,7130000.0
2008-04-08 06:24:00,2.19252,2.19514,2.1873,2.1873,7500000.0
2008-04-08 06:25:00,2.19183,2.19183,2.18867,2.19158,7500000.0
2008-04-08 06:26:00,2.19262,2.19395,2.18984,2.1913,5630000.0
2008-04-08 06:27:00,2.19217,2.19218,2.1873,2.1873,5500000.0
2008-04-08 06:28:00,2.18956,2.19682,2.18956,2.19089,10250000.0
2008-04-08 06:29:00,2.19109,2.19188,2.18756,2.1913,8250000.0
2008-04-08 06:30:00,2.19193,2.19202,2.18684,2.18955,6500000.0
2008-04-08 06:31:00,2.19102,2.1913,2.18761,2.18852,12500000.0
2008-04-08 06:32:00,2.18947,2.19313,2.18775,2.18775,7000000.0
2008-04-08 06:33:00,2.19022,2.19108,2.1859,2.19108,9500000.0
2008-04-08 06:34:00,2.19006,2.19178,2.18735,2.19144,9000000.0
2008-04-08 06:35:00,2.18755,2.19202,2.18755,2.19118,6630000.0
2008-04-08 06:36:00,2.18933,2.19072,2.18902,2.19042,5500000.0
2008-04-08 06:37:00,2.19065,2.19374,2.18735,2.18735,9000000.0
2008-04-08 06:38:00,2.18854,2.19278,2.18854,2.1888,9260000.0
2008-04-08 06:39:00,2.19211,2.1927,2.18786,2.19211,8630000.0
2008-04-08 06:40:00,2.19279,2.19318,2.18955,2.18958,6380000.0
2008-04-08 06:41:00,2.18982,2.19301,2.18586,2.19301,6750000.0
2008-04-08 06:42:00,2.19279,2.19279,2.18634,2.18895,9880000.0
2008-04-08 06:43:00,2.18769,2.19231,2.18769,2.19021,6500000.0
2008-04-08 06:44:00,2.19027,2.19271,2.18725,2.19271,6500000.0
2008-04-08 06:45:00,2.18713,2.19206,2.18713,2.18966,5250000.0
2008-04-08 06:46:00,2.19243,2.19272,2.18784,2.19171,9250000.0
2008-04-08 06:47:00,2.18825,2.19116,2.18825,2.19088,6000000.0
2008-04-08 06:48:00,2.19254,2.19254,2.18821,2.18905,6380000.0
2008-04-08 06:49:00,2.18761,2.19431,2.18761,2.1941,6380000.0
2008-04-08 06:50:00,2.19384,2.19467,2.19072,2.19248,10000000.0
2008-04-08 06:51:00,2.19244,2.19444,2.19088,2.19194,10880000.0
2008-04-08 06:52:00,2.19249,2.19557,2.19172,2.19507,11880000.0
2008-04-08 06:53:00,2.18927,2.19457,2.18927,2.19355,9630000.0
2008-04-08 06:54:00,2.196,2.196,2.19308,2.19308,6760000.0
2008-04-08 06:55:00,2.19662,2.19662,2.19118,2.19397,11250000.0
2008-04-08 06:56:00,2.19534,2.1966,2.19483,2.19483,8750000.0
2008-04-08 06:57:00,2.19191,2.19669,2.19191,2.19438,11380000.0
2008-04-08 06:58:00,2.19489,2.19564,2.19297,2.19564,7750000.0
2008-04-08 06:59:00,2.19222,2.196,2.19072,2.19469,7000000.0
2008-04-08 07:00:00,2.19551,2.19551,2.19134,2.19271,11880000.0
2008-04-08 07:01:00,2.19209,2.19654,2.19011,2.19654,6500000.0
2008-04-08 07:02:00,2.195,2.19592,2.18941,2.19592,10000000.0
2008-04-08 07:03:00,2.19109,2.1954,2.19094,2.19094,5500000.0
2008-04-08 07:04:00,2.19293,2.19504,2.19047,2.19248,9380000.0
2008-04-08 07:05:00,2.19292,2.19443,2.18993,2.19319,7630000.0
2008-04-08 07:06:00,2.19413,2.19543,2.19152,2.1954,7250000.0
2008-04-08 07:07:00,2.19447,2.19461,2.1891,2.19461,8500000.0
2008-04-08 07:08:00,2.1918,2.19598,2.19072,2.19142,6630000.0
2008-04-08 07:09:00,2.19215,2.1947,2.19092,2.19268,11630000.0
2008-04-08 07:10:00,2.19217,2.19502,2.19012,2.19451,9750000.0
2008-04-08 07:11:00,2.19526,2.19526,2.19177,2.19425,7000000.0
2008-04-08 07:12:00,2.19259,2.1965,2.19139,2.19383,8000000.0
2008-04-08 07:13:00,2.19527,2.19527,2.19159,2.19212,5880000.0
2008-04-08 07:14:00,2.19228,2.19534,2.19228,2.1951,6260000.0
2008-04-08 07:15:00,2.19522,2.19597,2.19151,2.19537,12500000.0
2008-04-08 07:16:00,2.19423,2.19467,2.1896,2.19399,7500000.0
2008-04-08 07:17:00,2.19287,2.19496,2.19225,2.19387,15500000.0
2008-04-08 07:18:00,2.19352,2.19536,2.19352,2.19472,5750000.0
2008-04-08 07:19:00,2.19705,2.19808,2.19213,2.19312,13380000.0
2008-04-08 07:20:00,2.19342,2.1976,2.1925,2.1925,7500000.0
2008-04-08 07:21:00,2.19672,2.19726,2.19418,2.19726,14750000.0
2008-04-08 07:22:00,2.19351,2.19649,2.19167,2.19471,9500000.0
2008-04-08 07:23:00,2.19597,2.19641,2.19418,2.19553,6250000.0
2008-04-08 07:24:00,2.19532,2.19654,2.19286,2.19654,5500000.0
2008-04-08 07:25:00,2.19589,2.196,2.19221,2.19221,8500000.0
2008-04-08 07:26:00,2.1918,2.19639,2.19052,2.19332,11000000.0
2008-04-08 07:27:00,2.19259,2.19591,2.19259,2.19425,11500000.0
2008-04-08 07:28:00,2.18995,2.19822,2.18995,2.19822,8880000.0
2008-04-08 07:29:00,2.19413,2.19642,2.19296,2.19483,12750000.0
2008-04-08 07:30:00,2.19352,2.19568,2.19324,2.19462,13630000.0
2008-04-08 07:31:00,2.19176,2.19551,2.19115,2.19423,10000000.0
2008-04-08 07:32:00,2.19441,2.19581,2.18972,2.19365,8250000.0
2008-04-08 07:33:00,2.19222,2.19607,2.19038,2.19313,15630000.0
2008-04-08 07:34:00,2.19462,2.19583,2.19255,2.19583,12000000.0
2008-04-08 07:35:00,2.19151,2.19666,2.19151,2.19525,10000000.0
2008-04-08 07:36:00,2.19063,2.19554,2.19016,2.19357,7750000.0
2008-04-08 07:37:00,2.19647,2.19647,2.19415,2.19607,9750000.0
2008-04-08 07:38:00,2.19596,2.19684,2.19311,2.19382,12000000.0
2008-04-08 07:39:00,2.19441,2.19554,2.1914,2.19331,10130000.0
2008-04-08 07:40:00,2.19503,2.19503,2.18781,2.19254,7000000.0
2008-04-08 07:41:00,2.19251,2.1948,2.19096,2.1948,10000000.0
2008-04-08 07:42:00,2.19025,2.19446,2.19025,2.19054,8750000.0
2008-04-08 07:43:00,2.19417,2.19534,2.19114,2.19304,10500000.0
2008-04-08 07:44:00,2.193,2.19601,2.19261,2.19476,8000000.0
2008-04-08 07:45:00,2.19623,2.19623,2.19156,2.19383,11750000.0
2008-04-08 07:46:00,2.19329,2.19609,2.18989,2.19609,5760000.0
2008-04-08 07:47:00,2.19193,2.19613,2.19193,2.19613,6880000.0
2008-04-08 07:48:00,2.19233,2.19589,2.19174,2.19471,11000000.0
2008-04-08 07:49:00,2.1947,2.19614,2.1917,2.19188,6750000.0
2008-04-08 07:50:00,2.1961,2.1961,2.19147,2.19467,12000000.0
2008-04-08 07:51:00,2.19573,2.19608,2.19322,2.19608,8750000.0
2008-04-08 07:52:00,2.19579,2.19593,2.19197,2.19503,9750000.0
2008-04-08 07:53:00,2.1937,2.19516,2.19005,2.19319,10380000.0
2008-04-08 07:54:00,2.19559,2.19559,2.18999,2.19463,12260000.0
2008-04-08 07:55:00,2.19436,2.19568,2.19136,2.19158,6250000.0
2008-04-08 07:56:00,2.1942,2.19434,2.1902,2.19434,9000000.0
2008-04-08 07:57:00,2.19542,2.19553,2.1912,2.19393,10250000.0
2008-04-08 07:58:00,2.1921,2.19411,2.19144,2.19234,8000000.0
2008-04-08 07:59:00,2.19554,2.19646,2.19287,2.19573,10750000.0
2008-04-08 08:00:00,2.1936,2.1941,2.19171,2.19341,5750000.0
2008-04-08 08:01:00,2.19396,2.19543,2.1924,2.19433,10880000.0
2008-04-08 08:02:00,2.19064,2.19539,2.18827,2.19539,17380000.0
2008-04-08 08:03:00,2.1951,2.19528,2.1909,2.19245,10750000.0
2008-04-08 08:04:00,2.19584,2.19584,2.19344,2.19531,12750000.0
2008-04-08 08:05:00,2.19168,2.19596,2.19168,2.19302,8000000.0
2008-04-08 08:06:00,2.19217,2.19605,2.19046,2.19605,6750000.0
2008-04-08 08:07:00,2.19471,2.19535,2.18937,2.19069,6750000.0
2008-04-08 08:08:00,2.19526,2.19526,2.19111,2.19465,7250000.0
2008-04-08 08:09:00,2.19342,2.19608,2.18888,2.19608,7880000.0
2008-04-08 08:10:00,2.19186,2.19486,2.19122,2.19438,7000000.0
2008-04-08 08:11:00,2.19391,2.1962,2.19391,2.19406,6250000.0
2008-04-08 08:12:00,2.19574,2.19617,2.19226,2.19226,8000000.0
2008-04-08 08:13:00,2.19644,2.19652,2.19344,2.19564,7500000.0
2008-04-08 08:14:00,2.19599,2.19643,2.19006,2.19625,9250000.0
2008-04-08 08:15:00,2.19391,2.19625,2.19078,2.1951,11000000.0
2008-04-08 08:16:00,2.19457,2.19606,2.19384,2.19384,12750000.0
2008-04-08 08:17:00,2.19697,2.19748,2.19542,2.19717,9000000.0
2008-04-08 08:18:00,2.19462,2.19698,2.19256,2.19469,8750000.0
2008-04-08 08:19:00,2.19476,2.19852,2.19462,2.19809,7500000.0
2008-04-08 08:20:00,2.19662,2.19821,2.19466,2.19699,7500000.0
2008-04-08 08:21:00,2.19628,2.19821,2.19574,2.19732,6750000.0
2008-04-08 08:22:00,2.19492,2.19819,2.19364,2.19725,11000000.0
2008-04-08 08:23:00,2.19871,2.19871,2.19475,2.19539,9750000.0
2008-04-08 08:24:00,2.19492,2.1966,2.1917,2.19494,10000000.0
2008-04-08 08:25:00,2.19678,2.19738,2.19375,2.19529,10500000.0
2008-04-08 08:26:00,2.1961,2.19723,2.19229,2.19681,10130000.0
2008-04-08 08:27:00,2.19594,2.19789,2.19452,2.19789,9750000.0
2008-04-08 08:28:00,2.19662,2.19668,2.19093,2.19276,13510000.0
2008-04-08 08:29:00,2.19643,2.19688,2.19244,2.19244,5500000.0
2008-04-08 08:30:00,2.19701,2.19701,2.19396,2.19609,16380000.0
2008-04-08 08:31:00,2.19488,2.19694,2.19237,2.19502,8250000.0
2008-04-08 08:32:00,2.19546,2.19634,2.193,2.193,5130000.0
2008-04-08 08:33:00,2.19555,2.19785,2.19388,2.19637,5750000.0
2008-04-08 08:34:00,2.19563,2.19659,2.19173,2.19614,11000000.0
2008-04-08 08:35:00,2.19316,2.19685,2.1901,2.19685,5750000.0
2008-04-08 08:36:00,2.19577,2.19643,2.19208,2.19367,10000000.0
2008-04-08 08:37:00,2.19542,2.19548,2.19284,2.19487,9750000.0
2008-04-08 08:38:00,2.1938,2.19493,2.18788,2.19384,9000000.0
2008-04-08 08:39:00,2.19253,2.19521,2.19216,2.1937,7750000.0
2008-04-08 08:40:00,2.19159,2.19472,2.19044,2.19308,9630000.0
2008-04-08 08:41:00,2.19222,2.1953,2.19129,2.19224,13750000.0
2008-04-08 08:42:00,2.19458,2.19595,2.19246,2.1941,10630000.0
2008-04-08 08:43:00,2.19208,2.19592,2.18946,2.19386,16130000.0
2008-04-08 08:44:00,2.193,2.19649,2.19154,2.19602,11000000.0
2008-04-08 08:45:00,2.19461,2.19615,2.19187,2.19187,7380000.0
2008-04-08 08:46:00,2.19616,2.19727,2.19449,2.19727,5250000.0
2008-04-08 08:47:00,2.19449,2.19661,2.1944,2.19648,6250000.0
2008-04-08 08:48:00,2.19538,2.1962,2.19327,2.19541,13000000.0
2008-04-08 08:49:00,2.19613,2.19643,2.19258,2.19611,7750000.0
2008-04-08 08:50:00,2.19629,2.19755,2.19464,2.19755,8750000.0
2008-04-08 08:51:00,2.19484,2.19752,2.19326,2.19566,7880000.0
2008-04-08 08:52:00,2.19161,2.19641,2.19094,2.1948,9130000.0
2008-04-08 08:53:00,2.19653,2.19781,2.19316,2.19316,9260000.0
2008-04-08 08:54:00,2.1964,2.19725,2.19142,2.19725,7500000.0
2008-04-08 08:55:00,2.19354,2.19743,2.19213,2.19671,7750000.0
2008-04-08 08:56:00,2.19714,2.19744,2.19301,2.19664,10500000.0
2008-04-08 08:57:00,2.19121,2.19668,2.19041,2.19523,15500000.0
2008-04-08 08:58:00,2.19653,2.19745,2.19459,2.19745,4880000.0
2008-04-08 08:59:00,2.19713,2.19738,2.19141,2.19636,11500000.0
2008-04-08 09:00:00,2.19614,2.19614,2.1913,2.19285,7250000.0
2008-04-08 09:01:00,2.19335,2.1962,2.19127,2.194,10000000.0
2008-04-08 09:02:00,2.19561,2.19696,2.1899,2.19524,7500000.0
2008-04-08 09:03:00,2.19369,2.19637,2.19295,2.19583,10880000.0
2008-04-08 09:04:00,2.19583,2.19678,2.19303,2.1931,7750000.0
2008-04-08 09:05:00,2.1935,2.19517,2.19174,2.19517,14250000.0
2008-04-08 09:06:00,2.19357,2.19435,2.19048,2.19435,8750000.0
2008-04-08 09:07:00,2.19401,2.19426,2.19004,2.19412,5750000.0
2008-04-08 09:08:00,2.18963,2.19489,2.18935,2.19489,9000000.0
2008-04-08 09:09:00,2.19227,2.19405,2.19186,2.19405,10380000.0
2008-04-08 09:10:00,2.19598,2.19598,2.19189,2.19431,6500000.0
2008-04-08 09:11:00,2.19372,2.19406,2.19079,2.19357,10750000.0
2008-04-08 09:12:00,2.19521,2.19521,2.18965,2.19472,10500000.0
2008-04-08 09:13:00,2.19496,2.19528,2.18917,2.19468,13500000.0
2008-04-08 09:14:00,2.19471,2.19522,2.18873,2.19522,9630000.0
2008-04-08 09:15:00,2.19328,2.1954,2.19054,2.19405,17250000.0
2008-04-08 09:16:00,2.19368,2.19408,2.18744,2.19372,12250000.0
2008-04-08 09:17:00,2.19462,2.19462,2.19177,2.19319,10880000.0
2008-04-08 09:18:00,2.1911,2.1953,2.18924,2.19373,7630000.0
2008-04-08 09:19:00,2.19225,2.19389,2.18886,2.19343,7750000.0
2008-04-08 09:20:00,2.19357,2.1939,2.18794,2.19177,10000000.0
2008-04-08 09:21:00,2.19123,2.19417,2.18644,2.19316,9750000.0
2008-04-08 09:22:00,2.19276,2.19325,2.18688,2.19283,7250000.0
2008-04-08 09:23:00,2.19393,2.19446,2.19064,2.19371,12250000.0
2008-04-08 09:24:00,2.19167,2.1949,2.18808,2.1949,5750000.0
2008-04-08 09:25:00,2.19358,2.19403,2.18909,2.19355,11380000.0
2008-04-08 09:26:00,2.19289,2.19393,2.19192,2.19393,8000000.0
2008-04-08 09:27:00,2.19438,2.19636,2.18999,2.1933,9500000.0
2008-04-08 09:28:00,2.19298,2.19429,2.19191,2.19429,8250000.0
2008-04-08 09:29:00,2.19344,2.19682,2.18897,2.19292,13250000.0
2008-04-08 09:30:00,2.19301,2.19301,2.1899,2.1899,5250000.0
2008-04-08 09:31:00,2.19106,2.19211,2.18862,2.19198,6750000.0
2008-04-08 09:32:00,2.19191,2.19203,2.1866,2.19133,7130000.0
2008-04-08 09:33:00,2.19335,2.19335,2.18865,2.18939,6000000.0
2008-04-08 09:34:00,2.19226,2.19327,2.19014,2.19014,8250000.0
2008-04-08 09:35:00,2.1926,2.19373,2.18912,2.19264,11500000.0
2008-04-08 09:36:00,2.19294,2.19359,2.19006,2.19359,7500000.0
2008-04-08 09:37:00,2.19235,2.19333,2.18924,2.19147,10630000.0
2008-04-08 09:38:00,2.19223,2.19506,2.19009,2.19506,9250000.0
2008-04-08 09:39:00,2.19295,2.19542,2.19055,2.19369,10880000.0
2008-04-08 09:40:00,2.19593,2.19665,2.19044,2.19044,6000000.0
2008-04-08 09:41:00,2.19658,2.19664,2.19225,2.1938,12500000.0
2008-04-08 09:42:00,2.19412,2.19679,2.19021,2.19679,20380000.0
2008-04-08 09:43:00,2.19232,2.19784,2.19232,2.19717,14000000.0
2008-04-08 09:44:00,2.1956,2.19765,2.19352,2.19765,10630000.0
2008-04-08 09:45:00,2.19658,2.19754,2.19299,2.19442,10750000.0
2008-04-08 09:46:00,2.19698,2.19698,2.19421,2.19573,5500000.0
2008-04-08 09:47:00,2.19658,2.19792,2.19293,2.19437,8750000.0
2008-04-08 09:48:00,2.19732,2.19732,2.19341,2.19483,9750000.0
2008-04-08 09:49:00,2.1944,2.19741,2.19296,2.1954,6250000.0
2008-04-08 09:50:00,2.19518,2.19759,2.19279,2.19759,9500000.0
2008-04-08 09:51:00,2.19601,2.19851,2.19252,2.19727,6500000.0
2008-04-08 09:52:00,2.19673,2.19744,2.19253,2.19544,9000000.0
2008-04-08 09:53:00,2.19559,2.19758,2.19518,2.19758,9000000.0
2008-04-08 09:54:00,2.19734,2.19761,2.19341,2.19761,10000000.0
2008-04-08 09:55:00,2.19781,2.19815,2.19444,2.19494,6130000.0
2008-04-08 09:56:00,2.19757,2.19961,2.19376,2.19961,8000000.0
2008-04-08 09:57:00,2.19846,2.19947,2.19636,2.19863,12510000.0
2008-04-08 09:58:00,2.19669,2.19951,2.19411,2.19852,12500000.0
2008-04-08 09:59:00,2.19827,2.19894,2.19546,2.19765,13250000.0
2008-04-08 10:00:00,2.19907,2.19907,2.19382,2.19723,5750000.0
2008-04-08 10:01:00,2.19526,2.19786,2.19245,2.19784,6500000.0
2008-04-08 10:02:00,2.19353,2.19772,2.1922,2.19462,7000000.0
2008-04-08 10:03:00,2.19817,2.19817,2.19377,2.19377,17000000.0
2008-04-08 10:04:00,2.19653,2.19834,2.19431,2.19481,9000000.0
2008-04-08 10:05:00,2.1978,2.1978,2.19505,2.19612,10380000.0
2008-04-08 10:06:00,2.19547,2.19783,2.19359,2.19762,12750000.0
2008-04-08 10:07:00,2.19714,2.19744,2.19516,2.19671,5250000.0
2008-04-08 10:08:00,2.19577,2.19784,2.19333,2.19784,12380000.0
2008-04-08 10:09:00,2.19537,2.19673,2.19294,2.19544,7000000.0
2008-04-08 10:10:00,2.19519,2.19643,2.19171,2.19276,10250000.0
2008-04-08 10:11:00,2.19437,2.19738,2.19328,2.1967,6250000.0
2008-04-08 10:12:00,2.19646,2.19733,2.19047,2.19586,6880000.0
2008-04-08 10:13:00,2.19193,2.19753,2.19193,2.19753,10130000.0
2008-04-08 10:14:00,2.19721,2.19851,2.19477,2.19784,6500000.0
2008-04-08 10:15:00,2.19722,2.19777,2.19391,2.19483,6250000.0
2008-04-08 10:16:00,2.1973,2.19806,2.19435,2.19804,8000000.0
2008-04-08 10:17:00,2.19681,2.19843,2.19525,2.19525,9250000.0
2008-04-08 10:18:00,2.19703,2.1985,2.19511,2.19783,10250000.0
2008-04-08 10:19:00,2.19734,2.19773,2.1937,2.1953,8250000.0
2008-04-08 10:20:00,2.19355,2.19718,2.19355,2.1969,7500000.0
2008-04-08 10:21:00,2.19845,2.19845,2.19378,2.19482,14500000.0
2008-04-08 10:22:00,2.19628,2.19823,2.1929,2.19647,8130000.0
2008-04-08 10:23:00,2.1976,2.1977,2.19349,2.19471,6630000.0
2008-04-08 10:24:00,2.19462,2.19911,2.19462,2.19552,8750000.0
2008-04-08 10:25:00,2.19596,2.19832,2.19596,2.19664,7250000.0
2008-04-08 10:26:00,2.19812,2.19909,2.19661,2.19889,9130000.0
2008-04-08 10:27:00,2.19397,2.19808,2.19397,2.1957,9250000.0
2008-04-08 10:28:00,2.19689,2.19759,2.19355,2.19755,6250000.0
2008-04-08 10:29:00,2.19799,2.19874,2.19522,2.19815,7630000.0
2008-04-08 10:30:00,2.19555,2.19809,2.19513,2.19513,6000000.0
2008-04-08 10:31:00,2.19737,2.19848,2.19573,2.19573,7500000.0
2008-04-08 10:32:00,2.1976,2.19856,2.19379,2.19741,12250000.0
2008-04-08 10:33:00,2.19637,2.19903,2.19422,2.19738,6500000.0
2008-04-08 10:34:00,2.19884,2.19884,2.19548,2.19548,10000000.0
2008-04-08 10:35:00,2.19809,2.19925,2.19575,2.1967,5260000.0
2008-04-08 10:36:00,2.19704,2.19799,2.19362,2.19619,9380000.0
2008-04-08 10:37:00,2.19884,2.19884,2.19693,2.19881,10000000.0
2008-04-08 10:38:00,2.19854,2.19854,2.1936,2.19514,9000000.0
2008-04-08 10:39:00,2.19375,2.19771,2.19375,2.19769,8250000.0
2008-04-08 10:40:00,2.19544,2.19927,2.19335,2.19927,14630000.0
2008-04-08 10:41:00,2.19934,2.19934,2.19566,2.19568,9000000.0
2008-04-08 10:42:00,2.19799,2.19799,2.19344,2.19799,7880000.0
2008-04-08 10:43:00,2.19747,2.19848,2.19606,2.19848,7250000.0
2008-04-08 10:44:00,2.19685,2.1986,2.19364,2.19456,11000000.0
2008-04-08 10:45:00,2.19505,2.19753,2.19341,2.19742,6250000.0
2008-04-08 10:46:00,2.19927,2.19927,2.19423,2.19775,7000000.0
2008-04-08 10:47:00,2.19764,2.19792,2.19574,2.1961,8130000.0
2008-04-08 10:48:00,2.1973,2.19741,2.19161,2.1962,5500000.0
2008-04-08 10:49:00,2.19621,2.19772,2.18894,2.18894,10000000.0
2008-04-08 10:50:00,2.19795,2.19795,2.1947,2.19626,6250000.0
2008-04-08 10:51:00,2.19304,2.19666,2.19304,2.19311,9250000.0
2008-04-08 10:52:00,2.19525,2.19739,2.19447,2.19591,13250000.0
2008-04-08 10:53:00,2.19726,2.1985,2.19446,2.19613,9000000.0
2008-04-08 10:54:00,2.19767,2.19767,2.19276,2.19359,7250000.0
2008-04-08 10:55:00,2.19641,2.19755,2.19514,2.19639,8250000.0
2008-04-08 10:56:00,2.19727,2.19752,2.19376,2.19543,11130000.0
2008-04-08 10:57:00,2.19098,2.19745,2.19098,2.19745,6380000.0
2008-04-08 10:58:00,2.19812,2.19812,2.19287,2.19662,7130000.0
2008-04-08 10:59:00,2.19523,2.19674,2.19154,2.19579,8750000.0
2008-04-08 11:00:00,2.19432,2.19669,2.19013,2.19669,9380000.0
2008-04-08 11:01:00,2.19482,2.19629,2.19089,2.19398,10130000.0
2008-04-08 11:02:00,2.19718,2.19718,2.19415,2.19548,7750000.0
2008-04-08 11:03:00,2.19587,2.1969,2.19455,2.1969,7750000.0
2008-04-08 11:04:00,2.19193,2.1968,2.19193,2.1968,6750000.0
2008-04-08 11:05:00,2.19339,2.19643,2.19158,2.19276,10880000.0
2008-04-08 11:06:00,2.19621,2.19669,2.1947,2.1947,7250000.0
2008-04-08 11:07:00,2.19557,2.19644,2.19183,2.19183,5250000.0
2008-04-08 11:08:00,2.19664,2.19664,2.19383,2.1958,7000000.0
2008-04-08 11:09:00,2.19501,2.19726,2.19264,2.19564,7130000.0
2008-04-08 11:10:00,2.19639,2.19745,2.19188,2.19584,7380000.0
2008-04-08 11:11:00,2.19769,2.19769,2.19253,2.19658,6500000.0
2008-04-08 11:12:00,2.19744,2.1979,2.19301,2.19624,5500000.0
2008-04-08 11:13:00,2.19405,2.19819,2.19392,2.19511,11250000.0
2008-04-08 11:14:00,2.19712,2.19722,2.19348,2.19722,7250000.0
2008-04-08 11:15:00,2.19631,2.19641,2.19394,2.19394,8000000.0
2008-04-08 11:16:00,2.19625,2.19643,2.19439,2.19439,5130000.0
2008-04-08 11:17:00,2.1968,2.19714,2.19086,2.19515,8630000.0
2008-04-08 11:18:00,2.19578,2.19826,2.19281,2.19518,9630000.0
2008-04-08 11:19:00,2.19493,2.19654,2.19059,2.19525,7130000.0
2008-04-08 11:20:00,2.19539,2.19717,2.19377,2.19697,6250000.0
2008-04-08 11:21:00,2.19614,2.19675,2.19316,2.19675,10500000.0
2008-04-08 11:22:00,2.1956,2.19732,2.1935,2.1935,6750000.0
2008-04-08 11:23:00,2.19623,2.19783,2.19193,2.19656,12130000.0
2008-04-08 11:24:00,2.19735,2.19735,2.19086,2.19666,8630000.0
2008-04-08 11:25:00,2.19818,2.19818,2.1947,2.19751,12500000.0
2008-04-08 11:26:00,2.19641,2.19746,2.19257,2.19743,11500000.0
2008-04-08 11:27:00,2.19655,2.19747,2.19171,2.19648,7380000.0
2008-04-08 11:28:00,2.19687,2.19724,2.1947,2.19541,9250000.0
2008-04-08 11:29:00,2.19889,2.19889,2.19185,2.19424,7130000.0
2008-04-08 11:30:00,2.1975,2.19839,2.19428,2.19797,6250000.0
2008-04-08 11:31:00,2.19729,2.19762,2.19246,2.19472,8500000.0
2008-04-08 11:32:00,2.19731,2.19771,2.19138,2.19469,9000000.0
2008-04-08 11:33:00,2.19814,2.19814,2.19334,2.1947,13630000.0
2008-04-08 11:34:00,2.19728,2.19752,2.19477,2.19671,9500000.0
2008-04-08 11:35:00,2.19563,2.19765,2.19246,2.19555,12000000.0
2008-04-08 11:36:00,2.1968,2.19831,2.19528,2.1968,7000000.0
2008-04-08 11:37:00,2.19447,2.1967,2.19399,2.19486,8750000.0
2008-04-08 11:38:00,2.19293,2.19634,2.19293,2.19584,8630000.0
2008-04-08 11:39:00,2.19871,2.19871,2.19093,2.19676,13000000.0
2008-04-08 11:40:00,2.19538,2.19861,2.19472,2.19762,13250000.0
2008-04-08 11:41:00,2.19784,2.19983,2.19616,2.19618,8130000.0
2008-04-08 11:42:00,2.19821,2.19894,2.19501,2.19501,6000000.0
2008-04-08 11:43:00,2.19678,2.19802,2.19409,2.19802,8750000.0
2008-04-08 11:44:00,2.19873,2.19873,2.19403,2.19449,7000000.0
2008-04-08 11:45:00,2.1978,2.1978,2.19373,2.19773,8250000.0
2008-04-08 11:46:00,2.19803,2.19817,2.19606,2.19817,6250000.0
2008-04-08 11:47:00,2.19496,2.19766,2.19271,2.19751,8750000.0
2008-04-08 11:48:00,2.1957,2.19832,2.19327,2.19832,11000000.0
2008-04-08 11:49:00,2.19725,2.19725,2.19257,2.19545,16000000.0
2008-04-08 11:50:00,2.19422,2.19747,2.19422,2.19605,7130000.0
2008-04-08 11:51:00,2.19592,2.1967,2.1932,2.19498,5500000.0
2008-04-08 11:52:00,2.19376,2.19682,2.1928,2.19682,7750000.0
2008-04-08 11:53:00,2.19644,2.19707,2.19605,2.19702,7380000.0
2008-04-08 11:54:00,2.19566,2.19731,2.19116,2.19702,8000000.0
2008-04-08 11:55:00,2.19636,2.19637,2.19339,2.1945,7250000.0
2008-04-08 11:56:00,2.19581,2.19744,2.19523,2.19696,8000000.0
2008-04-08 11:57:00,2.19341,2.19675,2.19341,2.19654,8500000.0
2008-04-08 11:58:00,2.19213,2.19673,2.19213,2.19568,9750000.0
2008-04-08 11:59:00,2.19636,2.19636,2.1934,2.1962,9510000.0
2008-04-08 12:00:00,2.1942,2.19678,2.19209,2.19518,10500000.0
2008-04-08 12:01:00,2.19353,2.19656,2.19229,2.19487,7000000.0
2008-04-08 12:02:00,2.19142,2.19606,2.18943,2.19606,13250000.0
2008-04-08 12:03:00,2.1953,2.19581,2.1924,2.19331,9000000.0
2008-04-08 12:04:00,2.19581,2.1963,2.19164,2.19579,8000000.0
2008-04-08 12:05:00,2.19437,2.19566,2.18929,2.19373,10880000.0
2008-04-08 12:06:00,2.19317,2.19633,2.19305,2.19305,9380000.0
2008-04-08 12:07:00,2.19427,2.19427,2.18894,2.19138,7130000.0
2008-04-08 12:08:00,2.19433,2.19433,2.18835,2.19363,6630000.0
2008-04-08 12:09:00,2.19352,2.19488,2.18869,2.19411,10750000.0
2008-04-08 12:10:00,2.19587,2.19587,2.18769,2.19448,8630000.0
2008-04-08 12:11:00,2.19194,2.19533,2.19187,2.19471,6750000.0
2008-04-08 12:12:00,2.19316,2.1948,2.19112,2.1948,8130000.0
2008-04-08 12:13:00,2.19134,2.19602,2.19134,2.19334,12750000.0
2008-04-08 12:14:00,2.19211,2.19448,2.19132,2.19294,14000000.0
2008-04-08 12:15:00,2.19129,2.19441,2.19105,2.19407,8390000.0
2008-04-08 12:16:00,2.19497,2.19497,2.19032,2.19032,8250000.0
2008-04-08 12:17:00,2.19546,2.19546,2.19347,2.19435,5250000.0
2008-04-08 12:18:00,2.18964,2.19566,2.18964,2.19212,8880000.0
2008-04-08 12:19:00,2.19577,2.19577,2.18829,2.1944,9500000.0
2008-04-08 12:20:00,2.19321,2.19634,2.19237,2.19585,8500000.0
2008-04-08 12:21:00,2.19481,2.19576,2.19045,2.19045,13380000.0
2008-04-08 12:22:00,2.19269,2.19636,2.19214,2.19636,7760000.0
2008-04-08 12:23:00,2.19652,2.19664,2.19183,2.19545,8880000.0
2008-04-08 12:24:00,2.19425,2.19459,2.18866,2.19219,8500000.0
2008-04-08 12:25:00,2.19327,2.19594,2.19327,2.19389,5500000.0
2008-04-08 12:26:00,2.19406,2.1957,2.19302,2.1956,12750000.0
2008-04-08 12:27:00,2.19329,2.19654,2.19148,2.19606,10750000.0
2008-04-08 12:28:00,2.19224,2.19535,2.19224,2.19398,9750000.0
2008-04-08 12:29:00,2.19654,2.19675,2.19298,2.19575,6500000.0
2008-04-08 12:30:00,2.19394,2.19664,2.19234,2.19376,6000000.0
2008-04-08 12:31:00,2.19469,2.19757,2.19314,2.1971,7750000.0
2008-04-08 12:32:00,2.19332,2.19566,2.19139,2.19483,10500000.0
2008-04-08 12:33:00,2.19298,2.19577,2.19061,2.19577,13250000.0
2008-04-08 12:34:00,2.19604,2.19604,2.19186,2.19483,7750000.0
2008-04-08 12:35:00,2.19538,2.19538,2.19033,2.19366,7500000.0
2008-04-08 12:36:00,2.19382,2.19544,2.19163,2.19544,5500000.0
2008-04-08 12:37:00,2.19102,2.19603,2.18991,2.19552,21750000.0
2008-04-08 12:38:00,2.19358,2.19655,2.19017,2.19611,12750000.0
2008-04-08 12:39:00,2.19537,2.19584,2.19094,2.19584,7130000.0
2008-04-08 12:40:00,2.19296,2.1955,2.19296,2.19539,7000000.0
2008-04-08 12:41:00,2.19422,2.19628,2.19173,2.19457,5750000.0
2008-04-08 12:42:00,2.19241,2.19485,2.18942,2.19485,11500000.0
2008-04-08 12:43:00,2.19274,2.19517,2.19274,2.1947,11500000.0
2008-04-08 12:44:00,2.19301,2.1948,2.1909,2.19205,13880000.0
2008-04-08 12:45:00,2.19082,2.19484,2.19082,2.19362,6250000.0
2008-04-08 12:46:00,2.19313,2.19504,2.19106,2.19147,10750000.0
2008-04-08 12:47:00,2.19323,2.19475,2.19085,2.1935,8250000.0
2008-04-08 12:48:00,2.19472,2.19547,2.19255,2.19446,11750000.0
2008-04-08 12:49:00,2.19424,2.1946,2.19053,2.19457,8630000.0
2008-04-08 12:50:00,2.19331,2.19491,2.19047,2.19443,11010000.0
2008-04-08 12:51:00,2.19425,2.19461,2.19089,2.19461,6750000.0
2008-04-08 12:52:00,2.19156,2.19568,2.19099,2.19099,5750000.0
2008-04-08 12:53:00,2.19683,2.19715,2.19245,2.19515,10000000.0
2008-04-08 12:54:00,2.19446,2.19824,2.19446,2.19824,10750000.0
2008-04-08 12:55:00,2.19856,2.19856,2.19172,2.19763,14500000.0
2008-04-08 12:56:00,2.19611,2.1982,2.19195,2.19301,13380000.0
2008-04-08 12:57:00,2.19766,2.19914,2.19372,2.19755,8500000.0
2008-04-08 12:58:00,2.19641,2.2003,2.19589,2.19589,10250000.0
2008-04-08 12:59:00,2.19729,2.20098,2.19651,2.19898,13140000.0
2008-04-08 13:00:00,2.19842,2.20036,2.19686,2.20036,11500000.0
2008-04-08 13:01:00,2.19666,2.19972,2.19662,2.19674,9750000.0
2008-04-08 13:02:00,2.19819,2.1997,2.19588,2.19665,9250000.0
2008-04-08 13:03:00,2.19678,2.20004,2.19646,2.19993,10880000.0
2008-04-08 13:04:00,2.19944,2.19944,2.19534,2.19903,10000000.0
2008-04-08 13:05:00,2.1981,2.19914,2.19267,2.19914,18500000.0
2008-04-08 13:06:00,2.1956,2.19889,2.1956,2.19889,7130000.0
2008-04-08 13:07:00,2.19691,2.19994,2.19439,2.1987,12500000.0
2008-04-08 13:08:00,2.1985,2.20031,2.19664,2.19983,7750000.0
2008-04-08 13:09:00,2.19928,2.19928,2.19393,2.19639,10750000.0
2008-04-08 13:10:00,2.19844,2.20037,2.1954,2.20037,8500000.0
2008-04-08 13:11:00,2.19488,2.19977,2.19488,2.19694,9000000.0
2008-04-08 13:12:00,2.20002,2.20073,2.19809,2.20073,8880000.0
2008-04-08 13:13:00,2.19843,2.20111,2.19613,2.20016,10380000.0
2008-04-08 13:14:00,2.19863,2.2012,2.19863,2.19894,8000000.0
2008-04-08 13:15:00,2.20008,2.20141,2.19744,2.19783,6500000.0
2008-04-08 13:16:00,2.1994,2.20115,2.19563,2.19995,12000000.0
2008-04-08 13:17:00,2.19864,2.20101,2.19864,2.19869,10000000.0
2008-04-08 13:18:00,2.20239,2.20239,2.19728,2.20052,8880000.0
2008-04-08 13:19:00,2.20141,2.20141,2.19757,2.20008,7750000.0
2008-04-08 13:20:00,2.19948,2.20073,2.1989,2.19974,5250000.0
2008-04-08 13:21:00,2.19916,2.20143,2.19798,2.19964,7630000.0
2008-04-08 13:22:00,2.19768,2.20009,2.19768,2.19918,9630000.0
2008-04-08 13:23:00,2.20073,2.20133,2.19678,2.2004,13250000.0
2008-04-08 13:24:00,2.19426,2.20033,2.19426,2.19908,9630000.0
2008-04-08 13:25:00,2.19886,2.20052,2.19616,2.19877,9500000.0
2008-04-08 13:26:00,2.20089,2.20089,2.19692,2.20069,11130000.0
2008-04-08 13:27:00,2.20135,2.20135,2.19819,2.20085,14500000.0
2008-04-08 13:28:00,2.1992,2.19985,2.19593,2.19706,9750000.0
2008-04-08 13:29:00,2.19645,2.2022,2.19645,2.2022,5880000.0
2008-04-08 13:30:00,2.20026,2.20189,2.19651,2.20189,8000000.0
2008-04-08 13:31:00,2.19736,2.20268,2.19736,2.20178,8250000.0
2008-04-08 13:32:00,2.20302,2.20302,2.19877,2.20094,7500000.0
2008-04-08 13:33:00,2.2016,2.2016,2.19659,2.20003,9500000.0
2008-04-08 13:34:00,2.20208,2.20329,2.19868,2.20329,7000000.0
2008-04-08 13:35:00,2.19907,2.2027,2.19847,2.20177,8750000.0
2008-04-08 13:36:00,2.19975,2.20177,2.19536,2.20177,7750000.0
2008-04-08 13:37:00,2.19845,2.2018,2.19816,2.20027,7630000.0
2008-04-08 13:38:00,2.1986,2.20011,2.1943,2.198,9500000.0
2008-04-08 13:39:00,2.20084,2.20116,2.19569,2.2,11750000.0
2008-04-08 13:40:00,2.19611,2.20055,2.19611,2.19773,7000000.0
2008-04-08 13:41:00,2.20202,2.20202,2.19703,2.19982,8750000.0
2008-04-08 13:42:00,2.19993,2.19993,2.19852,2.19949,5500000.0
2008-04-08 13:43:00,2.19602,2.20028,2.19345,2.20028,7000000.0
2008-04-08 13:44:00,2.20154,2.20154,2.19644,2.19844,10750000.0
2008-04-08 13:45:00,2.19493,2.19942,2.19445,2.19445,13500000.0
2008-04-08 13:46:00,2.19703,2.19828,2.19508,2.19828,8750000.0
2008-04-08 13:47:00,2.19466,2.19753,2.19466,2.19606,12500000.0
2008-04-08 13:48:00,2.1965,2.19718,2.19227,2.19718,11750000.0
2008-04-08 13:49:00,2.19534,2.19686,2.19403,2.19642,9750000.0
2008-04-08 13:50:00,2.19628,2.20008,2.19503,2.19642,12250000.0
2008-04-08 13:51:00,2.19589,2.19678,2.19281,2.19654,8250000.0
2008-04-08 13:52:00,2.19574,2.19692,2.19293,2.19692,13880000.0
2008-04-08 13:53:00,2.19632,2.19732,2.19164,2.19724,5880000.0
2008-04-08 13:54:00,2.19736,2.19736,2.19379,2.19555,5750000.0
2008-04-08 13:55:00,2.1974,2.1977,2.19395,2.19395,12000000.0
2008-04-08 13:56:00,2.19547,2.19802,2.19337,2.19373,10000000.0
2008-04-08 13:57:00,2.19648,2.19669,2.19291,2.19322,9250000.0
2008-04-08 13:58:00,2.1946,2.1979,2.1915,2.19464,8250000.0
2008-04-08 13:59:00,2.19558,2.19663,2.19452,2.19663,8500000.0
2008-04-08 14:00:00,2.19087,2.19642,2.19087,2.196,8000000.0
2008-04-08 14:01:00,2.19564,2.19892,2.19431,2.19868,11260000.0
2008-04-08 14:02:00,2.2005,2.2005,2.19609,2.19914,7380000.0
2008-04-08 14:03:00,2.19785,2.19928,2.19459,2.19459,8630000.0
2008-04-08 14:04:00,2.19871,2.19876,2.19388,2.19786,9250000.0
2008-04-08 14:05:00,2.19686,2.19738,2.19416,2.19738,6000000.0
2008-04-08 14:06:00,2.19783,2.19976,2.1925,2.19874,8880000.0
2008-04-08 14:07:00,2.20013,2.20013,2.19539,2.19885,7380000.0
2008-04-08 14:08:00,2.19774,2.20031,2.19146,2.19765,11750000.0
2008-04-08 14:09:00,2.19954,2.19994,2.19395,2.19395,6130000.0
2008-04-08 14:10:00,2.2003,2.20058,2.19583,2.19727,10880000.0
2008-04-08 14:11:00,2.19943,2.1998,2.19694,2.19963,5630000.0
2008-04-08 14:12:00,2.20048,2.20048,2.1931,2.19806,10000000.0
2008-04-08 14:13:00,2.19861,2.20067,2.1965,2.20067,9630000.0
2008-04-08 14:14:00,2.19966,2.19966,2.19724,2.19868,7380000.0
2008-04-08 14:15:00,2.19782,2.2011,2.19554,2.19935,10750000.0
2008-04-08 14:16:00,2.19978,2.19978,2.19455,2.19907,10380000.0
2008-04-08 14:17:00,2.19842,2.19962,2.1937,2.19962,9000000.0
2008-04-08 14:18:00,2.19724,2.19974,2.19609,2.19974,10250000.0
2008-04-08 14:19:00,2.19702,2.19974,2.19304,2.19777,10130000.0
2008-04-08 14:20:00,2.19899,2.1994,2.19127,2.1982,6000000.0
2008-04-08 14:21:00,2.19928,2.19928,2.19425,2.19858,11000000.0
2008-04-08 14:22:00,2.19355,2.19896,2.19355,2.1977,6250000.0
2008-04-08 14:23:00,2.19851,2.19912,2.1945,2.19871,7500000.0
2008-04-08 14:24:00,2.19861,2.19928,2.19448,2.19684,10250000.0
2008-04-08 14:25:00,2.19894,2.20023,2.19593,2.20023,8380000.0
2008-04-08 14:26:00,2.19999,2.19999,2.19456,2.19939,11880000.0
2008-04-08 14:27:00,2.2007,2.2009,2.19708,2.19898,9130000.0
2008-04-08 14:28:00,2.20001,2.20001,2.19553,2.1982,10250000.0
2008-04-08 14:29:00,2.20016,2.20016,2.19607,2.19607,7000000.0
2008-04-08 14:30:00,2.19794,2.20166,2.19794,2.2011,7380000.0
2008-04-08 14:31:00,2.19817,2.20159,2.19817,2.1983,7500000.0
2008-04-08 14:32:00,2.20118,2.20118,2.19515,2.20109,11000000.0
2008-04-08 14:33:00,2.2006,2.20119,2.19855,2.19855,8000000.0
2008-04-08 14:34:00,2.20002,2.20024,2.19386,2.19889,12250000.0
2008-04-08 14:35:00,2.19664,2.20063,2.19664,2.2004,10000000.0
2008-04-08 14:36:00,2.19904,2.20036,2.19611,2.20036,8250000.0
2008-04-08 14:37:00,2.19767,2.20115,2.19523,2.19939,11000000.0
2008-04-08 14:38:00,2.20025,2.20025,2.19719,2.19807,7130000.0
2008-04-08 14:39:00,2.20019,2.20019,2.19502,2.19566,8750000.0
2008-04-08 14:40:00,2.20049,2.20049,2.19376,2.19925,8500000.0
2008-04-08 14:41:00,2.19792,2.19892,2.1942,2.19708,9010000.0
2008-04-08 14:42:00,2.19814,2.19908,2.19522,2.19868,12500000.0
2008-04-08 14:43:00,2.19884,2.19884,2.19268,2.19802,7000000.0
2008-04-08 14:44:00,2.19674,2.19949,2.19483,2.19707,6250000.0
2008-04-08 14:45:00,2.19806,2.19879,2.19364,2.1949,6000000.0
2008-04-08 14:46:00,2.19733,2.19858,2.19482,2.19595,8000000.0
2008-04-08 14:47:00,2.19846,2.1986,2.19506,2.19804,9260000.0
2008-04-08 14:48:00,2.19835,2.19851,2.19367,2.19747,9000000.0
2008-04-08 14:49:00,2.19809,2.19931,2.19472,2.19748,14250000.0
2008-04-08 14:50:00,2.19775,2.19874,2.19229,2.19667,5250000.0
2008-04-08 14:51:00,2.19846,2.19846,2.19547,2.19817,5500000.0
2008-04-08 14:52:00,2.19583,2.19784,2.19001,2.19001,15000000.0
2008-04-08 14:53:00,2.19882,2.20102,2.19532,2.19532,6500000.0
2008-04-08 14:54:00,2.19786,2.19977,2.19491,2.19555,11000000.0
2008-04-08 14:55:00,2.19985,2.20093,2.19729,2.20017,8500000.0
2008-04-08 14:56:00,2.20007,2.20094,2.1966,2.1966,17000000.0
2008-04-08 14:57:00,2.20213,2.20213,2.19582,2.19859,11500000.0
2008-04-08 14:58:00,2.19975,2.20136,2.19335,2.20031,8250000.0
2008-04-08 14:59:00,2.20029,2.20053,2.19639,2.20053,8250000.0
2008-04-08 15:00:00,2.19965,2.20215,2.19887,2.19996,12880000.0
2008-04-08 15:01:00,2.2021,2.2021,2.19804,2.20066,8130000.0
2008-04-08 15:02:00,2.19946,2.20182,2.19612,2.20004,11500000.0
2008-04-08 15:03:00,2.2014,2.20217,2.1937,2.19925,13500000.0
2008-04-08 15:04:00,2.20178,2.2031,2.19773,2.19998,8750000.0
2008-04-08 15:05:00,2.20243,2.20322,2.19801,2.20078,13500000.0
2008-04-08 15:06:00,2.20084,2.20276,2.19981,2.20087,8500000.0
2008-04-08 15:07:00,2.19837,2.20198,2.19704,2.20198,10250000.0
2008-04-08 15:08:00,2.20228,2.20228,2.19537,2.19537,8750000.0
2008-04-08 15:09:00,2.20132,2.20266,2.19883,2.19956,13130000.0
2008-04-08 15:10:00,2.20174,2.20327,2.19945,2.20203,7750000.0
2008-04-08 15:11:00,2.20015,2.20176,2.19716,2.20138,10880000.0
2008-04-08 15:12:00,2.20156,2.20164,2.19882,2.20121,5880000.0
2008-04-08 15:13:00,2.20133,2.20133,2.19735,2.19735,5750000.0
2008-04-08 15:14:00,2.20167,2.20167,2.19795,2.20137,10130000.0
2008-04-08 15:15:00,2.1991,2.20229,2.19736,2.20229,9260000.0
2008-04-08 15:16:00,2.20214,2.20214,2.19959,2.20105,14500000.0
2008-04-08 15:17:00,2.20156,2.20181,2.20015,2.20094,6500000.0
2008-04-08 15:18:00,2.19791,2.20193,2.19791,2.19951,8380000.0
2008-04-08 15:19:00,2.20046,2.20205,2.19796,2.19837,9500000.0
2008-04-08 15:20:00,2.20186,2.20186,2.20022,2.20157,8010000.0
2008-04-08 15:21:00,2.19927,2.20201,2.19773,2.20113,11380000.0
2008-04-08 15:22:00,2.19873,2.2021,2.19638,2.20112,12750000.0
2008-04-08 15:23:00,2.19791,2.20107,2.19518,2.19802,12750000.0
2008-04-08 15:24:00,2.19864,2.19933,2.195,2.19807,7000000.0
2008-04-08 15:25:00,2.19922,2.19991,2.19563,2.19858,11750000.0
2008-04-08 15:26:00,2.19599,2.20061,2.19342,2.19997,9380000.0
2008-04-08 15:27:00,2.19727,2.20011,2.19472,2.19956,6250000.0
2008-04-08 15:28:00,2.19809,2.19923,2.19755,2.19855,8500000.0
2008-04-08 15:29:00,2.19706,2.19873,2.19529,2.19822,8250000.0
2008-04-08 15:30:00,2.19617,2.19984,2.19617,2.19763,12500000.0
2008-04-08 15:31:00,2.19919,2.19995,2.19476,2.19777,10750000.0
2008-04-08 15:32:00,2.19862,2.19906,2.19566,2.19856,7500000.0
2008-04-08 15:33:00,2.19856,2.20072,2.19518,2.20056,10140000.0
2008-04-08 15:34:00,2.19735,2.19982,2.19441,2.19847,6250000.0
2008-04-08 15:35:00,2.19595,2.19949,2.19595,2.19917,9250000.0
2008-04-08 15:36:00,2.20032,2.20032,2.19598,2.19867,7380000.0
2008-04-08 15:37:00,2.20001,2.20049,2.19434,2.1986,5250000.0
2008-04-08 15:38:00,2.19834,2.20024,2.19648,2.19744,10500000.0
2008-04-08 15:39:00,2.19903,2.19903,2.19282,2.19657,8250000.0
2008-04-08 15:40:00,2.19921,2.19921,2.19487,2.1986,6250000.0
2008-04-08 15:41:00,2.19853,2.19958,2.19639,2.19957,7250000.0
2008-04-08 15:42:00,2.19929,2.19932,2.19516,2.19516,8500000.0
2008-04-08 15:43:00,2.19816,2.19912,2.19371,2.19371,9750000.0
2008-04-08 15:44:00,2.19825,2.19962,2.19624,2.19779,6000000.0
2008-04-08 15:45:00,2.20041,2.20041,2.19521,2.19923,10760000.0
2008-04-08 15:46:00,2.19949,2.19952,2.19569,2.19569,6250000.0
2008-04-08 15:47:00,2.19925,2.19983,2.19501,2.19849,7380000.0
2008-04-08 15:48:00,2.19563,2.19836,2.19349,2.19349,6000000.0
2008-04-08 15:49:00,2.19733,2.19851,2.19136,2.19851,11000000.0
2008-04-08 15:50:00,2.19708,2.19804,2.19395,2.19725,9880000.0
2008-04-08 15:51:00,2.19665,2.19733,2.1953,2.19707,6630000.0
2008-04-08 15:52:00,2.19773,2.19794,2.19605,2.19794,6250000.0
2008-04-08 15:53:00,2.19877,2.19877,2.193,2.19779,8500000.0
2008-04-08 15:54:00,2.19752,2.19752,2.19291,2.19689,7750000.0
2008-04-08 15:55:00,2.19678,2.19755,2.19344,2.19688,6000000.0
2008-04-08 15:56:00,2.19607,2.19779,2.1938,2.19779,5750000.0
2008-04-08 15:57:00,2.19636,2.1973,2.1935,2.19726,8500000.0
2008-04-08 15:58:00,2.19821,2.19821,2.19291,2.19705,11130000.0
2008-04-08 15:59:00,2.19742,2.19742,2.19301,2.19625,9500000.0
2008-04-08 16:00:00,2.19351,2.19627,2.19252,2.19627,12250000.0
2008-04-08 16:01:00,2.19231,2.19576,2.18963,2.19472,8500000.0
2008-04-08 16:02:00,2.19566,2.19739,2.19204,2.19489,14750000.0
2008-04-08 16:03:00,2.19454,2.197,2.19207,2.197,9250000.0
2008-04-08 16:04:00,2.1941,2.19625,2.19327,2.19622,8250000.0
2008-04-08 16:05:00,2.19645,2.19699,2.19447,2.19679,11130000.0
2008-04-08 16:06:00,2.19622,2.19891,2.19434,2.19434,7750000.0
2008-04-08 16:07:00,2.19783,2.19783,2.19473,2.19742,9880000.0
2008-04-08 16:08:00,2.19292,2.19754,2.19292,2.19494,13750000.0
2008-04-08 16:09:00,2.19573,2.19739,2.19104,2.19418,10000000.0
2008-04-08 16:10:00,2.19331,2.19749,2.19196,2.19674,9500000.0
2008-04-08 16:11:00,2.19834,2.19863,2.19447,2.19543,4880000.0
2008-04-08 16:12:00,2.19626,2.19767,2.19347,2.19688,6630000.0
2008-04-08 16:13:00,2.19575,2.1965,2.19249,2.1961,10000000.0
2008-04-08 16:14:00,2.19673,2.19728,2.19411,2.19728,10750000.0
2008-04-08 16:15:00,2.19198,2.19729,2.19193,2.197,6750000.0
2008-04-08 16:16:00,2.19713,2.19713,2.19293,2.19571,11250000.0
2008-04-08 16:17:00,2.1938,2.19727,2.19318,2.19573,19250000.0
2008-04-08 16:18:00,2.19586,2.19713,2.19028,2.19713,5750000.0
2008-04-08 16:19:00,2.1967,2.19745,2.193,2.19376,9000000.0
2008-04-08 16:20:00,2.19541,2.19845,2.1916,2.19742,12500000.0
2008-04-08 16:21:00,2.19618,2.19751,2.19298,2.19298,6510000.0
2008-04-08 16:22:00,2.19312,2.19796,2.19312,2.19764,8250000.0
2008-04-08 16:23:00,2.19857,2.19874,2.1932,2.19509,7250000.0
2008-04-08 16:24:00,2.19631,2.19796,2.19216,2.19734,7500000.0
2008-04-08 16:25:00,2.19831,2.19831,2.19375,2.1952,5250000.0
2008-04-08 16:26:00,2.19497,2.1972,2.19407,2.1951,10500000.0
2008-04-08 16:27:00,2.19759,2.19773,2.19261,2.19618,13500000.0
2008-04-08 16:28:00,2.19429,2.19843,2.19429,2.1976,13250000.0
2008-04-08 16:29:00,2.19361,2.19725,2.19361,2.197,6250000.0
2008-04-08 16:30:00,2.19708,2.19747,2.19431,2.19734,9250000.0
2008-04-08 16:31:00,2.19575,2.1973,2.19231,2.19563,6630000.0
2008-04-08 16:32:00,2.19613,2.19788,2.19337,2.19788,6880000.0
2008-04-08 16:33:00,2.19761,2.19877,2.1964,2.19877,10750000.0
2008-04-08 16:34:00,2.19415,2.19859,2.19203,2.19859,13880000.0
2008-04-08 16:35:00,2.19506,2.19867,2.1925,2.19867,14250000.0
2008-04-08 16:36:00,2.19826,2.19884,2.19423,2.19607,10750000.0
2008-04-08 16:37:00,2.1974,2.19827,2.19472,2.19827,6250000.0
2008-04-08 16:38:00,2.19732,2.19809,2.19101,2.19809,10250000.0
2008-04-08 16:39:00,2.19648,2.19727,2.19253,2.19333,10000000.0
2008-04-08 16:40:00,2.19707,2.19806,2.19415,2.19649,7000000.0
2008-04-08 16:41:00,2.19607,2.19607,2.19169,2.19169,6250000.0
2008-04-08 16:42:00,2.19656,2.19656,2.19249,2.19249,7000000.0
2008-04-08 16:43:00,2.1937,2.19664,2.19258,2.19488,10500000.0
2008-04-08 16:44:00,2.19498,2.1964,2.19467,2.19556,11250000.0
2008-04-08 16:45:00,2.1949,2.19632,2.19352,2.19589,7630000.0
2008-04-08 16:46:00,2.19682,2.19704,2.19308,2.19631,8000000.0
2008-04-08 16:47:00,2.19722,2.19739,2.19312,2.19531,15000000.0
2008-04-08 16:48:00,2.19766,2.19766,2.19302,2.19567,8750000.0
2008-04-08 16:49:00,2.19599,2.19784,2.19175,2.19636,12880000.0
2008-04-08 16:50:00,2.19525,2.19825,2.19339,2.19764,6250000.0
2008-04-08 16:51:00,2.196,2.19742,2.19335,2.19578,8500000.0
2008-04-08 16:52:00,2.19639,2.19639,2.19337,2.19595,10500000.0
2008-04-08 16:53:00,2.1961,2.1968,2.1905,2.19672,16250000.0
2008-04-08 16:54:00,2.19359,2.1972,2.19359,2.1972,7250000.0
2008-04-08 16:55:00,2.19479,2.19554,2.19132,2.1948,5630000.0
2008-04-08 16:56:00,2.19693,2.19761,2.19279,2.1961,9750000.0
2008-04-08 16:57:00,2.19735,2.19735,2.19512,2.19695,12380000.0
2008-04-08 16:58:00,2.19409,2.19564,2.18837,2.19371,9380000.0
2008-04-08 16:59:00,2.19615,2.19616,2.19376,2.19574,9500000.0
2008-04-08 17:00:00,2.19548,2.1955,2.19292,2.19431,6000000.0
2008-04-08 17:01:00,2.19464,2.19562,2.19309,2.19495,8630000.0
2008-04-08 17:02:00,2.19685,2.19685,2.19172,2.19508,7630000.0
2008-04-08 17:03:00,2.19514,2.19714,2.19128,2.19203,11000000.0
2008-04-08 17:04:00,2.19643,2.19705,2.19327,2.19497,10000000.0
2008-04-08 17:05:00,2.19404,2.19643,2.19082,2.19537,8380000.0
2008-04-08 17:06:00,2.19648,2.19654,2.19364,2.19541,5250000.0
2008-04-08 17:07:00,2.19539,2.19635,2.19362,2.1963,9380000.0
2008-04-08 17:08:00,2.19675,2.19675,2.19373,2.19446,10750000.0
2008-04-08 17:09:00,2.19374,2.19589,2.19276,2.1937,10380000.0
2008-04-08 17:10:00,2.19373,2.19631,2.18891,2.19631,11630000.0
2008-04-08 17:11:00,2.19658,2.19688,2.19512,2.19569,5510000.0
2008-04-08 17:12:00,2.19745,2.19784,2.19397,2.19622,7380000.0
2008-04-08 17:13:00,2.19711,2.19723,2.19459,2.19681,10130000.0
2008-04-08 17:14:00,2.19625,2.19642,2.19091,2.19642,9250000.0
2008-04-08 17:15:00,2.19499,2.19611,2.1912,2.19362,8010000.0
2008-04-08 17:16:00,2.19507,2.19754,2.19431,2.19754,9000000.0
2008-04-08 17:17:00,2.19552,2.19696,2.19401,2.19639,7500000.0
2008-04-08 17:18:00,2.19336,2.19781,2.19336,2.19479,5500000.0
2008-04-08 17:19:00,2.19343,2.1979,2.19343,2.19678,9760000.0
2008-04-08 17:20:00,2.19628,2.1975,2.19506,2.1975,6000000.0
2008-04-08 17:21:00,2.19289,2.19699,2.19274,2.19699,8750000.0
2008-04-08 17:22:00,2.19463,2.19726,2.19461,2.19718,11630000.0
2008-04-08 17:23:00,2.19657,2.19773,2.19302,2.19773,11630000.0
2008-04-08 17:24:00,2.19442,2.19771,2.193,2.19759,10000000.0
2008-04-08 17:25:00,2.1989,2.1989,2.19131,2.19689,7750000.0
2008-04-08 17:26:00,2.1941,2.19929,2.1928,2.19929,11630000.0
2008-04-08 17:27:00,2.19752,2.19821,2.19555,2.19793,9380000.0
2008-04-08 17:28:00,2.19653,2.19924,2.1951,2.19763,7000000.0
2008-04-08 17:29:00,2.18978,2.19788,2.18978,2.19576,8130000.0
2008-04-08 17:30:00,2.19726,2.19807,2.19604,2.19807,9500000.0
2008-04-08 17:31:00,2.19743,2.19864,2.19494,2.19494,11750000.0
2008-04-08 17:32:00,2.19431,2.19821,2.19213,2.19747,7500000.0
2008-04-08 17:33:00,2.19718,2.19886,2.19568,2.19886,6130000.0
2008-04-08 17:34:00,2.19434,2.19792,2.19342,2.19595,8250000.0
2008-04-08 17:35:00,2.19813,2.19902,2.19505,2.19741,11750000.0
2008-04-08 17:36:00,2.19749,2.19836,2.19559,2.19759,6250000.0
2008-04-08 17:37:00,2.1975,2.19759,2.19572,2.19682,6500000.0
2008-04-08 17:38:00,2.19709,2.19766,2.19399,2.19676,12630000.0
2008-04-08 17:39:00,2.19416,2.19738,2.19209,2.19738,9250000.0
2008-04-08 17:40:00,2.19741,2.19741,2.19225,2.1962,6250000.0
2008-04-08 17:41:00,2.19492,2.19704,2.19424,2.19537,6500000.0
2008-04-08 17:42:00,2.1981,2.1981,2.19119,2.19629,8750000.0
2008-04-08 17:43:00,2.19676,2.19726,2.19511,2.19726,5500000.0
2008-04-08 17:44:00,2.19684,2.1979,2.19201,2.19337,10380000.0
2008-04-08 17:45:00,2.19807,2.19807,2.19339,2.19522,14500000.0
2008-04-08 17:46:00,2.19452,2.19688,2.19372,2.19688,8130000.0
2008-04-08 17:47:00,2.19797,2.19797,2.19512,2.19772,7000000.0
2008-04-08 17:48:00,2.19329,2.1966,2.19329,2.19608,5250000.0
2008-04-08 17:49:00,2.19763,2.19763,2.1936,2.19573,11500000.0
2008-04-08 17:50:00,2.19452,2.19771,2.19273,2.19288,10880000.0
2008-04-08 17:51:00,2.19403,2.19764,2.19035,2.19755,6250000.0
2008-04-08 17:52:00,2.19635,2.19714,2.19284,2.19614,11500000.0
2008-04-08 17:53:00,2.19645,2.19799,2.19582,2.19763,5250000.0
2008-04-08 17:54:00,2.19673,2.19801,2.19152,2.19674,14000000.0
2008-04-08 17:55:00,2.19354,2.19713,2.19336,2.19653,10000000.0
2008-04-08 17:56:00,2.19624,2.1973,2.19091,2.19452,11770000.0
2008-04-08 17:57:00,2.19701,2.19774,2.19245,2.19705,17880000.0
2008-04-08 17:58:00,2.19627,2.19795,2.19464,2.19642,8630000.0
2008-04-08 17:59:00,2.19201,2.19652,2.19201,2.19621,9000000.0
2008-04-08 18:00:00,2.19626,2.19712,2.19461,2.19498,12500000.0
2008-04-08 18:01:00,2.19788,2.19788,2.19178,2.19637,8130000.0
2008-04-08 18:02:00,2.19645,2.19716,2.1948,2.19716,12750000.0
2008-04-08 18:03:00,2.19672,2.19743,2.19228,2.19722,9500000.0
2008-04-08 18:04:00,2.19663,2.19877,2.19323,2.19543,11750000.0
2008-04-08 18:05:00,2.19683,2.19738,2.1947,2.1963,7000000.0
2008-04-08 18:06:00,2.19818,2.19818,2.19263,2.19403,9500000.0
2008-04-08 18:07:00,2.19674,2.19798,2.19414,2.19798,7380000.0
2008-04-08 18:08:00,2.19267,2.19687,2.19267,2.19447,6250000.0
2008-04-08 18:09:00,2.19638,2.19694,2.19231,2.19569,6500000.0
2008-04-08 18:10:00,2.19602,2.19712,2.19498,2.19569,6130000.0
2008-04-08 18:11:00,2.19513,2.19723,2.19505,2.19723,7500000.0
2008-04-08 18:12:00,2.19646,2.19817,2.19394,2.19394,6250000.0
2008-04-08 18:13:00,2.19746,2.19768,2.19386,2.19419,6500000.0
2008-04-08 18:14:00,2.19433,2.19847,2.19242,2.19702,10500000.0
2008-04-08 18:15:00,2.1975,2.19793,2.19603,2.19793,8000000.0
2008-04-08 18:16:00,2.19766,2.19766,2.19094,2.19701,8500000.0
2008-04-08 18:17:00,2.19796,2.19818,2.19425,2.19425,14010000.0
2008-04-08 18:18:00,2.19455,2.19736,2.19227,2.19642,6000000.0
2008-04-08 18:19:00,2.19679,2.19786,2.19407,2.19678,13130000.0
2008-04-08 18:20:00,2.19562,2.19611,2.19217,2.19533,9130000.0
2008-04-08 18:21:00,2.19479,2.19657,2.19294,2.19608,12750000.0
2008-04-08 18:22:00,2.19743,2.19743,2.19229,2.19229,6500000.0
2008-04-08 18:23:00,2.1931,2.19646,2.19253,2.19321,11750000.0
2008-04-08 18:24:00,2.19385,2.19576,2.19082,2.19469,7000000.0
2008-04-08 18:25:00,2.19749,2.19749,2.19382,2.19543,8500000.0
2008-04-08 18:26:00,2.19482,2.1961,2.19257,2.19257,6380000.0
2008-04-08 18:27:00,2.19583,2.19583,2.19206,2.19564,6750000.0
2008-04-08 18:28:00,2.19453,2.19591,2.1928,2.19589,10130000.0
2008-04-08 18:29:00,2.19305,2.19634,2.19211,2.19634,8250000.0
2008-04-08 18:30:00,2.19521,2.19606,2.19211,2.19564,16880000.0
2008-04-08 18:31:00,2.1946,2.19635,2.19387,2.19617,9010000.0
2008-04-08 18:32:00,2.19513,2.19569,2.18947,2.18947,8000000.0
2008-04-08 18:33:00,2.19601,2.1965,2.19085,2.19297,11130000.0
2008-04-08 18:34:00,2.19495,2.19689,2.19438,2.19629,10500000.0
2008-04-08 18:35:00,2.19427,2.19654,2.18991,2.19483,12750000.0
2008-04-08 18:36:00,2.19681,2.19681,2.19324,2.19636,5500000.0
2008-04-08 18:37:00,2.19297,2.19544,2.19066,2.1932,12500000.0
2008-04-08 18:38:00,2.19634,2.19704,2.19376,2.19582,9250000.0
2008-04-08 18:39:00,2.19583,2.19683,2.19327,2.19616,10250000.0
2008-04-08 18:40:00,2.19281,2.19715,2.1916,2.19705,11500000.0
2008-04-08 18:41:00,2.19558,2.19645,2.19188,2.19645,9000000.0
2008-04-08 18:42:00,2.19618,2.19618,2.18818,2.19271,8750000.0
2008-04-08 18:43:00,2.19434,2.19615,2.19134,2.19615,10250000.0
2008-04-08 18:44:00,2.19484,2.19669,2.19121,2.1955,10630000.0
2008-04-08 18:45:00,2.19609,2.19754,2.19389,2.19519,6630000.0
2008-04-08 18:46:00,2.19725,2.19725,2.19266,2.19603,5880000.0
2008-04-08 18:47:00,2.19619,2.19665,2.19415,2.19567,5750000.0
2008-04-08 18:48:00,2.19661,2.19726,2.18878,2.19634,8130000.0
2008-04-08 18:49:00,2.19606,2.19649,2.19207,2.19207,8250000.0
2008-04-08 18:50:00,2.1946,2.19634,2.19443,2.19566,5250000.0
2008-04-08 18:51:00,2.19237,2.19612,2.19237,2.19478,9750000.0
2008-04-08 18:52:00,2.19451,2.19675,2.19269,2.19675,9500000.0
2008-04-08 18:53:00,2.19437,2.19663,2.1925,2.19575,10250000.0
2008-04-08 18:54:00,2.19599,2.19623,2.19309,2.19403,7250000.0
2008-04-08 18:55:00,2.19677,2.19709,2.192,2.192,5250000.0
2008-04-08 18:56:00,2.19617,2.197,2.19276,2.19276,14130000.0
2008-04-08 18:57:00,2.19335,2.19647,2.19335,2.19557,8630000.0
2008-04-08 18:58:00,2.19583,2.19754,2.19366,2.19565,7750000.0
2008-04-08 18:59:00,2.19566,2.19676,2.19087,2.19648,6750000.0
2008-04-08 19:00:00,2.19368,2.1971,2.19317,2.1971,10250000.0
2008-04-08 19:01:00,2.19653,2.19653,2.19015,2.19424,10000000.0
2008-04-08 19:02:00,2.19703,2.19703,2.19137,2.19492,7500000.0
2008-04-08 19:03:00,2.19376,2.19597,2.19376,2.19597,6750000.0
2008-04-08 19:04:00,2.19652,2.19688,2.18965,2.19417,10500000.0
2008-04-08 19:05:00,2.19528,2.19571,2.19269,2.19269,6250000.0
2008-04-08 19:06:00,2.19637,2.19637,2.19126,2.19571,14250000.0
2008-04-08 19:07:00,2.19336,2.19537,2.19258,2.19258,5750000.0
2008-04-08 19:08:00,2.19435,2.19663,2.1922,2.19642,9630000.0
2008-04-08 19:09:00,2.19562,2.19645,2.19351,2.19645,5500000.0
2008-04-08 19:10:00,2.19459,2.19633,2.19341,2.19575,11250000.0
2008-04-08 19:11:00,2.19642,2.19642,2.18963,2.19457,7880000.0
2008-04-08 19:12:00,2.19294,2.19663,2.19145,2.19352,7000000.0
2008-04-08 19:13:00,2.19411,2.19575,2.18839,2.19154,10380000.0
2008-04-08 19:14:00,2.19299,2.19624,2.19024,2.19587,8250000.0
2008-04-08 19:15:00,2.19469,2.19642,2.19338,2.19524,6000000.0
2008-04-08 19:16:00,2.19691,2.19722,2.19156,2.19626,7130000.0
2008-04-08 19:17:00,2.19698,2.19698,2.18888,2.19555,7500000.0
2008-04-08 19:18:00,2.19708,2.19708,2.19119,2.19119,8500000.0
2008-04-08 19:19:00,2.19289,2.19742,2.19289,2.19477,12250000.0
2008-04-08 19:20:00,2.19515,2.19659,2.19473,2.19543,5500000.0
2008-04-08 19:21:00,2.19713,2.19713,2.19294,2.19634,6750000.0
2008-04-08 19:22:00,2.19416,2.19586,2.19076,2.19233,8750000.0
2008-04-08 19:23:00,2.1965,2.19701,2.19509,2.19656,6000000.0
2008-04-08 19:24:00,2.19224,2.19615,2.19224,2.19615,13750000.0
2008-04-08 19:25:00,2.19038,2.19561,2.19038,2.19411,10000000.0
2008-04-08 19:26:00,2.19115,2.19699,2.19115,2.19643,11500000.0
2008-04-08 19:27:00,2.19576,2.19619,2.19004,2.1925,7500000.0
2008-04-08 19:28:00,2.19631,2.19631,2.19382,2.19581,11000000.0
2008-04-08 19:29:00,2.19676,2.19685,2.19333,2.19587,10130000.0
2008-04-08 19:30:00,2.19692,2.19694,2.19229,2.19229,8260000.0
2008-04-08 19:31:00,2.1958,2.19732,2.19062,2.1967,6500000.0
2008-04-08 19:32:00,2.19614,2.19661,2.19331,2.194,6000000.0
2008-04-08 19:33:00,2.1956,2.19649,2.19017,2.19649,10630000.0
2008-04-08 19:34:00,2.1943,2.19771,2.19293,2.1955,8380000.0
2008-04-08 19:35:00,2.19582,2.1969,2.1942,2.1969,8000000.0
2008-04-08 19:36:00,2.19472,2.19636,2.19274,2.19592,10380000.0
2008-04-08 19:37:00,2.19399,2.19528,2.18965,2.19308,12250000.0
2008-04-08 19:38:00,2.19534,2.19614,2.19358,2.19614,5250000.0
2008-04-08 19:39:00,2.19104,2.19538,2.19104,2.19538,11250000.0
2008-04-08 19:40:00,2.19501,2.19628,2.1941,2.19628,7000000.0
2008-04-08 19:41:00,2.19504,2.19578,2.18966,2.19236,14250000.0
2008-04-08 19:42:00,2.19616,2.19616,2.19043,2.19491,11380000.0
2008-04-08 19:43:00,2.19621,2.19621,2.19165,2.1952,8500000.0
2008-04-08 19:44:00,2.19639,2.19639,2.18986,2.19347,8630000.0
2008-04-08 19:45:00,2.19474,2.19581,2.19022,2.19282,6750000.0
2008-04-08 19:46:00,2.19431,2.19644,2.19268,2.19511,12500000.0
2008-04-08 19:47:00,2.19389,2.19629,2.19124,2.19629,10500000.0
2008-04-08 19:48:00,2.19357,2.19614,2.19126,2.19566,10000000.0
2008-04-08 19:49:00,2.19449,2.19581,2.19087,2.1929,10750000.0
2008-04-08 19:50:00,2.19633,2.19668,2.19216,2.19584,6500000.0
2008-04-08 19:51:00,2.1965,2.1965,2.1944,2.19564,5250000.0
2008-04-08 19:52:00,2.19572,2.19696,2.19489,2.19597,8130000.0
2008-04-08 19:53:00,2.19352,2.19587,2.19286,2.19587,10000000.0
2008-04-08 19:54:00,2.19613,2.19638,2.19111,2.19384,13250000.0
2008-04-08 19:55:00,2.19641,2.19711,2.19195,2.19462,11630000.0
2008-04-08 19:56:00,2.19615,2.19692,2.19294,2.19628,11500000.0
2008-04-08 19:57:00,2.1953,2.19717,2.19103,2.19593,11380000.0
2008-04-08 19:58:00,2.19692,2.19692,2.18957,2.1945,9000000.0
2008-04-08 19:59:00,2.19477,2.19651,2.19045,2.19607,6000000.0
2008-04-08 20:00:00,2.19325,2.19534,2.19151,2.1935,11250000.0
2008-04-08 20:01:00,2.19196,2.19523,2.19196,2.19486,5750000.0
2008-04-08 20:02:00,2.19668,2.19709,2.19315,2.19709,6130000.0
2008-04-08 20:03:00,2.19482,2.19692,2.19302,2.19598,11250000.0
2008-04-08 20:04:00,2.19461,2.19754,2.1922,2.19508,7250000.0
2008-04-08 20:05:00,2.19659,2.19877,2.19317,2.19514,9000000.0
2008-04-08 20:06:00,2.19323,2.19572,2.19085,2.19468,11640000.0
2008-04-08 20:07:00,2.19587,2.19587,2.19015,2.19307,8880000.0
2008-04-08 20:08:00,2.19219,2.19447,2.19179,2.1918,6000000.0
2008-04-08 20:09:00,2.19557,2.19557,2.19094,2.1942,11630000.0
2008-04-08 20:10:00,2.19052,2.19606,2.18892,2.19388,8880000.0
2008-04-08 20:11:00,2.19307,2.19595,2.19105,2.19576,7250000.0
2008-04-08 20:12:00,2.19417,2.19551,2.19319,2.19535,12510000.0
2008-04-08 20:13:00,2.19474,2.19611,2.19089,2.1926,8750000.0
2008-04-08 20:14:00,2.19274,2.1946,2.19089,2.19089,7500000.0
2008-04-08 20:15:00,2.19232,2.19492,2.19084,2.19467,6750000.0
2008-04-08 20:16:00,2.19561,2.19561,2.19082,2.19482,9880000.0
2008-04-08 20:17:00,2.19285,2.19508,2.1914,2.19171,7000000.0
2008-04-08 20:18:00,2.19482,2.19532,2.19097,2.19413,9750000.0
2008-04-08 20:19:00,2.19557,2.19588,2.1915,2.19562,12500000.0
2008-04-08 20:20:00,2.1935,2.19534,2.19189,2.19189,6130000.0
2008-04-08 20:21:00,2.19326,2.19469,2.19055,2.19445,6750000.0
2008-04-08 20:22:00,2.19204,2.19424,2.19204,2.19295,8630000.0
2008-04-08 20:23:00,2.19168,2.19453,2.19081,2.19146,11880000.0
2008-04-08 20:24:00,2.19361,2.19397,2.18857,2.19325,7250000.0
2008-04-08 20:25:00,2.1927,2.19441,2.18806,2.18806,10500000.0
2008-04-08 20:26:00,2.19464,2.1948,2.19089,2.1929,6000000.0
2008-04-08 20:27:00,2.19372,2.19408,2.18986,2.19321,9260000.0
2008-04-08 20:28:00,2.19327,2.19327,2.18813,2.19299,14880000.0
2008-04-08 20:29:00,2.18876,2.19333,2.18876,2.19142,8380000.0
2008-04-08 20:30:00,2.19463,2.19463,2.19082,2.19337,8500000.0
2008-04-08 20:31:00,2.18865,2.19397,2.18865,2.19117,13380000.0
2008-04-08 20:32:00,2.19431,2.19578,2.19048,2.19525,16000000.0
2008-04-08 20:33:00,2.19258,2.19481,2.18867,2.18932,9500000.0
2008-04-08 20:34:00,2.19008,2.19584,2.18768,2.19396,6380000.0
2008-04-08 20:35:00,2.19231,2.19409,2.18979,2.19026,6250000.0
2008-04-08 20:36:00,2.19392,2.19481,2.19128,2.19397,14260000.0
2008-04-08 20:37:00,2.19001,2.19337,2.18742,2.19113,8750000.0
2008-04-08 20:38:00,2.19387,2.19387,2.18686,2.19377,10000000.0
2008-04-08 20:39:00,2.19133,2.1937,2.19133,2.1919,11750000.0
2008-04-08 20:40:00,2.19092,2.19336,2.18818,2.18818,5250000.0
2008-04-08 20:41:00,2.19343,2.19364,2.19083,2.19349,10750000.0
2008-04-08 20:42:00,2.19109,2.19291,2.18675,2.19139,7000000.0
2008-04-08 20:43:00,2.19111,2.19472,2.19002,2.19009,10750000.0
2008-04-08 20:44:00,2.1896,2.19373,2.1893,2.19373,6000000.0
2008-04-08 20:45:00,2.19197,2.19309,2.19,2.19224,7380000.0
2008-04-08 20:46:00,2.18851,2.19314,2.18851,2.19285,10250000.0
2008-04-08 20:47:00,2.19372,2.19372,2.18845,2.18845,6250000.0
2008-04-08 20:48:00,2.19147,2.19313,2.19016,2.19313,7750000.0
2008-04-08 20:49:00,2.18761,2.19366,2.18761,2.19279,13000000.0
2008-04-08 20:50:00,2.19057,2.19369,2.18979,2.19369,13000000.0
2008-04-08 20:51:00,2.19209,2.19326,2.19098,2.19316,6880000.0
2008-04-08 20:52:00,2.1935,2.1938,2.18888,2.18888,9750000.0
2008-04-08 20:53:00,2.19239,2.19334,2.18895,2.19302,5500000.0
2008-04-08 20:54:00,2.18976,2.19432,2.18817,2.19396,11750000.0
2008-04-08 20:55:00,2.19124,2.19298,2.188,2.19279,10130000.0
2008-04-08 20:56:00,2.18997,2.194,2.18787,2.194,6250000.0
2008-04-08 20:57:00,2.19468,2.19543,2.19449,2.19449,7000000.0
2008-04-08 20:58:00,2.19223,2.19446,2.19079,2.19117,7880000.0
2008-04-08 20:59:00,2.1936,2.1936,2.19127,2.19127,9750000.0
2008-04-08 21:00:00,2.19449,2.19449,2.19146,2.19146,8500000.0
2008-04-08 21:01:00,2.19434,2.19573,2.18876,2.19128,8000000.0
2008-04-08 21:02:00,2.19189,2.19347,2.19005,2.19027,10630000.0
2008-04-08 21:03:00,2.19181,2.19386,2.18806,2.19164,7500000.0
2008-04-08 21:04:00,2.19006,2.19513,2.18849,2.19243,13380000.0
2008-04-08 21:05:00,2.19569,2.1965,2.18952,2.19386,10500000.0
2008-04-08 21:06:00,2.19163,2.19464,2.18872,2.19203,8500000.0
2008-04-08 21:07:00,2.19151,2.19401,2.19147,2.19147,8750000.0
2008-04-08 21:08:00,2.18888,2.19381,2.18786,2.19226,7000000.0
2008-04-08 21:09:00,2.18983,2.19327,2.18892,2.19236,7750000.0
2008-04-08 21:10:00,2.19202,2.19423,2.19031,2.19369,11250000.0
2008-04-08 21:11:00,2.18797,2.19348,2.18778,2.19149,9130000.0
2008-04-08 21:12:00,2.192,2.19316,2.18734,2.19316,9500000.0
2008-04-08 21:13:00,2.19266,2.1937,2.189,2.1933,8760000.0
2008-04-08 21:14:00,2.1905,2.1937,2.1892,2.19324,10750000.0
2008-04-08 21:15:00,2.1943,2.19477,2.189,2.189,7500000.0
2008-04-08 21:16:00,2.19436,2.19436,2.19054,2.19054,12010000.0
2008-04-08 21:17:00,2.19325,2.19405,2.19013,2.19013,7130000.0
2008-04-08 21:18:00,2.19233,2.19381,2.18926,2.18949,14000000.0
2008-04-08 21:19:00,2.19425,2.19478,2.19124,2.19433,7000000.0
2008-04-08 21:20:00,2.19286,2.19413,2.19078,2.19413,9630000.0
2008-04-08 21:21:00,2.19212,2.19381,2.18956,2.19136,10000000.0
2008-04-08 21:22:00,2.19453,2.19456,2.18588,2.19323,8250000.0
2008-04-08 21:23:00,2.1934,2.19391,2.18881,2.19391,10000000.0
2008-04-08 21:24:00,2.19152,2.19393,2.18686,2.19393,11250000.0
2008-04-08 21:25:00,2.1902,2.19388,2.1902,2.19193,8750000.0
2008-04-08 21:26:00,2.19181,2.19461,2.19181,2.19362,6630000.0
2008-04-08 21:27:00,2.19277,2.19389,2.18773,2.1937,10250000.0
2008-04-08 21:28:00,2.19071,2.1951,2.19071,2.1951,10630000.0
2008-04-08 21:29:00,2.19135,2.19376,2.19081,2.19333,8500000.0
2008-04-08 21:30:00,2.19417,2.19436,2.19081,2.19329,7880000.0
2008-04-08 21:31:00,2.19289,2.1958,2.18933,2.1958,7750000.0
2008-04-08 21:32:00,2.19435,2.19528,2.19122,2.19528,9250000.0
2008-04-08 21:33:00,2.19252,2.19482,2.18874,2.19395,11130000.0
2008-04-08 21:34:00,2.19481,2.19531,2.19074,2.19531,8380000.0
2008-04-08 21:35:00,2.1936,2.19626,2.18988,2.19542,8250000.0
2008-04-08 21:36:00,2.19211,2.19508,2.1917,2.1917,5250000.0
2008-04-08 21:37:00,2.19221,2.19448,2.19032,2.19253,13250000.0
2008-04-08 21:38:00,2.1909,2.19495,2.1909,2.19495,9750000.0
2008-04-08 21:39:00,2.19186,2.19461,2.18861,2.19114,16010000.0
2008-04-08 21:40:00,2.19352,2.19416,2.19068,2.19227,8250000.0
2008-04-08 21:41:00,2.19153,2.19485,2.18973,2.19485,5250000.0
2008-04-08 21:42:00,2.19233,2.19477,2.19104,2.1947,7130000.0
2008-04-08 21:43:00,2.19519,2.19519,2.19177,2.19273,6260000.0
2008-04-08 21:44:00,2.1916,2.19517,2.19084,2.19326,7250000.0
2008-04-08 21:45:00,2.19227,2.19513,2.19103,2.19103,8750000.0
2008-04-08 21:46:00,2.19278,2.19569,2.19233,2.19546,6750000.0
2008-04-08 21:47:00,2.19522,2.19598,2.19226,2.19465,8250000.0
2008-04-08 21:48:00,2.19124,2.19538,2.19007,2.19538,11130000.0
2008-04-08 21:49:00,2.19501,2.19528,2.18959,2.19154,8250000.0
2008-04-08 21:50:00,2.19563,2.19563,2.19149,2.19149,5250000.0
2008-04-08 21:51:00,2.19276,2.19462,2.19023,2.19462,7630000.0
2008-04-08 21:52:00,2.19449,2.19551,2.19214,2.19277,6630000.0
2008-04-08 21:53:00,2.19513,2.19595,2.19114,2.19595,11500000.0
2008-04-08 21:54:00,2.19229,2.19491,2.19041,2.19357,5250000.0
2008-04-08 21:55:00,2.19091,2.19569,2.19091,2.19569,7250000.0
2008-04-08 21:56:00,2.19446,2.19613,2.19361,2.19363,9250000.0
2008-04-08 21:57:00,2.19707,2.19707,2.19138,2.19606,6750000.0
2008-04-08 21:58:00,2.19576,2.19605,2.19193,2.19335,9250000.0
2008-04-08 21:59:00,2.19245,2.19492,2.19045,2.19486,7130000.0
2008-04-08 22:00:00,2.19368,2.19565,2.19082,2.19082,8750000.0
2008-04-08 22:01:00,2.19376,2.19551,2.19083,2.1941,6750000.0
2008-04-08 22:02:00,2.19339,2.19708,2.19339,2.19708,6000000.0
2008-04-08 22:03:00,2.194,2.19732,2.19271,2.19732,9250000.0
2008-04-08 22:04:00,2.19349,2.19676,2.1923,2.19606,8250000.0
2008-04-08 22:05:00,2.1958,2.19793,2.19359,2.19359,6500000.0
2008-04-08 22:06:00,2.19546,2.1963,2.19386,2.1963,9500000.0
2008-04-08 22:07:00,2.19266,2.19571,2.19173,2.19569,7000000.0
2008-04-08 22:08:00,2.19634,2.19634,2.19426,2.19426,6250000.0
2008-04-08 22:09:00,2.19051,2.19551,2.18768,2.19374,6000000.0
2008-04-08 22:10:00,2.1935,2.19578,2.1935,2.19578,6750000.0
2008-04-08 22:11:00,2.19691,2.19727,2.19517,2.19517,9500000.0
2008-04-08 22:12:00,2.19179,2.19653,2.19179,2.19601,6130000.0
2008-04-08 22:13:00,2.19517,2.19602,2.19309,2.19309,13250000.0
2008-04-08 22:14:00,2.19688,2.19688,2.19241,2.19629,9000000.0
2008-04-08 22:15:00,2.19477,2.19641,2.19226,2.19236,10000000.0
2008-04-08 22:16:00,2.19396,2.19636,2.19097,2.19623,10000000.0
2008-04-08 22:17:00,2.19602,2.1968,2.18808,2.19246,6250000.0
2008-04-08 22:18:00,2.19588,2.19588,2.19227,2.19495,8880000.0
2008-04-08 22:19:00,2.19592,2.19592,2.19162,2.19169,5500000.0
2008-04-08 22:20:00,2.19505,2.19596,2.1894,2.19596,9500000.0
2008-04-08 22:21:00,2.19558,2.19662,2.19365,2.19662,7000000.0
2008-04-08 22:22:00,2.19676,2.19739,2.19322,2.19408,6010000.0
2008-04-08 22:23:00,2.19415,2.19708,2.19415,2.19437,7500000.0
2008-04-08 22:24:00,2.18982,2.19431,2.18982,2.19356,8250000.0
2008-04-08 22:25:00,2.19561,2.19585,2.19252,2.19562,8500000.0
2008-04-08 22:26:00,2.19703,2.19703,2.1941,2.19605,9750000.0
2008-04-08 22:27:00,2.19402,2.19615,2.19228,2.19386,10500000.0
2008-04-08 22:28:00,2.19463,2.19688,2.19178,2.19616,9750000.0
2008-04-08 22:29:00,2.19421,2.19673,2.19391,2.19613,8250000.0
2008-04-08 22:30:00,2.1945,2.19488,2.19002,2.19348,10000000.0
2008-04-08 22:31:00,2.19358,2.19575,2.19283,2.19575,5250000.0
2008-04-08 22:32:00,2.19339,2.19528,2.19196,2.19518,12500000.0
2008-04-08 22:33:00,2.19408,2.19528,2.19054,2.19528,9000000.0
2008-04-08 22:34:00,2.19517,2.19571,2.19311,2.19571,4500000.0
2008-04-08 22:35:00,2.19558,2.19632,2.19047,2.19368,7250000.0
2008-04-08 22:36:00,2.19416,2.19553,2.1903,2.19553,7130000.0
2008-04-08 22:37:00,2.19123,2.19487,2.19123,2.19444,7130000.0
2008-04-08 22:38:00,2.19144,2.19497,2.19144,2.19419,4500000.0
2008-04-08 22:39:00,2.19307,2.19639,2.19204,2.19312,8000000.0
2008-04-08 22:40:00,2.19295,2.19534,2.19265,2.19474,6500000.0
2008-04-08 22:41:00,2.19621,2.19621,2.19078,2.19589,12500000.0
2008-04-08 22:42:00,2.1928,2.19542,2.1928,2.1949,6630000.0
2008-04-08 22:43:00,2.19165,2.19429,2.19165,2.19429,1750000.0
2008-04-08 22:44:00,2.19498,2.19498,2.1925,2.1925,10000000.0
2008-04-08 22:45:00,2.19208,2.19542,2.19208,2.19542,3750000.0
2008-04-08 22:46:00,2.1959,2.1959,2.1914,2.19236,4130000.0
2008-04-08 22:47:00,2.19608,2.19668,2.19075,2.19289,10500000.0
2008-04-08 22:48:00,2.19317,2.1966,2.19317,2.1958,7880000.0
2008-04-08 22:49:00,2.19426,2.19484,2.19138,2.19138,6130000.0
2008-04-08 22:50:00,2.19497,2.19585,2.18972,2.19526,11500000.0
2008-04-08 22:51:00,2.19315,2.1961,2.19249,2.1961,7750000.0
2008-04-08 22:52:00,2.19297,2.19543,2.19297,2.19539,7250000.0
2008-04-08 22:53:00,2.19615,2.19673,2.19275,2.19472,11630000.0
2008-04-08 22:54:00,2.19496,2.19584,2.19404,2.19584,6000000.0
2008-04-08 22:55:00,2.19277,2.19564,2.18642,2.19539,9630000.0
2008-04-08 22:56:00,2.19362,2.1955,2.19331,2.19455,5630000.0
2008-04-08 22:57:00,2.19571,2.19571,2.19405,2.19507,5500000.0
2008-04-08 22:58:00,2.19518,2.19518,2.19242,2.19278,12750000.0
2008-04-08 22:59:00,2.19376,2.19602,2.19137,2.19602,10630000.0
2008-04-08 23:00:00,2.19476,2.19551,2.19125,2.19472,9250000.0
2008-04-08 23:01:00,2.19006,2.19661,2.19006,2.19661,10250000.0
2008-04-08 23:02:00,2.19279,2.19632,2.19279,2.1949,6250000.0
2008-04-08 23:03:00,2.19408,2.19565,2.19154,2.19398,12500000.0
2008-04-08 23:04:00,2.19399,2.19749,2.19393,2.19631,6500000.0
2008-04-08 23:05:00,2.19587,2.19782,2.1932,2.19755,8000000.0
2008-04-08 23:06:00,2.19526,2.19526,2.19213,2.19336,7000000.0
2008-04-08 23:07:00,2.19548,2.19613,2.19238,2.19559,7880000.0
2008-04-08 23:08:00,2.19325,2.19658,2.19282,2.19616,9630000.0
2008-04-08 23:09:00,2.1949,2.19652,2.19236,2.19347,7630000.0
2008-04-08 23:10:00,2.19178,2.19521,2.19178,2.19521,5750000.0
2008-04-08 23:11:00,2.19447,2.19642,2.19261,2.19642,7500000.0
2008-04-08 23:12:00,2.19414,2.19739,2.19043,2.19043,8500000.0
2008-04-08 23:13:00,2.19577,2.19649,2.19294,2.19575,12380000.0
2008-04-08 23:14:00,2.19513,2.19706,2.19212,2.19406,7500000.0
2008-04-08 23:15:00,2.19481,2.19526,2.19121,2.19121,8750000.0
2008-04-08 23:16:00,2.19504,2.197,2.19504,2.19618,8500000.0
2008-04-08 23:17:00,2.19356,2.19653,2.19208,2.19501,7500000.0
2008-04-08 23:18:00,2.19451,2.19725,2.19341,2.19717,13640000.0
2008-04-08 23:19:00,2.19567,2.19653,2.19125,2.19125,9000000.0
2008-04-08 23:20:00,2.19461,2.19848,2.19264,2.19451,8880000.0
2008-04-08 23:21:00,2.19662,2.19735,2.19293,2.19714,5750000.0
2008-04-08 23:22:00,2.19579,2.1971,2.19484,2.1971,7250000.0
2008-04-08 23:23:00,2.19286,2.19728,2.19286,2.19501,10750000.0
2008-04-08 23:24:00,2.19246,2.19608,2.19151,2.19608,10750000.0
2008-04-08 23:25:00,2.19616,2.1963,2.19371,2.19371,5500000.0
2008-04-08 23:26:00,2.19479,2.19674,2.19049,2.19496,8130000.0
2008-04-08 23:27:00,2.19719,2.19719,2.19178,2.19603,8250000.0
2008-04-08 23:28:00,2.19314,2.19738,2.19297,2.19595,9000000.0
2008-04-08 23:29:00,2.19704,2.19704,2.19026,2.19295,5750000.0
2008-04-08 23:30:00,2.19572,2.19865,2.19185,2.19418,8130000.0
2008-04-08 23:31:00,2.19456,2.19725,2.19275,2.19706,11250000.0
2008-04-08 23:32:00,2.19512,2.19688,2.19494,2.19667,6500000.0
2008-04-08 23:33:00,2.19176,2.19728,2.19176,2.19601,10000000.0
2008-04-08 23:34:00,2.19414,2.19697,2.1932,2.19697,7750000.0
2008-04-08 23:35:00,2.19429,2.19645,2.19294,2.19385,6250000.0
2008-04-08 23:36:00,2.19504,2.19793,2.19458,2.19736,10000000.0
2008-04-08 23:37:00,2.19595,2.19791,2.19528,2.19791,7750000.0
2008-04-08 23:38:00,2.19626,2.19744,2.19581,2.19719,8500000.0
2008-04-08 23:39:00,2.19699,2.19699,2.19241,2.19429,6250000.0
2008-04-08 23:40:00,2.19565,2.19889,2.19474,2.19587,9750000.0
2008-04-08 23:41:00,2.19283,2.19678,2.19149,2.19677,5750000.0
2008-04-08 23:42:00,2.19434,2.1966,2.19427,2.19535,5750000.0
2008-04-08 23:43:00,2.19502,2.19578,2.1914,2.19451,7750000.0
2008-04-08 23:44:00,2.1942,2.19671,2.1942,2.19669,5250000.0
2008-04-08 23:45:00,2.19485,2.1973,2.19164,2.1973,8130000.0
2008-04-08 23:46:00,2.19265,2.19599,2.19175,2.19599,7630000.0
2008-04-08 23:47:00,2.19584,2.19673,2.19507,2.19673,9750000.0
2008-04-08 23:48:00,2.19444,2.19689,2.19442,2.19507,9130000.0
2008-04-08 23:49:00,2.19229,2.19651,2.19197,2.19292,11630000.0
2008-04-08 23:50:00,2.19552,2.19583,2.19392,2.19392,8500000.0
2008-04-08 23:51:00,2.19576,2.19592,2.19189,2.19536,7000000.0
2008-04-08 23:52:00,2.19506,2.1965,2.19183,2.19279,6630000.0
2008-04-08 23:53:00,2.19431,2.19599,2.19431,2.19599,7250000.0
2008-04-08 23:54:00,2.19548,2.19678,2.19475,2.19475,9000000.0
2008-04-08 23:55:00,2.19511,2.19557,2.19157,2.19557,8000000.0
2008-04-08 23:56:00,2.19184,2.19575,2.19184,2.19464,7000000.0
2008-04-08 23:57:00,2.19472,2.19674,2.19352,2.19592,11250000.0
2008-04-08 23:58:00,2.19709,2.19709,2.19229,2.19506,7750000.0
2008-04-08 23:59:00,2.19461,2.1957,2.18939,2.19457,5750000.0
2008-04-09 00:00:00,2.19501,2.19761,2.19339,2.19761,8000000.0
2008-04-09 00:01:00,2.19722,2.19838,2.1926,2.19481,9000000.0
2008-04-09 00:02:00,2.19521,2.1967,2.19205,2.1967,7880000.0
2008-04-09 00:03:00,2.19626,2.19703,2.19303,2.19525,7380000.0
2008-04-09 00:04:00,2.19827,2.19848,2.19301,2.19848,12250000.0
2008-04-09 00:05:00,2.19818,2.19818,2.19188,2.19727,7000000.0
2008-04-09 00:06:00,2.19627,2.19685,2.19108,2.19666,10750000.0
2008-04-09 00:07:00,2.19459,2.19801,2.19409,2.19768,7500000.0
2008-04-09 00:08:00,2.19822,2.19865,2.19497,2.19677,12130000.0
2008-04-09 00:09:00,2.19424,2.19846,2.19424,2.19558,7500000.0
2008-04-09 00:10:00,2.19799,2.19888,2.19604,2.19604,5500000.0
2008-04-09 00:11:00,2.19526,2.19922,2.19265,2.19922,7000000.0
2008-04-09 00:12:00,2.19815,2.1987,2.19669,2.19819,7750000.0
2008-04-09 00:13:00,2.19791,2.19929,2.19623,2.19813,6750000.0
2008-04-09 00:14:00,2.19729,2.19815,2.19532,2.19815,6000000.0
2008-04-09 00:15:00,2.19601,2.19846,2.19295,2.19846,5250000.0
2008-04-09 00:16:00,2.19534,2.1993,2.19534,2.1993,6000000.0
2008-04-09 00:17:00,2.19841,2.19878,2.19568,2.19568,6500000.0
2008-04-09 00:18:00,2.19735,2.19852,2.19564,2.19564,8630000.0
2008-04-09 00:19:00,2.19912,2.19912,2.19582,2.19582,11750000.0
2008-04-09 00:20:00,2.19848,2.19905,2.19475,2.19905,9750000.0
2008-04-09 00:21:00,2.1981,2.19907,2.19523,2.19907,6380000.0
2008-04-09 00:22:00,2.19726,2.19896,2.19695,2.19743,7750000.0
2008-04-09 00:23:00,2.19731,2.19731,2.19353,2.19703,5500000.0
2008-04-09 00:24:00,2.19784,2.19936,2.19659,2.19936,6500000.0
2008-04-09 00:25:00,2.19756,2.19875,2.19384,2.19714,8250000.0
2008-04-09 00:26:00,2.19975,2.20071,2.19547,2.19547,8130000.0
2008-04-09 00:27:00,2.1958,2.1989,2.1958,2.19709,6750000.0
2008-04-09 00:28:00,2.19801,2.19989,2.19618,2.19712,10500000.0
2008-04-09 00:29:00,2.19801,2.19968,2.19382,2.19653,8750000.0
2008-04-09 00:30:00,2.19924,2.19932,2.19611,2.19611,10500000.0
2008-04-09 00:31:00,2.19791,2.19833,2.19642,2.19647,7130000.0
2008-04-09 00:32:00,2.19786,2.19889,2.19434,2.19889,8380000.0
2008-04-09 00:33:00,2.19912,2.19957,2.19564,2.19726,7500000.0
2008-04-09 00:34:00,2.19639,2.19873,2.19311,2.19817,7750000.0
2008-04-09 00:35:00,2.19733,2.19985,2.19712,2.19712,10500000.0
2008-04-09 00:36:00,2.19913,2.19914,2.1932,2.1947,8250000.0
2008-04-09 00:37:00,2.1923,2.19859,2.1923,2.19631,8510000.0
2008-04-09 00:38:00,2.19503,2.19849,2.19503,2.19694,7000000.0
2008-04-09 00:39:00,2.19735,2.19753,2.19473,2.19753,8000000.0
2008-04-09 00:40:00,2.19571,2.19712,2.19571,2.19695,5750000.0
2008-04-09 00:41:00,2.1952,2.19523,2.19366,2.19366,5250000.0
2008-04-09 00:42:00,2.19668,2.19727,2.1931,2.19727,8250000.0
2008-04-09 00:43:00,2.19424,2.19793,2.19304,2.19769,8750000.0
2008-04-09 00:44:00,2.19394,2.19742,2.19348,2.19619,7000000.0
2008-04-09 00:45:00,2.19856,2.19889,2.19367,2.19685,7500000.0
2008-04-09 00:46:00,2.19686,2.19837,2.19209,2.19706,11250000.0
2008-04-09 00:47:00,2.19751,2.19751,2.19227,2.19561,9000000.0
2008-04-09 00:48:00,2.19349,2.19755,2.19339,2.19744,6000000.0
2008-04-09 00:49:00,2.1974,2.19782,2.19427,2.19427,7630000.0
2008-04-09 00:50:00,2.19571,2.19867,2.19571,2.19867,5250000.0
2008-04-09 00:51:00,2.19613,2.19835,2.19349,2.19743,10000000.0
2008-04-09 00:52:00,2.19513,2.19898,2.19513,2.19828,4000000.0
2008-04-09 00:53:00,2.19581,2.19936,2.19361,2.19643,10250000.0
2008-04-09 00:54:00,2.19822,2.1988,2.19516,2.19516,8500000.0
2008-04-09 00:55:00,2.19734,2.19891,2.19715,2.19817,9750000.0
2008-04-09 00:56:00,2.1971,2.19767,2.19485,2.19504,7880000.0
2008-04-09 00:57:00,2.19648,2.19767,2.19416,2.19767,6500000.0
2008-04-09 00:58:00,2.19625,2.19804,2.19278,2.19656,13510000.0
2008-04-09 00:59:00,2.19801,2.19801,2.1921,2.19678,6750000.0
2008-04-09 01:00:00,2.19745,2.19745,2.19214,2.19739,8250000.0
2008-04-09 01:01:00,2.19687,2.19687,2.19335,2.19656,5500000.0
2008-04-09 01:02:00,2.19633,2.19742,2.19509,2.19527,11630000.0
2008-04-09 01:03:00,2.19578,2.19707,2.19429,2.19499,8250000.0
2008-04-09 01:04:00,2.19475,2.19678,2.19442,2.19612,5500000.0
2008-04-09 01:05:00,2.19304,2.1959,2.19192,2.19564,10000000.0
2008-04-09 01:06:00,2.19582,2.19716,2.19475,2.19514,7630000.0
2008-04-09 01:07:00,2.19437,2.19689,2.19356,2.19476,9000000.0
2008-04-09 01:08:00,2.19669,2.19715,2.19493,2.19715,5250000.0
2008-04-09 01:09:00,2.19545,2.19592,2.19448,2.19579,10500000.0
2008-04-09 01:10:00,2.19557,2.19644,2.1941,2.19586,5250000.0
2008-04-09 01:11:00,2.19468,2.19634,2.18979,2.19598,14500000.0
2008-04-09 01:12:00,2.19127,2.19542,2.19127,2.19532,7250000.0
2008-04-09 01:13:00,2.19516,2.19668,2.19389,2.19389,6500000.0
2008-04-09 01:14:00,2.19538,2.19629,2.19114,2.19629,6500000.0
2008-04-09 01:15:00,2.19382,2.19664,2.19382,2.19625,9250000.0
2008-04-09 01:16:00,2.19534,2.19605,2.19238,2.19481,9000000.0
2008-04-09 01:17:00,2.19217,2.1955,2.18955,2.19491,10750000.0
2008-04-09 01:18:00,2.19608,2.19608,2.18863,2.18934,8130000.0
2008-04-09 01:19:00,2.19609,2.19609,2.19261,2.19599,11250000.0
2008-04-09 01:20:00,2.19493,2.19561,2.19241,2.19308,8500000.0
2008-04-09 01:21:00,2.19171,2.19524,2.18953,2.19347,8500000.0
2008-04-09 01:22:00,2.19338,2.1954,2.18886,2.1954,9380000.0
2008-04-09 01:23:00,2.19619,2.19619,2.18781,2.19519,11000000.0
2008-04-09 01:24:00,2.19671,2.19671,2.19441,2.1961,7250000.0
2008-04-09 01:25:00,2.19637,2.19681,2.19273,2.19414,7000000.0
2008-04-09 01:26:00,2.1885,2.19607,2.1885,2.18981,18510000.0
2008-04-09 01:27:00,2.1959,2.19667,2.19095,2.19667,6500000.0
2008-04-09 01:28:00,2.19493,2.19624,2.19303,2.19367,8250000.0
2008-04-09 01:29:00,2.19591,2.19638,2.19464,2.19628,6500000.0
2008-04-09 01:30:00,2.19562,2.19603,2.19192,2.19192,7630000.0
2008-04-09 01:31:00,2.19517,2.19683,2.19086,2.19683,9250000.0
2008-04-09 01:32:00,2.19609,2.1967,2.1899,2.1967,14380000.0
2008-04-09 01:33:00,2.1977,2.1977,2.19132,2.19656,6750000.0
2008-04-09 01:34:00,2.19185,2.19563,2.19185,2.19401,6750000.0
2008-04-09 01:35:00,2.1963,2.19713,2.19346,2.19675,11250000.0
2008-04-09 01:36:00,2.19623,2.19743,2.19482,2.19608,7250000.0
2008-04-09 01:37:00,2.19515,2.19608,2.19393,2.19608,7880000.0
2008-04-09 01:38:00,2.1964,2.19689,2.19447,2.19488,7500000.0
2008-04-09 01:39:00,2.19595,2.19646,2.19211,2.1961,7750000.0
2008-04-09 01:40:00,2.1967,2.1967,2.19331,2.19448,8260000.0
2008-04-09 01:41:00,2.19697,2.19705,2.19262,2.19697,14250000.0
2008-04-09 01:42:00,2.19761,2.19776,2.19108,2.19119,9500000.0
2008-04-09 01:43:00,2.19704,2.19706,2.19079,2.19634,12500000.0
2008-04-09 01:44:00,2.19648,2.19697,2.1907,2.19454,20000000.0
2008-04-09 01:45:00,2.19535,2.19672,2.18991,2.19516,11510000.0
2008-04-09 01:46:00,2.19455,2.1968,2.19038,2.19038,8750000.0
2008-04-09 01:47:00,2.19684,2.19684,2.19436,2.19488,11000000.0
2008-04-09 01:48:00,2.19132,2.19574,2.19132,2.19334,11250000.0
2008-04-09 01:49:00,2.19546,2.19631,2.19394,2.19594,9380000.0
2008-04-09 01:50:00,2.19502,2.19563,2.19297,2.19423,11000000.0
2008-04-09 01:51:00,2.19666,2.19666,2.19483,2.19632,7380000.0
2008-04-09 01:52:00,2.19657,2.19657,2.18997,2.19463,9500000.0
2008-04-09 01:53:00,2.19093,2.19578,2.19093,2.19407,9500000.0
2008-04-09 01:54:00,2.1966,2.19665,2.19334,2.19334,6880000.0
2008-04-09 01:55:00,2.1923,2.19584,2.19014,2.19583,14000000.0
2008-04-09 01:56:00,2.19229,2.1956,2.19011,2.1941,6500000.0
2008-04-09 01:57:00,2.19612,2.1964,2.19229,2.19607,11380000.0
2008-04-09 01:58:00,2.19612,2.19653,2.19488,2.19572,8500000.0
2008-04-09 02:00:00,2.19319,2.19543,2.19247,2.19354,8250000.0
2008-04-09 02:01:00,2.19625,2.19625,2.19371,2.19434,7500000.0
2008-04-09 02:02:00,2.19678,2.19678,2.19389,2.19593,11000000.0
2008-04-09 02:03:00,2.19314,2.19606,2.19314,2.19557,7750000.0
2008-04-09 02:04:00,2.19686,2.19686,2.19136,2.1961,12250000.0
2008-04-09 02:05:00,2.1957,2.1972,2.19359,2.1972,13250000.0
2008-04-09 02:06:00,2.1957,2.19796,2.19479,2.19757,7000000.0
2008-04-09 02:07:00,2.19498,2.19661,2.19431,2.19482,7750000.0
2008-04-09 02:08:00,2.19471,2.19712,2.19278,2.19712,6000000.0
2008-04-09 02:09:00,2.19687,2.19687,2.19279,2.19279,7750000.0
2008-04-09 02:10:00,2.19643,2.19697,2.19333,2.19697,7750000.0
2008-04-09 02:11:00,2.19549,2.19668,2.19149,2.19668,10880000.0
2008-04-09 02:12:00,2.19519,2.19581,2.19199,2.19504,13130000.0
2008-04-09 02:13:00,2.1939,2.19622,2.19234,2.19234,13000000.0
2008-04-09 02:14:00,2.19325,2.19601,2.19325,2.1954,9130000.0
2008-04-09 02:15:00,2.19687,2.19741,2.19577,2.19577,8130000.0
2008-04-09 02:16:00,2.1951,2.19692,2.19189,2.19483,8500000.0
2008-04-09 02:17:00,2.19631,2.19631,2.19066,2.19066,6750000.0
2008-04-09 02:18:00,2.19334,2.19703,2.19327,2.19703,5630000.0
2008-04-09 02:19:00,2.19566,2.19662,2.19463,2.19658,10250000.0
2008-04-09 02:20:00,2.19514,2.19677,2.1915,2.19431,5880000.0
2008-04-09 02:21:00,2.19463,2.19589,2.19366,2.1942,6130000.0
2008-04-09 02:22:00,2.19536,2.19536,2.1887,2.19327,15380000.0
2008-04-09 02:23:00,2.19338,2.19528,2.19315,2.19528,7250000.0
2008-04-09 02:24:00,2.19488,2.19541,2.18884,2.19017,6500000.0
2008-04-09 02:25:00,2.19391,2.19421,2.18795,2.19265,5630000.0
2008-04-09 02:26:00,2.19248,2.19449,2.19052,2.19449,10000000.0
2008-04-09 02:27:00,2.19432,2.19435,2.19331,2.19331,6630000.0
2008-04-09 02:28:00,2.1949,2.1951,2.19065,2.19254,11880000.0
2008-04-09 02:29:00,2.19295,2.19422,2.18889,2.19068,7750000.0
2008-04-09 02:30:00,2.19243,2.19556,2.19204,2.19204,9250000.0
2008-04-09 02:31:00,2.19171,2.19365,2.19086,2.19213,9250000.0
2008-04-09 02:32:00,2.19145,2.19477,2.18972,2.18985,7750000.0
2008-04-09 02:33:00,2.19151,2.19276,2.18779,2.1906,6750000.0
2008-04-09 02:34:00,2.1886,2.19321,2.18748,2.19036,10000000.0
2008-04-09 02:35:00,2.1888,2.19309,2.1888,2.19005,6000000.0
2008-04-09 02:36:00,2.19349,2.19381,2.1871,2.19199,13750000.0
2008-04-09 02:37:00,2.18808,2.19666,2.18808,2.18943,11500000.0
2008-04-09 02:38:00,2.19103,2.19293,2.18934,2.19293,11500000.0
2008-04-09 02:39:00,2.19284,2.19335,2.1892,2.19085,10750000.0
2008-04-09 02:40:00,2.1923,2.1928,2.19108,2.1928,8500000.0
2008-04-09 02:41:00,2.19163,2.19453,2.19019,2.19019,6380000.0
2008-04-09 02:42:00,2.19405,2.19405,2.18702,2.19144,7750000.0
2008-04-09 02:43:00,2.1908,2.19298,2.18787,2.19296,10250000.0
2008-04-09 02:44:00,2.1932,2.19339,2.18759,2.19339,5510000.0
2008-04-09 02:45:00,2.19105,2.19334,2.18698,2.19334,9250000.0
2008-04-09 02:46:00,2.19276,2.19359,2.18907,2.19359,8250000.0
2008-04-09 02:47:00,2.19433,2.19433,2.19206,2.19228,9500000.0
2008-04-09 02:48:00,2.19401,2.19401,2.19058,2.19241,9000000.0
2008-04-09 02:49:00,2.19464,2.19464,2.19271,2.19401,9500000.0
2008-04-09 02:50:00,2.19346,2.19369,2.19038,2.19267,6500000.0
2008-04-09 02:51:00,2.19339,2.1935,2.19011,2.1935,10750000.0
2008-04-09 02:52:00,2.18857,2.19301,2.18857,2.18921,8250000.0
2008-04-09 02:53:00,2.19396,2.19448,2.19179,2.19448,7500000.0
2008-04-09 02:54:00,2.19377,2.19514,2.18905,2.19457,8880000.0
2008-04-09 02:55:00,2.19169,2.1932,2.18474,2.19148,13130000.0
2008-04-09 02:56:00,2.19273,2.19453,2.18868,2.19453,12500000.0
2008-04-09 02:57:00,2.19402,2.19411,2.19004,2.19004,12750000.0
2008-04-09 02:58:00,2.19348,2.19563,2.19327,2.19509,8500000.0
2008-04-09 02:59:00,2.19187,2.19563,2.18894,2.19563,4880000.0
2008-04-09 03:00:00,2.19555,2.19555,2.19219,2.19219,12380000.0
2008-04-09 03:01:00,2.19141,2.19452,2.19054,2.19277,11750000.0
2008-04-09 03:02:00,2.19213,2.19243,2.1916,2.19175,5750000.0
2008-04-09 03:03:00,2.19394,2.19444,2.18993,2.19444,6750000.0
2008-04-09 03:04:00,2.19179,2.19563,2.19113,2.19369,9250000.0
2008-04-09 03:05:00,2.19327,2.194,2.19139,2.194,6000000.0
2008-04-09 03:06:00,2.19069,2.19559,2.19069,2.19305,14010000.0
2008-04-09 03:07:00,2.19678,2.19678,2.19129,2.19476,7380000.0
2008-04-09 03:08:00,2.19356,2.19407,2.18911,2.18911,7500000.0
2008-04-09 03:09:00,2.19478,2.19478,2.19082,2.19376,6250000.0
2008-04-09 03:10:00,2.19382,2.19446,2.19141,2.19164,5250000.0
2008-04-09 03:11:00,2.19055,2.19361,2.18793,2.18852,8250000.0
2008-04-09 03:12:00,2.19409,2.19409,2.18995,2.19124,11000000.0
2008-04-09 03:13:00,2.19008,2.19408,2.18929,2.19165,9880000.0
2008-04-09 03:14:00,2.1918,2.19436,2.1905,2.19353,12750000.0
2008-04-09 03:15:00,2.19195,2.19264,2.18653,2.18653,5500000.0
2008-04-09 03:16:00,2.19355,2.19355,2.18689,2.18689,11500000.0
2008-04-09 03:17:00,2.19496,2.19496,2.18939,2.19367,11500000.0
2008-04-09 03:18:00,2.1913,2.1948,2.18973,2.19476,7750000.0
2008-04-09 03:19:00,2.19347,2.19474,2.1898,2.19345,5260000.0
2008-04-09 03:20:00,2.1886,2.19292,2.1886,2.19044,6500000.0
2008-04-09 03:21:00,2.19504,2.19566,2.18989,2.19439,8250000.0
2008-04-09 03:22:00,2.19297,2.19297,2.19051,2.19152,10130000.0
2008-04-09 03:23:00,2.19348,2.1954,2.19104,2.19285,8750000.0
2008-04-09 03:24:00,2.19177,2.19523,2.18985,2.19516,7880000.0
2008-04-09 03:25:00,2.19519,2.19527,2.18956,2.19413,8000000.0
2008-04-09 03:26:00,2.19478,2.19478,2.18964,2.19242,5750000.0
2008-04-09 03:27:00,2.19384,2.19555,2.19076,2.19555,14000000.0
2008-04-09 03:28:00,2.19548,2.19589,2.19138,2.19211,7250000.0
2008-04-09 03:29:00,2.19526,2.19553,2.18755,2.19222,10000000.0
2008-04-09 03:30:00,2.19437,2.19725,2.19057,2.1955,13000000.0
2008-04-09 03:31:00,2.1941,2.19538,2.19289,2.19433,9630000.0
2008-04-09 03:32:00,2.1923,2.19527,2.18944,2.18956,8500000.0
2008-04-09 03:33:00,2.1933,2.19475,2.18917,2.18917,7880000.0
2008-04-09 03:34:00,2.18955,2.19467,2.18955,2.19288,7250000.0
2008-04-09 03:35:00,2.19215,2.19508,2.1914,2.19492,9500000.0
2008-04-09 03:36:00,2.19367,2.19511,2.19161,2.19511,6750000.0
2008-04-09 03:37:00,2.19439,2.19599,2.19394,2.19453,6130000.0
2008-04-09 03:38:00,2.19246,2.19547,2.18839,2.19547,9250000.0
2008-04-09 03:39:00,2.19289,2.19388,2.18888,2.18888,12000000.0
2008-04-09 03:40:00,2.1937,2.19564,2.19267,2.19267,6750000.0
2008-04-09 03:41:00,2.19293,2.19529,2.19209,2.19496,9000000.0
2008-04-09 03:42:00,2.19165,2.19493,2.19093,2.19239,8750000.0
2008-04-09 03:43:00,2.19094,2.19419,2.19087,2.19087,6500000.0
2008-04-09 03:44:00,2.19391,2.19414,2.19184,2.19391,7000000.0
2008-04-09 03:45:00,2.19348,2.19474,2.18833,2.19474,8750000.0
2008-04-09 03:47:00,2.1955,2.1959,2.19469,2.19559,7750000.0
2008-04-09 03:48:00,2.19479,2.19481,2.19055,2.19356,5250000.0
2008-04-09 03:49:00,2.19323,2.19429,2.18926,2.19092,9390000.0
2008-04-09 03:50:00,2.1901,2.19172,2.18533,2.18533,3750000.0
2008-04-09 03:51:00,2.19435,2.19446,2.18981,2.19127,7880000.0
2008-04-09 03:52:00,2.19244,2.19491,2.18868,2.18868,6750000.0
2008-04-09 03:53:00,2.19447,2.19584,2.18959,2.19278,8380000.0
2008-04-09 03:54:00,2.19246,2.19614,2.18954,2.19289,15130000.0
2008-04-09 03:55:00,2.19269,2.19602,2.19132,2.19132,9010000.0
2008-04-09 03:56:00,2.19418,2.19583,2.19163,2.19202,9000000.0
2008-04-09 03:57:00,2.19429,2.19639,2.19429,2.1956,10250000.0
2008-04-09 03:58:00,2.19183,2.1951,2.19183,2.19428,10750000.0
2008-04-09 03:59:00,2.19091,2.19477,2.19091,2.1936,10630000.0
2008-04-09 04:00:00,2.1932,2.19459,2.19074,2.19311,8500000.0
2008-04-09 04:01:00,2.19346,2.19435,2.19074,2.19239,7000000.0
2008-04-09 04:02:00,2.1947,2.1947,2.18943,2.19212,12750000.0
2008-04-09 04:03:00,2.19088,2.19532,2.19088,2.19532,6380000.0
2008-04-09 04:04:00,2.19267,2.19482,2.19072,2.19072,6380000.0
2008-04-09 04:05:00,2.19277,2.19326,2.19071,2.19209,7500000.0
2008-04-09 04:06:00,2.19148,2.1932,2.18717,2.19059,11630000.0
2008-04-09 04:07:00,2.19348,2.19693,2.19348,2.19528,6500000.0
2008-04-09 04:08:00,2.19439,2.19602,2.19068,2.19602,8000000.0
2008-04-09 04:09:00,2.19471,2.19578,2.1889,2.19578,6750000.0
2008-04-09 04:10:00,2.19019,2.19508,2.19019,2.19406,5750000.0
2008-04-09 04:12:00,2.19398,2.19495,2.19111,2.19495,7130000.0
2008-04-09 04:13:00,2.19319,2.19464,2.19267,2.19267,5750000.0
2008-04-09 04:14:00,2.19092,2.19456,2.18985,2.19456,6250000.0
2008-04-09 04:15:00,2.1905,2.19486,2.1905,2.19239,10630000.0
2008-04-09 04:16:00,2.19397,2.19529,2.19172,2.19529,8500000.0
2008-04-09 04:17:00,2.19562,2.19562,2.18894,2.19433,11000000.0
2008-04-09 04:18:00,2.19434,2.19582,2.19246,2.19582,11000000.0
2008-04-09 04:19:00,2.19508,2.19577,2.1941,2.1953,7500000.0
2008-04-09 04:20:00,2.19334,2.19547,2.19188,2.19188,8250000.0
2008-04-09 04:21:00,2.19505,2.19582,2.19361,2.19582,5380000.0
2008-04-09 04:22:00,2.19482,2.19653,2.19317,2.19591,7630000.0
2008-04-09 04:23:00,2.19545,2.19612,2.19252,2.19583,8750000.0
2008-04-09 04:24:00,2.19446,2.1949,2.1911,2.19262,10750000.0
2008-04-09 04:25:00,2.19481,2.19504,2.19018,2.19314,7000000.0
2008-04-09 04:26:00,2.19582,2.19602,2.19143,2.19509,7750000.0
2008-04-09 04:27:00,2.19288,2.19466,2.19062,2.19443,7000000.0
2008-04-09 04:28:00,2.19239,2.19495,2.19043,2.19368,9750000.0
2008-04-09 04:29:00,2.19602,2.19602,2.19014,2.19313,6000000.0
2008-04-09 04:30:00,2.19646,2.19646,2.19294,2.19329,6630000.0
2008-04-09 04:31:00,2.19222,2.19506,2.19021,2.19506,6250000.0
2008-04-09 04:32:00,2.19482,2.19549,2.19313,2.19549,5500000.0
2008-04-09 04:33:00,2.18971,2.19553,2.18971,2.19293,8000000.0
2008-04-09 04:34:00,2.1911,2.19478,2.1911,2.1915,6500000.0
2008-04-09 04:35:00,2.19558,2.19572,2.19177,2.19572,7500000.0
2008-04-09 04:37:00,2.19562,2.19774,2.1928,2.19774,11500000.0
2008-04-09 04:38:00,2.19534,2.19534,2.19014,2.19014,8500000.0
2008-04-09 04:39:00,2.19445,2.19485,2.19181,2.19485,12750000.0
2008-04-09 04:40:00,2.19163,2.1949,2.18856,2.18856,9500000.0
2008-04-09 04:41:00,2.19447,2.19629,2.1943,2.19567,8380000.0
2008-04-09 04:42:00,2.19364,2.19364,2.19082,2.1925,5750000.0
2008-04-09 04:43:00,2.19586,2.19586,2.1921,2.19558,7750000.0
2008-04-09 04:44:00,2.1952,2.19532,2.18874,2.18874,6500000.0
2008-04-09 04:45:00,2.1927,2.19292,2.188,2.19108,6500000.0
2008-04-09 04:46:00,2.19514,2.19586,2.19273,2.19586,6250000.0
2008-04-09 04:47:00,2.19462,2.19462,2.189,2.1946,8000000.0
2008-04-09 04:48:00,2.1977,2.1977,2.19233,2.1976,9250000.0
2008-04-09 04:49:00,2.19292,2.1975,2.19292,2.1975,8130000.0
2008-04-09 04:50:00,2.19736,2.19803,2.19155,2.19665,10000000.0
2008-04-09 04:51:00,2.19533,2.19688,2.19363,2.19538,12500000.0
2008-04-09 04:52:00,2.19587,2.19641,2.19262,2.19493,10630000.0
2008-04-09 04:53:00,2.19741,2.19773,2.19411,2.19411,14130000.0
2008-04-09 04:54:00,2.19247,2.19691,2.19247,2.19492,7880000.0
2008-04-09 04:55:00,2.19598,2.19707,2.19107,2.19606,8250000.0
2008-04-09 04:56:00,2.19753,2.19817,2.19333,2.19687,9000000.0
2008-04-09 04:57:00,2.19453,2.19702,2.1911,2.19701,5500000.0
2008-04-09 04:58:00,2.19691,2.1972,2.19396,2.19667,10880000.0
2008-04-09 04:59:00,2.19502,2.19655,2.19327,2.19481,7000000.0
2008-04-09 05:00:00,2.19512,2.19555,2.19374,2.19541,9000000.0
2008-04-09 05:01:00,2.1925,2.19606,2.18876,2.19606,10500000.0
2008-04-09 05:02:00,2.19305,2.19546,2.18979,2.19289,6750000.0
2008-04-09 05:03:00,2.19544,2.19559,2.18955,2.19478,5500000.0
2008-04-09 05:04:00,2.19357,2.19512,2.19233,2.19458,6750000.0
2008-04-09 05:05:00,2.19393,2.19495,2.19141,2.19495,6750000.0
2008-04-09 05:06:00,2.19263,2.19596,2.18944,2.19253,7250000.0
2008-04-09 05:07:00,2.19491,2.19657,2.19258,2.19285,7000000.0
2008-04-09 05:08:00,2.19416,2.19483,2.18971,2.18971,8500000.0
2008-04-09 05:09:00,2.19228,2.19432,2.19045,2.19397,12000000.0
2008-04-09 05:10:00,2.1907,2.19468,2.19033,2.19374,7260000.0
2008-04-09 05:11:00,2.19281,2.19602,2.19274,2.19342,7750000.0
2008-04-09 05:12:00,2.1935,2.19568,2.18985,2.19568,6750000.0
2008-04-09 05:13:00,2.19544,2.19619,2.19102,2.19264,5750000.0
2008-04-09 05:14:00,2.19563,2.19563,2.19189,2.19506,7130000.0
2008-04-09 05:15:00,2.19632,2.19632,2.19015,2.19406,6630000.0
2008-04-09 05:16:00,2.19599,2.19599,2.18961,2.18961,8130000.0
2008-04-09 05:17:00,2.19053,2.19617,2.19053,2.19349,5500000.0
2008-04-09 05:18:00,2.19592,2.19592,2.19349,2.19372,5500000.0
2008-04-09 05:19:00,2.19573,2.19612,2.19482,2.19612,5500000.0
2008-04-09 05:20:00,2.19313,2.1962,2.19313,2.19319,6630000.0
2008-04-09 05:21:00,2.19166,2.19523,2.19166,2.19427,8000000.0
2008-04-09 05:22:00,2.18836,2.19485,2.18836,2.19317,7750000.0
2008-04-09 05:23:00,2.19513,2.19583,2.19314,2.19347,5250000.0
2008-04-09 05:24:00,2.19321,2.19459,2.19195,2.19416,8500000.0
2008-04-09 05:25:00,2.19519,2.19566,2.19227,2.19542,7750000.0
2008-04-09 05:26:00,2.18998,2.1952,2.18998,2.19387,8130000.0
2008-04-09 05:27:00,2.1928,2.19501,2.19202,2.19202,7250000.0
2008-04-09 05:28:00,2.19283,2.19333,2.18897,2.19271,11630000.0
2008-04-09 05:29:00,2.19577,2.19582,2.19171,2.19301,12130000.0
2008-04-09 05:30:00,2.19489,2.19625,2.19295,2.19365,9000000.0
2008-04-09 05:31:00,2.19434,2.1959,2.19384,2.1959,10500000.0
2008-04-09 05:32:00,2.19245,2.19678,2.19238,2.19462,6500000.0
2008-04-09 05:33:00,2.19567,2.19595,2.19329,2.19348,10000000.0
2008-04-09 05:34:00,2.19259,2.19297,2.18979,2.19237,6500000.0
2008-04-09 05:35:00,2.1943,2.19455,2.19115,2.19262,8250000.0
2008-04-09 05:36:00,2.18983,2.19552,2.18983,2.19479,9500000.0
2008-04-09 05:37:00,2.19445,2.19544,2.19127,2.19372,7750000.0
2008-04-09 05:38:00,2.19431,2.19646,2.19338,2.19338,4880000.0
2008-04-09 05:39:00,2.18925,2.19492,2.18925,2.19317,7130000.0
2008-04-09 05:40:00,2.19476,2.19551,2.19077,2.19077,7880000.0
2008-04-09 05:41:00,2.19355,2.19452,2.19341,2.19452,8880000.0
2008-04-09 05:42:00,2.19448,2.19511,2.1889,2.1941,10250000.0
2008-04-09 05:43:00,2.1934,2.19497,2.19207,2.19497,10500000.0
2008-04-09 05:44:00,2.19353,2.19489,2.18918,2.19128,12000000.0
2008-04-09 05:45:00,2.19149,2.1956,2.19149,2.19491,5630000.0
2008-04-09 05:46:00,2.19408,2.19566,2.18762,2.19264,9000000.0
2008-04-09 05:47:00,2.19608,2.19608,2.19093,2.19093,5500000.0
2008-04-09 05:49:00,2.19633,2.19633,2.19167,2.19473,10500000.0
2008-04-09 05:50:00,2.19342,2.1951,2.19018,2.1951,11250000.0
2008-04-09 05:51:00,2.19428,2.19489,2.19324,2.19354,6750000.0
2008-04-09 05:52:00,2.19469,2.19469,2.19177,2.19177,6500000.0
2008-04-09 05:53:00,2.19423,2.19621,2.19215,2.19621,8000000.0
2008-04-09 05:54:00,2.19154,2.19541,2.19154,2.19541,5250000.0
2008-04-09 05:55:00,2.19354,2.19483,2.18865,2.18865,9000000.0
2008-04-09 05:56:00,2.19269,2.1931,2.18955,2.19109,8000000.0
2008-04-09 05:57:00,2.19537,2.19537,2.19066,2.19421,9250000.0
2008-04-09 05:58:00,2.19426,2.19468,2.19172,2.19293,10000000.0
2008-04-09 05:59:00,2.19395,2.1948,2.19217,2.19478,8250000.0
2008-04-09 06:00:00,2.18881,2.19605,2.18881,2.19396,8500000.0
2008-04-09 06:01:00,2.19306,2.1957,2.19156,2.1957,7000000.0
2008-04-09 06:02:00,2.19338,2.19532,2.19076,2.19076,7500000.0
2008-04-09 06:03:00,2.18983,2.19504,2.18983,2.19504,7750000.0
2008-04-09 06:05:00,2.19568,2.19568,2.19298,2.19346,7250000.0
2008-04-09 06:06:00,2.19198,2.19557,2.19188,2.19401,6380000.0
2008-04-09 06:07:00,2.192,2.19574,2.19182,2.1941,5130000.0
2008-04-09 06:08:00,2.19688,2.19736,2.19208,2.19208,5250000.0
2008-04-09 06:09:00,2.19586,2.19586,2.18955,2.18955,7500000.0
2008-04-09 06:11:00,2.19233,2.19521,2.18894,2.19142,12750000.0
2008-04-09 06:12:00,2.19482,2.19526,2.19246,2.19526,8130000.0
2008-04-09 06:13:00,2.19357,2.19357,2.19059,2.19319,9380000.0
2008-04-09 06:14:00,2.19337,2.19525,2.19302,2.19302,8880000.0
2008-04-09 06:15:00,2.19388,2.19555,2.19292,2.19292,7250000.0
2008-04-09 06:16:00,2.19323,2.19559,2.19319,2.19319,7880000.0
2008-04-09 06:17:00,2.19499,2.19565,2.19419,2.19533,9500000.0
2008-04-09 06:18:00,2.19089,2.19655,2.19089,2.19631,9000000.0
2008-04-09 06:19:00,2.19557,2.19609,2.19166,2.19559,5750000.0
2008-04-09 06:20:00,2.19439,2.195,2.19197,2.19382,13630000.0
2008-04-09 06:21:00,2.19043,2.19487,2.19043,2.19094,7750000.0
2008-04-09 06:22:00,2.19603,2.19603,2.18914,2.19414,7380000.0
2008-04-09 06:23:00,2.19571,2.19593,2.19512,2.19538,7750000.0
2008-04-09 06:24:00,2.19357,2.19436,2.18804,2.18804,6630000.0
2008-04-09 06:25:00,2.19432,2.19476,2.19087,2.1946,8130000.0
2008-04-09 06:26:00,2.19401,2.19564,2.1916,2.19426,7500000.0
2008-04-09 06:27:00,2.19404,2.19531,2.19003,2.19209,5880000.0
2008-04-09 06:28:00,2.19115,2.19473,2.18884,2.18963,10250000.0
2008-04-09 06:29:00,2.19409,2.19683,2.19045,2.19595,11000000.0
2008-04-09 06:30:00,2.1943,2.1945,2.18933,2.19334,6000000.0
2008-04-09 06:31:00,2.19211,2.19522,2.19096,2.19096,6880000.0
2008-04-09 06:32:00,2.19112,2.19354,2.1901,2.1901,5750000.0
2008-04-09 06:33:00,2.19416,2.19442,2.19078,2.19442,7500000.0
2008-04-09 06:34:00,2.19363,2.19511,2.19104,2.19496,8380000.0
2008-04-09 06:35:00,2.19027,2.19595,2.19027,2.19565,7000000.0
2008-04-09 06:36:00,2.19275,2.19488,2.19237,2.19429,6260000.0
2008-04-09 06:37:00,2.19321,2.19538,2.18919,2.18919,10380000.0
2008-04-09 06:38:00,2.19286,2.19676,2.19286,2.19433,13000000.0
2008-04-09 06:39:00,2.19431,2.19534,2.19004,2.19494,7380000.0
2008-04-09 06:40:00,2.19567,2.19567,2.19145,2.1932,5500000.0
2008-04-09 06:41:00,2.19311,2.1948,2.18977,2.1948,7380000.0
2008-04-09 06:42:00,2.19553,2.19553,2.18967,2.19246,7380000.0
2008-04-09 06:43:00,2.19105,2.19517,2.19105,2.1936,6380000.0
2008-04-09 06:44:00,2.19305,2.19489,2.19027,2.19234,7000000.0
2008-04-09 06:45:00,2.19163,2.19582,2.19163,2.19568,5630000.0
2008-04-09 06:46:00,2.19354,2.19568,2.18997,2.19326,9250000.0
2008-04-09 06:47:00,2.19138,2.19556,2.19072,2.19556,5500000.0
2008-04-09 06:48:00,2.19562,2.19568,2.19284,2.19568,7380000.0
2008-04-09 06:49:00,2.19172,2.1966,2.19172,2.19591,7000000.0
2008-04-09 06:50:00,2.19326,2.19488,2.19144,2.19488,8500000.0
2008-04-09 06:51:00,2.19288,2.19536,2.19097,2.19097,10000000.0
2008-04-09 06:52:00,2.19277,2.19513,2.19165,2.19229,13010000.0
2008-04-09 06:53:00,2.19071,2.19498,2.18954,2.19498,7500000.0
2008-04-09 06:54:00,2.1938,2.19438,2.19207,2.19263,5630000.0
2008-04-09 06:55:00,2.19474,2.19575,2.19027,2.19438,10630000.0
2008-04-09 06:56:00,2.19422,2.19545,2.1936,2.19537,10250000.0
2008-04-09 06:58:00,2.19451,2.19509,2.18995,2.1936,6500000.0
2008-04-09 06:59:00,2.19296,2.19508,2.19055,2.19269,7630000.0
2008-04-09 07:00:00,2.19596,2.19639,2.19188,2.19579,9750000.0
2008-04-09 07:01:00,2.19331,2.195,2.19035,2.19291,6500000.0
2008-04-09 07:02:00,2.19348,2.19534,2.19011,2.19534,11000000.0
2008-04-09 07:03:00,2.19157,2.19582,2.19157,2.19222,8130000.0
2008-04-09 07:04:00,2.19591,2.19633,2.19225,2.19457,10380000.0
2008-04-09 07:05:00,2.19561,2.19663,2.19318,2.19663,7500000.0
2008-04-09 07:06:00,2.19425,2.19486,2.19137,2.19327,7500000.0
2008-04-09 07:07:00,2.19458,2.19601,2.1883,2.19601,6500000.0
2008-04-09 07:08:00,2.19522,2.19751,2.18938,2.18938,6750000.0
2008-04-09 07:09:00,2.19293,2.19466,2.19059,2.19346,12250000.0
2008-04-09 07:10:00,2.1937,2.19523,2.19157,2.19161,10500000.0
2008-04-09 07:11:00,2.1952,2.1952,2.19088,2.19489,5500000.0
2008-04-09 07:12:00,2.19309,2.19491,2.18973,2.19237,9000000.0
2008-04-09 07:14:00,2.1955,2.19609,2.19331,2.19434,5750000.0
2008-04-09 07:15:00,2.19399,2.19533,2.19081,2.19467,12250000.0
2008-04-09 07:16:00,2.19561,2.19607,2.19132,2.19607,8500000.0
2008-04-09 07:17:00,2.19499,2.19504,2.1914,2.1914,12380000.0
2008-04-09 07:18:00,2.19162,2.19212,2.19126,2.19212,5250000.0
2008-04-09 07:19:00,2.194,2.194,2.18704,2.19204,12880000.0
2008-04-09 07:20:00,2.19202,2.19604,2.19202,2.19305,7250000.0
2008-04-09 07:21:00,2.19286,2.19513,2.19155,2.19513,11130000.0
2008-04-09 07:22:00,2.1931,2.1943,2.19041,2.19392,15750000.0
2008-04-09 07:23:00,2.19244,2.19446,2.19215,2.19215,6750000.0
2008-04-09 07:24:00,2.1919,2.19544,2.19142,2.19544,5130000.0
2008-04-09 07:25:00,2.19464,2.19561,2.19192,2.19192,6250000.0
2008-04-09 07:26:00,2.19222,2.19612,2.18965,2.19174,8500000.0
2008-04-09 07:27:00,2.19097,2.19178,2.18942,2.19143,8500000.0
2008-04-09 07:28:00,2.19305,2.19701,2.19305,2.19393,9380000.0
2008-04-09 07:29:00,2.19295,2.1948,2.19014,2.19153,12880000.0
2008-04-09 07:30:00,2.19517,2.19517,2.19182,2.1933,11000000.0
2008-04-09 07:31:00,2.1902,2.19532,2.1902,2.19516,6000000.0
2008-04-09 07:32:00,2.19219,2.19434,2.18786,2.19208,7380000.0
2008-04-09 07:33:00,2.19186,2.19546,2.19011,2.19484,9750000.0
2008-04-09 07:34:00,2.1952,2.19536,2.19091,2.19429,13000000.0
2008-04-09 07:35:00,2.19368,2.19663,2.19368,2.19591,14500000.0
2008-04-09 07:36:00,2.19017,2.19524,2.19017,2.19231,10500000.0
2008-04-09 07:37:00,2.19196,2.19555,2.19196,2.19541,6250000.0
2008-04-09 07:38:00,2.19579,2.19631,2.19108,2.19588,16000000.0
2008-04-09 07:39:00,2.19409,2.19598,2.19139,2.19233,9130000.0
2008-04-09 07:40:00,2.19502,2.1959,2.19009,2.19536,9750000.0
2008-04-09 07:41:00,2.1957,2.19677,2.19281,2.19677,8500000.0
2008-04-09 07:42:00,2.19128,2.19629,2.19128,2.19203,7000000.0
2008-04-09 07:43:00,2.19539,2.19539,2.19272,2.19295,8250000.0
2008-04-09 07:44:00,2.19357,2.19706,2.19295,2.19355,8500000.0
2008-04-09 07:45:00,2.19512,2.19711,2.19356,2.19499,9000000.0
2008-04-09 07:46:00,2.19418,2.19566,2.18841,2.19566,6000000.0
2008-04-09 07:47:00,2.19466,2.19557,2.19181,2.19462,7250000.0
2008-04-09 07:48:00,2.19543,2.19567,2.19196,2.19196,8630000.0
2008-04-09 07:49:00,2.19572,2.19691,2.1939,2.19465,7250000.0
2008-04-09 07:50:00,2.19636,2.19739,2.19136,2.19304,10500000.0
2008-04-09 07:51:00,2.19848,2.19848,2.19459,2.19459,8250000.0
2008-04-09 07:52:00,2.19533,2.19735,2.19165,2.19579,9750000.0
2008-04-09 07:53:00,2.19524,2.19524,2.18978,2.19462,10250000.0
2008-04-09 07:54:00,2.19488,2.19663,2.19259,2.1953,9500000.0
2008-04-09 07:55:00,2.19623,2.19707,2.19449,2.19598,5760000.0
2008-04-09 07:56:00,2.19432,2.19616,2.19207,2.19616,7130000.0
2008-04-09 07:57:00,2.19383,2.19627,2.19301,2.1962,8390000.0
2008-04-09 07:58:00,2.19481,2.19728,2.19265,2.19265,7130000.0
2008-04-09 07:59:00,2.19758,2.19776,2.19561,2.19776,11500000.0
2008-04-09 08:00:00,2.19765,2.19765,2.19242,2.19512,8000000.0
2008-04-09 08:01:00,2.19454,2.19754,2.19454,2.19614,8250000.0
2008-04-09 08:02:00,2.19305,2.19731,2.19067,2.19723,17750000.0
2008-04-09 08:03:00,2.19452,2.1966,2.1927,2.19627,8750000.0
2008-04-09 08:04:00,2.19582,2.19729,2.19468,2.19659,12000000.0
2008-04-09 08:05:00,2.1915,2.19643,2.1915,2.1927,10750000.0
2008-04-09 08:06:00,2.19325,2.19674,2.19135,2.19674,9000000.0
2008-04-09 08:07:00,2.19751,2.19751,2.19189,2.19464,7380000.0
2008-04-09 08:08:00,2.19575,2.19739,2.19286,2.19572,7000000.0
2008-04-09 08:09:00,2.19338,2.19524,2.18866,2.19524,14500000.0
2008-04-09 08:10:00,2.19309,2.19577,2.19278,2.19441,5510000.0
2008-04-09 08:11:00,2.19602,2.19661,2.19422,2.1966,6880000.0
2008-04-09 08:12:00,2.19307,2.19588,2.19227,2.19305,8000000.0
2008-04-09 08:13:00,2.19314,2.19627,2.19267,2.19627,7000000.0
2008-04-09 08:14:00,2.19635,2.197,2.19322,2.19681,9250000.0
2008-04-09 08:15:00,2.19337,2.19517,2.19142,2.19517,8500000.0
2008-04-09 08:16:00,2.19325,2.19488,2.19141,2.19141,6250000.0
2008-04-09 08:17:00,2.19546,2.19546,2.19212,2.19366,9000000.0
2008-04-09 08:18:00,2.19226,2.19667,2.19057,2.19555,6880000.0
2008-04-09 08:19:00,2.19318,2.19505,2.19242,2.19505,8500000.0
2008-04-09 08:20:00,2.19583,2.19621,2.19282,2.19535,5750000.0
2008-04-09 08:21:00,2.1929,2.19586,2.1929,2.19409,7000000.0
2008-04-09 08:22:00,2.19316,2.19591,2.19105,2.19448,8750000.0
2008-04-09 08:23:00,2.19278,2.19314,2.19089,2.19089,8260000.0
2008-04-09 08:24:00,2.19481,2.19516,2.19065,2.19461,10000000.0
2008-04-09 08:25:00,2.19499,2.19499,2.19193,2.19379,14630000.0
2008-04-09 08:26:00,2.19396,2.19506,2.18954,2.19506,12880000.0
2008-04-09 08:27:00,2.19212,2.19487,2.19181,2.19487,7000000.0
2008-04-09 08:28:00,2.19025,2.19432,2.18898,2.19263,11000000.0
2008-04-09 08:29:00,2.19245,2.19425,2.19111,2.19111,8130000.0
2008-04-09 08:30:00,2.19319,2.19427,2.19088,2.19427,13380000.0
2008-04-09 08:31:00,2.19368,2.19448,2.18893,2.19297,7500000.0
2008-04-09 08:32:00,2.19469,2.19476,2.19042,2.19042,5500000.0
2008-04-09 08:33:00,2.19415,2.19418,2.19246,2.19309,5750000.0
2008-04-09 08:34:00,2.19364,2.19479,2.18738,2.19366,5380000.0
2008-04-09 08:35:00,2.19239,2.19401,2.19057,2.19391,5750000.0
2008-04-09 08:36:00,2.1951,2.1951,2.19064,2.19396,15000000.0
2008-04-09 08:37:00,2.19549,2.19549,2.19115,2.19504,8000000.0
2008-04-09 08:38:00,2.1922,2.19459,2.18609,2.19459,9010000.0
2008-04-09 08:39:00,2.19211,2.19668,2.19211,2.19592,8000000.0
2008-04-09 08:40:00,2.19049,2.19596,2.19049,2.19508,8500000.0
2008-04-09 08:41:00,2.18899,2.19421,2.18882,2.19388,14760000.0
2008-04-09 08:42:00,2.19446,2.19597,2.19228,2.19343,9380000.0
2008-04-09 08:43:00,2.19349,2.1957,2.19068,2.19525,18380000.0
2008-04-09 08:44:00,2.1928,2.19699,2.19047,2.19617,17750000.0
2008-04-09 08:45:00,2.19443,2.19596,2.19208,2.19336,7750000.0
2008-04-09 08:46:00,2.1973,2.1973,2.19219,2.19525,5630000.0
2008-04-09 08:47:00,2.19561,2.19603,2.19235,2.19569,5880000.0
2008-04-09 08:48:00,2.19531,2.19602,2.19338,2.19569,14760000.0
2008-04-09 08:49:00,2.19492,2.19492,2.19143,2.19379,5630000.0
2008-04-09 08:50:00,2.19423,2.1961,2.19298,2.1961,6500000.0
2008-04-09 08:51:00,2.19626,2.19685,2.1932,2.19489,11130000.0
2008-04-09 08:52:00,2.19135,2.19569,2.18985,2.19052,10000000.0
2008-04-09 08:53:00,2.19583,2.19643,2.19217,2.19217,9750000.0
2008-04-09 08:54:00,2.19638,2.19638,2.19162,2.19497,7500000.0
2008-04-09 08:55:00,2.19493,2.19597,2.19282,2.19597,8000000.0
2008-04-09 08:56:00,2.19715,2.19715,2.19157,2.19454,7250000.0
2008-04-09 08:57:00,2.19142,2.19644,2.18935,2.1964,14260000.0
2008-04-09 08:58:00,2.19677,2.19677,2.19238,2.19462,5630000.0
2008-04-09 08:59:00,2.19659,2.19659,2.19194,2.19559,12500000.0
2008-04-09 09:00:00,2.19403,2.19494,2.19115,2.19246,9250000.0
2008-04-09 09:01:00,2.1944,2.19514,2.19117,2.19319,16250000.0
2008-04-09 09:02:00,2.19383,2.19561,2.18941,2.19481,8000000.0
2008-04-09 09:03:00,2.19227,2.19516,2.18985,2.19446,10000000.0
2008-04-09 09:04:00,2.19394,2.19535,2.19097,2.19097,6500000.0
2008-04-09 09:05:00,2.19415,2.19558,2.19306,2.19541,10750000.0
2008-04-09 09:06:00,2.19527,2.19538,2.1919,2.19538,10500000.0
2008-04-09 09:07:00,2.19468,2.19623,2.19022,2.19607,4880000.0
2008-04-09 09:08:00,2.1914,2.19611,2.1914,2.1928,11250000.0
2008-04-09 09:09:00,2.1959,2.19661,2.19301,2.19654,7000000.0
2008-04-09 09:10:00,2.19715,2.19762,2.19341,2.19618,6750000.0
2008-04-09 09:11:00,2.19684,2.19698,2.19168,2.19536,13380000.0
2008-04-09 09:12:00,2.19746,2.19803,2.19285,2.19803,7000000.0
2008-04-09 09:13:00,2.19717,2.19738,2.18974,2.19738,9750000.0
2008-04-09 09:14:00,2.19763,2.19766,2.19129,2.19766,7500000.0
2008-04-09 09:15:00,2.19758,2.19838,2.19345,2.19677,15000000.0
2008-04-09 09:16:00,2.19734,2.19837,2.19366,2.19643,14500000.0
2008-04-09 09:17:00,2.19662,2.19722,2.19239,2.19537,7750000.0
2008-04-09 09:18:00,2.19474,2.19743,2.19391,2.1968,8000000.0
2008-04-09 09:19:00,2.19525,2.19675,2.19191,2.19613,5500000.0
2008-04-09 09:20:00,2.19706,2.1975,2.19081,2.19483,10010000.0
2008-04-09 09:21:00,2.19654,2.19654,2.19028,2.19566,15880000.0
2008-04-09 09:22:00,2.19686,2.19686,2.19166,2.19343,12500000.0
2008-04-09 09:23:00,2.1947,2.19631,2.19283,2.19631,12130000.0
2008-04-09 09:24:00,2.19732,2.19732,2.19119,2.19612,6010000.0
2008-04-09 09:25:00,2.19455,2.19673,2.1909,2.19601,11250000.0
2008-04-09 09:26:00,2.19659,2.19659,2.19226,2.19525,6250000.0
2008-04-09 09:27:00,2.19611,2.19685,2.19102,2.19625,11760000.0
2008-04-09 09:28:00,2.19478,2.19672,2.19417,2.19672,8380000.0
2008-04-09 09:29:00,2.19518,2.19616,2.18964,2.19559,15130000.0
2008-04-09 09:30:00,2.19574,2.19605,2.19373,2.19382,5880000.0
2008-04-09 09:31:00,2.19638,2.19638,2.19105,2.19522,9250000.0
2008-04-09 09:32:00,2.19583,2.19583,2.18948,2.19205,6880000.0
2008-04-09 09:33:00,2.1943,2.19523,2.19106,2.19106,5880000.0
2008-04-09 09:34:00,2.1963,2.1963,2.19194,2.19194,8750000.0
2008-04-09 09:35:00,2.1928,2.1966,2.18998,2.19588,11130000.0
2008-04-09 09:36:00,2.19774,2.19774,2.192,2.19526,8880000.0
2008-04-09 09:37:00,2.1936,2.19731,2.19177,2.19294,12000000.0
2008-04-09 09:38:00,2.196,2.19644,2.19054,2.19494,10750000.0
2008-04-09 09:39:00,2.19494,2.19681,2.19231,2.1939,13250000.0
2008-04-09 09:40:00,2.19537,2.196,2.1912,2.1912,6000000.0
2008-04-09 09:41:00,2.1956,2.19726,2.19283,2.19351,16250000.0
2008-04-09 09:42:00,2.19451,2.19676,2.19052,2.19599,18630000.0
2008-04-09 09:43:00,2.19444,2.19874,2.19444,2.19658,10250000.0
2008-04-09 09:44:00,2.19569,2.19675,2.19311,2.19626,13380000.0
2008-04-09 09:45:00,2.19632,2.19632,2.19261,2.19523,10130000.0
2008-04-09 09:46:00,2.19586,2.19595,2.19323,2.19486,5880000.0
2008-04-09 09:47:00,2.19479,2.19611,2.19129,2.19227,7630000.0
2008-04-09 09:48:00,2.19684,2.19684,2.1923,2.19349,7000000.0
2008-04-09 09:49:00,2.19244,2.19613,2.19187,2.19379,7130000.0
2008-04-09 09:50:00,2.19175,2.19615,2.19172,2.19615,7500000.0
2008-04-09 09:51:00,2.19551,2.19775,2.19397,2.19745,8880000.0
2008-04-09 09:52:00,2.19699,2.19761,2.19322,2.19761,8750000.0
2008-04-09 09:53:00,2.19822,2.19822,2.19544,2.1977,8630000.0
2008-04-09 09:54:00,2.19692,2.19833,2.18944,2.196,9750000.0
2008-04-09 09:55:00,2.19574,2.19709,2.19465,2.19709,7500000.0
2008-04-09 09:56:00,2.19724,2.19724,2.1939,2.19572,6000000.0
2008-04-09 09:57:00,2.19424,2.19599,2.1908,2.19551,14500000.0
2008-04-09 09:58:00,2.19358,2.1965,2.19199,2.19628,10260000.0
2008-04-09 09:59:00,2.19564,2.19693,2.19311,2.19592,11260000.0
2008-04-09 10:00:00,2.19692,2.19692,2.1913,2.1967,10000000.0
2008-04-09 10:01:00,2.1953,2.19697,2.19286,2.19658,10000000.0
2008-04-09 10:02:00,2.1935,2.19723,2.1916,2.19398,7250000.0
2008-04-09 10:03:00,2.19798,2.1987,2.19443,2.19682,10000000.0
2008-04-09 10:04:00,2.19434,2.19732,2.19396,2.19687,5250000.0
2008-04-09 10:05:00,2.19655,2.19749,2.19447,2.19623,9000000.0
2008-04-09 10:06:00,2.19646,2.19753,2.19228,2.19712,9250000.0
2008-04-09 10:07:00,2.19774,2.19904,2.19684,2.19842,10630000.0
2008-04-09 10:08:00,2.19711,2.19843,2.19426,2.19843,10000000.0
2008-04-09 10:09:00,2.19739,2.19831,2.19366,2.19746,7500000.0
2008-04-09 10:10:00,2.19515,2.19873,2.19218,2.19427,10750000.0
2008-04-09 10:11:00,2.19488,2.19856,2.19444,2.19742,6000000.0
2008-04-09 10:12:00,2.19605,2.19745,2.19208,2.19673,6500000.0
2008-04-09 10:13:00,2.19348,2.19807,2.19267,2.19807,12760000.0
2008-04-09 10:14:00,2.19674,2.19674,2.19136,2.19574,6250000.0
2008-04-09 10:15:00,2.19525,2.19661,2.19276,2.19626,8880000.0
2008-04-09 10:16:00,2.19718,2.19718,2.19412,2.19624,5750000.0
2008-04-09 10:17:00,2.19733,2.19837,2.19338,2.19654,13750000.0
2008-04-09 10:18:00,2.19452,2.19704,2.19348,2.19636,14380000.0
2008-04-09 10:19:00,2.19618,2.19648,2.19273,2.1955,8000000.0
2008-04-09 10:20:00,2.19503,2.1974,2.19447,2.1961,7250000.0
2008-04-09 10:21:00,2.19819,2.19819,2.19124,2.19534,9000000.0
2008-04-09 10:22:00,2.19547,2.19762,2.19319,2.19627,8000000.0
2008-04-09 10:23:00,2.19532,2.19737,2.19031,2.19737,6000000.0
2008-04-09 10:24:00,2.1918,2.19748,2.1918,2.19382,5250000.0
2008-04-09 10:25:00,2.19595,2.19904,2.19595,2.1989,7250000.0
2008-04-09 10:26:00,2.19607,2.19809,2.19445,2.19475,8750000.0
2008-04-09 10:27:00,2.19172,2.19794,2.19172,2.19581,7000000.0
2008-04-09 10:28:00,2.19783,2.19783,2.19461,2.19583,5380000.0
2008-04-09 10:29:00,2.19642,2.19748,2.19534,2.19659,9750000.0
2008-04-09 10:30:00,2.19813,2.19813,2.19389,2.19658,8500000.0
2008-04-09 10:31:00,2.19607,2.19808,2.19468,2.19717,6750000.0
2008-04-09 10:32:00,2.19608,2.19754,2.19041,2.19571,11500000.0
2008-04-09 10:33:00,2.19638,2.19745,2.193,2.19609,6630000.0
2008-04-09 10:34:00,2.19363,2.19684,2.19363,2.19619,7750000.0
2008-04-09 10:35:00,2.19622,2.19763,2.19361,2.19479,5500000.0
2008-04-09 10:36:00,2.19618,2.19645,2.19285,2.19556,12130000.0
2008-04-09 10:37:00,2.19731,2.19731,2.19416,2.19652,7000000.0
2008-04-09 10:38:00,2.19588,2.19691,2.19345,2.1966,8250000.0
2008-04-09 10:39:00,2.19711,2.19748,2.1937,2.19672,12880000.0
2008-04-09 10:40:00,2.19547,2.19732,2.19417,2.19464,8500000.0
2008-04-09 10:41:00,2.19528,2.19749,2.19439,2.19443,8500000.0
2008-04-09 10:42:00,2.19704,2.19704,2.19285,2.19563,7760000.0
2008-04-09 10:43:00,2.19725,2.19725,2.19432,2.19681,6630000.0
2008-04-09 10:44:00,2.19546,2.19653,2.19336,2.19574,15630000.0
2008-04-09 10:45:00,2.19274,2.19538,2.19068,2.19522,6000000.0
2008-04-09 10:46:00,2.19707,2.19719,2.1937,2.19719,8130000.0
2008-04-09 10:47:00,2.19667,2.19667,2.19195,2.19356,10130000.0
2008-04-09 10:48:00,2.19605,2.19605,2.19037,2.19463,5750000.0
2008-04-09 10:49:00,2.19602,2.19607,2.19047,2.19047,9750000.0
2008-04-09 10:50:00,2.19586,2.19594,2.19316,2.19587,6500000.0
2008-04-09 10:51:00,2.1926,2.1957,2.19208,2.19208,10000000.0
2008-04-09 10:52:00,2.19577,2.19641,2.19247,2.19641,11750000.0
2008-04-09 10:53:00,2.19359,2.19548,2.18996,2.19477,12380000.0
2008-04-09 10:54:00,2.19393,2.19524,2.18952,2.19027,8500000.0
2008-04-09 10:55:00,2.19332,2.19498,2.19209,2.19498,6750000.0
2008-04-09 10:56:00,2.19493,2.19575,2.19262,2.19388,8750000.0
2008-04-09 10:57:00,2.1926,2.19616,2.1926,2.19467,8130000.0
2008-04-09 10:58:00,2.19377,2.19387,2.18808,2.19354,9750000.0
2008-04-09 10:59:00,2.19426,2.19655,2.19148,2.19558,7750000.0
2008-04-09 11:00:00,2.19399,2.19548,2.19141,2.19537,9500000.0
2008-04-09 11:01:00,2.19277,2.19518,2.19087,2.19298,9000000.0
2008-04-09 11:02:00,2.19515,2.19515,2.1922,2.19227,6380000.0
2008-04-09 11:03:00,2.19538,2.19538,2.19262,2.19527,7000000.0
2008-04-09 11:04:00,2.19221,2.19489,2.19221,2.19489,6880000.0
2008-04-09 11:05:00,2.19321,2.19499,2.18987,2.19265,16500000.0
2008-04-09 11:06:00,2.19395,2.1948,2.19223,2.19223,7380000.0
2008-04-09 11:07:00,2.19474,2.19567,2.19163,2.19163,5750000.0
2008-04-09 11:08:00,2.19215,2.19423,2.19115,2.19423,5250000.0
2008-04-09 11:09:00,2.19393,2.19432,2.19029,2.19425,7010000.0
2008-04-09 11:10:00,2.19787,2.19787,2.19049,2.19445,9000000.0
2008-04-09 11:11:00,2.19396,2.19505,2.19074,2.19441,6880000.0
2008-04-09 11:12:00,2.19427,2.19427,2.19131,2.19154,5250000.0
2008-04-09 11:13:00,2.18999,2.19393,2.18882,2.19098,11630000.0
2008-04-09 11:14:00,2.19266,2.19445,2.1906,2.19445,10510000.0
2008-04-09 11:15:00,2.19265,2.19376,2.18971,2.19257,6750000.0
2008-04-09 11:16:00,2.19338,2.1943,2.19236,2.19236,4880000.0
2008-04-09 11:17:00,2.19432,2.19476,2.18811,2.19317,7130000.0
2008-04-09 11:18:00,2.19405,2.19456,2.188,2.19124,8750000.0
2008-04-09 11:19:00,2.19329,2.19329,2.18845,2.19233,9380000.0
2008-04-09 11:20:00,2.19415,2.19457,2.18665,2.19185,8500000.0
2008-04-09 11:21:00,2.1932,2.19341,2.18936,2.19322,11250000.0
2008-04-09 11:22:00,2.19273,2.19296,2.1875,2.1875,6250000.0
2008-04-09 11:23:00,2.19258,2.19459,2.18884,2.19276,15760000.0
2008-04-09 11:24:00,2.1949,2.1949,2.18908,2.19448,10750000.0
2008-04-09 11:25:00,2.19415,2.19425,2.19114,2.19399,11500000.0
2008-04-09 11:26:00,2.19354,2.19466,2.19019,2.19466,13000000.0
2008-04-09 11:27:00,2.19177,2.1955,2.19176,2.19413,9000000.0
2008-04-09 11:28:00,2.19425,2.19452,2.19097,2.19218,8500000.0
2008-04-09 11:29:00,2.19475,2.19475,2.18864,2.1922,5500000.0
2008-04-09 11:30:00,2.1921,2.19457,2.19162,2.19457,6500000.0
2008-04-09 11:31:00,2.19459,2.19465,2.18978,2.19465,9500000.0
2008-04-09 11:32:00,2.19396,2.19413,2.18977,2.19407,13510000.0
2008-04-09 11:33:00,2.1934,2.19462,2.19013,2.19139,13500000.0
2008-04-09 11:34:00,2.19461,2.19544,2.19158,2.19362,11000000.0
2008-04-09 11:35:00,2.19399,2.19429,2.18827,2.19051,9000000.0
2008-04-09 11:36:00,2.19197,2.19489,2.19051,2.19051,9000000.0
2008-04-09 11:37:00,2.19118,2.19279,2.19027,2.19266,7500000.0
2008-04-09 11:38:00,2.18862,2.19415,2.18862,2.19305,5750000.0
2008-04-09 11:39:00,2.19418,2.19461,2.19065,2.19426,11380000.0
2008-04-09 11:40:00,2.19097,2.19652,2.19033,2.19398,13380000.0
2008-04-09 11:41:00,2.19395,2.19533,2.19203,2.1927,11250000.0
2008-04-09 11:42:00,2.19366,2.19366,2.19121,2.19287,6250000.0
2008-04-09 11:43:00,2.19216,2.19326,2.18754,2.19097,9500000.0
2008-04-09 11:44:00,2.19409,2.19409,2.18984,2.19135,9630000.0
2008-04-09 11:45:00,2.19288,2.19361,2.18932,2.19277,8510000.0
2008-04-09 11:46:00,2.19327,2.19327,2.19075,2.19231,12000000.0
2008-04-09 11:47:00,2.19044,2.19422,2.18899,2.19419,10000000.0
2008-04-09 11:48:00,2.19201,2.19613,2.19162,2.1952,10750000.0
2008-04-09 11:49:00,2.19446,2.19446,2.18888,2.19194,12380000.0
2008-04-09 11:50:00,2.18981,2.19361,2.18928,2.19151,9750000.0
2008-04-09 11:51:00,2.19032,2.19327,2.18882,2.1912,6000000.0
2008-04-09 11:52:00,2.19341,2.19351,2.191,2.19154,11250000.0
2008-04-09 11:53:00,2.19063,2.19405,2.19063,2.19405,10000000.0
2008-04-09 11:54:00,2.19316,2.19404,2.18833,2.1939,8010000.0
2008-04-09 11:55:00,2.19234,2.19253,2.1901,2.1922,6250000.0
2008-04-09 11:56:00,2.19314,2.19486,2.19199,2.19419,6500000.0
2008-04-09 11:57:00,2.189,2.19321,2.189,2.19321,6010000.0
2008-04-09 11:58:00,2.18874,2.19339,2.18874,2.19331,14750000.0
2008-04-09 11:59:00,2.19318,2.19342,2.18831,2.19063,8500000.0
2008-04-09 12:00:00,2.19365,2.1944,2.19064,2.19412,8000000.0
2008-04-09 12:01:00,2.1897,2.19385,2.1897,2.19326,9500000.0
2008-04-09 12:02:00,2.19057,2.19469,2.18757,2.19436,9880000.0
2008-04-09 12:03:00,2.19385,2.19385,2.19039,2.1914,8250000.0
2008-04-09 12:04:00,2.19436,2.1946,2.18967,2.19402,6500000.0
2008-04-09 12:05:00,2.19417,2.19576,2.18687,2.19088,8380000.0
2008-04-09 12:06:00,2.19329,2.19422,2.19076,2.19411,7750000.0
2008-04-09 12:07:00,2.19265,2.19317,2.18951,2.19127,10000000.0
2008-04-09 12:08:00,2.19347,2.19388,2.18992,2.19388,7130000.0
2008-04-09 12:09:00,2.194,2.19486,2.1907,2.1914,12010000.0
2008-04-09 12:10:00,2.19553,2.19592,2.18739,2.19363,8880000.0
2008-04-09 12:11:00,2.19307,2.19364,2.19046,2.19046,8500000.0
2008-04-09 12:12:00,2.19297,2.19388,2.19062,2.19348,8500000.0
2008-04-09 12:13:00,2.19005,2.19287,2.1881,2.19222,11250000.0
2008-04-09 12:14:00,2.1901,2.19267,2.18717,2.19267,10130000.0
2008-04-09 12:15:00,2.1883,2.19353,2.1883,2.19346,8750000.0
2008-04-09 12:16:00,2.19259,2.19259,2.18613,2.18958,5750000.0
2008-04-09 12:17:00,2.19152,2.19233,2.19085,2.1918,7880000.0
2008-04-09 12:18:00,2.19018,2.19418,2.18603,2.18603,7500000.0
2008-04-09 12:19:00,2.19316,2.19316,2.18539,2.19027,12250000.0
2008-04-09 12:20:00,2.18872,2.19279,2.18822,2.19279,7250000.0
2008-04-09 12:21:00,2.18976,2.19261,2.18517,2.1895,14630000.0
2008-04-09 12:22:00,2.19021,2.19287,2.18934,2.19287,6630000.0
2008-04-09 12:23:00,2.19299,2.19299,2.18898,2.1928,14000000.0
2008-04-09 12:24:00,2.1925,2.1925,2.18574,2.19116,6000000.0
2008-04-09 12:25:00,2.19303,2.19303,2.1902,2.19227,9500000.0
2008-04-09 12:26:00,2.19186,2.19235,2.18884,2.19222,11750000.0
2008-04-09 12:27:00,2.19011,2.19225,2.18813,2.19157,8500000.0
2008-04-09 12:28:00,2.19183,2.19356,2.19052,2.19268,8000000.0
2008-04-09 12:29:00,2.19312,2.19326,2.18955,2.19158,10750000.0
2008-04-09 12:30:00,2.19177,2.19266,2.1887,2.18937,5750000.0
2008-04-09 12:31:00,2.1919,2.19265,2.18866,2.19193,5500000.0
2008-04-09 12:32:00,2.19364,2.19364,2.19036,2.19199,6500000.0
2008-04-09 12:33:00,2.19271,2.19383,2.18897,2.19223,15250000.0
2008-04-09 12:34:00,2.19443,2.19443,2.18931,2.19254,11380000.0
2008-04-09 12:35:00,2.19204,2.1932,2.18905,2.19138,8000000.0
2008-04-09 12:36:00,2.19143,2.19319,2.18674,2.19319,5750000.0
2008-04-09 12:37:00,2.19168,2.19423,2.18711,2.19289,17630000.0
2008-04-09 12:38:00,2.19379,2.19449,2.18622,2.19184,9250000.0
2008-04-09 12:39:00,2.19253,2.19371,2.18833,2.19371,8750000.0
2008-04-09 12:40:00,2.18709,2.19584,2.18709,2.19436,7630000.0
2008-04-09 12:41:00,2.19122,2.19291,2.18914,2.19291,4880000.0
2008-04-09 12:42:00,2.1933,2.19388,2.18931,2.19388,14500000.0
2008-04-09 12:43:00,2.19088,2.19399,2.19069,2.19242,7630000.0
2008-04-09 12:44:00,2.19123,2.19336,2.19102,2.19264,10000000.0
2008-04-09 12:45:00,2.18945,2.19324,2.18945,2.19157,7000000.0
2008-04-09 12:46:00,2.19256,2.19256,2.18796,2.18846,12000000.0
2008-04-09 12:47:00,2.19226,2.19364,2.18925,2.19214,10500000.0
2008-04-09 12:48:00,2.18947,2.19256,2.18785,2.19218,9250000.0
2008-04-09 12:49:00,2.192,2.192,2.18756,2.19193,7380000.0
2008-04-09 12:50:00,2.19122,2.19226,2.18825,2.19175,8630000.0
2008-04-09 12:51:00,2.19238,2.19238,2.18745,2.19152,6880000.0
2008-04-09 12:52:00,2.19187,2.19227,2.18724,2.18724,8880000.0
2008-04-09 12:53:00,2.19189,2.19208,2.18878,2.19199,8750000.0
2008-04-09 12:54:00,2.19016,2.19258,2.19016,2.19198,8630000.0
2008-04-09 12:55:00,2.19155,2.19464,2.18842,2.19369,12000000.0
2008-04-09 12:56:00,2.19075,2.19249,2.18714,2.18879,13260000.0
2008-04-09 12:57:00,2.19137,2.19201,2.18688,2.19048,10750000.0
2008-04-09 12:58:00,2.1911,2.19275,2.18891,2.19003,11130000.0
2008-04-09 12:59:00,2.18967,2.19293,2.18917,2.19141,9750000.0
2008-04-09 13:00:00,2.1907,2.19182,2.18896,2.19182,10500000.0
2008-04-09 13:01:00,2.19061,2.192,2.18699,2.18699,9750000.0
2008-04-09 13:02:00,2.19159,2.19245,2.18844,2.1906,8130000.0
2008-04-09 13:03:00,2.19201,2.19201,2.18968,2.19201,9500000.0
2008-04-09 13:04:00,2.19162,2.19236,2.18837,2.19236,13630000.0
2008-04-09 13:05:00,2.19226,2.1937,2.18653,2.1937,13000000.0
2008-04-09 13:06:00,2.18973,2.19361,2.18839,2.19361,13500000.0
2008-04-09 13:07:00,2.19196,2.1948,2.19024,2.19325,12250000.0
2008-04-09 13:08:00,2.19394,2.19432,2.18952,2.19382,8000000.0
2008-04-09 13:09:00,2.19314,2.19314,2.18765,2.19108,6750000.0
2008-04-09 13:10:00,2.19334,2.19597,2.19002,2.19457,8750000.0
2008-04-09 13:11:00,2.19162,2.19453,2.18832,2.19328,11630000.0
2008-04-09 13:12:00,2.19334,2.19334,2.19076,2.19274,10000000.0
2008-04-09 13:13:00,2.19137,2.19348,2.18873,2.19224,9630000.0
2008-04-09 13:14:00,2.19256,2.19449,2.1897,2.19306,10880000.0
2008-04-09 13:15:00,2.19261,2.19352,2.18787,2.18934,5500000.0
2008-04-09 13:16:00,2.19218,2.19282,2.18662,2.18868,9500000.0
2008-04-09 13:17:00,2.1915,2.19325,2.19095,2.19325,8750000.0
2008-04-09 13:18:00,2.19342,2.19449,2.19168,2.19449,9130000.0
2008-04-09 13:19:00,2.19293,2.19378,2.18893,2.19317,10750000.0
2008-04-09 13:20:00,2.19176,2.19331,2.19174,2.19256,7750000.0
2008-04-09 13:21:00,2.1927,2.19315,2.18738,2.19262,9750000.0
2008-04-09 13:22:00,2.1927,2.19282,2.18974,2.19282,6000000.0
2008-04-09 13:23:00,2.19314,2.19347,2.19019,2.19227,17000000.0
2008-04-09 13:24:00,2.19005,2.19324,2.18877,2.19246,10630000.0
2008-04-09 13:25:00,2.19212,2.1927,2.18889,2.19156,8880000.0
2008-04-09 13:26:00,2.19321,2.19321,2.18907,2.18907,12250000.0
2008-04-09 13:27:00,2.19215,2.1923,2.18763,2.18973,12380000.0
2008-04-09 13:28:00,2.19235,2.19294,2.18644,2.18769,8000000.0
2008-04-09 13:29:00,2.18989,2.1932,2.18723,2.19259,7130000.0
2008-04-09 13:30:00,2.19299,2.19299,2.18701,2.1926,11750000.0
2008-04-09 13:31:00,2.18932,2.19365,2.18879,2.19024,11500000.0
2008-04-09 13:32:00,2.18935,2.19316,2.18935,2.193,10000000.0
2008-04-09 13:33:00,2.19008,2.19156,2.1875,2.19156,8380000.0
2008-04-09 13:34:00,2.18963,2.19119,2.18658,2.19119,6750000.0
2008-04-09 13:35:00,2.19247,2.19247,2.18478,2.1909,8500000.0
2008-04-09 13:36:00,2.19127,2.19155,2.18662,2.19155,11500000.0
2008-04-09 13:37:00,2.1927,2.1927,2.18826,2.18865,7250000.0
2008-04-09 13:38:00,2.19171,2.19171,2.18631,2.19004,7500000.0
2008-04-09 13:39:00,2.18774,2.19037,2.18444,2.19014,7250000.0
2008-04-09 13:40:00,2.18919,2.19094,2.18635,2.18776,5500000.0
2008-04-09 13:41:00,2.19295,2.19458,2.18715,2.18835,10750000.0
2008-04-09 13:42:00,2.18723,2.19098,2.18723,2.19098,5250000.0
2008-04-09 13:43:00,2.19023,2.19125,2.18544,2.19066,6380000.0
2008-04-09 13:44:00,2.18956,2.19081,2.18849,2.19009,8130000.0
2008-04-09 13:45:00,2.18759,2.19196,2.18759,2.18873,8130000.0
2008-04-09 13:46:00,2.19125,2.19128,2.18724,2.1906,6250000.0
2008-04-09 13:47:00,2.18974,2.19196,2.18812,2.18948,13500000.0
2008-04-09 13:48:00,2.19196,2.19197,2.18741,2.19197,12750000.0
2008-04-09 13:49:00,2.1904,2.19217,2.18905,2.19204,4880000.0
2008-04-09 13:50:00,2.1909,2.1915,2.18823,2.18888,7000000.0
2008-04-09 13:51:00,2.19027,2.19174,2.1876,2.18884,9750000.0
2008-04-09 13:52:00,2.19163,2.19163,2.18847,2.19159,10500000.0
2008-04-09 13:53:00,2.19033,2.19128,2.1856,2.18855,8250000.0
2008-04-09 13:54:00,2.19165,2.19165,2.1887,2.1887,9750000.0
2008-04-09 13:55:00,2.19034,2.19088,2.18897,2.18897,8500000.0
2008-04-09 13:56:00,2.18805,2.1907,2.1874,2.1874,11000000.0
2008-04-09 13:57:00,2.19059,2.19074,2.18739,2.18803,7750000.0
2008-04-09 13:58:00,2.188,2.19126,2.18502,2.1889,7130000.0
2008-04-09 13:59:00,2.191,2.19162,2.18964,2.19144,5500000.0
2008-04-09 14:00:00,2.18576,2.19001,2.18576,2.18853,8000000.0
2008-04-09 14:01:00,2.18891,2.19195,2.18653,2.19195,12630000.0
2008-04-09 14:02:00,2.19247,2.19247,2.18979,2.19234,7250000.0
2008-04-09 14:03:00,2.18966,2.19153,2.18703,2.18782,9000000.0
2008-04-09 14:04:00,2.19128,2.19157,2.18427,2.19157,5500000.0
2008-04-09 14:05:00,2.19074,2.19175,2.18715,2.18943,6000000.0
2008-04-09 14:06:00,2.18897,2.19253,2.18876,2.19125,8750000.0
2008-04-09 14:07:00,2.19026,2.19182,2.18524,2.19168,7500000.0
2008-04-09 14:08:00,2.18994,2.19208,2.18782,2.18985,8880000.0
2008-04-09 14:09:00,2.18951,2.1927,2.18827,2.18827,7750000.0
2008-04-09 14:10:00,2.18904,2.19209,2.18616,2.18883,12630000.0
2008-04-09 14:11:00,2.19099,2.1943,2.18708,2.19052,5880000.0
2008-04-09 14:12:00,2.19299,2.19299,2.1857,2.19114,9250000.0
2008-04-09 14:13:00,2.19,2.19224,2.18873,2.19216,9380000.0
2008-04-09 14:14:00,2.1923,2.1923,2.18938,2.1905,6760000.0
2008-04-09 14:15:00,2.18825,2.19159,2.18613,2.19055,8500000.0
2008-04-09 14:16:00,2.19178,2.19248,2.18969,2.19248,9500000.0
2008-04-09 14:17:00,2.19047,2.19195,2.18737,2.19145,11130000.0
2008-04-09 14:18:00,2.19247,2.19247,2.18708,2.19109,6250000.0
2008-04-09 14:19:00,2.19079,2.19167,2.18615,2.19125,13630000.0
2008-04-09 14:20:00,2.19154,2.19195,2.18336,2.18855,10000000.0
2008-04-09 14:21:00,2.19181,2.19239,2.1877,2.19182,10760000.0
2008-04-09 14:22:00,2.18876,2.19279,2.18876,2.18978,5500000.0
2008-04-09 14:23:00,2.19199,2.19199,2.18718,2.19091,8000000.0
2008-04-09 14:24:00,2.19182,2.19182,2.18852,2.18945,10000000.0
2008-04-09 14:25:00,2.19071,2.19149,2.18746,2.19149,8250000.0
2008-04-09 14:26:00,2.18805,2.19162,2.18568,2.18761,16250000.0
2008-04-09 14:27:00,2.19141,2.19151,2.18821,2.19044,9000000.0
2008-04-09 14:28:00,2.19126,2.19126,2.18569,2.18917,6000000.0
2008-04-09 14:29:00,2.19057,2.19135,2.18767,2.18767,8000000.0
2008-04-09 14:30:00,2.18779,2.19319,2.18779,2.19319,8500000.0
2008-04-09 14:31:00,2.18858,2.19087,2.18677,2.18677,7750000.0
2008-04-09 14:32:00,2.18626,2.1884,2.18329,2.18717,12250000.0
2008-04-09 14:33:00,2.18601,2.18907,2.18376,2.18376,7750000.0
2008-04-09 14:34:00,2.18833,2.1887,2.18223,2.18847,12250000.0
2008-04-09 14:35:00,2.18152,2.18904,2.18152,2.18899,15500000.0
2008-04-09 14:36:00,2.18793,2.19002,2.18534,2.19002,8510000.0
2008-04-09 14:37:00,2.18748,2.18974,2.18338,2.18907,12130000.0
2008-04-09 14:38:00,2.19013,2.19105,2.18617,2.18834,8880000.0
2008-04-09 14:39:00,2.19045,2.19084,2.18703,2.18703,9750000.0
2008-04-09 14:40:00,2.19087,2.19087,2.18423,2.18867,7630000.0
2008-04-09 14:41:00,2.19273,2.19311,2.18729,2.18729,8880000.0
2008-04-09 14:42:00,2.18964,2.19024,2.18601,2.18664,10000000.0
2008-04-09 14:43:00,2.18929,2.19042,2.18341,2.18932,7130000.0
2008-04-09 14:44:00,2.18716,2.19067,2.18716,2.18853,8500000.0
2008-04-09 14:45:00,2.18737,2.1901,2.18282,2.18371,5500000.0
2008-04-09 14:46:00,2.19082,2.19095,2.18437,2.18694,10000000.0
2008-04-09 14:47:00,2.19094,2.19095,2.1876,2.18913,12750000.0
2008-04-09 14:48:00,2.18744,2.19055,2.18446,2.18587,12380000.0
2008-04-09 14:49:00,2.18956,2.19002,2.18489,2.18762,12000000.0
2008-04-09 14:50:00,2.18784,2.18834,2.18401,2.18834,5760000.0
2008-04-09 14:51:00,2.18625,2.18891,2.18625,2.18891,5880000.0
2008-04-09 14:52:00,2.18673,2.18865,2.18203,2.18333,10250000.0
2008-04-09 14:53:00,2.18467,2.18705,2.18121,2.18121,6250000.0
2008-04-09 14:54:00,2.18739,2.18897,2.18429,2.18506,9750000.0
2008-04-09 14:55:00,2.18808,2.18894,2.18641,2.18893,8250000.0
2008-04-09 14:56:00,2.18853,2.18974,2.1853,2.1854,12750000.0
2008-04-09 14:57:00,2.18887,2.18964,2.18471,2.18766,10380000.0
2008-04-09 14:58:00,2.18921,2.19195,2.18373,2.18994,11630000.0
2008-04-09 14:59:00,2.18524,2.18848,2.18454,2.18803,10000000.0
2008-04-09 15:00:00,2.1863,2.18838,2.18502,2.18738,12380000.0
2008-04-09 15:01:00,2.18827,2.18827,2.18222,2.18382,5250000.0
2008-04-09 15:02:00,2.18745,2.1892,2.18147,2.18389,8880000.0
2008-04-09 15:03:00,2.18649,2.18835,2.18292,2.18419,12630000.0
2008-04-09 15:04:00,2.18649,2.18777,2.18263,2.18504,12500000.0
2008-04-09 15:05:00,2.18765,2.18765,2.18424,2.18572,10630000.0
2008-04-09 15:06:00,2.18709,2.18709,2.18085,2.18449,8130000.0
2008-04-09 15:07:00,2.1825,2.18554,2.18085,2.184,13000000.0
2008-04-09 15:08:00,2.1835,2.18692,2.18208,2.18358,8250000.0
2008-04-09 15:09:00,2.18479,2.18622,2.18439,2.18586,13130000.0
2008-04-09 15:10:00,2.18557,2.18616,2.18069,2.18616,10250000.0
2008-04-09 15:11:00,2.18815,2.19261,2.18367,2.18367,8380000.0
2008-04-09 15:12:00,2.18542,2.18655,2.18405,2.18655,5250000.0
2008-04-09 15:13:00,2.18637,2.18665,2.18228,2.18229,7500000.0
2008-04-09 15:14:00,2.18422,2.18603,2.1823,2.18553,10250000.0
2008-04-09 15:15:00,2.18502,2.18612,2.17867,2.18554,9750000.0
2008-04-09 15:16:00,2.18663,2.18701,2.18438,2.18438,14250000.0
2008-04-09 15:17:00,2.18602,2.1879,2.18472,2.18715,6750000.0
2008-04-09 15:18:00,2.18336,2.1876,2.18336,2.18637,13000000.0
2008-04-09 15:19:00,2.18347,2.1862,2.18211,2.18211,9500000.0
2008-04-09 15:20:00,2.18715,2.18715,2.18401,2.18634,12000000.0
2008-04-09 15:21:00,2.18413,2.18698,2.18212,2.18401,8500000.0
2008-04-09 15:22:00,2.18345,2.18727,2.18125,2.18727,17500000.0
2008-04-09 15:23:00,2.18288,2.18601,2.18102,2.1858,9630000.0
2008-04-09 15:24:00,2.1839,2.18689,2.18116,2.18661,7000000.0
2008-04-09 15:25:00,2.1868,2.18784,2.18196,2.18644,13000000.0
2008-04-09 15:26:00,2.18514,2.18784,2.18144,2.18772,6500000.0
2008-04-09 15:27:00,2.18467,2.18671,2.18142,2.18389,6380000.0
2008-04-09 15:28:00,2.18409,2.1862,2.18338,2.18556,6000000.0
2008-04-09 15:29:00,2.18386,2.18674,2.18177,2.18674,10500000.0
2008-04-09 15:30:00,2.18421,2.18734,2.183,2.18469,12500000.0
2008-04-09 15:31:00,2.18615,2.18674,2.18147,2.18545,13260000.0
2008-04-09 15:32:00,2.18608,2.18636,2.18291,2.18636,7380000.0
2008-04-09 15:33:00,2.18579,2.18592,2.1785,2.18545,12750000.0
2008-04-09 15:34:00,2.18543,2.18795,2.18323,2.18668,8130000.0
2008-04-09 15:35:00,2.18392,2.18694,2.18358,2.1858,11750000.0
2008-04-09 15:36:00,2.18636,2.18636,2.18287,2.18528,11250000.0
2008-04-09 15:37:00,2.18599,2.18658,2.17992,2.1824,5500000.0
2008-04-09 15:38:00,2.18508,2.18763,2.18387,2.18396,12250000.0
2008-04-09 15:39:00,2.18529,2.18607,2.18009,2.1829,7500000.0
2008-04-09 15:40:00,2.18548,2.18674,2.18321,2.18674,6250000.0
2008-04-09 15:41:00,2.18579,2.19459,2.18558,2.18917,8010000.0
2008-04-09 15:42:00,2.1855,2.18685,2.18093,2.18253,6500000.0
2008-04-09 15:43:00,2.18506,2.18593,2.17982,2.18235,10380000.0
2008-04-09 15:44:00,2.18428,2.18535,2.18269,2.183,6250000.0
2008-04-09 15:45:00,2.18365,2.18525,2.18059,2.18433,10000000.0
2008-04-09 15:46:00,2.18601,2.18601,2.18123,2.18129,8500000.0
2008-04-09 15:47:00,2.18567,2.18641,2.18321,2.18554,7750000.0
2008-04-09 15:48:00,2.18319,2.18557,2.18128,2.18128,6750000.0
2008-04-09 15:49:00,2.17738,2.18673,2.17738,2.18673,8750000.0
2008-04-09 15:50:00,2.18581,2.18667,2.18239,2.18559,10000000.0
2008-04-09 15:51:00,2.18575,2.18758,2.18217,2.18553,7000000.0
2008-04-09 15:52:00,2.1844,2.1857,2.18312,2.1857,9750000.0
2008-04-09 15:53:00,2.18353,2.18612,2.17988,2.18553,10000000.0
2008-04-09 15:54:00,2.18621,2.18621,2.18259,2.18535,6750000.0
2008-04-09 15:55:00,2.18598,2.18638,2.18084,2.18492,6630000.0
2008-04-09 15:56:00,2.18374,2.18487,2.18083,2.18475,5630000.0
2008-04-09 15:57:00,2.18566,2.18626,2.18305,2.18583,10250000.0
2008-04-09 15:58:00,2.18592,2.18652,2.18269,2.18652,6750000.0
2008-04-09 15:59:00,2.18512,2.18673,2.18177,2.18541,9500000.0
2008-04-09 16:00:00,2.18562,2.18645,2.18272,2.18633,8000000.0
2008-04-09 16:01:00,2.18402,2.18713,2.18288,2.18343,7750000.0
2008-04-09 16:02:00,2.18637,2.18637,2.18186,2.18487,14000000.0
2008-04-09 16:03:00,2.1857,2.18585,2.1804,2.18508,7000000.0
2008-04-09 16:04:00,2.18492,2.18609,2.18053,2.18609,13130000.0
2008-04-09 16:05:00,2.18542,2.18648,2.18428,2.18645,8260000.0
2008-04-09 16:06:00,2.18579,2.18668,2.1823,2.18327,6750000.0
2008-04-09 16:07:00,2.18734,2.1919,2.18282,2.1859,9630000.0
2008-04-09 16:08:00,2.18331,2.18616,2.18156,2.18355,9880000.0
2008-04-09 16:09:00,2.18526,2.18655,2.18122,2.18629,10750000.0
2008-04-09 16:10:00,2.18732,2.18809,2.18215,2.18683,8380000.0
2008-04-09 16:11:00,2.18566,2.19337,2.18544,2.18984,6510000.0
2008-04-09 16:12:00,2.18573,2.18701,2.1829,2.18666,9500000.0
2008-04-09 16:13:00,2.18434,2.18562,2.18125,2.18483,7880000.0
2008-04-09 16:14:00,2.18512,2.18656,2.18251,2.18623,9500000.0
2008-04-09 16:15:00,2.18501,2.1869,2.18315,2.1869,6130000.0
2008-04-09 16:16:00,2.18639,2.18688,2.18244,2.18599,7500000.0
2008-04-09 16:17:00,2.18656,2.1866,2.18299,2.18576,12880000.0
2008-04-09 16:18:00,2.18607,2.1869,2.18142,2.18656,5500000.0
2008-04-09 16:19:00,2.18296,2.18622,2.18125,2.1816,7000000.0
2008-04-09 16:20:00,2.185,2.18745,2.18125,2.18525,13000000.0
2008-04-09 16:21:00,2.18241,2.1866,2.18236,2.18236,7000000.0
2008-04-09 16:22:00,2.1827,2.18604,2.1827,2.18518,11750000.0
2008-04-09 16:23:00,2.18515,2.1862,2.1802,2.1862,5500000.0
2008-04-09 16:24:00,2.18447,2.18708,2.18031,2.18708,5880000.0
2008-04-09 16:25:00,2.18714,2.18714,2.18238,2.18417,5250000.0
2008-04-09 16:26:00,2.18504,2.18681,2.18354,2.18545,10250000.0
2008-04-09 16:27:00,2.18582,2.18582,2.18223,2.18278,14630000.0
2008-04-09 16:28:00,2.18491,2.18557,2.18195,2.18557,9250000.0
2008-04-09 16:29:00,2.18488,2.18545,2.18229,2.18477,6130000.0
2008-04-09 16:30:00,2.18477,2.18583,2.18197,2.18504,7380000.0
2008-04-09 16:31:00,2.18498,2.18498,2.18122,2.18384,11380000.0
2008-04-09 16:32:00,2.18425,2.18484,2.18036,2.18484,8750000.0
2008-04-09 16:33:00,2.18445,2.18471,2.18217,2.18437,8250000.0
2008-04-09 16:34:00,2.18071,2.18464,2.17861,2.18453,17250000.0
2008-04-09 16:35:00,2.18508,2.18536,2.17932,2.1847,12130000.0
2008-04-09 16:36:00,2.18433,2.18433,2.17712,2.18381,12750000.0
2008-04-09 16:37:00,2.1836,2.18512,2.18085,2.18512,6250000.0
2008-04-09 16:38:00,2.18222,2.18434,2.17718,2.18427,10750000.0
2008-04-09 16:39:00,2.18136,2.18389,2.17899,2.18231,9130000.0
2008-04-09 16:40:00,2.18398,2.18486,2.18089,2.18418,6630000.0
2008-04-09 16:41:00,2.1839,2.1839,2.17929,2.18068,9000000.0
2008-04-09 16:42:00,2.18715,2.19007,2.18048,2.18178,6750000.0
2008-04-09 16:43:00,2.18417,2.18482,2.17991,2.18226,10250000.0
2008-04-09 16:44:00,2.18144,2.18397,2.18067,2.18397,8500000.0
2008-04-09 16:45:00,2.183,2.18404,2.18196,2.18375,7750000.0
2008-04-09 16:46:00,2.18512,2.18512,2.18017,2.18345,7630000.0
2008-04-09 16:47:00,2.18414,2.18441,2.17988,2.18411,11880000.0
2008-04-09 16:48:00,2.18325,2.18579,2.18126,2.18505,5500000.0
2008-04-09 16:49:00,2.18271,2.18416,2.18058,2.18342,10750000.0
2008-04-09 16:50:00,2.18231,2.18425,2.18017,2.18393,10250000.0
2008-04-09 16:51:00,2.1827,2.184,2.18016,2.18236,7000000.0
2008-04-09 16:52:00,2.18216,2.18406,2.17994,2.18406,9010000.0
2008-04-09 16:53:00,2.18315,2.18389,2.17809,2.18279,14260000.0
2008-04-09 16:54:00,2.1818,2.18438,2.17892,2.18251,13630000.0
2008-04-09 16:55:00,2.18282,2.18282,2.17976,2.18059,6000000.0
2008-04-09 16:56:00,2.18246,2.18246,2.17879,2.18218,9750000.0
2008-04-09 16:57:00,2.1829,2.18327,2.17986,2.18194,7750000.0
2008-04-09 16:58:00,2.17881,2.18316,2.17878,2.18224,8130000.0
2008-04-09 16:59:00,2.18148,2.18205,2.17914,2.18149,8260000.0
2008-04-09 17:00:00,2.18174,2.18415,2.18093,2.18415,8250000.0
2008-04-09 17:01:00,2.18325,2.18359,2.18117,2.18359,8880000.0
2008-04-09 17:02:00,2.18369,2.18493,2.18194,2.18472,10750000.0
2008-04-09 17:03:00,2.18263,2.18467,2.17917,2.18148,11000000.0
2008-04-09 17:04:00,2.18468,2.18468,2.18096,2.18358,12750000.0
2008-04-09 17:05:00,2.1845,2.1845,2.18069,2.18323,6880000.0
2008-04-09 17:06:00,2.18142,2.1842,2.18115,2.1842,6000000.0
2008-04-09 17:07:00,2.18454,2.18454,2.1815,2.18337,6880000.0
2008-04-09 17:08:00,2.1823,2.18339,2.18141,2.18241,11880000.0
2008-04-09 17:09:00,2.18123,2.18357,2.18084,2.1816,10750000.0
2008-04-09 17:10:00,2.18096,2.18405,2.17588,2.18405,12750000.0
2008-04-09 17:11:00,2.18299,2.18362,2.18159,2.18242,5880000.0
2008-04-09 17:12:00,2.18702,2.19135,2.18233,2.18375,7250000.0
2008-04-09 17:13:00,2.18328,2.18359,2.17918,2.17956,13130000.0
2008-04-09 17:14:00,2.18275,2.18275,2.17655,2.18267,6750000.0
2008-04-09 17:15:00,2.17816,2.18218,2.17542,2.18218,7750000.0
2008-04-09 17:16:00,2.18144,2.18305,2.18035,2.18258,10250000.0
2008-04-09 17:17:00,2.18086,2.18207,2.17941,2.18187,9380000.0
2008-04-09 17:18:00,2.17985,2.18363,2.17956,2.17956,5880000.0
2008-04-09 17:19:00,2.1779,2.18328,2.1779,2.18328,12880000.0
2008-04-09 17:20:00,2.18162,2.18268,2.18051,2.18212,9000000.0
2008-04-09 17:21:00,2.18201,2.18201,2.17822,2.18068,13000000.0
2008-04-09 17:22:00,2.18001,2.18165,2.17902,2.18089,12260000.0
2008-04-09 17:23:00,2.17994,2.18154,2.17659,2.18075,11500000.0
2008-04-09 17:24:00,2.17834,2.18204,2.17624,2.18134,10250000.0
2008-04-09 17:25:00,2.18041,2.1818,2.17689,2.18163,10500000.0
2008-04-09 17:26:00,2.17807,2.18269,2.1767,2.18238,11000000.0
2008-04-09 17:27:00,2.18087,2.18142,2.17886,2.18089,7750000.0
2008-04-09 17:28:00,2.17865,2.18029,2.17542,2.17898,9250000.0
2008-04-09 17:29:00,2.17651,2.18051,2.17355,2.17823,13500000.0
2008-04-09 17:30:00,2.17906,2.18023,2.1781,2.18009,7380000.0
2008-04-09 17:31:00,2.17998,2.18128,2.17559,2.17559,9750000.0
2008-04-09 17:32:00,2.18052,2.18052,2.17507,2.17997,11500000.0
2008-04-09 17:33:00,2.18007,2.1804,2.17849,2.17956,7130000.0
2008-04-09 17:34:00,2.17782,2.17872,2.1753,2.17863,7500000.0
2008-04-09 17:35:00,2.17793,2.17876,2.17434,2.17848,7750000.0
2008-04-09 17:36:00,2.17855,2.17938,2.17608,2.17608,6500000.0
2008-04-09 17:37:00,2.17863,2.17868,2.17685,2.17816,7880000.0
2008-04-09 17:38:00,2.17865,2.18006,2.17546,2.17988,11250000.0
2008-04-09 17:39:00,2.17752,2.17957,2.17458,2.17926,9500000.0
2008-04-09 17:40:00,2.18083,2.18083,2.17376,2.17881,7750000.0
2008-04-09 17:41:00,2.17702,2.1801,2.17702,2.17837,8500000.0
2008-04-09 17:42:00,2.18483,2.19025,2.17731,2.18018,10250000.0
2008-04-09 17:43:00,2.17888,2.18146,2.17815,2.18146,5500000.0
2008-04-09 17:44:00,2.18097,2.18197,2.17572,2.17839,9000000.0
2008-04-09 17:45:00,2.18001,2.18059,2.17643,2.18059,7880000.0
2008-04-09 17:46:00,2.17779,2.18201,2.17779,2.18201,6380000.0
2008-04-09 17:47:00,2.17998,2.1821,2.1791,2.18164,7880000.0
2008-04-09 17:48:00,2.17849,2.1828,2.17849,2.18078,8000000.0
2008-04-09 17:49:00,2.18229,2.18229,2.17828,2.18128,7000000.0
2008-04-09 17:50:00,2.17942,2.18271,2.17725,2.17773,10000000.0
2008-04-09 17:51:00,2.17891,2.18159,2.17617,2.1797,5630000.0
2008-04-09 17:52:00,2.18063,2.18083,2.17477,2.17897,13000000.0
2008-04-09 17:53:00,2.18,2.18158,2.17904,2.18157,6130000.0
2008-04-09 17:54:00,2.18129,2.1834,2.17672,2.18144,10130000.0
2008-04-09 17:55:00,2.17934,2.18025,2.17627,2.17971,13250000.0
2008-04-09 17:56:00,2.18053,2.1812,2.1754,2.18036,13000000.0
2008-04-09 17:57:00,2.17866,2.17967,2.17468,2.17967,12510000.0
2008-04-09 17:58:00,2.17862,2.18116,2.17819,2.18109,10000000.0
2008-04-09 17:59:00,2.17751,2.18078,2.17718,2.18078,9000000.0
2008-04-09 18:00:00,2.18062,2.18144,2.17858,2.17907,9000000.0
2008-04-09 18:01:00,2.18023,2.18023,2.17364,2.17907,7380000.0
2008-04-09 18:02:00,2.18112,2.18112,2.17658,2.18079,15010000.0
2008-04-09 18:03:00,2.18139,2.1816,2.17665,2.18045,11500000.0
2008-04-09 18:04:00,2.17878,2.18093,2.17494,2.17882,15750000.0
2008-04-09 18:05:00,2.18188,2.18199,2.17827,2.18043,8750000.0
2008-04-09 18:06:00,2.18166,2.1821,2.17852,2.1821,11250000.0
2008-04-09 18:07:00,2.18104,2.18201,2.17875,2.18201,9880000.0
2008-04-09 18:08:00,2.17951,2.18213,2.17951,2.18213,6250000.0
2008-04-09 18:09:00,2.18206,2.18206,2.17686,2.17828,8500000.0
2008-04-09 18:10:00,2.18328,2.18328,2.1797,2.18175,7130000.0
2008-04-09 18:11:00,2.18197,2.18257,2.18004,2.18257,9010000.0
2008-04-09 18:12:00,2.1789,2.19063,2.1789,2.18483,6000000.0
2008-04-09 18:13:00,2.18303,2.18303,2.17877,2.17877,6250000.0
2008-04-09 18:14:00,2.18161,2.18161,2.17528,2.18121,8750000.0
2008-04-09 18:15:00,2.18079,2.18196,2.17869,2.18196,9250000.0
2008-04-09 18:16:00,2.18083,2.1816,2.17608,2.18083,7380000.0
2008-04-09 18:17:00,2.18083,2.18226,2.17844,2.18177,10380000.0
2008-04-09 18:18:00,2.17998,2.18124,2.17705,2.18037,5630000.0
2008-04-09 18:19:00,2.18087,2.1817,2.17765,2.18046,14500000.0
2008-04-09 18:20:00,2.18228,2.18228,2.17533,2.17728,8750000.0
2008-04-09 18:21:00,2.17943,2.18045,2.17671,2.17932,12630000.0
2008-04-09 18:22:00,2.18085,2.18104,2.17694,2.17694,6630000.0
2008-04-09 18:23:00,2.17996,2.18064,2.17648,2.17648,10880000.0
2008-04-09 18:24:00,2.17878,2.18142,2.17827,2.17995,6750000.0
2008-04-09 18:25:00,2.18052,2.18116,2.17918,2.18105,8380000.0
2008-04-09 18:26:00,2.17918,2.18024,2.1739,2.18024,5630000.0
2008-04-09 18:27:00,2.18023,2.18048,2.1767,2.18046,8500000.0
2008-04-09 18:28:00,2.1801,2.18062,2.17842,2.18043,9630000.0
2008-04-09 18:29:00,2.17891,2.1819,2.17739,2.18167,6500000.0
2008-04-09 18:30:00,2.181,2.181,2.17567,2.17953,17750000.0
2008-04-09 18:31:00,2.18045,2.18091,2.17655,2.18033,8380000.0
2008-04-09 18:32:00,2.17995,2.17995,2.17539,2.17539,5630000.0
2008-04-09 18:33:00,2.17797,2.17982,2.17583,2.17659,10500000.0
2008-04-09 18:34:00,2.17818,2.17944,2.1774,2.17944,13250000.0
2008-04-09 18:35:00,2.17898,2.18049,2.17594,2.17617,13000000.0
2008-04-09 18:36:00,2.17878,2.17878,2.17507,2.17714,7130000.0
2008-04-09 18:37:00,2.17951,2.18068,2.17701,2.17972,10000000.0
2008-04-09 18:38:00,2.17951,2.18019,2.17642,2.17722,10750000.0
2008-04-09 18:39:00,2.17985,2.17987,2.17484,2.17745,13880000.0
2008-04-09 18:40:00,2.17595,2.17968,2.17566,2.1791,8000000.0
2008-04-09 18:41:00,2.17698,2.17925,2.17401,2.17925,7380000.0
2008-04-09 18:42:00,2.18447,2.19003,2.17569,2.17929,11130000.0
2008-04-09 18:43:00,2.1745,2.17905,2.17441,2.17905,8000000.0
2008-04-09 18:44:00,2.17867,2.17997,2.17431,2.17817,12630000.0
2008-04-09 18:45:00,2.17666,2.17906,2.17491,2.17684,7750000.0
2008-04-09 18:46:00,2.1804,2.18127,2.17214,2.17449,5500000.0
2008-04-09 18:47:00,2.17754,2.17887,2.1752,2.1752,5250000.0
2008-04-09 18:48:00,2.17672,2.1786,2.17325,2.17667,7880000.0
2008-04-09 18:49:00,2.17521,2.17571,2.16989,2.17383,8000000.0
2008-04-09 18:50:00,2.17602,2.17769,2.17473,2.17769,9000000.0
2008-04-09 18:51:00,2.1738,2.17693,2.17273,2.17273,11000000.0
2008-04-09 18:52:00,2.1774,2.1775,2.17348,2.1775,9130000.0
2008-04-09 18:53:00,2.17588,2.17658,2.17326,2.17345,8380000.0
2008-04-09 18:54:00,2.1763,2.17682,2.1732,2.17448,11000000.0
2008-04-09 18:55:00,2.17878,2.17878,2.17417,2.17417,7500000.0
2008-04-09 18:56:00,2.17584,2.17624,2.17022,2.17428,16250000.0
2008-04-09 18:57:00,2.17184,2.17578,2.1708,2.17478,10140000.0
2008-04-09 18:58:00,2.17579,2.17579,2.16935,2.17372,9880000.0
2008-04-09 18:59:00,2.17579,2.17579,2.17238,2.17398,11630000.0
2008-04-09 19:00:00,2.17286,2.17456,2.16972,2.17227,12750000.0
2008-04-09 19:01:00,2.1734,2.17433,2.17117,2.17234,10130000.0
2008-04-09 19:02:00,2.17375,2.17375,2.17016,2.17348,9500000.0
2008-04-09 19:03:00,2.17172,2.17371,2.17121,2.17371,5880000.0
2008-04-09 19:04:00,2.17367,2.17367,2.16989,2.1701,12250000.0
2008-04-09 19:05:00,2.17235,2.17386,2.17235,2.17288,6000000.0
2008-04-09 19:06:00,2.17434,2.17434,2.16915,2.17161,14000000.0
2008-04-09 19:07:00,2.17268,2.17436,2.17142,2.17148,8130000.0
2008-04-09 19:08:00,2.17004,2.17672,2.17004,2.17549,8500000.0
2008-04-09 19:09:00,2.17174,2.17421,2.17174,2.17275,7750000.0
2008-04-09 19:10:00,2.17538,2.17538,2.17144,2.17244,8500000.0
2008-04-09 19:11:00,2.1732,2.17457,2.16665,2.17457,7250000.0
2008-04-09 19:12:00,2.16841,2.19545,2.16812,2.19545,9750000.0
2008-04-09 19:13:00,2.17329,2.1757,2.17025,2.17374,13130000.0
2008-04-09 19:14:00,2.17405,2.1753,2.17043,2.17476,9250000.0
2008-04-09 19:15:00,2.17121,2.17551,2.16939,2.17405,7250000.0
2008-04-09 19:16:00,2.17223,2.17495,2.17097,2.17495,7250000.0
2008-04-09 19:17:00,2.17495,2.17495,2.16837,2.173,7000000.0
2008-04-09 19:18:00,2.1749,2.17533,2.16932,2.16932,6750000.0
2008-04-09 19:19:00,2.17377,2.17504,2.17302,2.17302,10000000.0
2008-04-09 19:20:00,2.17421,2.1761,2.17347,2.17347,6000000.0
2008-04-09 19:21:00,2.17527,2.17695,2.17304,2.17644,7250000.0
2008-04-09 19:22:00,2.17746,2.17752,2.17264,2.17429,12250000.0
2008-04-09 19:23:00,2.17739,2.17743,2.17535,2.17586,9000000.0
2008-04-09 19:24:00,2.1748,2.17686,2.17145,2.17679,11250000.0
2008-04-09 19:25:00,2.17404,2.17694,2.17336,2.17543,5500000.0
2008-04-09 19:26:00,2.17305,2.17706,2.17199,2.17566,13130000.0
2008-04-09 19:27:00,2.1743,2.17566,2.17116,2.17249,6630000.0
2008-04-09 19:28:00,2.17812,2.18202,2.17394,2.17437,11630000.0
2008-04-09 19:29:00,2.17685,2.17685,2.17243,2.1738,11000000.0
2008-04-09 19:30:00,2.17546,2.17546,2.16979,2.17509,7630000.0
2008-04-09 19:31:00,2.17522,2.17597,2.16998,2.17531,11500000.0
2008-04-09 19:32:00,2.17387,2.17576,2.17213,2.1732,9010000.0
2008-04-09 19:33:00,2.1754,2.1761,2.16904,2.1761,11250000.0
2008-04-09 19:34:00,2.17526,2.17782,2.17222,2.17517,10000000.0
2008-04-09 19:35:00,2.17466,2.17577,2.17298,2.17323,8260000.0
2008-04-09 19:36:00,2.17548,2.17667,2.17023,2.17226,15250000.0
2008-04-09 19:37:00,2.17477,2.17699,2.17055,2.17694,18000000.0
2008-04-09 19:38:00,2.17546,2.17655,2.17421,2.17655,7130000.0
2008-04-09 19:39:00,2.17375,2.17657,2.17375,2.17657,10380000.0
2008-04-09 19:40:00,2.17527,2.17682,2.17392,2.17682,8250000.0
2008-04-09 19:41:00,2.17442,2.17649,2.17136,2.17218,12000000.0
2008-04-09 19:42:00,2.17328,2.17592,2.16986,2.17592,8250000.0
2008-04-09 19:43:00,2.17992,2.18857,2.17389,2.1768,8000000.0
2008-04-09 19:44:00,2.17537,2.17656,2.17108,2.17341,10380000.0
2008-04-09 19:45:00,2.17363,2.17635,2.16996,2.17358,6500000.0
2008-04-09 19:46:00,2.17265,2.17621,2.17102,2.17494,14000000.0
2008-04-09 19:47:00,2.17712,2.17712,2.1724,2.1757,7130000.0
2008-04-09 19:48:00,2.17696,2.17696,2.17055,2.17651,12500000.0
2008-04-09 19:49:00,2.17541,2.17541,2.16867,2.1694,8750000.0
2008-04-09 19:50:00,2.17606,2.17689,2.17065,2.17325,11250000.0
2008-04-09 19:51:00,2.17528,2.17623,2.17429,2.17474,8500000.0
2008-04-09 19:52:00,2.17533,2.17627,2.17404,2.17491,6880000.0
2008-04-09 19:53:00,2.17388,2.17596,2.1726,2.17316,7380000.0
2008-04-09 19:54:00,2.17397,2.17589,2.17056,2.17296,14250000.0
2008-04-09 19:55:00,2.17464,2.17526,2.1705,2.173,9250000.0
2008-04-09 19:56:00,2.17409,2.17617,2.17229,2.17617,12500000.0
2008-04-09 19:57:00,2.17139,2.17494,2.16918,2.17339,8750000.0
2008-04-09 19:58:00,2.17555,2.17555,2.16994,2.17355,6380000.0
2008-04-09 19:59:00,2.17363,2.17513,2.16794,2.17292,5750000.0
2008-04-09 20:00:00,2.17524,2.17541,2.17119,2.17119,11760000.0
2008-04-09 20:01:00,2.17225,2.17539,2.17222,2.17222,5250000.0
2008-04-09 20:02:00,2.17667,2.17667,2.1697,2.17472,7000000.0
2008-04-09 20:03:00,2.17493,2.17661,2.17318,2.1763,13250000.0
2008-04-09 20:04:00,2.17711,2.17983,2.17485,2.17625,7380000.0
2008-04-09 20:05:00,2.17471,2.17733,2.17161,2.17528,10750000.0
2008-04-09 20:06:00,2.17332,2.1773,2.17062,2.17468,11750000.0
2008-04-09 20:07:00,2.17498,2.1765,2.17213,2.17482,9750000.0
2008-04-09 20:08:00,2.17395,2.1765,2.17341,2.17341,6760000.0
2008-04-09 20:09:00,2.17396,2.17669,2.17269,2.1766,9250000.0
2008-04-09 20:10:00,2.1728,2.17621,2.17173,2.17414,7000000.0
2008-04-09 20:11:00,2.17669,2.17713,2.17143,2.17452,10380000.0
2008-04-09 20:12:00,2.17687,2.17693,2.17263,2.17533,11130000.0
2008-04-09 20:13:00,2.18237,2.18976,2.17438,2.17438,14000000.0
2008-04-09 20:14:00,2.17667,2.17667,2.17194,2.17194,6750000.0
2008-04-09 20:15:00,2.17308,2.17534,2.17093,2.17534,6250000.0
2008-04-09 20:16:00,2.17612,2.17612,2.17122,2.17562,10500000.0
2008-04-09 20:17:00,2.17378,2.17636,2.17223,2.17302,7630000.0
2008-04-09 20:18:00,2.17561,2.17604,2.17365,2.17583,12130000.0
2008-04-09 20:19:00,2.17348,2.17528,2.17104,2.17479,7750000.0
2008-04-09 20:20:00,2.17591,2.17638,2.17294,2.17294,5500000.0
2008-04-09 20:21:00,2.17402,2.17573,2.17133,2.17573,6750000.0
2008-04-09 20:22:00,2.17175,2.17496,2.17152,2.17496,7880000.0
2008-04-09 20:23:00,2.17361,2.17595,2.17264,2.17352,9630000.0
2008-04-09 20:24:00,2.17343,2.17596,2.17299,2.17596,5880000.0
2008-04-09 20:25:00,2.17354,2.17626,2.17106,2.17106,12880000.0
2008-04-09 20:26:00,2.17547,2.17689,2.17394,2.17641,6630000.0
2008-04-09 20:27:00,2.17566,2.17578,2.17133,2.17578,7380000.0
2008-04-09 20:28:00,2.17483,2.176,2.17123,2.17429,17000000.0
2008-04-09 20:29:00,2.1737,2.17732,2.1737,2.17642,9130000.0
2008-04-09 20:30:00,2.17643,2.17711,2.17333,2.17711,13250000.0
2008-04-09 20:31:00,2.17212,2.17754,2.17212,2.17682,13250000.0
2008-04-09 20:32:00,2.17815,2.1786,2.17317,2.1767,11750000.0
2008-04-09 20:33:00,2.17398,2.17759,2.17282,2.17282,14750000.0
2008-04-09 20:34:00,2.17407,2.17744,2.17248,2.17658,5630000.0
2008-04-09 20:35:00,2.17331,2.17679,2.17331,2.17679,6750000.0
2008-04-09 20:36:00,2.1776,2.17763,2.1756,2.17688,13010000.0
2008-04-09 20:37:00,2.1756,2.1774,2.17234,2.1738,14250000.0
2008-04-09 20:38:00,2.17553,2.17912,2.17482,2.17501,8500000.0
2008-04-09 20:39:00,2.17725,2.17725,2.17382,2.17382,9000000.0
2008-04-09 20:40:00,2.17403,2.17705,2.17251,2.17251,5500000.0
2008-04-09 20:41:00,2.17759,2.17792,2.1751,2.17773,11630000.0
2008-04-09 20:42:00,2.17519,2.17519,2.17189,2.17424,9750000.0
2008-04-09 20:43:00,2.17727,2.19143,2.17576,2.17882,11000000.0
2008-04-09 20:44:00,2.17366,2.1778,2.17342,2.1771,6250000.0
2008-04-09 20:45:00,2.1758,2.17677,2.17424,2.17424,10000000.0
2008-04-09 20:46:00,2.16981,2.17767,2.16981,2.17525,7750000.0
2008-04-09 20:47:00,2.17546,2.17661,2.17292,2.17296,7000000.0
2008-04-09 20:48:00,2.17807,2.17807,2.17435,2.17719,7500000.0
2008-04-09 20:49:00,2.17404,2.17791,2.17342,2.17492,11380000.0
2008-04-09 20:50:00,2.17719,2.17823,2.17466,2.17466,8500000.0
2008-04-09 20:51:00,2.17582,2.17698,2.1743,2.17698,6000000.0
2008-04-09 20:52:00,2.17692,2.17692,2.17086,2.17086,10500000.0
2008-04-09 20:53:00,2.17619,2.17619,2.17328,2.17531,5880000.0
2008-04-09 20:54:00,2.17262,2.17697,2.17215,2.17417,12250000.0
2008-04-09 20:55:00,2.17497,2.17751,2.17186,2.1744,11500000.0
2008-04-09 20:56:00,2.17533,2.17745,2.17386,2.17575,7750000.0
2008-04-09 20:57:00,2.17778,2.17812,2.17603,2.17688,9250000.0
2008-04-09 20:58:00,2.1747,2.1775,2.1745,2.17586,5130000.0
2008-04-09 20:59:00,2.17748,2.17897,2.17657,2.17868,5750000.0
2008-04-09 21:00:00,2.17824,2.17829,2.17564,2.17569,6880000.0
2008-04-09 21:01:00,2.17894,2.17894,2.17194,2.17609,11500000.0
2008-04-09 21:02:00,2.17874,2.17898,2.17562,2.17852,14250000.0
2008-04-09 21:03:00,2.17776,2.17998,2.17408,2.17998,5500000.0
2008-04-09 21:04:00,2.17918,2.17918,2.17377,2.17709,15000000.0
2008-04-09 21:05:00,2.17647,2.17884,2.16966,2.17785,12510000.0
2008-04-09 21:06:00,2.1775,2.17808,2.17299,2.17602,7750000.0
2008-04-09 21:07:00,2.17746,2.17902,2.17551,2.17754,6250000.0
2008-04-09 21:08:00,2.17539,2.17745,2.17258,2.17573,10000000.0
2008-04-09 21:09:00,2.17434,2.17783,2.17379,2.17644,11880000.0
2008-04-09 21:10:00,2.17816,2.17816,2.17361,2.17794,14750000.0
2008-04-09 21:11:00,2.17213,2.17745,2.17213,2.17448,12250000.0
2008-04-09 21:12:00,2.17782,2.17782,2.1693,2.17473,14500000.0
2008-04-09 21:13:00,2.17815,2.19571,2.17643,2.19571,8500000.0
2008-04-09 21:14:00,2.17512,2.17711,2.17281,2.17507,12000000.0
2008-04-09 21:15:00,2.1764,2.1786,2.17387,2.17387,5250000.0
2008-04-09 21:16:00,2.17825,2.17851,2.1751,2.17777,9750000.0
2008-04-09 21:17:00,2.17538,2.17783,2.17387,2.17387,7880000.0
2008-04-09 21:18:00,2.17688,2.17832,2.17395,2.17597,11500000.0
2008-04-09 21:19:00,2.17729,2.1788,2.1769,2.17818,7000000.0
2008-04-09 21:20:00,2.17706,2.1787,2.17537,2.1787,9000000.0
2008-04-09 21:21:00,2.17853,2.17853,2.17415,2.17575,9880000.0
2008-04-09 21:22:00,2.17707,2.18016,2.1744,2.17969,7880000.0
2008-04-09 21:23:00,2.17848,2.17848,2.1724,2.17545,10500000.0
2008-04-09 21:24:00,2.17921,2.17921,2.17382,2.17665,13750000.0
2008-04-09 21:25:00,2.17575,2.17771,2.17536,2.17624,9000000.0
2008-04-09 21:26:00,2.17509,2.17782,2.17509,2.17579,10000000.0
2008-04-09 21:27:00,2.17717,2.18005,2.1753,2.17885,8250000.0
2008-04-09 21:28:00,2.17705,2.17839,2.17486,2.17774,11000000.0
2008-04-09 21:29:00,2.17666,2.1774,2.17413,2.17413,8500000.0
2008-04-09 21:30:00,2.17716,2.17833,2.17402,2.17833,7510000.0
2008-04-09 21:31:00,2.1763,2.17842,2.1731,2.17842,5250000.0
2008-04-09 21:32:00,2.17654,2.17765,2.17372,2.17739,9000000.0
2008-04-09 21:33:00,2.17726,2.17726,2.17371,2.17382,8750000.0
2008-04-09 21:34:00,2.17784,2.17819,2.17378,2.17819,10000000.0
2008-04-09 21:35:00,2.17494,2.17833,2.17216,2.17833,8500000.0
2008-04-09 21:36:00,2.17865,2.17888,2.17402,2.17483,9000000.0
2008-04-09 21:37:00,2.17889,2.1796,2.17489,2.17804,10880000.0
2008-04-09 21:38:00,2.17481,2.17967,2.17481,2.17844,8000000.0
2008-04-09 21:39:00,2.17911,2.17911,2.17327,2.17569,10500000.0
2008-04-09 21:40:00,2.17894,2.17894,2.17439,2.17439,10380000.0
2008-04-09 21:41:00,2.176,2.17969,2.17451,2.17969,5630000.0
2008-04-09 21:43:00,2.1846,2.19016,2.17771,2.17778,6500000.0
2008-04-09 21:44:00,2.17825,2.17973,2.17661,2.17973,8500000.0
2008-04-09 21:45:00,2.17841,2.17841,2.17396,2.17396,12750000.0
2008-04-09 21:46:00,2.17862,2.17921,2.17647,2.17647,11880000.0
2008-04-09 21:47:00,2.17615,2.17959,2.17615,2.17937,10880000.0
2008-04-09 21:48:00,2.17457,2.17855,2.17457,2.17855,8880000.0
2008-04-09 21:49:00,2.17769,2.17837,2.17402,2.17681,6500000.0
2008-04-09 21:50:00,2.17797,2.17896,2.17674,2.17737,7750000.0
2008-04-09 21:51:00,2.17852,2.18009,2.1733,2.17855,6750000.0
2008-04-09 21:52:00,2.17738,2.17845,2.17374,2.17579,8250000.0
2008-04-09 21:53:00,2.17923,2.17937,2.17356,2.17624,9250000.0
2008-04-09 21:54:00,2.17579,2.17856,2.17448,2.17726,5250000.0
2008-04-09 21:55:00,2.17451,2.17972,2.17382,2.17972,9000000.0
2008-04-09 21:56:00,2.17665,2.17891,2.17647,2.17647,8630000.0
2008-04-09 21:57:00,2.17636,2.17976,2.17482,2.17975,9500000.0
2008-04-09 21:58:00,2.17802,2.17835,2.17488,2.17674,8500000.0
2008-04-09 21:59:00,2.17556,2.1793,2.17491,2.17635,9500000.0
2008-04-09 22:00:00,2.17911,2.17923,2.17662,2.17662,12750000.0
2008-04-09 22:01:00,2.17894,2.17894,2.17503,2.17664,8500000.0
2008-04-09 22:02:00,2.17869,2.17869,2.17711,2.17815,9750000.0
2008-04-09 22:03:00,2.17575,2.17865,2.1738,2.1771,10750000.0
2008-04-09 22:04:00,2.17884,2.17885,2.17426,2.17555,6250000.0
2008-04-09 22:05:00,2.17828,2.17862,2.17588,2.17848,6000000.0
2008-04-09 22:06:00,2.17883,2.17926,2.17604,2.17926,9250000.0
2008-04-09 22:07:00,2.17579,2.17748,2.1732,2.17602,6750000.0
2008-04-09 22:08:00,2.17613,2.17874,2.17491,2.17491,7000000.0
2008-04-09 22:09:00,2.17286,2.17667,2.17113,2.1753,9250000.0
2008-04-09 22:10:00,2.17716,2.17985,2.17716,2.17985,5750000.0
2008-04-09 22:11:00,2.1782,2.17858,2.17405,2.17405,12750000.0
2008-04-09 22:12:00,2.17761,2.17949,2.17598,2.17598,5250000.0
2008-04-09 22:13:00,2.17983,2.17983,2.17539,2.17849,7750000.0
2008-04-09 22:14:00,2.17817,2.19437,2.17817,2.18215,11000000.0
2008-04-09 22:15:00,2.1763,2.18207,2.17553,2.17596,10630000.0
2008-04-09 22:16:00,2.1777,2.17795,2.17566,2.177,4880000.0
2008-04-09 22:17:00,2.17802,2.17925,2.17441,2.17755,7500000.0
2008-04-09 22:18:00,2.17905,2.17945,2.17572,2.17699,7750000.0
2008-04-09 22:19:00,2.17583,2.17896,2.1755,2.1774,5750000.0
2008-04-09 22:20:00,2.17721,2.17905,2.17251,2.17869,11250000.0
2008-04-09 22:21:00,2.17654,2.17919,2.17653,2.17716,9500000.0
2008-04-09 22:22:00,2.17942,2.18013,2.17512,2.17925,5250000.0
2008-04-09 22:23:00,2.17772,2.1799,2.17726,2.1799,9500000.0
2008-04-09 22:24:00,2.17352,2.17866,2.17352,2.17663,9000000.0
2008-04-09 22:25:00,2.17927,2.17927,2.17579,2.17926,6250000.0
2008-04-09 22:26:00,2.17888,2.17888,2.17723,2.17723,2250000.0
2008-04-09 22:27:00,2.17923,2.17952,2.17391,2.17891,12250000.0
2008-04-09 22:28:00,2.17689,2.18029,2.17327,2.17795,7750000.0
2008-04-09 22:29:00,2.17916,2.17916,2.17678,2.17803,8750000.0
2008-04-09 22:30:00,2.17987,2.1803,2.1756,2.17646,8250000.0
2008-04-09 22:31:00,2.17841,2.18073,2.17802,2.18073,5500000.0
2008-04-09 22:32:00,2.17834,2.18043,2.17801,2.17882,12750000.0
2008-04-09 22:33:00,2.17745,2.18058,2.17622,2.18038,11000000.0
2008-04-09 22:34:00,2.17922,2.17949,2.17715,2.17723,6880000.0
2008-04-09 22:35:00,2.1784,2.17959,2.17496,2.17496,10500000.0
2008-04-09 22:36:00,2.17991,2.18059,2.17643,2.17742,6380000.0
2008-04-09 22:37:00,2.17693,2.18011,2.17691,2.17691,9250000.0
2008-04-09 22:38:00,2.17962,2.18015,2.17517,2.18015,5260000.0
2008-04-09 22:39:00,2.17818,2.17943,2.17393,2.17703,9750000.0
2008-04-09 22:40:00,2.17701,2.17986,2.17701,2.17981,6760000.0
2008-04-09 22:41:00,2.1797,2.17999,2.17422,2.17921,7500000.0
2008-04-09 22:42:00,2.17994,2.17994,2.17642,2.17866,10130000.0
2008-04-09 22:43:00,2.17614,2.17872,2.17576,2.17746,9380000.0
2008-04-09 22:44:00,2.17514,2.18845,2.17506,2.17806,8000000.0
2008-04-09 22:45:00,2.17931,2.17931,2.17517,2.17843,9380000.0
2008-04-09 22:46:00,2.17868,2.17868,2.17474,2.17558,5130000.0
2008-04-09 22:47:00,2.17912,2.17982,2.17712,2.1797,7250000.0
2008-04-09 22:48:00,2.1782,2.1788,2.17681,2.17864,7630000.0
2008-04-09 22:49:00,2.17872,2.17872,2.17134,2.17134,6250000.0
2008-04-09 22:50:00,2.17766,2.17858,2.17305,2.17841,14500000.0
2008-04-09 22:51:00,2.17729,2.17838,2.17628,2.17838,7500000.0
2008-04-09 22:52:00,2.1753,2.17797,2.1753,2.17606,9250000.0
2008-04-09 22:53:00,2.17816,2.17816,2.17445,2.17445,10250000.0
2008-04-09 22:54:00,2.17725,2.17741,2.17555,2.17674,6250000.0
2008-04-09 22:55:00,2.17606,2.17691,2.17126,2.17691,7630000.0
2008-04-09 22:56:00,2.1763,2.17721,2.17496,2.17496,5630000.0
2008-04-09 22:57:00,2.17946,2.1805,2.17543,2.17543,6750000.0
2008-04-09 22:58:00,2.17366,2.17629,2.17366,2.17614,10750000.0
2008-04-09 22:59:00,2.17387,2.17729,2.17297,2.17674,14000000.0
2008-04-09 23:00:00,2.1782,2.1782,2.1752,2.17614,9500000.0
2008-04-09 23:01:00,2.17198,2.17728,2.17177,2.17728,11500000.0
2008-04-09 23:02:00,2.17315,2.17785,2.17315,2.17785,7750000.0
2008-04-09 23:03:00,2.17585,2.17698,2.17282,2.17565,13500000.0
2008-04-09 23:04:00,2.17447,2.17732,2.17243,2.17732,7000000.0
2008-04-09 23:05:00,2.17652,2.17852,2.17616,2.17768,9630000.0
2008-04-09 23:06:00,2.17842,2.17881,2.17575,2.17575,9250000.0
2008-04-09 23:07:00,2.17442,2.17684,2.17338,2.17684,10250000.0
2008-04-09 23:08:00,2.17262,2.17745,2.17194,2.17669,8500000.0
2008-04-09 23:09:00,2.17633,2.17671,2.17075,2.17412,8880000.0
2008-04-09 23:10:00,2.17266,2.1775,2.17266,2.1775,5630000.0
2008-04-09 23:11:00,2.17706,2.17706,2.17155,2.17472,10000000.0
2008-04-09 23:12:00,2.17235,2.17586,2.17061,2.17061,7750000.0
2008-04-09 23:13:00,2.17437,2.17714,2.17437,2.17618,14500000.0
2008-04-09 23:14:00,2.18026,2.18894,2.17153,2.17475,7010000.0
2008-04-09 23:15:00,2.17607,2.17664,2.17479,2.17625,11630000.0
2008-04-09 23:16:00,2.17589,2.17651,2.1738,2.1738,6750000.0
2008-04-09 23:17:00,2.17176,2.17646,2.17176,2.17612,11630000.0
2008-04-09 23:18:00,2.17687,2.17698,2.17178,2.17489,11750000.0
2008-04-09 23:19:00,2.17538,2.17538,2.16786,2.16786,8750000.0
2008-04-09 23:21:00,2.17735,2.17735,2.17253,2.17469,5750000.0
2008-04-09 23:22:00,2.17504,2.17722,2.17371,2.1746,7250000.0
2008-04-09 23:23:00,2.17125,2.17719,2.17125,2.17656,10250000.0
2008-04-09 23:24:00,2.17404,2.17809,2.17139,2.17261,8250000.0
2008-04-09 23:25:00,2.1749,2.17656,2.17378,2.17428,5750000.0
2008-04-09 23:26:00,2.17534,2.17618,2.17058,2.17614,5750000.0
2008-04-09 23:28:00,2.17271,2.17708,2.17271,2.17504,7750000.0
2008-04-09 23:29:00,2.17532,2.17587,2.16874,2.17229,5250000.0
2008-04-09 23:30:00,2.17703,2.17781,2.17061,2.17371,8000000.0
2008-04-09 23:31:00,2.17543,2.17732,2.17332,2.17501,14000000.0
2008-04-09 23:32:00,2.17695,2.17707,2.17369,2.17457,4000000.0
2008-04-09 23:33:00,2.17284,2.17662,2.17284,2.17564,10000000.0
2008-04-09 23:34:00,2.17555,2.17773,2.1726,2.17646,6250000.0
2008-04-09 23:35:00,2.17597,2.17631,2.17101,2.17631,6630000.0
2008-04-09 23:36:00,2.17661,2.17803,2.17333,2.17654,10500000.0
2008-04-09 23:37:00,2.17625,2.17651,2.17335,2.17573,11000000.0
2008-04-09 23:38:00,2.17706,2.17706,2.17343,2.17449,9000000.0
2008-04-09 23:39:00,2.17798,2.17802,2.17443,2.17779,8130000.0
2008-04-09 23:40:00,2.17552,2.17604,2.1734,2.1734,7380000.0
2008-04-09 23:41:00,2.17088,2.17703,2.17088,2.17666,5250000.0
2008-04-09 23:42:00,2.17317,2.17713,2.17317,2.17713,5250000.0
2008-04-09 23:43:00,2.17567,2.17716,2.17314,2.17423,7750000.0
2008-04-09 23:44:00,2.1734,2.18921,2.1734,2.18075,8000000.0
2008-04-09 23:45:00,2.17458,2.17667,2.17179,2.17667,6250000.0
2008-04-09 23:46:00,2.17445,2.17648,2.17282,2.17648,6750000.0
2008-04-09 23:47:00,2.17621,2.17687,2.17471,2.17585,5500000.0
2008-04-09 23:48:00,2.17035,2.17639,2.17035,2.17639,8750000.0
2008-04-09 23:49:00,2.17375,2.17696,2.17238,2.17518,10250000.0
2008-04-09 23:50:00,2.17717,2.17717,2.17454,2.17454,8750000.0
2008-04-09 23:51:00,2.1755,2.17606,2.17171,2.17531,9380000.0
2008-04-09 23:52:00,2.17425,2.17611,2.17047,2.17047,6500000.0
2008-04-09 23:53:00,2.17461,2.17641,2.17396,2.17429,11250000.0
2008-04-09 23:54:00,2.17514,2.17649,2.17456,2.17469,7750000.0
2008-04-09 23:55:00,2.1773,2.1773,2.17265,2.17691,10500000.0
2008-04-09 23:56:00,2.17442,2.17616,2.1704,2.17182,8500000.0
2008-04-09 23:57:00,2.17419,2.1762,2.17282,2.17466,13000000.0
2008-04-09 23:58:00,2.17426,2.17688,2.17248,2.17684,6250000.0
2008-04-09 23:59:00,2.17444,2.17648,2.16896,2.17648,7500000.0
2008-04-10 00:00:00,2.17381,2.17818,2.17262,2.17667,6750000.0
2008-04-10 00:01:00,2.17647,2.17647,2.17114,2.17511,8250000.0
2008-04-10 00:02:00,2.17487,2.17567,2.17304,2.1748,7250000.0
2008-04-10 00:03:00,2.17628,2.17628,2.17267,2.17447,7500000.0
2008-04-10 00:04:00,2.1763,2.17717,2.17144,2.17717,10500000.0
2008-04-10 00:05:00,2.17571,2.17571,2.17219,2.1743,6000000.0
2008-04-10 00:06:00,2.17697,2.177,2.17135,2.1763,11000000.0
2008-04-10 00:07:00,2.17386,2.17742,2.17386,2.17395,11880000.0
2008-04-10 00:08:00,2.17734,2.17738,2.17377,2.17577,10760000.0
2008-04-10 00:09:00,2.17476,2.1768,2.17144,2.17144,5250000.0
2008-04-10 00:10:00,2.17683,2.17762,2.17305,2.17305,5500000.0
2008-04-10 00:11:00,2.17573,2.17739,2.1734,2.17496,8630000.0
2008-04-10 00:12:00,2.17662,2.17806,2.17574,2.17806,5750000.0
2008-04-10 00:13:00,2.1756,2.17786,2.17475,2.17699,9000000.0
2008-04-10 00:14:00,2.17963,2.19313,2.17775,2.17775,6000000.0
2008-04-10 00:15:00,2.17601,2.17601,2.17393,2.17434,5130000.0
2008-04-10 00:16:00,2.17607,2.17821,2.17555,2.17821,6630000.0
2008-04-10 00:17:00,2.17807,2.17814,2.17439,2.17439,10250000.0
2008-04-10 00:18:00,2.17331,2.17725,2.17331,2.17695,8750000.0
2008-04-10 00:19:00,2.17455,2.17737,2.17427,2.1757,10500000.0
2008-04-10 00:20:00,2.17668,2.17761,2.17357,2.17593,19250000.0
2008-04-10 00:21:00,2.1749,2.17732,2.1749,2.17729,6000000.0
2008-04-10 00:22:00,2.17645,2.17778,2.17589,2.17778,10750000.0
2008-04-10 00:23:00,2.1784,2.1784,2.17298,2.1782,7750000.0
2008-04-10 00:24:00,2.17585,2.17609,2.17424,2.17496,8500000.0
2008-04-10 00:25:00,2.17658,2.1782,2.17248,2.176,11250000.0
2008-04-10 00:26:00,2.17607,2.1775,2.17428,2.17428,9000000.0
2008-04-10 00:27:00,2.17455,2.17766,2.17455,2.17578,8250000.0
2008-04-10 00:28:00,2.17725,2.17821,2.17304,2.17789,9880000.0
2008-04-10 00:29:00,2.17851,2.17851,2.17326,2.17568,7380000.0
2008-04-10 00:30:00,2.17614,2.17836,2.17527,2.17527,10000000.0
2008-04-10 00:31:00,2.17771,2.1782,2.17681,2.17746,6380000.0
2008-04-10 00:32:00,2.17622,2.17763,2.17314,2.17763,10000000.0
2008-04-10 00:33:00,2.17626,2.17822,2.17432,2.17761,6630000.0
2008-04-10 00:34:00,2.176,2.1782,2.17467,2.17674,10250000.0
2008-04-10 00:35:00,2.17705,2.17838,2.17443,2.17838,10500000.0
2008-04-10 00:36:00,2.17843,2.17864,2.17399,2.17399,12250000.0
2008-04-10 00:37:00,2.17204,2.17795,2.17204,2.1779,8380000.0
2008-04-10 00:38:00,2.17386,2.17855,2.17386,2.1784,8630000.0
2008-04-10 00:39:00,2.17778,2.17782,2.175,2.17782,7500000.0
2008-04-10 00:40:00,2.17602,2.17797,2.17602,2.17632,5750000.0
2008-04-10 00:41:00,2.17699,2.1777,2.17455,2.17627,9750000.0
2008-04-10 00:42:00,2.17721,2.17798,2.17294,2.1758,12750000.0
2008-04-10 00:43:00,2.17624,2.1776,2.17365,2.17747,9250000.0
2008-04-10 00:44:00,2.17539,2.19575,2.17477,2.19575,11000000.0
2008-04-10 00:45:00,2.17774,2.17874,2.17304,2.17516,7000000.0
2008-04-10 00:46:00,2.17735,2.17877,2.17237,2.17877,9250000.0
2008-04-10 00:47:00,2.17792,2.17792,2.17454,2.17785,7750000.0
2008-04-10 00:48:00,2.1736,2.17774,2.17204,2.17519,8250000.0
2008-04-10 00:49:00,2.17646,2.17762,2.17198,2.17198,7250000.0
2008-04-10 00:50:00,2.17684,2.17717,2.17593,2.17644,5500000.0
2008-04-10 00:51:00,2.17442,2.17741,2.17401,2.17694,7880000.0
2008-04-10 00:52:00,2.17726,2.17781,2.17595,2.17595,3750000.0
2008-04-10 00:53:00,2.17593,2.17787,2.17424,2.17477,14500000.0
2008-04-10 00:54:00,2.17526,2.17818,2.17425,2.17425,7000000.0
2008-04-10 00:56:00,2.17655,2.17872,2.1738,2.1738,9630000.0
2008-04-10 00:57:00,2.17687,2.17745,2.17534,2.17727,6250000.0
2008-04-10 00:58:00,2.17827,2.1788,2.17448,2.17655,14380000.0
2008-04-10 00:59:00,2.17825,2.17825,2.17275,2.17743,6750000.0
2008-04-10 01:00:00,2.17715,2.17847,2.17356,2.17847,9000000.0
2008-04-10 01:01:00,2.17578,2.17785,2.17451,2.17785,5750000.0
2008-04-10 01:02:00,2.17563,2.17864,2.17563,2.17637,10630000.0
2008-04-10 01:04:00,2.17811,2.17819,2.17711,2.17714,5500000.0
2008-04-10 01:05:00,2.17495,2.1776,2.17334,2.17662,7000000.0
2008-04-10 01:06:00,2.17759,2.17872,2.17619,2.17872,5750000.0
2008-04-10 01:07:00,2.17633,2.17796,2.17337,2.17337,8250000.0
2008-04-10 01:08:00,2.17892,2.17921,2.17714,2.17882,7880000.0
2008-04-10 01:09:00,2.17784,2.17798,2.17529,2.17529,9000000.0
2008-04-10 01:10:00,2.17741,2.17839,2.17611,2.17776,7750000.0
2008-04-10 01:11:00,2.17892,2.17958,2.17439,2.1763,15500000.0
2008-04-10 01:12:00,2.17518,2.17788,2.17518,2.17788,9500000.0
2008-04-10 01:13:00,2.17591,2.17757,2.17503,2.17503,6250000.0
2008-04-10 01:14:00,2.17639,2.17771,2.17133,2.17771,9000000.0
2008-04-10 01:15:00,2.19505,2.19505,2.17695,2.17811,7250000.0
2008-04-10 01:16:00,2.17685,2.17859,2.17551,2.17685,15750000.0
2008-04-10 01:17:00,2.17806,2.17806,2.17404,2.17713,14000000.0
2008-04-10 01:18:00,2.17806,2.17806,2.17222,2.17441,8630000.0
2008-04-10 01:19:00,2.17807,2.17868,2.17622,2.17868,10630000.0
2008-04-10 01:20:00,2.17571,2.17762,2.17571,2.17762,7500000.0
2008-04-10 01:21:00,2.17188,2.17745,2.17155,2.17745,9380000.0
2008-04-10 01:22:00,2.17798,2.17807,2.1734,2.17798,10000000.0
2008-04-10 01:23:00,2.17755,2.17826,2.17318,2.17742,8500000.0
2008-04-10 01:24:00,2.17643,2.17755,2.17416,2.17614,7500000.0
2008-04-10 01:25:00,2.17808,2.17808,2.17357,2.17756,7380000.0
2008-04-10 01:26:00,2.17053,2.17633,2.17053,2.17083,13750000.0
2008-04-10 01:27:00,2.17765,2.17765,2.17372,2.17697,6500000.0
2008-04-10 01:28:00,2.17772,2.17772,2.17476,2.17607,5250000.0
2008-04-10 01:29:00,2.17791,2.17804,2.17354,2.17498,8500000.0
2008-04-10 01:30:00,2.17535,2.17683,2.17067,2.17067,7250000.0
2008-04-10 01:31:00,2.17748,2.17748,2.17023,2.17023,8250000.0
2008-04-10 01:32:00,2.17603,2.17696,2.1728,2.17659,10000000.0
2008-04-10 01:33:00,2.17802,2.17802,2.17188,2.17706,5250000.0
2008-04-10 01:34:00,2.17228,2.17655,2.17228,2.17489,6880000.0
2008-04-10 01:35:00,2.17543,2.17725,2.17387,2.1744,10750000.0
2008-04-10 01:36:00,2.17525,2.17676,2.1738,2.17523,7250000.0
2008-04-10 01:37:00,2.17693,2.17693,2.17521,2.17599,5630000.0
2008-04-10 01:38:00,2.17484,2.17758,2.17455,2.17747,7250000.0
2008-04-10 01:39:00,2.17641,2.17679,2.17169,2.17522,5880000.0
2008-04-10 01:40:00,2.17606,2.17757,2.17436,2.17572,9750000.0
2008-04-10 01:41:00,2.17593,2.17739,2.17319,2.17739,10250000.0
2008-04-10 01:42:00,2.17707,2.17707,2.171,2.17316,7500000.0
2008-04-10 01:43:00,2.17749,2.17749,2.17052,2.17622,15750000.0
2008-04-10 01:44:00,2.17586,2.1775,2.17158,2.17459,14250000.0
2008-04-10 01:45:00,2.17555,2.19336,2.17172,2.17616,13130000.0
2008-04-10 01:46:00,2.17706,2.17754,2.17291,2.17471,11250000.0
2008-04-10 01:47:00,2.17858,2.17858,2.17553,2.17553,11250000.0
2008-04-10 01:48:00,2.17407,2.17788,2.17407,2.1753,7130000.0
2008-04-10 01:49:00,2.17838,2.17838,2.17529,2.17794,13250000.0
2008-04-10 01:50:00,2.17559,2.17855,2.17464,2.17589,10500000.0
2008-04-10 01:51:00,2.17695,2.17751,2.17544,2.17751,5500000.0
2008-04-10 01:52:00,2.17789,2.17922,2.17461,2.17622,11750000.0
2008-04-10 01:53:00,2.17546,2.17898,2.17402,2.17402,7000000.0
2008-04-10 01:54:00,2.17782,2.17782,2.17406,2.17571,8750000.0
2008-04-10 01:55:00,2.17625,2.17967,2.1758,2.17773,18130000.0
2008-04-10 01:56:00,2.17473,2.17759,2.17404,2.17759,6500000.0
2008-04-10 01:57:00,2.17659,2.17762,2.17308,2.17612,16500000.0
2008-04-10 02:00:00,2.1767,2.17754,2.17467,2.17749,7880000.0
2008-04-10 02:01:00,2.17777,2.17784,2.17557,2.17762,9250000.0
2008-04-10 02:02:00,2.17764,2.17775,2.17437,2.17689,8750000.0
2008-04-10 02:03:00,2.17606,2.17713,2.17424,2.17612,7500000.0
2008-04-10 02:04:00,2.17826,2.17826,2.17207,2.17705,19000000.0
2008-04-10 02:05:00,2.17605,2.17747,2.17408,2.1768,10750000.0
2008-04-10 02:06:00,2.17658,2.17772,2.17468,2.1771,7760000.0
2008-04-10 02:07:00,2.17418,2.17737,2.17418,2.17546,9000000.0
2008-04-10 02:08:00,2.17683,2.17721,2.17419,2.17588,6380000.0
2008-04-10 02:09:00,2.17799,2.17799,2.17364,2.17364,6630000.0
2008-04-10 02:10:00,2.17809,2.17809,2.17508,2.17725,5250000.0
2008-04-10 02:11:00,2.17746,2.17778,2.17355,2.17551,14000000.0
2008-04-10 02:12:00,2.17461,2.17709,2.17172,2.17709,9000000.0
2008-04-10 02:13:00,2.17619,2.17635,2.17311,2.17311,12500000.0
2008-04-10 02:14:00,2.1756,2.17712,2.17257,2.17454,8500000.0
2008-04-10 02:15:00,2.17492,2.18922,2.17492,2.17969,5750000.0
2008-04-10 02:16:00,2.17393,2.17666,2.17236,2.17574,7500000.0
2008-04-10 02:17:00,2.17499,2.1772,2.17392,2.17392,5500000.0
2008-04-10 02:18:00,2.17159,2.17735,2.17159,2.17735,5250000.0
2008-04-10 02:19:00,2.17631,2.17706,2.17439,2.17694,7250000.0
2008-04-10 02:20:00,2.17635,2.17743,2.17107,2.17474,5500000.0
2008-04-10 02:21:00,2.17777,2.17777,2.17456,2.17562,8000000.0
2008-04-10 02:22:00,2.1776,2.1776,2.1704,2.17585,13500000.0
2008-04-10 02:23:00,2.1717,2.17475,2.1717,2.17391,7250000.0
2008-04-10 02:24:00,2.17195,2.17409,2.16983,2.17085,10000000.0
2008-04-10 02:25:00,2.17562,2.17562,2.17021,2.17472,7500000.0
2008-04-10 02:26:00,2.1738,2.17432,2.16967,2.17432,9500000.0
2008-04-10 02:27:00,2.17438,2.17525,2.17332,2.17456,9630000.0
2008-04-10 02:28:00,2.17533,2.17533,2.17175,2.17358,10130000.0
2008-04-10 02:29:00,2.17191,2.17386,2.16806,2.16847,8250000.0
2008-04-10 02:30:00,2.17076,2.17502,2.17076,2.1736,10000000.0
2008-04-10 02:31:00,2.17196,2.17484,2.17196,2.17484,6880000.0
2008-04-10 02:32:00,2.17299,2.17664,2.17133,2.17392,10130000.0
2008-04-10 02:33:00,2.17504,2.17557,2.1715,2.17557,7750000.0
2008-04-10 02:34:00,2.17022,2.17527,2.16851,2.17512,10750000.0
2008-04-10 02:35:00,2.17224,2.17549,2.17166,2.17166,5630000.0
2008-04-10 02:36:00,2.17589,2.17589,2.17031,2.17237,12750000.0
2008-04-10 02:37:00,2.1702,2.17509,2.1702,2.17163,14880000.0
2008-04-10 02:38:00,2.17228,2.17614,2.17212,2.17561,9880000.0
2008-04-10 02:39:00,2.17591,2.17591,2.16944,2.17512,13380000.0
2008-04-10 02:40:00,2.17386,2.17591,2.17381,2.17579,8250000.0
2008-04-10 02:41:00,2.17636,2.17636,2.1718,2.1718,12750000.0
2008-04-10 02:42:00,2.17602,2.17682,2.17269,2.17682,7380000.0
2008-04-10 02:43:00,2.17575,2.17609,2.17104,2.17577,10250000.0
2008-04-10 02:44:00,2.17637,2.17637,2.17155,2.1737,5500000.0
2008-04-10 02:45:00,2.17585,2.19092,2.1755,2.179,9250000.0
2008-04-10 02:46:00,2.17432,2.17613,2.17225,2.17584,9000000.0
2008-04-10 02:47:00,2.17507,2.17552,2.17287,2.1743,8250000.0
2008-04-10 02:48:00,2.17597,2.17597,2.17201,2.17459,7750000.0
2008-04-10 02:49:00,2.17433,2.17646,2.17359,2.17618,9500000.0
2008-04-10 02:50:00,2.17562,2.17632,2.17271,2.17588,6000000.0
2008-04-10 02:51:00,2.17535,2.17609,2.17312,2.17609,9500000.0
2008-04-10 02:52:00,2.17048,2.17564,2.17048,2.17423,8250000.0
2008-04-10 02:53:00,2.17529,2.17635,2.17435,2.17635,7130000.0
2008-04-10 02:54:00,2.17661,2.17672,2.17115,2.17472,8630000.0
2008-04-10 02:55:00,2.17343,2.17617,2.16933,2.17405,13000000.0
2008-04-10 02:56:00,2.17373,2.17576,2.16842,2.17576,11380000.0
2008-04-10 02:57:00,2.17254,2.17495,2.16886,2.16886,9000000.0
2008-04-10 02:58:00,2.17382,2.17504,2.17264,2.17313,8750000.0
2008-04-10 02:59:00,2.17023,2.17539,2.1694,2.17539,7500000.0
2008-04-10 03:00:00,2.17519,2.17601,2.17338,2.17435,9630000.0
2008-04-10 03:01:00,2.17291,2.1758,2.17147,2.1758,12630000.0
2008-04-10 03:02:00,2.1755,2.17552,2.17268,2.17308,5500000.0
2008-04-10 03:03:00,2.17345,2.17501,2.17223,2.17329,8250000.0
2008-04-10 03:04:00,2.17259,2.17532,2.17161,2.1721,9750000.0
2008-04-10 03:05:00,2.17599,2.17599,2.17203,2.17503,6500000.0
2008-04-10 03:06:00,2.17362,2.17686,2.17024,2.17591,15000000.0
2008-04-10 03:07:00,2.17482,2.17608,2.17008,2.17608,7500000.0
2008-04-10 03:08:00,2.17602,2.17602,2.17186,2.17186,12000000.0
2008-04-10 03:09:00,2.17371,2.17616,2.17305,2.1759,7500000.0
2008-04-10 03:10:00,2.17337,2.17614,2.17177,2.17486,6000000.0
2008-04-10 03:11:00,2.17358,2.17652,2.16951,2.16951,5250000.0
2008-04-10 03:12:00,2.17652,2.17663,2.17215,2.17458,6000000.0
2008-04-10 03:13:00,2.1739,2.17648,2.17251,2.17317,10000000.0
2008-04-10 03:14:00,2.17653,2.17723,2.17294,2.17314,10500000.0
2008-04-10 03:15:00,2.1818,2.18948,2.17002,2.17002,5630000.0
2008-04-10 03:16:00,2.17548,2.17561,2.16867,2.16867,9630000.0
2008-04-10 03:17:00,2.1763,2.1763,2.17086,2.17542,11250000.0
2008-04-10 03:18:00,2.17291,2.175,2.17119,2.17201,6750000.0
2008-04-10 03:19:00,2.17455,2.17455,2.16907,2.17359,5500000.0
2008-04-10 03:20:00,2.1701,2.17427,2.16977,2.17093,7000000.0
2008-04-10 03:21:00,2.17604,2.17676,2.17277,2.17293,8500000.0
2008-04-10 03:22:00,2.17498,2.17498,2.17252,2.17252,7000000.0
2008-04-10 03:23:00,2.17508,2.17571,2.16993,2.17445,8250000.0
2008-04-10 03:24:00,2.17438,2.17438,2.16963,2.17388,5750000.0
2008-04-10 03:25:00,2.17248,2.17365,2.1676,2.17127,6750000.0
2008-04-10 03:26:00,2.17172,2.17447,2.1685,2.17338,8260000.0
2008-04-10 03:27:00,2.17427,2.17508,2.17113,2.17441,14500000.0
2008-04-10 03:28:00,2.17408,2.17408,2.1686,2.17018,8380000.0
2008-04-10 03:29:00,2.17358,2.17545,2.17074,2.17521,12250000.0
2008-04-10 03:30:00,2.17323,2.17512,2.16903,2.17195,16750000.0
2008-04-10 03:31:00,2.17328,2.17439,2.1729,2.1729,6250000.0
2008-04-10 03:32:00,2.17211,2.17456,2.17011,2.17237,9000000.0
2008-04-10 03:33:00,2.17558,2.17558,2.17158,2.17158,6750000.0
2008-04-10 03:34:00,2.17026,2.17418,2.17026,2.17138,10000000.0
2008-04-10 03:35:00,2.17432,2.175,2.17257,2.17464,7380000.0
2008-04-10 03:36:00,2.1753,2.17533,2.16863,2.17292,6750000.0
2008-04-10 03:37:00,2.17319,2.17397,2.17196,2.17196,5750000.0
2008-04-10 03:38:00,2.17173,2.17442,2.16723,2.17442,7000000.0
2008-04-10 03:39:00,2.17538,2.17538,2.17077,2.17077,7750000.0
2008-04-10 03:40:00,2.17088,2.17415,2.17088,2.17261,10750000.0
2008-04-10 03:41:00,2.17486,2.17611,2.17357,2.17538,5750000.0
2008-04-10 03:42:00,2.17418,2.17552,2.17095,2.17354,6500000.0
2008-04-10 03:43:00,2.17138,2.17499,2.17088,2.1711,8000000.0
2008-04-10 03:44:00,2.17529,2.17579,2.17226,2.17229,7000000.0
2008-04-10 03:45:00,2.17365,2.17658,2.17203,2.17425,9750000.0
2008-04-10 03:46:00,2.17356,2.18851,2.17356,2.17954,9250000.0
2008-04-10 03:47:00,2.17625,2.17625,2.173,2.17583,7750000.0
2008-04-10 03:48:00,2.17384,2.175,2.17183,2.17333,10000000.0
2008-04-10 03:49:00,2.17382,2.17671,2.17086,2.17361,9250000.0
2008-04-10 03:50:00,2.17223,2.17607,2.16978,2.16978,10380000.0
2008-04-10 03:51:00,2.17645,2.17743,2.17242,2.17449,7880000.0
2008-04-10 03:52:00,2.17462,2.17565,2.17009,2.17009,6750000.0
2008-04-10 03:53:00,2.17378,2.17719,2.17088,2.17415,9250000.0
2008-04-10 03:54:00,2.17405,2.18004,2.17144,2.17772,14130000.0
2008-04-10 03:55:00,2.17423,2.1759,2.1717,2.1717,9880000.0
2008-04-10 03:56:00,2.17591,2.17597,2.17194,2.17197,12630000.0
2008-04-10 03:57:00,2.17524,2.17728,2.17451,2.17645,10250000.0
2008-04-10 03:58:00,2.1737,2.17715,2.17334,2.17609,7250000.0
2008-04-10 03:59:00,2.17624,2.17759,2.17483,2.17622,8880000.0
2008-04-10 04:00:00,2.17249,2.1763,2.17229,2.17477,9380000.0
2008-04-10 04:01:00,2.17425,2.17597,2.17114,2.17491,8500000.0
2008-04-10 04:02:00,2.1751,2.17673,2.17215,2.17654,14760000.0
2008-04-10 04:03:00,2.1711,2.1767,2.1711,2.17574,5250000.0
2008-04-10 04:04:00,2.17408,2.1764,2.17404,2.1764,7750000.0
2008-04-10 04:05:00,2.17506,2.17712,2.1737,2.17528,8500000.0
2008-04-10 04:06:00,2.17493,2.17704,2.16962,2.17438,10000000.0
2008-04-10 04:07:00,2.17141,2.1766,2.17141,2.17638,9130000.0
2008-04-10 04:08:00,2.174,2.1775,2.1716,2.1775,6000000.0
2008-04-10 04:09:00,2.17566,2.17574,2.16972,2.17574,9000000.0
2008-04-10 04:10:00,2.17044,2.17515,2.17044,2.17445,7380000.0
2008-04-10 04:11:00,2.17439,2.1746,2.17272,2.17364,7500000.0
2008-04-10 04:12:00,2.17408,2.17487,2.17046,2.17369,7630000.0
2008-04-10 04:13:00,2.17623,2.17656,2.17155,2.17155,9250000.0
2008-04-10 04:14:00,2.17219,2.17607,2.17153,2.17607,6880000.0
2008-04-10 04:15:00,2.17291,2.17596,2.17291,2.17448,10500000.0
2008-04-10 04:16:00,2.17994,2.18692,2.17497,2.17573,8750000.0
2008-04-10 04:17:00,2.17397,2.17588,2.16908,2.17563,7250000.0
2008-04-10 04:18:00,2.17323,2.17607,2.17243,2.17524,10750000.0
2008-04-10 04:20:00,2.17443,2.17574,2.1698,2.1698,6750000.0
2008-04-10 04:21:00,2.17394,2.17655,2.17293,2.17655,6750000.0
2008-04-10 04:22:00,2.17589,2.17731,2.17406,2.17578,8250000.0
2008-04-10 04:23:00,2.17407,2.17633,2.17104,2.17633,8500000.0
2008-04-10 04:24:00,2.17454,2.17651,2.17246,2.1764,10750000.0
2008-04-10 04:25:00,2.1753,2.17731,2.17109,2.17731,7000000.0
2008-04-10 04:26:00,2.17552,2.17755,2.17274,2.17637,5250000.0
2008-04-10 04:27:00,2.17325,2.17642,2.1718,2.17328,7380000.0
2008-04-10 04:28:00,2.17519,2.17698,2.17253,2.17253,9000000.0
2008-04-10 04:29:00,2.17704,2.17704,2.16988,2.17624,6750000.0
2008-04-10 04:30:00,2.17626,2.18075,2.17439,2.1776,6250000.0
2008-04-10 04:31:00,2.17629,2.17629,2.17164,2.17596,6500000.0
2008-04-10 04:32:00,2.17483,2.17632,2.1742,2.17632,5250000.0
2008-04-10 04:33:00,2.17088,2.17667,2.17088,2.17296,7750000.0
2008-04-10 04:34:00,2.17228,2.17731,2.17228,2.17673,6500000.0
2008-04-10 04:35:00,2.17568,2.17571,2.17208,2.17559,6380000.0
2008-04-10 04:36:00,2.17531,2.17714,2.17005,2.17714,9500000.0
2008-04-10 04:37:00,2.17705,2.17705,2.17227,2.17425,8880000.0
2008-04-10 04:38:00,2.17485,2.17683,2.17396,2.17475,6630000.0
2008-04-10 04:39:00,2.17645,2.17749,2.17329,2.17749,9630000.0
2008-04-10 04:40:00,2.17359,2.17583,2.17244,2.17353,7000000.0
2008-04-10 04:41:00,2.1745,2.1772,2.17431,2.17718,6250000.0
2008-04-10 04:42:00,2.17519,2.17746,2.17415,2.17746,5500000.0
2008-04-10 04:43:00,2.17479,2.17602,2.17158,2.17486,11000000.0
2008-04-10 04:44:00,2.17428,2.1777,2.17133,2.17303,8630000.0
2008-04-10 04:45:00,2.1726,2.17531,2.17041,2.17531,6250000.0
2008-04-10 04:46:00,2.17567,2.19548,2.17567,2.19548,6250000.0
2008-04-10 04:47:00,2.17641,2.17681,2.17049,2.17438,8000000.0
2008-04-10 04:48:00,2.17385,2.17731,2.17375,2.17558,11380000.0
2008-04-10 04:49:00,2.17522,2.17577,2.17376,2.17558,8250000.0
2008-04-10 04:50:00,2.17395,2.1759,2.17334,2.17533,7000000.0
2008-04-10 04:51:00,2.17635,2.17793,2.17467,2.17764,10000000.0
2008-04-10 04:52:00,2.17468,2.17717,2.17355,2.17565,8000000.0
2008-04-10 04:53:00,2.17528,2.17748,2.17417,2.17417,8250000.0
2008-04-10 04:54:00,2.17194,2.1775,2.17194,2.17522,6880000.0
2008-04-10 04:55:00,2.17859,2.17859,2.17215,2.1775,9000000.0
2008-04-10 04:56:00,2.1763,2.178,2.17282,2.17593,7260000.0
2008-04-10 04:57:00,2.1778,2.1778,2.17271,2.1769,5880000.0
2008-04-10 04:58:00,2.17901,2.17901,2.17317,2.17745,10380000.0
2008-04-10 04:59:00,2.17633,2.17634,2.17129,2.17544,7380000.0
2008-04-10 05:00:00,2.17552,2.17743,2.1745,2.17494,6880000.0
2008-04-10 05:01:00,2.17329,2.1773,2.17139,2.1773,5630000.0
2008-04-10 05:02:00,2.17591,2.17852,2.17362,2.17738,7500000.0
2008-04-10 05:03:00,2.17639,2.17726,2.1717,2.17502,7880000.0
2008-04-10 05:04:00,2.17351,2.17636,2.17231,2.17452,6880000.0
2008-04-10 05:05:00,2.17735,2.17735,2.17282,2.17412,7250000.0
2008-04-10 05:06:00,2.17529,2.17664,2.17119,2.174,8130000.0
2008-04-10 05:07:00,2.17721,2.17721,2.17219,2.17367,5750000.0
2008-04-10 05:08:00,2.17698,2.17698,2.17051,2.17258,10630000.0
2008-04-10 05:09:00,2.17578,2.17638,2.17092,2.17418,10250000.0
2008-04-10 05:10:00,2.17152,2.17755,2.17152,2.17442,7750000.0
2008-04-10 05:11:00,2.17639,2.1773,2.17315,2.17315,8000000.0
2008-04-10 05:12:00,2.17429,2.17689,2.17011,2.17689,5880000.0
2008-04-10 05:13:00,2.17727,2.17727,2.17145,2.1735,5750000.0
2008-04-10 05:14:00,2.17504,2.17679,2.17298,2.17388,9250000.0
2008-04-10 05:15:00,2.17749,2.17749,2.17019,2.17585,8250000.0
2008-04-10 05:16:00,2.17441,2.18957,2.17092,2.17092,8380000.0
2008-04-10 05:17:00,2.17323,2.17688,2.17323,2.17418,5750000.0
2008-04-10 05:18:00,2.17395,2.17715,2.17281,2.17715,5630000.0
2008-04-10 05:19:00,2.17434,2.17677,2.17333,2.17677,6380000.0
2008-04-10 05:20:00,2.17096,2.1764,2.17096,2.17271,5880000.0
2008-04-10 05:21:00,2.17568,2.17724,2.17357,2.17663,7750000.0
2008-04-10 05:22:00,2.17097,2.17643,2.17097,2.17413,12000000.0
2008-04-10 05:23:00,2.17779,2.17779,2.17432,2.17432,5130000.0
2008-04-10 05:24:00,2.17361,2.17694,2.17107,2.17694,9130000.0
2008-04-10 05:26:00,2.17188,2.17616,2.17188,2.17586,8250000.0
2008-04-10 05:27:00,2.1768,2.17815,2.1757,2.1757,7880000.0
2008-04-10 05:28:00,2.17482,2.17708,2.17059,2.17369,9250000.0
2008-04-10 05:29:00,2.17697,2.17712,2.17281,2.17356,8250000.0
2008-04-10 05:30:00,2.1749,2.17685,2.1727,2.17458,8380000.0
2008-04-10 05:31:00,2.17562,2.1766,2.17353,2.17516,9000000.0
2008-04-10 05:32:00,2.17346,2.17654,2.17268,2.17268,6250000.0
2008-04-10 05:33:00,2.17445,2.17672,2.17231,2.17672,8000000.0
2008-04-10 05:34:00,2.1761,2.1767,2.17312,2.17312,12880000.0
2008-04-10 05:35:00,2.17492,2.17734,2.17254,2.17734,6750000.0
2008-04-10 05:36:00,2.1715,2.17696,2.1715,2.17637,7250000.0
2008-04-10 05:37:00,2.17517,2.17726,2.17261,2.17389,8750000.0
2008-04-10 05:38:00,2.17564,2.17664,2.17445,2.17445,7130000.0
2008-04-10 05:39:00,2.17333,2.17709,2.17308,2.17308,9000000.0
2008-04-10 05:40:00,2.17591,2.17603,2.17409,2.17502,10000000.0
2008-04-10 05:41:00,2.17551,2.17686,2.17351,2.17351,8130000.0
2008-04-10 05:42:00,2.17318,2.17605,2.17067,2.17512,11250000.0
2008-04-10 05:43:00,2.17572,2.17756,2.17447,2.17756,6000000.0
2008-04-10 05:44:00,2.17801,2.17924,2.16956,2.16956,9750000.0
2008-04-10 05:45:00,2.17453,2.17644,2.17453,2.17564,5500000.0
2008-04-10 05:46:00,2.18209,2.18869,2.16912,2.17418,6750000.0
2008-04-10 05:47:00,2.17543,2.17543,2.17233,2.17233,7880000.0
2008-04-10 05:48:00,2.17242,2.17567,2.17209,2.17209,7750000.0
2008-04-10 05:49:00,2.1724,2.17412,2.16834,2.17209,10750000.0
2008-04-10 05:50:00,2.17203,2.17582,2.17079,2.17582,11000000.0
2008-04-10 05:51:00,2.17368,2.17504,2.17314,2.17327,8250000.0
2008-04-10 05:52:00,2.17323,2.17508,2.17183,2.17183,9140000.0
2008-04-10 05:53:00,2.17479,2.17479,2.17076,2.17142,7630000.0
2008-04-10 05:54:00,2.16828,2.17405,2.16828,2.17339,5500000.0
2008-04-10 05:55:00,2.17277,2.17443,2.17063,2.17063,6750000.0
2008-04-10 05:56:00,2.17482,2.17532,2.17024,2.17413,10000000.0
2008-04-10 05:57:00,2.17477,2.17646,2.17191,2.17646,10000000.0
2008-04-10 05:58:00,2.17534,2.17534,2.17206,2.17206,8000000.0
2008-04-10 05:59:00,2.17259,2.17539,2.17217,2.17263,8630000.0
2008-04-10 06:00:00,2.17145,2.17618,2.17092,2.17381,9000000.0
2008-04-10 06:01:00,2.17303,2.17578,2.17197,2.17578,6250000.0
2008-04-10 06:02:00,2.17243,2.17572,2.17118,2.17118,9130000.0
2008-04-10 06:03:00,2.1726,2.17632,2.17181,2.17423,5250000.0
2008-04-10 06:04:00,2.17333,2.1767,2.16919,2.17242,7880000.0
2008-04-10 06:05:00,2.17717,2.17717,2.17296,2.17463,8750000.0
2008-04-10 06:06:00,2.17266,2.17732,2.17266,2.1771,7000000.0
2008-04-10 06:07:00,2.17448,2.17684,2.17045,2.17529,5250000.0
2008-04-10 06:08:00,2.17361,2.17523,2.17302,2.17302,5750000.0
2008-04-10 06:09:00,2.17522,2.17539,2.17152,2.17234,5500000.0
2008-04-10 06:10:00,2.17096,2.17669,2.17096,2.17607,7750000.0
2008-04-10 06:11:00,2.17693,2.17813,2.17255,2.17589,12630000.0
2008-04-10 06:12:00,2.17321,2.17609,2.17264,2.17609,7750000.0
2008-04-10 06:13:00,2.17523,2.17707,2.17221,2.17707,9630000.0
2008-04-10 06:14:00,2.17302,2.17652,2.17302,2.17652,8750000.0
2008-04-10 06:15:00,2.17326,2.17545,2.17326,2.17491,5750000.0
2008-04-10 06:16:00,2.17607,2.19532,2.17512,2.19532,10750000.0
2008-04-10 06:17:00,2.17446,2.17553,2.1734,2.17365,7130000.0
2008-04-10 06:18:00,2.17216,2.17647,2.17216,2.17243,6250000.0
2008-04-10 06:19:00,2.17657,2.17657,2.17357,2.17565,5500000.0
2008-04-10 06:20:00,2.17561,2.17561,2.17213,2.1733,8880000.0
2008-04-10 06:21:00,2.17235,2.17584,2.17235,2.17437,8750000.0
2008-04-10 06:22:00,2.17623,2.17623,2.16989,2.17616,9500000.0
2008-04-10 06:23:00,2.17413,2.17586,2.17362,2.17586,7000000.0
2008-04-10 06:24:00,2.17527,2.17709,2.17093,2.17093,8750000.0
2008-04-10 06:25:00,2.17487,2.17616,2.17324,2.17411,9000000.0
2008-04-10 06:26:00,2.17347,2.17578,2.17177,2.17578,5750000.0
2008-04-10 06:27:00,2.17381,2.17669,2.17051,2.17363,7000000.0
2008-04-10 06:28:00,2.17408,2.17712,2.17363,2.17433,8130000.0
2008-04-10 06:29:00,2.17578,2.17578,2.16966,2.17378,10500000.0
2008-04-10 06:30:00,2.17538,2.17538,2.17032,2.17275,8250000.0
2008-04-10 06:31:00,2.17527,2.17591,2.17196,2.17419,6250000.0
2008-04-10 06:32:00,2.17126,2.1757,2.17126,2.17385,6750000.0
2008-04-10 06:33:00,2.17499,2.17589,2.1699,2.17331,8500000.0
2008-04-10 06:34:00,2.17371,2.17645,2.17121,2.17645,8250000.0
2008-04-10 06:35:00,2.17224,2.17437,2.17153,2.17355,7010000.0
2008-04-10 06:36:00,2.17342,2.17607,2.17313,2.17559,5750000.0
2008-04-10 06:37:00,2.17396,2.1775,2.17101,2.17101,9500000.0
2008-04-10 06:38:00,2.17198,2.17477,2.17147,2.17351,10130000.0
2008-04-10 06:39:00,2.17349,2.17457,2.1706,2.17334,12250000.0
2008-04-10 06:40:00,2.17551,2.17551,2.17265,2.17523,7880000.0
2008-04-10 06:41:00,2.17534,2.1757,2.17066,2.1757,7250000.0
2008-04-10 06:42:00,2.17452,2.17652,2.17011,2.17019,7880000.0
2008-04-10 06:43:00,2.17144,2.17593,2.17144,2.17355,6500000.0
2008-04-10 06:44:00,2.17559,2.17559,2.17012,2.17448,8750000.0
2008-04-10 06:45:00,2.1691,2.17597,2.1691,2.17597,8250000.0
2008-04-10 06:46:00,2.17486,2.17511,2.17046,2.17456,11500000.0
2008-04-10 06:47:00,2.17517,2.19085,2.17501,2.17501,5500000.0
2008-04-10 06:48:00,2.17297,2.17385,2.17057,2.17191,6500000.0
2008-04-10 06:49:00,2.17092,2.1746,2.17092,2.1746,7000000.0
2008-04-10 06:50:00,2.17235,2.17552,2.17111,2.17411,8630000.0
2008-04-10 06:51:00,2.17431,2.17431,2.17037,2.17064,10000000.0
2008-04-10 06:52:00,2.17299,2.17374,2.16985,2.17134,9380000.0
2008-04-10 06:53:00,2.17101,2.17425,2.17029,2.1724,8250000.0
2008-04-10 06:54:00,2.17086,2.17449,2.1691,2.17279,6250000.0
2008-04-10 06:55:00,2.17227,2.17371,2.16973,2.17219,10880000.0
2008-04-10 06:56:00,2.17395,2.17494,2.17283,2.17484,9500000.0
2008-04-10 06:57:00,2.17119,2.17513,2.17119,2.17285,12750000.0
2008-04-10 06:58:00,2.17221,2.17482,2.17124,2.17353,8500000.0
2008-04-10 06:59:00,2.1741,2.17506,2.17213,2.17216,7500000.0
2008-04-10 07:00:00,2.17466,2.17824,2.17234,2.17395,9630000.0
2008-04-10 07:01:00,2.17323,2.17525,2.17028,2.17412,8000000.0
2008-04-10 07:02:00,2.17522,2.17539,2.16887,2.17539,11130000.0
2008-04-10 07:03:00,2.17375,2.17626,2.17266,2.17266,5500000.0
2008-04-10 07:04:00,2.17628,2.17628,2.16976,2.1741,10000000.0
2008-04-10 07:05:00,2.17428,2.17653,2.17202,2.17653,7500000.0
2008-04-10 07:06:00,2.17299,2.17601,2.17143,2.17532,7130000.0
2008-04-10 07:07:00,2.17439,2.17596,2.16941,2.17313,6000000.0
2008-04-10 07:08:00,2.17289,2.17528,2.16911,2.17016,7630000.0
2008-04-10 07:09:00,2.17521,2.17521,2.17052,2.17356,13000000.0
2008-04-10 07:10:00,2.17451,2.17482,2.16999,2.1743,9750000.0
2008-04-10 07:11:00,2.17341,2.1759,2.17124,2.17515,5250000.0
2008-04-10 07:12:00,2.17529,2.17529,2.1704,2.17472,9750000.0
2008-04-10 07:13:00,2.17526,2.1758,2.17216,2.1742,7000000.0
2008-04-10 07:14:00,2.17616,2.17682,2.17415,2.17548,5250000.0
2008-04-10 07:15:00,2.17636,2.17636,2.1707,2.17555,14500000.0
2008-04-10 07:16:00,2.17443,2.17616,2.16963,2.17616,9000000.0
2008-04-10 07:17:00,2.1802,2.18921,2.1762,2.1762,9250000.0
2008-04-10 07:18:00,2.17412,2.17507,2.17306,2.17317,9250000.0
2008-04-10 07:19:00,2.17551,2.17631,2.17079,2.17086,12250000.0
2008-04-10 07:20:00,2.16943,2.17628,2.16943,2.17555,5500000.0
2008-04-10 07:21:00,2.17415,2.17545,2.17174,2.17545,12750000.0
2008-04-10 07:22:00,2.17364,2.17618,2.17197,2.1752,9750000.0
2008-04-10 07:23:00,2.17504,2.17591,2.17335,2.17335,6750000.0
2008-04-10 07:24:00,2.17643,2.17643,2.17182,2.17371,5500000.0
2008-04-10 07:25:00,2.17283,2.17638,2.17246,2.17246,6250000.0
2008-04-10 07:26:00,2.16932,2.17551,2.16866,2.17239,9380000.0
2008-04-10 07:27:00,2.17243,2.1763,2.17243,2.17571,10000000.0
2008-04-10 07:28:00,2.1735,2.17694,2.1732,2.1732,7000000.0
2008-04-10 07:29:00,2.17373,2.17586,2.17152,2.17476,14260000.0
2008-04-10 07:30:00,2.17587,2.17596,2.17207,2.17304,10750000.0
2008-04-10 07:31:00,2.17326,2.17584,2.17091,2.17392,5750000.0
2008-04-10 07:32:00,2.17095,2.17629,2.16995,2.17629,7000000.0
2008-04-10 07:33:00,2.17032,2.17631,2.16949,2.17557,12250000.0
2008-04-10 07:34:00,2.17424,2.17675,2.17169,2.17445,11750000.0
2008-04-10 07:35:00,2.17307,2.17674,2.17307,2.17613,12260000.0
2008-04-10 07:36:00,2.16937,2.17571,2.16937,2.17541,8010000.0
2008-04-10 07:37:00,2.17278,2.1763,2.17278,2.17546,6500000.0
2008-04-10 07:38:00,2.1735,2.17697,2.17065,2.17697,12250000.0
2008-04-10 07:39:00,2.1739,2.17668,2.17233,2.17489,11750000.0
2008-04-10 07:40:00,2.17256,2.17639,2.16923,2.17479,9880000.0
2008-04-10 07:41:00,2.17451,2.17568,2.17214,2.17568,8500000.0
2008-04-10 07:42:00,2.17202,2.17608,2.17055,2.17055,11750000.0
2008-04-10 07:43:00,2.17554,2.17554,2.1705,2.1705,7750000.0
2008-04-10 07:44:00,2.17278,2.17565,2.17216,2.17352,11750000.0
2008-04-10 07:45:00,2.17288,2.17465,2.17145,2.1725,13880000.0
2008-04-10 07:46:00,2.17488,2.17488,2.16917,2.17426,11130000.0
2008-04-10 07:47:00,2.17411,2.19003,2.17404,2.17733,6250000.0
2008-04-10 07:48:00,2.17474,2.1752,2.1703,2.17292,9000000.0
2008-04-10 07:49:00,2.17463,2.17481,2.17126,2.17369,10750000.0
2008-04-10 07:50:00,2.17331,2.17502,2.16943,2.17295,10000000.0
2008-04-10 07:51:00,2.17448,2.17506,2.17216,2.17503,8500000.0
2008-04-10 07:52:00,2.17344,2.17496,2.17089,2.17089,11250000.0
2008-04-10 07:53:00,2.17195,2.17402,2.17003,2.17333,8500000.0
2008-04-10 07:54:00,2.17449,2.17532,2.17054,2.17444,9890000.0
2008-04-10 07:55:00,2.17192,2.17618,2.17192,2.17618,6000000.0
2008-04-10 07:56:00,2.17398,2.17518,2.17245,2.17285,7000000.0
2008-04-10 07:57:00,2.17534,2.17539,2.17158,2.17197,8000000.0
2008-04-10 07:58:00,2.17168,2.17354,2.1711,2.17142,9750000.0
2008-04-10 07:59:00,2.1744,2.1744,2.17094,2.17403,10250000.0
2008-04-10 08:00:00,2.17415,2.17415,2.17176,2.17352,7750000.0
2008-04-10 08:01:00,2.17452,2.17567,2.17019,2.17166,10250000.0
2008-04-10 08:02:00,2.17221,2.17738,2.17221,2.17738,16000000.0
2008-04-10 08:03:00,2.17601,2.17607,2.17241,2.17326,9130000.0
2008-04-10 08:04:00,2.17595,2.17595,2.17313,2.17526,10000000.0
2008-04-10 08:05:00,2.17279,2.17678,2.17279,2.17337,6500000.0
2008-04-10 08:06:00,2.17139,2.17593,2.171,2.17543,9250000.0
2008-04-10 08:07:00,2.17374,2.17658,2.17271,2.17476,7250000.0
2008-04-10 08:08:00,2.17467,2.17574,2.17108,2.17563,8250000.0
2008-04-10 08:09:00,2.1762,2.1762,2.17002,2.17559,8750000.0
2008-04-10 08:10:00,2.17276,2.17721,2.17137,2.17607,6130000.0
2008-04-10 08:11:00,2.17606,2.17663,2.17257,2.17599,6250000.0
2008-04-10 08:12:00,2.17645,2.1776,2.17421,2.17421,11750000.0
2008-04-10 08:13:00,2.17758,2.17758,2.17428,2.17624,8250000.0
2008-04-10 08:14:00,2.17734,2.17734,2.17067,2.1769,15250000.0
2008-04-10 08:15:00,2.17546,2.17789,2.17319,2.17594,11000000.0
2008-04-10 08:16:00,2.17609,2.17761,2.1737,2.17536,6750000.0
2008-04-10 08:17:00,2.17788,2.19191,2.17701,2.18013,7500000.0
2008-04-10 08:18:00,2.17474,2.1779,2.17138,2.1779,7500000.0
2008-04-10 08:19:00,2.17807,2.17807,2.1757,2.17794,8250000.0
2008-04-10 08:20:00,2.17742,2.17791,2.17245,2.17386,6000000.0
2008-04-10 08:21:00,2.1741,2.17655,2.1741,2.17426,8500000.0
2008-04-10 08:22:00,2.17635,2.1767,2.17193,2.17632,8750000.0
2008-04-10 08:23:00,2.17732,2.17732,2.17306,2.17412,5500000.0
2008-04-10 08:24:00,2.17648,2.17656,2.17222,2.17595,10130000.0
2008-04-10 08:25:00,2.1748,2.17506,2.17147,2.17471,11630000.0
2008-04-10 08:26:00,2.17426,2.17641,2.17032,2.17641,8750000.0
2008-04-10 08:27:00,2.17637,2.17674,2.17167,2.17604,7380000.0
2008-04-10 08:28:00,2.17575,2.17625,2.17077,2.17441,13500000.0
2008-04-10 08:29:00,2.17412,2.17576,2.17052,2.17052,7500000.0
2008-04-10 08:30:00,2.17364,2.17558,2.17013,2.17558,15000000.0
2008-04-10 08:31:00,2.17391,2.1766,2.17215,2.17618,6000000.0
2008-04-10 08:32:00,2.17341,2.17625,2.17281,2.17281,5750000.0
2008-04-10 08:33:00,2.17371,2.17747,2.17266,2.17589,6380000.0
2008-04-10 08:34:00,2.17423,2.17611,2.17073,2.17611,5500000.0
2008-04-10 08:35:00,2.17513,2.17743,2.17143,2.17743,7750000.0
2008-04-10 08:36:00,2.17724,2.1776,2.17439,2.17666,10250000.0
2008-04-10 08:37:00,2.17537,2.17597,2.17221,2.17422,7630000.0
2008-04-10 08:38:00,2.17598,2.17972,2.17128,2.17538,8250000.0
2008-04-10 08:39:00,2.1747,2.17705,2.1722,2.17686,7750000.0
2008-04-10 08:40:00,2.17043,2.17546,2.17043,2.1742,8510000.0
2008-04-10 08:41:00,2.17384,2.17789,2.17384,2.17679,11750000.0
2008-04-10 08:42:00,2.17565,2.17662,2.17453,2.17453,9380000.0
2008-04-10 08:43:00,2.17384,2.17696,2.17215,2.17461,16000000.0
2008-04-10 08:44:00,2.17036,2.17629,2.16983,2.17459,10750000.0
2008-04-10 08:45:00,2.17495,2.17652,2.17189,2.17189,9140000.0
2008-04-10 08:46:00,2.17644,2.17706,2.17443,2.17706,5130000.0
2008-04-10 08:47:00,2.17333,2.19054,2.17333,2.17966,6250000.0
2008-04-10 08:48:00,2.17602,2.17642,2.17131,2.1758,12250000.0
2008-04-10 08:49:00,2.17377,2.17657,2.17131,2.17645,5750000.0
2008-04-10 08:50:00,2.17434,2.17581,2.1732,2.17457,6250000.0
2008-04-10 08:51:00,2.17615,2.17642,2.17237,2.17237,8500000.0
2008-04-10 08:52:00,2.17046,2.17599,2.17046,2.17446,8130000.0
2008-04-10 08:53:00,2.17524,2.17575,2.16831,2.16831,9250000.0
2008-04-10 08:54:00,2.17748,2.17748,2.17355,2.17433,7000000.0
2008-04-10 08:55:00,2.17506,2.17783,2.17309,2.17748,5630000.0
2008-04-10 08:56:00,2.17595,2.17684,2.17382,2.17382,6010000.0
2008-04-10 08:57:00,2.16911,2.17575,2.16885,2.17575,10380000.0
2008-04-10 08:58:00,2.17667,2.17754,2.17517,2.17754,5750000.0
2008-04-10 08:59:00,2.17788,2.17788,2.17206,2.17506,11750000.0
2008-04-10 09:00:00,2.17805,2.17805,2.17299,2.17487,7750000.0
2008-04-10 09:01:00,2.17729,2.17777,2.17246,2.17246,12500000.0
2008-04-10 09:02:00,2.17599,2.17795,2.17107,2.17795,11630000.0
2008-04-10 09:03:00,2.17473,2.17716,2.17227,2.1769,11630000.0
2008-04-10 09:04:00,2.17654,2.17712,2.17322,2.17401,6880000.0
2008-04-10 09:05:00,2.17549,2.1769,2.17288,2.1745,15130000.0
2008-04-10 09:06:00,2.17635,2.17635,2.17309,2.17623,9250000.0
2008-04-10 09:07:00,2.17644,2.17644,2.1705,2.17544,6510000.0
2008-04-10 09:08:00,2.16965,2.17638,2.16965,2.1763,15250000.0
2008-04-10 09:09:00,2.17649,2.17649,2.17282,2.17311,11250000.0
2008-04-10 09:10:00,2.17604,2.1769,2.17501,2.1769,8500000.0
2008-04-10 09:11:00,2.17574,2.17664,2.17459,2.17664,10750000.0
2008-04-10 09:12:00,2.17707,2.17769,2.17094,2.17769,7250000.0
2008-04-10 09:13:00,2.17577,2.17686,2.17082,2.17594,10750000.0
2008-04-10 09:14:00,2.1747,2.17581,2.17025,2.17547,7500000.0
2008-04-10 09:15:00,2.17515,2.17708,2.17294,2.17635,12880000.0
2008-04-10 09:16:00,2.17526,2.1774,2.16846,2.17641,10630000.0
2008-04-10 09:17:00,2.17525,2.17593,2.17103,2.17422,8000000.0
2008-04-10 09:18:00,2.17953,2.18952,2.17527,2.17533,7750000.0
2008-04-10 09:19:00,2.17679,2.17679,2.17,2.17419,8250000.0
2008-04-10 09:20:00,2.17507,2.17704,2.17272,2.1752,7750000.0
2008-04-10 09:21:00,2.1755,2.17688,2.16946,2.17636,15000000.0
2008-04-10 09:22:00,2.17618,2.17618,2.17011,2.17493,8010000.0
2008-04-10 09:23:00,2.176,2.17611,2.1719,2.17573,11130000.0
2008-04-10 09:24:00,2.17562,2.17606,2.17102,2.17606,7500000.0
2008-04-10 09:25:00,2.17507,2.17628,2.1707,2.17615,12000000.0
2008-04-10 09:26:00,2.17529,2.17529,2.17174,2.17451,6250000.0
2008-04-10 09:27:00,2.17607,2.17682,2.17068,2.17522,10130000.0
2008-04-10 09:28:00,2.17478,2.17502,2.17265,2.17292,10760000.0
2008-04-10 09:29:00,2.17476,2.17691,2.17059,2.17576,13500000.0
2008-04-10 09:30:00,2.17629,2.17641,2.17245,2.17336,10880000.0
2008-04-10 09:31:00,2.17669,2.1771,2.17029,2.17525,6630000.0
2008-04-10 09:32:00,2.17465,2.17465,2.16911,2.1738,11000000.0
2008-04-10 09:33:00,2.17653,2.17653,2.17052,2.17052,6130000.0
2008-04-10 09:34:00,2.17508,2.1757,2.17255,2.17321,6000000.0
2008-04-10 09:35:00,2.17331,2.17609,2.17032,2.17609,15000000.0
2008-04-10 09:36:00,2.1738,2.1762,2.17262,2.1762,7130000.0
2008-04-10 09:37:00,2.17505,2.17505,2.16737,2.16837,8750000.0
2008-04-10 09:38:00,2.17514,2.17623,2.1707,2.17241,5500000.0
2008-04-10 09:39:00,2.17436,2.17511,2.17135,2.17135,8250000.0
2008-04-10 09:40:00,2.17284,2.17514,2.17103,2.17103,6000000.0
2008-04-10 09:41:00,2.17507,2.17552,2.17154,2.17297,11500000.0
2008-04-10 09:42:00,2.17375,2.17605,2.172,2.17388,15510000.0
2008-04-10 09:43:00,2.1726,2.176,2.17149,2.17344,8750000.0
2008-04-10 09:44:00,2.17549,2.17614,2.17178,2.17614,11000000.0
2008-04-10 09:45:00,2.17605,2.17605,2.17299,2.17549,10880000.0
2008-04-10 09:46:00,2.17436,2.1746,2.17352,2.1746,6250000.0
2008-04-10 09:47:00,2.17479,2.17531,2.17071,2.17336,5630000.0
2008-04-10 09:48:00,2.17447,2.19125,2.17386,2.1785,9250000.0
2008-04-10 09:49:00,2.17341,2.17481,2.17177,2.17389,6380000.0
2008-04-10 09:50:00,2.17309,2.17524,2.17115,2.17358,9250000.0
2008-04-10 09:51:00,2.17463,2.17639,2.1695,2.17269,8250000.0
2008-04-10 09:52:00,2.17121,2.17414,2.17017,2.17414,10010000.0
2008-04-10 09:53:00,2.17461,2.17461,2.17028,2.17417,10250000.0
2008-04-10 09:54:00,2.17433,2.17518,2.17088,2.17518,9250000.0
2008-04-10 09:55:00,2.17451,2.17451,2.16998,2.17184,6130000.0
2008-04-10 09:56:00,2.17467,2.17467,2.17158,2.17326,6130000.0
2008-04-10 09:57:00,2.17374,2.17501,2.17213,2.17489,16750000.0
2008-04-10 09:58:00,2.17135,2.17407,2.16985,2.17407,18250000.0
2008-04-10 09:59:00,2.17354,2.17354,2.1678,2.17221,13380000.0
2008-04-10 10:00:00,2.17328,2.17328,2.16643,2.16942,6750000.0
2008-04-10 10:01:00,2.17058,2.17314,2.16772,2.17314,6250000.0
2008-04-10 10:02:00,2.16866,2.17367,2.16834,2.17077,5630000.0
2008-04-10 10:03:00,2.17301,2.17414,2.16916,2.17229,10500000.0
2008-04-10 10:04:00,2.17305,2.1741,2.17039,2.17364,9000000.0
2008-04-10 10:05:00,2.17394,2.17394,2.17087,2.17188,11250000.0
2008-04-10 10:06:00,2.17476,2.17527,2.17043,2.17416,8880000.0
2008-04-10 10:07:00,2.17407,2.17407,2.17184,2.17184,5750000.0
2008-04-10 10:08:00,2.17075,2.17433,2.16994,2.17433,9500000.0
2008-04-10 10:09:00,2.17318,2.17405,2.17071,2.17308,7750000.0
2008-04-10 10:10:00,2.17464,2.17464,2.17065,2.17129,10130000.0
2008-04-10 10:11:00,2.17154,2.1742,2.16786,2.17271,6250000.0
2008-04-10 10:12:00,2.17193,2.17386,2.16793,2.17341,6380000.0
2008-04-10 10:13:00,2.16903,2.17457,2.16808,2.17457,11630000.0
2008-04-10 10:14:00,2.173,2.17374,2.17079,2.17358,8750000.0
2008-04-10 10:15:00,2.17314,2.17397,2.1699,2.17397,6000000.0
2008-04-10 10:16:00,2.17395,2.17395,2.17063,2.17391,5250000.0
2008-04-10 10:17:00,2.17372,2.17403,2.17231,2.17314,10630000.0
2008-04-10 10:18:00,2.17819,2.19219,2.17282,2.17393,12500000.0
2008-04-10 10:19:00,2.17396,2.174,2.17098,2.17358,10500000.0
2008-04-10 10:20:00,2.17178,2.17397,2.17118,2.17365,8630000.0
2008-04-10 10:21:00,2.17431,2.17431,2.16826,2.17128,9750000.0
2008-04-10 10:22:00,2.1716,2.17375,2.16934,2.17365,8380000.0
2008-04-10 10:23:00,2.17274,2.17287,2.16784,2.17287,6500000.0
2008-04-10 10:24:00,2.1711,2.17426,2.16735,2.16735,7500000.0
2008-04-10 10:25:00,2.17207,2.17412,2.17162,2.17167,9250000.0
2008-04-10 10:26:00,2.17216,2.1744,2.17001,2.17085,11250000.0
2008-04-10 10:27:00,2.17026,2.17433,2.16997,2.17227,6880000.0
2008-04-10 10:28:00,2.17457,2.17457,2.17024,2.172,5380000.0
2008-04-10 10:29:00,2.17304,2.17383,2.17016,2.17211,9250000.0
2008-04-10 10:30:00,2.17188,2.1735,2.17038,2.17341,7250000.0
2008-04-10 10:31:00,2.17467,2.17467,2.17051,2.17192,9000000.0
2008-04-10 10:32:00,2.17278,2.17313,2.16829,2.1707,12000000.0
2008-04-10 10:33:00,2.17419,2.17419,2.17095,2.17116,6500000.0
2008-04-10 10:34:00,2.17137,2.17242,2.17035,2.17046,8000000.0
2008-04-10 10:35:00,2.17118,2.17118,2.1679,2.1679,5880000.0
2008-04-10 10:36:00,2.17069,2.17127,2.16754,2.16998,8500000.0
2008-04-10 10:37:00,2.17169,2.17169,2.16734,2.1685,7500000.0
2008-04-10 10:38:00,2.17103,2.1713,2.16687,2.17074,11000000.0
2008-04-10 10:39:00,2.17055,2.17133,2.16887,2.17133,8510000.0
2008-04-10 10:40:00,2.16777,2.17078,2.16655,2.17078,8250000.0
2008-04-10 10:41:00,2.17124,2.17124,2.16649,2.16736,7500000.0
2008-04-10 10:42:00,2.17037,2.17059,2.16534,2.16663,7880000.0
2008-04-10 10:43:00,2.16951,2.17114,2.16837,2.17114,8630000.0
2008-04-10 10:44:00,2.16974,2.17144,2.16834,2.17058,20000000.0
2008-04-10 10:45:00,2.16669,2.17067,2.16602,2.17067,7380000.0
2008-04-10 10:46:00,2.1701,2.17098,2.16679,2.17098,8250000.0
2008-04-10 10:47:00,2.16946,2.17092,2.16805,2.1694,5880000.0
2008-04-10 10:48:00,2.17743,2.18702,2.16885,2.16978,7750000.0
2008-04-10 10:49:00,2.16927,2.171,2.16524,2.16524,7630000.0
2008-04-10 10:50:00,2.16832,2.17139,2.16832,2.16889,6380000.0
2008-04-10 10:51:00,2.16833,2.17168,2.16458,2.16458,8500000.0
2008-04-10 10:52:00,2.17098,2.1713,2.16773,2.16841,10630000.0
2008-04-10 10:53:00,2.16943,2.17012,2.16504,2.1691,10500000.0
2008-04-10 10:54:00,2.17037,2.17037,2.16429,2.16947,7000000.0
2008-04-10 10:55:00,2.17032,2.17156,2.16894,2.17117,6250000.0
2008-04-10 10:56:00,2.17061,2.17143,2.16838,2.16868,8750000.0
2008-04-10 10:57:00,2.16774,2.1716,2.16774,2.1713,6630000.0
2008-04-10 10:58:00,2.16735,2.1697,2.16313,2.16827,7510000.0
2008-04-10 10:59:00,2.16934,2.17019,2.16282,2.17019,7000000.0
2008-04-10 11:00:00,2.16946,2.16991,2.16571,2.16723,11500000.0
2008-04-10 11:01:00,2.16952,2.17042,2.16687,2.16847,9250000.0
2008-04-10 11:02:00,2.17086,2.17086,2.16814,2.16849,6000000.0
2008-04-10 11:03:00,2.16972,2.17051,2.16744,2.16811,7250000.0
2008-04-10 11:04:00,2.16363,2.17073,2.16363,2.17073,8500000.0
2008-04-10 11:05:00,2.16844,2.17004,2.16482,2.16757,9750000.0
2008-04-10 11:06:00,2.16568,2.16966,2.16568,2.16778,8500000.0
2008-04-10 11:07:00,2.17001,2.17001,2.16522,2.16522,5750000.0
2008-04-10 11:08:00,2.17042,2.17042,2.16413,2.1657,7000000.0
2008-04-10 11:09:00,2.17101,2.17101,2.16475,2.16713,6750000.0
2008-04-10 11:10:00,2.16941,2.16941,2.16405,2.16909,13500000.0
2008-04-10 11:11:00,2.16859,2.16859,2.16277,2.16809,6500000.0
2008-04-10 11:12:00,2.16495,2.16764,2.16183,2.16406,9000000.0
2008-04-10 11:13:00,2.16362,2.16798,2.16362,2.1656,12130000.0
2008-04-10 11:14:00,2.16657,2.16657,2.16193,2.16646,7000000.0
2008-04-10 11:15:00,2.16384,2.1657,2.16329,2.16499,9000000.0
2008-04-10 11:16:00,2.16687,2.16692,2.16396,2.16396,5500000.0
2008-04-10 11:17:00,2.16712,2.16782,2.16129,2.16704,8750000.0
2008-04-10 11:18:00,2.16709,2.18815,2.16709,2.16764,9010000.0
2008-04-10 11:19:00,2.16711,2.16858,2.16195,2.16858,10500000.0
2008-04-10 11:20:00,2.16642,2.16785,2.16264,2.16749,11000000.0
2008-04-10 11:21:00,2.16832,2.16948,2.16492,2.16875,10750000.0
2008-04-10 11:22:00,2.16862,2.16862,2.16371,2.16371,7750000.0
2008-04-10 11:23:00,2.16752,2.16785,2.16324,2.16731,11000000.0
2008-04-10 11:24:00,2.16431,2.16725,2.16224,2.16725,8500000.0
2008-04-10 11:25:00,2.16765,2.16778,2.16203,2.16744,11000000.0
2008-04-10 11:26:00,2.16782,2.16834,2.16389,2.16834,11250000.0
2008-04-10 11:27:00,2.16731,2.16819,2.16314,2.16771,10500000.0
2008-04-10 11:28:00,2.16752,2.16752,2.16287,2.16287,7500000.0
2008-04-10 11:29:00,2.16849,2.16849,2.16025,2.16605,5750000.0
2008-04-10 11:30:00,2.1635,2.16749,2.1635,2.16735,6000000.0
2008-04-10 11:31:00,2.16731,2.16731,2.16252,2.16601,9130000.0
2008-04-10 11:32:00,2.16686,2.16717,2.16096,2.16466,11000000.0
2008-04-10 11:33:00,2.16663,2.16697,2.16297,2.16697,12880000.0
2008-04-10 11:34:00,2.16551,2.16723,2.16501,2.16722,7250000.0
2008-04-10 11:35:00,2.1634,2.16773,2.16132,2.16515,9250000.0
2008-04-10 11:36:00,2.16644,2.16743,2.16357,2.16407,7250000.0
2008-04-10 11:37:00,2.16414,2.16792,2.16365,2.16792,12500000.0
2008-04-10 11:38:00,2.164,2.16665,2.16144,2.1663,5500000.0
2008-04-10 11:39:00,2.1661,2.16815,2.16379,2.16617,10250000.0
2008-04-10 11:40:00,2.16197,2.16695,2.16197,2.16656,13250000.0
2008-04-10 11:41:00,2.16413,2.16789,2.16389,2.1666,9500000.0
2008-04-10 11:42:00,2.16414,2.16702,2.16414,2.16448,9000000.0
2008-04-10 11:43:00,2.16465,2.16667,2.16208,2.16589,9250000.0
2008-04-10 11:44:00,2.16781,2.16781,2.16314,2.16538,7630000.0
2008-04-10 11:45:00,2.16501,2.16786,2.16293,2.16528,7000000.0
2008-04-10 11:46:00,2.16852,2.16852,2.16567,2.16758,4880000.0
2008-04-10 11:47:00,2.16584,2.16839,2.16231,2.16674,9380000.0
2008-04-10 11:48:00,2.16634,2.19055,2.1642,2.17434,9750000.0
2008-04-10 11:49:00,2.16575,2.16791,2.16301,2.16757,12880000.0
2008-04-10 11:50:00,2.16695,2.16829,2.1666,2.1681,8500000.0
2008-04-10 11:51:00,2.16854,2.16856,2.16497,2.16699,5880000.0
2008-04-10 11:52:00,2.16715,2.16776,2.16605,2.16775,8000000.0
2008-04-10 11:53:00,2.16907,2.16923,2.16675,2.16781,5630000.0
2008-04-10 11:54:00,2.169,2.169,2.16017,2.16752,7500000.0
2008-04-10 11:55:00,2.16828,2.16878,2.1607,2.16529,9500000.0
2008-04-10 11:56:00,2.1683,2.16906,2.16528,2.16708,8250000.0
2008-04-10 11:57:00,2.16309,2.16778,2.16309,2.16778,8750000.0
2008-04-10 11:58:00,2.16435,2.16897,2.16435,2.16839,10500000.0
2008-04-10 11:59:00,2.16765,2.16765,2.16175,2.16713,10500000.0
2008-04-10 12:00:00,2.16639,2.16735,2.16298,2.16734,9250000.0
2008-04-10 12:01:00,2.1636,2.1669,2.1636,2.16612,9250000.0
2008-04-10 12:02:00,2.16131,2.1677,2.16054,2.1677,11000000.0
2008-04-10 12:03:00,2.1679,2.16794,2.16367,2.16419,6500000.0
2008-04-10 12:04:00,2.167,2.16747,2.16241,2.16651,6500000.0
2008-04-10 12:05:00,2.16719,2.16746,2.1618,2.16724,10750000.0
2008-04-10 12:06:00,2.16784,2.16789,2.16347,2.16608,12250000.0
2008-04-10 12:07:00,2.16696,2.16696,2.16078,2.16365,7630000.0
2008-04-10 12:08:00,2.16629,2.16758,2.16353,2.1673,10500000.0
2008-04-10 12:09:00,2.16776,2.16793,2.16364,2.16734,10500000.0
2008-04-10 12:10:00,2.16726,2.16764,2.16125,2.16489,13760000.0
2008-04-10 12:11:00,2.16859,2.16859,2.1648,2.16711,7000000.0
2008-04-10 12:12:00,2.16688,2.16849,2.16527,2.16527,12750000.0
2008-04-10 12:13:00,2.1665,2.16835,2.16345,2.16798,15880000.0
2008-04-10 12:14:00,2.16838,2.16891,2.16308,2.16476,14500000.0
2008-04-10 12:15:00,2.16406,2.16714,2.16406,2.16628,8880000.0
2008-04-10 12:16:00,2.16795,2.16795,2.16393,2.16477,9750000.0
2008-04-10 12:17:00,2.16684,2.16797,2.16506,2.16734,6750000.0
2008-04-10 12:18:00,2.16405,2.16819,2.16365,2.16365,6380000.0
2008-04-10 12:19:00,2.17618,2.18594,2.16302,2.16699,8380000.0
2008-04-10 12:20:00,2.16608,2.16767,2.16113,2.16615,10750000.0
2008-04-10 12:21:00,2.16694,2.16787,2.16269,2.16437,10750000.0
2008-04-10 12:22:00,2.16815,2.16815,2.1657,2.16647,7010000.0
2008-04-10 12:23:00,2.16501,2.16737,2.16267,2.16568,11000000.0
2008-04-10 12:24:00,2.16572,2.16738,2.1606,2.16625,6500000.0
2008-04-10 12:25:00,2.16871,2.16871,2.16556,2.16753,8000000.0
2008-04-10 12:26:00,2.16567,2.16756,2.16382,2.16756,8880000.0
2008-04-10 12:27:00,2.16798,2.16798,2.16253,2.16697,8750000.0
2008-04-10 12:28:00,2.1651,2.16777,2.1651,2.16777,8380000.0
2008-04-10 12:29:00,2.16484,2.16735,2.16456,2.16639,7880000.0
2008-04-10 12:30:00,2.16606,2.1675,2.16251,2.16333,10000000.0
2008-04-10 12:31:00,2.16575,2.16699,2.16385,2.16628,7380000.0
2008-04-10 12:32:00,2.16419,2.16727,2.16233,2.16701,6750000.0
2008-04-10 12:33:00,2.16687,2.16734,2.16306,2.16711,14500000.0
2008-04-10 12:34:00,2.16505,2.16758,2.16445,2.16668,7750000.0
2008-04-10 12:35:00,2.16623,2.16702,2.16291,2.16502,10750000.0
2008-04-10 12:36:00,2.16671,2.16757,2.16234,2.16757,5500000.0
2008-04-10 12:37:00,2.16615,2.16891,2.16299,2.16745,14250000.0
2008-04-10 12:38:00,2.16656,2.16817,2.16058,2.16669,9880000.0
2008-04-10 12:39:00,2.16619,2.1682,2.16477,2.16774,6630000.0
2008-04-10 12:40:00,2.16349,2.1681,2.16349,2.16774,9630000.0
2008-04-10 12:41:00,2.16445,2.16847,2.16445,2.16517,6000000.0
2008-04-10 12:42:00,2.16811,2.16811,2.16268,2.16586,12750000.0
2008-04-10 12:43:00,2.16747,2.16867,2.16619,2.16735,9000000.0
2008-04-10 12:44:00,2.16647,2.16824,2.16507,2.16708,10010000.0
2008-04-10 12:45:00,2.16492,2.16838,2.16492,2.16621,5880000.0
2008-04-10 12:46:00,2.16815,2.16815,2.16199,2.16294,10640000.0
2008-04-10 12:47:00,2.16754,2.16754,2.16306,2.16564,8630000.0
2008-04-10 12:48:00,2.16765,2.16839,2.16346,2.1672,9750000.0
2008-04-10 12:49:00,2.16483,2.18891,2.16483,2.1722,10380000.0
2008-04-10 12:50:00,2.16681,2.16764,2.16392,2.16744,11250000.0
2008-04-10 12:51:00,2.16674,2.16702,2.16274,2.16626,7380000.0
2008-04-10 12:52:00,2.1666,2.16715,2.16239,2.16239,5250000.0
2008-04-10 12:53:00,2.16657,2.16664,2.16263,2.16447,6250000.0
2008-04-10 12:54:00,2.16149,2.1662,2.16149,2.16561,7500000.0
2008-04-10 12:55:00,2.16528,2.1679,2.1631,2.16698,10250000.0
2008-04-10 12:56:00,2.16528,2.16766,2.16136,2.16403,11880000.0
2008-04-10 12:57:00,2.16481,2.16801,2.16149,2.16604,8750000.0
2008-04-10 12:58:00,2.16527,2.16814,2.16172,2.16571,10250000.0
2008-04-10 12:59:00,2.16685,2.17004,2.16636,2.16879,12500000.0
2008-04-10 13:00:00,2.16832,2.16946,2.16605,2.16946,13000000.0
2008-04-10 13:01:00,2.16547,2.16883,2.16547,2.16641,8000000.0
2008-04-10 13:02:00,2.16733,2.16833,2.16452,2.16613,7750000.0
2008-04-10 13:03:00,2.16819,2.16891,2.16251,2.16761,9500000.0
2008-04-10 13:04:00,2.16825,2.16828,2.16506,2.16828,11500000.0
2008-04-10 13:05:00,2.16799,2.16878,2.16227,2.16751,13250000.0
2008-04-10 13:06:00,2.16545,2.16885,2.16545,2.16885,7750000.0
2008-04-10 13:07:00,2.16744,2.16997,2.16415,2.16877,10380000.0
2008-04-10 13:08:00,2.16895,2.16967,2.16503,2.16852,11630000.0
2008-04-10 13:09:00,2.16936,2.16936,2.16396,2.16692,6750000.0
2008-04-10 13:10:00,2.17012,2.17012,2.16575,2.16864,8250000.0
2008-04-10 13:11:00,2.16778,2.17064,2.1658,2.16762,11880000.0
2008-04-10 13:12:00,2.16838,2.16841,2.1655,2.16793,7380000.0
2008-04-10 13:13:00,2.16701,2.16856,2.16443,2.16717,9500000.0
2008-04-10 13:14:00,2.16697,2.16803,2.16415,2.167,11010000.0
2008-04-10 13:15:00,2.16635,2.16794,2.16408,2.16433,7500000.0
2008-04-10 13:16:00,2.16381,2.16659,2.16163,2.16638,16000000.0
2008-04-10 13:17:00,2.16498,2.16747,2.16493,2.16684,6000000.0
2008-04-10 13:18:00,2.16719,2.16719,2.1636,2.16638,8130000.0
2008-04-10 13:19:00,2.174,2.18499,2.16607,2.16607,10000000.0
2008-04-10 13:20:00,2.16418,2.16675,2.16357,2.16626,8000000.0
2008-04-10 13:21:00,2.16746,2.16792,2.16341,2.16341,7500000.0
2008-04-10 13:22:00,2.1676,2.1683,2.16507,2.16721,8000000.0
2008-04-10 13:23:00,2.16646,2.16772,2.16218,2.16772,11250000.0
2008-04-10 13:24:00,2.1643,2.16793,2.16421,2.16731,13000000.0
2008-04-10 13:25:00,2.16675,2.16808,2.16507,2.16656,9880000.0
2008-04-10 13:26:00,2.16853,2.16853,2.16341,2.16584,11500000.0
2008-04-10 13:27:00,2.16719,2.16737,2.16365,2.16666,9500000.0
2008-04-10 13:28:00,2.16812,2.16884,2.16171,2.16624,10500000.0
2008-04-10 13:29:00,2.16434,2.16964,2.16434,2.16964,5500000.0
2008-04-10 13:30:00,2.16898,2.1692,2.16332,2.16875,10750000.0
2008-04-10 13:31:00,2.16452,2.17423,2.16452,2.16863,9380000.0
2008-04-10 13:32:00,2.16688,2.17018,2.16517,2.17018,7880000.0
2008-04-10 13:33:00,2.16545,2.16862,2.16281,2.16862,9750000.0
2008-04-10 13:34:00,2.16872,2.16872,2.16261,2.16837,11630000.0
2008-04-10 13:35:00,2.16541,2.16784,2.16338,2.16783,8000000.0
2008-04-10 13:36:00,2.1665,2.1674,2.1613,2.1674,13500000.0
2008-04-10 13:37:00,2.1681,2.1681,2.16421,2.16532,7250000.0
2008-04-10 13:38:00,2.16652,2.16823,2.16313,2.16823,7380000.0
2008-04-10 13:39:00,2.16774,2.1691,2.16336,2.1691,7630000.0
2008-04-10 13:40:00,2.16421,2.16818,2.16414,2.16435,5880000.0
2008-04-10 13:41:00,2.16752,2.16762,2.1647,2.16663,11000000.0
2008-04-10 13:42:00,2.16648,2.16701,2.16512,2.16691,5250000.0
2008-04-10 13:43:00,2.1635,2.16632,2.16326,2.16564,7880000.0
2008-04-10 13:44:00,2.16451,2.16677,2.16193,2.1662,7750000.0
2008-04-10 13:45:00,2.16343,2.16778,2.16245,2.16245,8250000.0
2008-04-10 13:46:00,2.16479,2.1661,2.163,2.16499,8500000.0
2008-04-10 13:47:00,2.1633,2.16585,2.16155,2.16357,13260000.0
2008-04-10 13:48:00,2.16456,2.16561,2.15943,2.16561,12500000.0
2008-04-10 13:49:00,2.16292,2.18435,2.16292,2.17122,5130000.0
2008-04-10 13:50:00,2.16125,2.16436,2.16097,2.16336,7380000.0
2008-04-10 13:51:00,2.16239,2.16262,2.15986,2.16099,8380000.0
2008-04-10 13:52:00,2.1616,2.16389,2.15967,2.16269,9380000.0
2008-04-10 13:53:00,2.16326,2.16326,2.15876,2.16278,6250000.0
2008-04-10 13:54:00,2.16293,2.16375,2.15968,2.16191,7000000.0
2008-04-10 13:55:00,2.16435,2.16435,2.16077,2.16105,9630000.0
2008-04-10 13:56:00,2.16104,2.1641,2.16019,2.16019,11750000.0
2008-04-10 13:57:00,2.16431,2.16431,2.15963,2.1599,8250000.0
2008-04-10 13:58:00,2.16035,2.16421,2.15991,2.16213,7000000.0
2008-04-10 13:59:00,2.16383,2.16435,2.16161,2.16161,5500000.0
2008-04-10 14:00:00,2.15769,2.16343,2.15769,2.16306,7750000.0
2008-04-10 14:01:00,2.16235,2.16496,2.16093,2.16364,12000000.0
2008-04-10 14:02:00,2.16309,2.16677,2.16102,2.16597,12750000.0
2008-04-10 14:03:00,2.16167,2.16478,2.1596,2.1596,7380000.0
2008-04-10 14:04:00,2.1629,2.16396,2.15709,2.16396,9750000.0
2008-04-10 14:05:00,2.16362,2.16417,2.15893,2.16051,8250000.0
2008-04-10 14:06:00,2.1594,2.16419,2.1594,2.16352,8750000.0
2008-04-10 14:07:00,2.1646,2.1646,2.15815,2.16334,9750000.0
2008-04-10 14:08:00,2.16352,2.16518,2.15825,2.16351,7750000.0
2008-04-10 14:09:00,2.16312,2.16429,2.16215,2.1626,5630000.0
2008-04-10 14:10:00,2.16462,2.16556,2.15996,2.15996,9250000.0
2008-04-10 14:11:00,2.16215,2.16463,2.15836,2.16463,5880000.0
2008-04-10 14:12:00,2.16265,2.16481,2.15997,2.16367,7500000.0
2008-04-10 14:13:00,2.1612,2.16414,2.16032,2.16378,7750000.0
2008-04-10 14:14:00,2.16398,2.16398,2.16116,2.16243,7750000.0
2008-04-10 14:15:00,2.16191,2.16685,2.1598,2.16554,11250000.0
2008-04-10 14:16:00,2.16486,2.16486,2.16069,2.1627,9750000.0
2008-04-10 14:17:00,2.16255,2.16417,2.16033,2.16417,13000000.0
2008-04-10 14:18:00,2.16375,2.16402,2.15923,2.16305,9750000.0
2008-04-10 14:19:00,2.16393,2.19122,2.1615,2.16739,15750000.0
2008-04-10 14:20:00,2.16348,2.16403,2.15637,2.16331,8130000.0
2008-04-10 14:21:00,2.16443,2.16457,2.15956,2.1633,12500000.0
2008-04-10 14:22:00,2.15926,2.16365,2.15926,2.1615,6000000.0
2008-04-10 14:23:00,2.16291,2.16358,2.15949,2.16004,8000000.0
2008-04-10 14:24:00,2.16432,2.16433,2.16046,2.16167,12130000.0
2008-04-10 14:25:00,2.16376,2.16422,2.16046,2.16422,8760000.0
2008-04-10 14:26:00,2.16374,2.16461,2.15848,2.16372,16380000.0
2008-04-10 14:27:00,2.16216,2.16498,2.16083,2.16406,7500000.0
2008-04-10 14:28:00,2.16395,2.16563,2.16096,2.16425,5630000.0
2008-04-10 14:29:00,2.16535,2.16535,2.16232,2.16232,7000000.0
2008-04-10 14:30:00,2.16331,2.16626,2.16331,2.16614,11750000.0
2008-04-10 14:31:00,2.16372,2.16547,2.16288,2.16348,11750000.0
2008-04-10 14:32:00,2.1642,2.16689,2.16198,2.16634,8750000.0
2008-04-10 14:33:00,2.16527,2.16715,2.16416,2.16558,9630000.0
2008-04-10 14:34:00,2.16639,2.16676,2.16214,2.16555,11000000.0
2008-04-10 14:35:00,2.16177,2.16663,2.16177,2.16592,13000000.0
2008-04-10 14:36:00,2.16508,2.16541,2.16165,2.16527,11510000.0
2008-04-10 14:37:00,2.16343,2.16691,2.16065,2.16691,9380000.0
2008-04-10 14:38:00,2.16566,2.16649,2.16139,2.16426,7500000.0
2008-04-10 14:39:00,2.16637,2.16675,2.16153,2.16294,8250000.0
2008-04-10 14:40:00,2.16688,2.16733,2.16053,2.1663,7750000.0
2008-04-10 14:41:00,2.16721,2.16863,2.16396,2.16731,6500000.0
2008-04-10 14:42:00,2.16862,2.16929,2.16604,2.16761,11000000.0
2008-04-10 14:43:00,2.16745,2.16745,2.16138,2.16618,6750000.0
2008-04-10 14:44:00,2.16556,2.16952,2.16556,2.16696,6750000.0
2008-04-10 14:45:00,2.16766,2.16975,2.16459,2.16583,5250000.0
2008-04-10 14:46:00,2.16839,2.16955,2.16588,2.16766,7750000.0
2008-04-10 14:47:00,2.16917,2.16956,2.16492,2.16857,8000000.0
2008-04-10 14:48:00,2.17083,2.17087,2.1656,2.17043,8500000.0
2008-04-10 14:49:00,2.17018,2.17378,2.16855,2.17378,10260000.0
2008-04-10 14:50:00,2.17266,2.18496,2.17266,2.17945,5500000.0
2008-04-10 14:51:00,2.17383,2.17383,2.1706,2.1733,9250000.0
2008-04-10 14:52:00,2.16995,2.17294,2.16517,2.16758,11250000.0
2008-04-10 14:53:00,2.16995,2.17255,2.16874,2.16874,7000000.0
2008-04-10 14:54:00,2.17089,2.17158,2.16712,2.16732,8250000.0
2008-04-10 14:55:00,2.17056,2.17151,2.16747,2.17093,9630000.0
2008-04-10 14:56:00,2.17114,2.17114,2.16644,2.16644,13750000.0
2008-04-10 14:57:00,2.1719,2.1719,2.16602,2.16857,10630000.0
2008-04-10 14:58:00,2.16919,2.17172,2.168,2.17172,9130000.0
2008-04-10 14:59:00,2.17099,2.17132,2.16632,2.1699,8500000.0
2008-04-10 15:00:00,2.16865,2.171,2.16632,2.169,12380000.0
2008-04-10 15:01:00,2.17025,2.17025,2.16488,2.16761,6750000.0
2008-04-10 15:02:00,2.1661,2.16872,2.16416,2.16688,8130000.0
2008-04-10 15:03:00,2.16787,2.1697,2.16295,2.16535,13380000.0
2008-04-10 15:04:00,2.16615,2.1687,2.16423,2.16479,10000000.0
2008-04-10 15:05:00,2.1667,2.16826,2.16229,2.16428,12880000.0
2008-04-10 15:06:00,2.16664,2.16684,2.16219,2.16555,9380000.0
2008-04-10 15:07:00,2.16229,2.16868,2.16229,2.16868,10500000.0
2008-04-10 15:08:00,2.16695,2.16796,2.16196,2.1643,9000000.0
2008-04-10 15:09:00,2.16621,2.16753,2.1643,2.16642,15880000.0
2008-04-10 15:10:00,2.16574,2.16819,2.16367,2.16457,10250000.0
2008-04-10 15:11:00,2.16623,2.16914,2.16421,2.16834,7750000.0
2008-04-10 15:12:00,2.16877,2.16983,2.16756,2.1698,5500000.0
2008-04-10 15:13:00,2.16912,2.16912,2.16508,2.16647,5250000.0
2008-04-10 15:14:00,2.16844,2.16844,2.16555,2.16835,9510000.0
2008-04-10 15:15:00,2.1664,2.16803,2.16085,2.16685,7380000.0
2008-04-10 15:16:00,2.16806,2.16863,2.16576,2.16851,14130000.0
2008-04-10 15:17:00,2.16758,2.17016,2.16649,2.16956,8250000.0
2008-04-10 15:18:00,2.16428,2.16988,2.16428,2.16988,8380000.0
2008-04-10 15:19:00,2.17009,2.17032,2.16566,2.16566,7130000.0
2008-04-10 15:20:00,2.16962,2.18919,2.16838,2.17244,8500000.0
2008-04-10 15:21:00,2.16599,2.16961,2.16599,2.16947,9500000.0
2008-04-10 15:22:00,2.16684,2.17037,2.16481,2.16923,10130000.0
2008-04-10 15:23:00,2.16749,2.16879,2.16271,2.16764,11250000.0
2008-04-10 15:24:00,2.16513,2.16593,2.16209,2.1659,6250000.0
2008-04-10 15:25:00,2.16769,2.16819,2.16178,2.16707,12500000.0
2008-04-10 15:26:00,2.16529,2.16748,2.16167,2.16694,6000000.0
2008-04-10 15:27:00,2.16338,2.16652,2.15951,2.16652,6500000.0
2008-04-10 15:28:00,2.16528,2.16683,2.16363,2.16537,6880000.0
2008-04-10 15:29:00,2.16482,2.16626,2.16321,2.16552,6630000.0
2008-04-10 15:30:00,2.16367,2.16706,2.16202,2.16446,8880000.0
2008-04-10 15:31:00,2.16637,2.16662,2.16093,2.16431,8750000.0
2008-04-10 15:32:00,2.16495,2.16504,2.16171,2.16401,7380000.0
2008-04-10 15:33:00,2.1639,2.16442,2.16049,2.16388,17260000.0
2008-04-10 15:34:00,2.16335,2.16335,2.15969,2.16122,8500000.0
2008-04-10 15:35:00,2.16074,2.16324,2.15874,2.16324,9500000.0
2008-04-10 15:36:00,2.16343,2.16534,2.16099,2.16534,10750000.0
2008-04-10 15:37:00,2.16391,2.16409,2.15869,2.16409,5500000.0
2008-04-10 15:38:00,2.16243,2.16577,2.15875,2.16371,11000000.0
2008-04-10 15:39:00,2.16535,2.16648,2.1605,2.16272,9250000.0
2008-04-10 15:40:00,2.16578,2.16697,2.16483,2.1652,8500000.0
2008-04-10 15:41:00,2.16591,2.16932,2.16591,2.16865,7500000.0
2008-04-10 15:42:00,2.16969,2.16969,2.16488,2.16488,6750000.0
2008-04-10 15:43:00,2.16733,2.16896,2.16447,2.16598,11250000.0
2008-04-10 15:44:00,2.1694,2.1694,2.16528,2.16841,7000000.0
2008-04-10 15:45:00,2.16939,2.17075,2.16648,2.17075,7750000.0
2008-04-10 15:46:00,2.16948,2.16948,2.16501,2.16501,7130000.0
2008-04-10 15:47:00,2.16842,2.17015,2.16669,2.16936,8750000.0
2008-04-10 15:48:00,2.16601,2.16952,2.1645,2.1645,9000000.0
2008-04-10 15:49:00,2.16279,2.16854,2.16279,2.16789,9390000.0
2008-04-10 15:50:00,2.16616,2.18908,2.16549,2.16896,12130000.0
2008-04-10 15:51:00,2.16494,2.1675,2.16469,2.1675,6750000.0
2008-04-10 15:52:00,2.16628,2.16788,2.1654,2.1676,8130000.0
2008-04-10 15:53:00,2.16807,2.1704,2.16342,2.1704,11010000.0
2008-04-10 15:54:00,2.16813,2.16952,2.1636,2.16848,6000000.0
2008-04-10 15:55:00,2.16999,2.17067,2.16519,2.16815,6880000.0
2008-04-10 15:56:00,2.16949,2.1703,2.16604,2.1703,5880000.0
2008-04-10 15:57:00,2.17034,2.17037,2.1669,2.17025,8750000.0
2008-04-10 15:58:00,2.16937,2.17006,2.16592,2.16964,7750000.0
2008-04-10 15:59:00,2.16951,2.16951,2.16581,2.16893,9500000.0
2008-04-10 16:00:00,2.16993,2.17014,2.16714,2.17014,10250000.0
2008-04-10 16:01:00,2.16777,2.17057,2.16511,2.16975,6750000.0
2008-04-10 16:02:00,2.16916,2.16966,2.16393,2.16854,15500000.0
2008-04-10 16:03:00,2.16829,2.1692,2.16521,2.16906,7760000.0
2008-04-10 16:04:00,2.17077,2.17077,2.16525,2.16883,12630000.0
2008-04-10 16:05:00,2.1683,2.17033,2.16798,2.17002,7500000.0
2008-04-10 16:06:00,2.1705,2.17083,2.16409,2.1656,9510000.0
2008-04-10 16:07:00,2.16919,2.17092,2.16738,2.17009,10130000.0
2008-04-10 16:08:00,2.16767,2.1705,2.16556,2.16657,12010000.0
2008-04-10 16:09:00,2.16882,2.17059,2.16619,2.16947,7380000.0
2008-04-10 16:10:00,2.1705,2.17185,2.16594,2.17172,8250000.0
2008-04-10 16:11:00,2.17103,2.17155,2.16775,2.16813,5750000.0
2008-04-10 16:12:00,2.16925,2.16965,2.1674,2.16883,9750000.0
2008-04-10 16:13:00,2.16808,2.16927,2.16477,2.16918,7500000.0
2008-04-10 16:14:00,2.16943,2.17024,2.16746,2.16937,9500000.0
2008-04-10 16:15:00,2.16842,2.17098,2.16652,2.17098,6250000.0
2008-04-10 16:16:00,2.1693,2.16955,2.16487,2.16955,7250000.0
2008-04-10 16:17:00,2.16971,2.17065,2.16645,2.16889,13000000.0
2008-04-10 16:18:00,2.1699,2.17011,2.16159,2.16777,5130000.0
2008-04-10 16:19:00,2.16798,2.16961,2.1655,2.16614,12500000.0
2008-04-10 16:20:00,2.17079,2.19046,2.16816,2.16935,11880000.0
2008-04-10 16:21:00,2.16572,2.16878,2.16572,2.1661,7500000.0
2008-04-10 16:22:00,2.16771,2.17004,2.16582,2.16582,10000000.0
2008-04-10 16:23:00,2.16825,2.16887,2.1638,2.16887,6000000.0
2008-04-10 16:24:00,2.16988,2.16988,2.1666,2.16878,8000000.0
2008-04-10 16:25:00,2.16957,2.1696,2.16401,2.16748,5500000.0
2008-04-10 16:26:00,2.16726,2.16999,2.16726,2.16961,8630000.0
2008-04-10 16:27:00,2.17056,2.17072,2.1664,2.16875,11380000.0
2008-04-10 16:28:00,2.16997,2.17015,2.16676,2.16987,8630000.0
2008-04-10 16:29:00,2.16951,2.16956,2.16603,2.16875,7130000.0
2008-04-10 16:30:00,2.16925,2.17019,2.16649,2.17019,7250000.0
2008-04-10 16:31:00,2.16766,2.16916,2.16416,2.16874,6750000.0
2008-04-10 16:32:00,2.1685,2.1685,2.16438,2.16802,9500000.0
2008-04-10 16:33:00,2.16795,2.16893,2.16678,2.16893,14880000.0
2008-04-10 16:34:00,2.165,2.16896,2.16246,2.16797,14250000.0
2008-04-10 16:35:00,2.16875,2.16982,2.16306,2.16835,12000000.0
2008-04-10 16:36:00,2.16781,2.16833,2.16196,2.16773,10750000.0
2008-04-10 16:37:00,2.16788,2.16805,2.16622,2.1677,5750000.0
2008-04-10 16:38:00,2.16813,2.16816,2.1626,2.16804,13630000.0
2008-04-10 16:39:00,2.16758,2.16926,2.16134,2.16618,9000000.0
2008-04-10 16:40:00,2.16884,2.16982,2.16539,2.16908,7000000.0
2008-04-10 16:41:00,2.16819,2.17,2.16469,2.16469,6250000.0
2008-04-10 16:42:00,2.16941,2.16941,2.16454,2.16454,6250000.0
2008-04-10 16:43:00,2.16859,2.16913,2.16457,2.1649,12000000.0
2008-04-10 16:44:00,2.16891,2.17081,2.16493,2.16956,8880000.0
2008-04-10 16:45:00,2.16829,2.17107,2.16635,2.17039,12500000.0
2008-04-10 16:46:00,2.17089,2.17089,2.16525,2.16842,9880000.0
2008-04-10 16:47:00,2.17093,2.17148,2.16837,2.17136,13750000.0
2008-04-10 16:48:00,2.17037,2.17054,2.16677,2.17042,5750000.0
2008-04-10 16:49:00,2.16882,2.17081,2.16728,2.17056,10500000.0
2008-04-10 16:50:00,2.16941,2.18899,2.16941,2.17559,6500000.0
2008-04-10 16:51:00,2.1698,2.17176,2.16747,2.16942,10250000.0
2008-04-10 16:52:00,2.17224,2.17251,2.16926,2.17229,10000000.0
2008-04-10 16:53:00,2.17128,2.17337,2.1656,2.17337,13380000.0
2008-04-10 16:54:00,2.17122,2.17457,2.16878,2.17457,12500000.0
2008-04-10 16:55:00,2.17394,2.17394,2.17087,2.17211,8000000.0
2008-04-10 16:56:00,2.17401,2.17401,2.1701,2.17357,9750000.0
2008-04-10 16:57:00,2.17425,2.1749,2.17141,2.17293,6750000.0
2008-04-10 16:58:00,2.173,2.17465,2.16793,2.17429,10750000.0
2008-04-10 16:59:00,2.17483,2.17503,2.17148,2.17335,13760000.0
2008-04-10 17:00:00,2.17387,2.17401,2.17117,2.17231,6250000.0
2008-04-10 17:01:00,2.17104,2.17264,2.17008,2.1711,12000000.0
2008-04-10 17:02:00,2.17297,2.17327,2.17079,2.1731,6750000.0
2008-04-10 17:03:00,2.17037,2.17304,2.16795,2.16795,10250000.0
2008-04-10 17:04:00,2.17158,2.17183,2.1675,2.1675,13130000.0
2008-04-10 17:05:00,2.17093,2.17157,2.16704,2.17031,6250000.0
2008-04-10 17:06:00,2.17316,2.17316,2.17003,2.17206,5500000.0
2008-04-10 17:07:00,2.17205,2.17366,2.17059,2.17305,6750000.0
2008-04-10 17:08:00,2.17262,2.174,2.17052,2.17095,9000000.0
2008-04-10 17:09:00,2.1702,2.17295,2.16983,2.17065,7000000.0
2008-04-10 17:10:00,2.17045,2.17379,2.16548,2.16989,15630000.0
2008-04-10 17:11:00,2.17297,2.17458,2.1717,2.17357,5130000.0
2008-04-10 17:12:00,2.17351,2.17469,2.16929,2.17419,8380000.0
2008-04-10 17:13:00,2.17266,2.17333,2.17011,2.17231,13500000.0
2008-04-10 17:14:00,2.17274,2.17274,2.16712,2.17221,9750000.0
2008-04-10 17:15:00,2.17025,2.17244,2.16509,2.17244,8250000.0
2008-04-10 17:16:00,2.1717,2.17311,2.16935,2.17304,10250000.0
2008-04-10 17:17:00,2.17254,2.17415,2.17171,2.17309,10250000.0
2008-04-10 17:18:00,2.1698,2.1764,2.1698,2.17458,5500000.0
2008-04-10 17:19:00,2.17062,2.17673,2.17054,2.17673,12130000.0
2008-04-10 17:20:00,2.17392,2.18908,2.17392,2.18033,5250000.0
2008-04-10 17:21:00,2.1762,2.1762,2.17277,2.17506,11500000.0
2008-04-10 17:22:00,2.1726,2.17525,2.1726,2.17469,11500000.0
2008-04-10 17:23:00,2.17317,2.17546,2.1703,2.17439,15510000.0
2008-04-10 17:24:00,2.17041,2.17319,2.16882,2.17228,9880000.0
2008-04-10 17:25:00,2.17168,2.17395,2.16956,2.17281,7750000.0
2008-04-10 17:26:00,2.17328,2.17334,2.16793,2.17295,11000000.0
2008-04-10 17:27:00,2.17239,2.17323,2.16956,2.16956,11130000.0
2008-04-10 17:28:00,2.17004,2.17346,2.16905,2.17209,7250000.0
2008-04-10 17:29:00,2.16604,2.17163,2.16502,2.1692,8250000.0
2008-04-10 17:30:00,2.17073,2.17218,2.16962,2.17097,7130000.0
2008-04-10 17:31:00,2.17154,2.17183,2.16771,2.16771,13500000.0
2008-04-10 17:32:00,2.16992,2.17211,2.16367,2.17121,7000000.0
2008-04-10 17:33:00,2.17244,2.17363,2.16857,2.1718,5500000.0
2008-04-10 17:34:00,2.17276,2.17333,2.17065,2.1725,9630000.0
2008-04-10 17:35:00,2.17034,2.17261,2.1684,2.17178,10500000.0
2008-04-10 17:36:00,2.17135,2.17336,2.1701,2.17228,8250000.0
2008-04-10 17:37:00,2.17252,2.17304,2.17084,2.17287,6500000.0
2008-04-10 17:38:00,2.172,2.17325,2.16983,2.17001,9750000.0
2008-04-10 17:39:00,2.1706,2.17315,2.16821,2.17287,7380000.0
2008-04-10 17:40:00,2.17154,2.17428,2.16824,2.17365,7880000.0
2008-04-10 17:41:00,2.17029,2.17308,2.17029,2.17102,6000000.0
2008-04-10 17:42:00,2.17401,2.17401,2.16748,2.17263,7630000.0
2008-04-10 17:43:00,2.17324,2.17445,2.17249,2.17427,5880000.0
2008-04-10 17:44:00,2.1748,2.17548,2.1679,2.1679,14000000.0
2008-04-10 17:45:00,2.17324,2.17331,2.16886,2.17331,8630000.0
2008-04-10 17:46:00,2.17171,2.17447,2.17009,2.17419,8880000.0
2008-04-10 17:47:00,2.17546,2.17582,2.17286,2.17518,6750000.0
2008-04-10 17:48:00,2.17159,2.17575,2.17159,2.17462,9500000.0
2008-04-10 17:49:00,2.17496,2.17496,2.17203,2.17435,7500000.0
2008-04-10 17:50:00,2.17389,2.19517,2.17101,2.19255,10500000.0
2008-04-10 17:51:00,2.17438,2.17679,2.17224,2.17516,7880000.0
2008-04-10 17:52:00,2.17503,2.17701,2.17118,2.17528,12000000.0
2008-04-10 17:53:00,2.17657,2.17762,2.17327,2.17327,5250000.0
2008-04-10 17:54:00,2.17514,2.17672,2.16786,2.17672,10750000.0
2008-04-10 17:55:00,2.17402,2.1753,2.17184,2.17385,10000000.0
2008-04-10 17:56:00,2.17423,2.17577,2.16938,2.17404,13250000.0
2008-04-10 17:57:00,2.17473,2.17616,2.1726,2.17519,11750000.0
2008-04-10 17:58:00,2.17103,2.17507,2.17099,2.1714,8000000.0
2008-04-10 17:59:00,2.17058,2.17576,2.17058,2.17576,8500000.0
2008-04-10 18:00:00,2.1755,2.17652,2.17342,2.17425,8880000.0
2008-04-10 18:01:00,2.17678,2.17678,2.17083,2.17539,9250000.0
2008-04-10 18:02:00,2.17308,2.17698,2.17308,2.17685,18250000.0
2008-04-10 18:03:00,2.17608,2.17768,2.17246,2.17246,9750000.0
2008-04-10 18:04:00,2.17379,2.17606,2.17111,2.17288,9750000.0
2008-04-10 18:05:00,2.17512,2.17526,2.17161,2.17469,8140000.0
2008-04-10 18:06:00,2.17101,2.17445,2.17101,2.17228,7000000.0
2008-04-10 18:07:00,2.17179,2.17415,2.17002,2.17415,7250000.0
2008-04-10 18:08:00,2.17312,2.17488,2.17136,2.17136,9000000.0
2008-04-10 18:09:00,2.17405,2.17405,2.16715,2.17266,10750000.0
2008-04-10 18:10:00,2.17379,2.17403,2.17049,2.17049,7750000.0
2008-04-10 18:11:00,2.17506,2.17506,2.17266,2.17482,10750000.0
2008-04-10 18:12:00,2.17236,2.17424,2.17209,2.17389,8000000.0
2008-04-10 18:13:00,2.17461,2.17461,2.17045,2.17106,11000000.0
2008-04-10 18:14:00,2.17446,2.17446,2.1677,2.17253,10750000.0
2008-04-10 18:15:00,2.17516,2.17516,2.17065,2.1738,9380000.0
2008-04-10 18:16:00,2.16977,2.17453,2.16977,2.17453,6750000.0
2008-04-10 18:17:00,2.17291,2.1733,2.16894,2.17294,8880000.0
2008-04-10 18:18:00,2.17179,2.1736,2.16876,2.17323,5880000.0
2008-04-10 18:19:00,2.173,2.17414,2.16913,2.17077,14250000.0
2008-04-10 18:20:00,2.17383,2.17383,2.1702,2.17344,11130000.0
2008-04-10 18:21:00,2.17215,2.19281,2.17215,2.17255,10750000.0
2008-04-10 18:22:00,2.17186,2.17343,2.16985,2.1721,6750000.0
2008-04-10 18:23:00,2.17396,2.17436,2.16937,2.16937,7630000.0
2008-04-10 18:24:00,2.1724,2.17435,2.17062,2.1711,8000000.0
2008-04-10 18:25:00,2.17563,2.17563,2.17297,2.17321,8250000.0
2008-04-10 18:26:00,2.17162,2.17433,2.16994,2.17418,7260000.0
2008-04-10 18:27:00,2.17334,2.17516,2.17017,2.17516,7750000.0
2008-04-10 18:28:00,2.17277,2.1741,2.17138,2.1741,8250000.0
2008-04-10 18:29:00,2.1707,2.17473,2.1707,2.17308,6000000.0
2008-04-10 18:30:00,2.17094,2.17462,2.17027,2.17429,17500000.0
2008-04-10 18:31:00,2.17526,2.17526,2.17096,2.17441,9630000.0
2008-04-10 18:32:00,2.17365,2.17523,2.17089,2.17089,8250000.0
2008-04-10 18:33:00,2.17409,2.17584,2.16928,2.17116,12880000.0
2008-04-10 18:34:00,2.17513,2.17569,2.17184,2.1755,9000000.0
2008-04-10 18:35:00,2.17481,2.17624,2.16899,2.17537,9630000.0
2008-04-10 18:36:00,2.17496,2.17717,2.17108,2.17717,7630000.0
2008-04-10 18:37:00,2.17632,2.1771,2.17291,2.1771,12750000.0
2008-04-10 18:38:00,2.1775,2.17774,2.17398,2.17463,12380000.0
2008-04-10 18:39:00,2.17661,2.17668,2.17238,2.17645,11000000.0
2008-04-10 18:40:00,2.17584,2.17774,2.17214,2.17764,10250000.0
2008-04-10 18:41:00,2.17594,2.1784,2.17253,2.1784,9380000.0
2008-04-10 18:42:00,2.17721,2.17739,2.16904,2.17576,9130000.0
2008-04-10 18:43:00,2.17529,2.17744,2.17123,2.17692,8380000.0
2008-04-10 18:44:00,2.1756,2.17781,2.17375,2.17737,8750000.0
2008-04-10 18:45:00,2.1769,2.1769,2.17047,2.17419,6130000.0
2008-04-10 18:46:00,2.1764,2.1764,2.17165,2.17496,5750000.0
2008-04-10 18:47:00,2.1738,2.17524,2.17278,2.17524,5880000.0
2008-04-10 18:48:00,2.17453,2.17707,2.17161,2.17503,11750000.0
2008-04-10 18:49:00,2.17432,2.17464,2.16856,2.17316,8260000.0
2008-04-10 18:50:00,2.17336,2.17512,2.17295,2.17512,7000000.0
2008-04-10 18:51:00,2.17783,2.18807,2.17423,2.17423,9010000.0
2008-04-10 18:52:00,2.17273,2.17506,2.17214,2.17464,9750000.0
2008-04-10 18:53:00,2.17235,2.17471,2.17043,2.17118,9630000.0
2008-04-10 18:54:00,2.1722,2.17374,2.16864,2.16864,7250000.0
2008-04-10 18:55:00,2.1723,2.17385,2.16869,2.1701,5630000.0
2008-04-10 18:56:00,2.17319,2.17409,2.16956,2.17255,14130000.0
2008-04-10 18:57:00,2.16974,2.17399,2.16893,2.17257,8380000.0
2008-04-10 18:58:00,2.173,2.17516,2.1713,2.17246,9500000.0
2008-04-10 18:59:00,2.17291,2.17483,2.16903,2.17483,6250000.0
2008-04-10 19:00:00,2.17202,2.1751,2.17022,2.1751,12380000.0
2008-04-10 19:01:00,2.17445,2.17498,2.17149,2.17331,11630000.0
2008-04-10 19:02:00,2.17414,2.17414,2.17028,2.17301,7250000.0
2008-04-10 19:03:00,2.17032,2.17476,2.17032,2.17476,7630000.0
2008-04-10 19:04:00,2.17217,2.17624,2.17098,2.17322,9880000.0
2008-04-10 19:05:00,2.17359,2.17411,2.17284,2.17311,8880000.0
2008-04-10 19:06:00,2.17468,2.17468,2.17056,2.17392,15510000.0
2008-04-10 19:07:00,2.17289,2.17546,2.17216,2.17216,7000000.0
2008-04-10 19:08:00,2.17206,2.1757,2.17098,2.17368,9750000.0
2008-04-10 19:09:00,2.17382,2.17475,2.17181,2.1732,5500000.0
2008-04-10 19:10:00,2.17453,2.17532,2.17187,2.17532,11010000.0
2008-04-10 19:11:00,2.17562,2.17562,2.16809,2.17432,10010000.0
2008-04-10 19:12:00,2.17091,2.17562,2.17091,2.17562,7760000.0
2008-04-10 19:13:00,2.17181,2.17389,2.16612,2.16996,17380000.0
2008-04-10 19:14:00,2.17458,2.17458,2.17058,2.17428,7880000.0
2008-04-10 19:15:00,2.17027,2.17542,2.16849,2.1742,8000000.0
2008-04-10 19:16:00,2.17247,2.17506,2.16837,2.17506,7380000.0
2008-04-10 19:17:00,2.1733,2.17422,2.1673,2.1719,7000000.0
2008-04-10 19:18:00,2.17164,2.17341,2.16837,2.16837,15000000.0
2008-04-10 19:19:00,2.1708,2.17436,2.1708,2.17138,9000000.0
2008-04-10 19:20:00,2.16918,2.17372,2.16913,2.17372,5500000.0
2008-04-10 19:21:00,2.18026,2.18801,2.17047,2.17047,8750000.0
2008-04-10 19:22:00,2.17228,2.1734,2.17076,2.1734,11250000.0
2008-04-10 19:23:00,2.17153,2.17394,2.1712,2.17353,7750000.0
2008-04-10 19:24:00,2.1695,2.17389,2.16836,2.17293,12250000.0
2008-04-10 19:25:00,2.1684,2.17356,2.1684,2.17323,8130000.0
2008-04-10 19:26:00,2.16959,2.17344,2.1671,2.17336,9500000.0
2008-04-10 19:27:00,2.17344,2.1737,2.16793,2.17184,7380000.0
2008-04-10 19:28:00,2.1727,2.1731,2.17058,2.17281,8130000.0
2008-04-10 19:29:00,2.17088,2.17406,2.16916,2.17114,8500000.0
2008-04-10 19:30:00,2.17228,2.17337,2.16905,2.17153,9250000.0
2008-04-10 19:31:00,2.17108,2.17324,2.16731,2.16993,6000000.0
2008-04-10 19:32:00,2.17138,2.17417,2.17019,2.17391,8630000.0
2008-04-10 19:33:00,2.17402,2.17402,2.16798,2.17329,11750000.0
2008-04-10 19:34:00,2.17224,2.17323,2.16945,2.17204,12130000.0
2008-04-10 19:35:00,2.17089,2.17377,2.17067,2.17377,5260000.0
2008-04-10 19:36:00,2.17066,2.17432,2.17047,2.17355,11000000.0
2008-04-10 19:37:00,2.16799,2.17295,2.16792,2.17081,10250000.0
2008-04-10 19:38:00,2.1731,2.17359,2.16969,2.17077,5500000.0
2008-04-10 19:39:00,2.1674,2.17139,2.1674,2.17114,8880000.0
2008-04-10 19:40:00,2.17112,2.17195,2.16971,2.17195,11130000.0
2008-04-10 19:41:00,2.17031,2.17242,2.16597,2.16928,9510000.0
2008-04-10 19:42:00,2.16953,2.17208,2.16914,2.17155,8630000.0
2008-04-10 19:43:00,2.17326,2.17326,2.1689,2.1726,7750000.0
2008-04-10 19:44:00,2.17311,2.17334,2.16617,2.16954,9130000.0
2008-04-10 19:45:00,2.17318,2.17318,2.16746,2.17214,10130000.0
2008-04-10 19:46:00,2.1692,2.17348,2.16702,2.17012,15000000.0
2008-04-10 19:47:00,2.17028,2.17307,2.16817,2.17265,7630000.0
2008-04-10 19:48:00,2.1712,2.17327,2.1685,2.17307,8000000.0
2008-04-10 19:49:00,2.17036,2.17413,2.1693,2.17104,8750000.0
2008-04-10 19:50:00,2.17124,2.17406,2.1701,2.17357,9010000.0
2008-04-10 19:51:00,2.17892,2.18827,2.17303,2.17303,5250000.0
2008-04-10 19:52:00,2.17422,2.17422,2.16987,2.1712,8500000.0
2008-04-10 19:53:00,2.17185,2.17303,2.16837,2.17188,7500000.0
2008-04-10 19:54:00,2.17296,2.17315,2.16762,2.17049,13500000.0
2008-04-10 19:55:00,2.17169,2.17193,2.16767,2.16936,9510000.0
2008-04-10 19:56:00,2.17243,2.17434,2.16933,2.17434,14380000.0
2008-04-10 19:57:00,2.1721,2.17423,2.16838,2.17297,11380000.0
2008-04-10 19:58:00,2.17395,2.17395,2.16693,2.17196,6380000.0
2008-04-10 19:59:00,2.17442,2.17442,2.1676,2.17367,5500000.0
2008-04-10 20:00:00,2.17329,2.17474,2.16959,2.17288,11000000.0
2008-04-10 20:01:00,2.16897,2.17369,2.16897,2.1728,5880000.0
2008-04-10 20:02:00,2.17239,2.17326,2.16943,2.17326,5500000.0
2008-04-10 20:03:00,2.17145,2.17303,2.1699,2.17056,16250000.0
2008-04-10 20:04:00,2.17283,2.17342,2.16956,2.17342,9750000.0
2008-04-10 20:05:00,2.17234,2.17265,2.1642,2.17196,11000000.0
2008-04-10 20:06:00,2.17079,2.17316,2.16812,2.17222,8750000.0
2008-04-10 20:07:00,2.17029,2.17308,2.16818,2.17071,7250000.0
2008-04-10 20:08:00,2.17226,2.17279,2.17059,2.17116,6750000.0
2008-04-10 20:09:00,2.17162,2.17376,2.16868,2.17376,11500000.0
2008-04-10 20:10:00,2.16927,2.17275,2.16852,2.17136,6750000.0
2008-04-10 20:11:00,2.1729,2.17362,2.16822,2.17362,7130000.0
2008-04-10 20:12:00,2.17366,2.17379,2.16877,2.1725,11000000.0
2008-04-10 20:13:00,2.17164,2.17346,2.16769,2.16849,12380000.0
2008-04-10 20:14:00,2.17081,2.17326,2.16847,2.16847,11130000.0
2008-04-10 20:15:00,2.17262,2.17376,2.16907,2.17376,9500000.0
2008-04-10 20:16:00,2.17079,2.17322,2.1691,2.17134,10250000.0
2008-04-10 20:17:00,2.16794,2.17381,2.1672,2.17066,7750000.0
2008-04-10 20:18:00,2.17313,2.17391,2.16886,2.17083,10500000.0
2008-04-10 20:19:00,2.17291,2.17352,2.171,2.17336,10250000.0
2008-04-10 20:20:00,2.17302,2.17479,2.17196,2.17196,6250000.0
2008-04-10 20:21:00,2.17928,2.18673,2.17275,2.17333,6750000.0
2008-04-10 20:22:00,2.16931,2.17403,2.16884,2.17278,8000000.0
2008-04-10 20:23:00,2.16953,2.17219,2.16889,2.17033,7130000.0
2008-04-10 20:24:00,2.16989,2.17142,2.16945,2.17027,6000000.0
2008-04-10 20:25:00,2.16941,2.1717,2.1686,2.1686,7750000.0
2008-04-10 20:26:00,2.16922,2.17118,2.16918,2.17056,6750000.0
2008-04-10 20:27:00,2.16929,2.17127,2.1668,2.17017,6380000.0
2008-04-10 20:28:00,2.17155,2.17155,2.16707,2.17125,15750000.0
2008-04-10 20:29:00,2.16451,2.17153,2.16451,2.16795,13250000.0
2008-04-10 20:30:00,2.16928,2.17054,2.16714,2.16962,9760000.0
2008-04-10 20:31:00,2.16628,2.17138,2.16603,2.17035,13250000.0
2008-04-10 20:32:00,2.16902,2.17216,2.16701,2.17087,14750000.0
2008-04-10 20:33:00,2.16796,2.16993,2.16449,2.16794,10500000.0
2008-04-10 20:34:00,2.16695,2.17097,2.16579,2.17026,5250000.0
2008-04-10 20:35:00,2.16654,2.1708,2.16654,2.16887,6880000.0
2008-04-10 20:36:00,2.17202,2.17293,2.16925,2.17256,12750000.0
2008-04-10 20:37:00,2.17078,2.17236,2.1673,2.17236,11000000.0
2008-04-10 20:38:00,2.17217,2.17217,2.16583,2.17163,10500000.0
2008-04-10 20:39:00,2.16894,2.17216,2.16894,2.17114,9000000.0
2008-04-10 20:40:00,2.16829,2.17237,2.16829,2.16919,8000000.0
2008-04-10 20:41:00,2.17024,2.1717,2.16876,2.1716,12130000.0
2008-04-10 20:42:00,2.17025,2.17035,2.16702,2.16975,7250000.0
2008-04-10 20:43:00,2.1702,2.17328,2.16903,2.16974,11130000.0
2008-04-10 20:44:00,2.1706,2.17308,2.16866,2.17308,6000000.0
2008-04-10 20:45:00,2.17142,2.17244,2.16971,2.16971,5750000.0
2008-04-10 20:46:00,2.16908,2.17314,2.16908,2.1707,10750000.0
2008-04-10 20:47:00,2.17239,2.17298,2.16675,2.16675,6250000.0
2008-04-10 20:48:00,2.17063,2.17254,2.16873,2.17254,8640000.0
2008-04-10 20:49:00,2.16781,2.17302,2.16781,2.1723,9750000.0
2008-04-10 20:50:00,2.17137,2.17303,2.16952,2.16952,10880000.0
2008-04-10 20:51:00,2.17244,2.17247,2.16905,2.17118,6000000.0
2008-04-10 20:52:00,2.19435,2.19435,2.16931,2.16931,8000000.0
2008-04-10 20:53:00,2.16964,2.17218,2.16929,2.171,5500000.0
2008-04-10 20:54:00,2.16997,2.17301,2.16731,2.16983,14630000.0
2008-04-10 20:55:00,2.17241,2.17258,2.16865,2.17097,11750000.0
2008-04-10 20:56:00,2.17164,2.17286,2.16854,2.17235,6250000.0
2008-04-10 20:57:00,2.16926,2.17271,2.1691,2.17246,7000000.0
2008-04-10 20:58:00,2.17066,2.17302,2.16949,2.17111,5250000.0
2008-04-10 20:59:00,2.16925,2.17072,2.16895,2.16979,5630000.0
2008-04-10 21:00:00,2.16883,2.17221,2.16883,2.17221,8880000.0
2008-04-10 21:01:00,2.1712,2.17172,2.1642,2.17172,8130000.0
2008-04-10 21:02:00,2.17118,2.17118,2.16637,2.16871,12250000.0
2008-04-10 21:03:00,2.1675,2.17118,2.16586,2.17097,7750000.0
2008-04-10 21:04:00,2.17085,2.17085,2.16421,2.17042,13750000.0
2008-04-10 21:05:00,2.16827,2.17261,2.16692,2.17139,10250000.0
2008-04-10 21:06:00,2.17221,2.17221,2.16671,2.1706,7750000.0
2008-04-10 21:07:00,2.17023,2.172,2.16897,2.17127,6000000.0
2008-04-10 21:08:00,2.167,2.17034,2.16483,2.16913,11000000.0
2008-04-10 21:09:00,2.16545,2.171,2.16545,2.1669,11380000.0
2008-04-10 21:10:00,2.17052,2.17218,2.16614,2.16904,12250000.0
2008-04-10 21:11:00,2.16938,2.17195,2.16878,2.17156,11000000.0
2008-04-10 21:12:00,2.17195,2.17195,2.16533,2.17145,12010000.0
2008-04-10 21:13:00,2.17138,2.17138,2.16505,2.16902,8000000.0
2008-04-10 21:14:00,2.16824,2.17116,2.16685,2.16964,12130000.0
2008-04-10 21:15:00,2.17203,2.17273,2.16393,2.16393,5500000.0
2008-04-10 21:16:00,2.17202,2.17202,2.16841,2.17067,12000000.0
2008-04-10 21:17:00,2.16922,2.17098,2.16807,2.16961,8750000.0
2008-04-10 21:18:00,2.16965,2.17243,2.16813,2.16994,12250000.0
2008-04-10 21:19:00,2.1731,2.1731,2.16761,2.1714,7500000.0
2008-04-10 21:20:00,2.17321,2.17321,2.16996,2.17149,9130000.0
2008-04-10 21:21:00,2.16963,2.17208,2.16738,2.16979,13000000.0
2008-04-10 21:22:00,2.17729,2.19157,2.17399,2.17399,6380000.0
2008-04-10 21:23:00,2.1712,2.17254,2.16882,2.17195,10000000.0
2008-04-10 21:24:00,2.17232,2.17232,2.16721,2.1705,9000000.0
2008-04-10 21:25:00,2.16738,2.17236,2.16738,2.17084,11010000.0
2008-04-10 21:26:00,2.16896,2.17166,2.16896,2.16961,6250000.0
2008-04-10 21:27:00,2.17016,2.17201,2.16535,2.17201,8630000.0
2008-04-10 21:28:00,2.16778,2.17114,2.16643,2.17114,12130000.0
2008-04-10 21:29:00,2.17098,2.17224,2.16902,2.17106,6500000.0
2008-04-10 21:30:00,2.17304,2.17304,2.1672,2.17226,9000000.0
2008-04-10 21:31:00,2.172,2.17235,2.16586,2.17126,5130000.0
2008-04-10 21:32:00,2.16913,2.17201,2.16719,2.17201,9750000.0
2008-04-10 21:33:00,2.17245,2.17245,2.16793,2.16797,10750000.0
2008-04-10 21:34:00,2.16939,2.17262,2.16839,2.17262,7380000.0
2008-04-10 21:35:00,2.17235,2.17235,2.16823,2.16944,6250000.0
2008-04-10 21:36:00,2.17214,2.17214,2.16784,2.16815,5250000.0
2008-04-10 21:37:00,2.17198,2.17291,2.16874,2.17028,12880000.0
2008-04-10 21:38:00,2.16791,2.17197,2.16791,2.17179,8000000.0
2008-04-10 21:39:00,2.17132,2.17174,2.16742,2.17174,10880000.0
2008-04-10 21:40:00,2.17094,2.17175,2.16769,2.17048,13500000.0
2008-04-10 21:41:00,2.17192,2.17205,2.17052,2.17196,5500000.0
2008-04-10 21:42:00,2.17268,2.17268,2.16811,2.16942,9000000.0
2008-04-10 21:43:00,2.17081,2.17155,2.16861,2.17109,6250000.0
2008-04-10 21:44:00,2.17218,2.17258,2.17067,2.17067,7130000.0
2008-04-10 21:45:00,2.17215,2.17215,2.16789,2.16789,13880000.0
2008-04-10 21:46:00,2.17313,2.17313,2.16975,2.16975,7250000.0
2008-04-10 21:47:00,2.17103,2.17301,2.17083,2.17254,7750000.0
2008-04-10 21:48:00,2.16844,2.17236,2.16559,2.17236,10510000.0
2008-04-10 21:49:00,2.17195,2.17283,2.16921,2.17283,7750000.0
2008-04-10 21:50:00,2.17027,2.17331,2.16902,2.17327,5750000.0
2008-04-10 21:51:00,2.16847,2.17213,2.16698,2.17213,8880000.0
2008-04-10 21:52:00,2.17719,2.18695,2.16629,2.16629,6750000.0
2008-04-10 21:53:00,2.1701,2.17257,2.16721,2.16874,11510000.0
2008-04-10 21:54:00,2.16953,2.17195,2.16795,2.17012,5130000.0
2008-04-10 21:55:00,2.16608,2.17036,2.16504,2.16879,7880000.0
2008-04-10 21:56:00,2.17097,2.17097,2.16524,2.16524,12000000.0
2008-04-10 21:57:00,2.16931,2.17122,2.16826,2.16826,6630000.0
2008-04-10 21:58:00,2.16993,2.1706,2.16832,2.1706,9250000.0
2008-04-10 21:59:00,2.16579,2.16951,2.16579,2.16951,11750000.0
2008-04-10 22:00:00,2.16982,2.17007,2.16629,2.16629,8750000.0
2008-04-10 22:01:00,2.16926,2.16975,2.16686,2.16811,7750000.0
2008-04-10 22:02:00,2.17017,2.17059,2.16794,2.16961,5750000.0
2008-04-10 22:03:00,2.17049,2.17248,2.16856,2.17129,11880000.0
2008-04-10 22:04:00,2.16872,2.1706,2.16463,2.17047,9250000.0
2008-04-10 22:05:00,2.16932,2.17151,2.16932,2.17151,6500000.0
2008-04-10 22:06:00,2.17033,2.17172,2.16905,2.17172,7000000.0
2008-04-10 22:07:00,2.16948,2.17131,2.16754,2.17129,7500000.0
2008-04-10 22:08:00,2.16938,2.17179,2.16846,2.16952,6500000.0
2008-04-10 22:09:00,2.16884,2.17149,2.16715,2.17061,6250000.0
2008-04-10 22:10:00,2.17004,2.17197,2.16806,2.16964,6250000.0
2008-04-10 22:11:00,2.17185,2.17185,2.16833,2.16833,10500000.0
2008-04-10 22:12:00,2.16987,2.17036,2.16836,2.16943,6130000.0
2008-04-10 22:13:00,2.1693,2.17241,2.1693,2.17067,13380000.0
2008-04-10 22:14:00,2.17245,2.17245,2.16919,2.16919,11130000.0
2008-04-10 22:15:00,2.16996,2.17344,2.16925,2.16925,12000000.0
2008-04-10 22:16:00,2.17123,2.17199,2.16876,2.17199,7750000.0
2008-04-10 22:17:00,2.17045,2.17277,2.16788,2.17179,6000000.0
2008-04-10 22:18:00,2.17174,2.17186,2.16789,2.1713,7130000.0
2008-04-10 22:19:00,2.16943,2.17211,2.16942,2.17053,6250000.0
2008-04-10 22:20:00,2.169,2.17168,2.16522,2.17168,11130000.0
2008-04-10 22:21:00,2.17115,2.17166,2.16984,2.16985,7000000.0
2008-04-10 22:22:00,2.168,2.18709,2.168,2.17799,5500000.0
2008-04-10 22:23:00,2.17134,2.17212,2.16921,2.16922,8250000.0
2008-04-10 22:24:00,2.16662,2.17098,2.16595,2.16595,6500000.0
2008-04-10 22:25:00,2.16929,2.17153,2.16728,2.17121,5880000.0
2008-04-10 22:26:00,2.17156,2.17156,2.16782,2.16782,5250000.0
2008-04-10 22:27:00,2.16896,2.17178,2.16724,2.17126,8630000.0
2008-04-10 22:28:00,2.17142,2.17192,2.16595,2.16903,7750000.0
2008-04-10 22:29:00,2.17138,2.17142,2.16969,2.17005,9500000.0
2008-04-10 22:30:00,2.17013,2.17013,2.1647,2.1674,8250000.0
2008-04-10 22:31:00,2.16975,2.17146,2.16975,2.17008,8000000.0
2008-04-10 22:32:00,2.1689,2.17133,2.1689,2.16989,9250000.0
2008-04-10 22:33:00,2.16897,2.17186,2.16788,2.1692,9000000.0
2008-04-10 22:34:00,2.16706,2.1717,2.16706,2.16954,8000000.0
2008-04-10 22:35:00,2.17132,2.17224,2.16627,2.16994,6760000.0
2008-04-10 22:36:00,2.17123,2.17248,2.1666,2.17238,6630000.0
2008-04-10 22:37:00,2.16651,2.17208,2.16651,2.16898,7500000.0
2008-04-10 22:38:00,2.16962,2.17144,2.1677,2.17014,8750000.0
2008-04-10 22:39:00,2.17101,2.17237,2.16737,2.17237,8250000.0
2008-04-10 22:40:00,2.17034,2.1713,2.16745,2.16839,6000000.0
2008-04-10 22:42:00,2.17247,2.17247,2.16873,2.17146,13000000.0
2008-04-10 22:43:00,2.17042,2.17142,2.16946,2.16946,4250000.0
2008-04-10 22:44:00,2.16999,2.1712,2.16707,2.16707,5500000.0
2008-04-10 22:45:00,2.16903,2.17119,2.1678,2.17002,8500000.0
2008-04-10 22:46:00,2.16975,2.17123,2.16838,2.16909,10500000.0
2008-04-10 22:47:00,2.17207,2.17262,2.1668,2.16887,7000000.0
2008-04-10 22:48:00,2.17002,2.17046,2.16717,2.16717,10010000.0
2008-04-10 22:49:00,2.1698,2.17058,2.16674,2.167,8250000.0
2008-04-10 22:50:00,2.1695,2.16988,2.16332,2.1696,17750000.0
2008-04-10 22:51:00,2.16988,2.17042,2.16797,2.17042,8000000.0
2008-04-10 22:52:00,2.16906,2.18933,2.16906,2.17113,7250000.0
2008-04-10 22:53:00,2.17248,2.17248,2.16909,2.17,13750000.0
2008-04-10 22:54:00,2.17234,2.17234,2.16915,2.16915,10000000.0
2008-04-10 22:55:00,2.16791,2.16842,2.16217,2.1669,7250000.0
2008-04-10 22:56:00,2.17033,2.17182,2.16896,2.17182,5630000.0
2008-04-10 22:57:00,2.17225,2.17225,2.1714,2.17156,5250000.0
2008-04-10 22:58:00,2.17082,2.17138,2.16827,2.16858,8250000.0
2008-04-10 22:59:00,2.16918,2.17143,2.16782,2.17089,9000000.0
2008-04-10 23:00:00,2.17306,2.17306,2.16736,2.17146,11500000.0
2008-04-10 23:01:00,2.1687,2.17206,2.16837,2.17199,7500000.0
2008-04-10 23:02:00,2.16548,2.17141,2.16548,2.17141,8250000.0
2008-04-10 23:03:00,2.17103,2.17126,2.16696,2.16938,8500000.0
2008-04-10 23:04:00,2.1684,2.17145,2.16702,2.17105,8500000.0
2008-04-10 23:05:00,2.17142,2.17142,2.16767,2.16767,7880000.0
2008-04-10 23:06:00,2.16994,2.17137,2.1688,2.1688,9000000.0
2008-04-10 23:07:00,2.17147,2.17147,2.16715,2.17123,9000000.0
2008-04-10 23:08:00,2.16888,2.17261,2.16888,2.16953,7130000.0
2008-04-10 23:09:00,2.17,2.17303,2.16863,2.17176,7500000.0
2008-04-10 23:10:00,2.1659,2.17155,2.1659,2.17155,7380000.0
2008-04-10 23:11:00,2.17078,2.17095,2.16685,2.17095,10000000.0
2008-04-10 23:12:00,2.17046,2.17234,2.16697,2.16784,10130000.0
2008-04-10 23:13:00,2.17111,2.17209,2.16799,2.1711,10880000.0
2008-04-10 23:14:00,2.16917,2.17118,2.167,2.17118,7250000.0
2008-04-10 23:15:00,2.17052,2.17097,2.16898,2.16898,9250000.0
2008-04-10 23:16:00,2.17004,2.17072,2.16958,2.17032,8880000.0
2008-04-10 23:17:00,2.16833,2.17084,2.16627,2.17043,9750000.0
2008-04-10 23:18:00,2.16944,2.17157,2.16708,2.17099,11500000.0
2008-04-10 23:19:00,2.17008,2.17008,2.1626,2.1626,8880000.0
2008-04-10 23:20:00,2.16659,2.17184,2.16659,2.17122,9250000.0
2008-04-10 23:21:00,2.16982,2.17192,2.16837,2.1715,8000000.0
2008-04-10 23:22:00,2.17045,2.1902,2.16925,2.17521,7250000.0
2008-04-10 23:23:00,2.16784,2.17131,2.16784,2.16871,11510000.0
2008-04-10 23:24:00,2.16745,2.17148,2.16745,2.1707,13250000.0
2008-04-10 23:25:00,2.16963,2.17149,2.16861,2.16877,7500000.0
2008-04-10 23:26:00,2.16828,2.17103,2.16428,2.17103,7750000.0
2008-04-10 23:27:00,2.17112,2.17114,2.16512,2.17114,8250000.0
2008-04-10 23:28:00,2.16725,2.17167,2.16725,2.16824,8750000.0
2008-04-10 23:29:00,2.17072,2.17205,2.16633,2.17012,5250000.0
2008-04-10 23:30:00,2.17023,2.17205,2.16599,2.17081,8000000.0
2008-04-10 23:31:00,2.16696,2.17184,2.16619,2.17155,12000000.0
2008-04-10 23:32:00,2.17009,2.17148,2.16822,2.17148,8380000.0
2008-04-10 23:33:00,2.16797,2.17057,2.16795,2.16949,12000000.0
2008-04-10 23:34:00,2.16925,2.17318,2.16867,2.16988,6500000.0
2008-04-10 23:35:00,2.1714,2.17316,2.16784,2.17182,7880000.0
2008-04-10 23:36:00,2.17148,2.17205,2.16716,2.17125,11500000.0
2008-04-10 23:37:00,2.17177,2.17245,2.16956,2.17087,8140000.0
2008-04-10 23:38:00,2.17263,2.17295,2.1711,2.1723,9750000.0
2008-04-10 23:39:00,2.17229,2.17273,2.16983,2.17242,7750000.0
2008-04-10 23:40:00,2.17274,2.17512,2.17248,2.17249,7250000.0
2008-04-10 23:41:00,2.16966,2.17343,2.16748,2.17343,5250000.0
2008-04-10 23:42:00,2.17224,2.17385,2.1717,2.17192,7500000.0
2008-04-10 23:43:00,2.17392,2.17392,2.16855,2.1697,9750000.0
2008-04-10 23:44:00,2.1696,2.17391,2.1696,2.17374,5250000.0
2008-04-10 23:45:00,2.17458,2.17526,2.1714,2.17456,6630000.0
2008-04-10 23:46:00,2.1713,2.17285,2.16752,2.16752,7750000.0
2008-04-10 23:47:00,2.17157,2.17247,2.17157,2.17241,7630000.0
2008-04-10 23:48:00,2.16772,2.17306,2.16772,2.17146,8250000.0
2008-04-10 23:49:00,2.17203,2.17568,2.17122,2.17297,8500000.0
2008-04-10 23:50:00,2.17172,2.17441,2.17172,2.17233,6250000.0
2008-04-10 23:51:00,2.17168,2.17263,2.1678,2.17157,10750000.0
2008-04-10 23:52:00,2.17288,2.17288,2.16923,2.16923,6750000.0
2008-04-10 23:53:00,2.19573,2.19573,2.17169,2.17169,7250000.0
2008-04-10 23:54:00,2.17149,2.17343,2.17067,2.17155,11500000.0
2008-04-10 23:55:00,2.17454,2.17454,2.16998,2.17227,7750000.0
2008-04-10 23:56:00,2.17141,2.17314,2.16674,2.17076,6630000.0
2008-04-10 23:57:00,2.17248,2.17386,2.16811,2.17319,8500000.0
2008-04-10 23:58:00,2.17334,2.17334,2.16607,2.1719,6500000.0
2008-04-10 23:59:00,2.17306,2.17385,2.16733,2.17225,5250000.0
2008-04-11 00:00:00,2.17332,2.174,2.17029,2.174,10130000.0
2008-04-11 00:01:00,2.17289,2.17354,2.16923,2.1712,6130000.0
2008-04-11 00:02:00,2.17215,2.17401,2.16884,2.17401,7500000.0
2008-04-11 00:03:00,2.17222,2.17334,2.16952,2.17181,7000000.0
2008-04-11 00:04:00,2.17355,2.17422,2.16972,2.17275,10630000.0
2008-04-11 00:05:00,2.17418,2.17418,2.17048,2.17411,9000000.0
2008-04-11 00:06:00,2.17225,2.17343,2.16879,2.17343,11000000.0
2008-04-11 00:08:00,2.17383,2.17498,2.17213,2.17498,10250000.0
2008-04-11 00:09:00,2.16953,2.17404,2.16953,2.17031,6250000.0
2008-04-11 00:10:00,2.1733,2.17446,2.17152,2.17177,5750000.0
2008-04-11 00:11:00,2.17257,2.17331,2.17022,2.17151,8380000.0
2008-04-11 00:12:00,2.17252,2.17375,2.17217,2.17224,7750000.0
2008-04-11 00:13:00,2.17236,2.17273,2.16989,2.17049,9500000.0
2008-04-11 00:14:00,2.16914,2.17413,2.16914,2.17352,6250000.0
2008-04-11 00:15:00,2.17152,2.17389,2.17012,2.17389,7130000.0
2008-04-11 00:16:00,2.1708,2.17333,2.1708,2.17333,6500000.0
2008-04-11 00:17:00,2.17293,2.17357,2.17074,2.17142,6250000.0
2008-04-11 00:18:00,2.17032,2.17351,2.17032,2.17312,8500000.0
2008-04-11 00:19:00,2.1746,2.17486,2.17148,2.17312,12250000.0
2008-04-11 00:20:00,2.17295,2.17518,2.17107,2.17389,14250000.0
2008-04-11 00:21:00,2.17259,2.17482,2.17044,2.17482,7630000.0
2008-04-11 00:22:00,2.17452,2.17467,2.17242,2.17427,8000000.0
2008-04-11 00:23:00,2.18094,2.18876,2.17505,2.17531,6130000.0
2008-04-11 00:24:00,2.17372,2.17441,2.17227,2.17227,9250000.0
2008-04-11 00:25:00,2.17301,2.17452,2.16905,2.17241,11750000.0
2008-04-11 00:26:00,2.17221,2.17383,2.17052,2.17056,10500000.0
2008-04-11 00:27:00,2.1731,2.17496,2.17216,2.17216,8750000.0
2008-04-11 00:28:00,2.17334,2.17451,2.16948,2.17438,9500000.0
2008-04-11 00:29:00,2.17498,2.17498,2.16993,2.17397,8000000.0
2008-04-11 00:30:00,2.17449,2.17449,2.1711,2.17298,7750000.0
2008-04-11 00:31:00,2.17251,2.17416,2.17244,2.17261,6630000.0
2008-04-11 00:32:00,2.1748,2.1748,2.16761,2.17161,7750000.0
2008-04-11 00:33:00,2.17326,2.17423,2.17015,2.17339,6250000.0
2008-04-11 00:34:00,2.17205,2.17342,2.16962,2.17211,8250000.0
2008-04-11 00:35:00,2.17209,2.17405,2.17172,2.1729,15500000.0
2008-04-11 00:36:00,2.17197,2.17455,2.17002,2.17195,7880000.0
2008-04-11 00:37:00,2.16588,2.17361,2.16588,2.17047,7750000.0
2008-04-11 00:38:00,2.17164,2.17315,2.16918,2.17025,7380000.0
2008-04-11 00:39:00,2.17347,2.17353,2.17178,2.17353,5250000.0
2008-04-11 00:40:00,2.17003,2.17401,2.17003,2.17401,5500000.0
2008-04-11 00:41:00,2.17257,2.17322,2.172,2.17217,5750000.0
2008-04-11 00:42:00,2.17119,2.1722,2.1635,2.1722,11250000.0
2008-04-11 00:43:00,2.16917,2.17242,2.16864,2.17026,7500000.0
2008-04-11 00:44:00,2.16791,2.17328,2.16791,2.17328,8750000.0
2008-04-11 00:45:00,2.17433,2.17463,2.16892,2.17109,6750000.0
2008-04-11 00:46:00,2.1723,2.17421,2.16861,2.17145,13000000.0
2008-04-11 00:47:00,2.17374,2.17374,2.16966,2.1715,7750000.0
2008-04-11 00:48:00,2.17056,2.17458,2.17056,2.17458,6380000.0
2008-04-11 00:49:00,2.17293,2.17293,2.16758,2.16758,5630000.0
2008-04-11 00:50:00,2.17166,2.17389,2.17153,2.17388,5500000.0
2008-04-11 00:51:00,2.17307,2.17392,2.17046,2.1736,11750000.0
2008-04-11 00:52:00,2.17196,2.17341,2.16665,2.17147,9000000.0
2008-04-11 00:53:00,2.17172,2.19343,2.17172,2.1756,9750000.0
2008-04-11 00:54:00,2.17256,2.17492,2.17124,2.17133,8250000.0
2008-04-11 00:55:00,2.17151,2.17466,2.17151,2.17399,8500000.0
2008-04-11 00:56:00,2.17264,2.17389,2.17148,2.17148,10500000.0
2008-04-11 00:57:00,2.17335,2.17479,2.1708,2.17479,6500000.0
2008-04-11 00:58:00,2.17441,2.17486,2.17009,2.1732,15130000.0
2008-04-11 00:59:00,2.17525,2.17592,2.17067,2.17398,11250000.0
2008-04-11 01:00:00,2.17488,2.17498,2.17026,2.17498,10380000.0
2008-04-11 01:01:00,2.17546,2.17546,2.17303,2.17474,7750000.0
2008-04-11 01:02:00,2.17379,2.17395,2.17056,2.1728,14750000.0
2008-04-11 01:03:00,2.17235,2.1743,2.17172,2.17329,11250000.0
2008-04-11 01:04:00,2.17332,2.17418,2.17293,2.17293,4880000.0
2008-04-11 01:05:00,2.1715,2.1736,2.17011,2.17156,7500000.0
2008-04-11 01:06:00,2.17422,2.17458,2.17327,2.17429,7500000.0
2008-04-11 01:07:00,2.17433,2.17466,2.17168,2.17271,8000000.0
2008-04-11 01:08:00,2.17338,2.17497,2.17252,2.17497,6130000.0
2008-04-11 01:09:00,2.17344,2.17429,2.17277,2.17401,8630000.0
2008-04-11 01:10:00,2.17269,2.1748,2.17225,2.17429,5750000.0
2008-04-11 01:11:00,2.17318,2.17396,2.16769,2.17396,12500000.0
2008-04-11 01:12:00,2.17321,2.17558,2.17158,2.17443,8000000.0
2008-04-11 01:13:00,2.1717,2.17447,2.17088,2.17191,7500000.0
2008-04-11 01:14:00,2.17472,2.17472,2.16938,2.17227,9130000.0
2008-04-11 01:15:00,2.17249,2.17438,2.17249,2.17378,9250000.0
2008-04-11 01:16:00,2.1722,2.17535,2.17215,2.17246,10380000.0
2008-04-11 01:17:00,2.17462,2.17471,2.16999,2.17187,11750000.0
2008-04-11 01:18:00,2.17311,2.17311,2.16681,2.16888,7500000.0
2008-04-11 01:19:00,2.17142,2.17248,2.17051,2.17243,9500000.0
2008-04-11 01:20:00,2.17054,2.17262,2.17006,2.17262,6630000.0
2008-04-11 01:21:00,2.16933,2.1718,2.1681,2.17179,8250000.0
2008-04-11 01:22:00,2.17151,2.17205,2.16739,2.17127,6000000.0
2008-04-11 01:23:00,2.17965,2.18783,2.171,2.17193,8500000.0
2008-04-11 01:25:00,2.17256,2.17256,2.16808,2.17155,7250000.0
2008-04-11 01:26:00,2.16535,2.17234,2.16535,2.16628,11880000.0
2008-04-11 01:27:00,2.17143,2.17186,2.16568,2.16994,8750000.0
2008-04-11 01:28:00,2.17129,2.17274,2.16958,2.17072,7500000.0
2008-04-11 01:29:00,2.17188,2.17236,2.16932,2.17039,6250000.0
2008-04-11 01:30:00,2.17162,2.17183,2.1678,2.1678,7500000.0
2008-04-11 01:31:00,2.1687,2.17304,2.16869,2.1711,7500000.0
2008-04-11 01:32:00,2.17002,2.17206,2.16635,2.16988,12880000.0
2008-04-11 01:33:00,2.17136,2.17239,2.16792,2.17239,6250000.0
2008-04-11 01:34:00,2.16734,2.17202,2.16734,2.16974,8250000.0
2008-04-11 01:36:00,2.17195,2.17226,2.16977,2.17196,7250000.0
2008-04-11 01:37:00,2.1718,2.17338,2.17005,2.17085,6380000.0
2008-04-11 01:38:00,2.17192,2.1746,2.17,2.17018,7880000.0
2008-04-11 01:39:00,2.17238,2.17238,2.16617,2.16992,10000000.0
2008-04-11 01:40:00,2.17083,2.17265,2.16845,2.17114,12500000.0
2008-04-11 01:41:00,2.17162,2.1748,2.17035,2.17097,14130000.0
2008-04-11 01:42:00,2.17128,2.17208,2.16709,2.16792,7880000.0
2008-04-11 01:43:00,2.16975,2.17351,2.1675,2.17179,8250000.0
2008-04-11 01:44:00,2.16985,2.17188,2.16357,2.1688,17000000.0
2008-04-11 01:45:00,2.17019,2.17219,2.16611,2.16973,12750000.0
2008-04-11 01:46:00,2.16746,2.17077,2.16464,2.16468,11750000.0
2008-04-11 01:47:00,2.17039,2.17097,2.16904,2.17097,11380000.0
2008-04-11 01:48:00,2.16398,2.16961,2.16398,2.16765,7250000.0
2008-04-11 01:49:00,2.16947,2.17069,2.16798,2.16798,10630000.0
2008-04-11 01:50:00,2.16791,2.17055,2.16743,2.17014,9630000.0
2008-04-11 01:51:00,2.16897,2.17074,2.16841,2.17049,7750000.0
2008-04-11 01:52:00,2.17091,2.1715,2.16764,2.17037,11750000.0
2008-04-11 01:53:00,2.17553,2.18653,2.16902,2.16902,7250000.0
2008-04-11 01:54:00,2.17142,2.17142,2.16842,2.16885,6500000.0
2008-04-11 01:55:00,2.16806,2.17063,2.16701,2.17044,14000000.0
2008-04-11 01:56:00,2.16643,2.17011,2.16417,2.1699,6880000.0
2008-04-11 01:57:00,2.17049,2.17113,2.16666,2.17057,17260000.0
2008-04-11 01:58:00,2.17057,2.17094,2.16783,2.17053,7750000.0
2008-04-11 02:00:00,2.17055,2.17062,2.1676,2.17062,5000000.0
2008-04-11 02:01:00,2.16923,2.17003,2.16799,2.16829,6750000.0
2008-04-11 02:02:00,2.17038,2.17128,2.16849,2.17128,10380000.0
2008-04-11 02:03:00,2.16822,2.16955,2.16769,2.16808,5250000.0
2008-04-11 02:04:00,2.16993,2.17107,2.16634,2.1681,11750000.0
2008-04-11 02:05:00,2.17001,2.17117,2.16841,2.17054,12500000.0
2008-04-11 02:06:00,2.16864,2.17121,2.16799,2.16799,10750000.0
2008-04-11 02:07:00,2.16882,2.17042,2.16721,2.16721,8250000.0
2008-04-11 02:08:00,2.17024,2.17079,2.16807,2.17079,6250000.0
2008-04-11 02:09:00,2.16857,2.17104,2.16632,2.1676,6000000.0
2008-04-11 02:10:00,2.16898,2.17121,2.16733,2.17121,5630000.0
2008-04-11 02:11:00,2.16891,2.17042,2.16608,2.17028,11250000.0
2008-04-11 02:12:00,2.16946,2.16961,2.16506,2.1695,12510000.0
2008-04-11 02:13:00,2.1685,2.16927,2.16489,2.16733,16000000.0
2008-04-11 02:14:00,2.16847,2.17,2.16539,2.16784,8500000.0
2008-04-11 02:15:00,2.16896,2.16942,2.16787,2.16822,7130000.0
2008-04-11 02:16:00,2.16559,2.16936,2.1655,2.16879,5500000.0
2008-04-11 02:17:00,2.16793,2.16894,2.16424,2.16424,5750000.0
2008-04-11 02:18:00,2.16507,2.16939,2.16507,2.16938,5750000.0
2008-04-11 02:19:00,2.17033,2.17033,2.1673,2.16879,7750000.0
2008-04-11 02:20:00,2.1687,2.16957,2.16583,2.16933,7500000.0
2008-04-11 02:21:00,2.16823,2.16957,2.16711,2.16763,5750000.0
2008-04-11 02:22:00,2.16789,2.16986,2.16435,2.16658,13750000.0
2008-04-11 02:23:00,2.16681,2.19493,2.16681,2.19493,7250000.0
2008-04-11 02:24:00,2.1874,2.1874,2.16624,2.16765,5250000.0
2008-04-11 02:25:00,2.16804,2.16967,2.16378,2.16737,6500000.0
2008-04-11 02:26:00,2.16991,2.17031,2.16718,2.1701,8000000.0
2008-04-11 02:27:00,2.16785,2.16956,2.16785,2.16869,8000000.0
2008-04-11 02:28:00,2.16998,2.17022,2.16534,2.16642,13000000.0
2008-04-11 02:29:00,2.16873,2.16962,2.16478,2.16537,7380000.0
2008-04-11 02:30:00,2.16855,2.17119,2.16764,2.16919,9750000.0
2008-04-11 02:31:00,2.16723,2.16902,2.1661,2.16902,6250000.0
2008-04-11 02:32:00,2.16585,2.16959,2.16538,2.16733,8250000.0
2008-04-11 02:33:00,2.16849,2.16883,2.16336,2.1664,6250000.0
2008-04-11 02:34:00,2.16465,2.16941,2.16395,2.1686,11500000.0
2008-04-11 02:35:00,2.16582,2.16974,2.16582,2.16594,8000000.0
2008-04-11 02:36:00,2.16837,2.17064,2.16585,2.16835,10500000.0
2008-04-11 02:37:00,2.16228,2.16898,2.16228,2.16286,11500000.0
2008-04-11 02:38:00,2.16621,2.16998,2.16594,2.16998,9500000.0
2008-04-11 02:39:00,2.16818,2.17002,2.16479,2.1692,10130000.0
2008-04-11 02:40:00,2.16816,2.16962,2.16758,2.16912,6750000.0
2008-04-11 02:41:00,2.16893,2.16913,2.16449,2.16449,10000000.0
2008-04-11 02:42:00,2.17039,2.17039,2.16438,2.16831,7000000.0
2008-04-11 02:43:00,2.16804,2.17001,2.16316,2.16975,12250000.0
2008-04-11 02:44:00,2.16834,2.1692,2.16475,2.16714,5500000.0
2008-04-11 02:45:00,2.16885,2.17095,2.16705,2.16925,8750000.0
2008-04-11 02:46:00,2.16798,2.16965,2.1639,2.16965,8880000.0
2008-04-11 02:47:00,2.16948,2.17026,2.16683,2.17026,6750000.0
2008-04-11 02:48:00,2.16895,2.16984,2.16667,2.16855,6750000.0
2008-04-11 02:49:00,2.16875,2.16943,2.16817,2.16889,6750000.0
2008-04-11 02:50:00,2.17119,2.17119,2.16841,2.16841,6000000.0
2008-04-11 02:51:00,2.16922,2.17047,2.16696,2.16768,10250000.0
2008-04-11 02:53:00,2.17102,2.17102,2.16794,2.16794,7500000.0
2008-04-11 02:54:00,2.16869,2.19107,2.16869,2.16971,9250000.0
2008-04-11 02:55:00,2.16745,2.16953,2.16155,2.16927,21500000.0
2008-04-11 02:56:00,2.17069,2.17069,2.16409,2.1696,14750000.0
2008-04-11 02:57:00,2.16877,2.17052,2.16692,2.16765,10500000.0
2008-04-11 02:58:00,2.17033,2.17083,2.16912,2.16993,11130000.0
2008-04-11 02:59:00,2.16737,2.16967,2.16486,2.16897,6750000.0
2008-04-11 03:00:00,2.16985,2.171,2.16881,2.171,8130000.0
2008-04-11 03:02:00,2.17098,2.17098,2.16768,2.16768,5750000.0
2008-04-11 03:03:00,2.16929,2.17022,2.16789,2.17015,5500000.0
2008-04-11 03:04:00,2.16591,2.17006,2.16591,2.16839,7000000.0
2008-04-11 03:05:00,2.16953,2.1703,2.16739,2.1703,6000000.0
2008-04-11 03:06:00,2.16773,2.17066,2.16567,2.16791,23000000.0
2008-04-11 03:07:00,2.16955,2.16955,2.16643,2.1673,5750000.0
2008-04-11 03:08:00,2.16902,2.16992,2.16636,2.16639,10000000.0
2008-04-11 03:09:00,2.16936,2.16936,2.16519,2.16833,5750000.0
2008-04-11 03:10:00,2.16961,2.16961,2.16631,2.16631,5500000.0
2008-04-11 03:11:00,2.16988,2.17101,2.16687,2.1669,6000000.0
2008-04-11 03:12:00,2.16861,2.16894,2.16567,2.16776,6000000.0
2008-04-11 03:13:00,2.16871,2.17031,2.16761,2.16761,11380000.0
2008-04-11 03:14:00,2.16731,2.16773,2.16413,2.16691,15250000.0
2008-04-11 03:15:00,2.16994,2.16994,2.16281,2.16281,5250000.0
2008-04-11 03:16:00,2.16885,2.16903,2.16415,2.16415,7000000.0
2008-04-11 03:17:00,2.17036,2.17036,2.16514,2.16846,6750000.0
2008-04-11 03:18:00,2.16857,2.16989,2.16635,2.16762,5750000.0
2008-04-11 03:19:00,2.16775,2.17031,2.1654,2.17031,5130000.0
2008-04-11 03:21:00,2.17069,2.17069,2.16682,2.1687,8250000.0
2008-04-11 03:22:00,2.16829,2.16981,2.16752,2.16801,8880000.0
2008-04-11 03:23:00,2.1674,2.17032,2.16678,2.16763,8750000.0
2008-04-11 03:24:00,2.19012,2.19012,2.16713,2.16834,8000000.0
2008-04-11 03:25:00,2.16941,2.16989,2.16426,2.16822,9380000.0
2008-04-11 03:26:00,2.17006,2.17059,2.16347,2.16621,5500000.0
2008-04-11 03:27:00,2.16829,2.17026,2.16588,2.16897,11380000.0
2008-04-11 03:28:00,2.16862,2.16864,2.16246,2.16324,7630000.0
2008-04-11 03:29:00,2.17021,2.17021,2.16415,2.1683,8880000.0
2008-04-11 03:30:00,2.16777,2.17087,2.16369,2.17016,14380000.0
2008-04-11 03:31:00,2.16898,2.16963,2.16672,2.16672,6500000.0
2008-04-11 03:32:00,2.16881,2.16881,2.16425,2.16428,9260000.0
2008-04-11 03:33:00,2.16833,2.16995,2.16678,2.16693,6880000.0
2008-04-11 03:34:00,2.16393,2.16894,2.16393,2.16879,7000000.0
2008-04-11 03:35:00,2.16861,2.17048,2.16775,2.16775,9880000.0
2008-04-11 03:36:00,2.16729,2.17033,2.16615,2.17033,8000000.0
2008-04-11 03:37:00,2.16857,2.17019,2.16811,2.17007,7130000.0
2008-04-11 03:38:00,2.16904,2.17047,2.16589,2.17046,5750000.0
2008-04-11 03:39:00,2.17083,2.17083,2.16442,2.16442,9010000.0
2008-04-11 03:40:00,2.16682,2.17047,2.16682,2.17047,8750000.0
2008-04-11 03:41:00,2.16942,2.1699,2.16673,2.16919,5750000.0
2008-04-11 03:42:00,2.16778,2.16993,2.16638,2.16962,8630000.0
2008-04-11 03:43:00,2.16816,2.17032,2.16573,2.16573,7750000.0
2008-04-11 03:44:00,2.16944,2.17042,2.16718,2.17042,6750000.0
2008-04-11 03:45:00,2.17043,2.17043,2.16395,2.16912,12250000.0
2008-04-11 03:46:00,2.16976,2.16976,2.16807,2.169,8250000.0
2008-04-11 03:47:00,2.16929,2.16958,2.16765,2.16765,8630000.0
2008-04-11 03:48:00,2.17087,2.17087,2.1662,2.16855,7630000.0
2008-04-11 03:49:00,2.16845,2.16985,2.16414,2.16414,9750000.0
2008-04-11 03:50:00,2.16687,2.17033,2.16468,2.16917,7500000.0
2008-04-11 03:51:00,2.16798,2.17044,2.16488,2.16613,11500000.0
2008-04-11 03:52:00,2.16908,2.17014,2.16387,2.1642,7630000.0
2008-04-11 03:53:00,2.16998,2.171,2.16545,2.16814,10750000.0
2008-04-11 03:54:00,2.17177,2.19372,2.16792,2.17011,17380000.0
2008-04-11 03:55:00,2.1705,2.1705,2.16524,2.16736,10500000.0
2008-04-11 03:56:00,2.16832,2.16962,2.16646,2.16692,10500000.0
2008-04-11 03:57:00,2.16997,2.17042,2.1684,2.16988,11000000.0
2008-04-11 03:58:00,2.16549,2.17071,2.16549,2.17046,11500000.0
2008-04-11 03:59:00,2.16804,2.17042,2.16769,2.17042,9380000.0
2008-04-11 04:00:00,2.16738,2.17076,2.16724,2.17076,10000000.0
2008-04-11 04:01:00,2.16932,2.17023,2.16729,2.17023,7630000.0
2008-04-11 04:02:00,2.17193,2.17251,2.16778,2.17084,9500000.0
2008-04-11 04:03:00,2.16661,2.16979,2.16661,2.1696,5250000.0
2008-04-11 04:04:00,2.17142,2.17169,2.16921,2.17003,7250000.0
2008-04-11 04:05:00,2.17079,2.17201,2.16949,2.17201,11500000.0
2008-04-11 04:06:00,2.16921,2.17164,2.16508,2.16978,7500000.0
2008-04-11 04:07:00,2.16621,2.17124,2.16621,2.17124,6380000.0
2008-04-11 04:08:00,2.16954,2.17206,2.1667,2.17199,5250000.0
2008-04-11 04:09:00,2.17001,2.17001,2.16573,2.16862,7250000.0
2008-04-11 04:10:00,2.16775,2.17102,2.16621,2.16714,5260000.0
2008-04-11 04:11:00,2.17034,2.17034,2.16863,2.16899,5500000.0
2008-04-11 04:12:00,2.16919,2.17102,2.16705,2.16971,7500000.0
2008-04-11 04:13:00,2.16979,2.17104,2.16854,2.16854,6250000.0
2008-04-11 04:14:00,2.16775,2.17052,2.16584,2.17003,6000000.0
2008-04-11 04:15:00,2.16513,2.16971,2.16488,2.16879,6000000.0
2008-04-11 04:16:00,2.16906,2.1704,2.16784,2.16784,6250000.0
2008-04-11 04:17:00,2.17066,2.17092,2.16508,2.17064,7250000.0
2008-04-11 04:18:00,2.16731,2.16976,2.16634,2.16976,11250000.0
2008-04-11 04:19:00,2.17027,2.17033,2.16799,2.16835,5250000.0
2008-04-11 04:20:00,2.16761,2.17015,2.16617,2.16617,7500000.0
2008-04-11 04:21:00,2.17122,2.17122,2.16884,2.17007,5630000.0
2008-04-11 04:22:00,2.1669,2.17055,2.16649,2.16851,7760000.0
2008-04-11 04:23:00,2.1696,2.16997,2.16621,2.16964,11750000.0
2008-04-11 04:24:00,2.17673,2.18662,2.16637,2.16768,10500000.0
2008-04-11 04:25:00,2.16788,2.16987,2.16492,2.16893,10750000.0
2008-04-11 04:26:00,2.16979,2.16979,2.16309,2.1678,5130000.0
2008-04-11 04:27:00,2.16654,2.16992,2.16607,2.16874,7130000.0
2008-04-11 04:28:00,2.16747,2.16927,2.16547,2.16593,9500000.0
2008-04-11 04:29:00,2.16901,2.17043,2.16614,2.17041,9000000.0
2008-04-11 04:30:00,2.16942,2.16983,2.16803,2.16944,9750000.0
2008-04-11 04:31:00,2.16706,2.16948,2.16544,2.16727,6630000.0
2008-04-11 04:32:00,2.16855,2.16856,2.16675,2.16692,5750000.0
2008-04-11 04:33:00,2.16381,2.16905,2.16381,2.16599,12260000.0
2008-04-11 04:34:00,2.16824,2.16997,2.1649,2.16889,6750000.0
2008-04-11 04:35:00,2.168,2.16974,2.16571,2.16974,5250000.0
2008-04-11 04:36:00,2.16614,2.16878,2.16402,2.16694,7000000.0
2008-04-11 04:37:00,2.16654,2.16869,2.16516,2.16674,10000000.0
2008-04-11 04:38:00,2.16844,2.16878,2.16403,2.16403,7000000.0
2008-04-11 04:39:00,2.16835,2.16871,2.16611,2.16794,10500000.0
2008-04-11 04:40:00,2.16816,2.16969,2.16583,2.1662,7000000.0
2008-04-11 04:41:00,2.168,2.16984,2.16712,2.16712,8130000.0
2008-04-11 04:42:00,2.16745,2.16833,2.16679,2.16833,5500000.0
2008-04-11 04:43:00,2.16762,2.16762,2.16388,2.16679,6250000.0
2008-04-11 04:44:00,2.16772,2.16872,2.16344,2.16379,6380000.0
2008-04-11 04:45:00,2.16504,2.16637,2.16241,2.16635,6500000.0
2008-04-11 04:46:00,2.16843,2.16843,2.16505,2.16771,13500000.0
2008-04-11 04:47:00,2.16852,2.16894,2.16331,2.16894,11130000.0
2008-04-11 04:48:00,2.16796,2.16796,2.16486,2.16751,8750000.0
2008-04-11 04:49:00,2.16652,2.16928,2.16652,2.16928,8250000.0
2008-04-11 04:50:00,2.16765,2.16842,2.16433,2.16752,9250000.0
2008-04-11 04:51:00,2.16927,2.16927,2.16603,2.16837,8250000.0
2008-04-11 04:52:00,2.16512,2.1684,2.16458,2.16599,8250000.0
2008-04-11 04:53:00,2.16755,2.16824,2.16531,2.16531,9000000.0
2008-04-11 04:54:00,2.16882,2.19048,2.16882,2.16959,6380000.0
2008-04-11 04:55:00,2.16893,2.16958,2.16432,2.16497,6000000.0
2008-04-11 04:56:00,2.16802,2.1694,2.16553,2.1693,8010000.0
2008-04-11 04:57:00,2.16764,2.16764,2.16392,2.16748,7750000.0
2008-04-11 04:58:00,2.16971,2.16971,2.16605,2.16664,10500000.0
2008-04-11 04:59:00,2.17042,2.17042,2.16371,2.16538,7000000.0
2008-04-11 05:00:00,2.16573,2.16836,2.16573,2.16687,8250000.0
2008-04-11 05:01:00,2.16463,2.16817,2.16161,2.16817,8500000.0
2008-04-11 05:02:00,2.16778,2.16881,2.1654,2.16572,5250000.0
2008-04-11 05:03:00,2.16818,2.16882,2.16346,2.16811,7000000.0
2008-04-11 05:04:00,2.16682,2.16938,2.16682,2.16812,6380000.0
2008-04-11 05:05:00,2.16784,2.16917,2.16589,2.16707,7500000.0
2008-04-11 05:06:00,2.16699,2.17021,2.16654,2.16997,9000000.0
2008-04-11 05:07:00,2.17029,2.17029,2.16437,2.16437,6750000.0
2008-04-11 05:08:00,2.16855,2.16903,2.16249,2.16249,9380000.0
2008-04-11 05:09:00,2.16703,2.16857,2.16446,2.16829,8250000.0
2008-04-11 05:10:00,2.16305,2.16836,2.16273,2.16273,6000000.0
2008-04-11 05:11:00,2.16893,2.16893,2.16505,2.16602,7500000.0
2008-04-11 05:12:00,2.16736,2.16741,2.16402,2.16741,5500000.0
2008-04-11 05:13:00,2.16771,2.16882,2.16291,2.16665,5250000.0
2008-04-11 05:14:00,2.16665,2.16808,2.16426,2.16562,7250000.0
2008-04-11 05:15:00,2.16875,2.16875,2.1627,2.16647,6880000.0
2008-04-11 05:16:00,2.16576,2.16782,2.16156,2.16156,7750000.0
2008-04-11 05:17:00,2.16315,2.16842,2.16315,2.16708,5250000.0
2008-04-11 05:18:00,2.16651,2.16735,2.16496,2.16674,10380000.0
2008-04-11 05:19:00,2.16564,2.16746,2.16564,2.16702,5500000.0
2008-04-11 05:20:00,2.16185,2.1673,2.16185,2.16375,6250000.0
2008-04-11 05:21:00,2.16438,2.16755,2.16438,2.16634,6500000.0
2008-04-11 05:22:00,2.16162,2.16794,2.16162,2.16552,7750000.0
2008-04-11 05:23:00,2.16818,2.16818,2.16369,2.16634,5750000.0
2008-04-11 05:24:00,2.16839,2.19291,2.16632,2.19291,11000000.0
2008-04-11 05:25:00,2.18598,2.18598,2.16433,2.16556,8880000.0
2008-04-11 05:26:00,2.16004,2.16717,2.16004,2.16626,9500000.0
2008-04-11 05:27:00,2.16674,2.16776,2.1651,2.1651,8630000.0
2008-04-11 05:28:00,2.16638,2.16919,2.16361,2.16762,8250000.0
2008-04-11 05:29:00,2.16633,2.16791,2.16431,2.16573,6760000.0
2008-04-11 05:30:00,2.16727,2.16865,2.16553,2.16615,8750000.0
2008-04-11 05:31:00,2.16178,2.16722,2.16178,2.16677,14000000.0
2008-04-11 05:32:00,2.16488,2.17027,2.16488,2.1659,8250000.0
2008-04-11 05:33:00,2.1675,2.16821,2.1649,2.16821,9750000.0
2008-04-11 05:34:00,2.16525,2.1676,2.16448,2.16691,8130000.0
2008-04-11 05:35:00,2.16627,2.16814,2.16452,2.16814,9000000.0
2008-04-11 05:36:00,2.1626,2.16706,2.1626,2.16573,8500000.0
2008-04-11 05:37:00,2.16741,2.1687,2.16532,2.16726,9880000.0
2008-04-11 05:38:00,2.16779,2.16779,2.16602,2.16703,5500000.0
2008-04-11 05:39:00,2.1651,2.16793,2.1651,2.1672,7250000.0
2008-04-11 05:40:00,2.16522,2.16583,2.16331,2.16331,4880000.0
2008-04-11 05:41:00,2.16462,2.16767,2.16375,2.16767,9000000.0
2008-04-11 05:42:00,2.16737,2.16848,2.16199,2.16822,8380000.0
2008-04-11 05:43:00,2.16811,2.1682,2.16366,2.16581,10000000.0
2008-04-11 05:44:00,2.16746,2.16926,2.16478,2.16478,8750000.0
2008-04-11 05:45:00,2.16525,2.16676,2.16489,2.16539,6760000.0
2008-04-11 05:46:00,2.16356,2.16659,2.16091,2.16659,8500000.0
2008-04-11 05:47:00,2.16663,2.1676,2.16466,2.16515,10380000.0
2008-04-11 05:48:00,2.16532,2.1681,2.16327,2.16327,7750000.0
2008-04-11 05:49:00,2.16733,2.16825,2.16385,2.16743,10880000.0
2008-04-11 05:50:00,2.16713,2.16848,2.16415,2.16848,10250000.0
2008-04-11 05:51:00,2.16661,2.1677,2.16579,2.1677,6500000.0
2008-04-11 05:52:00,2.167,2.167,2.16498,2.16507,8630000.0
2008-04-11 05:53:00,2.16711,2.16806,2.16435,2.1663,11510000.0
2008-04-11 05:54:00,2.16437,2.16796,2.16437,2.16715,5250000.0
2008-04-11 05:55:00,2.17122,2.19069,2.16722,2.16722,6500000.0
2008-04-11 05:56:00,2.16617,2.16697,2.16318,2.1659,8500000.0
2008-04-11 05:57:00,2.16742,2.16832,2.16263,2.16724,5750000.0
2008-04-11 05:58:00,2.16643,2.16678,2.16425,2.16425,5500000.0
2008-04-11 05:59:00,2.16665,2.16813,2.16505,2.16707,6500000.0
2008-04-11 06:00:00,2.16323,2.16833,2.16323,2.1641,10500000.0
2008-04-11 06:01:00,2.16556,2.16891,2.16405,2.16891,8000000.0
2008-04-11 06:02:00,2.1651,2.16834,2.1651,2.16548,8500000.0
2008-04-11 06:03:00,2.16313,2.16926,2.16313,2.16926,6000000.0
2008-04-11 06:04:00,2.16521,2.16799,2.16138,2.16385,10630000.0
2008-04-11 06:05:00,2.167,2.1685,2.16442,2.16442,9750000.0
2008-04-11 06:06:00,2.16518,2.1695,2.16473,2.16883,7500000.0
2008-04-11 06:07:00,2.1645,2.16526,2.16098,2.16425,9250000.0
2008-04-11 06:08:00,2.16715,2.16786,2.16469,2.1661,5500000.0
2008-04-11 06:09:00,2.16802,2.16837,2.16302,2.16302,7750000.0
2008-04-11 06:10:00,2.16418,2.16785,2.16418,2.16785,5500000.0
2008-04-11 06:11:00,2.16891,2.16891,2.16012,2.16439,8500000.0
2008-04-11 06:12:00,2.16739,2.1695,2.16722,2.1695,8260000.0
2008-04-11 06:13:00,2.1695,2.17051,2.16567,2.17051,12500000.0
2008-04-11 06:14:00,2.1677,2.17054,2.1677,2.17054,9130000.0
2008-04-11 06:15:00,2.16922,2.17134,2.16891,2.16956,5250000.0
2008-04-11 06:16:00,2.16901,2.16973,2.16407,2.16941,8250000.0
2008-04-11 06:17:00,2.16908,2.16952,2.16822,2.16903,6750000.0
2008-04-11 06:18:00,2.16469,2.16954,2.16469,2.16873,6000000.0
2008-04-11 06:19:00,2.16885,2.16995,2.16548,2.16934,5750000.0
2008-04-11 06:20:00,2.1688,2.16937,2.16592,2.16937,8630000.0
2008-04-11 06:21:00,2.16597,2.16856,2.16597,2.16721,11500000.0
2008-04-11 06:22:00,2.17029,2.17029,2.16513,2.16922,7250000.0
2008-04-11 06:23:00,2.16888,2.16994,2.16844,2.16994,6250000.0
2008-04-11 06:24:00,2.16948,2.16988,2.16353,2.16353,8880000.0
2008-04-11 06:25:00,2.17651,2.18412,2.16945,2.17056,8000000.0
2008-04-11 06:26:00,2.16905,2.17013,2.16688,2.1686,5250000.0
2008-04-11 06:27:00,2.16876,2.16968,2.16632,2.16632,5500000.0
2008-04-11 06:28:00,2.16632,2.16942,2.16536,2.16556,8760000.0
2008-04-11 06:29:00,2.16889,2.17122,2.1651,2.1694,9750000.0
2008-04-11 06:30:00,2.16927,2.17026,2.16487,2.16932,8630000.0
2008-04-11 06:31:00,2.16886,2.16996,2.16413,2.16694,6750000.0
2008-04-11 06:32:00,2.16588,2.16983,2.16588,2.16762,7500000.0
2008-04-11 06:33:00,2.16836,2.16923,2.16593,2.16908,8010000.0
2008-04-11 06:34:00,2.16746,2.17015,2.16608,2.17009,12500000.0
2008-04-11 06:35:00,2.16728,2.16885,2.16586,2.16835,7880000.0
2008-04-11 06:36:00,2.16976,2.16976,2.16871,2.16871,5630000.0
2008-04-11 06:37:00,2.16916,2.16916,2.16166,2.16166,12000000.0
2008-04-11 06:38:00,2.16874,2.16978,2.16662,2.16662,11250000.0
2008-04-11 06:39:00,2.16853,2.17119,2.16625,2.17046,9380000.0
2008-04-11 06:40:00,2.1689,2.16969,2.16629,2.16846,7750000.0
2008-04-11 06:41:00,2.16671,2.16733,2.16327,2.16733,11500000.0
2008-04-11 06:42:00,2.16904,2.16921,2.16428,2.16494,8630000.0
2008-04-11 06:43:00,2.16311,2.17008,2.16311,2.16866,6250000.0
2008-04-11 06:44:00,2.16959,2.17011,2.16499,2.17011,6250000.0
2008-04-11 06:45:00,2.16441,2.17061,2.16441,2.17048,6250000.0
2008-04-11 06:46:00,2.16957,2.17271,2.16589,2.16921,10500000.0
2008-04-11 06:47:00,2.16538,2.16911,2.16516,2.16911,5880000.0
2008-04-11 06:48:00,2.1695,2.16982,2.16579,2.16837,10000000.0
2008-04-11 06:49:00,2.16675,2.1703,2.16675,2.16722,7500000.0
2008-04-11 06:50:00,2.16813,2.16903,2.16552,2.16818,9380000.0
2008-04-11 06:51:00,2.16798,2.16925,2.16589,2.16731,14380000.0
2008-04-11 06:52:00,2.16755,2.16982,2.16644,2.16929,7750000.0
2008-04-11 06:53:00,2.16613,2.16984,2.16441,2.16813,11500000.0
2008-04-11 06:54:00,2.16663,2.16963,2.1643,2.16852,6500000.0
2008-04-11 06:55:00,2.16752,2.18945,2.16752,2.1705,11130000.0
2008-04-11 06:56:00,2.16747,2.16969,2.16747,2.16918,7750000.0
2008-04-11 06:57:00,2.1649,2.16853,2.1649,2.16636,12500000.0
2008-04-11 06:58:00,2.16797,2.16797,2.16377,2.16714,6000000.0
2008-04-11 06:59:00,2.16618,2.16848,2.16482,2.16697,10260000.0
2008-04-11 07:00:00,2.1686,2.17002,2.16443,2.16697,10000000.0
2008-04-11 07:01:00,2.16648,2.1683,2.16453,2.16809,6000000.0
2008-04-11 07:02:00,2.16828,2.16998,2.16505,2.16998,12250000.0
2008-04-11 07:03:00,2.1662,2.16893,2.16511,2.16511,5500000.0
2008-04-11 07:04:00,2.16796,2.16943,2.16383,2.16549,11500000.0
2008-04-11 07:05:00,2.16813,2.16914,2.16546,2.16914,8250000.0
2008-04-11 07:06:00,2.16765,2.16844,2.16567,2.16736,8500000.0
2008-04-11 07:07:00,2.16902,2.16902,2.1628,2.16657,6500000.0
2008-04-11 07:08:00,2.16454,2.16779,2.16247,2.16247,7250000.0
2008-04-11 07:09:00,2.1677,2.1677,2.16346,2.16523,12250000.0
2008-04-11 07:10:00,2.16637,2.16895,2.1629,2.16766,11250000.0
2008-04-11 07:11:00,2.16773,2.16793,2.16468,2.16685,5250000.0
2008-04-11 07:12:00,2.16609,2.16686,2.16238,2.16672,8250000.0
2008-04-11 07:13:00,2.16535,2.16725,2.16411,2.16524,5250000.0
2008-04-11 07:14:00,2.16568,2.16779,2.1656,2.16727,5500000.0
2008-04-11 07:15:00,2.16706,2.1686,2.16398,2.16747,12000000.0
2008-04-11 07:16:00,2.16598,2.16793,2.16304,2.16714,9500000.0
2008-04-11 07:17:00,2.16827,2.16827,2.16352,2.16597,8500000.0
2008-04-11 07:18:00,2.16736,2.16843,2.1662,2.16843,7500000.0
2008-04-11 07:19:00,2.16512,2.16736,2.16197,2.16534,12510000.0
2008-04-11 07:20:00,2.16244,2.16577,2.16244,2.16285,5250000.0
2008-04-11 07:21:00,2.16492,2.16732,2.16388,2.16579,14130000.0
2008-04-11 07:22:00,2.16752,2.16752,2.16323,2.16613,9500000.0
2008-04-11 07:23:00,2.16758,2.16791,2.16397,2.16594,6250000.0
2008-04-11 07:24:00,2.1651,2.1664,2.16372,2.16529,6250000.0
2008-04-11 07:25:00,2.17378,2.18562,2.16585,2.16585,8380000.0
2008-04-11 07:26:00,2.16454,2.16832,2.16454,2.16726,8500000.0
2008-04-11 07:27:00,2.16793,2.16852,2.16433,2.16809,9500000.0
2008-04-11 07:28:00,2.1626,2.16908,2.1626,2.16908,7000000.0
2008-04-11 07:29:00,2.16826,2.16974,2.16612,2.16927,10250000.0
2008-04-11 07:30:00,2.16797,2.17022,2.16689,2.17022,9260000.0
2008-04-11 07:31:00,2.16631,2.1701,2.16472,2.1701,7500000.0
2008-04-11 07:32:00,2.16531,2.16938,2.16531,2.16938,6380000.0
2008-04-11 07:33:00,2.1663,2.17113,2.16447,2.16625,14500000.0
2008-04-11 07:34:00,2.16822,2.16946,2.16598,2.16927,9000000.0
2008-04-11 07:35:00,2.16785,2.17083,2.16754,2.16992,12750000.0
2008-04-11 07:36:00,2.16591,2.17122,2.16591,2.17122,9500000.0
2008-04-11 07:37:00,2.16701,2.1715,2.16701,2.17145,7130000.0
2008-04-11 07:38:00,2.16832,2.17112,2.16611,2.17112,13750000.0
2008-04-11 07:39:00,2.16952,2.17153,2.16572,2.16861,9750000.0
2008-04-11 07:40:00,2.17104,2.17148,2.16312,2.16742,7500000.0
2008-04-11 07:41:00,2.17108,2.17193,2.16797,2.17132,8250000.0
2008-04-11 07:42:00,2.16434,2.17095,2.16434,2.16687,10000000.0
2008-04-11 07:43:00,2.16717,2.17112,2.16435,2.16435,7880000.0
2008-04-11 07:44:00,2.16807,2.17104,2.16744,2.16786,8000000.0
2008-04-11 07:45:00,2.16894,2.17136,2.16638,2.16638,12500000.0
2008-04-11 07:46:00,2.1693,2.1699,2.16473,2.1699,6000000.0
2008-04-11 07:47:00,2.16785,2.17034,2.16636,2.1682,6500000.0
2008-04-11 07:48:00,2.17044,2.17071,2.1657,2.16788,8500000.0
2008-04-11 07:49:00,2.16823,2.17082,2.16753,2.16818,7250000.0
2008-04-11 07:50:00,2.16836,2.16998,2.16461,2.16623,13380000.0
2008-04-11 07:51:00,2.16942,2.16976,2.16719,2.16719,5750000.0
2008-04-11 07:52:00,2.16774,2.17043,2.16723,2.16923,9500000.0
2008-04-11 07:53:00,2.1684,2.16954,2.16326,2.1659,8630000.0
2008-04-11 07:54:00,2.16781,2.16908,2.16516,2.16678,11010000.0
2008-04-11 07:55:00,2.17553,2.18676,2.16796,2.16796,5250000.0
2008-04-11 07:56:00,2.16908,2.16948,2.16645,2.16815,10500000.0
2008-04-11 07:57:00,2.16923,2.16923,2.16614,2.16818,9260000.0
2008-04-11 07:58:00,2.16428,2.1676,2.16428,2.16541,8750000.0
2008-04-11 07:59:00,2.16885,2.16944,2.16652,2.16944,10010000.0
2008-04-11 08:00:00,2.16733,2.16819,2.16588,2.16768,5500000.0
2008-04-11 08:01:00,2.16731,2.16914,2.16413,2.16839,7880000.0
2008-04-11 08:02:00,2.16668,2.17223,2.16668,2.17077,15500000.0
2008-04-11 08:03:00,2.16989,2.17075,2.16572,2.16796,11510000.0
2008-04-11 08:04:00,2.16882,2.17052,2.16651,2.17006,11500000.0
2008-04-11 08:05:00,2.16725,2.17141,2.16547,2.16547,6250000.0
2008-04-11 08:06:00,2.16946,2.17209,2.16619,2.17115,7130000.0
2008-04-11 08:07:00,2.17165,2.17165,2.16619,2.16738,7250000.0
2008-04-11 08:08:00,2.17088,2.17106,2.1649,2.16948,8500000.0
2008-04-11 08:09:00,2.16905,2.16905,2.16304,2.16883,8750000.0
2008-04-11 08:10:00,2.16611,2.17003,2.16428,2.16721,5750000.0
2008-04-11 08:11:00,2.16841,2.16954,2.16731,2.16954,6250000.0
2008-04-11 08:12:00,2.16755,2.1694,2.16623,2.16697,8750000.0
2008-04-11 08:13:00,2.16864,2.16864,2.16652,2.16744,5500000.0
2008-04-11 08:14:00,2.16855,2.16935,2.16554,2.16935,9500000.0
2008-04-11 08:15:00,2.16793,2.16876,2.16373,2.16876,8500000.0
2008-04-11 08:16:00,2.16879,2.16972,2.16802,2.16812,6250000.0
2008-04-11 08:17:00,2.1708,2.1708,2.16663,2.1667,7000000.0
2008-04-11 08:18:00,2.16726,2.16821,2.16236,2.16794,7380000.0
2008-04-11 08:19:00,2.16726,2.16811,2.16569,2.16583,8380000.0
2008-04-11 08:20:00,2.16695,2.16831,2.16482,2.16718,5500000.0
2008-04-11 08:21:00,2.16352,2.16783,2.16352,2.16625,9250000.0
2008-04-11 08:22:00,2.16869,2.16871,2.16331,2.1665,11380000.0
2008-04-11 08:23:00,2.16914,2.16914,2.16427,2.16449,8000000.0
2008-04-11 08:24:00,2.16837,2.16963,2.16475,2.16927,6750000.0
2008-04-11 08:25:00,2.17325,2.19001,2.16698,2.16698,18630000.0
2008-04-11 08:26:00,2.16821,2.16896,2.163,2.16896,8000000.0
2008-04-11 08:27:00,2.16869,2.16906,2.16696,2.16807,7750000.0
2008-04-11 08:28:00,2.16942,2.17,2.16649,2.16649,13500000.0
2008-04-11 08:29:00,2.16981,2.17046,2.16588,2.16588,7130000.0
2008-04-11 08:30:00,2.16681,2.16954,2.16588,2.16761,13640000.0
2008-04-11 08:31:00,2.16707,2.16904,2.16195,2.16897,6250000.0
2008-04-11 08:32:00,2.16665,2.16894,2.16584,2.16584,6260000.0
2008-04-11 08:33:00,2.16808,2.16995,2.16636,2.16829,5250000.0
2008-04-11 08:34:00,2.1683,2.16859,2.16051,2.16716,6380000.0
2008-04-11 08:35:00,2.16693,2.16859,2.16343,2.16761,11130000.0
2008-04-11 08:36:00,2.16963,2.16963,2.16461,2.16774,10250000.0
2008-04-11 08:37:00,2.16716,2.16785,2.16477,2.16771,7750000.0
2008-04-11 08:38:00,2.16438,2.16791,2.16003,2.16791,9250000.0
2008-04-11 08:39:00,2.16451,2.16864,2.16445,2.16864,11500000.0
2008-04-11 08:40:00,2.1641,2.16909,2.1641,2.16891,7750000.0
2008-04-11 08:41:00,2.16542,2.16918,2.16362,2.16824,13500000.0
2008-04-11 08:42:00,2.16602,2.16824,2.16436,2.16481,10250000.0
2008-04-11 08:43:00,2.16532,2.16837,2.1641,2.16818,18510000.0
2008-04-11 08:44:00,2.16463,2.1692,2.16295,2.1692,10750000.0
2008-04-11 08:45:00,2.16622,2.16818,2.16499,2.16499,8500000.0
2008-04-11 08:46:00,2.16978,2.16994,2.16563,2.16881,5250000.0
2008-04-11 08:47:00,2.16718,2.16792,2.16491,2.16763,8250000.0
2008-04-11 08:48:00,2.16491,2.16694,2.1623,2.16566,11500000.0
2008-04-11 08:49:00,2.16498,2.16578,2.16355,2.16532,5750000.0
2008-04-11 08:50:00,2.16436,2.16579,2.16436,2.16579,6500000.0
2008-04-11 08:51:00,2.16603,2.1662,2.16245,2.16311,9000000.0
2008-04-11 08:52:00,2.16104,2.16562,2.16104,2.16416,13000000.0
2008-04-11 08:53:00,2.16624,2.16624,2.15817,2.15817,13130000.0
2008-04-11 08:54:00,2.16652,2.16652,2.16069,2.16451,7000000.0
2008-04-11 08:55:00,2.16386,2.16435,2.16239,2.16365,7000000.0
2008-04-11 08:56:00,2.16317,2.18585,2.16313,2.16675,7000000.0
2008-04-11 08:57:00,2.15788,2.16331,2.15756,2.16315,13000000.0
2008-04-11 08:58:00,2.16406,2.16406,2.16019,2.16283,5500000.0
2008-04-11 08:59:00,2.16289,2.16338,2.15741,2.1619,18630000.0
2008-04-11 09:00:00,2.16253,2.16336,2.15917,2.1602,7880000.0
2008-04-11 09:01:00,2.16093,2.16226,2.15734,2.15734,10250000.0
2008-04-11 09:02:00,2.16166,2.16345,2.15595,2.16119,14880000.0
2008-04-11 09:03:00,2.16001,2.16328,2.15687,2.16328,10250000.0
2008-04-11 09:04:00,2.16223,2.1632,2.15969,2.16043,8750000.0
2008-04-11 09:05:00,2.15982,2.16323,2.15954,2.16323,14250000.0
2008-04-11 09:06:00,2.16315,2.16315,2.15949,2.16074,9000000.0
2008-04-11 09:07:00,2.15996,2.1617,2.15583,2.16152,8000000.0
2008-04-11 09:08:00,2.15725,2.16139,2.156,2.16038,11760000.0
2008-04-11 09:09:00,2.15827,2.15971,2.15672,2.15679,9500000.0
2008-04-11 09:10:00,2.15966,2.1618,2.15778,2.1618,8880000.0
2008-04-11 09:11:00,2.15849,2.16036,2.15632,2.15994,11000000.0
2008-04-11 09:12:00,2.16062,2.16066,2.15586,2.15895,7250000.0
2008-04-11 09:13:00,2.16114,2.16151,2.15583,2.15805,10750000.0
2008-04-11 09:14:00,2.16156,2.16156,2.15483,2.15985,7250000.0
2008-04-11 09:15:00,2.15842,2.16057,2.15562,2.15978,13500000.0
2008-04-11 09:16:00,2.159,2.1597,2.15273,2.1597,11880000.0
2008-04-11 09:17:00,2.15998,2.1609,2.15582,2.16044,10250000.0
2008-04-11 09:18:00,2.15962,2.16237,2.15904,2.16072,7500000.0
2008-04-11 09:19:00,2.16329,2.16329,2.15599,2.1608,5500000.0
2008-04-11 09:20:00,2.15985,2.16146,2.15723,2.16073,8380000.0
2008-04-11 09:21:00,2.16111,2.16216,2.1551,2.15896,10250000.0
2008-04-11 09:22:00,2.16116,2.16116,2.15451,2.16078,7250000.0
2008-04-11 09:23:00,2.1624,2.1624,2.15567,2.15793,11750000.0
2008-04-11 09:24:00,2.16074,2.1614,2.15573,2.1614,5250000.0
2008-04-11 09:25:00,2.16038,2.16117,2.15626,2.16074,12750000.0
2008-04-11 09:26:00,2.16423,2.1881,2.16423,2.16686,6880000.0
2008-04-11 09:27:00,2.16005,2.16005,2.15407,2.15662,11750000.0
2008-04-11 09:28:00,2.15964,2.16007,2.15791,2.16007,8000000.0
2008-04-11 09:29:00,2.15541,2.15936,2.15432,2.15899,13750000.0
2008-04-11 09:30:00,2.15966,2.15967,2.15627,2.15826,5250000.0
2008-04-11 09:31:00,2.15965,2.16007,2.15249,2.15759,8250000.0
2008-04-11 09:32:00,2.15799,2.15799,2.15287,2.15638,8750000.0
2008-04-11 09:33:00,2.15844,2.15844,2.15215,2.15689,9750000.0
2008-04-11 09:34:00,2.15774,2.1587,2.15529,2.15666,6500000.0
2008-04-11 09:35:00,2.15883,2.15924,2.15442,2.15774,11000000.0
2008-04-11 09:36:00,2.15716,2.15856,2.15501,2.15856,7750000.0
2008-04-11 09:37:00,2.15842,2.15842,2.15266,2.15433,12500000.0
2008-04-11 09:38:00,2.15607,2.15807,2.1551,2.1576,5750000.0
2008-04-11 09:39:00,2.15768,2.15805,2.15426,2.15439,11880000.0
2008-04-11 09:40:00,2.15635,2.15717,2.15061,2.15061,5250000.0
2008-04-11 09:41:00,2.15479,2.15616,2.14862,2.15332,11750000.0
2008-04-11 09:42:00,2.15433,2.15768,2.15225,2.1559,18130000.0
2008-04-11 09:43:00,2.15326,2.15683,2.15326,2.15663,8880000.0
2008-04-11 09:44:00,2.157,2.157,2.15357,2.15643,11510000.0
2008-04-11 09:45:00,2.15709,2.15709,2.15306,2.15687,12760000.0
2008-04-11 09:46:00,2.15625,2.15667,2.15419,2.15631,5500000.0
2008-04-11 09:47:00,2.15685,2.1583,2.15369,2.15451,5750000.0
2008-04-11 09:48:00,2.15604,2.15604,2.15104,2.15376,7000000.0
2008-04-11 09:49:00,2.15402,2.15606,2.15198,2.15516,7000000.0
2008-04-11 09:50:00,2.15476,2.15716,2.15333,2.15716,12130000.0
2008-04-11 09:51:00,2.15613,2.15702,2.1524,2.15699,6630000.0
2008-04-11 09:52:00,2.1566,2.15706,2.15229,2.15643,10750000.0
2008-04-11 09:53:00,2.15696,2.15721,2.15512,2.15721,8250000.0
2008-04-11 09:54:00,2.157,2.15791,2.1521,2.15672,11250000.0
2008-04-11 09:55:00,2.15672,2.15672,2.15253,2.15571,4880000.0
2008-04-11 09:56:00,2.15489,2.18095,2.15204,2.16472,5750000.0
2008-04-11 09:57:00,2.15579,2.15608,2.15316,2.15542,12500000.0
2008-04-11 09:58:00,2.15134,2.15462,2.14917,2.15363,10500000.0
2008-04-11 09:59:00,2.15382,2.15457,2.14822,2.15301,13500000.0
2008-04-11 10:00:00,2.15394,2.15394,2.14843,2.15373,5750000.0
2008-04-11 10:01:00,2.15165,2.15514,2.14892,2.15514,6250000.0
2008-04-11 10:02:00,2.15109,2.15514,2.14797,2.14992,6500000.0
2008-04-11 10:03:00,2.15441,2.15658,2.1513,2.15504,12250000.0
2008-04-11 10:04:00,2.15297,2.15605,2.15216,2.15473,5500000.0
2008-04-11 10:05:00,2.15509,2.15628,2.15297,2.15383,10380000.0
2008-04-11 10:06:00,2.15611,2.15675,2.15013,2.15531,9750000.0
2008-04-11 10:07:00,2.15719,2.15719,2.15394,2.1545,8250000.0
2008-04-11 10:08:00,2.15174,2.15635,2.15174,2.15635,12500000.0
2008-04-11 10:09:00,2.15568,2.15664,2.15152,2.15536,9750000.0
2008-04-11 10:10:00,2.15549,2.15753,2.15119,2.15119,10760000.0
2008-04-11 10:11:00,2.15171,2.1547,2.14905,2.15441,6250000.0
2008-04-11 10:12:00,2.15304,2.1566,2.15259,2.15626,8630000.0
2008-04-11 10:13:00,2.15219,2.1562,2.1511,2.1562,13130000.0
2008-04-11 10:14:00,2.15558,2.15693,2.15331,2.15587,6250000.0
2008-04-11 10:15:00,2.1561,2.1561,2.15277,2.15517,6250000.0
2008-04-11 10:16:00,2.15459,2.15587,2.15193,2.15574,6130000.0
2008-04-11 10:17:00,2.15588,2.15588,2.15435,2.15554,8750000.0
2008-04-11 10:18:00,2.15592,2.15693,2.15042,2.15693,10510000.0
2008-04-11 10:19:00,2.15509,2.15679,2.15386,2.15679,12880000.0
2008-04-11 10:20:00,2.15486,2.15575,2.15087,2.15087,7000000.0
2008-04-11 10:21:00,2.1565,2.15871,2.15446,2.15557,11630000.0
2008-04-11 10:22:00,2.15544,2.15777,2.15218,2.1562,7750000.0
2008-04-11 10:23:00,2.15711,2.15774,2.15204,2.15774,6000000.0
2008-04-11 10:24:00,2.15401,2.15852,2.15401,2.15496,5880000.0
2008-04-11 10:25:00,2.15504,2.15726,2.1539,2.15629,6880000.0
2008-04-11 10:26:00,2.16665,2.1796,2.15546,2.15546,9510000.0
2008-04-11 10:27:00,2.15045,2.15701,2.15045,2.15302,7130000.0
2008-04-11 10:28:00,2.15427,2.15728,2.15278,2.15728,5500000.0
2008-04-11 10:29:00,2.15635,2.15777,2.15542,2.15701,7130000.0
2008-04-11 10:30:00,2.15868,2.15868,2.15423,2.15643,6380000.0
2008-04-11 10:31:00,2.15708,2.15708,2.1541,2.15581,7000000.0
2008-04-11 10:32:00,2.15713,2.15713,2.15152,2.15497,16500000.0
2008-04-11 10:33:00,2.15544,2.15709,2.15226,2.15557,6380000.0
2008-04-11 10:34:00,2.15367,2.15702,2.15367,2.15573,11000000.0
2008-04-11 10:35:00,2.15736,2.15736,2.15361,2.15361,5500000.0
2008-04-11 10:36:00,2.15673,2.15673,2.15275,2.15351,12000000.0
2008-04-11 10:37:00,2.15744,2.1576,2.15487,2.1576,10000000.0
2008-04-11 10:38:00,2.15608,2.15706,2.15285,2.15407,8750000.0
2008-04-11 10:39:00,2.15706,2.1575,2.15377,2.15686,10000000.0
2008-04-11 10:40:00,2.15576,2.15771,2.152,2.15378,8500000.0
2008-04-11 10:41:00,2.15329,2.1536,2.15162,2.15337,8250000.0
2008-04-11 10:42:00,2.1568,2.1568,2.15462,2.15616,9250000.0
2008-04-11 10:43:00,2.1565,2.15708,2.15473,2.15706,11000000.0
2008-04-11 10:44:00,2.15668,2.15668,2.15399,2.15649,11630000.0
2008-04-11 10:45:00,2.15288,2.15613,2.15156,2.15613,6500000.0
2008-04-11 10:46:00,2.15595,2.15659,2.15247,2.15659,8880000.0
2008-04-11 10:47:00,2.15585,2.1568,2.15466,2.15495,5130000.0
2008-04-11 10:48:00,2.15556,2.15715,2.15363,2.15715,5500000.0
2008-04-11 10:49:00,2.15711,2.15719,2.14981,2.14981,9750000.0
2008-04-11 10:50:00,2.15505,2.15656,2.15371,2.15656,7750000.0
2008-04-11 10:51:00,2.15177,2.15527,2.15174,2.15174,13880000.0
2008-04-11 10:52:00,2.1547,2.15556,2.1521,2.15502,14880000.0
2008-04-11 10:53:00,2.15432,2.15572,2.15175,2.1547,8750000.0
2008-04-11 10:54:00,2.15553,2.15553,2.15029,2.15054,7750000.0
2008-04-11 10:55:00,2.15545,2.15579,2.15261,2.15473,6750000.0
2008-04-11 10:56:00,2.15503,2.18659,2.15475,2.15475,8250000.0
2008-04-11 10:57:00,2.15295,2.15672,2.15295,2.15589,6380000.0
2008-04-11 10:58:00,2.15588,2.15661,2.14939,2.1549,9750000.0
2008-04-11 10:59:00,2.15463,2.15669,2.15207,2.15314,9750000.0
2008-04-11 11:00:00,2.15503,2.15657,2.15253,2.15573,11750000.0
2008-04-11 11:01:00,2.15489,2.15489,2.14996,2.15271,8890000.0
2008-04-11 11:02:00,2.15508,2.15559,2.15334,2.15378,7750000.0
2008-04-11 11:03:00,2.1562,2.1562,2.15257,2.15465,7250000.0
2008-04-11 11:04:00,2.152,2.15561,2.152,2.15336,6250000.0
2008-04-11 11:05:00,2.15361,2.156,2.1514,2.15337,11000000.0
2008-04-11 11:06:00,2.15537,2.15537,2.14971,2.15266,9000000.0
2008-04-11 11:07:00,2.155,2.15613,2.15212,2.15212,5880000.0
2008-04-11 11:08:00,2.1557,2.1557,2.15208,2.15393,9250000.0
2008-04-11 11:09:00,2.1568,2.1568,2.14959,2.15252,7510000.0
2008-04-11 11:10:00,2.15579,2.15579,2.152,2.1547,7000000.0
2008-04-11 11:11:00,2.1555,2.15579,2.15066,2.15579,6250000.0
2008-04-11 11:12:00,2.15587,2.15593,2.15321,2.15339,9630000.0
2008-04-11 11:13:00,2.15297,2.15702,2.15297,2.15367,9500000.0
2008-04-11 11:14:00,2.15537,2.15756,2.15386,2.15756,6630000.0
2008-04-11 11:15:00,2.1563,2.15644,2.15394,2.15419,9250000.0
2008-04-11 11:16:00,2.15498,2.15614,2.15395,2.1541,5880000.0
2008-04-11 11:17:00,2.15544,2.15702,2.15234,2.15572,10250000.0
2008-04-11 11:18:00,2.15568,2.15653,2.15272,2.15403,13250000.0
2008-04-11 11:19:00,2.15515,2.15721,2.15134,2.15721,7630000.0
2008-04-11 11:20:00,2.155,2.15635,2.15082,2.15558,8500000.0
2008-04-11 11:21:00,2.15603,2.15716,2.15216,2.15602,9000000.0
2008-04-11 11:22:00,2.15486,2.15611,2.15173,2.15185,9130000.0
2008-04-11 11:23:00,2.1561,2.15668,2.15149,2.15449,15000000.0
2008-04-11 11:24:00,2.15415,2.15735,2.15272,2.1566,11380000.0
2008-04-11 11:25:00,2.15531,2.1585,2.15466,2.1573,12750000.0
2008-04-11 11:26:00,2.15747,2.15801,2.15357,2.15801,9500000.0
2008-04-11 11:27:00,2.16623,2.18124,2.1566,2.15785,6630000.0
2008-04-11 11:28:00,2.1526,2.15565,2.14951,2.15297,11500000.0
2008-04-11 11:29:00,2.15795,2.15795,2.15248,2.15476,5250000.0
2008-04-11 11:30:00,2.1557,2.15801,2.15564,2.15766,6500000.0
2008-04-11 11:31:00,2.15783,2.1582,2.15259,2.155,9000000.0
2008-04-11 11:32:00,2.15819,2.15819,2.15356,2.15782,13000000.0
2008-04-11 11:33:00,2.15759,2.15855,2.15396,2.15522,9250000.0
2008-04-11 11:34:00,2.15837,2.15906,2.15637,2.15809,7500000.0
2008-04-11 11:35:00,2.15678,2.15959,2.1541,2.15727,10750000.0
2008-04-11 11:36:00,2.15922,2.15922,2.15435,2.15739,7500000.0
2008-04-11 11:37:00,2.15397,2.15785,2.15273,2.15785,7630000.0
2008-04-11 11:38:00,2.15514,2.15922,2.15466,2.15922,5250000.0
2008-04-11 11:39:00,2.15917,2.15917,2.15101,2.15752,11630000.0
2008-04-11 11:40:00,2.15419,2.15889,2.15378,2.15856,12000000.0
2008-04-11 11:41:00,2.15929,2.15929,2.15337,2.15756,12000000.0
2008-04-11 11:42:00,2.15922,2.15922,2.15521,2.15793,6250000.0
2008-04-11 11:43:00,2.1556,2.15837,2.15281,2.15625,10880000.0
2008-04-11 11:44:00,2.1576,2.15877,2.15618,2.15754,7250000.0
2008-04-11 11:45:00,2.15906,2.15906,2.15388,2.15644,9380000.0
2008-04-11 11:46:00,2.15526,2.1597,2.15411,2.1597,6250000.0
2008-04-11 11:47:00,2.15848,2.16007,2.15418,2.15975,8500000.0
2008-04-11 11:48:00,2.15802,2.16011,2.15613,2.16011,9380000.0
2008-04-11 11:49:00,2.16016,2.16016,2.15531,2.1583,11500000.0
2008-04-11 11:50:00,2.16045,2.16045,2.15781,2.15928,9510000.0
2008-04-11 11:51:00,2.15806,2.16056,2.15774,2.15892,5500000.0
2008-04-11 11:52:00,2.1576,2.16035,2.15666,2.16035,7750000.0
2008-04-11 11:53:00,2.15713,2.16054,2.15689,2.16016,7630000.0
2008-04-11 11:54:00,2.15655,2.1601,2.15398,2.1601,8380000.0
2008-04-11 11:55:00,2.15706,2.16066,2.15621,2.1593,7500000.0
2008-04-11 11:56:00,2.16064,2.16157,2.15793,2.15979,10250000.0
2008-04-11 11:57:00,2.16412,2.1806,2.15858,2.16067,6750000.0
2008-04-11 11:58:00,2.15534,2.16191,2.15534,2.16102,12750000.0
2008-04-11 11:59:00,2.16118,2.16258,2.15946,2.16184,9130000.0
2008-04-11 12:00:00,2.16232,2.16269,2.1583,2.16211,10750000.0
2008-04-11 12:01:00,2.15984,2.16329,2.15951,2.16195,8130000.0
2008-04-11 12:02:00,2.15818,2.16384,2.15818,2.16384,13500000.0
2008-04-11 12:03:00,2.1615,2.16333,2.16036,2.16204,6000000.0
2008-04-11 12:04:00,2.16071,2.16483,2.16032,2.16483,8130000.0
2008-04-11 12:05:00,2.16125,2.16444,2.15747,2.16352,8630000.0
2008-04-11 12:06:00,2.16014,2.16285,2.16,2.16214,10250000.0
2008-04-11 12:07:00,2.16072,2.16282,2.15878,2.16097,6750000.0
2008-04-11 12:08:00,2.15977,2.16248,2.15848,2.16196,7880000.0
2008-04-11 12:09:00,2.16043,2.16227,2.15631,2.16141,11250000.0
2008-04-11 12:10:00,2.16163,2.16232,2.15594,2.15905,8750000.0
2008-04-11 12:11:00,2.16114,2.16309,2.1599,2.16246,7000000.0
2008-04-11 12:12:00,2.1602,2.1621,2.15908,2.16121,11000000.0
2008-04-11 12:13:00,2.16089,2.16274,2.15678,2.16138,14880000.0
2008-04-11 12:14:00,2.16115,2.16188,2.15747,2.16119,10630000.0
2008-04-11 12:15:00,2.1537,2.16046,2.1537,2.15983,9000000.0
2008-04-11 12:16:00,2.15802,2.15965,2.15454,2.15855,5380000.0
2008-04-11 12:17:00,2.16083,2.16127,2.15882,2.16063,8380000.0
2008-04-11 12:18:00,2.15552,2.16101,2.15552,2.15693,7000000.0
2008-04-11 12:19:00,2.16004,2.16051,2.1545,2.15674,8000000.0
2008-04-11 12:20:00,2.15939,2.16049,2.15495,2.16017,11000000.0
2008-04-11 12:21:00,2.15726,2.1621,2.15412,2.15818,12010000.0
2008-04-11 12:22:00,2.16013,2.16122,2.15838,2.16092,6250000.0
2008-04-11 12:23:00,2.16131,2.16161,2.15576,2.15829,12250000.0
2008-04-11 12:24:00,2.16043,2.16099,2.15478,2.15947,8750000.0
2008-04-11 12:25:00,2.16168,2.16168,2.15924,2.16102,5250000.0
2008-04-11 12:26:00,2.15727,2.16051,2.15718,2.15854,10130000.0
2008-04-11 12:27:00,2.15913,2.18857,2.15913,2.16415,9000000.0
2008-04-11 12:28:00,2.15769,2.16128,2.15769,2.1608,7750000.0
2008-04-11 12:29:00,2.16164,2.16164,2.15802,2.15802,6500000.0
2008-04-11 12:30:00,2.16099,2.16215,2.15813,2.15875,7500000.0
2008-04-11 12:31:00,2.1604,2.16222,2.15906,2.16149,9750000.0
2008-04-11 12:32:00,2.16224,2.16224,2.15914,2.16092,7750000.0
2008-04-11 12:33:00,2.16098,2.1616,2.15774,2.16026,15130000.0
2008-04-11 12:34:00,2.16014,2.16092,2.15838,2.15952,11500000.0
2008-04-11 12:35:00,2.15977,2.15991,2.15448,2.15826,9880000.0
2008-04-11 12:36:00,2.16021,2.16021,2.15608,2.15802,6250000.0
2008-04-11 12:37:00,2.1565,2.15944,2.1533,2.15816,13630000.0
2008-04-11 12:38:00,2.15832,2.15973,2.15286,2.15898,12130000.0
2008-04-11 12:39:00,2.15861,2.15861,2.15476,2.15833,8500000.0
2008-04-11 12:40:00,2.15144,2.1592,2.15144,2.1592,7000000.0
2008-04-11 12:41:00,2.1566,2.15881,2.1566,2.15812,8000000.0
2008-04-11 12:42:00,2.15989,2.15989,2.15502,2.15883,10750000.0
2008-04-11 12:43:00,2.15846,2.16062,2.15739,2.15809,7630000.0
2008-04-11 12:44:00,2.15675,2.16028,2.1562,2.15862,9250000.0
2008-04-11 12:45:00,2.15589,2.16009,2.15589,2.15809,8010000.0
2008-04-11 12:46:00,2.15769,2.15945,2.15495,2.15495,11880000.0
2008-04-11 12:47:00,2.15828,2.16093,2.1555,2.16001,9250000.0
2008-04-11 12:48:00,2.15866,2.1604,2.15656,2.15942,9500000.0
2008-04-11 12:49:00,2.16053,2.16055,2.15602,2.15886,8750000.0
2008-04-11 12:50:00,2.15794,2.15953,2.15551,2.15953,10750000.0
2008-04-11 12:51:00,2.15748,2.15939,2.15501,2.15845,7750000.0
2008-04-11 12:52:00,2.15698,2.15964,2.15563,2.15593,5250000.0
2008-04-11 12:53:00,2.15892,2.15917,2.15428,2.15916,6250000.0
2008-04-11 12:54:00,2.15685,2.15979,2.15685,2.15854,7750000.0
2008-04-11 12:55:00,2.15866,2.15874,2.15181,2.1578,9500000.0
2008-04-11 12:56:00,2.1536,2.15934,2.15326,2.15492,12500000.0
2008-04-11 12:57:00,2.15801,2.18756,2.15531,2.16099,9000000.0
2008-04-11 12:58:00,2.15645,2.1599,2.15435,2.15723,10500000.0
2008-04-11 12:59:00,2.15624,2.16117,2.15624,2.16095,10500000.0
2008-04-11 13:00:00,2.16069,2.16098,2.15685,2.16028,9130000.0
2008-04-11 13:01:00,2.15596,2.16069,2.15596,2.15866,11630000.0
2008-04-11 13:02:00,2.16128,2.16128,2.15824,2.15887,8130000.0
2008-04-11 13:03:00,2.16111,2.16312,2.15966,2.16307,10500000.0
2008-04-11 13:04:00,2.1615,2.16329,2.1582,2.16256,13000000.0
2008-04-11 13:05:00,2.16126,2.16239,2.15648,2.16042,14750000.0
2008-04-11 13:06:00,2.15949,2.16125,2.15721,2.16088,8750000.0
2008-04-11 13:07:00,2.15938,2.16172,2.15653,2.16001,12750000.0
2008-04-11 13:08:00,2.15679,2.16199,2.15679,2.1592,12500000.0
2008-04-11 13:09:00,2.15676,2.15929,2.15453,2.15812,9250000.0
2008-04-11 13:10:00,2.16035,2.16127,2.15706,2.16127,6250000.0
2008-04-11 13:11:00,2.15839,2.16118,2.15824,2.1588,13630000.0
2008-04-11 13:12:00,2.15944,2.15944,2.15555,2.15734,8000000.0
2008-04-11 13:13:00,2.15702,2.15916,2.15272,2.15737,12750000.0
2008-04-11 13:14:00,2.15513,2.15793,2.15445,2.15747,8000000.0
2008-04-11 13:15:00,2.15632,2.15832,2.15459,2.15463,5750000.0
2008-04-11 13:16:00,2.15682,2.15784,2.15276,2.15636,9750000.0
2008-04-11 13:17:00,2.15462,2.1592,2.15462,2.1585,5880000.0
2008-04-11 13:18:00,2.16062,2.16062,2.15588,2.15987,8750000.0
2008-04-11 13:19:00,2.15863,2.15866,2.155,2.15731,8380000.0
2008-04-11 13:20:00,2.15507,2.15914,2.15507,2.15914,5500000.0
2008-04-11 13:21:00,2.15806,2.16048,2.15692,2.16012,7000000.0
2008-04-11 13:22:00,2.15935,2.16012,2.15595,2.15718,5880000.0
2008-04-11 13:23:00,2.15794,2.15907,2.15217,2.15888,15250000.0
2008-04-11 13:24:00,2.15458,2.16012,2.15458,2.15956,15130000.0
2008-04-11 13:25:00,2.15963,2.16001,2.15631,2.15791,7880000.0
2008-04-11 13:26:00,2.15858,2.15934,2.15504,2.15934,9000000.0
2008-04-11 13:27:00,2.15891,2.18867,2.15591,2.16507,9500000.0
2008-04-11 13:28:00,2.15792,2.15883,2.1545,2.15775,10000000.0
2008-04-11 13:29:00,2.15686,2.16115,2.15487,2.1602,5750000.0
2008-04-11 13:30:00,2.1597,2.16205,2.15669,2.16073,8380000.0
2008-04-11 13:31:00,2.1579,2.16265,2.1579,2.16063,8750000.0
2008-04-11 13:32:00,2.16109,2.16339,2.15908,2.16339,10380000.0
2008-04-11 13:33:00,2.16119,2.16404,2.15759,2.16404,8750000.0
2008-04-11 13:34:00,2.16214,2.16357,2.15961,2.16348,9250000.0
2008-04-11 13:35:00,2.16313,2.16375,2.15789,2.16375,9250000.0
2008-04-11 13:36:00,2.16221,2.1638,2.15789,2.1634,7750000.0
2008-04-11 13:37:00,2.1625,2.16407,2.15979,2.16192,7760000.0
2008-04-11 13:38:00,2.16292,2.16308,2.15742,2.16276,7380000.0
2008-04-11 13:39:00,2.16267,2.16425,2.15857,2.16394,9250000.0
2008-04-11 13:40:00,2.16051,2.16375,2.16051,2.1615,7500000.0
2008-04-11 13:41:00,2.16244,2.16388,2.16125,2.16388,8500000.0
2008-04-11 13:42:00,2.16359,2.16394,2.16135,2.16282,5750000.0
2008-04-11 13:43:00,2.16208,2.16456,2.16148,2.16428,6750000.0
2008-04-11 13:44:00,2.16375,2.16498,2.16072,2.16368,11630000.0
2008-04-11 13:45:00,2.15975,2.16519,2.15975,2.1616,8750000.0
2008-04-11 13:46:00,2.16312,2.16506,2.1614,2.16413,8880000.0
2008-04-11 13:47:00,2.16083,2.16399,2.16083,2.16298,8130000.0
2008-04-11 13:48:00,2.16465,2.16465,2.15895,2.16401,9500000.0
2008-04-11 13:49:00,2.16449,2.16458,2.16043,2.16225,7500000.0
2008-04-11 13:50:00,2.16393,2.16437,2.16062,2.16397,9000000.0
2008-04-11 13:51:00,2.16547,2.16547,2.15923,2.16083,10380000.0
2008-04-11 13:52:00,2.16463,2.16463,2.15965,2.16325,11000000.0
2008-04-11 13:53:00,2.16512,2.16543,2.16054,2.16059,5630000.0
2008-04-11 13:54:00,2.16634,2.16871,2.16162,2.16162,6000000.0
2008-04-11 13:55:00,2.16421,2.16482,2.16188,2.16215,9130000.0
2008-04-11 13:56:00,2.1627,2.16498,2.15984,2.16032,10250000.0
2008-04-11 13:57:00,2.17251,2.18394,2.16036,2.1604,8880000.0
2008-04-11 13:58:00,2.15911,2.16415,2.15911,2.16149,7750000.0
2008-04-11 13:59:00,2.1629,2.16473,2.16201,2.16349,5250000.0
2008-04-11 14:00:00,2.15728,2.16378,2.15728,2.16298,9000000.0
2008-04-11 14:01:00,2.162,2.16465,2.15869,2.16454,12750000.0
2008-04-11 14:02:00,2.16396,2.16473,2.16159,2.16473,8500000.0
2008-04-11 14:03:00,2.16303,2.16303,2.15753,2.15847,7130000.0
2008-04-11 14:04:00,2.16245,2.16343,2.15691,2.16343,5630000.0
2008-04-11 14:05:00,2.16149,2.16328,2.16022,2.16206,10750000.0
2008-04-11 14:06:00,2.15979,2.16447,2.15979,2.16279,9130000.0
2008-04-11 14:07:00,2.16355,2.16491,2.15978,2.16472,9010000.0
2008-04-11 14:08:00,2.16126,2.16436,2.15715,2.1629,7750000.0
2008-04-11 14:09:00,2.16274,2.16335,2.15988,2.16056,6380000.0
2008-04-11 14:10:00,2.16301,2.16459,2.16075,2.16095,10260000.0
2008-04-11 14:11:00,2.16306,2.16376,2.16074,2.16291,5500000.0
2008-04-11 14:12:00,2.1626,2.16538,2.16057,2.16439,10500000.0
2008-04-11 14:13:00,2.16434,2.16563,2.16161,2.16495,7750000.0
2008-04-11 14:14:00,2.16387,2.16532,2.16112,2.16399,8630000.0
2008-04-11 14:15:00,2.16126,2.16492,2.15866,2.16466,11750000.0
2008-04-11 14:16:00,2.16567,2.16567,2.16086,2.16416,11750000.0
2008-04-11 14:17:00,2.16316,2.1645,2.16073,2.16388,9000000.0
2008-04-11 14:18:00,2.16263,2.16444,2.16101,2.16444,6750000.0
2008-04-11 14:19:00,2.16345,2.16487,2.15849,2.1641,13750000.0
2008-04-11 14:20:00,2.16387,2.16452,2.15693,2.16452,8880000.0
2008-04-11 14:21:00,2.16339,2.16458,2.15935,2.16372,10500000.0
2008-04-11 14:22:00,2.15972,2.16446,2.15972,2.16202,5750000.0
2008-04-11 14:23:00,2.16317,2.16482,2.16198,2.16246,8000000.0
2008-04-11 14:24:00,2.16324,2.1649,2.16027,2.16248,16000000.0
2008-04-11 14:25:00,2.16388,2.16438,2.16154,2.16311,8250000.0
2008-04-11 14:26:00,2.16369,2.16519,2.15839,2.16306,14000000.0
2008-04-11 14:27:00,2.16552,2.16552,2.16132,2.16287,11000000.0
2008-04-11 14:28:00,2.16146,2.18382,2.16016,2.16914,6250000.0
2008-04-11 14:29:00,2.16245,2.16376,2.15985,2.16042,7130000.0
2008-04-11 14:30:00,2.15978,2.16491,2.15978,2.16413,8880000.0
2008-04-11 14:31:00,2.16399,2.1655,2.16131,2.16131,10500000.0
2008-04-11 14:32:00,2.16396,2.16616,2.1593,2.16616,10880000.0
2008-04-11 14:33:00,2.16374,2.16687,2.16329,2.16414,7500000.0
2008-04-11 14:34:00,2.16581,2.16716,2.16025,2.16573,9510000.0
2008-04-11 14:35:00,2.16129,2.1673,2.16129,2.16604,10260000.0
2008-04-11 14:36:00,2.16529,2.16656,2.16269,2.16648,9250000.0
2008-04-11 14:37:00,2.16524,2.16788,2.16224,2.16689,13880000.0
2008-04-11 14:38:00,2.16766,2.16766,2.16386,2.16386,8000000.0
2008-04-11 14:39:00,2.16473,2.16724,2.16348,2.16348,12250000.0
2008-04-11 14:40:00,2.16624,2.16628,2.15978,2.16515,9750000.0
2008-04-11 14:41:00,2.16579,2.16579,2.16127,2.16312,10000000.0
2008-04-11 14:42:00,2.16633,2.16633,2.16179,2.16383,14250000.0
2008-04-11 14:43:00,2.16406,2.16672,2.15848,2.16421,9630000.0
2008-04-11 14:44:00,2.16276,2.16705,2.16276,2.16536,6250000.0
2008-04-11 14:45:00,2.166,2.16662,2.16171,2.16313,6250000.0
2008-04-11 14:46:00,2.16731,2.16731,2.16136,2.16317,7750000.0
2008-04-11 14:47:00,2.16512,2.16575,2.1631,2.16535,9630000.0
2008-04-11 14:48:00,2.16571,2.16626,2.16131,2.16626,10000000.0
2008-04-11 14:49:00,2.16653,2.16653,2.16328,2.16619,9510000.0
2008-04-11 14:50:00,2.16608,2.16727,2.16109,2.16611,6000000.0
2008-04-11 14:51:00,2.167,2.16763,2.16486,2.16763,5500000.0
2008-04-11 14:52:00,2.16498,2.16668,2.16243,2.16243,10250000.0
2008-04-11 14:53:00,2.16318,2.16654,2.16181,2.16253,6250000.0
2008-04-11 14:54:00,2.16668,2.16682,2.16268,2.16268,9000000.0
2008-04-11 14:55:00,2.16491,2.16717,2.16397,2.16567,7000000.0
2008-04-11 14:56:00,2.165,2.16698,2.16147,2.16147,10880000.0
2008-04-11 14:57:00,2.16705,2.16705,2.16068,2.16329,9000000.0
2008-04-11 14:58:00,2.1716,2.18506,2.16411,2.16726,12250000.0
2008-04-11 14:59:00,2.16745,2.16745,2.16231,2.16636,11750000.0
2008-04-11 15:00:00,2.16457,2.16657,2.16153,2.16543,11130000.0
2008-04-11 15:01:00,2.16683,2.16683,2.16232,2.16485,5630000.0
2008-04-11 15:02:00,2.1644,2.1673,2.16302,2.16579,12750000.0
2008-04-11 15:03:00,2.1668,2.1678,2.16186,2.16563,13250000.0
2008-04-11 15:04:00,2.16611,2.16748,2.16231,2.16527,10750000.0
2008-04-11 15:05:00,2.16729,2.16822,2.16273,2.16516,15750000.0
2008-04-11 15:06:00,2.16694,2.16707,2.16533,2.1661,8130000.0
2008-04-11 15:07:00,2.16363,2.16762,2.16363,2.16644,10880000.0
2008-04-11 15:08:00,2.16755,2.16837,2.16212,2.16356,12250000.0
2008-04-11 15:09:00,2.16761,2.16805,2.16496,2.16805,13250000.0
2008-04-11 15:10:00,2.16674,2.16853,2.16461,2.16853,8250000.0
2008-04-11 15:11:00,2.16627,2.16929,2.16455,2.16811,8250000.0
2008-04-11 15:12:00,2.16896,2.1693,2.16647,2.1693,5500000.0
2008-04-11 15:13:00,2.16858,2.16882,2.16589,2.16646,5500000.0
2008-04-11 15:14:00,2.16793,2.16839,2.16275,2.16794,11380000.0
2008-04-11 15:15:00,2.16637,2.17041,2.16462,2.16927,7750000.0
2008-04-11 15:16:00,2.16862,2.16862,2.16571,2.16571,13250000.0
2008-04-11 15:17:00,2.16881,2.16881,2.16494,2.16645,6260000.0
2008-04-11 15:18:00,2.16436,2.16977,2.16436,2.16977,7380000.0
2008-04-11 15:19:00,2.16826,2.16901,2.1653,2.1653,7750000.0
2008-04-11 15:20:00,2.16799,2.16828,2.16641,2.16828,6380000.0
2008-04-11 15:21:00,2.16363,2.16771,2.16363,2.16769,8000000.0
2008-04-11 15:22:00,2.16458,2.16844,2.16239,2.16844,10250000.0
2008-04-11 15:23:00,2.16656,2.16718,2.16077,2.16676,10500000.0
2008-04-11 15:24:00,2.16408,2.16633,2.16106,2.16633,6500000.0
2008-04-11 15:25:00,2.16625,2.16763,2.16255,2.16735,11010000.0
2008-04-11 15:26:00,2.1665,2.16661,2.16193,2.16661,8630000.0
2008-04-11 15:27:00,2.16475,2.16726,2.16031,2.16695,6000000.0
2008-04-11 15:28:00,2.17073,2.18993,2.16912,2.16912,8750000.0
2008-04-11 15:29:00,2.16332,2.16665,2.16224,2.16349,9000000.0
2008-04-11 15:30:00,2.16262,2.16633,2.16242,2.16438,12380000.0
2008-04-11 15:31:00,2.16549,2.16645,2.16147,2.16475,11250000.0
2008-04-11 15:32:00,2.16611,2.16708,2.16401,2.16401,9250000.0
2008-04-11 15:33:00,2.16566,2.16635,2.16159,2.1636,10000000.0
2008-04-11 15:34:00,2.16612,2.16612,2.16286,2.16418,9750000.0
2008-04-11 15:35:00,2.16226,2.16593,2.16226,2.16505,15880000.0
2008-04-11 15:36:00,2.16709,2.16709,2.1633,2.167,10250000.0
2008-04-11 15:37:00,2.16442,2.16594,2.16072,2.1641,6000000.0
2008-04-11 15:38:00,2.16396,2.16612,2.1601,2.16431,11500000.0
2008-04-11 15:39:00,2.16517,2.16695,2.16172,2.16286,9000000.0
2008-04-11 15:40:00,2.16409,2.16617,2.16379,2.16594,6000000.0
2008-04-11 15:41:00,2.16368,2.16584,2.16192,2.16356,7250000.0
2008-04-11 15:42:00,2.16464,2.16626,2.16003,2.16173,8500000.0
2008-04-11 15:43:00,2.16618,2.16703,2.1604,2.16427,9250000.0
2008-04-11 15:44:00,2.16597,2.16714,2.1644,2.16459,6500000.0
2008-04-11 15:45:00,2.16594,2.16594,2.16198,2.16586,8000000.0
2008-04-11 15:46:00,2.16636,2.16636,2.16234,2.16234,9000000.0
2008-04-11 15:47:00,2.16571,2.16697,2.16376,2.16624,10000000.0
2008-04-11 15:48:00,2.16549,2.16625,2.15871,2.15871,9500000.0
2008-04-11 15:49:00,2.15961,2.16684,2.15961,2.16404,12250000.0
2008-04-11 15:50:00,2.1649,2.16595,2.15937,2.16226,11130000.0
2008-04-11 15:51:00,2.16674,2.16674,2.163,2.166,7250000.0
2008-04-11 15:52:00,2.16685,2.16685,2.16301,2.16487,9380000.0
2008-04-11 15:53:00,2.16557,2.16617,2.16191,2.16306,8130000.0
2008-04-11 15:54:00,2.16618,2.16618,2.16173,2.16173,6250000.0
2008-04-11 15:55:00,2.16436,2.1654,2.16129,2.1642,6000000.0
2008-04-11 15:56:00,2.16499,2.16579,2.16203,2.16506,5880000.0
2008-04-11 15:57:00,2.16537,2.16588,2.16105,2.1633,8750000.0
2008-04-11 15:58:00,2.17231,2.18305,2.16017,2.1641,9500000.0
2008-04-11 15:59:00,2.1633,2.16451,2.16056,2.16162,11500000.0
2008-04-11 16:00:00,2.16316,2.16418,2.16036,2.16327,10000000.0
2008-04-11 16:01:00,2.16021,2.16366,2.15771,2.16145,6500000.0
2008-04-11 16:02:00,2.16306,2.16424,2.1588,2.16262,12630000.0
2008-04-11 16:03:00,2.16103,2.16466,2.16093,2.16451,7250000.0
2008-04-11 16:04:00,2.16578,2.16578,2.16097,2.16259,11130000.0
2008-04-11 16:05:00,2.16157,2.16527,2.16157,2.16509,8880000.0
2008-04-11 16:06:00,2.16366,2.1657,2.16154,2.1617,10880000.0
2008-04-11 16:07:00,2.16493,2.16496,2.16162,2.16406,10130000.0
2008-04-11 16:08:00,2.16205,2.16348,2.15872,2.16289,11750000.0
2008-04-11 16:09:00,2.162,2.16473,2.16039,2.16447,8130000.0
2008-04-11 16:10:00,2.16367,2.16492,2.15895,2.16492,8250000.0
2008-04-11 16:11:00,2.16449,2.16449,2.16265,2.16415,7750000.0
2008-04-11 16:12:00,2.16339,2.16475,2.16151,2.16475,6250000.0
2008-04-11 16:13:00,2.16387,2.16528,2.16221,2.16354,7500000.0
2008-04-11 16:14:00,2.16458,2.16545,2.16237,2.16545,9500000.0
2008-04-11 16:15:00,2.16447,2.16513,2.16211,2.1626,7380000.0
2008-04-11 16:16:00,2.16561,2.16593,2.161,2.16245,8880000.0
2008-04-11 16:17:00,2.16459,2.16575,2.16233,2.16408,13260000.0
2008-04-11 16:18:00,2.16233,2.1651,2.15843,2.16276,5500000.0
2008-04-11 16:19:00,2.16408,2.16494,2.16098,2.16189,9000000.0
2008-04-11 16:20:00,2.16286,2.16586,2.15966,2.16391,10000000.0
2008-04-11 16:21:00,2.16123,2.16533,2.16123,2.16135,7500000.0
2008-04-11 16:22:00,2.16425,2.16574,2.16169,2.16554,8130000.0
2008-04-11 16:23:00,2.16551,2.1661,2.16082,2.1661,7500000.0
2008-04-11 16:24:00,2.16643,2.16643,2.16367,2.16597,7250000.0
2008-04-11 16:25:00,2.16805,2.16805,2.16332,2.16408,5500000.0
2008-04-11 16:26:00,2.16258,2.16552,2.16258,2.16394,9250000.0
2008-04-11 16:27:00,2.16622,2.16697,2.16192,2.16192,11250000.0
2008-04-11 16:28:00,2.16457,2.18979,2.16457,2.1676,11250000.0
2008-04-11 16:29:00,2.16365,2.1655,2.16288,2.1642,8500000.0
2008-04-11 16:30:00,2.16355,2.16655,2.16334,2.16472,7000000.0
2008-04-11 16:31:00,2.16559,2.16661,2.16165,2.16616,8250000.0
2008-04-11 16:32:00,2.16464,2.16648,2.16198,2.16648,10750000.0
2008-04-11 16:33:00,2.16719,2.16765,2.16324,2.16524,8500000.0
2008-04-11 16:34:00,2.16182,2.16498,2.16043,2.16498,14640000.0
2008-04-11 16:35:00,2.16495,2.16495,2.15806,2.16171,11750000.0
2008-04-11 16:36:00,2.15892,2.16307,2.15287,2.16307,12750000.0
2008-04-11 16:37:00,2.16276,2.16276,2.16033,2.16133,5260000.0
2008-04-11 16:38:00,2.16102,2.16267,2.1556,2.1607,12630000.0
2008-04-11 16:39:00,2.15923,2.16204,2.15524,2.1579,7250000.0
2008-04-11 16:40:00,2.16045,2.16305,2.15987,2.16305,7630000.0
2008-04-11 16:41:00,2.16177,2.16193,2.15758,2.15758,8250000.0
2008-04-11 16:42:00,2.16134,2.16172,2.15875,2.16036,6500000.0
2008-04-11 16:43:00,2.16315,2.16388,2.15965,2.16234,10750000.0
2008-04-11 16:44:00,2.16098,2.16339,2.15893,2.16279,9250000.0
2008-04-11 16:45:00,2.15932,2.16303,2.15932,2.16269,10250000.0
2008-04-11 16:46:00,2.16284,2.1636,2.15941,2.16224,10000000.0
2008-04-11 16:47:00,2.1644,2.16496,2.1609,2.1609,14630000.0
2008-04-11 16:48:00,2.16194,2.16333,2.16039,2.16185,5750000.0
2008-04-11 16:49:00,2.16366,2.16485,2.15932,2.16143,12630000.0
2008-04-11 16:50:00,2.16289,2.16427,2.15993,2.1607,8380000.0
2008-04-11 16:51:00,2.16161,2.16293,2.15778,2.15912,7130000.0
2008-04-11 16:52:00,2.16305,2.16305,2.15996,2.16116,7380000.0
2008-04-11 16:53:00,2.16363,2.16545,2.15857,2.16131,16630000.0
2008-04-11 16:54:00,2.16289,2.16533,2.15869,2.16331,7250000.0
2008-04-11 16:55:00,2.16371,2.16371,2.15832,2.16117,8000000.0
2008-04-11 16:56:00,2.16372,2.16462,2.15954,2.16152,11750000.0
2008-04-11 16:57:00,2.16332,2.16491,2.16244,2.1642,11500000.0
2008-04-11 16:58:00,2.16161,2.16618,2.16124,2.16405,9000000.0
2008-04-11 16:59:00,2.16482,2.1888,2.16439,2.1663,8130000.0
2008-04-11 17:00:00,2.16541,2.16614,2.16419,2.16491,6500000.0
2008-04-11 17:01:00,2.16403,2.16545,2.16296,2.16338,8750000.0
2008-04-11 17:02:00,2.16463,2.16463,2.16195,2.16217,7250000.0
2008-04-11 17:03:00,2.16208,2.16414,2.15755,2.15755,9250000.0
2008-04-11 17:04:00,2.16287,2.16313,2.15901,2.16059,10250000.0
2008-04-11 17:05:00,2.16362,2.16413,2.1605,2.16347,8500000.0
2008-04-11 17:06:00,2.16238,2.16355,2.16155,2.16282,5500000.0
2008-04-11 17:07:00,2.16229,2.16484,2.16194,2.16484,9750000.0
2008-04-11 17:08:00,2.1613,2.16345,2.16099,2.16099,9000000.0
2008-04-11 17:09:00,2.16051,2.16357,2.16041,2.16111,7250000.0
2008-04-11 17:10:00,2.16293,2.16436,2.15888,2.16316,11000000.0
2008-04-11 17:11:00,2.16273,2.16299,2.16085,2.16085,5500000.0
2008-04-11 17:12:00,2.16396,2.16413,2.15992,2.16334,6750000.0
2008-04-11 17:13:00,2.16253,2.16333,2.16073,2.16274,9000000.0
2008-04-11 17:14:00,2.16504,2.16504,2.16,2.16375,7630000.0
2008-04-11 17:15:00,2.15829,2.16413,2.15455,2.16194,10380000.0
2008-04-11 17:16:00,2.1639,2.16434,2.15967,2.16129,9130000.0
2008-04-11 17:17:00,2.16273,2.1643,2.16082,2.1627,8250000.0
2008-04-11 17:18:00,2.15686,2.16283,2.15686,2.16057,5500000.0
2008-04-11 17:19:00,2.15998,2.16438,2.15998,2.16391,12250000.0
2008-04-11 17:20:00,2.16388,2.16493,2.16136,2.16158,5750000.0
2008-04-11 17:21:00,2.16457,2.16484,2.1624,2.16477,8500000.0
2008-04-11 17:22:00,2.16286,2.16451,2.16201,2.16451,15630000.0
2008-04-11 17:23:00,2.16008,2.16368,2.15711,2.16107,11000000.0
2008-04-11 17:24:00,2.15713,2.16311,2.15713,2.16301,13000000.0
2008-04-11 17:25:00,2.164,2.16517,2.16005,2.16502,7750000.0
2008-04-11 17:26:00,2.164,2.16466,2.15875,2.16466,14010000.0
2008-04-11 17:27:00,2.16404,2.16404,2.16025,2.16198,7380000.0
2008-04-11 17:28:00,2.16251,2.16513,2.16066,2.16212,9380000.0
2008-04-11 17:29:00,2.16071,2.19078,2.16071,2.16223,12250000.0
2008-04-11 17:30:00,2.1632,2.16351,2.16103,2.16253,10000000.0
2008-04-11 17:31:00,2.16304,2.16342,2.15699,2.15699,11250000.0
2008-04-11 17:32:00,2.16002,2.16366,2.15562,2.1633,9630000.0
2008-04-11 17:33:00,2.16149,2.16304,2.16078,2.16137,9500000.0
2008-04-11 17:34:00,2.16274,2.16321,2.1595,2.16161,6750000.0
2008-04-11 17:35:00,2.1625,2.16455,2.16072,2.16437,7500000.0
2008-04-11 17:36:00,2.16445,2.16524,2.16233,2.16313,9000000.0
2008-04-11 17:37:00,2.16606,2.16638,2.16255,2.16406,6000000.0
2008-04-11 17:38:00,2.16541,2.16625,2.16256,2.16444,9880000.0
2008-04-11 17:39:00,2.16427,2.16617,2.16143,2.16577,10750000.0
2008-04-11 17:40:00,2.16763,2.16763,2.16248,2.16496,5500000.0
2008-04-11 17:41:00,2.16628,2.16839,2.16381,2.1667,6000000.0
2008-04-11 17:42:00,2.16908,2.16908,2.1652,2.16817,7250000.0
2008-04-11 17:43:00,2.16708,2.16854,2.16638,2.16698,5750000.0
2008-04-11 17:44:00,2.16801,2.16958,2.16294,2.16514,9880000.0
2008-04-11 17:45:00,2.16926,2.16926,2.16413,2.16897,8380000.0
2008-04-11 17:46:00,2.16627,2.16893,2.16485,2.1683,9500000.0
2008-04-11 17:47:00,2.16794,2.1689,2.16589,2.1689,9000000.0
2008-04-11 17:48:00,2.16647,2.16996,2.16543,2.16543,7760000.0
2008-04-11 17:49:00,2.16544,2.16872,2.16482,2.1679,9250000.0
2008-04-11 17:50:00,2.16662,2.16826,2.16239,2.16435,12000000.0
2008-04-11 17:51:00,2.16688,2.1692,2.16479,2.16603,5640000.0
2008-04-11 17:52:00,2.16782,2.16782,2.16211,2.16692,9000000.0
2008-04-11 17:53:00,2.16713,2.16909,2.1662,2.16909,5500000.0
2008-04-11 17:54:00,2.16958,2.1715,2.16529,2.1715,18630000.0
2008-04-11 17:55:00,2.16899,2.17052,2.16689,2.16978,10000000.0
2008-04-11 17:56:00,2.16947,2.17198,2.16515,2.17076,15880000.0
2008-04-11 17:57:00,2.16978,2.17153,2.16713,2.17121,12250000.0
2008-04-11 17:58:00,2.16997,2.17215,2.16922,2.17151,8000000.0
2008-04-11 17:59:00,2.17575,2.18723,2.16935,2.17093,9750000.0
2008-04-11 18:00:00,2.17262,2.17393,2.17005,2.17093,11510000.0
2008-04-11 18:01:00,2.1741,2.1741,2.16744,2.16985,9250000.0
2008-04-11 18:02:00,2.17168,2.17216,2.16738,2.17172,14880000.0
2008-04-11 18:03:00,2.17283,2.17293,2.16851,2.17205,9630000.0
2008-04-11 18:04:00,2.17059,2.17289,2.16708,2.17005,10000000.0
2008-04-11 18:05:00,2.17125,2.17206,2.16808,2.16899,8880000.0
2008-04-11 18:06:00,2.17084,2.17178,2.16701,2.16871,7250000.0
2008-04-11 18:07:00,2.16861,2.1697,2.1666,2.16813,8380000.0
2008-04-11 18:08:00,2.1695,2.17055,2.16774,2.16999,11630000.0
2008-04-11 18:09:00,2.171,2.17139,2.16787,2.16828,6750000.0
2008-04-11 18:10:00,2.17034,2.1705,2.168,2.16932,6760000.0
2008-04-11 18:11:00,2.17039,2.17039,2.1683,2.16994,10000000.0
2008-04-11 18:12:00,2.16725,2.16871,2.16725,2.16776,7500000.0
2008-04-11 18:13:00,2.16896,2.16976,2.16551,2.16585,6000000.0
2008-04-11 18:14:00,2.16946,2.16946,2.16245,2.16838,9250000.0
2008-04-11 18:15:00,2.16984,2.16984,2.16638,2.16881,10500000.0
2008-04-11 18:16:00,2.16706,2.16755,2.1644,2.16682,9630000.0
2008-04-11 18:17:00,2.16782,2.16907,2.16501,2.16696,9500000.0
2008-04-11 18:18:00,2.16726,2.16726,2.16357,2.16357,8380000.0
2008-04-11 18:19:00,2.1668,2.16851,2.16461,2.1674,17250000.0
2008-04-11 18:20:00,2.1678,2.16819,2.16423,2.16819,13250000.0
2008-04-11 18:21:00,2.16614,2.16734,2.16318,2.16709,10760000.0
2008-04-11 18:22:00,2.16928,2.16929,2.16452,2.1649,6250000.0
2008-04-11 18:23:00,2.16442,2.16996,2.16442,2.16456,8000000.0
2008-04-11 18:24:00,2.16876,2.16915,2.16324,2.1685,9250000.0
2008-04-11 18:25:00,2.16989,2.16989,2.16603,2.16835,10250000.0
2008-04-11 18:26:00,2.16498,2.16931,2.16402,2.1688,8500000.0
2008-04-11 18:27:00,2.16771,2.16947,2.16388,2.16947,6000000.0
2008-04-11 18:28:00,2.1687,2.16944,2.16634,2.16944,9500000.0
2008-04-11 18:29:00,2.16473,2.18505,2.16473,2.1749,6630000.0
2008-04-11 18:30:00,2.16786,2.16899,2.16486,2.167,20000000.0
2008-04-11 18:31:00,2.169,2.169,2.16585,2.16892,11000000.0
2008-04-11 18:32:00,2.16865,2.16894,2.16428,2.16428,5250000.0
2008-04-11 18:33:00,2.16861,2.16884,2.16295,2.16465,13000000.0
2008-04-11 18:34:00,2.16905,2.16921,2.16558,2.16558,13000000.0
2008-04-11 18:35:00,2.16658,2.17086,2.16636,2.16904,10500000.0
2008-04-11 18:36:00,2.16907,2.16907,2.16596,2.16844,5500000.0
2008-04-11 18:37:00,2.16551,2.1684,2.16311,2.16553,10380000.0
2008-04-11 18:38:00,2.16886,2.16915,2.16555,2.16768,12500000.0
2008-04-11 18:39:00,2.16786,2.16894,2.16517,2.16617,10380000.0
2008-04-11 18:40:00,2.16903,2.16938,2.16446,2.16899,7750000.0
2008-04-11 18:41:00,2.16723,2.16994,2.16387,2.16994,7250000.0
2008-04-11 18:42:00,2.16898,2.16898,2.16016,2.16857,9250000.0
2008-04-11 18:43:00,2.1645,2.16914,2.1645,2.16914,9250000.0
2008-04-11 18:44:00,2.16496,2.16933,2.16255,2.16563,10000000.0
2008-04-11 18:45:00,2.16604,2.16872,2.1624,2.16745,6250000.0
2008-04-11 18:46:00,2.17014,2.17014,2.16505,2.16836,5500000.0
2008-04-11 18:47:00,2.16831,2.16971,2.16662,2.16971,8250000.0
2008-04-11 18:48:00,2.16863,2.16902,2.16145,2.16737,10500000.0
2008-04-11 18:49:00,2.16718,2.16924,2.16416,2.16688,8250000.0
2008-04-11 18:50:00,2.16827,2.16942,2.16767,2.16942,5500000.0
2008-04-11 18:51:00,2.1644,2.16851,2.1644,2.16815,8500000.0
2008-04-11 18:52:00,2.16967,2.16967,2.16571,2.16892,9500000.0
2008-04-11 18:53:00,2.16692,2.16964,2.16523,2.16927,8500000.0
2008-04-11 18:54:00,2.17055,2.17055,2.16635,2.167,7500000.0
2008-04-11 18:55:00,2.16774,2.16827,2.16545,2.16678,7250000.0
2008-04-11 18:56:00,2.16658,2.16887,2.16551,2.16812,13130000.0
2008-04-11 18:57:00,2.16525,2.16962,2.16525,2.16852,8750000.0
2008-04-11 18:58:00,2.16871,2.16917,2.16477,2.16477,7750000.0
2008-04-11 18:59:00,2.16955,2.18731,2.16483,2.17289,6250000.0
2008-04-11 19:00:00,2.166,2.16851,2.16407,2.16851,8250000.0
2008-04-11 19:01:00,2.1689,2.16938,2.16529,2.16699,9750000.0
2008-04-11 19:02:00,2.1667,2.1683,2.16418,2.16789,9750000.0
2008-04-11 19:03:00,2.16615,2.16848,2.1658,2.16848,6000000.0
2008-04-11 19:04:00,2.16841,2.17102,2.1659,2.16754,12130000.0
2008-04-11 19:05:00,2.16518,2.16918,2.16498,2.16796,6000000.0
2008-04-11 19:06:00,2.16886,2.16907,2.16424,2.16907,13750000.0
2008-04-11 19:07:00,2.16845,2.16864,2.16488,2.16488,5880000.0
2008-04-11 19:08:00,2.16415,2.16923,2.16415,2.16707,7750000.0
2008-04-11 19:09:00,2.16591,2.16893,2.16567,2.16893,6000000.0
2008-04-11 19:10:00,2.16869,2.16869,2.16512,2.168,9630000.0
2008-04-11 19:11:00,2.16913,2.16913,2.16143,2.16808,7000000.0
2008-04-11 19:12:00,2.16426,2.16905,2.16317,2.16905,7250000.0
2008-04-11 19:13:00,2.16689,2.16891,2.16139,2.16691,13000000.0
2008-04-11 19:14:00,2.1671,2.1689,2.16538,2.16872,7750000.0
2008-04-11 19:15:00,2.16478,2.16836,2.16292,2.1665,9500000.0
2008-04-11 19:16:00,2.16907,2.1693,2.16318,2.1693,7250000.0
2008-04-11 19:17:00,2.16737,2.16801,2.16187,2.16722,6380000.0
2008-04-11 19:18:00,2.16622,2.16872,2.16359,2.16359,10000000.0
2008-04-11 19:19:00,2.16728,2.16907,2.16659,2.16659,7750000.0
2008-04-11 19:20:00,2.16536,2.16854,2.16368,2.1685,7250000.0
2008-04-11 19:21:00,2.16933,2.16935,2.1654,2.16664,5880000.0
2008-04-11 19:22:00,2.16871,2.16871,2.16438,2.16599,11750000.0
2008-04-11 19:23:00,2.16861,2.1687,2.16655,2.1687,8130000.0
2008-04-11 19:24:00,2.16535,2.16735,2.16134,2.16723,13380000.0
2008-04-11 19:25:00,2.16261,2.16727,2.16261,2.16687,10380000.0
2008-04-11 19:26:00,2.16285,2.16843,2.16285,2.16471,12250000.0
2008-04-11 19:27:00,2.16598,2.16799,2.16272,2.16451,6750000.0
2008-04-11 19:28:00,2.16582,2.16815,2.16545,2.16815,8880000.0
2008-04-11 19:29:00,2.17659,2.18473,2.16572,2.16572,9630000.0
2008-04-11 19:30:00,2.16529,2.16738,2.16285,2.16594,10250000.0
2008-04-11 19:31:00,2.16798,2.16798,2.16282,2.16445,6250000.0
2008-04-11 19:32:00,2.16549,2.16683,2.16358,2.16591,11500000.0
2008-04-11 19:33:00,2.16538,2.16754,2.1625,2.16754,14000000.0
2008-04-11 19:34:00,2.16499,2.16933,2.16364,2.16527,12250000.0
2008-04-11 19:35:00,2.16678,2.16969,2.16601,2.16969,6000000.0
2008-04-11 19:36:00,2.16513,2.16954,2.16405,2.16675,13130000.0
2008-04-11 19:37:00,2.1648,2.17025,2.1648,2.16585,10750000.0
2008-04-11 19:38:00,2.16949,2.16996,2.16543,2.16598,5250000.0
2008-04-11 19:39:00,2.16357,2.16847,2.16357,2.16669,9130000.0
2008-04-11 19:40:00,2.16809,2.16825,2.16475,2.16825,9380000.0
2008-04-11 19:41:00,2.16821,2.16845,2.16264,2.16305,13880000.0
2008-04-11 19:42:00,2.169,2.169,2.16397,2.16785,11000000.0
2008-04-11 19:43:00,2.16878,2.16878,2.16438,2.16804,10130000.0
2008-04-11 19:44:00,2.16706,2.16823,2.16284,2.16322,9000000.0
2008-04-11 19:45:00,2.16654,2.16873,2.16262,2.16608,7250000.0
2008-04-11 19:46:00,2.16783,2.17027,2.16627,2.16868,13880000.0
2008-04-11 19:47:00,2.16561,2.16772,2.16363,2.16666,6630000.0
2008-04-11 19:48:00,2.16926,2.16926,2.16216,2.16584,8130000.0
2008-04-11 19:49:00,2.16547,2.16843,2.16334,2.16482,14880000.0
2008-04-11 19:50:00,2.16878,2.16878,2.16375,2.16758,7500000.0
2008-04-11 19:51:00,2.16794,2.16794,2.16563,2.16563,5500000.0
2008-04-11 19:52:00,2.16725,2.16811,2.16638,2.16664,6500000.0
2008-04-11 19:53:00,2.167,2.16839,2.16462,2.16839,7380000.0
2008-04-11 19:54:00,2.16689,2.16704,2.16235,2.16679,12000000.0
2008-04-11 19:55:00,2.16633,2.1678,2.16265,2.16532,9630000.0
2008-04-11 19:56:00,2.16711,2.16741,2.16132,2.16686,11250000.0
2008-04-11 19:57:00,2.16453,2.1673,2.16162,2.16493,10000000.0
2008-04-11 19:58:00,2.16673,2.16717,2.1614,2.1665,6500000.0
2008-04-11 19:59:00,2.16774,2.16774,2.15964,2.16545,5750000.0
2008-04-11 20:00:00,2.16559,2.19113,2.16431,2.16954,13000000.0
2008-04-11 20:01:00,2.16527,2.16774,2.16429,2.1674,7750000.0
2008-04-11 20:02:00,2.16758,2.16758,2.16062,2.16443,5510000.0
2008-04-11 20:03:00,2.1677,2.1677,2.16406,2.16406,11760000.0
2008-04-11 20:04:00,2.16586,2.16862,2.16348,2.16862,10750000.0
2008-04-11 20:05:00,2.16863,2.16863,2.15916,2.16777,9750000.0
2008-04-11 20:06:00,2.16654,2.16833,2.16189,2.16719,8500000.0
2008-04-11 20:07:00,2.1678,2.16883,2.16348,2.16883,11500000.0
2008-04-11 20:08:00,2.16661,2.16823,2.16606,2.16689,6250000.0
2008-04-11 20:09:00,2.16844,2.16945,2.16497,2.16945,9250000.0
2008-04-11 20:10:00,2.16535,2.16836,2.163,2.16426,8510000.0
2008-04-11 20:11:00,2.1665,2.16908,2.16373,2.16908,7250000.0
2008-04-11 20:12:00,2.16902,2.16919,2.16471,2.16782,8500000.0
2008-04-11 20:13:00,2.16803,2.1695,2.16433,2.16593,8750000.0
2008-04-11 20:14:00,2.16885,2.16886,2.1638,2.1638,9500000.0
2008-04-11 20:15:00,2.16868,2.16868,2.16252,2.16751,5880000.0
2008-04-11 20:16:00,2.1675,2.1675,2.16355,2.167,12500000.0
2008-04-11 20:17:00,2.16604,2.16747,2.16241,2.16338,6630000.0
2008-04-11 20:18:00,2.16843,2.16856,2.16459,2.16605,10000000.0
2008-04-11 20:19:00,2.16709,2.16772,2.16478,2.16615,8380000.0
2008-04-11 20:20:00,2.16767,2.16808,2.1655,2.1655,8000000.0
2008-04-11 20:21:00,2.16819,2.16882,2.16363,2.16811,8500000.0
2008-04-11 20:22:00,2.16494,2.1683,2.16486,2.16733,10000000.0
2008-04-11 20:23:00,2.16677,2.16847,2.16436,2.1658,10260000.0
2008-04-11 20:24:00,2.16596,2.16793,2.16577,2.16768,6250000.0
2008-04-11 20:25:00,2.16451,2.16782,2.16209,2.16209,8250000.0
2008-04-11 20:26:00,2.16635,2.16723,2.16397,2.1668,6500000.0
2008-04-11 20:27:00,2.1655,2.1665,2.16189,2.16397,8250000.0
2008-04-11 20:28:00,2.16519,2.16784,2.16405,2.16442,14000000.0
2008-04-11 20:29:00,2.16201,2.1667,2.16201,2.16414,9380000.0
2008-04-11 20:30:00,2.17559,2.18597,2.16773,2.16803,8500000.0
2008-04-11 20:31:00,2.16428,2.16665,2.16064,2.16381,11000000.0
2008-04-11 20:32:00,2.167,2.16703,2.16227,2.16382,12000000.0
2008-04-11 20:33:00,2.16409,2.16747,2.16295,2.16501,9880000.0
2008-04-11 20:34:00,2.16256,2.16739,2.1618,2.16603,5500000.0
2008-04-11 20:35:00,2.16467,2.16717,2.16467,2.16691,6250000.0
2008-04-11 20:36:00,2.16545,2.16727,2.16444,2.16675,13880000.0
2008-04-11 20:37:00,2.16312,2.16665,2.16046,2.16456,11500000.0
2008-04-11 20:38:00,2.16431,2.16607,2.16086,2.16579,8500000.0
2008-04-11 20:39:00,2.1641,2.16658,2.1641,2.16437,11500000.0
2008-04-11 20:40:00,2.15963,2.16546,2.15963,2.16298,5250000.0
2008-04-11 20:41:00,2.1658,2.1658,2.16184,2.16405,10750000.0
2008-04-11 20:42:00,2.16093,2.16385,2.15776,2.16026,8000000.0
2008-04-11 20:43:00,2.16122,2.16534,2.16105,2.16292,13500000.0
2008-04-11 20:44:00,2.16333,2.16435,2.15842,2.16264,6250000.0
2008-04-11 20:45:00,2.1623,2.16468,2.1623,2.16406,7000000.0
2008-04-11 20:46:00,2.16109,2.16497,2.16109,2.16406,11000000.0
2008-04-11 20:47:00,2.16416,2.16422,2.16049,2.16142,8500000.0
2008-04-11 20:48:00,2.16143,2.16301,2.15989,2.16301,9880000.0
2008-04-11 20:49:00,2.15937,2.16336,2.15802,2.16271,7750000.0
2008-04-11 20:50:00,2.16119,2.16391,2.16008,2.1636,10500000.0
2008-04-11 20:51:00,2.16207,2.16395,2.15959,2.16081,6630000.0
2008-04-11 20:52:00,2.16563,2.1667,2.16179,2.16179,10000000.0
2008-04-11 20:53:00,2.16451,2.16483,2.16075,2.16119,8000000.0
2008-04-11 20:54:00,2.15891,2.16382,2.1569,2.16113,12760000.0
2008-04-11 20:55:00,2.16428,2.16428,2.15948,2.16127,10630000.0
2008-04-11 20:56:00,2.16019,2.16259,2.1573,2.1607,9130000.0
2008-04-11 20:57:00,2.16214,2.16381,2.16177,2.16261,8250000.0
2008-04-11 20:58:00,2.16113,2.16341,2.16113,2.16337,7750000.0
2008-04-11 20:59:00,2.16153,2.16301,2.15834,2.15923,7000000.0
2008-04-11 21:00:00,2.16088,2.18648,2.16088,2.16954,6880000.0
2008-04-11 21:01:00,2.1608,2.16275,2.1563,2.16039,7750000.0
2008-04-11 21:02:00,2.16129,2.16361,2.15969,2.15969,17000000.0
2008-04-11 21:03:00,2.16153,2.16371,2.15811,2.16371,6380000.0
2008-04-11 21:04:00,2.16343,2.16343,2.15694,2.16052,13130000.0
2008-04-11 21:05:00,2.1594,2.16419,2.15801,2.16364,11130000.0
2008-04-11 21:06:00,2.16378,2.16393,2.15889,2.16261,8250000.0
2008-04-11 21:07:00,2.16227,2.16424,2.16033,2.16297,6500000.0
2008-04-11 21:08:00,2.1602,2.16366,2.15852,2.16249,7630000.0
2008-04-11 21:09:00,2.16059,2.16387,2.16001,2.16185,7000000.0
2008-04-11 21:10:00,2.16291,2.16445,2.15902,2.16367,11500000.0
2008-04-11 21:11:00,2.15834,2.1641,2.15816,2.16103,10750000.0
2008-04-11 21:12:00,2.1626,2.16317,2.15634,2.16105,14250000.0
2008-04-11 21:13:00,2.16426,2.16426,2.15799,2.16127,8500000.0
2008-04-11 21:14:00,2.16298,2.16459,2.15922,2.16417,10500000.0
2008-04-11 21:15:00,2.1627,2.16544,2.16096,2.16096,7140000.0
2008-04-11 21:16:00,2.16365,2.16531,2.16217,2.16343,10130000.0
2008-04-11 21:17:00,2.1646,2.16544,2.16122,2.16122,6500000.0
2008-04-11 21:18:00,2.16538,2.16547,2.15983,2.16271,10500000.0
2008-04-11 21:19:00,2.16451,2.16505,2.16196,2.16196,8500000.0
2008-04-11 21:20:00,2.16547,2.16547,2.16315,2.16482,7000000.0
2008-04-11 21:21:00,2.1636,2.16534,2.16103,2.16103,9750000.0
2008-04-11 21:22:00,2.16555,2.16558,2.16045,2.16533,9500000.0
2008-04-11 21:23:00,2.16488,2.16488,2.16001,2.16311,14250000.0
2008-04-11 21:24:00,2.16291,2.16454,2.15876,2.16454,13500000.0
2008-04-11 21:25:00,2.16108,2.16473,2.16108,2.16451,10250000.0
2008-04-11 21:26:00,2.16036,2.16428,2.16036,2.1636,7260000.0
2008-04-11 21:27:00,2.16303,2.16393,2.15754,2.16368,12250000.0
2008-04-11 21:28:00,2.16228,2.16426,2.16122,2.16359,13500000.0
2008-04-11 21:29:00,2.16283,2.16381,2.16066,2.16301,8250000.0
2008-04-11 21:30:00,2.17244,2.18402,2.15985,2.16144,7260000.0
2008-04-11 21:31:00,2.16403,2.16403,2.15646,2.16134,5250000.0
2008-04-11 21:32:00,2.16251,2.16352,2.15936,2.16253,10750000.0
2008-04-11 21:33:00,2.16166,2.16332,2.15924,2.16062,8750000.0
2008-04-11 21:34:00,2.16313,2.1647,2.1603,2.1647,8000000.0
2008-04-11 21:35:00,2.16286,2.16286,2.15816,2.16189,6250000.0
2008-04-11 21:36:00,2.16189,2.16323,2.1598,2.1599,5750000.0
2008-04-11 21:37:00,2.16443,2.16459,2.15886,2.16267,10880000.0
2008-04-11 21:38:00,2.15886,2.16349,2.15886,2.16349,7750000.0
2008-04-11 21:39:00,2.16412,2.16414,2.15991,2.16292,13750000.0
2008-04-11 21:40:00,2.16333,2.16335,2.16128,2.1618,8750000.0
2008-04-11 21:41:00,2.16222,2.16396,2.15955,2.16396,7130000.0
2008-04-11 21:42:00,2.16123,2.16313,2.15988,2.16309,6880000.0
2008-04-11 21:43:00,2.16037,2.16322,2.16009,2.16322,8880000.0
2008-04-11 21:44:00,2.16081,2.16334,2.16057,2.16334,7880000.0
2008-04-11 21:45:00,2.1618,2.16302,2.1592,2.16126,10500000.0
2008-04-11 21:46:00,2.16299,2.16357,2.16139,2.16139,10010000.0
2008-04-11 21:47:00,2.16217,2.16349,2.16081,2.16081,7880000.0
2008-04-11 21:48:00,2.16091,2.16378,2.15999,2.16378,9750000.0
2008-04-11 21:49:00,2.16335,2.16432,2.16055,2.16432,7500000.0
2008-04-11 21:50:00,2.16217,2.16437,2.16101,2.16126,7000000.0
2008-04-11 21:51:00,2.16269,2.16308,2.15979,2.16308,7750000.0
2008-04-11 21:52:00,2.16446,2.16588,2.16189,2.16326,6250000.0
2008-04-11 21:53:00,2.16527,2.16534,2.1613,2.16434,10000000.0
2008-04-11 21:54:00,2.16076,2.16508,2.16076,2.16386,5750000.0
2008-04-11 21:55:00,2.16057,2.16443,2.16057,2.16306,7250000.0
2008-04-11 21:56:00,2.16375,2.16506,2.16257,2.16333,6750000.0
2008-04-11 21:57:00,2.16655,2.16655,2.16123,2.16559,8500000.0
2008-04-11 21:58:00,2.16436,2.16596,2.1612,2.16264,10250000.0
2008-04-11 21:59:00,2.16051,2.16491,2.15984,2.16289,7250000.0
2008-04-11 22:00:00,2.17398,2.18477,2.16106,2.16106,9380000.0
2008-04-11 22:01:00,2.16435,2.16514,2.16241,2.16353,6380000.0
2008-04-11 22:02:00,2.16272,2.16529,2.16272,2.16525,5750000.0
2008-04-11 22:03:00,2.16398,2.16607,2.16251,2.16352,9880000.0
2008-04-11 22:04:00,2.1643,2.16549,2.15951,2.16298,9000000.0
2008-04-11 22:05:00,2.16368,2.16543,2.16338,2.16369,6250000.0
2008-04-11 22:06:00,2.16445,2.16618,2.16175,2.16326,7000000.0
2008-04-11 22:07:00,2.16333,2.16581,2.16125,2.16581,9750000.0
2008-04-11 22:08:00,2.1662,2.1662,2.16327,2.16354,6000000.0
2008-04-11 22:09:00,2.15883,2.16594,2.15787,2.16354,5880000.0
2008-04-11 22:10:00,2.16177,2.16632,2.16177,2.16632,5630000.0
2008-04-11 22:11:00,2.1647,2.16548,2.16179,2.16179,8010000.0
2008-04-11 22:12:00,2.16192,2.16615,2.16192,2.16461,5750000.0
2008-04-11 22:13:00,2.16536,2.16536,2.16042,2.16273,7500000.0
2008-04-11 22:14:00,2.16375,2.16482,2.16233,2.16482,10510000.0
2008-04-11 22:15:00,2.1658,2.1658,2.16011,2.16011,11140000.0
2008-04-11 22:16:00,2.16176,2.16522,2.15917,2.16515,5250000.0
2008-04-11 22:17:00,2.16297,2.16529,2.15992,2.1635,6000000.0
2008-04-11 22:18:00,2.16415,2.16415,2.16064,2.16262,7250000.0
2008-04-11 22:19:00,2.16208,2.16419,2.162,2.16239,6250000.0
2008-04-11 22:20:00,2.16166,2.16398,2.15742,2.16398,13750000.0
2008-04-11 22:21:00,2.1627,2.16439,2.16187,2.16187,7000000.0
2008-04-11 22:22:00,2.16244,2.16477,2.15954,2.16477,5250000.0
2008-04-11 22:23:00,2.16288,2.16491,2.16268,2.16403,7750000.0
2008-04-11 22:24:00,2.1606,2.16495,2.15876,2.15929,7130000.0
2008-04-11 22:25:00,2.16351,2.16464,2.15905,2.16178,6250000.0
2008-04-11 22:26:00,2.16321,2.16434,2.16219,2.16224,7000000.0
2008-04-11 22:27:00,2.1649,2.1649,2.15976,2.16221,7880000.0
2008-04-11 22:28:00,2.16275,2.16434,2.15907,2.16271,12500000.0
2008-04-11 22:29:00,2.16403,2.16469,2.16132,2.16469,6510000.0
2008-04-11 22:30:00,2.17198,2.18215,2.16257,2.16413,8250000.0
2008-04-11 22:31:00,2.16545,2.16545,2.16322,2.16322,6130000.0
2008-04-11 22:32:00,2.16136,2.16449,2.16121,2.16217,10000000.0
2008-04-11 22:33:00,2.16522,2.16522,2.16111,2.16386,9380000.0
2008-04-11 22:34:00,2.16331,2.16485,2.16174,2.16485,7510000.0
2008-04-11 22:35:00,2.16287,2.16424,2.16092,2.16203,7380000.0
2008-04-11 22:36:00,2.16537,2.16537,2.16159,2.16521,7130000.0
2008-04-11 22:37:00,2.16165,2.16564,2.16165,2.16455,9250000.0
2008-04-11 22:38:00,2.16405,2.16623,2.16242,2.16623,8250000.0
2008-04-11 22:39:00,2.16589,2.16589,2.15991,2.16368,7750000.0
2008-04-11 22:40:00,2.16499,2.16627,2.16398,2.16398,6750000.0
2008-04-11 22:41:00,2.16532,2.1663,2.16144,2.16401,8000000.0
2008-04-11 22:42:00,2.166,2.16678,2.16404,2.16462,9130000.0
2008-04-11 22:43:00,2.16553,2.16553,2.16073,2.16397,5380000.0
2008-04-11 22:44:00,2.16607,2.16607,2.16189,2.16189,6750000.0
2008-04-11 22:45:00,2.16034,2.16624,2.16034,2.16484,6250000.0
2008-04-11 22:46:00,2.16506,2.16649,2.16395,2.1648,6750000.0
2008-04-11 22:47:00,2.16693,2.16704,2.16201,2.16412,9250000.0
2008-04-11 22:48:00,2.16461,2.16689,2.16399,2.16689,10250000.0
2008-04-11 22:49:00,2.16556,2.16636,2.16304,2.16304,7750000.0
2008-04-11 22:50:00,2.16444,2.16655,2.16222,2.16406,11250000.0
2008-04-11 22:51:00,2.16581,2.16642,2.16398,2.16642,8390000.0
2008-04-11 22:52:00,2.16691,2.16727,2.16445,2.16445,9630000.0
2008-04-11 22:53:00,2.16553,2.1667,2.16233,2.16263,10250000.0
2008-04-11 22:54:00,2.16587,2.16657,2.1652,2.16541,11250000.0
2008-04-11 22:55:00,2.16716,2.16716,2.1609,2.16535,7380000.0
2008-04-11 22:56:00,2.16484,2.16612,2.16395,2.16395,5260000.0
2008-04-11 22:57:00,2.16591,2.16591,2.1642,2.1642,6130000.0
2008-04-11 22:58:00,2.16288,2.16535,2.16288,2.16383,6250000.0
2008-04-11 22:59:00,2.16431,2.16745,2.16322,2.16578,9000000.0
2008-04-13 23:00:00,2.18115,2.18115,2.1789,2.18095,11750000.0
2008-04-13 23:01:00,2.17743,2.18099,2.17721,2.1807,7500000.0
2008-04-13 23:02:00,2.17722,2.18141,2.17722,2.18061,6260000.0
2008-04-13 23:03:00,2.18038,2.18098,2.17684,2.17862,11380000.0
2008-04-13 23:04:00,2.17764,2.18129,2.17764,2.18051,7000000.0
2008-04-13 23:05:00,2.18006,2.18077,2.17878,2.18002,8000000.0
2008-04-13 23:06:00,2.18016,2.1803,2.17813,2.18009,9250000.0
2008-04-13 23:07:00,2.18001,2.18063,2.17695,2.17996,7750000.0
2008-04-13 23:08:00,2.17687,2.18054,2.17687,2.17989,6000000.0
2008-04-13 23:09:00,2.18002,2.1805,2.17663,2.17972,9500000.0
2008-04-13 23:10:00,2.17687,2.18204,2.17687,2.18035,5750000.0
2008-04-13 23:11:00,2.17972,2.17977,2.17576,2.17942,7750000.0
2008-04-13 23:12:00,2.17659,2.18005,2.17615,2.17615,7500000.0
2008-04-13 23:13:00,2.17857,2.18026,2.1778,2.17951,10880000.0
2008-04-13 23:14:00,2.17751,2.17957,2.1749,2.17957,7000000.0
2008-04-13 23:15:00,2.17983,2.17983,2.17844,2.17881,10750000.0
2008-04-13 23:16:00,2.1795,2.18022,2.17912,2.17912,6630000.0
2008-04-13 23:17:00,2.18102,2.18911,2.1795,2.18051,9750000.0
2008-04-13 23:18:00,2.17932,2.17976,2.17581,2.1794,14250000.0
2008-04-13 23:19:00,2.17939,2.18002,2.17413,2.17413,8750000.0
2008-04-13 23:20:00,2.17648,2.18022,2.1755,2.17961,11250000.0
2008-04-13 23:21:00,2.1804,2.1804,2.17629,2.17941,5750000.0
2008-04-13 23:22:00,2.17878,2.17994,2.1772,2.17923,7250000.0
2008-04-13 23:23:00,2.17494,2.17952,2.17494,2.17886,10500000.0
2008-04-13 23:24:00,2.17663,2.18121,2.17663,2.17949,10500000.0
2008-04-13 23:25:00,2.17897,2.18068,2.17789,2.17789,5630000.0
2008-04-13 23:26:00,2.17907,2.17979,2.17388,2.17979,5750000.0
2008-04-13 23:27:00,2.17971,2.18052,2.17611,2.17958,6750000.0
2008-04-13 23:28:00,2.17473,2.17862,2.17473,2.17862,11500000.0
2008-04-13 23:29:00,2.17966,2.17966,2.1738,2.17769,8000000.0
2008-04-13 23:30:00,2.17979,2.18159,2.17502,2.1803,10500000.0
2008-04-13 23:32:00,2.18126,2.18126,2.17871,2.18055,4500000.0
2008-04-13 23:33:00,2.17729,2.18248,2.17729,2.18102,7500000.0
2008-04-13 23:35:00,2.18097,2.18215,2.17853,2.18094,8250000.0
2008-04-13 23:36:00,2.17837,2.18149,2.17729,2.18149,9250000.0
2008-04-13 23:37:00,2.1791,2.18149,2.17806,2.18149,10380000.0
2008-04-13 23:38:00,2.18092,2.18159,2.17845,2.17959,7750000.0
2008-04-13 23:39:00,2.18218,2.18222,2.17863,2.18199,6500000.0
2008-04-13 23:40:00,2.18106,2.18148,2.17849,2.17849,7250000.0
2008-04-13 23:41:00,2.17726,2.18186,2.1759,2.18186,10000000.0
2008-04-13 23:42:00,2.17963,2.18195,2.17963,2.18195,5500000.0
2008-04-13 23:43:00,2.18139,2.18247,2.17866,2.18105,8630000.0
2008-04-13 23:44:00,2.18062,2.18231,2.18044,2.18231,5250000.0
2008-04-13 23:45:00,2.1803,2.18199,2.17705,2.1819,6760000.0
2008-04-13 23:46:00,2.18039,2.18197,2.17991,2.18197,7250000.0
2008-04-13 23:47:00,2.17862,2.19135,2.17862,2.18492,5750000.0
2008-04-13 23:48:00,2.17834,2.18177,2.17834,2.18177,10750000.0
2008-04-13 23:49:00,2.179,2.1823,2.17829,2.1804,8880000.0
2008-04-13 23:50:00,2.18226,2.18226,2.18041,2.18077,9750000.0
2008-04-13 23:51:00,2.18149,2.18149,2.17715,2.18144,10380000.0
2008-04-13 23:52:00,2.17992,2.18183,2.17738,2.17768,6500000.0
2008-04-13 23:53:00,2.18121,2.18214,2.18051,2.18143,9250000.0
2008-04-13 23:54:00,2.17987,2.18158,2.17987,2.18147,8250000.0
2008-04-13 23:55:00,2.18182,2.18182,2.17738,2.18171,9630000.0
2008-04-13 23:56:00,2.17955,2.18166,2.17818,2.17962,7750000.0
2008-04-13 23:57:00,2.18114,2.18163,2.17632,2.18053,10750000.0
2008-04-13 23:58:00,2.18176,2.18296,2.17874,2.18167,7500000.0
2008-04-13 23:59:00,2.18104,2.18219,2.17622,2.18219,8000000.0
2008-04-14 00:00:00,2.17953,2.1826,2.17868,2.18206,8130000.0
2008-04-14 00:01:00,2.18019,2.18097,2.17416,2.18097,6500000.0
2008-04-14 00:02:00,2.17976,2.18137,2.17814,2.18128,9250000.0
2008-04-14 00:03:00,2.1832,2.1832,2.17903,2.1809,7500000.0
2008-04-14 00:04:00,2.18194,2.18327,2.1786,2.18224,10630000.0
2008-04-14 00:05:00,2.18285,2.18285,2.17782,2.18257,6000000.0
2008-04-14 00:06:00,2.18118,2.18351,2.17907,2.18297,15500000.0
2008-04-14 00:07:00,2.18063,2.18407,2.17878,2.18239,12500000.0
2008-04-14 00:08:00,2.1812,2.18395,2.1812,2.18366,10500000.0
2008-04-14 00:09:00,2.18258,2.18532,2.1818,2.1818,6250000.0
2008-04-14 00:10:00,2.18077,2.18286,2.18002,2.18002,5500000.0
2008-04-14 00:11:00,2.18024,2.18389,2.17927,2.18149,7000000.0
2008-04-14 00:12:00,2.18365,2.18365,2.18011,2.18184,6750000.0
2008-04-14 00:13:00,2.18145,2.18252,2.17936,2.18075,8500000.0
2008-04-14 00:14:00,2.18103,2.18182,2.17947,2.1815,8750000.0
2008-04-14 00:15:00,2.17724,2.18048,2.17491,2.18046,5250000.0
2008-04-14 00:16:00,2.17833,2.18014,2.17833,2.18014,6750000.0
2008-04-14 00:17:00,2.17893,2.19376,2.17864,2.19376,6000000.0
2008-04-14 00:18:00,2.17647,2.17941,2.17647,2.17941,6630000.0
2008-04-14 00:19:00,2.17884,2.18011,2.17801,2.17801,10750000.0
2008-04-14 00:20:00,2.17952,2.18046,2.17681,2.18046,12250000.0
2008-04-14 00:21:00,2.17849,2.1802,2.17703,2.1802,6500000.0
2008-04-14 00:22:00,2.17815,2.18,2.17815,2.17943,16000000.0
2008-04-14 00:23:00,2.1797,2.18121,2.17533,2.18121,5750000.0
2008-04-14 00:24:00,2.17944,2.17959,2.17731,2.1794,6250000.0
2008-04-14 00:25:00,2.17837,2.17982,2.17404,2.17734,8630000.0
2008-04-14 00:26:00,2.17721,2.17948,2.17545,2.17545,11750000.0
2008-04-14 00:27:00,2.1769,2.17894,2.1763,2.17866,9000000.0
2008-04-14 00:28:00,2.17879,2.18001,2.17587,2.17963,7500000.0
2008-04-14 00:29:00,2.17854,2.17961,2.17625,2.17946,7630000.0
2008-04-14 00:30:00,2.17936,2.18021,2.17859,2.17878,11500000.0
2008-04-14 00:31:00,2.1786,2.18095,2.1786,2.18046,6380000.0
2008-04-14 00:32:00,2.17998,2.18047,2.17459,2.17875,10130000.0
2008-04-14 00:33:00,2.17886,2.18144,2.17648,2.18118,10500000.0
2008-04-14 00:34:00,2.17854,2.18076,2.17569,2.17884,6250000.0
2008-04-14 00:35:00,2.17939,2.18046,2.1778,2.18011,11380000.0
2008-04-14 00:36:00,2.17933,2.18149,2.17645,2.17645,8130000.0
2008-04-14 00:37:00,2.17423,2.17988,2.17423,2.17887,10000000.0
2008-04-14 00:38:00,2.177,2.17945,2.17457,2.17829,8500000.0
2008-04-14 00:39:00,2.17927,2.17927,2.17602,2.17868,7380000.0
2008-04-14 00:40:00,2.1757,2.1815,2.1757,2.1815,5250000.0
2008-04-14 00:41:00,2.18085,2.18085,2.17964,2.17964,5880000.0
2008-04-14 00:42:00,2.18078,2.18131,2.1766,2.18131,8630000.0
2008-04-14 00:43:00,2.17845,2.18103,2.17726,2.18103,10750000.0
2008-04-14 00:44:00,2.17615,2.18076,2.17615,2.18071,6750000.0
2008-04-14 00:45:00,2.1816,2.1816,2.17773,2.18044,5880000.0
2008-04-14 00:46:00,2.1798,2.18254,2.17954,2.1819,12630000.0
2008-04-14 00:47:00,2.1814,2.18153,2.17622,2.1792,7750000.0
2008-04-14 00:48:00,2.17936,2.19326,2.17936,2.18257,6250000.0
2008-04-14 00:49:00,2.18078,2.18121,2.17797,2.17797,5750000.0
2008-04-14 00:50:00,2.17823,2.17946,2.17209,2.17946,5500000.0
2008-04-14 00:51:00,2.18002,2.1806,2.177,2.17972,8380000.0
2008-04-14 00:52:00,2.1796,2.1796,2.17848,2.17946,8500000.0
2008-04-14 00:53:00,2.17832,2.18062,2.17532,2.17733,15260000.0
2008-04-14 00:54:00,2.17961,2.17961,2.17545,2.17545,9250000.0
2008-04-14 00:55:00,2.1794,2.18084,2.17744,2.179,7630000.0
2008-04-14 00:56:00,2.17992,2.17992,2.17664,2.17741,10000000.0
2008-04-14 00:57:00,2.17818,2.17937,2.17705,2.17937,6500000.0
2008-04-14 00:58:00,2.17698,2.17813,2.17271,2.17684,16250000.0
2008-04-14 00:59:00,2.17676,2.17824,2.17308,2.17767,6750000.0
2008-04-14 01:00:00,2.17793,2.17927,2.17341,2.17927,11000000.0
2008-04-14 01:01:00,2.17855,2.17912,2.17701,2.17873,5750000.0
2008-04-14 01:02:00,2.17677,2.17878,2.17486,2.17533,14880000.0
2008-04-14 01:03:00,2.17699,2.17898,2.17552,2.17614,9000000.0
2008-04-14 01:04:00,2.17582,2.17838,2.17559,2.17769,5380000.0
2008-04-14 01:05:00,2.17425,2.17859,2.17421,2.17806,5250000.0
2008-04-14 01:06:00,2.17686,2.17793,2.17543,2.1775,7500000.0
2008-04-14 01:07:00,2.17752,2.17843,2.1757,2.17633,14500000.0
2008-04-14 01:08:00,2.17737,2.1781,2.17629,2.1781,9760000.0
2008-04-14 01:09:00,2.17807,2.17807,2.17547,2.17692,11000000.0
2008-04-14 01:10:00,2.17675,2.17759,2.17613,2.1768,6750000.0
2008-04-14 01:11:00,2.17768,2.17838,2.17402,2.17557,19000000.0
2008-04-14 01:12:00,2.17563,2.17827,2.17458,2.17496,6750000.0
2008-04-14 01:13:00,2.17466,2.17804,2.17374,2.17492,8500000.0
2008-04-14 01:14:00,2.1761,2.17717,2.1707,2.17717,6250000.0
2008-04-14 01:15:00,2.17762,2.17804,2.1745,2.17544,7880000.0
2008-04-14 01:16:00,2.17611,2.17825,2.17504,2.17649,8500000.0
2008-04-14 01:17:00,2.17611,2.17802,2.17258,2.17424,9500000.0
2008-04-14 01:18:00,2.17678,2.19105,2.17242,2.1758,9250000.0
2008-04-14 01:19:00,2.17792,2.17824,2.17467,2.17761,9500000.0
2008-04-14 01:20:00,2.17495,2.1769,2.17448,2.17678,6750000.0
2008-04-14 01:21:00,2.17396,2.17717,2.17126,2.17717,8500000.0
2008-04-14 01:22:00,2.17774,2.17774,2.17138,2.17432,6500000.0
2008-04-14 01:23:00,2.17641,2.17692,2.16996,2.1743,11000000.0
2008-04-14 01:24:00,2.17622,2.17868,2.17486,2.17592,8500000.0
2008-04-14 01:25:00,2.17925,2.17925,2.17546,2.17834,11250000.0
2008-04-14 01:26:00,2.17264,2.17961,2.17264,2.17417,13880000.0
2008-04-14 01:27:00,2.17781,2.17808,2.17423,2.17808,10000000.0
2008-04-14 01:28:00,2.17662,2.17829,2.17334,2.17334,7500000.0
2008-04-14 01:29:00,2.17703,2.17846,2.17564,2.17846,7750000.0
2008-04-14 01:30:00,2.17842,2.17842,2.17145,2.17145,7380000.0
2008-04-14 01:31:00,2.17245,2.17775,2.17245,2.17594,7500000.0
2008-04-14 01:32:00,2.17559,2.17882,2.17329,2.17557,10500000.0
2008-04-14 01:33:00,2.17859,2.17951,2.17471,2.17951,6750000.0
2008-04-14 01:34:00,2.17092,2.17708,2.17092,2.17571,6250000.0
2008-04-14 01:35:00,2.17711,2.17806,2.17392,2.17773,8880000.0
2008-04-14 01:36:00,2.17729,2.17747,2.17504,2.17746,9000000.0
2008-04-14 01:37:00,2.17609,2.1779,2.17506,2.17759,5750000.0
2008-04-14 01:38:00,2.17796,2.17898,2.17663,2.17706,6750000.0
2008-04-14 01:39:00,2.17568,2.17661,2.17233,2.17661,6000000.0
2008-04-14 01:40:00,2.1779,2.1779,2.17555,2.17619,10000000.0
2008-04-14 01:41:00,2.17829,2.17916,2.17418,2.1786,12750000.0
2008-04-14 01:42:00,2.17676,2.17784,2.17322,2.17449,9630000.0
2008-04-14 01:43:00,2.17744,2.18009,2.17462,2.17742,13000000.0
2008-04-14 01:44:00,2.17792,2.17792,2.16953,2.17751,13500000.0
2008-04-14 01:45:00,2.17627,2.17787,2.17207,2.17603,13380000.0
2008-04-14 01:46:00,2.17487,2.17825,2.17199,2.17438,8880000.0
2008-04-14 01:47:00,2.17691,2.17691,2.17511,2.1752,8500000.0
2008-04-14 01:48:00,2.19362,2.19505,2.17824,2.17824,9000000.0
2008-04-14 01:49:00,2.17815,2.17852,2.17622,2.17841,10880000.0
2008-04-14 01:50:00,2.17605,2.17861,2.17409,2.17861,8500000.0
2008-04-14 01:51:00,2.17839,2.17839,2.17599,2.17599,6750000.0
2008-04-14 01:52:00,2.17684,2.17981,2.17509,2.17903,11500000.0
2008-04-14 01:53:00,2.17631,2.18015,2.17539,2.17596,13880000.0
2008-04-14 01:54:00,2.178,2.17896,2.17504,2.17773,6380000.0
2008-04-14 01:55:00,2.17442,2.17938,2.17404,2.17897,14250000.0
2008-04-14 01:56:00,2.1758,2.17936,2.17399,2.17647,6250000.0
2008-04-14 01:57:00,2.17857,2.17977,2.17457,2.17977,15500000.0
2008-04-14 01:58:00,2.17894,2.17929,2.17653,2.17653,10250000.0
2008-04-14 02:00:00,2.17854,2.18026,2.17762,2.18026,5880000.0
2008-04-14 02:01:00,2.17805,2.17886,2.17607,2.17709,11500000.0
2008-04-14 02:02:00,2.17589,2.17881,2.17281,2.17881,11500000.0
2008-04-14 02:03:00,2.17797,2.17863,2.1741,2.17703,7750000.0
2008-04-14 02:04:00,2.17685,2.18009,2.17594,2.17725,19500000.0
2008-04-14 02:05:00,2.17903,2.17938,2.1762,2.17901,8630000.0
2008-04-14 02:06:00,2.17507,2.17931,2.17507,2.17611,7380000.0
2008-04-14 02:07:00,2.17777,2.17875,2.17243,2.17818,10250000.0
2008-04-14 02:08:00,2.1789,2.17961,2.17746,2.17961,7880000.0
2008-04-14 02:09:00,2.17908,2.17908,2.17516,2.17797,8750000.0
2008-04-14 02:10:00,2.17972,2.17984,2.17754,2.17926,11500000.0
2008-04-14 02:11:00,2.17909,2.17984,2.17656,2.17688,9250000.0
2008-04-14 02:12:00,2.17855,2.18115,2.1774,2.18115,13880000.0
2008-04-14 02:13:00,2.17707,2.18056,2.17448,2.17864,10500000.0
2008-04-14 02:14:00,2.17975,2.18117,2.17297,2.18005,11130000.0
2008-04-14 02:15:00,2.18137,2.18137,2.17399,2.18133,12750000.0
2008-04-14 02:16:00,2.18125,2.18226,2.17725,2.1819,11630000.0
2008-04-14 02:17:00,2.17788,2.18355,2.17625,2.18355,9630000.0
2008-04-14 02:18:00,2.18314,2.18454,2.18051,2.18302,15380000.0
2008-04-14 02:19:00,2.18257,2.18459,2.18185,2.1833,8000000.0
2008-04-14 02:20:00,2.18388,2.18388,2.17985,2.18331,5500000.0
2008-04-14 02:21:00,2.18489,2.18489,2.18258,2.18432,9500000.0
2008-04-14 02:22:00,2.18456,2.18456,2.18113,2.18124,5750000.0
2008-04-14 02:23:00,2.18207,2.18449,2.18196,2.18449,7250000.0
2008-04-14 02:24:00,2.18179,2.18562,2.18087,2.18482,10880000.0
2008-04-14 02:25:00,2.18182,2.18389,2.17896,2.17977,8880000.0
2008-04-14 02:26:00,2.1848,2.1848,2.18017,2.18439,5500000.0
2008-04-14 02:27:00,2.18351,2.18368,2.17781,2.18168,14500000.0
2008-04-14 02:28:00,2.18198,2.18396,2.17939,2.18378,7250000.0
2008-04-14 02:29:00,2.17776,2.1842,2.17776,2.1842,7000000.0
2008-04-14 02:30:00,2.18214,2.1833,2.1802,2.18185,6500000.0
2008-04-14 02:31:00,2.18205,2.18427,2.1819,2.18241,8130000.0
2008-04-14 02:32:00,2.18447,2.18447,2.17928,2.1835,6250000.0
2008-04-14 02:33:00,2.17937,2.18656,2.17915,2.17915,12250000.0
2008-04-14 02:34:00,2.18348,2.18396,2.18018,2.18396,8500000.0
2008-04-14 02:35:00,2.18293,2.18411,2.18201,2.18411,7000000.0
2008-04-14 02:36:00,2.18104,2.18559,2.17848,2.18467,10380000.0
2008-04-14 02:37:00,2.18288,2.18382,2.17886,2.18362,6760000.0
2008-04-14 02:38:00,2.18246,2.18496,2.17956,2.18231,7750000.0
2008-04-14 02:39:00,2.1832,2.18375,2.1816,2.18252,6750000.0
2008-04-14 02:40:00,2.18183,2.1832,2.17972,2.183,10750000.0
2008-04-14 02:41:00,2.17916,2.18356,2.17787,2.18356,10000000.0
2008-04-14 02:42:00,2.18147,2.18346,2.17977,2.18346,9750000.0
2008-04-14 02:43:00,2.18039,2.1852,2.1798,2.18129,12500000.0
2008-04-14 02:44:00,2.18329,2.18329,2.18011,2.18275,7500000.0
2008-04-14 02:45:00,2.18278,2.18332,2.17724,2.18332,6500000.0
2008-04-14 02:46:00,2.17853,2.18285,2.17853,2.17936,8500000.0
2008-04-14 02:47:00,2.18291,2.18294,2.17851,2.17851,8500000.0
2008-04-14 02:48:00,2.18336,2.18336,2.17702,2.18312,17500000.0
2008-04-14 02:49:00,2.18257,2.18344,2.18257,2.18335,5500000.0
2008-04-14 02:50:00,2.18287,2.18338,2.18174,2.18338,10250000.0
2008-04-14 02:51:00,2.18342,2.18342,2.18151,2.18289,7250000.0
2008-04-14 02:52:00,2.17822,2.18248,2.17822,2.18248,7880000.0
2008-04-14 02:53:00,2.18142,2.18255,2.1807,2.1815,5250000.0
2008-04-14 02:54:00,2.18151,2.18267,2.17889,2.17953,7000000.0
2008-04-14 02:55:00,2.18332,2.18407,2.18039,2.18039,5500000.0
2008-04-14 02:56:00,2.18123,2.18298,2.18079,2.18131,11130000.0
2008-04-14 02:57:00,2.17973,2.18299,2.17973,2.18236,11000000.0
2008-04-14 02:58:00,2.18115,2.18216,2.18042,2.18059,6380000.0
2008-04-14 02:59:00,2.18374,2.18406,2.17985,2.18355,12380000.0
2008-04-14 03:00:00,2.1808,2.18335,2.17856,2.18335,7000000.0
2008-04-14 03:01:00,2.18207,2.18326,2.17837,2.18225,12750000.0
2008-04-14 03:02:00,2.18131,2.1828,2.17863,2.1828,6750000.0
2008-04-14 03:03:00,2.18144,2.18328,2.17885,2.18276,10130000.0
2008-04-14 03:04:00,2.18292,2.18386,2.18095,2.18113,9000000.0
2008-04-14 03:05:00,2.1783,2.18261,2.1783,2.18021,10130000.0
2008-04-14 03:06:00,2.18039,2.18304,2.1795,2.18004,11880000.0
2008-04-14 03:07:00,2.18169,2.18228,2.17833,2.17833,4000000.0
2008-04-14 03:08:00,2.18187,2.18342,2.17918,2.17918,12000000.0
2008-04-14 03:09:00,2.1812,2.18188,2.17941,2.18188,5880000.0
2008-04-14 03:10:00,2.17813,2.18179,2.17813,2.18069,5500000.0
2008-04-14 03:11:00,2.18018,2.18076,2.17752,2.17757,6250000.0
2008-04-14 03:12:00,2.1794,2.18331,2.17858,2.18207,6000000.0
2008-04-14 03:13:00,2.17917,2.18123,2.17778,2.17958,8750000.0
2008-04-14 03:14:00,2.18025,2.1819,2.17658,2.18177,9260000.0
2008-04-14 03:15:00,2.18079,2.18095,2.17662,2.17662,7750000.0
2008-04-14 03:16:00,2.18106,2.18185,2.17882,2.17912,6750000.0
2008-04-14 03:17:00,2.18055,2.18112,2.17632,2.18112,12500000.0
2008-04-14 03:18:00,2.18038,2.18185,2.17694,2.17818,5500000.0
2008-04-14 03:19:00,2.18107,2.18116,2.1793,2.18017,5500000.0
2008-04-14 03:20:00,2.18103,2.18116,2.17701,2.18116,8130000.0
2008-04-14 03:21:00,2.18159,2.18159,2.17609,2.17907,7000000.0
2008-04-14 03:22:00,2.18078,2.18221,2.17683,2.17737,10500000.0
2008-04-14 03:23:00,2.17923,2.18158,2.17737,2.17968,8000000.0
2008-04-14 03:24:00,2.17918,2.18214,2.17918,2.18095,10250000.0
2008-04-14 03:25:00,2.17942,2.18223,2.17757,2.18101,8500000.0
2008-04-14 03:26:00,2.18001,2.18139,2.17596,2.18053,7500000.0
2008-04-14 03:27:00,2.18033,2.18043,2.17502,2.17873,9000000.0
2008-04-14 03:28:00,2.1804,2.18113,2.17846,2.17846,6750000.0
2008-04-14 03:29:00,2.17998,2.18079,2.17906,2.17906,7500000.0
2008-04-14 03:30:00,2.17814,2.18162,2.17551,2.18162,8000000.0
2008-04-14 03:31:00,2.17927,2.1811,2.17722,2.17941,11750000.0
2008-04-14 03:32:00,2.17855,2.18064,2.1764,2.1764,10500000.0
2008-04-14 03:33:00,2.17797,2.18131,2.17797,2.18047,8750000.0
2008-04-14 03:34:00,2.17927,2.18049,2.17599,2.17962,8000000.0
2008-04-14 03:35:00,2.1774,2.18001,2.1774,2.17843,8500000.0
2008-04-14 03:36:00,2.1786,2.17993,2.17616,2.17867,7750000.0
2008-04-14 03:37:00,2.18059,2.18065,2.17779,2.17815,14250000.0
2008-04-14 03:38:00,2.17925,2.17998,2.17715,2.17989,6500000.0
2008-04-14 03:39:00,2.18057,2.18082,2.17823,2.18008,10130000.0
2008-04-14 03:40:00,2.17894,2.18073,2.17819,2.18073,12000000.0
2008-04-14 03:41:00,2.17653,2.17996,2.17653,2.17731,7880000.0
2008-04-14 03:42:00,2.17589,2.18057,2.17589,2.18057,6750000.0
2008-04-14 03:43:00,2.18112,2.18112,2.17833,2.17833,6250000.0
2008-04-14 03:44:00,2.17933,2.18002,2.17457,2.17679,8000000.0
2008-04-14 03:45:00,2.18023,2.18043,2.17807,2.17807,6250000.0
2008-04-14 03:46:00,2.17951,2.18014,2.17652,2.17652,7000000.0
2008-04-14 03:47:00,2.16813,2.18034,2.16813,2.18034,6380000.0
2008-04-14 03:48:00,2.18043,2.18065,2.17607,2.17847,13000000.0
2008-04-14 03:49:00,2.17499,2.18165,2.17499,2.18023,5500000.0
2008-04-14 03:50:00,2.17652,2.1799,2.17652,2.17656,7750000.0
2008-04-14 03:51:00,2.1804,2.1804,2.17736,2.17972,10250000.0
2008-04-14 03:52:00,2.17945,2.18242,2.17847,2.17847,7750000.0
2008-04-14 03:53:00,2.17928,2.18076,2.17572,2.17814,8750000.0
2008-04-14 03:54:00,2.18122,2.18129,2.17593,2.18067,10750000.0
2008-04-14 03:55:00,2.17978,2.18161,2.176,2.18161,11750000.0
2008-04-14 03:56:00,2.17904,2.19231,2.17904,2.18328,7250000.0
2008-04-14 03:57:00,2.18183,2.18194,2.17796,2.18181,6750000.0
2008-04-14 03:58:00,2.18258,2.18258,2.17826,2.18238,6000000.0
2008-04-14 03:59:00,2.18052,2.181,2.17739,2.17883,8500000.0
2008-04-14 04:00:00,2.18013,2.18019,2.17363,2.17948,7380000.0
2008-04-14 04:01:00,2.18237,2.18308,2.17903,2.18298,6000000.0
2008-04-14 04:02:00,2.18199,2.18199,2.17683,2.17842,9000000.0
2008-04-14 04:03:00,2.17747,2.18091,2.17541,2.17809,6000000.0
2008-04-14 04:04:00,2.18219,2.18219,2.17825,2.17851,9500000.0
2008-04-14 04:05:00,2.1809,2.18105,2.17942,2.17947,10000000.0
2008-04-14 04:06:00,2.17884,2.18044,2.17833,2.1799,6750000.0
2008-04-14 04:07:00,2.17619,2.18035,2.1758,2.18035,5880000.0
2008-04-14 04:08:00,2.17932,2.18078,2.17426,2.17826,7380000.0
2008-04-14 04:09:00,2.17682,2.18023,2.17682,2.17996,8880000.0
2008-04-14 04:10:00,2.17862,2.18066,2.17637,2.17702,8500000.0
2008-04-14 04:11:00,2.18104,2.18104,2.1754,2.1754,11250000.0
2008-04-14 04:12:00,2.18132,2.18132,2.17905,2.17982,5250000.0
2008-04-14 04:13:00,2.18161,2.18161,2.17688,2.17828,6750000.0
2008-04-14 04:14:00,2.1787,2.18162,2.17781,2.18096,8250000.0
2008-04-14 04:15:00,2.18058,2.18094,2.17756,2.17756,5130000.0
2008-04-14 04:16:00,2.17956,2.18045,2.17578,2.17871,9750000.0
2008-04-14 04:17:00,2.18126,2.18126,2.17963,2.18025,8130000.0
2008-04-14 04:18:00,2.17875,2.18065,2.17582,2.17736,5750000.0
2008-04-14 04:19:00,2.17931,2.18186,2.17829,2.17903,9750000.0
2008-04-14 04:20:00,2.17977,2.18043,2.17573,2.17882,6750000.0
2008-04-14 04:21:00,2.17947,2.17964,2.17712,2.17826,14250000.0
2008-04-14 04:22:00,2.17968,2.18027,2.17687,2.17815,7130000.0
2008-04-14 04:23:00,2.18017,2.18017,2.17614,2.17929,9510000.0
2008-04-14 04:24:00,2.18086,2.18086,2.1758,2.17614,6000000.0
2008-04-14 04:25:00,2.17849,2.18067,2.17635,2.17826,6130000.0
2008-04-14 04:26:00,2.17862,2.18011,2.17493,2.17493,7500000.0
2008-04-14 04:27:00,2.18025,2.18025,2.1782,2.1782,2250000.0
2008-04-14 04:28:00,2.18059,2.18059,2.17493,2.17767,9500000.0
2008-04-14 04:29:00,2.17891,2.1805,2.17277,2.17991,10130000.0
2008-04-14 04:30:00,2.17848,2.17969,2.17245,2.17969,5250000.0
2008-04-14 04:31:00,2.17809,2.17978,2.1762,2.1762,7750000.0
2008-04-14 04:32:00,2.1796,2.18023,2.17619,2.17986,7000000.0
2008-04-14 04:33:00,2.18047,2.18047,2.17275,2.17861,5750000.0
2008-04-14 04:34:00,2.17678,2.18006,2.17637,2.17637,5500000.0
2008-04-14 04:35:00,2.17989,2.18096,2.17444,2.17444,12630000.0
2008-04-14 04:36:00,2.18015,2.18074,2.17549,2.17676,8130000.0
2008-04-14 04:37:00,2.17979,2.17979,2.17521,2.1763,8750000.0
2008-04-14 04:38:00,2.17866,2.17866,2.17335,2.1774,5250000.0
2008-04-14 04:39:00,2.17903,2.17903,2.17353,2.17517,9750000.0
2008-04-14 04:40:00,2.17073,2.17809,2.17073,2.17757,10750000.0
2008-04-14 04:41:00,2.17779,2.17779,2.17319,2.17737,17750000.0
2008-04-14 04:42:00,2.17535,2.17825,2.17385,2.17531,7750000.0
2008-04-14 04:43:00,2.17729,2.17783,2.17529,2.17684,8750000.0
2008-04-14 04:44:00,2.176,2.17822,2.17521,2.17822,9130000.0
2008-04-14 04:45:00,2.17727,2.17757,2.17312,2.17568,13000000.0
2008-04-14 04:46:00,2.17626,2.17691,2.17329,2.17347,8250000.0
2008-04-14 04:47:00,2.17318,2.17739,2.17292,2.17292,10250000.0
2008-04-14 04:48:00,2.17747,2.17759,2.17276,2.17538,7750000.0
2008-04-14 04:49:00,2.17868,2.17868,2.1744,2.1744,6000000.0
2008-04-14 04:50:00,2.17551,2.17884,2.17498,2.17848,9000000.0
2008-04-14 04:51:00,2.17631,2.17811,2.17337,2.17337,8630000.0
2008-04-14 04:52:00,2.17737,2.1782,2.17466,2.1771,10000000.0
2008-04-14 04:53:00,2.1781,2.17844,2.17389,2.17844,9250000.0
2008-04-14 04:54:00,2.17698,2.17853,2.17476,2.17671,7500000.0
2008-04-14 04:55:00,2.17899,2.17899,2.17319,2.1756,8630000.0
2008-04-14 04:56:00,2.17558,2.17831,2.17346,2.17831,10750000.0
2008-04-14 04:57:00,2.17742,2.17824,2.17421,2.17421,7750000.0
2008-04-14 04:58:00,2.17893,2.17893,2.17435,2.17526,12500000.0
2008-04-14 04:59:00,2.17948,2.17948,2.17513,2.17898,13130000.0
2008-04-14 05:00:00,2.17894,2.17894,2.17403,2.17613,15880000.0
2008-04-14 05:01:00,2.1766,2.17718,2.17477,2.17672,8750000.0
2008-04-14 05:02:00,2.17755,2.17772,2.17418,2.17464,9000000.0
2008-04-14 05:03:00,2.17828,2.17828,2.17516,2.17516,5250000.0
2008-04-14 05:04:00,2.17689,2.1773,2.16953,2.17484,6750000.0
2008-04-14 05:05:00,2.17597,2.17867,2.17597,2.17867,8880000.0
2008-04-14 05:06:00,2.17729,2.17892,2.17308,2.17812,10000000.0
2008-04-14 05:07:00,2.17718,2.17946,2.17654,2.17828,9250000.0
2008-04-14 05:08:00,2.17858,2.17858,2.17593,2.17795,8500000.0
2008-04-14 05:09:00,2.17578,2.17742,2.17148,2.17698,13500000.0
2008-04-14 05:10:00,2.17219,2.17712,2.17219,2.17619,7750000.0
2008-04-14 05:11:00,2.17642,2.17766,2.17537,2.17537,10000000.0
2008-04-14 05:12:00,2.17796,2.17819,2.17471,2.17608,9500000.0
2008-04-14 05:13:00,2.17904,2.17932,2.17758,2.179,4750000.0
2008-04-14 05:14:00,2.17942,2.17942,2.17942,2.17942,750000.0
2008-04-14 05:15:00,2.17509,2.17873,2.17509,2.17585,9750000.0
2008-04-14 05:17:00,2.17856,2.17876,2.17501,2.17876,6500000.0
2008-04-14 05:18:00,2.17786,2.17972,2.17352,2.17869,10880000.0
2008-04-14 05:19:00,2.17639,2.17752,2.17546,2.17752,8750000.0
2008-04-14 05:20:00,2.17702,2.17753,2.17311,2.17574,8250000.0
2008-04-14 05:22:00,2.17718,2.17761,2.17494,2.17494,7250000.0
2008-04-14 05:23:00,2.17814,2.17819,2.17252,2.17543,6000000.0
2008-04-14 05:24:00,2.17515,2.17814,2.17487,2.17708,7000000.0
2008-04-14 05:25:00,2.17575,2.17868,2.1754,2.17621,7130000.0
2008-04-14 05:26:00,2.17732,2.17885,2.1734,2.17885,9750000.0
2008-04-14 05:27:00,2.17885,2.17885,2.17363,2.17363,10500000.0
2008-04-14 05:28:00,2.17792,2.17837,2.17708,2.17837,9250000.0
2008-04-14 05:29:00,2.17721,2.17817,2.17324,2.17558,8130000.0
2008-04-14 05:30:00,2.17899,2.17899,2.17552,2.17808,6000000.0
2008-04-14 05:31:00,2.17707,2.17774,2.17287,2.17615,8250000.0
2008-04-14 05:32:00,2.17561,2.17804,2.17463,2.17763,8380000.0
2008-04-14 05:34:00,2.17784,2.17832,2.17367,2.17832,6130000.0
2008-04-14 05:35:00,2.1756,2.17685,2.1722,2.1722,9380000.0
2008-04-14 05:36:00,2.17733,2.17748,2.17464,2.17464,8880000.0
2008-04-14 05:37:00,2.17686,2.17711,2.17318,2.17683,7500000.0
2008-04-14 05:38:00,2.17466,2.17699,2.17459,2.17681,7000000.0
2008-04-14 05:39:00,2.17735,2.178,2.17183,2.17497,20000000.0
2008-04-14 05:40:00,2.17682,2.1784,2.17558,2.17816,5880000.0
2008-04-14 05:41:00,2.1753,2.17828,2.1753,2.1772,6000000.0
2008-04-14 05:42:00,2.17877,2.17877,2.1724,2.17784,6500000.0
2008-04-14 05:43:00,2.17705,2.17799,2.17347,2.17499,5750000.0
2008-04-14 05:44:00,2.17474,2.17862,2.17295,2.17862,8250000.0
2008-04-14 05:45:00,2.1781,2.17826,2.17418,2.17573,8880000.0
2008-04-14 05:46:00,2.17535,2.17806,2.17535,2.17781,8380000.0
2008-04-14 05:47:00,2.17753,2.17863,2.17607,2.17607,5250000.0
2008-04-14 05:48:00,2.17531,2.17771,2.17501,2.17771,8000000.0
2008-04-14 05:49:00,2.17827,2.17837,2.17592,2.17592,5500000.0
2008-04-14 05:50:00,2.17763,2.17763,2.17012,2.17176,6000000.0
2008-04-14 05:51:00,2.17589,2.17817,2.17535,2.17817,9250000.0
2008-04-14 05:52:00,2.17849,2.17876,2.17464,2.17668,7130000.0
2008-04-14 05:53:00,2.17771,2.17828,2.17593,2.17828,7500000.0
2008-04-14 05:54:00,2.17804,2.17843,2.17612,2.17757,6500000.0
2008-04-14 05:55:00,2.17694,2.17875,2.17384,2.17679,8750000.0
2008-04-14 05:56:00,2.17896,2.19271,2.17815,2.17815,12630000.0
2008-04-14 05:57:00,2.17915,2.17915,2.17608,2.17798,5750000.0
2008-04-14 05:58:00,2.17985,2.17985,2.1759,2.17946,9750000.0
2008-04-14 05:59:00,2.17713,2.17917,2.17665,2.17771,6250000.0
2008-04-14 06:00:00,2.17727,2.17813,2.1744,2.17549,7500000.0
2008-04-14 06:01:00,2.17849,2.18004,2.17711,2.17998,13500000.0
2008-04-14 06:02:00,2.17902,2.18106,2.17781,2.18106,7000000.0
2008-04-14 06:03:00,2.17919,2.18134,2.17853,2.18125,7000000.0
2008-04-14 06:04:00,2.18095,2.18112,2.17681,2.17734,11750000.0
2008-04-14 06:05:00,2.17749,2.18081,2.17494,2.1793,5500000.0
2008-04-14 06:06:00,2.18109,2.18143,2.17616,2.17988,9750000.0
2008-04-14 06:07:00,2.1782,2.18081,2.17539,2.17969,6500000.0
2008-04-14 06:08:00,2.17846,2.17998,2.17397,2.1778,7250000.0
2008-04-14 06:09:00,2.17677,2.181,2.17677,2.181,5750000.0
2008-04-14 06:10:00,2.18058,2.18058,2.17599,2.17984,6380000.0
2008-04-14 06:11:00,2.18065,2.18065,2.17524,2.17569,11250000.0
2008-04-14 06:12:00,2.1802,2.18127,2.17857,2.18077,9250000.0
2008-04-14 06:13:00,2.17972,2.18051,2.17874,2.18046,7250000.0
2008-04-14 06:14:00,2.17925,2.18099,2.17606,2.17878,8500000.0
2008-04-14 06:15:00,2.17849,2.18096,2.17816,2.18096,7380000.0
2008-04-14 06:16:00,2.1808,2.1809,2.17653,2.17964,6250000.0
2008-04-14 06:17:00,2.18075,2.18102,2.17833,2.1795,6500000.0
2008-04-14 06:18:00,2.18105,2.18105,2.17754,2.17956,5750000.0
2008-04-14 06:19:00,2.17935,2.18076,2.17589,2.18022,11000000.0
2008-04-14 06:20:00,2.17898,2.18076,2.17612,2.17783,11500000.0
2008-04-14 06:21:00,2.18132,2.18132,2.17469,2.17469,10130000.0
2008-04-14 06:22:00,2.18137,2.18223,2.17778,2.1809,11000000.0
2008-04-14 06:23:00,2.1761,2.18012,2.1761,2.17894,5500000.0
2008-04-14 06:24:00,2.17957,2.18054,2.17657,2.18054,6250000.0
2008-04-14 06:25:00,2.18018,2.18018,2.17512,2.17849,9630000.0
2008-04-14 06:26:00,2.17889,2.18033,2.17598,2.17994,11000000.0
2008-04-14 06:27:00,2.17856,2.17978,2.17563,2.17978,11500000.0
2008-04-14 06:28:00,2.179,2.18074,2.17377,2.1807,5750000.0
2008-04-14 06:29:00,2.18018,2.18033,2.17533,2.18007,7630000.0
2008-04-14 06:30:00,2.17845,2.18016,2.17667,2.1769,8750000.0
2008-04-14 06:31:00,2.18015,2.18042,2.17622,2.17853,11250000.0
2008-04-14 06:32:00,2.18077,2.18149,2.17606,2.18045,8380000.0
2008-04-14 06:33:00,2.18002,2.18025,2.17711,2.17711,6250000.0
2008-04-14 06:34:00,2.18058,2.18058,2.17682,2.17682,8630000.0
2008-04-14 06:35:00,2.17895,2.17895,2.17334,2.17827,11000000.0
2008-04-14 06:36:00,2.17748,2.17954,2.17504,2.17954,8380000.0
2008-04-14 06:37:00,2.17775,2.18134,2.17394,2.18111,7000000.0
2008-04-14 06:38:00,2.17735,2.18026,2.17519,2.17946,9380000.0
2008-04-14 06:39:00,2.17883,2.18092,2.17802,2.18092,6630000.0
2008-04-14 06:40:00,2.18137,2.18219,2.17657,2.18114,11500000.0
2008-04-14 06:41:00,2.17821,2.1821,2.17799,2.17941,10250000.0
2008-04-14 06:42:00,2.17986,2.18151,2.17724,2.18083,6750000.0
2008-04-14 06:43:00,2.18177,2.1827,2.17914,2.18043,11250000.0
2008-04-14 06:44:00,2.1753,2.18243,2.1753,2.18176,5750000.0
2008-04-14 06:45:00,2.18099,2.18099,2.1762,2.17941,9380000.0
2008-04-14 06:46:00,2.18099,2.18099,2.1773,2.17975,11500000.0
2008-04-14 06:47:00,2.17986,2.18049,2.17421,2.18017,11250000.0
2008-04-14 06:48:00,2.18044,2.18083,2.17481,2.17481,11130000.0
2008-04-14 06:49:00,2.1804,2.18113,2.17703,2.18113,10250000.0
2008-04-14 06:50:00,2.1784,2.18007,2.17358,2.17358,7500000.0
2008-04-14 06:51:00,2.17779,2.18057,2.17598,2.17898,10010000.0
2008-04-14 06:52:00,2.17825,2.18169,2.17825,2.18089,6250000.0
2008-04-14 06:53:00,2.17933,2.18085,2.17469,2.18085,11000000.0
2008-04-14 06:54:00,2.18055,2.18094,2.17327,2.17704,10500000.0
2008-04-14 06:55:00,2.18113,2.18139,2.17657,2.18128,15880000.0
2008-04-14 06:56:00,2.18161,2.18161,2.17611,2.17798,8380000.0
2008-04-14 06:57:00,2.17991,2.18075,2.17782,2.17787,10750000.0
2008-04-14 06:58:00,2.18079,2.18096,2.17377,2.18096,12250000.0
2008-04-14 06:59:00,2.18072,2.18072,2.17824,2.17997,9510000.0
2008-04-14 07:00:00,2.18042,2.18092,2.1782,2.1782,5500000.0
2008-04-14 07:01:00,2.17807,2.18041,2.17668,2.17926,6130000.0
2008-04-14 07:02:00,2.17826,2.17996,2.17826,2.17996,11750000.0
2008-04-14 07:03:00,2.17882,2.1797,2.17519,2.17858,7130000.0
2008-04-14 07:04:00,2.17878,2.18077,2.17673,2.18014,15500000.0
2008-04-14 07:05:00,2.17572,2.18096,2.17564,2.17564,15750000.0
2008-04-14 07:06:00,2.179,2.17927,2.17486,2.17851,8500000.0
2008-04-14 07:07:00,2.17364,2.17962,2.17364,2.17797,8510000.0
2008-04-14 07:08:00,2.17664,2.17998,2.17581,2.17998,8500000.0
2008-04-14 07:09:00,2.17872,2.17987,2.17726,2.1792,10880000.0
2008-04-14 07:10:00,2.17811,2.1795,2.17325,2.17325,12250000.0
2008-04-14 07:11:00,2.17776,2.17864,2.17559,2.17864,10380000.0
2008-04-14 07:12:00,2.17618,2.17915,2.17618,2.17893,6500000.0
2008-04-14 07:13:00,2.17763,2.17871,2.17254,2.17254,7880000.0
2008-04-14 07:14:00,2.17796,2.17831,2.17594,2.17761,5500000.0
2008-04-14 07:15:00,2.1766,2.17871,2.1738,2.17387,6250000.0
2008-04-14 07:16:00,2.17564,2.17898,2.17375,2.17898,7250000.0
2008-04-14 07:17:00,2.17635,2.1787,2.17416,2.1787,7500000.0
2008-04-14 07:18:00,2.179,2.17908,2.17698,2.17908,15260000.0
2008-04-14 07:19:00,2.17686,2.17927,2.1744,2.1744,5500000.0
2008-04-14 07:20:00,2.17682,2.17868,2.17682,2.1778,9000000.0
2008-04-14 07:21:00,2.17894,2.17894,2.17291,2.17576,9250000.0
2008-04-14 07:22:00,2.17731,2.17809,2.17374,2.17743,8750000.0
2008-04-14 07:23:00,2.17708,2.17896,2.17621,2.17722,11250000.0
2008-04-14 07:24:00,2.17756,2.17876,2.17563,2.17721,6630000.0
2008-04-14 07:25:00,2.17767,2.17965,2.17415,2.17561,5500000.0
2008-04-14 07:26:00,2.17511,2.17835,2.17316,2.17316,11500000.0
2008-04-14 07:27:00,2.1789,2.17955,2.17421,2.17651,11630000.0
2008-04-14 07:28:00,2.179,2.179,2.17292,2.17292,11380000.0
2008-04-14 07:29:00,2.17899,2.17976,2.1767,2.17976,9510000.0
2008-04-14 07:30:00,2.17847,2.17957,2.176,2.176,15380000.0
2008-04-14 07:31:00,2.17817,2.18102,2.17652,2.18067,14380000.0
2008-04-14 07:32:00,2.17997,2.18023,2.1762,2.17889,6750000.0
2008-04-14 07:33:00,2.17815,2.17992,2.17693,2.17693,6000000.0
2008-04-14 07:34:00,2.17785,2.18155,2.17781,2.17865,11250000.0
2008-04-14 07:35:00,2.18003,2.18003,2.1747,2.17842,8250000.0
2008-04-14 07:36:00,2.17828,2.18122,2.17797,2.17886,12000000.0
2008-04-14 07:37:00,2.17998,2.18067,2.17774,2.17774,7760000.0
2008-04-14 07:38:00,2.17845,2.18043,2.17595,2.17999,8500000.0
2008-04-14 07:39:00,2.1769,2.17993,2.1769,2.17779,7750000.0
2008-04-14 07:40:00,2.18046,2.18046,2.1751,2.17795,8250000.0
2008-04-14 07:41:00,2.1778,2.18027,2.17563,2.18023,12000000.0
2008-04-14 07:42:00,2.17583,2.17932,2.1749,2.17599,7750000.0
2008-04-14 07:43:00,2.17922,2.18025,2.17552,2.17873,7500000.0
2008-04-14 07:44:00,2.18029,2.18029,2.17532,2.17728,7130000.0
2008-04-14 07:45:00,2.17542,2.17982,2.17542,2.17789,7000000.0
2008-04-14 07:46:00,2.17733,2.18044,2.17409,2.17891,9500000.0
2008-04-14 07:47:00,2.1785,2.18048,2.17658,2.18033,12130000.0
2008-04-14 07:48:00,2.18014,2.18014,2.1749,2.17997,7750000.0
2008-04-14 07:49:00,2.17808,2.17991,2.176,2.17766,6750000.0
2008-04-14 07:50:00,2.17878,2.18013,2.1749,2.18006,9880000.0
2008-04-14 07:51:00,2.17622,2.17976,2.17622,2.17972,6500000.0
2008-04-14 07:52:00,2.17961,2.17967,2.17533,2.17967,7250000.0
2008-04-14 07:53:00,2.17739,2.17989,2.17451,2.17851,9750000.0
2008-04-14 07:54:00,2.17715,2.18114,2.17428,2.18059,11500000.0
2008-04-14 07:55:00,2.17715,2.17931,2.17557,2.17768,7380000.0
2008-04-14 07:56:00,2.17825,2.19702,2.17734,2.19702,10000000.0
2008-04-14 07:57:00,2.18018,2.18018,2.17599,2.17966,6130000.0
2008-04-14 07:58:00,2.1801,2.18108,2.17742,2.17793,5500000.0
2008-04-14 07:59:00,2.17902,2.18135,2.17753,2.18135,11250000.0
2008-04-14 08:00:00,2.18196,2.18267,2.17691,2.18161,7000000.0
2008-04-14 08:01:00,2.1789,2.18243,2.17771,2.18199,6250000.0
2008-04-14 08:02:00,2.18227,2.18369,2.17774,2.18233,7880000.0
2008-04-14 08:03:00,2.18222,2.18222,2.17594,2.18053,9130000.0
2008-04-14 08:04:00,2.17724,2.18098,2.17723,2.18098,13260000.0
2008-04-14 08:05:00,2.17857,2.18119,2.1773,2.18119,11130000.0
2008-04-14 08:06:00,2.17871,2.18056,2.17728,2.1799,8000000.0
2008-04-14 08:07:00,2.17829,2.18099,2.17829,2.18099,7500000.0
2008-04-14 08:08:00,2.18116,2.18136,2.17921,2.18042,8000000.0
2008-04-14 08:09:00,2.18003,2.18208,2.17556,2.18148,7000000.0
2008-04-14 08:10:00,2.17823,2.18168,2.17684,2.17946,10880000.0
2008-04-14 08:11:00,2.18043,2.18043,2.17235,2.1793,9630000.0
2008-04-14 08:12:00,2.17976,2.18,2.17499,2.17886,6130000.0
2008-04-14 08:13:00,2.17636,2.17965,2.17464,2.17677,12630000.0
2008-04-14 08:14:00,2.17923,2.1797,2.17257,2.17667,6250000.0
2008-04-14 08:15:00,2.17737,2.17981,2.17312,2.1775,10880000.0
2008-04-14 08:16:00,2.17705,2.17967,2.17365,2.17795,8130000.0
2008-04-14 08:17:00,2.17694,2.17957,2.17608,2.17897,8750000.0
2008-04-14 08:18:00,2.17619,2.18016,2.17299,2.17729,10000000.0
2008-04-14 08:19:00,2.17899,2.17922,2.17678,2.17922,8880000.0
2008-04-14 08:20:00,2.17727,2.17854,2.17191,2.17191,10750000.0
2008-04-14 08:21:00,2.17871,2.17871,2.17562,2.17605,5630000.0
2008-04-14 08:22:00,2.17896,2.17896,2.17522,2.17666,12500000.0
2008-04-14 08:23:00,2.17875,2.17978,2.17478,2.17815,11510000.0
2008-04-14 08:24:00,2.17716,2.17954,2.17674,2.17944,7500000.0
2008-04-14 08:25:00,2.17778,2.17952,2.17475,2.17952,11500000.0
2008-04-14 08:26:00,2.17847,2.17885,2.17445,2.17866,10250000.0
2008-04-14 08:27:00,2.17724,2.17817,2.17337,2.17812,8750000.0
2008-04-14 08:28:00,2.17606,2.17936,2.17448,2.17845,6500000.0
2008-04-14 08:29:00,2.17629,2.17861,2.17459,2.17861,7250000.0
2008-04-14 08:30:00,2.17935,2.17935,2.17577,2.1773,12750000.0
2008-04-14 08:31:00,2.17953,2.17953,2.17623,2.17759,13250000.0
2008-04-14 08:32:00,2.17425,2.17691,2.17111,2.17678,10000000.0
2008-04-14 08:33:00,2.17463,2.17741,2.1723,2.17501,15000000.0
2008-04-14 08:34:00,2.17621,2.17724,2.1736,2.17396,5500000.0
2008-04-14 08:35:00,2.17685,2.17727,2.17342,2.17559,12000000.0
2008-04-14 08:36:00,2.17861,2.17947,2.17659,2.17931,6250000.0
2008-04-14 08:37:00,2.17592,2.17964,2.17453,2.17634,9250000.0
2008-04-14 08:38:00,2.1747,2.17844,2.1747,2.17546,6250000.0
2008-04-14 08:39:00,2.17649,2.17815,2.1746,2.1746,5500000.0
2008-04-14 08:40:00,2.17553,2.17774,2.17445,2.17481,9750000.0
2008-04-14 08:41:00,2.1725,2.177,2.1725,2.17654,7250000.0
2008-04-14 08:42:00,2.1742,2.17611,2.1703,2.17611,7750000.0
2008-04-14 08:43:00,2.17624,2.17667,2.17204,2.17568,11500000.0
2008-04-14 08:44:00,2.17396,2.17565,2.17221,2.17364,7000000.0
2008-04-14 08:45:00,2.17447,2.17661,2.17053,2.17385,8000000.0
2008-04-14 08:46:00,2.17304,2.17632,2.17189,2.17583,9750000.0
2008-04-14 08:47:00,2.17766,2.17766,2.1732,2.17367,7250000.0
2008-04-14 08:48:00,2.17724,2.17755,2.17174,2.17755,6750000.0
2008-04-14 08:49:00,2.17417,2.17716,2.17396,2.17549,9130000.0
2008-04-14 08:50:00,2.17667,2.1776,2.17485,2.1774,5250000.0
2008-04-14 08:51:00,2.17557,2.17909,2.17367,2.17634,9630000.0
2008-04-14 08:52:00,2.17149,2.1769,2.17149,2.17569,5250000.0
2008-04-14 08:53:00,2.17644,2.17747,2.17194,2.17511,14130000.0
2008-04-14 08:54:00,2.17591,2.17637,2.17422,2.17477,6750000.0
2008-04-14 08:55:00,2.17467,2.17732,2.17156,2.17359,11000000.0
2008-04-14 08:56:00,2.17394,2.17677,2.16931,2.17521,8880000.0
2008-04-14 08:57:00,2.17679,2.17713,2.17348,2.17583,10130000.0
2008-04-14 08:58:00,2.17188,2.17687,2.17188,2.17537,15630000.0
2008-04-14 08:59:00,2.1775,2.1775,2.17156,2.17171,10000000.0
2008-04-14 09:00:00,2.17198,2.1763,2.17159,2.1763,8250000.0
2008-04-14 09:01:00,2.1737,2.17525,2.17157,2.17451,10000000.0
2008-04-14 09:02:00,2.17632,2.17762,2.1731,2.1731,8750000.0
2008-04-14 09:03:00,2.17556,2.17817,2.17401,2.17738,10880000.0
2008-04-14 09:04:00,2.17514,2.17718,2.1731,2.17718,5500000.0
2008-04-14 09:05:00,2.17174,2.17485,2.1709,2.17385,9000000.0
2008-04-14 09:06:00,2.17397,2.17492,2.17171,2.17355,10250000.0
2008-04-14 09:07:00,2.17177,2.17488,2.1716,2.17293,9250000.0
2008-04-14 09:08:00,2.17414,2.17521,2.17047,2.17047,10750000.0
2008-04-14 09:09:00,2.17468,2.17468,2.17001,2.17001,5500000.0
2008-04-14 09:10:00,2.17135,2.17354,2.16834,2.17298,10000000.0
2008-04-14 09:11:00,2.17448,2.17448,2.16695,2.1729,10750000.0
2008-04-14 09:12:00,2.17206,2.17307,2.17122,2.17224,8000000.0
2008-04-14 09:13:00,2.17186,2.17353,2.16829,2.17353,5750000.0
2008-04-14 09:14:00,2.17232,2.17428,2.16844,2.17279,6630000.0
2008-04-14 09:15:00,2.17303,2.17303,2.1696,2.17155,11000000.0
2008-04-14 09:16:00,2.17279,2.17279,2.16788,2.17088,8750000.0
2008-04-14 09:17:00,2.17295,2.17329,2.16619,2.17329,10880000.0
2008-04-14 09:18:00,2.17253,2.17308,2.16908,2.17248,10250000.0
2008-04-14 09:19:00,2.17017,2.17356,2.16747,2.17356,7750000.0
2008-04-14 09:20:00,2.17394,2.17445,2.16863,2.17307,10250000.0
2008-04-14 09:21:00,2.16964,2.17358,2.16964,2.17342,10750000.0
2008-04-14 09:22:00,2.17335,2.17335,2.16893,2.17225,14880000.0
2008-04-14 09:23:00,2.17348,2.17389,2.17184,2.17389,7880000.0
2008-04-14 09:24:00,2.17143,2.17444,2.16928,2.17407,12750000.0
2008-04-14 09:25:00,2.17312,2.17456,2.17257,2.17449,13000000.0
2008-04-14 09:26:00,2.17052,2.17493,2.16997,2.17336,10630000.0
2008-04-14 09:27:00,2.17063,2.17446,2.1706,2.1706,5250000.0
2008-04-14 09:28:00,2.17464,2.17464,2.17092,2.17271,10380000.0
2008-04-14 09:29:00,2.17288,2.17333,2.16889,2.17333,16630000.0
2008-04-14 09:30:00,2.17185,2.17253,2.16716,2.17032,8750000.0
2008-04-14 09:31:00,2.17063,2.17208,2.16979,2.17208,9750000.0
2008-04-14 09:32:00,2.17246,2.17246,2.16704,2.17003,12250000.0
2008-04-14 09:33:00,2.1704,2.17104,2.16568,2.16893,6880000.0
2008-04-14 09:34:00,2.1707,2.1712,2.16849,2.17043,12500000.0
2008-04-14 09:35:00,2.17096,2.17096,2.16715,2.17065,7130000.0
2008-04-14 09:36:00,2.16743,2.17206,2.16743,2.17104,7510000.0
2008-04-14 09:37:00,2.16949,2.17229,2.16942,2.1721,7750000.0
2008-04-14 09:38:00,2.1718,2.1725,2.16841,2.17094,13500000.0
2008-04-14 09:39:00,2.17229,2.17243,2.16727,2.17241,9000000.0
2008-04-14 09:40:00,2.17088,2.17126,2.16692,2.1711,11250000.0
2008-04-14 09:41:00,2.17045,2.17126,2.16943,2.17119,5250000.0
2008-04-14 09:42:00,2.17155,2.172,2.16846,2.17107,12380000.0
2008-04-14 09:43:00,2.16975,2.17175,2.16768,2.16882,6250000.0
2008-04-14 09:44:00,2.1717,2.17182,2.16366,2.16842,12000000.0
2008-04-14 09:45:00,2.17268,2.17355,2.1666,2.17355,8750000.0
2008-04-14 09:46:00,2.17105,2.17303,2.16852,2.17303,6250000.0
2008-04-14 09:47:00,2.17249,2.17265,2.16929,2.16993,7750000.0
2008-04-14 09:48:00,2.1706,2.17156,2.1695,2.1715,7750000.0
2008-04-14 09:49:00,2.17189,2.17234,2.16908,2.17042,6500000.0
2008-04-14 09:50:00,2.16847,2.17051,2.16669,2.17051,8130000.0
2008-04-14 09:51:00,2.17033,2.17101,2.1686,2.16884,6000000.0
2008-04-14 09:52:00,2.1701,2.17036,2.16736,2.16803,9000000.0
2008-04-14 09:53:00,2.17132,2.17132,2.16898,2.17021,10130000.0
2008-04-14 09:54:00,2.17072,2.17165,2.16776,2.16776,7000000.0
2008-04-14 09:55:00,2.16791,2.16975,2.16369,2.16728,12500000.0
2008-04-14 09:56:00,2.16981,2.16981,2.1658,2.16897,9630000.0
2008-04-14 09:57:00,2.17455,2.19207,2.16767,2.16767,13000000.0
2008-04-14 09:58:00,2.1654,2.16898,2.16319,2.16817,7250000.0
2008-04-14 09:59:00,2.16686,2.16953,2.16686,2.16921,8500000.0
2008-04-14 10:00:00,2.1702,2.1702,2.16334,2.16334,11750000.0
2008-04-14 10:01:00,2.16856,2.16856,2.16541,2.16541,8260000.0
2008-04-14 10:02:00,2.1672,2.1678,2.16414,2.16686,13750000.0
2008-04-14 10:03:00,2.16628,2.16923,2.16358,2.16923,13250000.0
2008-04-14 10:04:00,2.16852,2.16909,2.16468,2.16504,8750000.0
2008-04-14 10:05:00,2.16933,2.16933,2.16366,2.16718,10380000.0
2008-04-14 10:06:00,2.16811,2.16869,2.16606,2.16606,6000000.0
2008-04-14 10:07:00,2.16904,2.17063,2.1649,2.16835,11750000.0
2008-04-14 10:08:00,2.16614,2.17004,2.16516,2.16675,9750000.0
2008-04-14 10:09:00,2.16509,2.16902,2.1638,2.16487,12000000.0
2008-04-14 10:10:00,2.16869,2.16974,2.16539,2.16862,8380000.0
2008-04-14 10:11:00,2.1672,2.169,2.16324,2.16324,5500000.0
2008-04-14 10:12:00,2.16997,2.16997,2.16668,2.16803,10130000.0
2008-04-14 10:13:00,2.16724,2.16817,2.16344,2.1658,9000000.0
2008-04-14 10:14:00,2.16719,2.16785,2.16399,2.16752,9130000.0
2008-04-14 10:15:00,2.16334,2.16817,2.16329,2.16796,9630000.0
2008-04-14 10:16:00,2.16889,2.16889,2.16446,2.16446,6250000.0
2008-04-14 10:17:00,2.16782,2.16798,2.16142,2.16518,8750000.0
2008-04-14 10:18:00,2.16636,2.16811,2.16443,2.16471,8250000.0
2008-04-14 10:19:00,2.16456,2.16805,2.16393,2.16805,7250000.0
2008-04-14 10:20:00,2.16408,2.1676,2.16154,2.16542,7260000.0
2008-04-14 10:21:00,2.16547,2.16801,2.16486,2.16801,10380000.0
2008-04-14 10:22:00,2.16751,2.16751,2.16523,2.16719,9000000.0
2008-04-14 10:23:00,2.16733,2.16819,2.16508,2.16819,8250000.0
2008-04-14 10:24:00,2.1659,2.16846,2.16248,2.16772,8880000.0
2008-04-14 10:25:00,2.16717,2.16838,2.16509,2.16604,9880000.0
2008-04-14 10:26:00,2.16847,2.16847,2.16636,2.16829,5500000.0
2008-04-14 10:27:00,2.16727,2.16787,2.16191,2.16684,7500000.0
2008-04-14 10:28:00,2.16365,2.16924,2.16365,2.16676,9630000.0
2008-04-14 10:29:00,2.16899,2.16925,2.16648,2.16648,6880000.0
2008-04-14 10:30:00,2.16528,2.16877,2.16159,2.16284,8000000.0
2008-04-14 10:31:00,2.16742,2.16951,2.16546,2.16694,7750000.0
2008-04-14 10:32:00,2.1688,2.16911,2.1655,2.16768,7250000.0
2008-04-14 10:33:00,2.17003,2.17038,2.16551,2.16689,16000000.0
2008-04-14 10:34:00,2.16993,2.17037,2.16309,2.1691,7750000.0
2008-04-14 10:35:00,2.16953,2.16953,2.16319,2.16319,10250000.0
2008-04-14 10:36:00,2.17041,2.17041,2.1668,2.16958,12750000.0
2008-04-14 10:37:00,2.16689,2.1693,2.16491,2.16637,12750000.0
2008-04-14 10:38:00,2.16976,2.16992,2.16633,2.16655,7500000.0
2008-04-14 10:39:00,2.16918,2.16944,2.16788,2.16856,7010000.0
2008-04-14 10:40:00,2.16903,2.1694,2.1644,2.16445,11750000.0
2008-04-14 10:41:00,2.16823,2.16991,2.16564,2.16564,5750000.0
2008-04-14 10:42:00,2.16958,2.16958,2.16565,2.16905,7750000.0
2008-04-14 10:43:00,2.16905,2.16961,2.16516,2.16798,10250000.0
2008-04-14 10:44:00,2.16903,2.16994,2.16422,2.16819,7880000.0
2008-04-14 10:45:00,2.16799,2.16978,2.1654,2.16932,11630000.0
2008-04-14 10:46:00,2.17011,2.1707,2.16703,2.1707,8380000.0
2008-04-14 10:47:00,2.1686,2.17066,2.16629,2.17066,7250000.0
2008-04-14 10:48:00,2.16867,2.17025,2.16776,2.17025,5500000.0
2008-04-14 10:49:00,2.16785,2.16941,2.16529,2.16781,13260000.0
2008-04-14 10:50:00,2.16719,2.16918,2.16527,2.16683,6750000.0
2008-04-14 10:51:00,2.16802,2.16962,2.16675,2.1695,14500000.0
2008-04-14 10:52:00,2.16964,2.16964,2.16661,2.1691,6880000.0
2008-04-14 10:53:00,2.17046,2.17046,2.16707,2.16834,6000000.0
2008-04-14 10:54:00,2.16872,2.16991,2.16542,2.16904,7750000.0
2008-04-14 10:55:00,2.16856,2.16856,2.16535,2.16847,13130000.0
2008-04-14 10:56:00,2.16531,2.16949,2.16531,2.168,11630000.0
2008-04-14 10:57:00,2.16825,2.17004,2.1658,2.17004,6630000.0
2008-04-14 10:58:00,2.16953,2.16953,2.16547,2.16759,8880000.0
2008-04-14 10:59:00,2.16883,2.16911,2.16618,2.16774,6500000.0
2008-04-14 11:00:00,2.16766,2.16865,2.16651,2.16781,11000000.0
2008-04-14 11:01:00,2.16718,2.16857,2.16199,2.16321,8130000.0
2008-04-14 11:02:00,2.167,2.16753,2.16531,2.16624,6750000.0
2008-04-14 11:03:00,2.16818,2.1684,2.16542,2.16542,11380000.0
2008-04-14 11:04:00,2.16728,2.16904,2.16376,2.16798,6380000.0
2008-04-14 11:05:00,2.16837,2.16837,2.16294,2.16494,6750000.0
2008-04-14 11:06:00,2.16697,2.16787,2.16189,2.1672,13630000.0
2008-04-14 11:07:00,2.16807,2.16829,2.16405,2.16476,7750000.0
2008-04-14 11:08:00,2.16722,2.16814,2.16526,2.16814,9380000.0
2008-04-14 11:09:00,2.16748,2.16851,2.16304,2.16598,8250000.0
2008-04-14 11:10:00,2.16799,2.16812,2.16323,2.16474,10750000.0
2008-04-14 11:11:00,2.16514,2.16662,2.1623,2.16281,6750000.0
2008-04-14 11:12:00,2.1659,2.16613,2.16253,2.16529,12380000.0
2008-04-14 11:13:00,2.16494,2.16653,2.16233,2.16559,7630000.0
2008-04-14 11:14:00,2.16661,2.16661,2.16136,2.16136,8250000.0
2008-04-14 11:15:00,2.16581,2.16582,2.1636,2.16469,9250000.0
2008-04-14 11:16:00,2.16409,2.16651,2.16255,2.16255,10250000.0
2008-04-14 11:17:00,2.16461,2.16627,2.16276,2.16528,9500000.0
2008-04-14 11:18:00,2.16294,2.16587,2.16294,2.163,6500000.0
2008-04-14 11:19:00,2.16547,2.16654,2.16344,2.16591,7000000.0
2008-04-14 11:20:00,2.16333,2.16483,2.16028,2.1639,7250000.0
2008-04-14 11:21:00,2.16664,2.16664,2.16007,2.16536,10380000.0
2008-04-14 11:22:00,2.16474,2.16594,2.1632,2.16537,5500000.0
2008-04-14 11:23:00,2.16432,2.16615,2.15907,2.16436,13390000.0
2008-04-14 11:24:00,2.16421,2.16542,2.15849,2.165,14000000.0
2008-04-14 11:25:00,2.16396,2.16699,2.16278,2.16297,11750000.0
2008-04-14 11:26:00,2.16667,2.16667,2.16295,2.16512,10750000.0
2008-04-14 11:27:00,2.16256,2.16492,2.16082,2.16304,7130000.0
2008-04-14 11:28:00,2.16237,2.16559,2.16102,2.16318,6000000.0
2008-04-14 11:29:00,2.16629,2.16629,2.16085,2.16441,9500000.0
2008-04-14 11:30:00,2.16582,2.16582,2.16112,2.16234,6000000.0
2008-04-14 11:31:00,2.16575,2.16575,2.16129,2.16447,11500000.0
2008-04-14 11:32:00,2.16179,2.16463,2.16082,2.16362,10130000.0
2008-04-14 11:33:00,2.16339,2.1636,2.16124,2.16203,8750000.0
2008-04-14 11:34:00,2.15987,2.16318,2.15755,2.16318,6130000.0
2008-04-14 11:35:00,2.1625,2.16334,2.16009,2.16334,5250000.0
2008-04-14 11:36:00,2.16008,2.16352,2.15807,2.16336,5500000.0
2008-04-14 11:37:00,2.16314,2.16378,2.15887,2.16091,8250000.0
2008-04-14 11:38:00,2.16071,2.16262,2.16064,2.16064,5750000.0
2008-04-14 11:39:00,2.16262,2.16311,2.16032,2.16103,10250000.0
2008-04-14 11:40:00,2.15959,2.16345,2.15776,2.16345,7500000.0
2008-04-14 11:41:00,2.16179,2.16309,2.15597,2.16267,5500000.0
2008-04-14 11:42:00,2.16217,2.16352,2.15942,2.1622,15000000.0
2008-04-14 11:43:00,2.16243,2.1628,2.15924,2.1627,7250000.0
2008-04-14 11:44:00,2.16336,2.16336,2.15923,2.16065,5630000.0
2008-04-14 11:45:00,2.16228,2.16366,2.15889,2.16217,9750000.0
2008-04-14 11:46:00,2.16328,2.16328,2.15942,2.16138,7750000.0
2008-04-14 11:47:00,2.16338,2.1634,2.15995,2.16178,7380000.0
2008-04-14 11:48:00,2.16171,2.16282,2.16024,2.16024,4880000.0
2008-04-14 11:49:00,2.16347,2.16347,2.158,2.16303,7630000.0
2008-04-14 11:50:00,2.16398,2.16398,2.16042,2.16192,9380000.0
2008-04-14 11:51:00,2.16178,2.16392,2.15985,2.16098,10500000.0
2008-04-14 11:52:00,2.16405,2.16405,2.16059,2.16351,10000000.0
2008-04-14 11:53:00,2.15919,2.16517,2.15919,2.1642,7000000.0
2008-04-14 11:54:00,2.16057,2.16281,2.16018,2.16276,6500000.0
2008-04-14 11:55:00,2.16318,2.1632,2.15974,2.16254,9250000.0
2008-04-14 11:56:00,2.16389,2.16389,2.1587,2.16347,7000000.0
2008-04-14 11:57:00,2.16248,2.19202,2.16155,2.16728,13250000.0
2008-04-14 11:58:00,2.1634,2.1634,2.1575,2.16055,6250000.0
2008-04-14 11:59:00,2.16131,2.16272,2.16002,2.16272,11630000.0
2008-04-14 12:00:00,2.16193,2.16236,2.16001,2.1603,12000000.0
2008-04-14 12:01:00,2.16278,2.16287,2.15778,2.16255,9260000.0
2008-04-14 12:02:00,2.1633,2.1633,2.15936,2.16222,8750000.0
2008-04-14 12:03:00,2.16337,2.16337,2.1599,2.1619,10500000.0
2008-04-14 12:04:00,2.1626,2.1626,2.15634,2.1614,6500000.0
2008-04-14 12:05:00,2.16145,2.16396,2.16016,2.16396,7750000.0
2008-04-14 12:06:00,2.16192,2.16233,2.1583,2.16231,13630000.0
2008-04-14 12:07:00,2.16235,2.16254,2.16045,2.16227,6000000.0
2008-04-14 12:08:00,2.16325,2.16325,2.15916,2.16137,11500000.0
2008-04-14 12:09:00,2.16257,2.16259,2.15826,2.16184,8500000.0
2008-04-14 12:10:00,2.16401,2.16401,2.15797,2.15797,8250000.0
2008-04-14 12:11:00,2.15916,2.16346,2.15916,2.16107,6000000.0
2008-04-14 12:12:00,2.16362,2.16362,2.15902,2.16027,9250000.0
2008-04-14 12:13:00,2.15834,2.16351,2.15834,2.16351,6500000.0
2008-04-14 12:14:00,2.16334,2.16334,2.15931,2.16199,10380000.0
2008-04-14 12:15:00,2.16055,2.16198,2.15783,2.16198,7500000.0
2008-04-14 12:16:00,2.16018,2.16259,2.15727,2.16163,9880000.0
2008-04-14 12:17:00,2.15712,2.16177,2.15586,2.1598,6500000.0
2008-04-14 12:18:00,2.15996,2.16007,2.15676,2.1584,7250000.0
2008-04-14 12:19:00,2.16012,2.16044,2.1573,2.15869,6250000.0
2008-04-14 12:20:00,2.15542,2.1582,2.15294,2.157,7500000.0
2008-04-14 12:21:00,2.15616,2.15843,2.15122,2.15549,10500000.0
2008-04-14 12:22:00,2.15798,2.15798,2.15208,2.15727,6380000.0
2008-04-14 12:23:00,2.15707,2.15824,2.15416,2.15793,12760000.0
2008-04-14 12:24:00,2.15697,2.15819,2.1549,2.1549,10250000.0
2008-04-14 12:25:00,2.15681,2.15787,2.15249,2.1531,9000000.0
2008-04-14 12:26:00,2.15696,2.15752,2.1526,2.15703,14000000.0
2008-04-14 12:27:00,2.15575,2.15664,2.15408,2.15664,7000000.0
2008-04-14 12:28:00,2.15572,2.1567,2.15143,2.15581,11750000.0
2008-04-14 12:29:00,2.15362,2.15537,2.15058,2.15209,8880000.0
2008-04-14 12:30:00,2.1551,2.1551,2.15074,2.15184,6250000.0
2008-04-14 12:31:00,2.15304,2.15388,2.14995,2.15293,7500000.0
2008-04-14 12:32:00,2.15286,2.1544,2.14783,2.15249,8750000.0
2008-04-14 12:33:00,2.15294,2.15342,2.14879,2.152,6250000.0
2008-04-14 12:34:00,2.15415,2.15415,2.14815,2.15316,9000000.0
2008-04-14 12:35:00,2.15144,2.15144,2.14435,2.14881,8250000.0
2008-04-14 12:36:00,2.15234,2.15336,2.14888,2.15296,10000000.0
2008-04-14 12:37:00,2.15289,2.15352,2.14656,2.14851,9500000.0
2008-04-14 12:38:00,2.15231,2.15257,2.14865,2.14865,6130000.0
2008-04-14 12:39:00,2.15298,2.15298,2.14828,2.15206,9000000.0
2008-04-14 12:40:00,2.1486,2.1528,2.1486,2.15215,9750000.0
2008-04-14 12:41:00,2.15367,2.15367,2.14775,2.1491,9000000.0
2008-04-14 12:42:00,2.15118,2.1519,2.15031,2.15175,6500000.0
2008-04-14 12:43:00,2.15103,2.15242,2.14873,2.15096,16250000.0
2008-04-14 12:44:00,2.15148,2.15148,2.14342,2.14804,7250000.0
2008-04-14 12:45:00,2.15169,2.15176,2.14661,2.15176,9750000.0
2008-04-14 12:46:00,2.1507,2.15211,2.14838,2.14838,5500000.0
2008-04-14 12:47:00,2.15249,2.15249,2.14856,2.14864,5250000.0
2008-04-14 12:48:00,2.15102,2.15136,2.14676,2.14979,10250000.0
2008-04-14 12:49:00,2.15143,2.15185,2.14862,2.15126,9250000.0
2008-04-14 12:50:00,2.15331,2.15331,2.1501,2.15143,17000000.0
2008-04-14 12:51:00,2.14771,2.15157,2.14652,2.15055,8130000.0
2008-04-14 12:52:00,2.15205,2.15205,2.14766,2.14835,12000000.0
2008-04-14 12:53:00,2.15077,2.15189,2.14667,2.15189,9000000.0
2008-04-14 12:54:00,2.15057,2.15205,2.14839,2.15095,15130000.0
2008-04-14 12:55:00,2.15062,2.15302,2.14738,2.15056,8750000.0
2008-04-14 12:56:00,2.15037,2.15311,2.14645,2.15247,11000000.0
2008-04-14 12:57:00,2.15087,2.15224,2.148,2.14989,8250000.0
2008-04-14 12:58:00,2.15013,2.15166,2.14677,2.15166,10750000.0
2008-04-14 12:59:00,2.15025,2.1515,2.14772,2.15072,11380000.0
2008-04-14 13:00:00,2.15177,2.15198,2.14657,2.15184,10750000.0
2008-04-14 13:01:00,2.15147,2.15187,2.14662,2.14662,8130000.0
2008-04-14 13:02:00,2.14878,2.1508,2.14519,2.14899,8250000.0
2008-04-14 13:03:00,2.14513,2.15181,2.14513,2.15062,10760000.0
2008-04-14 13:04:00,2.15116,2.15217,2.14819,2.14819,7500000.0
2008-04-14 13:05:00,2.14729,2.15084,2.14729,2.14978,9000000.0
2008-04-14 13:06:00,2.14739,2.15008,2.14599,2.14761,6000000.0
2008-04-14 13:07:00,2.1458,2.1503,2.14526,2.14526,12380000.0
2008-04-14 13:08:00,2.15092,2.15092,2.14735,2.15018,7000000.0
2008-04-14 13:09:00,2.15011,2.15011,2.14571,2.14964,5880000.0
2008-04-14 13:10:00,2.14832,2.15051,2.14649,2.15042,15130000.0
2008-04-14 13:11:00,2.14833,2.1504,2.14616,2.1504,9250000.0
2008-04-14 13:12:00,2.14724,2.17285,2.14654,2.15305,7750000.0
2008-04-14 13:13:00,2.14776,2.14992,2.14492,2.14972,12000000.0
2008-04-14 13:14:00,2.14722,2.15109,2.14521,2.15061,5250000.0
2008-04-14 13:15:00,2.14994,2.15091,2.14636,2.14671,7750000.0
2008-04-14 13:16:00,2.14751,2.15029,2.14525,2.15004,8630000.0
2008-04-14 13:17:00,2.15057,2.15134,2.14727,2.14979,14880000.0
2008-04-14 13:18:00,2.14805,2.18205,2.14805,2.15762,6630000.0
2008-04-14 13:19:00,2.14731,2.15013,2.14667,2.15013,7750000.0
2008-04-14 13:20:00,2.1464,2.15061,2.14611,2.15061,11380000.0
2008-04-14 13:21:00,2.14879,2.15057,2.14658,2.15026,10000000.0
2008-04-14 13:22:00,2.1479,2.15085,2.14588,2.1492,11500000.0
2008-04-14 13:23:00,2.15178,2.15178,2.14864,2.15033,11880000.0
2008-04-14 13:24:00,2.15129,2.15129,2.14703,2.14703,10380000.0
2008-04-14 13:25:00,2.15126,2.15144,2.1441,2.14987,11130000.0
2008-04-14 13:26:00,2.14899,2.15184,2.14868,2.15052,7380000.0
2008-04-14 13:27:00,2.15132,2.15132,2.14389,2.14846,12010000.0
2008-04-14 13:28:00,2.14817,2.15038,2.14784,2.14784,8630000.0
2008-04-14 13:29:00,2.15021,2.15021,2.14666,2.14666,10000000.0
2008-04-14 13:30:00,2.14515,2.14903,2.14515,2.14766,9750000.0
2008-04-14 13:31:00,2.1475,2.14916,2.14369,2.14699,6630000.0
2008-04-14 13:32:00,2.14628,2.1479,2.14581,2.14788,6500000.0
2008-04-14 13:33:00,2.14885,2.14963,2.14461,2.14824,11500000.0
2008-04-14 13:34:00,2.14754,2.14777,2.14334,2.14548,9750000.0
2008-04-14 13:35:00,2.1449,2.14628,2.14176,2.14628,10500000.0
2008-04-14 13:36:00,2.14532,2.14718,2.14481,2.14677,8630000.0
2008-04-14 13:37:00,2.14608,2.1475,2.14292,2.14292,6250000.0
2008-04-14 13:38:00,2.14692,2.14727,2.14253,2.14727,18380000.0
2008-04-14 13:39:00,2.14629,2.14726,2.14111,2.14402,7750000.0
2008-04-14 13:40:00,2.14807,2.14875,2.14224,2.14696,12880000.0
2008-04-14 13:41:00,2.14579,2.14663,2.14135,2.14663,6750000.0
2008-04-14 13:42:00,2.14678,2.14678,2.1429,2.14596,9250000.0
2008-04-14 13:43:00,2.14716,2.14769,2.14468,2.14705,9750000.0
2008-04-14 13:44:00,2.14773,2.14773,2.14222,2.14435,8500000.0
2008-04-14 13:45:00,2.14542,2.14717,2.14294,2.1441,12250000.0
2008-04-14 13:46:00,2.1471,2.14723,2.1436,2.14529,14250000.0
2008-04-14 13:47:00,2.14583,2.14667,2.14046,2.14667,8000000.0
2008-04-14 13:48:00,2.14515,2.14636,2.14325,2.14617,5750000.0
2008-04-14 13:49:00,2.14241,2.14746,2.14241,2.14443,11750000.0
2008-04-14 13:50:00,2.14476,2.14737,2.14429,2.14733,5500000.0
2008-04-14 13:51:00,2.14561,2.14881,2.14333,2.1455,9630000.0
2008-04-14 13:52:00,2.14711,2.14762,2.14233,2.14715,9000000.0
2008-04-14 13:53:00,2.14694,2.14694,2.13997,2.1414,11260000.0
2008-04-14 13:54:00,2.14439,2.14732,2.14165,2.1467,6500000.0
2008-04-14 13:55:00,2.14795,2.14795,2.14082,2.1466,5250000.0
2008-04-14 13:56:00,2.14362,2.14723,2.14201,2.14507,9880000.0
2008-04-14 13:57:00,2.14644,2.14644,2.14403,2.14607,7000000.0
2008-04-14 13:58:00,2.14603,2.14682,2.1432,2.14402,12250000.0
2008-04-14 13:59:00,2.14613,2.14642,2.13666,2.13666,9630000.0
2008-04-14 14:00:00,2.14443,2.14645,2.14387,2.14595,5500000.0
2008-04-14 14:01:00,2.14329,2.1466,2.13932,2.14326,7250000.0
2008-04-14 14:02:00,2.14245,2.14493,2.14243,2.14492,9000000.0
2008-04-14 14:03:00,2.14181,2.14524,2.14181,2.14245,10380000.0
2008-04-14 14:04:00,2.14266,2.14472,2.14123,2.14123,12750000.0
2008-04-14 14:05:00,2.14246,2.14459,2.13991,2.14144,6130000.0
2008-04-14 14:06:00,2.14223,2.14556,2.13908,2.14394,6250000.0
2008-04-14 14:07:00,2.1457,2.1457,2.14261,2.14261,10750000.0
2008-04-14 14:08:00,2.14451,2.14554,2.14243,2.1433,11750000.0
2008-04-14 14:09:00,2.14554,2.14554,2.1422,2.1422,7250000.0
2008-04-14 14:10:00,2.14533,2.1462,2.14343,2.14608,5500000.0
2008-04-14 14:11:00,2.14676,2.14676,2.14198,2.14601,11750000.0
2008-04-14 14:12:00,2.14576,2.14728,2.14464,2.14464,9000000.0
2008-04-14 14:13:00,2.1479,2.1479,2.14492,2.14658,6250000.0
2008-04-14 14:14:00,2.14341,2.1465,2.13957,2.13957,9750000.0
2008-04-14 14:15:00,2.14624,2.14681,2.14401,2.14668,13630000.0
2008-04-14 14:16:00,2.14767,2.14797,2.14053,2.14306,7010000.0
2008-04-14 14:17:00,2.14661,2.14777,2.14521,2.14726,7380000.0
2008-04-14 14:18:00,2.14747,2.14874,2.1457,2.14874,12500000.0
2008-04-14 14:19:00,2.14642,2.14828,2.14559,2.14575,6750000.0
2008-04-14 14:20:00,2.14766,2.1483,2.14231,2.1476,6750000.0
2008-04-14 14:21:00,2.14714,2.14765,2.14278,2.14732,7250000.0
2008-04-14 14:22:00,2.14625,2.14816,2.14453,2.14798,7500000.0
2008-04-14 14:23:00,2.14797,2.14797,2.13987,2.14661,9000000.0
2008-04-14 14:24:00,2.1484,2.14855,2.14195,2.14762,8000000.0
2008-04-14 14:25:00,2.14754,2.14769,2.14419,2.14728,7880000.0
2008-04-14 14:26:00,2.14765,2.14896,2.14536,2.14721,9750000.0
2008-04-14 14:27:00,2.15049,2.15049,2.14681,2.14935,15000000.0
2008-04-14 14:28:00,2.14877,2.14972,2.14546,2.14546,8750000.0
2008-04-14 14:29:00,2.15024,2.15024,2.14501,2.14953,13000000.0
2008-04-14 14:30:00,2.15089,2.15089,2.14578,2.14578,6250000.0
2008-04-14 14:31:00,2.149,2.15056,2.14466,2.15,7750000.0
2008-04-14 14:32:00,2.14703,2.14908,2.14586,2.14877,12000000.0
2008-04-14 14:33:00,2.14637,2.1479,2.14497,2.1479,7880000.0
2008-04-14 14:34:00,2.14801,2.1488,2.14515,2.14811,10380000.0
2008-04-14 14:35:00,2.14764,2.14828,2.14228,2.14228,15000000.0
2008-04-14 14:36:00,2.14687,2.14862,2.14298,2.14578,15380000.0
2008-04-14 14:37:00,2.14881,2.14881,2.14368,2.14639,8250000.0
2008-04-14 14:38:00,2.14716,2.14726,2.14131,2.14511,9500000.0
2008-04-14 14:39:00,2.14662,2.14688,2.14111,2.14111,5500000.0
2008-04-14 14:40:00,2.14575,2.14619,2.14059,2.14336,8380000.0
2008-04-14 14:41:00,2.1467,2.1467,2.14304,2.14604,6880000.0
2008-04-14 14:42:00,2.14576,2.14613,2.1418,2.1418,6000000.0
2008-04-14 14:43:00,2.14597,2.14601,2.1415,2.14348,10000000.0
2008-04-14 14:44:00,2.14308,2.14774,2.14117,2.14721,7760000.0
2008-04-14 14:45:00,2.14593,2.14629,2.14223,2.14276,8260000.0
2008-04-14 14:46:00,2.14627,2.14734,2.14299,2.14372,10880000.0
2008-04-14 14:47:00,2.14676,2.14676,2.14294,2.14435,8000000.0
2008-04-14 14:48:00,2.14509,2.14739,2.14193,2.1429,9250000.0
2008-04-14 14:49:00,2.14798,2.14798,2.144,2.1463,7880000.0
2008-04-14 14:50:00,2.14659,2.14822,2.14228,2.14522,10750000.0
2008-04-14 14:51:00,2.14638,2.14801,2.14526,2.14694,11500000.0
2008-04-14 14:52:00,2.14792,2.14895,2.14382,2.14697,12000000.0
2008-04-14 14:53:00,2.14533,2.14867,2.14531,2.14531,10500000.0
2008-04-14 14:54:00,2.14844,2.14845,2.14068,2.14677,11380000.0
2008-04-14 14:55:00,2.1472,2.14829,2.14492,2.14822,12380000.0
2008-04-14 14:56:00,2.14785,2.14785,2.14345,2.14773,11750000.0
2008-04-14 14:57:00,2.14243,2.147,2.14243,2.14693,7250000.0
2008-04-14 14:58:00,2.14371,2.14691,2.14255,2.14455,7630000.0
2008-04-14 14:59:00,2.14609,2.14664,2.14342,2.14524,8750000.0
2008-04-14 15:00:00,2.14271,2.14517,2.14131,2.14131,11130000.0
2008-04-14 15:01:00,2.14308,2.14634,2.14033,2.14502,13130000.0
2008-04-14 15:02:00,2.14413,2.1459,2.14189,2.14589,8750000.0
2008-04-14 15:03:00,2.14275,2.14645,2.14014,2.1433,13880000.0
2008-04-14 15:04:00,2.14594,2.14629,2.14018,2.14368,9000000.0
2008-04-14 15:05:00,2.14533,2.14632,2.14373,2.14391,11750000.0
2008-04-14 15:06:00,2.14654,2.14665,2.14375,2.1465,6630000.0
2008-04-14 15:07:00,2.14236,2.14663,2.14236,2.14545,6630000.0
2008-04-14 15:08:00,2.14649,2.14649,2.14229,2.14497,9750000.0
2008-04-14 15:09:00,2.1461,2.1461,2.14257,2.14563,10250000.0
2008-04-14 15:10:00,2.14357,2.14496,2.14197,2.14496,6750000.0
2008-04-14 15:11:00,2.14186,2.14619,2.14186,2.14576,9750000.0
2008-04-14 15:12:00,2.14574,2.1465,2.1406,2.14578,10250000.0
2008-04-14 15:13:00,2.14179,2.14697,2.1404,2.14537,9630000.0
2008-04-14 15:14:00,2.14725,2.14725,2.14262,2.14262,8130000.0
2008-04-14 15:15:00,2.14618,2.14698,2.14417,2.14436,12000000.0
2008-04-14 15:16:00,2.14593,2.14762,2.14489,2.14507,6880000.0
2008-04-14 15:17:00,2.14889,2.14889,2.14287,2.14669,12130000.0
2008-04-14 15:18:00,2.14665,2.14815,2.14367,2.14623,7250000.0
2008-04-14 15:19:00,2.14624,2.14719,2.14303,2.14303,9500000.0
2008-04-14 15:20:00,2.14708,2.14708,2.14353,2.14653,6630000.0
2008-04-14 15:21:00,2.14599,2.185,2.13979,2.15607,10760000.0
2008-04-14 15:22:00,2.14805,2.14805,2.14199,2.14408,14630000.0
2008-04-14 15:23:00,2.14517,2.1465,2.1427,2.14648,5500000.0
2008-04-14 15:24:00,2.14445,2.14775,2.14363,2.14775,7750000.0
2008-04-14 15:25:00,2.14671,2.14733,2.1454,2.14733,10130000.0
2008-04-14 15:26:00,2.14739,2.14766,2.14326,2.14704,14250000.0
2008-04-14 15:27:00,2.14688,2.14783,2.14334,2.14496,6880000.0
2008-04-14 15:28:00,2.14679,2.14767,2.14339,2.14375,5750000.0
2008-04-14 15:29:00,2.145,2.1477,2.14254,2.14596,11130000.0
2008-04-14 15:30:00,2.14581,2.14726,2.14536,2.14715,6880000.0
2008-04-14 15:31:00,2.14748,2.14748,2.14428,2.14428,8250000.0
2008-04-14 15:32:00,2.14812,2.14814,2.14268,2.14698,10250000.0
2008-04-14 15:33:00,2.14666,2.14683,2.14396,2.14416,9000000.0
2008-04-14 15:34:00,2.14728,2.14728,2.14334,2.1467,5750000.0
2008-04-14 15:35:00,2.14511,2.1469,2.14211,2.14675,8500000.0
2008-04-14 15:36:00,2.1456,2.14589,2.14212,2.14414,10250000.0
2008-04-14 15:37:00,2.14651,2.14671,2.14369,2.14671,6250000.0
2008-04-14 15:38:00,2.14242,2.14676,2.1396,2.14513,10500000.0
2008-04-14 15:39:00,2.14442,2.14567,2.14173,2.14173,7250000.0
2008-04-14 15:40:00,2.14516,2.14648,2.13883,2.14532,10000000.0
2008-04-14 15:41:00,2.14112,2.14539,2.14112,2.14149,6880000.0
2008-04-14 15:42:00,2.14516,2.1458,2.14301,2.14437,5250000.0
2008-04-14 15:43:00,2.14334,2.1457,2.1422,2.1457,5750000.0
2008-04-14 15:44:00,2.14477,2.14562,2.14166,2.14166,9000000.0
2008-04-14 15:45:00,2.1458,2.14694,2.14257,2.14419,14250000.0
2008-04-14 15:46:00,2.1456,2.14633,2.14141,2.14349,11000000.0
2008-04-14 15:47:00,2.14448,2.14485,2.14223,2.14385,8500000.0
2008-04-14 15:48:00,2.1449,2.14568,2.14136,2.14406,8630000.0
2008-04-14 15:49:00,2.14563,2.14563,2.1368,2.14473,8880000.0
2008-04-14 15:50:00,2.14421,2.1451,2.13959,2.14358,11630000.0
2008-04-14 15:51:00,2.14378,2.14388,2.13894,2.14388,7000000.0
2008-04-14 15:52:00,2.1429,2.14532,2.13819,2.14386,9000000.0
2008-04-14 15:53:00,2.14611,2.14611,2.14257,2.14518,11500000.0
2008-04-14 15:54:00,2.14552,2.14618,2.14,2.14551,9250000.0
2008-04-14 15:55:00,2.14571,2.14571,2.14108,2.14554,7380000.0
2008-04-14 15:56:00,2.1437,2.14636,2.14263,2.1461,9500000.0
2008-04-14 15:57:00,2.14755,2.14755,2.14011,2.14241,9880000.0
2008-04-14 15:58:00,2.14476,2.14561,2.14152,2.14167,9130000.0
2008-04-14 15:59:00,2.14571,2.14621,2.14096,2.1447,8510000.0
2008-04-14 16:00:00,2.14437,2.14566,2.14171,2.14566,11000000.0
2008-04-14 16:01:00,2.14507,2.14636,2.14183,2.14221,11000000.0
2008-04-14 16:02:00,2.14733,2.14733,2.14193,2.14193,9250000.0
2008-04-14 16:03:00,2.14613,2.147,2.14439,2.14583,8760000.0
2008-04-14 16:04:00,2.14615,2.14699,2.14359,2.14604,6250000.0
2008-04-14 16:05:00,2.14862,2.14862,2.14118,2.14659,8500000.0
2008-04-14 16:06:00,2.14675,2.14675,2.14438,2.14619,5130000.0
2008-04-14 16:07:00,2.14689,2.1475,2.14489,2.1475,8000000.0
2008-04-14 16:08:00,2.14564,2.14702,2.14105,2.14461,5880000.0
2008-04-14 16:09:00,2.14433,2.14541,2.14298,2.14512,9750000.0
2008-04-14 16:10:00,2.14529,2.14529,2.14101,2.14435,9500000.0
2008-04-14 16:11:00,2.14513,2.14513,2.1406,2.14341,8260000.0
2008-04-14 16:12:00,2.14572,2.14572,2.13792,2.14022,8250000.0
2008-04-14 16:13:00,2.14457,2.14457,2.14145,2.14335,7500000.0
2008-04-14 16:14:00,2.14375,2.14395,2.14036,2.14395,7000000.0
2008-04-14 16:15:00,2.14353,2.14488,2.14128,2.14488,7000000.0
2008-04-14 16:16:00,2.14369,2.145,2.13967,2.14215,9000000.0
2008-04-14 16:17:00,2.14522,2.14522,2.14007,2.14284,7750000.0
2008-04-14 16:18:00,2.14474,2.1462,2.14224,2.1455,8250000.0
2008-04-14 16:19:00,2.14481,2.14638,2.14223,2.14276,11000000.0
2008-04-14 16:20:00,2.14438,2.14584,2.14154,2.14584,10380000.0
2008-04-14 16:21:00,2.14537,2.14543,2.14075,2.14075,5500000.0
2008-04-14 16:22:00,2.14447,2.14474,2.14192,2.1424,9250000.0
2008-04-14 16:23:00,2.14388,2.14562,2.14265,2.14529,8880000.0
2008-04-14 16:24:00,2.14242,2.1439,2.13867,2.14183,11880000.0
2008-04-14 16:25:00,2.14337,2.14409,2.14018,2.14311,9250000.0
2008-04-14 16:26:00,2.1426,2.14466,2.14019,2.14466,10000000.0
2008-04-14 16:27:00,2.14345,2.14459,2.13985,2.14365,11250000.0
2008-04-14 16:28:00,2.14305,2.14368,2.13846,2.14311,8250000.0
2008-04-14 16:29:00,2.14349,2.14349,2.14112,2.14213,6130000.0
2008-04-14 16:30:00,2.1445,2.1445,2.13826,2.14369,5500000.0
2008-04-14 16:31:00,2.14292,2.14403,2.1398,2.14269,9750000.0
2008-04-14 16:32:00,2.14456,2.14467,2.13923,2.1429,7500000.0
2008-04-14 16:33:00,2.14498,2.1452,2.14044,2.14397,10380000.0
2008-04-14 16:34:00,2.14392,2.14467,2.1412,2.14413,16390000.0
2008-04-14 16:35:00,2.14473,2.1451,2.13969,2.14458,11250000.0
2008-04-14 16:36:00,2.14501,2.14551,2.13972,2.14326,13500000.0
2008-04-14 16:37:00,2.13907,2.14474,2.13907,2.14474,8250000.0
2008-04-14 16:38:00,2.1453,2.1453,2.14139,2.14413,11380000.0
2008-04-14 16:39:00,2.14326,2.14387,2.14017,2.14331,6000000.0
2008-04-14 16:40:00,2.14339,2.14493,2.14042,2.14382,7000000.0
2008-04-14 16:41:00,2.14137,2.14534,2.14115,2.1438,10250000.0
2008-04-14 16:42:00,2.14439,2.14516,2.13991,2.14514,7750000.0
2008-04-14 16:43:00,2.14293,2.14543,2.14288,2.14529,5130000.0
2008-04-14 16:44:00,2.14455,2.14602,2.14266,2.1457,7250000.0
2008-04-14 16:45:00,2.14596,2.14596,2.14111,2.14385,15130000.0
2008-04-14 16:46:00,2.1431,2.14525,2.14092,2.14151,11630000.0
2008-04-14 16:47:00,2.14294,2.14575,2.14223,2.14575,5250000.0
2008-04-14 16:48:00,2.14355,2.14541,2.139,2.14541,9250000.0
2008-04-14 16:49:00,2.1442,2.1459,2.14026,2.1459,10750000.0
2008-04-14 16:50:00,2.14527,2.14527,2.13997,2.14513,7880000.0
2008-04-14 16:51:00,2.1423,2.14434,2.13928,2.14257,7750000.0
2008-04-14 16:52:00,2.14007,2.14595,2.14007,2.14595,5750000.0
2008-04-14 16:53:00,2.14328,2.14564,2.14106,2.14419,8750000.0
2008-04-14 16:54:00,2.14322,2.1456,2.14121,2.14276,8500000.0
2008-04-14 16:55:00,2.14595,2.14595,2.14141,2.14141,6250000.0
2008-04-14 16:56:00,2.14579,2.14586,2.14271,2.14582,7380000.0
2008-04-14 16:57:00,2.14311,2.14429,2.14311,2.14429,6750000.0
2008-04-14 16:58:00,2.14233,2.14531,2.13985,2.14531,13000000.0
2008-04-14 16:59:00,2.14486,2.14559,2.13876,2.14402,16250000.0
2008-04-14 17:00:00,2.14528,2.14554,2.13836,2.14358,7500000.0
2008-04-14 17:01:00,2.14155,2.14526,2.14007,2.14526,7880000.0
2008-04-14 17:02:00,2.14516,2.14516,2.14014,2.14014,6500000.0
2008-04-14 17:03:00,2.14269,2.14368,2.14134,2.14364,10500000.0
2008-04-14 17:04:00,2.14262,2.14525,2.14064,2.14418,7500000.0
2008-04-14 17:05:00,2.14124,2.14432,2.13916,2.14255,7500000.0
2008-04-14 17:06:00,2.1424,2.14392,2.13938,2.14227,8500000.0
2008-04-14 17:07:00,2.14405,2.14528,2.14063,2.14528,14250000.0
2008-04-14 17:08:00,2.1395,2.14439,2.1395,2.14099,8000000.0
2008-04-14 17:09:00,2.14411,2.14411,2.14236,2.14274,10250000.0
2008-04-14 17:10:00,2.13903,2.14393,2.13903,2.14298,7750000.0
2008-04-14 17:11:00,2.14316,2.1439,2.14048,2.14336,7750000.0
2008-04-14 17:12:00,2.14232,2.14424,2.14037,2.14387,7130000.0
2008-04-14 17:13:00,2.14308,2.1465,2.14213,2.1465,12130000.0
2008-04-14 17:14:00,2.14448,2.14448,2.13716,2.13716,6250000.0
2008-04-14 17:15:00,2.14486,2.14486,2.14141,2.1443,13130000.0
2008-04-14 17:16:00,2.14487,2.14487,2.14164,2.1434,11500000.0
2008-04-14 17:17:00,2.14453,2.14453,2.14024,2.14289,9630000.0
2008-04-14 17:18:00,2.14368,2.14394,2.1418,2.14394,10130000.0
2008-04-14 17:19:00,2.14183,2.1445,2.14183,2.1436,10750000.0
2008-04-14 17:20:00,2.1445,2.1445,2.14193,2.14418,9500000.0
2008-04-14 17:21:00,2.14586,2.14586,2.14104,2.14249,10630000.0
2008-04-14 17:22:00,2.14212,2.14572,2.14091,2.14572,8000000.0
2008-04-14 17:23:00,2.14356,2.18452,2.14356,2.1503,14630000.0
2008-04-14 17:24:00,2.1423,2.14582,2.1423,2.14582,6750000.0
2008-04-14 17:25:00,2.14366,2.14486,2.1411,2.14398,7890000.0
2008-04-14 17:26:00,2.14313,2.14514,2.14074,2.14514,6750000.0
2008-04-14 17:27:00,2.14303,2.14552,2.13847,2.14397,11250000.0
2008-04-14 17:28:00,2.14024,2.1447,2.14024,2.14447,6750000.0
2008-04-14 17:29:00,2.14433,2.14495,2.14286,2.14305,6500000.0
2008-04-14 17:30:00,2.14169,2.14472,2.14169,2.14384,7250000.0
2008-04-14 17:31:00,2.14419,2.14577,2.1427,2.14577,7630000.0
2008-04-14 17:32:00,2.14156,2.14495,2.14068,2.14068,7000000.0
2008-04-14 17:33:00,2.14167,2.14722,2.14167,2.14384,8500000.0
2008-04-14 17:34:00,2.14503,2.14503,2.14008,2.14008,7880000.0
2008-04-14 17:35:00,2.13854,2.14355,2.13854,2.14097,5500000.0
2008-04-14 17:36:00,2.1429,2.14451,2.14026,2.14451,6630000.0
2008-04-14 17:37:00,2.14316,2.14505,2.14097,2.14097,8250000.0
2008-04-14 17:38:00,2.14326,2.14511,2.14047,2.14511,10500000.0
2008-04-14 17:39:00,2.14356,2.14533,2.14296,2.14483,9500000.0
2008-04-14 17:40:00,2.14383,2.14507,2.14121,2.1449,9380000.0
2008-04-14 17:41:00,2.14398,2.14535,2.14242,2.14517,10250000.0
2008-04-14 17:42:00,2.14459,2.14535,2.14297,2.14345,8880000.0
2008-04-14 17:43:00,2.14491,2.14495,2.14241,2.14367,8000000.0
2008-04-14 17:44:00,2.1452,2.1452,2.14229,2.14487,7250000.0
2008-04-14 17:45:00,2.14452,2.14645,2.14288,2.14541,8880000.0
2008-04-14 17:46:00,2.14631,2.14631,2.14078,2.14108,16250000.0
2008-04-14 17:47:00,2.1451,2.1452,2.1397,2.14312,6630000.0
2008-04-14 17:48:00,2.14475,2.14475,2.13842,2.14242,11500000.0
2008-04-14 17:49:00,2.13762,2.14478,2.13762,2.14157,10890000.0
2008-04-14 17:50:00,2.14352,2.1448,2.14135,2.14263,7500000.0
2008-04-14 17:51:00,2.14606,2.14606,2.14156,2.14356,9380000.0
2008-04-14 17:52:00,2.14467,2.14586,2.14294,2.14314,5500000.0
2008-04-14 17:53:00,2.14587,2.14594,2.13893,2.14581,12630000.0
2008-04-14 17:54:00,2.14411,2.14603,2.14369,2.14472,9000000.0
2008-04-14 17:55:00,2.14239,2.14576,2.14156,2.14267,5500000.0
2008-04-14 17:56:00,2.14217,2.14714,2.14217,2.14714,12250000.0
2008-04-14 17:57:00,2.14392,2.14662,2.14153,2.14303,6000000.0
2008-04-14 17:58:00,2.14691,2.14714,2.1413,2.14303,7250000.0
2008-04-14 17:59:00,2.14449,2.14771,2.14396,2.14528,6010000.0
2008-04-14 18:00:00,2.14374,2.14675,2.14134,2.14597,13000000.0
2008-04-14 18:01:00,2.14674,2.14694,2.14186,2.14352,10130000.0
2008-04-14 18:02:00,2.1436,2.14694,2.14353,2.14585,17750000.0
2008-04-14 18:03:00,2.14765,2.14765,2.14079,2.14403,5250000.0
2008-04-14 18:04:00,2.14304,2.14581,2.14213,2.14471,8380000.0
2008-04-14 18:05:00,2.14619,2.14697,2.14316,2.14462,11250000.0
2008-04-14 18:06:00,2.14684,2.14684,2.14247,2.14438,8500000.0
2008-04-14 18:07:00,2.1481,2.1481,2.14197,2.1467,11010000.0
2008-04-14 18:08:00,2.14729,2.14729,2.14292,2.14292,6250000.0
2008-04-14 18:09:00,2.14358,2.14663,2.14222,2.14271,9250000.0
2008-04-14 18:10:00,2.14383,2.14688,2.14383,2.14475,7750000.0
2008-04-14 18:11:00,2.14315,2.14815,2.14315,2.14815,7880000.0
2008-04-14 18:12:00,2.14509,2.14853,2.14414,2.14758,6250000.0
2008-04-14 18:13:00,2.1475,2.14861,2.14522,2.14861,8880000.0
2008-04-14 18:14:00,2.14835,2.14897,2.14364,2.14743,12250000.0
2008-04-14 18:15:00,2.14514,2.14807,2.14284,2.14777,8880000.0
2008-04-14 18:16:00,2.1457,2.14605,2.14165,2.14252,11500000.0
2008-04-14 18:17:00,2.14659,2.14689,2.13973,2.14435,22380000.0
2008-04-14 18:18:00,2.14207,2.14717,2.14047,2.14717,11500000.0
2008-04-14 18:19:00,2.14244,2.14654,2.14244,2.14502,9500000.0
2008-04-14 18:20:00,2.1447,2.14612,2.14268,2.14506,14250000.0
2008-04-14 18:21:00,2.1452,2.14634,2.14086,2.14461,10000000.0
2008-04-14 18:22:00,2.14106,2.14568,2.14088,2.14532,9000000.0
2008-04-14 18:23:00,2.14302,2.1461,2.1395,2.1461,9500000.0
2008-04-14 18:24:00,2.14452,2.14732,2.14294,2.14632,11880000.0
2008-04-14 18:25:00,2.14336,2.14639,2.14336,2.14467,8880000.0
2008-04-14 18:26:00,2.1459,2.14794,2.14168,2.14794,6000000.0
2008-04-14 18:27:00,2.14346,2.14678,2.14135,2.14678,6250000.0
2008-04-14 18:28:00,2.1467,2.14693,2.14136,2.14635,6250000.0
2008-04-14 18:29:00,2.14509,2.14726,2.14491,2.14491,7750000.0
2008-04-14 18:30:00,2.14394,2.14697,2.1421,2.14476,14500000.0
2008-04-14 18:31:00,2.14524,2.14636,2.1437,2.14636,8760000.0
2008-04-14 18:32:00,2.14638,2.14638,2.13969,2.14613,12750000.0
2008-04-14 18:33:00,2.1428,2.14461,2.14206,2.14365,7000000.0
2008-04-14 18:34:00,2.14599,2.14599,2.14017,2.14578,12630000.0
2008-04-14 18:35:00,2.14446,2.14526,2.13891,2.14418,6000000.0
2008-04-14 18:36:00,2.14169,2.14447,2.13846,2.14447,8750000.0
2008-04-14 18:37:00,2.14351,2.1447,2.13955,2.1447,7380000.0
2008-04-14 18:38:00,2.14319,2.14559,2.14019,2.14452,10000000.0
2008-04-14 18:39:00,2.14435,2.1462,2.14133,2.14507,11500000.0
2008-04-14 18:40:00,2.14389,2.14636,2.13984,2.14636,5250000.0
2008-04-14 18:41:00,2.1445,2.14681,2.14239,2.14337,7000000.0
2008-04-14 18:42:00,2.14642,2.1474,2.14286,2.14637,10880000.0
2008-04-14 18:43:00,2.14459,2.14772,2.14355,2.14686,12750000.0
2008-04-14 18:44:00,2.14634,2.14661,2.14304,2.14593,12760000.0
2008-04-14 18:45:00,2.14708,2.14708,2.13988,2.14552,9250000.0
2008-04-14 18:46:00,2.14316,2.14637,2.1374,2.14631,12500000.0
2008-04-14 18:47:00,2.14567,2.14672,2.14196,2.14588,7880000.0
2008-04-14 18:48:00,2.14504,2.14597,2.14311,2.14597,10750000.0
2008-04-14 18:49:00,2.14318,2.14644,2.14304,2.14604,6000000.0
2008-04-14 18:50:00,2.14392,2.1458,2.14392,2.1458,12500000.0
2008-04-14 18:51:00,2.14622,2.14639,2.14205,2.14205,11000000.0
2008-04-14 18:52:00,2.14561,2.14614,2.14081,2.14529,5250000.0
2008-04-14 18:53:00,2.14711,2.14747,2.14355,2.14747,8250000.0
2008-04-14 18:54:00,2.14781,2.14781,2.14442,2.14615,12130000.0
2008-04-14 18:55:00,2.14444,2.14631,2.143,2.14528,6250000.0
2008-04-14 18:56:00,2.14459,2.14692,2.14202,2.14425,10750000.0
2008-04-14 18:57:00,2.14351,2.14716,2.14201,2.14594,9380000.0
2008-04-14 18:58:00,2.14508,2.14723,2.14313,2.14685,10500000.0
2008-04-14 18:59:00,2.14237,2.14785,2.14072,2.14785,8250000.0
2008-04-14 19:00:00,2.14718,2.14773,2.14286,2.14604,13630000.0
2008-04-14 19:01:00,2.1467,2.14837,2.14405,2.14837,5250000.0
2008-04-14 19:02:00,2.1462,2.14701,2.13884,2.14246,11000000.0
2008-04-14 19:03:00,2.14389,2.14648,2.14389,2.14622,7500000.0
2008-04-14 19:04:00,2.14684,2.14715,2.14173,2.14272,5500000.0
2008-04-14 19:05:00,2.14696,2.14726,2.14209,2.14628,11500000.0
2008-04-14 19:06:00,2.14223,2.14705,2.14223,2.14566,11250000.0
2008-04-14 19:07:00,2.14511,2.14642,2.13921,2.13921,10500000.0
2008-04-14 19:08:00,2.14395,2.14681,2.14395,2.14677,9250000.0
2008-04-14 19:09:00,2.14585,2.14618,2.14394,2.14545,8250000.0
2008-04-14 19:10:00,2.1442,2.14597,2.14335,2.14528,5630000.0
2008-04-14 19:11:00,2.1447,2.14684,2.14242,2.14642,11630000.0
2008-04-14 19:12:00,2.14745,2.14754,2.14438,2.14708,6250000.0
2008-04-14 19:13:00,2.14632,2.14668,2.14457,2.14502,4760000.0
2008-04-14 19:14:00,2.14469,2.14813,2.14469,2.14578,7750000.0
2008-04-14 19:15:00,2.14775,2.1482,2.14266,2.14394,10750000.0
2008-04-14 19:16:00,2.14698,2.14698,2.14042,2.14371,17000000.0
2008-04-14 19:17:00,2.14528,2.14711,2.14412,2.14562,9260000.0
2008-04-14 19:18:00,2.14527,2.14703,2.14099,2.14099,14380000.0
2008-04-14 19:19:00,2.14424,2.14532,2.14019,2.14057,8500000.0
2008-04-14 19:20:00,2.1445,2.14573,2.14059,2.14059,9880000.0
2008-04-14 19:21:00,2.14401,2.14759,2.14092,2.14464,12500000.0
2008-04-14 19:22:00,2.14615,2.1462,2.14333,2.14333,8510000.0
2008-04-14 19:23:00,2.14488,2.14566,2.14116,2.14371,12750000.0
2008-04-14 19:24:00,2.14536,2.14536,2.14069,2.14261,8000000.0
2008-04-14 19:25:00,2.15705,2.17239,2.14692,2.14692,5750000.0
2008-04-14 19:26:00,2.1452,2.14691,2.14319,2.14448,5250000.0
2008-04-14 19:27:00,2.14072,2.1457,2.14072,2.14303,5750000.0
2008-04-14 19:28:00,2.14396,2.14627,2.14008,2.14362,6250000.0
2008-04-14 19:29:00,2.14557,2.14614,2.14162,2.14533,16000000.0
2008-04-14 19:30:00,2.14273,2.14582,2.1425,2.14579,9880000.0
2008-04-14 19:31:00,2.14168,2.14527,2.14112,2.14344,13250000.0
2008-04-14 19:32:00,2.14513,2.14552,2.14258,2.14258,9500000.0
2008-04-14 19:33:00,2.14484,2.14505,2.13956,2.14171,8250000.0
2008-04-14 19:34:00,2.14392,2.14717,2.14371,2.14717,11250000.0
2008-04-14 19:35:00,2.1461,2.14616,2.14173,2.14616,7760000.0
2008-04-14 19:36:00,2.14522,2.14522,2.14434,2.14444,7500000.0
2008-04-14 19:37:00,2.14595,2.14614,2.14136,2.14336,11000000.0
2008-04-14 19:38:00,2.14454,2.1468,2.14409,2.14522,7500000.0
2008-04-14 19:39:00,2.14618,2.14666,2.14463,2.14522,7750000.0
2008-04-14 19:40:00,2.14632,2.1466,2.14337,2.14337,9750000.0
2008-04-14 19:41:00,2.14412,2.14656,2.14167,2.14656,6250000.0
2008-04-14 19:42:00,2.14467,2.14667,2.14357,2.14667,7250000.0
2008-04-14 19:43:00,2.14318,2.14595,2.14284,2.14284,6630000.0
2008-04-14 19:44:00,2.14639,2.14639,2.14052,2.14265,13750000.0
2008-04-14 19:45:00,2.14694,2.14712,2.14298,2.14595,9500000.0
2008-04-14 19:46:00,2.14492,2.14641,2.14374,2.14374,5500000.0
2008-04-14 19:47:00,2.14426,2.14703,2.14372,2.14373,11500000.0
2008-04-14 19:48:00,2.14706,2.14706,2.142,2.14301,6000000.0
2008-04-14 19:49:00,2.14742,2.14828,2.14423,2.14513,5880000.0
2008-04-14 19:50:00,2.14656,2.14656,2.14016,2.14485,9750000.0
2008-04-14 19:51:00,2.1455,2.14748,2.14201,2.14739,9250000.0
2008-04-14 19:52:00,2.14623,2.14756,2.14383,2.14756,7500000.0
2008-04-14 19:53:00,2.14519,2.14814,2.1434,2.14612,7500000.0
2008-04-14 19:54:00,2.1426,2.14831,2.14255,2.14425,8500000.0
2008-04-14 19:55:00,2.14699,2.14798,2.14384,2.14798,10000000.0
2008-04-14 19:56:00,2.14831,2.14831,2.14298,2.14719,9380000.0
2008-04-14 19:57:00,2.14814,2.14814,2.14072,2.1408,16380000.0
2008-04-14 19:58:00,2.14462,2.14691,2.14281,2.14647,10130000.0
2008-04-14 19:59:00,2.14463,2.1469,2.14209,2.1466,5500000.0
2008-04-14 20:00:00,2.14792,2.14823,2.14628,2.14791,11380000.0
2008-04-14 20:01:00,2.14319,2.14622,2.13993,2.13993,11000000.0
2008-04-14 20:02:00,2.14463,2.14736,2.14434,2.14714,7380000.0
2008-04-14 20:03:00,2.14521,2.14734,2.14434,2.14734,7000000.0
2008-04-14 20:04:00,2.1446,2.14654,2.14356,2.14356,5500000.0
2008-04-14 20:05:00,2.14535,2.14738,2.14342,2.1441,9760000.0
2008-04-14 20:06:00,2.1453,2.14701,2.14262,2.14466,10880000.0
2008-04-14 20:07:00,2.14441,2.14691,2.14256,2.14614,11750000.0
2008-04-14 20:08:00,2.14706,2.14729,2.14483,2.14546,5500000.0
2008-04-14 20:09:00,2.14549,2.14696,2.1414,2.14523,12000000.0
2008-04-14 20:10:00,2.14581,2.14716,2.14467,2.14467,7750000.0
2008-04-14 20:11:00,2.14551,2.14671,2.14352,2.14588,10130000.0
2008-04-14 20:12:00,2.14728,2.14728,2.14184,2.14601,7130000.0
2008-04-14 20:13:00,2.14625,2.14669,2.14002,2.14669,8750000.0
2008-04-14 20:14:00,2.14507,2.14719,2.14323,2.14662,9250000.0
2008-04-14 20:15:00,2.14422,2.14717,2.14385,2.14396,7750000.0
2008-04-14 20:16:00,2.14267,2.14653,2.14267,2.14528,10130000.0
2008-04-14 20:17:00,2.14279,2.14759,2.1421,2.1421,7500000.0
2008-04-14 20:18:00,2.14512,2.14756,2.14138,2.14756,7500000.0
2008-04-14 20:19:00,2.14507,2.14751,2.14105,2.14652,9750000.0
2008-04-14 20:20:00,2.14404,2.14732,2.14352,2.14601,9000000.0
2008-04-14 20:21:00,2.14786,2.14786,2.14281,2.14783,9130000.0
2008-04-14 20:22:00,2.14788,2.14801,2.14537,2.14707,7380000.0
2008-04-14 20:23:00,2.14489,2.14709,2.14249,2.14376,7250000.0
2008-04-14 20:24:00,2.14665,2.14677,2.14427,2.14427,12010000.0
2008-04-14 20:25:00,2.14502,2.1472,2.14277,2.14587,11380000.0
2008-04-14 20:26:00,2.14573,2.14852,2.14279,2.14401,12500000.0
2008-04-14 20:27:00,2.14817,2.14842,2.14278,2.14351,6000000.0
2008-04-14 20:28:00,2.14554,2.14801,2.14337,2.14633,5380000.0
2008-04-14 20:29:00,2.14861,2.14861,2.14543,2.14839,9750000.0
2008-04-14 20:30:00,2.14666,2.14907,2.14446,2.14843,12380000.0
2008-04-14 20:31:00,2.15036,2.15036,2.14346,2.14346,7250000.0
2008-04-14 20:32:00,2.14662,2.1495,2.14662,2.14698,8000000.0
2008-04-14 20:33:00,2.14811,2.15035,2.14476,2.14671,9250000.0
2008-04-14 20:34:00,2.14772,2.14927,2.14722,2.14874,9630000.0
2008-04-14 20:35:00,2.14856,2.14856,2.14579,2.14843,7500000.0
2008-04-14 20:36:00,2.14856,2.14962,2.14687,2.14696,10390000.0
2008-04-14 20:37:00,2.14837,2.14897,2.14481,2.14809,12250000.0
2008-04-14 20:38:00,2.14751,2.14963,2.14403,2.14963,16750000.0
2008-04-14 20:39:00,2.14839,2.14998,2.1452,2.1452,7000000.0
2008-04-14 20:40:00,2.14862,2.15078,2.1438,2.1501,14250000.0
2008-04-14 20:41:00,2.14946,2.14974,2.14783,2.14806,7750000.0
2008-04-14 20:42:00,2.14764,2.1496,2.14543,2.149,9130000.0
2008-04-14 20:43:00,2.15048,2.15048,2.14464,2.14959,7000000.0
2008-04-14 20:44:00,2.15093,2.15113,2.14589,2.15113,12750000.0
2008-04-14 20:45:00,2.14805,2.15087,2.14805,2.15021,9750000.0
2008-04-14 20:46:00,2.14809,2.15065,2.14537,2.14956,5500000.0
2008-04-14 20:47:00,2.15112,2.15121,2.14583,2.14863,8510000.0
2008-04-14 20:48:00,2.15058,2.15117,2.14766,2.15117,6000000.0
2008-04-14 20:49:00,2.14933,2.1511,2.14598,2.15016,8000000.0
2008-04-14 20:50:00,2.14732,2.15108,2.14678,2.14995,10000000.0
2008-04-14 20:51:00,2.14609,2.15097,2.14609,2.14936,8750000.0
2008-04-14 20:52:00,2.14767,2.14975,2.14398,2.14962,6750000.0
2008-04-14 20:53:00,2.14898,2.1504,2.14543,2.15002,7380000.0
2008-04-14 20:54:00,2.14868,2.15007,2.14484,2.15007,9250000.0
2008-04-14 20:55:00,2.14749,2.15056,2.14571,2.15055,11500000.0
2008-04-14 20:56:00,2.14618,2.14979,2.14618,2.14778,6380000.0
2008-04-14 20:57:00,2.14913,2.1503,2.14686,2.15004,15000000.0
2008-04-14 20:58:00,2.1498,2.15051,2.14384,2.14532,8880000.0
2008-04-14 20:59:00,2.14974,2.14974,2.14291,2.1478,9750000.0
2008-04-14 21:00:00,2.14894,2.15014,2.14742,2.14925,10000000.0
2008-04-14 21:01:00,2.1487,2.15112,2.14775,2.15112,8500000.0
2008-04-14 21:02:00,2.1474,2.1514,2.14594,2.14594,12880000.0
2008-04-14 21:03:00,2.15098,2.15123,2.14794,2.14794,10500000.0
2008-04-14 21:04:00,2.14738,2.15083,2.14495,2.15083,12000000.0
2008-04-14 21:05:00,2.14916,2.15144,2.14888,2.15135,6250000.0
2008-04-14 21:06:00,2.14974,2.1514,2.1472,2.14819,6880000.0
2008-04-14 21:07:00,2.14922,2.15236,2.14876,2.14878,7500000.0
2008-04-14 21:08:00,2.14755,2.15072,2.14724,2.14781,10760000.0
2008-04-14 21:09:00,2.15012,2.15114,2.14708,2.14991,8880000.0
2008-04-14 21:10:00,2.15027,2.15043,2.14714,2.14792,9000000.0
2008-04-14 21:11:00,2.14828,2.15178,2.14806,2.15178,5500000.0
2008-04-14 21:12:00,2.14884,2.15043,2.14658,2.14745,5500000.0
2008-04-14 21:13:00,2.15017,2.15074,2.1455,2.15074,14630000.0
2008-04-14 21:14:00,2.14974,2.15133,2.14676,2.14676,5500000.0
2008-04-14 21:15:00,2.14892,2.15043,2.14661,2.14747,6250000.0
2008-04-14 21:16:00,2.14847,2.15088,2.14683,2.14683,6250000.0
2008-04-14 21:17:00,2.14588,2.151,2.14481,2.15064,13250000.0
2008-04-14 21:18:00,2.15172,2.15172,2.14628,2.15037,9380000.0
2008-04-14 21:19:00,2.14916,2.15092,2.14818,2.14818,7750000.0
2008-04-14 21:20:00,2.15094,2.15094,2.14489,2.15018,7750000.0
2008-04-14 21:21:00,2.14683,2.14976,2.14617,2.14817,11250000.0
2008-04-14 21:22:00,2.14567,2.15114,2.14567,2.1478,10880000.0
2008-04-14 21:23:00,2.14798,2.15052,2.14796,2.15052,5750000.0
2008-04-14 21:24:00,2.14904,2.15051,2.14668,2.14842,9630000.0
2008-04-14 21:25:00,2.15013,2.15116,2.14696,2.15013,11130000.0
2008-04-14 21:26:00,2.15064,2.15064,2.14704,2.15046,7250000.0
2008-04-14 21:27:00,2.15938,2.17868,2.14755,2.14755,5500000.0
2008-04-14 21:28:00,2.14928,2.15095,2.14495,2.15029,7000000.0
2008-04-14 21:29:00,2.14742,2.15075,2.14633,2.15075,6000000.0
2008-04-14 21:30:00,2.14848,2.15075,2.14543,2.15075,7750000.0
2008-04-14 21:31:00,2.14873,2.15033,2.14622,2.14622,9250000.0
2008-04-14 21:32:00,2.1469,2.1505,2.14671,2.1505,7750000.0
2008-04-14 21:33:00,2.14783,2.15149,2.14681,2.15113,7000000.0
2008-04-14 21:34:00,2.15132,2.15171,2.14909,2.15163,9250000.0
2008-04-14 21:35:00,2.14344,2.15069,2.14344,2.14957,7000000.0
2008-04-14 21:36:00,2.1501,2.15056,2.14872,2.14915,6380000.0
2008-04-14 21:37:00,2.15104,2.15111,2.14414,2.15001,7380000.0
2008-04-14 21:38:00,2.14915,2.15119,2.14508,2.14508,8000000.0
2008-04-14 21:39:00,2.15127,2.15127,2.14549,2.14821,8750000.0
2008-04-14 21:40:00,2.14928,2.15016,2.14461,2.14764,7750000.0
2008-04-14 21:41:00,2.14897,2.14981,2.14575,2.14575,6500000.0
2008-04-14 21:42:00,2.15037,2.15052,2.14813,2.15052,10380000.0
2008-04-14 21:43:00,2.15091,2.15141,2.14733,2.14733,10630000.0
2008-04-14 21:44:00,2.14844,2.1503,2.14813,2.14856,5500000.0
2008-04-14 21:45:00,2.15091,2.15091,2.14599,2.14599,9130000.0
2008-04-14 21:46:00,2.14983,2.15068,2.14715,2.15068,8750000.0
2008-04-14 21:47:00,2.15071,2.15071,2.14657,2.1483,8250000.0
2008-04-14 21:48:00,2.14707,2.15069,2.14427,2.15069,8880000.0
2008-04-14 21:49:00,2.15004,2.1507,2.1451,2.1451,7500000.0
2008-04-14 21:50:00,2.14623,2.14997,2.14623,2.14997,5630000.0
2008-04-14 21:51:00,2.14724,2.14988,2.14724,2.14846,5500000.0
2008-04-14 21:52:00,2.14694,2.14907,2.14627,2.14758,7500000.0
2008-04-14 21:53:00,2.14803,2.15004,2.14457,2.14457,6880000.0
2008-04-14 21:54:00,2.14909,2.15109,2.14768,2.15109,9250000.0
2008-04-14 21:55:00,2.14598,2.14981,2.14366,2.14541,8250000.0
2008-04-14 21:56:00,2.14824,2.15017,2.14564,2.14653,5750000.0
2008-04-14 21:57:00,2.14674,2.15022,2.14618,2.1475,10000000.0
2008-04-14 21:58:00,2.1492,2.1492,2.14597,2.14854,5500000.0
2008-04-14 21:59:00,2.14909,2.15008,2.14531,2.14531,8500000.0
2008-04-14 22:00:00,2.14821,2.14901,2.14727,2.149,6750000.0
2008-04-14 22:01:00,2.14673,2.14888,2.14535,2.14888,5500000.0
2008-04-14 22:02:00,2.1493,2.14966,2.14567,2.14923,5500000.0
2008-04-14 22:03:00,2.14816,2.15042,2.14601,2.14947,8250000.0
2008-04-14 22:04:00,2.14549,2.14949,2.14549,2.14949,8250000.0
2008-04-14 22:05:00,2.14834,2.14876,2.14247,2.14247,7000000.0
2008-04-14 22:06:00,2.14865,2.15026,2.14564,2.14705,11500000.0
2008-04-14 22:07:00,2.14572,2.14914,2.14563,2.14914,8750000.0
2008-04-14 22:08:00,2.14883,2.14883,2.14659,2.14659,9500000.0
2008-04-14 22:09:00,2.14845,2.14845,2.14358,2.14491,12000000.0
2008-04-14 22:10:00,2.1474,2.14909,2.14338,2.14653,11000000.0
2008-04-14 22:11:00,2.14246,2.148,2.14246,2.14589,5880000.0
2008-04-14 22:12:00,2.14541,2.14858,2.14541,2.14641,6130000.0
2008-04-14 22:13:00,2.14888,2.14888,2.14317,2.14603,7500000.0
2008-04-14 22:14:00,2.14749,2.14865,2.14471,2.14722,6250000.0
2008-04-14 22:15:00,2.14349,2.14806,2.14278,2.14802,13000000.0
2008-04-14 22:16:00,2.14634,2.14871,2.14334,2.14871,6250000.0
2008-04-14 22:17:00,2.1469,2.14855,2.14284,2.1475,11250000.0
2008-04-14 22:18:00,2.14713,2.14811,2.14452,2.14452,7000000.0
2008-04-14 22:19:00,2.14644,2.14742,2.14533,2.14533,7750000.0
2008-04-14 22:20:00,2.14665,2.14795,2.14153,2.14153,11630000.0
2008-04-14 22:21:00,2.14733,2.14893,2.14638,2.14893,6000000.0
2008-04-14 22:22:00,2.14678,2.14918,2.14527,2.14839,11130000.0
2008-04-14 22:23:00,2.14718,2.14859,2.14091,2.14091,8630000.0
2008-04-14 22:24:00,2.14799,2.14824,2.14533,2.14809,6250000.0
2008-04-14 22:25:00,2.14797,2.14819,2.14325,2.14495,8500000.0
2008-04-14 22:26:00,2.14731,2.14731,2.14333,2.14476,9250000.0
2008-04-14 22:27:00,2.14583,2.14814,2.14252,2.14252,6500000.0
2008-04-14 22:28:00,2.14647,2.1468,2.14364,2.14454,9000000.0
2008-04-14 22:29:00,2.14214,2.14689,2.14214,2.14566,8500000.0
2008-04-14 22:30:00,2.14621,2.14743,2.14321,2.14743,11880000.0
2008-04-14 22:31:00,2.14621,2.14724,2.14173,2.14598,10880000.0
2008-04-14 22:32:00,2.14319,2.14624,2.14319,2.14432,9130000.0
2008-04-14 22:33:00,2.14514,2.14655,2.13981,2.13981,8000000.0
2008-04-14 22:34:00,2.14496,2.14766,2.14476,2.14766,8500000.0
2008-04-14 22:35:00,2.14558,2.14676,2.14227,2.14676,6250000.0
2008-04-14 22:36:00,2.14552,2.14799,2.14432,2.14799,5500000.0
2008-04-14 22:37:00,2.14568,2.14828,2.14273,2.14402,10380000.0
2008-04-14 22:38:00,2.14597,2.14665,2.14318,2.14484,8000000.0
2008-04-14 22:39:00,2.14345,2.14704,2.14345,2.144,6000000.0
2008-04-14 22:40:00,2.14551,2.14761,2.14405,2.14742,9000000.0
2008-04-14 22:41:00,2.14686,2.14752,2.14572,2.14752,5500000.0
2008-04-14 22:42:00,2.14762,2.14765,2.1431,2.1431,7250000.0
2008-04-14 22:43:00,2.14174,2.147,2.14174,2.14688,7630000.0
2008-04-14 22:44:00,2.14587,2.14809,2.14333,2.14809,7260000.0
2008-04-14 22:45:00,2.14542,2.14667,2.14327,2.14583,7500000.0
2008-04-14 22:46:00,2.14672,2.14835,2.14261,2.14789,8130000.0
2008-04-14 22:47:00,2.14753,2.14753,2.14324,2.14635,8500000.0
2008-04-14 22:48:00,2.14462,2.14721,2.14292,2.14721,8130000.0
2008-04-14 22:49:00,2.14585,2.1476,2.14217,2.14438,6750000.0
2008-04-14 22:50:00,2.146,2.14715,2.14155,2.14715,7750000.0
2008-04-14 22:51:00,2.14186,2.14797,2.14186,2.14793,8500000.0
2008-04-14 22:52:00,2.14469,2.1472,2.14242,2.14661,5500000.0
2008-04-14 22:53:00,2.14698,2.14698,2.14195,2.14462,8750000.0
2008-04-14 22:54:00,2.14478,2.14655,2.14223,2.14655,7760000.0
2008-04-14 22:55:00,2.14631,2.14638,2.14371,2.14506,6250000.0
2008-04-14 22:56:00,2.14527,2.14658,2.14204,2.14416,6010000.0
2008-04-14 22:57:00,2.14341,2.14654,2.14299,2.14654,5750000.0
2008-04-14 22:58:00,2.14572,2.14618,2.1408,2.14381,8250000.0
2008-04-14 22:59:00,2.14464,2.14631,2.14358,2.14587,7010000.0
2008-04-14 23:00:00,2.14325,2.14761,2.14144,2.14761,9250000.0
2008-04-14 23:01:00,2.14726,2.14808,2.14448,2.14485,12500000.0
2008-04-14 23:02:00,2.14585,2.1464,2.14186,2.1464,5500000.0
2008-04-14 23:03:00,2.14708,2.14715,2.14324,2.1469,9750000.0
2008-04-14 23:04:00,2.1464,2.1477,2.14296,2.14742,6000000.0
2008-04-14 23:05:00,2.14402,2.14722,2.14252,2.14252,7010000.0
2008-04-14 23:06:00,2.14146,2.14639,2.14146,2.144,9630000.0
2008-04-14 23:07:00,2.14303,2.14716,2.14303,2.14503,8250000.0
2008-04-14 23:08:00,2.14621,2.14726,2.14074,2.14726,8380000.0
2008-04-14 23:09:00,2.14574,2.14619,2.14238,2.14501,8500000.0
2008-04-14 23:10:00,2.14352,2.14534,2.14193,2.14342,8500000.0
2008-04-14 23:11:00,2.14358,2.14458,2.14055,2.14424,9750000.0
2008-04-14 23:12:00,2.14269,2.1431,2.1364,2.1431,10500000.0
2008-04-14 23:13:00,2.14274,2.14524,2.14105,2.14524,6880000.0
2008-04-14 23:14:00,2.14391,2.14391,2.13864,2.14125,7750000.0
2008-04-14 23:15:00,2.13733,2.14443,2.13733,2.14337,6500000.0
2008-04-14 23:16:00,2.14551,2.14551,2.13994,2.14439,6880000.0
2008-04-14 23:17:00,2.14272,2.14512,2.1406,2.14512,6000000.0
2008-04-14 23:18:00,2.14457,2.14533,2.14306,2.14368,6880000.0
2008-04-14 23:19:00,2.13991,2.14504,2.13991,2.14393,9000000.0
2008-04-14 23:20:00,2.14253,2.14441,2.14201,2.14441,8500000.0
2008-04-14 23:21:00,2.13996,2.14495,2.13996,2.14495,6500000.0
2008-04-14 23:22:00,2.14484,2.14484,2.13927,2.14395,9000000.0
2008-04-14 23:23:00,2.146,2.14621,2.14171,2.14461,8500000.0
2008-04-14 23:24:00,2.14266,2.14505,2.13845,2.14489,7000000.0
2008-04-14 23:25:00,2.14263,2.14362,2.13995,2.14009,6500000.0
2008-04-14 23:26:00,2.14411,2.14455,2.14118,2.14118,10750000.0
2008-04-14 23:27:00,2.14277,2.14421,2.14226,2.14412,4880000.0
2008-04-14 23:28:00,2.1427,2.14331,2.13917,2.14041,6380000.0
2008-04-14 23:29:00,2.14254,2.1805,2.14254,2.1543,7000000.0
2008-04-14 23:31:00,2.14346,2.14478,2.14145,2.14197,7750000.0
2008-04-14 23:32:00,2.14158,2.14516,2.14019,2.14404,10500000.0
2008-04-14 23:33:00,2.14323,2.14482,2.13972,2.14379,5750000.0
2008-04-14 23:34:00,2.14296,2.14495,2.13975,2.14221,7250000.0
2008-04-14 23:35:00,2.14541,2.14541,2.14177,2.14397,7750000.0
2008-04-14 23:36:00,2.15151,2.15151,2.14449,2.14572,10880000.0
2008-04-14 23:37:00,2.1441,2.14475,2.14006,2.14203,7000000.0
2008-04-14 23:38:00,2.14277,2.14424,2.14277,2.14337,5250000.0
2008-04-14 23:39:00,2.1418,2.14502,2.1418,2.14502,8630000.0
2008-04-14 23:40:00,2.14571,2.14657,2.14461,2.14623,5750000.0
2008-04-14 23:41:00,2.1456,2.14616,2.14345,2.14484,12380000.0
2008-04-14 23:42:00,2.14408,2.14528,2.14067,2.14519,7380000.0
2008-04-14 23:43:00,2.14579,2.14604,2.14253,2.14531,8250000.0
2008-04-14 23:44:00,2.14308,2.14508,2.14186,2.14198,7500000.0
2008-04-14 23:45:00,2.14576,2.14576,2.14079,2.14079,6750000.0
2008-04-14 23:46:00,2.14503,2.14654,2.14347,2.14519,10250000.0
2008-04-14 23:47:00,2.14352,2.14536,2.14047,2.14536,6750000.0
2008-04-14 23:48:00,2.14272,2.14522,2.14251,2.14514,5750000.0
2008-04-14 23:49:00,2.14142,2.14229,2.13823,2.13951,7630000.0
2008-04-14 23:50:00,2.14559,2.14559,2.13863,2.14311,7630000.0
2008-04-14 23:51:00,2.14437,2.14509,2.14075,2.1441,6250000.0
2008-04-14 23:52:00,2.14323,2.14566,2.14093,2.14093,6000000.0
2008-04-14 23:53:00,2.14128,2.14507,2.13826,2.14294,9250000.0
2008-04-14 23:54:00,2.14358,2.14459,2.14183,2.14352,8130000.0
2008-04-14 23:55:00,2.14234,2.14575,2.14234,2.14285,6250000.0
2008-04-14 23:56:00,2.14369,2.14456,2.14006,2.14006,7500000.0
2008-04-14 23:57:00,2.14582,2.14636,2.1416,2.14367,9250000.0
2008-04-14 23:58:00,2.14472,2.14565,2.14188,2.14503,9750000.0
2008-04-14 23:59:00,2.14487,2.14587,2.14282,2.14422,9000000.0
2008-04-15 00:00:00,2.14571,2.14571,2.14332,2.14332,8500000.0
2008-04-15 00:01:00,2.16016,2.16016,2.14293,2.14293,6760000.0
2008-04-15 00:02:00,2.14639,2.14718,2.14343,2.14693,11000000.0
2008-04-15 00:03:00,2.1427,2.14641,2.14154,2.14529,9130000.0
2008-04-15 00:04:00,2.14385,2.14577,2.14353,2.1457,11130000.0
2008-04-15 00:05:00,2.14469,2.14642,2.13861,2.14616,15880000.0
2008-04-15 00:06:00,2.14443,2.14634,2.1407,2.14324,9380000.0
2008-04-15 00:07:00,2.14084,2.14521,2.14023,2.14521,7250000.0
2008-04-15 00:08:00,2.14145,2.14551,2.14003,2.14399,13000000.0
2008-04-15 00:09:00,2.14039,2.1462,2.14023,2.14023,7750000.0
2008-04-15 00:10:00,2.14214,2.14556,2.14036,2.14322,7750000.0
2008-04-15 00:11:00,2.14268,2.14591,2.14268,2.14561,5500000.0
2008-04-15 00:12:00,2.14407,2.14623,2.14323,2.14623,8250000.0
2008-04-15 00:13:00,2.14386,2.14596,2.1427,2.14547,8880000.0
2008-04-15 00:14:00,2.14612,2.14633,2.14222,2.14572,11250000.0
2008-04-15 00:15:00,2.14665,2.14665,2.1448,2.14622,7500000.0
2008-04-15 00:16:00,2.14128,2.14514,2.14128,2.14316,8500000.0
2008-04-15 00:17:00,2.14421,2.1454,2.1411,2.14445,11000000.0
2008-04-15 00:18:00,2.14615,2.14704,2.14431,2.14596,7250000.0
2008-04-15 00:19:00,2.14635,2.14635,2.14313,2.14359,6750000.0
2008-04-15 00:20:00,2.14107,2.14698,2.14107,2.14698,12130000.0
2008-04-15 00:21:00,2.14461,2.14647,2.14255,2.14647,7250000.0
2008-04-15 00:22:00,2.14432,2.14638,2.14373,2.14638,5630000.0
2008-04-15 00:24:00,2.1462,2.14647,2.14412,2.14642,7500000.0
2008-04-15 00:25:00,2.1464,2.14666,2.14252,2.14252,7380000.0
2008-04-15 00:26:00,2.14363,2.14672,2.14363,2.14494,8750000.0
2008-04-15 00:27:00,2.13936,2.14565,2.13868,2.14311,10510000.0
2008-04-15 00:28:00,2.14178,2.1437,2.14178,2.14341,6880000.0
2008-04-15 00:29:00,2.14579,2.14616,2.13792,2.14616,15750000.0
2008-04-15 00:30:00,2.14606,2.147,2.14234,2.14505,12880000.0
2008-04-15 00:31:00,2.14302,2.14694,2.14048,2.14694,6380000.0
2008-04-15 00:32:00,2.14627,2.14747,2.14242,2.14747,12500000.0
2008-04-15 00:33:00,2.14565,2.14787,2.1417,2.14722,5750000.0
2008-04-15 00:34:00,2.14525,2.14764,2.14092,2.14764,7500000.0
2008-04-15 00:35:00,2.14544,2.14788,2.14414,2.14788,5380000.0
2008-04-15 00:36:00,2.14599,2.14686,2.14082,2.1451,9000000.0
2008-04-15 00:37:00,2.14524,2.14769,2.14524,2.14583,7250000.0
2008-04-15 00:38:00,2.14699,2.14721,2.14361,2.147,10380000.0
2008-04-15 00:39:00,2.14577,2.14607,2.14309,2.14309,9250000.0
2008-04-15 00:40:00,2.14707,2.1474,2.14256,2.1474,5750000.0
2008-04-15 00:41:00,2.14543,2.14721,2.14328,2.14699,6500000.0
2008-04-15 00:42:00,2.14547,2.14801,2.14325,2.14801,7380000.0
2008-04-15 00:43:00,2.14396,2.14767,2.14396,2.14529,6750000.0
2008-04-15 00:44:00,2.14153,2.14722,2.14153,2.14722,5500000.0
2008-04-15 00:45:00,2.14707,2.14805,2.14412,2.14762,10250000.0
2008-04-15 00:46:00,2.14685,2.14685,2.1417,2.14188,9250000.0
2008-04-15 00:47:00,2.14844,2.14844,2.14286,2.14698,8000000.0
2008-04-15 00:48:00,2.14226,2.14689,2.14165,2.14619,10000000.0
2008-04-15 00:49:00,2.14547,2.14748,2.14387,2.14477,6750000.0
2008-04-15 00:50:00,2.14755,2.14777,2.14449,2.14579,7750000.0
2008-04-15 00:51:00,2.14382,2.14867,2.14382,2.14837,9630000.0
2008-04-15 00:52:00,2.14658,2.14724,2.14335,2.14724,6000000.0
2008-04-15 00:53:00,2.14852,2.14852,2.14322,2.14576,23500000.0
2008-04-15 00:54:00,2.14592,2.14872,2.14558,2.14872,6130000.0
2008-04-15 00:55:00,2.14528,2.14816,2.14426,2.14513,6750000.0
2008-04-15 00:56:00,2.14702,2.14765,2.14444,2.14765,5500000.0
2008-04-15 00:57:00,2.1467,2.14701,2.14518,2.14635,5500000.0
2008-04-15 00:58:00,2.14624,2.1489,2.14497,2.14615,8750000.0
2008-04-15 00:59:00,2.14611,2.14782,2.14611,2.14761,8750000.0
2008-04-15 01:00:00,2.14879,2.14879,2.14276,2.1447,7000000.0
2008-04-15 01:01:00,2.14757,2.14905,2.14666,2.14905,11380000.0
2008-04-15 01:02:00,2.14401,2.14829,2.14381,2.14704,8750000.0
2008-04-15 01:03:00,2.14663,2.14742,2.14154,2.14739,15000000.0
2008-04-15 01:04:00,2.14587,2.14785,2.13982,2.14711,14000000.0
2008-04-15 01:05:00,2.1476,2.1476,2.14128,2.14636,9630000.0
2008-04-15 01:06:00,2.14547,2.14679,2.14475,2.14679,7250000.0
2008-04-15 01:07:00,2.14259,2.14691,2.14259,2.14275,7000000.0
2008-04-15 01:08:00,2.14468,2.14702,2.14296,2.14702,7750000.0
2008-04-15 01:09:00,2.14598,2.14815,2.14547,2.14815,7000000.0
2008-04-15 01:10:00,2.14706,2.14807,2.14551,2.14799,8250000.0
2008-04-15 01:11:00,2.14641,2.14738,2.14341,2.14738,6500000.0
2008-04-15 01:12:00,2.14601,2.14763,2.14568,2.14571,8250000.0
2008-04-15 01:13:00,2.14532,2.14891,2.14428,2.14531,8500000.0
2008-04-15 01:14:00,2.14691,2.14691,2.14018,2.14589,11000000.0
2008-04-15 01:15:00,2.14765,2.14765,2.14231,2.14585,5500000.0
2008-04-15 01:16:00,2.1481,2.1481,2.14182,2.14505,15630000.0
2008-04-15 01:17:00,2.14507,2.14767,2.14301,2.14767,7500000.0
2008-04-15 01:18:00,2.14391,2.14774,2.14391,2.14543,7500000.0
2008-04-15 01:19:00,2.14737,2.14862,2.14538,2.14795,6000000.0
2008-04-15 01:20:00,2.14757,2.14823,2.14428,2.14774,11130000.0
2008-04-15 01:21:00,2.14862,2.14923,2.144,2.144,10260000.0
2008-04-15 01:22:00,2.14502,2.1489,2.14288,2.14288,13380000.0
2008-04-15 01:23:00,2.14616,2.1487,2.14415,2.14636,10630000.0
2008-04-15 01:24:00,2.14385,2.14761,2.14284,2.14284,7500000.0
2008-04-15 01:25:00,2.14599,2.15009,2.14322,2.14322,8750000.0
2008-04-15 01:26:00,2.14652,2.14765,2.14298,2.14765,6750000.0
2008-04-15 01:27:00,2.14386,2.14768,2.14273,2.14609,7500000.0
2008-04-15 01:28:00,2.14771,2.14772,2.14583,2.14662,6000000.0
2008-04-15 01:29:00,2.14858,2.14935,2.14687,2.14687,10250000.0
2008-04-15 01:30:00,2.14404,2.14626,2.14208,2.14463,8500000.0
2008-04-15 01:31:00,2.14449,2.1488,2.1435,2.14825,12000000.0
2008-04-15 01:32:00,2.14653,2.14892,2.14653,2.14869,5250000.0
2008-04-15 01:33:00,2.14803,2.14837,2.14468,2.14767,8250000.0
2008-04-15 01:34:00,2.14765,2.14867,2.14259,2.14867,6130000.0
2008-04-15 01:35:00,2.14619,2.14961,2.14506,2.14606,7500000.0
2008-04-15 01:36:00,2.14664,2.14913,2.14581,2.14691,7500000.0
2008-04-15 01:37:00,2.14863,2.14886,2.14409,2.14857,12130000.0
2008-04-15 01:38:00,2.14678,2.14824,2.14544,2.14818,5250000.0
2008-04-15 01:39:00,2.14691,2.14862,2.14475,2.14587,5130000.0
2008-04-15 01:40:00,2.14589,2.14858,2.14589,2.14662,9000000.0
2008-04-15 01:41:00,2.14537,2.14815,2.14399,2.14399,6630000.0
2008-04-15 01:42:00,2.14282,2.14828,2.14282,2.14798,7500000.0
2008-04-15 01:43:00,2.14671,2.14807,2.14419,2.1449,7750000.0
2008-04-15 01:44:00,2.14514,2.14887,2.14514,2.14887,6380000.0
2008-04-15 01:45:00,2.1457,2.14872,2.1457,2.14698,13500000.0
2008-04-15 01:46:00,2.14543,2.14946,2.14543,2.14915,14250000.0
2008-04-15 01:47:00,2.14836,2.14872,2.14243,2.14718,13010000.0
2008-04-15 01:48:00,2.14926,2.14926,2.14244,2.14772,12750000.0
2008-04-15 01:49:00,2.14591,2.14802,2.14408,2.14802,5750000.0
2008-04-15 01:50:00,2.14332,2.14706,2.14332,2.14706,8500000.0
2008-04-15 01:51:00,2.14658,2.14747,2.14467,2.14467,8000000.0
2008-04-15 01:52:00,2.14436,2.1477,2.14403,2.14602,8130000.0
2008-04-15 01:53:00,2.14512,2.14854,2.14487,2.14487,7250000.0
2008-04-15 01:54:00,2.14705,2.14852,2.14469,2.14693,12750000.0
2008-04-15 01:55:00,2.14837,2.14979,2.14584,2.14786,10500000.0
2008-04-15 01:56:00,2.14473,2.14672,2.14356,2.14356,7750000.0
2008-04-15 01:57:00,2.14806,2.14828,2.14515,2.14766,8500000.0
2008-04-15 01:58:00,2.14689,2.14745,2.14598,2.14741,8000000.0
2008-04-15 02:00:00,2.14812,2.14812,2.14589,2.14589,5630000.0
2008-04-15 02:01:00,2.14763,2.14801,2.14688,2.14801,5250000.0
2008-04-15 02:02:00,2.14848,2.14855,2.14413,2.14812,17250000.0
2008-04-15 02:03:00,2.14698,2.14767,2.14372,2.14642,6500000.0
2008-04-15 02:04:00,2.14865,2.14865,2.1438,2.14458,20000000.0
2008-04-15 02:05:00,2.14536,2.14828,2.14536,2.14724,7130000.0
2008-04-15 02:06:00,2.14483,2.14791,2.14318,2.14318,7000000.0
2008-04-15 02:07:00,2.14844,2.14844,2.14293,2.14681,11630000.0
2008-04-15 02:08:00,2.14771,2.14803,2.14598,2.14803,9750000.0
2008-04-15 02:09:00,2.1474,2.1474,2.14453,2.14599,11000000.0
2008-04-15 02:10:00,2.14672,2.14805,2.14601,2.14805,13380000.0
2008-04-15 02:11:00,2.14662,2.14741,2.14065,2.14065,7000000.0
2008-04-15 02:12:00,2.14718,2.14732,2.14558,2.14669,10250000.0
2008-04-15 02:13:00,2.14433,2.14746,2.14254,2.14511,8630000.0
2008-04-15 02:14:00,2.1433,2.14682,2.14079,2.14566,11000000.0
2008-04-15 02:15:00,2.14752,2.1482,2.142,2.1458,17510000.0
2008-04-15 02:16:00,2.14553,2.14728,2.14227,2.14611,8500000.0
2008-04-15 02:17:00,2.14419,2.14762,2.14317,2.14517,7630000.0
2008-04-15 02:18:00,2.14847,2.14847,2.14338,2.14498,12250000.0
2008-04-15 02:19:00,2.14613,2.14779,2.14426,2.14729,12500000.0
2008-04-15 02:20:00,2.14778,2.14778,2.14357,2.14685,8000000.0
2008-04-15 02:21:00,2.14588,2.14678,2.14548,2.14678,7750000.0
2008-04-15 02:22:00,2.1468,2.1468,2.14501,2.14651,5750000.0
2008-04-15 02:23:00,2.14487,2.14664,2.14443,2.14664,7130000.0
2008-04-15 02:24:00,2.14672,2.14672,2.1411,2.14648,13000000.0
2008-04-15 02:25:00,2.1434,2.14571,2.14085,2.14125,6630000.0
2008-04-15 02:26:00,2.14676,2.14676,2.14212,2.14593,7000000.0
2008-04-15 02:27:00,2.14609,2.1461,2.14069,2.14566,14000000.0
2008-04-15 02:28:00,2.14684,2.14684,2.1419,2.14443,10750000.0
2008-04-15 02:29:00,2.14035,2.14559,2.14035,2.14559,7000000.0
2008-04-15 02:30:00,2.1458,2.14601,2.143,2.14601,10380000.0
2008-04-15 02:31:00,2.14308,2.14572,2.14284,2.14542,9260000.0
2008-04-15 02:32:00,2.144,2.14573,2.13993,2.14573,7750000.0
2008-04-15 02:33:00,2.14221,2.14678,2.1409,2.1409,12000000.0
2008-04-15 02:34:00,2.14481,2.146,2.14217,2.146,7250000.0
2008-04-15 02:35:00,2.14602,2.14667,2.14241,2.14383,15500000.0
2008-04-15 02:36:00,2.14588,2.14609,2.14108,2.14307,9020000.0
2008-04-15 02:37:00,2.14458,2.14566,2.1405,2.14566,10760000.0
2008-04-15 02:38:00,2.14618,2.14618,2.14095,2.14384,7750000.0
2008-04-15 02:39:00,2.14617,2.14617,2.14219,2.14435,6250000.0
2008-04-15 02:40:00,2.14707,2.14707,2.14426,2.14639,8880000.0
2008-04-15 02:41:00,2.14204,2.14515,2.13986,2.1441,7500000.0
2008-04-15 02:42:00,2.14669,2.1471,2.14367,2.1471,11750000.0
2008-04-15 02:43:00,2.14573,2.14599,2.14193,2.14498,15750000.0
2008-04-15 02:44:00,2.14613,2.14616,2.14384,2.14579,8880000.0
2008-04-15 02:45:00,2.14587,2.14659,2.1408,2.14659,6000000.0
2008-04-15 02:46:00,2.14388,2.14675,2.14256,2.14448,6250000.0
2008-04-15 02:47:00,2.1439,2.14647,2.14314,2.1443,7380000.0
2008-04-15 02:48:00,2.1462,2.14638,2.14173,2.14511,17250000.0
2008-04-15 02:49:00,2.14363,2.14617,2.14363,2.14493,7750000.0
2008-04-15 02:50:00,2.14354,2.14668,2.14339,2.14428,9250000.0
2008-04-15 02:51:00,2.14759,2.14759,2.14486,2.14527,5500000.0
2008-04-15 02:52:00,2.14542,2.14716,2.14467,2.14716,12000000.0
2008-04-15 02:53:00,2.14658,2.14716,2.14524,2.14703,7130000.0
2008-04-15 02:54:00,2.14492,2.14734,2.14364,2.14425,5630000.0
2008-04-15 02:55:00,2.14621,2.14836,2.14605,2.14836,5500000.0
2008-04-15 02:56:00,2.14526,2.14729,2.14402,2.14553,9250000.0
2008-04-15 02:57:00,2.14568,2.14706,2.14412,2.14655,13500000.0
2008-04-15 02:58:00,2.14639,2.1471,2.14321,2.14524,5750000.0
2008-04-15 02:59:00,2.14585,2.14801,2.14306,2.14801,12000000.0
2008-04-15 03:00:00,2.14782,2.14782,2.1418,2.14736,7250000.0
2008-04-15 03:01:00,2.14586,2.14742,2.14236,2.14668,13000000.0
2008-04-15 03:02:00,2.14692,2.14737,2.14492,2.14737,5880000.0
2008-04-15 03:03:00,2.14437,2.14712,2.14405,2.1469,8000000.0
2008-04-15 03:04:00,2.14698,2.14801,2.14609,2.14629,7630000.0
2008-04-15 03:05:00,2.14586,2.14705,2.14442,2.14705,8130000.0
2008-04-15 03:06:00,2.14547,2.14821,2.14495,2.14588,13880000.0
2008-04-15 03:07:00,2.14713,2.1475,2.14481,2.14481,6250000.0
2008-04-15 03:08:00,2.14423,2.14713,2.14303,2.14349,8000000.0
2008-04-15 03:09:00,2.14719,2.14764,2.14613,2.14741,5750000.0
2008-04-15 03:10:00,2.14168,2.14706,2.14168,2.14574,5750000.0
2008-04-15 03:11:00,2.14771,2.14771,2.14307,2.14307,8000000.0
2008-04-15 03:12:00,2.14614,2.14734,2.1416,2.14734,7000000.0
2008-04-15 03:13:00,2.14742,2.14749,2.14302,2.14569,8880000.0
2008-04-15 03:14:00,2.14415,2.14798,2.14121,2.14774,5500000.0
2008-04-15 03:15:00,2.14756,2.14756,2.1441,2.1441,7630000.0
2008-04-15 03:16:00,2.14469,2.14843,2.14336,2.14336,9000000.0
2008-04-15 03:17:00,2.14715,2.14715,2.14331,2.14476,8130000.0
2008-04-15 03:18:00,2.14575,2.1464,2.14417,2.14453,6130000.0
2008-04-15 03:19:00,2.14837,2.14837,2.14325,2.14325,5750000.0
2008-04-15 03:20:00,2.14703,2.14811,2.14404,2.14809,5250000.0
2008-04-15 03:21:00,2.14578,2.14745,2.14265,2.14595,7250000.0
2008-04-15 03:22:00,2.14594,2.1474,2.14086,2.14086,8000000.0
2008-04-15 03:23:00,2.14357,2.14756,2.14296,2.14715,14500000.0
2008-04-15 03:24:00,2.14614,2.14699,2.14355,2.14635,8250000.0
2008-04-15 03:25:00,2.14632,2.14705,2.14281,2.1468,9000000.0
2008-04-15 03:26:00,2.14756,2.14782,2.14182,2.14614,8510000.0
2008-04-15 03:27:00,2.14605,2.14705,2.14255,2.14705,10000000.0
2008-04-15 03:28:00,2.14556,2.14729,2.14516,2.14729,6250000.0
2008-04-15 03:29:00,2.14785,2.14832,2.14674,2.14674,10000000.0
2008-04-15 03:30:00,2.14707,2.1471,2.14224,2.1471,8000000.0
2008-04-15 03:31:00,2.14737,2.14737,2.14228,2.1459,8130000.0
2008-04-15 03:32:00,2.14565,2.14834,2.14547,2.14623,6250000.0
2008-04-15 03:33:00,2.14312,2.1488,2.14312,2.14817,8880000.0
2008-04-15 03:34:00,2.14388,2.14805,2.14055,2.14697,10880000.0
2008-04-15 03:35:00,2.14792,2.14831,2.14614,2.14614,10250000.0
2008-04-15 03:36:00,2.14959,2.14959,2.1436,2.14775,7000000.0
2008-04-15 03:37:00,2.14845,2.14899,2.14616,2.14686,7130000.0
2008-04-15 03:38:00,2.14703,2.14937,2.14638,2.14773,8000000.0
2008-04-15 03:39:00,2.14774,2.14981,2.14589,2.14909,15000000.0
2008-04-15 03:40:00,2.14784,2.15016,2.14754,2.14967,10750000.0
2008-04-15 03:41:00,2.14735,2.14889,2.14499,2.14499,9380000.0
2008-04-15 03:42:00,2.14531,2.14958,2.14531,2.14958,7130000.0
2008-04-15 03:43:00,2.14959,2.14959,2.14744,2.14771,6630000.0
2008-04-15 03:44:00,2.14921,2.14921,2.14619,2.14815,10000000.0
2008-04-15 03:45:00,2.14828,2.15006,2.14567,2.14567,8250000.0
2008-04-15 03:46:00,2.14675,2.1493,2.14656,2.14843,9000000.0
2008-04-15 03:47:00,2.14839,2.14839,2.14568,2.14641,6260000.0
2008-04-15 03:48:00,2.14708,2.14902,2.14359,2.1449,7000000.0
2008-04-15 03:49:00,2.14385,2.14874,2.14385,2.1458,5250000.0
2008-04-15 03:50:00,2.14494,2.14889,2.14494,2.14676,7750000.0
2008-04-15 03:51:00,2.14861,2.14913,2.1454,2.14689,9130000.0
2008-04-15 03:52:00,2.14487,2.14883,2.14487,2.14527,8250000.0
2008-04-15 03:53:00,2.14696,2.14824,2.14335,2.14566,8750000.0
2008-04-15 03:54:00,2.14891,2.14898,2.14528,2.14898,7380000.0
2008-04-15 03:55:00,2.14982,2.14982,2.14549,2.14769,12000000.0
2008-04-15 03:56:00,2.1438,2.14874,2.1438,2.14621,6750000.0
2008-04-15 03:57:00,2.14735,2.14875,2.14465,2.14875,9250000.0
2008-04-15 03:58:00,2.14605,2.14856,2.14257,2.14795,6000000.0
2008-04-15 03:59:00,2.1465,2.14883,2.1465,2.1486,7250000.0
2008-04-15 04:00:00,2.15055,2.15177,2.14533,2.14947,7000000.0
2008-04-15 04:01:00,2.14782,2.14865,2.14423,2.14865,11000000.0
2008-04-15 04:02:00,2.14679,2.14825,2.14302,2.14825,11250000.0
2008-04-15 04:03:00,2.14435,2.14857,2.1426,2.14737,7760000.0
2008-04-15 04:04:00,2.14897,2.14897,2.14497,2.14851,8000000.0
2008-04-15 04:05:00,2.14868,2.14897,2.14835,2.14839,8000000.0
2008-04-15 04:06:00,2.14806,2.14857,2.14645,2.14705,9000000.0
2008-04-15 04:07:00,2.14633,2.14785,2.14612,2.14612,4130000.0
2008-04-15 04:08:00,2.14898,2.14902,2.1443,2.14883,8500000.0
2008-04-15 04:09:00,2.14462,2.14887,2.14462,2.14887,5630000.0
2008-04-15 04:10:00,2.14698,2.14875,2.14363,2.14544,10880000.0
2008-04-15 04:11:00,2.14617,2.14843,2.14521,2.14521,14250000.0
2008-04-15 04:12:00,2.14849,2.14867,2.14466,2.14517,7130000.0
2008-04-15 04:13:00,2.14649,2.1488,2.14541,2.14762,7250000.0
2008-04-15 04:14:00,2.14858,2.14858,2.14386,2.14706,8500000.0
2008-04-15 04:15:00,2.14624,2.14752,2.14484,2.14484,8380000.0
2008-04-15 04:16:00,2.14706,2.14841,2.14434,2.14841,12500000.0
2008-04-15 04:17:00,2.147,2.14808,2.147,2.14751,9750000.0
2008-04-15 04:18:00,2.14884,2.14884,2.1431,2.14488,4880000.0
2008-04-15 04:19:00,2.14586,2.14961,2.14576,2.14961,8250000.0
2008-04-15 04:20:00,2.14655,2.1484,2.14336,2.14531,6250000.0
2008-04-15 04:21:00,2.14584,2.14866,2.1444,2.14855,15760000.0
2008-04-15 04:22:00,2.14881,2.14881,2.14442,2.14775,8130000.0
2008-04-15 04:23:00,2.1492,2.1492,2.14543,2.14743,10510000.0
2008-04-15 04:24:00,2.1481,2.14883,2.14482,2.14775,8880000.0
2008-04-15 04:25:00,2.14791,2.14859,2.14375,2.14382,6000000.0
2008-04-15 04:26:00,2.14713,2.14801,2.14479,2.14479,8500000.0
2008-04-15 04:27:00,2.14917,2.14917,2.14465,2.14891,7000000.0
2008-04-15 04:28:00,2.14689,2.14817,2.14368,2.14695,12250000.0
2008-04-15 04:29:00,2.14711,2.14898,2.14147,2.1483,9500000.0
2008-04-15 04:30:00,2.14469,2.14909,2.14115,2.14909,5630000.0
2008-04-15 04:31:00,2.14786,2.14796,2.14229,2.14229,9380000.0
2008-04-15 04:32:00,2.14941,2.15022,2.14595,2.14936,9250000.0
2008-04-15 04:33:00,2.14773,2.14843,2.14201,2.14784,7750000.0
2008-04-15 04:34:00,2.14459,2.14822,2.14434,2.14591,5500000.0
2008-04-15 04:35:00,2.1462,2.14907,2.14434,2.14534,10000000.0
2008-04-15 04:36:00,2.14902,2.14987,2.14392,2.14511,11000000.0
2008-04-15 04:37:00,2.14912,2.14912,2.14637,2.14857,7250000.0
2008-04-15 04:38:00,2.14867,2.14928,2.14578,2.14914,5500000.0
2008-04-15 04:39:00,2.1463,2.14878,2.14362,2.14378,7250000.0
2008-04-15 04:40:00,2.14286,2.14892,2.14286,2.14842,11500000.0
2008-04-15 04:41:00,2.14823,2.14893,2.14399,2.14606,13250000.0
2008-04-15 04:42:00,2.14826,2.14842,2.14379,2.14475,7380000.0
2008-04-15 04:43:00,2.14861,2.14927,2.14646,2.14825,8750000.0
2008-04-15 04:44:00,2.14863,2.14921,2.14646,2.14921,14750000.0
2008-04-15 04:45:00,2.14789,2.14908,2.1436,2.1471,9000000.0
2008-04-15 04:46:00,2.14844,2.14902,2.14512,2.14512,8500000.0
2008-04-15 04:47:00,2.14472,2.14838,2.14414,2.14542,8000000.0
2008-04-15 04:48:00,2.14825,2.14903,2.14516,2.14605,10500000.0
2008-04-15 04:49:00,2.14622,2.14849,2.14309,2.14309,6750000.0
2008-04-15 04:50:00,2.14821,2.15174,2.14652,2.15016,8500000.0
2008-04-15 04:51:00,2.14703,2.14806,2.14247,2.14247,6500000.0
2008-04-15 04:52:00,2.14662,2.15004,2.14455,2.14893,7880000.0
2008-04-15 04:53:00,2.14945,2.14967,2.14544,2.14891,7250000.0
2008-04-15 04:54:00,2.14815,2.14896,2.14659,2.14659,7750000.0
2008-04-15 04:55:00,2.14899,2.14899,2.14243,2.14504,8250000.0
2008-04-15 04:56:00,2.14472,2.1486,2.14389,2.14839,9130000.0
2008-04-15 04:57:00,2.14819,2.14883,2.14527,2.14527,5500000.0
2008-04-15 04:58:00,2.14792,2.14875,2.14491,2.1458,14250000.0
2008-04-15 04:59:00,2.14942,2.14942,2.14742,2.14933,10750000.0
2008-04-15 05:00:00,2.14876,2.14971,2.14594,2.14732,13750000.0
2008-04-15 05:01:00,2.14801,2.14869,2.14533,2.14533,6630000.0
2008-04-15 05:02:00,2.14806,2.14927,2.14708,2.14927,5630000.0
2008-04-15 05:03:00,2.14649,2.14903,2.14624,2.14903,5500000.0
2008-04-15 05:05:00,2.14882,2.14983,2.14882,2.14974,6750000.0
2008-04-15 05:06:00,2.14843,2.15013,2.14487,2.1496,10500000.0
2008-04-15 05:07:00,2.14893,2.1492,2.14779,2.14808,6750000.0
2008-04-15 05:08:00,2.14907,2.14959,2.14868,2.14868,8250000.0
2008-04-15 05:10:00,2.14457,2.1494,2.14457,2.1494,7500000.0
2008-04-15 05:11:00,2.1488,2.14946,2.14639,2.1479,12500000.0
2008-04-15 05:12:00,2.14823,2.14969,2.14656,2.14656,5630000.0
2008-04-15 05:13:00,2.14738,2.14899,2.14501,2.14899,7250000.0
2008-04-15 05:14:00,2.14667,2.14866,2.14667,2.14814,6750000.0
2008-04-15 05:15:00,2.14608,2.14894,2.14608,2.14724,5750000.0
2008-04-15 05:16:00,2.14761,2.14865,2.14352,2.14865,11380000.0
2008-04-15 05:17:00,2.14874,2.14891,2.14602,2.14791,6250000.0
2008-04-15 05:18:00,2.14757,2.14908,2.14358,2.14908,10500000.0
2008-04-15 05:19:00,2.14618,2.14867,2.14561,2.14867,6500000.0
2008-04-15 05:21:00,2.14716,2.14928,2.14471,2.14928,7000000.0
2008-04-15 05:22:00,2.14878,2.14918,2.14528,2.14528,7250000.0
2008-04-15 05:23:00,2.14813,2.14834,2.14318,2.1461,7750000.0
2008-04-15 05:24:00,2.14633,2.14848,2.14402,2.14848,7380000.0
2008-04-15 05:25:00,2.14796,2.1493,2.14702,2.1484,9000000.0
2008-04-15 05:26:00,2.14852,2.14961,2.14534,2.14916,8500000.0
2008-04-15 05:27:00,2.14828,2.14909,2.14602,2.14684,11260000.0
2008-04-15 05:28:00,2.14911,2.14923,2.14668,2.14847,5630000.0
2008-04-15 05:29:00,2.14464,2.14829,2.14292,2.14829,12250000.0
2008-04-15 05:30:00,2.14889,2.14902,2.14688,2.14901,7130000.0
2008-04-15 05:31:00,2.14716,2.14847,2.1468,2.14847,7500000.0
2008-04-15 05:32:00,2.14857,2.14922,2.14514,2.14888,8000000.0
2008-04-15 05:33:00,2.14891,2.14918,2.14568,2.14609,6000000.0
2008-04-15 05:35:00,2.146,2.14873,2.14482,2.14496,6750000.0
2008-04-15 05:36:00,2.14672,2.14887,2.14587,2.14587,7500000.0
2008-04-15 05:37:00,2.14821,2.14898,2.14513,2.14816,8750000.0
2008-04-15 05:38:00,2.14823,2.14833,2.14694,2.14817,6750000.0
2008-04-15 05:39:00,2.14745,2.14879,2.14254,2.14829,14500000.0
2008-04-15 05:40:00,2.14696,2.14903,2.14652,2.14652,9250000.0
2008-04-15 05:41:00,2.1449,2.14817,2.1449,2.148,8000000.0
2008-04-15 05:42:00,2.14645,2.14737,2.13989,2.14737,6630000.0
2008-04-15 05:43:00,2.14817,2.14834,2.14411,2.14411,7750000.0
2008-04-15 05:44:00,2.1432,2.1477,2.1432,2.14723,8000000.0
2008-04-15 05:45:00,2.14784,2.14864,2.1457,2.1458,11000000.0
2008-04-15 05:46:00,2.14781,2.14835,2.14357,2.14581,9630000.0
2008-04-15 05:47:00,2.14563,2.14843,2.14437,2.14437,8500000.0
2008-04-15 05:48:00,2.14275,2.14721,2.14275,2.14714,8000000.0
2008-04-15 05:49:00,2.14779,2.14779,2.14437,2.14603,5500000.0
2008-04-15 05:50:00,2.14788,2.14836,2.14142,2.14353,8250000.0
2008-04-15 05:51:00,2.14669,2.14826,2.14413,2.14478,6250000.0
2008-04-15 05:52:00,2.14773,2.14773,2.14274,2.14669,7750000.0
2008-04-15 05:53:00,2.14212,2.14755,2.14212,2.14606,8500000.0
2008-04-15 05:54:00,2.14476,2.14811,2.14456,2.14708,5880000.0
2008-04-15 05:55:00,2.14539,2.14803,2.14319,2.14701,6000000.0
2008-04-15 05:56:00,2.14619,2.14752,2.14377,2.14525,9750000.0
2008-04-15 05:57:00,2.1484,2.14841,2.14662,2.148,5500000.0
2008-04-15 05:58:00,2.14691,2.14797,2.14419,2.14546,6500000.0
2008-04-15 05:59:00,2.14327,2.14815,2.14327,2.14813,6000000.0
2008-04-15 06:00:00,2.14541,2.14745,2.14241,2.14297,7250000.0
2008-04-15 06:01:00,2.14872,2.14872,2.14603,2.14663,10760000.0
2008-04-15 06:02:00,2.14908,2.14908,2.14425,2.14871,7500000.0
2008-04-15 06:03:00,2.14542,2.14874,2.14481,2.14874,7000000.0
2008-04-15 06:04:00,2.14743,2.14773,2.144,2.14433,8000000.0
2008-04-15 06:05:00,2.14638,2.14786,2.14209,2.14609,8000000.0
2008-04-15 06:06:00,2.14507,2.14753,2.14299,2.14738,11000000.0
2008-04-15 06:07:00,2.14604,2.14898,2.14497,2.14507,7750000.0
2008-04-15 06:08:00,2.14781,2.14795,2.14354,2.14582,6750000.0
2008-04-15 06:09:00,2.14805,2.14805,2.14512,2.14672,7750000.0
2008-04-15 06:10:00,2.14525,2.14741,2.14221,2.14741,6250000.0
2008-04-15 06:11:00,2.14667,2.14795,2.14426,2.14577,8750000.0
2008-04-15 06:12:00,2.14598,2.14783,2.14567,2.14727,9630000.0
2008-04-15 06:13:00,2.14762,2.14843,2.14581,2.14581,9000000.0
2008-04-15 06:14:00,2.14669,2.14854,2.14366,2.14818,11000000.0
2008-04-15 06:15:00,2.14869,2.14869,2.14705,2.14794,5500000.0
2008-04-15 06:16:00,2.14857,2.14876,2.14482,2.14806,6000000.0
2008-04-15 06:17:00,2.14614,2.14886,2.14581,2.14867,8500000.0
2008-04-15 06:18:00,2.14959,2.14959,2.14561,2.14745,6250000.0
2008-04-15 06:19:00,2.14711,2.14859,2.14468,2.14626,9500000.0
2008-04-15 06:20:00,2.14809,2.14968,2.14468,2.14935,10250000.0
2008-04-15 06:21:00,2.14683,2.14855,2.14232,2.14232,7880000.0
2008-04-15 06:22:00,2.14847,2.14933,2.14523,2.14882,14250000.0
2008-04-15 06:23:00,2.14593,2.14922,2.14593,2.14902,7380000.0
2008-04-15 06:24:00,2.14696,2.14778,2.14245,2.14545,6500000.0
2008-04-15 06:25:00,2.14964,2.14979,2.14587,2.1494,8000000.0
2008-04-15 06:26:00,2.14727,2.14884,2.14409,2.14796,11250000.0
2008-04-15 06:27:00,2.14952,2.14952,2.14432,2.14852,8500000.0
2008-04-15 06:28:00,2.14953,2.14953,2.14362,2.14842,6130000.0
2008-04-15 06:29:00,2.14815,2.14893,2.14489,2.14893,9500000.0
2008-04-15 06:30:00,2.14816,2.14918,2.14434,2.14473,6250000.0
2008-04-15 06:31:00,2.1491,2.14913,2.14385,2.14732,8250000.0
2008-04-15 06:32:00,2.14886,2.14978,2.1437,2.14856,8000000.0
2008-04-15 06:33:00,2.14857,2.14962,2.14685,2.14685,8750000.0
2008-04-15 06:34:00,2.1477,2.14799,2.14606,2.14652,8500000.0
2008-04-15 06:35:00,2.14652,2.14866,2.1431,2.14658,9000000.0
2008-04-15 06:36:00,2.14874,2.14874,2.14374,2.148,8500000.0
2008-04-15 06:37:00,2.14872,2.14872,2.1422,2.14619,6880000.0
2008-04-15 06:39:00,2.14878,2.14954,2.14751,2.14954,7250000.0
2008-04-15 06:40:00,2.14952,2.15077,2.14811,2.14946,7250000.0
2008-04-15 06:41:00,2.14665,2.1495,2.14588,2.14611,10000000.0
2008-04-15 06:42:00,2.14702,2.14887,2.14562,2.14778,6000000.0
2008-04-15 06:44:00,2.1454,2.15182,2.1454,2.14927,5750000.0
2008-04-15 06:45:00,2.14895,2.14962,2.14562,2.14698,7880000.0
2008-04-15 06:47:00,2.14909,2.14946,2.14401,2.14725,10380000.0
2008-04-15 06:48:00,2.14869,2.1493,2.14516,2.14623,8250000.0
2008-04-15 06:49:00,2.14857,2.14989,2.14549,2.14975,10250000.0
2008-04-15 06:50:00,2.14642,2.14861,2.14401,2.14401,9000000.0
2008-04-15 06:51:00,2.1458,2.14834,2.14296,2.14516,7000000.0
2008-04-15 06:52:00,2.1454,2.14943,2.1454,2.14888,8380000.0
2008-04-15 06:53:00,2.14838,2.14901,2.14472,2.14901,8630000.0
2008-04-15 06:54:00,2.14731,2.14731,2.13921,2.14502,11000000.0
2008-04-15 06:55:00,2.14891,2.15024,2.14584,2.14935,12250000.0
2008-04-15 06:56:00,2.14949,2.14949,2.14441,2.14883,5500000.0
2008-04-15 06:57:00,2.14831,2.14896,2.14525,2.14896,10750000.0
2008-04-15 06:58:00,2.1492,2.1498,2.14409,2.1461,8760000.0
2008-04-15 06:59:00,2.14844,2.14844,2.14602,2.14783,6250000.0
2008-04-15 07:00:00,2.14894,2.15085,2.148,2.14911,7750000.0
2008-04-15 07:01:00,2.14927,2.14927,2.14578,2.14822,9000000.0
2008-04-15 07:02:00,2.14778,2.14932,2.14697,2.14829,9250000.0
2008-04-15 07:03:00,2.1489,2.1489,2.14368,2.14461,6130000.0
2008-04-15 07:04:00,2.14853,2.14871,2.14498,2.14541,9000000.0
2008-04-15 07:05:00,2.14352,2.14819,2.14257,2.1456,14500000.0
2008-04-15 07:06:00,2.14787,2.14787,2.14366,2.14592,6380000.0
2008-04-15 07:07:00,2.14274,2.14607,2.14274,2.14436,8630000.0
2008-04-15 07:08:00,2.14736,2.14855,2.1446,2.14855,8000000.0
2008-04-15 07:09:00,2.14617,2.14853,2.14479,2.14479,10750000.0
2008-04-15 07:10:00,2.14773,2.14773,2.14274,2.14494,8130000.0
2008-04-15 07:11:00,2.14888,2.14888,2.1451,2.1488,10250000.0
2008-04-15 07:12:00,2.14427,2.14875,2.14427,2.14535,6500000.0
2008-04-15 07:13:00,2.14777,2.14777,2.14304,2.14304,8000000.0
2008-04-15 07:14:00,2.14682,2.14827,2.14661,2.14807,7750000.0
2008-04-15 07:15:00,2.1492,2.1492,2.14402,2.14741,6250000.0
2008-04-15 07:16:00,2.14693,2.14939,2.14561,2.14896,7000000.0
2008-04-15 07:17:00,2.1459,2.14914,2.14458,2.14884,7500000.0
2008-04-15 07:18:00,2.14898,2.14898,2.14704,2.14882,12000000.0
2008-04-15 07:19:00,2.14427,2.14801,2.14427,2.14547,5250000.0
2008-04-15 07:20:00,2.14554,2.14822,2.14554,2.14789,9500000.0
2008-04-15 07:21:00,2.14918,2.14918,2.14266,2.14678,8880000.0
2008-04-15 07:22:00,2.14616,2.14837,2.14305,2.14615,8750000.0
2008-04-15 07:23:00,2.14584,2.14876,2.14503,2.1485,12880000.0
2008-04-15 07:24:00,2.14748,2.14839,2.14612,2.14612,6760000.0
2008-04-15 07:25:00,2.14729,2.14852,2.14234,2.14331,5380000.0
2008-04-15 07:26:00,2.14603,2.14756,2.14338,2.14451,12000000.0
2008-04-15 07:27:00,2.14653,2.14815,2.14252,2.146,11630000.0
2008-04-15 07:28:00,2.14802,2.14804,2.14399,2.14445,10750000.0
2008-04-15 07:29:00,2.14518,2.14697,2.14411,2.14646,10890000.0
2008-04-15 07:30:00,2.14843,2.14925,2.14463,2.14463,9010000.0
2008-04-15 07:31:00,2.1465,2.14875,2.14514,2.14574,13000000.0
2008-04-15 07:32:00,2.14515,2.14815,2.142,2.14733,6250000.0
2008-04-15 07:33:00,2.14455,2.14724,2.14455,2.14709,6250000.0
2008-04-15 07:34:00,2.1444,2.14789,2.1444,2.14468,10500000.0
2008-04-15 07:35:00,2.14583,2.14702,2.14297,2.14696,8250000.0
2008-04-15 07:36:00,2.14207,2.14442,2.14155,2.14161,6630000.0
2008-04-15 07:37:00,2.14356,2.14539,2.14067,2.14067,10500000.0
2008-04-15 07:38:00,2.14322,2.14606,2.14074,2.14515,9000000.0
2008-04-15 07:39:00,2.1444,2.1473,2.1444,2.14505,5500000.0
2008-04-15 07:40:00,2.14564,2.14602,2.14214,2.14346,9130000.0
2008-04-15 07:41:00,2.14549,2.14628,2.14281,2.14431,9000000.0
2008-04-15 07:42:00,2.14244,2.14495,2.14109,2.14268,6630000.0
2008-04-15 07:43:00,2.14523,2.14564,2.14075,2.14564,8000000.0
2008-04-15 07:44:00,2.14598,2.14598,2.14027,2.14351,7750000.0
2008-04-15 07:45:00,2.14094,2.14575,2.14094,2.14575,7130000.0
2008-04-15 07:46:00,2.14133,2.14624,2.13939,2.14571,10500000.0
2008-04-15 07:47:00,2.14258,2.14547,2.14258,2.14532,8250000.0
2008-04-15 07:48:00,2.14586,2.14586,2.1396,2.14489,7000000.0
2008-04-15 07:49:00,2.14362,2.14619,2.1408,2.14281,7250000.0
2008-04-15 07:50:00,2.14413,2.14633,2.14139,2.14425,13250000.0
2008-04-15 07:51:00,2.14502,2.14648,2.14372,2.14604,6250000.0
2008-04-15 07:52:00,2.14615,2.14615,2.14075,2.1453,8880000.0
2008-04-15 07:53:00,2.14178,2.14635,2.14101,2.14464,10630000.0
2008-04-15 07:54:00,2.14178,2.14614,2.1394,2.14562,8880000.0
2008-04-15 07:55:00,2.14606,2.14606,2.14268,2.14521,9630000.0
2008-04-15 07:56:00,2.14387,2.14532,2.1423,2.14494,12500000.0
2008-04-15 07:57:00,2.14221,2.14517,2.13849,2.14517,6750000.0
2008-04-15 07:58:00,2.14243,2.14462,2.14177,2.14204,5880000.0
2008-04-15 07:59:00,2.144,2.14587,2.1418,2.14538,15750000.0
2008-04-15 08:00:00,2.14517,2.14517,2.13958,2.14448,5250000.0
2008-04-15 08:01:00,2.14352,2.14428,2.13681,2.14428,6880000.0
2008-04-15 08:02:00,2.14489,2.14489,2.1399,2.1431,11750000.0
2008-04-15 08:03:00,2.14425,2.1446,2.13923,2.14439,9500000.0
2008-04-15 08:04:00,2.14365,2.14403,2.13991,2.14403,10750000.0
2008-04-15 08:05:00,2.14397,2.14467,2.14167,2.14372,13250000.0
2008-04-15 08:06:00,2.14411,2.14418,2.13995,2.14396,8000000.0
2008-04-15 08:07:00,2.14241,2.14434,2.14222,2.14363,6500000.0
2008-04-15 08:08:00,2.14246,2.14356,2.14207,2.14308,5750000.0
2008-04-15 08:09:00,2.14258,2.14383,2.1402,2.14367,8250000.0
2008-04-15 08:10:00,2.13983,2.14444,2.13768,2.14389,13500000.0
2008-04-15 08:11:00,2.14365,2.14602,2.14063,2.1435,8500000.0
2008-04-15 08:12:00,2.14648,2.14656,2.14103,2.1435,6000000.0
2008-04-15 08:13:00,2.14457,2.14605,2.14081,2.14359,16010000.0
2008-04-15 08:14:00,2.14283,2.14649,2.14226,2.14604,7250000.0
2008-04-15 08:15:00,2.13999,2.14514,2.13967,2.14416,8880000.0
2008-04-15 08:16:00,2.14585,2.14585,2.14149,2.1448,8000000.0
2008-04-15 08:17:00,2.14728,2.14728,2.14224,2.14489,8500000.0
2008-04-15 08:18:00,2.1432,2.14755,2.14179,2.14741,10500000.0
2008-04-15 08:19:00,2.14797,2.14797,2.14351,2.14433,7250000.0
2008-04-15 08:20:00,2.14742,2.14773,2.14362,2.14362,11260000.0
2008-04-15 08:21:00,2.14695,2.14695,2.14333,2.14582,5500000.0
2008-04-15 08:22:00,2.14783,2.14783,2.14285,2.14285,11380000.0
2008-04-15 08:23:00,2.14788,2.14788,2.14476,2.1458,13000000.0
2008-04-15 08:24:00,2.14667,2.14751,2.1444,2.14751,7500000.0
2008-04-15 08:25:00,2.14597,2.1474,2.14231,2.14645,8000000.0
2008-04-15 08:26:00,2.14891,2.14891,2.14339,2.14817,10630000.0
2008-04-15 08:27:00,2.14674,2.14773,2.14321,2.14576,8750000.0
2008-04-15 08:28:00,2.147,2.148,2.1426,2.14625,6750000.0
2008-04-15 08:29:00,2.14478,2.14818,2.1433,2.14513,8500000.0
2008-04-15 08:30:00,2.14621,2.1474,2.14428,2.1451,8630000.0
2008-04-15 08:31:00,2.14853,2.14873,2.14543,2.14873,8630000.0
2008-04-15 08:32:00,2.14491,2.14758,2.14191,2.14739,9500000.0
2008-04-15 08:33:00,2.14768,2.14817,2.14332,2.14332,9630000.0
2008-04-15 08:34:00,2.14745,2.14851,2.14438,2.14438,7750000.0
2008-04-15 08:35:00,2.14666,2.1494,2.14336,2.14483,12500000.0
2008-04-15 08:36:00,2.14905,2.14944,2.14662,2.14809,9750000.0
2008-04-15 08:37:00,2.14778,2.14851,2.14481,2.14687,12130000.0
2008-04-15 08:38:00,2.14698,2.1486,2.14567,2.14567,6750000.0
2008-04-15 08:39:00,2.1483,2.1483,2.14223,2.14223,11500000.0
2008-04-15 08:40:00,2.1452,2.1484,2.14273,2.14739,7750000.0
2008-04-15 08:41:00,2.14352,2.14837,2.14352,2.14622,9500000.0
2008-04-15 08:42:00,2.14653,2.14874,2.1429,2.14874,8000000.0
2008-04-15 08:43:00,2.14904,2.14904,2.14343,2.14825,6750000.0
2008-04-15 08:44:00,2.14414,2.14807,2.14414,2.14597,7380000.0
2008-04-15 08:45:00,2.14639,2.14851,2.14267,2.14737,7750000.0
2008-04-15 08:46:00,2.14565,2.14788,2.14289,2.14749,10750000.0
2008-04-15 08:47:00,2.14727,2.14775,2.14251,2.14259,8500000.0
2008-04-15 08:48:00,2.14789,2.1484,2.14248,2.1484,7380000.0
2008-04-15 08:49:00,2.14935,2.14947,2.14636,2.1487,8750000.0
2008-04-15 08:50:00,2.14921,2.14921,2.14601,2.14604,5750000.0
2008-04-15 08:51:00,2.14711,2.14904,2.14248,2.14291,10380000.0
2008-04-15 08:52:00,2.14362,2.14799,2.14362,2.14747,7880000.0
2008-04-15 08:53:00,2.14914,2.1492,2.14458,2.14805,15000000.0
2008-04-15 08:54:00,2.14689,2.14951,2.14689,2.14951,8000000.0
2008-04-15 08:55:00,2.14647,2.14858,2.14251,2.14713,12250000.0
2008-04-15 08:56:00,2.1493,2.1493,2.14481,2.14481,7130000.0
2008-04-15 08:57:00,2.14768,2.14768,2.14331,2.14595,6880000.0
2008-04-15 08:58:00,2.14504,2.1472,2.14388,2.1471,9130000.0
2008-04-15 08:59:00,2.14826,2.14826,2.14251,2.1452,7750000.0
2008-04-15 09:00:00,2.14707,2.14707,2.14159,2.14551,7750000.0
2008-04-15 09:01:00,2.14584,2.14697,2.1419,2.14421,10000000.0
2008-04-15 09:02:00,2.14561,2.14752,2.14274,2.14286,8750000.0
2008-04-15 09:03:00,2.14542,2.14802,2.14388,2.14388,13000000.0
2008-04-15 09:04:00,2.1468,2.14798,2.14294,2.14674,5250000.0
2008-04-15 09:05:00,2.14565,2.14629,2.14295,2.14432,7630000.0
2008-04-15 09:06:00,2.14685,2.14814,2.14375,2.14426,8260000.0
2008-04-15 09:07:00,2.14443,2.14812,2.14443,2.14798,12500000.0
2008-04-15 09:08:00,2.14705,2.14845,2.14548,2.14548,8250000.0
2008-04-15 09:09:00,2.14699,2.14699,2.14432,2.14432,5500000.0
2008-04-15 09:10:00,2.14544,2.14778,2.1428,2.14731,10130000.0
2008-04-15 09:11:00,2.14755,2.14755,2.14036,2.1472,8250000.0
2008-04-15 09:12:00,2.14729,2.14749,2.14591,2.14714,6130000.0
2008-04-15 09:13:00,2.14746,2.14847,2.14373,2.14847,5880000.0
2008-04-15 09:14:00,2.14185,2.14766,2.14185,2.14511,6750000.0
2008-04-15 09:15:00,2.14435,2.1481,2.14162,2.14426,7880000.0
2008-04-15 09:16:00,2.14799,2.14853,2.14319,2.14697,10250000.0
2008-04-15 09:17:00,2.14969,2.14969,2.1427,2.14858,13000000.0
2008-04-15 09:18:00,2.14934,2.14934,2.14223,2.1456,10880000.0
2008-04-15 09:19:00,2.14485,2.14807,2.14473,2.14807,8750000.0
2008-04-15 09:20:00,2.14904,2.14978,2.14345,2.14581,11500000.0
2008-04-15 09:21:00,2.14725,2.14945,2.14457,2.14664,9750000.0
2008-04-15 09:22:00,2.14737,2.14791,2.14338,2.14484,12750000.0
2008-04-15 09:23:00,2.14724,2.14795,2.14554,2.14795,7750000.0
2008-04-15 09:24:00,2.14596,2.1472,2.14204,2.14614,10000000.0
2008-04-15 09:25:00,2.14759,2.14759,2.14454,2.1455,9750000.0
2008-04-15 09:26:00,2.14286,2.14778,2.14144,2.14396,13760000.0
2008-04-15 09:27:00,2.14363,2.14747,2.14363,2.147,8000000.0
2008-04-15 09:28:00,2.14654,2.14764,2.14409,2.14677,9000000.0
2008-04-15 09:29:00,2.14694,2.14766,2.14328,2.14693,17500000.0
2008-04-15 09:30:00,2.14671,2.14783,2.14271,2.1461,6250000.0
2008-04-15 09:31:00,2.14785,2.14876,2.14547,2.14876,9750000.0
2008-04-15 09:32:00,2.14796,2.14817,2.14497,2.14817,6380000.0
2008-04-15 09:33:00,2.14783,2.14802,2.13717,2.14484,8750000.0
2008-04-15 09:34:00,2.14748,2.14794,2.14497,2.14794,14500000.0
2008-04-15 09:35:00,2.1472,2.1472,2.14223,2.14535,11250000.0
2008-04-15 09:36:00,2.14287,2.1488,2.14287,2.14797,7750000.0
2008-04-15 09:37:00,2.1478,2.14852,2.1431,2.1472,6500000.0
2008-04-15 09:38:00,2.14623,2.14716,2.1418,2.14532,11880000.0
2008-04-15 09:39:00,2.14376,2.14807,2.14073,2.14807,10000000.0
2008-04-15 09:40:00,2.14446,2.14857,2.14224,2.14711,10880000.0
2008-04-15 09:41:00,2.145,2.14807,2.145,2.14807,5380000.0
2008-04-15 09:42:00,2.14785,2.14793,2.14114,2.14706,9250000.0
2008-04-15 09:43:00,2.14682,2.14784,2.14296,2.14757,5880000.0
2008-04-15 09:44:00,2.14804,2.14804,2.1447,2.14748,10630000.0
2008-04-15 09:45:00,2.14716,2.14814,2.14329,2.14814,10750000.0
2008-04-15 09:46:00,2.14506,2.14741,2.1442,2.14722,6630000.0
2008-04-15 09:47:00,2.14577,2.14743,2.14409,2.14559,8000000.0
2008-04-15 09:48:00,2.14592,2.14683,2.14419,2.14666,8250000.0
2008-04-15 09:49:00,2.14523,2.14676,2.14424,2.14676,8880000.0
2008-04-15 09:50:00,2.14479,2.14764,2.14276,2.14752,6880000.0
2008-04-15 09:51:00,2.14614,2.14673,2.14415,2.14472,8250000.0
2008-04-15 09:52:00,2.14702,2.14723,2.14282,2.14624,9630000.0
2008-04-15 09:53:00,2.14357,2.14716,2.1421,2.14687,6750000.0
2008-04-15 09:54:00,2.14589,2.14794,2.14332,2.14735,6750000.0
2008-04-15 09:55:00,2.14552,2.14833,2.14158,2.14506,10250000.0
2008-04-15 09:56:00,2.14568,2.14799,2.14356,2.14679,12130000.0
2008-04-15 09:57:00,2.14684,2.1479,2.14477,2.14755,14250000.0
2008-04-15 09:58:00,2.14654,2.14654,2.13969,2.14601,7500000.0
2008-04-15 09:59:00,2.14426,2.14722,2.14426,2.14653,8500000.0
2008-04-15 10:00:00,2.14673,2.14673,2.14336,2.1435,11510000.0
2008-04-15 10:01:00,2.14554,2.14757,2.14303,2.14474,8630000.0
2008-04-15 10:02:00,2.14739,2.14771,2.14213,2.14597,14010000.0
2008-04-15 10:03:00,2.14579,2.14742,2.14407,2.14742,15640000.0
2008-04-15 10:04:00,2.14667,2.14773,2.1446,2.1463,9380000.0
2008-04-15 10:05:00,2.14475,2.1477,2.14013,2.1477,13130000.0
2008-04-15 10:06:00,2.14549,2.14778,2.14481,2.14737,5500000.0
2008-04-15 10:07:00,2.14628,2.14741,2.1421,2.1468,12000000.0
2008-04-15 10:08:00,2.14422,2.1476,2.1428,2.14521,7880000.0
2008-04-15 10:09:00,2.14308,2.1482,2.14308,2.14439,16500000.0
2008-04-15 10:10:00,2.14709,2.1482,2.14401,2.14736,8250000.0
2008-04-15 10:11:00,2.14357,2.14799,2.14357,2.14408,7130000.0
2008-04-15 10:12:00,2.14851,2.14851,2.1445,2.14669,7250000.0
2008-04-15 10:13:00,2.14646,2.14689,2.14308,2.14308,7000000.0
2008-04-15 10:14:00,2.14725,2.14844,2.1431,2.14844,10880000.0
2008-04-15 10:15:00,2.14388,2.14903,2.14255,2.14823,9500000.0
2008-04-15 10:16:00,2.14623,2.14878,2.14555,2.14794,5750000.0
2008-04-15 10:17:00,2.14699,2.14857,2.14312,2.14857,10500000.0
2008-04-15 10:18:00,2.14797,2.14974,2.14585,2.14705,6250000.0
2008-04-15 10:19:00,2.14811,2.14835,2.14437,2.14835,5880000.0
2008-04-15 10:20:00,2.14814,2.14862,2.14461,2.14585,7510000.0
2008-04-15 10:21:00,2.14739,2.14778,2.14324,2.14692,13880000.0
2008-04-15 10:22:00,2.14894,2.14898,2.14572,2.14738,10500000.0
2008-04-15 10:23:00,2.14715,2.14858,2.14569,2.14858,6000000.0
2008-04-15 10:24:00,2.14455,2.14789,2.14185,2.14665,9500000.0
2008-04-15 10:25:00,2.14675,2.14793,2.14461,2.14691,7250000.0
2008-04-15 10:26:00,2.14618,2.14796,2.14558,2.14796,8000000.0
2008-04-15 10:27:00,2.14588,2.14887,2.14317,2.14741,7250000.0
2008-04-15 10:28:00,2.14436,2.14895,2.14436,2.14817,12130000.0
2008-04-15 10:29:00,2.14833,2.14924,2.14676,2.14924,11880000.0
2008-04-15 10:30:00,2.14583,2.14938,2.14246,2.14455,9250000.0
2008-04-15 10:31:00,2.14602,2.14827,2.14456,2.14545,9500000.0
2008-04-15 10:32:00,2.14718,2.14763,2.14558,2.14676,7130000.0
2008-04-15 10:33:00,2.14789,2.14789,2.14395,2.14652,12130000.0
2008-04-15 10:34:00,2.14661,2.14701,2.14297,2.14636,9750000.0
2008-04-15 10:35:00,2.14698,2.14721,2.14269,2.14312,15250000.0
2008-04-15 10:36:00,2.1471,2.14775,2.14349,2.14596,11130000.0
2008-04-15 10:37:00,2.14769,2.14777,2.14433,2.14566,11130000.0
2008-04-15 10:38:00,2.14543,2.14821,2.14307,2.14715,9500000.0
2008-04-15 10:39:00,2.14672,2.14839,2.14568,2.14787,7380000.0
2008-04-15 10:40:00,2.14709,2.14754,2.14251,2.14251,10260000.0
2008-04-15 10:41:00,2.14667,2.14834,2.14305,2.14305,5750000.0
2008-04-15 10:42:00,2.14824,2.14832,2.14417,2.14695,8250000.0
2008-04-15 10:43:00,2.14659,2.14769,2.14441,2.14541,11880000.0
2008-04-15 10:44:00,2.14777,2.14777,2.13942,2.14416,7750000.0
2008-04-15 10:45:00,2.1469,2.1469,2.13981,2.14422,7000000.0
2008-04-15 10:46:00,2.14512,2.14551,2.14102,2.14551,14500000.0
2008-04-15 10:47:00,2.1462,2.14633,2.14152,2.14586,9000000.0
2008-04-15 10:48:00,2.14299,2.14605,2.14299,2.14605,7750000.0
2008-04-15 10:49:00,2.14713,2.14713,2.14109,2.14341,16750000.0
2008-04-15 10:50:00,2.14488,2.14657,2.14367,2.1445,7000000.0
2008-04-15 10:51:00,2.14283,2.14566,2.14168,2.14168,10880000.0
2008-04-15 10:52:00,2.14574,2.14576,2.14397,2.14568,7250000.0
2008-04-15 10:53:00,2.14596,2.14668,2.14332,2.14668,7000000.0
2008-04-15 10:54:00,2.14348,2.14594,2.14246,2.14594,7130000.0
2008-04-15 10:55:00,2.14222,2.14593,2.14222,2.14593,12880000.0
2008-04-15 10:56:00,2.1415,2.14576,2.14041,2.14469,11000000.0
2008-04-15 10:57:00,2.14542,2.14639,2.14363,2.14639,9500000.0
2008-04-15 10:58:00,2.14638,2.14683,2.14432,2.14642,12500000.0
2008-04-15 10:59:00,2.14609,2.14695,2.14472,2.1468,7500000.0
2008-04-15 11:00:00,2.14732,2.15118,2.14626,2.15118,8250000.0
2008-04-15 11:01:00,2.15093,2.15215,2.14702,2.14993,11000000.0
2008-04-15 11:02:00,2.15201,2.15201,2.14881,2.15047,9250000.0
2008-04-15 11:03:00,2.15094,2.15171,2.1466,2.1512,11500000.0
2008-04-15 11:04:00,2.14793,2.15304,2.1471,2.15304,6630000.0
2008-04-15 11:05:00,2.15364,2.15374,2.14843,2.14925,12130000.0
2008-04-15 11:06:00,2.15281,2.15316,2.14845,2.15295,12380000.0
2008-04-15 11:07:00,2.15208,2.15276,2.14876,2.14969,11750000.0
2008-04-15 11:08:00,2.14978,2.14978,2.14761,2.14978,8500000.0
2008-04-15 11:09:00,2.15062,2.15173,2.14517,2.14799,8500000.0
2008-04-15 11:10:00,2.14954,2.15082,2.14706,2.14979,11750000.0
2008-04-15 11:11:00,2.14849,2.14959,2.14634,2.14897,6380000.0
2008-04-15 11:12:00,2.14951,2.15047,2.14625,2.14864,17390000.0
2008-04-15 11:13:00,2.14903,2.14972,2.14475,2.14954,7250000.0
2008-04-15 11:14:00,2.14878,2.14972,2.14609,2.1478,10000000.0
2008-04-15 11:15:00,2.1482,2.15047,2.14686,2.14948,9750000.0
2008-04-15 11:16:00,2.14774,2.1504,2.14738,2.14928,11500000.0
2008-04-15 11:17:00,2.14654,2.15009,2.14575,2.14938,9130000.0
2008-04-15 11:18:00,2.14783,2.15061,2.14575,2.15061,6250000.0
2008-04-15 11:19:00,2.14974,2.15001,2.1459,2.14888,7250000.0
2008-04-15 11:20:00,2.1487,2.15019,2.14369,2.14899,7880000.0
2008-04-15 11:21:00,2.14931,2.15053,2.14355,2.15028,12500000.0
2008-04-15 11:22:00,2.14984,2.14984,2.14713,2.14883,5250000.0
2008-04-15 11:23:00,2.14995,2.15095,2.14372,2.14955,10250000.0
2008-04-15 11:24:00,2.15103,2.15229,2.14737,2.1509,16000000.0
2008-04-15 11:25:00,2.14985,2.15029,2.1431,2.14703,11630000.0
2008-04-15 11:26:00,2.14955,2.15149,2.1467,2.15149,13250000.0
2008-04-15 11:27:00,2.14898,2.14988,2.14589,2.14949,8250000.0
2008-04-15 11:28:00,2.15093,2.1512,2.14603,2.14935,6500000.0
2008-04-15 11:29:00,2.15078,2.15093,2.14619,2.15037,8000000.0
2008-04-15 11:30:00,2.15031,2.15057,2.14727,2.15017,6380000.0
2008-04-15 11:31:00,2.15034,2.15067,2.1477,2.14964,8500000.0
2008-04-15 11:32:00,2.14743,2.15043,2.1466,2.15014,11760000.0
2008-04-15 11:33:00,2.1489,2.15076,2.14762,2.14877,10000000.0
2008-04-15 11:34:00,2.14981,2.15155,2.14489,2.15049,5500000.0
2008-04-15 11:35:00,2.15087,2.15145,2.14458,2.14723,5750000.0
2008-04-15 11:36:00,2.14881,2.15125,2.14639,2.15071,7130000.0
2008-04-15 11:37:00,2.15186,2.15231,2.14783,2.14897,8500000.0
2008-04-15 11:38:00,2.14846,2.15132,2.14846,2.14922,5500000.0
2008-04-15 11:39:00,2.15094,2.15137,2.14754,2.14894,10750000.0
2008-04-15 11:40:00,2.14879,2.151,2.14608,2.15062,7000000.0
2008-04-15 11:41:00,2.15025,2.15085,2.14491,2.14839,5750000.0
2008-04-15 11:42:00,2.14927,2.15021,2.1455,2.14982,16630000.0
2008-04-15 11:43:00,2.14979,2.14989,2.14693,2.14745,7000000.0
2008-04-15 11:44:00,2.14944,2.15095,2.14726,2.14815,8130000.0
2008-04-15 11:45:00,2.14997,2.15039,2.14803,2.15021,10380000.0
2008-04-15 11:46:00,2.1502,2.15082,2.14708,2.14924,8000000.0
2008-04-15 11:47:00,2.14874,2.15093,2.14795,2.15021,6880000.0
2008-04-15 11:48:00,2.15013,2.15013,2.14642,2.14642,5500000.0
2008-04-15 11:49:00,2.1496,2.15089,2.14471,2.15089,10630000.0
2008-04-15 11:50:00,2.1491,2.15008,2.14464,2.14776,7750000.0
2008-04-15 11:51:00,2.14921,2.15056,2.14746,2.14823,10250000.0
2008-04-15 11:52:00,2.15019,2.15019,2.14645,2.14956,9500000.0
2008-04-15 11:53:00,2.14568,2.15038,2.14568,2.14709,9500000.0
2008-04-15 11:54:00,2.15081,2.15087,2.1465,2.1465,5630000.0
2008-04-15 11:55:00,2.15111,2.15111,2.1455,2.15045,10750000.0
2008-04-15 11:56:00,2.14965,2.14982,2.14476,2.14923,9250000.0
2008-04-15 11:57:00,2.14917,2.15097,2.14653,2.15013,14750000.0
2008-04-15 11:58:00,2.14991,2.15049,2.14443,2.14745,8250000.0
2008-04-15 11:59:00,2.15004,2.15071,2.14806,2.15019,10760000.0
2008-04-15 12:00:00,2.1489,2.1511,2.14675,2.14917,13500000.0
2008-04-15 12:01:00,2.14921,2.1505,2.14455,2.15026,8500000.0
2008-04-15 12:02:00,2.1493,2.15123,2.14839,2.15039,11130000.0
2008-04-15 12:03:00,2.15156,2.15156,2.14737,2.14938,5500000.0
2008-04-15 12:04:00,2.15021,2.15166,2.14748,2.15019,6250000.0
2008-04-15 12:05:00,2.14927,2.15114,2.14833,2.15114,6250000.0
2008-04-15 12:06:00,2.15057,2.15099,2.14644,2.15099,8250000.0
2008-04-15 12:07:00,2.1513,2.15155,2.14872,2.15069,8630000.0
2008-04-15 12:08:00,2.1511,2.1511,2.14724,2.15066,6750000.0
2008-04-15 12:09:00,2.15117,2.15117,2.14721,2.15065,8250000.0
2008-04-15 12:10:00,2.15157,2.15225,2.14567,2.14567,10500000.0
2008-04-15 12:11:00,2.14713,2.15235,2.14713,2.15001,6250000.0
2008-04-15 12:12:00,2.15229,2.15229,2.14845,2.15203,9250000.0
2008-04-15 12:13:00,2.1454,2.15214,2.1454,2.15214,8380000.0
2008-04-15 12:14:00,2.15265,2.15265,2.14865,2.15064,9130000.0
2008-04-15 12:15:00,2.14963,2.15317,2.14963,2.15317,6500000.0
2008-04-15 12:16:00,2.14914,2.1521,2.14599,2.15179,12130000.0
2008-04-15 12:17:00,2.14808,2.15312,2.14673,2.14982,6880000.0
2008-04-15 12:18:00,2.15309,2.15309,2.14961,2.15005,7380000.0
2008-04-15 12:19:00,2.15182,2.15182,2.14806,2.14867,7130000.0
2008-04-15 12:20:00,2.14868,2.14996,2.14381,2.14958,7750000.0
2008-04-15 12:21:00,2.14949,2.15198,2.14845,2.14948,12000000.0
2008-04-15 12:22:00,2.15036,2.15227,2.14681,2.15188,7750000.0
2008-04-15 12:23:00,2.15211,2.15211,2.14757,2.15044,8750000.0
2008-04-15 12:24:00,2.15127,2.15127,2.14687,2.14687,9000000.0
2008-04-15 12:25:00,2.14735,2.1509,2.14735,2.14992,5510000.0
2008-04-15 12:26:00,2.15134,2.15142,2.14622,2.14976,17750000.0
2008-04-15 12:27:00,2.14986,2.15064,2.14825,2.15017,8880000.0
2008-04-15 12:28:00,2.14884,2.15019,2.1457,2.15002,10880000.0
2008-04-15 12:29:00,2.14614,2.14921,2.14387,2.14597,10750000.0
2008-04-15 12:30:00,2.14981,2.14992,2.1455,2.14795,6500000.0
2008-04-15 12:31:00,2.15058,2.15077,2.14573,2.147,9500000.0
2008-04-15 12:32:00,2.14799,2.14927,2.1425,2.14745,6380000.0
2008-04-15 12:33:00,2.15019,2.15063,2.14632,2.14915,6630000.0
2008-04-15 12:34:00,2.15031,2.15031,2.14438,2.14941,13000000.0
2008-04-15 12:35:00,2.1483,2.14998,2.14516,2.14805,6000000.0
2008-04-15 12:36:00,2.14983,2.1499,2.1441,2.14885,9750000.0
2008-04-15 12:37:00,2.1497,2.14984,2.14479,2.1451,9630000.0
2008-04-15 12:38:00,2.14883,2.14967,2.14643,2.14643,6130000.0
2008-04-15 12:39:00,2.14999,2.15059,2.14632,2.15059,9250000.0
2008-04-15 12:40:00,2.14702,2.15216,2.14702,2.14995,12750000.0
2008-04-15 12:41:00,2.15139,2.15139,2.14546,2.14619,10000000.0
2008-04-15 12:42:00,2.14779,2.14945,2.14691,2.14925,6250000.0
2008-04-15 12:43:00,2.14954,2.15026,2.14687,2.14981,13000000.0
2008-04-15 12:44:00,2.1488,2.1501,2.14531,2.14786,7880000.0
2008-04-15 12:45:00,2.1501,2.1501,2.14383,2.14896,9500000.0
2008-04-15 12:46:00,2.14864,2.15029,2.14757,2.14948,5250000.0
2008-04-15 12:47:00,2.14706,2.14991,2.14507,2.14989,7000000.0
2008-04-15 12:48:00,2.14946,2.15073,2.1451,2.14877,10000000.0
2008-04-15 12:49:00,2.14957,2.15037,2.1475,2.14992,8500000.0
2008-04-15 12:50:00,2.15009,2.15009,2.14654,2.14872,12000000.0
2008-04-15 12:51:00,2.14338,2.14959,2.14338,2.14917,8000000.0
2008-04-15 12:52:00,2.15017,2.15022,2.14621,2.14695,10000000.0
2008-04-15 12:53:00,2.149,2.15009,2.14546,2.14885,9000000.0
2008-04-15 12:54:00,2.14822,2.1497,2.14484,2.14896,11510000.0
2008-04-15 12:55:00,2.14736,2.14973,2.14484,2.14768,9000000.0
2008-04-15 12:56:00,2.14716,2.14984,2.13978,2.14721,14880000.0
2008-04-15 12:57:00,2.14666,2.14834,2.14415,2.14751,8750000.0
2008-04-15 12:58:00,2.14663,2.14834,2.14345,2.14834,6130000.0
2008-04-15 12:59:00,2.14486,2.14756,2.14283,2.14665,10750000.0
2008-04-15 13:00:00,2.14962,2.14978,2.14411,2.14936,9010000.0
2008-04-15 13:01:00,2.15017,2.15023,2.14346,2.14726,7880000.0
2008-04-15 13:02:00,2.14713,2.14928,2.14358,2.14901,15130000.0
2008-04-15 13:03:00,2.14496,2.14882,2.14496,2.14807,13750000.0
2008-04-15 13:04:00,2.14918,2.14918,2.14661,2.14841,9750000.0
2008-04-15 13:05:00,2.1449,2.1494,2.1449,2.1494,11130000.0
2008-04-15 13:06:00,2.14493,2.14898,2.14466,2.1468,6250000.0
2008-04-15 13:07:00,2.14529,2.15006,2.14239,2.14605,10000000.0
2008-04-15 13:08:00,2.15017,2.15017,2.1466,2.14789,7750000.0
2008-04-15 13:09:00,2.14832,2.1496,2.1431,2.14844,5500000.0
2008-04-15 13:10:00,2.14947,2.14947,2.14648,2.14869,11880000.0
2008-04-15 13:11:00,2.14749,2.14944,2.14358,2.14944,8750000.0
2008-04-15 13:12:00,2.14896,2.14903,2.14644,2.14895,8000000.0
2008-04-15 13:13:00,2.14533,2.14898,2.14478,2.14871,12500000.0
2008-04-15 13:14:00,2.1439,2.1491,2.14152,2.14896,5500000.0
2008-04-15 13:15:00,2.14816,2.14937,2.14275,2.14275,8500000.0
2008-04-15 13:16:00,2.1482,2.14822,2.1432,2.14822,7250000.0
2008-04-15 13:17:00,2.14888,2.14888,2.14519,2.14855,10250000.0
2008-04-15 13:18:00,2.14748,2.14946,2.14379,2.1465,8500000.0
2008-04-15 13:19:00,2.14589,2.14902,2.14567,2.14597,8380000.0
2008-04-15 13:20:00,2.14508,2.14888,2.14508,2.1465,11630000.0
2008-04-15 13:21:00,2.14678,2.14866,2.14475,2.14861,7250000.0
2008-04-15 13:22:00,2.1487,2.14897,2.14506,2.1455,10750000.0
2008-04-15 13:23:00,2.14717,2.14802,2.14395,2.14802,11250000.0
2008-04-15 13:24:00,2.14777,2.14843,2.14372,2.14372,11750000.0
2008-04-15 13:25:00,2.14761,2.14761,2.1412,2.14711,10760000.0
2008-04-15 13:26:00,2.1445,2.1473,2.1444,2.14617,8000000.0
2008-04-15 13:27:00,2.1458,2.14612,2.14088,2.14473,10000000.0
2008-04-15 13:28:00,2.14436,2.14757,2.14436,2.14523,10000000.0
2008-04-15 13:29:00,2.14618,2.14965,2.14403,2.14403,8250000.0
2008-04-15 13:30:00,2.14266,2.14545,2.14266,2.14528,6750000.0
2008-04-15 13:31:00,2.14423,2.14638,2.14147,2.14562,6750000.0
2008-04-15 13:32:00,2.14462,2.14612,2.14382,2.14565,6500000.0
2008-04-15 13:33:00,2.14341,2.14582,2.13727,2.14521,11380000.0
2008-04-15 13:34:00,2.14474,2.14516,2.1431,2.14516,9750000.0
2008-04-15 13:35:00,2.14476,2.14622,2.1426,2.14474,14750000.0
2008-04-15 13:36:00,2.14462,2.145,2.14302,2.14387,6760000.0
2008-04-15 13:37:00,2.14364,2.14537,2.14037,2.14037,5500000.0
2008-04-15 13:38:00,2.14244,2.14519,2.14058,2.14473,11000000.0
2008-04-15 13:39:00,2.14545,2.14665,2.14091,2.14311,6500000.0
2008-04-15 13:40:00,2.14702,2.14813,2.14257,2.14699,11630000.0
2008-04-15 13:41:00,2.14618,2.14618,2.14313,2.14504,6500000.0
2008-04-15 13:42:00,2.14718,2.14718,2.14315,2.14542,9380000.0
2008-04-15 13:43:00,2.14317,2.14737,2.14298,2.14737,11250000.0
2008-04-15 13:44:00,2.14667,2.14667,2.14172,2.144,12250000.0
2008-04-15 13:45:00,2.14479,2.14572,2.14268,2.14414,10750000.0
2008-04-15 13:46:00,2.14659,2.14673,2.1417,2.14312,7500000.0
2008-04-15 13:47:00,2.14488,2.14657,2.13999,2.14566,12250000.0
2008-04-15 13:48:00,2.14465,2.14514,2.14065,2.14265,5750000.0
2008-04-15 13:49:00,2.14221,2.14637,2.13996,2.14469,15250000.0
2008-04-15 13:50:00,2.14265,2.14583,2.14265,2.14563,5500000.0
2008-04-15 13:51:00,2.14557,2.14557,2.14143,2.14291,7750000.0
2008-04-15 13:52:00,2.14408,2.14527,2.14072,2.14527,8880000.0
2008-04-15 13:53:00,2.14553,2.14553,2.13956,2.14289,10000000.0
2008-04-15 13:54:00,2.14431,2.14592,2.14125,2.14549,6250000.0
2008-04-15 13:55:00,2.14573,2.14604,2.14162,2.146,8000000.0
2008-04-15 13:56:00,2.14209,2.14559,2.14059,2.14409,7250000.0
2008-04-15 13:57:00,2.1458,2.14604,2.14358,2.14523,9630000.0
2008-04-15 13:58:00,2.14545,2.14556,2.14136,2.14297,10250000.0
2008-04-15 13:59:00,2.14637,2.14739,2.14179,2.14179,7380000.0
2008-04-15 14:00:00,2.14409,2.14908,2.14391,2.14859,5250000.0
2008-04-15 14:01:00,2.14837,2.14984,2.14363,2.14768,8630000.0
2008-04-15 14:02:00,2.14847,2.15113,2.14714,2.15065,15880000.0
2008-04-15 14:03:00,2.14678,2.15173,2.14678,2.1496,12750000.0
2008-04-15 14:04:00,2.14818,2.15161,2.14818,2.15161,8500000.0
2008-04-15 14:05:00,2.14997,2.15154,2.14813,2.15102,5250000.0
2008-04-15 14:06:00,2.14967,2.15279,2.14607,2.15098,6750000.0
2008-04-15 14:07:00,2.15206,2.15214,2.14721,2.15209,10250000.0
2008-04-15 14:08:00,2.15016,2.15207,2.1473,2.15175,12750000.0
2008-04-15 14:09:00,2.15167,2.1518,2.1478,2.15058,7000000.0
2008-04-15 14:10:00,2.15207,2.15207,2.14721,2.14913,6880000.0
2008-04-15 14:11:00,2.15086,2.15086,2.14515,2.14903,12380000.0
2008-04-15 14:12:00,2.14898,2.14996,2.14694,2.14787,8130000.0
2008-04-15 14:13:00,2.14926,2.15031,2.14614,2.15031,6500000.0
2008-04-15 14:14:00,2.14801,2.15113,2.14619,2.14619,11500000.0
2008-04-15 14:15:00,2.14846,2.15023,2.14795,2.15023,8250000.0
2008-04-15 14:16:00,2.1497,2.15028,2.14481,2.14778,9500000.0
2008-04-15 14:17:00,2.14816,2.14986,2.14717,2.14917,5500000.0
2008-04-15 14:18:00,2.14821,2.14921,2.14656,2.14831,8500000.0
2008-04-15 14:19:00,2.14545,2.14925,2.14347,2.14772,5750000.0
2008-04-15 14:20:00,2.14915,2.14971,2.14288,2.14807,10130000.0
2008-04-15 14:21:00,2.1499,2.15057,2.14555,2.15057,9500000.0
2008-04-15 14:22:00,2.14656,2.14985,2.14607,2.14947,9000000.0
2008-04-15 14:23:00,2.15051,2.15051,2.14209,2.14911,8000000.0
2008-04-15 14:24:00,2.1506,2.1508,2.14436,2.1503,8130000.0
2008-04-15 14:25:00,2.14959,2.14984,2.14654,2.14889,7000000.0
2008-04-15 14:26:00,2.14979,2.14983,2.14369,2.14731,8000000.0
2008-04-15 14:27:00,2.14994,2.14994,2.14618,2.14964,9380000.0
2008-04-15 14:28:00,2.14919,2.15026,2.14499,2.14647,10130000.0
2008-04-15 14:29:00,2.15072,2.15072,2.14437,2.15052,10380000.0
2008-04-15 14:30:00,2.15179,2.15179,2.14716,2.14716,5750000.0
2008-04-15 14:31:00,2.15042,2.15423,2.14981,2.15256,9500000.0
2008-04-15 14:32:00,2.15273,2.15353,2.14971,2.15205,12250000.0
2008-04-15 14:33:00,2.15307,2.15331,2.15005,2.1525,8130000.0
2008-04-15 14:34:00,2.15057,2.15152,2.14867,2.15037,8250000.0
2008-04-15 14:35:00,2.15078,2.15179,2.14773,2.14785,10500000.0
2008-04-15 14:36:00,2.14885,2.15316,2.14794,2.15178,13260000.0
2008-04-15 14:37:00,2.15508,2.1551,2.15074,2.15341,8880000.0
2008-04-15 14:38:00,2.15437,2.15437,2.14881,2.15382,7760000.0
2008-04-15 14:39:00,2.15421,2.15421,2.15059,2.15059,5750000.0
2008-04-15 14:40:00,2.15182,2.15317,2.14961,2.15317,13250000.0
2008-04-15 14:41:00,2.15332,2.15332,2.1511,2.15233,7000000.0
2008-04-15 14:42:00,2.15128,2.15159,2.14904,2.14904,8500000.0
2008-04-15 14:43:00,2.15183,2.15258,2.14502,2.14991,15000000.0
2008-04-15 14:44:00,2.14767,2.15096,2.14492,2.15096,6000000.0
2008-04-15 14:45:00,2.15109,2.15109,2.1465,2.14883,10750000.0
2008-04-15 14:46:00,2.14859,2.15131,2.14575,2.14913,10260000.0
2008-04-15 14:47:00,2.1514,2.1514,2.14813,2.15069,7500000.0
2008-04-15 14:48:00,2.14969,2.15063,2.14755,2.14755,10130000.0
2008-04-15 14:49:00,2.15051,2.15059,2.14693,2.14989,6380000.0
2008-04-15 14:50:00,2.14633,2.15061,2.14633,2.14972,8500000.0
2008-04-15 14:51:00,2.14989,2.15099,2.14816,2.15046,8250000.0
2008-04-15 14:52:00,2.15064,2.15123,2.14475,2.14731,9250000.0
2008-04-15 14:53:00,2.14809,2.15003,2.14748,2.14748,7750000.0
2008-04-15 14:54:00,2.14947,2.15239,2.14574,2.15009,11260000.0
2008-04-15 14:55:00,2.15004,2.15004,2.14711,2.14911,11630000.0
2008-04-15 14:56:00,2.14962,2.15053,2.14484,2.14973,9750000.0
2008-04-15 14:57:00,2.14512,2.14907,2.14512,2.14797,7750000.0
2008-04-15 14:58:00,2.1472,2.14945,2.1457,2.14752,8010000.0
2008-04-15 14:59:00,2.14952,2.14952,2.14466,2.14939,8130000.0
2008-04-15 15:00:00,2.14895,2.15036,2.14695,2.14695,12630000.0
2008-04-15 15:01:00,2.14909,2.15161,2.14739,2.1501,10260000.0
2008-04-15 15:02:00,2.14861,2.15143,2.14537,2.15111,8500000.0
2008-04-15 15:03:00,2.14763,2.15133,2.14545,2.14857,11000000.0
2008-04-15 15:04:00,2.15055,2.15095,2.14515,2.14927,9260000.0
2008-04-15 15:05:00,2.14997,2.15047,2.14784,2.1483,11380000.0
2008-04-15 15:06:00,2.14967,2.15183,2.1475,2.15183,7130000.0
2008-04-15 15:07:00,2.14759,2.15096,2.14747,2.14926,5750000.0
2008-04-15 15:08:00,2.15049,2.15049,2.14625,2.14994,8250000.0
2008-04-15 15:09:00,2.14848,2.1508,2.14421,2.15068,10500000.0
2008-04-15 15:10:00,2.14979,2.14987,2.14601,2.14826,6750000.0
2008-04-15 15:11:00,2.1492,2.15043,2.14771,2.14971,10130000.0
2008-04-15 15:12:00,2.14864,2.14952,2.14728,2.14903,7750000.0
2008-04-15 15:13:00,2.14676,2.15052,2.14467,2.15052,9250000.0
2008-04-15 15:14:00,2.15076,2.15076,2.14591,2.14591,5250000.0
2008-04-15 15:15:00,2.14986,2.15097,2.14642,2.14788,9880000.0
2008-04-15 15:16:00,2.14955,2.1522,2.14952,2.15165,8750000.0
2008-04-15 15:17:00,2.15336,2.15336,2.14746,2.15228,13250000.0
2008-04-15 15:18:00,2.15247,2.1536,2.14948,2.15153,7500000.0
2008-04-15 15:19:00,2.1511,2.15295,2.1482,2.1482,7000000.0
2008-04-15 15:20:00,2.15134,2.15291,2.14912,2.15251,9000000.0
2008-04-15 15:21:00,2.15214,2.15389,2.14588,2.15304,9250000.0
2008-04-15 15:22:00,2.15319,2.15386,2.14789,2.15108,14750000.0
2008-04-15 15:23:00,2.15248,2.15275,2.14799,2.15185,6250000.0
2008-04-15 15:24:00,2.14904,2.15261,2.14876,2.15119,7880000.0
2008-04-15 15:25:00,2.15233,2.15233,2.14742,2.15047,10750000.0
2008-04-15 15:26:00,2.15051,2.15163,2.14651,2.15037,12880000.0
2008-04-15 15:27:00,2.15104,2.1512,2.14821,2.1512,6250000.0
2008-04-15 15:28:00,2.15076,2.15154,2.14835,2.1493,8000000.0
2008-04-15 15:29:00,2.14598,2.15136,2.14515,2.15136,5630000.0
2008-04-15 15:30:00,2.14897,2.15088,2.14871,2.15045,8500000.0
2008-04-15 15:31:00,2.14991,2.15161,2.14886,2.14945,8380000.0
2008-04-15 15:32:00,2.1506,2.15182,2.14748,2.15001,9380000.0
2008-04-15 15:33:00,2.15031,2.15165,2.14856,2.15165,9130000.0
2008-04-15 15:34:00,2.15246,2.15246,2.14813,2.15157,5500000.0
2008-04-15 15:35:00,2.15094,2.15099,2.14394,2.14954,6000000.0
2008-04-15 15:36:00,2.15132,2.15225,2.14787,2.15225,11250000.0
2008-04-15 15:37:00,2.15021,2.1515,2.14871,2.1515,6000000.0
2008-04-15 15:38:00,2.14872,2.1518,2.14729,2.15152,14380000.0
2008-04-15 15:39:00,2.15045,2.15192,2.1484,2.14919,7260000.0
2008-04-15 15:40:00,2.1499,2.15101,2.14539,2.14985,8130000.0
2008-04-15 15:41:00,2.14758,2.15108,2.1457,2.1457,6250000.0
2008-04-15 15:42:00,2.14844,2.15075,2.14808,2.15075,5500000.0
2008-04-15 15:43:00,2.14887,2.1512,2.14718,2.1512,5250000.0
2008-04-15 15:44:00,2.15005,2.15133,2.14806,2.14806,10880000.0
2008-04-15 15:45:00,2.1505,2.15117,2.14478,2.15009,10130000.0
2008-04-15 15:46:00,2.15099,2.15168,2.14676,2.15027,13380000.0
2008-04-15 15:47:00,2.15122,2.15159,2.14738,2.1494,9000000.0
2008-04-15 15:48:00,2.14936,2.15124,2.14718,2.15101,8630000.0
2008-04-15 15:49:00,2.15116,2.15116,2.14381,2.15025,8630000.0
2008-04-15 15:50:00,2.1501,2.15095,2.14537,2.15076,12750000.0
2008-04-15 15:51:00,2.15085,2.15085,2.14502,2.1507,7880000.0
2008-04-15 15:52:00,2.14893,2.15134,2.14441,2.14953,7250000.0
2008-04-15 15:53:00,2.15149,2.15182,2.14723,2.15004,10250000.0
2008-04-15 15:54:00,2.15069,2.15098,2.1438,2.15098,10630000.0
2008-04-15 15:55:00,2.15072,2.15198,2.14604,2.15165,6630000.0
2008-04-15 15:56:00,2.14902,2.15144,2.14845,2.15142,9000000.0
2008-04-15 15:57:00,2.15108,2.15127,2.1452,2.1452,11750000.0
2008-04-15 15:58:00,2.15054,2.15057,2.14696,2.14696,9500000.0
2008-04-15 15:59:00,2.15151,2.15207,2.14699,2.15191,8000000.0
2008-04-15 16:00:00,2.1504,2.15242,2.14779,2.15242,13750000.0
2008-04-15 16:01:00,2.15117,2.15216,2.14823,2.14867,13000000.0
2008-04-15 16:02:00,2.14997,2.15205,2.14662,2.14662,6630000.0
2008-04-15 16:03:00,2.15007,2.15217,2.14926,2.15171,7750000.0
2008-04-15 16:04:00,2.14856,2.15122,2.14741,2.1503,8500000.0
2008-04-15 16:05:00,2.152,2.15201,2.14473,2.15081,7500000.0
2008-04-15 16:06:00,2.15069,2.15082,2.14921,2.15052,11500000.0
2008-04-15 16:07:00,2.15074,2.15074,2.14644,2.14702,11750000.0
2008-04-15 16:08:00,2.14952,2.15127,2.14671,2.14978,5750000.0
2008-04-15 16:09:00,2.15158,2.15158,2.14863,2.15084,7500000.0
2008-04-15 16:10:00,2.15031,2.15091,2.14629,2.15091,10750000.0
2008-04-15 16:11:00,2.14921,2.15094,2.14614,2.1482,8880000.0
2008-04-15 16:12:00,2.15111,2.15127,2.14322,2.14758,8500000.0
2008-04-15 16:13:00,2.14832,2.15066,2.14736,2.15066,5880000.0
2008-04-15 16:14:00,2.14795,2.15029,2.1447,2.14963,7500000.0
2008-04-15 16:15:00,2.14928,2.15076,2.14714,2.15076,7250000.0
2008-04-15 16:16:00,2.14756,2.14983,2.1438,2.14835,9250000.0
2008-04-15 16:17:00,2.14982,2.1512,2.14789,2.15077,6250000.0
2008-04-15 16:18:00,2.15074,2.1511,2.14751,2.15002,9630000.0
2008-04-15 16:19:00,2.15057,2.15374,2.14891,2.14891,11750000.0
2008-04-15 16:20:00,2.14944,2.15234,2.1481,2.15234,10000000.0
2008-04-15 16:21:00,2.15147,2.15223,2.14847,2.14847,4880000.0
2008-04-15 16:22:00,2.15053,2.15175,2.14896,2.14937,7750000.0
2008-04-15 16:23:00,2.14962,2.153,2.14962,2.15276,7500000.0
2008-04-15 16:24:00,2.15065,2.1523,2.14629,2.15091,11750000.0
2008-04-15 16:25:00,2.15214,2.15252,2.15013,2.15109,8880000.0
2008-04-15 16:26:00,2.15142,2.15164,2.14832,2.15164,11880000.0
2008-04-15 16:27:00,2.15098,2.15225,2.1473,2.15225,12500000.0
2008-04-15 16:28:00,2.15113,2.15317,2.14688,2.15317,10000000.0
2008-04-15 16:29:00,2.15205,2.15222,2.14999,2.15047,6880000.0
2008-04-15 16:30:00,2.14877,2.15255,2.14521,2.15255,6250000.0
2008-04-15 16:31:00,2.14948,2.15188,2.14826,2.1514,10000000.0
2008-04-15 16:32:00,2.15288,2.15288,2.14789,2.15079,9000000.0
2008-04-15 16:33:00,2.15199,2.15235,2.14842,2.15221,12000000.0
2008-04-15 16:34:00,2.15173,2.15237,2.14903,2.15203,13760000.0
2008-04-15 16:35:00,2.15164,2.15164,2.1456,2.15152,9000000.0
2008-04-15 16:36:00,2.15179,2.15232,2.14609,2.15109,13630000.0
2008-04-15 16:37:00,2.14673,2.15133,2.14673,2.15133,8750000.0
2008-04-15 16:38:00,2.14956,2.1519,2.14731,2.15165,10500000.0
2008-04-15 16:39:00,2.15145,2.15145,2.14548,2.15136,9000000.0
2008-04-15 16:40:00,2.1521,2.1521,2.14618,2.1505,7000000.0
2008-04-15 16:41:00,2.1486,2.15054,2.14451,2.14975,8500000.0
2008-04-15 16:42:00,2.15048,2.15134,2.14562,2.15082,7500000.0
2008-04-15 16:43:00,2.14909,2.15114,2.14909,2.15065,7500000.0
2008-04-15 16:44:00,2.14968,2.15173,2.14941,2.15173,8750000.0
2008-04-15 16:45:00,2.1526,2.1526,2.14943,2.15201,10000000.0
2008-04-15 16:46:00,2.1507,2.15262,2.14798,2.14798,11000000.0
2008-04-15 16:47:00,2.15101,2.15258,2.14746,2.15129,6750000.0
2008-04-15 16:48:00,2.15073,2.15291,2.14632,2.15239,10750000.0
2008-04-15 16:49:00,2.15185,2.15194,2.14672,2.15153,8500000.0
2008-04-15 16:50:00,2.15097,2.15273,2.14639,2.15273,7250000.0
2008-04-15 16:51:00,2.15025,2.15032,2.14843,2.15032,5250000.0
2008-04-15 16:52:00,2.14747,2.15159,2.14747,2.15042,6000000.0
2008-04-15 16:53:00,2.14875,2.15132,2.14866,2.1507,6250000.0
2008-04-15 16:54:00,2.14915,2.15016,2.14515,2.148,13250000.0
2008-04-15 16:55:00,2.15065,2.15074,2.14767,2.14767,10750000.0
2008-04-15 16:56:00,2.15001,2.15165,2.1492,2.15165,7510000.0
2008-04-15 16:57:00,2.15061,2.15148,2.14953,2.15103,9380000.0
2008-04-15 16:58:00,2.14981,2.15165,2.14696,2.15146,8500000.0
2008-04-15 16:59:00,2.15297,2.15426,2.15078,2.15402,11250000.0
2008-04-15 17:00:00,2.15469,2.15483,2.14699,2.15065,9130000.0
2008-04-15 17:01:00,2.14732,2.15206,2.14732,2.15183,7000000.0
2008-04-15 17:02:00,2.15265,2.15265,2.14871,2.14871,8630000.0
2008-04-15 17:03:00,2.15095,2.15286,2.14995,2.15286,8500000.0
2008-04-15 17:04:00,2.15327,2.15327,2.14915,2.14931,6000000.0
2008-04-15 17:05:00,2.1511,2.15236,2.14748,2.15188,7000000.0
2008-04-15 17:06:00,2.15358,2.15358,2.14849,2.15109,11500000.0
2008-04-15 17:07:00,2.15309,2.154,2.14786,2.154,13510000.0
2008-04-15 17:08:00,2.14982,2.15368,2.14982,2.15029,7750000.0
2008-04-15 17:09:00,2.15365,2.15365,2.15015,2.15194,7250000.0
2008-04-15 17:10:00,2.14872,2.15324,2.14872,2.15177,10000000.0
2008-04-15 17:11:00,2.15085,2.15202,2.14901,2.15195,5750000.0
2008-04-15 17:12:00,2.15127,2.15305,2.15068,2.15214,6000000.0
2008-04-15 17:13:00,2.15193,2.15235,2.14893,2.15228,9250000.0
2008-04-15 17:14:00,2.1518,2.1521,2.14714,2.14825,7000000.0
2008-04-15 17:15:00,2.15116,2.15188,2.14916,2.15041,13380000.0
2008-04-15 17:16:00,2.15309,2.15309,2.14915,2.15171,10250000.0
2008-04-15 17:17:00,2.15322,2.15322,2.14871,2.15205,7000000.0
2008-04-15 17:18:00,2.15321,2.15321,2.14859,2.15222,16630000.0
2008-04-15 17:19:00,2.14742,2.15133,2.14742,2.1505,11250000.0
2008-04-15 17:20:00,2.15175,2.15279,2.14956,2.15279,8750000.0
2008-04-15 17:21:00,2.15017,2.15148,2.14683,2.1505,10250000.0
2008-04-15 17:22:00,2.14825,2.15289,2.14644,2.15289,9250000.0
2008-04-15 17:23:00,2.15078,2.15232,2.14872,2.15185,12750000.0
2008-04-15 17:24:00,2.14983,2.15255,2.14892,2.15106,7750000.0
2008-04-15 17:25:00,2.14947,2.15155,2.14928,2.14961,8000000.0
2008-04-15 17:26:00,2.14898,2.1522,2.14894,2.1522,6000000.0
2008-04-15 17:27:00,2.15062,2.15245,2.14552,2.15075,9500000.0
2008-04-15 17:28:00,2.15109,2.1516,2.14883,2.15067,11000000.0
2008-04-15 17:29:00,2.15148,2.15148,2.14675,2.15126,6750000.0
2008-04-15 17:30:00,2.15063,2.15132,2.14899,2.15086,7250000.0
2008-04-15 17:31:00,2.15121,2.15121,2.14645,2.14971,5500000.0
2008-04-15 17:32:00,2.14822,2.15072,2.14693,2.14693,8750000.0
2008-04-15 17:33:00,2.15113,2.15113,2.14806,2.14854,11250000.0
2008-04-15 17:34:00,2.15044,2.15044,2.1451,2.14669,7380000.0
2008-04-15 17:35:00,2.14708,2.15066,2.14708,2.14727,8130000.0
2008-04-15 17:36:00,2.14956,2.15062,2.14702,2.15062,8750000.0
2008-04-15 17:37:00,2.14911,2.15046,2.14805,2.14851,10250000.0
2008-04-15 17:38:00,2.14871,2.15202,2.14673,2.15202,9380000.0
2008-04-15 17:39:00,2.15027,2.15027,2.14806,2.14992,6750000.0
2008-04-15 17:40:00,2.14953,2.15012,2.14675,2.14933,9500000.0
2008-04-15 17:41:00,2.15016,2.15036,2.14733,2.1499,16630000.0
2008-04-15 17:42:00,2.14967,2.1505,2.14636,2.15039,11750000.0
2008-04-15 17:43:00,2.15005,2.15031,2.14738,2.15004,5250000.0
2008-04-15 17:44:00,2.15027,2.15039,2.14639,2.15039,6500000.0
2008-04-15 17:45:00,2.14997,2.15047,2.14558,2.14804,7000000.0
2008-04-15 17:46:00,2.15065,2.15191,2.14675,2.14804,13130000.0
2008-04-15 17:47:00,2.15244,2.15244,2.14622,2.14659,9500000.0
2008-04-15 17:48:00,2.15196,2.15251,2.14612,2.14646,8750000.0
2008-04-15 17:49:00,2.14472,2.1508,2.14472,2.15021,10000000.0
2008-04-15 17:50:00,2.15138,2.15219,2.1481,2.15096,7630000.0
2008-04-15 17:51:00,2.15134,2.15252,2.14813,2.15082,11000000.0
2008-04-15 17:52:00,2.15209,2.15262,2.14957,2.15119,6250000.0
2008-04-15 17:53:00,2.15231,2.15298,2.14739,2.15206,10750000.0
2008-04-15 17:54:00,2.14937,2.1517,2.1491,2.1517,11250000.0
2008-04-15 17:55:00,2.1521,2.15316,2.14986,2.14986,5250000.0
2008-04-15 17:56:00,2.15193,2.15266,2.14889,2.1523,13000000.0
2008-04-15 17:57:00,2.14878,2.15237,2.14492,2.14937,8500000.0
2008-04-15 17:58:00,2.15264,2.15282,2.14764,2.1498,6880000.0
2008-04-15 17:59:00,2.15237,2.15247,2.14827,2.15175,5250000.0
2008-04-15 18:00:00,2.15206,2.15206,2.14572,2.15092,16130000.0
2008-04-15 18:01:00,2.15196,2.15238,2.14644,2.14644,11380000.0
2008-04-15 18:02:00,2.15194,2.15212,2.14718,2.15164,12000000.0
2008-04-15 18:03:00,2.15192,2.15192,2.14703,2.15074,5750000.0
2008-04-15 18:04:00,2.15176,2.15176,2.1474,2.14916,5500000.0
2008-04-15 18:05:00,2.14918,2.15208,2.14783,2.1509,13380000.0
2008-04-15 18:06:00,2.15192,2.15192,2.14768,2.15133,7750000.0
2008-04-15 18:07:00,2.15028,2.15103,2.14688,2.15075,10500000.0
2008-04-15 18:08:00,2.15077,2.15197,2.14583,2.15005,6750000.0
2008-04-15 18:09:00,2.15194,2.15194,2.1469,2.15027,9000000.0
2008-04-15 18:10:00,2.14949,2.15132,2.14926,2.14926,6000000.0
2008-04-15 18:11:00,2.14889,2.15208,2.14691,2.15208,10000000.0
2008-04-15 18:12:00,2.1505,2.15265,2.14743,2.14799,5880000.0
2008-04-15 18:13:00,2.15138,2.15138,2.14779,2.1513,6130000.0
2008-04-15 18:14:00,2.14927,2.15288,2.14842,2.15262,10250000.0
2008-04-15 18:15:00,2.15122,2.1513,2.14875,2.1513,11750000.0
2008-04-15 18:16:00,2.14899,2.15297,2.14693,2.14923,8500000.0
2008-04-15 18:17:00,2.15127,2.15189,2.14731,2.14731,17000000.0
2008-04-15 18:18:00,2.14896,2.15185,2.14696,2.15089,14760000.0
2008-04-15 18:19:00,2.14677,2.15134,2.14677,2.14744,5500000.0
2008-04-15 18:20:00,2.14871,2.15154,2.14827,2.14827,8500000.0
2008-04-15 18:21:00,2.15017,2.15208,2.14628,2.15108,5750000.0
2008-04-15 18:22:00,2.14909,2.15182,2.14636,2.15148,8500000.0
2008-04-15 18:23:00,2.15169,2.15169,2.14734,2.15073,7380000.0
2008-04-15 18:24:00,2.14848,2.15184,2.1463,2.14956,11380000.0
2008-04-15 18:25:00,2.14673,2.15238,2.14673,2.15238,6250000.0
2008-04-15 18:26:00,2.14942,2.1524,2.14839,2.1524,6630000.0
2008-04-15 18:27:00,2.15077,2.15236,2.14682,2.14989,6750000.0
2008-04-15 18:28:00,2.15081,2.15241,2.14853,2.15241,6500000.0
2008-04-15 18:29:00,2.14943,2.15262,2.14943,2.15262,5500000.0
2008-04-15 18:30:00,2.15311,2.15414,2.14754,2.15251,14130000.0
2008-04-15 18:31:00,2.15523,2.15523,2.15227,2.15345,10000000.0
2008-04-15 18:32:00,2.15404,2.15404,2.14785,2.15395,9510000.0
2008-04-15 18:33:00,2.15439,2.15439,2.14942,2.15071,10500000.0
2008-04-15 18:34:00,2.15455,2.15455,2.14932,2.15423,12380000.0
2008-04-15 18:35:00,2.15339,2.1546,2.14797,2.1546,7380000.0
2008-04-15 18:36:00,2.15361,2.15451,2.14947,2.15451,8880000.0
2008-04-15 18:37:00,2.15326,2.15326,2.14728,2.15321,8000000.0
2008-04-15 18:38:00,2.15369,2.15377,2.14754,2.15327,13250000.0
2008-04-15 18:39:00,2.15316,2.15404,2.14911,2.1525,7750000.0
2008-04-15 18:40:00,2.15348,2.15489,2.149,2.15489,5500000.0
2008-04-15 18:41:00,2.15371,2.15419,2.14885,2.14984,7000000.0
2008-04-15 18:42:00,2.15361,2.15456,2.14977,2.153,9000000.0
2008-04-15 18:43:00,2.15346,2.15431,2.14962,2.1532,10250000.0
2008-04-15 18:44:00,2.15282,2.15408,2.14881,2.15408,13750000.0
2008-04-15 18:45:00,2.15511,2.15511,2.14819,2.1546,6750000.0
2008-04-15 18:46:00,2.15282,2.15507,2.1476,2.15437,9380000.0
2008-04-15 18:47:00,2.15596,2.15631,2.14919,2.15631,8750000.0
2008-04-15 18:48:00,2.15431,2.15545,2.15349,2.15524,8750000.0
2008-04-15 18:49:00,2.15517,2.15567,2.1529,2.15477,6500000.0
2008-04-15 18:50:00,2.15503,2.15503,2.15338,2.15503,7000000.0
2008-04-15 18:51:00,2.15611,2.15628,2.15127,2.15205,8250000.0
2008-04-15 18:52:00,2.1571,2.15722,2.15372,2.15714,7000000.0
2008-04-15 18:53:00,2.15647,2.15647,2.15391,2.15592,11500000.0
2008-04-15 18:54:00,2.15654,2.15654,2.15319,2.15397,10750000.0
2008-04-15 18:55:00,2.15107,2.15543,2.15107,2.1534,11380000.0
2008-04-15 18:56:00,2.15341,2.15619,2.15185,2.15398,11010000.0
2008-04-15 18:57:00,2.15363,2.15579,2.15007,2.1549,9500000.0
2008-04-15 18:58:00,2.1517,2.15651,2.15124,2.15582,10500000.0
2008-04-15 18:59:00,2.15251,2.15602,2.15018,2.15602,7750000.0
2008-04-15 19:00:00,2.15284,2.15608,2.14978,2.15598,12500000.0
2008-04-15 19:01:00,2.15224,2.15597,2.15072,2.15597,6250000.0
2008-04-15 19:02:00,2.15256,2.15451,2.1492,2.1492,16130000.0
2008-04-15 19:03:00,2.15235,2.15456,2.15011,2.15447,7380000.0
2008-04-15 19:04:00,2.15228,2.15468,2.15125,2.15468,7750000.0
2008-04-15 19:05:00,2.15487,2.15574,2.15062,2.15574,10880000.0
2008-04-15 19:06:00,2.1482,2.15558,2.1482,2.15558,10000000.0
2008-04-15 19:07:00,2.15357,2.15549,2.15131,2.1515,12500000.0
2008-04-15 19:08:00,2.15083,2.15529,2.15083,2.15529,10630000.0
2008-04-15 19:09:00,2.15367,2.15463,2.15214,2.15316,6000000.0
2008-04-15 19:10:00,2.155,2.15515,2.15227,2.15515,5500000.0
2008-04-15 19:11:00,2.15523,2.15619,2.14972,2.15555,14260000.0
2008-04-15 19:12:00,2.1558,2.15612,2.15292,2.15488,9000000.0
2008-04-15 19:13:00,2.15705,2.15705,2.15389,2.15637,5500000.0
2008-04-15 19:14:00,2.15355,2.15561,2.15248,2.15399,7750000.0
2008-04-15 19:15:00,2.15529,2.15731,2.15024,2.15341,9880000.0
2008-04-15 19:16:00,2.1572,2.15734,2.15099,2.15099,17010000.0
2008-04-15 19:17:00,2.1545,2.15664,2.15264,2.15365,9130000.0
2008-04-15 19:18:00,2.15329,2.15533,2.14944,2.14944,12000000.0
2008-04-15 19:19:00,2.15586,2.15586,2.14793,2.14793,10750000.0
2008-04-15 19:20:00,2.15504,2.15544,2.15126,2.15297,10500000.0
2008-04-15 19:21:00,2.15413,2.1562,2.14978,2.15467,10000000.0
2008-04-15 19:22:00,2.15578,2.15631,2.15238,2.15308,7880000.0
2008-04-15 19:23:00,2.15366,2.15638,2.15108,2.15598,12500000.0
2008-04-15 19:24:00,2.1547,2.15558,2.15091,2.15403,5250000.0
2008-04-15 19:25:00,2.15359,2.15683,2.15113,2.15366,5130000.0
2008-04-15 19:26:00,2.15531,2.15722,2.15447,2.15608,5250000.0
2008-04-15 19:27:00,2.15172,2.15786,2.15172,2.15786,5500000.0
2008-04-15 19:28:00,2.15566,2.15868,2.15203,2.15631,6500000.0
2008-04-15 19:29:00,2.15771,2.15825,2.15462,2.15781,16380000.0
2008-04-15 19:30:00,2.15276,2.15969,2.15276,2.15902,5750000.0
2008-04-15 19:31:00,2.15458,2.16031,2.15458,2.15982,11500000.0
2008-04-15 19:32:00,2.16062,2.16063,2.15654,2.16018,8380000.0
2008-04-15 19:33:00,2.15677,2.15914,2.15274,2.15785,7750000.0
2008-04-15 19:34:00,2.15668,2.15932,2.15595,2.15923,13880000.0
2008-04-15 19:35:00,2.15577,2.15966,2.15503,2.15956,7500000.0
2008-04-15 19:36:00,2.15507,2.15991,2.1547,2.15991,5250000.0
2008-04-15 19:37:00,2.15907,2.15907,2.15423,2.15782,9000000.0
2008-04-15 19:38:00,2.16,2.16004,2.15637,2.15726,7750000.0
2008-04-15 19:39:00,2.15681,2.15987,2.15643,2.15924,10000000.0
2008-04-15 19:40:00,2.1578,2.15919,2.15661,2.15919,8880000.0
2008-04-15 19:41:00,2.1579,2.15867,2.1546,2.15688,6500000.0
2008-04-15 19:42:00,2.156,2.15864,2.156,2.15864,9500000.0
2008-04-15 19:43:00,2.1576,2.1589,2.15623,2.15849,6750000.0
2008-04-15 19:44:00,2.15857,2.15883,2.15411,2.15856,8750000.0
2008-04-15 19:45:00,2.15872,2.15948,2.1558,2.15936,9000000.0
2008-04-15 19:46:00,2.15634,2.15812,2.15615,2.15615,4880000.0
2008-04-15 19:47:00,2.1571,2.15982,2.15561,2.15918,8250000.0
2008-04-15 19:48:00,2.15607,2.15887,2.15562,2.15816,8000000.0
2008-04-15 19:49:00,2.15302,2.15858,2.15302,2.15593,7750000.0
2008-04-15 19:50:00,2.15777,2.15886,2.1515,2.15547,10380000.0
2008-04-15 19:51:00,2.1554,2.15795,2.15234,2.15795,6750000.0
2008-04-15 19:52:00,2.15376,2.15812,2.15376,2.15787,6630000.0
2008-04-15 19:53:00,2.15715,2.15833,2.15353,2.15516,8500000.0
2008-04-15 19:54:00,2.153,2.15888,2.153,2.15507,6630000.0
2008-04-15 19:55:00,2.15659,2.15988,2.15639,2.15988,10250000.0
2008-04-15 19:56:00,2.15964,2.15967,2.15359,2.15647,10000000.0
2008-04-15 19:57:00,2.15822,2.1585,2.14989,2.15249,16250000.0
2008-04-15 19:58:00,2.15381,2.15813,2.15376,2.15646,10000000.0
2008-04-15 19:59:00,2.15345,2.15624,2.15345,2.15593,7750000.0
2008-04-15 20:00:00,2.15543,2.15821,2.15543,2.15763,8750000.0
2008-04-15 20:01:00,2.15678,2.15843,2.15549,2.15549,7500000.0
2008-04-15 20:02:00,2.15626,2.15849,2.15489,2.15849,12750000.0
2008-04-15 20:03:00,2.15516,2.15812,2.1548,2.15761,7880000.0
2008-04-15 20:04:00,2.15642,2.15779,2.15489,2.15489,5750000.0
2008-04-15 20:05:00,2.15801,2.15881,2.15381,2.15701,11750000.0
2008-04-15 20:06:00,2.15453,2.15707,2.15192,2.15633,8000000.0
2008-04-15 20:07:00,2.15754,2.1576,2.15403,2.15623,9630000.0
2008-04-15 20:08:00,2.15722,2.15886,2.15551,2.15886,7750000.0
2008-04-15 20:09:00,2.15616,2.15756,2.15288,2.15756,12500000.0
2008-04-15 20:10:00,2.15541,2.15822,2.15401,2.157,7250000.0
2008-04-15 20:11:00,2.15668,2.15764,2.15412,2.15479,11750000.0
2008-04-15 20:12:00,2.15894,2.15894,2.15411,2.15411,7750000.0
2008-04-15 20:13:00,2.15632,2.15739,2.15069,2.15739,6250000.0
2008-04-15 20:14:00,2.15492,2.15753,2.15358,2.15722,10000000.0
2008-04-15 20:15:00,2.15508,2.15722,2.15346,2.15469,9500000.0
2008-04-15 20:16:00,2.15438,2.15805,2.15413,2.15805,8130000.0
2008-04-15 20:17:00,2.15489,2.15757,2.15356,2.15356,8250000.0
2008-04-15 20:18:00,2.15742,2.15742,2.1526,2.15698,8500000.0
2008-04-15 20:19:00,2.15537,2.15725,2.14936,2.15725,7000000.0
2008-04-15 20:20:00,2.15483,2.15725,2.15259,2.15542,10000000.0
2008-04-15 20:21:00,2.15733,2.15733,2.1538,2.15624,9500000.0
2008-04-15 20:22:00,2.1556,2.1567,2.15509,2.15597,8380000.0
2008-04-15 20:23:00,2.15646,2.15667,2.15241,2.15294,7250000.0
2008-04-15 20:24:00,2.15622,2.15863,2.15472,2.15575,12880000.0
2008-04-15 20:25:00,2.15698,2.1572,2.15384,2.15384,9750000.0
2008-04-15 20:26:00,2.15463,2.15751,2.15087,2.15401,10630000.0
2008-04-15 20:27:00,2.15626,2.1564,2.15232,2.15414,6250000.0
2008-04-15 20:28:00,2.15689,2.15689,2.15137,2.15545,5250000.0
2008-04-15 20:29:00,2.1572,2.1572,2.15349,2.15687,10380000.0
2008-04-15 20:30:00,2.15603,2.15623,2.15207,2.15413,12250000.0
2008-04-15 20:31:00,2.1566,2.15683,2.15328,2.15328,7380000.0
2008-04-15 20:32:00,2.15553,2.15658,2.15391,2.15425,12750000.0
2008-04-15 20:33:00,2.15629,2.15705,2.15135,2.15243,10500000.0
2008-04-15 20:34:00,2.15437,2.1564,2.15385,2.15534,8880000.0
2008-04-15 20:35:00,2.1552,2.15651,2.15282,2.15651,8250000.0
2008-04-15 20:36:00,2.15582,2.15634,2.15325,2.15634,8500000.0
2008-04-15 20:37:00,2.15592,2.15665,2.15232,2.15564,9250000.0
2008-04-15 20:38:00,2.15692,2.15692,2.15197,2.15678,15500000.0
2008-04-15 20:39:00,2.15499,2.156,2.15129,2.15129,5880000.0
2008-04-15 20:40:00,2.15482,2.15663,2.15022,2.15663,12750000.0
2008-04-15 20:41:00,2.15758,2.15758,2.15425,2.15552,8380000.0
2008-04-15 20:42:00,2.15603,2.15667,2.15337,2.15337,8500000.0
2008-04-15 20:43:00,2.15585,2.15622,2.14962,2.15622,7250000.0
2008-04-15 20:44:00,2.15352,2.15554,2.14984,2.15554,14250000.0
2008-04-15 20:45:00,2.15473,2.15607,2.1537,2.15507,8250000.0
2008-04-15 20:46:00,2.15301,2.15686,2.15301,2.15366,5750000.0
2008-04-15 20:47:00,2.154,2.15553,2.15032,2.15284,10000000.0
2008-04-15 20:48:00,2.15365,2.15698,2.15303,2.15698,5750000.0
2008-04-15 20:49:00,2.15528,2.15695,2.15124,2.15344,13500000.0
2008-04-15 20:50:00,2.15259,2.15604,2.15172,2.15413,12250000.0
2008-04-15 20:51:00,2.1499,2.15457,2.1499,2.15288,7630000.0
2008-04-15 20:52:00,2.15398,2.15622,2.14855,2.15328,6380000.0
2008-04-15 20:53:00,2.15604,2.15652,2.15058,2.15277,7760000.0
2008-04-15 20:54:00,2.15249,2.15603,2.15249,2.15574,7250000.0
2008-04-15 20:55:00,2.15429,2.15577,2.14895,2.15519,10130000.0
2008-04-15 20:56:00,2.15324,2.15643,2.15034,2.15034,8000000.0
2008-04-15 20:57:00,2.15589,2.15589,2.14958,2.15369,12000000.0
2008-04-15 20:58:00,2.15341,2.15617,2.15033,2.15173,6250000.0
2008-04-15 20:59:00,2.15433,2.15628,2.15072,2.15303,9880000.0
2008-04-15 21:00:00,2.15277,2.15586,2.15224,2.15362,8380000.0
2008-04-15 21:01:00,2.15577,2.15577,2.1499,2.15502,8880000.0
2008-04-15 21:02:00,2.15515,2.15701,2.15351,2.15351,16750000.0
2008-04-15 21:03:00,2.154,2.15638,2.15275,2.15275,9750000.0
2008-04-15 21:04:00,2.14942,2.15552,2.14942,2.15542,8500000.0
2008-04-15 21:05:00,2.15646,2.15694,2.15401,2.15694,7630000.0
2008-04-15 21:06:00,2.15726,2.1584,2.15194,2.15514,7250000.0
2008-04-15 21:07:00,2.15691,2.15715,2.15408,2.15433,9750000.0
2008-04-15 21:08:00,2.15508,2.15733,2.15299,2.1538,12880000.0
2008-04-15 21:09:00,2.15739,2.15739,2.15178,2.15618,8250000.0
2008-04-15 21:10:00,2.15771,2.15771,2.15115,2.15115,7500000.0
2008-04-15 21:11:00,2.15548,2.15721,2.15266,2.15721,5250000.0
2008-04-15 21:12:00,2.15716,2.15716,2.15133,2.15133,9750000.0
2008-04-15 21:13:00,2.15535,2.1572,2.15135,2.1572,10500000.0
2008-04-15 21:14:00,2.15674,2.15721,2.15149,2.15149,5500000.0
2008-04-15 21:15:00,2.15634,2.1567,2.1517,2.15519,9500000.0
2008-04-15 21:16:00,2.15249,2.15749,2.15202,2.15202,9500000.0
2008-04-15 21:17:00,2.15346,2.1573,2.15218,2.1573,13380000.0
2008-04-15 21:18:00,2.15566,2.1575,2.15369,2.1575,7500000.0
2008-04-15 21:19:00,2.15604,2.157,2.15548,2.15693,5630000.0
2008-04-15 21:20:00,2.15802,2.15802,2.1516,2.15779,11750000.0
2008-04-15 21:21:00,2.15737,2.15855,2.15412,2.15412,8750000.0
2008-04-15 21:22:00,2.15222,2.15836,2.15222,2.15621,12000000.0
2008-04-15 21:23:00,2.15582,2.15732,2.15576,2.15732,5250000.0
2008-04-15 21:24:00,2.15764,2.15805,2.15326,2.15326,7130000.0
2008-04-15 21:25:00,2.15843,2.15843,2.15295,2.15635,8500000.0
2008-04-15 21:26:00,2.15611,2.15774,2.15199,2.15623,6760000.0
2008-04-15 21:27:00,2.15318,2.1566,2.15212,2.15212,5750000.0
2008-04-15 21:28:00,2.15319,2.15632,2.15188,2.15462,8630000.0
2008-04-15 21:29:00,2.15661,2.15732,2.15197,2.15565,7880000.0
2008-04-15 21:30:00,2.15526,2.15797,2.15282,2.15762,9750000.0
2008-04-15 21:31:00,2.15469,2.15832,2.15315,2.15467,10500000.0
2008-04-15 21:32:00,2.15461,2.15851,2.15427,2.15688,5250000.0
2008-04-15 21:33:00,2.15785,2.15838,2.15533,2.15707,6500000.0
2008-04-15 21:34:00,2.1576,2.15796,2.15394,2.15623,9750000.0
2008-04-15 21:35:00,2.14973,2.15789,2.14973,2.15789,10000000.0
2008-04-15 21:36:00,2.15856,2.15856,2.15606,2.15756,8750000.0
2008-04-15 21:37:00,2.15672,2.15966,2.1554,2.15954,7250000.0
2008-04-15 21:38:00,2.15479,2.15847,2.15422,2.15621,9750000.0
2008-04-15 21:39:00,2.15701,2.15837,2.15308,2.15837,8500000.0
2008-04-15 21:40:00,2.15821,2.15821,2.15474,2.15814,5250000.0
2008-04-15 21:41:00,2.15564,2.15761,2.15333,2.15333,9250000.0
2008-04-15 21:42:00,2.15866,2.15866,2.15506,2.15506,6500000.0
2008-04-15 21:43:00,2.15664,2.15752,2.15363,2.15479,7500000.0
2008-04-15 21:44:00,2.15813,2.15813,2.15512,2.15512,8130000.0
2008-04-15 21:45:00,2.15809,2.15854,2.15471,2.15679,10500000.0
2008-04-15 21:46:00,2.15748,2.15794,2.15342,2.15794,11000000.0
2008-04-15 21:47:00,2.15575,2.15575,2.15318,2.15491,7500000.0
2008-04-15 21:48:00,2.15539,2.15807,2.15084,2.15807,13010000.0
2008-04-15 21:49:00,2.15658,2.15658,2.15405,2.15405,8000000.0
2008-04-15 21:50:00,2.15426,2.15696,2.15245,2.15696,5250000.0
2008-04-15 21:51:00,2.15417,2.15782,2.15409,2.15782,5750000.0
2008-04-15 21:52:00,2.15474,2.15741,2.15282,2.15589,6000000.0
2008-04-15 21:53:00,2.15538,2.15705,2.15104,2.15104,6750000.0
2008-04-15 21:54:00,2.15458,2.15652,2.15402,2.15624,7130000.0
2008-04-15 21:55:00,2.15232,2.15696,2.15232,2.15322,9880000.0
2008-04-15 21:56:00,2.15463,2.15701,2.15242,2.15344,5250000.0
2008-04-15 21:57:00,2.1544,2.15728,2.15209,2.15209,8000000.0
2008-04-15 21:58:00,2.15538,2.15581,2.15233,2.15285,8130000.0
2008-04-15 21:59:00,2.15229,2.15512,2.15092,2.15092,9380000.0
2008-04-15 22:00:00,2.15615,2.15615,2.15338,2.15529,6000000.0
2008-04-15 22:01:00,2.15254,2.1551,2.15158,2.1551,5500000.0
2008-04-15 22:02:00,2.15535,2.15535,2.14902,2.15534,5500000.0
2008-04-15 22:03:00,2.15389,2.15674,2.15211,2.15544,11500000.0
2008-04-15 22:04:00,2.15159,2.15522,2.15159,2.15227,6250000.0
2008-04-15 22:05:00,2.15355,2.15392,2.15009,2.15009,7500000.0
2008-04-15 22:06:00,2.15307,2.15556,2.1502,2.15556,10630000.0
2008-04-15 22:07:00,2.15091,2.15478,2.15091,2.15478,6500000.0
2008-04-15 22:08:00,2.1525,2.15459,2.15219,2.15261,11000000.0
2008-04-15 22:09:00,2.15453,2.15453,2.15006,2.15309,11130000.0
2008-04-15 22:10:00,2.15135,2.15569,2.15005,2.15569,8880000.0
2008-04-15 22:11:00,2.15151,2.15463,2.15051,2.15371,12500000.0
2008-04-15 22:12:00,2.15284,2.15533,2.15178,2.15426,5630000.0
2008-04-15 22:13:00,2.15278,2.15576,2.14747,2.15477,6250000.0
2008-04-15 22:14:00,2.15217,2.15387,2.15083,2.15083,6000000.0
2008-04-15 22:15:00,2.15202,2.15495,2.14806,2.15495,8500000.0
2008-04-15 22:16:00,2.15507,2.15529,2.15127,2.15528,8880000.0
2008-04-15 22:17:00,2.15341,2.15594,2.14935,2.15245,11750000.0
2008-04-15 22:18:00,2.1526,2.15566,2.15245,2.15245,7500000.0
2008-04-15 22:19:00,2.15181,2.15589,2.15181,2.1539,6000000.0
2008-04-15 22:20:00,2.15564,2.15623,2.15301,2.15301,13000000.0
2008-04-15 22:21:00,2.1564,2.15769,2.15374,2.15769,5500000.0
2008-04-15 22:22:00,2.15476,2.15606,2.153,2.15593,7000000.0
2008-04-15 22:23:00,2.15339,2.15675,2.15037,2.15311,7250000.0
2008-04-15 22:24:00,2.15418,2.1566,2.15234,2.1566,6000000.0
2008-04-15 22:25:00,2.15561,2.15671,2.15289,2.15623,6750000.0
2008-04-15 22:26:00,2.15529,2.15625,2.15273,2.15616,11380000.0
2008-04-15 22:27:00,2.15426,2.15708,2.15105,2.15105,6880000.0
2008-04-15 22:28:00,2.15481,2.15637,2.15409,2.15547,8130000.0
2008-04-15 22:29:00,2.15423,2.1575,2.15291,2.15444,8750000.0
2008-04-15 22:30:00,2.15433,2.15699,2.15334,2.15699,7000000.0
2008-04-15 22:31:00,2.15749,2.15749,2.15141,2.15485,9000000.0
2008-04-15 22:32:00,2.15443,2.15706,2.15326,2.15326,7250000.0
2008-04-15 22:33:00,2.15654,2.15654,2.1524,2.1524,8250000.0
2008-04-15 22:34:00,2.15658,2.15685,2.15233,2.15426,8500000.0
2008-04-15 22:35:00,2.15761,2.15761,2.15347,2.15731,6130000.0
2008-04-15 22:36:00,2.15671,2.15778,2.1531,2.15778,5500000.0
2008-04-15 22:37:00,2.15493,2.1582,2.15217,2.15356,9750000.0
2008-04-15 22:38:00,2.15643,2.15705,2.15267,2.15267,6250000.0
2008-04-15 22:39:00,2.1524,2.15655,2.1524,2.15308,6500000.0
2008-04-15 22:40:00,2.15505,2.15599,2.15281,2.15554,5250000.0
2008-04-15 22:41:00,2.15439,2.15514,2.15347,2.15494,5750000.0
2008-04-15 22:42:00,2.15352,2.15581,2.15001,2.15001,5250000.0
2008-04-15 22:43:00,2.1485,2.1552,2.1485,2.15261,12250000.0
2008-04-15 22:44:00,2.15534,2.15587,2.15157,2.15587,6250000.0
2008-04-15 22:45:00,2.15554,2.15554,2.15055,2.15286,9250000.0
2008-04-15 22:46:00,2.15518,2.15609,2.14975,2.15609,10250000.0
2008-04-15 22:47:00,2.15713,2.15713,2.15053,2.15319,7000000.0
2008-04-15 22:49:00,2.15587,2.15587,2.15218,2.15218,6500000.0
2008-04-15 22:50:00,2.15371,2.15649,2.1526,2.15611,8000000.0
2008-04-15 22:51:00,2.15372,2.15706,2.15151,2.15472,8500000.0
2008-04-15 22:52:00,2.15162,2.15473,2.15119,2.15442,5500000.0
2008-04-15 22:53:00,2.14996,2.15366,2.14888,2.15096,9250000.0
2008-04-15 22:54:00,2.15116,2.15267,2.15006,2.15036,7630000.0
2008-04-15 22:55:00,2.15145,2.15249,2.14794,2.15142,6250000.0
2008-04-15 22:56:00,2.15239,2.15361,2.14779,2.15361,6380000.0
2008-04-15 22:57:00,2.14982,2.15326,2.14894,2.15201,5250000.0
2008-04-15 22:58:00,2.15218,2.1523,2.14574,2.14799,6250000.0
2008-04-15 22:59:00,2.15029,2.15173,2.1485,2.1497,8000000.0
2008-04-15 23:00:00,2.1499,2.15175,2.14615,2.15146,9000000.0
2008-04-15 23:01:00,2.15204,2.15283,2.14784,2.15199,9630000.0
2008-04-15 23:02:00,2.15173,2.15256,2.14773,2.15256,5750000.0
2008-04-15 23:03:00,2.15217,2.15297,2.14794,2.15249,10000000.0
2008-04-15 23:04:00,2.15193,2.15267,2.14759,2.15267,6250000.0
2008-04-15 23:05:00,2.15022,2.15272,2.14813,2.14813,7000000.0
2008-04-15 23:06:00,2.14674,2.15141,2.14674,2.14968,8500000.0
2008-04-15 23:07:00,2.14821,2.15342,2.14821,2.15071,9250000.0
2008-04-15 23:08:00,2.14963,2.15319,2.14876,2.15296,8000000.0
2008-04-15 23:09:00,2.15127,2.15189,2.14879,2.1494,8500000.0
2008-04-15 23:10:00,2.14977,2.15122,2.14781,2.14868,10000000.0
2008-04-15 23:11:00,2.15018,2.1513,2.1468,2.1513,8880000.0
2008-04-15 23:12:00,2.15114,2.15114,2.1446,2.14937,7750000.0
2008-04-15 23:13:00,2.15084,2.15154,2.14756,2.15154,6250000.0
2008-04-15 23:14:00,2.1497,2.15241,2.1473,2.15054,6750000.0
2008-04-15 23:15:00,2.14634,2.15135,2.14634,2.15096,6750000.0
2008-04-15 23:16:00,2.15094,2.15172,2.147,2.15041,6250000.0
2008-04-15 23:17:00,2.14978,2.15147,2.14767,2.1507,6750000.0
2008-04-15 23:18:00,2.15153,2.15262,2.14924,2.14924,9500000.0
2008-04-15 23:19:00,2.14802,2.15265,2.14802,2.15036,7000000.0
2008-04-15 23:20:00,2.15015,2.15214,2.14833,2.15014,10750000.0
2008-04-15 23:21:00,2.14845,2.15209,2.14845,2.15008,7750000.0
2008-04-15 23:22:00,2.15069,2.15138,2.14652,2.149,7750000.0
2008-04-15 23:23:00,2.15075,2.15178,2.14753,2.14932,6630000.0
2008-04-15 23:24:00,2.14998,2.15158,2.14567,2.15158,5500000.0
2008-04-15 23:25:00,2.1514,2.15168,2.14758,2.14758,6380000.0
2008-04-15 23:26:00,2.14863,2.15042,2.1452,2.1452,9250000.0
2008-04-15 23:27:00,2.15014,2.15056,2.1493,2.1493,5500000.0
2008-04-15 23:28:00,2.15143,2.15198,2.14834,2.15051,8630000.0
2008-04-15 23:29:00,2.14969,2.15136,2.14892,2.15136,6750000.0
2008-04-15 23:30:00,2.14994,2.15355,2.14994,2.15274,8000000.0
2008-04-15 23:31:00,2.14944,2.15219,2.14846,2.14846,9750000.0
2008-04-15 23:33:00,2.15131,2.15275,2.14757,2.15275,7500000.0
2008-04-15 23:34:00,2.15135,2.15214,2.14754,2.15198,8500000.0
2008-04-15 23:35:00,2.15248,2.15248,2.14805,2.14916,12250000.0
2008-04-15 23:36:00,2.14922,2.1506,2.14606,2.1506,11130000.0
2008-04-15 23:37:00,2.14927,2.15087,2.14715,2.14986,8500000.0
2008-04-15 23:39:00,2.14745,2.15132,2.14745,2.15062,8750000.0
2008-04-15 23:40:00,2.15045,2.15138,2.15028,2.15092,5500000.0
2008-04-15 23:41:00,2.14944,2.14952,2.14767,2.14837,8750000.0
2008-04-15 23:42:00,2.14988,2.15117,2.14647,2.15092,9000000.0
2008-04-15 23:43:00,2.14907,2.15111,2.14849,2.15109,8500000.0
2008-04-15 23:44:00,2.15057,2.15057,2.14437,2.14437,7500000.0
2008-04-15 23:45:00,2.15074,2.15074,2.14556,2.14556,12000000.0
2008-04-15 23:46:00,2.14713,2.15095,2.14713,2.15047,7500000.0
2008-04-15 23:47:00,2.15021,2.15021,2.14591,2.15008,11250000.0
2008-04-15 23:48:00,2.14867,2.15119,2.14761,2.15119,5500000.0
2008-04-15 23:49:00,2.14887,2.151,2.14563,2.14792,9750000.0
2008-04-15 23:50:00,2.15202,2.15202,2.14707,2.15201,9250000.0
2008-04-15 23:51:00,2.1495,2.15037,2.14596,2.14895,7500000.0
2008-04-15 23:52:00,2.15117,2.15117,2.1477,2.1477,8250000.0
2008-04-15 23:53:00,2.14966,2.15113,2.14564,2.14917,9750000.0
2008-04-15 23:55:00,2.15168,2.15263,2.15166,2.15166,6250000.0
2008-04-15 23:56:00,2.15222,2.15252,2.14847,2.14847,5750000.0
2008-04-15 23:58:00,2.15267,2.15669,2.15267,2.15669,11130000.0
2008-04-15 23:59:00,2.14991,2.15075,2.14862,2.15023,9510000.0
2008-04-16 00:00:00,2.14809,2.15112,2.14809,2.15069,8500000.0
2008-04-16 00:01:00,2.15032,2.15104,2.14584,2.14584,9250000.0
2008-04-16 00:02:00,2.15025,2.15189,2.14913,2.15013,11250000.0
2008-04-16 00:03:00,2.14684,2.15237,2.1464,2.15116,8500000.0
2008-04-16 00:04:00,2.15062,2.15246,2.1492,2.14949,11000000.0
2008-04-16 00:05:00,2.15249,2.15249,2.14501,2.15232,17630000.0
2008-04-16 00:06:00,2.15204,2.15306,2.14741,2.15251,11380000.0
2008-04-16 00:07:00,2.1484,2.15234,2.14605,2.15234,9750000.0
2008-04-16 00:08:00,2.15063,2.15333,2.14927,2.15242,9750000.0
2008-04-16 00:09:00,2.14642,2.15259,2.14642,2.14743,8250000.0
2008-04-16 00:10:00,2.14845,2.15184,2.14751,2.15013,8500000.0
2008-04-16 00:11:00,2.15116,2.15181,2.14944,2.15068,5500000.0
2008-04-16 00:12:00,2.15285,2.15285,2.14999,2.15022,10000000.0
2008-04-16 00:13:00,2.15284,2.15284,2.14884,2.1522,6630000.0
2008-04-16 00:14:00,2.15255,2.15255,2.14679,2.15195,8750000.0
2008-04-16 00:15:00,2.15163,2.15223,2.14923,2.15169,7500000.0
2008-04-16 00:16:00,2.1485,2.15156,2.1485,2.14934,6500000.0
2008-04-16 00:17:00,2.1514,2.1515,2.14741,2.14997,6250000.0
2008-04-16 00:18:00,2.15054,2.15249,2.14896,2.15249,7000000.0
2008-04-16 00:19:00,2.15149,2.15211,2.15006,2.15006,7010000.0
2008-04-16 00:20:00,2.15131,2.15247,2.14917,2.15247,6630000.0
2008-04-16 00:21:00,2.15232,2.15341,2.14759,2.15173,6000000.0
2008-04-16 00:22:00,2.15405,2.15438,2.15209,2.15269,5750000.0
2008-04-16 00:23:00,2.15521,2.15521,2.1513,2.15168,11130000.0
2008-04-16 00:24:00,2.15533,2.15533,2.15132,2.15515,7000000.0
2008-04-16 00:25:00,2.15225,2.1542,2.15123,2.15123,7250000.0
2008-04-16 00:26:00,2.15125,2.15419,2.15125,2.1539,6500000.0
2008-04-16 00:27:00,2.15009,2.15267,2.14871,2.15158,8380000.0
2008-04-16 00:28:00,2.15166,2.15297,2.15016,2.15297,6750000.0
2008-04-16 00:29:00,2.15262,2.15338,2.14653,2.15323,16750000.0
2008-04-16 00:30:00,2.15189,2.15229,2.14685,2.15221,9500000.0
2008-04-16 00:31:00,2.14905,2.1534,2.14743,2.15332,7130000.0
2008-04-16 00:32:00,2.15367,2.15367,2.14771,2.15249,10250000.0
2008-04-16 00:33:00,2.15066,2.1524,2.14745,2.1507,5750000.0
2008-04-16 00:34:00,2.14987,2.15258,2.14591,2.15142,9250000.0
2008-04-16 00:35:00,2.15035,2.15258,2.14741,2.15092,11000000.0
2008-04-16 00:36:00,2.15037,2.1516,2.14703,2.15058,10000000.0
2008-04-16 00:37:00,2.15264,2.15294,2.15011,2.15273,8750000.0
2008-04-16 00:38:00,2.1505,2.152,2.14838,2.14953,7750000.0
2008-04-16 00:39:00,2.15107,2.15107,2.14738,2.14738,10000000.0
2008-04-16 00:40:00,2.15098,2.15227,2.14757,2.15195,5250000.0
2008-04-16 00:41:00,2.1501,2.15134,2.14756,2.15134,5750000.0
2008-04-16 00:42:00,2.15188,2.15193,2.14856,2.14933,7500000.0
2008-04-16 00:43:00,2.14764,2.15225,2.14764,2.15155,10500000.0
2008-04-16 00:44:00,2.14674,2.15437,2.14674,2.15237,5500000.0
2008-04-16 00:45:00,2.15124,2.15229,2.14828,2.15169,10760000.0
2008-04-16 00:46:00,2.15126,2.15126,2.14716,2.14716,10000000.0
2008-04-16 00:47:00,2.15068,2.15142,2.14693,2.15137,5250000.0
2008-04-16 00:48:00,2.14816,2.15126,2.14812,2.15126,5880000.0
2008-04-16 00:49:00,2.15091,2.15256,2.15091,2.15243,5500000.0
2008-04-16 00:50:00,2.14977,2.15296,2.14675,2.15296,5750000.0
2008-04-16 00:51:00,2.14723,2.15262,2.14723,2.15262,9500000.0
2008-04-16 00:52:00,2.15112,2.15221,2.14822,2.15221,5500000.0
2008-04-16 00:53:00,2.15326,2.15326,2.1478,2.14931,18250000.0
2008-04-16 00:54:00,2.15099,2.15166,2.14792,2.15005,6000000.0
2008-04-16 00:55:00,2.1505,2.15229,2.14802,2.14858,7250000.0
2008-04-16 00:56:00,2.15211,2.15211,2.14877,2.14917,8000000.0
2008-04-16 00:57:00,2.15043,2.15226,2.15043,2.15226,9000000.0
2008-04-16 00:58:00,2.15204,2.15204,2.14908,2.15004,9250000.0
2008-04-16 00:59:00,2.15219,2.1526,2.15123,2.1526,14250000.0
2008-04-16 01:00:00,2.1518,2.1518,2.14543,2.14758,6630000.0
2008-04-16 01:01:00,2.15234,2.15319,2.15061,2.15271,8880000.0
2008-04-16 01:02:00,2.14931,2.15292,2.1493,2.15156,9500000.0
2008-04-16 01:03:00,2.15221,2.15221,2.14554,2.15188,11500000.0
2008-04-16 01:04:00,2.1508,2.15268,2.14495,2.15216,14130000.0
2008-04-16 01:05:00,2.15186,2.15244,2.14633,2.14956,10750000.0
2008-04-16 01:06:00,2.15203,2.15206,2.14963,2.14963,6880000.0
2008-04-16 01:07:00,2.1494,2.15064,2.14481,2.14481,6630000.0
2008-04-16 01:08:00,2.15162,2.15162,2.14828,2.14979,8000000.0
2008-04-16 01:09:00,2.14839,2.15063,2.14741,2.14935,6500000.0
2008-04-16 01:10:00,2.15054,2.15155,2.15038,2.15155,8500000.0
2008-04-16 01:11:00,2.14929,2.15105,2.14687,2.14858,6630000.0
2008-04-16 01:12:00,2.15143,2.15208,2.15032,2.15208,6760000.0
2008-04-16 01:13:00,2.14998,2.15194,2.14772,2.14925,9250000.0
2008-04-16 01:14:00,2.15051,2.1516,2.14687,2.1516,11000000.0
2008-04-16 01:15:00,2.15004,2.15211,2.14724,2.15196,5250000.0
2008-04-16 01:16:00,2.15243,2.15247,2.14729,2.15119,13750000.0
2008-04-16 01:17:00,2.15293,2.15293,2.1475,2.15105,6630000.0
2008-04-16 01:18:00,2.14665,2.15258,2.14665,2.15258,7500000.0
2008-04-16 01:19:00,2.15217,2.15284,2.14951,2.15251,13000000.0
2008-04-16 01:20:00,2.15267,2.15364,2.15002,2.15275,13130000.0
2008-04-16 01:21:00,2.15347,2.15394,2.14953,2.14953,10510000.0
2008-04-16 01:22:00,2.14779,2.15262,2.14707,2.14707,11750000.0
2008-04-16 01:23:00,2.15252,2.15329,2.14912,2.15329,10250000.0
2008-04-16 01:24:00,2.14988,2.15306,2.1479,2.1479,5250000.0
2008-04-16 01:25:00,2.15242,2.15242,2.14708,2.14726,10500000.0
2008-04-16 01:26:00,2.15228,2.15397,2.14898,2.15397,6500000.0
2008-04-16 01:27:00,2.14969,2.15401,2.14948,2.14948,7750000.0
2008-04-16 01:28:00,2.15147,2.15374,2.15047,2.15269,6750000.0
2008-04-16 01:29:00,2.15367,2.15367,2.14872,2.14872,11630000.0
2008-04-16 01:30:00,2.14928,2.15553,2.14894,2.15367,8000000.0
2008-04-16 01:31:00,2.15143,2.15376,2.14891,2.15195,10880000.0
2008-04-16 01:32:00,2.15373,2.15406,2.15039,2.15039,5500000.0
2008-04-16 01:33:00,2.15106,2.15243,2.14806,2.14984,8000000.0
2008-04-16 01:34:00,2.15057,2.15238,2.14618,2.15047,11130000.0
2008-04-16 01:35:00,2.1495,2.15237,2.14715,2.15185,5500000.0
2008-04-16 01:36:00,2.15334,2.15418,2.15169,2.15188,12380000.0
2008-04-16 01:37:00,2.15315,2.15335,2.14722,2.15274,19130000.0
2008-04-16 01:38:00,2.15367,2.15367,2.15223,2.15231,5630000.0
2008-04-16 01:39:00,2.15389,2.15389,2.14911,2.15159,7000000.0
2008-04-16 01:40:00,2.15153,2.15284,2.15056,2.15284,7250000.0
2008-04-16 01:41:00,2.15139,2.15254,2.147,2.147,5500000.0
2008-04-16 01:42:00,2.14928,2.15247,2.14928,2.15224,7500000.0
2008-04-16 01:43:00,2.15162,2.15258,2.14922,2.15052,5630000.0
2008-04-16 01:44:00,2.15089,2.15303,2.15042,2.15042,5500000.0
2008-04-16 01:45:00,2.15112,2.15243,2.15058,2.15077,11000000.0
2008-04-16 01:46:00,2.15178,2.15376,2.14971,2.15114,13750000.0
2008-04-16 01:47:00,2.15235,2.1543,2.14957,2.15267,9250000.0
2008-04-16 01:48:00,2.15262,2.15263,2.14816,2.15033,10750000.0
2008-04-16 01:49:00,2.15041,2.15251,2.14841,2.15251,5750000.0
2008-04-16 01:50:00,2.14795,2.15191,2.14795,2.15191,6250000.0
2008-04-16 01:51:00,2.15255,2.15255,2.14985,2.15243,6250000.0
2008-04-16 01:53:00,2.15076,2.15187,2.14957,2.14957,7380000.0
2008-04-16 01:54:00,2.15085,2.15232,2.14888,2.15092,10000000.0
2008-04-16 01:55:00,2.15036,2.15264,2.14836,2.15044,12630000.0
2008-04-16 01:56:00,2.15132,2.15138,2.14824,2.15104,6130000.0
2008-04-16 01:57:00,2.14968,2.15232,2.14949,2.15028,8500000.0
2008-04-16 01:58:00,2.15201,2.15211,2.14919,2.15117,5880000.0
2008-04-16 02:00:00,2.15121,2.15294,2.14971,2.15294,5880000.0
2008-04-16 02:01:00,2.15202,2.15273,2.14875,2.14962,6880000.0
2008-04-16 02:02:00,2.1524,2.15292,2.14887,2.15242,13510000.0
2008-04-16 02:03:00,2.15258,2.15258,2.14754,2.1499,6000000.0
2008-04-16 02:04:00,2.15215,2.15251,2.14564,2.14989,15390000.0
2008-04-16 02:05:00,2.15194,2.1522,2.1486,2.15058,8750000.0
2008-04-16 02:06:00,2.15066,2.15326,2.14945,2.15001,7000000.0
2008-04-16 02:07:00,2.15251,2.15289,2.14824,2.14982,13130000.0
2008-04-16 02:08:00,2.14983,2.15276,2.14929,2.15276,7000000.0
2008-04-16 02:09:00,2.15061,2.15222,2.14802,2.14847,12250000.0
2008-04-16 02:10:00,2.15028,2.15144,2.14922,2.14981,11500000.0
2008-04-16 02:11:00,2.15176,2.15245,2.14893,2.14893,6750000.0
2008-04-16 02:12:00,2.15281,2.15283,2.15018,2.15276,9130000.0
2008-04-16 02:13:00,2.14668,2.15259,2.1463,2.14849,8750000.0
2008-04-16 02:14:00,2.1511,2.15259,2.14542,2.15228,10380000.0
2008-04-16 02:15:00,2.15397,2.15708,2.14981,2.15334,16010000.0
2008-04-16 02:16:00,2.15158,2.15167,2.14642,2.15167,8500000.0
2008-04-16 02:17:00,2.14875,2.15221,2.14609,2.15221,7500000.0
2008-04-16 02:18:00,2.15075,2.15219,2.14767,2.15212,11750000.0
2008-04-16 02:19:00,2.1483,2.152,2.1483,2.15019,8750000.0
2008-04-16 02:20:00,2.14993,2.15174,2.14558,2.15074,6750000.0
2008-04-16 02:21:00,2.15013,2.15261,2.14942,2.15261,9750000.0
2008-04-16 02:22:00,2.1495,2.15161,2.14907,2.15133,5500000.0
2008-04-16 02:23:00,2.15117,2.15227,2.15015,2.15227,7250000.0
2008-04-16 02:24:00,2.1489,2.15239,2.14832,2.15016,8380000.0
2008-04-16 02:25:00,2.14964,2.14964,2.14498,2.14498,7130000.0
2008-04-16 02:26:00,2.15136,2.15182,2.14563,2.15182,6380000.0
2008-04-16 02:27:00,2.15175,2.15181,2.14743,2.15179,9630000.0
2008-04-16 02:28:00,2.15041,2.15178,2.15041,2.15105,5000000.0
2008-04-16 02:29:00,2.14787,2.15218,2.14787,2.15215,11630000.0
2008-04-16 02:30:00,2.15066,2.15066,2.14789,2.1495,6500000.0
2008-04-16 02:31:00,2.14856,2.15133,2.14815,2.15124,5500000.0
2008-04-16 02:32:00,2.14961,2.15086,2.14694,2.14864,6380000.0
2008-04-16 02:33:00,2.14554,2.15056,2.1446,2.1446,12000000.0
2008-04-16 02:34:00,2.15117,2.15117,2.14684,2.15087,7130000.0
2008-04-16 02:35:00,2.14972,2.15134,2.14794,2.15134,7380000.0
2008-04-16 02:36:00,2.14814,2.15201,2.14619,2.15018,11250000.0
2008-04-16 02:37:00,2.14941,2.15023,2.14546,2.15023,7130000.0
2008-04-16 02:38:00,2.15047,2.15047,2.14643,2.14847,10500000.0
2008-04-16 02:39:00,2.15068,2.15068,2.14855,2.14899,6250000.0
2008-04-16 02:40:00,2.15079,2.15079,2.14837,2.1493,9500000.0
2008-04-16 02:41:00,2.14639,2.15143,2.14493,2.15143,9750000.0
2008-04-16 02:42:00,2.14873,2.15051,2.1461,2.14992,9880000.0
2008-04-16 02:43:00,2.14953,2.15078,2.14819,2.1501,10250000.0
2008-04-16 02:44:00,2.14824,2.14992,2.14728,2.14987,9000000.0
2008-04-16 02:45:00,2.14946,2.15054,2.14429,2.15054,6250000.0
2008-04-16 02:46:00,2.14796,2.15086,2.14667,2.14689,8630000.0
2008-04-16 02:47:00,2.14903,2.15036,2.1479,2.14856,9000000.0
2008-04-16 02:48:00,2.1506,2.1506,2.14392,2.14971,12140000.0
2008-04-16 02:49:00,2.14889,2.15052,2.14859,2.15052,6380000.0
2008-04-16 02:50:00,2.15026,2.1507,2.14893,2.15026,12380000.0
2008-04-16 02:51:00,2.15028,2.15028,2.14641,2.14846,6000000.0
2008-04-16 02:52:00,2.14788,2.1504,2.14788,2.1504,10500000.0
2008-04-16 02:53:00,2.14946,2.14991,2.14801,2.14979,5130000.0
2008-04-16 02:54:00,2.14981,2.15017,2.14549,2.14884,5250000.0
2008-04-16 02:55:00,2.14892,2.15047,2.14794,2.14794,7750000.0
2008-04-16 02:56:00,2.14989,2.15153,2.14612,2.14612,9000000.0
2008-04-16 02:57:00,2.14927,2.15063,2.14665,2.14941,12250000.0
2008-04-16 02:58:00,2.15143,2.15143,2.14668,2.14873,7750000.0
2008-04-16 02:59:00,2.15069,2.15093,2.14618,2.15093,8750000.0
2008-04-16 03:00:00,2.15048,2.15074,2.14534,2.14795,6630000.0
2008-04-16 03:01:00,2.1497,2.15148,2.14759,2.15029,15630000.0
2008-04-16 03:02:00,2.15139,2.15139,2.1479,2.15057,6000000.0
2008-04-16 03:03:00,2.14831,2.15038,2.14647,2.14996,9500000.0
2008-04-16 03:04:00,2.14729,2.14988,2.14729,2.14833,11750000.0
2008-04-16 03:05:00,2.1476,2.1502,2.1476,2.1502,4750000.0
2008-04-16 03:06:00,2.14876,2.15009,2.14561,2.1465,12750000.0
2008-04-16 03:07:00,2.1471,2.14982,2.1471,2.14912,4380000.0
2008-04-16 03:08:00,2.14963,2.14963,2.14465,2.14855,14130000.0
2008-04-16 03:09:00,2.14782,2.15007,2.14763,2.14988,5750000.0
2008-04-16 03:10:00,2.14534,2.1492,2.14534,2.14887,5500000.0
2008-04-16 03:11:00,2.14711,2.14889,2.1433,2.14508,8250000.0
2008-04-16 03:12:00,2.14792,2.14961,2.14565,2.14961,5750000.0
2008-04-16 03:13:00,2.14953,2.14958,2.14488,2.14811,8250000.0
2008-04-16 03:14:00,2.14747,2.1494,2.14375,2.14909,5250000.0
2008-04-16 03:15:00,2.14909,2.14909,2.14493,2.14493,7000000.0
2008-04-16 03:16:00,2.14856,2.14856,2.14383,2.14647,9000000.0
2008-04-16 03:17:00,2.1483,2.14846,2.14317,2.14846,13500000.0
2008-04-16 03:18:00,2.14713,2.1491,2.14446,2.14568,10000000.0
2008-04-16 03:19:00,2.14779,2.14831,2.14458,2.14476,7500000.0
2008-04-16 03:20:00,2.14639,2.147,2.14544,2.14544,5250000.0
2008-04-16 03:21:00,2.14723,2.14797,2.14284,2.14659,9130000.0
2008-04-16 03:22:00,2.14868,2.14904,2.14316,2.14316,8380000.0
2008-04-16 03:23:00,2.14752,2.14993,2.14339,2.1483,8000000.0
2008-04-16 03:24:00,2.14914,2.14929,2.14452,2.14603,9000000.0
2008-04-16 03:25:00,2.1468,2.14954,2.14585,2.14782,8250000.0
2008-04-16 03:26:00,2.14639,2.14832,2.14423,2.14832,6500000.0
2008-04-16 03:27:00,2.14769,2.14931,2.14254,2.14931,12750000.0
2008-04-16 03:28:00,2.14819,2.14914,2.14668,2.14897,6250000.0
2008-04-16 03:29:00,2.14823,2.14924,2.14766,2.14913,10250000.0
2008-04-16 03:30:00,2.14803,2.1492,2.14516,2.14699,10250000.0
2008-04-16 03:31:00,2.14955,2.14955,2.14382,2.14669,8000000.0
2008-04-16 03:32:00,2.14998,2.14998,2.1452,2.14626,7750000.0
2008-04-16 03:33:00,2.14605,2.14913,2.14583,2.14622,9000000.0
2008-04-16 03:34:00,2.14764,2.14856,2.14452,2.14546,9250000.0
2008-04-16 03:35:00,2.14911,2.14958,2.14782,2.14912,6000000.0
2008-04-16 03:36:00,2.14723,2.1494,2.14468,2.1494,5500000.0
2008-04-16 03:37:00,2.14767,2.14941,2.14596,2.14596,8130000.0
2008-04-16 03:38:00,2.14842,2.14883,2.1469,2.14883,8130000.0
2008-04-16 03:39:00,2.14837,2.14908,2.14556,2.14637,9630000.0
2008-04-16 03:40:00,2.14744,2.14943,2.14565,2.14588,10750000.0
2008-04-16 03:41:00,2.14809,2.14827,2.14632,2.14632,8500000.0
2008-04-16 03:42:00,2.14626,2.14852,2.14565,2.14851,8250000.0
2008-04-16 03:43:00,2.14729,2.14817,2.14645,2.14688,10630000.0
2008-04-16 03:44:00,2.14838,2.14838,2.14549,2.14759,5750000.0
2008-04-16 03:45:00,2.14742,2.149,2.14604,2.1477,7510000.0
2008-04-16 03:46:00,2.1489,2.14984,2.14792,2.14792,9000000.0
2008-04-16 03:47:00,2.14844,2.14912,2.14714,2.14912,5250000.0
2008-04-16 03:48:00,2.14625,2.14851,2.14352,2.14477,7250000.0
2008-04-16 03:49:00,2.14586,2.14869,2.14586,2.14708,7500000.0
2008-04-16 03:50:00,2.14493,2.1488,2.14493,2.14641,7750000.0
2008-04-16 03:52:00,2.14855,2.14952,2.14494,2.1462,7750000.0
2008-04-16 03:53:00,2.14986,2.14986,2.14466,2.14875,8750000.0
2008-04-16 03:54:00,2.14868,2.15071,2.1444,2.15016,6760000.0
2008-04-16 03:55:00,2.14979,2.15014,2.14476,2.15014,10380000.0
2008-04-16 03:56:00,2.14814,2.1495,2.14621,2.1495,9250000.0
2008-04-16 03:57:00,2.14672,2.14958,2.14613,2.14958,7500000.0
2008-04-16 03:58:00,2.14823,2.15013,2.1459,2.15013,8500000.0
2008-04-16 03:59:00,2.15029,2.15045,2.1468,2.14714,7130000.0
2008-04-16 04:00:00,2.15091,2.15091,2.14476,2.14996,5500000.0
2008-04-16 04:01:00,2.14983,2.15092,2.146,2.15092,6250000.0
2008-04-16 04:02:00,2.14858,2.15002,2.14534,2.14981,10500000.0
2008-04-16 04:03:00,2.14802,2.14953,2.14643,2.14818,7000000.0
2008-04-16 04:04:00,2.14911,2.14939,2.14475,2.14904,7750000.0
2008-04-16 04:05:00,2.14745,2.14996,2.147,2.14989,9380000.0
2008-04-16 04:06:00,2.14896,2.15082,2.14846,2.14936,7000000.0
2008-04-16 04:07:00,2.14715,2.14995,2.14715,2.14759,6500000.0
2008-04-16 04:08:00,2.15035,2.15161,2.14693,2.15161,9750000.0
2008-04-16 04:09:00,2.14873,2.15145,2.14873,2.15145,6750000.0
2008-04-16 04:10:00,2.14895,2.15036,2.14599,2.14599,12880000.0
2008-04-16 04:11:00,2.15188,2.15188,2.14727,2.14754,10380000.0
2008-04-16 04:12:00,2.14958,2.15089,2.1485,2.15008,6000000.0
2008-04-16 04:13:00,2.15176,2.15176,2.14697,2.14697,8010000.0
2008-04-16 04:14:00,2.14847,2.15032,2.14526,2.14757,8500000.0
2008-04-16 04:15:00,2.14993,2.14993,2.14781,2.14781,5500000.0
2008-04-16 04:16:00,2.14979,2.15084,2.14627,2.15084,7750000.0
2008-04-16 04:17:00,2.15082,2.15099,2.14839,2.14839,7500000.0
2008-04-16 04:18:00,2.15017,2.15053,2.14567,2.14622,5250000.0
2008-04-16 04:19:00,2.1486,2.15169,2.14841,2.15169,7380000.0
2008-04-16 04:20:00,2.15099,2.15122,2.14763,2.15118,9130000.0
2008-04-16 04:21:00,2.14894,2.15139,2.14774,2.15096,10250000.0
2008-04-16 04:22:00,2.15175,2.15175,2.14937,2.15053,8500000.0
2008-04-16 04:23:00,2.14942,2.15054,2.14551,2.14948,9750000.0
2008-04-16 04:24:00,2.14925,2.15019,2.14612,2.14899,6250000.0
2008-04-16 04:25:00,2.14667,2.15083,2.14588,2.14872,6250000.0
2008-04-16 04:26:00,2.15028,2.15159,2.14792,2.14792,8130000.0
2008-04-16 04:28:00,2.15022,2.15046,2.14636,2.14844,11250000.0
2008-04-16 04:29:00,2.15009,2.15106,2.14315,2.15019,9750000.0
2008-04-16 04:30:00,2.14787,2.15001,2.14268,2.15001,10250000.0
2008-04-16 04:31:00,2.1502,2.1504,2.14634,2.14634,7500000.0
2008-04-16 04:32:00,2.14937,2.15064,2.14656,2.15026,10880000.0
2008-04-16 04:33:00,2.14939,2.1502,2.14434,2.1502,7750000.0
2008-04-16 04:34:00,2.14855,2.15113,2.14771,2.1501,7000000.0
2008-04-16 04:35:00,2.15027,2.15044,2.14509,2.14509,8500000.0
2008-04-16 04:36:00,2.14894,2.15051,2.14492,2.14708,8750000.0
2008-04-16 04:37:00,2.15027,2.15034,2.14743,2.14942,7000000.0
2008-04-16 04:38:00,2.14949,2.15073,2.14622,2.15068,5250000.0
2008-04-16 04:39:00,2.15074,2.15074,2.14467,2.14659,9750000.0
2008-04-16 04:40:00,2.1436,2.1503,2.1436,2.14992,13500000.0
2008-04-16 04:41:00,2.15162,2.15196,2.14804,2.15152,15250000.0
2008-04-16 04:42:00,2.15075,2.15075,2.14598,2.14801,8260000.0
2008-04-16 04:43:00,2.14952,2.15082,2.14901,2.15082,8250000.0
2008-04-16 04:44:00,2.15016,2.15137,2.15016,2.15137,9130000.0
2008-04-16 04:45:00,2.15112,2.15148,2.14722,2.14912,6880000.0
2008-04-16 04:46:00,2.15086,2.15086,2.1469,2.14794,8750000.0
2008-04-16 04:47:00,2.14706,2.15071,2.14518,2.14518,7880000.0
2008-04-16 04:48:00,2.15053,2.1506,2.14648,2.14776,10630000.0
2008-04-16 04:50:00,2.15071,2.15157,2.14769,2.15103,7130000.0
2008-04-16 04:51:00,2.15012,2.15012,2.14633,2.14691,8130000.0
2008-04-16 04:52:00,2.15049,2.15219,2.14743,2.15126,7750000.0
2008-04-16 04:53:00,2.14888,2.15111,2.14796,2.15111,8130000.0
2008-04-16 04:54:00,2.14798,2.15127,2.14798,2.15114,9380000.0
2008-04-16 04:55:00,2.15128,2.15219,2.14862,2.14866,6250000.0
2008-04-16 04:56:00,2.14704,2.15064,2.14571,2.14823,9000000.0
2008-04-16 04:57:00,2.15097,2.15097,2.14646,2.14646,5500000.0
2008-04-16 04:58:00,2.15132,2.15132,2.14744,2.14777,8000000.0
2008-04-16 04:59:00,2.15152,2.15152,2.14952,2.15143,10000000.0
2008-04-16 05:00:00,2.15073,2.15146,2.14796,2.1493,11750000.0
2008-04-16 05:01:00,2.14893,2.14974,2.14663,2.14663,6630000.0
2008-04-16 05:02:00,2.14932,2.15082,2.14932,2.15041,6750000.0
2008-04-16 05:03:00,2.14986,2.15103,2.14935,2.15103,7000000.0
2008-04-16 05:04:00,2.14937,2.15006,2.14434,2.15004,10500000.0
2008-04-16 05:05:00,2.15105,2.15142,2.14883,2.15095,6130000.0
2008-04-16 05:06:00,2.14935,2.1521,2.14515,2.1521,12250000.0
2008-04-16 05:07:00,2.15111,2.15124,2.14815,2.14815,7130000.0
2008-04-16 05:08:00,2.15141,2.15247,2.15039,2.15247,8380000.0
2008-04-16 05:09:00,2.1515,2.1515,2.14534,2.14861,11750000.0
2008-04-16 05:10:00,2.14812,2.15318,2.14812,2.15318,5500000.0
2008-04-16 05:11:00,2.15107,2.15226,2.14967,2.15169,8880000.0
2008-04-16 05:12:00,2.15167,2.15261,2.15045,2.15208,8500000.0
2008-04-16 05:13:00,2.1521,2.1521,2.14962,2.15144,10000000.0
2008-04-16 05:14:00,2.14992,2.1528,2.14816,2.15198,8380000.0
2008-04-16 05:15:00,2.14976,2.15285,2.14976,2.15153,5250000.0
2008-04-16 05:16:00,2.15085,2.15374,2.15031,2.15347,12750000.0
2008-04-16 05:17:00,2.15102,2.15182,2.15003,2.1518,8250000.0
2008-04-16 05:18:00,2.15102,2.15194,2.14693,2.15194,8000000.0
2008-04-16 05:19:00,2.15228,2.15251,2.15037,2.15206,6500000.0
2008-04-16 05:20:00,2.15224,2.15224,2.14703,2.15176,8130000.0
2008-04-16 05:21:00,2.14868,2.15153,2.14685,2.14959,7000000.0
2008-04-16 05:22:00,2.15068,2.15096,2.14534,2.14534,8630000.0
2008-04-16 05:23:00,2.14973,2.15074,2.14653,2.15051,6250000.0
2008-04-16 05:24:00,2.1501,2.15271,2.14895,2.14964,7250000.0
2008-04-16 05:25:00,2.14916,2.15206,2.14828,2.15141,9130000.0
2008-04-16 05:26:00,2.15179,2.15179,2.14619,2.15131,8500000.0
2008-04-16 05:27:00,2.15016,2.15138,2.14931,2.14931,9750000.0
2008-04-16 05:28:00,2.14915,2.15148,2.14804,2.14999,7000000.0
2008-04-16 05:29:00,2.1499,2.15164,2.14765,2.15121,7750000.0
2008-04-16 05:30:00,2.14971,2.15087,2.14739,2.15087,5880000.0
2008-04-16 05:31:00,2.15075,2.15085,2.14946,2.15085,3750000.0
2008-04-16 05:32:00,2.14919,2.15263,2.14817,2.15222,10010000.0
2008-04-16 05:33:00,2.14857,2.15116,2.14849,2.14995,6000000.0
2008-04-16 05:34:00,2.15034,2.15056,2.14696,2.1486,6380000.0
2008-04-16 05:35:00,2.14655,2.15122,2.14655,2.14749,9250000.0
2008-04-16 05:36:00,2.15227,2.15227,2.14872,2.15037,7000000.0
2008-04-16 05:37:00,2.15146,2.15174,2.14865,2.15113,5630000.0
2008-04-16 05:38:00,2.14911,2.15114,2.14911,2.15074,10130000.0
2008-04-16 05:39:00,2.14989,2.15163,2.14494,2.15131,9000000.0
2008-04-16 05:40:00,2.15164,2.1521,2.15106,2.15133,5250000.0
2008-04-16 05:41:00,2.15136,2.1515,2.14835,2.14889,6750000.0
2008-04-16 05:42:00,2.14958,2.15191,2.14665,2.1513,6250000.0
2008-04-16 05:43:00,2.14961,2.15055,2.14746,2.15021,4880000.0
2008-04-16 05:44:00,2.1462,2.15122,2.1462,2.14973,10380000.0
2008-04-16 05:45:00,2.15144,2.1517,2.14802,2.1517,8880000.0
2008-04-16 05:46:00,2.15016,2.15107,2.14848,2.15085,8880000.0
2008-04-16 05:47:00,2.15108,2.15108,2.14629,2.14629,6880000.0
2008-04-16 05:48:00,2.14983,2.15138,2.14808,2.14952,8390000.0
2008-04-16 05:49:00,2.15154,2.15154,2.14846,2.14956,7250000.0
2008-04-16 05:50:00,2.14954,2.15093,2.14379,2.14547,10250000.0
2008-04-16 05:51:00,2.15078,2.15126,2.14877,2.14891,7000000.0
2008-04-16 05:52:00,2.14905,2.15109,2.14622,2.15024,11130000.0
2008-04-16 05:53:00,2.14927,2.15115,2.14927,2.15115,4000000.0
2008-04-16 05:54:00,2.15039,2.15175,2.14896,2.15116,10000000.0
2008-04-16 05:55:00,2.15255,2.15304,2.14803,2.14975,6630000.0
2008-04-16 05:56:00,2.15282,2.15282,2.14903,2.15219,10000000.0
2008-04-16 05:57:00,2.15141,2.15299,2.15049,2.1526,7500000.0
2008-04-16 05:58:00,2.15141,2.15207,2.14791,2.15115,6500000.0
2008-04-16 05:59:00,2.15068,2.15275,2.15068,2.15275,6250000.0
2008-04-16 06:00:00,2.14934,2.15217,2.14644,2.14644,9000000.0
2008-04-16 06:01:00,2.15298,2.15298,2.15072,2.15241,9750000.0
2008-04-16 06:02:00,2.15191,2.15257,2.14846,2.15229,7500000.0
2008-04-16 06:03:00,2.15048,2.1531,2.15048,2.1531,7250000.0
2008-04-16 06:04:00,2.15212,2.15227,2.14847,2.14865,7000000.0
2008-04-16 06:05:00,2.14975,2.15245,2.14796,2.14796,5250000.0
2008-04-16 06:06:00,2.15196,2.1521,2.14779,2.15164,12130000.0
2008-04-16 06:07:00,2.14792,2.15176,2.14792,2.15176,8750000.0
2008-04-16 06:08:00,2.15197,2.15201,2.14589,2.14979,7000000.0
2008-04-16 06:09:00,2.15179,2.15217,2.15084,2.15217,5750000.0
2008-04-16 06:10:00,2.15138,2.15138,2.14734,2.1512,6250000.0
2008-04-16 06:11:00,2.14999,2.15281,2.14692,2.14692,10130000.0
2008-04-16 06:12:00,2.15011,2.15122,2.14825,2.15062,8000000.0
2008-04-16 06:13:00,2.15117,2.15211,2.1498,2.15125,12250000.0
2008-04-16 06:14:00,2.14754,2.15167,2.14753,2.15119,8380000.0
2008-04-16 06:15:00,2.14964,2.15171,2.14954,2.15135,10500000.0
2008-04-16 06:16:00,2.14916,2.15163,2.14899,2.15154,6000000.0
2008-04-16 06:17:00,2.15121,2.15162,2.14862,2.14905,8630000.0
2008-04-16 06:18:00,2.15005,2.15053,2.14737,2.14965,7500000.0
2008-04-16 06:19:00,2.14945,2.15113,2.14775,2.15103,9000000.0
2008-04-16 06:20:00,2.14892,2.15091,2.14646,2.15084,13000000.0
2008-04-16 06:21:00,2.14952,2.14998,2.14471,2.14471,8000000.0
2008-04-16 06:22:00,2.14946,2.15198,2.14734,2.14967,14750000.0
2008-04-16 06:23:00,2.14636,2.15106,2.14636,2.15101,5880000.0
2008-04-16 06:24:00,2.15108,2.15112,2.14656,2.15112,6000000.0
2008-04-16 06:25:00,2.1518,2.1518,2.14781,2.15154,7880000.0
2008-04-16 06:26:00,2.15018,2.15129,2.1467,2.15069,8500000.0
2008-04-16 06:27:00,2.15262,2.15262,2.14823,2.14993,9000000.0
2008-04-16 06:28:00,2.15178,2.15178,2.14563,2.15076,5130000.0
2008-04-16 06:29:00,2.15048,2.15076,2.14642,2.15076,7500000.0
2008-04-16 06:30:00,2.15052,2.15142,2.14825,2.15002,6500000.0
2008-04-16 06:31:00,2.14987,2.15086,2.14668,2.14724,8880000.0
2008-04-16 06:32:00,2.14871,2.15092,2.14579,2.14834,8000000.0
2008-04-16 06:33:00,2.14866,2.15072,2.14769,2.14769,6750000.0
2008-04-16 06:34:00,2.14945,2.1505,2.14661,2.14661,8130000.0
2008-04-16 06:35:00,2.14908,2.15145,2.14733,2.15129,8510000.0
2008-04-16 06:36:00,2.15072,2.15145,2.14756,2.15145,8000000.0
2008-04-16 06:37:00,2.15037,2.15214,2.14569,2.15214,7130000.0
2008-04-16 06:38:00,2.14934,2.15163,2.1478,2.15163,10630000.0
2008-04-16 06:39:00,2.15239,2.15239,2.14949,2.15218,8500000.0
2008-04-16 06:40:00,2.1525,2.15272,2.14842,2.15272,9250000.0
2008-04-16 06:41:00,2.1501,2.15269,2.14882,2.15007,9380000.0
2008-04-16 06:42:00,2.15015,2.15209,2.1488,2.15102,6000000.0
2008-04-16 06:43:00,2.15238,2.15247,2.14924,2.15247,13380000.0
2008-04-16 06:44:00,2.14652,2.15234,2.14652,2.14983,5500000.0
2008-04-16 06:45:00,2.15181,2.15181,2.14697,2.14769,10750000.0
2008-04-16 06:46:00,2.152,2.152,2.1468,2.15133,8250000.0
2008-04-16 06:47:00,2.1508,2.15275,2.14523,2.15275,9250000.0
2008-04-16 06:48:00,2.15025,2.15115,2.14577,2.14577,14000000.0
2008-04-16 06:49:00,2.15189,2.15189,2.14689,2.15187,10250000.0
2008-04-16 06:50:00,2.14867,2.15082,2.14721,2.14721,7760000.0
2008-04-16 06:51:00,2.14815,2.15044,2.14552,2.14922,7250000.0
2008-04-16 06:52:00,2.15116,2.15184,2.15005,2.15005,8000000.0
2008-04-16 06:53:00,2.15101,2.15134,2.14717,2.14975,10630000.0
2008-04-16 06:54:00,2.14968,2.15401,2.14589,2.14782,10750000.0
2008-04-16 06:55:00,2.14939,2.14939,2.14453,2.14929,14000000.0
2008-04-16 06:56:00,2.14967,2.15066,2.14511,2.15066,6000000.0
2008-04-16 06:57:00,2.15081,2.15199,2.1487,2.15106,9750000.0
2008-04-16 06:58:00,2.15133,2.15133,2.14499,2.14969,13380000.0
2008-04-16 06:59:00,2.15142,2.15142,2.14996,2.15119,8500000.0
2008-04-16 07:00:00,2.15078,2.15125,2.14837,2.14837,5500000.0
2008-04-16 07:01:00,2.14997,2.15061,2.14829,2.15061,5500000.0
2008-04-16 07:02:00,2.148,2.15276,2.148,2.15102,8630000.0
2008-04-16 07:03:00,2.15044,2.15044,2.14603,2.14743,6500000.0
2008-04-16 07:04:00,2.15137,2.15162,2.14767,2.15109,11500000.0
2008-04-16 07:05:00,2.14563,2.1533,2.14563,2.14889,11640000.0
2008-04-16 07:06:00,2.15044,2.15115,2.14744,2.14997,5500000.0
2008-04-16 07:07:00,2.14871,2.1522,2.14871,2.15125,8250000.0
2008-04-16 07:08:00,2.15115,2.15115,2.14867,2.14867,6000000.0
2008-04-16 07:09:00,2.14972,2.15163,2.14861,2.15111,9130000.0
2008-04-16 07:10:00,2.1493,2.15142,2.14611,2.1476,7880000.0
2008-04-16 07:11:00,2.15175,2.15175,2.14926,2.1517,10630000.0
2008-04-16 07:12:00,2.14972,2.15189,2.14865,2.15189,6000000.0
2008-04-16 07:13:00,2.14949,2.15232,2.14751,2.14751,9750000.0
2008-04-16 07:14:00,2.14967,2.15199,2.14967,2.15176,5750000.0
2008-04-16 07:15:00,2.15094,2.15142,2.14628,2.14967,6000000.0
2008-04-16 07:16:00,2.14999,2.15181,2.14907,2.15094,8630000.0
2008-04-16 07:17:00,2.14932,2.15177,2.14727,2.15177,7000000.0
2008-04-16 07:18:00,2.14955,2.15125,2.14828,2.15125,15250000.0
2008-04-16 07:19:00,2.14943,2.15173,2.14705,2.14705,6000000.0
2008-04-16 07:20:00,2.15044,2.15162,2.14944,2.15069,8000000.0
2008-04-16 07:21:00,2.15131,2.152,2.14774,2.1513,10750000.0
2008-04-16 07:22:00,2.15162,2.15162,2.14652,2.15006,8630000.0
2008-04-16 07:23:00,2.15245,2.15245,2.14985,2.15217,13250000.0
2008-04-16 07:24:00,2.15127,2.15127,2.1473,2.1473,8750000.0
2008-04-16 07:25:00,2.15154,2.15154,2.14417,2.14572,5500000.0
2008-04-16 07:27:00,2.15021,2.15161,2.14662,2.15121,13000000.0
2008-04-16 07:28:00,2.15037,2.15093,2.14612,2.14612,11630000.0
2008-04-16 07:29:00,2.15139,2.15221,2.15056,2.15165,12250000.0
2008-04-16 07:30:00,2.15126,2.15207,2.14786,2.14786,10500000.0
2008-04-16 07:31:00,2.15186,2.15294,2.14912,2.15294,13500000.0
2008-04-16 07:32:00,2.15256,2.15271,2.14797,2.1496,6250000.0
2008-04-16 07:33:00,2.15141,2.15253,2.1497,2.15185,5880000.0
2008-04-16 07:34:00,2.1489,2.15189,2.1489,2.15021,10020000.0
2008-04-16 07:35:00,2.15131,2.15131,2.14834,2.15027,6250000.0
2008-04-16 07:36:00,2.14736,2.15121,2.14736,2.14956,9250000.0
2008-04-16 07:37:00,2.14704,2.15043,2.14704,2.14809,8000000.0
2008-04-16 07:38:00,2.14872,2.15117,2.14528,2.14797,10500000.0
2008-04-16 07:39:00,2.14722,2.15091,2.14722,2.14943,5250000.0
2008-04-16 07:40:00,2.14854,2.14974,2.14669,2.14783,10500000.0
2008-04-16 07:41:00,2.14665,2.15033,2.14539,2.14765,9750000.0
2008-04-16 07:42:00,2.14536,2.14671,2.1421,2.14563,7250000.0
2008-04-16 07:43:00,2.1477,2.14801,2.14378,2.14721,7380000.0
2008-04-16 07:44:00,2.1483,2.1483,2.1426,2.14638,6250000.0
2008-04-16 07:45:00,2.14401,2.1483,2.14401,2.1483,7250000.0
2008-04-16 07:46:00,2.14308,2.14755,2.1415,2.14649,10500000.0
2008-04-16 07:47:00,2.14553,2.1488,2.14553,2.14824,8750000.0
2008-04-16 07:48:00,2.14886,2.14886,2.14397,2.148,8130000.0
2008-04-16 07:49:00,2.14635,2.14862,2.14445,2.14588,7500000.0
2008-04-16 07:50:00,2.14591,2.14878,2.14282,2.14878,11760000.0
2008-04-16 07:51:00,2.14424,2.14802,2.14424,2.14593,6250000.0
2008-04-16 07:52:00,2.14841,2.14841,2.14298,2.14525,7000000.0
2008-04-16 07:53:00,2.14427,2.14788,2.14315,2.1469,8500000.0
2008-04-16 07:54:00,2.1447,2.14792,2.14169,2.14764,8630000.0
2008-04-16 07:55:00,2.14543,2.14691,2.14354,2.14586,11250000.0
2008-04-16 07:56:00,2.14546,2.14664,2.14389,2.14627,9630000.0
2008-04-16 07:57:00,2.1455,2.14637,2.14018,2.14606,6000000.0
2008-04-16 07:58:00,2.14559,2.14684,2.14194,2.14194,7000000.0
2008-04-16 07:59:00,2.14335,2.14701,2.14335,2.14608,13250000.0
2008-04-16 08:00:00,2.14555,2.14642,2.13902,2.14642,6750000.0
2008-04-16 08:01:00,2.14322,2.14744,2.14189,2.14744,7130000.0
2008-04-16 08:02:00,2.14501,2.14643,2.14108,2.14254,7880000.0
2008-04-16 08:03:00,2.14817,2.14871,2.14495,2.14608,10000000.0
2008-04-16 08:04:00,2.14551,2.14833,2.14343,2.14744,11750000.0
2008-04-16 08:05:00,2.14539,2.14688,2.14303,2.14613,11130000.0
2008-04-16 08:06:00,2.1446,2.14564,2.14164,2.14329,10250000.0
2008-04-16 08:07:00,2.14532,2.14619,2.1437,2.14542,9630000.0
2008-04-16 08:08:00,2.14286,2.14561,2.1424,2.14561,6750000.0
2008-04-16 08:09:00,2.14443,2.14443,2.14056,2.1417,6380000.0
2008-04-16 08:10:00,2.13914,2.14754,2.13914,2.14585,8380000.0
2008-04-16 08:11:00,2.1428,2.14558,2.13794,2.14558,10250000.0
2008-04-16 08:12:00,2.14496,2.14534,2.14058,2.14498,8750000.0
2008-04-16 08:13:00,2.14156,2.14496,2.14097,2.1433,11380000.0
2008-04-16 08:14:00,2.14468,2.14569,2.13892,2.14465,6500000.0
2008-04-16 08:15:00,2.14243,2.14545,2.13936,2.14457,13000000.0
2008-04-16 08:16:00,2.14438,2.14552,2.13994,2.14542,11010000.0
2008-04-16 08:17:00,2.14596,2.14613,2.14184,2.14514,9000000.0
2008-04-16 08:18:00,2.14235,2.14624,2.14122,2.14575,9250000.0
2008-04-16 08:19:00,2.14687,2.14687,2.143,2.1463,8250000.0
2008-04-16 08:20:00,2.14408,2.1456,2.14194,2.14194,11000000.0
2008-04-16 08:21:00,2.14377,2.14437,2.14247,2.14436,5250000.0
2008-04-16 08:22:00,2.14257,2.14512,2.13831,2.14291,10880000.0
2008-04-16 08:23:00,2.14511,2.14511,2.14101,2.14307,11500000.0
2008-04-16 08:24:00,2.14392,2.14448,2.14263,2.14368,5750000.0
2008-04-16 08:25:00,2.14437,2.1446,2.139,2.144,10250000.0
2008-04-16 08:26:00,2.14219,2.14421,2.13902,2.14421,10750000.0
2008-04-16 08:27:00,2.14244,2.14386,2.13856,2.14386,7250000.0
2008-04-16 08:28:00,2.14435,2.14536,2.13937,2.14372,6380000.0
2008-04-16 08:29:00,2.14259,2.14445,2.14071,2.14343,7250000.0
2008-04-16 08:30:00,2.14414,2.14452,2.14018,2.14173,11750000.0
2008-04-16 08:31:00,2.14157,2.14428,2.13961,2.14308,10380000.0
2008-04-16 08:32:00,2.13935,2.1443,2.13934,2.1443,9000000.0
2008-04-16 08:33:00,2.14512,2.14518,2.14097,2.14111,9750000.0
2008-04-16 08:34:00,2.14211,2.145,2.14034,2.14168,5250000.0
2008-04-16 08:35:00,2.14166,2.14424,2.13908,2.14058,11630000.0
2008-04-16 08:36:00,2.14188,2.1444,2.14185,2.14275,10750000.0
2008-04-16 08:37:00,2.1454,2.1454,2.14229,2.14408,9510000.0
2008-04-16 08:38:00,2.14472,2.14472,2.14085,2.14371,6000000.0
2008-04-16 08:39:00,2.14462,2.14474,2.14014,2.14174,5260000.0
2008-04-16 08:40:00,2.1403,2.14423,2.1403,2.14243,7750000.0
2008-04-16 08:41:00,2.13932,2.14441,2.13932,2.143,7880000.0
2008-04-16 08:42:00,2.1408,2.14601,2.13946,2.14601,6750000.0
2008-04-16 08:43:00,2.14529,2.14668,2.1415,2.14631,7750000.0
2008-04-16 08:44:00,2.14269,2.14544,2.14005,2.14112,5500000.0
2008-04-16 08:45:00,2.142,2.14474,2.13824,2.14393,8000000.0
2008-04-16 08:46:00,2.1424,2.14485,2.13891,2.14421,11130000.0
2008-04-16 08:47:00,2.14522,2.14522,2.14003,2.14003,6750000.0
2008-04-16 08:48:00,2.1444,2.14517,2.13879,2.14391,10250000.0
2008-04-16 08:49:00,2.14353,2.14443,2.14124,2.14443,13000000.0
2008-04-16 08:50:00,2.14297,2.1439,2.1409,2.14312,7750000.0
2008-04-16 08:51:00,2.14266,2.14444,2.13683,2.14094,9500000.0
2008-04-16 08:52:00,2.14033,2.14456,2.14033,2.14456,5250000.0
2008-04-16 08:53:00,2.14438,2.14438,2.13974,2.14316,14250000.0
2008-04-16 08:54:00,2.14307,2.14426,2.14054,2.14265,6750000.0
2008-04-16 08:55:00,2.14109,2.14319,2.13775,2.14319,10250000.0
2008-04-16 08:56:00,2.14288,2.14335,2.1402,2.14134,6250000.0
2008-04-16 08:57:00,2.14228,2.14334,2.13846,2.14334,9000000.0
2008-04-16 08:58:00,2.14206,2.1444,2.14083,2.14283,11500000.0
2008-04-16 08:59:00,2.14445,2.14445,2.1397,2.14273,8500000.0
2008-04-16 09:00:00,2.14455,2.14467,2.13909,2.143,7630000.0
2008-04-16 09:01:00,2.14053,2.144,2.14053,2.144,8250000.0
2008-04-16 09:02:00,2.14402,2.14543,2.14001,2.14001,10250000.0
2008-04-16 09:03:00,2.14082,2.14358,2.13913,2.14308,11630000.0
2008-04-16 09:04:00,2.13921,2.14502,2.13921,2.14502,5500000.0
2008-04-16 09:05:00,2.14167,2.14585,2.141,2.14585,7130000.0
2008-04-16 09:06:00,2.14538,2.14538,2.14187,2.1446,10630000.0
2008-04-16 09:07:00,2.1452,2.14644,2.14154,2.14436,14000000.0
2008-04-16 09:08:00,2.14456,2.14599,2.14277,2.14277,12250000.0
2008-04-16 09:09:00,2.14461,2.14568,2.14337,2.14511,6750000.0
2008-04-16 09:10:00,2.14103,2.1454,2.14048,2.1446,8380000.0
2008-04-16 09:11:00,2.14583,2.14598,2.13863,2.14458,10000000.0
2008-04-16 09:12:00,2.14524,2.14575,2.14342,2.14406,5500000.0
2008-04-16 09:13:00,2.14531,2.14667,2.14133,2.14667,5750000.0
2008-04-16 09:14:00,2.14404,2.14635,2.14013,2.14438,6250000.0
2008-04-16 09:15:00,2.14406,2.14569,2.14165,2.14437,9000000.0
2008-04-16 09:16:00,2.14571,2.14571,2.14123,2.14376,8630000.0
2008-04-16 09:17:00,2.14694,2.14694,2.13961,2.1448,8250000.0
2008-04-16 09:18:00,2.1445,2.14548,2.14084,2.14548,7250000.0
2008-04-16 09:19:00,2.14548,2.14819,2.14448,2.14631,8130000.0
2008-04-16 09:20:00,2.14624,2.14624,2.14286,2.14567,10000000.0
2008-04-16 09:21:00,2.14497,2.14729,2.1433,2.14729,16380000.0
2008-04-16 09:22:00,2.14594,2.14648,2.14224,2.14504,10630000.0
2008-04-16 09:23:00,2.14448,2.14601,2.14311,2.14596,5630000.0
2008-04-16 09:24:00,2.1439,2.14659,2.13937,2.14659,12510000.0
2008-04-16 09:25:00,2.14704,2.14704,2.14511,2.14594,10510000.0
2008-04-16 09:26:00,2.14305,2.14776,2.1415,2.14522,12750000.0
2008-04-16 09:27:00,2.14426,2.14717,2.14394,2.14572,5750000.0
2008-04-16 09:28:00,2.14632,2.14632,2.14285,2.14569,11510000.0
2008-04-16 09:29:00,2.14524,2.14524,2.14072,2.14483,17880000.0
2008-04-16 09:30:00,2.14517,2.14581,2.14079,2.14418,9380000.0
2008-04-16 09:31:00,2.14531,2.14548,2.14215,2.14515,8630000.0
2008-04-16 09:32:00,2.14562,2.14563,2.14218,2.14563,6630000.0
2008-04-16 09:33:00,2.14561,2.14604,2.14124,2.14149,8130000.0
2008-04-16 09:34:00,2.1439,2.14554,2.14386,2.14554,7500000.0
2008-04-16 09:35:00,2.14382,2.14525,2.14178,2.14233,10750000.0
2008-04-16 09:36:00,2.14258,2.14638,2.14225,2.14392,7880000.0
2008-04-16 09:37:00,2.14564,2.1464,2.14166,2.14502,7500000.0
2008-04-16 09:38:00,2.14566,2.14566,2.13853,2.14327,14000000.0
2008-04-16 09:39:00,2.14464,2.14512,2.14033,2.14509,8250000.0
2008-04-16 09:40:00,2.14385,2.14709,2.14089,2.14461,15000000.0
2008-04-16 09:41:00,2.14521,2.14572,2.14209,2.14489,6000000.0
2008-04-16 09:42:00,2.14538,2.14649,2.14263,2.1449,15250000.0
2008-04-16 09:43:00,2.14557,2.14577,2.14033,2.14555,5880000.0
2008-04-16 09:44:00,2.1453,2.14628,2.14346,2.14628,7500000.0
2008-04-16 09:45:00,2.14458,2.14681,2.14025,2.14681,8500000.0
2008-04-16 09:46:00,2.14447,2.14693,2.14447,2.14693,6500000.0
2008-04-16 09:47:00,2.14694,2.14694,2.14347,2.14401,5500000.0
2008-04-16 09:48:00,2.14507,2.14816,2.14427,2.14755,10880000.0
2008-04-16 09:49:00,2.1468,2.14764,2.14516,2.14743,7750000.0
2008-04-16 09:50:00,2.14768,2.14811,2.14197,2.14811,8500000.0
2008-04-16 09:51:00,2.14813,2.14909,2.14588,2.1476,7000000.0
2008-04-16 09:52:00,2.14905,2.14905,2.14482,2.14893,8000000.0
2008-04-16 09:53:00,2.14719,2.14968,2.14497,2.14904,7500000.0
2008-04-16 09:54:00,2.14736,2.14959,2.14512,2.14911,8750000.0
2008-04-16 09:55:00,2.14722,2.14917,2.14318,2.14621,12380000.0
2008-04-16 09:56:00,2.14796,2.14914,2.14537,2.1481,10000000.0
2008-04-16 09:57:00,2.14642,2.14903,2.14544,2.14896,13880000.0
2008-04-16 09:58:00,2.14755,2.14853,2.1425,2.14853,10500000.0
2008-04-16 09:59:00,2.14731,2.15005,2.14554,2.14805,12500000.0
2008-04-16 10:00:00,2.14713,2.14926,2.1453,2.14643,10000000.0
2008-04-16 10:01:00,2.14775,2.14876,2.14482,2.14683,7750000.0
2008-04-16 10:02:00,2.14925,2.14925,2.14509,2.14719,13130000.0
2008-04-16 10:03:00,2.14865,2.14983,2.14611,2.14678,15000000.0
2008-04-16 10:04:00,2.14774,2.1485,2.14418,2.14724,8750000.0
2008-04-16 10:05:00,2.1496,2.1496,2.13968,2.14769,10630000.0
2008-04-16 10:06:00,2.14729,2.14768,2.14606,2.14668,6000000.0
2008-04-16 10:07:00,2.14715,2.14836,2.14317,2.14743,10000000.0
2008-04-16 10:08:00,2.14716,2.14818,2.14434,2.14594,8750000.0
2008-04-16 10:09:00,2.14333,2.14705,2.14196,2.14196,14750000.0
2008-04-16 10:10:00,2.14575,2.14722,2.14527,2.14722,7000000.0
2008-04-16 10:11:00,2.14562,2.14869,2.1448,2.1448,8000000.0
2008-04-16 10:12:00,2.14799,2.14895,2.14673,2.14895,7010000.0
2008-04-16 10:13:00,2.14623,2.14789,2.14438,2.14454,8750000.0
2008-04-16 10:14:00,2.14769,2.14794,2.14367,2.14794,8250000.0
2008-04-16 10:15:00,2.14502,2.14864,2.14285,2.14777,9500000.0
2008-04-16 10:16:00,2.14758,2.14846,2.1463,2.14775,7880000.0
2008-04-16 10:17:00,2.14655,2.1484,2.14218,2.1484,9000000.0
2008-04-16 10:18:00,2.14675,2.14811,2.14309,2.14438,6250000.0
2008-04-16 10:19:00,2.14418,2.14832,2.14157,2.14832,5500000.0
2008-04-16 10:20:00,2.1479,2.14802,2.14406,2.14595,7500000.0
2008-04-16 10:21:00,2.14783,2.14828,2.14518,2.14728,8880000.0
2008-04-16 10:22:00,2.1475,2.1488,2.14514,2.1488,6630000.0
2008-04-16 10:23:00,2.1476,2.14846,2.14673,2.14785,6500000.0
2008-04-16 10:24:00,2.14763,2.14831,2.14288,2.14687,8250000.0
2008-04-16 10:25:00,2.14904,2.14904,2.14503,2.14835,7130000.0
2008-04-16 10:26:00,2.14666,2.14743,2.14578,2.14743,5250000.0
2008-04-16 10:27:00,2.14801,2.14801,2.14187,2.14619,8250000.0
2008-04-16 10:28:00,2.14449,2.14863,2.144,2.144,11380000.0
2008-04-16 10:29:00,2.14819,2.14834,2.14498,2.14722,6750000.0
2008-04-16 10:30:00,2.14467,2.14803,2.14028,2.14028,8000000.0
2008-04-16 10:31:00,2.14576,2.14773,2.14394,2.14496,6630000.0
2008-04-16 10:32:00,2.14878,2.149,2.14477,2.1449,8630000.0
2008-04-16 10:33:00,2.14837,2.14918,2.14394,2.14549,13010000.0
2008-04-16 10:34:00,2.14855,2.14855,2.14192,2.14751,7880000.0
2008-04-16 10:35:00,2.1466,2.14731,2.14127,2.14127,10000000.0
2008-04-16 10:36:00,2.14756,2.14839,2.14443,2.14686,13250000.0
2008-04-16 10:37:00,2.14901,2.14901,2.14363,2.14509,14250000.0
2008-04-16 10:38:00,2.14792,2.14852,2.14499,2.14852,7250000.0
2008-04-16 10:39:00,2.14855,2.1488,2.14646,2.14697,5750000.0
2008-04-16 10:40:00,2.14901,2.14901,2.14144,2.14144,14880000.0
2008-04-16 10:41:00,2.14758,2.14901,2.14389,2.14389,7250000.0
2008-04-16 10:42:00,2.14849,2.14889,2.14564,2.14852,10250000.0
2008-04-16 10:43:00,2.14842,2.1494,2.14603,2.1465,10510000.0
2008-04-16 10:44:00,2.1495,2.14957,2.1418,2.14584,8250000.0
2008-04-16 10:45:00,2.14575,2.14899,2.14434,2.14854,7250000.0
2008-04-16 10:46:00,2.14804,2.14893,2.14562,2.14893,11880000.0
2008-04-16 10:47:00,2.14868,2.14896,2.14366,2.14763,9760000.0
2008-04-16 10:48:00,2.14491,2.14792,2.14491,2.14792,9630000.0
2008-04-16 10:49:00,2.14568,2.14805,2.14476,2.14607,12630000.0
2008-04-16 10:50:00,2.14576,2.14779,2.14361,2.14637,8130000.0
2008-04-16 10:51:00,2.14565,2.14723,2.14501,2.14693,11250000.0
2008-04-16 10:52:00,2.14349,2.14728,2.14349,2.14698,8750000.0
2008-04-16 10:53:00,2.1484,2.1484,2.1456,2.14638,5500000.0
2008-04-16 10:54:00,2.14625,2.14707,2.14505,2.14636,6500000.0
2008-04-16 10:55:00,2.1465,2.14746,2.14445,2.14746,11750000.0
2008-04-16 10:56:00,2.14259,2.14681,2.14236,2.14468,8250000.0
2008-04-16 10:57:00,2.14666,2.1467,2.14362,2.1467,11010000.0
2008-04-16 10:58:00,2.14663,2.14663,2.14238,2.14459,9380000.0
2008-04-16 10:59:00,2.14449,2.14578,2.14339,2.14578,8250000.0
2008-04-16 11:00:00,2.14197,2.14519,2.14197,2.14441,10630000.0
2008-04-16 11:01:00,2.14172,2.14422,2.13981,2.14267,9250000.0
2008-04-16 11:02:00,2.14277,2.14277,2.13983,2.14238,7250000.0
2008-04-16 11:03:00,2.14263,2.14343,2.13799,2.14343,11750000.0
2008-04-16 11:04:00,2.14188,2.14405,2.13752,2.14101,8750000.0
2008-04-16 11:05:00,2.1437,2.14372,2.14008,2.14083,9880000.0
2008-04-16 11:06:00,2.14175,2.14247,2.13619,2.14166,15250000.0
2008-04-16 11:07:00,2.14076,2.14172,2.13963,2.14172,10250000.0
2008-04-16 11:08:00,2.14011,2.14293,2.137,2.14293,9000000.0
2008-04-16 11:09:00,2.14282,2.1433,2.13929,2.13929,8500000.0
2008-04-16 11:10:00,2.14205,2.14257,2.13856,2.14151,10000000.0
2008-04-16 11:11:00,2.14178,2.14282,2.13918,2.14282,5500000.0
2008-04-16 11:12:00,2.13839,2.14277,2.13839,2.14119,11630000.0
2008-04-16 11:13:00,2.13992,2.14182,2.13746,2.13856,9500000.0
2008-04-16 11:14:00,2.14075,2.14174,2.13951,2.14024,7750000.0
2008-04-16 11:15:00,2.13899,2.14345,2.13899,2.14081,8750000.0
2008-04-16 11:16:00,2.13914,2.14374,2.13802,2.14283,11500000.0
2008-04-16 11:17:00,2.141,2.14374,2.13987,2.14368,6880000.0
2008-04-16 11:18:00,2.141,2.14451,2.14016,2.14076,8880000.0
2008-04-16 11:19:00,2.14382,2.14382,2.13936,2.14238,6750000.0
2008-04-16 11:20:00,2.13988,2.14243,2.13742,2.13935,8260000.0
2008-04-16 11:21:00,2.1427,2.14275,2.13587,2.13915,10000000.0
2008-04-16 11:22:00,2.1428,2.1428,2.14,2.14248,6000000.0
2008-04-16 11:23:00,2.14283,2.14325,2.13802,2.14163,10130000.0
2008-04-16 11:24:00,2.14297,2.14297,2.13735,2.14216,17630000.0
2008-04-16 11:25:00,2.14338,2.14367,2.13958,2.13971,13250000.0
2008-04-16 11:26:00,2.14301,2.14366,2.14066,2.14366,8250000.0
2008-04-16 11:27:00,2.14245,2.14245,2.13787,2.14174,8250000.0
2008-04-16 11:28:00,2.14363,2.14363,2.13817,2.14178,8250000.0
2008-04-16 11:29:00,2.14318,2.14355,2.13921,2.14,6750000.0
2008-04-16 11:30:00,2.14319,2.14319,2.13989,2.14268,6750000.0
2008-04-16 11:31:00,2.14296,2.14296,2.13912,2.14188,11380000.0
2008-04-16 11:32:00,2.14039,2.14147,2.1362,2.14119,11750000.0
2008-04-16 11:33:00,2.1407,2.14087,2.13709,2.13709,10500000.0
2008-04-16 11:34:00,2.13903,2.14077,2.13409,2.1377,6510000.0
2008-04-16 11:35:00,2.13988,2.13988,2.13688,2.13976,7750000.0
2008-04-16 11:36:00,2.13901,2.13924,2.13596,2.13876,5750000.0
2008-04-16 11:37:00,2.13958,2.14053,2.13598,2.13757,8000000.0
2008-04-16 11:38:00,2.13518,2.13867,2.13516,2.13516,7130000.0
2008-04-16 11:39:00,2.1392,2.14025,2.13721,2.13721,13750000.0
2008-04-16 11:40:00,2.13783,2.14165,2.1357,2.14003,6750000.0
2008-04-16 11:41:00,2.13684,2.14045,2.13488,2.13875,6750000.0
2008-04-16 11:42:00,2.13962,2.14115,2.13673,2.14087,14380000.0
2008-04-16 11:43:00,2.14117,2.14117,2.13419,2.13708,7380000.0
2008-04-16 11:44:00,2.13859,2.14125,2.13777,2.13893,8880000.0
2008-04-16 11:45:00,2.14069,2.1433,2.13794,2.13965,9380000.0
2008-04-16 11:46:00,2.13962,2.14015,2.13471,2.1361,7630000.0
2008-04-16 11:47:00,2.13755,2.1394,2.13641,2.13876,6500000.0
2008-04-16 11:48:00,2.13721,2.13848,2.136,2.13786,5880000.0
2008-04-16 11:49:00,2.13681,2.13741,2.13201,2.13707,10000000.0
2008-04-16 11:50:00,2.14069,2.14235,2.13714,2.13714,8000000.0
2008-04-16 11:51:00,2.13596,2.1387,2.13359,2.13492,10250000.0
2008-04-16 11:52:00,2.13449,2.13816,2.13298,2.13792,10880000.0
2008-04-16 11:53:00,2.13593,2.13924,2.13254,2.13924,9380000.0
2008-04-16 11:54:00,2.1407,2.14083,2.1387,2.1393,6380000.0
2008-04-16 11:55:00,2.13983,2.1444,2.13771,2.13983,12130000.0
2008-04-16 11:56:00,2.13458,2.13833,2.1326,2.13793,7000000.0
2008-04-16 11:57:00,2.13824,2.13923,2.13451,2.13851,11630000.0
2008-04-16 11:58:00,2.13829,2.13946,2.13512,2.13574,6500000.0
2008-04-16 11:59:00,2.13761,2.13898,2.13561,2.13718,9500000.0
2008-04-16 12:00:00,2.13854,2.14229,2.1369,2.13916,12750000.0
2008-04-16 12:01:00,2.13861,2.1395,2.13365,2.1395,6010000.0
2008-04-16 12:02:00,2.13907,2.13944,2.13458,2.13681,13250000.0
2008-04-16 12:03:00,2.13567,2.13916,2.13255,2.13766,5250000.0
2008-04-16 12:04:00,2.13948,2.13948,2.13351,2.13839,8000000.0
2008-04-16 12:05:00,2.14339,2.14339,2.13569,2.13904,6880000.0
2008-04-16 12:06:00,2.14045,2.14045,2.13413,2.13721,9750000.0
2008-04-16 12:07:00,2.14048,2.14251,2.13705,2.13705,8750000.0
2008-04-16 12:08:00,2.13586,2.14042,2.13536,2.13923,7000000.0
2008-04-16 12:09:00,2.13912,2.14229,2.13517,2.13854,9130000.0
2008-04-16 12:10:00,2.14396,2.14501,2.13336,2.13336,11000000.0
2008-04-16 12:11:00,2.13286,2.14053,2.13286,2.13842,9260000.0
2008-04-16 12:12:00,2.14198,2.14198,2.13729,2.14083,9130000.0
2008-04-16 12:13:00,2.138,2.13944,2.13531,2.1394,6250000.0
2008-04-16 12:14:00,2.13999,2.14063,2.13541,2.14048,7750000.0
2008-04-16 12:15:00,2.14119,2.14516,2.13827,2.14126,6250000.0
2008-04-16 12:16:00,2.1385,2.14212,2.13518,2.14103,12380000.0
2008-04-16 12:17:00,2.13826,2.14312,2.1367,2.14131,8250000.0
2008-04-16 12:18:00,2.14148,2.14199,2.13866,2.14087,9000000.0
2008-04-16 12:19:00,2.14171,2.14352,2.13913,2.1429,9750000.0
2008-04-16 12:20:00,2.14484,2.15015,2.14015,2.14348,8500000.0
2008-04-16 12:21:00,2.14242,2.14346,2.1392,2.14077,10250000.0
2008-04-16 12:22:00,2.14376,2.14376,2.13754,2.14226,7380000.0
2008-04-16 12:23:00,2.1435,2.14516,2.14043,2.14516,12000000.0
2008-04-16 12:24:00,2.14462,2.14572,2.14204,2.14322,10750000.0
2008-04-16 12:25:00,2.14636,2.149,2.14215,2.145,5880000.0
2008-04-16 12:26:00,2.14498,2.14498,2.13834,2.14497,12000000.0
2008-04-16 12:27:00,2.14493,2.1451,2.14142,2.14448,7630000.0
2008-04-16 12:28:00,2.14331,2.14413,2.14084,2.14351,9000000.0
2008-04-16 12:29:00,2.14161,2.14412,2.13906,2.13979,12500000.0
2008-04-16 12:30:00,2.14431,2.14824,2.13979,2.14022,8750000.0
2008-04-16 12:31:00,2.14426,2.14486,2.14096,2.14257,6880000.0
2008-04-16 12:32:00,2.14403,2.14433,2.13838,2.14235,6750000.0
2008-04-16 12:33:00,2.14333,2.14473,2.14011,2.14266,6000000.0
2008-04-16 12:34:00,2.1459,2.1459,2.13941,2.14338,10000000.0
2008-04-16 12:35:00,2.14437,2.1458,2.13846,2.14077,8750000.0
2008-04-16 12:36:00,2.14298,2.14389,2.13892,2.1433,11630000.0
2008-04-16 12:37:00,2.1429,2.14338,2.13797,2.13905,11500000.0
2008-04-16 12:38:00,2.14352,2.14354,2.13887,2.13887,6500000.0
2008-04-16 12:39:00,2.14307,2.14386,2.14131,2.14386,7880000.0
2008-04-16 12:40:00,2.14534,2.14672,2.1416,2.14389,7750000.0
2008-04-16 12:41:00,2.14493,2.14493,2.13931,2.1406,8380000.0
2008-04-16 12:42:00,2.14203,2.14362,2.14142,2.14311,8750000.0
2008-04-16 12:43:00,2.14369,2.14413,2.14073,2.14314,15630000.0
2008-04-16 12:44:00,2.14259,2.14481,2.13922,2.14167,7000000.0
2008-04-16 12:45:00,2.14333,2.14702,2.13772,2.1428,10000000.0
2008-04-16 12:46:00,2.14057,2.14253,2.1405,2.14223,5500000.0
2008-04-16 12:47:00,2.14343,2.14343,2.14013,2.1413,5250000.0
2008-04-16 12:48:00,2.14171,2.14228,2.13781,2.14108,8000000.0
2008-04-16 12:49:00,2.14166,2.14263,2.13911,2.13996,10500000.0
2008-04-16 12:50:00,2.14488,2.14869,2.14086,2.14181,12880000.0
2008-04-16 12:51:00,2.13993,2.14341,2.13775,2.143,8000000.0
2008-04-16 12:52:00,2.14044,2.14234,2.13825,2.13913,7500000.0
2008-04-16 12:53:00,2.14083,2.14325,2.14008,2.14044,8880000.0
2008-04-16 12:54:00,2.13835,2.14239,2.13835,2.14239,13130000.0
2008-04-16 12:55:00,2.13894,2.14815,2.13894,2.14187,10000000.0
2008-04-16 12:56:00,2.13757,2.14352,2.13757,2.14268,10500000.0
2008-04-16 12:57:00,2.14162,2.1434,2.13755,2.14122,10880000.0
2008-04-16 12:58:00,2.13867,2.14204,2.13804,2.14204,8000000.0
2008-04-16 12:59:00,2.13843,2.14324,2.1376,2.14165,9000000.0
2008-04-16 13:00:00,2.14073,2.14905,2.14073,2.1454,9250000.0
2008-04-16 13:01:00,2.141,2.14442,2.14092,2.14137,8130000.0
2008-04-16 13:02:00,2.14228,2.14431,2.13983,2.14431,8500000.0
2008-04-16 13:03:00,2.13618,2.14412,2.13618,2.14123,11750000.0
2008-04-16 13:04:00,2.1449,2.14529,2.14195,2.145,12630000.0
2008-04-16 13:05:00,2.13797,2.14465,2.13797,2.14227,11250000.0
2008-04-16 13:06:00,2.14015,2.14452,2.14015,2.14247,6500000.0
2008-04-16 13:07:00,2.14013,2.14528,2.14013,2.14231,10510000.0
2008-04-16 13:08:00,2.14431,2.14431,2.14146,2.14377,7000000.0
2008-04-16 13:09:00,2.14283,2.14426,2.13866,2.14291,8000000.0
2008-04-16 13:10:00,2.14369,2.14419,2.14028,2.14318,11500000.0
2008-04-16 13:11:00,2.14256,2.14333,2.13961,2.14155,9250000.0
2008-04-16 13:12:00,2.14161,2.14394,2.13937,2.14394,8000000.0
2008-04-16 13:13:00,2.14159,2.14329,2.13787,2.14329,9880000.0
2008-04-16 13:14:00,2.13881,2.14374,2.13634,2.14374,7500000.0
2008-04-16 13:15:00,2.14415,2.14571,2.13877,2.13877,6880000.0
2008-04-16 13:16:00,2.14197,2.14383,2.1387,2.14383,10750000.0
2008-04-16 13:17:00,2.14248,2.14384,2.13998,2.14378,15000000.0
2008-04-16 13:18:00,2.14128,2.14525,2.14128,2.14525,6880000.0
2008-04-16 13:19:00,2.14482,2.14554,2.13866,2.14403,11250000.0
2008-04-16 13:20:00,2.1401,2.14541,2.1401,2.14541,12130000.0
2008-04-16 13:21:00,2.14266,2.14518,2.14169,2.14494,9500000.0
2008-04-16 13:22:00,2.14495,2.14495,2.13942,2.14279,10250000.0
2008-04-16 13:23:00,2.14399,2.14456,2.14065,2.14385,9000000.0
2008-04-16 13:24:00,2.14517,2.14517,2.14065,2.14065,12250000.0
2008-04-16 13:25:00,2.1436,2.14457,2.14013,2.14445,14380000.0
2008-04-16 13:26:00,2.14251,2.14461,2.14081,2.14445,10000000.0
2008-04-16 13:27:00,2.14416,2.14466,2.14053,2.14226,9250000.0
2008-04-16 13:28:00,2.13917,2.14344,2.13917,2.14039,8250000.0
2008-04-16 13:29:00,2.14199,2.14293,2.13893,2.13893,8500000.0
2008-04-16 13:30:00,2.13898,2.14307,2.13898,2.14244,8880000.0
2008-04-16 13:31:00,2.14113,2.14327,2.13823,2.14238,8500000.0
2008-04-16 13:32:00,2.14339,2.14368,2.14036,2.14211,6880000.0
2008-04-16 13:33:00,2.14372,2.14372,2.13845,2.14298,13880000.0
2008-04-16 13:34:00,2.14262,2.14285,2.13611,2.13749,8500000.0
2008-04-16 13:35:00,2.13874,2.14124,2.1371,2.13978,11880000.0
2008-04-16 13:36:00,2.14134,2.14182,2.13709,2.13976,8000000.0
2008-04-16 13:37:00,2.1393,2.14018,2.13631,2.13631,5750000.0
2008-04-16 13:38:00,2.14074,2.14142,2.13647,2.14007,11130000.0
2008-04-16 13:39:00,2.13846,2.14088,2.13306,2.14088,8500000.0
2008-04-16 13:40:00,2.14122,2.14246,2.13299,2.14186,11250000.0
2008-04-16 13:41:00,2.142,2.142,2.13878,2.14133,8500000.0
2008-04-16 13:42:00,2.14206,2.14206,2.13788,2.14108,9750000.0
2008-04-16 13:43:00,2.14047,2.14264,2.13654,2.14264,9250000.0
2008-04-16 13:44:00,2.14331,2.1438,2.13928,2.14101,11000000.0
2008-04-16 13:45:00,2.14245,2.14332,2.14093,2.14332,6000000.0
2008-04-16 13:46:00,2.1419,2.14326,2.13933,2.13991,12250000.0
2008-04-16 13:47:00,2.14156,2.14441,2.13998,2.14397,10000000.0
2008-04-16 13:48:00,2.14228,2.143,2.13966,2.14245,7000000.0
2008-04-16 13:49:00,2.13952,2.14351,2.13639,2.14214,11880000.0
2008-04-16 13:50:00,2.14212,2.14306,2.14012,2.14012,5250000.0
2008-04-16 13:51:00,2.1429,2.14301,2.13629,2.13979,9500000.0
2008-04-16 13:52:00,2.14204,2.14204,2.13796,2.14192,10000000.0
2008-04-16 13:53:00,2.14293,2.14293,2.13556,2.13675,11500000.0
2008-04-16 13:54:00,2.14082,2.14082,2.13761,2.14025,5880000.0
2008-04-16 13:55:00,2.1436,2.1436,2.1357,2.14111,6000000.0
2008-04-16 13:56:00,2.13801,2.14191,2.13663,2.13983,12500000.0
2008-04-16 13:57:00,2.14348,2.14348,2.14013,2.14181,7000000.0
2008-04-16 13:58:00,2.14158,2.14242,2.13862,2.14016,10630000.0
2008-04-16 13:59:00,2.14157,2.14211,2.13695,2.13695,9250000.0
2008-04-16 14:00:00,2.14267,2.14403,2.14141,2.14258,8380000.0
2008-04-16 14:01:00,2.14254,2.14402,2.13799,2.13918,7380000.0
2008-04-16 14:02:00,2.14025,2.14292,2.13943,2.14207,7500000.0
2008-04-16 14:03:00,2.13981,2.14346,2.13696,2.13696,8500000.0
2008-04-16 14:04:00,2.14135,2.14381,2.14025,2.14174,9130000.0
2008-04-16 14:05:00,2.14018,2.14337,2.14018,2.14337,10000000.0
2008-04-16 14:06:00,2.13977,2.14364,2.13977,2.14274,6750000.0
2008-04-16 14:07:00,2.14378,2.14461,2.13957,2.14369,13750000.0
2008-04-16 14:08:00,2.14485,2.14485,2.14091,2.14485,9250000.0
2008-04-16 14:09:00,2.14516,2.14516,2.14089,2.14308,10000000.0
2008-04-16 14:10:00,2.14436,2.14482,2.14102,2.14354,6380000.0
2008-04-16 14:11:00,2.14618,2.14618,2.13892,2.14377,10500000.0
2008-04-16 14:12:00,2.14426,2.14487,2.1412,2.14171,11380000.0
2008-04-16 14:13:00,2.14337,2.14419,2.14045,2.14341,7000000.0
2008-04-16 14:14:00,2.14087,2.14513,2.14087,2.14099,10250000.0
2008-04-16 14:15:00,2.14251,2.14486,2.1419,2.14486,8000000.0
2008-04-16 14:16:00,2.14385,2.14416,2.13817,2.14171,7250000.0
2008-04-16 14:17:00,2.14305,2.14349,2.14096,2.14234,7750000.0
2008-04-16 14:18:00,2.14148,2.14241,2.13954,2.14241,8630000.0
2008-04-16 14:19:00,2.13941,2.14251,2.13746,2.14,5500000.0
2008-04-16 14:20:00,2.14353,2.14353,2.13631,2.14049,8500000.0
2008-04-16 14:21:00,2.14226,2.14263,2.13673,2.14227,7880000.0
2008-04-16 14:22:00,2.14068,2.14225,2.13891,2.1395,9880000.0
2008-04-16 14:23:00,2.14189,2.14189,2.13466,2.14064,9750000.0
2008-04-16 14:24:00,2.14309,2.14309,2.13623,2.14245,7750000.0
2008-04-16 14:25:00,2.14377,2.14377,2.13595,2.13853,7130000.0
2008-04-16 14:26:00,2.14266,2.14266,2.13882,2.14124,8000000.0
2008-04-16 14:27:00,2.14293,2.14323,2.1392,2.1394,8260000.0
2008-04-16 14:28:00,2.14274,2.14274,2.13587,2.13587,8250000.0
2008-04-16 14:29:00,2.14213,2.14213,2.13672,2.14181,7130000.0
2008-04-16 14:30:00,2.14369,2.14369,2.13647,2.13647,5250000.0
2008-04-16 14:31:00,2.1377,2.14101,2.13723,2.14026,8000000.0
2008-04-16 14:32:00,2.14005,2.14055,2.13573,2.13777,10000000.0
2008-04-16 14:33:00,2.13959,2.14014,2.13557,2.14014,7880000.0
2008-04-16 14:34:00,2.13903,2.13903,2.13613,2.13768,11500000.0
2008-04-16 14:35:00,2.13728,2.14176,2.13425,2.13453,12500000.0
2008-04-16 14:36:00,2.1375,2.1375,2.13267,2.13603,12130000.0
2008-04-16 14:37:00,2.13458,2.13592,2.13266,2.13555,6500000.0
2008-04-16 14:38:00,2.13553,2.13583,2.13058,2.1346,10500000.0
2008-04-16 14:39:00,2.1349,2.13591,2.13322,2.13322,5500000.0
2008-04-16 14:40:00,2.13479,2.14007,2.13409,2.1371,12000000.0
2008-04-16 14:41:00,2.13733,2.13766,2.13332,2.13766,6500000.0
2008-04-16 14:42:00,2.13473,2.13838,2.13473,2.13635,6250000.0
2008-04-16 14:43:00,2.13759,2.13902,2.1314,2.13613,9500000.0
2008-04-16 14:44:00,2.13315,2.13831,2.13124,2.13831,7000000.0
2008-04-16 14:45:00,2.13904,2.13998,2.1342,2.13659,10250000.0
2008-04-16 14:46:00,2.13643,2.13795,2.13158,2.13512,10520000.0
2008-04-16 14:47:00,2.13675,2.13698,2.13353,2.13698,10380000.0
2008-04-16 14:48:00,2.13566,2.13718,2.13285,2.13424,11130000.0
2008-04-16 14:49:00,2.13539,2.13613,2.13362,2.13613,6250000.0
2008-04-16 14:50:00,2.13602,2.13887,2.13116,2.13602,7000000.0
2008-04-16 14:51:00,2.13519,2.13661,2.13398,2.13559,10250000.0
2008-04-16 14:52:00,2.13615,2.13618,2.13141,2.13417,13000000.0
2008-04-16 14:53:00,2.13469,2.13661,2.13354,2.13354,12250000.0
2008-04-16 14:54:00,2.13627,2.13765,2.1306,2.1361,13500000.0
2008-04-16 14:55:00,2.1371,2.14157,2.13475,2.13737,10750000.0
2008-04-16 14:56:00,2.1364,2.13702,2.1342,2.13532,9750000.0
2008-04-16 14:57:00,2.13314,2.1363,2.13314,2.13575,7630000.0
2008-04-16 14:58:00,2.13473,2.13632,2.13456,2.13497,10000000.0
2008-04-16 14:59:00,2.13559,2.13668,2.13325,2.13554,10250000.0
2008-04-16 15:00:00,2.13704,2.14069,2.13448,2.13553,12500000.0
2008-04-16 15:01:00,2.13313,2.13771,2.13313,2.13679,13130000.0
2008-04-16 15:02:00,2.13466,2.13708,2.13177,2.13597,8130000.0
2008-04-16 15:03:00,2.13467,2.13849,2.13317,2.13615,12250000.0
2008-04-16 15:04:00,2.13459,2.13806,2.13227,2.13756,10750000.0
2008-04-16 15:05:00,2.13424,2.13889,2.13391,2.13522,9500000.0
2008-04-16 15:06:00,2.13731,2.13731,2.1324,2.13622,7750000.0
2008-04-16 15:07:00,2.13395,2.13688,2.13327,2.13572,5500000.0
2008-04-16 15:08:00,2.13417,2.13685,2.13027,2.13685,7250000.0
2008-04-16 15:09:00,2.13717,2.13722,2.13388,2.13585,10750000.0
2008-04-16 15:10:00,2.13425,2.13638,2.1329,2.13566,8750000.0
2008-04-16 15:11:00,2.13639,2.13719,2.13374,2.13719,11130000.0
2008-04-16 15:12:00,2.13637,2.13846,2.13422,2.13846,8880000.0
2008-04-16 15:13:00,2.13402,2.13823,2.13402,2.13787,10510000.0
2008-04-16 15:14:00,2.1372,2.13864,2.1352,2.1352,5880000.0
2008-04-16 15:15:00,2.13756,2.13951,2.13504,2.13729,11380000.0
2008-04-16 15:16:00,2.13703,2.14015,2.13687,2.1399,8380000.0
2008-04-16 15:17:00,2.14112,2.14344,2.13581,2.14025,11880000.0
2008-04-16 15:18:00,2.14142,2.14142,2.13734,2.13814,5500000.0
2008-04-16 15:19:00,2.14027,2.14075,2.13706,2.13706,8750000.0
2008-04-16 15:20:00,2.14117,2.14136,2.1378,2.13998,5880000.0
2008-04-16 15:21:00,2.13982,2.14031,2.13425,2.13866,12750000.0
2008-04-16 15:22:00,2.13967,2.14157,2.13466,2.13873,12130000.0
2008-04-16 15:23:00,2.14006,2.14041,2.13724,2.14041,5630000.0
2008-04-16 15:24:00,2.13958,2.14151,2.13483,2.13893,9630000.0
2008-04-16 15:25:00,2.13921,2.14071,2.13784,2.14071,11250000.0
2008-04-16 15:26:00,2.14169,2.14169,2.1368,2.13968,12500000.0
2008-04-16 15:27:00,2.14119,2.1416,2.13847,2.14039,6500000.0
2008-04-16 15:28:00,2.1403,2.1403,2.13668,2.13816,5750000.0
2008-04-16 15:29:00,2.1376,2.1407,2.13624,2.14046,5750000.0
2008-04-16 15:30:00,2.13907,2.1405,2.13874,2.14034,6880000.0
2008-04-16 15:31:00,2.13961,2.14022,2.13763,2.13763,11500000.0
2008-04-16 15:32:00,2.14032,2.14033,2.13553,2.13752,10630000.0
2008-04-16 15:33:00,2.14001,2.14073,2.13822,2.14,8750000.0
2008-04-16 15:34:00,2.14151,2.14151,2.13734,2.14097,6000000.0
2008-04-16 15:35:00,2.13976,2.14165,2.13319,2.13974,8250000.0
2008-04-16 15:36:00,2.14082,2.14186,2.13632,2.14186,9750000.0
2008-04-16 15:37:00,2.14311,2.14311,2.13934,2.14141,6500000.0
2008-04-16 15:38:00,2.13775,2.14197,2.13524,2.14197,13500000.0
2008-04-16 15:39:00,2.14082,2.14128,2.13805,2.13875,9000000.0
2008-04-16 15:40:00,2.1425,2.1425,2.13235,2.14003,7380000.0
2008-04-16 15:41:00,2.13739,2.1411,2.13627,2.13627,6130000.0
2008-04-16 15:42:00,2.14026,2.14106,2.1388,2.14096,5750000.0
2008-04-16 15:43:00,2.13745,2.14068,2.13698,2.14068,5880000.0
2008-04-16 15:44:00,2.13872,2.14096,2.13726,2.13726,13380000.0
2008-04-16 15:45:00,2.14054,2.14156,2.13504,2.14095,11130000.0
2008-04-16 15:46:00,2.1404,2.14123,2.13689,2.13945,17500000.0
2008-04-16 15:47:00,2.14013,2.14082,2.13788,2.13901,11250000.0
2008-04-16 15:48:00,2.13935,2.14075,2.13666,2.14075,11250000.0
2008-04-16 15:49:00,2.13922,2.1404,2.13409,2.14008,11000000.0
2008-04-16 15:50:00,2.13953,2.1403,2.13456,2.14015,13130000.0
2008-04-16 15:51:00,2.14049,2.14049,2.13489,2.13916,9250000.0
2008-04-16 15:52:00,2.13848,2.14092,2.13335,2.1382,9500000.0
2008-04-16 15:53:00,2.13861,2.13972,2.13649,2.1391,8380000.0
2008-04-16 15:54:00,2.13608,2.13954,2.13208,2.13954,8000000.0
2008-04-16 15:55:00,2.14082,2.14082,2.13446,2.13835,10000000.0
2008-04-16 15:56:00,2.13751,2.13989,2.13648,2.13747,6510000.0
2008-04-16 15:57:00,2.14056,2.14056,2.13462,2.13578,9880000.0
2008-04-16 15:58:00,2.13937,2.14035,2.13613,2.13613,7250000.0
2008-04-16 15:59:00,2.14109,2.14166,2.13735,2.14029,10000000.0
2008-04-16 16:00:00,2.14034,2.14181,2.13753,2.14158,9130000.0
2008-04-16 16:01:00,2.14093,2.1416,2.1371,2.1371,9380000.0
2008-04-16 16:02:00,2.14016,2.14186,2.13606,2.13606,8250000.0
2008-04-16 16:03:00,2.14001,2.1415,2.13917,2.14006,9500000.0
2008-04-16 16:04:00,2.13864,2.14032,2.13721,2.13947,6000000.0
2008-04-16 16:05:00,2.14083,2.14128,2.13365,2.14034,8250000.0
2008-04-16 16:06:00,2.14147,2.14228,2.13939,2.14084,4760000.0
2008-04-16 16:07:00,2.14051,2.14315,2.13962,2.14315,8750000.0
2008-04-16 16:08:00,2.14084,2.1428,2.13856,2.14145,6000000.0
2008-04-16 16:09:00,2.14266,2.14318,2.13884,2.13884,9000000.0
2008-04-16 16:10:00,2.14142,2.14142,2.13746,2.14133,9250000.0
2008-04-16 16:11:00,2.14298,2.14311,2.13822,2.14114,16750000.0
2008-04-16 16:12:00,2.14273,2.14449,2.13902,2.14174,10000000.0
2008-04-16 16:13:00,2.14228,2.14331,2.14063,2.14331,5250000.0
2008-04-16 16:14:00,2.1433,2.14425,2.13769,2.13987,7380000.0
2008-04-16 16:15:00,2.14215,2.1429,2.13871,2.14279,8750000.0
2008-04-16 16:16:00,2.14398,2.14398,2.13787,2.13867,9380000.0
2008-04-16 16:17:00,2.14229,2.14493,2.14194,2.14467,6880000.0
2008-04-16 16:18:00,2.14482,2.1455,2.14031,2.14411,8880000.0
2008-04-16 16:19:00,2.14448,2.14521,2.13739,2.13739,10750000.0
2008-04-16 16:20:00,2.14338,2.14443,2.13701,2.14443,11130000.0
2008-04-16 16:21:00,2.14453,2.14453,2.1394,2.1394,7750000.0
2008-04-16 16:22:00,2.14397,2.14397,2.13823,2.13915,7130000.0
2008-04-16 16:23:00,2.14138,2.14325,2.13925,2.13925,9250000.0
2008-04-16 16:24:00,2.14039,2.14241,2.13649,2.13928,9630000.0
2008-04-16 16:25:00,2.14109,2.14207,2.13817,2.13905,7500000.0
2008-04-16 16:26:00,2.14149,2.1426,2.13862,2.14231,14630000.0
2008-04-16 16:27:00,2.14098,2.1414,2.13665,2.13722,9750000.0
2008-04-16 16:28:00,2.1419,2.1419,2.13743,2.14081,11380000.0
2008-04-16 16:29:00,2.14097,2.14097,2.13819,2.13944,6500000.0
2008-04-16 16:30:00,2.13929,2.14225,2.13453,2.14225,5750000.0
2008-04-16 16:31:00,2.13944,2.14113,2.13731,2.14113,7750000.0
2008-04-16 16:32:00,2.1406,2.14121,2.13881,2.14038,9630000.0
2008-04-16 16:33:00,2.14239,2.14259,2.13789,2.14146,8640000.0
2008-04-16 16:34:00,2.14292,2.14292,2.13819,2.14196,11130000.0
2008-04-16 16:35:00,2.14185,2.1422,2.13738,2.1394,8500000.0
2008-04-16 16:36:00,2.14136,2.14136,2.13638,2.13692,14630000.0
2008-04-16 16:37:00,2.13655,2.14002,2.13624,2.13858,6500000.0
2008-04-16 16:38:00,2.14144,2.14144,2.13741,2.13877,8750000.0
2008-04-16 16:39:00,2.14119,2.14128,2.13562,2.13956,7750000.0
2008-04-16 16:40:00,2.13941,2.14069,2.13563,2.13903,7250000.0
2008-04-16 16:41:00,2.13725,2.14129,2.13612,2.14089,10510000.0
2008-04-16 16:42:00,2.14046,2.14187,2.13735,2.13808,8250000.0
2008-04-16 16:43:00,2.13683,2.13921,2.13683,2.13875,6880000.0
2008-04-16 16:44:00,2.13421,2.13882,2.13421,2.138,9000000.0
2008-04-16 16:45:00,2.13959,2.13959,2.13475,2.13895,7000000.0
2008-04-16 16:46:00,2.13786,2.14027,2.13563,2.13563,11500000.0
2008-04-16 16:47:00,2.13716,2.13903,2.13589,2.13903,7250000.0
2008-04-16 16:48:00,2.13924,2.13924,2.13379,2.13799,10750000.0
2008-04-16 16:49:00,2.13911,2.13911,2.13414,2.13901,6880000.0
2008-04-16 16:50:00,2.13876,2.13932,2.13412,2.13932,7010000.0
2008-04-16 16:51:00,2.13626,2.13801,2.13306,2.13801,5500000.0
2008-04-16 16:52:00,2.13379,2.13827,2.13379,2.13827,5750000.0
2008-04-16 16:53:00,2.13532,2.13848,2.13532,2.13748,9630000.0
2008-04-16 16:54:00,2.13464,2.1372,2.13353,2.13538,10630000.0
2008-04-16 16:55:00,2.13735,2.13857,2.13496,2.13496,7130000.0
2008-04-16 16:56:00,2.1395,2.13981,2.1352,2.13599,8880000.0
2008-04-16 16:57:00,2.13719,2.13819,2.13628,2.13813,8250000.0
2008-04-16 16:58:00,2.13643,2.13787,2.13341,2.13714,8250000.0
2008-04-16 16:59:00,2.13818,2.13952,2.13583,2.13809,10880000.0
2008-04-16 17:00:00,2.13958,2.13994,2.13302,2.13792,7130000.0
2008-04-16 17:01:00,2.13877,2.14019,2.13269,2.13881,9880000.0
2008-04-16 17:02:00,2.13767,2.13875,2.1351,2.1351,8500000.0
2008-04-16 17:03:00,2.13645,2.13869,2.13482,2.1377,8500000.0
2008-04-16 17:04:00,2.13618,2.13786,2.13351,2.13773,7750000.0
2008-04-16 17:05:00,2.13611,2.13748,2.13254,2.13695,15130000.0
2008-04-16 17:06:00,2.13573,2.13681,2.1317,2.13512,8250000.0
2008-04-16 17:07:00,2.13564,2.13683,2.13089,2.1361,15750000.0
2008-04-16 17:08:00,2.13254,2.13671,2.13254,2.13518,9510000.0
2008-04-16 17:09:00,2.13809,2.13826,2.13559,2.13826,6630000.0
2008-04-16 17:10:00,2.13394,2.13895,2.13394,2.13706,8250000.0
2008-04-16 17:11:00,2.13945,2.1395,2.1355,2.1375,7380000.0
2008-04-16 17:12:00,2.13622,2.13838,2.13446,2.1376,5500000.0
2008-04-16 17:13:00,2.13721,2.13944,2.13598,2.13944,9000000.0
2008-04-16 17:14:00,2.13733,2.13835,2.13458,2.13515,6250000.0
2008-04-16 17:15:00,2.13782,2.13846,2.13461,2.13687,11760000.0
2008-04-16 17:16:00,2.13723,2.13794,2.13391,2.13786,7000000.0
2008-04-16 17:17:00,2.13789,2.13844,2.13382,2.137,9750000.0
2008-04-16 17:18:00,2.13928,2.14,2.13744,2.14,8000000.0
2008-04-16 17:19:00,2.13873,2.14111,2.1381,2.13952,7880000.0
2008-04-16 17:20:00,2.13895,2.13985,2.13609,2.13944,11130000.0
2008-04-16 17:21:00,2.13801,2.13992,2.13567,2.13836,13500000.0
2008-04-16 17:22:00,2.13929,2.13962,2.13624,2.13921,9250000.0
2008-04-16 17:23:00,2.13744,2.13959,2.13589,2.13883,11250000.0
2008-04-16 17:24:00,2.13602,2.13907,2.13553,2.13772,6130000.0
2008-04-16 17:25:00,2.13657,2.13874,2.13657,2.13856,7750000.0
2008-04-16 17:26:00,2.13787,2.14001,2.13734,2.14001,6500000.0
2008-04-16 17:27:00,2.13794,2.14023,2.13291,2.13621,14500000.0
2008-04-16 17:28:00,2.13933,2.1412,2.13919,2.14089,8500000.0
2008-04-16 17:29:00,2.14091,2.14294,2.13831,2.14294,6000000.0
2008-04-16 17:30:00,2.1415,2.14158,2.13848,2.13906,7250000.0
2008-04-16 17:31:00,2.1412,2.1412,2.1365,2.13967,5880000.0
2008-04-16 17:32:00,2.13974,2.14253,2.13814,2.13904,6750000.0
2008-04-16 17:33:00,2.14303,2.14338,2.14055,2.14315,11750000.0
2008-04-16 17:34:00,2.14488,2.14488,2.13812,2.13925,7250000.0
2008-04-16 17:35:00,2.13711,2.14339,2.13711,2.14045,6130000.0
2008-04-16 17:36:00,2.14314,2.14314,2.13732,2.14172,6130000.0
2008-04-16 17:37:00,2.14253,2.14297,2.13864,2.13962,8500000.0
2008-04-16 17:38:00,2.1392,2.14197,2.13687,2.14197,11260000.0
2008-04-16 17:39:00,2.14074,2.14119,2.13963,2.13995,11000000.0
2008-04-16 17:40:00,2.14072,2.14099,2.13742,2.14099,10250000.0
2008-04-16 17:41:00,2.14016,2.14311,2.13941,2.14246,10000000.0
2008-04-16 17:42:00,2.14205,2.14293,2.14041,2.14254,8500000.0
2008-04-16 17:43:00,2.14254,2.14295,2.13933,2.14183,5500000.0
2008-04-16 17:44:00,2.14284,2.14292,2.13947,2.14182,6750000.0
2008-04-16 17:45:00,2.14174,2.14224,2.13757,2.14215,6250000.0
2008-04-16 17:46:00,2.14366,2.14366,2.13812,2.13909,12750000.0
2008-04-16 17:47:00,2.14361,2.14361,2.13748,2.13955,8250000.0
2008-04-16 17:48:00,2.14098,2.14183,2.13725,2.13975,8000000.0
2008-04-16 17:49:00,2.13724,2.14152,2.13515,2.14,12750000.0
2008-04-16 17:50:00,2.14149,2.14232,2.13828,2.13943,7500000.0
2008-04-16 17:51:00,2.14116,2.14116,2.13682,2.13918,13000000.0
2008-04-16 17:52:00,2.14186,2.14244,2.13976,2.14162,5750000.0
2008-04-16 17:53:00,2.14084,2.14195,2.13708,2.14025,15250000.0
2008-04-16 17:54:00,2.1382,2.14002,2.13674,2.14002,12750000.0
2008-04-16 17:55:00,2.13987,2.14115,2.13746,2.13746,5250000.0
2008-04-16 17:56:00,2.13899,2.14171,2.1373,2.14066,13380000.0
2008-04-16 17:57:00,2.1375,2.14013,2.13472,2.13624,6380000.0
2008-04-16 17:58:00,2.13842,2.14042,2.13549,2.13908,9380000.0
2008-04-16 17:59:00,2.1398,2.14013,2.1357,2.13646,5630000.0
2008-04-16 18:00:00,2.1378,2.13877,2.13193,2.13791,10880000.0
2008-04-16 18:01:00,2.13801,2.13902,2.13397,2.1364,11750000.0
2008-04-16 18:02:00,2.14099,2.14119,2.13544,2.1404,14380000.0
2008-04-16 18:03:00,2.1392,2.13988,2.13678,2.13988,7750000.0
2008-04-16 18:04:00,2.13825,2.13907,2.13545,2.13896,8000000.0
2008-04-16 18:05:00,2.13868,2.1407,2.13286,2.13885,9750000.0
2008-04-16 18:06:00,2.13925,2.13925,2.13497,2.13809,11880000.0
2008-04-16 18:07:00,2.13816,2.13877,2.13425,2.13819,11750000.0
2008-04-16 18:08:00,2.13743,2.13911,2.13308,2.13732,6500000.0
2008-04-16 18:09:00,2.138,2.1386,2.13373,2.13737,7880000.0
2008-04-16 18:10:00,2.13781,2.1395,2.1358,2.13784,8880000.0
2008-04-16 18:11:00,2.13785,2.14124,2.13711,2.14112,7000000.0
2008-04-16 18:12:00,2.1382,2.1416,2.1378,2.14012,5250000.0
2008-04-16 18:13:00,2.14225,2.14225,2.13895,2.14,8500000.0
2008-04-16 18:14:00,2.1411,2.1416,2.13698,2.14069,19000000.0
2008-04-16 18:15:00,2.14217,2.14217,2.1388,2.14091,10500000.0
2008-04-16 18:16:00,2.13966,2.14214,2.13696,2.13852,9880000.0
2008-04-16 18:17:00,2.1406,2.1406,2.13599,2.1379,20000000.0
2008-04-16 18:18:00,2.13892,2.14059,2.13486,2.13988,14130000.0
2008-04-16 18:19:00,2.13619,2.1407,2.13619,2.14031,9250000.0
2008-04-16 18:20:00,2.13914,2.14075,2.1375,2.14002,9000000.0
2008-04-16 18:21:00,2.1401,2.14099,2.13609,2.13973,5250000.0
2008-04-16 18:22:00,2.13498,2.14132,2.13406,2.14132,8750000.0
2008-04-16 18:23:00,2.14066,2.14113,2.13609,2.14113,11380000.0
2008-04-16 18:24:00,2.14113,2.14125,2.13714,2.14078,15500000.0
2008-04-16 18:25:00,2.13587,2.1407,2.13587,2.13774,8500000.0
2008-04-16 18:26:00,2.13785,2.14204,2.13731,2.14204,8250000.0
2008-04-16 18:27:00,2.13904,2.14086,2.13511,2.13804,6630000.0
2008-04-16 18:28:00,2.13903,2.14017,2.13734,2.1396,6000000.0
2008-04-16 18:29:00,2.1383,2.14059,2.13775,2.14016,5500000.0
2008-04-16 18:30:00,2.1409,2.1409,2.13387,2.13701,15630000.0
2008-04-16 18:31:00,2.13797,2.1391,2.13678,2.13871,8000000.0
2008-04-16 18:32:00,2.13863,2.13947,2.13244,2.13881,9750000.0
2008-04-16 18:33:00,2.13844,2.13921,2.13659,2.13659,6500000.0
2008-04-16 18:34:00,2.13951,2.13951,2.13347,2.13847,10750000.0
2008-04-16 18:35:00,2.13794,2.13923,2.13263,2.13885,7380000.0
2008-04-16 18:36:00,2.1386,2.1386,2.1343,2.13807,11510000.0
2008-04-16 18:37:00,2.13918,2.13918,2.13341,2.13815,9500000.0
2008-04-16 18:38:00,2.13967,2.13977,2.13235,2.13858,10750000.0
2008-04-16 18:39:00,2.13967,2.14027,2.13436,2.1386,11000000.0
2008-04-16 18:40:00,2.13623,2.13989,2.13376,2.13989,5250000.0
2008-04-16 18:41:00,2.13851,2.13999,2.1358,2.13635,11500000.0
2008-04-16 18:42:00,2.13759,2.13928,2.13574,2.13928,8250000.0
2008-04-16 18:43:00,2.13939,2.13996,2.13235,2.13758,10000000.0
2008-04-16 18:44:00,2.13899,2.13899,2.13476,2.13632,13000000.0
2008-04-16 18:45:00,2.13958,2.13958,2.13234,2.13841,6750000.0
2008-04-16 18:46:00,2.13897,2.13931,2.13447,2.13832,9880000.0
2008-04-16 18:47:00,2.13918,2.13988,2.13501,2.13986,6630000.0
2008-04-16 18:48:00,2.13802,2.13906,2.13652,2.13864,10250000.0
2008-04-16 18:49:00,2.13862,2.13898,2.13735,2.13825,6630000.0
2008-04-16 18:50:00,2.13807,2.13906,2.13553,2.13677,9630000.0
2008-04-16 18:51:00,2.13535,2.13834,2.13383,2.13455,8750000.0
2008-04-16 18:52:00,2.13709,2.13838,2.13266,2.13618,7000000.0
2008-04-16 18:53:00,2.13925,2.13948,2.13546,2.13746,11500000.0
2008-04-16 18:54:00,2.13668,2.13975,2.13538,2.1376,13250000.0
2008-04-16 18:55:00,2.13746,2.13984,2.135,2.13563,6750000.0
2008-04-16 18:56:00,2.13693,2.13893,2.13392,2.13656,13010000.0
2008-04-16 18:57:00,2.13646,2.13834,2.13486,2.13571,9000000.0
2008-04-16 18:58:00,2.13417,2.1385,2.1338,2.1365,12500000.0
2008-04-16 18:59:00,2.13443,2.13882,2.13443,2.13817,6500000.0
2008-04-16 19:00:00,2.13886,2.14006,2.13221,2.14006,13500000.0
2008-04-16 19:01:00,2.13653,2.13957,2.13454,2.13957,6250000.0
2008-04-16 19:02:00,2.13565,2.1385,2.12922,2.1331,11760000.0
2008-04-16 19:03:00,2.13527,2.13967,2.13527,2.13862,7130000.0
2008-04-16 19:04:00,2.13874,2.13874,2.13679,2.13779,6250000.0
2008-04-16 19:05:00,2.13607,2.13824,2.13389,2.13707,7630000.0
2008-04-16 19:06:00,2.13222,2.13851,2.13222,2.13575,9250000.0
2008-04-16 19:07:00,2.13732,2.13897,2.13273,2.13439,8250000.0
2008-04-16 19:08:00,2.13632,2.13884,2.13632,2.13881,19250000.0
2008-04-16 19:09:00,2.13894,2.13894,2.13725,2.13827,6500000.0
2008-04-16 19:10:00,2.1385,2.13922,2.13632,2.13922,6000000.0
2008-04-16 19:11:00,2.13751,2.13964,2.1354,2.13728,13380000.0
2008-04-16 19:12:00,2.13624,2.13801,2.13593,2.13801,6000000.0
2008-04-16 19:13:00,2.13865,2.13949,2.13502,2.13936,5500000.0
2008-04-16 19:14:00,2.13659,2.13875,2.13516,2.13532,8250000.0
2008-04-16 19:15:00,2.1366,2.13967,2.13463,2.13655,11500000.0
2008-04-16 19:16:00,2.13915,2.14036,2.13379,2.13656,17000000.0
2008-04-16 19:17:00,2.13587,2.14026,2.13587,2.14026,8500000.0
2008-04-16 19:18:00,2.13811,2.13954,2.13473,2.13473,15640000.0
2008-04-16 19:19:00,2.13929,2.13932,2.13418,2.13528,8130000.0
2008-04-16 19:20:00,2.13739,2.13927,2.13516,2.13685,8000000.0
2008-04-16 19:21:00,2.13702,2.13898,2.13209,2.13601,11250000.0
2008-04-16 19:22:00,2.13737,2.1396,2.13536,2.1396,8130000.0
2008-04-16 19:23:00,2.13903,2.13952,2.13487,2.13952,11750000.0
2008-04-16 19:24:00,2.13888,2.13888,2.13547,2.13811,5130000.0
2008-04-16 19:25:00,2.13696,2.13731,2.1322,2.13644,6000000.0
2008-04-16 19:26:00,2.13734,2.1391,2.1345,2.13486,5630000.0
2008-04-16 19:27:00,2.13146,2.13818,2.13146,2.13818,4880000.0
2008-04-16 19:28:00,2.13775,2.13775,2.13048,2.13598,7250000.0
2008-04-16 19:29:00,2.13818,2.1386,2.13369,2.13513,11880000.0
2008-04-16 19:30:00,2.13412,2.13768,2.13412,2.13751,5750000.0
2008-04-16 19:31:00,2.13579,2.13966,2.13425,2.13606,11000000.0
2008-04-16 19:32:00,2.1401,2.1401,2.13463,2.13841,6750000.0
2008-04-16 19:33:00,2.13872,2.13917,2.13403,2.13865,10630000.0
2008-04-16 19:34:00,2.13695,2.13931,2.13615,2.13615,15500000.0
2008-04-16 19:35:00,2.13954,2.13996,2.13478,2.13871,9250000.0
2008-04-16 19:36:00,2.13739,2.13858,2.13713,2.13713,6250000.0
2008-04-16 19:37:00,2.13828,2.13858,2.13372,2.1372,12630000.0
2008-04-16 19:38:00,2.13879,2.13888,2.13368,2.13368,7880000.0
2008-04-16 19:39:00,2.13699,2.13991,2.13478,2.13976,8380000.0
2008-04-16 19:40:00,2.13802,2.13883,2.13663,2.13874,8380000.0
2008-04-16 19:41:00,2.13926,2.13926,2.13428,2.13926,8880000.0
2008-04-16 19:42:00,2.13979,2.1403,2.13931,2.1403,7250000.0
2008-04-16 19:43:00,2.1369,2.13947,2.1369,2.13882,6250000.0
2008-04-16 19:44:00,2.13809,2.13924,2.13431,2.13869,8880000.0
2008-04-16 19:45:00,2.13948,2.13948,2.13355,2.13675,14140000.0
2008-04-16 19:46:00,2.13801,2.13893,2.13678,2.13893,5500000.0
2008-04-16 19:47:00,2.1363,2.13968,2.13612,2.13633,8500000.0
2008-04-16 19:48:00,2.14078,2.14078,2.1357,2.13841,10000000.0
2008-04-16 19:49:00,2.13681,2.14001,2.13486,2.13486,5500000.0
2008-04-16 19:50:00,2.13924,2.13971,2.13395,2.13971,8500000.0
2008-04-16 19:51:00,2.13771,2.13952,2.13467,2.13952,9000000.0
2008-04-16 19:52:00,2.13671,2.13974,2.13382,2.13974,11000000.0
2008-04-16 19:53:00,2.1387,2.13985,2.13466,2.13763,8130000.0
2008-04-16 19:54:00,2.13753,2.13823,2.13303,2.13303,6000000.0
2008-04-16 19:55:00,2.13705,2.14016,2.13562,2.14016,10510000.0
2008-04-16 19:56:00,2.13999,2.14011,2.13414,2.13932,8880000.0
2008-04-16 19:57:00,2.1404,2.1404,2.13197,2.13269,15630000.0
2008-04-16 19:58:00,2.13735,2.14025,2.13554,2.13955,7750000.0
2008-04-16 19:59:00,2.13749,2.13991,2.1346,2.13991,5250000.0
2008-04-16 20:00:00,2.14044,2.14044,2.13628,2.13648,10750000.0
2008-04-16 20:01:00,2.13637,2.13937,2.13629,2.13629,8380000.0
2008-04-16 20:02:00,2.13883,2.14072,2.13802,2.14072,8630000.0
2008-04-16 20:03:00,2.14022,2.14089,2.1378,2.13935,8750000.0
2008-04-16 20:04:00,2.14147,2.14147,2.13754,2.13754,12750000.0
2008-04-16 20:05:00,2.13989,2.14054,2.13618,2.14054,10000000.0
2008-04-16 20:06:00,2.13632,2.14016,2.13424,2.13887,8380000.0
2008-04-16 20:07:00,2.1396,2.1408,2.13782,2.13782,11000000.0
2008-04-16 20:08:00,2.13782,2.14129,2.13761,2.14129,7750000.0
2008-04-16 20:09:00,2.13822,2.14034,2.13577,2.14034,10250000.0
2008-04-16 20:10:00,2.13852,2.13993,2.13507,2.13993,7000000.0
2008-04-16 20:11:00,2.13878,2.14052,2.13795,2.13814,9750000.0
2008-04-16 20:12:00,2.13963,2.13964,2.13692,2.13964,8130000.0
2008-04-16 20:13:00,2.14051,2.14051,2.13249,2.1376,6880000.0
2008-04-16 20:14:00,2.13815,2.14103,2.13632,2.13955,9630000.0
2008-04-16 20:15:00,2.13978,2.13978,2.13625,2.13625,8000000.0
2008-04-16 20:16:00,2.13534,2.14065,2.13534,2.14065,9750000.0
2008-04-16 20:17:00,2.13577,2.14107,2.13577,2.13671,9000000.0
2008-04-16 20:18:00,2.14103,2.14103,2.13773,2.14061,7130000.0
2008-04-16 20:19:00,2.13969,2.14101,2.13496,2.14021,6630000.0
2008-04-16 20:20:00,2.13875,2.14139,2.13715,2.13922,9500000.0
2008-04-16 20:21:00,2.14075,2.14075,2.13522,2.13736,9000000.0
2008-04-16 20:22:00,2.13909,2.14042,2.138,2.13928,6250000.0
2008-04-16 20:23:00,2.13781,2.14004,2.13472,2.13472,8500000.0
2008-04-16 20:24:00,2.1406,2.14112,2.13676,2.13676,10250000.0
2008-04-16 20:25:00,2.14021,2.14021,2.13609,2.1385,12630000.0
2008-04-16 20:26:00,2.14091,2.14188,2.13741,2.13828,10250000.0
2008-04-16 20:27:00,2.13882,2.13924,2.1354,2.1354,6750000.0
2008-04-16 20:28:00,2.13983,2.13985,2.13493,2.13745,7500000.0
2008-04-16 20:29:00,2.13872,2.1395,2.13596,2.1395,10750000.0
2008-04-16 20:30:00,2.13819,2.13986,2.13397,2.13974,11500000.0
2008-04-16 20:31:00,2.13873,2.14039,2.13303,2.13303,7000000.0
2008-04-16 20:32:00,2.13892,2.13898,2.1365,2.13835,10250000.0
2008-04-16 20:33:00,2.13869,2.13869,2.13346,2.13408,10250000.0
2008-04-16 20:34:00,2.1351,2.13766,2.13509,2.13582,8880000.0
2008-04-16 20:35:00,2.13691,2.13711,2.13443,2.13603,5250000.0
2008-04-16 20:36:00,2.13796,2.13905,2.13658,2.13828,6250000.0
2008-04-16 20:37:00,2.13811,2.13924,2.13431,2.13824,14000000.0
2008-04-16 20:38:00,2.1386,2.1386,2.13384,2.13797,11380000.0
2008-04-16 20:39:00,2.13615,2.13939,2.13547,2.13547,13500000.0
2008-04-16 20:40:00,2.13644,2.13869,2.13299,2.13869,14500000.0
2008-04-16 20:41:00,2.13708,2.13877,2.13616,2.13869,5250000.0
2008-04-16 20:42:00,2.13796,2.14013,2.13754,2.13936,8510000.0
2008-04-16 20:43:00,2.13942,2.13942,2.13423,2.13817,9000000.0
2008-04-16 20:44:00,2.13686,2.13883,2.13352,2.13829,10250000.0
2008-04-16 20:45:00,2.13771,2.13911,2.13603,2.13603,5630000.0
2008-04-16 20:46:00,2.13556,2.13817,2.13466,2.13817,7250000.0
2008-04-16 20:47:00,2.13679,2.13875,2.13288,2.13529,13130000.0
2008-04-16 20:48:00,2.13759,2.13868,2.13413,2.13825,7750000.0
2008-04-16 20:49:00,2.13829,2.1388,2.13405,2.1388,8250000.0
2008-04-16 20:50:00,2.13575,2.13949,2.13568,2.13892,10500000.0
2008-04-16 20:51:00,2.13387,2.13814,2.13332,2.13681,15250000.0
2008-04-16 20:52:00,2.13699,2.13766,2.13104,2.13648,8250000.0
2008-04-16 20:53:00,2.13867,2.13874,2.13374,2.13806,8500000.0
2008-04-16 20:54:00,2.13654,2.13805,2.13279,2.13599,8750000.0
2008-04-16 20:55:00,2.13611,2.13611,2.13105,2.13555,11750000.0
2008-04-16 20:56:00,2.13451,2.13788,2.13451,2.13602,5750000.0
2008-04-16 20:57:00,2.13592,2.13769,2.13187,2.13762,10630000.0
2008-04-16 20:58:00,2.13697,2.13828,2.13391,2.13609,10250000.0
2008-04-16 20:59:00,2.13631,2.1395,2.13386,2.13897,9250000.0
2008-04-16 21:00:00,2.13707,2.13793,2.13375,2.13497,7000000.0
2008-04-16 21:01:00,2.13868,2.13942,2.13269,2.13777,7000000.0
2008-04-16 21:02:00,2.13509,2.13818,2.13264,2.13264,14000000.0
2008-04-16 21:03:00,2.13858,2.13858,2.13518,2.13518,8000000.0
2008-04-16 21:04:00,2.1378,2.1378,2.13277,2.1368,8750000.0
2008-04-16 21:05:00,2.13792,2.13793,2.13454,2.13747,6380000.0
2008-04-16 21:06:00,2.136,2.13675,2.13149,2.13318,7250000.0
2008-04-16 21:07:00,2.13644,2.13644,2.13149,2.13533,10250000.0
2008-04-16 21:08:00,2.13271,2.13562,2.13131,2.13198,12750000.0
2008-04-16 21:09:00,2.13349,2.13512,2.13045,2.13417,9630000.0
2008-04-16 21:10:00,2.13526,2.13526,2.12884,2.12884,7380000.0
2008-04-16 21:11:00,2.13472,2.13495,2.13249,2.13448,6880000.0
2008-04-16 21:12:00,2.13607,2.13607,2.12975,2.12975,5250000.0
2008-04-16 21:13:00,2.13551,2.13579,2.13068,2.13349,8880000.0
2008-04-16 21:14:00,2.13653,2.1374,2.13338,2.13338,7750000.0
2008-04-16 21:15:00,2.13746,2.13766,2.13326,2.13693,8750000.0
2008-04-16 21:16:00,2.13342,2.13757,2.13226,2.13226,8000000.0
2008-04-16 21:17:00,2.135,2.13812,2.1317,2.13812,11750000.0
2008-04-16 21:18:00,2.13731,2.13731,2.13307,2.13471,8750000.0
2008-04-16 21:19:00,2.13671,2.13681,2.1337,2.13511,5380000.0
2008-04-16 21:20:00,2.13592,2.13708,2.13202,2.1345,7500000.0
2008-04-16 21:21:00,2.13694,2.13758,2.13377,2.13621,11250000.0
2008-04-16 21:22:00,2.129,2.13748,2.129,2.13641,11250000.0
2008-04-16 21:23:00,2.13582,2.13714,2.13556,2.13695,5380000.0
2008-04-16 21:24:00,2.13638,2.1377,2.13508,2.13508,7250000.0
2008-04-16 21:25:00,2.13783,2.13811,2.13431,2.13663,8750000.0
2008-04-16 21:26:00,2.13652,2.13703,2.13165,2.13433,10640000.0
2008-04-16 21:27:00,2.13372,2.13634,2.13325,2.13325,6380000.0
2008-04-16 21:28:00,2.13625,2.13811,2.13156,2.13607,6250000.0
2008-04-16 21:29:00,2.13511,2.13711,2.13172,2.13592,6750000.0
2008-04-16 21:30:00,2.13489,2.13732,2.13104,2.13409,12630000.0
2008-04-16 21:31:00,2.13511,2.1376,2.13405,2.13418,8880000.0
2008-04-16 21:32:00,2.13097,2.13672,2.13097,2.13672,5750000.0
2008-04-16 21:33:00,2.13456,2.13639,2.13271,2.13614,5500000.0
2008-04-16 21:34:00,2.13398,2.13601,2.13285,2.13562,10000000.0
2008-04-16 21:35:00,2.12964,2.13548,2.12964,2.13548,7000000.0
2008-04-16 21:36:00,2.13411,2.13684,2.1337,2.13668,8500000.0
2008-04-16 21:37:00,2.13439,2.13696,2.13285,2.13411,7000000.0
2008-04-16 21:38:00,2.13445,2.13541,2.13269,2.13277,7750000.0
2008-04-16 21:39:00,2.13616,2.13616,2.13021,2.13463,9250000.0
2008-04-16 21:40:00,2.13439,2.13554,2.13163,2.13545,5500000.0
2008-04-16 21:41:00,2.13535,2.13581,2.13113,2.13113,6630000.0
2008-04-16 21:42:00,2.13594,2.1363,2.13334,2.13334,8500000.0
2008-04-16 21:43:00,2.13587,2.13587,2.13201,2.13332,7750000.0
2008-04-16 21:44:00,2.13394,2.13478,2.13101,2.13101,5750000.0
2008-04-16 21:45:00,2.13432,2.13451,2.13038,2.13038,14000000.0
2008-04-16 21:47:00,2.13564,2.13718,2.132,2.13718,10130000.0
2008-04-16 21:48:00,2.13512,2.13682,2.13016,2.13629,8380000.0
2008-04-16 21:49:00,2.13222,2.13469,2.13033,2.13033,5750000.0
2008-04-16 21:50:00,2.13265,2.13865,2.13191,2.13865,4880000.0
2008-04-16 21:51:00,2.13649,2.13755,2.1351,2.13669,12250000.0
2008-04-16 21:52:00,2.13612,2.1377,2.13091,2.13483,5250000.0
2008-04-16 21:53:00,2.13704,2.1376,2.13335,2.1335,7000000.0
2008-04-16 21:54:00,2.13397,2.13787,2.1337,2.13787,6380000.0
2008-04-16 21:55:00,2.13214,2.1359,2.12898,2.13225,9130000.0
2008-04-16 21:56:00,2.13476,2.136,2.13153,2.1326,7750000.0
2008-04-16 21:57:00,2.13365,2.13564,2.13231,2.13442,7750000.0
2008-04-16 21:58:00,2.13666,2.13666,2.13273,2.13574,8250000.0
2008-04-16 21:59:00,2.1318,2.13557,2.1309,2.1309,11250000.0
2008-04-16 22:00:00,2.13601,2.13601,2.13424,2.13559,7250000.0
2008-04-16 22:01:00,2.13275,2.13615,2.13272,2.13615,6750000.0
2008-04-16 22:02:00,2.13495,2.13519,2.1311,2.13519,7750000.0
2008-04-16 22:03:00,2.13307,2.13621,2.13022,2.13315,7500000.0
2008-04-16 22:04:00,2.13252,2.13653,2.13235,2.13653,7750000.0
2008-04-16 22:05:00,2.13619,2.13619,2.13215,2.13215,6750000.0
2008-04-16 22:06:00,2.13462,2.13651,2.1311,2.1345,9750000.0
2008-04-16 22:07:00,2.13338,2.13497,2.13266,2.13446,6250000.0
2008-04-16 22:08:00,2.13579,2.13602,2.13411,2.13411,6880000.0
2008-04-16 22:09:00,2.13497,2.13547,2.1309,2.13287,8750000.0
2008-04-16 22:10:00,2.13557,2.1366,2.13127,2.13431,12130000.0
2008-04-16 22:11:00,2.13152,2.13587,2.13152,2.1349,5250000.0
2008-04-16 22:12:00,2.13529,2.13736,2.13202,2.13366,7500000.0
2008-04-16 22:13:00,2.1362,2.13712,2.13,2.13647,6500000.0
2008-04-16 22:14:00,2.1354,2.1362,2.13387,2.13387,7000000.0
2008-04-16 22:15:00,2.13363,2.13716,2.13081,2.13676,12500000.0
2008-04-16 22:16:00,2.13715,2.13717,2.13437,2.13717,6000000.0
2008-04-16 22:17:00,2.13748,2.13748,2.13161,2.13543,12250000.0
2008-04-16 22:18:00,2.13672,2.13672,2.13394,2.13429,8250000.0
2008-04-16 22:19:00,2.1321,2.13578,2.1321,2.13474,8130000.0
2008-04-16 22:20:00,2.13631,2.13643,2.13297,2.13297,10130000.0
2008-04-16 22:21:00,2.13418,2.13705,2.13295,2.13705,5880000.0
2008-04-16 22:22:00,2.13321,2.13587,2.13093,2.13545,11500000.0
2008-04-16 22:23:00,2.13625,2.13726,2.13224,2.13224,9000000.0
2008-04-16 22:24:00,2.13573,2.13625,2.13328,2.13545,6380000.0
2008-04-16 22:25:00,2.13672,2.13672,2.13377,2.13557,6000000.0
2008-04-16 22:26:00,2.1365,2.1365,2.1329,2.13611,7000000.0
2008-04-16 22:27:00,2.13327,2.13741,2.13286,2.13337,8500000.0
2008-04-16 22:28:00,2.13587,2.13598,2.13299,2.13299,11750000.0
2008-04-16 22:29:00,2.13285,2.13796,2.13285,2.13711,8750000.0
2008-04-16 22:30:00,2.1343,2.13711,2.13329,2.13699,7500000.0
2008-04-16 22:31:00,2.13377,2.13676,2.13022,2.13673,9130000.0
2008-04-16 22:32:00,2.13464,2.13667,2.13331,2.13566,8500000.0
2008-04-16 22:33:00,2.13713,2.13804,2.12946,2.12946,8630000.0
2008-04-16 22:34:00,2.13689,2.13708,2.13313,2.13535,8250000.0
2008-04-16 22:35:00,2.13716,2.13755,2.13366,2.13487,7130000.0
2008-04-16 22:36:00,2.13702,2.13702,2.1329,2.13476,5250000.0
2008-04-16 22:37:00,2.13514,2.13868,2.13247,2.13306,8000000.0
2008-04-16 22:38:00,2.13698,2.13698,2.1331,2.1331,6000000.0
2008-04-16 22:39:00,2.13427,2.13666,2.13382,2.13382,6500000.0
2008-04-16 22:40:00,2.13674,2.13674,2.13373,2.13373,5250000.0
2008-04-16 22:41:00,2.13665,2.13693,2.13508,2.13693,5380000.0
2008-04-16 22:42:00,2.13743,2.13743,2.13217,2.13217,6750000.0
2008-04-16 22:43:00,2.13022,2.13614,2.13022,2.13518,8000000.0
2008-04-16 22:44:00,2.13625,2.1375,2.13065,2.1375,7500000.0
2008-04-16 22:45:00,2.13705,2.13717,2.13406,2.13717,13000000.0
2008-04-16 22:46:00,2.13484,2.13668,2.13081,2.13592,8000000.0
2008-04-16 22:47:00,2.13533,2.13533,2.13077,2.13491,5500000.0
2008-04-16 22:48:00,2.1338,2.13724,2.13333,2.13431,9880000.0
2008-04-16 22:49:00,2.13563,2.13563,2.13256,2.13256,9130000.0
2008-04-16 22:50:00,2.13453,2.13866,2.13413,2.13866,8000000.0
2008-04-16 22:51:00,2.13378,2.13871,2.13378,2.13661,12250000.0
2008-04-16 22:52:00,2.13406,2.13746,2.13326,2.13724,5750000.0
2008-04-16 22:53:00,2.13709,2.13806,2.13361,2.13503,8750000.0
2008-04-16 22:54:00,2.13727,2.13871,2.13457,2.13871,7380000.0
2008-04-16 22:55:00,2.13613,2.1372,2.13322,2.1345,6880000.0
2008-04-16 22:56:00,2.13472,2.13601,2.13034,2.13601,5250000.0
2008-04-16 22:57:00,2.13529,2.13685,2.13089,2.1334,5250000.0
2008-04-16 22:58:00,2.1344,2.13517,2.12816,2.13056,9250000.0
2008-04-16 22:59:00,2.13574,2.13696,2.13255,2.13608,6250000.0
2008-04-16 23:00:00,2.1344,2.137,2.13102,2.137,6750000.0
2008-04-16 23:01:00,2.13425,2.13735,2.13425,2.13735,7750000.0
2008-04-16 23:02:00,2.13355,2.135,2.13079,2.135,7000000.0
2008-04-16 23:03:00,2.13602,2.13602,2.1318,2.13563,7000000.0
2008-04-16 23:04:00,2.13655,2.13685,2.13279,2.13624,8750000.0
2008-04-16 23:05:00,2.13397,2.13561,2.13128,2.13128,6000000.0
2008-04-16 23:06:00,2.13276,2.13571,2.13276,2.13468,11880000.0
2008-04-16 23:07:00,2.13169,2.13465,2.12963,2.13173,8500000.0
2008-04-16 23:08:00,2.13299,2.13667,2.13299,2.13666,9250000.0
2008-04-16 23:09:00,2.13435,2.13614,2.13083,2.13565,10000000.0
2008-04-16 23:10:00,2.13567,2.13567,2.13244,2.13394,10000000.0
2008-04-16 23:11:00,2.13582,2.13582,2.13221,2.13357,8500000.0
2008-04-16 23:12:00,2.13494,2.13567,2.12885,2.13567,9250000.0
2008-04-16 23:13:00,2.13571,2.13629,2.13236,2.13629,6500000.0
2008-04-16 23:14:00,2.13454,2.13521,2.12982,2.13395,6000000.0
2008-04-16 23:15:00,2.12986,2.13564,2.12986,2.13332,6000000.0
2008-04-16 23:16:00,2.13462,2.1356,2.13071,2.13532,6250000.0
2008-04-16 23:17:00,2.13351,2.13625,2.13136,2.13625,7500000.0
2008-04-16 23:18:00,2.13513,2.13581,2.13332,2.13332,8000000.0
2008-04-16 23:19:00,2.13209,2.13552,2.13209,2.13288,11250000.0
2008-04-16 23:20:00,2.13301,2.13604,2.13301,2.13604,8250000.0
2008-04-16 23:21:00,2.13167,2.13618,2.13167,2.13618,6500000.0
2008-04-16 23:22:00,2.13703,2.13713,2.13345,2.13672,9630000.0
2008-04-16 23:23:00,2.13697,2.13697,2.13161,2.13587,7000000.0
2008-04-16 23:24:00,2.13712,2.13712,2.13317,2.13698,10250000.0
2008-04-16 23:25:00,2.1336,2.13519,2.12977,2.13416,5880000.0
2008-04-16 23:26:00,2.13496,2.13499,2.13194,2.13194,9380000.0
2008-04-16 23:27:00,2.13395,2.13578,2.13341,2.13578,5250000.0
2008-04-16 23:28:00,2.13512,2.13627,2.13253,2.13535,8130000.0
2008-04-16 23:29:00,2.13653,2.13653,2.13423,2.13626,7500000.0
2008-04-16 23:30:00,2.13151,2.13691,2.13151,2.13691,9500000.0
2008-04-16 23:32:00,2.13668,2.13772,2.13377,2.13548,13250000.0
2008-04-16 23:33:00,2.13496,2.13666,2.1305,2.13343,7750000.0
2008-04-16 23:34:00,2.13342,2.1384,2.13296,2.1384,8380000.0
2008-04-16 23:35:00,2.13848,2.13895,2.13534,2.13796,9500000.0
2008-04-16 23:36:00,2.13698,2.13704,2.13323,2.13661,10500000.0
2008-04-16 23:38:00,2.13782,2.13855,2.13425,2.13425,7500000.0
2008-04-16 23:39:00,2.13378,2.13771,2.13378,2.13556,6880000.0
2008-04-16 23:40:00,2.13524,2.13794,2.13524,2.13794,7750000.0
2008-04-16 23:41:00,2.1381,2.1381,2.13421,2.13631,11250000.0
2008-04-16 23:42:00,2.13704,2.13868,2.13218,2.13868,7630000.0
2008-04-16 23:43:00,2.13855,2.13883,2.13609,2.1384,6250000.0
2008-04-16 23:44:00,2.13668,2.13857,2.1353,2.1353,6750000.0
2008-04-16 23:45:00,2.13874,2.13874,2.13384,2.13384,6250000.0
2008-04-16 23:46:00,2.13847,2.14015,2.13654,2.13654,4880000.0
2008-04-16 23:47:00,2.13643,2.13804,2.13231,2.13729,7000000.0
2008-04-16 23:48:00,2.13316,2.13762,2.13316,2.13762,5880000.0
2008-04-16 23:49:00,2.13492,2.13538,2.13126,2.13164,7130000.0
2008-04-16 23:50:00,2.13565,2.13663,2.1302,2.13663,16500000.0
2008-04-16 23:51:00,2.138,2.13806,2.13262,2.13447,5750000.0
2008-04-16 23:52:00,2.13499,2.1366,2.13207,2.13207,8750000.0
2008-04-16 23:53:00,2.13259,2.13709,2.13025,2.13305,7750000.0
2008-04-16 23:54:00,2.1355,2.13778,2.1336,2.1354,8000000.0
2008-04-16 23:55:00,2.13411,2.13699,2.13409,2.13409,9000000.0
2008-04-16 23:56:00,2.13582,2.13678,2.13048,2.13048,5250000.0
2008-04-16 23:57:00,2.13698,2.13843,2.13382,2.13732,10380000.0
2008-04-16 23:58:00,2.13667,2.13682,2.13318,2.13598,6750000.0
2008-04-16 23:59:00,2.13682,2.13682,2.13254,2.13466,15250000.0
2008-04-17 00:00:00,2.13521,2.13877,2.13512,2.13797,8750000.0
2008-04-17 00:01:00,2.13729,2.13793,2.13273,2.13273,10000000.0
2008-04-17 00:02:00,2.13755,2.14013,2.13755,2.14013,10880000.0
2008-04-17 00:03:00,2.13647,2.13969,2.13547,2.13766,8880000.0
2008-04-17 00:04:00,2.13688,2.13839,2.1356,2.138,13380000.0
2008-04-17 00:05:00,2.13742,2.13902,2.13279,2.13629,16380000.0
2008-04-17 00:06:00,2.13703,2.1402,2.13287,2.1402,8500000.0
2008-04-17 00:07:00,2.13302,2.13861,2.13188,2.13641,7000000.0
2008-04-17 00:08:00,2.13742,2.13903,2.13616,2.13832,8500000.0
2008-04-17 00:09:00,2.13295,2.13884,2.13295,2.13631,4000000.0
2008-04-17 00:10:00,2.13647,2.14001,2.13637,2.13705,10000000.0
2008-04-17 00:11:00,2.13838,2.13838,2.13502,2.13745,8000000.0
2008-04-17 00:12:00,2.13943,2.13951,2.13593,2.1379,9750000.0
2008-04-17 00:13:00,2.1386,2.1386,2.1358,2.13635,10750000.0
2008-04-17 00:14:00,2.13941,2.13941,2.13402,2.13614,11500000.0
2008-04-17 00:15:00,2.13817,2.13917,2.13615,2.13864,11510000.0
2008-04-17 00:16:00,2.13305,2.13864,2.13305,2.13608,8500000.0
2008-04-17 00:17:00,2.13919,2.13919,2.13391,2.13664,6000000.0
2008-04-17 00:18:00,2.13752,2.13895,2.13631,2.13684,9500000.0
2008-04-17 00:19:00,2.1388,2.1388,2.13601,2.13601,6380000.0
2008-04-17 00:20:00,2.13803,2.13812,2.13378,2.13632,11380000.0
2008-04-17 00:21:00,2.13669,2.13669,2.13207,2.13584,7750000.0
2008-04-17 00:22:00,2.13921,2.13921,2.13656,2.13656,5250000.0
2008-04-17 00:23:00,2.1383,2.13842,2.13593,2.13657,11760000.0
2008-04-17 00:25:00,2.13682,2.13856,2.13284,2.13284,9000000.0
2008-04-17 00:26:00,2.13499,2.13929,2.13499,2.13929,8130000.0
2008-04-17 00:27:00,2.1368,2.14272,2.13644,2.13845,8750000.0
2008-04-17 00:28:00,2.13828,2.13998,2.13816,2.13998,13000000.0
2008-04-17 00:29:00,2.13807,2.13807,2.13013,2.13647,17250000.0
2008-04-17 00:30:00,2.13795,2.13868,2.13286,2.13617,8250000.0
2008-04-17 00:31:00,2.13663,2.14063,2.13531,2.14007,9000000.0
2008-04-17 00:32:00,2.13975,2.14017,2.1346,2.13909,12250000.0
2008-04-17 00:33:00,2.13659,2.13987,2.13326,2.13799,5130000.0
2008-04-17 00:34:00,2.13914,2.13984,2.13397,2.13984,6000000.0
2008-04-17 00:35:00,2.13859,2.13859,2.1342,2.13725,5250000.0
2008-04-17 00:36:00,2.13804,2.13985,2.13584,2.1383,9250000.0
2008-04-17 00:37:00,2.13927,2.13982,2.13717,2.13982,10500000.0
2008-04-17 00:38:00,2.13844,2.1404,2.13712,2.13775,10250000.0
2008-04-17 00:39:00,2.13692,2.13891,2.13448,2.13448,8750000.0
2008-04-17 00:40:00,2.13957,2.13957,2.13481,2.13693,7500000.0
2008-04-17 00:41:00,2.1374,2.13904,2.13522,2.13861,5750000.0
2008-04-17 00:42:00,2.13735,2.1385,2.13442,2.13845,9250000.0
2008-04-17 00:44:00,2.13257,2.13869,2.13257,2.13859,5500000.0
2008-04-17 00:45:00,2.1383,2.1383,2.13383,2.13678,11500000.0
2008-04-17 00:46:00,2.13884,2.13938,2.13446,2.13498,10380000.0
2008-04-17 00:47:00,2.13834,2.13862,2.13537,2.13841,5750000.0
2008-04-17 00:48:00,2.13473,2.13776,2.13425,2.13733,6250000.0
2008-04-17 00:49:00,2.13722,2.13843,2.13447,2.1358,5500000.0
2008-04-17 00:50:00,2.13749,2.13837,2.13392,2.13784,7130000.0
2008-04-17 00:51:00,2.13275,2.13743,2.13204,2.13512,8000000.0
2008-04-17 00:52:00,2.13642,2.13736,2.13395,2.13736,6760000.0
2008-04-17 00:53:00,2.13694,2.13731,2.13402,2.13402,23380000.0
2008-04-17 00:54:00,2.1364,2.13796,2.1354,2.1355,6500000.0
2008-04-17 00:55:00,2.13633,2.13817,2.13398,2.13527,7500000.0
2008-04-17 00:56:00,2.13754,2.13856,2.13584,2.13856,10500000.0
2008-04-17 00:57:00,2.1378,2.13793,2.13624,2.1376,5500000.0
2008-04-17 00:58:00,2.13811,2.13811,2.13482,2.13623,8750000.0
2008-04-17 00:59:00,2.13591,2.13758,2.13589,2.1371,9250000.0
2008-04-17 01:00:00,2.13717,2.13721,2.13071,2.13431,6000000.0
2008-04-17 01:01:00,2.13577,2.13856,2.13577,2.13856,8880000.0
2008-04-17 01:02:00,2.13429,2.13758,2.13392,2.1366,8750000.0
2008-04-17 01:03:00,2.13662,2.13801,2.13156,2.13801,11250000.0
2008-04-17 01:04:00,2.13587,2.13814,2.13198,2.13791,12750000.0
2008-04-17 01:05:00,2.13797,2.13855,2.1341,2.13571,9000000.0
2008-04-17 01:06:00,2.13756,2.13868,2.1358,2.13868,7250000.0
2008-04-17 01:07:00,2.13487,2.1354,2.1299,2.1299,6250000.0
2008-04-17 01:08:00,2.13752,2.13752,2.13379,2.13484,12000000.0
2008-04-17 01:09:00,2.13453,2.13718,2.13392,2.13558,9750000.0
2008-04-17 01:10:00,2.13658,2.13816,2.13647,2.13816,9250000.0
2008-04-17 01:11:00,2.13571,2.13772,2.13371,2.13755,5630000.0
2008-04-17 01:12:00,2.13563,2.1389,2.13498,2.1389,7000000.0
2008-04-17 01:13:00,2.13612,2.13832,2.13421,2.13548,10750000.0
2008-04-17 01:14:00,2.13851,2.13851,2.13296,2.13633,12880000.0
2008-04-17 01:15:00,2.13557,2.13628,2.13205,2.13628,5500000.0
2008-04-17 01:16:00,2.13558,2.13722,2.13249,2.13709,10000000.0
2008-04-17 01:17:00,2.13629,2.13696,2.13231,2.13696,7750000.0
2008-04-17 01:18:00,2.13364,2.13765,2.13364,2.13724,6750000.0
2008-04-17 01:19:00,2.1358,2.1358,2.13404,2.13404,9750000.0
2008-04-17 01:20:00,2.13534,2.13765,2.13371,2.13462,13760000.0
2008-04-17 01:21:00,2.13575,2.1372,2.13413,2.13526,11750000.0
2008-04-17 01:22:00,2.13133,2.13497,2.12865,2.12865,16750000.0
2008-04-17 01:23:00,2.13522,2.13829,2.13337,2.13718,10250000.0
2008-04-17 01:24:00,2.13418,2.13639,2.1336,2.1336,7000000.0
2008-04-17 01:25:00,2.13587,2.1392,2.13299,2.13444,12750000.0
2008-04-17 01:26:00,2.13716,2.13716,2.13368,2.1357,6250000.0
2008-04-17 01:27:00,2.1352,2.13775,2.13162,2.13456,7380000.0
2008-04-17 01:28:00,2.13559,2.1363,2.13421,2.1344,6250000.0
2008-04-17 01:29:00,2.13524,2.13786,2.13506,2.13529,9630000.0
2008-04-17 01:30:00,2.13271,2.13643,2.13184,2.13361,12880000.0
2008-04-17 01:31:00,2.13503,2.13686,2.13276,2.1365,9500000.0
2008-04-17 01:32:00,2.13522,2.13732,2.13517,2.13552,5250000.0
2008-04-17 01:33:00,2.13639,2.13866,2.13471,2.13777,8380000.0
2008-04-17 01:34:00,2.13636,2.13809,2.13198,2.13696,8500000.0
2008-04-17 01:35:00,2.13604,2.13737,2.13478,2.13691,5500000.0
2008-04-17 01:36:00,2.1384,2.13948,2.13655,2.13734,7500000.0
2008-04-17 01:37:00,2.13765,2.13796,2.13166,2.13702,17260000.0
2008-04-17 01:38:00,2.13695,2.13862,2.13569,2.13862,5500000.0
2008-04-17 01:39:00,2.13849,2.13894,2.13313,2.13762,5500000.0
2008-04-17 01:40:00,2.13749,2.13844,2.13649,2.13844,9250000.0
2008-04-17 01:41:00,2.13782,2.13828,2.13474,2.13474,5750000.0
2008-04-17 01:42:00,2.1333,2.13897,2.1333,2.13889,7750000.0
2008-04-17 01:43:00,2.13793,2.13793,2.13315,2.13394,5130000.0
2008-04-17 01:44:00,2.13723,2.13935,2.13708,2.13935,6000000.0
2008-04-17 01:45:00,2.13604,2.13903,2.13573,2.13573,10500000.0
2008-04-17 01:46:00,2.13679,2.13815,2.13442,2.13474,12630000.0
2008-04-17 01:47:00,2.13745,2.13892,2.13456,2.13583,8500000.0
2008-04-17 01:48:00,2.13798,2.13798,2.13385,2.13775,11000000.0
2008-04-17 01:49:00,2.13716,2.13773,2.13484,2.13773,6000000.0
2008-04-17 01:50:00,2.13378,2.13773,2.13378,2.13773,6500000.0
2008-04-17 01:51:00,2.13958,2.13958,2.13626,2.1374,6250000.0
2008-04-17 01:52:00,2.13685,2.13887,2.1352,2.1386,8250000.0
2008-04-17 01:53:00,2.13673,2.13826,2.13598,2.13622,9500000.0
2008-04-17 01:55:00,2.13696,2.13905,2.13417,2.13765,10630000.0
2008-04-17 01:56:00,2.13669,2.13785,2.13412,2.13785,5380000.0
2008-04-17 01:57:00,2.13891,2.1391,2.13651,2.13816,13500000.0
2008-04-17 01:58:00,2.13864,2.13964,2.13754,2.13964,5750000.0
2008-04-17 02:00:00,2.13762,2.14006,2.1374,2.14006,9750000.0
2008-04-17 02:01:00,2.14003,2.14011,2.13598,2.13896,5250000.0
2008-04-17 02:02:00,2.14071,2.14071,2.13706,2.14009,18760000.0
2008-04-17 02:03:00,2.13855,2.13921,2.13475,2.1374,8500000.0
2008-04-17 02:04:00,2.14047,2.14071,2.13729,2.13729,21000000.0
2008-04-17 02:05:00,2.13996,2.14044,2.13818,2.14041,12000000.0
2008-04-17 02:06:00,2.13879,2.14052,2.13638,2.13706,7380000.0
2008-04-17 02:07:00,2.14016,2.14171,2.1371,2.14035,9250000.0
2008-04-17 02:08:00,2.13944,2.14015,2.1383,2.14015,5250000.0
2008-04-17 02:09:00,2.14069,2.14069,2.13705,2.13833,10750000.0
2008-04-17 02:10:00,2.13912,2.13997,2.13797,2.13997,10000000.0
2008-04-17 02:11:00,2.13952,2.13962,2.13461,2.13461,8250000.0
2008-04-17 02:12:00,2.13989,2.14053,2.13937,2.14053,10750000.0
2008-04-17 02:13:00,2.13653,2.14025,2.1364,2.13875,8630000.0
2008-04-17 02:14:00,2.13856,2.14005,2.13417,2.13968,11380000.0
2008-04-17 02:15:00,2.13833,2.14031,2.13372,2.13827,15500000.0
2008-04-17 02:16:00,2.13928,2.13971,2.13375,2.13971,12000000.0
2008-04-17 02:17:00,2.13512,2.1393,2.13369,2.1393,8500000.0
2008-04-17 02:18:00,2.14026,2.14026,2.13673,2.14001,10630000.0
2008-04-17 02:19:00,2.13895,2.14058,2.13686,2.13824,7500000.0
2008-04-17 02:20:00,2.1402,2.1402,2.136,2.13908,6750000.0
2008-04-17 02:21:00,2.13995,2.1401,2.1387,2.1401,7250000.0
2008-04-17 02:22:00,2.13813,2.1391,2.13737,2.13758,7500000.0
2008-04-17 02:23:00,2.13922,2.13985,2.13643,2.13763,7380000.0
2008-04-17 02:24:00,2.13822,2.13921,2.13414,2.13915,10380000.0
2008-04-17 02:25:00,2.13847,2.13929,2.13553,2.13553,9000000.0
2008-04-17 02:26:00,2.14022,2.14022,2.1358,2.14015,5250000.0
2008-04-17 02:27:00,2.1399,2.14071,2.13599,2.13919,12380000.0
2008-04-17 02:28:00,2.13861,2.14048,2.13659,2.13777,8630000.0
2008-04-17 02:29:00,2.13468,2.14091,2.13468,2.14091,8250000.0
2008-04-17 02:30:00,2.14127,2.14204,2.13915,2.14204,6380000.0
2008-04-17 02:31:00,2.13948,2.14203,2.1389,2.14084,5250000.0
2008-04-17 02:32:00,2.14286,2.14286,2.13812,2.14224,10500000.0
2008-04-17 02:33:00,2.13786,2.14131,2.13561,2.13561,14500000.0
2008-04-17 02:34:00,2.14081,2.14163,2.13699,2.14037,9000000.0
2008-04-17 02:35:00,2.14224,2.14224,2.13913,2.14156,5500000.0
2008-04-17 02:36:00,2.13986,2.14298,2.1344,2.14298,11000000.0
2008-04-17 02:37:00,2.14306,2.14306,2.1381,2.14204,8130000.0
2008-04-17 02:38:00,2.14268,2.14268,2.13587,2.13913,11250000.0
2008-04-17 02:39:00,2.14183,2.14265,2.13884,2.14016,6500000.0
2008-04-17 02:40:00,2.14255,2.14334,2.14109,2.14282,11000000.0
2008-04-17 02:41:00,2.13875,2.14403,2.13818,2.1415,7500000.0
2008-04-17 02:42:00,2.14084,2.14295,2.13837,2.14249,9750000.0
2008-04-17 02:43:00,2.14021,2.14176,2.13803,2.13961,8630000.0
2008-04-17 02:44:00,2.14199,2.14199,2.13886,2.14069,6750000.0
2008-04-17 02:45:00,2.1416,2.14187,2.13553,2.1414,10500000.0
2008-04-17 02:46:00,2.13782,2.14146,2.13782,2.141,6250000.0
2008-04-17 02:47:00,2.13935,2.14067,2.1384,2.13875,10000000.0
2008-04-17 02:48:00,2.1394,2.14334,2.13851,2.14072,21130000.0
2008-04-17 02:49:00,2.13998,2.14126,2.1397,2.14109,7250000.0
2008-04-17 02:50:00,2.14241,2.14241,2.1393,2.14128,11130000.0
2008-04-17 02:51:00,2.14038,2.14246,2.13808,2.14153,10750000.0
2008-04-17 02:52:00,2.13598,2.14031,2.13598,2.13804,7750000.0
2008-04-17 02:53:00,2.14142,2.14142,2.139,2.13963,9750000.0
2008-04-17 02:54:00,2.13884,2.14072,2.13681,2.13681,5250000.0
2008-04-17 02:55:00,2.1406,2.14141,2.13961,2.13961,7500000.0
2008-04-17 02:56:00,2.13983,2.14275,2.13865,2.13865,12380000.0
2008-04-17 02:57:00,2.13749,2.14194,2.13749,2.14057,12630000.0
2008-04-17 02:58:00,2.14166,2.14216,2.13999,2.14211,10130000.0
2008-04-17 02:59:00,2.1404,2.14295,2.13881,2.14051,9010000.0
2008-04-17 03:00:00,2.14029,2.14234,2.13808,2.14226,7750000.0
2008-04-17 03:01:00,2.13948,2.14271,2.1381,2.14195,14250000.0
2008-04-17 03:02:00,2.1413,2.14144,2.13916,2.14109,8250000.0
2008-04-17 03:03:00,2.14005,2.14158,2.1379,2.1391,10000000.0
2008-04-17 03:04:00,2.14085,2.14113,2.13777,2.13972,7380000.0
2008-04-17 03:05:00,2.13949,2.14048,2.13835,2.13872,5500000.0
2008-04-17 03:06:00,2.13631,2.14007,2.13424,2.13783,12250000.0
2008-04-17 03:07:00,2.13725,2.13906,2.13725,2.13906,4250000.0
2008-04-17 03:08:00,2.13805,2.14027,2.13473,2.14027,8250000.0
2008-04-17 03:09:00,2.13905,2.13988,2.13713,2.13713,5250000.0
2008-04-17 03:10:00,2.13901,2.14244,2.13901,2.14055,5500000.0
2008-04-17 03:11:00,2.14051,2.14051,2.13543,2.13543,11000000.0
2008-04-17 03:12:00,2.14067,2.14067,2.13532,2.13935,7500000.0
2008-04-17 03:13:00,2.14054,2.14101,2.13621,2.13935,9130000.0
2008-04-17 03:14:00,2.13849,2.13996,2.1365,2.13981,9500000.0
2008-04-17 03:15:00,2.14136,2.14136,2.13434,2.13434,7000000.0
2008-04-17 03:16:00,2.14031,2.14265,2.13896,2.13896,10130000.0
2008-04-17 03:17:00,2.1385,2.14048,2.13514,2.1394,8500000.0
2008-04-17 03:18:00,2.13912,2.14078,2.13679,2.13779,5500000.0
2008-04-17 03:19:00,2.14059,2.14134,2.13884,2.13935,7500000.0
2008-04-17 03:20:00,2.1405,2.1411,2.13742,2.1411,9750000.0
2008-04-17 03:21:00,2.1389,2.14137,2.13853,2.13885,7130000.0
2008-04-17 03:22:00,2.14108,2.14131,2.13285,2.13285,8000000.0
2008-04-17 03:23:00,2.14094,2.1435,2.13868,2.1407,10250000.0
2008-04-17 03:24:00,2.14074,2.14122,2.13787,2.13787,8750000.0
2008-04-17 03:25:00,2.1403,2.14115,2.13647,2.13991,6500000.0
2008-04-17 03:26:00,2.13867,2.14056,2.13531,2.13932,7750000.0
2008-04-17 03:27:00,2.14002,2.14098,2.13503,2.13888,9750000.0
2008-04-17 03:28:00,2.14046,2.14046,2.13853,2.13873,8630000.0
2008-04-17 03:29:00,2.14115,2.14115,2.1373,2.13938,10130000.0
2008-04-17 03:30:00,2.13813,2.14113,2.13473,2.14113,7500000.0
2008-04-17 03:31:00,2.14062,2.14124,2.13709,2.14055,11250000.0
2008-04-17 03:32:00,2.14057,2.14078,2.13729,2.13809,6250000.0
2008-04-17 03:33:00,2.13663,2.14132,2.13663,2.14098,8750000.0
2008-04-17 03:35:00,2.14116,2.14128,2.1383,2.14004,8500000.0
2008-04-17 03:36:00,2.14028,2.14028,2.13628,2.14022,5750000.0
2008-04-17 03:37:00,2.14085,2.14085,2.1379,2.13976,7380000.0
2008-04-17 03:38:00,2.14158,2.14158,2.13824,2.13841,6000000.0
2008-04-17 03:39:00,2.14086,2.14121,2.13889,2.14064,9630000.0
2008-04-17 03:40:00,2.13874,2.14106,2.13797,2.13797,8750000.0
2008-04-17 03:41:00,2.13939,2.14077,2.13851,2.13936,6250000.0
2008-04-17 03:42:00,2.13899,2.14103,2.13894,2.14047,7880000.0
2008-04-17 03:43:00,2.14174,2.14174,2.13854,2.13867,8500000.0
2008-04-17 03:44:00,2.13957,2.13957,2.13666,2.13868,6380000.0
2008-04-17 03:45:00,2.14022,2.14101,2.13693,2.13693,5880000.0
2008-04-17 03:46:00,2.13952,2.13952,2.1362,2.13912,6750000.0
2008-04-17 03:47:00,2.1404,2.14053,2.13824,2.14043,5250000.0
2008-04-17 03:48:00,2.141,2.1416,2.13556,2.13744,7750000.0
2008-04-17 03:49:00,2.13885,2.14182,2.13821,2.1395,5630000.0
2008-04-17 03:50:00,2.13629,2.14039,2.13611,2.13611,5500000.0
2008-04-17 03:51:00,2.14099,2.14099,2.13762,2.14014,8250000.0
2008-04-17 03:52:00,2.13914,2.1428,2.13817,2.13945,8000000.0
2008-04-17 03:53:00,2.14018,2.14268,2.13571,2.13796,8750000.0
2008-04-17 03:54:00,2.13992,2.14093,2.13605,2.13966,5880000.0
2008-04-17 03:55:00,2.13921,2.14121,2.13635,2.14121,13130000.0
2008-04-17 03:56:00,2.137,2.14035,2.13544,2.13881,7630000.0
2008-04-17 03:57:00,2.1393,2.14131,2.13795,2.1396,7380000.0
2008-04-17 03:58:00,2.13762,2.1407,2.13472,2.14049,8500000.0
2008-04-17 03:59:00,2.14011,2.14099,2.13679,2.14053,10130000.0
2008-04-17 04:00:00,2.14051,2.14111,2.13549,2.14022,7250000.0
2008-04-17 04:01:00,2.13894,2.13957,2.13539,2.1386,6000000.0
2008-04-17 04:02:00,2.14267,2.14267,2.13742,2.14094,8380000.0
2008-04-17 04:03:00,2.14026,2.14261,2.13923,2.14079,6250000.0
2008-04-17 04:05:00,2.14257,2.14257,2.13948,2.13948,10000000.0
2008-04-17 04:06:00,2.14061,2.14196,2.13952,2.14136,8750000.0
2008-04-17 04:07:00,2.14005,2.1411,2.13908,2.13994,9880000.0
2008-04-17 04:08:00,2.13873,2.14148,2.13649,2.14087,7750000.0
2008-04-17 04:09:00,2.13691,2.14017,2.13691,2.13881,8750000.0
2008-04-17 04:10:00,2.13671,2.1417,2.13603,2.13603,9250000.0
2008-04-17 04:11:00,2.13802,2.14022,2.13612,2.13612,10250000.0
2008-04-17 04:12:00,2.14051,2.14057,2.13967,2.13967,6000000.0
2008-04-17 04:13:00,2.13975,2.13975,2.13658,2.13765,8500000.0
2008-04-17 04:14:00,2.13831,2.14081,2.13699,2.14012,6500000.0
2008-04-17 04:15:00,2.1374,2.14042,2.1374,2.13974,5750000.0
2008-04-17 04:16:00,2.14074,2.14097,2.13608,2.1406,8000000.0
2008-04-17 04:17:00,2.14053,2.14108,2.13944,2.14108,7750000.0
2008-04-17 04:18:00,2.14043,2.14098,2.13592,2.13806,5500000.0
2008-04-17 04:19:00,2.13859,2.14147,2.13854,2.14138,8500000.0
2008-04-17 04:20:00,2.14066,2.14072,2.13608,2.13808,6250000.0
2008-04-17 04:21:00,2.13875,2.14156,2.13828,2.14068,7750000.0
2008-04-17 04:22:00,2.14167,2.14194,2.13951,2.14019,9250000.0
2008-04-17 04:23:00,2.14078,2.14078,2.13465,2.13886,11500000.0
2008-04-17 04:24:00,2.14107,2.14107,2.13625,2.13868,6500000.0
2008-04-17 04:25:00,2.14111,2.14203,2.13789,2.14025,6500000.0
2008-04-17 04:27:00,2.14156,2.14156,2.13814,2.13814,1500000.0
2008-04-17 04:28:00,2.1403,2.14082,2.13634,2.13802,9250000.0
2008-04-17 04:29:00,2.13871,2.14033,2.13261,2.14017,8380000.0
2008-04-17 04:30:00,2.14028,2.14211,2.13653,2.14126,12250000.0
2008-04-17 04:31:00,2.13974,2.14081,2.1363,2.1363,8500000.0
2008-04-17 04:32:00,2.14206,2.14206,2.13746,2.14048,11880000.0
2008-04-17 04:33:00,2.14159,2.14159,2.13435,2.13998,10250000.0
2008-04-17 04:35:00,2.13936,2.14141,2.1367,2.13721,9500000.0
2008-04-17 04:36:00,2.14131,2.14226,2.13825,2.13825,8380000.0
2008-04-17 04:37:00,2.13866,2.14032,2.13608,2.13724,7000000.0
2008-04-17 04:38:00,2.14231,2.14292,2.13918,2.14292,6380000.0
2008-04-17 04:39:00,2.13932,2.14275,2.13817,2.13879,10010000.0
2008-04-17 04:40:00,2.13322,2.14042,2.13322,2.13755,9130000.0
2008-04-17 04:41:00,2.1385,2.14082,2.13521,2.14049,16000000.0
2008-04-17 04:42:00,2.14034,2.14034,2.13449,2.13449,8000000.0
2008-04-17 04:43:00,2.1417,2.14282,2.1417,2.14232,6000000.0
2008-04-17 04:44:00,2.13851,2.1417,2.13851,2.13885,8500000.0
2008-04-17 04:45:00,2.14107,2.14131,2.13681,2.13849,7880000.0
2008-04-17 04:46:00,2.14194,2.14194,2.13868,2.13921,12250000.0
2008-04-17 04:47:00,2.13501,2.13976,2.13501,2.13503,7750000.0
2008-04-17 04:48:00,2.14076,2.14076,2.13742,2.14075,7750000.0
2008-04-17 04:49:00,2.14111,2.14152,2.13641,2.13641,7500000.0
2008-04-17 04:50:00,2.13993,2.14073,2.13443,2.14073,7130000.0
2008-04-17 04:51:00,2.14067,2.14067,2.13698,2.13713,6250000.0
2008-04-17 04:52:00,2.14097,2.14119,2.13749,2.14028,7750000.0
2008-04-17 04:53:00,2.14084,2.14084,2.1376,2.14007,8510000.0
2008-04-17 04:54:00,2.14092,2.14092,2.13732,2.14088,9500000.0
2008-04-17 04:55:00,2.13997,2.14002,2.13475,2.1379,6630000.0
2008-04-17 04:56:00,2.13822,2.14051,2.13592,2.14051,9000000.0
2008-04-17 04:57:00,2.14066,2.14086,2.13636,2.13636,5750000.0
2008-04-17 04:58:00,2.14116,2.14133,2.13739,2.13772,7130000.0
2008-04-17 04:59:00,2.13946,2.14062,2.13875,2.14062,9750000.0
2008-04-17 05:00:00,2.14061,2.14061,2.13657,2.1384,14000000.0
2008-04-17 05:01:00,2.13938,2.13938,2.13757,2.13801,10500000.0
2008-04-17 05:02:00,2.13824,2.139,2.13731,2.139,5250000.0
2008-04-17 05:03:00,2.13915,2.13924,2.13624,2.13624,5130000.0
2008-04-17 05:04:00,2.13931,2.13935,2.13354,2.13935,9260000.0
2008-04-17 05:05:00,2.13968,2.13968,2.13751,2.13958,6750000.0
2008-04-17 05:06:00,2.13767,2.13977,2.13427,2.13967,11500000.0
2008-04-17 05:07:00,2.13871,2.13913,2.13762,2.13903,10380000.0
2008-04-17 05:08:00,2.14012,2.14012,2.13772,2.13967,9130000.0
2008-04-17 05:09:00,2.13844,2.13888,2.13321,2.13785,11250000.0
2008-04-17 05:11:00,2.14053,2.14062,2.13774,2.13856,10000000.0
2008-04-17 05:12:00,2.13519,2.13902,2.13519,2.13694,11500000.0
2008-04-17 05:13:00,2.1362,2.13807,2.13503,2.13634,11250000.0
2008-04-17 05:14:00,2.13735,2.13988,2.13735,2.13828,6250000.0
2008-04-17 05:15:00,2.13722,2.14012,2.13722,2.13974,5500000.0
2008-04-17 05:17:00,2.13716,2.13883,2.13684,2.13684,8880000.0
2008-04-17 05:18:00,2.13703,2.13851,2.13325,2.13851,8250000.0
2008-04-17 05:19:00,2.13662,2.13782,2.13662,2.13733,8630000.0
2008-04-17 05:20:00,2.13918,2.13935,2.13481,2.13771,12000000.0
2008-04-17 05:21:00,2.13436,2.13859,2.13415,2.13853,9500000.0
2008-04-17 05:22:00,2.13698,2.13895,2.13455,2.13455,7380000.0
2008-04-17 05:23:00,2.13832,2.13925,2.13464,2.13783,6010000.0
2008-04-17 05:24:00,2.13446,2.13848,2.13446,2.13736,8000000.0
2008-04-17 05:25:00,2.1373,2.13991,2.13664,2.13744,5250000.0
2008-04-17 05:26:00,2.13674,2.13959,2.13487,2.13959,8750000.0
2008-04-17 05:28:00,2.13846,2.13932,2.13645,2.13915,5500000.0
2008-04-17 05:29:00,2.135,2.13868,2.13469,2.13853,7750000.0
2008-04-17 05:30:00,2.13791,2.13848,2.13548,2.13848,6750000.0
2008-04-17 05:31:00,2.13656,2.13877,2.13656,2.13847,4250000.0
2008-04-17 05:32:00,2.1383,2.13919,2.13475,2.1386,8000000.0
2008-04-17 05:33:00,2.13734,2.1384,2.13582,2.13819,7250000.0
2008-04-17 05:34:00,2.13594,2.13839,2.13266,2.13706,6500000.0
2008-04-17 05:35:00,2.13668,2.13839,2.13371,2.13452,8250000.0
2008-04-17 05:36:00,2.13903,2.13937,2.13733,2.1383,6750000.0
2008-04-17 05:37:00,2.13969,2.13969,2.13511,2.13691,8500000.0
2008-04-17 05:38:00,2.13702,2.13951,2.13702,2.13944,7000000.0
2008-04-17 05:39:00,2.13745,2.13899,2.13171,2.13899,9250000.0
2008-04-17 05:40:00,2.13896,2.13896,2.13628,2.13628,5500000.0
2008-04-17 05:41:00,2.13934,2.13934,2.1355,2.13792,8250000.0
2008-04-17 05:42:00,2.13897,2.13897,2.13068,2.13844,9000000.0
2008-04-17 05:44:00,2.13677,2.14098,2.13677,2.14052,12250000.0
2008-04-17 05:45:00,2.13809,2.13947,2.13575,2.13832,9250000.0
2008-04-17 05:46:00,2.13783,2.13904,2.13597,2.13896,12250000.0
2008-04-17 05:47:00,2.13996,2.14002,2.13738,2.13738,5630000.0
2008-04-17 05:48:00,2.1353,2.13933,2.13512,2.13922,14250000.0
2008-04-17 05:49:00,2.1396,2.1396,2.13449,2.13449,5750000.0
2008-04-17 05:50:00,2.1365,2.13932,2.13362,2.13562,7010000.0
2008-04-17 05:51:00,2.13679,2.13857,2.13662,2.13765,6500000.0
2008-04-17 05:52:00,2.13774,2.13867,2.13517,2.13768,9880000.0
2008-04-17 05:53:00,2.13756,2.13962,2.13695,2.13695,4000000.0
2008-04-17 05:54:00,2.13887,2.13887,2.13534,2.1371,8500000.0
2008-04-17 05:55:00,2.1389,2.14037,2.13559,2.13591,6250000.0
2008-04-17 05:56:00,2.13769,2.13907,2.13339,2.13601,9630000.0
2008-04-17 05:57:00,2.1392,2.1392,2.13543,2.13543,5750000.0
2008-04-17 05:58:00,2.13949,2.13949,2.1335,2.13684,6250000.0
2008-04-17 05:59:00,2.13333,2.13862,2.13333,2.13862,6750000.0
2008-04-17 06:00:00,2.13613,2.13777,2.13303,2.13435,7750000.0
2008-04-17 06:01:00,2.13875,2.13875,2.13626,2.13629,11000000.0
2008-04-17 06:02:00,2.13834,2.13834,2.13371,2.13803,7500000.0
2008-04-17 06:03:00,2.13676,2.13836,2.13547,2.13764,6750000.0
2008-04-17 06:04:00,2.13596,2.1385,2.1337,2.1337,7250000.0
2008-04-17 06:05:00,2.13648,2.14009,2.13562,2.13611,5630000.0
2008-04-17 06:06:00,2.13734,2.13911,2.13545,2.13909,16750000.0
2008-04-17 06:07:00,2.13582,2.13973,2.13489,2.13973,8500000.0
2008-04-17 06:08:00,2.13791,2.13956,2.13698,2.13738,8500000.0
2008-04-17 06:09:00,2.13877,2.13992,2.13877,2.1399,5500000.0
2008-04-17 06:10:00,2.13876,2.13954,2.13582,2.13954,8500000.0
2008-04-17 06:11:00,2.14018,2.14018,2.13577,2.13577,8880000.0
2008-04-17 06:12:00,2.14007,2.14035,2.13827,2.13987,7750000.0
2008-04-17 06:13:00,2.13964,2.14011,2.13698,2.13698,7000000.0
2008-04-17 06:14:00,2.13828,2.13961,2.13553,2.13961,8500000.0
2008-04-17 06:15:00,2.1372,2.13995,2.13711,2.13995,10000000.0
2008-04-17 06:16:00,2.13738,2.13931,2.13696,2.13696,8630000.0
2008-04-17 06:17:00,2.13742,2.13936,2.13666,2.13789,8250000.0
2008-04-17 06:18:00,2.13978,2.13984,2.13836,2.13984,5130000.0
2008-04-17 06:19:00,2.13892,2.14039,2.13716,2.14,13250000.0
2008-04-17 06:20:00,2.13947,2.14002,2.13639,2.13994,12130000.0
2008-04-17 06:21:00,2.13973,2.14112,2.13723,2.13723,8000000.0
2008-04-17 06:22:00,2.13904,2.14142,2.13616,2.14142,20250000.0
2008-04-17 06:23:00,2.1373,2.14148,2.1371,2.14148,5500000.0
2008-04-17 06:24:00,2.1389,2.14107,2.13606,2.14107,6750000.0
2008-04-17 06:25:00,2.14008,2.14008,2.13677,2.13909,10630000.0
2008-04-17 06:26:00,2.14005,2.14073,2.13493,2.13802,9000000.0
2008-04-17 06:27:00,2.14006,2.14161,2.13747,2.14041,12750000.0
2008-04-17 06:28:00,2.14111,2.14111,2.13558,2.13833,5630000.0
2008-04-17 06:29:00,2.14136,2.14136,2.13538,2.14017,7500000.0
2008-04-17 06:30:00,2.13766,2.14087,2.13766,2.14018,8510000.0
2008-04-17 06:31:00,2.1392,2.14232,2.1389,2.13972,8250000.0
2008-04-17 06:32:00,2.14175,2.1424,2.13673,2.1407,9000000.0
2008-04-17 06:33:00,2.1393,2.14111,2.13898,2.13962,7000000.0
2008-04-17 06:34:00,2.14133,2.14133,2.13922,2.13926,10630000.0
2008-04-17 06:35:00,2.14055,2.1412,2.13517,2.14105,11250000.0
2008-04-17 06:36:00,2.14166,2.14231,2.13837,2.14231,9750000.0
2008-04-17 06:37:00,2.14197,2.14197,2.13522,2.13991,8130000.0
2008-04-17 06:38:00,2.13881,2.142,2.13623,2.142,9380000.0
2008-04-17 06:39:00,2.14022,2.14167,2.1389,2.14167,7000000.0
2008-04-17 06:40:00,2.14047,2.14209,2.1378,2.14209,11500000.0
2008-04-17 06:41:00,2.1384,2.14189,2.13716,2.1413,10130000.0
2008-04-17 06:42:00,2.13724,2.14098,2.13724,2.13884,8500000.0
2008-04-17 06:43:00,2.14127,2.14233,2.13936,2.13947,11130000.0
2008-04-17 06:44:00,2.1384,2.14482,2.1384,2.14257,9750000.0
2008-04-17 06:45:00,2.14085,2.1426,2.13702,2.13785,8250000.0
2008-04-17 06:46:00,2.14041,2.14098,2.1357,2.14098,7880000.0
2008-04-17 06:47:00,2.14022,2.14194,2.13444,2.14194,8630000.0
2008-04-17 06:48:00,2.1412,2.14169,2.1379,2.1379,10260000.0
2008-04-17 06:49:00,2.13916,2.14114,2.13579,2.14114,10500000.0
2008-04-17 06:50:00,2.1368,2.14031,2.1349,2.13659,7380000.0
2008-04-17 06:51:00,2.13853,2.14093,2.13646,2.13915,7380000.0
2008-04-17 06:52:00,2.14016,2.14114,2.13741,2.14112,6250000.0
2008-04-17 06:53:00,2.13926,2.14108,2.13629,2.14108,11390000.0
2008-04-17 06:54:00,2.14081,2.14167,2.13568,2.13892,9750000.0
2008-04-17 06:55:00,2.13899,2.13899,2.13421,2.13805,14880000.0
2008-04-17 06:56:00,2.14115,2.14115,2.13551,2.14063,5130000.0
2008-04-17 06:57:00,2.14122,2.1426,2.13807,2.14097,12500000.0
2008-04-17 06:58:00,2.13987,2.14067,2.13173,2.14067,9250000.0
2008-04-17 06:59:00,2.14055,2.14076,2.13901,2.1391,8630000.0
2008-04-17 07:00:00,2.14002,2.14132,2.13879,2.13879,8250000.0
2008-04-17 07:01:00,2.14133,2.14181,2.13789,2.13914,5750000.0
2008-04-17 07:02:00,2.14176,2.14193,2.14028,2.1419,9000000.0
2008-04-17 07:03:00,2.14215,2.14215,2.13566,2.13786,6500000.0
2008-04-17 07:04:00,2.14003,2.14218,2.13707,2.13902,10750000.0
2008-04-17 07:05:00,2.13955,2.14343,2.13751,2.13966,14250000.0
2008-04-17 07:06:00,2.14153,2.14276,2.13772,2.14268,5250000.0
2008-04-17 07:07:00,2.13929,2.14269,2.13929,2.14269,10250000.0
2008-04-17 07:08:00,2.14159,2.14159,2.13845,2.13874,10250000.0
2008-04-17 07:09:00,2.14155,2.14158,2.13737,2.13776,10750000.0
2008-04-17 07:10:00,2.13996,2.14217,2.13761,2.13872,13630000.0
2008-04-17 07:11:00,2.14139,2.14139,2.13706,2.13804,8880000.0
2008-04-17 07:12:00,2.13797,2.14038,2.13686,2.14011,6500000.0
2008-04-17 07:13:00,2.14103,2.14128,2.13334,2.13334,8000000.0
2008-04-17 07:14:00,2.13949,2.14069,2.13728,2.13769,5500000.0
2008-04-17 07:15:00,2.1405,2.1405,2.13523,2.13617,8750000.0
2008-04-17 07:16:00,2.13614,2.13917,2.13607,2.13796,9250000.0
2008-04-17 07:17:00,2.13533,2.13948,2.13492,2.13948,7250000.0
2008-04-17 07:18:00,2.13975,2.13975,2.13672,2.13738,11500000.0
2008-04-17 07:19:00,2.1354,2.13938,2.1354,2.13678,6000000.0
2008-04-17 07:20:00,2.13743,2.14075,2.13743,2.13845,7880000.0
2008-04-17 07:21:00,2.13944,2.14046,2.13629,2.14009,8750000.0
2008-04-17 07:22:00,2.13995,2.1409,2.13562,2.13906,11880000.0
2008-04-17 07:23:00,2.14062,2.14077,2.13776,2.13776,13250000.0
2008-04-17 07:24:00,2.13833,2.13948,2.13616,2.13616,8750000.0
2008-04-17 07:25:00,2.14202,2.14202,2.13502,2.13717,5500000.0
2008-04-17 07:26:00,2.13741,2.14076,2.13485,2.13485,9000000.0
2008-04-17 07:27:00,2.13931,2.14172,2.13755,2.14133,11750000.0
2008-04-17 07:28:00,2.14124,2.14174,2.13693,2.13874,14750000.0
2008-04-17 07:29:00,2.14144,2.14144,2.1378,2.13882,8380000.0
2008-04-17 07:30:00,2.14136,2.14206,2.13782,2.13782,10880000.0
2008-04-17 07:31:00,2.14066,2.14127,2.13823,2.14075,15250000.0
2008-04-17 07:32:00,2.14039,2.142,2.13641,2.14122,7880000.0
2008-04-17 07:33:00,2.13987,2.14083,2.13873,2.14032,8000000.0
2008-04-17 07:34:00,2.13747,2.14105,2.13747,2.13896,7880000.0
2008-04-17 07:35:00,2.13924,2.14083,2.13661,2.14068,8000000.0
2008-04-17 07:36:00,2.13746,2.14032,2.13583,2.13583,12000000.0
2008-04-17 07:37:00,2.13733,2.13966,2.13573,2.13573,9750000.0
2008-04-17 07:38:00,2.13802,2.13856,2.13404,2.1379,6380000.0
2008-04-17 07:39:00,2.13423,2.1398,2.13423,2.13925,5500000.0
2008-04-17 07:40:00,2.13824,2.13899,2.13627,2.13822,8250000.0
2008-04-17 07:41:00,2.13886,2.13906,2.13481,2.1365,9000000.0
2008-04-17 07:42:00,2.1355,2.13873,2.13469,2.13582,9500000.0
2008-04-17 07:43:00,2.13629,2.13992,2.13514,2.13795,7500000.0
2008-04-17 07:44:00,2.13974,2.13974,2.13619,2.13637,6250000.0
2008-04-17 07:45:00,2.13639,2.13966,2.13639,2.13697,9500000.0
2008-04-17 07:46:00,2.13723,2.14057,2.1349,2.13667,9510000.0
2008-04-17 07:47:00,2.13722,2.13922,2.13479,2.13651,8500000.0
2008-04-17 07:48:00,2.13763,2.13954,2.13319,2.13663,7000000.0
2008-04-17 07:49:00,2.13896,2.14089,2.13602,2.13799,9250000.0
2008-04-17 07:50:00,2.13877,2.14026,2.13522,2.14026,9000000.0
2008-04-17 07:51:00,2.13803,2.14024,2.13717,2.13993,6250000.0
2008-04-17 07:52:00,2.13816,2.14081,2.13554,2.13771,7630000.0
2008-04-17 07:53:00,2.13895,2.1403,2.13468,2.139,13000000.0
2008-04-17 07:54:00,2.13727,2.14056,2.13531,2.13705,10750000.0
2008-04-17 07:55:00,2.13837,2.13966,2.13702,2.13966,7000000.0
2008-04-17 07:56:00,2.13766,2.13937,2.13545,2.13931,8880000.0
2008-04-17 07:57:00,2.13974,2.13974,2.13549,2.13819,5880000.0
2008-04-17 07:58:00,2.13813,2.13931,2.13641,2.13684,8000000.0
2008-04-17 07:59:00,2.13789,2.13943,2.13655,2.13772,10750000.0
2008-04-17 08:00:00,2.1395,2.14052,2.13446,2.13755,7500000.0
2008-04-17 08:01:00,2.139,2.14037,2.13529,2.14037,6000000.0
2008-04-17 08:02:00,2.1373,2.14077,2.13663,2.1392,10000000.0
2008-04-17 08:03:00,2.13821,2.14078,2.13802,2.13905,9750000.0
2008-04-17 08:04:00,2.1349,2.13957,2.13389,2.13599,8750000.0
2008-04-17 08:05:00,2.13514,2.13805,2.13359,2.13638,11880000.0
2008-04-17 08:06:00,2.13383,2.13671,2.13383,2.13433,8130000.0
2008-04-17 08:07:00,2.13386,2.13581,2.13292,2.13292,8500000.0
2008-04-17 08:08:00,2.13586,2.13738,2.13586,2.13738,5750000.0
2008-04-17 08:09:00,2.13618,2.13716,2.13192,2.1353,6000000.0
2008-04-17 08:10:00,2.13335,2.1376,2.13206,2.13366,8500000.0
2008-04-17 08:11:00,2.13565,2.13672,2.12995,2.13656,8390000.0
2008-04-17 08:12:00,2.13754,2.13754,2.13317,2.13608,6000000.0
2008-04-17 08:13:00,2.13623,2.13811,2.13212,2.13425,19010000.0
2008-04-17 08:14:00,2.13652,2.13694,2.12997,2.13351,6000000.0
2008-04-17 08:15:00,2.13367,2.13803,2.1317,2.13803,8750000.0
2008-04-17 08:16:00,2.13731,2.13833,2.13338,2.13742,13000000.0
2008-04-17 08:17:00,2.13822,2.1388,2.13592,2.1382,8500000.0
2008-04-17 08:18:00,2.13479,2.13863,2.13362,2.13709,11510000.0
2008-04-17 08:19:00,2.13818,2.13929,2.13638,2.13929,6880000.0
2008-04-17 08:20:00,2.13797,2.13911,2.13564,2.13564,10880000.0
2008-04-17 08:21:00,2.1398,2.1398,2.13748,2.13857,5250000.0
2008-04-17 08:22:00,2.14063,2.14116,2.13745,2.13852,11500000.0
2008-04-17 08:23:00,2.1372,2.13883,2.13356,2.13356,15510000.0
2008-04-17 08:24:00,2.13571,2.1381,2.13515,2.13719,7500000.0
2008-04-17 08:25:00,2.13487,2.13832,2.1333,2.13779,8250000.0
2008-04-17 08:26:00,2.1386,2.1386,2.13344,2.13745,10880000.0
2008-04-17 08:27:00,2.13873,2.13993,2.13532,2.13993,10750000.0
2008-04-17 08:28:00,2.13832,2.14032,2.13316,2.13661,7000000.0
2008-04-17 08:29:00,2.13579,2.13844,2.13326,2.13822,9500000.0
2008-04-17 08:30:00,2.13785,2.13863,2.13589,2.1386,9000000.0
2008-04-17 08:31:00,2.13905,2.13926,2.13683,2.13926,9250000.0
2008-04-17 08:32:00,2.13364,2.13926,2.13344,2.13926,7250000.0
2008-04-17 08:33:00,2.13874,2.13874,2.13441,2.1349,13750000.0
2008-04-17 08:34:00,2.13899,2.13899,2.1342,2.1342,7750000.0
2008-04-17 08:35:00,2.13671,2.13917,2.13542,2.13769,13000000.0
2008-04-17 08:36:00,2.13641,2.13953,2.13641,2.13953,6250000.0
2008-04-17 08:37:00,2.1377,2.13909,2.13524,2.13798,8750000.0
2008-04-17 08:38:00,2.13752,2.14043,2.13752,2.13954,6250000.0
2008-04-17 08:39:00,2.13762,2.13928,2.13641,2.13655,5500000.0
2008-04-17 08:40:00,2.13488,2.13952,2.13488,2.13791,7750000.0
2008-04-17 08:41:00,2.13589,2.14077,2.13589,2.14049,7250000.0
2008-04-17 08:42:00,2.13811,2.14179,2.13397,2.14179,7250000.0
2008-04-17 08:43:00,2.13898,2.1418,2.13769,2.14152,10750000.0
2008-04-17 08:44:00,2.13965,2.14189,2.13762,2.13977,9380000.0
2008-04-17 08:45:00,2.14131,2.14445,2.1369,2.14428,8250000.0
2008-04-17 08:46:00,2.1444,2.1444,2.13457,2.14296,12750000.0
2008-04-17 08:47:00,2.14256,2.14256,2.13628,2.13628,7250000.0
2008-04-17 08:48:00,2.14338,2.14338,2.13523,2.14172,10250000.0
2008-04-17 08:49:00,2.13902,2.1423,2.13902,2.14229,8880000.0
2008-04-17 08:50:00,2.14169,2.14199,2.13773,2.1387,6750000.0
2008-04-17 08:51:00,2.13849,2.13927,2.13491,2.13655,11130000.0
2008-04-17 08:52:00,2.13569,2.13853,2.13498,2.1377,5750000.0
2008-04-17 08:53:00,2.13816,2.13867,2.13343,2.13864,16000000.0
2008-04-17 08:54:00,2.13849,2.13881,2.13524,2.13777,8880000.0
2008-04-17 08:55:00,2.13559,2.1391,2.13282,2.13851,11260000.0
2008-04-17 08:56:00,2.13641,2.13946,2.13601,2.1376,6880000.0
2008-04-17 08:57:00,2.13947,2.13948,2.13491,2.13652,9250000.0
2008-04-17 08:58:00,2.1368,2.13894,2.13294,2.1386,11750000.0
2008-04-17 08:59:00,2.13923,2.13923,2.13491,2.13674,9750000.0
2008-04-17 09:00:00,2.13807,2.13807,2.13347,2.1376,6750000.0
2008-04-17 09:01:00,2.13644,2.13767,2.13446,2.1354,8750000.0
2008-04-17 09:02:00,2.13548,2.13672,2.1305,2.1305,12630000.0
2008-04-17 09:03:00,2.13567,2.13714,2.13304,2.13566,16630000.0
2008-04-17 09:04:00,2.13387,2.13598,2.13096,2.13444,5500000.0
2008-04-17 09:05:00,2.13426,2.13524,2.13333,2.13492,9630000.0
2008-04-17 09:06:00,2.13406,2.13781,2.13406,2.13544,7500000.0
2008-04-17 09:07:00,2.13674,2.13826,2.13442,2.13826,11880000.0
2008-04-17 09:08:00,2.13642,2.13757,2.13219,2.13219,9000000.0
2008-04-17 09:09:00,2.13354,2.13756,2.1334,2.13707,5250000.0
2008-04-17 09:10:00,2.13564,2.13673,2.13097,2.13513,8000000.0
2008-04-17 09:11:00,2.13683,2.13683,2.12984,2.13629,10380000.0
2008-04-17 09:12:00,2.13449,2.13585,2.13415,2.13546,7000000.0
2008-04-17 09:13:00,2.1337,2.1375,2.13078,2.1375,5880000.0
2008-04-17 09:14:00,2.13227,2.13771,2.13219,2.13683,5760000.0
2008-04-17 09:15:00,2.13687,2.13687,2.13323,2.13515,14630000.0
2008-04-17 09:16:00,2.13585,2.13667,2.13263,2.13531,12630000.0
2008-04-17 09:17:00,2.13648,2.13764,2.13186,2.13755,13500000.0
2008-04-17 09:18:00,2.13657,2.13756,2.13257,2.13756,6630000.0
2008-04-17 09:19:00,2.13794,2.13875,2.13293,2.13687,7500000.0
2008-04-17 09:20:00,2.13831,2.139,2.13546,2.13873,14880000.0
2008-04-17 09:21:00,2.13776,2.1403,2.13582,2.1398,12130000.0
2008-04-17 09:22:00,2.13953,2.13973,2.1356,2.13829,11130000.0
2008-04-17 09:23:00,2.13818,2.13981,2.13692,2.13981,8130000.0
2008-04-17 09:24:00,2.13647,2.13826,2.13299,2.13805,12380000.0
2008-04-17 09:25:00,2.13924,2.13938,2.13682,2.13845,12500000.0
2008-04-17 09:26:00,2.13514,2.13979,2.13514,2.13923,15630000.0
2008-04-17 09:27:00,2.13519,2.14019,2.13519,2.14019,5500000.0
2008-04-17 09:28:00,2.14008,2.14014,2.13745,2.14002,11000000.0
2008-04-17 09:29:00,2.14013,2.14013,2.13564,2.14013,16750000.0
2008-04-17 09:30:00,2.13902,2.14092,2.13566,2.13887,6250000.0
2008-04-17 09:31:00,2.14063,2.14063,2.13639,2.13937,9750000.0
2008-04-17 09:32:00,2.14044,2.14044,2.13553,2.1392,6500000.0
2008-04-17 09:33:00,2.13548,2.13979,2.13548,2.13857,7380000.0
2008-04-17 09:34:00,2.13649,2.13915,2.13649,2.13915,12250000.0
2008-04-17 09:35:00,2.13734,2.13921,2.13576,2.13865,6750000.0
2008-04-17 09:36:00,2.13622,2.14048,2.13622,2.13836,13000000.0
2008-04-17 09:37:00,2.13752,2.13985,2.13581,2.13985,6500000.0
2008-04-17 09:38:00,2.13935,2.14006,2.13502,2.1388,14630000.0
2008-04-17 09:39:00,2.13965,2.1405,2.13562,2.13995,8130000.0
2008-04-17 09:40:00,2.14164,2.14164,2.13654,2.13826,13500000.0
2008-04-17 09:41:00,2.13878,2.13961,2.13569,2.1391,5500000.0
2008-04-17 09:42:00,2.13893,2.14147,2.13734,2.14095,12000000.0
2008-04-17 09:43:00,2.14121,2.14121,2.13469,2.14073,8500000.0
2008-04-17 09:44:00,2.14167,2.14167,2.13803,2.14062,8380000.0
2008-04-17 09:45:00,2.14171,2.14171,2.13486,2.13966,9130000.0
2008-04-17 09:46:00,2.13673,2.14074,2.13673,2.14074,6880000.0
2008-04-17 09:47:00,2.13919,2.13919,2.13608,2.13782,6000000.0
2008-04-17 09:48:00,2.13941,2.13984,2.13667,2.13984,10000000.0
2008-04-17 09:49:00,2.13786,2.13925,2.13678,2.13925,6880000.0
2008-04-17 09:50:00,2.13801,2.13852,2.13324,2.13852,6380000.0
2008-04-17 09:51:00,2.13888,2.13914,2.13665,2.13695,6630000.0
2008-04-17 09:52:00,2.13991,2.13991,2.13537,2.13867,7000000.0
2008-04-17 09:53:00,2.13946,2.13946,2.13689,2.13907,6630000.0
2008-04-17 09:54:00,2.13993,2.13997,2.137,2.13926,7880000.0
2008-04-17 09:55:00,2.13835,2.13957,2.1337,2.13807,10630000.0
2008-04-17 09:56:00,2.14017,2.14213,2.1368,2.14213,10250000.0
2008-04-17 09:57:00,2.14102,2.14169,2.1373,2.14096,11750000.0
2008-04-17 09:58:00,2.13941,2.14182,2.13578,2.14182,9250000.0
2008-04-17 09:59:00,2.13973,2.14396,2.13973,2.14342,9000000.0
2008-04-17 10:00:00,2.14607,2.14727,2.13855,2.14183,8750000.0
2008-04-17 10:01:00,2.14435,2.14643,2.14212,2.14349,9750000.0
2008-04-17 10:02:00,2.14562,2.14562,2.14277,2.14447,16000000.0
2008-04-17 10:03:00,2.14448,2.14552,2.14095,2.14483,15260000.0
2008-04-17 10:04:00,2.14389,2.14452,2.14069,2.14234,9130000.0
2008-04-17 10:05:00,2.14454,2.14454,2.13739,2.14356,10880000.0
2008-04-17 10:06:00,2.14471,2.14479,2.14219,2.14283,5250000.0
2008-04-17 10:07:00,2.14269,2.14445,2.13996,2.14329,9500000.0
2008-04-17 10:08:00,2.14448,2.14448,2.13957,2.14188,8380000.0
2008-04-17 10:09:00,2.13881,2.1447,2.13881,2.14283,14630000.0
2008-04-17 10:10:00,2.14312,2.14537,2.14089,2.14537,10250000.0
2008-04-17 10:11:00,2.14547,2.14595,2.14148,2.14148,7500000.0
2008-04-17 10:12:00,2.14504,2.14505,2.14339,2.14505,7000000.0
2008-04-17 10:13:00,2.1458,2.14599,2.14206,2.14219,8500000.0
2008-04-17 10:14:00,2.1457,2.14687,2.1418,2.14687,8250000.0
2008-04-17 10:15:00,2.14287,2.14703,2.14186,2.14703,12380000.0
2008-04-17 10:16:00,2.14667,2.14667,2.14313,2.1443,7500000.0
2008-04-17 10:17:00,2.14585,2.14585,2.13951,2.1454,7380000.0
2008-04-17 10:18:00,2.14421,2.14619,2.14272,2.14389,6000000.0
2008-04-17 10:19:00,2.14566,2.14645,2.14274,2.14645,5130000.0
2008-04-17 10:20:00,2.14577,2.14577,2.13964,2.14039,6760000.0
2008-04-17 10:21:00,2.1455,2.14685,2.14156,2.14631,10750000.0
2008-04-17 10:22:00,2.14494,2.14624,2.14284,2.14624,8250000.0
2008-04-17 10:23:00,2.14451,2.14585,2.14368,2.1454,6500000.0
2008-04-17 10:24:00,2.14411,2.14487,2.14011,2.14367,7000000.0
2008-04-17 10:25:00,2.14597,2.14634,2.14341,2.14634,9630000.0
2008-04-17 10:26:00,2.14732,2.14732,2.14536,2.14691,5630000.0
2008-04-17 10:27:00,2.14608,2.14608,2.14009,2.14435,7750000.0
2008-04-17 10:28:00,2.1425,2.147,2.1425,2.14645,11750000.0
2008-04-17 10:29:00,2.14555,2.14743,2.14483,2.14743,6750000.0
2008-04-17 10:30:00,2.14424,2.14702,2.14009,2.14271,10250000.0
2008-04-17 10:31:00,2.14604,2.14647,2.14109,2.14287,7130000.0
2008-04-17 10:32:00,2.14587,2.14675,2.14449,2.14675,9000000.0
2008-04-17 10:33:00,2.14762,2.14767,2.14366,2.14437,15000000.0
2008-04-17 10:34:00,2.1468,2.14708,2.14048,2.14606,10250000.0
2008-04-17 10:35:00,2.14659,2.14742,2.14317,2.14394,10130000.0
2008-04-17 10:36:00,2.14792,2.14803,2.14353,2.14599,11010000.0
2008-04-17 10:37:00,2.14474,2.14684,2.14257,2.14381,15880000.0
2008-04-17 10:38:00,2.14583,2.1464,2.14298,2.14574,9250000.0
2008-04-17 10:39:00,2.14582,2.14647,2.14456,2.14456,5750000.0
2008-04-17 10:40:00,2.14658,2.14658,2.14138,2.14139,12380000.0
2008-04-17 10:41:00,2.14463,2.14652,2.14212,2.14212,7380000.0
2008-04-17 10:42:00,2.14576,2.14699,2.145,2.14598,8380000.0
2008-04-17 10:43:00,2.14502,2.14641,2.14166,2.14464,11000000.0
2008-04-17 10:44:00,2.14487,2.14587,2.13775,2.14177,14250000.0
2008-04-17 10:45:00,2.14641,2.14688,2.14142,2.1462,6750000.0
2008-04-17 10:46:00,2.14586,2.14625,2.14327,2.14327,8880000.0
2008-04-17 10:47:00,2.14609,2.14609,2.14112,2.14557,9760000.0
2008-04-17 10:48:00,2.14375,2.14616,2.14363,2.14616,6130000.0
2008-04-17 10:49:00,2.1434,2.14483,2.13853,2.14345,12250000.0
2008-04-17 10:50:00,2.14404,2.14628,2.14339,2.14441,9000000.0
2008-04-17 10:51:00,2.14343,2.14476,2.14293,2.14433,12250000.0
2008-04-17 10:52:00,2.14384,2.14491,2.14297,2.14491,7130000.0
2008-04-17 10:53:00,2.14552,2.14552,2.14256,2.1439,6630000.0
2008-04-17 10:54:00,2.14374,2.14578,2.1427,2.14578,8750000.0
2008-04-17 10:55:00,2.14504,2.14628,2.14259,2.14624,13750000.0
2008-04-17 10:56:00,2.14187,2.14592,2.14086,2.14286,10000000.0
2008-04-17 10:57:00,2.14533,2.14599,2.14149,2.14599,10130000.0
2008-04-17 10:58:00,2.14457,2.14551,2.14265,2.14551,11250000.0
2008-04-17 10:59:00,2.14562,2.14611,2.14401,2.14509,6250000.0
2008-04-17 11:00:00,2.14561,2.14637,2.14458,2.14637,9250000.0
2008-04-17 11:01:00,2.14396,2.14548,2.14044,2.14318,10760000.0
2008-04-17 11:02:00,2.14611,2.14611,2.1427,2.14596,7130000.0
2008-04-17 11:03:00,2.14451,2.14627,2.14032,2.14556,11500000.0
2008-04-17 11:04:00,2.14481,2.1466,2.14062,2.14468,6250000.0
2008-04-17 11:05:00,2.14526,2.14555,2.14061,2.14316,7250000.0
2008-04-17 11:06:00,2.14588,2.14645,2.14196,2.14554,12250000.0
2008-04-17 11:07:00,2.14498,2.14537,2.14134,2.14363,12380000.0
2008-04-17 11:08:00,2.14293,2.14421,2.14127,2.14421,8630000.0
2008-04-17 11:09:00,2.14268,2.1443,2.14165,2.1434,6250000.0
2008-04-17 11:10:00,2.14095,2.14481,2.13774,2.14192,12630000.0
2008-04-17 11:11:00,2.14332,2.14423,2.14083,2.14423,9000000.0
2008-04-17 11:12:00,2.14257,2.14367,2.14055,2.14367,11630000.0
2008-04-17 11:13:00,2.14259,2.14366,2.13896,2.14293,8750000.0
2008-04-17 11:14:00,2.14176,2.14364,2.14063,2.14094,8880000.0
2008-04-17 11:15:00,2.1431,2.14323,2.13866,2.14181,9750000.0
2008-04-17 11:16:00,2.14273,2.14343,2.14006,2.14235,10130000.0
2008-04-17 11:17:00,2.13947,2.14307,2.13947,2.14307,8000000.0
2008-04-17 11:18:00,2.13984,2.14247,2.1398,2.14188,6250000.0
2008-04-17 11:19:00,2.14225,2.14225,2.13641,2.1391,7250000.0
2008-04-17 11:20:00,2.13744,2.14128,2.13507,2.14032,7130000.0
2008-04-17 11:21:00,2.14099,2.14152,2.13444,2.13951,12750000.0
2008-04-17 11:22:00,2.14086,2.14182,2.13911,2.14182,5250000.0
2008-04-17 11:23:00,2.14153,2.14253,2.13526,2.13994,10000000.0
2008-04-17 11:24:00,2.14196,2.14196,2.13481,2.13997,12000000.0
2008-04-17 11:25:00,2.14105,2.14414,2.13924,2.1395,14250000.0
2008-04-17 11:26:00,2.13879,2.14208,2.13676,2.14208,10880000.0
2008-04-17 11:27:00,2.14098,2.14151,2.13794,2.14095,7630000.0
2008-04-17 11:28:00,2.14184,2.14194,2.13732,2.14051,6500000.0
2008-04-17 11:29:00,2.14089,2.14089,2.13763,2.1408,7750000.0
2008-04-17 11:30:00,2.14124,2.14142,2.13821,2.14115,7500000.0
2008-04-17 11:31:00,2.1384,2.1414,2.13766,2.14002,11630000.0
2008-04-17 11:32:00,2.13883,2.14175,2.13701,2.14175,10750000.0
2008-04-17 11:33:00,2.14154,2.14154,2.13785,2.13889,8500000.0
2008-04-17 11:34:00,2.13982,2.14164,2.13553,2.1409,5750000.0
2008-04-17 11:35:00,2.13986,2.14118,2.13649,2.14047,5250000.0
2008-04-17 11:36:00,2.13901,2.13903,2.13464,2.1387,5250000.0
2008-04-17 11:37:00,2.13859,2.14015,2.13638,2.13678,7750000.0
2008-04-17 11:38:00,2.1379,2.14032,2.1379,2.13841,7130000.0
2008-04-17 11:39:00,2.13812,2.1412,2.13676,2.13845,10880000.0
2008-04-17 11:40:00,2.13811,2.14206,2.13656,2.14206,9880000.0
2008-04-17 11:41:00,2.1406,2.14092,2.13415,2.1396,5250000.0
2008-04-17 11:42:00,2.1395,2.1421,2.13847,2.1421,16750000.0
2008-04-17 11:43:00,2.13821,2.14186,2.13617,2.14186,7380000.0
2008-04-17 11:44:00,2.13981,2.14174,2.13809,2.13913,6630000.0
2008-04-17 11:45:00,2.14108,2.14176,2.13822,2.14048,11750000.0
2008-04-17 11:46:00,2.13964,2.14167,2.13794,2.14025,8250000.0
2008-04-17 11:47:00,2.14017,2.14172,2.13967,2.14172,8500000.0
2008-04-17 11:48:00,2.14228,2.14329,2.14057,2.14277,8500000.0
2008-04-17 11:49:00,2.14184,2.142,2.13661,2.14157,7380000.0
2008-04-17 11:50:00,2.14258,2.14258,2.13943,2.14074,10380000.0
2008-04-17 11:51:00,2.13733,2.14256,2.13733,2.13994,9750000.0
2008-04-17 11:52:00,2.142,2.14242,2.13916,2.14197,10380000.0
2008-04-17 11:53:00,2.13916,2.14221,2.13699,2.14209,9250000.0
2008-04-17 11:54:00,2.14167,2.14299,2.14026,2.14281,8500000.0
2008-04-17 11:55:00,2.14233,2.14407,2.13921,2.14407,8500000.0
2008-04-17 11:56:00,2.14182,2.1434,2.13582,2.1434,7000000.0
2008-04-17 11:57:00,2.14273,2.14388,2.13909,2.14382,11010000.0
2008-04-17 11:58:00,2.14339,2.14358,2.13729,2.1408,6750000.0
2008-04-17 11:59:00,2.14323,2.14338,2.14043,2.14307,7500000.0
2008-04-17 12:00:00,2.14195,2.1431,2.13948,2.1431,11000000.0
2008-04-17 12:01:00,2.14304,2.14304,2.1382,2.13981,7000000.0
2008-04-17 12:02:00,2.14293,2.14398,2.14149,2.14398,9130000.0
2008-04-17 12:03:00,2.13971,2.14319,2.13661,2.14146,7750000.0
2008-04-17 12:04:00,2.13952,2.1446,2.13922,2.14294,8500000.0
2008-04-17 12:05:00,2.14227,2.14368,2.13837,2.14319,5630000.0
2008-04-17 12:06:00,2.14226,2.14245,2.13769,2.14245,13250000.0
2008-04-17 12:07:00,2.14299,2.14339,2.14032,2.14054,8750000.0
2008-04-17 12:08:00,2.14037,2.14429,2.14008,2.14225,7500000.0
2008-04-17 12:09:00,2.1433,2.1433,2.13957,2.14275,12750000.0
2008-04-17 12:10:00,2.14189,2.14428,2.1362,2.1362,10750000.0
2008-04-17 12:11:00,2.13968,2.14385,2.13968,2.14007,6250000.0
2008-04-17 12:12:00,2.14082,2.14477,2.14068,2.14346,7250000.0
2008-04-17 12:13:00,2.14036,2.14359,2.13765,2.14137,10000000.0
2008-04-17 12:14:00,2.14393,2.14393,2.14026,2.14189,7750000.0
2008-04-17 12:15:00,2.13837,2.143,2.13837,2.14034,6000000.0
2008-04-17 12:16:00,2.14148,2.1441,2.14084,2.1425,11750000.0
2008-04-17 12:17:00,2.13855,2.14241,2.13855,2.14139,8500000.0
2008-04-17 12:18:00,2.14267,2.14341,2.13964,2.14216,7750000.0
2008-04-17 12:19:00,2.14457,2.14457,2.14093,2.14211,6000000.0
2008-04-17 12:20:00,2.14142,2.14486,2.13954,2.14414,8750000.0
2008-04-17 12:21:00,2.14302,2.14465,2.14101,2.14192,9750000.0
2008-04-17 12:22:00,2.14264,2.14316,2.13841,2.14295,5750000.0
2008-04-17 12:23:00,2.14307,2.14485,2.14023,2.14485,8000000.0
2008-04-17 12:24:00,2.14218,2.14509,2.14097,2.14227,9500000.0
2008-04-17 12:25:00,2.14274,2.14465,2.14263,2.1445,7750000.0
2008-04-17 12:26:00,2.14515,2.1456,2.13941,2.14519,11380000.0
2008-04-17 12:27:00,2.1442,2.14639,2.14314,2.14631,7380000.0
2008-04-17 12:28:00,2.14665,2.14732,2.14297,2.14603,11630000.0
2008-04-17 12:29:00,2.14288,2.14565,2.14032,2.14194,10750000.0
2008-04-17 12:30:00,2.14308,2.14644,2.14254,2.14528,6000000.0
2008-04-17 12:31:00,2.1457,2.14618,2.14139,2.14348,6000000.0
2008-04-17 12:32:00,2.14486,2.14594,2.14005,2.14289,6500000.0
2008-04-17 12:33:00,2.1452,2.14586,2.14072,2.14386,6000000.0
2008-04-17 12:34:00,2.14551,2.14567,2.14031,2.14544,10500000.0
2008-04-17 12:35:00,2.14497,2.14511,2.13948,2.14404,6760000.0
2008-04-17 12:36:00,2.14496,2.14641,2.14088,2.14591,9750000.0
2008-04-17 12:37:00,2.1475,2.1475,2.1395,2.14164,9500000.0
2008-04-17 12:38:00,2.14518,2.14621,2.14277,2.14277,7000000.0
2008-04-17 12:39:00,2.14765,2.14804,2.14356,2.14804,9500000.0
2008-04-17 12:40:00,2.14357,2.14817,2.14357,2.14712,8250000.0
2008-04-17 12:41:00,2.14766,2.14766,2.14265,2.1432,8250000.0
2008-04-17 12:42:00,2.14533,2.1465,2.14387,2.14621,5630000.0
2008-04-17 12:43:00,2.14691,2.1477,2.14254,2.14703,16000000.0
2008-04-17 12:44:00,2.14714,2.14714,2.13973,2.14581,9380000.0
2008-04-17 12:45:00,2.14701,2.14701,2.14357,2.14669,11500000.0
2008-04-17 12:46:00,2.14424,2.1479,2.14423,2.1479,5130000.0
2008-04-17 12:47:00,2.14719,2.14719,2.14503,2.14624,9000000.0
2008-04-17 12:48:00,2.1472,2.14824,2.14199,2.14545,10250000.0
2008-04-17 12:49:00,2.1464,2.1473,2.14212,2.1473,10250000.0
2008-04-17 12:50:00,2.14698,2.14698,2.14327,2.14545,17750000.0
2008-04-17 12:51:00,2.14178,2.14638,2.14142,2.14575,10250000.0
2008-04-17 12:52:00,2.14737,2.14737,2.142,2.14327,9010000.0
2008-04-17 12:53:00,2.14559,2.14666,2.14235,2.14528,9130000.0
2008-04-17 12:54:00,2.14526,2.14573,2.14076,2.14556,12750000.0
2008-04-17 12:55:00,2.14157,2.14574,2.14107,2.14236,9000000.0
2008-04-17 12:56:00,2.13991,2.14432,2.13858,2.14401,15880000.0
2008-04-17 12:57:00,2.14198,2.14505,2.13949,2.14255,8880000.0
2008-04-17 12:58:00,2.14231,2.14383,2.13854,2.14383,5250000.0
2008-04-17 12:59:00,2.1419,2.14393,2.14003,2.14234,9500000.0
2008-04-17 13:00:00,2.14371,2.14513,2.14004,2.14501,8250000.0
2008-04-17 13:01:00,2.14454,2.14558,2.14164,2.14214,12500000.0
2008-04-17 13:02:00,2.14181,2.14495,2.13847,2.14413,11130000.0
2008-04-17 13:03:00,2.13983,2.14493,2.13983,2.14343,10000000.0
2008-04-17 13:04:00,2.14337,2.14581,2.14061,2.14503,8380000.0
2008-04-17 13:05:00,2.14214,2.14546,2.14191,2.14465,8500000.0
2008-04-17 13:06:00,2.14142,2.14528,2.14019,2.14238,5880000.0
2008-04-17 13:07:00,2.1399,2.14512,2.13795,2.14322,10000000.0
2008-04-17 13:08:00,2.14531,2.14531,2.1424,2.14393,8130000.0
2008-04-17 13:09:00,2.14112,2.14462,2.1409,2.14151,6130000.0
2008-04-17 13:10:00,2.14489,2.14489,2.14029,2.1429,12000000.0
2008-04-17 13:11:00,2.14317,2.14346,2.1396,2.1427,13000000.0
2008-04-17 13:12:00,2.14103,2.14259,2.13853,2.14201,8380000.0
2008-04-17 13:13:00,2.14075,2.14259,2.13745,2.14108,11750000.0
2008-04-17 13:14:00,2.1382,2.14343,2.13568,2.14343,7880000.0
2008-04-17 13:15:00,2.14201,2.14342,2.13904,2.13904,6500000.0
2008-04-17 13:16:00,2.1414,2.14272,2.13723,2.14169,7250000.0
2008-04-17 13:17:00,2.14163,2.14369,2.14052,2.14357,10130000.0
2008-04-17 13:18:00,2.14068,2.14301,2.14012,2.14246,9380000.0
2008-04-17 13:19:00,2.14144,2.14352,2.13967,2.14352,10250000.0
2008-04-17 13:20:00,2.13896,2.1443,2.13896,2.14396,8510000.0
2008-04-17 13:21:00,2.14319,2.14384,2.13997,2.14329,8380000.0
2008-04-17 13:22:00,2.14406,2.14466,2.14072,2.14237,9250000.0
2008-04-17 13:23:00,2.14387,2.14425,2.13969,2.14346,12630000.0
2008-04-17 13:24:00,2.14432,2.14432,2.1391,2.1391,9630000.0
2008-04-17 13:25:00,2.14395,2.14395,2.13779,2.14239,10500000.0
2008-04-17 13:26:00,2.1399,2.14379,2.13846,2.14379,10630000.0
2008-04-17 13:27:00,2.14236,2.14323,2.13913,2.14235,8130000.0
2008-04-17 13:28:00,2.14026,2.1428,2.13805,2.13805,9250000.0
2008-04-17 13:29:00,2.1428,2.14428,2.13685,2.13685,9750000.0
2008-04-17 13:30:00,2.13978,2.14261,2.13978,2.14181,10000000.0
2008-04-17 13:31:00,2.14253,2.14412,2.13853,2.14176,6630000.0
2008-04-17 13:32:00,2.1421,2.14285,2.13964,2.13964,6880000.0
2008-04-17 13:33:00,2.14114,2.14284,2.13441,2.14082,14630000.0
2008-04-17 13:34:00,2.14132,2.14183,2.13786,2.13968,7750000.0
2008-04-17 13:35:00,2.14134,2.14285,2.14048,2.14285,12000000.0
2008-04-17 13:36:00,2.14293,2.14326,2.13725,2.14134,9000000.0
2008-04-17 13:37:00,2.14248,2.14349,2.13682,2.13682,5500000.0
2008-04-17 13:38:00,2.14241,2.14393,2.13996,2.14229,13750000.0
2008-04-17 13:39:00,2.14134,2.1425,2.13502,2.1425,8000000.0
2008-04-17 13:40:00,2.14164,2.14267,2.13456,2.14267,11630000.0
2008-04-17 13:41:00,2.1438,2.1438,2.14076,2.14301,6250000.0
2008-04-17 13:42:00,2.143,2.143,2.13912,2.14128,10130000.0
2008-04-17 13:43:00,2.14331,2.14423,2.14036,2.14423,14010000.0
2008-04-17 13:44:00,2.14597,2.14747,2.14213,2.14476,9750000.0
2008-04-17 13:45:00,2.14494,2.14925,2.14328,2.14925,6630000.0
2008-04-17 13:46:00,2.14828,2.15007,2.14625,2.14708,10750000.0
2008-04-17 13:47:00,2.14994,2.15146,2.14283,2.14806,11130000.0
2008-04-17 13:48:00,2.14799,2.14913,2.14557,2.14818,12000000.0
2008-04-17 13:49:00,2.14529,2.15004,2.1422,2.14687,12250000.0
2008-04-17 13:50:00,2.14818,2.14968,2.14565,2.1475,5250000.0
2008-04-17 13:51:00,2.14973,2.15102,2.14312,2.14936,8250000.0
2008-04-17 13:52:00,2.15098,2.15211,2.14592,2.15152,7000000.0
2008-04-17 13:53:00,2.14937,2.15196,2.14523,2.14523,8750000.0
2008-04-17 13:54:00,2.14933,2.15053,2.14751,2.14824,6500000.0
2008-04-17 13:55:00,2.15038,2.15038,2.14549,2.14867,5880000.0
2008-04-17 13:56:00,2.14687,2.15077,2.1452,2.14631,9630000.0
2008-04-17 13:57:00,2.15018,2.15158,2.1481,2.15158,8750000.0
2008-04-17 13:58:00,2.15108,2.15292,2.14793,2.15062,10750000.0
2008-04-17 13:59:00,2.15151,2.1527,2.14657,2.14657,10630000.0
2008-04-17 14:00:00,2.15173,2.1529,2.15056,2.1509,5500000.0
2008-04-17 14:01:00,2.15129,2.15315,2.14685,2.14849,9750000.0
2008-04-17 14:02:00,2.14783,2.15188,2.14661,2.15188,10130000.0
2008-04-17 14:03:00,2.14797,2.15166,2.14779,2.14933,11000000.0
2008-04-17 14:04:00,2.14877,2.15162,2.14877,2.15066,11500000.0
2008-04-17 14:05:00,2.149,2.15125,2.1483,2.15125,5500000.0
2008-04-17 14:06:00,2.14916,2.15241,2.14547,2.14752,10130000.0
2008-04-17 14:07:00,2.15017,2.15181,2.14691,2.15103,13510000.0
2008-04-17 14:08:00,2.15082,2.15082,2.14643,2.14971,7750000.0
2008-04-17 14:09:00,2.14992,2.15148,2.14833,2.1504,6630000.0
2008-04-17 14:10:00,2.14989,2.1502,2.1465,2.14842,5500000.0
2008-04-17 14:11:00,2.15015,2.15143,2.14579,2.15125,12750000.0
2008-04-17 14:12:00,2.14905,2.14979,2.14779,2.14779,9500000.0
2008-04-17 14:13:00,2.15186,2.15186,2.14774,2.14931,6500000.0
2008-04-17 14:14:00,2.14684,2.15128,2.14664,2.14664,10500000.0
2008-04-17 14:15:00,2.15136,2.15164,2.14774,2.15042,7750000.0
2008-04-17 14:16:00,2.14879,2.15125,2.14772,2.15008,9130000.0
2008-04-17 14:17:00,2.15078,2.15089,2.14821,2.14857,5500000.0
2008-04-17 14:18:00,2.15032,2.15032,2.14597,2.14702,10250000.0
2008-04-17 14:19:00,2.14713,2.14972,2.14667,2.14771,5630000.0
2008-04-17 14:20:00,2.14936,2.14976,2.1435,2.14774,9750000.0
2008-04-17 14:21:00,2.14692,2.14845,2.14276,2.14845,11750000.0
2008-04-17 14:22:00,2.14692,2.14871,2.14487,2.1481,7630000.0
2008-04-17 14:23:00,2.14892,2.14949,2.14312,2.14861,8250000.0
2008-04-17 14:24:00,2.14839,2.14961,2.14458,2.14826,8500000.0
2008-04-17 14:25:00,2.14907,2.15005,2.14691,2.1498,7000000.0
2008-04-17 14:26:00,2.14914,2.14914,2.14265,2.14715,7500000.0
2008-04-17 14:27:00,2.14943,2.14943,2.14603,2.14789,11750000.0
2008-04-17 14:28:00,2.14854,2.1494,2.14499,2.14499,12380000.0
2008-04-17 14:29:00,2.14902,2.14917,2.14403,2.14881,7750000.0
2008-04-17 14:30:00,2.14955,2.15009,2.14457,2.1466,5880000.0
2008-04-17 14:31:00,2.14885,2.15095,2.14304,2.14984,8510000.0
2008-04-17 14:32:00,2.15082,2.15093,2.14745,2.14745,9880000.0
2008-04-17 14:33:00,2.14947,2.15089,2.14847,2.15089,8130000.0
2008-04-17 14:34:00,2.15103,2.15159,2.14529,2.14672,10250000.0
2008-04-17 14:35:00,2.15025,2.15096,2.14569,2.14569,10380000.0
2008-04-17 14:36:00,2.14722,2.15061,2.14594,2.14881,15130000.0
2008-04-17 14:37:00,2.14949,2.14996,2.146,2.1487,9890000.0
2008-04-17 14:38:00,2.14824,2.15033,2.14665,2.14686,7250000.0
2008-04-17 14:39:00,2.14764,2.14888,2.14652,2.14673,7750000.0
2008-04-17 14:40:00,2.14801,2.14938,2.14605,2.14938,7500000.0
2008-04-17 14:41:00,2.151,2.151,2.14741,2.14963,8500000.0
2008-04-17 14:42:00,2.14642,2.14999,2.14642,2.14719,6130000.0
2008-04-17 14:43:00,2.14923,2.15165,2.14559,2.14967,9880000.0
2008-04-17 14:44:00,2.14696,2.15098,2.14676,2.14958,5630000.0
2008-04-17 14:45:00,2.14945,2.14994,2.1475,2.1475,7380000.0
2008-04-17 14:46:00,2.14788,2.14962,2.14417,2.14783,12380000.0
2008-04-17 14:47:00,2.14891,2.14914,2.14609,2.14896,8630000.0
2008-04-17 14:48:00,2.14532,2.14911,2.14445,2.14612,13250000.0
2008-04-17 14:49:00,2.15002,2.15002,2.14626,2.14887,7750000.0
2008-04-17 14:50:00,2.14623,2.14838,2.14538,2.14623,7500000.0
2008-04-17 14:51:00,2.14773,2.14871,2.14573,2.14699,7750000.0
2008-04-17 14:52:00,2.14703,2.14812,2.14347,2.14442,9000000.0
2008-04-17 14:53:00,2.14501,2.14695,2.14246,2.14285,9250000.0
2008-04-17 14:54:00,2.14641,2.14688,2.14161,2.14607,11250000.0
2008-04-17 14:55:00,2.14685,2.14733,2.14268,2.14567,10250000.0
2008-04-17 14:56:00,2.14782,2.14782,2.14401,2.1464,11250000.0
2008-04-17 14:57:00,2.14606,2.1476,2.144,2.14634,7130000.0
2008-04-17 14:58:00,2.1429,2.14732,2.1429,2.14545,7750000.0
2008-04-17 14:59:00,2.14802,2.14802,2.14334,2.14724,9630000.0
2008-04-17 15:00:00,2.14656,2.14743,2.14392,2.14423,10380000.0
2008-04-17 15:01:00,2.14364,2.14641,2.13999,2.14539,10380000.0
2008-04-17 15:02:00,2.14289,2.14605,2.14135,2.14409,8630000.0
2008-04-17 15:03:00,2.14324,2.14657,2.14194,2.1443,12630000.0
2008-04-17 15:04:00,2.14522,2.14808,2.14278,2.14616,9380000.0
2008-04-17 15:05:00,2.14701,2.14701,2.14285,2.14468,7380000.0
2008-04-17 15:06:00,2.14603,2.14647,2.14205,2.14647,7260000.0
2008-04-17 15:07:00,2.14102,2.14592,2.14102,2.14278,5250000.0
2008-04-17 15:08:00,2.14506,2.14631,2.14059,2.14581,10890000.0
2008-04-17 15:09:00,2.14682,2.14682,2.14312,2.14618,10890000.0
2008-04-17 15:10:00,2.1443,2.14497,2.14137,2.14312,7500000.0
2008-04-17 15:11:00,2.14548,2.14602,2.14297,2.14507,13500000.0
2008-04-17 15:12:00,2.14304,2.14465,2.14044,2.1436,8750000.0
2008-04-17 15:13:00,2.13838,2.14404,2.13838,2.14359,9250000.0
2008-04-17 15:14:00,2.14506,2.14506,2.13963,2.13963,7380000.0
2008-04-17 15:15:00,2.14359,2.14451,2.14145,2.14225,9250000.0
2008-04-17 15:16:00,2.14142,2.14467,2.14138,2.14152,9500000.0
2008-04-17 15:17:00,2.14406,2.14439,2.13945,2.14319,11000000.0
2008-04-17 15:18:00,2.14546,2.14546,2.14117,2.14165,7380000.0
2008-04-17 15:19:00,2.14252,2.14321,2.13739,2.13739,7250000.0
2008-04-17 15:20:00,2.14279,2.14383,2.13988,2.14334,7500000.0
2008-04-17 15:21:00,2.14332,2.14478,2.13701,2.14413,10000000.0
2008-04-17 15:22:00,2.14167,2.14467,2.13873,2.14105,14130000.0
2008-04-17 15:23:00,2.14468,2.14489,2.13836,2.14158,5880000.0
2008-04-17 15:24:00,2.14123,2.14364,2.13981,2.14361,7750000.0
2008-04-17 15:25:00,2.14505,2.14505,2.13998,2.14192,7500000.0
2008-04-17 15:26:00,2.14115,2.1446,2.14072,2.14333,13000000.0
2008-04-17 15:27:00,2.14384,2.1445,2.14004,2.14191,6250000.0
2008-04-17 15:28:00,2.14333,2.14436,2.14036,2.14277,6000000.0
2008-04-17 15:29:00,2.14075,2.14414,2.13997,2.14335,5250000.0
2008-04-17 15:30:00,2.14359,2.14481,2.14023,2.14383,7750000.0
2008-04-17 15:31:00,2.14232,2.14486,2.14232,2.14343,10380000.0
2008-04-17 15:32:00,2.14583,2.14583,2.14005,2.14521,8250000.0
2008-04-17 15:33:00,2.14489,2.14582,2.1427,2.14527,12250000.0
2008-04-17 15:34:00,2.14763,2.14763,2.14202,2.1442,6000000.0
2008-04-17 15:35:00,2.14529,2.14676,2.13928,2.14606,6000000.0
2008-04-17 15:36:00,2.14634,2.14735,2.14195,2.14618,9000000.0
2008-04-17 15:37:00,2.14642,2.14642,2.14442,2.146,5630000.0
2008-04-17 15:38:00,2.14361,2.14608,2.14175,2.146,14130000.0
2008-04-17 15:39:00,2.14621,2.14621,2.13888,2.14045,6750000.0
2008-04-17 15:40:00,2.14383,2.14558,2.13802,2.14318,7750000.0
2008-04-17 15:41:00,2.13924,2.1452,2.13924,2.14174,6500000.0
2008-04-17 15:42:00,2.14267,2.1459,2.14267,2.1459,5500000.0
2008-04-17 15:43:00,2.14375,2.14587,2.1423,2.14587,6250000.0
2008-04-17 15:44:00,2.1456,2.14614,2.1426,2.1426,8880000.0
2008-04-17 15:45:00,2.14639,2.14639,2.14015,2.1454,12130000.0
2008-04-17 15:46:00,2.14317,2.14667,2.14204,2.14504,10770000.0
2008-04-17 15:47:00,2.14495,2.14648,2.1429,2.1457,10250000.0
2008-04-17 15:48:00,2.14642,2.14745,2.14316,2.1442,7630000.0
2008-04-17 15:49:00,2.14595,2.14725,2.14043,2.14725,8500000.0
2008-04-17 15:50:00,2.14505,2.14735,2.14201,2.1469,9750000.0
2008-04-17 15:51:00,2.14513,2.14642,2.14103,2.14642,7250000.0
2008-04-17 15:52:00,2.14272,2.14613,2.14063,2.14611,7630000.0
2008-04-17 15:53:00,2.14741,2.14759,2.14361,2.14521,7630000.0
2008-04-17 15:54:00,2.14695,2.14695,2.13987,2.14515,7750000.0
2008-04-17 15:55:00,2.14533,2.14552,2.14159,2.14545,6500000.0
2008-04-17 15:56:00,2.14514,2.14745,2.14272,2.14516,6500000.0
2008-04-17 15:57:00,2.14661,2.14661,2.14227,2.14227,12000000.0
2008-04-17 15:58:00,2.14652,2.14652,2.14299,2.14299,7250000.0
2008-04-17 15:59:00,2.1441,2.14544,2.14085,2.14494,7750000.0
2008-04-17 16:00:00,2.14356,2.14593,2.1423,2.14415,8750000.0
2008-04-17 16:01:00,2.14432,2.14432,2.13967,2.13967,11880000.0
2008-04-17 16:02:00,2.14188,2.14374,2.13834,2.13834,10130000.0
2008-04-17 16:03:00,2.1419,2.14281,2.1398,2.14167,6250000.0
2008-04-17 16:04:00,2.13869,2.14269,2.13786,2.14198,6250000.0
2008-04-17 16:05:00,2.14336,2.14394,2.1384,2.14316,7500000.0
2008-04-17 16:06:00,2.14504,2.14539,2.14177,2.14262,9630000.0
2008-04-17 16:07:00,2.14294,2.14471,2.14254,2.14388,13750000.0
2008-04-17 16:08:00,2.14366,2.14539,2.13951,2.14109,7000000.0
2008-04-17 16:09:00,2.14489,2.14546,2.14269,2.14404,6750000.0
2008-04-17 16:10:00,2.14633,2.14813,2.14277,2.14662,9500000.0
2008-04-17 16:11:00,2.14727,2.14727,2.1411,2.1417,9500000.0
2008-04-17 16:12:00,2.14809,2.14817,2.14031,2.145,8500000.0
2008-04-17 16:13:00,2.14736,2.14736,2.14428,2.14581,5500000.0
2008-04-17 16:14:00,2.14627,2.14727,2.14203,2.14727,9250000.0
2008-04-17 16:15:00,2.14521,2.14748,2.14356,2.14742,9250000.0
2008-04-17 16:16:00,2.14819,2.14819,2.14308,2.1444,8750000.0
2008-04-17 16:17:00,2.14726,2.14726,2.14182,2.14503,6380000.0
2008-04-17 16:18:00,2.14697,2.14708,2.14352,2.14698,8500000.0
2008-04-17 16:19:00,2.14691,2.14691,2.14313,2.14313,11630000.0
2008-04-17 16:20:00,2.14519,2.14722,2.14213,2.14722,9750000.0
2008-04-17 16:21:00,2.14517,2.14651,2.14081,2.14356,5250000.0
2008-04-17 16:22:00,2.14646,2.14646,2.14155,2.14268,7250000.0
2008-04-17 16:23:00,2.14636,2.14724,2.14217,2.14546,9250000.0
2008-04-17 16:24:00,2.14448,2.14666,2.14172,2.1464,11250000.0
2008-04-17 16:25:00,2.14748,2.14748,2.14394,2.14679,8250000.0
2008-04-17 16:26:00,2.14745,2.14745,2.14279,2.14631,10630000.0
2008-04-17 16:27:00,2.14655,2.14734,2.14276,2.14649,15630000.0
2008-04-17 16:28:00,2.14736,2.14909,2.14391,2.14848,13250000.0
2008-04-17 16:29:00,2.1486,2.1486,2.14339,2.1457,14000000.0
2008-04-17 16:30:00,2.14747,2.14823,2.14257,2.14823,8250000.0
2008-04-17 16:31:00,2.14518,2.147,2.14402,2.14672,9500000.0
2008-04-17 16:32:00,2.14682,2.14797,2.14499,2.14583,7250000.0
2008-04-17 16:33:00,2.14757,2.14757,2.1425,2.14594,10000000.0
2008-04-17 16:34:00,2.14713,2.14754,2.1436,2.14754,11250000.0
2008-04-17 16:35:00,2.1479,2.14834,2.14154,2.14834,11250000.0
2008-04-17 16:36:00,2.14739,2.15035,2.14335,2.14858,14750000.0
2008-04-17 16:37:00,2.14476,2.14879,2.14476,2.14879,6250000.0
2008-04-17 16:38:00,2.14895,2.14895,2.14413,2.14854,11250000.0
2008-04-17 16:39:00,2.14962,2.14986,2.14438,2.14894,10500000.0
2008-04-17 16:40:00,2.15024,2.15024,2.14394,2.14812,7000000.0
2008-04-17 16:41:00,2.14516,2.14851,2.14455,2.14749,10130000.0
2008-04-17 16:42:00,2.14765,2.14823,2.14421,2.1449,7750000.0
2008-04-17 16:43:00,2.14597,2.14793,2.14532,2.14679,7250000.0
2008-04-17 16:44:00,2.14519,2.1474,2.14465,2.14632,9880000.0
2008-04-17 16:45:00,2.14884,2.14884,2.14376,2.14587,9000000.0
2008-04-17 16:46:00,2.14485,2.14741,2.143,2.143,12000000.0
2008-04-17 16:47:00,2.14355,2.14718,2.14355,2.14718,5750000.0
2008-04-17 16:48:00,2.14596,2.14772,2.14127,2.14669,6250000.0
2008-04-17 16:49:00,2.14618,2.14622,2.14263,2.14602,6750000.0
2008-04-17 16:50:00,2.14529,2.14686,2.13954,2.14686,7250000.0
2008-04-17 16:51:00,2.14522,2.1453,2.14338,2.1453,5500000.0
2008-04-17 16:52:00,2.14268,2.14676,2.14268,2.14541,5750000.0
2008-04-17 16:53:00,2.14309,2.14624,2.14309,2.14506,6250000.0
2008-04-17 16:54:00,2.14317,2.14588,2.14179,2.14438,8880000.0
2008-04-17 16:55:00,2.14464,2.14557,2.14172,2.14172,8630000.0
2008-04-17 16:56:00,2.14535,2.14566,2.14098,2.14227,9000000.0
2008-04-17 16:57:00,2.14322,2.14542,2.14264,2.14507,7000000.0
2008-04-17 16:58:00,2.14311,2.14506,2.14053,2.14408,11380000.0
2008-04-17 16:59:00,2.14561,2.14637,2.14259,2.14468,14130000.0
2008-04-17 17:00:00,2.14671,2.14761,2.14138,2.14217,6750000.0
2008-04-17 17:01:00,2.14491,2.14617,2.13907,2.14482,7750000.0
2008-04-17 17:02:00,2.14565,2.14565,2.14167,2.14167,8500000.0
2008-04-17 17:03:00,2.14432,2.14462,2.14226,2.14445,9130000.0
2008-04-17 17:04:00,2.14455,2.14568,2.14168,2.1456,8380000.0
2008-04-17 17:05:00,2.14502,2.14528,2.14017,2.14302,7000000.0
2008-04-17 17:06:00,2.14682,2.14682,2.14204,2.14335,9630000.0
2008-04-17 17:07:00,2.14672,2.14672,2.14208,2.14521,16000000.0
2008-04-17 17:08:00,2.13964,2.14482,2.13964,2.14224,8500000.0
2008-04-17 17:09:00,2.1465,2.1465,2.14295,2.14457,8000000.0
2008-04-17 17:10:00,2.14152,2.14765,2.14152,2.14224,11130000.0
2008-04-17 17:11:00,2.14518,2.14565,2.14024,2.14561,7500000.0
2008-04-17 17:12:00,2.14389,2.14566,2.14347,2.14507,5500000.0
2008-04-17 17:13:00,2.14421,2.14596,2.14251,2.14596,6750000.0
2008-04-17 17:14:00,2.14511,2.14539,2.14079,2.14109,5880000.0
2008-04-17 17:15:00,2.14436,2.14522,2.14199,2.14509,11880000.0
2008-04-17 17:16:00,2.14433,2.14523,2.14124,2.14468,7000000.0
2008-04-17 17:17:00,2.14484,2.14591,2.14313,2.14578,7000000.0
2008-04-17 17:18:00,2.1455,2.1455,2.14258,2.14535,7760000.0
2008-04-17 17:19:00,2.14368,2.14574,2.14184,2.14311,10630000.0
2008-04-17 17:20:00,2.14395,2.14447,2.14095,2.14366,8130000.0
2008-04-17 17:21:00,2.14272,2.14435,2.14001,2.14411,9250000.0
2008-04-17 17:22:00,2.14437,2.14526,2.14323,2.14526,9500000.0
2008-04-17 17:23:00,2.14438,2.14597,2.14119,2.14597,13250000.0
2008-04-17 17:24:00,2.14319,2.14581,2.14319,2.14565,5500000.0
2008-04-17 17:25:00,2.14607,2.14706,2.14218,2.14581,8000000.0
2008-04-17 17:26:00,2.14793,2.14836,2.14447,2.14783,6250000.0
2008-04-17 17:27:00,2.14738,2.14908,2.14167,2.14665,12630000.0
2008-04-17 17:28:00,2.14727,2.14727,2.14471,2.14706,7500000.0
2008-04-17 17:29:00,2.14629,2.14688,2.1421,2.1465,6500000.0
2008-04-17 17:30:00,2.14774,2.14832,2.14467,2.1479,7500000.0
2008-04-17 17:31:00,2.147,2.147,2.14613,2.14657,5750000.0
2008-04-17 17:32:00,2.14507,2.14772,2.14225,2.14355,7250000.0
2008-04-17 17:33:00,2.14467,2.14612,2.14212,2.14415,11000000.0
2008-04-17 17:34:00,2.14349,2.14709,2.14349,2.14405,7000000.0
2008-04-17 17:35:00,2.1399,2.14627,2.1399,2.14211,5880000.0
2008-04-17 17:36:00,2.1439,2.14536,2.14163,2.14506,10250000.0
2008-04-17 17:37:00,2.14321,2.14429,2.14179,2.14179,9380000.0
2008-04-17 17:38:00,2.14249,2.14536,2.14095,2.14536,7880000.0
2008-04-17 17:39:00,2.14166,2.14607,2.14166,2.14432,7250000.0
2008-04-17 17:40:00,2.14466,2.1453,2.14209,2.1453,8000000.0
2008-04-17 17:41:00,2.14466,2.14677,2.14338,2.14494,10380000.0
2008-04-17 17:42:00,2.14623,2.1465,2.14293,2.14566,9130000.0
2008-04-17 17:43:00,2.14424,2.14666,2.1434,2.14666,5750000.0
2008-04-17 17:44:00,2.1433,2.14649,2.14278,2.14383,6250000.0
2008-04-17 17:45:00,2.1461,2.14637,2.14083,2.14416,7010000.0
2008-04-17 17:46:00,2.14504,2.14504,2.14025,2.14043,10630000.0
2008-04-17 17:47:00,2.1434,2.14616,2.14223,2.14228,8500000.0
2008-04-17 17:48:00,2.14291,2.1465,2.14234,2.14442,6250000.0
2008-04-17 17:49:00,2.14183,2.1464,2.14183,2.1464,12750000.0
2008-04-17 17:50:00,2.14495,2.14691,2.14216,2.14622,6630000.0
2008-04-17 17:51:00,2.14682,2.14827,2.14458,2.14618,9380000.0
2008-04-17 17:52:00,2.14718,2.14718,2.14415,2.14656,5750000.0
2008-04-17 17:53:00,2.14738,2.14738,2.14163,2.14433,9250000.0
2008-04-17 17:54:00,2.14597,2.14844,2.14424,2.14844,10250000.0
2008-04-17 17:55:00,2.14921,2.14979,2.14342,2.14342,7500000.0
2008-04-17 17:56:00,2.14405,2.14778,2.14208,2.14505,10880000.0
2008-04-17 17:57:00,2.14415,2.14691,2.14145,2.14145,6500000.0
2008-04-17 17:58:00,2.14618,2.14677,2.14173,2.14302,6250000.0
2008-04-17 17:59:00,2.14472,2.14694,2.14047,2.14694,8250000.0
2008-04-17 18:00:00,2.14608,2.14832,2.14331,2.14634,11250000.0
2008-04-17 18:01:00,2.14772,2.14798,2.14449,2.14449,13750000.0
2008-04-17 18:02:00,2.14835,2.14835,2.14467,2.14606,11880000.0
2008-04-17 18:03:00,2.14822,2.14862,2.14546,2.14835,9380000.0
2008-04-17 18:04:00,2.14613,2.14863,2.14484,2.14821,6630000.0
2008-04-17 18:05:00,2.14881,2.14881,2.14294,2.14719,11880000.0
2008-04-17 18:06:00,2.14672,2.14732,2.14384,2.1462,8880000.0
2008-04-17 18:07:00,2.14507,2.14817,2.14225,2.14817,10750000.0
2008-04-17 18:08:00,2.14674,2.14748,2.14213,2.14573,6250000.0
2008-04-17 18:09:00,2.14605,2.14707,2.1443,2.14621,7250000.0
2008-04-17 18:10:00,2.14529,2.1478,2.14529,2.14571,6500000.0
2008-04-17 18:11:00,2.14679,2.1481,2.14432,2.1481,6630000.0
2008-04-17 18:12:00,2.14543,2.15003,2.14521,2.14899,5250000.0
2008-04-17 18:13:00,2.14808,2.14808,2.14622,2.14761,7750000.0
2008-04-17 18:14:00,2.14846,2.14918,2.14475,2.14915,12380000.0
2008-04-17 18:15:00,2.148,2.14944,2.14512,2.14944,8250000.0
2008-04-17 18:16:00,2.14941,2.14941,2.14403,2.14483,9500000.0
2008-04-17 18:17:00,2.14882,2.14933,2.14447,2.14688,18750000.0
2008-04-17 18:18:00,2.14645,2.14949,2.14301,2.14949,14750000.0
2008-04-17 18:19:00,2.14399,2.1481,2.14399,2.14406,5250000.0
2008-04-17 18:20:00,2.14506,2.14849,2.14506,2.14734,8750000.0
2008-04-17 18:21:00,2.14712,2.14765,2.14249,2.14577,6260000.0
2008-04-17 18:22:00,2.14341,2.14641,2.14047,2.14641,10500000.0
2008-04-17 18:23:00,2.14776,2.14776,2.1447,2.14501,9380000.0
2008-04-17 18:24:00,2.14768,2.14802,2.14423,2.14802,10880000.0
2008-04-17 18:25:00,2.1466,2.1484,2.14422,2.14484,5880000.0
2008-04-17 18:26:00,2.1459,2.14865,2.14478,2.14865,5500000.0
2008-04-17 18:27:00,2.1465,2.14797,2.14164,2.14509,6250000.0
2008-04-17 18:28:00,2.14788,2.14813,2.14471,2.14476,8250000.0
2008-04-17 18:29:00,2.14518,2.14818,2.14518,2.14578,5260000.0
2008-04-17 18:30:00,2.15007,2.15007,2.1428,2.1487,20000000.0
2008-04-17 18:31:00,2.14937,2.14937,2.14783,2.1487,8000000.0
2008-04-17 18:32:00,2.14969,2.14984,2.14377,2.14822,11630000.0
2008-04-17 18:33:00,2.14768,2.14768,2.14325,2.1465,7880000.0
2008-04-17 18:34:00,2.14719,2.14789,2.142,2.14604,13750000.0
2008-04-17 18:35:00,2.14597,2.14733,2.14076,2.14706,6000000.0
2008-04-17 18:36:00,2.14602,2.14659,2.14201,2.14602,9130000.0
2008-04-17 18:37:00,2.14663,2.14663,2.14171,2.14654,13500000.0
2008-04-17 18:38:00,2.14677,2.14864,2.14348,2.14775,10750000.0
2008-04-17 18:39:00,2.14716,2.14871,2.14305,2.14871,8250000.0
2008-04-17 18:40:00,2.14743,2.15009,2.14323,2.15009,5500000.0
2008-04-17 18:41:00,2.14851,2.14891,2.14482,2.1455,8000000.0
2008-04-17 18:42:00,2.14841,2.14924,2.14304,2.14579,10750000.0
2008-04-17 18:43:00,2.14966,2.14984,2.14531,2.14886,10000000.0
2008-04-17 18:44:00,2.14971,2.14971,2.14612,2.14937,13750000.0
2008-04-17 18:45:00,2.15036,2.15036,2.14282,2.14592,7250000.0
2008-04-17 18:46:00,2.14668,2.14919,2.14133,2.1486,9500000.0
2008-04-17 18:47:00,2.15022,2.15022,2.14404,2.15009,11130000.0
2008-04-17 18:48:00,2.14833,2.14916,2.14714,2.1491,12500000.0
2008-04-17 18:49:00,2.14832,2.14864,2.14588,2.14588,6750000.0
2008-04-17 18:50:00,2.1491,2.14947,2.14682,2.14826,12000000.0
2008-04-17 18:51:00,2.14791,2.14867,2.14446,2.14493,12000000.0
2008-04-17 18:52:00,2.14654,2.14758,2.1429,2.14756,5500000.0
2008-04-17 18:53:00,2.14856,2.14943,2.14644,2.14943,9380000.0
2008-04-17 18:54:00,2.15022,2.15022,2.14669,2.14833,15000000.0
2008-04-17 18:55:00,2.14853,2.15074,2.14437,2.14757,5630000.0
2008-04-17 18:56:00,2.14978,2.14978,2.14516,2.14701,9630000.0
2008-04-17 18:57:00,2.14664,2.14904,2.14514,2.14757,12500000.0
2008-04-17 18:58:00,2.14744,2.1489,2.14358,2.146,10000000.0
2008-04-17 18:59:00,2.14748,2.14869,2.14473,2.14863,5250000.0
2008-04-17 19:00:00,2.14943,2.15051,2.14406,2.14766,12130000.0
2008-04-17 19:01:00,2.14951,2.14951,2.14649,2.14821,5750000.0
2008-04-17 19:02:00,2.14885,2.15144,2.14503,2.14503,12250000.0
2008-04-17 19:03:00,2.14923,2.15036,2.1448,2.14924,8250000.0
2008-04-17 19:04:00,2.14771,2.14939,2.14634,2.14782,6000000.0
2008-04-17 19:05:00,2.14747,2.15029,2.14517,2.14845,7750000.0
2008-04-17 19:06:00,2.14296,2.15061,2.14296,2.14857,9880000.0
2008-04-17 19:07:00,2.14721,2.1527,2.14655,2.14707,9000000.0
2008-04-17 19:08:00,2.14742,2.15011,2.14742,2.14847,10750000.0
2008-04-17 19:09:00,2.14926,2.14986,2.14793,2.14986,8000000.0
2008-04-17 19:10:00,2.14787,2.15132,2.14787,2.15132,8000000.0
2008-04-17 19:11:00,2.15058,2.15157,2.1477,2.1506,17880000.0
2008-04-17 19:12:00,2.15056,2.15188,2.14801,2.15075,10500000.0
2008-04-17 19:13:00,2.1516,2.1516,2.14758,2.15124,5750000.0
2008-04-17 19:14:00,2.1504,2.15277,2.14835,2.14897,11000000.0
2008-04-17 19:15:00,2.15129,2.15129,2.14192,2.14375,12880000.0
2008-04-17 19:16:00,2.15076,2.15086,2.14595,2.14595,16880000.0
2008-04-17 19:17:00,2.15,2.15128,2.14726,2.14849,8500000.0
2008-04-17 19:18:00,2.14936,2.15075,2.14375,2.14375,14250000.0
2008-04-17 19:19:00,2.15102,2.15102,2.14562,2.14562,13750000.0
2008-04-17 19:20:00,2.1503,2.15096,2.14679,2.14781,8130000.0
2008-04-17 19:21:00,2.1507,2.1507,2.14378,2.1494,8250000.0
2008-04-17 19:22:00,2.1504,2.15087,2.14708,2.14893,10250000.0
2008-04-17 19:23:00,2.15118,2.15118,2.14755,2.14896,15250000.0
2008-04-17 19:24:00,2.14961,2.15026,2.14436,2.14705,5250000.0
2008-04-17 19:25:00,2.14742,2.15089,2.14517,2.15078,7750000.0
2008-04-17 19:26:00,2.14958,2.15175,2.14815,2.14858,5750000.0
2008-04-17 19:27:00,2.14574,2.15003,2.14574,2.14728,5500000.0
2008-04-17 19:28:00,2.15013,2.151,2.14562,2.14884,6250000.0
2008-04-17 19:29:00,2.15094,2.15131,2.1473,2.15131,17250000.0
2008-04-17 19:30:00,2.14836,2.15115,2.14836,2.14958,5500000.0
2008-04-17 19:31:00,2.14603,2.15136,2.14591,2.15028,12750000.0
2008-04-17 19:32:00,2.1501,2.1501,2.14679,2.14853,6750000.0
2008-04-17 19:33:00,2.15095,2.15095,2.14381,2.14789,8380000.0
2008-04-17 19:34:00,2.14854,2.15129,2.14854,2.14876,13380000.0
2008-04-17 19:35:00,2.14851,2.15016,2.14581,2.14883,8630000.0
2008-04-17 19:36:00,2.14646,2.1516,2.14598,2.1516,8000000.0
2008-04-17 19:37:00,2.15035,2.15035,2.14595,2.15025,8750000.0
2008-04-17 19:38:00,2.1484,2.15064,2.14746,2.14949,10500000.0
2008-04-17 19:39:00,2.14828,2.15138,2.14615,2.15127,5750000.0
2008-04-17 19:40:00,2.14886,2.15099,2.14826,2.15047,12250000.0
2008-04-17 19:41:00,2.14885,2.15067,2.14685,2.14801,9750000.0
2008-04-17 19:42:00,2.15134,2.15134,2.14817,2.15091,9000000.0
2008-04-17 19:43:00,2.14985,2.15099,2.14823,2.14946,7000000.0
2008-04-17 19:44:00,2.15151,2.15151,2.14474,2.14807,8750000.0
2008-04-17 19:45:00,2.149,2.15189,2.14498,2.15076,9250000.0
2008-04-17 19:46:00,2.14861,2.15146,2.14669,2.15094,5880000.0
2008-04-17 19:47:00,2.14676,2.15219,2.14676,2.15181,10250000.0
2008-04-17 19:48:00,2.15156,2.15169,2.14961,2.15096,6000000.0
2008-04-17 19:49:00,2.1459,2.15288,2.1459,2.15027,5750000.0
2008-04-17 19:50:00,2.1503,2.15138,2.14422,2.14838,8880000.0
2008-04-17 19:51:00,2.15053,2.15135,2.14651,2.15135,8750000.0
2008-04-17 19:52:00,2.14844,2.15206,2.14797,2.15206,8880000.0
2008-04-17 19:53:00,2.15155,2.15282,2.14832,2.1508,7750000.0
2008-04-17 19:54:00,2.14799,2.1521,2.14799,2.14836,8750000.0
2008-04-17 19:55:00,2.15211,2.15211,2.14868,2.14974,14750000.0
2008-04-17 19:56:00,2.15085,2.1524,2.14719,2.15032,8500000.0
2008-04-17 19:57:00,2.15438,2.15438,2.14714,2.14714,16750000.0
2008-04-17 19:58:00,2.15219,2.15334,2.14855,2.14997,9630000.0
2008-04-17 19:59:00,2.15075,2.15254,2.14694,2.15254,5500000.0
2008-04-17 20:00:00,2.14989,2.15287,2.14965,2.15061,8500000.0
2008-04-17 20:01:00,2.14833,2.15252,2.14722,2.14722,10250000.0
2008-04-17 20:02:00,2.15195,2.15325,2.14992,2.15325,8000000.0
2008-04-17 20:03:00,2.15123,2.1522,2.14882,2.15204,7250000.0
2008-04-17 20:04:00,2.15338,2.15354,2.15106,2.1524,7250000.0
2008-04-17 20:05:00,2.15125,2.15305,2.14968,2.15305,9260000.0
2008-04-17 20:06:00,2.15109,2.15315,2.14812,2.15217,9000000.0
2008-04-17 20:07:00,2.15134,2.1529,2.14859,2.15193,11000000.0
2008-04-17 20:08:00,2.15269,2.15291,2.15067,2.1525,5630000.0
2008-04-17 20:09:00,2.15057,2.15279,2.1482,2.15279,10500000.0
2008-04-17 20:10:00,2.15057,2.15183,2.14878,2.14942,7250000.0
2008-04-17 20:11:00,2.14915,2.15194,2.14773,2.15191,8750000.0
2008-04-17 20:12:00,2.15311,2.15311,2.14893,2.15064,6250000.0
2008-04-17 20:13:00,2.15052,2.15143,2.14508,2.15112,5630000.0
2008-04-17 20:14:00,2.15095,2.15227,2.14898,2.15202,12630000.0
2008-04-17 20:15:00,2.15195,2.15288,2.14924,2.14924,10130000.0
2008-04-17 20:16:00,2.14778,2.15164,2.14778,2.15051,9630000.0
2008-04-17 20:17:00,2.14664,2.15236,2.14664,2.14766,9250000.0
2008-04-17 20:18:00,2.15029,2.15222,2.14657,2.15222,9250000.0
2008-04-17 20:19:00,2.15011,2.15243,2.14603,2.15127,13750000.0
2008-04-17 20:20:00,2.14981,2.15259,2.14699,2.15116,12250000.0
2008-04-17 20:21:00,2.15325,2.15325,2.14755,2.15139,9500000.0
2008-04-17 20:22:00,2.15266,2.15266,2.14987,2.15248,6500000.0
2008-04-17 20:23:00,2.151,2.15197,2.14733,2.14884,7000000.0
2008-04-17 20:24:00,2.15218,2.15242,2.14983,2.15027,11250000.0
2008-04-17 20:25:00,2.15094,2.15358,2.1493,2.15358,12380000.0
2008-04-17 20:26:00,2.153,2.15406,2.1477,2.14927,10250000.0
2008-04-17 20:27:00,2.15232,2.15232,2.14839,2.14877,6250000.0
2008-04-17 20:28:00,2.15278,2.15287,2.14753,2.1505,7500000.0
2008-04-17 20:29:00,2.15287,2.15287,2.1493,2.15279,11000000.0
2008-04-17 20:30:00,2.14973,2.15244,2.14853,2.15143,10000000.0
2008-04-17 20:31:00,2.15137,2.15244,2.14867,2.14867,10750000.0
2008-04-17 20:32:00,2.15189,2.15231,2.14937,2.14984,10130000.0
2008-04-17 20:33:00,2.14985,2.15133,2.14632,2.14671,8500000.0
2008-04-17 20:34:00,2.14704,2.15145,2.14704,2.15131,6250000.0
2008-04-17 20:35:00,2.15063,2.15172,2.14854,2.15161,5630000.0
2008-04-17 20:36:00,2.14836,2.15216,2.14754,2.15206,8500000.0
2008-04-17 20:37:00,2.15116,2.15248,2.14762,2.15233,9250000.0
2008-04-17 20:38:00,2.1525,2.1525,2.14906,2.14921,15500000.0
2008-04-17 20:39:00,2.14879,2.15102,2.14507,2.14507,5250000.0
2008-04-17 20:40:00,2.15065,2.15184,2.14643,2.15176,11880000.0
2008-04-17 20:41:00,2.15045,2.15192,2.14948,2.15182,9000000.0
2008-04-17 20:42:00,2.15154,2.15249,2.14757,2.14965,10380000.0
2008-04-17 20:43:00,2.15003,2.15264,2.14771,2.15186,8000000.0
2008-04-17 20:44:00,2.15327,2.15327,2.14869,2.15267,12000000.0
2008-04-17 20:45:00,2.15122,2.15385,2.15037,2.1534,5880000.0
2008-04-17 20:46:00,2.15039,2.15253,2.14899,2.15055,5250000.0
2008-04-17 20:47:00,2.15256,2.15292,2.14689,2.1506,8250000.0
2008-04-17 20:48:00,2.15032,2.15314,2.14962,2.15314,6130000.0
2008-04-17 20:49:00,2.15143,2.15431,2.14939,2.15431,9500000.0
2008-04-17 20:50:00,2.15192,2.1549,2.15013,2.15418,14750000.0
2008-04-17 20:51:00,2.1496,2.15512,2.1496,2.15389,11380000.0
2008-04-17 20:52:00,2.15626,2.15661,2.1496,2.15585,6500000.0
2008-04-17 20:53:00,2.15545,2.15623,2.15075,2.15412,6750000.0
2008-04-17 20:54:00,2.15719,2.15719,2.15293,2.1556,7250000.0
2008-04-17 20:55:00,2.15508,2.15667,2.14933,2.15522,14250000.0
2008-04-17 20:56:00,2.15054,2.15606,2.15054,2.15454,6880000.0
2008-04-17 20:57:00,2.15596,2.15597,2.15268,2.15555,10250000.0
2008-04-17 20:58:00,2.15444,2.15505,2.15156,2.15366,6630000.0
2008-04-17 20:59:00,2.15361,2.1563,2.15148,2.15605,11250000.0
2008-04-17 21:00:00,2.1514,2.15457,2.15038,2.15144,7250000.0
2008-04-17 21:01:00,2.15437,2.15437,2.15075,2.15323,6250000.0
2008-04-17 21:02:00,2.15307,2.15685,2.15014,2.15014,11250000.0
2008-04-17 21:03:00,2.15464,2.1549,2.15307,2.15472,7750000.0
2008-04-17 21:04:00,2.15102,2.15352,2.15088,2.15291,5880000.0
2008-04-17 21:05:00,2.1552,2.15691,2.15104,2.15268,6250000.0
2008-04-17 21:06:00,2.15432,2.15553,2.15077,2.15249,9000000.0
2008-04-17 21:07:00,2.15557,2.15585,2.15197,2.15499,8380000.0
2008-04-17 21:08:00,2.15352,2.15598,2.1512,2.15598,12000000.0
2008-04-17 21:09:00,2.1559,2.15685,2.15225,2.15685,8630000.0
2008-04-17 21:10:00,2.1561,2.15671,2.1499,2.1499,10500000.0
2008-04-17 21:11:00,2.15708,2.15708,2.15176,2.15598,6130000.0
2008-04-17 21:12:00,2.15545,2.15616,2.15257,2.15322,5750000.0
2008-04-17 21:13:00,2.15595,2.15595,2.15108,2.15441,8750000.0
2008-04-17 21:14:00,2.15712,2.15712,2.14959,2.14959,6630000.0
2008-04-17 21:15:00,2.15631,2.15677,2.15252,2.15654,7750000.0
2008-04-17 21:16:00,2.15641,2.15744,2.15131,2.15131,7000000.0
2008-04-17 21:17:00,2.15088,2.15774,2.1502,2.15729,7750000.0
2008-04-17 21:18:00,2.15531,2.15611,2.15138,2.15334,7000000.0
2008-04-17 21:19:00,2.15603,2.15603,2.15195,2.15465,9000000.0
2008-04-17 21:20:00,2.15434,2.15558,2.14969,2.15345,12630000.0
2008-04-17 21:21:00,2.15246,2.15476,2.151,2.151,10880000.0
2008-04-17 21:22:00,2.14923,2.1553,2.14923,2.15494,8500000.0
2008-04-17 21:23:00,2.15518,2.15606,2.15457,2.15606,8380000.0
2008-04-17 21:24:00,2.15553,2.15553,2.15179,2.15179,8000000.0
2008-04-17 21:25:00,2.15336,2.15586,2.15117,2.15547,10750000.0
2008-04-17 21:26:00,2.15497,2.15534,2.14971,2.15197,7250000.0
2008-04-17 21:27:00,2.15247,2.15506,2.15214,2.15214,5750000.0
2008-04-17 21:28:00,2.15242,2.15559,2.15166,2.15344,6250000.0
2008-04-17 21:29:00,2.1525,2.15656,2.15173,2.15656,6750000.0
2008-04-17 21:30:00,2.15575,2.15575,2.14943,2.15287,9880000.0
2008-04-17 21:31:00,2.15274,2.15546,2.15089,2.15279,9130000.0
2008-04-17 21:32:00,2.14963,2.15447,2.14898,2.15204,5500000.0
2008-04-17 21:33:00,2.15273,2.15536,2.15237,2.15421,8380000.0
2008-04-17 21:34:00,2.15577,2.15642,2.15132,2.15276,10250000.0
2008-04-17 21:35:00,2.1507,2.15585,2.1507,2.15253,7500000.0
2008-04-17 21:36:00,2.15307,2.15632,2.15279,2.15622,6500000.0
2008-04-17 21:37:00,2.153,2.15552,2.14924,2.15552,7500000.0
2008-04-17 21:38:00,2.15275,2.15553,2.15144,2.15268,7500000.0
2008-04-17 21:39:00,2.15421,2.15576,2.15157,2.15576,11000000.0
2008-04-17 21:40:00,2.15388,2.15488,2.14934,2.1524,10000000.0
2008-04-17 21:41:00,2.15342,2.15592,2.15189,2.15189,8500000.0
2008-04-17 21:42:00,2.15412,2.15512,2.1531,2.15323,6250000.0
2008-04-17 21:43:00,2.1553,2.15543,2.1512,2.15444,10000000.0
2008-04-17 21:44:00,2.15438,2.15535,2.15162,2.15162,7500000.0
2008-04-17 21:45:00,2.15416,2.15499,2.15238,2.15323,13250000.0
2008-04-17 21:46:00,2.15621,2.15621,2.1519,2.15532,8750000.0
2008-04-17 21:47:00,2.15627,2.15644,2.15285,2.15608,7500000.0
2008-04-17 21:48:00,2.15189,2.15506,2.14794,2.15506,10500000.0
2008-04-17 21:49:00,2.15285,2.15493,2.15285,2.15329,7750000.0
2008-04-17 21:50:00,2.15262,2.15608,2.15143,2.15608,5500000.0
2008-04-17 21:51:00,2.15525,2.15711,2.15482,2.15603,7500000.0
2008-04-17 21:52:00,2.1542,2.15574,2.15023,2.15123,7250000.0
2008-04-17 21:53:00,2.15576,2.1558,2.14902,2.14902,10130000.0
2008-04-17 21:54:00,2.15295,2.15509,2.15096,2.15291,7250000.0
2008-04-17 21:55:00,2.15024,2.15482,2.15024,2.15214,11750000.0
2008-04-17 21:56:00,2.15387,2.15477,2.14892,2.14892,5880000.0
2008-04-17 21:57:00,2.15161,2.15519,2.15145,2.1532,8250000.0
2008-04-17 21:58:00,2.15573,2.15573,2.15204,2.15252,7750000.0
2008-04-17 21:59:00,2.15394,2.15518,2.15083,2.15083,9750000.0
2008-04-17 22:00:00,2.15387,2.15474,2.15173,2.15273,6500000.0
2008-04-17 22:01:00,2.15129,2.15533,2.1501,2.15533,7500000.0
2008-04-17 22:02:00,2.15444,2.15466,2.15068,2.15437,6750000.0
2008-04-17 22:03:00,2.15255,2.15578,2.15119,2.15578,11500000.0
2008-04-17 22:04:00,2.15195,2.15571,2.15195,2.15255,6750000.0
2008-04-17 22:05:00,2.15493,2.15493,2.14814,2.14814,6000000.0
2008-04-17 22:06:00,2.15369,2.15454,2.14946,2.15454,8250000.0
2008-04-17 22:07:00,2.15439,2.1564,2.15438,2.1556,6500000.0
2008-04-17 22:08:00,2.15543,2.15563,2.15237,2.15237,6500000.0
2008-04-17 22:09:00,2.15443,2.15443,2.14971,2.15244,10750000.0
2008-04-17 22:10:00,2.15221,2.15407,2.14894,2.15297,11380000.0
2008-04-17 22:11:00,2.14931,2.15362,2.14931,2.15086,5500000.0
2008-04-17 22:12:00,2.14963,2.15341,2.14963,2.15246,6130000.0
2008-04-17 22:13:00,2.1512,2.15491,2.1468,2.15445,6000000.0
2008-04-17 22:14:00,2.15049,2.15347,2.14981,2.15222,5250000.0
2008-04-17 22:15:00,2.14911,2.15502,2.14911,2.15444,8630000.0
2008-04-17 22:16:00,2.15254,2.15435,2.15067,2.15435,6750000.0
2008-04-17 22:17:00,2.15502,2.15502,2.14825,2.15235,10750000.0
2008-04-17 22:18:00,2.15225,2.15317,2.15081,2.15114,11880000.0
2008-04-17 22:19:00,2.15038,2.15345,2.15038,2.15231,5250000.0
2008-04-17 22:20:00,2.15181,2.15285,2.14709,2.14709,7000000.0
2008-04-17 22:21:00,2.15431,2.15431,2.15111,2.15133,5750000.0
2008-04-17 22:22:00,2.15237,2.15368,2.15021,2.15326,7000000.0
2008-04-17 22:23:00,2.15132,2.15351,2.14914,2.14914,7000000.0
2008-04-17 22:24:00,2.15345,2.15345,2.14946,2.15152,5880000.0
2008-04-17 22:25:00,2.15294,2.15294,2.14956,2.15018,6250000.0
2008-04-17 22:26:00,2.153,2.15322,2.1489,2.15322,7000000.0
2008-04-17 22:27:00,2.1523,2.1532,2.148,2.14901,6250000.0
2008-04-17 22:28:00,2.15348,2.15348,2.15089,2.1516,10750000.0
2008-04-17 22:29:00,2.15028,2.15399,2.15028,2.15384,12000000.0
2008-04-17 22:30:00,2.15327,2.15327,2.14784,2.15021,10500000.0
2008-04-17 22:31:00,2.1538,2.1538,2.14748,2.15135,9750000.0
2008-04-17 22:32:00,2.1517,2.15352,2.14969,2.15211,8500000.0
2008-04-17 22:33:00,2.15185,2.15369,2.14765,2.14765,9500000.0
2008-04-17 22:34:00,2.15193,2.15398,2.15135,2.15166,6500000.0
2008-04-17 22:35:00,2.15373,2.15383,2.15061,2.15064,6500000.0
2008-04-17 22:36:00,2.15365,2.15365,2.14924,2.15329,6750000.0
2008-04-17 22:37:00,2.15382,2.15382,2.14984,2.14984,7750000.0
2008-04-17 22:38:00,2.15276,2.15404,2.15024,2.15128,8500000.0
2008-04-17 22:39:00,2.14963,2.15438,2.14963,2.15139,6000000.0
2008-04-17 22:40:00,2.15331,2.15357,2.15091,2.15357,4880000.0
2008-04-17 22:41:00,2.15166,2.15166,2.14994,2.15076,5130000.0
2008-04-17 22:42:00,2.15428,2.15428,2.14668,2.14668,7750000.0
2008-04-17 22:43:00,2.14804,2.15409,2.14804,2.15409,8380000.0
2008-04-17 22:44:00,2.15283,2.15476,2.14987,2.15476,6500000.0
2008-04-17 22:45:00,2.1525,2.15323,2.1501,2.15323,12250000.0
2008-04-17 22:46:00,2.15397,2.15494,2.14961,2.15223,5750000.0
2008-04-17 22:47:00,2.15451,2.15515,2.15091,2.15515,7500000.0
2008-04-17 22:48:00,2.15238,2.15475,2.15101,2.15177,11500000.0
2008-04-17 22:49:00,2.15395,2.15395,2.14781,2.14781,10500000.0
2008-04-17 22:50:00,2.15285,2.15331,2.14719,2.15331,8000000.0
2008-04-17 22:51:00,2.14791,2.1554,2.14791,2.15501,10000000.0
2008-04-17 22:52:00,2.14875,2.15378,2.14875,2.15372,7500000.0
2008-04-17 22:53:00,2.15116,2.15185,2.14858,2.14858,8000000.0
2008-04-17 22:54:00,2.15161,2.15222,2.14877,2.15208,7130000.0
2008-04-17 22:55:00,2.15235,2.15295,2.14907,2.15028,6880000.0
2008-04-17 22:56:00,2.14972,2.15168,2.14657,2.15145,7000000.0
2008-04-17 22:57:00,2.14812,2.15104,2.14792,2.15098,5500000.0
2008-04-17 22:58:00,2.15175,2.15198,2.14399,2.14638,8750000.0
2008-04-17 22:59:00,2.15152,2.15165,2.14837,2.14948,8750000.0
2008-04-17 23:00:00,2.14714,2.15246,2.1466,2.15246,7500000.0
2008-04-17 23:01:00,2.14916,2.15164,2.14916,2.15122,7750000.0
2008-04-17 23:02:00,2.14977,2.15053,2.14656,2.15024,6630000.0
2008-04-17 23:03:00,2.15214,2.15225,2.14866,2.15179,11000000.0
2008-04-17 23:04:00,2.1503,2.15298,2.148,2.15219,6250000.0
2008-04-17 23:05:00,2.15015,2.15162,2.14663,2.14663,9880000.0
2008-04-17 23:06:00,2.14768,2.15203,2.14768,2.14925,13000000.0
2008-04-17 23:07:00,2.14931,2.15128,2.14804,2.14988,8000000.0
2008-04-17 23:08:00,2.15142,2.15171,2.14556,2.15108,7630000.0
2008-04-17 23:09:00,2.14869,2.15069,2.14664,2.14908,7380000.0
2008-04-17 23:10:00,2.15145,2.15145,2.14836,2.14922,9250000.0
2008-04-17 23:11:00,2.14986,2.15067,2.14619,2.14859,10880000.0
2008-04-17 23:12:00,2.15082,2.15148,2.14385,2.15148,8250000.0
2008-04-17 23:13:00,2.14914,2.15197,2.14623,2.15197,5630000.0
2008-04-17 23:14:00,2.14992,2.15033,2.14683,2.14766,6630000.0
2008-04-17 23:15:00,2.14557,2.15212,2.14557,2.15202,6500000.0
2008-04-17 23:16:00,2.15246,2.15246,2.14707,2.1517,8750000.0
2008-04-17 23:17:00,2.15131,2.15171,2.14855,2.15011,8260000.0
2008-04-17 23:18:00,2.1508,2.1522,2.14971,2.15085,8500000.0
2008-04-17 23:19:00,2.14676,2.1518,2.14676,2.14857,7000000.0
2008-04-17 23:20:00,2.15263,2.15263,2.14923,2.15119,11250000.0
2008-04-17 23:21:00,2.14941,2.15247,2.14941,2.15247,6250000.0
2008-04-17 23:22:00,2.15312,2.15312,2.14741,2.15033,7880000.0
2008-04-17 23:23:00,2.15125,2.1528,2.14591,2.1528,9250000.0
2008-04-17 23:24:00,2.15237,2.15351,2.14939,2.15351,7000000.0
2008-04-17 23:25:00,2.15114,2.15326,2.14998,2.15232,7750000.0
2008-04-17 23:26:00,2.15241,2.15416,2.15038,2.15091,8000000.0
2008-04-17 23:27:00,2.15268,2.15312,2.15112,2.15216,5500000.0
2008-04-17 23:28:00,2.15381,2.15381,2.14878,2.15139,6750000.0
2008-04-17 23:29:00,2.15208,2.15409,2.15032,2.15409,6500000.0
2008-04-17 23:30:00,2.1491,2.15311,2.1491,2.15311,12000000.0
2008-04-17 23:31:00,2.15128,2.15283,2.14938,2.14938,9250000.0
2008-04-17 23:32:00,2.15047,2.15341,2.1491,2.15123,9380000.0
2008-04-17 23:33:00,2.15314,2.15314,2.14818,2.15287,5750000.0
2008-04-17 23:34:00,2.15327,2.15327,2.14705,2.15132,9000000.0
2008-04-17 23:35:00,2.15258,2.15335,2.14954,2.14994,9500000.0
2008-04-17 23:36:00,2.1519,2.15331,2.14935,2.15056,12250000.0
2008-04-17 23:37:00,2.15344,2.15344,2.14942,2.15172,7250000.0
2008-04-17 23:38:00,2.15341,2.15347,2.15024,2.15024,5250000.0
2008-04-17 23:39:00,2.14973,2.15323,2.14973,2.14992,6630000.0
2008-04-17 23:40:00,2.14949,2.1525,2.14949,2.15153,5500000.0
2008-04-17 23:41:00,2.15221,2.15221,2.14867,2.15011,10000000.0
2008-04-17 23:42:00,2.15248,2.15377,2.14907,2.15352,8130000.0
2008-04-17 23:43:00,2.15379,2.15383,2.14956,2.15244,7130000.0
2008-04-17 23:44:00,2.15154,2.15233,2.14892,2.14915,5500000.0
2008-04-17 23:45:00,2.15178,2.15241,2.14963,2.15089,8250000.0
2008-04-17 23:46:00,2.15096,2.15347,2.15025,2.15347,5630000.0
2008-04-17 23:47:00,2.15154,2.15339,2.14925,2.15063,11010000.0
2008-04-17 23:48:00,2.14991,2.15305,2.14991,2.15305,5880000.0
2008-04-17 23:49:00,2.15059,2.15241,2.14912,2.14973,5750000.0
2008-04-17 23:50:00,2.15368,2.15368,2.14728,2.15271,7380000.0
2008-04-17 23:51:00,2.15382,2.15412,2.1488,2.15385,5500000.0
2008-04-17 23:52:00,2.15215,2.15306,2.14746,2.14746,9750000.0
2008-04-17 23:53:00,2.14845,2.15368,2.14684,2.15197,7500000.0
2008-04-17 23:54:00,2.15276,2.1532,2.14991,2.1532,7750000.0
2008-04-17 23:55:00,2.15422,2.15467,2.15236,2.15318,6250000.0
2008-04-17 23:56:00,2.15293,2.15368,2.14985,2.14985,5750000.0
2008-04-17 23:57:00,2.1539,2.15427,2.14945,2.15076,9000000.0
2008-04-17 23:58:00,2.15194,2.15281,2.14972,2.15263,9750000.0
2008-04-17 23:59:00,2.15111,2.15253,2.14869,2.15143,10500000.0
2008-04-18 00:00:00,2.14976,2.15054,2.14799,2.14799,8750000.0
2008-04-18 00:01:00,2.14753,2.14842,2.14409,2.14409,7380000.0
2008-04-18 00:02:00,2.14896,2.15149,2.1483,2.15149,11250000.0
2008-04-18 00:03:00,2.14786,2.15,2.14704,2.14995,9000000.0
2008-04-18 00:04:00,2.1498,2.1524,2.1483,2.1498,11000000.0
2008-04-18 00:05:00,2.1524,2.1524,2.14412,2.15154,13500000.0
2008-04-18 00:06:00,2.15291,2.15353,2.14857,2.15263,8630000.0
2008-04-18 00:07:00,2.14776,2.15153,2.14654,2.14992,10750000.0
2008-04-18 00:08:00,2.14824,2.15246,2.14732,2.15197,10630000.0
2008-04-18 00:09:00,2.14727,2.1528,2.14727,2.14852,7750000.0
2008-04-18 00:10:00,2.1469,2.15382,2.1469,2.15307,10000000.0
2008-04-18 00:11:00,2.15249,2.15249,2.14879,2.15194,7500000.0
2008-04-18 00:12:00,2.15218,2.15218,2.14916,2.14949,10000000.0
2008-04-18 00:13:00,2.14904,2.14977,2.14722,2.14911,8500000.0
2008-04-18 00:14:00,2.15306,2.15306,2.14884,2.15225,11250000.0
2008-04-18 00:15:00,2.14967,2.15248,2.14967,2.15183,7880000.0
2008-04-18 00:16:00,2.14778,2.15121,2.14778,2.14884,6500000.0
2008-04-18 00:17:00,2.15059,2.15133,2.14719,2.15027,6500000.0
2008-04-18 00:18:00,2.1511,2.15201,2.14847,2.15201,7000000.0
2008-04-18 00:19:00,2.15169,2.15169,2.14799,2.14799,8500000.0
2008-04-18 00:20:00,2.15039,2.1508,2.14793,2.14944,4000000.0
2008-04-18 00:21:00,2.14958,2.15186,2.14787,2.15186,5750000.0
2008-04-18 00:22:00,2.14932,2.15149,2.14872,2.15149,5500000.0
2008-04-18 00:23:00,2.14902,2.15155,2.14745,2.14745,11250000.0
2008-04-18 00:24:00,2.15037,2.1511,2.14796,2.14996,11500000.0
2008-04-18 00:25:00,2.1513,2.15136,2.14791,2.14791,6880000.0
2008-04-18 00:26:00,2.14586,2.15119,2.14586,2.15058,5880000.0
2008-04-18 00:27:00,2.1479,2.15114,2.14674,2.14915,10750000.0
2008-04-18 00:28:00,2.14774,2.15203,2.14774,2.15156,6000000.0
2008-04-18 00:29:00,2.15004,2.15163,2.14317,2.15163,13500000.0
2008-04-18 00:30:00,2.15133,2.1523,2.14642,2.1523,11250000.0
2008-04-18 00:31:00,2.14764,2.15215,2.14749,2.15215,7250000.0
2008-04-18 00:32:00,2.15053,2.15053,2.14677,2.14904,14880000.0
2008-04-18 00:33:00,2.14808,2.14982,2.14498,2.14887,5750000.0
2008-04-18 00:34:00,2.14985,2.15219,2.14553,2.15219,8000000.0
2008-04-18 00:35:00,2.14997,2.15222,2.14705,2.15054,5250000.0
2008-04-18 00:36:00,2.15043,2.15131,2.14544,2.1478,9500000.0
2008-04-18 00:37:00,2.1494,2.15223,2.1494,2.15094,7500000.0
2008-04-18 00:38:00,2.14956,2.15193,2.14888,2.14987,7500000.0
2008-04-18 00:40:00,2.14872,2.14893,2.1454,2.14877,6500000.0
2008-04-18 00:41:00,2.15052,2.15143,2.14867,2.14951,7380000.0
2008-04-18 00:43:00,2.1448,2.14892,2.1448,2.14892,7380000.0
2008-04-18 00:44:00,2.14333,2.14938,2.14333,2.14872,5880000.0
2008-04-18 00:45:00,2.15183,2.15236,2.14806,2.15198,17500000.0
2008-04-18 00:46:00,2.14973,2.14973,2.14633,2.14653,11750000.0
2008-04-18 00:48:00,2.1443,2.14841,2.14427,2.14728,6750000.0
2008-04-18 00:49:00,2.15135,2.15238,2.14742,2.14861,5500000.0
2008-04-18 00:50:00,2.14949,2.15191,2.14642,2.15079,6000000.0
2008-04-18 00:51:00,2.14564,2.15219,2.14564,2.15212,10250000.0
2008-04-18 00:52:00,2.15168,2.15168,2.14696,2.15038,8000000.0
2008-04-18 00:53:00,2.14957,2.15035,2.14671,2.14671,18510000.0
2008-04-18 00:54:00,2.1481,2.14825,2.14592,2.14825,7880000.0
2008-04-18 00:55:00,2.14863,2.15245,2.14679,2.14679,7250000.0
2008-04-18 00:56:00,2.15016,2.15016,2.14812,2.14947,5250000.0
2008-04-18 00:57:00,2.15145,2.15234,2.14994,2.15234,9500000.0
2008-04-18 00:58:00,2.1518,2.1518,2.14835,2.15005,12000000.0
2008-04-18 00:59:00,2.14924,2.15182,2.14924,2.15182,8250000.0
2008-04-18 01:00:00,2.15133,2.15142,2.14625,2.14876,8250000.0
2008-04-18 01:01:00,2.14934,2.15252,2.14934,2.15252,11000000.0
2008-04-18 01:02:00,2.14584,2.1508,2.14584,2.14967,10750000.0
2008-04-18 01:03:00,2.15021,2.15142,2.14502,2.15142,12000000.0
2008-04-18 01:04:00,2.14953,2.1514,2.1437,2.1496,17500000.0
2008-04-18 01:05:00,2.1511,2.15127,2.14516,2.15127,8750000.0
2008-04-18 01:06:00,2.15102,2.15102,2.1488,2.1488,8130000.0
2008-04-18 01:07:00,2.14968,2.15191,2.14749,2.14749,11260000.0
2008-04-18 01:08:00,2.14854,2.15039,2.14661,2.15039,8000000.0
2008-04-18 01:09:00,2.14864,2.1507,2.14799,2.1507,6250000.0
2008-04-18 01:10:00,2.15044,2.15163,2.14889,2.1502,7000000.0
2008-04-18 01:11:00,2.1471,2.15164,2.1471,2.15156,11380000.0
2008-04-18 01:12:00,2.151,2.1516,2.1494,2.1494,7380000.0
2008-04-18 01:13:00,2.14918,2.15021,2.1451,2.15019,8380000.0
2008-04-18 01:14:00,2.15055,2.15055,2.14445,2.14839,8380000.0
2008-04-18 01:15:00,2.15102,2.15123,2.1477,2.15107,5250000.0
2008-04-18 01:16:00,2.15202,2.15298,2.1481,2.15133,10000000.0
2008-04-18 01:17:00,2.15132,2.15132,2.14756,2.15107,9500000.0
2008-04-18 01:18:00,2.14471,2.15051,2.14471,2.15051,7000000.0
2008-04-18 01:19:00,2.15018,2.15018,2.14762,2.15008,8500000.0
2008-04-18 01:21:00,2.15097,2.15203,2.14782,2.14785,11630000.0
2008-04-18 01:22:00,2.14744,2.15048,2.14523,2.14523,14010000.0
2008-04-18 01:23:00,2.15046,2.1509,2.14601,2.14886,11130000.0
2008-04-18 01:24:00,2.1478,2.15103,2.1449,2.1449,8750000.0
2008-04-18 01:25:00,2.14883,2.1502,2.144,2.14671,13250000.0
2008-04-18 01:26:00,2.15118,2.15118,2.14535,2.15023,6500000.0
2008-04-18 01:27:00,2.14802,2.15095,2.14546,2.14934,10000000.0
2008-04-18 01:28:00,2.14983,2.1505,2.14799,2.15041,8500000.0
2008-04-18 01:29:00,2.15114,2.15133,2.14673,2.14673,11880000.0
2008-04-18 01:30:00,2.14707,2.15246,2.14655,2.15064,7510000.0
2008-04-18 01:31:00,2.14745,2.15136,2.147,2.15117,13000000.0
2008-04-18 01:32:00,2.15064,2.15171,2.15009,2.15145,5750000.0
2008-04-18 01:33:00,2.15126,2.15156,2.14837,2.15112,8510000.0
2008-04-18 01:34:00,2.15155,2.15155,2.14369,2.14826,6250000.0
2008-04-18 01:35:00,2.14754,2.15041,2.14517,2.14999,5500000.0
2008-04-18 01:36:00,2.15096,2.15096,2.14842,2.14842,9750000.0
2008-04-18 01:37:00,2.15009,2.15047,2.1443,2.15021,16380000.0
2008-04-18 01:38:00,2.14888,2.14965,2.14759,2.14965,5250000.0
2008-04-18 01:39:00,2.15111,2.15111,2.1463,2.149,10250000.0
2008-04-18 01:40:00,2.14845,2.15049,2.14695,2.15049,7250000.0
2008-04-18 01:41:00,2.15034,2.15034,2.14526,2.14526,5500000.0
2008-04-18 01:42:00,2.14746,2.151,2.14746,2.14828,5500000.0
2008-04-18 01:43:00,2.14992,2.15088,2.14752,2.14882,6250000.0
2008-04-18 01:44:00,2.14853,2.15137,2.14853,2.15072,7380000.0
2008-04-18 01:45:00,2.14787,2.15107,2.14787,2.14945,9250000.0
2008-04-18 01:46:00,2.14892,2.15073,2.14823,2.14958,19380000.0
2008-04-18 01:47:00,2.14934,2.15127,2.14689,2.14932,8880000.0
2008-04-18 01:48:00,2.1492,2.14999,2.14469,2.14912,8750000.0
2008-04-18 01:49:00,2.15048,2.15087,2.14801,2.15087,5750000.0
2008-04-18 01:50:00,2.14753,2.15123,2.14753,2.15069,8250000.0
2008-04-18 01:51:00,2.14945,2.15026,2.1469,2.14973,6630000.0
2008-04-18 01:52:00,2.14795,2.1505,2.14714,2.14946,8130000.0
2008-04-18 01:53:00,2.14873,2.15179,2.14873,2.15023,6630000.0
2008-04-18 01:54:00,2.15105,2.15105,2.14862,2.14977,10000000.0
2008-04-18 01:55:00,2.15177,2.15363,2.14889,2.15002,12000000.0
2008-04-18 01:56:00,2.14896,2.15079,2.14801,2.14801,5250000.0
2008-04-18 01:57:00,2.15106,2.15187,2.15106,2.15115,8500000.0
2008-04-18 01:58:00,2.14972,2.15081,2.14913,2.15081,7250000.0
2008-04-18 02:00:00,2.15094,2.15123,2.14763,2.14805,10750000.0
2008-04-18 02:01:00,2.14911,2.1519,2.14888,2.1519,9000000.0
2008-04-18 02:02:00,2.15071,2.1511,2.14655,2.15093,16500000.0
2008-04-18 02:03:00,2.15165,2.15165,2.14701,2.15009,6000000.0
2008-04-18 02:04:00,2.14996,2.15102,2.14565,2.14626,18000000.0
2008-04-18 02:05:00,2.15113,2.15174,2.14921,2.15052,10000000.0
2008-04-18 02:06:00,2.15092,2.15261,2.14784,2.14864,11500000.0
2008-04-18 02:07:00,2.15245,2.15279,2.14817,2.15279,13500000.0
2008-04-18 02:08:00,2.15014,2.15281,2.15014,2.15176,5500000.0
2008-04-18 02:09:00,2.15199,2.15271,2.14934,2.14965,9750000.0
2008-04-18 02:10:00,2.15193,2.15269,2.15036,2.15123,9260000.0
2008-04-18 02:11:00,2.15049,2.1529,2.14808,2.14808,10000000.0
2008-04-18 02:12:00,2.15268,2.15303,2.15074,2.15218,8500000.0
2008-04-18 02:13:00,2.14978,2.15509,2.1478,2.1496,11000000.0
2008-04-18 02:14:00,2.15001,2.15218,2.14621,2.15005,11250000.0
2008-04-18 02:15:00,2.15081,2.15287,2.14605,2.1524,15880000.0
2008-04-18 02:16:00,2.15311,2.15528,2.14843,2.15351,10000000.0
2008-04-18 02:17:00,2.14941,2.15357,2.1474,2.15302,7000000.0
2008-04-18 02:18:00,2.1532,2.1532,2.1485,2.15254,12500000.0
2008-04-18 02:19:00,2.14865,2.15205,2.14829,2.14933,11500000.0
2008-04-18 02:20:00,2.15287,2.15287,2.14874,2.15185,10500000.0
2008-04-18 02:21:00,2.15262,2.1529,2.15031,2.15032,7000000.0
2008-04-18 02:22:00,2.15076,2.1527,2.14999,2.1527,7500000.0
2008-04-18 02:23:00,2.1528,2.15302,2.1497,2.15297,9000000.0
2008-04-18 02:24:00,2.15087,2.15344,2.14935,2.15017,13260000.0
2008-04-18 02:25:00,2.14981,2.15182,2.14707,2.14749,6500000.0
2008-04-18 02:26:00,2.15322,2.15349,2.14829,2.15349,7500000.0
2008-04-18 02:27:00,2.15276,2.15287,2.1485,2.15287,11500000.0
2008-04-18 02:28:00,2.15338,2.15338,2.14731,2.15043,4750000.0
2008-04-18 02:29:00,2.14879,2.15284,2.14879,2.15048,12000000.0
2008-04-18 02:30:00,2.15308,2.15308,2.15001,2.15189,8750000.0
2008-04-18 02:31:00,2.15025,2.15294,2.14988,2.15255,6000000.0
2008-04-18 02:32:00,2.151,2.151,2.14653,2.14975,6000000.0
2008-04-18 02:33:00,2.1495,2.15342,2.14763,2.14763,11750000.0
2008-04-18 02:34:00,2.15158,2.1527,2.14853,2.1527,7250000.0
2008-04-18 02:35:00,2.15257,2.15305,2.14808,2.15088,9000000.0
2008-04-18 02:36:00,2.15004,2.15301,2.14479,2.15301,9000000.0
2008-04-18 02:37:00,2.15138,2.15241,2.14775,2.15241,6500000.0
2008-04-18 02:38:00,2.15113,2.15359,2.14719,2.15183,11500000.0
2008-04-18 02:39:00,2.15062,2.153,2.14989,2.14989,6000000.0
2008-04-18 02:40:00,2.15425,2.15425,2.15093,2.15315,14000000.0
2008-04-18 02:41:00,2.14956,2.15415,2.14862,2.15395,12750000.0
2008-04-18 02:42:00,2.1507,2.15333,2.14828,2.1532,11500000.0
2008-04-18 02:43:00,2.15264,2.15365,2.15064,2.15064,11000000.0
2008-04-18 02:44:00,2.15176,2.15295,2.1513,2.15237,8250000.0
2008-04-18 02:45:00,2.15381,2.15394,2.14782,2.15364,9130000.0
2008-04-18 02:46:00,2.15038,2.15326,2.15038,2.15216,6000000.0
2008-04-18 02:47:00,2.15346,2.15346,2.15089,2.15107,6750000.0
2008-04-18 02:48:00,2.15371,2.15401,2.14715,2.15381,14500000.0
2008-04-18 02:49:00,2.15312,2.15393,2.15153,2.15354,9750000.0
2008-04-18 02:50:00,2.15425,2.15442,2.15035,2.15118,8750000.0
2008-04-18 02:51:00,2.15421,2.15421,2.15222,2.15353,5500000.0
2008-04-18 02:52:00,2.14945,2.15321,2.14945,2.15289,8130000.0
2008-04-18 02:53:00,2.15209,2.15365,2.15177,2.15365,8000000.0
2008-04-18 02:54:00,2.1529,2.15333,2.14901,2.14966,5500000.0
2008-04-18 02:55:00,2.15306,2.15368,2.15166,2.15276,5250000.0
2008-04-18 02:56:00,2.1526,2.1536,2.15059,2.15195,8500000.0
2008-04-18 02:57:00,2.15243,2.15451,2.15183,2.15305,17000000.0
2008-04-18 02:58:00,2.15408,2.15408,2.15029,2.15085,8630000.0
2008-04-18 02:59:00,2.15264,2.15353,2.148,2.15353,9000000.0
2008-04-18 03:00:00,2.15157,2.15397,2.14941,2.15397,9130000.0
2008-04-18 03:01:00,2.15065,2.15385,2.14835,2.15302,13260000.0
2008-04-18 03:02:00,2.15324,2.15335,2.15017,2.15335,10750000.0
2008-04-18 03:03:00,2.14931,2.15393,2.14931,2.15382,10250000.0
2008-04-18 03:04:00,2.15269,2.15462,2.15177,2.15332,8000000.0
2008-04-18 03:05:00,2.15221,2.15402,2.15177,2.15402,9250000.0
2008-04-18 03:06:00,2.14997,2.15364,2.14872,2.14872,10630000.0
2008-04-18 03:07:00,2.15139,2.1531,2.1503,2.15094,8750000.0
2008-04-18 03:08:00,2.15003,2.15233,2.14807,2.14928,9750000.0
2008-04-18 03:09:00,2.15273,2.15324,2.15025,2.15025,5750000.0
2008-04-18 03:10:00,2.14878,2.15283,2.14878,2.15283,5750000.0
2008-04-18 03:11:00,2.15119,2.15345,2.14741,2.14903,12000000.0
2008-04-18 03:12:00,2.1537,2.1537,2.15004,2.15131,5750000.0
2008-04-18 03:13:00,2.15188,2.15392,2.14869,2.15248,8750000.0
2008-04-18 03:14:00,2.15306,2.15356,2.15056,2.1506,7880000.0
2008-04-18 03:15:00,2.1541,2.1541,2.15084,2.15084,9750000.0
2008-04-18 03:16:00,2.15198,2.15378,2.14839,2.14839,7250000.0
2008-04-18 03:17:00,2.15392,2.15393,2.15045,2.15391,10630000.0
2008-04-18 03:18:00,2.15186,2.15289,2.15082,2.15289,5250000.0
2008-04-18 03:20:00,2.15414,2.15414,2.15179,2.15333,5630000.0
2008-04-18 03:21:00,2.15406,2.15406,2.14864,2.15185,7250000.0
2008-04-18 03:22:00,2.15286,2.15461,2.14919,2.14919,13750000.0
2008-04-18 03:23:00,2.15085,2.15425,2.14868,2.15133,7750000.0
2008-04-18 03:24:00,2.15244,2.15327,2.14974,2.15176,8880000.0
2008-04-18 03:25:00,2.15273,2.1535,2.14928,2.15117,5630000.0
2008-04-18 03:26:00,2.15222,2.15391,2.14861,2.15277,8250000.0
2008-04-18 03:27:00,2.15149,2.15367,2.14699,2.15151,8250000.0
2008-04-18 03:28:00,2.15383,2.15383,2.15141,2.15308,6500000.0
2008-04-18 03:29:00,2.15132,2.15346,2.15106,2.15261,9000000.0
2008-04-18 03:30:00,2.15055,2.15282,2.14712,2.15215,10250000.0
2008-04-18 03:31:00,2.15166,2.15309,2.14798,2.1522,9630000.0
2008-04-18 03:32:00,2.15149,2.15311,2.14778,2.14778,6880000.0
2008-04-18 03:33:00,2.14879,2.15303,2.14879,2.15208,11760000.0
2008-04-18 03:34:00,2.14974,2.15214,2.14572,2.15008,7750000.0
2008-04-18 03:35:00,2.15,2.15299,2.15,2.15299,8130000.0
2008-04-18 03:36:00,2.15285,2.15285,2.14853,2.15254,5750000.0
2008-04-18 03:37:00,2.15062,2.15238,2.1501,2.15238,8380000.0
2008-04-18 03:38:00,2.15302,2.15302,2.1501,2.1501,7750000.0
2008-04-18 03:39:00,2.15238,2.15306,2.14993,2.15067,10380000.0
2008-04-18 03:40:00,2.14788,2.1526,2.14788,2.15058,12250000.0
2008-04-18 03:41:00,2.14898,2.15184,2.14886,2.14886,5630000.0
2008-04-18 03:42:00,2.14785,2.15251,2.14785,2.15251,6500000.0
2008-04-18 03:43:00,2.15162,2.15211,2.15051,2.15069,8510000.0
2008-04-18 03:45:00,2.15044,2.15283,2.1502,2.15188,7000000.0
2008-04-18 03:46:00,2.15028,2.15269,2.14928,2.14928,6880000.0
2008-04-18 03:47:00,2.15312,2.15312,2.15208,2.15311,7130000.0
2008-04-18 03:48:00,2.15247,2.15336,2.14748,2.14866,9500000.0
2008-04-18 03:49:00,2.14989,2.15273,2.14989,2.15143,7000000.0
2008-04-18 03:50:00,2.14793,2.15257,2.14793,2.15025,5500000.0
2008-04-18 03:51:00,2.15234,2.15234,2.14897,2.15159,10250000.0
2008-04-18 03:53:00,2.15256,2.153,2.14937,2.15191,10750000.0
2008-04-18 03:54:00,2.15244,2.15244,2.14712,2.1516,6500000.0
2008-04-18 03:55:00,2.15303,2.15319,2.14883,2.15319,13260000.0
2008-04-18 03:56:00,2.14828,2.15183,2.14648,2.15183,7250000.0
2008-04-18 03:57:00,2.15092,2.15184,2.14697,2.1492,7250000.0
2008-04-18 03:58:00,2.15165,2.1527,2.14718,2.15188,7750000.0
2008-04-18 03:59:00,2.14992,2.15253,2.14962,2.15236,9000000.0
2008-04-18 04:00:00,2.15036,2.15225,2.14445,2.15219,6750000.0
2008-04-18 04:01:00,2.1511,2.1532,2.14937,2.15066,6500000.0
2008-04-18 04:02:00,2.15135,2.15274,2.14806,2.1523,11250000.0
2008-04-18 04:03:00,2.15021,2.15266,2.14753,2.15109,11000000.0
2008-04-18 04:04:00,2.1525,2.1525,2.1482,2.15232,7750000.0
2008-04-18 04:05:00,2.15284,2.15284,2.15028,2.15203,10630000.0
2008-04-18 04:07:00,2.15231,2.15279,2.14936,2.15279,7250000.0
2008-04-18 04:08:00,2.15305,2.15307,2.14823,2.15252,7000000.0
2008-04-18 04:09:00,2.15152,2.15293,2.14936,2.15015,6500000.0
2008-04-18 04:10:00,2.15171,2.15395,2.14864,2.14864,9000000.0
2008-04-18 04:12:00,2.15262,2.15269,2.15062,2.15191,5500000.0
2008-04-18 04:13:00,2.15087,2.15214,2.14873,2.14873,8260000.0
2008-04-18 04:14:00,2.15098,2.15179,2.14794,2.15138,6000000.0
2008-04-18 04:15:00,2.15098,2.1526,2.15098,2.15168,10250000.0
2008-04-18 04:16:00,2.15252,2.15252,2.1482,2.15246,8380000.0
2008-04-18 04:17:00,2.1526,2.1526,2.14855,2.14855,5250000.0
2008-04-18 04:18:00,2.1528,2.15292,2.14773,2.14896,5250000.0
2008-04-18 04:19:00,2.15115,2.1534,2.14765,2.15072,7250000.0
2008-04-18 04:20:00,2.14952,2.15205,2.14814,2.15205,8750000.0
2008-04-18 04:21:00,2.15193,2.15307,2.14965,2.15007,10760000.0
2008-04-18 04:22:00,2.15201,2.1526,2.14931,2.15226,9630000.0
2008-04-18 04:23:00,2.15216,2.15216,2.14734,2.149,11500000.0
2008-04-18 04:24:00,2.14942,2.15162,2.14862,2.14896,6000000.0
2008-04-18 04:26:00,2.15131,2.15286,2.1483,2.14892,8000000.0
2008-04-18 04:27:00,2.15291,2.15335,2.14946,2.15269,5130000.0
2008-04-18 04:28:00,2.15211,2.1527,2.14587,2.14738,10250000.0
2008-04-18 04:29:00,2.15113,2.15283,2.14537,2.15256,7630000.0
2008-04-18 04:30:00,2.15077,2.15277,2.14689,2.15205,5510000.0
2008-04-18 04:31:00,2.15156,2.15245,2.14567,2.14567,9500000.0
2008-04-18 04:32:00,2.15138,2.15242,2.14754,2.15242,6750000.0
2008-04-18 04:33:00,2.15329,2.15329,2.14428,2.1495,5750000.0
2008-04-18 04:34:00,2.15017,2.15305,2.14918,2.15174,7500000.0
2008-04-18 04:35:00,2.15131,2.15226,2.14755,2.14834,11000000.0
2008-04-18 04:36:00,2.15272,2.15357,2.1467,2.1467,10760000.0
2008-04-18 04:37:00,2.15251,2.1527,2.14839,2.1494,6630000.0
2008-04-18 04:38:00,2.15271,2.15271,2.14769,2.15004,5750000.0
2008-04-18 04:39:00,2.15138,2.15278,2.14735,2.14911,7000000.0
2008-04-18 04:40:00,2.14555,2.1536,2.14555,2.14995,10500000.0
2008-04-18 04:41:00,2.1512,2.15295,2.14785,2.15295,11750000.0
2008-04-18 04:42:00,2.15099,2.15387,2.14729,2.14729,7750000.0
2008-04-18 04:43:00,2.1528,2.15392,2.1528,2.15342,8500000.0
2008-04-18 04:44:00,2.15317,2.15334,2.15072,2.15072,9010000.0
2008-04-18 04:45:00,2.15251,2.15251,2.14672,2.14797,7000000.0
2008-04-18 04:46:00,2.15342,2.15355,2.14983,2.15198,11500000.0
2008-04-18 04:47:00,2.14777,2.15265,2.14777,2.14952,8130000.0
2008-04-18 04:48:00,2.15355,2.15355,2.15008,2.15215,7380000.0
2008-04-18 04:49:00,2.15091,2.15347,2.14923,2.15006,5750000.0
2008-04-18 04:50:00,2.15245,2.15617,2.15076,2.15437,6750000.0
2008-04-18 04:51:00,2.15244,2.15386,2.15014,2.15014,6250000.0
2008-04-18 04:52:00,2.15081,2.15427,2.14884,2.15352,10250000.0
2008-04-18 04:53:00,2.15398,2.15407,2.14998,2.15245,8500000.0
2008-04-18 04:54:00,2.15153,2.15318,2.14975,2.15312,8000000.0
2008-04-18 04:55:00,2.15303,2.15331,2.14778,2.15048,6250000.0
2008-04-18 04:56:00,2.15185,2.15395,2.14884,2.15145,9000000.0
2008-04-18 04:57:00,2.1539,2.1539,2.14869,2.14869,8880000.0
2008-04-18 04:58:00,2.15478,2.15478,2.14949,2.15043,8000000.0
2008-04-18 04:59:00,2.15327,2.15442,2.15052,2.15442,10880000.0
2008-04-18 05:00:00,2.15221,2.15519,2.14942,2.14985,14250000.0
2008-04-18 05:01:00,2.15101,2.15303,2.14977,2.15017,6380000.0
2008-04-18 05:02:00,2.15137,2.15343,2.15111,2.15335,10000000.0
2008-04-18 05:03:00,2.15391,2.15393,2.15178,2.15343,6000000.0
2008-04-18 05:04:00,2.15218,2.15287,2.1471,2.15277,10000000.0
2008-04-18 05:05:00,2.15219,2.15382,2.15166,2.15382,9510000.0
2008-04-18 05:06:00,2.15317,2.15501,2.1508,2.15453,10130000.0
2008-04-18 05:07:00,2.15341,2.15388,2.15126,2.1527,7000000.0
2008-04-18 05:08:00,2.15177,2.15368,2.15086,2.15086,10380000.0
2008-04-18 05:09:00,2.15079,2.15327,2.14679,2.14979,11630000.0
2008-04-18 05:10:00,2.15031,2.15401,2.14961,2.15068,5500000.0
2008-04-18 05:11:00,2.15322,2.15397,2.15176,2.15345,13010000.0
2008-04-18 05:12:00,2.15261,2.15343,2.14855,2.14855,7750000.0
2008-04-18 05:13:00,2.15062,2.15402,2.15062,2.15383,10250000.0
2008-04-18 05:14:00,2.15149,2.15354,2.15036,2.15036,6000000.0
2008-04-18 05:15:00,2.15171,2.15496,2.15171,2.15369,6000000.0
2008-04-18 05:16:00,2.1517,2.15441,2.14907,2.15441,11750000.0
2008-04-18 05:17:00,2.15127,2.15449,2.15108,2.15428,6500000.0
2008-04-18 05:18:00,2.15437,2.15437,2.1488,2.15331,9630000.0
2008-04-18 05:19:00,2.15474,2.15474,2.15071,2.15071,6250000.0
2008-04-18 05:20:00,2.15166,2.15395,2.14876,2.15098,8000000.0
2008-04-18 05:21:00,2.15237,2.15442,2.15055,2.15419,11130000.0
2008-04-18 05:22:00,2.15137,2.15308,2.14956,2.14956,9250000.0
2008-04-18 05:23:00,2.15351,2.15351,2.14929,2.15314,6880000.0
2008-04-18 05:24:00,2.1519,2.15438,2.15053,2.15168,7250000.0
2008-04-18 05:25:00,2.154,2.15443,2.15089,2.15303,7130000.0
2008-04-18 05:26:00,2.15205,2.15471,2.15046,2.15132,8250000.0
2008-04-18 05:27:00,2.15326,2.15326,2.15105,2.1512,9500000.0
2008-04-18 05:28:00,2.15229,2.15415,2.15081,2.15415,7130000.0
2008-04-18 05:29:00,2.15119,2.15338,2.14798,2.15015,7750000.0
2008-04-18 05:30:00,2.15283,2.15283,2.15066,2.15066,6630000.0
2008-04-18 05:31:00,2.15309,2.15323,2.15185,2.15267,8130000.0
2008-04-18 05:32:00,2.15099,2.15358,2.14993,2.15045,8630000.0
2008-04-18 05:33:00,2.15321,2.15345,2.15099,2.15314,9140000.0
2008-04-18 05:34:00,2.15237,2.15237,2.14859,2.15026,6630000.0
2008-04-18 05:35:00,2.14791,2.15147,2.14616,2.14616,6000000.0
2008-04-18 05:36:00,2.15155,2.15334,2.15155,2.15256,9250000.0
2008-04-18 05:37:00,2.15349,2.15349,2.15009,2.15252,5250000.0
2008-04-18 05:38:00,2.15274,2.15305,2.1501,2.1501,7000000.0
2008-04-18 05:39:00,2.15087,2.15231,2.14511,2.15231,10000000.0
2008-04-18 05:40:00,2.15101,2.1531,2.15071,2.15299,7880000.0
2008-04-18 05:41:00,2.15193,2.15324,2.15131,2.15276,6250000.0
2008-04-18 05:42:00,2.15304,2.15353,2.14748,2.15082,7140000.0
2008-04-18 05:43:00,2.15258,2.15258,2.14985,2.14998,5250000.0
2008-04-18 05:44:00,2.15022,2.15448,2.14974,2.15073,7750000.0
2008-04-18 05:46:00,2.15291,2.15293,2.1502,2.15071,10500000.0
2008-04-18 05:47:00,2.15352,2.15412,2.15168,2.15168,7500000.0
2008-04-18 05:48:00,2.15104,2.15357,2.15032,2.15307,8000000.0
2008-04-18 05:49:00,2.1531,2.1531,2.14871,2.14871,5250000.0
2008-04-18 05:50:00,2.15004,2.15325,2.14684,2.14852,9750000.0
2008-04-18 05:51:00,2.15139,2.15286,2.15098,2.15209,6750000.0
2008-04-18 05:52:00,2.15246,2.15246,2.1476,2.15127,6750000.0
2008-04-18 05:53:00,2.14941,2.15247,2.14941,2.15059,4250000.0
2008-04-18 05:54:00,2.15205,2.15301,2.15063,2.15143,6630000.0
2008-04-18 05:55:00,2.15107,2.15308,2.14775,2.15239,8250000.0
2008-04-18 05:56:00,2.15246,2.15246,2.14869,2.15142,9500000.0
2008-04-18 05:57:00,2.15158,2.15216,2.15005,2.15065,5250000.0
2008-04-18 05:58:00,2.15317,2.15317,2.14832,2.1523,6500000.0
2008-04-18 05:59:00,2.14773,2.1546,2.14773,2.1546,8500000.0
2008-04-18 06:00:00,2.15404,2.15455,2.15036,2.1518,10000000.0
2008-04-18 06:01:00,2.15419,2.1551,2.15211,2.1551,9250000.0
2008-04-18 06:02:00,2.15514,2.15514,2.14996,2.15071,7500000.0
2008-04-18 06:03:00,2.15041,2.15263,2.15041,2.15153,7250000.0
2008-04-18 06:04:00,2.1522,2.15244,2.14896,2.14931,9500000.0
2008-04-18 06:05:00,2.15211,2.15312,2.14735,2.15138,6380000.0
2008-04-18 06:06:00,2.15333,2.15336,2.14966,2.15315,9250000.0
2008-04-18 06:07:00,2.15085,2.15284,2.14733,2.15284,6000000.0
2008-04-18 06:08:00,2.15228,2.15294,2.14958,2.15151,7250000.0
2008-04-18 06:09:00,2.1523,2.15326,2.14988,2.15034,5500000.0
2008-04-18 06:10:00,2.15304,2.15304,2.14898,2.15026,10750000.0
2008-04-18 06:11:00,2.15331,2.15331,2.14893,2.14893,9000000.0
2008-04-18 06:12:00,2.15063,2.15377,2.15063,2.1531,7750000.0
2008-04-18 06:13:00,2.15094,2.15293,2.15067,2.15132,9630000.0
2008-04-18 06:14:00,2.15033,2.15281,2.14877,2.1524,13750000.0
2008-04-18 06:15:00,2.15283,2.15283,2.15,2.15232,6750000.0
2008-04-18 06:16:00,2.14999,2.15227,2.14999,2.15219,9500000.0
2008-04-18 06:17:00,2.15186,2.15231,2.14966,2.15231,9750000.0
2008-04-18 06:18:00,2.15333,2.15333,2.14904,2.14914,5500000.0
2008-04-18 06:19:00,2.15093,2.15285,2.1495,2.15285,11000000.0
2008-04-18 06:20:00,2.15277,2.15344,2.14996,2.15325,10000000.0
2008-04-18 06:21:00,2.15341,2.15341,2.1493,2.1493,8630000.0
2008-04-18 06:22:00,2.151,2.15279,2.14742,2.15259,11000000.0
2008-04-18 06:23:00,2.15007,2.15358,2.15007,2.15268,7250000.0
2008-04-18 06:24:00,2.1536,2.1536,2.14837,2.15032,6250000.0
2008-04-18 06:25:00,2.15352,2.15352,2.14945,2.1529,8500000.0
2008-04-18 06:26:00,2.15253,2.15367,2.14923,2.15255,9250000.0
2008-04-18 06:27:00,2.15333,2.15333,2.14883,2.15038,8750000.0
2008-04-18 06:28:00,2.15157,2.15339,2.14631,2.15339,7880000.0
2008-04-18 06:29:00,2.15392,2.15392,2.15042,2.15353,7630000.0
2008-04-18 06:30:00,2.15183,2.15271,2.14995,2.15181,7500000.0
2008-04-18 06:31:00,2.15316,2.15316,2.14939,2.15133,9250000.0
2008-04-18 06:33:00,2.15292,2.15383,2.15138,2.15138,10750000.0
2008-04-18 06:34:00,2.15246,2.15264,2.14966,2.14966,13000000.0
2008-04-18 06:35:00,2.15123,2.15267,2.14751,2.15266,8250000.0
2008-04-18 06:36:00,2.15328,2.15331,2.14937,2.15301,10250000.0
2008-04-18 06:37:00,2.15286,2.15337,2.14573,2.15337,8500000.0
2008-04-18 06:38:00,2.15059,2.15341,2.14934,2.15285,9880000.0
2008-04-18 06:39:00,2.15172,2.15291,2.14996,2.15171,6630000.0
2008-04-18 06:40:00,2.15322,2.15322,2.14912,2.15318,7630000.0
2008-04-18 06:41:00,2.14874,2.15289,2.14789,2.15217,12130000.0
2008-04-18 06:42:00,2.15082,2.15285,2.14961,2.15193,6250000.0
2008-04-18 06:43:00,2.15307,2.15365,2.15095,2.15341,12000000.0
2008-04-18 06:44:00,2.14712,2.15335,2.14712,2.15031,8500000.0
2008-04-18 06:45:00,2.15069,2.15199,2.14749,2.15037,8750000.0
2008-04-18 06:46:00,2.1508,2.15281,2.14764,2.15281,8500000.0
2008-04-18 06:47:00,2.15202,2.15316,2.14619,2.15316,9750000.0
2008-04-18 06:48:00,2.15243,2.15269,2.14896,2.149,13000000.0
2008-04-18 06:49:00,2.1523,2.15277,2.14836,2.15277,12750000.0
2008-04-18 06:50:00,2.14937,2.15204,2.14834,2.149,7500000.0
2008-04-18 06:51:00,2.14929,2.15164,2.14646,2.14804,7000000.0
2008-04-18 06:52:00,2.15084,2.15238,2.15013,2.15236,6630000.0
2008-04-18 06:53:00,2.15132,2.15345,2.14876,2.15345,12380000.0
2008-04-18 06:54:00,2.15045,2.15368,2.14474,2.15219,11510000.0
2008-04-18 06:55:00,2.15265,2.15438,2.14842,2.15415,12760000.0
2008-04-18 06:56:00,2.1523,2.15408,2.14786,2.15404,5630000.0
2008-04-18 06:57:00,2.15301,2.15391,2.14994,2.15325,10250000.0
2008-04-18 06:58:00,2.1527,2.15441,2.14557,2.15441,11000000.0
2008-04-18 06:59:00,2.15346,2.15442,2.15178,2.15442,6500000.0
2008-04-18 07:00:00,2.1542,2.15474,2.15103,2.15103,8000000.0
2008-04-18 07:01:00,2.15182,2.15427,2.15055,2.15267,6130000.0
2008-04-18 07:02:00,2.1538,2.15453,2.15195,2.15354,10000000.0
2008-04-18 07:03:00,2.15236,2.1533,2.14831,2.15088,8500000.0
2008-04-18 07:04:00,2.1541,2.15412,2.15049,2.15336,16130000.0
2008-04-18 07:05:00,2.15066,2.15571,2.15065,2.15085,14000000.0
2008-04-18 07:06:00,2.15458,2.15483,2.15115,2.15115,7750000.0
2008-04-18 07:07:00,2.14937,2.15385,2.14652,2.14652,7880000.0
2008-04-18 07:08:00,2.15206,2.15315,2.15123,2.15143,6630000.0
2008-04-18 07:09:00,2.15351,2.15375,2.1513,2.15279,8380000.0
2008-04-18 07:10:00,2.15049,2.15504,2.14936,2.15093,9630000.0
2008-04-18 07:11:00,2.1518,2.15343,2.15019,2.15078,10000000.0
2008-04-18 07:12:00,2.15055,2.15327,2.15055,2.15309,6500000.0
2008-04-18 07:13:00,2.15382,2.1542,2.14623,2.14623,9000000.0
2008-04-18 07:14:00,2.15146,2.15431,2.15139,2.15431,5250000.0
2008-04-18 07:15:00,2.15473,2.15473,2.15019,2.15058,11250000.0
2008-04-18 07:16:00,2.15323,2.15562,2.15048,2.15105,9000000.0
2008-04-18 07:17:00,2.15156,2.15344,2.14876,2.15344,7250000.0
2008-04-18 07:18:00,2.15406,2.15434,2.15249,2.15279,14880000.0
2008-04-18 07:19:00,2.15106,2.15291,2.14771,2.14771,5750000.0
2008-04-18 07:20:00,2.15055,2.15372,2.15055,2.15339,7750000.0
2008-04-18 07:21:00,2.15149,2.15297,2.1464,2.1464,11130000.0
2008-04-18 07:22:00,2.15365,2.15373,2.14942,2.15245,12250000.0
2008-04-18 07:23:00,2.15352,2.15434,2.15194,2.15434,10880000.0
2008-04-18 07:24:00,2.15246,2.15282,2.14903,2.14903,6500000.0
2008-04-18 07:25:00,2.14853,2.15382,2.14853,2.1505,5750000.0
2008-04-18 07:26:00,2.15176,2.15497,2.14903,2.14903,9500000.0
2008-04-18 07:27:00,2.15419,2.15422,2.149,2.15146,11760000.0
2008-04-18 07:28:00,2.1464,2.1538,2.1464,2.14911,11130000.0
2008-04-18 07:29:00,2.15461,2.15461,2.14834,2.15039,11500000.0
2008-04-18 07:30:00,2.14983,2.15019,2.14217,2.14217,9000000.0
2008-04-18 07:31:00,2.14854,2.14873,2.14591,2.14834,16250000.0
2008-04-18 07:32:00,2.14678,2.1493,2.14366,2.14799,11250000.0
2008-04-18 07:33:00,2.14674,2.15043,2.14626,2.15043,6000000.0
2008-04-18 07:34:00,2.14775,2.15137,2.1458,2.1458,10500000.0
2008-04-18 07:35:00,2.14995,2.15095,2.14465,2.15095,6500000.0
2008-04-18 07:36:00,2.14782,2.15081,2.14674,2.14825,9000000.0
2008-04-18 07:37:00,2.14669,2.15025,2.14458,2.14458,10500000.0
2008-04-18 07:38:00,2.14887,2.15174,2.14674,2.15109,6500000.0
2008-04-18 07:39:00,2.14662,2.15086,2.14662,2.15062,5500000.0
2008-04-18 07:40:00,2.14941,2.14955,2.14686,2.14686,7380000.0
2008-04-18 07:41:00,2.14795,2.15115,2.14609,2.15113,11250000.0
2008-04-18 07:42:00,2.14795,2.15169,2.14718,2.15042,7250000.0
2008-04-18 07:43:00,2.15166,2.15166,2.14843,2.15064,7880000.0
2008-04-18 07:44:00,2.15214,2.15214,2.14615,2.15025,7880000.0
2008-04-18 07:45:00,2.14584,2.15149,2.14584,2.15149,6750000.0
2008-04-18 07:46:00,2.14706,2.15207,2.14667,2.14875,14880000.0
2008-04-18 07:47:00,2.15002,2.15156,2.14733,2.14853,8630000.0
2008-04-18 07:48:00,2.15074,2.15183,2.14694,2.15152,7500000.0
2008-04-18 07:49:00,2.14711,2.15096,2.14571,2.14812,7500000.0
2008-04-18 07:50:00,2.15185,2.15185,2.14691,2.14858,11130000.0
2008-04-18 07:51:00,2.14755,2.15126,2.14755,2.15126,6750000.0
2008-04-18 07:52:00,2.14982,2.15076,2.14647,2.15069,7750000.0
2008-04-18 07:53:00,2.14792,2.15137,2.14475,2.14785,9750000.0
2008-04-18 07:54:00,2.14914,2.1536,2.14637,2.15315,8750000.0
2008-04-18 07:55:00,2.15213,2.15213,2.14686,2.14869,7000000.0
2008-04-18 07:56:00,2.14793,2.15156,2.14742,2.15156,11250000.0
2008-04-18 07:57:00,2.14987,2.15063,2.14703,2.15063,5500000.0
2008-04-18 07:58:00,2.14907,2.15107,2.14907,2.14949,7500000.0
2008-04-18 07:59:00,2.14797,2.15219,2.14796,2.15219,11880000.0
2008-04-18 08:00:00,2.15078,2.15089,2.14377,2.15089,5750000.0
2008-04-18 08:01:00,2.15003,2.15049,2.14164,2.14647,10250000.0
2008-04-18 08:02:00,2.14858,2.14858,2.14302,2.14687,10500000.0
2008-04-18 08:03:00,2.14964,2.14965,2.1444,2.14651,9500000.0
2008-04-18 08:04:00,2.14942,2.14942,2.1441,2.14802,9250000.0
2008-04-18 08:05:00,2.1485,2.1485,2.14454,2.14726,14260000.0
2008-04-18 08:06:00,2.14848,2.14848,2.1439,2.14754,9750000.0
2008-04-18 08:07:00,2.14707,2.14816,2.14629,2.14722,8250000.0
2008-04-18 08:08:00,2.1461,2.1478,2.1461,2.1478,7630000.0
2008-04-18 08:09:00,2.14624,2.14785,2.14206,2.14584,6000000.0
2008-04-18 08:10:00,2.14276,2.14892,2.14276,2.14763,10750000.0
2008-04-18 08:11:00,2.14569,2.14759,2.14196,2.14648,9000000.0
2008-04-18 08:12:00,2.14467,2.14657,2.14401,2.14657,8500000.0
2008-04-18 08:13:00,2.14391,2.14722,2.14209,2.14292,13000000.0
2008-04-18 08:14:00,2.14623,2.14669,2.1429,2.14665,7880000.0
2008-04-18 08:15:00,2.14164,2.14618,2.14071,2.14534,8750000.0
2008-04-18 08:16:00,2.14588,2.14615,2.14124,2.14615,10010000.0
2008-04-18 08:17:00,2.14543,2.14633,2.14223,2.14587,9500000.0
2008-04-18 08:18:00,2.14174,2.14606,2.14075,2.14562,11130000.0
2008-04-18 08:19:00,2.14544,2.14594,2.14331,2.14594,7500000.0
2008-04-18 08:20:00,2.1422,2.14611,2.14164,2.14236,9000000.0
2008-04-18 08:21:00,2.14219,2.14472,2.14177,2.14266,6250000.0
2008-04-18 08:22:00,2.1431,2.14507,2.14159,2.14374,14000000.0
2008-04-18 08:23:00,2.14468,2.14493,2.1417,2.14343,11250000.0
2008-04-18 08:24:00,2.14374,2.14475,2.1426,2.14466,6000000.0
2008-04-18 08:25:00,2.1427,2.14463,2.14042,2.14451,7750000.0
2008-04-18 08:26:00,2.14275,2.14429,2.13877,2.14418,11380000.0
2008-04-18 08:27:00,2.14531,2.14546,2.14008,2.1448,6000000.0
2008-04-18 08:28:00,2.14246,2.14529,2.14042,2.14443,8500000.0
2008-04-18 08:29:00,2.1412,2.14485,2.14103,2.14447,7380000.0
2008-04-18 08:30:00,2.14488,2.14535,2.14219,2.1431,10500000.0
2008-04-18 08:31:00,2.14332,2.1454,2.14095,2.1454,7880000.0
2008-04-18 08:32:00,2.14295,2.14511,2.13936,2.14317,9500000.0
2008-04-18 08:33:00,2.14455,2.14479,2.1407,2.14184,9750000.0
2008-04-18 08:34:00,2.14459,2.14459,2.13905,2.13905,5250000.0
2008-04-18 08:35:00,2.14374,2.14374,2.13898,2.14218,13000000.0
2008-04-18 08:36:00,2.14144,2.1443,2.14144,2.1443,8500000.0
2008-04-18 08:37:00,2.14297,2.14405,2.14149,2.14405,12000000.0
2008-04-18 08:38:00,2.14382,2.14485,2.14124,2.14261,7000000.0
2008-04-18 08:39:00,2.14444,2.14444,2.13884,2.13884,5750000.0
2008-04-18 08:40:00,2.14138,2.14342,2.14037,2.14342,9000000.0
2008-04-18 08:41:00,2.13842,2.14383,2.13842,2.14097,8630000.0
2008-04-18 08:42:00,2.14247,2.14312,2.13575,2.14312,10500000.0
2008-04-18 08:43:00,2.14104,2.1429,2.13874,2.14041,10750000.0
2008-04-18 08:44:00,2.14136,2.14359,2.13906,2.14111,6500000.0
2008-04-18 08:45:00,2.14196,2.1433,2.1396,2.14234,11250000.0
2008-04-18 08:46:00,2.13897,2.14377,2.13564,2.1433,10500000.0
2008-04-18 08:47:00,2.14198,2.14208,2.13696,2.13936,9130000.0
2008-04-18 08:48:00,2.1419,2.14443,2.13813,2.14337,7000000.0
2008-04-18 08:49:00,2.14355,2.1437,2.14066,2.14318,11000000.0
2008-04-18 08:50:00,2.14348,2.14388,2.14104,2.14388,7500000.0
2008-04-18 08:51:00,2.14356,2.14418,2.13705,2.14119,8500000.0
2008-04-18 08:52:00,2.14047,2.1455,2.14047,2.1455,5750000.0
2008-04-18 08:53:00,2.14427,2.14541,2.14051,2.14404,15750000.0
2008-04-18 08:54:00,2.1432,2.14428,2.14229,2.14415,6250000.0
2008-04-18 08:55:00,2.14322,2.14544,2.14006,2.14333,10250000.0
2008-04-18 08:56:00,2.1452,2.1452,2.14157,2.14157,6250000.0
2008-04-18 08:57:00,2.14351,2.14408,2.14045,2.1438,7250000.0
2008-04-18 08:58:00,2.14285,2.14432,2.14056,2.1442,14630000.0
2008-04-18 08:59:00,2.14509,2.14509,2.13976,2.142,7750000.0
2008-04-18 09:00:00,2.14309,2.14413,2.14043,2.14399,8880000.0
2008-04-18 09:01:00,2.14287,2.14418,2.13885,2.14418,8000000.0
2008-04-18 09:02:00,2.1433,2.14443,2.14014,2.14014,13500000.0
2008-04-18 09:03:00,2.14049,2.14313,2.13868,2.14053,13000000.0
2008-04-18 09:04:00,2.14089,2.14392,2.14045,2.14392,5500000.0
2008-04-18 09:05:00,2.13884,2.1423,2.13884,2.1423,7250000.0
2008-04-18 09:06:00,2.14067,2.14323,2.13992,2.14323,8000000.0
2008-04-18 09:07:00,2.14342,2.14358,2.14026,2.14294,9880000.0
2008-04-18 09:08:00,2.14203,2.14332,2.14033,2.14065,8500000.0
2008-04-18 09:09:00,2.1435,2.1435,2.14084,2.14157,5880000.0
2008-04-18 09:10:00,2.13985,2.14267,2.1371,2.13989,8250000.0
2008-04-18 09:11:00,2.14307,2.14351,2.13636,2.14316,8250000.0
2008-04-18 09:12:00,2.14325,2.1433,2.14125,2.14269,8750000.0
2008-04-18 09:13:00,2.14418,2.14418,2.13959,2.14362,5880000.0
2008-04-18 09:14:00,2.14191,2.14336,2.13912,2.14184,6880000.0
2008-04-18 09:15:00,2.14352,2.14477,2.13916,2.1435,9250000.0
2008-04-18 09:16:00,2.14471,2.14471,2.13971,2.1428,7130000.0
2008-04-18 09:17:00,2.14141,2.14494,2.13753,2.14494,16630000.0
2008-04-18 09:18:00,2.14551,2.14551,2.13896,2.14459,7380000.0
2008-04-18 09:19:00,2.14218,2.14572,2.14218,2.14463,7750000.0
2008-04-18 09:20:00,2.14353,2.14615,2.14031,2.14509,13500000.0
2008-04-18 09:21:00,2.14366,2.14569,2.14113,2.14446,11250000.0
2008-04-18 09:22:00,2.14473,2.14495,2.14049,2.14425,12630000.0
2008-04-18 09:23:00,2.14494,2.14588,2.14145,2.14406,7380000.0
2008-04-18 09:24:00,2.14537,2.1454,2.14035,2.14367,10750000.0
2008-04-18 09:25:00,2.14483,2.14483,2.14246,2.14336,8380000.0
2008-04-18 09:26:00,2.14217,2.14616,2.13967,2.14437,11880000.0
2008-04-18 09:27:00,2.14201,2.14577,2.14201,2.14398,7000000.0
2008-04-18 09:28:00,2.14569,2.14569,2.14265,2.14455,10500000.0
2008-04-18 09:29:00,2.14411,2.14508,2.14102,2.14379,15380000.0
2008-04-18 09:30:00,2.14173,2.14548,2.1411,2.14261,8000000.0
2008-04-18 09:31:00,2.1431,2.14365,2.14146,2.14365,8000000.0
2008-04-18 09:32:00,2.14409,2.14409,2.13893,2.14064,6250000.0
2008-04-18 09:33:00,2.14342,2.14448,2.1409,2.1436,6250000.0
2008-04-18 09:34:00,2.14366,2.14443,2.14207,2.14443,7880000.0
2008-04-18 09:35:00,2.14337,2.14346,2.13957,2.14284,6750000.0
2008-04-18 09:36:00,2.138,2.14329,2.138,2.14014,11500000.0
2008-04-18 09:37:00,2.14186,2.14409,2.1414,2.14327,9000000.0
2008-04-18 09:38:00,2.14138,2.14329,2.13759,2.14153,15000000.0
2008-04-18 09:39:00,2.14316,2.14325,2.13811,2.14072,9000000.0
2008-04-18 09:40:00,2.14187,2.14216,2.13721,2.14024,12010000.0
2008-04-18 09:41:00,2.13833,2.14104,2.13833,2.14104,8500000.0
2008-04-18 09:42:00,2.13993,2.14096,2.13682,2.13904,12250000.0
2008-04-18 09:43:00,2.1416,2.1416,2.13601,2.14042,6000000.0
2008-04-18 09:44:00,2.14129,2.14129,2.13887,2.14076,12010000.0
2008-04-18 09:45:00,2.14145,2.14145,2.13413,2.13982,11130000.0
2008-04-18 09:46:00,2.13748,2.14213,2.13748,2.14213,6250000.0
2008-04-18 09:47:00,2.13924,2.14187,2.13889,2.13889,5880000.0
2008-04-18 09:48:00,2.14288,2.14325,2.14016,2.14265,7500000.0
2008-04-18 09:49:00,2.14398,2.1441,2.14047,2.14239,8500000.0
2008-04-18 09:50:00,2.14085,2.14085,2.13514,2.13895,6000000.0
2008-04-18 09:51:00,2.14121,2.14244,2.14022,2.14064,6500000.0
2008-04-18 09:52:00,2.14183,2.142,2.13798,2.142,8130000.0
2008-04-18 09:53:00,2.13906,2.14075,2.13711,2.13861,7250000.0
2008-04-18 09:54:00,2.14065,2.14065,2.13741,2.1402,9500000.0
2008-04-18 09:55:00,2.13663,2.14166,2.13416,2.13976,10750000.0
2008-04-18 09:56:00,2.13853,2.1409,2.13761,2.14086,9500000.0
2008-04-18 09:57:00,2.14155,2.14213,2.13798,2.14085,15750000.0
2008-04-18 09:58:00,2.14063,2.14111,2.13512,2.14111,7000000.0
2008-04-18 09:59:00,2.14062,2.14301,2.13839,2.14075,9000000.0
2008-04-18 10:00:00,2.14171,2.14171,2.13583,2.13918,8500000.0
2008-04-18 10:01:00,2.1384,2.14077,2.13708,2.13969,7750000.0
2008-04-18 10:02:00,2.14161,2.14163,2.13673,2.1407,12000000.0
2008-04-18 10:03:00,2.14007,2.14205,2.13732,2.1411,11380000.0
2008-04-18 10:04:00,2.14037,2.14075,2.13837,2.13975,15380000.0
2008-04-18 10:05:00,2.14022,2.14112,2.13518,2.14076,12000000.0
2008-04-18 10:06:00,2.14071,2.14112,2.13759,2.13759,5500000.0
2008-04-18 10:07:00,2.13928,2.1413,2.13603,2.14108,9260000.0
2008-04-18 10:08:00,2.14022,2.14124,2.13474,2.13662,11630000.0
2008-04-18 10:09:00,2.13644,2.14152,2.13644,2.13879,10000000.0
2008-04-18 10:10:00,2.14163,2.14231,2.13908,2.14181,7000000.0
2008-04-18 10:11:00,2.13923,2.14111,2.13561,2.13561,5750000.0
2008-04-18 10:12:00,2.13914,2.14122,2.13895,2.14122,7380000.0
2008-04-18 10:13:00,2.13816,2.14146,2.13546,2.13872,7250000.0
2008-04-18 10:14:00,2.14066,2.14198,2.13831,2.14144,10250000.0
2008-04-18 10:15:00,2.13955,2.14309,2.13645,2.14309,10500000.0
2008-04-18 10:16:00,2.14298,2.14298,2.13957,2.13957,8130000.0
2008-04-18 10:17:00,2.14246,2.14301,2.13721,2.14301,7250000.0
2008-04-18 10:18:00,2.14214,2.14406,2.13985,2.14133,6250000.0
2008-04-18 10:19:00,2.1424,2.1424,2.13658,2.14212,6130000.0
2008-04-18 10:20:00,2.14005,2.14153,2.13717,2.13803,7630000.0
2008-04-18 10:21:00,2.14216,2.14328,2.13812,2.14272,10130000.0
2008-04-18 10:22:00,2.14289,2.14289,2.1394,2.14018,6750000.0
2008-04-18 10:23:00,2.14254,2.14285,2.13983,2.14028,13750000.0
2008-04-18 10:24:00,2.13917,2.14312,2.13813,2.14225,10750000.0
2008-04-18 10:25:00,2.14368,2.14378,2.1416,2.14359,7500000.0
2008-04-18 10:26:00,2.14322,2.14322,2.14036,2.14156,6260000.0
2008-04-18 10:27:00,2.14363,2.14427,2.13515,2.14063,8010000.0
2008-04-18 10:28:00,2.13851,2.14352,2.13809,2.14329,11500000.0
2008-04-18 10:29:00,2.14267,2.1437,2.14118,2.1437,7000000.0
2008-04-18 10:30:00,2.14153,2.14397,2.13509,2.13827,10250000.0
2008-04-18 10:31:00,2.14192,2.14352,2.13759,2.13972,7750000.0
2008-04-18 10:32:00,2.14389,2.14389,2.13907,2.1415,7250000.0
2008-04-18 10:33:00,2.14385,2.14385,2.13934,2.13934,10630000.0
2008-04-18 10:34:00,2.14331,2.14331,2.13795,2.14076,10250000.0
2008-04-18 10:35:00,2.14249,2.14249,2.13778,2.13861,12010000.0
2008-04-18 10:36:00,2.14024,2.14276,2.13856,2.14118,11750000.0
2008-04-18 10:37:00,2.14104,2.14325,2.13819,2.14028,13510000.0
2008-04-18 10:38:00,2.13932,2.14236,2.13746,2.14236,9750000.0
2008-04-18 10:39:00,2.14269,2.14299,2.13996,2.13996,5500000.0
2008-04-18 10:40:00,2.14299,2.14299,2.13436,2.13436,9500000.0
2008-04-18 10:41:00,2.14041,2.14363,2.13975,2.13975,5500000.0
2008-04-18 10:42:00,2.13908,2.14219,2.13908,2.14126,7380000.0
2008-04-18 10:43:00,2.14279,2.1436,2.14069,2.14219,13380000.0
2008-04-18 10:44:00,2.14298,2.14341,2.13623,2.14028,8630000.0
2008-04-18 10:45:00,2.14288,2.14288,2.13638,2.14103,7750000.0
2008-04-18 10:46:00,2.14216,2.14231,2.13956,2.14231,9130000.0
2008-04-18 10:47:00,2.1389,2.14189,2.13844,2.14161,7250000.0
2008-04-18 10:48:00,2.14108,2.14244,2.14009,2.14142,9750000.0
2008-04-18 10:49:00,2.14349,2.14349,2.13751,2.14077,11630000.0
2008-04-18 10:50:00,2.13951,2.14205,2.1371,2.1371,9250000.0
2008-04-18 10:51:00,2.14251,2.14669,2.14161,2.14626,12130000.0
2008-04-18 10:52:00,2.14694,2.14694,2.14214,2.14519,10000000.0
2008-04-18 10:53:00,2.1462,2.14673,2.14393,2.14673,5500000.0
2008-04-18 10:54:00,2.146,2.1472,2.14224,2.14603,9000000.0
2008-04-18 10:55:00,2.14538,2.14644,2.14353,2.14603,12750000.0
2008-04-18 10:56:00,2.14137,2.14612,2.14077,2.14077,10750000.0
2008-04-18 10:57:00,2.1455,2.1471,2.14417,2.14705,7630000.0
2008-04-18 10:58:00,2.14663,2.14663,2.14413,2.14516,13000000.0
2008-04-18 10:59:00,2.145,2.14599,2.14408,2.14566,8250000.0
2008-04-18 11:00:00,2.14395,2.1462,2.14317,2.1462,12130000.0
2008-04-18 11:01:00,2.14661,2.14661,2.1409,2.1409,11510000.0
2008-04-18 11:02:00,2.14596,2.14596,2.14259,2.1426,12880000.0
2008-04-18 11:03:00,2.14631,2.14649,2.14151,2.14636,13500000.0
2008-04-18 11:04:00,2.14501,2.14768,2.14134,2.14469,6630000.0
2008-04-18 11:05:00,2.14755,2.14857,2.14551,2.14596,9000000.0
2008-04-18 11:06:00,2.14808,2.14808,2.14224,2.1469,12750000.0
2008-04-18 11:07:00,2.1478,2.14834,2.14423,2.14781,8750000.0
2008-04-18 11:08:00,2.14469,2.14799,2.14214,2.14776,6880000.0
2008-04-18 11:09:00,2.1478,2.14986,2.1476,2.14908,6880000.0
2008-04-18 11:10:00,2.14921,2.14984,2.14611,2.1487,10880000.0
2008-04-18 11:11:00,2.14941,2.14966,2.14659,2.14917,5500000.0
2008-04-18 11:12:00,2.1498,2.15029,2.14678,2.14905,12880000.0
2008-04-18 11:13:00,2.14992,2.15111,2.14697,2.14725,8750000.0
2008-04-18 11:14:00,2.15046,2.15046,2.14514,2.14514,10250000.0
2008-04-18 11:15:00,2.1485,2.15026,2.14756,2.14887,9880000.0
2008-04-18 11:16:00,2.1495,2.15116,2.14749,2.15116,14250000.0
2008-04-18 11:17:00,2.14957,2.15151,2.14667,2.14904,10750000.0
2008-04-18 11:18:00,2.14857,2.15212,2.14696,2.14696,6250000.0
2008-04-18 11:19:00,2.14984,2.14994,2.14581,2.14666,7010000.0
2008-04-18 11:20:00,2.14601,2.14965,2.14374,2.14881,7000000.0
2008-04-18 11:21:00,2.14747,2.14984,2.14207,2.14772,11510000.0
2008-04-18 11:22:00,2.14939,2.14967,2.14492,2.14575,5500000.0
2008-04-18 11:23:00,2.14896,2.14935,2.14235,2.14893,15630000.0
2008-04-18 11:24:00,2.14896,2.14936,2.14288,2.14848,14500000.0
2008-04-18 11:25:00,2.14838,2.14959,2.14281,2.14281,12000000.0
2008-04-18 11:26:00,2.14737,2.14897,2.14452,2.14879,13250000.0
2008-04-18 11:27:00,2.14992,2.1501,2.14424,2.14971,7630000.0
2008-04-18 11:28:00,2.14835,2.14985,2.14668,2.14932,6000000.0
2008-04-18 11:29:00,2.14971,2.14971,2.14489,2.14585,8130000.0
2008-04-18 11:30:00,2.14931,2.14932,2.14526,2.14526,6000000.0
2008-04-18 11:31:00,2.14985,2.14985,2.14553,2.14582,11500000.0
2008-04-18 11:32:00,2.14679,2.149,2.1451,2.14893,17500000.0
2008-04-18 11:33:00,2.14913,2.14913,2.14536,2.14579,10000000.0
2008-04-18 11:34:00,2.14477,2.14893,2.14474,2.14893,6500000.0
2008-04-18 11:35:00,2.14796,2.1489,2.14516,2.1489,4880000.0
2008-04-18 11:36:00,2.14463,2.14806,2.14292,2.14787,7750000.0
2008-04-18 11:37:00,2.1469,2.14875,2.14563,2.14711,14500000.0
2008-04-18 11:38:00,2.14498,2.14793,2.14498,2.14599,6130000.0
2008-04-18 11:39:00,2.14774,2.14911,2.1455,2.1455,12880000.0
2008-04-18 11:40:00,2.14552,2.14843,2.14417,2.14614,9000000.0
2008-04-18 11:41:00,2.14899,2.14976,2.14394,2.14848,5750000.0
2008-04-18 11:42:00,2.14975,2.14981,2.14519,2.14981,12880000.0
2008-04-18 11:43:00,2.14968,2.15078,2.14722,2.15078,7000000.0
2008-04-18 11:44:00,2.15093,2.15319,2.14938,2.15048,6500000.0
2008-04-18 11:45:00,2.15376,2.15376,2.15019,2.15286,14000000.0
2008-04-18 11:46:00,2.15304,2.15372,2.14956,2.15231,8130000.0
2008-04-18 11:47:00,2.1536,2.15474,2.15141,2.15474,7000000.0
2008-04-18 11:48:00,2.15384,2.15514,2.15246,2.15459,5250000.0
2008-04-18 11:49:00,2.15489,2.15489,2.14937,2.15483,7750000.0
2008-04-18 11:50:00,2.15442,2.15501,2.15131,2.15397,10000000.0
2008-04-18 11:51:00,2.15182,2.155,2.1506,2.15242,13130000.0
2008-04-18 11:52:00,2.15499,2.15516,2.1515,2.15443,11500000.0
2008-04-18 11:53:00,2.15128,2.15414,2.14851,2.15314,7630000.0
2008-04-18 11:54:00,2.15463,2.15463,2.15157,2.15433,6750000.0
2008-04-18 11:55:00,2.15507,2.15507,2.14979,2.15276,10750000.0
2008-04-18 11:56:00,2.15379,2.15406,2.14894,2.15273,8500000.0
2008-04-18 11:57:00,2.15206,2.15351,2.14769,2.15116,12500000.0
2008-04-18 11:58:00,2.15015,2.15353,2.14834,2.15235,6250000.0
2008-04-18 11:59:00,2.15427,2.15457,2.15195,2.15409,9130000.0
2008-04-18 12:00:00,2.15148,2.15477,2.15148,2.15358,11500000.0
2008-04-18 12:01:00,2.15472,2.15472,2.15111,2.15424,9250000.0
2008-04-18 12:02:00,2.15349,2.1539,2.14956,2.15124,8500000.0
2008-04-18 12:03:00,2.1543,2.1543,2.15069,2.15264,5500000.0
2008-04-18 12:04:00,2.15203,2.15389,2.14812,2.15324,8750000.0
2008-04-18 12:05:00,2.15438,2.15524,2.14963,2.15391,6250000.0
2008-04-18 12:06:00,2.15573,2.15573,2.14876,2.15191,13000000.0
2008-04-18 12:07:00,2.15431,2.15462,2.15123,2.1516,8500000.0
2008-04-18 12:08:00,2.15434,2.15434,2.15121,2.15388,7250000.0
2008-04-18 12:09:00,2.15488,2.15513,2.15158,2.15342,10750000.0
2008-04-18 12:10:00,2.15401,2.15631,2.14973,2.14973,16380000.0
2008-04-18 12:11:00,2.15287,2.15731,2.15181,2.15181,6260000.0
2008-04-18 12:12:00,2.15617,2.15674,2.15371,2.15605,6750000.0
2008-04-18 12:13:00,2.15089,2.15579,2.15035,2.15552,8250000.0
2008-04-18 12:14:00,2.15296,2.15515,2.14953,2.15515,11750000.0
2008-04-18 12:15:00,2.15382,2.15572,2.15122,2.15572,6000000.0
2008-04-18 12:16:00,2.15113,2.15644,2.1499,2.15601,11250000.0
2008-04-18 12:17:00,2.15179,2.15515,2.15179,2.15515,7880000.0
2008-04-18 12:18:00,2.15647,2.15724,2.15227,2.15227,6880000.0
2008-04-18 12:19:00,2.15657,2.15677,2.15324,2.15426,6000000.0
2008-04-18 12:20:00,2.15,2.15645,2.14943,2.155,8000000.0
2008-04-18 12:21:00,2.15496,2.15695,2.15216,2.1534,10130000.0
2008-04-18 12:22:00,2.15631,2.15631,2.14984,2.15544,5500000.0
2008-04-18 12:23:00,2.15592,2.15731,2.15261,2.1571,7750000.0
2008-04-18 12:24:00,2.15455,2.1583,2.15307,2.15405,9750000.0
2008-04-18 12:25:00,2.15627,2.15735,2.15535,2.15712,5630000.0
2008-04-18 12:26:00,2.15671,2.15671,2.14915,2.15507,11880000.0
2008-04-18 12:27:00,2.15427,2.15534,2.15258,2.15534,11250000.0
2008-04-18 12:28:00,2.15293,2.1552,2.15133,2.15515,13380000.0
2008-04-18 12:29:00,2.15263,2.15541,2.15038,2.15115,8630000.0
2008-04-18 12:30:00,2.1536,2.15483,2.14994,2.15188,7140000.0
2008-04-18 12:31:00,2.15624,2.15683,2.15137,2.15382,9630000.0
2008-04-18 12:32:00,2.15751,2.15865,2.15148,2.15682,6250000.0
2008-04-18 12:33:00,2.15885,2.1597,2.15504,2.15862,6750000.0
2008-04-18 12:34:00,2.1576,2.15934,2.15461,2.15672,10500000.0
2008-04-18 12:35:00,2.1575,2.1575,2.152,2.1546,6500000.0
2008-04-18 12:36:00,2.15602,2.15699,2.15227,2.15646,9380000.0
2008-04-18 12:37:00,2.15781,2.15824,2.15198,2.15412,13250000.0
2008-04-18 12:38:00,2.158,2.1581,2.15396,2.15396,8500000.0
2008-04-18 12:39:00,2.15789,2.15789,2.15413,2.15658,9750000.0
2008-04-18 12:40:00,2.15194,2.15599,2.15194,2.15397,11760000.0
2008-04-18 12:41:00,2.15497,2.15497,2.14925,2.14925,12250000.0
2008-04-18 12:42:00,2.1503,2.15332,2.1503,2.1531,6500000.0
2008-04-18 12:43:00,2.15373,2.15444,2.15197,2.15407,15250000.0
2008-04-18 12:44:00,2.15416,2.15416,2.14659,2.15094,7500000.0
2008-04-18 12:45:00,2.15218,2.15334,2.14863,2.15334,9750000.0
2008-04-18 12:46:00,2.15252,2.15418,2.15198,2.15405,6750000.0
2008-04-18 12:47:00,2.15298,2.15463,2.15039,2.15463,5880000.0
2008-04-18 12:48:00,2.15414,2.15495,2.15007,2.15369,7880000.0
2008-04-18 12:49:00,2.15402,2.15402,2.14873,2.15331,9750000.0
2008-04-18 12:50:00,2.15428,2.15428,2.1506,2.15274,13500000.0
2008-04-18 12:51:00,2.14874,2.15312,2.14766,2.15312,8380000.0
2008-04-18 12:52:00,2.1533,2.1533,2.14826,2.14945,9000000.0
2008-04-18 12:53:00,2.15163,2.1527,2.14925,2.15231,9500000.0
2008-04-18 12:54:00,2.15166,2.15381,2.14946,2.15256,10500000.0
2008-04-18 12:55:00,2.15166,2.15393,2.14903,2.15319,9760000.0
2008-04-18 12:56:00,2.15173,2.15479,2.14815,2.15414,13000000.0
2008-04-18 12:57:00,2.15358,2.15447,2.14898,2.15351,10250000.0
2008-04-18 12:58:00,2.15344,2.15344,2.14908,2.15324,5750000.0
2008-04-18 12:59:00,2.15325,2.15623,2.15127,2.15293,12130000.0
2008-04-18 13:00:00,2.15539,2.15585,2.15065,2.1553,10000000.0
2008-04-18 13:01:00,2.154,2.15609,2.15256,2.15442,9130000.0
2008-04-18 13:02:00,2.15421,2.15524,2.15194,2.15514,9130000.0
2008-04-18 13:03:00,2.1508,2.15544,2.1508,2.15478,11260000.0
2008-04-18 13:04:00,2.15462,2.15528,2.15137,2.15398,7250000.0
2008-04-18 13:05:00,2.15014,2.15508,2.15014,2.15423,9380000.0
2008-04-18 13:06:00,2.15032,2.15469,2.15032,2.15243,6250000.0
2008-04-18 13:07:00,2.14968,2.155,2.14839,2.15272,12640000.0
2008-04-18 13:08:00,2.15492,2.15533,2.15202,2.15533,7000000.0
2008-04-18 13:09:00,2.15412,2.15412,2.14779,2.15315,5500000.0
2008-04-18 13:10:00,2.15475,2.15547,2.15127,2.15494,10380000.0
2008-04-18 13:11:00,2.15429,2.15431,2.15068,2.15431,9380000.0
2008-04-18 13:12:00,2.15273,2.15386,2.15021,2.15386,8750000.0
2008-04-18 13:13:00,2.1515,2.15389,2.14872,2.15319,8000000.0
2008-04-18 13:14:00,2.14959,2.15386,2.14676,2.15354,7750000.0
2008-04-18 13:15:00,2.15148,2.15293,2.14893,2.1493,10250000.0
2008-04-18 13:16:00,2.15056,2.15243,2.14658,2.15243,8500000.0
2008-04-18 13:17:00,2.15274,2.1534,2.14914,2.15217,11000000.0
2008-04-18 13:18:00,2.1513,2.15306,2.14752,2.15121,8500000.0
2008-04-18 13:19:00,2.15143,2.15297,2.1498,2.15297,8250000.0
2008-04-18 13:20:00,2.14983,2.15332,2.14859,2.152,9000000.0
2008-04-18 13:21:00,2.15126,2.15249,2.14782,2.15116,7500000.0
2008-04-18 13:22:00,2.15122,2.15183,2.14534,2.1502,9500000.0
2008-04-18 13:23:00,2.15066,2.15081,2.14673,2.14974,11000000.0
2008-04-18 13:24:00,2.15144,2.15144,2.14688,2.14688,11750000.0
2008-04-18 13:25:00,2.14991,2.15083,2.14482,2.15083,10500000.0
2008-04-18 13:26:00,2.14864,2.15095,2.14769,2.15061,10000000.0
2008-04-18 13:27:00,2.15086,2.15086,2.14366,2.1508,8500000.0
2008-04-18 13:28:00,2.14864,2.15168,2.14864,2.14951,9880000.0
2008-04-18 13:29:00,2.151,2.15255,2.14985,2.14985,10380000.0
2008-04-18 13:30:00,2.14842,2.15223,2.14842,2.15058,6500000.0
2008-04-18 13:31:00,2.14867,2.15131,2.148,2.15121,6000000.0
2008-04-18 13:32:00,2.1515,2.15334,2.15024,2.15334,6630000.0
2008-04-18 13:33:00,2.15356,2.15357,2.14878,2.15253,11500000.0
2008-04-18 13:34:00,2.15272,2.1529,2.14994,2.1521,8500000.0
2008-04-18 13:35:00,2.14968,2.15265,2.14756,2.15265,10630000.0
2008-04-18 13:36:00,2.1529,2.15359,2.14803,2.15238,8000000.0
2008-04-18 13:37:00,2.15215,2.15368,2.14789,2.14789,6000000.0
2008-04-18 13:38:00,2.15411,2.15411,2.14958,2.15319,10750000.0
2008-04-18 13:39:00,2.15504,2.15549,2.14903,2.1543,6000000.0
2008-04-18 13:40:00,2.15364,2.15666,2.14846,2.15486,14630000.0
2008-04-18 13:41:00,2.15404,2.1552,2.1497,2.1552,8250000.0
2008-04-18 13:42:00,2.15572,2.15572,2.15232,2.15409,12380000.0
2008-04-18 13:43:00,2.15544,2.15832,2.15307,2.15832,9630000.0
2008-04-18 13:44:00,2.15655,2.15766,2.15199,2.15416,12630000.0
2008-04-18 13:45:00,2.15568,2.15657,2.15356,2.15562,8750000.0
2008-04-18 13:46:00,2.15284,2.15633,2.15239,2.15404,8250000.0
2008-04-18 13:47:00,2.15465,2.15697,2.15339,2.15543,12500000.0
2008-04-18 13:48:00,2.15605,2.15731,2.15389,2.15667,5500000.0
2008-04-18 13:49:00,2.15323,2.15672,2.15322,2.15464,9880000.0
2008-04-18 13:50:00,2.15106,2.15602,2.15106,2.15468,5500000.0
2008-04-18 13:51:00,2.15628,2.15641,2.14911,2.15343,10500000.0
2008-04-18 13:52:00,2.15362,2.15827,2.15362,2.15827,6750000.0
2008-04-18 13:53:00,2.1546,2.15935,2.15431,2.15431,8750000.0
2008-04-18 13:54:00,2.15613,2.15754,2.15319,2.15515,6500000.0
2008-04-18 13:55:00,2.15782,2.15969,2.15534,2.15951,6750000.0
2008-04-18 13:56:00,2.15598,2.15954,2.15527,2.15848,7000000.0
2008-04-18 13:57:00,2.15943,2.16085,2.15739,2.16085,7250000.0
2008-04-18 13:58:00,2.16014,2.16197,2.15628,2.15792,12750000.0
2008-04-18 13:59:00,2.16106,2.16153,2.1536,2.1536,8250000.0
2008-04-18 14:00:00,2.16021,2.16136,2.15954,2.16042,5500000.0
2008-04-18 14:01:00,2.1595,2.1619,2.15726,2.15893,9250000.0
2008-04-18 14:02:00,2.1592,2.1632,2.1592,2.1632,9250000.0
2008-04-18 14:03:00,2.16054,2.16419,2.15956,2.16036,8250000.0
2008-04-18 14:04:00,2.16029,2.16167,2.15947,2.16167,12130000.0
2008-04-18 14:05:00,2.15955,2.16135,2.15687,2.15938,4880000.0
2008-04-18 14:06:00,2.15624,2.16022,2.15623,2.16017,8750000.0
2008-04-18 14:07:00,2.15921,2.16034,2.15538,2.16034,11500000.0
2008-04-18 14:08:00,2.16047,2.16047,2.15574,2.16009,7750000.0
2008-04-18 14:09:00,2.15884,2.16068,2.15618,2.16057,9250000.0
2008-04-18 14:10:00,2.15996,2.16152,2.1585,2.16152,7250000.0
2008-04-18 14:11:00,2.1611,2.16124,2.15741,2.16085,10880000.0
2008-04-18 14:12:00,2.16092,2.16189,2.15871,2.16032,11250000.0
2008-04-18 14:13:00,2.16411,2.16411,2.16042,2.16195,6250000.0
2008-04-18 14:14:00,2.15872,2.16274,2.15844,2.15844,11380000.0
2008-04-18 14:15:00,2.16047,2.16235,2.16004,2.16235,8130000.0
2008-04-18 14:16:00,2.16277,2.16277,2.1562,2.16042,9750000.0
2008-04-18 14:17:00,2.16295,2.16295,2.16034,2.16092,8000000.0
2008-04-18 14:18:00,2.1624,2.16249,2.15876,2.16249,10630000.0
2008-04-18 14:19:00,2.15875,2.16232,2.15693,2.16079,5500000.0
2008-04-18 14:20:00,2.16199,2.164,2.16015,2.16337,7500000.0
2008-04-18 14:21:00,2.16253,2.1651,2.16071,2.16507,8380000.0
2008-04-18 14:22:00,2.16322,2.16583,2.16156,2.16205,6380000.0
2008-04-18 14:23:00,2.16572,2.16572,2.15735,2.16328,7750000.0
2008-04-18 14:24:00,2.16321,2.16444,2.15923,2.16444,8380000.0
2008-04-18 14:25:00,2.16444,2.16444,2.16086,2.16362,7250000.0
2008-04-18 14:26:00,2.164,2.164,2.15722,2.16359,10500000.0
2008-04-18 14:27:00,2.16703,2.16703,2.1627,2.16486,8750000.0
2008-04-18 14:28:00,2.16426,2.16525,2.16098,2.16139,8250000.0
2008-04-18 14:29:00,2.16415,2.16484,2.15924,2.16396,12500000.0
2008-04-18 14:30:00,2.16356,2.16356,2.15909,2.1599,5500000.0
2008-04-18 14:31:00,2.16359,2.16566,2.15822,2.16503,7750000.0
2008-04-18 14:32:00,2.16491,2.16624,2.162,2.16535,11000000.0
2008-04-18 14:33:00,2.16552,2.16719,2.16439,2.16719,12380000.0
2008-04-18 14:34:00,2.16506,2.16628,2.1635,2.166,11250000.0
2008-04-18 14:35:00,2.16673,2.16834,2.16248,2.16329,12500000.0
2008-04-18 14:36:00,2.16679,2.16829,2.16193,2.16745,15000000.0
2008-04-18 14:37:00,2.16744,2.16874,2.16599,2.1678,7010000.0
2008-04-18 14:38:00,2.16769,2.16819,2.16083,2.16434,6750000.0
2008-04-18 14:39:00,2.16781,2.16786,2.16369,2.1638,7500000.0
2008-04-18 14:40:00,2.16635,2.16842,2.16468,2.16842,10750000.0
2008-04-18 14:41:00,2.16645,2.16873,2.16416,2.16873,6000000.0
2008-04-18 14:42:00,2.17019,2.17101,2.16758,2.16758,8500000.0
2008-04-18 14:43:00,2.17176,2.17183,2.16491,2.16979,11250000.0
2008-04-18 14:44:00,2.16627,2.17301,2.16549,2.17301,5750000.0
2008-04-18 14:45:00,2.17045,2.17308,2.1693,2.17055,9500000.0
2008-04-18 14:46:00,2.17194,2.17293,2.16722,2.16971,10250000.0
2008-04-18 14:47:00,2.17181,2.17181,2.16734,2.17076,10250000.0
2008-04-18 14:48:00,2.1703,2.17116,2.16748,2.16875,12380000.0
2008-04-18 14:49:00,2.17051,2.17175,2.1671,2.17149,6750000.0
2008-04-18 14:50:00,2.1685,2.16972,2.16679,2.16967,7630000.0
2008-04-18 14:51:00,2.16969,2.16969,2.16635,2.16893,8000000.0
2008-04-18 14:52:00,2.16859,2.16939,2.1648,2.16725,11500000.0
2008-04-18 14:53:00,2.16841,2.16872,2.16382,2.16502,8000000.0
2008-04-18 14:54:00,2.1686,2.17101,2.16371,2.16876,12500000.0
2008-04-18 14:55:00,2.16831,2.16967,2.16546,2.16801,12000000.0
2008-04-18 14:56:00,2.16877,2.16964,2.16387,2.16964,14250000.0
2008-04-18 14:57:00,2.1667,2.16899,2.16647,2.16829,9000000.0
2008-04-18 14:58:00,2.16613,2.16871,2.16456,2.16601,10130000.0
2008-04-18 14:59:00,2.16945,2.1697,2.16582,2.16836,8250000.0
2008-04-18 15:00:00,2.16801,2.16989,2.16605,2.16815,10750000.0
2008-04-18 15:01:00,2.16775,2.17045,2.16572,2.16793,13130000.0
2008-04-18 15:02:00,2.16588,2.1678,2.16381,2.16755,8500000.0
2008-04-18 15:03:00,2.16489,2.1677,2.16284,2.16501,19500000.0
2008-04-18 15:04:00,2.16732,2.16769,2.16167,2.16731,10750000.0
2008-04-18 15:05:00,2.16719,2.16783,2.16533,2.16608,7500000.0
2008-04-18 15:06:00,2.16755,2.16778,2.16419,2.16778,9750000.0
2008-04-18 15:07:00,2.16511,2.16952,2.16511,2.16733,5250000.0
2008-04-18 15:08:00,2.16943,2.16943,2.16499,2.1661,7750000.0
2008-04-18 15:09:00,2.16905,2.16905,2.16569,2.169,9000000.0
2008-04-18 15:10:00,2.16879,2.16888,2.16482,2.16746,9000000.0
2008-04-18 15:11:00,2.16909,2.16927,2.16674,2.16919,8630000.0
2008-04-18 15:12:00,2.16901,2.16951,2.16421,2.16828,8250000.0
2008-04-18 15:13:00,2.16521,2.16881,2.1646,2.16808,11750000.0
2008-04-18 15:14:00,2.16776,2.16813,2.16455,2.16455,7500000.0
2008-04-18 15:15:00,2.16749,2.16894,2.16518,2.16675,10750000.0
2008-04-18 15:16:00,2.16754,2.16855,2.16633,2.16689,9000000.0
2008-04-18 15:17:00,2.16785,2.16785,2.16113,2.16602,10260000.0
2008-04-18 15:18:00,2.1662,2.16645,2.16314,2.16343,7880000.0
2008-04-18 15:19:00,2.16425,2.16602,2.16323,2.16323,7250000.0
2008-04-18 15:20:00,2.16641,2.16641,2.16185,2.16497,6250000.0
2008-04-18 15:21:00,2.1662,2.16717,2.15959,2.16668,9500000.0
2008-04-18 15:22:00,2.16673,2.16757,2.16272,2.16438,12380000.0
2008-04-18 15:23:00,2.1676,2.1676,2.16299,2.16635,5500000.0
2008-04-18 15:24:00,2.1658,2.16814,2.1618,2.16633,7500000.0
2008-04-18 15:25:00,2.16853,2.16853,2.16374,2.16776,7750000.0
2008-04-18 15:26:00,2.16863,2.16863,2.16336,2.16815,11750000.0
2008-04-18 15:27:00,2.1658,2.1675,2.1652,2.1675,9000000.0
2008-04-18 15:28:00,2.16753,2.16849,2.16608,2.16723,5250000.0
2008-04-18 15:29:00,2.1648,2.16817,2.16357,2.16797,5500000.0
2008-04-18 15:30:00,2.16806,2.16846,2.16687,2.16821,6500000.0
2008-04-18 15:31:00,2.16975,2.17011,2.16647,2.1678,9630000.0
2008-04-18 15:32:00,2.16936,2.16947,2.16368,2.16912,9510000.0
2008-04-18 15:33:00,2.17004,2.17004,2.16626,2.1681,9380000.0
2008-04-18 15:34:00,2.16926,2.16958,2.16544,2.16958,6000000.0
2008-04-18 15:35:00,2.16853,2.16869,2.161,2.16653,6250000.0
2008-04-18 15:36:00,2.16801,2.16931,2.16469,2.16841,9750000.0
2008-04-18 15:37:00,2.16722,2.16874,2.16566,2.16874,6500000.0
2008-04-18 15:38:00,2.16624,2.16857,2.16341,2.1675,13630000.0
2008-04-18 15:39:00,2.16772,2.16965,2.16546,2.16698,7630000.0
2008-04-18 15:40:00,2.16727,2.16823,2.16212,2.1678,7750000.0
2008-04-18 15:41:00,2.16516,2.16932,2.16516,2.16532,6500000.0
2008-04-18 15:42:00,2.16968,2.17,2.16711,2.16881,7500000.0
2008-04-18 15:43:00,2.16747,2.16914,2.16451,2.16901,5500000.0
2008-04-18 15:44:00,2.1704,2.1704,2.1651,2.16616,8500000.0
2008-04-18 15:45:00,2.16946,2.16968,2.16616,2.16885,11250000.0
2008-04-18 15:46:00,2.1702,2.17052,2.16477,2.16813,12260000.0
2008-04-18 15:47:00,2.16901,2.17003,2.16709,2.16912,12500000.0
2008-04-18 15:48:00,2.16956,2.17008,2.16655,2.16655,9630000.0
2008-04-18 15:49:00,2.16969,2.16999,2.16303,2.16982,10750000.0
2008-04-18 15:50:00,2.17051,2.17083,2.16444,2.16919,10880000.0
2008-04-18 15:51:00,2.17047,2.17047,2.16457,2.16888,9500000.0
2008-04-18 15:52:00,2.16843,2.17222,2.16663,2.17134,7000000.0
2008-04-18 15:53:00,2.17174,2.17258,2.16927,2.17219,8380000.0
2008-04-18 15:54:00,2.17247,2.17472,2.1666,2.17366,7760000.0
2008-04-18 15:55:00,2.17197,2.17206,2.16708,2.17193,6500000.0
2008-04-18 15:56:00,2.17106,2.17215,2.1689,2.17192,6500000.0
2008-04-18 15:57:00,2.17317,2.17317,2.16519,2.1678,12250000.0
2008-04-18 15:58:00,2.17247,2.17247,2.16914,2.16914,7000000.0
2008-04-18 15:59:00,2.17206,2.17352,2.16823,2.17314,8130000.0
2008-04-18 16:00:00,2.17353,2.17494,2.16988,2.17494,9000000.0
2008-04-18 16:01:00,2.17505,2.17505,2.17001,2.17001,10250000.0
2008-04-18 16:02:00,2.17475,2.17475,2.16958,2.16958,6250000.0
2008-04-18 16:03:00,2.17333,2.17379,2.17147,2.17269,8500000.0
2008-04-18 16:04:00,2.17017,2.17429,2.16879,2.17353,8500000.0
2008-04-18 16:05:00,2.17432,2.17473,2.16704,2.1735,7750000.0
2008-04-18 16:06:00,2.17446,2.1753,2.17232,2.1736,10380000.0
2008-04-18 16:07:00,2.17532,2.17566,2.17336,2.17566,10880000.0
2008-04-18 16:08:00,2.17251,2.17477,2.17251,2.17477,5750000.0
2008-04-18 16:09:00,2.17428,2.17672,2.17369,2.17562,7000000.0
2008-04-18 16:10:00,2.17582,2.17694,2.17193,2.1751,9500000.0
2008-04-18 16:11:00,2.17573,2.17573,2.17105,2.17369,9250000.0
2008-04-18 16:12:00,2.17634,2.17779,2.17247,2.17505,8750000.0
2008-04-18 16:13:00,2.17637,2.17637,2.17275,2.17466,4880000.0
2008-04-18 16:14:00,2.17458,2.17468,2.17073,2.17418,9250000.0
2008-04-18 16:15:00,2.17234,2.17541,2.17102,2.17541,7250000.0
2008-04-18 16:16:00,2.1745,2.1753,2.16945,2.17262,9250000.0
2008-04-18 16:17:00,2.17407,2.17598,2.1724,2.17588,9500000.0
2008-04-18 16:18:00,2.17514,2.17562,2.17175,2.17445,7630000.0
2008-04-18 16:19:00,2.17476,2.17573,2.17251,2.1726,14750000.0
2008-04-18 16:20:00,2.17373,2.17623,2.17169,2.17623,10000000.0
2008-04-18 16:21:00,2.17733,2.17733,2.17269,2.17269,5250000.0
2008-04-18 16:22:00,2.17582,2.17582,2.17287,2.17338,7880000.0
2008-04-18 16:23:00,2.17451,2.17693,2.17246,2.17693,9000000.0
2008-04-18 16:24:00,2.17522,2.17733,2.1709,2.17387,10380000.0
2008-04-18 16:25:00,2.17623,2.17654,2.17307,2.17604,8500000.0
2008-04-18 16:26:00,2.17675,2.17675,2.17319,2.17626,9130000.0
2008-04-18 16:27:00,2.17692,2.17697,2.17232,2.17664,14250000.0
2008-04-18 16:28:00,2.17592,2.17706,2.17088,2.17706,10750000.0
2008-04-18 16:29:00,2.17724,2.17724,2.17244,2.1749,6260000.0
2008-04-18 16:30:00,2.17546,2.17755,2.1711,2.17755,5630000.0
2008-04-18 16:31:00,2.17506,2.17653,2.17298,2.1747,7750000.0
2008-04-18 16:32:00,2.17238,2.17497,2.17186,2.17186,9500000.0
2008-04-18 16:33:00,2.17539,2.17544,2.1711,2.17467,9380000.0
2008-04-18 16:34:00,2.17361,2.17532,2.17064,2.17532,13760000.0
2008-04-18 16:35:00,2.1748,2.17537,2.17033,2.17537,9500000.0
2008-04-18 16:36:00,2.17577,2.17577,2.1715,2.17433,12500000.0
2008-04-18 16:37:00,2.17121,2.17621,2.17121,2.17584,9500000.0
2008-04-18 16:38:00,2.17739,2.17739,2.1739,2.17584,13250000.0
2008-04-18 16:39:00,2.17451,2.17516,2.17186,2.17299,8250000.0
2008-04-18 16:40:00,2.1755,2.17631,2.17202,2.17601,9000000.0
2008-04-18 16:41:00,2.17416,2.17599,2.17113,2.17599,8630000.0
2008-04-18 16:42:00,2.17596,2.1771,2.17233,2.17703,9250000.0
2008-04-18 16:43:00,2.17334,2.17758,2.17334,2.17758,5750000.0
2008-04-18 16:44:00,2.17498,2.17761,2.17421,2.17761,9630000.0
2008-04-18 16:45:00,2.17905,2.17905,2.17386,2.17386,10000000.0
2008-04-18 16:46:00,2.1754,2.17751,2.17321,2.17403,10010000.0
2008-04-18 16:47:00,2.17362,2.17684,2.17281,2.17684,5250000.0
2008-04-18 16:48:00,2.17686,2.17763,2.1731,2.17426,8500000.0
2008-04-18 16:49:00,2.17722,2.17811,2.17266,2.17811,6750000.0
2008-04-18 16:50:00,2.17393,2.17792,2.17052,2.17792,6880000.0
2008-04-18 16:51:00,2.17499,2.17697,2.17186,2.17686,8250000.0
2008-04-18 16:52:00,2.17254,2.17698,2.17254,2.17654,9250000.0
2008-04-18 16:53:00,2.17498,2.17747,2.17498,2.17655,13250000.0
2008-04-18 16:54:00,2.17485,2.17673,2.17292,2.17497,9250000.0
2008-04-18 16:55:00,2.17706,2.17706,2.17325,2.17325,6760000.0
2008-04-18 16:56:00,2.17534,2.1769,2.17483,2.17617,7000000.0
2008-04-18 16:57:00,2.1739,2.17682,2.17339,2.17682,8500000.0
2008-04-18 16:58:00,2.17373,2.17551,2.17079,2.17525,14750000.0
2008-04-18 16:59:00,2.17661,2.17723,2.1734,2.1757,14000000.0
2008-04-18 17:00:00,2.17687,2.17694,2.17149,2.17566,9630000.0
2008-04-18 17:01:00,2.17293,2.17727,2.17236,2.17727,6750000.0
2008-04-18 17:02:00,2.17631,2.17679,2.17324,2.17324,6500000.0
2008-04-18 17:03:00,2.17514,2.17562,2.17278,2.17316,10500000.0
2008-04-18 17:04:00,2.17617,2.17617,2.1726,2.1749,5880000.0
2008-04-18 17:05:00,2.17386,2.17518,2.17014,2.1749,7000000.0
2008-04-18 17:06:00,2.17529,2.17572,2.17019,2.17383,8750000.0
2008-04-18 17:07:00,2.17663,2.17676,2.17223,2.17305,12250000.0
2008-04-18 17:08:00,2.17244,2.17601,2.17177,2.17188,10250000.0
2008-04-18 17:09:00,2.17471,2.17471,2.17234,2.1741,6630000.0
2008-04-18 17:10:00,2.16994,2.17567,2.16994,2.17171,7380000.0
2008-04-18 17:11:00,2.17538,2.17552,2.17175,2.17493,5500000.0
2008-04-18 17:12:00,2.1722,2.17447,2.17058,2.17399,7130000.0
2008-04-18 17:13:00,2.17432,2.175,2.17099,2.175,7250000.0
2008-04-18 17:14:00,2.17293,2.17381,2.17007,2.17064,7750000.0
2008-04-18 17:15:00,2.17384,2.17505,2.17159,2.17339,11250000.0
2008-04-18 17:16:00,2.17434,2.17478,2.17185,2.17478,7880000.0
2008-04-18 17:17:00,2.17376,2.17499,2.17233,2.17233,11630000.0
2008-04-18 17:18:00,2.17473,2.17556,2.1704,2.17169,11880000.0
2008-04-18 17:19:00,2.17444,2.17494,2.17116,2.17342,8500000.0
2008-04-18 17:20:00,2.1751,2.1761,2.17277,2.17609,8750000.0
2008-04-18 17:21:00,2.17655,2.17721,2.17321,2.17552,8500000.0
2008-04-18 17:22:00,2.17651,2.17651,2.17392,2.17607,7380000.0
2008-04-18 17:23:00,2.17442,2.17593,2.17173,2.1733,10750000.0
2008-04-18 17:24:00,2.17409,2.17678,2.17409,2.17665,5250000.0
2008-04-18 17:25:00,2.17313,2.17653,2.17212,2.17653,8500000.0
2008-04-18 17:26:00,2.17296,2.17717,2.17296,2.17717,6000000.0
2008-04-18 17:27:00,2.1756,2.17898,2.17477,2.17807,10000000.0
2008-04-18 17:28:00,2.17812,2.17878,2.1759,2.17878,7500000.0
2008-04-18 17:29:00,2.17581,2.18078,2.17532,2.18078,6500000.0
2008-04-18 17:30:00,2.17894,2.17999,2.17759,2.17932,7750000.0
2008-04-18 17:31:00,2.1784,2.1799,2.17709,2.1799,5750000.0
2008-04-18 17:32:00,2.17433,2.1785,2.17433,2.17483,7630000.0
2008-04-18 17:33:00,2.1794,2.1797,2.1757,2.17838,11250000.0
2008-04-18 17:34:00,2.1802,2.1802,2.17497,2.17704,10500000.0
2008-04-18 17:35:00,2.17592,2.18006,2.17592,2.17668,8250000.0
2008-04-18 17:36:00,2.17947,2.17947,2.17314,2.17818,10250000.0
2008-04-18 17:37:00,2.17721,2.17858,2.1758,2.17695,10250000.0
2008-04-18 17:38:00,2.17645,2.17876,2.17368,2.17876,11250000.0
2008-04-18 17:39:00,2.17805,2.17864,2.17562,2.17681,8380000.0
2008-04-18 17:40:00,2.17693,2.17866,2.17402,2.17775,8130000.0
2008-04-18 17:41:00,2.17674,2.17764,2.17435,2.1756,10250000.0
2008-04-18 17:42:00,2.17619,2.17665,2.17355,2.17355,11380000.0
2008-04-18 17:43:00,2.17659,2.17662,2.17347,2.17557,5250000.0
2008-04-18 17:44:00,2.17731,2.17731,2.17293,2.17588,8130000.0
2008-04-18 17:45:00,2.17643,2.17733,2.17455,2.17668,10500000.0
2008-04-18 17:46:00,2.17765,2.17765,2.17316,2.1745,11630000.0
2008-04-18 17:47:00,2.17845,2.17845,2.17248,2.17591,9750000.0
2008-04-18 17:48:00,2.1765,2.1782,2.17308,2.17626,8630000.0
2008-04-18 17:49:00,2.17441,2.17876,2.17268,2.17424,13130000.0
2008-04-18 17:50:00,2.17666,2.17774,2.17271,2.17657,10010000.0
2008-04-18 17:51:00,2.17765,2.17765,2.17299,2.17455,9380000.0
2008-04-18 17:52:00,2.17614,2.17769,2.17514,2.17769,5500000.0
2008-04-18 17:53:00,2.17687,2.17865,2.17412,2.17607,13890000.0
2008-04-18 17:54:00,2.17572,2.1773,2.17296,2.17383,10500000.0
2008-04-18 17:55:00,2.17769,2.17825,2.17438,2.17438,7750000.0
2008-04-18 17:56:00,2.17588,2.17684,2.17199,2.17479,12380000.0
2008-04-18 17:57:00,2.17086,2.17661,2.17064,2.17269,14880000.0
2008-04-18 17:58:00,2.17386,2.177,2.1722,2.17535,6250000.0
2008-04-18 17:59:00,2.17701,2.17739,2.17333,2.17571,11130000.0
2008-04-18 18:00:00,2.17586,2.17771,2.17339,2.17694,11750000.0
2008-04-18 18:01:00,2.17495,2.17712,2.17115,2.17357,13380000.0
2008-04-18 18:02:00,2.17572,2.17847,2.1741,2.17768,14880000.0
2008-04-18 18:03:00,2.17506,2.17701,2.17398,2.17695,6130000.0
2008-04-18 18:04:00,2.17767,2.17767,2.17442,2.17698,6130000.0
2008-04-18 18:05:00,2.17537,2.17793,2.17375,2.17672,9630000.0
2008-04-18 18:06:00,2.17615,2.17736,2.17475,2.17732,7750000.0
2008-04-18 18:07:00,2.17853,2.17853,2.17439,2.17709,9130000.0
2008-04-18 18:08:00,2.17834,2.17834,2.17458,2.17652,6250000.0
2008-04-18 18:09:00,2.17748,2.17788,2.17445,2.1747,7000000.0
2008-04-18 18:10:00,2.17547,2.17758,2.17328,2.17409,6250000.0
2008-04-18 18:11:00,2.17566,2.17687,2.17136,2.17687,12000000.0
2008-04-18 18:12:00,2.17452,2.17722,2.1724,2.17486,5500000.0
2008-04-18 18:13:00,2.17734,2.17734,2.17286,2.17286,5250000.0
2008-04-18 18:14:00,2.17696,2.17696,2.17397,2.17634,10260000.0
2008-04-18 18:15:00,2.1748,2.17734,2.17338,2.17734,8500000.0
2008-04-18 18:16:00,2.17631,2.17771,2.17334,2.17364,9750000.0
2008-04-18 18:17:00,2.17506,2.17694,2.17096,2.17457,19750000.0
2008-04-18 18:18:00,2.17233,2.1769,2.17138,2.17355,13250000.0
2008-04-18 18:19:00,2.17375,2.17834,2.17375,2.17606,5750000.0
2008-04-18 18:20:00,2.17321,2.1767,2.17321,2.17665,10000000.0
2008-04-18 18:21:00,2.1767,2.17719,2.172,2.17465,5630000.0
2008-04-18 18:22:00,2.17122,2.17583,2.16861,2.17583,9250000.0
2008-04-18 18:23:00,2.1748,2.17623,2.17262,2.17623,7380000.0
2008-04-18 18:24:00,2.17528,2.1763,2.17167,2.1759,11500000.0
2008-04-18 18:25:00,2.17386,2.1766,2.17292,2.17292,8750000.0
2008-04-18 18:26:00,2.17482,2.17625,2.16994,2.17563,6000000.0
2008-04-18 18:27:00,2.17426,2.17576,2.17044,2.17371,6250000.0
2008-04-18 18:28:00,2.17343,2.17612,2.17024,2.17542,8130000.0
2008-04-18 18:29:00,2.17478,2.17678,2.17306,2.17542,5750000.0
2008-04-18 18:30:00,2.17618,2.17725,2.1709,2.17469,15630000.0
2008-04-18 18:31:00,2.17759,2.17759,2.17397,2.17657,8000000.0
2008-04-18 18:32:00,2.17634,2.17663,2.16913,2.17499,10630000.0
2008-04-18 18:33:00,2.17542,2.17546,2.17177,2.17546,9750000.0
2008-04-18 18:34:00,2.17557,2.1764,2.17087,2.17632,14000000.0
2008-04-18 18:35:00,2.17575,2.17575,2.17109,2.17517,5880000.0
2008-04-18 18:36:00,2.17514,2.17518,2.17082,2.17248,9000000.0
2008-04-18 18:37:00,2.17637,2.17637,2.17185,2.17587,9630000.0
2008-04-18 18:38:00,2.1738,2.17706,2.17189,2.17646,10750000.0
2008-04-18 18:39:00,2.1761,2.17673,2.17089,2.17524,7880000.0
2008-04-18 18:40:00,2.17395,2.17608,2.16998,2.17608,5750000.0
2008-04-18 18:41:00,2.17568,2.17568,2.17001,2.1709,7000000.0
2008-04-18 18:42:00,2.17274,2.17459,2.17116,2.17456,8630000.0
2008-04-18 18:43:00,2.1747,2.17561,2.17018,2.17467,11500000.0
2008-04-18 18:44:00,2.17482,2.17581,2.17099,2.17258,14750000.0
2008-04-18 18:45:00,2.17635,2.17635,2.16844,2.17167,10130000.0
2008-04-18 18:46:00,2.17638,2.17638,2.17116,2.1746,10010000.0
2008-04-18 18:47:00,2.17677,2.17677,2.17042,2.17498,6750000.0
2008-04-18 18:48:00,2.17595,2.17604,2.17088,2.17193,8880000.0
2008-04-18 18:49:00,2.17665,2.17687,2.17445,2.1768,6250000.0
2008-04-18 18:50:00,2.17578,2.17578,2.17253,2.17397,13130000.0
2008-04-18 18:51:00,2.17342,2.17673,2.17046,2.17046,9250000.0
2008-04-18 18:52:00,2.17586,2.17586,2.1724,2.17476,5250000.0
2008-04-18 18:53:00,2.17366,2.17749,2.17366,2.17749,8630000.0
2008-04-18 18:54:00,2.17666,2.17678,2.17256,2.17256,12880000.0
2008-04-18 18:55:00,2.1731,2.17651,2.17194,2.17589,6880000.0
2008-04-18 18:56:00,2.17638,2.17638,2.17121,2.17121,12000000.0
2008-04-18 18:57:00,2.17458,2.17578,2.16967,2.17445,9880000.0
2008-04-18 18:58:00,2.17239,2.17683,2.17158,2.17504,10630000.0
2008-04-18 18:59:00,2.17405,2.17574,2.17267,2.17486,5500000.0
2008-04-18 19:00:00,2.17463,2.17566,2.16939,2.17566,12500000.0
2008-04-18 19:01:00,2.17545,2.17547,2.1724,2.17541,6000000.0
2008-04-18 19:02:00,2.1762,2.1766,2.17032,2.17032,13500000.0
2008-04-18 19:03:00,2.17259,2.17475,2.17058,2.17457,7250000.0
2008-04-18 19:04:00,2.17634,2.17634,2.17196,2.1736,7750000.0
2008-04-18 19:05:00,2.17534,2.17633,2.17156,2.17633,7500000.0
2008-04-18 19:06:00,2.17192,2.17694,2.17192,2.17559,10250000.0
2008-04-18 19:07:00,2.17256,2.17757,2.17048,2.1738,9500000.0
2008-04-18 19:08:00,2.17431,2.17653,2.17362,2.17524,11380000.0
2008-04-18 19:09:00,2.17638,2.17641,2.17456,2.17543,6500000.0
2008-04-18 19:10:00,2.17453,2.17564,2.17326,2.17532,8130000.0
2008-04-18 19:11:00,2.17562,2.17665,2.17132,2.17665,20000000.0
2008-04-18 19:12:00,2.17584,2.17584,2.172,2.17431,7010000.0
2008-04-18 19:13:00,2.17449,2.17548,2.17288,2.17338,8000000.0
2008-04-18 19:14:00,2.17517,2.17749,2.17276,2.17418,7380000.0
2008-04-18 19:15:00,2.17371,2.17683,2.16975,2.17376,14000000.0
2008-04-18 19:16:00,2.17473,2.17558,2.16954,2.17282,14630000.0
2008-04-18 19:17:00,2.17218,2.17476,2.17218,2.17435,8880000.0
2008-04-18 19:18:00,2.1719,2.17481,2.16828,2.17029,15750000.0
2008-04-18 19:19:00,2.17229,2.17479,2.1707,2.1707,8260000.0
2008-04-18 19:20:00,2.17353,2.1758,2.17139,2.17305,10500000.0
2008-04-18 19:21:00,2.17561,2.17561,2.16816,2.17347,10750000.0
2008-04-18 19:22:00,2.17627,2.17649,2.17186,2.17432,11880000.0
2008-04-18 19:23:00,2.17355,2.17558,2.17271,2.17505,11130000.0
2008-04-18 19:24:00,2.17503,2.17594,2.17229,2.17474,7630000.0
2008-04-18 19:25:00,2.1742,2.176,2.16751,2.176,5750000.0
2008-04-18 19:26:00,2.17388,2.17649,2.17388,2.17646,6260000.0
2008-04-18 19:27:00,2.17155,2.17602,2.17155,2.17376,5500000.0
2008-04-18 19:28:00,2.17615,2.17615,2.17034,2.17439,8250000.0
2008-04-18 19:29:00,2.17371,2.17623,2.17093,2.17623,12630000.0
2008-04-18 19:30:00,2.17306,2.17647,2.17306,2.17537,5500000.0
2008-04-18 19:31:00,2.1738,2.17651,2.17039,2.17272,14510000.0
2008-04-18 19:32:00,2.17495,2.17495,2.17194,2.17329,7000000.0
2008-04-18 19:33:00,2.17331,2.17555,2.16931,2.17555,12500000.0
2008-04-18 19:34:00,2.17318,2.17568,2.17155,2.17568,15750000.0
2008-04-18 19:35:00,2.17465,2.17598,2.17199,2.17596,7500000.0
2008-04-18 19:36:00,2.17276,2.17418,2.17155,2.17411,5750000.0
2008-04-18 19:37:00,2.17378,2.17516,2.16938,2.17516,17630000.0
2008-04-18 19:38:00,2.17369,2.1744,2.17015,2.17015,7500000.0
2008-04-18 19:39:00,2.17445,2.17468,2.17269,2.17334,6000000.0
2008-04-18 19:40:00,2.17443,2.17443,2.17146,2.17161,8750000.0
2008-04-18 19:41:00,2.17408,2.1742,2.16841,2.17177,6750000.0
2008-04-18 19:42:00,2.1705,2.17316,2.1705,2.17292,7000000.0
2008-04-18 19:43:00,2.16891,2.17274,2.16891,2.17234,6380000.0
2008-04-18 19:44:00,2.17312,2.17312,2.16811,2.17183,10000000.0
2008-04-18 19:45:00,2.17244,2.17307,2.16695,2.17307,14750000.0
2008-04-18 19:46:00,2.17309,2.17309,2.17062,2.17062,7880000.0
2008-04-18 19:47:00,2.16795,2.17359,2.16795,2.17144,8000000.0
2008-04-18 19:48:00,2.17452,2.17452,2.16994,2.17313,7500000.0
2008-04-18 19:49:00,2.17146,2.17452,2.17042,2.17042,5880000.0
2008-04-18 19:50:00,2.17194,2.17408,2.16779,2.17408,10500000.0
2008-04-18 19:51:00,2.17263,2.17384,2.16845,2.17384,7130000.0
2008-04-18 19:52:00,2.16908,2.17332,2.1673,2.17134,7250000.0
2008-04-18 19:53:00,2.17253,2.17363,2.16897,2.17139,9500000.0
2008-04-18 19:54:00,2.17104,2.17365,2.16972,2.16972,6010000.0
2008-04-18 19:55:00,2.17418,2.17418,2.17048,2.17133,10500000.0
2008-04-18 19:56:00,2.17236,2.17356,2.16852,2.17312,10250000.0
2008-04-18 19:57:00,2.17491,2.17491,2.16729,2.17033,22380000.0
2008-04-18 19:58:00,2.17231,2.17349,2.16986,2.17252,7500000.0
2008-04-18 19:59:00,2.16916,2.17429,2.16794,2.17429,5500000.0
2008-04-18 20:00:00,2.1711,2.1732,2.16945,2.17112,8500000.0
2008-04-18 20:01:00,2.1709,2.17383,2.16976,2.16976,11380000.0
2008-04-18 20:02:00,2.17153,2.17362,2.17084,2.17344,8000000.0
2008-04-18 20:03:00,2.17317,2.17345,2.169,2.17247,7500000.0
2008-04-18 20:04:00,2.17298,2.17298,2.16999,2.16999,7500000.0
2008-04-18 20:05:00,2.17064,2.1726,2.16804,2.17233,13380000.0
2008-04-18 20:06:00,2.16912,2.1719,2.16789,2.17045,8250000.0
2008-04-18 20:07:00,2.17198,2.17259,2.16765,2.17185,14130000.0
2008-04-18 20:08:00,2.17173,2.17281,2.17008,2.17281,5500000.0
2008-04-18 20:09:00,2.16778,2.17163,2.16661,2.1714,12250000.0
2008-04-18 20:10:00,2.17156,2.17172,2.16842,2.17116,7130000.0
2008-04-18 20:11:00,2.17082,2.17183,2.16772,2.17141,9130000.0
2008-04-18 20:12:00,2.17161,2.17161,2.1665,2.17067,9010000.0
2008-04-18 20:13:00,2.17281,2.17281,2.16477,2.17089,8000000.0
2008-04-18 20:14:00,2.17106,2.17278,2.16901,2.1712,9630000.0
2008-04-18 20:15:00,2.1719,2.17257,2.16878,2.16878,8000000.0
2008-04-18 20:16:00,2.17046,2.17301,2.16838,2.17001,10000000.0
2008-04-18 20:17:00,2.16611,2.17265,2.16611,2.16782,10880000.0
2008-04-18 20:18:00,2.17096,2.17169,2.16648,2.16982,8750000.0
2008-04-18 20:19:00,2.17079,2.17229,2.16616,2.17093,8880000.0
2008-04-18 20:20:00,2.16881,2.17141,2.16692,2.1688,11630000.0
2008-04-18 20:21:00,2.16987,2.17128,2.16629,2.17128,8630000.0
2008-04-18 20:22:00,2.17097,2.17097,2.16967,2.1707,6500000.0
2008-04-18 20:23:00,2.1703,2.17116,2.16672,2.16728,7750000.0
2008-04-18 20:24:00,2.17045,2.17154,2.16732,2.16732,15630000.0
2008-04-18 20:25:00,2.17107,2.17107,2.16641,2.16815,9750000.0
2008-04-18 20:26:00,2.17101,2.17101,2.16445,2.16637,14880000.0
2008-04-18 20:27:00,2.16766,2.16809,2.16484,2.16484,6250000.0
2008-04-18 20:28:00,2.17079,2.17084,2.16504,2.16764,5250000.0
2008-04-18 20:29:00,2.16912,2.17034,2.1664,2.17029,11130000.0
2008-04-18 20:30:00,2.16718,2.17052,2.16654,2.16756,15250000.0
2008-04-18 20:31:00,2.16994,2.17071,2.16656,2.16656,7250000.0
2008-04-18 20:32:00,2.16771,2.1713,2.16771,2.16796,9500000.0
2008-04-18 20:33:00,2.16961,2.17009,2.16393,2.16425,9750000.0
2008-04-18 20:34:00,2.16625,2.16923,2.16625,2.16863,7000000.0
2008-04-18 20:35:00,2.16849,2.16905,2.16526,2.16816,5250000.0
2008-04-18 20:36:00,2.16689,2.16918,2.16476,2.16875,6380000.0
2008-04-18 20:37:00,2.16561,2.16826,2.1634,2.16738,10750000.0
2008-04-18 20:38:00,2.16841,2.16868,2.16496,2.16868,11500000.0
2008-04-18 20:39:00,2.1653,2.16816,2.16474,2.16474,9750000.0
2008-04-18 20:40:00,2.16704,2.16904,2.1638,2.1689,13380000.0
2008-04-18 20:41:00,2.169,2.1699,2.16689,2.1699,5500000.0
2008-04-18 20:42:00,2.16796,2.17047,2.16746,2.1694,8500000.0
2008-04-18 20:43:00,2.16721,2.16877,2.16253,2.16877,7000000.0
2008-04-18 20:44:00,2.168,2.17089,2.16492,2.17089,15250000.0
2008-04-18 20:45:00,2.16786,2.17115,2.16786,2.1706,7500000.0
2008-04-18 20:46:00,2.16719,2.16986,2.16652,2.16784,5500000.0
2008-04-18 20:47:00,2.16886,2.1699,2.165,2.1697,7510000.0
2008-04-18 20:48:00,2.16846,2.16983,2.16328,2.16661,6130000.0
2008-04-18 20:49:00,2.16704,2.17057,2.16569,2.16944,7760000.0
2008-04-18 20:50:00,2.16856,2.17115,2.16599,2.16989,12500000.0
2008-04-18 20:51:00,2.16465,2.16781,2.163,2.16773,9250000.0
2008-04-18 20:52:00,2.1679,2.16864,2.16231,2.16815,6630000.0
2008-04-18 20:53:00,2.16962,2.16964,2.16366,2.16798,6750000.0
2008-04-18 20:54:00,2.16871,2.16871,2.16418,2.16621,7000000.0
2008-04-18 20:55:00,2.16579,2.16897,2.16428,2.16702,11260000.0
2008-04-18 20:56:00,2.16305,2.16751,2.16305,2.16508,6750000.0
2008-04-18 20:57:00,2.16734,2.16768,2.16187,2.16699,11000000.0
2008-04-18 20:58:00,2.16764,2.16802,2.16397,2.16645,8750000.0
2008-04-18 20:59:00,2.16613,2.16789,2.16075,2.16558,8880000.0
2008-04-18 21:00:00,2.16559,2.16766,2.16524,2.16706,7250000.0
2008-04-18 21:01:00,2.16855,2.16855,2.16245,2.16635,6500000.0
2008-04-18 21:02:00,2.16737,2.16921,2.16365,2.16365,10750000.0
2008-04-18 21:03:00,2.16683,2.1688,2.1667,2.16864,9250000.0
2008-04-18 21:04:00,2.16554,2.16864,2.16322,2.16752,8750000.0
2008-04-18 21:05:00,2.16956,2.1699,2.1645,2.16644,7500000.0
2008-04-18 21:06:00,2.1683,2.16925,2.16492,2.1664,9500000.0
2008-04-18 21:07:00,2.16756,2.16928,2.1659,2.16639,8250000.0
2008-04-18 21:08:00,2.16571,2.16988,2.16571,2.16988,12130000.0
2008-04-18 21:09:00,2.16768,2.16894,2.16468,2.16876,11000000.0
2008-04-18 21:10:00,2.1694,2.16985,2.16253,2.16253,8250000.0
2008-04-18 21:11:00,2.16663,2.16825,2.16585,2.16769,5130000.0
2008-04-18 21:12:00,2.16882,2.16882,2.16525,2.16525,5630000.0
2008-04-18 21:13:00,2.169,2.169,2.1645,2.16612,9510000.0
2008-04-18 21:14:00,2.16882,2.16905,2.16502,2.16502,5130000.0
2008-04-18 21:15:00,2.16606,2.16795,2.16276,2.16651,6260000.0
2008-04-18 21:16:00,2.16642,2.1692,2.1656,2.1656,6750000.0
2008-04-18 21:17:00,2.16672,2.1686,2.16376,2.16733,10630000.0
2008-04-18 21:18:00,2.16979,2.16979,2.16335,2.16873,6750000.0
2008-04-18 21:19:00,2.1662,2.16898,2.16485,2.16898,5500000.0
2008-04-18 21:20:00,2.16758,2.16762,2.16272,2.16762,11130000.0
2008-04-18 21:21:00,2.16562,2.16878,2.16562,2.16711,10750000.0
2008-04-18 21:22:00,2.16076,2.1683,2.16076,2.16544,10630000.0
2008-04-18 21:23:00,2.16783,2.16865,2.16717,2.16865,6630000.0
2008-04-18 21:24:00,2.16595,2.16777,2.16472,2.16672,8500000.0
2008-04-18 21:25:00,2.16643,2.16848,2.16392,2.16426,9130000.0
2008-04-18 21:26:00,2.16776,2.16781,2.16201,2.16442,7130000.0
2008-04-18 21:27:00,2.16496,2.16802,2.16475,2.16475,7130000.0
2008-04-18 21:28:00,2.1667,2.16858,2.16311,2.16849,13000000.0
2008-04-18 21:29:00,2.16658,2.16944,2.16271,2.16944,6250000.0
2008-04-18 21:30:00,2.16699,2.16885,2.16405,2.16868,10250000.0
2008-04-18 21:31:00,2.16363,2.16727,2.16279,2.16305,10250000.0
2008-04-18 21:32:00,2.16333,2.16738,2.16333,2.16681,9630000.0
2008-04-18 21:33:00,2.16488,2.16841,2.16407,2.16786,5250000.0
2008-04-18 21:34:00,2.16553,2.16702,2.16354,2.16702,16750000.0
2008-04-18 21:35:00,2.16211,2.16729,2.16211,2.16729,7500000.0
2008-04-18 21:36:00,2.16726,2.16726,2.16481,2.16481,8500000.0
2008-04-18 21:37:00,2.16666,2.16666,2.16112,2.16596,7630000.0
2008-04-18 21:38:00,2.16346,2.16622,2.16346,2.16404,7750000.0
2008-04-18 21:39:00,2.16491,2.16788,2.16433,2.16646,8500000.0
2008-04-18 21:40:00,2.16498,2.16721,2.16403,2.16721,8000000.0
2008-04-18 21:41:00,2.16774,2.16809,2.16297,2.16297,9250000.0
2008-04-18 21:42:00,2.16819,2.16819,2.16517,2.16517,6250000.0
2008-04-18 21:43:00,2.16585,2.16753,2.16536,2.1673,7630000.0
2008-04-18 21:44:00,2.16567,2.1679,2.16545,2.16672,5250000.0
2008-04-18 21:45:00,2.16543,2.16746,2.16518,2.16596,10880000.0
2008-04-18 21:46:00,2.16612,2.16757,2.16385,2.16757,9500000.0
2008-04-18 21:47:00,2.16822,2.1683,2.16487,2.16802,8000000.0
2008-04-18 21:48:00,2.16641,2.16833,2.16246,2.16808,8750000.0
2008-04-18 21:49:00,2.16559,2.16695,2.16117,2.16117,7500000.0
2008-04-18 21:50:00,2.16223,2.16765,2.16223,2.16765,6000000.0
2008-04-18 21:51:00,2.16554,2.16736,2.16404,2.16736,8130000.0
2008-04-18 21:52:00,2.1651,2.16708,2.16362,2.16606,6010000.0
2008-04-18 21:53:00,2.16626,2.16733,2.16371,2.16371,7250000.0
2008-04-18 21:54:00,2.16371,2.16719,2.16322,2.16495,10000000.0
2008-04-18 21:55:00,2.16518,2.16837,2.16387,2.16512,8000000.0
2008-04-18 21:56:00,2.16628,2.1679,2.16411,2.16411,5880000.0
2008-04-18 21:57:00,2.1656,2.16866,2.16306,2.16306,8380000.0
2008-04-18 21:58:00,2.16818,2.16818,2.16418,2.1651,10000000.0
2008-04-18 21:59:00,2.16379,2.1681,2.16212,2.16212,9500000.0
2008-04-18 22:00:00,2.16731,2.16775,2.16436,2.16775,8250000.0
2008-04-18 22:01:00,2.16652,2.16732,2.16578,2.16664,5250000.0
2008-04-18 22:02:00,2.16763,2.16763,2.16178,2.16625,5500000.0
2008-04-18 22:03:00,2.16403,2.16839,2.16332,2.16839,10000000.0
2008-04-18 22:04:00,2.16244,2.1668,2.16244,2.16491,8500000.0
2008-04-18 22:05:00,2.16579,2.16802,2.16467,2.16467,9250000.0
2008-04-18 22:06:00,2.16594,2.16815,2.16213,2.16815,8250000.0
2008-04-18 22:07:00,2.1644,2.16635,2.1644,2.16564,6000000.0
2008-04-18 22:08:00,2.16845,2.16845,2.16661,2.16661,6000000.0
2008-04-18 22:09:00,2.16622,2.16829,2.16399,2.16508,13010000.0
2008-04-18 22:10:00,2.16657,2.16816,2.16311,2.16712,8750000.0
2008-04-18 22:11:00,2.1646,2.16716,2.1634,2.16511,6500000.0
2008-04-18 22:12:00,2.16399,2.16801,2.1638,2.16801,5500000.0
2008-04-18 22:13:00,2.16684,2.16845,2.16238,2.16503,7750000.0
2008-04-18 22:14:00,2.16652,2.16832,2.16461,2.16666,6130000.0
2008-04-18 22:15:00,2.1634,2.16776,2.16323,2.16764,9010000.0
2008-04-18 22:16:00,2.16613,2.16794,2.1631,2.16709,8250000.0
2008-04-18 22:17:00,2.16666,2.16853,2.1624,2.16776,8750000.0
2008-04-18 22:18:00,2.16672,2.16741,2.16501,2.16501,7630000.0
2008-04-18 22:19:00,2.16644,2.16801,2.16634,2.16634,8000000.0
2008-04-18 22:20:00,2.16577,2.16765,2.16311,2.16311,7500000.0
2008-04-18 22:21:00,2.16764,2.1685,2.16611,2.1685,5750000.0
2008-04-18 22:22:00,2.16571,2.16792,2.16319,2.16608,7250000.0
2008-04-18 22:23:00,2.16654,2.16768,2.1607,2.1607,8750000.0
2008-04-18 22:24:00,2.1676,2.16829,2.16497,2.16829,6250000.0
2008-04-18 22:25:00,2.16845,2.16863,2.16331,2.16488,10500000.0
2008-04-18 22:26:00,2.16668,2.16816,2.16432,2.16816,7000000.0
2008-04-18 22:27:00,2.16506,2.16762,2.16361,2.16514,5880000.0
2008-04-18 22:28:00,2.16696,2.16696,2.16476,2.16476,11000000.0
2008-04-18 22:29:00,2.16564,2.16742,2.16361,2.16555,9760000.0
2008-04-18 22:30:00,2.16846,2.16863,2.16136,2.16551,9000000.0
2008-04-18 22:31:00,2.1661,2.16823,2.1622,2.16823,8750000.0
2008-04-18 22:32:00,2.16739,2.16917,2.16739,2.16816,9000000.0
2008-04-18 22:33:00,2.16763,2.16881,2.16386,2.16386,9250000.0
2008-04-18 22:34:00,2.16604,2.16787,2.16593,2.16746,8500000.0
2008-04-18 22:35:00,2.16555,2.16696,2.16313,2.16539,6750000.0
2008-04-18 22:36:00,2.16656,2.16785,2.16526,2.16743,5500000.0
2008-04-18 22:37:00,2.16714,2.16756,2.16233,2.16233,9750000.0
2008-04-18 22:38:00,2.1663,2.16808,2.16548,2.16657,8500000.0
2008-04-18 22:39:00,2.16574,2.16759,2.16235,2.16235,10750000.0
2008-04-18 22:40:00,2.16769,2.16769,2.16499,2.1659,8250000.0
2008-04-18 22:41:00,2.16695,2.16771,2.16616,2.16759,5500000.0
2008-04-18 22:42:00,2.16841,2.16841,2.16233,2.16233,5250000.0
2008-04-18 22:43:00,2.16051,2.16732,2.16051,2.16638,8250000.0
2008-04-18 22:44:00,2.16922,2.16978,2.1651,2.16978,8250000.0
2008-04-18 22:45:00,2.16674,2.16831,2.16525,2.16831,7250000.0
2008-04-18 22:46:00,2.16816,2.16816,2.16274,2.16668,8000000.0
2008-04-18 22:47:00,2.16912,2.16933,2.16503,2.16933,10000000.0
2008-04-18 22:48:00,2.16406,2.16798,2.16406,2.16635,9500000.0
2008-04-18 22:49:00,2.16805,2.16805,2.16349,2.16383,7130000.0
2008-04-18 22:50:00,2.16635,2.16889,2.16428,2.16874,10010000.0
2008-04-18 22:51:00,2.16245,2.16852,2.16245,2.16716,10880000.0
2008-04-18 22:52:00,2.16347,2.16689,2.16279,2.16477,5500000.0
2008-04-18 22:53:00,2.16698,2.16698,2.16103,2.16454,6250000.0
2008-04-18 22:54:00,2.16621,2.16679,2.16305,2.16528,7250000.0
2008-04-18 22:55:00,2.16551,2.16714,2.1637,2.16583,6380000.0
2008-04-18 22:56:00,2.16608,2.16686,2.16143,2.16529,5250000.0
2008-04-18 22:57:00,2.16566,2.16686,2.16371,2.16686,8250000.0
2008-04-18 22:58:00,2.16657,2.16657,2.15969,2.16193,6750000.0
2008-04-18 22:59:00,2.16712,2.16712,2.16319,2.16444,6750000.0
2008-04-20 23:00:00,2.16193,2.16468,2.16058,2.16468,10000000.0
2008-04-20 23:01:00,2.16472,2.16818,2.16472,2.16549,10630000.0
2008-04-20 23:02:00,2.16813,2.16813,2.16028,2.16208,6250000.0
2008-04-20 23:04:00,2.16918,2.16982,2.16565,2.16932,13000000.0
2008-04-20 23:05:00,2.16319,2.16729,2.16319,2.16387,6500000.0
2008-04-20 23:06:00,2.15895,2.163,2.15895,2.163,9000000.0
2008-04-20 23:07:00,2.16229,2.16703,2.15692,2.15692,9750000.0
2008-04-20 23:09:00,2.16902,2.16992,2.16583,2.16915,7000000.0
2008-04-20 23:10:00,2.16948,2.16948,2.16738,2.16738,9500000.0
2008-04-20 23:11:00,2.16412,2.16412,2.16047,2.16344,8500000.0
2008-04-20 23:12:00,2.16816,2.16816,2.16082,2.16486,7880000.0
2008-04-20 23:13:00,2.16214,2.16642,2.1612,2.16412,6250000.0
2008-04-20 23:14:00,2.16151,2.16379,2.15938,2.16155,6250000.0
2008-04-20 23:15:00,2.16015,2.16671,2.16015,2.16378,6000000.0
2008-04-20 23:16:00,2.16902,2.16925,2.16562,2.16902,6250000.0
2008-04-20 23:18:00,2.16205,2.16734,2.16205,2.16726,8000000.0
2008-04-20 23:20:00,2.16896,2.16937,2.16713,2.16937,8500000.0
2008-04-20 23:21:00,2.16653,2.16913,2.16653,2.16913,6750000.0
2008-04-20 23:23:00,2.16748,2.16748,2.15426,2.16262,9250000.0
2008-04-20 23:24:00,2.16421,2.16826,2.16111,2.16826,5750000.0
2008-04-20 23:25:00,2.16339,2.16448,2.16087,2.16212,6500000.0
2008-04-20 23:26:00,2.1627,2.16831,2.1627,2.16503,8000000.0
2008-04-20 23:27:00,2.16895,2.16895,2.16777,2.16834,5500000.0
2008-04-20 23:29:00,2.16853,2.16932,2.16797,2.16932,6250000.0
2008-04-20 23:30:00,2.16325,2.16738,2.16325,2.16582,8880000.0
2008-04-20 23:31:00,2.16588,2.16589,2.16054,2.16353,7500000.0
2008-04-20 23:32:00,2.16497,2.16497,2.16034,2.16175,9250000.0
2008-04-20 23:33:00,2.1653,2.1653,2.15567,2.16311,9750000.0
2008-04-20 23:34:00,2.1664,2.1664,2.16192,2.16602,8880000.0
2008-04-20 23:35:00,2.16611,2.16643,2.16337,2.16528,8000000.0
2008-04-20 23:37:00,2.16571,2.16571,2.1618,2.16378,6750000.0
2008-04-20 23:38:00,2.16332,2.16524,2.16332,2.16524,7500000.0
2008-04-20 23:39:00,2.16171,2.16523,2.16171,2.1642,8250000.0
2008-04-20 23:40:00,2.16306,2.16578,2.16306,2.16578,7500000.0
2008-04-20 23:41:00,2.16555,2.16564,2.1632,2.16481,12750000.0
2008-04-20 23:42:00,2.16416,2.16507,2.16049,2.16494,8500000.0
2008-04-20 23:43:00,2.16025,2.16529,2.16025,2.16529,6000000.0
2008-04-20 23:44:00,2.16352,2.16434,2.16102,2.16135,5250000.0
2008-04-20 23:45:00,2.16524,2.16665,2.16237,2.16412,8750000.0
2008-04-20 23:46:00,2.16156,2.16498,2.16156,2.16498,5750000.0
2008-04-20 23:47:00,2.16513,2.1652,2.16168,2.16468,9250000.0
2008-04-20 23:48:00,2.1617,2.16395,2.15973,2.16395,7000000.0
2008-04-20 23:49:00,2.16388,2.16557,2.16172,2.16172,5500000.0
2008-04-20 23:50:00,2.16387,2.16532,2.16,2.16471,7000000.0
2008-04-20 23:51:00,2.16568,2.16568,2.1597,2.16395,5250000.0
2008-04-20 23:52:00,2.16309,2.16618,2.16271,2.16271,7750000.0
2008-04-20 23:53:00,2.16341,2.16543,2.15928,2.16316,10500000.0
2008-04-20 23:54:00,2.16358,2.16629,2.16157,2.16436,11500000.0
2008-04-20 23:56:00,2.16562,2.16592,2.16187,2.16187,5500000.0
2008-04-20 23:57:00,2.16464,2.16544,2.16079,2.16293,9500000.0
2008-04-20 23:58:00,2.16425,2.16454,2.15698,2.1592,8500000.0
2008-04-20 23:59:00,2.1656,2.16572,2.16323,2.16387,8500000.0
2008-04-21 00:00:00,2.16309,2.16588,2.16309,2.16482,8750000.0
2008-04-21 00:01:00,2.1624,2.16429,2.16065,2.16065,11500000.0
2008-04-21 00:02:00,2.1626,2.16553,2.1626,2.16553,10000000.0
2008-04-21 00:03:00,2.1608,2.16317,2.15815,2.16317,9000000.0
2008-04-21 00:04:00,2.16142,2.16406,2.16129,2.16406,11130000.0
2008-04-21 00:05:00,2.16304,2.16422,2.15809,2.16265,16880000.0
2008-04-21 00:06:00,2.16385,2.1659,2.1599,2.16452,9130000.0
2008-04-21 00:07:00,2.16181,2.16499,2.15968,2.16497,7250000.0
2008-04-21 00:08:00,2.15936,2.16396,2.15634,2.1635,10880000.0
2008-04-21 00:09:00,2.15924,2.16464,2.15924,2.16073,4000000.0
2008-04-21 00:10:00,2.16162,2.16438,2.15949,2.16412,8000000.0
2008-04-21 00:11:00,2.16323,2.16477,2.16173,2.16464,5500000.0
2008-04-21 00:12:00,2.16244,2.16399,2.16244,2.16399,8760000.0
2008-04-21 00:13:00,2.16272,2.16417,2.16031,2.16031,8630000.0
2008-04-21 00:14:00,2.16562,2.16583,2.16172,2.16522,9130000.0
2008-04-21 00:15:00,2.16209,2.16425,2.16141,2.16381,7500000.0
2008-04-21 00:16:00,2.16127,2.1655,2.16127,2.16269,7630000.0
2008-04-21 00:17:00,2.16173,2.16384,2.15936,2.16159,9010000.0
2008-04-21 00:18:00,2.16297,2.16297,2.15819,2.16255,5500000.0
2008-04-21 00:19:00,2.16239,2.16429,2.16201,2.16201,6500000.0
2008-04-21 00:20:00,2.16219,2.16362,2.15985,2.16362,4500000.0
2008-04-21 00:21:00,2.16418,2.16418,2.15935,2.16321,8380000.0
2008-04-21 00:22:00,2.16354,2.16451,2.16212,2.16451,6380000.0
2008-04-21 00:24:00,2.15855,2.16435,2.15855,2.16435,6750000.0
2008-04-21 00:25:00,2.16169,2.16457,2.1614,2.1614,7250000.0
2008-04-21 00:26:00,2.1609,2.16352,2.1609,2.16352,8750000.0
2008-04-21 00:27:00,2.15944,2.16343,2.15944,2.16262,11000000.0
2008-04-21 00:29:00,2.16446,2.16446,2.15578,2.16347,16250000.0
2008-04-21 00:30:00,2.16433,2.16451,2.15979,2.16451,10250000.0
2008-04-21 00:31:00,2.15921,2.16472,2.15921,2.16454,7130000.0
2008-04-21 00:32:00,2.16558,2.16558,2.16085,2.16378,11500000.0
2008-04-21 00:33:00,2.16295,2.16422,2.15906,2.16422,5750000.0
2008-04-21 00:34:00,2.1624,2.16287,2.1589,2.16287,6010000.0
2008-04-21 00:35:00,2.16392,2.16452,2.1586,2.16224,6750000.0
2008-04-21 00:36:00,2.16375,2.16494,2.1591,2.1638,9000000.0
2008-04-21 00:37:00,2.1627,2.16455,2.16201,2.16455,9500000.0
2008-04-21 00:38:00,2.16514,2.16528,2.16205,2.1645,7750000.0
2008-04-21 00:39:00,2.16251,2.16251,2.15971,2.15971,6250000.0
2008-04-21 00:40:00,2.16447,2.16459,2.16013,2.16459,10750000.0
2008-04-21 00:41:00,2.16581,2.16789,2.16269,2.16381,6130000.0
2008-04-21 00:42:00,2.16487,2.16509,2.16092,2.16509,6750000.0
2008-04-21 00:43:00,2.15847,2.16398,2.15847,2.16398,7250000.0
2008-04-21 00:44:00,2.15986,2.16443,2.15986,2.16387,6750000.0
2008-04-21 00:45:00,2.16257,2.16414,2.1591,2.16403,13000000.0
2008-04-21 00:46:00,2.16447,2.16508,2.1616,2.1623,9000000.0
2008-04-21 00:47:00,2.16422,2.16498,2.1604,2.16498,5500000.0
2008-04-21 00:48:00,2.16042,2.16441,2.15908,2.16302,5750000.0
2008-04-21 00:49:00,2.16267,2.16491,2.16267,2.16491,4880000.0
2008-04-21 00:50:00,2.16336,2.16408,2.16119,2.16245,5500000.0
2008-04-21 00:51:00,2.16253,2.16615,2.16194,2.16494,8630000.0
2008-04-21 00:52:00,2.16327,2.16464,2.16125,2.16449,8250000.0
2008-04-21 00:53:00,2.16362,2.16511,2.16,2.16208,17380000.0
2008-04-21 00:54:00,2.16549,2.16549,2.16336,2.16541,6880000.0
2008-04-21 00:55:00,2.16266,2.16682,2.16266,2.16362,10630000.0
2008-04-21 00:56:00,2.16572,2.16757,2.16517,2.16666,7750000.0
2008-04-21 00:57:00,2.16543,2.16615,2.16463,2.16524,5380000.0
2008-04-21 00:58:00,2.16469,2.1666,2.16323,2.16345,9130000.0
2008-04-21 00:59:00,2.16521,2.16694,2.16479,2.16694,11000000.0
2008-04-21 01:00:00,2.16327,2.16519,2.15624,2.16216,5500000.0
2008-04-21 01:01:00,2.16546,2.16682,2.16501,2.16669,10380000.0
2008-04-21 01:02:00,2.16132,2.16706,2.16132,2.16533,11000000.0
2008-04-21 01:03:00,2.16534,2.16627,2.16058,2.16627,15380000.0
2008-04-21 01:04:00,2.16483,2.16678,2.16004,2.16404,12880000.0
2008-04-21 01:05:00,2.16639,2.16831,2.16173,2.1667,11250000.0
2008-04-21 01:06:00,2.16653,2.16695,2.16447,2.16695,7000000.0
2008-04-21 01:07:00,2.16515,2.16686,2.16204,2.16204,6130000.0
2008-04-21 01:08:00,2.16531,2.16585,2.16305,2.16585,8630000.0
2008-04-21 01:09:00,2.16451,2.16694,2.16407,2.16694,6500000.0
2008-04-21 01:10:00,2.16373,2.16664,2.16367,2.16491,7880000.0
2008-04-21 01:11:00,2.16386,2.16762,2.16231,2.16422,8500000.0
2008-04-21 01:12:00,2.16316,2.16564,2.16316,2.16356,9130000.0
2008-04-21 01:13:00,2.16611,2.16617,2.16157,2.16332,8750000.0
2008-04-21 01:14:00,2.1635,2.16586,2.15948,2.16586,10760000.0
2008-04-21 01:15:00,2.16336,2.16508,2.16025,2.16507,5500000.0
2008-04-21 01:16:00,2.1639,2.1656,2.16064,2.165,12500000.0
2008-04-21 01:17:00,2.16394,2.16504,2.16012,2.16504,7500000.0
2008-04-21 01:18:00,2.16054,2.1651,2.16054,2.16351,7250000.0
2008-04-21 01:19:00,2.16497,2.16533,2.16234,2.1653,6750000.0
2008-04-21 01:20:00,2.16355,2.16416,2.15415,2.16416,11500000.0
2008-04-21 01:21:00,2.1639,2.16499,2.16253,2.16253,13250000.0
2008-04-21 01:22:00,2.16172,2.16558,2.15813,2.15813,12000000.0
2008-04-21 01:23:00,2.16238,2.16475,2.15943,2.1619,9510000.0
2008-04-21 01:24:00,2.16135,2.16391,2.15908,2.15908,5260000.0
2008-04-21 01:25:00,2.16135,2.16509,2.15976,2.16116,8750000.0
2008-04-21 01:26:00,2.16433,2.16433,2.16042,2.1615,6250000.0
2008-04-21 01:27:00,2.15979,2.16236,2.15792,2.15953,8380000.0
2008-04-21 01:28:00,2.16281,2.16314,2.16051,2.16051,8500000.0
2008-04-21 01:30:00,2.15843,2.16226,2.15683,2.16068,7750000.0
2008-04-21 01:31:00,2.16092,2.16419,2.15896,2.16195,12250000.0
2008-04-21 01:33:00,2.16446,2.16446,2.15947,2.16141,10380000.0
2008-04-21 01:34:00,2.16249,2.16407,2.15787,2.16144,5880000.0
2008-04-21 01:35:00,2.16205,2.16524,2.16061,2.16099,5500000.0
2008-04-21 01:36:00,2.16107,2.16437,2.16107,2.1623,7500000.0
2008-04-21 01:37:00,2.16386,2.16427,2.1575,2.16396,17000000.0
2008-04-21 01:38:00,2.16419,2.16419,2.16246,2.16303,6130000.0
2008-04-21 01:39:00,2.16255,2.1647,2.15866,2.16283,6130000.0
2008-04-21 01:40:00,2.16236,2.16385,2.1609,2.16229,9000000.0
2008-04-21 01:41:00,2.1623,2.16399,2.15946,2.15946,6630000.0
2008-04-21 01:42:00,2.15873,2.1642,2.15873,2.1642,7880000.0
2008-04-21 01:43:00,2.16303,2.16303,2.15949,2.15973,5500000.0
2008-04-21 01:44:00,2.16218,2.16362,2.16181,2.16189,5250000.0
2008-04-21 01:45:00,2.16048,2.16298,2.16029,2.16174,8500000.0
2008-04-21 01:46:00,2.16258,2.16331,2.15977,2.16234,11630000.0
2008-04-21 01:47:00,2.16364,2.16429,2.15778,2.16094,8750000.0
2008-04-21 01:48:00,2.16353,2.16373,2.15949,2.16366,8750000.0
2008-04-21 01:49:00,2.16233,2.16455,2.1604,2.16455,5630000.0
2008-04-21 01:50:00,2.16019,2.16476,2.16019,2.16476,10130000.0
2008-04-21 01:51:00,2.16371,2.1639,2.16178,2.1639,6880000.0
2008-04-21 01:52:00,2.16145,2.16414,2.16111,2.16206,11260000.0
2008-04-21 01:53:00,2.16399,2.16448,2.16207,2.16207,7000000.0
2008-04-21 01:54:00,2.16229,2.16456,2.1603,2.16178,11750000.0
2008-04-21 01:55:00,2.16178,2.16572,2.16095,2.16445,9750000.0
2008-04-21 01:56:00,2.16292,2.16408,2.16087,2.16284,7630000.0
2008-04-21 01:57:00,2.16496,2.16496,2.16181,2.16181,8880000.0
2008-04-21 01:58:00,2.16342,2.1646,2.16233,2.16373,10500000.0
2008-04-21 02:00:00,2.1631,2.16483,2.16082,2.16333,3880000.0
2008-04-21 02:01:00,2.16302,2.16522,2.16156,2.16482,5250000.0
2008-04-21 02:02:00,2.16325,2.16637,2.16292,2.16292,9130000.0
2008-04-21 02:03:00,2.16329,2.16598,2.16297,2.16501,5500000.0
2008-04-21 02:04:00,2.16443,2.16601,2.16133,2.16558,15510000.0
2008-04-21 02:05:00,2.16425,2.16537,2.16134,2.16331,10380000.0
2008-04-21 02:06:00,2.16489,2.16636,2.16215,2.16429,6760000.0
2008-04-21 02:07:00,2.16595,2.16595,2.16284,2.16296,9750000.0
2008-04-21 02:08:00,2.16432,2.1652,2.16195,2.16362,7000000.0
2008-04-21 02:09:00,2.16578,2.16578,2.16205,2.16205,6250000.0
2008-04-21 02:10:00,2.16463,2.16513,2.16148,2.16298,5380000.0
2008-04-21 02:11:00,2.16346,2.16651,2.1604,2.16651,8750000.0
2008-04-21 02:12:00,2.16512,2.16611,2.16179,2.16563,8750000.0
2008-04-21 02:13:00,2.16543,2.16641,2.16228,2.16361,15250000.0
2008-04-21 02:14:00,2.16437,2.16608,2.16254,2.16254,9250000.0
2008-04-21 02:15:00,2.16556,2.16589,2.16391,2.16391,8250000.0
2008-04-21 02:16:00,2.16194,2.16532,2.16115,2.1637,9130000.0
2008-04-21 02:17:00,2.16639,2.16646,2.16052,2.16052,5500000.0
2008-04-21 02:18:00,2.16203,2.16656,2.16203,2.16656,5750000.0
2008-04-21 02:19:00,2.16406,2.16607,2.16381,2.16591,9250000.0
2008-04-21 02:20:00,2.16303,2.16681,2.16258,2.16681,5750000.0
2008-04-21 02:21:00,2.16333,2.16699,2.16212,2.16699,5630000.0
2008-04-21 02:22:00,2.1664,2.1664,2.16071,2.16437,13130000.0
2008-04-21 02:23:00,2.16539,2.16741,2.16431,2.16532,7500000.0
2008-04-21 02:24:00,2.16583,2.1663,2.16168,2.1637,11000000.0
2008-04-21 02:25:00,2.16627,2.16675,2.16039,2.16406,6500000.0
2008-04-21 02:26:00,2.16519,2.16647,2.16283,2.16647,9880000.0
2008-04-21 02:27:00,2.16519,2.16664,2.164,2.164,5500000.0
2008-04-21 02:28:00,2.16512,2.16697,2.16242,2.164,10130000.0
2008-04-21 02:29:00,2.16481,2.16666,2.162,2.16317,12500000.0
2008-04-21 02:30:00,2.16235,2.16549,2.16235,2.16549,12130000.0
2008-04-21 02:31:00,2.16372,2.16555,2.16309,2.16365,6380000.0
2008-04-21 02:32:00,2.16486,2.16683,2.16063,2.16072,8250000.0
2008-04-21 02:33:00,2.16524,2.16524,2.15939,2.16329,6250000.0
2008-04-21 02:34:00,2.16058,2.1654,2.15951,2.16482,8750000.0
2008-04-21 02:35:00,2.16178,2.16518,2.16122,2.16122,5500000.0
2008-04-21 02:36:00,2.16553,2.16588,2.1582,2.1635,10000000.0
2008-04-21 02:37:00,2.15804,2.16537,2.15804,2.16165,14500000.0
2008-04-21 02:38:00,2.1629,2.16483,2.16162,2.16361,14250000.0
2008-04-21 02:39:00,2.16505,2.16508,2.15962,2.16293,10750000.0
2008-04-21 02:40:00,2.16349,2.1644,2.16171,2.16296,9000000.0
2008-04-21 02:41:00,2.16214,2.16363,2.15988,2.15988,7380000.0
2008-04-21 02:42:00,2.16255,2.16358,2.16054,2.16293,9500000.0
2008-04-21 02:43:00,2.16151,2.16392,2.15839,2.16255,12750000.0
2008-04-21 02:44:00,2.16227,2.1637,2.15998,2.16177,5500000.0
2008-04-21 02:45:00,2.16262,2.16355,2.15789,2.16355,9000000.0
2008-04-21 02:46:00,2.16238,2.16392,2.15874,2.15931,8130000.0
2008-04-21 02:47:00,2.163,2.16438,2.16102,2.16102,9380000.0
2008-04-21 02:48:00,2.16447,2.16447,2.16097,2.16178,8130000.0
2008-04-21 02:49:00,2.1644,2.1644,2.16237,2.1633,9380000.0
2008-04-21 02:50:00,2.16385,2.16385,2.16135,2.16213,8130000.0
2008-04-21 02:51:00,2.161,2.16227,2.15929,2.16195,7750000.0
2008-04-21 02:52:00,2.15603,2.16262,2.15603,2.16047,7880000.0
2008-04-21 02:53:00,2.16246,2.16282,2.16149,2.16149,8500000.0
2008-04-21 02:54:00,2.16373,2.16373,2.15796,2.16211,10250000.0
2008-04-21 02:55:00,2.16413,2.16456,2.15816,2.16435,15250000.0
2008-04-21 02:56:00,2.16433,2.16433,2.15892,2.16269,12750000.0
2008-04-21 02:57:00,2.16108,2.16416,2.15795,2.16027,16000000.0
2008-04-21 02:58:00,2.16338,2.16442,2.16149,2.16149,8250000.0
2008-04-21 02:59:00,2.16096,2.16573,2.15982,2.16573,7000000.0
2008-04-21 03:00:00,2.16467,2.16467,2.16173,2.16397,10880000.0
2008-04-21 03:01:00,2.16048,2.16482,2.16048,2.16409,10750000.0
2008-04-21 03:02:00,2.1627,2.16372,2.16148,2.16188,5250000.0
2008-04-21 03:03:00,2.16395,2.16395,2.16182,2.16357,8130000.0
2008-04-21 03:04:00,2.1626,2.1659,2.16198,2.16337,7250000.0
2008-04-21 03:05:00,2.16437,2.16442,2.16065,2.16363,6500000.0
2008-04-21 03:06:00,2.16034,2.16452,2.16034,2.16232,14000000.0
2008-04-21 03:07:00,2.16335,2.16335,2.15869,2.16276,5500000.0
2008-04-21 03:08:00,2.1639,2.16497,2.16071,2.16182,10000000.0
2008-04-21 03:09:00,2.16502,2.16502,2.16004,2.16309,5500000.0
2008-04-21 03:10:00,2.16239,2.16489,2.16083,2.16424,7500000.0
2008-04-21 03:11:00,2.16331,2.16331,2.15774,2.15798,5750000.0
2008-04-21 03:12:00,2.16413,2.16413,2.15854,2.16058,5750000.0
2008-04-21 03:13:00,2.16098,2.16475,2.16098,2.16475,10000000.0
2008-04-21 03:14:00,2.16476,2.16476,2.15924,2.16216,14500000.0
2008-04-21 03:15:00,2.16205,2.16427,2.15704,2.15704,5250000.0
2008-04-21 03:16:00,2.16188,2.16388,2.1578,2.1578,7380000.0
2008-04-21 03:17:00,2.16344,2.16473,2.16081,2.16473,9130000.0
2008-04-21 03:18:00,2.16292,2.16443,2.16025,2.16419,7380000.0
2008-04-21 03:19:00,2.16265,2.16357,2.1599,2.16184,6000000.0
2008-04-21 03:20:00,2.15905,2.16351,2.15905,2.16183,6250000.0
2008-04-21 03:21:00,2.16174,2.16423,2.16067,2.16171,13250000.0
2008-04-21 03:22:00,2.16355,2.16387,2.161,2.16184,10500000.0
2008-04-21 03:23:00,2.1598,2.16377,2.15952,2.16377,7880000.0
2008-04-21 03:24:00,2.16323,2.16396,2.15855,2.163,5130000.0
2008-04-21 03:25:00,2.16248,2.16386,2.15963,2.1637,5750000.0
2008-04-21 03:26:00,2.16224,2.16396,2.15836,2.16195,5500000.0
2008-04-21 03:27:00,2.16172,2.16412,2.15949,2.16392,10630000.0
2008-04-21 03:28:00,2.16387,2.16387,2.15599,2.15697,9250000.0
2008-04-21 03:29:00,2.16176,2.16526,2.15967,2.16404,9250000.0
2008-04-21 03:30:00,2.16357,2.16357,2.15493,2.16232,13500000.0
2008-04-21 03:31:00,2.16416,2.16416,2.16113,2.16132,8250000.0
2008-04-21 03:32:00,2.16212,2.16212,2.15835,2.1595,13500000.0
2008-04-21 03:33:00,2.16247,2.16327,2.16035,2.16046,7000000.0
2008-04-21 03:34:00,2.15988,2.16321,2.15988,2.16238,6750000.0
2008-04-21 03:35:00,2.1633,2.1633,2.15948,2.16272,9250000.0
2008-04-21 03:36:00,2.16156,2.16298,2.16007,2.16106,8250000.0
2008-04-21 03:37:00,2.16287,2.16287,2.1597,2.16277,5500000.0
2008-04-21 03:38:00,2.16306,2.16322,2.15927,2.16104,6500000.0
2008-04-21 03:39:00,2.16325,2.16325,2.15839,2.16185,4000000.0
2008-04-21 03:40:00,2.1608,2.16258,2.15943,2.16151,6500000.0
2008-04-21 03:41:00,2.16092,2.16229,2.15979,2.16142,5750000.0
2008-04-21 03:42:00,2.15908,2.16155,2.15389,2.16103,6500000.0
2008-04-21 03:43:00,2.15752,2.16244,2.15752,2.15753,7010000.0
2008-04-21 03:44:00,2.16252,2.16511,2.16158,2.16225,10750000.0
2008-04-21 03:45:00,2.16377,2.16377,2.1562,2.16071,9000000.0
2008-04-21 03:46:00,2.16336,2.1644,2.16201,2.1644,8250000.0
2008-04-21 03:47:00,2.16358,2.16449,2.16053,2.16449,11250000.0
2008-04-21 03:48:00,2.16474,2.16499,2.16074,2.16499,7510000.0
2008-04-21 03:49:00,2.16413,2.16513,2.16017,2.16209,7880000.0
2008-04-21 03:50:00,2.16081,2.16373,2.15859,2.15859,4130000.0
2008-04-21 03:51:00,2.16402,2.16508,2.1602,2.16189,9500000.0
2008-04-21 03:52:00,2.16249,2.16484,2.15871,2.16138,7250000.0
2008-04-21 03:53:00,2.16358,2.16615,2.16056,2.16338,9000000.0
2008-04-21 03:54:00,2.16476,2.1655,2.15876,2.16481,19260000.0
2008-04-21 03:55:00,2.16381,2.16544,2.16216,2.16334,9000000.0
2008-04-21 03:56:00,2.16306,2.16505,2.15957,2.16132,9260000.0
2008-04-21 03:57:00,2.16388,2.16388,2.16152,2.16152,8500000.0
2008-04-21 03:58:00,2.1588,2.1634,2.1588,2.16234,7630000.0
2008-04-21 03:59:00,2.16363,2.16425,2.16181,2.16181,9130000.0
2008-04-21 04:00:00,2.16089,2.16474,2.16058,2.16474,8750000.0
2008-04-21 04:01:00,2.16146,2.16366,2.1584,2.16366,9500000.0
2008-04-21 04:02:00,2.16196,2.16341,2.15705,2.15902,14750000.0
2008-04-21 04:03:00,2.1593,2.16261,2.1593,2.16216,5880000.0
2008-04-21 04:04:00,2.16245,2.16364,2.16175,2.1631,6630000.0
2008-04-21 04:05:00,2.16125,2.16464,2.16067,2.16352,10250000.0
2008-04-21 04:06:00,2.16051,2.16313,2.15678,2.16163,7880000.0
2008-04-21 04:07:00,2.15931,2.16341,2.15931,2.16146,8500000.0
2008-04-21 04:08:00,2.16405,2.16461,2.15784,2.16233,7750000.0
2008-04-21 04:09:00,2.1616,2.16367,2.1568,2.16367,6750000.0
2008-04-21 04:10:00,2.16164,2.16487,2.15943,2.1603,9500000.0
2008-04-21 04:11:00,2.16235,2.16355,2.16028,2.16282,7750000.0
2008-04-21 04:12:00,2.16461,2.16461,2.1599,2.16353,11250000.0
2008-04-21 04:13:00,2.16016,2.16397,2.16016,2.16025,5250000.0
2008-04-21 04:14:00,2.16281,2.16436,2.15982,2.16397,7500000.0
2008-04-21 04:15:00,2.15966,2.16373,2.15966,2.16148,5250000.0
2008-04-21 04:16:00,2.16417,2.16417,2.15957,2.1618,6000000.0
2008-04-21 04:17:00,2.16302,2.16375,2.15809,2.16112,9750000.0
2008-04-21 04:18:00,2.16297,2.16408,2.15862,2.16276,8500000.0
2008-04-21 04:19:00,2.1619,2.16464,2.16168,2.16423,7500000.0
2008-04-21 04:20:00,2.16404,2.16459,2.16022,2.16022,6250000.0
2008-04-21 04:21:00,2.16342,2.16436,2.16237,2.16422,5750000.0
2008-04-21 04:22:00,2.16244,2.16469,2.1605,2.16382,7000000.0
2008-04-21 04:23:00,2.15955,2.16261,2.15723,2.16261,10250000.0
2008-04-21 04:24:00,2.1602,2.16335,2.16014,2.16288,10500000.0
2008-04-21 04:25:00,2.16349,2.16349,2.15718,2.16256,7010000.0
2008-04-21 04:26:00,2.16259,2.16337,2.15914,2.16316,8250000.0
2008-04-21 04:27:00,2.16146,2.16318,2.15893,2.16259,9250000.0
2008-04-21 04:28:00,2.16191,2.1628,2.15887,2.15948,9500000.0
2008-04-21 04:29:00,2.16427,2.16427,2.15764,2.15764,7500000.0
2008-04-21 04:30:00,2.1626,2.16327,2.16124,2.16326,6500000.0
2008-04-21 04:31:00,2.16073,2.16272,2.15836,2.16242,6500000.0
2008-04-21 04:32:00,2.16021,2.16344,2.15978,2.16344,8750000.0
2008-04-21 04:33:00,2.15913,2.16257,2.15913,2.16237,9750000.0
2008-04-21 04:34:00,2.16047,2.16314,2.1583,2.16269,6500000.0
2008-04-21 04:35:00,2.16386,2.16412,2.15841,2.16285,5250000.0
2008-04-21 04:36:00,2.16478,2.16619,2.16099,2.1647,7380000.0
2008-04-21 04:37:00,2.16345,2.16345,2.15805,2.16222,12500000.0
2008-04-21 04:38:00,2.16022,2.16233,2.15953,2.16013,8750000.0
2008-04-21 04:39:00,2.16263,2.16308,2.15958,2.16308,8500000.0
2008-04-21 04:40:00,2.16042,2.16333,2.15951,2.15951,7000000.0
2008-04-21 04:41:00,2.16079,2.1633,2.16027,2.1632,10250000.0
2008-04-21 04:42:00,2.16352,2.16352,2.15929,2.16097,5750000.0
2008-04-21 04:43:00,2.16417,2.16417,2.16028,2.16228,6250000.0
2008-04-21 04:44:00,2.16383,2.16392,2.15706,2.15706,6000000.0
2008-04-21 04:45:00,2.16063,2.16325,2.15902,2.1623,6000000.0
2008-04-21 04:46:00,2.1634,2.16391,2.15884,2.16088,6000000.0
2008-04-21 04:47:00,2.16262,2.16264,2.15698,2.16097,8000000.0
2008-04-21 04:48:00,2.16355,2.16355,2.15637,2.16337,10630000.0
2008-04-21 04:49:00,2.16058,2.16317,2.15937,2.161,7750000.0
2008-04-21 04:50:00,2.16225,2.16369,2.1578,2.16259,7250000.0
2008-04-21 04:51:00,2.16412,2.16448,2.15931,2.16303,7500000.0
2008-04-21 04:52:00,2.16075,2.16352,2.15847,2.16183,7750000.0
2008-04-21 04:53:00,2.16337,2.16356,2.15877,2.15964,9500000.0
2008-04-21 04:54:00,2.15958,2.16376,2.15958,2.16215,8500000.0
2008-04-21 04:55:00,2.16331,2.16385,2.1579,2.16385,8750000.0
2008-04-21 04:56:00,2.16433,2.16485,2.16001,2.16316,7500000.0
2008-04-21 04:57:00,2.1639,2.16426,2.15893,2.16423,7250000.0
2008-04-21 04:58:00,2.16261,2.16313,2.15992,2.16118,8380000.0
2008-04-21 04:59:00,2.16546,2.16546,2.15848,2.1592,7250000.0
2008-04-21 05:00:00,2.16449,2.16515,2.16322,2.16481,6500000.0
2008-04-21 05:01:00,2.16118,2.16407,2.15843,2.16407,5880000.0
2008-04-21 05:02:00,2.1641,2.1641,2.1601,2.16249,5630000.0
2008-04-21 05:03:00,2.16119,2.16441,2.15791,2.16437,7000000.0
2008-04-21 05:04:00,2.16216,2.16377,2.16074,2.16074,5880000.0
2008-04-21 05:05:00,2.16455,2.16455,2.16159,2.16318,7880000.0
2008-04-21 05:06:00,2.16031,2.16375,2.15806,2.16375,6250000.0
2008-04-21 05:07:00,2.16149,2.16288,2.15926,2.15993,5250000.0
2008-04-21 05:08:00,2.16224,2.16235,2.15508,2.15508,10750000.0
2008-04-21 05:09:00,2.16184,2.16413,2.15839,2.16413,7750000.0
2008-04-21 05:10:00,2.15951,2.16404,2.15876,2.1618,6000000.0
2008-04-21 05:11:00,2.16188,2.16424,2.15945,2.15945,11750000.0
2008-04-21 05:12:00,2.1626,2.16389,2.15932,2.16389,5750000.0
2008-04-21 05:13:00,2.1628,2.16405,2.15877,2.15906,6750000.0
2008-04-21 05:14:00,2.16286,2.16409,2.16094,2.16409,8130000.0
2008-04-21 05:15:00,2.16338,2.16379,2.15853,2.16379,8630000.0
2008-04-21 05:16:00,2.16276,2.16348,2.15779,2.15779,8250000.0
2008-04-21 05:17:00,2.15978,2.16407,2.15978,2.16277,6750000.0
2008-04-21 05:18:00,2.16185,2.16332,2.16009,2.16009,6750000.0
2008-04-21 05:19:00,2.16165,2.16349,2.16108,2.1619,6140000.0
2008-04-21 05:20:00,2.15953,2.16383,2.15953,2.1608,5510000.0
2008-04-21 05:21:00,2.16052,2.16374,2.16052,2.1628,8250000.0
2008-04-21 05:22:00,2.15985,2.16524,2.15941,2.16433,10130000.0
2008-04-21 05:23:00,2.16477,2.16478,2.16125,2.16318,5500000.0
2008-04-21 05:24:00,2.16376,2.16609,2.16166,2.16585,9000000.0
2008-04-21 05:25:00,2.16368,2.16477,2.16207,2.16207,6000000.0
2008-04-21 05:26:00,2.15832,2.16435,2.15832,2.16183,10000000.0
2008-04-21 05:27:00,2.16414,2.16414,2.15992,2.15992,7000000.0
2008-04-21 05:28:00,2.16657,2.16657,2.16151,2.16502,14250000.0
2008-04-21 05:29:00,2.16333,2.16333,2.15694,2.16067,9000000.0
2008-04-21 05:30:00,2.16442,2.16467,2.15991,2.15991,11000000.0
2008-04-21 05:31:00,2.16062,2.16393,2.16062,2.16391,8750000.0
2008-04-21 05:32:00,2.16039,2.16344,2.15868,2.16048,6250000.0
2008-04-21 05:33:00,2.16184,2.16433,2.1606,2.16181,6750000.0
2008-04-21 05:34:00,2.1602,2.16413,2.15973,2.16413,8500000.0
2008-04-21 05:35:00,2.16526,2.16526,2.161,2.16274,7880000.0
2008-04-21 05:36:00,2.16145,2.16564,2.16018,2.16336,9250000.0
2008-04-21 05:37:00,2.16424,2.16483,2.16087,2.1637,9380000.0
2008-04-21 05:38:00,2.16571,2.16571,2.16179,2.16229,5750000.0
2008-04-21 05:39:00,2.15838,2.16381,2.15838,2.16381,8500000.0
2008-04-21 05:40:00,2.16266,2.16453,2.16208,2.16208,6250000.0
2008-04-21 05:41:00,2.16235,2.16423,2.16091,2.16091,9500000.0
2008-04-21 05:42:00,2.16069,2.16368,2.15781,2.16368,8250000.0
2008-04-21 05:43:00,2.16398,2.16398,2.15939,2.16199,6250000.0
2008-04-21 05:44:00,2.16219,2.16366,2.1569,2.15993,10880000.0
2008-04-21 05:45:00,2.16211,2.16394,2.16,2.16205,9000000.0
2008-04-21 05:46:00,2.16366,2.1643,2.15721,2.16161,8000000.0
2008-04-21 05:47:00,2.16236,2.16335,2.16032,2.16053,6000000.0
2008-04-21 05:48:00,2.16267,2.164,2.15687,2.15687,5250000.0
2008-04-21 05:49:00,2.16447,2.16447,2.15805,2.15967,8750000.0
2008-04-21 05:50:00,2.16239,2.16403,2.15806,2.16403,8880000.0
2008-04-21 05:51:00,2.16391,2.16391,2.16142,2.16301,7500000.0
2008-04-21 05:52:00,2.16197,2.16271,2.15923,2.16129,10250000.0
2008-04-21 05:53:00,2.16219,2.16283,2.1585,2.16108,7500000.0
2008-04-21 05:54:00,2.15861,2.16181,2.15861,2.16082,5130000.0
2008-04-21 05:55:00,2.16341,2.16341,2.15802,2.15802,6000000.0
2008-04-21 05:56:00,2.16182,2.16254,2.15904,2.16183,10630000.0
2008-04-21 05:57:00,2.16257,2.16277,2.15665,2.16206,8000000.0
2008-04-21 05:58:00,2.16196,2.16196,2.15963,2.16036,8000000.0
2008-04-21 05:59:00,2.1616,2.16219,2.15952,2.15971,6000000.0
2008-04-21 06:00:00,2.15599,2.16306,2.15599,2.1599,12630000.0
2008-04-21 06:01:00,2.16042,2.16338,2.15881,2.16338,6250000.0
2008-04-21 06:02:00,2.16077,2.16228,2.15922,2.15922,9750000.0
2008-04-21 06:03:00,2.15915,2.16258,2.15915,2.16167,5380000.0
2008-04-21 06:04:00,2.15956,2.16284,2.15529,2.1588,10000000.0
2008-04-21 06:05:00,2.16185,2.16224,2.15888,2.15888,7130000.0
2008-04-21 06:06:00,2.15882,2.16172,2.15882,2.15984,7000000.0
2008-04-21 06:07:00,2.1589,2.16255,2.15617,2.16114,9000000.0
2008-04-21 06:08:00,2.16219,2.16219,2.15882,2.15907,5750000.0
2008-04-21 06:09:00,2.16173,2.16173,2.15886,2.15969,7880000.0
2008-04-21 06:10:00,2.1579,2.16102,2.1579,2.15942,5250000.0
2008-04-21 06:11:00,2.16204,2.16206,2.15665,2.15827,10750000.0
2008-04-21 06:12:00,2.15992,2.1624,2.15954,2.1624,8750000.0
2008-04-21 06:13:00,2.16113,2.16142,2.1584,2.1613,9510000.0
2008-04-21 06:14:00,2.15759,2.16137,2.15759,2.15991,10640000.0
2008-04-21 06:15:00,2.1576,2.16202,2.1576,2.16177,5250000.0
2008-04-21 06:16:00,2.15964,2.16095,2.15791,2.1602,9000000.0
2008-04-21 06:17:00,2.15887,2.16133,2.15887,2.16043,6250000.0
2008-04-21 06:18:00,2.15712,2.16145,2.15712,2.15917,10130000.0
2008-04-21 06:19:00,2.16035,2.16235,2.15531,2.16235,5500000.0
2008-04-21 06:20:00,2.16039,2.16138,2.15772,2.16138,12750000.0
2008-04-21 06:21:00,2.15738,2.16156,2.15738,2.15877,7390000.0
2008-04-21 06:22:00,2.16065,2.16065,2.1554,2.15847,8750000.0
2008-04-21 06:23:00,2.15991,2.16186,2.1595,2.16186,6250000.0
2008-04-21 06:24:00,2.16064,2.16106,2.15594,2.15594,9250000.0
2008-04-21 06:25:00,2.16156,2.16187,2.15904,2.16165,8250000.0
2008-04-21 06:26:00,2.16123,2.16198,2.15873,2.16039,5750000.0
2008-04-21 06:27:00,2.15963,2.16006,2.1558,2.1558,6000000.0
2008-04-21 06:28:00,2.15933,2.16305,2.15906,2.15947,9000000.0
2008-04-21 06:29:00,2.15965,2.161,2.15577,2.1577,8130000.0
2008-04-21 06:30:00,2.16189,2.16189,2.15669,2.15831,8250000.0
2008-04-21 06:31:00,2.15948,2.16141,2.157,2.15958,6500000.0
2008-04-21 06:32:00,2.15815,2.16137,2.15815,2.16001,5630000.0
2008-04-21 06:33:00,2.16083,2.16171,2.1576,2.16171,8500000.0
2008-04-21 06:34:00,2.16004,2.1608,2.15587,2.15817,9750000.0
2008-04-21 06:35:00,2.15769,2.16036,2.15769,2.16003,6630000.0
2008-04-21 06:36:00,2.15964,2.16065,2.15914,2.16009,7250000.0
2008-04-21 06:37:00,2.15899,2.16092,2.15566,2.15566,11880000.0
2008-04-21 06:38:00,2.15711,2.15966,2.15629,2.15883,9750000.0
2008-04-21 06:39:00,2.15815,2.1598,2.1538,2.1598,10000000.0
2008-04-21 06:40:00,2.15729,2.16031,2.15727,2.16031,7510000.0
2008-04-21 06:41:00,2.15922,2.16053,2.15548,2.16053,9750000.0
2008-04-21 06:42:00,2.16022,2.16106,2.15633,2.15756,7500000.0
2008-04-21 06:43:00,2.15499,2.15984,2.15499,2.15865,6250000.0
2008-04-21 06:44:00,2.15944,2.1601,2.15623,2.16002,9500000.0
2008-04-21 06:45:00,2.1531,2.15967,2.1531,2.15967,6000000.0
2008-04-21 06:46:00,2.15895,2.16077,2.15489,2.15821,8750000.0
2008-04-21 06:47:00,2.15767,2.16072,2.15681,2.15804,6000000.0
2008-04-21 06:48:00,2.15831,2.15916,2.1548,2.15916,5500000.0
2008-04-21 06:49:00,2.15587,2.16045,2.15587,2.16045,11750000.0
2008-04-21 06:50:00,2.15872,2.15961,2.155,2.15961,9630000.0
2008-04-21 06:51:00,2.15913,2.16077,2.15744,2.15809,16000000.0
2008-04-21 06:52:00,2.16027,2.16106,2.15692,2.16106,11500000.0
2008-04-21 06:53:00,2.15765,2.16194,2.15765,2.16183,9380000.0
2008-04-21 06:54:00,2.16108,2.16108,2.15866,2.15888,6500000.0
2008-04-21 06:55:00,2.15786,2.15961,2.15648,2.15683,4250000.0
2008-04-21 06:56:00,2.15977,2.16105,2.15953,2.16093,8000000.0
2008-04-21 06:57:00,2.1564,2.16094,2.1564,2.15948,13130000.0
2008-04-21 06:58:00,2.16006,2.16079,2.15541,2.16067,7880000.0
2008-04-21 06:59:00,2.1595,2.16084,2.15749,2.16027,7000000.0
2008-04-21 07:00:00,2.16132,2.16165,2.15704,2.15888,13510000.0
2008-04-21 07:01:00,2.15923,2.16108,2.15634,2.15921,6380000.0
2008-04-21 07:02:00,2.16193,2.16214,2.15719,2.15953,11880000.0
2008-04-21 07:03:00,2.16022,2.16156,2.15789,2.15789,6000000.0
2008-04-21 07:04:00,2.16204,2.16204,2.15704,2.16018,12250000.0
2008-04-21 07:05:00,2.16206,2.16206,2.15462,2.16118,7630000.0
2008-04-21 07:06:00,2.16186,2.16231,2.15826,2.15988,9250000.0
2008-04-21 07:07:00,2.16213,2.16249,2.15563,2.16249,8000000.0
2008-04-21 07:08:00,2.16081,2.1651,2.15895,2.15895,8250000.0
2008-04-21 07:09:00,2.16229,2.16241,2.15862,2.16028,11250000.0
2008-04-21 07:10:00,2.16095,2.16245,2.15804,2.16135,11750000.0
2008-04-21 07:11:00,2.16012,2.16285,2.15641,2.16259,11000000.0
2008-04-21 07:12:00,2.16184,2.16217,2.15673,2.15924,8250000.0
2008-04-21 07:13:00,2.1606,2.16124,2.1563,2.15894,5630000.0
2008-04-21 07:14:00,2.16054,2.16183,2.15923,2.15923,5500000.0
2008-04-21 07:15:00,2.16008,2.16093,2.15538,2.15886,15500000.0
2008-04-21 07:16:00,2.16188,2.16188,2.15608,2.15966,7250000.0
2008-04-21 07:17:00,2.15958,2.16141,2.15897,2.16029,10750000.0
2008-04-21 07:18:00,2.16206,2.16206,2.15951,2.15951,8500000.0
2008-04-21 07:19:00,2.16181,2.16386,2.15757,2.15798,15750000.0
2008-04-21 07:20:00,2.1564,2.16052,2.1564,2.15968,7750000.0
2008-04-21 07:21:00,2.16175,2.16175,2.15795,2.16091,12380000.0
2008-04-21 07:22:00,2.16104,2.16104,2.15492,2.15735,9630000.0
2008-04-21 07:23:00,2.15976,2.16073,2.15672,2.15781,7500000.0
2008-04-21 07:24:00,2.15859,2.16126,2.15859,2.16109,9250000.0
2008-04-21 07:25:00,2.15955,2.16062,2.15634,2.15634,6250000.0
2008-04-21 07:26:00,2.15518,2.16089,2.15518,2.15991,10500000.0
2008-04-21 07:27:00,2.15824,2.15891,2.15598,2.15777,10250000.0
2008-04-21 07:28:00,2.15608,2.16147,2.15608,2.16136,7380000.0
2008-04-21 07:29:00,2.15797,2.15999,2.15662,2.15908,11000000.0
2008-04-21 07:30:00,2.15755,2.16056,2.15755,2.15956,13250000.0
2008-04-21 07:31:00,2.15905,2.16081,2.15559,2.16005,5750000.0
2008-04-21 07:32:00,2.156,2.16138,2.156,2.16138,8380000.0
2008-04-21 07:33:00,2.15501,2.15979,2.15385,2.15973,11500000.0
2008-04-21 07:34:00,2.16082,2.16088,2.1574,2.16088,10750000.0
2008-04-21 07:35:00,2.15589,2.16048,2.1543,2.15988,12000000.0
2008-04-21 07:36:00,2.15698,2.16061,2.15669,2.16014,7500000.0
2008-04-21 07:37:00,2.15844,2.16028,2.15803,2.16028,6000000.0
2008-04-21 07:38:00,2.15984,2.16105,2.15666,2.16105,11000000.0
2008-04-21 07:39:00,2.1581,2.16088,2.15601,2.1577,10010000.0
2008-04-21 07:40:00,2.16068,2.16068,2.15229,2.15734,9130000.0
2008-04-21 07:41:00,2.15987,2.16069,2.15716,2.16069,6380000.0
2008-04-21 07:42:00,2.15675,2.16098,2.15417,2.15417,8000000.0
2008-04-21 07:43:00,2.15909,2.16169,2.15825,2.15906,7750000.0
2008-04-21 07:44:00,2.15881,2.16184,2.15881,2.1609,11010000.0
2008-04-21 07:45:00,2.16035,2.1621,2.15631,2.16055,9000000.0
2008-04-21 07:46:00,2.16201,2.16201,2.1563,2.16199,6750000.0
2008-04-21 07:47:00,2.16126,2.16161,2.15661,2.16135,6250000.0
2008-04-21 07:48:00,2.16242,2.16264,2.15714,2.15714,10000000.0
2008-04-21 07:49:00,2.16043,2.16145,2.15803,2.15993,6380000.0
2008-04-21 07:50:00,2.1601,2.16172,2.15642,2.15774,13750000.0
2008-04-21 07:51:00,2.1596,2.16119,2.15827,2.16114,5500000.0
2008-04-21 07:52:00,2.16092,2.16188,2.15922,2.16093,8880000.0
2008-04-21 07:53:00,2.15844,2.16147,2.15676,2.15987,7500000.0
2008-04-21 07:54:00,2.16179,2.16249,2.15952,2.16228,9500000.0
2008-04-21 07:55:00,2.15852,2.16139,2.15852,2.16116,7000000.0
2008-04-21 07:56:00,2.15783,2.16099,2.15732,2.16016,8500000.0
2008-04-21 07:57:00,2.16014,2.16286,2.15803,2.16242,8000000.0
2008-04-21 07:58:00,2.15934,2.16107,2.1586,2.1586,8250000.0
2008-04-21 07:59:00,2.15908,2.16223,2.15895,2.15984,7880000.0
2008-04-21 08:00:00,2.16206,2.16206,2.15721,2.15732,7380000.0
2008-04-21 08:01:00,2.16082,2.16198,2.15613,2.16051,10750000.0
2008-04-21 08:02:00,2.15878,2.16276,2.15709,2.16176,15000000.0
2008-04-21 08:03:00,2.16072,2.16489,2.15997,2.16326,15880000.0
2008-04-21 08:04:00,2.16158,2.16281,2.16007,2.16224,12250000.0
2008-04-21 08:05:00,2.15854,2.1634,2.15854,2.16066,6250000.0
2008-04-21 08:06:00,2.1624,2.16461,2.15704,2.16349,8510000.0
2008-04-21 08:07:00,2.16282,2.16424,2.16017,2.16301,10380000.0
2008-04-21 08:08:00,2.16441,2.16503,2.16152,2.16503,7380000.0
2008-04-21 08:09:00,2.16507,2.16525,2.15864,2.16525,9000000.0
2008-04-21 08:10:00,2.16376,2.16624,2.16196,2.16196,7750000.0
2008-04-21 08:11:00,2.16487,2.16636,2.1597,2.16636,6500000.0
2008-04-21 08:12:00,2.1667,2.1667,2.16404,2.16404,10000000.0
2008-04-21 08:13:00,2.16668,2.16689,2.16297,2.16515,7500000.0
2008-04-21 08:14:00,2.16634,2.16772,2.1619,2.16706,11750000.0
2008-04-21 08:15:00,2.16448,2.16796,2.16297,2.1675,9250000.0
2008-04-21 08:16:00,2.16778,2.16826,2.16368,2.16442,7000000.0
2008-04-21 08:17:00,2.167,2.167,2.16348,2.16598,7750000.0
2008-04-21 08:18:00,2.16374,2.16463,2.15905,2.16463,6750000.0
2008-04-21 08:19:00,2.16551,2.16551,2.1621,2.16286,10500000.0
2008-04-21 08:20:00,2.16451,2.16451,2.16071,2.16256,5500000.0
2008-04-21 08:21:00,2.16161,2.1636,2.16101,2.16338,11000000.0
2008-04-21 08:22:00,2.16358,2.1637,2.15911,2.16306,10380000.0
2008-04-21 08:23:00,2.16418,2.16418,2.16024,2.16133,7000000.0
2008-04-21 08:24:00,2.16241,2.16376,2.15941,2.16027,9250000.0
2008-04-21 08:25:00,2.16113,2.16288,2.16078,2.161,13250000.0
2008-04-21 08:26:00,2.16373,2.16373,2.15662,2.16289,10000000.0
2008-04-21 08:27:00,2.15966,2.1625,2.15754,2.16206,6750000.0
2008-04-21 08:28:00,2.15906,2.16098,2.15607,2.15919,15880000.0
2008-04-21 08:29:00,2.16027,2.16253,2.15961,2.15961,8380000.0
2008-04-21 08:30:00,2.16017,2.16017,2.15478,2.15971,14880000.0
2008-04-21 08:31:00,2.15681,2.16026,2.15615,2.16007,5630000.0
2008-04-21 08:32:00,2.15977,2.16105,2.15756,2.15756,5250000.0
2008-04-21 08:33:00,2.16113,2.1612,2.15808,2.15808,5250000.0
2008-04-21 08:34:00,2.16015,2.16119,2.15613,2.16102,5250000.0
2008-04-21 08:35:00,2.15884,2.16061,2.15709,2.16007,5250000.0
2008-04-21 08:36:00,2.15908,2.16109,2.15666,2.16005,10000000.0
2008-04-21 08:37:00,2.16017,2.16097,2.15783,2.16054,8250000.0
2008-04-21 08:38:00,2.15912,2.16146,2.15388,2.16137,8750000.0
2008-04-21 08:39:00,2.15649,2.16208,2.15649,2.16208,8630000.0
2008-04-21 08:40:00,2.15683,2.16279,2.15683,2.16279,10000000.0
2008-04-21 08:41:00,2.15831,2.16353,2.15758,2.16317,14630000.0
2008-04-21 08:42:00,2.16281,2.16331,2.16009,2.16119,8630000.0
2008-04-21 08:43:00,2.16009,2.163,2.15806,2.1629,18130000.0
2008-04-21 08:44:00,2.15931,2.16346,2.15801,2.1614,11250000.0
2008-04-21 08:45:00,2.16144,2.16292,2.15883,2.15883,8500000.0
2008-04-21 08:46:00,2.16399,2.16399,2.15934,2.16251,8000000.0
2008-04-21 08:47:00,2.15899,2.16222,2.15899,2.16222,6000000.0
2008-04-21 08:48:00,2.16179,2.16242,2.1573,2.16242,11750000.0
2008-04-21 08:49:00,2.1614,2.16255,2.15805,2.16255,5500000.0
2008-04-21 08:50:00,2.15805,2.16304,2.15791,2.16304,5880000.0
2008-04-21 08:51:00,2.16136,2.16153,2.15837,2.15995,8630000.0
2008-04-21 08:52:00,2.15988,2.16365,2.15677,2.15994,9500000.0
2008-04-21 08:53:00,2.16239,2.16277,2.15742,2.15742,9500000.0
2008-04-21 08:54:00,2.16328,2.16328,2.15797,2.16094,11500000.0
2008-04-21 08:55:00,2.16011,2.16177,2.15798,2.16063,5500000.0
2008-04-21 08:56:00,2.16149,2.16151,2.15627,2.16016,9750000.0
2008-04-21 08:57:00,2.15518,2.16099,2.15393,2.16099,10500000.0
2008-04-21 08:58:00,2.16113,2.16265,2.15924,2.16265,5500000.0
2008-04-21 08:59:00,2.1625,2.1625,2.1557,2.1618,13500000.0
2008-04-21 09:00:00,2.16195,2.16195,2.15663,2.15824,6000000.0
2008-04-21 09:01:00,2.16118,2.1615,2.15794,2.15902,10760000.0
2008-04-21 09:02:00,2.15953,2.16023,2.15409,2.15897,7630000.0
2008-04-21 09:03:00,2.15848,2.16105,2.15524,2.15856,10250000.0
2008-04-21 09:04:00,2.15927,2.16002,2.15619,2.1564,8250000.0
2008-04-21 09:05:00,2.15749,2.15979,2.15611,2.15929,16250000.0
2008-04-21 09:06:00,2.15998,2.15998,2.15616,2.158,9000000.0
2008-04-21 09:07:00,2.15864,2.15864,2.15566,2.15577,5630000.0
2008-04-21 09:08:00,2.15427,2.15871,2.15326,2.15614,11000000.0
2008-04-21 09:09:00,2.15865,2.15958,2.15575,2.15947,6380000.0
2008-04-21 09:10:00,2.15872,2.16008,2.15779,2.16008,8500000.0
2008-04-21 09:11:00,2.16048,2.16062,2.15583,2.15935,8750000.0
2008-04-21 09:12:00,2.15993,2.15993,2.15384,2.15963,6880000.0
2008-04-21 09:13:00,2.15902,2.15955,2.15405,2.15613,9500000.0
2008-04-21 09:14:00,2.15925,2.16025,2.15611,2.15693,9000000.0
2008-04-21 09:15:00,2.15965,2.16017,2.15465,2.15726,14250000.0
2008-04-21 09:16:00,2.15959,2.16018,2.15609,2.15965,11750000.0
2008-04-21 09:17:00,2.16065,2.1609,2.15761,2.16006,8000000.0
2008-04-21 09:18:00,2.15816,2.16055,2.15627,2.16055,9000000.0
2008-04-21 09:19:00,2.15904,2.15904,2.15262,2.15753,5250000.0
2008-04-21 09:20:00,2.15954,2.16111,2.15652,2.15868,8000000.0
2008-04-21 09:21:00,2.15941,2.16076,2.15334,2.16076,11630000.0
2008-04-21 09:22:00,2.16039,2.16039,2.15546,2.15948,7630000.0
2008-04-21 09:23:00,2.15908,2.15941,2.15631,2.15935,11250000.0
2008-04-21 09:24:00,2.15888,2.15935,2.15354,2.15826,6130000.0
2008-04-21 09:25:00,2.15989,2.16041,2.15514,2.16024,16010000.0
2008-04-21 09:26:00,2.16052,2.1606,2.15721,2.15765,6380000.0
2008-04-21 09:27:00,2.15684,2.15959,2.15428,2.15894,9630000.0
2008-04-21 09:28:00,2.15952,2.15982,2.15588,2.15784,11000000.0
2008-04-21 09:29:00,2.15875,2.16041,2.15498,2.15838,13250000.0
2008-04-21 09:30:00,2.15784,2.1607,2.15784,2.15857,5500000.0
2008-04-21 09:31:00,2.15916,2.16004,2.15638,2.16004,9380000.0
2008-04-21 09:32:00,2.16014,2.16014,2.15352,2.15709,6750000.0
2008-04-21 09:33:00,2.16169,2.16169,2.15656,2.15796,9750000.0
2008-04-21 09:34:00,2.16141,2.16141,2.15818,2.15818,8260000.0
2008-04-21 09:35:00,2.16108,2.16108,2.15555,2.15766,12000000.0
2008-04-21 09:36:00,2.16134,2.16134,2.1565,2.16028,9380000.0
2008-04-21 09:37:00,2.15877,2.15993,2.15575,2.15706,8880000.0
2008-04-21 09:38:00,2.15676,2.16024,2.15579,2.1597,5380000.0
2008-04-21 09:39:00,2.1608,2.16095,2.15635,2.15729,9130000.0
2008-04-21 09:40:00,2.15997,2.16062,2.15488,2.15488,7750000.0
2008-04-21 09:41:00,2.15947,2.16047,2.15628,2.15833,11750000.0
2008-04-21 09:42:00,2.15826,2.16019,2.15596,2.15944,15500000.0
2008-04-21 09:43:00,2.1559,2.16008,2.1559,2.16008,11750000.0
2008-04-21 09:44:00,2.15861,2.16115,2.15629,2.15947,8500000.0
2008-04-21 09:45:00,2.1583,2.15902,2.15437,2.15772,10750000.0
2008-04-21 09:46:00,2.15829,2.15829,2.15663,2.15771,8250000.0
2008-04-21 09:47:00,2.15801,2.15926,2.15333,2.15333,6130000.0
2008-04-21 09:48:00,2.15529,2.1557,2.1474,2.1548,7000000.0
2008-04-21 09:49:00,2.15532,2.15718,2.1529,2.1529,6000000.0
2008-04-21 09:50:00,2.15338,2.15424,2.15161,2.15389,9500000.0
2008-04-21 09:51:00,2.15096,2.15383,2.14987,2.15265,6000000.0
2008-04-21 09:52:00,2.1539,2.15399,2.14808,2.1529,13000000.0
2008-04-21 09:53:00,2.15214,2.15259,2.14869,2.15221,9250000.0
2008-04-21 09:54:00,2.15354,2.15493,2.14786,2.15297,11010000.0
2008-04-21 09:55:00,2.15235,2.15368,2.15093,2.15368,9880000.0
2008-04-21 09:56:00,2.15222,2.15326,2.1482,2.15306,7500000.0
2008-04-21 09:57:00,2.1526,2.15317,2.14999,2.15317,11500000.0
2008-04-21 09:58:00,2.15002,2.1534,2.14968,2.15271,12750000.0
2008-04-21 09:59:00,2.15184,2.15269,2.14624,2.15143,14760000.0
2008-04-21 10:00:00,2.15232,2.15232,2.14625,2.15125,5880000.0
2008-04-21 10:01:00,2.15072,2.15328,2.14867,2.15328,6000000.0
2008-04-21 10:02:00,2.14926,2.15294,2.14541,2.14869,6500000.0
2008-04-21 10:03:00,2.15284,2.15324,2.14768,2.1521,12500000.0
2008-04-21 10:04:00,2.15068,2.1548,2.15068,2.15447,7500000.0
2008-04-21 10:05:00,2.15467,2.15467,2.15053,2.15185,12750000.0
2008-04-21 10:06:00,2.15365,2.15366,2.14853,2.15288,11880000.0
2008-04-21 10:07:00,2.15268,2.15347,2.15187,2.15287,5750000.0
2008-04-21 10:08:00,2.14987,2.15309,2.14685,2.15205,11130000.0
2008-04-21 10:09:00,2.15133,2.15323,2.14965,2.15213,8250000.0
2008-04-21 10:10:00,2.15249,2.15314,2.14589,2.14948,11000000.0
2008-04-21 10:11:00,2.14938,2.15422,2.14938,2.15342,7130000.0
2008-04-21 10:12:00,2.15196,2.15343,2.14767,2.15316,9000000.0
2008-04-21 10:13:00,2.1512,2.15439,2.14855,2.1536,19880000.0
2008-04-21 10:14:00,2.15468,2.15509,2.15058,2.15321,8750000.0
2008-04-21 10:15:00,2.15374,2.15451,2.15067,2.15306,8750000.0
2008-04-21 10:16:00,2.15381,2.15488,2.15106,2.15487,5250000.0
2008-04-21 10:17:00,2.15358,2.15517,2.15285,2.15517,10500000.0
2008-04-21 10:18:00,2.15517,2.15529,2.1526,2.15406,14000000.0
2008-04-21 10:19:00,2.15441,2.15478,2.1524,2.15414,10500000.0
2008-04-21 10:20:00,2.15319,2.15494,2.15243,2.15408,11630000.0
2008-04-21 10:21:00,2.15422,2.15422,2.15083,2.15236,11250000.0
2008-04-21 10:22:00,2.1518,2.15499,2.1518,2.15442,7750000.0
2008-04-21 10:23:00,2.15526,2.15526,2.15109,2.15503,6000000.0
2008-04-21 10:24:00,2.15259,2.15511,2.14998,2.14998,7000000.0
2008-04-21 10:25:00,2.15326,2.15553,2.15083,2.15553,7750000.0
2008-04-21 10:26:00,2.15432,2.15623,2.15322,2.15514,8880000.0
2008-04-21 10:27:00,2.15042,2.15496,2.15042,2.15304,8380000.0
2008-04-21 10:28:00,2.15618,2.15618,2.1525,2.15416,5500000.0
2008-04-21 10:29:00,2.15424,2.15547,2.15271,2.15531,11000000.0
2008-04-21 10:30:00,2.15666,2.15666,2.153,2.15526,6750000.0
2008-04-21 10:31:00,2.1556,2.1556,2.15314,2.15458,7630000.0
2008-04-21 10:32:00,2.15577,2.15577,2.15144,2.15424,10750000.0
2008-04-21 10:33:00,2.15645,2.15645,2.15368,2.15379,6750000.0
2008-04-21 10:34:00,2.15439,2.15557,2.15266,2.15349,8380000.0
2008-04-21 10:35:00,2.15444,2.15534,2.15144,2.15294,7750000.0
2008-04-21 10:36:00,2.1548,2.15516,2.15024,2.15477,9130000.0
2008-04-21 10:37:00,2.1557,2.1557,2.15318,2.15481,7250000.0
2008-04-21 10:38:00,2.15486,2.15741,2.15218,2.1562,10500000.0
2008-04-21 10:39:00,2.15529,2.15594,2.15203,2.15562,11130000.0
2008-04-21 10:40:00,2.15427,2.15571,2.14972,2.14972,9000000.0
2008-04-21 10:41:00,2.15491,2.15573,2.15213,2.15532,8750000.0
2008-04-21 10:42:00,2.15521,2.15636,2.15334,2.15636,9500000.0
2008-04-21 10:43:00,2.15543,2.15636,2.15388,2.15636,7000000.0
2008-04-21 10:44:00,2.15553,2.15746,2.15331,2.15607,12500000.0
2008-04-21 10:45:00,2.15251,2.15482,2.15125,2.15482,6500000.0
2008-04-21 10:46:00,2.15674,2.15674,2.15247,2.15548,7000000.0
2008-04-21 10:47:00,2.15452,2.1554,2.15329,2.15383,5500000.0
2008-04-21 10:48:00,2.15459,2.15547,2.15204,2.15547,7000000.0
2008-04-21 10:49:00,2.15364,2.15456,2.14977,2.14977,8750000.0
2008-04-21 10:50:00,2.15509,2.15509,2.15182,2.15342,8250000.0
2008-04-21 10:51:00,2.15184,2.15398,2.14758,2.14758,8000000.0
2008-04-21 10:52:00,2.15415,2.15462,2.15116,2.15425,13380000.0
2008-04-21 10:53:00,2.15267,2.15382,2.14869,2.15365,11000000.0
2008-04-21 10:54:00,2.15327,2.15537,2.14869,2.15364,7000000.0
2008-04-21 10:55:00,2.15451,2.15528,2.15293,2.15449,6630000.0
2008-04-21 10:56:00,2.15317,2.1547,2.15179,2.15211,9130000.0
2008-04-21 10:57:00,2.15056,2.15456,2.15056,2.15412,6250000.0
2008-04-21 10:58:00,2.1555,2.1555,2.14994,2.15248,9750000.0
2008-04-21 10:59:00,2.15298,2.15527,2.15027,2.15423,10250000.0
2008-04-21 11:00:00,2.15338,2.15394,2.14734,2.15349,15880000.0
2008-04-21 11:01:00,2.15438,2.15438,2.14927,2.15154,8750000.0
2008-04-21 11:02:00,2.15406,2.15406,2.14954,2.14954,6750000.0
2008-04-21 11:03:00,2.15428,2.15438,2.15105,2.15438,8010000.0
2008-04-21 11:04:00,2.15046,2.15489,2.15046,2.15489,6380000.0
2008-04-21 11:05:00,2.15025,2.15338,2.14908,2.15212,8500000.0
2008-04-21 11:06:00,2.15405,2.15523,2.15154,2.15279,8880000.0
2008-04-21 11:07:00,2.15345,2.15399,2.14975,2.14975,5250000.0
2008-04-21 11:08:00,2.15521,2.15521,2.15016,2.15308,5880000.0
2008-04-21 11:09:00,2.1539,2.15492,2.14979,2.15492,7000000.0
2008-04-21 11:10:00,2.15657,2.15657,2.15208,2.15577,8750000.0
2008-04-21 11:11:00,2.15529,2.15529,2.14852,2.15187,7750000.0
2008-04-21 11:12:00,2.15553,2.15553,2.15227,2.15234,6000000.0
2008-04-21 11:13:00,2.15111,2.15607,2.15111,2.15413,9750000.0
2008-04-21 11:14:00,2.15551,2.15588,2.14984,2.15588,10750000.0
2008-04-21 11:15:00,2.15654,2.15654,2.15342,2.15382,7500000.0
2008-04-21 11:16:00,2.15605,2.15633,2.15343,2.15369,5250000.0
2008-04-21 11:17:00,2.15572,2.1573,2.15282,2.15617,7500000.0
2008-04-21 11:18:00,2.15675,2.15703,2.14916,2.15329,11630000.0
2008-04-21 11:19:00,2.15557,2.15557,2.15043,2.15307,6880000.0
2008-04-21 11:20:00,2.15162,2.15581,2.15162,2.15547,6750000.0
2008-04-21 11:21:00,2.15501,2.1557,2.15044,2.15404,11750000.0
2008-04-21 11:22:00,2.15429,2.15429,2.15054,2.15054,5880000.0
2008-04-21 11:23:00,2.15368,2.15496,2.14895,2.15188,13510000.0
2008-04-21 11:24:00,2.15073,2.15469,2.14852,2.15379,11500000.0
2008-04-21 11:25:00,2.15229,2.15536,2.1509,2.15413,11250000.0
2008-04-21 11:26:00,2.15498,2.15563,2.15083,2.15533,9880000.0
2008-04-21 11:27:00,2.15228,2.155,2.15228,2.15499,8130000.0
2008-04-21 11:28:00,2.15304,2.15411,2.15065,2.15088,7500000.0
2008-04-21 11:29:00,2.15475,2.15475,2.14749,2.15065,7500000.0
2008-04-21 11:30:00,2.15165,2.15394,2.151,2.15394,6250000.0
2008-04-21 11:31:00,2.15491,2.15491,2.14855,2.15297,8750000.0
2008-04-21 11:32:00,2.15222,2.15299,2.1487,2.15299,12250000.0
2008-04-21 11:33:00,2.15393,2.15393,2.15029,2.15289,12130000.0
2008-04-21 11:34:00,2.15352,2.15425,2.14684,2.14808,6750000.0
2008-04-21 11:35:00,2.15161,2.15349,2.14798,2.1508,11500000.0
2008-04-21 11:36:00,2.15249,2.15323,2.14935,2.15211,6380000.0
2008-04-21 11:37:00,2.15117,2.15345,2.15068,2.1518,6750000.0
2008-04-21 11:38:00,2.15005,2.1542,2.15005,2.1542,7000000.0
2008-04-21 11:39:00,2.15388,2.15557,2.15093,2.15468,9000000.0
2008-04-21 11:40:00,2.15058,2.15426,2.14849,2.1533,14750000.0
2008-04-21 11:41:00,2.1536,2.15623,2.15189,2.1549,8130000.0
2008-04-21 11:42:00,2.15352,2.15496,2.15097,2.15097,6380000.0
2008-04-21 11:43:00,2.15363,2.15477,2.15054,2.15477,10000000.0
2008-04-21 11:44:00,2.15416,2.15473,2.15212,2.15285,11750000.0
2008-04-21 11:45:00,2.1541,2.1541,2.14842,2.15325,8250000.0
2008-04-21 11:46:00,2.1544,2.15457,2.15118,2.15118,5250000.0
2008-04-21 11:47:00,2.15113,2.15398,2.1491,2.15248,8500000.0
2008-04-21 11:48:00,2.1517,2.15409,2.15034,2.154,11880000.0
2008-04-21 11:49:00,2.15181,2.15447,2.14971,2.15447,12130000.0
2008-04-21 11:50:00,2.15361,2.1543,2.15116,2.15384,8500000.0
2008-04-21 11:51:00,2.1531,2.15328,2.1508,2.1508,6750000.0
2008-04-21 11:52:00,2.15154,2.15464,2.15107,2.15386,8750000.0
2008-04-21 11:53:00,2.15219,2.15444,2.15206,2.15297,9750000.0
2008-04-21 11:54:00,2.15491,2.15491,2.14806,2.1526,15500000.0
2008-04-21 11:55:00,2.15395,2.15493,2.15146,2.15191,7640000.0
2008-04-21 11:56:00,2.15102,2.1545,2.15102,2.15186,8000000.0
2008-04-21 11:57:00,2.15053,2.1546,2.15019,2.15218,6250000.0
2008-04-21 11:58:00,2.1475,2.15367,2.1475,2.15115,11260000.0
2008-04-21 11:59:00,2.15439,2.15439,2.14825,2.1527,10000000.0
2008-04-21 12:00:00,2.15311,2.15366,2.14984,2.15366,7630000.0
2008-04-21 12:01:00,2.14881,2.15327,2.14881,2.15308,9380000.0
2008-04-21 12:02:00,2.15021,2.1542,2.14775,2.1542,9500000.0
2008-04-21 12:03:00,2.15398,2.15445,2.14978,2.14978,6000000.0
2008-04-21 12:04:00,2.15348,2.15409,2.14958,2.154,6000000.0
2008-04-21 12:05:00,2.15196,2.15347,2.14769,2.15335,8000000.0
2008-04-21 12:06:00,2.15476,2.15551,2.15088,2.15088,12000000.0
2008-04-21 12:07:00,2.15272,2.15461,2.15032,2.15032,7000000.0
2008-04-21 12:08:00,2.15376,2.1538,2.14746,2.1538,7250000.0
2008-04-21 12:09:00,2.15243,2.15393,2.14839,2.15316,12500000.0
2008-04-21 12:10:00,2.15323,2.15323,2.14502,2.15184,11750000.0
2008-04-21 12:11:00,2.15393,2.15393,2.14936,2.15175,8250000.0
2008-04-21 12:12:00,2.15098,2.15378,2.15082,2.15333,8750000.0
2008-04-21 12:13:00,2.15105,2.15354,2.14852,2.15354,14750000.0
2008-04-21 12:14:00,2.15374,2.15458,2.15083,2.15443,12250000.0
2008-04-21 12:15:00,2.14886,2.15289,2.14865,2.15289,11250000.0
2008-04-21 12:16:00,2.15161,2.15161,2.14948,2.15053,6390000.0
2008-04-21 12:17:00,2.15322,2.15344,2.1512,2.1512,8250000.0
2008-04-21 12:18:00,2.15076,2.15509,2.14777,2.14777,6500000.0
2008-04-21 12:19:00,2.15509,2.15509,2.14818,2.1521,10130000.0
2008-04-21 12:20:00,2.14763,2.15475,2.14715,2.15262,8750000.0
2008-04-21 12:21:00,2.15417,2.15417,2.14766,2.14896,12380000.0
2008-04-21 12:22:00,2.15443,2.15443,2.15041,2.15143,5880000.0
2008-04-21 12:23:00,2.15401,2.15403,2.14953,2.15375,9500000.0
2008-04-21 12:24:00,2.15241,2.15361,2.14733,2.1513,7500000.0
2008-04-21 12:25:00,2.15051,2.15466,2.14903,2.15466,5750000.0
2008-04-21 12:26:00,2.15296,2.15367,2.15084,2.15084,10500000.0
2008-04-21 12:27:00,2.15491,2.15491,2.14882,2.15204,13760000.0
2008-04-21 12:28:00,2.15274,2.15456,2.15119,2.15148,8500000.0
2008-04-21 12:29:00,2.15391,2.15391,2.14904,2.15355,6000000.0
2008-04-21 12:30:00,2.15276,2.15366,2.14917,2.15077,5750000.0
2008-04-21 12:31:00,2.15126,2.1538,2.1495,2.15038,5250000.0
2008-04-21 12:32:00,2.15272,2.15282,2.14975,2.14995,6380000.0
2008-04-21 12:33:00,2.15314,2.15314,2.14876,2.15291,12380000.0
2008-04-21 12:34:00,2.15301,2.15301,2.15106,2.15298,9380000.0
2008-04-21 12:35:00,2.15299,2.15369,2.14791,2.15175,10750000.0
2008-04-21 12:36:00,2.15051,2.1532,2.1472,2.15307,6000000.0
2008-04-21 12:37:00,2.15073,2.15329,2.14859,2.153,16750000.0
2008-04-21 12:38:00,2.15357,2.15376,2.14723,2.15312,15380000.0
2008-04-21 12:39:00,2.15234,2.15348,2.14815,2.15348,7130000.0
2008-04-21 12:40:00,2.14798,2.15245,2.14798,2.15221,9630000.0
2008-04-21 12:41:00,2.15068,2.15314,2.15068,2.1531,5750000.0
2008-04-21 12:42:00,2.15196,2.15245,2.14685,2.15243,12630000.0
2008-04-21 12:43:00,2.15215,2.15364,2.15119,2.15172,7000000.0
2008-04-21 12:44:00,2.151,2.15235,2.14796,2.15234,10130000.0
2008-04-21 12:45:00,2.1462,2.15219,2.1462,2.15171,5880000.0
2008-04-21 12:46:00,2.15291,2.15291,2.14484,2.14484,12760000.0
2008-04-21 12:47:00,2.15198,2.15198,2.14629,2.1508,8750000.0
2008-04-21 12:48:00,2.15051,2.15051,2.14813,2.14866,9750000.0
2008-04-21 12:49:00,2.15058,2.15058,2.14573,2.14787,9250000.0
2008-04-21 12:50:00,2.14908,2.1506,2.14669,2.15041,8750000.0
2008-04-21 12:51:00,2.15106,2.15116,2.14617,2.15015,8500000.0
2008-04-21 12:52:00,2.1501,2.15041,2.14426,2.14426,6750000.0
2008-04-21 12:53:00,2.14887,2.1489,2.14411,2.14882,6250000.0
2008-04-21 12:54:00,2.14657,2.14875,2.1438,2.14824,8750000.0
2008-04-21 12:55:00,2.14931,2.14931,2.14173,2.14856,13250000.0
2008-04-21 12:56:00,2.14551,2.1495,2.14371,2.14545,10000000.0
2008-04-21 12:57:00,2.14742,2.15015,2.14361,2.14809,8250000.0
2008-04-21 12:58:00,2.14747,2.14907,2.14251,2.14371,10380000.0
2008-04-21 12:59:00,2.14732,2.1502,2.14684,2.14916,11130000.0
2008-04-21 13:00:00,2.14853,2.14981,2.14727,2.14965,8750000.0
2008-04-21 13:01:00,2.14789,2.14979,2.14599,2.14748,8750000.0
2008-04-21 13:02:00,2.14969,2.14969,2.14559,2.1479,10750000.0
2008-04-21 13:03:00,2.14944,2.15008,2.14455,2.14841,10630000.0
2008-04-21 13:04:00,2.14802,2.14894,2.14443,2.1458,10250000.0
2008-04-21 13:05:00,2.14903,2.14951,2.14183,2.14764,13010000.0
2008-04-21 13:06:00,2.14188,2.14687,2.14188,2.14344,10500000.0
2008-04-21 13:07:00,2.14402,2.1466,2.14138,2.14598,10500000.0
2008-04-21 13:08:00,2.14333,2.14835,2.14333,2.14789,9630000.0
2008-04-21 13:09:00,2.1462,2.14743,2.14375,2.14525,9250000.0
2008-04-21 13:10:00,2.14586,2.14643,2.14269,2.14515,7000000.0
2008-04-21 13:11:00,2.14125,2.14708,2.14125,2.14379,9250000.0
2008-04-21 13:12:00,2.14631,2.14711,2.14352,2.14486,8250000.0
2008-04-21 13:13:00,2.14506,2.14732,2.14147,2.14666,11500000.0
2008-04-21 13:14:00,2.14296,2.14773,2.14296,2.14551,8000000.0
2008-04-21 13:15:00,2.14646,2.1486,2.14455,2.14521,5500000.0
2008-04-21 13:16:00,2.1445,2.14702,2.14122,2.14577,11750000.0
2008-04-21 13:17:00,2.14572,2.14875,2.14572,2.14875,6750000.0
2008-04-21 13:18:00,2.14759,2.14929,2.14658,2.14929,6250000.0
2008-04-21 13:19:00,2.14645,2.14828,2.14274,2.14828,7880000.0
2008-04-21 13:20:00,2.14376,2.14842,2.14376,2.14775,5500000.0
2008-04-21 13:21:00,2.14704,2.14856,2.14478,2.14765,8880000.0
2008-04-21 13:22:00,2.14826,2.14943,2.14629,2.14769,6630000.0
2008-04-21 13:23:00,2.14814,2.14859,2.1454,2.14795,14250000.0
2008-04-21 13:24:00,2.14479,2.14859,2.14401,2.14766,10500000.0
2008-04-21 13:25:00,2.14715,2.14812,2.14431,2.14778,12000000.0
2008-04-21 13:26:00,2.14874,2.14874,2.14443,2.14791,8250000.0
2008-04-21 13:27:00,2.1455,2.14788,2.14379,2.14773,12000000.0
2008-04-21 13:28:00,2.14679,2.14801,2.14336,2.14695,8000000.0
2008-04-21 13:29:00,2.14411,2.14887,2.14411,2.14887,6130000.0
2008-04-21 13:30:00,2.1471,2.14808,2.14273,2.14808,8380000.0
2008-04-21 13:31:00,2.14281,2.14787,2.14281,2.14727,8130000.0
2008-04-21 13:32:00,2.14813,2.14899,2.14575,2.14899,9250000.0
2008-04-21 13:33:00,2.14594,2.14831,2.14318,2.14831,7130000.0
2008-04-21 13:34:00,2.1482,2.14936,2.14469,2.14936,7500000.0
2008-04-21 13:35:00,2.14798,2.1503,2.14579,2.14874,8500000.0
2008-04-21 13:36:00,2.14693,2.14842,2.14263,2.14842,8510000.0
2008-04-21 13:37:00,2.14919,2.14919,2.14511,2.14545,7000000.0
2008-04-21 13:38:00,2.14755,2.14755,2.14204,2.14725,8500000.0
2008-04-21 13:39:00,2.14552,2.14901,2.14166,2.14901,7500000.0
2008-04-21 13:40:00,2.1465,2.14894,2.1453,2.1458,5880000.0
2008-04-21 13:41:00,2.14832,2.1484,2.1451,2.14823,12000000.0
2008-04-21 13:42:00,2.14724,2.14798,2.146,2.1478,5630000.0
2008-04-21 13:43:00,2.14639,2.14807,2.1415,2.1463,7000000.0
2008-04-21 13:44:00,2.14697,2.14797,2.14385,2.14696,9250000.0
2008-04-21 13:45:00,2.14477,2.14864,2.14464,2.14464,11250000.0
2008-04-21 13:46:00,2.14671,2.14734,2.14454,2.14734,6750000.0
2008-04-21 13:47:00,2.14537,2.14775,2.14425,2.14648,11130000.0
2008-04-21 13:48:00,2.14665,2.14788,2.14226,2.14788,9250000.0
2008-04-21 13:49:00,2.14402,2.14679,2.14377,2.14672,5630000.0
2008-04-21 13:50:00,2.14535,2.14672,2.14428,2.14662,10250000.0
2008-04-21 13:51:00,2.14718,2.14718,2.14162,2.14642,8130000.0
2008-04-21 13:52:00,2.14431,2.14696,2.14337,2.14696,10000000.0
2008-04-21 13:53:00,2.1461,2.14698,2.14151,2.14437,6380000.0
2008-04-21 13:54:00,2.14688,2.14688,2.14309,2.14432,5500000.0
2008-04-21 13:55:00,2.14514,2.14554,2.14304,2.14304,8500000.0
2008-04-21 13:56:00,2.14325,2.14603,2.14298,2.14298,8500000.0
2008-04-21 13:57:00,2.14459,2.14548,2.1415,2.1415,10750000.0
2008-04-21 13:58:00,2.14241,2.14581,2.14085,2.14085,7000000.0
2008-04-21 13:59:00,2.14576,2.14603,2.14365,2.14442,5250000.0
2008-04-21 14:00:00,2.14107,2.14619,2.14107,2.14555,8130000.0
2008-04-21 14:01:00,2.14029,2.14595,2.14029,2.14573,11880000.0
2008-04-21 14:02:00,2.14709,2.14709,2.14371,2.14661,7510000.0
2008-04-21 14:03:00,2.14523,2.14523,2.14077,2.14174,7000000.0
2008-04-21 14:04:00,2.14634,2.14663,2.14167,2.14602,5250000.0
2008-04-21 14:05:00,2.14429,2.14642,2.14291,2.14442,6880000.0
2008-04-21 14:06:00,2.14326,2.14549,2.13923,2.14239,8750000.0
2008-04-21 14:07:00,2.14649,2.14649,2.1418,2.1452,7250000.0
2008-04-21 14:08:00,2.1445,2.14705,2.13918,2.14489,7750000.0
2008-04-21 14:09:00,2.14631,2.14649,2.14267,2.14339,6250000.0
2008-04-21 14:10:00,2.14479,2.14616,2.13881,2.14197,11250000.0
2008-04-21 14:11:00,2.14586,2.14586,2.14152,2.14227,5500000.0
2008-04-21 14:12:00,2.14297,2.14556,2.14161,2.1423,12250000.0
2008-04-21 14:13:00,2.1404,2.14604,2.1404,2.14604,10750000.0
2008-04-21 14:14:00,2.14475,2.14557,2.14195,2.14383,6250000.0
2008-04-21 14:15:00,2.1435,2.14717,2.1411,2.14398,8630000.0
2008-04-21 14:16:00,2.14625,2.14625,2.14125,2.14554,9250000.0
2008-04-21 14:17:00,2.14511,2.14511,2.14096,2.14502,12630000.0
2008-04-21 14:18:00,2.14628,2.14646,2.14232,2.14646,7250000.0
2008-04-21 14:19:00,2.14607,2.14662,2.14006,2.1466,16500000.0
2008-04-21 14:20:00,2.1451,2.14634,2.14041,2.14567,6000000.0
2008-04-21 14:21:00,2.14711,2.14765,2.1448,2.14614,11010000.0
2008-04-21 14:22:00,2.13984,2.14532,2.13984,2.14227,6130000.0
2008-04-21 14:23:00,2.14311,2.14679,2.14311,2.14541,9130000.0
2008-04-21 14:24:00,2.14691,2.14691,2.1433,2.14421,9380000.0
2008-04-21 14:25:00,2.14525,2.14605,2.1424,2.14433,9750000.0
2008-04-21 14:26:00,2.14483,2.14507,2.13899,2.14432,11750000.0
2008-04-21 14:27:00,2.14212,2.14459,2.14189,2.14193,6500000.0
2008-04-21 14:28:00,2.14537,2.14546,2.14085,2.14085,11250000.0
2008-04-21 14:29:00,2.14373,2.14416,2.13978,2.13978,6500000.0
2008-04-21 14:30:00,2.14173,2.14422,2.14146,2.14219,8000000.0
2008-04-21 14:31:00,2.14092,2.14314,2.1358,2.1358,9250000.0
2008-04-21 14:32:00,2.14176,2.1436,2.13715,2.1436,12750000.0
2008-04-21 14:33:00,2.14333,2.14333,2.13941,2.14133,7630000.0
2008-04-21 14:34:00,2.14208,2.14245,2.1386,2.14231,9750000.0
2008-04-21 14:35:00,2.13766,2.14191,2.13766,2.14062,10500000.0
2008-04-21 14:36:00,2.13998,2.14109,2.13698,2.13793,13250000.0
2008-04-21 14:37:00,2.13947,2.14096,2.13637,2.13938,9750000.0
2008-04-21 14:38:00,2.14157,2.14157,2.13832,2.13865,9380000.0
2008-04-21 14:39:00,2.13994,2.14046,2.1369,2.1369,8880000.0
2008-04-21 14:40:00,2.14119,2.14119,2.13441,2.13992,8000000.0
2008-04-21 14:41:00,2.13868,2.1393,2.13463,2.1357,6000000.0
2008-04-21 14:42:00,2.13775,2.13894,2.13544,2.13858,9750000.0
2008-04-21 14:43:00,2.13983,2.13983,2.13415,2.13814,7130000.0
2008-04-21 14:44:00,2.13714,2.14039,2.13599,2.13845,6250000.0
2008-04-21 14:45:00,2.13992,2.14024,2.1337,2.1358,5500000.0
2008-04-21 14:46:00,2.14012,2.14062,2.13534,2.13534,10250000.0
2008-04-21 14:47:00,2.1393,2.14047,2.13777,2.13967,8630000.0
2008-04-21 14:48:00,2.13818,2.13994,2.13574,2.13924,12250000.0
2008-04-21 14:49:00,2.13917,2.14167,2.13768,2.14167,9750000.0
2008-04-21 14:50:00,2.14269,2.14506,2.13652,2.14005,6250000.0
2008-04-21 14:51:00,2.1382,2.14061,2.13747,2.14061,5880000.0
2008-04-21 14:52:00,2.13848,2.14005,2.1345,2.1349,13380000.0
2008-04-21 14:53:00,2.13792,2.14085,2.1358,2.13744,8380000.0
2008-04-21 14:54:00,2.14139,2.14139,2.13715,2.13757,11000000.0
2008-04-21 14:55:00,2.14036,2.1418,2.13913,2.1414,7250000.0
2008-04-21 14:56:00,2.14133,2.14133,2.1366,2.1366,13630000.0
2008-04-21 14:57:00,2.1418,2.1418,2.13332,2.13561,8250000.0
2008-04-21 14:58:00,2.13831,2.14119,2.1371,2.14104,8250000.0
2008-04-21 14:59:00,2.14036,2.14175,2.13767,2.14167,13000000.0
2008-04-21 15:00:00,2.14009,2.14146,2.13685,2.13739,11510000.0
2008-04-21 15:01:00,2.14147,2.14147,2.13557,2.13765,6000000.0
2008-04-21 15:02:00,2.14023,2.14119,2.13618,2.1395,12880000.0
2008-04-21 15:03:00,2.14144,2.1417,2.13641,2.1369,10500000.0
2008-04-21 15:04:00,2.14012,2.14652,2.13854,2.14033,8880000.0
2008-04-21 15:05:00,2.13904,2.14185,2.13881,2.14058,14500000.0
2008-04-21 15:06:00,2.13814,2.1416,2.13814,2.13933,11000000.0
2008-04-21 15:07:00,2.1381,2.14197,2.13606,2.13938,8250000.0
2008-04-21 15:08:00,2.14175,2.1426,2.13657,2.13657,9250000.0
2008-04-21 15:09:00,2.14052,2.14183,2.13848,2.13949,11130000.0
2008-04-21 15:10:00,2.14069,2.14171,2.13844,2.13964,9750000.0
2008-04-21 15:11:00,2.1403,2.14162,2.13616,2.14022,10000000.0
2008-04-21 15:12:00,2.13812,2.14101,2.1377,2.14101,7500000.0
2008-04-21 15:13:00,2.13829,2.14145,2.13813,2.14009,5380000.0
2008-04-21 15:14:00,2.1391,2.14146,2.13545,2.1411,10380000.0
2008-04-21 15:15:00,2.14072,2.14165,2.1339,2.1405,11500000.0
2008-04-21 15:16:00,2.14125,2.14231,2.13848,2.14194,11750000.0
2008-04-21 15:17:00,2.14125,2.14271,2.13969,2.14207,8250000.0
2008-04-21 15:18:00,2.13764,2.1435,2.13764,2.1435,12000000.0
2008-04-21 15:19:00,2.13904,2.14184,2.13794,2.13794,7880000.0
2008-04-21 15:20:00,2.14228,2.14228,2.14049,2.14198,7380000.0
2008-04-21 15:21:00,2.13895,2.14248,2.13895,2.14248,6500000.0
2008-04-21 15:22:00,2.13941,2.1429,2.13739,2.14183,13500000.0
2008-04-21 15:23:00,2.14144,2.14155,2.13598,2.14116,9750000.0
2008-04-21 15:24:00,2.14041,2.14125,2.13516,2.14023,8500000.0
2008-04-21 15:25:00,2.14155,2.14184,2.13629,2.14097,12250000.0
2008-04-21 15:26:00,2.13951,2.14154,2.13632,2.14154,7000000.0
2008-04-21 15:27:00,2.13818,2.14129,2.13555,2.13995,6880000.0
2008-04-21 15:28:00,2.13698,2.14098,2.13698,2.14068,6500000.0
2008-04-21 15:29:00,2.13928,2.1408,2.13764,2.13962,6760000.0
2008-04-21 15:30:00,2.13482,2.14105,2.13482,2.13826,10250000.0
2008-04-21 15:31:00,2.14059,2.14113,2.13612,2.13952,7880000.0
2008-04-21 15:32:00,2.14099,2.14099,2.13741,2.14021,7000000.0
2008-04-21 15:33:00,2.14102,2.14115,2.13361,2.14047,9750000.0
2008-04-21 15:34:00,2.14032,2.1412,2.13777,2.1398,6750000.0
2008-04-21 15:35:00,2.13867,2.14076,2.13705,2.13925,9500000.0
2008-04-21 15:36:00,2.1406,2.1406,2.13631,2.13953,8250000.0
2008-04-21 15:37:00,2.14063,2.14098,2.13516,2.13612,6000000.0
2008-04-21 15:38:00,2.13858,2.14095,2.13694,2.13778,10380000.0
2008-04-21 15:39:00,2.13625,2.13813,2.1318,2.13592,8250000.0
2008-04-21 15:40:00,2.13657,2.14098,2.13657,2.14098,6500000.0
2008-04-21 15:41:00,2.13951,2.14043,2.13678,2.14008,11500000.0
2008-04-21 15:42:00,2.13867,2.14009,2.13378,2.13579,8750000.0
2008-04-21 15:43:00,2.13883,2.13931,2.13514,2.13761,12880000.0
2008-04-21 15:44:00,2.13953,2.14037,2.13745,2.13916,6250000.0
2008-04-21 15:45:00,2.13929,2.14058,2.13622,2.13979,8880000.0
2008-04-21 15:46:00,2.14092,2.14092,2.13592,2.13746,6500000.0
2008-04-21 15:47:00,2.14002,2.14139,2.13796,2.14082,9250000.0
2008-04-21 15:48:00,2.13844,2.14144,2.13662,2.13732,9130000.0
2008-04-21 15:49:00,2.1368,2.14223,2.13518,2.14142,8750000.0
2008-04-21 15:50:00,2.14068,2.14116,2.13745,2.1411,9500000.0
2008-04-21 15:51:00,2.13982,2.14103,2.13877,2.14103,7250000.0
2008-04-21 15:52:00,2.14061,2.14167,2.13924,2.14165,6250000.0
2008-04-21 15:53:00,2.1412,2.1412,2.13566,2.14115,8500000.0
2008-04-21 15:54:00,2.13984,2.14092,2.13814,2.14019,6250000.0
2008-04-21 15:55:00,2.14093,2.14226,2.13772,2.14164,6500000.0
2008-04-21 15:56:00,2.13986,2.14122,2.13706,2.14111,7750000.0
2008-04-21 15:57:00,2.14259,2.14259,2.13778,2.14191,10750000.0
2008-04-21 15:58:00,2.14141,2.14141,2.13525,2.13864,6380000.0
2008-04-21 15:59:00,2.14143,2.14193,2.13894,2.14098,9880000.0
2008-04-21 16:00:00,2.14136,2.14168,2.13823,2.13823,11380000.0
2008-04-21 16:01:00,2.13906,2.14111,2.13603,2.14036,6510000.0
2008-04-21 16:02:00,2.14041,2.14112,2.13505,2.14056,14000000.0
2008-04-21 16:03:00,2.13924,2.14041,2.13643,2.14005,7760000.0
2008-04-21 16:04:00,2.13978,2.14045,2.13664,2.14045,8500000.0
2008-04-21 16:05:00,2.1389,2.14089,2.13815,2.14089,7880000.0
2008-04-21 16:06:00,2.13988,2.14043,2.13387,2.13645,9500000.0
2008-04-21 16:07:00,2.14002,2.14089,2.13724,2.14011,11500000.0
2008-04-21 16:08:00,2.13836,2.14071,2.13483,2.13568,11750000.0
2008-04-21 16:09:00,2.14046,2.14167,2.13693,2.14022,8000000.0
2008-04-21 16:10:00,2.13909,2.14116,2.13572,2.13903,8130000.0
2008-04-21 16:11:00,2.14091,2.14194,2.13849,2.13944,9630000.0
2008-04-21 16:12:00,2.13757,2.14136,2.13574,2.14001,9130000.0
2008-04-21 16:13:00,2.13661,2.14014,2.13501,2.14004,9000000.0
2008-04-21 16:14:00,2.13953,2.14065,2.13747,2.13917,9630000.0
2008-04-21 16:15:00,2.13863,2.14438,2.13655,2.13969,6630000.0
2008-04-21 16:16:00,2.13825,2.14011,2.13574,2.14011,7880000.0
2008-04-21 16:17:00,2.13841,2.14062,2.13747,2.14012,13760000.0
2008-04-21 16:18:00,2.13947,2.14017,2.13291,2.14017,5500000.0
2008-04-21 16:19:00,2.13861,2.13966,2.13568,2.13683,6380000.0
2008-04-21 16:20:00,2.1369,2.14051,2.1369,2.13951,10250000.0
2008-04-21 16:21:00,2.13754,2.13923,2.13447,2.13447,5130000.0
2008-04-21 16:22:00,2.13714,2.13958,2.13493,2.13958,9500000.0
2008-04-21 16:23:00,2.13859,2.13947,2.13429,2.13947,6250000.0
2008-04-21 16:24:00,2.13866,2.14056,2.13494,2.14001,7750000.0
2008-04-21 16:25:00,2.13868,2.13919,2.13596,2.13744,6250000.0
2008-04-21 16:26:00,2.13595,2.13983,2.13595,2.13983,8750000.0
2008-04-21 16:27:00,2.13763,2.13951,2.13478,2.13755,11000000.0
2008-04-21 16:28:00,2.13796,2.13952,2.13629,2.13952,9750000.0
2008-04-21 16:29:00,2.13842,2.13939,2.1357,2.13939,10750000.0
2008-04-21 16:30:00,2.13674,2.13926,2.13517,2.13854,6750000.0
2008-04-21 16:31:00,2.13987,2.13987,2.13639,2.13899,9250000.0
2008-04-21 16:32:00,2.13821,2.14008,2.1345,2.14008,7250000.0
2008-04-21 16:33:00,2.1407,2.14131,2.13864,2.14095,11500000.0
2008-04-21 16:34:00,2.13657,2.14149,2.13515,2.14096,14000000.0
2008-04-21 16:35:00,2.14125,2.14184,2.13596,2.14184,14500000.0
2008-04-21 16:36:00,2.13961,2.14298,2.13816,2.14067,10000000.0
2008-04-21 16:37:00,2.14159,2.14159,2.13954,2.14107,5880000.0
2008-04-21 16:38:00,2.13892,2.14176,2.13399,2.14176,9750000.0
2008-04-21 16:39:00,2.13773,2.13983,2.13471,2.13805,9750000.0
2008-04-21 16:40:00,2.13908,2.141,2.13763,2.14065,9250000.0
2008-04-21 16:41:00,2.14052,2.14374,2.1393,2.1402,7130000.0
2008-04-21 16:42:00,2.13941,2.14174,2.13764,2.1403,6500000.0
2008-04-21 16:43:00,2.14008,2.14214,2.13814,2.14014,15380000.0
2008-04-21 16:44:00,2.14015,2.14086,2.13895,2.14032,9000000.0
2008-04-21 16:45:00,2.13761,2.14089,2.13761,2.14089,9380000.0
2008-04-21 16:46:00,2.13987,2.14076,2.13655,2.13923,8130000.0
2008-04-21 16:47:00,2.14035,2.14168,2.13806,2.14047,14130000.0
2008-04-21 16:48:00,2.1404,2.14222,2.13825,2.14131,5750000.0
2008-04-21 16:49:00,2.13981,2.14123,2.13579,2.14008,10500000.0
2008-04-21 16:50:00,2.14047,2.14139,2.13708,2.13985,6750000.0
2008-04-21 16:51:00,2.14103,2.14141,2.13736,2.13949,7130000.0
2008-04-21 16:52:00,2.14186,2.14186,2.1379,2.14075,12500000.0
2008-04-21 16:53:00,2.14092,2.14194,2.13663,2.14128,12380000.0
2008-04-21 16:54:00,2.1374,2.14084,2.13671,2.14051,9500000.0
2008-04-21 16:55:00,2.14023,2.14112,2.13554,2.13903,7130000.0
2008-04-21 16:56:00,2.14048,2.1413,2.13748,2.14098,10630000.0
2008-04-21 16:57:00,2.14044,2.14096,2.13924,2.1398,9500000.0
2008-04-21 16:58:00,2.13955,2.14255,2.13738,2.14037,8500000.0
2008-04-21 16:59:00,2.14209,2.14209,2.13776,2.14011,7010000.0
2008-04-21 17:00:00,2.14161,2.14201,2.13958,2.14096,8750000.0
2008-04-21 17:01:00,2.13848,2.14174,2.13848,2.14174,8630000.0
2008-04-21 17:02:00,2.14098,2.14149,2.1377,2.14126,7250000.0
2008-04-21 17:03:00,2.14115,2.14287,2.13702,2.13738,11000000.0
2008-04-21 17:04:00,2.1409,2.14275,2.13922,2.1414,12750000.0
2008-04-21 17:05:00,2.14125,2.14366,2.13833,2.1428,6750000.0
2008-04-21 17:06:00,2.14053,2.14152,2.13983,2.14152,5250000.0
2008-04-21 17:07:00,2.14143,2.14247,2.13977,2.14247,8500000.0
2008-04-21 17:08:00,2.14169,2.14171,2.13944,2.14032,9250000.0
2008-04-21 17:09:00,2.14069,2.14224,2.13666,2.13949,8630000.0
2008-04-21 17:10:00,2.13816,2.14233,2.13634,2.14233,10750000.0
2008-04-21 17:11:00,2.14215,2.14261,2.14032,2.14143,5500000.0
2008-04-21 17:12:00,2.14118,2.14231,2.13699,2.14182,11500000.0
2008-04-21 17:13:00,2.14229,2.14229,2.13898,2.14108,10380000.0
2008-04-21 17:14:00,2.13946,2.1422,2.13571,2.14133,6880000.0
2008-04-21 17:15:00,2.13872,2.14201,2.13603,2.14201,10250000.0
2008-04-21 17:16:00,2.13992,2.14154,2.1392,2.14154,13000000.0
2008-04-21 17:17:00,2.13978,2.14201,2.1391,2.14201,12250000.0
2008-04-21 17:18:00,2.13931,2.14339,2.13931,2.14015,5260000.0
2008-04-21 17:19:00,2.139,2.14376,2.139,2.14296,9500000.0
2008-04-21 17:20:00,2.14257,2.14374,2.1413,2.14221,5750000.0
2008-04-21 17:21:00,2.14323,2.14339,2.13943,2.14239,7000000.0
2008-04-21 17:22:00,2.14169,2.14472,2.1394,2.14472,14260000.0
2008-04-21 17:23:00,2.14092,2.1442,2.13829,2.14382,15880000.0
2008-04-21 17:24:00,2.14161,2.14524,2.1388,2.14396,10000000.0
2008-04-21 17:25:00,2.14471,2.14522,2.13883,2.14278,8880000.0
2008-04-21 17:26:00,2.14117,2.14501,2.14031,2.14432,15630000.0
2008-04-21 17:27:00,2.14518,2.14551,2.14207,2.14423,8500000.0
2008-04-21 17:28:00,2.14249,2.14568,2.14159,2.14409,11750000.0
2008-04-21 17:29:00,2.141,2.14579,2.13804,2.14386,8630000.0
2008-04-21 17:30:00,2.1452,2.14531,2.14258,2.14433,9500000.0
2008-04-21 17:31:00,2.14462,2.14499,2.14005,2.14005,11500000.0
2008-04-21 17:32:00,2.14284,2.14323,2.13644,2.14278,9250000.0
2008-04-21 17:33:00,2.14433,2.14475,2.13996,2.1432,6380000.0
2008-04-21 17:34:00,2.14386,2.14445,2.14212,2.1439,7260000.0
2008-04-21 17:35:00,2.14347,2.14493,2.13943,2.1436,7750000.0
2008-04-21 17:36:00,2.14459,2.14523,2.14318,2.14416,8500000.0
2008-04-21 17:37:00,2.14507,2.14577,2.1434,2.14545,8750000.0
2008-04-21 17:38:00,2.14535,2.14632,2.14119,2.14579,11880000.0
2008-04-21 17:39:00,2.14321,2.14597,2.14007,2.14145,6750000.0
2008-04-21 17:40:00,2.1457,2.1457,2.14024,2.14334,7380000.0
2008-04-21 17:41:00,2.14228,2.14478,2.14215,2.14293,6380000.0
2008-04-21 17:42:00,2.14517,2.14517,2.13787,2.14317,7880000.0
2008-04-21 17:43:00,2.14351,2.14486,2.14229,2.14486,12000000.0
2008-04-21 17:44:00,2.14409,2.14588,2.13955,2.14198,13880000.0
2008-04-21 17:45:00,2.14261,2.145,2.14112,2.145,9880000.0
2008-04-21 17:46:00,2.14107,2.14385,2.1406,2.14339,9000000.0
2008-04-21 17:47:00,2.14425,2.14518,2.14233,2.14518,7000000.0
2008-04-21 17:48:00,2.14142,2.14547,2.14142,2.14298,8500000.0
2008-04-21 17:49:00,2.14337,2.14398,2.14074,2.14364,9250000.0
2008-04-21 17:50:00,2.14278,2.14475,2.1387,2.14094,14630000.0
2008-04-21 17:51:00,2.14259,2.14489,2.1396,2.14463,6500000.0
2008-04-21 17:52:00,2.14273,2.14524,2.14012,2.14349,10250000.0
2008-04-21 17:53:00,2.14301,2.14542,2.14261,2.14465,7000000.0
2008-04-21 17:54:00,2.14441,2.14557,2.13892,2.14557,11500000.0
2008-04-21 17:55:00,2.14507,2.14507,2.14062,2.14357,11260000.0
2008-04-21 17:56:00,2.14331,2.1443,2.1382,2.1427,13500000.0
2008-04-21 17:57:00,2.14321,2.14419,2.13745,2.14066,13750000.0
2008-04-21 17:58:00,2.14349,2.14516,2.14149,2.14242,8250000.0
2008-04-21 17:59:00,2.14262,2.14538,2.13976,2.14311,11630000.0
2008-04-21 18:00:00,2.14174,2.14448,2.14169,2.14169,8500000.0
2008-04-21 18:01:00,2.14392,2.14392,2.13567,2.1398,7880000.0
2008-04-21 18:02:00,2.14275,2.14356,2.14056,2.1418,12380000.0
2008-04-21 18:03:00,2.14102,2.14449,2.13921,2.14193,9500000.0
2008-04-21 18:04:00,2.13868,2.14425,2.13842,2.14043,17630000.0
2008-04-21 18:05:00,2.14363,2.14414,2.14074,2.14361,9250000.0
2008-04-21 18:06:00,2.14504,2.1456,2.14046,2.14222,9500000.0
2008-04-21 18:07:00,2.14445,2.14535,2.14331,2.1448,9380000.0
2008-04-21 18:08:00,2.1419,2.14494,2.1419,2.14494,6250000.0
2008-04-21 18:09:00,2.14452,2.14452,2.13782,2.14271,6500000.0
2008-04-21 18:10:00,2.14182,2.14401,2.14054,2.14401,6500000.0
2008-04-21 18:11:00,2.14399,2.14399,2.14119,2.14119,7750000.0
2008-04-21 18:12:00,2.14231,2.14475,2.14171,2.14181,5880000.0
2008-04-21 18:13:00,2.14574,2.14574,2.13967,2.13967,6500000.0
2008-04-21 18:14:00,2.14114,2.14503,2.13836,2.14503,8880000.0
2008-04-21 18:15:00,2.14568,2.14568,2.1413,2.1427,9880000.0
2008-04-21 18:16:00,2.14436,2.14462,2.13898,2.14354,6500000.0
2008-04-21 18:17:00,2.14488,2.146,2.14164,2.14216,9880000.0
2008-04-21 18:18:00,2.14323,2.14469,2.14051,2.14248,8750000.0
2008-04-21 18:19:00,2.14138,2.14553,2.14077,2.14252,10880000.0
2008-04-21 18:20:00,2.14155,2.14552,2.14098,2.14272,8500000.0
2008-04-21 18:21:00,2.14429,2.14481,2.14072,2.14288,12250000.0
2008-04-21 18:22:00,2.14217,2.14497,2.14217,2.14247,10750000.0
2008-04-21 18:23:00,2.14192,2.14439,2.13901,2.13901,7880000.0
2008-04-21 18:24:00,2.1451,2.14614,2.1406,2.1452,9750000.0
2008-04-21 18:25:00,2.14693,2.14693,2.14303,2.14492,8000000.0
2008-04-21 18:26:00,2.14394,2.14527,2.14192,2.14448,6250000.0
2008-04-21 18:27:00,2.14475,2.14483,2.14135,2.14352,8750000.0
2008-04-21 18:28:00,2.14172,2.14483,2.14107,2.14483,10750000.0
2008-04-21 18:29:00,2.14473,2.14591,2.1397,2.14515,6250000.0
2008-04-21 18:30:00,2.1452,2.14575,2.14193,2.14575,17750000.0
2008-04-21 18:31:00,2.14409,2.14501,2.14237,2.1433,13000000.0
2008-04-21 18:32:00,2.14423,2.14585,2.14153,2.14153,5250000.0
2008-04-21 18:33:00,2.14132,2.14572,2.13958,2.13958,13750000.0
2008-04-21 18:34:00,2.14426,2.14626,2.1434,2.14626,8380000.0
2008-04-21 18:35:00,2.1449,2.14698,2.1424,2.14553,12500000.0
2008-04-21 18:36:00,2.14598,2.14598,2.1425,2.1425,5130000.0
2008-04-21 18:37:00,2.14462,2.14617,2.13969,2.14285,11750000.0
2008-04-21 18:38:00,2.14258,2.1452,2.14065,2.14433,9500000.0
2008-04-21 18:39:00,2.14536,2.14585,2.14245,2.14394,11500000.0
2008-04-21 18:40:00,2.14454,2.14541,2.14136,2.14316,9250000.0
2008-04-21 18:41:00,2.14174,2.14494,2.13983,2.14452,7000000.0
2008-04-21 18:42:00,2.14464,2.14513,2.13693,2.14513,9750000.0
2008-04-21 18:43:00,2.14267,2.14589,2.14266,2.14499,9380000.0
2008-04-21 18:44:00,2.14424,2.14467,2.14031,2.14467,10250000.0
2008-04-21 18:45:00,2.14277,2.146,2.14159,2.14351,6250000.0
2008-04-21 18:46:00,2.14436,2.14531,2.14093,2.14531,5750000.0
2008-04-21 18:47:00,2.14474,2.14474,2.14256,2.14371,5500000.0
2008-04-21 18:48:00,2.14443,2.1448,2.14032,2.1413,7750000.0
2008-04-21 18:49:00,2.14422,2.14422,2.1383,2.1422,7750000.0
2008-04-21 18:50:00,2.14348,2.14497,2.14221,2.14397,7380000.0
2008-04-21 18:51:00,2.14326,2.14593,2.14299,2.14523,10000000.0
2008-04-21 18:52:00,2.14442,2.1457,2.14128,2.1457,9250000.0
2008-04-21 18:53:00,2.14147,2.14444,2.14011,2.14438,9250000.0
2008-04-21 18:54:00,2.1455,2.1455,2.14156,2.14156,7750000.0
2008-04-21 18:55:00,2.14499,2.14499,2.1403,2.14273,5750000.0
2008-04-21 18:56:00,2.1451,2.14636,2.14187,2.1434,11250000.0
2008-04-21 18:57:00,2.14038,2.14469,2.13968,2.14402,9000000.0
2008-04-21 18:58:00,2.14218,2.14514,2.14126,2.14387,8000000.0
2008-04-21 18:59:00,2.14362,2.14614,2.1393,2.14603,6750000.0
2008-04-21 19:00:00,2.14384,2.14594,2.14157,2.14542,9750000.0
2008-04-21 19:01:00,2.14193,2.14544,2.14099,2.14327,9500000.0
2008-04-21 19:02:00,2.14442,2.14571,2.14161,2.14505,7380000.0
2008-04-21 19:03:00,2.14488,2.14632,2.14352,2.14631,9250000.0
2008-04-21 19:04:00,2.1462,2.14689,2.14043,2.14372,10500000.0
2008-04-21 19:05:00,2.14545,2.14562,2.1437,2.1437,8250000.0
2008-04-21 19:06:00,2.14619,2.14669,2.14124,2.14574,14010000.0
2008-04-21 19:07:00,2.14734,2.14734,2.14277,2.14277,5250000.0
2008-04-21 19:08:00,2.1421,2.14693,2.13968,2.14693,10000000.0
2008-04-21 19:09:00,2.14721,2.14721,2.14311,2.14625,5880000.0
2008-04-21 19:10:00,2.1464,2.14642,2.14264,2.14264,10380000.0
2008-04-21 19:11:00,2.14543,2.14613,2.13784,2.14613,9250000.0
2008-04-21 19:12:00,2.14192,2.14608,2.14045,2.14608,11500000.0
2008-04-21 19:13:00,2.14622,2.14737,2.1426,2.14725,10000000.0
2008-04-21 19:14:00,2.14521,2.14521,2.13921,2.14241,9630000.0
2008-04-21 19:15:00,2.14387,2.14545,2.1426,2.14349,5500000.0
2008-04-21 19:16:00,2.14425,2.14646,2.14201,2.14646,7250000.0
2008-04-21 19:17:00,2.14356,2.144,2.13767,2.14183,8000000.0
2008-04-21 19:18:00,2.14399,2.14547,2.14221,2.14221,7250000.0
2008-04-21 19:19:00,2.14391,2.14481,2.14011,2.14011,11380000.0
2008-04-21 19:20:00,2.14097,2.1443,2.14097,2.14383,5250000.0
2008-04-21 19:21:00,2.14281,2.14543,2.14281,2.14416,6000000.0
2008-04-21 19:22:00,2.14536,2.14545,2.14185,2.14539,8750000.0
2008-04-21 19:23:00,2.14591,2.14591,2.14272,2.14378,6630000.0
2008-04-21 19:24:00,2.14253,2.14425,2.13819,2.14345,11000000.0
2008-04-21 19:25:00,2.14161,2.14498,2.14161,2.14474,5500000.0
2008-04-21 19:26:00,2.14363,2.146,2.1427,2.1457,11500000.0
2008-04-21 19:27:00,2.14538,2.14538,2.13734,2.142,9750000.0
2008-04-21 19:28:00,2.14556,2.14556,2.14243,2.14501,8750000.0
2008-04-21 19:29:00,2.14376,2.14572,2.14132,2.14417,11500000.0
2008-04-21 19:30:00,2.14567,2.14567,2.1401,2.14397,7250000.0
2008-04-21 19:31:00,2.14288,2.14595,2.13867,2.14586,9630000.0
2008-04-21 19:32:00,2.14623,2.14623,2.13857,2.14198,6250000.0
2008-04-21 19:33:00,2.14631,2.14692,2.14015,2.14692,14500000.0
2008-04-21 19:34:00,2.14653,2.14653,2.13945,2.144,7500000.0
2008-04-21 19:35:00,2.1435,2.14626,2.14318,2.14626,10130000.0
2008-04-21 19:36:00,2.14559,2.14662,2.14269,2.14662,11000000.0
2008-04-21 19:37:00,2.14487,2.14637,2.14206,2.14397,13510000.0
2008-04-21 19:38:00,2.1439,2.1457,2.14356,2.1457,5750000.0
2008-04-21 19:39:00,2.143,2.14616,2.143,2.14544,12880000.0
2008-04-21 19:40:00,2.14378,2.14726,2.14201,2.14726,6750000.0
2008-04-21 19:41:00,2.14427,2.1465,2.14082,2.14117,11000000.0
2008-04-21 19:42:00,2.14511,2.14628,2.14108,2.14628,11000000.0
2008-04-21 19:43:00,2.14699,2.14699,2.14265,2.14633,9500000.0
2008-04-21 19:44:00,2.14345,2.14523,2.13877,2.1398,10130000.0
2008-04-21 19:45:00,2.14287,2.14585,2.13899,2.14571,6750000.0
2008-04-21 19:46:00,2.14193,2.146,2.14176,2.14537,11750000.0
2008-04-21 19:47:00,2.14287,2.14548,2.14107,2.14312,6250000.0
2008-04-21 19:48:00,2.14541,2.14597,2.14118,2.14494,8380000.0
2008-04-21 19:49:00,2.14364,2.14577,2.14021,2.14253,10750000.0
2008-04-21 19:50:00,2.14304,2.14586,2.14176,2.14508,8250000.0
2008-04-21 19:51:00,2.14344,2.14556,2.14242,2.14522,6130000.0
2008-04-21 19:52:00,2.14359,2.14623,2.14166,2.14166,6880000.0
2008-04-21 19:53:00,2.14302,2.14568,2.14267,2.14521,7750000.0
2008-04-21 19:54:00,2.1457,2.14607,2.14315,2.14565,11130000.0
2008-04-21 19:55:00,2.14437,2.14796,2.14266,2.14549,9130000.0
2008-04-21 19:56:00,2.14397,2.14725,2.14075,2.14725,9750000.0
2008-04-21 19:57:00,2.14164,2.14625,2.14004,2.14376,8880000.0
2008-04-21 19:58:00,2.14446,2.14513,2.1395,2.14464,8750000.0
2008-04-21 19:59:00,2.14642,2.14642,2.13903,2.14512,5750000.0
2008-04-21 20:00:00,2.14314,2.14573,2.14168,2.14168,11880000.0
2008-04-21 20:01:00,2.1397,2.14658,2.1397,2.14591,8000000.0
2008-04-21 20:02:00,2.14204,2.14656,2.1418,2.14656,7500000.0
2008-04-21 20:03:00,2.14391,2.14611,2.14256,2.14495,13500000.0
2008-04-21 20:04:00,2.14552,2.14687,2.1421,2.14687,10500000.0
2008-04-21 20:05:00,2.14729,2.14729,2.1381,2.14334,12250000.0
2008-04-21 20:06:00,2.14401,2.14632,2.13934,2.14554,10750000.0
2008-04-21 20:07:00,2.14345,2.1457,2.13908,2.14138,7380000.0
2008-04-21 20:08:00,2.14584,2.14632,2.14142,2.14142,8500000.0
2008-04-21 20:09:00,2.146,2.14679,2.14118,2.14679,11750000.0
2008-04-21 20:10:00,2.14111,2.14612,2.13946,2.1444,7000000.0
2008-04-21 20:11:00,2.14431,2.14807,2.14362,2.14754,7750000.0
2008-04-21 20:12:00,2.14672,2.14676,2.14255,2.14377,12000000.0
2008-04-21 20:13:00,2.14512,2.14612,2.14008,2.14259,9250000.0
2008-04-21 20:14:00,2.14378,2.14526,2.14149,2.14149,9250000.0
2008-04-21 20:15:00,2.14274,2.14545,2.14096,2.14453,6750000.0
2008-04-21 20:16:00,2.14401,2.14457,2.14106,2.14457,8500000.0
2008-04-21 20:17:00,2.14362,2.14362,2.13863,2.14179,10750000.0
2008-04-21 20:18:00,2.14411,2.14525,2.1406,2.14178,9500000.0
2008-04-21 20:19:00,2.14364,2.14548,2.14294,2.14492,9000000.0
2008-04-21 20:20:00,2.14484,2.14484,2.14189,2.14189,5750000.0
2008-04-21 20:21:00,2.14034,2.14485,2.13742,2.1441,6260000.0
2008-04-21 20:22:00,2.13838,2.14372,2.13838,2.14272,7880000.0
2008-04-21 20:23:00,2.14172,2.1437,2.13732,2.13732,11000000.0
2008-04-21 20:24:00,2.13896,2.1428,2.13896,2.1428,7880000.0
2008-04-21 20:25:00,2.14083,2.14386,2.14076,2.14076,16000000.0
2008-04-21 20:26:00,2.14127,2.14212,2.14019,2.14161,8750000.0
2008-04-21 20:27:00,2.14283,2.14283,2.13731,2.14068,6630000.0
2008-04-21 20:28:00,2.14237,2.14237,2.13775,2.14093,21130000.0
2008-04-21 20:29:00,2.13729,2.14201,2.13729,2.13981,9000000.0
2008-04-21 20:30:00,2.13864,2.14205,2.13864,2.13975,12000000.0
2008-04-21 20:31:00,2.13526,2.14198,2.13526,2.14135,10630000.0
2008-04-21 20:32:00,2.14248,2.14272,2.13678,2.14272,11750000.0
2008-04-21 20:33:00,2.1373,2.14201,2.1373,2.13982,8880000.0
2008-04-21 20:34:00,2.13935,2.14332,2.13814,2.14332,9000000.0
2008-04-21 20:35:00,2.14049,2.14229,2.13905,2.13949,8500000.0
2008-04-21 20:36:00,2.13859,2.14179,2.13859,2.13966,11750000.0
2008-04-21 20:37:00,2.13895,2.14356,2.1373,2.1429,10130000.0
2008-04-21 20:38:00,2.13988,2.14153,2.13583,2.14153,10750000.0
2008-04-21 20:39:00,2.14214,2.14271,2.13975,2.14063,8250000.0
2008-04-21 20:40:00,2.13939,2.14143,2.13654,2.13654,5500000.0
2008-04-21 20:41:00,2.14209,2.14241,2.14014,2.14014,11630000.0
2008-04-21 20:42:00,2.1415,2.1415,2.13597,2.14071,9380000.0
2008-04-21 20:43:00,2.13938,2.14314,2.13786,2.14166,7250000.0
2008-04-21 20:44:00,2.13905,2.14284,2.13782,2.14013,6250000.0
2008-04-21 20:45:00,2.14206,2.1426,2.13977,2.14166,5380000.0
2008-04-21 20:46:00,2.13881,2.1434,2.13881,2.14236,8250000.0
2008-04-21 20:47:00,2.14066,2.14247,2.13932,2.13932,6500000.0
2008-04-21 20:48:00,2.14229,2.1423,2.13979,2.14152,8000000.0
2008-04-21 20:49:00,2.13772,2.14208,2.13772,2.14194,8130000.0
2008-04-21 20:50:00,2.14159,2.1428,2.13912,2.13912,8630000.0
2008-04-21 20:51:00,2.14227,2.14264,2.13958,2.14162,8880000.0
2008-04-21 20:52:00,2.14118,2.1423,2.13922,2.13922,14000000.0
2008-04-21 20:53:00,2.14148,2.14283,2.138,2.14261,5500000.0
2008-04-21 20:54:00,2.13812,2.14279,2.13635,2.13635,12000000.0
2008-04-21 20:55:00,2.14053,2.14348,2.13952,2.14265,12000000.0
2008-04-21 20:56:00,2.14119,2.1436,2.13756,2.1436,9000000.0
2008-04-21 20:57:00,2.14199,2.14363,2.14101,2.14268,7130000.0
2008-04-21 20:58:00,2.14286,2.14286,2.13925,2.14206,5500000.0
2008-04-21 20:59:00,2.14272,2.1437,2.14133,2.14345,7000000.0
2008-04-21 21:00:00,2.14134,2.14265,2.14,2.14242,6500000.0
2008-04-21 21:01:00,2.13962,2.14211,2.13664,2.14151,6760000.0
2008-04-21 21:02:00,2.14051,2.14258,2.13891,2.14066,10000000.0
2008-04-21 21:03:00,2.14179,2.14179,2.13582,2.14113,4880000.0
2008-04-21 21:04:00,2.14114,2.14114,2.13453,2.13806,12500000.0
2008-04-21 21:05:00,2.14073,2.14245,2.13339,2.13912,12130000.0
2008-04-21 21:06:00,2.13993,2.14209,2.13493,2.13809,8250000.0
2008-04-21 21:07:00,2.14175,2.14286,2.13914,2.14083,6000000.0
2008-04-21 21:08:00,2.13998,2.14093,2.13561,2.13926,12250000.0
2008-04-21 21:09:00,2.1374,2.1409,2.13647,2.13734,11500000.0
2008-04-21 21:10:00,2.14175,2.14175,2.13657,2.14,12260000.0
2008-04-21 21:11:00,2.13672,2.14044,2.13563,2.13814,9750000.0
2008-04-21 21:12:00,2.13981,2.14211,2.13668,2.14166,12000000.0
2008-04-21 21:13:00,2.13872,2.13982,2.13561,2.13898,9750000.0
2008-04-21 21:14:00,2.13608,2.14019,2.13559,2.13835,8750000.0
2008-04-21 21:15:00,2.14175,2.14231,2.13637,2.13637,7130000.0
2008-04-21 21:16:00,2.1411,2.14156,2.13897,2.14124,13250000.0
2008-04-21 21:17:00,2.13701,2.14007,2.13536,2.13872,8000000.0
2008-04-21 21:18:00,2.14029,2.14144,2.13708,2.13916,8250000.0
2008-04-21 21:19:00,2.14127,2.1431,2.13915,2.14222,7750000.0
2008-04-21 21:20:00,2.13877,2.14057,2.13716,2.13886,7000000.0
2008-04-21 21:21:00,2.1385,2.14142,2.13649,2.1371,12000000.0
2008-04-21 21:22:00,2.14047,2.14148,2.13337,2.13887,6250000.0
2008-04-21 21:23:00,2.1392,2.14412,2.138,2.13971,7500000.0
2008-04-21 21:24:00,2.13789,2.14079,2.13506,2.14075,8750000.0
2008-04-21 21:25:00,2.13998,2.14187,2.13878,2.14018,12130000.0
2008-04-21 21:26:00,2.1398,2.14159,2.13887,2.13887,6500000.0
2008-04-21 21:27:00,2.13901,2.14268,2.13849,2.1415,8750000.0
2008-04-21 21:28:00,2.14027,2.1411,2.13795,2.14099,8750000.0
2008-04-21 21:29:00,2.1401,2.14143,2.13789,2.14059,6880000.0
2008-04-21 21:30:00,2.14187,2.14199,2.13857,2.13938,7500000.0
2008-04-21 21:31:00,2.13949,2.14086,2.13537,2.14086,5750000.0
2008-04-21 21:32:00,2.13971,2.14075,2.13634,2.13874,8750000.0
2008-04-21 21:33:00,2.13854,2.14081,2.13477,2.13795,9250000.0
2008-04-21 21:34:00,2.13939,2.14017,2.13513,2.13922,10250000.0
2008-04-21 21:35:00,2.14082,2.14082,2.13532,2.14068,8880000.0
2008-04-21 21:36:00,2.13983,2.14071,2.13765,2.13777,6510000.0
2008-04-21 21:37:00,2.14105,2.14105,2.13606,2.1379,10750000.0
2008-04-21 21:38:00,2.13732,2.14171,2.13732,2.13812,10250000.0
2008-04-21 21:39:00,2.1402,2.1402,2.13439,2.13916,10500000.0
2008-04-21 21:40:00,2.14129,2.14129,2.13694,2.13694,11500000.0
2008-04-21 21:41:00,2.13917,2.14148,2.13917,2.1392,5750000.0
2008-04-21 21:42:00,2.14137,2.1415,2.13824,2.13824,9500000.0
2008-04-21 21:43:00,2.14184,2.14184,2.13848,2.14076,6250000.0
2008-04-21 21:44:00,2.13851,2.14072,2.13812,2.14072,6250000.0
2008-04-21 21:45:00,2.13856,2.13856,2.1344,2.13558,9500000.0
2008-04-21 21:46:00,2.13932,2.14053,2.13771,2.13771,7000000.0
2008-04-21 21:47:00,2.13915,2.14101,2.13803,2.14101,12000000.0
2008-04-21 21:48:00,2.13724,2.14136,2.13724,2.13844,12000000.0
2008-04-21 21:49:00,2.13907,2.13967,2.1347,2.13752,6000000.0
2008-04-21 21:50:00,2.14111,2.14111,2.13693,2.13693,6130000.0
2008-04-21 21:51:00,2.1398,2.14086,2.13545,2.14051,7380000.0
2008-04-21 21:52:00,2.14088,2.14088,2.13514,2.13634,6500000.0
2008-04-21 21:53:00,2.13861,2.14066,2.13558,2.13995,9500000.0
2008-04-21 21:54:00,2.1392,2.14087,2.13413,2.13797,10250000.0
2008-04-21 21:55:00,2.13661,2.14039,2.13564,2.14039,9000000.0
2008-04-21 21:56:00,2.14027,2.14027,2.13654,2.13654,6750000.0
2008-04-21 21:57:00,2.14053,2.14065,2.13746,2.14065,7000000.0
2008-04-21 21:58:00,2.14025,2.14047,2.13703,2.13857,8750000.0
2008-04-21 21:59:00,2.13374,2.13984,2.133,2.13984,7000000.0
2008-04-21 22:00:00,2.13788,2.14052,2.13623,2.13623,7130000.0
2008-04-21 22:01:00,2.1402,2.14041,2.13558,2.14041,6500000.0
2008-04-21 22:02:00,2.13888,2.14039,2.13849,2.14039,5500000.0
2008-04-21 22:03:00,2.14063,2.14099,2.13651,2.1406,9250000.0
2008-04-21 22:04:00,2.13638,2.13939,2.13215,2.13939,6000000.0
2008-04-21 22:05:00,2.13922,2.14126,2.13695,2.14126,8130000.0
2008-04-21 22:06:00,2.14051,2.14051,2.13888,2.13888,4000000.0
2008-04-21 22:07:00,2.14022,2.14038,2.13552,2.13878,7000000.0
2008-04-21 22:08:00,2.13835,2.14137,2.13729,2.14091,7500000.0
2008-04-21 22:09:00,2.13716,2.14027,2.13455,2.14027,9130000.0
2008-04-21 22:10:00,2.1389,2.14117,2.1389,2.13995,9250000.0
2008-04-21 22:11:00,2.13873,2.14038,2.1376,2.13883,8250000.0
2008-04-21 22:12:00,2.13671,2.14141,2.13671,2.14083,5750000.0
2008-04-21 22:13:00,2.13859,2.14142,2.13792,2.14111,8000000.0
2008-04-21 22:14:00,2.13933,2.14124,2.138,2.14124,8010000.0
2008-04-21 22:15:00,2.1387,2.1387,2.13362,2.13376,8000000.0
2008-04-21 22:16:00,2.1387,2.1408,2.1387,2.13887,5500000.0
2008-04-21 22:17:00,2.14072,2.14173,2.1363,2.14164,8500000.0
2008-04-21 22:18:00,2.1408,2.14128,2.13765,2.14084,6380000.0
2008-04-21 22:19:00,2.13997,2.14175,2.1391,2.14175,8250000.0
2008-04-21 22:20:00,2.14023,2.14254,2.13657,2.14254,10500000.0
2008-04-21 22:21:00,2.14133,2.14157,2.1399,2.1399,9500000.0
2008-04-21 22:22:00,2.13826,2.14191,2.13792,2.14191,8130000.0
2008-04-21 22:23:00,2.14163,2.14205,2.13978,2.14041,7630000.0
2008-04-21 22:24:00,2.13829,2.14189,2.13594,2.13742,6000000.0
2008-04-21 22:25:00,2.14205,2.14205,2.13766,2.14111,8250000.0
2008-04-21 22:26:00,2.14024,2.14136,2.13939,2.14024,8250000.0
2008-04-21 22:27:00,2.14277,2.14277,2.1386,2.14254,9500000.0
2008-04-21 22:28:00,2.14192,2.14192,2.13966,2.13966,2250000.0
2008-04-21 22:29:00,2.14222,2.14222,2.13713,2.14122,8750000.0
2008-04-21 22:30:00,2.14123,2.14205,2.1379,2.13819,8000000.0
2008-04-21 22:31:00,2.14172,2.14172,2.13933,2.14015,5500000.0
2008-04-21 22:32:00,2.13628,2.13945,2.13628,2.13866,9500000.0
2008-04-21 22:33:00,2.13994,2.14249,2.13801,2.14249,10250000.0
2008-04-21 22:34:00,2.13989,2.14233,2.13844,2.14233,4750000.0
2008-04-21 22:35:00,2.14064,2.14304,2.1375,2.14129,7500000.0
2008-04-21 22:36:00,2.14207,2.14241,2.13783,2.14241,8630000.0
2008-04-21 22:37:00,2.13985,2.14307,2.13985,2.14214,8260000.0
2008-04-21 22:38:00,2.14324,2.14324,2.1388,2.14045,9130000.0
2008-04-21 22:39:00,2.14328,2.14348,2.13764,2.14236,8760000.0
2008-04-21 22:40:00,2.1429,2.14309,2.13975,2.14248,8880000.0
2008-04-21 22:41:00,2.14297,2.14313,2.13722,2.14303,8000000.0
2008-04-21 22:42:00,2.14291,2.14291,2.14144,2.14146,6500000.0
2008-04-21 22:43:00,2.14084,2.14268,2.13973,2.1402,11260000.0
2008-04-21 22:44:00,2.14184,2.14307,2.13999,2.14009,5250000.0
2008-04-21 22:45:00,2.13832,2.13832,2.13832,2.13832,750000.0
2008-04-21 22:46:00,2.14268,2.14268,2.13887,2.14033,7000000.0
2008-04-21 22:47:00,2.14049,2.1423,2.14045,2.14045,4000000.0
2008-04-21 22:48:00,2.14128,2.14252,2.14111,2.14137,10000000.0
2008-04-21 22:49:00,2.1411,2.14291,2.13954,2.13954,5500000.0
2008-04-21 22:50:00,2.14066,2.14293,2.13694,2.14225,11000000.0
2008-04-21 22:51:00,2.14321,2.14326,2.14057,2.14252,7630000.0
2008-04-21 22:52:00,2.14226,2.14327,2.14122,2.14293,7250000.0
2008-04-21 22:53:00,2.14337,2.14337,2.13645,2.13953,10250000.0
2008-04-21 22:54:00,2.14389,2.14389,2.14095,2.14224,6250000.0
2008-04-21 22:55:00,2.14216,2.14295,2.13518,2.14295,7500000.0
2008-04-21 22:56:00,2.14122,2.14374,2.14093,2.14374,6000000.0
2008-04-21 22:57:00,2.14191,2.14352,2.14191,2.14352,6380000.0
2008-04-21 22:58:00,2.14016,2.1427,2.14016,2.1427,9750000.0
2008-04-21 22:59:00,2.13983,2.14309,2.1383,2.14235,9890000.0
2008-04-21 23:00:00,2.14383,2.14383,2.13935,2.14167,11500000.0
2008-04-21 23:01:00,2.13758,2.14261,2.13745,2.14261,8630000.0
2008-04-21 23:02:00,2.1399,2.14347,2.13933,2.14132,7880000.0
2008-04-21 23:03:00,2.14283,2.14312,2.13886,2.14037,9130000.0
2008-04-21 23:04:00,2.14057,2.14459,2.14057,2.14346,8500000.0
2008-04-21 23:05:00,2.14188,2.14188,2.13965,2.14032,8380000.0
2008-04-21 23:06:00,2.142,2.142,2.13906,2.14185,9380000.0
2008-04-21 23:07:00,2.14076,2.14233,2.1373,2.14046,9750000.0
2008-04-21 23:08:00,2.13904,2.14223,2.13901,2.14181,6380000.0
2008-04-21 23:09:00,2.14026,2.14139,2.13555,2.14139,9500000.0
2008-04-21 23:10:00,2.13925,2.14389,2.13925,2.14014,6750000.0
2008-04-21 23:11:00,2.14069,2.14201,2.13826,2.14201,12000000.0
2008-04-21 23:12:00,2.13729,2.14123,2.13585,2.13585,7880000.0
2008-04-21 23:13:00,2.13932,2.14203,2.13932,2.13986,8880000.0
2008-04-21 23:14:00,2.13998,2.14205,2.13779,2.14205,11260000.0
2008-04-21 23:15:00,2.1412,2.14182,2.13989,2.14175,8500000.0
2008-04-21 23:16:00,2.14212,2.14235,2.14017,2.14017,6630000.0
2008-04-21 23:17:00,2.13619,2.14167,2.13612,2.13949,10500000.0
2008-04-21 23:18:00,2.13926,2.14247,2.13847,2.14247,11750000.0
2008-04-21 23:19:00,2.13965,2.14197,2.13392,2.13392,10250000.0
2008-04-21 23:20:00,2.13885,2.14229,2.13573,2.14229,8500000.0
2008-04-21 23:21:00,2.1427,2.14273,2.13875,2.14244,6000000.0
2008-04-21 23:22:00,2.14224,2.14224,2.14013,2.14169,8630000.0
2008-04-21 23:23:00,2.13914,2.14272,2.13805,2.14202,8500000.0
2008-04-21 23:24:00,2.13844,2.14158,2.13822,2.13961,12000000.0
2008-04-21 23:25:00,2.14043,2.14221,2.13932,2.14011,5630000.0
2008-04-21 23:26:00,2.14172,2.14276,2.13543,2.14276,5630000.0
2008-04-21 23:27:00,2.1411,2.14276,2.13759,2.13992,9250000.0
2008-04-21 23:28:00,2.13878,2.14285,2.13777,2.14159,8500000.0
2008-04-21 23:29:00,2.14243,2.14243,2.13488,2.13785,7880000.0
2008-04-21 23:30:00,2.14185,2.14185,2.13282,2.13994,8250000.0
2008-04-21 23:31:00,2.13947,2.14172,2.1361,2.14172,11750000.0
2008-04-21 23:33:00,2.13927,2.14226,2.13887,2.14109,9750000.0
2008-04-21 23:34:00,2.14031,2.14256,2.13766,2.14256,6500000.0
2008-04-21 23:35:00,2.14134,2.14183,2.13503,2.13863,6250000.0
2008-04-21 23:36:00,2.13938,2.14205,2.13805,2.14022,9500000.0
2008-04-21 23:37:00,2.1389,2.14157,2.13857,2.14096,10630000.0
2008-04-21 23:38:00,2.13916,2.14233,2.13916,2.14212,9500000.0
2008-04-21 23:39:00,2.14161,2.14232,2.13643,2.14232,6250000.0
2008-04-21 23:40:00,2.14174,2.14174,2.13774,2.14019,9880000.0
2008-04-21 23:41:00,2.14011,2.14369,2.13911,2.14047,5250000.0
2008-04-21 23:42:00,2.14003,2.14192,2.14003,2.14017,5500000.0
2008-04-21 23:43:00,2.14099,2.14179,2.13793,2.13913,8250000.0
2008-04-21 23:44:00,2.14099,2.14099,2.1392,2.13989,5500000.0
2008-04-21 23:45:00,2.14047,2.1421,2.13822,2.14155,8880000.0
2008-04-21 23:46:00,2.13868,2.14146,2.13868,2.14109,7380000.0
2008-04-21 23:47:00,2.13995,2.14188,2.13956,2.13956,7500000.0
2008-04-21 23:48:00,2.13678,2.13963,2.13678,2.13963,9250000.0
2008-04-21 23:49:00,2.13965,2.14253,2.1378,2.13876,9250000.0
2008-04-21 23:50:00,2.13928,2.14167,2.13783,2.13783,7750000.0
2008-04-21 23:51:00,2.13804,2.14115,2.13476,2.13976,7250000.0
2008-04-21 23:53:00,2.13895,2.14174,2.13895,2.1417,8500000.0
2008-04-21 23:54:00,2.14229,2.14287,2.14225,2.14258,8000000.0
2008-04-21 23:55:00,2.14013,2.14294,2.13806,2.14294,10630000.0
2008-04-21 23:56:00,2.13931,2.14041,2.13675,2.13815,6000000.0
2008-04-21 23:57:00,2.14243,2.14323,2.13949,2.14244,8250000.0
2008-04-21 23:58:00,2.14041,2.1424,2.13758,2.1424,8380000.0
2008-04-21 23:59:00,2.14067,2.142,2.13677,2.14169,6000000.0
2008-04-22 00:00:00,2.14022,2.14896,2.13946,2.1426,11250000.0
2008-04-22 00:01:00,2.14112,2.14139,2.13604,2.13962,6250000.0
2008-04-22 00:02:00,2.14249,2.14249,2.13798,2.14078,6750000.0
2008-04-22 00:03:00,2.14283,2.14283,2.13773,2.14028,9630000.0
2008-04-22 00:04:00,2.1415,2.14302,2.13771,2.14302,9750000.0
2008-04-22 00:05:00,2.14138,2.14196,2.13651,2.1419,6500000.0
2008-04-22 00:06:00,2.14013,2.14156,2.13587,2.14156,11250000.0
2008-04-22 00:07:00,2.1402,2.14374,2.13933,2.13933,7750000.0
2008-04-22 00:08:00,2.14015,2.14277,2.13993,2.14277,8250000.0
2008-04-22 00:09:00,2.13766,2.14259,2.13766,2.13939,7500000.0
2008-04-22 00:10:00,2.1421,2.14288,2.13876,2.13876,5500000.0
2008-04-22 00:11:00,2.14026,2.14263,2.13752,2.14262,7130000.0
2008-04-22 00:12:00,2.14286,2.14291,2.14031,2.14221,5250000.0
2008-04-22 00:13:00,2.13933,2.142,2.13933,2.13933,8500000.0
2008-04-22 00:14:00,2.14188,2.14352,2.14162,2.14289,8250000.0
2008-04-22 00:15:00,2.13948,2.14038,2.1383,2.13989,4880000.0
2008-04-22 00:16:00,2.13975,2.14232,2.13975,2.14091,6250000.0
2008-04-22 00:17:00,2.14256,2.14258,2.13942,2.13942,6500000.0
2008-04-22 00:18:00,2.1394,2.14279,2.1394,2.14213,6640000.0
2008-04-22 00:19:00,2.14336,2.14336,2.14111,2.14166,8880000.0
2008-04-22 00:20:00,2.14287,2.14319,2.13903,2.14048,10000000.0
2008-04-22 00:21:00,2.14369,2.14369,2.13974,2.14335,7750000.0
2008-04-22 00:22:00,2.14099,2.14322,2.1408,2.14294,9500000.0
2008-04-22 00:23:00,2.1423,2.14249,2.13857,2.14229,5380000.0
2008-04-22 00:24:00,2.14059,2.14272,2.14059,2.14081,6250000.0
2008-04-22 00:25:00,2.14207,2.14232,2.13784,2.14112,8510000.0
2008-04-22 00:26:00,2.1399,2.14273,2.13636,2.13636,9630000.0
2008-04-22 00:27:00,2.13932,2.14222,2.13932,2.14017,7880000.0
2008-04-22 00:28:00,2.14054,2.14253,2.13813,2.14253,7750000.0
2008-04-22 00:29:00,2.1432,2.1432,2.13837,2.14266,7500000.0
2008-04-22 00:30:00,2.14107,2.1419,2.13878,2.13969,12250000.0
2008-04-22 00:31:00,2.14278,2.14278,2.13951,2.14133,6000000.0
2008-04-22 00:32:00,2.14114,2.14166,2.13583,2.1398,8000000.0
2008-04-22 00:33:00,2.14241,2.14279,2.13916,2.13982,7880000.0
2008-04-22 00:34:00,2.13905,2.14043,2.13662,2.13992,6500000.0
2008-04-22 00:35:00,2.14148,2.14252,2.13933,2.14252,10500000.0
2008-04-22 00:36:00,2.14214,2.14235,2.13654,2.14008,10000000.0
2008-04-22 00:37:00,2.13488,2.14145,2.13488,2.14058,13130000.0
2008-04-22 00:38:00,2.13864,2.14108,2.13852,2.13991,9000000.0
2008-04-22 00:39:00,2.13989,2.1412,2.13891,2.14001,6130000.0
2008-04-22 00:40:00,2.13845,2.14282,2.1381,2.14282,5500000.0
2008-04-22 00:41:00,2.14068,2.1414,2.13757,2.13905,5500000.0
2008-04-22 00:42:00,2.13939,2.14192,2.13727,2.14034,10750000.0
2008-04-22 00:43:00,2.13916,2.14254,2.13711,2.14254,7000000.0
2008-04-22 00:44:00,2.13942,2.14203,2.13856,2.14203,9000000.0
2008-04-22 00:45:00,2.13966,2.14151,2.13819,2.14084,6000000.0
2008-04-22 00:46:00,2.14078,2.14274,2.1392,2.1392,10750000.0
2008-04-22 00:47:00,2.13985,2.14062,2.13534,2.13833,5750000.0
2008-04-22 00:48:00,2.13822,2.14173,2.13719,2.13981,6750000.0
2008-04-22 00:49:00,2.13969,2.14173,2.13744,2.13744,6000000.0
2008-04-22 00:50:00,2.13962,2.14239,2.13962,2.14239,6750000.0
2008-04-22 00:51:00,2.14028,2.14253,2.13713,2.14159,7500000.0
2008-04-22 00:52:00,2.1414,2.14271,2.1414,2.14188,4000000.0
2008-04-22 00:53:00,2.14162,2.14474,2.13943,2.14059,10250000.0
2008-04-22 00:54:00,2.143,2.14306,2.14013,2.14013,5000000.0
2008-04-22 00:55:00,2.14019,2.14248,2.13956,2.14212,7630000.0
2008-04-22 00:56:00,2.14089,2.14167,2.13768,2.13768,7880000.0
2008-04-22 00:57:00,2.13919,2.14238,2.13919,2.14238,9630000.0
2008-04-22 00:58:00,2.14186,2.14192,2.13686,2.14065,16500000.0
2008-04-22 00:59:00,2.14045,2.143,2.13697,2.143,9000000.0
2008-04-22 01:00:00,2.14274,2.14274,2.13784,2.14237,9000000.0
2008-04-22 01:01:00,2.14112,2.14305,2.14101,2.14101,6130000.0
2008-04-22 01:02:00,2.13981,2.14213,2.13895,2.14062,12880000.0
2008-04-22 01:03:00,2.1408,2.14214,2.13967,2.13967,10000000.0
2008-04-22 01:04:00,2.1421,2.1421,2.13975,2.13975,5250000.0
2008-04-22 01:05:00,2.13865,2.14204,2.13829,2.14143,5500000.0
2008-04-22 01:06:00,2.14153,2.14235,2.1395,2.14235,8000000.0
2008-04-22 01:07:00,2.14013,2.14156,2.13703,2.13703,7750000.0
2008-04-22 01:08:00,2.14243,2.14258,2.13905,2.1416,5260000.0
2008-04-22 01:09:00,2.14015,2.14154,2.13862,2.1401,10000000.0
2008-04-22 01:10:00,2.1414,2.14231,2.14012,2.14176,5510000.0
2008-04-22 01:11:00,2.14149,2.14201,2.13697,2.13931,14500000.0
2008-04-22 01:12:00,2.13953,2.14151,2.1386,2.13871,7750000.0
2008-04-22 01:13:00,2.13856,2.14102,2.13737,2.13737,10500000.0
2008-04-22 01:14:00,2.14118,2.14118,2.13506,2.14001,8000000.0
2008-04-22 01:15:00,2.13829,2.14125,2.13829,2.14011,7000000.0
2008-04-22 01:16:00,2.13759,2.14126,2.13759,2.13856,11380000.0
2008-04-22 01:17:00,2.14133,2.14219,2.13727,2.13935,11500000.0
2008-04-22 01:18:00,2.13925,2.14078,2.13543,2.13571,7750000.0
2008-04-22 01:19:00,2.13956,2.14205,2.13733,2.14205,13250000.0
2008-04-22 01:20:00,2.13874,2.14131,2.13874,2.14131,6250000.0
2008-04-22 01:21:00,2.1381,2.14057,2.13673,2.13673,10000000.0
2008-04-22 01:22:00,2.13985,2.14066,2.13543,2.14066,6500000.0
2008-04-22 01:23:00,2.14187,2.14194,2.13713,2.13898,9760000.0
2008-04-22 01:24:00,2.14207,2.14207,2.13934,2.13934,5000000.0
2008-04-22 01:25:00,2.13964,2.14159,2.13581,2.1394,9500000.0
2008-04-22 01:26:00,2.13597,2.14216,2.13597,2.13815,11630000.0
2008-04-22 01:27:00,2.14002,2.14132,2.13593,2.14132,6500000.0
2008-04-22 01:28:00,2.1404,2.14163,2.13715,2.13715,5260000.0
2008-04-22 01:29:00,2.14172,2.14172,2.13957,2.14134,8500000.0
2008-04-22 01:30:00,2.14162,2.14162,2.1375,2.1375,9000000.0
2008-04-22 01:32:00,2.13884,2.14106,2.13566,2.14106,10000000.0
2008-04-22 01:33:00,2.14021,2.14223,2.13708,2.14223,12000000.0
2008-04-22 01:34:00,2.13383,2.13987,2.13383,2.13936,6000000.0
2008-04-22 01:35:00,2.13997,2.14115,2.13716,2.14082,12750000.0
2008-04-22 01:36:00,2.14177,2.14177,2.13764,2.14102,11250000.0
2008-04-22 01:37:00,2.13897,2.14182,2.13785,2.14182,6750000.0
2008-04-22 01:38:00,2.14051,2.14168,2.14031,2.14168,7250000.0
2008-04-22 01:39:00,2.1413,2.14135,2.13434,2.1383,5880000.0
2008-04-22 01:40:00,2.1396,2.14129,2.13835,2.13835,12880000.0
2008-04-22 01:41:00,2.14192,2.14192,2.13684,2.14004,10000000.0
2008-04-22 01:42:00,2.14179,2.14182,2.13533,2.1359,9000000.0
2008-04-22 01:43:00,2.13885,2.14235,2.13668,2.14131,8500000.0
2008-04-22 01:44:00,2.13957,2.13957,2.13351,2.1386,13630000.0
2008-04-22 01:45:00,2.14084,2.14084,2.13483,2.13858,14500000.0
2008-04-22 01:46:00,2.13739,2.14126,2.13486,2.1371,17880000.0
2008-04-22 01:47:00,2.14019,2.14019,2.13832,2.14003,11250000.0
2008-04-22 01:48:00,2.13607,2.13991,2.13607,2.13939,9250000.0
2008-04-22 01:49:00,2.13908,2.14063,2.13773,2.14063,12750000.0
2008-04-22 01:50:00,2.13651,2.14061,2.13599,2.14,11130000.0
2008-04-22 01:51:00,2.14073,2.14093,2.13898,2.14043,5500000.0
2008-04-22 01:52:00,2.14141,2.14146,2.13597,2.1409,11500000.0
2008-04-22 01:53:00,2.13571,2.14099,2.13571,2.13933,9250000.0
2008-04-22 01:54:00,2.13943,2.14124,2.13695,2.14124,8500000.0
2008-04-22 01:55:00,2.13754,2.14156,2.13624,2.14057,17000000.0
2008-04-22 01:56:00,2.13898,2.14156,2.13652,2.13893,6000000.0
2008-04-22 01:57:00,2.14107,2.14107,2.13415,2.13707,19880000.0
2008-04-22 02:00:00,2.14056,2.14261,2.14056,2.14201,7000000.0
2008-04-22 02:01:00,2.14193,2.14193,2.14095,2.14139,7000000.0
2008-04-22 02:02:00,2.14154,2.14184,2.139,2.139,13630000.0
2008-04-22 02:03:00,2.13928,2.14095,2.13762,2.14017,8250000.0
2008-04-22 02:04:00,2.14076,2.14076,2.13599,2.13925,12000000.0
2008-04-22 02:05:00,2.13912,2.14139,2.1386,2.14139,14500000.0
2008-04-22 02:06:00,2.1393,2.14223,2.1393,2.14149,6880000.0
2008-04-22 02:07:00,2.13832,2.13832,2.13643,2.13643,9500000.0
2008-04-22 02:08:00,2.14047,2.14211,2.13943,2.14211,10000000.0
2008-04-22 02:10:00,2.14223,2.14223,2.13821,2.13936,5250000.0
2008-04-22 02:11:00,2.14195,2.14218,2.13805,2.14218,9630000.0
2008-04-22 02:12:00,2.14135,2.14135,2.13616,2.13802,11500000.0
2008-04-22 02:13:00,2.14032,2.14242,2.1379,2.13855,11510000.0
2008-04-22 02:14:00,2.14047,2.14203,2.13753,2.14026,10750000.0
2008-04-22 02:15:00,2.14026,2.141,2.1389,2.1389,5500000.0
2008-04-22 02:16:00,2.1374,2.14095,2.13708,2.13885,5260000.0
2008-04-22 02:17:00,2.13923,2.141,2.13771,2.13771,5630000.0
2008-04-22 02:18:00,2.13803,2.14184,2.13803,2.13894,6000000.0
2008-04-22 02:19:00,2.13931,2.13962,2.13741,2.13962,7500000.0
2008-04-22 02:20:00,2.14022,2.14132,2.13767,2.14017,7630000.0
2008-04-22 02:21:00,2.14193,2.14226,2.13951,2.13994,7500000.0
2008-04-22 02:22:00,2.14225,2.14249,2.13698,2.14118,15380000.0
2008-04-22 02:23:00,2.14059,2.14285,2.13967,2.14164,9000000.0
2008-04-22 02:24:00,2.14038,2.14172,2.13798,2.13798,6500000.0
2008-04-22 02:25:00,2.14048,2.14214,2.13659,2.14122,6000000.0
2008-04-22 02:26:00,2.1412,2.1418,2.13924,2.13998,4000000.0
2008-04-22 02:27:00,2.14242,2.14369,2.14149,2.14313,6250000.0
2008-04-22 02:28:00,2.14112,2.14289,2.13815,2.14043,13250000.0
2008-04-22 02:29:00,2.14115,2.14339,2.13853,2.13853,10250000.0
2008-04-22 02:30:00,2.14093,2.14316,2.14015,2.14279,14250000.0
2008-04-22 02:31:00,2.13962,2.14291,2.13962,2.14291,6380000.0
2008-04-22 02:32:00,2.14032,2.14371,2.1385,2.14101,8000000.0
2008-04-22 02:33:00,2.14025,2.14246,2.13827,2.14246,6250000.0
2008-04-22 02:34:00,2.1379,2.142,2.13609,2.14195,9380000.0
2008-04-22 02:35:00,2.13925,2.1429,2.13925,2.13986,5500000.0
2008-04-22 02:36:00,2.14056,2.14197,2.13685,2.14001,10750000.0
2008-04-22 02:37:00,2.13492,2.14307,2.13492,2.13913,13630000.0
2008-04-22 02:38:00,2.14069,2.14256,2.13952,2.14236,9630000.0
2008-04-22 02:39:00,2.14013,2.142,2.1382,2.14158,12750000.0
2008-04-22 02:40:00,2.1418,2.1418,2.13952,2.14132,7130000.0
2008-04-22 02:41:00,2.14148,2.14148,2.13725,2.13725,7750000.0
2008-04-22 02:42:00,2.14163,2.14182,2.13603,2.14182,7380000.0
2008-04-22 02:43:00,2.14016,2.14166,2.13698,2.13919,10000000.0
2008-04-22 02:44:00,2.14244,2.14263,2.13788,2.13983,5750000.0
2008-04-22 02:45:00,2.14062,2.14127,2.13604,2.13934,13750000.0
2008-04-22 02:46:00,2.1419,2.14197,2.13762,2.14177,8630000.0
2008-04-22 02:47:00,2.14193,2.14262,2.14022,2.14254,6640000.0
2008-04-22 02:48:00,2.14263,2.14263,2.1368,2.1368,6000000.0
2008-04-22 02:49:00,2.14285,2.14285,2.14043,2.14078,7880000.0
2008-04-22 02:50:00,2.14202,2.14226,2.13683,2.13683,6250000.0
2008-04-22 02:51:00,2.14246,2.14246,2.13836,2.13963,8130000.0
2008-04-22 02:52:00,2.1366,2.14092,2.1366,2.13848,8380000.0
2008-04-22 02:53:00,2.14057,2.14327,2.13956,2.14327,8250000.0
2008-04-22 02:54:00,2.14272,2.14333,2.13723,2.14133,13250000.0
2008-04-22 02:55:00,2.1416,2.14385,2.1375,2.14276,14880000.0
2008-04-22 02:56:00,2.14322,2.1437,2.13644,2.1437,12130000.0
2008-04-22 02:57:00,2.1397,2.14268,2.13682,2.13924,8250000.0
2008-04-22 02:58:00,2.14288,2.14288,2.14054,2.14054,8630000.0
2008-04-22 02:59:00,2.13913,2.14255,2.136,2.14255,6000000.0
2008-04-22 03:00:00,2.14262,2.14262,2.13922,2.13922,9250000.0
2008-04-22 03:01:00,2.14006,2.14135,2.13813,2.14085,10250000.0
2008-04-22 03:02:00,2.14099,2.14166,2.13999,2.14093,8000000.0
2008-04-22 03:03:00,2.14225,2.14225,2.13876,2.13927,6750000.0
2008-04-22 03:04:00,2.13882,2.14267,2.13835,2.13835,7250000.0
2008-04-22 03:05:00,2.14111,2.14188,2.13855,2.14176,7500000.0
2008-04-22 03:06:00,2.13817,2.14306,2.13735,2.14278,14250000.0
2008-04-22 03:07:00,2.14295,2.14295,2.13893,2.13963,5380000.0
2008-04-22 03:08:00,2.1415,2.14189,2.13754,2.13754,11380000.0
2008-04-22 03:09:00,2.14248,2.14248,2.13751,2.14024,7630000.0
2008-04-22 03:10:00,2.1429,2.1429,2.14069,2.14069,5500000.0
2008-04-22 03:11:00,2.14084,2.14231,2.1369,2.13832,12500000.0
2008-04-22 03:12:00,2.14193,2.14275,2.14059,2.14082,8510000.0
2008-04-22 03:13:00,2.13913,2.14322,2.13797,2.14282,10130000.0
2008-04-22 03:14:00,2.14343,2.14407,2.13862,2.14316,10130000.0
2008-04-22 03:15:00,2.14131,2.14355,2.13901,2.13901,5260000.0
2008-04-22 03:16:00,2.14163,2.14328,2.13931,2.13931,9500000.0
2008-04-22 03:17:00,2.14357,2.14361,2.14032,2.14351,7000000.0
2008-04-22 03:18:00,2.14077,2.14413,2.1396,2.1441,5500000.0
2008-04-22 03:19:00,2.1413,2.14187,2.13796,2.14187,5500000.0
2008-04-22 03:20:00,2.13937,2.14249,2.13911,2.1412,10130000.0
2008-04-22 03:21:00,2.1411,2.14345,2.13982,2.14345,11000000.0
2008-04-22 03:22:00,2.14214,2.14395,2.142,2.14331,9250000.0
2008-04-22 03:23:00,2.13985,2.14452,2.13943,2.14376,8750000.0
2008-04-22 03:24:00,2.14093,2.14237,2.13697,2.1406,6000000.0
2008-04-22 03:25:00,2.14119,2.14131,2.13698,2.14107,8000000.0
2008-04-22 03:26:00,2.14273,2.14312,2.13867,2.14152,7500000.0
2008-04-22 03:27:00,2.1411,2.14455,2.14056,2.14056,12260000.0
2008-04-22 03:28:00,2.14167,2.14361,2.13875,2.13969,8500000.0
2008-04-22 03:29:00,2.14211,2.14398,2.13885,2.14284,9380000.0
2008-04-22 03:30:00,2.1411,2.14357,2.13683,2.14321,16500000.0
2008-04-22 03:31:00,2.14201,2.14261,2.13553,2.14045,8000000.0
2008-04-22 03:32:00,2.14273,2.14298,2.13851,2.13851,8750000.0
2008-04-22 03:33:00,2.14303,2.14395,2.14066,2.14066,7750000.0
2008-04-22 03:34:00,2.13753,2.14339,2.13753,2.14166,7000000.0
2008-04-22 03:35:00,2.14387,2.14437,2.14184,2.14437,7250000.0
2008-04-22 03:36:00,2.13999,2.14434,2.13916,2.14125,13250000.0
2008-04-22 03:37:00,2.14414,2.1442,2.14199,2.14317,5500000.0
2008-04-22 03:38:00,2.14278,2.14391,2.13983,2.14173,10000000.0
2008-04-22 03:39:00,2.14199,2.14387,2.14002,2.14387,12130000.0
2008-04-22 03:40:00,2.14064,2.14568,2.14064,2.14568,6380000.0
2008-04-22 03:41:00,2.14494,2.14508,2.1432,2.1438,9750000.0
2008-04-22 03:42:00,2.14092,2.14539,2.13936,2.14479,10130000.0
2008-04-22 03:43:00,2.14076,2.1455,2.14017,2.14017,6750000.0
2008-04-22 03:44:00,2.14322,2.1444,2.14259,2.14409,10500000.0
2008-04-22 03:45:00,2.14504,2.14504,2.13857,2.14432,14000000.0
2008-04-22 03:46:00,2.14429,2.14473,2.14252,2.14473,6000000.0
2008-04-22 03:47:00,2.14413,2.14428,2.1423,2.14397,7750000.0
2008-04-22 03:48:00,2.14446,2.14446,2.14021,2.14156,10500000.0
2008-04-22 03:49:00,2.14402,2.14402,2.13892,2.14035,10000000.0
2008-04-22 03:50:00,2.14414,2.14656,2.1399,2.1449,7750000.0
2008-04-22 03:51:00,2.14247,2.14346,2.14141,2.14346,8250000.0
2008-04-22 03:52:00,2.14354,2.14448,2.13885,2.13885,7250000.0
2008-04-22 03:53:00,2.14507,2.14526,2.13899,2.14458,9510000.0
2008-04-22 03:54:00,2.14311,2.14456,2.13784,2.14439,14250000.0
2008-04-22 03:55:00,2.14447,2.14447,2.14004,2.14208,9250000.0
2008-04-22 03:56:00,2.14077,2.14422,2.13789,2.14071,13750000.0
2008-04-22 03:57:00,2.14308,2.14335,2.14078,2.14078,10500000.0
2008-04-22 03:58:00,2.13959,2.1429,2.13959,2.14265,9500000.0
2008-04-22 03:59:00,2.14242,2.1433,2.14186,2.14328,8500000.0
2008-04-22 04:00:00,2.14089,2.14257,2.13883,2.14257,10510000.0
2008-04-22 04:01:00,2.14256,2.14316,2.13998,2.14307,7250000.0
2008-04-22 04:02:00,2.14083,2.14353,2.139,2.14269,9500000.0
2008-04-22 04:03:00,2.13773,2.14183,2.13773,2.14183,5500000.0
2008-04-22 04:04:00,2.13922,2.14231,2.13922,2.14105,6750000.0
2008-04-22 04:05:00,2.14263,2.14263,2.13863,2.14156,10250000.0
2008-04-22 04:06:00,2.13758,2.14209,2.13591,2.14002,7750000.0
2008-04-22 04:07:00,2.14043,2.1414,2.13793,2.1414,5500000.0
2008-04-22 04:08:00,2.14217,2.14243,2.1359,2.14136,5250000.0
2008-04-22 04:09:00,2.13892,2.14182,2.13374,2.14179,6750000.0
2008-04-22 04:10:00,2.13723,2.14132,2.13568,2.13943,5250000.0
2008-04-22 04:11:00,2.13946,2.14142,2.1376,2.13968,6250000.0
2008-04-22 04:12:00,2.14154,2.14189,2.13819,2.14179,12000000.0
2008-04-22 04:13:00,2.14228,2.14232,2.13957,2.14038,7000000.0
2008-04-22 04:14:00,2.14017,2.14204,2.13747,2.14174,6250000.0
2008-04-22 04:15:00,2.13685,2.14216,2.13588,2.14216,8000000.0
2008-04-22 04:16:00,2.14133,2.14288,2.13856,2.14288,6750000.0
2008-04-22 04:17:00,2.1418,2.14181,2.13686,2.13842,8880000.0
2008-04-22 04:18:00,2.14167,2.1428,2.1411,2.14198,9760000.0
2008-04-22 04:19:00,2.13998,2.14212,2.13949,2.14212,5880000.0
2008-04-22 04:20:00,2.14184,2.14242,2.13782,2.13782,6250000.0
2008-04-22 04:21:00,2.13958,2.14118,2.13913,2.14024,5880000.0
2008-04-22 04:22:00,2.14004,2.14228,2.13863,2.1388,9500000.0
2008-04-22 04:23:00,2.1383,2.14096,2.13689,2.14096,10500000.0
2008-04-22 04:24:00,2.14053,2.14187,2.13676,2.14116,11750000.0
2008-04-22 04:25:00,2.13964,2.14087,2.13462,2.13898,7130000.0
2008-04-22 04:26:00,2.13853,2.14122,2.13445,2.13983,7750000.0
2008-04-22 04:27:00,2.1403,2.14188,2.13613,2.13913,10250000.0
2008-04-22 04:28:00,2.13705,2.14057,2.13619,2.13619,10000000.0
2008-04-22 04:29:00,2.14017,2.14103,2.13694,2.13822,10250000.0
2008-04-22 04:30:00,2.14123,2.14163,2.13943,2.14148,6630000.0
2008-04-22 04:31:00,2.14099,2.14177,2.13803,2.14173,5630000.0
2008-04-22 04:32:00,2.13866,2.14089,2.13784,2.1404,8000000.0
2008-04-22 04:33:00,2.13865,2.14178,2.13865,2.1408,8000000.0
2008-04-22 04:34:00,2.14103,2.14358,2.13726,2.14254,6750000.0
2008-04-22 04:35:00,2.13954,2.14206,2.13812,2.14206,7250000.0
2008-04-22 04:36:00,2.13874,2.14167,2.13759,2.13945,7250000.0
2008-04-22 04:37:00,2.13961,2.14102,2.13604,2.13971,8880000.0
2008-04-22 04:38:00,2.14194,2.14202,2.139,2.1405,7500000.0
2008-04-22 04:39:00,2.14259,2.14277,2.13914,2.14271,9000000.0
2008-04-22 04:40:00,2.14299,2.14299,2.13935,2.1406,8630000.0
2008-04-22 04:41:00,2.14219,2.14284,2.1385,2.1424,9750000.0
2008-04-22 04:42:00,2.14002,2.14253,2.13961,2.14253,5500000.0
2008-04-22 04:43:00,2.14234,2.14234,2.13881,2.1419,10130000.0
2008-04-22 04:44:00,2.14072,2.14168,2.13704,2.13704,6630000.0
2008-04-22 04:45:00,2.13969,2.14078,2.1362,2.14067,6000000.0
2008-04-22 04:46:00,2.14245,2.14245,2.137,2.1418,6250000.0
2008-04-22 04:47:00,2.14252,2.14252,2.13448,2.1419,8380000.0
2008-04-22 04:48:00,2.14106,2.14256,2.13793,2.14256,12000000.0
2008-04-22 04:49:00,2.13765,2.14234,2.13765,2.14234,7760000.0
2008-04-22 04:50:00,2.14119,2.14284,2.13695,2.14001,7750000.0
2008-04-22 04:51:00,2.14334,2.14344,2.13682,2.14207,12880000.0
2008-04-22 04:52:00,2.14047,2.14214,2.1371,2.14037,10760000.0
2008-04-22 04:53:00,2.14095,2.1429,2.13896,2.13896,7880000.0
2008-04-22 04:54:00,2.1392,2.14371,2.13895,2.13895,8880000.0
2008-04-22 04:55:00,2.14271,2.14291,2.13626,2.13999,6250000.0
2008-04-22 04:56:00,2.14006,2.14244,2.13801,2.14097,7250000.0
2008-04-22 04:57:00,2.1399,2.14348,2.13764,2.14348,5750000.0
2008-04-22 04:58:00,2.14436,2.1445,2.13991,2.14302,10250000.0
2008-04-22 04:59:00,2.14403,2.14403,2.14068,2.14231,9250000.0
2008-04-22 05:00:00,2.14248,2.14322,2.14104,2.14322,5880000.0
2008-04-22 05:01:00,2.13793,2.14171,2.13442,2.1414,6000000.0
2008-04-22 05:02:00,2.1406,2.14359,2.13727,2.14281,7000000.0
2008-04-22 05:03:00,2.14296,2.14317,2.13722,2.14044,5250000.0
2008-04-22 05:04:00,2.14104,2.1438,2.13947,2.14342,9380000.0
2008-04-22 05:05:00,2.1407,2.14334,2.14044,2.14332,9500000.0
2008-04-22 05:06:00,2.14197,2.14459,2.13667,2.14064,6250000.0
2008-04-22 05:07:00,2.14128,2.1439,2.13961,2.14135,8500000.0
2008-04-22 05:08:00,2.14302,2.14413,2.13897,2.13983,11380000.0
2008-04-22 05:09:00,2.14392,2.14392,2.1384,2.1417,7130000.0
2008-04-22 05:10:00,2.14055,2.14385,2.13716,2.14058,6000000.0
2008-04-22 05:11:00,2.1431,2.14378,2.13799,2.13799,8000000.0
2008-04-22 05:12:00,2.14241,2.14326,2.13607,2.14326,5500000.0
2008-04-22 05:13:00,2.14262,2.14385,2.13818,2.1431,6000000.0
2008-04-22 05:14:00,2.14262,2.14335,2.13887,2.14335,13380000.0
2008-04-22 05:15:00,2.14244,2.14323,2.13751,2.14323,6750000.0
2008-04-22 05:16:00,2.14233,2.14486,2.13839,2.13839,10000000.0
2008-04-22 05:17:00,2.13774,2.14267,2.13774,2.14127,6630000.0
2008-04-22 05:18:00,2.14351,2.14352,2.14257,2.14352,5250000.0
2008-04-22 05:19:00,2.14313,2.14352,2.14222,2.14352,5500000.0
2008-04-22 05:20:00,2.13864,2.14287,2.13864,2.14039,6500000.0
2008-04-22 05:21:00,2.14072,2.14234,2.13801,2.14234,9000000.0
2008-04-22 05:22:00,2.14238,2.14356,2.13739,2.14356,10380000.0
2008-04-22 05:23:00,2.14204,2.14247,2.13926,2.14247,7750000.0
2008-04-22 05:24:00,2.14361,2.14362,2.13818,2.14267,7000000.0
2008-04-22 05:25:00,2.14208,2.14223,2.14061,2.14194,6750000.0
2008-04-22 05:26:00,2.13619,2.14383,2.13619,2.14305,8250000.0
2008-04-22 05:27:00,2.14163,2.14301,2.14087,2.14091,6750000.0
2008-04-22 05:28:00,2.14123,2.14359,2.1372,2.1403,8500000.0
2008-04-22 05:29:00,2.14172,2.14252,2.13718,2.14,8250000.0
2008-04-22 05:30:00,2.14181,2.14314,2.13977,2.14087,8880000.0
2008-04-22 05:31:00,2.14138,2.14282,2.13898,2.14282,10760000.0
2008-04-22 05:32:00,2.13956,2.14377,2.13956,2.14177,6250000.0
2008-04-22 05:33:00,2.14167,2.14206,2.13918,2.14009,7250000.0
2008-04-22 05:34:00,2.14211,2.14251,2.13921,2.13989,8250000.0
2008-04-22 05:35:00,2.14273,2.14273,2.13973,2.14138,5880000.0
2008-04-22 05:36:00,2.13854,2.14306,2.13638,2.13856,7380000.0
2008-04-22 05:37:00,2.14252,2.14275,2.13852,2.1404,7250000.0
2008-04-22 05:38:00,2.14319,2.14399,2.14152,2.14399,9250000.0
2008-04-22 05:39:00,2.13745,2.14286,2.13745,2.13998,6880000.0
2008-04-22 05:40:00,2.13963,2.14348,2.13963,2.14142,5500000.0
2008-04-22 05:41:00,2.1416,2.1431,2.13988,2.13988,6380000.0
2008-04-22 05:42:00,2.14103,2.14356,2.13686,2.14356,9000000.0
2008-04-22 05:43:00,2.14241,2.14281,2.13998,2.14275,8130000.0
2008-04-22 05:44:00,2.14231,2.14293,2.13742,2.13838,8500000.0
2008-04-22 05:45:00,2.14035,2.14205,2.14035,2.1414,7500000.0
2008-04-22 05:46:00,2.14024,2.14253,2.13478,2.13876,6500000.0
2008-04-22 05:47:00,2.14079,2.14172,2.13862,2.13989,5250000.0
2008-04-22 05:48:00,2.14064,2.14271,2.13913,2.13913,7500000.0
2008-04-22 05:49:00,2.14174,2.14174,2.13614,2.14065,11760000.0
2008-04-22 05:50:00,2.13944,2.14235,2.13691,2.14235,8500000.0
2008-04-22 05:51:00,2.14085,2.14259,2.14007,2.14007,8500000.0
2008-04-22 05:52:00,2.13939,2.14148,2.13912,2.13913,6260000.0
2008-04-22 05:53:00,2.13788,2.14274,2.13788,2.14051,8130000.0
2008-04-22 05:54:00,2.13818,2.14201,2.13818,2.14201,7750000.0
2008-04-22 05:55:00,2.14004,2.142,2.13853,2.13853,6000000.0
2008-04-22 05:56:00,2.14335,2.14335,2.1388,2.13909,9880000.0
2008-04-22 05:57:00,2.14289,2.14318,2.13919,2.13978,6250000.0
2008-04-22 05:58:00,2.1424,2.1424,2.13865,2.14029,7130000.0
2008-04-22 05:59:00,2.14016,2.1422,2.13914,2.13914,6250000.0
2008-04-22 06:00:00,2.13562,2.14344,2.13562,2.14003,9640000.0
2008-04-22 06:01:00,2.14177,2.14177,2.13718,2.14162,6750000.0
2008-04-22 06:02:00,2.13916,2.1415,2.13837,2.13964,8250000.0
2008-04-22 06:03:00,2.13772,2.14244,2.13772,2.14244,6000000.0
2008-04-22 06:04:00,2.13971,2.14281,2.13495,2.13678,8250000.0
2008-04-22 06:05:00,2.14315,2.14317,2.13977,2.14042,8380000.0
2008-04-22 06:06:00,2.14042,2.1431,2.14006,2.14237,8630000.0
2008-04-22 06:07:00,2.14113,2.14113,2.1368,2.13832,8130000.0
2008-04-22 06:08:00,2.14321,2.14321,2.13879,2.13879,7500000.0
2008-04-22 06:09:00,2.14094,2.14235,2.14026,2.14058,5500000.0
2008-04-22 06:10:00,2.13768,2.14301,2.13768,2.14257,5250000.0
2008-04-22 06:11:00,2.14148,2.1423,2.13536,2.14149,8250000.0
2008-04-22 06:12:00,2.1429,2.14322,2.13884,2.14263,12500000.0
2008-04-22 06:13:00,2.14171,2.14266,2.13884,2.14082,11130000.0
2008-04-22 06:14:00,2.14016,2.14323,2.13981,2.14323,11000000.0
2008-04-22 06:15:00,2.14075,2.14309,2.14075,2.14142,7000000.0
2008-04-22 06:16:00,2.14184,2.1426,2.14086,2.14087,9260000.0
2008-04-22 06:17:00,2.13991,2.14286,2.13991,2.14231,9130000.0
2008-04-22 06:18:00,2.13897,2.14312,2.13897,2.14293,8250000.0
2008-04-22 06:19:00,2.14265,2.14348,2.13876,2.14348,5500000.0
2008-04-22 06:20:00,2.14119,2.14307,2.13901,2.14307,10750000.0
2008-04-22 06:21:00,2.13983,2.14354,2.13974,2.13974,8130000.0
2008-04-22 06:22:00,2.14145,2.14497,2.13992,2.14128,9260000.0
2008-04-22 06:23:00,2.13901,2.14206,2.13901,2.14205,8380000.0
2008-04-22 06:24:00,2.14188,2.142,2.13663,2.13663,8630000.0
2008-04-22 06:25:00,2.14066,2.14198,2.13754,2.14198,10000000.0
2008-04-22 06:26:00,2.14078,2.14213,2.13895,2.13994,5630000.0
2008-04-22 06:27:00,2.13948,2.14171,2.13599,2.13667,5380000.0
2008-04-22 06:28:00,2.13787,2.14234,2.13673,2.13693,10750000.0
2008-04-22 06:29:00,2.14235,2.14235,2.13729,2.13957,8000000.0
2008-04-22 06:30:00,2.14345,2.14345,2.13592,2.13848,6500000.0
2008-04-22 06:31:00,2.13882,2.14175,2.1374,2.13978,5880000.0
2008-04-22 06:32:00,2.13625,2.14107,2.13625,2.13923,5750000.0
2008-04-22 06:33:00,2.13974,2.1416,2.13799,2.1416,6880000.0
2008-04-22 06:34:00,2.13939,2.14205,2.1371,2.14205,11000000.0
2008-04-22 06:35:00,2.13846,2.14129,2.13846,2.13902,9380000.0
2008-04-22 06:36:00,2.14224,2.14233,2.14024,2.14058,5250000.0
2008-04-22 06:37:00,2.13986,2.14388,2.13676,2.13676,8500000.0
2008-04-22 06:38:00,2.14108,2.1424,2.139,2.14093,8750000.0
2008-04-22 06:39:00,2.1395,2.14195,2.13716,2.14148,8000000.0
2008-04-22 06:40:00,2.14138,2.14138,2.13931,2.13936,5250000.0
2008-04-22 06:41:00,2.13938,2.14189,2.13484,2.14189,7750000.0
2008-04-22 06:42:00,2.14005,2.1425,2.13799,2.13998,9010000.0
2008-04-22 06:43:00,2.13901,2.14184,2.13901,2.13952,6750000.0
2008-04-22 06:44:00,2.14131,2.14211,2.13834,2.1421,6500000.0
2008-04-22 06:46:00,2.14181,2.14222,2.13625,2.13936,8750000.0
2008-04-22 06:47:00,2.1371,2.14122,2.1371,2.14115,5880000.0
2008-04-22 06:48:00,2.14208,2.14222,2.13865,2.13997,6000000.0
2008-04-22 06:49:00,2.13939,2.14204,2.13874,2.13898,9500000.0
2008-04-22 06:50:00,2.14043,2.14127,2.13939,2.13939,4000000.0
2008-04-22 06:51:00,2.1417,2.14197,2.13746,2.13746,11750000.0
2008-04-22 06:52:00,2.13934,2.14218,2.13785,2.14189,9250000.0
2008-04-22 06:53:00,2.13877,2.14302,2.13808,2.14024,7000000.0
2008-04-22 06:54:00,2.1423,2.1432,2.13978,2.14248,8500000.0
2008-04-22 06:55:00,2.13987,2.14203,2.13834,2.13853,8000000.0
2008-04-22 06:56:00,2.14001,2.14163,2.14001,2.14033,8010000.0
2008-04-22 06:57:00,2.13586,2.14192,2.13586,2.13638,11250000.0
2008-04-22 06:58:00,2.14276,2.14276,2.13879,2.14207,6250000.0
2008-04-22 06:59:00,2.14022,2.14306,2.13785,2.14181,8010000.0
2008-04-22 07:00:00,2.14318,2.14334,2.1385,2.14269,14000000.0
2008-04-22 07:01:00,2.13858,2.14226,2.1364,2.14148,9500000.0
2008-04-22 07:02:00,2.1419,2.14247,2.13736,2.14008,10000000.0
2008-04-22 07:03:00,2.13723,2.14285,2.13723,2.13959,5500000.0
2008-04-22 07:04:00,2.14026,2.14196,2.13701,2.13842,9750000.0
2008-04-22 07:05:00,2.14161,2.14298,2.13884,2.14298,9250000.0
2008-04-22 07:06:00,2.14178,2.1419,2.13748,2.14142,8130000.0
2008-04-22 07:07:00,2.14065,2.14252,2.13569,2.13987,6250000.0
2008-04-22 07:08:00,2.13738,2.14173,2.1372,2.13767,9380000.0
2008-04-22 07:09:00,2.14267,2.14336,2.13928,2.14127,10250000.0
2008-04-22 07:10:00,2.14321,2.14396,2.13901,2.14245,8000000.0
2008-04-22 07:11:00,2.14251,2.14251,2.13933,2.14026,5250000.0
2008-04-22 07:12:00,2.1395,2.14276,2.1378,2.14059,9750000.0
2008-04-22 07:13:00,2.14236,2.14304,2.13937,2.14149,5500000.0
2008-04-22 07:14:00,2.14207,2.14218,2.14058,2.14102,5500000.0
2008-04-22 07:15:00,2.14199,2.14271,2.13663,2.14173,10250000.0
2008-04-22 07:16:00,2.1426,2.1426,2.13509,2.13932,7380000.0
2008-04-22 07:17:00,2.13989,2.14187,2.13847,2.13847,8500000.0
2008-04-22 07:18:00,2.1394,2.14158,2.13935,2.14121,7500000.0
2008-04-22 07:19:00,2.14129,2.14343,2.13683,2.13922,12750000.0
2008-04-22 07:20:00,2.13494,2.14105,2.13494,2.14104,4880000.0
2008-04-22 07:21:00,2.14303,2.14359,2.13971,2.14359,14380000.0
2008-04-22 07:22:00,2.14166,2.1438,2.13893,2.14186,9260000.0
2008-04-22 07:23:00,2.1439,2.14424,2.13931,2.14088,8750000.0
2008-04-22 07:24:00,2.1426,2.14365,2.13968,2.14359,8000000.0
2008-04-22 07:25:00,2.14293,2.14462,2.14096,2.14389,8750000.0
2008-04-22 07:26:00,2.14052,2.14798,2.14052,2.14798,12000000.0
2008-04-22 07:27:00,2.14722,2.14817,2.14595,2.14776,9880000.0
2008-04-22 07:28:00,2.14496,2.1484,2.14238,2.14762,8250000.0
2008-04-22 07:29:00,2.14684,2.14761,2.14372,2.14695,13500000.0
2008-04-22 07:30:00,2.14746,2.14794,2.14355,2.14515,10750000.0
2008-04-22 07:31:00,2.14569,2.14751,2.14311,2.14604,5250000.0
2008-04-22 07:32:00,2.14548,2.14713,2.14331,2.14713,6380000.0
2008-04-22 07:33:00,2.14467,2.14923,2.14154,2.14818,11250000.0
2008-04-22 07:34:00,2.14829,2.14848,2.14493,2.14805,14000000.0
2008-04-22 07:35:00,2.14388,2.14865,2.14388,2.14728,10750000.0
2008-04-22 07:36:00,2.14096,2.14822,2.14096,2.14822,8250000.0
2008-04-22 07:37:00,2.14619,2.14826,2.14574,2.14788,10380000.0
2008-04-22 07:38:00,2.14811,2.14811,2.14245,2.14504,12000000.0
2008-04-22 07:39:00,2.14394,2.14815,2.14365,2.14365,9750000.0
2008-04-22 07:40:00,2.1463,2.14784,2.1416,2.14671,10750000.0
2008-04-22 07:41:00,2.14565,2.14825,2.14419,2.14825,9500000.0
2008-04-22 07:42:00,2.14179,2.14767,2.14162,2.14162,7630000.0
2008-04-22 07:43:00,2.14586,2.14766,2.14283,2.14517,7750000.0
2008-04-22 07:44:00,2.14397,2.14863,2.14397,2.14805,8750000.0
2008-04-22 07:45:00,2.14797,2.14893,2.1446,2.14471,11500000.0
2008-04-22 07:46:00,2.14545,2.14788,2.14092,2.14748,7000000.0
2008-04-22 07:47:00,2.14812,2.14842,2.14317,2.14779,7630000.0
2008-04-22 07:48:00,2.14682,2.14682,2.14192,2.14412,12380000.0
2008-04-22 07:49:00,2.14558,2.14827,2.14317,2.14362,9630000.0
2008-04-22 07:50:00,2.14867,2.14867,2.14404,2.14577,10760000.0
2008-04-22 07:51:00,2.14967,2.14967,2.14611,2.14752,7500000.0
2008-04-22 07:52:00,2.14812,2.14831,2.14583,2.14771,12130000.0
2008-04-22 07:53:00,2.14796,2.14927,2.14277,2.14553,11130000.0
2008-04-22 07:54:00,2.14983,2.14983,2.14477,2.14714,10500000.0
2008-04-22 07:55:00,2.14776,2.14923,2.1475,2.14923,5500000.0
2008-04-22 07:56:00,2.14827,2.14878,2.14496,2.14729,7250000.0
2008-04-22 07:57:00,2.14907,2.1497,2.1461,2.14695,8000000.0
2008-04-22 07:58:00,2.14545,2.14847,2.14523,2.14523,9500000.0
2008-04-22 07:59:00,2.14797,2.14878,2.14669,2.14669,11000000.0
2008-04-22 08:00:00,2.14661,2.14771,2.14541,2.14709,5250000.0
2008-04-22 08:01:00,2.14546,2.14806,2.14495,2.14543,11750000.0
2008-04-22 08:02:00,2.14371,2.14918,2.14193,2.14918,16010000.0
2008-04-22 08:03:00,2.14888,2.14907,2.14313,2.14667,8750000.0
2008-04-22 08:04:00,2.14911,2.14911,2.14471,2.14572,9880000.0
2008-04-22 08:05:00,2.14162,2.14756,2.14162,2.14337,6250000.0
2008-04-22 08:06:00,2.14646,2.14886,2.14267,2.14828,11000000.0
2008-04-22 08:07:00,2.14812,2.14812,2.14275,2.146,9000000.0
2008-04-22 08:08:00,2.14668,2.14818,2.14191,2.14818,7000000.0
2008-04-22 08:09:00,2.14816,2.14839,2.14274,2.14793,8750000.0
2008-04-22 08:10:00,2.14436,2.14771,2.1426,2.14641,5500000.0
2008-04-22 08:11:00,2.14427,2.14705,2.1431,2.14703,6250000.0
2008-04-22 08:12:00,2.14443,2.14713,2.14375,2.14431,7500000.0
2008-04-22 08:13:00,2.14686,2.14752,2.14283,2.14424,7880000.0
2008-04-22 08:14:00,2.14728,2.14787,2.1417,2.14745,13000000.0
2008-04-22 08:15:00,2.14428,2.14767,2.14142,2.14767,8630000.0
2008-04-22 08:16:00,2.14491,2.14761,2.14491,2.14618,6250000.0
2008-04-22 08:17:00,2.1473,2.14807,2.14637,2.14755,9750000.0
2008-04-22 08:18:00,2.14693,2.14968,2.14437,2.14803,6750000.0
2008-04-22 08:19:00,2.14821,2.14864,2.14592,2.14603,8000000.0
2008-04-22 08:20:00,2.14639,2.14824,2.14496,2.14721,7250000.0
2008-04-22 08:21:00,2.14447,2.14817,2.14447,2.14817,7630000.0
2008-04-22 08:22:00,2.14799,2.1485,2.14289,2.14613,8500000.0
2008-04-22 08:23:00,2.14597,2.14739,2.14491,2.14676,5500000.0
2008-04-22 08:24:00,2.14624,2.14743,2.14383,2.14594,7000000.0
2008-04-22 08:25:00,2.14798,2.14798,2.14379,2.14795,12750000.0
2008-04-22 08:26:00,2.14599,2.14894,2.14305,2.14894,7500000.0
2008-04-22 08:27:00,2.14821,2.14854,2.14403,2.14828,7000000.0
2008-04-22 08:28:00,2.14765,2.14944,2.14567,2.14664,15500000.0
2008-04-22 08:29:00,2.14958,2.15053,2.14597,2.14634,5250000.0
2008-04-22 08:30:00,2.15034,2.15147,2.147,2.14794,12500000.0
2008-04-22 08:31:00,2.14808,2.15058,2.14617,2.14911,8500000.0
2008-04-22 08:32:00,2.15097,2.15097,2.14705,2.14705,6750000.0
2008-04-22 08:33:00,2.15035,2.15035,2.14841,2.14903,6000000.0
2008-04-22 08:34:00,2.14943,2.14943,2.14398,2.14706,5500000.0
2008-04-22 08:35:00,2.15005,2.1501,2.14455,2.14991,5500000.0
2008-04-22 08:36:00,2.1501,2.1501,2.14588,2.14909,10130000.0
2008-04-22 08:37:00,2.15027,2.15067,2.14754,2.15067,12250000.0
2008-04-22 08:38:00,2.14776,2.15087,2.14212,2.15087,9000000.0
2008-04-22 08:39:00,2.146,2.15047,2.1459,2.15047,8130000.0
2008-04-22 08:40:00,2.14537,2.14877,2.1436,2.14867,8000000.0
2008-04-22 08:41:00,2.14401,2.1503,2.14401,2.14925,11250000.0
2008-04-22 08:42:00,2.15032,2.15059,2.147,2.14928,9750000.0
2008-04-22 08:43:00,2.14743,2.15087,2.14676,2.15087,14500000.0
2008-04-22 08:44:00,2.14774,2.15139,2.14529,2.14976,13000000.0
2008-04-22 08:45:00,2.14824,2.15096,2.14731,2.14876,8000000.0
2008-04-22 08:46:00,2.15078,2.15176,2.1477,2.15072,5750000.0
2008-04-22 08:47:00,2.15194,2.15194,2.14843,2.15054,9500000.0
2008-04-22 08:48:00,2.14988,2.15144,2.14823,2.15083,13000000.0
2008-04-22 08:49:00,2.14796,2.15035,2.14511,2.15007,9750000.0
2008-04-22 08:50:00,2.14768,2.15062,2.14663,2.15062,6000000.0
2008-04-22 08:51:00,2.14941,2.15013,2.14675,2.14796,11250000.0
2008-04-22 08:52:00,2.14673,2.15091,2.14673,2.14934,10000000.0
2008-04-22 08:53:00,2.15037,2.15239,2.14764,2.14813,9630000.0
2008-04-22 08:54:00,2.15209,2.15209,2.14758,2.15168,7380000.0
2008-04-22 08:55:00,2.15084,2.15208,2.15032,2.15208,7750000.0
2008-04-22 08:56:00,2.15149,2.15355,2.14964,2.1534,6750000.0
2008-04-22 08:57:00,2.14827,2.15365,2.14727,2.15352,13000000.0
2008-04-22 08:58:00,2.15388,2.15388,2.1504,2.15325,7500000.0
2008-04-22 08:59:00,2.15362,2.15362,2.14631,2.15102,12250000.0
2008-04-22 09:00:00,2.15278,2.15278,2.14781,2.14986,6000000.0
2008-04-22 09:01:00,2.15147,2.15221,2.14673,2.14947,10250000.0
2008-04-22 09:02:00,2.15143,2.15283,2.14568,2.15061,8380000.0
2008-04-22 09:03:00,2.15078,2.15361,2.14897,2.15155,10250000.0
2008-04-22 09:04:00,2.14827,2.15101,2.14564,2.14907,6750000.0
2008-04-22 09:05:00,2.15029,2.15106,2.14775,2.15106,11750000.0
2008-04-22 09:06:00,2.14949,2.15084,2.14648,2.15084,9500000.0
2008-04-22 09:07:00,2.15071,2.15071,2.14643,2.15008,5260000.0
2008-04-22 09:08:00,2.14617,2.1508,2.14617,2.15055,8250000.0
2008-04-22 09:09:00,2.15018,2.15128,2.147,2.15065,8630000.0
2008-04-22 09:10:00,2.15138,2.15138,2.14751,2.15057,6500000.0
2008-04-22 09:11:00,2.15008,2.15161,2.1494,2.15125,8500000.0
2008-04-22 09:12:00,2.15192,2.15192,2.14548,2.15105,7000000.0
2008-04-22 09:13:00,2.14982,2.15031,2.14194,2.1485,10000000.0
2008-04-22 09:14:00,2.15104,2.15104,2.1446,2.14995,9130000.0
2008-04-22 09:15:00,2.15145,2.15145,2.14716,2.15035,12250000.0
2008-04-22 09:16:00,2.14997,2.15163,2.14466,2.15139,11880000.0
2008-04-22 09:17:00,2.14805,2.15016,2.14477,2.14857,7750000.0
2008-04-22 09:18:00,2.14592,2.14988,2.14485,2.14968,9500000.0
2008-04-22 09:19:00,2.15134,2.15134,2.14378,2.14849,5750000.0
2008-04-22 09:20:00,2.14858,2.14989,2.14524,2.14902,8880000.0
2008-04-22 09:21:00,2.15051,2.15051,2.14457,2.14989,17000000.0
2008-04-22 09:22:00,2.14863,2.15013,2.14342,2.15013,11260000.0
2008-04-22 09:23:00,2.15048,2.15068,2.14631,2.14948,10500000.0
2008-04-22 09:24:00,2.15077,2.15077,2.14267,2.14903,5500000.0
2008-04-22 09:25:00,2.1496,2.14963,2.14462,2.14904,10000000.0
2008-04-22 09:26:00,2.15036,2.15045,2.14702,2.14832,7500000.0
2008-04-22 09:27:00,2.15132,2.15298,2.14482,2.15015,11250000.0
2008-04-22 09:28:00,2.14999,2.15106,2.14891,2.15106,8000000.0
2008-04-22 09:29:00,2.15005,2.15073,2.14518,2.14723,15250000.0
2008-04-22 09:30:00,2.15112,2.15149,2.14759,2.14929,5250000.0
2008-04-22 09:31:00,2.15015,2.15128,2.14781,2.15117,6250000.0
2008-04-22 09:32:00,2.14916,2.14992,2.14447,2.14882,6250000.0
2008-04-22 09:33:00,2.15276,2.15276,2.14824,2.1502,10250000.0
2008-04-22 09:34:00,2.15258,2.15258,2.15032,2.15032,7000000.0
2008-04-22 09:35:00,2.14797,2.15282,2.14524,2.14961,13500000.0
2008-04-22 09:36:00,2.15339,2.15339,2.1496,2.15327,7000000.0
2008-04-22 09:37:00,2.15269,2.15269,2.14671,2.14901,8750000.0
2008-04-22 09:38:00,2.1519,2.15247,2.14831,2.15195,5500000.0
2008-04-22 09:39:00,2.15086,2.1515,2.14821,2.14925,9130000.0
2008-04-22 09:40:00,2.15034,2.15237,2.14745,2.14866,5750000.0
2008-04-22 09:41:00,2.15228,2.15228,2.14528,2.1498,15380000.0
2008-04-22 09:42:00,2.14833,2.15187,2.14534,2.15101,16500000.0
2008-04-22 09:43:00,2.14641,2.15257,2.14641,2.15223,8500000.0
2008-04-22 09:44:00,2.15159,2.15356,2.14898,2.15193,10260000.0
2008-04-22 09:45:00,2.15222,2.15222,2.14782,2.15075,17880000.0
2008-04-22 09:46:00,2.15076,2.15103,2.14815,2.14967,6000000.0
2008-04-22 09:47:00,2.14926,2.15071,2.14673,2.14851,5750000.0
2008-04-22 09:48:00,2.15046,2.15046,2.14657,2.14959,7500000.0
2008-04-22 09:49:00,2.14812,2.14966,2.14513,2.14513,6000000.0
2008-04-22 09:50:00,2.14659,2.14988,2.14517,2.14988,9000000.0
2008-04-22 09:51:00,2.14904,2.15081,2.14481,2.14989,6250000.0
2008-04-22 09:52:00,2.15007,2.15034,2.14389,2.14761,11250000.0
2008-04-22 09:53:00,2.14727,2.15065,2.14727,2.15041,7750000.0
2008-04-22 09:54:00,2.14943,2.1501,2.14594,2.1501,12000000.0
2008-04-22 09:55:00,2.15012,2.15012,2.14597,2.14762,6000000.0
2008-04-22 09:56:00,2.14996,2.15009,2.14531,2.15009,5250000.0
2008-04-22 09:57:00,2.14935,2.14935,2.14678,2.14827,14000000.0
2008-04-22 09:58:00,2.1456,2.14933,2.14422,2.14886,12500000.0
2008-04-22 09:59:00,2.14918,2.14998,2.14638,2.14832,13630000.0
2008-04-22 10:00:00,2.14597,2.14896,2.14237,2.14878,7000000.0
2008-04-22 10:01:00,2.14614,2.14836,2.14374,2.14754,6250000.0
2008-04-22 10:02:00,2.14548,2.14911,2.14106,2.14489,6130000.0
2008-04-22 10:03:00,2.14812,2.14897,2.1448,2.14869,12000000.0
2008-04-22 10:04:00,2.14298,2.14943,2.14298,2.14881,5750000.0
2008-04-22 10:05:00,2.14902,2.14905,2.14353,2.14582,8500000.0
2008-04-22 10:06:00,2.14763,2.14894,2.14291,2.14851,9250000.0
2008-04-22 10:07:00,2.14758,2.1483,2.14619,2.14619,5500000.0
2008-04-22 10:08:00,2.14595,2.14824,2.14327,2.1444,10000000.0
2008-04-22 10:09:00,2.14403,2.14819,2.14229,2.14398,9250000.0
2008-04-22 10:10:00,2.1461,2.14674,2.14246,2.14303,10250000.0
2008-04-22 10:11:00,2.14409,2.14634,2.13977,2.14545,6630000.0
2008-04-22 10:12:00,2.14378,2.14687,2.14318,2.14648,8000000.0
2008-04-22 10:13:00,2.14283,2.14713,2.14159,2.1462,10750000.0
2008-04-22 10:14:00,2.14491,2.14656,2.14307,2.14514,6750000.0
2008-04-22 10:15:00,2.14325,2.1441,2.14029,2.14334,6880000.0
2008-04-22 10:16:00,2.14573,2.14573,2.14193,2.14359,5880000.0
2008-04-22 10:17:00,2.1431,2.14442,2.1421,2.14383,8760000.0
2008-04-22 10:18:00,2.14384,2.14443,2.14083,2.14333,11750000.0
2008-04-22 10:19:00,2.14365,2.14399,2.14111,2.14321,10250000.0
2008-04-22 10:20:00,2.14235,2.14372,2.14132,2.14309,7250000.0
2008-04-22 10:21:00,2.14311,2.14398,2.1403,2.14174,11750000.0
2008-04-22 10:22:00,2.13927,2.14395,2.13802,2.14395,9760000.0
2008-04-22 10:23:00,2.14264,2.14323,2.13803,2.14312,10250000.0
2008-04-22 10:24:00,2.14205,2.14477,2.13951,2.13951,6000000.0
2008-04-22 10:25:00,2.14065,2.14343,2.14006,2.1434,13250000.0
2008-04-22 10:26:00,2.14229,2.14425,2.13991,2.14357,10380000.0
2008-04-22 10:27:00,2.13899,2.1431,2.13899,2.14127,8500000.0
2008-04-22 10:28:00,2.1426,2.14361,2.14142,2.14361,5750000.0
2008-04-22 10:29:00,2.14314,2.14436,2.14133,2.14436,6630000.0
2008-04-22 10:30:00,2.14182,2.14424,2.14088,2.1442,8750000.0
2008-04-22 10:31:00,2.1443,2.14476,2.14258,2.14413,7250000.0
2008-04-22 10:32:00,2.14432,2.14567,2.13929,2.14357,12130000.0
2008-04-22 10:33:00,2.14479,2.14536,2.14092,2.14452,6250000.0
2008-04-22 10:34:00,2.14515,2.14559,2.14167,2.14408,8630000.0
2008-04-22 10:35:00,2.14564,2.14564,2.1407,2.1407,5750000.0
2008-04-22 10:36:00,2.1455,2.1455,2.14038,2.14289,9000000.0
2008-04-22 10:37:00,2.14431,2.14491,2.14222,2.14479,7750000.0
2008-04-22 10:38:00,2.14463,2.1448,2.1405,2.14467,9500000.0
2008-04-22 10:39:00,2.14423,2.14465,2.14145,2.14428,9130000.0
2008-04-22 10:40:00,2.14283,2.14412,2.14044,2.14334,8630000.0
2008-04-22 10:41:00,2.14165,2.14296,2.13922,2.14148,8380000.0
2008-04-22 10:42:00,2.14251,2.14251,2.13836,2.14137,10500000.0
2008-04-22 10:43:00,2.14007,2.14415,2.13919,2.14294,7500000.0
2008-04-22 10:44:00,2.14098,2.14183,2.13833,2.14077,14750000.0
2008-04-22 10:45:00,2.13806,2.14126,2.13581,2.14126,7380000.0
2008-04-22 10:46:00,2.14036,2.1408,2.13754,2.14018,10000000.0
2008-04-22 10:47:00,2.13964,2.14048,2.13675,2.13802,7750000.0
2008-04-22 10:48:00,2.14028,2.14198,2.13856,2.1419,5250000.0
2008-04-22 10:49:00,2.14104,2.14132,2.13589,2.13589,8000000.0
2008-04-22 10:50:00,2.14045,2.14075,2.13806,2.14005,6500000.0
2008-04-22 10:51:00,2.13763,2.14142,2.13763,2.13806,8130000.0
2008-04-22 10:52:00,2.14162,2.14162,2.13808,2.14012,15880000.0
2008-04-22 10:53:00,2.13865,2.13999,2.13617,2.13909,11000000.0
2008-04-22 10:54:00,2.14002,2.14002,2.13505,2.13784,12500000.0
2008-04-22 10:55:00,2.14112,2.14112,2.1366,2.13923,11750000.0
2008-04-22 10:56:00,2.14033,2.14061,2.13693,2.13763,10000000.0
2008-04-22 10:57:00,2.13661,2.1404,2.13661,2.13951,6500000.0
2008-04-22 10:58:00,2.13952,2.13952,2.13281,2.13823,7000000.0
2008-04-22 10:59:00,2.13738,2.14095,2.13511,2.13672,9380000.0
2008-04-22 11:00:00,2.13868,2.13953,2.13312,2.13819,11010000.0
2008-04-22 11:01:00,2.13887,2.14078,2.13607,2.13835,9010000.0
2008-04-22 11:02:00,2.14012,2.14012,2.13658,2.1366,9000000.0
2008-04-22 11:03:00,2.13955,2.13955,2.13685,2.13822,8010000.0
2008-04-22 11:04:00,2.13642,2.13955,2.13642,2.13955,6750000.0
2008-04-22 11:05:00,2.13358,2.13864,2.13202,2.13696,10750000.0
2008-04-22 11:06:00,2.13854,2.13987,2.13124,2.13525,8630000.0
2008-04-22 11:07:00,2.14006,2.14006,2.13461,2.13461,5250000.0
2008-04-22 11:08:00,2.13994,2.13998,2.13602,2.13874,5750000.0
2008-04-22 11:09:00,2.13983,2.14035,2.13621,2.13955,7250000.0
2008-04-22 11:10:00,2.14047,2.14047,2.13476,2.14009,9750000.0
2008-04-22 11:11:00,2.14083,2.14083,2.13545,2.13962,10000000.0
2008-04-22 11:12:00,2.13973,2.13973,2.13699,2.13803,5500000.0
2008-04-22 11:13:00,2.13586,2.14009,2.13586,2.13773,11000000.0
2008-04-22 11:14:00,2.13939,2.14049,2.13698,2.14049,9000000.0
2008-04-22 11:15:00,2.13948,2.13948,2.13694,2.13816,10500000.0
2008-04-22 11:16:00,2.1388,2.13937,2.13663,2.13745,6000000.0
2008-04-22 11:17:00,2.1386,2.1386,2.13109,2.13564,7500000.0
2008-04-22 11:18:00,2.13684,2.13754,2.13093,2.13375,11000000.0
2008-04-22 11:19:00,2.13568,2.13731,2.13147,2.13691,7000000.0
2008-04-22 11:20:00,2.13725,2.13725,2.13143,2.13668,6500000.0
2008-04-22 11:21:00,2.13515,2.13672,2.1328,2.13672,10500000.0
2008-04-22 11:22:00,2.13515,2.13629,2.13206,2.13206,10380000.0
2008-04-22 11:23:00,2.135,2.13815,2.1324,2.13672,13130000.0
2008-04-22 11:24:00,2.13536,2.13869,2.13218,2.13869,11000000.0
2008-04-22 11:25:00,2.13781,2.13823,2.13505,2.13805,12250000.0
2008-04-22 11:26:00,2.13457,2.13956,2.13223,2.13956,9250000.0
2008-04-22 11:27:00,2.1376,2.13876,2.13402,2.13857,7000000.0
2008-04-22 11:28:00,2.13801,2.13801,2.13553,2.13639,10250000.0
2008-04-22 11:29:00,2.13866,2.13866,2.13246,2.13694,5750000.0
2008-04-22 11:30:00,2.13685,2.13795,2.13095,2.13607,8000000.0
2008-04-22 11:31:00,2.13776,2.13794,2.13276,2.1358,8750000.0
2008-04-22 11:32:00,2.13767,2.13823,2.13144,2.13522,9250000.0
2008-04-22 11:33:00,2.13777,2.13777,2.13397,2.1363,10000000.0
2008-04-22 11:34:00,2.13771,2.13836,2.13291,2.13472,9000000.0
2008-04-22 11:35:00,2.13464,2.13675,2.13134,2.1338,10500000.0
2008-04-22 11:36:00,2.13376,2.13651,2.13269,2.13269,7000000.0
2008-04-22 11:37:00,2.13362,2.1377,2.13191,2.1377,11000000.0
2008-04-22 11:38:00,2.13373,2.13793,2.13373,2.13793,5500000.0
2008-04-22 11:39:00,2.13576,2.13685,2.13041,2.13577,9380000.0
2008-04-22 11:40:00,2.13385,2.13819,2.13385,2.13819,13630000.0
2008-04-22 11:41:00,2.13758,2.13808,2.13228,2.13691,8250000.0
2008-04-22 11:42:00,2.13763,2.13791,2.1343,2.13641,6250000.0
2008-04-22 11:43:00,2.13595,2.13826,2.13327,2.13735,10750000.0
2008-04-22 11:44:00,2.13871,2.13871,2.13479,2.13712,7250000.0
2008-04-22 11:45:00,2.13844,2.13844,2.13416,2.13832,8250000.0
2008-04-22 11:46:00,2.13775,2.13866,2.13508,2.13866,7750000.0
2008-04-22 11:47:00,2.13492,2.13858,2.13355,2.1381,9000000.0
2008-04-22 11:48:00,2.13533,2.13746,2.13298,2.13724,10380000.0
2008-04-22 11:49:00,2.13736,2.1377,2.13381,2.13612,11500000.0
2008-04-22 11:50:00,2.13784,2.13859,2.13474,2.13474,8500000.0
2008-04-22 11:51:00,2.13714,2.13806,2.13378,2.13624,7750000.0
2008-04-22 11:52:00,2.1372,2.13766,2.13491,2.13766,10880000.0
2008-04-22 11:53:00,2.13652,2.1376,2.13525,2.13726,5250000.0
2008-04-22 11:54:00,2.13396,2.13655,2.12844,2.13655,8000000.0
2008-04-22 11:55:00,2.13736,2.13817,2.13433,2.13587,11250000.0
2008-04-22 11:56:00,2.1371,2.13842,2.13586,2.13797,6250000.0
2008-04-22 11:57:00,2.13212,2.137,2.13212,2.13654,6250000.0
2008-04-22 11:58:00,2.13338,2.1379,2.13338,2.13418,10750000.0
2008-04-22 11:59:00,2.13798,2.13825,2.13247,2.13789,8750000.0
2008-04-22 12:00:00,2.13767,2.1381,2.13309,2.13718,10000000.0
2008-04-22 12:01:00,2.13359,2.13707,2.13359,2.13707,7500000.0
2008-04-22 12:02:00,2.13601,2.1408,2.13363,2.13902,9500000.0
2008-04-22 12:03:00,2.13982,2.14023,2.13612,2.13755,8260000.0
2008-04-22 12:04:00,2.13868,2.1406,2.13635,2.1406,7750000.0
2008-04-22 12:05:00,2.13906,2.14098,2.13495,2.14072,9630000.0
2008-04-22 12:06:00,2.14047,2.14089,2.13802,2.14042,8760000.0
2008-04-22 12:07:00,2.13967,2.14121,2.13711,2.13711,7000000.0
2008-04-22 12:08:00,2.14211,2.14211,2.13682,2.14198,10500000.0
2008-04-22 12:09:00,2.14157,2.14263,2.13835,2.13895,11000000.0
2008-04-22 12:10:00,2.13651,2.14006,2.13425,2.14002,12250000.0
2008-04-22 12:11:00,2.14079,2.14079,2.13751,2.14006,7250000.0
2008-04-22 12:12:00,2.13893,2.14032,2.137,2.13973,15250000.0
2008-04-22 12:13:00,2.13884,2.13904,2.13523,2.13773,15630000.0
2008-04-22 12:14:00,2.13868,2.13928,2.13308,2.13695,16500000.0
2008-04-22 12:15:00,2.1327,2.13991,2.1327,2.13745,10630000.0
2008-04-22 12:16:00,2.13976,2.13976,2.13635,2.13635,5500000.0
2008-04-22 12:17:00,2.14017,2.14101,2.13815,2.1408,7130000.0
2008-04-22 12:18:00,2.13387,2.14021,2.13387,2.13417,6250000.0
2008-04-22 12:19:00,2.13766,2.14035,2.1324,2.14035,10630000.0
2008-04-22 12:20:00,2.1381,2.14091,2.13695,2.13986,10000000.0
2008-04-22 12:21:00,2.13912,2.1407,2.13465,2.13717,14380000.0
2008-04-22 12:22:00,2.14058,2.14074,2.13877,2.13946,9750000.0
2008-04-22 12:23:00,2.13754,2.14059,2.13502,2.13792,9500000.0
2008-04-22 12:24:00,2.1391,2.13942,2.13386,2.13578,6750000.0
2008-04-22 12:25:00,2.14011,2.14011,2.1352,2.13669,6000000.0
2008-04-22 12:26:00,2.13935,2.13999,2.13692,2.13692,13250000.0
2008-04-22 12:27:00,2.14082,2.14082,2.13456,2.13947,9000000.0
2008-04-22 12:28:00,2.13665,2.13959,2.13665,2.13906,10000000.0
2008-04-22 12:29:00,2.13842,2.14028,2.13682,2.1398,7880000.0
2008-04-22 12:30:00,2.1391,2.14051,2.13642,2.13755,5500000.0
2008-04-22 12:31:00,2.14002,2.14058,2.13622,2.13854,8250000.0
2008-04-22 12:32:00,2.13939,2.14061,2.13672,2.13973,6250000.0
2008-04-22 12:33:00,2.14078,2.14078,2.13619,2.13908,13500000.0
2008-04-22 12:34:00,2.13863,2.13937,2.13715,2.13937,8380000.0
2008-04-22 12:35:00,2.13895,2.13915,2.13396,2.13773,12250000.0
2008-04-22 12:36:00,2.13901,2.14006,2.1345,2.14006,5750000.0
2008-04-22 12:37:00,2.13748,2.14024,2.13289,2.13851,11750000.0
2008-04-22 12:38:00,2.13706,2.13969,2.13348,2.13932,11750000.0
2008-04-22 12:39:00,2.13798,2.13969,2.1364,2.13837,9000000.0
2008-04-22 12:40:00,2.13373,2.1388,2.13373,2.13842,7130000.0
2008-04-22 12:41:00,2.13448,2.13893,2.13448,2.1385,7750000.0
2008-04-22 12:42:00,2.13951,2.13951,2.13443,2.13901,10500000.0
2008-04-22 12:43:00,2.1387,2.14011,2.13745,2.13864,7750000.0
2008-04-22 12:44:00,2.13662,2.13938,2.13447,2.13576,9750000.0
2008-04-22 12:45:00,2.1358,2.13948,2.1358,2.13927,9000000.0
2008-04-22 12:46:00,2.13905,2.13935,2.13408,2.13408,11250000.0
2008-04-22 12:47:00,2.13628,2.13985,2.13533,2.13985,8130000.0
2008-04-22 12:48:00,2.13946,2.13946,2.13484,2.13716,9630000.0
2008-04-22 12:49:00,2.13823,2.1384,2.13482,2.13705,7250000.0
2008-04-22 12:50:00,2.13919,2.13949,2.13336,2.1362,9130000.0
2008-04-22 12:51:00,2.13908,2.13995,2.1361,2.13995,9750000.0
2008-04-22 12:52:00,2.13966,2.14001,2.13526,2.13566,9380000.0
2008-04-22 12:53:00,2.14014,2.14014,2.13669,2.13812,6250000.0
2008-04-22 12:54:00,2.13715,2.14052,2.13715,2.13937,7750000.0
2008-04-22 12:55:00,2.13763,2.14039,2.1337,2.13646,10880000.0
2008-04-22 12:56:00,2.13879,2.14045,2.13361,2.13581,12250000.0
2008-04-22 12:57:00,2.14053,2.14053,2.13503,2.13798,9750000.0
2008-04-22 12:58:00,2.14018,2.14139,2.13394,2.13809,12500000.0
2008-04-22 12:59:00,2.13558,2.14014,2.13558,2.13885,12880000.0
2008-04-22 13:00:00,2.13719,2.1398,2.13691,2.13953,15380000.0
2008-04-22 13:01:00,2.13642,2.13947,2.13642,2.13748,8250000.0
2008-04-22 13:02:00,2.13704,2.13973,2.13506,2.13845,11500000.0
2008-04-22 13:03:00,2.13962,2.14041,2.13452,2.13869,11000000.0
2008-04-22 13:04:00,2.14035,2.14035,2.13734,2.13951,11000000.0
2008-04-22 13:05:00,2.13791,2.1405,2.13474,2.13978,11130000.0
2008-04-22 13:06:00,2.13605,2.13973,2.13605,2.13866,10750000.0
2008-04-22 13:07:00,2.13718,2.13993,2.13376,2.13648,15380000.0
2008-04-22 13:08:00,2.13951,2.13994,2.13588,2.13994,8000000.0
2008-04-22 13:09:00,2.1369,2.1398,2.13626,2.13685,7250000.0
2008-04-22 13:10:00,2.14039,2.14039,2.13593,2.13875,6750000.0
2008-04-22 13:11:00,2.13554,2.13913,2.13554,2.13736,12130000.0
2008-04-22 13:12:00,2.13873,2.13873,2.13441,2.13872,10250000.0
2008-04-22 13:13:00,2.1368,2.13903,2.13315,2.13695,12130000.0
2008-04-22 13:14:00,2.13485,2.13787,2.13452,2.13787,10000000.0
2008-04-22 13:15:00,2.13732,2.13856,2.13488,2.13496,5880000.0
2008-04-22 13:16:00,2.13514,2.13846,2.13295,2.13846,9130000.0
2008-04-22 13:17:00,2.13613,2.13844,2.13613,2.13755,6380000.0
2008-04-22 13:18:00,2.13962,2.13962,2.13494,2.13882,9000000.0
2008-04-22 13:19:00,2.13773,2.13861,2.1335,2.13861,8130000.0
2008-04-22 13:20:00,2.13459,2.13758,2.13459,2.13718,7750000.0
2008-04-22 13:21:00,2.13679,2.13921,2.13554,2.13882,8500000.0
2008-04-22 13:22:00,2.13678,2.13792,2.13381,2.13792,8250000.0
2008-04-22 13:23:00,2.13702,2.13812,2.1347,2.1371,12380000.0
2008-04-22 13:24:00,2.13427,2.13885,2.13427,2.13712,13750000.0
2008-04-22 13:25:00,2.13618,2.13797,2.13515,2.13709,8760000.0
2008-04-22 13:26:00,2.13875,2.13875,2.13396,2.13699,8250000.0
2008-04-22 13:27:00,2.13778,2.13778,2.13327,2.1376,13750000.0
2008-04-22 13:28:00,2.13677,2.13808,2.13325,2.13669,8130000.0
2008-04-22 13:29:00,2.13384,2.13763,2.13222,2.13682,5750000.0
2008-04-22 13:30:00,2.13732,2.1381,2.13191,2.1381,10390000.0
2008-04-22 13:31:00,2.1339,2.13861,2.1339,2.13793,9130000.0
2008-04-22 13:32:00,2.13677,2.13877,2.1349,2.13877,7250000.0
2008-04-22 13:33:00,2.136,2.13862,2.13476,2.13817,7500000.0
2008-04-22 13:34:00,2.13637,2.13777,2.13327,2.13777,11000000.0
2008-04-22 13:35:00,2.13566,2.13922,2.13468,2.1391,7750000.0
2008-04-22 13:36:00,2.13859,2.1423,2.13414,2.14018,8000000.0
2008-04-22 13:37:00,2.14028,2.14028,2.13606,2.13825,7630000.0
2008-04-22 13:38:00,2.14021,2.14038,2.1354,2.13965,6750000.0
2008-04-22 13:39:00,2.13994,2.13994,2.13354,2.1398,9260000.0
2008-04-22 13:40:00,2.13866,2.1402,2.13515,2.13634,8250000.0
2008-04-22 13:41:00,2.13903,2.13952,2.13677,2.13952,9000000.0
2008-04-22 13:42:00,2.13646,2.13921,2.1363,2.1388,5750000.0
2008-04-22 13:43:00,2.13522,2.1389,2.13522,2.13869,10250000.0
2008-04-22 13:44:00,2.14012,2.14012,2.1362,2.13742,10630000.0
2008-04-22 13:45:00,2.13593,2.13991,2.13439,2.13624,8250000.0
2008-04-22 13:46:00,2.13578,2.13926,2.13471,2.13866,6250000.0
2008-04-22 13:47:00,2.13687,2.13928,2.13553,2.13725,11000000.0
2008-04-22 13:48:00,2.1383,2.13961,2.13439,2.13961,11500000.0
2008-04-22 13:49:00,2.13779,2.13847,2.13551,2.13838,7250000.0
2008-04-22 13:50:00,2.13654,2.13833,2.13555,2.13833,7000000.0
2008-04-22 13:51:00,2.13768,2.13805,2.13425,2.13805,10500000.0
2008-04-22 13:52:00,2.13578,2.13814,2.1349,2.13767,12500000.0
2008-04-22 13:53:00,2.13684,2.13757,2.13351,2.13426,6250000.0
2008-04-22 13:54:00,2.13689,2.13689,2.13431,2.13431,5630000.0
2008-04-22 13:55:00,2.13677,2.13845,2.13517,2.13517,8380000.0
2008-04-22 13:56:00,2.13529,2.1378,2.13474,2.13474,11000000.0
2008-04-22 13:57:00,2.13764,2.13764,2.13419,2.13543,12750000.0
2008-04-22 13:58:00,2.13485,2.1385,2.13437,2.13646,7250000.0
2008-04-22 13:59:00,2.13707,2.1391,2.13633,2.13819,9250000.0
2008-04-22 14:00:00,2.13307,2.13935,2.13307,2.13838,7880000.0
2008-04-22 14:01:00,2.13643,2.1401,2.13558,2.13852,15130000.0
2008-04-22 14:02:00,2.13998,2.13998,2.13635,2.13861,9000000.0
2008-04-22 14:03:00,2.13813,2.13867,2.13439,2.13552,8630000.0
2008-04-22 14:04:00,2.14018,2.1404,2.13534,2.13871,8250000.0
2008-04-22 14:05:00,2.13903,2.14019,2.13439,2.13643,6750000.0
2008-04-22 14:06:00,2.13688,2.14091,2.13688,2.13729,11000000.0
2008-04-22 14:07:00,2.13912,2.13978,2.13444,2.13965,7750000.0
2008-04-22 14:08:00,2.13648,2.13885,2.13413,2.13819,8380000.0
2008-04-22 14:09:00,2.13753,2.13898,2.13605,2.13628,9500000.0
2008-04-22 14:10:00,2.13972,2.13992,2.1348,2.1348,9130000.0
2008-04-22 14:11:00,2.13828,2.1388,2.13578,2.13767,5500000.0
2008-04-22 14:12:00,2.13727,2.13976,2.13401,2.13822,8250000.0
2008-04-22 14:13:00,2.13594,2.13905,2.13523,2.13635,10000000.0
2008-04-22 14:14:00,2.13849,2.13904,2.13555,2.1377,6380000.0
2008-04-22 14:15:00,2.13616,2.139,2.13347,2.13833,10130000.0
2008-04-22 14:16:00,2.14012,2.14012,2.13657,2.1387,10250000.0
2008-04-22 14:17:00,2.13868,2.13966,2.13531,2.13966,11750000.0
2008-04-22 14:18:00,2.13897,2.13998,2.13576,2.13998,6750000.0
2008-04-22 14:19:00,2.14041,2.14081,2.13351,2.13955,15500000.0
2008-04-22 14:20:00,2.13753,2.13948,2.13362,2.13826,8250000.0
2008-04-22 14:21:00,2.13707,2.13825,2.13498,2.13694,10880000.0
2008-04-22 14:22:00,2.13317,2.13779,2.13317,2.13652,5500000.0
2008-04-22 14:23:00,2.13584,2.13769,2.13507,2.13608,7750000.0
2008-04-22 14:24:00,2.13648,2.13802,2.13329,2.13613,11500000.0
2008-04-22 14:25:00,2.13679,2.1372,2.13383,2.13667,7750000.0
2008-04-22 14:26:00,2.13808,2.13808,2.1297,2.13786,11750000.0
2008-04-22 14:27:00,2.13796,2.13796,2.13453,2.13666,9380000.0
2008-04-22 14:28:00,2.136,2.13808,2.13328,2.13673,8000000.0
2008-04-22 14:29:00,2.13818,2.13818,2.13202,2.13202,6750000.0
2008-04-22 14:30:00,2.13511,2.13743,2.13402,2.13642,9750000.0
2008-04-22 14:31:00,2.13641,2.138,2.13493,2.13493,13000000.0
2008-04-22 14:32:00,2.13583,2.13796,2.13307,2.13732,11250000.0
2008-04-22 14:33:00,2.13943,2.13943,2.13584,2.13667,10760000.0
2008-04-22 14:34:00,2.13847,2.13885,2.13131,2.13808,10630000.0
2008-04-22 14:35:00,2.1354,2.13856,2.1354,2.13803,11750000.0
2008-04-22 14:36:00,2.13939,2.13945,2.13555,2.13945,9000000.0
2008-04-22 14:37:00,2.13546,2.13868,2.13404,2.13863,9500000.0
2008-04-22 14:38:00,2.13879,2.13879,2.1355,2.1355,7000000.0
2008-04-22 14:39:00,2.13677,2.13797,2.13482,2.13482,9500000.0
2008-04-22 14:40:00,2.13805,2.13806,2.13164,2.13648,8130000.0
2008-04-22 14:41:00,2.13711,2.13777,2.13317,2.13649,6000000.0
2008-04-22 14:42:00,2.13869,2.13869,2.13447,2.13506,9750000.0
2008-04-22 14:43:00,2.13807,2.13807,2.13182,2.1363,7000000.0
2008-04-22 14:44:00,2.13604,2.13882,2.13368,2.13606,10000000.0
2008-04-22 14:45:00,2.13903,2.13903,2.13204,2.13407,5500000.0
2008-04-22 14:46:00,2.13844,2.13913,2.13393,2.13576,9500000.0
2008-04-22 14:47:00,2.13737,2.13868,2.13531,2.13667,8000000.0
2008-04-22 14:48:00,2.1395,2.1395,2.13374,2.13775,12380000.0
2008-04-22 14:49:00,2.13844,2.13869,2.13514,2.13798,10250000.0
2008-04-22 14:50:00,2.13705,2.13705,2.13145,2.13602,6130000.0
2008-04-22 14:51:00,2.13721,2.13721,2.13385,2.13679,5760000.0
2008-04-22 14:52:00,2.13584,2.1376,2.13327,2.13327,17380000.0
2008-04-22 14:53:00,2.13402,2.13605,2.13008,2.13008,6750000.0
2008-04-22 14:54:00,2.13802,2.13802,2.1334,2.13353,11750000.0
2008-04-22 14:55:00,2.1359,2.13768,2.13413,2.13589,7500000.0
2008-04-22 14:56:00,2.13715,2.13715,2.13245,2.13245,12250000.0
2008-04-22 14:57:00,2.13762,2.13781,2.13263,2.1354,11130000.0
2008-04-22 14:58:00,2.13546,2.13765,2.13141,2.13656,8250000.0
2008-04-22 14:59:00,2.13693,2.13864,2.13446,2.13833,9000000.0
2008-04-22 15:00:00,2.13656,2.13771,2.13368,2.13616,11750000.0
2008-04-22 15:01:00,2.13794,2.13829,2.13418,2.13734,7000000.0
2008-04-22 15:02:00,2.1388,2.1388,2.13373,2.13704,9500000.0
2008-04-22 15:03:00,2.13752,2.13864,2.13145,2.13243,12250000.0
2008-04-22 15:04:00,2.13667,2.13896,2.13281,2.13281,9000000.0
2008-04-22 15:05:00,2.1369,2.13808,2.13288,2.13732,13250000.0
2008-04-22 15:06:00,2.13753,2.13996,2.13612,2.13799,10750000.0
2008-04-22 15:07:00,2.13317,2.13919,2.13272,2.13919,8000000.0
2008-04-22 15:08:00,2.13853,2.13853,2.13267,2.13465,10000000.0
2008-04-22 15:09:00,2.13859,2.13927,2.13579,2.13927,13750000.0
2008-04-22 15:10:00,2.13601,2.13997,2.13451,2.13911,8250000.0
2008-04-22 15:11:00,2.13493,2.13955,2.13468,2.13907,7500000.0
2008-04-22 15:12:00,2.13914,2.13983,2.13753,2.13901,5750000.0
2008-04-22 15:13:00,2.13754,2.13859,2.13555,2.13555,7130000.0
2008-04-22 15:14:00,2.13713,2.13796,2.13264,2.13747,9000000.0
2008-04-22 15:15:00,2.13719,2.13841,2.13111,2.13841,9000000.0
2008-04-22 15:16:00,2.13903,2.13903,2.13568,2.13737,16750000.0
2008-04-22 15:17:00,2.13712,2.13862,2.13613,2.13743,6250000.0
2008-04-22 15:18:00,2.13444,2.13886,2.13444,2.13863,8000000.0
2008-04-22 15:19:00,2.13814,2.13837,2.13409,2.13409,8250000.0
2008-04-22 15:20:00,2.13646,2.13963,2.13549,2.13963,6750000.0
2008-04-22 15:21:00,2.13398,2.13867,2.13398,2.13867,6000000.0
2008-04-22 15:22:00,2.13594,2.13957,2.13515,2.13911,8630000.0
2008-04-22 15:23:00,2.13967,2.14033,2.13422,2.14033,8880000.0
2008-04-22 15:24:00,2.13835,2.14056,2.13443,2.13931,6500000.0
2008-04-22 15:25:00,2.14031,2.14153,2.13563,2.14112,11130000.0
2008-04-22 15:26:00,2.13892,2.14056,2.1352,2.14022,6250000.0
2008-04-22 15:27:00,2.13685,2.13997,2.13427,2.13974,10250000.0
2008-04-22 15:28:00,2.13977,2.14126,2.13731,2.14126,8000000.0
2008-04-22 15:29:00,2.13983,2.14158,2.13806,2.14158,6250000.0
2008-04-22 15:30:00,2.13693,2.14164,2.13693,2.13998,9630000.0
2008-04-22 15:31:00,2.14257,2.14329,2.13784,2.14135,10250000.0
2008-04-22 15:32:00,2.14017,2.14322,2.13792,2.14322,7250000.0
2008-04-22 15:33:00,2.14103,2.14279,2.13899,2.14241,14750000.0
2008-04-22 15:34:00,2.14121,2.14233,2.13858,2.14059,8500000.0
2008-04-22 15:35:00,2.13899,2.14196,2.13875,2.14096,11250000.0
2008-04-22 15:36:00,2.14211,2.14211,2.13822,2.1404,8500000.0
2008-04-22 15:37:00,2.14115,2.14126,2.13725,2.14126,6750000.0
2008-04-22 15:38:00,2.13723,2.14061,2.13712,2.13809,12000000.0
2008-04-22 15:39:00,2.1393,2.13942,2.13361,2.13693,7380000.0
2008-04-22 15:40:00,2.14005,2.14101,2.13678,2.14075,6750000.0
2008-04-22 15:41:00,2.13838,2.14002,2.13763,2.13967,7130000.0
2008-04-22 15:42:00,2.13927,2.14016,2.13453,2.13602,6750000.0
2008-04-22 15:43:00,2.14182,2.14227,2.13852,2.14001,9750000.0
2008-04-22 15:44:00,2.14163,2.14176,2.13922,2.14063,11250000.0
2008-04-22 15:45:00,2.14275,2.14275,2.13696,2.13946,10500000.0
2008-04-22 15:46:00,2.13953,2.13953,2.13493,2.13493,6250000.0
2008-04-22 15:47:00,2.14025,2.14061,2.13523,2.13737,7000000.0
2008-04-22 15:48:00,2.13613,2.13886,2.13424,2.13424,10880000.0
2008-04-22 15:49:00,2.13223,2.13838,2.13181,2.13769,9130000.0
2008-04-22 15:50:00,2.13634,2.13855,2.13413,2.13748,11500000.0
2008-04-22 15:51:00,2.13586,2.13778,2.13443,2.13548,7500000.0
2008-04-22 15:52:00,2.1385,2.13941,2.13706,2.13706,6250000.0
2008-04-22 15:53:00,2.13623,2.14044,2.13383,2.13995,9130000.0
2008-04-22 15:54:00,2.13989,2.13989,2.13656,2.13854,6000000.0
2008-04-22 15:55:00,2.13941,2.14042,2.13457,2.13684,7750000.0
2008-04-22 15:56:00,2.13966,2.141,2.13678,2.14068,5750000.0
2008-04-22 15:57:00,2.13938,2.1406,2.13762,2.1406,12000000.0
2008-04-22 15:58:00,2.1407,2.1407,2.13521,2.13874,9250000.0
2008-04-22 15:59:00,2.13984,2.14022,2.13618,2.13939,9500000.0
2008-04-22 16:00:00,2.14113,2.14113,2.1384,2.14065,8250000.0
2008-04-22 16:01:00,2.13988,2.14195,2.138,2.14029,6250000.0
2008-04-22 16:02:00,2.13993,2.1415,2.13697,2.13971,12880000.0
2008-04-22 16:03:00,2.13823,2.13949,2.13462,2.13878,10500000.0
2008-04-22 16:04:00,2.13748,2.14118,2.13517,2.14118,9380000.0
2008-04-22 16:05:00,2.14083,2.14115,2.13854,2.13854,6500000.0
2008-04-22 16:06:00,2.1415,2.14157,2.13453,2.13675,11500000.0
2008-04-22 16:07:00,2.13729,2.14124,2.13729,2.14124,11500000.0
2008-04-22 16:08:00,2.13893,2.14111,2.13668,2.1376,10500000.0
2008-04-22 16:09:00,2.13775,2.1393,2.13455,2.13455,7750000.0
2008-04-22 16:10:00,2.1383,2.13869,2.13386,2.13753,10380000.0
2008-04-22 16:11:00,2.13728,2.139,2.13666,2.13894,6000000.0
2008-04-22 16:12:00,2.13869,2.14009,2.13583,2.13823,8250000.0
2008-04-22 16:13:00,2.13641,2.139,2.13341,2.13854,7880000.0
2008-04-22 16:14:00,2.13839,2.13933,2.13597,2.13901,9250000.0
2008-04-22 16:15:00,2.13619,2.13992,2.13481,2.13992,6000000.0
2008-04-22 16:16:00,2.137,2.13915,2.13601,2.13855,7000000.0
2008-04-22 16:17:00,2.13668,2.13789,2.13344,2.13576,16500000.0
2008-04-22 16:18:00,2.13641,2.13641,2.13113,2.13536,5880000.0
2008-04-22 16:19:00,2.13626,2.13672,2.13211,2.13322,7500000.0
2008-04-22 16:20:00,2.13463,2.13729,2.1341,2.13722,10000000.0
2008-04-22 16:21:00,2.1353,2.13554,2.13415,2.13435,7750000.0
2008-04-22 16:22:00,2.13513,2.13751,2.13414,2.13414,7750000.0
2008-04-22 16:23:00,2.13648,2.13717,2.13226,2.13485,5500000.0
2008-04-22 16:24:00,2.13684,2.13684,2.134,2.1351,5750000.0
2008-04-22 16:25:00,2.13474,2.13522,2.13012,2.1323,5880000.0
2008-04-22 16:26:00,2.13094,2.13487,2.13094,2.13404,10750000.0
2008-04-22 16:27:00,2.13228,2.13455,2.13013,2.13153,11750000.0
2008-04-22 16:28:00,2.13337,2.13568,2.13148,2.13298,13260000.0
2008-04-22 16:29:00,2.1338,2.1338,2.13056,2.13218,7750000.0
2008-04-22 16:30:00,2.13199,2.13352,2.1297,2.13168,7880000.0
2008-04-22 16:31:00,2.13119,2.13384,2.12749,2.13384,6000000.0
2008-04-22 16:32:00,2.13223,2.13287,2.12864,2.13186,9000000.0
2008-04-22 16:33:00,2.13218,2.13266,2.1288,2.13125,10000000.0
2008-04-22 16:34:00,2.128,2.13187,2.12692,2.13129,11750000.0
2008-04-22 16:35:00,2.13132,2.13199,2.12606,2.13167,12130000.0
2008-04-22 16:36:00,2.12904,2.13137,2.12315,2.13123,12500000.0
2008-04-22 16:37:00,2.13069,2.13237,2.12828,2.1323,6750000.0
2008-04-22 16:38:00,2.13094,2.13229,2.12494,2.13089,12500000.0
2008-04-22 16:39:00,2.13047,2.13271,2.12753,2.12988,6750000.0
2008-04-22 16:40:00,2.13272,2.13345,2.12782,2.13125,7510000.0
2008-04-22 16:41:00,2.13286,2.13286,2.12635,2.12812,6250000.0
2008-04-22 16:42:00,2.13128,2.13208,2.12945,2.13041,6500000.0
2008-04-22 16:43:00,2.133,2.133,2.12954,2.13105,10500000.0
2008-04-22 16:44:00,2.13326,2.13451,2.12965,2.13192,9130000.0
2008-04-22 16:45:00,2.12945,2.13235,2.12771,2.13138,7380000.0
2008-04-22 16:46:00,2.12985,2.13148,2.1271,2.13014,11260000.0
2008-04-22 16:47:00,2.13041,2.1322,2.1274,2.13209,12000000.0
2008-04-22 16:48:00,2.13101,2.1313,2.12749,2.13101,6130000.0
2008-04-22 16:49:00,2.13068,2.13452,2.12726,2.13341,10750000.0
2008-04-22 16:50:00,2.13148,2.13252,2.12952,2.13094,6880000.0
2008-04-22 16:51:00,2.13152,2.13196,2.12798,2.12977,10250000.0
2008-04-22 16:52:00,2.13291,2.13291,2.12908,2.1327,8500000.0
2008-04-22 16:53:00,2.13274,2.13374,2.12744,2.13374,12000000.0
2008-04-22 16:54:00,2.13227,2.13476,2.13206,2.13476,9250000.0
2008-04-22 16:55:00,2.13403,2.13403,2.1297,2.13087,8630000.0
2008-04-22 16:56:00,2.13383,2.1343,2.12816,2.13207,9750000.0
2008-04-22 16:57:00,2.13305,2.1343,2.12983,2.1343,9250000.0
2008-04-22 16:58:00,2.13215,2.13623,2.13029,2.13441,10380000.0
2008-04-22 16:59:00,2.13429,2.13429,2.12905,2.13039,8750000.0
2008-04-22 17:00:00,2.13281,2.13297,2.12856,2.13138,10010000.0
2008-04-22 17:01:00,2.13172,2.13256,2.12983,2.13209,12250000.0
2008-04-22 17:02:00,2.1325,2.1334,2.13076,2.13333,9500000.0
2008-04-22 17:03:00,2.1311,2.13326,2.12874,2.12874,8630000.0
2008-04-22 17:04:00,2.13285,2.1342,2.13054,2.13275,10500000.0
2008-04-22 17:05:00,2.13328,2.13328,2.12907,2.13195,11500000.0
2008-04-22 17:06:00,2.13247,2.13301,2.13045,2.13237,5130000.0
2008-04-22 17:07:00,2.13348,2.13348,2.13039,2.13276,9000000.0
2008-04-22 17:08:00,2.1311,2.13311,2.13028,2.13074,8750000.0
2008-04-22 17:09:00,2.13153,2.13341,2.13075,2.13127,7000000.0
2008-04-22 17:10:00,2.13085,2.13342,2.12747,2.13342,11250000.0
2008-04-22 17:11:00,2.13336,2.13361,2.13132,2.13132,8000000.0
2008-04-22 17:12:00,2.13305,2.13362,2.12817,2.13303,7000000.0
2008-04-22 17:13:00,2.13208,2.13289,2.12943,2.13186,8500000.0
2008-04-22 17:14:00,2.13271,2.13378,2.12745,2.13378,7130000.0
2008-04-22 17:15:00,2.13049,2.13317,2.12571,2.1324,12500000.0
2008-04-22 17:16:00,2.13265,2.13312,2.12936,2.13262,11000000.0
2008-04-22 17:17:00,2.13039,2.13302,2.12911,2.13302,8380000.0
2008-04-22 17:18:00,2.12966,2.1336,2.12736,2.12736,6130000.0
2008-04-22 17:19:00,2.12904,2.13352,2.12904,2.13167,15000000.0
2008-04-22 17:20:00,2.12968,2.13159,2.12968,2.13064,5750000.0
2008-04-22 17:21:00,2.13085,2.13134,2.12906,2.12921,7250000.0
2008-04-22 17:22:00,2.12896,2.13127,2.12583,2.12991,14000000.0
2008-04-22 17:23:00,2.13019,2.13097,2.12751,2.12901,16500000.0
2008-04-22 17:24:00,2.12651,2.13035,2.12634,2.13008,13630000.0
2008-04-22 17:25:00,2.12902,2.13054,2.1264,2.12971,11750000.0
2008-04-22 17:26:00,2.12771,2.13142,2.12663,2.12879,14250000.0
2008-04-22 17:27:00,2.12905,2.13075,2.12672,2.13075,8880000.0
2008-04-22 17:28:00,2.12686,2.13109,2.12464,2.13109,9250000.0
2008-04-22 17:29:00,2.12493,2.13115,2.12387,2.12743,10250000.0
2008-04-22 17:30:00,2.12994,2.13021,2.12599,2.13021,10000000.0
2008-04-22 17:31:00,2.12977,2.13118,2.12739,2.12739,9750000.0
2008-04-22 17:32:00,2.13081,2.13185,2.12563,2.13068,9000000.0
2008-04-22 17:33:00,2.13076,2.13186,2.12718,2.13002,6750000.0
2008-04-22 17:34:00,2.12936,2.13038,2.12665,2.12922,9750000.0
2008-04-22 17:35:00,2.1296,2.13101,2.12537,2.12945,13250000.0
2008-04-22 17:36:00,2.12891,2.13124,2.12769,2.13118,6380000.0
2008-04-22 17:37:00,2.13054,2.13092,2.12683,2.12898,6750000.0
2008-04-22 17:38:00,2.12914,2.13043,2.12591,2.12969,10000000.0
2008-04-22 17:39:00,2.1282,2.13006,2.12525,2.12903,7750000.0
2008-04-22 17:40:00,2.13095,2.13095,2.12542,2.12947,8500000.0
2008-04-22 17:41:00,2.12771,2.13098,2.12771,2.12844,6500000.0
2008-04-22 17:42:00,2.13076,2.13076,2.12411,2.12976,8750000.0
2008-04-22 17:43:00,2.13001,2.13051,2.12724,2.1277,5250000.0
2008-04-22 17:44:00,2.12913,2.12979,2.12315,2.12453,10130000.0
2008-04-22 17:45:00,2.12878,2.12896,2.1256,2.12896,10000000.0
2008-04-22 17:46:00,2.12642,2.1295,2.12559,2.12882,9250000.0
2008-04-22 17:47:00,2.12846,2.12904,2.12576,2.12895,7000000.0
2008-04-22 17:48:00,2.12352,2.12887,2.12352,2.12745,6250000.0
2008-04-22 17:49:00,2.12869,2.12869,2.12331,2.12542,7130000.0
2008-04-22 17:50:00,2.1255,2.12606,2.12211,2.1225,10250000.0
2008-04-22 17:51:00,2.12664,2.12866,2.12386,2.12578,9130000.0
2008-04-22 17:52:00,2.12715,2.13462,2.12316,2.12316,9630000.0
2008-04-22 17:53:00,2.1277,2.12819,2.1241,2.1241,5250000.0
2008-04-22 17:54:00,2.12606,2.12721,2.11863,2.12721,12380000.0
2008-04-22 17:55:00,2.12582,2.12886,2.12443,2.12791,12750000.0
2008-04-22 17:56:00,2.12749,2.12777,2.12142,2.12667,13130000.0
2008-04-22 17:57:00,2.12625,2.12749,2.12046,2.12567,12130000.0
2008-04-22 17:58:00,2.12427,2.12666,2.12354,2.12551,11250000.0
2008-04-22 17:59:00,2.12196,2.12651,2.12196,2.12651,8750000.0
2008-04-22 18:00:00,2.12537,2.12585,2.1225,2.12386,9000000.0
2008-04-22 18:01:00,2.12483,2.12483,2.11804,2.12295,7500000.0
2008-04-22 18:02:00,2.12569,2.12679,2.12157,2.12679,14750000.0
2008-04-22 18:03:00,2.12674,2.12685,2.12211,2.12222,11880000.0
2008-04-22 18:04:00,2.12365,2.12679,2.12011,2.12385,11390000.0
2008-04-22 18:05:00,2.12801,2.12801,2.122,2.12336,7000000.0
2008-04-22 18:06:00,2.12656,2.12736,2.12367,2.12434,7000000.0
2008-04-22 18:07:00,2.1261,2.12773,2.12385,2.12773,9500000.0
2008-04-22 18:08:00,2.12403,2.12768,2.12403,2.12768,8500000.0
2008-04-22 18:09:00,2.1269,2.1269,2.12174,2.12511,6500000.0
2008-04-22 18:10:00,2.12757,2.12757,2.12419,2.12428,6500000.0
2008-04-22 18:11:00,2.12452,2.12646,2.12435,2.12646,10000000.0
2008-04-22 18:12:00,2.12391,2.12722,2.12391,2.12697,8000000.0
2008-04-22 18:13:00,2.12905,2.12905,2.12423,2.12651,8500000.0
2008-04-22 18:14:00,2.13001,2.13001,2.12348,2.12792,10000000.0
2008-04-22 18:15:00,2.12854,2.13054,2.12668,2.13054,10000000.0
2008-04-22 18:16:00,2.12826,2.13066,2.12602,2.13066,6750000.0
2008-04-22 18:17:00,2.12916,2.13029,2.1238,2.13029,9000000.0
2008-04-22 18:18:00,2.1298,2.1298,2.12802,2.1288,7000000.0
2008-04-22 18:19:00,2.12948,2.1311,2.12694,2.1294,13250000.0
2008-04-22 18:20:00,2.13049,2.13049,2.12609,2.12958,11000000.0
2008-04-22 18:21:00,2.12937,2.13066,2.12616,2.13066,9880000.0
2008-04-22 18:22:00,2.13076,2.13177,2.1275,2.12826,6500000.0
2008-04-22 18:23:00,2.12921,2.13084,2.12571,2.12571,10380000.0
2008-04-22 18:24:00,2.12827,2.13015,2.1275,2.12938,7000000.0
2008-04-22 18:25:00,2.13112,2.13112,2.12765,2.12962,8130000.0
2008-04-22 18:26:00,2.12844,2.1303,2.12673,2.1303,8750000.0
2008-04-22 18:27:00,2.13035,2.13072,2.12637,2.13072,6250000.0
2008-04-22 18:28:00,2.13048,2.13103,2.12766,2.13103,8130000.0
2008-04-22 18:29:00,2.12899,2.13173,2.12767,2.1311,6000000.0
2008-04-22 18:30:00,2.12941,2.13066,2.12575,2.13041,17380000.0
2008-04-22 18:31:00,2.12977,2.13146,2.12861,2.13131,11500000.0
2008-04-22 18:32:00,2.1308,2.13221,2.12787,2.12787,6130000.0
2008-04-22 18:33:00,2.13122,2.13216,2.12552,2.12715,13750000.0
2008-04-22 18:34:00,2.12935,2.13203,2.1285,2.13028,12250000.0
2008-04-22 18:35:00,2.13113,2.13254,2.12801,2.13016,10750000.0
2008-04-22 18:36:00,2.1291,2.1312,2.1261,2.13083,5250000.0
2008-04-22 18:37:00,2.13015,2.13048,2.12611,2.12919,10000000.0
2008-04-22 18:38:00,2.12933,2.13093,2.12535,2.12964,11000000.0
2008-04-22 18:39:00,2.13077,2.13101,2.12744,2.12744,11250000.0
2008-04-22 18:40:00,2.13095,2.13095,2.12536,2.12952,8000000.0
2008-04-22 18:41:00,2.12865,2.13069,2.12592,2.13069,8260000.0
2008-04-22 18:42:00,2.13004,2.13211,2.1263,2.13064,11510000.0
2008-04-22 18:43:00,2.1284,2.13096,2.12774,2.13048,8250000.0
2008-04-22 18:44:00,2.13043,2.13262,2.12774,2.13092,8750000.0
2008-04-22 18:45:00,2.1311,2.13139,2.12362,2.12724,8000000.0
2008-04-22 18:46:00,2.12976,2.13007,2.12609,2.12991,7750000.0
2008-04-22 18:47:00,2.12878,2.13015,2.12789,2.13004,6000000.0
2008-04-22 18:48:00,2.13113,2.1315,2.12334,2.13041,10000000.0
2008-04-22 18:49:00,2.13027,2.13027,2.12567,2.12934,7750000.0
2008-04-22 18:50:00,2.13104,2.13113,2.13073,2.13091,6250000.0
2008-04-22 18:51:00,2.12784,2.13169,2.12784,2.1303,8500000.0
2008-04-22 18:52:00,2.13167,2.13167,2.1282,2.12892,9750000.0
2008-04-22 18:53:00,2.12965,2.13171,2.12737,2.13107,9500000.0
2008-04-22 18:54:00,2.12967,2.13065,2.12679,2.12799,7000000.0
2008-04-22 18:55:00,2.13072,2.13072,2.12761,2.12761,5250000.0
2008-04-22 18:56:00,2.12936,2.13029,2.12483,2.12857,14000000.0
2008-04-22 18:57:00,2.12698,2.13079,2.12572,2.12897,8750000.0
2008-04-22 18:58:00,2.1303,2.13243,2.12797,2.12965,7500000.0
2008-04-22 18:59:00,2.12974,2.13104,2.12549,2.13104,6250000.0
2008-04-22 19:00:00,2.12994,2.13333,2.12897,2.12897,8250000.0
2008-04-22 19:01:00,2.1292,2.13164,2.1276,2.13164,9750000.0
2008-04-22 19:02:00,2.13175,2.13175,2.12721,2.1315,9250000.0
2008-04-22 19:03:00,2.12883,2.1308,2.12777,2.12904,6000000.0
2008-04-22 19:04:00,2.13078,2.13171,2.12813,2.12918,16000000.0
2008-04-22 19:05:00,2.13118,2.13146,2.12888,2.13018,8250000.0
2008-04-22 19:06:00,2.13025,2.13185,2.12573,2.12774,13010000.0
2008-04-22 19:07:00,2.13148,2.13165,2.1254,2.1254,5500000.0
2008-04-22 19:08:00,2.12851,2.13405,2.1278,2.1319,8880000.0
2008-04-22 19:09:00,2.12993,2.13018,2.1278,2.12882,6000000.0
2008-04-22 19:10:00,2.13161,2.13161,2.12718,2.13016,11000000.0
2008-04-22 19:11:00,2.13065,2.13192,2.12589,2.12759,7250000.0
2008-04-22 19:13:00,2.1301,2.13124,2.12618,2.13028,10880000.0
2008-04-22 19:14:00,2.12997,2.12997,2.12605,2.12983,10000000.0
2008-04-22 19:15:00,2.128,2.12937,2.12493,2.129,5500000.0
2008-04-22 19:16:00,2.12867,2.12965,2.12576,2.1271,7500000.0
2008-04-22 19:17:00,2.1287,2.1287,2.1228,2.12678,7000000.0
2008-04-22 19:18:00,2.12881,2.13006,2.1266,2.1266,8010000.0
2008-04-22 19:19:00,2.12788,2.1287,2.12375,2.12375,9500000.0
2008-04-22 19:20:00,2.12621,2.12985,2.1255,2.12886,5250000.0
2008-04-22 19:21:00,2.13037,2.13037,2.12528,2.1289,8500000.0
2008-04-22 19:22:00,2.12871,2.12974,2.12657,2.12974,10630000.0
2008-04-22 19:23:00,2.12991,2.13048,2.1284,2.12935,9250000.0
2008-04-22 19:24:00,2.12468,2.13044,2.12456,2.13044,11260000.0
2008-04-22 19:25:00,2.12786,2.13004,2.12786,2.13004,7500000.0
2008-04-22 19:26:00,2.12926,2.13096,2.12578,2.13096,15750000.0
2008-04-22 19:27:00,2.13091,2.13105,2.1247,2.12921,7630000.0
2008-04-22 19:28:00,2.1304,2.13079,2.12782,2.13079,13630000.0
2008-04-22 19:29:00,2.12996,2.13179,2.1266,2.13025,13510000.0
2008-04-22 19:30:00,2.13157,2.13166,2.12616,2.12619,11000000.0
2008-04-22 19:31:00,2.13136,2.13159,2.12681,2.12862,6630000.0
2008-04-22 19:32:00,2.13034,2.13134,2.12677,2.13134,6250000.0
2008-04-22 19:33:00,2.13038,2.13193,2.12491,2.12871,10130000.0
2008-04-22 19:34:00,2.13054,2.13054,2.12274,2.12915,8000000.0
2008-04-22 19:35:00,2.1303,2.13071,2.12726,2.12741,5630000.0
2008-04-22 19:36:00,2.13076,2.13126,2.12746,2.1302,13500000.0
2008-04-22 19:37:00,2.1289,2.13096,2.12696,2.12814,11380000.0
2008-04-22 19:38:00,2.13051,2.13094,2.12774,2.12999,5500000.0
2008-04-22 19:39:00,2.12722,2.13121,2.12722,2.12881,9130000.0
2008-04-22 19:40:00,2.12844,2.13172,2.12844,2.1295,8500000.0
2008-04-22 19:41:00,2.12762,2.13117,2.12492,2.12552,9500000.0
2008-04-22 19:42:00,2.12926,2.13884,2.12926,2.13248,9250000.0
2008-04-22 19:43:00,2.1323,2.1323,2.12495,2.12763,9130000.0
2008-04-22 19:44:00,2.13,2.13054,2.12566,2.12816,10510000.0
2008-04-22 19:45:00,2.13112,2.13112,2.12474,2.12755,6500000.0
2008-04-22 19:46:00,2.12515,2.13011,2.12498,2.12775,10380000.0
2008-04-22 19:47:00,2.12827,2.13052,2.1266,2.1266,9000000.0
2008-04-22 19:48:00,2.12976,2.13081,2.12597,2.13022,13130000.0
2008-04-22 19:49:00,2.12873,2.13071,2.12451,2.12596,9630000.0
2008-04-22 19:50:00,2.12725,2.13125,2.12697,2.13028,6500000.0
2008-04-22 19:51:00,2.12869,2.13062,2.12746,2.13043,7750000.0
2008-04-22 19:52:00,2.13101,2.1313,2.12696,2.12696,6250000.0
2008-04-22 19:53:00,2.1271,2.13036,2.1263,2.12796,13000000.0
2008-04-22 19:54:00,2.12684,2.1311,2.12684,2.13042,11130000.0
2008-04-22 19:55:00,2.12942,2.12959,2.12472,2.1277,10010000.0
2008-04-22 19:56:00,2.12832,2.12986,2.12579,2.12769,10500000.0
2008-04-22 19:57:00,2.12998,2.13134,2.12667,2.12717,11000000.0
2008-04-22 19:58:00,2.12885,2.13154,2.12653,2.12934,12000000.0
2008-04-22 19:59:00,2.12999,2.12999,2.12193,2.12763,5250000.0
2008-04-22 20:00:00,2.12691,2.13032,2.12648,2.12648,16750000.0
2008-04-22 20:01:00,2.1255,2.12948,2.1255,2.12734,7750000.0
2008-04-22 20:02:00,2.12743,2.12924,2.12317,2.12732,5250000.0
2008-04-22 20:03:00,2.12734,2.12996,2.12704,2.12929,13750000.0
2008-04-22 20:04:00,2.12719,2.13102,2.12553,2.13102,9130000.0
2008-04-22 20:05:00,2.1286,2.12998,2.12471,2.12713,12000000.0
2008-04-22 20:06:00,2.12792,2.12927,2.12307,2.1283,13000000.0
2008-04-22 20:07:00,2.1284,2.13096,2.12701,2.13028,9760000.0
2008-04-22 20:08:00,2.12937,2.13012,2.12644,2.12644,6630000.0
2008-04-22 20:09:00,2.13095,2.13115,2.12683,2.13115,9500000.0
2008-04-22 20:10:00,2.12747,2.13011,2.12492,2.12656,7000000.0
2008-04-22 20:11:00,2.1295,2.13036,2.12549,2.13025,10750000.0
2008-04-22 20:12:00,2.13057,2.1317,2.12954,2.13115,9380000.0
2008-04-22 20:13:00,2.12835,2.12956,2.12209,2.12338,12750000.0
2008-04-22 20:14:00,2.1309,2.1309,2.12407,2.12407,8750000.0
2008-04-22 20:15:00,2.12795,2.13041,2.12652,2.12985,6000000.0
2008-04-22 20:16:00,2.13001,2.13013,2.1265,2.13013,8000000.0
2008-04-22 20:17:00,2.12771,2.13104,2.1264,2.12724,9250000.0
2008-04-22 20:18:00,2.13035,2.13035,2.12565,2.12992,13880000.0
2008-04-22 20:19:00,2.13121,2.13121,2.12688,2.12754,7750000.0
2008-04-22 20:20:00,2.13022,2.13089,2.12464,2.12464,5500000.0
2008-04-22 20:21:00,2.12748,2.13082,2.12386,2.13082,6000000.0
2008-04-22 20:22:00,2.12903,2.13086,2.12894,2.13052,11000000.0
2008-04-22 20:23:00,2.12658,2.13111,2.12658,2.12863,9250000.0
2008-04-22 20:24:00,2.13163,2.13172,2.12942,2.13168,9250000.0
2008-04-22 20:25:00,2.13044,2.13157,2.12531,2.12531,7750000.0
2008-04-22 20:26:00,2.13235,2.13303,2.1294,2.1294,6750000.0
2008-04-22 20:27:00,2.12935,2.13127,2.12716,2.12964,6250000.0
2008-04-22 20:28:00,2.13168,2.13168,2.12803,2.12974,14380000.0
2008-04-22 20:29:00,2.12639,2.1315,2.12639,2.13132,11630000.0
2008-04-22 20:30:00,2.13181,2.13181,2.12898,2.13179,10880000.0
2008-04-22 20:31:00,2.12873,2.13149,2.12709,2.12991,12380000.0
2008-04-22 20:32:00,2.13032,2.13228,2.12827,2.13184,11500000.0
2008-04-22 20:33:00,2.12793,2.13145,2.12793,2.12844,10130000.0
2008-04-22 20:34:00,2.12594,2.13101,2.12332,2.13101,5750000.0
2008-04-22 20:35:00,2.1282,2.12946,2.12726,2.12879,6380000.0
2008-04-22 20:36:00,2.12938,2.12938,2.12695,2.12868,14250000.0
2008-04-22 20:37:00,2.12684,2.12789,2.12242,2.12733,8380000.0
2008-04-22 20:38:00,2.12779,2.12861,2.12451,2.12861,13000000.0
2008-04-22 20:39:00,2.12789,2.12899,2.12621,2.12662,10250000.0
2008-04-22 20:40:00,2.12545,2.12832,2.12536,2.12536,5250000.0
2008-04-22 20:41:00,2.12929,2.12929,2.1257,2.1257,13250000.0
2008-04-22 20:42:00,2.12864,2.12885,2.1246,2.12703,7750000.0
2008-04-22 20:43:00,2.12921,2.12921,2.12402,2.1265,7380000.0
2008-04-22 20:44:00,2.12587,2.12799,2.12343,2.12799,5880000.0
2008-04-22 20:45:00,2.12791,2.1284,2.12568,2.12747,6000000.0
2008-04-22 20:46:00,2.12491,2.12957,2.12491,2.1273,7750000.0
2008-04-22 20:47:00,2.12765,2.12886,2.12622,2.12636,6500000.0
2008-04-22 20:48:00,2.12715,2.12782,2.12538,2.1274,7750000.0
2008-04-22 20:49:00,2.12343,2.12837,2.12343,2.1276,7750000.0
2008-04-22 20:50:00,2.12593,2.12757,2.124,2.12757,9000000.0
2008-04-22 20:51:00,2.12603,2.12751,2.12493,2.12751,8750000.0
2008-04-22 20:52:00,2.12594,2.12802,2.12554,2.12561,8250000.0
2008-04-22 20:53:00,2.12812,2.12834,2.12216,2.12655,8750000.0
2008-04-22 20:54:00,2.12262,2.12748,2.12262,2.12439,12000000.0
2008-04-22 20:55:00,2.1273,2.12761,2.12233,2.12739,9750000.0
2008-04-22 20:56:00,2.1273,2.12851,2.1248,2.12527,6500000.0
2008-04-22 20:57:00,2.12661,2.12732,2.12201,2.12543,5630000.0
2008-04-22 20:58:00,2.125,2.12697,2.12229,2.12591,5750000.0
2008-04-22 20:59:00,2.12631,2.12777,2.12318,2.12479,5500000.0
2008-04-22 21:00:00,2.12746,2.12746,2.1254,2.12615,7000000.0
2008-04-22 21:01:00,2.12795,2.12801,2.12141,2.12735,9750000.0
2008-04-22 21:02:00,2.12587,2.1275,2.12418,2.12744,10250000.0
2008-04-22 21:03:00,2.12392,2.12806,2.12192,2.12806,5500000.0
2008-04-22 21:04:00,2.12804,2.1282,2.12385,2.12555,16380000.0
2008-04-22 21:05:00,2.12378,2.12709,2.12045,2.12653,12000000.0
2008-04-22 21:06:00,2.12794,2.12797,2.12312,2.12693,10000000.0
2008-04-22 21:07:00,2.12679,2.128,2.12676,2.1271,6250000.0
2008-04-22 21:08:00,2.12503,2.12778,2.12503,2.12749,9630000.0
2008-04-22 21:09:00,2.12473,2.12767,2.12277,2.12346,6630000.0
2008-04-22 21:10:00,2.129,2.12939,2.12353,2.12781,9750000.0
2008-04-22 21:11:00,2.1235,2.12756,2.12256,2.12755,10500000.0
2008-04-22 21:12:00,2.12502,2.12756,2.12177,2.12625,9500000.0
2008-04-22 21:13:00,2.12813,2.12813,2.1226,2.12671,11130000.0
2008-04-22 21:14:00,2.12623,2.12827,2.12269,2.12594,10500000.0
2008-04-22 21:15:00,2.12565,2.12798,2.12269,2.12269,5250000.0
2008-04-22 21:16:00,2.12784,2.12809,2.12526,2.12705,10880000.0
2008-04-22 21:17:00,2.12455,2.12773,2.12235,2.12607,7380000.0
2008-04-22 21:18:00,2.12564,2.12723,2.12432,2.12723,6750000.0
2008-04-22 21:19:00,2.12687,2.12693,2.12323,2.12691,10130000.0
2008-04-22 21:20:00,2.12768,2.12768,2.12549,2.12728,10130000.0
2008-04-22 21:21:00,2.12698,2.12785,2.1231,2.12375,9630000.0
2008-04-22 21:22:00,2.12598,2.12826,2.12321,2.12581,8130000.0
2008-04-22 21:23:00,2.12687,2.1288,2.12363,2.1288,8250000.0
2008-04-22 21:24:00,2.12686,2.12902,2.12149,2.12902,11750000.0
2008-04-22 21:25:00,2.1255,2.12772,2.1255,2.1271,8500000.0
2008-04-22 21:26:00,2.1277,2.12926,2.12711,2.12893,9880000.0
2008-04-22 21:27:00,2.12885,2.12901,2.12535,2.12852,8130000.0
2008-04-22 21:28:00,2.12704,2.12869,2.12438,2.12785,12380000.0
2008-04-22 21:29:00,2.12812,2.12901,2.12456,2.12456,6000000.0
2008-04-22 21:30:00,2.12872,2.12892,2.12373,2.12892,9750000.0
2008-04-22 21:31:00,2.12834,2.1285,2.12196,2.12711,5510000.0
2008-04-22 21:32:00,2.12831,2.12932,2.12539,2.12932,9130000.0
2008-04-22 21:33:00,2.12618,2.12749,2.12263,2.12466,8750000.0
2008-04-22 21:34:00,2.12854,2.12854,2.12388,2.12829,7500000.0
2008-04-22 21:35:00,2.1261,2.12937,2.12475,2.12475,11380000.0
2008-04-22 21:36:00,2.1268,2.12749,2.12269,2.12269,7750000.0
2008-04-22 21:37:00,2.12891,2.12928,2.12481,2.12862,14140000.0
2008-04-22 21:38:00,2.1252,2.12859,2.1252,2.12849,8630000.0
2008-04-22 21:39:00,2.12873,2.12873,2.12208,2.12758,12000000.0
2008-04-22 21:40:00,2.12673,2.12805,2.12559,2.12559,8750000.0
2008-04-22 21:41:00,2.12857,2.12857,2.12605,2.12605,5130000.0
2008-04-22 21:42:00,2.12659,2.12957,2.12557,2.12957,12000000.0
2008-04-22 21:43:00,2.12835,2.12943,2.12702,2.12943,6880000.0
2008-04-22 21:44:00,2.1275,2.12883,2.12437,2.12883,7880000.0
2008-04-22 21:45:00,2.12887,2.12996,2.12609,2.12831,9000000.0
2008-04-22 21:46:00,2.12774,2.13064,2.12724,2.1302,8010000.0
2008-04-22 21:47:00,2.12993,2.13012,2.12446,2.12851,9250000.0
2008-04-22 21:48:00,2.12943,2.1311,2.12543,2.13014,13000000.0
2008-04-22 21:49:00,2.12819,2.13095,2.12557,2.13095,6000000.0
2008-04-22 21:50:00,2.13098,2.13098,2.12732,2.13037,10000000.0
2008-04-22 21:51:00,2.12865,2.1301,2.1258,2.1301,7250000.0
2008-04-22 21:52:00,2.1297,2.1304,2.12532,2.12789,6250000.0
2008-04-22 21:53:00,2.13063,2.13138,2.12721,2.13065,9250000.0
2008-04-22 21:54:00,2.12676,2.12934,2.12478,2.12934,5750000.0
2008-04-22 21:55:00,2.12648,2.12947,2.12615,2.12947,7250000.0
2008-04-22 21:56:00,2.12849,2.12884,2.12627,2.12686,7380000.0
2008-04-22 21:57:00,2.13009,2.13012,2.12514,2.13012,7500000.0
2008-04-22 21:58:00,2.12939,2.12939,2.1249,2.12639,10750000.0
2008-04-22 21:59:00,2.1265,2.12791,2.12494,2.12706,7500000.0
2008-04-22 22:00:00,2.127,2.12828,2.12371,2.12371,7500000.0
2008-04-22 22:01:00,2.12966,2.12966,2.12519,2.12788,6000000.0
2008-04-22 22:02:00,2.12597,2.13014,2.12597,2.13014,5250000.0
2008-04-22 22:03:00,2.1272,2.12957,2.12431,2.12957,11000000.0
2008-04-22 22:04:00,2.12756,2.12911,2.1246,2.12867,7750000.0
2008-04-22 22:05:00,2.12653,2.12975,2.12527,2.12975,6750000.0
2008-04-22 22:06:00,2.12921,2.12974,2.12563,2.12784,9000000.0
2008-04-22 22:07:00,2.12698,2.12848,2.12479,2.12841,9000000.0
2008-04-22 22:08:00,2.12734,2.12919,2.12701,2.12914,6500000.0
2008-04-22 22:09:00,2.12457,2.12811,2.12359,2.12788,9250000.0
2008-04-22 22:10:00,2.12708,2.13056,2.12708,2.13056,7000000.0
2008-04-22 22:11:00,2.1273,2.12963,2.12688,2.12809,13760000.0
2008-04-22 22:12:00,2.12699,2.12989,2.12672,2.12907,7000000.0
2008-04-22 22:13:00,2.13018,2.13052,2.12621,2.12621,9000000.0
2008-04-22 22:14:00,2.12724,2.12852,2.12599,2.12749,8750000.0
2008-04-22 22:15:00,2.12894,2.12903,2.12493,2.12502,9250000.0
2008-04-22 22:16:00,2.12351,2.12927,2.12351,2.12899,5250000.0
2008-04-22 22:17:00,2.12907,2.1311,2.12564,2.12987,6000000.0
2008-04-22 22:18:00,2.12722,2.12939,2.12624,2.12624,8880000.0
2008-04-22 22:19:00,2.12763,2.12958,2.12511,2.12511,5750000.0
2008-04-22 22:20:00,2.12724,2.1298,2.12376,2.1298,9380000.0
2008-04-22 22:21:00,2.12741,2.12934,2.12657,2.12934,8630000.0
2008-04-22 22:22:00,2.12749,2.12896,2.12499,2.12896,10250000.0
2008-04-22 22:23:00,2.12821,2.12957,2.12734,2.12734,8750000.0
2008-04-22 22:24:00,2.12384,2.12899,2.12384,2.12718,8000000.0
2008-04-22 22:25:00,2.12468,2.12786,2.12346,2.12624,6630000.0
2008-04-22 22:26:00,2.12779,2.12851,2.12648,2.12812,6000000.0
2008-04-22 22:27:00,2.12871,2.12874,2.12312,2.12806,7750000.0
2008-04-22 22:28:00,2.12647,2.12773,2.12512,2.12766,7000000.0
2008-04-22 22:29:00,2.12811,2.12811,2.12584,2.12597,8500000.0
2008-04-22 22:30:00,2.12674,2.12816,2.1239,2.12634,8880000.0
2008-04-22 22:31:00,2.12837,2.12838,2.12523,2.12577,5750000.0
2008-04-22 22:32:00,2.12639,2.12849,2.12639,2.12849,12130000.0
2008-04-22 22:33:00,2.12647,2.12808,2.12333,2.12806,10500000.0
2008-04-22 22:34:00,2.12482,2.12827,2.12482,2.12668,6500000.0
2008-04-22 22:35:00,2.12804,2.12907,2.12218,2.12706,6630000.0
2008-04-22 22:36:00,2.12794,2.12812,2.12613,2.12613,9500000.0
2008-04-22 22:37:00,2.12556,2.12826,2.12556,2.12781,7130000.0
2008-04-22 22:38:00,2.1281,2.12872,2.12457,2.12697,8500000.0
2008-04-22 22:39:00,2.12844,2.12867,2.12646,2.12825,8500000.0
2008-04-22 22:40:00,2.12814,2.12814,2.12592,2.12592,6750000.0
2008-04-22 22:41:00,2.12875,2.129,2.12363,2.129,8500000.0
2008-04-22 22:42:00,2.12894,2.12894,2.12544,2.12633,6750000.0
2008-04-22 22:43:00,2.12715,2.12785,2.12423,2.12771,11000000.0
2008-04-22 22:44:00,2.12651,2.12708,2.12436,2.12436,5500000.0
2008-04-22 22:45:00,2.12608,2.12786,2.12608,2.12786,1500000.0
2008-04-22 22:46:00,2.12594,2.12759,2.12448,2.12759,7630000.0
2008-04-22 22:47:00,2.1269,2.12863,2.12441,2.12856,7750000.0
2008-04-22 22:48:00,2.12686,2.12825,2.12569,2.12788,10000000.0
2008-04-22 22:49:00,2.12744,2.12775,2.12464,2.12464,5250000.0
2008-04-22 22:50:00,2.12748,2.12783,2.12142,2.12755,12250000.0
2008-04-22 22:51:00,2.12733,2.12846,2.12502,2.12846,8000000.0
2008-04-22 22:52:00,2.1279,2.12901,2.1277,2.12865,7000000.0
2008-04-22 22:53:00,2.12848,2.12873,2.12498,2.12683,12380000.0
2008-04-22 22:54:00,2.12841,2.12865,2.12693,2.12782,8500000.0
2008-04-22 22:55:00,2.12878,2.12878,2.12308,2.12832,7750000.0
2008-04-22 22:56:00,2.12843,2.12843,2.12499,2.12499,6630000.0
2008-04-22 22:57:00,2.12842,2.12842,2.12592,2.12735,5750000.0
2008-04-22 22:58:00,2.12713,2.12767,2.12609,2.12738,6250000.0
2008-04-22 22:59:00,2.12531,2.12809,2.12399,2.12705,9500000.0
2008-04-22 23:00:00,2.12809,2.12824,2.12385,2.12824,9500000.0
2008-04-22 23:01:00,2.12278,2.12779,2.12278,2.12526,9000000.0
2008-04-22 23:02:00,2.12358,2.12654,2.12358,2.12564,5500000.0
2008-04-22 23:03:00,2.1249,2.12762,2.12329,2.12507,10510000.0
2008-04-22 23:04:00,2.12498,2.12744,2.1224,2.12723,9750000.0
2008-04-22 23:05:00,2.12754,2.12864,2.12628,2.12763,7630000.0
2008-04-22 23:06:00,2.12756,2.12791,2.12508,2.12788,9380000.0
2008-04-22 23:08:00,2.12392,2.1269,2.12326,2.12461,8000000.0
2008-04-22 23:09:00,2.12568,2.12736,2.12334,2.12529,6880000.0
2008-04-22 23:10:00,2.12129,2.126,2.12129,2.12369,5500000.0
2008-04-22 23:11:00,2.12744,2.12744,2.12333,2.12735,8000000.0
2008-04-22 23:12:00,2.12512,2.12734,2.1219,2.12296,8000000.0
2008-04-22 23:13:00,2.12745,2.12843,2.12524,2.12607,8750000.0
2008-04-22 23:14:00,2.12575,2.12802,2.12197,2.12802,7000000.0
2008-04-22 23:15:00,2.12615,2.12711,2.12373,2.12711,8250000.0
2008-04-22 23:16:00,2.12743,2.12752,2.12562,2.12752,6880000.0
2008-04-22 23:17:00,2.12475,2.1284,2.12362,2.1284,8130000.0
2008-04-22 23:18:00,2.12646,2.12833,2.12446,2.12829,11130000.0
2008-04-22 23:19:00,2.12889,2.12952,2.12363,2.12363,9130000.0
2008-04-22 23:20:00,2.12465,2.12831,2.12357,2.12804,11750000.0
2008-04-22 23:21:00,2.12749,2.12824,2.12376,2.12782,5750000.0
2008-04-22 23:22:00,2.12613,2.12872,2.12485,2.12872,9250000.0
2008-04-22 23:23:00,2.12513,2.12877,2.12472,2.12601,11380000.0
2008-04-22 23:24:00,2.1245,2.1295,2.1245,2.12876,11250000.0
2008-04-22 23:25:00,2.12872,2.12983,2.12742,2.12742,6760000.0
2008-04-22 23:26:00,2.12767,2.12804,2.12111,2.12804,5500000.0
2008-04-22 23:27:00,2.12906,2.12992,2.12565,2.12911,6630000.0
2008-04-22 23:28:00,2.12497,2.12958,2.12497,2.12852,8000000.0
2008-04-22 23:29:00,2.12743,2.12743,2.12081,2.12537,5500000.0
2008-04-22 23:30:00,2.12466,2.13013,2.12384,2.12647,9750000.0
2008-04-22 23:31:00,2.12312,2.12773,2.12089,2.12515,13750000.0
2008-04-22 23:32:00,2.12763,2.1277,2.12534,2.1277,10250000.0
2008-04-22 23:33:00,2.12479,2.12803,2.1237,2.12639,12880000.0
2008-04-22 23:34:00,2.12375,2.12748,2.12255,2.12583,6250000.0
2008-04-22 23:35:00,2.12438,2.12724,2.12366,2.12424,6250000.0
2008-04-22 23:36:00,2.12488,2.12777,2.12389,2.12763,11000000.0
2008-04-22 23:37:00,2.12564,2.12822,2.12551,2.12582,8750000.0
2008-04-22 23:38:00,2.12716,2.12765,2.12516,2.12733,7500000.0
2008-04-22 23:39:00,2.1272,2.12764,2.12462,2.12735,6000000.0
2008-04-22 23:40:00,2.12743,2.12815,2.12429,2.12484,8000000.0
2008-04-22 23:41:00,2.12155,2.12701,2.12155,2.12484,5250000.0
2008-04-22 23:42:00,2.12719,2.12807,2.12608,2.12807,6010000.0
2008-04-22 23:43:00,2.12824,2.12824,2.12442,2.12562,8140000.0
2008-04-22 23:44:00,2.12731,2.1277,2.12444,2.12444,6130000.0
2008-04-22 23:45:00,2.12474,2.12662,2.12191,2.12662,6000000.0
2008-04-22 23:46:00,2.12483,2.12705,2.12371,2.12534,8750000.0
2008-04-22 23:47:00,2.12623,2.12749,2.12607,2.12607,5750000.0
2008-04-22 23:48:00,2.12185,2.12704,2.12185,2.12523,8880000.0
2008-04-22 23:49:00,2.12312,2.12762,2.12269,2.12584,8750000.0
2008-04-22 23:50:00,2.12707,2.12826,2.12594,2.12664,5630000.0
2008-04-22 23:51:00,2.12597,2.12597,2.12077,2.12544,6380000.0
2008-04-22 23:52:00,2.12621,2.12868,2.12549,2.1285,7500000.0
2008-04-22 23:53:00,2.12562,2.12824,2.12546,2.12546,9130000.0
2008-04-22 23:54:00,2.12785,2.12836,2.12676,2.12831,8380000.0
2008-04-22 23:55:00,2.12666,2.1281,2.12395,2.12589,13750000.0
2008-04-22 23:56:00,2.12376,2.12477,2.12125,2.12267,6630000.0
2008-04-22 23:57:00,2.12538,2.12751,2.12452,2.12618,8880000.0
2008-04-22 23:58:00,2.1255,2.12728,2.12293,2.12717,8250000.0
2008-04-22 23:59:00,2.12658,2.12745,2.11997,2.12745,5500000.0
2008-04-23 00:00:00,2.12534,2.13099,2.12437,2.12911,9380000.0
2008-04-23 00:01:00,2.12855,2.12855,2.12179,2.12727,6260000.0
2008-04-23 00:02:00,2.12853,2.12853,2.12439,2.12791,8500000.0
2008-04-23 00:03:00,2.12898,2.12898,2.12454,2.12706,10130000.0
2008-04-23 00:04:00,2.12906,2.12941,2.1241,2.12941,10500000.0
2008-04-23 00:05:00,2.12932,2.12977,2.1255,2.12734,8500000.0
2008-04-23 00:06:00,2.12614,2.12917,2.12272,2.12917,10880000.0
2008-04-23 00:07:00,2.12531,2.12833,2.12427,2.1282,7750000.0
2008-04-23 00:08:00,2.12659,2.12831,2.12483,2.1268,8000000.0
2008-04-23 00:09:00,2.12646,2.127,2.12211,2.12211,6000000.0
2008-04-23 00:10:00,2.12843,2.12893,2.12629,2.12629,5250000.0
2008-04-23 00:11:00,2.12494,2.12825,2.12238,2.12825,6750000.0
2008-04-23 00:12:00,2.12906,2.12909,2.12619,2.12619,6750000.0
2008-04-23 00:13:00,2.12734,2.12928,2.12562,2.12852,9750000.0
2008-04-23 00:14:00,2.12767,2.12833,2.12538,2.12807,7380000.0
2008-04-23 00:15:00,2.12575,2.12923,2.12456,2.12867,5500000.0
2008-04-23 00:16:00,2.12591,2.12936,2.12578,2.12936,6380000.0
2008-04-23 00:17:00,2.12856,2.12885,2.12692,2.12713,6000000.0
2008-04-23 00:18:00,2.12506,2.12865,2.12506,2.12805,6500000.0
2008-04-23 00:19:00,2.12689,2.12891,2.12622,2.12726,11000000.0
2008-04-23 00:20:00,2.12712,2.12922,2.12525,2.12922,10750000.0
2008-04-23 00:21:00,2.12955,2.12955,2.12481,2.129,7130000.0
2008-04-23 00:22:00,2.12723,2.12917,2.12673,2.12917,8000000.0
2008-04-23 00:23:00,2.12841,2.12999,2.12485,2.12999,6000000.0
2008-04-23 00:24:00,2.1288,2.12925,2.12618,2.12925,6250000.0
2008-04-23 00:25:00,2.12874,2.12983,2.12413,2.12745,8500000.0
2008-04-23 00:26:00,2.12897,2.12897,2.12383,2.12383,8500000.0
2008-04-23 00:27:00,2.1248,2.12859,2.1248,2.12755,8500000.0
2008-04-23 00:28:00,2.12605,2.1272,2.12304,2.1272,7750000.0
2008-04-23 00:30:00,2.12791,2.12889,2.12643,2.12806,12250000.0
2008-04-23 00:31:00,2.12914,2.12914,2.12577,2.12861,6130000.0
2008-04-23 00:32:00,2.12958,2.13047,2.12599,2.13047,7750000.0
2008-04-23 00:33:00,2.12736,2.12833,2.12425,2.12749,13630000.0
2008-04-23 00:34:00,2.12672,2.12932,2.12557,2.12921,6500000.0
2008-04-23 00:35:00,2.12867,2.12972,2.12782,2.12971,9500000.0
2008-04-23 00:36:00,2.12948,2.12948,2.12451,2.12451,8250000.0
2008-04-23 00:37:00,2.12238,2.12815,2.12238,2.12752,8000000.0
2008-04-23 00:38:00,2.12628,2.12951,2.12554,2.12941,7000000.0
2008-04-23 00:39:00,2.12924,2.12924,2.1263,2.12781,5880000.0
2008-04-23 00:40:00,2.1262,2.12926,2.1262,2.12926,6000000.0
2008-04-23 00:41:00,2.1277,2.1277,2.12408,2.12408,5500000.0
2008-04-23 00:42:00,2.1279,2.12884,2.12391,2.12662,10750000.0
2008-04-23 00:43:00,2.12729,2.12991,2.12501,2.12879,7380000.0
2008-04-23 00:44:00,2.12402,2.12908,2.12402,2.12908,6750000.0
2008-04-23 00:45:00,2.12972,2.12991,2.12438,2.12698,8750000.0
2008-04-23 00:46:00,2.12303,2.12502,2.12142,2.12432,8750000.0
2008-04-23 00:47:00,2.12801,2.12925,2.12527,2.12914,5500000.0
2008-04-23 00:48:00,2.12643,2.13086,2.12411,2.12764,9380000.0
2008-04-23 00:49:00,2.12634,2.12883,2.12594,2.12883,6500000.0
2008-04-23 00:50:00,2.12833,2.12833,2.12612,2.12741,6630000.0
2008-04-23 00:51:00,2.12566,2.1285,2.12372,2.12421,7500000.0
2008-04-23 00:52:00,2.12681,2.12792,2.12413,2.12747,7000000.0
2008-04-23 00:53:00,2.12581,2.12859,2.12489,2.12679,10500000.0
2008-04-23 00:54:00,2.12687,2.12687,2.1245,2.12607,3000000.0
2008-04-23 00:55:00,2.12633,2.12787,2.12628,2.12697,7880000.0
2008-04-23 00:56:00,2.12741,2.12742,2.12553,2.12553,7750000.0
2008-04-23 00:57:00,2.12514,2.12915,2.12514,2.12915,7000000.0
2008-04-23 00:58:00,2.1286,2.12944,2.12543,2.12783,15380000.0
2008-04-23 00:59:00,2.12971,2.12971,2.12585,2.12962,8250000.0
2008-04-23 01:00:00,2.1296,2.13062,2.12573,2.13062,10000000.0
2008-04-23 01:01:00,2.13028,2.13055,2.12844,2.13014,6750000.0
2008-04-23 01:02:00,2.12753,2.13034,2.12749,2.12847,12250000.0
2008-04-23 01:03:00,2.12848,2.1302,2.12845,2.12917,12500000.0
2008-04-23 01:04:00,2.12984,2.1306,2.12829,2.12995,5500000.0
2008-04-23 01:05:00,2.12861,2.13019,2.12684,2.12966,5750000.0
2008-04-23 01:06:00,2.12971,2.12982,2.12652,2.12982,5500000.0
2008-04-23 01:07:00,2.12856,2.12923,2.12709,2.12713,9750000.0
2008-04-23 01:08:00,2.12879,2.13012,2.1269,2.12927,8500000.0
2008-04-23 01:09:00,2.12925,2.12976,2.12706,2.1295,12750000.0
2008-04-23 01:10:00,2.13042,2.13045,2.12885,2.1291,5500000.0
2008-04-23 01:11:00,2.12838,2.12962,2.12271,2.12953,14750000.0
2008-04-23 01:12:00,2.12775,2.12932,2.12719,2.12932,6750000.0
2008-04-23 01:13:00,2.12655,2.12865,2.12488,2.12488,6000000.0
2008-04-23 01:14:00,2.12766,2.12839,2.12381,2.12781,8260000.0
2008-04-23 01:15:00,2.12977,2.13007,2.1273,2.13007,7250000.0
2008-04-23 01:16:00,2.12858,2.13078,2.12758,2.12927,9000000.0
2008-04-23 01:17:00,2.12532,2.13018,2.12286,2.13018,15250000.0
2008-04-23 01:18:00,2.13191,2.13191,2.12788,2.12849,10250000.0
2008-04-23 01:19:00,2.12855,2.12972,2.12722,2.12781,13000000.0
2008-04-23 01:20:00,2.12824,2.13028,2.12733,2.13028,6000000.0
2008-04-23 01:21:00,2.12828,2.13016,2.12641,2.12772,11250000.0
2008-04-23 01:22:00,2.13019,2.13019,2.12209,2.12468,6380000.0
2008-04-23 01:23:00,2.12792,2.13039,2.12514,2.12948,15500000.0
2008-04-23 01:24:00,2.12981,2.12981,2.12878,2.12973,5250000.0
2008-04-23 01:25:00,2.1271,2.1271,2.1271,2.1271,750000.0
2008-04-23 01:26:00,2.12413,2.12959,2.12413,2.12573,12250000.0
2008-04-23 01:27:00,2.12976,2.12976,2.12315,2.12555,6380000.0
2008-04-23 01:28:00,2.13071,2.13127,2.12882,2.12882,8250000.0
2008-04-23 01:29:00,2.12806,2.13031,2.12806,2.13031,6630000.0
2008-04-23 01:30:00,2.12878,2.13065,2.12629,2.12629,7250000.0
2008-04-23 01:31:00,2.13076,2.13076,2.12707,2.13021,7500000.0
2008-04-23 01:32:00,2.12995,2.12995,2.1241,2.12779,12630000.0
2008-04-23 01:33:00,2.1272,2.13005,2.1272,2.12961,5130000.0
2008-04-23 01:34:00,2.12561,2.12989,2.12472,2.12621,6880000.0
2008-04-23 01:35:00,2.12813,2.12977,2.12577,2.12943,11000000.0
2008-04-23 01:36:00,2.13098,2.13098,2.12649,2.12675,7000000.0
2008-04-23 01:37:00,2.12583,2.12978,2.12583,2.12978,5250000.0
2008-04-23 01:38:00,2.12996,2.13029,2.12886,2.12981,7630000.0
2008-04-23 01:39:00,2.13079,2.13091,2.12658,2.13067,8640000.0
2008-04-23 01:40:00,2.13067,2.13102,2.12913,2.12922,7500000.0
2008-04-23 01:42:00,2.12994,2.12994,2.12038,2.12075,9500000.0
2008-04-23 01:43:00,2.12964,2.12964,2.12436,2.12946,15000000.0
2008-04-23 01:44:00,2.13092,2.13153,2.12533,2.13091,17130000.0
2008-04-23 01:45:00,2.13083,2.13127,2.12533,2.13127,12880000.0
2008-04-23 01:46:00,2.12869,2.12932,2.12532,2.12605,9000000.0
2008-04-23 01:47:00,2.13033,2.13033,2.12487,2.12487,15500000.0
2008-04-23 01:48:00,2.12563,2.12958,2.12563,2.12902,7500000.0
2008-04-23 01:49:00,2.12941,2.13012,2.12723,2.12905,13000000.0
2008-04-23 01:50:00,2.12657,2.13025,2.12568,2.13004,12380000.0
2008-04-23 01:51:00,2.12823,2.13065,2.12731,2.13065,9750000.0
2008-04-23 01:52:00,2.12994,2.13155,2.12534,2.13064,14130000.0
2008-04-23 01:53:00,2.12751,2.13007,2.12674,2.12867,7000000.0
2008-04-23 01:54:00,2.12759,2.13026,2.12561,2.13026,8880000.0
2008-04-23 01:55:00,2.12896,2.13135,2.12697,2.13076,16250000.0
2008-04-23 01:56:00,2.12849,2.13102,2.12719,2.13102,6500000.0
2008-04-23 01:57:00,2.12938,2.13128,2.12308,2.13128,15000000.0
2008-04-23 01:58:00,2.12858,2.13157,2.12693,2.12924,6250000.0
2008-04-23 02:00:00,2.13076,2.13076,2.12736,2.12736,5750000.0
2008-04-23 02:01:00,2.1311,2.13115,2.12913,2.12913,5750000.0
2008-04-23 02:02:00,2.12848,2.12983,2.12784,2.12883,10880000.0
2008-04-23 02:03:00,2.1275,2.1303,2.12741,2.12771,5500000.0
2008-04-23 02:04:00,2.12967,2.1306,2.12594,2.1306,14880000.0
2008-04-23 02:05:00,2.13041,2.13079,2.12736,2.12935,9750000.0
2008-04-23 02:06:00,2.1271,2.13091,2.1271,2.13031,7000000.0
2008-04-23 02:07:00,2.12752,2.13029,2.12752,2.12864,7750000.0
2008-04-23 02:08:00,2.12628,2.13,2.12628,2.13,8500000.0
2008-04-23 02:09:00,2.1301,2.13012,2.12492,2.12492,8880000.0
2008-04-23 02:10:00,2.1279,2.12919,2.12707,2.12844,5250000.0
2008-04-23 02:11:00,2.12721,2.13006,2.12528,2.13006,8500000.0
2008-04-23 02:12:00,2.12715,2.13033,2.12604,2.13025,11130000.0
2008-04-23 02:13:00,2.12624,2.12986,2.12624,2.12887,12500000.0
2008-04-23 02:14:00,2.12726,2.13014,2.12671,2.1295,8880000.0
2008-04-23 02:15:00,2.12853,2.13064,2.12831,2.12999,7750000.0
2008-04-23 02:16:00,2.12863,2.12944,2.12592,2.12917,6000000.0
2008-04-23 02:17:00,2.12819,2.13031,2.12737,2.12737,7760000.0
2008-04-23 02:18:00,2.1265,2.1303,2.12632,2.1303,7750000.0
2008-04-23 02:19:00,2.12917,2.13018,2.12831,2.13018,7000000.0
2008-04-23 02:20:00,2.12812,2.13066,2.12554,2.12808,7750000.0
2008-04-23 02:21:00,2.12843,2.12903,2.12802,2.12903,7630000.0
2008-04-23 02:22:00,2.13046,2.13046,2.12545,2.1296,12500000.0
2008-04-23 02:23:00,2.12776,2.13049,2.1274,2.13049,7750000.0
2008-04-23 02:24:00,2.1292,2.13037,2.12659,2.12659,9000000.0
2008-04-23 02:25:00,2.131,2.13132,2.12564,2.13118,8750000.0
2008-04-23 02:26:00,2.12966,2.13149,2.12587,2.12852,9380000.0
2008-04-23 02:27:00,2.12889,2.1314,2.12866,2.13126,7130000.0
2008-04-23 02:28:00,2.12955,2.13079,2.12554,2.1262,9250000.0
2008-04-23 02:29:00,2.1299,2.13018,2.12481,2.12718,11750000.0
2008-04-23 02:30:00,2.12956,2.13163,2.12854,2.12854,9500000.0
2008-04-23 02:31:00,2.12919,2.13074,2.12775,2.12942,6130000.0
2008-04-23 02:32:00,2.12766,2.13213,2.12766,2.12959,7630000.0
2008-04-23 02:33:00,2.12732,2.13122,2.12732,2.13122,7880000.0
2008-04-23 02:34:00,2.12583,2.1307,2.12506,2.13027,10750000.0
2008-04-23 02:35:00,2.12753,2.13057,2.12746,2.12757,5500000.0
2008-04-23 02:36:00,2.13068,2.13068,2.12454,2.12697,12630000.0
2008-04-23 02:37:00,2.12336,2.13019,2.12336,2.12659,14250000.0
2008-04-23 02:38:00,2.12665,2.13069,2.12553,2.13069,9380000.0
2008-04-23 02:39:00,2.1299,2.13181,2.12695,2.13066,14000000.0
2008-04-23 02:40:00,2.13112,2.13112,2.12797,2.12944,6890000.0
2008-04-23 02:41:00,2.12932,2.13079,2.12659,2.12659,7500000.0
2008-04-23 02:42:00,2.12984,2.13017,2.12552,2.12998,9000000.0
2008-04-23 02:43:00,2.1269,2.13088,2.12356,2.13088,12380000.0
2008-04-23 02:44:00,2.12962,2.13062,2.12596,2.13042,5880000.0
2008-04-23 02:45:00,2.12944,2.13038,2.12447,2.12961,9250000.0
2008-04-23 02:46:00,2.12875,2.13063,2.12641,2.12909,7880000.0
2008-04-23 02:47:00,2.13101,2.13101,2.12729,2.12779,7500000.0
2008-04-23 02:48:00,2.12755,2.13043,2.12725,2.12965,8000000.0
2008-04-23 02:49:00,2.12953,2.1304,2.12832,2.12899,7130000.0
2008-04-23 02:50:00,2.12712,2.13018,2.1246,2.13018,12630000.0
2008-04-23 02:51:00,2.1304,2.1304,2.12649,2.13018,7500000.0
2008-04-23 02:52:00,2.1262,2.13027,2.1262,2.12716,6500000.0
2008-04-23 02:53:00,2.13094,2.13094,2.12761,2.12849,8880000.0
2008-04-23 02:54:00,2.13072,2.13072,2.12477,2.12889,10750000.0
2008-04-23 02:55:00,2.13079,2.13116,2.12463,2.13026,12880000.0
2008-04-23 02:56:00,2.13104,2.13104,2.12355,2.131,11880000.0
2008-04-23 02:57:00,2.13018,2.13036,2.12598,2.12598,8630000.0
2008-04-23 02:58:00,2.12777,2.13052,2.12731,2.12731,10500000.0
2008-04-23 02:59:00,2.12571,2.13041,2.12458,2.13041,7750000.0
2008-04-23 03:00:00,2.12914,2.13094,2.12829,2.12983,10500000.0
2008-04-23 03:01:00,2.12796,2.13085,2.12627,2.13085,9130000.0
2008-04-23 03:02:00,2.12911,2.13072,2.12896,2.13018,7500000.0
2008-04-23 03:03:00,2.12531,2.12542,2.12368,2.12535,5250000.0
2008-04-23 03:04:00,2.12622,2.12972,2.12622,2.12732,7000000.0
2008-04-23 03:05:00,2.12938,2.13016,2.12685,2.12996,10500000.0
2008-04-23 03:06:00,2.12578,2.12922,2.12578,2.12836,16130000.0
2008-04-23 03:07:00,2.12924,2.12982,2.12655,2.12975,5500000.0
2008-04-23 03:08:00,2.1309,2.1309,2.12719,2.12757,10510000.0
2008-04-23 03:09:00,2.13101,2.13101,2.12647,2.12951,5750000.0
2008-04-23 03:10:00,2.12854,2.12892,2.12728,2.12773,5500000.0
2008-04-23 03:11:00,2.12931,2.12943,2.12448,2.12584,4880000.0
2008-04-23 03:12:00,2.12752,2.13006,2.12676,2.12809,9250000.0
2008-04-23 03:13:00,2.12864,2.13179,2.12597,2.13122,9250000.0
2008-04-23 03:14:00,2.12949,2.13148,2.12687,2.13094,10500000.0
2008-04-23 03:15:00,2.13059,2.13059,2.12164,2.12164,7880000.0
2008-04-23 03:16:00,2.13014,2.13041,2.12574,2.12574,7380000.0
2008-04-23 03:17:00,2.13204,2.13204,2.12798,2.13139,9500000.0
2008-04-23 03:18:00,2.12893,2.12893,2.12504,2.12599,11250000.0
2008-04-23 03:19:00,2.13163,2.13177,2.1265,2.1307,5250000.0
2008-04-23 03:20:00,2.12815,2.13167,2.12793,2.12997,9250000.0
2008-04-23 03:21:00,2.13193,2.13246,2.12641,2.13062,7380000.0
2008-04-23 03:22:00,2.13147,2.13182,2.12899,2.13176,6010000.0
2008-04-23 03:23:00,2.12988,2.13229,2.12763,2.13141,8500000.0
2008-04-23 03:24:00,2.12704,2.131,2.12548,2.131,5250000.0
2008-04-23 03:25:00,2.13206,2.13217,2.12732,2.13135,7630000.0
2008-04-23 03:26:00,2.12957,2.13165,2.12642,2.13036,5250000.0
2008-04-23 03:27:00,2.12979,2.13187,2.12804,2.13068,17250000.0
2008-04-23 03:28:00,2.13194,2.13194,2.12567,2.12729,9250000.0
2008-04-23 03:29:00,2.12556,2.13125,2.12551,2.1306,10880000.0
2008-04-23 03:30:00,2.12932,2.13116,2.1246,2.13116,15380000.0
2008-04-23 03:31:00,2.13103,2.1317,2.12714,2.1317,5500000.0
2008-04-23 03:32:00,2.12973,2.13092,2.12455,2.1247,10380000.0
2008-04-23 03:33:00,2.13015,2.13059,2.12781,2.12781,6500000.0
2008-04-23 03:34:00,2.12754,2.13082,2.12661,2.13082,9500000.0
2008-04-23 03:35:00,2.13164,2.13164,2.12784,2.13106,7260000.0
2008-04-23 03:36:00,2.12846,2.13148,2.12836,2.13148,9750000.0
2008-04-23 03:37:00,2.13042,2.13161,2.13042,2.13144,5500000.0
2008-04-23 03:38:00,2.13111,2.13164,2.12645,2.13142,5250000.0
2008-04-23 03:39:00,2.13196,2.13196,2.12611,2.12747,5250000.0
2008-04-23 03:40:00,2.12881,2.1306,2.12881,2.12947,6750000.0
2008-04-23 03:41:00,2.13059,2.13215,2.12908,2.13142,8510000.0
2008-04-23 03:42:00,2.13,2.13155,2.12777,2.13123,6130000.0
2008-04-23 03:43:00,2.1261,2.13093,2.1261,2.12709,6250000.0
2008-04-23 03:44:00,2.13112,2.13112,2.12763,2.1307,7000000.0
2008-04-23 03:45:00,2.13077,2.13198,2.12783,2.13191,10130000.0
2008-04-23 03:46:00,2.12965,2.13122,2.12688,2.1309,7130000.0
2008-04-23 03:47:00,2.1304,2.13123,2.12955,2.13121,8250000.0
2008-04-23 03:48:00,2.1252,2.13125,2.1252,2.12845,6000000.0
2008-04-23 03:49:00,2.1305,2.13119,2.12638,2.12848,12130000.0
2008-04-23 03:50:00,2.132,2.13217,2.12761,2.13156,5500000.0
2008-04-23 03:51:00,2.13196,2.1328,2.12838,2.13007,8250000.0
2008-04-23 03:52:00,2.13235,2.13263,2.12791,2.12895,8500000.0
2008-04-23 03:53:00,2.13038,2.13233,2.12788,2.13208,10750000.0
2008-04-23 03:54:00,2.1314,2.13175,2.12481,2.13067,16380000.0
2008-04-23 03:55:00,2.1311,2.1311,2.12762,2.12762,9880000.0
2008-04-23 03:56:00,2.12981,2.13122,2.12588,2.12602,9630000.0
2008-04-23 03:57:00,2.12895,2.12997,2.1286,2.12919,8130000.0
2008-04-23 03:58:00,2.12867,2.13208,2.12867,2.13137,7000000.0
2008-04-23 03:59:00,2.13085,2.13227,2.13042,2.13186,9250000.0
2008-04-23 04:00:00,2.12782,2.13148,2.1276,2.13095,11380000.0
2008-04-23 04:01:00,2.13111,2.13176,2.12841,2.13022,7500000.0
2008-04-23 04:02:00,2.131,2.13246,2.12793,2.13186,9010000.0
2008-04-23 04:03:00,2.12567,2.13112,2.12567,2.12968,12380000.0
2008-04-23 04:04:00,2.13109,2.13109,2.12901,2.13073,6000000.0
2008-04-23 04:05:00,2.12979,2.1313,2.12733,2.13125,8000000.0
2008-04-23 04:06:00,2.1286,2.13027,2.12381,2.12718,12500000.0
2008-04-23 04:07:00,2.12735,2.13128,2.12693,2.13127,11380000.0
2008-04-23 04:08:00,2.13111,2.13155,2.12527,2.13015,5380000.0
2008-04-23 04:09:00,2.12908,2.12908,2.12428,2.12606,7000000.0
2008-04-23 04:10:00,2.12581,2.12945,2.12544,2.12849,5880000.0
2008-04-23 04:11:00,2.13164,2.13164,2.1273,2.1273,7750000.0
2008-04-23 04:12:00,2.12979,2.13059,2.1264,2.13059,7000000.0
2008-04-23 04:13:00,2.13149,2.13149,2.12873,2.12873,5750000.0
2008-04-23 04:14:00,2.12585,2.13117,2.12585,2.13117,6500000.0
2008-04-23 04:15:00,2.12655,2.1301,2.1257,2.12822,6260000.0
2008-04-23 04:16:00,2.12933,2.13184,2.12794,2.13177,8380000.0
2008-04-23 04:17:00,2.13081,2.13082,2.12605,2.13036,6630000.0
2008-04-23 04:18:00,2.13065,2.13238,2.12844,2.13233,13000000.0
2008-04-23 04:19:00,2.12955,2.13187,2.12941,2.13144,5380000.0
2008-04-23 04:20:00,2.13047,2.13149,2.12805,2.12805,7000000.0
2008-04-23 04:21:00,2.13076,2.13147,2.12996,2.13129,9750000.0
2008-04-23 04:22:00,2.12939,2.13209,2.12791,2.13123,8750000.0
2008-04-23 04:23:00,2.13083,2.131,2.12704,2.1309,8500000.0
2008-04-23 04:24:00,2.12923,2.1303,2.12635,2.1303,7380000.0
2008-04-23 04:25:00,2.12971,2.13079,2.12601,2.12983,8500000.0
2008-04-23 04:26:00,2.12862,2.13112,2.12424,2.13088,4880000.0
2008-04-23 04:27:00,2.12867,2.13,2.12691,2.13,4130000.0
2008-04-23 04:28:00,2.12822,2.13021,2.12658,2.12729,10630000.0
2008-04-23 04:29:00,2.12853,2.13055,2.12539,2.12539,7750000.0
2008-04-23 04:30:00,2.12971,2.13078,2.12795,2.12795,6250000.0
2008-04-23 04:31:00,2.1278,2.13022,2.12677,2.12941,7250000.0
2008-04-23 04:32:00,2.12797,2.1302,2.12723,2.12958,5500000.0
2008-04-23 04:33:00,2.12405,2.13006,2.12405,2.12763,11260000.0
2008-04-23 04:34:00,2.12965,2.13149,2.12504,2.12835,6250000.0
2008-04-23 04:35:00,2.12673,2.12978,2.12408,2.12766,5630000.0
2008-04-23 04:36:00,2.12916,2.13047,2.12328,2.13047,7380000.0
2008-04-23 04:37:00,2.12823,2.13115,2.12688,2.13115,11750000.0
2008-04-23 04:38:00,2.12922,2.13028,2.12721,2.12721,9750000.0
2008-04-23 04:39:00,2.13128,2.13128,2.1273,2.13059,11000000.0
2008-04-23 04:40:00,2.12755,2.13127,2.12755,2.13127,6630000.0
2008-04-23 04:41:00,2.13057,2.13126,2.12781,2.13058,6500000.0
2008-04-23 04:42:00,2.12988,2.13041,2.12669,2.12898,7380000.0
2008-04-23 04:43:00,2.13127,2.13127,2.12712,2.1307,6250000.0
2008-04-23 04:44:00,2.13085,2.13085,2.12468,2.12468,6000000.0
2008-04-23 04:45:00,2.12352,2.1256,2.12117,2.12368,8000000.0
2008-04-23 04:46:00,2.13023,2.13117,2.12782,2.13053,6250000.0
2008-04-23 04:47:00,2.13033,2.13107,2.12422,2.13107,10500000.0
2008-04-23 04:48:00,2.13189,2.13189,2.12654,2.13155,8130000.0
2008-04-23 04:49:00,2.13006,2.13165,2.12878,2.13165,9630000.0
2008-04-23 04:50:00,2.12649,2.12978,2.12507,2.12975,7750000.0
2008-04-23 04:51:00,2.1309,2.1309,2.12753,2.12924,10000000.0
2008-04-23 04:52:00,2.12933,2.1303,2.12578,2.1286,8880000.0
2008-04-23 04:53:00,2.13,2.13023,2.12697,2.12697,10260000.0
2008-04-23 04:54:00,2.12444,2.13061,2.12444,2.12874,6010000.0
2008-04-23 04:55:00,2.12846,2.13072,2.1239,2.13072,6500000.0
2008-04-23 04:57:00,2.13042,2.13042,2.1237,2.12924,5750000.0
2008-04-23 04:58:00,2.13021,2.13117,2.12782,2.13027,9500000.0
2008-04-23 04:59:00,2.12947,2.13041,2.12451,2.12555,7750000.0
2008-04-23 05:00:00,2.12742,2.12989,2.12718,2.129,6500000.0
2008-04-23 05:01:00,2.12459,2.12948,2.12197,2.12915,8750000.0
2008-04-23 05:02:00,2.13086,2.13086,2.12775,2.12857,5750000.0
2008-04-23 05:03:00,2.12911,2.12991,2.12447,2.12982,6000000.0
2008-04-23 05:04:00,2.12736,2.13099,2.12736,2.13053,6250000.0
2008-04-23 05:05:00,2.12892,2.12962,2.12503,2.12962,9000000.0
2008-04-23 05:06:00,2.12922,2.13146,2.12595,2.13038,6500000.0
2008-04-23 05:08:00,2.13165,2.13165,2.12384,2.12635,11500000.0
2008-04-23 05:09:00,2.1304,2.13068,2.12559,2.13068,10000000.0
2008-04-23 05:10:00,2.12662,2.13,2.12449,2.13,6250000.0
2008-04-23 05:11:00,2.12819,2.13048,2.12722,2.12815,7880000.0
2008-04-23 05:12:00,2.12935,2.13052,2.12401,2.13052,5250000.0
2008-04-23 05:13:00,2.13035,2.13092,2.12612,2.12732,5500000.0
2008-04-23 05:14:00,2.1304,2.1304,2.12773,2.1301,7250000.0
2008-04-23 05:15:00,2.12907,2.12965,2.1236,2.12965,6010000.0
2008-04-23 05:16:00,2.1289,2.1289,2.12094,2.12094,10250000.0
2008-04-23 05:17:00,2.126,2.12977,2.126,2.12915,7500000.0
2008-04-23 05:18:00,2.12748,2.12881,2.12632,2.12793,5500000.0
2008-04-23 05:19:00,2.1288,2.1288,2.12654,2.12847,5500000.0
2008-04-23 05:20:00,2.12601,2.12909,2.12601,2.12629,6500000.0
2008-04-23 05:21:00,2.12672,2.12946,2.12658,2.12931,6500000.0
2008-04-23 05:22:00,2.12284,2.12862,2.12284,2.12745,7760000.0
2008-04-23 05:23:00,2.12722,2.12977,2.12605,2.12977,5250000.0
2008-04-23 05:24:00,2.12716,2.12803,2.1256,2.12734,6000000.0
2008-04-23 05:25:00,2.12818,2.12952,2.12628,2.12628,6380000.0
2008-04-23 05:26:00,2.12496,2.1293,2.12496,2.12893,8500000.0
2008-04-23 05:27:00,2.12823,2.12944,2.12746,2.12755,7250000.0
2008-04-23 05:28:00,2.12894,2.12906,2.12377,2.12853,8880000.0
2008-04-23 05:29:00,2.12948,2.12948,2.12367,2.12839,9880000.0
2008-04-23 05:30:00,2.13,2.13,2.12479,2.12479,8750000.0
2008-04-23 05:31:00,2.1274,2.12937,2.12682,2.12889,15250000.0
2008-04-23 05:32:00,2.12477,2.13127,2.12477,2.12914,6250000.0
2008-04-23 05:33:00,2.12954,2.12954,2.12504,2.12689,7500000.0
2008-04-23 05:34:00,2.12894,2.12907,2.12492,2.12907,6500000.0
2008-04-23 05:35:00,2.12861,2.12882,2.12491,2.12656,6880000.0
2008-04-23 05:36:00,2.12505,2.13026,2.12505,2.12861,7000000.0
2008-04-23 05:37:00,2.12952,2.12963,2.12615,2.12932,7250000.0
2008-04-23 05:38:00,2.128,2.12987,2.12713,2.12987,7250000.0
2008-04-23 05:39:00,2.12613,2.12941,2.12613,2.12941,7250000.0
2008-04-23 05:40:00,2.12447,2.12593,2.12348,2.12348,5500000.0
2008-04-23 05:41:00,2.12883,2.13021,2.12769,2.12901,12130000.0
2008-04-23 05:42:00,2.12616,2.12969,2.12374,2.12969,11630000.0
2008-04-23 05:43:00,2.12959,2.12959,2.12575,2.12875,6130000.0
2008-04-23 05:44:00,2.13,2.13056,2.12376,2.12409,8750000.0
2008-04-23 05:45:00,2.12752,2.12952,2.12474,2.12474,5500000.0
2008-04-23 05:46:00,2.12984,2.13055,2.12454,2.12993,6130000.0
2008-04-23 05:47:00,2.13044,2.13044,2.12607,2.12712,5250000.0
2008-04-23 05:48:00,2.12612,2.12989,2.12612,2.12642,8000000.0
2008-04-23 05:49:00,2.12903,2.12909,2.12373,2.12791,10500000.0
2008-04-23 05:50:00,2.12801,2.12976,2.12528,2.12958,9000000.0
2008-04-23 05:51:00,2.12959,2.12984,2.1279,2.12984,10250000.0
2008-04-23 05:52:00,2.12797,2.12907,2.12687,2.12719,5880000.0
2008-04-23 05:53:00,2.12887,2.12887,2.12499,2.12565,8250000.0
2008-04-23 05:54:00,2.12541,2.12904,2.12541,2.12904,5750000.0
2008-04-23 05:55:00,2.12966,2.12966,2.12501,2.12501,6500000.0
2008-04-23 05:56:00,2.12639,2.13037,2.12414,2.1279,10510000.0
2008-04-23 05:57:00,2.12716,2.12915,2.125,2.12904,6250000.0
2008-04-23 05:58:00,2.12798,2.12899,2.12678,2.12678,10630000.0
2008-04-23 05:59:00,2.12927,2.12979,2.12765,2.12979,6500000.0
2008-04-23 06:00:00,2.12449,2.12907,2.12449,2.12495,8500000.0
2008-04-23 06:01:00,2.12903,2.12903,2.12391,2.12795,8250000.0
2008-04-23 06:02:00,2.12726,2.12929,2.12526,2.12734,8380000.0
2008-04-23 06:04:00,2.12454,2.12972,2.12454,2.12661,7750000.0
2008-04-23 06:06:00,2.12596,2.12956,2.12549,2.12844,7250000.0
2008-04-23 06:07:00,2.12491,2.12984,2.12345,2.12842,5750000.0
2008-04-23 06:08:00,2.12771,2.12975,2.12762,2.12871,7880000.0
2008-04-23 06:09:00,2.12822,2.12849,2.12469,2.12582,5750000.0
2008-04-23 06:10:00,2.12555,2.12866,2.12555,2.12732,6750000.0
2008-04-23 06:11:00,2.12673,2.13167,2.12431,2.12634,10500000.0
2008-04-23 06:12:00,2.1275,2.12969,2.12741,2.12969,8380000.0
2008-04-23 06:13:00,2.12883,2.12996,2.12599,2.12996,10750000.0
2008-04-23 06:14:00,2.1276,2.12957,2.1276,2.12913,12380000.0
2008-04-23 06:15:00,2.12743,2.12929,2.12743,2.12767,5750000.0
2008-04-23 06:16:00,2.12639,2.12847,2.12622,2.12718,10630000.0
2008-04-23 06:17:00,2.12954,2.12987,2.1291,2.12987,6500000.0
2008-04-23 06:18:00,2.1229,2.12859,2.1229,2.12859,8000000.0
2008-04-23 06:19:00,2.12881,2.12941,2.12473,2.12913,6000000.0
2008-04-23 06:20:00,2.12959,2.12959,2.12502,2.12775,8500000.0
2008-04-23 06:21:00,2.1243,2.13009,2.1243,2.12805,8260000.0
2008-04-23 06:22:00,2.12969,2.12969,2.12321,2.12821,7380000.0
2008-04-23 06:23:00,2.12673,2.12936,2.12673,2.12936,6250000.0
2008-04-23 06:24:00,2.12687,2.1306,2.12503,2.12503,7750000.0
2008-04-23 06:25:00,2.12738,2.1285,2.12599,2.1275,9500000.0
2008-04-23 06:26:00,2.12717,2.12899,2.1251,2.12729,8750000.0
2008-04-23 06:27:00,2.12699,2.12901,2.1247,2.12554,6000000.0
2008-04-23 06:28:00,2.12435,2.12908,2.12388,2.12422,9130000.0
2008-04-23 06:29:00,2.12942,2.12942,2.12455,2.12915,11750000.0
2008-04-23 06:31:00,2.12856,2.12856,2.12383,2.12409,6500000.0
2008-04-23 06:32:00,2.12632,2.12912,2.12632,2.12707,5880000.0
2008-04-23 06:33:00,2.12574,2.12914,2.1237,2.12877,8880000.0
2008-04-23 06:34:00,2.1286,2.12928,2.12512,2.1287,14250000.0
2008-04-23 06:35:00,2.125,2.12966,2.125,2.12904,8880000.0
2008-04-23 06:36:00,2.12808,2.12908,2.12644,2.12644,5500000.0
2008-04-23 06:37:00,2.12901,2.1291,2.12294,2.12294,8880000.0
2008-04-23 06:38:00,2.12751,2.12871,2.12592,2.12798,11380000.0
2008-04-23 06:39:00,2.12822,2.12897,2.12404,2.12869,7500000.0
2008-04-23 06:40:00,2.12786,2.12871,2.12714,2.12858,5500000.0
2008-04-23 06:41:00,2.12635,2.12893,2.12412,2.12893,6510000.0
2008-04-23 06:42:00,2.1268,2.12974,2.1239,2.12418,8250000.0
2008-04-23 06:43:00,2.12491,2.12844,2.12491,2.12497,7000000.0
2008-04-23 06:44:00,2.12874,2.12886,2.12412,2.12886,6500000.0
2008-04-23 06:45:00,2.12495,2.12924,2.12495,2.12732,5750000.0
2008-04-23 06:46:00,2.12918,2.12939,2.12478,2.12939,11010000.0
2008-04-23 06:47:00,2.12339,2.12852,2.12339,2.12852,5750000.0
2008-04-23 06:48:00,2.12757,2.12852,2.12592,2.12852,5500000.0
2008-04-23 06:49:00,2.12586,2.12871,2.12583,2.12811,9250000.0
2008-04-23 06:50:00,2.12827,2.12827,2.12478,2.12636,7750000.0
2008-04-23 06:51:00,2.12921,2.12921,2.12552,2.12668,12000000.0
2008-04-23 06:52:00,2.12608,2.12846,2.125,2.12797,10250000.0
2008-04-23 06:53:00,2.12665,2.12938,2.1259,2.12841,6750000.0
2008-04-23 06:54:00,2.12696,2.12802,2.12542,2.12791,6750000.0
2008-04-23 06:55:00,2.12795,2.12862,2.12532,2.12532,6000000.0
2008-04-23 06:56:00,2.12797,2.12885,2.12603,2.12603,8130000.0
2008-04-23 06:57:00,2.12391,2.12873,2.12391,2.12572,12500000.0
2008-04-23 06:58:00,2.12612,2.12818,2.12388,2.12654,8500000.0
2008-04-23 06:59:00,2.12718,2.12881,2.12588,2.12747,10750000.0
2008-04-23 07:00:00,2.12788,2.12938,2.12518,2.12844,9250000.0
2008-04-23 07:01:00,2.12497,2.12902,2.12269,2.12897,6500000.0
2008-04-23 07:02:00,2.12722,2.1282,2.12198,2.1282,11880000.0
2008-04-23 07:03:00,2.12645,2.12786,2.12429,2.12429,5500000.0
2008-04-23 07:04:00,2.12922,2.13001,2.12468,2.12593,9880000.0
2008-04-23 07:05:00,2.12836,2.12836,2.12456,2.12834,7250000.0
2008-04-23 07:06:00,2.12677,2.12884,2.12456,2.12881,6750000.0
2008-04-23 07:07:00,2.12599,2.12831,2.12026,2.12831,6250000.0
2008-04-23 07:08:00,2.12703,2.12793,2.12193,2.12333,8500000.0
2008-04-23 07:09:00,2.12781,2.12781,2.12392,2.12673,12750000.0
2008-04-23 07:10:00,2.12917,2.12917,2.12491,2.12748,7500000.0
2008-04-23 07:11:00,2.12727,2.12787,2.12449,2.1278,7750000.0
2008-04-23 07:12:00,2.12781,2.12837,2.12395,2.12775,11000000.0
2008-04-23 07:13:00,2.12853,2.1287,2.12279,2.12623,5250000.0
2008-04-23 07:14:00,2.12702,2.1286,2.12676,2.12789,5250000.0
2008-04-23 07:15:00,2.1273,2.12931,2.12529,2.12897,11750000.0
2008-04-23 07:16:00,2.12681,2.12881,2.1237,2.12881,8500000.0
2008-04-23 07:17:00,2.12642,2.12666,2.12397,2.1247,9250000.0
2008-04-23 07:18:00,2.12762,2.12824,2.1263,2.127,5500000.0
2008-04-23 07:19:00,2.12634,2.12996,2.1243,2.12462,11880000.0
2008-04-23 07:20:00,2.12418,2.12801,2.12418,2.12567,7380000.0
2008-04-23 07:21:00,2.12644,2.1301,2.12644,2.12929,13630000.0
2008-04-23 07:22:00,2.13011,2.13102,2.12545,2.12811,9750000.0
2008-04-23 07:23:00,2.12739,2.12932,2.12624,2.12624,6750000.0
2008-04-23 07:24:00,2.13062,2.13062,2.12712,2.12942,9250000.0
2008-04-23 07:25:00,2.12956,2.13088,2.12714,2.12714,6750000.0
2008-04-23 07:26:00,2.12521,2.13091,2.12521,2.12991,8510000.0
2008-04-23 07:27:00,2.12984,2.13021,2.12778,2.13018,10250000.0
2008-04-23 07:28:00,2.12788,2.13168,2.12788,2.13095,9000000.0
2008-04-23 07:29:00,2.12855,2.1305,2.12594,2.12698,11250000.0
2008-04-23 07:30:00,2.13091,2.1311,2.12835,2.13005,13000000.0
2008-04-23 07:31:00,2.12941,2.13098,2.12525,2.12711,5750000.0
2008-04-23 07:32:00,2.12784,2.13007,2.12446,2.12989,6380000.0
2008-04-23 07:33:00,2.12601,2.12945,2.12368,2.12778,11880000.0
2008-04-23 07:34:00,2.13,2.13036,2.12665,2.12665,9630000.0
2008-04-23 07:35:00,2.12691,2.13048,2.12691,2.1285,10130000.0
2008-04-23 07:36:00,2.12363,2.12905,2.12363,2.12777,9000000.0
2008-04-23 07:37:00,2.12878,2.12932,2.12807,2.12931,7000000.0
2008-04-23 07:38:00,2.12664,2.12915,2.1236,2.12915,11750000.0
2008-04-23 07:39:00,2.12625,2.13003,2.12504,2.12666,13250000.0
2008-04-23 07:40:00,2.12994,2.12994,2.12341,2.12867,6880000.0
2008-04-23 07:41:00,2.13006,2.13006,2.12574,2.12965,9000000.0
2008-04-23 07:42:00,2.12446,2.13035,2.12446,2.12674,9000000.0
2008-04-23 07:43:00,2.12847,2.12991,2.12484,2.12484,7500000.0
2008-04-23 07:44:00,2.12692,2.12992,2.12692,2.12911,9250000.0
2008-04-23 07:45:00,2.12955,2.13051,2.12646,2.12677,9380000.0
2008-04-23 07:46:00,2.12861,2.12905,2.12429,2.12901,10750000.0
2008-04-23 07:47:00,2.12904,2.1302,2.1267,2.1302,6500000.0
2008-04-23 07:48:00,2.12866,2.12958,2.12531,2.12783,9000000.0
2008-04-23 07:49:00,2.12881,2.13033,2.1271,2.12785,7250000.0
2008-04-23 07:50:00,2.12835,2.12983,2.12385,2.1278,10880000.0
2008-04-23 07:51:00,2.13054,2.13054,2.12762,2.12792,6380000.0
2008-04-23 07:52:00,2.12801,2.1305,2.12574,2.13011,9750000.0
2008-04-23 07:53:00,2.12756,2.13014,2.1254,2.1272,7750000.0
2008-04-23 07:54:00,2.12946,2.13156,2.12803,2.13012,10750000.0
2008-04-23 07:55:00,2.13085,2.13199,2.12885,2.12933,5500000.0
2008-04-23 07:56:00,2.12933,2.13139,2.1271,2.13002,7630000.0
2008-04-23 07:57:00,2.1317,2.13288,2.12862,2.12862,9880000.0
2008-04-23 07:58:00,2.12595,2.13152,2.12595,2.12733,8380000.0
2008-04-23 07:59:00,2.13027,2.13269,2.12901,2.12901,9000000.0
2008-04-23 08:00:00,2.13165,2.13165,2.12857,2.12916,7750000.0
2008-04-23 08:01:00,2.13019,2.1314,2.12694,2.12707,8880000.0
2008-04-23 08:02:00,2.12861,2.13316,2.12757,2.13255,21500000.0
2008-04-23 08:03:00,2.12992,2.131,2.12542,2.13084,9250000.0
2008-04-23 08:04:00,2.13203,2.13203,2.12822,2.12934,14000000.0
2008-04-23 08:05:00,2.12657,2.13161,2.12657,2.12908,6880000.0
2008-04-23 08:06:00,2.12647,2.13193,2.12647,2.13039,7250000.0
2008-04-23 08:07:00,2.12932,2.13256,2.12747,2.12871,7250000.0
2008-04-23 08:08:00,2.13218,2.13252,2.12872,2.13252,9380000.0
2008-04-23 08:09:00,2.13114,2.13412,2.12781,2.13355,9380000.0
2008-04-23 08:10:00,2.12918,2.13329,2.12917,2.12917,10000000.0
2008-04-23 08:11:00,2.13159,2.1326,2.12876,2.1326,6630000.0
2008-04-23 08:12:00,2.13295,2.13295,2.12937,2.12958,8380000.0
2008-04-23 08:13:00,2.1328,2.13307,2.12771,2.12947,7500000.0
2008-04-23 08:14:00,2.1321,2.13225,2.12737,2.13125,11500000.0
2008-04-23 08:15:00,2.1312,2.13204,2.12786,2.13204,8500000.0
2008-04-23 08:16:00,2.13218,2.13311,2.12942,2.13097,8250000.0
2008-04-23 08:17:00,2.13365,2.13365,2.13065,2.13203,7500000.0
2008-04-23 08:18:00,2.13111,2.13228,2.12703,2.13228,6250000.0
2008-04-23 08:19:00,2.13133,2.13231,2.12988,2.13231,7750000.0
2008-04-23 08:20:00,2.1318,2.13304,2.13083,2.13273,5250000.0
2008-04-23 08:21:00,2.12812,2.13235,2.12812,2.13235,6630000.0
2008-04-23 08:22:00,2.13002,2.13275,2.12843,2.13231,9000000.0
2008-04-23 08:23:00,2.13153,2.13155,2.12818,2.12845,5750000.0
2008-04-23 08:24:00,2.13132,2.13132,2.1263,2.13054,7510000.0
2008-04-23 08:25:00,2.13011,2.1326,2.1298,2.13185,14130000.0
2008-04-23 08:26:00,2.13097,2.13117,2.12518,2.13104,10130000.0
2008-04-23 08:27:00,2.12983,2.13221,2.1286,2.13221,7250000.0
2008-04-23 08:28:00,2.12976,2.13151,2.12709,2.13034,12130000.0
2008-04-23 08:29:00,2.13175,2.13252,2.12784,2.12784,5500000.0
2008-04-23 08:30:00,2.12956,2.13233,2.12636,2.13233,13880000.0
2008-04-23 08:31:00,2.13097,2.133,2.12655,2.13293,6750000.0
2008-04-23 08:32:00,2.13106,2.13322,2.12938,2.12938,10250000.0
2008-04-23 08:33:00,2.13283,2.13422,2.1308,2.13288,5750000.0
2008-04-23 08:34:00,2.13177,2.13317,2.12793,2.13317,10000000.0
2008-04-23 08:35:00,2.13085,2.13325,2.12704,2.13325,5130000.0
2008-04-23 08:36:00,2.1317,2.13313,2.12992,2.13278,10380000.0
2008-04-23 08:37:00,2.13408,2.13408,2.12909,2.13209,9630000.0
2008-04-23 08:38:00,2.13088,2.13328,2.12509,2.13328,11500000.0
2008-04-23 08:39:00,2.13073,2.13332,2.12741,2.13328,8500000.0
2008-04-23 08:40:00,2.12813,2.13142,2.12693,2.13058,7750000.0
2008-04-23 08:41:00,2.12757,2.13255,2.12757,2.13244,20500000.0
2008-04-23 08:42:00,2.13274,2.13287,2.13014,2.13102,8130000.0
2008-04-23 08:43:00,2.12994,2.13363,2.12911,2.1313,14250000.0
2008-04-23 08:44:00,2.13096,2.13429,2.12791,2.13256,9750000.0
2008-04-23 08:45:00,2.13156,2.13499,2.13044,2.13269,10000000.0
2008-04-23 08:46:00,2.13404,2.13461,2.13225,2.13461,5500000.0
2008-04-23 08:47:00,2.13333,2.13466,2.1312,2.13466,9130000.0
2008-04-23 08:48:00,2.13468,2.13468,2.13192,2.1336,12380000.0
2008-04-23 08:49:00,2.13313,2.13417,2.12947,2.13396,8000000.0
2008-04-23 08:50:00,2.13279,2.13302,2.13079,2.1311,8130000.0
2008-04-23 08:51:00,2.13498,2.13516,2.13088,2.13164,10750000.0
2008-04-23 08:52:00,2.13071,2.13467,2.12788,2.13257,10380000.0
2008-04-23 08:53:00,2.13424,2.13424,2.12593,2.12593,10500000.0
2008-04-23 08:54:00,2.13326,2.13334,2.12975,2.13333,7630000.0
2008-04-23 08:55:00,2.13268,2.13437,2.13014,2.13414,5500000.0
2008-04-23 08:56:00,2.13281,2.13394,2.12939,2.13345,9750000.0
2008-04-23 08:57:00,2.12751,2.13288,2.1255,2.13288,21380000.0
2008-04-23 08:58:00,2.13344,2.13344,2.13004,2.13239,5500000.0
2008-04-23 08:59:00,2.13314,2.13331,2.12626,2.13234,11880000.0
2008-04-23 09:00:00,2.13601,2.13767,2.13141,2.13348,5500000.0
2008-04-23 09:01:00,2.13682,2.13695,2.13333,2.1347,9630000.0
2008-04-23 09:02:00,2.13164,2.13634,2.1293,2.13634,10000000.0
2008-04-23 09:03:00,2.13267,2.1361,2.13084,2.13574,12880000.0
2008-04-23 09:04:00,2.13633,2.13694,2.13278,2.13306,6500000.0
2008-04-23 09:05:00,2.13443,2.13639,2.13235,2.13586,11380000.0
2008-04-23 09:06:00,2.13458,2.13632,2.13148,2.13407,9380000.0
2008-04-23 09:07:00,2.13597,2.13825,2.13105,2.13821,5880000.0
2008-04-23 09:08:00,2.13272,2.13733,2.13272,2.13533,9000000.0
2008-04-23 09:09:00,2.13609,2.13752,2.13295,2.13721,7380000.0
2008-04-23 09:10:00,2.13578,2.13861,2.13506,2.13861,6630000.0
2008-04-23 09:11:00,2.13758,2.13797,2.13294,2.13691,9880000.0
2008-04-23 09:12:00,2.1349,2.13679,2.13099,2.13679,7750000.0
2008-04-23 09:13:00,2.13826,2.13826,2.13254,2.13699,9750000.0
2008-04-23 09:14:00,2.13836,2.13836,2.13096,2.13805,9750000.0
2008-04-23 09:15:00,2.13778,2.13835,2.1331,2.13635,12880000.0
2008-04-23 09:16:00,2.13553,2.13729,2.12945,2.13729,17250000.0
2008-04-23 09:17:00,2.13487,2.13606,2.12948,2.13272,8000000.0
2008-04-23 09:18:00,2.13566,2.13766,2.13464,2.13746,7380000.0
2008-04-23 09:19:00,2.13913,2.13913,2.13152,2.1354,5130000.0
2008-04-23 09:20:00,2.13625,2.13733,2.13265,2.13583,9500000.0
2008-04-23 09:21:00,2.13341,2.13766,2.1289,2.13582,11250000.0
2008-04-23 09:22:00,2.13504,2.1354,2.12919,2.13471,9500000.0
2008-04-23 09:23:00,2.13553,2.13589,2.13223,2.13529,9010000.0
2008-04-23 09:24:00,2.13641,2.13647,2.12879,2.13316,5500000.0
2008-04-23 09:25:00,2.13347,2.13723,2.13081,2.13707,12500000.0
2008-04-23 09:26:00,2.13727,2.13747,2.13482,2.13701,7380000.0
2008-04-23 09:27:00,2.13742,2.13836,2.13309,2.13332,8630000.0
2008-04-23 09:28:00,2.13659,2.13777,2.13461,2.13461,8000000.0
2008-04-23 09:29:00,2.13533,2.13727,2.12971,2.13681,13630000.0
2008-04-23 09:30:00,2.13719,2.13719,2.13291,2.13424,8500000.0
2008-04-23 09:31:00,2.13718,2.13718,2.13101,2.13566,8500000.0
2008-04-23 09:32:00,2.13674,2.13674,2.13064,2.13464,6500000.0
2008-04-23 09:33:00,2.13666,2.13672,2.13254,2.13281,7380000.0
2008-04-23 09:34:00,2.13583,2.13583,2.13145,2.13145,6500000.0
2008-04-23 09:35:00,2.13303,2.13459,2.12848,2.13062,11000000.0
2008-04-23 09:36:00,2.13515,2.13515,2.12881,2.13171,6750000.0
2008-04-23 09:37:00,2.13439,2.13439,2.12704,2.1279,8750000.0
2008-04-23 09:38:00,2.13471,2.13471,2.12979,2.13424,6000000.0
2008-04-23 09:39:00,2.13558,2.13576,2.13155,2.13297,8750000.0
2008-04-23 09:40:00,2.13264,2.1347,2.12993,2.12993,5250000.0
2008-04-23 09:41:00,2.1301,2.13427,2.12975,2.1307,14750000.0
2008-04-23 09:42:00,2.13234,2.13481,2.13035,2.13438,14880000.0
2008-04-23 09:43:00,2.13176,2.13492,2.13031,2.1339,8880000.0
2008-04-23 09:44:00,2.13345,2.134,2.13091,2.13338,10250000.0
2008-04-23 09:45:00,2.13436,2.13445,2.1289,2.13274,10250000.0
2008-04-23 09:46:00,2.13416,2.13434,2.13099,2.13343,5250000.0
2008-04-23 09:47:00,2.1332,2.13436,2.12944,2.13261,7250000.0
2008-04-23 09:48:00,2.13372,2.13377,2.12827,2.13377,8750000.0
2008-04-23 09:49:00,2.13196,2.13431,2.13085,2.13123,6000000.0
2008-04-23 09:50:00,2.13243,2.13332,2.12971,2.13298,9880000.0
2008-04-23 09:51:00,2.13202,2.13427,2.13061,2.13416,7500000.0
2008-04-23 09:52:00,2.1343,2.13467,2.12922,2.13341,11380000.0
2008-04-23 09:53:00,2.13229,2.13359,2.12951,2.13255,10000000.0
2008-04-23 09:54:00,2.13359,2.13359,2.12836,2.13329,9630000.0
2008-04-23 09:55:00,2.13376,2.13376,2.12944,2.13254,4880000.0
2008-04-23 09:56:00,2.13314,2.13356,2.12859,2.1335,6000000.0
2008-04-23 09:57:00,2.13286,2.13359,2.13093,2.13346,13500000.0
2008-04-23 09:58:00,2.13051,2.13305,2.12707,2.12966,11500000.0
2008-04-23 09:59:00,2.13336,2.13336,2.12735,2.13286,14380000.0
2008-04-23 10:00:00,2.1333,2.1333,2.12947,2.13259,4880000.0
2008-04-23 10:01:00,2.13139,2.13292,2.12853,2.13282,6500000.0
2008-04-23 10:02:00,2.12917,2.133,2.12742,2.12945,6000000.0
2008-04-23 10:03:00,2.13278,2.13364,2.12898,2.13257,10630000.0
2008-04-23 10:04:00,2.13078,2.13247,2.12888,2.13235,5500000.0
2008-04-23 10:05:00,2.13283,2.13283,2.12717,2.12838,9250000.0
2008-04-23 10:06:00,2.13161,2.1324,2.12796,2.13016,11500000.0
2008-04-23 10:07:00,2.12862,2.13113,2.12778,2.1306,5250000.0
2008-04-23 10:08:00,2.1287,2.13014,2.12689,2.12802,12880000.0
2008-04-23 10:09:00,2.12905,2.1298,2.12566,2.1276,12750000.0
2008-04-23 10:10:00,2.12734,2.13062,2.12477,2.1253,10880000.0
2008-04-23 10:11:00,2.12471,2.12767,2.12129,2.12666,9750000.0
2008-04-23 10:12:00,2.12515,2.12914,2.12509,2.12884,8880000.0
2008-04-23 10:13:00,2.12068,2.12778,2.12048,2.12767,14500000.0
2008-04-23 10:14:00,2.12848,2.12848,2.12299,2.12608,8500000.0
2008-04-23 10:15:00,2.12756,2.12756,2.12506,2.12719,6000000.0
2008-04-23 10:16:00,2.1266,2.12682,2.12382,2.12665,5500000.0
2008-04-23 10:17:00,2.12739,2.12812,2.123,2.12599,9250000.0
2008-04-23 10:18:00,2.12718,2.12732,2.1236,2.12609,10000000.0
2008-04-23 10:19:00,2.12722,2.12783,2.12463,2.12701,7760000.0
2008-04-23 10:20:00,2.12398,2.1268,2.1229,2.1268,7130000.0
2008-04-23 10:21:00,2.12834,2.12834,2.12319,2.12581,8250000.0
2008-04-23 10:22:00,2.12389,2.12795,2.12389,2.12795,12500000.0
2008-04-23 10:23:00,2.1267,2.12761,2.12171,2.12761,8250000.0
2008-04-23 10:24:00,2.12518,2.12791,2.12396,2.12396,5250000.0
2008-04-23 10:25:00,2.12441,2.12689,2.12354,2.12616,8750000.0
2008-04-23 10:26:00,2.12656,2.12855,2.12403,2.12586,11630000.0
2008-04-23 10:27:00,2.12117,2.12843,2.12117,2.12673,6750000.0
2008-04-23 10:28:00,2.12724,2.12886,2.12601,2.12886,5750000.0
2008-04-23 10:29:00,2.12859,2.13059,2.12761,2.13059,7380000.0
2008-04-23 10:30:00,2.13091,2.13091,2.12307,2.12803,6500000.0
2008-04-23 10:31:00,2.13077,2.13077,2.12925,2.12978,9630000.0
2008-04-23 10:32:00,2.12996,2.13005,2.12383,2.12933,13500000.0
2008-04-23 10:33:00,2.12793,2.13057,2.12575,2.12688,8130000.0
2008-04-23 10:34:00,2.13037,2.13073,2.12664,2.12803,7500000.0
2008-04-23 10:35:00,2.12941,2.13009,2.12616,2.12769,6750000.0
2008-04-23 10:36:00,2.12641,2.12866,2.12453,2.12694,8250000.0
2008-04-23 10:37:00,2.12563,2.12929,2.1251,2.12929,9750000.0
2008-04-23 10:38:00,2.12835,2.12984,2.12608,2.12934,10750000.0
2008-04-23 10:39:00,2.12704,2.12826,2.12525,2.12654,10380000.0
2008-04-23 10:40:00,2.12738,2.12876,2.12492,2.12736,11380000.0
2008-04-23 10:41:00,2.12897,2.12948,2.12598,2.12948,10000000.0
2008-04-23 10:42:00,2.12881,2.12943,2.12601,2.12885,10000000.0
2008-04-23 10:43:00,2.12905,2.12932,2.12674,2.12901,7380000.0
2008-04-23 10:44:00,2.12877,2.13011,2.12624,2.12747,11130000.0
2008-04-23 10:45:00,2.12157,2.13022,2.12157,2.12943,7500000.0
2008-04-23 10:46:00,2.13108,2.13108,2.12703,2.12988,9510000.0
2008-04-23 10:47:00,2.12817,2.12984,2.12744,2.12744,5500000.0
2008-04-23 10:48:00,2.12988,2.13055,2.12573,2.12926,10250000.0
2008-04-23 10:49:00,2.12927,2.12978,2.12409,2.12409,9750000.0
2008-04-23 10:50:00,2.12986,2.12986,2.12677,2.12907,9750000.0
2008-04-23 10:51:00,2.12547,2.12752,2.12268,2.12268,10250000.0
2008-04-23 10:52:00,2.12991,2.12991,2.1267,2.1298,12500000.0
2008-04-23 10:53:00,2.12783,2.13058,2.1255,2.12673,9260000.0
2008-04-23 10:54:00,2.12983,2.12983,2.12456,2.12491,7250000.0
2008-04-23 10:55:00,2.12722,2.12922,2.12642,2.12661,8000000.0
2008-04-23 10:56:00,2.12801,2.1298,2.12475,2.12475,8880000.0
2008-04-23 10:57:00,2.12543,2.13059,2.12543,2.13059,8500000.0
2008-04-23 10:58:00,2.12947,2.12962,2.12312,2.12868,7380000.0
2008-04-23 10:59:00,2.1302,2.13062,2.12409,2.12939,9250000.0
2008-04-23 11:00:00,2.12934,2.12949,2.12482,2.1293,9500000.0
2008-04-23 11:01:00,2.12756,2.12858,2.12336,2.12719,10250000.0
2008-04-23 11:02:00,2.12976,2.12976,2.12669,2.12697,8250000.0
2008-04-23 11:03:00,2.12867,2.12926,2.12687,2.12862,7000000.0
2008-04-23 11:04:00,2.12399,2.13038,2.12399,2.13038,7750000.0
2008-04-23 11:05:00,2.12759,2.1297,2.12496,2.12761,10750000.0
2008-04-23 11:06:00,2.12774,2.12962,2.12383,2.12677,7250000.0
2008-04-23 11:07:00,2.1301,2.13032,2.12533,2.12533,5750000.0
2008-04-23 11:08:00,2.12988,2.12988,2.12679,2.12921,7500000.0
2008-04-23 11:09:00,2.12872,2.13085,2.12628,2.12894,9250000.0
2008-04-23 11:10:00,2.12793,2.13134,2.1262,2.13134,7380000.0
2008-04-23 11:11:00,2.12968,2.13078,2.12644,2.13002,6500000.0
2008-04-23 11:12:00,2.1307,2.1307,2.12758,2.12782,5880000.0
2008-04-23 11:13:00,2.12654,2.13074,2.12611,2.12611,9500000.0
2008-04-23 11:14:00,2.12674,2.13085,2.12674,2.13085,9500000.0
2008-04-23 11:15:00,2.13039,2.13071,2.12672,2.12672,9250000.0
2008-04-23 11:16:00,2.13086,2.13086,2.12473,2.12671,5750000.0
2008-04-23 11:17:00,2.13094,2.13178,2.12706,2.13033,7500000.0
2008-04-23 11:18:00,2.13095,2.13129,2.1232,2.12723,8500000.0
2008-04-23 11:19:00,2.128,2.12905,2.1239,2.12764,10130000.0
2008-04-23 11:20:00,2.12797,2.12943,2.12341,2.12819,6500000.0
2008-04-23 11:21:00,2.13041,2.13041,2.12386,2.12664,10000000.0
2008-04-23 11:22:00,2.12701,2.13023,2.12626,2.12626,7260000.0
2008-04-23 11:23:00,2.12623,2.13023,2.12596,2.12983,11000000.0
2008-04-23 11:24:00,2.12978,2.13239,2.12654,2.13225,11250000.0
2008-04-23 11:25:00,2.13193,2.13193,2.12759,2.12889,12380000.0
2008-04-23 11:26:00,2.13129,2.13206,2.12513,2.132,11500000.0
2008-04-23 11:27:00,2.13,2.13416,2.13,2.13365,8250000.0
2008-04-23 11:28:00,2.13324,2.13335,2.12976,2.13139,8000000.0
2008-04-23 11:29:00,2.13387,2.13387,2.12704,2.13137,5750000.0
2008-04-23 11:30:00,2.13064,2.13217,2.12889,2.1316,6250000.0
2008-04-23 11:31:00,2.13355,2.13355,2.12784,2.13227,8500000.0
2008-04-23 11:32:00,2.13085,2.13181,2.12714,2.13158,10130000.0
2008-04-23 11:33:00,2.13102,2.13202,2.12663,2.12803,11130000.0
2008-04-23 11:34:00,2.13135,2.13169,2.12733,2.12883,8010000.0
2008-04-23 11:35:00,2.13053,2.13313,2.12748,2.13064,10000000.0
2008-04-23 11:36:00,2.13108,2.13295,2.12869,2.12869,7250000.0
2008-04-23 11:37:00,2.12883,2.13372,2.12776,2.13372,7250000.0
2008-04-23 11:38:00,2.13109,2.13359,2.12702,2.13048,7500000.0
2008-04-23 11:39:00,2.13466,2.13466,2.12665,2.1321,11130000.0
2008-04-23 11:40:00,2.13046,2.13345,2.12779,2.13143,12380000.0
2008-04-23 11:41:00,2.12977,2.13494,2.1294,2.13494,9750000.0
2008-04-23 11:42:00,2.13368,2.13462,2.13128,2.13128,6750000.0
2008-04-23 11:43:00,2.13219,2.13491,2.12809,2.13109,9130000.0
2008-04-23 11:44:00,2.13375,2.13407,2.13146,2.1328,7250000.0
2008-04-23 11:45:00,2.13235,2.13379,2.12859,2.13303,7000000.0
2008-04-23 11:46:00,2.13406,2.13406,2.13179,2.13358,8500000.0
2008-04-23 11:47:00,2.13227,2.13483,2.12987,2.13459,8750000.0
2008-04-23 11:48:00,2.13344,2.13493,2.13177,2.13438,12500000.0
2008-04-23 11:49:00,2.13477,2.13576,2.12955,2.1319,9500000.0
2008-04-23 11:50:00,2.13468,2.13524,2.13279,2.13493,7750000.0
2008-04-23 11:51:00,2.13164,2.13464,2.12933,2.13289,5630000.0
2008-04-23 11:52:00,2.13326,2.13412,2.13136,2.13335,10500000.0
2008-04-23 11:53:00,2.13309,2.13436,2.13268,2.13422,8250000.0
2008-04-23 11:54:00,2.13493,2.13493,2.12796,2.13352,10250000.0
2008-04-23 11:55:00,2.13139,2.13513,2.1304,2.13313,9000000.0
2008-04-23 11:56:00,2.13279,2.13442,2.13136,2.13334,6250000.0
2008-04-23 11:57:00,2.13094,2.13551,2.13094,2.13436,6500000.0
2008-04-23 11:58:00,2.12912,2.13547,2.12912,2.13547,11500000.0
2008-04-23 11:59:00,2.13395,2.13478,2.13227,2.13459,8380000.0
2008-04-23 12:00:00,2.13478,2.13542,2.131,2.13459,7380000.0
2008-04-23 12:01:00,2.13243,2.13414,2.13082,2.13326,6880000.0
2008-04-23 12:02:00,2.13208,2.13584,2.12979,2.13412,12500000.0
2008-04-23 12:03:00,2.13491,2.1352,2.13118,2.13164,6500000.0
2008-04-23 12:04:00,2.13201,2.13411,2.12959,2.13411,8250000.0
2008-04-23 12:05:00,2.13074,2.13352,2.12702,2.13227,9750000.0
2008-04-23 12:06:00,2.13295,2.13343,2.13063,2.13337,7880000.0
2008-04-23 12:07:00,2.12948,2.13345,2.12878,2.12992,7380000.0
2008-04-23 12:08:00,2.13214,2.13353,2.12908,2.13353,7500000.0
2008-04-23 12:09:00,2.13351,2.13351,2.12706,2.13233,10250000.0
2008-04-23 12:10:00,2.13172,2.13321,2.12761,2.13259,11750000.0
2008-04-23 12:11:00,2.13075,2.13252,2.12935,2.13221,9250000.0
2008-04-23 12:12:00,2.13285,2.13384,2.12975,2.13304,9250000.0
2008-04-23 12:13:00,2.13146,2.1332,2.1283,2.13249,13000000.0
2008-04-23 12:14:00,2.13264,2.13365,2.12931,2.13223,9250000.0
2008-04-23 12:15:00,2.12911,2.1326,2.12911,2.1321,9750000.0
2008-04-23 12:16:00,2.12979,2.13213,2.12701,2.13086,9380000.0
2008-04-23 12:17:00,2.13285,2.13285,2.12888,2.12888,6130000.0
2008-04-23 12:18:00,2.1296,2.13325,2.12535,2.12535,8250000.0
2008-04-23 12:19:00,2.13234,2.1326,2.1249,2.13093,8380000.0
2008-04-23 12:20:00,2.12989,2.13183,2.12863,2.13174,7380000.0
2008-04-23 12:21:00,2.13022,2.13109,2.1254,2.1254,11000000.0
2008-04-23 12:22:00,2.13257,2.13257,2.12861,2.12933,7260000.0
2008-04-23 12:23:00,2.13145,2.13184,2.12757,2.12971,11500000.0
2008-04-23 12:24:00,2.13106,2.13106,2.12508,2.12868,6250000.0
2008-04-23 12:25:00,2.12863,2.13322,2.12814,2.13322,5250000.0
2008-04-23 12:26:00,2.13155,2.13272,2.12998,2.13267,9130000.0
2008-04-23 12:27:00,2.13274,2.13274,2.12675,2.13218,9500000.0
2008-04-23 12:28:00,2.13146,2.13362,2.13045,2.1334,10750000.0
2008-04-23 12:29:00,2.13328,2.13356,2.1295,2.1312,8250000.0
2008-04-23 12:30:00,2.1339,2.1339,2.12853,2.12904,5500000.0
2008-04-23 12:31:00,2.13264,2.13346,2.12936,2.13236,8000000.0
2008-04-23 12:32:00,2.13203,2.13306,2.12902,2.13116,9380000.0
2008-04-23 12:33:00,2.13365,2.13373,2.13017,2.13113,16000000.0
2008-04-23 12:34:00,2.13084,2.13375,2.13084,2.13206,7750000.0
2008-04-23 12:35:00,2.13009,2.13345,2.12869,2.12869,8000000.0
2008-04-23 12:36:00,2.1339,2.1339,2.13004,2.13063,4880000.0
2008-04-23 12:37:00,2.13184,2.13524,2.12926,2.13443,16250000.0
2008-04-23 12:38:00,2.13353,2.13513,2.12787,2.13426,11250000.0
2008-04-23 12:39:00,2.13336,2.1359,2.13034,2.1359,8250000.0
2008-04-23 12:40:00,2.12788,2.135,2.12788,2.13426,8880000.0
2008-04-23 12:41:00,2.13346,2.13575,2.13148,2.13382,9000000.0
2008-04-23 12:42:00,2.13497,2.13539,2.12924,2.13539,10510000.0
2008-04-23 12:43:00,2.13637,2.13656,2.13336,2.1339,10250000.0
2008-04-23 12:44:00,2.13441,2.13656,2.13303,2.13512,14130000.0
2008-04-23 12:45:00,2.13047,2.13554,2.13047,2.13552,10250000.0
2008-04-23 12:46:00,2.13538,2.13544,2.12915,2.12915,9750000.0
2008-04-23 12:47:00,2.13628,2.13628,2.13042,2.13446,7500000.0
2008-04-23 12:48:00,2.13468,2.1354,2.13105,2.13471,10500000.0
2008-04-23 12:49:00,2.13465,2.13496,2.13053,2.13474,9750000.0
2008-04-23 12:50:00,2.1346,2.1346,2.12862,2.13151,8250000.0
2008-04-23 12:51:00,2.13489,2.13513,2.13026,2.13433,11500000.0
2008-04-23 12:52:00,2.13285,2.13489,2.13095,2.13095,8250000.0
2008-04-23 12:53:00,2.13424,2.13527,2.13232,2.13527,6380000.0
2008-04-23 12:54:00,2.13327,2.1364,2.13327,2.1364,7750000.0
2008-04-23 12:55:00,2.13428,2.13592,2.13004,2.13592,8750000.0
2008-04-23 12:56:00,2.13309,2.1365,2.12995,2.13094,11630000.0
2008-04-23 12:57:00,2.1348,2.13644,2.12999,2.13451,15750000.0
2008-04-23 12:58:00,2.13353,2.13617,2.12806,2.13405,12380000.0
2008-04-23 12:59:00,2.13512,2.13734,2.13341,2.13438,10000000.0
2008-04-23 13:00:00,2.13694,2.13694,2.13247,2.13368,9630000.0
2008-04-23 13:01:00,2.13532,2.13732,2.13293,2.13302,7750000.0
2008-04-23 13:02:00,2.13374,2.13472,2.13066,2.13119,14750000.0
2008-04-23 13:03:00,2.13547,2.13587,2.13296,2.13436,14250000.0
2008-04-23 13:04:00,2.13528,2.13528,2.13033,2.13415,12000000.0
2008-04-23 13:05:00,2.13398,2.13537,2.12938,2.13465,13500000.0
2008-04-23 13:06:00,2.13099,2.13544,2.13097,2.13353,9250000.0
2008-04-23 13:07:00,2.13041,2.13521,2.12895,2.13428,10750000.0
2008-04-23 13:08:00,2.13231,2.13446,2.12998,2.13446,7750000.0
2008-04-23 13:09:00,2.13465,2.13465,2.1284,2.13207,12250000.0
2008-04-23 13:10:00,2.13481,2.13586,2.13145,2.13586,9750000.0
2008-04-23 13:11:00,2.13325,2.13571,2.13031,2.13031,12760000.0
2008-04-23 13:12:00,2.13549,2.13549,2.13096,2.13496,7750000.0
2008-04-23 13:13:00,2.13333,2.13541,2.13102,2.13414,12750000.0
2008-04-23 13:14:00,2.13432,2.13591,2.13189,2.13485,10380000.0
2008-04-23 13:15:00,2.13542,2.13542,2.12879,2.13058,5500000.0
2008-04-23 13:16:00,2.13149,2.13537,2.13062,2.13482,10000000.0
2008-04-23 13:17:00,2.13312,2.13582,2.13224,2.1347,6750000.0
2008-04-23 13:18:00,2.13555,2.13604,2.13375,2.13604,6000000.0
2008-04-23 13:19:00,2.13565,2.1358,2.13246,2.13534,7750000.0
2008-04-23 13:20:00,2.1346,2.13651,2.13308,2.13308,8880000.0
2008-04-23 13:21:00,2.13646,2.13795,2.13419,2.13743,8140000.0
2008-04-23 13:22:00,2.13643,2.13746,2.13433,2.13538,6500000.0
2008-04-23 13:23:00,2.13241,2.13552,2.12929,2.1352,12250000.0
2008-04-23 13:24:00,2.13386,2.13614,2.12963,2.13494,10500000.0
2008-04-23 13:25:00,2.13397,2.13556,2.13265,2.1344,10000000.0
2008-04-23 13:26:00,2.13647,2.13647,2.13176,2.13562,10500000.0
2008-04-23 13:27:00,2.13411,2.13488,2.13014,2.13456,10750000.0
2008-04-23 13:28:00,2.13474,2.13553,2.13135,2.1331,9750000.0
2008-04-23 13:29:00,2.13114,2.13597,2.13114,2.13597,5250000.0
2008-04-23 13:30:00,2.13455,2.13561,2.12948,2.13256,9750000.0
2008-04-23 13:31:00,2.13231,2.13645,2.1309,2.13427,8500000.0
2008-04-23 13:32:00,2.13492,2.13507,2.13217,2.13483,11500000.0
2008-04-23 13:33:00,2.13402,2.13472,2.12831,2.13377,10250000.0
2008-04-23 13:34:00,2.1351,2.13511,2.12997,2.13511,8250000.0
2008-04-23 13:35:00,2.13382,2.13519,2.1308,2.13493,7750000.0
2008-04-23 13:36:00,2.13131,2.13473,2.12783,2.13473,9000000.0
2008-04-23 13:37:00,2.13413,2.1346,2.13094,2.1323,7250000.0
2008-04-23 13:38:00,2.13436,2.13436,2.12847,2.13378,10000000.0
2008-04-23 13:39:00,2.13423,2.13503,2.13099,2.13159,7000000.0
2008-04-23 13:40:00,2.13417,2.13581,2.13008,2.13099,5750000.0
2008-04-23 13:41:00,2.13525,2.13525,2.1314,2.1314,13250000.0
2008-04-23 13:42:00,2.13353,2.13526,2.1322,2.13526,5750000.0
2008-04-23 13:43:00,2.1339,2.13521,2.1292,2.13472,7000000.0
2008-04-23 13:44:00,2.13427,2.13553,2.1313,2.1346,8260000.0
2008-04-23 13:45:00,2.13002,2.13545,2.13002,2.13235,8250000.0
2008-04-23 13:46:00,2.13458,2.13688,2.13274,2.13663,8500000.0
2008-04-23 13:47:00,2.13447,2.13684,2.1327,2.13452,9250000.0
2008-04-23 13:48:00,2.1356,2.13625,2.13107,2.13597,9630000.0
2008-04-23 13:49:00,2.13658,2.13685,2.133,2.13574,8250000.0
2008-04-23 13:50:00,2.13684,2.13748,2.13524,2.13748,7500000.0
2008-04-23 13:51:00,2.13626,2.13685,2.13295,2.13685,7500000.0
2008-04-23 13:52:00,2.13747,2.13747,2.13298,2.13601,11250000.0
2008-04-23 13:53:00,2.13722,2.13775,2.13319,2.13359,9500000.0
2008-04-23 13:54:00,2.13778,2.13778,2.13497,2.13568,6250000.0
2008-04-23 13:55:00,2.13801,2.13872,2.13545,2.13545,10500000.0
2008-04-23 13:56:00,2.13741,2.1402,2.13545,2.13618,8630000.0
2008-04-23 13:57:00,2.1405,2.1405,2.13468,2.1352,11000000.0
2008-04-23 13:58:00,2.13587,2.13868,2.13195,2.13711,9500000.0
2008-04-23 13:59:00,2.13789,2.13897,2.13679,2.13768,7500000.0
2008-04-23 14:00:00,2.13221,2.13863,2.13221,2.13863,8250000.0
2008-04-23 14:01:00,2.13727,2.1401,2.13579,2.13942,10380000.0
2008-04-23 14:02:00,2.13944,2.13944,2.13669,2.13906,7000000.0
2008-04-23 14:03:00,2.13883,2.13883,2.13225,2.13411,7000000.0
2008-04-23 14:04:00,2.13738,2.14012,2.13278,2.14012,9250000.0
2008-04-23 14:05:00,2.13729,2.13869,2.13527,2.13683,6000000.0
2008-04-23 14:06:00,2.13656,2.13995,2.13355,2.13995,10250000.0
2008-04-23 14:07:00,2.13957,2.14064,2.13461,2.14064,7880000.0
2008-04-23 14:08:00,2.13655,2.14057,2.13577,2.14057,8260000.0
2008-04-23 14:09:00,2.1391,2.1392,2.13679,2.13744,5500000.0
2008-04-23 14:10:00,2.13819,2.13932,2.13594,2.136,10020000.0
2008-04-23 14:11:00,2.13724,2.13933,2.13353,2.13933,5500000.0
2008-04-23 14:12:00,2.13836,2.13872,2.13295,2.13755,8000000.0
2008-04-23 14:13:00,2.13687,2.13976,2.13467,2.13976,8380000.0
2008-04-23 14:14:00,2.13844,2.13927,2.13555,2.13841,8000000.0
2008-04-23 14:15:00,2.13655,2.13992,2.13459,2.13946,9000000.0
2008-04-23 14:16:00,2.13947,2.13947,2.13638,2.13884,14130000.0
2008-04-23 14:17:00,2.13754,2.13941,2.13494,2.13941,12500000.0
2008-04-23 14:18:00,2.1391,2.13919,2.13399,2.13779,9130000.0
2008-04-23 14:19:00,2.1383,2.13843,2.13305,2.13495,13250000.0
2008-04-23 14:20:00,2.13717,2.13769,2.13176,2.13692,6000000.0
2008-04-23 14:21:00,2.13647,2.1376,2.13219,2.1374,22000000.0
2008-04-23 14:22:00,2.13359,2.13802,2.13359,2.13674,5250000.0
2008-04-23 14:23:00,2.1368,2.13797,2.13312,2.13797,8380000.0
2008-04-23 14:24:00,2.13812,2.13928,2.13502,2.13778,10250000.0
2008-04-23 14:25:00,2.13876,2.13963,2.1354,2.1354,9250000.0
2008-04-23 14:26:00,2.13829,2.13961,2.1324,2.13608,16500000.0
2008-04-23 14:27:00,2.14049,2.14049,2.13658,2.13875,9000000.0
2008-04-23 14:28:00,2.13851,2.13851,2.1328,2.13684,7000000.0
2008-04-23 14:29:00,2.13967,2.13967,2.13199,2.13199,8500000.0
2008-04-23 14:30:00,2.13641,2.13971,2.13641,2.13971,7880000.0
2008-04-23 14:31:00,2.13836,2.14023,2.13679,2.13679,11250000.0
2008-04-23 14:32:00,2.13958,2.14031,2.13504,2.13951,11000000.0
2008-04-23 14:33:00,2.13828,2.14108,2.13693,2.13924,8250000.0
2008-04-23 14:34:00,2.14141,2.14141,2.1343,2.14013,14000000.0
2008-04-23 14:35:00,2.1359,2.14099,2.1359,2.13832,11760000.0
2008-04-23 14:36:00,2.13879,2.13994,2.13707,2.13873,9630000.0
2008-04-23 14:37:00,2.13742,2.14003,2.13409,2.13791,9750000.0
2008-04-23 14:38:00,2.14008,2.14008,2.13675,2.13748,6750000.0
2008-04-23 14:39:00,2.13986,2.14057,2.13521,2.13521,9750000.0
2008-04-23 14:40:00,2.14024,2.14178,2.13743,2.14029,9750000.0
2008-04-23 14:41:00,2.14077,2.14077,2.13767,2.13774,8500000.0
2008-04-23 14:42:00,2.14108,2.14108,2.13705,2.1401,11130000.0
2008-04-23 14:43:00,2.13966,2.14017,2.13528,2.13798,7250000.0
2008-04-23 14:44:00,2.13829,2.1408,2.13433,2.1378,6130000.0
2008-04-23 14:45:00,2.13988,2.13988,2.13445,2.13646,8500000.0
2008-04-23 14:46:00,2.13923,2.13967,2.13361,2.13361,7880000.0
2008-04-23 14:47:00,2.13907,2.13922,2.13487,2.13763,8630000.0
2008-04-23 14:48:00,2.1383,2.13866,2.13461,2.13596,9000000.0
2008-04-23 14:49:00,2.1381,2.13949,2.13456,2.13647,9500000.0
2008-04-23 14:50:00,2.1391,2.14024,2.13405,2.13532,6000000.0
2008-04-23 14:51:00,2.13766,2.1398,2.13545,2.1398,6750000.0
2008-04-23 14:52:00,2.13902,2.14142,2.13587,2.13587,12500000.0
2008-04-23 14:53:00,2.13831,2.1411,2.13641,2.13641,8500000.0
2008-04-23 14:54:00,2.13878,2.13878,2.13502,2.13564,9000000.0
2008-04-23 14:55:00,2.13915,2.14036,2.13758,2.14036,8750000.0
2008-04-23 14:56:00,2.13965,2.14107,2.13561,2.13561,10500000.0
2008-04-23 14:57:00,2.14031,2.14047,2.13516,2.13787,10130000.0
2008-04-23 14:58:00,2.13463,2.13992,2.13463,2.13827,10500000.0
2008-04-23 14:59:00,2.13779,2.14005,2.13607,2.13963,10250000.0
2008-04-23 15:00:00,2.13721,2.14026,2.13691,2.13892,11750000.0
2008-04-23 15:01:00,2.13792,2.14187,2.13658,2.14047,7000000.0
2008-04-23 15:02:00,2.14073,2.14236,2.13589,2.13977,8630000.0
2008-04-23 15:03:00,2.14083,2.1416,2.13584,2.13857,13750000.0
2008-04-23 15:04:00,2.1416,2.14243,2.1356,2.14011,8750000.0
2008-04-23 15:05:00,2.14137,2.14137,2.13762,2.1402,14750000.0
2008-04-23 15:06:00,2.14135,2.14135,2.13676,2.1398,8750000.0
2008-04-23 15:07:00,2.13464,2.14133,2.13464,2.14069,8130000.0
2008-04-23 15:08:00,2.14224,2.14295,2.13692,2.13692,9000000.0
2008-04-23 15:09:00,2.14137,2.14271,2.13863,2.14271,13890000.0
2008-04-23 15:10:00,2.1411,2.14171,2.13654,2.14171,11250000.0
2008-04-23 15:11:00,2.13991,2.14244,2.13764,2.14214,8130000.0
2008-04-23 15:12:00,2.13992,2.14216,2.13948,2.14172,6000000.0
2008-04-23 15:13:00,2.14229,2.14285,2.14039,2.1416,5500000.0
2008-04-23 15:14:00,2.14329,2.14329,2.13945,2.14041,9750000.0
2008-04-23 15:15:00,2.14172,2.14251,2.13482,2.14218,7750000.0
2008-04-23 15:16:00,2.14185,2.1422,2.13956,2.14197,11130000.0
2008-04-23 15:17:00,2.14327,2.1433,2.13969,2.14193,6500000.0
2008-04-23 15:18:00,2.13932,2.14311,2.13766,2.14264,9010000.0
2008-04-23 15:19:00,2.14304,2.1434,2.13915,2.13915,9750000.0
2008-04-23 15:20:00,2.14374,2.14374,2.14184,2.14351,7000000.0
2008-04-23 15:21:00,2.13903,2.1434,2.13903,2.1434,8750000.0
2008-04-23 15:22:00,2.1388,2.14313,2.13797,2.14021,11250000.0
2008-04-23 15:23:00,2.14227,2.14227,2.13685,2.14049,9750000.0
2008-04-23 15:24:00,2.14081,2.14271,2.13717,2.14271,13250000.0
2008-04-23 15:25:00,2.14208,2.14338,2.138,2.14338,10500000.0
2008-04-23 15:26:00,2.14191,2.14336,2.13797,2.14311,6000000.0
2008-04-23 15:27:00,2.14312,2.14546,2.13829,2.14182,8880000.0
2008-04-23 15:28:00,2.14368,2.1451,2.14231,2.14436,7000000.0
2008-04-23 15:29:00,2.13947,2.14376,2.13658,2.14376,8500000.0
2008-04-23 15:30:00,2.14256,2.14605,2.14038,2.14174,11250000.0
2008-04-23 15:31:00,2.14362,2.14496,2.1403,2.14461,9250000.0
2008-04-23 15:32:00,2.14452,2.14676,2.14189,2.14676,8010000.0
2008-04-23 15:33:00,2.14601,2.14656,2.14019,2.1457,13880000.0
2008-04-23 15:34:00,2.14585,2.14585,2.14175,2.14469,6500000.0
2008-04-23 15:35:00,2.14403,2.147,2.14399,2.147,10000000.0
2008-04-23 15:36:00,2.1475,2.1475,2.14255,2.14493,8250000.0
2008-04-23 15:37:00,2.14561,2.14663,2.14429,2.14606,10750000.0
2008-04-23 15:38:00,2.14322,2.14651,2.13921,2.14384,9500000.0
2008-04-23 15:39:00,2.14609,2.14714,2.14095,2.14341,8250000.0
2008-04-23 15:40:00,2.14521,2.14699,2.14457,2.14641,10250000.0
2008-04-23 15:41:00,2.14519,2.14618,2.14265,2.14441,11750000.0
2008-04-23 15:42:00,2.14502,2.14581,2.13992,2.14164,11510000.0
2008-04-23 15:43:00,2.14468,2.14534,2.14205,2.14229,12250000.0
2008-04-23 15:44:00,2.14389,2.14466,2.14194,2.14261,6500000.0
2008-04-23 15:45:00,2.14361,2.14479,2.1404,2.14427,8500000.0
2008-04-23 15:46:00,2.14456,2.14456,2.13991,2.14026,8130000.0
2008-04-23 15:47:00,2.14088,2.14492,2.14088,2.14261,7250000.0
2008-04-23 15:48:00,2.14332,2.14332,2.13787,2.13787,12750000.0
2008-04-23 15:49:00,2.14018,2.14573,2.13879,2.14515,10880000.0
2008-04-23 15:50:00,2.14552,2.14552,2.13899,2.14233,10000000.0
2008-04-23 15:51:00,2.14457,2.14585,2.14088,2.14492,7630000.0
2008-04-23 15:52:00,2.14479,2.14605,2.14372,2.1445,5880000.0
2008-04-23 15:53:00,2.14436,2.14679,2.14098,2.14632,8500000.0
2008-04-23 15:54:00,2.14453,2.14901,2.14245,2.14801,6000000.0
2008-04-23 15:55:00,2.14572,2.14701,2.14182,2.14674,6000000.0
2008-04-23 15:56:00,2.14723,2.14754,2.14292,2.14685,7380000.0
2008-04-23 15:57:00,2.14831,2.14831,2.14331,2.14762,10750000.0
2008-04-23 15:58:00,2.14617,2.14704,2.14305,2.14698,7380000.0
2008-04-23 15:59:00,2.14658,2.14793,2.14385,2.14723,9250000.0
2008-04-23 16:00:00,2.14823,2.14823,2.14517,2.14749,10000000.0
2008-04-23 16:01:00,2.14614,2.14844,2.14408,2.14738,6500000.0
2008-04-23 16:02:00,2.14781,2.14781,2.14239,2.14606,11880000.0
2008-04-23 16:03:00,2.14763,2.14763,2.14219,2.14656,7000000.0
2008-04-23 16:04:00,2.14645,2.14654,2.14329,2.1462,8500000.0
2008-04-23 16:05:00,2.14502,2.14761,2.14422,2.14761,7500000.0
2008-04-23 16:06:00,2.14584,2.14844,2.14395,2.14422,9750000.0
2008-04-23 16:07:00,2.14729,2.14813,2.14489,2.14786,10130000.0
2008-04-23 16:08:00,2.14617,2.14946,2.1427,2.14382,10380000.0
2008-04-23 16:09:00,2.14567,2.14868,2.14384,2.14738,9750000.0
2008-04-23 16:10:00,2.14781,2.14795,2.14092,2.14465,10750000.0
2008-04-23 16:11:00,2.14863,2.14863,2.14573,2.14799,6380000.0
2008-04-23 16:12:00,2.14795,2.14995,2.14533,2.14928,8250000.0
2008-04-23 16:13:00,2.14775,2.1497,2.14625,2.14625,8500000.0
2008-04-23 16:14:00,2.14927,2.14989,2.14594,2.14594,11510000.0
2008-04-23 16:15:00,2.14733,2.1487,2.14661,2.14845,6000000.0
2008-04-23 16:16:00,2.14866,2.14982,2.14507,2.14824,7250000.0
2008-04-23 16:17:00,2.14844,2.14909,2.1462,2.14909,12500000.0
2008-04-23 16:18:00,2.14826,2.14826,2.14165,2.14783,8000000.0
2008-04-23 16:19:00,2.14623,2.14748,2.14361,2.14433,7000000.0
2008-04-23 16:20:00,2.14582,2.14826,2.13941,2.14198,9750000.0
2008-04-23 16:21:00,2.14506,2.14608,2.14339,2.14339,5130000.0
2008-04-23 16:22:00,2.14442,2.14617,2.14183,2.14617,9000000.0
2008-04-23 16:23:00,2.1465,2.14659,2.14221,2.14502,6000000.0
2008-04-23 16:24:00,2.14613,2.14613,2.14305,2.1444,5500000.0
2008-04-23 16:25:00,2.14608,2.14608,2.14186,2.14308,7130000.0
2008-04-23 16:26:00,2.14204,2.14563,2.14204,2.14563,9000000.0
2008-04-23 16:27:00,2.1455,2.1462,2.1426,2.14316,11880000.0
2008-04-23 16:28:00,2.14504,2.1459,2.14291,2.14325,9880000.0
2008-04-23 16:29:00,2.14726,2.14726,2.14395,2.14607,6000000.0
2008-04-23 16:30:00,2.14619,2.14682,2.14336,2.14682,9250000.0
2008-04-23 16:31:00,2.14558,2.14678,2.14165,2.14678,6500000.0
2008-04-23 16:32:00,2.14691,2.14691,2.14157,2.14612,9750000.0
2008-04-23 16:33:00,2.14607,2.14616,2.14403,2.14616,11750000.0
2008-04-23 16:34:00,2.14042,2.14727,2.14042,2.14727,11250000.0
2008-04-23 16:35:00,2.14706,2.149,2.14232,2.149,11500000.0
2008-04-23 16:36:00,2.14782,2.14954,2.14084,2.14954,10500000.0
2008-04-23 16:37:00,2.14869,2.14893,2.14591,2.14882,8000000.0
2008-04-23 16:38:00,2.14582,2.14691,2.14144,2.14603,10000000.0
2008-04-23 16:39:00,2.1454,2.14578,2.14082,2.14478,9250000.0
2008-04-23 16:40:00,2.14502,2.14742,2.14444,2.14742,7750000.0
2008-04-23 16:41:00,2.14877,2.14877,2.1427,2.14506,8250000.0
2008-04-23 16:42:00,2.14802,2.14802,2.14311,2.14444,9750000.0
2008-04-23 16:43:00,2.14714,2.14723,2.14389,2.14518,12750000.0
2008-04-23 16:44:00,2.14736,2.14811,2.14318,2.14708,10380000.0
2008-04-23 16:45:00,2.14474,2.14788,2.14295,2.14788,7500000.0
2008-04-23 16:46:00,2.14609,2.14709,2.14315,2.14594,11250000.0
2008-04-23 16:47:00,2.14663,2.1483,2.14455,2.14743,13750000.0
2008-04-23 16:48:00,2.14719,2.14883,2.14639,2.1476,5250000.0
2008-04-23 16:49:00,2.14628,2.14832,2.14243,2.14658,10130000.0
2008-04-23 16:50:00,2.14755,2.14856,2.14434,2.14619,6630000.0
2008-04-23 16:51:00,2.14691,2.14733,2.14304,2.1459,7000000.0
2008-04-23 16:52:00,2.14544,2.14695,2.14198,2.14581,8250000.0
2008-04-23 16:53:00,2.14581,2.14603,2.14061,2.14585,14630000.0
2008-04-23 16:54:00,2.14301,2.1472,2.14301,2.14705,8750000.0
2008-04-23 16:55:00,2.14729,2.14734,2.14409,2.14583,6500000.0
2008-04-23 16:56:00,2.14668,2.14727,2.13991,2.14573,8880000.0
2008-04-23 16:57:00,2.14565,2.14656,2.14491,2.14593,9630000.0
2008-04-23 16:58:00,2.14378,2.14514,2.13835,2.14504,9000000.0
2008-04-23 16:59:00,2.14577,2.14577,2.14207,2.14339,8250000.0
2008-04-23 17:00:00,2.14433,2.14446,2.14229,2.14371,6250000.0
2008-04-23 17:01:00,2.144,2.14512,2.1419,2.14512,12750000.0
2008-04-23 17:02:00,2.14101,2.14487,2.13988,2.14487,10000000.0
2008-04-23 17:03:00,2.14181,2.14411,2.13968,2.14079,9000000.0
2008-04-23 17:04:00,2.14467,2.14484,2.14117,2.14424,11750000.0
2008-04-23 17:05:00,2.14348,2.14541,2.14029,2.14461,11130000.0
2008-04-23 17:06:00,2.14275,2.14384,2.14174,2.14325,5250000.0
2008-04-23 17:07:00,2.14503,2.14503,2.14048,2.14347,13500000.0
2008-04-23 17:08:00,2.14463,2.14463,2.1421,2.14336,8880000.0
2008-04-23 17:09:00,2.143,2.14555,2.14294,2.14401,10750000.0
2008-04-23 17:10:00,2.14243,2.1469,2.13923,2.14549,15500000.0
2008-04-23 17:11:00,2.14491,2.14589,2.14292,2.14292,9250000.0
2008-04-23 17:12:00,2.14401,2.14535,2.13991,2.14314,6750000.0
2008-04-23 17:13:00,2.14412,2.14554,2.1421,2.14457,14750000.0
2008-04-23 17:14:00,2.14441,2.14485,2.13972,2.14262,9000000.0
2008-04-23 17:15:00,2.14218,2.14486,2.1374,2.14478,10500000.0
2008-04-23 17:16:00,2.1442,2.14553,2.14189,2.14553,9250000.0
2008-04-23 17:17:00,2.14128,2.14421,2.14089,2.14396,9750000.0
2008-04-23 17:18:00,2.14146,2.14547,2.14146,2.14213,5250000.0
2008-04-23 17:19:00,2.13947,2.14443,2.13942,2.14409,9500000.0
2008-04-23 17:20:00,2.14206,2.14359,2.14206,2.14298,5750000.0
2008-04-23 17:21:00,2.14196,2.14307,2.14122,2.14256,6750000.0
2008-04-23 17:22:00,2.14174,2.14324,2.1382,2.14302,14000000.0
2008-04-23 17:23:00,2.14173,2.14354,2.13964,2.1414,11500000.0
2008-04-23 17:24:00,2.14097,2.14386,2.13912,2.14386,10630000.0
2008-04-23 17:25:00,2.14119,2.14532,2.14063,2.14396,12000000.0
2008-04-23 17:26:00,2.13865,2.14479,2.1385,2.14302,13000000.0
2008-04-23 17:27:00,2.14238,2.1447,2.13952,2.1447,8000000.0
2008-04-23 17:28:00,2.14047,2.14495,2.14047,2.14495,8750000.0
2008-04-23 17:29:00,2.13933,2.14523,2.13872,2.14205,7500000.0
2008-04-23 17:30:00,2.14294,2.1449,2.14239,2.1449,7000000.0
2008-04-23 17:31:00,2.14267,2.14475,2.14132,2.14132,10630000.0
2008-04-23 17:32:00,2.14207,2.14381,2.13817,2.14321,8630000.0
2008-04-23 17:33:00,2.14112,2.14372,2.14112,2.14361,5250000.0
2008-04-23 17:34:00,2.14118,2.14347,2.13936,2.14234,7500000.0
2008-04-23 17:35:00,2.14285,2.14477,2.1401,2.14477,10750000.0
2008-04-23 17:36:00,2.14482,2.14543,2.14185,2.14185,6500000.0
2008-04-23 17:37:00,2.14357,2.14563,2.14005,2.14563,9000000.0
2008-04-23 17:38:00,2.14314,2.14586,2.14099,2.14548,9000000.0
2008-04-23 17:39:00,2.14066,2.14604,2.13986,2.14604,7750000.0
2008-04-23 17:40:00,2.14375,2.14704,2.14185,2.14613,7000000.0
2008-04-23 17:41:00,2.1425,2.14522,2.13993,2.14171,8250000.0
2008-04-23 17:42:00,2.14714,2.14714,2.13919,2.1445,7000000.0
2008-04-23 17:43:00,2.14613,2.1468,2.14343,2.14384,5250000.0
2008-04-23 17:44:00,2.14533,2.14608,2.13976,2.14211,9500000.0
2008-04-23 17:45:00,2.14674,2.14674,2.14024,2.14381,8630000.0
2008-04-23 17:46:00,2.14221,2.14577,2.14198,2.14577,6750000.0
2008-04-23 17:47:00,2.14385,2.14555,2.14173,2.14555,8630000.0
2008-04-23 17:48:00,2.1415,2.14594,2.1415,2.14467,9750000.0
2008-04-23 17:49:00,2.14308,2.14572,2.14086,2.14502,7250000.0
2008-04-23 17:50:00,2.1436,2.14566,2.13926,2.14029,10250000.0
2008-04-23 17:51:00,2.14459,2.14659,2.14179,2.14546,7880000.0
2008-04-23 17:52:00,2.14466,2.14509,2.13997,2.14415,12250000.0
2008-04-23 17:53:00,2.14286,2.14467,2.14286,2.14451,5380000.0
2008-04-23 17:54:00,2.14211,2.14507,2.136,2.14501,11500000.0
2008-04-23 17:55:00,2.14088,2.14496,2.14014,2.14394,10500000.0
2008-04-23 17:56:00,2.14242,2.14466,2.13939,2.14201,16500000.0
2008-04-23 17:57:00,2.14427,2.14558,2.1385,2.14277,13130000.0
2008-04-23 17:58:00,2.14283,2.14529,2.1416,2.14253,7750000.0
2008-04-23 17:59:00,2.14248,2.14511,2.13886,2.14215,8500000.0
2008-04-23 18:00:00,2.14478,2.14554,2.14182,2.14304,13500000.0
2008-04-23 18:01:00,2.1445,2.1445,2.13781,2.14236,7250000.0
2008-04-23 18:02:00,2.14325,2.14432,2.14046,2.14309,15000000.0
2008-04-23 18:03:00,2.14417,2.14417,2.13898,2.14415,12000000.0
2008-04-23 18:04:00,2.14118,2.14457,2.13923,2.14213,10380000.0
2008-04-23 18:05:00,2.14262,2.14442,2.14178,2.14341,12750000.0
2008-04-23 18:06:00,2.14228,2.14378,2.14114,2.14257,7880000.0
2008-04-23 18:07:00,2.14191,2.14248,2.13988,2.14209,7750000.0
2008-04-23 18:08:00,2.13841,2.14151,2.13841,2.14111,6500000.0
2008-04-23 18:09:00,2.13925,2.14074,2.13489,2.14074,8130000.0
2008-04-23 18:10:00,2.13994,2.14198,2.13952,2.14198,7260000.0
2008-04-23 18:11:00,2.14153,2.14184,2.13973,2.14136,10000000.0
2008-04-23 18:12:00,2.13984,2.14211,2.13805,2.13805,5630000.0
2008-04-23 18:13:00,2.13968,2.14079,2.13687,2.13691,6250000.0
2008-04-23 18:14:00,2.14296,2.14296,2.13597,2.14213,15130000.0
2008-04-23 18:15:00,2.14257,2.14257,2.13872,2.1416,8000000.0
2008-04-23 18:16:00,2.14072,2.14152,2.13834,2.14142,10750000.0
2008-04-23 18:17:00,2.1415,2.1415,2.13619,2.14125,14000000.0
2008-04-23 18:18:00,2.13917,2.14052,2.13857,2.14052,5750000.0
2008-04-23 18:19:00,2.14121,2.14258,2.13786,2.14068,17750000.0
2008-04-23 18:20:00,2.14006,2.14064,2.13702,2.14041,11250000.0
2008-04-23 18:21:00,2.13971,2.14085,2.13515,2.1398,10000000.0
2008-04-23 18:22:00,2.13803,2.14105,2.13793,2.14013,8500000.0
2008-04-23 18:23:00,2.13676,2.14123,2.13676,2.13701,7750000.0
2008-04-23 18:24:00,2.13688,2.14125,2.13688,2.14053,7880000.0
2008-04-23 18:25:00,2.14028,2.14092,2.13909,2.14066,7750000.0
2008-04-23 18:26:00,2.14055,2.14055,2.13711,2.13814,6630000.0
2008-04-23 18:27:00,2.13819,2.1419,2.13649,2.1419,7000000.0
2008-04-23 18:28:00,2.14094,2.14094,2.13646,2.13984,10380000.0
2008-04-23 18:29:00,2.13921,2.14025,2.13335,2.13942,6250000.0
2008-04-23 18:30:00,2.13841,2.13976,2.1349,2.13965,17880000.0
2008-04-23 18:31:00,2.13957,2.1401,2.13635,2.1401,11130000.0
2008-04-23 18:32:00,2.13947,2.13992,2.13608,2.13608,5500000.0
2008-04-23 18:33:00,2.13974,2.14007,2.13381,2.1343,13130000.0
2008-04-23 18:34:00,2.14163,2.14163,2.13802,2.13802,9250000.0
2008-04-23 18:35:00,2.139,2.14122,2.13716,2.14118,15260000.0
2008-04-23 18:36:00,2.14144,2.14144,2.13895,2.14001,5500000.0
2008-04-23 18:37:00,2.14012,2.14101,2.13658,2.14101,9880000.0
2008-04-23 18:38:00,2.1391,2.14055,2.13643,2.13643,11630000.0
2008-04-23 18:39:00,2.13881,2.14268,2.1371,2.14254,11000000.0
2008-04-23 18:40:00,2.14192,2.14259,2.13754,2.14233,7750000.0
2008-04-23 18:41:00,2.14177,2.14177,2.13691,2.13917,6380000.0
2008-04-23 18:42:00,2.14242,2.14242,2.13463,2.14175,10880000.0
2008-04-23 18:43:00,2.14087,2.14166,2.13783,2.14166,9750000.0
2008-04-23 18:44:00,2.14036,2.14222,2.13715,2.1412,13250000.0
2008-04-23 18:45:00,2.14045,2.14219,2.13868,2.13983,8750000.0
2008-04-23 18:46:00,2.14263,2.14263,2.13756,2.13924,7500000.0
2008-04-23 18:47:00,2.14118,2.14118,2.13905,2.14027,5500000.0
2008-04-23 18:48:00,2.14022,2.14361,2.13782,2.14172,10130000.0
2008-04-23 18:49:00,2.14033,2.14033,2.13558,2.13944,10380000.0
2008-04-23 18:50:00,2.1409,2.14159,2.13893,2.14059,9750000.0
2008-04-23 18:51:00,2.13568,2.14131,2.13568,2.14065,11750000.0
2008-04-23 18:52:00,2.1421,2.14225,2.13838,2.14222,9250000.0
2008-04-23 18:53:00,2.13951,2.14238,2.13742,2.14204,7750000.0
2008-04-23 18:54:00,2.13848,2.14163,2.13676,2.13974,9000000.0
2008-04-23 18:55:00,2.13881,2.14191,2.13561,2.13979,7500000.0
2008-04-23 18:56:00,2.14003,2.14259,2.13861,2.14182,11000000.0
2008-04-23 18:57:00,2.1376,2.14282,2.13719,2.14098,10250000.0
2008-04-23 18:58:00,2.14129,2.14274,2.13909,2.1422,8250000.0
2008-04-23 18:59:00,2.14117,2.14321,2.13667,2.14321,6500000.0
2008-04-23 19:00:00,2.14031,2.14328,2.13755,2.14328,7750000.0
2008-04-23 19:01:00,2.14265,2.14283,2.13537,2.14161,9630000.0
2008-04-23 19:02:00,2.14226,2.14232,2.13794,2.13905,7630000.0
2008-04-23 19:03:00,2.13989,2.14163,2.13771,2.13891,6250000.0
2008-04-23 19:04:00,2.14024,2.14236,2.13832,2.13832,10500000.0
2008-04-23 19:05:00,2.13926,2.14199,2.13905,2.1413,6630000.0
2008-04-23 19:06:00,2.13989,2.14173,2.13716,2.13946,14000000.0
2008-04-23 19:07:00,2.13941,2.14167,2.13871,2.13871,10000000.0
2008-04-23 19:08:00,2.13619,2.14245,2.13619,2.14102,7750000.0
2008-04-23 19:09:00,2.14146,2.14146,2.13748,2.13976,5250000.0
2008-04-23 19:10:00,2.14115,2.14119,2.13761,2.1403,10510000.0
2008-04-23 19:11:00,2.14159,2.14159,2.13437,2.14037,10750000.0
2008-04-23 19:12:00,2.13755,2.14161,2.13692,2.14161,8750000.0
2008-04-23 19:13:00,2.13979,2.14022,2.13584,2.13973,10750000.0
2008-04-23 19:14:00,2.14137,2.14137,2.13549,2.13834,9000000.0
2008-04-23 19:15:00,2.13716,2.14104,2.13542,2.13915,7500000.0
2008-04-23 19:16:00,2.13923,2.14162,2.13782,2.14162,7130000.0
2008-04-23 19:17:00,2.14187,2.14187,2.13572,2.13666,9000000.0
2008-04-23 19:18:00,2.14259,2.14259,2.13703,2.13703,7000000.0
2008-04-23 19:19:00,2.13912,2.14041,2.13686,2.13847,8000000.0
2008-04-23 19:20:00,2.13984,2.14138,2.13737,2.13737,5750000.0
2008-04-23 19:21:00,2.14192,2.14262,2.13859,2.13859,8000000.0
2008-04-23 19:22:00,2.14069,2.14156,2.13842,2.14144,14000000.0
2008-04-23 19:23:00,2.14013,2.14094,2.13817,2.14025,6880000.0
2008-04-23 19:24:00,2.1404,2.14231,2.13903,2.14115,13750000.0
2008-04-23 19:25:00,2.13626,2.14178,2.13626,2.14174,5500000.0
2008-04-23 19:26:00,2.13747,2.14273,2.13747,2.14249,15500000.0
2008-04-23 19:27:00,2.13978,2.14264,2.13762,2.14116,9000000.0
2008-04-23 19:28:00,2.13989,2.14225,2.13776,2.13901,9500000.0
2008-04-23 19:29:00,2.13907,2.14239,2.13823,2.1423,10750000.0
2008-04-23 19:30:00,2.14101,2.14205,2.13762,2.13762,7750000.0
2008-04-23 19:31:00,2.13965,2.14247,2.13538,2.1406,6000000.0
2008-04-23 19:32:00,2.13989,2.14257,2.13891,2.142,6000000.0
2008-04-23 19:33:00,2.14069,2.14272,2.13786,2.14199,10380000.0
2008-04-23 19:34:00,2.13925,2.14251,2.13824,2.14049,7750000.0
2008-04-23 19:35:00,2.14245,2.14265,2.13932,2.13941,10000000.0
2008-04-23 19:36:00,2.14162,2.1428,2.13888,2.14244,14750000.0
2008-04-23 19:37:00,2.14112,2.1425,2.13816,2.1424,10880000.0
2008-04-23 19:38:00,2.14219,2.14268,2.13908,2.13908,7000000.0
2008-04-23 19:39:00,2.13566,2.14249,2.13566,2.14249,10500000.0
2008-04-23 19:40:00,2.14293,2.14293,2.13967,2.14275,7000000.0
2008-04-23 19:41:00,2.14206,2.14228,2.13551,2.13562,14250000.0
2008-04-23 19:42:00,2.14269,2.14269,2.13886,2.13893,11380000.0
2008-04-23 19:43:00,2.14041,2.14174,2.13611,2.13891,8130000.0
2008-04-23 19:44:00,2.14273,2.14277,2.13568,2.13689,8500000.0
2008-04-23 19:45:00,2.14002,2.14131,2.13663,2.14066,8750000.0
2008-04-23 19:46:00,2.13932,2.14223,2.13678,2.14146,13630000.0
2008-04-23 19:47:00,2.13911,2.14147,2.13734,2.14133,6250000.0
2008-04-23 19:48:00,2.1419,2.1419,2.13705,2.13954,10500000.0
2008-04-23 19:49:00,2.13987,2.14212,2.13686,2.1387,17000000.0
2008-04-23 19:50:00,2.14199,2.14199,2.13774,2.1418,6250000.0
2008-04-23 19:51:00,2.14145,2.14258,2.1389,2.1389,5250000.0
2008-04-23 19:52:00,2.13953,2.14211,2.13943,2.14052,6500000.0
2008-04-23 19:53:00,2.14232,2.14245,2.13755,2.14136,8260000.0
2008-04-23 19:54:00,2.14152,2.14215,2.13977,2.13977,11500000.0
2008-04-23 19:55:00,2.14229,2.14241,2.13792,2.13924,13880000.0
2008-04-23 19:56:00,2.14009,2.14256,2.13874,2.14215,13500000.0
2008-04-23 19:57:00,2.13912,2.142,2.13686,2.14019,9250000.0
2008-04-23 19:58:00,2.13963,2.1421,2.13708,2.14113,8500000.0
2008-04-23 19:59:00,2.14077,2.14152,2.13503,2.14152,5250000.0
2008-04-23 20:00:00,2.14226,2.14226,2.13833,2.13833,13250000.0
2008-04-23 20:01:00,2.13736,2.14185,2.13736,2.14095,5750000.0
2008-04-23 20:02:00,2.14176,2.14176,2.13546,2.14054,5750000.0
2008-04-23 20:03:00,2.14217,2.14217,2.13696,2.14095,11750000.0
2008-04-23 20:04:00,2.14112,2.14112,2.1392,2.14108,9500000.0
2008-04-23 20:05:00,2.13971,2.14159,2.1359,2.14055,10750000.0
2008-04-23 20:06:00,2.13968,2.14132,2.13494,2.138,8880000.0
2008-04-23 20:07:00,2.13872,2.14129,2.13764,2.14113,7250000.0
2008-04-23 20:08:00,2.13973,2.1405,2.13775,2.13775,6880000.0
2008-04-23 20:09:00,2.14171,2.14188,2.1356,2.14126,11500000.0
2008-04-23 20:10:00,2.13619,2.14131,2.13613,2.139,7750000.0
2008-04-23 20:11:00,2.13797,2.14109,2.13522,2.13914,10500000.0
2008-04-23 20:12:00,2.14164,2.14172,2.13776,2.13977,8500000.0
2008-04-23 20:13:00,2.13932,2.14113,2.13508,2.13605,10000000.0
2008-04-23 20:14:00,2.13743,2.14067,2.13605,2.13605,10750000.0
2008-04-23 20:15:00,2.1407,2.14196,2.13704,2.14196,8750000.0
2008-04-23 20:16:00,2.1407,2.14159,2.13801,2.14159,10500000.0
2008-04-23 20:17:00,2.14009,2.14148,2.13618,2.13788,7250000.0
2008-04-23 20:18:00,2.14079,2.14184,2.13771,2.14184,11880000.0
2008-04-23 20:19:00,2.14229,2.14268,2.1375,2.14121,8000000.0
2008-04-23 20:20:00,2.14253,2.14287,2.1388,2.1388,7750000.0
2008-04-23 20:21:00,2.14169,2.14296,2.13783,2.1407,6250000.0
2008-04-23 20:22:00,2.13828,2.14188,2.13828,2.14183,10000000.0
2008-04-23 20:23:00,2.13851,2.14262,2.13851,2.13935,7250000.0
2008-04-23 20:24:00,2.14263,2.14283,2.137,2.14174,7250000.0
2008-04-23 20:25:00,2.14092,2.14337,2.14021,2.14021,7130000.0
2008-04-23 20:26:00,2.14015,2.14339,2.14015,2.14287,6630000.0
2008-04-23 20:27:00,2.14263,2.14321,2.13929,2.14257,6250000.0
2008-04-23 20:28:00,2.14038,2.14236,2.13971,2.14034,15380000.0
2008-04-23 20:29:00,2.13872,2.14237,2.13872,2.1395,12000000.0
2008-04-23 20:30:00,2.14197,2.14197,2.13878,2.14103,8750000.0
2008-04-23 20:31:00,2.13627,2.14139,2.13627,2.13871,14500000.0
2008-04-23 20:32:00,2.14174,2.14174,2.13649,2.1417,18250000.0
2008-04-23 20:33:00,2.13742,2.14154,2.13742,2.13959,10000000.0
2008-04-23 20:34:00,2.1384,2.14179,2.13687,2.13954,9250000.0
2008-04-23 20:35:00,2.13979,2.14159,2.13951,2.14037,6250000.0
2008-04-23 20:36:00,2.14141,2.14181,2.13932,2.14181,10880000.0
2008-04-23 20:37:00,2.13986,2.14203,2.13633,2.14203,9880000.0
2008-04-23 20:38:00,2.13945,2.14215,2.13712,2.14215,10380000.0
2008-04-23 20:39:00,2.13926,2.14177,2.13926,2.13999,8500000.0
2008-04-23 20:40:00,2.1389,2.14185,2.13846,2.13846,7750000.0
2008-04-23 20:41:00,2.14135,2.14193,2.13906,2.14144,13750000.0
2008-04-23 20:42:00,2.14162,2.14162,2.13605,2.13915,6750000.0
2008-04-23 20:43:00,2.14276,2.14276,2.13754,2.14073,6750000.0
2008-04-23 20:44:00,2.14076,2.14265,2.13656,2.14265,6250000.0
2008-04-23 20:45:00,2.14297,2.14297,2.13897,2.13897,5630000.0
2008-04-23 20:46:00,2.13761,2.14197,2.13761,2.14147,8250000.0
2008-04-23 20:47:00,2.14173,2.14194,2.13832,2.13954,6880000.0
2008-04-23 20:48:00,2.13923,2.14171,2.13769,2.14171,7750000.0
2008-04-23 20:49:00,2.1367,2.14075,2.13578,2.13816,8380000.0
2008-04-23 20:50:00,2.13729,2.1424,2.13729,2.14119,9250000.0
2008-04-23 20:51:00,2.14157,2.14237,2.14001,2.14237,7750000.0
2008-04-23 20:52:00,2.14259,2.14259,2.13954,2.13954,7500000.0
2008-04-23 20:53:00,2.13982,2.14253,2.138,2.14253,5500000.0
2008-04-23 20:54:00,2.13902,2.14285,2.1373,2.13867,11750000.0
2008-04-23 20:55:00,2.14206,2.1425,2.1359,2.13908,10000000.0
2008-04-23 20:56:00,2.1409,2.14256,2.13813,2.13983,6630000.0
2008-04-23 20:57:00,2.14181,2.14252,2.13833,2.13833,7500000.0
2008-04-23 20:58:00,2.14215,2.14276,2.13835,2.13883,5250000.0
2008-04-23 20:59:00,2.14203,2.14241,2.13797,2.14034,5250000.0
2008-04-23 21:00:00,2.14062,2.14133,2.13871,2.14058,6500000.0
2008-04-23 21:01:00,2.14039,2.14202,2.13612,2.14202,10380000.0
2008-04-23 21:02:00,2.14239,2.14242,2.14015,2.14144,12500000.0
2008-04-23 21:03:00,2.14236,2.14275,2.13664,2.14014,5500000.0
2008-04-23 21:04:00,2.14004,2.14183,2.13818,2.14183,14640000.0
2008-04-23 21:05:00,2.14033,2.14325,2.13711,2.14281,10380000.0
2008-04-23 21:06:00,2.14258,2.1427,2.13792,2.14249,7750000.0
2008-04-23 21:07:00,2.14098,2.14269,2.13941,2.14213,6760000.0
2008-04-23 21:08:00,2.14153,2.14257,2.13866,2.13866,6380000.0
2008-04-23 21:09:00,2.13465,2.14143,2.13465,2.13967,7750000.0
2008-04-23 21:10:00,2.14371,2.14371,2.13704,2.14033,10500000.0
2008-04-23 21:11:00,2.13677,2.14159,2.13677,2.14141,8250000.0
2008-04-23 21:12:00,2.14235,2.14235,2.13565,2.14022,14630000.0
2008-04-23 21:13:00,2.14218,2.14218,2.13677,2.14166,10000000.0
2008-04-23 21:14:00,2.13972,2.14289,2.13864,2.14234,9380000.0
2008-04-23 21:15:00,2.14077,2.14206,2.13747,2.13747,7750000.0
2008-04-23 21:16:00,2.14311,2.14311,2.14121,2.14206,14250000.0
2008-04-23 21:17:00,2.14137,2.14214,2.13863,2.1394,7500000.0
2008-04-23 21:18:00,2.14042,2.14042,2.13848,2.14004,4000000.0
2008-04-23 21:19:00,2.14373,2.14373,2.14123,2.14308,6640000.0
2008-04-23 21:20:00,2.14139,2.14139,2.13771,2.13955,9000000.0
2008-04-23 21:21:00,2.1392,2.14203,2.13801,2.13977,10130000.0
2008-04-23 21:22:00,2.14038,2.14344,2.13757,2.13929,7380000.0
2008-04-23 21:23:00,2.14105,2.14174,2.13656,2.14157,13130000.0
2008-04-23 21:24:00,2.14221,2.14221,2.13727,2.14132,8760000.0
2008-04-23 21:25:00,2.14013,2.14112,2.13785,2.13951,10500000.0
2008-04-23 21:26:00,2.13761,2.1401,2.13761,2.13931,9000000.0
2008-04-23 21:27:00,2.13963,2.1437,2.13874,2.1402,8000000.0
2008-04-23 21:28:00,2.1383,2.14218,2.1383,2.14199,13630000.0
2008-04-23 21:29:00,2.13982,2.14182,2.13896,2.14136,8500000.0
2008-04-23 21:30:00,2.14097,2.14278,2.13747,2.14278,10750000.0
2008-04-23 21:31:00,2.14206,2.14217,2.13603,2.14136,5750000.0
2008-04-23 21:32:00,2.14058,2.14285,2.13829,2.14039,8750000.0
2008-04-23 21:33:00,2.14038,2.14269,2.13716,2.1407,9010000.0
2008-04-23 21:34:00,2.14055,2.1427,2.13823,2.1427,7380000.0
2008-04-23 21:35:00,2.1407,2.14134,2.1393,2.13991,5500000.0
2008-04-23 21:36:00,2.14102,2.1429,2.13855,2.13855,5250000.0
2008-04-23 21:37:00,2.14068,2.14264,2.13748,2.14226,13880000.0
2008-04-23 21:38:00,2.13722,2.14298,2.13722,2.14014,8000000.0
2008-04-23 21:39:00,2.14198,2.14235,2.13757,2.14093,10130000.0
2008-04-23 21:40:00,2.14199,2.14199,2.13711,2.13971,14000000.0
2008-04-23 21:41:00,2.13917,2.14273,2.13811,2.14273,6750000.0
2008-04-23 21:42:00,2.14145,2.14145,2.13757,2.14077,6380000.0
2008-04-23 21:43:00,2.14038,2.14117,2.13847,2.14108,10500000.0
2008-04-23 21:44:00,2.14185,2.14187,2.13905,2.13924,5000000.0
2008-04-23 21:45:00,2.14108,2.14116,2.13692,2.1395,8250000.0
2008-04-23 21:46:00,2.13923,2.14126,2.13923,2.13997,7000000.0
2008-04-23 21:47:00,2.14236,2.14236,2.13888,2.13953,6630000.0
2008-04-23 21:48:00,2.13701,2.14172,2.13701,2.14172,12250000.0
2008-04-23 21:49:00,2.13873,2.14118,2.13759,2.14051,6750000.0
2008-04-23 21:50:00,2.14043,2.14122,2.13538,2.13933,5750000.0
2008-04-23 21:51:00,2.13776,2.14173,2.13776,2.14024,9630000.0
2008-04-23 21:52:00,2.14196,2.14196,2.13701,2.13898,6750000.0
2008-04-23 21:53:00,2.14109,2.14232,2.13751,2.14041,13500000.0
2008-04-23 21:54:00,2.14008,2.14145,2.13789,2.1394,10500000.0
2008-04-23 21:55:00,2.13817,2.14206,2.13676,2.14206,9750000.0
2008-04-23 21:56:00,2.14248,2.14248,2.13984,2.13984,9000000.0
2008-04-23 21:57:00,2.1411,2.14294,2.14023,2.14139,7250000.0
2008-04-23 21:58:00,2.14036,2.14265,2.14036,2.14265,8750000.0
2008-04-23 21:59:00,2.13932,2.14238,2.13838,2.14238,9500000.0
2008-04-23 22:00:00,2.14016,2.1416,2.13547,2.13547,6750000.0
2008-04-23 22:01:00,2.14233,2.14233,2.13839,2.1416,6130000.0
2008-04-23 22:02:00,2.14264,2.14311,2.14172,2.14174,5750000.0
2008-04-23 22:03:00,2.14217,2.1425,2.13848,2.14243,11880000.0
2008-04-23 22:04:00,2.14087,2.14129,2.13538,2.14129,6750000.0
2008-04-23 22:05:00,2.14109,2.14234,2.1395,2.14202,6630000.0
2008-04-23 22:06:00,2.13831,2.14284,2.13831,2.14249,12000000.0
2008-04-23 22:07:00,2.14174,2.14283,2.13848,2.14283,9630000.0
2008-04-23 22:08:00,2.14091,2.1421,2.14062,2.14062,6250000.0
2008-04-23 22:09:00,2.13772,2.14188,2.13656,2.14172,5630000.0
2008-04-23 22:10:00,2.13882,2.14306,2.13882,2.14306,5880000.0
2008-04-23 22:11:00,2.14192,2.14192,2.13672,2.13827,9380000.0
2008-04-23 22:12:00,2.14039,2.14317,2.14039,2.14278,5500000.0
2008-04-23 22:13:00,2.14276,2.14276,2.13924,2.14036,8880000.0
2008-04-23 22:14:00,2.14251,2.14251,2.14012,2.14202,8750000.0
2008-04-23 22:15:00,2.14365,2.14365,2.13945,2.13963,10750000.0
2008-04-23 22:16:00,2.13767,2.14124,2.13767,2.14124,6000000.0
2008-04-23 22:17:00,2.14099,2.14246,2.13536,2.14063,6500000.0
2008-04-23 22:18:00,2.14163,2.14338,2.14025,2.14292,6500000.0
2008-04-23 22:19:00,2.14234,2.14277,2.14121,2.14225,9500000.0
2008-04-23 22:20:00,2.14203,2.14309,2.13704,2.14254,10250000.0
2008-04-23 22:21:00,2.14267,2.14288,2.13965,2.14033,10500000.0
2008-04-23 22:22:00,2.14248,2.14248,2.13873,2.14237,8500000.0
2008-04-23 22:23:00,2.1429,2.14408,2.14179,2.14408,7250000.0
2008-04-23 22:24:00,2.13754,2.14491,2.13754,2.1416,5880000.0
2008-04-23 22:25:00,2.14214,2.1431,2.13848,2.14139,6010000.0
2008-04-23 22:26:00,2.14297,2.14325,2.13881,2.14325,6010000.0
2008-04-23 22:27:00,2.14329,2.14358,2.13988,2.14202,8250000.0
2008-04-23 22:28:00,2.14335,2.14335,2.13901,2.14333,6500000.0
2008-04-23 22:29:00,2.14197,2.1432,2.13976,2.1432,10000000.0
2008-04-23 22:30:00,2.14361,2.14397,2.13998,2.14167,8500000.0
2008-04-23 22:31:00,2.14302,2.14411,2.14162,2.14411,6000000.0
2008-04-23 22:32:00,2.1418,2.14422,2.1418,2.14235,9250000.0
2008-04-23 22:33:00,2.14204,2.14435,2.14008,2.14435,10250000.0
2008-04-23 22:34:00,2.14152,2.14406,2.1408,2.14138,10250000.0
2008-04-23 22:35:00,2.14158,2.14333,2.13855,2.1418,7000000.0
2008-04-23 22:36:00,2.14195,2.14318,2.13899,2.13959,7380000.0
2008-04-23 22:37:00,2.13973,2.14407,2.13973,2.14393,6750000.0
2008-04-23 22:39:00,2.14367,2.14396,2.14037,2.14037,8130000.0
2008-04-23 22:40:00,2.14234,2.14334,2.14137,2.14295,7750000.0
2008-04-23 22:41:00,2.14323,2.14323,2.13634,2.14289,10500000.0
2008-04-23 22:42:00,2.14388,2.14388,2.14138,2.14168,8500000.0
2008-04-23 22:43:00,2.14295,2.14539,2.14234,2.14378,12880000.0
2008-04-23 22:44:00,2.14349,2.14349,2.13896,2.13896,5250000.0
2008-04-23 22:45:00,2.14118,2.14258,2.14005,2.14258,3000000.0
2008-04-23 22:46:00,2.14409,2.14409,2.14048,2.14263,6000000.0
2008-04-23 22:47:00,2.14357,2.14369,2.13971,2.14369,5500000.0
2008-04-23 22:48:00,2.14417,2.14454,2.14333,2.14333,8250000.0
2008-04-23 22:49:00,2.14369,2.14369,2.13988,2.13988,8000000.0
2008-04-23 22:50:00,2.14298,2.14408,2.13994,2.14304,12130000.0
2008-04-23 22:51:00,2.14232,2.1432,2.1405,2.1432,7750000.0
2008-04-23 22:52:00,2.14189,2.14332,2.14149,2.14308,7760000.0
2008-04-23 22:53:00,2.14411,2.14411,2.14023,2.14241,12510000.0
2008-04-23 22:54:00,2.14357,2.14357,2.14158,2.14158,11000000.0
2008-04-23 22:55:00,2.14281,2.14387,2.13707,2.14387,7250000.0
2008-04-23 22:56:00,2.14187,2.14312,2.1402,2.1402,7750000.0
2008-04-23 22:57:00,2.14189,2.14261,2.1415,2.14261,5250000.0
2008-04-23 22:58:00,2.14283,2.14283,2.14118,2.14152,6750000.0
2008-04-23 22:59:00,2.1395,2.14354,2.13838,2.14313,12000000.0
2008-04-23 23:00:00,2.14308,2.14308,2.14048,2.14101,11500000.0
2008-04-23 23:01:00,2.13904,2.14262,2.13759,2.14086,8000000.0
2008-04-23 23:02:00,2.13828,2.14285,2.13828,2.14285,5880000.0
2008-04-23 23:03:00,2.14121,2.14206,2.13781,2.13864,10500000.0
2008-04-23 23:04:00,2.13806,2.14221,2.13806,2.14181,6750000.0
2008-04-23 23:05:00,2.14032,2.14233,2.14004,2.14164,10000000.0
2008-04-23 23:06:00,2.14188,2.14188,2.13748,2.14112,6630000.0
2008-04-23 23:07:00,2.14202,2.14303,2.13766,2.14209,9260000.0
2008-04-23 23:08:00,2.13884,2.14281,2.13819,2.14261,6250000.0
2008-04-23 23:09:00,2.14213,2.14274,2.13868,2.14037,8630000.0
2008-04-23 23:10:00,2.13849,2.14301,2.13849,2.14301,6000000.0
2008-04-23 23:11:00,2.1406,2.14213,2.13534,2.13814,10000000.0
2008-04-23 23:12:00,2.13732,2.14157,2.13689,2.13689,9500000.0
2008-04-23 23:13:00,2.13945,2.14258,2.13945,2.14082,8750000.0
2008-04-23 23:14:00,2.13984,2.14211,2.13802,2.14211,7250000.0
2008-04-23 23:15:00,2.14358,2.14358,2.14237,2.14271,8750000.0
2008-04-23 23:16:00,2.14205,2.14205,2.13802,2.13802,7130000.0
2008-04-23 23:17:00,2.1399,2.14395,2.1393,2.14183,7880000.0
2008-04-23 23:18:00,2.142,2.1423,2.13851,2.14222,14250000.0
2008-04-23 23:19:00,2.14049,2.14049,2.13385,2.13385,9000000.0
2008-04-23 23:20:00,2.13903,2.14218,2.13744,2.14194,7000000.0
2008-04-23 23:21:00,2.1413,2.14239,2.13826,2.14239,8250000.0
2008-04-23 23:22:00,2.13778,2.14184,2.13758,2.14119,7250000.0
2008-04-23 23:23:00,2.13892,2.14252,2.1381,2.14182,10250000.0
2008-04-23 23:24:00,2.13674,2.14249,2.13674,2.14232,10750000.0
2008-04-23 23:25:00,2.14001,2.14196,2.13983,2.14007,5250000.0
2008-04-23 23:26:00,2.14257,2.14257,2.13729,2.1407,5880000.0
2008-04-23 23:27:00,2.14251,2.14278,2.1366,2.14142,7130000.0
2008-04-23 23:28:00,2.13677,2.14321,2.13677,2.14064,7760000.0
2008-04-23 23:29:00,2.14059,2.14302,2.13731,2.14103,5250000.0
2008-04-23 23:30:00,2.14112,2.14378,2.13716,2.14126,8130000.0
2008-04-23 23:31:00,2.13875,2.14254,2.13743,2.1407,11750000.0
2008-04-23 23:32:00,2.13929,2.1433,2.13929,2.1433,7630000.0
2008-04-23 23:33:00,2.13803,2.14337,2.13803,2.14096,9000000.0
2008-04-23 23:34:00,2.14131,2.14449,2.14009,2.14141,8250000.0
2008-04-23 23:35:00,2.14221,2.14333,2.13813,2.14248,6380000.0
2008-04-23 23:36:00,2.14114,2.14334,2.13994,2.1419,9250000.0
2008-04-23 23:37:00,2.13807,2.14305,2.13807,2.14305,9630000.0
2008-04-23 23:38:00,2.14342,2.14342,2.14135,2.14271,12510000.0
2008-04-23 23:39:00,2.14147,2.14187,2.13893,2.14132,6250000.0
2008-04-23 23:40:00,2.14091,2.14449,2.13997,2.14382,6130000.0
2008-04-23 23:41:00,2.13975,2.14333,2.13831,2.14333,6750000.0
2008-04-23 23:42:00,2.14227,2.14259,2.14022,2.1424,6000000.0
2008-04-23 23:43:00,2.14322,2.14322,2.13821,2.14315,7750000.0
2008-04-23 23:44:00,2.14218,2.14364,2.14163,2.14356,5500000.0
2008-04-23 23:45:00,2.14327,2.14401,2.14037,2.14306,6500000.0
2008-04-23 23:46:00,2.14294,2.14424,2.14077,2.1425,8250000.0
2008-04-23 23:47:00,2.14363,2.14363,2.1413,2.14295,5500000.0
2008-04-23 23:48:00,2.13902,2.14353,2.13902,2.14353,8130000.0
2008-04-23 23:49:00,2.13874,2.14387,2.13874,2.14258,8380000.0
2008-04-23 23:50:00,2.14316,2.14316,2.14006,2.14006,6500000.0
2008-04-23 23:51:00,2.14379,2.14445,2.13942,2.14445,6880000.0
2008-04-23 23:52:00,2.14226,2.14293,2.1389,2.14145,8380000.0
2008-04-23 23:53:00,2.14301,2.14407,2.14223,2.14227,7250000.0
2008-04-23 23:54:00,2.14373,2.14391,2.14188,2.14356,12750000.0
2008-04-23 23:55:00,2.14203,2.14364,2.13937,2.1436,9250000.0
2008-04-23 23:56:00,2.1397,2.14309,2.1393,2.14103,7010000.0
2008-04-23 23:57:00,2.14359,2.14359,2.13774,2.14278,8750000.0
2008-04-23 23:58:00,2.14371,2.14371,2.13878,2.14149,6000000.0
2008-04-23 23:59:00,2.14315,2.14373,2.1376,2.14249,8000000.0
2008-04-24 00:00:00,2.14212,2.14277,2.13921,2.14277,8010000.0
2008-04-24 00:01:00,2.14129,2.14362,2.13939,2.14362,6250000.0
2008-04-24 00:02:00,2.14331,2.14331,2.13955,2.14122,7000000.0
2008-04-24 00:03:00,2.14332,2.14387,2.14008,2.14153,9250000.0
2008-04-24 00:04:00,2.1433,2.14395,2.13917,2.14395,10130000.0
2008-04-24 00:05:00,2.14166,2.14248,2.13743,2.14229,6250000.0
2008-04-24 00:06:00,2.14288,2.14288,2.13798,2.14251,10000000.0
2008-04-24 00:07:00,2.13961,2.14311,2.13858,2.14207,10380000.0
2008-04-24 00:08:00,2.14183,2.14284,2.13994,2.142,7750000.0
2008-04-24 00:09:00,2.1389,2.14268,2.1389,2.13952,5250000.0
2008-04-24 00:10:00,2.1425,2.14377,2.13842,2.13842,5500000.0
2008-04-24 00:11:00,2.14001,2.14303,2.13859,2.14284,10380000.0
2008-04-24 00:12:00,2.14262,2.14358,2.14061,2.14358,6250000.0
2008-04-24 00:13:00,2.14067,2.14333,2.14067,2.14237,6630000.0
2008-04-24 00:14:00,2.14316,2.14511,2.14304,2.14398,8000000.0
2008-04-24 00:15:00,2.14138,2.14302,2.1393,2.14301,7750000.0
2008-04-24 00:16:00,2.14142,2.1433,2.14142,2.1433,6000000.0
2008-04-24 00:17:00,2.14016,2.14271,2.13998,2.14147,7130000.0
2008-04-24 00:18:00,2.14184,2.14329,2.14116,2.14116,6250000.0
2008-04-24 00:19:00,2.14365,2.14365,2.141,2.1413,8750000.0
2008-04-24 00:20:00,2.14287,2.14328,2.14053,2.14295,12750000.0
2008-04-24 00:21:00,2.1417,2.14375,2.14126,2.14375,5630000.0
2008-04-24 00:22:00,2.14085,2.14257,2.1404,2.14244,10250000.0
2008-04-24 00:23:00,2.14181,2.14297,2.13916,2.14226,7380000.0
2008-04-24 00:24:00,2.14347,2.14363,2.14172,2.14172,6250000.0
2008-04-24 00:26:00,2.14195,2.1423,2.13884,2.13884,8510000.0
2008-04-24 00:27:00,2.14062,2.14212,2.14048,2.14111,6000000.0
2008-04-24 00:28:00,2.14101,2.1427,2.13873,2.14265,10000000.0
2008-04-24 00:29:00,2.14103,2.14347,2.13872,2.14287,8500000.0
2008-04-24 00:30:00,2.14311,2.14311,2.14116,2.14116,7750000.0
2008-04-24 00:31:00,2.14317,2.14317,2.14082,2.14115,8250000.0
2008-04-24 00:32:00,2.14333,2.14333,2.13845,2.14291,7880000.0
2008-04-24 00:33:00,2.14211,2.14211,2.13692,2.14177,8750000.0
2008-04-24 00:34:00,2.14032,2.1425,2.13763,2.14246,7500000.0
2008-04-24 00:35:00,2.14156,2.14269,2.14056,2.14076,9380000.0
2008-04-24 00:36:00,2.14265,2.14322,2.13847,2.14114,9500000.0
2008-04-24 00:37:00,2.13768,2.14327,2.13768,2.1428,6760000.0
2008-04-24 00:38:00,2.1413,2.14284,2.13954,2.14284,9500000.0
2008-04-24 00:39:00,2.14149,2.14259,2.14007,2.14149,7000000.0
2008-04-24 00:40:00,2.14108,2.14317,2.14098,2.14317,9000000.0
2008-04-24 00:41:00,2.14159,2.14307,2.13999,2.1415,7750000.0
2008-04-24 00:42:00,2.14169,2.14362,2.13878,2.1416,12500000.0
2008-04-24 00:43:00,2.13791,2.1424,2.13791,2.14096,7250000.0
2008-04-24 00:44:00,2.13777,2.14273,2.13777,2.14272,7000000.0
2008-04-24 00:45:00,2.14351,2.14362,2.14018,2.14282,5250000.0
2008-04-24 00:46:00,2.14055,2.14413,2.14055,2.14375,13500000.0
2008-04-24 00:47:00,2.14188,2.14427,2.14051,2.14366,5750000.0
2008-04-24 00:48:00,2.13798,2.14272,2.13798,2.14223,8250000.0
2008-04-24 00:49:00,2.14306,2.14307,2.14063,2.14174,7750000.0
2008-04-24 00:50:00,2.14222,2.14353,2.14222,2.1433,5750000.0
2008-04-24 00:51:00,2.14071,2.14332,2.13923,2.14107,11250000.0
2008-04-24 00:52:00,2.14033,2.14321,2.14033,2.14321,1500000.0
2008-04-24 00:53:00,2.13746,2.14302,2.13746,2.14111,11130000.0
2008-04-24 00:54:00,2.1424,2.14369,2.14231,2.14237,9750000.0
2008-04-24 00:55:00,2.1429,2.14448,2.14195,2.14234,7000000.0
2008-04-24 00:56:00,2.14475,2.14475,2.14167,2.14223,7880000.0
2008-04-24 00:57:00,2.14475,2.14494,2.14177,2.1439,7010000.0
2008-04-24 00:58:00,2.14479,2.14516,2.13982,2.14239,12130000.0
2008-04-24 00:59:00,2.14438,2.14438,2.13967,2.14397,6510000.0
2008-04-24 01:00:00,2.14354,2.1465,2.14042,2.1465,8880000.0
2008-04-24 01:01:00,2.14473,2.14473,2.14148,2.14462,5500000.0
2008-04-24 01:02:00,2.14172,2.14436,2.14045,2.14209,13750000.0
2008-04-24 01:03:00,2.14324,2.14476,2.13856,2.14121,8750000.0
2008-04-24 01:04:00,2.14466,2.14466,2.14354,2.14376,5500000.0
2008-04-24 01:05:00,2.14283,2.14443,2.14106,2.14397,5750000.0
2008-04-24 01:07:00,2.14401,2.14465,2.14254,2.14254,8250000.0
2008-04-24 01:08:00,2.14416,2.14416,2.14088,2.14406,8260000.0
2008-04-24 01:09:00,2.14269,2.14446,2.14145,2.14446,12750000.0
2008-04-24 01:10:00,2.14499,2.14508,2.14349,2.14383,5500000.0
2008-04-24 01:11:00,2.14419,2.1447,2.13963,2.1447,12630000.0
2008-04-24 01:12:00,2.14296,2.14526,2.14264,2.14392,6750000.0
2008-04-24 01:13:00,2.14303,2.1445,2.14156,2.14156,6380000.0
2008-04-24 01:14:00,2.14463,2.14463,2.13841,2.14281,6500000.0
2008-04-24 01:15:00,2.14316,2.14398,2.14248,2.14352,7000000.0
2008-04-24 01:16:00,2.1426,2.14517,2.14217,2.14343,8250000.0
2008-04-24 01:17:00,2.14483,2.14499,2.14106,2.1444,11880000.0
2008-04-24 01:18:00,2.14497,2.14497,2.13748,2.14069,10000000.0
2008-04-24 01:19:00,2.14298,2.14584,2.14109,2.14584,9250000.0
2008-04-24 01:20:00,2.14384,2.14422,2.14108,2.14422,6250000.0
2008-04-24 01:21:00,2.14322,2.14625,2.14105,2.14433,7880000.0
2008-04-24 01:22:00,2.14529,2.14529,2.14016,2.14308,6000000.0
2008-04-24 01:23:00,2.14371,2.14407,2.13584,2.14199,10500000.0
2008-04-24 01:24:00,2.14437,2.1447,2.14046,2.1447,6000000.0
2008-04-24 01:25:00,2.13981,2.14352,2.13981,2.14297,6750000.0
2008-04-24 01:26:00,2.13829,2.14468,2.13829,2.141,14630000.0
2008-04-24 01:27:00,2.14352,2.14539,2.14029,2.14539,9630000.0
2008-04-24 01:28:00,2.14365,2.14474,2.13885,2.13885,8250000.0
2008-04-24 01:29:00,2.14365,2.14422,2.14218,2.14381,8750000.0
2008-04-24 01:30:00,2.14507,2.14507,2.13948,2.13948,8750000.0
2008-04-24 01:32:00,2.14405,2.1453,2.14014,2.14142,15000000.0
2008-04-24 01:33:00,2.14313,2.1439,2.13917,2.14389,9750000.0
2008-04-24 01:35:00,2.14365,2.14467,2.14042,2.14403,9630000.0
2008-04-24 01:36:00,2.14318,2.14318,2.14142,2.14253,7000000.0
2008-04-24 01:37:00,2.14346,2.14526,2.14259,2.14526,5750000.0
2008-04-24 01:38:00,2.14247,2.14443,2.14151,2.14443,7000000.0
2008-04-24 01:39:00,2.14444,2.14444,2.13965,2.14398,5500000.0
2008-04-24 01:40:00,2.14401,2.14401,2.1413,2.1413,10000000.0
2008-04-24 01:41:00,2.14394,2.14471,2.14001,2.1446,11630000.0
2008-04-24 01:42:00,2.14464,2.14477,2.1397,2.14047,7500000.0
2008-04-24 01:43:00,2.14307,2.14596,2.14014,2.14397,8750000.0
2008-04-24 01:44:00,2.13983,2.14273,2.1355,2.14273,16750000.0
2008-04-24 01:46:00,2.14117,2.14458,2.13878,2.14057,8630000.0
2008-04-24 01:47:00,2.14491,2.14491,2.14196,2.14395,8250000.0
2008-04-24 01:48:00,2.14105,2.14409,2.14105,2.14326,6750000.0
2008-04-24 01:49:00,2.13978,2.14408,2.13938,2.14408,11750000.0
2008-04-24 01:50:00,2.14193,2.14397,2.14084,2.14232,11130000.0
2008-04-24 01:51:00,2.14216,2.14392,2.14201,2.14362,9750000.0
2008-04-24 01:52:00,2.14403,2.14406,2.13967,2.14384,14000000.0
2008-04-24 01:53:00,2.13952,2.14362,2.13952,2.1407,9500000.0
2008-04-24 01:54:00,2.1402,2.14362,2.14017,2.14337,7010000.0
2008-04-24 01:55:00,2.14172,2.14455,2.1397,2.14344,18500000.0
2008-04-24 01:56:00,2.14034,2.14341,2.13955,2.14339,6250000.0
2008-04-24 01:57:00,2.14312,2.14362,2.13957,2.1431,16380000.0
2008-04-24 02:00:00,2.14042,2.14328,2.13897,2.13897,6630000.0
2008-04-24 02:01:00,2.1437,2.14402,2.14227,2.14273,7750000.0
2008-04-24 02:02:00,2.14439,2.14454,2.14257,2.14257,8260000.0
2008-04-24 02:03:00,2.1419,2.14397,2.14146,2.14313,6380000.0
2008-04-24 02:04:00,2.14421,2.14421,2.13705,2.14183,11260000.0
2008-04-24 02:05:00,2.14134,2.1433,2.14052,2.1433,13250000.0
2008-04-24 02:06:00,2.1419,2.1444,2.1419,2.14228,9250000.0
2008-04-24 02:07:00,2.14454,2.14474,2.14113,2.14113,7750000.0
2008-04-24 02:08:00,2.14485,2.14524,2.14261,2.14524,7750000.0
2008-04-24 02:09:00,2.14481,2.14489,2.14188,2.14188,8500000.0
2008-04-24 02:10:00,2.14323,2.1444,2.14151,2.1444,6130000.0
2008-04-24 02:11:00,2.14445,2.14455,2.14023,2.14455,11380000.0
2008-04-24 02:12:00,2.14225,2.14378,2.13948,2.14254,8880000.0
2008-04-24 02:13:00,2.14228,2.14399,2.14041,2.14271,11000000.0
2008-04-24 02:14:00,2.14146,2.14355,2.14126,2.14227,8500000.0
2008-04-24 02:15:00,2.14268,2.14372,2.14268,2.14313,5750000.0
2008-04-24 02:16:00,2.14245,2.14435,2.14016,2.14126,5250000.0
2008-04-24 02:17:00,2.14384,2.14424,2.13882,2.13882,5250000.0
2008-04-24 02:18:00,2.13912,2.14396,2.13912,2.14396,5500000.0
2008-04-24 02:19:00,2.14225,2.1437,2.14001,2.14001,7000000.0
2008-04-24 02:20:00,2.14121,2.14482,2.13978,2.14482,5500000.0
2008-04-24 02:21:00,2.1434,2.14511,2.14276,2.14511,7130000.0
2008-04-24 02:22:00,2.14276,2.14646,2.13965,2.14446,13130000.0
2008-04-24 02:23:00,2.14214,2.14428,2.14184,2.14428,7250000.0
2008-04-24 02:24:00,2.14365,2.14395,2.1389,2.1389,5500000.0
2008-04-24 02:25:00,2.14379,2.14449,2.13799,2.14449,6510000.0
2008-04-24 02:26:00,2.14278,2.14413,2.1425,2.14387,3750000.0
2008-04-24 02:27:00,2.14363,2.1451,2.14328,2.14428,7250000.0
2008-04-24 02:28:00,2.14462,2.14472,2.14092,2.14137,14250000.0
2008-04-24 02:29:00,2.14218,2.14429,2.13949,2.14134,10500000.0
2008-04-24 02:30:00,2.14244,2.14485,2.14244,2.14465,14000000.0
2008-04-24 02:31:00,2.1419,2.14456,2.1419,2.14395,7880000.0
2008-04-24 02:32:00,2.14124,2.14421,2.13962,2.1418,7140000.0
2008-04-24 02:33:00,2.14367,2.1445,2.14073,2.14392,10250000.0
2008-04-24 02:34:00,2.13869,2.14387,2.13845,2.14342,10380000.0
2008-04-24 02:35:00,2.14171,2.14406,2.14093,2.14093,6750000.0
2008-04-24 02:36:00,2.14299,2.14498,2.14015,2.14404,10250000.0
2008-04-24 02:37:00,2.13884,2.14492,2.13884,2.13961,15380000.0
2008-04-24 02:38:00,2.14178,2.14464,2.14142,2.14464,9500000.0
2008-04-24 02:39:00,2.14492,2.1451,2.13711,2.14341,9510000.0
2008-04-24 02:40:00,2.14354,2.1445,2.14271,2.1445,5880000.0
2008-04-24 02:41:00,2.14312,2.14312,2.139,2.139,6880000.0
2008-04-24 02:42:00,2.14416,2.14416,2.14021,2.14319,7260000.0
2008-04-24 02:43:00,2.14412,2.14412,2.13951,2.14412,10250000.0
2008-04-24 02:44:00,2.14453,2.14481,2.13886,2.14042,5250000.0
2008-04-24 02:45:00,2.14283,2.14329,2.13789,2.14329,8750000.0
2008-04-24 02:46:00,2.1436,2.14471,2.14024,2.14435,12260000.0
2008-04-24 02:47:00,2.1432,2.14373,2.14187,2.14353,7760000.0
2008-04-24 02:48:00,2.14279,2.14393,2.14102,2.14268,6000000.0
2008-04-24 02:49:00,2.14436,2.14436,2.14125,2.14358,7130000.0
2008-04-24 02:50:00,2.14053,2.14348,2.13725,2.13725,9250000.0
2008-04-24 02:51:00,2.14408,2.14408,2.14055,2.14198,10500000.0
2008-04-24 02:52:00,2.14009,2.14393,2.14009,2.14173,8000000.0
2008-04-24 02:53:00,2.14437,2.14437,2.14316,2.1438,8750000.0
2008-04-24 02:54:00,2.14327,2.14427,2.1396,2.14328,8500000.0
2008-04-24 02:55:00,2.14118,2.14629,2.1401,2.14258,13510000.0
2008-04-24 02:56:00,2.14497,2.14562,2.1399,2.14328,11130000.0
2008-04-24 02:57:00,2.14336,2.14459,2.14105,2.14105,15500000.0
2008-04-24 02:58:00,2.14387,2.14452,2.14302,2.1438,11880000.0
2008-04-24 02:59:00,2.14168,2.14518,2.13997,2.14518,5500000.0
2008-04-24 03:00:00,2.14373,2.14407,2.1412,2.14288,12510000.0
2008-04-24 03:01:00,2.14355,2.1452,2.14226,2.1452,9000000.0
2008-04-24 03:02:00,2.14399,2.14466,2.14341,2.14458,8250000.0
2008-04-24 03:03:00,2.1452,2.14532,2.14262,2.14456,5500000.0
2008-04-24 03:04:00,2.14052,2.14463,2.14052,2.14284,9500000.0
2008-04-24 03:05:00,2.14583,2.14601,2.14047,2.14452,6250000.0
2008-04-24 03:06:00,2.14363,2.14653,2.14262,2.14461,16250000.0
2008-04-24 03:07:00,2.14528,2.14594,2.14103,2.14594,8380000.0
2008-04-24 03:08:00,2.14585,2.14757,2.14142,2.1437,8250000.0
2008-04-24 03:09:00,2.14516,2.14806,2.14406,2.14683,5750000.0
2008-04-24 03:10:00,2.14486,2.146,2.14288,2.14518,5880000.0
2008-04-24 03:11:00,2.14569,2.14709,2.14147,2.14282,5880000.0
2008-04-24 03:12:00,2.14615,2.14687,2.14495,2.14651,8130000.0
2008-04-24 03:13:00,2.14602,2.14762,2.14484,2.14642,9130000.0
2008-04-24 03:14:00,2.14719,2.14753,2.14232,2.14594,11750000.0
2008-04-24 03:15:00,2.14511,2.14579,2.13957,2.13957,6630000.0
2008-04-24 03:16:00,2.14773,2.14773,2.13978,2.13978,6630000.0
2008-04-24 03:17:00,2.14492,2.14786,2.14406,2.14786,7630000.0
2008-04-24 03:18:00,2.14365,2.14802,2.14314,2.14797,5500000.0
2008-04-24 03:19:00,2.14706,2.14735,2.1431,2.14645,5750000.0
2008-04-24 03:20:00,2.1429,2.14495,2.14062,2.14345,6500000.0
2008-04-24 03:21:00,2.14462,2.1474,2.14342,2.1474,8000000.0
2008-04-24 03:22:00,2.14754,2.14754,2.1444,2.14736,9250000.0
2008-04-24 03:23:00,2.14673,2.14805,2.14089,2.14684,10750000.0
2008-04-24 03:24:00,2.14601,2.14607,2.14328,2.14413,5630000.0
2008-04-24 03:25:00,2.14409,2.14733,2.1413,2.14733,6630000.0
2008-04-24 03:26:00,2.14647,2.14705,2.14181,2.14408,8000000.0
2008-04-24 03:27:00,2.14744,2.14843,2.14387,2.14843,10250000.0
2008-04-24 03:28:00,2.14694,2.14785,2.14173,2.14173,7250000.0
2008-04-24 03:29:00,2.14696,2.14887,2.14284,2.14613,12130000.0
2008-04-24 03:30:00,2.14766,2.14766,2.13882,2.1468,15000000.0
2008-04-24 03:31:00,2.14584,2.14793,2.14271,2.14595,11630000.0
2008-04-24 03:32:00,2.14316,2.14807,2.14107,2.14472,12500000.0
2008-04-24 03:33:00,2.14742,2.14749,2.14305,2.14305,6500000.0
2008-04-24 03:34:00,2.14472,2.14801,2.1447,2.1471,12250000.0
2008-04-24 03:35:00,2.14627,2.1479,2.14284,2.14717,7000000.0
2008-04-24 03:36:00,2.14747,2.1491,2.14484,2.1491,8500000.0
2008-04-24 03:37:00,2.14999,2.14999,2.14661,2.1484,7500000.0
2008-04-24 03:38:00,2.15023,2.15023,2.14461,2.14828,5380000.0
2008-04-24 03:39:00,2.14955,2.1515,2.14549,2.14549,8750000.0
2008-04-24 03:40:00,2.14952,2.15094,2.14205,2.14889,8750000.0
2008-04-24 03:41:00,2.14952,2.14986,2.14554,2.1491,6750000.0
2008-04-24 03:42:00,2.14747,2.14993,2.14364,2.14935,7250000.0
2008-04-24 03:43:00,2.14724,2.14889,2.14519,2.14519,5880000.0
2008-04-24 03:44:00,2.14941,2.14941,2.14539,2.14539,6750000.0
2008-04-24 03:45:00,2.14717,2.14742,2.1421,2.14482,8750000.0
2008-04-24 03:46:00,2.14983,2.15047,2.14413,2.14767,6500000.0
2008-04-24 03:47:00,2.14548,2.14875,2.14548,2.14866,9250000.0
2008-04-24 03:48:00,2.14528,2.14857,2.14528,2.14849,6500000.0
2008-04-24 03:49:00,2.14944,2.14998,2.14508,2.14629,12500000.0
2008-04-24 03:50:00,2.14563,2.14887,2.14302,2.14887,5250000.0
2008-04-24 03:51:00,2.14704,2.14931,2.14583,2.14771,10000000.0
2008-04-24 03:52:00,2.14887,2.14987,2.14451,2.14662,8630000.0
2008-04-24 03:53:00,2.15005,2.15005,2.14341,2.1488,10500000.0
2008-04-24 03:54:00,2.14954,2.14991,2.14168,2.14991,15000000.0
2008-04-24 03:55:00,2.14888,2.14888,2.14088,2.14649,8500000.0
2008-04-24 03:56:00,2.14874,2.14874,2.14458,2.14472,9500000.0
2008-04-24 03:57:00,2.14916,2.14988,2.14591,2.14933,8500000.0
2008-04-24 03:58:00,2.14509,2.14852,2.14504,2.14819,6380000.0
2008-04-24 03:59:00,2.14889,2.15015,2.14786,2.14936,11130000.0
2008-04-24 04:00:00,2.14704,2.14878,2.14492,2.14558,9500000.0
2008-04-24 04:01:00,2.14654,2.14846,2.14428,2.14711,8010000.0
2008-04-24 04:02:00,2.14934,2.14954,2.1451,2.14954,9010000.0
2008-04-24 04:03:00,2.14597,2.14963,2.14597,2.1478,5750000.0
2008-04-24 04:04:00,2.14924,2.1496,2.14727,2.14793,7750000.0
2008-04-24 04:05:00,2.14847,2.14879,2.14524,2.14879,7750000.0
2008-04-24 04:06:00,2.1459,2.14906,2.14275,2.14778,7750000.0
2008-04-24 04:07:00,2.14877,2.14877,2.14562,2.14795,6000000.0
2008-04-24 04:08:00,2.14923,2.14969,2.14411,2.14921,6380000.0
2008-04-24 04:09:00,2.1474,2.1501,2.14329,2.14972,6630000.0
2008-04-24 04:10:00,2.14316,2.14853,2.14316,2.14719,9130000.0
2008-04-24 04:11:00,2.14596,2.14756,2.14587,2.14651,5880000.0
2008-04-24 04:12:00,2.14922,2.14922,2.14462,2.14817,8500000.0
2008-04-24 04:13:00,2.14847,2.14855,2.14657,2.14657,8000000.0
2008-04-24 04:14:00,2.14505,2.14859,2.1446,2.14859,8750000.0
2008-04-24 04:15:00,2.14368,2.14828,2.14368,2.14623,6760000.0
2008-04-24 04:16:00,2.14702,2.14832,2.14407,2.14832,8500000.0
2008-04-24 04:17:00,2.14913,2.14913,2.14324,2.14863,7750000.0
2008-04-24 04:18:00,2.14936,2.14936,2.14709,2.14823,6750000.0
2008-04-24 04:19:00,2.14734,2.14909,2.14734,2.14829,5500000.0
2008-04-24 04:20:00,2.14836,2.14896,2.14522,2.14522,6380000.0
2008-04-24 04:21:00,2.14875,2.14886,2.14582,2.14788,7750000.0
2008-04-24 04:22:00,2.14587,2.14927,2.14587,2.14834,7000000.0
2008-04-24 04:23:00,2.1474,2.14885,2.14497,2.14872,10250000.0
2008-04-24 04:24:00,2.14742,2.14845,2.14519,2.14666,9250000.0
2008-04-24 04:25:00,2.14767,2.14866,2.14364,2.14866,7250000.0
2008-04-24 04:26:00,2.14823,2.15015,2.14486,2.14732,8000000.0
2008-04-24 04:27:00,2.14625,2.1483,2.14525,2.14814,6000000.0
2008-04-24 04:28:00,2.14621,2.14807,2.14463,2.14656,11250000.0
2008-04-24 04:29:00,2.14824,2.14824,2.14463,2.1452,7880000.0
2008-04-24 04:30:00,2.1488,2.1488,2.14601,2.14601,6760000.0
2008-04-24 04:31:00,2.14692,2.14727,2.14211,2.14723,8500000.0
2008-04-24 04:32:00,2.14676,2.14784,2.14579,2.14751,5750000.0
2008-04-24 04:33:00,2.14412,2.14798,2.14412,2.14734,8630000.0
2008-04-24 04:34:00,2.14448,2.1479,2.14351,2.14741,6500000.0
2008-04-24 04:35:00,2.14842,2.14842,2.14455,2.14834,7500000.0
2008-04-24 04:36:00,2.14848,2.14873,2.14024,2.14816,8380000.0
2008-04-24 04:37:00,2.14782,2.14859,2.14476,2.14796,10000000.0
2008-04-24 04:38:00,2.1469,2.14772,2.1458,2.1458,6250000.0
2008-04-24 04:39:00,2.14732,2.1482,2.14488,2.14801,8500000.0
2008-04-24 04:40:00,2.14534,2.14887,2.14534,2.14842,9500000.0
2008-04-24 04:41:00,2.1459,2.14904,2.14522,2.14834,8500000.0
2008-04-24 04:42:00,2.14733,2.14821,2.1452,2.14764,10630000.0
2008-04-24 04:43:00,2.14705,2.14846,2.14472,2.14821,8750000.0
2008-04-24 04:44:00,2.14818,2.14846,2.14243,2.14243,7750000.0
2008-04-24 04:45:00,2.14782,2.15024,2.14486,2.14684,6880000.0
2008-04-24 04:46:00,2.14817,2.14817,2.14337,2.14595,6500000.0
2008-04-24 04:47:00,2.14872,2.14895,2.1424,2.14895,10380000.0
2008-04-24 04:48:00,2.14803,2.1485,2.14448,2.1485,8500000.0
2008-04-24 04:49:00,2.14543,2.14781,2.14499,2.14645,8250000.0
2008-04-24 04:50:00,2.1465,2.14819,2.14474,2.14774,7380000.0
2008-04-24 04:51:00,2.14915,2.14916,2.14498,2.14627,8010000.0
2008-04-24 04:52:00,2.14491,2.14751,2.14341,2.14483,7630000.0
2008-04-24 04:53:00,2.14671,2.1477,2.14276,2.14276,11880000.0
2008-04-24 04:54:00,2.14463,2.14848,2.14463,2.14498,7000000.0
2008-04-24 04:55:00,2.1485,2.1485,2.14294,2.14506,6250000.0
2008-04-24 04:56:00,2.14648,2.1482,2.14229,2.1482,9500000.0
2008-04-24 04:57:00,2.14823,2.14823,2.1423,2.14594,5250000.0
2008-04-24 04:58:00,2.14872,2.14872,2.1449,2.1449,7750000.0
2008-04-24 04:59:00,2.14628,2.14762,2.14399,2.1458,7500000.0
2008-04-24 05:00:00,2.14429,2.14731,2.14429,2.14731,11630000.0
2008-04-24 05:01:00,2.14322,2.14634,2.14025,2.14442,5880000.0
2008-04-24 05:02:00,2.14746,2.14746,2.14448,2.14531,5750000.0
2008-04-24 05:03:00,2.14774,2.14777,2.14135,2.14572,9500000.0
2008-04-24 05:04:00,2.14533,2.14709,2.14233,2.14513,10500000.0
2008-04-24 05:05:00,2.14725,2.14735,2.14317,2.14698,11750000.0
2008-04-24 05:06:00,2.14512,2.1478,2.14453,2.14719,6750000.0
2008-04-24 05:07:00,2.1473,2.1473,2.14261,2.14326,8130000.0
2008-04-24 05:08:00,2.14813,2.14813,2.14131,2.14204,8130000.0
2008-04-24 05:09:00,2.14717,2.14717,2.14255,2.14528,8250000.0
2008-04-24 05:10:00,2.14396,2.14734,2.1419,2.14489,7750000.0
2008-04-24 05:11:00,2.14567,2.14772,2.14417,2.14511,7750000.0
2008-04-24 05:12:00,2.14689,2.14783,2.14342,2.14783,8130000.0
2008-04-24 05:13:00,2.14741,2.14812,2.14358,2.14466,5750000.0
2008-04-24 05:14:00,2.14506,2.14722,2.14197,2.14686,9250000.0
2008-04-24 05:15:00,2.14669,2.14669,2.14179,2.14541,7000000.0
2008-04-24 05:16:00,2.14697,2.14697,2.13831,2.13831,13500000.0
2008-04-24 05:17:00,2.14325,2.14685,2.14325,2.14645,8500000.0
2008-04-24 05:18:00,2.14534,2.14689,2.14506,2.14689,9380000.0
2008-04-24 05:19:00,2.14513,2.14691,2.14457,2.14532,5500000.0
2008-04-24 05:20:00,2.14297,2.14758,2.14297,2.145,7000000.0
2008-04-24 05:21:00,2.14409,2.14766,2.14409,2.1475,6250000.0
2008-04-24 05:22:00,2.14394,2.14801,2.14179,2.14567,10500000.0
2008-04-24 05:23:00,2.14621,2.14795,2.14458,2.14795,7000000.0
2008-04-24 05:24:00,2.14649,2.1481,2.14317,2.1481,6750000.0
2008-04-24 05:25:00,2.14859,2.14859,2.14612,2.14743,8000000.0
2008-04-24 05:26:00,2.14182,2.14745,2.14182,2.1453,10000000.0
2008-04-24 05:27:00,2.14458,2.14841,2.14458,2.14627,9250000.0
2008-04-24 05:28:00,2.14681,2.14792,2.1421,2.14792,10630000.0
2008-04-24 05:29:00,2.14871,2.14871,2.14166,2.14706,7500000.0
2008-04-24 05:30:00,2.14677,2.14829,2.14326,2.14326,10630000.0
2008-04-24 05:31:00,2.14394,2.14767,2.14394,2.14767,10750000.0
2008-04-24 05:32:00,2.14381,2.14858,2.14261,2.14682,7130000.0
2008-04-24 05:33:00,2.14771,2.14799,2.14469,2.14698,11000000.0
2008-04-24 05:34:00,2.14826,2.14886,2.14531,2.1478,10130000.0
2008-04-24 05:35:00,2.14686,2.14792,2.14439,2.1455,7130000.0
2008-04-24 05:36:00,2.14494,2.1501,2.1425,2.14489,6380000.0
2008-04-24 05:37:00,2.14653,2.14857,2.14443,2.14666,8380000.0
2008-04-24 05:38:00,2.1494,2.1494,2.14594,2.14826,5500000.0
2008-04-24 05:39:00,2.14458,2.14832,2.14458,2.14832,10500000.0
2008-04-24 05:40:00,2.14818,2.14901,2.14584,2.14584,8510000.0
2008-04-24 05:41:00,2.14428,2.14827,2.14428,2.1481,9000000.0
2008-04-24 05:42:00,2.14622,2.14813,2.14218,2.14813,9000000.0
2008-04-24 05:43:00,2.14852,2.14852,2.14426,2.14749,7750000.0
2008-04-24 05:44:00,2.14876,2.14916,2.14202,2.14523,11250000.0
2008-04-24 05:45:00,2.14572,2.14714,2.14537,2.14537,5500000.0
2008-04-24 05:46:00,2.14686,2.14983,2.14356,2.14856,10500000.0
2008-04-24 05:47:00,2.14773,2.14856,2.14552,2.1466,7750000.0
2008-04-24 05:48:00,2.1455,2.14719,2.14249,2.14249,14000000.0
2008-04-24 05:49:00,2.14711,2.14842,2.14261,2.14527,10000000.0
2008-04-24 05:50:00,2.14554,2.14789,2.14392,2.14762,10500000.0
2008-04-24 05:51:00,2.14873,2.14874,2.14645,2.14842,7880000.0
2008-04-24 05:52:00,2.14879,2.14891,2.14659,2.14686,6000000.0
2008-04-24 05:53:00,2.14847,2.14847,2.14483,2.14656,10000000.0
2008-04-24 05:54:00,2.14174,2.14686,2.14174,2.14686,4880000.0
2008-04-24 05:55:00,2.14637,2.14772,2.14373,2.14373,8250000.0
2008-04-24 05:56:00,2.14706,2.14947,2.14367,2.146,9500000.0
2008-04-24 05:57:00,2.14848,2.15023,2.14467,2.14946,7140000.0
2008-04-24 05:58:00,2.14921,2.14921,2.14614,2.14741,5630000.0
2008-04-24 05:59:00,2.14841,2.14937,2.14638,2.14937,6500000.0
2008-04-24 06:00:00,2.14295,2.14868,2.14295,2.14618,9010000.0
2008-04-24 06:01:00,2.14893,2.14893,2.14421,2.14877,5130000.0
2008-04-24 06:02:00,2.14474,2.14808,2.14344,2.14344,9500000.0
2008-04-24 06:03:00,2.14429,2.14882,2.14429,2.14882,6750000.0
2008-04-24 06:04:00,2.14304,2.15058,2.14304,2.14609,9380000.0
2008-04-24 06:05:00,2.14632,2.14836,2.14387,2.14701,7630000.0
2008-04-24 06:06:00,2.1441,2.14811,2.1441,2.14741,8130000.0
2008-04-24 06:07:00,2.14633,2.14669,2.14162,2.14582,6260000.0
2008-04-24 06:08:00,2.1468,2.14877,2.1468,2.14753,7250000.0
2008-04-24 06:09:00,2.14789,2.14833,2.14434,2.14552,5250000.0
2008-04-24 06:10:00,2.14539,2.14755,2.14539,2.14578,5500000.0
2008-04-24 06:11:00,2.14604,2.14931,2.14373,2.14763,12380000.0
2008-04-24 06:12:00,2.14719,2.14813,2.14516,2.1478,8000000.0
2008-04-24 06:13:00,2.14869,2.14869,2.14401,2.14853,15250000.0
2008-04-24 06:14:00,2.14388,2.14798,2.14388,2.14798,10130000.0
2008-04-24 06:15:00,2.14582,2.14778,2.14582,2.14778,5250000.0
2008-04-24 06:16:00,2.14504,2.14805,2.14504,2.14805,9750000.0
2008-04-24 06:17:00,2.14718,2.14802,2.14613,2.14797,6260000.0
2008-04-24 06:18:00,2.14339,2.14766,2.14339,2.14731,6500000.0
2008-04-24 06:19:00,2.14523,2.14803,2.14186,2.14803,8250000.0
2008-04-24 06:20:00,2.14703,2.14841,2.14517,2.14517,8380000.0
2008-04-24 06:21:00,2.14377,2.14761,2.14359,2.14359,9630000.0
2008-04-24 06:22:00,2.14832,2.14832,2.14216,2.14462,7250000.0
2008-04-24 06:23:00,2.14574,2.14763,2.1453,2.1453,8250000.0
2008-04-24 06:24:00,2.14788,2.14932,2.14311,2.14311,7500000.0
2008-04-24 06:25:00,2.14692,2.14693,2.14338,2.14591,7880000.0
2008-04-24 06:26:00,2.14599,2.14772,2.14374,2.14651,7130000.0
2008-04-24 06:27:00,2.14603,2.14688,2.14292,2.14308,5260000.0
2008-04-24 06:28:00,2.14556,2.14838,2.14188,2.14203,9000000.0
2008-04-24 06:29:00,2.14494,2.1466,2.1407,2.1466,11250000.0
2008-04-24 06:30:00,2.14622,2.14697,2.14273,2.14306,8880000.0
2008-04-24 06:31:00,2.14598,2.14757,2.14312,2.14312,9130000.0
2008-04-24 06:32:00,2.14325,2.14738,2.14325,2.14511,5750000.0
2008-04-24 06:33:00,2.14542,2.14816,2.1438,2.14816,7250000.0
2008-04-24 06:34:00,2.14488,2.14877,2.14336,2.14877,10630000.0
2008-04-24 06:35:00,2.14555,2.14854,2.14555,2.14773,6880000.0
2008-04-24 06:36:00,2.14814,2.14905,2.14668,2.14871,5250000.0
2008-04-24 06:37:00,2.14857,2.14916,2.14163,2.14163,9000000.0
2008-04-24 06:38:00,2.14666,2.14877,2.14583,2.14796,8510000.0
2008-04-24 06:39:00,2.14602,2.14852,2.14376,2.14803,10750000.0
2008-04-24 06:40:00,2.14875,2.14877,2.14413,2.1459,5250000.0
2008-04-24 06:41:00,2.14753,2.14888,2.14378,2.14888,9000000.0
2008-04-24 06:42:00,2.14687,2.14895,2.14182,2.14241,10000000.0
2008-04-24 06:43:00,2.14365,2.15004,2.14365,2.14436,6750000.0
2008-04-24 06:44:00,2.14783,2.14783,2.14367,2.14698,6500000.0
2008-04-24 06:46:00,2.14776,2.14837,2.14217,2.14555,11500000.0
2008-04-24 06:47:00,2.1426,2.14864,2.1426,2.14864,7760000.0
2008-04-24 06:48:00,2.1484,2.14844,2.14482,2.14509,10630000.0
2008-04-24 06:49:00,2.14378,2.14748,2.14378,2.14692,7880000.0
2008-04-24 06:50:00,2.14649,2.14743,2.14571,2.14686,8750000.0
2008-04-24 06:51:00,2.14635,2.14775,2.14423,2.14585,13000000.0
2008-04-24 06:52:00,2.14661,2.14769,2.14333,2.14769,7500000.0
2008-04-24 06:53:00,2.14323,2.14766,2.1429,2.14522,7000000.0
2008-04-24 06:54:00,2.14723,2.14741,2.14519,2.14741,6750000.0
2008-04-24 06:55:00,2.14671,2.14745,2.14087,2.14228,6500000.0
2008-04-24 06:56:00,2.1465,2.14807,2.14603,2.14801,8000000.0
2008-04-24 06:57:00,2.14337,2.14839,2.14337,2.14675,10500000.0
2008-04-24 06:58:00,2.14563,2.1483,2.14228,2.14805,8500000.0
2008-04-24 06:59:00,2.14598,2.14851,2.1437,2.1474,7000000.0
2008-04-24 07:00:00,2.14711,2.14882,2.14517,2.14733,10380000.0
2008-04-24 07:01:00,2.14707,2.14827,2.14474,2.14642,8500000.0
2008-04-24 07:02:00,2.14783,2.14851,2.14257,2.14851,11750000.0
2008-04-24 07:03:00,2.1463,2.14795,2.14486,2.14486,9000000.0
2008-04-24 07:04:00,2.14857,2.14904,2.14472,2.14671,9250000.0
2008-04-24 07:05:00,2.14695,2.14758,2.1428,2.14594,9000000.0
2008-04-24 07:06:00,2.14686,2.14718,2.14448,2.14718,13250000.0
2008-04-24 07:07:00,2.14696,2.14787,2.1417,2.14502,8500000.0
2008-04-24 07:08:00,2.14549,2.14773,2.14195,2.14321,7250000.0
2008-04-24 07:09:00,2.14747,2.14767,2.14223,2.14551,13250000.0
2008-04-24 07:10:00,2.14793,2.14793,2.14393,2.14689,8000000.0
2008-04-24 07:11:00,2.14831,2.14831,2.14501,2.14527,4880000.0
2008-04-24 07:12:00,2.14623,2.1483,2.14375,2.14669,9000000.0
2008-04-24 07:13:00,2.14672,2.14744,2.14226,2.14525,5750000.0
2008-04-24 07:14:00,2.14596,2.14927,2.1459,2.14924,7750000.0
2008-04-24 07:15:00,2.14713,2.14892,2.14351,2.14632,9630000.0
2008-04-24 07:16:00,2.14727,2.14843,2.14312,2.14843,9630000.0
2008-04-24 07:17:00,2.1461,2.14795,2.14538,2.14564,11000000.0
2008-04-24 07:18:00,2.14922,2.14922,2.14483,2.14568,5500000.0
2008-04-24 07:19:00,2.14729,2.14961,2.14429,2.14557,12250000.0
2008-04-24 07:20:00,2.14644,2.1504,2.14644,2.14702,7750000.0
2008-04-24 07:21:00,2.14825,2.14855,2.14448,2.14825,12630000.0
2008-04-24 07:22:00,2.14667,2.14861,2.14508,2.14782,10750000.0
2008-04-24 07:23:00,2.1457,2.14879,2.1457,2.1479,8000000.0
2008-04-24 07:24:00,2.14584,2.1483,2.1452,2.14798,6000000.0
2008-04-24 07:25:00,2.14853,2.14856,2.14655,2.14655,7880000.0
2008-04-24 07:26:00,2.14233,2.14812,2.14233,2.1471,8250000.0
2008-04-24 07:27:00,2.14685,2.14821,2.1456,2.14821,9250000.0
2008-04-24 07:28:00,2.14438,2.14809,2.14438,2.14522,11500000.0
2008-04-24 07:29:00,2.14771,2.14823,2.14352,2.14707,12250000.0
2008-04-24 07:30:00,2.14667,2.14764,2.14561,2.14758,9000000.0
2008-04-24 07:31:00,2.14521,2.14745,2.14327,2.14535,5750000.0
2008-04-24 07:32:00,2.14262,2.14767,2.14262,2.14736,8750000.0
2008-04-24 07:33:00,2.14195,2.14759,2.13988,2.14424,11500000.0
2008-04-24 07:34:00,2.14772,2.14796,2.14461,2.1478,13750000.0
2008-04-24 07:35:00,2.14534,2.14831,2.14534,2.14714,10000000.0
2008-04-24 07:36:00,2.14271,2.14742,2.14214,2.14732,8630000.0
2008-04-24 07:37:00,2.14505,2.14741,2.14505,2.14631,10000000.0
2008-04-24 07:38:00,2.14431,2.14497,2.14173,2.14497,9000000.0
2008-04-24 07:39:00,2.14457,2.14814,2.1438,2.14563,9250000.0
2008-04-24 07:40:00,2.14619,2.14689,2.14129,2.14669,8500000.0
2008-04-24 07:41:00,2.14774,2.1479,2.14173,2.14498,6880000.0
2008-04-24 07:42:00,2.14383,2.14832,2.14383,2.14386,11500000.0
2008-04-24 07:43:00,2.14763,2.14848,2.14463,2.14591,10880000.0
2008-04-24 07:44:00,2.14565,2.14852,2.14491,2.14548,9750000.0
2008-04-24 07:45:00,2.14622,2.14819,2.14445,2.14588,11500000.0
2008-04-24 07:46:00,2.14528,2.1472,2.14021,2.14592,9380000.0
2008-04-24 07:47:00,2.14826,2.14848,2.14341,2.14848,6010000.0
2008-04-24 07:48:00,2.14676,2.14785,2.1438,2.14649,11750000.0
2008-04-24 07:49:00,2.1482,2.14961,2.14699,2.14783,10130000.0
2008-04-24 07:50:00,2.1467,2.14949,2.14219,2.14854,14500000.0
2008-04-24 07:51:00,2.15031,2.15031,2.14743,2.1492,5880000.0
2008-04-24 07:52:00,2.14751,2.14946,2.14463,2.14786,10630000.0
2008-04-24 07:53:00,2.14521,2.14711,2.14304,2.14304,10000000.0
2008-04-24 07:54:00,2.14959,2.14959,2.14667,2.14925,9380000.0
2008-04-24 07:55:00,2.14863,2.14966,2.14728,2.14866,5500000.0
2008-04-24 07:56:00,2.14952,2.14972,2.1463,2.14641,7000000.0
2008-04-24 07:57:00,2.14532,2.14872,2.14485,2.14552,7750000.0
2008-04-24 07:58:00,2.14544,2.14782,2.14544,2.14597,11000000.0
2008-04-24 07:59:00,2.14537,2.148,2.14423,2.14755,9500000.0
2008-04-24 08:00:00,2.14792,2.14792,2.14529,2.14627,5750000.0
2008-04-24 08:01:00,2.14631,2.14767,2.14476,2.14649,11250000.0
2008-04-24 08:02:00,2.14295,2.14975,2.14295,2.14711,17390000.0
2008-04-24 08:03:00,2.14717,2.14738,2.14072,2.14738,10250000.0
2008-04-24 08:04:00,2.14741,2.14751,2.14426,2.14696,10250000.0
2008-04-24 08:05:00,2.14441,2.14844,2.14389,2.14396,6380000.0
2008-04-24 08:06:00,2.14216,2.14694,2.14171,2.14517,10500000.0
2008-04-24 08:07:00,2.1441,2.14666,2.14261,2.14433,8750000.0
2008-04-24 08:08:00,2.14591,2.14627,2.14099,2.14627,10250000.0
2008-04-24 08:09:00,2.14554,2.14554,2.13961,2.14408,11630000.0
2008-04-24 08:10:00,2.1431,2.14746,2.14207,2.14563,7010000.0
2008-04-24 08:11:00,2.14424,2.14761,2.14327,2.14761,6250000.0
2008-04-24 08:12:00,2.14852,2.14852,2.14456,2.14495,8000000.0
2008-04-24 08:13:00,2.14487,2.14666,2.1443,2.14629,5250000.0
2008-04-24 08:14:00,2.14613,2.14714,2.14014,2.14498,9880000.0
2008-04-24 08:15:00,2.14811,2.1487,2.14381,2.14656,8250000.0
2008-04-24 08:16:00,2.14683,2.14862,2.14649,2.14749,8250000.0
2008-04-24 08:17:00,2.14649,2.14827,2.14577,2.14827,7250000.0
2008-04-24 08:18:00,2.14565,2.14894,2.14383,2.14859,7000000.0
2008-04-24 08:19:00,2.14668,2.14766,2.14481,2.14752,9750000.0
2008-04-24 08:20:00,2.14839,2.14935,2.14701,2.14883,5250000.0
2008-04-24 08:21:00,2.14676,2.14894,2.14676,2.14846,7250000.0
2008-04-24 08:22:00,2.14828,2.1497,2.14426,2.14743,8750000.0
2008-04-24 08:23:00,2.14883,2.14883,2.1463,2.14799,7000000.0
2008-04-24 08:24:00,2.14829,2.14832,2.14332,2.14791,7000000.0
2008-04-24 08:25:00,2.14967,2.14967,2.14474,2.14867,12250000.0
2008-04-24 08:26:00,2.14823,2.14823,2.14186,2.14794,8000000.0
2008-04-24 08:27:00,2.14825,2.14934,2.14619,2.14934,6750000.0
2008-04-24 08:28:00,2.14715,2.14922,2.14423,2.14667,11500000.0
2008-04-24 08:29:00,2.14888,2.15029,2.14602,2.14602,5500000.0
2008-04-24 08:30:00,2.15127,2.15137,2.14753,2.1487,12630000.0
2008-04-24 08:31:00,2.14637,2.14954,2.14529,2.14835,8500000.0
2008-04-24 08:32:00,2.15115,2.15115,2.14445,2.14445,8630000.0
2008-04-24 08:33:00,2.14946,2.15119,2.14748,2.14956,5250000.0
2008-04-24 08:34:00,2.15049,2.15049,2.14251,2.14844,7000000.0
2008-04-24 08:35:00,2.14976,2.1502,2.14444,2.15018,8250000.0
2008-04-24 08:36:00,2.15017,2.15024,2.14741,2.14919,12750000.0
2008-04-24 08:37:00,2.15058,2.15075,2.14667,2.14779,8250000.0
2008-04-24 08:38:00,2.1495,2.15235,2.14384,2.15235,10250000.0
2008-04-24 08:39:00,2.1507,2.15307,2.14956,2.14987,8260000.0
2008-04-24 08:40:00,2.14628,2.15177,2.14628,2.15177,10250000.0
2008-04-24 08:41:00,2.1486,2.15238,2.14733,2.151,11630000.0
2008-04-24 08:42:00,2.15206,2.15206,2.14816,2.14816,8750000.0
2008-04-24 08:43:00,2.14869,2.15276,2.14577,2.15276,14500000.0
2008-04-24 08:44:00,2.14845,2.15301,2.14641,2.15153,12500000.0
2008-04-24 08:45:00,2.14709,2.15309,2.14709,2.14977,9500000.0
2008-04-24 08:46:00,2.15267,2.15318,2.14827,2.15124,6750000.0
2008-04-24 08:47:00,2.1492,2.15295,2.14882,2.15295,8000000.0
2008-04-24 08:48:00,2.15316,2.15316,2.14768,2.15208,12130000.0
2008-04-24 08:49:00,2.15351,2.15351,2.14923,2.15105,5880000.0
2008-04-24 08:50:00,2.15299,2.15323,2.1508,2.15323,6500000.0
2008-04-24 08:51:00,2.1524,2.15252,2.14925,2.1499,9500000.0
2008-04-24 08:52:00,2.14881,2.15282,2.14677,2.14844,7500000.0
2008-04-24 08:53:00,2.14972,2.15249,2.14578,2.14578,13000000.0
2008-04-24 08:54:00,2.1526,2.1526,2.1471,2.15199,7000000.0
2008-04-24 08:55:00,2.15145,2.15145,2.14935,2.15068,5250000.0
2008-04-24 08:56:00,2.15039,2.15152,2.14686,2.14975,7750000.0
2008-04-24 08:57:00,2.14469,2.15029,2.14362,2.1496,18500000.0
2008-04-24 08:58:00,2.15019,2.15021,2.14834,2.15021,8250000.0
2008-04-24 08:59:00,2.14753,2.14945,2.14483,2.14935,13500000.0
2008-04-24 09:00:00,2.14899,2.15052,2.14613,2.14702,5130000.0
2008-04-24 09:01:00,2.15103,2.15103,2.14572,2.14596,11250000.0
2008-04-24 09:02:00,2.14658,2.14991,2.14356,2.14922,12250000.0
2008-04-24 09:03:00,2.14781,2.15056,2.14627,2.15045,12250000.0
2008-04-24 09:04:00,2.14999,2.15097,2.14706,2.14769,8250000.0
2008-04-24 09:05:00,2.15082,2.15182,2.14909,2.15085,11250000.0
2008-04-24 09:06:00,2.15068,2.15068,2.14776,2.14996,8630000.0
2008-04-24 09:07:00,2.15049,2.15049,2.14557,2.14971,7380000.0
2008-04-24 09:08:00,2.14539,2.15025,2.14539,2.15015,8250000.0
2008-04-24 09:09:00,2.1489,2.14943,2.14581,2.14915,7000000.0
2008-04-24 09:10:00,2.14927,2.15091,2.14796,2.15076,6250000.0
2008-04-24 09:11:00,2.14943,2.15001,2.14836,2.14986,9000000.0
2008-04-24 09:12:00,2.15052,2.15052,2.14393,2.14886,9000000.0
2008-04-24 09:13:00,2.149,2.14951,2.1442,2.14898,12750000.0
2008-04-24 09:14:00,2.14861,2.14922,2.14392,2.14919,7380000.0
2008-04-24 09:15:00,2.14989,2.14989,2.14353,2.1461,13000000.0
2008-04-24 09:16:00,2.14897,2.15006,2.14594,2.14924,13140000.0
2008-04-24 09:17:00,2.14874,2.14874,2.1459,2.14685,10630000.0
2008-04-24 09:18:00,2.14508,2.14854,2.14483,2.14747,7630000.0
2008-04-24 09:19:00,2.14803,2.14857,2.14296,2.1483,5750000.0
2008-04-24 09:20:00,2.1478,2.14936,2.14486,2.14742,9250000.0
2008-04-24 09:21:00,2.14904,2.14982,2.14478,2.14822,10630000.0
2008-04-24 09:22:00,2.14571,2.14863,2.14376,2.14863,7500000.0
2008-04-24 09:23:00,2.14881,2.149,2.14476,2.14833,8250000.0
2008-04-24 09:24:00,2.14792,2.14904,2.14162,2.14507,6130000.0
2008-04-24 09:25:00,2.14763,2.14911,2.14265,2.14868,12630000.0
2008-04-24 09:26:00,2.14714,2.14814,2.1443,2.14814,7500000.0
2008-04-24 09:27:00,2.14726,2.14887,2.144,2.14617,9130000.0
2008-04-24 09:28:00,2.1454,2.14908,2.1454,2.14908,8380000.0
2008-04-24 09:29:00,2.14491,2.14956,2.14302,2.14855,13500000.0
2008-04-24 09:30:00,2.14777,2.14894,2.14609,2.14686,8130000.0
2008-04-24 09:31:00,2.14929,2.14981,2.14373,2.14838,6380000.0
2008-04-24 09:32:00,2.14977,2.14977,2.14325,2.14693,8250000.0
2008-04-24 09:33:00,2.15148,2.15148,2.14623,2.14692,8130000.0
2008-04-24 09:34:00,2.14948,2.14948,2.14736,2.14736,7000000.0
2008-04-24 09:35:00,2.14898,2.14898,2.14393,2.14838,14500000.0
2008-04-24 09:36:00,2.15019,2.15078,2.14734,2.15078,7000000.0
2008-04-24 09:37:00,2.1506,2.152,2.14647,2.1475,8750000.0
2008-04-24 09:38:00,2.1507,2.15156,2.14594,2.14883,6250000.0
2008-04-24 09:39:00,2.15012,2.15074,2.14746,2.1487,8750000.0
2008-04-24 09:40:00,2.14812,2.14971,2.14543,2.14558,5880000.0
2008-04-24 09:41:00,2.14899,2.14919,2.14342,2.14638,12010000.0
2008-04-24 09:42:00,2.14697,2.15005,2.14269,2.14869,17270000.0
2008-04-24 09:43:00,2.14758,2.15073,2.14595,2.14986,8750000.0
2008-04-24 09:44:00,2.14802,2.1502,2.14639,2.14927,8380000.0
2008-04-24 09:45:00,2.14927,2.15005,2.14667,2.1488,15000000.0
2008-04-24 09:46:00,2.15017,2.15017,2.14621,2.14783,5250000.0
2008-04-24 09:47:00,2.15003,2.15097,2.1458,2.14669,5630000.0
2008-04-24 09:48:00,2.15082,2.15082,2.14638,2.1482,7250000.0
2008-04-24 09:49:00,2.14793,2.14913,2.14442,2.14442,6500000.0
2008-04-24 09:50:00,2.14706,2.14973,2.14602,2.14927,7500000.0
2008-04-24 09:51:00,2.14877,2.1495,2.14535,2.14931,7750000.0
2008-04-24 09:52:00,2.14826,2.14949,2.14517,2.14887,8250000.0
2008-04-24 09:53:00,2.14946,2.14946,2.14703,2.14885,9000000.0
2008-04-24 09:54:00,2.14957,2.15035,2.1445,2.15009,14250000.0
2008-04-24 09:55:00,2.15002,2.15002,2.14596,2.14849,6000000.0
2008-04-24 09:56:00,2.14941,2.14941,2.14497,2.14773,5880000.0
2008-04-24 09:57:00,2.15003,2.15084,2.14804,2.15077,11500000.0
2008-04-24 09:58:00,2.14782,2.15081,2.14543,2.14924,12130000.0
2008-04-24 09:59:00,2.14867,2.15088,2.14465,2.15025,11500000.0
2008-04-24 10:00:00,2.1454,2.15471,2.14325,2.15449,6000000.0
2008-04-24 10:01:00,2.15287,2.15569,2.15028,2.15569,8130000.0
2008-04-24 10:02:00,2.15107,2.15569,2.15031,2.15282,8750000.0
2008-04-24 10:03:00,2.15614,2.15812,2.15173,2.15669,10500000.0
2008-04-24 10:04:00,2.15462,2.15988,2.15462,2.15935,5750000.0
2008-04-24 10:05:00,2.15861,2.15872,2.15524,2.15524,8880000.0
2008-04-24 10:06:00,2.15836,2.15935,2.15465,2.15815,10250000.0
2008-04-24 10:07:00,2.15615,2.15861,2.15614,2.15673,5250000.0
2008-04-24 10:08:00,2.15984,2.16147,2.15577,2.15903,14000000.0
2008-04-24 10:09:00,2.15865,2.16052,2.15735,2.15965,7000000.0
2008-04-24 10:10:00,2.15987,2.16248,2.15691,2.15806,12380000.0
2008-04-24 10:11:00,2.15926,2.16421,2.15926,2.16359,6250000.0
2008-04-24 10:12:00,2.16131,2.16347,2.15702,2.16347,6250000.0
2008-04-24 10:13:00,2.15987,2.16489,2.15822,2.16377,10130000.0
2008-04-24 10:14:00,2.16234,2.16295,2.15928,2.16196,14000000.0
2008-04-24 10:15:00,2.16288,2.16346,2.16084,2.16346,6500000.0
2008-04-24 10:16:00,2.16274,2.16341,2.15954,2.16335,5130000.0
2008-04-24 10:17:00,2.16285,2.16423,2.15935,2.16208,12250000.0
2008-04-24 10:18:00,2.16355,2.16516,2.16156,2.16426,10130000.0
2008-04-24 10:19:00,2.16612,2.16615,2.16117,2.16305,7750000.0
2008-04-24 10:20:00,2.16338,2.16613,2.16292,2.16568,9750000.0
2008-04-24 10:21:00,2.16606,2.16606,2.15904,2.16299,9380000.0
2008-04-24 10:22:00,2.16342,2.16541,2.15922,2.16541,9630000.0
2008-04-24 10:23:00,2.16638,2.16643,2.16099,2.16565,6500000.0
2008-04-24 10:24:00,2.16507,2.16757,2.16316,2.16316,6000000.0
2008-04-24 10:25:00,2.16494,2.16732,2.16207,2.16732,8250000.0
2008-04-24 10:26:00,2.16722,2.16811,2.16459,2.16622,9250000.0
2008-04-24 10:27:00,2.16306,2.16594,2.16306,2.16382,7880000.0
2008-04-24 10:28:00,2.16675,2.16675,2.16368,2.16531,7750000.0
2008-04-24 10:29:00,2.16492,2.16673,2.16388,2.16647,6750000.0
2008-04-24 10:30:00,2.16554,2.16579,2.16314,2.16565,6250000.0
2008-04-24 10:31:00,2.16571,2.166,2.16377,2.16377,7250000.0
2008-04-24 10:32:00,2.16454,2.16597,2.15989,2.1643,11380000.0
2008-04-24 10:33:00,2.16416,2.1652,2.1606,2.16406,6750000.0
2008-04-24 10:34:00,2.16359,2.16448,2.16225,2.16292,7750000.0
2008-04-24 10:35:00,2.16432,2.16527,2.16135,2.16246,5500000.0
2008-04-24 10:36:00,2.16556,2.16556,2.16039,2.16287,9250000.0
2008-04-24 10:37:00,2.16407,2.16415,2.16234,2.16415,6750000.0
2008-04-24 10:38:00,2.16396,2.16396,2.15948,2.1628,11750000.0
2008-04-24 10:39:00,2.16119,2.16295,2.15963,2.16216,9250000.0
2008-04-24 10:40:00,2.15794,2.16254,2.15742,2.16209,11250000.0
2008-04-24 10:41:00,2.16211,2.16262,2.15899,2.16241,11250000.0
2008-04-24 10:42:00,2.163,2.16317,2.15909,2.16166,8500000.0
2008-04-24 10:43:00,2.16119,2.16381,2.1607,2.16381,7380000.0
2008-04-24 10:44:00,2.16167,2.16418,2.16019,2.16176,11130000.0
2008-04-24 10:45:00,2.16155,2.16349,2.15812,2.16297,10500000.0
2008-04-24 10:46:00,2.16464,2.16546,2.16139,2.16546,7000000.0
2008-04-24 10:47:00,2.16191,2.16498,2.15867,2.16353,8500000.0
2008-04-24 10:48:00,2.16544,2.16571,2.16259,2.16555,5750000.0
2008-04-24 10:49:00,2.16477,2.16578,2.15989,2.15989,7750000.0
2008-04-24 10:50:00,2.16602,2.16602,2.1636,2.16553,8500000.0
2008-04-24 10:51:00,2.16277,2.16481,2.15924,2.15924,7750000.0
2008-04-24 10:52:00,2.16489,2.16625,2.16108,2.16625,12500000.0
2008-04-24 10:53:00,2.16233,2.16544,2.16162,2.16518,8500000.0
2008-04-24 10:54:00,2.16293,2.16597,2.15925,2.16309,9380000.0
2008-04-24 10:55:00,2.16291,2.16606,2.16246,2.16581,8500000.0
2008-04-24 10:56:00,2.16331,2.16627,2.16331,2.16517,10250000.0
2008-04-24 10:57:00,2.16315,2.16696,2.16315,2.16658,10750000.0
2008-04-24 10:58:00,2.16802,2.16802,2.1633,2.16502,9500000.0
2008-04-24 10:59:00,2.16671,2.16714,2.16069,2.1647,7000000.0
2008-04-24 11:00:00,2.1665,2.16997,2.16382,2.16962,12750000.0
2008-04-24 11:01:00,2.16806,2.17089,2.16543,2.16882,9000000.0
2008-04-24 11:02:00,2.17057,2.17057,2.16716,2.16761,6250000.0
2008-04-24 11:03:00,2.16966,2.17034,2.16731,2.17017,7250000.0
2008-04-24 11:04:00,2.16552,2.1709,2.16552,2.1709,10750000.0
2008-04-24 11:05:00,2.16884,2.17071,2.16621,2.16813,11000000.0
2008-04-24 11:06:00,2.16903,2.17049,2.16693,2.16719,6500000.0
2008-04-24 11:07:00,2.17025,2.17025,2.16477,2.16477,5250000.0
2008-04-24 11:08:00,2.16875,2.16919,2.16697,2.16919,6000000.0
2008-04-24 11:09:00,2.17031,2.17031,2.16566,2.16911,9500000.0
2008-04-24 11:10:00,2.17102,2.17102,2.16641,2.16966,7000000.0
2008-04-24 11:11:00,2.16814,2.16906,2.16478,2.16848,6500000.0
2008-04-24 11:12:00,2.1696,2.1696,2.16036,2.16439,5500000.0
2008-04-24 11:13:00,2.16503,2.16852,2.16425,2.16662,12130000.0
2008-04-24 11:14:00,2.1677,2.16953,2.16555,2.16953,7500000.0
2008-04-24 11:15:00,2.1685,2.1685,2.16451,2.16642,7500000.0
2008-04-24 11:16:00,2.16686,2.16874,2.166,2.16698,5250000.0
2008-04-24 11:17:00,2.16831,2.17065,2.16574,2.16885,12000000.0
2008-04-24 11:18:00,2.16832,2.16919,2.16157,2.1658,10750000.0
2008-04-24 11:19:00,2.16815,2.16907,2.16356,2.16901,7000000.0
2008-04-24 11:20:00,2.16902,2.17029,2.16692,2.17017,6000000.0
2008-04-24 11:21:00,2.17079,2.1713,2.1656,2.16926,13250000.0
2008-04-24 11:22:00,2.16904,2.16909,2.16428,2.16512,6250000.0
2008-04-24 11:23:00,2.16847,2.16926,2.16388,2.16867,11000000.0
2008-04-24 11:24:00,2.1669,2.1689,2.16239,2.1679,13250000.0
2008-04-24 11:25:00,2.16755,2.16808,2.163,2.1674,13750000.0
2008-04-24 11:26:00,2.16852,2.16883,2.16481,2.16883,11500000.0
2008-04-24 11:27:00,2.16717,2.1683,2.16427,2.1683,7500000.0
2008-04-24 11:28:00,2.16844,2.16844,2.16415,2.1644,8000000.0
2008-04-24 11:29:00,2.16526,2.1678,2.16174,2.1678,5500000.0
2008-04-24 11:30:00,2.16424,2.16616,2.16298,2.16424,6250000.0
2008-04-24 11:31:00,2.16386,2.16639,2.16197,2.16544,8500000.0
2008-04-24 11:32:00,2.16661,2.16661,2.16103,2.16454,9500000.0
2008-04-24 11:33:00,2.16386,2.1671,2.16296,2.1671,14630000.0
2008-04-24 11:34:00,2.16551,2.16647,2.16399,2.16618,11500000.0
2008-04-24 11:35:00,2.16576,2.16683,2.16146,2.16441,10750000.0
2008-04-24 11:36:00,2.16802,2.16802,2.16304,2.1652,8250000.0
2008-04-24 11:37:00,2.16395,2.16676,2.162,2.16676,7250000.0
2008-04-24 11:38:00,2.16148,2.16844,2.16148,2.16844,6750000.0
2008-04-24 11:39:00,2.1674,2.1674,2.16277,2.16667,11130000.0
2008-04-24 11:40:00,2.16437,2.16709,2.16189,2.16628,11130000.0
2008-04-24 11:41:00,2.1646,2.16766,2.16395,2.16746,7500000.0
2008-04-24 11:42:00,2.16563,2.16721,2.16418,2.16574,6250000.0
2008-04-24 11:43:00,2.16437,2.16661,2.16171,2.16661,11750000.0
2008-04-24 11:44:00,2.16747,2.16747,2.16368,2.16446,8510000.0
2008-04-24 11:45:00,2.16588,2.1666,2.16181,2.1666,9000000.0
2008-04-24 11:46:00,2.16508,2.16675,2.16457,2.16675,6000000.0
2008-04-24 11:47:00,2.16335,2.16747,2.16179,2.16716,8500000.0
2008-04-24 11:48:00,2.16505,2.16769,2.16364,2.16769,9750000.0
2008-04-24 11:49:00,2.16659,2.16736,2.16226,2.16736,10500000.0
2008-04-24 11:50:00,2.16767,2.16767,2.16434,2.16638,10500000.0
2008-04-24 11:51:00,2.16695,2.16695,2.16475,2.16509,5750000.0
2008-04-24 11:52:00,2.16729,2.16729,2.16481,2.16615,8250000.0
2008-04-24 11:53:00,2.16656,2.16715,2.1651,2.16658,6130000.0
2008-04-24 11:54:00,2.16517,2.16711,2.16117,2.16711,10500000.0
2008-04-24 11:55:00,2.16711,2.16774,2.16445,2.16481,10000000.0
2008-04-24 11:56:00,2.16738,2.16785,2.16369,2.16564,6750000.0
2008-04-24 11:57:00,2.16147,2.16705,2.16147,2.16656,7000000.0
2008-04-24 11:58:00,2.16202,2.16751,2.16202,2.16669,10380000.0
2008-04-24 11:59:00,2.16714,2.16779,2.16455,2.16779,13130000.0
2008-04-24 12:00:00,2.16683,2.16683,2.1626,2.16642,10000000.0
2008-04-24 12:01:00,2.16431,2.1673,2.16404,2.1667,7750000.0
2008-04-24 12:02:00,2.16398,2.16765,2.16249,2.16748,11630000.0
2008-04-24 12:03:00,2.16769,2.16769,2.1635,2.16541,6250000.0
2008-04-24 12:04:00,2.16652,2.16863,2.16383,2.16863,6880000.0
2008-04-24 12:05:00,2.1673,2.16787,2.16035,2.16668,13000000.0
2008-04-24 12:06:00,2.16626,2.16747,2.16457,2.16747,8000000.0
2008-04-24 12:07:00,2.16722,2.16722,2.16039,2.16312,9250000.0
2008-04-24 12:08:00,2.1682,2.1682,2.16147,2.16472,8380000.0
2008-04-24 12:09:00,2.16753,2.1678,2.16296,2.16709,10500000.0
2008-04-24 12:10:00,2.16759,2.16822,2.15994,2.16822,8750000.0
2008-04-24 12:11:00,2.1681,2.1681,2.16428,2.16686,6750000.0
2008-04-24 12:12:00,2.16512,2.16721,2.16404,2.16721,12250000.0
2008-04-24 12:13:00,2.16672,2.1684,2.16273,2.16735,11880000.0
2008-04-24 12:14:00,2.16801,2.16983,2.16624,2.16962,9250000.0
2008-04-24 12:15:00,2.16378,2.16778,2.16378,2.16546,10760000.0
2008-04-24 12:16:00,2.16736,2.16736,2.16129,2.16581,6750000.0
2008-04-24 12:17:00,2.16761,2.16761,2.16513,2.16679,7500000.0
2008-04-24 12:18:00,2.16448,2.16818,2.16343,2.16343,6000000.0
2008-04-24 12:19:00,2.16767,2.16767,2.15975,2.16335,7500000.0
2008-04-24 12:20:00,2.1655,2.16765,2.16366,2.16411,7000000.0
2008-04-24 12:21:00,2.1665,2.1679,2.16175,2.16482,11000000.0
2008-04-24 12:22:00,2.16806,2.16806,2.1642,2.16774,6380000.0
2008-04-24 12:23:00,2.16748,2.16748,2.1635,2.16585,13000000.0
2008-04-24 12:24:00,2.16495,2.16683,2.15979,2.16574,8000000.0
2008-04-24 12:25:00,2.16727,2.16727,2.1644,2.16617,5750000.0
2008-04-24 12:26:00,2.1658,2.1662,2.16295,2.16529,10500000.0
2008-04-24 12:27:00,2.16693,2.16729,2.16333,2.16336,8750000.0
2008-04-24 12:28:00,2.16335,2.16608,2.16335,2.16608,7880000.0
2008-04-24 12:29:00,2.16638,2.1664,2.16252,2.1643,6380000.0
2008-04-24 12:30:00,2.1654,2.166,2.16188,2.16292,5260000.0
2008-04-24 12:31:00,2.16568,2.16616,2.16189,2.16447,5250000.0
2008-04-24 12:32:00,2.16526,2.16533,2.16212,2.16212,6750000.0
2008-04-24 12:33:00,2.16573,2.16636,2.16268,2.16268,12250000.0
2008-04-24 12:34:00,2.16569,2.16569,2.16158,2.16382,10250000.0
2008-04-24 12:35:00,2.1654,2.16543,2.16028,2.16384,8630000.0
2008-04-24 12:36:00,2.16504,2.1652,2.1622,2.1652,5880000.0
2008-04-24 12:37:00,2.16269,2.16577,2.15837,2.16371,14500000.0
2008-04-24 12:38:00,2.16484,2.16603,2.15988,2.16547,9630000.0
2008-04-24 12:39:00,2.16546,2.16634,2.1609,2.16592,7880000.0
2008-04-24 12:40:00,2.16125,2.16554,2.16125,2.16504,10250000.0
2008-04-24 12:41:00,2.16116,2.1641,2.16116,2.16338,7500000.0
2008-04-24 12:42:00,2.16397,2.16598,2.16075,2.16351,12750000.0
2008-04-24 12:43:00,2.16573,2.16651,2.16177,2.16177,7250000.0
2008-04-24 12:44:00,2.16299,2.1651,2.16104,2.16428,11000000.0
2008-04-24 12:45:00,2.16092,2.16502,2.16092,2.16461,6750000.0
2008-04-24 12:46:00,2.16604,2.16604,2.1586,2.1586,9250000.0
2008-04-24 12:47:00,2.16548,2.16548,2.1611,2.16417,7630000.0
2008-04-24 12:48:00,2.16478,2.16521,2.16242,2.16443,11130000.0
2008-04-24 12:49:00,2.1642,2.16562,2.16104,2.16562,9000000.0
2008-04-24 12:50:00,2.16427,2.16501,2.16099,2.16462,8500000.0
2008-04-24 12:51:00,2.16496,2.16529,2.16148,2.16529,7750000.0
2008-04-24 12:52:00,2.16363,2.16546,2.16152,2.16199,8510000.0
2008-04-24 12:53:00,2.16496,2.16573,2.16236,2.16573,6250000.0
2008-04-24 12:54:00,2.16247,2.16565,2.16247,2.1656,7750000.0
2008-04-24 12:55:00,2.16197,2.1674,2.1614,2.16637,11880000.0
2008-04-24 12:56:00,2.16499,2.16688,2.16117,2.16271,10250000.0
2008-04-24 12:57:00,2.16603,2.16725,2.16227,2.16549,10130000.0
2008-04-24 12:58:00,2.16713,2.16836,2.14647,2.16303,10380000.0
2008-04-24 12:59:00,2.16463,2.16697,2.16373,2.16681,11000000.0
2008-04-24 13:00:00,2.1665,2.1672,2.16447,2.1672,8750000.0
2008-04-24 13:01:00,2.16561,2.16739,2.16233,2.16233,7500000.0
2008-04-24 13:02:00,2.16559,2.16656,2.16345,2.16526,7510000.0
2008-04-24 13:03:00,2.16432,2.16742,2.16374,2.16742,9500000.0
2008-04-24 13:04:00,2.16728,2.16759,2.1629,2.16474,11000000.0
2008-04-24 13:05:00,2.16382,2.16706,2.16108,2.16706,13880000.0
2008-04-24 13:06:00,2.16359,2.16631,2.16359,2.1663,8000000.0
2008-04-24 13:07:00,2.1624,2.16758,2.16221,2.16653,9630000.0
2008-04-24 13:08:00,2.16571,2.16678,2.16385,2.16574,10130000.0
2008-04-24 13:09:00,2.16541,2.16656,2.16297,2.1641,7130000.0
2008-04-24 13:10:00,2.16609,2.16623,2.16209,2.1647,8630000.0
2008-04-24 13:11:00,2.16359,2.16581,2.1612,2.16214,15250000.0
2008-04-24 13:12:00,2.16677,2.16677,2.16349,2.1653,14750000.0
2008-04-24 13:13:00,2.16428,2.1668,2.16091,2.16653,11500000.0
2008-04-24 13:14:00,2.16404,2.16671,2.16404,2.16661,8250000.0
2008-04-24 13:15:00,2.16693,2.16735,2.16074,2.16193,6000000.0
2008-04-24 13:16:00,2.16586,2.16803,2.16205,2.16709,11000000.0
2008-04-24 13:17:00,2.16512,2.16738,2.16474,2.16613,6250000.0
2008-04-24 13:18:00,2.16753,2.16832,2.16558,2.16832,6630000.0
2008-04-24 13:19:00,2.16618,2.16686,2.16225,2.1667,7750000.0
2008-04-24 13:20:00,2.16537,2.16686,2.16366,2.16366,5500000.0
2008-04-24 13:21:00,2.16712,2.16715,2.16152,2.16677,7250000.0
2008-04-24 13:22:00,2.16636,2.16665,2.16343,2.1663,6250000.0
2008-04-24 13:23:00,2.16666,2.16735,2.16411,2.16723,12250000.0
2008-04-24 13:24:00,2.16532,2.1673,2.16122,2.16604,14130000.0
2008-04-24 13:25:00,2.16561,2.16775,2.16356,2.16356,14880000.0
2008-04-24 13:26:00,2.16502,2.16646,2.16291,2.16385,7750000.0
2008-04-24 13:27:00,2.16729,2.16739,2.16323,2.16739,9500000.0
2008-04-24 13:28:00,2.16632,2.16708,2.16232,2.16583,8130000.0
2008-04-24 13:29:00,2.16368,2.16831,2.16368,2.16831,6130000.0
2008-04-24 13:30:00,2.16627,2.16796,2.16268,2.16796,8000000.0
2008-04-24 13:31:00,2.16374,2.16807,2.16374,2.16665,11250000.0
2008-04-24 13:32:00,2.16792,2.16855,2.16591,2.16855,7380000.0
2008-04-24 13:33:00,2.16599,2.16807,2.16457,2.16786,7750000.0
2008-04-24 13:34:00,2.16624,2.16684,2.16291,2.16684,7380000.0
2008-04-24 13:35:00,2.16629,2.16629,2.15842,2.1653,9630000.0
2008-04-24 13:36:00,2.1662,2.16633,2.16152,2.16606,9250000.0
2008-04-24 13:37:00,2.16635,2.16635,2.16273,2.16453,7000000.0
2008-04-24 13:38:00,2.16579,2.16579,2.16003,2.16528,9000000.0
2008-04-24 13:39:00,2.16573,2.16628,2.161,2.16618,7500000.0
2008-04-24 13:40:00,2.16489,2.1668,2.16079,2.1609,5250000.0
2008-04-24 13:41:00,2.1675,2.1675,2.16355,2.16603,8500000.0
2008-04-24 13:42:00,2.16599,2.16599,2.16375,2.16527,5500000.0
2008-04-24 13:43:00,2.16576,2.16692,2.16037,2.16565,6750000.0
2008-04-24 13:44:00,2.16645,2.16645,2.16306,2.16571,8130000.0
2008-04-24 13:45:00,2.16156,2.16632,2.15996,2.15996,12500000.0
2008-04-24 13:46:00,2.16669,2.16707,2.16302,2.16707,6250000.0
2008-04-24 13:47:00,2.16347,2.16599,2.16347,2.16589,8750000.0
2008-04-24 13:48:00,2.16637,2.16637,2.16117,2.16603,9750000.0
2008-04-24 13:49:00,2.1654,2.16652,2.16264,2.16652,7500000.0
2008-04-24 13:50:00,2.16468,2.16645,2.16391,2.16645,7000000.0
2008-04-24 13:51:00,2.1663,2.1663,2.16268,2.16571,8000000.0
2008-04-24 13:52:00,2.16673,2.1669,2.16199,2.16544,12250000.0
2008-04-24 13:53:00,2.16597,2.16651,2.1623,2.16286,6750000.0
2008-04-24 13:54:00,2.16611,2.16611,2.16261,2.16327,6250000.0
2008-04-24 13:55:00,2.16673,2.16687,2.16377,2.16431,9000000.0
2008-04-24 13:56:00,2.16182,2.16612,2.16159,2.16287,8250000.0
2008-04-24 13:57:00,2.16557,2.16563,2.16186,2.16197,10500000.0
2008-04-24 13:58:00,2.16311,2.16588,2.16022,2.16319,9750000.0
2008-04-24 13:59:00,2.163,2.16521,2.163,2.16415,5250000.0
2008-04-24 14:00:00,2.15881,2.16393,2.15881,2.16175,9750000.0
2008-04-24 14:01:00,2.15843,2.16597,2.15843,2.16434,10750000.0
2008-04-24 14:02:00,2.16331,2.1642,2.16162,2.1642,9000000.0
2008-04-24 14:03:00,2.16243,2.16355,2.15751,2.15751,8380000.0
2008-04-24 14:04:00,2.16427,2.16444,2.15958,2.16419,5760000.0
2008-04-24 14:05:00,2.1607,2.16308,2.15803,2.15979,6500000.0
2008-04-24 14:06:00,2.16139,2.16486,2.16054,2.16366,8500000.0
2008-04-24 14:07:00,2.16093,2.16479,2.15865,2.16436,7250000.0
2008-04-24 14:08:00,2.16189,2.16451,2.1572,2.16273,7750000.0
2008-04-24 14:09:00,2.16403,2.16403,2.15983,2.16053,5880000.0
2008-04-24 14:10:00,2.16335,2.16358,2.15708,2.16046,12130000.0
2008-04-24 14:11:00,2.16109,2.16293,2.1577,2.16195,6630000.0
2008-04-24 14:12:00,2.16398,2.16487,2.1609,2.16346,10000000.0
2008-04-24 14:13:00,2.16165,2.16393,2.16037,2.16393,8500000.0
2008-04-24 14:14:00,2.16349,2.1638,2.16046,2.16325,6250000.0
2008-04-24 14:15:00,2.15995,2.16349,2.15787,2.16318,8500000.0
2008-04-24 14:16:00,2.16419,2.16445,2.16117,2.16295,9250000.0
2008-04-24 14:17:00,2.16214,2.16436,2.1599,2.16436,13500000.0
2008-04-24 14:18:00,2.1646,2.16486,2.15907,2.16262,6250000.0
2008-04-24 14:19:00,2.16174,2.16451,2.15817,2.16419,11630000.0
2008-04-24 14:20:00,2.16439,2.16483,2.15686,2.1623,11000000.0
2008-04-24 14:21:00,2.16452,2.16496,2.16102,2.16496,13000000.0
2008-04-24 14:22:00,2.15954,2.16537,2.15954,2.16143,5500000.0
2008-04-24 14:23:00,2.16171,2.16275,2.15959,2.16225,10500000.0
2008-04-24 14:24:00,2.16322,2.1633,2.16034,2.1617,10130000.0
2008-04-24 14:25:00,2.16265,2.16286,2.15965,2.16255,10250000.0
2008-04-24 14:26:00,2.16304,2.16348,2.15772,2.16247,12630000.0
2008-04-24 14:27:00,2.16317,2.1633,2.16124,2.16305,6500000.0
2008-04-24 14:28:00,2.16339,2.16339,2.15714,2.16058,7130000.0
2008-04-24 14:29:00,2.16217,2.16247,2.15876,2.15876,6000000.0
2008-04-24 14:30:00,2.16065,2.16523,2.16065,2.1652,10000000.0
2008-04-24 14:31:00,2.16454,2.16668,2.16346,2.16346,7750000.0
2008-04-24 14:32:00,2.16566,2.16721,2.16295,2.16581,13500000.0
2008-04-24 14:33:00,2.16582,2.16873,2.16582,2.16708,10250000.0
2008-04-24 14:34:00,2.16631,2.16808,2.16406,2.16743,12000000.0
2008-04-24 14:35:00,2.16376,2.16774,2.16376,2.16742,14000000.0
2008-04-24 14:36:00,2.16455,2.16701,2.16333,2.16658,8500000.0
2008-04-24 14:37:00,2.16506,2.16807,2.16194,2.167,12000000.0
2008-04-24 14:38:00,2.16474,2.16897,2.16134,2.16747,7000000.0
2008-04-24 14:39:00,2.16727,2.16957,2.16545,2.16545,11000000.0
2008-04-24 14:40:00,2.16893,2.16893,2.16213,2.167,10130000.0
2008-04-24 14:41:00,2.16508,2.16747,2.16226,2.16568,7000000.0
2008-04-24 14:42:00,2.16837,2.16867,2.16575,2.16814,10250000.0
2008-04-24 14:43:00,2.16879,2.1688,2.16385,2.16779,8000000.0
2008-04-24 14:44:00,2.1667,2.17049,2.16669,2.16886,6250000.0
2008-04-24 14:45:00,2.16953,2.16971,2.16293,2.16483,5250000.0
2008-04-24 14:46:00,2.16902,2.16975,2.16456,2.16682,7750000.0
2008-04-24 14:47:00,2.1687,2.16896,2.16537,2.16849,10000000.0
2008-04-24 14:48:00,2.16843,2.16882,2.1648,2.16882,9000000.0
2008-04-24 14:49:00,2.16882,2.16957,2.16508,2.16835,9880000.0
2008-04-24 14:50:00,2.16813,2.16893,2.16243,2.16708,7380000.0
2008-04-24 14:51:00,2.169,2.169,2.16539,2.16825,6130000.0
2008-04-24 14:52:00,2.16685,2.1685,2.16324,2.16381,14750000.0
2008-04-24 14:53:00,2.16614,2.16745,2.16352,2.16385,7260000.0
2008-04-24 14:54:00,2.16779,2.16781,2.16438,2.16438,9380000.0
2008-04-24 14:55:00,2.16629,2.16807,2.16476,2.16807,6750000.0
2008-04-24 14:56:00,2.16719,2.1683,2.16214,2.16214,14000000.0
2008-04-24 14:57:00,2.16884,2.16884,2.16268,2.1652,8750000.0
2008-04-24 14:58:00,2.16599,2.16791,2.16208,2.16726,9500000.0
2008-04-24 14:59:00,2.16745,2.16759,2.16271,2.16756,7750000.0
2008-04-24 15:00:00,2.16667,2.16753,2.16319,2.16652,10130000.0
2008-04-24 15:01:00,2.16668,2.16752,2.16225,2.167,5250000.0
2008-04-24 15:02:00,2.16728,2.16875,2.16372,2.16719,11880000.0
2008-04-24 15:03:00,2.16881,2.17004,2.16265,2.16644,12880000.0
2008-04-24 15:04:00,2.16743,2.16982,2.16522,2.1665,12010000.0
2008-04-24 15:05:00,2.1689,2.17141,2.167,2.16993,11250000.0
2008-04-24 15:06:00,2.16977,2.17199,2.16854,2.17127,8750000.0
2008-04-24 15:07:00,2.16941,2.17285,2.16822,2.17106,11000000.0
2008-04-24 15:08:00,2.16998,2.17083,2.16599,2.16734,9250000.0
2008-04-24 15:09:00,2.17106,2.17106,2.16854,2.17038,14000000.0
2008-04-24 15:10:00,2.17176,2.17176,2.16603,2.17049,10000000.0
2008-04-24 15:11:00,2.16841,2.17042,2.1659,2.17014,8500000.0
2008-04-24 15:12:00,2.1699,2.1707,2.16845,2.17054,5500000.0
2008-04-24 15:13:00,2.16972,2.17129,2.16859,2.17003,6000000.0
2008-04-24 15:14:00,2.17104,2.17104,2.16796,2.17015,9000000.0
2008-04-24 15:15:00,2.16971,2.17073,2.16314,2.16996,7630000.0
2008-04-24 15:16:00,2.17141,2.17147,2.16858,2.17106,16000000.0
2008-04-24 15:17:00,2.17051,2.17079,2.16862,2.16957,7250000.0
2008-04-24 15:18:00,2.16669,2.17053,2.16669,2.17003,8380000.0
2008-04-24 15:19:00,2.17009,2.17018,2.16594,2.16594,8500000.0
2008-04-24 15:20:00,2.17033,2.17066,2.16854,2.1693,7750000.0
2008-04-24 15:21:00,2.16725,2.17123,2.16725,2.17123,6130000.0
2008-04-24 15:22:00,2.16806,2.17205,2.16505,2.17205,9630000.0
2008-04-24 15:23:00,2.17092,2.17171,2.16615,2.16956,14510000.0
2008-04-24 15:24:00,2.16974,2.17204,2.16667,2.17204,6750000.0
2008-04-24 15:25:00,2.17106,2.17249,2.16735,2.17221,9380000.0
2008-04-24 15:26:00,2.17084,2.17147,2.16675,2.16978,6630000.0
2008-04-24 15:27:00,2.17065,2.17305,2.16637,2.17174,6250000.0
2008-04-24 15:28:00,2.17027,2.17324,2.17027,2.17272,6250000.0
2008-04-24 15:29:00,2.17093,2.17206,2.16877,2.17135,6750000.0
2008-04-24 15:30:00,2.16956,2.17269,2.16695,2.16976,9760000.0
2008-04-24 15:31:00,2.17137,2.17202,2.1671,2.16826,10750000.0
2008-04-24 15:32:00,2.17098,2.17102,2.16787,2.17081,7750000.0
2008-04-24 15:33:00,2.17085,2.1711,2.16512,2.1711,12750000.0
2008-04-24 15:34:00,2.16958,2.16994,2.16652,2.16652,8380000.0
2008-04-24 15:35:00,2.16756,2.17065,2.16719,2.16772,10000000.0
2008-04-24 15:36:00,2.16984,2.17013,2.16586,2.16937,8250000.0
2008-04-24 15:37:00,2.16781,2.1708,2.1661,2.16906,7750000.0
2008-04-24 15:38:00,2.16921,2.17156,2.16731,2.16774,9750000.0
2008-04-24 15:39:00,2.16821,2.17006,2.16486,2.16694,9750000.0
2008-04-24 15:40:00,2.16824,2.16972,2.16713,2.16972,6500000.0
2008-04-24 15:41:00,2.16772,2.16993,2.16692,2.16956,7630000.0
2008-04-24 15:42:00,2.16933,2.17029,2.16576,2.16576,8500000.0
2008-04-24 15:43:00,2.16924,2.16971,2.16346,2.16766,11000000.0
2008-04-24 15:44:00,2.1704,2.1704,2.16657,2.16905,6500000.0
2008-04-24 15:45:00,2.17004,2.17151,2.16711,2.17081,7380000.0
2008-04-24 15:46:00,2.17218,2.17218,2.16665,2.16736,6000000.0
2008-04-24 15:47:00,2.17102,2.17171,2.16687,2.17171,9500000.0
2008-04-24 15:48:00,2.16986,2.17116,2.16699,2.16699,7750000.0
2008-04-24 15:49:00,2.1653,2.17129,2.1653,2.17117,11250000.0
2008-04-24 15:50:00,2.17066,2.17094,2.16633,2.16952,11630000.0
2008-04-24 15:51:00,2.16987,2.17118,2.16894,2.17118,7630000.0
2008-04-24 15:52:00,2.16974,2.17069,2.16878,2.1702,7130000.0
2008-04-24 15:53:00,2.17135,2.17294,2.16636,2.17294,7880000.0
2008-04-24 15:54:00,2.1726,2.1726,2.16881,2.17047,6250000.0
2008-04-24 15:55:00,2.17149,2.17195,2.16749,2.17131,6880000.0
2008-04-24 15:56:00,2.17152,2.17152,2.16637,2.17014,6000000.0
2008-04-24 15:57:00,2.17172,2.17203,2.16876,2.17197,9000000.0
2008-04-24 15:58:00,2.17,2.17051,2.16615,2.16999,9630000.0
2008-04-24 15:59:00,2.17092,2.17183,2.16858,2.17113,9130000.0
2008-04-24 16:00:00,2.17075,2.17133,2.16789,2.16789,10750000.0
2008-04-24 16:01:00,2.165,2.16811,2.16273,2.16678,10750000.0
2008-04-24 16:02:00,2.16698,2.16766,2.16317,2.16766,13000000.0
2008-04-24 16:03:00,2.16853,2.16878,2.16257,2.16699,9380000.0
2008-04-24 16:04:00,2.16842,2.16842,2.1642,2.16753,8500000.0
2008-04-24 16:05:00,2.16733,2.16747,2.16575,2.16739,7750000.0
2008-04-24 16:06:00,2.16752,2.16811,2.16178,2.16427,6750000.0
2008-04-24 16:07:00,2.16408,2.16893,2.16408,2.16824,9260000.0
2008-04-24 16:08:00,2.16595,2.16965,2.16481,2.16619,15250000.0
2008-04-24 16:09:00,2.16717,2.16955,2.1653,2.16539,10380000.0
2008-04-24 16:10:00,2.16828,2.16828,2.1622,2.1682,8380000.0
2008-04-24 16:11:00,2.16834,2.16931,2.16688,2.16931,7880000.0
2008-04-24 16:12:00,2.16834,2.16927,2.1652,2.1652,5630000.0
2008-04-24 16:13:00,2.16617,2.16791,2.16346,2.16705,10130000.0
2008-04-24 16:14:00,2.16775,2.16841,2.16469,2.16757,11250000.0
2008-04-24 16:15:00,2.16703,2.16929,2.1651,2.16929,7260000.0
2008-04-24 16:16:00,2.16858,2.17021,2.16585,2.16846,8880000.0
2008-04-24 16:17:00,2.16921,2.16994,2.16552,2.16891,14380000.0
2008-04-24 16:18:00,2.16885,2.16922,2.16165,2.16831,9000000.0
2008-04-24 16:19:00,2.17033,2.17036,2.1661,2.16733,7750000.0
2008-04-24 16:20:00,2.1685,2.17067,2.16553,2.16967,13260000.0
2008-04-24 16:21:00,2.16729,2.17034,2.16728,2.16851,7500000.0
2008-04-24 16:22:00,2.17017,2.17205,2.16725,2.17007,8380000.0
2008-04-24 16:23:00,2.16904,2.17011,2.16414,2.17011,5500000.0
2008-04-24 16:24:00,2.17067,2.17067,2.16739,2.17014,6750000.0
2008-04-24 16:25:00,2.16953,2.16973,2.16411,2.16786,5500000.0
2008-04-24 16:26:00,2.16703,2.16945,2.1659,2.1659,8500000.0
2008-04-24 16:27:00,2.16975,2.16975,2.16368,2.16703,13000000.0
2008-04-24 16:28:00,2.16898,2.17043,2.16724,2.17043,8250000.0
2008-04-24 16:29:00,2.16979,2.16985,2.16675,2.16869,8630000.0
2008-04-24 16:30:00,2.16646,2.16948,2.16634,2.16921,7630000.0
2008-04-24 16:31:00,2.16806,2.16897,2.16429,2.16897,10750000.0
2008-04-24 16:32:00,2.16855,2.16884,2.1636,2.16823,7250000.0
2008-04-24 16:33:00,2.16964,2.17005,2.16636,2.16862,10250000.0
2008-04-24 16:34:00,2.1661,2.16975,2.16301,2.16905,11750000.0
2008-04-24 16:35:00,2.16825,2.16945,2.16179,2.16826,17250000.0
2008-04-24 16:36:00,2.16787,2.16869,2.16417,2.16793,13000000.0
2008-04-24 16:37:00,2.16825,2.16827,2.16513,2.1654,5630000.0
2008-04-24 16:38:00,2.1684,2.16895,2.16313,2.16871,17250000.0
2008-04-24 16:39:00,2.16723,2.16837,2.16359,2.16698,8500000.0
2008-04-24 16:40:00,2.16819,2.16997,2.16529,2.16997,9000000.0
2008-04-24 16:41:00,2.16986,2.16993,2.16534,2.16706,10880000.0
2008-04-24 16:42:00,2.17062,2.17062,2.1664,2.1664,6250000.0
2008-04-24 16:43:00,2.17036,2.17043,2.16691,2.16716,10500000.0
2008-04-24 16:44:00,2.16864,2.17018,2.16781,2.16974,8250000.0
2008-04-24 16:45:00,2.16876,2.17019,2.16802,2.17018,8250000.0
2008-04-24 16:46:00,2.17,2.17014,2.1662,2.16937,7000000.0
2008-04-24 16:47:00,2.17048,2.17081,2.167,2.17023,16880000.0
2008-04-24 16:48:00,2.17109,2.17109,2.16678,2.16687,5880000.0
2008-04-24 16:49:00,2.16892,2.17087,2.166,2.17087,9750000.0
2008-04-24 16:50:00,2.16992,2.17214,2.16859,2.1711,6500000.0
2008-04-24 16:51:00,2.1713,2.1713,2.1668,2.169,7000000.0
2008-04-24 16:52:00,2.17174,2.17174,2.16771,2.17045,8380000.0
2008-04-24 16:53:00,2.17046,2.17138,2.16486,2.17107,11750000.0
2008-04-24 16:54:00,2.16844,2.17221,2.16844,2.17221,7130000.0
2008-04-24 16:55:00,2.16998,2.17154,2.16568,2.16932,7380000.0
2008-04-24 16:56:00,2.17191,2.17191,2.16785,2.17072,11880000.0
2008-04-24 16:57:00,2.17221,2.17235,2.16959,2.17103,7000000.0
2008-04-24 16:58:00,2.1704,2.1715,2.16393,2.16688,11000000.0
2008-04-24 16:59:00,2.17272,2.17272,2.16982,2.17138,8510000.0
2008-04-24 17:00:00,2.17286,2.17286,2.16977,2.17097,6750000.0
2008-04-24 17:01:00,2.1706,2.17181,2.16907,2.17181,8130000.0
2008-04-24 17:02:00,2.17181,2.1732,2.17032,2.1732,6750000.0
2008-04-24 17:03:00,2.17097,2.17502,2.16809,2.17164,10750000.0
2008-04-24 17:04:00,2.17483,2.17621,2.17279,2.17565,12000000.0
2008-04-24 17:05:00,2.17725,2.17765,2.17339,2.17635,6750000.0
2008-04-24 17:06:00,2.17601,2.17732,2.1749,2.17732,5250000.0
2008-04-24 17:07:00,2.17583,2.17583,2.1729,2.17548,7750000.0
2008-04-24 17:08:00,2.17649,2.17665,2.17243,2.17309,13000000.0
2008-04-24 17:09:00,2.17401,2.17605,2.17234,2.17422,7000000.0
2008-04-24 17:10:00,2.17576,2.17851,2.17202,2.17851,15500000.0
2008-04-24 17:11:00,2.17743,2.17796,2.176,2.17651,5630000.0
2008-04-24 17:12:00,2.17822,2.17875,2.17443,2.17599,7500000.0
2008-04-24 17:13:00,2.1775,2.1775,2.1742,2.17688,9000000.0
2008-04-24 17:14:00,2.17693,2.17693,2.17117,2.17551,12750000.0
2008-04-24 17:15:00,2.17508,2.17784,2.17062,2.17784,7750000.0
2008-04-24 17:16:00,2.17588,2.17857,2.17495,2.17782,10500000.0
2008-04-24 17:17:00,2.17547,2.17705,2.174,2.17685,8250000.0
2008-04-24 17:18:00,2.17381,2.17804,2.17149,2.17149,10130000.0
2008-04-24 17:19:00,2.17212,2.17888,2.17212,2.17888,11750000.0
2008-04-24 17:20:00,2.17705,2.17826,2.17621,2.17756,7500000.0
2008-04-24 17:21:00,2.17725,2.17981,2.17564,2.17827,10000000.0
2008-04-24 17:22:00,2.17767,2.18146,2.1768,2.18131,11750000.0
2008-04-24 17:23:00,2.17951,2.18159,2.17634,2.17906,15500000.0
2008-04-24 17:24:00,2.17858,2.18248,2.17858,2.18248,9750000.0
2008-04-24 17:25:00,2.18154,2.1817,2.17785,2.18152,11010000.0
2008-04-24 17:26:00,2.17875,2.1834,2.17812,2.1834,15500000.0
2008-04-24 17:27:00,2.18141,2.18215,2.17936,2.18158,7000000.0
2008-04-24 17:28:00,2.18039,2.18308,2.17856,2.18195,7500000.0
2008-04-24 17:29:00,2.17722,2.18315,2.17626,2.18073,8630000.0
2008-04-24 17:30:00,2.18274,2.1832,2.18072,2.18227,6750000.0
2008-04-24 17:31:00,2.18245,2.18311,2.1783,2.17845,9880000.0
2008-04-24 17:32:00,2.18148,2.18359,2.17698,2.1829,7500000.0
2008-04-24 17:33:00,2.18008,2.18152,2.17797,2.18089,5500000.0
2008-04-24 17:34:00,2.17814,2.18022,2.17249,2.18022,9010000.0
2008-04-24 17:35:00,2.17856,2.18029,2.17624,2.17918,10750000.0
2008-04-24 17:36:00,2.17984,2.18087,2.17793,2.17995,6500000.0
2008-04-24 17:37:00,2.18006,2.18039,2.17787,2.17936,8750000.0
2008-04-24 17:38:00,2.17969,2.18079,2.17717,2.18059,12380000.0
2008-04-24 17:39:00,2.17683,2.1806,2.17608,2.1806,7500000.0
2008-04-24 17:40:00,2.17958,2.1797,2.17572,2.17922,5750000.0
2008-04-24 17:41:00,2.17945,2.18103,2.17546,2.17768,6500000.0
2008-04-24 17:42:00,2.17998,2.18039,2.17406,2.18039,7250000.0
2008-04-24 17:43:00,2.17994,2.18079,2.17804,2.18078,5500000.0
2008-04-24 17:44:00,2.18038,2.18106,2.17481,2.1776,12000000.0
2008-04-24 17:45:00,2.18145,2.18145,2.17694,2.17938,12250000.0
2008-04-24 17:46:00,2.17717,2.18024,2.17667,2.17908,10750000.0
2008-04-24 17:47:00,2.17908,2.18006,2.17722,2.18006,7000000.0
2008-04-24 17:48:00,2.17408,2.18023,2.17408,2.17905,5130000.0
2008-04-24 17:49:00,2.18087,2.18087,2.17686,2.17959,7250000.0
2008-04-24 17:50:00,2.17688,2.17941,2.17452,2.17566,12250000.0
2008-04-24 17:51:00,2.17732,2.17961,2.17523,2.17779,11000000.0
2008-04-24 17:52:00,2.17881,2.17882,2.17464,2.1771,9130000.0
2008-04-24 17:53:00,2.17793,2.17885,2.17686,2.17768,7500000.0
2008-04-24 17:54:00,2.17953,2.18073,2.17437,2.18073,12750000.0
2008-04-24 17:55:00,2.17911,2.18008,2.1762,2.17962,8500000.0
2008-04-24 17:56:00,2.1811,2.182,2.17641,2.18169,13890000.0
2008-04-24 17:57:00,2.18104,2.18286,2.17973,2.18183,14250000.0
2008-04-24 17:58:00,2.18068,2.18262,2.18025,2.18262,10000000.0
2008-04-24 17:59:00,2.18009,2.18273,2.17654,2.18263,9000000.0
2008-04-24 18:00:00,2.18271,2.1833,2.17788,2.17913,9000000.0
2008-04-24 18:01:00,2.18111,2.18111,2.17389,2.18015,9000000.0
2008-04-24 18:02:00,2.18063,2.1813,2.17714,2.18105,11380000.0
2008-04-24 18:03:00,2.18193,2.18195,2.17751,2.18179,11380000.0
2008-04-24 18:04:00,2.17979,2.18241,2.17557,2.18037,10000000.0
2008-04-24 18:05:00,2.18102,2.18282,2.18047,2.18221,8630000.0
2008-04-24 18:06:00,2.18112,2.18233,2.17969,2.18134,6750000.0
2008-04-24 18:07:00,2.18272,2.18398,2.18008,2.18398,9500000.0
2008-04-24 18:08:00,2.18126,2.18498,2.18126,2.18498,6380000.0
2008-04-24 18:09:00,2.18533,2.18533,2.17911,2.18225,6500000.0
2008-04-24 18:10:00,2.18405,2.1849,2.18275,2.18422,8250000.0
2008-04-24 18:11:00,2.18435,2.18695,2.18302,2.18695,8000000.0
2008-04-24 18:12:00,2.18542,2.18726,2.18366,2.18514,5250000.0
2008-04-24 18:13:00,2.18685,2.18685,2.18194,2.18272,6250000.0
2008-04-24 18:14:00,2.18515,2.1858,2.17917,2.1858,13630000.0
2008-04-24 18:15:00,2.18476,2.1868,2.18296,2.1868,10250000.0
2008-04-24 18:16:00,2.1853,2.18572,2.17925,2.18555,8630000.0
2008-04-24 18:17:00,2.18516,2.1866,2.18283,2.18466,11010000.0
2008-04-24 18:18:00,2.1841,2.18562,2.18102,2.18503,5750000.0
2008-04-24 18:19:00,2.18395,2.18578,2.18137,2.18487,11000000.0
2008-04-24 18:20:00,2.18445,2.1857,2.18179,2.18519,10500000.0
2008-04-24 18:21:00,2.18517,2.18557,2.18083,2.18514,14250000.0
2008-04-24 18:22:00,2.18562,2.18611,2.18331,2.18457,6630000.0
2008-04-24 18:23:00,2.1857,2.18635,2.18154,2.18154,10380000.0
2008-04-24 18:24:00,2.18597,2.18729,2.18201,2.18644,7750000.0
2008-04-24 18:25:00,2.18706,2.18706,2.18399,2.18589,8250000.0
2008-04-24 18:26:00,2.18699,2.18699,2.18064,2.18634,7750000.0
2008-04-24 18:27:00,2.18693,2.18709,2.18443,2.18567,6250000.0
2008-04-24 18:28:00,2.18725,2.18765,2.1855,2.1871,8130000.0
2008-04-24 18:29:00,2.18474,2.18796,2.18089,2.18796,9750000.0
2008-04-24 18:30:00,2.18484,2.18867,2.18214,2.1871,19380000.0
2008-04-24 18:31:00,2.18597,2.18821,2.1844,2.18821,10380000.0
2008-04-24 18:32:00,2.18469,2.188,2.18359,2.18359,5880000.0
2008-04-24 18:33:00,2.18673,2.18802,2.18173,2.18459,13000000.0
2008-04-24 18:34:00,2.18726,2.18882,2.18563,2.18805,13000000.0
2008-04-24 18:35:00,2.18559,2.18866,2.18139,2.18858,10750000.0
2008-04-24 18:36:00,2.18901,2.18901,2.1866,2.1882,5250000.0
2008-04-24 18:37:00,2.18748,2.18839,2.18341,2.18666,9880000.0
2008-04-24 18:38:00,2.18794,2.18876,2.18338,2.18718,9250000.0
2008-04-24 18:39:00,2.18847,2.18903,2.1833,2.18885,13130000.0
2008-04-24 18:40:00,2.18748,2.18915,2.18491,2.18882,8250000.0
2008-04-24 18:41:00,2.18988,2.18998,2.18432,2.18998,7630000.0
2008-04-24 18:42:00,2.18671,2.19114,2.18535,2.18966,10380000.0
2008-04-24 18:43:00,2.18645,2.18923,2.18576,2.18891,7750000.0
2008-04-24 18:44:00,2.18603,2.18869,2.18343,2.18751,9130000.0
2008-04-24 18:45:00,2.18586,2.1895,2.18548,2.18722,8250000.0
2008-04-24 18:46:00,2.18998,2.18998,2.18469,2.18817,5750000.0
2008-04-24 18:47:00,2.1866,2.18861,2.1866,2.18861,5750000.0
2008-04-24 18:48:00,2.18682,2.18818,2.18118,2.18772,10000000.0
2008-04-24 18:49:00,2.18895,2.18895,2.18447,2.18698,8000000.0
2008-04-24 18:50:00,2.18717,2.18816,2.18563,2.18744,4880000.0
2008-04-24 18:51:00,2.18564,2.18753,2.18504,2.18703,8750000.0
2008-04-24 18:52:00,2.18832,2.18863,2.18482,2.18746,12000000.0
2008-04-24 18:53:00,2.18503,2.18856,2.18335,2.18698,8000000.0
2008-04-24 18:54:00,2.18814,2.18814,2.18376,2.18416,7250000.0
2008-04-24 18:55:00,2.18922,2.18922,2.18494,2.18494,5500000.0
2008-04-24 18:56:00,2.18752,2.18781,2.18303,2.18303,11000000.0
2008-04-24 18:57:00,2.18341,2.18766,2.18267,2.18674,9750000.0
2008-04-24 18:58:00,2.18793,2.18793,2.18139,2.18656,8630000.0
2008-04-24 18:59:00,2.18828,2.18828,2.18427,2.18596,6250000.0
2008-04-24 19:00:00,2.18423,2.18834,2.18423,2.18799,7880000.0
2008-04-24 19:01:00,2.1877,2.18931,2.18343,2.18747,9630000.0
2008-04-24 19:02:00,2.18961,2.19121,2.18651,2.19121,7250000.0
2008-04-24 19:03:00,2.19042,2.19203,2.18862,2.19203,6250000.0
2008-04-24 19:04:00,2.19179,2.19216,2.18915,2.18938,11630000.0
2008-04-24 19:05:00,2.19061,2.19116,2.18817,2.18999,6500000.0
2008-04-24 19:06:00,2.18952,2.18971,2.18465,2.18822,17380000.0
2008-04-24 19:07:00,2.18942,2.18953,2.18594,2.186,5500000.0
2008-04-24 19:08:00,2.18744,2.19032,2.18158,2.18895,8250000.0
2008-04-24 19:09:00,2.18791,2.18879,2.18577,2.18839,8000000.0
2008-04-24 19:10:00,2.19015,2.19015,2.18599,2.18939,10380000.0
2008-04-24 19:11:00,2.19022,2.19022,2.18308,2.18905,8500000.0
2008-04-24 19:12:00,2.18538,2.18894,2.18395,2.18774,10250000.0
2008-04-24 19:13:00,2.19011,2.19011,2.18175,2.18942,10250000.0
2008-04-24 19:14:00,2.18916,2.18916,2.18309,2.18639,8250000.0
2008-04-24 19:15:00,2.18177,2.18566,2.18177,2.18272,5500000.0
2008-04-24 19:16:00,2.18694,2.18717,2.17933,2.18426,9750000.0
2008-04-24 19:17:00,2.18502,2.18502,2.17793,2.18124,6750000.0
2008-04-24 19:18:00,2.18438,2.18533,2.18146,2.18146,10500000.0
2008-04-24 19:19:00,2.18272,2.18592,2.18189,2.18189,7750000.0
2008-04-24 19:20:00,2.18323,2.18662,2.18256,2.18488,6750000.0
2008-04-24 19:21:00,2.18785,2.18785,2.18292,2.18535,11880000.0
2008-04-24 19:22:00,2.18692,2.18727,2.18397,2.18662,10880000.0
2008-04-24 19:23:00,2.18483,2.18579,2.18448,2.18565,6750000.0
2008-04-24 19:24:00,2.18492,2.18671,2.18363,2.18616,11000000.0
2008-04-24 19:25:00,2.18306,2.18425,2.18232,2.18395,10000000.0
2008-04-24 19:26:00,2.18353,2.18599,2.18142,2.18413,11500000.0
2008-04-24 19:27:00,2.18434,2.18545,2.17991,2.18397,7250000.0
2008-04-24 19:28:00,2.18507,2.18567,2.18323,2.18567,11510000.0
2008-04-24 19:29:00,2.18492,2.18694,2.18216,2.18694,11250000.0
2008-04-24 19:30:00,2.18528,2.18627,2.1821,2.18444,11250000.0
2008-04-24 19:31:00,2.18572,2.18734,2.18084,2.18537,7130000.0
2008-04-24 19:32:00,2.1865,2.1865,2.18023,2.18428,7750000.0
2008-04-24 19:33:00,2.18384,2.18687,2.1818,2.18614,10630000.0
2008-04-24 19:34:00,2.18476,2.18476,2.17915,2.18219,7630000.0
2008-04-24 19:35:00,2.18643,2.18643,2.18414,2.18568,7500000.0
2008-04-24 19:36:00,2.18378,2.18612,2.18082,2.18354,10750000.0
2008-04-24 19:37:00,2.18319,2.18513,2.17864,2.18513,14000000.0
2008-04-24 19:38:00,2.18497,2.18598,2.18379,2.18598,5750000.0
2008-04-24 19:39:00,2.18232,2.18558,2.18232,2.18365,9000000.0
2008-04-24 19:40:00,2.18679,2.18679,2.18386,2.18652,7750000.0
2008-04-24 19:41:00,2.18322,2.18635,2.17826,2.18283,13500000.0
2008-04-24 19:42:00,2.18272,2.18615,2.18236,2.18554,12750000.0
2008-04-24 19:43:00,2.18683,2.18683,2.1816,2.18504,8130000.0
2008-04-24 19:44:00,2.18469,2.18573,2.1792,2.18314,10500000.0
2008-04-24 19:45:00,2.18586,2.18586,2.18081,2.18569,6130000.0
2008-04-24 19:46:00,2.18293,2.18511,2.18054,2.1846,13630000.0
2008-04-24 19:47:00,2.1869,2.1869,2.1828,2.18621,8750000.0
2008-04-24 19:48:00,2.18404,2.18654,2.18194,2.18627,8250000.0
2008-04-24 19:49:00,2.18594,2.18668,2.18082,2.18214,8750000.0
2008-04-24 19:50:00,2.18458,2.18618,2.18031,2.18354,8000000.0
2008-04-24 19:51:00,2.18422,2.18658,2.18422,2.1851,5500000.0
2008-04-24 19:52:00,2.18375,2.18635,2.18359,2.18359,6380000.0
2008-04-24 19:53:00,2.18378,2.1855,2.18145,2.18328,9500000.0
2008-04-24 19:54:00,2.1834,2.18554,2.1806,2.18311,13250000.0
2008-04-24 19:55:00,2.18257,2.18717,2.18146,2.18471,9000000.0
2008-04-24 19:56:00,2.18609,2.18699,2.18056,2.18699,14750000.0
2008-04-24 19:57:00,2.18431,2.18469,2.18052,2.18314,8750000.0
2008-04-24 19:58:00,2.18493,2.18597,2.1786,2.18597,6250000.0
2008-04-24 19:59:00,2.18789,2.18789,2.17876,2.18453,5750000.0
2008-04-24 20:00:00,2.18451,2.18784,2.18347,2.18347,13000000.0
2008-04-24 20:01:00,2.18256,2.18618,2.18256,2.18316,6130000.0
2008-04-24 20:02:00,2.18676,2.18758,2.18381,2.18746,5250000.0
2008-04-24 20:03:00,2.18591,2.18768,2.18404,2.18726,11500000.0
2008-04-24 20:04:00,2.18653,2.18828,2.1835,2.18828,10750000.0
2008-04-24 20:05:00,2.18821,2.18821,2.17913,2.18622,12000000.0
2008-04-24 20:06:00,2.18627,2.18783,2.1813,2.18579,13750000.0
2008-04-24 20:07:00,2.18437,2.18798,2.18261,2.18798,9880000.0
2008-04-24 20:08:00,2.18526,2.18678,2.18352,2.18352,6750000.0
2008-04-24 20:09:00,2.18443,2.18792,2.18233,2.18792,11500000.0
2008-04-24 20:10:00,2.18371,2.1873,2.1826,2.1857,9250000.0
2008-04-24 20:11:00,2.18749,2.1876,2.18163,2.1854,7000000.0
2008-04-24 20:12:00,2.18606,2.18651,2.1835,2.18392,9630000.0
2008-04-24 20:13:00,2.18431,2.18739,2.18173,2.18233,8250000.0
2008-04-24 20:14:00,2.18398,2.18732,2.18255,2.18255,7000000.0
2008-04-24 20:15:00,2.18501,2.18803,2.18251,2.18803,6000000.0
2008-04-24 20:16:00,2.18731,2.18741,2.18299,2.18478,8260000.0
2008-04-24 20:17:00,2.18537,2.18756,2.18401,2.18462,7380000.0
2008-04-24 20:18:00,2.18795,2.18832,2.18341,2.18528,11500000.0
2008-04-24 20:19:00,2.18772,2.18826,2.18377,2.18572,9010000.0
2008-04-24 20:20:00,2.18554,2.18721,2.18145,2.18145,5750000.0
2008-04-24 20:21:00,2.18687,2.18751,2.18258,2.18731,6750000.0
2008-04-24 20:22:00,2.18143,2.18711,2.18143,2.18581,9250000.0
2008-04-24 20:23:00,2.18385,2.18668,2.18369,2.18531,9000000.0
2008-04-24 20:24:00,2.18737,2.18746,2.18174,2.1853,7750000.0
2008-04-24 20:25:00,2.18209,2.18671,2.18133,2.18133,8000000.0
2008-04-24 20:26:00,2.18419,2.18635,2.18348,2.18635,9250000.0
2008-04-24 20:27:00,2.18495,2.18665,2.18208,2.18546,6250000.0
2008-04-24 20:28:00,2.18495,2.18655,2.18173,2.18655,14880000.0
2008-04-24 20:29:00,2.1797,2.18658,2.1797,2.18467,10630000.0
2008-04-24 20:30:00,2.18322,2.18636,2.18305,2.18467,10890000.0
2008-04-24 20:31:00,2.18025,2.18622,2.18025,2.18438,18750000.0
2008-04-24 20:32:00,2.18763,2.18771,2.18211,2.18411,14000000.0
2008-04-24 20:33:00,2.18497,2.18722,2.18378,2.18378,9750000.0
2008-04-24 20:34:00,2.1809,2.18778,2.17945,2.18778,6260000.0
2008-04-24 20:35:00,2.18152,2.18623,2.18152,2.1856,7000000.0
2008-04-24 20:36:00,2.18538,2.1863,2.18364,2.18561,13500000.0
2008-04-24 20:37:00,2.18416,2.18685,2.18106,2.18446,9130000.0
2008-04-24 20:38:00,2.1831,2.18503,2.17992,2.18345,12260000.0
2008-04-24 20:39:00,2.18614,2.1869,2.18262,2.18262,9250000.0
2008-04-24 20:40:00,2.18089,2.18615,2.18089,2.18342,6130000.0
2008-04-24 20:41:00,2.18537,2.18548,2.18292,2.18292,13250000.0
2008-04-24 20:42:00,2.18298,2.18526,2.17841,2.18345,7130000.0
2008-04-24 20:43:00,2.18427,2.18579,2.18149,2.18205,7500000.0
2008-04-24 20:44:00,2.1826,2.18458,2.17929,2.18375,6500000.0
2008-04-24 20:45:00,2.18428,2.18428,2.18178,2.18205,6630000.0
2008-04-24 20:46:00,2.1793,2.18331,2.1793,2.18087,11500000.0
2008-04-24 20:47:00,2.18077,2.18462,2.18052,2.18131,6380000.0
2008-04-24 20:48:00,2.18096,2.18374,2.17965,2.18221,12000000.0
2008-04-24 20:49:00,2.18099,2.18351,2.17918,2.18318,7380000.0
2008-04-24 20:50:00,2.18005,2.18505,2.18005,2.18487,9000000.0
2008-04-24 20:51:00,2.18575,2.18575,2.18202,2.18528,10750000.0
2008-04-24 20:52:00,2.1817,2.18501,2.1802,2.1802,8500000.0
2008-04-24 20:53:00,2.18311,2.18457,2.18039,2.18416,5500000.0
2008-04-24 20:54:00,2.18271,2.1857,2.1783,2.1783,13630000.0
2008-04-24 20:55:00,2.18426,2.18467,2.17983,2.18467,9500000.0
2008-04-24 20:56:00,2.18108,2.18432,2.17868,2.18418,11500000.0
2008-04-24 20:57:00,2.18236,2.18581,2.18236,2.18581,7000000.0
2008-04-24 20:58:00,2.18317,2.1856,2.18159,2.18355,8130000.0
2008-04-24 20:59:00,2.18187,2.18455,2.18179,2.184,6130000.0
2008-04-24 21:00:00,2.18392,2.18481,2.18229,2.18481,8000000.0
2008-04-24 21:01:00,2.18349,2.18575,2.17932,2.18575,11000000.0
2008-04-24 21:02:00,2.1849,2.18526,2.18107,2.18361,12250000.0
2008-04-24 21:03:00,2.18352,2.18515,2.1795,2.18316,7500000.0
2008-04-24 21:04:00,2.18572,2.18653,2.18127,2.18266,12250000.0
2008-04-24 21:05:00,2.18146,2.18554,2.17743,2.18492,10250000.0
2008-04-24 21:06:00,2.18469,2.18732,2.18219,2.18577,8000000.0
2008-04-24 21:07:00,2.18559,2.18575,2.18484,2.18515,8750000.0
2008-04-24 21:08:00,2.18588,2.18588,2.18057,2.18057,8500000.0
2008-04-24 21:09:00,2.17949,2.18533,2.17949,2.18393,7000000.0
2008-04-24 21:10:00,2.18554,2.18554,2.18056,2.1849,14250000.0
2008-04-24 21:11:00,2.18082,2.18504,2.17995,2.18486,11250000.0
2008-04-24 21:12:00,2.18447,2.18486,2.17597,2.18486,13000000.0
2008-04-24 21:13:00,2.18474,2.18629,2.18194,2.18629,12000000.0
2008-04-24 21:14:00,2.18467,2.18648,2.18152,2.18375,11000000.0
2008-04-24 21:15:00,2.18619,2.18711,2.18237,2.18237,5750000.0
2008-04-24 21:16:00,2.18647,2.1865,2.1835,2.18421,9750000.0
2008-04-24 21:17:00,2.18199,2.18513,2.18058,2.18182,7000000.0
2008-04-24 21:18:00,2.18507,2.18772,2.18327,2.18772,3750000.0
2008-04-24 21:19:00,2.18625,2.18684,2.18354,2.18626,7500000.0
2008-04-24 21:20:00,2.18519,2.18581,2.18381,2.18554,8750000.0
2008-04-24 21:21:00,2.18481,2.18631,2.18159,2.18342,11500000.0
2008-04-24 21:22:00,2.18529,2.18616,2.17858,2.18522,8250000.0
2008-04-24 21:23:00,2.18636,2.18636,2.18192,2.18385,13500000.0
2008-04-24 21:24:00,2.1827,2.18589,2.17958,2.18369,10750000.0
2008-04-24 21:25:00,2.18123,2.18539,2.18123,2.18539,8500000.0
2008-04-24 21:26:00,2.18274,2.18552,2.18274,2.18485,6500000.0
2008-04-24 21:27:00,2.18371,2.18586,2.18004,2.18576,8000000.0
2008-04-24 21:28:00,2.18266,2.18508,2.18126,2.18482,8750000.0
2008-04-24 21:29:00,2.18459,2.18533,2.18281,2.18472,6750000.0
2008-04-24 21:30:00,2.18402,2.18536,2.18066,2.18536,9250000.0
2008-04-24 21:31:00,2.18478,2.18639,2.18114,2.18639,6250000.0
2008-04-24 21:32:00,2.18321,2.18618,2.18117,2.18618,11750000.0
2008-04-24 21:33:00,2.18356,2.18566,2.18042,2.18466,11000000.0
2008-04-24 21:34:00,2.18312,2.18618,2.18169,2.18618,8250000.0
2008-04-24 21:35:00,2.18364,2.18557,2.18183,2.18282,8750000.0
2008-04-24 21:36:00,2.18584,2.18589,2.18212,2.18212,6750000.0
2008-04-24 21:37:00,2.18503,2.18617,2.18096,2.18215,10750000.0
2008-04-24 21:38:00,2.17758,2.18511,2.17758,2.18511,12000000.0
2008-04-24 21:39:00,2.18321,2.18527,2.18047,2.18261,16000000.0
2008-04-24 21:40:00,2.18365,2.18533,2.18302,2.18325,8880000.0
2008-04-24 21:41:00,2.18542,2.18606,2.18366,2.18366,5750000.0
2008-04-24 21:42:00,2.1834,2.18549,2.18095,2.18549,7130000.0
2008-04-24 21:43:00,2.18589,2.18589,2.18251,2.18529,6380000.0
2008-04-24 21:44:00,2.18685,2.18737,2.18186,2.18362,6500000.0
2008-04-24 21:45:00,2.18336,2.18505,2.17969,2.18233,12000000.0
2008-04-24 21:46:00,2.18294,2.18549,2.18243,2.18545,8500000.0
2008-04-24 21:47:00,2.18386,2.1865,2.18339,2.18599,8750000.0
2008-04-24 21:48:00,2.1816,2.18556,2.1816,2.18283,8750000.0
2008-04-24 21:49:00,2.18402,2.18469,2.18103,2.18422,6630000.0
2008-04-24 21:50:00,2.18252,2.18515,2.18215,2.18215,6250000.0
2008-04-24 21:51:00,2.18212,2.18532,2.17969,2.18497,7130000.0
2008-04-24 21:52:00,2.18356,2.18444,2.17944,2.18224,7500000.0
2008-04-24 21:53:00,2.18339,2.18556,2.18012,2.18556,9750000.0
2008-04-24 21:54:00,2.18121,2.1857,2.18121,2.18362,5250000.0
2008-04-24 21:55:00,2.17974,2.18533,2.17935,2.18303,7000000.0
2008-04-24 21:56:00,2.18423,2.18535,2.18311,2.1837,9500000.0
2008-04-24 21:57:00,2.18578,2.18578,2.18201,2.18356,7000000.0
2008-04-24 21:58:00,2.18574,2.18599,2.18195,2.1832,11130000.0
2008-04-24 21:59:00,2.18286,2.18587,2.18173,2.18268,7250000.0
2008-04-24 22:00:00,2.18442,2.18539,2.18298,2.18298,8500000.0
2008-04-24 22:01:00,2.18457,2.1857,2.1823,2.1857,6750000.0
2008-04-24 22:02:00,2.18557,2.18614,2.18365,2.18614,5750000.0
2008-04-24 22:03:00,2.18423,2.18647,2.18165,2.18647,11250000.0
2008-04-24 22:04:00,2.18384,2.18585,2.18065,2.18223,7380000.0
2008-04-24 22:05:00,2.1826,2.18597,2.18169,2.18597,7750000.0
2008-04-24 22:06:00,2.18539,2.18612,2.18391,2.18612,7500000.0
2008-04-24 22:07:00,2.185,2.18538,2.18152,2.18538,6380000.0
2008-04-24 22:08:00,2.18543,2.1855,2.18354,2.18499,7750000.0
2008-04-24 22:09:00,2.17935,2.1852,2.1774,2.18331,10750000.0
2008-04-24 22:10:00,2.18311,2.18515,2.18266,2.18495,7750000.0
2008-04-24 22:11:00,2.18531,2.18531,2.18142,2.18166,11260000.0
2008-04-24 22:12:00,2.18304,2.18621,2.18235,2.18604,5500000.0
2008-04-24 22:13:00,2.184,2.18565,2.18122,2.18565,9250000.0
2008-04-24 22:14:00,2.18579,2.18579,2.18287,2.18537,12500000.0
2008-04-24 22:15:00,2.18468,2.18494,2.18049,2.18127,10500000.0
2008-04-24 22:16:00,2.18178,2.18495,2.18167,2.1845,5250000.0
2008-04-24 22:17:00,2.18573,2.18619,2.17842,2.18619,6250000.0
2008-04-24 22:18:00,2.18487,2.18575,2.18254,2.18518,7500000.0
2008-04-24 22:19:00,2.18446,2.18619,2.18313,2.18313,5750000.0
2008-04-24 22:20:00,2.18316,2.18464,2.17806,2.18393,9750000.0
2008-04-24 22:21:00,2.18372,2.18613,2.18277,2.18613,9500000.0
2008-04-24 22:22:00,2.18533,2.18533,2.1809,2.18515,5250000.0
2008-04-24 22:23:00,2.18281,2.18648,2.18281,2.18589,7250000.0
2008-04-24 22:24:00,2.18263,2.18726,2.18263,2.18465,6250000.0
2008-04-24 22:25:00,2.18357,2.18563,2.18155,2.18563,6000000.0
2008-04-24 22:26:00,2.18544,2.18613,2.18492,2.18613,6250000.0
2008-04-24 22:27:00,2.18406,2.18604,2.1824,2.18539,8000000.0
2008-04-24 22:28:00,2.18197,2.18432,2.1801,2.1801,6750000.0
2008-04-24 22:29:00,2.18519,2.18519,2.18339,2.18413,10380000.0
2008-04-24 22:30:00,2.18314,2.18572,2.18121,2.18378,8130000.0
2008-04-24 22:31:00,2.18536,2.18536,2.18291,2.18368,7000000.0
2008-04-24 22:32:00,2.18063,2.18484,2.18063,2.1825,12630000.0
2008-04-24 22:33:00,2.18352,2.18526,2.18055,2.18526,8500000.0
2008-04-24 22:34:00,2.18613,2.18613,2.18182,2.18234,3750000.0
2008-04-24 22:35:00,2.18523,2.18523,2.17948,2.18167,7250000.0
2008-04-24 22:36:00,2.18337,2.18789,2.1815,2.18452,5750000.0
2008-04-24 22:37:00,2.18071,2.18552,2.18071,2.18494,8500000.0
2008-04-24 22:38:00,2.18408,2.18408,2.18113,2.18164,9250000.0
2008-04-24 22:39:00,2.18097,2.18499,2.18097,2.18286,4500000.0
2008-04-24 22:40:00,2.18454,2.18505,2.18367,2.18505,6500000.0
2008-04-24 22:41:00,2.18567,2.18575,2.18187,2.18562,9880000.0
2008-04-24 22:42:00,2.18561,2.18561,2.18253,2.18253,8750000.0
2008-04-24 22:43:00,2.18571,2.18571,2.18225,2.18507,18250000.0
2008-04-24 22:44:00,2.18488,2.18551,2.18251,2.18251,6750000.0
2008-04-24 22:45:00,2.18375,2.1862,2.18191,2.1862,7000000.0
2008-04-24 22:46:00,2.18436,2.18482,2.18206,2.18277,5250000.0
2008-04-24 22:47:00,2.18535,2.18535,2.18036,2.18454,5750000.0
2008-04-24 22:48:00,2.18513,2.18591,2.18371,2.184,8000000.0
2008-04-24 22:49:00,2.18353,2.18554,2.18197,2.18197,5630000.0
2008-04-24 22:50:00,2.18475,2.18475,2.1793,2.18286,12500000.0
2008-04-24 22:51:00,2.1835,2.18408,2.1824,2.18309,11750000.0
2008-04-24 22:52:00,2.18503,2.18534,2.18215,2.18485,6750000.0
2008-04-24 22:53:00,2.18404,2.1847,2.1812,2.18127,10250000.0
2008-04-24 22:54:00,2.18557,2.18608,2.18386,2.18561,7250000.0
2008-04-24 22:55:00,2.1853,2.1862,2.17895,2.18537,7000000.0
2008-04-24 22:56:00,2.18565,2.18565,2.18309,2.18324,6750000.0
2008-04-24 22:57:00,2.18602,2.18602,2.1831,2.1831,9500000.0
2008-04-24 22:58:00,2.18316,2.18467,2.18188,2.18252,8250000.0
2008-04-24 22:59:00,2.18258,2.18649,2.18096,2.18406,11880000.0
2008-04-24 23:00:00,2.18533,2.18605,2.1827,2.18605,9750000.0
2008-04-24 23:01:00,2.1812,2.1847,2.17997,2.18306,8000000.0
2008-04-24 23:02:00,2.18261,2.18623,2.18261,2.18554,5500000.0
2008-04-24 23:03:00,2.18507,2.18549,2.18111,2.1836,9380000.0
2008-04-24 23:04:00,2.18311,2.18524,2.18022,2.1846,9250000.0
2008-04-24 23:05:00,2.18417,2.18589,2.18371,2.18518,12500000.0
2008-04-24 23:06:00,2.18401,2.18517,2.18208,2.18512,7130000.0
2008-04-24 23:07:00,2.18314,2.18504,2.18127,2.18504,9380000.0
2008-04-24 23:08:00,2.18165,2.18551,2.18077,2.18516,6750000.0
2008-04-24 23:09:00,2.18325,2.18531,2.18191,2.18474,10750000.0
2008-04-24 23:10:00,2.18059,2.18477,2.18059,2.1834,5250000.0
2008-04-24 23:11:00,2.18194,2.18335,2.17912,2.18296,8000000.0
2008-04-24 23:12:00,2.17987,2.18334,2.17796,2.17796,12750000.0
2008-04-24 23:13:00,2.18265,2.18393,2.17986,2.181,8750000.0
2008-04-24 23:14:00,2.1813,2.18357,2.17902,2.18257,6880000.0
2008-04-24 23:15:00,2.18215,2.18297,2.18152,2.18185,8500000.0
2008-04-24 23:16:00,2.18343,2.18438,2.18168,2.18341,6250000.0
2008-04-24 23:17:00,2.17991,2.18399,2.17871,2.18399,9750000.0
2008-04-24 23:18:00,2.18386,2.18463,2.17994,2.18395,12000000.0
2008-04-24 23:19:00,2.18027,2.18285,2.175,2.175,11000000.0
2008-04-24 23:20:00,2.17922,2.1846,2.17922,2.1841,8750000.0
2008-04-24 23:21:00,2.18425,2.18447,2.1805,2.18148,5500000.0
2008-04-24 23:22:00,2.18222,2.18375,2.18145,2.18281,7250000.0
2008-04-24 23:23:00,2.18137,2.18511,2.18107,2.18107,10750000.0
2008-04-24 23:24:00,2.17862,2.18352,2.17745,2.18137,10000000.0
2008-04-24 23:25:00,2.1834,2.18444,2.18084,2.18143,5750000.0
2008-04-24 23:26:00,2.18251,2.18384,2.17618,2.18384,6750000.0
2008-04-24 23:27:00,2.18293,2.1847,2.17978,2.18096,7000000.0
2008-04-24 23:28:00,2.17828,2.18364,2.17828,2.18243,8130000.0
2008-04-24 23:29:00,2.18157,2.18272,2.17767,2.18055,6250000.0
2008-04-24 23:30:00,2.181,2.18423,2.17719,2.18152,8380000.0
2008-04-24 23:31:00,2.17907,2.18517,2.17821,2.18211,12000000.0
2008-04-24 23:32:00,2.18395,2.18395,2.18086,2.18097,7750000.0
2008-04-24 23:33:00,2.17872,2.18243,2.17872,2.18096,7750000.0
2008-04-24 23:34:00,2.18251,2.18605,2.18188,2.18378,10000000.0
2008-04-24 23:35:00,2.18185,2.18377,2.17816,2.1819,8250000.0
2008-04-24 23:36:00,2.18278,2.18665,2.18212,2.18368,9630000.0
2008-04-24 23:37:00,2.18585,2.18585,2.18286,2.18333,8000000.0
2008-04-24 23:38:00,2.18322,2.18481,2.18257,2.18425,7750000.0
2008-04-24 23:39:00,2.18305,2.18516,2.17934,2.18516,6000000.0
2008-04-24 23:40:00,2.18118,2.18497,2.18118,2.18222,5880000.0
2008-04-24 23:41:00,2.1796,2.1864,2.1796,2.18443,5880000.0
2008-04-24 23:42:00,2.18355,2.1845,2.18293,2.18392,5750000.0
2008-04-24 23:43:00,2.18292,2.18469,2.18053,2.18362,12250000.0
2008-04-24 23:44:00,2.18185,2.18463,2.18185,2.18393,6500000.0
2008-04-24 23:45:00,2.18383,2.18465,2.17988,2.18465,6250000.0
2008-04-24 23:46:00,2.18167,2.18438,2.18158,2.18438,7750000.0
2008-04-24 23:47:00,2.18123,2.18294,2.17981,2.18192,5750000.0
2008-04-24 23:48:00,2.17902,2.1838,2.17902,2.1838,12000000.0
2008-04-24 23:49:00,2.18031,2.18339,2.17803,2.17913,14500000.0
2008-04-24 23:50:00,2.18353,2.18353,2.17733,2.17733,6630000.0
2008-04-24 23:51:00,2.1821,2.18354,2.17827,2.18102,7250000.0
2008-04-24 23:52:00,2.18068,2.1837,2.18012,2.1837,8380000.0
2008-04-24 23:53:00,2.1822,2.18343,2.17942,2.17942,11000000.0
2008-04-24 23:54:00,2.18229,2.18402,2.18229,2.18279,10000000.0
2008-04-24 23:55:00,2.17963,2.18324,2.17837,2.18262,10000000.0
2008-04-24 23:56:00,2.17957,2.18152,2.17765,2.17906,6250000.0
2008-04-24 23:57:00,2.17916,2.18299,2.17916,2.18195,8640000.0
2008-04-24 23:58:00,2.18373,2.18373,2.17607,2.18146,6130000.0
2008-04-25 00:00:00,2.18208,2.18259,2.17782,2.18156,7500000.0
2008-04-25 00:01:00,2.18178,2.18178,2.17669,2.17899,9000000.0
2008-04-25 00:02:00,2.18222,2.18402,2.18075,2.18143,9500000.0
2008-04-25 00:03:00,2.18134,2.18134,2.17607,2.17704,9760000.0
2008-04-25 00:04:00,2.18233,2.18266,2.17725,2.18015,12750000.0
2008-04-25 00:05:00,2.18091,2.18343,2.17632,2.18343,5760000.0
2008-04-25 00:06:00,2.182,2.18328,2.17774,2.18201,9000000.0
2008-04-25 00:07:00,2.1775,2.18398,2.1775,2.18287,8380000.0
2008-04-25 00:08:00,2.18185,2.18305,2.17944,2.18305,8500000.0
2008-04-25 00:09:00,2.17904,2.18175,2.17878,2.17878,7000000.0
2008-04-25 00:10:00,2.18138,2.18281,2.17966,2.1801,7380000.0
2008-04-25 00:11:00,2.18134,2.18221,2.1795,2.18106,7000000.0
2008-04-25 00:12:00,2.18312,2.18315,2.18178,2.18315,5250000.0
2008-04-25 00:13:00,2.18135,2.18258,2.17939,2.17939,9880000.0
2008-04-25 00:14:00,2.17895,2.18191,2.17869,2.17992,6000000.0
2008-04-25 00:15:00,2.17972,2.17972,2.17616,2.17931,5250000.0
2008-04-25 00:16:00,2.1793,2.18176,2.1793,2.18095,12250000.0
2008-04-25 00:17:00,2.18217,2.18217,2.17642,2.17642,8750000.0
2008-04-25 00:18:00,2.17846,2.18174,2.17846,2.17979,6250000.0
2008-04-25 00:19:00,2.18115,2.18152,2.17863,2.17863,11010000.0
2008-04-25 00:20:00,2.18259,2.18321,2.17836,2.18057,10380000.0
2008-04-25 00:21:00,2.18018,2.18289,2.17966,2.18289,6500000.0
2008-04-25 00:22:00,2.18116,2.18208,2.18025,2.18071,7750000.0
2008-04-25 00:23:00,2.1809,2.18224,2.17847,2.17933,6000000.0
2008-04-25 00:24:00,2.18247,2.18247,2.17974,2.17974,6750000.0
2008-04-25 00:25:00,2.17777,2.18117,2.17435,2.17739,9000000.0
2008-04-25 00:26:00,2.18327,2.18423,2.17987,2.17987,9890000.0
2008-04-25 00:27:00,2.17896,2.1819,2.17896,2.18004,6880000.0
2008-04-25 00:28:00,2.18323,2.18343,2.17932,2.18272,7750000.0
2008-04-25 00:29:00,2.18117,2.18266,2.17888,2.18266,7630000.0
2008-04-25 00:30:00,2.18312,2.18312,2.18039,2.18154,8250000.0
2008-04-25 00:31:00,2.18121,2.18208,2.18014,2.18057,6250000.0
2008-04-25 00:32:00,2.18201,2.18244,2.17607,2.17998,9000000.0
2008-04-25 00:33:00,2.18322,2.18322,2.1788,2.18116,8500000.0
2008-04-25 00:34:00,2.18083,2.18301,2.17745,2.18043,6750000.0
2008-04-25 00:36:00,2.18353,2.18353,2.17818,2.17993,9750000.0
2008-04-25 00:37:00,2.17709,2.1834,2.17709,2.18318,10000000.0
2008-04-25 00:39:00,2.18377,2.18383,2.18208,2.18383,5500000.0
2008-04-25 00:40:00,2.17903,2.18345,2.17856,2.18345,5750000.0
2008-04-25 00:41:00,2.18024,2.18024,2.17799,2.17799,8250000.0
2008-04-25 00:42:00,2.18356,2.18356,2.17784,2.18058,12250000.0
2008-04-25 00:43:00,2.17953,2.18283,2.17794,2.18283,7380000.0
2008-04-25 00:44:00,2.17957,2.1836,2.17957,2.18352,6750000.0
2008-04-25 00:45:00,2.18094,2.18285,2.1796,2.18229,5500000.0
2008-04-25 00:46:00,2.18022,2.1829,2.17694,2.1812,9500000.0
2008-04-25 00:47:00,2.18261,2.18294,2.17929,2.18161,7250000.0
2008-04-25 00:48:00,2.17753,2.18354,2.17753,2.18354,8250000.0
2008-04-25 00:50:00,2.18319,2.18319,2.18123,2.18291,7750000.0
2008-04-25 00:51:00,2.18065,2.18291,2.17892,2.18291,12260000.0
2008-04-25 00:52:00,2.1824,2.18268,2.17746,2.17746,4630000.0
2008-04-25 00:53:00,2.18261,2.18486,2.1808,2.18184,11010000.0
2008-04-25 00:54:00,2.18289,2.18289,2.18056,2.18056,5380000.0
2008-04-25 00:55:00,2.18287,2.18412,2.18164,2.18277,7000000.0
2008-04-25 00:56:00,2.18411,2.18412,2.18223,2.18223,8500000.0
2008-04-25 00:57:00,2.18139,2.18312,2.18058,2.18243,10130000.0
2008-04-25 00:58:00,2.18266,2.18326,2.17831,2.18076,13010000.0
2008-04-25 00:59:00,2.18175,2.18403,2.17839,2.18403,7130000.0
2008-04-25 01:01:00,2.18377,2.18383,2.18178,2.18293,5630000.0
2008-04-25 01:02:00,2.18634,2.18651,2.18014,2.18014,11260000.0
2008-04-25 01:03:00,2.18233,2.18333,2.18075,2.18075,11380000.0
2008-04-25 01:04:00,2.18135,2.18334,2.18108,2.18306,5630000.0
2008-04-25 01:05:00,2.18153,2.18268,2.1795,2.18051,6130000.0
2008-04-25 01:06:00,2.18448,2.18475,2.18147,2.1819,5880000.0
2008-04-25 01:07:00,2.18326,2.18365,2.179,2.179,7750000.0
2008-04-25 01:09:00,2.18521,2.18608,2.18225,2.18402,8880000.0
2008-04-25 01:10:00,2.18458,2.18458,2.18207,2.18238,5250000.0
2008-04-25 01:12:00,2.17957,2.18283,2.17957,2.18177,8880000.0
2008-04-25 01:13:00,2.18009,2.18288,2.17811,2.17811,11130000.0
2008-04-25 01:14:00,2.18213,2.18277,2.17641,2.18153,7750000.0
2008-04-25 01:15:00,2.18076,2.18355,2.18076,2.18092,8500000.0
2008-04-25 01:16:00,2.18329,2.18386,2.17955,2.18304,12000000.0
2008-04-25 01:17:00,2.1837,2.1837,2.17982,2.18293,9000000.0
2008-04-25 01:18:00,2.18494,2.18494,2.17818,2.18067,8140000.0
2008-04-25 01:19:00,2.18176,2.18278,2.17913,2.18113,9380000.0
2008-04-25 01:20:00,2.18164,2.18373,2.18127,2.18127,6750000.0
2008-04-25 01:21:00,2.18337,2.1852,2.1815,2.18273,9630000.0
2008-04-25 01:22:00,2.18247,2.1837,2.18033,2.18316,8250000.0
2008-04-25 01:23:00,2.18496,2.18524,2.17987,2.183,8750000.0
2008-04-25 01:25:00,2.18498,2.18498,2.18025,2.18286,6000000.0
2008-04-25 01:26:00,2.17839,2.18424,2.17839,2.18003,11880000.0
2008-04-25 01:27:00,2.18366,2.18373,2.17921,2.18348,8630000.0
2008-04-25 01:28:00,2.18324,2.18394,2.18138,2.18238,7880000.0
2008-04-25 01:29:00,2.18337,2.1844,2.18119,2.1844,8250000.0
2008-04-25 01:30:00,2.18236,2.18269,2.17878,2.17878,9000000.0
2008-04-25 01:31:00,2.18245,2.18268,2.17908,2.18264,6750000.0
2008-04-25 01:32:00,2.18266,2.18376,2.1796,2.18323,12000000.0
2008-04-25 01:33:00,2.18282,2.18619,2.18002,2.18115,9750000.0
2008-04-25 01:34:00,2.17908,2.18351,2.17908,2.18152,6000000.0
2008-04-25 01:35:00,2.18339,2.18387,2.18018,2.18306,10880000.0
2008-04-25 01:36:00,2.18532,2.18532,2.18307,2.18425,9000000.0
2008-04-25 01:37:00,2.18341,2.18397,2.18277,2.18397,6380000.0
2008-04-25 01:39:00,2.18294,2.18403,2.17794,2.18151,5250000.0
2008-04-25 01:40:00,2.18305,2.18364,2.18097,2.18097,8510000.0
2008-04-25 01:41:00,2.18363,2.18467,2.17983,2.18467,11630000.0
2008-04-25 01:42:00,2.18349,2.18349,2.17821,2.1801,7000000.0
2008-04-25 01:43:00,2.18207,2.18556,2.18017,2.1828,16250000.0
2008-04-25 01:44:00,2.18114,2.18359,2.17671,2.18306,17130000.0
2008-04-25 01:45:00,2.18311,2.18531,2.17952,2.18485,11000000.0
2008-04-25 01:46:00,2.18183,2.18404,2.17859,2.1795,12750000.0
2008-04-25 01:47:00,2.18358,2.18364,2.18218,2.18263,13000000.0
2008-04-25 01:48:00,2.18051,2.18399,2.18051,2.18295,7500000.0
2008-04-25 01:49:00,2.18279,2.18426,2.18188,2.18188,8750000.0
2008-04-25 01:50:00,2.18298,2.18481,2.18091,2.18481,15630000.0
2008-04-25 01:51:00,2.18384,2.18436,2.18256,2.18279,7750000.0
2008-04-25 01:52:00,2.18466,2.18504,2.17992,2.18449,12630000.0
2008-04-25 01:53:00,2.18192,2.18524,2.18145,2.18261,9380000.0
2008-04-25 01:54:00,2.18355,2.18491,2.18194,2.18194,8630000.0
2008-04-25 01:55:00,2.18109,2.18537,2.18109,2.18325,17880000.0
2008-04-25 01:56:00,2.18182,2.18412,2.18084,2.1827,6000000.0
2008-04-25 01:57:00,2.18339,2.18523,2.18075,2.18523,11380000.0
2008-04-25 01:58:00,2.17968,2.18404,2.17968,2.18249,10750000.0
2008-04-25 02:00:00,2.18411,2.18529,2.18363,2.18425,8630000.0
2008-04-25 02:01:00,2.18215,2.18447,2.18195,2.1834,10000000.0
2008-04-25 02:02:00,2.18256,2.18513,2.18256,2.18409,17130000.0
2008-04-25 02:03:00,2.18247,2.18568,2.18233,2.18479,8000000.0
2008-04-25 02:04:00,2.18706,2.18719,2.18286,2.18414,21130000.0
2008-04-25 02:05:00,2.18291,2.18564,2.18154,2.1854,13760000.0
2008-04-25 02:06:00,2.18268,2.18621,2.18268,2.18522,7750000.0
2008-04-25 02:07:00,2.185,2.18523,2.18261,2.18307,11250000.0
2008-04-25 02:08:00,2.18382,2.18445,2.18183,2.18445,6250000.0
2008-04-25 02:09:00,2.1827,2.18489,2.18076,2.1811,8250000.0
2008-04-25 02:10:00,2.18232,2.18419,2.18078,2.18417,8880000.0
2008-04-25 02:11:00,2.18268,2.18463,2.17911,2.18463,10250000.0
2008-04-25 02:12:00,2.18292,2.18426,2.17949,2.184,8750000.0
2008-04-25 02:13:00,2.18205,2.18356,2.17891,2.18157,18750000.0
2008-04-25 02:14:00,2.18151,2.18369,2.18151,2.18211,14000000.0
2008-04-25 02:15:00,2.18399,2.18403,2.18042,2.18042,6250000.0
2008-04-25 02:16:00,2.18076,2.18326,2.17798,2.18005,5500000.0
2008-04-25 02:17:00,2.18346,2.18377,2.17725,2.17725,5250000.0
2008-04-25 02:18:00,2.17667,2.18287,2.17667,2.18287,5130000.0
2008-04-25 02:19:00,2.18179,2.18382,2.18149,2.18364,9500000.0
2008-04-25 02:20:00,2.18044,2.1832,2.17965,2.1826,5630000.0
2008-04-25 02:21:00,2.18293,2.18413,2.18127,2.18413,9250000.0
2008-04-25 02:22:00,2.18194,2.18359,2.17842,2.18058,18250000.0
2008-04-25 02:23:00,2.17696,2.18251,2.17696,2.18251,13760000.0
2008-04-25 02:24:00,2.17736,2.17833,2.1739,2.1739,5750000.0
2008-04-25 02:25:00,2.18003,2.1835,2.17796,2.18325,6010000.0
2008-04-25 02:26:00,2.17846,2.18306,2.17846,2.18137,8260000.0
2008-04-25 02:27:00,2.18022,2.18398,2.17972,2.18338,5380000.0
2008-04-25 02:28:00,2.18196,2.18349,2.17861,2.17861,12880000.0
2008-04-25 02:29:00,2.1819,2.18409,2.17864,2.17996,12000000.0
2008-04-25 02:30:00,2.18042,2.18335,2.17943,2.1833,11500000.0
2008-04-25 02:31:00,2.18204,2.18366,2.18103,2.18103,8500000.0
2008-04-25 02:32:00,2.18191,2.18361,2.17646,2.17932,7010000.0
2008-04-25 02:33:00,2.18175,2.18271,2.17901,2.18228,6880000.0
2008-04-25 02:34:00,2.17696,2.18142,2.17534,2.18142,10130000.0
2008-04-25 02:35:00,2.17712,2.18235,2.17712,2.17927,6750000.0
2008-04-25 02:36:00,2.18065,2.18202,2.17641,2.17885,12130000.0
2008-04-25 02:37:00,2.17166,2.18074,2.17155,2.17515,17500000.0
2008-04-25 02:38:00,2.18004,2.18253,2.17795,2.18228,15500000.0
2008-04-25 02:39:00,2.18084,2.18289,2.17833,2.18183,16380000.0
2008-04-25 02:40:00,2.18108,2.1819,2.17852,2.18153,14500000.0
2008-04-25 02:41:00,2.18059,2.18099,2.17314,2.17314,9000000.0
2008-04-25 02:42:00,2.1814,2.18268,2.179,2.18236,6510000.0
2008-04-25 02:43:00,2.18021,2.18215,2.17469,2.18197,14130000.0
2008-04-25 02:44:00,2.18178,2.18212,2.17763,2.18114,5510000.0
2008-04-25 02:45:00,2.17737,2.18185,2.17731,2.18177,11500000.0
2008-04-25 02:46:00,2.1827,2.1827,2.17571,2.1818,10000000.0
2008-04-25 02:47:00,2.18188,2.18235,2.17969,2.17969,8500000.0
2008-04-25 02:48:00,2.18037,2.18291,2.17967,2.18198,10750000.0
2008-04-25 02:49:00,2.1821,2.18271,2.1797,2.18001,9650000.0
2008-04-25 02:50:00,2.18148,2.18229,2.17724,2.1802,9630000.0
2008-04-25 02:51:00,2.17677,2.17712,2.17523,2.17671,9250000.0
2008-04-25 02:52:00,2.17617,2.1816,2.17538,2.17538,6880000.0
2008-04-25 02:54:00,2.18043,2.18293,2.17677,2.18015,8750000.0
2008-04-25 02:55:00,2.1835,2.1835,2.17615,2.18074,12380000.0
2008-04-25 02:56:00,2.17835,2.18311,2.17546,2.18311,12630000.0
2008-04-25 02:57:00,2.18132,2.18188,2.17749,2.17749,9000000.0
2008-04-25 02:58:00,2.18442,2.18442,2.18088,2.18284,10880000.0
2008-04-25 02:59:00,2.17614,2.18259,2.17614,2.18259,4880000.0
2008-04-25 03:00:00,2.1834,2.1834,2.17842,2.18129,10130000.0
2008-04-25 03:01:00,2.18124,2.18251,2.17905,2.18119,8500000.0
2008-04-25 03:02:00,2.1821,2.18313,2.17968,2.18313,5750000.0
2008-04-25 03:03:00,2.18359,2.18359,2.18025,2.18229,7880000.0
2008-04-25 03:04:00,2.1782,2.18238,2.1782,2.18112,6750000.0
2008-04-25 03:05:00,2.18232,2.18254,2.1792,2.1825,8250000.0
2008-04-25 03:06:00,2.17844,2.18234,2.17718,2.17829,16380000.0
2008-04-25 03:07:00,2.18144,2.18173,2.17864,2.18153,5500000.0
2008-04-25 03:08:00,2.18141,2.18245,2.17635,2.17895,9130000.0
2008-04-25 03:09:00,2.18189,2.18275,2.17934,2.18201,5250000.0
2008-04-25 03:10:00,2.18166,2.18206,2.17866,2.17985,7750000.0
2008-04-25 03:11:00,2.18019,2.18294,2.17562,2.17913,5750000.0
2008-04-25 03:12:00,2.1804,2.18386,2.1783,2.18347,6750000.0
2008-04-25 03:13:00,2.18105,2.18331,2.17916,2.18317,12750000.0
2008-04-25 03:14:00,2.18329,2.18375,2.17651,2.18175,12630000.0
2008-04-25 03:15:00,2.18046,2.18166,2.17698,2.17698,5500000.0
2008-04-25 03:16:00,2.17742,2.17742,2.1733,2.1733,7250000.0
2008-04-25 03:17:00,2.18119,2.18249,2.17789,2.17829,7250000.0
2008-04-25 03:18:00,2.18116,2.18319,2.17881,2.18309,5500000.0
2008-04-25 03:19:00,2.18244,2.1828,2.17742,2.1788,6000000.0
2008-04-25 03:20:00,2.17639,2.18174,2.17639,2.18039,9380000.0
2008-04-25 03:21:00,2.17778,2.18059,2.17764,2.1803,9750000.0
2008-04-25 03:22:00,2.17788,2.17788,2.17612,2.17723,7250000.0
2008-04-25 03:23:00,2.1821,2.18305,2.17883,2.17981,8510000.0
2008-04-25 03:24:00,2.1771,2.17743,2.1734,2.17692,5250000.0
2008-04-25 03:25:00,2.17719,2.17731,2.17298,2.17707,7500000.0
2008-04-25 03:26:00,2.18095,2.18288,2.17625,2.17895,5380000.0
2008-04-25 03:27:00,2.18029,2.18267,2.1779,2.18063,10140000.0
2008-04-25 03:28:00,2.18082,2.18217,2.1748,2.1748,7000000.0
2008-04-25 03:29:00,2.1825,2.1829,2.17779,2.18246,9250000.0
2008-04-25 03:30:00,2.1826,2.18279,2.17337,2.18142,15750000.0
2008-04-25 03:31:00,2.18223,2.18223,2.18151,2.18151,1500000.0
2008-04-25 03:32:00,2.17766,2.18382,2.17605,2.17877,10130000.0
2008-04-25 03:33:00,2.18276,2.18314,2.17978,2.17978,6000000.0
2008-04-25 03:34:00,2.18008,2.18337,2.18008,2.18285,11500000.0
2008-04-25 03:35:00,2.18125,2.18338,2.1805,2.18269,7000000.0
2008-04-25 03:36:00,2.18146,2.18404,2.17955,2.18404,11000000.0
2008-04-25 03:37:00,2.18269,2.18311,2.18117,2.18117,7130000.0
2008-04-25 03:38:00,2.18463,2.18492,2.18071,2.18482,6000000.0
2008-04-25 03:39:00,2.18331,2.18391,2.17906,2.18225,9630000.0
2008-04-25 03:40:00,2.17889,2.1835,2.17889,2.1835,8510000.0
2008-04-25 03:41:00,2.18277,2.18288,2.17961,2.18249,7380000.0
2008-04-25 03:42:00,2.18072,2.18293,2.17881,2.18035,6130000.0
2008-04-25 03:43:00,2.18147,2.18425,2.1805,2.1805,6750000.0
2008-04-25 03:44:00,2.18105,2.18355,2.18078,2.18252,7000000.0
2008-04-25 03:45:00,2.18077,2.18302,2.17863,2.18031,13130000.0
2008-04-25 03:46:00,2.1803,2.18288,2.17994,2.18288,6250000.0
2008-04-25 03:47:00,2.1823,2.18256,2.1805,2.18205,10000000.0
2008-04-25 03:48:00,2.18317,2.18374,2.17947,2.18042,4880000.0
2008-04-25 03:49:00,2.1821,2.1821,2.17696,2.17799,10000000.0
2008-04-25 03:50:00,2.18264,2.18264,2.17737,2.17782,6500000.0
2008-04-25 03:51:00,2.17992,2.18156,2.17804,2.17996,8000000.0
2008-04-25 03:52:00,2.18036,2.18167,2.17567,2.17567,8760000.0
2008-04-25 03:53:00,2.1796,2.18241,2.17765,2.18159,8500000.0
2008-04-25 03:54:00,2.18258,2.18258,2.17562,2.17948,15880000.0
2008-04-25 03:55:00,2.18015,2.18226,2.1774,2.1808,13380000.0
2008-04-25 03:56:00,2.1789,2.18174,2.17562,2.17583,8500000.0
2008-04-25 03:57:00,2.18262,2.18262,2.17949,2.17949,11000000.0
2008-04-25 03:58:00,2.17765,2.1822,2.17765,2.18103,9500000.0
2008-04-25 03:59:00,2.18122,2.18258,2.18021,2.18143,8750000.0
2008-04-25 04:00:00,2.17913,2.18069,2.17795,2.17964,8630000.0
2008-04-25 04:01:00,2.18036,2.1816,2.17683,2.1816,6380000.0
2008-04-25 04:02:00,2.18043,2.18285,2.17816,2.18154,11250000.0
2008-04-25 04:03:00,2.17617,2.18209,2.17617,2.18209,5750000.0
2008-04-25 04:04:00,2.18234,2.18234,2.18083,2.18119,6500000.0
2008-04-25 04:05:00,2.18243,2.18243,2.17997,2.18204,8000000.0
2008-04-25 04:06:00,2.17892,2.18171,2.17524,2.17995,8380000.0
2008-04-25 04:07:00,2.18159,2.18191,2.1801,2.18151,5500000.0
2008-04-25 04:08:00,2.18196,2.1825,2.17653,2.18144,5500000.0
2008-04-25 04:09:00,2.18089,2.18124,2.17672,2.17957,8250000.0
2008-04-25 04:10:00,2.17903,2.18224,2.17599,2.17909,5500000.0
2008-04-25 04:11:00,2.18217,2.18217,2.17862,2.1796,5880000.0
2008-04-25 04:12:00,2.18027,2.18189,2.17722,2.17936,6380000.0
2008-04-25 04:13:00,2.18057,2.18239,2.18057,2.18069,7750000.0
2008-04-25 04:14:00,2.17861,2.18267,2.17788,2.18267,8500000.0
2008-04-25 04:16:00,2.18272,2.18272,2.17789,2.1814,5630000.0
2008-04-25 04:17:00,2.17983,2.18227,2.17694,2.18198,6750000.0
2008-04-25 04:18:00,2.18029,2.18182,2.18029,2.18068,4500000.0
2008-04-25 04:19:00,2.17946,2.18172,2.17946,2.18095,5500000.0
2008-04-25 04:20:00,2.18112,2.18182,2.17795,2.17795,6500000.0
2008-04-25 04:21:00,2.18099,2.18174,2.17978,2.18114,7500000.0
2008-04-25 04:22:00,2.17885,2.1805,2.17632,2.1805,9000000.0
2008-04-25 04:23:00,2.18125,2.18192,2.17832,2.18163,10500000.0
2008-04-25 04:24:00,2.17917,2.18029,2.17739,2.17926,9500000.0
2008-04-25 04:25:00,2.18021,2.18108,2.1755,2.18108,7380000.0
2008-04-25 04:26:00,2.18036,2.18232,2.17611,2.18111,5750000.0
2008-04-25 04:27:00,2.17837,2.18195,2.1779,2.18095,4130000.0
2008-04-25 04:28:00,2.1802,2.18217,2.17761,2.18084,7630000.0
2008-04-25 04:29:00,2.18058,2.18619,2.17835,2.1801,7750000.0
2008-04-25 04:30:00,2.18063,2.1807,2.17913,2.18058,6500000.0
2008-04-25 04:31:00,2.17972,2.18102,2.17753,2.18093,6000000.0
2008-04-25 04:33:00,2.17726,2.18177,2.17726,2.1809,10250000.0
2008-04-25 04:34:00,2.18133,2.18164,2.17794,2.18089,6500000.0
2008-04-25 04:35:00,2.18065,2.18188,2.1762,2.17964,6130000.0
2008-04-25 04:36:00,2.18044,2.18157,2.17471,2.18157,9630000.0
2008-04-25 04:37:00,2.18196,2.18196,2.17707,2.18166,7630000.0
2008-04-25 04:38:00,2.18113,2.18113,2.17853,2.17853,6130000.0
2008-04-25 04:39:00,2.1809,2.18205,2.17889,2.18205,8130000.0
2008-04-25 04:40:00,2.18197,2.18197,2.17758,2.18106,8250000.0
2008-04-25 04:41:00,2.17924,2.18205,2.17924,2.18129,6250000.0
2008-04-25 04:42:00,2.18147,2.18222,2.17999,2.18222,5760000.0
2008-04-25 04:43:00,2.18201,2.18201,2.17819,2.18166,6250000.0
2008-04-25 04:44:00,2.18199,2.18199,2.17686,2.17686,6500000.0
2008-04-25 04:45:00,2.17868,2.18137,2.17694,2.17899,6500000.0
2008-04-25 04:46:00,2.18191,2.18191,2.17765,2.18127,9000000.0
2008-04-25 04:47:00,2.18235,2.18235,2.17361,2.1802,8500000.0
2008-04-25 04:48:00,2.18038,2.18127,2.17699,2.18127,9380000.0
2008-04-25 04:49:00,2.17992,2.18047,2.17792,2.17932,8260000.0
2008-04-25 04:50:00,2.18057,2.18156,2.17511,2.18049,7380000.0
2008-04-25 04:51:00,2.18063,2.18107,2.17739,2.18107,7750000.0
2008-04-25 04:52:00,2.17851,2.18047,2.17656,2.17656,8380000.0
2008-04-25 04:53:00,2.18022,2.18104,2.17809,2.17809,9630000.0
2008-04-25 04:54:00,2.17689,2.18153,2.17689,2.17941,6250000.0
2008-04-25 04:55:00,2.1811,2.18159,2.17788,2.17861,6500000.0
2008-04-25 04:56:00,2.17969,2.18125,2.17685,2.18125,7250000.0
2008-04-25 04:57:00,2.18035,2.18099,2.1759,2.18065,5500000.0
2008-04-25 04:58:00,2.17954,2.18156,2.17896,2.181,8380000.0
2008-04-25 04:59:00,2.18262,2.18262,2.17604,2.18001,7500000.0
2008-04-25 05:00:00,2.182,2.18291,2.17943,2.18255,6500000.0
2008-04-25 05:01:00,2.18036,2.18357,2.17683,2.18357,6250000.0
2008-04-25 05:02:00,2.18265,2.18265,2.17849,2.1801,5750000.0
2008-04-25 05:03:00,2.1807,2.18264,2.17801,2.18236,5500000.0
2008-04-25 05:04:00,2.18143,2.18289,2.17988,2.18254,6500000.0
2008-04-25 05:05:00,2.18263,2.1833,2.18106,2.18325,7250000.0
2008-04-25 05:06:00,2.18063,2.18337,2.17972,2.1832,6250000.0
2008-04-25 05:07:00,2.18234,2.18234,2.17727,2.17877,5250000.0
2008-04-25 05:08:00,2.18169,2.18228,2.17708,2.17894,9130000.0
2008-04-25 05:09:00,2.18149,2.18149,2.17651,2.18091,10380000.0
2008-04-25 05:10:00,2.17758,2.1816,2.17716,2.18109,8750000.0
2008-04-25 05:11:00,2.18055,2.1817,2.17729,2.17729,8500000.0
2008-04-25 05:12:00,2.18143,2.18143,2.17533,2.1812,5500000.0
2008-04-25 05:14:00,2.18133,2.18133,2.17888,2.18076,7250000.0
2008-04-25 05:15:00,2.18061,2.18121,2.17691,2.1812,5510000.0
2008-04-25 05:16:00,2.17991,2.18215,2.17595,2.17595,8630000.0
2008-04-25 05:17:00,2.17566,2.18053,2.17566,2.18053,5880000.0
2008-04-25 05:18:00,2.18068,2.18068,2.17889,2.17889,5630000.0
2008-04-25 05:20:00,2.1793,2.1823,2.1793,2.17979,8130000.0
2008-04-25 05:21:00,2.1801,2.18161,2.17835,2.18058,6250000.0
2008-04-25 05:22:00,2.17664,2.18185,2.17664,2.18111,11500000.0
2008-04-25 05:23:00,2.18051,2.18104,2.17778,2.18104,5250000.0
2008-04-25 05:24:00,2.179,2.17915,2.17611,2.17884,6630000.0
2008-04-25 05:25:00,2.18129,2.18129,2.17942,2.18097,6500000.0
2008-04-25 05:26:00,2.18118,2.18244,2.1771,2.18244,12250000.0
2008-04-25 05:27:00,2.18086,2.18086,2.17664,2.17664,8250000.0
2008-04-25 05:28:00,2.18061,2.18082,2.17531,2.18056,9380000.0
2008-04-25 05:29:00,2.1815,2.18154,2.17502,2.17897,7750000.0
2008-04-25 05:30:00,2.18078,2.18104,2.17798,2.17891,14250000.0
2008-04-25 05:31:00,2.17807,2.18135,2.17807,2.18135,11000000.0
2008-04-25 05:32:00,2.17671,2.18109,2.17671,2.17745,7380000.0
2008-04-25 05:33:00,2.18063,2.18063,2.17705,2.18028,8500000.0
2008-04-25 05:34:00,2.17921,2.1808,2.17813,2.17993,8880000.0
2008-04-25 05:35:00,2.18083,2.18083,2.17756,2.18023,6250000.0
2008-04-25 05:36:00,2.17646,2.1823,2.17646,2.18044,7000000.0
2008-04-25 05:37:00,2.18093,2.18093,2.17654,2.17973,9000000.0
2008-04-25 05:38:00,2.1819,2.1819,2.17843,2.18079,6250000.0
2008-04-25 05:39:00,2.17791,2.18141,2.17791,2.18141,7250000.0
2008-04-25 05:40:00,2.18026,2.18226,2.18,2.18012,5750000.0
2008-04-25 05:41:00,2.17834,2.18153,2.17834,2.18133,7500000.0
2008-04-25 05:42:00,2.18042,2.18275,2.17676,2.18219,11250000.0
2008-04-25 05:43:00,2.18025,2.18057,2.17774,2.18057,10500000.0
2008-04-25 05:44:00,2.17997,2.18128,2.17584,2.1762,16250000.0
2008-04-25 05:45:00,2.17998,2.18187,2.17815,2.17935,5750000.0
2008-04-25 05:46:00,2.18005,2.18279,2.17656,2.18153,10750000.0
2008-04-25 05:47:00,2.18099,2.1814,2.17863,2.17905,5880000.0
2008-04-25 05:48:00,2.17997,2.18133,2.17743,2.17743,5500000.0
2008-04-25 05:49:00,2.18216,2.18216,2.17628,2.18048,8750000.0
2008-04-25 05:50:00,2.18065,2.18208,2.17704,2.18208,8750000.0
2008-04-25 05:51:00,2.18241,2.18253,2.1798,2.1798,6500000.0
2008-04-25 05:52:00,2.18262,2.18262,2.17932,2.18031,7000000.0
2008-04-25 05:53:00,2.18198,2.18198,2.17796,2.17969,12250000.0
2008-04-25 05:54:00,2.17904,2.18262,2.17904,2.18164,5250000.0
2008-04-25 05:55:00,2.18266,2.18289,2.17874,2.17874,6380000.0
2008-04-25 05:56:00,2.18137,2.18269,2.17777,2.17947,8130000.0
2008-04-25 05:57:00,2.1801,2.18232,2.17827,2.1823,8250000.0
2008-04-25 05:58:00,2.18229,2.18229,2.17892,2.17996,6000000.0
2008-04-25 05:59:00,2.18133,2.18214,2.17892,2.18131,6750000.0
2008-04-25 06:00:00,2.17652,2.18111,2.17652,2.17836,11250000.0
2008-04-25 06:01:00,2.18116,2.18332,2.17879,2.18332,7000000.0
2008-04-25 06:02:00,2.17933,2.18233,2.1786,2.1786,7500000.0
2008-04-25 06:03:00,2.17915,2.18311,2.17915,2.18311,7500000.0
2008-04-25 06:04:00,2.17951,2.18244,2.17626,2.17933,13250000.0
2008-04-25 06:05:00,2.18191,2.18239,2.17885,2.18057,9000000.0
2008-04-25 06:06:00,2.1797,2.18227,2.17904,2.18161,8250000.0
2008-04-25 06:07:00,2.17792,2.18017,2.17588,2.17817,6130000.0
2008-04-25 06:08:00,2.18171,2.18192,2.17983,2.18065,8000000.0
2008-04-25 06:09:00,2.18186,2.18243,2.17972,2.17972,5750000.0
2008-04-25 06:10:00,2.17814,2.18151,2.17814,2.18078,9000000.0
2008-04-25 06:11:00,2.18245,2.18245,2.17554,2.18037,7760000.0
2008-04-25 06:12:00,2.1815,2.18209,2.17881,2.18153,8000000.0
2008-04-25 06:13:00,2.18008,2.18198,2.17799,2.18177,8750000.0
2008-04-25 06:14:00,2.17898,2.18138,2.17898,2.18138,8750000.0
2008-04-25 06:15:00,2.17923,2.18161,2.17923,2.18142,5630000.0
2008-04-25 06:16:00,2.17952,2.18028,2.17715,2.1797,7750000.0
2008-04-25 06:17:00,2.18,2.18169,2.17906,2.17906,8130000.0
2008-04-25 06:18:00,2.17602,2.18103,2.17602,2.17915,7500000.0
2008-04-25 06:19:00,2.17971,2.18159,2.17633,2.18138,5880000.0
2008-04-25 06:20:00,2.17955,2.18159,2.17849,2.18158,8500000.0
2008-04-25 06:21:00,2.17765,2.18151,2.17765,2.18078,16250000.0
2008-04-25 06:22:00,2.18288,2.18288,2.17728,2.18181,6880000.0
2008-04-25 06:23:00,2.18049,2.18196,2.18049,2.18188,6880000.0
2008-04-25 06:24:00,2.18069,2.1816,2.17674,2.17674,6750000.0
2008-04-25 06:25:00,2.18166,2.18272,2.17919,2.18272,7750000.0
2008-04-25 06:26:00,2.18044,2.18276,2.17896,2.18254,5250000.0
2008-04-25 06:27:00,2.1817,2.18283,2.17831,2.17831,6000000.0
2008-04-25 06:28:00,2.18083,2.18501,2.18057,2.18107,12250000.0
2008-04-25 06:29:00,2.18433,2.18433,2.17904,2.18344,8250000.0
2008-04-25 06:30:00,2.18203,2.18302,2.17761,2.18218,6500000.0
2008-04-25 06:31:00,2.18373,2.18373,2.17786,2.17979,6000000.0
2008-04-25 06:32:00,2.18033,2.18389,2.17882,2.17882,6130000.0
2008-04-25 06:33:00,2.18033,2.1829,2.17724,2.1829,7130000.0
2008-04-25 06:34:00,2.18197,2.18394,2.17944,2.18082,11000000.0
2008-04-25 06:35:00,2.18065,2.18251,2.17948,2.18251,8000000.0
2008-04-25 06:36:00,2.18374,2.18374,2.18059,2.18059,5500000.0
2008-04-25 06:37:00,2.18266,2.18398,2.17779,2.17779,8500000.0
2008-04-25 06:38:00,2.18219,2.18444,2.18139,2.18297,10750000.0
2008-04-25 06:39:00,2.18283,2.18516,2.1802,2.18462,7500000.0
2008-04-25 06:40:00,2.1838,2.18552,2.18226,2.18485,6130000.0
2008-04-25 06:41:00,2.18653,2.18653,2.18143,2.18417,7130000.0
2008-04-25 06:42:00,2.18368,2.18633,2.18157,2.18277,10130000.0
2008-04-25 06:43:00,2.18053,2.18549,2.18053,2.18331,9000000.0
2008-04-25 06:44:00,2.18426,2.18541,2.18084,2.18484,7500000.0
2008-04-25 06:45:00,2.18146,2.18555,2.18146,2.18534,6500000.0
2008-04-25 06:46:00,2.18413,2.18499,2.18099,2.18499,8500000.0
2008-04-25 06:47:00,2.18143,2.1849,2.18108,2.18238,5630000.0
2008-04-25 06:48:00,2.18328,2.18429,2.17985,2.18426,5750000.0
2008-04-25 06:49:00,2.18129,2.18451,2.18129,2.18366,6750000.0
2008-04-25 06:50:00,2.18389,2.18464,2.18167,2.18422,7500000.0
2008-04-25 06:51:00,2.18238,2.18566,2.18187,2.18344,12250000.0
2008-04-25 06:52:00,2.18686,2.18686,2.18248,2.18603,11130000.0
2008-04-25 06:53:00,2.18288,2.18597,2.18069,2.18533,6750000.0
2008-04-25 06:54:00,2.1845,2.1856,2.18289,2.1856,6250000.0
2008-04-25 06:55:00,2.18584,2.18584,2.18119,2.18119,5750000.0
2008-04-25 06:56:00,2.18373,2.18527,2.18373,2.18509,9630000.0
2008-04-25 06:57:00,2.18227,2.18553,2.18227,2.18262,15500000.0
2008-04-25 06:58:00,2.18377,2.18455,2.18108,2.18414,8750000.0
2008-04-25 06:59:00,2.18237,2.18555,2.18018,2.1836,7000000.0
2008-04-25 07:00:00,2.18375,2.18553,2.18123,2.18553,9000000.0
2008-04-25 07:01:00,2.18206,2.18433,2.17936,2.18417,6250000.0
2008-04-25 07:02:00,2.18416,2.18459,2.18114,2.18459,11130000.0
2008-04-25 07:03:00,2.18065,2.18433,2.1806,2.1806,9750000.0
2008-04-25 07:04:00,2.18255,2.18417,2.1789,2.18141,11750000.0
2008-04-25 07:05:00,2.1833,2.18474,2.17902,2.17902,7880000.0
2008-04-25 07:06:00,2.18469,2.18469,2.1794,2.18404,7000000.0
2008-04-25 07:07:00,2.18256,2.18432,2.17684,2.18432,6500000.0
2008-04-25 07:08:00,2.18196,2.18411,2.17796,2.17867,9630000.0
2008-04-25 07:09:00,2.1815,2.18368,2.1792,2.1792,12250000.0
2008-04-25 07:10:00,2.18195,2.18414,2.17908,2.1804,8000000.0
2008-04-25 07:11:00,2.18349,2.18349,2.18025,2.18285,5250000.0
2008-04-25 07:12:00,2.18248,2.18513,2.17999,2.18409,8000000.0
2008-04-25 07:13:00,2.18346,2.18346,2.17845,2.18116,5250000.0
2008-04-25 07:14:00,2.18347,2.18418,2.18071,2.18071,5750000.0
2008-04-25 07:15:00,2.18228,2.18356,2.17775,2.18099,11750000.0
2008-04-25 07:16:00,2.1838,2.18404,2.17816,2.18404,7500000.0
2008-04-25 07:17:00,2.18198,2.18301,2.17902,2.18018,12130000.0
2008-04-25 07:18:00,2.18271,2.18332,2.18103,2.18332,5750000.0
2008-04-25 07:19:00,2.18104,2.18219,2.17559,2.18007,11130000.0
2008-04-25 07:20:00,2.17769,2.1825,2.17769,2.17882,7750000.0
2008-04-25 07:21:00,2.17997,2.18316,2.17995,2.18101,13630000.0
2008-04-25 07:22:00,2.17999,2.18222,2.17843,2.18129,9500000.0
2008-04-25 07:23:00,2.18271,2.18271,2.17929,2.18156,6000000.0
2008-04-25 07:24:00,2.18177,2.18188,2.17975,2.18112,9250000.0
2008-04-25 07:25:00,2.18057,2.18237,2.17957,2.17957,6250000.0
2008-04-25 07:26:00,2.18002,2.18371,2.17788,2.18075,10000000.0
2008-04-25 07:27:00,2.18001,2.18332,2.17992,2.18154,9750000.0
2008-04-25 07:28:00,2.18042,2.1839,2.18042,2.18197,9250000.0
2008-04-25 07:29:00,2.18063,2.18313,2.17866,2.1806,10000000.0
2008-04-25 07:30:00,2.18266,2.18266,2.17903,2.18055,10500000.0
2008-04-25 07:31:00,2.17858,2.18198,2.17843,2.18074,5500000.0
2008-04-25 07:32:00,2.17816,2.1823,2.17792,2.1823,8500000.0
2008-04-25 07:33:00,2.17857,2.18207,2.17635,2.18155,15130000.0
2008-04-25 07:34:00,2.18281,2.1831,2.1801,2.18291,11750000.0
2008-04-25 07:35:00,2.18029,2.18323,2.17976,2.17991,11750000.0
2008-04-25 07:36:00,2.17549,2.18202,2.17549,2.18202,10000000.0
2008-04-25 07:37:00,2.18305,2.18336,2.18017,2.18104,6500000.0
2008-04-25 07:38:00,2.18209,2.18425,2.17975,2.18425,9250000.0
2008-04-25 07:39:00,2.17967,2.18369,2.17967,2.18006,16380000.0
2008-04-25 07:40:00,2.18275,2.18353,2.17752,2.1828,10750000.0
2008-04-25 07:41:00,2.18046,2.18284,2.1786,2.18198,7880000.0
2008-04-25 07:42:00,2.18042,2.1847,2.18041,2.18041,9500000.0
2008-04-25 07:43:00,2.18526,2.18526,2.17984,2.17984,7140000.0
2008-04-25 07:44:00,2.18332,2.18642,2.1832,2.18493,10630000.0
2008-04-25 07:45:00,2.18518,2.18613,2.18182,2.18372,10130000.0
2008-04-25 07:46:00,2.18173,2.18529,2.17697,2.18343,9130000.0
2008-04-25 07:47:00,2.18218,2.18462,2.18076,2.18363,8250000.0
2008-04-25 07:48:00,2.18192,2.18487,2.18091,2.18113,10880000.0
2008-04-25 07:49:00,2.1821,2.18521,2.18159,2.18272,8250000.0
2008-04-25 07:50:00,2.1844,2.1844,2.17951,2.1807,12130000.0
2008-04-25 07:51:00,2.18218,2.18417,2.18218,2.18256,5750000.0
2008-04-25 07:52:00,2.18182,2.18455,2.17948,2.18103,13750000.0
2008-04-25 07:53:00,2.17987,2.18344,2.17915,2.17946,9250000.0
2008-04-25 07:54:00,2.18398,2.18455,2.18138,2.18148,9500000.0
2008-04-25 07:55:00,2.1819,2.18453,2.18125,2.18125,7500000.0
2008-04-25 07:56:00,2.18329,2.18444,2.17992,2.18444,7750000.0
2008-04-25 07:57:00,2.18372,2.18495,2.18064,2.18405,8000000.0
2008-04-25 07:58:00,2.18061,2.18396,2.18061,2.18287,8500000.0
2008-04-25 07:59:00,2.18411,2.1843,2.18076,2.18298,8750000.0
2008-04-25 08:00:00,2.18466,2.18466,2.18053,2.18251,8000000.0
2008-04-25 08:01:00,2.18362,2.18467,2.18179,2.18257,7500000.0
2008-04-25 08:02:00,2.17871,2.18345,2.17609,2.18328,15250000.0
2008-04-25 08:03:00,2.1832,2.18363,2.17952,2.18079,8250000.0
2008-04-25 08:04:00,2.1838,2.1838,2.18111,2.1832,10380000.0
2008-04-25 08:05:00,2.17832,2.18357,2.17832,2.18124,6000000.0
2008-04-25 08:06:00,2.18115,2.18371,2.17883,2.18371,7000000.0
2008-04-25 08:07:00,2.18118,2.18258,2.17775,2.17943,8750000.0
2008-04-25 08:08:00,2.18249,2.18332,2.1796,2.18332,7500000.0
2008-04-25 08:09:00,2.18073,2.18201,2.17722,2.18201,8880000.0
2008-04-25 08:10:00,2.17792,2.18255,2.17792,2.17915,5750000.0
2008-04-25 08:11:00,2.18067,2.18295,2.18006,2.18295,6250000.0
2008-04-25 08:12:00,2.18004,2.18287,2.17704,2.17704,8250000.0
2008-04-25 08:13:00,2.18164,2.18265,2.18046,2.18265,5380000.0
2008-04-25 08:14:00,2.1826,2.18291,2.17695,2.18291,9750000.0
2008-04-25 08:15:00,2.1805,2.18324,2.17782,2.18115,8750000.0
2008-04-25 08:16:00,2.18343,2.18343,2.17936,2.17936,11250000.0
2008-04-25 08:17:00,2.18318,2.18319,2.18102,2.1828,7000000.0
2008-04-25 08:18:00,2.18151,2.18248,2.17724,2.18191,9500000.0
2008-04-25 08:19:00,2.17994,2.18388,2.17994,2.18388,11750000.0
2008-04-25 08:20:00,2.18267,2.18454,2.18159,2.18414,8000000.0
2008-04-25 08:21:00,2.18151,2.18469,2.18151,2.18469,7630000.0
2008-04-25 08:22:00,2.18535,2.18553,2.18139,2.18502,10500000.0
2008-04-25 08:23:00,2.18359,2.18494,2.1822,2.1822,5510000.0
2008-04-25 08:24:00,2.18461,2.1871,2.1806,2.18673,6750000.0
2008-04-25 08:25:00,2.18613,2.18812,2.18177,2.18785,13010000.0
2008-04-25 08:26:00,2.1862,2.18769,2.18267,2.18766,11880000.0
2008-04-25 08:27:00,2.18804,2.18828,2.18426,2.18605,8500000.0
2008-04-25 08:28:00,2.18681,2.18853,2.1829,2.18317,13000000.0
2008-04-25 08:29:00,2.18609,2.18762,2.18372,2.18372,5250000.0
2008-04-25 08:30:00,2.18372,2.18734,2.18241,2.18454,12880000.0
2008-04-25 08:31:00,2.186,2.18763,2.18058,2.18665,7000000.0
2008-04-25 08:32:00,2.18667,2.18775,2.18449,2.18449,10500000.0
2008-04-25 08:33:00,2.18502,2.18869,2.18387,2.18718,6250000.0
2008-04-25 08:34:00,2.18761,2.18813,2.18259,2.18529,6750000.0
2008-04-25 08:35:00,2.18803,2.18822,2.18316,2.18808,7750000.0
2008-04-25 08:36:00,2.1883,2.1883,2.18402,2.1857,11000000.0
2008-04-25 08:37:00,2.18571,2.18772,2.18499,2.18745,8500000.0
2008-04-25 08:38:00,2.1855,2.18797,2.18048,2.18797,10000000.0
2008-04-25 08:39:00,2.18482,2.18813,2.18482,2.188,10630000.0
2008-04-25 08:40:00,2.18393,2.18945,2.18393,2.18742,8500000.0
2008-04-25 08:41:00,2.18523,2.18915,2.18471,2.18836,13500000.0
2008-04-25 08:42:00,2.18629,2.18835,2.18459,2.18661,11130000.0
2008-04-25 08:43:00,2.18619,2.18847,2.18426,2.18592,21510000.0
2008-04-25 08:44:00,2.18343,2.18849,2.18188,2.18415,10000000.0
2008-04-25 08:45:00,2.18287,2.18563,2.1822,2.1822,8260000.0
2008-04-25 08:46:00,2.18781,2.18781,2.1829,2.18591,8000000.0
2008-04-25 08:47:00,2.18493,2.18619,2.18273,2.18447,8500000.0
2008-04-25 08:48:00,2.18643,2.18779,2.18484,2.1868,15000000.0
2008-04-25 08:49:00,2.18397,2.18671,2.18125,2.18659,8750000.0
2008-04-25 08:50:00,2.18617,2.18646,2.18422,2.18646,7130000.0
2008-04-25 08:51:00,2.18444,2.1862,2.18249,2.18378,9500000.0
2008-04-25 08:52:00,2.17963,2.18614,2.17963,2.18468,11500000.0
2008-04-25 08:53:00,2.1863,2.1863,2.17995,2.17995,13630000.0
2008-04-25 08:54:00,2.18797,2.18797,2.18397,2.18759,7500000.0
2008-04-25 08:55:00,2.18557,2.18682,2.18528,2.18663,7250000.0
2008-04-25 08:56:00,2.18409,2.18766,2.18409,2.18762,9250000.0
2008-04-25 08:57:00,2.18076,2.18735,2.1799,2.18521,11130000.0
2008-04-25 08:58:00,2.18755,2.18755,2.18353,2.18567,6380000.0
2008-04-25 08:59:00,2.18413,2.18579,2.18103,2.18579,11630000.0
2008-04-25 09:00:00,2.18376,2.18458,2.18063,2.18267,6000000.0
2008-04-25 09:01:00,2.18274,2.18565,2.17941,2.18326,10880000.0
2008-04-25 09:02:00,2.1845,2.18599,2.17773,2.18277,7750000.0
2008-04-25 09:03:00,2.17994,2.18429,2.17994,2.18429,11880000.0
2008-04-25 09:04:00,2.18391,2.18458,2.18062,2.18295,8750000.0
2008-04-25 09:05:00,2.18346,2.18564,2.181,2.18502,11630000.0
2008-04-25 09:06:00,2.18394,2.18461,2.18084,2.18415,9000000.0
2008-04-25 09:07:00,2.18507,2.18507,2.18039,2.18403,5250000.0
2008-04-25 09:08:00,2.18154,2.186,2.18046,2.18484,11880000.0
2008-04-25 09:09:00,2.18582,2.18582,2.18257,2.18534,7000000.0
2008-04-25 09:10:00,2.18573,2.18606,2.18238,2.18564,6500000.0
2008-04-25 09:11:00,2.1854,2.1854,2.18032,2.18483,10000000.0
2008-04-25 09:12:00,2.18433,2.18637,2.18132,2.18622,7880000.0
2008-04-25 09:13:00,2.18558,2.18587,2.18003,2.18367,13760000.0
2008-04-25 09:14:00,2.18388,2.18501,2.17929,2.18478,7500000.0
2008-04-25 09:15:00,2.18537,2.18636,2.1822,2.18636,14130000.0
2008-04-25 09:16:00,2.18494,2.1871,2.17954,2.1871,10380000.0
2008-04-25 09:17:00,2.18897,2.18897,2.18575,2.18706,8500000.0
2008-04-25 09:18:00,2.18552,2.18991,2.18379,2.18991,7250000.0
2008-04-25 09:19:00,2.19,2.19102,2.18515,2.19066,5750000.0
2008-04-25 09:20:00,2.19068,2.19195,2.18735,2.18824,11500000.0
2008-04-25 09:21:00,2.19161,2.19282,2.18743,2.18874,10500000.0
2008-04-25 09:22:00,2.19013,2.19082,2.18448,2.1903,6380000.0
2008-04-25 09:23:00,2.19175,2.19175,2.18055,2.19008,9000000.0
2008-04-25 09:24:00,2.19178,2.1921,2.18606,2.19077,5750000.0
2008-04-25 09:25:00,2.19283,2.19339,2.18861,2.19265,10880000.0
2008-04-25 09:26:00,2.19175,2.19438,2.18943,2.19438,6750000.0
2008-04-25 09:27:00,2.19292,2.19299,2.18692,2.1922,9750000.0
2008-04-25 09:28:00,2.19412,2.19412,2.19056,2.19269,9000000.0
2008-04-25 09:29:00,2.19164,2.19375,2.18646,2.19184,15750000.0
2008-04-25 09:30:00,2.19253,2.19292,2.1897,2.1908,5880000.0
2008-04-25 09:31:00,2.19353,2.19543,2.18879,2.19518,6260000.0
2008-04-25 09:32:00,2.19746,2.19746,2.18862,2.19359,8250000.0
2008-04-25 09:33:00,2.19805,2.19805,2.19293,2.19378,9130000.0
2008-04-25 09:34:00,2.19461,2.19659,2.19256,2.19348,6500000.0
2008-04-25 09:35:00,2.19427,2.19576,2.19121,2.1945,12500000.0
2008-04-25 09:36:00,2.19445,2.19538,2.18918,2.19177,12630000.0
2008-04-25 09:37:00,2.19391,2.19391,2.18682,2.18759,8880000.0
2008-04-25 09:38:00,2.19344,2.1936,2.19014,2.19114,5250000.0
2008-04-25 09:39:00,2.19319,2.19434,2.19078,2.19282,11750000.0
2008-04-25 09:40:00,2.19321,2.19465,2.19075,2.19075,6750000.0
2008-04-25 09:41:00,2.18899,2.19409,2.1886,2.18891,12250000.0
2008-04-25 09:42:00,2.19187,2.19495,2.1889,2.19141,20750000.0
2008-04-25 09:43:00,2.19125,2.19627,2.19109,2.19627,8750000.0
2008-04-25 09:44:00,2.1952,2.19619,2.19275,2.19532,8750000.0
2008-04-25 09:45:00,2.19609,2.19713,2.1935,2.19613,11260000.0
2008-04-25 09:46:00,2.19743,2.19808,2.19437,2.19651,5750000.0
2008-04-25 09:47:00,2.19504,2.19879,2.191,2.1966,5880000.0
2008-04-25 09:48:00,2.19793,2.19844,2.193,2.19741,6750000.0
2008-04-25 09:49:00,2.19504,2.20033,2.19494,2.19782,7380000.0
2008-04-25 09:50:00,2.19925,2.20031,2.19674,2.20012,7000000.0
2008-04-25 09:51:00,2.20025,2.2022,2.19574,2.20025,6250000.0
2008-04-25 09:52:00,2.20215,2.20226,2.19635,2.19973,10750000.0
2008-04-25 09:53:00,2.19994,2.20044,2.19565,2.19694,7750000.0
2008-04-25 09:54:00,2.19997,2.20231,2.19741,2.20069,10500000.0
2008-04-25 09:55:00,2.19927,2.20049,2.19754,2.20049,7750000.0
2008-04-25 09:56:00,2.19968,2.20068,2.19526,2.20068,5250000.0
2008-04-25 09:57:00,2.20022,2.20022,2.19746,2.19986,14500000.0
2008-04-25 09:58:00,2.19744,2.20188,2.19656,2.20043,12250000.0
2008-04-25 09:59:00,2.20127,2.20283,2.19775,2.20205,14130000.0
2008-04-25 10:00:00,2.20157,2.20236,2.19882,2.20209,8000000.0
2008-04-25 10:01:00,2.19932,2.20155,2.19749,2.20155,6380000.0
2008-04-25 10:02:00,2.19776,2.20249,2.19446,2.19897,7130000.0
2008-04-25 10:03:00,2.20396,2.20414,2.19991,2.20281,12000000.0
2008-04-25 10:04:00,2.2015,2.20372,2.19986,2.20372,8000000.0
2008-04-25 10:05:00,2.20384,2.20384,2.19971,2.19971,10880000.0
2008-04-25 10:06:00,2.2015,2.20242,2.19743,2.20158,13250000.0
2008-04-25 10:07:00,2.20123,2.20262,2.19984,2.20206,7250000.0
2008-04-25 10:08:00,2.20034,2.20211,2.19813,2.20167,9630000.0
2008-04-25 10:09:00,2.20123,2.2032,2.19955,2.20245,7130000.0
2008-04-25 10:10:00,2.20252,2.20329,2.19748,2.1999,11250000.0
2008-04-25 10:11:00,2.19889,2.20299,2.19889,2.20187,6250000.0
2008-04-25 10:12:00,2.19778,2.20182,2.19525,2.20182,8500000.0
2008-04-25 10:13:00,2.198,2.2032,2.19662,2.20267,11000000.0
2008-04-25 10:14:00,2.2011,2.2011,2.19553,2.19991,8750000.0
2008-04-25 10:15:00,2.20065,2.20065,2.1987,2.20055,6500000.0
2008-04-25 10:16:00,2.20132,2.20132,2.19847,2.20023,5750000.0
2008-04-25 10:17:00,2.2003,2.20289,2.1995,2.1995,8880000.0
2008-04-25 10:18:00,2.20152,2.20214,2.19926,2.20162,16630000.0
2008-04-25 10:19:00,2.20199,2.2029,2.19892,2.2025,9750000.0
2008-04-25 10:20:00,2.20085,2.20327,2.20046,2.20265,9000000.0
2008-04-25 10:21:00,2.2033,2.2033,2.19715,2.20035,9260000.0
2008-04-25 10:22:00,2.19997,2.20312,2.19983,2.20157,8000000.0
2008-04-25 10:23:00,2.20324,2.20324,2.19861,2.20183,6250000.0
2008-04-25 10:24:00,2.19865,2.20289,2.19865,2.19935,6000000.0
2008-04-25 10:25:00,2.19869,2.2024,2.19869,2.20235,9000000.0
2008-04-25 10:26:00,2.20055,2.20196,2.19799,2.20196,11000000.0
2008-04-25 10:27:00,2.19785,2.20235,2.1972,2.19947,9130000.0
2008-04-25 10:28:00,2.20253,2.20253,2.19878,2.20094,6500000.0
2008-04-25 10:29:00,2.20119,2.20224,2.19905,2.20095,7130000.0
2008-04-25 10:30:00,2.20217,2.20217,2.1985,2.20138,6250000.0
2008-04-25 10:31:00,2.20343,2.20343,2.19882,2.19882,10010000.0
2008-04-25 10:32:00,2.20233,2.20233,2.19606,2.2001,15500000.0
2008-04-25 10:33:00,2.20332,2.20332,2.20016,2.20058,6380000.0
2008-04-25 10:34:00,2.20208,2.20251,2.19717,2.19717,7750000.0
2008-04-25 10:35:00,2.2011,2.2011,2.19686,2.19686,7750000.0
2008-04-25 10:36:00,2.20102,2.20102,2.1959,2.19606,12500000.0
2008-04-25 10:37:00,2.20002,2.20002,2.19724,2.1991,12880000.0
2008-04-25 10:38:00,2.19784,2.20057,2.19555,2.19918,8750000.0
2008-04-25 10:39:00,2.19853,2.19993,2.19701,2.1991,8750000.0
2008-04-25 10:40:00,2.19529,2.19982,2.19471,2.19982,7880000.0
2008-04-25 10:41:00,2.2001,2.20024,2.19648,2.20024,10250000.0
2008-04-25 10:42:00,2.1986,2.19898,2.19685,2.19872,6750000.0
2008-04-25 10:43:00,2.1989,2.19922,2.19621,2.19905,7750000.0
2008-04-25 10:44:00,2.19683,2.19844,2.19479,2.19654,13130000.0
2008-04-25 10:45:00,2.19287,2.19609,2.19136,2.19609,10000000.0
2008-04-25 10:46:00,2.19755,2.19755,2.1941,2.19641,7500000.0
2008-04-25 10:47:00,2.19828,2.19828,2.1932,2.1949,6130000.0
2008-04-25 10:48:00,2.19756,2.19839,2.19271,2.19688,7750000.0
2008-04-25 10:49:00,2.19667,2.2004,2.19488,2.19488,8630000.0
2008-04-25 10:50:00,2.19984,2.19985,2.19681,2.19884,6500000.0
2008-04-25 10:51:00,2.19684,2.19849,2.19091,2.19492,9380000.0
2008-04-25 10:52:00,2.1993,2.20024,2.19417,2.19896,17500000.0
2008-04-25 10:53:00,2.19886,2.20021,2.19604,2.19813,13010000.0
2008-04-25 10:54:00,2.19937,2.2006,2.19453,2.19866,9380000.0
2008-04-25 10:55:00,2.20089,2.20089,2.19697,2.20014,6500000.0
2008-04-25 10:56:00,2.19866,2.20023,2.19717,2.19771,12630000.0
2008-04-25 10:57:00,2.19329,2.20051,2.19329,2.20051,7500000.0
2008-04-25 10:58:00,2.20031,2.20031,2.19496,2.19869,6750000.0
2008-04-25 10:59:00,2.19883,2.20176,2.19782,2.19845,11130000.0
2008-04-25 11:00:00,2.19905,2.20026,2.19288,2.19737,9250000.0
2008-04-25 11:01:00,2.19921,2.19921,2.19409,2.19526,10500000.0
2008-04-25 11:02:00,2.19894,2.19945,2.19738,2.19738,6500000.0
2008-04-25 11:03:00,2.20071,2.20071,2.19595,2.19876,10750000.0
2008-04-25 11:04:00,2.19696,2.19996,2.19639,2.19656,6500000.0
2008-04-25 11:05:00,2.19822,2.19994,2.1955,2.1983,11380000.0
2008-04-25 11:06:00,2.19824,2.20103,2.19746,2.199,8500000.0
2008-04-25 11:07:00,2.19805,2.20034,2.19625,2.19625,5250000.0
2008-04-25 11:08:00,2.19937,2.19937,2.19589,2.19738,5750000.0
2008-04-25 11:09:00,2.19997,2.20147,2.1933,2.20147,9000000.0
2008-04-25 11:10:00,2.20096,2.20096,2.19576,2.19829,7130000.0
2008-04-25 11:11:00,2.20126,2.20126,2.1943,2.19796,10750000.0
2008-04-25 11:12:00,2.19929,2.2004,2.19505,2.19866,5250000.0
2008-04-25 11:13:00,2.1974,2.20154,2.1974,2.19877,9750000.0
2008-04-25 11:14:00,2.19725,2.2026,2.19725,2.2026,8000000.0
2008-04-25 11:15:00,2.20109,2.20298,2.19917,2.20214,7500000.0
2008-04-25 11:16:00,2.20422,2.20422,2.20104,2.20163,5250000.0
2008-04-25 11:17:00,2.20243,2.20424,2.19844,2.20133,8380000.0
2008-04-25 11:18:00,2.20406,2.20444,2.1966,2.20009,9380000.0
2008-04-25 11:19:00,2.20138,2.20251,2.19699,2.20171,7250000.0
2008-04-25 11:20:00,2.20299,2.20338,2.19617,2.20192,6250000.0
2008-04-25 11:21:00,2.20292,2.20336,2.19794,2.20171,9000000.0
2008-04-25 11:22:00,2.20161,2.20172,2.19602,2.19602,6250000.0
2008-04-25 11:23:00,2.19974,2.2013,2.19669,2.2013,11630000.0
2008-04-25 11:24:00,2.1993,2.20127,2.19429,2.20074,9760000.0
2008-04-25 11:25:00,2.1995,2.20044,2.1947,2.19976,11130000.0
2008-04-25 11:26:00,2.19845,2.19965,2.19446,2.19887,15760000.0
2008-04-25 11:27:00,2.19769,2.19867,2.19385,2.19768,7250000.0
2008-04-25 11:28:00,2.19697,2.19813,2.19524,2.19655,9000000.0
2008-04-25 11:29:00,2.20014,2.20014,2.19255,2.19646,7750000.0
2008-04-25 11:30:00,2.19558,2.19732,2.19496,2.19674,8250000.0
2008-04-25 11:31:00,2.19689,2.19873,2.19473,2.19873,9250000.0
2008-04-25 11:32:00,2.19755,2.20016,2.19422,2.20016,11880000.0
2008-04-25 11:33:00,2.19934,2.19954,2.1964,2.19903,12880000.0
2008-04-25 11:34:00,2.19857,2.1996,2.19622,2.19846,7250000.0
2008-04-25 11:35:00,2.19616,2.19763,2.19227,2.19597,14000000.0
2008-04-25 11:36:00,2.19809,2.19834,2.19359,2.19521,9250000.0
2008-04-25 11:37:00,2.19468,2.1968,2.1929,2.1968,6750000.0
2008-04-25 11:38:00,2.19411,2.19658,2.1922,2.19658,5880000.0
2008-04-25 11:39:00,2.1967,2.19793,2.19341,2.19604,9880000.0
2008-04-25 11:40:00,2.19227,2.19644,2.18887,2.19612,13000000.0
2008-04-25 11:41:00,2.1966,2.19677,2.19019,2.19551,9750000.0
2008-04-25 11:42:00,2.19707,2.19711,2.19368,2.19531,7500000.0
2008-04-25 11:43:00,2.19525,2.19629,2.19234,2.1962,8500000.0
2008-04-25 11:44:00,2.19824,2.19824,2.19357,2.19575,7000000.0
2008-04-25 11:45:00,2.19801,2.19801,2.19261,2.1959,6750000.0
2008-04-25 11:46:00,2.19519,2.1974,2.19285,2.1974,5250000.0
2008-04-25 11:47:00,2.19453,2.19792,2.19287,2.19786,8250000.0
2008-04-25 11:48:00,2.19604,2.19899,2.19403,2.19798,10750000.0
2008-04-25 11:49:00,2.19635,2.19764,2.1918,2.19482,10750000.0
2008-04-25 11:50:00,2.19744,2.19837,2.19591,2.19751,9500000.0
2008-04-25 11:51:00,2.1972,2.19725,2.19384,2.19534,5750000.0
2008-04-25 11:52:00,2.19759,2.19805,2.1952,2.19704,8000000.0
2008-04-25 11:53:00,2.19829,2.19848,2.19553,2.19694,6500000.0
2008-04-25 11:54:00,2.19616,2.19816,2.19237,2.19798,7500000.0
2008-04-25 11:55:00,2.19808,2.19887,2.1949,2.19525,8750000.0
2008-04-25 11:56:00,2.19679,2.19783,2.19432,2.19624,10500000.0
2008-04-25 11:57:00,2.19444,2.19862,2.19444,2.19683,10000000.0
2008-04-25 11:58:00,2.19461,2.19956,2.19432,2.19715,13250000.0
2008-04-25 11:59:00,2.19762,2.19762,2.19154,2.19643,8500000.0
2008-04-25 12:00:00,2.19686,2.19721,2.19254,2.19672,8380000.0
2008-04-25 12:01:00,2.19295,2.19646,2.19267,2.19522,7500000.0
2008-04-25 12:02:00,2.19269,2.19728,2.1911,2.19728,12630000.0
2008-04-25 12:03:00,2.19674,2.19734,2.19333,2.19501,6380000.0
2008-04-25 12:04:00,2.19669,2.19722,2.19264,2.19697,5880000.0
2008-04-25 12:05:00,2.1967,2.19687,2.19089,2.19596,7500000.0
2008-04-25 12:06:00,2.19607,2.19639,2.19201,2.19639,9750000.0
2008-04-25 12:07:00,2.19548,2.19637,2.19036,2.19068,9380000.0
2008-04-25 12:08:00,2.19519,2.19596,2.19199,2.19551,7750000.0
2008-04-25 12:09:00,2.19535,2.19676,2.19031,2.19676,15000000.0
2008-04-25 12:10:00,2.19756,2.19756,2.19018,2.19657,10250000.0
2008-04-25 12:11:00,2.19788,2.19788,2.19415,2.19685,7000000.0
2008-04-25 12:12:00,2.19685,2.19795,2.19424,2.19725,12380000.0
2008-04-25 12:13:00,2.19441,2.19739,2.19273,2.19478,11250000.0
2008-04-25 12:14:00,2.19699,2.19782,2.19155,2.19689,9630000.0
2008-04-25 12:15:00,2.19382,2.19697,2.19344,2.19696,10500000.0
2008-04-25 12:16:00,2.19728,2.19728,2.1935,2.19438,7750000.0
2008-04-25 12:17:00,2.19706,2.19706,2.19442,2.19574,8130000.0
2008-04-25 12:18:00,2.19253,2.19677,2.19234,2.19234,6750000.0
2008-04-25 12:19:00,2.19553,2.19677,2.19114,2.19596,7500000.0
2008-04-25 12:20:00,2.19513,2.19588,2.18942,2.19458,7250000.0
2008-04-25 12:21:00,2.19524,2.19524,2.18872,2.19118,19250000.0
2008-04-25 12:22:00,2.19601,2.19601,2.19127,2.19508,7750000.0
2008-04-25 12:23:00,2.19596,2.19605,2.19152,2.19446,11500000.0
2008-04-25 12:24:00,2.19342,2.19415,2.18781,2.19266,7880000.0
2008-04-25 12:25:00,2.19524,2.19524,2.19175,2.19259,7750000.0
2008-04-25 12:26:00,2.19212,2.19379,2.1911,2.19335,10500000.0
2008-04-25 12:27:00,2.19357,2.19357,2.18801,2.19249,12500000.0
2008-04-25 12:28:00,2.19166,2.19348,2.18973,2.19227,10000000.0
2008-04-25 12:29:00,2.19352,2.19352,2.18944,2.19144,10250000.0
2008-04-25 12:30:00,2.19262,2.19262,2.18858,2.18909,5500000.0
2008-04-25 12:31:00,2.19101,2.193,2.18958,2.19255,5250000.0
2008-04-25 12:32:00,2.18934,2.19248,2.18742,2.19205,5630000.0
2008-04-25 12:33:00,2.19175,2.19223,2.18816,2.19198,14000000.0
2008-04-25 12:34:00,2.19099,2.19122,2.18977,2.19012,8000000.0
2008-04-25 12:35:00,2.19154,2.19165,2.1876,2.18929,10130000.0
2008-04-25 12:36:00,2.19163,2.19163,2.18885,2.19152,7250000.0
2008-04-25 12:37:00,2.1906,2.19308,2.18698,2.1917,18630000.0
2008-04-25 12:38:00,2.19078,2.19182,2.18585,2.19182,13380000.0
2008-04-25 12:39:00,2.19085,2.19234,2.18898,2.18936,6500000.0
2008-04-25 12:40:00,2.18768,2.19213,2.18768,2.19174,8500000.0
2008-04-25 12:41:00,2.19071,2.19296,2.19053,2.19279,5880000.0
2008-04-25 12:42:00,2.19274,2.19448,2.18981,2.19091,13000000.0
2008-04-25 12:43:00,2.19295,2.19319,2.19082,2.19143,8500000.0
2008-04-25 12:44:00,2.19004,2.1927,2.18796,2.1927,11880000.0
2008-04-25 12:45:00,2.18775,2.19285,2.18775,2.19285,10000000.0
2008-04-25 12:46:00,2.19289,2.19387,2.18806,2.19028,13250000.0
2008-04-25 12:47:00,2.19184,2.1944,2.18876,2.1944,10630000.0
2008-04-25 12:48:00,2.19311,2.19364,2.18905,2.19288,9250000.0
2008-04-25 12:49:00,2.19386,2.19434,2.19081,2.19434,7630000.0
2008-04-25 12:50:00,2.19278,2.19511,2.19097,2.19451,8750000.0
2008-04-25 12:51:00,2.19337,2.19393,2.18969,2.19327,6380000.0
2008-04-25 12:52:00,2.19203,2.19444,2.18989,2.19114,5250000.0
2008-04-25 12:53:00,2.19237,2.19545,2.19237,2.19545,6250000.0
2008-04-25 12:54:00,2.19298,2.1952,2.19039,2.19487,11250000.0
2008-04-25 12:55:00,2.19475,2.19494,2.1897,2.19213,10500000.0
2008-04-25 12:56:00,2.19028,2.19491,2.19016,2.19165,12250000.0
2008-04-25 12:57:00,2.19326,2.19401,2.18933,2.19045,8380000.0
2008-04-25 12:58:00,2.19455,2.19601,2.19165,2.19261,10250000.0
2008-04-25 12:59:00,2.19274,2.19485,2.19237,2.19403,10500000.0
2008-04-25 13:00:00,2.19422,2.19543,2.19216,2.19543,8500000.0
2008-04-25 13:01:00,2.19239,2.19662,2.19239,2.1929,10250000.0
2008-04-25 13:02:00,2.19472,2.19566,2.19055,2.19055,8250000.0
2008-04-25 13:03:00,2.19541,2.19572,2.19045,2.19538,12380000.0
2008-04-25 13:04:00,2.19476,2.19537,2.19124,2.1948,18500000.0
2008-04-25 13:05:00,2.19483,2.19483,2.18717,2.19354,15380000.0
2008-04-25 13:06:00,2.19333,2.19502,2.19034,2.19356,10500000.0
2008-04-25 13:07:00,2.19389,2.19675,2.19201,2.19572,12250000.0
2008-04-25 13:08:00,2.19674,2.19716,2.19178,2.1963,7750000.0
2008-04-25 13:09:00,2.19621,2.19727,2.19357,2.1944,7000000.0
2008-04-25 13:10:00,2.19589,2.19648,2.19252,2.19648,6380000.0
2008-04-25 13:11:00,2.19386,2.19585,2.19041,2.19225,9500000.0
2008-04-25 13:12:00,2.19505,2.19587,2.19136,2.19242,9000000.0
2008-04-25 13:13:00,2.19329,2.19533,2.1911,2.19332,13630000.0
2008-04-25 13:14:00,2.19336,2.1961,2.19118,2.1961,7760000.0
2008-04-25 13:15:00,2.19493,2.19626,2.19229,2.19278,5750000.0
2008-04-25 13:16:00,2.19495,2.19602,2.18791,2.19498,9750000.0
2008-04-25 13:17:00,2.19217,2.19483,2.19097,2.19097,6000000.0
2008-04-25 13:18:00,2.1947,2.1947,2.18974,2.19147,6500000.0
2008-04-25 13:19:00,2.19426,2.19428,2.19102,2.19103,10250000.0
2008-04-25 13:20:00,2.19172,2.19417,2.19119,2.19391,7750000.0
2008-04-25 13:21:00,2.19408,2.19429,2.18975,2.19381,8250000.0
2008-04-25 13:22:00,2.1933,2.19404,2.19042,2.19404,6250000.0
2008-04-25 13:23:00,2.19311,2.19389,2.18834,2.19294,14630000.0
2008-04-25 13:24:00,2.19157,2.19421,2.18813,2.19357,12260000.0
2008-04-25 13:25:00,2.19369,2.19388,2.19063,2.19345,10630000.0
2008-04-25 13:26:00,2.19183,2.19395,2.19089,2.19089,7750000.0
2008-04-25 13:27:00,2.19276,2.19316,2.18898,2.19151,11500000.0
2008-04-25 13:28:00,2.19091,2.19404,2.18989,2.18989,8000000.0
2008-04-25 13:29:00,2.18953,2.19299,2.18953,2.19252,5250000.0
2008-04-25 13:30:00,2.19041,2.19323,2.18828,2.19299,9250000.0
2008-04-25 13:31:00,2.18684,2.19301,2.18684,2.19272,12500000.0
2008-04-25 13:32:00,2.19063,2.19275,2.18996,2.19275,9250000.0
2008-04-25 13:33:00,2.19217,2.19286,2.18941,2.19049,10000000.0
2008-04-25 13:34:00,2.19297,2.19351,2.19028,2.19111,7380000.0
2008-04-25 13:35:00,2.19274,2.19279,2.18605,2.19194,8380000.0
2008-04-25 13:36:00,2.19084,2.19239,2.18676,2.19208,9130000.0
2008-04-25 13:37:00,2.1922,2.1922,2.18697,2.18697,11250000.0
2008-04-25 13:38:00,2.19292,2.19301,2.18805,2.19282,13000000.0
2008-04-25 13:39:00,2.19226,2.1926,2.18705,2.1926,9750000.0
2008-04-25 13:40:00,2.19135,2.19283,2.18699,2.18817,5250000.0
2008-04-25 13:41:00,2.19248,2.19248,2.18891,2.19118,8750000.0
2008-04-25 13:42:00,2.19157,2.1919,2.18956,2.19107,5500000.0
2008-04-25 13:43:00,2.1918,2.193,2.18628,2.18904,9250000.0
2008-04-25 13:44:00,2.19029,2.19274,2.18763,2.19241,14750000.0
2008-04-25 13:45:00,2.18913,2.19342,2.18913,2.18974,12000000.0
2008-04-25 13:46:00,2.19129,2.19318,2.18939,2.19318,7750000.0
2008-04-25 13:47:00,2.18956,2.19348,2.18956,2.1932,11630000.0
2008-04-25 13:48:00,2.19312,2.19332,2.18787,2.19332,11880000.0
2008-04-25 13:49:00,2.19375,2.19375,2.19008,2.19187,5250000.0
2008-04-25 13:50:00,2.19257,2.19389,2.19133,2.19389,11880000.0
2008-04-25 13:51:00,2.19461,2.19461,2.18951,2.19092,7750000.0
2008-04-25 13:52:00,2.19232,2.19232,2.18899,2.19158,12750000.0
2008-04-25 13:53:00,2.19257,2.19273,2.18812,2.18867,6010000.0
2008-04-25 13:54:00,2.19135,2.19189,2.18783,2.19079,5130000.0
2008-04-25 13:55:00,2.19156,2.19213,2.18919,2.18919,8750000.0
2008-04-25 13:56:00,2.19039,2.19287,2.18603,2.18603,10750000.0
2008-04-25 13:57:00,2.19219,2.19219,2.18542,2.18542,7500000.0
2008-04-25 13:58:00,2.18938,2.19205,2.18562,2.18946,10000000.0
2008-04-25 13:59:00,2.19047,2.19177,2.18957,2.19068,6250000.0
2008-04-25 14:00:00,2.18472,2.19122,2.18472,2.19122,11000000.0
2008-04-25 14:01:00,2.1886,2.19093,2.18795,2.18916,10500000.0
2008-04-25 14:02:00,2.18902,2.19195,2.18902,2.19163,8500000.0
2008-04-25 14:03:00,2.19052,2.19087,2.18528,2.18528,7000000.0
2008-04-25 14:04:00,2.1919,2.19365,2.18684,2.19365,6130000.0
2008-04-25 14:05:00,2.19219,2.19297,2.18778,2.18987,10130000.0
2008-04-25 14:06:00,2.19068,2.19351,2.18967,2.19266,9130000.0
2008-04-25 14:07:00,2.19264,2.19279,2.18704,2.19266,7000000.0
2008-04-25 14:08:00,2.19088,2.19347,2.18689,2.19337,8500000.0
2008-04-25 14:09:00,2.19215,2.19319,2.19013,2.19204,5880000.0
2008-04-25 14:10:00,2.1939,2.19514,2.19149,2.19177,9500000.0
2008-04-25 14:11:00,2.19393,2.19393,2.19099,2.19268,10250000.0
2008-04-25 14:12:00,2.19329,2.19358,2.18752,2.19001,11500000.0
2008-04-25 14:13:00,2.19274,2.19435,2.1897,2.19435,8000000.0
2008-04-25 14:14:00,2.19417,2.19417,2.1913,2.19259,6000000.0
2008-04-25 14:15:00,2.19056,2.19379,2.18847,2.19291,8750000.0
2008-04-25 14:16:00,2.19353,2.19353,2.19029,2.19268,14010000.0
2008-04-25 14:17:00,2.19085,2.1929,2.18932,2.1929,9880000.0
2008-04-25 14:18:00,2.19317,2.19317,2.18644,2.18982,6750000.0
2008-04-25 14:19:00,2.19235,2.19323,2.18593,2.19256,12250000.0
2008-04-25 14:20:00,2.19392,2.19392,2.18604,2.1932,6250000.0
2008-04-25 14:21:00,2.19316,2.19319,2.18872,2.19109,10750000.0
2008-04-25 14:22:00,2.18594,2.19097,2.18594,2.18979,5750000.0
2008-04-25 14:23:00,2.19157,2.192,2.18712,2.1908,8250000.0
2008-04-25 14:24:00,2.19132,2.19151,2.18839,2.18953,10380000.0
2008-04-25 14:25:00,2.19041,2.19281,2.18808,2.19281,14500000.0
2008-04-25 14:26:00,2.19203,2.19357,2.18624,2.19357,13250000.0
2008-04-25 14:27:00,2.19371,2.19379,2.19194,2.19317,6250000.0
2008-04-25 14:28:00,2.19343,2.19478,2.1904,2.19204,6250000.0
2008-04-25 14:29:00,2.19408,2.19448,2.18778,2.18778,8000000.0
2008-04-25 14:30:00,2.19215,2.19505,2.19215,2.19387,9630000.0
2008-04-25 14:31:00,2.19399,2.19546,2.19122,2.19122,10250000.0
2008-04-25 14:32:00,2.19496,2.19639,2.19001,2.19639,9130000.0
2008-04-25 14:33:00,2.19749,2.198,2.19392,2.19527,10880000.0
2008-04-25 14:34:00,2.19864,2.19864,2.19215,2.1955,14250000.0
2008-04-25 14:35:00,2.19462,2.20003,2.19462,2.19845,10000000.0
2008-04-25 14:36:00,2.19759,2.19959,2.19488,2.19959,9130000.0
2008-04-25 14:37:00,2.19711,2.19901,2.19527,2.1982,9750000.0
2008-04-25 14:38:00,2.19865,2.19865,2.19581,2.19694,7130000.0
2008-04-25 14:39:00,2.19539,2.19913,2.19539,2.1954,8130000.0
2008-04-25 14:40:00,2.19865,2.19945,2.19555,2.19773,8000000.0
2008-04-25 14:41:00,2.19866,2.19866,2.19435,2.19657,6250000.0
2008-04-25 14:42:00,2.19728,2.19824,2.19377,2.19451,13000000.0
2008-04-25 14:43:00,2.198,2.198,2.19304,2.19659,8250000.0
2008-04-25 14:44:00,2.1954,2.19781,2.19473,2.19473,8750000.0
2008-04-25 14:45:00,2.19497,2.19773,2.19212,2.19377,7500000.0
2008-04-25 14:46:00,2.19875,2.19875,2.19216,2.19512,8000000.0
2008-04-25 14:47:00,2.19764,2.19795,2.19468,2.1969,8750000.0
2008-04-25 14:48:00,2.19753,2.19771,2.19278,2.19668,11000000.0
2008-04-25 14:49:00,2.19742,2.19781,2.19438,2.19781,9500000.0
2008-04-25 14:50:00,2.19572,2.19626,2.19246,2.19626,6750000.0
2008-04-25 14:51:00,2.19593,2.19676,2.1945,2.19676,5130000.0
2008-04-25 14:52:00,2.19317,2.19439,2.18885,2.18885,10000000.0
2008-04-25 14:53:00,2.19614,2.19869,2.19405,2.19405,6380000.0
2008-04-25 14:54:00,2.19834,2.19834,2.19413,2.19413,9250000.0
2008-04-25 14:55:00,2.19676,2.19821,2.19542,2.19754,8250000.0
2008-04-25 14:56:00,2.19654,2.19774,2.19293,2.19293,10250000.0
2008-04-25 14:57:00,2.19747,2.19747,2.19062,2.19263,8500000.0
2008-04-25 14:58:00,2.19605,2.19807,2.19401,2.19492,11500000.0
2008-04-25 14:59:00,2.19825,2.19825,2.1933,2.19545,11250000.0
2008-04-25 15:00:00,2.19385,2.19738,2.19349,2.19642,11500000.0
2008-04-25 15:01:00,2.19774,2.19774,2.19081,2.19265,5250000.0
2008-04-25 15:02:00,2.19785,2.19785,2.19199,2.19515,12750000.0
2008-04-25 15:03:00,2.19696,2.1974,2.19043,2.19386,10880000.0
2008-04-25 15:04:00,2.1928,2.19688,2.1928,2.19383,9380000.0
2008-04-25 15:05:00,2.1971,2.1971,2.1941,2.19546,19380000.0
2008-04-25 15:06:00,2.19661,2.19789,2.19466,2.19538,10380000.0
2008-04-25 15:07:00,2.19252,2.19676,2.19077,2.19676,8000000.0
2008-04-25 15:08:00,2.19541,2.19575,2.19091,2.19091,7750000.0
2008-04-25 15:09:00,2.1965,2.1965,2.19371,2.19595,16750000.0
2008-04-25 15:10:00,2.19614,2.19655,2.19337,2.19655,8010000.0
2008-04-25 15:11:00,2.19391,2.19618,2.19152,2.19341,8000000.0
2008-04-25 15:12:00,2.19314,2.19424,2.18997,2.19153,5750000.0
2008-04-25 15:13:00,2.19495,2.19558,2.19298,2.19298,5500000.0
2008-04-25 15:14:00,2.19568,2.19637,2.19298,2.19637,9880000.0
2008-04-25 15:15:00,2.19449,2.1957,2.18909,2.19446,7000000.0
2008-04-25 15:16:00,2.19414,2.19589,2.1919,2.1956,16500000.0
2008-04-25 15:17:00,2.1928,2.19673,2.1928,2.19385,6380000.0
2008-04-25 15:18:00,2.19275,2.19743,2.19275,2.19631,7500000.0
2008-04-25 15:19:00,2.19673,2.19688,2.19091,2.19091,7500000.0
2008-04-25 15:20:00,2.19342,2.19615,2.1927,2.19588,7500000.0
2008-04-25 15:21:00,2.19287,2.19548,2.19073,2.19409,6250000.0
2008-04-25 15:22:00,2.19094,2.195,2.18903,2.19481,9130000.0
2008-04-25 15:23:00,2.19243,2.19365,2.18884,2.19243,10500000.0
2008-04-25 15:24:00,2.19146,2.19307,2.18776,2.19235,7750000.0
2008-04-25 15:25:00,2.18948,2.19276,2.18799,2.19097,8880000.0
2008-04-25 15:26:00,2.19198,2.19458,2.18891,2.19358,6500000.0
2008-04-25 15:27:00,2.19192,2.19362,2.18725,2.19328,6000000.0
2008-04-25 15:28:00,2.19263,2.19404,2.19203,2.19203,8750000.0
2008-04-25 15:29:00,2.19263,2.19399,2.18973,2.19213,6250000.0
2008-04-25 15:30:00,2.18726,2.19327,2.18726,2.18982,9750000.0
2008-04-25 15:31:00,2.19107,2.19307,2.18824,2.1927,10750000.0
2008-04-25 15:32:00,2.19416,2.19416,2.1897,2.19319,7250000.0
2008-04-25 15:33:00,2.19239,2.19298,2.18652,2.19227,12380000.0
2008-04-25 15:34:00,2.19286,2.19301,2.18903,2.1923,7750000.0
2008-04-25 15:35:00,2.18816,2.19333,2.18816,2.19284,11380000.0
2008-04-25 15:36:00,2.19263,2.19263,2.18876,2.19126,7880000.0
2008-04-25 15:37:00,2.1899,2.19236,2.18742,2.1919,7130000.0
2008-04-25 15:38:00,2.1907,2.19307,2.18896,2.18927,10000000.0
2008-04-25 15:39:00,2.19026,2.19089,2.18481,2.18892,11250000.0
2008-04-25 15:40:00,2.1877,2.19221,2.1877,2.1921,11880000.0
2008-04-25 15:41:00,2.18973,2.19204,2.18932,2.19195,6750000.0
2008-04-25 15:42:00,2.18979,2.19116,2.18564,2.1869,6500000.0
2008-04-25 15:43:00,2.19082,2.19219,2.18914,2.18914,11630000.0
2008-04-25 15:44:00,2.19111,2.19138,2.18901,2.18933,8880000.0
2008-04-25 15:45:00,2.19058,2.1915,2.18702,2.19105,8250000.0
2008-04-25 15:46:00,2.18981,2.19105,2.1874,2.18744,6500000.0
2008-04-25 15:47:00,2.19123,2.1938,2.18994,2.19201,9750000.0
2008-04-25 15:48:00,2.18894,2.19193,2.18757,2.18757,6630000.0
2008-04-25 15:49:00,2.18555,2.19127,2.18451,2.19079,11380000.0
2008-04-25 15:50:00,2.18877,2.19006,2.18593,2.18924,8130000.0
2008-04-25 15:51:00,2.18923,2.1899,2.18527,2.18904,7510000.0
2008-04-25 15:52:00,2.1878,2.18979,2.1878,2.18952,6000000.0
2008-04-25 15:53:00,2.18986,2.19035,2.18551,2.19035,9130000.0
2008-04-25 15:54:00,2.19099,2.19099,2.18662,2.18825,6250000.0
2008-04-25 15:55:00,2.18993,2.19039,2.18484,2.18831,6750000.0
2008-04-25 15:56:00,2.18815,2.1883,2.18284,2.1864,10000000.0
2008-04-25 15:57:00,2.18819,2.18877,2.18396,2.18793,11250000.0
2008-04-25 15:58:00,2.18805,2.18826,2.18301,2.18695,7380000.0
2008-04-25 15:59:00,2.18542,2.18794,2.18484,2.18696,10000000.0
2008-04-25 16:00:00,2.1873,2.18827,2.18429,2.18827,14250000.0
2008-04-25 16:01:00,2.18622,2.18878,2.18279,2.18808,7750000.0
2008-04-25 16:02:00,2.18892,2.18892,2.18422,2.18849,10750000.0
2008-04-25 16:03:00,2.18746,2.18831,2.18433,2.18831,7500000.0
2008-04-25 16:04:00,2.18901,2.18901,2.18549,2.18877,12500000.0
2008-04-25 16:05:00,2.18904,2.18904,2.18631,2.18773,6750000.0
2008-04-25 16:06:00,2.18873,2.18923,2.18275,2.18553,8750000.0
2008-04-25 16:07:00,2.18814,2.18928,2.18616,2.18928,12000000.0
2008-04-25 16:08:00,2.18743,2.19029,2.1859,2.18755,12260000.0
2008-04-25 16:09:00,2.1869,2.19104,2.18613,2.1897,7630000.0
2008-04-25 16:10:00,2.1915,2.1915,2.18589,2.1897,10250000.0
2008-04-25 16:11:00,2.18996,2.18996,2.18751,2.18962,7750000.0
2008-04-25 16:12:00,2.19002,2.19002,2.18726,2.18878,8500000.0
2008-04-25 16:13:00,2.1873,2.18983,2.18658,2.18983,8630000.0
2008-04-25 16:14:00,2.19039,2.19132,2.18723,2.19001,13250000.0
2008-04-25 16:15:00,2.18855,2.19082,2.18811,2.19082,6500000.0
2008-04-25 16:16:00,2.18973,2.19126,2.18728,2.19022,7630000.0
2008-04-25 16:17:00,2.1911,2.19148,2.18782,2.19148,16750000.0
2008-04-25 16:18:00,2.19038,2.19071,2.183,2.18939,5880000.0
2008-04-25 16:19:00,2.18945,2.1908,2.18727,2.18825,10630000.0
2008-04-25 16:20:00,2.1889,2.19269,2.1889,2.19186,14500000.0
2008-04-25 16:21:00,2.19095,2.19183,2.18671,2.18671,5500000.0
2008-04-25 16:22:00,2.19058,2.19245,2.1891,2.19121,9000000.0
2008-04-25 16:23:00,2.19057,2.19149,2.18576,2.19149,5500000.0
2008-04-25 16:24:00,2.1909,2.19249,2.18652,2.19237,5880000.0
2008-04-25 16:25:00,2.19312,2.19312,2.18869,2.19003,5500000.0
2008-04-25 16:26:00,2.1895,2.19221,2.1895,2.19185,10760000.0
2008-04-25 16:27:00,2.19345,2.19347,2.19018,2.19022,14380000.0
2008-04-25 16:28:00,2.1912,2.19275,2.1903,2.19275,9000000.0
2008-04-25 16:29:00,2.19319,2.1932,2.19028,2.19248,8130000.0
2008-04-25 16:30:00,2.19418,2.19456,2.18972,2.19406,7630000.0
2008-04-25 16:31:00,2.19259,2.19411,2.18878,2.19411,6000000.0
2008-04-25 16:32:00,2.1904,2.19269,2.18858,2.19241,7630000.0
2008-04-25 16:33:00,2.19313,2.19376,2.19091,2.19261,9260000.0
2008-04-25 16:34:00,2.19021,2.1933,2.18882,2.19306,15130000.0
2008-04-25 16:35:00,2.19164,2.19364,2.18611,2.19364,16000000.0
2008-04-25 16:36:00,2.19297,2.19297,2.18631,2.19228,14250000.0
2008-04-25 16:37:00,2.19339,2.19339,2.19008,2.19099,4880000.0
2008-04-25 16:38:00,2.19122,2.19122,2.18447,2.1911,11750000.0
2008-04-25 16:39:00,2.18971,2.19088,2.18427,2.18778,9500000.0
2008-04-25 16:40:00,2.18932,2.19039,2.18678,2.19039,9250000.0
2008-04-25 16:41:00,2.19055,2.19055,2.18619,2.18619,8750000.0
2008-04-25 16:42:00,2.1891,2.1894,2.18673,2.18673,9130000.0
2008-04-25 16:43:00,2.18901,2.18901,2.18421,2.18683,11500000.0
2008-04-25 16:44:00,2.18955,2.19266,2.18606,2.18926,8750000.0
2008-04-25 16:45:00,2.1866,2.18912,2.18503,2.18901,12500000.0
2008-04-25 16:46:00,2.18936,2.18947,2.18595,2.18771,6750000.0
2008-04-25 16:47:00,2.18854,2.18892,2.18564,2.18854,12000000.0
2008-04-25 16:48:00,2.18837,2.18866,2.18479,2.18755,10000000.0
2008-04-25 16:49:00,2.18823,2.1901,2.18688,2.18979,14500000.0
2008-04-25 16:50:00,2.18866,2.18985,2.18555,2.18825,8750000.0
2008-04-25 16:51:00,2.18997,2.18997,2.18576,2.18802,7500000.0
2008-04-25 16:52:00,2.18937,2.18981,2.1851,2.18854,8250000.0
2008-04-25 16:53:00,2.18827,2.18888,2.18241,2.18783,16250000.0
2008-04-25 16:54:00,2.18807,2.19052,2.18542,2.18925,7630000.0
2008-04-25 16:55:00,2.18802,2.18864,2.18528,2.18666,6380000.0
2008-04-25 16:56:00,2.18927,2.18968,2.18516,2.18968,12750000.0
2008-04-25 16:57:00,2.18996,2.19007,2.18654,2.18847,8250000.0
2008-04-25 16:58:00,2.18655,2.18831,2.18184,2.18722,8750000.0
2008-04-25 16:59:00,2.18758,2.18774,2.18526,2.1868,9750000.0
2008-04-25 17:00:00,2.18777,2.18789,2.18586,2.18777,7500000.0
2008-04-25 17:01:00,2.18735,2.18791,2.1855,2.1878,10250000.0
2008-04-25 17:02:00,2.18873,2.18873,2.18357,2.18665,8380000.0
2008-04-25 17:03:00,2.18423,2.18805,2.18296,2.18311,10250000.0
2008-04-25 17:04:00,2.18868,2.18883,2.1845,2.18531,13250000.0
2008-04-25 17:05:00,2.18691,2.18691,2.18313,2.18598,6500000.0
2008-04-25 17:06:00,2.1851,2.19105,2.18492,2.18782,6130000.0
2008-04-25 17:07:00,2.18719,2.18719,2.18366,2.18696,14500000.0
2008-04-25 17:08:00,2.18681,2.18681,2.18428,2.18513,10000000.0
2008-04-25 17:09:00,2.18391,2.1863,2.18332,2.18468,7750000.0
2008-04-25 17:10:00,2.18497,2.18812,2.18181,2.18812,14500000.0
2008-04-25 17:11:00,2.18799,2.18799,2.18521,2.18537,6000000.0
2008-04-25 17:12:00,2.18373,2.18705,2.18119,2.18613,7500000.0
2008-04-25 17:13:00,2.18704,2.18704,2.1835,2.18623,11750000.0
2008-04-25 17:14:00,2.18492,2.18743,2.18039,2.18743,6750000.0
2008-04-25 17:15:00,2.18574,2.18837,2.18247,2.18837,8130000.0
2008-04-25 17:16:00,2.18645,2.18805,2.18413,2.18805,13500000.0
2008-04-25 17:17:00,2.18546,2.18672,2.1842,2.18626,8500000.0
2008-04-25 17:18:00,2.18383,2.18817,2.18383,2.18522,5750000.0
2008-04-25 17:19:00,2.18332,2.18802,2.18295,2.18802,10000000.0
2008-04-25 17:20:00,2.18742,2.18802,2.18595,2.1874,5500000.0
2008-04-25 17:21:00,2.18802,2.18848,2.18587,2.18688,9000000.0
2008-04-25 17:22:00,2.18562,2.1884,2.18295,2.18825,12250000.0
2008-04-25 17:23:00,2.18741,2.18869,2.18502,2.18727,17510000.0
2008-04-25 17:24:00,2.18407,2.18851,2.18216,2.18748,10000000.0
2008-04-25 17:25:00,2.18758,2.1898,2.18489,2.18881,7750000.0
2008-04-25 17:26:00,2.18501,2.18871,2.18304,2.18815,13380000.0
2008-04-25 17:27:00,2.18908,2.18945,2.18617,2.18839,7250000.0
2008-04-25 17:28:00,2.18716,2.18977,2.1856,2.18849,7500000.0
2008-04-25 17:29:00,2.18431,2.18951,2.18209,2.18726,10380000.0
2008-04-25 17:30:00,2.19036,2.19036,2.1868,2.18912,7250000.0
2008-04-25 17:31:00,2.1886,2.19096,2.18664,2.18664,10010000.0
2008-04-25 17:32:00,2.19067,2.19183,2.18515,2.19057,7250000.0
2008-04-25 17:33:00,2.19074,2.19134,2.18615,2.18875,6000000.0
2008-04-25 17:34:00,2.18999,2.19057,2.18659,2.18748,7000000.0
2008-04-25 17:35:00,2.19035,2.19154,2.18584,2.19014,7000000.0
2008-04-25 17:36:00,2.1904,2.19067,2.18849,2.18982,7130000.0
2008-04-25 17:37:00,2.18915,2.19004,2.1879,2.18933,6880000.0
2008-04-25 17:38:00,2.18981,2.18994,2.18524,2.18935,15380000.0
2008-04-25 17:39:00,2.18831,2.18983,2.18388,2.1868,7380000.0
2008-04-25 17:40:00,2.19127,2.19127,2.18565,2.18965,7750000.0
2008-04-25 17:41:00,2.18802,2.19052,2.18776,2.18802,7500000.0
2008-04-25 17:42:00,2.19069,2.1916,2.1877,2.19012,7250000.0
2008-04-25 17:43:00,2.18812,2.19183,2.18756,2.19183,5130000.0
2008-04-25 17:44:00,2.19162,2.19203,2.18617,2.18875,11750000.0
2008-04-25 17:45:00,2.191,2.19138,2.18854,2.19138,12380000.0
2008-04-25 17:46:00,2.18853,2.19183,2.18621,2.18815,9500000.0
2008-04-25 17:47:00,2.19267,2.19268,2.18863,2.19069,7000000.0
2008-04-25 17:48:00,2.18878,2.193,2.18878,2.19138,6000000.0
2008-04-25 17:49:00,2.19341,2.19354,2.19048,2.19292,9750000.0
2008-04-25 17:50:00,2.19267,2.19511,2.18905,2.18968,12380000.0
2008-04-25 17:51:00,2.19282,2.19562,2.19136,2.19185,6630000.0
2008-04-25 17:52:00,2.194,2.19443,2.18976,2.19337,12000000.0
2008-04-25 17:53:00,2.19234,2.19524,2.19204,2.19449,5250000.0
2008-04-25 17:54:00,2.19319,2.19524,2.1861,2.19524,13130000.0
2008-04-25 17:55:00,2.1929,2.19537,2.19145,2.19383,8500000.0
2008-04-25 17:56:00,2.19368,2.19479,2.18879,2.19256,13750000.0
2008-04-25 17:57:00,2.19307,2.19375,2.18795,2.19299,14500000.0
2008-04-25 17:58:00,2.19132,2.19431,2.19132,2.19351,8140000.0
2008-04-25 17:59:00,2.19024,2.19393,2.19024,2.19391,9750000.0
2008-04-25 18:00:00,2.19353,2.19456,2.18884,2.18884,9260000.0
2008-04-25 18:01:00,2.193,2.193,2.186,2.19233,7000000.0
2008-04-25 18:02:00,2.19523,2.19523,2.19154,2.19388,12380000.0
2008-04-25 18:03:00,2.19408,2.19504,2.19061,2.1913,12000000.0
2008-04-25 18:04:00,2.19337,2.19479,2.18987,2.19327,12500000.0
2008-04-25 18:05:00,2.1934,2.1946,2.19219,2.19398,11750000.0
2008-04-25 18:06:00,2.19508,2.19508,2.19148,2.19373,7630000.0
2008-04-25 18:07:00,2.19358,2.19482,2.19135,2.19459,7130000.0
2008-04-25 18:08:00,2.19234,2.19432,2.19234,2.19412,9000000.0
2008-04-25 18:09:00,2.1947,2.1947,2.1889,2.19332,6880000.0
2008-04-25 18:10:00,2.19321,2.19429,2.19202,2.19385,6750000.0
2008-04-25 18:11:00,2.19231,2.19454,2.19118,2.19454,8250000.0
2008-04-25 18:12:00,2.19298,2.19472,2.19139,2.19386,5250000.0
2008-04-25 18:13:00,2.19402,2.19402,2.18936,2.19104,11260000.0
2008-04-25 18:14:00,2.19152,2.19263,2.1872,2.19165,10750000.0
2008-04-25 18:15:00,2.19277,2.19277,2.18986,2.19197,7630000.0
2008-04-25 18:16:00,2.19265,2.19276,2.186,2.19133,6250000.0
2008-04-25 18:17:00,2.1924,2.1924,2.18868,2.18868,9260000.0
2008-04-25 18:18:00,2.19293,2.19293,2.19117,2.19156,4880000.0
2008-04-25 18:19:00,2.1932,2.19469,2.18961,2.193,13000000.0
2008-04-25 18:20:00,2.19393,2.19433,2.18985,2.19076,12500000.0
2008-04-25 18:21:00,2.1935,2.19473,2.18887,2.19389,12630000.0
2008-04-25 18:22:00,2.19401,2.19453,2.19068,2.19191,7250000.0
2008-04-25 18:23:00,2.19192,2.1939,2.18991,2.18991,9750000.0
2008-04-25 18:24:00,2.19105,2.19429,2.19105,2.19295,7000000.0
2008-04-25 18:25:00,2.19466,2.19466,2.19058,2.19058,8250000.0
2008-04-25 18:26:00,2.19365,2.1942,2.19111,2.1942,9500000.0
2008-04-25 18:27:00,2.19264,2.19346,2.1911,2.19343,8750000.0
2008-04-25 18:28:00,2.19411,2.19411,2.18994,2.19341,12750000.0
2008-04-25 18:29:00,2.19191,2.19519,2.19046,2.19491,8500000.0
2008-04-25 18:30:00,2.1933,2.19413,2.18988,2.19413,16000000.0
2008-04-25 18:31:00,2.19375,2.19404,2.19075,2.19325,8750000.0
2008-04-25 18:32:00,2.19311,2.19399,2.18954,2.18954,5760000.0
2008-04-25 18:33:00,2.19009,2.19334,2.18779,2.18779,15250000.0
2008-04-25 18:34:00,2.19285,2.19404,2.1915,2.19404,11250000.0
2008-04-25 18:35:00,2.19209,2.19491,2.19077,2.19441,10750000.0
2008-04-25 18:36:00,2.19553,2.19553,2.193,2.19396,5500000.0
2008-04-25 18:37:00,2.19245,2.19449,2.18973,2.19449,10250000.0
2008-04-25 18:38:00,2.19498,2.19498,2.19105,2.19437,9500000.0
2008-04-25 18:39:00,2.19421,2.19536,2.19047,2.19491,13000000.0
2008-04-25 18:40:00,2.19209,2.19501,2.19096,2.1949,8250000.0
2008-04-25 18:41:00,2.19461,2.19526,2.18832,2.19526,7250000.0
2008-04-25 18:42:00,2.19521,2.19521,2.18652,2.19072,11250000.0
2008-04-25 18:43:00,2.19446,2.19622,2.18948,2.19309,8000000.0
2008-04-25 18:44:00,2.19477,2.19632,2.19119,2.19539,8250000.0
2008-04-25 18:45:00,2.19487,2.19582,2.18848,2.1927,6380000.0
2008-04-25 18:46:00,2.19588,2.196,2.192,2.196,5130000.0
2008-04-25 18:47:00,2.19304,2.19629,2.19287,2.19629,5750000.0
2008-04-25 18:48:00,2.19559,2.1963,2.18953,2.19518,8500000.0
2008-04-25 18:49:00,2.19652,2.19652,2.19233,2.19435,9500000.0
2008-04-25 18:50:00,2.1949,2.19717,2.19426,2.19717,8750000.0
2008-04-25 18:51:00,2.19257,2.19631,2.19257,2.19493,14250000.0
2008-04-25 18:52:00,2.19435,2.19565,2.19202,2.19565,9000000.0
2008-04-25 18:53:00,2.19476,2.19803,2.1927,2.19685,13000000.0
2008-04-25 18:54:00,2.19611,2.19629,2.19048,2.19048,12250000.0
2008-04-25 18:55:00,2.19496,2.1953,2.19256,2.19302,5250000.0
2008-04-25 18:56:00,2.19463,2.19548,2.19094,2.19423,16500000.0
2008-04-25 18:57:00,2.19243,2.19575,2.19243,2.19291,10880000.0
2008-04-25 18:58:00,2.19659,2.19693,2.19149,2.19552,7750000.0
2008-04-25 18:59:00,2.19673,2.19701,2.19366,2.19633,5630000.0
2008-04-25 19:00:00,2.19365,2.19765,2.19334,2.19765,9250000.0
2008-04-25 19:01:00,2.19726,2.19726,2.19387,2.19682,12250000.0
2008-04-25 19:02:00,2.19587,2.19773,2.19405,2.19773,7630000.0
2008-04-25 19:03:00,2.19598,2.19826,2.19478,2.19557,6000000.0
2008-04-25 19:04:00,2.19788,2.19788,2.19297,2.19297,14500000.0
2008-04-25 19:05:00,2.19672,2.19799,2.19519,2.19714,6750000.0
2008-04-25 19:06:00,2.19767,2.19851,2.19417,2.19721,15500000.0
2008-04-25 19:07:00,2.19715,2.19794,2.19481,2.19481,6750000.0
2008-04-25 19:08:00,2.19491,2.19826,2.19098,2.19733,10380000.0
2008-04-25 19:09:00,2.19786,2.19786,2.19549,2.1966,6000000.0
2008-04-25 19:10:00,2.19912,2.19912,2.19502,2.19634,11010000.0
2008-04-25 19:11:00,2.19732,2.19953,2.19079,2.19953,10130000.0
2008-04-25 19:12:00,2.19386,2.19753,2.19221,2.19607,12000000.0
2008-04-25 19:13:00,2.19668,2.1987,2.19111,2.1987,14500000.0
2008-04-25 19:14:00,2.19838,2.19838,2.1926,2.1957,8250000.0
2008-04-25 19:15:00,2.1961,2.19774,2.19472,2.1956,6000000.0
2008-04-25 19:16:00,2.19806,2.19821,2.19149,2.19744,7630000.0
2008-04-25 19:17:00,2.19651,2.19769,2.19066,2.19563,6750000.0
2008-04-25 19:18:00,2.19779,2.19779,2.19323,2.19323,7130000.0
2008-04-25 19:19:00,2.19467,2.19577,2.1918,2.1918,7500000.0
2008-04-25 19:20:00,2.19344,2.1964,2.19344,2.19584,5880000.0
2008-04-25 19:21:00,2.19692,2.19692,2.19292,2.19473,8250000.0
2008-04-25 19:22:00,2.19652,2.19744,2.19458,2.19744,11000000.0
2008-04-25 19:23:00,2.19738,2.19738,2.19337,2.19337,10250000.0
2008-04-25 19:24:00,2.19284,2.1969,2.19114,2.19417,15000000.0
2008-04-25 19:25:00,2.19315,2.19737,2.19315,2.19522,5750000.0
2008-04-25 19:26:00,2.1962,2.1989,2.1953,2.19779,9750000.0
2008-04-25 19:27:00,2.19777,2.19807,2.19207,2.19636,7250000.0
2008-04-25 19:28:00,2.19754,2.19814,2.19479,2.19814,11250000.0
2008-04-25 19:29:00,2.19833,2.19847,2.19419,2.19811,10000000.0
2008-04-25 19:30:00,2.19683,2.19773,2.19348,2.1951,9750000.0
2008-04-25 19:31:00,2.19816,2.19876,2.19434,2.19717,6250000.0
2008-04-25 19:32:00,2.19816,2.19816,2.19163,2.19744,8750000.0
2008-04-25 19:33:00,2.19506,2.19615,2.19147,2.19525,10750000.0
2008-04-25 19:34:00,2.19689,2.19755,2.19044,2.19532,10500000.0
2008-04-25 19:35:00,2.1969,2.19734,2.19563,2.19734,6000000.0
2008-04-25 19:36:00,2.19693,2.19809,2.19461,2.19773,11760000.0
2008-04-25 19:37:00,2.19549,2.19737,2.19147,2.1959,10250000.0
2008-04-25 19:38:00,2.19397,2.19776,2.19397,2.19776,8000000.0
2008-04-25 19:39:00,2.19198,2.1978,2.19198,2.19765,8750000.0
2008-04-25 19:40:00,2.19938,2.19938,2.19583,2.19847,14750000.0
2008-04-25 19:41:00,2.19851,2.19878,2.19419,2.1958,9750000.0
2008-04-25 19:42:00,2.19651,2.19818,2.19511,2.19511,9130000.0
2008-04-25 19:43:00,2.19573,2.19833,2.19461,2.19833,10250000.0
2008-04-25 19:44:00,2.19539,2.19704,2.19182,2.19458,12880000.0
2008-04-25 19:45:00,2.19482,2.19728,2.19088,2.19644,7750000.0
2008-04-25 19:46:00,2.19517,2.19634,2.19128,2.19505,15630000.0
2008-04-25 19:47:00,2.19616,2.19618,2.19314,2.19618,8250000.0
2008-04-25 19:48:00,2.19793,2.19793,2.19084,2.19677,12250000.0
2008-04-25 19:49:00,2.19709,2.1973,2.19187,2.1935,9750000.0
2008-04-25 19:50:00,2.19549,2.19712,2.19268,2.19645,6500000.0
2008-04-25 19:51:00,2.19481,2.19673,2.19368,2.19663,5250000.0
2008-04-25 19:52:00,2.19473,2.19637,2.19331,2.19331,7750000.0
2008-04-25 19:53:00,2.19623,2.19652,2.19225,2.19536,8250000.0
2008-04-25 19:54:00,2.19611,2.19723,2.19403,2.19597,18250000.0
2008-04-25 19:55:00,2.19694,2.19717,2.19268,2.19268,9500000.0
2008-04-25 19:56:00,2.19655,2.19795,2.1936,2.19746,10130000.0
2008-04-25 19:57:00,2.19584,2.19822,2.19223,2.19429,10000000.0
2008-04-25 19:58:00,2.19894,2.19894,2.19328,2.19449,8250000.0
2008-04-25 19:59:00,2.19794,2.19794,2.18906,2.19459,6380000.0
2008-04-25 20:00:00,2.19801,2.19801,2.19367,2.19528,12500000.0
2008-04-25 20:01:00,2.19345,2.19792,2.19345,2.19743,5500000.0
2008-04-25 20:02:00,2.19546,2.19784,2.19335,2.19765,5250000.0
2008-04-25 20:03:00,2.19823,2.19823,2.19568,2.19568,11000000.0
2008-04-25 20:04:00,2.19556,2.19895,2.19395,2.19895,7630000.0
2008-04-25 20:05:00,2.19603,2.19911,2.19361,2.19606,9250000.0
2008-04-25 20:06:00,2.19713,2.19753,2.19357,2.19479,8630000.0
2008-04-25 20:07:00,2.19518,2.19744,2.19382,2.19744,9630000.0
2008-04-25 20:08:00,2.19718,2.19779,2.19487,2.19487,6250000.0
2008-04-25 20:09:00,2.19806,2.19827,2.19318,2.19827,10880000.0
2008-04-25 20:10:00,2.19651,2.19855,2.19432,2.19732,6750000.0
2008-04-25 20:11:00,2.19675,2.19967,2.19419,2.19967,7000000.0
2008-04-25 20:12:00,2.19854,2.19876,2.19628,2.19803,10000000.0
2008-04-25 20:13:00,2.19592,2.20001,2.19522,2.19668,8500000.0
2008-04-25 20:14:00,2.19919,2.19919,2.19559,2.19559,6750000.0
2008-04-25 20:15:00,2.199,2.19966,2.19499,2.19834,11250000.0
2008-04-25 20:16:00,2.19766,2.1997,2.19552,2.19786,9750000.0
2008-04-25 20:17:00,2.19575,2.19999,2.19431,2.19431,8500000.0
2008-04-25 20:18:00,2.19684,2.1997,2.1955,2.19741,10000000.0
2008-04-25 20:19:00,2.19893,2.19952,2.1966,2.19924,8000000.0
2008-04-25 20:20:00,2.19718,2.20055,2.19718,2.1979,8500000.0
2008-04-25 20:21:00,2.19681,2.19961,2.19299,2.19929,8380000.0
2008-04-25 20:22:00,2.19552,2.19947,2.19552,2.19748,8510000.0
2008-04-25 20:23:00,2.19642,2.199,2.19551,2.19685,9250000.0
2008-04-25 20:24:00,2.20068,2.20084,2.19476,2.19681,6500000.0
2008-04-25 20:25:00,2.20028,2.20153,2.19825,2.19825,7750000.0
2008-04-25 20:26:00,2.19873,2.20052,2.19712,2.20041,7750000.0
2008-04-25 20:27:00,2.20084,2.20084,2.19529,2.19922,6250000.0
2008-04-25 20:28:00,2.19721,2.19947,2.19492,2.19917,15500000.0
2008-04-25 20:29:00,2.19361,2.20004,2.19361,2.19921,8500000.0
2008-04-25 20:30:00,2.19818,2.19951,2.1965,2.19906,13010000.0
2008-04-25 20:31:00,2.19609,2.19853,2.19269,2.19765,14510000.0
2008-04-25 20:32:00,2.19935,2.19976,2.19482,2.1982,16000000.0
2008-04-25 20:33:00,2.19553,2.19855,2.19486,2.19531,11750000.0
2008-04-25 20:34:00,2.19531,2.20016,2.1932,2.20016,5500000.0
2008-04-25 20:35:00,2.19461,2.19847,2.19461,2.19787,9750000.0
2008-04-25 20:36:00,2.19897,2.19938,2.19593,2.19829,11500000.0
2008-04-25 20:37:00,2.19554,2.19856,2.1935,2.19856,12250000.0
2008-04-25 20:38:00,2.19626,2.19792,2.19183,2.19792,10000000.0
2008-04-25 20:39:00,2.19564,2.19855,2.19514,2.19514,7880000.0
2008-04-25 20:40:00,2.19527,2.1989,2.19527,2.19601,5750000.0
2008-04-25 20:41:00,2.19884,2.19923,2.19666,2.19737,13000000.0
2008-04-25 20:42:00,2.19917,2.19917,2.19501,2.19786,9750000.0
2008-04-25 20:43:00,2.19905,2.20123,2.19706,2.19945,9500000.0
2008-04-25 20:44:00,2.19959,2.20126,2.19551,2.20126,6000000.0
2008-04-25 20:45:00,2.20158,2.20158,2.19925,2.19925,6130000.0
2008-04-25 20:46:00,2.19568,2.20048,2.19568,2.20002,9500000.0
2008-04-25 20:47:00,2.20092,2.20106,2.19715,2.19807,6880000.0
2008-04-25 20:48:00,2.19759,2.19998,2.19593,2.19739,9750000.0
2008-04-25 20:49:00,2.19772,2.20095,2.19609,2.20063,10250000.0
2008-04-25 20:50:00,2.19881,2.20109,2.19701,2.19956,8250000.0
2008-04-25 20:51:00,2.20038,2.20072,2.19724,2.19952,7250000.0
2008-04-25 20:52:00,2.20038,2.20038,2.19754,2.19754,11880000.0
2008-04-25 20:53:00,2.20066,2.20111,2.19574,2.19908,5500000.0
2008-04-25 20:54:00,2.1978,2.20079,2.19482,2.19756,12250000.0
2008-04-25 20:55:00,2.19868,2.20154,2.19781,2.20082,9250000.0
2008-04-25 20:56:00,2.19769,2.20019,2.19611,2.20019,8250000.0
2008-04-25 20:57:00,2.19767,2.20053,2.19671,2.20053,6130000.0
2008-04-25 20:58:00,2.20033,2.20045,2.19658,2.19777,7000000.0
2008-04-25 20:59:00,2.19983,2.20067,2.19891,2.2001,5750000.0
2008-04-25 21:00:00,2.20068,2.20068,2.19793,2.19976,6630000.0
2008-04-25 21:01:00,2.20037,2.20037,2.19367,2.19953,12380000.0
2008-04-25 21:02:00,2.1984,2.19964,2.19621,2.19858,12000000.0
2008-04-25 21:03:00,2.19686,2.19813,2.19278,2.1971,6750000.0
2008-04-25 21:04:00,2.19899,2.1999,2.19519,2.19875,13250000.0
2008-04-25 21:05:00,2.19813,2.20176,2.19495,2.19675,10880000.0
2008-04-25 21:06:00,2.20019,2.20019,2.19442,2.1984,11880000.0
2008-04-25 21:07:00,2.20003,2.20032,2.19611,2.19611,7880000.0
2008-04-25 21:08:00,2.19797,2.19995,2.19648,2.19995,11880000.0
2008-04-25 21:09:00,2.19569,2.19888,2.19434,2.19729,9130000.0
2008-04-25 21:10:00,2.19935,2.19935,2.1941,2.19777,12000000.0
2008-04-25 21:11:00,2.19489,2.19885,2.19427,2.19604,11250000.0
2008-04-25 21:12:00,2.1977,2.19818,2.19161,2.19818,9750000.0
2008-04-25 21:13:00,2.19845,2.19845,2.19349,2.19832,11880000.0
2008-04-25 21:14:00,2.1955,2.19891,2.19424,2.19873,11250000.0
2008-04-25 21:15:00,2.19674,2.19954,2.19563,2.19563,8750000.0
2008-04-25 21:16:00,2.20014,2.2003,2.19742,2.20013,9500000.0
2008-04-25 21:17:00,2.19614,2.1983,2.19375,2.19713,6500000.0
2008-04-25 21:18:00,2.19733,2.20009,2.19459,2.20009,4130000.0
2008-04-25 21:19:00,2.19819,2.19972,2.19518,2.19965,7000000.0
2008-04-25 21:20:00,2.19789,2.1997,2.19604,2.1997,9000000.0
2008-04-25 21:21:00,2.19975,2.19975,2.19575,2.19728,11250000.0
2008-04-25 21:22:00,2.19893,2.20006,2.19204,2.19864,6250000.0
2008-04-25 21:23:00,2.19724,2.19963,2.19429,2.19963,8750000.0
2008-04-25 21:24:00,2.19809,2.1997,2.19504,2.1997,8500000.0
2008-04-25 21:25:00,2.19773,2.1999,2.19694,2.19743,10000000.0
2008-04-25 21:26:00,2.19829,2.20039,2.19815,2.19975,6250000.0
2008-04-25 21:27:00,2.19984,2.20003,2.19289,2.19874,11000000.0
2008-04-25 21:28:00,2.19587,2.19961,2.19587,2.19751,9000000.0
2008-04-25 21:29:00,2.19753,2.1992,2.19649,2.19649,6630000.0
2008-04-25 21:30:00,2.19981,2.19987,2.19485,2.19987,11000000.0
2008-04-25 21:31:00,2.19915,2.20033,2.19533,2.20033,5500000.0
2008-04-25 21:32:00,2.19782,2.20011,2.19542,2.20011,11250000.0
2008-04-25 21:33:00,2.19881,2.19935,2.19441,2.19827,9000000.0
2008-04-25 21:34:00,2.19967,2.20069,2.19637,2.20069,10380000.0
2008-04-25 21:35:00,2.19738,2.19973,2.19738,2.19973,7880000.0
2008-04-25 21:36:00,2.19792,2.20027,2.19689,2.19689,5500000.0
2008-04-25 21:37:00,2.19785,2.20028,2.19359,2.19967,13000000.0
2008-04-25 21:38:00,2.1969,2.20028,2.1969,2.19883,10000000.0
2008-04-25 21:39:00,2.19849,2.2004,2.19686,2.19989,12380000.0
2008-04-25 21:40:00,2.20049,2.20049,2.19638,2.19753,10750000.0
2008-04-25 21:41:00,2.19971,2.19998,2.19801,2.19801,7130000.0
2008-04-25 21:42:00,2.1997,2.20002,2.19768,2.20002,7250000.0
2008-04-25 21:43:00,2.19788,2.19977,2.19742,2.19958,6630000.0
2008-04-25 21:44:00,2.19592,2.20101,2.19592,2.19975,7000000.0
2008-04-25 21:45:00,2.20013,2.20025,2.19693,2.19809,8380000.0
2008-04-25 21:46:00,2.19949,2.20005,2.19833,2.20005,7630000.0
2008-04-25 21:47:00,2.19922,2.1998,2.19738,2.19894,9500000.0
2008-04-25 21:48:00,2.19846,2.2002,2.19601,2.19978,8250000.0
2008-04-25 21:49:00,2.19879,2.19951,2.19628,2.19951,8250000.0
2008-04-25 21:50:00,2.19856,2.19856,2.1983,2.1983,1500000.0
2008-04-25 21:51:00,2.19586,2.19872,2.19408,2.19872,7000000.0
2008-04-25 21:52:00,2.19944,2.19962,2.19415,2.19415,6000000.0
2008-04-25 21:53:00,2.1992,2.19948,2.19522,2.19903,11880000.0
2008-04-25 21:54:00,2.19649,2.19903,2.19332,2.19646,5500000.0
2008-04-25 21:55:00,2.19494,2.19888,2.19494,2.19762,11130000.0
2008-04-25 21:56:00,2.19951,2.1997,2.19622,2.19622,7000000.0
2008-04-25 21:57:00,2.19808,2.20084,2.19726,2.198,7130000.0
2008-04-25 21:58:00,2.19975,2.19975,2.19593,2.19732,9380000.0
2008-04-25 21:59:00,2.19499,2.20013,2.19462,2.19809,8250000.0
2008-04-25 22:00:00,2.20011,2.20011,2.19602,2.19602,6250000.0
2008-04-25 22:01:00,2.19906,2.20008,2.19657,2.19876,10380000.0
2008-04-25 22:02:00,2.19893,2.20013,2.19852,2.20013,5880000.0
2008-04-25 22:03:00,2.19887,2.20067,2.19629,2.20067,9750000.0
2008-04-25 22:04:00,2.19783,2.2003,2.19464,2.19978,8750000.0
2008-04-25 22:05:00,2.19967,2.20045,2.19736,2.20045,7880000.0
2008-04-25 22:06:00,2.19734,2.20165,2.19708,2.20131,8500000.0
2008-04-25 22:07:00,2.19786,2.20046,2.19601,2.20046,6380000.0
2008-04-25 22:08:00,2.20019,2.20019,2.19815,2.19815,6500000.0
2008-04-25 22:09:00,2.19517,2.19983,2.19367,2.19983,8630000.0
2008-04-25 22:10:00,2.19704,2.1996,2.19704,2.1996,5500000.0
2008-04-25 22:11:00,2.19861,2.1996,2.19705,2.19705,7500000.0
2008-04-25 22:12:00,2.19774,2.20087,2.19724,2.20036,5500000.0
2008-04-25 22:13:00,2.19854,2.19926,2.19579,2.19806,8250000.0
2008-04-25 22:14:00,2.19887,2.19918,2.19691,2.19716,9750000.0
2008-04-25 22:15:00,2.19996,2.19996,2.19506,2.19574,8000000.0
2008-04-25 22:16:00,2.19496,2.1989,2.19496,2.19838,5500000.0
2008-04-25 22:17:00,2.19777,2.20054,2.1948,2.20014,6000000.0
2008-04-25 22:18:00,2.19678,2.19866,2.1963,2.19681,7750000.0
2008-04-25 22:19:00,2.19769,2.19901,2.19665,2.1971,6000000.0
2008-04-25 22:20:00,2.19767,2.19974,2.19353,2.19974,11250000.0
2008-04-25 22:21:00,2.19843,2.19925,2.19726,2.19866,7250000.0
2008-04-25 22:22:00,2.19726,2.19936,2.19564,2.19936,6130000.0
2008-04-25 22:23:00,2.19886,2.19966,2.19797,2.19797,7380000.0
2008-04-25 22:24:00,2.19325,2.19718,2.19279,2.19654,7750000.0
2008-04-25 22:25:00,2.19672,2.19847,2.1947,2.19847,6000000.0
2008-04-25 22:26:00,2.19748,2.19916,2.19618,2.19899,7000000.0
2008-04-25 22:27:00,2.19697,2.19877,2.19289,2.19877,8000000.0
2008-04-25 22:28:00,2.19719,2.19826,2.19558,2.19658,9250000.0
2008-04-25 22:29:00,2.19762,2.19932,2.19709,2.19793,8500000.0
2008-04-25 22:30:00,2.19745,2.19804,2.1918,2.19619,10750000.0
2008-04-25 22:31:00,2.19684,2.19807,2.1963,2.19699,5750000.0
2008-04-25 22:32:00,2.19404,2.19794,2.19404,2.19794,13750000.0
2008-04-25 22:33:00,2.19788,2.19838,2.19311,2.19838,8500000.0
2008-04-25 22:34:00,2.19753,2.19782,2.19486,2.196,8500000.0
2008-04-25 22:35:00,2.19633,2.19719,2.19296,2.19485,7380000.0
2008-04-25 22:36:00,2.19795,2.19795,2.19222,2.19585,5750000.0
2008-04-25 22:37:00,2.19237,2.1971,2.19237,2.19592,7000000.0
2008-04-25 22:38:00,2.1966,2.19762,2.19391,2.19443,8500000.0
2008-04-25 22:39:00,2.19522,2.19697,2.19405,2.19607,5250000.0
2008-04-25 22:40:00,2.19752,2.19752,2.19457,2.19552,6500000.0
2008-04-25 22:41:00,2.19814,2.19853,2.19335,2.19599,10000000.0
2008-04-25 22:42:00,2.19581,2.19782,2.19526,2.19782,8250000.0
2008-04-25 22:43:00,2.19579,2.19734,2.19261,2.19731,13260000.0
2008-04-25 22:44:00,2.19518,2.19691,2.19186,2.19186,5750000.0
2008-04-25 22:45:00,2.19514,2.19807,2.19399,2.19399,8250000.0
2008-04-25 22:46:00,2.19478,2.19648,2.19312,2.19495,7000000.0
2008-04-25 22:47:00,2.19416,2.1967,2.19289,2.19494,4130000.0
2008-04-25 22:48:00,2.1945,2.19708,2.1944,2.19708,7750000.0
2008-04-25 22:49:00,2.1951,2.1965,2.19182,2.19182,5500000.0
2008-04-25 22:50:00,2.19504,2.1972,2.19124,2.19484,13630000.0
2008-04-25 22:51:00,2.19569,2.1969,2.19437,2.1969,8250000.0
2008-04-25 22:52:00,2.19689,2.19703,2.19341,2.19414,6750000.0
2008-04-25 22:53:00,2.19678,2.19678,2.19097,2.19186,10250000.0
2008-04-25 22:54:00,2.19703,2.19703,2.19424,2.19643,10630000.0
2008-04-25 22:55:00,2.19735,2.19735,2.19182,2.19729,7880000.0
2008-04-25 22:56:00,2.19555,2.1964,2.19475,2.19479,5750000.0
2008-04-25 22:57:00,2.19464,2.19628,2.19374,2.19491,5750000.0
2008-04-25 22:58:00,2.19347,2.19613,2.19347,2.1948,6500000.0
2008-04-25 22:59:00,2.1933,2.19733,2.19276,2.19407,9000000.0
2008-04-27 23:00:00,2.19658,2.19736,2.19496,2.19736,13380000.0
2008-04-27 23:01:00,2.19302,2.19652,2.19275,2.1965,8250000.0
2008-04-27 23:02:00,2.19399,2.19827,2.19399,2.19683,7500000.0
2008-04-27 23:03:00,2.19702,2.19753,2.19337,2.19512,12250000.0
2008-04-27 23:04:00,2.19293,2.19573,2.19144,2.19573,6500000.0
2008-04-27 23:05:00,2.19772,2.19852,2.19642,2.19763,9000000.0
2008-04-27 23:06:00,2.19741,2.19757,2.19552,2.19733,10500000.0
2008-04-27 23:07:00,2.19578,2.19643,2.19268,2.19589,9500000.0
2008-04-27 23:08:00,2.19425,2.19835,2.19408,2.19677,6000000.0
2008-04-27 23:10:00,2.19383,2.19772,2.19383,2.19732,5500000.0
2008-04-27 23:11:00,2.19732,2.19735,2.19377,2.19729,7750000.0
2008-04-27 23:13:00,2.19651,2.19792,2.19547,2.19731,9500000.0
2008-04-27 23:14:00,2.19437,2.19736,2.19256,2.19736,7250000.0
2008-04-27 23:15:00,2.19651,2.1966,2.19555,2.19563,8130000.0
2008-04-27 23:16:00,2.19732,2.19782,2.1967,2.1967,7500000.0
2008-04-27 23:17:00,2.19256,2.19641,2.19166,2.19641,11630000.0
2008-04-27 23:19:00,2.19579,2.19667,2.19038,2.19038,9750000.0
2008-04-27 23:21:00,2.19762,2.19762,2.19388,2.19701,5130000.0
2008-04-27 23:22:00,2.19642,2.19747,2.19492,2.19683,6760000.0
2008-04-27 23:24:00,2.19393,2.19818,2.19041,2.19116,8880000.0
2008-04-27 23:25:00,2.19642,2.19753,2.19512,2.19512,10750000.0
2008-04-27 23:26:00,2.19962,2.20002,2.19423,2.20002,9000000.0
2008-04-27 23:27:00,2.19655,2.19839,2.19411,2.19628,7000000.0
2008-04-27 23:28:00,2.19142,2.19588,2.19142,2.19564,10000000.0
2008-04-27 23:29:00,2.19529,2.19529,2.1896,2.19332,5630000.0
2008-04-27 23:30:00,2.19509,2.19953,2.19207,2.19733,10000000.0
2008-04-27 23:31:00,2.19419,2.19694,2.19123,2.19694,10750000.0
2008-04-27 23:32:00,2.19537,2.19693,2.19521,2.19679,8250000.0
2008-04-27 23:33:00,2.19427,2.19826,2.19427,2.19641,10760000.0
2008-04-27 23:34:00,2.19703,2.19791,2.19284,2.19521,9000000.0
2008-04-27 23:35:00,2.19594,2.19706,2.1923,2.19578,5890000.0
2008-04-27 23:36:00,2.19688,2.19808,2.19453,2.19808,14880000.0
2008-04-27 23:37:00,2.19466,2.19689,2.19385,2.19689,10000000.0
2008-04-27 23:38:00,2.19812,2.19865,2.19683,2.1981,7750000.0
2008-04-27 23:39:00,2.19808,2.19812,2.19453,2.19789,8500000.0
2008-04-27 23:40:00,2.19535,2.19739,2.19535,2.19727,5630000.0
2008-04-27 23:41:00,2.1939,2.19773,2.1916,2.19773,7130000.0
2008-04-27 23:42:00,2.19747,2.19857,2.19747,2.19857,5500000.0
2008-04-27 23:43:00,2.1962,2.19718,2.19338,2.19684,8000000.0
2008-04-27 23:44:00,2.19642,2.19745,2.19579,2.19691,5750000.0
2008-04-27 23:45:00,2.19517,2.19706,2.19226,2.19706,10750000.0
2008-04-27 23:46:00,2.19718,2.19843,2.19627,2.19784,11250000.0
2008-04-27 23:47:00,2.19509,2.19656,2.19509,2.1963,5500000.0
2008-04-27 23:48:00,2.19491,2.19846,2.19491,2.19669,8250000.0
2008-04-27 23:49:00,2.19102,2.19467,2.19067,2.19258,8500000.0
2008-04-27 23:50:00,2.19422,2.19453,2.19262,2.19262,6250000.0
2008-04-27 23:52:00,2.19536,2.19717,2.19522,2.19694,10000000.0
2008-04-27 23:53:00,2.19589,2.19713,2.19488,2.19488,11500000.0
2008-04-27 23:55:00,2.19514,2.19651,2.19235,2.19524,7750000.0
2008-04-27 23:56:00,2.19535,2.19687,2.19286,2.19475,7750000.0
2008-04-27 23:57:00,2.19473,2.19726,2.19284,2.19688,11250000.0
2008-04-27 23:58:00,2.19633,2.19711,2.19261,2.19711,5880000.0
2008-04-27 23:59:00,2.19618,2.1986,2.19238,2.1986,5750000.0
2008-04-28 00:00:00,2.19715,2.19715,2.19442,2.19559,6750000.0
2008-04-28 00:01:00,2.19239,2.19733,2.18673,2.19733,6510000.0
2008-04-28 00:02:00,2.19596,2.19763,2.19412,2.19763,7130000.0
2008-04-28 00:03:00,2.19753,2.19753,2.19239,2.19351,6010000.0
2008-04-28 00:04:00,2.19573,2.19593,2.19153,2.19593,12630000.0
2008-04-28 00:05:00,2.19741,2.19741,2.1922,2.19708,6250000.0
2008-04-28 00:06:00,2.19553,2.19797,2.19274,2.19729,8750000.0
2008-04-28 00:07:00,2.19218,2.19693,2.19218,2.19672,11880000.0
2008-04-28 00:08:00,2.19806,2.19831,2.19555,2.19831,7750000.0
2008-04-28 00:09:00,2.19493,2.19716,2.19367,2.19367,7750000.0
2008-04-28 00:11:00,2.19629,2.19738,2.19404,2.19736,6630000.0
2008-04-28 00:12:00,2.19591,2.19711,2.19567,2.19709,5750000.0
2008-04-28 00:13:00,2.1965,2.1987,2.19572,2.1977,11250000.0
2008-04-28 00:14:00,2.19602,2.19854,2.19594,2.19754,6750000.0
2008-04-28 00:15:00,2.19483,2.19729,2.19354,2.19589,5250000.0
2008-04-28 00:17:00,2.19619,2.19808,2.19599,2.19608,6500000.0
2008-04-28 00:18:00,2.19683,2.19837,2.1966,2.1966,8880000.0
2008-04-28 00:19:00,2.19883,2.19942,2.19717,2.19717,8880000.0
2008-04-28 00:20:00,2.19589,2.1981,2.19511,2.1981,10000000.0
2008-04-28 00:21:00,2.19597,2.19817,2.19572,2.19817,6250000.0
2008-04-28 00:22:00,2.19883,2.19913,2.19857,2.19865,8250000.0
2008-04-28 00:23:00,2.19882,2.19947,2.19535,2.19947,8000000.0
2008-04-28 00:25:00,2.19574,2.19796,2.19217,2.19556,11750000.0
2008-04-28 00:26:00,2.19877,2.19973,2.19537,2.19537,10750000.0
2008-04-28 00:27:00,2.19361,2.19809,2.19361,2.19794,6000000.0
2008-04-28 00:28:00,2.19596,2.1983,2.19396,2.19754,10750000.0
2008-04-28 00:29:00,2.19621,2.19816,2.19318,2.19693,7750000.0
2008-04-28 00:30:00,2.19834,2.19834,2.19521,2.19667,12630000.0
2008-04-28 00:31:00,2.19839,2.19856,2.19686,2.19745,6750000.0
2008-04-28 00:32:00,2.19644,2.19797,2.19314,2.19756,7750000.0
2008-04-28 00:33:00,2.19719,2.19761,2.19322,2.19723,6250000.0
2008-04-28 00:34:00,2.19761,2.19845,2.19301,2.19767,6500000.0
2008-04-28 00:35:00,2.19596,2.19788,2.19593,2.19768,10500000.0
2008-04-28 00:36:00,2.19624,2.19844,2.19478,2.196,7880000.0
2008-04-28 00:37:00,2.19141,2.19803,2.19141,2.19803,7500000.0
2008-04-28 00:38:00,2.19569,2.19852,2.19563,2.19799,9250000.0
2008-04-28 00:39:00,2.19927,2.19933,2.19758,2.19933,6250000.0
2008-04-28 00:40:00,2.19558,2.19914,2.19558,2.19914,5250000.0
2008-04-28 00:41:00,2.19822,2.19822,2.19539,2.19641,10380000.0
2008-04-28 00:42:00,2.1995,2.1995,2.19591,2.19922,8510000.0
2008-04-28 00:43:00,2.1964,2.19903,2.19398,2.1975,9250000.0
2008-04-28 00:44:00,2.19645,2.19919,2.19645,2.19919,6750000.0
2008-04-28 00:45:00,2.19875,2.19922,2.19475,2.19784,4880000.0
2008-04-28 00:46:00,2.19723,2.19898,2.19575,2.19862,10000000.0
2008-04-28 00:47:00,2.19957,2.20018,2.19613,2.19946,5880000.0
2008-04-28 00:48:00,2.19559,2.19924,2.19559,2.19924,8500000.0
2008-04-28 00:49:00,2.19854,2.19861,2.19509,2.19722,10250000.0
2008-04-28 00:50:00,2.1979,2.19886,2.19774,2.19861,5880000.0
2008-04-28 00:51:00,2.19775,2.19976,2.19506,2.19796,8000000.0
2008-04-28 00:52:00,2.19908,2.19936,2.19704,2.19915,8760000.0
2008-04-28 00:53:00,2.19654,2.1997,2.19406,2.19718,10380000.0
2008-04-28 00:54:00,2.19868,2.19982,2.19868,2.19982,1380000.0
2008-04-28 00:55:00,2.19767,2.20008,2.19767,2.19935,7250000.0
2008-04-28 00:56:00,2.19822,2.20007,2.19765,2.19768,8000000.0
2008-04-28 00:57:00,2.19978,2.2007,2.19776,2.2007,8250000.0
2008-04-28 00:58:00,2.20056,2.20169,2.1969,2.19831,14380000.0
2008-04-28 00:59:00,2.19991,2.19991,2.19429,2.19787,9500000.0
2008-04-28 01:00:00,2.19903,2.19951,2.19521,2.19951,9000000.0
2008-04-28 01:01:00,2.19857,2.19945,2.19633,2.19942,5500000.0
2008-04-28 01:02:00,2.1966,2.19922,2.19539,2.19763,13500000.0
2008-04-28 01:03:00,2.19713,2.19996,2.19713,2.19849,8630000.0
2008-04-28 01:04:00,2.19912,2.19917,2.19721,2.19729,5250000.0
2008-04-28 01:05:00,2.19737,2.19932,2.19459,2.19782,7000000.0
2008-04-28 01:06:00,2.19799,2.19934,2.19722,2.19722,5750000.0
2008-04-28 01:07:00,2.19939,2.19939,2.19696,2.19696,12000000.0
2008-04-28 01:08:00,2.19905,2.19905,2.19761,2.19903,5630000.0
2008-04-28 01:09:00,2.20021,2.20032,2.19893,2.20005,8250000.0
2008-04-28 01:10:00,2.19969,2.19979,2.19899,2.19944,5500000.0
2008-04-28 01:11:00,2.19786,2.20089,2.19547,2.19698,13000000.0
2008-04-28 01:12:00,2.1979,2.20021,2.19639,2.19697,7250000.0
2008-04-28 01:13:00,2.19671,2.19842,2.19579,2.19579,6250000.0
2008-04-28 01:14:00,2.19817,2.19887,2.19335,2.19649,9130000.0
2008-04-28 01:15:00,2.19659,2.19883,2.19657,2.19827,6750000.0
2008-04-28 01:16:00,2.19582,2.19896,2.19523,2.19523,13250000.0
2008-04-28 01:17:00,2.19951,2.19951,2.19565,2.19807,8630000.0
2008-04-28 01:18:00,2.19812,2.19812,2.19322,2.19407,7750000.0
2008-04-28 01:19:00,2.19597,2.19838,2.19579,2.19838,12000000.0
2008-04-28 01:20:00,2.19751,2.19927,2.19642,2.19927,6250000.0
2008-04-28 01:21:00,2.19547,2.20014,2.195,2.19622,9750000.0
2008-04-28 01:22:00,2.19704,2.19846,2.19432,2.19687,8750000.0
2008-04-28 01:23:00,2.19595,2.1991,2.1933,2.19875,8500000.0
2008-04-28 01:24:00,2.19772,2.19772,2.19772,2.19772,750000.0
2008-04-28 01:25:00,2.19779,2.19779,2.19658,2.19658,1880000.0
2008-04-28 01:26:00,2.19133,2.19848,2.19133,2.19433,17130000.0
2008-04-28 01:27:00,2.19607,2.19862,2.19446,2.19862,10500000.0
2008-04-28 01:28:00,2.19612,2.198,2.1955,2.1959,5750000.0
2008-04-28 01:29:00,2.19722,2.19804,2.19391,2.19485,11880000.0
2008-04-28 01:30:00,2.19593,2.19612,2.19034,2.19034,9500000.0
2008-04-28 01:31:00,2.19532,2.19567,2.19046,2.195,8500000.0
2008-04-28 01:32:00,2.19538,2.19554,2.19158,2.1953,12250000.0
2008-04-28 01:33:00,2.19618,2.19736,2.19394,2.19545,12380000.0
2008-04-28 01:34:00,2.18983,2.19494,2.18983,2.19192,6000000.0
2008-04-28 01:35:00,2.1963,2.19693,2.19274,2.19342,8500000.0
2008-04-28 01:36:00,2.19645,2.19645,2.19363,2.1953,7500000.0
2008-04-28 01:37:00,2.19474,2.1959,2.19393,2.1959,5250000.0
2008-04-28 01:38:00,2.19655,2.19655,2.19425,2.19566,9130000.0
2008-04-28 01:39:00,2.19476,2.19515,2.19037,2.19408,5750000.0
2008-04-28 01:40:00,2.19511,2.19511,2.19122,2.19122,10000000.0
2008-04-28 01:41:00,2.19398,2.196,2.19156,2.19357,12380000.0
2008-04-28 01:42:00,2.19454,2.19454,2.18857,2.19091,7750000.0
2008-04-28 01:43:00,2.19469,2.19522,2.18956,2.19433,13000000.0
2008-04-28 01:44:00,2.19427,2.19659,2.18847,2.19552,15880000.0
2008-04-28 01:45:00,2.19549,2.19549,2.18796,2.19504,13000000.0
2008-04-28 01:46:00,2.19517,2.19539,2.19167,2.19212,9380000.0
2008-04-28 01:47:00,2.19577,2.19656,2.19398,2.19656,10000000.0
2008-04-28 01:48:00,2.19243,2.19561,2.19243,2.19323,7500000.0
2008-04-28 01:49:00,2.19438,2.19606,2.19326,2.19606,9000000.0
2008-04-28 01:50:00,2.19155,2.19635,2.19155,2.1943,7880000.0
2008-04-28 01:51:00,2.19413,2.19502,2.1936,2.19397,7500000.0
2008-04-28 01:52:00,2.19329,2.19641,2.19153,2.19441,9250000.0
2008-04-28 01:53:00,2.19068,2.1954,2.19068,2.19217,7000000.0
2008-04-28 01:54:00,2.19606,2.19606,2.1933,2.19488,6000000.0
2008-04-28 01:55:00,2.19291,2.19575,2.19226,2.19569,15880000.0
2008-04-28 01:56:00,2.19281,2.19559,2.19171,2.19559,6000000.0
2008-04-28 01:57:00,2.19469,2.19591,2.1914,2.19489,15630000.0
2008-04-28 01:58:00,2.19104,2.1953,2.19104,2.19387,6500000.0
2008-04-28 02:00:00,2.19589,2.19608,2.1924,2.1924,8000000.0
2008-04-28 02:01:00,2.19436,2.19646,2.19341,2.19646,9750000.0
2008-04-28 02:02:00,2.19335,2.19602,2.19335,2.19602,10880000.0
2008-04-28 02:03:00,2.19517,2.1958,2.1923,2.19539,8000000.0
2008-04-28 02:04:00,2.19466,2.19752,2.19295,2.19681,12250000.0
2008-04-28 02:05:00,2.19269,2.19615,2.19269,2.19615,12000000.0
2008-04-28 02:06:00,2.19552,2.19642,2.19282,2.19388,7880000.0
2008-04-28 02:07:00,2.19416,2.19579,2.19402,2.19402,17000000.0
2008-04-28 02:09:00,2.19578,2.19578,2.1902,2.1902,13000000.0
2008-04-28 02:10:00,2.19693,2.19693,2.19331,2.19419,5250000.0
2008-04-28 02:11:00,2.19678,2.19678,2.19132,2.19418,9760000.0
2008-04-28 02:12:00,2.19554,2.19665,2.19183,2.19665,10390000.0
2008-04-28 02:13:00,2.19558,2.19674,2.19223,2.19379,14880000.0
2008-04-28 02:14:00,2.19351,2.19685,2.19351,2.19579,8760000.0
2008-04-28 02:15:00,2.19584,2.19656,2.19353,2.19353,5250000.0
2008-04-28 02:16:00,2.19361,2.19632,2.19201,2.19551,7750000.0
2008-04-28 02:17:00,2.19653,2.19653,2.19299,2.19299,5760000.0
2008-04-28 02:18:00,2.19134,2.19586,2.19134,2.19492,7130000.0
2008-04-28 02:19:00,2.19503,2.19586,2.19308,2.1947,10750000.0
2008-04-28 02:20:00,2.19316,2.19677,2.1921,2.19677,7500000.0
2008-04-28 02:21:00,2.19655,2.19751,2.19562,2.19751,7380000.0
2008-04-28 02:22:00,2.1948,2.19673,2.19151,2.19594,14010000.0
2008-04-28 02:23:00,2.19465,2.19693,2.19465,2.19688,8630000.0
2008-04-28 02:24:00,2.1956,2.19672,2.19148,2.19358,5500000.0
2008-04-28 02:25:00,2.19466,2.19737,2.19108,2.19737,6250000.0
2008-04-28 02:26:00,2.19687,2.19751,2.19411,2.19723,8380000.0
2008-04-28 02:27:00,2.19676,2.19825,2.19641,2.19753,7000000.0
2008-04-28 02:28:00,2.19682,2.19697,2.19207,2.19207,11250000.0
2008-04-28 02:29:00,2.19491,2.19593,2.19053,2.19151,7890000.0
2008-04-28 02:30:00,2.19215,2.19708,2.19215,2.19708,11130000.0
2008-04-28 02:31:00,2.19466,2.19653,2.19381,2.19475,6260000.0
2008-04-28 02:32:00,2.19522,2.19694,2.19219,2.19452,8000000.0
2008-04-28 02:33:00,2.19648,2.19725,2.19274,2.19576,9390000.0
2008-04-28 02:34:00,2.19191,2.19895,2.19191,2.19563,11630000.0
2008-04-28 02:35:00,2.19239,2.19751,2.19239,2.1942,5260000.0
2008-04-28 02:36:00,2.19796,2.19796,2.19188,2.19423,15750000.0
2008-04-28 02:37:00,2.193,2.19881,2.19212,2.19212,16760000.0
2008-04-28 02:38:00,2.19435,2.19807,2.19423,2.19807,10130000.0
2008-04-28 02:39:00,2.19626,2.19792,2.19253,2.19792,11130000.0
2008-04-28 02:40:00,2.19742,2.19836,2.19654,2.19836,9000000.0
2008-04-28 02:41:00,2.1985,2.1985,2.19384,2.19384,8630000.0
2008-04-28 02:42:00,2.19761,2.19761,2.19425,2.19674,6630000.0
2008-04-28 02:43:00,2.19635,2.198,2.19216,2.19766,15010000.0
2008-04-28 02:44:00,2.19555,2.19769,2.1944,2.19769,5500000.0
2008-04-28 02:45:00,2.19787,2.19787,2.19246,2.19497,10510000.0
2008-04-28 02:46:00,2.19833,2.19833,2.19376,2.19505,11250000.0
2008-04-28 02:47:00,2.19869,2.19869,2.19662,2.19762,8880000.0
2008-04-28 02:48:00,2.19792,2.19792,2.19337,2.1946,6000000.0
2008-04-28 02:49:00,2.19585,2.19723,2.19489,2.19544,9130000.0
2008-04-28 02:50:00,2.19575,2.19626,2.19005,2.19601,7500000.0
2008-04-28 02:51:00,2.1966,2.1966,2.1928,2.19438,8880000.0
2008-04-28 02:52:00,2.19283,2.19728,2.19283,2.19303,6380000.0
2008-04-28 02:53:00,2.196,2.19643,2.19514,2.19526,7760000.0
2008-04-28 02:54:00,2.19723,2.19727,2.19109,2.1953,8890000.0
2008-04-28 02:55:00,2.19611,2.19645,2.18863,2.19645,15750000.0
2008-04-28 02:56:00,2.19568,2.1974,2.1915,2.1974,13630000.0
2008-04-28 02:57:00,2.19639,2.19719,2.19398,2.1943,12250000.0
2008-04-28 02:58:00,2.19619,2.19687,2.19423,2.19423,12500000.0
2008-04-28 02:59:00,2.19356,2.19729,2.19144,2.19729,5500000.0
2008-04-28 03:00:00,2.19508,2.1974,2.19415,2.19439,8630000.0
2008-04-28 03:02:00,2.19489,2.19731,2.1944,2.19729,5250000.0
2008-04-28 03:03:00,2.19473,2.19731,2.19412,2.19731,5500000.0
2008-04-28 03:04:00,2.19304,2.19739,2.19283,2.19554,6750000.0
2008-04-28 03:05:00,2.19621,2.1965,2.19385,2.19385,8760000.0
2008-04-28 03:06:00,2.19271,2.19667,2.19271,2.19667,13380000.0
2008-04-28 03:07:00,2.19712,2.19712,2.19333,2.19383,10130000.0
2008-04-28 03:08:00,2.19649,2.19698,2.19121,2.19121,10000000.0
2008-04-28 03:09:00,2.19681,2.19681,2.1922,2.19544,5510000.0
2008-04-28 03:10:00,2.19454,2.19565,2.19287,2.19287,5750000.0
2008-04-28 03:11:00,2.19432,2.19713,2.19009,2.19311,7750000.0
2008-04-28 03:12:00,2.19541,2.19639,2.1925,2.19506,7500000.0
2008-04-28 03:13:00,2.19251,2.19676,2.1919,2.19478,11630000.0
2008-04-28 03:14:00,2.19614,2.19673,2.19267,2.19598,9880000.0
2008-04-28 03:15:00,2.19654,2.19655,2.19019,2.19019,6010000.0
2008-04-28 03:16:00,2.19585,2.19585,2.1881,2.1881,9250000.0
2008-04-28 03:17:00,2.19466,2.19521,2.19022,2.19521,7000000.0
2008-04-28 03:18:00,2.19461,2.19593,2.19057,2.19593,9750000.0
2008-04-28 03:19:00,2.19395,2.1951,2.1907,2.1951,5750000.0
2008-04-28 03:20:00,2.18937,2.19557,2.18937,2.19332,8000000.0
2008-04-28 03:21:00,2.19497,2.19532,2.19184,2.19532,10500000.0
2008-04-28 03:22:00,2.19557,2.19557,2.1925,2.19421,7250000.0
2008-04-28 03:23:00,2.19302,2.19493,2.19115,2.19473,9000000.0
2008-04-28 03:24:00,2.19445,2.19537,2.1897,2.19516,7750000.0
2008-04-28 03:25:00,2.19578,2.19594,2.18889,2.19309,6250000.0
2008-04-28 03:26:00,2.19336,2.19559,2.1903,2.19331,6250000.0
2008-04-28 03:27:00,2.19609,2.1965,2.19209,2.19643,9880000.0
2008-04-28 03:28:00,2.19459,2.19551,2.1904,2.19218,9250000.0
2008-04-28 03:29:00,2.19538,2.19563,2.18933,2.19485,8380000.0
2008-04-28 03:30:00,2.19552,2.19552,2.18675,2.1951,16250000.0
2008-04-28 03:31:00,2.19326,2.19409,2.19326,2.19409,1750000.0
2008-04-28 03:32:00,2.19491,2.19503,2.19179,2.19216,8630000.0
2008-04-28 03:33:00,2.19373,2.19487,2.19081,2.19081,6500000.0
2008-04-28 03:34:00,2.19295,2.19617,2.19295,2.1946,7130000.0
2008-04-28 03:35:00,2.19577,2.19577,2.19248,2.19561,8500000.0
2008-04-28 03:36:00,2.19393,2.19704,2.19334,2.19698,7880000.0
2008-04-28 03:37:00,2.19737,2.19737,2.19336,2.19355,5260000.0
2008-04-28 03:38:00,2.19713,2.19713,2.19325,2.19502,8250000.0
2008-04-28 03:39:00,2.19284,2.19638,2.19284,2.193,8130000.0
2008-04-28 03:40:00,2.19507,2.1972,2.19387,2.19488,5880000.0
2008-04-28 03:41:00,2.1972,2.1972,2.19375,2.19611,5500000.0
2008-04-28 03:42:00,2.19328,2.19764,2.19293,2.19702,5880000.0
2008-04-28 03:43:00,2.19202,2.19659,2.19202,2.19349,6250000.0
2008-04-28 03:44:00,2.195,2.19788,2.19446,2.19746,7380000.0
2008-04-28 03:45:00,2.19738,2.19794,2.19058,2.19794,8500000.0
2008-04-28 03:46:00,2.19839,2.19893,2.19357,2.19722,6250000.0
2008-04-28 03:47:00,2.19752,2.19763,2.19658,2.19735,7750000.0
2008-04-28 03:48:00,2.19582,2.19672,2.19478,2.19666,6250000.0
2008-04-28 03:49:00,2.19689,2.19723,2.19298,2.19348,8250000.0
2008-04-28 03:50:00,2.19577,2.19781,2.19226,2.19641,10000000.0
2008-04-28 03:51:00,2.19738,2.19741,2.19125,2.19261,12250000.0
2008-04-28 03:52:00,2.19637,2.19665,2.19165,2.19361,8000000.0
2008-04-28 03:53:00,2.19438,2.19818,2.19327,2.19657,11250000.0
2008-04-28 03:54:00,2.19691,2.19691,2.19019,2.19615,15630000.0
2008-04-28 03:55:00,2.19494,2.19553,2.19204,2.19389,8250000.0
2008-04-28 03:56:00,2.19522,2.19522,2.19161,2.192,13250000.0
2008-04-28 03:57:00,2.19438,2.19573,2.19364,2.19529,8750000.0
2008-04-28 03:58:00,2.19265,2.19615,2.19265,2.1929,7000000.0
2008-04-28 03:59:00,2.19386,2.19591,2.19386,2.1959,8750000.0
2008-04-28 04:00:00,2.19436,2.19842,2.19365,2.1944,11500000.0
2008-04-28 04:01:00,2.19612,2.19612,2.19233,2.19541,9000000.0
2008-04-28 04:02:00,2.19703,2.19704,2.19154,2.19596,12130000.0
2008-04-28 04:03:00,2.19377,2.19708,2.19316,2.19469,5500000.0
2008-04-28 04:04:00,2.19455,2.19712,2.19455,2.19459,7500000.0
2008-04-28 04:05:00,2.19702,2.19716,2.1938,2.19716,9630000.0
2008-04-28 04:06:00,2.19255,2.19653,2.19031,2.19505,11880000.0
2008-04-28 04:07:00,2.19453,2.19686,2.19255,2.19421,5500000.0
2008-04-28 04:08:00,2.19679,2.19745,2.1928,2.19745,5500000.0
2008-04-28 04:09:00,2.19681,2.19682,2.19187,2.19682,7250000.0
2008-04-28 04:10:00,2.19321,2.19607,2.19278,2.19513,5250000.0
2008-04-28 04:11:00,2.19558,2.19558,2.19371,2.19392,5130000.0
2008-04-28 04:12:00,2.19444,2.19625,2.19195,2.19625,7250000.0
2008-04-28 04:13:00,2.19525,2.1967,2.19433,2.19434,5750000.0
2008-04-28 04:14:00,2.19413,2.19685,2.19362,2.19643,6500000.0
2008-04-28 04:15:00,2.19351,2.19718,2.19351,2.1948,5750000.0
2008-04-28 04:16:00,2.19658,2.1968,2.19245,2.19518,5880000.0
2008-04-28 04:17:00,2.19523,2.19615,2.19084,2.19337,7250000.0
2008-04-28 04:18:00,2.19462,2.19605,2.19281,2.19515,9000000.0
2008-04-28 04:19:00,2.19555,2.19555,2.19264,2.19264,5880000.0
2008-04-28 04:20:00,2.19284,2.19551,2.19009,2.19009,6250000.0
2008-04-28 04:21:00,2.19605,2.19605,2.1932,2.19358,5500000.0
2008-04-28 04:22:00,2.1942,2.19635,2.19273,2.19413,7630000.0
2008-04-28 04:23:00,2.19331,2.19631,2.19229,2.19601,8750000.0
2008-04-28 04:24:00,2.19524,2.19647,2.19146,2.19338,8000000.0
2008-04-28 04:25:00,2.19254,2.19497,2.18991,2.19261,9130000.0
2008-04-28 04:26:00,2.1928,2.19569,2.18917,2.19409,5880000.0
2008-04-28 04:27:00,2.1935,2.19568,2.18999,2.1923,6500000.0
2008-04-28 04:28:00,2.19409,2.19609,2.19272,2.19423,8880000.0
2008-04-28 04:29:00,2.19364,2.19507,2.19153,2.19304,7500000.0
2008-04-28 04:30:00,2.19692,2.19692,2.19394,2.19523,8380000.0
2008-04-28 04:31:00,2.19421,2.19523,2.19149,2.19521,6500000.0
2008-04-28 04:32:00,2.19283,2.19455,2.1921,2.19338,5500000.0
2008-04-28 04:33:00,2.18956,2.19555,2.18956,2.19399,8250000.0
2008-04-28 04:34:00,2.1936,2.19566,2.19127,2.19352,8500000.0
2008-04-28 04:35:00,2.19399,2.19544,2.18953,2.19296,5380000.0
2008-04-28 04:36:00,2.19612,2.19703,2.19214,2.19368,9630000.0
2008-04-28 04:37:00,2.19356,2.19501,2.1897,2.19335,7130000.0
2008-04-28 04:38:00,2.19424,2.19493,2.19282,2.19282,8750000.0
2008-04-28 04:39:00,2.19304,2.19486,2.19126,2.1947,13380000.0
2008-04-28 04:40:00,2.19479,2.19503,2.1905,2.19098,7880000.0
2008-04-28 04:41:00,2.19447,2.19538,2.19217,2.19498,6250000.0
2008-04-28 04:42:00,2.19602,2.19602,2.19397,2.19582,7750000.0
2008-04-28 04:43:00,2.1959,2.19606,2.19265,2.19606,6500000.0
2008-04-28 04:44:00,2.195,2.19607,2.19003,2.19003,6250000.0
2008-04-28 04:45:00,2.19282,2.19577,2.19153,2.19406,6130000.0
2008-04-28 04:46:00,2.19689,2.19689,2.19309,2.19586,7130000.0
2008-04-28 04:47:00,2.19584,2.19584,2.18935,2.19562,10000000.0
2008-04-28 04:48:00,2.19368,2.19495,2.19065,2.19356,9130000.0
2008-04-28 04:49:00,2.19386,2.19569,2.19292,2.19359,8000000.0
2008-04-28 04:50:00,2.19434,2.19597,2.19221,2.19302,6750000.0
2008-04-28 04:51:00,2.19577,2.19577,2.19209,2.19273,8000000.0
2008-04-28 04:52:00,2.19244,2.19576,2.19086,2.19385,8000000.0
2008-04-28 04:53:00,2.19341,2.19627,2.19255,2.19255,14130000.0
2008-04-28 04:54:00,2.19038,2.19535,2.19038,2.19132,6500000.0
2008-04-28 04:55:00,2.19334,2.19542,2.1919,2.19345,6250000.0
2008-04-28 04:56:00,2.19339,2.19574,2.19227,2.19574,7250000.0
2008-04-28 04:58:00,2.19516,2.19587,2.19282,2.19316,12750000.0
2008-04-28 04:59:00,2.19462,2.19575,2.1924,2.19575,9000000.0
2008-04-28 05:00:00,2.19557,2.1963,2.19169,2.19377,6380000.0
2008-04-28 05:01:00,2.19192,2.1958,2.1883,2.19557,5880000.0
2008-04-28 05:02:00,2.19555,2.19555,2.19251,2.19438,5750000.0
2008-04-28 05:03:00,2.19537,2.19537,2.18906,2.19271,5250000.0
2008-04-28 05:04:00,2.19339,2.19408,2.19151,2.19291,8500000.0
2008-04-28 05:05:00,2.19432,2.1952,2.19317,2.19481,7880000.0
2008-04-28 05:06:00,2.19122,2.19526,2.19122,2.19526,8250000.0
2008-04-28 05:07:00,2.19482,2.19482,2.19022,2.19142,5500000.0
2008-04-28 05:08:00,2.19395,2.19477,2.19067,2.19123,11000000.0
2008-04-28 05:09:00,2.1948,2.1948,2.18951,2.19397,7380000.0
2008-04-28 05:10:00,2.18999,2.19484,2.18999,2.19445,6250000.0
2008-04-28 05:11:00,2.19447,2.19509,2.19198,2.19244,10000000.0
2008-04-28 05:12:00,2.19451,2.19493,2.19037,2.19493,5500000.0
2008-04-28 05:13:00,2.19512,2.19579,2.1894,2.19112,8000000.0
2008-04-28 05:14:00,2.19551,2.19551,2.19269,2.19438,13250000.0
2008-04-28 05:15:00,2.1954,2.1954,2.18881,2.19355,6500000.0
2008-04-28 05:16:00,2.19245,2.19369,2.18795,2.18795,7500000.0
2008-04-28 05:17:00,2.18864,2.19405,2.18864,2.19142,5750000.0
2008-04-28 05:18:00,2.19453,2.19453,2.19203,2.19384,10130000.0
2008-04-28 05:19:00,2.19442,2.1949,2.19085,2.1922,5500000.0
2008-04-28 05:20:00,2.19168,2.19492,2.19098,2.19098,7500000.0
2008-04-28 05:21:00,2.19261,2.19433,2.1911,2.19398,7380000.0
2008-04-28 05:22:00,2.1922,2.19491,2.19044,2.19489,9750000.0
2008-04-28 05:23:00,2.19451,2.19462,2.19211,2.19371,5500000.0
2008-04-28 05:24:00,2.19224,2.19471,2.19128,2.19471,7880000.0
2008-04-28 05:25:00,2.19531,2.19531,2.19332,2.19453,6000000.0
2008-04-28 05:26:00,2.19019,2.19542,2.19019,2.19466,7630000.0
2008-04-28 05:27:00,2.19437,2.19469,2.19025,2.19025,9750000.0
2008-04-28 05:28:00,2.19454,2.19604,2.19063,2.1954,9500000.0
2008-04-28 05:29:00,2.19278,2.19473,2.19083,2.1917,7000000.0
2008-04-28 05:30:00,2.19439,2.19499,2.19158,2.19346,11880000.0
2008-04-28 05:31:00,2.1927,2.19468,2.1915,2.19468,14500000.0
2008-04-28 05:32:00,2.18896,2.19414,2.18876,2.1925,6630000.0
2008-04-28 05:33:00,2.19461,2.19461,2.19214,2.19422,7250000.0
2008-04-28 05:34:00,2.19336,2.19398,2.1903,2.19397,6000000.0
2008-04-28 05:35:00,2.19243,2.19436,2.19073,2.19428,6000000.0
2008-04-28 05:36:00,2.18873,2.1952,2.18873,2.19129,7250000.0
2008-04-28 05:37:00,2.19205,2.19524,2.19121,2.19351,10000000.0
2008-04-28 05:38:00,2.19529,2.19529,2.19179,2.19281,7880000.0
2008-04-28 05:39:00,2.18724,2.19265,2.18724,2.19265,9000000.0
2008-04-28 05:40:00,2.1936,2.19454,2.19237,2.19237,5250000.0
2008-04-28 05:41:00,2.19072,2.19427,2.19072,2.19404,7380000.0
2008-04-28 05:42:00,2.19274,2.19447,2.18925,2.19314,10380000.0
2008-04-28 05:43:00,2.19527,2.19527,2.19082,2.19402,6250000.0
2008-04-28 05:44:00,2.19204,2.19539,2.18937,2.18937,8750000.0
2008-04-28 05:45:00,2.19286,2.19491,2.19099,2.19265,6000000.0
2008-04-28 05:46:00,2.1934,2.1961,2.19009,2.19525,8750000.0
2008-04-28 05:47:00,2.19534,2.19534,2.19042,2.19042,5750000.0
2008-04-28 05:48:00,2.19373,2.19411,2.1909,2.19097,8000000.0
2008-04-28 05:49:00,2.19592,2.19597,2.19072,2.19444,10000000.0
2008-04-28 05:50:00,2.1925,2.19455,2.19054,2.19454,9260000.0
2008-04-28 05:51:00,2.19299,2.19489,2.19203,2.19203,6250000.0
2008-04-28 05:52:00,2.19215,2.19215,2.18925,2.18947,6250000.0
2008-04-28 05:53:00,2.19488,2.19488,2.19029,2.19029,8000000.0
2008-04-28 05:54:00,2.19081,2.195,2.19081,2.195,5630000.0
2008-04-28 05:55:00,2.19487,2.19496,2.19073,2.19073,6250000.0
2008-04-28 05:56:00,2.19506,2.19506,2.19153,2.19334,7750000.0
2008-04-28 05:57:00,2.19189,2.19432,2.19189,2.19432,6250000.0
2008-04-28 05:58:00,2.19379,2.19434,2.19115,2.19315,7500000.0
2008-04-28 05:59:00,2.19475,2.19509,2.19167,2.19509,6130000.0
2008-04-28 06:00:00,2.18991,2.19547,2.18991,2.19287,8880000.0
2008-04-28 06:01:00,2.19492,2.19492,2.18834,2.19212,10000000.0
2008-04-28 06:02:00,2.19326,2.19474,2.19215,2.19215,8000000.0
2008-04-28 06:03:00,2.19189,2.19554,2.19189,2.19472,5750000.0
2008-04-28 06:04:00,2.19177,2.19493,2.18939,2.19144,8500000.0
2008-04-28 06:05:00,2.19459,2.19495,2.19236,2.19333,7500000.0
2008-04-28 06:06:00,2.19256,2.19672,2.19256,2.19511,6750000.0
2008-04-28 06:07:00,2.19292,2.19439,2.19036,2.1927,6130000.0
2008-04-28 06:08:00,2.1948,2.1948,2.19235,2.19322,5250000.0
2008-04-28 06:09:00,2.19579,2.19579,2.19223,2.19223,5500000.0
2008-04-28 06:10:00,2.19171,2.19528,2.19171,2.19403,5750000.0
2008-04-28 06:11:00,2.19468,2.19468,2.18886,2.19291,8880000.0
2008-04-28 06:12:00,2.19462,2.19478,2.19252,2.19478,7750000.0
2008-04-28 06:13:00,2.1945,2.19504,2.19196,2.19504,8760000.0
2008-04-28 06:14:00,2.193,2.19494,2.193,2.19467,9000000.0
2008-04-28 06:15:00,2.19328,2.19573,2.19328,2.19438,5250000.0
2008-04-28 06:16:00,2.19421,2.19491,2.19291,2.19443,10000000.0
2008-04-28 06:17:00,2.19456,2.19466,2.19418,2.19466,9250000.0
2008-04-28 06:18:00,2.19077,2.19504,2.19077,2.19418,6880000.0
2008-04-28 06:19:00,2.19447,2.19491,2.19151,2.19485,5750000.0
2008-04-28 06:20:00,2.19454,2.19557,2.19186,2.19435,10000000.0
2008-04-28 06:21:00,2.19118,2.1949,2.19118,2.19282,8010000.0
2008-04-28 06:22:00,2.19501,2.19501,2.19021,2.19409,9500000.0
2008-04-28 06:23:00,2.19364,2.19391,2.19219,2.19219,8500000.0
2008-04-28 06:24:00,2.19406,2.19406,2.18863,2.18863,7250000.0
2008-04-28 06:25:00,2.19381,2.19385,2.19067,2.19378,8380000.0
2008-04-28 06:26:00,2.19393,2.19471,2.19056,2.191,5750000.0
2008-04-28 06:27:00,2.19311,2.19311,2.18924,2.18998,6250000.0
2008-04-28 06:28:00,2.19112,2.19451,2.19101,2.19164,9750000.0
2008-04-28 06:29:00,2.19338,2.19435,2.18893,2.19356,8630000.0
2008-04-28 06:31:00,2.19352,2.19363,2.18959,2.19156,7750000.0
2008-04-28 06:32:00,2.19113,2.19473,2.18989,2.18989,5500000.0
2008-04-28 06:33:00,2.19235,2.19413,2.18963,2.19413,8500000.0
2008-04-28 06:35:00,2.19218,2.19519,2.19218,2.19387,7000000.0
2008-04-28 06:36:00,2.19389,2.19389,2.19302,2.19302,5500000.0
2008-04-28 06:37:00,2.19537,2.19797,2.19004,2.19004,8500000.0
2008-04-28 06:38:00,2.19229,2.19419,2.19168,2.19282,9750000.0
2008-04-28 06:39:00,2.19354,2.19354,2.18829,2.19153,11750000.0
2008-04-28 06:40:00,2.1933,2.1933,2.18991,2.19194,5750000.0
2008-04-28 06:41:00,2.19255,2.19337,2.18909,2.19337,8750000.0
2008-04-28 06:42:00,2.19358,2.19358,2.18871,2.19037,7750000.0
2008-04-28 06:43:00,2.18943,2.1939,2.18943,2.1913,8250000.0
2008-04-28 06:45:00,2.18817,2.19294,2.18817,2.19287,5250000.0
2008-04-28 06:46:00,2.19341,2.19341,2.1877,2.1911,11000000.0
2008-04-28 06:47:00,2.18989,2.19327,2.18912,2.19327,5500000.0
2008-04-28 06:48:00,2.1939,2.1939,2.1901,2.19139,7500000.0
2008-04-28 06:49:00,2.18794,2.19326,2.18794,2.19286,9750000.0
2008-04-28 06:50:00,2.19194,2.19242,2.19075,2.19075,6250000.0
2008-04-28 06:51:00,2.19339,2.19339,2.19078,2.19194,10630000.0
2008-04-28 06:52:00,2.19194,2.19299,2.18942,2.19299,7500000.0
2008-04-28 06:53:00,2.19102,2.19428,2.19043,2.19382,7750000.0
2008-04-28 06:54:00,2.19375,2.19375,2.19098,2.19289,6500000.0
2008-04-28 06:55:00,2.19401,2.19401,2.18752,2.18752,7250000.0
2008-04-28 06:56:00,2.19074,2.19302,2.19074,2.19089,8000000.0
2008-04-28 06:57:00,2.18843,2.19275,2.18843,2.18898,13250000.0
2008-04-28 06:58:00,2.19134,2.1934,2.18788,2.19329,6000000.0
2008-04-28 06:59:00,2.18975,2.19361,2.18814,2.19216,9000000.0
2008-04-28 07:00:00,2.19248,2.19416,2.1898,2.19145,9500000.0
2008-04-28 07:01:00,2.19305,2.19411,2.19112,2.19402,6500000.0
2008-04-28 07:02:00,2.19369,2.19424,2.18984,2.1919,10630000.0
2008-04-28 07:03:00,2.19065,2.19361,2.19065,2.19071,7750000.0
2008-04-28 07:04:00,2.19423,2.19423,2.1885,2.18992,9250000.0
2008-04-28 07:05:00,2.19406,2.1943,2.19057,2.1943,9880000.0
2008-04-28 07:06:00,2.19361,2.19445,2.18913,2.19437,9500000.0
2008-04-28 07:07:00,2.19338,2.19444,2.18697,2.19442,6250000.0
2008-04-28 07:08:00,2.19319,2.19457,2.18948,2.18948,7250000.0
2008-04-28 07:09:00,2.19474,2.1953,2.19039,2.19226,10500000.0
2008-04-28 07:10:00,2.19435,2.19435,2.18919,2.1901,10630000.0
2008-04-28 07:11:00,2.19147,2.1942,2.18771,2.19388,5880000.0
2008-04-28 07:12:00,2.19387,2.1941,2.19023,2.19316,7750000.0
2008-04-28 07:13:00,2.19305,2.19305,2.18834,2.18954,5750000.0
2008-04-28 07:14:00,2.19352,2.19425,2.19114,2.19262,5750000.0
2008-04-28 07:15:00,2.19113,2.19358,2.18866,2.19228,11880000.0
2008-04-28 07:16:00,2.19127,2.19274,2.18732,2.19274,6880000.0
2008-04-28 07:17:00,2.1902,2.19229,2.18968,2.18968,8130000.0
2008-04-28 07:18:00,2.19332,2.19332,2.19104,2.19226,5250000.0
2008-04-28 07:19:00,2.19273,2.19273,2.1864,2.18806,21380000.0
2008-04-28 07:20:00,2.18656,2.19154,2.18656,2.18906,7250000.0
2008-04-28 07:21:00,2.19263,2.1931,2.18999,2.18999,13500000.0
2008-04-28 07:22:00,2.1905,2.19176,2.1865,2.18863,11500000.0
2008-04-28 07:23:00,2.1907,2.19187,2.18884,2.19049,6500000.0
2008-04-28 07:24:00,2.1917,2.19212,2.18928,2.19191,5250000.0
2008-04-28 07:25:00,2.18923,2.19194,2.18838,2.18939,9000000.0
2008-04-28 07:26:00,2.18744,2.19102,2.18577,2.19057,11000000.0
2008-04-28 07:27:00,2.18895,2.19045,2.18755,2.18912,8250000.0
2008-04-28 07:28:00,2.18781,2.19185,2.18742,2.18926,7630000.0
2008-04-28 07:29:00,2.19126,2.19126,2.18711,2.19084,10000000.0
2008-04-28 07:30:00,2.19159,2.19189,2.18817,2.19072,10750000.0
2008-04-28 07:31:00,2.18966,2.19144,2.18615,2.19081,5500000.0
2008-04-28 07:32:00,2.18929,2.19162,2.18522,2.1907,7750000.0
2008-04-28 07:33:00,2.18673,2.19084,2.1844,2.19056,12000000.0
2008-04-28 07:34:00,2.19067,2.19113,2.18846,2.18846,9260000.0
2008-04-28 07:35:00,2.18867,2.19142,2.18833,2.19033,11750000.0
2008-04-28 07:36:00,2.18718,2.19111,2.18532,2.18995,7250000.0
2008-04-28 07:37:00,2.18947,2.19139,2.18896,2.19121,6500000.0
2008-04-28 07:38:00,2.19124,2.19237,2.18854,2.18937,10010000.0
2008-04-28 07:39:00,2.18771,2.19113,2.18606,2.18606,9500000.0
2008-04-28 07:40:00,2.19023,2.19159,2.18568,2.19103,7000000.0
2008-04-28 07:41:00,2.19042,2.19215,2.18837,2.19215,7380000.0
2008-04-28 07:42:00,2.18601,2.19228,2.18601,2.18879,10750000.0
2008-04-28 07:43:00,2.192,2.19203,2.18563,2.18563,8250000.0
2008-04-28 07:44:00,2.18596,2.19101,2.18596,2.19064,7750000.0
2008-04-28 07:45:00,2.18826,2.19088,2.18723,2.18853,11130000.0
2008-04-28 07:46:00,2.18915,2.1912,2.18293,2.1912,6250000.0
2008-04-28 07:47:00,2.18894,2.19031,2.18541,2.18908,6000000.0
2008-04-28 07:48:00,2.18868,2.18987,2.18617,2.18881,8750000.0
2008-04-28 07:49:00,2.19064,2.19199,2.18917,2.18997,9880000.0
2008-04-28 07:50:00,2.18854,2.19086,2.18406,2.18979,10250000.0
2008-04-28 07:51:00,2.19007,2.19057,2.18888,2.19057,5500000.0
2008-04-28 07:52:00,2.1878,2.19129,2.1878,2.18861,11380000.0
2008-04-28 07:53:00,2.1899,2.1902,2.18646,2.18664,8000000.0
2008-04-28 07:54:00,2.19023,2.19073,2.18612,2.18832,10630000.0
2008-04-28 07:55:00,2.18733,2.19092,2.18733,2.18842,5500000.0
2008-04-28 07:56:00,2.19005,2.19008,2.18617,2.18843,10500000.0
2008-04-28 07:57:00,2.18758,2.19136,2.18758,2.19004,9750000.0
2008-04-28 07:58:00,2.18581,2.18979,2.18581,2.18825,8130000.0
2008-04-28 07:59:00,2.19052,2.19052,2.18729,2.18941,11380000.0
2008-04-28 08:00:00,2.19005,2.19005,2.18738,2.18852,5750000.0
2008-04-28 08:01:00,2.18883,2.1902,2.1868,2.18705,8130000.0
2008-04-28 08:02:00,2.18643,2.19171,2.18622,2.19048,16750000.0
2008-04-28 08:03:00,2.18916,2.18989,2.18527,2.18989,8500000.0
2008-04-28 08:04:00,2.19053,2.19053,2.18681,2.18824,11000000.0
2008-04-28 08:05:00,2.18567,2.1898,2.18557,2.18585,6000000.0
2008-04-28 08:06:00,2.18587,2.18935,2.18389,2.18935,6630000.0
2008-04-28 08:07:00,2.18985,2.18985,2.18434,2.18694,7130000.0
2008-04-28 08:08:00,2.18764,2.1892,2.18373,2.1892,8500000.0
2008-04-28 08:09:00,2.18804,2.18804,2.18228,2.18665,10500000.0
2008-04-28 08:10:00,2.18555,2.18846,2.18344,2.18344,5500000.0
2008-04-28 08:11:00,2.18602,2.18743,2.18552,2.18584,8750000.0
2008-04-28 08:12:00,2.18546,2.18815,2.18452,2.18452,7750000.0
2008-04-28 08:13:00,2.18631,2.1871,2.18411,2.18606,5750000.0
2008-04-28 08:14:00,2.18574,2.18757,2.18232,2.18504,11000000.0
2008-04-28 08:15:00,2.18491,2.18752,2.18176,2.18752,9380000.0
2008-04-28 08:16:00,2.1885,2.1886,2.18629,2.18781,6880000.0
2008-04-28 08:17:00,2.18834,2.18834,2.18553,2.18809,6750000.0
2008-04-28 08:18:00,2.18668,2.18823,2.18283,2.18823,8250000.0
2008-04-28 08:19:00,2.18826,2.18838,2.18552,2.18832,10750000.0
2008-04-28 08:20:00,2.18639,2.18797,2.18399,2.18613,5750000.0
2008-04-28 08:21:00,2.18437,2.18796,2.18437,2.18796,7380000.0
2008-04-28 08:22:00,2.18639,2.1875,2.18196,2.18526,8500000.0
2008-04-28 08:23:00,2.18562,2.18685,2.18454,2.18615,6760000.0
2008-04-28 08:24:00,2.18706,2.18807,2.18416,2.18767,8000000.0
2008-04-28 08:25:00,2.1854,2.18772,2.18456,2.18456,10750000.0
2008-04-28 08:26:00,2.18411,2.18761,2.18159,2.18761,9880000.0
2008-04-28 08:27:00,2.18656,2.18739,2.18462,2.18739,7500000.0
2008-04-28 08:28:00,2.18555,2.18609,2.18142,2.18343,11380000.0
2008-04-28 08:29:00,2.18696,2.188,2.18161,2.18161,5500000.0
2008-04-28 08:30:00,2.18496,2.18616,2.1834,2.18615,12500000.0
2008-04-28 08:31:00,2.18395,2.18743,2.18285,2.18743,6250000.0
2008-04-28 08:32:00,2.18721,2.18736,2.18059,2.18059,6380000.0
2008-04-28 08:33:00,2.18805,2.18805,2.18615,2.18692,7500000.0
2008-04-28 08:34:00,2.18895,2.18913,2.18098,2.18758,5750000.0
2008-04-28 08:35:00,2.18854,2.18884,2.18562,2.18884,5750000.0
2008-04-28 08:36:00,2.19047,2.19047,2.18572,2.1894,12000000.0
2008-04-28 08:37:00,2.18673,2.18935,2.18614,2.18902,8000000.0
2008-04-28 08:38:00,2.18525,2.18844,2.18076,2.18844,8500000.0
2008-04-28 08:39:00,2.1837,2.18958,2.1837,2.18958,9380000.0
2008-04-28 08:40:00,2.18368,2.19039,2.18368,2.18966,7500000.0
2008-04-28 08:41:00,2.18578,2.19048,2.18578,2.1878,15250000.0
2008-04-28 08:42:00,2.18695,2.18844,2.18668,2.18668,10500000.0
2008-04-28 08:43:00,2.18553,2.18888,2.18247,2.18705,20750000.0
2008-04-28 08:44:00,2.18277,2.18925,2.18111,2.18722,10500000.0
2008-04-28 08:45:00,2.188,2.18976,2.18513,2.18535,11250000.0
2008-04-28 08:46:00,2.1877,2.18873,2.18526,2.18817,7500000.0
2008-04-28 08:47:00,2.18894,2.1891,2.18619,2.18823,10250000.0
2008-04-28 08:48:00,2.18867,2.19009,2.18678,2.19009,13500000.0
2008-04-28 08:49:00,2.1891,2.19049,2.18586,2.19031,5250000.0
2008-04-28 08:50:00,2.1879,2.18951,2.1879,2.18951,6630000.0
2008-04-28 08:51:00,2.18765,2.18878,2.18579,2.18703,12250000.0
2008-04-28 08:52:00,2.18479,2.18899,2.18342,2.18617,10000000.0
2008-04-28 08:53:00,2.18699,2.18909,2.18347,2.18347,9750000.0
2008-04-28 08:54:00,2.18903,2.18928,2.18572,2.18827,6750000.0
2008-04-28 08:55:00,2.18927,2.18927,2.18673,2.18794,7750000.0
2008-04-28 08:56:00,2.18652,2.18943,2.18586,2.18856,9250000.0
2008-04-28 08:57:00,2.1815,2.18882,2.1815,2.18882,13750000.0
2008-04-28 08:58:00,2.18769,2.18846,2.18564,2.18846,5500000.0
2008-04-28 08:59:00,2.18982,2.18982,2.18329,2.18841,14250000.0
2008-04-28 09:00:00,2.18709,2.19295,2.18675,2.19166,11500000.0
2008-04-28 09:01:00,2.19207,2.19306,2.18702,2.19076,12500000.0
2008-04-28 09:02:00,2.18869,2.19319,2.18869,2.19318,10250000.0
2008-04-28 09:03:00,2.19004,2.19417,2.18992,2.19417,10500000.0
2008-04-28 09:04:00,2.19233,2.19368,2.1883,2.19181,7130000.0
2008-04-28 09:05:00,2.19236,2.19529,2.18973,2.19529,15000000.0
2008-04-28 09:06:00,2.19532,2.19532,2.19251,2.19482,8880000.0
2008-04-28 09:07:00,2.19414,2.19571,2.19024,2.19532,5750000.0
2008-04-28 09:08:00,2.19139,2.19549,2.18993,2.19492,9260000.0
2008-04-28 09:09:00,2.19395,2.19438,2.19144,2.19381,8250000.0
2008-04-28 09:10:00,2.19351,2.19412,2.19221,2.194,6500000.0
2008-04-28 09:11:00,2.19112,2.1945,2.19112,2.19441,8630000.0
2008-04-28 09:12:00,2.19422,2.19534,2.19069,2.19534,7000000.0
2008-04-28 09:13:00,2.19208,2.19456,2.18767,2.19327,11880000.0
2008-04-28 09:14:00,2.19258,2.19489,2.18848,2.19489,9130000.0
2008-04-28 09:15:00,2.19382,2.19382,2.18904,2.19269,17000000.0
2008-04-28 09:16:00,2.19112,2.19359,2.18951,2.19343,11010000.0
2008-04-28 09:17:00,2.19226,2.19315,2.1883,2.19237,10250000.0
2008-04-28 09:18:00,2.19143,2.19401,2.19071,2.19346,11000000.0
2008-04-28 09:19:00,2.19327,2.19327,2.18777,2.19089,9750000.0
2008-04-28 09:20:00,2.19292,2.19308,2.18779,2.19024,9630000.0
2008-04-28 09:21:00,2.18983,2.19363,2.18774,2.19266,10630000.0
2008-04-28 09:22:00,2.19185,2.19185,2.18786,2.19045,7760000.0
2008-04-28 09:23:00,2.19262,2.19271,2.18839,2.19087,9250000.0
2008-04-28 09:24:00,2.1923,2.1923,2.18722,2.19146,8130000.0
2008-04-28 09:25:00,2.19246,2.19284,2.18753,2.1927,10630000.0
2008-04-28 09:26:00,2.19183,2.19233,2.18974,2.19212,6500000.0
2008-04-28 09:27:00,2.19158,2.19221,2.1862,2.192,12000000.0
2008-04-28 09:28:00,2.19121,2.19201,2.18987,2.19201,7880000.0
2008-04-28 09:29:00,2.1882,2.19282,2.18595,2.19194,15380000.0
2008-04-28 09:30:00,2.19082,2.1927,2.18968,2.19084,5500000.0
2008-04-28 09:31:00,2.19274,2.19274,2.1867,2.19178,8000000.0
2008-04-28 09:32:00,2.19255,2.19255,2.18664,2.18997,6630000.0
2008-04-28 09:33:00,2.1934,2.1934,2.18866,2.1904,10000000.0
2008-04-28 09:34:00,2.19625,2.19625,2.18914,2.18914,6250000.0
2008-04-28 09:35:00,2.19089,2.1913,2.18662,2.19071,13000000.0
2008-04-28 09:36:00,2.19256,2.19256,2.18794,2.19163,8380000.0
2008-04-28 09:37:00,2.19188,2.19188,2.18531,2.18671,9250000.0
2008-04-28 09:38:00,2.19,2.19039,2.18644,2.1897,6000000.0
2008-04-28 09:39:00,2.18719,2.1913,2.18596,2.18828,8880000.0
2008-04-28 09:40:00,2.19021,2.19123,2.18658,2.18658,7500000.0
2008-04-28 09:41:00,2.18679,2.19111,2.18679,2.18863,14000000.0
2008-04-28 09:42:00,2.18991,2.19172,2.18461,2.18872,18130000.0
2008-04-28 09:43:00,2.1851,2.19063,2.1851,2.19063,9130000.0
2008-04-28 09:44:00,2.19084,2.19085,2.18709,2.19069,9130000.0
2008-04-28 09:45:00,2.19012,2.19075,2.18694,2.19075,12380000.0
2008-04-28 09:46:00,2.18978,2.19118,2.18894,2.19118,5500000.0
2008-04-28 09:47:00,2.19087,2.19087,2.18627,2.18852,5250000.0
2008-04-28 09:48:00,2.18988,2.19134,2.18509,2.18801,7500000.0
2008-04-28 09:49:00,2.18625,2.19158,2.18625,2.19022,6880000.0
2008-04-28 09:50:00,2.18999,2.19264,2.18775,2.19264,7250000.0
2008-04-28 09:51:00,2.18952,2.19267,2.18889,2.19236,6500000.0
2008-04-28 09:52:00,2.19177,2.19283,2.18821,2.19283,10500000.0
2008-04-28 09:53:00,2.19321,2.19321,2.19029,2.19225,9750000.0
2008-04-28 09:54:00,2.19299,2.19407,2.18715,2.1903,9250000.0
2008-04-28 09:55:00,2.18975,2.19274,2.18975,2.19274,7750000.0
2008-04-28 09:56:00,2.19399,2.19399,2.1908,2.19268,7750000.0
2008-04-28 09:57:00,2.19376,2.19448,2.18803,2.19448,19130000.0
2008-04-28 09:58:00,2.19206,2.19481,2.18876,2.19049,12750000.0
2008-04-28 09:59:00,2.19348,2.19446,2.18803,2.1928,14000000.0
2008-04-28 10:00:00,2.19305,2.1946,2.19118,2.19442,5500000.0
2008-04-28 10:01:00,2.19224,2.19454,2.19043,2.19148,6250000.0
2008-04-28 10:02:00,2.19063,2.19477,2.18693,2.19028,7500000.0
2008-04-28 10:03:00,2.19477,2.19477,2.19024,2.19317,13750000.0
2008-04-28 10:04:00,2.1927,2.19377,2.18936,2.19061,6750000.0
2008-04-28 10:05:00,2.1948,2.1948,2.18888,2.18888,9250000.0
2008-04-28 10:06:00,2.19272,2.19445,2.18858,2.19124,11500000.0
2008-04-28 10:07:00,2.19539,2.19539,2.19265,2.19319,11500000.0
2008-04-28 10:08:00,2.19308,2.19438,2.1909,2.1909,11250000.0
2008-04-28 10:09:00,2.19328,2.1944,2.19014,2.19242,7000000.0
2008-04-28 10:10:00,2.19425,2.19425,2.18875,2.18971,11750000.0
2008-04-28 10:11:00,2.19273,2.19511,2.19126,2.19209,6250000.0
2008-04-28 10:12:00,2.19239,2.19239,2.18749,2.19106,7250000.0
2008-04-28 10:13:00,2.19029,2.1941,2.18925,2.1941,12750000.0
2008-04-28 10:14:00,2.18964,2.19214,2.18937,2.19196,6000000.0
2008-04-28 10:15:00,2.19218,2.19255,2.18861,2.19222,8250000.0
2008-04-28 10:16:00,2.19212,2.19236,2.18892,2.19236,7500000.0
2008-04-28 10:17:00,2.19311,2.19359,2.18951,2.19122,14880000.0
2008-04-28 10:18:00,2.19235,2.19265,2.18967,2.19201,15880000.0
2008-04-28 10:19:00,2.19355,2.194,2.18928,2.19034,11750000.0
2008-04-28 10:20:00,2.19258,2.19326,2.18955,2.18955,6750000.0
2008-04-28 10:21:00,2.19071,2.19099,2.18648,2.19028,8500000.0
2008-04-28 10:22:00,2.19079,2.19293,2.18776,2.19235,10630000.0
2008-04-28 10:23:00,2.19124,2.1921,2.18677,2.1921,8250000.0
2008-04-28 10:24:00,2.19006,2.19419,2.19006,2.19074,5500000.0
2008-04-28 10:25:00,2.19149,2.19488,2.19149,2.19488,7750000.0
2008-04-28 10:26:00,2.19023,2.19393,2.18917,2.1926,9000000.0
2008-04-28 10:27:00,2.18896,2.19349,2.18896,2.19146,8500000.0
2008-04-28 10:28:00,2.19338,2.19375,2.18946,2.19375,8000000.0
2008-04-28 10:29:00,2.19141,2.19376,2.19141,2.1934,6750000.0
2008-04-28 10:30:00,2.19457,2.1946,2.19182,2.19447,6500000.0
2008-04-28 10:31:00,2.19344,2.19419,2.1921,2.19267,7250000.0
2008-04-28 10:32:00,2.19276,2.19488,2.18801,2.19316,13630000.0
2008-04-28 10:33:00,2.19408,2.19526,2.19086,2.1909,8750000.0
2008-04-28 10:34:00,2.19369,2.19518,2.19286,2.19366,10250000.0
2008-04-28 10:35:00,2.19595,2.19595,2.19146,2.19146,7500000.0
2008-04-28 10:36:00,2.19504,2.19504,2.19129,2.19412,11000000.0
2008-04-28 10:37:00,2.19486,2.19486,2.19248,2.19444,7000000.0
2008-04-28 10:38:00,2.1947,2.19556,2.19182,2.19529,10750000.0
2008-04-28 10:39:00,2.19487,2.1952,2.1915,2.19512,10130000.0
2008-04-28 10:40:00,2.19239,2.19526,2.19228,2.19283,12250000.0
2008-04-28 10:41:00,2.19365,2.195,2.19168,2.195,10000000.0
2008-04-28 10:42:00,2.19615,2.19615,2.19187,2.19462,9250000.0
2008-04-28 10:43:00,2.19461,2.19481,2.19227,2.19449,7000000.0
2008-04-28 10:44:00,2.19312,2.19466,2.19161,2.19331,11750000.0
2008-04-28 10:45:00,2.18982,2.19624,2.18972,2.1957,6880000.0
2008-04-28 10:46:00,2.19609,2.19609,2.1909,2.19327,6380000.0
2008-04-28 10:47:00,2.19344,2.19448,2.19123,2.19322,7750000.0
2008-04-28 10:48:00,2.1953,2.19603,2.19228,2.19603,6380000.0
2008-04-28 10:49:00,2.19648,2.19684,2.19018,2.19018,9250000.0
2008-04-28 10:50:00,2.1953,2.19625,2.19363,2.19625,6880000.0
2008-04-28 10:51:00,2.19199,2.19594,2.19199,2.19282,8000000.0
2008-04-28 10:52:00,2.19543,2.19642,2.18856,2.19642,13250000.0
2008-04-28 10:53:00,2.1944,2.19588,2.19041,2.19527,8500000.0
2008-04-28 10:54:00,2.19479,2.19584,2.19034,2.19338,7000000.0
2008-04-28 10:55:00,2.19574,2.19574,2.19179,2.1942,6000000.0
2008-04-28 10:56:00,2.19474,2.19526,2.19161,2.19315,9250000.0
2008-04-28 10:57:00,2.18998,2.19433,2.18998,2.19433,8500000.0
2008-04-28 10:58:00,2.19464,2.19464,2.18842,2.18977,9750000.0
2008-04-28 10:59:00,2.19378,2.19436,2.18797,2.19376,8010000.0
2008-04-28 11:00:00,2.19244,2.19325,2.18917,2.19252,9750000.0
2008-04-28 11:01:00,2.19282,2.19447,2.19026,2.1927,10130000.0
2008-04-28 11:02:00,2.19249,2.193,2.19088,2.19092,8750000.0
2008-04-28 11:03:00,2.19395,2.19395,2.19119,2.19282,12130000.0
2008-04-28 11:04:00,2.1889,2.19479,2.1889,2.19479,6250000.0
2008-04-28 11:05:00,2.19126,2.19368,2.18814,2.19223,12630000.0
2008-04-28 11:06:00,2.19434,2.19434,2.18923,2.19141,7500000.0
2008-04-28 11:07:00,2.19397,2.19416,2.18989,2.18989,7000000.0
2008-04-28 11:08:00,2.19568,2.19568,2.19001,2.19274,6500000.0
2008-04-28 11:09:00,2.19496,2.19496,2.18944,2.19245,7000000.0
2008-04-28 11:10:00,2.19736,2.19736,2.19246,2.1948,9390000.0
2008-04-28 11:11:00,2.19458,2.19474,2.19018,2.19457,6510000.0
2008-04-28 11:12:00,2.19409,2.19563,2.18994,2.19411,5500000.0
2008-04-28 11:13:00,2.19168,2.19594,2.19107,2.19317,14380000.0
2008-04-28 11:14:00,2.19446,2.19458,2.19017,2.19443,6630000.0
2008-04-28 11:15:00,2.19486,2.19486,2.19171,2.19213,8750000.0
2008-04-28 11:16:00,2.19363,2.19382,2.19094,2.19113,10000000.0
2008-04-28 11:17:00,2.19288,2.19318,2.18658,2.18955,11500000.0
2008-04-28 11:18:00,2.19311,2.19356,2.18774,2.18774,11000000.0
2008-04-28 11:19:00,2.19303,2.19342,2.18903,2.18981,7000000.0
2008-04-28 11:20:00,2.19297,2.19369,2.19049,2.19331,6250000.0
2008-04-28 11:21:00,2.19306,2.19311,2.18713,2.19,8250000.0
2008-04-28 11:22:00,2.19265,2.19291,2.18787,2.18787,6250000.0
2008-04-28 11:23:00,2.18898,2.19422,2.18851,2.19073,13880000.0
2008-04-28 11:24:00,2.193,2.19519,2.18812,2.19462,9000000.0
2008-04-28 11:25:00,2.19454,2.19454,2.18963,2.19329,11000000.0
2008-04-28 11:26:00,2.19387,2.19387,2.1901,2.19144,10500000.0
2008-04-28 11:27:00,2.19299,2.19423,2.18955,2.19361,7250000.0
2008-04-28 11:28:00,2.19298,2.19347,2.19082,2.19172,8630000.0
2008-04-28 11:29:00,2.19432,2.19432,2.18863,2.19287,6000000.0
2008-04-28 11:30:00,2.19126,2.1923,2.18944,2.19008,7000000.0
2008-04-28 11:31:00,2.19319,2.1939,2.18863,2.1939,13500000.0
2008-04-28 11:32:00,2.19305,2.19373,2.18887,2.19327,9250000.0
2008-04-28 11:33:00,2.1938,2.1938,2.18987,2.19334,12500000.0
2008-04-28 11:34:00,2.19324,2.19417,2.18976,2.19207,7500000.0
2008-04-28 11:35:00,2.19043,2.19296,2.18689,2.19028,12380000.0
2008-04-28 11:36:00,2.19352,2.19352,2.1888,2.1913,10750000.0
2008-04-28 11:37:00,2.18997,2.19209,2.18917,2.19018,8250000.0
2008-04-28 11:38:00,2.18943,2.19228,2.18698,2.18945,7750000.0
2008-04-28 11:39:00,2.1928,2.1928,2.18509,2.19033,8750000.0
2008-04-28 11:40:00,2.18823,2.19205,2.18663,2.18957,12000000.0
2008-04-28 11:41:00,2.18889,2.19273,2.18889,2.19246,10500000.0
2008-04-28 11:42:00,2.1922,2.19256,2.18962,2.19163,8000000.0
2008-04-28 11:43:00,2.19018,2.19394,2.18757,2.19394,10000000.0
2008-04-28 11:44:00,2.19468,2.19468,2.19016,2.1924,9250000.0
2008-04-28 11:45:00,2.19293,2.19415,2.18864,2.19349,9760000.0
2008-04-28 11:46:00,2.19226,2.19322,2.18981,2.19322,7750000.0
2008-04-28 11:47:00,2.19148,2.19331,2.18491,2.19243,10750000.0
2008-04-28 11:48:00,2.18975,2.19145,2.18653,2.19006,11880000.0
2008-04-28 11:49:00,2.18953,2.19037,2.18647,2.18808,13000000.0
2008-04-28 11:50:00,2.19,2.19,2.18737,2.18953,7250000.0
2008-04-28 11:51:00,2.18799,2.19019,2.18559,2.18856,5880000.0
2008-04-28 11:52:00,2.18893,2.19061,2.18713,2.19034,8000000.0
2008-04-28 11:53:00,2.19097,2.19115,2.18889,2.19056,5380000.0
2008-04-28 11:54:00,2.18964,2.19072,2.18441,2.19072,9250000.0
2008-04-28 11:55:00,2.18994,2.19108,2.18792,2.18869,8250000.0
2008-04-28 11:56:00,2.19005,2.19081,2.189,2.18978,6500000.0
2008-04-28 11:57:00,2.18615,2.19076,2.18615,2.19076,6250000.0
2008-04-28 11:58:00,2.18618,2.19143,2.18618,2.19045,12630000.0
2008-04-28 11:59:00,2.19073,2.19119,2.1851,2.18982,12750000.0
2008-04-28 12:00:00,2.18962,2.19031,2.18574,2.18838,8000000.0
2008-04-28 12:01:00,2.18782,2.19087,2.18782,2.19087,9250000.0
2008-04-28 12:02:00,2.18723,2.19105,2.1863,2.19105,9130000.0
2008-04-28 12:03:00,2.19007,2.19077,2.18659,2.18881,12500000.0
2008-04-28 12:04:00,2.18901,2.19009,2.18638,2.19004,6750000.0
2008-04-28 12:05:00,2.19119,2.19119,2.1824,2.18934,10890000.0
2008-04-28 12:06:00,2.19003,2.19012,2.18714,2.18714,8750000.0
2008-04-28 12:07:00,2.1886,2.19024,2.18594,2.18594,7000000.0
2008-04-28 12:08:00,2.18933,2.19081,2.18659,2.19081,7750000.0
2008-04-28 12:09:00,2.19061,2.19124,2.18601,2.19014,11010000.0
2008-04-28 12:10:00,2.192,2.192,2.1843,2.19098,10880000.0
2008-04-28 12:11:00,2.19223,2.19223,2.18825,2.19063,7250000.0
2008-04-28 12:12:00,2.19022,2.19203,2.18938,2.19099,11000000.0
2008-04-28 12:13:00,2.19043,2.19254,2.18823,2.19174,12250000.0
2008-04-28 12:14:00,2.19189,2.19189,2.18669,2.19023,10000000.0
2008-04-28 12:15:00,2.18784,2.19186,2.18771,2.191,9260000.0
2008-04-28 12:16:00,2.19262,2.19262,2.18835,2.18941,8500000.0
2008-04-28 12:17:00,2.19091,2.1921,2.18917,2.19185,5750000.0
2008-04-28 12:18:00,2.18871,2.19254,2.18633,2.18633,7010000.0
2008-04-28 12:19:00,2.18958,2.191,2.18492,2.191,8380000.0
2008-04-28 12:20:00,2.18959,2.1909,2.18484,2.19084,7000000.0
2008-04-28 12:21:00,2.19026,2.19221,2.18594,2.18802,10750000.0
2008-04-28 12:22:00,2.19189,2.19189,2.18925,2.19162,8500000.0
2008-04-28 12:23:00,2.19118,2.19118,2.18535,2.18931,9500000.0
2008-04-28 12:24:00,2.18924,2.19104,2.18325,2.19002,6250000.0
2008-04-28 12:25:00,2.18955,2.19018,2.18629,2.19018,5880000.0
2008-04-28 12:26:00,2.18944,2.19026,2.18651,2.19026,8500000.0
2008-04-28 12:27:00,2.18808,2.18927,2.18436,2.18898,9750000.0
2008-04-28 12:28:00,2.18859,2.19043,2.18723,2.18911,10000000.0
2008-04-28 12:29:00,2.18788,2.1891,2.18618,2.1875,8000000.0
2008-04-28 12:30:00,2.18692,2.1888,2.18459,2.18549,6000000.0
2008-04-28 12:31:00,2.18607,2.18869,2.18485,2.18861,5750000.0
2008-04-28 12:32:00,2.18768,2.18914,2.18491,2.18865,6500000.0
2008-04-28 12:33:00,2.1886,2.18873,2.18576,2.18844,15750000.0
2008-04-28 12:34:00,2.18885,2.18885,2.18367,2.18803,9000000.0
2008-04-28 12:35:00,2.18684,2.18878,2.18374,2.18663,7880000.0
2008-04-28 12:36:00,2.18839,2.18979,2.18388,2.18979,5750000.0
2008-04-28 12:37:00,2.18657,2.18966,2.18325,2.18866,11500000.0
2008-04-28 12:38:00,2.18973,2.19012,2.18351,2.18915,12750000.0
2008-04-28 12:39:00,2.18899,2.19042,2.18474,2.19042,6750000.0
2008-04-28 12:40:00,2.1854,2.18959,2.1854,2.18906,7250000.0
2008-04-28 12:41:00,2.18857,2.19095,2.18693,2.19007,5750000.0
2008-04-28 12:42:00,2.19002,2.19035,2.1861,2.19033,10500000.0
2008-04-28 12:43:00,2.19094,2.19121,2.18867,2.18894,7000000.0
2008-04-28 12:44:00,2.1887,2.19115,2.18616,2.19103,10000000.0
2008-04-28 12:45:00,2.18718,2.19209,2.18718,2.19209,5750000.0
2008-04-28 12:46:00,2.19113,2.19173,2.18534,2.18639,9750000.0
2008-04-28 12:47:00,2.1917,2.1917,2.18656,2.1906,7130000.0
2008-04-28 12:48:00,2.19164,2.192,2.18841,2.192,9250000.0
2008-04-28 12:49:00,2.1915,2.19152,2.18803,2.19095,7250000.0
2008-04-28 12:50:00,2.1908,2.19119,2.18736,2.19119,8750000.0
2008-04-28 12:51:00,2.1914,2.19157,2.18703,2.19098,9630000.0
2008-04-28 12:52:00,2.18863,2.19097,2.18639,2.18639,5750000.0
2008-04-28 12:53:00,2.19042,2.19044,2.18808,2.19044,6500000.0
2008-04-28 12:54:00,2.18624,2.19036,2.18624,2.19002,9000000.0
2008-04-28 12:55:00,2.1859,2.18986,2.18309,2.18932,10630000.0
2008-04-28 12:56:00,2.18956,2.19219,2.1867,2.1884,12000000.0
2008-04-28 12:57:00,2.19147,2.19147,2.18548,2.1888,8130000.0
2008-04-28 12:58:00,2.19127,2.19263,2.18795,2.18874,11750000.0
2008-04-28 12:59:00,2.18905,2.19141,2.18741,2.19025,10750000.0
2008-04-28 13:00:00,2.18935,2.1898,2.18714,2.18856,8750000.0
2008-04-28 13:01:00,2.18641,2.18941,2.18426,2.18426,10130000.0
2008-04-28 13:02:00,2.18897,2.18897,2.18479,2.18697,7630000.0
2008-04-28 13:03:00,2.18744,2.18911,2.18595,2.18888,11630000.0
2008-04-28 13:04:00,2.18802,2.18901,2.18471,2.18771,13880000.0
2008-04-28 13:05:00,2.18831,2.18897,2.18259,2.18768,11130000.0
2008-04-28 13:06:00,2.18624,2.18822,2.18376,2.18471,10250000.0
2008-04-28 13:07:00,2.18727,2.18924,2.18469,2.18924,9880000.0
2008-04-28 13:08:00,2.18839,2.18867,2.18372,2.18783,10000000.0
2008-04-28 13:09:00,2.18838,2.18838,2.1818,2.18444,7000000.0
2008-04-28 13:10:00,2.188,2.18814,2.18407,2.18579,6880000.0
2008-04-28 13:11:00,2.18513,2.18793,2.18376,2.18376,12380000.0
2008-04-28 13:12:00,2.18661,2.18722,2.1831,2.18446,7750000.0
2008-04-28 13:13:00,2.18657,2.18829,2.18337,2.18688,11380000.0
2008-04-28 13:14:00,2.18685,2.18892,2.18679,2.18844,8880000.0
2008-04-28 13:15:00,2.18809,2.18894,2.18515,2.18543,5130000.0
2008-04-28 13:16:00,2.18832,2.18924,2.18319,2.18841,11000000.0
2008-04-28 13:17:00,2.18773,2.18969,2.18636,2.18795,7010000.0
2008-04-28 13:18:00,2.18984,2.18984,2.18443,2.18753,6500000.0
2008-04-28 13:19:00,2.18699,2.18791,2.18297,2.18791,8250000.0
2008-04-28 13:20:00,2.18499,2.18747,2.18466,2.1853,10260000.0
2008-04-28 13:21:00,2.1873,2.18878,2.18538,2.18815,9250000.0
2008-04-28 13:22:00,2.18715,2.18828,2.18557,2.18828,6000000.0
2008-04-28 13:23:00,2.18822,2.18822,2.18229,2.18782,12250000.0
2008-04-28 13:24:00,2.18826,2.18854,2.18452,2.18496,10750000.0
2008-04-28 13:25:00,2.18855,2.18855,2.18544,2.18806,8250000.0
2008-04-28 13:26:00,2.18837,2.18837,2.18475,2.18564,9630000.0
2008-04-28 13:27:00,2.18871,2.18873,2.18533,2.18533,10760000.0
2008-04-28 13:28:00,2.18915,2.18957,2.18195,2.18675,11630000.0
2008-04-28 13:29:00,2.18454,2.18813,2.18326,2.18487,7630000.0
2008-04-28 13:30:00,2.18878,2.18878,2.18206,2.1875,8250000.0
2008-04-28 13:31:00,2.18319,2.18748,2.18316,2.18707,9750000.0
2008-04-28 13:32:00,2.18569,2.18865,2.18511,2.18865,9500000.0
2008-04-28 13:33:00,2.18448,2.18822,2.18448,2.18632,8010000.0
2008-04-28 13:34:00,2.18886,2.18886,2.18344,2.18656,9750000.0
2008-04-28 13:35:00,2.18805,2.18817,2.18401,2.18625,7500000.0
2008-04-28 13:36:00,2.1878,2.18832,2.18117,2.18832,7500000.0
2008-04-28 13:37:00,2.18643,2.18663,2.1846,2.18625,8880000.0
2008-04-28 13:38:00,2.18755,2.19027,2.18322,2.19003,8500000.0
2008-04-28 13:39:00,2.19059,2.19059,2.18468,2.18983,6750000.0
2008-04-28 13:40:00,2.18835,2.18872,2.18605,2.18723,5500000.0
2008-04-28 13:41:00,2.19085,2.19085,2.18664,2.1891,12760000.0
2008-04-28 13:42:00,2.18969,2.18978,2.18787,2.18978,5750000.0
2008-04-28 13:43:00,2.1891,2.1903,2.18428,2.18771,7380000.0
2008-04-28 13:44:00,2.18756,2.18972,2.18669,2.18868,11750000.0
2008-04-28 13:45:00,2.18495,2.18922,2.18463,2.18463,9250000.0
2008-04-28 13:46:00,2.18621,2.18983,2.18619,2.18787,6000000.0
2008-04-28 13:47:00,2.18703,2.18949,2.18703,2.18924,8750000.0
2008-04-28 13:48:00,2.18692,2.19012,2.18639,2.18869,11250000.0
2008-04-28 13:49:00,2.18786,2.19036,2.18786,2.18979,9380000.0
2008-04-28 13:50:00,2.18704,2.19019,2.18704,2.18819,6750000.0
2008-04-28 13:51:00,2.18994,2.18994,2.18613,2.18766,8380000.0
2008-04-28 13:52:00,2.18995,2.19026,2.18584,2.18813,9750000.0
2008-04-28 13:53:00,2.18978,2.19076,2.18546,2.18804,7000000.0
2008-04-28 13:54:00,2.19071,2.19071,2.18618,2.18618,5750000.0
2008-04-28 13:55:00,2.18937,2.19026,2.18843,2.18843,8750000.0
2008-04-28 13:56:00,2.18813,2.19104,2.18637,2.18751,11130000.0
2008-04-28 13:57:00,2.19148,2.19148,2.18776,2.18882,10380000.0
2008-04-28 13:58:00,2.1885,2.19174,2.18627,2.19049,7000000.0
2008-04-28 13:59:00,2.19229,2.19248,2.18993,2.19007,5250000.0
2008-04-28 14:00:00,2.18616,2.1913,2.18616,2.19068,10250000.0
2008-04-28 14:01:00,2.18953,2.19722,2.18848,2.19207,10250000.0
2008-04-28 14:02:00,2.19316,2.19316,2.18975,2.19274,6630000.0
2008-04-28 14:03:00,2.19119,2.19119,2.18606,2.18781,9250000.0
2008-04-28 14:04:00,2.19195,2.19195,2.18635,2.19104,6000000.0
2008-04-28 14:05:00,2.18841,2.19232,2.18799,2.18893,7000000.0
2008-04-28 14:06:00,2.19039,2.19157,2.18724,2.18991,11130000.0
2008-04-28 14:07:00,2.18972,2.19238,2.18834,2.19048,7130000.0
2008-04-28 14:08:00,2.18761,2.1924,2.18761,2.19016,10250000.0
2008-04-28 14:09:00,2.19274,2.1928,2.18864,2.18948,9000000.0
2008-04-28 14:10:00,2.19146,2.19308,2.1864,2.18989,11380000.0
2008-04-28 14:11:00,2.1922,2.19278,2.1894,2.19019,5880000.0
2008-04-28 14:12:00,2.19262,2.19264,2.18645,2.1911,8000000.0
2008-04-28 14:13:00,2.19027,2.19313,2.18916,2.19313,11130000.0
2008-04-28 14:14:00,2.19289,2.19289,2.18931,2.19049,8880000.0
2008-04-28 14:15:00,2.18913,2.19251,2.18578,2.18967,9500000.0
2008-04-28 14:16:00,2.18987,2.19271,2.18987,2.19231,9500000.0
2008-04-28 14:17:00,2.19172,2.19355,2.18888,2.19333,9250000.0
2008-04-28 14:18:00,2.19194,2.19355,2.18992,2.19355,7750000.0
2008-04-28 14:19:00,2.19315,2.19641,2.1876,2.19585,14880000.0
2008-04-28 14:20:00,2.19663,2.19663,2.18839,2.19499,6000000.0
2008-04-28 14:21:00,2.19566,2.19628,2.19126,2.19312,17000000.0
2008-04-28 14:22:00,2.19019,2.19581,2.19019,2.19322,5250000.0
2008-04-28 14:23:00,2.1965,2.19709,2.19266,2.19578,8630000.0
2008-04-28 14:24:00,2.19613,2.19699,2.19328,2.19553,13380000.0
2008-04-28 14:25:00,2.19701,2.19706,2.19432,2.19706,11500000.0
2008-04-28 14:26:00,2.1963,2.19659,2.19096,2.19547,16250000.0
2008-04-28 14:27:00,2.19707,2.19712,2.19398,2.19544,11000000.0
2008-04-28 14:28:00,2.19629,2.19745,2.19341,2.19511,10880000.0
2008-04-28 14:29:00,2.19592,2.1964,2.19282,2.19282,6130000.0
2008-04-28 14:30:00,2.19296,2.19714,2.19296,2.19687,9380000.0
2008-04-28 14:31:00,2.19317,2.19607,2.19311,2.19311,11250000.0
2008-04-28 14:32:00,2.19549,2.19635,2.19077,2.19503,13000000.0
2008-04-28 14:33:00,2.19683,2.19683,2.19138,2.19138,14250000.0
2008-04-28 14:34:00,2.19588,2.196,2.19206,2.19362,10250000.0
2008-04-28 14:35:00,2.19235,2.19632,2.19235,2.1952,10250000.0
2008-04-28 14:36:00,2.19478,2.19579,2.1913,2.19579,10500000.0
2008-04-28 14:37:00,2.19489,2.19677,2.19027,2.1962,10000000.0
2008-04-28 14:38:00,2.19768,2.19768,2.19421,2.19422,8510000.0
2008-04-28 14:39:00,2.19623,2.198,2.19379,2.19379,8130000.0
2008-04-28 14:40:00,2.19723,2.19762,2.19185,2.19675,8250000.0
2008-04-28 14:41:00,2.19735,2.19735,2.19464,2.19532,6380000.0
2008-04-28 14:42:00,2.19692,2.19706,2.19311,2.19616,10250000.0
2008-04-28 14:43:00,2.19698,2.19765,2.19098,2.19698,7250000.0
2008-04-28 14:44:00,2.19554,2.19843,2.19342,2.19458,6000000.0
2008-04-28 14:45:00,2.19848,2.19848,2.19132,2.1935,7500000.0
2008-04-28 14:46:00,2.19732,2.19755,2.19202,2.19493,10880000.0
2008-04-28 14:47:00,2.19701,2.19711,2.19364,2.19691,8750000.0
2008-04-28 14:48:00,2.19754,2.19774,2.19288,2.19717,12500000.0
2008-04-28 14:49:00,2.19731,2.19791,2.1941,2.19709,9500000.0
2008-04-28 14:50:00,2.19647,2.19744,2.19063,2.19578,9000000.0
2008-04-28 14:51:00,2.19705,2.19705,2.19298,2.19545,5880000.0
2008-04-28 14:52:00,2.19453,2.19676,2.1923,2.1923,11250000.0
2008-04-28 14:53:00,2.19534,2.19791,2.19211,2.19211,6500000.0
2008-04-28 14:54:00,2.19712,2.1976,2.19179,2.19179,8750000.0
2008-04-28 14:55:00,2.19356,2.19742,2.19332,2.19496,6750000.0
2008-04-28 14:56:00,2.19731,2.19731,2.19102,2.19102,10630000.0
2008-04-28 14:57:00,2.19626,2.19804,2.19089,2.19321,8500000.0
2008-04-28 14:58:00,2.19532,2.19757,2.19243,2.19712,7750000.0
2008-04-28 14:59:00,2.19751,2.19915,2.19503,2.19889,8000000.0
2008-04-28 15:00:00,2.19624,2.19878,2.19363,2.19671,11500000.0
2008-04-28 15:01:00,2.19917,2.19917,2.1936,2.19619,5880000.0
2008-04-28 15:02:00,2.1969,2.19841,2.19437,2.19725,10500000.0
2008-04-28 15:03:00,2.19689,2.19953,2.19364,2.19613,12130000.0
2008-04-28 15:04:00,2.19531,2.19914,2.19464,2.19709,13500000.0
2008-04-28 15:05:00,2.19937,2.19937,2.19506,2.19562,12750000.0
2008-04-28 15:06:00,2.19571,2.1979,2.19395,2.19741,8750000.0
2008-04-28 15:07:00,2.19267,2.19915,2.19267,2.19862,8000000.0
2008-04-28 15:08:00,2.19746,2.19755,2.19242,2.19242,8390000.0
2008-04-28 15:09:00,2.19692,2.19782,2.19483,2.19596,11880000.0
2008-04-28 15:10:00,2.19846,2.19846,2.1925,2.19752,7750000.0
2008-04-28 15:11:00,2.19758,2.19881,2.19364,2.19777,10250000.0
2008-04-28 15:12:00,2.19863,2.19863,2.19563,2.19788,5750000.0
2008-04-28 15:13:00,2.19516,2.19788,2.19486,2.19659,5500000.0
2008-04-28 15:14:00,2.19771,2.19774,2.19287,2.19774,9750000.0
2008-04-28 15:15:00,2.19592,2.19796,2.19276,2.19796,9500000.0
2008-04-28 15:16:00,2.19548,2.19724,2.19451,2.19724,14760000.0
2008-04-28 15:17:00,2.1971,2.19758,2.19493,2.19591,6750000.0
2008-04-28 15:18:00,2.19349,2.19735,2.19126,2.19678,12630000.0
2008-04-28 15:19:00,2.19739,2.19778,2.1939,2.1939,8380000.0
2008-04-28 15:20:00,2.19826,2.19826,2.19591,2.19765,7250000.0
2008-04-28 15:21:00,2.19187,2.1978,2.19187,2.19775,6000000.0
2008-04-28 15:22:00,2.19379,2.19833,2.19291,2.19833,14130000.0
2008-04-28 15:23:00,2.19815,2.19815,2.19361,2.19797,8880000.0
2008-04-28 15:24:00,2.19619,2.19795,2.19225,2.19745,6380000.0
2008-04-28 15:25:00,2.19694,2.1988,2.19459,2.19855,12250000.0
2008-04-28 15:26:00,2.19562,2.19791,2.19214,2.19783,5630000.0
2008-04-28 15:27:00,2.19517,2.19684,2.1909,2.19684,8250000.0
2008-04-28 15:28:00,2.19641,2.19769,2.19449,2.1969,8000000.0
2008-04-28 15:29:00,2.19535,2.19778,2.19257,2.19778,8630000.0
2008-04-28 15:30:00,2.1943,2.19773,2.19411,2.1962,11500000.0
2008-04-28 15:31:00,2.19756,2.19796,2.1932,2.19587,11250000.0
2008-04-28 15:32:00,2.19772,2.19772,2.19415,2.19768,7500000.0
2008-04-28 15:33:00,2.1966,2.19699,2.19004,2.19699,11750000.0
2008-04-28 15:34:00,2.19353,2.19782,2.1914,2.19677,6630000.0
2008-04-28 15:35:00,2.1953,2.19767,2.19381,2.19767,14500000.0
2008-04-28 15:36:00,2.19663,2.19831,2.19305,2.198,11500000.0
2008-04-28 15:37:00,2.19549,2.19817,2.1952,2.19817,11750000.0
2008-04-28 15:38:00,2.19612,2.19931,2.19239,2.19645,9750000.0
2008-04-28 15:39:00,2.19642,2.19642,2.19052,2.19405,8000000.0
2008-04-28 15:40:00,2.19563,2.19697,2.19465,2.19677,6250000.0
2008-04-28 15:41:00,2.19668,2.19828,2.19596,2.19777,10130000.0
2008-04-28 15:42:00,2.1948,2.19803,2.19273,2.19347,6000000.0
2008-04-28 15:43:00,2.19574,2.19852,2.19509,2.19592,9880000.0
2008-04-28 15:44:00,2.19596,2.19762,2.19403,2.19601,9250000.0
2008-04-28 15:45:00,2.19715,2.19743,2.19307,2.19743,7500000.0
2008-04-28 15:46:00,2.19837,2.19837,2.19271,2.1938,7880000.0
2008-04-28 15:47:00,2.1974,2.19778,2.19453,2.19776,9500000.0
2008-04-28 15:48:00,2.19653,2.19653,2.19053,2.19053,6630000.0
2008-04-28 15:49:00,2.19307,2.19927,2.19307,2.19927,11000000.0
2008-04-28 15:50:00,2.19764,2.19831,2.19442,2.1979,9500000.0
2008-04-28 15:51:00,2.19681,2.19891,2.19629,2.19891,7250000.0
2008-04-28 15:52:00,2.19917,2.19925,2.19596,2.19826,7380000.0
2008-04-28 15:53:00,2.19868,2.19871,2.19401,2.19862,11250000.0
2008-04-28 15:54:00,2.20088,2.20088,2.1963,2.19841,6000000.0
2008-04-28 15:55:00,2.19868,2.19933,2.19501,2.19927,6250000.0
2008-04-28 15:56:00,2.19842,2.19952,2.19611,2.19952,5250000.0
2008-04-28 15:57:00,2.19757,2.19951,2.19552,2.19951,9630000.0
2008-04-28 15:58:00,2.19994,2.19994,2.19414,2.19797,9500000.0
2008-04-28 15:59:00,2.19875,2.19911,2.19583,2.19911,10000000.0
2008-04-28 16:00:00,2.19798,2.19903,2.19517,2.19889,7880000.0
2008-04-28 16:01:00,2.19642,2.199,2.19307,2.19887,6250000.0
2008-04-28 16:02:00,2.19945,2.19945,2.19431,2.19876,15760000.0
2008-04-28 16:03:00,2.19934,2.19949,2.19494,2.19926,7750000.0
2008-04-28 16:04:00,2.19734,2.19801,2.19545,2.19801,9250000.0
2008-04-28 16:05:00,2.19771,2.19817,2.19589,2.19778,9000000.0
2008-04-28 16:06:00,2.19828,2.1986,2.19186,2.19393,7380000.0
2008-04-28 16:07:00,2.19724,2.1984,2.19518,2.1984,9380000.0
2008-04-28 16:08:00,2.19642,2.19844,2.19443,2.19624,10250000.0
2008-04-28 16:09:00,2.19603,2.1987,2.19418,2.19867,9250000.0
2008-04-28 16:10:00,2.20023,2.20028,2.19517,2.19959,8130000.0
2008-04-28 16:11:00,2.19963,2.19993,2.19785,2.19991,5250000.0
2008-04-28 16:12:00,2.19923,2.20029,2.19652,2.19922,5630000.0
2008-04-28 16:13:00,2.19725,2.20044,2.19652,2.20012,8250000.0
2008-04-28 16:14:00,2.20001,2.20001,2.19657,2.19955,11500000.0
2008-04-28 16:15:00,2.19857,2.19913,2.19741,2.19904,6880000.0
2008-04-28 16:16:00,2.19818,2.19907,2.19617,2.19907,10250000.0
2008-04-28 16:17:00,2.19948,2.19948,2.19556,2.19801,14250000.0
2008-04-28 16:18:00,2.19929,2.20002,2.19174,2.19872,5500000.0
2008-04-28 16:19:00,2.20039,2.20067,2.19581,2.19665,7250000.0
2008-04-28 16:20:00,2.19904,2.20159,2.19623,2.19888,11380000.0
2008-04-28 16:21:00,2.198,2.19953,2.19654,2.19654,5500000.0
2008-04-28 16:22:00,2.1998,2.20167,2.19799,2.19982,7500000.0
2008-04-28 16:23:00,2.19876,2.19988,2.19352,2.19988,5880000.0
2008-04-28 16:24:00,2.20101,2.20101,2.1978,2.19973,5750000.0
2008-04-28 16:25:00,2.20005,2.20005,2.19298,2.19586,5750000.0
2008-04-28 16:26:00,2.19665,2.19841,2.1966,2.19821,8750000.0
2008-04-28 16:27:00,2.19885,2.19885,2.19502,2.19627,11750000.0
2008-04-28 16:28:00,2.19825,2.19889,2.19611,2.19872,8880000.0
2008-04-28 16:29:00,2.1978,2.1985,2.19561,2.1985,8500000.0
2008-04-28 16:30:00,2.19728,2.19844,2.19489,2.19819,7630000.0
2008-04-28 16:31:00,2.19643,2.1981,2.19268,2.1981,6250000.0
2008-04-28 16:32:00,2.19972,2.19972,2.19173,2.19862,7880000.0
2008-04-28 16:33:00,2.20037,2.20053,2.19645,2.19922,9000000.0
2008-04-28 16:34:00,2.19584,2.1998,2.19416,2.19846,12000000.0
2008-04-28 16:35:00,2.19729,2.20014,2.19444,2.20014,16130000.0
2008-04-28 16:36:00,2.19889,2.19889,2.1921,2.19887,14250000.0
2008-04-28 16:37:00,2.19828,2.1983,2.19662,2.1983,5630000.0
2008-04-28 16:38:00,2.19757,2.19757,2.19153,2.19629,10750000.0
2008-04-28 16:39:00,2.19333,2.1965,2.19166,2.19459,7000000.0
2008-04-28 16:40:00,2.19697,2.19753,2.19482,2.19736,6750000.0
2008-04-28 16:41:00,2.19393,2.1981,2.19349,2.19406,6250000.0
2008-04-28 16:42:00,2.19392,2.19493,2.19186,2.19281,7750000.0
2008-04-28 16:43:00,2.19591,2.19623,2.19212,2.19461,10250000.0
2008-04-28 16:44:00,2.19527,2.19645,2.19424,2.19537,8250000.0
2008-04-28 16:45:00,2.19294,2.19571,2.19145,2.19438,9000000.0
2008-04-28 16:46:00,2.19505,2.19508,2.19135,2.19356,9500000.0
2008-04-28 16:47:00,2.19489,2.19521,2.19118,2.19412,11500000.0
2008-04-28 16:48:00,2.19274,2.19481,2.19075,2.19391,5500000.0
2008-04-28 16:49:00,2.19349,2.19463,2.18978,2.19229,12630000.0
2008-04-28 16:50:00,2.19086,2.19367,2.18957,2.19305,6630000.0
2008-04-28 16:51:00,2.19168,2.19292,2.18902,2.19125,6750000.0
2008-04-28 16:52:00,2.19196,2.19297,2.19006,2.19286,7750000.0
2008-04-28 16:53:00,2.1927,2.19369,2.18774,2.19236,11500000.0
2008-04-28 16:54:00,2.19052,2.19333,2.18831,2.19218,7000000.0
2008-04-28 16:55:00,2.19304,2.19304,2.18826,2.19068,8630000.0
2008-04-28 16:56:00,2.19297,2.19365,2.18977,2.19365,9880000.0
2008-04-28 16:57:00,2.193,2.19358,2.19147,2.19308,7380000.0
2008-04-28 16:58:00,2.19117,2.19511,2.19008,2.19309,9750000.0
2008-04-28 16:59:00,2.19479,2.19479,2.19161,2.19384,8130000.0
2008-04-28 17:00:00,2.19324,2.19433,2.19214,2.19433,8750000.0
2008-04-28 17:01:00,2.19395,2.19416,2.19004,2.193,15000000.0
2008-04-28 17:02:00,2.19405,2.19417,2.18986,2.19407,7000000.0
2008-04-28 17:03:00,2.19134,2.1944,2.18956,2.19054,13000000.0
2008-04-28 17:04:00,2.19455,2.19526,2.19144,2.19286,11260000.0
2008-04-28 17:05:00,2.1929,2.19379,2.18969,2.19379,8880000.0
2008-04-28 17:06:00,2.19504,2.19504,2.19226,2.19435,9630000.0
2008-04-28 17:07:00,2.19505,2.19505,2.19187,2.19333,11750000.0
2008-04-28 17:08:00,2.19333,2.19374,2.19166,2.19239,12250000.0
2008-04-28 17:09:00,2.1922,2.19385,2.18982,2.19155,8630000.0
2008-04-28 17:10:00,2.19125,2.19296,2.18837,2.19296,13500000.0
2008-04-28 17:11:00,2.1932,2.1932,2.1903,2.19091,5500000.0
2008-04-28 17:12:00,2.19268,2.19281,2.18857,2.19144,7250000.0
2008-04-28 17:13:00,2.19087,2.19112,2.18786,2.19101,13000000.0
2008-04-28 17:14:00,2.19157,2.19181,2.18726,2.1913,11500000.0
2008-04-28 17:15:00,2.18902,2.19109,2.18393,2.19058,12630000.0
2008-04-28 17:16:00,2.19093,2.19165,2.1878,2.19156,10000000.0
2008-04-28 17:17:00,2.19135,2.19259,2.18812,2.19156,12880000.0
2008-04-28 17:18:00,2.18676,2.1927,2.18676,2.19071,6500000.0
2008-04-28 17:19:00,2.18814,2.19358,2.18736,2.19358,9630000.0
2008-04-28 17:20:00,2.19248,2.19341,2.19087,2.1926,9380000.0
2008-04-28 17:21:00,2.1926,2.1926,2.19006,2.19228,7630000.0
2008-04-28 17:22:00,2.19085,2.19436,2.18862,2.19436,13750000.0
2008-04-28 17:23:00,2.19397,2.19481,2.19121,2.19464,13750000.0
2008-04-28 17:24:00,2.19045,2.19402,2.18896,2.19324,10250000.0
2008-04-28 17:25:00,2.19389,2.19389,2.1866,2.19322,7380000.0
2008-04-28 17:26:00,2.18985,2.19379,2.18903,2.1935,11000000.0
2008-04-28 17:27:00,2.1928,2.19329,2.18966,2.1929,7630000.0
2008-04-28 17:28:00,2.19128,2.19429,2.19021,2.19285,9500000.0
2008-04-28 17:29:00,2.1896,2.19314,2.18577,2.19122,7750000.0
2008-04-28 17:30:00,2.19311,2.19346,2.19135,2.19294,7250000.0
2008-04-28 17:31:00,2.19248,2.19335,2.1892,2.1892,12130000.0
2008-04-28 17:32:00,2.18873,2.19323,2.18514,2.19294,7000000.0
2008-04-28 17:33:00,2.19326,2.19367,2.19136,2.19367,5750000.0
2008-04-28 17:34:00,2.19324,2.19366,2.19132,2.19291,10500000.0
2008-04-28 17:35:00,2.19302,2.19414,2.18871,2.19286,11750000.0
2008-04-28 17:36:00,2.19087,2.19762,2.19087,2.19414,9250000.0
2008-04-28 17:37:00,2.19074,2.19364,2.19074,2.19328,6750000.0
2008-04-28 17:38:00,2.19379,2.19432,2.18987,2.19363,13000000.0
2008-04-28 17:39:00,2.19107,2.19346,2.18875,2.19321,9500000.0
2008-04-28 17:40:00,2.19511,2.19511,2.18927,2.19338,5750000.0
2008-04-28 17:41:00,2.19349,2.19492,2.1912,2.19206,6750000.0
2008-04-28 17:42:00,2.19216,2.19544,2.19111,2.19375,7250000.0
2008-04-28 17:43:00,2.19261,2.19404,2.19185,2.19369,5750000.0
2008-04-28 17:44:00,2.19248,2.19317,2.18726,2.18956,9630000.0
2008-04-28 17:45:00,2.19468,2.19468,2.18954,2.19369,7750000.0
2008-04-28 17:46:00,2.19098,2.19473,2.19098,2.19431,7130000.0
2008-04-28 17:47:00,2.19432,2.19469,2.19176,2.19421,7000000.0
2008-04-28 17:48:00,2.19158,2.19504,2.19158,2.19188,5500000.0
2008-04-28 17:49:00,2.19324,2.19324,2.18952,2.19141,7000000.0
2008-04-28 17:50:00,2.19029,2.19506,2.18869,2.18964,12500000.0
2008-04-28 17:51:00,2.18997,2.19243,2.18663,2.19145,6250000.0
2008-04-28 17:52:00,2.19109,2.19273,2.18767,2.19101,12130000.0
2008-04-28 17:53:00,2.19015,2.19259,2.18973,2.19206,5630000.0
2008-04-28 17:54:00,2.19168,2.19175,2.18279,2.19175,10250000.0
2008-04-28 17:55:00,2.19169,2.19307,2.18982,2.19206,8750000.0
2008-04-28 17:56:00,2.19297,2.19316,2.18763,2.19177,11630000.0
2008-04-28 17:57:00,2.1919,2.19297,2.18647,2.19226,13630000.0
2008-04-28 17:58:00,2.19043,2.19329,2.18912,2.18949,14250000.0
2008-04-28 17:59:00,2.18832,2.19304,2.18733,2.19304,14250000.0
2008-04-28 18:00:00,2.19172,2.19298,2.18978,2.19105,8750000.0
2008-04-28 18:01:00,2.19158,2.19158,2.18432,2.19041,9500000.0
2008-04-28 18:02:00,2.19294,2.19294,2.19033,2.19225,13630000.0
2008-04-28 18:03:00,2.1918,2.19289,2.18823,2.19252,9380000.0
2008-04-28 18:04:00,2.19018,2.19329,2.18817,2.19186,12380000.0
2008-04-28 18:05:00,2.19248,2.19352,2.18907,2.18984,7250000.0
2008-04-28 18:06:00,2.19345,2.19346,2.18925,2.19175,8750000.0
2008-04-28 18:07:00,2.19278,2.19278,2.18863,2.19159,6750000.0
2008-04-28 18:08:00,2.19122,2.19276,2.19122,2.19203,6630000.0
2008-04-28 18:09:00,2.19241,2.19265,2.18837,2.19265,10000000.0
2008-04-28 18:10:00,2.192,2.19247,2.19018,2.19018,6500000.0
2008-04-28 18:11:00,2.19143,2.19308,2.19007,2.19242,10630000.0
2008-04-28 18:12:00,2.19251,2.19437,2.19139,2.19258,5750000.0
2008-04-28 18:13:00,2.19414,2.19414,2.19019,2.19153,9000000.0
2008-04-28 18:14:00,2.19425,2.19425,2.18736,2.19286,9380000.0
2008-04-28 18:15:00,2.1946,2.1946,2.19125,2.19387,8000000.0
2008-04-28 18:16:00,2.19289,2.19366,2.18755,2.19185,6630000.0
2008-04-28 18:17:00,2.19435,2.1954,2.19196,2.19217,9750000.0
2008-04-28 18:18:00,2.19177,2.19491,2.19143,2.19455,5250000.0
2008-04-28 18:19:00,2.19183,2.19511,2.19114,2.19282,15750000.0
2008-04-28 18:20:00,2.19088,2.19196,2.18789,2.19034,8250000.0
2008-04-28 18:21:00,2.1925,2.1925,2.18704,2.19182,10000000.0
2008-04-28 18:22:00,2.19336,2.19372,2.19085,2.19269,8000000.0
2008-04-28 18:23:00,2.19342,2.19372,2.18967,2.18967,9750000.0
2008-04-28 18:24:00,2.19232,2.19355,2.19087,2.19308,7130000.0
2008-04-28 18:25:00,2.19298,2.19392,2.19175,2.19381,7750000.0
2008-04-28 18:26:00,2.19402,2.19485,2.18921,2.19485,6500000.0
2008-04-28 18:27:00,2.19413,2.19427,2.19136,2.19412,6500000.0
2008-04-28 18:28:00,2.19513,2.19513,2.1915,2.19345,7750000.0
2008-04-28 18:29:00,2.19172,2.19478,2.19061,2.19416,7000000.0
2008-04-28 18:30:00,2.1944,2.1944,2.18942,2.19289,18380000.0
2008-04-28 18:31:00,2.19377,2.19413,2.18997,2.19413,9250000.0
2008-04-28 18:32:00,2.19248,2.19396,2.19017,2.19017,5750000.0
2008-04-28 18:33:00,2.19199,2.19221,2.18638,2.18883,12380000.0
2008-04-28 18:34:00,2.19389,2.19578,2.19066,2.19422,10500000.0
2008-04-28 18:35:00,2.19399,2.19521,2.1906,2.19466,11130000.0
2008-04-28 18:36:00,2.19301,2.195,2.18992,2.19459,5250000.0
2008-04-28 18:37:00,2.19436,2.19516,2.19159,2.19458,10750000.0
2008-04-28 18:38:00,2.19385,2.19423,2.19148,2.19266,12630000.0
2008-04-28 18:39:00,2.19317,2.19498,2.19058,2.19486,11880000.0
2008-04-28 18:40:00,2.19253,2.19396,2.18986,2.19348,9880000.0
2008-04-28 18:41:00,2.19393,2.19393,2.18873,2.19301,7380000.0
2008-04-28 18:42:00,2.19386,2.19386,2.18505,2.19243,12130000.0
2008-04-28 18:43:00,2.19141,2.19237,2.18854,2.19237,8250000.0
2008-04-28 18:44:00,2.19178,2.19325,2.18806,2.192,10000000.0
2008-04-28 18:45:00,2.19072,2.1928,2.18646,2.19072,8750000.0
2008-04-28 18:46:00,2.19296,2.19314,2.18834,2.19314,5250000.0
2008-04-28 18:47:00,2.1928,2.19284,2.19047,2.19284,8380000.0
2008-04-28 18:48:00,2.1921,2.1942,2.18888,2.19342,8250000.0
2008-04-28 18:49:00,2.19224,2.19224,2.18579,2.18969,10000000.0
2008-04-28 18:50:00,2.19238,2.19281,2.18991,2.19166,8630000.0
2008-04-28 18:51:00,2.19033,2.19259,2.19023,2.19164,8380000.0
2008-04-28 18:52:00,2.19332,2.19332,2.18929,2.19299,14000000.0
2008-04-28 18:53:00,2.1918,2.19236,2.1892,2.19236,9630000.0
2008-04-28 18:54:00,2.19254,2.19254,2.18759,2.18759,6750000.0
2008-04-28 18:56:00,2.1923,2.19294,2.18929,2.19173,12750000.0
2008-04-28 18:57:00,2.18894,2.19223,2.18894,2.19023,10250000.0
2008-04-28 18:58:00,2.19031,2.19176,2.18637,2.19149,9750000.0
2008-04-28 18:59:00,2.19308,2.19308,2.18959,2.19295,6000000.0
2008-04-28 19:00:00,2.18918,2.19357,2.18862,2.19357,9250000.0
2008-04-28 19:01:00,2.19353,2.19353,2.18841,2.19113,9500000.0
2008-04-28 19:02:00,2.18977,2.19274,2.18881,2.19271,11750000.0
2008-04-28 19:03:00,2.19097,2.19299,2.19097,2.19299,6630000.0
2008-04-28 19:04:00,2.19251,2.19259,2.18889,2.1911,13500000.0
2008-04-28 19:05:00,2.19313,2.19313,2.19036,2.19143,6250000.0
2008-04-28 19:06:00,2.19272,2.1932,2.18925,2.19224,13630000.0
2008-04-28 19:07:00,2.18971,2.19246,2.18947,2.18961,7880000.0
2008-04-28 19:08:00,2.19143,2.1939,2.18553,2.19133,8500000.0
2008-04-28 19:09:00,2.19225,2.19289,2.1902,2.19289,5250000.0
2008-04-28 19:10:00,2.19106,2.19319,2.19003,2.19003,9000000.0
2008-04-28 19:11:00,2.19264,2.19299,2.18602,2.19299,7000000.0
2008-04-28 19:12:00,2.18976,2.19343,2.18922,2.1927,8500000.0
2008-04-28 19:13:00,2.19015,2.19284,2.18418,2.19284,10130000.0
2008-04-28 19:14:00,2.19029,2.19217,2.18867,2.19203,11250000.0
2008-04-28 19:15:00,2.18909,2.19225,2.18837,2.18867,5130000.0
2008-04-28 19:16:00,2.19161,2.19213,2.18829,2.19213,7250000.0
2008-04-28 19:17:00,2.19096,2.19096,2.18517,2.18999,8630000.0
2008-04-28 19:18:00,2.19255,2.19255,2.18607,2.18607,8260000.0
2008-04-28 19:19:00,2.18972,2.19179,2.1879,2.18961,8630000.0
2008-04-28 19:20:00,2.19055,2.19196,2.18831,2.18831,5380000.0
2008-04-28 19:21:00,2.19264,2.19279,2.18902,2.1922,8750000.0
2008-04-28 19:22:00,2.18999,2.19336,2.18913,2.19336,10750000.0
2008-04-28 19:23:00,2.19228,2.19241,2.1891,2.1891,6500000.0
2008-04-28 19:24:00,2.18788,2.19225,2.18697,2.19144,13500000.0
2008-04-28 19:25:00,2.18992,2.19278,2.18956,2.19172,5750000.0
2008-04-28 19:26:00,2.19086,2.19222,2.18791,2.18991,9500000.0
2008-04-28 19:27:00,2.18967,2.19141,2.18703,2.18887,7500000.0
2008-04-28 19:28:00,2.19035,2.19245,2.18979,2.19245,10500000.0
2008-04-28 19:29:00,2.19331,2.19331,2.1898,2.1898,8880000.0
2008-04-28 19:30:00,2.19237,2.19322,2.18723,2.19176,8380000.0
2008-04-28 19:31:00,2.18997,2.19265,2.18572,2.19012,6500000.0
2008-04-28 19:32:00,2.1939,2.19401,2.19025,2.19401,6000000.0
2008-04-28 19:33:00,2.18994,2.19247,2.18571,2.19247,10880000.0
2008-04-28 19:34:00,2.19045,2.1924,2.18585,2.18876,9750000.0
2008-04-28 19:35:00,2.19306,2.19321,2.19121,2.19299,5250000.0
2008-04-28 19:36:00,2.18898,2.19301,2.18898,2.19285,13250000.0
2008-04-28 19:37:00,2.19089,2.19247,2.18794,2.19177,10760000.0
2008-04-28 19:38:00,2.19234,2.1926,2.18926,2.19128,5500000.0
2008-04-28 19:39:00,2.18524,2.19163,2.18524,2.19052,10000000.0
2008-04-28 19:40:00,2.19071,2.19113,2.18841,2.18902,7380000.0
2008-04-28 19:41:00,2.19188,2.19226,2.18734,2.18869,13000000.0
2008-04-28 19:42:00,2.19142,2.19162,2.18917,2.19129,8750000.0
2008-04-28 19:43:00,2.19159,2.19176,2.18584,2.18877,8250000.0
2008-04-28 19:44:00,2.18891,2.1916,2.18614,2.18966,8750000.0
2008-04-28 19:45:00,2.19212,2.19219,2.18729,2.18964,6500000.0
2008-04-28 19:46:00,2.19109,2.19328,2.18957,2.19094,13750000.0
2008-04-28 19:47:00,2.19069,2.1928,2.18853,2.1928,6000000.0
2008-04-28 19:48:00,2.19236,2.19252,2.18764,2.19116,10000000.0
2008-04-28 19:49:00,2.19055,2.1926,2.18761,2.18907,10500000.0
2008-04-28 19:50:00,2.19084,2.19234,2.18812,2.19187,6000000.0
2008-04-28 19:51:00,2.19072,2.19318,2.19002,2.19318,7000000.0
2008-04-28 19:52:00,2.1898,2.19225,2.18946,2.18946,6500000.0
2008-04-28 19:53:00,2.18976,2.19211,2.18884,2.18949,7750000.0
2008-04-28 19:54:00,2.18952,2.18998,2.18579,2.18924,16630000.0
2008-04-28 19:55:00,2.19026,2.19292,2.18761,2.19082,8500000.0
2008-04-28 19:56:00,2.19035,2.19303,2.18735,2.19107,9250000.0
2008-04-28 19:57:00,2.19025,2.19348,2.18795,2.19274,10630000.0
2008-04-28 19:58:00,2.19348,2.19348,2.1865,2.19147,6500000.0
2008-04-28 19:59:00,2.1905,2.19323,2.18612,2.19109,6000000.0
2008-04-28 20:00:00,2.19205,2.19396,2.18937,2.18937,11880000.0
2008-04-28 20:01:00,2.19221,2.19348,2.19221,2.19264,5500000.0
2008-04-28 20:02:00,2.19499,2.19499,2.18892,2.19141,5500000.0
2008-04-28 20:03:00,2.19395,2.19415,2.19145,2.19145,9500000.0
2008-04-28 20:04:00,2.19147,2.19409,2.18981,2.19349,7000000.0
2008-04-28 20:05:00,2.1917,2.19527,2.18972,2.1946,11130000.0
2008-04-28 20:06:00,2.19339,2.19461,2.18843,2.19327,10380000.0
2008-04-28 20:07:00,2.19383,2.19458,2.19129,2.19458,9380000.0
2008-04-28 20:08:00,2.19347,2.19406,2.19221,2.19315,6250000.0
2008-04-28 20:09:00,2.19307,2.19455,2.18834,2.19188,11000000.0
2008-04-28 20:10:00,2.19304,2.1943,2.18999,2.19068,6750000.0
2008-04-28 20:11:00,2.19503,2.19503,2.18873,2.1944,9380000.0
2008-04-28 20:12:00,2.19479,2.19479,2.19067,2.19333,10380000.0
2008-04-28 20:13:00,2.19256,2.19568,2.1903,2.1922,8750000.0
2008-04-28 20:14:00,2.19393,2.19547,2.19218,2.19218,7250000.0
2008-04-28 20:15:00,2.19502,2.19588,2.19107,2.19542,6630000.0
2008-04-28 20:16:00,2.19607,2.19607,2.19068,2.1939,9760000.0
2008-04-28 20:17:00,2.19059,2.19598,2.19,2.19208,7500000.0
2008-04-28 20:18:00,2.1938,2.19567,2.19199,2.19429,12250000.0
2008-04-28 20:19:00,2.19243,2.19405,2.19021,2.19391,8250000.0
2008-04-28 20:20:00,2.19185,2.19485,2.19174,2.19174,6000000.0
2008-04-28 20:21:00,2.19442,2.19473,2.1898,2.19196,7630000.0
2008-04-28 20:22:00,2.19129,2.19448,2.19129,2.19448,8500000.0
2008-04-28 20:23:00,2.19165,2.19405,2.19075,2.1918,6380000.0
2008-04-28 20:24:00,2.19417,2.1943,2.19117,2.19117,8380000.0
2008-04-28 20:25:00,2.19131,2.19351,2.19028,2.19028,11630000.0
2008-04-28 20:26:00,2.19432,2.19457,2.19077,2.19077,6630000.0
2008-04-28 20:27:00,2.19392,2.19392,2.18961,2.19359,5630000.0
2008-04-28 20:28:00,2.19206,2.19411,2.19064,2.19377,15250000.0
2008-04-28 20:29:00,2.18837,2.19304,2.18837,2.19114,10880000.0
2008-04-28 20:30:00,2.19237,2.1936,2.19112,2.1936,8500000.0
2008-04-28 20:31:00,2.19097,2.19409,2.18961,2.19044,15250000.0
2008-04-28 20:32:00,2.19384,2.19384,2.18866,2.19049,10880000.0
2008-04-28 20:33:00,2.18754,2.19323,2.18754,2.19183,11750000.0
2008-04-28 20:34:00,2.18975,2.1946,2.18718,2.1946,5500000.0
2008-04-28 20:35:00,2.19158,2.19371,2.19058,2.19106,6500000.0
2008-04-28 20:36:00,2.19442,2.19488,2.19155,2.19378,15380000.0
2008-04-28 20:37:00,2.19119,2.19322,2.18715,2.19282,10750000.0
2008-04-28 20:38:00,2.19373,2.19468,2.19035,2.19099,8750000.0
2008-04-28 20:39:00,2.19081,2.19388,2.19081,2.19194,8000000.0
2008-04-28 20:40:00,2.18965,2.19346,2.18965,2.1915,5250000.0
2008-04-28 20:41:00,2.19305,2.1941,2.19158,2.19374,16500000.0
2008-04-28 20:42:00,2.19087,2.19087,2.18618,2.18889,7000000.0
2008-04-28 20:43:00,2.1937,2.19451,2.19148,2.19237,6630000.0
2008-04-28 20:44:00,2.19126,2.19316,2.18805,2.19186,8380000.0
2008-04-28 20:45:00,2.19332,2.19408,2.19124,2.19297,6130000.0
2008-04-28 20:46:00,2.18886,2.19358,2.18886,2.19351,9010000.0
2008-04-28 20:47:00,2.19396,2.19408,2.18996,2.1908,8000000.0
2008-04-28 20:48:00,2.19327,2.19364,2.19127,2.19364,8000000.0
2008-04-28 20:49:00,2.18846,2.19334,2.1883,2.19334,11380000.0
2008-04-28 20:50:00,2.19134,2.19339,2.19134,2.19187,9000000.0
2008-04-28 20:51:00,2.19105,2.19289,2.19063,2.19289,5880000.0
2008-04-28 20:52:00,2.191,2.1932,2.1882,2.1882,8630000.0
2008-04-28 20:53:00,2.19311,2.19332,2.18839,2.19239,5250000.0
2008-04-28 20:54:00,2.18832,2.19526,2.18832,2.19387,13500000.0
2008-04-28 20:55:00,2.19254,2.19278,2.188,2.19278,10510000.0
2008-04-28 20:56:00,2.1913,2.19278,2.18913,2.19001,6500000.0
2008-04-28 20:57:00,2.19174,2.19281,2.19066,2.19281,5250000.0
2008-04-28 20:58:00,2.19312,2.19312,2.19033,2.19202,5880000.0
2008-04-28 20:59:00,2.19268,2.19295,2.18853,2.19104,8250000.0
2008-04-28 21:00:00,2.19231,2.19315,2.19053,2.19315,7750000.0
2008-04-28 21:01:00,2.19189,2.19235,2.18546,2.19235,8380000.0
2008-04-28 21:02:00,2.19198,2.1928,2.18919,2.18922,10750000.0
2008-04-28 21:03:00,2.19217,2.19285,2.18771,2.19285,5250000.0
2008-04-28 21:04:00,2.19078,2.19211,2.1873,2.18995,14250000.0
2008-04-28 21:05:00,2.19183,2.19392,2.18813,2.19333,10250000.0
2008-04-28 21:06:00,2.19284,2.19284,2.18645,2.18967,9630000.0
2008-04-28 21:07:00,2.1905,2.19209,2.18841,2.19102,6250000.0
2008-04-28 21:08:00,2.19234,2.19234,2.1906,2.19159,5500000.0
2008-04-28 21:09:00,2.18596,2.19196,2.18596,2.19091,7000000.0
2008-04-28 21:10:00,2.19233,2.19233,2.18621,2.18941,12130000.0
2008-04-28 21:11:00,2.18819,2.19182,2.18817,2.18966,11000000.0
2008-04-28 21:12:00,2.18986,2.19286,2.18738,2.19262,11500000.0
2008-04-28 21:13:00,2.19217,2.19217,2.18604,2.18871,9380000.0
2008-04-28 21:14:00,2.18899,2.19282,2.18844,2.1923,8500000.0
2008-04-28 21:15:00,2.19001,2.19402,2.18905,2.18905,5250000.0
2008-04-28 21:16:00,2.19227,2.19227,2.18924,2.19205,13380000.0
2008-04-28 21:17:00,2.19193,2.19282,2.18922,2.18936,9130000.0
2008-04-28 21:18:00,2.18929,2.19214,2.18632,2.19214,4250000.0
2008-04-28 21:19:00,2.19283,2.19283,2.18771,2.19152,10000000.0
2008-04-28 21:20:00,2.19297,2.19297,2.18919,2.19114,7000000.0
2008-04-28 21:21:00,2.19141,2.19141,2.18476,2.18599,12630000.0
2008-04-28 21:22:00,2.19217,2.19281,2.18427,2.19115,7380000.0
2008-04-28 21:23:00,2.19116,2.19186,2.18668,2.19186,8750000.0
2008-04-28 21:24:00,2.18866,2.19081,2.1848,2.19067,8750000.0
2008-04-28 21:25:00,2.18667,2.19112,2.18667,2.19112,9130000.0
2008-04-28 21:26:00,2.1893,2.19114,2.18908,2.19034,8000000.0
2008-04-28 21:27:00,2.18873,2.19162,2.18738,2.19089,9380000.0
2008-04-28 21:28:00,2.19022,2.19138,2.18762,2.19111,8250000.0
2008-04-28 21:29:00,2.19028,2.19116,2.18883,2.18895,7750000.0
2008-04-28 21:30:00,2.18973,2.19193,2.1862,2.19193,10000000.0
2008-04-28 21:31:00,2.18888,2.19274,2.1874,2.19274,5500000.0
2008-04-28 21:32:00,2.19024,2.1918,2.18744,2.1918,12010000.0
2008-04-28 21:33:00,2.1914,2.19227,2.1876,2.18788,8630000.0
2008-04-28 21:34:00,2.19165,2.19189,2.18652,2.19075,9010000.0
2008-04-28 21:35:00,2.18885,2.19091,2.18885,2.19091,9500000.0
2008-04-28 21:36:00,2.1899,2.19096,2.18542,2.18542,4880000.0
2008-04-28 21:37:00,2.19143,2.19143,2.18534,2.19083,11130000.0
2008-04-28 21:38:00,2.18857,2.19179,2.18775,2.18877,9380000.0
2008-04-28 21:39:00,2.18909,2.19158,2.18509,2.18914,12500000.0
2008-04-28 21:40:00,2.18977,2.19088,2.18712,2.18978,8880000.0
2008-04-28 21:41:00,2.19112,2.1917,2.18958,2.18958,6130000.0
2008-04-28 21:42:00,2.19183,2.19208,2.18902,2.18902,6630000.0
2008-04-28 21:43:00,2.18941,2.19144,2.18897,2.19121,5630000.0
2008-04-28 21:44:00,2.18927,2.19171,2.18898,2.19171,7750000.0
2008-04-28 21:45:00,2.18914,2.1927,2.18828,2.18994,13130000.0
2008-04-28 21:46:00,2.18936,2.1915,2.18888,2.18968,7000000.0
2008-04-28 21:47:00,2.18886,2.19177,2.18886,2.19172,7500000.0
2008-04-28 21:48:00,2.18805,2.19184,2.18805,2.19184,9010000.0
2008-04-28 21:49:00,2.19097,2.19175,2.18846,2.19175,8250000.0
2008-04-28 21:50:00,2.19265,2.19346,2.19023,2.19226,12000000.0
2008-04-28 21:51:00,2.19039,2.19122,2.1864,2.18901,7000000.0
2008-04-28 21:52:00,2.19306,2.19306,2.1867,2.18976,6380000.0
2008-04-28 21:53:00,2.19193,2.1934,2.18813,2.1893,9250000.0
2008-04-28 21:54:00,2.18917,2.19271,2.18828,2.19026,5500000.0
2008-04-28 21:55:00,2.18896,2.193,2.18799,2.19248,9000000.0
2008-04-28 21:56:00,2.19163,2.19278,2.19066,2.19103,8130000.0
2008-04-28 21:57:00,2.19086,2.1915,2.18877,2.19032,9380000.0
2008-04-28 21:58:00,2.19198,2.19301,2.18882,2.19011,7880000.0
2008-04-28 21:59:00,2.19001,2.19254,2.18852,2.19247,6880000.0
2008-04-28 22:00:00,2.18935,2.19202,2.18863,2.18863,6250000.0
2008-04-28 22:01:00,2.19065,2.19288,2.18892,2.19288,7750000.0
2008-04-28 22:02:00,2.19185,2.19185,2.1903,2.19065,5500000.0
2008-04-28 22:03:00,2.19227,2.19255,2.18686,2.19255,13000000.0
2008-04-28 22:04:00,2.19048,2.19265,2.18758,2.18898,6500000.0
2008-04-28 22:05:00,2.19026,2.19211,2.19026,2.19211,9380000.0
2008-04-28 22:06:00,2.19033,2.1929,2.19,2.1929,3880000.0
2008-04-28 22:07:00,2.19131,2.19342,2.18916,2.19309,9500000.0
2008-04-28 22:08:00,2.19048,2.19262,2.18945,2.19216,5630000.0
2008-04-28 22:09:00,2.18609,2.1929,2.1842,2.19259,6380000.0
2008-04-28 22:10:00,2.19065,2.19369,2.19065,2.19369,4880000.0
2008-04-28 22:11:00,2.19212,2.19238,2.18798,2.18798,10750000.0
2008-04-28 22:12:00,2.18951,2.19264,2.18951,2.19257,5500000.0
2008-04-28 22:13:00,2.19195,2.19283,2.18966,2.19261,11500000.0
2008-04-28 22:14:00,2.19175,2.19267,2.18882,2.19236,10750000.0
2008-04-28 22:15:00,2.19142,2.19236,2.18776,2.18873,7760000.0
2008-04-28 22:16:00,2.1886,2.19201,2.1886,2.19201,5500000.0
2008-04-28 22:17:00,2.19126,2.19255,2.18464,2.18994,6250000.0
2008-04-28 22:18:00,2.19175,2.19384,2.19024,2.19339,8880000.0
2008-04-28 22:19:00,2.19032,2.19291,2.19032,2.19255,7500000.0
2008-04-28 22:20:00,2.19002,2.1926,2.18614,2.1926,13250000.0
2008-04-28 22:21:00,2.19098,2.19201,2.1898,2.1898,6750000.0
2008-04-28 22:22:00,2.19304,2.19366,2.18868,2.19266,6500000.0
2008-04-28 22:23:00,2.19261,2.1934,2.19037,2.19043,10750000.0
2008-04-28 22:24:00,2.18726,2.19266,2.18726,2.19107,6630000.0
2008-04-28 22:25:00,2.19344,2.19344,2.18764,2.19019,6500000.0
2008-04-28 22:26:00,2.19139,2.19246,2.19035,2.19035,6250000.0
2008-04-28 22:27:00,2.19156,2.19298,2.18768,2.19298,17880000.0
2008-04-28 22:28:00,2.19344,2.19344,2.19021,2.19241,8750000.0
2008-04-28 22:29:00,2.19301,2.19301,2.18822,2.19148,8000000.0
2008-04-28 22:30:00,2.19208,2.19223,2.18826,2.19038,8500000.0
2008-04-28 22:31:00,2.18985,2.1922,2.18966,2.1922,7250000.0
2008-04-28 22:32:00,2.1899,2.19246,2.18934,2.19159,11500000.0
2008-04-28 22:33:00,2.19153,2.1925,2.18756,2.1925,11380000.0
2008-04-28 22:34:00,2.19174,2.19289,2.18827,2.19289,12630000.0
2008-04-28 22:35:00,2.19137,2.19187,2.18766,2.18766,9500000.0
2008-04-28 22:36:00,2.19135,2.19182,2.18879,2.18879,9500000.0
2008-04-28 22:37:00,2.18922,2.19209,2.18922,2.19209,7000000.0
2008-04-28 22:38:00,2.19205,2.19205,2.18647,2.18954,7250000.0
2008-04-28 22:39:00,2.19111,2.19209,2.18646,2.19209,10750000.0
2008-04-28 22:40:00,2.19,2.1909,2.18894,2.19066,6250000.0
2008-04-28 22:41:00,2.18936,2.19132,2.18711,2.19132,7880000.0
2008-04-28 22:42:00,2.19165,2.19177,2.18824,2.18824,6000000.0
2008-04-28 22:43:00,2.18936,2.19099,2.18654,2.19032,13630000.0
2008-04-28 22:44:00,2.19005,2.191,2.18803,2.18803,5500000.0
2008-04-28 22:45:00,2.1907,2.19167,2.18901,2.19115,10380000.0
2008-04-28 22:46:00,2.1902,2.1902,2.1875,2.18932,8630000.0
2008-04-28 22:47:00,2.19026,2.19026,2.18623,2.18867,5250000.0
2008-04-28 22:48:00,2.18843,2.18991,2.18843,2.18875,7750000.0
2008-04-28 22:49:00,2.18922,2.18957,2.18596,2.18596,10250000.0
2008-04-28 22:50:00,2.18822,2.18956,2.18529,2.18745,12500000.0
2008-04-28 22:51:00,2.18893,2.18941,2.1875,2.188,8630000.0
2008-04-28 22:52:00,2.18963,2.18992,2.1868,2.18769,6750000.0
2008-04-28 22:53:00,2.1903,2.1903,2.18678,2.18697,10500000.0
2008-04-28 22:54:00,2.1893,2.1904,2.18787,2.1901,6630000.0
2008-04-28 22:55:00,2.18764,2.19009,2.18184,2.19009,7500000.0
2008-04-28 22:56:00,2.18926,2.19014,2.18826,2.19005,7380000.0
2008-04-28 22:57:00,2.19034,2.19034,2.18766,2.18943,8750000.0
2008-04-28 22:58:00,2.18768,2.18944,2.18768,2.18932,6500000.0
2008-04-28 22:59:00,2.18657,2.19,2.1851,2.18984,13250000.0
2008-04-28 23:00:00,2.19068,2.19078,2.18776,2.19078,9380000.0
2008-04-28 23:01:00,2.18653,2.19061,2.18577,2.19031,11750000.0
2008-04-28 23:02:00,2.18597,2.18969,2.18597,2.18882,5750000.0
2008-04-28 23:03:00,2.18906,2.19022,2.18587,2.1879,8630000.0
2008-04-28 23:04:00,2.18686,2.18967,2.18529,2.18811,7130000.0
2008-04-28 23:05:00,2.18801,2.19074,2.18799,2.19006,10000000.0
2008-04-28 23:06:00,2.18905,2.18942,2.18713,2.18909,10000000.0
2008-04-28 23:07:00,2.18998,2.19064,2.18531,2.18831,10500000.0
2008-04-28 23:08:00,2.18639,2.19049,2.1859,2.19049,8880000.0
2008-04-28 23:09:00,2.18841,2.18934,2.18373,2.18904,6750000.0
2008-04-28 23:10:00,2.18514,2.19026,2.18514,2.1901,5880000.0
2008-04-28 23:11:00,2.18863,2.18931,2.18541,2.18931,8000000.0
2008-04-28 23:12:00,2.18541,2.18933,2.18541,2.18618,7760000.0
2008-04-28 23:13:00,2.18694,2.18953,2.18694,2.1893,12000000.0
2008-04-28 23:14:00,2.1869,2.18954,2.18519,2.18954,7000000.0
2008-04-28 23:15:00,2.18846,2.1894,2.18681,2.18681,9000000.0
2008-04-28 23:16:00,2.18781,2.18975,2.18755,2.18876,6750000.0
2008-04-28 23:17:00,2.18524,2.18961,2.18465,2.18721,8000000.0
2008-04-28 23:18:00,2.18967,2.19041,2.18669,2.19041,12250000.0
2008-04-28 23:19:00,2.18903,2.18996,2.18417,2.18417,13380000.0
2008-04-28 23:20:00,2.18592,2.19119,2.18592,2.18811,7630000.0
2008-04-28 23:21:00,2.19082,2.19082,2.18708,2.19021,5500000.0
2008-04-28 23:22:00,2.18921,2.18979,2.18667,2.18771,7630000.0
2008-04-28 23:23:00,2.18686,2.19034,2.18549,2.18985,9750000.0
2008-04-28 23:24:00,2.18551,2.1903,2.18374,2.18911,9500000.0
2008-04-28 23:25:00,2.18903,2.19019,2.18567,2.18567,7380000.0
2008-04-28 23:26:00,2.1881,2.19056,2.18277,2.19056,7500000.0
2008-04-28 23:27:00,2.18927,2.18962,2.18583,2.18959,6750000.0
2008-04-28 23:28:00,2.18543,2.1899,2.18543,2.18723,9250000.0
2008-04-28 23:29:00,2.18806,2.18908,2.1823,2.18726,6250000.0
2008-04-28 23:30:00,2.18802,2.18939,2.18185,2.18887,9750000.0
2008-04-28 23:31:00,2.18782,2.19014,2.18578,2.18984,9630000.0
2008-04-28 23:32:00,2.19042,2.19058,2.18777,2.19015,8380000.0
2008-04-28 23:33:00,2.18566,2.18985,2.18566,2.18878,8000000.0
2008-04-28 23:34:00,2.18887,2.19014,2.18561,2.18964,6500000.0
2008-04-28 23:35:00,2.18785,2.18976,2.18674,2.18796,10250000.0
2008-04-28 23:36:00,2.18882,2.19026,2.185,2.19026,11250000.0
2008-04-28 23:37:00,2.1898,2.19067,2.18702,2.19067,11500000.0
2008-04-28 23:38:00,2.19025,2.19026,2.18808,2.18991,9000000.0
2008-04-28 23:39:00,2.19006,2.19006,2.18577,2.1876,8000000.0
2008-04-28 23:40:00,2.1898,2.19068,2.18691,2.189,8630000.0
2008-04-28 23:41:00,2.18657,2.19114,2.18488,2.19114,11000000.0
2008-04-28 23:42:00,2.18852,2.19033,2.18852,2.19033,5250000.0
2008-04-28 23:43:00,2.18941,2.1907,2.18559,2.1907,10000000.0
2008-04-28 23:44:00,2.19032,2.19096,2.18907,2.18981,5250000.0
2008-04-28 23:45:00,2.19035,2.19139,2.18755,2.19044,7250000.0
2008-04-28 23:46:00,2.18985,2.1912,2.18843,2.18929,9750000.0
2008-04-28 23:47:00,2.18937,2.19055,2.18937,2.19047,5500000.0
2008-04-28 23:48:00,2.18664,2.19079,2.18664,2.18867,9500000.0
2008-04-28 23:49:00,2.18829,2.19137,2.18616,2.18931,9130000.0
2008-04-28 23:50:00,2.18989,2.19024,2.18692,2.18692,6250000.0
2008-04-28 23:51:00,2.18941,2.19015,2.18466,2.19015,8630000.0
2008-04-28 23:52:00,2.19039,2.19042,2.18858,2.19031,8510000.0
2008-04-28 23:53:00,2.18852,2.19084,2.18852,2.18986,7000000.0
2008-04-28 23:54:00,2.19106,2.1912,2.18893,2.18893,8250000.0
2008-04-28 23:55:00,2.19112,2.19119,2.18602,2.19119,7500000.0
2008-04-28 23:56:00,2.18871,2.19111,2.18771,2.18923,7000000.0
2008-04-28 23:57:00,2.1891,2.19109,2.18714,2.18859,8750000.0
2008-04-28 23:58:00,2.19151,2.19151,2.18614,2.19046,6380000.0
2008-04-28 23:59:00,2.18898,2.19018,2.18475,2.18933,5750000.0
2008-04-29 00:00:00,2.18994,2.19095,2.18827,2.19095,9000000.0
2008-04-29 00:01:00,2.19068,2.1915,2.18611,2.18826,6500000.0
2008-04-29 00:02:00,2.19046,2.19085,2.18747,2.19085,10380000.0
2008-04-29 00:03:00,2.1906,2.19125,2.18769,2.18889,9250000.0
2008-04-29 00:04:00,2.191,2.19109,2.18587,2.19109,10750000.0
2008-04-29 00:05:00,2.18985,2.19098,2.18628,2.18839,6130000.0
2008-04-29 00:06:00,2.19011,2.19023,2.186,2.19023,10750000.0
2008-04-29 00:07:00,2.18677,2.19017,2.18635,2.18922,8000000.0
2008-04-29 00:08:00,2.19011,2.19059,2.18796,2.19059,9500000.0
2008-04-29 00:09:00,2.18559,2.18845,2.18457,2.18457,5250000.0
2008-04-29 00:10:00,2.18901,2.19047,2.18663,2.18663,7000000.0
2008-04-29 00:11:00,2.18817,2.18982,2.18635,2.18967,9380000.0
2008-04-29 00:12:00,2.19066,2.19066,2.18807,2.18991,5500000.0
2008-04-29 00:13:00,2.18749,2.19081,2.18749,2.18979,7000000.0
2008-04-29 00:14:00,2.1876,2.19051,2.1876,2.18992,6750000.0
2008-04-29 00:16:00,2.18812,2.19,2.18812,2.19,6000000.0
2008-04-29 00:17:00,2.18905,2.18978,2.18677,2.18768,9000000.0
2008-04-29 00:18:00,2.18683,2.18926,2.18683,2.18926,6250000.0
2008-04-29 00:19:00,2.19008,2.19008,2.18773,2.18781,9760000.0
2008-04-29 00:21:00,2.18953,2.19035,2.18753,2.1889,6630000.0
2008-04-29 00:22:00,2.19076,2.19076,2.18858,2.18973,8000000.0
2008-04-29 00:23:00,2.18967,2.19042,2.18592,2.18907,9000000.0
2008-04-29 00:24:00,2.19118,2.19135,2.189,2.189,7250000.0
2008-04-29 00:25:00,2.18865,2.19119,2.18498,2.18787,10750000.0
2008-04-29 00:26:00,2.18885,2.19074,2.18525,2.18525,12750000.0
2008-04-29 00:27:00,2.18828,2.19042,2.18828,2.19039,6000000.0
2008-04-29 00:28:00,2.19101,2.19101,2.18518,2.19013,8000000.0
2008-04-29 00:29:00,2.18954,2.19158,2.18678,2.19059,7750000.0
2008-04-29 00:30:00,2.19119,2.1912,2.1882,2.18955,8750000.0
2008-04-29 00:31:00,2.18921,2.19061,2.18823,2.18823,8500000.0
2008-04-29 00:32:00,2.19002,2.19002,2.18412,2.18819,8250000.0
2008-04-29 00:33:00,2.18952,2.19038,2.18591,2.19034,9130000.0
2008-04-29 00:34:00,2.18878,2.19113,2.18701,2.18872,8880000.0
2008-04-29 00:35:00,2.18958,2.19083,2.18804,2.19083,9130000.0
2008-04-29 00:36:00,2.18922,2.1907,2.18633,2.18633,8000000.0
2008-04-29 00:37:00,2.1853,2.19183,2.1853,2.18953,10500000.0
2008-04-29 00:38:00,2.18878,2.19062,2.18742,2.1906,9000000.0
2008-04-29 00:39:00,2.1888,2.19101,2.18797,2.19101,5630000.0
2008-04-29 00:40:00,2.18941,2.19105,2.18936,2.19105,5750000.0
2008-04-29 00:41:00,2.19003,2.19072,2.18887,2.18908,6130000.0
2008-04-29 00:42:00,2.19148,2.19148,2.18626,2.18976,11750000.0
2008-04-29 00:43:00,2.1867,2.19104,2.18656,2.19104,6750000.0
2008-04-29 00:44:00,2.18722,2.19074,2.18697,2.19008,7250000.0
2008-04-29 00:46:00,2.18921,2.19099,2.18599,2.19038,11500000.0
2008-04-29 00:47:00,2.19048,2.19048,2.18637,2.19041,6500000.0
2008-04-29 00:48:00,2.18502,2.19063,2.18502,2.19063,6250000.0
2008-04-29 00:49:00,2.19091,2.19091,2.18814,2.1888,5760000.0
2008-04-29 00:50:00,2.18996,2.19022,2.18944,2.19022,7000000.0
2008-04-29 00:51:00,2.1902,2.19061,2.18704,2.18824,7750000.0
2008-04-29 00:52:00,2.18907,2.19121,2.18573,2.19026,5500000.0
2008-04-29 00:53:00,2.18962,2.19108,2.1874,2.18919,11750000.0
2008-04-29 00:54:00,2.18921,2.19143,2.18884,2.19143,5750000.0
2008-04-29 00:55:00,2.18834,2.19168,2.18834,2.19105,9000000.0
2008-04-29 00:56:00,2.1895,2.19112,2.18716,2.1895,9250000.0
2008-04-29 00:57:00,2.19124,2.19164,2.1893,2.19164,6500000.0
2008-04-29 00:58:00,2.1906,2.19135,2.18644,2.18933,12760000.0
2008-04-29 00:59:00,2.1913,2.1913,2.186,2.19078,7000000.0
2008-04-29 01:00:00,2.19187,2.19187,2.18684,2.19169,13000000.0
2008-04-29 01:01:00,2.19126,2.19163,2.18844,2.19163,5750000.0
2008-04-29 01:02:00,2.18902,2.19171,2.189,2.18992,13390000.0
2008-04-29 01:03:00,2.19015,2.19182,2.18824,2.19057,11250000.0
2008-04-29 01:04:00,2.18948,2.1915,2.18917,2.19085,5750000.0
2008-04-29 01:05:00,2.18902,2.19108,2.18772,2.19012,9000000.0
2008-04-29 01:06:00,2.18945,2.19098,2.18921,2.19098,7380000.0
2008-04-29 01:08:00,2.1916,2.1916,2.18954,2.18997,9000000.0
2008-04-29 01:09:00,2.19166,2.19199,2.18941,2.19197,11250000.0
2008-04-29 01:10:00,2.19126,2.1924,2.19011,2.19173,5630000.0
2008-04-29 01:11:00,2.19107,2.19226,2.18751,2.18986,12000000.0
2008-04-29 01:12:00,2.18876,2.19116,2.18876,2.18961,7130000.0
2008-04-29 01:13:00,2.1903,2.19102,2.18682,2.18682,6380000.0
2008-04-29 01:14:00,2.19269,2.19269,2.18728,2.19021,6630000.0
2008-04-29 01:15:00,2.19217,2.19256,2.19089,2.19217,7000000.0
2008-04-29 01:16:00,2.19121,2.19266,2.1898,2.19117,9000000.0
2008-04-29 01:17:00,2.19222,2.19222,2.18839,2.19169,9630000.0
2008-04-29 01:18:00,2.19271,2.19271,2.18712,2.18844,7500000.0
2008-04-29 01:19:00,2.19222,2.19277,2.18947,2.19277,9750000.0
2008-04-29 01:20:00,2.1903,2.19219,2.18939,2.19219,7000000.0
2008-04-29 01:21:00,2.18917,2.19036,2.18617,2.18711,7750000.0
2008-04-29 01:22:00,2.19018,2.19173,2.18807,2.19156,8250000.0
2008-04-29 01:24:00,2.19108,2.19108,2.18586,2.19004,7500000.0
2008-04-29 01:25:00,2.19143,2.19143,2.19053,2.19053,1500000.0
2008-04-29 01:26:00,2.18476,2.19214,2.18476,2.18534,12000000.0
2008-04-29 01:27:00,2.19271,2.19271,2.18719,2.19229,6250000.0
2008-04-29 01:28:00,2.19201,2.19257,2.19012,2.19012,5750000.0
2008-04-29 01:30:00,2.1909,2.19161,2.18521,2.18521,6380000.0
2008-04-29 01:31:00,2.19089,2.19127,2.18592,2.18951,6750000.0
2008-04-29 01:32:00,2.19163,2.19202,2.18744,2.18975,14500000.0
2008-04-29 01:33:00,2.19151,2.19151,2.18602,2.18924,9750000.0
2008-04-29 01:34:00,2.18704,2.19075,2.18644,2.18766,7880000.0
2008-04-29 01:35:00,2.19155,2.19186,2.1878,2.18999,10880000.0
2008-04-29 01:36:00,2.19183,2.19183,2.18819,2.1911,16000000.0
2008-04-29 01:38:00,2.19159,2.19251,2.19054,2.19213,9380000.0
2008-04-29 01:39:00,2.19134,2.19187,2.18769,2.19187,7750000.0
2008-04-29 01:40:00,2.18998,2.18998,2.18702,2.18702,8000000.0
2008-04-29 01:41:00,2.18941,2.19093,2.18749,2.19045,12260000.0
2008-04-29 01:42:00,2.1911,2.19112,2.18482,2.18539,9250000.0
2008-04-29 01:43:00,2.19221,2.19221,2.18487,2.19049,9250000.0
2008-04-29 01:44:00,2.1909,2.19105,2.18446,2.19105,14880000.0
2008-04-29 01:45:00,2.19201,2.19237,2.18597,2.19237,11380000.0
2008-04-29 01:46:00,2.18942,2.19078,2.18738,2.18754,9260000.0
2008-04-29 01:47:00,2.19176,2.19176,2.18941,2.1911,11500000.0
2008-04-29 01:48:00,2.18636,2.19047,2.18636,2.18876,9000000.0
2008-04-29 01:49:00,2.19076,2.19076,2.18902,2.18904,12250000.0
2008-04-29 01:50:00,2.18802,2.19051,2.18729,2.19001,15250000.0
2008-04-29 01:51:00,2.18931,2.19053,2.18881,2.18881,5250000.0
2008-04-29 01:52:00,2.1919,2.1919,2.18676,2.19002,9500000.0
2008-04-29 01:53:00,2.18607,2.19202,2.18607,2.18962,11750000.0
2008-04-29 01:54:00,2.19217,2.19217,2.18917,2.19105,6000000.0
2008-04-29 01:55:00,2.18895,2.19158,2.18748,2.19158,16250000.0
2008-04-29 01:56:00,2.18927,2.19081,2.18692,2.18925,8500000.0
2008-04-29 01:57:00,2.19066,2.19096,2.18613,2.19079,16130000.0
2008-04-29 01:58:00,2.18683,2.19011,2.186,2.18826,6250000.0
2008-04-29 02:00:00,2.18897,2.19047,2.18617,2.19047,12500000.0
2008-04-29 02:01:00,2.18997,2.19016,2.18769,2.19016,5250000.0
2008-04-29 02:02:00,2.18956,2.19052,2.18837,2.19052,10250000.0
2008-04-29 02:03:00,2.18929,2.18933,2.1865,2.18676,6000000.0
2008-04-29 02:04:00,2.18913,2.19059,2.18647,2.19029,14500000.0
2008-04-29 02:05:00,2.18748,2.19015,2.18662,2.19015,17760000.0
2008-04-29 02:06:00,2.18831,2.19048,2.18831,2.18984,11130000.0
2008-04-29 02:08:00,2.19005,2.19091,2.18733,2.19091,6750000.0
2008-04-29 02:09:00,2.18829,2.19024,2.18567,2.18567,8630000.0
2008-04-29 02:10:00,2.18886,2.18981,2.18734,2.18839,11250000.0
2008-04-29 02:11:00,2.18889,2.19092,2.1844,2.19092,11250000.0
2008-04-29 02:12:00,2.18903,2.19067,2.18594,2.19041,12630000.0
2008-04-29 02:13:00,2.18941,2.19017,2.1863,2.18657,13750000.0
2008-04-29 02:14:00,2.18911,2.19181,2.18911,2.1905,12630000.0
2008-04-29 02:15:00,2.1908,2.19119,2.18992,2.19051,8000000.0
2008-04-29 02:16:00,2.18718,2.19107,2.18718,2.19077,5630000.0
2008-04-29 02:17:00,2.19086,2.19086,2.18772,2.18772,6750000.0
2008-04-29 02:18:00,2.18778,2.19109,2.18778,2.19109,6500000.0
2008-04-29 02:19:00,2.19151,2.19151,2.18849,2.19115,8750000.0
2008-04-29 02:20:00,2.18999,2.19156,2.18674,2.19156,8130000.0
2008-04-29 02:21:00,2.1891,2.19165,2.1891,2.19165,5130000.0
2008-04-29 02:22:00,2.19046,2.19046,2.18352,2.18961,13880000.0
2008-04-29 02:23:00,2.18921,2.19143,2.1884,2.18857,9500000.0
2008-04-29 02:24:00,2.18872,2.19016,2.18633,2.18633,9250000.0
2008-04-29 02:25:00,2.18893,2.1914,2.18595,2.1893,7010000.0
2008-04-29 02:26:00,2.19064,2.19102,2.18721,2.18872,13000000.0
2008-04-29 02:27:00,2.18859,2.19051,2.18822,2.18822,5750000.0
2008-04-29 02:28:00,2.19058,2.19058,2.18618,2.18618,13510000.0
2008-04-29 02:29:00,2.19008,2.19104,2.18605,2.18715,13750000.0
2008-04-29 02:30:00,2.18661,2.1906,2.18661,2.18967,9500000.0
2008-04-29 02:31:00,2.18707,2.19018,2.18707,2.19018,6750000.0
2008-04-29 02:32:00,2.18885,2.1902,2.18546,2.18577,7750000.0
2008-04-29 02:33:00,2.18997,2.19036,2.18639,2.19036,5630000.0
2008-04-29 02:34:00,2.18644,2.18963,2.18364,2.18952,11500000.0
2008-04-29 02:35:00,2.18696,2.19048,2.18696,2.18711,6000000.0
2008-04-29 02:36:00,2.18862,2.19,2.18393,2.18703,14630000.0
2008-04-29 02:37:00,2.183,2.19048,2.183,2.1868,19880000.0
2008-04-29 02:38:00,2.18819,2.19115,2.18751,2.1908,11000000.0
2008-04-29 02:39:00,2.18877,2.19085,2.1863,2.19057,11760000.0
2008-04-29 02:40:00,2.18948,2.19124,2.18857,2.19124,12250000.0
2008-04-29 02:41:00,2.19168,2.19168,2.18698,2.18698,6260000.0
2008-04-29 02:42:00,2.1914,2.1914,2.18576,2.1913,7130000.0
2008-04-29 02:43:00,2.18919,2.18919,2.18472,2.18844,12140000.0
2008-04-29 02:44:00,2.19095,2.19095,2.18649,2.18956,6750000.0
2008-04-29 02:45:00,2.1881,2.191,2.18612,2.191,10750000.0
2008-04-29 02:46:00,2.19022,2.19063,2.18587,2.19063,10500000.0
2008-04-29 02:47:00,2.19099,2.19099,2.18875,2.19056,7630000.0
2008-04-29 02:48:00,2.18937,2.19105,2.1886,2.18938,8250000.0
2008-04-29 02:49:00,2.19152,2.19152,2.18812,2.18855,6630000.0
2008-04-29 02:50:00,2.18668,2.19033,2.18548,2.18548,5760000.0
2008-04-29 02:51:00,2.18935,2.18935,2.18641,2.18777,8140000.0
2008-04-29 02:52:00,2.18636,2.19094,2.18636,2.18813,6500000.0
2008-04-29 02:53:00,2.19148,2.19148,2.189,2.18934,7000000.0
2008-04-29 02:54:00,2.18849,2.18945,2.18452,2.18827,8750000.0
2008-04-29 02:55:00,2.18932,2.18985,2.18247,2.18985,14510000.0
2008-04-29 02:56:00,2.18929,2.19111,2.18486,2.18918,16380000.0
2008-04-29 02:57:00,2.1878,2.19087,2.18517,2.18693,13000000.0
2008-04-29 02:58:00,2.1903,2.1911,2.18878,2.19047,8630000.0
2008-04-29 02:59:00,2.18676,2.19108,2.18486,2.18926,7000000.0
2008-04-29 03:00:00,2.19116,2.19206,2.18841,2.19206,8510000.0
2008-04-29 03:01:00,2.18965,2.19175,2.189,2.19096,9010000.0
2008-04-29 03:02:00,2.19032,2.19091,2.18827,2.18831,7380000.0
2008-04-29 03:03:00,2.1899,2.19202,2.18847,2.19202,5880000.0
2008-04-29 03:04:00,2.18916,2.19252,2.18735,2.18735,8380000.0
2008-04-29 03:05:00,2.19038,2.19128,2.18777,2.19128,8500000.0
2008-04-29 03:06:00,2.18724,2.19172,2.18636,2.19112,20250000.0
2008-04-29 03:07:00,2.19156,2.19156,2.18815,2.19087,6010000.0
2008-04-29 03:08:00,2.19073,2.19108,2.18493,2.18493,13250000.0
2008-04-29 03:09:00,2.19032,2.19068,2.18692,2.18968,9250000.0
2008-04-29 03:10:00,2.18928,2.19054,2.18702,2.18702,5500000.0
2008-04-29 03:11:00,2.1888,2.19092,2.18705,2.18705,8380000.0
2008-04-29 03:12:00,2.19008,2.19129,2.18816,2.19129,6500000.0
2008-04-29 03:13:00,2.18896,2.19126,2.18767,2.19076,10880000.0
2008-04-29 03:14:00,2.18982,2.19075,2.18605,2.18774,10250000.0
2008-04-29 03:15:00,2.19021,2.19024,2.18509,2.18509,5750000.0
2008-04-29 03:16:00,2.19168,2.19168,2.18513,2.18513,7250000.0
2008-04-29 03:17:00,2.1896,2.19176,2.1878,2.19176,6750000.0
2008-04-29 03:18:00,2.18874,2.19154,2.18632,2.19154,10880000.0
2008-04-29 03:19:00,2.19172,2.19184,2.18625,2.19008,4510000.0
2008-04-29 03:20:00,2.18643,2.19071,2.18506,2.18644,6140000.0
2008-04-29 03:21:00,2.19031,2.19088,2.18752,2.19032,10380000.0
2008-04-29 03:23:00,2.18911,2.19286,2.1878,2.19028,7880000.0
2008-04-29 03:24:00,2.18919,2.19215,2.18682,2.19076,5250000.0
2008-04-29 03:25:00,2.19014,2.19097,2.18623,2.19094,5500000.0
2008-04-29 03:26:00,2.18919,2.19085,2.18575,2.19083,5750000.0
2008-04-29 03:27:00,2.18973,2.19155,2.1871,2.19155,12250000.0
2008-04-29 03:28:00,2.19123,2.19196,2.18674,2.18845,6380000.0
2008-04-29 03:29:00,2.18991,2.19135,2.1853,2.19135,11000000.0
2008-04-29 03:30:00,2.19082,2.19127,2.18236,2.18979,14130000.0
2008-04-29 03:31:00,2.18941,2.19168,2.18941,2.19045,4000000.0
2008-04-29 03:32:00,2.19021,2.19174,2.18656,2.18733,11000000.0
2008-04-29 03:33:00,2.19133,2.19139,2.18625,2.18625,9000000.0
2008-04-29 03:34:00,2.18874,2.19309,2.18874,2.18905,9250000.0
2008-04-29 03:35:00,2.19123,2.19164,2.1887,2.19061,7000000.0
2008-04-29 03:36:00,2.1884,2.19127,2.18776,2.19116,8750000.0
2008-04-29 03:37:00,2.19237,2.19237,2.1901,2.19137,7000000.0
2008-04-29 03:38:00,2.18974,2.19175,2.18706,2.19143,5250000.0
2008-04-29 03:39:00,2.19237,2.19237,2.1886,2.19188,7380000.0
2008-04-29 03:40:00,2.19008,2.192,2.19008,2.192,6000000.0
2008-04-29 03:41:00,2.19239,2.19239,2.18844,2.18904,5880000.0
2008-04-29 03:42:00,2.18959,2.19174,2.18628,2.19084,6500000.0
2008-04-29 03:43:00,2.18956,2.19148,2.18702,2.18702,6500000.0
2008-04-29 03:44:00,2.19054,2.1913,2.18968,2.19116,6750000.0
2008-04-29 03:45:00,2.19206,2.19206,2.18696,2.18963,8500000.0
2008-04-29 03:46:00,2.19111,2.19177,2.18922,2.19104,6250000.0
2008-04-29 03:47:00,2.19003,2.19152,2.18907,2.18907,9750000.0
2008-04-29 03:48:00,2.18425,2.19196,2.18425,2.18969,11380000.0
2008-04-29 03:49:00,2.18997,2.19169,2.18742,2.188,9750000.0
2008-04-29 03:50:00,2.18714,2.19214,2.18714,2.19214,8250000.0
2008-04-29 03:51:00,2.19201,2.19321,2.18717,2.18878,8000000.0
2008-04-29 03:52:00,2.18994,2.1922,2.1873,2.1888,6630000.0
2008-04-29 03:53:00,2.19278,2.19302,2.18684,2.19219,8880000.0
2008-04-29 03:54:00,2.19265,2.19333,2.18623,2.19218,16000000.0
2008-04-29 03:55:00,2.19294,2.193,2.18846,2.18846,8750000.0
2008-04-29 03:56:00,2.19263,2.19267,2.1886,2.1886,11000000.0
2008-04-29 03:57:00,2.19382,2.19429,2.19184,2.1934,8500000.0
2008-04-29 03:58:00,2.18964,2.19366,2.18964,2.19335,7750000.0
2008-04-29 03:59:00,2.19335,2.19443,2.19142,2.19289,8500000.0
2008-04-29 04:00:00,2.19244,2.19404,2.19023,2.19395,9250000.0
2008-04-29 04:01:00,2.19178,2.19262,2.18898,2.19247,7250000.0
2008-04-29 04:02:00,2.19203,2.19453,2.18999,2.19364,8880000.0
2008-04-29 04:03:00,2.18881,2.19333,2.18881,2.19333,5750000.0
2008-04-29 04:04:00,2.19223,2.19303,2.19118,2.19221,6510000.0
2008-04-29 04:05:00,2.19325,2.19325,2.19099,2.19271,9250000.0
2008-04-29 04:06:00,2.18944,2.19315,2.18709,2.19158,10500000.0
2008-04-29 04:07:00,2.19214,2.19288,2.18934,2.18934,5250000.0
2008-04-29 04:08:00,2.19305,2.19343,2.188,2.1927,7000000.0
2008-04-29 04:09:00,2.1917,2.1917,2.18604,2.19018,7500000.0
2008-04-29 04:10:00,2.18878,2.19201,2.1883,2.19037,5750000.0
2008-04-29 04:11:00,2.19057,2.19272,2.18888,2.19082,5750000.0
2008-04-29 04:12:00,2.19156,2.19287,2.18877,2.19287,7250000.0
2008-04-29 04:13:00,2.1928,2.1928,2.19063,2.19063,5750000.0
2008-04-29 04:14:00,2.19131,2.19395,2.1902,2.19284,8750000.0
2008-04-29 04:15:00,2.18847,2.19199,2.18847,2.19175,5500000.0
2008-04-29 04:16:00,2.19123,2.19209,2.19036,2.19084,6000000.0
2008-04-29 04:17:00,2.19095,2.19348,2.1888,2.18949,9500000.0
2008-04-29 04:18:00,2.1872,2.19237,2.1872,2.19237,7380000.0
2008-04-29 04:19:00,2.19334,2.19335,2.19049,2.19049,5630000.0
2008-04-29 04:20:00,2.18973,2.19251,2.18701,2.18701,6380000.0
2008-04-29 04:21:00,2.19076,2.19396,2.19063,2.19396,7500000.0
2008-04-29 04:22:00,2.19245,2.19352,2.1896,2.19337,9250000.0
2008-04-29 04:23:00,2.192,2.19263,2.18848,2.19103,8750000.0
2008-04-29 04:24:00,2.19273,2.19343,2.18958,2.19106,9000000.0
2008-04-29 04:25:00,2.19312,2.19465,2.18956,2.19043,7250000.0
2008-04-29 04:26:00,2.19407,2.19423,2.18773,2.19075,5630000.0
2008-04-29 04:27:00,2.18964,2.19316,2.18941,2.19228,6250000.0
2008-04-29 04:28:00,2.19138,2.19261,2.18861,2.18928,9250000.0
2008-04-29 04:29:00,2.19192,2.19239,2.18789,2.18789,11750000.0
2008-04-29 04:30:00,2.19268,2.19335,2.19144,2.19327,5880000.0
2008-04-29 04:31:00,2.19021,2.19115,2.18762,2.19112,7880000.0
2008-04-29 04:32:00,2.19019,2.19215,2.18986,2.19215,5880000.0
2008-04-29 04:33:00,2.18787,2.19369,2.18787,2.19283,12500000.0
2008-04-29 04:34:00,2.19075,2.19332,2.18965,2.19067,8750000.0
2008-04-29 04:35:00,2.19342,2.19342,2.18913,2.19293,5250000.0
2008-04-29 04:36:00,2.19173,2.19371,2.18882,2.19139,10000000.0
2008-04-29 04:37:00,2.1924,2.1934,2.18971,2.19335,11500000.0
2008-04-29 04:38:00,2.1935,2.19368,2.18897,2.18897,6500000.0
2008-04-29 04:39:00,2.19111,2.1933,2.18957,2.1928,11000000.0
2008-04-29 04:40:00,2.19167,2.19212,2.19089,2.19134,6500000.0
2008-04-29 04:41:00,2.18962,2.19378,2.18962,2.19331,6250000.0
2008-04-29 04:42:00,2.19204,2.19257,2.18896,2.19192,5880000.0
2008-04-29 04:43:00,2.1922,2.19313,2.18963,2.19049,8500000.0
2008-04-29 04:44:00,2.19057,2.19267,2.1862,2.1862,10750000.0
2008-04-29 04:45:00,2.19022,2.1923,2.18787,2.19038,9130000.0
2008-04-29 04:46:00,2.19268,2.19268,2.18893,2.19164,6750000.0
2008-04-29 04:47:00,2.19346,2.19346,2.18702,2.19245,9880000.0
2008-04-29 04:48:00,2.19192,2.19253,2.18908,2.19253,8750000.0
2008-04-29 04:49:00,2.19008,2.19218,2.19008,2.19218,9880000.0
2008-04-29 04:51:00,2.19184,2.19184,2.18768,2.18999,6640000.0
2008-04-29 04:52:00,2.19134,2.19276,2.18916,2.19041,7380000.0
2008-04-29 04:54:00,2.188,2.19243,2.188,2.19028,6500000.0
2008-04-29 04:55:00,2.19115,2.19296,2.18866,2.19285,6250000.0
2008-04-29 04:56:00,2.19237,2.19341,2.18671,2.18977,8000000.0
2008-04-29 04:57:00,2.19117,2.19117,2.18836,2.19024,5500000.0
2008-04-29 04:58:00,2.19129,2.1925,2.18994,2.19238,7750000.0
2008-04-29 04:59:00,2.19107,2.19313,2.1895,2.19063,9750000.0
2008-04-29 05:00:00,2.19054,2.19237,2.19002,2.19026,6750000.0
2008-04-29 05:02:00,2.19191,2.19265,2.18944,2.19152,5500000.0
2008-04-29 05:03:00,2.19138,2.19231,2.18689,2.19219,5500000.0
2008-04-29 05:04:00,2.18923,2.19245,2.18923,2.19001,6250000.0
2008-04-29 05:05:00,2.19134,2.19227,2.18796,2.19143,8880000.0
2008-04-29 05:06:00,2.1912,2.1939,2.18668,2.19093,6500000.0
2008-04-29 05:07:00,2.19003,2.19137,2.18768,2.18768,5250000.0
2008-04-29 05:08:00,2.19307,2.19427,2.18827,2.18827,10750000.0
2008-04-29 05:09:00,2.19149,2.19218,2.18795,2.18982,14630000.0
2008-04-29 05:10:00,2.18801,2.19188,2.18594,2.18594,6630000.0
2008-04-29 05:11:00,2.19199,2.19263,2.18918,2.1897,8500000.0
2008-04-29 05:12:00,2.19097,2.19097,2.18781,2.18993,5750000.0
2008-04-29 05:13:00,2.1918,2.19306,2.18808,2.19264,10630000.0
2008-04-29 05:14:00,2.1911,2.19131,2.18921,2.19118,9500000.0
2008-04-29 05:15:00,2.19125,2.19239,2.18827,2.18998,6500000.0
2008-04-29 05:16:00,2.19193,2.19321,2.18478,2.18478,8880000.0
2008-04-29 05:17:00,2.18681,2.19224,2.18681,2.19224,5630000.0
2008-04-29 05:18:00,2.18994,2.18994,2.18867,2.18961,5750000.0
2008-04-29 05:19:00,2.19146,2.19244,2.18997,2.19154,7500000.0
2008-04-29 05:20:00,2.1858,2.19159,2.1858,2.18815,6000000.0
2008-04-29 05:21:00,2.18849,2.19199,2.18849,2.19176,6010000.0
2008-04-29 05:22:00,2.18604,2.19305,2.18604,2.19202,12880000.0
2008-04-29 05:23:00,2.1911,2.19146,2.18835,2.19104,10130000.0
2008-04-29 05:24:00,2.19192,2.19192,2.18797,2.18979,6380000.0
2008-04-29 05:25:00,2.1899,2.19164,2.18793,2.18934,6250000.0
2008-04-29 05:26:00,2.18726,2.19194,2.18726,2.19154,7630000.0
2008-04-29 05:27:00,2.19021,2.19168,2.18716,2.18716,7250000.0
2008-04-29 05:28:00,2.19056,2.19242,2.18759,2.19242,9250000.0
2008-04-29 05:30:00,2.19191,2.19226,2.18701,2.18701,9130000.0
2008-04-29 05:31:00,2.18823,2.1918,2.18794,2.1892,9630000.0
2008-04-29 05:32:00,2.18767,2.19265,2.1866,2.19063,6880000.0
2008-04-29 05:33:00,2.19107,2.19203,2.18678,2.19203,7630000.0
2008-04-29 05:34:00,2.18867,2.19211,2.18661,2.19211,8500000.0
2008-04-29 05:35:00,2.18992,2.19148,2.18848,2.19148,6000000.0
2008-04-29 05:36:00,2.18613,2.19104,2.18542,2.18809,6750000.0
2008-04-29 05:37:00,2.19163,2.19165,2.18673,2.18853,7000000.0
2008-04-29 05:38:00,2.18999,2.19027,2.18921,2.19,5750000.0
2008-04-29 05:39:00,2.18588,2.19164,2.18588,2.19164,7130000.0
2008-04-29 05:40:00,2.18865,2.18918,2.18647,2.18647,5500000.0
2008-04-29 05:41:00,2.1887,2.19098,2.1887,2.18969,7000000.0
2008-04-29 05:42:00,2.18772,2.19111,2.18488,2.18952,8750000.0
2008-04-29 05:43:00,2.1927,2.1927,2.18962,2.19237,8880000.0
2008-04-29 05:44:00,2.18921,2.19219,2.18815,2.18815,10250000.0
2008-04-29 05:45:00,2.18885,2.19122,2.18885,2.19047,5500000.0
2008-04-29 05:46:00,2.19097,2.19212,2.18628,2.19162,8750000.0
2008-04-29 05:47:00,2.19011,2.1908,2.18786,2.18934,5500000.0
2008-04-29 05:48:00,2.19041,2.19169,2.1863,2.18664,5250000.0
2008-04-29 05:49:00,2.19064,2.19247,2.18668,2.19109,9250000.0
2008-04-29 05:50:00,2.19047,2.19232,2.1884,2.19232,8500000.0
2008-04-29 05:51:00,2.18902,2.19122,2.18868,2.19109,6250000.0
2008-04-29 05:52:00,2.19049,2.19049,2.18656,2.18656,7380000.0
2008-04-29 05:53:00,2.1904,2.19067,2.18668,2.18784,7630000.0
2008-04-29 05:54:00,2.18652,2.19065,2.18652,2.18827,5500000.0
2008-04-29 05:55:00,2.19044,2.19071,2.18692,2.18692,8630000.0
2008-04-29 05:56:00,2.18928,2.19085,2.18644,2.18945,7130000.0
2008-04-29 05:57:00,2.19069,2.19174,2.18743,2.18743,8500000.0
2008-04-29 05:58:00,2.18991,2.19039,2.18667,2.18667,7380000.0
2008-04-29 05:59:00,2.19154,2.19154,2.18764,2.19029,6250000.0
2008-04-29 06:00:00,2.18651,2.19163,2.18651,2.18953,8750000.0
2008-04-29 06:01:00,2.19056,2.19107,2.18737,2.19107,5750000.0
2008-04-29 06:02:00,2.18877,2.19099,2.18839,2.18898,10880000.0
2008-04-29 06:03:00,2.18673,2.19035,2.18673,2.19035,8130000.0
2008-04-29 06:04:00,2.18562,2.18831,2.18425,2.18511,8250000.0
2008-04-29 06:05:00,2.18977,2.19116,2.1869,2.18968,11130000.0
2008-04-29 06:06:00,2.18609,2.19094,2.18609,2.18897,7250000.0
2008-04-29 06:07:00,2.18806,2.19121,2.18504,2.18973,5750000.0
2008-04-29 06:08:00,2.19134,2.19134,2.18766,2.18842,5500000.0
2008-04-29 06:09:00,2.19201,2.19201,2.18742,2.18768,6000000.0
2008-04-29 06:11:00,2.18905,2.1923,2.1863,2.19077,9500000.0
2008-04-29 06:12:00,2.18926,2.19132,2.18767,2.18883,7750000.0
2008-04-29 06:13:00,2.18998,2.19174,2.18709,2.19174,15500000.0
2008-04-29 06:14:00,2.18782,2.19082,2.18782,2.19027,10500000.0
2008-04-29 06:15:00,2.18783,2.19093,2.18783,2.18839,5500000.0
2008-04-29 06:16:00,2.18909,2.19067,2.18875,2.18952,8000000.0
2008-04-29 06:17:00,2.18866,2.19151,2.18866,2.19151,6880000.0
2008-04-29 06:18:00,2.18467,2.19124,2.18467,2.19124,6250000.0
2008-04-29 06:19:00,2.19084,2.19194,2.18676,2.19158,7500000.0
2008-04-29 06:20:00,2.19213,2.19213,2.18653,2.192,8750000.0
2008-04-29 06:21:00,2.18829,2.19193,2.18779,2.18779,9500000.0
2008-04-29 06:22:00,2.19267,2.19267,2.18757,2.19089,6750000.0
2008-04-29 06:23:00,2.19225,2.19247,2.18922,2.19067,6880000.0
2008-04-29 06:24:00,2.18982,2.19153,2.18495,2.18495,7000000.0
2008-04-29 06:25:00,2.1892,2.19168,2.18792,2.19114,9630000.0
2008-04-29 06:26:00,2.18925,2.19212,2.18852,2.19125,5250000.0
2008-04-29 06:27:00,2.19028,2.19149,2.18622,2.18828,5250000.0
2008-04-29 06:28:00,2.18773,2.19144,2.18632,2.18641,9510000.0
2008-04-29 06:29:00,2.19146,2.19182,2.18709,2.18918,8000000.0
2008-04-29 06:30:00,2.19133,2.19133,2.18717,2.18967,10500000.0
2008-04-29 06:31:00,2.19182,2.19231,2.18666,2.18927,5630000.0
2008-04-29 06:32:00,2.18834,2.19204,2.18834,2.19024,5500000.0
2008-04-29 06:33:00,2.18997,2.19176,2.1861,2.18905,7500000.0
2008-04-29 06:34:00,2.18979,2.19184,2.18771,2.19,9250000.0
2008-04-29 06:35:00,2.18771,2.19028,2.18717,2.19028,7250000.0
2008-04-29 06:36:00,2.18883,2.19117,2.18876,2.19001,6000000.0
2008-04-29 06:37:00,2.18851,2.1932,2.18483,2.18483,8500000.0
2008-04-29 06:38:00,2.18687,2.19001,2.18687,2.18901,9000000.0
2008-04-29 06:39:00,2.18846,2.18994,2.18434,2.18846,9750000.0
2008-04-29 06:40:00,2.19073,2.19091,2.18657,2.18844,7250000.0
2008-04-29 06:41:00,2.18795,2.19143,2.18678,2.19143,7500000.0
2008-04-29 06:42:00,2.19076,2.19076,2.1854,2.18748,10250000.0
2008-04-29 06:43:00,2.18665,2.19084,2.18606,2.18606,6380000.0
2008-04-29 06:44:00,2.18802,2.18836,2.18419,2.18732,6500000.0
2008-04-29 06:45:00,2.18629,2.19111,2.18629,2.19091,5250000.0
2008-04-29 06:46:00,2.19085,2.19086,2.18696,2.1907,8750000.0
2008-04-29 06:47:00,2.18638,2.18952,2.18638,2.18951,5500000.0
2008-04-29 06:48:00,2.18942,2.19026,2.18589,2.19026,9000000.0
2008-04-29 06:49:00,2.18652,2.19141,2.18652,2.1911,9000000.0
2008-04-29 06:50:00,2.18865,2.19049,2.18834,2.19049,4000000.0
2008-04-29 06:51:00,2.19069,2.19119,2.1865,2.1865,11000000.0
2008-04-29 06:52:00,2.18981,2.19042,2.18752,2.1898,7880000.0
2008-04-29 06:53:00,2.18639,2.1911,2.18594,2.1911,8130000.0
2008-04-29 06:54:00,2.19073,2.19153,2.18832,2.18847,6500000.0
2008-04-29 06:55:00,2.19005,2.19102,2.18607,2.18607,5250000.0
2008-04-29 06:56:00,2.18844,2.19118,2.18844,2.19118,7500000.0
2008-04-29 06:57:00,2.18702,2.19094,2.18702,2.18725,12880000.0
2008-04-29 06:58:00,2.18796,2.19083,2.18596,2.18929,6250000.0
2008-04-29 06:59:00,2.18613,2.18987,2.18521,2.18836,9750000.0
2008-04-29 07:00:00,2.19085,2.19108,2.18671,2.1909,10880000.0
2008-04-29 07:01:00,2.18941,2.19121,2.1874,2.18844,8750000.0
2008-04-29 07:02:00,2.19088,2.19111,2.18747,2.19101,13760000.0
2008-04-29 07:03:00,2.18752,2.18976,2.1869,2.1871,5500000.0
2008-04-29 07:04:00,2.19004,2.19004,2.18465,2.18645,13250000.0
2008-04-29 07:05:00,2.18992,2.19141,2.18583,2.18583,9250000.0
2008-04-29 07:06:00,2.18876,2.19106,2.1857,2.19096,8130000.0
2008-04-29 07:07:00,2.18986,2.19065,2.18504,2.19065,9380000.0
2008-04-29 07:08:00,2.19014,2.19227,2.18524,2.18524,6630000.0
2008-04-29 07:09:00,2.19029,2.19099,2.18773,2.1897,12750000.0
2008-04-29 07:10:00,2.19023,2.19086,2.18743,2.1896,8250000.0
2008-04-29 07:11:00,2.19013,2.19098,2.18744,2.18853,5250000.0
2008-04-29 07:12:00,2.1905,2.19107,2.1872,2.19047,7510000.0
2008-04-29 07:13:00,2.18918,2.19057,2.18731,2.18801,5250000.0
2008-04-29 07:14:00,2.19204,2.1928,2.18998,2.19101,7500000.0
2008-04-29 07:15:00,2.19218,2.19228,2.18834,2.19224,11500000.0
2008-04-29 07:16:00,2.19221,2.19221,2.18591,2.19144,9250000.0
2008-04-29 07:17:00,2.19205,2.19252,2.18992,2.19165,9500000.0
2008-04-29 07:18:00,2.19313,2.19313,2.19083,2.19274,5500000.0
2008-04-29 07:19:00,2.19049,2.19215,2.18629,2.19039,12630000.0
2008-04-29 07:20:00,2.18905,2.19284,2.18905,2.19197,5500000.0
2008-04-29 07:21:00,2.19296,2.19374,2.19057,2.19374,13500000.0
2008-04-29 07:22:00,2.1911,2.19233,2.18847,2.19233,10750000.0
2008-04-29 07:23:00,2.19125,2.19326,2.18883,2.18883,8500000.0
2008-04-29 07:24:00,2.19049,2.19189,2.18946,2.18946,10000000.0
2008-04-29 07:25:00,2.19111,2.19218,2.19055,2.19079,6000000.0
2008-04-29 07:26:00,2.18932,2.19295,2.18676,2.19136,10500000.0
2008-04-29 07:27:00,2.19264,2.19338,2.19093,2.19313,8130000.0
2008-04-29 07:28:00,2.18785,2.19236,2.18785,2.19201,9000000.0
2008-04-29 07:29:00,2.19268,2.1928,2.1869,2.1885,10250000.0
2008-04-29 07:30:00,2.18928,2.19181,2.18928,2.19166,13750000.0
2008-04-29 07:31:00,2.18905,2.19237,2.18774,2.19198,7880000.0
2008-04-29 07:32:00,2.18779,2.192,2.1857,2.192,6500000.0
2008-04-29 07:33:00,2.18784,2.19407,2.18784,2.19366,12250000.0
2008-04-29 07:34:00,2.19361,2.19409,2.18948,2.19288,10130000.0
2008-04-29 07:35:00,2.19133,2.1946,2.19127,2.19341,10500000.0
2008-04-29 07:36:00,2.19028,2.19402,2.18777,2.19108,7250000.0
2008-04-29 07:37:00,2.19276,2.19355,2.19064,2.19064,10500000.0
2008-04-29 07:38:00,2.1935,2.1947,2.19011,2.1947,9630000.0
2008-04-29 07:39:00,2.19245,2.19469,2.18978,2.18978,9750000.0
2008-04-29 07:40:00,2.19213,2.19347,2.18776,2.19347,8500000.0
2008-04-29 07:41:00,2.19376,2.19412,2.19043,2.19388,9750000.0
2008-04-29 07:42:00,2.19003,2.19462,2.18948,2.18948,7000000.0
2008-04-29 07:43:00,2.19232,2.19301,2.19013,2.19065,7750000.0
2008-04-29 07:44:00,2.18875,2.19365,2.18875,2.19127,7500000.0
2008-04-29 07:45:00,2.19379,2.19447,2.19036,2.19204,13000000.0
2008-04-29 07:46:00,2.19472,2.19472,2.18866,2.19397,8500000.0
2008-04-29 07:47:00,2.19434,2.19447,2.18847,2.19217,6500000.0
2008-04-29 07:48:00,2.19191,2.19364,2.18987,2.19275,8880000.0
2008-04-29 07:49:00,2.19366,2.19373,2.18913,2.18949,7250000.0
2008-04-29 07:50:00,2.1937,2.1937,2.18908,2.18971,16500000.0
2008-04-29 07:51:00,2.19536,2.19536,2.19204,2.19322,4880000.0
2008-04-29 07:52:00,2.19214,2.19489,2.19004,2.19121,9750000.0
2008-04-29 07:53:00,2.19328,2.19328,2.18738,2.19151,10500000.0
2008-04-29 07:54:00,2.19312,2.19409,2.19124,2.19127,11000000.0
2008-04-29 07:55:00,2.19112,2.1942,2.19106,2.19106,5250000.0
2008-04-29 07:56:00,2.1941,2.19437,2.19118,2.19346,9880000.0
2008-04-29 07:57:00,2.19438,2.19505,2.19132,2.19448,8250000.0
2008-04-29 07:58:00,2.19106,2.19417,2.19044,2.19044,10000000.0
2008-04-29 07:59:00,2.19467,2.19521,2.19285,2.1948,9130000.0
2008-04-29 08:00:00,2.19536,2.19536,2.18993,2.19116,5250000.0
2008-04-29 08:01:00,2.19432,2.19581,2.19286,2.19418,10500000.0
2008-04-29 08:02:00,2.18979,2.19632,2.18979,2.19453,15130000.0
2008-04-29 08:03:00,2.19591,2.1965,2.19123,2.1965,9250000.0
2008-04-29 08:04:00,2.19611,2.19611,2.19363,2.19599,13000000.0
2008-04-29 08:05:00,2.19132,2.19654,2.19132,2.19378,11750000.0
2008-04-29 08:06:00,2.19195,2.19741,2.19187,2.19741,7250000.0
2008-04-29 08:07:00,2.1936,2.1961,2.19206,2.19396,9500000.0
2008-04-29 08:08:00,2.19555,2.19617,2.19068,2.19483,7000000.0
2008-04-29 08:09:00,2.19363,2.19611,2.18892,2.19611,10500000.0
2008-04-29 08:10:00,2.19381,2.19627,2.19166,2.19166,5500000.0
2008-04-29 08:11:00,2.19537,2.19537,2.19152,2.19486,6250000.0
2008-04-29 08:12:00,2.19242,2.19546,2.1894,2.1894,7630000.0
2008-04-29 08:13:00,2.19253,2.19549,2.19249,2.19549,6000000.0
2008-04-29 08:14:00,2.19352,2.1954,2.18966,2.1951,9500000.0
2008-04-29 08:15:00,2.19214,2.19521,2.18928,2.19337,8750000.0
2008-04-29 08:16:00,2.1963,2.19683,2.19157,2.19157,6000000.0
2008-04-29 08:17:00,2.19652,2.19652,2.19265,2.1941,7500000.0
2008-04-29 08:18:00,2.19231,2.19582,2.19102,2.19521,8750000.0
2008-04-29 08:19:00,2.19549,2.19549,2.19204,2.19225,10250000.0
2008-04-29 08:20:00,2.19287,2.19484,2.19188,2.19425,7750000.0
2008-04-29 08:21:00,2.19001,2.19528,2.19001,2.19528,10880000.0
2008-04-29 08:22:00,2.1959,2.19602,2.19188,2.19588,8250000.0
2008-04-29 08:23:00,2.19491,2.19491,2.19204,2.19204,5750000.0
2008-04-29 08:24:00,2.19566,2.19566,2.19024,2.1955,6750000.0
2008-04-29 08:25:00,2.19577,2.19577,2.19269,2.1931,13130000.0
2008-04-29 08:26:00,2.19241,2.19497,2.18994,2.19478,8500000.0
2008-04-29 08:27:00,2.19202,2.19573,2.19175,2.19573,9130000.0
2008-04-29 08:28:00,2.19585,2.19585,2.19251,2.1937,13010000.0
2008-04-29 08:29:00,2.19251,2.19538,2.19247,2.19247,5880000.0
2008-04-29 08:30:00,2.19546,2.19546,2.18985,2.1947,16000000.0
2008-04-29 08:31:00,2.1935,2.19554,2.18859,2.19455,6000000.0
2008-04-29 08:32:00,2.1953,2.19559,2.19199,2.19199,5250000.0
2008-04-29 08:33:00,2.19514,2.1955,2.19307,2.19307,7750000.0
2008-04-29 08:34:00,2.19523,2.19523,2.18754,2.1935,5500000.0
2008-04-29 08:35:00,2.19358,2.19625,2.19013,2.19612,6130000.0
2008-04-29 08:36:00,2.19695,2.19738,2.19488,2.19711,14250000.0
2008-04-29 08:37:00,2.19651,2.19695,2.19412,2.19653,7750000.0
2008-04-29 08:38:00,2.19634,2.19876,2.19194,2.19876,11130000.0
2008-04-29 08:39:00,2.19554,2.19929,2.19554,2.19929,7880000.0
2008-04-29 08:40:00,2.19605,2.19802,2.19483,2.19719,11130000.0
2008-04-29 08:41:00,2.19586,2.20028,2.19586,2.20028,14000000.0
2008-04-29 08:42:00,2.20027,2.2005,2.19756,2.19756,10880000.0
2008-04-29 08:43:00,2.19868,2.20196,2.19747,2.20196,17500000.0
2008-04-29 08:44:00,2.19955,2.2017,2.19667,2.20066,13000000.0
2008-04-29 08:45:00,2.19929,2.20191,2.19845,2.19953,10130000.0
2008-04-29 08:46:00,2.20199,2.20199,2.19928,2.20163,9000000.0
2008-04-29 08:47:00,2.20205,2.20205,2.19708,2.20058,6500000.0
2008-04-29 08:48:00,2.20022,2.20069,2.19578,2.20015,14000000.0
2008-04-29 08:49:00,2.2001,2.2001,2.19781,2.1989,5750000.0
2008-04-29 08:50:00,2.19941,2.19941,2.19768,2.1994,6000000.0
2008-04-29 08:51:00,2.2003,2.20059,2.19625,2.19693,9250000.0
2008-04-29 08:52:00,2.19636,2.20031,2.19425,2.19753,8500000.0
2008-04-29 08:53:00,2.19841,2.20002,2.1957,2.1957,10250000.0
2008-04-29 08:54:00,2.199,2.19943,2.19426,2.19923,7250000.0
2008-04-29 08:55:00,2.19965,2.19982,2.19799,2.19922,5750000.0
2008-04-29 08:56:00,2.19761,2.20069,2.19761,2.19992,8500000.0
2008-04-29 08:57:00,2.1951,2.20073,2.19348,2.20052,15000000.0
2008-04-29 08:58:00,2.2002,2.2002,2.19674,2.20002,5250000.0
2008-04-29 08:59:00,2.20062,2.20062,2.19609,2.19949,12380000.0
2008-04-29 09:00:00,2.20053,2.20058,2.19562,2.19723,6500000.0
2008-04-29 09:01:00,2.20007,2.20059,2.19621,2.19823,11500000.0
2008-04-29 09:02:00,2.20018,2.20196,2.19484,2.19948,12250000.0
2008-04-29 09:03:00,2.19931,2.20336,2.19817,2.20294,13500000.0
2008-04-29 09:04:00,2.20312,2.20392,2.20028,2.20078,7750000.0
2008-04-29 09:05:00,2.20192,2.20556,2.20192,2.20556,11380000.0
2008-04-29 09:06:00,2.20545,2.20545,2.20191,2.20478,8500000.0
2008-04-29 09:07:00,2.20374,2.20526,2.19938,2.2049,5500000.0
2008-04-29 09:08:00,2.20029,2.20478,2.19921,2.2036,11380000.0
2008-04-29 09:09:00,2.20436,2.20436,2.20092,2.20282,9000000.0
2008-04-29 09:10:00,2.20297,2.20386,2.20184,2.20381,7500000.0
2008-04-29 09:11:00,2.20419,2.20425,2.19883,2.20233,8630000.0
2008-04-29 09:12:00,2.20295,2.20383,2.19946,2.20286,9500000.0
2008-04-29 09:13:00,2.20358,2.20408,2.19613,2.20223,9500000.0
2008-04-29 09:14:00,2.20357,2.20357,2.19587,2.20115,7130000.0
2008-04-29 09:15:00,2.20198,2.20198,2.1975,2.20163,14880000.0
2008-04-29 09:16:00,2.20083,2.20204,2.19801,2.20084,14500000.0
2008-04-29 09:17:00,2.20105,2.20141,2.19661,2.2009,9500000.0
2008-04-29 09:18:00,2.19812,2.20152,2.19639,2.20134,7000000.0
2008-04-29 09:19:00,2.20326,2.20326,2.19547,2.19757,8130000.0
2008-04-29 09:20:00,2.20199,2.20199,2.19645,2.20151,8380000.0
2008-04-29 09:21:00,2.202,2.20273,2.1955,2.20179,12000000.0
2008-04-29 09:22:00,2.19942,2.20165,2.19466,2.2008,8880000.0
2008-04-29 09:23:00,2.20342,2.20342,2.19974,2.20312,8750000.0
2008-04-29 09:24:00,2.20255,2.20348,2.19787,2.20348,8130000.0
2008-04-29 09:25:00,2.20362,2.20483,2.19733,2.20175,14130000.0
2008-04-29 09:26:00,2.20216,2.20345,2.19918,2.20345,7500000.0
2008-04-29 09:27:00,2.2025,2.20404,2.19754,2.2036,12500000.0
2008-04-29 09:28:00,2.20297,2.20306,2.20125,2.20306,7750000.0
2008-04-29 09:29:00,2.20215,2.20431,2.19882,2.20312,13500000.0
2008-04-29 09:30:00,2.20511,2.20522,2.20106,2.20161,6250000.0
2008-04-29 09:31:00,2.20495,2.20559,2.19942,2.20411,6250000.0
2008-04-29 09:32:00,2.20383,2.20461,2.19931,2.20339,8880000.0
2008-04-29 09:33:00,2.20604,2.20604,2.20017,2.20191,6380000.0
2008-04-29 09:34:00,2.2064,2.20651,2.20344,2.20344,11250000.0
2008-04-29 09:35:00,2.20524,2.20591,2.20079,2.20551,12250000.0
2008-04-29 09:36:00,2.20571,2.20725,2.20372,2.20682,7250000.0
2008-04-29 09:37:00,2.20532,2.20775,2.20288,2.20418,9380000.0
2008-04-29 09:38:00,2.20692,2.20803,2.20204,2.20491,6000000.0
2008-04-29 09:39:00,2.20663,2.20705,2.20319,2.20389,12750000.0
2008-04-29 09:40:00,2.20606,2.20681,2.19873,2.19873,6000000.0
2008-04-29 09:41:00,2.20225,2.20734,2.2022,2.20347,12000000.0
2008-04-29 09:42:00,2.20558,2.2079,2.20402,2.20684,18140000.0
2008-04-29 09:43:00,2.20326,2.20793,2.20309,2.20463,10000000.0
2008-04-29 09:44:00,2.20702,2.20702,2.20212,2.20392,9130000.0
2008-04-29 09:45:00,2.20601,2.20601,2.20242,2.20382,10000000.0
2008-04-29 09:46:00,2.20495,2.20737,2.2045,2.20737,5250000.0
2008-04-29 09:47:00,2.20566,2.20714,2.20341,2.20481,5500000.0
2008-04-29 09:48:00,2.20715,2.20715,2.20268,2.20527,7750000.0
2008-04-29 09:49:00,2.20379,2.20672,2.2023,2.20386,16250000.0
2008-04-29 09:50:00,2.2021,2.20445,2.20148,2.20423,8880000.0
2008-04-29 09:51:00,2.20359,2.20554,2.20062,2.20523,10750000.0
2008-04-29 09:52:00,2.2036,2.20503,2.20018,2.20503,8500000.0
2008-04-29 09:53:00,2.2053,2.2053,2.20115,2.20468,8250000.0
2008-04-29 09:54:00,2.20516,2.2066,2.20014,2.20533,10630000.0
2008-04-29 09:55:00,2.20483,2.20583,2.20296,2.20583,7380000.0
2008-04-29 09:56:00,2.20442,2.20568,2.20008,2.20568,5500000.0
2008-04-29 09:57:00,2.2052,2.20553,2.20289,2.20534,19750000.0
2008-04-29 09:58:00,2.20166,2.20566,2.19986,2.2044,10250000.0
2008-04-29 09:59:00,2.20339,2.20545,2.20086,2.20449,10380000.0
2008-04-29 10:00:00,2.20619,2.20669,2.20124,2.20669,5250000.0
2008-04-29 10:01:00,2.20572,2.20776,2.20241,2.20776,6250000.0
2008-04-29 10:02:00,2.20499,2.20896,2.20081,2.20458,6500000.0
2008-04-29 10:03:00,2.20779,2.20851,2.2039,2.20708,10000000.0
2008-04-29 10:04:00,2.20544,2.21132,2.20544,2.21043,7380000.0
2008-04-29 10:05:00,2.21068,2.21099,2.20738,2.20836,12000000.0
2008-04-29 10:06:00,2.21048,2.21167,2.20606,2.21088,9750000.0
2008-04-29 10:07:00,2.21063,2.21085,2.20774,2.20962,5250000.0
2008-04-29 10:08:00,2.20777,2.21085,2.2075,2.20904,10380000.0
2008-04-29 10:09:00,2.20787,2.21011,2.20667,2.20951,7250000.0
2008-04-29 10:10:00,2.20902,2.20935,2.20347,2.20552,10750000.0
2008-04-29 10:11:00,2.20648,2.21116,2.20648,2.21002,8750000.0
2008-04-29 10:12:00,2.20936,2.21024,2.20352,2.20907,6000000.0
2008-04-29 10:13:00,2.20668,2.21062,2.20601,2.2105,11380000.0
2008-04-29 10:14:00,2.2092,2.2092,2.20643,2.20843,6500000.0
2008-04-29 10:15:00,2.20787,2.20913,2.20506,2.20834,8000000.0
2008-04-29 10:16:00,2.20834,2.20834,2.20487,2.20743,5750000.0
2008-04-29 10:17:00,2.20752,2.20876,2.20364,2.20689,8380000.0
2008-04-29 10:18:00,2.20791,2.20859,2.20457,2.20791,11130000.0
2008-04-29 10:19:00,2.20939,2.20939,2.20574,2.20771,10500000.0
2008-04-29 10:20:00,2.20701,2.20853,2.20527,2.20527,9250000.0
2008-04-29 10:21:00,2.20821,2.20821,2.20354,2.20533,13500000.0
2008-04-29 10:22:00,2.20596,2.20883,2.20245,2.20883,8250000.0
2008-04-29 10:23:00,2.20775,2.2093,2.20319,2.2093,6510000.0
2008-04-29 10:24:00,2.20676,2.20954,2.20448,2.20448,7880000.0
2008-04-29 10:25:00,2.20589,2.20869,2.20589,2.20825,6750000.0
2008-04-29 10:26:00,2.2067,2.20888,2.20609,2.20775,9130000.0
2008-04-29 10:27:00,2.2043,2.20883,2.20417,2.20562,9750000.0
2008-04-29 10:28:00,2.20766,2.20779,2.20375,2.20779,5500000.0
2008-04-29 10:29:00,2.20708,2.20828,2.20627,2.20828,7760000.0
2008-04-29 10:30:00,2.20755,2.2087,2.20598,2.2087,10000000.0
2008-04-29 10:31:00,2.20953,2.20953,2.20533,2.20769,8750000.0
2008-04-29 10:32:00,2.20618,2.20902,2.20238,2.20739,9380000.0
2008-04-29 10:33:00,2.20636,2.20931,2.20436,2.20777,8500000.0
2008-04-29 10:34:00,2.20745,2.20837,2.20619,2.20706,7750000.0
2008-04-29 10:35:00,2.20937,2.20937,2.20239,2.20239,5880000.0
2008-04-29 10:36:00,2.20599,2.20739,2.20286,2.20627,8500000.0
2008-04-29 10:37:00,2.20712,2.20849,2.20464,2.20849,7000000.0
2008-04-29 10:38:00,2.20643,2.20903,2.20416,2.20876,10000000.0
2008-04-29 10:39:00,2.20883,2.20902,2.20464,2.20721,11250000.0
2008-04-29 10:40:00,2.20655,2.20822,2.20455,2.20552,8880000.0
2008-04-29 10:41:00,2.20863,2.20863,2.20441,2.20695,7380000.0
2008-04-29 10:42:00,2.20788,2.20819,2.2045,2.20788,7500000.0
2008-04-29 10:43:00,2.20789,2.20838,2.20573,2.20838,9750000.0
2008-04-29 10:44:00,2.20609,2.20748,2.20481,2.2072,12750000.0
2008-04-29 10:45:00,2.20394,2.20795,2.20383,2.2066,8250000.0
2008-04-29 10:46:00,2.20909,2.20909,2.20454,2.2074,8260000.0
2008-04-29 10:47:00,2.2081,2.2081,2.20429,2.20555,5750000.0
2008-04-29 10:48:00,2.20736,2.20838,2.20526,2.20823,9000000.0
2008-04-29 10:49:00,2.20626,2.20832,2.20329,2.20329,8500000.0
2008-04-29 10:50:00,2.20836,2.20836,2.20541,2.20659,6250000.0
2008-04-29 10:51:00,2.20568,2.20721,2.20401,2.20416,8000000.0
2008-04-29 10:52:00,2.20665,2.20769,2.2044,2.20472,12500000.0
2008-04-29 10:53:00,2.20696,2.20725,2.20313,2.20663,8750000.0
2008-04-29 10:54:00,2.2055,2.20743,2.2013,2.20573,8500000.0
2008-04-29 10:55:00,2.20717,2.20767,2.2043,2.20767,6500000.0
2008-04-29 10:56:00,2.20741,2.20779,2.2041,2.20661,9500000.0
2008-04-29 10:57:00,2.20465,2.20865,2.20465,2.20785,6000000.0
2008-04-29 10:58:00,2.2095,2.2095,2.20404,2.20762,7000000.0
2008-04-29 10:59:00,2.20863,2.21043,2.20554,2.20851,11250000.0
2008-04-29 11:00:00,2.20843,2.20943,2.2049,2.20943,10750000.0
2008-04-29 11:01:00,2.21005,2.21005,2.20426,2.20723,10250000.0
2008-04-29 11:02:00,2.20956,2.20956,2.20582,2.20629,8750000.0
2008-04-29 11:03:00,2.20944,2.20944,2.20577,2.20819,8630000.0
2008-04-29 11:04:00,2.20518,2.20911,2.20518,2.20911,6250000.0
2008-04-29 11:05:00,2.20697,2.20884,2.20468,2.20765,13510000.0
2008-04-29 11:06:00,2.20914,2.21054,2.20575,2.20771,7130000.0
2008-04-29 11:07:00,2.20988,2.20988,2.20204,2.20204,6750000.0
2008-04-29 11:08:00,2.2088,2.2088,2.20601,2.20865,5500000.0
2008-04-29 11:09:00,2.20945,2.20945,2.20402,2.20865,9760000.0
2008-04-29 11:10:00,2.2097,2.2097,2.20581,2.20858,7250000.0
2008-04-29 11:11:00,2.20813,2.2093,2.2034,2.20633,11000000.0
2008-04-29 11:12:00,2.20848,2.20923,2.20423,2.20697,6130000.0
2008-04-29 11:13:00,2.20483,2.20842,2.20332,2.20774,12130000.0
2008-04-29 11:14:00,2.20807,2.21052,2.2069,2.21052,10750000.0
2008-04-29 11:15:00,2.20968,2.20968,2.20728,2.20764,7000000.0
2008-04-29 11:16:00,2.20929,2.20972,2.20765,2.20784,6250000.0
2008-04-29 11:17:00,2.20907,2.21053,2.20666,2.21022,15250000.0
2008-04-29 11:18:00,2.21027,2.21027,2.203,2.20736,10750000.0
2008-04-29 11:19:00,2.21014,2.21095,2.20545,2.21013,7500000.0
2008-04-29 11:20:00,2.2105,2.21137,2.20518,2.21001,6500000.0
2008-04-29 11:21:00,2.21175,2.21237,2.2067,2.2105,8750000.0
2008-04-29 11:22:00,2.21195,2.21195,2.2058,2.20626,5880000.0
2008-04-29 11:23:00,2.20887,2.21065,2.2064,2.21025,11250000.0
2008-04-29 11:24:00,2.20977,2.21164,2.204,2.20941,8260000.0
2008-04-29 11:25:00,2.20995,2.21014,2.20431,2.20986,10880000.0
2008-04-29 11:26:00,2.20845,2.21027,2.20495,2.21027,9500000.0
2008-04-29 11:27:00,2.20779,2.21011,2.20723,2.20974,7250000.0
2008-04-29 11:28:00,2.20842,2.20875,2.20582,2.20582,8000000.0
2008-04-29 11:29:00,2.20945,2.20945,2.20368,2.20866,7500000.0
2008-04-29 11:30:00,2.2084,2.20976,2.20587,2.20976,9380000.0
2008-04-29 11:31:00,2.21052,2.21052,2.20494,2.20912,8500000.0
2008-04-29 11:32:00,2.20818,2.20981,2.20454,2.20819,13000000.0
2008-04-29 11:33:00,2.21054,2.21054,2.2069,2.20929,11750000.0
2008-04-29 11:34:00,2.20978,2.20978,2.20681,2.20935,7380000.0
2008-04-29 11:35:00,2.20655,2.20938,2.20368,2.20661,13250000.0
2008-04-29 11:36:00,2.20779,2.21038,2.20701,2.20849,7380000.0
2008-04-29 11:37:00,2.20622,2.20847,2.20375,2.20847,11750000.0
2008-04-29 11:38:00,2.20504,2.20849,2.20375,2.20849,5500000.0
2008-04-29 11:39:00,2.20781,2.20792,2.20107,2.2079,11000000.0
2008-04-29 11:40:00,2.20669,2.20986,2.206,2.20851,11000000.0
2008-04-29 11:41:00,2.20759,2.20833,2.20238,2.20732,7880000.0
2008-04-29 11:42:00,2.20837,2.20866,2.2057,2.20723,6250000.0
2008-04-29 11:43:00,2.20523,2.20905,2.20315,2.20905,10250000.0
2008-04-29 11:44:00,2.20847,2.20847,2.20615,2.2077,7000000.0
2008-04-29 11:45:00,2.20699,2.2079,2.20293,2.20517,7630000.0
2008-04-29 11:46:00,2.20858,2.20858,2.20704,2.20835,5500000.0
2008-04-29 11:47:00,2.20716,2.20921,2.20301,2.20862,12630000.0
2008-04-29 11:48:00,2.20603,2.20874,2.20446,2.20874,11250000.0
2008-04-29 11:49:00,2.20828,2.20828,2.2047,2.20635,9750000.0
2008-04-29 11:50:00,2.20803,2.20839,2.2062,2.20839,7000000.0
2008-04-29 11:51:00,2.20652,2.20727,2.20393,2.2051,5250000.0
2008-04-29 11:52:00,2.20874,2.20874,2.20518,2.20518,12500000.0
2008-04-29 11:53:00,2.2081,2.20909,2.20633,2.20874,8250000.0
2008-04-29 11:54:00,2.2075,2.20906,2.20368,2.2058,8250000.0
2008-04-29 11:55:00,2.20693,2.20801,2.20454,2.20572,5630000.0
2008-04-29 11:56:00,2.20774,2.20879,2.20543,2.20835,8500000.0
2008-04-29 11:57:00,2.20403,2.2088,2.20403,2.20873,7000000.0
2008-04-29 11:58:00,2.20585,2.20961,2.20585,2.20867,12250000.0
2008-04-29 11:59:00,2.20974,2.20974,2.20413,2.20899,9380000.0
2008-04-29 12:00:00,2.20965,2.21017,2.20571,2.20854,7750000.0
2008-04-29 12:01:00,2.20506,2.20889,2.20506,2.20773,8630000.0
2008-04-29 12:02:00,2.20552,2.20927,2.20296,2.20927,14130000.0
2008-04-29 12:03:00,2.20686,2.20835,2.20362,2.20362,7500000.0
2008-04-29 12:04:00,2.20918,2.20948,2.20427,2.20844,6750000.0
2008-04-29 12:05:00,2.20786,2.20906,2.20321,2.20844,8000000.0
2008-04-29 12:06:00,2.20844,2.21016,2.20644,2.20644,10500000.0
2008-04-29 12:07:00,2.2081,2.20891,2.20254,2.20747,7250000.0
2008-04-29 12:08:00,2.20906,2.20921,2.20528,2.20881,7500000.0
2008-04-29 12:09:00,2.20967,2.20971,2.20531,2.20877,10750000.0
2008-04-29 12:10:00,2.2083,2.20946,2.20329,2.20894,9000000.0
2008-04-29 12:11:00,2.20882,2.20927,2.20684,2.2089,7250000.0
2008-04-29 12:12:00,2.20779,2.20972,2.20666,2.20947,11000000.0
2008-04-29 12:13:00,2.20769,2.20993,2.20342,2.20781,11750000.0
2008-04-29 12:14:00,2.20874,2.20965,2.20437,2.20612,9500000.0
2008-04-29 12:15:00,2.20625,2.20979,2.20486,2.20979,8250000.0
2008-04-29 12:16:00,2.20905,2.20905,2.20261,2.2067,6250000.0
2008-04-29 12:17:00,2.21026,2.21026,2.20714,2.20793,5880000.0
2008-04-29 12:18:00,2.2067,2.21051,2.20575,2.20575,6500000.0
2008-04-29 12:19:00,2.20911,2.20911,2.20338,2.20852,10250000.0
2008-04-29 12:20:00,2.20614,2.20925,2.20296,2.20925,9750000.0
2008-04-29 12:21:00,2.20883,2.20994,2.20456,2.2059,11250000.0
2008-04-29 12:22:00,2.21105,2.21105,2.2064,2.20951,7250000.0
2008-04-29 12:23:00,2.21022,2.21022,2.20444,2.20883,10750000.0
2008-04-29 12:24:00,2.20989,2.20989,2.20277,2.20825,8750000.0
2008-04-29 12:25:00,2.21014,2.21014,2.20731,2.20897,7750000.0
2008-04-29 12:26:00,2.20962,2.20996,2.20616,2.20996,10750000.0
2008-04-29 12:27:00,2.20793,2.21036,2.20501,2.21026,8750000.0
2008-04-29 12:28:00,2.20487,2.20973,2.20487,2.20973,9250000.0
2008-04-29 12:29:00,2.20865,2.20963,2.20691,2.20872,8500000.0
2008-04-29 12:30:00,2.21014,2.21014,2.20426,2.20481,5500000.0
2008-04-29 12:31:00,2.20776,2.20927,2.20613,2.20857,7500000.0
2008-04-29 12:32:00,2.20733,2.20869,2.20478,2.20822,9750000.0
2008-04-29 12:33:00,2.20764,2.20837,2.20414,2.20816,11500000.0
2008-04-29 12:34:00,2.20688,2.20887,2.20574,2.20845,9880000.0
2008-04-29 12:35:00,2.20753,2.20947,2.2044,2.20679,8000000.0
2008-04-29 12:36:00,2.20826,2.20916,2.20437,2.20916,6750000.0
2008-04-29 12:37:00,2.20677,2.2099,2.20387,2.20924,12130000.0
2008-04-29 12:38:00,2.20824,2.20934,2.20309,2.20933,11750000.0
2008-04-29 12:39:00,2.20858,2.20875,2.20389,2.20875,9500000.0
2008-04-29 12:40:00,2.20525,2.20942,2.20525,2.20612,7250000.0
2008-04-29 12:41:00,2.20719,2.20963,2.20678,2.20963,4880000.0
2008-04-29 12:42:00,2.2096,2.20983,2.20496,2.20983,13630000.0
2008-04-29 12:43:00,2.21012,2.21012,2.20727,2.20727,9250000.0
2008-04-29 12:44:00,2.20711,2.20874,2.20453,2.20808,10750000.0
2008-04-29 12:45:00,2.20384,2.20773,2.20384,2.20765,6750000.0
2008-04-29 12:46:00,2.2079,2.20933,2.2052,2.20608,12250000.0
2008-04-29 12:47:00,2.20657,2.20828,2.20383,2.20828,8000000.0
2008-04-29 12:48:00,2.20801,2.20923,2.20554,2.20825,9750000.0
2008-04-29 12:49:00,2.20897,2.2095,2.20613,2.20898,6750000.0
2008-04-29 12:50:00,2.2092,2.20964,2.20473,2.20825,8380000.0
2008-04-29 12:51:00,2.21075,2.2109,2.20427,2.20774,7000000.0
2008-04-29 12:52:00,2.20671,2.21032,2.20671,2.20706,5880000.0
2008-04-29 12:53:00,2.21015,2.21076,2.20572,2.20879,8500000.0
2008-04-29 12:54:00,2.20794,2.21037,2.20676,2.20742,12630000.0
2008-04-29 12:55:00,2.2068,2.2112,2.20571,2.2093,8500000.0
2008-04-29 12:56:00,2.20542,2.20993,2.20351,2.20595,14000000.0
2008-04-29 12:57:00,2.20869,2.20952,2.20461,2.20747,8880000.0
2008-04-29 12:58:00,2.20942,2.21067,2.20646,2.20722,10630000.0
2008-04-29 12:59:00,2.20777,2.21088,2.20601,2.20736,12750000.0
2008-04-29 13:00:00,2.21019,2.21019,2.19624,2.20815,11000000.0
2008-04-29 13:01:00,2.20686,2.20989,2.20686,2.2091,7630000.0
2008-04-29 13:02:00,2.20978,2.21053,2.20502,2.20502,6750000.0
2008-04-29 13:03:00,2.21052,2.21142,2.20814,2.21038,12750000.0
2008-04-29 13:04:00,2.21082,2.21082,2.20653,2.21051,10500000.0
2008-04-29 13:05:00,2.20999,2.211,2.20446,2.21009,15500000.0
2008-04-29 13:06:00,2.20707,2.21004,2.20707,2.20962,7500000.0
2008-04-29 13:07:00,2.20642,2.21006,2.20611,2.20964,11750000.0
2008-04-29 13:08:00,2.2082,2.21069,2.20728,2.21061,10750000.0
2008-04-29 13:09:00,2.21146,2.21146,2.20423,2.20729,9380000.0
2008-04-29 13:10:00,2.20753,2.21052,2.20507,2.21052,6000000.0
2008-04-29 13:11:00,2.20855,2.21168,2.20784,2.20834,13000000.0
2008-04-29 13:12:00,2.20943,2.21029,2.20777,2.21029,7750000.0
2008-04-29 13:13:00,2.20818,2.2117,2.20514,2.2109,12750000.0
2008-04-29 13:14:00,2.20796,2.21073,2.20796,2.21045,8000000.0
2008-04-29 13:15:00,2.21109,2.21135,2.20485,2.20642,5500000.0
2008-04-29 13:16:00,2.20918,2.21087,2.20598,2.20994,12000000.0
2008-04-29 13:17:00,2.20852,2.211,2.20852,2.211,6000000.0
2008-04-29 13:18:00,2.21272,2.21272,2.20779,2.21153,11750000.0
2008-04-29 13:19:00,2.21114,2.21184,2.20707,2.21105,10250000.0
2008-04-29 13:20:00,2.20885,2.21226,2.20851,2.21225,7000000.0
2008-04-29 13:21:00,2.2105,2.21198,2.20893,2.20975,13000000.0
2008-04-29 13:22:00,2.2117,2.2125,2.20925,2.21168,8250000.0
2008-04-29 13:23:00,2.21118,2.21133,2.20549,2.20933,12130000.0
2008-04-29 13:24:00,2.20933,2.21205,2.20624,2.21089,11750000.0
2008-04-29 13:25:00,2.21064,2.21162,2.20781,2.21123,11750000.0
2008-04-29 13:26:00,2.20977,2.21249,2.20792,2.21249,8000000.0
2008-04-29 13:27:00,2.20973,2.21278,2.20773,2.21278,10630000.0
2008-04-29 13:28:00,2.21081,2.21249,2.20641,2.21043,9250000.0
2008-04-29 13:29:00,2.21059,2.21392,2.20803,2.21326,8250000.0
2008-04-29 13:30:00,2.21214,2.21392,2.20839,2.21322,8500000.0
2008-04-29 13:31:00,2.20727,2.21325,2.20727,2.2123,11250000.0
2008-04-29 13:32:00,2.21318,2.21401,2.21118,2.21401,9250000.0
2008-04-29 13:33:00,2.21125,2.21298,2.20952,2.21298,8250000.0
2008-04-29 13:34:00,2.21301,2.21333,2.20849,2.21308,7250000.0
2008-04-29 13:35:00,2.21233,2.21366,2.2092,2.21355,8630000.0
2008-04-29 13:36:00,2.21315,2.21316,2.20705,2.21307,7750000.0
2008-04-29 13:37:00,2.21369,2.21369,2.20976,2.21181,9750000.0
2008-04-29 13:38:00,2.21375,2.21375,2.20758,2.21245,9630000.0
2008-04-29 13:39:00,2.21198,2.21436,2.20802,2.21371,7000000.0
2008-04-29 13:40:00,2.21051,2.21428,2.21051,2.21192,5500000.0
2008-04-29 13:41:00,2.21467,2.21467,2.21118,2.21418,8750000.0
2008-04-29 13:42:00,2.21476,2.21492,2.21191,2.21293,8000000.0
2008-04-29 13:43:00,2.21362,2.21489,2.20834,2.21266,11500000.0
2008-04-29 13:44:00,2.21468,2.21529,2.21136,2.21434,8250000.0
2008-04-29 13:45:00,2.20951,2.21486,2.20951,2.2108,12500000.0
2008-04-29 13:46:00,2.21393,2.21453,2.21173,2.21453,6000000.0
2008-04-29 13:47:00,2.21167,2.21462,2.21119,2.2137,8880000.0
2008-04-29 13:48:00,2.21494,2.21494,2.20929,2.21461,11250000.0
2008-04-29 13:49:00,2.21437,2.21439,2.21078,2.21359,5880000.0
2008-04-29 13:50:00,2.21455,2.21457,2.20982,2.21349,7000000.0
2008-04-29 13:51:00,2.21444,2.21444,2.20831,2.21074,11130000.0
2008-04-29 13:52:00,2.21248,2.21335,2.20884,2.21221,9760000.0
2008-04-29 13:53:00,2.211,2.21249,2.20667,2.20917,8000000.0
2008-04-29 13:54:00,2.21129,2.21302,2.2082,2.21142,6000000.0
2008-04-29 13:55:00,2.21073,2.21302,2.21028,2.2112,10510000.0
2008-04-29 13:56:00,2.21004,2.21361,2.20999,2.20999,8500000.0
2008-04-29 13:57:00,2.2138,2.2138,2.20948,2.20969,7630000.0
2008-04-29 13:58:00,2.20952,2.21311,2.20882,2.21067,9250000.0
2008-04-29 13:59:00,2.21115,2.21314,2.21028,2.21283,8000000.0
2008-04-29 14:00:00,2.20868,2.21304,2.20868,2.21301,8130000.0
2008-04-29 14:01:00,2.21097,2.21341,2.21003,2.21239,10750000.0
2008-04-29 14:02:00,2.21318,2.21405,2.21125,2.21405,11500000.0
2008-04-29 14:03:00,2.21322,2.21322,2.20819,2.21032,6750000.0
2008-04-29 14:04:00,2.21375,2.21408,2.20974,2.2114,5750000.0
2008-04-29 14:05:00,2.21346,2.21346,2.20904,2.21081,6250000.0
2008-04-29 14:06:00,2.2097,2.21476,2.2097,2.21267,9000000.0
2008-04-29 14:07:00,2.21196,2.21355,2.20713,2.21315,8750000.0
2008-04-29 14:08:00,2.21115,2.21326,2.20898,2.2129,8000000.0
2008-04-29 14:09:00,2.21343,2.21358,2.20944,2.21031,5500000.0
2008-04-29 14:10:00,2.21358,2.2138,2.20659,2.20659,10130000.0
2008-04-29 14:11:00,2.21343,2.21397,2.21098,2.21312,5250000.0
2008-04-29 14:12:00,2.2134,2.215,2.21128,2.21347,10000000.0
2008-04-29 14:13:00,2.21436,2.21548,2.2108,2.21489,7880000.0
2008-04-29 14:14:00,2.21488,2.21548,2.21199,2.21433,7260000.0
2008-04-29 14:15:00,2.21121,2.21525,2.20943,2.21421,10250000.0
2008-04-29 14:16:00,2.21603,2.21603,2.2133,2.21465,9500000.0
2008-04-29 14:17:00,2.21445,2.21692,2.21164,2.21692,12260000.0
2008-04-29 14:18:00,2.21621,2.2167,2.21319,2.2167,6250000.0
2008-04-29 14:19:00,2.21535,2.21762,2.21101,2.21694,10500000.0
2008-04-29 14:20:00,2.21683,2.2169,2.20889,2.21591,8250000.0
2008-04-29 14:21:00,2.21523,2.21616,2.21176,2.21558,13500000.0
2008-04-29 14:22:00,2.21149,2.21579,2.21149,2.21418,7000000.0
2008-04-29 14:23:00,2.21602,2.2168,2.21299,2.21299,9130000.0
2008-04-29 14:24:00,2.21477,2.21536,2.21126,2.21337,14510000.0
2008-04-29 14:25:00,2.21508,2.21508,2.21218,2.21395,10000000.0
2008-04-29 14:26:00,2.2145,2.21689,2.21014,2.21346,14260000.0
2008-04-29 14:27:00,2.21417,2.21434,2.21205,2.21341,6380000.0
2008-04-29 14:28:00,2.21255,2.21384,2.21005,2.21046,10000000.0
2008-04-29 14:29:00,2.21454,2.21454,2.20756,2.20756,8750000.0
2008-04-29 14:30:00,2.21102,2.21615,2.21102,2.21538,8250000.0
2008-04-29 14:31:00,2.21267,2.21459,2.21114,2.21114,8000000.0
2008-04-29 14:32:00,2.21325,2.21607,2.21078,2.21607,10500000.0
2008-04-29 14:33:00,2.21612,2.21641,2.21237,2.21313,9750000.0
2008-04-29 14:34:00,2.21638,2.21651,2.21022,2.215,11500000.0
2008-04-29 14:35:00,2.21097,2.21633,2.21097,2.21547,14500000.0
2008-04-29 14:36:00,2.21525,2.21525,2.21162,2.2149,12500000.0
2008-04-29 14:37:00,2.21392,2.21626,2.21199,2.21626,9000000.0
2008-04-29 14:38:00,2.21504,2.21625,2.21065,2.21421,7750000.0
2008-04-29 14:39:00,2.21773,2.21785,2.21146,2.21304,9250000.0
2008-04-29 14:40:00,2.21734,2.21734,2.21083,2.2167,8630000.0
2008-04-29 14:41:00,2.21832,2.21832,2.21372,2.21372,6500000.0
2008-04-29 14:42:00,2.21644,2.2165,2.21323,2.2165,10130000.0
2008-04-29 14:43:00,2.216,2.216,2.21083,2.21323,6750000.0
2008-04-29 14:44:00,2.21271,2.21703,2.21271,2.21481,8250000.0
2008-04-29 14:45:00,2.21604,2.21702,2.21225,2.21385,5250000.0
2008-04-29 14:46:00,2.21635,2.21676,2.211,2.21299,7750000.0
2008-04-29 14:47:00,2.21626,2.21636,2.212,2.21528,8500000.0
2008-04-29 14:48:00,2.21472,2.21538,2.21093,2.21439,10000000.0
2008-04-29 14:49:00,2.21512,2.21562,2.21223,2.21516,9500000.0
2008-04-29 14:50:00,2.21388,2.21505,2.21032,2.21505,5750000.0
2008-04-29 14:51:00,2.21464,2.21464,2.21119,2.21403,7000000.0
2008-04-29 14:52:00,2.21167,2.21496,2.20718,2.20718,10250000.0
2008-04-29 14:53:00,2.21308,2.21562,2.21025,2.21025,6750000.0
2008-04-29 14:54:00,2.21316,2.2136,2.20758,2.20758,8500000.0
2008-04-29 14:55:00,2.21464,2.2153,2.21195,2.21388,7380000.0
2008-04-29 14:56:00,2.21394,2.2151,2.21032,2.21032,10250000.0
2008-04-29 14:57:00,2.21569,2.21569,2.20937,2.21203,8630000.0
2008-04-29 14:58:00,2.21217,2.21443,2.21033,2.21394,7750000.0
2008-04-29 14:59:00,2.21348,2.21412,2.2105,2.21318,7500000.0
2008-04-29 15:00:00,2.21179,2.2134,2.20889,2.21316,13130000.0
2008-04-29 15:01:00,2.21425,2.21425,2.20805,2.20933,5750000.0
2008-04-29 15:02:00,2.21176,2.21425,2.20784,2.20968,17130000.0
2008-04-29 15:03:00,2.21352,2.21475,2.20868,2.21131,17250000.0
2008-04-29 15:04:00,2.21226,2.21412,2.20998,2.21165,9250000.0
2008-04-29 15:05:00,2.21127,2.21508,2.21127,2.21394,11250000.0
2008-04-29 15:06:00,2.2138,2.21483,2.21265,2.21381,10500000.0
2008-04-29 15:07:00,2.20886,2.21501,2.20886,2.215,9000000.0
2008-04-29 15:08:00,2.21442,2.21459,2.2094,2.2094,8250000.0
2008-04-29 15:09:00,2.2147,2.21543,2.21202,2.21543,12500000.0
2008-04-29 15:10:00,2.2157,2.2157,2.21069,2.21442,12500000.0
2008-04-29 15:11:00,2.20813,2.2143,2.20315,2.2143,10380000.0
2008-04-29 15:12:00,2.21365,2.21453,2.21164,2.21392,5500000.0
2008-04-29 15:13:00,2.21581,2.21581,2.21188,2.21188,5750000.0
2008-04-29 15:14:00,2.21206,2.21383,2.20877,2.21357,9000000.0
2008-04-29 15:15:00,2.21087,2.21496,2.21037,2.21473,8250000.0
2008-04-29 15:16:00,2.21237,2.21447,2.21066,2.21153,11880000.0
2008-04-29 15:17:00,2.21447,2.21474,2.21201,2.21364,6250000.0
2008-04-29 15:18:00,2.21145,2.2152,2.21008,2.21303,13500000.0
2008-04-29 15:19:00,2.21374,2.21499,2.21136,2.21155,10500000.0
2008-04-29 15:20:00,2.2129,2.21518,2.21168,2.21518,9630000.0
2008-04-29 15:21:00,2.21069,2.21546,2.21069,2.21546,6000000.0
2008-04-29 15:22:00,2.21138,2.21545,2.20999,2.21485,14500000.0
2008-04-29 15:23:00,2.21464,2.21539,2.20927,2.21539,9750000.0
2008-04-29 15:24:00,2.21347,2.21517,2.20931,2.21372,6250000.0
2008-04-29 15:25:00,2.21541,2.21591,2.21038,2.21287,12750000.0
2008-04-29 15:26:00,2.21047,2.2145,2.20885,2.21379,8500000.0
2008-04-29 15:27:00,2.21244,2.21455,2.2089,2.21389,7630000.0
2008-04-29 15:28:00,2.21168,2.2138,2.21134,2.2115,8380000.0
2008-04-29 15:29:00,2.20913,2.21481,2.20826,2.21391,6630000.0
2008-04-29 15:30:00,2.21144,2.21476,2.21011,2.21183,8880000.0
2008-04-29 15:31:00,2.21436,2.21509,2.20994,2.21152,11380000.0
2008-04-29 15:32:00,2.21518,2.2152,2.21189,2.2152,9500000.0
2008-04-29 15:33:00,2.21247,2.21413,2.20868,2.214,10880000.0
2008-04-29 15:34:00,2.21309,2.216,2.21099,2.21479,6880000.0
2008-04-29 15:35:00,2.21018,2.21498,2.21018,2.21391,10500000.0
2008-04-29 15:36:00,2.21388,2.21466,2.2101,2.21215,9000000.0
2008-04-29 15:37:00,2.21355,2.21437,2.21139,2.21428,5880000.0
2008-04-29 15:38:00,2.21287,2.21466,2.20883,2.21063,12000000.0
2008-04-29 15:39:00,2.21287,2.21307,2.20687,2.2111,7750000.0
2008-04-29 15:40:00,2.21387,2.21459,2.21109,2.21459,6250000.0
2008-04-29 15:41:00,2.21007,2.2135,2.21007,2.2117,8380000.0
2008-04-29 15:42:00,2.2121,2.21312,2.20687,2.20687,8500000.0
2008-04-29 15:43:00,2.2123,2.21355,2.20911,2.20911,9500000.0
2008-04-29 15:44:00,2.2133,2.21373,2.20992,2.20992,6000000.0
2008-04-29 15:45:00,2.21126,2.21246,2.20805,2.2121,12130000.0
2008-04-29 15:46:00,2.21312,2.21312,2.20815,2.21015,6250000.0
2008-04-29 15:47:00,2.21244,2.21309,2.2097,2.21263,7750000.0
2008-04-29 15:48:00,2.20818,2.21253,2.20573,2.20573,6000000.0
2008-04-29 15:49:00,2.20618,2.21256,2.20618,2.21256,9000000.0
2008-04-29 15:50:00,2.20903,2.21061,2.20659,2.21017,8130000.0
2008-04-29 15:51:00,2.20827,2.21124,2.20738,2.20951,6880000.0
2008-04-29 15:52:00,2.20816,2.21087,2.20816,2.20899,6500000.0
2008-04-29 15:53:00,2.21143,2.21187,2.20584,2.21187,12000000.0
2008-04-29 15:54:00,2.20952,2.20984,2.20708,2.20915,9500000.0
2008-04-29 15:55:00,2.21097,2.21097,2.20427,2.20913,6000000.0
2008-04-29 15:56:00,2.21038,2.21055,2.20602,2.20968,5500000.0
2008-04-29 15:57:00,2.21054,2.21102,2.20779,2.21027,13500000.0
2008-04-29 15:58:00,2.20868,2.20978,2.2046,2.2079,7630000.0
2008-04-29 15:59:00,2.21028,2.21168,2.20858,2.21065,9000000.0
2008-04-29 16:00:00,2.20954,2.21337,2.20935,2.21229,8000000.0
2008-04-29 16:01:00,2.21114,2.21348,2.20961,2.21301,7250000.0
2008-04-29 16:02:00,2.21161,2.2128,2.20823,2.21037,14130000.0
2008-04-29 16:03:00,2.21058,2.21161,2.20576,2.21161,7380000.0
2008-04-29 16:04:00,2.21017,2.21102,2.2074,2.20992,9130000.0
2008-04-29 16:05:00,2.20891,2.20974,2.2075,2.2075,6380000.0
2008-04-29 16:06:00,2.20947,2.21198,2.20739,2.20809,10000000.0
2008-04-29 16:07:00,2.21198,2.21236,2.20873,2.21215,10250000.0
2008-04-29 16:08:00,2.20868,2.21224,2.20786,2.20996,10380000.0
2008-04-29 16:09:00,2.21099,2.21258,2.20896,2.20896,7630000.0
2008-04-29 16:10:00,2.21256,2.21295,2.20831,2.21269,9000000.0
2008-04-29 16:11:00,2.2127,2.2127,2.20956,2.20956,8880000.0
2008-04-29 16:12:00,2.21287,2.21287,2.21055,2.21275,6380000.0
2008-04-29 16:13:00,2.2127,2.21395,2.21059,2.21284,8880000.0
2008-04-29 16:14:00,2.21333,2.21585,2.21227,2.21322,12000000.0
2008-04-29 16:15:00,2.21164,2.21285,2.21082,2.2125,9000000.0
2008-04-29 16:16:00,2.21226,2.21286,2.2095,2.21272,10250000.0
2008-04-29 16:17:00,2.21443,2.21443,2.21033,2.21237,14750000.0
2008-04-29 16:18:00,2.21174,2.21271,2.20497,2.21118,7250000.0
2008-04-29 16:19:00,2.21213,2.21294,2.20913,2.21011,8250000.0
2008-04-29 16:20:00,2.21185,2.21293,2.20966,2.21195,10250000.0
2008-04-29 16:21:00,2.21105,2.21192,2.2085,2.2085,7750000.0
2008-04-29 16:22:00,2.20899,2.2106,2.20691,2.21052,8000000.0
2008-04-29 16:23:00,2.20948,2.21182,2.20523,2.21182,5500000.0
2008-04-29 16:24:00,2.21038,2.21224,2.20625,2.21205,4880000.0
2008-04-29 16:25:00,2.21192,2.21212,2.2066,2.21008,5750000.0
2008-04-29 16:26:00,2.20932,2.21173,2.20932,2.21143,16630000.0
2008-04-29 16:27:00,2.21141,2.21141,2.20626,2.20876,15000000.0
2008-04-29 16:28:00,2.2118,2.2118,2.20751,2.21067,9000000.0
2008-04-29 16:29:00,2.21,2.21025,2.20778,2.21009,10750000.0
2008-04-29 16:30:00,2.21065,2.21084,2.20593,2.21041,7500000.0
2008-04-29 16:31:00,2.21121,2.21128,2.20737,2.21123,6500000.0
2008-04-29 16:32:00,2.21093,2.21113,2.20572,2.21079,7500000.0
2008-04-29 16:33:00,2.21325,2.21368,2.20942,2.21216,8250000.0
2008-04-29 16:34:00,2.20849,2.21317,2.20712,2.21297,14380000.0
2008-04-29 16:35:00,2.21326,2.21453,2.20697,2.21366,11380000.0
2008-04-29 16:36:00,2.21368,2.21428,2.20965,2.21327,10250000.0
2008-04-29 16:37:00,2.21273,2.21298,2.21123,2.21246,7880000.0
2008-04-29 16:38:00,2.21253,2.21267,2.20534,2.21265,10750000.0
2008-04-29 16:39:00,2.21172,2.2123,2.20714,2.20759,7380000.0
2008-04-29 16:40:00,2.21089,2.21311,2.21015,2.21311,11250000.0
2008-04-29 16:41:00,2.21217,2.2159,2.21159,2.2123,8750000.0
2008-04-29 16:42:00,2.21415,2.21455,2.21022,2.21022,6250000.0
2008-04-29 16:43:00,2.21435,2.21501,2.20979,2.20993,14250000.0
2008-04-29 16:44:00,2.21296,2.21413,2.21258,2.21381,12380000.0
2008-04-29 16:45:00,2.21233,2.21434,2.21199,2.21347,10000000.0
2008-04-29 16:46:00,2.21415,2.21415,2.20851,2.21218,7380000.0
2008-04-29 16:47:00,2.21325,2.21409,2.21056,2.21278,12000000.0
2008-04-29 16:48:00,2.21221,2.21294,2.20964,2.21164,5500000.0
2008-04-29 16:49:00,2.21061,2.2141,2.21057,2.2141,12000000.0
2008-04-29 16:50:00,2.21175,2.21422,2.21053,2.2134,8500000.0
2008-04-29 16:51:00,2.21111,2.21275,2.20716,2.20863,7250000.0
2008-04-29 16:52:00,2.21306,2.21306,2.20951,2.20976,8130000.0
2008-04-29 16:53:00,2.21283,2.21368,2.20697,2.21199,13250000.0
2008-04-29 16:54:00,2.21144,2.21377,2.20769,2.21164,7880000.0
2008-04-29 16:55:00,2.21307,2.21307,2.2084,2.21025,6500000.0
2008-04-29 16:56:00,2.213,2.2138,2.20752,2.20906,11500000.0
2008-04-29 16:57:00,2.21344,2.21371,2.21059,2.21284,10750000.0
2008-04-29 16:58:00,2.21213,2.21471,2.20954,2.20954,8880000.0
2008-04-29 16:59:00,2.21323,2.21325,2.21071,2.21189,7750000.0
2008-04-29 17:00:00,2.21118,2.21262,2.21,2.21223,8250000.0
2008-04-29 17:01:00,2.21149,2.21352,2.21082,2.21309,9250000.0
2008-04-29 17:02:00,2.21226,2.21277,2.21013,2.21229,7000000.0
2008-04-29 17:03:00,2.21108,2.21275,2.20715,2.20857,8750000.0
2008-04-29 17:04:00,2.20968,2.21348,2.20968,2.21201,12500000.0
2008-04-29 17:05:00,2.21346,2.21346,2.20947,2.21005,6750000.0
2008-04-29 17:06:00,2.21419,2.21419,2.2122,2.21341,5750000.0
2008-04-29 17:07:00,2.21408,2.21446,2.21093,2.21093,6750000.0
2008-04-29 17:08:00,2.21409,2.21441,2.21138,2.21189,11500000.0
2008-04-29 17:09:00,2.21234,2.21439,2.20976,2.20976,7630000.0
2008-04-29 17:10:00,2.21231,2.21504,2.20962,2.21504,11500000.0
2008-04-29 17:11:00,2.2138,2.21532,2.21315,2.2143,5500000.0
2008-04-29 17:12:00,2.21504,2.21536,2.21159,2.21493,8130000.0
2008-04-29 17:13:00,2.21496,2.21496,2.21005,2.21279,12250000.0
2008-04-29 17:14:00,2.21433,2.21433,2.20799,2.21098,11500000.0
2008-04-29 17:15:00,2.21213,2.21479,2.2085,2.21164,10500000.0
2008-04-29 17:16:00,2.21341,2.2141,2.20928,2.21082,10500000.0
2008-04-29 17:17:00,2.21347,2.21394,2.21141,2.21373,9630000.0
2008-04-29 17:18:00,2.21082,2.21503,2.21082,2.21187,6130000.0
2008-04-29 17:19:00,2.20954,2.21504,2.20954,2.21504,9760000.0
2008-04-29 17:20:00,2.21165,2.21418,2.21148,2.21148,9630000.0
2008-04-29 17:21:00,2.21459,2.21471,2.2118,2.21242,7250000.0
2008-04-29 17:22:00,2.21088,2.214,2.20946,2.214,13250000.0
2008-04-29 17:23:00,2.21379,2.21538,2.21128,2.21528,18750000.0
2008-04-29 17:24:00,2.21208,2.21521,2.21031,2.21164,13000000.0
2008-04-29 17:25:00,2.215,2.21541,2.20825,2.21513,7750000.0
2008-04-29 17:26:00,2.21003,2.21548,2.21003,2.21548,14500000.0
2008-04-29 17:27:00,2.21392,2.21543,2.21127,2.21543,8750000.0
2008-04-29 17:28:00,2.20925,2.21509,2.20925,2.21474,8250000.0
2008-04-29 17:29:00,2.21173,2.21765,2.20803,2.21512,8000000.0
2008-04-29 17:30:00,2.21515,2.21639,2.2139,2.21639,7000000.0
2008-04-29 17:31:00,2.21622,2.21658,2.21045,2.21045,12130000.0
2008-04-29 17:32:00,2.21167,2.21679,2.20875,2.2165,7380000.0
2008-04-29 17:33:00,2.21349,2.21653,2.21349,2.21558,5500000.0
2008-04-29 17:34:00,2.21546,2.21589,2.21335,2.21565,8260000.0
2008-04-29 17:35:00,2.21433,2.21577,2.20985,2.21124,8250000.0
2008-04-29 17:36:00,2.21507,2.21521,2.21132,2.21132,7500000.0
2008-04-29 17:37:00,2.2144,2.21454,2.21277,2.21277,11000000.0
2008-04-29 17:38:00,2.21186,2.21559,2.21186,2.21519,10130000.0
2008-04-29 17:39:00,2.20987,2.21459,2.20987,2.21459,10500000.0
2008-04-29 17:40:00,2.21532,2.21616,2.2112,2.21523,6000000.0
2008-04-29 17:41:00,2.213,2.21496,2.21081,2.21273,6250000.0
2008-04-29 17:42:00,2.21212,2.21609,2.21159,2.21457,9250000.0
2008-04-29 17:43:00,2.21263,2.21499,2.2126,2.2149,5500000.0
2008-04-29 17:44:00,2.21476,2.21476,2.20847,2.21194,11630000.0
2008-04-29 17:45:00,2.2123,2.21445,2.21093,2.21394,8250000.0
2008-04-29 17:46:00,2.21079,2.21458,2.21079,2.21374,9250000.0
2008-04-29 17:47:00,2.21458,2.21485,2.21222,2.21484,10000000.0
2008-04-29 17:48:00,2.21119,2.21509,2.21119,2.21447,7250000.0
2008-04-29 17:49:00,2.21422,2.21461,2.21134,2.21367,7000000.0
2008-04-29 17:50:00,2.21237,2.21479,2.21075,2.21075,12500000.0
2008-04-29 17:51:00,2.2114,2.21435,2.20845,2.213,7000000.0
2008-04-29 17:52:00,2.21318,2.2137,2.20901,2.21199,13250000.0
2008-04-29 17:53:00,2.21317,2.21479,2.21239,2.21469,9500000.0
2008-04-29 17:54:00,2.21439,2.21466,2.2062,2.21441,11010000.0
2008-04-29 17:55:00,2.21399,2.21516,2.21107,2.21502,8250000.0
2008-04-29 17:56:00,2.21427,2.21434,2.20913,2.21381,11000000.0
2008-04-29 17:57:00,2.21398,2.21463,2.21109,2.21329,12630000.0
2008-04-29 17:58:00,2.21212,2.21544,2.21212,2.21544,10000000.0
2008-04-29 17:59:00,2.21215,2.21379,2.20806,2.21356,8500000.0
2008-04-29 18:00:00,2.21477,2.21523,2.21142,2.21288,11260000.0
2008-04-29 18:01:00,2.21261,2.21307,2.20619,2.21293,7000000.0
2008-04-29 18:02:00,2.21386,2.21427,2.21016,2.21375,13000000.0
2008-04-29 18:03:00,2.21422,2.21422,2.20979,2.21283,9750000.0
2008-04-29 18:04:00,2.21248,2.21514,2.20943,2.2119,16000000.0
2008-04-29 18:05:00,2.2133,2.21366,2.20958,2.21255,7250000.0
2008-04-29 18:06:00,2.21273,2.21417,2.21089,2.21417,6510000.0
2008-04-29 18:07:00,2.2143,2.2143,2.21048,2.2131,6380000.0
2008-04-29 18:08:00,2.21188,2.21366,2.21186,2.21321,6750000.0
2008-04-29 18:09:00,2.21337,2.21337,2.20838,2.21214,6380000.0
2008-04-29 18:10:00,2.21304,2.21457,2.21119,2.21457,8130000.0
2008-04-29 18:11:00,2.21448,2.21448,2.21135,2.21317,8750000.0
2008-04-29 18:12:00,2.21138,2.21455,2.21109,2.21455,7750000.0
2008-04-29 18:13:00,2.21587,2.21587,2.21084,2.21239,6000000.0
2008-04-29 18:14:00,2.21378,2.21402,2.208,2.21325,13000000.0
2008-04-29 18:15:00,2.21448,2.21455,2.21177,2.21177,9500000.0
2008-04-29 18:16:00,2.21509,2.21531,2.20788,2.21414,6880000.0
2008-04-29 18:17:00,2.21397,2.21505,2.20859,2.21472,11000000.0
2008-04-29 18:18:00,2.2153,2.2153,2.2131,2.21328,5880000.0
2008-04-29 18:19:00,2.21506,2.21539,2.21158,2.2149,11250000.0
2008-04-29 18:20:00,2.21487,2.21487,2.211,2.21366,12250000.0
2008-04-29 18:21:00,2.21421,2.21421,2.20764,2.21393,11630000.0
2008-04-29 18:22:00,2.21555,2.21555,2.21126,2.2135,5880000.0
2008-04-29 18:23:00,2.21422,2.21514,2.21123,2.21123,8130000.0
2008-04-29 18:24:00,2.21384,2.21507,2.21034,2.21317,7000000.0
2008-04-29 18:25:00,2.21537,2.21537,2.21351,2.21467,7630000.0
2008-04-29 18:26:00,2.21504,2.21504,2.20973,2.21477,6500000.0
2008-04-29 18:27:00,2.21387,2.21416,2.21068,2.21224,6250000.0
2008-04-29 18:28:00,2.21451,2.21451,2.21201,2.21447,8880000.0
2008-04-29 18:29:00,2.21338,2.21506,2.20877,2.21506,8130000.0
2008-04-29 18:30:00,2.21522,2.21669,2.2126,2.21667,16500000.0
2008-04-29 18:31:00,2.21483,2.21683,2.21384,2.21683,8880000.0
2008-04-29 18:32:00,2.21571,2.21681,2.21265,2.21265,8000000.0
2008-04-29 18:33:00,2.21403,2.21588,2.21112,2.21247,11500000.0
2008-04-29 18:34:00,2.21623,2.21662,2.21365,2.21662,11000000.0
2008-04-29 18:35:00,2.21604,2.21604,2.21225,2.21574,12250000.0
2008-04-29 18:36:00,2.21704,2.21704,2.21414,2.21601,7500000.0
2008-04-29 18:37:00,2.2159,2.21645,2.21236,2.21645,12500000.0
2008-04-29 18:38:00,2.21595,2.21624,2.21156,2.21541,10500000.0
2008-04-29 18:39:00,2.21566,2.21652,2.21283,2.21615,10000000.0
2008-04-29 18:40:00,2.21576,2.21648,2.21236,2.21599,8500000.0
2008-04-29 18:41:00,2.21651,2.21679,2.21297,2.21371,7380000.0
2008-04-29 18:42:00,2.21652,2.21652,2.20907,2.21522,8500000.0
2008-04-29 18:43:00,2.215,2.21665,2.21017,2.21594,10750000.0
2008-04-29 18:44:00,2.21499,2.21813,2.21281,2.21644,10630000.0
2008-04-29 18:45:00,2.21561,2.2167,2.21054,2.21506,8750000.0
2008-04-29 18:46:00,2.21699,2.21699,2.21306,2.21641,5500000.0
2008-04-29 18:47:00,2.21635,2.21682,2.21484,2.21605,7000000.0
2008-04-29 18:48:00,2.21573,2.22059,2.21396,2.21863,8380000.0
2008-04-29 18:49:00,2.21652,2.2167,2.21041,2.21392,11750000.0
2008-04-29 18:50:00,2.21699,2.21741,2.21478,2.21698,5500000.0
2008-04-29 18:51:00,2.2142,2.21733,2.2142,2.21542,8750000.0
2008-04-29 18:52:00,2.21799,2.21799,2.21487,2.21648,11750000.0
2008-04-29 18:53:00,2.21616,2.21727,2.21485,2.21727,8880000.0
2008-04-29 18:54:00,2.21784,2.21784,2.21507,2.21513,7000000.0
2008-04-29 18:55:00,2.21716,2.21716,2.21365,2.21365,6130000.0
2008-04-29 18:56:00,2.21587,2.21632,2.21198,2.21258,13630000.0
2008-04-29 18:57:00,2.2137,2.21698,2.21174,2.21233,10750000.0
2008-04-29 18:58:00,2.21619,2.21619,2.20968,2.21525,10250000.0
2008-04-29 18:59:00,2.21567,2.21707,2.21111,2.21707,6630000.0
2008-04-29 19:00:00,2.21471,2.21759,2.2137,2.21759,10500000.0
2008-04-29 19:01:00,2.21434,2.21707,2.21346,2.21701,11000000.0
2008-04-29 19:02:00,2.2172,2.2172,2.21328,2.21687,7250000.0
2008-04-29 19:03:00,2.21527,2.21608,2.21259,2.21374,6250000.0
2008-04-29 19:04:00,2.21713,2.21886,2.21463,2.21534,12750000.0
2008-04-29 19:05:00,2.21595,2.21639,2.21311,2.21311,6380000.0
2008-04-29 19:06:00,2.21734,2.21734,2.21155,2.21666,14750000.0
2008-04-29 19:07:00,2.21641,2.21693,2.21347,2.21347,5250000.0
2008-04-29 19:08:00,2.21437,2.21671,2.20946,2.21611,7880000.0
2008-04-29 19:09:00,2.21388,2.21721,2.21364,2.21721,5500000.0
2008-04-29 19:10:00,2.21794,2.21794,2.21379,2.21793,10750000.0
2008-04-29 19:11:00,2.21496,2.21872,2.20919,2.21872,7250000.0
2008-04-29 19:12:00,2.21531,2.21889,2.21265,2.21713,10750000.0
2008-04-29 19:13:00,2.21751,2.21768,2.21188,2.21505,10630000.0
2008-04-29 19:14:00,2.21625,2.2172,2.21248,2.21683,8000000.0
2008-04-29 19:15:00,2.21606,2.21795,2.21475,2.21653,7750000.0
2008-04-29 19:16:00,2.21748,2.21806,2.21222,2.21772,7000000.0
2008-04-29 19:17:00,2.21777,2.21777,2.2116,2.21243,9250000.0
2008-04-29 19:18:00,2.21723,2.21791,2.21473,2.21473,8750000.0
2008-04-29 19:19:00,2.21819,2.21863,2.21412,2.21559,10500000.0
2008-04-29 19:20:00,2.215,2.21884,2.2145,2.21807,10380000.0
2008-04-29 19:21:00,2.21948,2.2195,2.21638,2.21823,7750000.0
2008-04-29 19:22:00,2.21838,2.2189,2.21567,2.2189,16500000.0
2008-04-29 19:23:00,2.21859,2.21859,2.21584,2.21584,6500000.0
2008-04-29 19:24:00,2.21768,2.22024,2.21679,2.21838,12250000.0
2008-04-29 19:25:00,2.21609,2.21937,2.21592,2.218,6750000.0
2008-04-29 19:26:00,2.21597,2.21958,2.21405,2.2188,11880000.0
2008-04-29 19:27:00,2.21929,2.21959,2.21376,2.21691,10750000.0
2008-04-29 19:28:00,2.21665,2.21813,2.21497,2.21789,10750000.0
2008-04-29 19:29:00,2.21619,2.21836,2.21451,2.21836,12750000.0
2008-04-29 19:30:00,2.2183,2.2183,2.21332,2.21705,7250000.0
2008-04-29 19:31:00,2.21748,2.21917,2.21428,2.21672,6380000.0
2008-04-29 19:32:00,2.21788,2.21916,2.21544,2.21867,8250000.0
2008-04-29 19:33:00,2.21819,2.21825,2.21218,2.21825,10250000.0
2008-04-29 19:34:00,2.21699,2.21895,2.21464,2.21756,8130000.0
2008-04-29 19:35:00,2.21838,2.21843,2.21582,2.21623,5500000.0
2008-04-29 19:36:00,2.2152,2.21786,2.21378,2.21744,13380000.0
2008-04-29 19:37:00,2.21529,2.21879,2.21454,2.21851,12500000.0
2008-04-29 19:38:00,2.21725,2.21871,2.21579,2.21784,7630000.0
2008-04-29 19:39:00,2.21653,2.21945,2.21619,2.21628,12000000.0
2008-04-29 19:40:00,2.22077,2.22077,2.21782,2.21938,7250000.0
2008-04-29 19:41:00,2.21715,2.21983,2.21286,2.21692,10130000.0
2008-04-29 19:42:00,2.21987,2.21987,2.21422,2.21609,10510000.0
2008-04-29 19:43:00,2.21734,2.21945,2.21536,2.21875,8380000.0
2008-04-29 19:44:00,2.21935,2.21972,2.21427,2.21518,10000000.0
2008-04-29 19:45:00,2.22001,2.22001,2.21373,2.2156,6250000.0
2008-04-29 19:46:00,2.21502,2.21931,2.21332,2.21589,12750000.0
2008-04-29 19:47:00,2.21714,2.21963,2.21554,2.21963,6260000.0
2008-04-29 19:48:00,2.21942,2.21942,2.21271,2.21796,10500000.0
2008-04-29 19:49:00,2.21759,2.21852,2.21193,2.21274,8260000.0
2008-04-29 19:50:00,2.21857,2.21885,2.21426,2.21818,8000000.0
2008-04-29 19:51:00,2.21937,2.21948,2.21734,2.21734,7750000.0
2008-04-29 19:52:00,2.21852,2.21894,2.2162,2.21672,6250000.0
2008-04-29 19:53:00,2.21811,2.21876,2.21423,2.21824,12880000.0
2008-04-29 19:54:00,2.21677,2.21771,2.21354,2.21703,10750000.0
2008-04-29 19:55:00,2.21888,2.21888,2.21518,2.21584,10750000.0
2008-04-29 19:56:00,2.21815,2.2192,2.2148,2.2192,9750000.0
2008-04-29 19:57:00,2.21431,2.2171,2.21235,2.2171,8750000.0
2008-04-29 19:58:00,2.21681,2.2176,2.21281,2.21445,7010000.0
2008-04-29 19:59:00,2.21825,2.21825,2.21029,2.21538,8130000.0
2008-04-29 20:00:00,2.21885,2.21885,2.21613,2.217,12250000.0
2008-04-29 20:01:00,2.21369,2.21857,2.21369,2.21789,7750000.0
2008-04-29 20:02:00,2.21596,2.21923,2.21339,2.21923,5750000.0
2008-04-29 20:03:00,2.21648,2.21864,2.21538,2.21805,11630000.0
2008-04-29 20:04:00,2.21808,2.21851,2.21464,2.21771,8760000.0
2008-04-29 20:05:00,2.21507,2.21814,2.2126,2.21774,9000000.0
2008-04-29 20:06:00,2.21583,2.21794,2.21139,2.21672,10880000.0
2008-04-29 20:07:00,2.21534,2.21844,2.21506,2.21819,7380000.0
2008-04-29 20:08:00,2.21684,2.21818,2.21586,2.21656,8750000.0
2008-04-29 20:09:00,2.21713,2.21832,2.21326,2.21685,9500000.0
2008-04-29 20:10:00,2.21627,2.21868,2.21385,2.21611,9500000.0
2008-04-29 20:11:00,2.21801,2.21862,2.21321,2.21862,10500000.0
2008-04-29 20:12:00,2.21918,2.21918,2.2138,2.21632,8750000.0
2008-04-29 20:13:00,2.21926,2.21947,2.21252,2.21335,8750000.0
2008-04-29 20:14:00,2.2164,2.21771,2.21154,2.21154,6750000.0
2008-04-29 20:15:00,2.21495,2.21799,2.21384,2.21799,10500000.0
2008-04-29 20:16:00,2.21827,2.21852,2.21473,2.21793,8250000.0
2008-04-29 20:17:00,2.21415,2.21855,2.2126,2.2126,7500000.0
2008-04-29 20:18:00,2.21682,2.21731,2.21424,2.21603,9380000.0
2008-04-29 20:19:00,2.21494,2.21751,2.21463,2.21588,13500000.0
2008-04-29 20:20:00,2.21833,2.21902,2.21349,2.21349,5250000.0
2008-04-29 20:21:00,2.21793,2.21854,2.21349,2.21528,6500000.0
2008-04-29 20:22:00,2.21277,2.2181,2.21277,2.21554,8250000.0
2008-04-29 20:23:00,2.21246,2.21749,2.21246,2.21535,7000000.0
2008-04-29 20:24:00,2.21685,2.21814,2.21535,2.21814,9500000.0
2008-04-29 20:25:00,2.21502,2.21721,2.21409,2.21409,8000000.0
2008-04-29 20:26:00,2.21661,2.21791,2.21499,2.21776,6630000.0
2008-04-29 20:27:00,2.21747,2.219,2.21542,2.21884,6000000.0
2008-04-29 20:28:00,2.21763,2.21792,2.21352,2.21713,16250000.0
2008-04-29 20:29:00,2.21443,2.21819,2.21443,2.21718,9260000.0
2008-04-29 20:30:00,2.21546,2.21809,2.21528,2.21809,11000000.0
2008-04-29 20:31:00,2.21258,2.2178,2.21198,2.21762,10380000.0
2008-04-29 20:32:00,2.21457,2.21803,2.21022,2.21668,11750000.0
2008-04-29 20:33:00,2.21385,2.21702,2.21342,2.21342,9630000.0
2008-04-29 20:34:00,2.21329,2.21801,2.21082,2.21801,5750000.0
2008-04-29 20:35:00,2.21475,2.21752,2.21475,2.2165,6750000.0
2008-04-29 20:36:00,2.21572,2.21774,2.21466,2.21758,11250000.0
2008-04-29 20:37:00,2.21606,2.21606,2.21227,2.21568,8750000.0
2008-04-29 20:38:00,2.21489,2.21962,2.21489,2.21666,8880000.0
2008-04-29 20:39:00,2.21429,2.21773,2.21429,2.21437,10750000.0
2008-04-29 20:40:00,2.21524,2.21821,2.21508,2.21508,5750000.0
2008-04-29 20:41:00,2.21607,2.2181,2.21499,2.21615,10380000.0
2008-04-29 20:42:00,2.21668,2.21797,2.21204,2.21492,7250000.0
2008-04-29 20:43:00,2.21866,2.22043,2.2165,2.21676,11250000.0
2008-04-29 20:44:00,2.21631,2.21952,2.21444,2.21952,11750000.0
2008-04-29 20:45:00,2.21689,2.22047,2.21569,2.22006,8260000.0
2008-04-29 20:46:00,2.21679,2.22135,2.21679,2.2207,11250000.0
2008-04-29 20:47:00,2.21893,2.22078,2.21804,2.21804,8500000.0
2008-04-29 20:48:00,2.21854,2.22006,2.21776,2.22006,9250000.0
2008-04-29 20:49:00,2.21416,2.22018,2.21416,2.22018,11500000.0
2008-04-29 20:50:00,2.21897,2.21982,2.21644,2.21982,11000000.0
2008-04-29 20:51:00,2.22042,2.22054,2.21765,2.21966,7880000.0
2008-04-29 20:52:00,2.21895,2.21982,2.21558,2.21558,9250000.0
2008-04-29 20:53:00,2.22016,2.22031,2.21604,2.22031,7000000.0
2008-04-29 20:54:00,2.21624,2.22002,2.21494,2.22002,14130000.0
2008-04-29 20:55:00,2.21838,2.22069,2.21545,2.22021,11130000.0
2008-04-29 20:56:00,2.21985,2.22094,2.21703,2.21993,6250000.0
2008-04-29 20:57:00,2.21871,2.22061,2.21384,2.21497,10380000.0
2008-04-29 20:58:00,2.22078,2.2211,2.21678,2.21743,5130000.0
2008-04-29 20:59:00,2.21797,2.22089,2.21786,2.22043,6750000.0
2008-04-29 21:00:00,2.2189,2.22016,2.2179,2.22016,6880000.0
2008-04-29 21:01:00,2.21852,2.21991,2.21317,2.21991,7130000.0
2008-04-29 21:02:00,2.21914,2.21985,2.21667,2.21935,12000000.0
2008-04-29 21:03:00,2.21927,2.22104,2.21634,2.22104,5130000.0
2008-04-29 21:04:00,2.21847,2.21997,2.21559,2.21723,14630000.0
2008-04-29 21:05:00,2.21799,2.21996,2.21289,2.21659,14000000.0
2008-04-29 21:06:00,2.22022,2.22022,2.21532,2.21989,13500000.0
2008-04-29 21:07:00,2.21779,2.22087,2.21779,2.22041,10250000.0
2008-04-29 21:08:00,2.21872,2.21992,2.21657,2.21942,7250000.0
2008-04-29 21:09:00,2.21546,2.2203,2.21546,2.21827,11880000.0
2008-04-29 21:10:00,2.21924,2.22074,2.21649,2.21996,19500000.0
2008-04-29 21:11:00,2.21743,2.22025,2.21649,2.21916,8750000.0
2008-04-29 21:12:00,2.21898,2.22123,2.21548,2.21802,10750000.0
2008-04-29 21:13:00,2.21858,2.21955,2.2156,2.21954,10380000.0
2008-04-29 21:14:00,2.21856,2.22058,2.21566,2.21842,11250000.0
2008-04-29 21:15:00,2.21874,2.22017,2.21523,2.21523,5750000.0
2008-04-29 21:16:00,2.22025,2.22051,2.21711,2.21711,9750000.0
2008-04-29 21:17:00,2.21944,2.21993,2.21627,2.21771,6630000.0
2008-04-29 21:18:00,2.21882,2.22121,2.21596,2.21748,7630000.0
2008-04-29 21:19:00,2.21831,2.2197,2.2172,2.21835,10500000.0
2008-04-29 21:20:00,2.21976,2.22003,2.21642,2.22003,6750000.0
2008-04-29 21:21:00,2.2182,2.21992,2.21476,2.21516,9250000.0
2008-04-29 21:22:00,2.21868,2.22047,2.21324,2.22047,8250000.0
2008-04-29 21:23:00,2.22033,2.22061,2.21552,2.21731,10250000.0
2008-04-29 21:24:00,2.21834,2.21957,2.21491,2.21837,10130000.0
2008-04-29 21:25:00,2.21508,2.21748,2.21508,2.21748,8500000.0
2008-04-29 21:26:00,2.21858,2.22108,2.21779,2.22001,6500000.0
2008-04-29 21:27:00,2.22045,2.22065,2.21606,2.21742,7750000.0
2008-04-29 21:28:00,2.21913,2.22063,2.2175,2.22004,12500000.0
2008-04-29 21:29:00,2.2197,2.21971,2.21696,2.21877,6500000.0
2008-04-29 21:30:00,2.21991,2.21993,2.21411,2.21993,7000000.0
2008-04-29 21:31:00,2.2204,2.2204,2.21424,2.2197,5750000.0
2008-04-29 21:32:00,2.21761,2.22025,2.2154,2.21982,9000000.0
2008-04-29 21:33:00,2.22003,2.22094,2.21609,2.21987,14250000.0
2008-04-29 21:34:00,2.21817,2.21971,2.21523,2.21971,7750000.0
2008-04-29 21:35:00,2.21744,2.22026,2.21447,2.22018,5500000.0
2008-04-29 21:36:00,2.21971,2.21978,2.21527,2.21536,5500000.0
2008-04-29 21:37:00,2.22007,2.22007,2.21436,2.21666,12000000.0
2008-04-29 21:38:00,2.21645,2.22009,2.21645,2.22009,7500000.0
2008-04-29 21:39:00,2.21686,2.21869,2.21336,2.21869,10000000.0
2008-04-29 21:40:00,2.22039,2.22039,2.21433,2.21681,11880000.0
2008-04-29 21:41:00,2.21876,2.22056,2.21601,2.22056,7500000.0
2008-04-29 21:42:00,2.21942,2.21974,2.21594,2.21974,8750000.0
2008-04-29 21:43:00,2.21829,2.21912,2.21649,2.21881,8250000.0
2008-04-29 21:44:00,2.22027,2.22027,2.21805,2.21979,9000000.0
2008-04-29 21:45:00,2.21865,2.21955,2.21499,2.21499,11250000.0
2008-04-29 21:46:00,2.22026,2.22026,2.21758,2.22002,11500000.0
2008-04-29 21:47:00,2.21999,2.21999,2.21771,2.21771,5500000.0
2008-04-29 21:48:00,2.2181,2.21946,2.21399,2.21946,9000000.0
2008-04-29 21:49:00,2.22008,2.22008,2.21595,2.21948,8630000.0
2008-04-29 21:50:00,2.2195,2.2195,2.2143,2.21499,5500000.0
2008-04-29 21:51:00,2.21838,2.21949,2.21386,2.21949,7000000.0
2008-04-29 21:52:00,2.21744,2.22057,2.21663,2.21797,6630000.0
2008-04-29 21:53:00,2.21915,2.21931,2.2148,2.21931,9630000.0
2008-04-29 21:54:00,2.21663,2.21966,2.21561,2.21798,5630000.0
2008-04-29 21:55:00,2.21404,2.21995,2.21367,2.21995,9250000.0
2008-04-29 21:56:00,2.21832,2.21965,2.21729,2.21799,9750000.0
2008-04-29 21:57:00,2.21894,2.22057,2.21604,2.22057,7250000.0
2008-04-29 21:58:00,2.21937,2.21955,2.21758,2.21952,11250000.0
2008-04-29 21:59:00,2.21771,2.22072,2.21635,2.22052,9250000.0
2008-04-29 22:00:00,2.21964,2.2202,2.21812,2.21812,7750000.0
2008-04-29 22:01:00,2.21801,2.22035,2.21477,2.22035,6500000.0
2008-04-29 22:02:00,2.21745,2.21776,2.21718,2.21741,9250000.0
2008-04-29 22:03:00,2.21943,2.22044,2.21409,2.22044,10000000.0
2008-04-29 22:04:00,2.21937,2.21968,2.21353,2.2183,11880000.0
2008-04-29 22:05:00,2.21635,2.22011,2.21573,2.22008,6880000.0
2008-04-29 22:06:00,2.21874,2.2199,2.21291,2.21955,8000000.0
2008-04-29 22:08:00,2.21966,2.22011,2.21757,2.21993,9250000.0
2008-04-29 22:09:00,2.21621,2.21934,2.21447,2.21934,6250000.0
2008-04-29 22:10:00,2.21753,2.22033,2.21753,2.22033,5630000.0
2008-04-29 22:11:00,2.22038,2.22038,2.21719,2.21845,9880000.0
2008-04-29 22:12:00,2.21462,2.21917,2.21462,2.21917,8380000.0
2008-04-29 22:13:00,2.21872,2.21986,2.21665,2.21971,8630000.0
2008-04-29 22:14:00,2.21916,2.21916,2.21675,2.21905,8520000.0
2008-04-29 22:15:00,2.21876,2.21956,2.21522,2.21575,9250000.0
2008-04-29 22:16:00,2.21917,2.22065,2.21607,2.22027,8000000.0
2008-04-29 22:17:00,2.21839,2.22054,2.21482,2.22044,7130000.0
2008-04-29 22:18:00,2.21729,2.22088,2.21729,2.22033,6250000.0
2008-04-29 22:19:00,2.21963,2.21963,2.217,2.21719,7750000.0
2008-04-29 22:20:00,2.218,2.22043,2.21449,2.22043,10500000.0
2008-04-29 22:21:00,2.22068,2.2208,2.21803,2.22025,7500000.0
2008-04-29 22:22:00,2.21954,2.22024,2.21519,2.22024,5500000.0
2008-04-29 22:23:00,2.2177,2.22086,2.21684,2.22086,9750000.0
2008-04-29 22:24:00,2.2161,2.21972,2.2161,2.21757,7130000.0
2008-04-29 22:25:00,2.21873,2.21969,2.21529,2.21885,6000000.0
2008-04-29 22:26:00,2.21885,2.2196,2.217,2.2174,7880000.0
2008-04-29 22:27:00,2.2201,2.2201,2.21418,2.21705,10130000.0
2008-04-29 22:28:00,2.21757,2.21999,2.21516,2.21999,5500000.0
2008-04-29 22:29:00,2.21822,2.21906,2.21518,2.21719,8500000.0
2008-04-29 22:30:00,2.21877,2.2191,2.21418,2.21778,7750000.0
2008-04-29 22:31:00,2.22048,2.22048,2.21821,2.21973,6000000.0
2008-04-29 22:32:00,2.21589,2.22031,2.21589,2.22031,10750000.0
2008-04-29 22:33:00,2.22048,2.22048,2.2142,2.21725,9380000.0
2008-04-29 22:34:00,2.22019,2.22019,2.21356,2.21923,7000000.0
2008-04-29 22:35:00,2.21786,2.22133,2.21609,2.2193,9250000.0
2008-04-29 22:36:00,2.21915,2.22018,2.21797,2.2201,6250000.0
2008-04-29 22:37:00,2.21686,2.22012,2.21686,2.21912,9000000.0
2008-04-29 22:38:00,2.21683,2.21959,2.21473,2.21716,6880000.0
2008-04-29 22:39:00,2.21356,2.21933,2.21356,2.21729,7750000.0
2008-04-29 22:40:00,2.21924,2.21962,2.21729,2.21934,6250000.0
2008-04-29 22:41:00,2.21991,2.21991,2.21445,2.2198,12130000.0
2008-04-29 22:42:00,2.21838,2.21942,2.21666,2.21894,7130000.0
2008-04-29 22:43:00,2.21884,2.21947,2.2154,2.21915,12250000.0
2008-04-29 22:44:00,2.21625,2.21912,2.21538,2.21633,7750000.0
2008-04-29 22:45:00,2.21718,2.21801,2.21467,2.21801,8750000.0
2008-04-29 22:46:00,2.21702,2.2173,2.2143,2.2173,8380000.0
2008-04-29 22:47:00,2.21536,2.21777,2.2142,2.21777,5880000.0
2008-04-29 22:48:00,2.2181,2.21878,2.2167,2.21863,9750000.0
2008-04-29 22:49:00,2.21693,2.21746,2.21394,2.21394,5880000.0
2008-04-29 22:50:00,2.21562,2.21781,2.21208,2.21744,13380000.0
2008-04-29 22:51:00,2.21554,2.21765,2.21534,2.21747,9750000.0
2008-04-29 22:52:00,2.21839,2.21861,2.21562,2.21784,7250000.0
2008-04-29 22:53:00,2.21839,2.21842,2.21349,2.21502,12130000.0
2008-04-29 22:54:00,2.21705,2.2174,2.21588,2.21588,6760000.0
2008-04-29 22:55:00,2.21568,2.21822,2.21137,2.21822,8250000.0
2008-04-29 22:56:00,2.21874,2.21875,2.21677,2.21766,5250000.0
2008-04-29 22:57:00,2.21599,2.21836,2.21534,2.21836,8250000.0
2008-04-29 22:58:00,2.21616,2.21771,2.21616,2.21751,7510000.0
2008-04-29 22:59:00,2.21657,2.21929,2.21525,2.21885,9000000.0
2008-04-29 23:00:00,2.21936,2.21936,2.21574,2.21852,9510000.0
2008-04-29 23:01:00,2.21386,2.21887,2.21386,2.21621,9380000.0
2008-04-29 23:02:00,2.21441,2.21843,2.21441,2.21843,5500000.0
2008-04-29 23:03:00,2.21855,2.21855,2.21411,2.2151,15000000.0
2008-04-29 23:04:00,2.21653,2.21969,2.2159,2.21745,7130000.0
2008-04-29 23:05:00,2.21681,2.21843,2.21601,2.21788,11380000.0
2008-04-29 23:06:00,2.21931,2.21947,2.21742,2.21923,8130000.0
2008-04-29 23:07:00,2.21676,2.21807,2.21268,2.21552,8000000.0
2008-04-29 23:08:00,2.21561,2.21922,2.21524,2.21584,11380000.0
2008-04-29 23:09:00,2.21913,2.2196,2.213,2.21782,6750000.0
2008-04-29 23:10:00,2.21531,2.21952,2.21531,2.21952,4890000.0
2008-04-29 23:11:00,2.21866,2.21866,2.21358,2.21718,7260000.0
2008-04-29 23:12:00,2.21662,2.21956,2.21548,2.21587,12000000.0
2008-04-29 23:13:00,2.2155,2.21896,2.2155,2.21887,8130000.0
2008-04-29 23:14:00,2.21517,2.21898,2.21458,2.21898,7500000.0
2008-04-29 23:15:00,2.21906,2.21912,2.21709,2.21709,8130000.0
2008-04-29 23:16:00,2.21903,2.21903,2.21595,2.21595,8250000.0
2008-04-29 23:17:00,2.21669,2.21962,2.21536,2.21747,11250000.0
2008-04-29 23:18:00,2.21653,2.21927,2.21338,2.21645,15630000.0
2008-04-29 23:19:00,2.21679,2.21742,2.21153,2.21153,8750000.0
2008-04-29 23:20:00,2.21378,2.21909,2.21378,2.2163,8500000.0
2008-04-29 23:21:00,2.21722,2.21931,2.21492,2.21931,5500000.0
2008-04-29 23:22:00,2.21853,2.21874,2.21685,2.21874,7250000.0
2008-04-29 23:23:00,2.21559,2.21897,2.21379,2.21858,11760000.0
2008-04-29 23:24:00,2.21336,2.21864,2.21336,2.21753,10000000.0
2008-04-29 23:25:00,2.21867,2.21941,2.21441,2.21441,5500000.0
2008-04-29 23:26:00,2.21834,2.21845,2.21194,2.21788,5750000.0
2008-04-29 23:27:00,2.21839,2.21952,2.2151,2.21922,11510000.0
2008-04-29 23:28:00,2.21344,2.21927,2.21344,2.21742,7880000.0
2008-04-29 23:29:00,2.21939,2.21939,2.21209,2.21477,7500000.0
2008-04-29 23:30:00,2.21722,2.21952,2.21253,2.21591,10000000.0
2008-04-29 23:31:00,2.21802,2.22041,2.21612,2.22008,9130000.0
2008-04-29 23:33:00,2.21645,2.22042,2.21645,2.21921,8500000.0
2008-04-29 23:34:00,2.21819,2.21946,2.21539,2.21774,8000000.0
2008-04-29 23:35:00,2.21547,2.21772,2.21486,2.21625,8000000.0
2008-04-29 23:36:00,2.21898,2.22018,2.21663,2.22018,12250000.0
2008-04-29 23:37:00,2.21821,2.22,2.21586,2.22,9750000.0
2008-04-29 23:38:00,2.21746,2.21925,2.21644,2.21749,8000000.0
2008-04-29 23:39:00,2.21639,2.21873,2.21407,2.21638,8250000.0
2008-04-29 23:40:00,2.21374,2.21861,2.21374,2.21735,9000000.0
2008-04-29 23:41:00,2.21639,2.21901,2.21339,2.21647,5750000.0
2008-04-29 23:42:00,2.21903,2.21946,2.21782,2.218,7880000.0
2008-04-29 23:43:00,2.21723,2.21829,2.21358,2.21675,7880000.0
2008-04-29 23:44:00,2.21902,2.21963,2.21749,2.21848,5630000.0
2008-04-29 23:45:00,2.21685,2.21922,2.21362,2.21922,9380000.0
2008-04-29 23:46:00,2.21877,2.21954,2.21671,2.21705,6750000.0
2008-04-29 23:47:00,2.21732,2.21757,2.21667,2.21751,6760000.0
2008-04-29 23:48:00,2.21515,2.21919,2.21515,2.21919,8500000.0
2008-04-29 23:49:00,2.216,2.21934,2.21452,2.21572,8380000.0
2008-04-29 23:50:00,2.21616,2.21851,2.21616,2.21664,8500000.0
2008-04-29 23:51:00,2.21851,2.21911,2.21311,2.21911,9000000.0
2008-04-29 23:52:00,2.21779,2.21869,2.21495,2.21869,7500000.0
2008-04-29 23:53:00,2.21661,2.21955,2.21661,2.21935,8750000.0
2008-04-29 23:54:00,2.21746,2.21958,2.21718,2.2188,10000000.0
2008-04-29 23:55:00,2.21913,2.21955,2.21492,2.21955,10000000.0
2008-04-29 23:56:00,2.21797,2.21962,2.21577,2.21739,6750000.0
2008-04-29 23:58:00,2.21957,2.2205,2.21617,2.21968,6000000.0
2008-04-29 23:59:00,2.21924,2.21958,2.2136,2.21958,7500000.0
2008-04-30 00:00:00,2.2143,2.21875,2.21008,2.21875,9000000.0
2008-04-30 00:01:00,2.21898,2.219,2.21523,2.21787,6250000.0
2008-04-30 00:02:00,2.21664,2.21853,2.21516,2.21853,7250000.0
2008-04-30 00:03:00,2.21695,2.21898,2.21507,2.21734,7000000.0
2008-04-30 00:04:00,2.21719,2.21939,2.21417,2.21939,10130000.0
2008-04-30 00:05:00,2.21719,2.21993,2.21489,2.21974,7750000.0
2008-04-30 00:06:00,2.21856,2.21937,2.21493,2.21926,11130000.0
2008-04-30 00:07:00,2.21463,2.21864,2.21399,2.2168,7130000.0
2008-04-30 00:08:00,2.2194,2.2194,2.21533,2.21721,10750000.0
2008-04-30 00:09:00,2.21496,2.21933,2.21496,2.21602,5630000.0
2008-04-30 00:10:00,2.21672,2.21817,2.2152,2.2152,5630000.0
2008-04-30 00:11:00,2.21584,2.21893,2.21421,2.21673,10000000.0
2008-04-30 00:12:00,2.2192,2.21933,2.21658,2.21658,5500000.0
2008-04-30 00:13:00,2.21737,2.21866,2.21653,2.21793,7000000.0
2008-04-30 00:14:00,2.21652,2.21921,2.21652,2.21905,7750000.0
2008-04-30 00:15:00,2.21798,2.21903,2.21599,2.21698,8250000.0
2008-04-30 00:16:00,2.2158,2.2191,2.2158,2.2191,7500000.0
2008-04-30 00:17:00,2.21857,2.21857,2.21398,2.21398,6250000.0
2008-04-30 00:18:00,2.21678,2.21842,2.21678,2.21753,6380000.0
2008-04-30 00:20:00,2.21792,2.21874,2.21535,2.21874,10000000.0
2008-04-30 00:21:00,2.21746,2.21871,2.21533,2.21871,6000000.0
2008-04-30 00:23:00,2.21811,2.21944,2.21486,2.21944,6130000.0
2008-04-30 00:24:00,2.21767,2.21879,2.21699,2.21829,9010000.0
2008-04-30 00:25:00,2.21608,2.21819,2.21324,2.21659,8750000.0
2008-04-30 00:26:00,2.21631,2.21728,2.21195,2.21195,9140000.0
2008-04-30 00:27:00,2.21691,2.218,2.21512,2.21665,6250000.0
2008-04-30 00:28:00,2.2184,2.21866,2.2134,2.21561,8500000.0
2008-04-30 00:29:00,2.21861,2.21884,2.21419,2.21686,10750000.0
2008-04-30 00:30:00,2.21571,2.2162,2.21495,2.21568,10130000.0
2008-04-30 00:31:00,2.21837,2.21837,2.21555,2.21605,8130000.0
2008-04-30 00:32:00,2.21872,2.21872,2.21226,2.21636,8000000.0
2008-04-30 00:33:00,2.21809,2.21868,2.21463,2.21644,6500000.0
2008-04-30 00:34:00,2.21754,2.21818,2.2144,2.21589,6500000.0
2008-04-30 00:35:00,2.21574,2.21765,2.21476,2.21649,8630000.0
2008-04-30 00:36:00,2.21631,2.22051,2.21605,2.2167,10630000.0
2008-04-30 00:37:00,2.2134,2.21765,2.21251,2.21754,7750000.0
2008-04-30 00:38:00,2.21702,2.21894,2.2137,2.21787,7000000.0
2008-04-30 00:39:00,2.21682,2.21781,2.21519,2.21781,5500000.0
2008-04-30 00:40:00,2.21667,2.21798,2.21639,2.21798,6750000.0
2008-04-30 00:41:00,2.21736,2.21815,2.21507,2.21555,7500000.0
2008-04-30 00:42:00,2.21746,2.21844,2.21412,2.21844,8750000.0
2008-04-30 00:43:00,2.21517,2.21877,2.21389,2.21855,7250000.0
2008-04-30 00:44:00,2.2155,2.2177,2.21537,2.21645,10130000.0
2008-04-30 00:45:00,2.21924,2.21945,2.21333,2.21549,5500000.0
2008-04-30 00:46:00,2.21797,2.21947,2.21393,2.21802,8750000.0
2008-04-30 00:47:00,2.21856,2.21859,2.21241,2.21537,5500000.0
2008-04-30 00:48:00,2.21482,2.21875,2.21426,2.21813,8880000.0
2008-04-30 00:49:00,2.21726,2.21774,2.21343,2.21774,5750000.0
2008-04-30 00:50:00,2.21674,2.21828,2.21674,2.21828,7500000.0
2008-04-30 00:51:00,2.21688,2.21725,2.20982,2.21725,9750000.0
2008-04-30 00:52:00,2.2182,2.21885,2.21667,2.21885,9750000.0
2008-04-30 00:53:00,2.21648,2.21913,2.21543,2.21702,10000000.0
2008-04-30 00:54:00,2.21946,2.21946,2.21371,2.21794,12000000.0
2008-04-30 00:55:00,2.21619,2.21868,2.21568,2.21605,9250000.0
2008-04-30 00:56:00,2.21971,2.21971,2.21605,2.21708,7500000.0
2008-04-30 00:57:00,2.2175,2.21897,2.21671,2.21897,8630000.0
2008-04-30 00:58:00,2.2176,2.2194,2.2151,2.21792,17000000.0
2008-04-30 00:59:00,2.21797,2.21931,2.21505,2.21852,9000000.0
2008-04-30 01:00:00,2.21778,2.21976,2.21325,2.21976,10000000.0
2008-04-30 01:01:00,2.21833,2.21918,2.21573,2.21918,6260000.0
2008-04-30 01:02:00,2.21653,2.21819,2.21402,2.21544,11500000.0
2008-04-30 01:03:00,2.21686,2.21842,2.21583,2.21655,11500000.0
2008-04-30 01:04:00,2.21613,2.21831,2.2159,2.21753,5750000.0
2008-04-30 01:05:00,2.21488,2.21756,2.21332,2.21659,4880000.0
2008-04-30 01:06:00,2.21773,2.21823,2.2162,2.21823,5890000.0
2008-04-30 01:07:00,2.2182,2.21835,2.2161,2.2161,8000000.0
2008-04-30 01:08:00,2.21835,2.21863,2.21543,2.2179,6010000.0
2008-04-30 01:09:00,2.21651,2.21837,2.21542,2.21588,8500000.0
2008-04-30 01:10:00,2.2186,2.21862,2.21669,2.21722,5250000.0
2008-04-30 01:11:00,2.2182,2.21832,2.21037,2.21735,16630000.0
2008-04-30 01:12:00,2.21381,2.21783,2.21381,2.21783,7130000.0
2008-04-30 01:13:00,2.2175,2.21785,2.21499,2.21524,6250000.0
2008-04-30 01:14:00,2.21907,2.21907,2.21325,2.21818,6380000.0
2008-04-30 01:15:00,2.21764,2.21813,2.21545,2.21563,7500000.0
2008-04-30 01:16:00,2.21556,2.21888,2.21549,2.21721,8630000.0
2008-04-30 01:17:00,2.21608,2.21823,2.21317,2.21585,11760000.0
2008-04-30 01:18:00,2.21905,2.21905,2.21232,2.21236,8000000.0
2008-04-30 01:19:00,2.21849,2.21909,2.21449,2.21909,8260000.0
2008-04-30 01:20:00,2.21691,2.21823,2.21594,2.21823,5880000.0
2008-04-30 01:21:00,2.2136,2.21874,2.2136,2.21616,11130000.0
2008-04-30 01:22:00,2.21789,2.21789,2.21204,2.2168,6000000.0
2008-04-30 01:23:00,2.21623,2.21695,2.20955,2.21637,8500000.0
2008-04-30 01:24:00,2.21644,2.21669,2.21575,2.21662,6250000.0
2008-04-30 01:25:00,2.21508,2.21662,2.21087,2.21087,5760000.0
2008-04-30 01:26:00,2.21193,2.21772,2.21193,2.2138,14130000.0
2008-04-30 01:28:00,2.21656,2.21773,2.21439,2.21506,7750000.0
2008-04-30 01:29:00,2.21705,2.21762,2.21558,2.21721,8250000.0
2008-04-30 01:30:00,2.21649,2.21729,2.21326,2.21326,11500000.0
2008-04-30 01:31:00,2.21817,2.21817,2.21303,2.21516,6750000.0
2008-04-30 01:32:00,2.2156,2.21676,2.21137,2.21676,12500000.0
2008-04-30 01:34:00,2.21133,2.21529,2.21133,2.21486,8250000.0
2008-04-30 01:35:00,2.21709,2.21757,2.21388,2.21676,10500000.0
2008-04-30 01:36:00,2.21844,2.21844,2.21493,2.21493,7250000.0
2008-04-30 01:37:00,2.21648,2.2177,2.21568,2.2177,8000000.0
2008-04-30 01:38:00,2.21681,2.21858,2.21497,2.2152,9000000.0
2008-04-30 01:39:00,2.21704,2.21743,2.21225,2.2157,6250000.0
2008-04-30 01:40:00,2.21644,2.21819,2.21498,2.21643,7750000.0
2008-04-30 01:41:00,2.21632,2.21879,2.21419,2.21868,15750000.0
2008-04-30 01:42:00,2.21818,2.21818,2.21316,2.21468,7000000.0
2008-04-30 01:43:00,2.21874,2.21874,2.21283,2.21757,9510000.0
2008-04-30 01:44:00,2.21899,2.21929,2.21315,2.21853,16760000.0
2008-04-30 01:45:00,2.21671,2.21852,2.21085,2.21852,11000000.0
2008-04-30 01:46:00,2.21666,2.21836,2.21319,2.21482,12880000.0
2008-04-30 01:47:00,2.21887,2.21887,2.21558,2.21558,9380000.0
2008-04-30 01:48:00,2.21286,2.218,2.21286,2.21781,7500000.0
2008-04-30 01:49:00,2.21818,2.21818,2.21562,2.21562,8250000.0
2008-04-30 01:50:00,2.21517,2.2179,2.21346,2.2179,8250000.0
2008-04-30 01:51:00,2.21655,2.21724,2.21509,2.21509,9750000.0
2008-04-30 01:52:00,2.21813,2.21861,2.21413,2.218,9630000.0
2008-04-30 01:53:00,2.21488,2.21851,2.21352,2.21588,8500000.0
2008-04-30 01:54:00,2.21696,2.21696,2.21347,2.21693,6000000.0
2008-04-30 01:55:00,2.21432,2.21726,2.21147,2.21726,13880000.0
2008-04-30 01:56:00,2.21427,2.21774,2.21342,2.21774,7000000.0
2008-04-30 01:57:00,2.21718,2.21768,2.21189,2.21488,12880000.0
2008-04-30 01:58:00,2.21307,2.21642,2.21163,2.21252,8750000.0
2008-04-30 02:00:00,2.21592,2.21761,2.21295,2.21295,6250000.0
2008-04-30 02:01:00,2.21533,2.21753,2.21464,2.21731,10130000.0
2008-04-30 02:02:00,2.21572,2.21772,2.21471,2.21471,12630000.0
2008-04-30 02:03:00,2.21433,2.21764,2.21406,2.21684,8000000.0
2008-04-30 02:04:00,2.21597,2.21688,2.21108,2.21461,10520000.0
2008-04-30 02:05:00,2.21458,2.21761,2.21359,2.21761,10000000.0
2008-04-30 02:06:00,2.21615,2.21698,2.21514,2.21514,7380000.0
2008-04-30 02:07:00,2.2173,2.21731,2.21384,2.21527,14250000.0
2008-04-30 02:08:00,2.21697,2.21774,2.21473,2.21774,8880000.0
2008-04-30 02:09:00,2.21564,2.21634,2.21229,2.21229,7000000.0
2008-04-30 02:10:00,2.21703,2.21707,2.21324,2.21707,8130000.0
2008-04-30 02:11:00,2.21646,2.21707,2.21226,2.21707,9130000.0
2008-04-30 02:12:00,2.21529,2.21733,2.21273,2.21733,9380000.0
2008-04-30 02:13:00,2.21683,2.21756,2.21444,2.21528,13750000.0
2008-04-30 02:14:00,2.21489,2.21727,2.21425,2.21567,10760000.0
2008-04-30 02:15:00,2.21659,2.21714,2.21431,2.21431,7250000.0
2008-04-30 02:16:00,2.21595,2.21784,2.21419,2.21679,5880000.0
2008-04-30 02:17:00,2.21729,2.21763,2.21438,2.21438,5500000.0
2008-04-30 02:18:00,2.21333,2.21655,2.21333,2.21518,9000000.0
2008-04-30 02:19:00,2.21635,2.21712,2.214,2.21647,13750000.0
2008-04-30 02:20:00,2.21596,2.21596,2.21218,2.2154,6510000.0
2008-04-30 02:21:00,2.2162,2.21777,2.21588,2.21777,11500000.0
2008-04-30 02:22:00,2.21609,2.21742,2.21219,2.21666,15250000.0
2008-04-30 02:23:00,2.21509,2.21816,2.21509,2.21811,8260000.0
2008-04-30 02:24:00,2.21528,2.21735,2.21414,2.21414,11750000.0
2008-04-30 02:25:00,2.21752,2.21752,2.21186,2.21725,8630000.0
2008-04-30 02:26:00,2.21659,2.21769,2.21555,2.21656,4000000.0
2008-04-30 02:27:00,2.21794,2.21816,2.21616,2.21772,6250000.0
2008-04-30 02:28:00,2.21819,2.21903,2.2151,2.21661,10750000.0
2008-04-30 02:29:00,2.21581,2.21681,2.21145,2.21182,9630000.0
2008-04-30 02:30:00,2.21609,2.21841,2.21547,2.21754,13500000.0
2008-04-30 02:31:00,2.21492,2.21802,2.21492,2.21802,9260000.0
2008-04-30 02:32:00,2.216,2.21789,2.21202,2.21511,8380000.0
2008-04-30 02:33:00,2.21835,2.21835,2.21458,2.21795,10000000.0
2008-04-30 02:34:00,2.21411,2.21808,2.21144,2.21753,11010000.0
2008-04-30 02:35:00,2.2144,2.21833,2.2144,2.21488,5750000.0
2008-04-30 02:36:00,2.21905,2.21905,2.21312,2.21721,10130000.0
2008-04-30 02:37:00,2.21081,2.21883,2.21081,2.21255,16130000.0
2008-04-30 02:38:00,2.21476,2.21795,2.21476,2.2175,17250000.0
2008-04-30 02:39:00,2.21644,2.2186,2.21474,2.21741,10260000.0
2008-04-30 02:40:00,2.21564,2.21828,2.21551,2.21828,6000000.0
2008-04-30 02:41:00,2.21561,2.21722,2.21289,2.21289,9380000.0
2008-04-30 02:42:00,2.21552,2.21724,2.21349,2.21724,12630000.0
2008-04-30 02:43:00,2.21679,2.21792,2.21147,2.21658,16010000.0
2008-04-30 02:44:00,2.21735,2.21735,2.21268,2.21653,6250000.0
2008-04-30 02:45:00,2.21585,2.21687,2.21122,2.2155,14010000.0
2008-04-30 02:46:00,2.21521,2.2185,2.2134,2.21841,12380000.0
2008-04-30 02:47:00,2.21663,2.21873,2.21601,2.21694,7130000.0
2008-04-30 02:48:00,2.21819,2.21819,2.21473,2.21473,8500000.0
2008-04-30 02:49:00,2.219,2.219,2.21671,2.21859,9630000.0
2008-04-30 02:50:00,2.21588,2.21878,2.21503,2.21878,8000000.0
2008-04-30 02:51:00,2.21816,2.2183,2.21463,2.2183,8380000.0
2008-04-30 02:52:00,2.21275,2.21873,2.21275,2.21657,10000000.0
2008-04-30 02:53:00,2.21909,2.21909,2.21673,2.21899,7500000.0
2008-04-30 02:54:00,2.21851,2.21938,2.21322,2.21883,8880000.0
2008-04-30 02:55:00,2.21919,2.21919,2.21196,2.21866,19000000.0
2008-04-30 02:56:00,2.21676,2.21873,2.21235,2.21873,17880000.0
2008-04-30 02:57:00,2.21769,2.21898,2.21402,2.21496,14750000.0
2008-04-30 02:58:00,2.21976,2.21976,2.21568,2.21568,8130000.0
2008-04-30 02:59:00,2.2146,2.21811,2.21321,2.21811,4880000.0
2008-04-30 03:00:00,2.21662,2.21976,2.21642,2.21976,11500000.0
2008-04-30 03:01:00,2.21546,2.21862,2.21483,2.21638,10260000.0
2008-04-30 03:02:00,2.21979,2.21979,2.21771,2.21875,7010000.0
2008-04-30 03:03:00,2.21698,2.21966,2.21636,2.21966,7750000.0
2008-04-30 03:05:00,2.21863,2.21911,2.21541,2.21882,8250000.0
2008-04-30 03:06:00,2.21504,2.21995,2.214,2.21995,17010000.0
2008-04-30 03:07:00,2.21875,2.21945,2.21425,2.21945,5500000.0
2008-04-30 03:08:00,2.21958,2.21958,2.21478,2.21478,8000000.0
2008-04-30 03:09:00,2.21686,2.21871,2.21469,2.21694,5880000.0
2008-04-30 03:10:00,2.21716,2.21825,2.2166,2.2166,5750000.0
2008-04-30 03:11:00,2.21534,2.21851,2.21236,2.21479,7130000.0
2008-04-30 03:12:00,2.21772,2.21772,2.21423,2.21761,6500000.0
2008-04-30 03:13:00,2.21728,2.21919,2.21642,2.21714,13250000.0
2008-04-30 03:14:00,2.21877,2.21941,2.21421,2.21626,12750000.0
2008-04-30 03:15:00,2.21533,2.21689,2.21169,2.21169,5500000.0
2008-04-30 03:16:00,2.21762,2.21844,2.21276,2.21276,8130000.0
2008-04-30 03:17:00,2.21796,2.21985,2.21632,2.21926,7250000.0
2008-04-30 03:18:00,2.21687,2.21775,2.21373,2.21775,5510000.0
2008-04-30 03:19:00,2.2181,2.2189,2.21438,2.21621,5630000.0
2008-04-30 03:20:00,2.21466,2.21815,2.2141,2.21613,6750000.0
2008-04-30 03:21:00,2.21743,2.21847,2.21504,2.21641,7380000.0
2008-04-30 03:22:00,2.21821,2.21881,2.21616,2.21808,11500000.0
2008-04-30 03:23:00,2.21574,2.21924,2.2152,2.21708,8750000.0
2008-04-30 03:24:00,2.21873,2.2193,2.21387,2.21896,7250000.0
2008-04-30 03:25:00,2.21676,2.21819,2.21303,2.21649,8000000.0
2008-04-30 03:26:00,2.21655,2.21848,2.21315,2.21569,8000000.0
2008-04-30 03:27:00,2.21778,2.21862,2.21483,2.21848,12000000.0
2008-04-30 03:28:00,2.21768,2.2185,2.21409,2.2147,7630000.0
2008-04-30 03:29:00,2.21768,2.21869,2.21183,2.21623,8750000.0
2008-04-30 03:30:00,2.21833,2.21833,2.20897,2.21749,13750000.0
2008-04-30 03:31:00,2.2184,2.2184,2.21335,2.21836,10250000.0
2008-04-30 03:32:00,2.21574,2.21755,2.21185,2.21204,12000000.0
2008-04-30 03:33:00,2.21742,2.21918,2.21587,2.21587,6250000.0
2008-04-30 03:34:00,2.21286,2.21829,2.21286,2.21741,6630000.0
2008-04-30 03:35:00,2.2171,2.21829,2.21462,2.21829,9500000.0
2008-04-30 03:36:00,2.21711,2.21879,2.21634,2.21774,10750000.0
2008-04-30 03:37:00,2.21796,2.218,2.21616,2.21781,5750000.0
2008-04-30 03:38:00,2.21703,2.21732,2.21311,2.21722,4880000.0
2008-04-30 03:39:00,2.21695,2.21842,2.2144,2.2144,7750000.0
2008-04-30 03:40:00,2.21706,2.21891,2.21557,2.21865,8880000.0
2008-04-30 03:41:00,2.21721,2.21856,2.21523,2.21576,7750000.0
2008-04-30 03:42:00,2.21478,2.21838,2.21286,2.21721,6250000.0
2008-04-30 03:43:00,2.21396,2.21939,2.21396,2.21551,6130000.0
2008-04-30 03:44:00,2.21936,2.22027,2.21782,2.21985,9750000.0
2008-04-30 03:45:00,2.22015,2.22069,2.21632,2.21804,8750000.0
2008-04-30 03:46:00,2.21916,2.22055,2.21767,2.22055,10500000.0
2008-04-30 03:47:00,2.2196,2.22061,2.2179,2.22061,8250000.0
2008-04-30 03:48:00,2.2211,2.2211,2.21821,2.21859,6000000.0
2008-04-30 03:49:00,2.22077,2.22077,2.21445,2.21466,7750000.0
2008-04-30 03:50:00,2.21865,2.2197,2.21635,2.21642,6250000.0
2008-04-30 03:51:00,2.21946,2.21982,2.21638,2.21833,10750000.0
2008-04-30 03:52:00,2.21957,2.21993,2.21473,2.21653,7000000.0
2008-04-30 03:53:00,2.21825,2.21915,2.21252,2.21775,8010000.0
2008-04-30 03:54:00,2.21819,2.21995,2.21343,2.21768,14750000.0
2008-04-30 03:55:00,2.21802,2.21889,2.21524,2.21721,9750000.0
2008-04-30 03:56:00,2.21778,2.21935,2.21408,2.21582,8250000.0
2008-04-30 03:57:00,2.21739,2.21961,2.21648,2.21902,10130000.0
2008-04-30 03:58:00,2.21363,2.21876,2.21363,2.21848,7000000.0
2008-04-30 03:59:00,2.21814,2.21968,2.21759,2.21968,13380000.0
2008-04-30 04:00:00,2.2159,2.21729,2.21479,2.2172,11250000.0
2008-04-30 04:01:00,2.21822,2.21953,2.21533,2.21735,9250000.0
2008-04-30 04:03:00,2.21462,2.21979,2.21462,2.21745,5250000.0
2008-04-30 04:04:00,2.21866,2.22002,2.21774,2.2188,8500000.0
2008-04-30 04:05:00,2.21964,2.21964,2.21645,2.21886,7130000.0
2008-04-30 04:06:00,2.2151,2.21912,2.21296,2.21761,11750000.0
2008-04-30 04:07:00,2.21806,2.21985,2.2141,2.21985,7000000.0
2008-04-30 04:08:00,2.21693,2.21968,2.21413,2.21968,9250000.0
2008-04-30 04:09:00,2.21734,2.21949,2.21361,2.21949,9010000.0
2008-04-30 04:10:00,2.21645,2.21946,2.2143,2.21728,9000000.0
2008-04-30 04:11:00,2.21758,2.21758,2.21443,2.21443,8130000.0
2008-04-30 04:12:00,2.21794,2.21959,2.21465,2.21671,7250000.0
2008-04-30 04:13:00,2.21962,2.21983,2.21594,2.21594,7500000.0
2008-04-30 04:14:00,2.21567,2.21861,2.21434,2.21852,5890000.0
2008-04-30 04:15:00,2.21445,2.21861,2.21445,2.21761,5750000.0
2008-04-30 04:16:00,2.21862,2.21955,2.21548,2.21926,5630000.0
2008-04-30 04:17:00,2.21708,2.2198,2.21413,2.21803,6380000.0
2008-04-30 04:18:00,2.21588,2.21863,2.21422,2.21734,6750000.0
2008-04-30 04:19:00,2.21868,2.2195,2.21729,2.21793,9750000.0
2008-04-30 04:20:00,2.21763,2.21886,2.21508,2.21508,5880000.0
2008-04-30 04:21:00,2.21861,2.2193,2.21802,2.21925,8380000.0
2008-04-30 04:22:00,2.2169,2.21954,2.21518,2.21954,6380000.0
2008-04-30 04:23:00,2.21818,2.21914,2.2153,2.21906,10750000.0
2008-04-30 04:24:00,2.21897,2.22015,2.21537,2.21903,9630000.0
2008-04-30 04:25:00,2.21972,2.22012,2.21387,2.22002,7380000.0
2008-04-30 04:26:00,2.21729,2.2196,2.21289,2.21877,8880000.0
2008-04-30 04:27:00,2.21831,2.21928,2.21596,2.21637,8750000.0
2008-04-30 04:28:00,2.2161,2.21883,2.21476,2.21752,12000000.0
2008-04-30 04:29:00,2.2195,2.21962,2.21651,2.21714,7500000.0
2008-04-30 04:30:00,2.21868,2.21929,2.21716,2.219,6000000.0
2008-04-30 04:31:00,2.21788,2.21924,2.21441,2.21664,8250000.0
2008-04-30 04:32:00,2.21854,2.22024,2.21702,2.22024,5250000.0
2008-04-30 04:33:00,2.21692,2.21991,2.21692,2.21917,10500000.0
2008-04-30 04:34:00,2.21832,2.21899,2.21495,2.21758,6880000.0
2008-04-30 04:35:00,2.22026,2.22026,2.21475,2.21931,4760000.0
2008-04-30 04:36:00,2.21787,2.21964,2.21262,2.21964,8250000.0
2008-04-30 04:37:00,2.21858,2.21965,2.21593,2.21858,7630000.0
2008-04-30 04:38:00,2.21867,2.21932,2.21477,2.21477,6000000.0
2008-04-30 04:39:00,2.21982,2.21982,2.21653,2.21794,9000000.0
2008-04-30 04:40:00,2.21938,2.21938,2.21652,2.21652,4250000.0
2008-04-30 04:41:00,2.21871,2.21906,2.21708,2.21708,6130000.0
2008-04-30 04:42:00,2.21876,2.21921,2.21643,2.21903,6750000.0
2008-04-30 04:43:00,2.22002,2.22015,2.21652,2.21966,8000000.0
2008-04-30 04:44:00,2.21841,2.21917,2.21446,2.21446,6000000.0
2008-04-30 04:45:00,2.21658,2.21942,2.21498,2.21829,7630000.0
2008-04-30 04:47:00,2.21935,2.21935,2.21174,2.2188,8250000.0
2008-04-30 04:48:00,2.21896,2.22055,2.21628,2.22055,9000000.0
2008-04-30 04:49:00,2.21531,2.21921,2.21531,2.21921,9630000.0
2008-04-30 04:50:00,2.21837,2.2187,2.21545,2.21861,7750000.0
2008-04-30 04:51:00,2.2194,2.21982,2.21466,2.21619,8000000.0
2008-04-30 04:52:00,2.21517,2.21715,2.21316,2.21443,10250000.0
2008-04-30 04:53:00,2.21773,2.21773,2.21194,2.21194,13750000.0
2008-04-30 04:54:00,2.21439,2.21767,2.21439,2.21444,7000000.0
2008-04-30 04:55:00,2.21596,2.21946,2.21535,2.21898,6250000.0
2008-04-30 04:56:00,2.21665,2.2188,2.21369,2.21623,7250000.0
2008-04-30 04:57:00,2.21844,2.21916,2.21362,2.21916,6130000.0
2008-04-30 04:58:00,2.21798,2.21893,2.21625,2.21625,10250000.0
2008-04-30 04:59:00,2.21732,2.21873,2.2157,2.21873,7000000.0
2008-04-30 05:00:00,2.21646,2.21785,2.21489,2.21676,8750000.0
2008-04-30 05:01:00,2.21624,2.21943,2.21359,2.21687,6750000.0
2008-04-30 05:02:00,2.21733,2.21841,2.21514,2.21753,5630000.0
2008-04-30 05:03:00,2.21836,2.21928,2.21447,2.2164,5630000.0
2008-04-30 05:04:00,2.21628,2.2194,2.2152,2.21902,6250000.0
2008-04-30 05:05:00,2.2194,2.2194,2.21511,2.21697,7880000.0
2008-04-30 05:06:00,2.21538,2.2206,2.21538,2.22031,6750000.0
2008-04-30 05:07:00,2.21825,2.21919,2.21336,2.21336,5750000.0
2008-04-30 05:08:00,2.21782,2.21834,2.21243,2.21243,9250000.0
2008-04-30 05:09:00,2.21806,2.2185,2.2146,2.2172,7380000.0
2008-04-30 05:10:00,2.21445,2.21869,2.21428,2.21821,8250000.0
2008-04-30 05:11:00,2.21617,2.21938,2.21447,2.21447,10750000.0
2008-04-30 05:12:00,2.21834,2.21933,2.21314,2.21933,5630000.0
2008-04-30 05:13:00,2.21801,2.21934,2.21343,2.21731,7750000.0
2008-04-30 05:14:00,2.21852,2.21875,2.21473,2.21875,6380000.0
2008-04-30 05:15:00,2.21783,2.21867,2.21461,2.21647,5880000.0
2008-04-30 05:16:00,2.21878,2.21909,2.21033,2.21033,8010000.0
2008-04-30 05:17:00,2.2132,2.21927,2.2132,2.21927,7380000.0
2008-04-30 05:18:00,2.21746,2.21817,2.21653,2.21731,7880000.0
2008-04-30 05:19:00,2.21923,2.21973,2.21596,2.21715,5750000.0
2008-04-30 05:20:00,2.21267,2.2179,2.2069,2.2069,6880000.0
2008-04-30 05:21:00,2.21579,2.218,2.2152,2.216,6750000.0
2008-04-30 05:22:00,2.21858,2.21923,2.21424,2.21923,10500000.0
2008-04-30 05:23:00,2.21937,2.21937,2.21596,2.21624,4880000.0
2008-04-30 05:24:00,2.21383,2.21812,2.2097,2.21776,8750000.0
2008-04-30 05:25:00,2.21904,2.21904,2.21595,2.21595,6000000.0
2008-04-30 05:26:00,2.21217,2.21816,2.21217,2.21667,7750000.0
2008-04-30 05:27:00,2.21867,2.21867,2.2164,2.21647,6630000.0
2008-04-30 05:28:00,2.21684,2.21684,2.21179,2.21567,8130000.0
2008-04-30 05:29:00,2.2167,2.21786,2.21449,2.21693,6880000.0
2008-04-30 05:30:00,2.21684,2.2188,2.21456,2.21713,9130000.0
2008-04-30 05:31:00,2.21537,2.21872,2.21537,2.21872,8500000.0
2008-04-30 05:32:00,2.21489,2.2175,2.21418,2.2146,8250000.0
2008-04-30 05:33:00,2.21885,2.21885,2.21627,2.21627,6750000.0
2008-04-30 05:34:00,2.2173,2.21848,2.21392,2.21848,6500000.0
2008-04-30 05:35:00,2.21756,2.21813,2.21518,2.21686,6250000.0
2008-04-30 05:36:00,2.21319,2.21817,2.21319,2.21741,6880000.0
2008-04-30 05:37:00,2.21925,2.2193,2.21381,2.21553,7380000.0
2008-04-30 05:39:00,2.21369,2.21769,2.21369,2.21712,7130000.0
2008-04-30 05:40:00,2.2157,2.21739,2.2138,2.2138,9250000.0
2008-04-30 05:41:00,2.21614,2.21853,2.21551,2.21853,7000000.0
2008-04-30 05:42:00,2.21519,2.21924,2.21085,2.21924,9140000.0
2008-04-30 05:43:00,2.21886,2.21886,2.21451,2.21763,6130000.0
2008-04-30 05:44:00,2.21814,2.21886,2.21175,2.21387,9000000.0
2008-04-30 05:45:00,2.21628,2.21812,2.21628,2.21682,6000000.0
2008-04-30 05:46:00,2.21799,2.21898,2.21297,2.2181,6000000.0
2008-04-30 05:48:00,2.21701,2.21831,2.21509,2.21512,7750000.0
2008-04-30 05:49:00,2.21852,2.21852,2.21363,2.21835,8750000.0
2008-04-30 05:50:00,2.21651,2.21868,2.2138,2.21868,8880000.0
2008-04-30 05:51:00,2.216,2.21797,2.21569,2.21789,6500000.0
2008-04-30 05:52:00,2.21804,2.21804,2.21318,2.21552,10250000.0
2008-04-30 05:53:00,2.21727,2.21727,2.21323,2.21323,9000000.0
2008-04-30 05:54:00,2.21573,2.22118,2.21573,2.219,5500000.0
2008-04-30 05:55:00,2.2181,2.21828,2.21403,2.21403,6000000.0
2008-04-30 05:56:00,2.21607,2.21847,2.21269,2.21685,10000000.0
2008-04-30 05:57:00,2.2152,2.21767,2.21353,2.2143,7750000.0
2008-04-30 05:58:00,2.21794,2.21794,2.21425,2.21572,5500000.0
2008-04-30 05:59:00,2.21543,2.21838,2.21388,2.21838,10250000.0
2008-04-30 06:00:00,2.21387,2.21883,2.21387,2.21634,11500000.0
2008-04-30 06:01:00,2.21776,2.21776,2.21214,2.21573,5750000.0
2008-04-30 06:02:00,2.21365,2.21716,2.21365,2.21536,10380000.0
2008-04-30 06:03:00,2.2132,2.21666,2.2132,2.21542,8000000.0
2008-04-30 06:04:00,2.21286,2.2169,2.21114,2.21396,9000000.0
2008-04-30 06:05:00,2.21782,2.21782,2.21288,2.21288,9000000.0
2008-04-30 06:06:00,2.21409,2.21726,2.21409,2.21457,6630000.0
2008-04-30 06:07:00,2.21563,2.21651,2.21287,2.21517,5500000.0
2008-04-30 06:08:00,2.21701,2.2172,2.21498,2.21498,5500000.0
2008-04-30 06:09:00,2.21562,2.21658,2.21238,2.21238,6000000.0
2008-04-30 06:10:00,2.21211,2.21759,2.21211,2.21669,5500000.0
2008-04-30 06:11:00,2.21522,2.21658,2.21024,2.21612,8750000.0
2008-04-30 06:12:00,2.21611,2.21801,2.21522,2.21801,7750000.0
2008-04-30 06:13:00,2.21744,2.21762,2.21357,2.21762,9750000.0
2008-04-30 06:14:00,2.21472,2.21745,2.21421,2.21745,8500000.0
2008-04-30 06:15:00,2.21462,2.21808,2.21462,2.21808,5880000.0
2008-04-30 06:16:00,2.21499,2.21728,2.21494,2.2152,10010000.0
2008-04-30 06:17:00,2.21613,2.21801,2.21532,2.21532,7880000.0
2008-04-30 06:18:00,2.2142,2.21899,2.2142,2.21838,6750000.0
2008-04-30 06:19:00,2.21884,2.21884,2.21551,2.21787,5750000.0
2008-04-30 06:20:00,2.21607,2.21835,2.21504,2.21835,10500000.0
2008-04-30 06:21:00,2.21598,2.21836,2.21392,2.21392,8000000.0
2008-04-30 06:22:00,2.21741,2.21746,2.21277,2.21632,8500000.0
2008-04-30 06:23:00,2.21849,2.21907,2.2167,2.21804,6250000.0
2008-04-30 06:24:00,2.2165,2.21841,2.21246,2.21246,9380000.0
2008-04-30 06:25:00,2.21742,2.21885,2.21637,2.21848,9500000.0
2008-04-30 06:26:00,2.21816,2.21816,2.21422,2.2152,5500000.0
2008-04-30 06:27:00,2.21637,2.21861,2.21335,2.21515,5500000.0
2008-04-30 06:28:00,2.21624,2.21902,2.2146,2.21584,9000000.0
2008-04-30 06:29:00,2.21741,2.21741,2.21149,2.2169,7750000.0
2008-04-30 06:30:00,2.21714,2.21726,2.21222,2.2163,8500000.0
2008-04-30 06:31:00,2.21596,2.21831,2.21391,2.21691,6750000.0
2008-04-30 06:32:00,2.21545,2.21893,2.21348,2.21348,6750000.0
2008-04-30 06:33:00,2.21611,2.21867,2.21423,2.21867,7250000.0
2008-04-30 06:34:00,2.21482,2.21778,2.21378,2.2176,11500000.0
2008-04-30 06:35:00,2.21387,2.2173,2.21363,2.2173,8250000.0
2008-04-30 06:36:00,2.21666,2.21859,2.21666,2.21754,6000000.0
2008-04-30 06:37:00,2.21826,2.21871,2.21096,2.21096,8380000.0
2008-04-30 06:38:00,2.21441,2.21744,2.21441,2.21518,9130000.0
2008-04-30 06:39:00,2.21734,2.21751,2.21346,2.21653,8000000.0
2008-04-30 06:40:00,2.2159,2.21822,2.2159,2.21795,7000000.0
2008-04-30 06:41:00,2.2156,2.21855,2.2136,2.21855,7130000.0
2008-04-30 06:42:00,2.2153,2.21874,2.21368,2.21519,7750000.0
2008-04-30 06:43:00,2.21368,2.21783,2.21368,2.21601,8500000.0
2008-04-30 06:44:00,2.21725,2.21744,2.21178,2.21545,6250000.0
2008-04-30 06:45:00,2.21126,2.2173,2.21126,2.2173,5250000.0
2008-04-30 06:46:00,2.21545,2.21799,2.21289,2.21799,9380000.0
2008-04-30 06:47:00,2.21404,2.2175,2.21345,2.21467,5250000.0
2008-04-30 06:48:00,2.21632,2.21679,2.21237,2.21679,5630000.0
2008-04-30 06:49:00,2.21183,2.21727,2.21183,2.21545,9630000.0
2008-04-30 06:50:00,2.21701,2.2172,2.21516,2.21587,7250000.0
2008-04-30 06:51:00,2.21718,2.21718,2.21293,2.215,12130000.0
2008-04-30 06:52:00,2.21695,2.21695,2.21316,2.21466,9000000.0
2008-04-30 06:53:00,2.21289,2.21718,2.21289,2.21711,7250000.0
2008-04-30 06:54:00,2.21552,2.21686,2.21232,2.2162,6250000.0
2008-04-30 06:55:00,2.21594,2.21678,2.21289,2.21543,9630000.0
2008-04-30 06:56:00,2.21664,2.2171,2.21443,2.21668,12250000.0
2008-04-30 06:57:00,2.21178,2.21651,2.21178,2.21474,12250000.0
2008-04-30 06:58:00,2.21592,2.21612,2.21112,2.21404,8750000.0
2008-04-30 06:59:00,2.214,2.21695,2.21173,2.21528,8750000.0
2008-04-30 07:00:00,2.21343,2.21632,2.20906,2.21632,9500000.0
2008-04-30 07:01:00,2.21542,2.21674,2.21348,2.21674,6750000.0
2008-04-30 07:02:00,2.2139,2.21692,2.21063,2.21692,10250000.0
2008-04-30 07:03:00,2.21467,2.21796,2.21467,2.21484,7880000.0
2008-04-30 07:04:00,2.21735,2.21769,2.21251,2.21583,9510000.0
2008-04-30 07:05:00,2.21541,2.21721,2.2135,2.21721,7000000.0
2008-04-30 07:06:00,2.2171,2.2171,2.2123,2.21686,7000000.0
2008-04-30 07:07:00,2.21513,2.21755,2.20952,2.21755,6250000.0
2008-04-30 07:08:00,2.21703,2.21792,2.21171,2.21243,7880000.0
2008-04-30 07:09:00,2.21605,2.21608,2.21247,2.21525,10130000.0
2008-04-30 07:10:00,2.21695,2.21768,2.21314,2.21379,10130000.0
2008-04-30 07:11:00,2.21529,2.21796,2.21154,2.21758,6260000.0
2008-04-30 07:12:00,2.21595,2.21673,2.21186,2.2165,9880000.0
2008-04-30 07:13:00,2.21679,2.21679,2.21306,2.21332,5750000.0
2008-04-30 07:14:00,2.21675,2.21764,2.21501,2.21603,7750000.0
2008-04-30 07:15:00,2.21486,2.21715,2.21138,2.21715,10000000.0
2008-04-30 07:16:00,2.21507,2.21632,2.21093,2.21632,9500000.0
2008-04-30 07:17:00,2.2156,2.21614,2.21363,2.21473,9000000.0
2008-04-30 07:18:00,2.21615,2.21615,2.21384,2.21608,6000000.0
2008-04-30 07:19:00,2.2148,2.21679,2.21047,2.21231,16250000.0
2008-04-30 07:20:00,2.21287,2.21727,2.21235,2.21235,5250000.0
2008-04-30 07:21:00,2.21614,2.2165,2.21343,2.2165,13500000.0
2008-04-30 07:22:00,2.2163,2.21643,2.21283,2.21555,9630000.0
2008-04-30 07:23:00,2.21706,2.21726,2.21339,2.21513,6500000.0
2008-04-30 07:24:00,2.2158,2.21678,2.21361,2.21657,5250000.0
2008-04-30 07:25:00,2.2136,2.21648,2.2132,2.21478,6500000.0
2008-04-30 07:26:00,2.21019,2.21682,2.21019,2.21495,8750000.0
2008-04-30 07:27:00,2.21468,2.21632,2.21235,2.21345,13000000.0
2008-04-30 07:28:00,2.21161,2.21709,2.21161,2.21709,10750000.0
2008-04-30 07:29:00,2.21475,2.21668,2.212,2.21514,10510000.0
2008-04-30 07:30:00,2.21732,2.21764,2.21368,2.21589,8250000.0
2008-04-30 07:31:00,2.21594,2.21784,2.21244,2.21631,5880000.0
2008-04-30 07:32:00,2.2161,2.21825,2.21325,2.21495,6000000.0
2008-04-30 07:33:00,2.21207,2.21802,2.21207,2.21574,10000000.0
2008-04-30 07:34:00,2.21621,2.21793,2.21473,2.21717,12380000.0
2008-04-30 07:35:00,2.21568,2.21884,2.21565,2.21791,12250000.0
2008-04-30 07:36:00,2.21467,2.21836,2.21241,2.21564,7000000.0
2008-04-30 07:37:00,2.21682,2.21786,2.21594,2.21763,8750000.0
2008-04-30 07:38:00,2.21721,2.21886,2.21428,2.21886,14750000.0
2008-04-30 07:39:00,2.2157,2.21814,2.21278,2.21333,15000000.0
2008-04-30 07:40:00,2.21552,2.21787,2.21185,2.21712,6750000.0
2008-04-30 07:41:00,2.21851,2.21851,2.21387,2.21785,9500000.0
2008-04-30 07:42:00,2.21351,2.21807,2.21351,2.21429,7250000.0
2008-04-30 07:43:00,2.2179,2.2179,2.21147,2.21147,8380000.0
2008-04-30 07:44:00,2.21286,2.21793,2.21286,2.21793,8000000.0
2008-04-30 07:45:00,2.21543,2.21767,2.21336,2.21393,12000000.0
2008-04-30 07:46:00,2.21641,2.21703,2.20958,2.21702,9000000.0
2008-04-30 07:47:00,2.21757,2.21913,2.2146,2.21913,6500000.0
2008-04-30 07:48:00,2.21739,2.21739,2.2131,2.21546,13500000.0
2008-04-30 07:49:00,2.21522,2.21825,2.21414,2.21451,9880000.0
2008-04-30 07:50:00,2.21493,2.21822,2.211,2.21483,10750000.0
2008-04-30 07:51:00,2.21697,2.21724,2.21572,2.21714,7750000.0
2008-04-30 07:52:00,2.2159,2.2183,2.21553,2.2167,11750000.0
2008-04-30 07:53:00,2.21579,2.21731,2.2126,2.21384,9750000.0
2008-04-30 07:54:00,2.21728,2.21753,2.21368,2.2153,11500000.0
2008-04-30 07:55:00,2.2167,2.21762,2.21489,2.21694,6000000.0
2008-04-30 07:56:00,2.2175,2.21781,2.21461,2.2175,7000000.0
2008-04-30 07:57:00,2.21757,2.21757,2.21339,2.21653,12630000.0
2008-04-30 07:58:00,2.21104,2.21677,2.21104,2.21294,9500000.0
2008-04-30 07:59:00,2.21764,2.21764,2.21461,2.21676,11380000.0
2008-04-30 08:00:00,2.21393,2.21642,2.21263,2.21595,5750000.0
2008-04-30 08:01:00,2.21507,2.21757,2.21459,2.21465,8250000.0
2008-04-30 08:02:00,2.2141,2.21842,2.21111,2.21829,15500000.0
2008-04-30 08:03:00,2.21677,2.21846,2.21388,2.21846,12250000.0
2008-04-30 08:04:00,2.21735,2.21833,2.21565,2.21809,10250000.0
2008-04-30 08:05:00,2.21498,2.21851,2.213,2.213,6250000.0
2008-04-30 08:06:00,2.2169,2.21918,2.21262,2.21791,7000000.0
2008-04-30 08:07:00,2.21512,2.21732,2.21319,2.21486,9250000.0
2008-04-30 08:08:00,2.21435,2.21739,2.21277,2.2167,9380000.0
2008-04-30 08:09:00,2.21627,2.21689,2.21031,2.21689,8500000.0
2008-04-30 08:10:00,2.21213,2.21727,2.21213,2.21376,7250000.0
2008-04-30 08:11:00,2.21568,2.21624,2.21287,2.21507,10000000.0
2008-04-30 08:12:00,2.21489,2.21629,2.21364,2.21391,7750000.0
2008-04-30 08:13:00,2.21517,2.21621,2.21242,2.21397,5630000.0
2008-04-30 08:14:00,2.21626,2.21626,2.21044,2.21617,12130000.0
2008-04-30 08:15:00,2.21682,2.21715,2.21209,2.21715,9000000.0
2008-04-30 08:16:00,2.21587,2.21764,2.21301,2.21301,6000000.0
2008-04-30 08:17:00,2.21718,2.21777,2.21567,2.21777,7750000.0
2008-04-30 08:18:00,2.21525,2.21603,2.21111,2.21582,6250000.0
2008-04-30 08:19:00,2.21502,2.21629,2.21456,2.21625,8380000.0
2008-04-30 08:20:00,2.21641,2.21724,2.21491,2.21672,5500000.0
2008-04-30 08:21:00,2.21344,2.21631,2.21344,2.21631,7000000.0
2008-04-30 08:22:00,2.21571,2.21622,2.21181,2.21544,8500000.0
2008-04-30 08:23:00,2.21368,2.21529,2.21338,2.21347,10000000.0
2008-04-30 08:24:00,2.21225,2.21464,2.20912,2.21397,7130000.0
2008-04-30 08:25:00,2.21422,2.21437,2.21039,2.21223,14500000.0
2008-04-30 08:26:00,2.21207,2.21604,2.21089,2.21604,8000000.0
2008-04-30 08:27:00,2.21317,2.21591,2.21218,2.21302,6880000.0
2008-04-30 08:28:00,2.21547,2.21547,2.21152,2.21152,15500000.0
2008-04-30 08:29:00,2.21304,2.21542,2.21079,2.21079,5880000.0
2008-04-30 08:30:00,2.21494,2.21561,2.21237,2.21547,15380000.0
2008-04-30 08:31:00,2.21179,2.21456,2.20776,2.21324,8000000.0
2008-04-30 08:32:00,2.21523,2.21523,2.21032,2.21032,6500000.0
2008-04-30 08:33:00,2.21448,2.21448,2.21127,2.21127,5250000.0
2008-04-30 08:34:00,2.21155,2.2139,2.20902,2.21373,5500000.0
2008-04-30 08:35:00,2.21365,2.21369,2.21079,2.21369,7000000.0
2008-04-30 08:36:00,2.21455,2.21455,2.2095,2.21246,11250000.0
2008-04-30 08:37:00,2.21307,2.21346,2.2103,2.21127,13750000.0
2008-04-30 08:38:00,2.20983,2.2134,2.20559,2.2134,10880000.0
2008-04-30 08:39:00,2.20883,2.21399,2.20883,2.21394,8000000.0
2008-04-30 08:40:00,2.20958,2.21291,2.20756,2.21266,8380000.0
2008-04-30 08:41:00,2.21102,2.21393,2.20848,2.21327,20630000.0
2008-04-30 08:42:00,2.20991,2.21114,2.20496,2.20979,9000000.0
2008-04-30 08:43:00,2.20849,2.21284,2.20567,2.2121,20500000.0
2008-04-30 08:44:00,2.21101,2.21479,2.20805,2.21382,10380000.0
2008-04-30 08:45:00,2.21109,2.21529,2.21109,2.21276,7750000.0
2008-04-30 08:46:00,2.21349,2.215,2.21221,2.215,5500000.0
2008-04-30 08:47:00,2.2145,2.21506,2.21171,2.21413,9250000.0
2008-04-30 08:48:00,2.21259,2.21483,2.20895,2.21372,11750000.0
2008-04-30 08:49:00,2.2147,2.2147,2.21224,2.21332,7000000.0
2008-04-30 08:50:00,2.21444,2.21444,2.21196,2.2139,6630000.0
2008-04-30 08:51:00,2.21424,2.21462,2.21088,2.21237,11130000.0
2008-04-30 08:52:00,2.20806,2.21353,2.20806,2.21192,8130000.0
2008-04-30 08:53:00,2.21414,2.21453,2.21002,2.21002,10500000.0
2008-04-30 08:54:00,2.21579,2.21579,2.21143,2.2145,7250000.0
2008-04-30 08:55:00,2.21357,2.21537,2.21102,2.21482,7500000.0
2008-04-30 08:56:00,2.21421,2.21465,2.21069,2.21465,9260000.0
2008-04-30 08:57:00,2.2086,2.21452,2.20783,2.21452,14630000.0
2008-04-30 08:58:00,2.21349,2.21515,2.21199,2.21515,4880000.0
2008-04-30 08:59:00,2.21579,2.21579,2.2093,2.21493,15880000.0
2008-04-30 09:00:00,2.21459,2.21517,2.21135,2.21266,7380000.0
2008-04-30 09:01:00,2.21239,2.21567,2.20973,2.21354,9750000.0
2008-04-30 09:02:00,2.21387,2.21553,2.20915,2.21349,8250000.0
2008-04-30 09:03:00,2.21239,2.21403,2.20742,2.21403,12000000.0
2008-04-30 09:04:00,2.21306,2.21376,2.20757,2.21084,7500000.0
2008-04-30 09:05:00,2.21263,2.21466,2.21075,2.21466,11630000.0
2008-04-30 09:06:00,2.21229,2.21375,2.20923,2.21375,10500000.0
2008-04-30 09:07:00,2.21228,2.21412,2.20921,2.21412,5500000.0
2008-04-30 09:08:00,2.20982,2.21431,2.20911,2.2143,8500000.0
2008-04-30 09:09:00,2.21243,2.21339,2.21168,2.21286,9500000.0
2008-04-30 09:10:00,2.21242,2.21371,2.20985,2.21327,6250000.0
2008-04-30 09:11:00,2.2135,2.21445,2.21264,2.21339,8880000.0
2008-04-30 09:12:00,2.215,2.215,2.20833,2.21296,8500000.0
2008-04-30 09:13:00,2.213,2.21409,2.20769,2.2134,11260000.0
2008-04-30 09:14:00,2.21466,2.21466,2.20855,2.21445,11500000.0
2008-04-30 09:15:00,2.21432,2.21432,2.20902,2.21319,15510000.0
2008-04-30 09:16:00,2.21319,2.21458,2.20685,2.21444,10880000.0
2008-04-30 09:17:00,2.21368,2.2144,2.2095,2.21322,10500000.0
2008-04-30 09:18:00,2.21132,2.21471,2.21106,2.21389,9000000.0
2008-04-30 09:19:00,2.21505,2.21505,2.20823,2.21434,5500000.0
2008-04-30 09:20:00,2.21299,2.21444,2.20975,2.21286,8000000.0
2008-04-30 09:21:00,2.21386,2.21386,2.20703,2.21265,14750000.0
2008-04-30 09:22:00,2.21393,2.21393,2.20906,2.21102,6630000.0
2008-04-30 09:23:00,2.21446,2.21446,2.21071,2.21383,8880000.0
2008-04-30 09:24:00,2.21321,2.214,2.20885,2.214,6130000.0
2008-04-30 09:25:00,2.21481,2.21481,2.2093,2.21349,11890000.0
2008-04-30 09:26:00,2.21456,2.21462,2.21173,2.21373,8880000.0
2008-04-30 09:27:00,2.21379,2.21379,2.20666,2.21231,13750000.0
2008-04-30 09:28:00,2.21049,2.21304,2.20691,2.21304,7750000.0
2008-04-30 09:29:00,2.21216,2.21358,2.20684,2.2127,16000000.0
2008-04-30 09:30:00,2.2149,2.2149,2.21048,2.21189,7000000.0
2008-04-30 09:31:00,2.21254,2.21404,2.21038,2.21348,8250000.0
2008-04-30 09:32:00,2.21426,2.21426,2.20834,2.21189,7130000.0
2008-04-30 09:33:00,2.21377,2.2153,2.20871,2.21374,6750000.0
2008-04-30 09:34:00,2.21612,2.21612,2.21329,2.21329,8880000.0
2008-04-30 09:35:00,2.21479,2.21627,2.21086,2.21627,14500000.0
2008-04-30 09:36:00,2.21673,2.21673,2.21216,2.21598,6750000.0
2008-04-30 09:37:00,2.21587,2.21587,2.20959,2.21111,9630000.0
2008-04-30 09:38:00,2.21463,2.21597,2.21068,2.21419,5500000.0
2008-04-30 09:39:00,2.21633,2.21644,2.21234,2.21348,10380000.0
2008-04-30 09:40:00,2.21443,2.21558,2.20995,2.20995,8130000.0
2008-04-30 09:41:00,2.21133,2.21597,2.21133,2.21308,12510000.0
2008-04-30 09:42:00,2.21407,2.2165,2.21006,2.21643,15500000.0
2008-04-30 09:43:00,2.21353,2.21681,2.21223,2.21499,8500000.0
2008-04-30 09:44:00,2.21637,2.21637,2.21208,2.2155,11000000.0
2008-04-30 09:45:00,2.21389,2.21593,2.21292,2.21516,9380000.0
2008-04-30 09:46:00,2.21585,2.21585,2.21341,2.21534,7500000.0
2008-04-30 09:47:00,2.2157,2.21669,2.21286,2.21447,5500000.0
2008-04-30 09:48:00,2.21633,2.21633,2.21163,2.21512,7000000.0
2008-04-30 09:49:00,2.21189,2.21711,2.21189,2.21444,6500000.0
2008-04-30 09:50:00,2.21324,2.2161,2.21119,2.2161,8250000.0
2008-04-30 09:51:00,2.21436,2.2164,2.21094,2.21588,6250000.0
2008-04-30 09:52:00,2.21337,2.21559,2.21122,2.21528,12750000.0
2008-04-30 09:53:00,2.21478,2.21607,2.21198,2.21607,10250000.0
2008-04-30 09:54:00,2.2157,2.21779,2.21226,2.21779,11880000.0
2008-04-30 09:55:00,2.21623,2.21812,2.21466,2.21812,6380000.0
2008-04-30 09:56:00,2.21638,2.21726,2.21214,2.21726,6500000.0
2008-04-30 09:57:00,2.21745,2.21828,2.21298,2.21828,15630000.0
2008-04-30 09:58:00,2.21408,2.21748,2.21332,2.21634,13000000.0
2008-04-30 09:59:00,2.21699,2.21699,2.21015,2.21632,15750000.0
2008-04-30 10:00:00,2.21833,2.21833,2.21154,2.21646,5750000.0
2008-04-30 10:01:00,2.21294,2.2186,2.21269,2.21814,9500000.0
2008-04-30 10:02:00,2.21469,2.21965,2.21404,2.21664,10750000.0
2008-04-30 10:03:00,2.21704,2.22027,2.21403,2.2195,10380000.0
2008-04-30 10:04:00,2.21724,2.21724,2.21518,2.216,7250000.0
2008-04-30 10:05:00,2.2189,2.21924,2.21722,2.21796,14010000.0
2008-04-30 10:06:00,2.2197,2.22035,2.21451,2.2184,8510000.0
2008-04-30 10:07:00,2.2193,2.2193,2.21576,2.21622,5500000.0
2008-04-30 10:08:00,2.21672,2.21776,2.21476,2.21555,9750000.0
2008-04-30 10:09:00,2.21697,2.21767,2.2138,2.21619,7630000.0
2008-04-30 10:10:00,2.21535,2.21839,2.21235,2.21485,10250000.0
2008-04-30 10:11:00,2.21437,2.21852,2.21409,2.21793,6250000.0
2008-04-30 10:12:00,2.21501,2.21817,2.21415,2.21817,6500000.0
2008-04-30 10:13:00,2.21394,2.21753,2.21154,2.21753,15250000.0
2008-04-30 10:14:00,2.21728,2.21746,2.21248,2.21531,6500000.0
2008-04-30 10:15:00,2.21765,2.21765,2.21437,2.21631,6250000.0
2008-04-30 10:16:00,2.21588,2.21672,2.21314,2.21638,5500000.0
2008-04-30 10:17:00,2.21592,2.21655,2.21484,2.21612,14750000.0
2008-04-30 10:18:00,2.21544,2.21674,2.21316,2.2148,10500000.0
2008-04-30 10:19:00,2.21452,2.21643,2.21359,2.21643,8000000.0
2008-04-30 10:20:00,2.21381,2.21764,2.21377,2.21736,7750000.0
2008-04-30 10:21:00,2.21745,2.21745,2.2111,2.21375,8750000.0
2008-04-30 10:22:00,2.21451,2.2173,2.21217,2.2173,8250000.0
2008-04-30 10:23:00,2.21809,2.21842,2.21431,2.2183,6250000.0
2008-04-30 10:24:00,2.21477,2.21891,2.21477,2.21522,10500000.0
2008-04-30 10:25:00,2.21677,2.21974,2.21677,2.21974,7250000.0
2008-04-30 10:26:00,2.21712,2.21907,2.21535,2.2179,10500000.0
2008-04-30 10:27:00,2.21535,2.21971,2.2146,2.21609,6880000.0
2008-04-30 10:28:00,2.2192,2.2192,2.21651,2.21731,10000000.0
2008-04-30 10:29:00,2.21892,2.21954,2.21628,2.21872,11250000.0
2008-04-30 10:30:00,2.22084,2.22084,2.21568,2.21755,5630000.0
2008-04-30 10:31:00,2.21832,2.22002,2.21708,2.21918,7250000.0
2008-04-30 10:32:00,2.21899,2.22031,2.21548,2.21883,11750000.0
2008-04-30 10:33:00,2.22188,2.22188,2.21841,2.21883,6000000.0
2008-04-30 10:34:00,2.22012,2.22108,2.21918,2.21929,10500000.0
2008-04-30 10:35:00,2.22188,2.22207,2.21912,2.21912,5750000.0
2008-04-30 10:36:00,2.22239,2.22239,2.21618,2.22021,10880000.0
2008-04-30 10:37:00,2.22035,2.22276,2.21925,2.22198,10500000.0
2008-04-30 10:38:00,2.22289,2.22337,2.21879,2.22337,8500000.0
2008-04-30 10:39:00,2.22197,2.22296,2.22048,2.22238,8250000.0
2008-04-30 10:40:00,2.22001,2.22254,2.21807,2.22221,12500000.0
2008-04-30 10:41:00,2.2235,2.2235,2.21928,2.22309,8380000.0
2008-04-30 10:42:00,2.2226,2.22309,2.21948,2.22206,7750000.0
2008-04-30 10:43:00,2.22156,2.2222,2.21942,2.22161,7880000.0
2008-04-30 10:44:00,2.22186,2.22295,2.21971,2.22229,13750000.0
2008-04-30 10:45:00,2.2175,2.22317,2.21736,2.22196,6250000.0
2008-04-30 10:46:00,2.22281,2.22281,2.21787,2.22119,10250000.0
2008-04-30 10:47:00,2.22099,2.22123,2.21754,2.21879,5750000.0
2008-04-30 10:48:00,2.22151,2.22177,2.21854,2.22168,8000000.0
2008-04-30 10:49:00,2.22059,2.22185,2.21711,2.21711,8000000.0
2008-04-30 10:50:00,2.22332,2.22332,2.22011,2.22169,8250000.0
2008-04-30 10:51:00,2.22044,2.22214,2.21899,2.21899,8750000.0
2008-04-30 10:52:00,2.22236,2.22298,2.21706,2.22103,14880000.0
2008-04-30 10:53:00,2.22002,2.22227,2.21687,2.22151,10500000.0
2008-04-30 10:54:00,2.22335,2.22335,2.21816,2.22049,6880000.0
2008-04-30 10:55:00,2.22199,2.22322,2.22062,2.22216,6500000.0
2008-04-30 10:56:00,2.2204,2.22283,2.21972,2.22039,11250000.0
2008-04-30 10:57:00,2.21825,2.22243,2.21825,2.22243,6250000.0
2008-04-30 10:58:00,2.22251,2.22251,2.21736,2.22022,9750000.0
2008-04-30 10:59:00,2.22206,2.22206,2.21544,2.22113,8500000.0
2008-04-30 11:00:00,2.22041,2.22299,2.21601,2.22177,9250000.0
2008-04-30 11:01:00,2.21996,2.22455,2.21756,2.22109,8750000.0
2008-04-30 11:02:00,2.22306,2.22306,2.2203,2.2203,6750000.0
2008-04-30 11:03:00,2.22391,2.22391,2.22059,2.22279,9250000.0
2008-04-30 11:04:00,2.22012,2.22365,2.22012,2.2223,6250000.0
2008-04-30 11:05:00,2.21979,2.22186,2.21724,2.21963,8750000.0
2008-04-30 11:06:00,2.22042,2.22189,2.21896,2.22012,6750000.0
2008-04-30 11:07:00,2.2215,2.2215,2.2169,2.2169,5750000.0
2008-04-30 11:08:00,2.22231,2.22231,2.21729,2.2203,6130000.0
2008-04-30 11:09:00,2.22021,2.22149,2.21688,2.22149,8500000.0
2008-04-30 11:10:00,2.22013,2.22013,2.21523,2.21938,7000000.0
2008-04-30 11:11:00,2.21961,2.22077,2.21628,2.21989,6000000.0
2008-04-30 11:12:00,2.22035,2.2207,2.21578,2.21871,5130000.0
2008-04-30 11:13:00,2.21737,2.22125,2.21737,2.21896,9000000.0
2008-04-30 11:14:00,2.22002,2.22017,2.21339,2.21776,7750000.0
2008-04-30 11:15:00,2.22126,2.22126,2.21672,2.21672,6750000.0
2008-04-30 11:16:00,2.22132,2.22143,2.21833,2.21835,5500000.0
2008-04-30 11:17:00,2.22081,2.22081,2.21701,2.22077,10000000.0
2008-04-30 11:18:00,2.22079,2.22161,2.21399,2.21595,12630000.0
2008-04-30 11:19:00,2.21664,2.22065,2.21332,2.21946,7750000.0
2008-04-30 11:20:00,2.21966,2.22009,2.2168,2.22009,9130000.0
2008-04-30 11:21:00,2.22083,2.22085,2.21485,2.21867,10880000.0
2008-04-30 11:22:00,2.21891,2.21925,2.21471,2.21471,6250000.0
2008-04-30 11:23:00,2.21715,2.21929,2.21398,2.21842,10750000.0
2008-04-30 11:24:00,2.21713,2.21897,2.21391,2.21897,8500000.0
2008-04-30 11:25:00,2.21901,2.21901,2.21314,2.21558,13020000.0
2008-04-30 11:26:00,2.2165,2.21849,2.21411,2.21829,9130000.0
2008-04-30 11:27:00,2.21703,2.21857,2.21476,2.21794,7250000.0
2008-04-30 11:28:00,2.21753,2.21888,2.21601,2.21704,8000000.0
2008-04-30 11:29:00,2.21843,2.21843,2.21344,2.21658,5750000.0
2008-04-30 11:30:00,2.21448,2.21856,2.21448,2.21842,9500000.0
2008-04-30 11:31:00,2.21822,2.21859,2.21439,2.21852,8750000.0
2008-04-30 11:32:00,2.21564,2.21973,2.21496,2.21973,13000000.0
2008-04-30 11:33:00,2.22028,2.22028,2.21573,2.21707,10250000.0
2008-04-30 11:34:00,2.21992,2.22074,2.21592,2.21803,6380000.0
2008-04-30 11:35:00,2.21827,2.2189,2.21315,2.21661,12000000.0
2008-04-30 11:36:00,2.21955,2.21995,2.21536,2.21536,11500000.0
2008-04-30 11:37:00,2.21668,2.22072,2.21508,2.22072,7380000.0
2008-04-30 11:38:00,2.21662,2.22052,2.21557,2.22035,5750000.0
2008-04-30 11:39:00,2.22217,2.22217,2.21369,2.22019,9250000.0
2008-04-30 11:40:00,2.21802,2.2208,2.21539,2.22026,13250000.0
2008-04-30 11:41:00,2.21989,2.222,2.21861,2.22118,7880000.0
2008-04-30 11:42:00,2.22239,2.22239,2.2179,2.21846,6880000.0
2008-04-30 11:43:00,2.21589,2.22151,2.21475,2.22075,9000000.0
2008-04-30 11:44:00,2.22189,2.22198,2.21918,2.21955,10500000.0
2008-04-30 11:45:00,2.22113,2.22136,2.21749,2.2207,9000000.0
2008-04-30 11:46:00,2.22006,2.22222,2.21989,2.22222,5250000.0
2008-04-30 11:47:00,2.21956,2.22233,2.21729,2.22195,8750000.0
2008-04-30 11:48:00,2.21971,2.22089,2.21566,2.22089,12000000.0
2008-04-30 11:49:00,2.22065,2.22178,2.2149,2.21792,12380000.0
2008-04-30 11:50:00,2.22149,2.22149,2.21919,2.22039,9500000.0
2008-04-30 11:51:00,2.22122,2.22122,2.21779,2.21801,5880000.0
2008-04-30 11:52:00,2.22084,2.22084,2.21686,2.21981,7750000.0
2008-04-30 11:53:00,2.21971,2.21971,2.21737,2.21737,5630000.0
2008-04-30 11:54:00,2.22002,2.22002,2.21324,2.21911,7750000.0
2008-04-30 11:55:00,2.21661,2.21969,2.21661,2.21742,8500000.0
2008-04-30 11:56:00,2.21847,2.22063,2.21786,2.22022,5630000.0
2008-04-30 11:57:00,2.2157,2.22036,2.2157,2.21882,6750000.0
2008-04-30 11:58:00,2.21613,2.22068,2.21613,2.2197,10500000.0
2008-04-30 11:59:00,2.21883,2.21995,2.21574,2.21695,10500000.0
2008-04-30 12:00:00,2.22067,2.22104,2.21635,2.2199,8250000.0
2008-04-30 12:01:00,2.21578,2.21966,2.21578,2.21929,7250000.0
2008-04-30 12:02:00,2.21537,2.21971,2.21287,2.21971,10500000.0
2008-04-30 12:03:00,2.21905,2.21953,2.21599,2.21773,8750000.0
2008-04-30 12:04:00,2.21586,2.21949,2.21429,2.21732,6000000.0
2008-04-30 12:05:00,2.21812,2.22009,2.21355,2.22009,15000000.0
2008-04-30 12:06:00,2.21671,2.2209,2.21671,2.21976,10250000.0
2008-04-30 12:07:00,2.2178,2.22047,2.21616,2.21856,8750000.0
2008-04-30 12:08:00,2.21989,2.22036,2.21402,2.21695,8750000.0
2008-04-30 12:09:00,2.22001,2.22197,2.21756,2.21756,10250000.0
2008-04-30 12:10:00,2.22058,2.2212,2.21536,2.21904,11380000.0
2008-04-30 12:11:00,2.21839,2.22093,2.2183,2.2201,13250000.0
2008-04-30 12:12:00,2.21979,2.22142,2.21792,2.22142,11000000.0
2008-04-30 12:13:00,2.219,2.22038,2.21573,2.22036,10880000.0
2008-04-30 12:14:00,2.22009,2.2207,2.21711,2.22029,9250000.0
2008-04-30 12:15:00,2.21777,2.22084,2.21771,2.22084,9750000.0
2008-04-30 12:16:00,2.22057,2.22057,2.2149,2.21877,5500000.0
2008-04-30 12:17:00,2.22091,2.22091,2.21908,2.21945,9500000.0
2008-04-30 12:18:00,2.2178,2.22172,2.21659,2.21659,6760000.0
2008-04-30 12:19:00,2.21974,2.22121,2.21547,2.21938,9130000.0
2008-04-30 12:20:00,2.21919,2.22053,2.21436,2.22017,7000000.0
2008-04-30 12:21:00,2.22035,2.22143,2.21625,2.21827,13630000.0
2008-04-30 12:22:00,2.21996,2.22168,2.21837,2.22168,6750000.0
2008-04-30 12:23:00,2.22072,2.22121,2.2177,2.22047,11000000.0
2008-04-30 12:24:00,2.21866,2.22047,2.21455,2.2167,6250000.0
2008-04-30 12:25:00,2.21978,2.22075,2.21643,2.22075,6130000.0
2008-04-30 12:26:00,2.21836,2.22009,2.2176,2.21928,8750000.0
2008-04-30 12:27:00,2.21898,2.22106,2.21613,2.22009,8500000.0
2008-04-30 12:28:00,2.21764,2.22121,2.21764,2.21856,9000000.0
2008-04-30 12:29:00,2.21866,2.22021,2.21762,2.21779,6630000.0
2008-04-30 12:30:00,2.22073,2.22126,2.21524,2.21524,5750000.0
2008-04-30 12:31:00,2.22041,2.22106,2.21703,2.22032,7750000.0
2008-04-30 12:32:00,2.22123,2.22123,2.21768,2.21768,7130000.0
2008-04-30 12:33:00,2.22022,2.22077,2.21722,2.21821,12630000.0
2008-04-30 12:34:00,2.21745,2.21994,2.21733,2.21994,9750000.0
2008-04-30 12:35:00,2.22062,2.22062,2.21566,2.21809,10000000.0
2008-04-30 12:36:00,2.22031,2.2221,2.21587,2.2221,7380000.0
2008-04-30 12:37:00,2.21805,2.22122,2.21356,2.22122,13880000.0
2008-04-30 12:38:00,2.22006,2.22117,2.21216,2.2173,10000000.0
2008-04-30 12:39:00,2.21967,2.22158,2.21895,2.22087,5880000.0
2008-04-30 12:40:00,2.21537,2.2201,2.21537,2.2172,7250000.0
2008-04-30 12:41:00,2.21865,2.22156,2.21853,2.22156,7750000.0
2008-04-30 12:42:00,2.22172,2.22172,2.21631,2.22135,11750000.0
2008-04-30 12:43:00,2.22079,2.22207,2.2184,2.2184,8130000.0
2008-04-30 12:44:00,2.22107,2.22303,2.21742,2.21875,9500000.0
2008-04-30 12:45:00,2.21539,2.22172,2.21539,2.22143,7250000.0
2008-04-30 12:46:00,2.22248,2.22248,2.21728,2.21883,9250000.0
2008-04-30 12:47:00,2.22038,2.22359,2.21777,2.22285,9500000.0
2008-04-30 12:48:00,2.22119,2.22211,2.21863,2.22136,9250000.0
2008-04-30 12:49:00,2.22243,2.22243,2.21829,2.22152,8750000.0
2008-04-30 12:50:00,2.22029,2.22156,2.21781,2.22156,11000000.0
2008-04-30 12:51:00,2.21995,2.22145,2.2175,2.22113,7000000.0
2008-04-30 12:52:00,2.22042,2.222,2.21755,2.2185,5250000.0
2008-04-30 12:53:00,2.22086,2.22086,2.21781,2.22056,9000000.0
2008-04-30 12:54:00,2.21907,2.22011,2.21676,2.22002,7750000.0
2008-04-30 12:55:00,2.21575,2.21961,2.21468,2.21947,14630000.0
2008-04-30 12:56:00,2.21587,2.21862,2.21243,2.21473,13630000.0
2008-04-30 12:57:00,2.21873,2.21883,2.21442,2.21666,8500000.0
2008-04-30 12:58:00,2.21756,2.21913,2.21478,2.21682,11880000.0
2008-04-30 12:59:00,2.21645,2.21923,2.21627,2.21923,10250000.0
2008-04-30 13:00:00,2.21849,2.21881,2.21584,2.21845,10250000.0
2008-04-30 13:01:00,2.21697,2.21893,2.21594,2.21622,10000000.0
2008-04-30 13:02:00,2.21884,2.21884,2.21493,2.21596,7380000.0
2008-04-30 13:03:00,2.21674,2.21904,2.21628,2.21883,11250000.0
2008-04-30 13:04:00,2.21705,2.21767,2.21267,2.21668,12250000.0
2008-04-30 13:05:00,2.21687,2.21687,2.21112,2.21619,12500000.0
2008-04-30 13:06:00,2.21236,2.21638,2.21236,2.21609,7500000.0
2008-04-30 13:07:00,2.21562,2.21771,2.21272,2.21621,9250000.0
2008-04-30 13:08:00,2.21604,2.21624,2.21179,2.21595,9500000.0
2008-04-30 13:09:00,2.21624,2.21624,2.20995,2.21335,7000000.0
2008-04-30 13:10:00,2.21628,2.21628,2.21193,2.21462,6250000.0
2008-04-30 13:11:00,2.21266,2.21563,2.21015,2.21495,11250000.0
2008-04-30 13:12:00,2.21638,2.21638,2.21205,2.21454,7750000.0
2008-04-30 13:13:00,2.21454,2.21865,2.21123,2.21431,9750000.0
2008-04-30 13:14:00,2.21205,2.21542,2.21205,2.21542,8130000.0
2008-04-30 13:15:00,2.21532,2.21625,2.21216,2.21216,6750000.0
2008-04-30 13:16:00,2.21521,2.2166,2.21058,2.21539,9250000.0
2008-04-30 13:17:00,2.21401,2.2168,2.21401,2.2162,8750000.0
2008-04-30 13:18:00,2.2158,2.2158,2.21336,2.21552,10750000.0
2008-04-30 13:19:00,2.2138,2.21399,2.20955,2.21306,8250000.0
2008-04-30 13:20:00,2.21314,2.21455,2.21312,2.21372,6500000.0
2008-04-30 13:21:00,2.21405,2.21639,2.21229,2.21507,7500000.0
2008-04-30 13:22:00,2.21327,2.21397,2.21004,2.21337,8130000.0
2008-04-30 13:23:00,2.21333,2.21333,2.20983,2.21298,13250000.0
2008-04-30 13:24:00,2.21424,2.21424,2.20929,2.21314,10500000.0
2008-04-30 13:25:00,2.21323,2.21409,2.2106,2.21145,10010000.0
2008-04-30 13:26:00,2.21294,2.21295,2.20926,2.21239,9500000.0
2008-04-30 13:27:00,2.21307,2.21333,2.20941,2.21282,9750000.0
2008-04-30 13:28:00,2.2116,2.21319,2.20883,2.21156,8130000.0
2008-04-30 13:29:00,2.20906,2.21299,2.20751,2.21177,6130000.0
2008-04-30 13:30:00,2.21283,2.21337,2.20827,2.2128,8000000.0
2008-04-30 13:31:00,2.20694,2.2121,2.20694,2.21201,10750000.0
2008-04-30 13:32:00,2.21265,2.21361,2.2104,2.21361,8500000.0
2008-04-30 13:33:00,2.21254,2.21311,2.20723,2.21311,8250000.0
2008-04-30 13:34:00,2.21229,2.21447,2.20923,2.21447,7000000.0
2008-04-30 13:35:00,2.21278,2.21312,2.20847,2.21225,10250000.0
2008-04-30 13:36:00,2.21323,2.21408,2.20689,2.21408,7750000.0
2008-04-30 13:37:00,2.21426,2.21426,2.21008,2.21008,11500000.0
2008-04-30 13:38:00,2.21402,2.21405,2.20894,2.21045,7380000.0
2008-04-30 13:39:00,2.21124,2.21318,2.2077,2.21232,7250000.0
2008-04-30 13:40:00,2.21215,2.2137,2.20871,2.21019,6000000.0
2008-04-30 13:41:00,2.21479,2.21479,2.21039,2.2124,16500000.0
2008-04-30 13:42:00,2.213,2.21318,2.21078,2.21256,5250000.0
2008-04-30 13:43:00,2.21128,2.21381,2.21015,2.21381,9630000.0
2008-04-30 13:44:00,2.21365,2.21365,2.21072,2.21268,10500000.0
2008-04-30 13:45:00,2.20614,2.21302,2.20614,2.21008,9000000.0
2008-04-30 13:46:00,2.21211,2.21247,2.20859,2.21247,6250000.0
2008-04-30 13:47:00,2.2102,2.2134,2.2095,2.21169,8500000.0
2008-04-30 13:48:00,2.21337,2.21337,2.20779,2.2133,9000000.0
2008-04-30 13:49:00,2.21235,2.21235,2.20782,2.21105,6000000.0
2008-04-30 13:50:00,2.20923,2.21247,2.20911,2.21247,7130000.0
2008-04-30 13:51:00,2.21175,2.21192,2.20937,2.20939,8000000.0
2008-04-30 13:52:00,2.21147,2.21327,2.21007,2.21236,10250000.0
2008-04-30 13:53:00,2.21338,2.214,2.20962,2.21036,7250000.0
2008-04-30 13:54:00,2.2124,2.21327,2.20924,2.21133,9000000.0
2008-04-30 13:55:00,2.21467,2.2153,2.21216,2.21216,9000000.0
2008-04-30 13:56:00,2.21525,2.21718,2.21178,2.21178,9000000.0
2008-04-30 13:57:00,2.21526,2.21588,2.21084,2.21084,7750000.0
2008-04-30 13:58:00,2.21203,2.21529,2.2092,2.20949,7380000.0
2008-04-30 13:59:00,2.21471,2.21471,2.21199,2.21275,5250000.0
2008-04-30 14:00:00,2.20709,2.21311,2.20709,2.21202,7750000.0
2008-04-30 14:01:00,2.21093,2.21334,2.20907,2.21248,12250000.0
2008-04-30 14:02:00,2.21336,2.21406,2.21158,2.21399,8750000.0
2008-04-30 14:03:00,2.21436,2.21436,2.20942,2.21025,7880000.0
2008-04-30 14:04:00,2.21486,2.21552,2.2092,2.21552,8250000.0
2008-04-30 14:05:00,2.21434,2.21597,2.21282,2.21459,11500000.0
2008-04-30 14:06:00,2.21384,2.21632,2.21019,2.21632,10000000.0
2008-04-30 14:07:00,2.21682,2.21682,2.21214,2.21514,7250000.0
2008-04-30 14:08:00,2.21493,2.21693,2.21078,2.21693,7630000.0
2008-04-30 14:09:00,2.21622,2.21622,2.21388,2.21394,5630000.0
2008-04-30 14:10:00,2.21535,2.21667,2.20999,2.21301,9380000.0
2008-04-30 14:11:00,2.2144,2.21625,2.21065,2.21625,5500000.0
2008-04-30 14:12:00,2.21679,2.21698,2.21194,2.21496,8750000.0
2008-04-30 14:13:00,2.214,2.217,2.21198,2.217,8250000.0
2008-04-30 14:14:00,2.21546,2.21655,2.21257,2.21555,9880000.0
2008-04-30 14:15:00,2.21445,2.21783,2.21192,2.21763,9380000.0
2008-04-30 14:16:00,2.21822,2.21866,2.21618,2.21866,12380000.0
2008-04-30 14:17:00,2.21751,2.21801,2.21274,2.21616,10880000.0
2008-04-30 14:18:00,2.21667,2.21687,2.2135,2.21679,9000000.0
2008-04-30 14:19:00,2.2164,2.21921,2.21089,2.2166,12750000.0
2008-04-30 14:20:00,2.2166,2.21725,2.20977,2.21692,8000000.0
2008-04-30 14:21:00,2.21825,2.21859,2.21437,2.21859,16250000.0
2008-04-30 14:22:00,2.21396,2.21829,2.21396,2.21675,5750000.0
2008-04-30 14:23:00,2.2166,2.2189,2.21581,2.21767,8130000.0
2008-04-30 14:24:00,2.21924,2.22026,2.21549,2.21776,12880000.0
2008-04-30 14:25:00,2.21865,2.22108,2.21606,2.22108,9750000.0
2008-04-30 14:26:00,2.22033,2.22061,2.2147,2.22002,15130000.0
2008-04-30 14:27:00,2.22102,2.22102,2.21791,2.21901,6750000.0
2008-04-30 14:28:00,2.22118,2.22118,2.21503,2.21864,6500000.0
2008-04-30 14:29:00,2.2211,2.22133,2.21775,2.21775,6250000.0
2008-04-30 14:30:00,2.21928,2.22269,2.21926,2.22167,8250000.0
2008-04-30 14:31:00,2.22143,2.22282,2.21845,2.21845,9750000.0
2008-04-30 14:32:00,2.21999,2.22065,2.21538,2.2206,8500000.0
2008-04-30 14:33:00,2.21947,2.22104,2.21852,2.21883,12630000.0
2008-04-30 14:34:00,2.22005,2.22005,2.21357,2.21786,14880000.0
2008-04-30 14:35:00,2.21579,2.21952,2.21578,2.21861,12880000.0
2008-04-30 14:36:00,2.21701,2.21805,2.21416,2.21742,12250000.0
2008-04-30 14:37:00,2.21675,2.21913,2.21453,2.21913,10380000.0
2008-04-30 14:38:00,2.21705,2.21784,2.21256,2.215,7630000.0
2008-04-30 14:39:00,2.21751,2.21753,2.21423,2.21423,8630000.0
2008-04-30 14:40:00,2.21731,2.21881,2.21486,2.21843,10500000.0
2008-04-30 14:41:00,2.21759,2.21837,2.21469,2.21721,7500000.0
2008-04-30 14:42:00,2.21857,2.21919,2.21508,2.21769,13000000.0
2008-04-30 14:43:00,2.2179,2.21815,2.2118,2.21784,9250000.0
2008-04-30 14:44:00,2.2162,2.21928,2.21406,2.21658,8250000.0
2008-04-30 14:45:00,2.21922,2.21939,2.21243,2.21437,6130000.0
2008-04-30 14:46:00,2.21801,2.21901,2.21546,2.21548,8380000.0
2008-04-30 14:47:00,2.21824,2.21903,2.21652,2.21802,10760000.0
2008-04-30 14:48:00,2.21832,2.219,2.21459,2.21761,9630000.0
2008-04-30 14:49:00,2.21848,2.21916,2.21485,2.21756,10010000.0
2008-04-30 14:50:00,2.2189,2.21979,2.21259,2.21719,6000000.0
2008-04-30 14:51:00,2.22,2.22,2.21548,2.2178,5250000.0
2008-04-30 14:52:00,2.21568,2.21876,2.21244,2.21244,10510000.0
2008-04-30 14:53:00,2.21359,2.2161,2.21154,2.21208,6380000.0
2008-04-30 14:54:00,2.21685,2.21685,2.21242,2.21242,10750000.0
2008-04-30 14:55:00,2.21406,2.21594,2.21326,2.21573,7500000.0
2008-04-30 14:56:00,2.21449,2.21631,2.21191,2.21191,10250000.0
2008-04-30 14:57:00,2.21476,2.21622,2.21285,2.21566,9000000.0
2008-04-30 14:58:00,2.21639,2.21749,2.20154,2.21469,10750000.0
2008-04-30 14:59:00,2.21765,2.21765,2.21075,2.21495,7130000.0
2008-04-30 15:00:00,2.21491,2.21658,2.21202,2.21572,14000000.0
2008-04-30 15:01:00,2.21463,2.21642,2.21054,2.21598,5500000.0
2008-04-30 15:02:00,2.21491,2.21693,2.21181,2.21545,11130000.0
2008-04-30 15:03:00,2.21714,2.21873,2.21169,2.21437,12750000.0
2008-04-30 15:04:00,2.21618,2.2175,2.21229,2.21388,11500000.0
2008-04-30 15:05:00,2.21609,2.21741,2.21197,2.21526,15130000.0
2008-04-30 15:06:00,2.21744,2.21744,2.21241,2.21599,13000000.0
2008-04-30 15:07:00,2.21159,2.21713,2.21082,2.21665,9250000.0
2008-04-30 15:08:00,2.21709,2.21713,2.21178,2.21417,8130000.0
2008-04-30 15:09:00,2.21654,2.21699,2.21391,2.21699,11500000.0
2008-04-30 15:10:00,2.21397,2.21657,2.21252,2.21441,8630000.0
2008-04-30 15:11:00,2.21623,2.21754,2.21161,2.21698,10500000.0
2008-04-30 15:12:00,2.21711,2.21717,2.21348,2.21592,8000000.0
2008-04-30 15:13:00,2.21528,2.21717,2.21332,2.21332,7750000.0
2008-04-30 15:14:00,2.21599,2.21699,2.21112,2.21699,10500000.0
2008-04-30 15:15:00,2.21453,2.21743,2.21342,2.21518,9750000.0
2008-04-30 15:16:00,2.21361,2.21651,2.21319,2.2155,11130000.0
2008-04-30 15:17:00,2.21699,2.21699,2.21371,2.21534,6250000.0
2008-04-30 15:18:00,2.2128,2.21774,2.2128,2.21498,7750000.0
2008-04-30 15:19:00,2.2158,2.21607,2.21219,2.21219,9750000.0
2008-04-30 15:20:00,2.21741,2.21741,2.21197,2.21617,7500000.0
2008-04-30 15:21:00,2.21293,2.21663,2.21293,2.21663,6250000.0
2008-04-30 15:22:00,2.20962,2.21624,2.20962,2.21405,11880000.0
2008-04-30 15:23:00,2.21703,2.21738,2.21063,2.21386,13630000.0
2008-04-30 15:24:00,2.21509,2.21564,2.21137,2.21348,7500000.0
2008-04-30 15:25:00,2.21521,2.21716,2.21272,2.21453,9750000.0
2008-04-30 15:26:00,2.21625,2.21631,2.21147,2.21306,8250000.0
2008-04-30 15:27:00,2.21363,2.21578,2.20924,2.21549,6250000.0
2008-04-30 15:28:00,2.21385,2.21625,2.21385,2.2159,8750000.0
2008-04-30 15:29:00,2.21415,2.21574,2.21256,2.21517,7130000.0
2008-04-30 15:30:00,2.21339,2.21685,2.21081,2.21379,8250000.0
2008-04-30 15:31:00,2.21299,2.21564,2.2118,2.21367,11000000.0
2008-04-30 15:32:00,2.21228,2.21495,2.21018,2.21298,7000000.0
2008-04-30 15:33:00,2.21166,2.21442,2.21001,2.21431,10250000.0
2008-04-30 15:34:00,2.21165,2.21605,2.2103,2.21461,6250000.0
2008-04-30 15:35:00,2.21293,2.21562,2.2116,2.21245,9500000.0
2008-04-30 15:36:00,2.21577,2.21577,2.21048,2.21194,8250000.0
2008-04-30 15:37:00,2.21306,2.2156,2.21095,2.21115,7500000.0
2008-04-30 15:38:00,2.21322,2.21582,2.21153,2.21153,10750000.0
2008-04-30 15:39:00,2.21185,2.21262,2.20651,2.21071,7500000.0
2008-04-30 15:40:00,2.21388,2.2148,2.20965,2.2122,8250000.0
2008-04-30 15:41:00,2.21399,2.21597,2.21148,2.21597,8250000.0
2008-04-30 15:42:00,2.2145,2.21494,2.20942,2.21043,6250000.0
2008-04-30 15:43:00,2.21609,2.21644,2.20904,2.21073,9500000.0
2008-04-30 15:44:00,2.21639,2.21648,2.21131,2.21131,6380000.0
2008-04-30 15:45:00,2.21559,2.21559,2.21127,2.21496,8250000.0
2008-04-30 15:46:00,2.21656,2.21656,2.20871,2.20871,6500000.0
2008-04-30 15:47:00,2.21527,2.216,2.21065,2.21213,10000000.0
2008-04-30 15:48:00,2.21368,2.21503,2.21088,2.21088,6750000.0
2008-04-30 15:49:00,2.20909,2.21588,2.20909,2.21588,8750000.0
2008-04-30 15:50:00,2.21554,2.2156,2.2103,2.21306,10380000.0
2008-04-30 15:51:00,2.21176,2.21612,2.21176,2.21544,7750000.0
2008-04-30 15:52:00,2.2164,2.2164,2.21201,2.2144,6500000.0
2008-04-30 15:53:00,2.21672,2.21672,2.21056,2.21381,11000000.0
2008-04-30 15:54:00,2.21249,2.21564,2.21148,2.21267,8000000.0
2008-04-30 15:55:00,2.21497,2.21609,2.212,2.21505,6500000.0
2008-04-30 15:56:00,2.21565,2.21565,2.21034,2.21398,6750000.0
2008-04-30 15:57:00,2.21549,2.21579,2.21243,2.21313,8750000.0
2008-04-30 15:58:00,2.21203,2.21638,2.21173,2.21515,7380000.0
2008-04-30 15:59:00,2.21484,2.21585,2.21217,2.21585,9630000.0
2008-04-30 16:00:00,2.21623,2.21623,2.21306,2.21331,7750000.0
2008-04-30 16:01:00,2.20996,2.21598,2.20911,2.21507,12000000.0
2008-04-30 16:02:00,2.21421,2.21558,2.21043,2.21324,14000000.0
2008-04-30 16:03:00,2.21497,2.21618,2.21201,2.21423,7880000.0
2008-04-30 16:04:00,2.21497,2.21672,2.21229,2.21672,10880000.0
2008-04-30 16:05:00,2.21401,2.21724,2.21372,2.21724,5630000.0
2008-04-30 16:06:00,2.21655,2.21715,2.21053,2.2125,7380000.0
2008-04-30 16:07:00,2.21606,2.21795,2.21449,2.21795,12000000.0
2008-04-30 16:08:00,2.21521,2.2169,2.21139,2.21253,13750000.0
2008-04-30 16:09:00,2.21508,2.21733,2.21261,2.21261,10380000.0
2008-04-30 16:10:00,2.21717,2.21742,2.21089,2.21476,7750000.0
2008-04-30 16:11:00,2.21382,2.2166,2.21382,2.21487,5750000.0
2008-04-30 16:12:00,2.21608,2.21608,2.21311,2.21361,6250000.0
2008-04-30 16:13:00,2.21511,2.21636,2.21168,2.21607,8250000.0
2008-04-30 16:14:00,2.21667,2.21667,2.2135,2.21406,11750000.0
2008-04-30 16:15:00,2.21406,2.2163,2.21179,2.21428,11250000.0
2008-04-30 16:16:00,2.21501,2.21522,2.21266,2.21458,9500000.0
2008-04-30 16:17:00,2.21522,2.21592,2.21201,2.21458,15750000.0
2008-04-30 16:18:00,2.21547,2.21606,2.20804,2.21463,7500000.0
2008-04-30 16:19:00,2.21556,2.21583,2.20968,2.21026,6750000.0
2008-04-30 16:20:00,2.21618,2.21626,2.21329,2.21418,12510000.0
2008-04-30 16:21:00,2.21353,2.21582,2.2121,2.2121,10250000.0
2008-04-30 16:22:00,2.21478,2.21623,2.21224,2.21407,8500000.0
2008-04-30 16:23:00,2.2169,2.21726,2.21173,2.21365,8000000.0
2008-04-30 16:24:00,2.21678,2.21736,2.21408,2.21736,5250000.0
2008-04-30 16:25:00,2.21542,2.21647,2.2134,2.2134,5750000.0
2008-04-30 16:26:00,2.21575,2.2179,2.21381,2.21395,12010000.0
2008-04-30 16:27:00,2.21781,2.21836,2.21498,2.21505,13750000.0
2008-04-30 16:28:00,2.21641,2.21703,2.21424,2.21541,8750000.0
2008-04-30 16:29:00,2.21599,2.2163,2.21348,2.21475,7000000.0
2008-04-30 16:30:00,2.21658,2.21889,2.2144,2.21889,7250000.0
2008-04-30 16:31:00,2.21511,2.21802,2.21205,2.21584,6250000.0
2008-04-30 16:32:00,2.21704,2.21737,2.2134,2.21705,7380000.0
2008-04-30 16:33:00,2.21668,2.21818,2.21479,2.21818,9010000.0
2008-04-30 16:34:00,2.21455,2.21724,2.21293,2.21569,14890000.0
2008-04-30 16:35:00,2.21643,2.21744,2.21151,2.21744,13500000.0
2008-04-30 16:36:00,2.21775,2.21936,2.21428,2.21688,12750000.0
2008-04-30 16:37:00,2.21571,2.21854,2.21421,2.21713,7500000.0
2008-04-30 16:38:00,2.21805,2.21838,2.21032,2.21838,14750000.0
2008-04-30 16:39:00,2.21751,2.21873,2.21031,2.21435,6630000.0
2008-04-30 16:40:00,2.21707,2.21835,2.21611,2.21634,8250000.0
2008-04-30 16:41:00,2.21845,2.21845,2.21361,2.2151,6380000.0
2008-04-30 16:42:00,2.21686,2.21776,2.21449,2.21514,9000000.0
2008-04-30 16:43:00,2.2178,2.21862,2.21568,2.21709,13000000.0
2008-04-30 16:44:00,2.21466,2.21736,2.21431,2.21544,11750000.0
2008-04-30 16:45:00,2.21571,2.21884,2.21391,2.21865,7750000.0
2008-04-30 16:46:00,2.21831,2.21831,2.21297,2.21458,9630000.0
2008-04-30 16:47:00,2.21806,2.21819,2.21411,2.21561,12250000.0
2008-04-30 16:48:00,2.21731,2.21731,2.21316,2.2141,5500000.0
2008-04-30 16:49:00,2.2132,2.21759,2.21205,2.21483,11130000.0
2008-04-30 16:50:00,2.21572,2.21703,2.21389,2.21477,8880000.0
2008-04-30 16:51:00,2.2136,2.21678,2.21306,2.21526,7380000.0
2008-04-30 16:52:00,2.21637,2.21666,2.2122,2.21511,8130000.0
2008-04-30 16:53:00,2.21459,2.21566,2.20985,2.2133,13250000.0
2008-04-30 16:54:00,2.21434,2.21665,2.21103,2.21337,7250000.0
2008-04-30 16:55:00,2.21485,2.216,2.21018,2.21255,6500000.0
2008-04-30 16:56:00,2.21591,2.21667,2.21218,2.21407,9250000.0
2008-04-30 16:57:00,2.21753,2.21753,2.21284,2.21312,10750000.0
2008-04-30 16:58:00,2.21449,2.21558,2.20795,2.21106,11630000.0
2008-04-30 16:59:00,2.2152,2.2152,2.21164,2.21444,10250000.0
2008-04-30 17:00:00,2.21141,2.21528,2.21084,2.21528,10000000.0
2008-04-30 17:01:00,2.21457,2.2151,2.21132,2.21467,9380000.0
2008-04-30 17:02:00,2.21469,2.21541,2.21255,2.21503,6630000.0
2008-04-30 17:03:00,2.21199,2.21477,2.2102,2.21163,10250000.0
2008-04-30 17:04:00,2.21579,2.21616,2.21369,2.21499,10380000.0
2008-04-30 17:05:00,2.21476,2.21495,2.21112,2.21465,6880000.0
2008-04-30 17:06:00,2.21438,2.21523,2.21343,2.21523,8000000.0
2008-04-30 17:07:00,2.21495,2.21495,2.21339,2.21392,7000000.0
2008-04-30 17:08:00,2.21294,2.21496,2.21272,2.21324,8500000.0
2008-04-30 17:09:00,2.2137,2.21465,2.21066,2.21143,7130000.0
2008-04-30 17:10:00,2.21014,2.21444,2.20883,2.21274,14140000.0
2008-04-30 17:11:00,2.21416,2.21446,2.21177,2.21425,5630000.0
2008-04-30 17:12:00,2.21368,2.21492,2.21142,2.21302,11250000.0
2008-04-30 17:13:00,2.2146,2.21466,2.21128,2.21466,10750000.0
2008-04-30 17:14:00,2.2142,2.2142,2.20911,2.21184,7380000.0
2008-04-30 17:15:00,2.21306,2.21395,2.20923,2.21392,7750000.0
2008-04-30 17:16:00,2.21234,2.21495,2.21146,2.21495,13000000.0
2008-04-30 17:17:00,2.21109,2.21427,2.21109,2.21376,9630000.0
2008-04-30 17:18:00,2.21149,2.21554,2.21049,2.21049,5750000.0
2008-04-30 17:19:00,2.21065,2.21491,2.21065,2.21392,9750000.0
2008-04-30 17:20:00,2.21556,2.21597,2.21312,2.21396,5500000.0
2008-04-30 17:21:00,2.21249,2.21389,2.21184,2.21389,7750000.0
2008-04-30 17:22:00,2.21085,2.21535,2.21085,2.21535,14000000.0
2008-04-30 17:23:00,2.21153,2.21429,2.20883,2.21414,13380000.0
2008-04-30 17:24:00,2.20905,2.2143,2.20851,2.2143,10750000.0
2008-04-30 17:25:00,2.21406,2.21631,2.21057,2.21552,11880000.0
2008-04-30 17:26:00,2.21163,2.21612,2.2106,2.21612,13500000.0
2008-04-30 17:27:00,2.2126,2.21508,2.21119,2.21508,7500000.0
2008-04-30 17:28:00,2.2095,2.21433,2.2091,2.21232,9630000.0
2008-04-30 17:29:00,2.20758,2.21326,2.20684,2.21034,8000000.0
2008-04-30 17:30:00,2.21357,2.21401,2.2117,2.21383,8750000.0
2008-04-30 17:31:00,2.21342,2.21445,2.20782,2.20782,9130000.0
2008-04-30 17:32:00,2.21287,2.21488,2.20802,2.21318,8130000.0
2008-04-30 17:33:00,2.21417,2.21472,2.21006,2.21248,5130000.0
2008-04-30 17:34:00,2.21263,2.21335,2.20965,2.21235,9500000.0
2008-04-30 17:35:00,2.21185,2.21195,2.20721,2.21178,10500000.0
2008-04-30 17:36:00,2.21219,2.21275,2.21013,2.21269,10500000.0
2008-04-30 17:37:00,2.21119,2.21214,2.21006,2.21156,8750000.0
2008-04-30 17:38:00,2.21218,2.21256,2.20795,2.21086,13250000.0
2008-04-30 17:39:00,2.21036,2.21276,2.2078,2.21276,9500000.0
2008-04-30 17:40:00,2.21332,2.21332,2.20817,2.21261,5500000.0
2008-04-30 17:41:00,2.21114,2.21337,2.2082,2.20989,6500000.0
2008-04-30 17:42:00,2.21065,2.21428,2.20978,2.2133,7000000.0
2008-04-30 17:43:00,2.21325,2.21385,2.21147,2.2131,8130000.0
2008-04-30 17:44:00,2.21201,2.2144,2.2079,2.21082,11380000.0
2008-04-30 17:45:00,2.21341,2.21392,2.21008,2.21392,8500000.0
2008-04-30 17:46:00,2.20997,2.21314,2.20926,2.21236,9500000.0
2008-04-30 17:47:00,2.213,2.21323,2.21048,2.21323,9250000.0
2008-04-30 17:48:00,2.20966,2.21354,2.20966,2.21172,5880000.0
2008-04-30 17:49:00,2.21343,2.21343,2.20922,2.21211,7380000.0
2008-04-30 17:50:00,2.21124,2.21272,2.20849,2.20849,12250000.0
2008-04-30 17:51:00,2.21096,2.21323,2.20887,2.21228,6750000.0
2008-04-30 17:52:00,2.21126,2.21314,2.20796,2.21206,10250000.0
2008-04-30 17:53:00,2.21256,2.21354,2.21196,2.21286,7750000.0
2008-04-30 17:54:00,2.21355,2.21501,2.20831,2.21334,12500000.0
2008-04-30 17:55:00,2.21355,2.21422,2.2111,2.21361,12500000.0
2008-04-30 17:56:00,2.21405,2.21405,2.20752,2.21201,12630000.0
2008-04-30 17:57:00,2.21359,2.21437,2.20723,2.21382,14500000.0
2008-04-30 17:58:00,2.21232,2.21463,2.21146,2.21463,10250000.0
2008-04-30 17:59:00,2.21059,2.21358,2.21002,2.21358,8250000.0
2008-04-30 18:00:00,2.21441,2.21521,2.20947,2.21164,10500000.0
2008-04-30 18:01:00,2.21341,2.21341,2.20644,2.21261,9250000.0
2008-04-30 18:02:00,2.21564,2.21569,2.21197,2.21449,14380000.0
2008-04-30 18:03:00,2.21507,2.21507,2.20945,2.21461,11250000.0
2008-04-30 18:04:00,2.21309,2.21468,2.20889,2.21283,11130000.0
2008-04-30 18:05:00,2.21226,2.21557,2.21208,2.21476,8250000.0
2008-04-30 18:06:00,2.21404,2.2152,2.21241,2.2152,7500000.0
2008-04-30 18:07:00,2.21356,2.21449,2.2113,2.21417,8000000.0
2008-04-30 18:08:00,2.21196,2.21444,2.21196,2.21424,6750000.0
2008-04-30 18:09:00,2.2153,2.2153,2.2111,2.21478,6250000.0
2008-04-30 18:10:00,2.21492,2.21516,2.21085,2.21085,6250000.0
2008-04-30 18:11:00,2.21168,2.2137,2.21028,2.2137,8000000.0
2008-04-30 18:12:00,2.21028,2.21337,2.21028,2.21336,5500000.0
2008-04-30 18:13:00,2.21288,2.21298,2.20925,2.21026,6750000.0
2008-04-30 18:14:00,2.21153,2.21316,2.20753,2.21301,10130000.0
2008-04-30 18:15:00,2.21248,2.21276,2.21027,2.21276,14380000.0
2008-04-30 18:16:00,2.21199,2.21325,2.20695,2.21325,6500000.0
2008-04-30 18:17:00,2.21251,2.21251,2.20653,2.21233,9750000.0
2008-04-30 18:18:00,2.21112,2.21284,2.20809,2.21223,7500000.0
2008-04-30 18:19:00,2.21244,2.21277,2.20917,2.21173,14750000.0
2008-04-30 18:20:00,2.21209,2.21248,2.20881,2.21248,9130000.0
2008-04-30 18:21:00,2.21164,2.21263,2.20851,2.21263,10250000.0
2008-04-30 18:22:00,2.21219,2.2122,2.2087,2.2087,6000000.0
2008-04-30 18:23:00,2.21087,2.21293,2.20855,2.20855,10250000.0
2008-04-30 18:24:00,2.21159,2.21259,2.20652,2.21051,7750000.0
2008-04-30 18:25:00,2.21324,2.21324,2.2094,2.21213,7750000.0
2008-04-30 18:26:00,2.2119,2.21351,2.20902,2.21285,9250000.0
2008-04-30 18:27:00,2.21201,2.21274,2.20838,2.21274,6750000.0
2008-04-30 18:28:00,2.21257,2.21293,2.20833,2.21293,7750000.0
2008-04-30 18:29:00,2.21157,2.21276,2.20547,2.20916,8250000.0
2008-04-30 18:30:00,2.21268,2.21295,2.20885,2.21295,22880000.0
2008-04-30 18:31:00,2.21379,2.2138,2.21002,2.21148,10880000.0
2008-04-30 18:32:00,2.21088,2.2138,2.20977,2.20977,5880000.0
2008-04-30 18:33:00,2.21289,2.21308,2.20867,2.20911,14880000.0
2008-04-30 18:34:00,2.20953,2.21323,2.20953,2.21251,13380000.0
2008-04-30 18:35:00,2.21264,2.21348,2.20635,2.21066,11880000.0
2008-04-30 18:36:00,2.21123,2.21237,2.21029,2.21225,5630000.0
2008-04-30 18:37:00,2.21124,2.21209,2.20791,2.21209,12750000.0
2008-04-30 18:38:00,2.21222,2.21291,2.2094,2.2094,10500000.0
2008-04-30 18:39:00,2.21296,2.21301,2.20779,2.21291,11750000.0
2008-04-30 18:40:00,2.21246,2.2133,2.20958,2.2125,8380000.0
2008-04-30 18:41:00,2.21288,2.21302,2.20872,2.21189,8260000.0
2008-04-30 18:42:00,2.21118,2.21535,2.20948,2.21108,8500000.0
2008-04-30 18:43:00,2.21148,2.21349,2.20812,2.21313,8250000.0
2008-04-30 18:44:00,2.20897,2.21377,2.20768,2.21097,12880000.0
2008-04-30 18:45:00,2.21005,2.21373,2.20908,2.20908,7750000.0
2008-04-30 18:46:00,2.21267,2.21285,2.20926,2.2125,5500000.0
2008-04-30 18:47:00,2.21138,2.21253,2.21109,2.2119,5880000.0
2008-04-30 18:48:00,2.2111,2.21475,2.20957,2.21294,9880000.0
2008-04-30 18:49:00,2.21233,2.21233,2.20694,2.21017,10250000.0
2008-04-30 18:50:00,2.21221,2.2138,2.21155,2.2138,5880000.0
2008-04-30 18:51:00,2.2107,2.21372,2.2107,2.21236,11750000.0
2008-04-30 18:52:00,2.21403,2.21403,2.21,2.21375,9880000.0
2008-04-30 18:53:00,2.21294,2.21437,2.21114,2.21321,8000000.0
2008-04-30 18:54:00,2.21445,2.21445,2.21093,2.21093,9130000.0
2008-04-30 18:55:00,2.21445,2.21445,2.21098,2.21098,7500000.0
2008-04-30 18:56:00,2.21345,2.21449,2.21084,2.21292,18380000.0
2008-04-30 18:57:00,2.21111,2.21397,2.21111,2.21324,8500000.0
2008-04-30 18:58:00,2.21189,2.21294,2.20794,2.21278,11500000.0
2008-04-30 18:59:00,2.21363,2.21363,2.21005,2.21298,6000000.0
2008-04-30 19:00:00,2.21078,2.21354,2.21,2.21328,10250000.0
2008-04-30 19:01:00,2.21344,2.21344,2.21012,2.21124,13880000.0
2008-04-30 19:02:00,2.21289,2.21356,2.20999,2.21356,8500000.0
2008-04-30 19:03:00,2.21201,2.2135,2.21067,2.21294,8500000.0
2008-04-30 19:04:00,2.21399,2.21399,2.20956,2.21126,12000000.0
2008-04-30 19:05:00,2.21186,2.2131,2.21115,2.21266,6250000.0
2008-04-30 19:06:00,2.21339,2.21354,2.20956,2.21323,15130000.0
2008-04-30 19:07:00,2.21378,2.21378,2.20946,2.20946,8000000.0
2008-04-30 19:08:00,2.21069,2.21337,2.20619,2.21264,10250000.0
2008-04-30 19:09:00,2.21236,2.21302,2.21018,2.21302,5750000.0
2008-04-30 19:10:00,2.21334,2.21342,2.20943,2.21239,11500000.0
2008-04-30 19:11:00,2.21295,2.2132,2.20599,2.2132,7630000.0
2008-04-30 19:12:00,2.20799,2.21305,2.20687,2.21305,11500000.0
2008-04-30 19:13:00,2.2131,2.21323,2.20553,2.2104,9750000.0
2008-04-30 19:14:00,2.20977,2.21261,2.20686,2.21183,9500000.0
2008-04-30 19:15:00,2.21086,2.21401,2.20815,2.21269,7500000.0
2008-04-30 19:16:00,2.21223,2.21362,2.20748,2.21123,8630000.0
2008-04-30 19:17:00,2.21178,2.21354,2.20655,2.2117,7630000.0
2008-04-30 19:18:00,2.2132,2.21407,2.2109,2.2109,7000000.0
2008-04-30 19:19:00,2.21383,2.21422,2.20957,2.21097,7750000.0
2008-04-30 19:20:00,2.21198,2.21323,2.21137,2.21201,5750000.0
2008-04-30 19:21:00,2.21224,2.21459,2.21143,2.21291,6250000.0
2008-04-30 19:22:00,2.21224,2.21326,2.20924,2.21078,11130000.0
2008-04-30 19:23:00,2.2138,2.21414,2.21081,2.21081,6500000.0
2008-04-30 19:24:00,2.20847,2.21307,2.20745,2.21255,13250000.0
2008-04-30 19:25:00,2.20963,2.21339,2.20963,2.21324,5250000.0
2008-04-30 19:26:00,2.21252,2.21415,2.21006,2.2108,11130000.0
2008-04-30 19:27:00,2.21342,2.21342,2.20836,2.21178,8500000.0
2008-04-30 19:28:00,2.21454,2.21454,2.21059,2.21269,9250000.0
2008-04-30 19:29:00,2.21407,2.21407,2.20887,2.20988,9260000.0
2008-04-30 19:30:00,2.2137,2.2137,2.20829,2.21224,10750000.0
2008-04-30 19:31:00,2.21148,2.21355,2.20861,2.21347,6130000.0
2008-04-30 19:32:00,2.21154,2.21405,2.20729,2.21405,6500000.0
2008-04-30 19:33:00,2.21172,2.21394,2.2089,2.21394,10500000.0
2008-04-30 19:34:00,2.21405,2.21405,2.20687,2.21238,9500000.0
2008-04-30 19:35:00,2.21472,2.21512,2.21468,2.21503,7880000.0
2008-04-30 19:36:00,2.21231,2.21378,2.20933,2.21378,10500000.0
2008-04-30 19:37:00,2.21114,2.21398,2.20695,2.21358,13000000.0
2008-04-30 19:38:00,2.21351,2.214,2.21083,2.21083,6000000.0
2008-04-30 19:39:00,2.21088,2.21369,2.21051,2.21063,9500000.0
2008-04-30 19:40:00,2.21416,2.21416,2.21101,2.21145,7000000.0
2008-04-30 19:41:00,2.21167,2.21512,2.20879,2.21175,11880000.0
2008-04-30 19:42:00,2.21274,2.21348,2.21116,2.21119,9250000.0
2008-04-30 19:43:00,2.21461,2.21461,2.20825,2.21108,10250000.0
2008-04-30 19:44:00,2.21463,2.21468,2.20697,2.2109,8630000.0
2008-04-30 19:45:00,2.21324,2.21349,2.20714,2.21349,8750000.0
2008-04-30 19:46:00,2.21205,2.21381,2.20963,2.20987,10880000.0
2008-04-30 19:47:00,2.21325,2.21416,2.21123,2.21123,6000000.0
2008-04-30 19:48:00,2.21108,2.21368,2.20895,2.21326,10630000.0
2008-04-30 19:49:00,2.21237,2.21419,2.20913,2.21032,11000000.0
2008-04-30 19:50:00,2.21316,2.2141,2.21007,2.21352,6750000.0
2008-04-30 19:51:00,2.2143,2.2143,2.2118,2.21335,5750000.0
2008-04-30 19:52:00,2.21192,2.21394,2.20974,2.20974,7250000.0
2008-04-30 19:53:00,2.21439,2.21469,2.20947,2.2134,7750000.0
2008-04-30 19:54:00,2.21385,2.21438,2.20859,2.21336,17250000.0
2008-04-30 19:55:00,2.21387,2.2158,2.20938,2.2131,11380000.0
2008-04-30 19:56:00,2.21527,2.21527,2.20903,2.21414,11750000.0
2008-04-30 19:57:00,2.21377,2.21569,2.20958,2.21513,11000000.0
2008-04-30 19:58:00,2.21403,2.21403,2.20796,2.21061,8750000.0
2008-04-30 19:59:00,2.213,2.21447,2.20833,2.21396,8130000.0
2008-04-30 20:00:00,2.21122,2.21379,2.20999,2.21153,19000000.0
2008-04-30 20:01:00,2.20991,2.21315,2.20991,2.21315,5630000.0
2008-04-30 20:02:00,2.21398,2.21437,2.20885,2.21437,10500000.0
2008-04-30 20:03:00,2.21505,2.21505,2.21197,2.2137,10750000.0
2008-04-30 20:04:00,2.2147,2.2147,2.2116,2.21414,7380000.0
2008-04-30 20:05:00,2.21261,2.21505,2.20941,2.2147,10500000.0
2008-04-30 20:06:00,2.21297,2.2142,2.20809,2.213,8750000.0
2008-04-30 20:07:00,2.2134,2.21455,2.20982,2.21235,7250000.0
2008-04-30 20:08:00,2.21403,2.21403,2.21243,2.21312,6250000.0
2008-04-30 20:09:00,2.2144,2.21456,2.2107,2.21456,11130000.0
2008-04-30 20:10:00,2.21235,2.21431,2.20951,2.21202,7880000.0
2008-04-30 20:11:00,2.21337,2.21427,2.20904,2.21427,10880000.0
2008-04-30 20:12:00,2.21329,2.21368,2.21117,2.21204,8130000.0
2008-04-30 20:13:00,2.21174,2.21327,2.20676,2.20801,12130000.0
2008-04-30 20:14:00,2.21296,2.2131,2.20872,2.20872,10750000.0
2008-04-30 20:15:00,2.21051,2.21458,2.20847,2.21458,6630000.0
2008-04-30 20:16:00,2.2142,2.21469,2.21,2.2123,11750000.0
2008-04-30 20:17:00,2.21028,2.21136,2.20556,2.20816,9880000.0
2008-04-30 20:18:00,2.21145,2.21374,2.21041,2.21221,9750000.0
2008-04-30 20:19:00,2.21123,2.21719,2.21123,2.21719,8000000.0
2008-04-30 20:20:00,2.21644,2.21644,2.21368,2.21368,6380000.0
2008-04-30 20:21:00,2.21345,2.21643,2.21003,2.21402,6250000.0
2008-04-30 20:22:00,2.21334,2.21709,2.21314,2.21446,8250000.0
2008-04-30 20:23:00,2.21374,2.21556,2.21047,2.21142,9250000.0
2008-04-30 20:24:00,2.21398,2.21417,2.20814,2.21302,6500000.0
2008-04-30 20:25:00,2.21091,2.21292,2.20954,2.20954,8630000.0
2008-04-30 20:26:00,2.20945,2.21309,2.20945,2.21285,6250000.0
2008-04-30 20:27:00,2.21096,2.21217,2.20643,2.20974,6500000.0
2008-04-30 20:28:00,2.21057,2.21166,2.20748,2.20909,14630000.0
2008-04-30 20:29:00,2.20674,2.21168,2.20674,2.20808,11500000.0
2008-04-30 20:30:00,2.20851,2.20984,2.20574,2.20967,10750000.0
2008-04-30 20:31:00,2.20506,2.21071,2.20468,2.2107,15630000.0
2008-04-30 20:32:00,2.21049,2.21117,2.20528,2.21087,11750000.0
2008-04-30 20:33:00,2.20648,2.21071,2.20604,2.20899,13380000.0
2008-04-30 20:34:00,2.20571,2.21008,2.20293,2.21008,5500000.0
2008-04-30 20:35:00,2.20541,2.20847,2.20541,2.2073,6500000.0
2008-04-30 20:36:00,2.20468,2.20707,2.20351,2.20596,12500000.0
2008-04-30 20:37:00,2.20369,2.20522,2.19931,2.20511,11750000.0
2008-04-30 20:38:00,2.20261,2.20617,2.20164,2.20558,10750000.0
2008-04-30 20:39:00,2.20512,2.20583,2.20132,2.20132,10000000.0
2008-04-30 20:40:00,2.20299,2.2056,2.2018,2.2018,5500000.0
2008-04-30 20:41:00,2.20338,2.20674,2.20297,2.20642,11500000.0
2008-04-30 20:42:00,2.20438,2.20499,2.20115,2.20315,7380000.0
2008-04-30 20:43:00,2.2051,2.20645,2.20316,2.20432,9630000.0
2008-04-30 20:44:00,2.20088,2.20565,2.20088,2.20473,6750000.0
2008-04-30 20:45:00,2.2036,2.20433,2.20162,2.20344,5250000.0
2008-04-30 20:46:00,2.1991,2.20319,2.1991,2.20067,7880000.0
2008-04-30 20:47:00,2.20356,2.20359,2.1999,2.20046,8130000.0
2008-04-30 20:48:00,2.20311,2.20311,2.20007,2.20294,8250000.0
2008-04-30 20:49:00,2.19799,2.20279,2.19799,2.20279,10250000.0
2008-04-30 20:50:00,2.20161,2.20445,2.20088,2.20445,8750000.0
2008-04-30 20:51:00,2.20159,2.20412,2.2014,2.20251,6250000.0
2008-04-30 20:52:00,2.20507,2.20514,2.20198,2.20198,10380000.0
2008-04-30 20:53:00,2.20563,2.20609,2.20096,2.20544,5500000.0
2008-04-30 20:54:00,2.20249,2.2068,2.20158,2.20158,11500000.0
2008-04-30 20:55:00,2.20294,2.20539,2.20151,2.2044,11750000.0
2008-04-30 20:56:00,2.20189,2.20462,2.20004,2.20452,8250000.0
2008-04-30 20:57:00,2.19943,2.2034,2.19943,2.20158,5250000.0
2008-04-30 20:58:00,2.20099,2.20303,2.20099,2.20303,8000000.0
2008-04-30 20:59:00,2.20105,2.20276,2.19886,2.20189,5250000.0
2008-04-30 21:00:00,2.20288,2.20288,2.19971,2.20188,9000000.0
2008-04-30 21:01:00,2.20115,2.20305,2.19699,2.20305,8250000.0
2008-04-30 21:02:00,2.20335,2.20335,2.19907,2.20183,11130000.0
2008-04-30 21:03:00,2.20079,2.20286,2.19758,2.20286,5500000.0
2008-04-30 21:04:00,2.20069,2.20166,2.19556,2.20093,16000000.0
2008-04-30 21:05:00,2.19939,2.20318,2.19591,2.20317,10500000.0
2008-04-30 21:06:00,2.20327,2.20346,2.199,2.20319,7750000.0
2008-04-30 21:07:00,2.20328,2.20424,2.20304,2.20387,6500000.0
2008-04-30 21:08:00,2.20223,2.20445,2.20165,2.20445,10250000.0
2008-04-30 21:09:00,2.20065,2.20463,2.2006,2.20323,8000000.0
2008-04-30 21:10:00,2.2041,2.20472,2.19989,2.20472,14000000.0
2008-04-30 21:11:00,2.20173,2.20459,2.20171,2.20355,8250000.0
2008-04-30 21:12:00,2.20424,2.20447,2.1975,2.20257,13000000.0
2008-04-30 21:13:00,2.20466,2.20466,2.19909,2.20205,8130000.0
2008-04-30 21:14:00,2.20131,2.20478,2.2004,2.20439,15000000.0
2008-04-30 21:15:00,2.20219,2.20552,2.2012,2.2012,5750000.0
2008-04-30 21:16:00,2.20536,2.20618,2.2032,2.20578,12380000.0
2008-04-30 21:17:00,2.20254,2.20479,2.20143,2.20358,6000000.0
2008-04-30 21:18:00,2.20519,2.20594,2.20124,2.20594,4000000.0
2008-04-30 21:19:00,2.20607,2.20607,2.20135,2.20486,7250000.0
2008-04-30 21:20:00,2.20438,2.20481,2.20268,2.20447,6750000.0
2008-04-30 21:21:00,2.20496,2.20508,2.2009,2.20301,10630000.0
2008-04-30 21:22:00,2.20508,2.20578,2.20043,2.20536,6750000.0
2008-04-30 21:23:00,2.20442,2.20588,2.20014,2.20509,8000000.0
2008-04-30 21:24:00,2.20538,2.20544,2.20052,2.20544,11000000.0
2008-04-30 21:25:00,2.20346,2.20556,2.20346,2.20556,9380000.0
2008-04-30 21:26:00,2.20193,2.20441,2.20193,2.20209,7130000.0
2008-04-30 21:27:00,2.20557,2.20587,2.19901,2.20261,9380000.0
2008-04-30 21:28:00,2.20322,2.20499,2.20213,2.20499,8750000.0
2008-04-30 21:29:00,2.20388,2.20503,2.20207,2.20405,9380000.0
2008-04-30 21:30:00,2.20467,2.20587,2.20129,2.20587,10500000.0
2008-04-30 21:31:00,2.20617,2.20628,2.20014,2.20564,6000000.0
2008-04-30 21:32:00,2.20533,2.20685,2.20229,2.20685,10750000.0
2008-04-30 21:33:00,2.20422,2.20613,2.20169,2.20511,11010000.0
2008-04-30 21:34:00,2.20495,2.2057,2.20077,2.20453,10250000.0
2008-04-30 21:35:00,2.20689,2.20689,2.20327,2.20629,16250000.0
2008-04-30 21:36:00,2.20642,2.20659,2.20149,2.20149,7500000.0
2008-04-30 21:37:00,2.20513,2.20526,2.19933,2.20457,11630000.0
2008-04-30 21:38:00,2.20238,2.20648,2.20236,2.20344,7750000.0
2008-04-30 21:39:00,2.20688,2.20735,2.2028,2.20582,12760000.0
2008-04-30 21:40:00,2.20662,2.20662,2.20211,2.20542,11000000.0
2008-04-30 21:41:00,2.20315,2.20572,2.20244,2.20502,5250000.0
2008-04-30 21:42:00,2.20692,2.20692,2.20277,2.20664,8750000.0
2008-04-30 21:43:00,2.20443,2.20705,2.20443,2.20664,6500000.0
2008-04-30 21:44:00,2.20551,2.20632,2.20384,2.2062,6500000.0
2008-04-30 21:45:00,2.20652,2.2066,2.20152,2.20419,8750000.0
2008-04-30 21:46:00,2.20493,2.20558,2.20348,2.20551,9250000.0
2008-04-30 21:47:00,2.20326,2.2062,2.20319,2.2062,6500000.0
2008-04-30 21:48:00,2.20278,2.21043,2.20278,2.20693,9130000.0
2008-04-30 21:49:00,2.20595,2.20675,2.20321,2.20675,7260000.0
2008-04-30 21:50:00,2.20356,2.2058,2.2014,2.20549,10000000.0
2008-04-30 21:51:00,2.20525,2.20679,2.20118,2.20639,7000000.0
2008-04-30 21:52:00,2.20494,2.20555,2.2005,2.20351,9010000.0
2008-04-30 21:53:00,2.20626,2.20683,2.20153,2.20324,9000000.0
2008-04-30 21:54:00,2.20118,2.20553,2.20069,2.20234,5500000.0
2008-04-30 21:55:00,2.20366,2.20631,2.20293,2.20631,7250000.0
2008-04-30 21:56:00,2.20735,2.20735,2.20335,2.20406,6750000.0
2008-04-30 21:57:00,2.20385,2.20691,2.20193,2.20691,6750000.0
2008-04-30 21:58:00,2.20605,2.20633,2.20146,2.2031,11130000.0
2008-04-30 21:59:00,2.20037,2.20615,2.19962,2.20615,9380000.0
2008-04-30 22:00:00,2.20669,2.20672,2.20164,2.20164,7750000.0
2008-04-30 22:01:00,2.20567,2.20618,2.20321,2.20512,6500000.0
2008-04-30 22:02:00,2.20399,2.20686,2.20399,2.20686,6130000.0
2008-04-30 22:03:00,2.20361,2.20664,2.20093,2.20664,10250000.0
2008-04-30 22:04:00,2.20402,2.20525,2.19954,2.20458,7500000.0
2008-04-30 22:05:00,2.2055,2.20658,2.204,2.20555,6130000.0
2008-04-30 22:06:00,2.20243,2.20595,2.2018,2.2018,5500000.0
2008-04-30 22:07:00,2.20269,2.20583,2.20157,2.20583,8500000.0
2008-04-30 22:08:00,2.2056,2.2056,2.20298,2.20349,6250000.0
2008-04-30 22:09:00,2.19864,2.20527,2.19715,2.20265,8000000.0
2008-04-30 22:10:00,2.20438,2.20626,2.20296,2.20332,9250000.0
2008-04-30 22:11:00,2.2028,2.20499,2.20182,2.20182,8250000.0
2008-04-30 22:12:00,2.20053,2.20535,2.20053,2.20394,5750000.0
2008-04-30 22:13:00,2.20241,2.20524,2.20189,2.20488,11500000.0
2008-04-30 22:14:00,2.20396,2.20511,2.20158,2.20502,11000000.0
2008-04-30 22:15:00,2.20296,2.20535,2.20094,2.20125,11250000.0
2008-04-30 22:16:00,2.19919,2.20508,2.19919,2.20487,5250000.0
2008-04-30 22:17:00,2.2043,2.2045,2.19747,2.2045,6500000.0
2008-04-30 22:18:00,2.20323,2.20502,2.20187,2.2046,6500000.0
2008-04-30 22:19:00,2.20525,2.20532,2.20144,2.20144,6000000.0
2008-04-30 22:20:00,2.2034,2.20586,2.19988,2.20541,9500000.0
2008-04-30 22:21:00,2.20496,2.20512,2.20171,2.20171,7630000.0
2008-04-30 22:22:00,2.20495,2.20564,2.20136,2.20218,6250000.0
2008-04-30 22:23:00,2.20213,2.20525,2.20213,2.20248,7000000.0
2008-04-30 22:24:00,2.19927,2.20376,2.19838,2.20139,6630000.0
2008-04-30 22:25:00,2.20501,2.20501,2.20077,2.20439,6500000.0
2008-04-30 22:26:00,2.20358,2.20432,2.20229,2.20415,9000000.0
2008-04-30 22:27:00,2.20203,2.20468,2.20083,2.20468,9000000.0
2008-04-30 22:28:00,2.2011,2.2051,2.2011,2.20477,6380000.0
2008-04-30 22:29:00,2.20283,2.20557,2.20268,2.20513,8880000.0
2008-04-30 22:30:00,2.20266,2.2039,2.19986,2.20093,9500000.0
2008-04-30 22:31:00,2.20335,2.20428,2.20222,2.20428,8000000.0
2008-04-30 22:32:00,2.20166,2.20441,2.20062,2.20141,11380000.0
2008-04-30 22:33:00,2.20185,2.20364,2.19973,2.20354,13750000.0
2008-04-30 22:34:00,2.20269,2.20379,2.20093,2.20155,5000000.0
2008-04-30 22:35:00,2.2028,2.20381,2.19709,2.20151,7130000.0
2008-04-30 22:36:00,2.20413,2.20444,2.20107,2.20107,8250000.0
2008-04-30 22:37:00,2.20105,2.2039,2.20105,2.20167,7250000.0
2008-04-30 22:38:00,2.20144,2.20332,2.19795,2.19997,6750000.0
2008-04-30 22:39:00,2.2027,2.20392,2.20177,2.20177,10250000.0
2008-04-30 22:40:00,2.20228,2.20364,2.20123,2.20364,8500000.0
2008-04-30 22:41:00,2.2022,2.20337,2.19839,2.20255,7750000.0
2008-04-30 22:42:00,2.20204,2.20407,2.20204,2.20262,8750000.0
2008-04-30 22:43:00,2.20215,2.20449,2.19989,2.20385,11760000.0
2008-04-30 22:44:00,2.20183,2.20308,2.19981,2.19981,5500000.0
2008-04-30 22:45:00,2.20194,2.20356,2.20194,2.20218,3750000.0
2008-04-30 22:46:00,2.20381,2.20381,2.20068,2.20239,4750000.0
2008-04-30 22:47:00,2.19906,2.20335,2.19906,2.20169,8760000.0
2008-04-30 22:48:00,2.2049,2.20546,2.20216,2.20216,12250000.0
2008-04-30 22:49:00,2.20536,2.20536,2.19927,2.19927,5500000.0
2008-04-30 22:50:00,2.20103,2.20411,2.19944,2.20411,11500000.0
2008-04-30 22:51:00,2.20492,2.20492,2.20187,2.20358,8000000.0
2008-04-30 22:52:00,2.20464,2.20485,2.20172,2.20386,9000000.0
2008-04-30 22:53:00,2.20277,2.20481,2.20026,2.2029,12250000.0
2008-04-30 22:54:00,2.20341,2.2038,2.20241,2.20354,7500000.0
2008-04-30 22:55:00,2.20177,2.20489,2.19621,2.20451,7000000.0
2008-04-30 22:56:00,2.20411,2.20428,2.20207,2.20338,5500000.0
2008-04-30 22:57:00,2.20373,2.20437,2.20176,2.20437,5500000.0
2008-04-30 22:58:00,2.20275,2.20372,2.20228,2.20372,6130000.0
2008-04-30 22:59:00,2.2015,2.20546,2.20089,2.20385,11750000.0
2008-04-30 23:00:00,2.20321,2.20509,2.20072,2.20509,9250000.0
2008-04-30 23:01:00,2.20066,2.2049,2.19932,2.2049,9750000.0
2008-04-30 23:02:00,2.20034,2.2045,2.20034,2.20421,5500000.0
2008-04-30 23:03:00,2.20382,2.20457,2.2003,2.2026,10130000.0
2008-04-30 23:04:00,2.20038,2.20641,2.20038,2.20433,6750000.0
2008-04-30 23:05:00,2.20509,2.20588,2.20368,2.20496,10000000.0
2008-04-30 23:06:00,2.20516,2.20516,2.20208,2.20463,6380000.0
2008-04-30 23:07:00,2.20266,2.2055,2.20182,2.20498,8250000.0
2008-04-30 23:08:00,2.20056,2.20518,2.20056,2.20328,7500000.0
2008-04-30 23:09:00,2.2034,2.20458,2.19955,2.20405,8250000.0
2008-04-30 23:10:00,2.20204,2.20581,2.20204,2.2029,5630000.0
2008-04-30 23:11:00,2.20662,2.20665,2.20307,2.20659,7750000.0
2008-04-30 23:12:00,2.20272,2.20541,2.20103,2.20125,8000000.0
2008-04-30 23:13:00,2.20422,2.20574,2.20311,2.20503,10500000.0
2008-04-30 23:15:00,2.20664,2.20664,2.2046,2.20475,8500000.0
2008-04-30 23:16:00,2.20485,2.20535,2.20369,2.20416,6000000.0
2008-04-30 23:17:00,2.20103,2.20454,2.19997,2.2045,9630000.0
2008-04-30 23:18:00,2.20577,2.20577,2.20105,2.20475,15500000.0
2008-04-30 23:19:00,2.20368,2.20487,2.19795,2.19795,8500000.0
2008-04-30 23:20:00,2.20211,2.2059,2.19939,2.20319,6630000.0
2008-04-30 23:21:00,2.20502,2.20502,2.19978,2.20266,7750000.0
2008-04-30 23:22:00,2.20213,2.20485,2.20045,2.20475,7000000.0
2008-04-30 23:23:00,2.20078,2.2042,2.19964,2.20215,8130000.0
2008-04-30 23:24:00,2.19907,2.20488,2.19907,2.20451,10380000.0
2008-04-30 23:25:00,2.20338,2.20451,2.19992,2.19992,5500000.0
2008-04-30 23:26:00,2.20447,2.20447,2.19912,2.204,6250000.0
2008-04-30 23:27:00,2.20269,2.20438,2.19923,2.20376,9630000.0
2008-04-30 23:28:00,2.19836,2.20466,2.19836,2.20399,8250000.0
2008-04-30 23:29:00,2.20413,2.20471,2.19894,2.20271,8000000.0
2008-04-30 23:30:00,2.20251,2.20516,2.19935,2.20264,7750000.0
2008-04-30 23:31:00,2.20087,2.20525,2.19957,2.20355,12000000.0
2008-04-30 23:32:00,2.20326,2.20432,2.20188,2.20432,10500000.0
2008-04-30 23:33:00,2.19981,2.2043,2.19981,2.20347,8250000.0
2008-04-30 23:34:00,2.20274,2.20514,2.20063,2.20195,8380000.0
2008-04-30 23:35:00,2.20397,2.20601,2.20262,2.20562,8250000.0
2008-04-30 23:36:00,2.20189,2.20604,2.20049,2.20604,11500000.0
2008-04-30 23:37:00,2.2058,2.2058,2.20277,2.20401,8000000.0
2008-04-30 23:38:00,2.20418,2.20499,2.20325,2.20487,9500000.0
2008-04-30 23:39:00,2.2042,2.20553,2.20171,2.20553,10500000.0
2008-04-30 23:40:00,2.20363,2.20617,2.20172,2.20617,11500000.0
2008-04-30 23:41:00,2.20151,2.20553,2.20042,2.20541,5130000.0
2008-04-30 23:42:00,2.20403,2.20493,2.20337,2.20471,6000000.0
2008-04-30 23:43:00,2.20368,2.20461,2.20067,2.2046,7750000.0
2008-04-30 23:44:00,2.20456,2.20505,2.20347,2.20347,5750000.0
2008-04-30 23:45:00,2.20341,2.20377,2.20004,2.20297,6250000.0
2008-04-30 23:46:00,2.20395,2.20543,2.20297,2.20543,7000000.0
2008-04-30 23:47:00,2.20505,2.20505,2.2035,2.20497,6750000.0
2008-04-30 23:48:00,2.20257,2.20471,2.20257,2.20296,9000000.0
2008-04-30 23:49:00,2.20251,2.20611,2.20186,2.20364,8750000.0
2008-04-30 23:50:00,2.20317,2.20466,2.20129,2.20129,6000000.0
2008-04-30 23:51:00,2.20461,2.20461,2.19948,2.20378,9000000.0
2008-04-30 23:52:00,2.20468,2.20487,2.20146,2.20487,7750000.0
2008-04-30 23:53:00,2.20289,2.20451,2.20266,2.20266,7000000.0
2008-04-30 23:54:00,2.20412,2.20509,2.20303,2.2047,9250000.0
2008-04-30 23:55:00,2.20499,2.2052,2.20078,2.2052,7880000.0
2008-04-30 23:56:00,2.20103,2.20433,2.20043,2.20159,8500000.0
2008-04-30 23:57:00,2.20189,2.20495,2.20135,2.20469,9380000.0
2008-04-30 23:58:00,2.20529,2.20529,2.19985,2.20219,6000000.0
2008-04-30 23:59:00,2.20478,2.20478,2.19764,2.20245,5500000.0
2008-05-01 00:00:00,2.20379,2.20402,2.19999,2.20402,7250000.0
2008-05-01 00:01:00,2.20257,2.20417,2.20037,2.20223,6000000.0
2008-05-01 00:02:00,2.20451,2.20474,2.20122,2.20459,7750000.0
2008-05-01 00:03:00,2.20471,2.20643,2.20237,2.20329,7250000.0
2008-05-01 00:04:00,2.20469,2.20469,2.19957,2.20304,11130000.0
2008-05-01 00:05:00,2.20378,2.20458,2.1998,2.2045,6500000.0
2008-05-01 00:06:00,2.2016,2.20485,2.19947,2.20403,10750000.0
2008-05-01 00:08:00,2.20252,2.20395,2.201,2.20395,15000000.0
2008-05-01 00:10:00,2.20314,2.20441,2.20043,2.20043,6000000.0
2008-05-01 00:11:00,2.20244,2.20352,2.20023,2.20352,7750000.0
2008-05-01 00:12:00,2.21228,2.21228,2.20328,2.20462,5380000.0
2008-05-01 00:13:00,2.20206,2.20335,2.20106,2.20187,7750000.0
2008-05-01 00:14:00,2.20225,2.20452,2.20166,2.20392,9250000.0
2008-05-01 00:15:00,2.20114,2.20497,2.20001,2.20288,7750000.0
2008-05-01 00:16:00,2.20291,2.20458,2.20284,2.20284,6130000.0
2008-05-01 00:17:00,2.20392,2.20392,2.20203,2.20203,6000000.0
2008-05-01 00:19:00,2.20432,2.20432,2.20111,2.20176,10750000.0
2008-05-01 00:20:00,2.2023,2.20566,2.20031,2.20187,14630000.0
2008-05-01 00:21:00,2.20183,2.20234,2.19878,2.20129,6000000.0
2008-05-01 00:22:00,2.20211,2.20255,2.20061,2.20061,11130000.0
2008-05-01 00:23:00,2.20103,2.20274,2.19735,2.20274,5750000.0
2008-05-01 00:24:00,2.20027,2.2024,2.19905,2.2024,6750000.0
2008-05-01 00:25:00,2.20092,2.20226,2.19698,2.20027,8250000.0
2008-05-01 00:26:00,2.20084,2.20253,2.19864,2.19864,8500000.0
2008-05-01 00:27:00,2.19994,2.20191,2.19886,2.20191,6000000.0
2008-05-01 00:28:00,2.20263,2.20268,2.19733,2.20197,12250000.0
2008-05-01 00:29:00,2.20175,2.20226,2.19765,2.20189,10750000.0
2008-05-01 00:30:00,2.2021,2.20301,2.20085,2.20085,10000000.0
2008-05-01 00:31:00,2.20162,2.20239,2.20081,2.20206,6250000.0
2008-05-01 00:32:00,2.20068,2.20332,2.19691,2.2009,7500000.0
2008-05-01 00:33:00,2.20275,2.20361,2.19806,2.20361,7000000.0
2008-05-01 00:34:00,2.2024,2.20394,2.19781,2.20142,8250000.0
2008-05-01 00:35:00,2.2017,2.20371,2.20145,2.20371,8880000.0
2008-05-01 00:36:00,2.20391,2.20405,2.19789,2.20116,10250000.0
2008-05-01 00:37:00,2.19797,2.20292,2.19797,2.20189,7750000.0
2008-05-01 00:38:00,2.20152,2.20323,2.20031,2.20323,8880000.0
2008-05-01 00:39:00,2.20132,2.20291,2.20007,2.20291,7880000.0
2008-05-01 00:40:00,2.20251,2.20386,2.20162,2.20162,7880000.0
2008-05-01 00:41:00,2.20294,2.20294,2.19945,2.19945,6130000.0
2008-05-01 00:42:00,2.20203,2.20359,2.19872,2.20359,8250000.0
2008-05-01 00:43:00,2.20053,2.20467,2.20053,2.20373,7750000.0
2008-05-01 00:44:00,2.19964,2.2039,2.19964,2.2039,9500000.0
2008-05-01 00:45:00,2.20367,2.20402,2.2009,2.20368,7750000.0
2008-05-01 00:46:00,2.20204,2.20406,2.2012,2.20406,9000000.0
2008-05-01 00:47:00,2.20438,2.20456,2.20059,2.20391,6500000.0
2008-05-01 00:48:00,2.19873,2.20356,2.19862,2.20164,6000000.0
2008-05-01 00:49:00,2.20392,2.20392,2.20208,2.20208,1750000.0
2008-05-01 00:50:00,2.20362,2.20378,2.20221,2.20378,7000000.0
2008-05-01 00:52:00,2.20445,2.20445,2.1992,2.20217,9130000.0
2008-05-01 00:53:00,2.2008,2.20462,2.19975,2.20197,10000000.0
2008-05-01 00:54:00,2.20248,2.20378,2.20011,2.20212,6250000.0
2008-05-01 00:55:00,2.20213,2.2039,2.2014,2.20332,7380000.0
2008-05-01 00:56:00,2.20279,2.20404,2.20163,2.20224,9500000.0
2008-05-01 00:57:00,2.20232,2.20353,2.2006,2.20226,6500000.0
2008-05-01 00:58:00,2.20201,2.20404,2.19959,2.20267,12130000.0
2008-05-01 00:59:00,2.20359,2.20359,2.19828,2.20356,6750000.0
2008-05-01 01:00:00,2.20261,2.2045,2.20038,2.20438,8130000.0
2008-05-01 01:01:00,2.20367,2.20429,2.20084,2.20429,5750000.0
2008-05-01 01:02:00,2.20323,2.20377,2.20134,2.20176,13750000.0
2008-05-01 01:03:00,2.20195,2.20357,2.20028,2.20215,8500000.0
2008-05-01 01:04:00,2.20229,2.20308,2.20195,2.20224,5250000.0
2008-05-01 01:05:00,2.20093,2.20361,2.19968,2.20306,5500000.0
2008-05-01 01:06:00,2.20307,2.20343,2.20051,2.20343,5130000.0
2008-05-01 01:07:00,2.20188,2.20338,2.20103,2.20133,7500000.0
2008-05-01 01:08:00,2.20223,2.20372,2.19949,2.20075,6750000.0
2008-05-01 01:09:00,2.20103,2.20371,2.1995,2.20181,8500000.0
2008-05-01 01:10:00,2.20327,2.20346,2.19975,2.19975,5750000.0
2008-05-01 01:11:00,2.20471,2.20528,2.20028,2.20464,14000000.0
2008-05-01 01:12:00,2.20065,2.20347,2.20065,2.20099,7750000.0
2008-05-01 01:13:00,2.2027,2.20336,2.20053,2.20087,7750000.0
2008-05-01 01:14:00,2.20295,2.20392,2.19882,2.20392,6630000.0
2008-05-01 01:15:00,2.20364,2.20364,2.20162,2.20196,6750000.0
2008-05-01 01:16:00,2.2043,2.20524,2.20083,2.20289,11380000.0
2008-05-01 01:17:00,2.2026,2.20418,2.19904,2.20355,9380000.0
2008-05-01 01:18:00,2.20244,2.20244,2.19782,2.19845,7500000.0
2008-05-01 01:19:00,2.20201,2.20401,2.19939,2.20401,12000000.0
2008-05-01 01:20:00,2.20136,2.20423,2.19988,2.20423,6000000.0
2008-05-01 01:21:00,2.20126,2.2041,2.19961,2.20273,12880000.0
2008-05-01 01:22:00,2.20194,2.20342,2.1992,2.20172,6250000.0
2008-05-01 01:23:00,2.20404,2.20404,2.19707,2.20176,9130000.0
2008-05-01 01:24:00,2.20408,2.20408,2.2006,2.20264,7380000.0
2008-05-01 01:25:00,2.20176,2.20209,2.20176,2.20209,1500000.0
2008-05-01 01:26:00,2.19713,2.20463,2.19713,2.19814,12130000.0
2008-05-01 01:27:00,2.20217,2.20471,2.19912,2.20471,7500000.0
2008-05-01 01:28:00,2.20358,2.20456,2.20194,2.20248,5250000.0
2008-05-01 01:29:00,2.20199,2.20262,2.1999,2.20157,7500000.0
2008-05-01 01:30:00,2.20162,2.2025,2.19698,2.19698,9750000.0
2008-05-01 01:31:00,2.20466,2.20466,2.1982,2.20442,7500000.0
2008-05-01 01:33:00,2.20441,2.20441,2.20081,2.20081,4500000.0
2008-05-01 01:34:00,2.19895,2.20277,2.19895,2.20229,9000000.0
2008-05-01 01:35:00,2.20448,2.20489,2.20098,2.20368,10750000.0
2008-05-01 01:36:00,2.20335,2.20432,2.2012,2.20432,7000000.0
2008-05-01 01:37:00,2.20434,2.20434,2.20236,2.20397,5510000.0
2008-05-01 01:38:00,2.20469,2.20469,2.20092,2.20128,8500000.0
2008-05-01 01:39:00,2.20334,2.20408,2.19856,2.20287,5250000.0
2008-05-01 01:40:00,2.20264,2.20264,2.19959,2.19959,8250000.0
2008-05-01 01:41:00,2.20434,2.20437,2.19925,2.20336,10380000.0
2008-05-01 01:42:00,2.20419,2.20419,2.19903,2.20104,7250000.0
2008-05-01 01:43:00,2.20429,2.20429,2.19778,2.20335,8500000.0
2008-05-01 01:44:00,2.20438,2.20484,2.19801,2.20398,20130000.0
2008-05-01 01:45:00,2.20393,2.20409,2.19817,2.20233,14880000.0
2008-05-01 01:46:00,2.2041,2.2041,2.19999,2.20043,10500000.0
2008-05-01 01:47:00,2.20442,2.20442,2.20248,2.20369,12750000.0
2008-05-01 01:48:00,2.20017,2.20309,2.20017,2.2028,16380000.0
2008-05-01 01:49:00,2.20439,2.20439,2.20119,2.20371,11000000.0
2008-05-01 01:50:00,2.20255,2.20406,2.20068,2.20287,9130000.0
2008-05-01 01:51:00,2.2039,2.20406,2.20257,2.20377,7750000.0
2008-05-01 01:52:00,2.20253,2.20519,2.20027,2.20336,11750000.0
2008-05-01 01:53:00,2.20177,2.20474,2.20049,2.20314,9000000.0
2008-05-01 01:54:00,2.20298,2.2037,2.20128,2.2035,6000000.0
2008-05-01 01:55:00,2.20167,2.20505,2.19984,2.20165,16250000.0
2008-05-01 01:56:00,2.20043,2.20386,2.19976,2.20171,6250000.0
2008-05-01 01:57:00,2.20478,2.20487,2.20072,2.20405,12250000.0
2008-05-01 01:58:00,2.19774,2.20321,2.19774,2.19932,8500000.0
2008-05-01 02:00:00,2.20364,2.20364,2.19911,2.20104,7750000.0
2008-05-01 02:01:00,2.2033,2.20376,2.20115,2.20366,7000000.0
2008-05-01 02:02:00,2.20148,2.20344,2.20136,2.20344,8750000.0
2008-05-01 02:03:00,2.20265,2.20351,2.20017,2.20286,5630000.0
2008-05-01 02:04:00,2.20367,2.20577,2.20133,2.20417,12250000.0
2008-05-01 02:05:00,2.20115,2.20369,2.20017,2.20348,13750000.0
2008-05-01 02:06:00,2.20238,2.20364,2.20206,2.20296,6750000.0
2008-05-01 02:07:00,2.20124,2.20271,2.20061,2.20107,12750000.0
2008-05-01 02:08:00,2.20215,2.20408,2.20137,2.20408,9010000.0
2008-05-01 02:09:00,2.20216,2.20298,2.19879,2.19887,10750000.0
2008-05-01 02:10:00,2.2025,2.2025,2.19861,2.20022,4890000.0
2008-05-01 02:11:00,2.20259,2.20293,2.19742,2.20293,14500000.0
2008-05-01 02:12:00,2.20153,2.20274,2.1978,2.20274,9380000.0
2008-05-01 02:13:00,2.20222,2.2025,2.19919,2.20074,15750000.0
2008-05-01 02:14:00,2.20163,2.2028,2.19923,2.20172,12500000.0
2008-05-01 02:15:00,2.20292,2.20357,2.20213,2.20213,5250000.0
2008-05-01 02:16:00,2.20115,2.20269,2.19874,2.1994,7000000.0
2008-05-01 02:17:00,2.20238,2.20238,2.19728,2.19728,5630000.0
2008-05-01 02:18:00,2.19959,2.20322,2.19959,2.20322,6750000.0
2008-05-01 02:19:00,2.20302,2.20302,2.19977,2.20008,11750000.0
2008-05-01 02:20:00,2.20149,2.20372,2.19955,2.20372,14000000.0
2008-05-01 02:21:00,2.20109,2.20225,2.19991,2.2004,5630000.0
2008-05-01 02:22:00,2.20247,2.20372,2.19861,2.19995,14130000.0
2008-05-01 02:23:00,2.19899,2.20205,2.19899,2.20134,6750000.0
2008-05-01 02:24:00,2.20165,2.20165,2.19598,2.19598,5250000.0
2008-05-01 02:25:00,2.19993,2.2014,2.19592,2.2014,6750000.0
2008-05-01 02:26:00,2.2019,2.20201,2.20037,2.20201,7250000.0
2008-05-01 02:27:00,2.20082,2.20187,2.20011,2.20132,8000000.0
2008-05-01 02:28:00,2.20229,2.20251,2.19726,2.19729,10140000.0
2008-05-01 02:29:00,2.19979,2.20195,2.19759,2.19868,8250000.0
2008-05-01 02:30:00,2.19848,2.20187,2.19848,2.20187,9750000.0
2008-05-01 02:31:00,2.2001,2.20172,2.1992,2.20172,8130000.0
2008-05-01 02:32:00,2.19853,2.20126,2.19603,2.19932,10500000.0
2008-05-01 02:33:00,2.20188,2.20188,2.19716,2.2015,8890000.0
2008-05-01 02:34:00,2.1973,2.20144,2.19639,2.19992,11130000.0
2008-05-01 02:35:00,2.19758,2.20146,2.19758,2.19837,7500000.0
2008-05-01 02:36:00,2.20195,2.20195,2.19659,2.20125,13260000.0
2008-05-01 02:37:00,2.19662,2.20172,2.19583,2.19583,14380000.0
2008-05-01 02:38:00,2.19988,2.20214,2.19789,2.20199,10260000.0
2008-05-01 02:39:00,2.19996,2.20162,2.19736,2.20082,11880000.0
2008-05-01 02:40:00,2.20022,2.20143,2.19883,2.20102,6880000.0
2008-05-01 02:41:00,2.20248,2.20248,2.19782,2.19782,9630000.0
2008-05-01 02:42:00,2.20069,2.20247,2.19889,2.20247,7000000.0
2008-05-01 02:43:00,2.20201,2.20201,2.19618,2.202,10500000.0
2008-05-01 02:44:00,2.20212,2.20212,2.19714,2.20124,5500000.0
2008-05-01 02:45:00,2.20245,2.20245,2.19619,2.19934,11010000.0
2008-05-01 02:46:00,2.20072,2.20222,2.19809,2.19915,10500000.0
2008-05-01 02:47:00,2.20246,2.20246,2.19971,2.19971,9630000.0
2008-05-01 02:48:00,2.20107,2.202,2.19928,2.19928,8500000.0
2008-05-01 02:49:00,2.20059,2.20238,2.1999,2.20191,7000000.0
2008-05-01 02:50:00,2.20051,2.20301,2.20014,2.20301,4000000.0
2008-05-01 02:51:00,2.20237,2.20237,2.19876,2.20167,8630000.0
2008-05-01 02:52:00,2.19721,2.20225,2.19721,2.19944,6380000.0
2008-05-01 02:53:00,2.20292,2.20292,2.19975,2.19975,10750000.0
2008-05-01 02:54:00,2.20154,2.2031,2.19717,2.2031,11000000.0
2008-05-01 02:55:00,2.20314,2.20314,2.19465,2.20238,12880000.0
2008-05-01 02:56:00,2.20292,2.20433,2.19768,2.20399,13130000.0
2008-05-01 02:57:00,2.20189,2.20217,2.19925,2.19931,11000000.0
2008-05-01 02:58:00,2.20291,2.20291,2.19932,2.19932,8750000.0
2008-05-01 02:59:00,2.19945,2.20162,2.19443,2.20162,4760000.0
2008-05-01 03:00:00,2.20241,2.20325,2.20076,2.20245,10880000.0
2008-05-01 03:01:00,2.20052,2.20251,2.19863,2.20251,11250000.0
2008-05-01 03:02:00,2.20186,2.20186,2.19956,2.20155,5630000.0
2008-05-01 03:03:00,2.20244,2.20244,2.19994,2.20217,6750000.0
2008-05-01 03:04:00,2.19854,2.20298,2.19854,2.19904,11750000.0
2008-05-01 03:05:00,2.20144,2.20223,2.1988,2.20187,6000000.0
2008-05-01 03:06:00,2.19966,2.2028,2.19699,2.2028,21130000.0
2008-05-01 03:07:00,2.20265,2.20265,2.19891,2.20001,6000000.0
2008-05-01 03:08:00,2.20233,2.20235,2.19826,2.19826,7380000.0
2008-05-01 03:09:00,2.20079,2.20222,2.19797,2.20135,5250000.0
2008-05-01 03:10:00,2.20198,2.20201,2.20014,2.20014,7000000.0
2008-05-01 03:11:00,2.2009,2.20156,2.19695,2.19766,6260000.0
2008-05-01 03:12:00,2.20189,2.20189,2.19851,2.20015,6000000.0
2008-05-01 03:13:00,2.19953,2.20302,2.19893,2.20021,9500000.0
2008-05-01 03:14:00,2.20227,2.20315,2.19859,2.19892,12500000.0
2008-05-01 03:15:00,2.20196,2.20224,2.1939,2.1939,5260000.0
2008-05-01 03:16:00,2.19867,2.20235,2.19767,2.19837,10880000.0
2008-05-01 03:17:00,2.20008,2.20214,2.19875,2.20214,8630000.0
2008-05-01 03:18:00,2.19883,2.20135,2.1974,2.20122,7750000.0
2008-05-01 03:19:00,2.20007,2.20023,2.1967,2.20002,7130000.0
2008-05-01 03:20:00,2.19793,2.20089,2.19742,2.19954,9000000.0
2008-05-01 03:21:00,2.20162,2.20239,2.19718,2.19909,10000000.0
2008-05-01 03:22:00,2.20136,2.20237,2.2001,2.20115,10500000.0
2008-05-01 03:23:00,2.2008,2.20234,2.19607,2.20185,8250000.0
2008-05-01 03:24:00,2.20087,2.20105,2.19801,2.20105,7250000.0
2008-05-01 03:25:00,2.20145,2.20145,2.19638,2.1999,5750000.0
2008-05-01 03:26:00,2.1997,2.20006,2.19503,2.19806,6000000.0
2008-05-01 03:27:00,2.20014,2.20151,2.19767,2.1998,15130000.0
2008-05-01 03:28:00,2.19991,2.20063,2.19541,2.19717,9000000.0
2008-05-01 03:29:00,2.19954,2.20384,2.19822,2.20168,13000000.0
2008-05-01 03:30:00,2.20277,2.20478,2.19848,2.20248,15000000.0
2008-05-01 03:31:00,2.20104,2.20104,2.19635,2.19734,6250000.0
2008-05-01 03:32:00,2.19937,2.20191,2.19649,2.19807,11760000.0
2008-05-01 03:33:00,2.1997,2.20149,2.1981,2.19836,8500000.0
2008-05-01 03:34:00,2.19558,2.20101,2.19558,2.19801,9630000.0
2008-05-01 03:35:00,2.20107,2.20149,2.19898,2.20147,9880000.0
2008-05-01 03:36:00,2.19859,2.20144,2.19821,2.20144,8750000.0
2008-05-01 03:37:00,2.20135,2.2018,2.20002,2.20138,6250000.0
2008-05-01 03:38:00,2.2004,2.20167,2.19563,2.20149,7000000.0
2008-05-01 03:39:00,2.20068,2.20162,2.19898,2.1994,6250000.0
2008-05-01 03:40:00,2.1988,2.2011,2.19829,2.20087,6250000.0
2008-05-01 03:41:00,2.20231,2.20235,2.20014,2.20138,4510000.0
2008-05-01 03:42:00,2.19934,2.2015,2.19788,2.20139,10750000.0
2008-05-01 03:43:00,2.19847,2.20125,2.1975,2.1975,9630000.0
2008-05-01 03:44:00,2.20192,2.20253,2.20087,2.2019,10000000.0
2008-05-01 03:45:00,2.2005,2.2014,2.19501,2.2014,13380000.0
2008-05-01 03:46:00,2.20124,2.20207,2.19828,2.19856,7130000.0
2008-05-01 03:47:00,2.20153,2.20199,2.19932,2.20199,10500000.0
2008-05-01 03:48:00,2.20227,2.20227,2.1973,2.1993,8500000.0
2008-05-01 03:49:00,2.20108,2.20168,2.19715,2.19794,8010000.0
2008-05-01 03:50:00,2.20215,2.20215,2.19802,2.19802,10250000.0
2008-05-01 03:51:00,2.1998,2.2013,2.19542,2.19682,9880000.0
2008-05-01 03:52:00,2.2011,2.20181,2.19571,2.19754,7520000.0
2008-05-01 03:53:00,2.20172,2.20195,2.19481,2.20081,8760000.0
2008-05-01 03:54:00,2.19923,2.20051,2.19271,2.20051,17380000.0
2008-05-01 03:55:00,2.19915,2.20088,2.197,2.197,10250000.0
2008-05-01 03:56:00,2.20052,2.20155,2.19803,2.19825,10130000.0
2008-05-01 03:57:00,2.20062,2.20082,2.1986,2.1986,10380000.0
2008-05-01 03:58:00,2.19585,2.20072,2.19585,2.19842,6630000.0
2008-05-01 03:59:00,2.20104,2.20179,2.19843,2.19843,12750000.0
2008-05-01 04:00:00,2.19735,2.20013,2.1965,2.19815,8250000.0
2008-05-01 04:01:00,2.19953,2.20187,2.19585,2.20187,8880000.0
2008-05-01 04:02:00,2.2013,2.20238,2.1975,2.20001,11260000.0
2008-05-01 04:03:00,2.19903,2.20082,2.19746,2.19995,5500000.0
2008-05-01 04:04:00,2.19928,2.20106,2.19928,2.20106,8630000.0
2008-05-01 04:05:00,2.20132,2.20205,2.19978,2.20152,11000000.0
2008-05-01 04:06:00,2.1992,2.20189,2.19534,2.20022,8000000.0
2008-05-01 04:07:00,2.20215,2.20215,2.1982,2.1982,7500000.0
2008-05-01 04:08:00,2.20117,2.20163,2.19593,2.20163,9000000.0
2008-05-01 04:09:00,2.20108,2.20307,2.19789,2.19987,7000000.0
2008-05-01 04:10:00,2.19784,2.20491,2.19784,2.20464,5500000.0
2008-05-01 04:11:00,2.20104,2.20126,2.19777,2.19951,5750000.0
2008-05-01 04:13:00,2.20132,2.20177,2.20003,2.20003,4880000.0
2008-05-01 04:14:00,2.19808,2.20169,2.19745,2.20169,7000000.0
2008-05-01 04:15:00,2.1972,2.20134,2.19637,2.20134,5380000.0
2008-05-01 04:16:00,2.20013,2.20089,2.1971,2.199,5760000.0
2008-05-01 04:18:00,2.20179,2.2023,2.19905,2.2013,8500000.0
2008-05-01 04:19:00,2.19982,2.20107,2.19937,2.20087,5500000.0
2008-05-01 04:20:00,2.20116,2.20131,2.19503,2.19503,6750000.0
2008-05-01 04:21:00,2.20112,2.20112,2.19921,2.19945,5750000.0
2008-05-01 04:22:00,2.19935,2.20184,2.19845,2.19919,7000000.0
2008-05-01 04:24:00,2.19844,2.2017,2.19773,2.19908,8130000.0
2008-05-01 04:25:00,2.20084,2.20402,2.19882,2.19998,8140000.0
2008-05-01 04:26:00,2.20175,2.2022,2.19676,2.19946,6000000.0
2008-05-01 04:27:00,2.19758,2.20152,2.19758,2.20152,4750000.0
2008-05-01 04:28:00,2.20038,2.20187,2.19716,2.19942,7750000.0
2008-05-01 04:29:00,2.20199,2.20199,2.197,2.197,8000000.0
2008-05-01 04:30:00,2.20041,2.20147,2.19901,2.19901,6750000.0
2008-05-01 04:31:00,2.19961,2.20211,2.19825,2.20211,6630000.0
2008-05-01 04:32:00,2.20059,2.20224,2.19896,2.20224,5500000.0
2008-05-01 04:33:00,2.19817,2.20206,2.19817,2.20007,8130000.0
2008-05-01 04:34:00,2.19983,2.20216,2.1969,2.20179,6000000.0
2008-05-01 04:35:00,2.201,2.20174,2.19802,2.20174,5250000.0
2008-05-01 04:36:00,2.20101,2.20206,2.19795,2.20206,7380000.0
2008-05-01 04:37:00,2.20037,2.20037,2.19601,2.19864,9500000.0
2008-05-01 04:38:00,2.19964,2.20055,2.19628,2.19628,7890000.0
2008-05-01 04:39:00,2.2021,2.2021,2.19812,2.19889,7880000.0
2008-05-01 04:40:00,2.19791,2.20143,2.19791,2.19942,8640000.0
2008-05-01 04:41:00,2.19926,2.20133,2.19859,2.20084,6000000.0
2008-05-01 04:42:00,2.20044,2.20132,2.19696,2.19866,5250000.0
2008-05-01 04:43:00,2.20152,2.20175,2.19812,2.20152,7880000.0
2008-05-01 04:44:00,2.20087,2.20144,2.19693,2.19693,6250000.0
2008-05-01 04:45:00,2.19814,2.20105,2.19722,2.20055,6010000.0
2008-05-01 04:46:00,2.20192,2.20192,2.19621,2.19842,6750000.0
2008-05-01 04:48:00,2.20135,2.2025,2.19862,2.2025,9250000.0
2008-05-01 04:49:00,2.199,2.20142,2.199,2.20142,8750000.0
2008-05-01 04:51:00,2.20178,2.20193,2.19847,2.20132,6760000.0
2008-05-01 04:52:00,2.19786,2.20127,2.19728,2.19924,7130000.0
2008-05-01 04:54:00,2.19716,2.20178,2.19716,2.19987,7000000.0
2008-05-01 04:55:00,2.20195,2.20275,2.1975,2.19866,7750000.0
2008-05-01 04:56:00,2.20194,2.20289,2.19715,2.19947,7000000.0
2008-05-01 04:57:00,2.20194,2.20194,2.19832,2.1994,5500000.0
2008-05-01 04:58:00,2.20169,2.20169,2.19878,2.20158,7750000.0
2008-05-01 04:59:00,2.20144,2.20158,2.19691,2.19799,8750000.0
2008-05-01 05:00:00,2.20144,2.20144,2.19813,2.20097,6000000.0
2008-05-01 05:02:00,2.20141,2.20225,2.19839,2.19839,7380000.0
2008-05-01 05:03:00,2.20101,2.20103,2.19658,2.20084,5630000.0
2008-05-01 05:04:00,2.19882,2.20178,2.19882,2.19925,6260000.0
2008-05-01 05:05:00,2.20076,2.20134,2.19822,2.20134,7500000.0
2008-05-01 05:06:00,2.19791,2.20098,2.19757,2.20098,8750000.0
2008-05-01 05:07:00,2.20165,2.20188,2.19855,2.19908,5500000.0
2008-05-01 05:08:00,2.19991,2.20056,2.19452,2.1969,10250000.0
2008-05-01 05:09:00,2.19962,2.20125,2.19708,2.20086,7630000.0
2008-05-01 05:10:00,2.19817,2.20158,2.19685,2.20006,6500000.0
2008-05-01 05:11:00,2.20181,2.20181,2.19889,2.19917,9630000.0
2008-05-01 05:12:00,2.20246,2.20246,2.19857,2.19999,6130000.0
2008-05-01 05:13:00,2.20303,2.20362,2.19741,2.20178,5880000.0
2008-05-01 05:14:00,2.2016,2.20171,2.19855,2.19928,9500000.0
2008-05-01 05:15:00,2.20041,2.20217,2.19707,2.20217,7000000.0
2008-05-01 05:16:00,2.20167,2.20167,2.1929,2.1929,8000000.0
2008-05-01 05:17:00,2.1982,2.20316,2.1982,2.20316,5250000.0
2008-05-01 05:18:00,2.20128,2.20206,2.20039,2.20046,6130000.0
2008-05-01 05:19:00,2.20273,2.20318,2.20078,2.2024,5500000.0
2008-05-01 05:20:00,2.19759,2.20376,2.19759,2.20137,8750000.0
2008-05-01 05:21:00,2.19923,2.20221,2.19923,2.20185,6750000.0
2008-05-01 05:22:00,2.19905,2.20314,2.19729,2.20061,8000000.0
2008-05-01 05:23:00,2.20311,2.20311,2.19973,2.19973,5500000.0
2008-05-01 05:24:00,2.2017,2.2028,2.19816,2.2028,6500000.0
2008-05-01 05:25:00,2.20152,2.20234,2.19846,2.20229,8500000.0
2008-05-01 05:26:00,2.19812,2.20117,2.19812,2.19921,8250000.0
2008-05-01 05:27:00,2.20153,2.20155,2.19767,2.19767,9000000.0
2008-05-01 05:28:00,2.20265,2.20293,2.19651,2.19948,8500000.0
2008-05-01 05:29:00,2.20081,2.20142,2.19621,2.19946,9500000.0
2008-05-01 05:30:00,2.19914,2.20167,2.19721,2.19721,12250000.0
2008-05-01 05:31:00,2.20002,2.20238,2.20002,2.20238,11000000.0
2008-05-01 05:32:00,2.19846,2.20196,2.19794,2.19794,6500000.0
2008-05-01 05:33:00,2.19989,2.19989,2.19745,2.19926,7500000.0
2008-05-01 05:34:00,2.20139,2.20219,2.19882,2.2019,8500000.0
2008-05-01 05:35:00,2.19938,2.20138,2.19765,2.20138,6250000.0
2008-05-01 05:36:00,2.19735,2.20208,2.19735,2.20147,9250000.0
2008-05-01 05:38:00,2.20239,2.20239,2.19925,2.20155,5500000.0
2008-05-01 05:39:00,2.19558,2.20201,2.19558,2.20201,6750000.0
2008-05-01 05:40:00,2.19887,2.19954,2.19734,2.19734,7880000.0
2008-05-01 05:41:00,2.19857,2.20161,2.19857,2.20161,7750000.0
2008-05-01 05:42:00,2.20157,2.20318,2.19767,2.20318,10500000.0
2008-05-01 05:43:00,2.20182,2.20195,2.197,2.19908,6250000.0
2008-05-01 05:44:00,2.20031,2.20202,2.19796,2.19796,11000000.0
2008-05-01 05:45:00,2.20004,2.20191,2.19987,2.20025,10000000.0
2008-05-01 05:46:00,2.20206,2.20211,2.19467,2.19945,6130000.0
2008-05-01 05:47:00,2.20281,2.20302,2.20092,2.20092,5500000.0
2008-05-01 05:48:00,2.19885,2.19993,2.19539,2.19539,5500000.0
2008-05-01 05:49:00,2.20132,2.20195,2.19754,2.19872,8500000.0
2008-05-01 05:50:00,2.19868,2.20252,2.19676,2.20252,9760000.0
2008-05-01 05:52:00,2.2032,2.2032,2.20118,2.20127,6250000.0
2008-05-01 05:53:00,2.20146,2.20197,2.19769,2.20043,13000000.0
2008-05-01 05:54:00,2.19823,2.20053,2.19823,2.19988,5250000.0
2008-05-01 05:55:00,2.20202,2.20202,2.19726,2.19726,8380000.0
2008-05-01 05:56:00,2.2016,2.20239,2.19711,2.2002,8500000.0
2008-05-01 05:57:00,2.19951,2.20262,2.19922,2.20055,8130000.0
2008-05-01 05:58:00,2.2027,2.2027,2.19788,2.19788,5750000.0
2008-05-01 05:59:00,2.20262,2.20262,2.19897,2.20195,6000000.0
2008-05-01 06:00:00,2.1976,2.20315,2.1976,2.20054,12250000.0
2008-05-01 06:01:00,2.2029,2.20357,2.19963,2.20357,11000000.0
2008-05-01 06:02:00,2.19935,2.20199,2.19935,2.19954,7500000.0
2008-05-01 06:03:00,2.19815,2.20168,2.19815,2.20001,5630000.0
2008-05-01 06:04:00,2.19681,2.20257,2.19574,2.19973,11250000.0
2008-05-01 06:05:00,2.20221,2.2023,2.19908,2.19908,7000000.0
2008-05-01 06:06:00,2.19647,2.2023,2.19647,2.2021,7000000.0
2008-05-01 06:07:00,2.20072,2.20186,2.19845,2.19981,8130000.0
2008-05-01 06:08:00,2.20306,2.20306,2.19902,2.19902,7750000.0
2008-05-01 06:09:00,2.20327,2.20327,2.19653,2.19653,8500000.0
2008-05-01 06:10:00,2.19988,2.20164,2.1993,2.1993,5500000.0
2008-05-01 06:11:00,2.19994,2.2016,2.19595,2.2016,9750000.0
2008-05-01 06:12:00,2.20064,2.20177,2.19907,2.20177,10500000.0
2008-05-01 06:13:00,2.20056,2.20324,2.19845,2.20324,10750000.0
2008-05-01 06:14:00,2.20065,2.20249,2.1992,2.20167,11250000.0
2008-05-01 06:15:00,2.19892,2.20181,2.19892,2.20181,8000000.0
2008-05-01 06:16:00,2.20163,2.20269,2.19941,2.19941,8130000.0
2008-05-01 06:17:00,2.20312,2.20337,2.20291,2.20312,7380000.0
2008-05-01 06:18:00,2.19834,2.20352,2.19834,2.20227,6500000.0
2008-05-01 06:19:00,2.20304,2.20304,2.19978,2.20153,6000000.0
2008-05-01 06:20:00,2.19999,2.20221,2.199,2.20045,9500000.0
2008-05-01 06:21:00,2.19585,2.20182,2.19585,2.19782,8130000.0
2008-05-01 06:22:00,2.20304,2.20304,2.19767,2.19982,10880000.0
2008-05-01 06:23:00,2.20202,2.20213,2.19963,2.20213,9000000.0
2008-05-01 06:24:00,2.20253,2.20256,2.19685,2.19685,7000000.0
2008-05-01 06:25:00,2.20133,2.20174,2.19741,2.20174,10760000.0
2008-05-01 06:26:00,2.19933,2.20156,2.19773,2.20151,9000000.0
2008-05-01 06:27:00,2.20107,2.20107,2.19674,2.19674,5500000.0
2008-05-01 06:28:00,2.19665,2.20159,2.19619,2.19651,11750000.0
2008-05-01 06:29:00,2.20114,2.20114,2.1952,2.20113,8630000.0
2008-05-01 06:30:00,2.20318,2.20318,2.19649,2.20056,7500000.0
2008-05-01 06:31:00,2.20299,2.20343,2.19942,2.20118,6630000.0
2008-05-01 06:32:00,2.19823,2.20229,2.19823,2.19872,5750000.0
2008-05-01 06:33:00,2.20183,2.20196,2.19831,2.20196,7250000.0
2008-05-01 06:34:00,2.20124,2.20271,2.19731,2.20271,10250000.0
2008-05-01 06:35:00,2.19836,2.20109,2.19797,2.20109,11250000.0
2008-05-01 06:36:00,2.20163,2.20189,2.20013,2.20013,5750000.0
2008-05-01 06:37:00,2.20017,2.20487,2.198,2.198,8880000.0
2008-05-01 06:39:00,2.20291,2.20338,2.19862,2.2029,8250000.0
2008-05-01 06:41:00,2.20279,2.20284,2.19923,2.20277,6750000.0
2008-05-01 06:42:00,2.20356,2.20398,2.19957,2.20073,7500000.0
2008-05-01 06:44:00,2.20215,2.20215,2.19699,2.19979,6500000.0
2008-05-01 06:45:00,2.19623,2.20272,2.19623,2.20256,6750000.0
2008-05-01 06:46:00,2.20242,2.20242,2.19815,2.20212,9500000.0
2008-05-01 06:47:00,2.19989,2.2023,2.19925,2.20157,5250000.0
2008-05-01 06:48:00,2.20152,2.20241,2.19949,2.20225,5500000.0
2008-05-01 06:49:00,2.19911,2.2029,2.19911,2.20028,9250000.0
2008-05-01 06:50:00,2.202,2.20243,2.2006,2.20243,4130000.0
2008-05-01 06:51:00,2.20291,2.20291,2.19926,2.20164,12380000.0
2008-05-01 06:52:00,2.20282,2.20282,2.19934,2.20266,10750000.0
2008-05-01 06:53:00,2.19838,2.20262,2.19724,2.20262,8500000.0
2008-05-01 06:54:00,2.20224,2.2026,2.19917,2.2026,6250000.0
2008-05-01 06:55:00,2.20013,2.20245,2.19629,2.19629,9630000.0
2008-05-01 06:56:00,2.19996,2.20242,2.19996,2.20198,8380000.0
2008-05-01 06:57:00,2.19965,2.2031,2.19801,2.19801,14250000.0
2008-05-01 06:58:00,2.20328,2.20328,2.19942,2.20218,8880000.0
2008-05-01 06:59:00,2.2007,2.20264,2.19856,2.20211,6750000.0
2008-05-01 07:00:00,2.20303,2.20343,2.19852,2.20029,12750000.0
2008-05-01 07:01:00,2.19867,2.20214,2.19651,2.20033,7250000.0
2008-05-01 07:02:00,2.20022,2.20245,2.19783,2.19995,10250000.0
2008-05-01 07:03:00,2.19961,2.20271,2.19899,2.19899,5500000.0
2008-05-01 07:04:00,2.2027,2.20289,2.19789,2.1995,10500000.0
2008-05-01 07:05:00,2.19965,2.20274,2.19735,2.19735,7380000.0
2008-05-01 07:06:00,2.20224,2.20233,2.19718,2.20066,7250000.0
2008-05-01 07:07:00,2.20214,2.20214,2.19557,2.20126,6000000.0
2008-05-01 07:08:00,2.19942,2.20295,2.1981,2.1981,7000000.0
2008-05-01 07:09:00,2.20227,2.20249,2.19748,2.19872,11750000.0
2008-05-01 07:10:00,2.2027,2.2027,2.19869,2.20175,8000000.0
2008-05-01 07:11:00,2.20016,2.20105,2.19643,2.20028,5750000.0
2008-05-01 07:12:00,2.19928,2.2028,2.19756,2.20239,7750000.0
2008-05-01 07:13:00,2.2014,2.20244,2.1984,2.20109,9000000.0
2008-05-01 07:14:00,2.20269,2.20324,2.20236,2.20236,7750000.0
2008-05-01 07:15:00,2.20265,2.20265,2.19741,2.20096,14380000.0
2008-05-01 07:16:00,2.20037,2.20277,2.19689,2.20277,6750000.0
2008-05-01 07:17:00,2.19943,2.20213,2.19811,2.19811,10380000.0
2008-05-01 07:18:00,2.20093,2.20203,2.20064,2.202,5500000.0
2008-05-01 07:19:00,2.20062,2.20306,2.1965,2.20005,13630000.0
2008-05-01 07:20:00,2.19627,2.20139,2.19627,2.19858,7250000.0
2008-05-01 07:21:00,2.20289,2.20315,2.20074,2.20302,14880000.0
2008-05-01 07:22:00,2.20148,2.20203,2.19707,2.19943,9750000.0
2008-05-01 07:23:00,2.20332,2.20383,2.20148,2.20227,6250000.0
2008-05-01 07:24:00,2.19331,2.20157,2.19331,2.20157,6750000.0
2008-05-01 07:25:00,2.20274,2.2036,2.19899,2.19899,7380000.0
2008-05-01 07:26:00,2.19986,2.2035,2.1975,2.20236,9250000.0
2008-05-01 07:27:00,2.20193,2.20308,2.20052,2.20308,8000000.0
2008-05-01 07:28:00,2.19848,2.20142,2.19848,2.20042,6750000.0
2008-05-01 07:29:00,2.2022,2.2036,2.19957,2.20251,11250000.0
2008-05-01 07:30:00,2.20365,2.20394,2.19951,2.20233,8750000.0
2008-05-01 07:31:00,2.19986,2.20305,2.198,2.20305,5380000.0
2008-05-01 07:32:00,2.20123,2.20344,2.19516,2.20148,6250000.0
2008-05-01 07:33:00,2.19933,2.20257,2.19574,2.19987,10880000.0
2008-05-01 07:34:00,2.19947,2.20382,2.19934,2.20382,11750000.0
2008-05-01 07:35:00,2.19774,2.2042,2.19774,2.2042,12010000.0
2008-05-01 07:36:00,2.19952,2.20312,2.19819,2.19932,7640000.0
2008-05-01 07:37:00,2.20096,2.20355,2.20021,2.20021,6500000.0
2008-05-01 07:38:00,2.20323,2.20323,2.20022,2.20081,12750000.0
2008-05-01 07:39:00,2.20102,2.20321,2.19784,2.20131,12000000.0
2008-05-01 07:40:00,2.204,2.204,2.19466,2.19915,7250000.0
2008-05-01 07:41:00,2.20004,2.20261,2.19719,2.20008,8630000.0
2008-05-01 07:42:00,2.19741,2.20354,2.19741,2.20031,8010000.0
2008-05-01 07:43:00,2.20305,2.20381,2.19955,2.20154,12000000.0
2008-05-01 07:44:00,2.20065,2.20328,2.19418,2.20028,8130000.0
2008-05-01 07:45:00,2.20092,2.20381,2.19818,2.19818,9500000.0
2008-05-01 07:46:00,2.19976,2.2033,2.19462,2.2033,6000000.0
2008-05-01 07:47:00,2.20254,2.20254,2.19829,2.20075,6000000.0
2008-05-01 07:48:00,2.2034,2.20391,2.19936,2.2021,10250000.0
2008-05-01 07:49:00,2.19997,2.20262,2.19863,2.19913,8750000.0
2008-05-01 07:50:00,2.2033,2.2033,2.19812,2.20225,9630000.0
2008-05-01 07:51:00,2.20243,2.20266,2.19941,2.19941,5500000.0
2008-05-01 07:52:00,2.20348,2.20358,2.19835,2.1994,9500000.0
2008-05-01 07:53:00,2.1999,2.20209,2.19764,2.20135,10750000.0
2008-05-01 07:54:00,2.20053,2.20275,2.19799,2.20018,13250000.0
2008-05-01 07:55:00,2.20015,2.20293,2.19952,2.19972,5500000.0
2008-05-01 07:56:00,2.20404,2.20433,2.20091,2.20091,7750000.0
2008-05-01 07:57:00,2.20251,2.20318,2.19911,2.20309,10000000.0
2008-05-01 07:58:00,2.20017,2.20304,2.19892,2.19892,12380000.0
2008-05-01 07:59:00,2.20216,2.20356,2.20142,2.20356,13510000.0
2008-05-01 08:00:00,2.20105,2.20267,2.19976,2.20226,7000000.0
2008-05-01 08:01:00,2.20291,2.20298,2.19837,2.19921,7750000.0
2008-05-01 08:02:00,2.19987,2.20387,2.198,2.20166,19130000.0
2008-05-01 08:03:00,2.20162,2.20316,2.19824,2.20272,12000000.0
2008-05-01 08:04:00,2.20355,2.20355,2.20044,2.20291,10250000.0
2008-05-01 08:05:00,2.19944,2.20369,2.19944,2.19962,6250000.0
2008-05-01 08:06:00,2.20045,2.20333,2.1984,2.20333,7130000.0
2008-05-01 08:07:00,2.20119,2.20213,2.19724,2.19893,9500000.0
2008-05-01 08:08:00,2.20058,2.20419,2.19828,2.20419,8500000.0
2008-05-01 08:09:00,2.20062,2.20201,2.19609,2.20002,11130000.0
2008-05-01 08:10:00,2.1988,2.20406,2.1988,2.20406,5250000.0
2008-05-01 08:11:00,2.20231,2.20288,2.19943,2.20192,6380000.0
2008-05-01 08:12:00,2.20315,2.20333,2.19738,2.19738,8380000.0
2008-05-01 08:13:00,2.20156,2.20247,2.19804,2.19944,6500000.0
2008-05-01 08:14:00,2.20216,2.20219,2.19625,2.20219,11380000.0
2008-05-01 08:15:00,2.1995,2.20218,2.19661,2.2004,10250000.0
2008-05-01 08:16:00,2.19966,2.20249,2.19966,2.20148,9250000.0
2008-05-01 08:17:00,2.20039,2.20215,2.1997,2.1997,6750000.0
2008-05-01 08:18:00,2.20257,2.20422,2.19951,2.20247,8500000.0
2008-05-01 08:19:00,2.20163,2.202,2.19958,2.20124,9500000.0
2008-05-01 08:20:00,2.20285,2.20318,2.19957,2.20217,7000000.0
2008-05-01 08:21:00,2.19801,2.20302,2.19801,2.20069,7250000.0
2008-05-01 08:22:00,2.20349,2.20349,2.19706,2.2,8750000.0
2008-05-01 08:23:00,2.20288,2.20288,2.20022,2.20114,8250000.0
2008-05-01 08:24:00,2.20211,2.20243,2.19762,2.19999,9250000.0
2008-05-01 08:25:00,2.20288,2.20345,2.20121,2.20275,10500000.0
2008-05-01 08:26:00,2.20336,2.20348,2.1974,2.20318,10130000.0
2008-05-01 08:27:00,2.20282,2.20383,2.20053,2.20383,10250000.0
2008-05-01 08:28:00,2.20333,2.20407,2.2006,2.20101,11380000.0
2008-05-01 08:29:00,2.19993,2.20291,2.19986,2.19986,9250000.0
2008-05-01 08:30:00,2.20056,2.2024,2.19964,2.2024,13750000.0
2008-05-01 08:31:00,2.20143,2.20329,2.19654,2.20237,6250000.0
2008-05-01 08:32:00,2.20284,2.20307,2.19823,2.19823,5250000.0
2008-05-01 08:33:00,2.20237,2.20277,2.20002,2.20155,9630000.0
2008-05-01 08:34:00,2.20256,2.20256,2.19411,2.19867,6000000.0
2008-05-01 08:35:00,2.20203,2.20203,2.19709,2.20083,5250000.0
2008-05-01 08:36:00,2.20313,2.2034,2.19895,2.20264,12500000.0
2008-05-01 08:37:00,2.20342,2.20342,2.1992,2.20188,10000000.0
2008-05-01 08:38:00,2.20258,2.20471,2.19781,2.20409,8500000.0
2008-05-01 08:39:00,2.2003,2.20301,2.1989,2.20226,10380000.0
2008-05-01 08:40:00,2.19701,2.20294,2.19701,2.20176,8630000.0
2008-05-01 08:41:00,2.19799,2.20254,2.19676,2.19884,14000000.0
2008-05-01 08:42:00,2.20127,2.20204,2.19887,2.20037,10750000.0
2008-05-01 08:43:00,2.19887,2.20329,2.19811,2.2025,15500000.0
2008-05-01 08:44:00,2.20019,2.20324,2.1983,2.20319,9750000.0
2008-05-01 08:45:00,2.19996,2.20191,2.19848,2.19983,9500000.0
2008-05-01 08:46:00,2.20097,2.20194,2.19877,2.20193,5250000.0
2008-05-01 08:47:00,2.20118,2.20337,2.19934,2.20337,6000000.0
2008-05-01 08:48:00,2.20046,2.20347,2.20029,2.20148,11250000.0
2008-05-01 08:49:00,2.20342,2.20354,2.20152,2.20354,5500000.0
2008-05-01 08:50:00,2.20241,2.20437,2.20116,2.20437,6630000.0
2008-05-01 08:51:00,2.20352,2.20427,2.20082,2.20158,11130000.0
2008-05-01 08:52:00,2.20003,2.2044,2.20003,2.20287,8000000.0
2008-05-01 08:53:00,2.20336,2.2053,2.20057,2.20057,9000000.0
2008-05-01 08:54:00,2.20491,2.20507,2.20102,2.20201,7750000.0
2008-05-01 08:55:00,2.20405,2.20405,2.20186,2.203,5880000.0
2008-05-01 08:56:00,2.20404,2.20458,2.20181,2.20451,7630000.0
2008-05-01 08:57:00,2.19977,2.20479,2.1985,2.20367,11250000.0
2008-05-01 08:58:00,2.20533,2.20533,2.20168,2.20423,6750000.0
2008-05-01 08:59:00,2.20524,2.20528,2.20101,2.20451,11630000.0
2008-05-01 09:00:00,2.20503,2.20503,2.20023,2.20236,7630000.0
2008-05-01 09:01:00,2.2031,2.20692,2.19956,2.20521,13750000.0
2008-05-01 09:02:00,2.20421,2.2083,2.20345,2.20746,8000000.0
2008-05-01 09:03:00,2.20479,2.20727,2.20248,2.20699,10260000.0
2008-05-01 09:04:00,2.20598,2.20641,2.20175,2.20442,9000000.0
2008-05-01 09:05:00,2.20632,2.20807,2.20448,2.20807,11500000.0
2008-05-01 09:06:00,2.208,2.2081,2.20546,2.208,14750000.0
2008-05-01 09:07:00,2.20797,2.20879,2.20318,2.20873,5750000.0
2008-05-01 09:08:00,2.20608,2.21018,2.20349,2.20916,11500000.0
2008-05-01 09:09:00,2.20709,2.20784,2.20431,2.20695,7000000.0
2008-05-01 09:10:00,2.20809,2.20854,2.2046,2.2077,6510000.0
2008-05-01 09:11:00,2.20626,2.20778,2.20448,2.20691,15140000.0
2008-05-01 09:12:00,2.20879,2.20879,2.20303,2.20839,6750000.0
2008-05-01 09:13:00,2.20875,2.20985,2.2037,2.20843,11000000.0
2008-05-01 09:14:00,2.20595,2.20979,2.20236,2.20979,7130000.0
2008-05-01 09:15:00,2.2086,2.20977,2.2054,2.20901,12750000.0
2008-05-01 09:16:00,2.20761,2.2097,2.20193,2.20944,9750000.0
2008-05-01 09:17:00,2.20827,2.21019,2.20458,2.20911,9000000.0
2008-05-01 09:18:00,2.20687,2.21085,2.20529,2.21085,7250000.0
2008-05-01 09:19:00,2.21147,2.21149,2.20542,2.21096,5500000.0
2008-05-01 09:20:00,2.21296,2.21329,2.20623,2.21042,7500000.0
2008-05-01 09:21:00,2.21227,2.2125,2.20607,2.21173,14750000.0
2008-05-01 09:22:00,2.21017,2.21129,2.20487,2.21044,8010000.0
2008-05-01 09:23:00,2.21108,2.21345,2.21007,2.21345,10000000.0
2008-05-01 09:24:00,2.21322,2.21507,2.20888,2.21507,10000000.0
2008-05-01 09:25:00,2.21516,2.21565,2.20951,2.21428,14250000.0
2008-05-01 09:26:00,2.21451,2.2152,2.21213,2.2152,7260000.0
2008-05-01 09:27:00,2.2142,2.21607,2.21083,2.21493,11750000.0
2008-05-01 09:28:00,2.21561,2.21586,2.21216,2.21505,9750000.0
2008-05-01 09:29:00,2.21455,2.21479,2.20805,2.21391,16010000.0
2008-05-01 09:30:00,2.21396,2.21531,2.21236,2.21346,5500000.0
2008-05-01 09:31:00,2.2149,2.21523,2.20963,2.21439,6750000.0
2008-05-01 09:32:00,2.21441,2.21441,2.20882,2.21238,7880000.0
2008-05-01 09:33:00,2.2162,2.2162,2.21159,2.21216,5130000.0
2008-05-01 09:34:00,2.21508,2.21684,2.21309,2.21449,7500000.0
2008-05-01 09:35:00,2.21685,2.21707,2.21237,2.21578,10750000.0
2008-05-01 09:36:00,2.21581,2.21652,2.21279,2.21652,10250000.0
2008-05-01 09:37:00,2.21479,2.21622,2.21013,2.21263,12630000.0
2008-05-01 09:38:00,2.21803,2.21913,2.21317,2.2165,5500000.0
2008-05-01 09:39:00,2.2182,2.21859,2.21471,2.21588,9130000.0
2008-05-01 09:40:00,2.21741,2.21753,2.21293,2.21293,5750000.0
2008-05-01 09:41:00,2.21401,2.21868,2.21401,2.21667,12250000.0
2008-05-01 09:42:00,2.21707,2.21864,2.21337,2.21855,16250000.0
2008-05-01 09:43:00,2.21608,2.21956,2.21502,2.21862,11130000.0
2008-05-01 09:44:00,2.21919,2.21919,2.21523,2.2183,10750000.0
2008-05-01 09:45:00,2.21803,2.21803,2.21423,2.21797,11500000.0
2008-05-01 09:46:00,2.21724,2.21823,2.21605,2.21823,6000000.0
2008-05-01 09:47:00,2.21772,2.21934,2.21435,2.21581,5130000.0
2008-05-01 09:48:00,2.21787,2.2179,2.21284,2.21759,9380000.0
2008-05-01 09:49:00,2.216,2.22162,2.21592,2.21921,9750000.0
2008-05-01 09:50:00,2.21776,2.22125,2.21668,2.22125,8500000.0
2008-05-01 09:51:00,2.21981,2.22164,2.21585,2.22038,6000000.0
2008-05-01 09:52:00,2.21964,2.21998,2.21567,2.21976,10250000.0
2008-05-01 09:53:00,2.22003,2.22079,2.21747,2.22079,7750000.0
2008-05-01 09:54:00,2.22083,2.22213,2.21583,2.21995,14880000.0
2008-05-01 09:55:00,2.22063,2.22063,2.21668,2.21976,5500000.0
2008-05-01 09:56:00,2.21866,2.22102,2.21476,2.22102,6000000.0
2008-05-01 09:57:00,2.22021,2.22326,2.21975,2.22161,15380000.0
2008-05-01 09:58:00,2.21837,2.22169,2.21615,2.22084,10630000.0
2008-05-01 09:59:00,2.22009,2.22141,2.21689,2.2213,13000000.0
2008-05-01 10:00:00,2.22105,2.22105,2.21436,2.21895,5500000.0
2008-05-01 10:01:00,2.21784,2.21957,2.21507,2.21943,8880000.0
2008-05-01 10:02:00,2.21773,2.22117,2.21322,2.21715,6250000.0
2008-05-01 10:03:00,2.21999,2.22051,2.21601,2.2192,10130000.0
2008-05-01 10:04:00,2.21797,2.22039,2.21672,2.22039,7000000.0
2008-05-01 10:05:00,2.21919,2.2192,2.2166,2.21745,8750000.0
2008-05-01 10:06:00,2.21708,2.22053,2.21471,2.22013,11130000.0
2008-05-01 10:07:00,2.22128,2.2214,2.21852,2.21973,7380000.0
2008-05-01 10:08:00,2.21977,2.22115,2.21656,2.21656,9250000.0
2008-05-01 10:09:00,2.21991,2.22128,2.21796,2.22053,8010000.0
2008-05-01 10:10:00,2.21989,2.22078,2.21474,2.2176,12000000.0
2008-05-01 10:11:00,2.21824,2.22025,2.21676,2.2197,10750000.0
2008-05-01 10:12:00,2.21884,2.22126,2.21717,2.22126,6250000.0
2008-05-01 10:13:00,2.21766,2.22072,2.21713,2.22044,15500000.0
2008-05-01 10:14:00,2.22078,2.22108,2.21691,2.22054,9000000.0
2008-05-01 10:15:00,2.21934,2.22096,2.2187,2.22096,6250000.0
2008-05-01 10:16:00,2.22075,2.22075,2.21824,2.22008,8000000.0
2008-05-01 10:17:00,2.22114,2.22253,2.21855,2.22201,11000000.0
2008-05-01 10:18:00,2.22205,2.22241,2.22001,2.22221,10000000.0
2008-05-01 10:19:00,2.22245,2.22245,2.2172,2.21876,7010000.0
2008-05-01 10:20:00,2.22188,2.22272,2.21939,2.2218,7250000.0
2008-05-01 10:21:00,2.22311,2.22311,2.21586,2.21929,10130000.0
2008-05-01 10:22:00,2.21973,2.22304,2.21923,2.22153,7500000.0
2008-05-01 10:23:00,2.22065,2.22067,2.21551,2.22059,6500000.0
2008-05-01 10:24:00,2.21884,2.22234,2.21883,2.21883,7750000.0
2008-05-01 10:25:00,2.22037,2.22238,2.2169,2.22212,13000000.0
2008-05-01 10:26:00,2.22211,2.22319,2.22022,2.22319,10750000.0
2008-05-01 10:27:00,2.21961,2.22369,2.21908,2.21971,7250000.0
2008-05-01 10:28:00,2.22227,2.22227,2.2186,2.22158,7750000.0
2008-05-01 10:29:00,2.22177,2.2227,2.22063,2.22131,6750000.0
2008-05-01 10:30:00,2.22118,2.22125,2.21887,2.22027,9500000.0
2008-05-01 10:31:00,2.2214,2.22148,2.21873,2.22089,9130000.0
2008-05-01 10:32:00,2.22174,2.22219,2.21613,2.22065,9500000.0
2008-05-01 10:33:00,2.2231,2.2231,2.21824,2.22045,7500000.0
2008-05-01 10:34:00,2.22067,2.22129,2.21792,2.21972,10510000.0
2008-05-01 10:35:00,2.22022,2.22182,2.21758,2.2192,5750000.0
2008-05-01 10:36:00,2.22098,2.22151,2.21779,2.2198,8500000.0
2008-05-01 10:37:00,2.22209,2.22209,2.21908,2.2211,7130000.0
2008-05-01 10:38:00,2.22077,2.22238,2.21683,2.22237,15250000.0
2008-05-01 10:39:00,2.22036,2.22221,2.21942,2.22221,10130000.0
2008-05-01 10:40:00,2.22181,2.22303,2.21928,2.22259,10630000.0
2008-05-01 10:41:00,2.22187,2.22266,2.21906,2.22266,7500000.0
2008-05-01 10:42:00,2.22172,2.22353,2.22024,2.22353,9250000.0
2008-05-01 10:43:00,2.22225,2.22318,2.22072,2.22318,8250000.0
2008-05-01 10:44:00,2.22319,2.22548,2.222,2.22548,14750000.0
2008-05-01 10:45:00,2.21996,2.22658,2.21996,2.22574,6250000.0
2008-05-01 10:46:00,2.22572,2.22641,2.22215,2.22641,7750000.0
2008-05-01 10:47:00,2.22742,2.22742,2.22327,2.22493,5750000.0
2008-05-01 10:48:00,2.22677,2.22677,2.22096,2.22546,5500000.0
2008-05-01 10:49:00,2.22584,2.22682,2.22043,2.22043,11000000.0
2008-05-01 10:50:00,2.22594,2.22594,2.22274,2.22438,6750000.0
2008-05-01 10:51:00,2.22272,2.22475,2.22044,2.22044,7630000.0
2008-05-01 10:52:00,2.22435,2.22524,2.22105,2.22524,13880000.0
2008-05-01 10:53:00,2.22371,2.22605,2.22104,2.22446,8750000.0
2008-05-01 10:54:00,2.22347,2.22481,2.219,2.22291,7000000.0
2008-05-01 10:55:00,2.22417,2.22533,2.22268,2.22533,6880000.0
2008-05-01 10:56:00,2.22462,2.22516,2.22125,2.22144,10000000.0
2008-05-01 10:57:00,2.2216,2.22509,2.2214,2.22428,6500000.0
2008-05-01 10:58:00,2.22457,2.22457,2.21942,2.22206,7630000.0
2008-05-01 10:59:00,2.22217,2.22448,2.21973,2.22382,7250000.0
2008-05-01 11:00:00,2.2241,2.22656,2.22165,2.22498,11250000.0
2008-05-01 11:01:00,2.22383,2.22385,2.21863,2.22163,11500000.0
2008-05-01 11:02:00,2.22075,2.22365,2.21855,2.21855,6380000.0
2008-05-01 11:03:00,2.22312,2.22351,2.22033,2.22259,7380000.0
2008-05-01 11:04:00,2.2198,2.2236,2.2198,2.2236,10000000.0
2008-05-01 11:05:00,2.22021,2.22316,2.2179,2.22043,8750000.0
2008-05-01 11:06:00,2.22282,2.22377,2.21936,2.22049,6000000.0
2008-05-01 11:07:00,2.22207,2.2226,2.21832,2.21832,5750000.0
2008-05-01 11:08:00,2.2227,2.2227,2.21865,2.22112,7750000.0
2008-05-01 11:09:00,2.22342,2.22342,2.2176,2.2229,9380000.0
2008-05-01 11:10:00,2.22067,2.22209,2.21693,2.22205,7000000.0
2008-05-01 11:11:00,2.22244,2.22272,2.2181,2.22238,8500000.0
2008-05-01 11:12:00,2.22178,2.22347,2.21773,2.22188,5750000.0
2008-05-01 11:13:00,2.21838,2.22338,2.21838,2.22063,9250000.0
2008-05-01 11:14:00,2.22207,2.22209,2.21823,2.22195,7380000.0
2008-05-01 11:15:00,2.22292,2.22319,2.22067,2.22227,8500000.0
2008-05-01 11:16:00,2.22061,2.22255,2.2201,2.22062,5250000.0
2008-05-01 11:17:00,2.22026,2.22345,2.21778,2.22345,7750000.0
2008-05-01 11:18:00,2.22101,2.22416,2.21961,2.22201,8880000.0
2008-05-01 11:19:00,2.22235,2.22321,2.21837,2.21977,6630000.0
2008-05-01 11:20:00,2.22355,2.22396,2.21704,2.22247,6250000.0
2008-05-01 11:21:00,2.22253,2.22291,2.21869,2.22253,11130000.0
2008-05-01 11:22:00,2.22415,2.22415,2.22004,2.22111,6500000.0
2008-05-01 11:23:00,2.22305,2.22514,2.22048,2.22427,11130000.0
2008-05-01 11:24:00,2.22087,2.22368,2.21919,2.22334,8750000.0
2008-05-01 11:25:00,2.224,2.224,2.22105,2.22333,14250000.0
2008-05-01 11:26:00,2.22363,2.22424,2.21982,2.2241,9250000.0
2008-05-01 11:27:00,2.22194,2.22538,2.22194,2.22507,6260000.0
2008-05-01 11:28:00,2.2261,2.2261,2.22226,2.22289,7750000.0
2008-05-01 11:29:00,2.22609,2.2261,2.22152,2.22593,5500000.0
2008-05-01 11:30:00,2.22557,2.2267,2.22268,2.22613,6250000.0
2008-05-01 11:31:00,2.22795,2.22795,2.22251,2.22748,8630000.0
2008-05-01 11:32:00,2.2259,2.22742,2.22265,2.22742,11750000.0
2008-05-01 11:33:00,2.22635,2.22726,2.22339,2.22668,15750000.0
2008-05-01 11:34:00,2.22564,2.22853,2.22551,2.22805,10750000.0
2008-05-01 11:35:00,2.22486,2.22739,2.22173,2.22483,10380000.0
2008-05-01 11:36:00,2.22687,2.22735,2.22314,2.22547,7000000.0
2008-05-01 11:37:00,2.22392,2.2264,2.22332,2.22481,7130000.0
2008-05-01 11:38:00,2.22402,2.22741,2.22278,2.22474,5880000.0
2008-05-01 11:39:00,2.22771,2.22784,2.22335,2.22701,11000000.0
2008-05-01 11:40:00,2.22397,2.2283,2.2233,2.22771,10500000.0
2008-05-01 11:41:00,2.22788,2.22788,2.22099,2.22587,8750000.0
2008-05-01 11:42:00,2.22605,2.22627,2.22267,2.22461,6500000.0
2008-05-01 11:43:00,2.22309,2.22562,2.22091,2.22488,9000000.0
2008-05-01 11:44:00,2.22621,2.22621,2.22126,2.22263,7750000.0
2008-05-01 11:45:00,2.22527,2.22591,2.2214,2.2256,11880000.0
2008-05-01 11:46:00,2.22412,2.22639,2.22202,2.22639,5750000.0
2008-05-01 11:47:00,2.22429,2.22605,2.21825,2.22605,10750000.0
2008-05-01 11:48:00,2.22495,2.2263,2.22072,2.2263,9000000.0
2008-05-01 11:49:00,2.22639,2.22639,2.21953,2.2219,9750000.0
2008-05-01 11:50:00,2.2252,2.22572,2.22379,2.22572,7250000.0
2008-05-01 11:51:00,2.22505,2.22505,2.22121,2.22121,5750000.0
2008-05-01 11:52:00,2.22502,2.22502,2.22266,2.22411,7750000.0
2008-05-01 11:53:00,2.22512,2.2255,2.22363,2.22484,5640000.0
2008-05-01 11:54:00,2.22108,2.22553,2.21856,2.22513,7750000.0
2008-05-01 11:55:00,2.22149,2.22455,2.22047,2.22287,5630000.0
2008-05-01 11:56:00,2.22414,2.22528,2.22307,2.22408,9380000.0
2008-05-01 11:57:00,2.22088,2.22508,2.22088,2.22409,6000000.0
2008-05-01 11:58:00,2.22146,2.22532,2.22146,2.22413,12880000.0
2008-05-01 11:59:00,2.22437,2.22504,2.2193,2.22499,9010000.0
2008-05-01 12:00:00,2.22523,2.2255,2.22081,2.22441,8000000.0
2008-05-01 12:01:00,2.22319,2.22589,2.22286,2.22557,11380000.0
2008-05-01 12:02:00,2.22168,2.2264,2.22071,2.22582,9130000.0
2008-05-01 12:03:00,2.22561,2.22595,2.22144,2.22144,6000000.0
2008-05-01 12:04:00,2.22558,2.22575,2.2209,2.22556,8000000.0
2008-05-01 12:05:00,2.22366,2.22526,2.21755,2.22468,7750000.0
2008-05-01 12:06:00,2.22474,2.22585,2.22233,2.22532,8000000.0
2008-05-01 12:07:00,2.2242,2.2242,2.2186,2.22165,8750000.0
2008-05-01 12:08:00,2.22537,2.22537,2.21996,2.22438,7250000.0
2008-05-01 12:09:00,2.22349,2.22459,2.21971,2.22394,15510000.0
2008-05-01 12:10:00,2.22486,2.22486,2.21764,2.2241,14130000.0
2008-05-01 12:11:00,2.22422,2.22437,2.22227,2.22377,8880000.0
2008-05-01 12:12:00,2.22267,2.2246,2.22181,2.22432,10500000.0
2008-05-01 12:13:00,2.22157,2.22466,2.21872,2.22364,10380000.0
2008-05-01 12:14:00,2.22241,2.22543,2.22136,2.22534,18750000.0
2008-05-01 12:15:00,2.21902,2.22497,2.21902,2.22497,9130000.0
2008-05-01 12:16:00,2.22568,2.22568,2.2227,2.22359,9250000.0
2008-05-01 12:17:00,2.22341,2.22435,2.22275,2.22435,5500000.0
2008-05-01 12:18:00,2.2198,2.22519,2.2198,2.2218,6000000.0
2008-05-01 12:19:00,2.22426,2.22431,2.21828,2.22323,12630000.0
2008-05-01 12:20:00,2.2233,2.22443,2.21779,2.22282,7500000.0
2008-05-01 12:21:00,2.22409,2.22505,2.21985,2.2225,11250000.0
2008-05-01 12:22:00,2.22451,2.22627,2.22281,2.22627,6250000.0
2008-05-01 12:23:00,2.22651,2.22651,2.22156,2.22538,11000000.0
2008-05-01 12:24:00,2.22593,2.22616,2.21896,2.22535,6380000.0
2008-05-01 12:25:00,2.22598,2.22644,2.22286,2.22644,6250000.0
2008-05-01 12:26:00,2.22421,2.22602,2.2235,2.22595,8750000.0
2008-05-01 12:27:00,2.22543,2.22721,2.22221,2.2266,9760000.0
2008-05-01 12:28:00,2.22487,2.2274,2.22348,2.22348,8000000.0
2008-05-01 12:29:00,2.22643,2.22643,2.22273,2.22273,6500000.0
2008-05-01 12:30:00,2.22526,2.22653,2.22151,2.2216,7000000.0
2008-05-01 12:31:00,2.22463,2.22705,2.22345,2.22627,9500000.0
2008-05-01 12:32:00,2.22612,2.22782,2.22351,2.22737,6250000.0
2008-05-01 12:33:00,2.22578,2.22695,2.22216,2.22695,12880000.0
2008-05-01 12:34:00,2.22637,2.22727,2.22471,2.22727,12500000.0
2008-05-01 12:35:00,2.22665,2.22676,2.22158,2.22509,8500000.0
2008-05-01 12:36:00,2.22499,2.22593,2.22279,2.22593,8000000.0
2008-05-01 12:37:00,2.22389,2.22656,2.21947,2.22586,13250000.0
2008-05-01 12:38:00,2.22539,2.22643,2.22029,2.22623,12000000.0
2008-05-01 12:39:00,2.22615,2.22681,2.22337,2.22353,6000000.0
2008-05-01 12:40:00,2.22334,2.22624,2.22334,2.22624,7130000.0
2008-05-01 12:41:00,2.22376,2.22674,2.22277,2.22674,5750000.0
2008-05-01 12:42:00,2.22626,2.22691,2.22217,2.22622,11750000.0
2008-05-01 12:43:00,2.22591,2.22734,2.22578,2.22578,10880000.0
2008-05-01 12:44:00,2.22416,2.22617,2.22282,2.22574,9500000.0
2008-05-01 12:45:00,2.22278,2.22623,2.22278,2.22499,5500000.0
2008-05-01 12:46:00,2.2258,2.22604,2.22173,2.22173,14250000.0
2008-05-01 12:47:00,2.22569,2.22632,2.22297,2.22297,14500000.0
2008-05-01 12:48:00,2.2258,2.22625,2.22196,2.22483,13500000.0
2008-05-01 12:49:00,2.22484,2.22636,2.22162,2.22617,8250000.0
2008-05-01 12:50:00,2.22503,2.22686,2.22229,2.22564,12130000.0
2008-05-01 12:51:00,2.22475,2.22593,2.21991,2.22316,12000000.0
2008-05-01 12:52:00,2.22291,2.22626,2.22254,2.22258,6750000.0
2008-05-01 12:53:00,2.22576,2.22608,2.22241,2.22334,6500000.0
2008-05-01 12:54:00,2.22466,2.22682,2.22247,2.22247,7630000.0
2008-05-01 12:55:00,2.22129,2.22684,2.22107,2.22424,8500000.0
2008-05-01 12:56:00,2.2214,2.22451,2.21813,2.22064,10880000.0
2008-05-01 12:57:00,2.22279,2.22496,2.21896,2.22303,9130000.0
2008-05-01 12:58:00,2.2234,2.2254,2.21932,2.22326,11880000.0
2008-05-01 12:59:00,2.2226,2.22546,2.22219,2.2239,16760000.0
2008-05-01 13:00:00,2.22351,2.22359,2.22102,2.22341,9000000.0
2008-05-01 13:01:00,2.22211,2.22294,2.22082,2.22112,12000000.0
2008-05-01 13:02:00,2.22445,2.22445,2.21905,2.22103,9000000.0
2008-05-01 13:03:00,2.2238,2.2238,2.21784,2.22273,9250000.0
2008-05-01 13:04:00,2.22205,2.22313,2.21981,2.22229,12750000.0
2008-05-01 13:05:00,2.22337,2.22355,2.21665,2.2229,15510000.0
2008-05-01 13:06:00,2.21945,2.22231,2.21945,2.22061,8250000.0
2008-05-01 13:07:00,2.21892,2.22139,2.21509,2.21994,9500000.0
2008-05-01 13:08:00,2.22109,2.22109,2.21621,2.21951,7500000.0
2008-05-01 13:09:00,2.22026,2.22224,2.21821,2.21861,8500000.0
2008-05-01 13:10:00,2.2218,2.22194,2.21863,2.22194,6500000.0
2008-05-01 13:11:00,2.21956,2.22186,2.21826,2.2189,11750000.0
2008-05-01 13:12:00,2.22109,2.22174,2.21914,2.22174,7500000.0
2008-05-01 13:13:00,2.21979,2.22187,2.21749,2.22033,9880000.0
2008-05-01 13:14:00,2.22031,2.22261,2.21812,2.21835,7750000.0
2008-05-01 13:15:00,2.21922,2.22144,2.21747,2.21747,9000000.0
2008-05-01 13:16:00,2.21877,2.22183,2.21527,2.21822,10130000.0
2008-05-01 13:17:00,2.21937,2.22166,2.21875,2.22048,6500000.0
2008-05-01 13:18:00,2.22154,2.22154,2.21892,2.22137,8500000.0
2008-05-01 13:19:00,2.21945,2.22133,2.21609,2.22133,11880000.0
2008-05-01 13:20:00,2.21828,2.22224,2.21803,2.22208,5250000.0
2008-05-01 13:21:00,2.22172,2.22336,2.21955,2.2225,12000000.0
2008-05-01 13:22:00,2.22136,2.22241,2.21916,2.22165,6500000.0
2008-05-01 13:23:00,2.22138,2.22276,2.21877,2.2221,12380000.0
2008-05-01 13:24:00,2.22155,2.22186,2.21744,2.2214,10250000.0
2008-05-01 13:25:00,2.22252,2.22252,2.21923,2.22008,10750000.0
2008-05-01 13:26:00,2.22263,2.22263,2.21943,2.22224,10260000.0
2008-05-01 13:27:00,2.22174,2.22249,2.21875,2.22249,9500000.0
2008-05-01 13:28:00,2.22123,2.22157,2.2177,2.22002,9500000.0
2008-05-01 13:29:00,2.21817,2.22185,2.21678,2.22181,5250000.0
2008-05-01 13:30:00,2.22106,2.22181,2.2166,2.22155,9630000.0
2008-05-01 13:31:00,2.2178,2.22237,2.21712,2.22115,10760000.0
2008-05-01 13:32:00,2.22028,2.22184,2.21856,2.22183,9000000.0
2008-05-01 13:33:00,2.221,2.2218,2.21529,2.2218,8630000.0
2008-05-01 13:34:00,2.22246,2.22246,2.2114,2.22142,10500000.0
2008-05-01 13:35:00,2.22225,2.22245,2.21536,2.22166,7500000.0
2008-05-01 13:36:00,2.22066,2.2219,2.21502,2.2219,8250000.0
2008-05-01 13:37:00,2.22178,2.22178,2.21902,2.21936,8500000.0
2008-05-01 13:38:00,2.21957,2.22076,2.21466,2.22076,9000000.0
2008-05-01 13:39:00,2.22026,2.22105,2.2156,2.22086,8750000.0
2008-05-01 13:40:00,2.21888,2.22139,2.21824,2.21907,7000000.0
2008-05-01 13:41:00,2.22282,2.22282,2.21818,2.2194,10750000.0
2008-05-01 13:42:00,2.22127,2.22127,2.2198,2.2198,5630000.0
2008-05-01 13:43:00,2.22175,2.22287,2.2164,2.22205,9880000.0
2008-05-01 13:44:00,2.22217,2.22217,2.21879,2.22145,7500000.0
2008-05-01 13:45:00,2.21814,2.22243,2.21814,2.21916,9000000.0
2008-05-01 13:46:00,2.22286,2.22286,2.21862,2.22267,8130000.0
2008-05-01 13:47:00,2.22105,2.22325,2.21938,2.22214,11130000.0
2008-05-01 13:48:00,2.21985,2.2225,2.2184,2.22227,9250000.0
2008-05-01 13:49:00,2.22067,2.22171,2.21859,2.21936,7250000.0
2008-05-01 13:50:00,2.22201,2.22268,2.21963,2.22055,7000000.0
2008-05-01 13:51:00,2.2232,2.2232,2.21867,2.22033,7880000.0
2008-05-01 13:52:00,2.21963,2.22447,2.21963,2.22409,10500000.0
2008-05-01 13:53:00,2.22439,2.22531,2.2211,2.22245,6000000.0
2008-05-01 13:54:00,2.22252,2.22328,2.21941,2.21941,5250000.0
2008-05-01 13:55:00,2.22337,2.22401,2.22086,2.22153,8750000.0
2008-05-01 13:56:00,2.2216,2.22438,2.21945,2.22078,8750000.0
2008-05-01 13:57:00,2.22244,2.22303,2.21916,2.21936,8500000.0
2008-05-01 13:58:00,2.2177,2.22393,2.2177,2.22237,7250000.0
2008-05-01 13:59:00,2.22373,2.22434,2.22239,2.22239,5750000.0
2008-05-01 14:00:00,2.21918,2.22301,2.21918,2.22158,7750000.0
2008-05-01 14:01:00,2.21999,2.22384,2.21919,2.22301,10880000.0
2008-05-01 14:02:00,2.22232,2.22324,2.22094,2.22189,9500000.0
2008-05-01 14:03:00,2.22204,2.22485,2.21826,2.21826,11880000.0
2008-05-01 14:04:00,2.22315,2.22569,2.21746,2.22569,7500000.0
2008-05-01 14:05:00,2.2233,2.22481,2.21975,2.22088,6500000.0
2008-05-01 14:06:00,2.22159,2.2249,2.22118,2.2249,11750000.0
2008-05-01 14:07:00,2.22278,2.22439,2.22054,2.22119,7500000.0
2008-05-01 14:08:00,2.22359,2.22599,2.21836,2.22376,11750000.0
2008-05-01 14:09:00,2.22081,2.22357,2.22067,2.22214,7750000.0
2008-05-01 14:10:00,2.22048,2.22368,2.21991,2.21991,16000000.0
2008-05-01 14:11:00,2.22137,2.22356,2.21978,2.22356,8000000.0
2008-05-01 14:12:00,2.22138,2.22364,2.21989,2.22072,8130000.0
2008-05-01 14:13:00,2.22302,2.22396,2.21948,2.22331,10500000.0
2008-05-01 14:14:00,2.22262,2.22347,2.22157,2.22283,6500000.0
2008-05-01 14:15:00,2.21851,2.22423,2.21791,2.22349,16130000.0
2008-05-01 14:16:00,2.22377,2.22479,2.21901,2.22425,10000000.0
2008-05-01 14:17:00,2.22359,2.22512,2.22114,2.22366,10250000.0
2008-05-01 14:18:00,2.22442,2.22499,2.2208,2.22499,6250000.0
2008-05-01 14:19:00,2.22526,2.22547,2.21866,2.22417,12890000.0
2008-05-01 14:20:00,2.22327,2.22557,2.21962,2.22557,6250000.0
2008-05-01 14:21:00,2.2239,2.22614,2.22105,2.22474,11000000.0
2008-05-01 14:22:00,2.21999,2.22515,2.21999,2.22303,5750000.0
2008-05-01 14:23:00,2.22604,2.22605,2.22174,2.22505,10250000.0
2008-05-01 14:24:00,2.22461,2.22583,2.22139,2.22483,10630000.0
2008-05-01 14:25:00,2.22407,2.2269,2.22143,2.2269,10250000.0
2008-05-01 14:26:00,2.22458,2.22617,2.21892,2.22548,12130000.0
2008-05-01 14:27:00,2.22675,2.22686,2.22396,2.22524,6000000.0
2008-05-01 14:28:00,2.22412,2.22608,2.2211,2.22487,6250000.0
2008-05-01 14:29:00,2.22439,2.22527,2.2211,2.2211,6500000.0
2008-05-01 14:30:00,2.2228,2.22592,2.2228,2.22589,7750000.0
2008-05-01 14:31:00,2.22389,2.22736,2.22387,2.22571,7750000.0
2008-05-01 14:32:00,2.22823,2.2288,2.22321,2.22851,8750000.0
2008-05-01 14:33:00,2.22597,2.22722,2.2247,2.22523,8000000.0
2008-05-01 14:34:00,2.22494,2.23153,2.22205,2.23153,13000000.0
2008-05-01 14:35:00,2.22852,2.23256,2.22795,2.23014,12630000.0
2008-05-01 14:36:00,2.23235,2.23235,2.22832,2.23173,12250000.0
2008-05-01 14:37:00,2.22882,2.23337,2.22856,2.23254,9500000.0
2008-05-01 14:38:00,2.23045,2.23164,2.22377,2.22998,9000000.0
2008-05-01 14:39:00,2.23274,2.23279,2.22788,2.22788,8750000.0
2008-05-01 14:40:00,2.23195,2.23225,2.22534,2.23054,10250000.0
2008-05-01 14:41:00,2.23317,2.23317,2.23003,2.23003,7260000.0
2008-05-01 14:42:00,2.23259,2.23311,2.22957,2.23243,13500000.0
2008-05-01 14:43:00,2.22978,2.23284,2.22513,2.23052,11750000.0
2008-05-01 14:44:00,2.22931,2.2339,2.22931,2.23241,10250000.0
2008-05-01 14:45:00,2.23082,2.23322,2.22864,2.2303,9750000.0
2008-05-01 14:46:00,2.23188,2.233,2.22865,2.22943,10380000.0
2008-05-01 14:47:00,2.23096,2.23171,2.22836,2.23042,9250000.0
2008-05-01 14:48:00,2.2306,2.23131,2.22595,2.23131,8250000.0
2008-05-01 14:49:00,2.22958,2.23285,2.22881,2.23285,9880000.0
2008-05-01 14:50:00,2.2317,2.2317,2.22762,2.2313,5500000.0
2008-05-01 14:51:00,2.23079,2.2319,2.22864,2.2319,8000000.0
2008-05-01 14:52:00,2.22974,2.23162,2.22607,2.22607,16750000.0
2008-05-01 14:53:00,2.22917,2.23142,2.22658,2.22658,7750000.0
2008-05-01 14:54:00,2.22871,2.23138,2.22575,2.22645,10750000.0
2008-05-01 14:55:00,2.22981,2.23053,2.2279,2.23014,9750000.0
2008-05-01 14:56:00,2.2293,2.23089,2.22698,2.22701,17250000.0
2008-05-01 14:57:00,2.22876,2.23144,2.22538,2.22794,8500000.0
2008-05-01 14:58:00,2.2281,2.23116,2.22691,2.23116,10250000.0
2008-05-01 14:59:00,2.22946,2.23039,2.22605,2.22989,7750000.0
2008-05-01 15:00:00,2.22846,2.23043,2.22529,2.2292,10130000.0
2008-05-01 15:01:00,2.23167,2.23167,2.22594,2.22865,5250000.0
2008-05-01 15:02:00,2.22933,2.23103,2.22622,2.2303,14500000.0
2008-05-01 15:03:00,2.22971,2.23213,2.22653,2.22802,11000000.0
2008-05-01 15:04:00,2.23151,2.23254,2.22682,2.22871,8250000.0
2008-05-01 15:05:00,2.23139,2.23159,2.22713,2.23026,11250000.0
2008-05-01 15:06:00,2.23076,2.23095,2.22665,2.22975,11500000.0
2008-05-01 15:07:00,2.22862,2.23212,2.22771,2.23164,8500000.0
2008-05-01 15:08:00,2.22965,2.23009,2.22522,2.22745,6760000.0
2008-05-01 15:09:00,2.23006,2.23089,2.2285,2.23009,11000000.0
2008-05-01 15:10:00,2.2295,2.23115,2.22754,2.23034,7880000.0
2008-05-01 15:11:00,2.22943,2.23101,2.22636,2.2292,9880000.0
2008-05-01 15:12:00,2.23019,2.23019,2.2267,2.22897,11000000.0
2008-05-01 15:13:00,2.23028,2.23028,2.22722,2.22799,7750000.0
2008-05-01 15:14:00,2.22979,2.22979,2.22516,2.22878,9630000.0
2008-05-01 15:15:00,2.22816,2.23158,2.22617,2.23039,7250000.0
2008-05-01 15:16:00,2.2298,2.23057,2.22704,2.22952,14250000.0
2008-05-01 15:17:00,2.2302,2.23137,2.22846,2.23067,6250000.0
2008-05-01 15:18:00,2.22695,2.2311,2.22637,2.2311,8000000.0
2008-05-01 15:19:00,2.22865,2.22971,2.22666,2.22666,11130000.0
2008-05-01 15:20:00,2.23162,2.23162,2.2282,2.23015,7250000.0
2008-05-01 15:21:00,2.22651,2.23084,2.22651,2.23062,6250000.0
2008-05-01 15:22:00,2.22847,2.23212,2.2271,2.23212,9750000.0
2008-05-01 15:23:00,2.231,2.23164,2.22533,2.22816,12260000.0
2008-05-01 15:24:00,2.23076,2.23271,2.22635,2.23236,10250000.0
2008-05-01 15:25:00,2.23056,2.23264,2.22786,2.23259,12510000.0
2008-05-01 15:26:00,2.23321,2.23321,2.22875,2.23212,6630000.0
2008-05-01 15:27:00,2.23108,2.23325,2.22668,2.23325,9750000.0
2008-05-01 15:28:00,2.23233,2.2335,2.23163,2.23285,9750000.0
2008-05-01 15:29:00,2.23094,2.23354,2.22827,2.23354,9750000.0
2008-05-01 15:30:00,2.2306,2.23394,2.22883,2.23107,8750000.0
2008-05-01 15:31:00,2.23326,2.23326,2.22821,2.23124,10500000.0
2008-05-01 15:32:00,2.23165,2.23307,2.22898,2.23307,8500000.0
2008-05-01 15:33:00,2.2317,2.23313,2.2281,2.22956,14130000.0
2008-05-01 15:34:00,2.23219,2.2322,2.22897,2.2303,6250000.0
2008-05-01 15:35:00,2.22937,2.23245,2.22882,2.22908,10500000.0
2008-05-01 15:36:00,2.23246,2.23246,2.22899,2.23132,10500000.0
2008-05-01 15:37:00,2.23144,2.23321,2.22932,2.22932,5880000.0
2008-05-01 15:38:00,2.2297,2.23214,2.22711,2.22736,9500000.0
2008-05-01 15:39:00,2.22958,2.23023,2.22447,2.22867,8750000.0
2008-05-01 15:40:00,2.22997,2.23256,2.22997,2.23246,6500000.0
2008-05-01 15:41:00,2.22995,2.23218,2.22843,2.22994,11000000.0
2008-05-01 15:42:00,2.23307,2.23364,2.22923,2.22923,6630000.0
2008-05-01 15:43:00,2.23247,2.23247,2.22698,2.22986,11750000.0
2008-05-01 15:44:00,2.23382,2.23388,2.2302,2.23037,8130000.0
2008-05-01 15:45:00,2.23311,2.23353,2.22903,2.23274,8000000.0
2008-05-01 15:46:00,2.23302,2.23302,2.22619,2.22619,6250000.0
2008-05-01 15:47:00,2.23188,2.2332,2.22985,2.23218,7000000.0
2008-05-01 15:48:00,2.23113,2.2334,2.22652,2.22652,8630000.0
2008-05-01 15:49:00,2.22763,2.23415,2.22763,2.23415,8750000.0
2008-05-01 15:50:00,2.23143,2.23334,2.2298,2.23326,8250000.0
2008-05-01 15:51:00,2.23092,2.23361,2.2302,2.23361,7250000.0
2008-05-01 15:52:00,2.23399,2.23423,2.23158,2.23398,10000000.0
2008-05-01 15:53:00,2.22898,2.23385,2.22898,2.23374,8130000.0
2008-05-01 15:54:00,2.23546,2.23546,2.23099,2.23209,6250000.0
2008-05-01 15:55:00,2.23301,2.23437,2.23014,2.23334,6250000.0
2008-05-01 15:56:00,2.23358,2.23407,2.22773,2.23047,5500000.0
2008-05-01 15:57:00,2.23309,2.23411,2.23024,2.23411,8750000.0
2008-05-01 15:58:00,2.2322,2.23323,2.22736,2.23054,9000000.0
2008-05-01 15:59:00,2.23327,2.23421,2.23029,2.23397,9750000.0
2008-05-01 16:00:00,2.23388,2.23583,2.23151,2.23583,8000000.0
2008-05-01 16:01:00,2.23561,2.23803,2.23305,2.23559,8750000.0
2008-05-01 16:02:00,2.2367,2.23916,2.23299,2.23673,11880000.0
2008-05-01 16:03:00,2.23646,2.23735,2.233,2.23572,7000000.0
2008-05-01 16:04:00,2.23381,2.23397,2.23131,2.23337,10750000.0
2008-05-01 16:05:00,2.23453,2.23519,2.23322,2.23519,8130000.0
2008-05-01 16:06:00,2.23575,2.23631,2.22885,2.23238,7250000.0
2008-05-01 16:07:00,2.23649,2.23803,2.23496,2.23803,12260000.0
2008-05-01 16:08:00,2.23519,2.23877,2.23268,2.23404,10000000.0
2008-05-01 16:09:00,2.23562,2.2375,2.23354,2.23692,7750000.0
2008-05-01 16:10:00,2.23756,2.23872,2.23274,2.23708,8000000.0
2008-05-01 16:11:00,2.23737,2.23799,2.23531,2.23581,5500000.0
2008-05-01 16:12:00,2.23535,2.23753,2.23315,2.23662,6630000.0
2008-05-01 16:13:00,2.23305,2.23706,2.23305,2.23332,9260000.0
2008-05-01 16:14:00,2.23482,2.23635,2.23365,2.23635,9630000.0
2008-05-01 16:15:00,2.23028,2.2358,2.22524,2.2358,9250000.0
2008-05-01 16:16:00,2.2349,2.23661,2.23196,2.23505,6750000.0
2008-05-01 16:17:00,2.23685,2.23691,2.23244,2.23623,14630000.0
2008-05-01 16:18:00,2.2368,2.23761,2.23193,2.23726,6130000.0
2008-05-01 16:19:00,2.23613,2.23673,2.23167,2.23492,8000000.0
2008-05-01 16:20:00,2.23551,2.23758,2.23419,2.23758,10500000.0
2008-05-01 16:21:00,2.23552,2.23705,2.23228,2.23228,9750000.0
2008-05-01 16:22:00,2.23263,2.2382,2.23263,2.2382,7750000.0
2008-05-01 16:23:00,2.23686,2.23769,2.23279,2.23608,5500000.0
2008-05-01 16:24:00,2.23886,2.23915,2.23409,2.23915,5500000.0
2008-05-01 16:25:00,2.23939,2.23939,2.23565,2.23651,5250000.0
2008-05-01 16:26:00,2.23759,2.23911,2.23575,2.23911,9250000.0
2008-05-01 16:27:00,2.23921,2.23942,2.23589,2.23762,14890000.0
2008-05-01 16:28:00,2.23773,2.23891,2.23562,2.23891,8750000.0
2008-05-01 16:29:00,2.23685,2.23821,2.23532,2.23821,9380000.0
2008-05-01 16:30:00,2.2379,2.23874,2.23426,2.23854,7250000.0
2008-05-01 16:31:00,2.2382,2.2382,2.23463,2.2379,7260000.0
2008-05-01 16:32:00,2.23641,2.23807,2.23294,2.23807,8500000.0
2008-05-01 16:33:00,2.23952,2.23969,2.2348,2.23704,8880000.0
2008-05-01 16:34:00,2.23319,2.23882,2.23319,2.23735,11750000.0
2008-05-01 16:35:00,2.23539,2.23823,2.2308,2.23822,12510000.0
2008-05-01 16:36:00,2.2374,2.23802,2.23139,2.2377,10630000.0
2008-05-01 16:37:00,2.23909,2.23923,2.23779,2.23923,5880000.0
2008-05-01 16:38:00,2.23916,2.24019,2.23242,2.24019,10750000.0
2008-05-01 16:39:00,2.23763,2.23983,2.23498,2.23673,9250000.0
2008-05-01 16:40:00,2.23798,2.23808,2.2338,2.23808,7380000.0
2008-05-01 16:41:00,2.23711,2.23759,2.23299,2.2342,6000000.0
2008-05-01 16:42:00,2.23601,2.23631,2.23328,2.23517,6630000.0
2008-05-01 16:43:00,2.23841,2.23841,2.23396,2.23571,13000000.0
2008-05-01 16:44:00,2.2366,2.2383,2.23427,2.23704,9000000.0
2008-05-01 16:45:00,2.23271,2.23731,2.23195,2.2361,8500000.0
2008-05-01 16:46:00,2.23688,2.23688,2.23107,2.23557,8010000.0
2008-05-01 16:47:00,2.23423,2.23742,2.23193,2.23666,11750000.0
2008-05-01 16:48:00,2.2355,2.23783,2.23362,2.23689,6000000.0
2008-05-01 16:49:00,2.23593,2.2377,2.23461,2.23704,13000000.0
2008-05-01 16:50:00,2.23743,2.23827,2.23371,2.23706,6500000.0
2008-05-01 16:51:00,2.23862,2.23862,2.23329,2.23531,6750000.0
2008-05-01 16:52:00,2.23852,2.23852,2.23496,2.23717,7750000.0
2008-05-01 16:53:00,2.23649,2.24006,2.23247,2.23799,12000000.0
2008-05-01 16:54:00,2.23661,2.23928,2.23399,2.23854,8750000.0
2008-05-01 16:55:00,2.23701,2.23737,2.23454,2.23573,8130000.0
2008-05-01 16:56:00,2.23722,2.23811,2.23362,2.2371,10250000.0
2008-05-01 16:57:00,2.23801,2.23801,2.23394,2.2361,8500000.0
2008-05-01 16:58:00,2.23347,2.23615,2.2304,2.23504,11130000.0
2008-05-01 16:59:00,2.23688,2.23688,2.23376,2.23555,10250000.0
2008-05-01 17:00:00,2.23677,2.23677,2.23236,2.23434,6500000.0
2008-05-01 17:01:00,2.23332,2.23497,2.23221,2.23404,9250000.0
2008-05-01 17:02:00,2.23514,2.23541,2.23305,2.2352,8250000.0
2008-05-01 17:03:00,2.2339,2.23603,2.23058,2.23274,10500000.0
2008-05-01 17:04:00,2.23546,2.23701,2.23278,2.23624,10250000.0
2008-05-01 17:05:00,2.23772,2.23795,2.23372,2.23685,6630000.0
2008-05-01 17:06:00,2.23752,2.23793,2.23546,2.23719,5250000.0
2008-05-01 17:07:00,2.2369,2.23724,2.2338,2.23724,7750000.0
2008-05-01 17:08:00,2.23636,2.23812,2.23534,2.23712,10380000.0
2008-05-01 17:09:00,2.23619,2.23837,2.23556,2.23695,7500000.0
2008-05-01 17:10:00,2.23632,2.23955,2.23279,2.23955,12880000.0
2008-05-01 17:11:00,2.2382,2.2382,2.23565,2.23689,5250000.0
2008-05-01 17:12:00,2.23844,2.23844,2.23368,2.23797,7750000.0
2008-05-01 17:13:00,2.23869,2.23869,2.2347,2.23786,9000000.0
2008-05-01 17:14:00,2.23693,2.23784,2.23259,2.23784,8510000.0
2008-05-01 17:15:00,2.23593,2.23784,2.23096,2.23702,7500000.0
2008-05-01 17:16:00,2.23655,2.23805,2.23581,2.23799,12000000.0
2008-05-01 17:17:00,2.23744,2.23885,2.23492,2.23619,10500000.0
2008-05-01 17:18:00,2.23351,2.23828,2.23351,2.23632,6130000.0
2008-05-01 17:19:00,2.23278,2.23814,2.23278,2.23814,9500000.0
2008-05-01 17:20:00,2.23644,2.23832,2.23608,2.23832,7750000.0
2008-05-01 17:21:00,2.23635,2.2377,2.23465,2.23572,7250000.0
2008-05-01 17:22:00,2.23554,2.2385,2.23327,2.2378,14630000.0
2008-05-01 17:23:00,2.23557,2.2369,2.23212,2.2369,13000000.0
2008-05-01 17:24:00,2.23285,2.2365,2.23238,2.23601,12880000.0
2008-05-01 17:25:00,2.23535,2.2356,2.22817,2.2347,7130000.0
2008-05-01 17:26:00,2.23124,2.23601,2.23124,2.23397,11000000.0
2008-05-01 17:27:00,2.23245,2.23618,2.23245,2.23613,7380000.0
2008-05-01 17:28:00,2.23258,2.23507,2.23002,2.23334,8000000.0
2008-05-01 17:29:00,2.23002,2.23519,2.22911,2.23163,7500000.0
2008-05-01 17:30:00,2.23666,2.23666,2.23338,2.2335,7000000.0
2008-05-01 17:31:00,2.23265,2.23598,2.2308,2.2308,10000000.0
2008-05-01 17:32:00,2.23384,2.23529,2.22962,2.23186,9000000.0
2008-05-01 17:33:00,2.235,2.23533,2.23288,2.23288,5250000.0
2008-05-01 17:34:00,2.23592,2.23592,2.23327,2.23531,8250000.0
2008-05-01 17:35:00,2.23419,2.2359,2.23088,2.235,7760000.0
2008-05-01 17:36:00,2.23649,2.23649,2.23434,2.23616,7750000.0
2008-05-01 17:37:00,2.23426,2.23552,2.23355,2.23552,6250000.0
2008-05-01 17:38:00,2.23656,2.23656,2.23234,2.23486,11500000.0
2008-05-01 17:39:00,2.23174,2.23523,2.23044,2.23502,8630000.0
2008-05-01 17:40:00,2.23643,2.23692,2.23198,2.236,5250000.0
2008-05-01 17:41:00,2.23282,2.23616,2.23282,2.23436,6000000.0
2008-05-01 17:42:00,2.23725,2.23725,2.23012,2.23463,9500000.0
2008-05-01 17:43:00,2.23285,2.23736,2.23285,2.23736,7500000.0
2008-05-01 17:44:00,2.23672,2.237,2.23124,2.23223,13750000.0
2008-05-01 17:45:00,2.23751,2.23751,2.23187,2.23519,7380000.0
2008-05-01 17:46:00,2.23039,2.23572,2.23039,2.23497,6750000.0
2008-05-01 17:47:00,2.236,2.23638,2.23368,2.23552,9630000.0
2008-05-01 17:48:00,2.23202,2.23592,2.23202,2.23359,5500000.0
2008-05-01 17:49:00,2.23603,2.23603,2.23134,2.23326,7250000.0
2008-05-01 17:50:00,2.23365,2.23542,2.2294,2.23027,14880000.0
2008-05-01 17:51:00,2.23425,2.23629,2.23161,2.23408,6750000.0
2008-05-01 17:52:00,2.23439,2.23439,2.22773,2.23357,11500000.0
2008-05-01 17:53:00,2.23449,2.23626,2.23364,2.23621,5630000.0
2008-05-01 17:54:00,2.2365,2.23681,2.23108,2.23594,10000000.0
2008-05-01 17:55:00,2.23436,2.23686,2.23284,2.23654,9630000.0
2008-05-01 17:56:00,2.23567,2.23651,2.22985,2.23512,12000000.0
2008-05-01 17:57:00,2.23284,2.23534,2.22976,2.23474,16630000.0
2008-05-01 17:58:00,2.23419,2.23601,2.23258,2.23524,10000000.0
2008-05-01 17:59:00,2.22985,2.23531,2.22985,2.23515,13000000.0
2008-05-01 18:00:00,2.23571,2.23621,2.2327,2.23372,9250000.0
2008-05-01 18:01:00,2.23495,2.23495,2.22793,2.23457,7380000.0
2008-05-01 18:02:00,2.23603,2.23603,2.23258,2.23538,13750000.0
2008-05-01 18:03:00,2.23463,2.23576,2.23125,2.23517,12000000.0
2008-05-01 18:04:00,2.23297,2.23596,2.22959,2.23428,11380000.0
2008-05-01 18:05:00,2.23585,2.23626,2.23241,2.23527,7000000.0
2008-05-01 18:06:00,2.23726,2.23789,2.23346,2.23682,7000000.0
2008-05-01 18:07:00,2.23723,2.23723,2.23342,2.23663,9750000.0
2008-05-01 18:08:00,2.23439,2.23619,2.23439,2.23543,8750000.0
2008-05-01 18:09:00,2.23671,2.23671,2.23354,2.23514,7500000.0
2008-05-01 18:10:00,2.23564,2.23569,2.23427,2.2354,9000000.0
2008-05-01 18:11:00,2.23555,2.23635,2.23387,2.23521,8000000.0
2008-05-01 18:12:00,2.23431,2.2373,2.23431,2.2373,6750000.0
2008-05-01 18:13:00,2.23666,2.23666,2.23102,2.23102,6500000.0
2008-05-01 18:14:00,2.23727,2.23727,2.23035,2.23629,9000000.0
2008-05-01 18:15:00,2.23631,2.23631,2.23377,2.23604,7750000.0
2008-05-01 18:16:00,2.23388,2.23686,2.23251,2.23686,6500000.0
2008-05-01 18:17:00,2.23407,2.23631,2.23218,2.23319,12130000.0
2008-05-01 18:18:00,2.23692,2.23692,2.23493,2.23558,5750000.0
2008-05-01 18:19:00,2.2366,2.23697,2.23259,2.23613,11500000.0
2008-05-01 18:20:00,2.23671,2.23671,2.23128,2.23524,8750000.0
2008-05-01 18:21:00,2.23337,2.23526,2.22824,2.23526,11750000.0
2008-05-01 18:22:00,2.23452,2.23605,2.23273,2.23537,8130000.0
2008-05-01 18:23:00,2.23515,2.23656,2.23215,2.23276,11250000.0
2008-05-01 18:24:00,2.2352,2.2354,2.23031,2.23425,7500000.0
2008-05-01 18:25:00,2.23444,2.23527,2.23319,2.23436,12000000.0
2008-05-01 18:26:00,2.2356,2.2356,2.22913,2.23353,6250000.0
2008-05-01 18:27:00,2.23383,2.23493,2.23097,2.23486,6250000.0
2008-05-01 18:28:00,2.23528,2.23528,2.23243,2.23474,9630000.0
2008-05-01 18:29:00,2.2312,2.23539,2.2312,2.23504,6250000.0
2008-05-01 18:30:00,2.23512,2.23562,2.2316,2.23535,15500000.0
2008-05-01 18:31:00,2.2352,2.23542,2.23207,2.23467,8500000.0
2008-05-01 18:32:00,2.23419,2.23508,2.22916,2.22916,5750000.0
2008-05-01 18:33:00,2.23422,2.23566,2.229,2.23182,14130000.0
2008-05-01 18:34:00,2.23517,2.23577,2.23229,2.23558,9500000.0
2008-05-01 18:35:00,2.23395,2.23479,2.22839,2.23404,10500000.0
2008-05-01 18:36:00,2.23352,2.23508,2.23041,2.23462,7500000.0
2008-05-01 18:37:00,2.23298,2.23437,2.23064,2.23437,10250000.0
2008-05-01 18:38:00,2.23466,2.23481,2.23157,2.23265,17000000.0
2008-05-01 18:39:00,2.23368,2.23574,2.23211,2.23502,9750000.0
2008-05-01 18:40:00,2.23506,2.23557,2.23094,2.23477,7750000.0
2008-05-01 18:41:00,2.23494,2.23583,2.22871,2.23583,11500000.0
2008-05-01 18:42:00,2.23582,2.23623,2.22838,2.23506,11880000.0
2008-05-01 18:43:00,2.23464,2.23648,2.23086,2.23564,7500000.0
2008-05-01 18:44:00,2.23326,2.23747,2.23275,2.23618,11630000.0
2008-05-01 18:45:00,2.23562,2.23851,2.23401,2.23513,6750000.0
2008-05-01 18:46:00,2.23658,2.23658,2.23265,2.23617,5750000.0
2008-05-01 18:47:00,2.23506,2.23618,2.23414,2.23616,6130000.0
2008-05-01 18:48:00,2.23565,2.23635,2.2282,2.23433,8000000.0
2008-05-01 18:49:00,2.23626,2.23626,2.23195,2.23454,10000000.0
2008-05-01 18:50:00,2.23604,2.23645,2.23578,2.23578,5750000.0
2008-05-01 18:51:00,2.23342,2.2363,2.23342,2.23424,9250000.0
2008-05-01 18:52:00,2.23577,2.23592,2.23323,2.23341,11380000.0
2008-05-01 18:53:00,2.23594,2.23594,2.23252,2.23551,11630000.0
2008-05-01 18:54:00,2.23419,2.23462,2.23265,2.23265,7500000.0
2008-05-01 18:55:00,2.23636,2.23636,2.23313,2.23341,5500000.0
2008-05-01 18:56:00,2.235,2.23603,2.23264,2.23501,12750000.0
2008-05-01 18:57:00,2.23051,2.23563,2.23051,2.23452,8130000.0
2008-05-01 18:58:00,2.23581,2.23581,2.22902,2.23389,8130000.0
2008-05-01 18:59:00,2.23456,2.23574,2.23059,2.23574,6380000.0
2008-05-01 19:00:00,2.23388,2.23707,2.23091,2.23707,9000000.0
2008-05-01 19:01:00,2.23645,2.23685,2.23358,2.23651,11000000.0
2008-05-01 19:02:00,2.237,2.2373,2.23421,2.23662,9130000.0
2008-05-01 19:03:00,2.23476,2.23705,2.23476,2.23705,6250000.0
2008-05-01 19:04:00,2.23601,2.23601,2.23017,2.23487,12500000.0
2008-05-01 19:05:00,2.2366,2.23664,2.23446,2.23446,6250000.0
2008-05-01 19:06:00,2.23413,2.23732,2.23303,2.23602,13130000.0
2008-05-01 19:07:00,2.23617,2.23686,2.23326,2.23326,7380000.0
2008-05-01 19:08:00,2.23499,2.23803,2.23076,2.23677,10250000.0
2008-05-01 19:09:00,2.23726,2.23753,2.23398,2.23708,11000000.0
2008-05-01 19:10:00,2.23422,2.23739,2.23293,2.23535,8750000.0
2008-05-01 19:11:00,2.23784,2.23784,2.23038,2.23512,11750000.0
2008-05-01 19:12:00,2.23124,2.23618,2.2312,2.23557,7000000.0
2008-05-01 19:13:00,2.23761,2.23892,2.23365,2.23704,10510000.0
2008-05-01 19:14:00,2.23715,2.23723,2.23368,2.23723,8250000.0
2008-05-01 19:15:00,2.23582,2.23635,2.23297,2.23483,5500000.0
2008-05-01 19:16:00,2.23856,2.23884,2.23185,2.23571,7500000.0
2008-05-01 19:17:00,2.2369,2.2369,2.23102,2.23489,7250000.0
2008-05-01 19:18:00,2.23664,2.23903,2.23341,2.23341,11750000.0
2008-05-01 19:19:00,2.2387,2.23932,2.23484,2.2368,8000000.0
2008-05-01 19:20:00,2.23724,2.23856,2.23555,2.23555,6000000.0
2008-05-01 19:21:00,2.23662,2.23849,2.23493,2.23795,7750000.0
2008-05-01 19:22:00,2.23793,2.23879,2.23533,2.23717,10250000.0
2008-05-01 19:23:00,2.23749,2.23848,2.23665,2.23723,6750000.0
2008-05-01 19:24:00,2.23279,2.23816,2.23279,2.23816,15000000.0
2008-05-01 19:25:00,2.23285,2.23768,2.23285,2.23616,5880000.0
2008-05-01 19:26:00,2.23435,2.23926,2.23435,2.23835,9250000.0
2008-05-01 19:27:00,2.2381,2.23812,2.23226,2.2348,8500000.0
2008-05-01 19:28:00,2.23905,2.23905,2.23545,2.23825,8500000.0
2008-05-01 19:29:00,2.2382,2.23846,2.23387,2.23796,10750000.0
2008-05-01 19:30:00,2.23853,2.23864,2.23341,2.23452,7750000.0
2008-05-01 19:31:00,2.23512,2.23816,2.23203,2.23761,6250000.0
2008-05-01 19:32:00,2.23597,2.23651,2.23087,2.23473,6250000.0
2008-05-01 19:33:00,2.23711,2.23711,2.23154,2.23647,10880000.0
2008-05-01 19:34:00,2.23683,2.23752,2.23333,2.23456,8510000.0
2008-05-01 19:35:00,2.23471,2.2369,2.23471,2.23487,5750000.0
2008-05-01 19:36:00,2.23589,2.23625,2.23188,2.23448,12500000.0
2008-05-01 19:37:00,2.23533,2.23723,2.23366,2.23518,10500000.0
2008-05-01 19:38:00,2.23548,2.23548,2.23446,2.23469,5880000.0
2008-05-01 19:39:00,2.23302,2.2373,2.23302,2.23595,11380000.0
2008-05-01 19:40:00,2.23811,2.23811,2.23402,2.23531,8630000.0
2008-05-01 19:41:00,2.23722,2.23815,2.23065,2.23411,9880000.0
2008-05-01 19:42:00,2.23618,2.23734,2.23488,2.23631,12250000.0
2008-05-01 19:43:00,2.23485,2.23657,2.23284,2.23657,9630000.0
2008-05-01 19:44:00,2.23471,2.23615,2.22921,2.23266,8630000.0
2008-05-01 19:45:00,2.23596,2.23624,2.23119,2.23568,6750000.0
2008-05-01 19:46:00,2.23419,2.23624,2.2321,2.2321,11250000.0
2008-05-01 19:47:00,2.2368,2.2368,2.23297,2.23667,7000000.0
2008-05-01 19:48:00,2.23736,2.23736,2.23035,2.23605,7500000.0
2008-05-01 19:49:00,2.23313,2.23618,2.22971,2.22971,11000000.0
2008-05-01 19:50:00,2.23369,2.23652,2.23217,2.23547,5630000.0
2008-05-01 19:51:00,2.23647,2.23647,2.23413,2.23413,5750000.0
2008-05-01 19:52:00,2.23521,2.2361,2.23303,2.23303,6250000.0
2008-05-01 19:53:00,2.23588,2.23627,2.23139,2.23276,7750000.0
2008-05-01 19:54:00,2.23587,2.23599,2.23158,2.23578,10750000.0
2008-05-01 19:55:00,2.23466,2.23493,2.22974,2.23064,10000000.0
2008-05-01 19:56:00,2.23395,2.23502,2.2301,2.23364,11750000.0
2008-05-01 19:57:00,2.23269,2.23446,2.22968,2.2329,9250000.0
2008-05-01 19:58:00,2.23476,2.23492,2.22958,2.23276,6130000.0
2008-05-01 19:59:00,2.23594,2.23594,2.22783,2.23344,5750000.0
2008-05-01 20:00:00,2.23565,2.2364,2.23256,2.23469,13000000.0
2008-05-01 20:01:00,2.23025,2.23574,2.23025,2.23362,8750000.0
2008-05-01 20:02:00,2.23355,2.23627,2.2314,2.23627,8750000.0
2008-05-01 20:03:00,2.23415,2.23584,2.23282,2.23289,11000000.0
2008-05-01 20:04:00,2.23386,2.23646,2.23138,2.23646,7630000.0
2008-05-01 20:05:00,2.23676,2.23676,2.22713,2.23367,11000000.0
2008-05-01 20:06:00,2.23369,2.23589,2.23099,2.23471,8260000.0
2008-05-01 20:07:00,2.23572,2.23657,2.23327,2.23657,7380000.0
2008-05-01 20:08:00,2.23656,2.23656,2.23218,2.23218,8500000.0
2008-05-01 20:09:00,2.2362,2.23662,2.23179,2.23662,12000000.0
2008-05-01 20:10:00,2.23115,2.23618,2.22947,2.23209,8250000.0
2008-05-01 20:11:00,2.23544,2.23579,2.22987,2.23407,9000000.0
2008-05-01 20:12:00,2.23214,2.23532,2.23214,2.23438,8880000.0
2008-05-01 20:13:00,2.23351,2.23596,2.2307,2.23192,11880000.0
2008-05-01 20:14:00,2.23375,2.23483,2.22958,2.22958,9000000.0
2008-05-01 20:15:00,2.23037,2.23435,2.22912,2.23435,9000000.0
2008-05-01 20:16:00,2.23341,2.23592,2.23157,2.23336,15000000.0
2008-05-01 20:17:00,2.23348,2.23381,2.22976,2.22976,7250000.0
2008-05-01 20:18:00,2.23574,2.23574,2.23132,2.23417,11250000.0
2008-05-01 20:19:00,2.23536,2.23536,2.23159,2.23348,7500000.0
2008-05-01 20:20:00,2.23368,2.23544,2.23283,2.2329,5260000.0
2008-05-01 20:21:00,2.2355,2.23635,2.23148,2.23633,7130000.0
2008-05-01 20:22:00,2.23341,2.23654,2.23341,2.23639,10250000.0
2008-05-01 20:23:00,2.23429,2.23712,2.23144,2.23144,6750000.0
2008-05-01 20:24:00,2.23563,2.23563,2.23347,2.23421,8750000.0
2008-05-01 20:25:00,2.23301,2.23526,2.23194,2.23194,8630000.0
2008-05-01 20:26:00,2.23383,2.23611,2.23319,2.23562,6250000.0
2008-05-01 20:27:00,2.23359,2.23536,2.22966,2.23269,8500000.0
2008-05-01 20:28:00,2.23539,2.23539,2.23092,2.23258,17500000.0
2008-05-01 20:29:00,2.23067,2.23526,2.23067,2.23454,10750000.0
2008-05-01 20:30:00,2.23415,2.23485,2.23176,2.2348,9000000.0
2008-05-01 20:31:00,2.22972,2.23532,2.22972,2.23188,15000000.0
2008-05-01 20:32:00,2.23565,2.23582,2.23083,2.23411,14890000.0
2008-05-01 20:33:00,2.23161,2.23413,2.22952,2.22952,12130000.0
2008-05-01 20:34:00,2.23001,2.23561,2.22956,2.23561,5750000.0
2008-05-01 20:35:00,2.23089,2.23518,2.23089,2.2341,6380000.0
2008-05-01 20:36:00,2.23506,2.23669,2.23316,2.23336,12750000.0
2008-05-01 20:37:00,2.23413,2.23528,2.23066,2.23487,10000000.0
2008-05-01 20:38:00,2.23305,2.23531,2.23172,2.23313,8750000.0
2008-05-01 20:39:00,2.23417,2.23484,2.23054,2.23054,8500000.0
2008-05-01 20:40:00,2.23153,2.23385,2.23153,2.2326,5750000.0
2008-05-01 20:41:00,2.23422,2.23528,2.23269,2.23518,13880000.0
2008-05-01 20:42:00,2.2341,2.23413,2.22875,2.23269,12000000.0
2008-05-01 20:43:00,2.23381,2.23516,2.23202,2.23248,7500000.0
2008-05-01 20:44:00,2.23078,2.23555,2.23078,2.23465,8750000.0
2008-05-01 20:45:00,2.23153,2.23464,2.23062,2.23256,7500000.0
2008-05-01 20:46:00,2.23097,2.23568,2.23097,2.235,7880000.0
2008-05-01 20:47:00,2.23561,2.23561,2.23182,2.23274,9000000.0
2008-05-01 20:48:00,2.23312,2.23414,2.23153,2.23378,10500000.0
2008-05-01 20:49:00,2.23089,2.23432,2.22973,2.23385,8250000.0
2008-05-01 20:50:00,2.23253,2.23533,2.23087,2.23533,11260000.0
2008-05-01 20:51:00,2.23374,2.23433,2.23229,2.23396,8000000.0
2008-05-01 20:52:00,2.23515,2.23515,2.23193,2.23193,8000000.0
2008-05-01 20:53:00,2.2334,2.23442,2.22994,2.23442,6000000.0
2008-05-01 20:54:00,2.22944,2.23425,2.22944,2.23008,17250000.0
2008-05-01 20:55:00,2.2349,2.2349,2.22987,2.23259,10010000.0
2008-05-01 20:56:00,2.23095,2.23476,2.22863,2.23476,9000000.0
2008-05-01 20:57:00,2.23416,2.23474,2.23154,2.23154,5500000.0
2008-05-01 20:58:00,2.23363,2.23384,2.23077,2.23203,5500000.0
2008-05-01 20:59:00,2.23481,2.23512,2.23107,2.23311,5750000.0
2008-05-01 21:00:00,2.23402,2.23415,2.23205,2.23211,7750000.0
2008-05-01 21:01:00,2.23546,2.23551,2.22783,2.23226,8380000.0
2008-05-01 21:02:00,2.23505,2.23505,2.23189,2.23332,10630000.0
2008-05-01 21:03:00,2.2318,2.23493,2.23058,2.2348,5750000.0
2008-05-01 21:04:00,2.23384,2.23528,2.23067,2.23437,13380000.0
2008-05-01 21:05:00,2.2309,2.2342,2.22608,2.23388,12500000.0
2008-05-01 21:06:00,2.23426,2.23459,2.23007,2.23431,9250000.0
2008-05-01 21:07:00,2.2341,2.23512,2.23106,2.2312,8250000.0
2008-05-01 21:08:00,2.2335,2.23512,2.23259,2.23512,7000000.0
2008-05-01 21:09:00,2.23104,2.23433,2.22961,2.23261,7510000.0
2008-05-01 21:10:00,2.23359,2.23479,2.22966,2.23283,12380000.0
2008-05-01 21:11:00,2.23061,2.23439,2.2295,2.23439,12500000.0
2008-05-01 21:12:00,2.23359,2.23537,2.2279,2.23537,10260000.0
2008-05-01 21:13:00,2.23515,2.23515,2.22936,2.23174,12000000.0
2008-05-01 21:14:00,2.23239,2.23501,2.23079,2.23444,11000000.0
2008-05-01 21:15:00,2.23548,2.23598,2.22786,2.22786,7500000.0
2008-05-01 21:16:00,2.23246,2.23499,2.23165,2.23165,9250000.0
2008-05-01 21:17:00,2.23151,2.23436,2.23081,2.23087,6500000.0
2008-05-01 21:18:00,2.23385,2.23435,2.23001,2.23214,6000000.0
2008-05-01 21:19:00,2.23538,2.23538,2.23216,2.23216,7250000.0
2008-05-01 21:20:00,2.23361,2.23421,2.23047,2.23151,13000000.0
2008-05-01 21:21:00,2.23408,2.23535,2.22913,2.23014,16250000.0
2008-05-01 21:22:00,2.23196,2.23482,2.22781,2.23482,7000000.0
2008-05-01 21:23:00,2.23371,2.23371,2.22929,2.23335,12250000.0
2008-05-01 21:24:00,2.23456,2.23514,2.23052,2.23514,13500000.0
2008-05-01 21:25:00,2.2333,2.23554,2.23222,2.23554,9750000.0
2008-05-01 21:26:00,2.23132,2.23381,2.23132,2.23233,6000000.0
2008-05-01 21:27:00,2.23257,2.23506,2.22877,2.23492,11880000.0
2008-05-01 21:28:00,2.23343,2.23481,2.23084,2.23259,9250000.0
2008-05-01 21:29:00,2.23073,2.23383,2.23019,2.23019,8500000.0
2008-05-01 21:30:00,2.23402,2.23479,2.23174,2.23247,6750000.0
2008-05-01 21:31:00,2.23393,2.23533,2.22928,2.23533,5500000.0
2008-05-01 21:32:00,2.23314,2.2348,2.23111,2.2348,8500000.0
2008-05-01 21:33:00,2.23275,2.23556,2.22952,2.23468,11630000.0
2008-05-01 21:34:00,2.2347,2.23504,2.23082,2.23504,7750000.0
2008-05-01 21:35:00,2.23394,2.23431,2.22987,2.23396,8000000.0
2008-05-01 21:36:00,2.2322,2.2361,2.23207,2.2328,6260000.0
2008-05-01 21:37:00,2.23478,2.23478,2.22989,2.23165,11000000.0
2008-05-01 21:38:00,2.23086,2.2355,2.23086,2.23516,7130000.0
2008-05-01 21:39:00,2.23307,2.23513,2.23121,2.23478,10130000.0
2008-05-01 21:40:00,2.2326,2.2326,2.22932,2.22959,9630000.0
2008-05-01 21:41:00,2.2329,2.23498,2.23239,2.23498,5500000.0
2008-05-01 21:42:00,2.23375,2.23507,2.23205,2.23507,6380000.0
2008-05-01 21:43:00,2.2348,2.23532,2.23258,2.23404,9250000.0
2008-05-01 21:44:00,2.23525,2.23525,2.23007,2.23007,5000000.0
2008-05-01 21:45:00,2.23239,2.23425,2.22978,2.22978,8750000.0
2008-05-01 21:46:00,2.23561,2.23561,2.23303,2.23432,7000000.0
2008-05-01 21:47:00,2.23123,2.23391,2.22928,2.23374,7750000.0
2008-05-01 21:48:00,2.23251,2.2345,2.23007,2.2345,10750000.0
2008-05-01 21:49:00,2.23253,2.23467,2.23005,2.23204,6000000.0
2008-05-01 21:50:00,2.23455,2.23478,2.23071,2.23387,6250000.0
2008-05-01 21:51:00,2.2341,2.2353,2.23106,2.23173,9250000.0
2008-05-01 21:52:00,2.23266,2.23502,2.23113,2.23255,9500000.0
2008-05-01 21:53:00,2.23435,2.23522,2.23092,2.23224,11250000.0
2008-05-01 21:54:00,2.23163,2.23435,2.22926,2.23435,8130000.0
2008-05-01 21:55:00,2.23136,2.23451,2.23119,2.23447,9380000.0
2008-05-01 21:56:00,2.23271,2.23405,2.23063,2.23063,12750000.0
2008-05-01 21:57:00,2.23265,2.23529,2.23235,2.23516,6750000.0
2008-05-01 21:58:00,2.23509,2.23553,2.23175,2.2333,10750000.0
2008-05-01 21:59:00,2.22872,2.23368,2.22861,2.23346,9250000.0
2008-05-01 22:00:00,2.2324,2.23459,2.2323,2.23236,8630000.0
2008-05-01 22:01:00,2.23306,2.23498,2.22996,2.23498,10500000.0
2008-05-01 22:02:00,2.23457,2.23467,2.23342,2.23361,6000000.0
2008-05-01 22:03:00,2.23284,2.23533,2.2297,2.23525,12000000.0
2008-05-01 22:04:00,2.23483,2.23546,2.23021,2.2315,8630000.0
2008-05-01 22:05:00,2.23447,2.23487,2.23209,2.23317,6380000.0
2008-05-01 22:06:00,2.23338,2.23574,2.22996,2.23574,10500000.0
2008-05-01 22:07:00,2.23126,2.2342,2.22914,2.23351,7000000.0
2008-05-01 22:08:00,2.23458,2.23458,2.2324,2.23351,6500000.0
2008-05-01 22:09:00,2.2281,2.23343,2.22779,2.23343,6000000.0
2008-05-01 22:10:00,2.23127,2.235,2.23127,2.235,5250000.0
2008-05-01 22:11:00,2.23453,2.23469,2.23108,2.23264,11500000.0
2008-05-01 22:12:00,2.23186,2.23439,2.23112,2.23372,5750000.0
2008-05-01 22:13:00,2.23375,2.23459,2.23125,2.23203,10000000.0
2008-05-01 22:14:00,2.2334,2.23402,2.23131,2.23357,9130000.0
2008-05-01 22:15:00,2.23383,2.23383,2.22937,2.22974,10630000.0
2008-05-01 22:16:00,2.22983,2.23419,2.22983,2.23377,7000000.0
2008-05-01 22:17:00,2.2337,2.23504,2.2294,2.23451,6380000.0
2008-05-01 22:18:00,2.23308,2.23381,2.23026,2.23065,10750000.0
2008-05-01 22:19:00,2.23248,2.2342,2.23211,2.23297,7880000.0
2008-05-01 22:20:00,2.23232,2.23432,2.22698,2.23366,10130000.0
2008-05-01 22:21:00,2.23118,2.23349,2.23115,2.23115,7630000.0
2008-05-01 22:22:00,2.2343,2.23501,2.23,2.23384,5750000.0
2008-05-01 22:23:00,2.23306,2.23415,2.23201,2.23264,7750000.0
2008-05-01 22:24:00,2.23095,2.23485,2.22885,2.23136,10500000.0
2008-05-01 22:25:00,2.23465,2.23502,2.23102,2.23417,6250000.0
2008-05-01 22:26:00,2.23204,2.23441,2.23081,2.23431,7750000.0
2008-05-01 22:27:00,2.23418,2.23453,2.22908,2.23361,14750000.0
2008-05-01 22:28:00,2.23408,2.23408,2.22909,2.22909,4750000.0
2008-05-01 22:29:00,2.23374,2.23374,2.23145,2.23329,8750000.0
2008-05-01 22:30:00,2.23355,2.23386,2.22913,2.23178,8000000.0
2008-05-01 22:31:00,2.23259,2.23472,2.23179,2.23472,6000000.0
2008-05-01 22:32:00,2.23165,2.23378,2.23091,2.23296,13130000.0
2008-05-01 22:33:00,2.23418,2.23469,2.23092,2.23422,8750000.0
2008-05-01 22:34:00,2.23279,2.23339,2.23091,2.23339,7130000.0
2008-05-01 22:35:00,2.23429,2.23429,2.22775,2.22928,6750000.0
2008-05-01 22:36:00,2.23333,2.2337,2.22958,2.23354,8130000.0
2008-05-01 22:37:00,2.23066,2.23389,2.23062,2.23121,7000000.0
2008-05-01 22:38:00,2.23272,2.23317,2.22792,2.2317,7000000.0
2008-05-01 22:39:00,2.23266,2.23473,2.23139,2.23473,6750000.0
2008-05-01 22:40:00,2.23384,2.23384,2.23089,2.23336,6500000.0
2008-05-01 22:41:00,2.23469,2.23481,2.22797,2.23109,7750000.0
2008-05-01 22:42:00,2.23406,2.23478,2.23169,2.23477,7250000.0
2008-05-01 22:43:00,2.23448,2.23448,2.22904,2.23392,11000000.0
2008-05-01 22:44:00,2.23108,2.23343,2.23017,2.23058,5750000.0
2008-05-01 22:45:00,2.23154,2.23379,2.22906,2.23132,3750000.0
2008-05-01 22:46:00,2.23461,2.23527,2.23218,2.23527,9250000.0
2008-05-01 22:47:00,2.2348,2.2348,2.23127,2.23287,5250000.0
2008-05-01 22:48:00,2.23174,2.23483,2.23174,2.2331,10380000.0
2008-05-01 22:49:00,2.23409,2.23494,2.23115,2.23115,7750000.0
2008-05-01 22:50:00,2.2328,2.23479,2.22897,2.23479,11000000.0
2008-05-01 22:51:00,2.23431,2.23439,2.2328,2.23439,8380000.0
2008-05-01 22:52:00,2.23493,2.2351,2.23198,2.23198,9000000.0
2008-05-01 22:53:00,2.23303,2.23498,2.2311,2.23332,13130000.0
2008-05-01 22:54:00,2.23276,2.23495,2.232,2.23437,6500000.0
2008-05-01 22:55:00,2.23442,2.23449,2.22921,2.23434,9250000.0
2008-05-01 22:56:00,2.23252,2.23532,2.23226,2.23532,5380000.0
2008-05-01 22:57:00,2.2337,2.23479,2.23292,2.23479,10000000.0
2008-05-01 22:58:00,2.23265,2.23463,2.23265,2.23463,6250000.0
2008-05-01 22:59:00,2.23353,2.23529,2.22989,2.23529,8880000.0
2008-05-01 23:00:00,2.23504,2.23504,2.23037,2.23463,12250000.0
2008-05-01 23:01:00,2.22997,2.2334,2.22832,2.23051,9750000.0
2008-05-01 23:02:00,2.2272,2.23367,2.2272,2.23367,5500000.0
2008-05-01 23:03:00,2.23231,2.2336,2.22821,2.23192,12380000.0
2008-05-01 23:04:00,2.22929,2.2346,2.22929,2.23435,6000000.0
2008-05-01 23:05:00,2.23197,2.23456,2.23197,2.23387,13250000.0
2008-05-01 23:06:00,2.23296,2.23503,2.2318,2.23503,10000000.0
2008-05-01 23:07:00,2.23383,2.23447,2.23082,2.23244,9750000.0
2008-05-01 23:08:00,2.22854,2.235,2.22854,2.23285,6250000.0
2008-05-01 23:09:00,2.2345,2.23482,2.23165,2.23427,7630000.0
2008-05-01 23:10:00,2.22842,2.23405,2.22842,2.23405,5250000.0
2008-05-01 23:11:00,2.23242,2.23463,2.22861,2.23149,8000000.0
2008-05-01 23:12:00,2.22884,2.23422,2.22884,2.23094,10380000.0
2008-05-01 23:13:00,2.23109,2.23411,2.23109,2.23145,8750000.0
2008-05-01 23:14:00,2.23046,2.23436,2.22991,2.23169,7380000.0
2008-05-01 23:15:00,2.2351,2.23522,2.23262,2.23346,9380000.0
2008-05-01 23:16:00,2.23386,2.23496,2.23197,2.2341,8500000.0
2008-05-01 23:17:00,2.22903,2.2346,2.22903,2.23422,7630000.0
2008-05-01 23:18:00,2.23371,2.23479,2.23025,2.23479,13380000.0
2008-05-01 23:19:00,2.2322,2.23368,2.22859,2.22868,10250000.0
2008-05-01 23:20:00,2.22961,2.23508,2.22961,2.23267,7000000.0
2008-05-01 23:21:00,2.23235,2.23368,2.22911,2.23368,6130000.0
2008-05-01 23:22:00,2.2338,2.23411,2.23172,2.23307,8250000.0
2008-05-01 23:23:00,2.2295,2.23416,2.22806,2.23407,11250000.0
2008-05-01 23:24:00,2.22795,2.23378,2.22795,2.23378,8380000.0
2008-05-01 23:25:00,2.23383,2.2344,2.2323,2.2324,5500000.0
2008-05-01 23:26:00,2.23299,2.23328,2.22654,2.23157,8250000.0
2008-05-01 23:27:00,2.23382,2.23382,2.22771,2.23354,6630000.0
2008-05-01 23:28:00,2.22915,2.23339,2.22915,2.23065,8000000.0
2008-05-01 23:29:00,2.23355,2.2337,2.22825,2.23176,5250000.0
2008-05-01 23:30:00,2.23359,2.23435,2.22709,2.23013,10000000.0
2008-05-01 23:31:00,2.23214,2.23408,2.22911,2.23097,9250000.0
2008-05-01 23:32:00,2.23199,2.23314,2.22891,2.23314,8000000.0
2008-05-01 23:33:00,2.22985,2.23266,2.22735,2.22735,8000000.0
2008-05-01 23:34:00,2.22735,2.23392,2.22563,2.23392,6000000.0
2008-05-01 23:35:00,2.23346,2.23464,2.23148,2.23441,9000000.0
2008-05-01 23:36:00,2.2327,2.23451,2.22971,2.22971,11500000.0
2008-05-01 23:37:00,2.23453,2.23575,2.23337,2.23575,10630000.0
2008-05-01 23:38:00,2.2304,2.23374,2.2304,2.23374,10750000.0
2008-05-01 23:39:00,2.23538,2.23542,2.23183,2.23519,6250000.0
2008-05-01 23:40:00,2.23531,2.23531,2.23529,2.23529,1500000.0
2008-05-01 23:41:00,2.23095,2.23367,2.2282,2.22879,6130000.0
2008-05-01 23:42:00,2.22946,2.23311,2.22903,2.22903,5630000.0
2008-05-01 23:43:00,2.23106,2.23447,2.2301,2.23087,8500000.0
2008-05-01 23:44:00,2.23036,2.23293,2.22861,2.22861,7750000.0
2008-05-01 23:45:00,2.23212,2.23399,2.22743,2.23399,6250000.0
2008-05-01 23:46:00,2.23116,2.23259,2.22964,2.22964,6750000.0
2008-05-01 23:47:00,2.22889,2.23363,2.22808,2.23363,5500000.0
2008-05-01 23:48:00,2.23052,2.23436,2.22866,2.23436,10250000.0
2008-05-01 23:49:00,2.23094,2.23359,2.22814,2.23147,12500000.0
2008-05-01 23:50:00,2.22989,2.23403,2.22759,2.22759,6500000.0
2008-05-01 23:51:00,2.23532,2.23543,2.23088,2.23543,9250000.0
2008-05-01 23:52:00,2.22979,2.22982,2.22798,2.22971,7750000.0
2008-05-01 23:53:00,2.2326,2.23403,2.2304,2.23403,9750000.0
2008-05-01 23:54:00,2.23346,2.23361,2.22943,2.22943,7380000.0
2008-05-01 23:55:00,2.23448,2.23448,2.22671,2.23389,7500000.0
2008-05-01 23:56:00,2.2308,2.23307,2.22984,2.23151,6500000.0
2008-05-01 23:57:00,2.2336,2.23389,2.2258,2.22789,11000000.0
2008-05-01 23:58:00,2.23156,2.23156,2.22634,2.22973,9880000.0
2008-05-01 23:59:00,2.2311,2.2311,2.22433,2.22928,9750000.0
2008-05-02 00:00:00,2.23084,2.23158,2.22897,2.23135,8750000.0
2008-05-02 00:01:00,2.23136,2.23136,2.22579,2.22932,7000000.0
2008-05-02 00:02:00,2.22929,2.2299,2.22774,2.22964,9000000.0
2008-05-02 00:04:00,2.23159,2.23159,2.22568,2.2299,9380000.0
2008-05-02 00:05:00,2.22996,2.23208,2.22815,2.2317,6250000.0
2008-05-02 00:06:00,2.23079,2.23273,2.22743,2.23157,8750000.0
2008-05-02 00:07:00,2.2233,2.22894,2.2233,2.22886,7500000.0
2008-05-02 00:08:00,2.22941,2.2302,2.22776,2.23017,8000000.0
2008-05-02 00:09:00,2.22676,2.22953,2.22503,2.22503,9630000.0
2008-05-02 00:10:00,2.23,2.23024,2.22226,2.22226,6380000.0
2008-05-02 00:11:00,2.2294,2.2294,2.22678,2.22785,8500000.0
2008-05-02 00:12:00,2.22551,2.22552,2.22448,2.22552,6000000.0
2008-05-02 00:13:00,2.22882,2.22929,2.22663,2.22883,7250000.0
2008-05-02 00:14:00,2.23004,2.23016,2.22825,2.22825,11000000.0
2008-05-02 00:15:00,2.22737,2.23085,2.22376,2.23085,5750000.0
2008-05-02 00:16:00,2.22817,2.22962,2.2261,2.2261,7000000.0
2008-05-02 00:17:00,2.22801,2.23051,2.22716,2.22716,10880000.0
2008-05-02 00:18:00,2.22543,2.22917,2.22543,2.22692,7750000.0
2008-05-02 00:19:00,2.22853,2.23039,2.22802,2.22859,13250000.0
2008-05-02 00:20:00,2.22906,2.23126,2.2266,2.2281,10250000.0
2008-05-02 00:21:00,2.22921,2.23084,2.22857,2.23026,7500000.0
2008-05-02 00:22:00,2.22884,2.2304,2.22811,2.22811,8000000.0
2008-05-02 00:23:00,2.22974,2.23021,2.22328,2.23021,5250000.0
2008-05-02 00:24:00,2.22916,2.23023,2.22724,2.23023,6750000.0
2008-05-02 00:25:00,2.22892,2.23013,2.22423,2.22727,9500000.0
2008-05-02 00:26:00,2.22887,2.22904,2.22531,2.22598,11250000.0
2008-05-02 00:27:00,2.22839,2.23044,2.22677,2.23044,6750000.0
2008-05-02 00:28:00,2.23061,2.23143,2.22733,2.23054,8250000.0
2008-05-02 00:29:00,2.22592,2.23006,2.22411,2.22721,12000000.0
2008-05-02 00:30:00,2.23037,2.23037,2.22748,2.22748,7750000.0
2008-05-02 00:31:00,2.22562,2.22989,2.22562,2.22988,6750000.0
2008-05-02 00:32:00,2.22848,2.22848,2.22131,2.22524,7500000.0
2008-05-02 00:33:00,2.22786,2.23003,2.22461,2.22965,10380000.0
2008-05-02 00:34:00,2.22928,2.22928,2.22295,2.22852,6630000.0
2008-05-02 00:35:00,2.22726,2.22977,2.22529,2.22529,9130000.0
2008-05-02 00:36:00,2.23019,2.23019,2.22523,2.22523,9750000.0
2008-05-02 00:37:00,2.21987,2.22552,2.21987,2.22481,8130000.0
2008-05-02 00:38:00,2.22651,2.22807,2.224,2.22543,6760000.0
2008-05-02 00:40:00,2.22737,2.23003,2.22737,2.23003,8750000.0
2008-05-02 00:41:00,2.2286,2.23011,2.22814,2.22864,5500000.0
2008-05-02 00:42:00,2.2283,2.22945,2.2245,2.22945,13750000.0
2008-05-02 00:43:00,2.22693,2.22986,2.22344,2.22676,8500000.0
2008-05-02 00:44:00,2.22789,2.23107,2.22789,2.23101,7000000.0
2008-05-02 00:45:00,2.22881,2.22976,2.22688,2.22973,7250000.0
2008-05-02 00:46:00,2.22638,2.22931,2.22302,2.22921,10750000.0
2008-05-02 00:47:00,2.22857,2.22973,2.22506,2.22727,7000000.0
2008-05-02 00:48:00,2.22359,2.22965,2.22359,2.22965,6500000.0
2008-05-02 00:49:00,2.22635,2.22992,2.22556,2.2256,6630000.0
2008-05-02 00:51:00,2.22363,2.22522,2.22143,2.22383,7500000.0
2008-05-02 00:52:00,2.23013,2.23013,2.2274,2.22953,5630000.0
2008-05-02 00:53:00,2.22282,2.22527,2.22133,2.22278,12130000.0
2008-05-02 00:54:00,2.22876,2.23018,2.22768,2.22864,7380000.0
2008-05-02 00:55:00,2.23053,2.23255,2.22835,2.22847,7630000.0
2008-05-02 00:56:00,2.22785,2.23217,2.22785,2.22892,8130000.0
2008-05-02 00:57:00,2.22792,2.22881,2.22639,2.22881,6640000.0
2008-05-02 00:58:00,2.22922,2.22971,2.22445,2.22851,13000000.0
2008-05-02 00:59:00,2.22876,2.2304,2.22589,2.22933,9010000.0
2008-05-02 01:00:00,2.22917,2.23027,2.22608,2.22954,8750000.0
2008-05-02 01:01:00,2.2282,2.22832,2.22632,2.22832,7750000.0
2008-05-02 01:02:00,2.2292,2.23015,2.22719,2.22719,10750000.0
2008-05-02 01:03:00,2.22913,2.23092,2.22787,2.2292,10630000.0
2008-05-02 01:04:00,2.22928,2.22954,2.22696,2.22696,7880000.0
2008-05-02 01:05:00,2.22645,2.22949,2.22577,2.22936,7500000.0
2008-05-02 01:06:00,2.22964,2.23031,2.22862,2.23031,5500000.0
2008-05-02 01:07:00,2.22768,2.22987,2.22584,2.22651,7630000.0
2008-05-02 01:08:00,2.23064,2.23064,2.22747,2.22845,5880000.0
2008-05-02 01:09:00,2.23006,2.23006,2.22718,2.22718,11000000.0
2008-05-02 01:10:00,2.23143,2.23219,2.229,2.23055,5500000.0
2008-05-02 01:12:00,2.22785,2.23,2.22785,2.23,9000000.0
2008-05-02 01:13:00,2.22722,2.23017,2.227,2.22756,6250000.0
2008-05-02 01:14:00,2.23101,2.23101,2.22595,2.23063,6250000.0
2008-05-02 01:15:00,2.22873,2.2303,2.22815,2.23005,12000000.0
2008-05-02 01:16:00,2.22951,2.23118,2.22816,2.22937,12750000.0
2008-05-02 01:17:00,2.22877,2.22989,2.22604,2.22824,9130000.0
2008-05-02 01:18:00,2.23104,2.23104,2.22504,2.22682,12000000.0
2008-05-02 01:19:00,2.22991,2.23048,2.22802,2.23048,9130000.0
2008-05-02 01:20:00,2.22972,2.23019,2.22714,2.22894,10000000.0
2008-05-02 01:21:00,2.22929,2.23096,2.22484,2.22706,11250000.0
2008-05-02 01:22:00,2.22845,2.23054,2.22674,2.23036,8750000.0
2008-05-02 01:23:00,2.23051,2.23051,2.22373,2.22841,13000000.0
2008-05-02 01:24:00,2.22709,2.23037,2.22567,2.22567,8000000.0
2008-05-02 01:25:00,2.22627,2.23061,2.22627,2.23033,7880000.0
2008-05-02 01:26:00,2.22501,2.23085,2.22501,2.2268,14250000.0
2008-05-02 01:27:00,2.23049,2.231,2.22531,2.231,6250000.0
2008-05-02 01:28:00,2.2301,2.23078,2.22739,2.22923,9750000.0
2008-05-02 01:29:00,2.23078,2.23182,2.2271,2.22804,6250000.0
2008-05-02 01:30:00,2.22935,2.22976,2.22488,2.22488,11250000.0
2008-05-02 01:31:00,2.22817,2.23052,2.2258,2.23052,11250000.0
2008-05-02 01:32:00,2.22907,2.23039,2.22603,2.22907,9380000.0
2008-05-02 01:33:00,2.22912,2.22988,2.22534,2.22849,5250000.0
2008-05-02 01:34:00,2.22249,2.22709,2.22249,2.22549,7500000.0
2008-05-02 01:35:00,2.22839,2.22887,2.22518,2.22806,15250000.0
2008-05-02 01:36:00,2.2307,2.2307,2.22833,2.22872,7000000.0
2008-05-02 01:37:00,2.2288,2.22995,2.228,2.22995,9750000.0
2008-05-02 01:38:00,2.22833,2.23027,2.22765,2.22984,6750000.0
2008-05-02 01:39:00,2.22879,2.22996,2.22473,2.22848,7500000.0
2008-05-02 01:40:00,2.23006,2.23006,2.22714,2.22726,8500000.0
2008-05-02 01:41:00,2.22838,2.23049,2.2258,2.23006,16130000.0
2008-05-02 01:42:00,2.22743,2.22857,2.22365,2.22535,7250000.0
2008-05-02 01:43:00,2.22755,2.23024,2.22459,2.22823,12380000.0
2008-05-02 01:44:00,2.2282,2.23021,2.22256,2.2285,15630000.0
2008-05-02 01:45:00,2.22905,2.23087,2.22458,2.2298,15250000.0
2008-05-02 01:46:00,2.22645,2.22809,2.22328,2.22404,12750000.0
2008-05-02 01:47:00,2.23062,2.23062,2.22809,2.22954,13000000.0
2008-05-02 01:48:00,2.22318,2.22729,2.22318,2.22647,7250000.0
2008-05-02 01:49:00,2.22818,2.22835,2.22725,2.22812,8250000.0
2008-05-02 01:50:00,2.22637,2.22965,2.22637,2.22845,8250000.0
2008-05-02 01:51:00,2.22868,2.22913,2.22772,2.22902,5250000.0
2008-05-02 01:52:00,2.22836,2.22851,2.22419,2.22783,11500000.0
2008-05-02 01:53:00,2.22574,2.22991,2.22574,2.22715,7250000.0
2008-05-02 01:54:00,2.2288,2.22945,2.227,2.22803,6880000.0
2008-05-02 01:55:00,2.22578,2.22935,2.22377,2.22802,15750000.0
2008-05-02 01:56:00,2.22671,2.22835,2.22448,2.22722,10500000.0
2008-05-02 01:57:00,2.22781,2.22963,2.22423,2.22963,14000000.0
2008-05-02 01:58:00,2.22389,2.22853,2.22389,2.22699,6750000.0
2008-05-02 02:00:00,2.22532,2.22885,2.22532,2.22826,9750000.0
2008-05-02 02:01:00,2.22818,2.22889,2.22711,2.22742,5750000.0
2008-05-02 02:02:00,2.22751,2.22771,2.22666,2.22771,8630000.0
2008-05-02 02:03:00,2.22741,2.229,2.22557,2.227,7750000.0
2008-05-02 02:04:00,2.2282,2.22909,2.22362,2.22872,12760000.0
2008-05-02 02:05:00,2.22848,2.22979,2.22562,2.2276,12010000.0
2008-05-02 02:06:00,2.22734,2.22883,2.22684,2.22794,8880000.0
2008-05-02 02:07:00,2.22941,2.22941,2.22707,2.22742,12250000.0
2008-05-02 02:08:00,2.22865,2.23027,2.22758,2.23027,6380000.0
2008-05-02 02:09:00,2.22897,2.22919,2.22344,2.22344,8250000.0
2008-05-02 02:10:00,2.2278,2.22991,2.22567,2.22991,8130000.0
2008-05-02 02:11:00,2.23036,2.23036,2.22498,2.22802,8880000.0
2008-05-02 02:12:00,2.22997,2.23036,2.22605,2.22781,12250000.0
2008-05-02 02:13:00,2.22741,2.22935,2.22539,2.22573,18000000.0
2008-05-02 02:14:00,2.2271,2.23023,2.2271,2.22768,11000000.0
2008-05-02 02:16:00,2.22666,2.22953,2.22582,2.22953,6380000.0
2008-05-02 02:17:00,2.23045,2.23081,2.2266,2.2266,5250000.0
2008-05-02 02:18:00,2.22793,2.23158,2.22793,2.22804,5750000.0
2008-05-02 02:19:00,2.22952,2.23002,2.22725,2.22885,6760000.0
2008-05-02 02:20:00,2.22717,2.22994,2.22645,2.22994,5380000.0
2008-05-02 02:21:00,2.22913,2.23035,2.22905,2.23035,6000000.0
2008-05-02 02:22:00,2.22829,2.22956,2.2238,2.22877,15500000.0
2008-05-02 02:23:00,2.22681,2.22967,2.22681,2.22753,7630000.0
2008-05-02 02:24:00,2.22842,2.22948,2.22333,2.22333,7510000.0
2008-05-02 02:25:00,2.22828,2.22968,2.22321,2.22907,7130000.0
2008-05-02 02:26:00,2.23068,2.23073,2.22603,2.22603,10010000.0
2008-05-02 02:27:00,2.22879,2.22968,2.22837,2.22837,5260000.0
2008-05-02 02:28:00,2.22901,2.23081,2.22603,2.22841,9510000.0
2008-05-02 02:29:00,2.22921,2.23135,2.22685,2.22771,7880000.0
2008-05-02 02:30:00,2.22762,2.23131,2.22762,2.22826,13000000.0
2008-05-02 02:31:00,2.22808,2.23022,2.22808,2.22839,5630000.0
2008-05-02 02:32:00,2.22742,2.22974,2.22529,2.22728,9250000.0
2008-05-02 02:33:00,2.22856,2.2304,2.22649,2.23039,6630000.0
2008-05-02 02:34:00,2.2254,2.23022,2.22425,2.22702,9000000.0
2008-05-02 02:35:00,2.22606,2.22981,2.22606,2.22618,5500000.0
2008-05-02 02:36:00,2.22848,2.23038,2.22512,2.22786,13380000.0
2008-05-02 02:37:00,2.22481,2.23027,2.22481,2.22527,11750000.0
2008-05-02 02:38:00,2.22662,2.22981,2.22645,2.2275,11750000.0
2008-05-02 02:39:00,2.23049,2.23068,2.22645,2.22822,12000000.0
2008-05-02 02:40:00,2.22823,2.23064,2.22807,2.23064,7880000.0
2008-05-02 02:41:00,2.22968,2.23028,2.22622,2.22622,7250000.0
2008-05-02 02:42:00,2.22952,2.22969,2.225,2.22794,6750000.0
2008-05-02 02:43:00,2.22881,2.23105,2.2245,2.23105,14000000.0
2008-05-02 02:44:00,2.22933,2.23037,2.2265,2.22824,5510000.0
2008-05-02 02:45:00,2.22921,2.22992,2.22374,2.22992,8250000.0
2008-05-02 02:46:00,2.22979,2.23017,2.22608,2.22935,12630000.0
2008-05-02 02:47:00,2.22826,2.22995,2.22763,2.22943,7000000.0
2008-05-02 02:48:00,2.22878,2.22944,2.22626,2.22836,6250000.0
2008-05-02 02:49:00,2.22818,2.23039,2.22754,2.23,7000000.0
2008-05-02 02:50:00,2.23007,2.23007,2.22399,2.22965,6260000.0
2008-05-02 02:51:00,2.22849,2.22849,2.22602,2.22788,9880000.0
2008-05-02 02:52:00,2.22493,2.22999,2.22493,2.22768,6250000.0
2008-05-02 02:53:00,2.22883,2.22883,2.22835,2.22849,7000000.0
2008-05-02 02:54:00,2.2301,2.2308,2.22471,2.22908,12630000.0
2008-05-02 02:55:00,2.23039,2.23134,2.22485,2.22956,14510000.0
2008-05-02 02:56:00,2.22938,2.23041,2.22351,2.22985,11250000.0
2008-05-02 02:57:00,2.23062,2.23215,2.22755,2.22881,10750000.0
2008-05-02 02:58:00,2.23,2.23099,2.22871,2.22922,10880000.0
2008-05-02 02:59:00,2.22663,2.23077,2.22389,2.23077,6750000.0
2008-05-02 03:00:00,2.22927,2.23092,2.22802,2.2305,11630000.0
2008-05-02 03:01:00,2.22865,2.23067,2.22812,2.23067,10630000.0
2008-05-02 03:02:00,2.23153,2.23153,2.22887,2.2294,4880000.0
2008-05-02 03:03:00,2.23039,2.23122,2.2285,2.22992,5750000.0
2008-05-02 03:04:00,2.22687,2.23234,2.22687,2.22883,6010000.0
2008-05-02 03:05:00,2.23057,2.23128,2.22884,2.22884,7500000.0
2008-05-02 03:06:00,2.22785,2.23178,2.22716,2.22928,14380000.0
2008-05-02 03:07:00,2.23184,2.23184,2.22822,2.2296,7750000.0
2008-05-02 03:08:00,2.23015,2.23139,2.2274,2.22795,10250000.0
2008-05-02 03:09:00,2.23156,2.2318,2.22675,2.22954,5250000.0
2008-05-02 03:10:00,2.22923,2.23168,2.22771,2.23052,5500000.0
2008-05-02 03:11:00,2.23002,2.23111,2.22563,2.22656,7750000.0
2008-05-02 03:12:00,2.22693,2.23166,2.22693,2.23079,8250000.0
2008-05-02 03:13:00,2.22872,2.23209,2.22827,2.2303,11500000.0
2008-05-02 03:14:00,2.23042,2.23239,2.22791,2.23132,11250000.0
2008-05-02 03:15:00,2.2305,2.23201,2.22503,2.22503,5260000.0
2008-05-02 03:16:00,2.23136,2.23309,2.22929,2.22929,7500000.0
2008-05-02 03:17:00,2.23185,2.23272,2.22805,2.23,7750000.0
2008-05-02 03:18:00,2.2303,2.23101,2.22797,2.23049,5250000.0
2008-05-02 03:19:00,2.22955,2.23225,2.22626,2.23225,5500000.0
2008-05-02 03:20:00,2.22765,2.23065,2.22662,2.22831,6500000.0
2008-05-02 03:21:00,2.23185,2.23187,2.22868,2.23069,7630000.0
2008-05-02 03:22:00,2.23184,2.23218,2.22981,2.23007,6630000.0
2008-05-02 03:23:00,2.22793,2.22984,2.22578,2.22871,8750000.0
2008-05-02 03:24:00,2.23154,2.23154,2.22669,2.22936,5630000.0
2008-05-02 03:25:00,2.23074,2.23159,2.22678,2.23049,5750000.0
2008-05-02 03:26:00,2.23094,2.23141,2.22676,2.22943,5260000.0
2008-05-02 03:27:00,2.23015,2.23165,2.22751,2.23085,12260000.0
2008-05-02 03:28:00,2.23039,2.23122,2.22495,2.2251,7000000.0
2008-05-02 03:29:00,2.231,2.23235,2.22782,2.23137,9130000.0
2008-05-02 03:30:00,2.23028,2.2316,2.22504,2.22989,18000000.0
2008-05-02 03:31:00,2.22835,2.23147,2.2283,2.23147,10000000.0
2008-05-02 03:32:00,2.22825,2.2313,2.22542,2.22767,8760000.0
2008-05-02 03:33:00,2.23055,2.23055,2.22652,2.22652,7750000.0
2008-05-02 03:34:00,2.22662,2.23101,2.22662,2.22974,7000000.0
2008-05-02 03:35:00,2.22942,2.2306,2.22769,2.23001,7500000.0
2008-05-02 03:36:00,2.22858,2.23004,2.22738,2.22954,8500000.0
2008-05-02 03:37:00,2.22942,2.22942,2.22781,2.22906,7500000.0
2008-05-02 03:38:00,2.22986,2.23052,2.22658,2.22975,6380000.0
2008-05-02 03:39:00,2.22951,2.23156,2.22951,2.23011,4000000.0
2008-05-02 03:40:00,2.22771,2.23145,2.22771,2.23145,6500000.0
2008-05-02 03:41:00,2.22998,2.23124,2.22865,2.22888,5250000.0
2008-05-02 03:42:00,2.23026,2.23189,2.22779,2.23085,11130000.0
2008-05-02 03:43:00,2.22612,2.23056,2.22578,2.22578,6500000.0
2008-05-02 03:44:00,2.22908,2.23027,2.22785,2.22911,9010000.0
2008-05-02 03:45:00,2.22913,2.23177,2.22716,2.22976,10510000.0
2008-05-02 03:46:00,2.23038,2.23038,2.22867,2.22977,6750000.0
2008-05-02 03:47:00,2.22799,2.23093,2.22734,2.22963,7630000.0
2008-05-02 03:48:00,2.22767,2.23012,2.22622,2.22794,9630000.0
2008-05-02 03:49:00,2.22987,2.2299,2.22566,2.22609,7500000.0
2008-05-02 03:50:00,2.23058,2.23058,2.22673,2.22895,10750000.0
2008-05-02 03:51:00,2.22991,2.22997,2.22677,2.22876,8250000.0
2008-05-02 03:52:00,2.22813,2.22922,2.22346,2.22348,8130000.0
2008-05-02 03:53:00,2.22946,2.23021,2.22402,2.22832,8880000.0
2008-05-02 03:54:00,2.23108,2.23306,2.22627,2.22947,15250000.0
2008-05-02 03:55:00,2.22942,2.22989,2.22586,2.22586,8010000.0
2008-05-02 03:56:00,2.22736,2.23057,2.22452,2.22697,9250000.0
2008-05-02 03:57:00,2.23001,2.23089,2.22829,2.23035,11000000.0
2008-05-02 03:58:00,2.22678,2.23023,2.22678,2.22998,7750000.0
2008-05-02 03:59:00,2.22947,2.23073,2.22876,2.22888,10380000.0
2008-05-02 04:00:00,2.22844,2.23054,2.22709,2.22822,11500000.0
2008-05-02 04:01:00,2.23065,2.23065,2.22724,2.22823,10000000.0
2008-05-02 04:02:00,2.22899,2.23034,2.22552,2.22808,9380000.0
2008-05-02 04:03:00,2.22748,2.22876,2.22598,2.22819,7500000.0
2008-05-02 04:04:00,2.23047,2.23047,2.22895,2.23001,11250000.0
2008-05-02 04:05:00,2.22933,2.22937,2.22657,2.22788,9630000.0
2008-05-02 04:06:00,2.22956,2.23114,2.22398,2.22713,9750000.0
2008-05-02 04:07:00,2.23013,2.23037,2.22442,2.22931,7250000.0
2008-05-02 04:08:00,2.22955,2.22955,2.22474,2.22816,5380000.0
2008-05-02 04:09:00,2.23024,2.23024,2.224,2.22887,7500000.0
2008-05-02 04:10:00,2.22744,2.23104,2.22546,2.22784,6250000.0
2008-05-02 04:11:00,2.23042,2.23042,2.22585,2.22585,7750000.0
2008-05-02 04:12:00,2.22821,2.23066,2.22611,2.22906,9250000.0
2008-05-02 04:13:00,2.22998,2.23062,2.22647,2.22647,5500000.0
2008-05-02 04:14:00,2.22932,2.23071,2.22739,2.2306,5630000.0
2008-05-02 04:15:00,2.22598,2.23054,2.22598,2.22763,5750000.0
2008-05-02 04:16:00,2.22897,2.22952,2.22778,2.22779,6500000.0
2008-05-02 04:17:00,2.22914,2.23102,2.22584,2.22981,8380000.0
2008-05-02 04:18:00,2.22976,2.23045,2.22647,2.22647,8500000.0
2008-05-02 04:19:00,2.23032,2.23088,2.22846,2.22846,5500000.0
2008-05-02 04:20:00,2.22734,2.2307,2.22548,2.22548,8250000.0
2008-05-02 04:21:00,2.22863,2.23028,2.22863,2.22965,4510000.0
2008-05-02 04:22:00,2.22786,2.23098,2.22736,2.2294,6750000.0
2008-05-02 04:23:00,2.22816,2.23123,2.2272,2.23108,9880000.0
2008-05-02 04:24:00,2.22858,2.23072,2.22745,2.23072,7880000.0
2008-05-02 04:25:00,2.22942,2.23098,2.22646,2.22877,10000000.0
2008-05-02 04:26:00,2.22897,2.23127,2.22496,2.23127,5750000.0
2008-05-02 04:27:00,2.22711,2.23037,2.22454,2.22454,10000000.0
2008-05-02 04:28:00,2.22822,2.23088,2.22664,2.22931,11130000.0
2008-05-02 04:29:00,2.2311,2.2311,2.2266,2.2266,7500000.0
2008-05-02 04:30:00,2.2294,2.2307,2.22776,2.22959,8260000.0
2008-05-02 04:31:00,2.2281,2.23095,2.22612,2.22809,6380000.0
2008-05-02 04:32:00,2.22803,2.23123,2.22718,2.23123,7250000.0
2008-05-02 04:33:00,2.2275,2.23039,2.2275,2.22777,10630000.0
2008-05-02 04:34:00,2.22654,2.23045,2.22549,2.22834,6250000.0
2008-05-02 04:35:00,2.2283,2.23112,2.22659,2.23112,5500000.0
2008-05-02 04:36:00,2.22815,2.23027,2.22565,2.23027,8880000.0
2008-05-02 04:37:00,2.22954,2.23018,2.2264,2.22856,10130000.0
2008-05-02 04:38:00,2.22858,2.22957,2.22635,2.22635,14250000.0
2008-05-02 04:39:00,2.22921,2.23028,2.22637,2.23027,9250000.0
2008-05-02 04:40:00,2.22454,2.22918,2.22334,2.22873,6630000.0
2008-05-02 04:41:00,2.22729,2.22942,2.22663,2.22919,10880000.0
2008-05-02 04:42:00,2.22862,2.2294,2.22607,2.2294,4880000.0
2008-05-02 04:43:00,2.22967,2.22967,2.22588,2.22948,6500000.0
2008-05-02 04:44:00,2.22884,2.23004,2.22539,2.22539,8260000.0
2008-05-02 04:45:00,2.2289,2.23008,2.22457,2.2274,10750000.0
2008-05-02 04:46:00,2.23046,2.23046,2.226,2.229,6880000.0
2008-05-02 04:47:00,2.22944,2.22944,2.22363,2.22767,7130000.0
2008-05-02 04:48:00,2.23106,2.23124,2.2265,2.23124,10630000.0
2008-05-02 04:49:00,2.22867,2.23018,2.22694,2.22836,7630000.0
2008-05-02 04:50:00,2.2291,2.23021,2.22506,2.23021,7250000.0
2008-05-02 04:51:00,2.23002,2.23086,2.22688,2.22907,8630000.0
2008-05-02 04:52:00,2.22931,2.22984,2.22537,2.22715,8750000.0
2008-05-02 04:53:00,2.2306,2.23096,2.22602,2.22602,9260000.0
2008-05-02 04:54:00,2.22521,2.23086,2.22521,2.22964,8140000.0
2008-05-02 04:55:00,2.23129,2.23253,2.22828,2.22922,6500000.0
2008-05-02 04:56:00,2.23126,2.23156,2.22789,2.23112,7630000.0
2008-05-02 04:57:00,2.231,2.231,2.22562,2.22924,5500000.0
2008-05-02 04:58:00,2.23133,2.23212,2.2295,2.23212,7750000.0
2008-05-02 04:59:00,2.23328,2.23328,2.22646,2.23134,6630000.0
2008-05-02 05:00:00,2.23035,2.23128,2.22874,2.22912,6750000.0
2008-05-02 05:01:00,2.22692,2.23208,2.22392,2.23208,6880000.0
2008-05-02 05:02:00,2.23045,2.23134,2.22668,2.22844,5500000.0
2008-05-02 05:04:00,2.23027,2.23176,2.22845,2.23146,6880000.0
2008-05-02 05:05:00,2.22982,2.23237,2.22807,2.23237,7000000.0
2008-05-02 05:06:00,2.22957,2.2318,2.22863,2.2318,6000000.0
2008-05-02 05:07:00,2.23149,2.23217,2.22823,2.2296,5750000.0
2008-05-02 05:08:00,2.2319,2.23235,2.22647,2.22879,8750000.0
2008-05-02 05:09:00,2.23151,2.23229,2.22754,2.23229,12000000.0
2008-05-02 05:10:00,2.2289,2.23251,2.22828,2.23251,8500000.0
2008-05-02 05:11:00,2.2319,2.23332,2.23035,2.23066,7750000.0
2008-05-02 05:12:00,2.23134,2.23391,2.22709,2.23391,7750000.0
2008-05-02 05:13:00,2.23244,2.23361,2.22842,2.23184,7750000.0
2008-05-02 05:14:00,2.23122,2.23359,2.22824,2.23182,6380000.0
2008-05-02 05:15:00,2.23216,2.23303,2.22827,2.23303,6630000.0
2008-05-02 05:16:00,2.23196,2.23262,2.22694,2.22694,11000000.0
2008-05-02 05:17:00,2.23006,2.23362,2.23006,2.23288,6000000.0
2008-05-02 05:18:00,2.23356,2.23356,2.23189,2.23259,6000000.0
2008-05-02 05:19:00,2.23347,2.23433,2.23104,2.23232,5750000.0
2008-05-02 05:20:00,2.23199,2.23531,2.2316,2.2316,6500000.0
2008-05-02 05:21:00,2.2309,2.2332,2.23083,2.23242,6000000.0
2008-05-02 05:22:00,2.2284,2.23509,2.2284,2.23462,8000000.0
2008-05-02 05:23:00,2.23264,2.23358,2.23099,2.2328,9250000.0
2008-05-02 05:24:00,2.23385,2.23385,2.22878,2.23333,6630000.0
2008-05-02 05:25:00,2.23214,2.23332,2.22977,2.23166,6250000.0
2008-05-02 05:26:00,2.22955,2.23402,2.22955,2.23282,9250000.0
2008-05-02 05:27:00,2.23357,2.23371,2.23022,2.23022,7760000.0
2008-05-02 05:28:00,2.2318,2.23472,2.22919,2.23297,10500000.0
2008-05-02 05:29:00,2.23309,2.23309,2.22688,2.23266,9000000.0
2008-05-02 05:30:00,2.2344,2.23441,2.23051,2.23051,11250000.0
2008-05-02 05:31:00,2.23104,2.23318,2.23104,2.23318,8130000.0
2008-05-02 05:32:00,2.23047,2.23315,2.22972,2.2317,6500000.0
2008-05-02 05:33:00,2.23309,2.23364,2.23166,2.23168,7000000.0
2008-05-02 05:34:00,2.23109,2.23416,2.22875,2.23416,6500000.0
2008-05-02 05:35:00,2.23375,2.23377,2.23055,2.23377,8500000.0
2008-05-02 05:36:00,2.23023,2.23416,2.22938,2.23294,10880000.0
2008-05-02 05:37:00,2.23144,2.23444,2.23048,2.2332,9880000.0
2008-05-02 05:38:00,2.23219,2.23457,2.23117,2.23457,7750000.0
2008-05-02 05:39:00,2.22943,2.23372,2.22943,2.2336,9750000.0
2008-05-02 05:40:00,2.23306,2.23398,2.23133,2.23133,7500000.0
2008-05-02 05:41:00,2.23192,2.23353,2.23106,2.23276,9500000.0
2008-05-02 05:42:00,2.23185,2.23347,2.22777,2.23347,9630000.0
2008-05-02 05:43:00,2.23295,2.23347,2.22998,2.23239,5880000.0
2008-05-02 05:44:00,2.23187,2.23444,2.22924,2.22924,9250000.0
2008-05-02 05:45:00,2.22914,2.23262,2.22914,2.23136,9750000.0
2008-05-02 05:46:00,2.2326,2.23433,2.22879,2.23433,6500000.0
2008-05-02 05:47:00,2.23381,2.23381,2.23032,2.23063,5880000.0
2008-05-02 05:48:00,2.23346,2.23478,2.22892,2.22892,5500000.0
2008-05-02 05:49:00,2.23301,2.2339,2.22853,2.2336,8250000.0
2008-05-02 05:50:00,2.23275,2.23462,2.22963,2.23462,13380000.0
2008-05-02 05:51:00,2.23354,2.23435,2.23264,2.23411,8000000.0
2008-05-02 05:52:00,2.23459,2.23459,2.23051,2.23198,6250000.0
2008-05-02 05:53:00,2.23248,2.23433,2.22982,2.23259,10130000.0
2008-05-02 05:54:00,2.22986,2.23297,2.22986,2.23241,5880000.0
2008-05-02 05:55:00,2.23401,2.2348,2.23096,2.23096,6250000.0
2008-05-02 05:56:00,2.23242,2.23448,2.22933,2.23272,7630000.0
2008-05-02 05:57:00,2.23295,2.23378,2.23059,2.23378,9510000.0
2008-05-02 05:58:00,2.23367,2.23367,2.23073,2.23185,5880000.0
2008-05-02 05:59:00,2.23351,2.23351,2.23073,2.23308,6380000.0
2008-05-02 06:00:00,2.22731,2.23443,2.22731,2.23087,10500000.0
2008-05-02 06:01:00,2.23338,2.23366,2.22917,2.23366,5750000.0
2008-05-02 06:02:00,2.22993,2.23393,2.22993,2.2316,8250000.0
2008-05-02 06:03:00,2.22798,2.23375,2.22798,2.23375,6000000.0
2008-05-02 06:04:00,2.23115,2.234,2.22664,2.22914,8000000.0
2008-05-02 06:05:00,2.23307,2.23341,2.23016,2.23231,7630000.0
2008-05-02 06:06:00,2.22831,2.23272,2.22831,2.23189,7000000.0
2008-05-02 06:07:00,2.23141,2.23225,2.22764,2.23111,5500000.0
2008-05-02 06:08:00,2.23227,2.23307,2.23059,2.23105,7630000.0
2008-05-02 06:09:00,2.2325,2.23276,2.22871,2.22886,6000000.0
2008-05-02 06:10:00,2.22872,2.23206,2.22872,2.23174,8000000.0
2008-05-02 06:11:00,2.23312,2.23421,2.22839,2.23172,8630000.0
2008-05-02 06:12:00,2.23323,2.23323,2.22998,2.23281,7130000.0
2008-05-02 06:13:00,2.23078,2.23244,2.22924,2.23118,8630000.0
2008-05-02 06:14:00,2.23143,2.23228,2.22986,2.23184,10380000.0
2008-05-02 06:15:00,2.23153,2.23293,2.23116,2.23226,7380000.0
2008-05-02 06:16:00,2.23267,2.23281,2.22879,2.23004,11000000.0
2008-05-02 06:17:00,2.23253,2.23276,2.2306,2.23086,6500000.0
2008-05-02 06:18:00,2.22831,2.23286,2.22831,2.23177,6750000.0
2008-05-02 06:19:00,2.23311,2.23312,2.22993,2.23141,6130000.0
2008-05-02 06:20:00,2.23294,2.23294,2.22789,2.23235,9260000.0
2008-05-02 06:21:00,2.2283,2.23232,2.2283,2.22983,7500000.0
2008-05-02 06:22:00,2.23166,2.23319,2.22907,2.23209,7000000.0
2008-05-02 06:24:00,2.23234,2.23234,2.22393,2.22393,9130000.0
2008-05-02 06:25:00,2.23023,2.23218,2.22812,2.23218,8260000.0
2008-05-02 06:26:00,2.22959,2.23255,2.22932,2.23075,5250000.0
2008-05-02 06:27:00,2.23236,2.23242,2.22865,2.2294,5630000.0
2008-05-02 06:28:00,2.22943,2.23363,2.22941,2.22994,9750000.0
2008-05-02 06:29:00,2.23083,2.23285,2.22719,2.23147,9250000.0
2008-05-02 06:30:00,2.23194,2.23348,2.22896,2.23033,6250000.0
2008-05-02 06:31:00,2.23246,2.23299,2.22764,2.23006,6880000.0
2008-05-02 06:32:00,2.22758,2.23168,2.22758,2.22925,5250000.0
2008-05-02 06:33:00,2.22914,2.23105,2.22591,2.23089,9750000.0
2008-05-02 06:34:00,2.22885,2.23228,2.22788,2.2319,9380000.0
2008-05-02 06:35:00,2.2296,2.23143,2.2288,2.23052,7750000.0
2008-05-02 06:36:00,2.23021,2.23178,2.23021,2.23026,5500000.0
2008-05-02 06:37:00,2.23149,2.23149,2.22397,2.22397,13380000.0
2008-05-02 06:38:00,2.23117,2.23302,2.22895,2.22895,9000000.0
2008-05-02 06:39:00,2.2312,2.23211,2.22562,2.23035,8130000.0
2008-05-02 06:40:00,2.23043,2.2324,2.2302,2.2324,5250000.0
2008-05-02 06:41:00,2.23268,2.2336,2.22992,2.23082,9380000.0
2008-05-02 06:42:00,2.23101,2.23323,2.22856,2.22895,7500000.0
2008-05-02 06:43:00,2.22832,2.23201,2.22804,2.22804,6250000.0
2008-05-02 06:44:00,2.23063,2.23172,2.22685,2.23141,6630000.0
2008-05-02 06:45:00,2.22887,2.2326,2.22887,2.23201,5250000.0
2008-05-02 06:46:00,2.23112,2.23184,2.22688,2.23022,11000000.0
2008-05-02 06:47:00,2.22886,2.23218,2.22807,2.23218,5750000.0
2008-05-02 06:48:00,2.23098,2.23162,2.22878,2.22956,6000000.0
2008-05-02 06:49:00,2.22688,2.23058,2.22688,2.23002,7500000.0
2008-05-02 06:50:00,2.23164,2.23164,2.22957,2.22998,4000000.0
2008-05-02 06:51:00,2.23213,2.23213,2.22862,2.22998,10250000.0
2008-05-02 06:52:00,2.22992,2.23215,2.22877,2.23032,8130000.0
2008-05-02 06:53:00,2.22782,2.23182,2.22782,2.23176,10500000.0
2008-05-02 06:54:00,2.22938,2.23491,2.22691,2.23225,6500000.0
2008-05-02 06:55:00,2.23323,2.23323,2.22571,2.22571,4250000.0
2008-05-02 06:56:00,2.22988,2.23158,2.22921,2.22921,11250000.0
2008-05-02 06:57:00,2.2284,2.23128,2.2284,2.22918,11630000.0
2008-05-02 06:58:00,2.23065,2.23195,2.22629,2.23152,6000000.0
2008-05-02 06:59:00,2.2284,2.23094,2.22776,2.22872,7000000.0
2008-05-02 07:00:00,2.22894,2.23212,2.22767,2.23145,11250000.0
2008-05-02 07:01:00,2.22777,2.23125,2.22687,2.23125,10500000.0
2008-05-02 07:02:00,2.22989,2.23181,2.22726,2.23025,10000000.0
2008-05-02 07:03:00,2.22702,2.23032,2.22511,2.22511,5250000.0
2008-05-02 07:04:00,2.23072,2.23073,2.22539,2.2273,10000000.0
2008-05-02 07:05:00,2.2296,2.2296,2.22495,2.22856,11750000.0
2008-05-02 07:06:00,2.22731,2.23018,2.22485,2.23018,7500000.0
2008-05-02 07:07:00,2.22825,2.23031,2.22254,2.23031,6500000.0
2008-05-02 07:08:00,2.22888,2.23196,2.22661,2.22661,9750000.0
2008-05-02 07:09:00,2.23046,2.23052,2.22674,2.22902,12510000.0
2008-05-02 07:10:00,2.22886,2.22987,2.22592,2.22896,8000000.0
2008-05-02 07:11:00,2.22973,2.23045,2.22514,2.23038,5750000.0
2008-05-02 07:12:00,2.22985,2.232,2.22754,2.232,8000000.0
2008-05-02 07:13:00,2.23222,2.23233,2.22723,2.23023,5500000.0
2008-05-02 07:14:00,2.23156,2.23261,2.23047,2.23229,8000000.0
2008-05-02 07:15:00,2.23117,2.23235,2.22821,2.23204,15250000.0
2008-05-02 07:16:00,2.23121,2.23257,2.2274,2.23257,7250000.0
2008-05-02 07:17:00,2.23127,2.23252,2.22851,2.23146,8880000.0
2008-05-02 07:18:00,2.23128,2.23189,2.22947,2.23042,6130000.0
2008-05-02 07:19:00,2.22989,2.23025,2.22409,2.22882,13500000.0
2008-05-02 07:20:00,2.22596,2.23034,2.22596,2.22734,5750000.0
2008-05-02 07:21:00,2.22986,2.22986,2.22697,2.22892,11250000.0
2008-05-02 07:22:00,2.22784,2.22928,2.22474,2.2271,9500000.0
2008-05-02 07:23:00,2.2294,2.22953,2.22734,2.22829,6000000.0
2008-05-02 07:24:00,2.22965,2.22965,2.22631,2.22687,7750000.0
2008-05-02 07:25:00,2.22935,2.22999,2.22585,2.22585,5630000.0
2008-05-02 07:26:00,2.22508,2.22933,2.22449,2.22828,11760000.0
2008-05-02 07:27:00,2.22958,2.23032,2.22667,2.22732,10250000.0
2008-05-02 07:28:00,2.22505,2.22942,2.22505,2.22866,9250000.0
2008-05-02 07:29:00,2.2301,2.23109,2.22674,2.23102,12000000.0
2008-05-02 07:30:00,2.22928,2.23214,2.22878,2.23185,8500000.0
2008-05-02 07:31:00,2.23196,2.23359,2.22795,2.22795,7750000.0
2008-05-02 07:32:00,2.22715,2.23241,2.22715,2.23223,7000000.0
2008-05-02 07:33:00,2.2253,2.23287,2.225,2.23184,16250000.0
2008-05-02 07:34:00,2.22997,2.23375,2.22878,2.23354,10500000.0
2008-05-02 07:35:00,2.22699,2.23371,2.22699,2.23371,17130000.0
2008-05-02 07:36:00,2.2252,2.23373,2.2252,2.23373,7250000.0
2008-05-02 07:37:00,2.23124,2.23328,2.22988,2.23208,6000000.0
2008-05-02 07:38:00,2.22899,2.23153,2.22716,2.23153,9760000.0
2008-05-02 07:39:00,2.22635,2.23046,2.22498,2.22498,9880000.0
2008-05-02 07:40:00,2.22783,2.2301,2.22402,2.22966,7000000.0
2008-05-02 07:41:00,2.23044,2.23055,2.22548,2.22862,10750000.0
2008-05-02 07:42:00,2.22552,2.23135,2.22552,2.2277,7630000.0
2008-05-02 07:43:00,2.22792,2.23124,2.22594,2.2277,9750000.0
2008-05-02 07:44:00,2.22705,2.23061,2.22705,2.23007,10250000.0
2008-05-02 07:45:00,2.23065,2.23162,2.22708,2.22908,11750000.0
2008-05-02 07:46:00,2.22727,2.22995,2.22245,2.22995,6250000.0
2008-05-02 07:47:00,2.22994,2.23119,2.22706,2.23119,10250000.0
2008-05-02 07:48:00,2.23073,2.23093,2.22559,2.2281,8750000.0
2008-05-02 07:49:00,2.22862,2.23002,2.22571,2.22594,7130000.0
2008-05-02 07:50:00,2.22877,2.23042,2.22394,2.22907,11750000.0
2008-05-02 07:51:00,2.22989,2.22989,2.22777,2.22777,6130000.0
2008-05-02 07:52:00,2.22934,2.23068,2.22775,2.22804,11750000.0
2008-05-02 07:53:00,2.2283,2.23073,2.22532,2.22694,10500000.0
2008-05-02 07:54:00,2.22911,2.23017,2.22647,2.22886,9750000.0
2008-05-02 07:55:00,2.22873,2.23027,2.22718,2.22718,5750000.0
2008-05-02 07:56:00,2.22953,2.22953,2.226,2.22802,7630000.0
2008-05-02 07:57:00,2.2275,2.23132,2.22734,2.23035,10630000.0
2008-05-02 07:58:00,2.22678,2.23043,2.22678,2.22878,8130000.0
2008-05-02 07:59:00,2.23258,2.23258,2.22975,2.23024,10500000.0
2008-05-02 08:00:00,2.23247,2.233,2.2282,2.23106,7500000.0
2008-05-02 08:01:00,2.23105,2.23357,2.23062,2.23162,10250000.0
2008-05-02 08:02:00,2.22809,2.23292,2.22703,2.23154,18760000.0
2008-05-02 08:03:00,2.23076,2.23256,2.22883,2.23066,9000000.0
2008-05-02 08:04:00,2.23237,2.23237,2.22958,2.22958,12750000.0
2008-05-02 08:05:00,2.22834,2.23237,2.22834,2.22991,6130000.0
2008-05-02 08:06:00,2.22951,2.23261,2.22781,2.23172,6750000.0
2008-05-02 08:07:00,2.2298,2.23164,2.22767,2.22949,8630000.0
2008-05-02 08:08:00,2.2303,2.23163,2.22661,2.23163,8500000.0
2008-05-02 08:09:00,2.23325,2.23359,2.22683,2.23322,11000000.0
2008-05-02 08:10:00,2.22936,2.2336,2.22936,2.2297,6750000.0
2008-05-02 08:11:00,2.22997,2.232,2.22829,2.23194,8250000.0
2008-05-02 08:12:00,2.2305,2.23172,2.22919,2.22919,8000000.0
2008-05-02 08:13:00,2.23337,2.23338,2.22759,2.22893,5250000.0
2008-05-02 08:14:00,2.23189,2.23227,2.2272,2.22928,9000000.0
2008-05-02 08:15:00,2.23114,2.23157,2.22661,2.23021,10250000.0
2008-05-02 08:16:00,2.22906,2.23177,2.22865,2.23125,8500000.0
2008-05-02 08:17:00,2.2302,2.23268,2.22946,2.23268,7000000.0
2008-05-02 08:18:00,2.23015,2.23248,2.22885,2.2306,6000000.0
2008-05-02 08:19:00,2.23126,2.23301,2.22981,2.23301,7750000.0
2008-05-02 08:20:00,2.23175,2.2335,2.23048,2.23311,6380000.0
2008-05-02 08:21:00,2.22843,2.23328,2.22843,2.23328,7000000.0
2008-05-02 08:22:00,2.23284,2.23302,2.22799,2.23163,10000000.0
2008-05-02 08:23:00,2.23061,2.23139,2.22885,2.23139,7130000.0
2008-05-02 08:24:00,2.23098,2.23236,2.22842,2.23215,10750000.0
2008-05-02 08:25:00,2.2311,2.23253,2.22815,2.23224,11250000.0
2008-05-02 08:26:00,2.22996,2.23334,2.22773,2.23289,8510000.0
2008-05-02 08:27:00,2.2316,2.23309,2.22931,2.23309,9250000.0
2008-05-02 08:28:00,2.22997,2.23222,2.2263,2.22827,13000000.0
2008-05-02 08:29:00,2.22913,2.23178,2.2288,2.2288,8130000.0
2008-05-02 08:30:00,2.23158,2.23261,2.22923,2.23101,12750000.0
2008-05-02 08:31:00,2.22683,2.23111,2.22683,2.22976,6000000.0
2008-05-02 08:32:00,2.23038,2.231,2.22569,2.22569,6000000.0
2008-05-02 08:33:00,2.229,2.22999,2.22753,2.22753,7500000.0
2008-05-02 08:34:00,2.22677,2.22843,2.22349,2.2269,8750000.0
2008-05-02 08:35:00,2.22998,2.22998,2.22606,2.22934,5250000.0
2008-05-02 08:36:00,2.22814,2.22964,2.22598,2.22938,12130000.0
2008-05-02 08:37:00,2.22718,2.22968,2.22664,2.22948,8000000.0
2008-05-02 08:38:00,2.22797,2.23149,2.2244,2.23073,9000000.0
2008-05-02 08:39:00,2.22525,2.2312,2.22525,2.2312,7750000.0
2008-05-02 08:40:00,2.22521,2.23026,2.22521,2.23026,8510000.0
2008-05-02 08:41:00,2.22364,2.23007,2.22364,2.22901,13010000.0
2008-05-02 08:42:00,2.22708,2.2289,2.22665,2.22759,10250000.0
2008-05-02 08:43:00,2.22604,2.22863,2.22143,2.22756,18750000.0
2008-05-02 08:44:00,2.22338,2.22896,2.22276,2.22752,10250000.0
2008-05-02 08:45:00,2.2247,2.22848,2.22448,2.2262,8380000.0
2008-05-02 08:46:00,2.22703,2.22803,2.22462,2.22803,6130000.0
2008-05-02 08:47:00,2.22538,2.22863,2.2249,2.22815,6000000.0
2008-05-02 08:48:00,2.22808,2.22916,2.22607,2.22916,12510000.0
2008-05-02 08:49:00,2.22688,2.22792,2.22559,2.22744,5880000.0
2008-05-02 08:50:00,2.22761,2.23033,2.22653,2.23033,10500000.0
2008-05-02 08:51:00,2.22985,2.231,2.22699,2.22939,8250000.0
2008-05-02 08:52:00,2.22655,2.23071,2.22655,2.22851,9630000.0
2008-05-02 08:53:00,2.22897,2.23097,2.22476,2.22476,9500000.0
2008-05-02 08:54:00,2.23068,2.23076,2.2266,2.23076,7000000.0
2008-05-02 08:55:00,2.22664,2.23158,2.22551,2.23153,5750000.0
2008-05-02 08:56:00,2.2323,2.23242,2.22709,2.22972,8500000.0
2008-05-02 08:57:00,2.22613,2.23248,2.22377,2.23143,17000000.0
2008-05-02 08:58:00,2.23139,2.23176,2.22976,2.23176,5500000.0
2008-05-02 08:59:00,2.23149,2.23199,2.22662,2.2313,12000000.0
2008-05-02 09:00:00,2.2308,2.23196,2.22731,2.22923,5500000.0
2008-05-02 09:01:00,2.23156,2.23156,2.22626,2.2287,14750000.0
2008-05-02 09:02:00,2.23054,2.23186,2.22516,2.22987,8000000.0
2008-05-02 09:03:00,2.22856,2.23163,2.22595,2.23021,12250000.0
2008-05-02 09:04:00,2.22917,2.23169,2.22527,2.22953,7750000.0
2008-05-02 09:05:00,2.22918,2.23144,2.22754,2.23144,13250000.0
2008-05-02 09:06:00,2.22813,2.22983,2.22553,2.22902,9000000.0
2008-05-02 09:07:00,2.22939,2.22953,2.22429,2.22953,5750000.0
2008-05-02 09:08:00,2.22447,2.22934,2.22447,2.22726,9380000.0
2008-05-02 09:09:00,2.22634,2.22801,2.22403,2.22751,7000000.0
2008-05-02 09:10:00,2.22835,2.22899,2.22748,2.22872,6500000.0
2008-05-02 09:11:00,2.22934,2.22934,2.22423,2.22872,10250000.0
2008-05-02 09:12:00,2.22917,2.23046,2.22548,2.23046,7000000.0
2008-05-02 09:13:00,2.22884,2.23054,2.22445,2.22917,9630000.0
2008-05-02 09:14:00,2.22919,2.22919,2.22221,2.22895,7000000.0
2008-05-02 09:15:00,2.23014,2.23034,2.22528,2.22876,15500000.0
2008-05-02 09:16:00,2.2277,2.22816,2.22164,2.22783,14250000.0
2008-05-02 09:17:00,2.2278,2.22897,2.22357,2.22785,7750000.0
2008-05-02 09:18:00,2.22729,2.2298,2.22649,2.22801,10000000.0
2008-05-02 09:19:00,2.22846,2.2287,2.2233,2.22781,5750000.0
2008-05-02 09:20:00,2.22887,2.22933,2.22324,2.22827,10250000.0
2008-05-02 09:21:00,2.22884,2.23009,2.22502,2.22808,10250000.0
2008-05-02 09:22:00,2.22804,2.22862,2.2226,2.22803,8750000.0
2008-05-02 09:23:00,2.22898,2.22926,2.22444,2.22778,10750000.0
2008-05-02 09:24:00,2.2279,2.22919,2.22359,2.22919,6000000.0
2008-05-02 09:25:00,2.2289,2.22901,2.22402,2.22867,14500000.0
2008-05-02 09:26:00,2.22974,2.23003,2.22696,2.22852,8500000.0
2008-05-02 09:27:00,2.22888,2.23032,2.22224,2.23006,10760000.0
2008-05-02 09:28:00,2.22827,2.23046,2.22745,2.23046,11380000.0
2008-05-02 09:29:00,2.2287,2.23038,2.22348,2.23024,13250000.0
2008-05-02 09:30:00,2.22985,2.23124,2.22839,2.22932,9250000.0
2008-05-02 09:31:00,2.23064,2.23104,2.22756,2.231,6380000.0
2008-05-02 09:32:00,2.23137,2.23137,2.22408,2.22834,6630000.0
2008-05-02 09:33:00,2.23161,2.23161,2.22456,2.22653,5750000.0
2008-05-02 09:34:00,2.2307,2.23112,2.22761,2.22799,6000000.0
2008-05-02 09:35:00,2.23088,2.2311,2.22628,2.22993,14500000.0
2008-05-02 09:36:00,2.23112,2.23112,2.22632,2.23002,7250000.0
2008-05-02 09:37:00,2.22759,2.22841,2.22353,2.22488,8880000.0
2008-05-02 09:38:00,2.22902,2.22978,2.22377,2.22713,7130000.0
2008-05-02 09:39:00,2.22842,2.22842,2.22513,2.2265,12130000.0
2008-05-02 09:40:00,2.22796,2.22904,2.22412,2.22412,7000000.0
2008-05-02 09:41:00,2.22368,2.22829,2.22368,2.226,12250000.0
2008-05-02 09:42:00,2.22698,2.22939,2.22512,2.22814,15750000.0
2008-05-02 09:43:00,2.226,2.22954,2.22507,2.22932,10000000.0
2008-05-02 09:44:00,2.22678,2.22932,2.22527,2.22854,9000000.0
2008-05-02 09:45:00,2.22948,2.22948,2.22562,2.22904,10250000.0
2008-05-02 09:46:00,2.2286,2.22881,2.2271,2.22881,6000000.0
2008-05-02 09:47:00,2.22746,2.2298,2.22537,2.22771,5750000.0
2008-05-02 09:48:00,2.2295,2.2295,2.22482,2.22659,7250000.0
2008-05-02 09:49:00,2.22663,2.22768,2.22445,2.22578,6000000.0
2008-05-02 09:50:00,2.22489,2.22786,2.22386,2.22778,10750000.0
2008-05-02 09:51:00,2.22588,2.22786,2.22208,2.22645,6250000.0
2008-05-02 09:52:00,2.22713,2.22757,2.22276,2.22757,8750000.0
2008-05-02 09:53:00,2.22756,2.22756,2.22342,2.22635,7750000.0
2008-05-02 09:54:00,2.22686,2.22876,2.22275,2.2287,12380000.0
2008-05-02 09:55:00,2.22821,2.22821,2.2238,2.22637,5500000.0
2008-05-02 09:56:00,2.22694,2.22696,2.22432,2.22646,5250000.0
2008-05-02 09:57:00,2.22757,2.22796,2.22238,2.22796,15750000.0
2008-05-02 09:58:00,2.22523,2.22836,2.22349,2.228,10000000.0
2008-05-02 09:59:00,2.22719,2.22892,2.2253,2.22798,13130000.0
2008-05-02 10:00:00,2.22677,2.22782,2.22284,2.22735,5500000.0
2008-05-02 10:01:00,2.2246,2.22677,2.22195,2.22644,8250000.0
2008-05-02 10:02:00,2.2233,2.22695,2.22159,2.2243,8500000.0
2008-05-02 10:03:00,2.22735,2.22768,2.22331,2.22694,12380000.0
2008-05-02 10:04:00,2.22371,2.2284,2.22371,2.22786,5500000.0
2008-05-02 10:05:00,2.22706,2.22706,2.22411,2.22558,8500000.0
2008-05-02 10:06:00,2.22562,2.2261,2.22062,2.2261,9750000.0
2008-05-02 10:07:00,2.22455,2.22603,2.22388,2.22512,8000000.0
2008-05-02 10:08:00,2.22388,2.22759,2.22128,2.22524,9250000.0
2008-05-02 10:09:00,2.22529,2.22649,2.22175,2.22481,7250000.0
2008-05-02 10:10:00,2.22479,2.2269,2.22101,2.22325,13250000.0
2008-05-02 10:11:00,2.22426,2.22627,2.22037,2.22558,8130000.0
2008-05-02 10:12:00,2.22404,2.22538,2.21984,2.22537,6010000.0
2008-05-02 10:13:00,2.22324,2.22613,2.22086,2.22358,12630000.0
2008-05-02 10:14:00,2.2253,2.22655,2.22134,2.22655,6750000.0
2008-05-02 10:15:00,2.22375,2.22667,2.22222,2.22662,9380000.0
2008-05-02 10:16:00,2.22644,2.22688,2.22325,2.22669,10000000.0
2008-05-02 10:17:00,2.22576,2.22623,2.22477,2.22568,8250000.0
2008-05-02 10:18:00,2.22735,2.22735,2.22371,2.22593,13130000.0
2008-05-02 10:19:00,2.22632,2.2269,2.22377,2.2269,9750000.0
2008-05-02 10:20:00,2.22578,2.22705,2.22396,2.22705,7000000.0
2008-05-02 10:21:00,2.22828,2.22828,2.22072,2.22459,11380000.0
2008-05-02 10:22:00,2.22267,2.22649,2.22267,2.22641,11000000.0
2008-05-02 10:23:00,2.22688,2.2271,2.2216,2.2271,6630000.0
2008-05-02 10:24:00,2.22393,2.22673,2.22157,2.22157,5750000.0
2008-05-02 10:25:00,2.22635,2.22804,2.22509,2.22509,6750000.0
2008-05-02 10:26:00,2.22459,2.22697,2.22433,2.22615,11000000.0
2008-05-02 10:27:00,2.22287,2.22707,2.22161,2.22318,9000000.0
2008-05-02 10:28:00,2.22655,2.22655,2.22349,2.22366,5750000.0
2008-05-02 10:29:00,2.22649,2.227,2.22374,2.22374,7380000.0
2008-05-02 10:30:00,2.22763,2.22763,2.22482,2.22615,7750000.0
2008-05-02 10:31:00,2.22652,2.22666,2.22429,2.22499,7000000.0
2008-05-02 10:32:00,2.22769,2.22869,2.22321,2.22321,13250000.0
2008-05-02 10:33:00,2.22672,2.22755,2.22283,2.22591,6250000.0
2008-05-02 10:34:00,2.22769,2.22815,2.22413,2.22648,8880000.0
2008-05-02 10:35:00,2.22739,2.2278,2.22438,2.22458,6010000.0
2008-05-02 10:36:00,2.22846,2.22846,2.22278,2.22656,8880000.0
2008-05-02 10:37:00,2.22786,2.22786,2.22375,2.22487,9500000.0
2008-05-02 10:38:00,2.22703,2.22868,2.22446,2.22824,8630000.0
2008-05-02 10:39:00,2.22678,2.22752,2.22483,2.22694,9000000.0
2008-05-02 10:40:00,2.22566,2.22756,2.22204,2.22424,10500000.0
2008-05-02 10:41:00,2.22663,2.22718,2.22376,2.2267,7880000.0
2008-05-02 10:42:00,2.22686,2.22694,2.22456,2.22664,13250000.0
2008-05-02 10:43:00,2.22519,2.22655,2.22248,2.2242,9250000.0
2008-05-02 10:44:00,2.22506,2.22696,2.22355,2.2257,11250000.0
2008-05-02 10:45:00,2.22418,2.22572,2.22214,2.2257,6630000.0
2008-05-02 10:46:00,2.22685,2.22685,2.22213,2.22596,8250000.0
2008-05-02 10:47:00,2.22652,2.22652,2.22276,2.22437,5500000.0
2008-05-02 10:48:00,2.22697,2.22697,2.22133,2.2259,5500000.0
2008-05-02 10:49:00,2.22553,2.22663,2.22127,2.22127,8000000.0
2008-05-02 10:50:00,2.22546,2.2265,2.22454,2.22639,6250000.0
2008-05-02 10:51:00,2.22407,2.22618,2.22209,2.22209,7750000.0
2008-05-02 10:52:00,2.22619,2.22715,2.22166,2.22515,11260000.0
2008-05-02 10:53:00,2.22506,2.2256,2.2218,2.22503,8630000.0
2008-05-02 10:54:00,2.22391,2.22509,2.21925,2.22335,7380000.0
2008-05-02 10:55:00,2.22343,2.22541,2.2224,2.22525,11000000.0
2008-05-02 10:56:00,2.22559,2.22559,2.22101,2.22369,12010000.0
2008-05-02 10:57:00,2.22048,2.22637,2.22048,2.22637,10500000.0
2008-05-02 10:58:00,2.22559,2.22559,2.21862,2.22303,7630000.0
2008-05-02 10:59:00,2.22397,2.22483,2.21824,2.22483,9250000.0
2008-05-02 11:00:00,2.22296,2.22447,2.21805,2.22447,9630000.0
2008-05-02 11:01:00,2.22506,2.22506,2.22057,2.22349,9130000.0
2008-05-02 11:02:00,2.22404,2.22469,2.22266,2.2228,7000000.0
2008-05-02 11:03:00,2.22672,2.22672,2.22218,2.22447,8130000.0
2008-05-02 11:04:00,2.22109,2.22432,2.22109,2.22409,6250000.0
2008-05-02 11:05:00,2.22139,2.22389,2.21851,2.22281,14000000.0
2008-05-02 11:06:00,2.22394,2.22394,2.21976,2.22285,6630000.0
2008-05-02 11:07:00,2.22491,2.22499,2.22032,2.22032,5630000.0
2008-05-02 11:08:00,2.22262,2.22429,2.22199,2.22425,9250000.0
2008-05-02 11:09:00,2.22536,2.22536,2.21929,2.22243,9000000.0
2008-05-02 11:10:00,2.22195,2.22533,2.22015,2.22533,10250000.0
2008-05-02 11:11:00,2.22116,2.22476,2.21935,2.22262,8250000.0
2008-05-02 11:12:00,2.22354,2.22395,2.21934,2.22063,6000000.0
2008-05-02 11:13:00,2.21768,2.22352,2.21768,2.22101,9500000.0
2008-05-02 11:14:00,2.22257,2.22308,2.21882,2.22197,10380000.0
2008-05-02 11:15:00,2.22341,2.22341,2.22093,2.22119,7630000.0
2008-05-02 11:16:00,2.22334,2.22388,2.22158,2.22203,6130000.0
2008-05-02 11:17:00,2.22403,2.22469,2.21841,2.22375,8000000.0
2008-05-02 11:18:00,2.22402,2.22481,2.21726,2.22232,10750000.0
2008-05-02 11:19:00,2.22369,2.22369,2.21763,2.22204,8630000.0
2008-05-02 11:20:00,2.22193,2.22368,2.22026,2.22347,6500000.0
2008-05-02 11:21:00,2.22293,2.22411,2.21903,2.22281,12750000.0
2008-05-02 11:22:00,2.22438,2.22472,2.21974,2.22002,6380000.0
2008-05-02 11:23:00,2.22529,2.22646,2.22148,2.22646,13380000.0
2008-05-02 11:24:00,2.22472,2.22769,2.22027,2.22769,8250000.0
2008-05-02 11:25:00,2.22775,2.22775,2.22208,2.22683,12630000.0
2008-05-02 11:26:00,2.22707,2.22815,2.22334,2.22815,14380000.0
2008-05-02 11:27:00,2.22546,2.22672,2.22268,2.22628,8380000.0
2008-05-02 11:28:00,2.22698,2.22698,2.22306,2.2241,11500000.0
2008-05-02 11:29:00,2.22629,2.22629,2.2208,2.22524,6630000.0
2008-05-02 11:30:00,2.22419,2.22581,2.22229,2.22581,10500000.0
2008-05-02 11:31:00,2.22498,2.22527,2.22075,2.22527,8250000.0
2008-05-02 11:32:00,2.22463,2.22508,2.21981,2.22383,9250000.0
2008-05-02 11:33:00,2.22534,2.22534,2.2198,2.22136,9880000.0
2008-05-02 11:34:00,2.22467,2.22556,2.2221,2.22404,10250000.0
2008-05-02 11:35:00,2.22242,2.22519,2.21979,2.22343,12500000.0
2008-05-02 11:36:00,2.22431,2.22468,2.2218,2.22301,7000000.0
2008-05-02 11:37:00,2.22163,2.22548,2.22033,2.22548,10500000.0
2008-05-02 11:38:00,2.22209,2.22421,2.21857,2.22393,5500000.0
2008-05-02 11:39:00,2.22542,2.22542,2.21758,2.22358,13250000.0
2008-05-02 11:40:00,2.2209,2.22491,2.2204,2.22447,13250000.0
2008-05-02 11:41:00,2.225,2.22502,2.21971,2.22402,9630000.0
2008-05-02 11:42:00,2.22411,2.22452,2.2212,2.22298,10000000.0
2008-05-02 11:43:00,2.2223,2.22483,2.21971,2.22458,9750000.0
2008-05-02 11:44:00,2.22615,2.22615,2.22119,2.22393,11500000.0
2008-05-02 11:45:00,2.22504,2.22512,2.22138,2.22512,7380000.0
2008-05-02 11:46:00,2.22451,2.22615,2.22224,2.22615,5500000.0
2008-05-02 11:47:00,2.22428,2.22656,2.21945,2.22645,9000000.0
2008-05-02 11:48:00,2.22362,2.22599,2.22233,2.22561,9750000.0
2008-05-02 11:49:00,2.22576,2.22628,2.2217,2.22628,15140000.0
2008-05-02 11:50:00,2.22305,2.22664,2.22305,2.22621,6750000.0
2008-05-02 11:51:00,2.22586,2.22586,2.2234,2.2234,5500000.0
2008-05-02 11:52:00,2.22748,2.22748,2.22423,2.22679,11250000.0
2008-05-02 11:53:00,2.22662,2.227,2.2244,2.22533,6000000.0
2008-05-02 11:54:00,2.22598,2.22707,2.22111,2.22621,7500000.0
2008-05-02 11:55:00,2.2282,2.22939,2.22609,2.22645,7260000.0
2008-05-02 11:56:00,2.22824,2.22919,2.22655,2.22867,6500000.0
2008-05-02 11:57:00,2.22305,2.22802,2.22305,2.22802,7750000.0
2008-05-02 11:58:00,2.22498,2.22899,2.22498,2.22899,10750000.0
2008-05-02 11:59:00,2.22768,2.22813,2.22263,2.22762,8750000.0
2008-05-02 12:00:00,2.22752,2.22794,2.22424,2.22759,12250000.0
2008-05-02 12:01:00,2.22411,2.22767,2.22411,2.22679,7250000.0
2008-05-02 12:02:00,2.22525,2.22899,2.2246,2.22802,12000000.0
2008-05-02 12:03:00,2.22895,2.22923,2.22549,2.2257,6000000.0
2008-05-02 12:04:00,2.22842,2.22858,2.22381,2.22858,6250000.0
2008-05-02 12:05:00,2.22731,2.22788,2.22196,2.22718,9000000.0
2008-05-02 12:06:00,2.22624,2.22755,2.22455,2.22455,8000000.0
2008-05-02 12:07:00,2.22697,2.22697,2.22087,2.22466,7880000.0
2008-05-02 12:08:00,2.22605,2.22706,2.22324,2.22687,7500000.0
2008-05-02 12:09:00,2.22637,2.22754,2.22308,2.22658,13500000.0
2008-05-02 12:10:00,2.22684,2.2274,2.22169,2.22687,8500000.0
2008-05-02 12:11:00,2.22751,2.22751,2.22401,2.22662,7750000.0
2008-05-02 12:12:00,2.22297,2.22462,2.22187,2.22462,8380000.0
2008-05-02 12:13:00,2.22653,2.22792,2.22232,2.22642,13880000.0
2008-05-02 12:14:00,2.22747,2.22775,2.22343,2.22697,9880000.0
2008-05-02 12:15:00,2.221,2.22602,2.221,2.22556,9130000.0
2008-05-02 12:16:00,2.22553,2.22575,2.22164,2.22427,5500000.0
2008-05-02 12:17:00,2.2279,2.2279,2.22547,2.2263,5500000.0
2008-05-02 12:18:00,2.22365,2.22889,2.22365,2.22556,12000000.0
2008-05-02 12:19:00,2.22784,2.22823,2.22217,2.22688,12880000.0
2008-05-02 12:20:00,2.22537,2.22734,2.22182,2.2265,7000000.0
2008-05-02 12:21:00,2.22763,2.2287,2.22305,2.2257,14760000.0
2008-05-02 12:22:00,2.22868,2.22933,2.22697,2.22933,8750000.0
2008-05-02 12:23:00,2.22955,2.22978,2.22502,2.22879,11250000.0
2008-05-02 12:24:00,2.22858,2.22952,2.22326,2.22828,6250000.0
2008-05-02 12:25:00,2.22982,2.22982,2.22573,2.22895,9250000.0
2008-05-02 12:26:00,2.22838,2.22963,2.22619,2.22963,13750000.0
2008-05-02 12:27:00,2.22738,2.22897,2.22432,2.22885,8250000.0
2008-05-02 12:28:00,2.2282,2.23003,2.22673,2.22872,9750000.0
2008-05-02 12:29:00,2.22878,2.22923,2.22561,2.22805,6000000.0
2008-05-02 12:30:00,2.22917,2.22917,2.224,2.22544,5250000.0
2008-05-02 12:31:00,2.2276,2.22904,2.22574,2.22821,7500000.0
2008-05-02 12:32:00,2.22885,2.22885,2.2264,2.22823,6250000.0
2008-05-02 12:33:00,2.22806,2.22846,2.22465,2.22762,18250000.0
2008-05-02 12:34:00,2.22824,2.22847,2.22464,2.22847,12500000.0
2008-05-02 12:35:00,2.22698,2.22878,2.22404,2.22719,7750000.0
2008-05-02 12:36:00,2.22866,2.22866,2.22507,2.22559,7130000.0
2008-05-02 12:37:00,2.22763,2.23051,2.2259,2.22901,12380000.0
2008-05-02 12:38:00,2.22913,2.22981,2.22215,2.22833,13750000.0
2008-05-02 12:39:00,2.22867,2.22929,2.22371,2.229,7750000.0
2008-05-02 12:40:00,2.22619,2.2288,2.22619,2.22819,9380000.0
2008-05-02 12:41:00,2.22687,2.22897,2.22673,2.2287,6630000.0
2008-05-02 12:42:00,2.22864,2.22913,2.22371,2.22913,10750000.0
2008-05-02 12:43:00,2.22864,2.22948,2.2274,2.22787,8500000.0
2008-05-02 12:44:00,2.2273,2.22914,2.22552,2.22914,11130000.0
2008-05-02 12:45:00,2.22608,2.22942,2.22608,2.22816,5500000.0
2008-05-02 12:46:00,2.22849,2.22865,2.22481,2.22556,10250000.0
2008-05-02 12:47:00,2.22564,2.22873,2.22358,2.22754,8130000.0
2008-05-02 12:48:00,2.22827,2.22827,2.22524,2.22788,9760000.0
2008-05-02 12:49:00,2.22787,2.22914,2.22566,2.22914,10750000.0
2008-05-02 12:50:00,2.22547,2.22799,2.22429,2.22796,9000000.0
2008-05-02 12:51:00,2.22862,2.22876,2.22446,2.22876,8750000.0
2008-05-02 12:52:00,2.2274,2.22781,2.22381,2.22434,5750000.0
2008-05-02 12:53:00,2.22791,2.22791,2.22517,2.22773,8500000.0
2008-05-02 12:54:00,2.22595,2.22815,2.22443,2.22716,8000000.0
2008-05-02 12:55:00,2.22482,2.22821,2.22154,2.22717,8750000.0
2008-05-02 12:56:00,2.22619,2.22868,2.22307,2.22519,9880000.0
2008-05-02 12:57:00,2.22817,2.22887,2.22479,2.2266,9500000.0
2008-05-02 12:58:00,2.22663,2.22934,2.22562,2.22753,9750000.0
2008-05-02 12:59:00,2.22457,2.22907,2.22457,2.22796,11500000.0
2008-05-02 13:00:00,2.22866,2.22866,2.2255,2.22819,8750000.0
2008-05-02 13:01:00,2.22715,2.22945,2.22657,2.2268,9000000.0
2008-05-02 13:02:00,2.22904,2.22956,2.22582,2.22716,7260000.0
2008-05-02 13:03:00,2.22781,2.2294,2.22606,2.2294,8880000.0
2008-05-02 13:04:00,2.22886,2.22926,2.22518,2.22926,10250000.0
2008-05-02 13:05:00,2.22784,2.22926,2.22288,2.22758,11000000.0
2008-05-02 13:06:00,2.2256,2.22871,2.2256,2.22853,7750000.0
2008-05-02 13:07:00,2.22652,2.22936,2.22569,2.22936,10250000.0
2008-05-02 13:08:00,2.22815,2.22991,2.22643,2.22957,10250000.0
2008-05-02 13:09:00,2.22945,2.22945,2.22392,2.22736,7500000.0
2008-05-02 13:10:00,2.2301,2.2301,2.22588,2.22751,6630000.0
2008-05-02 13:11:00,2.2273,2.22932,2.22453,2.2272,12880000.0
2008-05-02 13:12:00,2.22971,2.22971,2.22596,2.22867,10000000.0
2008-05-02 13:13:00,2.22789,2.22927,2.22426,2.22836,13750000.0
2008-05-02 13:14:00,2.22647,2.22932,2.22647,2.22932,8130000.0
2008-05-02 13:15:00,2.22796,2.22883,2.22512,2.22517,5750000.0
2008-05-02 13:16:00,2.22616,2.2284,2.2213,2.22838,10630000.0
2008-05-02 13:17:00,2.22444,2.22838,2.22444,2.22838,6880000.0
2008-05-02 13:18:00,2.22779,2.22779,2.22541,2.22764,7130000.0
2008-05-02 13:19:00,2.22636,2.22721,2.22194,2.22721,7750000.0
2008-05-02 13:20:00,2.22313,2.2268,2.2229,2.22644,10000000.0
2008-05-02 13:21:00,2.22671,2.22711,2.22096,2.22592,7250000.0
2008-05-02 13:22:00,2.227,2.22798,2.224,2.22591,6630000.0
2008-05-02 13:23:00,2.22639,2.22686,2.2222,2.22661,16130000.0
2008-05-02 13:24:00,2.22644,2.2276,2.22197,2.22689,10380000.0
2008-05-02 13:25:00,2.22727,2.22761,2.22263,2.22263,10630000.0
2008-05-02 13:26:00,2.2274,2.2274,2.22311,2.22311,7880000.0
2008-05-02 13:27:00,2.22683,2.22683,2.22313,2.22313,9250000.0
2008-05-02 13:28:00,2.22693,2.22737,2.22198,2.22397,9250000.0
2008-05-02 13:29:00,2.22007,2.22688,2.22007,2.22688,7500000.0
2008-05-02 13:30:00,2.22757,2.22757,2.22109,2.22736,7750000.0
2008-05-02 13:31:00,2.2238,2.22792,2.2225,2.22792,8750000.0
2008-05-02 13:32:00,2.2275,2.22963,2.22581,2.22963,7000000.0
2008-05-02 13:33:00,2.2292,2.23189,2.22254,2.22679,8250000.0
2008-05-02 13:34:00,2.22735,2.22847,2.2241,2.22847,6630000.0
2008-05-02 13:35:00,2.22654,2.22868,2.22431,2.22859,8000000.0
2008-05-02 13:36:00,2.22645,2.22763,2.2224,2.22664,8130000.0
2008-05-02 13:37:00,2.22584,2.22616,2.22259,2.22466,7250000.0
2008-05-02 13:38:00,2.22658,2.22664,2.22121,2.22587,6750000.0
2008-05-02 13:39:00,2.22469,2.22578,2.22007,2.22442,10500000.0
2008-05-02 13:40:00,2.22392,2.22642,2.22275,2.22319,9500000.0
2008-05-02 13:41:00,2.22488,2.22738,2.22331,2.22738,8750000.0
2008-05-02 13:42:00,2.22847,2.22851,2.22588,2.22787,5750000.0
2008-05-02 13:43:00,2.22572,2.22699,2.22457,2.22655,6380000.0
2008-05-02 13:44:00,2.22681,2.22779,2.22366,2.22756,10000000.0
2008-05-02 13:45:00,2.22362,2.22812,2.22357,2.22357,7880000.0
2008-05-02 13:46:00,2.22776,2.22776,2.2236,2.22622,6500000.0
2008-05-02 13:47:00,2.22381,2.22658,2.22381,2.22536,10500000.0
2008-05-02 13:48:00,2.22579,2.22754,2.22108,2.22754,11630000.0
2008-05-02 13:49:00,2.22504,2.22644,2.22319,2.22334,5250000.0
2008-05-02 13:50:00,2.22569,2.22791,2.22454,2.22791,7250000.0
2008-05-02 13:51:00,2.22814,2.22845,2.2243,2.22574,8260000.0
2008-05-02 13:52:00,2.22734,2.22734,2.22319,2.22544,12000000.0
2008-05-02 13:53:00,2.22617,2.22704,2.22143,2.2241,6750000.0
2008-05-02 13:54:00,2.22684,2.22811,2.22357,2.22659,7750000.0
2008-05-02 13:55:00,2.2282,2.22835,2.2252,2.22633,10000000.0
2008-05-02 13:56:00,2.22687,2.22897,2.22407,2.22468,12380000.0
2008-05-02 13:57:00,2.22666,2.22704,2.22127,2.22127,10630000.0
2008-05-02 13:58:00,2.22185,2.22742,2.22185,2.22577,7250000.0
2008-05-02 13:59:00,2.22712,2.22712,2.22446,2.22558,5750000.0
2008-05-02 14:00:00,2.22251,2.22669,2.22251,2.22661,8000000.0
2008-05-02 14:01:00,2.22317,2.22763,2.22258,2.22754,14510000.0
2008-05-02 14:02:00,2.2276,2.22896,2.22608,2.22896,7250000.0
2008-05-02 14:03:00,2.22741,2.23083,2.22491,2.22491,11750000.0
2008-05-02 14:04:00,2.22863,2.22937,2.22145,2.22937,6750000.0
2008-05-02 14:05:00,2.22695,2.2289,2.22567,2.22741,6250000.0
2008-05-02 14:06:00,2.22389,2.22922,2.22389,2.22852,8250000.0
2008-05-02 14:07:00,2.22763,2.22946,2.22459,2.22946,9250000.0
2008-05-02 14:08:00,2.2279,2.23065,2.22372,2.22869,10510000.0
2008-05-02 14:09:00,2.22974,2.22974,2.22581,2.22622,5500000.0
2008-05-02 14:10:00,2.23006,2.2306,2.22563,2.22563,16380000.0
2008-05-02 14:11:00,2.22624,2.22789,2.2244,2.22712,5500000.0
2008-05-02 14:12:00,2.22702,2.22796,2.22406,2.22685,12630000.0
2008-05-02 14:13:00,2.22764,2.22852,2.2243,2.22798,8130000.0
2008-05-02 14:14:00,2.22614,2.2279,2.22412,2.2279,6250000.0
2008-05-02 14:15:00,2.22641,2.22984,2.22446,2.22896,11750000.0
2008-05-02 14:16:00,2.22986,2.22986,2.22513,2.22689,11250000.0
2008-05-02 14:17:00,2.22515,2.22766,2.22513,2.22736,11250000.0
2008-05-02 14:18:00,2.22676,2.22697,2.22366,2.22697,6250000.0
2008-05-02 14:19:00,2.2264,2.22731,2.21989,2.226,11000000.0
2008-05-02 14:20:00,2.22701,2.22737,2.22001,2.2257,8500000.0
2008-05-02 14:21:00,2.22622,2.22754,2.22198,2.22609,13000000.0
2008-05-02 14:22:00,2.22175,2.22698,2.22175,2.22535,5250000.0
2008-05-02 14:23:00,2.22661,2.22703,2.22435,2.22518,7500000.0
2008-05-02 14:24:00,2.22537,2.22592,2.22264,2.22415,10880000.0
2008-05-02 14:25:00,2.22685,2.22685,2.22326,2.22584,8250000.0
2008-05-02 14:26:00,2.22357,2.22566,2.21946,2.22566,12380000.0
2008-05-02 14:27:00,2.22402,2.22538,2.22312,2.22524,8500000.0
2008-05-02 14:28:00,2.2254,2.2254,2.22014,2.22333,6500000.0
2008-05-02 14:29:00,2.22444,2.22482,2.2209,2.2209,6000000.0
2008-05-02 14:30:00,2.22668,2.23477,2.22668,2.23477,7880000.0
2008-05-02 14:31:00,2.23291,2.23609,2.23268,2.23268,7500000.0
2008-05-02 14:32:00,2.23462,2.23826,2.23348,2.23826,11250000.0
2008-05-02 14:33:00,2.23655,2.23752,2.23436,2.23436,8130000.0
2008-05-02 14:34:00,2.23699,2.23745,2.23237,2.23647,9750000.0
2008-05-02 14:35:00,2.233,2.23731,2.233,2.23679,10000000.0
2008-05-02 14:36:00,2.23679,2.23736,2.23306,2.23736,12250000.0
2008-05-02 14:37:00,2.23731,2.24141,2.23525,2.24141,12000000.0
2008-05-02 14:38:00,2.24181,2.24181,2.23507,2.23507,7250000.0
2008-05-02 14:39:00,2.23974,2.23995,2.23578,2.23588,11000000.0
2008-05-02 14:40:00,2.24036,2.24063,2.23368,2.24019,11880000.0
2008-05-02 14:41:00,2.23791,2.23998,2.23428,2.23696,7130000.0
2008-05-02 14:42:00,2.23744,2.23827,2.2305,2.23694,11630000.0
2008-05-02 14:43:00,2.23761,2.23761,2.23259,2.23602,7750000.0
2008-05-02 14:44:00,2.23671,2.23878,2.23358,2.23358,5880000.0
2008-05-02 14:45:00,2.23565,2.23613,2.23017,2.23245,5500000.0
2008-05-02 14:46:00,2.23643,2.23684,2.23148,2.23314,7750000.0
2008-05-02 14:47:00,2.23683,2.23683,2.23265,2.23527,7500000.0
2008-05-02 14:48:00,2.23632,2.23656,2.23175,2.23656,9000000.0
2008-05-02 14:49:00,2.23498,2.2374,2.2339,2.23598,11000000.0
2008-05-02 14:50:00,2.23406,2.23652,2.23106,2.23652,5750000.0
2008-05-02 14:51:00,2.23744,2.23744,2.23449,2.23453,5500000.0
2008-05-02 14:52:00,2.2357,2.23794,2.23229,2.23229,11500000.0
2008-05-02 14:53:00,2.23434,2.2371,2.23235,2.23235,9630000.0
2008-05-02 14:54:00,2.23591,2.23591,2.23199,2.23199,14000000.0
2008-05-02 14:55:00,2.23647,2.23698,2.23318,2.23616,7750000.0
2008-05-02 14:56:00,2.2351,2.23588,2.23172,2.23172,10250000.0
2008-05-02 14:57:00,2.23497,2.23661,2.23085,2.23355,10000000.0
2008-05-02 14:58:00,2.23501,2.23691,2.23018,2.23643,7500000.0
2008-05-02 14:59:00,2.23658,2.23658,2.22137,2.23397,8750000.0
2008-05-02 15:00:00,2.23424,2.23591,2.2325,2.235,12250000.0
2008-05-02 15:01:00,2.23554,2.23741,2.23163,2.2361,6260000.0
2008-05-02 15:02:00,2.2379,2.2379,2.23226,2.23548,17250000.0
2008-05-02 15:03:00,2.23641,2.23793,2.23246,2.234,14500000.0
2008-05-02 15:04:00,2.23687,2.23756,2.2337,2.23456,10880000.0
2008-05-02 15:05:00,2.23614,2.23764,2.23209,2.23646,13000000.0
2008-05-02 15:06:00,2.23648,2.23779,2.23537,2.23631,10250000.0
2008-05-02 15:07:00,2.23496,2.2391,2.23471,2.23875,13750000.0
2008-05-02 15:08:00,2.24034,2.24081,2.23604,2.2361,9750000.0
2008-05-02 15:09:00,2.23957,2.24044,2.23735,2.23988,12250000.0
2008-05-02 15:10:00,2.24028,2.24028,2.23452,2.23865,9750000.0
2008-05-02 15:11:00,2.23774,2.2388,2.23289,2.23778,10000000.0
2008-05-02 15:12:00,2.23863,2.23937,2.23714,2.23929,5250000.0
2008-05-02 15:13:00,2.23719,2.23794,2.23578,2.2364,6250000.0
2008-05-02 15:14:00,2.23753,2.23808,2.23317,2.23808,9630000.0
2008-05-02 15:15:00,2.23542,2.23768,2.23292,2.23768,14750000.0
2008-05-02 15:16:00,2.23598,2.23626,2.23342,2.23584,12880000.0
2008-05-02 15:17:00,2.23481,2.23699,2.23391,2.23616,7750000.0
2008-05-02 15:18:00,2.23188,2.23691,2.23188,2.23657,8000000.0
2008-05-02 15:19:00,2.23644,2.23689,2.2329,2.2329,10000000.0
2008-05-02 15:20:00,2.23523,2.23654,2.23312,2.23654,6630000.0
2008-05-02 15:21:00,2.23302,2.23577,2.2311,2.23465,8750000.0
2008-05-02 15:22:00,2.23178,2.23555,2.22854,2.23555,12500000.0
2008-05-02 15:23:00,2.23432,2.23461,2.22908,2.23461,11250000.0
2008-05-02 15:24:00,2.2327,2.23488,2.22871,2.23327,6250000.0
2008-05-02 15:25:00,2.23366,2.23453,2.23013,2.23438,11380000.0
2008-05-02 15:26:00,2.23401,2.23547,2.22981,2.23464,6250000.0
2008-05-02 15:27:00,2.23235,2.23337,2.22741,2.23263,6880000.0
2008-05-02 15:28:00,2.23266,2.23414,2.23064,2.23244,6250000.0
2008-05-02 15:29:00,2.23145,2.23279,2.22951,2.23248,8130000.0
2008-05-02 15:30:00,2.22652,2.23337,2.22652,2.23195,9380000.0
2008-05-02 15:31:00,2.23287,2.23422,2.22909,2.23368,8500000.0
2008-05-02 15:32:00,2.23274,2.23422,2.22975,2.23422,6750000.0
2008-05-02 15:33:00,2.23228,2.23528,2.22989,2.23272,10250000.0
2008-05-02 15:34:00,2.23219,2.23263,2.2279,2.23183,6500000.0
2008-05-02 15:35:00,2.23044,2.23361,2.22976,2.23204,9630000.0
2008-05-02 15:36:00,2.23318,2.23418,2.23027,2.23418,8000000.0
2008-05-02 15:37:00,2.23385,2.23399,2.22943,2.23317,9000000.0
2008-05-02 15:38:00,2.23169,2.23445,2.23068,2.23068,11250000.0
2008-05-02 15:39:00,2.23319,2.23412,2.22727,2.22906,7500000.0
2008-05-02 15:40:00,2.23198,2.23569,2.23149,2.23557,8250000.0
2008-05-02 15:41:00,2.23352,2.23461,2.2315,2.23461,9250000.0
2008-05-02 15:42:00,2.23184,2.23363,2.22775,2.22942,6750000.0
2008-05-02 15:43:00,2.23397,2.23484,2.22721,2.23041,10630000.0
2008-05-02 15:44:00,2.23448,2.23457,2.23029,2.23105,6000000.0
2008-05-02 15:45:00,2.23444,2.23444,2.23058,2.2339,10760000.0
2008-05-02 15:46:00,2.23379,2.23379,2.22883,2.22979,7750000.0
2008-05-02 15:47:00,2.2337,2.23458,2.22969,2.23369,7250000.0
2008-05-02 15:48:00,2.23135,2.23398,2.22902,2.22902,8500000.0
2008-05-02 15:49:00,2.22978,2.23535,2.22978,2.23508,8500000.0
2008-05-02 15:50:00,2.23269,2.23343,2.22909,2.23343,9880000.0
2008-05-02 15:51:00,2.23256,2.23424,2.22981,2.23237,7000000.0
2008-05-02 15:52:00,2.23374,2.23422,2.23092,2.23283,6500000.0
2008-05-02 15:53:00,2.23444,2.23444,2.22864,2.23406,11500000.0
2008-05-02 15:54:00,2.23225,2.23309,2.22819,2.23198,6250000.0
2008-05-02 15:55:00,2.23245,2.23384,2.22922,2.23384,11250000.0
2008-05-02 15:56:00,2.23364,2.23479,2.23059,2.23479,7750000.0
2008-05-02 15:57:00,2.23348,2.23372,2.23016,2.23293,11000000.0
2008-05-02 15:58:00,2.23266,2.23365,2.22857,2.23196,9500000.0
2008-05-02 15:59:00,2.23207,2.23326,2.22904,2.23198,8880000.0
2008-05-02 16:00:00,2.23338,2.23468,2.23208,2.23468,7750000.0
2008-05-02 16:01:00,2.23187,2.23471,2.22897,2.23276,8000000.0
2008-05-02 16:02:00,2.23267,2.23301,2.22855,2.23162,14130000.0
2008-05-02 16:03:00,2.23139,2.23227,2.22821,2.23137,7510000.0
2008-05-02 16:04:00,2.22771,2.23056,2.22636,2.22983,11250000.0
2008-05-02 16:05:00,2.23183,2.23192,2.22887,2.23027,6250000.0
2008-05-02 16:06:00,2.22754,2.2321,2.22754,2.22914,8250000.0
2008-05-02 16:07:00,2.22932,2.23191,2.22834,2.23114,10750000.0
2008-05-02 16:08:00,2.23099,2.23313,2.22827,2.22964,10750000.0
2008-05-02 16:09:00,2.22903,2.23202,2.2273,2.23102,8250000.0
2008-05-02 16:10:00,2.23133,2.23304,2.22726,2.23274,9500000.0
2008-05-02 16:11:00,2.23272,2.23315,2.22934,2.23045,5250000.0
2008-05-02 16:12:00,2.23033,2.23276,2.22836,2.23031,6000000.0
2008-05-02 16:13:00,2.22666,2.23077,2.22571,2.23062,13380000.0
2008-05-02 16:14:00,2.23129,2.23129,2.22847,2.23043,9750000.0
2008-05-02 16:15:00,2.22836,2.22998,2.22713,2.22745,6880000.0
2008-05-02 16:16:00,2.22636,2.22814,2.22338,2.22771,6750000.0
2008-05-02 16:17:00,2.22793,2.22879,2.22462,2.22756,12500000.0
2008-05-02 16:18:00,2.22778,2.22831,2.21979,2.22686,5750000.0
2008-05-02 16:19:00,2.2274,2.22802,2.22178,2.22253,8250000.0
2008-05-02 16:20:00,2.2259,2.22834,2.22579,2.22579,10250000.0
2008-05-02 16:21:00,2.22641,2.22741,2.22431,2.22431,9000000.0
2008-05-02 16:22:00,2.2261,2.2281,2.22343,2.2281,9000000.0
2008-05-02 16:23:00,2.2253,2.22841,2.22466,2.22841,5750000.0
2008-05-02 16:24:00,2.22872,2.22872,2.22547,2.22698,6380000.0
2008-05-02 16:25:00,2.22462,2.22776,2.22139,2.22613,5750000.0
2008-05-02 16:26:00,2.22644,2.22815,2.22524,2.22693,9250000.0
2008-05-02 16:27:00,2.22667,2.22762,2.22426,2.22434,15000000.0
2008-05-02 16:28:00,2.22391,2.22754,2.22391,2.22719,8500000.0
2008-05-02 16:29:00,2.22462,2.22666,2.22448,2.22666,6500000.0
2008-05-02 16:30:00,2.22828,2.22871,2.22355,2.22747,7510000.0
2008-05-02 16:31:00,2.22869,2.22895,2.225,2.22895,6000000.0
2008-05-02 16:32:00,2.22656,2.22954,2.22612,2.22874,7750000.0
2008-05-02 16:33:00,2.2297,2.22997,2.22464,2.22623,10750000.0
2008-05-02 16:34:00,2.22194,2.22991,2.22194,2.22899,14000000.0
2008-05-02 16:35:00,2.22876,2.23012,2.22284,2.2298,17260000.0
2008-05-02 16:36:00,2.22903,2.22932,2.22301,2.22839,12500000.0
2008-05-02 16:37:00,2.22528,2.22815,2.22383,2.22631,7000000.0
2008-05-02 16:38:00,2.22878,2.22878,2.22215,2.22833,10130000.0
2008-05-02 16:39:00,2.22734,2.22787,2.22305,2.22635,7750000.0
2008-05-02 16:40:00,2.22872,2.22907,2.22457,2.22907,7000000.0
2008-05-02 16:41:00,2.22795,2.22969,2.22655,2.22658,7500000.0
2008-05-02 16:42:00,2.22742,2.22797,2.22505,2.22622,7000000.0
2008-05-02 16:43:00,2.22464,2.22797,2.22426,2.22648,10880000.0
2008-05-02 16:44:00,2.22747,2.22882,2.2229,2.22663,10000000.0
2008-05-02 16:45:00,2.22439,2.22697,2.22294,2.22583,9500000.0
2008-05-02 16:46:00,2.22879,2.22879,2.22319,2.22677,7250000.0
2008-05-02 16:47:00,2.22454,2.22859,2.22334,2.22762,14000000.0
2008-05-02 16:48:00,2.22835,2.22835,2.22397,2.22661,5500000.0
2008-05-02 16:49:00,2.22647,2.22696,2.22342,2.22681,10500000.0
2008-05-02 16:50:00,2.22381,2.22809,2.22381,2.22736,8250000.0
2008-05-02 16:51:00,2.22849,2.22849,2.22345,2.22572,7880000.0
2008-05-02 16:52:00,2.22798,2.22824,2.22412,2.22824,9630000.0
2008-05-02 16:53:00,2.22867,2.22966,2.22242,2.22782,12510000.0
2008-05-02 16:54:00,2.22653,2.22921,2.22653,2.22921,9250000.0
2008-05-02 16:55:00,2.22968,2.22968,2.22546,2.22663,7500000.0
2008-05-02 16:56:00,2.22865,2.2293,2.22558,2.22903,10130000.0
2008-05-02 16:57:00,2.2302,2.2302,2.22628,2.22828,7500000.0
2008-05-02 16:58:00,2.2271,2.23203,2.22578,2.23014,10500000.0
2008-05-02 16:59:00,2.22934,2.23009,2.22814,2.22952,9000000.0
2008-05-02 17:00:00,2.22902,2.23001,2.22747,2.23001,6250000.0
2008-05-02 17:01:00,2.22966,2.22966,2.22628,2.2283,10880000.0
2008-05-02 17:02:00,2.22969,2.22969,2.22539,2.22896,7000000.0
2008-05-02 17:03:00,2.22396,2.22783,2.2228,2.22442,9000000.0
2008-05-02 17:04:00,2.22576,2.22846,2.22404,2.22404,12000000.0
2008-05-02 17:05:00,2.22871,2.22871,2.22511,2.22714,6250000.0
2008-05-02 17:06:00,2.22669,2.22679,2.22483,2.22679,5880000.0
2008-05-02 17:07:00,2.22693,2.22693,2.22273,2.22273,8630000.0
2008-05-02 17:08:00,2.22643,2.22643,2.22247,2.22294,8750000.0
2008-05-02 17:09:00,2.22397,2.2259,2.22215,2.22436,6750000.0
2008-05-02 17:10:00,2.22393,2.22638,2.22177,2.22293,21500000.0
2008-05-02 17:11:00,2.22631,2.22631,2.22391,2.22562,5250000.0
2008-05-02 17:12:00,2.22528,2.22621,2.22099,2.22422,7500000.0
2008-05-02 17:13:00,2.22614,2.23139,2.22458,2.22785,9130000.0
2008-05-02 17:14:00,2.22782,2.22801,2.22329,2.22788,8500000.0
2008-05-02 17:15:00,2.2266,2.22663,2.22232,2.22647,8250000.0
2008-05-02 17:16:00,2.22364,2.22676,2.22264,2.22676,9500000.0
2008-05-02 17:17:00,2.22433,2.22616,2.22291,2.22543,8500000.0
2008-05-02 17:18:00,2.22198,2.22678,2.22198,2.22379,5630000.0
2008-05-02 17:19:00,2.22085,2.22605,2.22085,2.22519,11750000.0
2008-05-02 17:20:00,2.22494,2.22625,2.22387,2.22581,5250000.0
2008-05-02 17:21:00,2.22468,2.22628,2.22293,2.22337,7000000.0
2008-05-02 17:22:00,2.22398,2.2263,2.22086,2.22265,14000000.0
2008-05-02 17:23:00,2.22531,2.22594,2.22216,2.22272,11010000.0
2008-05-02 17:24:00,2.22163,2.22695,2.2204,2.22566,12000000.0
2008-05-02 17:25:00,2.22678,2.22678,2.21873,2.22525,8500000.0
2008-05-02 17:26:00,2.22354,2.22676,2.22141,2.22676,13750000.0
2008-05-02 17:27:00,2.22229,2.22734,2.22229,2.22734,7000000.0
2008-05-02 17:28:00,2.22449,2.22735,2.22303,2.22735,8500000.0
2008-05-02 17:29:00,2.22163,2.22603,2.21992,2.22314,7130000.0
2008-05-02 17:30:00,2.22561,2.22655,2.2245,2.22645,7380000.0
2008-05-02 17:31:00,2.22692,2.22732,2.22217,2.22217,10250000.0
2008-05-02 17:32:00,2.22518,2.22671,2.22103,2.22293,9750000.0
2008-05-02 17:33:00,2.22573,2.22797,2.22397,2.22797,8500000.0
2008-05-02 17:34:00,2.22313,2.22661,2.2223,2.22348,11250000.0
2008-05-02 17:35:00,2.22596,2.22735,2.22364,2.2273,7250000.0
2008-05-02 17:36:00,2.22731,2.22747,2.22538,2.22682,6750000.0
2008-05-02 17:37:00,2.22835,2.22841,2.22466,2.22719,6000000.0
2008-05-02 17:38:00,2.22746,2.22746,2.22397,2.22686,12880000.0
2008-05-02 17:39:00,2.2245,2.22724,2.22234,2.22724,7500000.0
2008-05-02 17:40:00,2.22733,2.22832,2.22367,2.22732,5750000.0
2008-05-02 17:41:00,2.224,2.22789,2.224,2.2263,8750000.0
2008-05-02 17:42:00,2.2267,2.2291,2.22462,2.2257,7000000.0
2008-05-02 17:43:00,2.22408,2.22715,2.22408,2.22715,5880000.0
2008-05-02 17:44:00,2.2275,2.22799,2.22169,2.22434,12250000.0
2008-05-02 17:45:00,2.22609,2.22684,2.22366,2.2249,7750000.0
2008-05-02 17:46:00,2.22047,2.22653,2.22047,2.22403,8250000.0
2008-05-02 17:47:00,2.22648,2.22788,2.22428,2.22788,6750000.0
2008-05-02 17:48:00,2.2251,2.22855,2.2251,2.22599,5500000.0
2008-05-02 17:49:00,2.22717,2.22717,2.22324,2.22691,10250000.0
2008-05-02 17:50:00,2.22519,2.22799,2.2223,2.2223,10750000.0
2008-05-02 17:51:00,2.22512,2.22777,2.22356,2.22578,6760000.0
2008-05-02 17:52:00,2.22524,2.22705,2.22241,2.22605,12880000.0
2008-05-02 17:53:00,2.22686,2.22714,2.22485,2.22629,5500000.0
2008-05-02 17:54:00,2.22609,2.22673,2.22059,2.22378,10500000.0
2008-05-02 17:55:00,2.2245,2.22623,2.22267,2.22549,8750000.0
2008-05-02 17:56:00,2.22635,2.22688,2.22006,2.22399,11130000.0
2008-05-02 17:57:00,2.22437,2.226,2.22261,2.22589,17000000.0
2008-05-02 17:58:00,2.22371,2.22661,2.22371,2.22661,7750000.0
2008-05-02 17:59:00,2.2239,2.22642,2.22045,2.22623,8750000.0
2008-05-02 18:00:00,2.22461,2.22642,2.22329,2.22419,8880000.0
2008-05-02 18:01:00,2.22575,2.22603,2.22017,2.22474,8750000.0
2008-05-02 18:02:00,2.22555,2.22582,2.22158,2.22566,13760000.0
2008-05-02 18:03:00,2.22599,2.22599,2.22129,2.22254,9500000.0
2008-05-02 18:04:00,2.22465,2.22586,2.21943,2.22402,10880000.0
2008-05-02 18:05:00,2.22523,2.22584,2.2234,2.22584,7250000.0
2008-05-02 18:06:00,2.22598,2.22688,2.22273,2.22606,7000000.0
2008-05-02 18:07:00,2.22612,2.22619,2.22155,2.22289,6630000.0
2008-05-02 18:08:00,2.22417,2.22646,2.22356,2.22356,8250000.0
2008-05-02 18:09:00,2.22734,2.22734,2.22248,2.22343,6750000.0
2008-05-02 18:10:00,2.22631,2.22694,2.22349,2.22349,8380000.0
2008-05-02 18:11:00,2.22672,2.22672,2.22337,2.22337,8250000.0
2008-05-02 18:12:00,2.22364,2.22509,2.22359,2.22359,7500000.0
2008-05-02 18:13:00,2.22634,2.22686,2.22272,2.22445,9130000.0
2008-05-02 18:14:00,2.22673,2.22698,2.22084,2.22598,11380000.0
2008-05-02 18:15:00,2.22802,2.22802,2.22343,2.2264,14000000.0
2008-05-02 18:16:00,2.22694,2.22819,2.22412,2.22819,6250000.0
2008-05-02 18:17:00,2.22688,2.22803,2.22372,2.22789,12250000.0
2008-05-02 18:18:00,2.22787,2.22787,2.22603,2.22655,7750000.0
2008-05-02 18:19:00,2.22755,2.22937,2.22452,2.22732,12000000.0
2008-05-02 18:20:00,2.22724,2.22766,2.22355,2.22723,8880000.0
2008-05-02 18:21:00,2.2271,2.22788,2.22406,2.22599,9750000.0
2008-05-02 18:22:00,2.22574,2.22828,2.22465,2.22709,6880000.0
2008-05-02 18:23:00,2.22859,2.22898,2.22493,2.22493,7750000.0
2008-05-02 18:24:00,2.22694,2.22949,2.22659,2.22837,7130000.0
2008-05-02 18:25:00,2.22956,2.23052,2.22742,2.23046,8760000.0
2008-05-02 18:26:00,2.2298,2.2298,2.22661,2.22776,7000000.0
2008-05-02 18:27:00,2.23096,2.23096,2.22727,2.22973,11250000.0
2008-05-02 18:28:00,2.22865,2.22978,2.22662,2.22906,11500000.0
2008-05-02 18:29:00,2.22474,2.22954,2.22474,2.22761,6750000.0
2008-05-02 18:30:00,2.23045,2.23045,2.22601,2.22902,18880000.0
2008-05-02 18:31:00,2.22877,2.22996,2.22729,2.22996,8880000.0
2008-05-02 18:32:00,2.2293,2.22977,2.22513,2.22513,8760000.0
2008-05-02 18:33:00,2.22883,2.22952,2.22556,2.22612,13500000.0
2008-05-02 18:34:00,2.22855,2.22994,2.2274,2.2295,9000000.0
2008-05-02 18:35:00,2.22996,2.23196,2.22758,2.23033,14380000.0
2008-05-02 18:36:00,2.2283,2.22955,2.22718,2.22955,7260000.0
2008-05-02 18:37:00,2.22625,2.22949,2.22453,2.22729,13500000.0
2008-05-02 18:38:00,2.22887,2.22935,2.22482,2.22622,13500000.0
2008-05-02 18:39:00,2.22944,2.22988,2.22502,2.22967,10500000.0
2008-05-02 18:40:00,2.22748,2.22837,2.22482,2.22691,9380000.0
2008-05-02 18:41:00,2.23012,2.23012,2.22414,2.22948,11880000.0
2008-05-02 18:42:00,2.23006,2.23006,2.22361,2.229,11130000.0
2008-05-02 18:43:00,2.22825,2.22985,2.22393,2.22812,11250000.0
2008-05-02 18:44:00,2.22854,2.22993,2.22442,2.22827,9130000.0
2008-05-02 18:45:00,2.2268,2.22912,2.225,2.22679,9250000.0
2008-05-02 18:46:00,2.22636,2.22876,2.22432,2.22876,5250000.0
2008-05-02 18:47:00,2.22848,2.22885,2.22637,2.22885,10250000.0
2008-05-02 18:48:00,2.2282,2.22996,2.22558,2.2261,8000000.0
2008-05-02 18:49:00,2.22856,2.22856,2.2226,2.22672,10000000.0
2008-05-02 18:50:00,2.22874,2.22874,2.22764,2.22848,8000000.0
2008-05-02 18:51:00,2.22548,2.2292,2.22548,2.22757,11250000.0
2008-05-02 18:52:00,2.23026,2.23026,2.22623,2.22644,13000000.0
2008-05-02 18:53:00,2.22921,2.22934,2.2256,2.22934,9760000.0
2008-05-02 18:54:00,2.22827,2.22901,2.22573,2.22694,7250000.0
2008-05-02 18:55:00,2.22766,2.2289,2.22346,2.22755,7880000.0
2008-05-02 18:56:00,2.22449,2.22819,2.22408,2.22805,17250000.0
2008-05-02 18:57:00,2.22511,2.22897,2.22456,2.22465,10000000.0
2008-05-02 18:58:00,2.22733,2.22909,2.22546,2.22758,8380000.0
2008-05-02 18:59:00,2.22707,2.22871,2.22268,2.22856,7000000.0
2008-05-02 19:00:00,2.22542,2.22937,2.22542,2.22937,9500000.0
2008-05-02 19:01:00,2.23025,2.23025,2.22446,2.22839,9630000.0
2008-05-02 19:02:00,2.22992,2.22992,2.22572,2.22878,7000000.0
2008-05-02 19:03:00,2.22753,2.22946,2.22753,2.22946,8500000.0
2008-05-02 19:04:00,2.22669,2.22995,2.22587,2.22731,12750000.0
2008-05-02 19:05:00,2.22678,2.23015,2.22657,2.22911,6250000.0
2008-05-02 19:06:00,2.2298,2.2298,2.22433,2.22822,13500000.0
2008-05-02 19:07:00,2.22779,2.22868,2.22244,2.22244,6250000.0
2008-05-02 19:08:00,2.22855,2.23091,2.22214,2.22822,10130000.0
2008-05-02 19:09:00,2.22936,2.22989,2.22558,2.22989,5880000.0
2008-05-02 19:10:00,2.23016,2.23016,2.22662,2.22662,10500000.0
2008-05-02 19:11:00,2.2285,2.23111,2.22192,2.23103,7000000.0
2008-05-02 19:12:00,2.22547,2.22991,2.2243,2.22991,7250000.0
2008-05-02 19:13:00,2.23052,2.23052,2.22281,2.22722,12750000.0
2008-05-02 19:14:00,2.23013,2.23013,2.22597,2.2297,14500000.0
2008-05-02 19:15:00,2.22963,2.23069,2.22799,2.22822,9250000.0
2008-05-02 19:16:00,2.22958,2.23113,2.22725,2.23113,8630000.0
2008-05-02 19:17:00,2.23069,2.23221,2.22408,2.22831,7500000.0
2008-05-02 19:18:00,2.22874,2.23068,2.22528,2.22528,7000000.0
2008-05-02 19:19:00,2.2277,2.23086,2.22652,2.22652,9750000.0
2008-05-02 19:20:00,2.22602,2.23049,2.22602,2.23022,4880000.0
2008-05-02 19:21:00,2.22906,2.23174,2.22905,2.22905,6250000.0
2008-05-02 19:22:00,2.22738,2.23077,2.22701,2.23077,13250000.0
2008-05-02 19:23:00,2.22812,2.23059,2.22796,2.22879,9750000.0
2008-05-02 19:24:00,2.22703,2.23111,2.22703,2.22892,14000000.0
2008-05-02 19:25:00,2.22495,2.22996,2.22495,2.22857,7000000.0
2008-05-02 19:26:00,2.22871,2.23109,2.22746,2.2304,9630000.0
2008-05-02 19:27:00,2.23102,2.23102,2.22456,2.22787,10500000.0
2008-05-02 19:28:00,2.2311,2.23125,2.22708,2.23125,8750000.0
2008-05-02 19:29:00,2.22789,2.23063,2.22636,2.23063,11000000.0
2008-05-02 19:30:00,2.23053,2.23082,2.22608,2.22912,7500000.0
2008-05-02 19:31:00,2.23054,2.23145,2.2252,2.23076,6000000.0
2008-05-02 19:32:00,2.23026,2.23026,2.22329,2.22961,7130000.0
2008-05-02 19:33:00,2.22943,2.23038,2.22391,2.23038,12750000.0
2008-05-02 19:34:00,2.22986,2.23194,2.2265,2.22987,9000000.0
2008-05-02 19:35:00,2.23124,2.23124,2.22803,2.22852,5250000.0
2008-05-02 19:36:00,2.23061,2.23185,2.22811,2.2313,15500000.0
2008-05-02 19:37:00,2.22952,2.23131,2.22701,2.22872,10250000.0
2008-05-02 19:38:00,2.23053,2.23099,2.22752,2.22921,5500000.0
2008-05-02 19:39:00,2.22684,2.2306,2.22684,2.2292,8630000.0
2008-05-02 19:40:00,2.22956,2.23021,2.22593,2.23021,6750000.0
2008-05-02 19:41:00,2.23026,2.23035,2.22357,2.22372,9250000.0
2008-05-02 19:42:00,2.2307,2.23201,2.22585,2.2303,8750000.0
2008-05-02 19:43:00,2.22769,2.22887,2.22444,2.22751,10750000.0
2008-05-02 19:44:00,2.22802,2.22911,2.22281,2.22469,11750000.0
2008-05-02 19:45:00,2.22654,2.22914,2.22376,2.22914,7000000.0
2008-05-02 19:46:00,2.2243,2.22983,2.22397,2.22856,14250000.0
2008-05-02 19:47:00,2.22785,2.2304,2.22711,2.22736,6750000.0
2008-05-02 19:48:00,2.22845,2.22958,2.22347,2.22958,8000000.0
2008-05-02 19:49:00,2.22833,2.22962,2.22427,2.22552,11250000.0
2008-05-02 19:50:00,2.22918,2.22979,2.22436,2.22723,7500000.0
2008-05-02 19:51:00,2.22753,2.22995,2.22753,2.22911,5750000.0
2008-05-02 19:52:00,2.23024,2.23053,2.22759,2.22772,6250000.0
2008-05-02 19:53:00,2.23014,2.23014,2.22621,2.22947,9250000.0
2008-05-02 19:54:00,2.22743,2.23011,2.22696,2.22976,10880000.0
2008-05-02 19:55:00,2.22696,2.23097,2.22434,2.22706,9000000.0
2008-05-02 19:56:00,2.22987,2.22987,2.22399,2.22887,12010000.0
2008-05-02 19:57:00,2.22722,2.2295,2.22366,2.22843,8880000.0
2008-05-02 19:58:00,2.22766,2.22766,2.22175,2.22561,8500000.0
2008-05-02 19:59:00,2.22759,2.22759,2.22056,2.22678,5500000.0
2008-05-02 20:00:00,2.22573,2.2279,2.22488,2.22593,14000000.0
2008-05-02 20:01:00,2.22305,2.22645,2.22305,2.22591,7750000.0
2008-05-02 20:02:00,2.22442,2.22691,2.22332,2.22613,5130000.0
2008-05-02 20:03:00,2.2263,2.2274,2.22395,2.22459,10250000.0
2008-05-02 20:04:00,2.22561,2.22812,2.22311,2.22812,9500000.0
2008-05-02 20:05:00,2.22528,2.22816,2.22275,2.22764,10250000.0
2008-05-02 20:06:00,2.2249,2.22695,2.22211,2.22623,8880000.0
2008-05-02 20:07:00,2.22698,2.22918,2.22565,2.22918,7000000.0
2008-05-02 20:08:00,2.22983,2.22983,2.22515,2.22515,6750000.0
2008-05-02 20:09:00,2.22741,2.22882,2.2239,2.22882,9500000.0
2008-05-02 20:10:00,2.22486,2.2289,2.22361,2.22526,7250000.0
2008-05-02 20:11:00,2.22685,2.22943,2.22432,2.22943,10000000.0
2008-05-02 20:12:00,2.22696,2.22774,2.2243,2.22615,8380000.0
2008-05-02 20:13:00,2.22776,2.22831,2.22323,2.22441,9000000.0
2008-05-02 20:14:00,2.22599,2.2269,2.22302,2.22302,9500000.0
2008-05-02 20:15:00,2.22577,2.2264,2.22163,2.22564,6500000.0
2008-05-02 20:16:00,2.22534,2.22575,2.22188,2.22575,7750000.0
2008-05-02 20:17:00,2.22188,2.22363,2.22009,2.22248,7000000.0
2008-05-02 20:18:00,2.22446,2.22653,2.22176,2.22606,9750000.0
2008-05-02 20:19:00,2.22634,2.22666,2.22245,2.2259,9000000.0
2008-05-02 20:20:00,2.22607,2.22607,2.22308,2.22308,5250000.0
2008-05-02 20:21:00,2.22444,2.22659,2.22166,2.22659,6760000.0
2008-05-02 20:22:00,2.22272,2.22615,2.22258,2.2258,7130000.0
2008-05-02 20:23:00,2.22304,2.22567,2.22211,2.22347,8750000.0
2008-05-02 20:24:00,2.2233,2.22568,2.22281,2.22568,6250000.0
2008-05-02 20:25:00,2.22454,2.22653,2.22329,2.22329,7750000.0
2008-05-02 20:26:00,2.22307,2.22592,2.22306,2.2256,5630000.0
2008-05-02 20:27:00,2.22199,2.22534,2.22082,2.22298,6000000.0
2008-05-02 20:28:00,2.22574,2.22574,2.22095,2.22521,16250000.0
2008-05-02 20:29:00,2.22096,2.22496,2.22096,2.22176,7880000.0
2008-05-02 20:30:00,2.22415,2.22415,2.21964,2.22005,8750000.0
2008-05-02 20:31:00,2.22035,2.22376,2.21792,2.22376,11630000.0
2008-05-02 20:32:00,2.22051,2.22389,2.2183,2.22301,14250000.0
2008-05-02 20:33:00,2.21929,2.22314,2.21929,2.22139,14500000.0
2008-05-02 20:34:00,2.2208,2.22461,2.21949,2.22226,7000000.0
2008-05-02 20:35:00,2.22022,2.22368,2.21968,2.21996,10500000.0
2008-05-02 20:36:00,2.22427,2.22427,2.22174,2.22312,16000000.0
2008-05-02 20:37:00,2.22254,2.22431,2.21936,2.22162,11130000.0
2008-05-02 20:38:00,2.22361,2.22361,2.21736,2.22139,9000000.0
2008-05-02 20:39:00,2.22247,2.22368,2.22122,2.22122,13000000.0
2008-05-02 20:40:00,2.22099,2.2238,2.21827,2.21827,5250000.0
2008-05-02 20:41:00,2.22066,2.22395,2.22066,2.22309,13630000.0
2008-05-02 20:42:00,2.22119,2.22252,2.21667,2.21968,7250000.0
2008-05-02 20:43:00,2.22241,2.22444,2.22052,2.22293,7880000.0
2008-05-02 20:44:00,2.22007,2.22403,2.21927,2.22221,6000000.0
2008-05-02 20:45:00,2.22168,2.22376,2.22168,2.22295,5250000.0
2008-05-02 20:46:00,2.22099,2.22489,2.22078,2.22086,8380000.0
2008-05-02 20:47:00,2.22308,2.22332,2.21838,2.21838,7500000.0
2008-05-02 20:48:00,2.2233,2.22358,2.21961,2.22358,12750000.0
2008-05-02 20:49:00,2.21829,2.22251,2.21829,2.2223,10000000.0
2008-05-02 20:50:00,2.21988,2.22378,2.21896,2.22378,9380000.0
2008-05-02 20:51:00,2.22347,2.22349,2.21982,2.22184,7000000.0
2008-05-02 20:52:00,2.22259,2.22294,2.21757,2.21757,7750000.0
2008-05-02 20:53:00,2.2228,2.2228,2.21965,2.22139,5500000.0
2008-05-02 20:54:00,2.21979,2.22317,2.21923,2.21938,12380000.0
2008-05-02 20:55:00,2.22229,2.22367,2.22005,2.2235,10250000.0
2008-05-02 20:56:00,2.22056,2.22405,2.21731,2.22405,7510000.0
2008-05-02 20:57:00,2.2211,2.22315,2.21965,2.22238,8130000.0
2008-05-02 20:58:00,2.22058,2.22404,2.2193,2.22404,7500000.0
2008-05-02 20:59:00,2.22424,2.22441,2.21947,2.22116,5250000.0
2008-05-02 21:00:00,2.22447,2.22447,2.22136,2.2219,6000000.0
2008-05-02 21:01:00,2.22354,2.22461,2.21701,2.221,11750000.0
2008-05-02 21:02:00,2.22241,2.2243,2.222,2.22351,12250000.0
2008-05-02 21:03:00,2.22315,2.2242,2.21959,2.22317,5750000.0
2008-05-02 21:04:00,2.22344,2.22344,2.21689,2.22329,12630000.0
2008-05-02 21:05:00,2.22082,2.22321,2.21594,2.22284,10500000.0
2008-05-02 21:06:00,2.22306,2.22306,2.21828,2.22237,11250000.0
2008-05-02 21:07:00,2.22341,2.22341,2.21919,2.22212,8250000.0
2008-05-02 21:08:00,2.22277,2.22312,2.21841,2.22312,7500000.0
2008-05-02 21:09:00,2.21785,2.2232,2.21785,2.22186,9130000.0
2008-05-02 21:10:00,2.22377,2.22418,2.21938,2.22418,13250000.0
2008-05-02 21:11:00,2.21892,2.2232,2.21892,2.22134,9250000.0
2008-05-02 21:12:00,2.22136,2.22338,2.21571,2.22338,11250000.0
2008-05-02 21:13:00,2.2239,2.22419,2.21941,2.22301,8380000.0
2008-05-02 21:14:00,2.22158,2.22378,2.21943,2.22335,11130000.0
2008-05-02 21:15:00,2.22266,2.22266,2.21774,2.21774,5500000.0
2008-05-02 21:16:00,2.22318,2.22318,2.22117,2.22315,11130000.0
2008-05-02 21:17:00,2.22253,2.22344,2.21998,2.22171,8250000.0
2008-05-02 21:18:00,2.22412,2.22412,2.22125,2.2218,4000000.0
2008-05-02 21:19:00,2.22196,2.22424,2.22083,2.22388,7750000.0
2008-05-02 21:20:00,2.22432,2.22437,2.21955,2.22078,8500000.0
2008-05-02 21:21:00,2.22403,2.2249,2.21978,2.22227,13750000.0
2008-05-02 21:22:00,2.22356,2.22472,2.21762,2.22336,6500000.0
2008-05-02 21:23:00,2.22452,2.22476,2.21984,2.22423,9500000.0
2008-05-02 21:24:00,2.22412,2.22442,2.22009,2.22164,11000000.0
2008-05-02 21:25:00,2.22079,2.22351,2.22079,2.22198,11000000.0
2008-05-02 21:26:00,2.22303,2.22447,2.22286,2.2236,8880000.0
2008-05-02 21:27:00,2.22268,2.22378,2.21792,2.22356,8000000.0
2008-05-02 21:28:00,2.22314,2.2244,2.22003,2.22298,11640000.0
2008-05-02 21:29:00,2.22126,2.22286,2.22117,2.22204,8250000.0
2008-05-02 21:30:00,2.22423,2.22423,2.21888,2.22353,6750000.0
2008-05-02 21:31:00,2.22391,2.22393,2.21734,2.22175,7750000.0
2008-05-02 21:32:00,2.22374,2.22374,2.21868,2.2211,10500000.0
2008-05-02 21:33:00,2.22331,2.22331,2.21884,2.21932,12750000.0
2008-05-02 21:34:00,2.22321,2.22437,2.21995,2.22437,10250000.0
2008-05-02 21:35:00,2.21967,2.22368,2.21967,2.22368,6130000.0
2008-05-02 21:36:00,2.22297,2.22308,2.21819,2.21819,5880000.0
2008-05-02 21:37:00,2.22074,2.22382,2.21902,2.22276,12130000.0
2008-05-02 21:38:00,2.21943,2.22356,2.21943,2.22244,9250000.0
2008-05-02 21:39:00,2.22402,2.2243,2.22038,2.22336,10500000.0
2008-05-02 21:40:00,2.22171,2.22299,2.21941,2.21941,11000000.0
2008-05-02 21:41:00,2.22183,2.22266,2.22111,2.22114,5630000.0
2008-05-02 21:42:00,2.22242,2.22424,2.22064,2.22424,8380000.0
2008-05-02 21:43:00,2.22181,2.22371,2.21962,2.22371,6500000.0
2008-05-02 21:44:00,2.22242,2.2236,2.22067,2.22346,10000000.0
2008-05-02 21:45:00,2.22242,2.22389,2.21979,2.22233,9880000.0
2008-05-02 21:46:00,2.22169,2.22413,2.22118,2.22234,11750000.0
2008-05-02 21:47:00,2.22171,2.22272,2.21756,2.22272,8000000.0
2008-05-02 21:48:00,2.22026,2.22323,2.21992,2.22292,9000000.0
2008-05-02 21:49:00,2.2239,2.2239,2.22027,2.2237,6250000.0
2008-05-02 21:50:00,2.22444,2.22444,2.21732,2.22365,6250000.0
2008-05-02 21:51:00,2.22072,2.223,2.21833,2.22242,9250000.0
2008-05-02 21:52:00,2.22382,2.22382,2.21763,2.2207,7250000.0
2008-05-02 21:53:00,2.22338,2.22388,2.21959,2.22331,9880000.0
2008-05-02 21:54:00,2.21958,2.22416,2.21958,2.22416,8130000.0
2008-05-02 21:55:00,2.21823,2.22367,2.21823,2.22367,10130000.0
2008-05-02 21:56:00,2.22278,2.22317,2.22113,2.22153,8750000.0
2008-05-02 21:57:00,2.22393,2.22432,2.21977,2.22432,7500000.0
2008-05-02 21:58:00,2.22293,2.22352,2.22088,2.22304,8750000.0
2008-05-02 21:59:00,2.22009,2.22316,2.21824,2.22316,9250000.0
2008-05-02 22:00:00,2.22123,2.22341,2.21962,2.21962,6500000.0
2008-05-02 22:01:00,2.22389,2.22389,2.2189,2.22196,8250000.0
2008-05-02 22:02:00,2.22171,2.22368,2.22171,2.22171,7750000.0
2008-05-02 22:03:00,2.22336,2.2234,2.21851,2.22227,9750000.0
2008-05-02 22:04:00,2.22029,2.22328,2.2194,2.221,8750000.0
2008-05-02 22:05:00,2.21936,2.22321,2.21891,2.22321,6250000.0
2008-05-02 22:06:00,2.22118,2.22264,2.21909,2.21909,6500000.0
2008-05-02 22:07:00,2.21892,2.22226,2.21782,2.22055,10250000.0
2008-05-02 22:08:00,2.22072,2.22188,2.21979,2.21982,8130000.0
2008-05-02 22:09:00,2.21875,2.22179,2.21606,2.22179,8500000.0
2008-05-02 22:10:00,2.2206,2.22245,2.21862,2.22014,7750000.0
2008-05-02 22:11:00,2.21944,2.22323,2.21944,2.21972,8000000.0
2008-05-02 22:12:00,2.21798,2.2221,2.21798,2.22021,7000000.0
2008-05-02 22:13:00,2.21924,2.22234,2.21924,2.21928,8380000.0
2008-05-02 22:14:00,2.22094,2.2211,2.2182,2.21957,10380000.0
2008-05-02 22:15:00,2.2201,2.22147,2.21491,2.21491,10500000.0
2008-05-02 22:16:00,2.21725,2.22183,2.21725,2.22183,7750000.0
2008-05-02 22:17:00,2.22198,2.22198,2.21387,2.22149,6630000.0
2008-05-02 22:18:00,2.21996,2.22164,2.21901,2.22028,6250000.0
2008-05-02 22:19:00,2.2192,2.22136,2.21892,2.21939,7500000.0
2008-05-02 22:20:00,2.21891,2.22182,2.21594,2.22182,9750000.0
2008-05-02 22:21:00,2.21803,2.22097,2.21803,2.21876,6750000.0
2008-05-02 22:22:00,2.21821,2.22043,2.21738,2.21857,5880000.0
2008-05-02 22:23:00,2.21803,2.22108,2.218,2.21943,7000000.0
2008-05-02 22:24:00,2.21407,2.21917,2.21407,2.21865,8500000.0
2008-05-02 22:25:00,2.21797,2.22059,2.21651,2.22059,8750000.0
2008-05-02 22:26:00,2.22092,2.22092,2.21842,2.21868,6500000.0
2008-05-02 22:27:00,2.21753,2.22073,2.21634,2.22073,8000000.0
2008-05-02 22:28:00,2.21807,2.22058,2.21529,2.21845,9130000.0
2008-05-02 22:29:00,2.21859,2.22081,2.21829,2.21928,6750000.0
2008-05-02 22:30:00,2.21984,2.22025,2.21517,2.21892,8880000.0
2008-05-02 22:31:00,2.22089,2.22089,2.21816,2.21884,5750000.0
2008-05-02 22:32:00,2.21677,2.22067,2.21677,2.21924,10250000.0
2008-05-02 22:33:00,2.21897,2.22059,2.21649,2.22059,10250000.0
2008-05-02 22:34:00,2.21944,2.22071,2.21943,2.22071,5250000.0
2008-05-02 22:35:00,2.22122,2.22122,2.21602,2.21955,7630000.0
2008-05-02 22:36:00,2.22013,2.22103,2.21828,2.22037,7250000.0
2008-05-02 22:37:00,2.21489,2.2206,2.21489,2.2206,11250000.0
2008-05-02 22:38:00,2.21794,2.21976,2.21416,2.21624,7000000.0
2008-05-02 22:39:00,2.21815,2.22085,2.21627,2.21847,6750000.0
2008-05-02 22:40:00,2.21808,2.22019,2.21799,2.21883,8250000.0
2008-05-02 22:41:00,2.22036,2.22036,2.21579,2.21899,8130000.0
2008-05-02 22:42:00,2.21865,2.22004,2.21808,2.21919,9250000.0
2008-05-02 22:43:00,2.21967,2.22091,2.21784,2.21829,12250000.0
2008-05-02 22:44:00,2.22053,2.22053,2.21675,2.21675,5630000.0
2008-05-02 22:45:00,2.22129,2.22129,2.21973,2.21973,4000000.0
2008-05-02 22:46:00,2.21905,2.2213,2.21883,2.21969,5250000.0
2008-05-02 22:47:00,2.21921,2.22096,2.21892,2.2191,7000000.0
2008-05-02 22:48:00,2.22054,2.22115,2.21915,2.22077,7750000.0
2008-05-02 22:49:00,2.21915,2.2202,2.21611,2.21611,8000000.0
2008-05-02 22:50:00,2.21924,2.22061,2.21565,2.22061,14880000.0
2008-05-02 22:51:00,2.21934,2.22113,2.21904,2.22113,8500000.0
2008-05-02 22:52:00,2.21977,2.22036,2.21843,2.21961,7000000.0
2008-05-02 22:53:00,2.22024,2.22109,2.21582,2.21759,13500000.0
2008-05-02 22:54:00,2.22099,2.22102,2.21961,2.21961,6630000.0
2008-05-02 22:55:00,2.21902,2.22161,2.21415,2.22139,6880000.0
2008-05-02 22:56:00,2.21942,2.22036,2.21909,2.21936,7500000.0
2008-05-02 22:57:00,2.21942,2.22036,2.21851,2.21917,5500000.0
2008-05-02 22:58:00,2.22041,2.22152,2.22011,2.22104,8750000.0
2008-05-02 22:59:00,2.21864,2.22035,2.21562,2.22035,9630000.0
2008-05-04 23:00:00,2.22219,2.22224,2.21998,2.22224,11130000.0
2008-05-04 23:01:00,2.21859,2.22252,2.21804,2.22192,10000000.0
2008-05-04 23:02:00,2.21827,2.22202,2.21827,2.22191,6130000.0
2008-05-04 23:03:00,2.22113,2.22231,2.21798,2.21992,9500000.0
2008-05-04 23:04:00,2.2199,2.22302,2.21943,2.22198,6630000.0
2008-05-04 23:06:00,2.22135,2.22214,2.21999,2.222,6750000.0
2008-05-04 23:07:00,2.22108,2.22173,2.21798,2.22119,7500000.0
2008-05-04 23:09:00,2.22122,2.22168,2.21767,2.22083,11250000.0
2008-05-04 23:10:00,2.21773,2.22162,2.21773,2.22122,7500000.0
2008-05-04 23:12:00,2.21858,2.22145,2.21783,2.21783,9000000.0
2008-05-04 23:13:00,2.22071,2.22212,2.21967,2.22151,8250000.0
2008-05-04 23:14:00,2.22004,2.22264,2.21848,2.22193,9250000.0
2008-05-04 23:15:00,2.22298,2.22298,2.22177,2.22211,9250000.0
2008-05-04 23:16:00,2.22156,2.22223,2.22098,2.22098,6250000.0
2008-05-04 23:17:00,2.21792,2.22146,2.2158,2.22146,8000000.0
2008-05-04 23:18:00,2.22241,2.22282,2.21887,2.22243,13250000.0
2008-05-04 23:20:00,2.21766,2.22167,2.2164,2.22167,7500000.0
2008-05-04 23:21:00,2.22292,2.22292,2.21918,2.22231,5500000.0
2008-05-04 23:22:00,2.22072,2.22177,2.21922,2.22113,6630000.0
2008-05-04 23:23:00,2.21769,2.22172,2.21714,2.22125,8630000.0
2008-05-04 23:25:00,2.22182,2.22293,2.22052,2.22052,5500000.0
2008-05-04 23:26:00,2.22039,2.22192,2.21572,2.22192,5250000.0
2008-05-04 23:27:00,2.22232,2.22321,2.21911,2.22262,9750000.0
2008-05-04 23:28:00,2.21937,2.22552,2.21937,2.22222,7760000.0
2008-05-04 23:29:00,2.22236,2.22352,2.21786,2.22183,6000000.0
2008-05-04 23:30:00,2.22061,2.22143,2.21519,2.2205,7750000.0
2008-05-04 23:31:00,2.22056,2.22333,2.21833,2.22309,14000000.0
2008-05-04 23:32:00,2.22276,2.2233,2.22072,2.2233,9250000.0
2008-05-04 23:33:00,2.21989,2.22378,2.21989,2.22149,10380000.0
2008-05-04 23:34:00,2.222,2.22343,2.21929,2.22242,8500000.0
2008-05-04 23:35:00,2.22262,2.22297,2.21907,2.22229,6250000.0
2008-05-04 23:36:00,2.22237,2.22267,2.21816,2.22229,13380000.0
2008-05-04 23:37:00,2.22228,2.22394,2.22018,2.22394,7500000.0
2008-05-04 23:38:00,2.22312,2.22365,2.22183,2.2231,9500000.0
2008-05-04 23:39:00,2.22123,2.22338,2.21875,2.22284,8500000.0
2008-05-04 23:40:00,2.22412,2.22412,2.22412,2.22412,750000.0
2008-05-04 23:42:00,2.22327,2.22437,2.22327,2.22437,7500000.0
2008-05-04 23:43:00,2.22462,2.22462,2.22082,2.22388,9750000.0
2008-05-04 23:45:00,2.22385,2.22482,2.22088,2.22413,11500000.0
2008-05-04 23:47:00,2.22395,2.22395,2.22303,2.22303,6000000.0
2008-05-04 23:48:00,2.22158,2.22443,2.22158,2.22443,8500000.0
2008-05-04 23:50:00,2.22345,2.22345,2.22091,2.22091,6250000.0
2008-05-04 23:51:00,2.22392,2.22403,2.21948,2.22403,9000000.0
2008-05-04 23:52:00,2.22284,2.22284,2.21962,2.22268,12500000.0
2008-05-04 23:53:00,2.22286,2.22338,2.22233,2.22325,9000000.0
2008-05-04 23:54:00,2.22399,2.22457,2.22395,2.22428,10250000.0
2008-05-04 23:55:00,2.22338,2.22343,2.21863,2.22343,7010000.0
2008-05-04 23:56:00,2.22207,2.22263,2.21881,2.22004,6250000.0
2008-05-04 23:57:00,2.22283,2.22372,2.22002,2.22318,8500000.0
2008-05-04 23:58:00,2.22438,2.22438,2.21841,2.22272,13000000.0
2008-05-04 23:59:00,2.22338,2.22374,2.21805,2.22374,5500000.0
2008-05-05 00:00:00,2.22307,2.2233,2.22147,2.2233,7500000.0
2008-05-05 00:01:00,2.22419,2.22419,2.21932,2.22367,9000000.0
2008-05-05 00:02:00,2.22348,2.22419,2.21977,2.22419,8750000.0
2008-05-05 00:04:00,2.22503,2.22523,2.22083,2.22523,12130000.0
2008-05-05 00:05:00,2.223,2.22357,2.21775,2.22357,10000000.0
2008-05-05 00:07:00,2.22117,2.22457,2.22075,2.22362,8380000.0
2008-05-05 00:08:00,2.22268,2.22306,2.22075,2.22306,7500000.0
2008-05-05 00:09:00,2.22128,2.22402,2.2205,2.2205,5500000.0
2008-05-05 00:10:00,2.22181,2.22238,2.21954,2.21954,5500000.0
2008-05-05 00:11:00,2.22136,2.22263,2.21947,2.22223,6750000.0
2008-05-05 00:12:00,2.22305,2.22311,2.22096,2.22219,5750000.0
2008-05-05 00:13:00,2.22154,2.22275,2.22063,2.22184,7380000.0
2008-05-05 00:14:00,2.22056,2.22228,2.21977,2.22093,8250000.0
2008-05-05 00:15:00,2.22068,2.22348,2.21861,2.22348,5250000.0
2008-05-05 00:16:00,2.21988,2.2226,2.21988,2.22129,6250000.0
2008-05-05 00:17:00,2.22264,2.22264,2.21945,2.22016,6760000.0
2008-05-05 00:18:00,2.21919,2.22223,2.21919,2.22223,6000000.0
2008-05-05 00:19:00,2.22353,2.22412,2.22187,2.22187,8880000.0
2008-05-05 00:20:00,2.22288,2.22318,2.22043,2.22245,13010000.0
2008-05-05 00:21:00,2.22111,2.22268,2.22013,2.22167,6250000.0
2008-05-05 00:22:00,2.22268,2.22268,2.22101,2.22205,8000000.0
2008-05-05 00:23:00,2.22382,2.22447,2.22035,2.22447,5500000.0
2008-05-05 00:24:00,2.22242,2.22318,2.22032,2.22284,7000000.0
2008-05-05 00:25:00,2.22211,2.22268,2.21716,2.22039,9750000.0
2008-05-05 00:26:00,2.22337,2.22433,2.21997,2.21997,13380000.0
2008-05-05 00:27:00,2.22138,2.22352,2.22138,2.22349,6000000.0
2008-05-05 00:28:00,2.2227,2.22291,2.218,2.22204,10500000.0
2008-05-05 00:29:00,2.22342,2.22402,2.21982,2.22324,8010000.0
2008-05-05 00:30:00,2.22257,2.22281,2.22043,2.22247,7380000.0
2008-05-05 00:31:00,2.22229,2.22229,2.2205,2.22159,6250000.0
2008-05-05 00:32:00,2.22255,2.22301,2.21832,2.22301,8250000.0
2008-05-05 00:33:00,2.22265,2.22328,2.21977,2.22152,6500000.0
2008-05-05 00:34:00,2.22214,2.2245,2.22062,2.22379,5880000.0
2008-05-05 00:35:00,2.22291,2.22394,2.22083,2.2222,10250000.0
2008-05-05 00:36:00,2.22375,2.2238,2.21939,2.22145,8250000.0
2008-05-05 00:37:00,2.21987,2.22552,2.21987,2.22481,7500000.0
2008-05-05 00:38:00,2.22179,2.22413,2.21838,2.22413,6880000.0
2008-05-05 00:39:00,2.22364,2.22364,2.22108,2.22312,5250000.0
2008-05-05 00:40:00,2.22181,2.22457,2.22099,2.22457,10380000.0
2008-05-05 00:41:00,2.22413,2.22482,2.22297,2.22318,5500000.0
2008-05-05 00:42:00,2.22391,2.22406,2.2198,2.22406,9010000.0
2008-05-05 00:43:00,2.22151,2.22464,2.22151,2.22414,11750000.0
2008-05-05 00:44:00,2.22122,2.225,2.22121,2.22387,7250000.0
2008-05-05 00:45:00,2.22425,2.22425,2.21984,2.2225,6000000.0
2008-05-05 00:46:00,2.22353,2.22552,2.22192,2.22482,11000000.0
2008-05-05 00:47:00,2.22367,2.22367,2.21941,2.22317,7380000.0
2008-05-05 00:48:00,2.21949,2.22345,2.21949,2.22345,6000000.0
2008-05-05 00:49:00,2.22461,2.22461,2.21856,2.22336,7380000.0
2008-05-05 00:50:00,2.22278,2.22306,2.22152,2.22306,5750000.0
2008-05-05 00:51:00,2.22269,2.22438,2.21972,2.22142,10250000.0
2008-05-05 00:52:00,2.22109,2.22233,2.21835,2.21835,3750000.0
2008-05-05 00:54:00,2.22162,2.22162,2.22084,2.22136,5250000.0
2008-05-05 00:56:00,2.22151,2.22152,2.21963,2.21963,9750000.0
2008-05-05 00:57:00,2.22303,2.22303,2.22017,2.22256,5880000.0
2008-05-05 00:58:00,2.22151,2.22232,2.21707,2.22011,14880000.0
2008-05-05 00:59:00,2.22189,2.22383,2.21862,2.22268,7250000.0
2008-05-05 01:00:00,2.22317,2.22317,2.21836,2.222,8380000.0
2008-05-05 01:01:00,2.22273,2.22273,2.21923,2.2222,8000000.0
2008-05-05 01:02:00,2.22111,2.2233,2.21949,2.21949,10380000.0
2008-05-05 01:03:00,2.22145,2.22301,2.22019,2.22062,8630000.0
2008-05-05 01:04:00,2.22165,2.22236,2.21901,2.21901,5750000.0
2008-05-05 01:05:00,2.22078,2.22262,2.21838,2.21877,5250000.0
2008-05-05 01:07:00,2.22178,2.22205,2.21713,2.21713,7500000.0
2008-05-05 01:08:00,2.22275,2.22275,2.22012,2.22214,6250000.0
2008-05-05 01:09:00,2.2204,2.22223,2.21922,2.21967,9130000.0
2008-05-05 01:10:00,2.22157,2.22175,2.21985,2.2203,7880000.0
2008-05-05 01:11:00,2.21958,2.22295,2.21665,2.22295,13000000.0
2008-05-05 01:12:00,2.21966,2.22275,2.21966,2.22029,13250000.0
2008-05-05 01:13:00,2.2213,2.22256,2.21981,2.21981,6000000.0
2008-05-05 01:14:00,2.22117,2.22189,2.2172,2.22189,6500000.0
2008-05-05 01:15:00,2.22268,2.22268,2.21995,2.21995,7500000.0
2008-05-05 01:16:00,2.22136,2.22342,2.21915,2.21915,11500000.0
2008-05-05 01:17:00,2.22234,2.22234,2.21813,2.22153,9630000.0
2008-05-05 01:18:00,2.22254,2.22254,2.21723,2.21841,10630000.0
2008-05-05 01:19:00,2.22275,2.22317,2.21865,2.22317,9500000.0
2008-05-05 01:20:00,2.21929,2.22208,2.21929,2.22208,6500000.0
2008-05-05 01:21:00,2.22095,2.22279,2.21626,2.22149,9750000.0
2008-05-05 01:22:00,2.22348,2.22351,2.22032,2.22334,8250000.0
2008-05-05 01:23:00,2.22248,2.22248,2.21433,2.21951,11000000.0
2008-05-05 01:24:00,2.22261,2.22261,2.21808,2.21808,5750000.0
2008-05-05 01:25:00,2.22141,2.22271,2.22035,2.22035,6750000.0
2008-05-05 01:26:00,2.2183,2.22522,2.2183,2.2197,11750000.0
2008-05-05 01:27:00,2.22314,2.22314,2.21716,2.22235,6250000.0
2008-05-05 01:28:00,2.22237,2.22237,2.21952,2.2204,5880000.0
2008-05-05 01:29:00,2.22204,2.22284,2.2184,2.21985,7260000.0
2008-05-05 01:30:00,2.22041,2.22173,2.21589,2.21589,7380000.0
2008-05-05 01:31:00,2.22099,2.22188,2.21898,2.2205,7750000.0
2008-05-05 01:32:00,2.22362,2.22362,2.21808,2.22301,10750000.0
2008-05-05 01:33:00,2.21789,2.22317,2.21789,2.22317,6000000.0
2008-05-05 01:35:00,2.22419,2.22467,2.22098,2.22386,15000000.0
2008-05-05 01:36:00,2.22221,2.22352,2.22032,2.22032,9630000.0
2008-05-05 01:37:00,2.22296,2.22296,2.22066,2.22121,5250000.0
2008-05-05 01:38:00,2.22404,2.22404,2.22187,2.22244,7000000.0
2008-05-05 01:39:00,2.22299,2.22299,2.21798,2.2222,4880000.0
2008-05-05 01:40:00,2.22316,2.22316,2.21996,2.22075,10380000.0
2008-05-05 01:41:00,2.22225,2.22401,2.2178,2.22401,10000000.0
2008-05-05 01:42:00,2.2224,2.2224,2.21481,2.2159,8500000.0
2008-05-05 01:43:00,2.22269,2.2241,2.21791,2.22024,12630000.0
2008-05-05 01:44:00,2.22249,2.22329,2.21637,2.222,15130000.0
2008-05-05 01:45:00,2.22007,2.22227,2.21561,2.22221,15630000.0
2008-05-05 01:46:00,2.22192,2.22208,2.21783,2.21902,8750000.0
2008-05-05 01:47:00,2.2222,2.2222,2.22031,2.22191,8630000.0
2008-05-05 01:48:00,2.21865,2.22204,2.21865,2.21913,11500000.0
2008-05-05 01:49:00,2.22271,2.22271,2.22005,2.22242,9000000.0
2008-05-05 01:50:00,2.21987,2.22224,2.21833,2.22224,8750000.0
2008-05-05 01:51:00,2.22133,2.22732,2.22133,2.22732,8880000.0
2008-05-05 01:52:00,2.22446,2.22721,2.21746,2.2195,13500000.0
2008-05-05 01:53:00,2.21693,2.22222,2.21693,2.22102,9250000.0
2008-05-05 01:54:00,2.22138,2.2225,2.22006,2.2225,6880000.0
2008-05-05 01:55:00,2.21837,2.22281,2.21837,2.22012,16130000.0
2008-05-05 01:56:00,2.22005,2.22229,2.21763,2.21945,6750000.0
2008-05-05 01:57:00,2.22201,2.22201,2.21644,2.21964,12380000.0
2008-05-05 01:58:00,2.21705,2.22135,2.21705,2.21867,6250000.0
2008-05-05 02:00:00,2.22185,2.22185,2.21688,2.22061,6250000.0
2008-05-05 02:01:00,2.22031,2.22031,2.21659,2.21659,8500000.0
2008-05-05 02:02:00,2.22141,2.22216,2.21713,2.22173,14250000.0
2008-05-05 02:03:00,2.22185,2.22242,2.21758,2.2196,10750000.0
2008-05-05 02:04:00,2.22363,2.22363,2.21839,2.21839,16750000.0
2008-05-05 02:05:00,2.22106,2.22183,2.21933,2.22183,7380000.0
2008-05-05 02:06:00,2.2206,2.22167,2.21836,2.21836,9500000.0
2008-05-05 02:07:00,2.22184,2.22206,2.21696,2.22178,11500000.0
2008-05-05 02:08:00,2.2221,2.2221,2.22029,2.22146,5500000.0
2008-05-05 02:09:00,2.22168,2.22168,2.21856,2.2201,10750000.0
2008-05-05 02:10:00,2.21969,2.2215,2.21945,2.2215,10380000.0
2008-05-05 02:11:00,2.22081,2.22081,2.21789,2.21789,12260000.0
2008-05-05 02:12:00,2.22216,2.22216,2.21883,2.21941,8250000.0
2008-05-05 02:13:00,2.21718,2.22224,2.21718,2.21974,11250000.0
2008-05-05 02:14:00,2.21957,2.22048,2.21427,2.21826,14880000.0
2008-05-05 02:15:00,2.21933,2.22164,2.21462,2.2186,14880000.0
2008-05-05 02:16:00,2.22139,2.22139,2.2161,2.22123,8750000.0
2008-05-05 02:17:00,2.21544,2.22122,2.21397,2.22122,8500000.0
2008-05-05 02:18:00,2.22156,2.22156,2.21687,2.22069,16500000.0
2008-05-05 02:19:00,2.21981,2.22169,2.21848,2.22038,8630000.0
2008-05-05 02:20:00,2.2205,2.22143,2.21536,2.22143,10000000.0
2008-05-05 02:21:00,2.21966,2.22071,2.21931,2.22071,7000000.0
2008-05-05 02:22:00,2.22135,2.22135,2.21916,2.22045,5250000.0
2008-05-05 02:23:00,2.22128,2.22179,2.22011,2.22146,6760000.0
2008-05-05 02:24:00,2.22086,2.22094,2.21692,2.22094,8500000.0
2008-05-05 02:25:00,2.21831,2.22062,2.21607,2.21607,8630000.0
2008-05-05 02:27:00,2.22189,2.22189,2.21722,2.22103,12000000.0
2008-05-05 02:28:00,2.21886,2.22153,2.2144,2.22153,9000000.0
2008-05-05 02:29:00,2.21469,2.22027,2.21469,2.21847,13750000.0
2008-05-05 02:30:00,2.22188,2.22188,2.22008,2.22127,6000000.0
2008-05-05 02:31:00,2.21857,2.22144,2.21825,2.22144,5250000.0
2008-05-05 02:32:00,2.22171,2.22171,2.21741,2.22092,6500000.0
2008-05-05 02:33:00,2.21814,2.22206,2.21284,2.21284,13750000.0
2008-05-05 02:35:00,2.22202,2.22202,2.22202,2.22202,750000.0
2008-05-05 02:36:00,2.22132,2.2215,2.21516,2.22094,8500000.0
2008-05-05 02:37:00,2.22124,2.22124,2.21806,2.221,6250000.0
2008-05-05 02:38:00,2.2191,2.22094,2.21612,2.21655,11630000.0
2008-05-05 02:39:00,2.22126,2.22126,2.21759,2.22042,6000000.0
2008-05-05 02:40:00,2.22212,2.22212,2.21749,2.22104,9250000.0
2008-05-05 02:41:00,2.21741,2.22401,2.21734,2.22045,8000000.0
2008-05-05 02:42:00,2.22193,2.2223,2.21832,2.22158,9750000.0
2008-05-05 02:43:00,2.22056,2.22112,2.21685,2.2204,9760000.0
2008-05-05 02:44:00,2.22078,2.22116,2.21845,2.22049,6750000.0
2008-05-05 02:45:00,2.22117,2.22146,2.21587,2.22081,10750000.0
2008-05-05 02:46:00,2.21961,2.22242,2.2191,2.22003,6250000.0
2008-05-05 02:47:00,2.22015,2.22128,2.21847,2.21947,7250000.0
2008-05-05 02:48:00,2.22095,2.22095,2.21538,2.21845,13630000.0
2008-05-05 02:49:00,2.22128,2.2218,2.22116,2.22116,6250000.0
2008-05-05 02:50:00,2.22054,2.22068,2.21888,2.22053,9380000.0
2008-05-05 02:51:00,2.22006,2.2213,2.21748,2.22098,6000000.0
2008-05-05 02:52:00,2.21807,2.2213,2.21807,2.22023,8260000.0
2008-05-05 02:53:00,2.21955,2.22043,2.21767,2.21767,6130000.0
2008-05-05 02:54:00,2.21968,2.22034,2.2162,2.21808,5500000.0
2008-05-05 02:55:00,2.21783,2.22114,2.21783,2.22089,5250000.0
2008-05-05 02:56:00,2.21912,2.22053,2.21775,2.21775,8750000.0
2008-05-05 02:57:00,2.22014,2.22125,2.21788,2.21929,12630000.0
2008-05-05 02:58:00,2.22008,2.22091,2.21894,2.22086,7380000.0
2008-05-05 02:59:00,2.22127,2.22127,2.21589,2.2207,11750000.0
2008-05-05 03:00:00,2.21981,2.22216,2.21721,2.22216,9380000.0
2008-05-05 03:01:00,2.22137,2.22345,2.21929,2.22171,13260000.0
2008-05-05 03:02:00,2.22029,2.22041,2.21807,2.22041,6000000.0
2008-05-05 03:03:00,2.21767,2.22132,2.21767,2.21845,7750000.0
2008-05-05 03:04:00,2.21894,2.22168,2.21794,2.22071,9250000.0
2008-05-05 03:06:00,2.22038,2.22287,2.21893,2.22042,12750000.0
2008-05-05 03:08:00,2.22098,2.22098,2.21728,2.21741,10390000.0
2008-05-05 03:09:00,2.22173,2.22183,2.22071,2.22181,5130000.0
2008-05-05 03:11:00,2.22059,2.22096,2.21461,2.21461,6000000.0
2008-05-05 03:12:00,2.2203,2.22131,2.21531,2.22131,7000000.0
2008-05-05 03:13:00,2.22091,2.22091,2.21599,2.21871,8750000.0
2008-05-05 03:14:00,2.22082,2.22175,2.21834,2.21873,5250000.0
2008-05-05 03:15:00,2.22052,2.22107,2.21734,2.21734,7000000.0
2008-05-05 03:16:00,2.22055,2.22105,2.21679,2.21679,7750000.0
2008-05-05 03:17:00,2.2206,2.2206,2.21693,2.22019,10380000.0
2008-05-05 03:18:00,2.21795,2.22093,2.21795,2.22093,7750000.0
2008-05-05 03:19:00,2.21996,2.21996,2.21638,2.21657,9250000.0
2008-05-05 03:20:00,2.22037,2.22037,2.21899,2.21936,5500000.0
2008-05-05 03:21:00,2.22074,2.22115,2.21608,2.21967,7000000.0
2008-05-05 03:22:00,2.22133,2.22133,2.21526,2.21526,7750000.0
2008-05-05 03:23:00,2.21902,2.22137,2.21498,2.21842,10500000.0
2008-05-05 03:24:00,2.22016,2.22016,2.21499,2.2178,8380000.0
2008-05-05 03:25:00,2.21824,2.21894,2.21482,2.21848,6500000.0
2008-05-05 03:26:00,2.21773,2.21942,2.21442,2.21895,7250000.0
2008-05-05 03:27:00,2.21915,2.21978,2.21385,2.21966,10630000.0
2008-05-05 03:28:00,2.21969,2.21969,2.21767,2.21936,7250000.0
2008-05-05 03:29:00,2.21933,2.22004,2.21647,2.21835,7500000.0
2008-05-05 03:30:00,2.21733,2.21885,2.21399,2.21858,9880000.0
2008-05-05 03:31:00,2.21973,2.22014,2.21594,2.21997,8510000.0
2008-05-05 03:32:00,2.22095,2.22095,2.21622,2.21726,6250000.0
2008-05-05 03:33:00,2.21432,2.21985,2.21432,2.21889,12750000.0
2008-05-05 03:34:00,2.21578,2.22006,2.21244,2.21918,7750000.0
2008-05-05 03:35:00,2.21897,2.22026,2.21788,2.21981,6630000.0
2008-05-05 03:36:00,2.22074,2.22074,2.21511,2.21848,5500000.0
2008-05-05 03:37:00,2.2181,2.22042,2.21723,2.22042,7500000.0
2008-05-05 03:38:00,2.21851,2.21954,2.216,2.21916,8750000.0
2008-05-05 03:39:00,2.21707,2.22061,2.21558,2.21978,10250000.0
2008-05-05 03:40:00,2.21643,2.21999,2.21643,2.21999,8750000.0
2008-05-05 03:41:00,2.21667,2.21857,2.21527,2.21527,6630000.0
2008-05-05 03:42:00,2.21837,2.21993,2.21653,2.21992,6250000.0
2008-05-05 03:43:00,2.21966,2.21979,2.21651,2.21651,8000000.0
2008-05-05 03:44:00,2.21877,2.21959,2.21434,2.21661,7750000.0
2008-05-05 03:45:00,2.22027,2.2207,2.21859,2.21962,6880000.0
2008-05-05 03:46:00,2.21993,2.22035,2.2179,2.21903,8750000.0
2008-05-05 03:47:00,2.21964,2.22084,2.21822,2.21822,6000000.0
2008-05-05 03:48:00,2.22133,2.2214,2.21607,2.2178,8630000.0
2008-05-05 03:49:00,2.21805,2.22097,2.21805,2.2197,5250000.0
2008-05-05 03:50:00,2.21846,2.22183,2.218,2.218,5250000.0
2008-05-05 03:51:00,2.22147,2.22147,2.21901,2.22112,11250000.0
2008-05-05 03:52:00,2.21987,2.22093,2.21666,2.21773,8000000.0
2008-05-05 03:53:00,2.21866,2.22135,2.21808,2.22096,8380000.0
2008-05-05 03:54:00,2.22051,2.22115,2.21543,2.22008,6750000.0
2008-05-05 03:55:00,2.22232,2.22232,2.21677,2.22018,14380000.0
2008-05-05 03:56:00,2.2186,2.22116,2.21823,2.22111,8880000.0
2008-05-05 03:57:00,2.22057,2.22083,2.21755,2.21973,7500000.0
2008-05-05 03:58:00,2.21988,2.22103,2.21743,2.22043,6500000.0
2008-05-05 03:59:00,2.22152,2.22152,2.2174,2.22099,9250000.0
2008-05-05 04:00:00,2.22153,2.22153,2.21555,2.22074,7500000.0
2008-05-05 04:01:00,2.22031,2.22093,2.21557,2.22093,6250000.0
2008-05-05 04:02:00,2.22034,2.22034,2.21547,2.21752,10750000.0
2008-05-05 04:03:00,2.21738,2.21976,2.21644,2.21808,6130000.0
2008-05-05 04:04:00,2.22144,2.22144,2.21555,2.21785,8000000.0
2008-05-05 04:05:00,2.21841,2.21857,2.21738,2.21738,9250000.0
2008-05-05 04:06:00,2.21943,2.21943,2.21784,2.21791,6380000.0
2008-05-05 04:07:00,2.21823,2.21965,2.21653,2.21965,12500000.0
2008-05-05 04:08:00,2.21931,2.21992,2.21392,2.21805,9000000.0
2008-05-05 04:09:00,2.21844,2.2205,2.21844,2.2205,6000000.0
2008-05-05 04:10:00,2.21757,2.21998,2.21538,2.2166,9250000.0
2008-05-05 04:11:00,2.22083,2.22083,2.21696,2.21696,8500000.0
2008-05-05 04:12:00,2.21965,2.21965,2.21829,2.21939,5750000.0
2008-05-05 04:13:00,2.21938,2.21972,2.21666,2.21877,9500000.0
2008-05-05 04:14:00,2.21842,2.21891,2.21467,2.21743,11500000.0
2008-05-05 04:15:00,2.2191,2.21956,2.21827,2.21827,5750000.0
2008-05-05 04:16:00,2.22043,2.22043,2.21552,2.21864,10250000.0
2008-05-05 04:17:00,2.21994,2.21994,2.2169,2.2169,5500000.0
2008-05-05 04:18:00,2.21987,2.21987,2.21368,2.2143,5250000.0
2008-05-05 04:20:00,2.21989,2.22012,2.21653,2.22008,6000000.0
2008-05-05 04:21:00,2.21849,2.21964,2.21702,2.21964,8380000.0
2008-05-05 04:22:00,2.21934,2.2201,2.21717,2.21832,10130000.0
2008-05-05 04:23:00,2.22011,2.22011,2.21461,2.21878,10500000.0
2008-05-05 04:24:00,2.21934,2.21934,2.21377,2.21749,6380000.0
2008-05-05 04:25:00,2.21881,2.21961,2.21518,2.21518,6250000.0
2008-05-05 04:26:00,2.21821,2.21889,2.21553,2.21553,8000000.0
2008-05-05 04:27:00,2.21978,2.21978,2.21676,2.21862,8130000.0
2008-05-05 04:28:00,2.21861,2.21861,2.21205,2.21389,10760000.0
2008-05-05 04:29:00,2.21876,2.21876,2.21229,2.21601,9250000.0
2008-05-05 04:30:00,2.21616,2.21837,2.21137,2.21837,7750000.0
2008-05-05 04:31:00,2.21525,2.21843,2.21392,2.21392,9250000.0
2008-05-05 04:32:00,2.21614,2.21841,2.21384,2.21585,9630000.0
2008-05-05 04:33:00,2.2174,2.21786,2.21173,2.21759,9000000.0
2008-05-05 04:34:00,2.21632,2.21871,2.21632,2.21745,5500000.0
2008-05-05 04:35:00,2.2184,2.21866,2.21328,2.21513,8880000.0
2008-05-05 04:36:00,2.2182,2.2182,2.21373,2.2146,9130000.0
2008-05-05 04:37:00,2.21855,2.21855,2.21562,2.21743,7130000.0
2008-05-05 04:38:00,2.21821,2.21861,2.21418,2.21861,5500000.0
2008-05-05 04:39:00,2.21708,2.21882,2.21292,2.21351,7250000.0
2008-05-05 04:40:00,2.21286,2.21846,2.21286,2.21819,9750000.0
2008-05-05 04:41:00,2.2161,2.21843,2.21308,2.21648,12250000.0
2008-05-05 04:42:00,2.2174,2.21878,2.21502,2.21628,7630000.0
2008-05-05 04:43:00,2.21696,2.21872,2.21682,2.21826,8500000.0
2008-05-05 04:44:00,2.21711,2.21923,2.21664,2.21923,11250000.0
2008-05-05 04:45:00,2.2195,2.2195,2.21523,2.21526,8250000.0
2008-05-05 04:46:00,2.21614,2.21853,2.21614,2.21708,8250000.0
2008-05-05 04:47:00,2.21391,2.21777,2.21205,2.21221,9750000.0
2008-05-05 04:48:00,2.21745,2.21809,2.2132,2.21682,8000000.0
2008-05-05 04:49:00,2.21552,2.21592,2.21203,2.21203,7750000.0
2008-05-05 04:50:00,2.21803,2.21888,2.21487,2.21842,6750000.0
2008-05-05 04:51:00,2.21805,2.21805,2.21379,2.21439,6750000.0
2008-05-05 04:52:00,2.21645,2.2187,2.2144,2.21828,8000000.0
2008-05-05 04:53:00,2.21759,2.21759,2.21324,2.21729,6750000.0
2008-05-05 04:54:00,2.21771,2.21812,2.21607,2.21812,8130000.0
2008-05-05 04:55:00,2.21644,2.2176,2.21383,2.21383,8630000.0
2008-05-05 04:56:00,2.21658,2.21844,2.21335,2.21762,11000000.0
2008-05-05 04:57:00,2.2184,2.22099,2.21585,2.21585,5880000.0
2008-05-05 04:58:00,2.2184,2.21842,2.21465,2.21492,9880000.0
2008-05-05 04:59:00,2.21836,2.21836,2.21421,2.21793,11000000.0
2008-05-05 05:00:00,2.21748,2.21749,2.21238,2.21529,10380000.0
2008-05-05 05:01:00,2.21638,2.21742,2.21447,2.21447,6130000.0
2008-05-05 05:02:00,2.21791,2.21791,2.21603,2.21756,5380000.0
2008-05-05 05:03:00,2.21787,2.21787,2.21677,2.21758,7250000.0
2008-05-05 05:04:00,2.21879,2.23212,2.21764,2.23212,8000000.0
2008-05-05 05:05:00,2.21562,2.21736,2.21528,2.21736,6880000.0
2008-05-05 05:06:00,2.21752,2.21983,2.21515,2.21808,9380000.0
2008-05-05 05:07:00,2.21742,2.21783,2.21673,2.21715,12000000.0
2008-05-05 05:08:00,2.2179,2.2179,2.2151,2.2151,7500000.0
2008-05-05 05:09:00,2.21589,2.21704,2.21256,2.21541,14380000.0
2008-05-05 05:10:00,2.21138,2.21813,2.21138,2.21813,5500000.0
2008-05-05 05:11:00,2.21747,2.21783,2.21693,2.21719,10250000.0
2008-05-05 05:13:00,2.21701,2.21743,2.21562,2.21743,5250000.0
2008-05-05 05:15:00,2.21479,2.21786,2.21457,2.21541,6260000.0
2008-05-05 05:16:00,2.2152,2.21754,2.21338,2.21754,11380000.0
2008-05-05 05:17:00,2.21848,2.21848,2.21604,2.21652,8510000.0
2008-05-05 05:18:00,2.21764,2.21776,2.21321,2.2169,9390000.0
2008-05-05 05:19:00,2.21504,2.21754,2.21488,2.2174,8880000.0
2008-05-05 05:21:00,2.21577,2.21782,2.21395,2.21759,8500000.0
2008-05-05 05:22:00,2.21784,2.21827,2.21463,2.21463,8750000.0
2008-05-05 05:24:00,2.21608,2.21803,2.21427,2.2179,8380000.0
2008-05-05 05:26:00,2.21778,2.21822,2.21417,2.21578,8500000.0
2008-05-05 05:27:00,2.21772,2.21772,2.21281,2.21281,9750000.0
2008-05-05 05:28:00,2.21856,2.21856,2.21515,2.21515,7130000.0
2008-05-05 05:29:00,2.21578,2.21763,2.21395,2.21735,8250000.0
2008-05-05 05:30:00,2.21825,2.21825,2.21509,2.21734,10750000.0
2008-05-05 05:32:00,2.21762,2.21793,2.21403,2.21753,12000000.0
2008-05-05 05:33:00,2.21838,2.21846,2.21557,2.21788,7250000.0
2008-05-05 05:34:00,2.21717,2.21749,2.21303,2.21732,7750000.0
2008-05-05 05:35:00,2.2135,2.21688,2.21257,2.21257,8000000.0
2008-05-05 05:36:00,2.21834,2.21834,2.21521,2.21717,6630000.0
2008-05-05 05:37:00,2.21707,2.21707,2.21171,2.21451,5500000.0
2008-05-05 05:38:00,2.21387,2.21666,2.21387,2.21418,10000000.0
2008-05-05 05:39:00,2.21653,2.21653,2.20962,2.2145,9130000.0
2008-05-05 05:40:00,2.21399,2.21595,2.21388,2.21587,6000000.0
2008-05-05 05:41:00,2.2168,2.2168,2.2138,2.2138,6000000.0
2008-05-05 05:42:00,2.21554,2.2169,2.21039,2.21653,6750000.0
2008-05-05 05:43:00,2.21637,2.21651,2.21328,2.21328,6630000.0
2008-05-05 05:44:00,2.21415,2.21859,2.21415,2.21533,8380000.0
2008-05-05 05:45:00,2.21626,2.21669,2.21444,2.21514,8750000.0
2008-05-05 05:46:00,2.21569,2.21693,2.21427,2.21674,8760000.0
2008-05-05 05:47:00,2.21496,2.21706,2.21496,2.21521,7880000.0
2008-05-05 05:48:00,2.21413,2.21682,2.21339,2.21651,8500000.0
2008-05-05 05:49:00,2.21697,2.21707,2.21462,2.21462,5250000.0
2008-05-05 05:50:00,2.21461,2.21683,2.21012,2.21164,7500000.0
2008-05-05 05:51:00,2.21405,2.21691,2.21405,2.21486,9750000.0
2008-05-05 05:52:00,2.21741,2.21752,2.2137,2.21604,7250000.0
2008-05-05 05:54:00,2.21766,2.21766,2.2135,2.21505,6500000.0
2008-05-05 05:55:00,2.21529,2.2167,2.21181,2.21611,8500000.0
2008-05-05 05:56:00,2.21799,2.21799,2.21277,2.21457,9130000.0
2008-05-05 05:57:00,2.21753,2.21756,2.21534,2.21731,5250000.0
2008-05-05 05:58:00,2.21623,2.2172,2.21379,2.21527,10500000.0
2008-05-05 05:59:00,2.21453,2.21692,2.21453,2.21678,8630000.0
2008-05-05 06:00:00,2.2173,2.21757,2.21201,2.21216,7000000.0
2008-05-05 06:01:00,2.2169,2.21743,2.2142,2.21604,11010000.0
2008-05-05 06:02:00,2.21588,2.21856,2.21588,2.21846,7750000.0
2008-05-05 06:03:00,2.21578,2.21787,2.21578,2.21779,6630000.0
2008-05-05 06:04:00,2.21775,2.21775,2.21353,2.21399,6380000.0
2008-05-05 06:05:00,2.21751,2.21751,2.21297,2.21297,5500000.0
2008-05-05 06:06:00,2.21606,2.2173,2.21242,2.21646,10750000.0
2008-05-05 06:07:00,2.21481,2.217,2.21224,2.217,8500000.0
2008-05-05 06:08:00,2.21689,2.21689,2.21314,2.21349,7250000.0
2008-05-05 06:10:00,2.21663,2.21692,2.21277,2.21692,6250000.0
2008-05-05 06:11:00,2.21637,2.21703,2.21293,2.21529,8750000.0
2008-05-05 06:13:00,2.21759,2.21862,2.21733,2.21748,6750000.0
2008-05-05 06:14:00,2.21585,2.21719,2.21329,2.21679,8250000.0
2008-05-05 06:16:00,2.2169,2.21759,2.21504,2.21504,6130000.0
2008-05-05 06:17:00,2.2182,2.21845,2.21623,2.21751,6500000.0
2008-05-05 06:18:00,2.21786,2.21786,2.21424,2.21531,10750000.0
2008-05-05 06:19:00,2.2155,2.21819,2.2155,2.21819,12630000.0
2008-05-05 06:20:00,2.21759,2.21776,2.21396,2.21776,14630000.0
2008-05-05 06:21:00,2.21696,2.2172,2.21159,2.21159,7500000.0
2008-05-05 06:22:00,2.21629,2.21807,2.21273,2.21804,11130000.0
2008-05-05 06:23:00,2.21356,2.21879,2.21356,2.2159,5250000.0
2008-05-05 06:24:00,2.21773,2.21773,2.21773,2.21773,750000.0
2008-05-05 06:25:00,2.21822,2.21822,2.21415,2.2176,10000000.0
2008-05-05 06:26:00,2.21534,2.21662,2.21212,2.21536,8750000.0
2008-05-05 06:27:00,2.2181,2.2181,2.21351,2.21546,8500000.0
2008-05-05 06:28:00,2.21837,2.21837,2.21229,2.21575,7000000.0
2008-05-05 06:29:00,2.21732,2.218,2.21373,2.218,10000000.0
2008-05-05 06:30:00,2.21537,2.21708,2.21489,2.21649,8000000.0
2008-05-05 06:31:00,2.21857,2.21857,2.21477,2.21639,9500000.0
2008-05-05 06:32:00,2.21765,2.21846,2.21261,2.2172,9750000.0
2008-05-05 06:33:00,2.21534,2.21802,2.21534,2.21611,8000000.0
2008-05-05 06:34:00,2.21735,2.21829,2.2161,2.21674,8500000.0
2008-05-05 06:35:00,2.21689,2.2178,2.21175,2.21534,9750000.0
2008-05-05 06:36:00,2.21707,2.21884,2.21403,2.21621,8130000.0
2008-05-05 06:37:00,2.21844,2.2198,2.21302,2.21968,6500000.0
2008-05-05 06:38:00,2.21369,2.21821,2.213,2.2159,9500000.0
2008-05-05 06:39:00,2.2165,2.21856,2.21476,2.21744,7380000.0
2008-05-05 06:40:00,2.21763,2.21906,2.21492,2.2176,7000000.0
2008-05-05 06:41:00,2.21734,2.21787,2.21547,2.21787,3750000.0
2008-05-05 06:42:00,2.2145,2.21879,2.2145,2.21751,6250000.0
2008-05-05 06:43:00,2.21934,2.21934,2.2172,2.21746,15880000.0
2008-05-05 06:44:00,2.21494,2.22166,2.21494,2.21918,7750000.0
2008-05-05 06:45:00,2.2171,2.21977,2.21566,2.21715,8750000.0
2008-05-05 06:46:00,2.21932,2.21932,2.21502,2.21677,7880000.0
2008-05-05 06:47:00,2.21784,2.21973,2.21367,2.21973,12750000.0
2008-05-05 06:48:00,2.21767,2.22058,2.21654,2.21693,8260000.0
2008-05-05 06:49:00,2.21904,2.21904,2.21341,2.21769,10250000.0
2008-05-05 06:50:00,2.21471,2.2181,2.21413,2.21413,10000000.0
2008-05-05 06:52:00,2.21875,2.21904,2.21586,2.21902,6000000.0
2008-05-05 06:53:00,2.219,2.219,2.21432,2.21873,7750000.0
2008-05-05 06:54:00,2.21627,2.21627,2.21058,2.21428,10250000.0
2008-05-05 06:55:00,2.21941,2.21941,2.21388,2.2176,15250000.0
2008-05-05 06:56:00,2.2194,2.2194,2.21415,2.21682,5500000.0
2008-05-05 06:57:00,2.21841,2.21941,2.21517,2.21857,13250000.0
2008-05-05 06:58:00,2.21688,2.21833,2.21242,2.21725,8000000.0
2008-05-05 06:59:00,2.21649,2.21928,2.21649,2.21928,8250000.0
2008-05-05 07:00:00,2.21902,2.21936,2.21689,2.21812,8000000.0
2008-05-05 07:01:00,2.21962,2.21962,2.21585,2.21813,10000000.0
2008-05-05 07:03:00,2.21889,2.21901,2.21486,2.21596,7380000.0
2008-05-05 07:04:00,2.21963,2.22002,2.21619,2.21931,9000000.0
2008-05-05 07:05:00,2.21756,2.22151,2.21654,2.21713,16500000.0
2008-05-05 07:06:00,2.21984,2.21984,2.21451,2.21739,5500000.0
2008-05-05 07:07:00,2.21418,2.2194,2.21418,2.21896,11250000.0
2008-05-05 07:08:00,2.21807,2.21944,2.21672,2.21672,6010000.0
2008-05-05 07:09:00,2.21929,2.21968,2.2164,2.21901,9500000.0
2008-05-05 07:10:00,2.21882,2.21925,2.21378,2.21378,7750000.0
2008-05-05 07:11:00,2.21838,2.21838,2.21587,2.21784,14750000.0
2008-05-05 07:12:00,2.21511,2.21939,2.21511,2.21676,6000000.0
2008-05-05 07:13:00,2.21895,2.21895,2.21378,2.21378,7750000.0
2008-05-05 07:14:00,2.21763,2.21826,2.21634,2.21801,5500000.0
2008-05-05 07:15:00,2.21882,2.21886,2.21489,2.21597,6630000.0
2008-05-05 07:16:00,2.21788,2.21947,2.21572,2.21612,7630000.0
2008-05-05 07:17:00,2.21617,2.21804,2.21363,2.21788,7000000.0
2008-05-05 07:18:00,2.21836,2.21836,2.21556,2.21556,12880000.0
2008-05-05 07:19:00,2.215,2.21803,2.2132,2.2132,5750000.0
2008-05-05 07:20:00,2.21616,2.21707,2.21489,2.21489,10880000.0
2008-05-05 07:21:00,2.21727,2.21811,2.21397,2.21751,10250000.0
2008-05-05 07:22:00,2.21839,2.21839,2.21139,2.21378,10630000.0
2008-05-05 07:23:00,2.21668,2.2182,2.21526,2.21526,11880000.0
2008-05-05 07:24:00,2.21614,2.21749,2.21548,2.21685,6750000.0
2008-05-05 07:25:00,2.21908,2.21908,2.21289,2.21506,5500000.0
2008-05-05 07:26:00,2.21564,2.21909,2.21548,2.21613,10250000.0
2008-05-05 07:27:00,2.21759,2.21976,2.21426,2.21959,12380000.0
2008-05-05 07:28:00,2.21801,2.21976,2.21401,2.21531,13380000.0
2008-05-05 07:29:00,2.21846,2.21872,2.21665,2.21851,8130000.0
2008-05-05 07:30:00,2.21897,2.21972,2.21316,2.21316,10260000.0
2008-05-05 07:31:00,2.21608,2.21958,2.21555,2.21888,13880000.0
2008-05-05 07:32:00,2.21984,2.21984,2.21516,2.21738,6500000.0
2008-05-05 07:33:00,2.21693,2.22017,2.21693,2.21981,6630000.0
2008-05-05 07:34:00,2.21414,2.21925,2.21414,2.21841,9000000.0
2008-05-05 07:35:00,2.2197,2.2197,2.21523,2.21918,6750000.0
2008-05-05 07:36:00,2.21397,2.21886,2.21397,2.2145,7630000.0
2008-05-05 07:37:00,2.21866,2.21866,2.21423,2.21423,10380000.0
2008-05-05 07:38:00,2.21542,2.21794,2.21334,2.2177,6500000.0
2008-05-05 07:39:00,2.21575,2.21907,2.21575,2.21835,7130000.0
2008-05-05 07:40:00,2.21671,2.21908,2.21618,2.21618,8250000.0
2008-05-05 07:41:00,2.21813,2.21905,2.21484,2.21588,12000000.0
2008-05-05 07:42:00,2.21402,2.2176,2.21341,2.21497,7000000.0
2008-05-05 07:43:00,2.21934,2.21934,2.21379,2.21738,9500000.0
2008-05-05 07:44:00,2.21755,2.21937,2.21537,2.21543,6250000.0
2008-05-05 07:45:00,2.21313,2.21742,2.21313,2.21682,6750000.0
2008-05-05 07:46:00,2.214,2.21951,2.21365,2.21864,12250000.0
2008-05-05 07:47:00,2.21563,2.22005,2.21563,2.21762,13750000.0
2008-05-05 07:48:00,2.21719,2.21798,2.21238,2.21798,8500000.0
2008-05-05 07:49:00,2.21815,2.22012,2.21531,2.21693,6750000.0
2008-05-05 07:50:00,2.21686,2.2191,2.21296,2.21712,13000000.0
2008-05-05 07:51:00,2.21862,2.2191,2.21637,2.2191,6630000.0
2008-05-05 07:52:00,2.21823,2.21909,2.21356,2.21909,11750000.0
2008-05-05 07:53:00,2.2186,2.21942,2.21377,2.21751,12750000.0
2008-05-05 07:54:00,2.2157,2.21957,2.21374,2.21688,8500000.0
2008-05-05 07:55:00,2.21614,2.21931,2.21492,2.21902,7000000.0
2008-05-05 07:56:00,2.21839,2.21904,2.21508,2.21657,9500000.0
2008-05-05 07:57:00,2.21792,2.21948,2.2152,2.21948,6000000.0
2008-05-05 07:58:00,2.21878,2.21983,2.21776,2.21776,5500000.0
2008-05-05 07:59:00,2.21574,2.2195,2.21505,2.2195,14250000.0
2008-05-05 08:00:00,2.21802,2.21989,2.21358,2.21628,5250000.0
2008-05-05 08:01:00,2.219,2.22095,2.21552,2.22095,8000000.0
2008-05-05 08:02:00,2.22082,2.22082,2.21452,2.21842,8250000.0
2008-05-05 08:03:00,2.22213,2.22213,2.21655,2.21706,10380000.0
2008-05-05 08:04:00,2.21968,2.22232,2.21832,2.2215,8250000.0
2008-05-05 08:05:00,2.22007,2.22046,2.21609,2.21952,13260000.0
2008-05-05 08:06:00,2.21889,2.21965,2.21605,2.21965,8250000.0
2008-05-05 08:07:00,2.21926,2.22114,2.21926,2.22078,10250000.0
2008-05-05 08:08:00,2.21987,2.22009,2.21796,2.21931,6000000.0
2008-05-05 08:09:00,2.21866,2.21981,2.21424,2.2177,8380000.0
2008-05-05 08:10:00,2.21273,2.21961,2.21209,2.21961,10750000.0
2008-05-05 08:11:00,2.2185,2.21883,2.21498,2.21696,7750000.0
2008-05-05 08:12:00,2.21967,2.21982,2.21442,2.21642,7880000.0
2008-05-05 08:13:00,2.21425,2.21867,2.21425,2.21694,11250000.0
2008-05-05 08:14:00,2.2153,2.21947,2.21485,2.21793,9750000.0
2008-05-05 08:15:00,2.21345,2.22004,2.21345,2.21833,8750000.0
2008-05-05 08:16:00,2.22024,2.22024,2.21707,2.21814,10750000.0
2008-05-05 08:17:00,2.2185,2.21935,2.21635,2.21748,12500000.0
2008-05-05 08:18:00,2.21375,2.22013,2.21282,2.21834,14000000.0
2008-05-05 08:19:00,2.21678,2.21901,2.21631,2.21792,9750000.0
2008-05-05 08:20:00,2.21812,2.21958,2.21432,2.21432,8880000.0
2008-05-05 08:21:00,2.2167,2.21798,2.2167,2.21689,6750000.0
2008-05-05 08:22:00,2.21727,2.22064,2.2153,2.2153,12500000.0
2008-05-05 08:23:00,2.21966,2.21967,2.21566,2.21636,16500000.0
2008-05-05 08:24:00,2.21717,2.22041,2.21717,2.22041,5500000.0
2008-05-05 08:25:00,2.21475,2.21849,2.21403,2.21781,7500000.0
2008-05-05 08:26:00,2.21849,2.21875,2.21424,2.21665,10630000.0
2008-05-05 08:27:00,2.21887,2.21923,2.21511,2.21845,6250000.0
2008-05-05 08:28:00,2.21939,2.22005,2.2142,2.21773,9000000.0
2008-05-05 08:29:00,2.21408,2.2189,2.21408,2.2182,7500000.0
2008-05-05 08:30:00,2.21816,2.21931,2.21618,2.2189,8750000.0
2008-05-05 08:31:00,2.21916,2.22008,2.21658,2.21856,10880000.0
2008-05-05 08:32:00,2.21689,2.21951,2.21317,2.21877,8750000.0
2008-05-05 08:33:00,2.22006,2.22067,2.217,2.21837,10750000.0
2008-05-05 08:34:00,2.2188,2.21956,2.21507,2.21507,7750000.0
2008-05-05 08:35:00,2.21969,2.22073,2.21501,2.21591,11750000.0
2008-05-05 08:36:00,2.21997,2.22005,2.21214,2.21749,8250000.0
2008-05-05 08:37:00,2.22036,2.22049,2.21736,2.22049,9130000.0
2008-05-05 08:38:00,2.21975,2.22057,2.21697,2.21934,5880000.0
2008-05-05 08:39:00,2.21932,2.22036,2.21478,2.21478,6000000.0
2008-05-05 08:40:00,2.21708,2.21986,2.21541,2.21836,9880000.0
2008-05-05 08:41:00,2.21585,2.21963,2.21585,2.21768,10010000.0
2008-05-05 08:42:00,2.2148,2.21917,2.21302,2.21917,7880000.0
2008-05-05 08:43:00,2.21953,2.22142,2.21568,2.22109,6750000.0
2008-05-05 08:44:00,2.21765,2.21974,2.21565,2.21788,5500000.0
2008-05-05 08:45:00,2.2197,2.22035,2.21673,2.21963,7500000.0
2008-05-05 08:46:00,2.22127,2.22207,2.21721,2.21885,11750000.0
2008-05-05 08:47:00,2.22079,2.22079,2.21415,2.21415,6750000.0
2008-05-05 08:48:00,2.22077,2.22188,2.2158,2.22123,7500000.0
2008-05-05 08:49:00,2.22073,2.221,2.21575,2.21575,9380000.0
2008-05-05 08:50:00,2.22024,2.22082,2.21833,2.21955,5500000.0
2008-05-05 08:51:00,2.21998,2.22106,2.21652,2.21652,9750000.0
2008-05-05 08:52:00,2.21721,2.22074,2.21721,2.21961,5500000.0
2008-05-05 08:53:00,2.22104,2.22137,2.21714,2.21821,18130000.0
2008-05-05 08:54:00,2.21986,2.22046,2.21865,2.22042,8500000.0
2008-05-05 08:55:00,2.21886,2.22099,2.21637,2.22045,9630000.0
2008-05-05 08:56:00,2.21909,2.22127,2.21739,2.21871,6500000.0
2008-05-05 08:57:00,2.22124,2.22124,2.21707,2.2191,6750000.0
2008-05-05 08:58:00,2.21945,2.22111,2.21493,2.22111,9250000.0
2008-05-05 08:59:00,2.22018,2.22148,2.21618,2.21618,8630000.0
2008-05-05 09:00:00,2.22037,2.22129,2.2175,2.22099,8000000.0
2008-05-05 09:01:00,2.21849,2.22032,2.21618,2.22032,14500000.0
2008-05-05 09:02:00,2.2188,2.22055,2.21597,2.21597,10630000.0
2008-05-05 09:03:00,2.21961,2.22066,2.21637,2.21979,13500000.0
2008-05-05 09:04:00,2.21993,2.22116,2.21694,2.22086,5750000.0
2008-05-05 09:05:00,2.21858,2.22134,2.21713,2.21834,9750000.0
2008-05-05 09:06:00,2.2212,2.2212,2.21686,2.21751,9000000.0
2008-05-05 09:07:00,2.22221,2.22221,2.21803,2.22123,9250000.0
2008-05-05 09:08:00,2.2182,2.22094,2.21522,2.21522,9500000.0
2008-05-05 09:09:00,2.22126,2.22126,2.21907,2.21947,8000000.0
2008-05-05 09:10:00,2.21873,2.22119,2.21517,2.21805,7750000.0
2008-05-05 09:11:00,2.21891,2.22056,2.21555,2.21739,8000000.0
2008-05-05 09:12:00,2.22059,2.22059,2.21844,2.22037,5500000.0
2008-05-05 09:13:00,2.22044,2.22044,2.21661,2.2188,7500000.0
2008-05-05 09:14:00,2.21886,2.22173,2.21658,2.22052,8500000.0
2008-05-05 09:15:00,2.22108,2.22108,2.21757,2.21835,10880000.0
2008-05-05 09:16:00,2.22062,2.22062,2.21544,2.21558,8500000.0
2008-05-05 09:17:00,2.21929,2.21962,2.21405,2.21925,8880000.0
2008-05-05 09:18:00,2.21912,2.21962,2.2151,2.21627,7760000.0
2008-05-05 09:19:00,2.21783,2.21857,2.21581,2.21829,9500000.0
2008-05-05 09:20:00,2.2203,2.22035,2.21443,2.21841,14500000.0
2008-05-05 09:21:00,2.21798,2.22034,2.2164,2.22034,9630000.0
2008-05-05 09:22:00,2.21893,2.21907,2.21522,2.21699,12380000.0
2008-05-05 09:23:00,2.21932,2.21993,2.21597,2.21857,7750000.0
2008-05-05 09:24:00,2.21955,2.22002,2.21577,2.21948,10250000.0
2008-05-05 09:25:00,2.21923,2.21972,2.21717,2.21771,9250000.0
2008-05-05 09:26:00,2.21632,2.22167,2.21588,2.21904,15000000.0
2008-05-05 09:27:00,2.21582,2.2205,2.21582,2.2205,5500000.0
2008-05-05 09:28:00,2.2198,2.2198,2.21725,2.21863,10750000.0
2008-05-05 09:29:00,2.21723,2.22001,2.21114,2.21961,20140000.0
2008-05-05 09:30:00,2.2176,2.22112,2.21628,2.21943,6500000.0
2008-05-05 09:31:00,2.21962,2.22039,2.21698,2.21716,8000000.0
2008-05-05 09:32:00,2.22075,2.22075,2.2166,2.21946,7750000.0
2008-05-05 09:33:00,2.22037,2.22037,2.21515,2.21926,6250000.0
2008-05-05 09:34:00,2.21804,2.21936,2.21705,2.21777,8250000.0
2008-05-05 09:35:00,2.21722,2.21968,2.21493,2.21905,8250000.0
2008-05-05 09:36:00,2.21553,2.21826,2.21546,2.21783,10000000.0
2008-05-05 09:37:00,2.21866,2.21956,2.21454,2.21708,6000000.0
2008-05-05 09:38:00,2.21895,2.22005,2.21499,2.21912,15000000.0
2008-05-05 09:39:00,2.21962,2.21966,2.21473,2.21937,8880000.0
2008-05-05 09:40:00,2.21832,2.21902,2.21452,2.21902,10750000.0
2008-05-05 09:41:00,2.21764,2.21764,2.21526,2.21736,6750000.0
2008-05-05 09:42:00,2.2184,2.22023,2.21637,2.21863,12380000.0
2008-05-05 09:43:00,2.21887,2.21943,2.21496,2.21932,6250000.0
2008-05-05 09:44:00,2.22041,2.22041,2.21547,2.21648,9880000.0
2008-05-05 09:45:00,2.2184,2.21951,2.21431,2.21778,9250000.0
2008-05-05 09:46:00,2.21446,2.22076,2.21446,2.22076,7880000.0
2008-05-05 09:47:00,2.21923,2.2203,2.21726,2.21726,5500000.0
2008-05-05 09:48:00,2.2199,2.22137,2.21887,2.22137,10380000.0
2008-05-05 09:49:00,2.22175,2.22217,2.21926,2.22039,6250000.0
2008-05-05 09:50:00,2.22098,2.22099,2.21481,2.22099,6250000.0
2008-05-05 09:51:00,2.22207,2.22221,2.21973,2.22056,6250000.0
2008-05-05 09:52:00,2.22239,2.22239,2.21801,2.22134,11880000.0
2008-05-05 09:53:00,2.22081,2.22179,2.21923,2.22128,7250000.0
2008-05-05 09:54:00,2.22151,2.22254,2.21929,2.21929,9500000.0
2008-05-05 09:55:00,2.22029,2.22299,2.21646,2.21896,12250000.0
2008-05-05 09:56:00,2.22104,2.22167,2.21586,2.21815,12380000.0
2008-05-05 09:57:00,2.2213,2.2218,2.21763,2.21798,15880000.0
2008-05-05 09:58:00,2.21941,2.221,2.21496,2.22076,7750000.0
2008-05-05 09:59:00,2.21795,2.22144,2.2178,2.22105,8500000.0
2008-05-05 10:00:00,2.22128,2.22128,2.21634,2.21717,11500000.0
2008-05-05 10:01:00,2.22037,2.22037,2.21669,2.21669,10250000.0
2008-05-05 10:02:00,2.2182,2.22006,2.21466,2.21955,16630000.0
2008-05-05 10:03:00,2.21844,2.21956,2.21383,2.21919,11630000.0
2008-05-05 10:04:00,2.21719,2.22046,2.21667,2.21667,10250000.0
2008-05-05 10:05:00,2.22096,2.22096,2.21441,2.22025,10250000.0
2008-05-05 10:06:00,2.22031,2.22037,2.21658,2.21658,6000000.0
2008-05-05 10:07:00,2.21786,2.21915,2.2137,2.21854,11500000.0
2008-05-05 10:08:00,2.21887,2.21955,2.21257,2.21386,8250000.0
2008-05-05 10:09:00,2.21532,2.21997,2.21436,2.21684,12750000.0
2008-05-05 10:10:00,2.21855,2.21855,2.21377,2.21703,11250000.0
2008-05-05 10:11:00,2.21742,2.21803,2.21086,2.21086,5500000.0
2008-05-05 10:12:00,2.21777,2.2181,2.21658,2.21719,7500000.0
2008-05-05 10:13:00,2.21606,2.21705,2.21252,2.21408,7380000.0
2008-05-05 10:14:00,2.21714,2.21714,2.21265,2.21673,7750000.0
2008-05-05 10:15:00,2.21365,2.21754,2.21134,2.21637,12000000.0
2008-05-05 10:16:00,2.21577,2.21679,2.21446,2.21499,5500000.0
2008-05-05 10:17:00,2.21591,2.21848,2.2145,2.21848,7250000.0
2008-05-05 10:18:00,2.21674,2.21856,2.21518,2.21518,8250000.0
2008-05-05 10:19:00,2.21757,2.21819,2.21221,2.21575,6750000.0
2008-05-05 10:20:00,2.21473,2.21657,2.21126,2.21462,8130000.0
2008-05-05 10:21:00,2.21564,2.21707,2.21197,2.21572,12000000.0
2008-05-05 10:22:00,2.21583,2.21727,2.21534,2.21727,11750000.0
2008-05-05 10:23:00,2.21672,2.21681,2.21428,2.21539,9750000.0
2008-05-05 10:24:00,2.21562,2.21675,2.21238,2.2124,7250000.0
2008-05-05 10:25:00,2.21699,2.21699,2.21347,2.21614,7750000.0
2008-05-05 10:26:00,2.21628,2.21762,2.21293,2.21707,7500000.0
2008-05-05 10:27:00,2.21668,2.21668,2.20908,2.21467,7250000.0
2008-05-05 10:28:00,2.21176,2.21643,2.21136,2.21501,10000000.0
2008-05-05 10:29:00,2.21566,2.21612,2.21347,2.21522,7000000.0
2008-05-05 10:30:00,2.2136,2.21592,2.20764,2.20767,7500000.0
2008-05-05 10:31:00,2.21602,2.21602,2.20692,2.21152,8880000.0
2008-05-05 10:32:00,2.21585,2.21619,2.21207,2.21318,7250000.0
2008-05-05 10:33:00,2.21359,2.21614,2.21195,2.21289,11250000.0
2008-05-05 10:34:00,2.21571,2.21686,2.20997,2.21686,8000000.0
2008-05-05 10:35:00,2.21666,2.21776,2.21114,2.21114,13010000.0
2008-05-05 10:36:00,2.21399,2.21731,2.21399,2.21687,12250000.0
2008-05-05 10:37:00,2.21718,2.21718,2.21179,2.21179,16750000.0
2008-05-05 10:38:00,2.21442,2.21708,2.21337,2.21477,7500000.0
2008-05-05 10:39:00,2.21751,2.21768,2.21626,2.21626,5500000.0
2008-05-05 10:40:00,2.21485,2.21686,2.21131,2.21131,11250000.0
2008-05-05 10:41:00,2.2145,2.21689,2.2126,2.2126,7750000.0
2008-05-05 10:42:00,2.21639,2.21696,2.21238,2.21238,7630000.0
2008-05-05 10:43:00,2.21666,2.21666,2.21165,2.2127,8630000.0
2008-05-05 10:44:00,2.21695,2.21695,2.2083,2.21225,8250000.0
2008-05-05 10:45:00,2.2152,2.21604,2.21141,2.21412,7250000.0
2008-05-05 10:46:00,2.21495,2.21522,2.21098,2.21376,12250000.0
2008-05-05 10:47:00,2.21224,2.21534,2.21119,2.21534,6750000.0
2008-05-05 10:48:00,2.21443,2.21565,2.21292,2.21378,5880000.0
2008-05-05 10:49:00,2.21484,2.21543,2.21169,2.21307,12500000.0
2008-05-05 10:50:00,2.21382,2.2156,2.21266,2.21334,7380000.0
2008-05-05 10:51:00,2.21189,2.21575,2.21189,2.21575,13000000.0
2008-05-05 10:52:00,2.21545,2.21585,2.21305,2.21476,7250000.0
2008-05-05 10:53:00,2.21711,2.21711,2.21193,2.21193,5500000.0
2008-05-05 10:54:00,2.2149,2.21583,2.2136,2.21553,8500000.0
2008-05-05 10:55:00,2.21542,2.21567,2.21243,2.21331,10000000.0
2008-05-05 10:56:00,2.21266,2.21641,2.21099,2.21361,9380000.0
2008-05-05 10:57:00,2.21689,2.21689,2.21234,2.21621,7000000.0
2008-05-05 10:58:00,2.21529,2.21607,2.21343,2.21601,12250000.0
2008-05-05 10:59:00,2.21474,2.21599,2.21386,2.21579,6380000.0
2008-05-05 11:00:00,2.21617,2.21794,2.21393,2.21393,9630000.0
2008-05-05 11:01:00,2.21499,2.21671,2.21149,2.21149,13000000.0
2008-05-05 11:02:00,2.21616,2.21771,2.21498,2.21771,7500000.0
2008-05-05 11:03:00,2.21645,2.21702,2.21227,2.21683,9750000.0
2008-05-05 11:04:00,2.21357,2.21574,2.2108,2.21479,9000000.0
2008-05-05 11:05:00,2.21539,2.21573,2.21091,2.21412,10750000.0
2008-05-05 11:06:00,2.2158,2.21626,2.21175,2.21511,11750000.0
2008-05-05 11:07:00,2.21553,2.21553,2.21353,2.21487,8000000.0
2008-05-05 11:08:00,2.21118,2.21554,2.2092,2.21554,6750000.0
2008-05-05 11:09:00,2.21568,2.21683,2.21232,2.2152,9000000.0
2008-05-05 11:10:00,2.21545,2.21632,2.2131,2.21496,12750000.0
2008-05-05 11:11:00,2.21588,2.21692,2.2123,2.21561,6750000.0
2008-05-05 11:12:00,2.21623,2.21703,2.21405,2.21634,15630000.0
2008-05-05 11:13:00,2.21558,2.2167,2.21203,2.21591,8250000.0
2008-05-05 11:14:00,2.21491,2.2169,2.21379,2.2143,10250000.0
2008-05-05 11:15:00,2.21746,2.21746,2.21253,2.2159,11380000.0
2008-05-05 11:16:00,2.21329,2.21654,2.21124,2.21612,12130000.0
2008-05-05 11:17:00,2.21418,2.21654,2.21318,2.21588,6000000.0
2008-05-05 11:18:00,2.21293,2.21644,2.21206,2.21317,7000000.0
2008-05-05 11:19:00,2.21705,2.21705,2.21173,2.21438,8880000.0
2008-05-05 11:20:00,2.21283,2.2158,2.21066,2.21217,6750000.0
2008-05-05 11:21:00,2.21666,2.21705,2.20948,2.21604,12750000.0
2008-05-05 11:22:00,2.21602,2.21739,2.2145,2.21739,5630000.0
2008-05-05 11:23:00,2.21715,2.21762,2.21252,2.21704,10500000.0
2008-05-05 11:24:00,2.21741,2.2185,2.2119,2.21824,13380000.0
2008-05-05 11:25:00,2.21811,2.21811,2.21019,2.2112,13250000.0
2008-05-05 11:26:00,2.21775,2.21775,2.21444,2.21615,10750000.0
2008-05-05 11:27:00,2.21641,2.21714,2.21322,2.2168,9500000.0
2008-05-05 11:28:00,2.21758,2.21758,2.21331,2.21531,6500000.0
2008-05-05 11:29:00,2.21907,2.21907,2.21425,2.21532,8510000.0
2008-05-05 11:30:00,2.21857,2.21857,2.2156,2.21689,7130000.0
2008-05-05 11:31:00,2.21899,2.21899,2.21624,2.21703,8500000.0
2008-05-05 11:32:00,2.21594,2.21834,2.21457,2.21748,13000000.0
2008-05-05 11:33:00,2.21891,2.21891,2.21579,2.21579,15630000.0
2008-05-05 11:34:00,2.21557,2.21855,2.21478,2.21855,5880000.0
2008-05-05 11:35:00,2.21715,2.21847,2.21363,2.21744,5880000.0
2008-05-05 11:36:00,2.21815,2.21815,2.21255,2.21747,5500000.0
2008-05-05 11:37:00,2.21719,2.21832,2.21536,2.21621,7750000.0
2008-05-05 11:38:00,2.21533,2.21763,2.21533,2.21536,6750000.0
2008-05-05 11:39:00,2.21848,2.21848,2.21541,2.21593,11760000.0
2008-05-05 11:40:00,2.21445,2.21869,2.21285,2.21869,9500000.0
2008-05-05 11:41:00,2.21846,2.21877,2.2128,2.21733,5500000.0
2008-05-05 11:42:00,2.21792,2.21929,2.21527,2.21846,14500000.0
2008-05-05 11:43:00,2.21705,2.21876,2.21408,2.21769,9630000.0
2008-05-05 11:44:00,2.21867,2.21867,2.21399,2.21524,6250000.0
2008-05-05 11:45:00,2.21777,2.2188,2.21556,2.21693,9250000.0
2008-05-05 11:46:00,2.2189,2.2189,2.21396,2.21636,7750000.0
2008-05-05 11:47:00,2.21869,2.21869,2.21619,2.21857,12630000.0
2008-05-05 11:48:00,2.21745,2.21877,2.21728,2.21877,8250000.0
2008-05-05 11:49:00,2.21794,2.2197,2.21345,2.21969,9750000.0
2008-05-05 11:50:00,2.22022,2.22022,2.21661,2.21856,9500000.0
2008-05-05 11:51:00,2.21808,2.22004,2.21512,2.21781,12500000.0
2008-05-05 11:52:00,2.22033,2.22033,2.21441,2.21884,10750000.0
2008-05-05 11:53:00,2.21534,2.21915,2.21534,2.21635,7250000.0
2008-05-05 11:54:00,2.21891,2.2195,2.2164,2.2164,6250000.0
2008-05-05 11:55:00,2.21844,2.21898,2.21699,2.21898,12880000.0
2008-05-05 11:56:00,2.21609,2.21851,2.21345,2.21769,7250000.0
2008-05-05 11:57:00,2.21937,2.22072,2.21422,2.21677,11250000.0
2008-05-05 11:58:00,2.21997,2.22095,2.21566,2.21566,8750000.0
2008-05-05 11:59:00,2.22039,2.22039,2.21699,2.2192,12000000.0
2008-05-05 12:00:00,2.21949,2.22058,2.21803,2.22058,12000000.0
2008-05-05 12:01:00,2.21695,2.22009,2.21435,2.2199,7750000.0
2008-05-05 12:02:00,2.21832,2.21957,2.21542,2.21757,10380000.0
2008-05-05 12:03:00,2.21724,2.22014,2.21537,2.22014,6000000.0
2008-05-05 12:04:00,2.21877,2.21958,2.21546,2.21867,7250000.0
2008-05-05 12:05:00,2.22058,2.22181,2.21914,2.22161,10130000.0
2008-05-05 12:06:00,2.21884,2.22007,2.21534,2.22007,8750000.0
2008-05-05 12:07:00,2.21771,2.22035,2.21682,2.22035,11000000.0
2008-05-05 12:08:00,2.21873,2.22015,2.21605,2.21883,7500000.0
2008-05-05 12:09:00,2.21823,2.21914,2.21522,2.21881,11250000.0
2008-05-05 12:10:00,2.21907,2.21914,2.21051,2.21051,8500000.0
2008-05-05 12:11:00,2.21658,2.22062,2.21654,2.21682,6500000.0
2008-05-05 12:12:00,2.22086,2.22086,2.21516,2.21976,7130000.0
2008-05-05 12:13:00,2.21643,2.22005,2.21643,2.22005,8000000.0
2008-05-05 12:14:00,2.21901,2.21907,2.21628,2.2173,10760000.0
2008-05-05 12:15:00,2.21828,2.21992,2.21722,2.21722,6880000.0
2008-05-05 12:16:00,2.21582,2.22013,2.21582,2.21991,13000000.0
2008-05-05 12:17:00,2.21457,2.21955,2.21457,2.21695,6500000.0
2008-05-05 12:18:00,2.21906,2.21953,2.2163,2.21915,7630000.0
2008-05-05 12:19:00,2.21951,2.22035,2.21661,2.21958,8750000.0
2008-05-05 12:20:00,2.21735,2.2204,2.21487,2.21949,7500000.0
2008-05-05 12:21:00,2.21777,2.2198,2.21662,2.2172,12380000.0
2008-05-05 12:23:00,2.21972,2.21972,2.21604,2.21866,8000000.0
2008-05-05 12:24:00,2.21929,2.22012,2.21693,2.21693,9250000.0
2008-05-05 12:25:00,2.2174,2.21917,2.21663,2.21749,6380000.0
2008-05-05 12:26:00,2.21746,2.21934,2.21612,2.21894,13130000.0
2008-05-05 12:27:00,2.22035,2.2208,2.21713,2.2208,7250000.0
2008-05-05 12:28:00,2.21881,2.2199,2.21571,2.21899,10380000.0
2008-05-05 12:29:00,2.21884,2.221,2.21723,2.21724,10750000.0
2008-05-05 12:30:00,2.21865,2.2201,2.21668,2.21812,6500000.0
2008-05-05 12:31:00,2.21912,2.22111,2.21857,2.2201,7750000.0
2008-05-05 12:32:00,2.22164,2.22198,2.21565,2.21889,7750000.0
2008-05-05 12:33:00,2.21902,2.22041,2.21678,2.21978,9750000.0
2008-05-05 12:34:00,2.22247,2.22781,2.21947,2.21947,12750000.0
2008-05-05 12:35:00,2.21889,2.21889,2.21515,2.21664,10750000.0
2008-05-05 12:36:00,2.21904,2.21965,2.21529,2.21877,11000000.0
2008-05-05 12:37:00,2.2202,2.2202,2.21274,2.21497,11500000.0
2008-05-05 12:38:00,2.21877,2.21922,2.21277,2.21277,7880000.0
2008-05-05 12:39:00,2.21846,2.21957,2.2183,2.21929,7630000.0
2008-05-05 12:40:00,2.21615,2.22027,2.21615,2.21953,10250000.0
2008-05-05 12:41:00,2.21992,2.21992,2.2157,2.21619,7500000.0
2008-05-05 12:42:00,2.21747,2.21946,2.21737,2.21946,7500000.0
2008-05-05 12:43:00,2.21695,2.21964,2.21607,2.21755,14750000.0
2008-05-05 12:44:00,2.21685,2.21994,2.21486,2.218,8630000.0
2008-05-05 12:45:00,2.21766,2.21914,2.21427,2.21654,9500000.0
2008-05-05 12:46:00,2.21844,2.21999,2.21773,2.21879,6250000.0
2008-05-05 12:47:00,2.21922,2.21922,2.21624,2.21914,5500000.0
2008-05-05 12:48:00,2.2194,2.22079,2.216,2.21876,9010000.0
2008-05-05 12:49:00,2.22157,2.22157,2.21573,2.22019,7750000.0
2008-05-05 12:50:00,2.22117,2.22117,2.21821,2.21969,11000000.0
2008-05-05 12:51:00,2.21852,2.22142,2.21536,2.22099,8130000.0
2008-05-05 12:52:00,2.22067,2.22067,2.21543,2.21674,8000000.0
2008-05-05 12:53:00,2.21918,2.22112,2.21824,2.22059,8750000.0
2008-05-05 12:54:00,2.21938,2.22153,2.21719,2.21986,11000000.0
2008-05-05 12:55:00,2.21755,2.22091,2.21641,2.21879,9250000.0
2008-05-05 12:56:00,2.2178,2.22264,2.21599,2.22076,11500000.0
2008-05-05 12:57:00,2.22,2.22137,2.21579,2.2193,9000000.0
2008-05-05 12:58:00,2.22029,2.22074,2.21601,2.21981,5750000.0
2008-05-05 12:59:00,2.2207,2.22123,2.21851,2.22033,12750000.0
2008-05-05 13:00:00,2.22082,2.22095,2.21741,2.21923,10380000.0
2008-05-05 13:01:00,2.22204,2.22204,2.21499,2.21835,10380000.0
2008-05-05 13:02:00,2.21993,2.22281,2.21696,2.22281,9000000.0
2008-05-05 13:03:00,2.21539,2.22164,2.21539,2.22164,15130000.0
2008-05-05 13:04:00,2.22146,2.22146,2.21868,2.21998,7000000.0
2008-05-05 13:05:00,2.21818,2.22255,2.21818,2.2214,8880000.0
2008-05-05 13:06:00,2.21962,2.22309,2.21733,2.21978,6500000.0
2008-05-05 13:07:00,2.21786,2.22414,2.21786,2.22208,10250000.0
2008-05-05 13:08:00,2.22205,2.22386,2.21996,2.22386,8250000.0
2008-05-05 13:09:00,2.22381,2.22381,2.2186,2.2225,5500000.0
2008-05-05 13:10:00,2.2227,2.22338,2.21986,2.22179,9380000.0
2008-05-05 13:11:00,2.2219,2.22268,2.21873,2.22211,8500000.0
2008-05-05 13:12:00,2.22051,2.22234,2.21827,2.22161,8380000.0
2008-05-05 13:13:00,2.21907,2.22314,2.21859,2.22297,11750000.0
2008-05-05 13:14:00,2.21954,2.22355,2.21661,2.22253,8000000.0
2008-05-05 13:15:00,2.22214,2.22218,2.21814,2.21874,6250000.0
2008-05-05 13:16:00,2.21998,2.2221,2.21684,2.22147,7000000.0
2008-05-05 13:17:00,2.22325,2.22362,2.22007,2.22197,14880000.0
2008-05-05 13:18:00,2.21925,2.22235,2.21925,2.22171,6380000.0
2008-05-05 13:19:00,2.22167,2.22292,2.21937,2.22292,7500000.0
2008-05-05 13:20:00,2.21998,2.22365,2.21882,2.22339,10250000.0
2008-05-05 13:21:00,2.22202,2.22394,2.2193,2.22287,10750000.0
2008-05-05 13:22:00,2.22268,2.22383,2.21899,2.22115,9880000.0
2008-05-05 13:23:00,2.22474,2.22474,2.22116,2.22323,12250000.0
2008-05-05 13:24:00,2.22323,2.2237,2.21992,2.21992,10750000.0
2008-05-05 13:25:00,2.22337,2.22338,2.21711,2.22,13380000.0
2008-05-05 13:26:00,2.2203,2.22349,2.2203,2.22243,9500000.0
2008-05-05 13:27:00,2.22391,2.22391,2.21623,2.22222,8500000.0
2008-05-05 13:28:00,2.21883,2.22327,2.21883,2.22023,10250000.0
2008-05-05 13:29:00,2.22244,2.22371,2.2214,2.2214,7880000.0
2008-05-05 13:30:00,2.22005,2.22399,2.22005,2.22347,8500000.0
2008-05-05 13:31:00,2.22189,2.22344,2.22016,2.22114,8130000.0
2008-05-05 13:32:00,2.224,2.224,2.22016,2.22016,6250000.0
2008-05-05 13:33:00,2.22346,2.22447,2.21946,2.22377,14250000.0
2008-05-05 13:34:00,2.22366,2.22366,2.22012,2.22251,14750000.0
2008-05-05 13:35:00,2.21744,2.22326,2.21744,2.22326,11750000.0
2008-05-05 13:36:00,2.22328,2.22328,2.21813,2.22315,8000000.0
2008-05-05 13:37:00,2.222,2.22344,2.21634,2.21634,5250000.0
2008-05-05 13:38:00,2.22012,2.22316,2.21856,2.2223,11250000.0
2008-05-05 13:39:00,2.22219,2.22346,2.21544,2.22346,6500000.0
2008-05-05 13:40:00,2.2195,2.22267,2.21487,2.22224,12750000.0
2008-05-05 13:41:00,2.22309,2.22309,2.21992,2.22272,6630000.0
2008-05-05 13:42:00,2.22223,2.22223,2.21756,2.22206,10750000.0
2008-05-05 13:43:00,2.22066,2.22318,2.21768,2.22267,9500000.0
2008-05-05 13:44:00,2.22127,2.22261,2.2181,2.21943,13880000.0
2008-05-05 13:45:00,2.21912,2.22257,2.21836,2.22195,6500000.0
2008-05-05 13:46:00,2.22118,2.22207,2.21833,2.21898,8250000.0
2008-05-05 13:47:00,2.21818,2.22186,2.21818,2.22123,9000000.0
2008-05-05 13:48:00,2.2221,2.2221,2.21736,2.2204,8250000.0
2008-05-05 13:49:00,2.21858,2.22244,2.21858,2.22244,10500000.0
2008-05-05 13:50:00,2.22015,2.22118,2.21848,2.22109,8000000.0
2008-05-05 13:51:00,2.22223,2.22223,2.21565,2.21933,7750000.0
2008-05-05 13:52:00,2.221,2.22161,2.21755,2.22161,9500000.0
2008-05-05 13:53:00,2.22049,2.22167,2.21612,2.21926,10000000.0
2008-05-05 13:54:00,2.21879,2.22248,2.2182,2.21875,6500000.0
2008-05-05 13:55:00,2.22292,2.22312,2.21884,2.22295,5500000.0
2008-05-05 13:56:00,2.21892,2.22283,2.21792,2.22126,8750000.0
2008-05-05 13:57:00,2.22254,2.22308,2.22044,2.22049,7130000.0
2008-05-05 13:58:00,2.22303,2.22405,2.21774,2.21909,14250000.0
2008-05-05 13:59:00,2.22369,2.22393,2.21813,2.21813,8000000.0
2008-05-05 14:00:00,2.22116,2.22334,2.22069,2.22302,5500000.0
2008-05-05 14:01:00,2.21985,2.22286,2.21682,2.21682,9750000.0
2008-05-05 14:02:00,2.21857,2.22302,2.21745,2.22302,12250000.0
2008-05-05 14:03:00,2.21947,2.22298,2.21845,2.22018,14500000.0
2008-05-05 14:04:00,2.22154,2.2238,2.22013,2.22137,8130000.0
2008-05-05 14:05:00,2.21971,2.22204,2.21971,2.22174,5500000.0
2008-05-05 14:06:00,2.2189,2.2228,2.21765,2.21956,6500000.0
2008-05-05 14:07:00,2.22098,2.22264,2.21873,2.2221,12500000.0
2008-05-05 14:08:00,2.22119,2.22352,2.21847,2.22352,9750000.0
2008-05-05 14:09:00,2.22276,2.22282,2.22009,2.22262,10000000.0
2008-05-05 14:10:00,2.22108,2.22213,2.21907,2.21907,7750000.0
2008-05-05 14:11:00,2.22312,2.22312,2.21675,2.22222,9630000.0
2008-05-05 14:12:00,2.22125,2.22203,2.21863,2.21918,8250000.0
2008-05-05 14:13:00,2.22292,2.22292,2.2181,2.21867,7750000.0
2008-05-05 14:14:00,2.21997,2.2232,2.21767,2.21767,10500000.0
2008-05-05 14:15:00,2.22218,2.22287,2.21957,2.22198,7880000.0
2008-05-05 14:16:00,2.22264,2.22278,2.21667,2.22043,11250000.0
2008-05-05 14:17:00,2.22173,2.22248,2.21959,2.22248,5250000.0
2008-05-05 14:18:00,2.21981,2.222,2.21868,2.222,12250000.0
2008-05-05 14:19:00,2.22018,2.22206,2.21933,2.21981,7000000.0
2008-05-05 14:20:00,2.22179,2.22256,2.21855,2.22164,9000000.0
2008-05-05 14:21:00,2.22311,2.22357,2.21682,2.22234,6880000.0
2008-05-05 14:22:00,2.22127,2.22327,2.21929,2.22269,10750000.0
2008-05-05 14:23:00,2.22248,2.22438,2.21942,2.22354,8250000.0
2008-05-05 14:24:00,2.22289,2.22374,2.21881,2.22353,7880000.0
2008-05-05 14:25:00,2.22495,2.22495,2.21812,2.22297,7500000.0
2008-05-05 14:26:00,2.2249,2.2249,2.21794,2.2228,8000000.0
2008-05-05 14:27:00,2.22385,2.22444,2.22059,2.22297,7000000.0
2008-05-05 14:28:00,2.22263,2.22425,2.21953,2.22022,10380000.0
2008-05-05 14:29:00,2.22241,2.22414,2.21781,2.22011,8000000.0
2008-05-05 14:30:00,2.22386,2.22386,2.21672,2.21672,5500000.0
2008-05-05 14:31:00,2.2208,2.22388,2.21897,2.22357,9500000.0
2008-05-05 14:32:00,2.22345,2.22376,2.22016,2.22363,10380000.0
2008-05-05 14:33:00,2.22227,2.22338,2.22099,2.22338,10500000.0
2008-05-05 14:34:00,2.22248,2.22359,2.22053,2.22227,7630000.0
2008-05-05 14:35:00,2.22182,2.22419,2.21848,2.22419,16760000.0
2008-05-05 14:36:00,2.22354,2.22354,2.21825,2.21969,14250000.0
2008-05-05 14:37:00,2.22307,2.22325,2.21938,2.22203,6500000.0
2008-05-05 14:38:00,2.22207,2.22377,2.22053,2.22252,10250000.0
2008-05-05 14:39:00,2.22244,2.22244,2.21945,2.21945,5250000.0
2008-05-05 14:40:00,2.2224,2.22312,2.21928,2.22312,7500000.0
2008-05-05 14:41:00,2.22293,2.22302,2.21951,2.22302,6500000.0
2008-05-05 14:42:00,2.22372,2.22377,2.21949,2.21949,9130000.0
2008-05-05 14:43:00,2.22342,2.22443,2.21631,2.21874,9000000.0
2008-05-05 14:44:00,2.22028,2.22374,2.21951,2.22174,7500000.0
2008-05-05 14:45:00,2.22224,2.22378,2.2185,2.2185,9500000.0
2008-05-05 14:46:00,2.22003,2.22305,2.21871,2.22143,11880000.0
2008-05-05 14:47:00,2.22235,2.22287,2.21955,2.2196,10500000.0
2008-05-05 14:48:00,2.2213,2.22225,2.21961,2.21961,14500000.0
2008-05-05 14:49:00,2.2227,2.2227,2.21857,2.22265,6250000.0
2008-05-05 14:50:00,2.21985,2.22199,2.21637,2.22132,8750000.0
2008-05-05 14:51:00,2.22217,2.22217,2.21897,2.21897,9760000.0
2008-05-05 14:52:00,2.22204,2.22343,2.21768,2.22104,8880000.0
2008-05-05 14:53:00,2.22092,2.22148,2.21906,2.21906,7880000.0
2008-05-05 14:54:00,2.22185,2.22289,2.21514,2.21896,14130000.0
2008-05-05 14:55:00,2.22183,2.22218,2.21849,2.22189,15880000.0
2008-05-05 14:56:00,2.22195,2.22305,2.21742,2.22206,11750000.0
2008-05-05 14:57:00,2.22008,2.22243,2.21872,2.22196,10000000.0
2008-05-05 14:58:00,2.22038,2.22059,2.21702,2.21702,14250000.0
2008-05-05 14:59:00,2.22004,2.22065,2.21822,2.22038,10500000.0
2008-05-05 15:00:00,2.22001,2.22115,2.21751,2.21941,10500000.0
2008-05-05 15:01:00,2.21877,2.22103,2.21495,2.21948,10250000.0
2008-05-05 15:02:00,2.21941,2.22105,2.21571,2.21804,11000000.0
2008-05-05 15:03:00,2.21734,2.22108,2.21504,2.21807,11000000.0
2008-05-05 15:04:00,2.22045,2.22151,2.21492,2.21492,11000000.0
2008-05-05 15:05:00,2.21986,2.22068,2.21695,2.2176,8000000.0
2008-05-05 15:06:00,2.22119,2.22119,2.21617,2.22038,9000000.0
2008-05-05 15:07:00,2.2169,2.22079,2.21688,2.21954,5500000.0
2008-05-05 15:08:00,2.21898,2.2206,2.21632,2.22029,7380000.0
2008-05-05 15:09:00,2.22011,2.2211,2.21549,2.22031,11000000.0
2008-05-05 15:10:00,2.2224,2.2224,2.21638,2.21831,10880000.0
2008-05-05 15:11:00,2.22108,2.22217,2.21924,2.22107,13500000.0
2008-05-05 15:12:00,2.22163,2.22174,2.21813,2.21913,8000000.0
2008-05-05 15:13:00,2.21789,2.22206,2.21772,2.22206,9640000.0
2008-05-05 15:14:00,2.22024,2.22368,2.21708,2.21708,6500000.0
2008-05-05 15:15:00,2.22143,2.22243,2.21907,2.21947,9250000.0
2008-05-05 15:16:00,2.21934,2.22197,2.21934,2.2202,8010000.0
2008-05-05 15:17:00,2.22163,2.22163,2.21597,2.22026,15250000.0
2008-05-05 15:18:00,2.22159,2.22177,2.21857,2.2192,5880000.0
2008-05-05 15:19:00,2.21982,2.22158,2.21682,2.21682,7380000.0
2008-05-05 15:20:00,2.22052,2.22064,2.21721,2.21905,6880000.0
2008-05-05 15:21:00,2.22041,2.22041,2.21383,2.21689,9500000.0
2008-05-05 15:22:00,2.21953,2.21979,2.21401,2.2169,14750000.0
2008-05-05 15:23:00,2.21887,2.21996,2.21629,2.21996,6000000.0
2008-05-05 15:24:00,2.21793,2.22005,2.21304,2.21825,8250000.0
2008-05-05 15:25:00,2.21956,2.21979,2.21546,2.21979,8130000.0
2008-05-05 15:26:00,2.21892,2.21986,2.21596,2.21898,14500000.0
2008-05-05 15:27:00,2.21999,2.22051,2.21696,2.21909,6880000.0
2008-05-05 15:28:00,2.21912,2.21912,2.21521,2.21778,5750000.0
2008-05-05 15:29:00,2.21711,2.21994,2.21554,2.21659,5500000.0
2008-05-05 15:30:00,2.22091,2.22132,2.21596,2.21961,7380000.0
2008-05-05 15:31:00,2.21865,2.21988,2.21471,2.21471,10750000.0
2008-05-05 15:32:00,2.21974,2.2207,2.21497,2.2207,10000000.0
2008-05-05 15:33:00,2.21918,2.22023,2.21697,2.21874,8750000.0
2008-05-05 15:34:00,2.22125,2.22125,2.21668,2.21718,5500000.0
2008-05-05 15:35:00,2.21978,2.22022,2.21578,2.22002,6000000.0
2008-05-05 15:36:00,2.21985,2.22024,2.21591,2.22024,9500000.0
2008-05-05 15:37:00,2.21903,2.22004,2.21746,2.21986,6250000.0
2008-05-05 15:38:00,2.21738,2.22039,2.21314,2.21634,11000000.0
2008-05-05 15:39:00,2.21878,2.22076,2.21667,2.21853,9750000.0
2008-05-05 15:40:00,2.21965,2.21965,2.21173,2.219,9130000.0
2008-05-05 15:41:00,2.21576,2.21964,2.21519,2.21519,5630000.0
2008-05-05 15:42:00,2.21646,2.21899,2.21619,2.2168,5750000.0
2008-05-05 15:43:00,2.21455,2.21752,2.21344,2.21661,5500000.0
2008-05-05 15:44:00,2.21933,2.21991,2.21619,2.21619,10500000.0
2008-05-05 15:45:00,2.21954,2.21954,2.21298,2.21838,11250000.0
2008-05-05 15:46:00,2.2179,2.21913,2.21473,2.21473,14880000.0
2008-05-05 15:47:00,2.21849,2.21946,2.21467,2.21467,10750000.0
2008-05-05 15:48:00,2.21934,2.22029,2.21557,2.21806,9750000.0
2008-05-05 15:49:00,2.21787,2.21916,2.21262,2.21902,11500000.0
2008-05-05 15:50:00,2.21781,2.21964,2.21467,2.21964,11000000.0
2008-05-05 15:51:00,2.21976,2.21992,2.2149,2.21992,6630000.0
2008-05-05 15:52:00,2.21687,2.21935,2.2135,2.21845,9250000.0
2008-05-05 15:53:00,2.22083,2.22093,2.21623,2.22044,7630000.0
2008-05-05 15:54:00,2.22019,2.2206,2.21452,2.21974,7630000.0
2008-05-05 15:55:00,2.21908,2.22017,2.21438,2.21747,9000000.0
2008-05-05 15:56:00,2.21807,2.22039,2.21644,2.22025,6250000.0
2008-05-05 15:57:00,2.21955,2.22072,2.21383,2.21383,10500000.0
2008-05-05 15:58:00,2.22069,2.22092,2.21367,2.21367,9250000.0
2008-05-05 15:59:00,2.22024,2.22024,2.21545,2.21954,12000000.0
2008-05-05 16:00:00,2.22086,2.22264,2.21709,2.22264,8750000.0
2008-05-05 16:01:00,2.22292,2.22379,2.21828,2.21828,11750000.0
2008-05-05 16:02:00,2.22295,2.22304,2.21798,2.21798,8750000.0
2008-05-05 16:03:00,2.22248,2.22375,2.22154,2.22246,9500000.0
2008-05-05 16:04:00,2.22261,2.22432,2.2191,2.2205,6500000.0
2008-05-05 16:05:00,2.22497,2.2254,2.21833,2.22418,7750000.0
2008-05-05 16:06:00,2.22524,2.22626,2.22431,2.22567,5880000.0
2008-05-05 16:07:00,2.22316,2.22581,2.22203,2.22259,8250000.0
2008-05-05 16:08:00,2.22412,2.22611,2.2218,2.22287,5750000.0
2008-05-05 16:09:00,2.22574,2.22646,2.22411,2.22621,9500000.0
2008-05-05 16:10:00,2.22421,2.22748,2.22117,2.22623,9750000.0
2008-05-05 16:11:00,2.22661,2.22699,2.22352,2.22412,11500000.0
2008-05-05 16:12:00,2.22667,2.22667,2.22068,2.22069,11880000.0
2008-05-05 16:13:00,2.22507,2.22604,2.2234,2.22604,7130000.0
2008-05-05 16:14:00,2.22501,2.22643,2.2211,2.22555,7750000.0
2008-05-05 16:15:00,2.22431,2.22644,2.22254,2.22644,7500000.0
2008-05-05 16:16:00,2.22519,2.22608,2.22048,2.22295,8750000.0
2008-05-05 16:17:00,2.2251,2.2251,2.22067,2.22386,8130000.0
2008-05-05 16:18:00,2.2254,2.22617,2.2219,2.22555,10000000.0
2008-05-05 16:19:00,2.22538,2.22538,2.2186,2.2186,14130000.0
2008-05-05 16:20:00,2.22353,2.22539,2.22131,2.22535,11000000.0
2008-05-05 16:21:00,2.225,2.22532,2.21953,2.22293,5250000.0
2008-05-05 16:22:00,2.22436,2.22452,2.22111,2.22128,7130000.0
2008-05-05 16:23:00,2.22412,2.22515,2.22045,2.22445,11000000.0
2008-05-05 16:24:00,2.22167,2.22392,2.21747,2.22146,10380000.0
2008-05-05 16:25:00,2.22288,2.22398,2.22069,2.22069,6750000.0
2008-05-05 16:26:00,2.22306,2.22408,2.22058,2.22358,11750000.0
2008-05-05 16:27:00,2.22258,2.22348,2.2189,2.22311,14130000.0
2008-05-05 16:28:00,2.22247,2.22344,2.21813,2.22276,10000000.0
2008-05-05 16:29:00,2.22256,2.22333,2.22024,2.22218,6380000.0
2008-05-05 16:30:00,2.22163,2.22373,2.21732,2.22373,7510000.0
2008-05-05 16:31:00,2.22024,2.22318,2.21919,2.22318,8250000.0
2008-05-05 16:32:00,2.22382,2.22382,2.21918,2.22185,7500000.0
2008-05-05 16:33:00,2.22362,2.22362,2.21981,2.22314,9500000.0
2008-05-05 16:34:00,2.22245,2.22399,2.2195,2.22041,13250000.0
2008-05-05 16:35:00,2.22375,2.22375,2.219,2.219,8750000.0
2008-05-05 16:36:00,2.22281,2.22355,2.21712,2.22113,13500000.0
2008-05-05 16:37:00,2.21862,2.22241,2.21862,2.21907,6500000.0
2008-05-05 16:38:00,2.22072,2.2226,2.21649,2.22238,11500000.0
2008-05-05 16:39:00,2.22163,2.22218,2.21837,2.22196,6250000.0
2008-05-05 16:40:00,2.22188,2.2229,2.21825,2.22208,8500000.0
2008-05-05 16:41:00,2.2192,2.22186,2.21812,2.21934,9010000.0
2008-05-05 16:42:00,2.22136,2.22253,2.21682,2.21953,7500000.0
2008-05-05 16:43:00,2.22067,2.22215,2.22031,2.22031,5250000.0
2008-05-05 16:44:00,2.22017,2.22272,2.21851,2.21971,7250000.0
2008-05-05 16:45:00,2.22364,2.22406,2.2189,2.22256,7000000.0
2008-05-05 16:46:00,2.22187,2.22375,2.21905,2.21905,9500000.0
2008-05-05 16:47:00,2.21854,2.22296,2.21854,2.22163,7750000.0
2008-05-05 16:48:00,2.22168,2.22484,2.21735,2.22467,10380000.0
2008-05-05 16:49:00,2.22483,2.22506,2.21964,2.22409,9250000.0
2008-05-05 16:50:00,2.22246,2.22447,2.21831,2.22447,9380000.0
2008-05-05 16:51:00,2.22121,2.22313,2.22008,2.22313,5500000.0
2008-05-05 16:52:00,2.21795,2.22433,2.21795,2.22433,5630000.0
2008-05-05 16:53:00,2.21988,2.22301,2.21885,2.22137,7500000.0
2008-05-05 16:54:00,2.22162,2.22289,2.21799,2.22017,9000000.0
2008-05-05 16:55:00,2.2223,2.22285,2.2192,2.2192,6630000.0
2008-05-05 16:56:00,2.22058,2.22259,2.21953,2.22259,8500000.0
2008-05-05 16:57:00,2.21707,2.2221,2.21707,2.2221,8250000.0
2008-05-05 16:58:00,2.22008,2.2226,2.21831,2.22202,9250000.0
2008-05-05 16:59:00,2.22078,2.22078,2.21485,2.21924,10000000.0
2008-05-05 17:00:00,2.22123,2.22123,2.2144,2.21898,7380000.0
2008-05-05 17:01:00,2.21804,2.22155,2.21667,2.22155,9380000.0
2008-05-05 17:02:00,2.22005,2.22075,2.21705,2.21705,8500000.0
2008-05-05 17:03:00,2.21802,2.22035,2.21802,2.22024,9000000.0
2008-05-05 17:04:00,2.2196,2.22108,2.2179,2.22108,7750000.0
2008-05-05 17:05:00,2.21651,2.22127,2.21569,2.21923,7380000.0
2008-05-05 17:06:00,2.22199,2.22199,2.21658,2.21937,10750000.0
2008-05-05 17:07:00,2.21905,2.22152,2.21703,2.21772,11500000.0
2008-05-05 17:08:00,2.2166,2.22129,2.2166,2.21894,9250000.0
2008-05-05 17:09:00,2.21961,2.22129,2.21875,2.2206,8250000.0
2008-05-05 17:10:00,2.21343,2.22134,2.21343,2.22134,8000000.0
2008-05-05 17:11:00,2.22098,2.22131,2.21747,2.22062,6000000.0
2008-05-05 17:12:00,2.2192,2.22192,2.21834,2.21834,5250000.0
2008-05-05 17:13:00,2.22007,2.22147,2.21892,2.22147,7380000.0
2008-05-05 17:14:00,2.21995,2.2207,2.21621,2.21621,6250000.0
2008-05-05 17:15:00,2.21998,2.21998,2.21602,2.21706,11130000.0
2008-05-05 17:16:00,2.21922,2.21922,2.2161,2.21803,7750000.0
2008-05-05 17:17:00,2.21711,2.21809,2.21559,2.21796,7250000.0
2008-05-05 17:18:00,2.21693,2.21935,2.2157,2.2177,8000000.0
2008-05-05 17:19:00,2.2179,2.21892,2.21447,2.21744,10750000.0
2008-05-05 17:20:00,2.21947,2.21947,2.21463,2.21801,8750000.0
2008-05-05 17:21:00,2.21753,2.21922,2.21501,2.21811,11630000.0
2008-05-05 17:22:00,2.21887,2.21925,2.21597,2.21925,7000000.0
2008-05-05 17:23:00,2.21895,2.2201,2.21562,2.21899,9250000.0
2008-05-05 17:24:00,2.21712,2.22,2.21712,2.21994,11500000.0
2008-05-05 17:25:00,2.21862,2.21997,2.21577,2.21873,9630000.0
2008-05-05 17:26:00,2.21818,2.22,2.21587,2.2192,7260000.0
2008-05-05 17:27:00,2.21811,2.22057,2.2138,2.21972,9630000.0
2008-05-05 17:28:00,2.21803,2.22015,2.21765,2.22001,8750000.0
2008-05-05 17:29:00,2.22024,2.22084,2.21609,2.22084,6750000.0
2008-05-05 17:30:00,2.21975,2.21975,2.21682,2.21836,10250000.0
2008-05-05 17:31:00,2.21947,2.21963,2.21487,2.21646,7500000.0
2008-05-05 17:32:00,2.21814,2.22041,2.21551,2.21551,7250000.0
2008-05-05 17:33:00,2.22097,2.22097,2.21729,2.2193,11000000.0
2008-05-05 17:34:00,2.22047,2.22063,2.21811,2.21811,7000000.0
2008-05-05 17:35:00,2.21777,2.22141,2.21643,2.21643,9500000.0
2008-05-05 17:36:00,2.22083,2.22083,2.21445,2.21955,7750000.0
2008-05-05 17:37:00,2.22031,2.2205,2.21541,2.21757,9750000.0
2008-05-05 17:38:00,2.21791,2.2202,2.2162,2.2202,9380000.0
2008-05-05 17:39:00,2.21911,2.22006,2.21746,2.21841,6880000.0
2008-05-05 17:40:00,2.21917,2.21917,2.21541,2.21803,8380000.0
2008-05-05 17:41:00,2.2186,2.21971,2.21579,2.21971,12750000.0
2008-05-05 17:42:00,2.21753,2.21849,2.21581,2.21769,12000000.0
2008-05-05 17:43:00,2.21826,2.21876,2.21559,2.21772,5750000.0
2008-05-05 17:44:00,2.21755,2.21855,2.21478,2.21855,6500000.0
2008-05-05 17:45:00,2.21804,2.21847,2.21352,2.21739,6250000.0
2008-05-05 17:46:00,2.21805,2.21899,2.21408,2.21436,14000000.0
2008-05-05 17:47:00,2.21912,2.21912,2.2114,2.21615,6000000.0
2008-05-05 17:48:00,2.21848,2.21932,2.21303,2.21543,8130000.0
2008-05-05 17:49:00,2.21518,2.21895,2.2137,2.21895,13130000.0
2008-05-05 17:50:00,2.21834,2.21907,2.21511,2.21761,7250000.0
2008-05-05 17:51:00,2.21593,2.21832,2.21273,2.21273,12250000.0
2008-05-05 17:52:00,2.21766,2.2187,2.21589,2.21611,7500000.0
2008-05-05 17:53:00,2.21818,2.21818,2.2112,2.21756,12000000.0
2008-05-05 17:54:00,2.21363,2.21829,2.21363,2.21827,8750000.0
2008-05-05 17:55:00,2.21751,2.21869,2.21496,2.21678,6750000.0
2008-05-05 17:56:00,2.21721,2.2186,2.21453,2.21823,10630000.0
2008-05-05 17:57:00,2.21397,2.21799,2.21061,2.21434,6250000.0
2008-05-05 17:58:00,2.21805,2.21908,2.21436,2.21707,10250000.0
2008-05-05 17:59:00,2.21962,2.21984,2.21587,2.21857,6010000.0
2008-05-05 18:00:00,2.21811,2.21952,2.21533,2.21635,13010000.0
2008-05-05 18:01:00,2.21595,2.21987,2.21486,2.21571,15250000.0
2008-05-05 18:02:00,2.21897,2.2193,2.21432,2.21879,12750000.0
2008-05-05 18:03:00,2.21938,2.21954,2.21434,2.21799,6750000.0
2008-05-05 18:04:00,2.21844,2.21957,2.21558,2.21957,5500000.0
2008-05-05 18:05:00,2.21955,2.22027,2.21566,2.21837,10250000.0
2008-05-05 18:06:00,2.21885,2.22001,2.21595,2.21908,14750000.0
2008-05-05 18:07:00,2.21954,2.21963,2.21437,2.21907,10500000.0
2008-05-05 18:08:00,2.21988,2.21988,2.21616,2.21759,7500000.0
2008-05-05 18:09:00,2.2201,2.22016,2.21639,2.21734,7500000.0
2008-05-05 18:10:00,2.2164,2.21927,2.2141,2.2141,9130000.0
2008-05-05 18:11:00,2.21868,2.21979,2.21384,2.21607,7250000.0
2008-05-05 18:12:00,2.21628,2.21772,2.21512,2.21558,5500000.0
2008-05-05 18:13:00,2.21704,2.21824,2.21657,2.21824,5500000.0
2008-05-05 18:14:00,2.21844,2.21978,2.21506,2.21978,12380000.0
2008-05-05 18:15:00,2.21857,2.21857,2.2152,2.2177,8500000.0
2008-05-05 18:16:00,2.21604,2.21999,2.21399,2.2165,9250000.0
2008-05-05 18:17:00,2.21811,2.21921,2.21408,2.21692,16250000.0
2008-05-05 18:18:00,2.21579,2.21896,2.21418,2.21418,16750000.0
2008-05-05 18:19:00,2.21423,2.21925,2.21423,2.21508,5500000.0
2008-05-05 18:20:00,2.21732,2.21901,2.21517,2.21895,8630000.0
2008-05-05 18:21:00,2.2168,2.21897,2.21414,2.21897,7750000.0
2008-05-05 18:22:00,2.21388,2.21901,2.21178,2.21901,11380000.0
2008-05-05 18:23:00,2.21904,2.21904,2.21599,2.2163,6260000.0
2008-05-05 18:24:00,2.21962,2.22001,2.21572,2.21942,18010000.0
2008-05-05 18:25:00,2.21757,2.21965,2.21646,2.21899,6250000.0
2008-05-05 18:26:00,2.21569,2.21928,2.21333,2.21928,5880000.0
2008-05-05 18:27:00,2.21716,2.21832,2.21236,2.21832,6250000.0
2008-05-05 18:28:00,2.21835,2.21881,2.21324,2.21881,6250000.0
2008-05-05 18:29:00,2.2183,2.22012,2.21573,2.21906,5750000.0
2008-05-05 18:30:00,2.21879,2.21938,2.21295,2.21826,17500000.0
2008-05-05 18:31:00,2.21852,2.21956,2.21701,2.2189,8000000.0
2008-05-05 18:32:00,2.21559,2.21836,2.21243,2.21609,9630000.0
2008-05-05 18:33:00,2.21773,2.21906,2.21549,2.21906,6380000.0
2008-05-05 18:34:00,2.21978,2.21987,2.21375,2.21987,10250000.0
2008-05-05 18:35:00,2.22003,2.22019,2.21455,2.21713,6750000.0
2008-05-05 18:36:00,2.2199,2.2199,2.21589,2.21913,8880000.0
2008-05-05 18:37:00,2.22037,2.22038,2.216,2.22038,11500000.0
2008-05-05 18:38:00,2.21932,2.22075,2.21321,2.21632,10880000.0
2008-05-05 18:39:00,2.21815,2.21998,2.21537,2.21898,7380000.0
2008-05-05 18:40:00,2.22022,2.22022,2.2146,2.21773,5750000.0
2008-05-05 18:41:00,2.2172,2.21983,2.21581,2.21649,7250000.0
2008-05-05 18:42:00,2.21731,2.22027,2.21663,2.22027,12000000.0
2008-05-05 18:43:00,2.21935,2.21951,2.21216,2.21854,11000000.0
2008-05-05 18:44:00,2.21919,2.21988,2.21505,2.21901,12880000.0
2008-05-05 18:45:00,2.22051,2.22051,2.21571,2.22007,7250000.0
2008-05-05 18:46:00,2.22076,2.22076,2.2135,2.21969,9390000.0
2008-05-05 18:47:00,2.2218,2.2218,2.21569,2.22079,6750000.0
2008-05-05 18:48:00,2.2201,2.22033,2.21587,2.21914,9750000.0
2008-05-05 18:49:00,2.21972,2.2203,2.2172,2.21959,8000000.0
2008-05-05 18:50:00,2.21819,2.22006,2.21688,2.2199,6630000.0
2008-05-05 18:51:00,2.22085,2.22096,2.21471,2.2161,13500000.0
2008-05-05 18:52:00,2.22005,2.22068,2.21548,2.217,5750000.0
2008-05-05 18:53:00,2.21954,2.22049,2.21719,2.22049,11250000.0
2008-05-05 18:54:00,2.22052,2.22052,2.21604,2.21822,13390000.0
2008-05-05 18:55:00,2.21687,2.21891,2.21537,2.21676,8750000.0
2008-05-05 18:56:00,2.21648,2.22002,2.21437,2.21437,12630000.0
2008-05-05 18:57:00,2.21873,2.22032,2.21572,2.21703,7880000.0
2008-05-05 18:58:00,2.21443,2.21987,2.21443,2.21987,13750000.0
2008-05-05 18:59:00,2.2183,2.22,2.21688,2.21919,5500000.0
2008-05-05 19:00:00,2.21901,2.21901,2.21325,2.21901,12130000.0
2008-05-05 19:01:00,2.22004,2.22004,2.21679,2.21909,7380000.0
2008-05-05 19:02:00,2.21983,2.22149,2.21489,2.21489,14250000.0
2008-05-05 19:03:00,2.22056,2.22056,2.21612,2.21789,8630000.0
2008-05-05 19:04:00,2.22038,2.22042,2.21655,2.21833,8250000.0
2008-05-05 19:05:00,2.21659,2.22003,2.21543,2.21787,8750000.0
2008-05-05 19:06:00,2.211,2.21916,2.211,2.21835,12000000.0
2008-05-05 19:07:00,2.21756,2.21971,2.21313,2.21469,7630000.0
2008-05-05 19:08:00,2.21687,2.21928,2.21658,2.21884,8250000.0
2008-05-05 19:09:00,2.2185,2.21924,2.21712,2.2179,6630000.0
2008-05-05 19:10:00,2.21951,2.2197,2.21529,2.21819,5250000.0
2008-05-05 19:11:00,2.21892,2.21983,2.21642,2.21868,13750000.0
2008-05-05 19:12:00,2.21794,2.21844,2.21488,2.21841,11000000.0
2008-05-05 19:13:00,2.21846,2.21887,2.2147,2.21885,7510000.0
2008-05-05 19:14:00,2.21616,2.21893,2.2152,2.2152,9630000.0
2008-05-05 19:15:00,2.21668,2.21868,2.2115,2.2155,11130000.0
2008-05-05 19:16:00,2.21754,2.21871,2.21339,2.21381,20250000.0
2008-05-05 19:17:00,2.21546,2.21794,2.21546,2.21794,11000000.0
2008-05-05 19:18:00,2.21809,2.21832,2.21391,2.21391,12760000.0
2008-05-05 19:19:00,2.21654,2.21691,2.21292,2.21292,7500000.0
2008-05-05 19:20:00,2.21637,2.21762,2.21388,2.21445,8140000.0
2008-05-05 19:21:00,2.21727,2.21727,2.21068,2.21689,8750000.0
2008-05-05 19:22:00,2.21749,2.21796,2.21401,2.21796,12500000.0
2008-05-05 19:23:00,2.21776,2.21887,2.21523,2.21887,12130000.0
2008-05-05 19:24:00,2.21655,2.21753,2.2125,2.21753,5630000.0
2008-05-05 19:25:00,2.2179,2.21802,2.21271,2.21784,6000000.0
2008-05-05 19:26:00,2.21582,2.21714,2.21557,2.2161,5750000.0
2008-05-05 19:27:00,2.21456,2.21756,2.21456,2.2173,10000000.0
2008-05-05 19:28:00,2.21785,2.21785,2.21203,2.2158,6250000.0
2008-05-05 19:29:00,2.21635,2.21686,2.21242,2.21686,13000000.0
2008-05-05 19:30:00,2.21432,2.21729,2.21432,2.21532,7000000.0
2008-05-05 19:31:00,2.21444,2.21927,2.21397,2.21792,10880000.0
2008-05-05 19:32:00,2.217,2.2176,2.21368,2.2173,6630000.0
2008-05-05 19:33:00,2.21808,2.21836,2.21314,2.21833,7750000.0
2008-05-05 19:34:00,2.21621,2.21887,2.21409,2.21887,13000000.0
2008-05-05 19:35:00,2.21792,2.21825,2.21381,2.21823,7000000.0
2008-05-05 19:36:00,2.21611,2.21908,2.21591,2.21908,7250000.0
2008-05-05 19:37:00,2.21746,2.21812,2.21467,2.21672,10750000.0
2008-05-05 19:38:00,2.21649,2.21882,2.21468,2.21468,11000000.0
2008-05-05 19:39:00,2.21896,2.21896,2.21685,2.21747,5500000.0
2008-05-05 19:40:00,2.21576,2.2186,2.21576,2.21821,8500000.0
2008-05-05 19:41:00,2.21496,2.21838,2.21404,2.21703,8880000.0
2008-05-05 19:42:00,2.21783,2.2192,2.21664,2.2192,7760000.0
2008-05-05 19:43:00,2.21577,2.21781,2.21577,2.21736,8630000.0
2008-05-05 19:44:00,2.21607,2.21829,2.21413,2.21829,13010000.0
2008-05-05 19:45:00,2.21859,2.21859,2.21399,2.21776,12130000.0
2008-05-05 19:46:00,2.21795,2.21795,2.21594,2.21696,5250000.0
2008-05-05 19:47:00,2.21393,2.21791,2.21393,2.21488,8000000.0
2008-05-05 19:48:00,2.21668,2.21695,2.21429,2.21648,6500000.0
2008-05-05 19:49:00,2.21502,2.21873,2.21491,2.21491,5880000.0
2008-05-05 19:50:00,2.21549,2.21738,2.21138,2.21738,8880000.0
2008-05-05 19:51:00,2.21378,2.21659,2.21101,2.21637,7250000.0
2008-05-05 19:52:00,2.21641,2.21672,2.21417,2.21654,7750000.0
2008-05-05 19:53:00,2.21885,2.21885,2.21221,2.215,9250000.0
2008-05-05 19:54:00,2.21488,2.21841,2.21386,2.21434,6630000.0
2008-05-05 19:55:00,2.21733,2.21849,2.21312,2.21849,11750000.0
2008-05-05 19:56:00,2.21651,2.21767,2.21091,2.21767,10880000.0
2008-05-05 19:57:00,2.21496,2.21637,2.20934,2.21206,17380000.0
2008-05-05 19:58:00,2.21484,2.21633,2.21309,2.21509,9500000.0
2008-05-05 19:59:00,2.21349,2.21567,2.21057,2.21567,5500000.0
2008-05-05 20:00:00,2.21676,2.21676,2.21315,2.21442,9630000.0
2008-05-05 20:01:00,2.21523,2.21694,2.2122,2.2122,7750000.0
2008-05-05 20:02:00,2.21374,2.21654,2.21364,2.21654,8000000.0
2008-05-05 20:03:00,2.21402,2.21681,2.21373,2.21635,7500000.0
2008-05-05 20:04:00,2.21623,2.2173,2.21434,2.21603,5500000.0
2008-05-05 20:05:00,2.21642,2.21673,2.21228,2.21672,14000000.0
2008-05-05 20:06:00,2.21271,2.21581,2.21029,2.21375,7750000.0
2008-05-05 20:07:00,2.21678,2.21813,2.21499,2.21586,15750000.0
2008-05-05 20:08:00,2.2168,2.21853,2.21533,2.21853,7130000.0
2008-05-05 20:09:00,2.21393,2.21692,2.21256,2.21692,12130000.0
2008-05-05 20:10:00,2.21516,2.21738,2.21324,2.2169,9000000.0
2008-05-05 20:11:00,2.21461,2.21695,2.21326,2.21387,10500000.0
2008-05-05 20:12:00,2.2174,2.2174,2.21345,2.21359,6750000.0
2008-05-05 20:13:00,2.21437,2.21609,2.2091,2.21298,6000000.0
2008-05-05 20:14:00,2.21502,2.21702,2.21339,2.21442,11750000.0
2008-05-05 20:15:00,2.21616,2.21616,2.21264,2.21264,8000000.0
2008-05-05 20:16:00,2.21261,2.2159,2.21247,2.21401,9250000.0
2008-05-05 20:17:00,2.21189,2.21656,2.21038,2.21038,10380000.0
2008-05-05 20:18:00,2.21543,2.21576,2.21285,2.21576,9750000.0
2008-05-05 20:19:00,2.2122,2.21586,2.2074,2.2143,7630000.0
2008-05-05 20:20:00,2.2113,2.21663,2.2113,2.21305,13380000.0
2008-05-05 20:21:00,2.21447,2.21814,2.21447,2.21799,9250000.0
2008-05-05 20:22:00,2.21735,2.21764,2.21491,2.21557,6380000.0
2008-05-05 20:23:00,2.21582,2.21693,2.21247,2.2132,7250000.0
2008-05-05 20:24:00,2.21651,2.21814,2.21457,2.21489,10250000.0
2008-05-05 20:25:00,2.21771,2.21789,2.21426,2.21642,11750000.0
2008-05-05 20:26:00,2.21793,2.21974,2.2136,2.21364,13500000.0
2008-05-05 20:27:00,2.21609,2.2179,2.21513,2.21513,8500000.0
2008-05-05 20:28:00,2.2166,2.21845,2.21465,2.21576,5750000.0
2008-05-05 20:29:00,2.21573,2.21864,2.21478,2.21858,9250000.0
2008-05-05 20:30:00,2.21519,2.21871,2.21447,2.21665,9750000.0
2008-05-05 20:31:00,2.21845,2.21937,2.2158,2.2158,9250000.0
2008-05-05 20:32:00,2.21962,2.21962,2.21557,2.21682,8260000.0
2008-05-05 20:33:00,2.21537,2.21937,2.21326,2.21551,9250000.0
2008-05-05 20:34:00,2.2191,2.22078,2.21703,2.21899,6250000.0
2008-05-05 20:35:00,2.21944,2.21944,2.21475,2.21655,5250000.0
2008-05-05 20:36:00,2.21723,2.2191,2.21526,2.21698,6750000.0
2008-05-05 20:37:00,2.21796,2.21898,2.215,2.21676,9250000.0
2008-05-05 20:38:00,2.21868,2.21968,2.21491,2.21968,13250000.0
2008-05-05 20:39:00,2.21788,2.21901,2.21518,2.21518,5250000.0
2008-05-05 20:40:00,2.21759,2.21989,2.21244,2.21841,12130000.0
2008-05-05 20:41:00,2.21941,2.21941,2.21625,2.21643,7500000.0
2008-05-05 20:42:00,2.21648,2.2182,2.21601,2.21601,8750000.0
2008-05-05 20:43:00,2.21884,2.21884,2.21281,2.21839,7000000.0
2008-05-05 20:44:00,2.21906,2.21977,2.21267,2.21679,11130000.0
2008-05-05 20:45:00,2.21611,2.2192,2.21611,2.21837,8130000.0
2008-05-05 20:46:00,2.21733,2.21944,2.21586,2.2161,7500000.0
2008-05-05 20:47:00,2.21937,2.21997,2.2161,2.2194,10880000.0
2008-05-05 20:48:00,2.21905,2.21971,2.21508,2.21833,6000000.0
2008-05-05 20:49:00,2.21812,2.2191,2.21369,2.21784,7750000.0
2008-05-05 20:50:00,2.21655,2.21911,2.2141,2.21604,10630000.0
2008-05-05 20:51:00,2.21477,2.21838,2.21377,2.21745,8250000.0
2008-05-05 20:52:00,2.2194,2.21953,2.21321,2.21893,9250000.0
2008-05-05 20:53:00,2.21909,2.21967,2.21488,2.21667,7000000.0
2008-05-05 20:54:00,2.21615,2.21803,2.21366,2.21608,8250000.0
2008-05-05 20:55:00,2.21378,2.21825,2.21244,2.2162,11750000.0
2008-05-05 20:56:00,2.21258,2.2179,2.21258,2.21372,7000000.0
2008-05-05 20:57:00,2.21877,2.21877,2.21382,2.21596,11750000.0
2008-05-05 20:58:00,2.2146,2.21705,2.21242,2.21371,6380000.0
2008-05-05 20:59:00,2.21865,2.21867,2.21074,2.21536,9380000.0
2008-05-05 21:00:00,2.21638,2.21779,2.21465,2.21607,7500000.0
2008-05-05 21:01:00,2.21613,2.21773,2.21179,2.21586,6250000.0
2008-05-05 21:02:00,2.2151,2.21894,2.2151,2.21532,13250000.0
2008-05-05 21:03:00,2.21661,2.21778,2.21577,2.2159,9500000.0
2008-05-05 21:04:00,2.21332,2.21777,2.21332,2.21599,5250000.0
2008-05-05 21:05:00,2.21872,2.2196,2.21395,2.21587,6250000.0
2008-05-05 21:06:00,2.21933,2.21962,2.21372,2.21528,7250000.0
2008-05-05 21:07:00,2.21822,2.21822,2.21358,2.21775,8750000.0
2008-05-05 21:08:00,2.21502,2.21828,2.21502,2.21637,10750000.0
2008-05-05 21:09:00,2.21712,2.21712,2.21496,2.21551,4500000.0
2008-05-05 21:10:00,2.21771,2.21771,2.21248,2.21248,9250000.0
2008-05-05 21:11:00,2.21787,2.21821,2.21378,2.21477,5250000.0
2008-05-05 21:12:00,2.2176,2.2176,2.21331,2.2136,6000000.0
2008-05-05 21:13:00,2.21594,2.21647,2.21283,2.21551,8630000.0
2008-05-05 21:14:00,2.2179,2.2181,2.2127,2.2127,7500000.0
2008-05-05 21:15:00,2.21778,2.21779,2.21354,2.2163,8250000.0
2008-05-05 21:16:00,2.2152,2.21795,2.2144,2.2144,6250000.0
2008-05-05 21:17:00,2.21559,2.2176,2.21258,2.2176,8000000.0
2008-05-05 21:18:00,2.21862,2.21862,2.21226,2.21461,7000000.0
2008-05-05 21:19:00,2.21861,2.21898,2.21606,2.21622,5500000.0
2008-05-05 21:20:00,2.21719,2.21823,2.21106,2.21823,10500000.0
2008-05-05 21:21:00,2.21729,2.21836,2.21468,2.21595,12500000.0
2008-05-05 21:22:00,2.21073,2.21811,2.21073,2.21637,11250000.0
2008-05-05 21:23:00,2.21743,2.21876,2.21664,2.21876,6250000.0
2008-05-05 21:24:00,2.21788,2.21915,2.21336,2.21336,6750000.0
2008-05-05 21:25:00,2.22023,2.22053,2.21668,2.21904,11630000.0
2008-05-05 21:26:00,2.21877,2.21877,2.2128,2.21503,8500000.0
2008-05-05 21:27:00,2.21446,2.21962,2.21446,2.2161,5500000.0
2008-05-05 21:28:00,2.21653,2.21939,2.21324,2.21939,6630000.0
2008-05-05 21:29:00,2.21767,2.21956,2.21431,2.21956,9000000.0
2008-05-05 21:30:00,2.21845,2.21911,2.21216,2.21562,9500000.0
2008-05-05 21:31:00,2.21561,2.217,2.21326,2.21326,8750000.0
2008-05-05 21:32:00,2.21544,2.21838,2.21368,2.21603,5750000.0
2008-05-05 21:33:00,2.21751,2.21924,2.21495,2.21861,8380000.0
2008-05-05 21:34:00,2.21627,2.21817,2.21491,2.21817,9500000.0
2008-05-05 21:35:00,2.21301,2.2186,2.21301,2.21849,6750000.0
2008-05-05 21:36:00,2.21743,2.21908,2.21636,2.21908,6500000.0
2008-05-05 21:37:00,2.21566,2.21923,2.21189,2.21923,7250000.0
2008-05-05 21:38:00,2.21684,2.21905,2.21397,2.21397,10250000.0
2008-05-05 21:39:00,2.21678,2.21935,2.21329,2.21935,9130000.0
2008-05-05 21:40:00,2.21769,2.21828,2.2145,2.21828,5500000.0
2008-05-05 21:41:00,2.21854,2.21889,2.21106,2.21106,11500000.0
2008-05-05 21:42:00,2.21881,2.21881,2.2184,2.2184,8880000.0
2008-05-05 21:43:00,2.21963,2.21963,2.21621,2.21827,13250000.0
2008-05-05 21:44:00,2.21753,2.21839,2.21591,2.21591,5750000.0
2008-05-05 21:45:00,2.21818,2.21822,2.21632,2.21632,11000000.0
2008-05-05 21:46:00,2.21999,2.21999,2.21439,2.21699,9250000.0
2008-05-05 21:47:00,2.21722,2.21813,2.2152,2.21785,14130000.0
2008-05-05 21:48:00,2.21747,2.21895,2.21204,2.21895,8750000.0
2008-05-05 21:49:00,2.21551,2.21876,2.21414,2.21414,6750000.0
2008-05-05 21:50:00,2.21576,2.21983,2.2138,2.21983,5510000.0
2008-05-05 21:51:00,2.21846,2.21958,2.21605,2.21605,5500000.0
2008-05-05 21:52:00,2.21733,2.21895,2.21445,2.2158,7250000.0
2008-05-05 21:53:00,2.21924,2.21924,2.21476,2.21586,7880000.0
2008-05-05 21:54:00,2.21881,2.22029,2.21744,2.21932,7500000.0
2008-05-05 21:55:00,2.21542,2.21905,2.21416,2.2162,7750000.0
2008-05-05 21:56:00,2.2176,2.21825,2.21206,2.21206,4880000.0
2008-05-05 21:57:00,2.21604,2.21861,2.21435,2.21435,7750000.0
2008-05-05 21:58:00,2.22031,2.22031,2.21648,2.21886,7000000.0
2008-05-05 21:59:00,2.21755,2.21879,2.21214,2.21214,9000000.0
2008-05-05 22:00:00,2.21951,2.22019,2.21707,2.22019,8500000.0
2008-05-05 22:01:00,2.21736,2.22063,2.2155,2.22063,5750000.0
2008-05-05 22:03:00,2.21872,2.21989,2.21559,2.21989,8010000.0
2008-05-05 22:04:00,2.21599,2.22005,2.21599,2.22005,6250000.0
2008-05-05 22:05:00,2.21714,2.21801,2.21321,2.21321,5500000.0
2008-05-05 22:06:00,2.2171,2.21891,2.215,2.21891,8500000.0
2008-05-05 22:07:00,2.21601,2.21944,2.21594,2.21944,6500000.0
2008-05-05 22:08:00,2.21956,2.21956,2.21665,2.21938,8750000.0
2008-05-05 22:09:00,2.21818,2.21818,2.21377,2.21476,10750000.0
2008-05-05 22:10:00,2.21844,2.21929,2.21325,2.21688,11250000.0
2008-05-05 22:11:00,2.21703,2.22093,2.21703,2.21957,7630000.0
2008-05-05 22:12:00,2.21524,2.2193,2.21524,2.21925,6000000.0
2008-05-05 22:13:00,2.21884,2.22053,2.21262,2.21994,6250000.0
2008-05-05 22:14:00,2.21609,2.21885,2.21505,2.21708,6000000.0
2008-05-05 22:15:00,2.21325,2.21808,2.21325,2.21596,8880000.0
2008-05-05 22:16:00,2.21889,2.21901,2.21566,2.21664,6260000.0
2008-05-05 22:17:00,2.21929,2.21929,2.21295,2.21523,12500000.0
2008-05-05 22:18:00,2.21943,2.21964,2.21713,2.21766,7000000.0
2008-05-05 22:19:00,2.21748,2.2187,2.21687,2.21687,4880000.0
2008-05-05 22:20:00,2.21854,2.21871,2.2155,2.2155,6750000.0
2008-05-05 22:21:00,2.21886,2.21886,2.21632,2.21842,5500000.0
2008-05-05 22:22:00,2.2187,2.21999,2.21613,2.21613,9000000.0
2008-05-05 22:23:00,2.21882,2.21882,2.21182,2.21182,6750000.0
2008-05-05 22:24:00,2.21951,2.21951,2.21596,2.21925,6380000.0
2008-05-05 22:25:00,2.21996,2.21996,2.21341,2.21511,6500000.0
2008-05-05 22:26:00,2.21859,2.21942,2.21644,2.21942,7500000.0
2008-05-05 22:27:00,2.21794,2.21985,2.21285,2.21285,8880000.0
2008-05-05 22:28:00,2.21767,2.21906,2.21403,2.21403,13000000.0
2008-05-05 22:29:00,2.2172,2.21931,2.21637,2.21931,8750000.0
2008-05-05 22:30:00,2.21839,2.21915,2.21474,2.21915,7000000.0
2008-05-05 22:31:00,2.21928,2.21928,2.21302,2.21833,9130000.0
2008-05-05 22:32:00,2.21581,2.2185,2.21571,2.2158,9500000.0
2008-05-05 22:33:00,2.21906,2.21971,2.2128,2.2128,8130000.0
2008-05-05 22:34:00,2.21875,2.22009,2.21707,2.22009,8750000.0
2008-05-05 22:35:00,2.21981,2.21981,2.21626,2.21627,6380000.0
2008-05-05 22:36:00,2.21972,2.21972,2.21572,2.21656,5750000.0
2008-05-05 22:37:00,2.21709,2.21989,2.21414,2.21426,12250000.0
2008-05-05 22:38:00,2.21943,2.21943,2.21483,2.21641,6630000.0
2008-05-05 22:39:00,2.21512,2.21811,2.21512,2.21524,10500000.0
2008-05-05 22:40:00,2.21834,2.2195,2.21599,2.21926,5750000.0
2008-05-05 22:41:00,2.21963,2.21963,2.21697,2.21856,6380000.0
2008-05-05 22:42:00,2.21768,2.21903,2.21535,2.21535,5750000.0
2008-05-05 22:43:00,2.21276,2.21948,2.21276,2.2194,8380000.0
2008-05-05 22:44:00,2.21773,2.21773,2.21444,2.21699,6380000.0
2008-05-05 22:45:00,2.2181,2.2181,2.21427,2.21674,6630000.0
2008-05-05 22:46:00,2.21564,2.21831,2.21317,2.21817,6750000.0
2008-05-05 22:47:00,2.21656,2.21842,2.21334,2.21667,4880000.0
2008-05-05 22:48:00,2.21332,2.21857,2.21332,2.21703,8500000.0
2008-05-05 22:49:00,2.21777,2.21932,2.21317,2.2159,6250000.0
2008-05-05 22:50:00,2.21855,2.21925,2.21537,2.21575,7380000.0
2008-05-05 22:51:00,2.21518,2.22003,2.21518,2.21944,9500000.0
2008-05-05 22:52:00,2.21477,2.21828,2.21437,2.21819,5750000.0
2008-05-05 22:53:00,2.21805,2.21805,2.21408,2.21408,6250000.0
2008-05-05 22:54:00,2.21849,2.21849,2.21648,2.21806,7750000.0
2008-05-05 22:55:00,2.21737,2.21821,2.21553,2.21663,8750000.0
2008-05-05 22:56:00,2.21789,2.21864,2.21328,2.21852,5750000.0
2008-05-05 22:57:00,2.21701,2.21841,2.21529,2.21841,6000000.0
2008-05-05 22:58:00,2.21838,2.21838,2.20987,2.21231,6750000.0
2008-05-05 22:59:00,2.21892,2.21892,2.21514,2.21514,10000000.0
2008-05-05 23:00:00,2.21797,2.21972,2.21315,2.21972,7250000.0
2008-05-05 23:01:00,2.21877,2.21957,2.21507,2.21957,7500000.0
2008-05-05 23:02:00,2.21938,2.21938,2.21558,2.21682,5500000.0
2008-05-05 23:03:00,2.21898,2.21941,2.21584,2.21896,7750000.0
2008-05-05 23:04:00,2.21921,2.21951,2.21547,2.21891,6500000.0
2008-05-05 23:05:00,2.21748,2.21913,2.21493,2.21493,6250000.0
2008-05-05 23:06:00,2.21293,2.21878,2.21293,2.21732,10880000.0
2008-05-05 23:07:00,2.21483,2.2187,2.21483,2.21612,7130000.0
2008-05-05 23:08:00,2.2193,2.22031,2.21681,2.22,7630000.0
2008-05-05 23:09:00,2.21772,2.21867,2.21392,2.21804,7260000.0
2008-05-05 23:10:00,2.21885,2.21885,2.21462,2.21462,8750000.0
2008-05-05 23:11:00,2.22069,2.22069,2.21445,2.21628,10500000.0
2008-05-05 23:12:00,2.21875,2.21937,2.21333,2.21937,7260000.0
2008-05-05 23:13:00,2.21944,2.22048,2.21673,2.22048,6500000.0
2008-05-05 23:14:00,2.21728,2.21761,2.21414,2.21471,6760000.0
2008-05-05 23:15:00,2.21505,2.21928,2.21474,2.21906,6250000.0
2008-05-05 23:16:00,2.21682,2.21938,2.21566,2.21938,7000000.0
2008-05-05 23:17:00,2.21865,2.21896,2.21627,2.2182,6010000.0
2008-05-05 23:18:00,2.21797,2.21915,2.21663,2.21757,7500000.0
2008-05-05 23:20:00,2.22002,2.22002,2.21657,2.21939,8500000.0
2008-05-05 23:21:00,2.21645,2.21921,2.2163,2.21921,6000000.0
2008-05-05 23:22:00,2.2169,2.2169,2.21273,2.21557,9500000.0
2008-05-05 23:23:00,2.21919,2.21919,2.21137,2.21573,7000000.0
2008-05-05 23:24:00,2.21873,2.21969,2.21378,2.21959,5130000.0
2008-05-05 23:25:00,2.21905,2.21981,2.21533,2.21533,7750000.0
2008-05-05 23:26:00,2.21699,2.21886,2.21516,2.21516,7630000.0
2008-05-05 23:27:00,2.22042,2.22042,2.21644,2.21644,7750000.0
2008-05-05 23:28:00,2.21881,2.21966,2.21532,2.21588,5630000.0
2008-05-05 23:29:00,2.21953,2.22032,2.21897,2.22032,7750000.0
2008-05-05 23:30:00,2.21613,2.22044,2.21613,2.22044,8000000.0
2008-05-05 23:31:00,2.21876,2.2198,2.21585,2.21585,7880000.0
2008-05-05 23:32:00,2.21908,2.21992,2.21617,2.21788,6000000.0
2008-05-05 23:33:00,2.2203,2.22113,2.2165,2.2206,5500000.0
2008-05-05 23:34:00,2.21868,2.21913,2.21345,2.21913,7000000.0
2008-05-05 23:35:00,2.2196,2.2196,2.21479,2.21584,10760000.0
2008-05-05 23:36:00,2.21963,2.21998,2.21594,2.21833,8500000.0
2008-05-05 23:37:00,2.21878,2.21878,2.21492,2.21758,7250000.0
2008-05-05 23:38:00,2.21999,2.21999,2.21624,2.21624,5750000.0
2008-05-05 23:39:00,2.21569,2.2197,2.21569,2.21779,6500000.0
2008-05-05 23:40:00,2.21827,2.21987,2.2175,2.21936,9000000.0
2008-05-05 23:42:00,2.21828,2.21957,2.21487,2.21932,7130000.0
2008-05-05 23:43:00,2.21726,2.21908,2.21649,2.21908,8130000.0
2008-05-05 23:44:00,2.21604,2.21604,2.21225,2.21225,5250000.0
2008-05-05 23:45:00,2.21932,2.21942,2.21618,2.21708,6500000.0
2008-05-05 23:46:00,2.21881,2.22067,2.21881,2.21978,5630000.0
2008-05-05 23:47:00,2.21637,2.21717,2.21372,2.21653,11500000.0
2008-05-05 23:48:00,2.21725,2.21906,2.21579,2.21906,7130000.0
2008-05-05 23:49:00,2.21748,2.21866,2.21316,2.21316,5250000.0
2008-05-05 23:50:00,2.21562,2.21562,2.21067,2.21561,10000000.0
2008-05-05 23:51:00,2.21615,2.21615,2.2115,2.21549,6000000.0
2008-05-05 23:53:00,2.21487,2.2188,2.21305,2.21531,10130000.0
2008-05-05 23:54:00,2.22015,2.22015,2.2158,2.21865,9250000.0
2008-05-05 23:55:00,2.21915,2.21915,2.21682,2.21726,6750000.0
2008-05-05 23:56:00,2.2196,2.2196,2.21537,2.21537,5250000.0
2008-05-05 23:57:00,2.21738,2.21939,2.21422,2.21929,8630000.0
2008-05-05 23:58:00,2.21825,2.21836,2.21345,2.21565,7500000.0
2008-05-05 23:59:00,2.2191,2.2191,2.21421,2.21421,8250000.0
2008-05-06 00:00:00,2.21779,2.21845,2.21548,2.21548,11000000.0
2008-05-06 00:01:00,2.21513,2.21837,2.21513,2.21539,7000000.0
2008-05-06 00:02:00,2.21522,2.21924,2.21522,2.21924,11130000.0
2008-05-06 00:03:00,2.21512,2.21869,2.2126,2.2148,9000000.0
2008-05-06 00:04:00,2.21671,2.21825,2.21506,2.21657,8250000.0
2008-05-06 00:05:00,2.21579,2.21983,2.21332,2.21735,17380000.0
2008-05-06 00:06:00,2.21532,2.21618,2.21113,2.2154,8750000.0
2008-05-06 00:07:00,2.21144,2.21805,2.21139,2.21602,7500000.0
2008-05-06 00:08:00,2.21543,2.21862,2.21423,2.21538,9500000.0
2008-05-06 00:10:00,2.21598,2.21888,2.21268,2.21536,12000000.0
2008-05-06 00:12:00,2.21599,2.2185,2.21535,2.21577,7750000.0
2008-05-06 00:13:00,2.21882,2.21882,2.21452,2.21825,6000000.0
2008-05-06 00:14:00,2.21889,2.21889,2.21282,2.21832,8880000.0
2008-05-06 00:15:00,2.215,2.21563,2.21397,2.21502,7380000.0
2008-05-06 00:16:00,2.2112,2.21495,2.2112,2.21217,6250000.0
2008-05-06 00:17:00,2.2185,2.2185,2.21252,2.21393,6250000.0
2008-05-06 00:18:00,2.21481,2.21558,2.21317,2.21502,5750000.0
2008-05-06 00:19:00,2.21512,2.21512,2.21332,2.21332,7380000.0
2008-05-06 00:21:00,2.21575,2.21876,2.21447,2.21876,8000000.0
2008-05-06 00:22:00,2.21856,2.21891,2.21595,2.21595,5750000.0
2008-05-06 00:23:00,2.2149,2.21502,2.21253,2.21317,13000000.0
2008-05-06 00:24:00,2.2148,2.21507,2.21272,2.21502,7000000.0
2008-05-06 00:25:00,2.21811,2.21825,2.21519,2.21519,7250000.0
2008-05-06 00:26:00,2.21349,2.21725,2.21349,2.2158,12750000.0
2008-05-06 00:27:00,2.21162,2.21543,2.21123,2.21378,10750000.0
2008-05-06 00:29:00,2.21471,2.21533,2.20913,2.21472,16250000.0
2008-05-06 00:30:00,2.2161,2.21798,2.21169,2.21761,9250000.0
2008-05-06 00:31:00,2.21585,2.2195,2.21395,2.21929,7250000.0
2008-05-06 00:32:00,2.21548,2.21562,2.21183,2.21478,12250000.0
2008-05-06 00:33:00,2.21615,2.21894,2.21373,2.2181,6000000.0
2008-05-06 00:34:00,2.21817,2.21859,2.21273,2.21859,5750000.0
2008-05-06 00:35:00,2.21823,2.21823,2.21351,2.21642,6250000.0
2008-05-06 00:36:00,2.21723,2.21852,2.21299,2.21758,8250000.0
2008-05-06 00:37:00,2.21719,2.21827,2.21527,2.21637,6750000.0
2008-05-06 00:38:00,2.21628,2.21846,2.21462,2.21688,7750000.0
2008-05-06 00:39:00,2.21352,2.21551,2.21108,2.21108,6250000.0
2008-05-06 00:40:00,2.21529,2.21669,2.21263,2.21665,8000000.0
2008-05-06 00:41:00,2.21666,2.21809,2.21488,2.21565,7250000.0
2008-05-06 00:42:00,2.21978,2.21987,2.21615,2.21987,7000000.0
2008-05-06 00:43:00,2.21206,2.21927,2.21206,2.21927,9750000.0
2008-05-06 00:44:00,2.21424,2.21885,2.21424,2.21877,5500000.0
2008-05-06 00:45:00,2.21599,2.22079,2.21599,2.22002,10630000.0
2008-05-06 00:46:00,2.21893,2.21901,2.21548,2.2174,16000000.0
2008-05-06 00:48:00,2.2117,2.21581,2.21167,2.21468,4880000.0
2008-05-06 00:49:00,2.21473,2.21592,2.21428,2.21554,5630000.0
2008-05-06 00:50:00,2.21888,2.21888,2.21534,2.21696,5130000.0
2008-05-06 00:51:00,2.21419,2.2187,2.21323,2.21634,9390000.0
2008-05-06 00:52:00,2.2193,2.2193,2.2135,2.21645,5250000.0
2008-05-06 00:53:00,2.21789,2.21963,2.21424,2.21699,13390000.0
2008-05-06 00:54:00,2.21907,2.21907,2.21537,2.21614,8630000.0
2008-05-06 00:55:00,2.2175,2.21918,2.21462,2.21462,7250000.0
2008-05-06 00:56:00,2.21688,2.21904,2.21547,2.21904,5250000.0
2008-05-06 00:57:00,2.21887,2.21916,2.21642,2.21916,8000000.0
2008-05-06 00:58:00,2.21871,2.21925,2.21653,2.21757,10750000.0
2008-05-06 00:59:00,2.21669,2.2197,2.21669,2.21926,9880000.0
2008-05-06 01:00:00,2.22029,2.22029,2.21395,2.21575,4890000.0
2008-05-06 01:01:00,2.21934,2.2203,2.2181,2.2203,9000000.0
2008-05-06 01:02:00,2.21693,2.22094,2.21641,2.21865,9760000.0
2008-05-06 01:03:00,2.21861,2.21933,2.21362,2.21922,14880000.0
2008-05-06 01:04:00,2.21672,2.2172,2.21108,2.2158,13000000.0
2008-05-06 01:05:00,2.21595,2.21948,2.21304,2.21762,9250000.0
2008-05-06 01:06:00,2.21733,2.2189,2.21662,2.21662,8630000.0
2008-05-06 01:07:00,2.21365,2.21931,2.21365,2.21507,7750000.0
2008-05-06 01:08:00,2.21491,2.21532,2.21343,2.21497,7510000.0
2008-05-06 01:10:00,2.21904,2.21922,2.21691,2.21922,9510000.0
2008-05-06 01:11:00,2.21723,2.21906,2.21668,2.21906,10390000.0
2008-05-06 01:12:00,2.2175,2.21912,2.2155,2.21912,7880000.0
2008-05-06 01:13:00,2.21886,2.21886,2.21402,2.21557,14500000.0
2008-05-06 01:14:00,2.21868,2.21886,2.21267,2.21886,10250000.0
2008-05-06 01:15:00,2.21835,2.21835,2.21312,2.21792,5750000.0
2008-05-06 01:16:00,2.21661,2.21826,2.21344,2.21817,13880000.0
2008-05-06 01:17:00,2.21878,2.21887,2.21515,2.21887,7000000.0
2008-05-06 01:18:00,2.21296,2.21807,2.21296,2.21807,7250000.0
2008-05-06 01:19:00,2.21664,2.21739,2.21573,2.21739,8380000.0
2008-05-06 01:20:00,2.21812,2.21846,2.21285,2.21769,10640000.0
2008-05-06 01:21:00,2.21604,2.21813,2.21406,2.21636,12880000.0
2008-05-06 01:22:00,2.21304,2.2205,2.21272,2.21272,16630000.0
2008-05-06 01:23:00,2.21802,2.21925,2.21478,2.21823,11750000.0
2008-05-06 01:24:00,2.21489,2.21804,2.21489,2.21494,8250000.0
2008-05-06 01:25:00,2.21607,2.21926,2.21398,2.21539,8380000.0
2008-05-06 01:26:00,2.21792,2.21843,2.21499,2.21587,13000000.0
2008-05-06 01:27:00,2.21603,2.21783,2.21323,2.21633,7880000.0
2008-05-06 01:28:00,2.218,2.21815,2.21589,2.21731,8250000.0
2008-05-06 01:29:00,2.21662,2.21823,2.21608,2.21621,10130000.0
2008-05-06 01:30:00,2.21318,2.21758,2.21222,2.21596,8380000.0
2008-05-06 01:31:00,2.21649,2.21916,2.21474,2.21916,18880000.0
2008-05-06 01:32:00,2.21911,2.21979,2.21723,2.21832,6750000.0
2008-05-06 01:33:00,2.21846,2.21846,2.21635,2.21635,7500000.0
2008-05-06 01:34:00,2.21903,2.21903,2.21144,2.21668,5880000.0
2008-05-06 01:35:00,2.21464,2.21792,2.21464,2.21776,7760000.0
2008-05-06 01:36:00,2.21605,2.21942,2.21527,2.21728,9630000.0
2008-05-06 01:37:00,2.21612,2.21787,2.21049,2.21475,18630000.0
2008-05-06 01:38:00,2.21941,2.21941,2.21588,2.21588,5250000.0
2008-05-06 01:39:00,2.22006,2.22006,2.21547,2.21797,7500000.0
2008-05-06 01:40:00,2.21744,2.21937,2.21706,2.2191,9880000.0
2008-05-06 01:41:00,2.21766,2.21822,2.21512,2.21512,7500000.0
2008-05-06 01:42:00,2.21425,2.21861,2.21425,2.21575,5250000.0
2008-05-06 01:43:00,2.2179,2.21846,2.21408,2.21481,6260000.0
2008-05-06 01:44:00,2.21796,2.21873,2.21506,2.21506,5880000.0
2008-05-06 01:45:00,2.21548,2.2176,2.21404,2.21621,9000000.0
2008-05-06 01:46:00,2.21713,2.21774,2.21357,2.21387,17880000.0
2008-05-06 01:47:00,2.21778,2.21937,2.2147,2.21683,9130000.0
2008-05-06 01:48:00,2.21601,2.21862,2.21393,2.21862,13000000.0
2008-05-06 01:49:00,2.21819,2.21819,2.21357,2.21531,9380000.0
2008-05-06 01:50:00,2.21465,2.21857,2.2143,2.21513,6250000.0
2008-05-06 01:51:00,2.21868,2.21875,2.2167,2.21875,7750000.0
2008-05-06 01:52:00,2.21586,2.21792,2.21586,2.21792,9000000.0
2008-05-06 01:53:00,2.21693,2.21909,2.21608,2.21746,9500000.0
2008-05-06 01:54:00,2.21705,2.21831,2.21521,2.21688,12750000.0
2008-05-06 01:55:00,2.2177,2.21847,2.21453,2.21847,18130000.0
2008-05-06 01:56:00,2.21451,2.21544,2.21296,2.21401,7250000.0
2008-05-06 01:57:00,2.21683,2.21865,2.21683,2.21783,10630000.0
2008-05-06 01:58:00,2.2189,2.21913,2.21602,2.21804,7750000.0
2008-05-06 02:00:00,2.21814,2.21814,2.21379,2.21492,6250000.0
2008-05-06 02:01:00,2.21569,2.21704,2.21178,2.21178,9250000.0
2008-05-06 02:02:00,2.21763,2.21763,2.21167,2.21714,19380000.0
2008-05-06 02:03:00,2.21528,2.21651,2.21237,2.21544,6750000.0
2008-05-06 02:04:00,2.21511,2.21787,2.21319,2.21511,14000000.0
2008-05-06 02:05:00,2.21354,2.21702,2.21278,2.21702,6000000.0
2008-05-06 02:06:00,2.21339,2.21692,2.21242,2.21242,7500000.0
2008-05-06 02:07:00,2.21414,2.21737,2.21222,2.21508,9000000.0
2008-05-06 02:08:00,2.21431,2.21717,2.21431,2.21717,7750000.0
2008-05-06 02:09:00,2.21648,2.21688,2.214,2.21499,8880000.0
2008-05-06 02:10:00,2.21589,2.2168,2.21425,2.2168,11500000.0
2008-05-06 02:11:00,2.21582,2.21582,2.21122,2.21122,9500000.0
2008-05-06 02:12:00,2.21427,2.21724,2.21427,2.21557,8500000.0
2008-05-06 02:13:00,2.20971,2.21576,2.20971,2.21549,8500000.0
2008-05-06 02:14:00,2.21566,2.2177,2.21059,2.21718,17250000.0
2008-05-06 02:15:00,2.21416,2.21659,2.20824,2.21659,17250000.0
2008-05-06 02:16:00,2.21713,2.21713,2.21111,2.21688,12630000.0
2008-05-06 02:17:00,2.21237,2.21493,2.21005,2.21402,7380000.0
2008-05-06 02:18:00,2.21451,2.21801,2.21423,2.21692,12500000.0
2008-05-06 02:19:00,2.2148,2.21644,2.21205,2.21311,8000000.0
2008-05-06 02:20:00,2.21596,2.21654,2.21071,2.21654,5500000.0
2008-05-06 02:21:00,2.21593,2.21662,2.21417,2.21659,9500000.0
2008-05-06 02:22:00,2.21722,2.21722,2.216,2.21654,7750000.0
2008-05-06 02:23:00,2.21616,2.21677,2.21291,2.21677,7250000.0
2008-05-06 02:24:00,2.21547,2.21675,2.21293,2.21642,10750000.0
2008-05-06 02:25:00,2.21326,2.2155,2.21206,2.21206,8500000.0
2008-05-06 02:26:00,2.21425,2.21644,2.21124,2.2163,7750000.0
2008-05-06 02:27:00,2.21457,2.21584,2.21081,2.21584,9750000.0
2008-05-06 02:28:00,2.21615,2.21652,2.21195,2.21652,9500000.0
2008-05-06 02:29:00,2.2115,2.21591,2.2115,2.21365,6760000.0
2008-05-06 02:30:00,2.21503,2.21503,2.21281,2.21281,6880000.0
2008-05-06 02:31:00,2.21226,2.21679,2.21226,2.21679,5500000.0
2008-05-06 02:32:00,2.21506,2.21595,2.21173,2.21379,8500000.0
2008-05-06 02:33:00,2.21358,2.21773,2.21159,2.21159,15750000.0
2008-05-06 02:34:00,2.21607,2.21607,2.21002,2.21573,13500000.0
2008-05-06 02:35:00,2.21559,2.21631,2.211,2.21405,5880000.0
2008-05-06 02:36:00,2.21575,2.21642,2.20852,2.21642,8750000.0
2008-05-06 02:37:00,2.21544,2.21746,2.21162,2.21728,8500000.0
2008-05-06 02:38:00,2.21459,2.21675,2.2116,2.21437,7880000.0
2008-05-06 02:39:00,2.21667,2.21667,2.21186,2.21481,10750000.0
2008-05-06 02:40:00,2.21566,2.21752,2.21427,2.2167,9750000.0
2008-05-06 02:41:00,2.21382,2.21818,2.21339,2.21744,10000000.0
2008-05-06 02:42:00,2.21653,2.21653,2.21303,2.21643,11250000.0
2008-05-06 02:43:00,2.21539,2.21751,2.21425,2.21603,8630000.0
2008-05-06 02:44:00,2.21503,2.21625,2.21426,2.21613,9630000.0
2008-05-06 02:45:00,2.21702,2.21702,2.21103,2.21702,8750000.0
2008-05-06 02:46:00,2.21291,2.21635,2.21264,2.21385,5880000.0
2008-05-06 02:47:00,2.21334,2.21782,2.21289,2.21561,7250000.0
2008-05-06 02:48:00,2.21702,2.2175,2.21163,2.21649,13000000.0
2008-05-06 02:49:00,2.21378,2.21676,2.21378,2.21676,5500000.0
2008-05-06 02:50:00,2.21609,2.21659,2.21324,2.21393,11250000.0
2008-05-06 02:51:00,2.21751,2.21806,2.2158,2.2172,5500000.0
2008-05-06 02:52:00,2.21272,2.21625,2.21207,2.21338,7750000.0
2008-05-06 02:53:00,2.21746,2.21746,2.21522,2.21522,5500000.0
2008-05-06 02:54:00,2.21273,2.21661,2.21224,2.21485,5750000.0
2008-05-06 02:55:00,2.21445,2.21664,2.21445,2.21664,10000000.0
2008-05-06 02:56:00,2.21468,2.21618,2.21331,2.21331,11500000.0
2008-05-06 02:57:00,2.21484,2.21618,2.2118,2.21251,14000000.0
2008-05-06 02:58:00,2.21312,2.21312,2.21112,2.213,5500000.0
2008-05-06 02:59:00,2.21595,2.21607,2.2109,2.21607,8880000.0
2008-05-06 03:00:00,2.21536,2.2169,2.21071,2.21356,9250000.0
2008-05-06 03:01:00,2.21523,2.21635,2.21141,2.21568,15630000.0
2008-05-06 03:02:00,2.21555,2.21655,2.21379,2.21655,6250000.0
2008-05-06 03:03:00,2.21478,2.21656,2.21233,2.214,11760000.0
2008-05-06 03:04:00,2.21623,2.21689,2.21252,2.21252,9880000.0
2008-05-06 03:05:00,2.21553,2.21598,2.21192,2.21598,7000000.0
2008-05-06 03:06:00,2.21101,2.21474,2.20845,2.21384,11500000.0
2008-05-06 03:07:00,2.21402,2.2165,2.21231,2.2165,8500000.0
2008-05-06 03:08:00,2.21364,2.2153,2.21107,2.2145,9750000.0
2008-05-06 03:09:00,2.2153,2.21612,2.21418,2.21591,5750000.0
2008-05-06 03:10:00,2.21574,2.21603,2.21252,2.21603,8750000.0
2008-05-06 03:11:00,2.21677,2.21677,2.20897,2.20897,6250000.0
2008-05-06 03:12:00,2.21519,2.21559,2.2104,2.21544,5250000.0
2008-05-06 03:13:00,2.21562,2.21562,2.21245,2.21379,8880000.0
2008-05-06 03:14:00,2.21413,2.21513,2.21022,2.21396,6250000.0
2008-05-06 03:15:00,2.21469,2.21512,2.21147,2.21147,8250000.0
2008-05-06 03:16:00,2.21333,2.21397,2.20934,2.21198,7250000.0
2008-05-06 03:17:00,2.21477,2.21531,2.21037,2.21531,8880000.0
2008-05-06 03:18:00,2.21192,2.21447,2.21093,2.21365,7000000.0
2008-05-06 03:19:00,2.21306,2.2148,2.21306,2.2139,7750000.0
2008-05-06 03:20:00,2.21587,2.21587,2.21292,2.21431,6250000.0
2008-05-06 03:21:00,2.21487,2.21487,2.21049,2.21049,9630000.0
2008-05-06 03:22:00,2.21505,2.21505,2.20948,2.21003,8250000.0
2008-05-06 03:23:00,2.21343,2.21601,2.21008,2.21518,9010000.0
2008-05-06 03:24:00,2.2138,2.21465,2.21101,2.21381,13000000.0
2008-05-06 03:25:00,2.21265,2.21523,2.21041,2.21424,6250000.0
2008-05-06 03:26:00,2.21287,2.21504,2.21075,2.21203,8500000.0
2008-05-06 03:27:00,2.21488,2.21497,2.2104,2.21299,8750000.0
2008-05-06 03:28:00,2.21129,2.21468,2.21129,2.21468,10500000.0
2008-05-06 03:29:00,2.21363,2.21489,2.21286,2.21489,7500000.0
2008-05-06 03:30:00,2.21257,2.2143,2.20947,2.21421,10250000.0
2008-05-06 03:31:00,2.21366,2.2154,2.21111,2.21502,7880000.0
2008-05-06 03:32:00,2.21232,2.21456,2.21085,2.21085,6750000.0
2008-05-06 03:33:00,2.20803,2.21408,2.20803,2.21214,10380000.0
2008-05-06 03:34:00,2.20943,2.21477,2.20636,2.21367,7750000.0
2008-05-06 03:35:00,2.21498,2.21498,2.21067,2.21154,7130000.0
2008-05-06 03:36:00,2.21604,2.21604,2.21012,2.21481,6630000.0
2008-05-06 03:37:00,2.21471,2.21542,2.21208,2.21208,10750000.0
2008-05-06 03:38:00,2.2158,2.2158,2.21257,2.21257,6250000.0
2008-05-06 03:39:00,2.21535,2.21535,2.21196,2.21284,9750000.0
2008-05-06 03:40:00,2.21307,2.21518,2.21259,2.21408,10000000.0
2008-05-06 03:41:00,2.2114,2.21505,2.2114,2.21505,10380000.0
2008-05-06 03:42:00,2.2132,2.21436,2.21147,2.21423,7750000.0
2008-05-06 03:43:00,2.21394,2.21413,2.21163,2.21163,5880000.0
2008-05-06 03:44:00,2.21449,2.21449,2.21131,2.21336,7250000.0
2008-05-06 03:45:00,2.21525,2.2155,2.21278,2.21351,6380000.0
2008-05-06 03:46:00,2.21524,2.21638,2.21221,2.21377,7250000.0
2008-05-06 03:47:00,2.21526,2.21526,2.21255,2.21433,6000000.0
2008-05-06 03:48:00,2.21472,2.21473,2.21051,2.21217,7250000.0
2008-05-06 03:49:00,2.21273,2.21554,2.21268,2.21421,8000000.0
2008-05-06 03:50:00,2.21195,2.21551,2.21195,2.21231,5880000.0
2008-05-06 03:51:00,2.21409,2.21529,2.21135,2.21529,10250000.0
2008-05-06 03:52:00,2.21523,2.21545,2.21035,2.21212,7750000.0
2008-05-06 03:53:00,2.21505,2.21505,2.21154,2.21465,14750000.0
2008-05-06 03:54:00,2.21352,2.21425,2.20919,2.21322,6250000.0
2008-05-06 03:55:00,2.21627,2.21627,2.21073,2.21364,9750000.0
2008-05-06 03:56:00,2.21366,2.21522,2.21147,2.21522,8380000.0
2008-05-06 03:57:00,2.21433,2.21444,2.21083,2.21217,8500000.0
2008-05-06 03:58:00,2.21376,2.21561,2.21094,2.21561,9130000.0
2008-05-06 03:59:00,2.21435,2.21521,2.2107,2.21521,11250000.0
2008-05-06 04:00:00,2.21597,2.21597,2.20926,2.21486,5250000.0
2008-05-06 04:01:00,2.21599,2.21699,2.21235,2.21292,8500000.0
2008-05-06 04:02:00,2.21519,2.21519,2.21163,2.21371,12250000.0
2008-05-06 04:03:00,2.2125,2.21479,2.20992,2.21342,6250000.0
2008-05-06 04:04:00,2.21575,2.21575,2.20993,2.21341,9750000.0
2008-05-06 04:06:00,2.21349,2.2149,2.21114,2.21114,7000000.0
2008-05-06 04:07:00,2.21537,2.21537,2.21295,2.21386,8880000.0
2008-05-06 04:08:00,2.21398,2.21544,2.21074,2.21519,6750000.0
2008-05-06 04:09:00,2.21068,2.21472,2.21068,2.21301,6750000.0
2008-05-06 04:10:00,2.21,2.21475,2.20997,2.20997,8630000.0
2008-05-06 04:11:00,2.21566,2.21566,2.21238,2.21238,8750000.0
2008-05-06 04:12:00,2.21539,2.21539,2.21153,2.21166,5500000.0
2008-05-06 04:13:00,2.21606,2.21606,2.21103,2.21207,8500000.0
2008-05-06 04:14:00,2.2147,2.21588,2.21209,2.21522,6250000.0
2008-05-06 04:15:00,2.21428,2.215,2.21381,2.21471,5500000.0
2008-05-06 04:16:00,2.21483,2.21504,2.21014,2.21258,7750000.0
2008-05-06 04:17:00,2.21499,2.21499,2.21092,2.21092,5130000.0
2008-05-06 04:18:00,2.21406,2.21476,2.20951,2.21178,5500000.0
2008-05-06 04:19:00,2.21351,2.21489,2.20969,2.21335,9630000.0
2008-05-06 04:20:00,2.21389,2.21454,2.21131,2.21454,6880000.0
2008-05-06 04:21:00,2.21308,2.21458,2.21247,2.21297,7500000.0
2008-05-06 04:22:00,2.2147,2.21505,2.21088,2.21088,8380000.0
2008-05-06 04:23:00,2.2148,2.2148,2.20953,2.2141,9000000.0
2008-05-06 04:24:00,2.21181,2.21433,2.20995,2.21348,6250000.0
2008-05-06 04:25:00,2.2123,2.21483,2.2105,2.21243,6250000.0
2008-05-06 04:26:00,2.21205,2.21424,2.21032,2.21057,8000000.0
2008-05-06 04:27:00,2.21439,2.21462,2.21172,2.21172,8250000.0
2008-05-06 04:28:00,2.21444,2.21609,2.21149,2.2131,9250000.0
2008-05-06 04:29:00,2.21368,2.21446,2.20857,2.21201,9750000.0
2008-05-06 04:30:00,2.21003,2.21419,2.20855,2.2129,5750000.0
2008-05-06 04:31:00,2.21061,2.21389,2.20759,2.20759,7880000.0
2008-05-06 04:32:00,2.211,2.21236,2.20794,2.21236,7000000.0
2008-05-06 04:34:00,2.21154,2.2147,2.21154,2.21346,5510000.0
2008-05-06 04:35:00,2.21459,2.21463,2.20907,2.21116,8890000.0
2008-05-06 04:36:00,2.21336,2.21483,2.20922,2.21048,8500000.0
2008-05-06 04:37:00,2.21378,2.21441,2.21096,2.21226,10750000.0
2008-05-06 04:38:00,2.21501,2.21515,2.21112,2.21229,5250000.0
2008-05-06 04:39:00,2.21302,2.21471,2.20972,2.20977,8750000.0
2008-05-06 04:40:00,2.20936,2.21561,2.20936,2.21493,11500000.0
2008-05-06 04:41:00,2.21244,2.2141,2.20964,2.2141,12250000.0
2008-05-06 04:42:00,2.2129,2.2157,2.21081,2.21152,9000000.0
2008-05-06 04:43:00,2.2135,2.21429,2.21149,2.21233,6630000.0
2008-05-06 04:44:00,2.21426,2.21443,2.2126,2.21443,8750000.0
2008-05-06 04:45:00,2.21474,2.21474,2.20874,2.21231,9500000.0
2008-05-06 04:46:00,2.21333,2.21393,2.21189,2.21189,9000000.0
2008-05-06 04:47:00,2.20881,2.2139,2.20881,2.21121,8000000.0
2008-05-06 04:48:00,2.21388,2.21411,2.20908,2.21396,8000000.0
2008-05-06 04:49:00,2.21408,2.21408,2.21049,2.21049,6750000.0
2008-05-06 04:50:00,2.21311,2.21409,2.20727,2.21409,9000000.0
2008-05-06 04:51:00,2.21459,2.21523,2.20852,2.20852,6880000.0
2008-05-06 04:52:00,2.21459,2.21459,2.20841,2.21363,8380000.0
2008-05-06 04:53:00,2.21244,2.21391,2.21054,2.21391,8880000.0
2008-05-06 04:54:00,2.21293,2.21382,2.21172,2.21302,7880000.0
2008-05-06 04:55:00,2.21107,2.21107,2.20582,2.2071,7500000.0
2008-05-06 04:56:00,2.20998,2.21443,2.2095,2.21093,10000000.0
2008-05-06 04:57:00,2.21479,2.21479,2.20977,2.20977,5500000.0
2008-05-06 04:58:00,2.21417,2.21448,2.20997,2.21081,7880000.0
2008-05-06 04:59:00,2.21389,2.21484,2.21324,2.21484,10000000.0
2008-05-06 05:00:00,2.21269,2.21475,2.21108,2.21315,9630000.0
2008-05-06 05:01:00,2.21218,2.21419,2.21086,2.21332,6500000.0
2008-05-06 05:02:00,2.2153,2.2153,2.21183,2.21266,6750000.0
2008-05-06 05:03:00,2.2151,2.2151,2.21482,2.21482,5250000.0
2008-05-06 05:04:00,2.2133,2.2151,2.2064,2.21142,8750000.0
2008-05-06 05:05:00,2.21464,2.21537,2.21247,2.21247,6250000.0
2008-05-06 05:06:00,2.21127,2.21527,2.20925,2.21527,10000000.0
2008-05-06 05:07:00,2.21442,2.21442,2.21131,2.21301,7250000.0
2008-05-06 05:08:00,2.21497,2.2154,2.21246,2.2154,8880000.0
2008-05-06 05:09:00,2.21419,2.21419,2.20796,2.2131,15000000.0
2008-05-06 05:10:00,2.20852,2.21318,2.20852,2.21318,5500000.0
2008-05-06 05:11:00,2.21273,2.21447,2.21113,2.21113,9500000.0
2008-05-06 05:12:00,2.2129,2.21424,2.21069,2.2114,13500000.0
2008-05-06 05:13:00,2.21226,2.21433,2.20979,2.21433,6750000.0
2008-05-06 05:14:00,2.21347,2.2145,2.21144,2.21144,5250000.0
2008-05-06 05:15:00,2.20973,2.21418,2.20973,2.21418,6750000.0
2008-05-06 05:16:00,2.21269,2.21501,2.21043,2.21501,10130000.0
2008-05-06 05:17:00,2.21493,2.21499,2.21212,2.21212,5880000.0
2008-05-06 05:18:00,2.21413,2.21547,2.21168,2.21176,10130000.0
2008-05-06 05:19:00,2.21472,2.21472,2.2133,2.2133,6880000.0
2008-05-06 05:20:00,2.21493,2.21533,2.20978,2.20978,10250000.0
2008-05-06 05:21:00,2.21164,2.21452,2.20997,2.21452,9000000.0
2008-05-06 05:22:00,2.21421,2.21474,2.20789,2.20789,6750000.0
2008-05-06 05:23:00,2.21362,2.2139,2.20894,2.21226,9750000.0
2008-05-06 05:24:00,2.21039,2.21471,2.21039,2.21403,7250000.0
2008-05-06 05:25:00,2.21282,2.21522,2.2123,2.21326,6750000.0
2008-05-06 05:26:00,2.21258,2.21469,2.21064,2.21467,8630000.0
2008-05-06 05:27:00,2.21498,2.21498,2.21086,2.21437,9250000.0
2008-05-06 05:28:00,2.21345,2.21448,2.21176,2.21176,5750000.0
2008-05-06 05:29:00,2.21085,2.2145,2.20896,2.21235,8250000.0
2008-05-06 05:30:00,2.2116,2.2143,2.2116,2.21313,8880000.0
2008-05-06 05:31:00,2.21135,2.21512,2.21135,2.21512,7000000.0
2008-05-06 05:32:00,2.21489,2.21489,2.20822,2.21312,9250000.0
2008-05-06 05:33:00,2.21342,2.21382,2.21283,2.21382,6500000.0
2008-05-06 05:34:00,2.21512,2.21569,2.21188,2.2154,7130000.0
2008-05-06 05:35:00,2.21112,2.21443,2.20988,2.21116,7500000.0
2008-05-06 05:36:00,2.21287,2.21521,2.21219,2.21488,7250000.0
2008-05-06 05:37:00,2.21393,2.21427,2.21038,2.21135,5750000.0
2008-05-06 05:38:00,2.21545,2.21568,2.21357,2.21465,7000000.0
2008-05-06 05:39:00,2.21561,2.21561,2.20967,2.21509,11750000.0
2008-05-06 05:40:00,2.21441,2.21497,2.21259,2.2148,6000000.0
2008-05-06 05:41:00,2.21448,2.2153,2.21252,2.21252,11000000.0
2008-05-06 05:42:00,2.21432,2.21461,2.20873,2.21316,6250000.0
2008-05-06 05:43:00,2.21294,2.21426,2.21127,2.21224,5500000.0
2008-05-06 05:44:00,2.21095,2.21436,2.21027,2.21337,10000000.0
2008-05-06 05:45:00,2.2147,2.2147,2.21221,2.21377,8500000.0
2008-05-06 05:46:00,2.2145,2.2169,2.21167,2.2151,10000000.0
2008-05-06 05:47:00,2.21556,2.21603,2.21072,2.21072,7250000.0
2008-05-06 05:48:00,2.21004,2.21488,2.21004,2.21166,9500000.0
2008-05-06 05:49:00,2.21589,2.21589,2.2127,2.2127,5630000.0
2008-05-06 05:50:00,2.21368,2.21368,2.20564,2.20737,5630000.0
2008-05-06 05:51:00,2.21458,2.21518,2.21313,2.21512,7000000.0
2008-05-06 05:52:00,2.21552,2.21569,2.21163,2.21163,7750000.0
2008-05-06 05:53:00,2.21294,2.21531,2.20971,2.21174,11750000.0
2008-05-06 05:54:00,2.21355,2.21355,2.21016,2.21092,6000000.0
2008-05-06 05:55:00,2.21546,2.21618,2.21084,2.21376,9130000.0
2008-05-06 05:56:00,2.21453,2.21549,2.21084,2.21407,9000000.0
2008-05-06 05:57:00,2.21718,2.21718,2.21455,2.21455,8500000.0
2008-05-06 05:58:00,2.21513,2.21558,2.21206,2.21558,6010000.0
2008-05-06 05:59:00,2.21274,2.21567,2.21274,2.2153,9250000.0
2008-05-06 06:00:00,2.21465,2.21465,2.21019,2.21094,8000000.0
2008-05-06 06:02:00,2.21398,2.21562,2.213,2.21562,7000000.0
2008-05-06 06:03:00,2.21166,2.21583,2.21166,2.21583,7250000.0
2008-05-06 06:04:00,2.21517,2.21517,2.21137,2.21171,9000000.0
2008-05-06 06:05:00,2.21261,2.21319,2.20893,2.21165,5880000.0
2008-05-06 06:06:00,2.21548,2.21548,2.21041,2.21392,9000000.0
2008-05-06 06:07:00,2.21343,2.2159,2.2104,2.21216,8250000.0
2008-05-06 06:08:00,2.21369,2.21547,2.20996,2.21061,8630000.0
2008-05-06 06:09:00,2.2137,2.21549,2.20942,2.21549,11130000.0
2008-05-06 06:10:00,2.2139,2.21498,2.21086,2.2139,7130000.0
2008-05-06 06:11:00,2.21305,2.21455,2.21063,2.21134,8630000.0
2008-05-06 06:12:00,2.21139,2.21392,2.20985,2.2125,7750000.0
2008-05-06 06:13:00,2.21263,2.21568,2.21263,2.21528,9000000.0
2008-05-06 06:14:00,2.21356,2.21547,2.21066,2.21425,8880000.0
2008-05-06 06:15:00,2.21583,2.21589,2.21077,2.21077,8500000.0
2008-05-06 06:16:00,2.21405,2.21543,2.21368,2.21539,6250000.0
2008-05-06 06:17:00,2.21572,2.21572,2.21308,2.21442,6000000.0
2008-05-06 06:19:00,2.21456,2.2166,2.21341,2.2163,8500000.0
2008-05-06 06:20:00,2.21551,2.21626,2.21275,2.21562,10500000.0
2008-05-06 06:21:00,2.21362,2.21555,2.21117,2.21117,10250000.0
2008-05-06 06:22:00,2.21424,2.21654,2.21177,2.21306,14640000.0
2008-05-06 06:24:00,2.21145,2.21516,2.21145,2.21292,10630000.0
2008-05-06 06:25:00,2.21683,2.21683,2.2124,2.21422,12000000.0
2008-05-06 06:26:00,2.21192,2.21645,2.21135,2.2146,10000000.0
2008-05-06 06:27:00,2.21582,2.21582,2.21115,2.21556,20250000.0
2008-05-06 06:28:00,2.21727,2.21727,2.21199,2.21621,9000000.0
2008-05-06 06:29:00,2.21635,2.21635,2.21218,2.21586,9250000.0
2008-05-06 06:30:00,2.21355,2.21551,2.21262,2.21476,8750000.0
2008-05-06 06:31:00,2.2141,2.21725,2.21375,2.21491,11130000.0
2008-05-06 06:32:00,2.21532,2.21694,2.21085,2.21661,9250000.0
2008-05-06 06:33:00,2.21437,2.21689,2.21437,2.21463,6250000.0
2008-05-06 06:34:00,2.21618,2.21659,2.21169,2.21169,12000000.0
2008-05-06 06:35:00,2.21522,2.21584,2.21037,2.21566,11380000.0
2008-05-06 06:36:00,2.21488,2.21579,2.21134,2.21556,11000000.0
2008-05-06 06:37:00,2.21632,2.21632,2.21119,2.21395,6630000.0
2008-05-06 06:38:00,2.21376,2.21586,2.21133,2.21283,9750000.0
2008-05-06 06:39:00,2.21462,2.21648,2.21326,2.21648,9250000.0
2008-05-06 06:40:00,2.21393,2.21731,2.21384,2.21731,8260000.0
2008-05-06 06:41:00,2.21579,2.21662,2.21226,2.21662,4500000.0
2008-05-06 06:42:00,2.21423,2.21644,2.21251,2.21621,6000000.0
2008-05-06 06:43:00,2.21555,2.21785,2.21461,2.21733,13000000.0
2008-05-06 06:44:00,2.21289,2.21739,2.21289,2.21397,5250000.0
2008-05-06 06:45:00,2.21755,2.21823,2.21211,2.2125,10880000.0
2008-05-06 06:46:00,2.21774,2.21774,2.21287,2.2148,8750000.0
2008-05-06 06:47:00,2.21684,2.21684,2.20882,2.21484,9250000.0
2008-05-06 06:48:00,2.21563,2.21567,2.20974,2.20974,8630000.0
2008-05-06 06:49:00,2.21423,2.21628,2.21,2.21628,11500000.0
2008-05-06 06:50:00,2.21311,2.21679,2.20955,2.20955,7250000.0
2008-05-06 06:51:00,2.21738,2.21763,2.21602,2.2173,8500000.0
2008-05-06 06:52:00,2.21613,2.21688,2.21468,2.21622,7500000.0
2008-05-06 06:53:00,2.21587,2.21629,2.21155,2.21481,12000000.0
2008-05-06 06:54:00,2.21524,2.21679,2.21129,2.21235,12000000.0
2008-05-06 06:55:00,2.21498,2.21658,2.21162,2.21526,16500000.0
2008-05-06 06:56:00,2.21828,2.21828,2.21275,2.21482,11250000.0
2008-05-06 06:57:00,2.2162,2.21765,2.21446,2.21446,10380000.0
2008-05-06 06:58:00,2.21564,2.21793,2.21169,2.21757,7500000.0
2008-05-06 06:59:00,2.21824,2.21824,2.21496,2.21616,10000000.0
2008-05-06 07:00:00,2.21833,2.21863,2.216,2.21716,7500000.0
2008-05-06 07:01:00,2.21554,2.21787,2.21414,2.21649,7250000.0
2008-05-06 07:02:00,2.21742,2.21742,2.2116,2.21481,10000000.0
2008-05-06 07:03:00,2.2177,2.2177,2.21201,2.2157,8510000.0
2008-05-06 07:04:00,2.217,2.21777,2.21398,2.21521,11130000.0
2008-05-06 07:05:00,2.21067,2.21658,2.21067,2.21375,13880000.0
2008-05-06 07:06:00,2.21519,2.21643,2.21293,2.21643,7750000.0
2008-05-06 07:07:00,2.21432,2.21709,2.21432,2.21488,7500000.0
2008-05-06 07:08:00,2.21486,2.21612,2.21345,2.21345,6250000.0
2008-05-06 07:09:00,2.21406,2.21658,2.21372,2.21578,10000000.0
2008-05-06 07:11:00,2.21574,2.21651,2.21304,2.21651,9630000.0
2008-05-06 07:12:00,2.21484,2.21773,2.21484,2.21673,6630000.0
2008-05-06 07:13:00,2.21636,2.21636,2.21184,2.21184,8750000.0
2008-05-06 07:14:00,2.21415,2.21593,2.21227,2.21316,5750000.0
2008-05-06 07:15:00,2.21609,2.21645,2.21159,2.2124,10130000.0
2008-05-06 07:16:00,2.21504,2.21706,2.21339,2.21681,6750000.0
2008-05-06 07:17:00,2.21277,2.21536,2.21069,2.21536,7250000.0
2008-05-06 07:18:00,2.21429,2.21612,2.21297,2.21606,14880000.0
2008-05-06 07:19:00,2.21217,2.21541,2.21217,2.21262,5500000.0
2008-05-06 07:20:00,2.21199,2.21565,2.21199,2.21546,7750000.0
2008-05-06 07:21:00,2.21367,2.21598,2.21171,2.2135,13380000.0
2008-05-06 07:22:00,2.21295,2.21615,2.21084,2.21461,8750000.0
2008-05-06 07:23:00,2.21595,2.21595,2.21357,2.21548,14880000.0
2008-05-06 07:24:00,2.21275,2.21548,2.21161,2.21255,6250000.0
2008-05-06 07:25:00,2.21644,2.21644,2.20773,2.20909,7500000.0
2008-05-06 07:26:00,2.21456,2.21652,2.21163,2.21197,18500000.0
2008-05-06 07:27:00,2.21598,2.21598,2.21069,2.21311,11750000.0
2008-05-06 07:28:00,2.21613,2.21702,2.21151,2.21383,11250000.0
2008-05-06 07:29:00,2.21743,2.21743,2.21383,2.21653,8630000.0
2008-05-06 07:30:00,2.21526,2.21681,2.21319,2.21319,10500000.0
2008-05-06 07:31:00,2.21677,2.21677,2.21124,2.21619,15750000.0
2008-05-06 07:32:00,2.21657,2.21667,2.21219,2.21655,6500000.0
2008-05-06 07:33:00,2.21679,2.21757,2.21327,2.21698,6500000.0
2008-05-06 07:34:00,2.21277,2.21626,2.21221,2.21221,9750000.0
2008-05-06 07:35:00,2.21572,2.21606,2.21297,2.2138,6250000.0
2008-05-06 07:36:00,2.21179,2.21688,2.21179,2.21322,9380000.0
2008-05-06 07:37:00,2.21605,2.21666,2.21322,2.21322,10250000.0
2008-05-06 07:38:00,2.2167,2.2167,2.21126,2.21462,6630000.0
2008-05-06 07:39:00,2.21305,2.21678,2.21305,2.21509,5500000.0
2008-05-06 07:40:00,2.21457,2.21784,2.21365,2.21613,8000000.0
2008-05-06 07:41:00,2.21655,2.21703,2.21349,2.21385,12500000.0
2008-05-06 07:42:00,2.21134,2.21504,2.21081,2.21433,7250000.0
2008-05-06 07:43:00,2.21623,2.21723,2.21321,2.2141,9250000.0
2008-05-06 07:44:00,2.2151,2.21655,2.2119,2.2146,8000000.0
2008-05-06 07:45:00,2.21217,2.21649,2.21217,2.21625,9250000.0
2008-05-06 07:46:00,2.21421,2.21687,2.21097,2.21459,8500000.0
2008-05-06 07:47:00,2.21701,2.21758,2.21328,2.21328,8750000.0
2008-05-06 07:48:00,2.21574,2.21574,2.21013,2.21385,7250000.0
2008-05-06 07:49:00,2.21119,2.21666,2.21119,2.21448,7250000.0
2008-05-06 07:50:00,2.2166,2.2166,2.21181,2.21627,10140000.0
2008-05-06 07:51:00,2.21518,2.21607,2.21463,2.21488,7750000.0
2008-05-06 07:52:00,2.21439,2.21577,2.21167,2.21562,7250000.0
2008-05-06 07:53:00,2.21508,2.21629,2.2121,2.2161,8750000.0
2008-05-06 07:54:00,2.21598,2.21734,2.21125,2.21709,9880000.0
2008-05-06 07:55:00,2.21648,2.21721,2.21366,2.2157,7250000.0
2008-05-06 07:56:00,2.21377,2.21568,2.21325,2.2147,9750000.0
2008-05-06 07:57:00,2.21436,2.21687,2.21221,2.21626,5130000.0
2008-05-06 07:58:00,2.216,2.21706,2.21373,2.21405,5250000.0
2008-05-06 07:59:00,2.2154,2.21795,2.21337,2.21767,11250000.0
2008-05-06 08:00:00,2.2171,2.21811,2.21057,2.21811,5880000.0
2008-05-06 08:01:00,2.21562,2.21831,2.21051,2.21831,8380000.0
2008-05-06 08:02:00,2.21623,2.21746,2.21251,2.21604,10250000.0
2008-05-06 08:03:00,2.21812,2.21853,2.21442,2.21743,10000000.0
2008-05-06 08:04:00,2.21708,2.21708,2.21188,2.21627,9130000.0
2008-05-06 08:05:00,2.21425,2.21647,2.21359,2.21578,12260000.0
2008-05-06 08:06:00,2.21552,2.21597,2.21146,2.21366,8000000.0
2008-05-06 08:07:00,2.2117,2.21353,2.21117,2.21117,6500000.0
2008-05-06 08:08:00,2.21304,2.21447,2.21196,2.2142,5500000.0
2008-05-06 08:09:00,2.21214,2.21436,2.20944,2.21071,6000000.0
2008-05-06 08:10:00,2.21039,2.21384,2.20784,2.21359,12750000.0
2008-05-06 08:11:00,2.21227,2.21459,2.2076,2.21459,7750000.0
2008-05-06 08:12:00,2.21396,2.21396,2.212,2.21357,6000000.0
2008-05-06 08:13:00,2.21307,2.21445,2.2106,2.21185,15380000.0
2008-05-06 08:14:00,2.21405,2.21479,2.20939,2.21479,6250000.0
2008-05-06 08:15:00,2.21214,2.21469,2.20922,2.21469,8750000.0
2008-05-06 08:16:00,2.21221,2.21537,2.20856,2.21537,8500000.0
2008-05-06 08:17:00,2.21482,2.21509,2.21044,2.21427,8750000.0
2008-05-06 08:18:00,2.21063,2.21465,2.20949,2.21376,9500000.0
2008-05-06 08:19:00,2.21461,2.21461,2.21104,2.21401,7130000.0
2008-05-06 08:20:00,2.21497,2.21497,2.21007,2.21007,9130000.0
2008-05-06 08:21:00,2.21364,2.21462,2.21159,2.2143,5500000.0
2008-05-06 08:22:00,2.2154,2.21544,2.21219,2.21219,15380000.0
2008-05-06 08:23:00,2.21502,2.21502,2.21102,2.21171,15380000.0
2008-05-06 08:24:00,2.21445,2.21451,2.21126,2.21126,5250000.0
2008-05-06 08:25:00,2.21149,2.21376,2.20883,2.21347,8000000.0
2008-05-06 08:26:00,2.21369,2.21432,2.20834,2.21417,12500000.0
2008-05-06 08:27:00,2.21413,2.2146,2.21004,2.2146,7500000.0
2008-05-06 08:28:00,2.21302,2.21441,2.20892,2.21364,7010000.0
2008-05-06 08:29:00,2.21164,2.21442,2.20923,2.21439,7130000.0
2008-05-06 08:30:00,2.21156,2.21301,2.20823,2.21114,8750000.0
2008-05-06 08:31:00,2.21296,2.21338,2.21102,2.21338,11130000.0
2008-05-06 08:32:00,2.21115,2.21272,2.20835,2.2118,6750000.0
2008-05-06 08:33:00,2.21335,2.21538,2.20995,2.21274,11250000.0
2008-05-06 08:34:00,2.21195,2.21509,2.20997,2.21233,9000000.0
2008-05-06 08:35:00,2.21186,2.2136,2.20973,2.21129,15750000.0
2008-05-06 08:36:00,2.2129,2.21401,2.2119,2.21383,7880000.0
2008-05-06 08:37:00,2.2147,2.21527,2.21233,2.21526,12250000.0
2008-05-06 08:38:00,2.21342,2.21492,2.21178,2.21427,6250000.0
2008-05-06 08:39:00,2.21022,2.21415,2.21022,2.21199,5750000.0
2008-05-06 08:40:00,2.20779,2.21415,2.20779,2.21399,10250000.0
2008-05-06 08:41:00,2.2081,2.21516,2.2081,2.21516,7250000.0
2008-05-06 08:42:00,2.21291,2.21568,2.20965,2.21568,7000000.0
2008-05-06 08:43:00,2.21517,2.21517,2.21079,2.21459,7130000.0
2008-05-06 08:44:00,2.2115,2.2152,2.2115,2.21325,5500000.0
2008-05-06 08:45:00,2.21442,2.21513,2.21157,2.21454,8750000.0
2008-05-06 08:46:00,2.20968,2.21582,2.20912,2.21201,17380000.0
2008-05-06 08:47:00,2.2155,2.2155,2.20999,2.21211,9630000.0
2008-05-06 08:48:00,2.21615,2.21637,2.20747,2.21241,7000000.0
2008-05-06 08:49:00,2.21693,2.21693,2.21273,2.21608,8500000.0
2008-05-06 08:50:00,2.21402,2.21617,2.21246,2.21617,5500000.0
2008-05-06 08:51:00,2.21554,2.21642,2.20892,2.2133,8000000.0
2008-05-06 08:52:00,2.21118,2.21695,2.21118,2.21695,6010000.0
2008-05-06 08:53:00,2.21453,2.21647,2.21034,2.21647,15250000.0
2008-05-06 08:54:00,2.21527,2.21681,2.21399,2.21587,6750000.0
2008-05-06 08:55:00,2.21442,2.21682,2.21153,2.21557,11880000.0
2008-05-06 08:56:00,2.21573,2.21681,2.21332,2.21527,6380000.0
2008-05-06 08:57:00,2.21697,2.21697,2.21275,2.21508,6630000.0
2008-05-06 08:58:00,2.21506,2.21642,2.20947,2.21523,9500000.0
2008-05-06 08:59:00,2.21544,2.21609,2.21196,2.21335,8000000.0
2008-05-06 09:00:00,2.21621,2.21695,2.2133,2.21695,10750000.0
2008-05-06 09:01:00,2.21659,2.21766,2.21193,2.21704,9630000.0
2008-05-06 09:02:00,2.21662,2.21834,2.21443,2.21443,9130000.0
2008-05-06 09:03:00,2.21731,2.21876,2.2158,2.21673,12500000.0
2008-05-06 09:04:00,2.21785,2.21935,2.21461,2.21882,5250000.0
2008-05-06 09:05:00,2.21706,2.21969,2.21582,2.21848,7000000.0
2008-05-06 09:06:00,2.21803,2.22025,2.21619,2.21857,10750000.0
2008-05-06 09:07:00,2.21869,2.21976,2.21584,2.21886,10500000.0
2008-05-06 09:08:00,2.21654,2.21961,2.21654,2.21693,8500000.0
2008-05-06 09:09:00,2.21807,2.21911,2.21686,2.21815,5880000.0
2008-05-06 09:10:00,2.21702,2.21871,2.21362,2.2177,12000000.0
2008-05-06 09:11:00,2.21866,2.21898,2.21147,2.21871,8130000.0
2008-05-06 09:12:00,2.21917,2.21917,2.21561,2.21583,6250000.0
2008-05-06 09:13:00,2.2172,2.2172,2.21266,2.21707,7000000.0
2008-05-06 09:14:00,2.21527,2.21777,2.21187,2.2156,8000000.0
2008-05-06 09:15:00,2.21864,2.21864,2.21342,2.21609,10250000.0
2008-05-06 09:16:00,2.21699,2.21793,2.2138,2.21577,8250000.0
2008-05-06 09:17:00,2.21629,2.21803,2.21246,2.21719,9130000.0
2008-05-06 09:18:00,2.21821,2.21821,2.212,2.21438,7250000.0
2008-05-06 09:19:00,2.21777,2.2184,2.21123,2.21575,10500000.0
2008-05-06 09:20:00,2.21751,2.218,2.21497,2.21673,11750000.0
2008-05-06 09:21:00,2.21639,2.21772,2.21485,2.21485,9500000.0
2008-05-06 09:22:00,2.21828,2.21828,2.21369,2.21705,10000000.0
2008-05-06 09:23:00,2.21614,2.21904,2.21595,2.21904,7750000.0
2008-05-06 09:24:00,2.2178,2.21823,2.21224,2.21761,14130000.0
2008-05-06 09:25:00,2.21673,2.21826,2.21513,2.21773,10000000.0
2008-05-06 09:26:00,2.21479,2.22062,2.21427,2.21852,14500000.0
2008-05-06 09:27:00,2.21751,2.22059,2.21751,2.21845,5500000.0
2008-05-06 09:28:00,2.22058,2.22058,2.21669,2.21669,12250000.0
2008-05-06 09:29:00,2.22003,2.22066,2.21705,2.21905,15630000.0
2008-05-06 09:30:00,2.22085,2.22085,2.21465,2.21744,8500000.0
2008-05-06 09:31:00,2.21957,2.22053,2.21831,2.21877,10250000.0
2008-05-06 09:32:00,2.21795,2.21846,2.21525,2.21846,6250000.0
2008-05-06 09:33:00,2.21928,2.21928,2.2129,2.21798,8880000.0
2008-05-06 09:34:00,2.21757,2.21971,2.21598,2.21971,7750000.0
2008-05-06 09:35:00,2.21852,2.21889,2.21467,2.21883,7500000.0
2008-05-06 09:36:00,2.21713,2.22174,2.21713,2.2205,8250000.0
2008-05-06 09:37:00,2.21891,2.22093,2.21826,2.22053,6500000.0
2008-05-06 09:38:00,2.21965,2.22031,2.21575,2.21959,15880000.0
2008-05-06 09:39:00,2.21851,2.22149,2.21712,2.22149,8250000.0
2008-05-06 09:40:00,2.22124,2.22172,2.21687,2.22018,16880000.0
2008-05-06 09:41:00,2.22106,2.22189,2.21701,2.21966,7750000.0
2008-05-06 09:42:00,2.22074,2.22156,2.21827,2.22123,9750000.0
2008-05-06 09:43:00,2.21868,2.22136,2.2167,2.22103,7750000.0
2008-05-06 09:44:00,2.22157,2.22157,2.21919,2.22094,9750000.0
2008-05-06 09:45:00,2.22165,2.2219,2.21673,2.2219,8500000.0
2008-05-06 09:46:00,2.21847,2.22098,2.21847,2.22098,6750000.0
2008-05-06 09:47:00,2.2191,2.22069,2.21785,2.21878,5500000.0
2008-05-06 09:48:00,2.22139,2.22139,2.21227,2.21946,8380000.0
2008-05-06 09:49:00,2.21954,2.2205,2.21847,2.21963,6750000.0
2008-05-06 09:50:00,2.22045,2.22067,2.21791,2.21865,6250000.0
2008-05-06 09:51:00,2.22089,2.22122,2.21591,2.21591,8380000.0
2008-05-06 09:52:00,2.22126,2.22152,2.21725,2.22056,6380000.0
2008-05-06 09:53:00,2.22138,2.22229,2.21925,2.22181,7000000.0
2008-05-06 09:54:00,2.22015,2.22117,2.21761,2.22117,9000000.0
2008-05-06 09:55:00,2.22016,2.22179,2.21705,2.21705,12510000.0
2008-05-06 09:56:00,2.21876,2.22074,2.21688,2.2195,10000000.0
2008-05-06 09:57:00,2.21973,2.22008,2.2169,2.21764,12750000.0
2008-05-06 09:58:00,2.21637,2.21891,2.21265,2.21891,9250000.0
2008-05-06 09:59:00,2.21817,2.22099,2.21652,2.21908,8630000.0
2008-05-06 10:00:00,2.21894,2.21901,2.21621,2.2165,10500000.0
2008-05-06 10:01:00,2.21827,2.2188,2.21539,2.21682,7880000.0
2008-05-06 10:02:00,2.21885,2.21885,2.21346,2.21792,12500000.0
2008-05-06 10:03:00,2.21575,2.2185,2.21146,2.2185,11250000.0
2008-05-06 10:04:00,2.21782,2.21979,2.21489,2.21907,8880000.0
2008-05-06 10:05:00,2.22029,2.22029,2.21058,2.21888,9630000.0
2008-05-06 10:06:00,2.21964,2.21993,2.21754,2.21834,8750000.0
2008-05-06 10:07:00,2.21581,2.21931,2.21403,2.21835,15500000.0
2008-05-06 10:08:00,2.21744,2.21899,2.21523,2.21656,6000000.0
2008-05-06 10:09:00,2.21471,2.21959,2.21443,2.21704,11630000.0
2008-05-06 10:10:00,2.2165,2.21929,2.2165,2.2181,9130000.0
2008-05-06 10:11:00,2.21637,2.21918,2.2155,2.2155,5250000.0
2008-05-06 10:12:00,2.21799,2.21844,2.21618,2.21742,7500000.0
2008-05-06 10:13:00,2.21561,2.21775,2.21235,2.215,9250000.0
2008-05-06 10:14:00,2.21869,2.21869,2.2158,2.21594,8250000.0
2008-05-06 10:15:00,2.21298,2.21855,2.21251,2.21556,12380000.0
2008-05-06 10:16:00,2.2191,2.2191,2.21611,2.21688,5500000.0
2008-05-06 10:17:00,2.21807,2.21951,2.21313,2.21951,10750000.0
2008-05-06 10:18:00,2.21783,2.21981,2.21595,2.21675,6880000.0
2008-05-06 10:19:00,2.21826,2.21989,2.21481,2.21989,7000000.0
2008-05-06 10:20:00,2.21963,2.21963,2.21512,2.21689,8500000.0
2008-05-06 10:21:00,2.21854,2.21932,2.21563,2.21862,9500000.0
2008-05-06 10:22:00,2.21743,2.21968,2.21586,2.21953,10000000.0
2008-05-06 10:23:00,2.21797,2.21861,2.2166,2.21681,7510000.0
2008-05-06 10:24:00,2.21892,2.21892,2.21509,2.21726,7250000.0
2008-05-06 10:25:00,2.21822,2.21858,2.21472,2.21485,7250000.0
2008-05-06 10:26:00,2.21865,2.21924,2.21532,2.21532,7500000.0
2008-05-06 10:27:00,2.21823,2.21941,2.21079,2.21407,7250000.0
2008-05-06 10:28:00,2.21468,2.21954,2.21468,2.21873,9250000.0
2008-05-06 10:29:00,2.21832,2.21904,2.21706,2.21842,7630000.0
2008-05-06 10:30:00,2.21756,2.22018,2.21145,2.21386,7750000.0
2008-05-06 10:31:00,2.21838,2.21962,2.21577,2.21709,7500000.0
2008-05-06 10:32:00,2.21745,2.2189,2.21653,2.21812,11000000.0
2008-05-06 10:33:00,2.21868,2.21925,2.21353,2.21382,10630000.0
2008-05-06 10:34:00,2.21602,2.21735,2.21314,2.21735,8500000.0
2008-05-06 10:35:00,2.21641,2.2167,2.21204,2.21303,12130000.0
2008-05-06 10:36:00,2.21687,2.21692,2.21315,2.21576,13250000.0
2008-05-06 10:37:00,2.21734,2.21734,2.21273,2.21453,13630000.0
2008-05-06 10:38:00,2.21309,2.21692,2.21241,2.21591,8500000.0
2008-05-06 10:39:00,2.21653,2.21693,2.21505,2.21617,6630000.0
2008-05-06 10:40:00,2.21647,2.21675,2.21159,2.21159,9880000.0
2008-05-06 10:41:00,2.21377,2.21698,2.21277,2.21277,5500000.0
2008-05-06 10:42:00,2.21754,2.21754,2.21294,2.21543,8000000.0
2008-05-06 10:43:00,2.21646,2.2165,2.21282,2.21622,9130000.0
2008-05-06 10:44:00,2.21725,2.21725,2.21217,2.21612,7750000.0
2008-05-06 10:45:00,2.2139,2.21687,2.21201,2.21608,7380000.0
2008-05-06 10:46:00,2.21631,2.21663,2.21384,2.21564,9000000.0
2008-05-06 10:47:00,2.21725,2.21744,2.21238,2.21676,6380000.0
2008-05-06 10:48:00,2.21613,2.21745,2.21483,2.21654,4880000.0
2008-05-06 10:49:00,2.21698,2.21698,2.21126,2.21419,11750000.0
2008-05-06 10:50:00,2.215,2.21731,2.21442,2.21442,9750000.0
2008-05-06 10:51:00,2.216,2.21669,2.21445,2.21445,9130000.0
2008-05-06 10:52:00,2.21428,2.2162,2.21411,2.2162,7500000.0
2008-05-06 10:53:00,2.21704,2.21704,2.21407,2.21604,5500000.0
2008-05-06 10:54:00,2.21722,2.21743,2.2122,2.21312,6500000.0
2008-05-06 10:55:00,2.21545,2.21638,2.21291,2.21568,11000000.0
2008-05-06 10:56:00,2.2124,2.21612,2.21042,2.21341,8250000.0
2008-05-06 10:57:00,2.2156,2.2158,2.21158,2.21458,7250000.0
2008-05-06 10:58:00,2.21388,2.21501,2.21243,2.21285,10750000.0
2008-05-06 10:59:00,2.2125,2.21433,2.21188,2.21248,6250000.0
2008-05-06 11:00:00,2.21101,2.21516,2.21101,2.21516,7630000.0
2008-05-06 11:01:00,2.21543,2.21543,2.20843,2.21415,11630000.0
2008-05-06 11:02:00,2.21497,2.21543,2.21217,2.21543,7500000.0
2008-05-06 11:03:00,2.21322,2.21444,2.20963,2.21387,11130000.0
2008-05-06 11:04:00,2.21206,2.21526,2.21045,2.21526,6000000.0
2008-05-06 11:05:00,2.21529,2.21529,2.21026,2.21184,7250000.0
2008-05-06 11:06:00,2.21391,2.21492,2.2095,2.21382,15880000.0
2008-05-06 11:07:00,2.21359,2.21458,2.21194,2.21361,9250000.0
2008-05-06 11:08:00,2.21368,2.21501,2.21194,2.21501,7000000.0
2008-05-06 11:09:00,2.21419,2.21545,2.20913,2.21132,6000000.0
2008-05-06 11:10:00,2.21304,2.2155,2.20944,2.2139,12500000.0
2008-05-06 11:11:00,2.21438,2.21541,2.21262,2.21477,5750000.0
2008-05-06 11:12:00,2.21512,2.21514,2.21216,2.21304,13630000.0
2008-05-06 11:13:00,2.21162,2.21502,2.21162,2.2132,9750000.0
2008-05-06 11:14:00,2.21379,2.21517,2.21313,2.2138,9750000.0
2008-05-06 11:15:00,2.2126,2.21431,2.21091,2.21207,9000000.0
2008-05-06 11:16:00,2.21434,2.21564,2.21236,2.2141,9630000.0
2008-05-06 11:17:00,2.21267,2.2145,2.21087,2.21273,6500000.0
2008-05-06 11:18:00,2.21169,2.21519,2.21169,2.21506,6000000.0
2008-05-06 11:19:00,2.21488,2.21518,2.21184,2.2146,8500000.0
2008-05-06 11:20:00,2.21354,2.21555,2.20897,2.21368,6880000.0
2008-05-06 11:21:00,2.21632,2.21632,2.20943,2.21284,10750000.0
2008-05-06 11:22:00,2.21324,2.21554,2.21136,2.21235,5500000.0
2008-05-06 11:23:00,2.2157,2.2157,2.2103,2.21291,12250000.0
2008-05-06 11:24:00,2.21591,2.21687,2.2112,2.21535,11500000.0
2008-05-06 11:25:00,2.21691,2.21726,2.21248,2.21248,17250000.0
2008-05-06 11:26:00,2.212,2.21537,2.20988,2.21537,10500000.0
2008-05-06 11:27:00,2.21458,2.21519,2.20811,2.21519,10000000.0
2008-05-06 11:28:00,2.21604,2.21604,2.21083,2.21494,6250000.0
2008-05-06 11:29:00,2.21596,2.2162,2.21123,2.21499,9500000.0
2008-05-06 11:30:00,2.2155,2.21562,2.21247,2.21562,6000000.0
2008-05-06 11:31:00,2.21551,2.21653,2.21325,2.21653,8500000.0
2008-05-06 11:32:00,2.21363,2.21571,2.21139,2.21461,12500000.0
2008-05-06 11:33:00,2.21265,2.21466,2.21096,2.21096,8750000.0
2008-05-06 11:34:00,2.21389,2.21574,2.2095,2.21544,9000000.0
2008-05-06 11:35:00,2.21365,2.21491,2.21169,2.21491,6750000.0
2008-05-06 11:36:00,2.2131,2.2131,2.2084,2.21248,5380000.0
2008-05-06 11:37:00,2.21418,2.21493,2.21068,2.21204,10500000.0
2008-05-06 11:38:00,2.21293,2.21437,2.21138,2.21138,5250000.0
2008-05-06 11:39:00,2.21319,2.21401,2.20935,2.21142,14500000.0
2008-05-06 11:40:00,2.20834,2.2127,2.20816,2.21011,6750000.0
2008-05-06 11:41:00,2.21308,2.21332,2.2074,2.21123,5500000.0
2008-05-06 11:42:00,2.21155,2.21263,2.20747,2.21136,12880000.0
2008-05-06 11:43:00,2.21136,2.21215,2.20763,2.21069,7500000.0
2008-05-06 11:44:00,2.21208,2.2126,2.20732,2.20795,6500000.0
2008-05-06 11:45:00,2.21124,2.21178,2.20855,2.21047,11250000.0
2008-05-06 11:46:00,2.21186,2.21186,2.20755,2.21007,8380000.0
2008-05-06 11:47:00,2.20845,2.21243,2.20845,2.211,6250000.0
2008-05-06 11:48:00,2.21056,2.21227,2.2093,2.21178,5500000.0
2008-05-06 11:49:00,2.20855,2.21121,2.20471,2.21026,7500000.0
2008-05-06 11:50:00,2.20737,2.21085,2.20737,2.209,7750000.0
2008-05-06 11:51:00,2.20636,2.21096,2.20558,2.20844,10000000.0
2008-05-06 11:52:00,2.20881,2.21097,2.20671,2.20956,9750000.0
2008-05-06 11:53:00,2.20728,2.21143,2.20631,2.21143,7380000.0
2008-05-06 11:54:00,2.21212,2.21212,2.20853,2.20983,6500000.0
2008-05-06 11:55:00,2.21063,2.21089,2.20627,2.21006,11750000.0
2008-05-06 11:56:00,2.21128,2.21146,2.20635,2.21146,10750000.0
2008-05-06 11:57:00,2.209,2.21044,2.20582,2.20967,11000000.0
2008-05-06 11:58:00,2.21023,2.21032,2.20402,2.20694,6000000.0
2008-05-06 11:59:00,2.20794,2.2098,2.20686,2.20868,9750000.0
2008-05-06 12:00:00,2.20932,2.20991,2.20684,2.20907,9500000.0
2008-05-06 12:01:00,2.21025,2.21025,2.20578,2.20631,9250000.0
2008-05-06 12:02:00,2.20957,2.21044,2.20537,2.21044,9500000.0
2008-05-06 12:03:00,2.20934,2.20962,2.20638,2.20826,5500000.0
2008-05-06 12:04:00,2.20869,2.21125,2.2069,2.21017,7500000.0
2008-05-06 12:05:00,2.20924,2.21098,2.20768,2.21098,8500000.0
2008-05-06 12:06:00,2.21028,2.21087,2.20436,2.2072,10500000.0
2008-05-06 12:07:00,2.21017,2.21035,2.20778,2.20971,6880000.0
2008-05-06 12:08:00,2.21121,2.21121,2.20631,2.20908,7250000.0
2008-05-06 12:09:00,2.20992,2.21036,2.20617,2.20943,10500000.0
2008-05-06 12:10:00,2.21203,2.21203,2.20495,2.20495,12500000.0
2008-05-06 12:11:00,2.20629,2.21167,2.20617,2.20617,8250000.0
2008-05-06 12:12:00,2.20929,2.21078,2.20723,2.21009,7750000.0
2008-05-06 12:13:00,2.20566,2.20967,2.20566,2.2083,6500000.0
2008-05-06 12:14:00,2.20972,2.21012,2.20504,2.20871,8250000.0
2008-05-06 12:15:00,2.20665,2.21011,2.20591,2.20873,6250000.0
2008-05-06 12:16:00,2.20507,2.21097,2.20507,2.21049,9500000.0
2008-05-06 12:17:00,2.20344,2.21191,2.20344,2.21191,6500000.0
2008-05-06 12:18:00,2.21061,2.21193,2.20879,2.21082,6750000.0
2008-05-06 12:19:00,2.21432,2.21453,2.20849,2.20849,6750000.0
2008-05-06 12:20:00,2.20889,2.21216,2.20665,2.21076,8500000.0
2008-05-06 12:21:00,2.20972,2.21298,2.20619,2.20699,10250000.0
2008-05-06 12:22:00,2.2107,2.21201,2.20578,2.21201,7880000.0
2008-05-06 12:23:00,2.21217,2.21217,2.2086,2.21148,8000000.0
2008-05-06 12:24:00,2.20987,2.2123,2.2088,2.2088,9250000.0
2008-05-06 12:25:00,2.2109,2.21272,2.20709,2.21085,6750000.0
2008-05-06 12:26:00,2.21021,2.21208,2.20483,2.21208,12250000.0
2008-05-06 12:27:00,2.21169,2.2119,2.20702,2.20993,7250000.0
2008-05-06 12:28:00,2.21094,2.21181,2.20645,2.20957,8750000.0
2008-05-06 12:29:00,2.20858,2.21095,2.20657,2.20657,8750000.0
2008-05-06 12:30:00,2.211,2.21143,2.20663,2.20877,6750000.0
2008-05-06 12:31:00,2.2112,2.21243,2.20995,2.2105,7130000.0
2008-05-06 12:32:00,2.21052,2.21165,2.20485,2.20975,7000000.0
2008-05-06 12:33:00,2.2081,2.2117,2.2059,2.20788,8500000.0
2008-05-06 12:34:00,2.21335,2.21335,2.20713,2.21204,9000000.0
2008-05-06 12:35:00,2.21225,2.21225,2.2058,2.20908,7000000.0
2008-05-06 12:36:00,2.21174,2.21296,2.2077,2.21237,10750000.0
2008-05-06 12:37:00,2.21186,2.21227,2.20546,2.20546,9000000.0
2008-05-06 12:38:00,2.21163,2.21271,2.20755,2.20755,7880000.0
2008-05-06 12:39:00,2.20943,2.21371,2.20943,2.21371,13130000.0
2008-05-06 12:40:00,2.21057,2.21411,2.20933,2.21268,11130000.0
2008-05-06 12:41:00,2.21263,2.21357,2.20858,2.20858,7750000.0
2008-05-06 12:42:00,2.2125,2.2133,2.2098,2.21063,6250000.0
2008-05-06 12:43:00,2.21171,2.2127,2.20965,2.21116,11750000.0
2008-05-06 12:44:00,2.21075,2.21075,2.20408,2.20994,6630000.0
2008-05-06 12:45:00,2.21242,2.21242,2.20746,2.21169,9500000.0
2008-05-06 12:46:00,2.21018,2.21176,2.20925,2.21114,7750000.0
2008-05-06 12:47:00,2.21096,2.2121,2.20834,2.2121,5250000.0
2008-05-06 12:48:00,2.20851,2.21126,2.20663,2.21035,11750000.0
2008-05-06 12:49:00,2.21154,2.21154,2.20651,2.21095,8130000.0
2008-05-06 12:50:00,2.21226,2.21226,2.20888,2.21156,11500000.0
2008-05-06 12:51:00,2.20812,2.2122,2.20679,2.20836,13000000.0
2008-05-06 12:52:00,2.21256,2.21256,2.20659,2.20741,7750000.0
2008-05-06 12:53:00,2.21131,2.21216,2.2082,2.21068,9000000.0
2008-05-06 12:54:00,2.20933,2.21266,2.20748,2.21105,11500000.0
2008-05-06 12:55:00,2.20746,2.21156,2.20725,2.21091,8500000.0
2008-05-06 12:56:00,2.21041,2.21225,2.2049,2.20881,13380000.0
2008-05-06 12:57:00,2.21032,2.21158,2.2072,2.21158,11000000.0
2008-05-06 12:58:00,2.21168,2.21177,2.20713,2.21126,5510000.0
2008-05-06 12:59:00,2.21124,2.21177,2.20716,2.20995,13250000.0
2008-05-06 13:00:00,2.21052,2.21281,2.20766,2.2127,8000000.0
2008-05-06 13:01:00,2.21126,2.21148,2.20473,2.20911,9510000.0
2008-05-06 13:02:00,2.20872,2.2112,2.20508,2.21074,9130000.0
2008-05-06 13:03:00,2.20514,2.21122,2.20514,2.21122,13250000.0
2008-05-06 13:04:00,2.21209,2.21209,2.20945,2.21154,10630000.0
2008-05-06 13:05:00,2.2073,2.21161,2.2073,2.21147,10750000.0
2008-05-06 13:06:00,2.20573,2.21323,2.20573,2.21119,7130000.0
2008-05-06 13:07:00,2.20621,2.21373,2.20621,2.21167,9750000.0
2008-05-06 13:08:00,2.21028,2.21362,2.20937,2.21362,5500000.0
2008-05-06 13:09:00,2.21079,2.21221,2.20802,2.21196,7500000.0
2008-05-06 13:10:00,2.21383,2.21383,2.20952,2.21167,13750000.0
2008-05-06 13:11:00,2.2103,2.21305,2.20881,2.21279,11250000.0
2008-05-06 13:12:00,2.21269,2.21269,2.20761,2.20922,9750000.0
2008-05-06 13:13:00,2.20963,2.21335,2.20909,2.21335,8750000.0
2008-05-06 13:14:00,2.20972,2.21301,2.20857,2.2127,6250000.0
2008-05-06 13:15:00,2.21159,2.21354,2.21073,2.21073,8250000.0
2008-05-06 13:16:00,2.21262,2.21355,2.20734,2.21355,7000000.0
2008-05-06 13:17:00,2.21291,2.21454,2.20966,2.21454,11750000.0
2008-05-06 13:18:00,2.21077,2.21376,2.21077,2.21376,7000000.0
2008-05-06 13:19:00,2.21365,2.21404,2.20728,2.21242,9250000.0
2008-05-06 13:20:00,2.20906,2.21278,2.20906,2.21214,8750000.0
2008-05-06 13:21:00,2.21107,2.21313,2.2077,2.21024,9500000.0
2008-05-06 13:22:00,2.21369,2.21369,2.20971,2.21181,9880000.0
2008-05-06 13:23:00,2.21272,2.21285,2.20861,2.212,12250000.0
2008-05-06 13:24:00,2.21335,2.21343,2.20971,2.20971,10250000.0
2008-05-06 13:25:00,2.21129,2.2126,2.20707,2.2126,10380000.0
2008-05-06 13:26:00,2.21112,2.21308,2.20929,2.21205,7750000.0
2008-05-06 13:27:00,2.21362,2.21362,2.2063,2.21151,8750000.0
2008-05-06 13:28:00,2.21048,2.21276,2.21036,2.21036,10500000.0
2008-05-06 13:29:00,2.21373,2.21411,2.21076,2.21121,10000000.0
2008-05-06 13:30:00,2.20794,2.21274,2.20794,2.21195,6250000.0
2008-05-06 13:31:00,2.21152,2.21353,2.20828,2.21203,8750000.0
2008-05-06 13:32:00,2.21289,2.21297,2.21006,2.21297,6630000.0
2008-05-06 13:33:00,2.21077,2.21201,2.20364,2.20998,11750000.0
2008-05-06 13:34:00,2.21141,2.21179,2.20842,2.21078,8500000.0
2008-05-06 13:35:00,2.2104,2.21141,2.20728,2.21086,12750000.0
2008-05-06 13:36:00,2.21162,2.21213,2.2074,2.2074,7880000.0
2008-05-06 13:37:00,2.20931,2.21122,2.20725,2.20725,5750000.0
2008-05-06 13:38:00,2.21044,2.21054,2.20586,2.20961,12760000.0
2008-05-06 13:39:00,2.21119,2.21119,2.20463,2.20663,6250000.0
2008-05-06 13:40:00,2.20967,2.20967,2.20345,2.20947,11500000.0
2008-05-06 13:41:00,2.20879,2.20974,2.20448,2.20802,6630000.0
2008-05-06 13:42:00,2.2108,2.2108,2.20492,2.20721,9130000.0
2008-05-06 13:43:00,2.20966,2.21021,2.20622,2.21021,13000000.0
2008-05-06 13:44:00,2.21038,2.21038,2.20462,2.20673,11000000.0
2008-05-06 13:45:00,2.2051,2.20913,2.20377,2.20913,6500000.0
2008-05-06 13:46:00,2.2071,2.2071,2.20202,2.20665,8000000.0
2008-05-06 13:47:00,2.20767,2.20942,2.20151,2.20869,8760000.0
2008-05-06 13:48:00,2.20828,2.20828,2.20255,2.20519,8380000.0
2008-05-06 13:49:00,2.20586,2.20951,2.20253,2.20759,14500000.0
2008-05-06 13:50:00,2.20552,2.20763,2.20506,2.20709,5500000.0
2008-05-06 13:51:00,2.20877,2.20877,2.20051,2.20378,11750000.0
2008-05-06 13:52:00,2.20668,2.20945,2.20486,2.20945,7250000.0
2008-05-06 13:53:00,2.20862,2.20862,2.20155,2.20612,9130000.0
2008-05-06 13:54:00,2.20629,2.20805,2.20499,2.20581,6380000.0
2008-05-06 13:55:00,2.20832,2.20832,2.20174,2.20679,5500000.0
2008-05-06 13:56:00,2.20434,2.20811,2.20343,2.20382,8000000.0
2008-05-06 13:57:00,2.20763,2.20856,2.2058,2.20856,7000000.0
2008-05-06 13:58:00,2.20681,2.20684,2.2016,2.2016,14750000.0
2008-05-06 13:59:00,2.20674,2.20778,2.20195,2.20195,11630000.0
2008-05-06 14:00:00,2.20691,2.20799,2.20592,2.20683,5750000.0
2008-05-06 14:01:00,2.20724,2.20954,2.20443,2.2057,8250000.0
2008-05-06 14:02:00,2.20337,2.20807,2.20337,2.20693,8000000.0
2008-05-06 14:03:00,2.20348,2.20801,2.20348,2.20519,9000000.0
2008-05-06 14:04:00,2.20536,2.20802,2.20536,2.20674,10250000.0
2008-05-06 14:05:00,2.20647,2.20812,2.20241,2.20398,7750000.0
2008-05-06 14:06:00,2.20534,2.20829,2.20189,2.20697,9630000.0
2008-05-06 14:07:00,2.20724,2.21066,2.20507,2.20719,10250000.0
2008-05-06 14:08:00,2.20697,2.20767,2.20381,2.20767,8630000.0
2008-05-06 14:09:00,2.20744,2.20797,2.20429,2.20429,8010000.0
2008-05-06 14:10:00,2.20762,2.20893,2.2044,2.20893,8130000.0
2008-05-06 14:11:00,2.20968,2.20968,2.20406,2.2087,10130000.0
2008-05-06 14:12:00,2.2069,2.20747,2.20248,2.20248,10760000.0
2008-05-06 14:13:00,2.20898,2.20898,2.20495,2.20568,6630000.0
2008-05-06 14:14:00,2.20591,2.21064,2.20577,2.20577,8500000.0
2008-05-06 14:15:00,2.20973,2.21013,2.20634,2.20998,8000000.0
2008-05-06 14:16:00,2.21064,2.21081,2.20374,2.208,7000000.0
2008-05-06 14:17:00,2.20841,2.21029,2.20722,2.21029,5500000.0
2008-05-06 14:18:00,2.20941,2.20998,2.20655,2.2067,12630000.0
2008-05-06 14:19:00,2.20594,2.21011,2.20594,2.2077,7750000.0
2008-05-06 14:20:00,2.20867,2.20958,2.20402,2.20654,10750000.0
2008-05-06 14:21:00,2.21047,2.21062,2.20489,2.21062,7000000.0
2008-05-06 14:22:00,2.20738,2.21013,2.20606,2.20975,6750000.0
2008-05-06 14:23:00,2.20704,2.21081,2.20601,2.2107,11500000.0
2008-05-06 14:24:00,2.21039,2.21075,2.20442,2.20793,8130000.0
2008-05-06 14:25:00,2.20939,2.21032,2.20568,2.21032,8500000.0
2008-05-06 14:26:00,2.20965,2.20965,2.20309,2.20673,10000000.0
2008-05-06 14:27:00,2.20917,2.21062,2.20581,2.20741,7500000.0
2008-05-06 14:28:00,2.2061,2.20983,2.20413,2.20413,9250000.0
2008-05-06 14:29:00,2.20976,2.20976,2.20466,2.20894,12000000.0
2008-05-06 14:30:00,2.21013,2.21013,2.20568,2.20568,5500000.0
2008-05-06 14:31:00,2.20712,2.21088,2.20644,2.20936,9500000.0
2008-05-06 14:32:00,2.20645,2.20971,2.20645,2.20715,9250000.0
2008-05-06 14:33:00,2.20545,2.20915,2.20545,2.20915,10500000.0
2008-05-06 14:34:00,2.20746,2.20858,2.20559,2.20739,8630000.0
2008-05-06 14:35:00,2.20689,2.20902,2.20453,2.20902,16000000.0
2008-05-06 14:36:00,2.20877,2.20886,2.20382,2.20604,12750000.0
2008-05-06 14:37:00,2.20542,2.20869,2.20542,2.20658,6250000.0
2008-05-06 14:38:00,2.20527,2.20922,2.20517,2.20922,7630000.0
2008-05-06 14:39:00,2.20822,2.20822,2.20599,2.20651,8130000.0
2008-05-06 14:40:00,2.20828,2.20836,2.20402,2.20743,8000000.0
2008-05-06 14:41:00,2.20876,2.20965,2.2048,2.20965,6880000.0
2008-05-06 14:42:00,2.20798,2.20865,2.20627,2.20627,6250000.0
2008-05-06 14:43:00,2.20747,2.20813,2.20187,2.20721,9750000.0
2008-05-06 14:44:00,2.20599,2.20934,2.20464,2.20683,6750000.0
2008-05-06 14:45:00,2.20814,2.20815,2.20604,2.2066,10750000.0
2008-05-06 14:46:00,2.20773,2.20852,2.20453,2.2063,10630000.0
2008-05-06 14:47:00,2.2082,2.2082,2.20499,2.20767,7750000.0
2008-05-06 14:48:00,2.20757,2.20835,2.20303,2.20303,9500000.0
2008-05-06 14:49:00,2.20797,2.20866,2.20486,2.2083,6500000.0
2008-05-06 14:50:00,2.20574,2.20673,2.20107,2.20673,9750000.0
2008-05-06 14:51:00,2.20749,2.20818,2.20526,2.20818,10500000.0
2008-05-06 14:52:00,2.20842,2.20842,2.20348,2.20539,9630000.0
2008-05-06 14:53:00,2.20752,2.20752,2.20583,2.20583,8750000.0
2008-05-06 14:54:00,2.20799,2.20799,2.19929,2.20648,11880000.0
2008-05-06 14:55:00,2.20533,2.20801,2.20335,2.20801,14000000.0
2008-05-06 14:56:00,2.20718,2.20819,2.2018,2.20819,9000000.0
2008-05-06 14:57:00,2.20522,2.2079,2.20464,2.20786,7250000.0
2008-05-06 14:58:00,2.20521,2.20791,2.20367,2.2054,10380000.0
2008-05-06 14:59:00,2.20679,2.2084,2.20551,2.2084,8880000.0
2008-05-06 15:00:00,2.20545,2.20757,2.20441,2.20543,10500000.0
2008-05-06 15:01:00,2.2027,2.20721,2.20091,2.20518,10500000.0
2008-05-06 15:02:00,2.20497,2.20568,2.20213,2.20547,14250000.0
2008-05-06 15:03:00,2.20449,2.20675,2.20258,2.20457,10250000.0
2008-05-06 15:04:00,2.20761,2.20761,2.20072,2.20394,8760000.0
2008-05-06 15:05:00,2.2052,2.2064,2.20282,2.20282,7750000.0
2008-05-06 15:06:00,2.20716,2.20716,2.20227,2.20691,9630000.0
2008-05-06 15:07:00,2.20219,2.20617,2.20147,2.20311,5500000.0
2008-05-06 15:08:00,2.20599,2.20599,2.20297,2.20564,9250000.0
2008-05-06 15:09:00,2.20577,2.20687,2.2014,2.20613,11130000.0
2008-05-06 15:10:00,2.20821,2.20821,2.20377,2.20667,9500000.0
2008-05-06 15:11:00,2.20667,2.20756,2.2042,2.20606,9750000.0
2008-05-06 15:12:00,2.20403,2.20608,2.20368,2.20529,9130000.0
2008-05-06 15:13:00,2.2022,2.20678,2.20204,2.20477,9250000.0
2008-05-06 15:14:00,2.20515,2.20655,2.20311,2.20311,6000000.0
2008-05-06 15:15:00,2.20547,2.20568,2.20267,2.20289,9500000.0
2008-05-06 15:16:00,2.20443,2.20647,2.20417,2.20528,10250000.0
2008-05-06 15:17:00,2.20557,2.20557,2.20055,2.2049,12130000.0
2008-05-06 15:18:00,2.20574,2.20613,2.20236,2.20296,7250000.0
2008-05-06 15:19:00,2.20727,2.20727,2.20232,2.20232,9250000.0
2008-05-06 15:20:00,2.20628,2.2065,2.20233,2.20587,6250000.0
2008-05-06 15:21:00,2.20744,2.2078,2.20162,2.20703,10000000.0
2008-05-06 15:22:00,2.20654,2.20787,2.20212,2.20425,16250000.0
2008-05-06 15:23:00,2.20828,2.20828,2.2029,2.20662,7250000.0
2008-05-06 15:24:00,2.20528,2.20804,2.20248,2.20726,8000000.0
2008-05-06 15:25:00,2.20687,2.20833,2.20533,2.20833,7500000.0
2008-05-06 15:26:00,2.20553,2.20826,2.20267,2.20626,17630000.0
2008-05-06 15:27:00,2.20749,2.20838,2.20579,2.20745,6250000.0
2008-05-06 15:28:00,2.20713,2.20849,2.20439,2.20706,4880000.0
2008-05-06 15:29:00,2.20452,2.21478,2.20452,2.20999,5500000.0
2008-05-06 15:30:00,2.20448,2.21409,2.20448,2.21045,6500000.0
2008-05-06 15:31:00,2.20608,2.2081,2.20496,2.20496,10000000.0
2008-05-06 15:32:00,2.20677,2.20803,2.20349,2.20803,8750000.0
2008-05-06 15:33:00,2.20754,2.20754,2.20395,2.20648,11000000.0
2008-05-06 15:34:00,2.20713,2.20792,2.20481,2.20792,5880000.0
2008-05-06 15:35:00,2.20386,2.20615,2.19882,2.20593,6000000.0
2008-05-06 15:36:00,2.20801,2.20801,2.20145,2.20729,12500000.0
2008-05-06 15:37:00,2.20635,2.20708,2.20449,2.20675,6130000.0
2008-05-06 15:38:00,2.20526,2.20834,2.20023,2.2068,16880000.0
2008-05-06 15:39:00,2.2067,2.2067,2.20069,2.20372,8500000.0
2008-05-06 15:40:00,2.20711,2.20712,2.19839,2.20712,8880000.0
2008-05-06 15:41:00,2.20369,2.20652,2.20301,2.20301,6500000.0
2008-05-06 15:42:00,2.20454,2.20593,2.20376,2.20586,6000000.0
2008-05-06 15:43:00,2.20365,2.20594,2.20267,2.20594,6750000.0
2008-05-06 15:44:00,2.20394,2.20505,2.20188,2.20188,8250000.0
2008-05-06 15:45:00,2.20408,2.20569,2.20032,2.20569,8880000.0
2008-05-06 15:46:00,2.20478,2.20542,2.20007,2.20305,13000000.0
2008-05-06 15:47:00,2.206,2.20624,2.2018,2.20453,9250000.0
2008-05-06 15:48:00,2.20499,2.20617,2.20225,2.2056,7250000.0
2008-05-06 15:49:00,2.20546,2.20552,2.19814,2.20492,9750000.0
2008-05-06 15:50:00,2.20584,2.20584,2.2014,2.20466,10500000.0
2008-05-06 15:51:00,2.20669,2.20669,2.19988,2.20453,8380000.0
2008-05-06 15:52:00,2.20418,2.20629,2.19994,2.20478,9000000.0
2008-05-06 15:53:00,2.20677,2.20677,2.20184,2.20558,8500000.0
2008-05-06 15:54:00,2.2067,2.20675,2.20057,2.20274,8130000.0
2008-05-06 15:55:00,2.20672,2.20672,2.20228,2.20533,8500000.0
2008-05-06 15:56:00,2.20266,2.20577,2.20211,2.20521,7000000.0
2008-05-06 15:57:00,2.20597,2.20751,2.20099,2.2021,12500000.0
2008-05-06 15:58:00,2.20222,2.2049,2.19974,2.20233,7500000.0
2008-05-06 15:59:00,2.20569,2.20569,2.20016,2.20487,7750000.0
2008-05-06 16:00:00,2.2054,2.2054,2.20067,2.20524,8630000.0
2008-05-06 16:01:00,2.20534,2.20534,2.20054,2.20054,16750000.0
2008-05-06 16:02:00,2.20532,2.20532,2.20078,2.20078,10750000.0
2008-05-06 16:03:00,2.20639,2.20654,2.20269,2.20519,7750000.0
2008-05-06 16:04:00,2.20201,2.20435,2.1999,2.2037,8000000.0
2008-05-06 16:05:00,2.20411,2.20538,2.20002,2.20346,8130000.0
2008-05-06 16:06:00,2.20305,2.20335,2.19901,2.20335,6630000.0
2008-05-06 16:07:00,2.20238,2.20338,2.19941,2.20321,8250000.0
2008-05-06 16:08:00,2.20253,2.20505,2.19969,2.20256,6000000.0
2008-05-06 16:09:00,2.20129,2.20388,2.20049,2.20381,7880000.0
2008-05-06 16:10:00,2.20073,2.20389,2.19794,2.20295,9500000.0
2008-05-06 16:11:00,2.20414,2.20414,2.20056,2.20129,9000000.0
2008-05-06 16:12:00,2.20365,2.20392,2.19679,2.2003,8750000.0
2008-05-06 16:13:00,2.20214,2.20363,2.20074,2.20363,6750000.0
2008-05-06 16:14:00,2.19948,2.20285,2.19664,2.20157,7500000.0
2008-05-06 16:15:00,2.20131,2.20197,2.19763,2.20115,8500000.0
2008-05-06 16:16:00,2.20177,2.20227,2.1969,2.20093,8750000.0
2008-05-06 16:17:00,2.20223,2.20223,2.19745,2.20019,6500000.0
2008-05-06 16:18:00,2.20246,2.20307,2.19752,2.20187,10000000.0
2008-05-06 16:19:00,2.20101,2.20239,2.19848,2.1995,12750000.0
2008-05-06 16:20:00,2.20098,2.20224,2.1977,2.20192,8760000.0
2008-05-06 16:21:00,2.20209,2.20209,2.19202,2.19202,5750000.0
2008-05-06 16:22:00,2.20303,2.20303,2.1955,2.19764,14750000.0
2008-05-06 16:23:00,2.20148,2.20308,2.20051,2.20245,7500000.0
2008-05-06 16:24:00,2.20091,2.20305,2.19664,2.20149,11500000.0
2008-05-06 16:25:00,2.20126,2.20265,2.19853,2.2019,8000000.0
2008-05-06 16:26:00,2.20352,2.20352,2.19904,2.20221,9000000.0
2008-05-06 16:27:00,2.20188,2.20343,2.19835,2.20209,14500000.0
2008-05-06 16:28:00,2.20436,2.20436,2.20005,2.2039,10250000.0
2008-05-06 16:29:00,2.20377,2.20377,2.19894,2.20283,6750000.0
2008-05-06 16:30:00,2.203,2.2039,2.19836,2.2039,6380000.0
2008-05-06 16:31:00,2.20191,2.20336,2.20044,2.20145,8000000.0
2008-05-06 16:32:00,2.20023,2.20421,2.19951,2.20345,7250000.0
2008-05-06 16:33:00,2.20422,2.20445,2.19997,2.20445,9750000.0
2008-05-06 16:34:00,2.20348,2.20398,2.20023,2.20344,13000000.0
2008-05-06 16:35:00,2.20458,2.20458,2.19655,2.20137,9500000.0
2008-05-06 16:36:00,2.20327,2.20397,2.20053,2.20105,15250000.0
2008-05-06 16:37:00,2.19784,2.20337,2.19784,2.20176,7500000.0
2008-05-06 16:38:00,2.20432,2.20504,2.1995,2.20456,8750000.0
2008-05-06 16:39:00,2.20583,2.20583,2.20068,2.2045,6500000.0
2008-05-06 16:40:00,2.20523,2.2055,2.20005,2.20293,10000000.0
2008-05-06 16:41:00,2.20384,2.20557,2.1992,2.20426,8750000.0
2008-05-06 16:42:00,2.20486,2.20486,2.19982,2.2024,7750000.0
2008-05-06 16:43:00,2.20389,2.20557,2.20277,2.2049,5750000.0
2008-05-06 16:44:00,2.20378,2.20536,2.20176,2.20371,7250000.0
2008-05-06 16:45:00,2.20584,2.20584,2.20135,2.20312,7250000.0
2008-05-06 16:46:00,2.20339,2.20559,2.20063,2.20063,9630000.0
2008-05-06 16:47:00,2.20203,2.20537,2.20133,2.20537,5500000.0
2008-05-06 16:48:00,2.20513,2.20531,2.20006,2.20495,7500000.0
2008-05-06 16:49:00,2.20398,2.20602,2.20062,2.20602,7630000.0
2008-05-06 16:50:00,2.20411,2.20571,2.19965,2.20571,9250000.0
2008-05-06 16:51:00,2.20283,2.20503,2.19977,2.20501,8000000.0
2008-05-06 16:52:00,2.201,2.2057,2.201,2.2057,5750000.0
2008-05-06 16:53:00,2.20343,2.20571,2.20134,2.20397,6250000.0
2008-05-06 16:54:00,2.20289,2.20547,2.20226,2.20433,9130000.0
2008-05-06 16:55:00,2.20484,2.20577,2.2019,2.2019,7500000.0
2008-05-06 16:56:00,2.20369,2.20547,2.20305,2.20545,7000000.0
2008-05-06 16:57:00,2.20491,2.20562,2.20377,2.20488,9250000.0
2008-05-06 16:58:00,2.20272,2.20548,2.20086,2.20535,10880000.0
2008-05-06 16:59:00,2.20557,2.20734,2.20283,2.20516,8880000.0
2008-05-06 17:00:00,2.20704,2.20714,2.20086,2.20602,11000000.0
2008-05-06 17:01:00,2.20441,2.20748,2.20257,2.20748,7000000.0
2008-05-06 17:02:00,2.20547,2.2056,2.19967,2.19967,6250000.0
2008-05-06 17:03:00,2.20415,2.20642,2.20265,2.20522,10380000.0
2008-05-06 17:04:00,2.20535,2.20682,2.20363,2.20363,6000000.0
2008-05-06 17:05:00,2.204,2.20772,2.20276,2.20632,7000000.0
2008-05-06 17:06:00,2.20808,2.20808,2.2039,2.20631,10500000.0
2008-05-06 17:07:00,2.2085,2.20886,2.20439,2.20805,13130000.0
2008-05-06 17:08:00,2.2034,2.20837,2.2034,2.20532,8250000.0
2008-05-06 17:09:00,2.20836,2.20836,2.20635,2.20787,6750000.0
2008-05-06 17:10:00,2.20299,2.208,2.20299,2.208,12250000.0
2008-05-06 17:11:00,2.20651,2.20814,2.20209,2.20779,5250000.0
2008-05-06 17:12:00,2.20495,2.20798,2.20386,2.20798,5130000.0
2008-05-06 17:13:00,2.20636,2.20861,2.20525,2.20784,7500000.0
2008-05-06 17:14:00,2.20824,2.20824,2.20219,2.20219,6000000.0
2008-05-06 17:15:00,2.20712,2.20787,2.20389,2.2052,13000000.0
2008-05-06 17:16:00,2.20632,2.20689,2.20311,2.20613,7250000.0
2008-05-06 17:17:00,2.20794,2.20812,2.20297,2.20683,9750000.0
2008-05-06 17:18:00,2.20852,2.20852,2.20377,2.20774,10000000.0
2008-05-06 17:19:00,2.20406,2.20672,2.20406,2.20567,9000000.0
2008-05-06 17:20:00,2.20787,2.20787,2.20461,2.20635,9380000.0
2008-05-06 17:21:00,2.20791,2.20845,2.20493,2.20618,10500000.0
2008-05-06 17:22:00,2.208,2.208,2.20422,2.20639,7000000.0
2008-05-06 17:23:00,2.20681,2.20698,2.20198,2.20309,11750000.0
2008-05-06 17:24:00,2.20449,2.2068,2.20235,2.20457,7130000.0
2008-05-06 17:25:00,2.20333,2.20627,2.20333,2.20466,7880000.0
2008-05-06 17:26:00,2.20441,2.20702,2.20287,2.20293,9380000.0
2008-05-06 17:27:00,2.20365,2.20627,2.19934,2.20468,9250000.0
2008-05-06 17:28:00,2.20379,2.20537,2.20324,2.20537,7250000.0
2008-05-06 17:29:00,2.20649,2.2066,2.20116,2.20644,6880000.0
2008-05-06 17:30:00,2.20611,2.20637,2.20336,2.20554,8500000.0
2008-05-06 17:31:00,2.20554,2.20579,2.20163,2.20485,5750000.0
2008-05-06 17:32:00,2.20436,2.20655,2.20144,2.20144,7250000.0
2008-05-06 17:33:00,2.20519,2.20655,2.20169,2.20277,9250000.0
2008-05-06 17:34:00,2.20668,2.20668,2.20123,2.20298,9760000.0
2008-05-06 17:35:00,2.20091,2.20643,2.20091,2.20298,5500000.0
2008-05-06 17:36:00,2.20618,2.20618,2.20076,2.20551,7500000.0
2008-05-06 17:37:00,2.20574,2.20614,2.20354,2.20415,11630000.0
2008-05-06 17:38:00,2.20351,2.20684,2.20245,2.20684,11010000.0
2008-05-06 17:39:00,2.20599,2.20674,2.20343,2.20514,7250000.0
2008-05-06 17:40:00,2.20661,2.20661,2.20317,2.20614,10250000.0
2008-05-06 17:41:00,2.20502,2.20619,2.20261,2.20619,13630000.0
2008-05-06 17:42:00,2.20573,2.20639,2.20409,2.20579,13000000.0
2008-05-06 17:43:00,2.2067,2.20683,2.20248,2.20466,10500000.0
2008-05-06 17:44:00,2.20404,2.20529,2.20201,2.20463,6880000.0
2008-05-06 17:45:00,2.20375,2.20553,2.20266,2.20464,6880000.0
2008-05-06 17:46:00,2.20599,2.20674,2.20182,2.20227,13000000.0
2008-05-06 17:47:00,2.20753,2.20753,2.20128,2.2037,8000000.0
2008-05-06 17:48:00,2.20589,2.20701,2.20275,2.20399,8000000.0
2008-05-06 17:49:00,2.20367,2.20717,2.20216,2.20637,10760000.0
2008-05-06 17:50:00,2.20586,2.2062,2.20186,2.20592,6630000.0
2008-05-06 17:51:00,2.20444,2.20667,2.20257,2.20399,10750000.0
2008-05-06 17:52:00,2.20386,2.20646,2.2036,2.20646,5750000.0
2008-05-06 17:53:00,2.20565,2.20666,2.20258,2.20544,9500000.0
2008-05-06 17:54:00,2.20377,2.20595,2.20356,2.20595,9640000.0
2008-05-06 17:55:00,2.2043,2.20592,2.20159,2.20464,5380000.0
2008-05-06 17:56:00,2.20425,2.20749,2.20252,2.20657,9750000.0
2008-05-06 17:57:00,2.20262,2.20583,2.19884,2.20255,6500000.0
2008-05-06 17:58:00,2.20705,2.20705,2.20246,2.20438,6250000.0
2008-05-06 17:59:00,2.20741,2.20794,2.20393,2.20684,5250000.0
2008-05-06 18:00:00,2.20744,2.20848,2.20401,2.20401,13500000.0
2008-05-06 18:01:00,2.20835,2.20835,2.20461,2.20461,10500000.0
2008-05-06 18:02:00,2.20777,2.20821,2.20166,2.20654,14880000.0
2008-05-06 18:03:00,2.20754,2.20767,2.20456,2.20767,6010000.0
2008-05-06 18:04:00,2.20718,2.2074,2.20266,2.2074,5880000.0
2008-05-06 18:05:00,2.20771,2.20821,2.20312,2.2064,15880000.0
2008-05-06 18:06:00,2.20563,2.20737,2.20305,2.20633,8130000.0
2008-05-06 18:07:00,2.20795,2.20795,2.20196,2.20619,11250000.0
2008-05-06 18:08:00,2.20612,2.20772,2.20211,2.20621,6250000.0
2008-05-06 18:09:00,2.20916,2.20916,2.20474,2.20624,6380000.0
2008-05-06 18:10:00,2.20732,2.20889,2.20361,2.20481,7880000.0
2008-05-06 18:11:00,2.20373,2.20846,2.2029,2.20846,7250000.0
2008-05-06 18:12:00,2.20642,2.20904,2.20402,2.20649,5750000.0
2008-05-06 18:13:00,2.20728,2.20814,2.20512,2.20806,8130000.0
2008-05-06 18:14:00,2.20767,2.20851,2.2044,2.20828,16000000.0
2008-05-06 18:15:00,2.20742,2.2084,2.20344,2.20405,10130000.0
2008-05-06 18:16:00,2.20874,2.20874,2.20308,2.20435,10000000.0
2008-05-06 18:17:00,2.2091,2.2091,2.20405,2.20586,19750000.0
2008-05-06 18:18:00,2.20603,2.20844,2.20385,2.20385,14500000.0
2008-05-06 18:19:00,2.20329,2.20758,2.20329,2.2067,5500000.0
2008-05-06 18:20:00,2.20469,2.20797,2.20469,2.20758,13380000.0
2008-05-06 18:21:00,2.20658,2.20822,2.20376,2.20721,5750000.0
2008-05-06 18:22:00,2.20489,2.20737,2.20376,2.20507,16250000.0
2008-05-06 18:23:00,2.20691,2.20803,2.20254,2.20803,9750000.0
2008-05-06 18:24:00,2.2079,2.20863,2.20151,2.20453,11500000.0
2008-05-06 18:25:00,2.20645,2.20723,2.20514,2.20658,6000000.0
2008-05-06 18:26:00,2.2046,2.20862,2.20377,2.20862,5500000.0
2008-05-06 18:27:00,2.20575,2.20729,2.2,2.20464,6130000.0
2008-05-06 18:28:00,2.20509,2.20648,2.2,2.20624,7000000.0
2008-05-06 18:29:00,2.20466,2.20675,2.20267,2.20267,5500000.0
2008-05-06 18:30:00,2.20649,2.20649,2.19825,2.20503,14500000.0
2008-05-06 18:31:00,2.20613,2.20627,2.20413,2.20627,10750000.0
2008-05-06 18:32:00,2.20685,2.20685,2.20058,2.20591,11750000.0
2008-05-06 18:33:00,2.20532,2.20542,2.20206,2.20319,6500000.0
2008-05-06 18:34:00,2.2064,2.20648,2.20138,2.20627,10750000.0
2008-05-06 18:35:00,2.20576,2.20576,2.20126,2.20522,5250000.0
2008-05-06 18:36:00,2.20676,2.20676,2.20276,2.20667,15750000.0
2008-05-06 18:37:00,2.20485,2.20583,2.20012,2.20569,7000000.0
2008-05-06 18:38:00,2.20624,2.2071,2.20098,2.2067,13000000.0
2008-05-06 18:39:00,2.20448,2.20663,2.20192,2.20595,7750000.0
2008-05-06 18:40:00,2.20635,2.20678,2.20198,2.20459,7750000.0
2008-05-06 18:41:00,2.20576,2.20689,2.20277,2.20342,7250000.0
2008-05-06 18:42:00,2.2056,2.20816,2.20476,2.20816,8250000.0
2008-05-06 18:43:00,2.20904,2.20919,2.20242,2.20877,11500000.0
2008-05-06 18:44:00,2.20957,2.20976,2.20555,2.20976,13000000.0
2008-05-06 18:45:00,2.2088,2.20957,2.20514,2.20839,10000000.0
2008-05-06 18:46:00,2.20887,2.21003,2.20298,2.20797,10250000.0
2008-05-06 18:47:00,2.20791,2.20949,2.204,2.20949,7000000.0
2008-05-06 18:48:00,2.20706,2.2085,2.20525,2.2085,10250000.0
2008-05-06 18:49:00,2.20813,2.20861,2.20569,2.20818,5880000.0
2008-05-06 18:50:00,2.20866,2.20866,2.20607,2.20821,9000000.0
2008-05-06 18:51:00,2.20808,2.20908,2.20451,2.20451,9250000.0
2008-05-06 18:52:00,2.20836,2.20896,2.20493,2.2087,7500000.0
2008-05-06 18:53:00,2.20903,2.20975,2.20713,2.20975,9000000.0
2008-05-06 18:54:00,2.2092,2.20968,2.20634,2.20897,15260000.0
2008-05-06 18:55:00,2.20685,2.20936,2.20615,2.20856,6760000.0
2008-05-06 18:56:00,2.20945,2.20945,2.20434,2.20617,10750000.0
2008-05-06 18:57:00,2.20913,2.20949,2.20264,2.20768,8000000.0
2008-05-06 18:58:00,2.20836,2.21089,2.20536,2.20802,9880000.0
2008-05-06 18:59:00,2.20503,2.20837,2.20457,2.20506,5500000.0
2008-05-06 19:00:00,2.20896,2.20935,2.20429,2.20931,14630000.0
2008-05-06 19:01:00,2.20971,2.20971,2.20474,2.20527,6000000.0
2008-05-06 19:02:00,2.20743,2.20743,2.19939,2.19939,11630000.0
2008-05-06 19:03:00,2.20802,2.20843,2.20355,2.20355,7000000.0
2008-05-06 19:04:00,2.20766,2.20766,2.20451,2.2048,5750000.0
2008-05-06 19:05:00,2.20752,2.20878,2.20363,2.20878,7250000.0
2008-05-06 19:06:00,2.20473,2.20873,2.20473,2.20762,11250000.0
2008-05-06 19:07:00,2.20463,2.2089,2.20309,2.20309,9500000.0
2008-05-06 19:08:00,2.20601,2.208,2.20388,2.208,10750000.0
2008-05-06 19:09:00,2.20817,2.20817,2.20519,2.20691,6500000.0
2008-05-06 19:10:00,2.20781,2.20781,2.20526,2.20739,7750000.0
2008-05-06 19:11:00,2.20767,2.20767,2.20393,2.20509,11750000.0
2008-05-06 19:12:00,2.2067,2.20761,2.20403,2.20754,6250000.0
2008-05-06 19:13:00,2.20827,2.20827,2.20601,2.20781,8500000.0
2008-05-06 19:14:00,2.20712,2.20936,2.20519,2.20653,11630000.0
2008-05-06 19:15:00,2.20576,2.20812,2.20178,2.20377,12500000.0
2008-05-06 19:16:00,2.20716,2.20806,2.20189,2.20806,20250000.0
2008-05-06 19:17:00,2.20605,2.20762,2.20534,2.20683,11380000.0
2008-05-06 19:18:00,2.20792,2.20799,2.20151,2.2041,12880000.0
2008-05-06 19:19:00,2.20805,2.20823,2.2034,2.20431,10380000.0
2008-05-06 19:20:00,2.20847,2.2092,2.20306,2.20526,8250000.0
2008-05-06 19:21:00,2.20891,2.20891,2.20218,2.20722,16130000.0
2008-05-06 19:22:00,2.20691,2.20844,2.20491,2.20844,10130000.0
2008-05-06 19:23:00,2.20736,2.20847,2.20395,2.20847,10000000.0
2008-05-06 19:24:00,2.20823,2.20891,2.20499,2.20891,7880000.0
2008-05-06 19:25:00,2.20483,2.2083,2.19991,2.2083,5880000.0
2008-05-06 19:26:00,2.20745,2.20905,2.20598,2.20754,5500000.0
2008-05-06 19:27:00,2.20515,2.20862,2.20515,2.2086,5500000.0
2008-05-06 19:28:00,2.20553,2.20679,2.20129,2.20614,8500000.0
2008-05-06 19:29:00,2.20733,2.20749,2.20228,2.20519,13130000.0
2008-05-06 19:30:00,2.20252,2.20686,2.20252,2.20498,5500000.0
2008-05-06 19:31:00,2.20594,2.20792,2.20245,2.20425,15000000.0
2008-05-06 19:32:00,2.20502,2.2076,2.20294,2.20743,7000000.0
2008-05-06 19:33:00,2.20742,2.20746,2.20162,2.20746,7880000.0
2008-05-06 19:34:00,2.20689,2.20707,2.20401,2.20407,13630000.0
2008-05-06 19:35:00,2.20753,2.20753,2.20168,2.20411,7000000.0
2008-05-06 19:36:00,2.20432,2.20648,2.20432,2.20553,5880000.0
2008-05-06 19:37:00,2.20762,2.2081,2.20429,2.208,10750000.0
2008-05-06 19:38:00,2.20859,2.20859,2.20581,2.20607,10880000.0
2008-05-06 19:39:00,2.2072,2.2082,2.20458,2.2081,5880000.0
2008-05-06 19:40:00,2.20577,2.20779,2.20551,2.20769,7500000.0
2008-05-06 19:41:00,2.20598,2.20767,2.20252,2.2054,6500000.0
2008-05-06 19:42:00,2.20512,2.20865,2.20474,2.20865,9000000.0
2008-05-06 19:43:00,2.20311,2.20839,2.20311,2.20782,7000000.0
2008-05-06 19:44:00,2.20797,2.20797,2.20331,2.20781,13750000.0
2008-05-06 19:45:00,2.20727,2.20816,2.20403,2.20529,9500000.0
2008-05-06 19:46:00,2.20551,2.20851,2.20375,2.20846,5500000.0
2008-05-06 19:47:00,2.20195,2.20784,2.20195,2.20784,10500000.0
2008-05-06 19:48:00,2.20739,2.20766,2.20493,2.20493,8250000.0
2008-05-06 19:49:00,2.20424,2.20851,2.20424,2.20634,5500000.0
2008-05-06 19:50:00,2.20567,2.20883,2.20279,2.20587,10500000.0
2008-05-06 19:51:00,2.20621,2.20866,2.2031,2.20862,7380000.0
2008-05-06 19:52:00,2.20708,2.20764,2.20481,2.20748,6750000.0
2008-05-06 19:53:00,2.20827,2.20827,2.20171,2.20384,8750000.0
2008-05-06 19:54:00,2.2026,2.2074,2.20174,2.20174,6500000.0
2008-05-06 19:55:00,2.20485,2.20838,2.20477,2.20585,10500000.0
2008-05-06 19:56:00,2.20685,2.20857,2.20402,2.20857,8250000.0
2008-05-06 19:57:00,2.20703,2.20902,2.20362,2.20472,14500000.0
2008-05-06 19:58:00,2.20816,2.20909,2.20404,2.20751,7500000.0
2008-05-06 19:59:00,2.2053,2.20682,2.20481,2.20604,7130000.0
2008-05-06 20:00:00,2.20616,2.20873,2.20552,2.20873,14500000.0
2008-05-06 20:01:00,2.2069,2.20899,2.20203,2.20203,9500000.0
2008-05-06 20:02:00,2.20776,2.20894,2.20573,2.20842,12750000.0
2008-05-06 20:03:00,2.20961,2.20961,2.2044,2.20637,7250000.0
2008-05-06 20:04:00,2.20599,2.20862,2.20548,2.20548,5500000.0
2008-05-06 20:05:00,2.20799,2.20861,2.20497,2.20635,9750000.0
2008-05-06 20:06:00,2.20432,2.20841,2.20337,2.20487,8000000.0
2008-05-06 20:07:00,2.20619,2.2091,2.20608,2.20608,11000000.0
2008-05-06 20:08:00,2.20738,2.2086,2.20582,2.20641,9500000.0
2008-05-06 20:09:00,2.20547,2.20905,2.20232,2.20612,12630000.0
2008-05-06 20:10:00,2.20635,2.20844,2.20553,2.20612,7000000.0
2008-05-06 20:11:00,2.20703,2.20875,2.20588,2.20746,9000000.0
2008-05-06 20:12:00,2.21056,2.21056,2.2061,2.20684,8250000.0
2008-05-06 20:13:00,2.20989,2.20989,2.20244,2.20891,9130000.0
2008-05-06 20:14:00,2.20593,2.20917,2.20539,2.20863,10880000.0
2008-05-06 20:15:00,2.20634,2.20875,2.20603,2.20603,10380000.0
2008-05-06 20:16:00,2.20671,2.20978,2.20608,2.20753,12380000.0
2008-05-06 20:17:00,2.20248,2.20915,2.20248,2.20454,7000000.0
2008-05-06 20:18:00,2.20853,2.20986,2.20425,2.20986,7250000.0
2008-05-06 20:19:00,2.20922,2.21026,2.20401,2.20932,8750000.0
2008-05-06 20:20:00,2.20569,2.2098,2.20569,2.20772,11750000.0
2008-05-06 20:21:00,2.2096,2.2096,2.20478,2.20872,13000000.0
2008-05-06 20:22:00,2.20834,2.20918,2.20659,2.20848,6630000.0
2008-05-06 20:23:00,2.20785,2.20861,2.20457,2.20495,10000000.0
2008-05-06 20:24:00,2.20531,2.20943,2.20531,2.20608,10500000.0
2008-05-06 20:25:00,2.20887,2.20887,2.20479,2.20729,11130000.0
2008-05-06 20:26:00,2.20576,2.20799,2.20121,2.2042,15250000.0
2008-05-06 20:27:00,2.20674,2.20789,2.20389,2.20389,7000000.0
2008-05-06 20:28:00,2.20818,2.20818,2.20291,2.20651,7750000.0
2008-05-06 20:29:00,2.20599,2.20801,2.20436,2.20563,11250000.0
2008-05-06 20:30:00,2.2065,2.2077,2.20378,2.20557,12000000.0
2008-05-06 20:31:00,2.20733,2.20733,2.20226,2.20226,8630000.0
2008-05-06 20:32:00,2.20641,2.20728,2.20428,2.20547,7380000.0
2008-05-06 20:33:00,2.2072,2.2072,2.20126,2.20126,13000000.0
2008-05-06 20:34:00,2.20517,2.20773,2.20517,2.2071,8630000.0
2008-05-06 20:35:00,2.20742,2.20749,2.20433,2.20749,5750000.0
2008-05-06 20:36:00,2.20598,2.20782,2.2047,2.20782,9250000.0
2008-05-06 20:37:00,2.2048,2.20809,2.20197,2.20625,11250000.0
2008-05-06 20:38:00,2.20541,2.20782,2.20521,2.20521,16750000.0
2008-05-06 20:39:00,2.20323,2.20697,2.20241,2.20241,5500000.0
2008-05-06 20:40:00,2.20325,2.20782,2.20147,2.20725,11500000.0
2008-05-06 20:41:00,2.20781,2.20781,2.20478,2.20647,5500000.0
2008-05-06 20:42:00,2.204,2.20609,2.2018,2.20431,9380000.0
2008-05-06 20:43:00,2.20604,2.20742,2.20214,2.20742,6750000.0
2008-05-06 20:44:00,2.20654,2.20736,2.20276,2.20736,14250000.0
2008-05-06 20:45:00,2.20586,2.20758,2.20507,2.20669,5750000.0
2008-05-06 20:46:00,2.20368,2.20641,2.20297,2.20641,6000000.0
2008-05-06 20:47:00,2.20712,2.20712,2.20213,2.20594,12250000.0
2008-05-06 20:48:00,2.2051,2.20643,2.2019,2.20584,5500000.0
2008-05-06 20:49:00,2.20474,2.20672,2.20214,2.20672,9760000.0
2008-05-06 20:50:00,2.20474,2.20758,2.20277,2.207,13000000.0
2008-05-06 20:51:00,2.20193,2.20691,2.20173,2.20579,9500000.0
2008-05-06 20:52:00,2.20632,2.20787,2.20076,2.20787,9000000.0
2008-05-06 20:53:00,2.2075,2.20804,2.20427,2.2074,11500000.0
2008-05-06 20:54:00,2.20889,2.20889,2.20428,2.20682,7380000.0
2008-05-06 20:55:00,2.204,2.20769,2.20202,2.20678,10750000.0
2008-05-06 20:56:00,2.2039,2.2071,2.2039,2.20608,5750000.0
2008-05-06 20:57:00,2.20689,2.20898,2.2048,2.2075,11500000.0
2008-05-06 20:58:00,2.20827,2.20827,2.20308,2.20554,8750000.0
2008-05-06 20:59:00,2.20861,2.20867,2.20402,2.20835,11250000.0
2008-05-06 21:00:00,2.20545,2.20799,2.20423,2.20608,7000000.0
2008-05-06 21:01:00,2.20698,2.2086,2.20185,2.20556,6250000.0
2008-05-06 21:02:00,2.20641,2.20914,2.20509,2.20509,11250000.0
2008-05-06 21:03:00,2.20651,2.208,2.20608,2.2077,10250000.0
2008-05-06 21:04:00,2.20415,2.20843,2.20415,2.20566,7750000.0
2008-05-06 21:05:00,2.2086,2.2086,2.20355,2.20557,6250000.0
2008-05-06 21:06:00,2.20845,2.20845,2.20504,2.20504,4750000.0
2008-05-06 21:07:00,2.20717,2.2103,2.20632,2.20854,8630000.0
2008-05-06 21:08:00,2.20489,2.20845,2.20423,2.20845,12500000.0
2008-05-06 21:09:00,2.20615,2.20839,2.20612,2.20839,5130000.0
2008-05-06 21:10:00,2.20646,2.2083,2.20534,2.2062,6750000.0
2008-05-06 21:11:00,2.20689,2.20759,2.20337,2.20742,5500000.0
2008-05-06 21:12:00,2.20783,2.20831,2.20464,2.20587,5630000.0
2008-05-06 21:13:00,2.20754,2.20843,2.20438,2.20692,8500000.0
2008-05-06 21:14:00,2.20867,2.20938,2.20567,2.20567,5630000.0
2008-05-06 21:15:00,2.20767,2.20767,2.20294,2.20527,8130000.0
2008-05-06 21:16:00,2.20699,2.20834,2.20561,2.20561,7500000.0
2008-05-06 21:17:00,2.20418,2.20924,2.20366,2.20605,7750000.0
2008-05-06 21:18:00,2.20679,2.20856,2.20456,2.20856,9880000.0
2008-05-06 21:19:00,2.20784,2.2086,2.20484,2.2086,5750000.0
2008-05-06 21:20:00,2.20853,2.20873,2.20384,2.20528,7500000.0
2008-05-06 21:21:00,2.20578,2.20775,2.20515,2.20624,8500000.0
2008-05-06 21:22:00,2.20372,2.20854,2.20372,2.20605,9250000.0
2008-05-06 21:23:00,2.20795,2.20865,2.20675,2.20865,6750000.0
2008-05-06 21:24:00,2.20792,2.20811,2.20354,2.20354,7380000.0
2008-05-06 21:25:00,2.20632,2.20835,2.20397,2.20762,8380000.0
2008-05-06 21:26:00,2.20893,2.20893,2.20223,2.20481,9000000.0
2008-05-06 21:27:00,2.20477,2.20723,2.20392,2.20392,7130000.0
2008-05-06 21:28:00,2.20608,2.20819,2.20223,2.20819,8250000.0
2008-05-06 21:29:00,2.20504,2.20917,2.20247,2.20917,6250000.0
2008-05-06 21:30:00,2.2057,2.20864,2.20361,2.20843,11250000.0
2008-05-06 21:31:00,2.20688,2.20878,2.20385,2.20515,11250000.0
2008-05-06 21:32:00,2.20504,2.20862,2.20055,2.20349,5750000.0
2008-05-06 21:33:00,2.2055,2.20697,2.20398,2.20612,7880000.0
2008-05-06 21:34:00,2.20895,2.20895,2.20484,2.20632,8250000.0
2008-05-06 21:35:00,2.20006,2.20722,2.20006,2.205,13500000.0
2008-05-06 21:36:00,2.20673,2.20743,2.20628,2.20628,6500000.0
2008-05-06 21:37:00,2.20727,2.20876,2.20386,2.20876,9880000.0
2008-05-06 21:38:00,2.2042,2.2081,2.20287,2.20287,8640000.0
2008-05-06 21:39:00,2.20599,2.20712,2.20444,2.20712,8750000.0
2008-05-06 21:40:00,2.20611,2.20737,2.20207,2.20472,5500000.0
2008-05-06 21:41:00,2.20351,2.20794,2.20351,2.20409,6000000.0
2008-05-06 21:42:00,2.20653,2.2074,2.20572,2.20598,6250000.0
2008-05-06 21:43:00,2.20856,2.20859,2.20463,2.20724,8500000.0
2008-05-06 21:44:00,2.20822,2.20846,2.20672,2.20676,6000000.0
2008-05-06 21:45:00,2.20644,2.20849,2.20621,2.20636,8750000.0
2008-05-06 21:46:00,2.20931,2.20931,2.20515,2.20929,12000000.0
2008-05-06 21:47:00,2.20823,2.20886,2.2053,2.20886,7500000.0
2008-05-06 21:48:00,2.20535,2.20897,2.20277,2.20897,8880000.0
2008-05-06 21:49:00,2.20795,2.20862,2.2055,2.2055,5500000.0
2008-05-06 21:50:00,2.2037,2.20798,2.2037,2.20781,9750000.0
2008-05-06 21:51:00,2.20687,2.2093,2.20403,2.2093,5750000.0
2008-05-06 21:52:00,2.20681,2.20817,2.20113,2.20528,5250000.0
2008-05-06 21:53:00,2.2083,2.2083,2.20481,2.20481,7000000.0
2008-05-06 21:54:00,2.20544,2.20817,2.20437,2.20817,7250000.0
2008-05-06 21:55:00,2.20492,2.20946,2.20403,2.2061,8250000.0
2008-05-06 21:56:00,2.20909,2.20909,2.20166,2.20166,9380000.0
2008-05-06 21:57:00,2.20633,2.20847,2.2041,2.2041,8500000.0
2008-05-06 21:58:00,2.20785,2.20785,2.2047,2.20771,5750000.0
2008-05-06 21:59:00,2.20551,2.20825,2.20073,2.20073,11510000.0
2008-05-06 22:00:00,2.20774,2.20919,2.20688,2.20919,9000000.0
2008-05-06 22:01:00,2.20593,2.20842,2.20523,2.20842,5250000.0
2008-05-06 22:02:00,2.20902,2.2095,2.20377,2.20654,6130000.0
2008-05-06 22:03:00,2.20746,2.21013,2.2054,2.2087,7880000.0
2008-05-06 22:04:00,2.2053,2.20896,2.20517,2.20879,6250000.0
2008-05-06 22:05:00,2.20863,2.20863,2.20172,2.20172,5750000.0
2008-05-06 22:06:00,2.20559,2.20846,2.2033,2.20846,9750000.0
2008-05-06 22:07:00,2.206,2.20879,2.20397,2.20879,8750000.0
2008-05-06 22:08:00,2.20627,2.20842,2.20591,2.20842,6130000.0
2008-05-06 22:09:00,2.20726,2.20813,2.20422,2.20455,12130000.0
2008-05-06 22:10:00,2.20763,2.20941,2.20401,2.20941,8500000.0
2008-05-06 22:11:00,2.2058,2.20921,2.20528,2.20528,6000000.0
2008-05-06 22:12:00,2.2047,2.20907,2.2047,2.20864,7500000.0
2008-05-06 22:13:00,2.20665,2.20892,2.20139,2.2089,6250000.0
2008-05-06 22:14:00,2.20597,2.20742,2.20399,2.20399,6130000.0
2008-05-06 22:15:00,2.20582,2.20886,2.20321,2.20851,15880000.0
2008-05-06 22:16:00,2.2089,2.20922,2.20515,2.20922,6500000.0
2008-05-06 22:17:00,2.21056,2.21056,2.20292,2.20819,10750000.0
2008-05-06 22:18:00,2.20899,2.20943,2.20645,2.20809,7500000.0
2008-05-06 22:19:00,2.20465,2.20873,2.20355,2.20355,5250000.0
2008-05-06 22:20:00,2.20387,2.20857,2.20387,2.20525,8500000.0
2008-05-06 22:21:00,2.20681,2.2083,2.2058,2.20761,5500000.0
2008-05-06 22:22:00,2.20565,2.20904,2.20449,2.20831,7000000.0
2008-05-06 22:23:00,2.20814,2.20839,2.20357,2.20357,6880000.0
2008-05-06 22:24:00,2.20585,2.20847,2.2041,2.20783,6250000.0
2008-05-06 22:25:00,2.20582,2.20852,2.20572,2.20776,6000000.0
2008-05-06 22:26:00,2.20661,2.20797,2.20485,2.20666,8260000.0
2008-05-06 22:27:00,2.20699,2.20885,2.20327,2.20342,6250000.0
2008-05-06 22:28:00,2.20921,2.20921,2.20668,2.20668,8750000.0
2008-05-06 22:29:00,2.20434,2.20864,2.20434,2.20864,9250000.0
2008-05-06 22:30:00,2.20683,2.20774,2.20207,2.20699,7000000.0
2008-05-06 22:31:00,2.2068,2.20796,2.2023,2.20796,9000000.0
2008-05-06 22:32:00,2.20665,2.20833,2.2049,2.20665,11250000.0
2008-05-06 22:33:00,2.20926,2.21058,2.20553,2.20553,8000000.0
2008-05-06 22:34:00,2.20396,2.20706,2.20392,2.20597,6250000.0
2008-05-06 22:35:00,2.20647,2.20778,2.20308,2.20778,6130000.0
2008-05-06 22:36:00,2.20587,2.20844,2.20351,2.20844,5500000.0
2008-05-06 22:37:00,2.20901,2.20957,2.20505,2.20505,8130000.0
2008-05-06 22:38:00,2.20617,2.20779,2.20495,2.2066,6250000.0
2008-05-06 22:39:00,2.20386,2.2079,2.20386,2.20497,6000000.0
2008-05-06 22:40:00,2.20677,2.20708,2.20481,2.20708,5500000.0
2008-05-06 22:41:00,2.20676,2.20833,2.20549,2.20833,5880000.0
2008-05-06 22:42:00,2.20756,2.20756,2.20367,2.20367,6000000.0
2008-05-06 22:43:00,2.1991,2.20781,2.1991,2.20781,8750000.0
2008-05-06 22:44:00,2.20546,2.20771,2.20327,2.20771,7750000.0
2008-05-06 22:45:00,2.20479,2.20679,2.20396,2.20679,8250000.0
2008-05-06 22:46:00,2.2073,2.20794,2.20231,2.20427,5750000.0
2008-05-06 22:47:00,2.20713,2.20713,2.20257,2.20671,7880000.0
2008-05-06 22:48:00,2.20565,2.20837,2.20435,2.20466,7750000.0
2008-05-06 22:49:00,2.20627,2.20627,2.20296,2.20329,6500000.0
2008-05-06 22:50:00,2.20771,2.20841,2.20404,2.20464,11000000.0
2008-05-06 22:51:00,2.20225,2.20903,2.20225,2.208,8750000.0
2008-05-06 22:52:00,2.20482,2.2075,2.20363,2.2075,7750000.0
2008-05-06 22:53:00,2.20683,2.20683,2.20282,2.20282,5880000.0
2008-05-06 22:54:00,2.2051,2.20634,2.20299,2.2047,6750000.0
2008-05-06 22:55:00,2.20537,2.20652,2.20271,2.20271,6500000.0
2008-05-06 22:56:00,2.20613,2.20718,2.20198,2.20718,7130000.0
2008-05-06 22:57:00,2.20373,2.20757,2.20328,2.20757,5500000.0
2008-05-06 22:58:00,2.20652,2.20787,2.20198,2.20461,6500000.0
2008-05-06 22:59:00,2.20639,2.20776,2.20434,2.20776,5880000.0
2008-05-06 23:00:00,2.20718,2.20936,2.20404,2.20872,7500000.0
2008-05-06 23:01:00,2.20725,2.20875,2.20655,2.20802,10130000.0
2008-05-06 23:02:00,2.20797,2.20913,2.20378,2.20913,7500000.0
2008-05-06 23:03:00,2.20681,2.20854,2.20337,2.20754,7750000.0
2008-05-06 23:04:00,2.20663,2.20969,2.20514,2.20926,8000000.0
2008-05-06 23:05:00,2.20842,2.21059,2.2061,2.2061,11750000.0
2008-05-06 23:06:00,2.20343,2.20798,2.20343,2.20798,10750000.0
2008-05-06 23:07:00,2.20589,2.20839,2.20317,2.20697,9750000.0
2008-05-06 23:08:00,2.20695,2.20956,2.20629,2.20929,9750000.0
2008-05-06 23:09:00,2.20597,2.2087,2.20343,2.20829,7500000.0
2008-05-06 23:10:00,2.20564,2.20752,2.20399,2.20645,8000000.0
2008-05-06 23:11:00,2.20723,2.20737,2.20395,2.20641,11130000.0
2008-05-06 23:12:00,2.20898,2.21019,2.20318,2.21019,8000000.0
2008-05-06 23:13:00,2.20737,2.2089,2.20479,2.2089,7750000.0
2008-05-06 23:14:00,2.20564,2.20655,2.20193,2.20469,6500000.0
2008-05-06 23:15:00,2.20171,2.20837,2.20171,2.20837,8010000.0
2008-05-06 23:16:00,2.2063,2.20768,2.20301,2.20678,6250000.0
2008-05-06 23:17:00,2.20785,2.20867,2.20485,2.20867,5130000.0
2008-05-06 23:18:00,2.20883,2.20931,2.20617,2.20688,6380000.0
2008-05-06 23:19:00,2.20835,2.20835,2.20411,2.20723,8880000.0
2008-05-06 23:20:00,2.20776,2.20817,2.20593,2.20817,9250000.0
2008-05-06 23:21:00,2.20542,2.20797,2.20542,2.20754,6000000.0
2008-05-06 23:22:00,2.20906,2.2099,2.20622,2.20723,13130000.0
2008-05-06 23:23:00,2.20613,2.20823,2.20311,2.20676,7880000.0
2008-05-06 23:24:00,2.20675,2.20893,2.20395,2.2088,6750000.0
2008-05-06 23:25:00,2.20736,2.20889,2.20408,2.20473,8250000.0
2008-05-06 23:26:00,2.20775,2.20902,2.20498,2.20498,8250000.0
2008-05-06 23:27:00,2.20779,2.20951,2.20734,2.20951,5880000.0
2008-05-06 23:28:00,2.20903,2.20976,2.20604,2.20804,6250000.0
2008-05-06 23:29:00,2.20876,2.20915,2.20674,2.20915,6500000.0
2008-05-06 23:30:00,2.20437,2.20845,2.20437,2.20812,11630000.0
2008-05-06 23:31:00,2.20476,2.2082,2.20476,2.20603,8260000.0
2008-05-06 23:32:00,2.20823,2.20823,2.20499,2.20505,4750000.0
2008-05-06 23:33:00,2.2065,2.20894,2.20376,2.20728,5750000.0
2008-05-06 23:34:00,2.20732,2.20886,2.20282,2.20886,8750000.0
2008-05-06 23:35:00,2.20911,2.20923,2.20544,2.20835,8500000.0
2008-05-06 23:36:00,2.20965,2.20965,2.20571,2.20776,8500000.0
2008-05-06 23:37:00,2.20749,2.20973,2.20653,2.20681,8880000.0
2008-05-06 23:38:00,2.20825,2.20879,2.20678,2.20842,5250000.0
2008-05-06 23:39:00,2.20311,2.20896,2.20311,2.20753,6000000.0
2008-05-06 23:40:00,2.20816,2.20952,2.20699,2.20952,5500000.0
2008-05-06 23:41:00,2.20924,2.20997,2.20516,2.20712,7500000.0
2008-05-06 23:42:00,2.20731,2.20856,2.2038,2.20856,6750000.0
2008-05-06 23:43:00,2.2074,2.20813,2.20527,2.20768,6260000.0
2008-05-06 23:44:00,2.20862,2.20862,2.20441,2.2048,6750000.0
2008-05-06 23:46:00,2.20739,2.20886,2.20739,2.20763,5250000.0
2008-05-06 23:47:00,2.2095,2.2095,2.20588,2.20844,6630000.0
2008-05-06 23:49:00,2.20724,2.20883,2.20368,2.20368,5500000.0
2008-05-06 23:50:00,2.2071,2.20886,2.20389,2.20886,7130000.0
2008-05-06 23:51:00,2.20722,2.20884,2.20355,2.20852,6750000.0
2008-05-06 23:52:00,2.20692,2.20825,2.20362,2.20616,13130000.0
2008-05-06 23:53:00,2.20516,2.20804,2.20228,2.204,8500000.0
2008-05-06 23:54:00,2.20873,2.20873,2.20473,2.20771,7500000.0
2008-05-06 23:55:00,2.20716,2.20884,2.20627,2.20647,6000000.0
2008-05-06 23:56:00,2.20688,2.20839,2.20478,2.20478,5500000.0
2008-05-06 23:57:00,2.20797,2.20972,2.20514,2.20868,14500000.0
2008-05-06 23:58:00,2.20688,2.20777,2.20481,2.20777,7000000.0
2008-05-06 23:59:00,2.20714,2.20851,2.20551,2.20551,10250000.0
2008-05-07 00:00:00,2.20673,2.20752,2.20422,2.20697,11000000.0
2008-05-07 00:01:00,2.20726,2.20793,2.20488,2.20488,7000000.0
2008-05-07 00:02:00,2.20708,2.2091,2.20708,2.2091,8250000.0
2008-05-07 00:03:00,2.20337,2.20775,2.20285,2.20594,8500000.0
2008-05-07 00:04:00,2.20711,2.20883,2.20565,2.20847,11750000.0
2008-05-07 00:05:00,2.20725,2.20903,2.20261,2.20585,18500000.0
2008-05-07 00:06:00,2.20796,2.20904,2.20323,2.20572,8250000.0
2008-05-07 00:07:00,2.20267,2.20775,2.20213,2.20775,7750000.0
2008-05-07 00:08:00,2.20636,2.20836,2.20361,2.20737,9250000.0
2008-05-07 00:09:00,2.20681,2.20681,2.20333,2.20577,6750000.0
2008-05-07 00:10:00,2.20536,2.20927,2.20504,2.20815,8000000.0
2008-05-07 00:11:00,2.20757,2.20757,2.20351,2.20576,15250000.0
2008-05-07 00:12:00,2.20815,2.20815,2.20642,2.20771,9380000.0
2008-05-07 00:13:00,2.20815,2.20907,2.20577,2.2084,7000000.0
2008-05-07 00:14:00,2.20937,2.20937,2.20321,2.20882,10750000.0
2008-05-07 00:15:00,2.20754,2.20873,2.20557,2.20793,9000000.0
2008-05-07 00:16:00,2.20435,2.20811,2.20351,2.20351,8000000.0
2008-05-07 00:17:00,2.20752,2.20786,2.20388,2.2067,6000000.0
2008-05-07 00:18:00,2.2071,2.20858,2.20556,2.20573,5750000.0
2008-05-07 00:19:00,2.20931,2.20931,2.20576,2.20576,7750000.0
2008-05-07 00:20:00,2.20767,2.2097,2.20584,2.20584,10750000.0
2008-05-07 00:21:00,2.20837,2.20837,2.20343,2.20716,5750000.0
2008-05-07 00:22:00,2.20797,2.20831,2.20609,2.20831,6750000.0
2008-05-07 00:23:00,2.2087,2.2087,2.20515,2.20515,11250000.0
2008-05-07 00:24:00,2.20833,2.20833,2.20469,2.2082,11750000.0
2008-05-07 00:25:00,2.20689,2.20765,2.20299,2.20299,6750000.0
2008-05-07 00:26:00,2.20506,2.20733,2.20506,2.20733,7750000.0
2008-05-07 00:27:00,2.20383,2.20721,2.20323,2.20587,8880000.0
2008-05-07 00:28:00,2.2074,2.20771,2.20498,2.20667,6500000.0
2008-05-07 00:29:00,2.20629,2.20816,2.20025,2.20775,18750000.0
2008-05-07 00:30:00,2.20673,2.20848,2.2032,2.20792,10250000.0
2008-05-07 00:31:00,2.20333,2.20766,2.20318,2.20738,9500000.0
2008-05-07 00:32:00,2.20677,2.20762,2.20376,2.20699,12750000.0
2008-05-07 00:33:00,2.20699,2.20743,2.20315,2.20513,4130000.0
2008-05-07 00:34:00,2.20802,2.2081,2.20401,2.20535,5630000.0
2008-05-07 00:35:00,2.20777,2.20793,2.20242,2.20645,5500000.0
2008-05-07 00:36:00,2.20694,2.20726,2.2028,2.20494,8500000.0
2008-05-07 00:37:00,2.20565,2.20847,2.20523,2.20847,9000000.0
2008-05-07 00:38:00,2.20632,2.20795,2.20486,2.20634,8000000.0
2008-05-07 00:39:00,2.20299,2.20677,2.2005,2.2005,6250000.0
2008-05-07 00:40:00,2.20662,2.20683,2.2033,2.20667,5750000.0
2008-05-07 00:42:00,2.2059,2.20813,2.2034,2.20603,7000000.0
2008-05-07 00:43:00,2.20246,2.20767,2.20246,2.20767,8130000.0
2008-05-07 00:44:00,2.20331,2.20787,2.20331,2.20533,5880000.0
2008-05-07 00:45:00,2.20788,2.20807,2.20299,2.20792,12250000.0
2008-05-07 00:46:00,2.2077,2.2077,2.2044,2.20572,8890000.0
2008-05-07 00:47:00,2.2061,2.20784,2.20511,2.20511,10250000.0
2008-05-07 00:48:00,2.2026,2.20682,2.2026,2.20634,9250000.0
2008-05-07 00:49:00,2.20542,2.20754,2.20502,2.20612,7750000.0
2008-05-07 00:50:00,2.20693,2.20693,2.20365,2.2052,7130000.0
2008-05-07 00:51:00,2.20307,2.20727,2.20307,2.207,9630000.0
2008-05-07 00:52:00,2.20754,2.20754,2.20305,2.20621,6000000.0
2008-05-07 00:53:00,2.20562,2.20782,2.20379,2.20471,17640000.0
2008-05-07 00:54:00,2.20581,2.2084,2.20545,2.2084,8880000.0
2008-05-07 00:55:00,2.20541,2.2077,2.20201,2.20201,7130000.0
2008-05-07 00:56:00,2.20824,2.20824,2.20507,2.20745,6140000.0
2008-05-07 00:57:00,2.20652,2.20778,2.20635,2.20778,5750000.0
2008-05-07 00:58:00,2.20752,2.20791,2.2052,2.20614,10500000.0
2008-05-07 00:59:00,2.20665,2.20822,2.2066,2.20751,10750000.0
2008-05-07 01:00:00,2.20894,2.20894,2.20307,2.2048,7250000.0
2008-05-07 01:01:00,2.2069,2.20793,2.20677,2.20793,10250000.0
2008-05-07 01:02:00,2.20259,2.2072,2.20249,2.20666,12000000.0
2008-05-07 01:03:00,2.209,2.209,2.20284,2.20819,11630000.0
2008-05-07 01:04:00,2.20665,2.20855,2.20145,2.20839,17500000.0
2008-05-07 01:05:00,2.20732,2.20803,2.20267,2.20803,11380000.0
2008-05-07 01:06:00,2.20792,2.20792,2.20724,2.20738,7510000.0
2008-05-07 01:07:00,2.20609,2.20943,2.20511,2.20511,7130000.0
2008-05-07 01:08:00,2.20653,2.20673,2.20445,2.20578,8000000.0
2008-05-07 01:09:00,2.20904,2.20916,2.20506,2.20889,7500000.0
2008-05-07 01:10:00,2.20946,2.20946,2.20791,2.20867,7880000.0
2008-05-07 01:11:00,2.20705,2.20963,2.20651,2.20651,10880000.0
2008-05-07 01:12:00,2.20457,2.20851,2.20457,2.20593,8880000.0
2008-05-07 01:13:00,2.20411,2.20897,2.20411,2.20849,9640000.0
2008-05-07 01:14:00,2.20859,2.2091,2.20467,2.20857,11260000.0
2008-05-07 01:15:00,2.20916,2.20916,2.20566,2.20891,7500000.0
2008-05-07 01:16:00,2.209,2.209,2.203,2.20633,11750000.0
2008-05-07 01:17:00,2.20764,2.20955,2.20616,2.20702,8380000.0
2008-05-07 01:18:00,2.20578,2.20977,2.20578,2.20909,12500000.0
2008-05-07 01:19:00,2.20641,2.20641,2.204,2.204,8500000.0
2008-05-07 01:20:00,2.2071,2.21006,2.20582,2.20928,12270000.0
2008-05-07 01:21:00,2.20654,2.20928,2.20536,2.20759,9000000.0
2008-05-07 01:22:00,2.20564,2.20946,2.204,2.204,11880000.0
2008-05-07 01:23:00,2.20786,2.20923,2.20367,2.20508,11510000.0
2008-05-07 01:24:00,2.2014,2.20712,2.2014,2.20293,5750000.0
2008-05-07 01:25:00,2.20703,2.20951,2.2037,2.20595,11250000.0
2008-05-07 01:26:00,2.20659,2.20729,2.20278,2.20544,6250000.0
2008-05-07 01:28:00,2.20736,2.2086,2.20592,2.20592,12630000.0
2008-05-07 01:29:00,2.20822,2.20822,2.20423,2.20423,17880000.0
2008-05-07 01:32:00,2.20878,2.20932,2.20761,2.20838,7000000.0
2008-05-07 01:33:00,2.20794,2.20794,2.20201,2.20201,8500000.0
2008-05-07 01:34:00,2.20873,2.20888,2.20262,2.20888,8630000.0
2008-05-07 01:35:00,2.2051,2.20953,2.2051,2.20856,5750000.0
2008-05-07 01:36:00,2.20875,2.20875,2.20517,2.20517,10500000.0
2008-05-07 01:37:00,2.2073,2.20955,2.20344,2.2093,15380000.0
2008-05-07 01:38:00,2.20789,2.20922,2.20739,2.20922,7130000.0
2008-05-07 01:39:00,2.20848,2.20977,2.20564,2.20684,6130000.0
2008-05-07 01:40:00,2.20737,2.20917,2.20696,2.20734,7630000.0
2008-05-07 01:41:00,2.20927,2.20927,2.20205,2.20205,9250000.0
2008-05-07 01:42:00,2.20561,2.20931,2.20561,2.20925,9000000.0
2008-05-07 01:43:00,2.20712,2.20851,2.20514,2.20699,7000000.0
2008-05-07 01:44:00,2.20395,2.20859,2.20395,2.20859,8000000.0
2008-05-07 01:45:00,2.20834,2.20985,2.20667,2.2079,11500000.0
2008-05-07 01:46:00,2.20607,2.21017,2.20607,2.20911,13640000.0
2008-05-07 01:47:00,2.20827,2.20855,2.20614,2.20614,8630000.0
2008-05-07 01:48:00,2.20978,2.20992,2.20537,2.20992,12380000.0
2008-05-07 01:49:00,2.20757,2.20954,2.20592,2.20954,9750000.0
2008-05-07 01:50:00,2.20575,2.20708,2.20405,2.20686,8250000.0
2008-05-07 01:51:00,2.20843,2.20903,2.20683,2.20734,8880000.0
2008-05-07 01:52:00,2.2057,2.2085,2.2057,2.20755,9250000.0
2008-05-07 01:53:00,2.20918,2.20996,2.20644,2.20644,7630000.0
2008-05-07 01:54:00,2.20807,2.20995,2.20633,2.20901,14130000.0
2008-05-07 01:55:00,2.20945,2.21043,2.20444,2.21043,20630000.0
2008-05-07 01:56:00,2.20742,2.20921,2.20654,2.20888,5880000.0
2008-05-07 01:57:00,2.20976,2.21044,2.20907,2.21044,12500000.0
2008-05-07 01:58:00,2.20903,2.21014,2.20822,2.20876,7750000.0
2008-05-07 02:00:00,2.2106,2.2106,2.20645,2.20645,4750000.0
2008-05-07 02:01:00,2.20892,2.20953,2.20533,2.20533,11130000.0
2008-05-07 02:02:00,2.209,2.21054,2.20597,2.20908,14130000.0
2008-05-07 02:03:00,2.2087,2.21095,2.20599,2.20714,7880000.0
2008-05-07 02:04:00,2.20909,2.2091,2.20603,2.20603,16630000.0
2008-05-07 02:05:00,2.20822,2.21099,2.20748,2.21099,9750000.0
2008-05-07 02:06:00,2.20932,2.2115,2.20826,2.20826,13380000.0
2008-05-07 02:07:00,2.20823,2.21067,2.20239,2.21067,14630000.0
2008-05-07 02:08:00,2.21125,2.21212,2.21017,2.21212,7130000.0
2008-05-07 02:09:00,2.21188,2.21188,2.20786,2.20809,10500000.0
2008-05-07 02:10:00,2.2101,2.21179,2.20973,2.21179,9250000.0
2008-05-07 02:11:00,2.21084,2.21084,2.20804,2.20804,9750000.0
2008-05-07 02:12:00,2.21168,2.21189,2.20993,2.21052,8500000.0
2008-05-07 02:13:00,2.20749,2.21349,2.20749,2.20944,13750000.0
2008-05-07 02:14:00,2.21244,2.21244,2.20519,2.21022,10750000.0
2008-05-07 02:15:00,2.21122,2.21122,2.19747,2.20932,13750000.0
2008-05-07 02:16:00,2.21068,2.21331,2.20732,2.21251,9000000.0
2008-05-07 02:17:00,2.20575,2.21095,2.20541,2.20959,16000000.0
2008-05-07 02:18:00,2.21057,2.21311,2.20942,2.21041,11630000.0
2008-05-07 02:19:00,2.20814,2.21124,2.20814,2.21124,8000000.0
2008-05-07 02:20:00,2.20994,2.21147,2.20663,2.21147,5500000.0
2008-05-07 02:21:00,2.21044,2.21167,2.21044,2.21063,6750000.0
2008-05-07 02:22:00,2.21186,2.21186,2.20988,2.21012,10000000.0
2008-05-07 02:23:00,2.20987,2.21225,2.20905,2.21225,9630000.0
2008-05-07 02:24:00,2.20951,2.21187,2.20706,2.21187,7880000.0
2008-05-07 02:25:00,2.20903,2.21112,2.20769,2.20769,7880000.0
2008-05-07 02:27:00,2.2097,2.21165,2.20677,2.21165,16500000.0
2008-05-07 02:28:00,2.21122,2.21171,2.20568,2.21171,7000000.0
2008-05-07 02:29:00,2.20485,2.2105,2.20485,2.20938,9500000.0
2008-05-07 02:30:00,2.21029,2.21187,2.20924,2.21018,8880000.0
2008-05-07 02:31:00,2.21051,2.21202,2.20804,2.21202,8250000.0
2008-05-07 02:32:00,2.21007,2.21194,2.20605,2.21194,6380000.0
2008-05-07 02:33:00,2.20664,2.21303,2.20664,2.20688,18630000.0
2008-05-07 02:34:00,2.20945,2.21061,2.20547,2.21023,12250000.0
2008-05-07 02:35:00,2.2084,2.21116,2.2057,2.21116,6380000.0
2008-05-07 02:36:00,2.20901,2.21018,2.20362,2.20809,11130000.0
2008-05-07 02:37:00,2.20917,2.21003,2.20552,2.20859,6250000.0
2008-05-07 02:38:00,2.21066,2.21066,2.20567,2.20691,7750000.0
2008-05-07 02:39:00,2.21059,2.21059,2.20809,2.20809,6500000.0
2008-05-07 02:40:00,2.20989,2.21115,2.20863,2.20948,11260000.0
2008-05-07 02:41:00,2.20671,2.21018,2.20534,2.21018,10250000.0
2008-05-07 02:42:00,2.21131,2.21144,2.2078,2.21143,9500000.0
2008-05-07 02:43:00,2.21033,2.21054,2.20724,2.21036,8130000.0
2008-05-07 02:44:00,2.21132,2.21137,2.2093,2.21056,12750000.0
2008-05-07 02:45:00,2.20942,2.21112,2.20569,2.21112,8250000.0
2008-05-07 02:47:00,2.21068,2.21068,2.20764,2.20764,7500000.0
2008-05-07 02:48:00,2.20974,2.2137,2.2079,2.21187,12750000.0
2008-05-07 02:49:00,2.20911,2.21113,2.20911,2.20949,5130000.0
2008-05-07 02:50:00,2.21051,2.21147,2.2095,2.21147,15380000.0
2008-05-07 02:51:00,2.21005,2.2112,2.20939,2.2112,5750000.0
2008-05-07 02:52:00,2.20592,2.20827,2.20592,2.2077,7750000.0
2008-05-07 02:53:00,2.21041,2.21041,2.20848,2.20965,5250000.0
2008-05-07 02:54:00,2.21008,2.21008,2.20601,2.20722,5750000.0
2008-05-07 02:55:00,2.21132,2.21199,2.20914,2.20914,9750000.0
2008-05-07 02:56:00,2.20816,2.21118,2.20816,2.20823,8750000.0
2008-05-07 02:57:00,2.20822,2.21142,2.20724,2.20829,15000000.0
2008-05-07 02:58:00,2.20917,2.21152,2.20905,2.21152,7500000.0
2008-05-07 02:59:00,2.2094,2.21163,2.20677,2.21163,11000000.0
2008-05-07 03:00:00,2.21174,2.21198,2.20726,2.21002,7250000.0
2008-05-07 03:01:00,2.20824,2.21133,2.20622,2.21105,13250000.0
2008-05-07 03:02:00,2.21014,2.21131,2.20795,2.21016,8000000.0
2008-05-07 03:03:00,2.21001,2.21191,2.20723,2.20908,10500000.0
2008-05-07 03:04:00,2.20962,2.21128,2.20831,2.20831,7000000.0
2008-05-07 03:05:00,2.21163,2.21163,2.20624,2.20966,7130000.0
2008-05-07 03:06:00,2.21023,2.21278,2.20822,2.20988,11250000.0
2008-05-07 03:07:00,2.21163,2.21163,2.20656,2.20949,9000000.0
2008-05-07 03:08:00,2.21027,2.21032,2.2073,2.2073,8130000.0
2008-05-07 03:09:00,2.20969,2.21139,2.20947,2.21124,5500000.0
2008-05-07 03:10:00,2.209,2.2108,2.20586,2.20945,7500000.0
2008-05-07 03:11:00,2.20907,2.21094,2.20604,2.20679,6250000.0
2008-05-07 03:12:00,2.20935,2.21166,2.20758,2.20947,5250000.0
2008-05-07 03:13:00,2.20934,2.21052,2.20686,2.20784,9000000.0
2008-05-07 03:14:00,2.20869,2.21097,2.20697,2.20922,5250000.0
2008-05-07 03:15:00,2.20968,2.21146,2.20853,2.20853,7000000.0
2008-05-07 03:16:00,2.2094,2.21103,2.20685,2.20685,7500000.0
2008-05-07 03:17:00,2.21108,2.21108,2.20569,2.20836,8750000.0
2008-05-07 03:18:00,2.20783,2.21058,2.20583,2.20633,8000000.0
2008-05-07 03:19:00,2.21122,2.21122,2.20685,2.20692,7130000.0
2008-05-07 03:20:00,2.2113,2.2113,2.20903,2.21094,5500000.0
2008-05-07 03:21:00,2.20889,2.20922,2.20619,2.20692,7250000.0
2008-05-07 03:22:00,2.20934,2.21078,2.20437,2.20437,9250000.0
2008-05-07 03:23:00,2.2074,2.21091,2.20533,2.21091,7750000.0
2008-05-07 03:24:00,2.20684,2.21078,2.20684,2.20813,9000000.0
2008-05-07 03:25:00,2.2096,2.21044,2.20631,2.2101,6250000.0
2008-05-07 03:26:00,2.20863,2.21086,2.20722,2.21065,6500000.0
2008-05-07 03:27:00,2.20893,2.21095,2.20529,2.20976,9750000.0
2008-05-07 03:28:00,2.20843,2.21079,2.20798,2.21004,6250000.0
2008-05-07 03:29:00,2.20976,2.2104,2.20887,2.20901,8250000.0
2008-05-07 03:30:00,2.20811,2.21075,2.20553,2.20888,8000000.0
2008-05-07 03:31:00,2.21131,2.21193,2.20765,2.21193,8750000.0
2008-05-07 03:32:00,2.20933,2.21258,2.20933,2.21045,5880000.0
2008-05-07 03:33:00,2.20845,2.21286,2.20845,2.21203,8750000.0
2008-05-07 03:34:00,2.20833,2.21302,2.20528,2.21203,8000000.0
2008-05-07 03:35:00,2.21315,2.21315,2.21067,2.21257,6000000.0
2008-05-07 03:36:00,2.21292,2.21292,2.20651,2.21193,5250000.0
2008-05-07 03:37:00,2.21061,2.21249,2.20849,2.21249,8000000.0
2008-05-07 03:38:00,2.21135,2.21257,2.21025,2.21253,6880000.0
2008-05-07 03:39:00,2.2099,2.21245,2.20852,2.2118,10000000.0
2008-05-07 03:40:00,2.21091,2.21291,2.21043,2.21236,10000000.0
2008-05-07 03:41:00,2.20848,2.21012,2.20848,2.21012,6250000.0
2008-05-07 03:42:00,2.20956,2.21234,2.20956,2.21074,6250000.0
2008-05-07 03:43:00,2.21054,2.21183,2.20868,2.20868,5880000.0
2008-05-07 03:44:00,2.21079,2.2114,2.20907,2.2114,5500000.0
2008-05-07 03:45:00,2.21146,2.21267,2.20928,2.20928,6000000.0
2008-05-07 03:46:00,2.20906,2.21159,2.20875,2.2089,7750000.0
2008-05-07 03:47:00,2.21006,2.21169,2.20947,2.21169,5500000.0
2008-05-07 03:48:00,2.2097,2.21125,2.20825,2.21034,7250000.0
2008-05-07 03:49:00,2.20652,2.21241,2.20652,2.21126,5500000.0
2008-05-07 03:50:00,2.20678,2.21128,2.20678,2.20914,5380000.0
2008-05-07 03:51:00,2.20992,2.21118,2.20768,2.20926,8000000.0
2008-05-07 03:52:00,2.21088,2.21202,2.20773,2.20907,8000000.0
2008-05-07 03:53:00,2.21061,2.21164,2.20708,2.21147,8500000.0
2008-05-07 03:54:00,2.21037,2.21216,2.20869,2.21099,7130000.0
2008-05-07 03:55:00,2.21162,2.21183,2.20735,2.2108,11250000.0
2008-05-07 03:56:00,2.21069,2.21254,2.20807,2.21254,10000000.0
2008-05-07 03:57:00,2.21013,2.21192,2.20863,2.21033,7250000.0
2008-05-07 03:58:00,2.21274,2.21282,2.2091,2.21256,6880000.0
2008-05-07 03:59:00,2.21248,2.213,2.21112,2.21149,11250000.0
2008-05-07 04:00:00,2.21383,2.21383,2.20785,2.21111,5500000.0
2008-05-07 04:01:00,2.21122,2.21275,2.20804,2.21178,7000000.0
2008-05-07 04:02:00,2.21267,2.21365,2.20988,2.21307,8750000.0
2008-05-07 04:03:00,2.212,2.21358,2.21062,2.21209,6750000.0
2008-05-07 04:04:00,2.21226,2.21389,2.20976,2.21212,7750000.0
2008-05-07 04:05:00,2.2142,2.2142,2.21266,2.21387,7500000.0
2008-05-07 04:06:00,2.21165,2.21418,2.21116,2.21116,7750000.0
2008-05-07 04:07:00,2.21452,2.21504,2.21118,2.21504,10000000.0
2008-05-07 04:08:00,2.21305,2.21507,2.20903,2.21309,8250000.0
2008-05-07 04:09:00,2.21311,2.21519,2.2127,2.2127,6250000.0
2008-05-07 04:10:00,2.21131,2.21408,2.20935,2.20935,8250000.0
2008-05-07 04:11:00,2.21456,2.21456,2.20952,2.20952,8500000.0
2008-05-07 04:12:00,2.21235,2.2144,2.21235,2.21403,6250000.0
2008-05-07 04:13:00,2.21328,2.21512,2.21234,2.21408,9250000.0
2008-05-07 04:14:00,2.21234,2.21462,2.20998,2.21251,7380000.0
2008-05-07 04:15:00,2.21231,2.21411,2.21224,2.21224,5500000.0
2008-05-07 04:16:00,2.21298,2.21526,2.21096,2.21526,7750000.0
2008-05-07 04:17:00,2.21273,2.21442,2.21228,2.21246,8130000.0
2008-05-07 04:18:00,2.21299,2.2145,2.20954,2.21199,6630000.0
2008-05-07 04:19:00,2.21318,2.21511,2.21105,2.21472,9250000.0
2008-05-07 04:20:00,2.21215,2.21466,2.21076,2.21466,6500000.0
2008-05-07 04:21:00,2.21193,2.21396,2.21077,2.21222,7880000.0
2008-05-07 04:22:00,2.21286,2.21515,2.21286,2.21359,7760000.0
2008-05-07 04:23:00,2.2117,2.21419,2.21068,2.21093,12880000.0
2008-05-07 04:24:00,2.21221,2.21452,2.21028,2.21356,7250000.0
2008-05-07 04:25:00,2.21437,2.21437,2.20953,2.21179,6250000.0
2008-05-07 04:26:00,2.21343,2.21505,2.2103,2.21065,7500000.0
2008-05-07 04:27:00,2.21239,2.2139,2.21239,2.21285,7750000.0
2008-05-07 04:28:00,2.21361,2.21388,2.20991,2.21207,10750000.0
2008-05-07 04:29:00,2.21219,2.21418,2.20711,2.21389,8000000.0
2008-05-07 04:30:00,2.21283,2.21466,2.20899,2.21212,6000000.0
2008-05-07 04:31:00,2.21139,2.21356,2.20789,2.20789,7500000.0
2008-05-07 04:32:00,2.21412,2.21447,2.20944,2.21447,8500000.0
2008-05-07 04:33:00,2.21231,2.21444,2.20873,2.21444,5630000.0
2008-05-07 04:34:00,2.21063,2.21484,2.21063,2.21402,5630000.0
2008-05-07 04:35:00,2.21206,2.21451,2.21033,2.21072,10000000.0
2008-05-07 04:36:00,2.21351,2.21433,2.21038,2.21038,8750000.0
2008-05-07 04:37:00,2.21454,2.21465,2.21243,2.21416,7000000.0
2008-05-07 04:38:00,2.21503,2.21551,2.21178,2.21378,6000000.0
2008-05-07 04:39:00,2.21337,2.21377,2.20858,2.21082,7000000.0
2008-05-07 04:40:00,2.20878,2.21425,2.20878,2.21371,12250000.0
2008-05-07 04:41:00,2.21432,2.21494,2.21067,2.21494,13250000.0
2008-05-07 04:42:00,2.21208,2.21468,2.20922,2.20922,7750000.0
2008-05-07 04:43:00,2.2114,2.21252,2.2114,2.21202,6500000.0
2008-05-07 04:44:00,2.21195,2.21482,2.21195,2.21482,9380000.0
2008-05-07 04:45:00,2.21225,2.21333,2.20957,2.21045,6750000.0
2008-05-07 04:46:00,2.2123,2.2147,2.2123,2.21352,13750000.0
2008-05-07 04:47:00,2.21159,2.21491,2.21018,2.21018,12250000.0
2008-05-07 04:48:00,2.21232,2.21442,2.20891,2.21442,8380000.0
2008-05-07 04:49:00,2.21442,2.21442,2.21109,2.21109,5250000.0
2008-05-07 04:50:00,2.21383,2.21411,2.21024,2.2127,10250000.0
2008-05-07 04:51:00,2.21415,2.21491,2.20988,2.20988,6250000.0
2008-05-07 04:52:00,2.21258,2.21584,2.21091,2.21332,8000000.0
2008-05-07 04:53:00,2.21307,2.2148,2.21063,2.2148,7250000.0
2008-05-07 04:54:00,2.21253,2.21467,2.21177,2.21467,8880000.0
2008-05-07 04:55:00,2.21255,2.21356,2.20873,2.21085,6250000.0
2008-05-07 04:56:00,2.21053,2.21398,2.20933,2.21398,8750000.0
2008-05-07 04:58:00,2.21166,2.21395,2.2084,2.2084,8010000.0
2008-05-07 04:59:00,2.21253,2.21335,2.21135,2.21147,11500000.0
2008-05-07 05:00:00,2.21384,2.21399,2.20868,2.21177,11750000.0
2008-05-07 05:01:00,2.21236,2.21378,2.21078,2.21264,7750000.0
2008-05-07 05:02:00,2.21387,2.21436,2.21296,2.21436,5750000.0
2008-05-07 05:03:00,2.21344,2.21418,2.21205,2.21418,10000000.0
2008-05-07 05:04:00,2.21395,2.21396,2.20738,2.2135,9760000.0
2008-05-07 05:05:00,2.21296,2.213,2.21137,2.21145,6250000.0
2008-05-07 05:06:00,2.21019,2.21417,2.20813,2.21372,11630000.0
2008-05-07 05:07:00,2.21421,2.21421,2.21189,2.21274,9000000.0
2008-05-07 05:08:00,2.21325,2.21362,2.21193,2.21326,9510000.0
2008-05-07 05:09:00,2.21073,2.21402,2.20951,2.21319,12760000.0
2008-05-07 05:10:00,2.21057,2.21429,2.21057,2.21369,5380000.0
2008-05-07 05:11:00,2.21211,2.21413,2.21211,2.21377,11130000.0
2008-05-07 05:13:00,2.21322,2.21483,2.211,2.2144,7500000.0
2008-05-07 05:14:00,2.2122,2.21443,2.21173,2.21406,7250000.0
2008-05-07 05:15:00,2.20944,2.21319,2.20944,2.21137,7750000.0
2008-05-07 05:16:00,2.21075,2.21374,2.21016,2.21196,13380000.0
2008-05-07 05:17:00,2.21209,2.21359,2.21111,2.21359,7010000.0
2008-05-07 05:18:00,2.21156,2.21347,2.20876,2.21039,10500000.0
2008-05-07 05:19:00,2.21192,2.21299,2.21087,2.21118,6250000.0
2008-05-07 05:20:00,2.21245,2.21251,2.20774,2.20949,11260000.0
2008-05-07 05:21:00,2.2102,2.21316,2.20776,2.21015,6750000.0
2008-05-07 05:22:00,2.21025,2.21282,2.20964,2.20968,7380000.0
2008-05-07 05:23:00,2.21246,2.21246,2.20794,2.2121,5880000.0
2008-05-07 05:24:00,2.21014,2.21254,2.20836,2.21254,8250000.0
2008-05-07 05:25:00,2.21134,2.21401,2.20814,2.20855,7380000.0
2008-05-07 05:27:00,2.21359,2.21359,2.20976,2.21205,10010000.0
2008-05-07 05:28:00,2.21256,2.21256,2.21035,2.21167,5500000.0
2008-05-07 05:29:00,2.21146,2.21319,2.20739,2.20973,7750000.0
2008-05-07 05:30:00,2.21223,2.21331,2.21011,2.21331,8250000.0
2008-05-07 05:31:00,2.21159,2.21258,2.20842,2.21246,6630000.0
2008-05-07 05:32:00,2.21271,2.21273,2.2062,2.21103,7770000.0
2008-05-07 05:33:00,2.21067,2.21171,2.20922,2.21171,10250000.0
2008-05-07 05:34:00,2.21241,2.21241,2.20851,2.20966,8000000.0
2008-05-07 05:35:00,2.21122,2.21377,2.21003,2.21003,6260000.0
2008-05-07 05:36:00,2.21117,2.21343,2.21117,2.21262,8630000.0
2008-05-07 05:37:00,2.21055,2.2134,2.20898,2.21298,5500000.0
2008-05-07 05:38:00,2.21148,2.21256,2.21092,2.21211,6750000.0
2008-05-07 05:39:00,2.2131,2.21326,2.20725,2.2108,12630000.0
2008-05-07 05:40:00,2.21281,2.21312,2.21139,2.21194,7880000.0
2008-05-07 05:41:00,2.21117,2.21315,2.20991,2.20991,6250000.0
2008-05-07 05:42:00,2.21125,2.21426,2.20794,2.2139,6250000.0
2008-05-07 05:43:00,2.21131,2.21228,2.20959,2.20959,5750000.0
2008-05-07 05:44:00,2.20836,2.21348,2.20836,2.21059,7760000.0
2008-05-07 05:45:00,2.21282,2.21388,2.20918,2.21388,11130000.0
2008-05-07 05:46:00,2.21125,2.21288,2.20888,2.21288,8000000.0
2008-05-07 05:47:00,2.21056,2.2127,2.21056,2.21079,5500000.0
2008-05-07 05:48:00,2.2104,2.21286,2.20928,2.21286,8000000.0
2008-05-07 05:49:00,2.21159,2.21214,2.21033,2.21033,7500000.0
2008-05-07 05:50:00,2.21239,2.21245,2.207,2.20922,7250000.0
2008-05-07 05:51:00,2.21099,2.21265,2.20873,2.20935,6500000.0
2008-05-07 05:52:00,2.21273,2.21273,2.20767,2.21111,7000000.0
2008-05-07 05:53:00,2.21252,2.21259,2.20762,2.21164,10880000.0
2008-05-07 05:54:00,2.21258,2.21258,2.20763,2.20809,8250000.0
2008-05-07 05:55:00,2.21188,2.21188,2.20588,2.21126,6250000.0
2008-05-07 05:56:00,2.21243,2.21243,2.20775,2.21007,12380000.0
2008-05-07 05:57:00,2.2113,2.21205,2.21002,2.21084,7000000.0
2008-05-07 05:58:00,2.2133,2.2133,2.20672,2.20923,9510000.0
2008-05-07 05:59:00,2.2082,2.21171,2.2082,2.21171,7000000.0
2008-05-07 06:00:00,2.21168,2.21168,2.20677,2.20809,7130000.0
2008-05-07 06:01:00,2.21222,2.21303,2.21043,2.21303,9250000.0
2008-05-07 06:03:00,2.21108,2.2137,2.21108,2.2137,7000000.0
2008-05-07 06:04:00,2.21228,2.21264,2.20551,2.20551,7000000.0
2008-05-07 06:05:00,2.21092,2.21243,2.2089,2.20997,5250000.0
2008-05-07 06:06:00,2.21268,2.21268,2.20597,2.20918,11750000.0
2008-05-07 06:07:00,2.20741,2.21237,2.20741,2.21237,6630000.0
2008-05-07 06:08:00,2.21228,2.21269,2.20954,2.21101,11130000.0
2008-05-07 06:09:00,2.2105,2.21291,2.20512,2.2103,8750000.0
2008-05-07 06:10:00,2.21199,2.21262,2.20791,2.21262,6000000.0
2008-05-07 06:11:00,2.2128,2.21322,2.21002,2.21102,8630000.0
2008-05-07 06:12:00,2.21164,2.21215,2.20742,2.21159,9380000.0
2008-05-07 06:13:00,2.21246,2.21246,2.21042,2.21048,7000000.0
2008-05-07 06:14:00,2.20939,2.21232,2.20821,2.21182,10130000.0
2008-05-07 06:15:00,2.20938,2.2124,2.20896,2.21005,6500000.0
2008-05-07 06:16:00,2.20973,2.21213,2.20973,2.21213,6500000.0
2008-05-07 06:17:00,2.2117,2.2117,2.20887,2.20992,9000000.0
2008-05-07 06:18:00,2.21085,2.21156,2.20843,2.21102,5250000.0
2008-05-07 06:19:00,2.21057,2.21245,2.21011,2.21011,8750000.0
2008-05-07 06:20:00,2.21094,2.21182,2.20638,2.20978,12630000.0
2008-05-07 06:21:00,2.20932,2.21192,2.20689,2.20689,8130000.0
2008-05-07 06:22:00,2.20951,2.21182,2.20762,2.20943,10750000.0
2008-05-07 06:23:00,2.20698,2.21251,2.20698,2.21251,5260000.0
2008-05-07 06:24:00,2.212,2.21252,2.21011,2.21018,7500000.0
2008-05-07 06:25:00,2.21,2.21222,2.20701,2.21222,11250000.0
2008-05-07 06:26:00,2.20985,2.21238,2.20676,2.20997,10500000.0
2008-05-07 06:27:00,2.21128,2.21273,2.20876,2.21248,8750000.0
2008-05-07 06:28:00,2.21319,2.21319,2.2072,2.211,5250000.0
2008-05-07 06:29:00,2.21292,2.21292,2.20677,2.21182,7500000.0
2008-05-07 06:30:00,2.21074,2.21127,2.20864,2.21105,8880000.0
2008-05-07 06:31:00,2.21237,2.21237,2.20717,2.21009,8250000.0
2008-05-07 06:32:00,2.21262,2.21324,2.20719,2.21028,7750000.0
2008-05-07 06:33:00,2.20852,2.21213,2.20852,2.20987,6250000.0
2008-05-07 06:34:00,2.21125,2.21191,2.21016,2.2103,8500000.0
2008-05-07 06:35:00,2.21139,2.21249,2.20581,2.20911,8880000.0
2008-05-07 06:36:00,2.21216,2.21216,2.20735,2.21212,7880000.0
2008-05-07 06:37:00,2.21161,2.21308,2.20646,2.21283,13750000.0
2008-05-07 06:38:00,2.20994,2.21243,2.20755,2.21213,15500000.0
2008-05-07 06:39:00,2.2108,2.21262,2.20953,2.21262,9000000.0
2008-05-07 06:40:00,2.20991,2.21297,2.20991,2.21297,9380000.0
2008-05-07 06:41:00,2.2115,2.21319,2.2115,2.21319,1500000.0
2008-05-07 06:42:00,2.21099,2.21179,2.20821,2.20958,8500000.0
2008-05-07 06:43:00,2.20784,2.21216,2.20784,2.2093,12750000.0
2008-05-07 06:44:00,2.20844,2.21276,2.20844,2.21217,9500000.0
2008-05-07 06:45:00,2.21102,2.21229,2.20857,2.21051,11250000.0
2008-05-07 06:46:00,2.21035,2.21318,2.20833,2.20967,7750000.0
2008-05-07 06:47:00,2.2122,2.21266,2.20663,2.21266,14630000.0
2008-05-07 06:48:00,2.21045,2.21257,2.20936,2.20973,8500000.0
2008-05-07 06:49:00,2.20933,2.21253,2.20655,2.21253,10250000.0
2008-05-07 06:50:00,2.20821,2.21184,2.20621,2.20802,9250000.0
2008-05-07 06:51:00,2.20966,2.21293,2.20966,2.21275,6250000.0
2008-05-07 06:52:00,2.21166,2.21166,2.20953,2.20953,5630000.0
2008-05-07 06:53:00,2.21218,2.21281,2.20852,2.21281,10250000.0
2008-05-07 06:54:00,2.21068,2.21478,2.20825,2.21112,10630000.0
2008-05-07 06:55:00,2.21316,2.2135,2.20894,2.21283,15750000.0
2008-05-07 06:56:00,2.21313,2.21313,2.20897,2.21213,8500000.0
2008-05-07 06:58:00,2.21386,2.21576,2.2094,2.21383,10000000.0
2008-05-07 06:59:00,2.21217,2.21281,2.21009,2.21281,8750000.0
2008-05-07 07:00:00,2.21115,2.21298,2.20847,2.21252,9250000.0
2008-05-07 07:01:00,2.21132,2.21304,2.2094,2.21304,5500000.0
2008-05-07 07:02:00,2.21221,2.21221,2.20592,2.20997,8130000.0
2008-05-07 07:03:00,2.2098,2.2124,2.20869,2.2124,6500000.0
2008-05-07 07:04:00,2.21034,2.21262,2.20845,2.2112,9000000.0
2008-05-07 07:05:00,2.207,2.21341,2.207,2.20956,12630000.0
2008-05-07 07:06:00,2.21105,2.21193,2.20822,2.21153,6130000.0
2008-05-07 07:07:00,2.20814,2.21221,2.20814,2.21035,8630000.0
2008-05-07 07:08:00,2.21136,2.21225,2.20854,2.21216,6250000.0
2008-05-07 07:09:00,2.21023,2.21169,2.20935,2.21089,14750000.0
2008-05-07 07:10:00,2.20842,2.21133,2.20628,2.21064,8000000.0
2008-05-07 07:11:00,2.21101,2.21101,2.20687,2.20809,12380000.0
2008-05-07 07:12:00,2.20626,2.21096,2.20626,2.21096,6250000.0
2008-05-07 07:13:00,2.21094,2.21117,2.2049,2.2049,8380000.0
2008-05-07 07:14:00,2.20903,2.21122,2.20833,2.20929,5250000.0
2008-05-07 07:15:00,2.20972,2.21171,2.20627,2.20627,11750000.0
2008-05-07 07:16:00,2.21096,2.21224,2.20709,2.20972,11000000.0
2008-05-07 07:17:00,2.21017,2.21184,2.20732,2.21184,8500000.0
2008-05-07 07:18:00,2.21207,2.21215,2.20953,2.21013,12000000.0
2008-05-07 07:19:00,2.20773,2.21146,2.20773,2.20914,5250000.0
2008-05-07 07:20:00,2.20974,2.2123,2.20974,2.21209,9750000.0
2008-05-07 07:21:00,2.20969,2.21221,2.20808,2.2115,11250000.0
2008-05-07 07:22:00,2.21199,2.21199,2.20635,2.21009,11000000.0
2008-05-07 07:23:00,2.21006,2.21214,2.20877,2.21123,13000000.0
2008-05-07 07:24:00,2.20861,2.21158,2.20741,2.20967,8250000.0
2008-05-07 07:25:00,2.21223,2.21223,2.20472,2.20625,6000000.0
2008-05-07 07:26:00,2.20903,2.21203,2.20851,2.20851,11000000.0
2008-05-07 07:27:00,2.21274,2.21311,2.20765,2.213,17250000.0
2008-05-07 07:28:00,2.2132,2.21414,2.20909,2.20991,12000000.0
2008-05-07 07:29:00,2.21263,2.21263,2.20966,2.21165,8750000.0
2008-05-07 07:30:00,2.20999,2.21236,2.20846,2.20846,10750000.0
2008-05-07 07:31:00,2.212,2.21252,2.20974,2.21016,14880000.0
2008-05-07 07:32:00,2.21038,2.21224,2.20798,2.21036,7750000.0
2008-05-07 07:33:00,2.21023,2.21222,2.21012,2.21012,8500000.0
2008-05-07 07:34:00,2.20752,2.21102,2.20752,2.21006,7880000.0
2008-05-07 07:35:00,2.20913,2.21228,2.20603,2.21228,6500000.0
2008-05-07 07:36:00,2.20979,2.21194,2.20843,2.21052,7130000.0
2008-05-07 07:37:00,2.20973,2.21282,2.20746,2.20746,7750000.0
2008-05-07 07:38:00,2.21169,2.21214,2.20758,2.21179,6750000.0
2008-05-07 07:39:00,2.20977,2.21319,2.20977,2.21127,6510000.0
2008-05-07 07:40:00,2.21209,2.21258,2.20974,2.2105,12880000.0
2008-05-07 07:41:00,2.21228,2.21394,2.21046,2.21259,9750000.0
2008-05-07 07:42:00,2.2074,2.21411,2.2074,2.21201,7000000.0
2008-05-07 07:43:00,2.21332,2.21414,2.21012,2.21414,8130000.0
2008-05-07 07:44:00,2.21164,2.21283,2.20822,2.21171,6250000.0
2008-05-07 07:45:00,2.20759,2.21421,2.20759,2.2142,7130000.0
2008-05-07 07:46:00,2.21055,2.21362,2.20663,2.20995,8130000.0
2008-05-07 07:47:00,2.21013,2.21321,2.21013,2.21172,9000000.0
2008-05-07 07:48:00,2.2131,2.21353,2.20739,2.21353,7250000.0
2008-05-07 07:49:00,2.21006,2.21359,2.20676,2.20816,11500000.0
2008-05-07 07:50:00,2.21255,2.21432,2.20949,2.21432,9500000.0
2008-05-07 07:51:00,2.21273,2.21413,2.21232,2.21413,6380000.0
2008-05-07 07:52:00,2.21209,2.21516,2.20859,2.21369,8500000.0
2008-05-07 07:53:00,2.21397,2.21571,2.21066,2.21432,8630000.0
2008-05-07 07:54:00,2.21331,2.21668,2.21061,2.21645,8500000.0
2008-05-07 07:55:00,2.21352,2.21639,2.21237,2.21639,7000000.0
2008-05-07 07:56:00,2.21442,2.21614,2.21257,2.21554,11250000.0
2008-05-07 07:57:00,2.2166,2.2166,2.21214,2.21583,6000000.0
2008-05-07 07:58:00,2.21547,2.21629,2.21414,2.21414,5630000.0
2008-05-07 07:59:00,2.21298,2.216,2.21175,2.21594,14260000.0
2008-05-07 08:00:00,2.21369,2.21481,2.20754,2.21417,5500000.0
2008-05-07 08:01:00,2.21377,2.2146,2.2102,2.21443,6000000.0
2008-05-07 08:02:00,2.2147,2.21534,2.21043,2.2139,11000000.0
2008-05-07 08:03:00,2.2161,2.2161,2.21196,2.21551,13130000.0
2008-05-07 08:04:00,2.21125,2.21538,2.21125,2.21433,13500000.0
2008-05-07 08:05:00,2.21534,2.21659,2.21354,2.21565,18130000.0
2008-05-07 08:06:00,2.21486,2.21638,2.2121,2.21622,8000000.0
2008-05-07 08:07:00,2.21443,2.21811,2.21431,2.21791,6500000.0
2008-05-07 08:08:00,2.21741,2.21779,2.21593,2.21723,5500000.0
2008-05-07 08:09:00,2.21536,2.21787,2.21262,2.21447,6630000.0
2008-05-07 08:10:00,2.21158,2.21628,2.2102,2.21458,8750000.0
2008-05-07 08:11:00,2.2173,2.21749,2.21089,2.21698,11130000.0
2008-05-07 08:12:00,2.21696,2.21696,2.21474,2.21636,6500000.0
2008-05-07 08:13:00,2.2136,2.21647,2.21189,2.21243,11250000.0
2008-05-07 08:14:00,2.21485,2.21547,2.20887,2.21247,6250000.0
2008-05-07 08:15:00,2.21346,2.21676,2.209,2.21676,9000000.0
2008-05-07 08:16:00,2.21567,2.21689,2.21233,2.21397,8000000.0
2008-05-07 08:17:00,2.21589,2.21619,2.21336,2.21519,10250000.0
2008-05-07 08:18:00,2.21137,2.21625,2.20963,2.21485,9750000.0
2008-05-07 08:19:00,2.21576,2.21718,2.2138,2.21718,9250000.0
2008-05-07 08:20:00,2.21665,2.21682,2.21163,2.21163,10250000.0
2008-05-07 08:21:00,2.21696,2.21696,2.21417,2.21583,9000000.0
2008-05-07 08:22:00,2.21669,2.21724,2.21089,2.21222,11130000.0
2008-05-07 08:23:00,2.21709,2.21738,2.21337,2.21337,13000000.0
2008-05-07 08:24:00,2.2171,2.21795,2.21583,2.21783,5500000.0
2008-05-07 08:25:00,2.2163,2.21676,2.21176,2.21668,8130000.0
2008-05-07 08:26:00,2.21726,2.21822,2.21266,2.21822,10750000.0
2008-05-07 08:27:00,2.2165,2.21859,2.21426,2.21843,11750000.0
2008-05-07 08:28:00,2.21932,2.21994,2.21186,2.21595,6000000.0
2008-05-07 08:29:00,2.21785,2.21785,2.2115,2.21543,9250000.0
2008-05-07 08:30:00,2.21753,2.21775,2.21382,2.21554,8750000.0
2008-05-07 08:31:00,2.21724,2.21759,2.21416,2.21759,11250000.0
2008-05-07 08:32:00,2.21664,2.21834,2.21107,2.21568,8880000.0
2008-05-07 08:33:00,2.21778,2.21778,2.21348,2.21462,9500000.0
2008-05-07 08:34:00,2.2144,2.21841,2.21262,2.21538,7500000.0
2008-05-07 08:35:00,2.21609,2.21789,2.21246,2.21548,15500000.0
2008-05-07 08:36:00,2.21645,2.21783,2.21563,2.21778,9000000.0
2008-05-07 08:37:00,2.21665,2.21722,2.21508,2.21721,9630000.0
2008-05-07 08:38:00,2.21544,2.21808,2.21491,2.21491,9500000.0
2008-05-07 08:39:00,2.21608,2.21751,2.21543,2.21574,5250000.0
2008-05-07 08:40:00,2.21365,2.21694,2.21365,2.21607,10250000.0
2008-05-07 08:41:00,2.2117,2.21593,2.2117,2.21583,9500000.0
2008-05-07 08:42:00,2.2144,2.21582,2.21007,2.21545,8380000.0
2008-05-07 08:43:00,2.2145,2.216,2.21178,2.21473,7500000.0
2008-05-07 08:44:00,2.2162,2.21745,2.2108,2.21176,5500000.0
2008-05-07 08:45:00,2.21572,2.2159,2.21104,2.2159,12000000.0
2008-05-07 08:46:00,2.2156,2.21672,2.21065,2.21581,13750000.0
2008-05-07 08:47:00,2.21652,2.21652,2.20957,2.20957,8250000.0
2008-05-07 08:48:00,2.21547,2.21574,2.20916,2.21439,6750000.0
2008-05-07 08:49:00,2.21505,2.21631,2.21361,2.21631,11500000.0
2008-05-07 08:50:00,2.21721,2.21721,2.21302,2.21557,5500000.0
2008-05-07 08:51:00,2.21607,2.21731,2.21022,2.21526,9750000.0
2008-05-07 08:52:00,2.21294,2.21692,2.21294,2.21692,5750000.0
2008-05-07 08:53:00,2.21483,2.21632,2.21084,2.21566,19250000.0
2008-05-07 08:54:00,2.21522,2.21664,2.21341,2.21491,6880000.0
2008-05-07 08:55:00,2.21419,2.21575,2.21042,2.21552,10000000.0
2008-05-07 08:56:00,2.21465,2.21648,2.21239,2.21425,6500000.0
2008-05-07 08:57:00,2.21403,2.216,2.21142,2.216,7000000.0
2008-05-07 08:58:00,2.2152,2.21613,2.20982,2.21495,13380000.0
2008-05-07 08:59:00,2.21634,2.21634,2.2105,2.21242,9500000.0
2008-05-07 09:00:00,2.21464,2.21536,2.2116,2.21509,8500000.0
2008-05-07 09:01:00,2.21293,2.21509,2.21167,2.21438,9250000.0
2008-05-07 09:02:00,2.21477,2.21603,2.21257,2.21257,9130000.0
2008-05-07 09:03:00,2.21365,2.21533,2.2108,2.2108,13880000.0
2008-05-07 09:04:00,2.21257,2.21503,2.21194,2.21503,5250000.0
2008-05-07 09:05:00,2.21208,2.21584,2.21208,2.21584,11500000.0
2008-05-07 09:06:00,2.21613,2.21613,2.21243,2.21479,10750000.0
2008-05-07 09:07:00,2.21496,2.21594,2.21191,2.21452,9380000.0
2008-05-07 09:08:00,2.21478,2.21555,2.21226,2.21226,8500000.0
2008-05-07 09:09:00,2.21491,2.21517,2.21299,2.21403,5500000.0
2008-05-07 09:10:00,2.21344,2.21531,2.21031,2.21476,8250000.0
2008-05-07 09:11:00,2.21559,2.2161,2.21084,2.2161,9500000.0
2008-05-07 09:12:00,2.21434,2.21532,2.21319,2.21473,5250000.0
2008-05-07 09:13:00,2.21522,2.21522,2.21063,2.21378,7000000.0
2008-05-07 09:14:00,2.21306,2.21531,2.2091,2.21356,8750000.0
2008-05-07 09:15:00,2.21521,2.21521,2.21108,2.21254,9000000.0
2008-05-07 09:16:00,2.21471,2.21471,2.20951,2.21218,8380000.0
2008-05-07 09:17:00,2.21147,2.21478,2.20866,2.21478,10000000.0
2008-05-07 09:18:00,2.21394,2.21503,2.2107,2.21416,9130000.0
2008-05-07 09:19:00,2.21399,2.21573,2.21242,2.21432,8000000.0
2008-05-07 09:20:00,2.21403,2.21487,2.21195,2.21322,13250000.0
2008-05-07 09:21:00,2.21287,2.21502,2.21149,2.21149,10750000.0
2008-05-07 09:22:00,2.21346,2.21423,2.20973,2.21,12250000.0
2008-05-07 09:23:00,2.21134,2.21417,2.21134,2.21414,8130000.0
2008-05-07 09:24:00,2.21525,2.21525,2.20849,2.21501,14000000.0
2008-05-07 09:25:00,2.21283,2.21424,2.21115,2.21389,9000000.0
2008-05-07 09:26:00,2.21002,2.21543,2.21002,2.21444,11250000.0
2008-05-07 09:27:00,2.21107,2.21513,2.21107,2.21452,5250000.0
2008-05-07 09:28:00,2.21401,2.21401,2.21091,2.21386,11000000.0
2008-05-07 09:29:00,2.21545,2.21552,2.21095,2.21337,16500000.0
2008-05-07 09:30:00,2.21433,2.21434,2.20889,2.21153,8750000.0
2008-05-07 09:31:00,2.21195,2.21362,2.21071,2.21362,10750000.0
2008-05-07 09:32:00,2.21372,2.21372,2.21116,2.21334,6380000.0
2008-05-07 09:33:00,2.21374,2.21376,2.20934,2.21376,10000000.0
2008-05-07 09:34:00,2.21317,2.21353,2.20423,2.21254,8250000.0
2008-05-07 09:35:00,2.21109,2.21241,2.20792,2.21024,9250000.0
2008-05-07 09:36:00,2.20829,2.21254,2.20829,2.2098,8250000.0
2008-05-07 09:37:00,2.21098,2.21214,2.20718,2.21141,12250000.0
2008-05-07 09:38:00,2.2109,2.21143,2.20552,2.21015,16010000.0
2008-05-07 09:39:00,2.21076,2.21108,2.20759,2.2107,9130000.0
2008-05-07 09:40:00,2.21167,2.21167,2.20433,2.20911,12260000.0
2008-05-07 09:41:00,2.20954,2.20999,2.20507,2.20736,9250000.0
2008-05-07 09:42:00,2.20886,2.2101,2.20564,2.20876,9000000.0
2008-05-07 09:43:00,2.20761,2.20836,2.20413,2.20539,8500000.0
2008-05-07 09:44:00,2.20797,2.20937,2.20683,2.20906,7500000.0
2008-05-07 09:45:00,2.21046,2.21061,2.20373,2.20939,8750000.0
2008-05-07 09:46:00,2.20706,2.21019,2.20706,2.21019,8500000.0
2008-05-07 09:47:00,2.2093,2.20943,2.20702,2.20745,5750000.0
2008-05-07 09:48:00,2.21044,2.21044,2.20635,2.20796,11000000.0
2008-05-07 09:49:00,2.20864,2.209,2.20681,2.209,9000000.0
2008-05-07 09:50:00,2.2078,2.20904,2.20267,2.20904,7500000.0
2008-05-07 09:51:00,2.2102,2.2102,2.20662,2.20766,6130000.0
2008-05-07 09:52:00,2.2081,2.20904,2.2053,2.20708,8000000.0
2008-05-07 09:53:00,2.20765,2.2096,2.20527,2.20922,7250000.0
2008-05-07 09:54:00,2.2084,2.21003,2.20621,2.20777,10750000.0
2008-05-07 09:55:00,2.20756,2.20966,2.20413,2.20525,9750000.0
2008-05-07 09:56:00,2.20605,2.21033,2.20605,2.20948,9750000.0
2008-05-07 09:57:00,2.20736,2.20947,2.20599,2.20817,14500000.0
2008-05-07 09:58:00,2.20627,2.20887,2.20259,2.20887,9380000.0
2008-05-07 09:59:00,2.20707,2.20968,2.20561,2.20561,16750000.0
2008-05-07 10:00:00,2.2087,2.20907,2.20296,2.20619,10880000.0
2008-05-07 10:01:00,2.20967,2.20967,2.20571,2.20774,7750000.0
2008-05-07 10:02:00,2.20789,2.20887,2.20366,2.20788,16250000.0
2008-05-07 10:03:00,2.2077,2.2094,2.20229,2.20828,13250000.0
2008-05-07 10:04:00,2.20652,2.2081,2.20239,2.20804,10750000.0
2008-05-07 10:05:00,2.21005,2.21005,2.20253,2.20842,10500000.0
2008-05-07 10:06:00,2.20793,2.20967,2.20723,2.20902,5750000.0
2008-05-07 10:07:00,2.20875,2.20903,2.20438,2.20544,9630000.0
2008-05-07 10:08:00,2.20929,2.2101,2.20394,2.20751,8630000.0
2008-05-07 10:09:00,2.20483,2.20956,2.20463,2.20706,13500000.0
2008-05-07 10:10:00,2.20903,2.20999,2.20473,2.206,8630000.0
2008-05-07 10:11:00,2.21005,2.21059,2.20528,2.20528,7500000.0
2008-05-07 10:12:00,2.20983,2.20983,2.20666,2.20847,7000000.0
2008-05-07 10:13:00,2.20917,2.20924,2.20438,2.20438,9000000.0
2008-05-07 10:14:00,2.20948,2.20948,2.20333,2.20881,10010000.0
2008-05-07 10:15:00,2.20609,2.20958,2.2025,2.2071,11880000.0
2008-05-07 10:16:00,2.2085,2.20912,2.20713,2.20807,10000000.0
2008-05-07 10:17:00,2.20877,2.21026,2.20361,2.20361,8250000.0
2008-05-07 10:18:00,2.20806,2.21012,2.20687,2.20782,6250000.0
2008-05-07 10:19:00,2.20859,2.21124,2.20576,2.21124,5750000.0
2008-05-07 10:20:00,2.21051,2.21051,2.20372,2.20441,8250000.0
2008-05-07 10:21:00,2.20826,2.21014,2.20708,2.21003,11630000.0
2008-05-07 10:22:00,2.2086,2.20987,2.20708,2.20947,7750000.0
2008-05-07 10:23:00,2.21009,2.21009,2.20831,2.20985,8500000.0
2008-05-07 10:24:00,2.20862,2.21018,2.20521,2.20906,8250000.0
2008-05-07 10:25:00,2.20905,2.21058,2.20692,2.21025,7880000.0
2008-05-07 10:26:00,2.21074,2.21074,2.20661,2.20661,9250000.0
2008-05-07 10:27:00,2.20894,2.2098,2.20408,2.20857,9250000.0
2008-05-07 10:28:00,2.20584,2.21135,2.20517,2.21075,9880000.0
2008-05-07 10:29:00,2.21064,2.21124,2.20829,2.20848,8130000.0
2008-05-07 10:30:00,2.20951,2.21211,2.20532,2.20701,8000000.0
2008-05-07 10:31:00,2.2109,2.2109,2.20553,2.20731,10880000.0
2008-05-07 10:32:00,2.20967,2.20992,2.20734,2.20942,8500000.0
2008-05-07 10:33:00,2.21074,2.21074,2.20597,2.20597,10750000.0
2008-05-07 10:34:00,2.21002,2.21031,2.2029,2.20884,10750000.0
2008-05-07 10:35:00,2.21035,2.21035,2.20373,2.20571,10380000.0
2008-05-07 10:36:00,2.21092,2.21104,2.20657,2.20927,11250000.0
2008-05-07 10:37:00,2.21111,2.21182,2.20783,2.20848,12380000.0
2008-05-07 10:38:00,2.20864,2.21008,2.20772,2.21008,9000000.0
2008-05-07 10:39:00,2.21084,2.21097,2.20785,2.20785,7750000.0
2008-05-07 10:40:00,2.21025,2.21025,2.20591,2.20591,9750000.0
2008-05-07 10:41:00,2.20827,2.21081,2.20557,2.20557,8000000.0
2008-05-07 10:42:00,2.21095,2.21095,2.20702,2.20702,7750000.0
2008-05-07 10:43:00,2.20701,2.2098,2.20645,2.20847,12250000.0
2008-05-07 10:44:00,2.20848,2.2097,2.20421,2.20828,9250000.0
2008-05-07 10:45:00,2.2077,2.21052,2.20621,2.21026,7750000.0
2008-05-07 10:46:00,2.20898,2.21102,2.20753,2.21099,8630000.0
2008-05-07 10:47:00,2.20737,2.21024,2.20621,2.20978,7880000.0
2008-05-07 10:48:00,2.2075,2.20953,2.2075,2.20883,6010000.0
2008-05-07 10:49:00,2.21046,2.21046,2.20371,2.20591,11380000.0
2008-05-07 10:50:00,2.20463,2.2099,2.20463,2.20594,7250000.0
2008-05-07 10:51:00,2.20771,2.20975,2.20595,2.20957,13750000.0
2008-05-07 10:52:00,2.20677,2.20965,2.20666,2.20965,7880000.0
2008-05-07 10:53:00,2.20897,2.21042,2.20765,2.21036,8000000.0
2008-05-07 10:54:00,2.21007,2.21007,2.20717,2.2079,8500000.0
2008-05-07 10:55:00,2.20892,2.2107,2.20706,2.2107,11500000.0
2008-05-07 10:56:00,2.20667,2.21016,2.20524,2.2072,11380000.0
2008-05-07 10:57:00,2.20974,2.20974,2.20687,2.20822,7130000.0
2008-05-07 10:58:00,2.20987,2.20987,2.207,2.20964,11000000.0
2008-05-07 10:59:00,2.20858,2.20966,2.20701,2.20742,8010000.0
2008-05-07 11:00:00,2.21025,2.2122,2.20871,2.2122,10250000.0
2008-05-07 11:01:00,2.21112,2.21285,2.20844,2.21096,8750000.0
2008-05-07 11:02:00,2.20907,2.21227,2.20868,2.21045,7750000.0
2008-05-07 11:03:00,2.21168,2.21308,2.20935,2.21269,9750000.0
2008-05-07 11:04:00,2.21053,2.21283,2.20637,2.20998,6000000.0
2008-05-07 11:05:00,2.21279,2.21279,2.21034,2.21034,7750000.0
2008-05-07 11:06:00,2.21212,2.2144,2.20921,2.21348,12500000.0
2008-05-07 11:07:00,2.20997,2.21338,2.20963,2.21302,8250000.0
2008-05-07 11:08:00,2.20916,2.21297,2.20705,2.21256,6880000.0
2008-05-07 11:09:00,2.21164,2.21342,2.20812,2.21158,10880000.0
2008-05-07 11:10:00,2.21217,2.21487,2.20876,2.21348,10250000.0
2008-05-07 11:11:00,2.21171,2.2137,2.20958,2.21103,5500000.0
2008-05-07 11:12:00,2.21334,2.21334,2.20959,2.21317,13250000.0
2008-05-07 11:13:00,2.20914,2.21279,2.20808,2.21279,7000000.0
2008-05-07 11:14:00,2.21066,2.2126,2.20982,2.21084,8000000.0
2008-05-07 11:15:00,2.21119,2.21394,2.21006,2.21279,9000000.0
2008-05-07 11:16:00,2.2115,2.21319,2.2092,2.2123,12130000.0
2008-05-07 11:17:00,2.21255,2.21455,2.21049,2.21274,6750000.0
2008-05-07 11:18:00,2.20997,2.21305,2.20997,2.21305,6250000.0
2008-05-07 11:19:00,2.21336,2.21369,2.20944,2.21054,10750000.0
2008-05-07 11:20:00,2.21204,2.21376,2.2073,2.21197,7500000.0
2008-05-07 11:21:00,2.21324,2.21459,2.20683,2.21285,12130000.0
2008-05-07 11:22:00,2.21452,2.21452,2.21211,2.21404,5500000.0
2008-05-07 11:23:00,2.21398,2.2158,2.2098,2.21437,11000000.0
2008-05-07 11:24:00,2.21356,2.21548,2.20845,2.21548,11750000.0
2008-05-07 11:25:00,2.21265,2.21615,2.20795,2.21263,12130000.0
2008-05-07 11:26:00,2.21559,2.21619,2.21282,2.21615,10250000.0
2008-05-07 11:27:00,2.21436,2.21515,2.21134,2.21482,6750000.0
2008-05-07 11:28:00,2.21365,2.21609,2.21279,2.21609,6750000.0
2008-05-07 11:29:00,2.21483,2.21507,2.21115,2.21424,9380000.0
2008-05-07 11:30:00,2.21433,2.21433,2.21182,2.21347,6000000.0
2008-05-07 11:31:00,2.21603,2.21603,2.21154,2.21477,8500000.0
2008-05-07 11:32:00,2.21334,2.21506,2.21078,2.2146,10510000.0
2008-05-07 11:33:00,2.21548,2.21548,2.21124,2.21319,9130000.0
2008-05-07 11:34:00,2.21128,2.21476,2.20903,2.21476,5750000.0
2008-05-07 11:35:00,2.21449,2.21473,2.2116,2.21473,5500000.0
2008-05-07 11:36:00,2.21454,2.21454,2.20823,2.21341,6380000.0
2008-05-07 11:37:00,2.2143,2.21511,2.21182,2.21369,8500000.0
2008-05-07 11:38:00,2.213,2.21447,2.21249,2.21249,5500000.0
2008-05-07 11:39:00,2.2146,2.21522,2.21195,2.21264,14130000.0
2008-05-07 11:40:00,2.21113,2.21443,2.20988,2.21099,7000000.0
2008-05-07 11:41:00,2.21049,2.21381,2.20571,2.2134,7250000.0
2008-05-07 11:42:00,2.21406,2.21415,2.21026,2.21318,12500000.0
2008-05-07 11:43:00,2.21181,2.2141,2.20886,2.21285,9380000.0
2008-05-07 11:44:00,2.21292,2.21292,2.20864,2.21001,6250000.0
2008-05-07 11:45:00,2.2129,2.21411,2.20893,2.20893,10250000.0
2008-05-07 11:46:00,2.21261,2.21692,2.21148,2.2122,9000000.0
2008-05-07 11:47:00,2.21286,2.21319,2.20993,2.21194,6250000.0
2008-05-07 11:48:00,2.21023,2.21256,2.21023,2.21236,6000000.0
2008-05-07 11:49:00,2.2102,2.21397,2.2078,2.21323,8000000.0
2008-05-07 11:50:00,2.21024,2.21321,2.20939,2.21158,7500000.0
2008-05-07 11:51:00,2.20842,2.21305,2.208,2.21119,10130000.0
2008-05-07 11:52:00,2.21449,2.21449,2.21089,2.21405,9750000.0
2008-05-07 11:53:00,2.2091,2.21447,2.2091,2.21437,7000000.0
2008-05-07 11:54:00,2.21372,2.21377,2.21162,2.21314,6250000.0
2008-05-07 11:55:00,2.21331,2.21331,2.20937,2.21116,8250000.0
2008-05-07 11:56:00,2.2109,2.21366,2.20845,2.21366,7000000.0
2008-05-07 11:57:00,2.2118,2.21368,2.20843,2.2124,14000000.0
2008-05-07 11:58:00,2.21268,2.21396,2.21002,2.21209,6880000.0
2008-05-07 11:59:00,2.21278,2.2133,2.20828,2.20958,7380000.0
2008-05-07 12:00:00,2.21385,2.21529,2.21115,2.21522,14500000.0
2008-05-07 12:01:00,2.21538,2.21723,2.21236,2.21723,6880000.0
2008-05-07 12:02:00,2.21799,2.2192,2.21321,2.2192,12750000.0
2008-05-07 12:03:00,2.21735,2.21995,2.21321,2.21995,9630000.0
2008-05-07 12:04:00,2.22,2.22,2.21361,2.21835,9250000.0
2008-05-07 12:05:00,2.21764,2.22026,2.21716,2.22026,6750000.0
2008-05-07 12:06:00,2.22091,2.22091,2.21468,2.2202,10500000.0
2008-05-07 12:07:00,2.21967,2.22027,2.21723,2.22024,6250000.0
2008-05-07 12:08:00,2.22012,2.22031,2.21699,2.21896,7250000.0
2008-05-07 12:09:00,2.21925,2.21965,2.21491,2.21898,12000000.0
2008-05-07 12:10:00,2.2215,2.2215,2.21482,2.21482,15880000.0
2008-05-07 12:11:00,2.21637,2.22142,2.21637,2.22018,6250000.0
2008-05-07 12:12:00,2.22159,2.22159,2.21726,2.22114,7250000.0
2008-05-07 12:13:00,2.21883,2.22119,2.2156,2.22077,6380000.0
2008-05-07 12:14:00,2.21958,2.22096,2.21577,2.21889,9500000.0
2008-05-07 12:15:00,2.21598,2.22182,2.21598,2.22182,6500000.0
2008-05-07 12:16:00,2.21885,2.22106,2.21559,2.21998,9750000.0
2008-05-07 12:17:00,2.21501,2.22082,2.21501,2.22082,6250000.0
2008-05-07 12:18:00,2.21755,2.21967,2.216,2.21698,7130000.0
2008-05-07 12:19:00,2.21903,2.21921,2.21583,2.21747,9500000.0
2008-05-07 12:20:00,2.21746,2.21753,2.21228,2.21566,10000000.0
2008-05-07 12:21:00,2.21805,2.21992,2.21239,2.21622,9250000.0
2008-05-07 12:22:00,2.21525,2.21812,2.21264,2.21788,8250000.0
2008-05-07 12:23:00,2.21643,2.21953,2.21446,2.21744,10390000.0
2008-05-07 12:24:00,2.21924,2.21924,2.21572,2.21611,9500000.0
2008-05-07 12:25:00,2.21784,2.21815,2.21444,2.2155,6500000.0
2008-05-07 12:26:00,2.21818,2.21866,2.21151,2.21435,13500000.0
2008-05-07 12:27:00,2.21666,2.21666,2.21195,2.21532,9760000.0
2008-05-07 12:28:00,2.21404,2.21446,2.20924,2.21446,9500000.0
2008-05-07 12:29:00,2.20985,2.21396,2.20876,2.21086,8250000.0
2008-05-07 12:30:00,2.21312,2.21484,2.21128,2.21368,7750000.0
2008-05-07 12:31:00,2.21415,2.21504,2.21284,2.21405,7000000.0
2008-05-07 12:32:00,2.21223,2.21486,2.2087,2.2119,6250000.0
2008-05-07 12:33:00,2.21306,2.21743,2.21305,2.21571,6380000.0
2008-05-07 12:34:00,2.21607,2.21654,2.21174,2.21603,8750000.0
2008-05-07 12:35:00,2.2152,2.2152,2.21002,2.21301,6250000.0
2008-05-07 12:36:00,2.21375,2.21574,2.20981,2.21442,11750000.0
2008-05-07 12:37:00,2.21317,2.21549,2.21038,2.21169,11750000.0
2008-05-07 12:38:00,2.21581,2.21581,2.2109,2.2109,6750000.0
2008-05-07 12:39:00,2.21354,2.21427,2.2115,2.21415,7630000.0
2008-05-07 12:40:00,2.21161,2.21542,2.21131,2.21339,8510000.0
2008-05-07 12:41:00,2.21608,2.21608,2.21021,2.21082,7750000.0
2008-05-07 12:42:00,2.21099,2.2145,2.21099,2.2145,6750000.0
2008-05-07 12:43:00,2.21361,2.21493,2.21121,2.21388,15500000.0
2008-05-07 12:44:00,2.21262,2.21363,2.20678,2.21197,11500000.0
2008-05-07 12:45:00,2.2153,2.2153,2.21146,2.21509,14000000.0
2008-05-07 12:46:00,2.21,2.21475,2.21,2.21456,7500000.0
2008-05-07 12:47:00,2.21519,2.21526,2.21172,2.21172,6000000.0
2008-05-07 12:48:00,2.21514,2.21586,2.2091,2.21112,10880000.0
2008-05-07 12:49:00,2.2119,2.21364,2.20892,2.21194,8000000.0
2008-05-07 12:50:00,2.21162,2.21478,2.21128,2.21454,11880000.0
2008-05-07 12:51:00,2.21172,2.215,2.20907,2.21218,10750000.0
2008-05-07 12:52:00,2.2117,2.21331,2.20827,2.20827,8130000.0
2008-05-07 12:53:00,2.21259,2.2147,2.21139,2.2147,11130000.0
2008-05-07 12:54:00,2.21346,2.21449,2.20942,2.21105,13250000.0
2008-05-07 12:55:00,2.21128,2.21403,2.21002,2.21239,8500000.0
2008-05-07 12:56:00,2.20934,2.21493,2.20934,2.21117,13630000.0
2008-05-07 12:57:00,2.21327,2.21476,2.2096,2.21392,9760000.0
2008-05-07 12:58:00,2.21339,2.21472,2.20993,2.21472,5500000.0
2008-05-07 12:59:00,2.21464,2.21628,2.21279,2.21279,10000000.0
2008-05-07 13:00:00,2.21514,2.21573,2.21046,2.21482,13250000.0
2008-05-07 13:01:00,2.21599,2.21599,2.2101,2.2133,7750000.0
2008-05-07 13:02:00,2.21306,2.21487,2.21121,2.2142,8880000.0
2008-05-07 13:03:00,2.20805,2.21592,2.20805,2.21592,9750000.0
2008-05-07 13:04:00,2.21649,2.21649,2.21283,2.21613,7250000.0
2008-05-07 13:05:00,2.21329,2.21626,2.21329,2.2161,10500000.0
2008-05-07 13:06:00,2.21202,2.21587,2.21111,2.21156,8250000.0
2008-05-07 13:07:00,2.20803,2.21498,2.20803,2.21325,11250000.0
2008-05-07 13:08:00,2.21434,2.21631,2.21254,2.21631,7500000.0
2008-05-07 13:09:00,2.21493,2.2156,2.20964,2.2145,8750000.0
2008-05-07 13:10:00,2.21271,2.21552,2.21093,2.21499,11130000.0
2008-05-07 13:11:00,2.2115,2.21492,2.2104,2.21306,9000000.0
2008-05-07 13:12:00,2.21182,2.21428,2.21149,2.21393,9750000.0
2008-05-07 13:13:00,2.21,2.21492,2.2096,2.21492,8250000.0
2008-05-07 13:14:00,2.21089,2.21533,2.20861,2.21507,7130000.0
2008-05-07 13:15:00,2.21356,2.21356,2.20965,2.21098,7880000.0
2008-05-07 13:16:00,2.21315,2.21428,2.2088,2.21425,7880000.0
2008-05-07 13:17:00,2.21479,2.21479,2.21141,2.2146,11000000.0
2008-05-07 13:18:00,2.21288,2.21497,2.21207,2.21451,6250000.0
2008-05-07 13:19:00,2.2131,2.21523,2.20877,2.21522,7880000.0
2008-05-07 13:20:00,2.21204,2.21571,2.21152,2.21434,9000000.0
2008-05-07 13:21:00,2.21394,2.21483,2.21093,2.21437,6750000.0
2008-05-07 13:22:00,2.2147,2.2147,2.20999,2.20999,11750000.0
2008-05-07 13:23:00,2.21505,2.21505,2.21217,2.21402,8130000.0
2008-05-07 13:24:00,2.21433,2.21483,2.21084,2.21084,14500000.0
2008-05-07 13:25:00,2.21482,2.21482,2.20832,2.21365,10750000.0
2008-05-07 13:26:00,2.21293,2.21497,2.21179,2.21461,10000000.0
2008-05-07 13:27:00,2.21515,2.21515,2.2072,2.21248,8500000.0
2008-05-07 13:28:00,2.20982,2.21477,2.20982,2.21219,8250000.0
2008-05-07 13:29:00,2.21242,2.21491,2.20888,2.20888,7880000.0
2008-05-07 13:30:00,2.20876,2.2159,2.20876,2.2159,6250000.0
2008-05-07 13:31:00,2.21298,2.21516,2.2119,2.21499,7630000.0
2008-05-07 13:32:00,2.21497,2.21543,2.2133,2.21482,6750000.0
2008-05-07 13:33:00,2.2146,2.2146,2.20594,2.21443,12760000.0
2008-05-07 13:34:00,2.214,2.21416,2.21196,2.2139,9000000.0
2008-05-07 13:35:00,2.2128,2.21448,2.21121,2.21371,10250000.0
2008-05-07 13:36:00,2.21442,2.21442,2.20979,2.21394,9630000.0
2008-05-07 13:37:00,2.21265,2.21437,2.20981,2.20981,7250000.0
2008-05-07 13:38:00,2.21462,2.21522,2.21058,2.21391,11260000.0
2008-05-07 13:39:00,2.2132,2.21407,2.20703,2.21382,6500000.0
2008-05-07 13:40:00,2.21559,2.21559,2.20897,2.21426,14250000.0
2008-05-07 13:41:00,2.21249,2.21438,2.20879,2.2119,9000000.0
2008-05-07 13:42:00,2.21566,2.21566,2.21117,2.21227,12750000.0
2008-05-07 13:43:00,2.21594,2.21594,2.21006,2.2126,10000000.0
2008-05-07 13:44:00,2.21521,2.2163,2.21063,2.21355,15000000.0
2008-05-07 13:45:00,2.21351,2.21661,2.21185,2.21661,7250000.0
2008-05-07 13:46:00,2.21702,2.21702,2.21334,2.21467,9250000.0
2008-05-07 13:47:00,2.21518,2.21688,2.20927,2.21516,9250000.0
2008-05-07 13:48:00,2.21638,2.21638,2.20917,2.2118,7750000.0
2008-05-07 13:49:00,2.2127,2.2164,2.20955,2.21466,11260000.0
2008-05-07 13:50:00,2.21339,2.21499,2.21167,2.21448,6130000.0
2008-05-07 13:51:00,2.21479,2.21499,2.20751,2.21216,7880000.0
2008-05-07 13:52:00,2.21422,2.21482,2.20954,2.2117,10250000.0
2008-05-07 13:53:00,2.21237,2.21305,2.20764,2.20867,12630000.0
2008-05-07 13:54:00,2.21147,2.21387,2.20924,2.21309,6000000.0
2008-05-07 13:55:00,2.21306,2.21368,2.20752,2.21368,5250000.0
2008-05-07 13:56:00,2.20965,2.21365,2.20947,2.21305,6750000.0
2008-05-07 13:57:00,2.21302,2.2136,2.21145,2.2136,7630000.0
2008-05-07 13:58:00,2.21464,2.21513,2.20886,2.20886,11500000.0
2008-05-07 13:59:00,2.21334,2.2141,2.20869,2.20869,9750000.0
2008-05-07 14:00:00,2.21273,2.21484,2.21215,2.21484,5500000.0
2008-05-07 14:01:00,2.21262,2.2145,2.21047,2.2113,6750000.0
2008-05-07 14:02:00,2.21098,2.21372,2.21061,2.21298,9250000.0
2008-05-07 14:03:00,2.21077,2.21379,2.21077,2.21227,9380000.0
2008-05-07 14:04:00,2.21036,2.21403,2.21036,2.21363,8130000.0
2008-05-07 14:05:00,2.21306,2.21487,2.21033,2.21282,6750000.0
2008-05-07 14:06:00,2.21134,2.21493,2.20943,2.21144,8630000.0
2008-05-07 14:07:00,2.21216,2.21479,2.21047,2.2143,14380000.0
2008-05-07 14:08:00,2.21584,2.21584,2.21089,2.21463,7880000.0
2008-05-07 14:09:00,2.21589,2.21591,2.21298,2.2147,9880000.0
2008-05-07 14:10:00,2.21616,2.21616,2.21186,2.21461,5250000.0
2008-05-07 14:11:00,2.21614,2.21614,2.21176,2.21487,10630000.0
2008-05-07 14:12:00,2.21506,2.21578,2.21377,2.21378,11500000.0
2008-05-07 14:13:00,2.21522,2.21571,2.21153,2.21562,6880000.0
2008-05-07 14:14:00,2.21248,2.21634,2.21248,2.21258,8750000.0
2008-05-07 14:15:00,2.21522,2.21569,2.21354,2.21554,8630000.0
2008-05-07 14:16:00,2.21587,2.21587,2.20901,2.21428,6630000.0
2008-05-07 14:17:00,2.21415,2.21455,2.21203,2.21203,7250000.0
2008-05-07 14:18:00,2.2153,2.2153,2.2115,2.21528,10000000.0
2008-05-07 14:19:00,2.21239,2.21399,2.21035,2.21234,5750000.0
2008-05-07 14:20:00,2.21495,2.21495,2.20849,2.21412,9250000.0
2008-05-07 14:21:00,2.21354,2.21498,2.20983,2.21498,7000000.0
2008-05-07 14:22:00,2.21194,2.21447,2.21057,2.21417,7250000.0
2008-05-07 14:23:00,2.21569,2.21569,2.20743,2.21394,10130000.0
2008-05-07 14:24:00,2.21615,2.21615,2.20941,2.21489,8000000.0
2008-05-07 14:25:00,2.21397,2.21506,2.21163,2.21506,7000000.0
2008-05-07 14:26:00,2.21609,2.21609,2.21066,2.21384,9500000.0
2008-05-07 14:27:00,2.2141,2.21558,2.21081,2.21418,7380000.0
2008-05-07 14:28:00,2.21436,2.21508,2.2112,2.21129,8500000.0
2008-05-07 14:29:00,2.21329,2.21476,2.20889,2.21476,10500000.0
2008-05-07 14:30:00,2.21611,2.21611,2.21121,2.21121,6130000.0
2008-05-07 14:31:00,2.21377,2.21588,2.20932,2.2154,7880000.0
2008-05-07 14:32:00,2.21665,2.21724,2.21422,2.21701,12250000.0
2008-05-07 14:33:00,2.21558,2.21729,2.21461,2.21729,10250000.0
2008-05-07 14:34:00,2.21678,2.21742,2.21412,2.21595,7630000.0
2008-05-07 14:35:00,2.2167,2.21737,2.21247,2.2169,15130000.0
2008-05-07 14:36:00,2.21707,2.21707,2.21197,2.21557,12500000.0
2008-05-07 14:37:00,2.21547,2.21658,2.21397,2.21552,6750000.0
2008-05-07 14:38:00,2.21588,2.21588,2.20967,2.21381,9380000.0
2008-05-07 14:39:00,2.21472,2.21512,2.2112,2.2112,5250000.0
2008-05-07 14:40:00,2.2138,2.21384,2.21043,2.21351,9000000.0
2008-05-07 14:41:00,2.21441,2.21441,2.21023,2.21437,6500000.0
2008-05-07 14:42:00,2.2129,2.21357,2.21061,2.21061,6000000.0
2008-05-07 14:43:00,2.21201,2.21341,2.20812,2.2121,10260000.0
2008-05-07 14:44:00,2.20962,2.21451,2.20806,2.21382,7000000.0
2008-05-07 14:45:00,2.21309,2.21536,2.21128,2.21328,12750000.0
2008-05-07 14:46:00,2.21381,2.2152,2.20899,2.21149,13250000.0
2008-05-07 14:47:00,2.21363,2.21381,2.2107,2.21345,10750000.0
2008-05-07 14:48:00,2.21218,2.21422,2.20911,2.21164,12500000.0
2008-05-07 14:49:00,2.2144,2.21503,2.21081,2.21437,6500000.0
2008-05-07 14:50:00,2.20992,2.21361,2.20714,2.21266,7760000.0
2008-05-07 14:51:00,2.21044,2.21245,2.20947,2.21103,8000000.0
2008-05-07 14:52:00,2.21278,2.2135,2.2074,2.21091,9500000.0
2008-05-07 14:53:00,2.21257,2.21279,2.2078,2.2087,10750000.0
2008-05-07 14:54:00,2.21265,2.2133,2.2085,2.21298,10750000.0
2008-05-07 14:55:00,2.2127,2.21319,2.20876,2.21168,13000000.0
2008-05-07 14:56:00,2.21201,2.21276,2.20712,2.21206,9750000.0
2008-05-07 14:57:00,2.21016,2.21233,2.20917,2.21082,7000000.0
2008-05-07 14:58:00,2.21078,2.2119,2.2102,2.2102,9000000.0
2008-05-07 14:59:00,2.21096,2.21212,2.20996,2.21112,10000000.0
2008-05-07 15:00:00,2.21351,2.21433,2.20992,2.21173,11000000.0
2008-05-07 15:01:00,2.21179,2.21413,2.20866,2.21287,9750000.0
2008-05-07 15:02:00,2.21167,2.21465,2.21034,2.214,11250000.0
2008-05-07 15:03:00,2.21142,2.21536,2.20875,2.21215,12000000.0
2008-05-07 15:04:00,2.21058,2.21579,2.21058,2.21409,8500000.0
2008-05-07 15:05:00,2.21532,2.21582,2.21234,2.21388,8630000.0
2008-05-07 15:06:00,2.21587,2.21587,2.21057,2.21386,9380000.0
2008-05-07 15:07:00,2.2103,2.21491,2.2103,2.21293,5750000.0
2008-05-07 15:08:00,2.21351,2.21433,2.20902,2.21433,8500000.0
2008-05-07 15:09:00,2.21275,2.21374,2.20816,2.21287,10750000.0
2008-05-07 15:10:00,2.21397,2.21429,2.21088,2.21429,9130000.0
2008-05-07 15:11:00,2.2143,2.2143,2.20997,2.21325,11750000.0
2008-05-07 15:12:00,2.21325,2.21325,2.211,2.21275,9750000.0
2008-05-07 15:13:00,2.20914,2.21281,2.20832,2.2122,12000000.0
2008-05-07 15:14:00,2.21245,2.21286,2.20915,2.20915,6000000.0
2008-05-07 15:15:00,2.21298,2.21377,2.21116,2.21219,9250000.0
2008-05-07 15:16:00,2.21257,2.21393,2.21206,2.21391,9250000.0
2008-05-07 15:17:00,2.21289,2.21346,2.20793,2.21197,11250000.0
2008-05-07 15:18:00,2.2121,2.2125,2.20861,2.2093,5500000.0
2008-05-07 15:19:00,2.2098,2.21101,2.20744,2.20744,7000000.0
2008-05-07 15:20:00,2.21021,2.21067,2.20693,2.20956,8000000.0
2008-05-07 15:21:00,2.21075,2.21083,2.20475,2.20987,9500000.0
2008-05-07 15:22:00,2.21051,2.21106,2.20587,2.20745,12380000.0
2008-05-07 15:23:00,2.20989,2.21009,2.20511,2.20888,6500000.0
2008-05-07 15:24:00,2.20766,2.2102,2.20278,2.20884,8000000.0
2008-05-07 15:25:00,2.20963,2.21053,2.20818,2.21053,9750000.0
2008-05-07 15:26:00,2.20978,2.21061,2.20707,2.21061,14260000.0
2008-05-07 15:27:00,2.20886,2.21111,2.20826,2.21054,10000000.0
2008-05-07 15:28:00,2.20905,2.21145,2.20729,2.20964,6000000.0
2008-05-07 15:29:00,2.20803,2.21243,2.20801,2.21174,5130000.0
2008-05-07 15:30:00,2.21161,2.21206,2.20713,2.21048,6000000.0
2008-05-07 15:31:00,2.21149,2.21211,2.20952,2.20972,8000000.0
2008-05-07 15:32:00,2.21148,2.21148,2.20636,2.21091,9630000.0
2008-05-07 15:33:00,2.21077,2.2116,2.20861,2.21123,11380000.0
2008-05-07 15:34:00,2.21268,2.21303,2.20865,2.21271,7250000.0
2008-05-07 15:35:00,2.21135,2.21317,2.20506,2.21204,8750000.0
2008-05-07 15:36:00,2.21248,2.21354,2.20882,2.21069,10500000.0
2008-05-07 15:37:00,2.21424,2.21424,2.20997,2.21346,10380000.0
2008-05-07 15:38:00,2.20998,2.21353,2.20645,2.21196,14750000.0
2008-05-07 15:39:00,2.21217,2.21416,2.20878,2.2128,8250000.0
2008-05-07 15:40:00,2.21136,2.21419,2.20743,2.21419,13630000.0
2008-05-07 15:41:00,2.20989,2.21473,2.20989,2.21085,7880000.0
2008-05-07 15:42:00,2.21376,2.21423,2.21106,2.21278,7750000.0
2008-05-07 15:43:00,2.21013,2.21239,2.2094,2.21239,6000000.0
2008-05-07 15:44:00,2.21325,2.2136,2.20955,2.2098,9500000.0
2008-05-07 15:45:00,2.21305,2.21305,2.20676,2.21229,10500000.0
2008-05-07 15:46:00,2.21341,2.21369,2.20931,2.21069,11130000.0
2008-05-07 15:47:00,2.212,2.21247,2.20869,2.21106,8500000.0
2008-05-07 15:48:00,2.21204,2.21275,2.20966,2.20966,12250000.0
2008-05-07 15:49:00,2.21229,2.21277,2.20611,2.21277,8750000.0
2008-05-07 15:50:00,2.21251,2.21434,2.20968,2.20968,18010000.0
2008-05-07 15:51:00,2.21111,2.21226,2.20664,2.21226,10250000.0
2008-05-07 15:52:00,2.21117,2.21319,2.2066,2.21177,10000000.0
2008-05-07 15:53:00,2.21229,2.2127,2.2091,2.21192,7750000.0
2008-05-07 15:54:00,2.21216,2.21216,2.20497,2.21123,7750000.0
2008-05-07 15:55:00,2.21286,2.21321,2.20785,2.21226,7000000.0
2008-05-07 15:56:00,2.20981,2.21239,2.20867,2.21239,10000000.0
2008-05-07 15:57:00,2.21156,2.21156,2.20497,2.20729,9250000.0
2008-05-07 15:58:00,2.21168,2.21168,2.20751,2.20751,9500000.0
2008-05-07 15:59:00,2.21177,2.21279,2.20894,2.21121,8510000.0
2008-05-07 16:00:00,2.2126,2.2126,2.2089,2.21223,9250000.0
2008-05-07 16:01:00,2.21239,2.21239,2.20815,2.20815,10500000.0
2008-05-07 16:02:00,2.21167,2.21394,2.20909,2.2095,8500000.0
2008-05-07 16:03:00,2.21292,2.21426,2.21247,2.21343,6000000.0
2008-05-07 16:04:00,2.21286,2.214,2.21038,2.21268,6250000.0
2008-05-07 16:05:00,2.21392,2.21481,2.20845,2.21411,7880000.0
2008-05-07 16:06:00,2.21401,2.21418,2.21275,2.21386,5500000.0
2008-05-07 16:07:00,2.21359,2.21361,2.21108,2.21226,8000000.0
2008-05-07 16:08:00,2.21118,2.21304,2.21099,2.21304,5750000.0
2008-05-07 16:09:00,2.2116,2.21315,2.21081,2.21222,8750000.0
2008-05-07 16:10:00,2.21156,2.21314,2.20928,2.2125,13750000.0
2008-05-07 16:11:00,2.21351,2.21417,2.21106,2.21203,11000000.0
2008-05-07 16:12:00,2.21434,2.21458,2.20977,2.21215,9760000.0
2008-05-07 16:13:00,2.21477,2.21477,2.21044,2.21121,6250000.0
2008-05-07 16:14:00,2.21482,2.21482,2.2102,2.21359,7000000.0
2008-05-07 16:15:00,2.21167,2.21476,2.21027,2.21476,7500000.0
2008-05-07 16:16:00,2.2135,2.21508,2.20907,2.21089,10750000.0
2008-05-07 16:17:00,2.21404,2.2154,2.21257,2.21446,6500000.0
2008-05-07 16:18:00,2.21292,2.21541,2.21119,2.21516,10130000.0
2008-05-07 16:19:00,2.21393,2.21485,2.21076,2.21076,15500000.0
2008-05-07 16:20:00,2.21435,2.21594,2.209,2.21449,14500000.0
2008-05-07 16:21:00,2.21625,2.21625,2.21007,2.21007,10380000.0
2008-05-07 16:22:00,2.21442,2.21442,2.21082,2.21112,7250000.0
2008-05-07 16:23:00,2.21198,2.2145,2.21194,2.2145,7750000.0
2008-05-07 16:24:00,2.21183,2.21535,2.20903,2.21336,11500000.0
2008-05-07 16:25:00,2.21364,2.21403,2.21061,2.21349,7380000.0
2008-05-07 16:26:00,2.21302,2.21411,2.2105,2.21411,11630000.0
2008-05-07 16:27:00,2.21441,2.21444,2.21012,2.21413,10250000.0
2008-05-07 16:28:00,2.21472,2.21599,2.21106,2.21599,8630000.0
2008-05-07 16:29:00,2.21304,2.2146,2.21106,2.2136,6500000.0
2008-05-07 16:30:00,2.21316,2.21641,2.20891,2.21641,6000000.0
2008-05-07 16:31:00,2.21202,2.21548,2.21109,2.21548,10250000.0
2008-05-07 16:32:00,2.21442,2.21474,2.2125,2.21302,9250000.0
2008-05-07 16:33:00,2.21413,2.21563,2.21042,2.21563,9750000.0
2008-05-07 16:34:00,2.21505,2.21578,2.21225,2.2151,14750000.0
2008-05-07 16:35:00,2.21514,2.21514,2.20756,2.21162,9500000.0
2008-05-07 16:36:00,2.21424,2.21634,2.20922,2.21385,13760000.0
2008-05-07 16:37:00,2.21094,2.21514,2.21094,2.21439,6250000.0
2008-05-07 16:38:00,2.216,2.216,2.21148,2.21148,8750000.0
2008-05-07 16:39:00,2.21537,2.21537,2.21215,2.21229,9250000.0
2008-05-07 16:40:00,2.21445,2.21522,2.21107,2.21493,6750000.0
2008-05-07 16:41:00,2.21429,2.21533,2.20996,2.21225,10750000.0
2008-05-07 16:42:00,2.21549,2.21596,2.21184,2.21571,13250000.0
2008-05-07 16:43:00,2.21307,2.21498,2.21257,2.21374,8250000.0
2008-05-07 16:44:00,2.21293,2.21447,2.21188,2.21367,7510000.0
2008-05-07 16:45:00,2.21427,2.21427,2.20964,2.21279,9880000.0
2008-05-07 16:46:00,2.21284,2.21453,2.21011,2.21011,12000000.0
2008-05-07 16:47:00,2.20966,2.21376,2.20966,2.21376,6750000.0
2008-05-07 16:48:00,2.21004,2.21363,2.2063,2.21363,7880000.0
2008-05-07 16:49:00,2.21397,2.21418,2.2085,2.21418,7000000.0
2008-05-07 16:50:00,2.21429,2.21473,2.20873,2.21473,7000000.0
2008-05-07 16:51:00,2.21281,2.21281,2.21092,2.21259,5130000.0
2008-05-07 16:52:00,2.20957,2.21398,2.20957,2.21117,4880000.0
2008-05-07 16:53:00,2.21193,2.21376,2.20987,2.20987,8500000.0
2008-05-07 16:54:00,2.2124,2.21322,2.20818,2.21094,10000000.0
2008-05-07 16:55:00,2.21283,2.2135,2.21034,2.21034,8500000.0
2008-05-07 16:56:00,2.21275,2.21315,2.2107,2.21315,9000000.0
2008-05-07 16:57:00,2.21138,2.21206,2.21104,2.21195,8250000.0
2008-05-07 16:58:00,2.20882,2.21087,2.20644,2.20913,9000000.0
2008-05-07 16:59:00,2.21234,2.21234,2.20865,2.21199,12260000.0
2008-05-07 17:00:00,2.21294,2.21327,2.20663,2.21,8000000.0
2008-05-07 17:01:00,2.21204,2.21204,2.20573,2.21068,7000000.0
2008-05-07 17:02:00,2.21325,2.21325,2.20873,2.20873,6000000.0
2008-05-07 17:03:00,2.21053,2.21442,2.21005,2.21273,10750000.0
2008-05-07 17:04:00,2.2136,2.2136,2.21009,2.21256,6880000.0
2008-05-07 17:05:00,2.21241,2.21331,2.2077,2.21062,7250000.0
2008-05-07 17:06:00,2.21381,2.21381,2.2087,2.21143,9130000.0
2008-05-07 17:07:00,2.21347,2.2139,2.20985,2.21371,13880000.0
2008-05-07 17:08:00,2.21032,2.21339,2.20703,2.20703,10250000.0
2008-05-07 17:09:00,2.21199,2.21235,2.21039,2.21193,6500000.0
2008-05-07 17:10:00,2.20826,2.21325,2.20826,2.2118,10000000.0
2008-05-07 17:11:00,2.21314,2.21342,2.20985,2.21205,5250000.0
2008-05-07 17:12:00,2.21136,2.21302,2.21045,2.21141,5500000.0
2008-05-07 17:13:00,2.21163,2.21333,2.21021,2.21333,9000000.0
2008-05-07 17:14:00,2.21305,2.21305,2.20808,2.20808,9750000.0
2008-05-07 17:15:00,2.2124,2.21279,2.20861,2.20861,14750000.0
2008-05-07 17:16:00,2.21205,2.21241,2.21052,2.21241,9500000.0
2008-05-07 17:17:00,2.21125,2.21277,2.21031,2.21274,6880000.0
2008-05-07 17:18:00,2.21175,2.21304,2.20999,2.21232,7750000.0
2008-05-07 17:19:00,2.21293,2.21293,2.20993,2.21153,8750000.0
2008-05-07 17:20:00,2.21339,2.21339,2.2095,2.21266,10500000.0
2008-05-07 17:21:00,2.2124,2.21351,2.20964,2.21295,9000000.0
2008-05-07 17:22:00,2.21234,2.21333,2.20983,2.21277,7250000.0
2008-05-07 17:23:00,2.21337,2.21403,2.20866,2.21219,8500000.0
2008-05-07 17:24:00,2.21011,2.21383,2.21011,2.21383,6250000.0
2008-05-07 17:25:00,2.21236,2.21388,2.21046,2.21383,10500000.0
2008-05-07 17:26:00,2.21194,2.2155,2.21194,2.2155,6880000.0
2008-05-07 17:27:00,2.21352,2.21532,2.20812,2.2144,13250000.0
2008-05-07 17:28:00,2.21278,2.21417,2.21203,2.21417,7750000.0
2008-05-07 17:29:00,2.21396,2.21396,2.20909,2.21319,6250000.0
2008-05-07 17:30:00,2.21409,2.21409,2.21076,2.21245,9750000.0
2008-05-07 17:31:00,2.21412,2.21572,2.21304,2.21572,5130000.0
2008-05-07 17:32:00,2.21374,2.21579,2.21155,2.21155,7500000.0
2008-05-07 17:33:00,2.21561,2.21561,2.21217,2.21359,10500000.0
2008-05-07 17:34:00,2.2158,2.2158,2.2132,2.2132,7250000.0
2008-05-07 17:35:00,2.21186,2.21618,2.21186,2.21327,5880000.0
2008-05-07 17:36:00,2.21519,2.21519,2.20884,2.21183,8000000.0
2008-05-07 17:37:00,2.21542,2.21542,2.21109,2.21336,8130000.0
2008-05-07 17:38:00,2.21178,2.21585,2.2106,2.21585,9250000.0
2008-05-07 17:39:00,2.21349,2.2151,2.21278,2.21445,11000000.0
2008-05-07 17:40:00,2.21439,2.21439,2.2107,2.2131,8250000.0
2008-05-07 17:41:00,2.2133,2.2147,2.21116,2.2147,15750000.0
2008-05-07 17:42:00,2.21378,2.21508,2.21148,2.21461,8750000.0
2008-05-07 17:43:00,2.21244,2.21518,2.21178,2.21518,8000000.0
2008-05-07 17:44:00,2.21471,2.21506,2.21105,2.21116,9010000.0
2008-05-07 17:45:00,2.21341,2.21486,2.21173,2.21463,7500000.0
2008-05-07 17:46:00,2.21591,2.21591,2.21137,2.21227,13630000.0
2008-05-07 17:47:00,2.21543,2.21587,2.21145,2.21368,6250000.0
2008-05-07 17:48:00,2.21501,2.21553,2.21112,2.21112,10250000.0
2008-05-07 17:49:00,2.21326,2.21664,2.21223,2.21664,11000000.0
2008-05-07 17:50:00,2.21626,2.21712,2.21309,2.21545,7380000.0
2008-05-07 17:51:00,2.2139,2.2168,2.2139,2.21408,10000000.0
2008-05-07 17:52:00,2.21642,2.21732,2.2145,2.21692,10500000.0
2008-05-07 17:53:00,2.21652,2.21775,2.21173,2.21683,14000000.0
2008-05-07 17:54:00,2.21542,2.21771,2.21417,2.21771,11130000.0
2008-05-07 17:55:00,2.21818,2.21907,2.21262,2.21262,5750000.0
2008-05-07 17:56:00,2.21613,2.21766,2.21374,2.21718,10500000.0
2008-05-07 17:57:00,2.21245,2.21678,2.20987,2.21355,6500000.0
2008-05-07 17:58:00,2.21673,2.21802,2.21391,2.21661,6000000.0
2008-05-07 17:59:00,2.21782,2.21782,2.21138,2.21696,5750000.0
2008-05-07 18:00:00,2.21612,2.21702,2.21148,2.21629,11250000.0
2008-05-07 18:01:00,2.21717,2.21717,2.21356,2.21356,10760000.0
2008-05-07 18:02:00,2.21652,2.21652,2.21149,2.21562,13250000.0
2008-05-07 18:03:00,2.2168,2.2168,2.21231,2.21608,5630000.0
2008-05-07 18:04:00,2.21544,2.21703,2.21315,2.21703,6000000.0
2008-05-07 18:05:00,2.2159,2.2163,2.21023,2.21562,12250000.0
2008-05-07 18:06:00,2.21589,2.21632,2.21181,2.21632,9500000.0
2008-05-07 18:07:00,2.21522,2.21542,2.21158,2.21521,10750000.0
2008-05-07 18:08:00,2.21665,2.21665,2.21286,2.21463,6500000.0
2008-05-07 18:09:00,2.21616,2.21651,2.21331,2.21455,9500000.0
2008-05-07 18:10:00,2.21538,2.21692,2.21304,2.21456,8000000.0
2008-05-07 18:11:00,2.21572,2.21656,2.21168,2.21656,7500000.0
2008-05-07 18:12:00,2.21485,2.21727,2.21395,2.21579,5880000.0
2008-05-07 18:13:00,2.2148,2.21683,2.21313,2.21683,5250000.0
2008-05-07 18:14:00,2.21702,2.21702,2.21365,2.21365,11750000.0
2008-05-07 18:15:00,2.21541,2.21675,2.21247,2.21658,12000000.0
2008-05-07 18:16:00,2.21631,2.21631,2.21118,2.21323,9510000.0
2008-05-07 18:17:00,2.21507,2.21553,2.2106,2.21099,20130000.0
2008-05-07 18:18:00,2.21087,2.21663,2.21087,2.21663,14250000.0
2008-05-07 18:19:00,2.21148,2.21597,2.21148,2.21513,5880000.0
2008-05-07 18:20:00,2.21328,2.21626,2.21304,2.21304,11000000.0
2008-05-07 18:21:00,2.21655,2.21773,2.21398,2.21695,5880000.0
2008-05-07 18:22:00,2.21391,2.21617,2.21203,2.21571,8010000.0
2008-05-07 18:23:00,2.21623,2.21623,2.21161,2.21621,7750000.0
2008-05-07 18:24:00,2.21685,2.21685,2.21036,2.21325,13250000.0
2008-05-07 18:25:00,2.21406,2.21668,2.21406,2.21615,8500000.0
2008-05-07 18:26:00,2.21226,2.21686,2.21162,2.21491,5250000.0
2008-05-07 18:27:00,2.21148,2.21539,2.21102,2.21539,8250000.0
2008-05-07 18:28:00,2.21553,2.21612,2.21027,2.21582,9000000.0
2008-05-07 18:29:00,2.21379,2.21494,2.21233,2.21481,7750000.0
2008-05-07 18:30:00,2.21467,2.21504,2.20891,2.2135,15750000.0
2008-05-07 18:31:00,2.21656,2.21656,2.21287,2.2133,11130000.0
2008-05-07 18:32:00,2.2156,2.2156,2.21004,2.21515,9250000.0
2008-05-07 18:33:00,2.21391,2.2147,2.21287,2.21445,8500000.0
2008-05-07 18:34:00,2.21207,2.21544,2.20907,2.21268,14500000.0
2008-05-07 18:35:00,2.21236,2.21416,2.20967,2.21416,5250000.0
2008-05-07 18:36:00,2.21161,2.21467,2.20877,2.21288,8880000.0
2008-05-07 18:37:00,2.21374,2.21445,2.20802,2.21242,7630000.0
2008-05-07 18:38:00,2.21283,2.2157,2.20943,2.21342,10260000.0
2008-05-07 18:39:00,2.21563,2.21576,2.21022,2.21355,8130000.0
2008-05-07 18:40:00,2.21268,2.21468,2.21056,2.21436,8500000.0
2008-05-07 18:41:00,2.21245,2.2159,2.21222,2.21311,7000000.0
2008-05-07 18:42:00,2.21431,2.21564,2.21158,2.21502,7500000.0
2008-05-07 18:43:00,2.21505,2.21595,2.21145,2.21419,11500000.0
2008-05-07 18:44:00,2.21532,2.21565,2.2113,2.21565,13510000.0
2008-05-07 18:45:00,2.21557,2.21557,2.20849,2.21335,12750000.0
2008-05-07 18:46:00,2.21399,2.21462,2.2089,2.21333,11380000.0
2008-05-07 18:47:00,2.21494,2.21494,2.2101,2.212,8500000.0
2008-05-07 18:48:00,2.21345,2.21446,2.21184,2.21446,10250000.0
2008-05-07 18:49:00,2.21253,2.21443,2.21253,2.21372,6630000.0
2008-05-07 18:50:00,2.2146,2.21483,2.20984,2.21108,6750000.0
2008-05-07 18:51:00,2.21335,2.21475,2.21019,2.2102,9380000.0
2008-05-07 18:52:00,2.21379,2.21537,2.21102,2.21537,5500000.0
2008-05-07 18:53:00,2.21384,2.21439,2.21199,2.21439,11000000.0
2008-05-07 18:54:00,2.21566,2.21566,2.21171,2.21399,15130000.0
2008-05-07 18:55:00,2.21073,2.21489,2.21073,2.2141,7750000.0
2008-05-07 18:56:00,2.2156,2.2157,2.21097,2.21291,11250000.0
2008-05-07 18:57:00,2.21535,2.21548,2.20986,2.21375,7880000.0
2008-05-07 18:58:00,2.21072,2.21519,2.20918,2.21166,14250000.0
2008-05-07 18:59:00,2.21304,2.21478,2.21062,2.21478,5750000.0
2008-05-07 19:00:00,2.21181,2.21459,2.20836,2.21459,14000000.0
2008-05-07 19:01:00,2.21391,2.21474,2.21149,2.21394,9750000.0
2008-05-07 19:02:00,2.21495,2.21495,2.20681,2.20681,11260000.0
2008-05-07 19:03:00,2.21266,2.21466,2.2115,2.21353,7250000.0
2008-05-07 19:04:00,2.21479,2.21479,2.21275,2.21417,7750000.0
2008-05-07 19:05:00,2.21335,2.2148,2.21102,2.21457,7500000.0
2008-05-07 19:06:00,2.20824,2.21507,2.20824,2.21343,9510000.0
2008-05-07 19:07:00,2.21299,2.21459,2.20797,2.21053,7750000.0
2008-05-07 19:08:00,2.21218,2.21436,2.21198,2.21319,11000000.0
2008-05-07 19:09:00,2.21477,2.21477,2.21141,2.21279,9250000.0
2008-05-07 19:10:00,2.21425,2.21426,2.20999,2.21293,7500000.0
2008-05-07 19:11:00,2.21098,2.21518,2.20902,2.21409,16000000.0
2008-05-07 19:12:00,2.2136,2.2136,2.21025,2.21025,8250000.0
2008-05-07 19:13:00,2.21236,2.21292,2.21074,2.21132,6750000.0
2008-05-07 19:14:00,2.21181,2.21342,2.20976,2.21198,8250000.0
2008-05-07 19:15:00,2.21073,2.21292,2.20766,2.20975,10500000.0
2008-05-07 19:16:00,2.21362,2.21368,2.2082,2.21079,18130000.0
2008-05-07 19:17:00,2.21018,2.21292,2.21018,2.21209,8880000.0
2008-05-07 19:18:00,2.21056,2.21288,2.20634,2.20634,18500000.0
2008-05-07 19:19:00,2.21059,2.21329,2.20816,2.20816,7750000.0
2008-05-07 19:20:00,2.21372,2.21418,2.20821,2.20976,9250000.0
2008-05-07 19:21:00,2.21107,2.21247,2.20671,2.21233,9250000.0
2008-05-07 19:22:00,2.21239,2.21271,2.20997,2.21229,8250000.0
2008-05-07 19:23:00,2.21072,2.21351,2.20784,2.21351,17630000.0
2008-05-07 19:24:00,2.21241,2.21346,2.20998,2.21279,6750000.0
2008-05-07 19:25:00,2.21123,2.21275,2.20395,2.21275,5750000.0
2008-05-07 19:26:00,2.20971,2.21368,2.20971,2.21368,7500000.0
2008-05-07 19:27:00,2.20995,2.21361,2.20995,2.21339,5630000.0
2008-05-07 19:28:00,2.21305,2.21405,2.20955,2.20955,6250000.0
2008-05-07 19:29:00,2.21388,2.21388,2.20875,2.21052,13130000.0
2008-05-07 19:30:00,2.21012,2.21436,2.21012,2.21398,7750000.0
2008-05-07 19:31:00,2.21112,2.21373,2.20833,2.21037,11500000.0
2008-05-07 19:32:00,2.21349,2.21349,2.20929,2.21307,8000000.0
2008-05-07 19:33:00,2.2112,2.21302,2.20719,2.21094,7750000.0
2008-05-07 19:34:00,2.21131,2.21354,2.21048,2.21064,13750000.0
2008-05-07 19:35:00,2.21044,2.21341,2.20811,2.21341,11500000.0
2008-05-07 19:36:00,2.21172,2.21294,2.21123,2.21126,5250000.0
2008-05-07 19:37:00,2.21156,2.21491,2.20859,2.21101,8250000.0
2008-05-07 19:38:00,2.21279,2.21323,2.21096,2.21181,9000000.0
2008-05-07 19:39:00,2.21257,2.21354,2.20959,2.21354,6000000.0
2008-05-07 19:40:00,2.21376,2.21376,2.21032,2.21043,8250000.0
2008-05-07 19:41:00,2.21328,2.21328,2.20743,2.21204,6250000.0
2008-05-07 19:42:00,2.21363,2.21363,2.21117,2.21308,7000000.0
2008-05-07 19:43:00,2.21246,2.21357,2.21082,2.21082,5880000.0
2008-05-07 19:44:00,2.21073,2.21254,2.20789,2.21254,10750000.0
2008-05-07 19:45:00,2.21215,2.21215,2.20648,2.21203,9500000.0
2008-05-07 19:46:00,2.21197,2.21324,2.2094,2.21324,11250000.0
2008-05-07 19:47:00,2.20979,2.21365,2.20979,2.21055,10500000.0
2008-05-07 19:48:00,2.21301,2.21301,2.20991,2.20991,6500000.0
2008-05-07 19:49:00,2.20846,2.21279,2.20846,2.21052,9500000.0
2008-05-07 19:50:00,2.21311,2.21311,2.20603,2.21106,10760000.0
2008-05-07 19:51:00,2.21018,2.21392,2.20868,2.21374,7750000.0
2008-05-07 19:52:00,2.2094,2.21357,2.20778,2.21357,7630000.0
2008-05-07 19:53:00,2.2109,2.2109,2.20603,2.20797,11000000.0
2008-05-07 19:54:00,2.20926,2.21312,2.20926,2.20937,6500000.0
2008-05-07 19:55:00,2.21275,2.21312,2.20898,2.21312,10500000.0
2008-05-07 19:56:00,2.2096,2.21207,2.20792,2.21182,12750000.0
2008-05-07 19:57:00,2.21389,2.21389,2.20617,2.20925,18250000.0
2008-05-07 19:58:00,2.21093,2.21237,2.20869,2.20964,8000000.0
2008-05-07 19:59:00,2.20982,2.2128,2.20715,2.2128,5250000.0
2008-05-07 20:00:00,2.21087,2.21277,2.21002,2.21277,12250000.0
2008-05-07 20:01:00,2.21139,2.21318,2.20959,2.20959,10250000.0
2008-05-07 20:02:00,2.21358,2.21431,2.21156,2.21367,8000000.0
2008-05-07 20:03:00,2.21096,2.21347,2.20944,2.21347,7500000.0
2008-05-07 20:04:00,2.21347,2.21347,2.21168,2.21168,5750000.0
2008-05-07 20:05:00,2.21221,2.21296,2.20857,2.21278,9250000.0
2008-05-07 20:06:00,2.21048,2.21178,2.2058,2.21116,8380000.0
2008-05-07 20:07:00,2.21175,2.21357,2.21138,2.2123,10750000.0
2008-05-07 20:08:00,2.21346,2.21361,2.21106,2.21257,7250000.0
2008-05-07 20:09:00,2.21101,2.21282,2.20843,2.21282,9750000.0
2008-05-07 20:10:00,2.21133,2.2124,2.20944,2.2103,7380000.0
2008-05-07 20:11:00,2.20988,2.21222,2.20858,2.21184,11250000.0
2008-05-07 20:12:00,2.2126,2.2126,2.20708,2.21185,10500000.0
2008-05-07 20:13:00,2.21099,2.21209,2.20642,2.21209,6630000.0
2008-05-07 20:14:00,2.21054,2.21268,2.20847,2.21101,14630000.0
2008-05-07 20:15:00,2.21179,2.21205,2.20939,2.20939,7630000.0
2008-05-07 20:16:00,2.2101,2.21266,2.20893,2.21237,8250000.0
2008-05-07 20:17:00,2.2078,2.2125,2.20723,2.20723,7010000.0
2008-05-07 20:18:00,2.21239,2.21239,2.20756,2.21215,9130000.0
2008-05-07 20:19:00,2.21021,2.21301,2.20637,2.20971,7250000.0
2008-05-07 20:20:00,2.21073,2.21261,2.20825,2.21169,9750000.0
2008-05-07 20:21:00,2.21345,2.21345,2.21011,2.21247,9880000.0
2008-05-07 20:22:00,2.21189,2.21219,2.21088,2.21169,6500000.0
2008-05-07 20:23:00,2.20927,2.21179,2.20729,2.20813,9500000.0
2008-05-07 20:24:00,2.21197,2.21197,2.20799,2.20927,16000000.0
2008-05-07 20:25:00,2.20936,2.21216,2.20727,2.21208,14000000.0
2008-05-07 20:26:00,2.20946,2.21168,2.20576,2.20817,10750000.0
2008-05-07 20:27:00,2.21097,2.21097,2.2038,2.20804,6750000.0
2008-05-07 20:28:00,2.21121,2.21171,2.20676,2.20676,8130000.0
2008-05-07 20:29:00,2.21194,2.21194,2.20866,2.21114,8500000.0
2008-05-07 20:30:00,2.2081,2.21168,2.2053,2.2108,11880000.0
2008-05-07 20:31:00,2.21255,2.21255,2.20792,2.20792,7380000.0
2008-05-07 20:32:00,2.21175,2.21192,2.20826,2.21146,7500000.0
2008-05-07 20:33:00,2.21135,2.21222,2.20634,2.20791,8250000.0
2008-05-07 20:34:00,2.20997,2.21257,2.20987,2.21229,6250000.0
2008-05-07 20:35:00,2.21241,2.21294,2.20976,2.20976,5250000.0
2008-05-07 20:36:00,2.21011,2.21191,2.20991,2.21178,6500000.0
2008-05-07 20:37:00,2.21079,2.21203,2.20762,2.21109,13500000.0
2008-05-07 20:38:00,2.20998,2.21205,2.20853,2.20948,11000000.0
2008-05-07 20:39:00,2.21015,2.21162,2.20589,2.20589,6250000.0
2008-05-07 20:40:00,2.20988,2.21149,2.20542,2.21147,16760000.0
2008-05-07 20:41:00,2.21333,2.21333,2.21039,2.21206,5880000.0
2008-05-07 20:42:00,2.20882,2.21322,2.20882,2.21271,12250000.0
2008-05-07 20:43:00,2.21326,2.21326,2.20747,2.20901,7000000.0
2008-05-07 20:44:00,2.21247,2.21247,2.20686,2.20984,11630000.0
2008-05-07 20:45:00,2.21019,2.21141,2.20942,2.2107,7380000.0
2008-05-07 20:46:00,2.21064,2.21242,2.20841,2.211,5880000.0
2008-05-07 20:47:00,2.21177,2.21177,2.20706,2.21071,9500000.0
2008-05-07 20:48:00,2.20887,2.2119,2.20833,2.2119,7750000.0
2008-05-07 20:49:00,2.21116,2.2124,2.20739,2.21174,10000000.0
2008-05-07 20:50:00,2.2084,2.21309,2.2084,2.21245,12630000.0
2008-05-07 20:51:00,2.20743,2.21489,2.20743,2.21304,7750000.0
2008-05-07 20:52:00,2.21298,2.21298,2.20467,2.21017,7880000.0
2008-05-07 20:53:00,2.21308,2.21317,2.20688,2.2098,9750000.0
2008-05-07 20:54:00,2.21307,2.21307,2.20878,2.21167,7000000.0
2008-05-07 20:55:00,2.20892,2.21253,2.20702,2.21225,11500000.0
2008-05-07 20:56:00,2.20845,2.21217,2.20845,2.21043,7130000.0
2008-05-07 20:57:00,2.21337,2.21337,2.20956,2.2129,10000000.0
2008-05-07 20:58:00,2.21096,2.21243,2.2079,2.21018,6250000.0
2008-05-07 20:59:00,2.21324,2.21396,2.2091,2.21344,9500000.0
2008-05-07 21:00:00,2.21228,2.21367,2.20969,2.21152,7380000.0
2008-05-07 21:01:00,2.21015,2.21174,2.20878,2.21108,6500000.0
2008-05-07 21:02:00,2.21119,2.21384,2.21031,2.21119,12880000.0
2008-05-07 21:03:00,2.2118,2.21425,2.2118,2.21372,8750000.0
2008-05-07 21:04:00,2.20888,2.21332,2.20888,2.21332,4000000.0
2008-05-07 21:05:00,2.21311,2.21416,2.21123,2.21416,7010000.0
2008-05-07 21:06:00,2.21335,2.21493,2.21197,2.21493,6000000.0
2008-05-07 21:08:00,2.21303,2.21515,2.21184,2.21339,13130000.0
2008-05-07 21:09:00,2.21496,2.21561,2.20983,2.21536,6750000.0
2008-05-07 21:10:00,2.21458,2.21581,2.21267,2.21267,7000000.0
2008-05-07 21:11:00,2.21238,2.2137,2.21153,2.21302,6750000.0
2008-05-07 21:12:00,2.21294,2.2153,2.21048,2.21222,5630000.0
2008-05-07 21:13:00,2.21259,2.21259,2.2074,2.20946,9130000.0
2008-05-07 21:14:00,2.21218,2.21258,2.20857,2.20857,5750000.0
2008-05-07 21:15:00,2.21015,2.21248,2.20664,2.21227,8880000.0
2008-05-07 21:16:00,2.20989,2.21238,2.20913,2.20913,6750000.0
2008-05-07 21:17:00,2.20794,2.21308,2.20757,2.21178,10250000.0
2008-05-07 21:18:00,2.21235,2.21264,2.20898,2.21242,7750000.0
2008-05-07 21:19:00,2.21159,2.21249,2.21065,2.21249,10250000.0
2008-05-07 21:20:00,2.21178,2.21227,2.20669,2.21227,7750000.0
2008-05-07 21:21:00,2.2096,2.2128,2.2083,2.2083,8750000.0
2008-05-07 21:22:00,2.20597,2.21438,2.20597,2.21304,10750000.0
2008-05-07 21:23:00,2.21234,2.21357,2.21156,2.21357,10630000.0
2008-05-07 21:24:00,2.21076,2.21297,2.20885,2.20885,7250000.0
2008-05-07 21:25:00,2.21336,2.21352,2.20831,2.20997,8500000.0
2008-05-07 21:26:00,2.21345,2.21345,2.20889,2.21203,7500000.0
2008-05-07 21:27:00,2.21126,2.21181,2.20765,2.20765,5630000.0
2008-05-07 21:28:00,2.21132,2.21307,2.20717,2.21269,5880000.0
2008-05-07 21:29:00,2.21173,2.21346,2.20858,2.21346,6250000.0
2008-05-07 21:30:00,2.21227,2.21309,2.20832,2.213,8380000.0
2008-05-07 21:31:00,2.20872,2.21409,2.20812,2.20956,13000000.0
2008-05-07 21:32:00,2.21016,2.2141,2.21016,2.2141,6000000.0
2008-05-07 21:33:00,2.21091,2.21463,2.21091,2.21402,5250000.0
2008-05-07 21:34:00,2.2123,2.21328,2.20979,2.21156,7750000.0
2008-05-07 21:35:00,2.20792,2.21323,2.20792,2.21149,6880000.0
2008-05-07 21:36:00,2.21419,2.21438,2.21161,2.21355,8000000.0
2008-05-07 21:37:00,2.21107,2.21389,2.20978,2.21389,7000000.0
2008-05-07 21:38:00,2.209,2.21418,2.20887,2.20887,8000000.0
2008-05-07 21:39:00,2.21385,2.21386,2.21011,2.2129,8750000.0
2008-05-07 21:40:00,2.21297,2.21326,2.21008,2.21319,5880000.0
2008-05-07 21:41:00,2.214,2.214,2.20853,2.20853,7500000.0
2008-05-07 21:42:00,2.21169,2.21262,2.21126,2.21245,7250000.0
2008-05-07 21:43:00,2.21117,2.21304,2.20951,2.20951,9880000.0
2008-05-07 21:44:00,2.21208,2.21254,2.20938,2.20938,7750000.0
2008-05-07 21:45:00,2.21046,2.2129,2.21033,2.21154,10130000.0
2008-05-07 21:46:00,2.212,2.21262,2.20872,2.21262,8380000.0
2008-05-07 21:47:00,2.21132,2.2127,2.20954,2.21229,8130000.0
2008-05-07 21:48:00,2.20924,2.21261,2.20639,2.20973,8880000.0
2008-05-07 21:49:00,2.21278,2.21339,2.20964,2.20964,5500000.0
2008-05-07 21:50:00,2.2098,2.21084,2.20768,2.21084,5880000.0
2008-05-07 21:51:00,2.20936,2.21316,2.20868,2.21316,5750000.0
2008-05-07 21:52:00,2.21087,2.21271,2.20668,2.2107,5500000.0
2008-05-07 21:53:00,2.21307,2.21338,2.20912,2.20947,9130000.0
2008-05-07 21:54:00,2.20815,2.21199,2.20815,2.21042,6750000.0
2008-05-07 21:55:00,2.20987,2.21306,2.20679,2.20892,10130000.0
2008-05-07 21:56:00,2.21204,2.2125,2.20846,2.20893,5500000.0
2008-05-07 21:57:00,2.21001,2.21331,2.21001,2.21097,8250000.0
2008-05-07 21:58:00,2.21111,2.21294,2.20692,2.21235,7500000.0
2008-05-07 21:59:00,2.21151,2.21513,2.20953,2.20953,13500000.0
2008-05-07 22:00:00,2.21271,2.21462,2.21031,2.21462,8130000.0
2008-05-07 22:01:00,2.21083,2.21345,2.2108,2.21345,5500000.0
2008-05-07 22:02:00,2.21435,2.21435,2.20942,2.21299,6510000.0
2008-05-07 22:03:00,2.21204,2.21222,2.20845,2.21156,13250000.0
2008-05-07 22:04:00,2.20611,2.213,2.20611,2.213,8750000.0
2008-05-07 22:05:00,2.21027,2.21303,2.20963,2.20963,5630000.0
2008-05-07 22:06:00,2.20866,2.21359,2.20801,2.21359,9380000.0
2008-05-07 22:07:00,2.21081,2.21353,2.21078,2.21313,6250000.0
2008-05-07 22:08:00,2.21158,2.21414,2.21158,2.21397,8880000.0
2008-05-07 22:09:00,2.21504,2.21504,2.20882,2.21188,10750000.0
2008-05-07 22:10:00,2.21111,2.21498,2.20994,2.21402,11630000.0
2008-05-07 22:11:00,2.21151,2.21374,2.21008,2.21203,5500000.0
2008-05-07 22:12:00,2.21088,2.21554,2.21088,2.21554,5750000.0
2008-05-07 22:13:00,2.21568,2.21613,2.20971,2.21467,8250000.0
2008-05-07 22:14:00,2.21145,2.21523,2.21133,2.21348,6000000.0
2008-05-07 22:15:00,2.21058,2.21445,2.20888,2.21321,10750000.0
2008-05-07 22:16:00,2.21443,2.21443,2.21162,2.21242,7380000.0
2008-05-07 22:17:00,2.21293,2.21438,2.20891,2.21285,8500000.0
2008-05-07 22:18:00,2.21467,2.21497,2.21169,2.2128,7000000.0
2008-05-07 22:19:00,2.21273,2.21519,2.21095,2.21095,5250000.0
2008-05-07 22:20:00,2.21416,2.21416,2.20787,2.20787,7130000.0
2008-05-07 22:21:00,2.21511,2.21594,2.2127,2.21594,5630000.0
2008-05-07 22:22:00,2.21645,2.21685,2.21284,2.21655,6750000.0
2008-05-07 22:23:00,2.21614,2.21614,2.20894,2.20894,7250000.0
2008-05-07 22:24:00,2.21559,2.21559,2.21195,2.21259,6380000.0
2008-05-07 22:25:00,2.21548,2.21548,2.20933,2.21086,8130000.0
2008-05-07 22:26:00,2.215,2.21511,2.21083,2.215,11000000.0
2008-05-07 22:27:00,2.21144,2.21552,2.21107,2.21153,8380000.0
2008-05-07 22:28:00,2.21475,2.21497,2.21118,2.21118,11380000.0
2008-05-07 22:29:00,2.21259,2.21449,2.21142,2.21449,8880000.0
2008-05-07 22:30:00,2.21455,2.21501,2.20882,2.21501,9380000.0
2008-05-07 22:31:00,2.21404,2.21469,2.20933,2.2146,8630000.0
2008-05-07 22:32:00,2.21262,2.21418,2.21218,2.21218,7250000.0
2008-05-07 22:33:00,2.21327,2.21413,2.20785,2.20785,10250000.0
2008-05-07 22:34:00,2.21455,2.21465,2.21119,2.21465,6750000.0
2008-05-07 22:35:00,2.21294,2.21406,2.2105,2.21384,6250000.0
2008-05-07 22:36:00,2.21287,2.2142,2.21049,2.2142,5750000.0
2008-05-07 22:37:00,2.214,2.21565,2.20909,2.2115,7750000.0
2008-05-07 22:38:00,2.21305,2.21391,2.21101,2.21244,6250000.0
2008-05-07 22:39:00,2.21254,2.21538,2.2106,2.2106,6750000.0
2008-05-07 22:40:00,2.21434,2.21461,2.21337,2.21405,5250000.0
2008-05-07 22:41:00,2.21405,2.21425,2.21287,2.21425,5750000.0
2008-05-07 22:42:00,2.21512,2.21512,2.20712,2.20712,5750000.0
2008-05-07 22:43:00,2.20883,2.21444,2.20883,2.21444,7500000.0
2008-05-07 22:44:00,2.21589,2.2163,2.21151,2.21297,7000000.0
2008-05-07 22:45:00,2.21313,2.21507,2.21222,2.21507,7010000.0
2008-05-07 22:46:00,2.21247,2.21445,2.20848,2.21122,5500000.0
2008-05-07 22:47:00,2.21462,2.21462,2.20855,2.2125,5250000.0
2008-05-07 22:48:00,2.21019,2.21395,2.21019,2.21278,7500000.0
2008-05-07 22:49:00,2.21137,2.21137,2.20767,2.20793,6630000.0
2008-05-07 22:50:00,2.21243,2.21461,2.20829,2.21461,8250000.0
2008-05-07 22:51:00,2.21157,2.21528,2.20912,2.21528,8630000.0
2008-05-07 22:52:00,2.21,2.21429,2.20971,2.21429,5500000.0
2008-05-07 22:53:00,2.21327,2.21417,2.20909,2.20999,9750000.0
2008-05-07 22:54:00,2.21122,2.2125,2.20841,2.2125,7380000.0
2008-05-07 22:55:00,2.2111,2.21246,2.20842,2.20842,6500000.0
2008-05-07 22:56:00,2.21183,2.21278,2.20757,2.21268,5750000.0
2008-05-07 22:57:00,2.21045,2.21286,2.20705,2.20989,5630000.0
2008-05-07 22:58:00,2.21328,2.21328,2.20711,2.21041,6250000.0
2008-05-07 22:59:00,2.21072,2.21277,2.20954,2.21197,6500000.0
2008-05-07 23:00:00,2.21229,2.21295,2.20776,2.21295,7000000.0
2008-05-07 23:01:00,2.21399,2.21441,2.21058,2.2138,8250000.0
2008-05-07 23:02:00,2.21362,2.21362,2.20784,2.21157,7750000.0
2008-05-07 23:03:00,2.21115,2.21394,2.20864,2.21322,7000000.0
2008-05-07 23:04:00,2.21254,2.21323,2.20909,2.21294,9250000.0
2008-05-07 23:05:00,2.21228,2.21612,2.21102,2.21102,6250000.0
2008-05-07 23:06:00,2.20952,2.21342,2.20952,2.21325,8500000.0
2008-05-07 23:07:00,2.21151,2.21391,2.20892,2.20892,10000000.0
2008-05-07 23:08:00,2.21083,2.21309,2.21013,2.21298,7750000.0
2008-05-07 23:09:00,2.21044,2.21167,2.20837,2.21138,7250000.0
2008-05-07 23:10:00,2.21312,2.21312,2.21068,2.21104,9750000.0
2008-05-07 23:11:00,2.21114,2.21114,2.20716,2.20971,11880000.0
2008-05-07 23:12:00,2.20996,2.21065,2.20336,2.21065,7880000.0
2008-05-07 23:13:00,2.20974,2.21345,2.20733,2.21345,7750000.0
2008-05-07 23:14:00,2.21105,2.21383,2.20862,2.21182,6250000.0
2008-05-07 23:15:00,2.20889,2.21313,2.20814,2.21236,8750000.0
2008-05-07 23:16:00,2.2135,2.2135,2.21001,2.21292,6500000.0
2008-05-07 23:17:00,2.21296,2.21296,2.21042,2.2111,6000000.0
2008-05-07 23:18:00,2.21328,2.21341,2.21053,2.21159,7130000.0
2008-05-07 23:19:00,2.21144,2.21319,2.20856,2.21052,7500000.0
2008-05-07 23:20:00,2.21152,2.21312,2.20947,2.21113,11510000.0
2008-05-07 23:21:00,2.21128,2.21431,2.21128,2.21431,10000000.0
2008-05-07 23:22:00,2.21218,2.21349,2.21014,2.21276,12380000.0
2008-05-07 23:23:00,2.21229,2.21289,2.20788,2.21032,7500000.0
2008-05-07 23:24:00,2.21174,2.21299,2.20864,2.21295,5750000.0
2008-05-07 23:25:00,2.21309,2.21321,2.20771,2.20916,6500000.0
2008-05-07 23:26:00,2.20922,2.21162,2.20851,2.20851,7630000.0
2008-05-07 23:27:00,2.21223,2.21261,2.2107,2.21221,6000000.0
2008-05-07 23:28:00,2.2108,2.21301,2.2076,2.21214,6750000.0
2008-05-07 23:29:00,2.21332,2.21395,2.21145,2.21355,6500000.0
2008-05-07 23:30:00,2.21083,2.2135,2.20988,2.21154,7750000.0
2008-05-07 23:31:00,2.21152,2.21446,2.20909,2.20909,12750000.0
2008-05-07 23:32:00,2.21231,2.21231,2.20848,2.20928,4500000.0
2008-05-07 23:33:00,2.21311,2.21311,2.2075,2.21095,5750000.0
2008-05-07 23:34:00,2.2131,2.2131,2.20862,2.21272,10000000.0
2008-05-07 23:35:00,2.21128,2.21306,2.20927,2.21186,8250000.0
2008-05-07 23:37:00,2.21301,2.21363,2.21027,2.21192,7250000.0
2008-05-07 23:38:00,2.21149,2.21243,2.21097,2.212,6380000.0
2008-05-07 23:39:00,2.20783,2.2126,2.20783,2.21237,8250000.0
2008-05-07 23:40:00,2.2123,2.21335,2.21128,2.21296,7000000.0
2008-05-07 23:41:00,2.21174,2.21376,2.20934,2.21131,5500000.0
2008-05-07 23:42:00,2.21043,2.21254,2.20773,2.21254,11380000.0
2008-05-07 23:43:00,2.21085,2.2115,2.20803,2.2115,6000000.0
2008-05-07 23:44:00,2.21208,2.21208,2.2081,2.20843,6000000.0
2008-05-07 23:45:00,2.21166,2.21234,2.20774,2.20774,9000000.0
2008-05-07 23:46:00,2.21025,2.21251,2.21025,2.21099,8500000.0
2008-05-07 23:47:00,2.2098,2.21271,2.20741,2.21258,7000000.0
2008-05-07 23:48:00,2.20958,2.21286,2.20958,2.21286,6130000.0
2008-05-07 23:49:00,2.20905,2.21259,2.20697,2.20934,7500000.0
2008-05-07 23:50:00,2.21186,2.21186,2.20719,2.21165,9250000.0
2008-05-07 23:51:00,2.21379,2.214,2.20773,2.21027,5630000.0
2008-05-07 23:52:00,2.21311,2.21311,2.2089,2.21029,12000000.0
2008-05-07 23:53:00,2.21178,2.2131,2.207,2.20829,7630000.0
2008-05-07 23:54:00,2.21308,2.21308,2.21007,2.2127,15380000.0
2008-05-07 23:55:00,2.21231,2.21303,2.21132,2.21206,8000000.0
2008-05-07 23:56:00,2.21133,2.21237,2.2087,2.20969,5750000.0
2008-05-07 23:57:00,2.21216,2.21282,2.20865,2.21185,9250000.0
2008-05-07 23:58:00,2.21133,2.21206,2.20802,2.21115,9250000.0
2008-05-07 23:59:00,2.21047,2.2116,2.20725,2.20757,11130000.0
2008-05-08 00:00:00,2.21071,2.21247,2.20969,2.2118,9390000.0
2008-05-08 00:01:00,2.21061,2.21061,2.2054,2.2054,9500000.0
2008-05-08 00:02:00,2.2098,2.21234,2.2098,2.21234,9880000.0
2008-05-08 00:03:00,2.20928,2.21326,2.20701,2.20881,8760000.0
2008-05-08 00:04:00,2.20976,2.21087,2.2071,2.21087,10000000.0
2008-05-08 00:05:00,2.21021,2.21177,2.20469,2.2115,13750000.0
2008-05-08 00:06:00,2.20909,2.21028,2.20484,2.21008,10500000.0
2008-05-08 00:07:00,2.20821,2.21254,2.20821,2.21029,7500000.0
2008-05-08 00:08:00,2.21116,2.21269,2.20911,2.21162,8380000.0
2008-05-08 00:09:00,2.21095,2.21237,2.20919,2.21146,10000000.0
2008-05-08 00:10:00,2.2053,2.21201,2.2053,2.21002,7880000.0
2008-05-08 00:11:00,2.2086,2.21021,2.20544,2.21021,11890000.0
2008-05-08 00:12:00,2.21125,2.21125,2.20812,2.20847,8250000.0
2008-05-08 00:13:00,2.21113,2.21113,2.20793,2.21047,6630000.0
2008-05-08 00:14:00,2.20941,2.21161,2.20738,2.21122,11000000.0
2008-05-08 00:15:00,2.21149,2.21149,2.2086,2.20864,7250000.0
2008-05-08 00:16:00,2.20689,2.21094,2.20689,2.20851,7000000.0
2008-05-08 00:17:00,2.2101,2.2101,2.20532,2.20671,8750000.0
2008-05-08 00:18:00,2.21069,2.2117,2.2091,2.21056,4880000.0
2008-05-08 00:19:00,2.20986,2.21063,2.20895,2.20947,6000000.0
2008-05-08 00:20:00,2.20931,2.21096,2.20559,2.20559,10760000.0
2008-05-08 00:21:00,2.20926,2.21086,2.20657,2.21016,7750000.0
2008-05-08 00:22:00,2.20918,2.21086,2.20918,2.20955,7000000.0
2008-05-08 00:23:00,2.21055,2.21104,2.20808,2.20925,9140000.0
2008-05-08 00:24:00,2.21013,2.21078,2.2077,2.2099,7010000.0
2008-05-08 00:25:00,2.20859,2.21113,2.20716,2.20716,6750000.0
2008-05-08 00:26:00,2.20599,2.21147,2.20599,2.21147,8750000.0
2008-05-08 00:27:00,2.20622,2.2114,2.20579,2.20993,15000000.0
2008-05-08 00:28:00,2.21184,2.21184,2.20857,2.21129,6000000.0
2008-05-08 00:29:00,2.21168,2.21168,2.20494,2.21017,15630000.0
2008-05-08 00:30:00,2.21224,2.21273,2.20703,2.21186,9000000.0
2008-05-08 00:31:00,2.20842,2.21216,2.20706,2.21197,6880000.0
2008-05-08 00:32:00,2.21164,2.21164,2.20805,2.21143,12750000.0
2008-05-08 00:33:00,2.21075,2.21109,2.20971,2.21048,4000000.0
2008-05-08 00:34:00,2.21114,2.21238,2.20644,2.21238,7250000.0
2008-05-08 00:35:00,2.21248,2.21289,2.20689,2.21014,6380000.0
2008-05-08 00:36:00,2.21247,2.21274,2.20763,2.21146,10750000.0
2008-05-08 00:37:00,2.21235,2.21272,2.20986,2.21168,9250000.0
2008-05-08 00:38:00,2.21068,2.21306,2.21006,2.21044,7750000.0
2008-05-08 00:39:00,2.20876,2.21167,2.20753,2.20767,6880000.0
2008-05-08 00:40:00,2.21015,2.21108,2.20743,2.21033,6500000.0
2008-05-08 00:41:00,2.21304,2.21313,2.2082,2.2112,5250000.0
2008-05-08 00:42:00,2.212,2.2136,2.21,2.21109,10130000.0
2008-05-08 00:43:00,2.2085,2.21243,2.2085,2.21007,9000000.0
2008-05-08 00:44:00,2.20753,2.21204,2.20753,2.21194,6750000.0
2008-05-08 00:45:00,2.21111,2.21266,2.20798,2.21249,13260000.0
2008-05-08 00:46:00,2.21257,2.21322,2.20989,2.21137,9250000.0
2008-05-08 00:47:00,2.21178,2.21415,2.21103,2.21366,10260000.0
2008-05-08 00:48:00,2.20839,2.21331,2.20811,2.21241,5250000.0
2008-05-08 00:49:00,2.21184,2.21445,2.21184,2.21369,7500000.0
2008-05-08 00:50:00,2.21316,2.21328,2.2093,2.21243,5500000.0
2008-05-08 00:51:00,2.20741,2.21354,2.20741,2.21205,7510000.0
2008-05-08 00:52:00,2.21259,2.21351,2.20942,2.21351,9750000.0
2008-05-08 00:53:00,2.214,2.214,2.20819,2.20819,19750000.0
2008-05-08 00:54:00,2.21272,2.21459,2.21193,2.21193,7880000.0
2008-05-08 00:55:00,2.20997,2.21501,2.20997,2.21138,7500000.0
2008-05-08 00:56:00,2.21206,2.21419,2.21156,2.21419,5750000.0
2008-05-08 00:57:00,2.21376,2.21419,2.21208,2.21419,5250000.0
2008-05-08 00:58:00,2.21218,2.2142,2.2109,2.21197,9880000.0
2008-05-08 00:59:00,2.21421,2.21426,2.21263,2.21406,12000000.0
2008-05-08 01:00:00,2.21399,2.21623,2.21006,2.2108,7750000.0
2008-05-08 01:01:00,2.21426,2.21521,2.21314,2.21516,9130000.0
2008-05-08 01:02:00,2.21042,2.21508,2.2096,2.21185,9000000.0
2008-05-08 01:03:00,2.21484,2.21484,2.2076,2.21416,12880000.0
2008-05-08 01:04:00,2.21297,2.21474,2.20836,2.21412,13380000.0
2008-05-08 01:05:00,2.21397,2.21401,2.20754,2.21401,9250000.0
2008-05-08 01:06:00,2.21334,2.21416,2.21241,2.21416,13880000.0
2008-05-08 01:07:00,2.21211,2.2142,2.20883,2.20883,11000000.0
2008-05-08 01:08:00,2.21421,2.2145,2.21146,2.21432,8380000.0
2008-05-08 01:09:00,2.21429,2.21447,2.21021,2.2123,5130000.0
2008-05-08 01:10:00,2.21475,2.215,2.21347,2.215,9000000.0
2008-05-08 01:11:00,2.2134,2.21377,2.20962,2.21343,8500000.0
2008-05-08 01:12:00,2.2137,2.21505,2.21283,2.21505,9000000.0
2008-05-08 01:13:00,2.21377,2.21425,2.20795,2.21257,9880000.0
2008-05-08 01:14:00,2.21425,2.21425,2.20955,2.21179,9250000.0
2008-05-08 01:15:00,2.2137,2.21385,2.20994,2.21385,5500000.0
2008-05-08 01:16:00,2.21482,2.2149,2.20997,2.21466,15250000.0
2008-05-08 01:17:00,2.21453,2.21453,2.20872,2.2139,7250000.0
2008-05-08 01:18:00,2.21017,2.21465,2.21017,2.21465,7000000.0
2008-05-08 01:19:00,2.21454,2.21454,2.21227,2.21227,7750000.0
2008-05-08 01:20:00,2.21327,2.21613,2.21095,2.21612,11500000.0
2008-05-08 01:21:00,2.21468,2.21671,2.21331,2.21475,9260000.0
2008-05-08 01:22:00,2.21234,2.21624,2.20856,2.20856,16000000.0
2008-05-08 01:23:00,2.21349,2.21617,2.21172,2.21573,12750000.0
2008-05-08 01:24:00,2.21077,2.21506,2.21077,2.21196,5500000.0
2008-05-08 01:25:00,2.21486,2.2149,2.20835,2.21192,13000000.0
2008-05-08 01:26:00,2.21417,2.21631,2.21081,2.21623,7010000.0
2008-05-08 01:27:00,2.21194,2.21547,2.21083,2.21388,8000000.0
2008-05-08 01:28:00,2.21377,2.21481,2.21292,2.21307,11500000.0
2008-05-08 01:29:00,2.21556,2.21575,2.2136,2.2136,14000000.0
2008-05-08 01:30:00,2.21065,2.21557,2.21008,2.21425,7500000.0
2008-05-08 01:31:00,2.21184,2.21572,2.21109,2.21566,8880000.0
2008-05-08 01:32:00,2.21452,2.21559,2.21385,2.21443,5250000.0
2008-05-08 01:33:00,2.21125,2.21654,2.21125,2.21491,10880000.0
2008-05-08 01:34:00,2.21597,2.21699,2.21101,2.21632,6250000.0
2008-05-08 01:35:00,2.21265,2.21671,2.21265,2.2154,5880000.0
2008-05-08 01:36:00,2.21732,2.21828,2.21572,2.21612,8750000.0
2008-05-08 01:37:00,2.21754,2.22088,2.21499,2.21733,15130000.0
2008-05-08 01:38:00,2.21784,2.21784,2.21472,2.21472,5500000.0
2008-05-08 01:39:00,2.21704,2.21704,2.21124,2.21548,5880000.0
2008-05-08 01:40:00,2.2169,2.21698,2.21505,2.21505,7630000.0
2008-05-08 01:41:00,2.21429,2.21728,2.21359,2.21359,5750000.0
2008-05-08 01:42:00,2.21361,2.21669,2.21361,2.21572,7000000.0
2008-05-08 01:43:00,2.2147,2.21593,2.21244,2.21305,5250000.0
2008-05-08 01:44:00,2.21566,2.21725,2.2155,2.21725,5750000.0
2008-05-08 01:45:00,2.21459,2.21673,2.21378,2.21378,12630000.0
2008-05-08 01:46:00,2.21298,2.21659,2.21298,2.21565,13000000.0
2008-05-08 01:47:00,2.21353,2.21632,2.21199,2.21199,8500000.0
2008-05-08 01:48:00,2.21517,2.21792,2.21325,2.21792,11380000.0
2008-05-08 01:49:00,2.21828,2.21828,2.21458,2.21757,10000000.0
2008-05-08 01:50:00,2.21493,2.21839,2.21493,2.21839,8130000.0
2008-05-08 01:51:00,2.21841,2.22018,2.21701,2.22018,6260000.0
2008-05-08 01:52:00,2.21813,2.2199,2.21799,2.21964,13750000.0
2008-05-08 01:53:00,2.21731,2.22076,2.21731,2.21939,10750000.0
2008-05-08 01:54:00,2.21891,2.22068,2.2162,2.21907,15250000.0
2008-05-08 01:55:00,2.22032,2.221,2.21562,2.221,11500000.0
2008-05-08 01:56:00,2.21847,2.21996,2.21706,2.21944,9000000.0
2008-05-08 01:57:00,2.2199,2.22122,2.21866,2.22122,13260000.0
2008-05-08 01:58:00,2.21892,2.2201,2.21805,2.22008,5500000.0
2008-05-08 02:00:00,2.21749,2.21952,2.21749,2.21845,7130000.0
2008-05-08 02:01:00,2.21741,2.21741,2.21294,2.21397,6000000.0
2008-05-08 02:02:00,2.21667,2.21788,2.21225,2.21788,13630000.0
2008-05-08 02:03:00,2.21758,2.21833,2.2141,2.21727,6500000.0
2008-05-08 02:04:00,2.21913,2.21913,2.2129,2.21553,14250000.0
2008-05-08 02:05:00,2.21687,2.21857,2.21514,2.21857,6250000.0
2008-05-08 02:06:00,2.21755,2.21919,2.21452,2.21523,9250000.0
2008-05-08 02:07:00,2.21921,2.2203,2.21589,2.2193,12250000.0
2008-05-08 02:08:00,2.21907,2.22035,2.21713,2.22035,5500000.0
2008-05-08 02:09:00,2.22038,2.22038,2.21674,2.2182,9380000.0
2008-05-08 02:10:00,2.22114,2.22114,2.21916,2.22088,8880000.0
2008-05-08 02:11:00,2.22014,2.22083,2.21498,2.21498,6380000.0
2008-05-08 02:12:00,2.21997,2.22091,2.21841,2.22091,9380000.0
2008-05-08 02:13:00,2.21619,2.22015,2.21441,2.21928,11000000.0
2008-05-08 02:14:00,2.22121,2.22121,2.21485,2.22039,11380000.0
2008-05-08 02:15:00,2.22034,2.22074,2.21298,2.22005,13250000.0
2008-05-08 02:16:00,2.21951,2.22001,2.21431,2.22001,13000000.0
2008-05-08 02:17:00,2.21647,2.22097,2.21569,2.2208,7130000.0
2008-05-08 02:18:00,2.21859,2.22105,2.21722,2.21921,10000000.0
2008-05-08 02:19:00,2.21594,2.21982,2.21594,2.21925,7750000.0
2008-05-08 02:20:00,2.21781,2.21972,2.21362,2.21972,5250000.0
2008-05-08 02:21:00,2.21812,2.22029,2.21726,2.22028,7250000.0
2008-05-08 02:22:00,2.219,2.21933,2.21795,2.21887,5500000.0
2008-05-08 02:23:00,2.2187,2.21942,2.21758,2.21798,9000000.0
2008-05-08 02:24:00,2.21875,2.21895,2.21306,2.21626,8500000.0
2008-05-08 02:25:00,2.21739,2.21842,2.21535,2.21553,7000000.0
2008-05-08 02:26:00,2.21946,2.21946,2.21335,2.2178,5500000.0
2008-05-08 02:27:00,2.21694,2.21859,2.21311,2.21678,11500000.0
2008-05-08 02:28:00,2.21843,2.21843,2.21304,2.21711,7880000.0
2008-05-08 02:29:00,2.2121,2.21825,2.2121,2.21825,8250000.0
2008-05-08 02:30:00,2.21648,2.21891,2.2147,2.21745,8250000.0
2008-05-08 02:31:00,2.21772,2.21958,2.21617,2.21882,5500000.0
2008-05-08 02:32:00,2.21827,2.21882,2.21506,2.21882,8630000.0
2008-05-08 02:33:00,2.2136,2.2206,2.2136,2.21417,11380000.0
2008-05-08 02:34:00,2.21716,2.21954,2.21394,2.21823,10380000.0
2008-05-08 02:35:00,2.21718,2.21924,2.21649,2.21924,3750000.0
2008-05-08 02:36:00,2.21892,2.21947,2.21445,2.21712,11250000.0
2008-05-08 02:37:00,2.21908,2.21937,2.2153,2.21785,6500000.0
2008-05-08 02:38:00,2.21764,2.22039,2.21595,2.21846,8000000.0
2008-05-08 02:39:00,2.21787,2.21966,2.21671,2.21836,8750000.0
2008-05-08 02:40:00,2.21849,2.21933,2.21582,2.21911,11880000.0
2008-05-08 02:41:00,2.21507,2.21967,2.21488,2.21967,7500000.0
2008-05-08 02:42:00,2.21761,2.21931,2.21526,2.21885,9630000.0
2008-05-08 02:43:00,2.21675,2.21839,2.21539,2.21743,8250000.0
2008-05-08 02:44:00,2.218,2.21844,2.21631,2.21795,10000000.0
2008-05-08 02:45:00,2.21791,2.21855,2.21282,2.21855,8880000.0
2008-05-08 02:46:00,2.21644,2.2192,2.21572,2.21745,8500000.0
2008-05-08 02:47:00,2.21752,2.21873,2.21664,2.21668,9000000.0
2008-05-08 02:48:00,2.21834,2.21834,2.21292,2.21679,15750000.0
2008-05-08 02:49:00,2.21675,2.21828,2.21675,2.21775,5630000.0
2008-05-08 02:50:00,2.21698,2.21907,2.21696,2.21907,10250000.0
2008-05-08 02:51:00,2.21996,2.21996,2.21739,2.21759,7000000.0
2008-05-08 02:52:00,2.21664,2.21875,2.21664,2.21859,8130000.0
2008-05-08 02:53:00,2.21956,2.21956,2.21704,2.21872,7380000.0
2008-05-08 02:54:00,2.21652,2.21909,2.21509,2.21724,5750000.0
2008-05-08 02:55:00,2.21646,2.21985,2.21646,2.21985,4880000.0
2008-05-08 02:56:00,2.21672,2.21895,2.21571,2.21592,9000000.0
2008-05-08 02:57:00,2.21827,2.22017,2.21708,2.21765,11750000.0
2008-05-08 02:58:00,2.22056,2.22056,2.21585,2.21802,5630000.0
2008-05-08 02:59:00,2.21834,2.2203,2.21587,2.21882,8750000.0
2008-05-08 03:00:00,2.22051,2.22107,2.21495,2.21786,9250000.0
2008-05-08 03:01:00,2.21679,2.21992,2.21491,2.21939,12250000.0
2008-05-08 03:02:00,2.22053,2.22053,2.21712,2.21904,6250000.0
2008-05-08 03:03:00,2.21589,2.21967,2.21589,2.21816,10250000.0
2008-05-08 03:04:00,2.21755,2.22004,2.21755,2.21761,7630000.0
2008-05-08 03:05:00,2.21956,2.22025,2.21594,2.22025,11500000.0
2008-05-08 03:06:00,2.21643,2.21973,2.21468,2.21775,12250000.0
2008-05-08 03:07:00,2.21792,2.22024,2.21602,2.22024,7500000.0
2008-05-08 03:08:00,2.21773,2.22001,2.21479,2.2191,7750000.0
2008-05-08 03:09:00,2.2198,2.21993,2.2176,2.21889,5250000.0
2008-05-08 03:10:00,2.21976,2.21976,2.21686,2.21783,3750000.0
2008-05-08 03:11:00,2.21619,2.21836,2.21212,2.21347,6250000.0
2008-05-08 03:12:00,2.21868,2.21932,2.21415,2.21921,6250000.0
2008-05-08 03:13:00,2.21744,2.21927,2.21612,2.21662,9250000.0
2008-05-08 03:14:00,2.21637,2.21887,2.21488,2.21762,5500000.0
2008-05-08 03:15:00,2.21978,2.21978,2.21714,2.21716,8510000.0
2008-05-08 03:16:00,2.21937,2.21937,2.21521,2.21551,9750000.0
2008-05-08 03:17:00,2.2192,2.21925,2.21493,2.21905,10750000.0
2008-05-08 03:18:00,2.21604,2.21929,2.21604,2.21929,6000000.0
2008-05-08 03:19:00,2.21843,2.21882,2.21506,2.21506,7250000.0
2008-05-08 03:20:00,2.21791,2.21931,2.21685,2.21685,8000000.0
2008-05-08 03:21:00,2.21977,2.21991,2.21451,2.21734,8140000.0
2008-05-08 03:22:00,2.21851,2.21851,2.21224,2.21224,7750000.0
2008-05-08 03:23:00,2.21755,2.21992,2.21561,2.21954,9000000.0
2008-05-08 03:24:00,2.21871,2.21935,2.21542,2.21828,11250000.0
2008-05-08 03:25:00,2.21806,2.22054,2.2159,2.21874,8250000.0
2008-05-08 03:26:00,2.21785,2.21993,2.21646,2.2196,8250000.0
2008-05-08 03:27:00,2.21781,2.2203,2.21327,2.21988,8000000.0
2008-05-08 03:28:00,2.21959,2.21973,2.21819,2.21973,9130000.0
2008-05-08 03:29:00,2.21727,2.21994,2.21592,2.21994,8380000.0
2008-05-08 03:30:00,2.21833,2.22036,2.21556,2.21964,10750000.0
2008-05-08 03:31:00,2.21754,2.21976,2.21563,2.21895,10000000.0
2008-05-08 03:32:00,2.21647,2.21825,2.21634,2.21647,6000000.0
2008-05-08 03:33:00,2.21281,2.2191,2.21281,2.21825,8250000.0
2008-05-08 03:34:00,2.21683,2.21871,2.21313,2.21756,9000000.0
2008-05-08 03:35:00,2.21862,2.21862,2.21534,2.21778,9250000.0
2008-05-08 03:36:00,2.21827,2.21827,2.21404,2.2178,7750000.0
2008-05-08 03:37:00,2.21716,2.21828,2.2161,2.21821,7750000.0
2008-05-08 03:38:00,2.21731,2.21834,2.21599,2.21834,6250000.0
2008-05-08 03:39:00,2.21718,2.21846,2.21473,2.21795,13260000.0
2008-05-08 03:40:00,2.21643,2.21865,2.21638,2.21865,8750000.0
2008-05-08 03:41:00,2.21517,2.21854,2.21508,2.21854,8500000.0
2008-05-08 03:42:00,2.21427,2.2185,2.21427,2.21707,6000000.0
2008-05-08 03:43:00,2.21604,2.21818,2.21533,2.21635,6000000.0
2008-05-08 03:44:00,2.21902,2.21902,2.21356,2.21622,7500000.0
2008-05-08 03:45:00,2.21868,2.21872,2.2155,2.2155,7750000.0
2008-05-08 03:46:00,2.21542,2.21809,2.21542,2.21709,9250000.0
2008-05-08 03:47:00,2.21698,2.21833,2.21601,2.21601,5750000.0
2008-05-08 03:48:00,2.21677,2.21891,2.2153,2.21718,6750000.0
2008-05-08 03:49:00,2.21636,2.21961,2.21599,2.21681,5250000.0
2008-05-08 03:50:00,2.21457,2.22016,2.21457,2.21679,5250000.0
2008-05-08 03:51:00,2.2222,2.2222,2.22023,2.22044,7760000.0
2008-05-08 03:52:00,2.222,2.22473,2.21996,2.22157,8250000.0
2008-05-08 03:53:00,2.22287,2.22534,2.22072,2.22291,10880000.0
2008-05-08 03:54:00,2.22501,2.22501,2.21879,2.22201,6250000.0
2008-05-08 03:55:00,2.22391,2.22514,2.22057,2.22403,13000000.0
2008-05-08 03:56:00,2.22324,2.22596,2.22065,2.22482,8750000.0
2008-05-08 03:57:00,2.22738,2.22747,2.22208,2.22503,6750000.0
2008-05-08 03:58:00,2.22617,2.22719,2.22353,2.22719,6000000.0
2008-05-08 03:59:00,2.22511,2.22591,2.2221,2.22591,7250000.0
2008-05-08 04:00:00,2.22599,2.22599,2.21901,2.22582,5750000.0
2008-05-08 04:01:00,2.22626,2.22641,2.22112,2.22516,8500000.0
2008-05-08 04:02:00,2.22474,2.22522,2.22144,2.22465,10500000.0
2008-05-08 04:03:00,2.22153,2.22573,2.22133,2.22408,6750000.0
2008-05-08 04:04:00,2.22376,2.22537,2.22133,2.22427,8130000.0
2008-05-08 04:05:00,2.22533,2.22533,2.22269,2.2238,10500000.0
2008-05-08 04:06:00,2.22452,2.22514,2.22254,2.22254,6750000.0
2008-05-08 04:07:00,2.22462,2.22493,2.22273,2.2234,10750000.0
2008-05-08 04:08:00,2.22301,2.22511,2.22002,2.22511,7760000.0
2008-05-08 04:09:00,2.22326,2.22494,2.22292,2.2231,6500000.0
2008-05-08 04:10:00,2.22099,2.22501,2.2197,2.22139,8750000.0
2008-05-08 04:11:00,2.22358,2.22454,2.22176,2.2222,7880000.0
2008-05-08 04:12:00,2.22343,2.22434,2.22256,2.22434,6000000.0
2008-05-08 04:13:00,2.22375,2.22375,2.22032,2.22284,7380000.0
2008-05-08 04:14:00,2.22297,2.22349,2.21916,2.22202,8250000.0
2008-05-08 04:15:00,2.2218,2.22421,2.22175,2.22366,5250000.0
2008-05-08 04:16:00,2.22185,2.22412,2.22019,2.22335,8250000.0
2008-05-08 04:17:00,2.22542,2.22542,2.22291,2.22352,5630000.0
2008-05-08 04:18:00,2.22482,2.22482,2.21879,2.21971,5750000.0
2008-05-08 04:19:00,2.22461,2.22493,2.21855,2.22493,11630000.0
2008-05-08 04:20:00,2.22376,2.22417,2.22082,2.22417,6630000.0
2008-05-08 04:21:00,2.22317,2.22447,2.22232,2.22436,12130000.0
2008-05-08 04:22:00,2.22321,2.22382,2.22059,2.22382,10880000.0
2008-05-08 04:23:00,2.2228,2.22385,2.2193,2.22361,9750000.0
2008-05-08 04:24:00,2.22302,2.22353,2.21992,2.22275,8750000.0
2008-05-08 04:25:00,2.22311,2.2241,2.21982,2.22152,8750000.0
2008-05-08 04:26:00,2.22089,2.22297,2.21925,2.21925,8000000.0
2008-05-08 04:27:00,2.22287,2.22316,2.22103,2.22316,7500000.0
2008-05-08 04:28:00,2.22328,2.22387,2.2171,2.21915,11130000.0
2008-05-08 04:29:00,2.22107,2.22412,2.21796,2.2219,9500000.0
2008-05-08 04:30:00,2.221,2.22386,2.21656,2.22386,8000000.0
2008-05-08 04:31:00,2.22363,2.22473,2.22023,2.22023,8000000.0
2008-05-08 04:32:00,2.22293,2.22455,2.22033,2.22374,9380000.0
2008-05-08 04:33:00,2.22221,2.22276,2.217,2.222,8130000.0
2008-05-08 04:34:00,2.21977,2.22462,2.21963,2.22365,10000000.0
2008-05-08 04:35:00,2.22373,2.22373,2.21914,2.21979,8500000.0
2008-05-08 04:36:00,2.22316,2.22354,2.21955,2.21955,9260000.0
2008-05-08 04:37:00,2.22147,2.22439,2.22038,2.22334,7750000.0
2008-05-08 04:38:00,2.22181,2.22412,2.21989,2.22412,7750000.0
2008-05-08 04:39:00,2.22256,2.22265,2.21716,2.21716,6750000.0
2008-05-08 04:40:00,2.21643,2.22312,2.21643,2.22312,10630000.0
2008-05-08 04:41:00,2.22333,2.22366,2.21972,2.22366,14250000.0
2008-05-08 04:42:00,2.22311,2.22339,2.21798,2.21936,10000000.0
2008-05-08 04:43:00,2.22144,2.22322,2.22131,2.22263,6750000.0
2008-05-08 04:44:00,2.2231,2.22329,2.2214,2.2214,8130000.0
2008-05-08 04:45:00,2.2222,2.22349,2.21863,2.22099,7750000.0
2008-05-08 04:46:00,2.22114,2.22409,2.221,2.22226,8500000.0
2008-05-08 04:47:00,2.21701,2.22301,2.21701,2.22034,8500000.0
2008-05-08 04:48:00,2.22094,2.22253,2.21713,2.22253,8380000.0
2008-05-08 04:49:00,2.22034,2.22242,2.21881,2.21881,7000000.0
2008-05-08 04:50:00,2.22167,2.22385,2.21942,2.22341,7250000.0
2008-05-08 04:51:00,2.22226,2.22306,2.21825,2.21825,7750000.0
2008-05-08 04:52:00,2.22336,2.22336,2.2174,2.2223,8000000.0
2008-05-08 04:53:00,2.22252,2.22329,2.22058,2.22329,9000000.0
2008-05-08 04:54:00,2.22219,2.22385,2.22073,2.22143,10380000.0
2008-05-08 04:55:00,2.22283,2.22297,2.21961,2.22024,6000000.0
2008-05-08 04:56:00,2.22176,2.22352,2.21846,2.22352,8500000.0
2008-05-08 04:57:00,2.22323,2.22323,2.21953,2.21953,5500000.0
2008-05-08 04:58:00,2.2239,2.2239,2.21879,2.2197,11630000.0
2008-05-08 04:59:00,2.22278,2.22297,2.22045,2.22262,11000000.0
2008-05-08 05:00:00,2.2234,2.22484,2.22071,2.22198,12250000.0
2008-05-08 05:01:00,2.22102,2.22311,2.21997,2.2203,8500000.0
2008-05-08 05:02:00,2.22237,2.22314,2.22157,2.22281,5500000.0
2008-05-08 05:03:00,2.2223,2.2232,2.22191,2.22303,5250000.0
2008-05-08 05:04:00,2.22414,2.22416,2.21789,2.2236,7750000.0
2008-05-08 05:05:00,2.22333,2.22471,2.22274,2.22471,6250000.0
2008-05-08 05:06:00,2.22172,2.22467,2.22168,2.22205,14500000.0
2008-05-08 05:07:00,2.2238,2.22383,2.22078,2.22078,8880000.0
2008-05-08 05:08:00,2.22229,2.22389,2.22119,2.22389,7500000.0
2008-05-08 05:09:00,2.22343,2.22346,2.21793,2.2232,14500000.0
2008-05-08 05:10:00,2.21932,2.22409,2.21932,2.22409,6000000.0
2008-05-08 05:11:00,2.22283,2.22397,2.22177,2.22359,12510000.0
2008-05-08 05:12:00,2.22237,2.22493,2.22036,2.22493,13000000.0
2008-05-08 05:13:00,2.22303,2.22465,2.22203,2.22441,5750000.0
2008-05-08 05:14:00,2.22355,2.22432,2.22325,2.22335,7630000.0
2008-05-08 05:15:00,2.22114,2.2246,2.22114,2.2246,5500000.0
2008-05-08 05:16:00,2.22487,2.22487,2.22013,2.2231,13250000.0
2008-05-08 05:17:00,2.22153,2.22469,2.22153,2.22447,8130000.0
2008-05-08 05:18:00,2.22485,2.22485,2.21943,2.22426,10130000.0
2008-05-08 05:19:00,2.2238,2.2238,2.22164,2.22208,6250000.0
2008-05-08 05:20:00,2.22426,2.22463,2.21949,2.21949,10500000.0
2008-05-08 05:21:00,2.22051,2.22427,2.21991,2.22427,9000000.0
2008-05-08 05:22:00,2.22062,2.2232,2.2191,2.2191,6750000.0
2008-05-08 05:24:00,2.22047,2.22355,2.21965,2.22182,7750000.0
2008-05-08 05:25:00,2.2218,2.22397,2.22082,2.22191,9250000.0
2008-05-08 05:26:00,2.22383,2.22383,2.21924,2.2216,12000000.0
2008-05-08 05:27:00,2.22233,2.22251,2.22024,2.22211,9630000.0
2008-05-08 05:28:00,2.2216,2.22371,2.22023,2.22221,5630000.0
2008-05-08 05:29:00,2.22132,2.22399,2.2201,2.22288,7500000.0
2008-05-08 05:30:00,2.22422,2.22484,2.22037,2.22484,6000000.0
2008-05-08 05:31:00,2.22219,2.22425,2.22207,2.22425,7250000.0
2008-05-08 05:32:00,2.22503,2.22503,2.21929,2.22422,7750000.0
2008-05-08 05:33:00,2.22242,2.22434,2.22242,2.22392,8000000.0
2008-05-08 05:34:00,2.22336,2.22564,2.221,2.22564,6250000.0
2008-05-08 05:35:00,2.22136,2.22495,2.22062,2.22062,7750000.0
2008-05-08 05:36:00,2.22413,2.22606,2.22346,2.22395,7250000.0
2008-05-08 05:37:00,2.22313,2.22482,2.22108,2.2239,5250000.0
2008-05-08 05:38:00,2.2233,2.22535,2.2233,2.225,9000000.0
2008-05-08 05:39:00,2.22393,2.22503,2.2187,2.22475,9750000.0
2008-05-08 05:40:00,2.22402,2.22461,2.2217,2.2217,5250000.0
2008-05-08 05:41:00,2.22125,2.22447,2.22125,2.22395,6000000.0
2008-05-08 05:42:00,2.2237,2.22439,2.21824,2.22415,6750000.0
2008-05-08 05:43:00,2.22281,2.22406,2.22115,2.22191,5130000.0
2008-05-08 05:44:00,2.21996,2.22394,2.21888,2.22394,11500000.0
2008-05-08 05:45:00,2.22306,2.22454,2.22102,2.22454,10500000.0
2008-05-08 05:46:00,2.22254,2.2246,2.22194,2.22227,10500000.0
2008-05-08 05:47:00,2.2224,2.22445,2.2224,2.22261,5750000.0
2008-05-08 05:48:00,2.22261,2.22461,2.22218,2.22287,8000000.0
2008-05-08 05:49:00,2.22557,2.22557,2.22262,2.22262,7000000.0
2008-05-08 05:50:00,2.22325,2.22432,2.21851,2.22063,8250000.0
2008-05-08 05:51:00,2.22277,2.22446,2.22197,2.22446,8750000.0
2008-05-08 05:52:00,2.22417,2.22417,2.21912,2.22224,7250000.0
2008-05-08 05:53:00,2.22248,2.22375,2.21888,2.22375,13250000.0
2008-05-08 05:54:00,2.22207,2.22387,2.22033,2.22033,9000000.0
2008-05-08 05:55:00,2.22335,2.22335,2.21795,2.22289,8250000.0
2008-05-08 05:56:00,2.22483,2.22483,2.21955,2.22289,11130000.0
2008-05-08 05:57:00,2.2224,2.22487,2.22204,2.22442,7130000.0
2008-05-08 05:58:00,2.22556,2.22556,2.22059,2.22449,6500000.0
2008-05-08 05:59:00,2.22203,2.22454,2.22203,2.22221,6000000.0
2008-05-08 06:00:00,2.22444,2.22444,2.2193,2.22058,10750000.0
2008-05-08 06:01:00,2.22479,2.22493,2.22223,2.22223,8750000.0
2008-05-08 06:02:00,2.22438,2.22473,2.22234,2.22469,11750000.0
2008-05-08 06:03:00,2.22127,2.22491,2.22127,2.22491,6380000.0
2008-05-08 06:04:00,2.22214,2.22365,2.21823,2.21823,7380000.0
2008-05-08 06:05:00,2.22466,2.22466,2.22059,2.22068,5500000.0
2008-05-08 06:06:00,2.22405,2.22405,2.21879,2.22214,9750000.0
2008-05-08 06:07:00,2.21886,2.22335,2.21886,2.22153,9500000.0
2008-05-08 06:08:00,2.22343,2.22343,2.21791,2.22038,9250000.0
2008-05-08 06:09:00,2.22086,2.22399,2.21653,2.22345,9000000.0
2008-05-08 06:10:00,2.22378,2.22378,2.21825,2.22027,6380000.0
2008-05-08 06:11:00,2.22016,2.22356,2.21993,2.22156,9250000.0
2008-05-08 06:12:00,2.221,2.22331,2.21859,2.22331,9250000.0
2008-05-08 06:13:00,2.22364,2.22404,2.22215,2.22404,9630000.0
2008-05-08 06:14:00,2.22197,2.2239,2.21978,2.22258,9250000.0
2008-05-08 06:15:00,2.22337,2.22337,2.21941,2.22081,6000000.0
2008-05-08 06:16:00,2.2236,2.2242,2.22253,2.22305,9750000.0
2008-05-08 06:17:00,2.22025,2.22336,2.22,2.22199,11000000.0
2008-05-08 06:18:00,2.22442,2.22442,2.21978,2.22066,6000000.0
2008-05-08 06:19:00,2.21933,2.22365,2.21933,2.22211,10750000.0
2008-05-08 06:20:00,2.22301,2.22404,2.21932,2.22404,11750000.0
2008-05-08 06:21:00,2.22258,2.22341,2.2175,2.2175,8380000.0
2008-05-08 06:22:00,2.22185,2.22415,2.22,2.22415,13250000.0
2008-05-08 06:23:00,2.2201,2.22385,2.2201,2.22372,6750000.0
2008-05-08 06:24:00,2.22331,2.22507,2.22181,2.22441,6500000.0
2008-05-08 06:25:00,2.22491,2.22491,2.22053,2.22162,10250000.0
2008-05-08 06:26:00,2.22094,2.22391,2.21779,2.22131,9130000.0
2008-05-08 06:27:00,2.22327,2.22327,2.21841,2.22055,8750000.0
2008-05-08 06:28:00,2.22206,2.22293,2.21636,2.22162,7750000.0
2008-05-08 06:29:00,2.22266,2.22377,2.22033,2.2236,7750000.0
2008-05-08 06:30:00,2.22276,2.22328,2.22037,2.22037,6000000.0
2008-05-08 06:31:00,2.22428,2.22428,2.21932,2.22147,8880000.0
2008-05-08 06:32:00,2.22227,2.22374,2.21945,2.22203,10000000.0
2008-05-08 06:33:00,2.22129,2.22365,2.22129,2.22137,6000000.0
2008-05-08 06:34:00,2.22433,2.22453,2.22146,2.22285,8750000.0
2008-05-08 06:35:00,2.22324,2.22385,2.21844,2.22385,8250000.0
2008-05-08 06:36:00,2.22312,2.22371,2.21906,2.22106,8500000.0
2008-05-08 06:37:00,2.22157,2.22349,2.21771,2.22204,6750000.0
2008-05-08 06:38:00,2.21954,2.22411,2.21791,2.22346,10000000.0
2008-05-08 06:39:00,2.22319,2.22375,2.22127,2.22178,9250000.0
2008-05-08 06:40:00,2.2239,2.2243,2.22202,2.22226,7880000.0
2008-05-08 06:41:00,2.22392,2.22392,2.22012,2.22358,8630000.0
2008-05-08 06:42:00,2.22156,2.22388,2.22058,2.22273,9250000.0
2008-05-08 06:43:00,2.22028,2.22409,2.22028,2.22384,12750000.0
2008-05-08 06:44:00,2.21673,2.22438,2.21673,2.22438,5250000.0
2008-05-08 06:45:00,2.2256,2.22573,2.22111,2.22145,13000000.0
2008-05-08 06:46:00,2.22372,2.2238,2.21805,2.22195,10000000.0
2008-05-08 06:47:00,2.22256,2.22515,2.21881,2.2244,10130000.0
2008-05-08 06:48:00,2.22309,2.22451,2.21975,2.21988,8880000.0
2008-05-08 06:49:00,2.22594,2.22594,2.2203,2.22446,11500000.0
2008-05-08 06:50:00,2.22128,2.22558,2.21985,2.21985,9250000.0
2008-05-08 06:51:00,2.22336,2.22589,2.22336,2.22455,9750000.0
2008-05-08 06:52:00,2.22557,2.22623,2.22358,2.2243,6250000.0
2008-05-08 06:53:00,2.22499,2.22521,2.22063,2.22445,9880000.0
2008-05-08 06:54:00,2.22372,2.22372,2.21638,2.21917,9630000.0
2008-05-08 06:55:00,2.22369,2.22394,2.21918,2.22178,18380000.0
2008-05-08 06:56:00,2.22422,2.22422,2.21931,2.22356,8500000.0
2008-05-08 06:57:00,2.22197,2.22404,2.22037,2.22386,11750000.0
2008-05-08 06:58:00,2.22136,2.22353,2.21434,2.22353,8000000.0
2008-05-08 06:59:00,2.22354,2.22354,2.22019,2.22085,6500000.0
2008-05-08 07:00:00,2.22208,2.2231,2.22098,2.22249,5880000.0
2008-05-08 07:01:00,2.22284,2.22399,2.22123,2.22377,5630000.0
2008-05-08 07:02:00,2.22355,2.22355,2.2179,2.21886,9000000.0
2008-05-08 07:03:00,2.22256,2.22339,2.2189,2.22231,8250000.0
2008-05-08 07:04:00,2.22297,2.22429,2.21886,2.22429,10000000.0
2008-05-08 07:05:00,2.22072,2.22367,2.21761,2.22099,11750000.0
2008-05-08 07:06:00,2.22422,2.22499,2.21951,2.22499,4880000.0
2008-05-08 07:07:00,2.22116,2.22481,2.22116,2.223,8500000.0
2008-05-08 07:08:00,2.22475,2.22475,2.22103,2.22428,10130000.0
2008-05-08 07:09:00,2.22502,2.2253,2.22304,2.22449,10750000.0
2008-05-08 07:10:00,2.22338,2.22458,2.21956,2.2205,9630000.0
2008-05-08 07:11:00,2.22553,2.22553,2.22244,2.22483,8250000.0
2008-05-08 07:12:00,2.22231,2.2249,2.2217,2.22462,6000000.0
2008-05-08 07:13:00,2.22575,2.22669,2.22115,2.22115,8000000.0
2008-05-08 07:14:00,2.22464,2.2254,2.22258,2.2237,8250000.0
2008-05-08 07:15:00,2.22089,2.22551,2.22089,2.22474,8250000.0
2008-05-08 07:16:00,2.22457,2.22633,2.22256,2.2233,7000000.0
2008-05-08 07:17:00,2.22316,2.22555,2.22121,2.22555,10250000.0
2008-05-08 07:18:00,2.22493,2.22738,2.2234,2.22666,10500000.0
2008-05-08 07:19:00,2.22371,2.22893,2.22371,2.22572,8000000.0
2008-05-08 07:20:00,2.22772,2.22897,2.22668,2.22793,8380000.0
2008-05-08 07:21:00,2.22653,2.22899,2.22479,2.22857,11500000.0
2008-05-08 07:22:00,2.22985,2.22985,2.22386,2.22729,10500000.0
2008-05-08 07:23:00,2.22721,2.22891,2.22683,2.22852,11750000.0
2008-05-08 07:24:00,2.22739,2.2275,2.22544,2.22544,10750000.0
2008-05-08 07:25:00,2.22733,2.22762,2.22173,2.22396,5500000.0
2008-05-08 07:26:00,2.22453,2.22856,2.22453,2.22545,11250000.0
2008-05-08 07:27:00,2.22657,2.22909,2.22363,2.22799,14000000.0
2008-05-08 07:28:00,2.22968,2.22968,2.22413,2.22568,10750000.0
2008-05-08 07:29:00,2.22624,2.22812,2.22527,2.22803,10750000.0
2008-05-08 07:30:00,2.22826,2.22848,2.22217,2.22217,8500000.0
2008-05-08 07:31:00,2.22672,2.22903,2.2259,2.22863,18630000.0
2008-05-08 07:32:00,2.22948,2.22952,2.22516,2.22907,6000000.0
2008-05-08 07:33:00,2.2272,2.22871,2.2251,2.22832,6500000.0
2008-05-08 07:34:00,2.22472,2.22949,2.22472,2.22761,8750000.0
2008-05-08 07:35:00,2.22908,2.22908,2.2247,2.22793,6750000.0
2008-05-08 07:36:00,2.22613,2.22929,2.22578,2.22686,10000000.0
2008-05-08 07:37:00,2.22888,2.22888,2.22578,2.22578,10010000.0
2008-05-08 07:38:00,2.22755,2.22988,2.22443,2.22823,6630000.0
2008-05-08 07:39:00,2.22537,2.22926,2.22537,2.22801,5500000.0
2008-05-08 07:40:00,2.22904,2.22908,2.22684,2.22709,8250000.0
2008-05-08 07:41:00,2.22905,2.23022,2.22723,2.2295,10130000.0
2008-05-08 07:42:00,2.22611,2.22951,2.22478,2.22495,13500000.0
2008-05-08 07:43:00,2.22886,2.22947,2.22495,2.2294,9380000.0
2008-05-08 07:44:00,2.22841,2.22949,2.22489,2.22682,9130000.0
2008-05-08 07:45:00,2.225,2.2296,2.225,2.22896,7250000.0
2008-05-08 07:46:00,2.22612,2.23002,2.22384,2.22875,10380000.0
2008-05-08 07:47:00,2.2252,2.22988,2.2252,2.22664,8250000.0
2008-05-08 07:48:00,2.22606,2.22883,2.22116,2.22883,8500000.0
2008-05-08 07:49:00,2.22486,2.2279,2.22335,2.22429,6750000.0
2008-05-08 07:50:00,2.22702,2.22878,2.22322,2.22878,10130000.0
2008-05-08 07:51:00,2.22684,2.22761,2.22586,2.22612,6250000.0
2008-05-08 07:52:00,2.22793,2.22793,2.22286,2.2255,9880000.0
2008-05-08 07:53:00,2.22511,2.22792,2.22145,2.22504,8250000.0
2008-05-08 07:54:00,2.22653,2.22855,2.22261,2.22785,9000000.0
2008-05-08 07:55:00,2.22593,2.22749,2.22512,2.22749,11000000.0
2008-05-08 07:56:00,2.22401,2.22683,2.2231,2.22517,11500000.0
2008-05-08 07:57:00,2.22711,2.22711,2.22257,2.22479,10750000.0
2008-05-08 07:58:00,2.2241,2.22595,2.22354,2.22405,7000000.0
2008-05-08 07:59:00,2.22382,2.2273,2.22357,2.22629,12500000.0
2008-05-08 08:00:00,2.22598,2.22639,2.21942,2.22639,5750000.0
2008-05-08 08:01:00,2.223,2.22671,2.222,2.22603,6750000.0
2008-05-08 08:02:00,2.22403,2.22637,2.22178,2.22449,9250000.0
2008-05-08 08:03:00,2.22626,2.22768,2.2234,2.22551,13630000.0
2008-05-08 08:04:00,2.22242,2.22573,2.22048,2.22427,8750000.0
2008-05-08 08:05:00,2.22257,2.22485,2.22139,2.22212,11380000.0
2008-05-08 08:06:00,2.22175,2.22425,2.22055,2.22414,11000000.0
2008-05-08 08:07:00,2.22283,2.22493,2.22202,2.22493,6500000.0
2008-05-08 08:08:00,2.22386,2.22596,2.2231,2.22471,5500000.0
2008-05-08 08:09:00,2.22485,2.22629,2.22063,2.22447,12630000.0
2008-05-08 08:10:00,2.21957,2.22506,2.21886,2.22478,8630000.0
2008-05-08 08:11:00,2.22218,2.22564,2.22028,2.22564,9000000.0
2008-05-08 08:12:00,2.22535,2.22573,2.22151,2.223,7000000.0
2008-05-08 08:13:00,2.22268,2.22581,2.21951,2.22187,11380000.0
2008-05-08 08:14:00,2.22231,2.225,2.22095,2.22451,8500000.0
2008-05-08 08:15:00,2.22268,2.2243,2.21854,2.22256,9000000.0
2008-05-08 08:16:00,2.22477,2.22477,2.22164,2.22277,9750000.0
2008-05-08 08:17:00,2.22453,2.22584,2.22157,2.22548,9000000.0
2008-05-08 08:18:00,2.22227,2.22632,2.22128,2.22578,11250000.0
2008-05-08 08:19:00,2.22413,2.22633,2.22286,2.22548,7250000.0
2008-05-08 08:20:00,2.22599,2.22738,2.223,2.223,9000000.0
2008-05-08 08:21:00,2.22639,2.2284,2.22504,2.22802,5500000.0
2008-05-08 08:22:00,2.22827,2.22962,2.22574,2.22759,10000000.0
2008-05-08 08:23:00,2.22833,2.22833,2.22482,2.22504,10750000.0
2008-05-08 08:24:00,2.22871,2.22871,2.226,2.22771,5250000.0
2008-05-08 08:25:00,2.22716,2.2283,2.22334,2.22634,10250000.0
2008-05-08 08:26:00,2.22828,2.22828,2.22216,2.22553,10880000.0
2008-05-08 08:27:00,2.22584,2.22696,2.2222,2.22663,8250000.0
2008-05-08 08:28:00,2.22809,2.22822,2.22188,2.22623,6250000.0
2008-05-08 08:29:00,2.2256,2.22721,2.22055,2.22383,7510000.0
2008-05-08 08:30:00,2.22354,2.22659,2.22321,2.22436,10250000.0
2008-05-08 08:31:00,2.22574,2.22651,2.22272,2.22651,8880000.0
2008-05-08 08:32:00,2.22311,2.22581,2.22014,2.22554,7250000.0
2008-05-08 08:33:00,2.22446,2.22657,2.22228,2.2223,10390000.0
2008-05-08 08:34:00,2.2265,2.2265,2.22237,2.22237,7000000.0
2008-05-08 08:35:00,2.2241,2.22633,2.22271,2.2241,11250000.0
2008-05-08 08:36:00,2.22309,2.22604,2.22309,2.22593,8000000.0
2008-05-08 08:37:00,2.22443,2.22667,2.22213,2.22472,11760000.0
2008-05-08 08:38:00,2.22697,2.2277,2.22361,2.22384,6000000.0
2008-05-08 08:39:00,2.22474,2.2258,2.21978,2.21978,5880000.0
2008-05-08 08:40:00,2.21867,2.22357,2.21867,2.22315,10250000.0
2008-05-08 08:41:00,2.21908,2.22391,2.21908,2.22391,7630000.0
2008-05-08 08:42:00,2.21962,2.22404,2.21838,2.2238,7000000.0
2008-05-08 08:43:00,2.22206,2.22325,2.21813,2.22322,6750000.0
2008-05-08 08:44:00,2.22086,2.22308,2.21905,2.22096,5250000.0
2008-05-08 08:45:00,2.22358,2.22358,2.21932,2.22235,6020000.0
2008-05-08 08:46:00,2.22105,2.22344,2.21613,2.22341,12880000.0
2008-05-08 08:47:00,2.22316,2.22388,2.21869,2.22112,8000000.0
2008-05-08 08:48:00,2.22567,2.22567,2.21772,2.22448,9500000.0
2008-05-08 08:49:00,2.22503,2.22519,2.22152,2.2237,10380000.0
2008-05-08 08:50:00,2.22313,2.22373,2.22121,2.22339,5750000.0
2008-05-08 08:51:00,2.22363,2.22474,2.21951,2.22198,8000000.0
2008-05-08 08:52:00,2.22023,2.22392,2.22023,2.22318,7000000.0
2008-05-08 08:53:00,2.22226,2.22408,2.21932,2.22314,15500000.0
2008-05-08 08:54:00,2.22185,2.22381,2.22061,2.22381,6250000.0
2008-05-08 08:55:00,2.22064,2.224,2.2181,2.22337,10630000.0
2008-05-08 08:56:00,2.22416,2.22416,2.22146,2.22159,6250000.0
2008-05-08 08:57:00,2.22387,2.22387,2.21935,2.2233,7880000.0
2008-05-08 08:58:00,2.22257,2.22271,2.21664,2.22232,9500000.0
2008-05-08 08:59:00,2.22326,2.22326,2.21835,2.22016,8250000.0
2008-05-08 09:00:00,2.22263,2.22314,2.21906,2.22314,6250000.0
2008-05-08 09:01:00,2.2209,2.22489,2.22069,2.22489,8250000.0
2008-05-08 09:02:00,2.223,2.22518,2.22032,2.22033,10630000.0
2008-05-08 09:03:00,2.22423,2.22487,2.22028,2.22405,17250000.0
2008-05-08 09:04:00,2.22107,2.2256,2.22107,2.2256,5750000.0
2008-05-08 09:05:00,2.22114,2.22508,2.22093,2.22508,7000000.0
2008-05-08 09:06:00,2.22486,2.22615,2.2227,2.22534,11750000.0
2008-05-08 09:07:00,2.2253,2.22619,2.21996,2.22619,9250000.0
2008-05-08 09:08:00,2.225,2.22665,2.22243,2.22243,8890000.0
2008-05-08 09:09:00,2.22519,2.22577,2.22312,2.22543,7750000.0
2008-05-08 09:10:00,2.22416,2.22549,2.22024,2.22512,8000000.0
2008-05-08 09:11:00,2.22459,2.22706,2.22205,2.22706,8000000.0
2008-05-08 09:12:00,2.22596,2.22645,2.22465,2.22593,6750000.0
2008-05-08 09:13:00,2.22388,2.22775,2.22106,2.22775,5500000.0
2008-05-08 09:14:00,2.2244,2.22539,2.2196,2.22512,6750000.0
2008-05-08 09:15:00,2.22534,2.22659,2.22053,2.22411,12000000.0
2008-05-08 09:16:00,2.22524,2.22586,2.22178,2.22441,10000000.0
2008-05-08 09:17:00,2.22439,2.22564,2.22027,2.22564,11000000.0
2008-05-08 09:18:00,2.22712,2.22712,2.22116,2.22586,8750000.0
2008-05-08 09:19:00,2.22525,2.2261,2.22289,2.2261,7630000.0
2008-05-08 09:20:00,2.2266,2.22686,2.22322,2.22626,12130000.0
2008-05-08 09:21:00,2.22532,2.22639,2.22146,2.22308,9250000.0
2008-05-08 09:22:00,2.22658,2.22673,2.22251,2.22251,10250000.0
2008-05-08 09:23:00,2.22723,2.22749,2.22312,2.2257,8010000.0
2008-05-08 09:24:00,2.22675,2.22897,2.22431,2.22435,10250000.0
2008-05-08 09:25:00,2.2266,2.22697,2.22447,2.22638,11250000.0
2008-05-08 09:26:00,2.2222,2.22724,2.2222,2.22584,10130000.0
2008-05-08 09:27:00,2.22321,2.22746,2.22321,2.22683,5500000.0
2008-05-08 09:28:00,2.22801,2.22801,2.22288,2.22658,12000000.0
2008-05-08 09:29:00,2.22357,2.22766,2.222,2.22504,15250000.0
2008-05-08 09:30:00,2.22425,2.22851,2.22345,2.22641,8250000.0
2008-05-08 09:31:00,2.22729,2.22755,2.22474,2.22712,7750000.0
2008-05-08 09:32:00,2.22596,2.22729,2.22381,2.22729,7750000.0
2008-05-08 09:33:00,2.22647,2.22732,2.22311,2.22732,9250000.0
2008-05-08 09:34:00,2.2244,2.22697,2.22177,2.22697,10010000.0
2008-05-08 09:35:00,2.22544,2.22597,2.22327,2.22327,9000000.0
2008-05-08 09:36:00,2.22359,2.22747,2.22359,2.22599,8000000.0
2008-05-08 09:37:00,2.22572,2.2275,2.22498,2.22498,6500000.0
2008-05-08 09:38:00,2.22761,2.22768,2.22259,2.22712,12750000.0
2008-05-08 09:39:00,2.22807,2.22828,2.22427,2.22828,8750000.0
2008-05-08 09:40:00,2.22798,2.22798,2.22423,2.22758,11000000.0
2008-05-08 09:41:00,2.2277,2.22839,2.22377,2.22655,9750000.0
2008-05-08 09:42:00,2.22717,2.22717,2.22212,2.22543,12630000.0
2008-05-08 09:43:00,2.22569,2.22635,2.22174,2.22586,7130000.0
2008-05-08 09:44:00,2.22695,2.22751,2.22502,2.22751,8250000.0
2008-05-08 09:45:00,2.22667,2.22674,2.21959,2.22674,9000000.0
2008-05-08 09:46:00,2.22375,2.22792,2.22375,2.22792,6250000.0
2008-05-08 09:47:00,2.22546,2.226,2.22364,2.22381,5500000.0
2008-05-08 09:48:00,2.22538,2.22609,2.22321,2.22609,10750000.0
2008-05-08 09:49:00,2.22701,2.22721,2.22392,2.22618,9000000.0
2008-05-08 09:50:00,2.22522,2.22522,2.22002,2.22331,6250000.0
2008-05-08 09:51:00,2.22517,2.22599,2.22399,2.22437,8500000.0
2008-05-08 09:52:00,2.2251,2.22654,2.22257,2.22642,7760000.0
2008-05-08 09:53:00,2.22546,2.22572,2.22204,2.22509,7250000.0
2008-05-08 09:54:00,2.22424,2.22634,2.22192,2.22612,8630000.0
2008-05-08 09:55:00,2.22321,2.2256,2.219,2.22265,16000000.0
2008-05-08 09:56:00,2.22597,2.22597,2.22166,2.22578,9890000.0
2008-05-08 09:57:00,2.22637,2.22678,2.22331,2.22664,11750000.0
2008-05-08 09:58:00,2.22496,2.22554,2.21946,2.22526,7130000.0
2008-05-08 09:59:00,2.22479,2.22692,2.22272,2.2262,9500000.0
2008-05-08 10:00:00,2.22644,2.22644,2.21998,2.22308,8880000.0
2008-05-08 10:01:00,2.22616,2.22622,2.22355,2.22442,7880000.0
2008-05-08 10:02:00,2.22371,2.22592,2.22025,2.22512,13630000.0
2008-05-08 10:03:00,2.22475,2.22628,2.21961,2.22508,11880000.0
2008-05-08 10:04:00,2.22611,2.22611,2.22361,2.22456,10260000.0
2008-05-08 10:05:00,2.22621,2.22621,2.21848,2.22506,10750000.0
2008-05-08 10:06:00,2.22445,2.22553,2.22348,2.22481,5500000.0
2008-05-08 10:07:00,2.22376,2.22524,2.22016,2.22493,11500000.0
2008-05-08 10:08:00,2.22545,2.22656,2.22003,2.22128,8000000.0
2008-05-08 10:09:00,2.2215,2.22586,2.22068,2.22487,10380000.0
2008-05-08 10:10:00,2.22523,2.22623,2.22268,2.22523,6630000.0
2008-05-08 10:11:00,2.22585,2.22671,2.22163,2.22163,6750000.0
2008-05-08 10:12:00,2.22717,2.22717,2.2238,2.22607,7250000.0
2008-05-08 10:13:00,2.22453,2.2256,2.22095,2.22256,7000000.0
2008-05-08 10:14:00,2.22469,2.22551,2.22206,2.22416,10250000.0
2008-05-08 10:15:00,2.21929,2.22514,2.21929,2.22284,11250000.0
2008-05-08 10:16:00,2.22561,2.22561,2.22235,2.22462,7000000.0
2008-05-08 10:17:00,2.22156,2.22544,2.22156,2.22544,7250000.0
2008-05-08 10:18:00,2.22296,2.22513,2.22154,2.22154,6250000.0
2008-05-08 10:19:00,2.22473,2.22473,2.22109,2.22391,8250000.0
2008-05-08 10:20:00,2.22571,2.22583,2.22175,2.22314,7000000.0
2008-05-08 10:21:00,2.22221,2.22547,2.22221,2.2249,10250000.0
2008-05-08 10:22:00,2.22606,2.2261,2.22265,2.22433,6630000.0
2008-05-08 10:23:00,2.2261,2.2261,2.22344,2.22592,6500000.0
2008-05-08 10:24:00,2.22595,2.22683,2.22284,2.22423,9750000.0
2008-05-08 10:25:00,2.22647,2.22718,2.22398,2.22642,8630000.0
2008-05-08 10:26:00,2.22624,2.22624,2.22141,2.22267,5630000.0
2008-05-08 10:27:00,2.22525,2.22525,2.21889,2.22279,7250000.0
2008-05-08 10:28:00,2.22226,2.22668,2.22177,2.22354,11630000.0
2008-05-08 10:29:00,2.22241,2.22618,2.22241,2.22395,6750000.0
2008-05-08 10:30:00,2.22307,2.22582,2.21901,2.21921,7500000.0
2008-05-08 10:31:00,2.22281,2.22664,2.22174,2.22174,9500000.0
2008-05-08 10:32:00,2.22476,2.22643,2.22395,2.22414,7500000.0
2008-05-08 10:33:00,2.22662,2.22774,2.22354,2.22408,10750000.0
2008-05-08 10:34:00,2.22271,2.22589,2.22165,2.22523,11250000.0
2008-05-08 10:35:00,2.22592,2.22717,2.22295,2.22334,13500000.0
2008-05-08 10:36:00,2.22383,2.22704,2.2214,2.22347,11250000.0
2008-05-08 10:37:00,2.22317,2.22622,2.22066,2.22066,12250000.0
2008-05-08 10:38:00,2.22444,2.2252,2.22336,2.2252,9000000.0
2008-05-08 10:39:00,2.22543,2.22609,2.22406,2.22539,5130000.0
2008-05-08 10:40:00,2.22671,2.22671,2.21929,2.21929,9250000.0
2008-05-08 10:41:00,2.22038,2.22631,2.22038,2.22217,6000000.0
2008-05-08 10:42:00,2.22588,2.22601,2.22243,2.22286,10250000.0
2008-05-08 10:43:00,2.22485,2.22611,2.22261,2.22526,8750000.0
2008-05-08 10:44:00,2.22505,2.22553,2.22003,2.22405,7750000.0
2008-05-08 10:45:00,2.2249,2.226,2.2217,2.22582,7250000.0
2008-05-08 10:46:00,2.22296,2.22669,2.22296,2.22338,9380000.0
2008-05-08 10:47:00,2.22732,2.22735,2.22159,2.22323,7250000.0
2008-05-08 10:48:00,2.22512,2.22629,2.22405,2.2255,7380000.0
2008-05-08 10:49:00,2.22627,2.22646,2.2215,2.22387,13500000.0
2008-05-08 10:50:00,2.22273,2.22576,2.22119,2.22339,8750000.0
2008-05-08 10:51:00,2.22543,2.22639,2.22349,2.22571,11000000.0
2008-05-08 10:52:00,2.22628,2.22668,2.22464,2.22562,7250000.0
2008-05-08 10:53:00,2.22731,2.22731,2.22478,2.22669,7500000.0
2008-05-08 10:54:00,2.22734,2.22806,2.22289,2.22625,6750000.0
2008-05-08 10:55:00,2.22274,2.22655,2.22262,2.22655,10250000.0
2008-05-08 10:56:00,2.22318,2.22677,2.2216,2.22236,7880000.0
2008-05-08 10:57:00,2.22329,2.22612,2.22329,2.22496,9500000.0
2008-05-08 10:58:00,2.22341,2.22696,2.22341,2.22658,8250000.0
2008-05-08 10:59:00,2.22655,2.22665,2.22537,2.22644,7000000.0
2008-05-08 11:00:00,2.22637,2.22703,2.22486,2.22703,7750000.0
2008-05-08 11:01:00,2.22756,2.22756,2.21915,2.22239,8750000.0
2008-05-08 11:02:00,2.22406,2.2276,2.22406,2.22757,7000000.0
2008-05-08 11:03:00,2.22764,2.22764,2.22307,2.22448,10380000.0
2008-05-08 11:04:00,2.22391,2.22565,2.22142,2.22457,6250000.0
2008-05-08 11:05:00,2.22599,2.22599,2.22357,2.22357,11750000.0
2008-05-08 11:06:00,2.22624,2.22736,2.22326,2.2247,12760000.0
2008-05-08 11:07:00,2.22618,2.22662,2.22274,2.22524,7750000.0
2008-05-08 11:08:00,2.22488,2.2255,2.22283,2.22398,7000000.0
2008-05-08 11:09:00,2.2228,2.22569,2.22207,2.22207,6630000.0
2008-05-08 11:10:00,2.2256,2.22633,2.22254,2.2247,10750000.0
2008-05-08 11:11:00,2.22594,2.22648,2.22322,2.22648,7500000.0
2008-05-08 11:12:00,2.22578,2.22602,2.2231,2.22585,12250000.0
2008-05-08 11:13:00,2.22395,2.22605,2.22182,2.22597,9500000.0
2008-05-08 11:14:00,2.22595,2.22671,2.22068,2.22083,8250000.0
2008-05-08 11:15:00,2.22652,2.22654,2.22298,2.22349,8750000.0
2008-05-08 11:16:00,2.22396,2.22631,2.22334,2.22567,12000000.0
2008-05-08 11:17:00,2.22474,2.22646,2.22172,2.22362,8750000.0
2008-05-08 11:18:00,2.22295,2.22654,2.22156,2.22156,6250000.0
2008-05-08 11:19:00,2.22463,2.22463,2.22211,2.22295,7000000.0
2008-05-08 11:20:00,2.22273,2.22538,2.2205,2.22165,9250000.0
2008-05-08 11:21:00,2.22563,2.22595,2.21957,2.22112,11260000.0
2008-05-08 11:22:00,2.22351,2.22564,2.22083,2.22564,8380000.0
2008-05-08 11:23:00,2.22549,2.2255,2.22016,2.22179,9630000.0
2008-05-08 11:24:00,2.22615,2.22615,2.21886,2.22497,11500000.0
2008-05-08 11:25:00,2.22506,2.22735,2.22145,2.22145,11750000.0
2008-05-08 11:26:00,2.22598,2.22598,2.22269,2.22429,8500000.0
2008-05-08 11:27:00,2.22285,2.22535,2.2199,2.22535,7750000.0
2008-05-08 11:28:00,2.22414,2.2253,2.22197,2.22456,8500000.0
2008-05-08 11:29:00,2.2259,2.2259,2.22131,2.22446,7750000.0
2008-05-08 11:30:00,2.22412,2.22544,2.22159,2.22544,6750000.0
2008-05-08 11:31:00,2.22602,2.22602,2.22345,2.22509,10630000.0
2008-05-08 11:32:00,2.22327,2.22594,2.2203,2.22594,13000000.0
2008-05-08 11:33:00,2.22481,2.22608,2.22336,2.22346,11630000.0
2008-05-08 11:34:00,2.22359,2.22576,2.22004,2.2255,7750000.0
2008-05-08 11:35:00,2.22755,2.22755,2.22044,2.22306,5500000.0
2008-05-08 11:36:00,2.22581,2.22581,2.21992,2.22517,6880000.0
2008-05-08 11:37:00,2.22554,2.22608,2.22273,2.22374,10630000.0
2008-05-08 11:38:00,2.22412,2.22638,2.22412,2.2246,7250000.0
2008-05-08 11:39:00,2.22648,2.227,2.22285,2.2248,11000000.0
2008-05-08 11:40:00,2.22335,2.22576,2.22096,2.22459,9630000.0
2008-05-08 11:41:00,2.22574,2.22628,2.22055,2.22579,5630000.0
2008-05-08 11:42:00,2.22515,2.2256,2.22108,2.22488,15000000.0
2008-05-08 11:43:00,2.22598,2.22598,2.22202,2.2247,8000000.0
2008-05-08 11:44:00,2.22648,2.22648,2.22218,2.22379,6000000.0
2008-05-08 11:45:00,2.22479,2.22613,2.22269,2.22489,10750000.0
2008-05-08 11:46:00,2.22638,2.22638,2.22167,2.224,8130000.0
2008-05-08 11:47:00,2.22614,2.2262,2.22287,2.2247,6630000.0
2008-05-08 11:48:00,2.22464,2.22504,2.22295,2.22335,6130000.0
2008-05-08 11:49:00,2.2264,2.2264,2.21989,2.22594,8750000.0
2008-05-08 11:50:00,2.22276,2.22593,2.22226,2.22256,8130000.0
2008-05-08 11:51:00,2.22405,2.22698,2.22221,2.22475,11010000.0
2008-05-08 11:52:00,2.22706,2.22706,2.22372,2.22565,8880000.0
2008-05-08 11:53:00,2.22003,2.2269,2.22003,2.22518,6750000.0
2008-05-08 11:54:00,2.22447,2.22545,2.22305,2.22501,8750000.0
2008-05-08 11:55:00,2.22459,2.22495,2.22086,2.22422,9130000.0
2008-05-08 11:56:00,2.22312,2.2236,2.21843,2.2236,7250000.0
2008-05-08 11:57:00,2.22302,2.22473,2.22,2.22473,13000000.0
2008-05-08 11:58:00,2.22328,2.22414,2.22056,2.22201,6380000.0
2008-05-08 11:59:00,2.22447,2.22447,2.22163,2.22371,7750000.0
2008-05-08 12:00:00,2.22452,2.22557,2.22141,2.2229,10750000.0
2008-05-08 12:01:00,2.22418,2.22418,2.22045,2.22385,7250000.0
2008-05-08 12:02:00,2.2241,2.22594,2.2233,2.22417,10250000.0
2008-05-08 12:03:00,2.22293,2.22432,2.21866,2.22431,7130000.0
2008-05-08 12:04:00,2.2223,2.22559,2.22112,2.22506,6130000.0
2008-05-08 12:05:00,2.22043,2.22518,2.22043,2.22518,9500000.0
2008-05-08 12:06:00,2.22555,2.22555,2.21929,2.22238,13250000.0
2008-05-08 12:07:00,2.22134,2.225,2.22134,2.22461,8630000.0
2008-05-08 12:08:00,2.22371,2.2252,2.2211,2.22212,7000000.0
2008-05-08 12:09:00,2.22463,2.22463,2.22022,2.22183,8000000.0
2008-05-08 12:10:00,2.22393,2.22482,2.21704,2.21704,8760000.0
2008-05-08 12:11:00,2.22008,2.22466,2.22008,2.22014,6500000.0
2008-05-08 12:12:00,2.22133,2.22478,2.22091,2.22207,6750000.0
2008-05-08 12:13:00,2.21799,2.22411,2.21799,2.22371,6250000.0
2008-05-08 12:14:00,2.22467,2.22467,2.21955,2.22204,9130000.0
2008-05-08 12:15:00,2.22155,2.22386,2.22155,2.2229,6500000.0
2008-05-08 12:16:00,2.21937,2.22527,2.2184,2.22465,12250000.0
2008-05-08 12:17:00,2.21902,2.22356,2.21902,2.22356,6000000.0
2008-05-08 12:18:00,2.22376,2.22445,2.22009,2.22009,8500000.0
2008-05-08 12:19:00,2.22357,2.22439,2.21975,2.21975,6750000.0
2008-05-08 12:20:00,2.22192,2.22441,2.21849,2.22366,9250000.0
2008-05-08 12:21:00,2.2228,2.22463,2.21747,2.22135,10880000.0
2008-05-08 12:22:00,2.22193,2.22478,2.22048,2.22369,11750000.0
2008-05-08 12:23:00,2.2237,2.22401,2.22038,2.22327,11250000.0
2008-05-08 12:24:00,2.22233,2.22355,2.22028,2.22032,9750000.0
2008-05-08 12:25:00,2.22205,2.22399,2.21895,2.22018,6500000.0
2008-05-08 12:26:00,2.22359,2.22511,2.21822,2.22126,11130000.0
2008-05-08 12:27:00,2.2226,2.22354,2.22104,2.22305,6880000.0
2008-05-08 12:28:00,2.22384,2.22455,2.21881,2.22076,10750000.0
2008-05-08 12:29:00,2.21847,2.22347,2.21847,2.21887,12250000.0
2008-05-08 12:30:00,2.2222,2.22278,2.21718,2.2188,8250000.0
2008-05-08 12:31:00,2.22024,2.22215,2.21898,2.22106,10500000.0
2008-05-08 12:32:00,2.22198,2.22313,2.21701,2.22141,6000000.0
2008-05-08 12:33:00,2.22172,2.22312,2.21908,2.22194,8500000.0
2008-05-08 12:34:00,2.22252,2.22344,2.21869,2.22234,9000000.0
2008-05-08 12:35:00,2.22207,2.22353,2.21891,2.22187,6000000.0
2008-05-08 12:36:00,2.2235,2.2235,2.21962,2.22272,16630000.0
2008-05-08 12:37:00,2.22362,2.22418,2.21934,2.22043,9750000.0
2008-05-08 12:38:00,2.2217,2.22278,2.21872,2.21872,6250000.0
2008-05-08 12:39:00,2.223,2.223,2.22022,2.22031,7250000.0
2008-05-08 12:40:00,2.22012,2.22389,2.22012,2.22282,10880000.0
2008-05-08 12:41:00,2.22426,2.22426,2.21806,2.21902,8000000.0
2008-05-08 12:42:00,2.22083,2.22268,2.22,2.22268,6500000.0
2008-05-08 12:43:00,2.22188,2.22283,2.21946,2.22251,11750000.0
2008-05-08 12:44:00,2.22108,2.22298,2.21821,2.22084,9500000.0
2008-05-08 12:45:00,2.22282,2.22282,2.21873,2.22028,9000000.0
2008-05-08 12:46:00,2.22176,2.22292,2.21918,2.21958,5500000.0
2008-05-08 12:47:00,2.22212,2.22238,2.21887,2.22238,5250000.0
2008-05-08 12:48:00,2.22332,2.22394,2.21788,2.2209,8000000.0
2008-05-08 12:49:00,2.22224,2.22224,2.21699,2.22215,12130000.0
2008-05-08 12:50:00,2.21994,2.22198,2.21892,2.22037,11250000.0
2008-05-08 12:51:00,2.21832,2.22247,2.21713,2.22242,9750000.0
2008-05-08 12:52:00,2.22072,2.22155,2.21764,2.21817,8250000.0
2008-05-08 12:53:00,2.21969,2.22266,2.21899,2.2215,9000000.0
2008-05-08 12:54:00,2.22259,2.22363,2.22,2.22233,11880000.0
2008-05-08 12:55:00,2.21953,2.22257,2.21801,2.22148,10750000.0
2008-05-08 12:56:00,2.21826,2.22355,2.21582,2.22355,13000000.0
2008-05-08 12:57:00,2.22075,2.22233,2.21829,2.22233,10250000.0
2008-05-08 12:58:00,2.2218,2.22267,2.21675,2.21948,10000000.0
2008-05-08 12:59:00,2.22258,2.22336,2.21894,2.22129,11750000.0
2008-05-08 13:00:00,2.22238,2.22301,2.21699,2.22193,10250000.0
2008-05-08 13:01:00,2.22327,2.22342,2.21659,2.21997,12250000.0
2008-05-08 13:02:00,2.22049,2.22306,2.21691,2.22306,10500000.0
2008-05-08 13:03:00,2.21885,2.22351,2.21885,2.22292,11250000.0
2008-05-08 13:04:00,2.22415,2.22415,2.22034,2.22319,7000000.0
2008-05-08 13:05:00,2.22018,2.22371,2.22009,2.22315,9000000.0
2008-05-08 13:06:00,2.2209,2.22361,2.21906,2.22012,8000000.0
2008-05-08 13:07:00,2.21843,2.22321,2.21843,2.22117,10630000.0
2008-05-08 13:08:00,2.22292,2.22292,2.22011,2.22288,6750000.0
2008-05-08 13:09:00,2.22211,2.22357,2.21735,2.22253,5500000.0
2008-05-08 13:10:00,2.22303,2.22303,2.22008,2.22292,10380000.0
2008-05-08 13:11:00,2.22194,2.22256,2.21768,2.22248,8130000.0
2008-05-08 13:12:00,2.22298,2.22298,2.21969,2.22253,10000000.0
2008-05-08 13:13:00,2.2216,2.22401,2.21896,2.22366,8000000.0
2008-05-08 13:14:00,2.22143,2.22428,2.21996,2.22418,5630000.0
2008-05-08 13:15:00,2.22249,2.22482,2.22194,2.22224,6500000.0
2008-05-08 13:16:00,2.22309,2.22428,2.21832,2.22341,9750000.0
2008-05-08 13:17:00,2.22386,2.22446,2.22015,2.22446,10000000.0
2008-05-08 13:18:00,2.22094,2.22383,2.22094,2.22377,6500000.0
2008-05-08 13:19:00,2.2236,2.22427,2.21777,2.22301,9750000.0
2008-05-08 13:20:00,2.22087,2.22437,2.21999,2.22084,9880000.0
2008-05-08 13:21:00,2.22185,2.22465,2.22082,2.22405,7500000.0
2008-05-08 13:22:00,2.2243,2.2243,2.21938,2.22222,12880000.0
2008-05-08 13:23:00,2.22407,2.22407,2.22125,2.22392,8750000.0
2008-05-08 13:24:00,2.22326,2.22411,2.21929,2.21929,12130000.0
2008-05-08 13:25:00,2.22292,2.22413,2.21767,2.22413,17130000.0
2008-05-08 13:26:00,2.22283,2.22473,2.22086,2.22387,8250000.0
2008-05-08 13:27:00,2.2245,2.2245,2.21806,2.22316,8880000.0
2008-05-08 13:28:00,2.2201,2.22359,2.2201,2.221,11630000.0
2008-05-08 13:29:00,2.22431,2.22525,2.22186,2.22195,10750000.0
2008-05-08 13:30:00,2.2224,2.22593,2.22156,2.22371,6250000.0
2008-05-08 13:31:00,2.2243,2.22602,2.2201,2.22424,6500000.0
2008-05-08 13:32:00,2.22304,2.22546,2.22235,2.22546,7750000.0
2008-05-08 13:33:00,2.22557,2.22654,2.22163,2.22433,11750000.0
2008-05-08 13:34:00,2.2228,2.22382,2.22153,2.2234,9000000.0
2008-05-08 13:35:00,2.22211,2.22444,2.21843,2.22444,10500000.0
2008-05-08 13:36:00,2.22474,2.22474,2.22002,2.2237,8250000.0
2008-05-08 13:37:00,2.22181,2.22487,2.22088,2.22088,5880000.0
2008-05-08 13:38:00,2.2238,2.22461,2.22015,2.22362,10380000.0
2008-05-08 13:39:00,2.22395,2.2241,2.21809,2.2208,7500000.0
2008-05-08 13:40:00,2.22269,2.22286,2.2166,2.22239,15500000.0
2008-05-08 13:41:00,2.22344,2.22344,2.2201,2.22243,8750000.0
2008-05-08 13:42:00,2.22342,2.22344,2.21751,2.22019,11000000.0
2008-05-08 13:43:00,2.22353,2.22392,2.22061,2.22122,10390000.0
2008-05-08 13:44:00,2.22359,2.22424,2.21733,2.21733,11000000.0
2008-05-08 13:45:00,2.22201,2.22338,2.21964,2.2233,8250000.0
2008-05-08 13:46:00,2.22424,2.22458,2.22012,2.22288,8380000.0
2008-05-08 13:47:00,2.2243,2.22561,2.21754,2.22349,7750000.0
2008-05-08 13:48:00,2.22305,2.22397,2.22037,2.22299,8250000.0
2008-05-08 13:49:00,2.22067,2.22456,2.21887,2.22331,9630000.0
2008-05-08 13:50:00,2.22007,2.22241,2.21992,2.22217,5500000.0
2008-05-08 13:51:00,2.22158,2.2248,2.21969,2.22182,8000000.0
2008-05-08 13:52:00,2.22217,2.22317,2.21899,2.22317,7250000.0
2008-05-08 13:53:00,2.22183,2.22477,2.22057,2.22159,8750000.0
2008-05-08 13:54:00,2.2206,2.22286,2.21799,2.22159,6250000.0
2008-05-08 13:55:00,2.22424,2.22424,2.21653,2.22246,7880000.0
2008-05-08 13:56:00,2.21842,2.22207,2.21662,2.22044,7130000.0
2008-05-08 13:57:00,2.22263,2.22263,2.21977,2.22157,12000000.0
2008-05-08 13:58:00,2.22207,2.22321,2.21713,2.22009,12500000.0
2008-05-08 13:59:00,2.22376,2.22382,2.21719,2.21719,7500000.0
2008-05-08 14:00:00,2.22237,2.22328,2.22145,2.22291,5880000.0
2008-05-08 14:01:00,2.22182,2.22373,2.21823,2.21977,8250000.0
2008-05-08 14:02:00,2.21991,2.22407,2.21896,2.22327,7750000.0
2008-05-08 14:03:00,2.22162,2.22477,2.21956,2.22213,11250000.0
2008-05-08 14:04:00,2.22239,2.22507,2.22153,2.22423,12390000.0
2008-05-08 14:05:00,2.22342,2.22498,2.22101,2.22382,6130000.0
2008-05-08 14:06:00,2.2218,2.22396,2.21858,2.22343,6500000.0
2008-05-08 14:07:00,2.22357,2.22524,2.2207,2.22438,12750000.0
2008-05-08 14:08:00,2.22461,2.22512,2.22142,2.22512,12250000.0
2008-05-08 14:09:00,2.22453,2.22521,2.2225,2.2242,10500000.0
2008-05-08 14:10:00,2.22515,2.22541,2.22127,2.22541,6250000.0
2008-05-08 14:11:00,2.22645,2.22645,2.22131,2.2251,9750000.0
2008-05-08 14:12:00,2.22432,2.22508,2.22281,2.22297,11880000.0
2008-05-08 14:13:00,2.22661,2.22661,2.22368,2.22599,6250000.0
2008-05-08 14:14:00,2.22351,2.22827,2.22259,2.22259,8250000.0
2008-05-08 14:15:00,2.22736,2.22804,2.22406,2.22662,10250000.0
2008-05-08 14:16:00,2.22662,2.22826,2.22464,2.22688,9880000.0
2008-05-08 14:17:00,2.22604,2.22787,2.22536,2.22721,5250000.0
2008-05-08 14:18:00,2.22638,2.22738,2.2248,2.22717,10750000.0
2008-05-08 14:19:00,2.22409,2.22761,2.22225,2.22579,9380000.0
2008-05-08 14:20:00,2.22614,2.22746,2.22355,2.22732,7630000.0
2008-05-08 14:21:00,2.22679,2.22719,2.22124,2.22662,10250000.0
2008-05-08 14:22:00,2.22416,2.22653,2.22249,2.22647,6750000.0
2008-05-08 14:23:00,2.22649,2.22649,2.22208,2.22577,9880000.0
2008-05-08 14:24:00,2.22776,2.22783,2.22106,2.22695,10130000.0
2008-05-08 14:25:00,2.22793,2.22793,2.22207,2.2261,6750000.0
2008-05-08 14:26:00,2.22809,2.22809,2.22073,2.2254,11750000.0
2008-05-08 14:27:00,2.22762,2.22762,2.2236,2.22624,6750000.0
2008-05-08 14:28:00,2.22676,2.22676,2.2217,2.2217,10250000.0
2008-05-08 14:29:00,2.22603,2.22632,2.22108,2.22609,7750000.0
2008-05-08 14:30:00,2.2264,2.2264,2.22135,2.22135,5880000.0
2008-05-08 14:31:00,2.22587,2.22746,2.21908,2.22504,12250000.0
2008-05-08 14:32:00,2.2259,2.22643,2.22162,2.22444,9500000.0
2008-05-08 14:33:00,2.22574,2.22595,2.22204,2.22463,9500000.0
2008-05-08 14:34:00,2.22404,2.22692,2.22186,2.22692,10750000.0
2008-05-08 14:35:00,2.22578,2.22965,2.22355,2.22777,14000000.0
2008-05-08 14:36:00,2.22936,2.22936,2.2241,2.22833,14380000.0
2008-05-08 14:37:00,2.22772,2.22848,2.22437,2.22437,7500000.0
2008-05-08 14:38:00,2.22764,2.22798,2.2224,2.22747,7000000.0
2008-05-08 14:39:00,2.22776,2.22776,2.22397,2.22397,6000000.0
2008-05-08 14:40:00,2.22652,2.22654,2.22276,2.22557,9750000.0
2008-05-08 14:41:00,2.22862,2.22862,2.22476,2.22721,6500000.0
2008-05-08 14:42:00,2.22644,2.22743,2.22456,2.22456,6250000.0
2008-05-08 14:43:00,2.2271,2.22775,2.22128,2.22632,11500000.0
2008-05-08 14:44:00,2.22284,2.22745,2.22083,2.2263,5500000.0
2008-05-08 14:45:00,2.22696,2.22696,2.22309,2.22557,8000000.0
2008-05-08 14:46:00,2.22607,2.22607,2.22104,2.22395,12130000.0
2008-05-08 14:47:00,2.22597,2.22655,2.22294,2.22655,10380000.0
2008-05-08 14:48:00,2.22458,2.22782,2.22412,2.22464,13500000.0
2008-05-08 14:49:00,2.22695,2.22695,2.22412,2.22649,8750000.0
2008-05-08 14:50:00,2.22523,2.22611,2.22246,2.22331,7000000.0
2008-05-08 14:51:00,2.22373,2.22602,2.22294,2.22509,7750000.0
2008-05-08 14:52:00,2.22436,2.22589,2.21945,2.22111,12130000.0
2008-05-08 14:53:00,2.22431,2.22523,2.22144,2.22268,8130000.0
2008-05-08 14:54:00,2.22654,2.22809,2.22219,2.22552,11250000.0
2008-05-08 14:55:00,2.22232,2.22578,2.22109,2.22523,10630000.0
2008-05-08 14:56:00,2.22595,2.22595,2.2211,2.22354,10130000.0
2008-05-08 14:57:00,2.22235,2.22396,2.21946,2.22165,9500000.0
2008-05-08 14:58:00,2.22077,2.22077,2.21804,2.21804,8000000.0
2008-05-08 14:59:00,2.21898,2.22034,2.21797,2.22008,8380000.0
2008-05-08 15:00:00,2.21736,2.22098,2.21667,2.21853,12500000.0
2008-05-08 15:01:00,2.21983,2.22212,2.21795,2.2208,10010000.0
2008-05-08 15:02:00,2.22019,2.22263,2.21625,2.21914,9380000.0
2008-05-08 15:03:00,2.21691,2.22053,2.21387,2.21844,12750000.0
2008-05-08 15:04:00,2.21979,2.22121,2.21577,2.21669,9000000.0
2008-05-08 15:05:00,2.2176,2.22057,2.2176,2.21773,7500000.0
2008-05-08 15:06:00,2.21979,2.21979,2.21546,2.21946,6000000.0
2008-05-08 15:07:00,2.21616,2.22015,2.21567,2.21804,7000000.0
2008-05-08 15:08:00,2.21936,2.21936,2.21574,2.21816,9250000.0
2008-05-08 15:09:00,2.21721,2.21788,2.21236,2.21686,10880000.0
2008-05-08 15:10:00,2.21769,2.21769,2.21418,2.21609,7380000.0
2008-05-08 15:11:00,2.21466,2.2172,2.21365,2.21678,10130000.0
2008-05-08 15:12:00,2.21674,2.21819,2.21521,2.21819,8260000.0
2008-05-08 15:13:00,2.2146,2.21829,2.21382,2.21606,11750000.0
2008-05-08 15:14:00,2.21772,2.21772,2.21295,2.21295,7130000.0
2008-05-08 15:15:00,2.21601,2.21683,2.21246,2.21491,13380000.0
2008-05-08 15:16:00,2.21706,2.21822,2.21561,2.21713,7630000.0
2008-05-08 15:17:00,2.21789,2.21789,2.2138,2.21761,14750000.0
2008-05-08 15:18:00,2.21654,2.21798,2.21418,2.2148,5880000.0
2008-05-08 15:19:00,2.21578,2.21726,2.21337,2.21337,6750000.0
2008-05-08 15:20:00,2.21709,2.21795,2.21411,2.21707,6500000.0
2008-05-08 15:21:00,2.21483,2.21871,2.20992,2.21825,9500000.0
2008-05-08 15:22:00,2.21703,2.21781,2.21283,2.21472,14750000.0
2008-05-08 15:23:00,2.21787,2.21813,2.21504,2.21813,5880000.0
2008-05-08 15:24:00,2.21618,2.21856,2.21156,2.21564,8380000.0
2008-05-08 15:25:00,2.21606,2.21805,2.21495,2.2177,12750000.0
2008-05-08 15:26:00,2.21742,2.2184,2.21422,2.21837,11750000.0
2008-05-08 15:27:00,2.21784,2.21864,2.21543,2.21749,6000000.0
2008-05-08 15:28:00,2.21592,2.21768,2.21346,2.21632,5250000.0
2008-05-08 15:29:00,2.21175,2.2168,2.21175,2.21526,5500000.0
2008-05-08 15:30:00,2.2138,2.21551,2.21338,2.21453,9750000.0
2008-05-08 15:31:00,2.21453,2.2152,2.20923,2.20923,9500000.0
2008-05-08 15:32:00,2.21524,2.21554,2.21029,2.21515,9250000.0
2008-05-08 15:33:00,2.21484,2.21508,2.21213,2.2122,8130000.0
2008-05-08 15:34:00,2.21256,2.21285,2.21052,2.21285,5750000.0
2008-05-08 15:35:00,2.2112,2.21242,2.20336,2.20898,6130000.0
2008-05-08 15:36:00,2.21019,2.21082,2.20479,2.20743,14750000.0
2008-05-08 15:37:00,2.21243,2.21243,2.20762,2.2111,7000000.0
2008-05-08 15:38:00,2.20946,2.21273,2.20788,2.21156,13250000.0
2008-05-08 15:39:00,2.21108,2.21173,2.20645,2.20645,7500000.0
2008-05-08 15:40:00,2.21197,2.21197,2.2025,2.21099,8000000.0
2008-05-08 15:41:00,2.20483,2.21233,2.20483,2.20739,6630000.0
2008-05-08 15:42:00,2.21268,2.21303,2.21104,2.21246,7750000.0
2008-05-08 15:43:00,2.21042,2.21316,2.20975,2.21316,8500000.0
2008-05-08 15:44:00,2.21265,2.21274,2.2085,2.20894,8750000.0
2008-05-08 15:45:00,2.21242,2.21331,2.20885,2.20885,9750000.0
2008-05-08 15:46:00,2.21207,2.21296,2.20706,2.20755,11000000.0
2008-05-08 15:47:00,2.21215,2.21268,2.20863,2.21018,11380000.0
2008-05-08 15:48:00,2.21215,2.2131,2.2091,2.2091,7250000.0
2008-05-08 15:49:00,2.21167,2.21339,2.20618,2.21339,10500000.0
2008-05-08 15:50:00,2.21189,2.21345,2.20799,2.21214,13250000.0
2008-05-08 15:51:00,2.21358,2.21358,2.20736,2.21197,7000000.0
2008-05-08 15:52:00,2.21085,2.2135,2.20659,2.20887,6750000.0
2008-05-08 15:53:00,2.21226,2.21353,2.20977,2.21206,8000000.0
2008-05-08 15:54:00,2.2141,2.21633,2.20848,2.21413,8000000.0
2008-05-08 15:55:00,2.2134,2.2134,2.20842,2.2103,6500000.0
2008-05-08 15:56:00,2.21215,2.21352,2.21025,2.21033,8250000.0
2008-05-08 15:57:00,2.21415,2.21456,2.20813,2.20916,9880000.0
2008-05-08 15:58:00,2.21384,2.21384,2.20961,2.20961,8750000.0
2008-05-08 15:59:00,2.21214,2.21426,2.20825,2.21359,7750000.0
2008-05-08 16:00:00,2.2141,2.21518,2.21118,2.21518,9500000.0
2008-05-08 16:01:00,2.21395,2.21505,2.21092,2.21096,12500000.0
2008-05-08 16:02:00,2.21304,2.21477,2.20919,2.20919,6380000.0
2008-05-08 16:03:00,2.21407,2.21481,2.21198,2.2141,9000000.0
2008-05-08 16:04:00,2.21136,2.21406,2.21028,2.21319,8760000.0
2008-05-08 16:05:00,2.21432,2.21461,2.20701,2.21174,8380000.0
2008-05-08 16:06:00,2.21396,2.21509,2.21293,2.21489,5500000.0
2008-05-08 16:07:00,2.21406,2.21525,2.21245,2.21525,10000000.0
2008-05-08 16:08:00,2.21311,2.21503,2.20967,2.2111,5500000.0
2008-05-08 16:09:00,2.21471,2.21508,2.21339,2.21448,9130000.0
2008-05-08 16:10:00,2.21296,2.21471,2.20905,2.21337,9250000.0
2008-05-08 16:11:00,2.21436,2.21436,2.21087,2.2119,9500000.0
2008-05-08 16:12:00,2.21482,2.21482,2.20773,2.21353,9380000.0
2008-05-08 16:13:00,2.21506,2.21513,2.21278,2.21506,5750000.0
2008-05-08 16:14:00,2.215,2.21544,2.21158,2.21497,11500000.0
2008-05-08 16:15:00,2.21403,2.21626,2.21231,2.21465,8880000.0
2008-05-08 16:16:00,2.21623,2.21623,2.21204,2.21343,8130000.0
2008-05-08 16:17:00,2.21503,2.21503,2.21101,2.21426,6750000.0
2008-05-08 16:18:00,2.21636,2.2169,2.21168,2.21341,8000000.0
2008-05-08 16:19:00,2.2147,2.21534,2.21054,2.21118,11750000.0
2008-05-08 16:20:00,2.21204,2.21449,2.2083,2.21449,8380000.0
2008-05-08 16:21:00,2.21531,2.21563,2.21092,2.21092,5500000.0
2008-05-08 16:22:00,2.21589,2.21589,2.20849,2.20886,6750000.0
2008-05-08 16:23:00,2.2133,2.2133,2.20948,2.21327,11630000.0
2008-05-08 16:24:00,2.21328,2.21328,2.20849,2.20893,14000000.0
2008-05-08 16:25:00,2.21421,2.2144,2.21204,2.21355,11010000.0
2008-05-08 16:26:00,2.2143,2.21437,2.21014,2.21303,10380000.0
2008-05-08 16:27:00,2.21339,2.21339,2.20884,2.21212,11000000.0
2008-05-08 16:28:00,2.21178,2.21225,2.20692,2.21198,9000000.0
2008-05-08 16:29:00,2.21013,2.21338,2.20874,2.21261,5630000.0
2008-05-08 16:30:00,2.21267,2.21332,2.20794,2.21332,6250000.0
2008-05-08 16:31:00,2.20866,2.2131,2.20834,2.2124,8130000.0
2008-05-08 16:32:00,2.21173,2.21317,2.20875,2.20952,9500000.0
2008-05-08 16:33:00,2.2129,2.21304,2.20771,2.21111,9750000.0
2008-05-08 16:34:00,2.21019,2.2126,2.2089,2.21209,11880000.0
2008-05-08 16:35:00,2.21005,2.2126,2.20821,2.21003,10500000.0
2008-05-08 16:36:00,2.21246,2.21282,2.20895,2.21108,12500000.0
2008-05-08 16:37:00,2.20637,2.21085,2.20637,2.21042,6750000.0
2008-05-08 16:38:00,2.2099,2.21024,2.20705,2.20834,8630000.0
2008-05-08 16:39:00,2.21035,2.21086,2.2062,2.20861,10500000.0
2008-05-08 16:40:00,2.2084,2.21339,2.2084,2.21164,7130000.0
2008-05-08 16:41:00,2.20797,2.21043,2.20341,2.20761,11000000.0
2008-05-08 16:42:00,2.20978,2.21002,2.20506,2.20967,7750000.0
2008-05-08 16:43:00,2.20628,2.20886,2.20628,2.20819,5750000.0
2008-05-08 16:44:00,2.20556,2.20794,2.2043,2.20577,8880000.0
2008-05-08 16:45:00,2.2077,2.20852,2.20365,2.20723,7000000.0
2008-05-08 16:46:00,2.20357,2.20708,2.20202,2.20202,9880000.0
2008-05-08 16:47:00,2.20486,2.20771,2.20462,2.20771,5250000.0
2008-05-08 16:48:00,2.20838,2.20843,2.20315,2.20575,6500000.0
2008-05-08 16:49:00,2.20843,2.20899,2.20469,2.20899,8500000.0
2008-05-08 16:50:00,2.20828,2.20982,2.20396,2.20982,7250000.0
2008-05-08 16:51:00,2.20646,2.20706,2.20533,2.20681,5500000.0
2008-05-08 16:52:00,2.20486,2.20934,2.20486,2.20906,6380000.0
2008-05-08 16:53:00,2.20729,2.20948,2.20395,2.20561,6630000.0
2008-05-08 16:54:00,2.2069,2.20872,2.20436,2.20619,8500000.0
2008-05-08 16:55:00,2.20943,2.20943,2.20615,2.20615,6380000.0
2008-05-08 16:56:00,2.20838,2.2099,2.20687,2.20792,6750000.0
2008-05-08 16:57:00,2.20829,2.20883,2.20705,2.2088,6250000.0
2008-05-08 16:58:00,2.20581,2.20856,2.20504,2.20856,11250000.0
2008-05-08 16:59:00,2.20992,2.21043,2.20641,2.20796,9500000.0
2008-05-08 17:00:00,2.20936,2.20981,2.20441,2.20866,7500000.0
2008-05-08 17:01:00,2.20821,2.21039,2.20549,2.20961,6880000.0
2008-05-08 17:02:00,2.21041,2.21041,2.20478,2.20478,6500000.0
2008-05-08 17:03:00,2.20677,2.20993,2.20598,2.20902,11380000.0
2008-05-08 17:04:00,2.2094,2.2094,2.20559,2.20759,6000000.0
2008-05-08 17:05:00,2.20757,2.209,2.20328,2.20769,10750000.0
2008-05-08 17:06:00,2.20746,2.20903,2.20395,2.20725,9000000.0
2008-05-08 17:07:00,2.20947,2.21039,2.20577,2.20931,16130000.0
2008-05-08 17:08:00,2.20548,2.20916,2.20548,2.20678,7750000.0
2008-05-08 17:09:00,2.20893,2.20966,2.20727,2.20904,8630000.0
2008-05-08 17:10:00,2.20556,2.21203,2.20556,2.20991,10250000.0
2008-05-08 17:11:00,2.20866,2.21051,2.20457,2.2102,5500000.0
2008-05-08 17:12:00,2.20833,2.20934,2.20598,2.20934,5250000.0
2008-05-08 17:13:00,2.21068,2.21104,2.20737,2.20989,7380000.0
2008-05-08 17:14:00,2.21019,2.2105,2.20647,2.20736,8750000.0
2008-05-08 17:15:00,2.21077,2.21077,2.20717,2.21006,13500000.0
2008-05-08 17:16:00,2.21024,2.21024,2.20726,2.20948,7130000.0
2008-05-08 17:17:00,2.21068,2.21081,2.2066,2.20935,7500000.0
2008-05-08 17:18:00,2.20958,2.21092,2.20793,2.21053,8250000.0
2008-05-08 17:19:00,2.2118,2.2118,2.20768,2.20933,8250000.0
2008-05-08 17:20:00,2.21078,2.21078,2.20771,2.20945,8500000.0
2008-05-08 17:21:00,2.21048,2.21124,2.20774,2.20951,11250000.0
2008-05-08 17:22:00,2.20814,2.20918,2.20561,2.20918,10750000.0
2008-05-08 17:23:00,2.20932,2.21014,2.20444,2.20937,11250000.0
2008-05-08 17:24:00,2.20551,2.20875,2.20551,2.20854,6000000.0
2008-05-08 17:25:00,2.2073,2.20941,2.2069,2.20844,8500000.0
2008-05-08 17:26:00,2.20779,2.21058,2.20711,2.21058,6250000.0
2008-05-08 17:27:00,2.20742,2.20929,2.20315,2.20929,9760000.0
2008-05-08 17:28:00,2.20913,2.2096,2.20608,2.20881,9250000.0
2008-05-08 17:29:00,2.20889,2.20923,2.20458,2.20914,6630000.0
2008-05-08 17:30:00,2.20782,2.20904,2.20649,2.20848,6750000.0
2008-05-08 17:31:00,2.20879,2.20898,2.20471,2.20834,6000000.0
2008-05-08 17:32:00,2.20618,2.20914,2.20504,2.20504,7250000.0
2008-05-08 17:33:00,2.20776,2.20929,2.20594,2.20892,9750000.0
2008-05-08 17:34:00,2.20812,2.2089,2.20506,2.20722,7250000.0
2008-05-08 17:35:00,2.20589,2.20995,2.20589,2.20639,6260000.0
2008-05-08 17:36:00,2.20828,2.20867,2.2054,2.20867,7750000.0
2008-05-08 17:37:00,2.20961,2.20961,2.20496,2.20759,9000000.0
2008-05-08 17:38:00,2.2063,2.20823,2.20293,2.20823,9000000.0
2008-05-08 17:39:00,2.20962,2.20971,2.20603,2.20737,7380000.0
2008-05-08 17:40:00,2.20776,2.20885,2.20523,2.20885,10130000.0
2008-05-08 17:41:00,2.20901,2.21018,2.20761,2.21006,12500000.0
2008-05-08 17:42:00,2.20867,2.21046,2.2072,2.2097,11000000.0
2008-05-08 17:43:00,2.20957,2.20957,2.20689,2.20877,6130000.0
2008-05-08 17:44:00,2.20911,2.20911,2.20529,2.20781,11500000.0
2008-05-08 17:45:00,2.20905,2.20952,2.20453,2.20849,6250000.0
2008-05-08 17:46:00,2.2108,2.2108,2.20636,2.20661,14000000.0
2008-05-08 17:47:00,2.20938,2.20938,2.20254,2.20828,6880000.0
2008-05-08 17:48:00,2.20981,2.21057,2.20469,2.20748,6500000.0
2008-05-08 17:49:00,2.20642,2.21037,2.20631,2.20825,10500000.0
2008-05-08 17:50:00,2.20629,2.21067,2.20557,2.20882,12880000.0
2008-05-08 17:51:00,2.2091,2.2099,2.20732,2.20787,9750000.0
2008-05-08 17:52:00,2.20777,2.20953,2.20709,2.20942,5630000.0
2008-05-08 17:53:00,2.20685,2.20919,2.20301,2.20794,12000000.0
2008-05-08 17:54:00,2.20636,2.2084,2.20586,2.2084,8880000.0
2008-05-08 17:55:00,2.20794,2.2087,2.20504,2.2067,7750000.0
2008-05-08 17:56:00,2.20718,2.20869,2.20507,2.20867,10000000.0
2008-05-08 17:57:00,2.20345,2.2074,2.20005,2.20437,8000000.0
2008-05-08 17:58:00,2.2074,2.2081,2.20385,2.2059,6000000.0
2008-05-08 17:59:00,2.20706,2.20824,2.20272,2.20817,5630000.0
2008-05-08 18:00:00,2.2093,2.2093,2.20355,2.20868,11000000.0
2008-05-08 18:01:00,2.20761,2.20913,2.2025,2.20567,11500000.0
2008-05-08 18:02:00,2.20912,2.20912,2.20511,2.20511,14630000.0
2008-05-08 18:03:00,2.20601,2.2083,2.20521,2.2083,5500000.0
2008-05-08 18:04:00,2.20906,2.20906,2.20595,2.20727,5500000.0
2008-05-08 18:05:00,2.20579,2.2082,2.20388,2.20782,8880000.0
2008-05-08 18:06:00,2.20801,2.20875,2.20462,2.20525,9000000.0
2008-05-08 18:07:00,2.20924,2.20924,2.203,2.20487,10000000.0
2008-05-08 18:08:00,2.20758,2.20758,2.20252,2.20604,6500000.0
2008-05-08 18:09:00,2.20648,2.20745,2.20439,2.20638,7500000.0
2008-05-08 18:10:00,2.20615,2.20805,2.20394,2.20487,6500000.0
2008-05-08 18:11:00,2.20584,2.20756,2.20308,2.20756,6750000.0
2008-05-08 18:12:00,2.20515,2.20781,2.20326,2.20326,9250000.0
2008-05-08 18:13:00,2.2083,2.2083,2.20619,2.20739,5500000.0
2008-05-08 18:14:00,2.20723,2.20744,2.20444,2.20711,11750000.0
2008-05-08 18:15:00,2.20603,2.20749,2.2044,2.20749,8500000.0
2008-05-08 18:16:00,2.20671,2.20763,2.20361,2.20361,8750000.0
2008-05-08 18:17:00,2.20702,2.20799,2.20057,2.20446,19880000.0
2008-05-08 18:18:00,2.20237,2.20681,2.20237,2.20584,11500000.0
2008-05-08 18:19:00,2.2013,2.20654,2.2013,2.20576,5250000.0
2008-05-08 18:20:00,2.20472,2.20645,2.20249,2.20631,11760000.0
2008-05-08 18:21:00,2.20528,2.20714,2.2021,2.2063,5500000.0
2008-05-08 18:22:00,2.20371,2.20679,2.20136,2.2066,11250000.0
2008-05-08 18:23:00,2.20442,2.20585,2.20228,2.20585,9750000.0
2008-05-08 18:24:00,2.20402,2.20694,2.20122,2.20553,11130000.0
2008-05-08 18:25:00,2.20503,2.20696,2.20272,2.20528,6750000.0
2008-05-08 18:26:00,2.20322,2.20705,2.20148,2.204,5380000.0
2008-05-08 18:27:00,2.20375,2.20598,2.1992,2.20316,6000000.0
2008-05-08 18:28:00,2.20711,2.20711,2.20362,2.206,7750000.0
2008-05-08 18:29:00,2.20415,2.20661,2.20373,2.20661,5880000.0
2008-05-08 18:30:00,2.2043,2.20725,2.20163,2.20643,17750000.0
2008-05-08 18:31:00,2.2088,2.2088,2.20407,2.20651,8250000.0
2008-05-08 18:32:00,2.2046,2.21905,2.2042,2.21017,10880000.0
2008-05-08 18:33:00,2.20627,2.20703,2.20239,2.20333,6000000.0
2008-05-08 18:34:00,2.2046,2.20688,2.20034,2.20338,10000000.0
2008-05-08 18:35:00,2.20331,2.20697,2.19902,2.20621,7750000.0
2008-05-08 18:36:00,2.20613,2.2069,2.2019,2.2069,11500000.0
2008-05-08 18:37:00,2.20596,2.20605,2.20045,2.20545,7880000.0
2008-05-08 18:38:00,2.20583,2.20675,2.20032,2.20574,11750000.0
2008-05-08 18:39:00,2.20439,2.20654,2.20128,2.20654,13750000.0
2008-05-08 18:40:00,2.2033,2.20742,2.20097,2.20742,5130000.0
2008-05-08 18:41:00,2.20374,2.20604,2.19941,2.1995,7250000.0
2008-05-08 18:42:00,2.20291,2.20658,2.20044,2.20287,9250000.0
2008-05-08 18:43:00,2.2039,2.20595,2.19939,2.20441,11000000.0
2008-05-08 18:44:00,2.20638,2.20638,2.2013,2.20494,12250000.0
2008-05-08 18:45:00,2.20452,2.20722,2.20288,2.20599,8000000.0
2008-05-08 18:46:00,2.20583,2.20744,2.20219,2.20679,9750000.0
2008-05-08 18:47:00,2.20676,2.20696,2.20197,2.20362,13000000.0
2008-05-08 18:48:00,2.20403,2.20594,2.20209,2.20594,10380000.0
2008-05-08 18:49:00,2.20369,2.20483,2.20253,2.20436,6380000.0
2008-05-08 18:50:00,2.20399,2.20479,2.20142,2.20269,8630000.0
2008-05-08 18:51:00,2.20679,2.20687,2.20127,2.20224,8750000.0
2008-05-08 18:52:00,2.20598,2.20637,2.20069,2.20598,6000000.0
2008-05-08 18:53:00,2.20648,2.20734,2.20454,2.20734,14500000.0
2008-05-08 18:54:00,2.20702,2.20702,2.20138,2.20138,11500000.0
2008-05-08 18:55:00,2.20329,2.20633,2.20148,2.20608,6250000.0
2008-05-08 18:56:00,2.20614,2.20769,2.20245,2.20263,13130000.0
2008-05-08 18:57:00,2.2057,2.20631,2.19949,2.20566,8380000.0
2008-05-08 18:58:00,2.20208,2.20571,2.20041,2.2037,10500000.0
2008-05-08 18:59:00,2.20436,2.20646,2.2033,2.2058,8000000.0
2008-05-08 19:00:00,2.20397,2.20463,2.19976,2.20383,17630000.0
2008-05-08 19:01:00,2.20362,2.20635,2.20174,2.20635,5500000.0
2008-05-08 19:02:00,2.20574,2.20652,2.19883,2.20183,13750000.0
2008-05-08 19:03:00,2.20548,2.20628,2.20334,2.2044,7000000.0
2008-05-08 19:04:00,2.20658,2.20658,2.20279,2.20447,5750000.0
2008-05-08 19:05:00,2.20475,2.20656,2.20185,2.20656,7000000.0
2008-05-08 19:06:00,2.20151,2.2074,2.20151,2.20565,10750000.0
2008-05-08 19:07:00,2.20534,2.20715,2.20024,2.20308,8500000.0
2008-05-08 19:08:00,2.20366,2.20703,2.20366,2.20591,8500000.0
2008-05-08 19:09:00,2.20768,2.20768,2.20409,2.2052,6250000.0
2008-05-08 19:10:00,2.20713,2.20745,2.20359,2.20666,8130000.0
2008-05-08 19:11:00,2.20524,2.20744,2.20316,2.20521,14750000.0
2008-05-08 19:12:00,2.20429,2.20611,2.20264,2.20577,6500000.0
2008-05-08 19:13:00,2.20565,2.20614,2.20395,2.20412,5250000.0
2008-05-08 19:14:00,2.20334,2.20686,2.20298,2.20558,8250000.0
2008-05-08 19:15:00,2.20608,2.20623,2.20098,2.2024,16750000.0
2008-05-08 19:16:00,2.20349,2.20647,2.20096,2.20475,15250000.0
2008-05-08 19:17:00,2.2042,2.20603,2.20298,2.20382,9750000.0
2008-05-08 19:18:00,2.20741,2.20744,2.20385,2.20385,13500000.0
2008-05-08 19:19:00,2.20401,2.20686,2.20255,2.20255,10000000.0
2008-05-08 19:20:00,2.2053,2.20687,2.20161,2.20189,10380000.0
2008-05-08 19:21:00,2.20604,2.20661,2.20068,2.2062,13000000.0
2008-05-08 19:22:00,2.20682,2.20731,2.20461,2.20461,8630000.0
2008-05-08 19:23:00,2.20699,2.20705,2.2042,2.2054,10500000.0
2008-05-08 19:24:00,2.20685,2.20743,2.20416,2.20685,5750000.0
2008-05-08 19:25:00,2.20558,2.2107,2.20369,2.2089,8500000.0
2008-05-08 19:26:00,2.20526,2.20803,2.20526,2.20803,5500000.0
2008-05-08 19:27:00,2.20272,2.20801,2.20272,2.20801,8000000.0
2008-05-08 19:28:00,2.20606,2.20708,2.20175,2.20364,6630000.0
2008-05-08 19:29:00,2.20753,2.20786,2.20341,2.20786,15500000.0
2008-05-08 19:30:00,2.20526,2.20811,2.20526,2.2064,5880000.0
2008-05-08 19:31:00,2.2064,2.20845,2.20335,2.20751,13250000.0
2008-05-08 19:32:00,2.20804,2.20807,2.20404,2.20767,9500000.0
2008-05-08 19:33:00,2.20691,2.20785,2.20234,2.20785,8130000.0
2008-05-08 19:34:00,2.20625,2.20847,2.2041,2.20814,11250000.0
2008-05-08 19:35:00,2.20821,2.20821,2.20375,2.20756,7000000.0
2008-05-08 19:36:00,2.20514,2.20818,2.20514,2.20818,7750000.0
2008-05-08 19:37:00,2.20761,2.20865,2.20263,2.20862,12630000.0
2008-05-08 19:38:00,2.20869,2.20875,2.20469,2.20469,9380000.0
2008-05-08 19:39:00,2.20743,2.20837,2.20615,2.20779,6000000.0
2008-05-08 19:40:00,2.2065,2.2092,2.20541,2.2092,7500000.0
2008-05-08 19:41:00,2.20704,2.20857,2.20351,2.20798,11250000.0
2008-05-08 19:42:00,2.20719,2.20984,2.20719,2.20984,9250000.0
2008-05-08 19:43:00,2.20761,2.20991,2.20761,2.20928,11000000.0
2008-05-08 19:44:00,2.20969,2.20969,2.20392,2.20597,8750000.0
2008-05-08 19:45:00,2.20916,2.20938,2.20326,2.20938,11500000.0
2008-05-08 19:46:00,2.20965,2.20965,2.20609,2.20609,6000000.0
2008-05-08 19:47:00,2.20564,2.21003,2.20564,2.20647,7750000.0
2008-05-08 19:48:00,2.20844,2.20873,2.20599,2.20869,6750000.0
2008-05-08 19:49:00,2.20618,2.20964,2.2061,2.2061,6130000.0
2008-05-08 19:50:00,2.20918,2.20927,2.2041,2.20868,10750000.0
2008-05-08 19:51:00,2.20785,2.20896,2.20392,2.20896,9250000.0
2008-05-08 19:52:00,2.20693,2.20919,2.20378,2.20919,7250000.0
2008-05-08 19:53:00,2.20798,2.20865,2.20328,2.20651,7500000.0
2008-05-08 19:54:00,2.20725,2.20967,2.20592,2.20592,10750000.0
2008-05-08 19:55:00,2.20764,2.20975,2.20653,2.20723,10750000.0
2008-05-08 19:56:00,2.20871,2.20908,2.20403,2.20769,8750000.0
2008-05-08 19:57:00,2.20902,2.21001,2.20463,2.20586,20250000.0
2008-05-08 19:58:00,2.20853,2.20966,2.2062,2.20837,8750000.0
2008-05-08 19:59:00,2.20809,2.20975,2.20656,2.20975,6250000.0
2008-05-08 20:00:00,2.20889,2.20945,2.20701,2.20871,9500000.0
2008-05-08 20:01:00,2.20789,2.21042,2.20721,2.20721,8000000.0
2008-05-08 20:02:00,2.2104,2.2114,2.208,2.21048,8500000.0
2008-05-08 20:03:00,2.21159,2.21159,2.20579,2.20761,7130000.0
2008-05-08 20:04:00,2.20838,2.21135,2.20797,2.20965,5880000.0
2008-05-08 20:05:00,2.21065,2.21109,2.20728,2.20971,12130000.0
2008-05-08 20:06:00,2.20767,2.20966,2.20417,2.2088,12250000.0
2008-05-08 20:07:00,2.20779,2.21163,2.20562,2.21095,11250000.0
2008-05-08 20:08:00,2.20971,2.20994,2.20819,2.20925,6130000.0
2008-05-08 20:09:00,2.20875,2.21034,2.2046,2.20921,10750000.0
2008-05-08 20:10:00,2.20886,2.20928,2.20611,2.20916,7500000.0
2008-05-08 20:11:00,2.20764,2.20947,2.20547,2.20882,9250000.0
2008-05-08 20:12:00,2.20804,2.20954,2.20383,2.20954,6380000.0
2008-05-08 20:13:00,2.20978,2.21,2.20264,2.20906,6250000.0
2008-05-08 20:14:00,2.20782,2.21001,2.20602,2.20929,9500000.0
2008-05-08 20:15:00,2.20865,2.21032,2.20734,2.20757,10750000.0
2008-05-08 20:16:00,2.20735,2.21005,2.20561,2.20734,12250000.0
2008-05-08 20:17:00,2.20617,2.20949,2.20561,2.20561,10500000.0
2008-05-08 20:18:00,2.21012,2.21012,2.20653,2.20899,8500000.0
2008-05-08 20:19:00,2.20643,2.209,2.20247,2.20887,7760000.0
2008-05-08 20:20:00,2.20519,2.20939,2.20488,2.20801,11000000.0
2008-05-08 20:21:00,2.20733,2.20894,2.205,2.20856,11630000.0
2008-05-08 20:22:00,2.20711,2.20968,2.20692,2.20949,6250000.0
2008-05-08 20:23:00,2.20799,2.20913,2.20433,2.20596,9380000.0
2008-05-08 20:24:00,2.20698,2.21054,2.20698,2.20773,14630000.0
2008-05-08 20:25:00,2.20708,2.20862,2.2048,2.20862,10750000.0
2008-05-08 20:26:00,2.20761,2.20851,2.20272,2.20277,9750000.0
2008-05-08 20:27:00,2.20898,2.20968,2.20453,2.20716,8500000.0
2008-05-08 20:28:00,2.20708,2.20967,2.20489,2.20809,5500000.0
2008-05-08 20:29:00,2.20746,2.20937,2.2066,2.20937,9510000.0
2008-05-08 20:30:00,2.20689,2.20994,2.20581,2.20994,9760000.0
2008-05-08 20:31:00,2.20859,2.20995,2.20637,2.20637,7500000.0
2008-05-08 20:32:00,2.20857,2.20962,2.20686,2.20942,8750000.0
2008-05-08 20:33:00,2.20798,2.21111,2.20437,2.20756,11130000.0
2008-05-08 20:34:00,2.20618,2.21055,2.20618,2.20998,9750000.0
2008-05-08 20:35:00,2.2076,2.21052,2.20619,2.21052,6750000.0
2008-05-08 20:36:00,2.20962,2.21086,2.20843,2.21052,6630000.0
2008-05-08 20:37:00,2.20942,2.21064,2.20665,2.2101,11380000.0
2008-05-08 20:38:00,2.21039,2.21058,2.20572,2.21058,11000000.0
2008-05-08 20:39:00,2.20635,2.21104,2.20635,2.20701,5500000.0
2008-05-08 20:40:00,2.20701,2.21108,2.20465,2.21014,15630000.0
2008-05-08 20:41:00,2.2095,2.21047,2.2095,2.21047,5500000.0
2008-05-08 20:42:00,2.20881,2.21032,2.20506,2.20936,9250000.0
2008-05-08 20:43:00,2.20903,2.20903,2.20516,2.20889,7000000.0
2008-05-08 20:44:00,2.21055,2.21119,2.20522,2.2104,10000000.0
2008-05-08 20:45:00,2.20795,2.20936,2.20795,2.20914,5750000.0
2008-05-08 20:46:00,2.20761,2.20968,2.20618,2.20955,7880000.0
2008-05-08 20:47:00,2.20917,2.20948,2.20523,2.2088,8250000.0
2008-05-08 20:48:00,2.20985,2.20985,2.20432,2.2077,5500000.0
2008-05-08 20:49:00,2.20642,2.21089,2.20568,2.20968,7750000.0
2008-05-08 20:50:00,2.20833,2.21081,2.20639,2.21059,10750000.0
2008-05-08 20:51:00,2.2047,2.21141,2.2047,2.20814,7380000.0
2008-05-08 20:52:00,2.21111,2.21111,2.20504,2.21105,7000000.0
2008-05-08 20:53:00,2.20996,2.2113,2.20678,2.2113,10000000.0
2008-05-08 20:54:00,2.21095,2.21095,2.20637,2.20845,7000000.0
2008-05-08 20:55:00,2.21005,2.21178,2.20479,2.21015,13380000.0
2008-05-08 20:56:00,2.20618,2.21075,2.20618,2.20821,8500000.0
2008-05-08 20:57:00,2.20904,2.21029,2.20532,2.20994,14880000.0
2008-05-08 20:58:00,2.20822,2.20996,2.2057,2.20725,6250000.0
2008-05-08 20:59:00,2.2114,2.2114,2.20562,2.21041,10260000.0
2008-05-08 21:00:00,2.2102,2.211,2.20523,2.20682,9250000.0
2008-05-08 21:01:00,2.21143,2.21211,2.20537,2.21024,6380000.0
2008-05-08 21:02:00,2.21141,2.21141,2.20799,2.20961,10130000.0
2008-05-08 21:03:00,2.20661,2.21033,2.20661,2.20991,9750000.0
2008-05-08 21:04:00,2.20573,2.21074,2.20573,2.20941,9000000.0
2008-05-08 21:05:00,2.21057,2.21073,2.20694,2.20896,8500000.0
2008-05-08 21:06:00,2.21025,2.21083,2.20688,2.21083,5000000.0
2008-05-08 21:07:00,2.20948,2.21022,2.20592,2.20761,8500000.0
2008-05-08 21:08:00,2.20734,2.21086,2.20734,2.21086,11010000.0
2008-05-08 21:09:00,2.21112,2.21112,2.20859,2.211,7500000.0
2008-05-08 21:10:00,2.21043,2.21043,2.2063,2.20707,6750000.0
2008-05-08 21:11:00,2.21093,2.21093,2.20614,2.20752,4880000.0
2008-05-08 21:12:00,2.2102,2.2102,2.20622,2.20626,7750000.0
2008-05-08 21:13:00,2.21097,2.21097,2.20652,2.20996,8500000.0
2008-05-08 21:14:00,2.21015,2.21015,2.20571,2.20571,5250000.0
2008-05-08 21:15:00,2.20667,2.20871,2.2032,2.20645,8380000.0
2008-05-08 21:16:00,2.20846,2.20946,2.2035,2.2035,6500000.0
2008-05-08 21:17:00,2.20505,2.21013,2.20395,2.2096,8250000.0
2008-05-08 21:18:00,2.21081,2.21081,2.20447,2.20977,7130000.0
2008-05-08 21:19:00,2.20634,2.20943,2.20552,2.20922,7750000.0
2008-05-08 21:20:00,2.20633,2.20865,2.20301,2.20709,12380000.0
2008-05-08 21:21:00,2.20977,2.21093,2.20651,2.20651,8250000.0
2008-05-08 21:22:00,2.20404,2.20941,2.20404,2.20907,8750000.0
2008-05-08 21:23:00,2.20812,2.20983,2.20754,2.20983,9380000.0
2008-05-08 21:24:00,2.20789,2.20985,2.20497,2.20497,7000000.0
2008-05-08 21:25:00,2.20742,2.20983,2.20544,2.20817,8750000.0
2008-05-08 21:26:00,2.20935,2.20935,2.204,2.20602,10500000.0
2008-05-08 21:27:00,2.20772,2.2095,2.20609,2.20609,8000000.0
2008-05-08 21:28:00,2.20636,2.20986,2.20417,2.20986,6380000.0
2008-05-08 21:29:00,2.20664,2.21026,2.20578,2.21026,7750000.0
2008-05-08 21:30:00,2.2077,2.21063,2.20548,2.2097,11500000.0
2008-05-08 21:31:00,2.20628,2.21107,2.20628,2.20833,8750000.0
2008-05-08 21:32:00,2.20717,2.21041,2.20579,2.20952,5250000.0
2008-05-08 21:33:00,2.20795,2.2096,2.20542,2.20636,5750000.0
2008-05-08 21:34:00,2.20903,2.20903,2.20524,2.20693,10500000.0
2008-05-08 21:35:00,2.20438,2.20981,2.20438,2.20736,9250000.0
2008-05-08 21:36:00,2.21001,2.21001,2.20781,2.20982,7260000.0
2008-05-08 21:37:00,2.20679,2.20972,2.2056,2.20815,10130000.0
2008-05-08 21:38:00,2.20663,2.20924,2.20613,2.20709,8000000.0
2008-05-08 21:39:00,2.20984,2.20994,2.20534,2.20994,8250000.0
2008-05-08 21:40:00,2.20782,2.20984,2.20652,2.20952,9000000.0
2008-05-08 21:41:00,2.2104,2.2104,2.20594,2.20594,6010000.0
2008-05-08 21:42:00,2.2071,2.20965,2.20628,2.20951,9630000.0
2008-05-08 21:43:00,2.21043,2.21043,2.20449,2.20449,8000000.0
2008-05-08 21:44:00,2.20761,2.21018,2.2074,2.2087,7380000.0
2008-05-08 21:45:00,2.20916,2.20993,2.20674,2.20674,10630000.0
2008-05-08 21:46:00,2.2083,2.20993,2.2057,2.20993,10500000.0
2008-05-08 21:47:00,2.20969,2.20969,2.20479,2.20773,10750000.0
2008-05-08 21:48:00,2.20497,2.20923,2.2033,2.20923,10000000.0
2008-05-08 21:49:00,2.20745,2.20835,2.20689,2.20689,7000000.0
2008-05-08 21:50:00,2.20568,2.21025,2.20568,2.21025,8250000.0
2008-05-08 21:51:00,2.20801,2.2099,2.20552,2.2099,5500000.0
2008-05-08 21:52:00,2.20834,2.20995,2.20455,2.20547,5500000.0
2008-05-08 21:53:00,2.2083,2.20943,2.20635,2.20681,7000000.0
2008-05-08 21:54:00,2.20571,2.20947,2.20571,2.20947,7130000.0
2008-05-08 21:55:00,2.20758,2.21077,2.20627,2.20752,8750000.0
2008-05-08 21:56:00,2.20865,2.2093,2.20408,2.20408,6750000.0
2008-05-08 21:57:00,2.20707,2.20966,2.20548,2.20548,7750000.0
2008-05-08 21:58:00,2.20772,2.20845,2.20487,2.20845,7000000.0
2008-05-08 21:59:00,2.20852,2.21122,2.20599,2.20599,10750000.0
2008-05-08 22:00:00,2.20779,2.20993,2.20627,2.20993,5630000.0
2008-05-08 22:01:00,2.20742,2.20898,2.20646,2.20855,5500000.0
2008-05-08 22:02:00,2.20728,2.21025,2.20667,2.21025,6250000.0
2008-05-08 22:03:00,2.20733,2.20923,2.20517,2.20844,10000000.0
2008-05-08 22:04:00,2.20664,2.21035,2.20664,2.20713,8750000.0
2008-05-08 22:05:00,2.20769,2.2087,2.20647,2.20647,5750000.0
2008-05-08 22:06:00,2.20565,2.20893,2.20565,2.20806,8250000.0
2008-05-08 22:07:00,2.20722,2.21045,2.20704,2.21045,6250000.0
2008-05-08 22:08:00,2.20876,2.20942,2.20702,2.20942,9000000.0
2008-05-08 22:09:00,2.20873,2.2089,2.20441,2.20576,12630000.0
2008-05-08 22:10:00,2.20637,2.20948,2.20433,2.20863,8500000.0
2008-05-08 22:11:00,2.20514,2.20947,2.20514,2.20865,6250000.0
2008-05-08 22:12:00,2.20771,2.20985,2.20635,2.20985,5880000.0
2008-05-08 22:13:00,2.20872,2.21033,2.20434,2.20932,7130000.0
2008-05-08 22:14:00,2.20833,2.20853,2.2048,2.20749,7010000.0
2008-05-08 22:15:00,2.20599,2.21028,2.20406,2.20997,14250000.0
2008-05-08 22:16:00,2.21001,2.21001,2.20749,2.20767,6750000.0
2008-05-08 22:17:00,2.21109,2.21109,2.20403,2.20609,8760000.0
2008-05-08 22:18:00,2.20968,2.20968,2.20337,2.20337,6880000.0
2008-05-08 22:19:00,2.20666,2.2097,2.20666,2.20878,5500000.0
2008-05-08 22:20:00,2.20899,2.21051,2.20739,2.20739,8880000.0
2008-05-08 22:21:00,2.21175,2.21175,2.2087,2.21113,5500000.0
2008-05-08 22:22:00,2.2104,2.2111,2.20769,2.21044,7380000.0
2008-05-08 22:23:00,2.20942,2.20976,2.20365,2.20365,7630000.0
2008-05-08 22:24:00,2.20866,2.21079,2.20723,2.21079,6880000.0
2008-05-08 22:25:00,2.21044,2.21044,2.20576,2.20765,8500000.0
2008-05-08 22:26:00,2.20844,2.21112,2.20696,2.21112,7250000.0
2008-05-08 22:27:00,2.20737,2.21102,2.20644,2.20688,6250000.0
2008-05-08 22:28:00,2.20769,2.20975,2.20557,2.20838,10250000.0
2008-05-08 22:29:00,2.20695,2.21015,2.20695,2.21015,9750000.0
2008-05-08 22:30:00,2.20859,2.20978,2.20399,2.20765,7750000.0
2008-05-08 22:31:00,2.21013,2.21013,2.20405,2.2086,8750000.0
2008-05-08 22:32:00,2.20501,2.20994,2.20501,2.20921,8500000.0
2008-05-08 22:33:00,2.20932,2.20932,2.20234,2.20234,12000000.0
2008-05-08 22:34:00,2.20654,2.21088,2.20654,2.21088,6500000.0
2008-05-08 22:35:00,2.21017,2.21017,2.2052,2.20891,6000000.0
2008-05-08 22:36:00,2.21016,2.21021,2.20619,2.2093,7500000.0
2008-05-08 22:37:00,2.20837,2.20916,2.20352,2.20606,11750000.0
2008-05-08 22:38:00,2.20998,2.21016,2.2062,2.20788,6250000.0
2008-05-08 22:39:00,2.20639,2.21045,2.20639,2.20763,6000000.0
2008-05-08 22:40:00,2.21056,2.21056,2.20777,2.20899,5750000.0
2008-05-08 22:41:00,2.21014,2.21014,2.2084,2.20894,5250000.0
2008-05-08 22:42:00,2.20892,2.20978,2.2055,2.2055,7750000.0
2008-05-08 22:43:00,2.20255,2.20981,2.20255,2.2097,7750000.0
2008-05-08 22:44:00,2.20839,2.20934,2.20309,2.2089,6750000.0
2008-05-08 22:45:00,2.20992,2.2104,2.20741,2.2104,7380000.0
2008-05-08 22:46:00,2.20975,2.21079,2.20469,2.21065,7500000.0
2008-05-08 22:47:00,2.21083,2.21083,2.20593,2.21037,7500000.0
2008-05-08 22:48:00,2.20683,2.21051,2.20601,2.21043,8000000.0
2008-05-08 22:49:00,2.21107,2.21107,2.20662,2.2073,6750000.0
2008-05-08 22:50:00,2.21082,2.21082,2.20467,2.21078,7500000.0
2008-05-08 22:51:00,2.20801,2.21156,2.20599,2.21105,8500000.0
2008-05-08 22:52:00,2.208,2.21045,2.20585,2.20995,7750000.0
2008-05-08 22:53:00,2.20857,2.21012,2.20492,2.20837,6750000.0
2008-05-08 22:54:00,2.21057,2.21057,2.20687,2.20878,9380000.0
2008-05-08 22:55:00,2.21059,2.21059,2.20667,2.20813,6250000.0
2008-05-08 22:56:00,2.20982,2.21065,2.20517,2.21065,6750000.0
2008-05-08 22:57:00,2.20735,2.21034,2.2072,2.21034,6000000.0
2008-05-08 22:58:00,2.20981,2.20981,2.20199,2.20454,6380000.0
2008-05-08 22:59:00,2.20894,2.21038,2.20752,2.20752,9630000.0
2008-05-08 23:00:00,2.20964,2.21122,2.20783,2.2104,7380000.0
2008-05-08 23:01:00,2.20923,2.21161,2.20733,2.21161,8250000.0
2008-05-08 23:02:00,2.21133,2.21145,2.20707,2.20861,5250000.0
2008-05-08 23:03:00,2.20974,2.21124,2.20545,2.2106,7250000.0
2008-05-08 23:04:00,2.21054,2.21095,2.20672,2.20741,8750000.0
2008-05-08 23:05:00,2.2078,2.21001,2.2055,2.2055,10000000.0
2008-05-08 23:06:00,2.20426,2.20956,2.20426,2.20731,9130000.0
2008-05-08 23:07:00,2.20792,2.20963,2.20517,2.20517,10250000.0
2008-05-08 23:08:00,2.20922,2.20922,2.20339,2.20747,10750000.0
2008-05-08 23:09:00,2.20998,2.20998,2.20467,2.20552,8500000.0
2008-05-08 23:10:00,2.21044,2.21044,2.20618,2.20618,7750000.0
2008-05-08 23:11:00,2.20765,2.20943,2.20521,2.20943,12500000.0
2008-05-08 23:12:00,2.20982,2.20982,2.20332,2.20763,8000000.0
2008-05-08 23:13:00,2.20765,2.20847,2.20416,2.207,6000000.0
2008-05-08 23:14:00,2.20737,2.20737,2.20329,2.20418,6250000.0
2008-05-08 23:15:00,2.20294,2.20813,2.20294,2.20813,6630000.0
2008-05-08 23:16:00,2.20448,2.20837,2.20448,2.20837,7010000.0
2008-05-08 23:17:00,2.20646,2.20884,2.20436,2.20884,7750000.0
2008-05-08 23:18:00,2.20882,2.20936,2.20639,2.20793,6750000.0
2008-05-08 23:19:00,2.20909,2.20909,2.20543,2.209,8500000.0
2008-05-08 23:20:00,2.20764,2.20953,2.20627,2.20953,10250000.0
2008-05-08 23:21:00,2.20456,2.2096,2.20456,2.2096,6500000.0
2008-05-08 23:22:00,2.20808,2.20874,2.20351,2.20863,8630000.0
2008-05-08 23:23:00,2.21038,2.21038,2.20362,2.20524,14000000.0
2008-05-08 23:24:00,2.21018,2.21018,2.20625,2.20731,5630000.0
2008-05-08 23:25:00,2.20566,2.20912,2.20426,2.20778,6000000.0
2008-05-08 23:26:00,2.20814,2.20904,2.20518,2.20518,8250000.0
2008-05-08 23:27:00,2.20858,2.20885,2.20695,2.20885,6130000.0
2008-05-08 23:28:00,2.20942,2.20942,2.20486,2.20748,6380000.0
2008-05-08 23:29:00,2.20935,2.20935,2.20691,2.20923,6000000.0
2008-05-08 23:30:00,2.20521,2.20773,2.20521,2.20712,8500000.0
2008-05-08 23:31:00,2.20728,2.20792,2.20464,2.20466,8250000.0
2008-05-08 23:32:00,2.20879,2.20988,2.20269,2.20699,9250000.0
2008-05-08 23:33:00,2.20808,2.20909,2.20342,2.20892,6750000.0
2008-05-08 23:34:00,2.2106,2.2106,2.20612,2.21022,6750000.0
2008-05-08 23:35:00,2.20508,2.2094,2.2043,2.20667,8250000.0
2008-05-08 23:36:00,2.20904,2.20904,2.20417,2.20852,8630000.0
2008-05-08 23:37:00,2.20891,2.20921,2.2056,2.20761,7500000.0
2008-05-08 23:38:00,2.20952,2.2103,2.20884,2.2103,7130000.0
2008-05-08 23:40:00,2.2069,2.20896,2.2069,2.20896,4880000.0
2008-05-08 23:41:00,2.20862,2.20862,2.20356,2.20847,5250000.0
2008-05-08 23:42:00,2.20622,2.20847,2.20411,2.20683,9250000.0
2008-05-08 23:43:00,2.20715,2.20888,2.20653,2.20888,9750000.0
2008-05-08 23:44:00,2.20812,2.21109,2.20674,2.20674,7500000.0
2008-05-08 23:45:00,2.20739,2.20837,2.20262,2.20262,9750000.0
2008-05-08 23:46:00,2.20583,2.20955,2.20583,2.20938,5250000.0
2008-05-08 23:48:00,2.20648,2.20828,2.20643,2.20828,9000000.0
2008-05-08 23:49:00,2.20667,2.20831,2.2046,2.20508,5250000.0
2008-05-08 23:50:00,2.20632,2.20632,2.20137,2.20631,7630000.0
2008-05-08 23:51:00,2.20849,2.2097,2.20443,2.2094,5750000.0
2008-05-08 23:52:00,2.20709,2.20922,2.20422,2.20778,14130000.0
2008-05-08 23:53:00,2.20537,2.20911,2.20255,2.20691,7630000.0
2008-05-08 23:54:00,2.20883,2.20975,2.2062,2.20855,8000000.0
2008-05-08 23:55:00,2.20639,2.20967,2.20639,2.20876,11250000.0
2008-05-08 23:56:00,2.20821,2.20821,2.20515,2.20573,10750000.0
2008-05-08 23:57:00,2.20902,2.20957,2.20391,2.20728,16250000.0
2008-05-08 23:58:00,2.20898,2.20898,2.2055,2.20846,7500000.0
2008-05-08 23:59:00,2.20943,2.20943,2.20501,2.20543,9630000.0
2008-05-09 00:00:00,2.20964,2.20964,2.20565,2.20565,9000000.0
2008-05-09 00:01:00,2.20811,2.20885,2.20435,2.20435,7250000.0
2008-05-09 00:02:00,2.20663,2.20948,2.20663,2.20843,8630000.0
2008-05-09 00:03:00,2.20348,2.20979,2.2033,2.20728,14500000.0
2008-05-09 00:04:00,2.20632,2.20935,2.20627,2.20935,8500000.0
2008-05-09 00:05:00,2.20873,2.20873,2.20017,2.20864,17630000.0
2008-05-09 00:06:00,2.20965,2.20965,2.20403,2.20716,8750000.0
2008-05-09 00:07:00,2.20647,2.21025,2.20427,2.20901,7130000.0
2008-05-09 00:08:00,2.20607,2.21045,2.20548,2.20972,12250000.0
2008-05-09 00:09:00,2.20916,2.21069,2.20743,2.20745,6500000.0
2008-05-09 00:10:00,2.20459,2.20955,2.20328,2.2095,11250000.0
2008-05-09 00:11:00,2.20946,2.20963,2.20484,2.20963,13760000.0
2008-05-09 00:12:00,2.2088,2.20926,2.2071,2.20774,8130000.0
2008-05-09 00:13:00,2.20962,2.21056,2.2076,2.2076,6000000.0
2008-05-09 00:14:00,2.2091,2.2091,2.20289,2.20769,11000000.0
2008-05-09 00:15:00,2.20973,2.20973,2.20683,2.20893,7500000.0
2008-05-09 00:16:00,2.20511,2.20898,2.20511,2.20646,6500000.0
2008-05-09 00:17:00,2.20674,2.20938,2.2042,2.20503,8500000.0
2008-05-09 00:18:00,2.20861,2.20921,2.20559,2.20921,5500000.0
2008-05-09 00:19:00,2.2096,2.20984,2.20804,2.20804,9000000.0
2008-05-09 00:20:00,2.20362,2.20602,2.20252,2.20252,7000000.0
2008-05-09 00:21:00,2.20812,2.20822,2.20401,2.20793,10000000.0
2008-05-09 00:22:00,2.20792,2.20822,2.20738,2.2082,5750000.0
2008-05-09 00:23:00,2.2082,2.20918,2.20514,2.20514,10500000.0
2008-05-09 00:24:00,2.20857,2.21006,2.20755,2.20838,7890000.0
2008-05-09 00:25:00,2.20725,2.2103,2.20725,2.20735,7250000.0
2008-05-09 00:26:00,2.20736,2.21027,2.20736,2.21019,8500000.0
2008-05-09 00:27:00,2.20517,2.20981,2.20464,2.20935,8500000.0
2008-05-09 00:28:00,2.21049,2.21049,2.20792,2.20998,6750000.0
2008-05-09 00:29:00,2.20943,2.21142,2.20522,2.21065,13500000.0
2008-05-09 00:30:00,2.21047,2.2106,2.20543,2.2106,12880000.0
2008-05-09 00:31:00,2.2078,2.21148,2.20633,2.21044,13250000.0
2008-05-09 00:32:00,2.21051,2.21051,2.2057,2.20963,11000000.0
2008-05-09 00:33:00,2.20896,2.20936,2.20762,2.20845,5750000.0
2008-05-09 00:34:00,2.21049,2.21049,2.20627,2.20969,5130000.0
2008-05-09 00:35:00,2.20778,2.21013,2.20596,2.21013,7500000.0
2008-05-09 00:36:00,2.20986,2.20986,2.20303,2.20809,13250000.0
2008-05-09 00:37:00,2.20861,2.21014,2.20691,2.21014,6640000.0
2008-05-09 00:38:00,2.20876,2.21117,2.20648,2.21045,9750000.0
2008-05-09 00:39:00,2.20708,2.20931,2.20448,2.20525,6250000.0
2008-05-09 00:40:00,2.20737,2.2102,2.20455,2.21001,5250000.0
2008-05-09 00:41:00,2.20726,2.20785,2.2045,2.20785,7250000.0
2008-05-09 00:43:00,2.20363,2.20994,2.20363,2.20994,8500000.0
2008-05-09 00:44:00,2.20397,2.20996,2.20397,2.20956,8250000.0
2008-05-09 00:45:00,2.20781,2.21052,2.20513,2.21035,10250000.0
2008-05-09 00:46:00,2.20973,2.2105,2.20576,2.20666,9250000.0
2008-05-09 00:47:00,2.21052,2.21082,2.20664,2.2084,9130000.0
2008-05-09 00:48:00,2.20631,2.21027,2.20378,2.20802,5380000.0
2008-05-09 00:49:00,2.2067,2.20969,2.2067,2.20948,7130000.0
2008-05-09 00:50:00,2.20942,2.20962,2.20668,2.20943,6630000.0
2008-05-09 00:51:00,2.20546,2.20939,2.20478,2.20904,8250000.0
2008-05-09 00:52:00,2.20835,2.20971,2.20619,2.20971,5630000.0
2008-05-09 00:53:00,2.20756,2.20756,2.2026,2.20397,17250000.0
2008-05-09 00:54:00,2.20883,2.20994,2.20715,2.20739,6880000.0
2008-05-09 00:55:00,2.20796,2.21119,2.20591,2.20787,9640000.0
2008-05-09 00:56:00,2.2081,2.20956,2.20727,2.20727,6130000.0
2008-05-09 00:57:00,2.20852,2.2097,2.20823,2.20954,6630000.0
2008-05-09 00:58:00,2.20979,2.20979,2.20685,2.20782,11380000.0
2008-05-09 00:59:00,2.20982,2.20996,2.20871,2.20996,9010000.0
2008-05-09 01:00:00,2.20994,2.20994,2.20299,2.20662,9880000.0
2008-05-09 01:01:00,2.20715,2.21047,2.20696,2.21047,8500000.0
2008-05-09 01:02:00,2.20679,2.2102,2.20669,2.20953,8630000.0
2008-05-09 01:03:00,2.21061,2.21061,2.20442,2.21027,13500000.0
2008-05-09 01:04:00,2.20987,2.21065,2.20389,2.21016,14640000.0
2008-05-09 01:05:00,2.20886,2.20979,2.20337,2.20979,14380000.0
2008-05-09 01:06:00,2.21076,2.21076,2.20748,2.21015,7380000.0
2008-05-09 01:07:00,2.20667,2.20981,2.20318,2.20318,8500000.0
2008-05-09 01:08:00,2.21035,2.21035,2.20668,2.20944,8380000.0
2008-05-09 01:09:00,2.20887,2.20977,2.20546,2.20815,7750000.0
2008-05-09 01:10:00,2.20733,2.2106,2.20704,2.20812,7630000.0
2008-05-09 01:11:00,2.20873,2.21045,2.20801,2.21045,7750000.0
2008-05-09 01:12:00,2.20905,2.21055,2.20737,2.21055,6640000.0
2008-05-09 01:13:00,2.2096,2.21154,2.20768,2.2094,8630000.0
2008-05-09 01:14:00,2.21015,2.21015,2.20436,2.20958,12750000.0
2008-05-09 01:15:00,2.20953,2.21024,2.206,2.21017,8130000.0
2008-05-09 01:16:00,2.20842,2.21012,2.20441,2.21012,11260000.0
2008-05-09 01:17:00,2.21052,2.21052,2.20514,2.20791,7500000.0
2008-05-09 01:18:00,2.20594,2.21014,2.20594,2.21004,7250000.0
2008-05-09 01:19:00,2.20909,2.2101,2.20657,2.20957,9260000.0
2008-05-09 01:20:00,2.20957,2.20976,2.2049,2.20973,13250000.0
2008-05-09 01:21:00,2.20899,2.20968,2.20587,2.20599,11010000.0
2008-05-09 01:22:00,2.20322,2.20838,2.20294,2.20345,17010000.0
2008-05-09 01:24:00,2.20597,2.20982,2.20597,2.20602,7250000.0
2008-05-09 01:25:00,2.20867,2.20913,2.20417,2.20592,9380000.0
2008-05-09 01:26:00,2.20929,2.20929,2.20196,2.20601,6130000.0
2008-05-09 01:27:00,2.20632,2.20856,2.20397,2.20685,13380000.0
2008-05-09 01:28:00,2.20989,2.21003,2.2057,2.2083,10500000.0
2008-05-09 01:29:00,2.20917,2.20917,2.2045,2.2045,12130000.0
2008-05-09 01:30:00,2.20665,2.20973,2.20499,2.20834,9630000.0
2008-05-09 01:31:00,2.206,2.20994,2.20557,2.20945,10130000.0
2008-05-09 01:32:00,2.21028,2.21095,2.20732,2.20732,5500000.0
2008-05-09 01:33:00,2.209,2.20921,2.20757,2.20921,4130000.0
2008-05-09 01:34:00,2.2097,2.2097,2.20313,2.20681,6000000.0
2008-05-09 01:35:00,2.20518,2.20838,2.20518,2.20829,5500000.0
2008-05-09 01:36:00,2.20897,2.20897,2.20548,2.20548,7000000.0
2008-05-09 01:37:00,2.20606,2.20905,2.20441,2.20733,13510000.0
2008-05-09 01:38:00,2.20816,2.20828,2.20703,2.20765,9500000.0
2008-05-09 01:39:00,2.20797,2.20797,2.20248,2.20758,5260000.0
2008-05-09 01:40:00,2.20647,2.20874,2.20503,2.20874,6630000.0
2008-05-09 01:41:00,2.20782,2.20879,2.20521,2.20521,5500000.0
2008-05-09 01:42:00,2.20503,2.20796,2.20503,2.20789,5750000.0
2008-05-09 01:43:00,2.20752,2.20756,2.20314,2.20626,4880000.0
2008-05-09 01:44:00,2.20819,2.20886,2.20643,2.20649,13750000.0
2008-05-09 01:45:00,2.20698,2.20755,2.20542,2.20542,9000000.0
2008-05-09 01:46:00,2.20608,2.20745,2.20419,2.20467,12010000.0
2008-05-09 01:47:00,2.20818,2.20818,2.20382,2.2061,8500000.0
2008-05-09 01:48:00,2.20772,2.20784,2.20256,2.20665,15760000.0
2008-05-09 01:49:00,2.20713,2.20742,2.20382,2.20742,8130000.0
2008-05-09 01:50:00,2.20496,2.20846,2.20496,2.20846,6630000.0
2008-05-09 01:51:00,2.20692,2.20854,2.20436,2.20854,9250000.0
2008-05-09 01:52:00,2.20308,2.20719,2.20308,2.20645,8000000.0
2008-05-09 01:53:00,2.20715,2.20866,2.20574,2.20574,7000000.0
2008-05-09 01:54:00,2.2091,2.2091,2.20574,2.20758,14000000.0
2008-05-09 01:55:00,2.2071,2.20934,2.20485,2.20917,11630000.0
2008-05-09 01:56:00,2.20706,2.20871,2.20537,2.20732,9380000.0
2008-05-09 01:57:00,2.20764,2.20824,2.2058,2.20711,13380000.0
2008-05-09 01:58:00,2.2074,2.20826,2.20448,2.20537,8130000.0
2008-05-09 02:00:00,2.20865,2.20865,2.20587,2.20796,7380000.0
2008-05-09 02:01:00,2.20559,2.20865,2.2048,2.20582,8250000.0
2008-05-09 02:02:00,2.20707,2.20864,2.20308,2.20736,16140000.0
2008-05-09 02:03:00,2.2073,2.20943,2.20491,2.20528,8130000.0
2008-05-09 02:04:00,2.2088,2.2088,2.20255,2.20349,18380000.0
2008-05-09 02:05:00,2.2084,2.20905,2.20673,2.20896,7500000.0
2008-05-09 02:06:00,2.20796,2.20952,2.20516,2.20632,11500000.0
2008-05-09 02:07:00,2.20926,2.20983,2.20463,2.20909,13750000.0
2008-05-09 02:08:00,2.20911,2.20984,2.20873,2.20984,5750000.0
2008-05-09 02:09:00,2.20928,2.20928,2.20581,2.20698,10750000.0
2008-05-09 02:10:00,2.20782,2.20898,2.20644,2.20898,15000000.0
2008-05-09 02:11:00,2.20782,2.20782,2.20211,2.20211,9250000.0
2008-05-09 02:12:00,2.20847,2.20978,2.20642,2.20978,8250000.0
2008-05-09 02:13:00,2.20375,2.20925,2.20354,2.20573,8500000.0
2008-05-09 02:14:00,2.20958,2.20958,2.20292,2.20926,13250000.0
2008-05-09 02:15:00,2.20771,2.20833,2.20213,2.20772,15750000.0
2008-05-09 02:16:00,2.2072,2.20952,2.20339,2.20652,13250000.0
2008-05-09 02:17:00,2.20417,2.20831,2.20353,2.20777,11500000.0
2008-05-09 02:18:00,2.20956,2.20956,2.20515,2.2064,14250000.0
2008-05-09 02:19:00,2.20609,2.20872,2.20567,2.20872,10380000.0
2008-05-09 02:20:00,2.2084,2.20919,2.20325,2.20919,7250000.0
2008-05-09 02:21:00,2.20786,2.20888,2.20745,2.20888,11500000.0
2008-05-09 02:22:00,2.20755,2.20903,2.20603,2.20903,5630000.0
2008-05-09 02:23:00,2.20874,2.20874,2.20578,2.20827,7130000.0
2008-05-09 02:24:00,2.20872,2.2094,2.2054,2.20672,13000000.0
2008-05-09 02:25:00,2.20529,2.20794,2.20179,2.20179,8500000.0
2008-05-09 02:26:00,2.20807,2.20897,2.20554,2.20897,10130000.0
2008-05-09 02:27:00,2.20645,2.2073,2.20278,2.2073,12380000.0
2008-05-09 02:28:00,2.20723,2.21031,2.20589,2.21031,6750000.0
2008-05-09 02:29:00,2.20462,2.20929,2.20462,2.20929,11500000.0
2008-05-09 02:30:00,2.20892,2.20931,2.20635,2.20931,12750000.0
2008-05-09 02:31:00,2.21005,2.21005,2.20741,2.20845,5250000.0
2008-05-09 02:32:00,2.20577,2.20577,2.20173,2.20539,8880000.0
2008-05-09 02:33:00,2.2042,2.20812,2.20233,2.20233,13000000.0
2008-05-09 02:34:00,2.20806,2.21019,2.20483,2.20846,12250000.0
2008-05-09 02:36:00,2.20706,2.21098,2.20456,2.21043,10880000.0
2008-05-09 02:37:00,2.20925,2.20925,2.20359,2.2087,8500000.0
2008-05-09 02:38:00,2.20514,2.20896,2.20369,2.20457,8250000.0
2008-05-09 02:39:00,2.20797,2.2086,2.2058,2.20774,9880000.0
2008-05-09 02:40:00,2.20861,2.20919,2.2052,2.20791,12000000.0
2008-05-09 02:42:00,2.20785,2.20951,2.20483,2.2091,12750000.0
2008-05-09 02:43:00,2.20868,2.2095,2.20528,2.2085,10000000.0
2008-05-09 02:44:00,2.20836,2.20947,2.20775,2.20881,7250000.0
2008-05-09 02:45:00,2.2102,2.2102,2.2037,2.20934,9750000.0
2008-05-09 02:46:00,2.20714,2.20937,2.20685,2.20876,6500000.0
2008-05-09 02:47:00,2.21011,2.21011,2.20678,2.20768,9250000.0
2008-05-09 02:48:00,2.21053,2.21153,2.20694,2.2101,14630000.0
2008-05-09 02:49:00,2.21002,2.21059,2.2081,2.20969,7500000.0
2008-05-09 02:50:00,2.20999,2.2104,2.20748,2.20869,9010000.0
2008-05-09 02:51:00,2.21058,2.21058,2.20822,2.20822,5750000.0
2008-05-09 02:52:00,2.2068,2.21032,2.20605,2.20741,8250000.0
2008-05-09 02:53:00,2.21076,2.21076,2.20793,2.20793,8630000.0
2008-05-09 02:54:00,2.21015,2.21064,2.20591,2.20772,5750000.0
2008-05-09 02:55:00,2.20732,2.20961,2.20732,2.20824,5880000.0
2008-05-09 02:56:00,2.20709,2.20957,2.20622,2.20826,8500000.0
2008-05-09 02:57:00,2.20738,2.20979,2.20551,2.20877,10500000.0
2008-05-09 02:58:00,2.20961,2.20961,2.20607,2.2068,6750000.0
2008-05-09 02:59:00,2.20853,2.20922,2.20426,2.20922,11000000.0
2008-05-09 03:00:00,2.21024,2.21024,2.20405,2.20956,8500000.0
2008-05-09 03:01:00,2.20662,2.20954,2.204,2.20847,14750000.0
2008-05-09 03:02:00,2.21016,2.21016,2.20631,2.20631,7880000.0
2008-05-09 03:03:00,2.20559,2.20885,2.20559,2.20664,7500000.0
2008-05-09 03:04:00,2.20625,2.209,2.20625,2.20762,7380000.0
2008-05-09 03:05:00,2.20699,2.20787,2.20319,2.20667,10000000.0
2008-05-09 03:06:00,2.20724,2.20918,2.20528,2.20528,10500000.0
2008-05-09 03:07:00,2.20823,2.20889,2.20456,2.20748,9630000.0
2008-05-09 03:08:00,2.20719,2.20847,2.20365,2.20699,10750000.0
2008-05-09 03:09:00,2.20878,2.20923,2.20787,2.20879,10000000.0
2008-05-09 03:10:00,2.20707,2.20859,2.20479,2.20724,9250000.0
2008-05-09 03:11:00,2.2068,2.20865,2.20299,2.20454,10250000.0
2008-05-09 03:12:00,2.2085,2.20912,2.20372,2.20912,6750000.0
2008-05-09 03:13:00,2.20891,2.20892,2.20403,2.20705,8750000.0
2008-05-09 03:14:00,2.20697,2.20861,2.20517,2.20696,5250000.0
2008-05-09 03:15:00,2.20796,2.20809,2.20592,2.20592,9000000.0
2008-05-09 03:16:00,2.20782,2.20966,2.20507,2.20737,8500000.0
2008-05-09 03:17:00,2.2092,2.2092,2.2038,2.20815,10010000.0
2008-05-09 03:18:00,2.20684,2.20844,2.20321,2.20436,6250000.0
2008-05-09 03:19:00,2.20929,2.20929,2.20523,2.20578,7500000.0
2008-05-09 03:20:00,2.20594,2.20862,2.20391,2.20862,5250000.0
2008-05-09 03:21:00,2.20728,2.20728,2.20436,2.2053,6750000.0
2008-05-09 03:22:00,2.20699,2.20721,2.20311,2.20311,8380000.0
2008-05-09 03:23:00,2.20507,2.20798,2.20387,2.20531,9380000.0
2008-05-09 03:24:00,2.20731,2.20739,2.2022,2.20332,8250000.0
2008-05-09 03:25:00,2.20603,2.20846,2.20327,2.20743,6630000.0
2008-05-09 03:26:00,2.20724,2.20832,2.20474,2.20809,7250000.0
2008-05-09 03:27:00,2.20815,2.20815,2.20404,2.20782,11130000.0
2008-05-09 03:28:00,2.20679,2.2075,2.20522,2.20572,6500000.0
2008-05-09 03:29:00,2.20732,2.2081,2.20611,2.2081,7630000.0
2008-05-09 03:30:00,2.20736,2.20741,2.20268,2.20741,8750000.0
2008-05-09 03:31:00,2.20856,2.20874,2.20281,2.20776,8250000.0
2008-05-09 03:32:00,2.20796,2.20836,2.20595,2.20595,5630000.0
2008-05-09 03:33:00,2.20336,2.20812,2.20336,2.20538,8750000.0
2008-05-09 03:34:00,2.20701,2.20793,2.20396,2.20552,8380000.0
2008-05-09 03:35:00,2.20904,2.20904,2.20604,2.20826,6750000.0
2008-05-09 03:36:00,2.20936,2.20936,2.20491,2.20635,5500000.0
2008-05-09 03:37:00,2.20649,2.20925,2.20645,2.20925,10130000.0
2008-05-09 03:38:00,2.20809,2.20809,2.20551,2.20735,6630000.0
2008-05-09 03:39:00,2.20749,2.20798,2.20476,2.20683,12380000.0
2008-05-09 03:40:00,2.20662,2.20868,2.2061,2.20631,8380000.0
2008-05-09 03:41:00,2.20666,2.20848,2.20591,2.2069,6000000.0
2008-05-09 03:42:00,2.20697,2.20891,2.20579,2.20579,6750000.0
2008-05-09 03:43:00,2.2067,2.20888,2.20612,2.20676,6000000.0
2008-05-09 03:44:00,2.20613,2.20715,2.20518,2.20715,5130000.0
2008-05-09 03:45:00,2.20834,2.20907,2.20689,2.20773,9000000.0
2008-05-09 03:46:00,2.20867,2.20987,2.20653,2.20704,7000000.0
2008-05-09 03:47:00,2.20716,2.20832,2.2061,2.20832,5500000.0
2008-05-09 03:48:00,2.20623,2.2085,2.20334,2.20453,7250000.0
2008-05-09 03:49:00,2.2055,2.20849,2.20519,2.20603,6000000.0
2008-05-09 03:50:00,2.20419,2.20831,2.20419,2.20691,5750000.0
2008-05-09 03:51:00,2.21005,2.21005,2.20672,2.20731,7750000.0
2008-05-09 03:52:00,2.20615,2.20808,2.20333,2.20376,8250000.0
2008-05-09 03:53:00,2.20688,2.20847,2.2028,2.20641,11750000.0
2008-05-09 03:54:00,2.2065,2.20841,2.20331,2.20841,7000000.0
2008-05-09 03:55:00,2.20862,2.21058,2.20452,2.21058,15750000.0
2008-05-09 03:56:00,2.20942,2.21014,2.20716,2.21014,7000000.0
2008-05-09 03:57:00,2.2082,2.21002,2.2071,2.21002,7250000.0
2008-05-09 03:58:00,2.21046,2.21126,2.2066,2.20802,8500000.0
2008-05-09 03:59:00,2.2103,2.2106,2.20664,2.2106,6630000.0
2008-05-09 04:00:00,2.2098,2.21026,2.20456,2.20934,5500000.0
2008-05-09 04:01:00,2.20984,2.21037,2.20612,2.20967,6380000.0
2008-05-09 04:02:00,2.21137,2.21149,2.20609,2.2083,8880000.0
2008-05-09 04:03:00,2.20873,2.20984,2.20716,2.20805,6750000.0
2008-05-09 04:04:00,2.21103,2.21103,2.20608,2.21049,7880000.0
2008-05-09 04:05:00,2.20917,2.20984,2.20806,2.20939,8000000.0
2008-05-09 04:06:00,2.20778,2.20973,2.20756,2.20913,8750000.0
2008-05-09 04:07:00,2.20904,2.21073,2.20748,2.20748,11130000.0
2008-05-09 04:08:00,2.20843,2.2099,2.20257,2.20638,6750000.0
2008-05-09 04:09:00,2.20277,2.20927,2.20277,2.20793,8500000.0
2008-05-09 04:10:00,2.20708,2.20889,2.20476,2.20547,13500000.0
2008-05-09 04:11:00,2.20773,2.20805,2.20425,2.20425,8500000.0
2008-05-09 04:12:00,2.20736,2.20826,2.20701,2.20826,6250000.0
2008-05-09 04:13:00,2.20647,2.20912,2.20544,2.20814,9000000.0
2008-05-09 04:14:00,2.20762,2.20827,2.20322,2.20631,6250000.0
2008-05-09 04:15:00,2.20956,2.21015,2.20748,2.20791,6130000.0
2008-05-09 04:16:00,2.20728,2.20892,2.20419,2.20892,10000000.0
2008-05-09 04:17:00,2.20679,2.20825,2.20601,2.20655,7500000.0
2008-05-09 04:18:00,2.20847,2.20847,2.202,2.20495,5500000.0
2008-05-09 04:19:00,2.20722,2.20863,2.20366,2.20622,9000000.0
2008-05-09 04:20:00,2.20922,2.20928,2.20343,2.20707,6000000.0
2008-05-09 04:21:00,2.20886,2.20886,2.20602,2.20602,7750000.0
2008-05-09 04:22:00,2.20742,2.20928,2.20592,2.2083,10000000.0
2008-05-09 04:23:00,2.20685,2.20685,2.20332,2.20633,13250000.0
2008-05-09 04:24:00,2.20538,2.20915,2.20538,2.20815,8250000.0
2008-05-09 04:25:00,2.20757,2.20941,2.20459,2.20459,10000000.0
2008-05-09 04:26:00,2.20803,2.20836,2.20504,2.20504,8250000.0
2008-05-09 04:27:00,2.20924,2.20924,2.20572,2.208,9500000.0
2008-05-09 04:28:00,2.20558,2.20848,2.20325,2.20596,11750000.0
2008-05-09 04:29:00,2.20825,2.20878,2.20031,2.20826,8000000.0
2008-05-09 04:30:00,2.20591,2.20809,2.20157,2.20801,5880000.0
2008-05-09 04:31:00,2.20656,2.2081,2.20417,2.20417,9750000.0
2008-05-09 04:32:00,2.20849,2.20849,2.20288,2.20836,12750000.0
2008-05-09 04:33:00,2.20624,2.20812,2.20251,2.2078,10130000.0
2008-05-09 04:34:00,2.20633,2.2081,2.20536,2.20687,6750000.0
2008-05-09 04:35:00,2.2084,2.20918,2.20515,2.20515,10880000.0
2008-05-09 04:36:00,2.2073,2.2079,2.2043,2.2043,8500000.0
2008-05-09 04:37:00,2.20825,2.20825,2.20531,2.20726,8630000.0
2008-05-09 04:38:00,2.20782,2.20798,2.20324,2.2076,5750000.0
2008-05-09 04:39:00,2.20661,2.20691,2.20172,2.20186,7500000.0
2008-05-09 04:40:00,2.20236,2.20787,2.20236,2.20686,9000000.0
2008-05-09 04:41:00,2.20587,2.20812,2.20269,2.20501,14250000.0
2008-05-09 04:42:00,2.20792,2.20809,2.20069,2.2036,8500000.0
2008-05-09 04:43:00,2.20718,2.20793,2.2055,2.20729,6250000.0
2008-05-09 04:44:00,2.20438,2.20762,2.20438,2.20746,10250000.0
2008-05-09 04:45:00,2.20772,2.20774,2.20337,2.20656,7000000.0
2008-05-09 04:46:00,2.20825,2.20932,2.20454,2.20454,10500000.0
2008-05-09 04:47:00,2.20187,2.20751,2.20187,2.20491,9750000.0
2008-05-09 04:48:00,2.20741,2.20785,2.20299,2.20765,7500000.0
2008-05-09 04:49:00,2.20714,2.20801,2.20462,2.20462,6000000.0
2008-05-09 04:50:00,2.20629,2.20807,2.20428,2.20563,7500000.0
2008-05-09 04:51:00,2.20649,2.20804,2.20218,2.20218,8750000.0
2008-05-09 04:52:00,2.20873,2.20899,2.20304,2.20872,9750000.0
2008-05-09 04:53:00,2.20874,2.20899,2.20511,2.20818,9630000.0
2008-05-09 04:54:00,2.20787,2.20931,2.20691,2.20899,8000000.0
2008-05-09 04:55:00,2.20668,2.20969,2.20591,2.20647,6500000.0
2008-05-09 04:56:00,2.20681,2.20919,2.20462,2.20715,11380000.0
2008-05-09 04:57:00,2.20666,2.2083,2.20298,2.20298,6000000.0
2008-05-09 04:58:00,2.20673,2.20936,2.20467,2.20545,7500000.0
2008-05-09 04:59:00,2.20967,2.20967,2.2056,2.20937,10380000.0
2008-05-09 05:00:00,2.20661,2.20847,2.20353,2.20674,10260000.0
2008-05-09 05:01:00,2.20926,2.20926,2.20699,2.20751,7500000.0
2008-05-09 05:02:00,2.2084,2.20959,2.20638,2.20959,5750000.0
2008-05-09 05:03:00,2.20817,2.20901,2.20643,2.20901,8000000.0
2008-05-09 05:04:00,2.20805,2.20882,2.2031,2.20882,7000000.0
2008-05-09 05:05:00,2.20719,2.20928,2.20704,2.20928,6000000.0
2008-05-09 05:06:00,2.20731,2.20896,2.20399,2.20872,12000000.0
2008-05-09 05:07:00,2.20858,2.20911,2.20733,2.20897,6750000.0
2008-05-09 05:08:00,2.20915,2.20963,2.20697,2.20963,10250000.0
2008-05-09 05:09:00,2.20893,2.20909,2.20131,2.20786,14380000.0
2008-05-09 05:10:00,2.20418,2.20884,2.20418,2.20884,5500000.0
2008-05-09 05:11:00,2.20808,2.20912,2.20705,2.20713,12250000.0
2008-05-09 05:12:00,2.20885,2.20958,2.20497,2.20695,11000000.0
2008-05-09 05:13:00,2.20864,2.20953,2.20606,2.20953,5000000.0
2008-05-09 05:14:00,2.20837,2.20934,2.20523,2.20583,6010000.0
2008-05-09 05:15:00,2.20655,2.20949,2.20636,2.20636,5750000.0
2008-05-09 05:16:00,2.20961,2.21013,2.20578,2.20935,12000000.0
2008-05-09 05:17:00,2.20866,2.20965,2.20589,2.20965,6000000.0
2008-05-09 05:18:00,2.20837,2.21106,2.20457,2.21,8000000.0
2008-05-09 05:19:00,2.20825,2.20897,2.20518,2.20518,6250000.0
2008-05-09 05:20:00,2.20679,2.20895,2.2038,2.20663,10250000.0
2008-05-09 05:21:00,2.20457,2.20864,2.20386,2.20685,6630000.0
2008-05-09 05:22:00,2.20632,2.20874,2.20565,2.20565,8500000.0
2008-05-09 05:23:00,2.20663,2.20663,2.20247,2.2057,5750000.0
2008-05-09 05:24:00,2.20713,2.20897,2.20522,2.20661,7130000.0
2008-05-09 05:25:00,2.20541,2.20848,2.20541,2.20707,7000000.0
2008-05-09 05:26:00,2.20679,2.20826,2.20367,2.20826,13500000.0
2008-05-09 05:27:00,2.20842,2.20842,2.20382,2.20382,11380000.0
2008-05-09 05:28:00,2.20911,2.20911,2.20734,2.20803,9500000.0
2008-05-09 05:29:00,2.20427,2.20762,2.2015,2.20498,7500000.0
2008-05-09 05:30:00,2.20704,2.20949,2.20672,2.20935,6000000.0
2008-05-09 05:31:00,2.20622,2.20879,2.20421,2.20595,7000000.0
2008-05-09 05:32:00,2.20914,2.20914,2.20255,2.20558,12250000.0
2008-05-09 05:33:00,2.20805,2.20993,2.20672,2.20993,6250000.0
2008-05-09 05:34:00,2.20887,2.20941,2.20601,2.20941,8000000.0
2008-05-09 05:35:00,2.20726,2.20911,2.20301,2.20301,10380000.0
2008-05-09 05:36:00,2.20867,2.20908,2.20654,2.20654,11750000.0
2008-05-09 05:37:00,2.20937,2.20991,2.2061,2.20916,7000000.0
2008-05-09 05:38:00,2.20837,2.20955,2.20785,2.20908,7000000.0
2008-05-09 05:39:00,2.20965,2.20965,2.20308,2.20955,10250000.0
2008-05-09 05:40:00,2.20835,2.20914,2.20718,2.20745,5500000.0
2008-05-09 05:41:00,2.21,2.21049,2.20545,2.20866,8000000.0
2008-05-09 05:42:00,2.20923,2.21001,2.20401,2.20923,6250000.0
2008-05-09 05:43:00,2.20872,2.20969,2.20584,2.20584,5250000.0
2008-05-09 05:44:00,2.20539,2.21099,2.20539,2.21099,12250000.0
2008-05-09 05:45:00,2.20974,2.21029,2.20739,2.21029,11500000.0
2008-05-09 05:46:00,2.2102,2.21074,2.20661,2.21063,11250000.0
2008-05-09 05:47:00,2.20767,2.20953,2.20689,2.20689,7750000.0
2008-05-09 05:48:00,2.20799,2.21046,2.20711,2.20716,8000000.0
2008-05-09 05:49:00,2.21106,2.21106,2.20515,2.20515,7630000.0
2008-05-09 05:50:00,2.21071,2.21093,2.20214,2.20371,6500000.0
2008-05-09 05:51:00,2.20951,2.21115,2.20873,2.21062,7750000.0
2008-05-09 05:52:00,2.21114,2.21133,2.2076,2.21052,7500000.0
2008-05-09 05:53:00,2.21061,2.21066,2.20589,2.20872,10000000.0
2008-05-09 05:54:00,2.21143,2.21143,2.20826,2.20924,7260000.0
2008-05-09 05:55:00,2.20802,2.21031,2.20529,2.2084,6130000.0
2008-05-09 05:56:00,2.21102,2.21102,2.20587,2.21002,11880000.0
2008-05-09 05:57:00,2.21005,2.21076,2.20824,2.20824,7500000.0
2008-05-09 05:58:00,2.20809,2.2105,2.20748,2.21024,6000000.0
2008-05-09 05:59:00,2.20838,2.21051,2.20793,2.20793,6500000.0
2008-05-09 06:00:00,2.20674,2.20936,2.20586,2.20633,8500000.0
2008-05-09 06:01:00,2.21037,2.21037,2.20779,2.20812,11380000.0
2008-05-09 06:02:00,2.21068,2.2114,2.20821,2.20848,7000000.0
2008-05-09 06:03:00,2.20579,2.20928,2.20579,2.20756,8010000.0
2008-05-09 06:04:00,2.20966,2.21004,2.20631,2.20659,7000000.0
2008-05-09 06:05:00,2.20901,2.21103,2.20562,2.20562,6130000.0
2008-05-09 06:06:00,2.21024,2.21046,2.20597,2.20976,12000000.0
2008-05-09 06:07:00,2.20543,2.20988,2.20543,2.20978,6250000.0
2008-05-09 06:08:00,2.20957,2.20957,2.20515,2.20549,7000000.0
2008-05-09 06:09:00,2.20715,2.20985,2.20215,2.20785,8500000.0
2008-05-09 06:10:00,2.2084,2.20858,2.20464,2.20714,6250000.0
2008-05-09 06:11:00,2.20999,2.20999,2.20372,2.20504,9250000.0
2008-05-09 06:12:00,2.20828,2.20942,2.20584,2.20937,8630000.0
2008-05-09 06:13:00,2.20848,2.20961,2.20696,2.20696,7500000.0
2008-05-09 06:14:00,2.20719,2.20995,2.20596,2.20995,8500000.0
2008-05-09 06:15:00,2.20854,2.20854,2.20204,2.20656,7750000.0
2008-05-09 06:16:00,2.20889,2.21021,2.20832,2.21004,11250000.0
2008-05-09 06:17:00,2.20728,2.20925,2.20616,2.20925,6880000.0
2008-05-09 06:18:00,2.20755,2.20925,2.20686,2.20925,6260000.0
2008-05-09 06:19:00,2.20628,2.20892,2.20628,2.20717,8010000.0
2008-05-09 06:20:00,2.20874,2.20945,2.20436,2.20918,14630000.0
2008-05-09 06:21:00,2.20886,2.20886,2.20294,2.20294,7880000.0
2008-05-09 06:22:00,2.20948,2.20979,2.20445,2.20967,14000000.0
2008-05-09 06:23:00,2.20501,2.20964,2.20501,2.20964,7250000.0
2008-05-09 06:24:00,2.20704,2.20889,2.20532,2.20758,9380000.0
2008-05-09 06:25:00,2.2097,2.2097,2.20456,2.2068,7750000.0
2008-05-09 06:26:00,2.20851,2.20957,2.20535,2.20937,8500000.0
2008-05-09 06:27:00,2.20903,2.20987,2.20673,2.20987,9000000.0
2008-05-09 06:28:00,2.20881,2.20956,2.2047,2.20956,7880000.0
2008-05-09 06:29:00,2.21034,2.21034,2.2065,2.20706,9250000.0
2008-05-09 06:30:00,2.20836,2.20843,2.20585,2.20821,8630000.0
2008-05-09 06:31:00,2.20878,2.20878,2.20379,2.20379,9880000.0
2008-05-09 06:32:00,2.20592,2.2084,2.204,2.20776,8630000.0
2008-05-09 06:33:00,2.20853,2.20964,2.20785,2.20785,6630000.0
2008-05-09 06:34:00,2.20846,2.20888,2.20709,2.20709,10250000.0
2008-05-09 06:35:00,2.20972,2.20972,2.20293,2.20876,11760000.0
2008-05-09 06:36:00,2.2079,2.209,2.20466,2.20767,10000000.0
2008-05-09 06:37:00,2.21056,2.21056,2.20333,2.20961,7500000.0
2008-05-09 06:38:00,2.20609,2.20989,2.20529,2.20878,13630000.0
2008-05-09 06:39:00,2.20759,2.2099,2.20634,2.20775,7630000.0
2008-05-09 06:40:00,2.20766,2.21096,2.20746,2.21096,7000000.0
2008-05-09 06:41:00,2.20945,2.21059,2.20673,2.21059,10130000.0
2008-05-09 06:42:00,2.20795,2.20968,2.2057,2.20624,11000000.0
2008-05-09 06:43:00,2.20861,2.21023,2.20793,2.20938,11000000.0
2008-05-09 06:44:00,2.20456,2.20932,2.20456,2.20747,5750000.0
2008-05-09 06:45:00,2.20879,2.21024,2.20494,2.20822,11130000.0
2008-05-09 06:46:00,2.20717,2.20913,2.20362,2.20847,8000000.0
2008-05-09 06:47:00,2.20702,2.20866,2.20251,2.20866,11250000.0
2008-05-09 06:48:00,2.20711,2.20811,2.20488,2.20559,11380000.0
2008-05-09 06:49:00,2.20836,2.20853,2.20417,2.20853,11750000.0
2008-05-09 06:50:00,2.2064,2.20819,2.20298,2.2044,8630000.0
2008-05-09 06:51:00,2.2061,2.20888,2.2061,2.2087,7750000.0
2008-05-09 06:52:00,2.20866,2.20939,2.20562,2.20939,8250000.0
2008-05-09 06:53:00,2.20827,2.20897,2.20365,2.20753,10380000.0
2008-05-09 06:54:00,2.2064,2.20876,2.20252,2.20467,10250000.0
2008-05-09 06:55:00,2.20973,2.21002,2.20549,2.20968,15500000.0
2008-05-09 06:56:00,2.21009,2.21009,2.20543,2.20818,5500000.0
2008-05-09 06:57:00,2.20709,2.20992,2.20635,2.20635,12500000.0
2008-05-09 06:58:00,2.2086,2.20871,2.20252,2.20828,14500000.0
2008-05-09 06:59:00,2.20746,2.20916,2.20745,2.20916,6880000.0
2008-05-09 07:00:00,2.20707,2.20887,2.20405,2.20857,5250000.0
2008-05-09 07:01:00,2.20585,2.20814,2.20432,2.20604,5750000.0
2008-05-09 07:02:00,2.20838,2.20904,2.20416,2.20416,10000000.0
2008-05-09 07:03:00,2.20653,2.20812,2.20289,2.20428,8500000.0
2008-05-09 07:04:00,2.20655,2.20848,2.20449,2.20762,9250000.0
2008-05-09 07:05:00,2.2042,2.20983,2.20418,2.20507,12000000.0
2008-05-09 07:06:00,2.2079,2.2079,2.20183,2.20496,6130000.0
2008-05-09 07:07:00,2.20575,2.20868,2.20575,2.20841,8250000.0
2008-05-09 07:08:00,2.20827,2.20843,2.20562,2.20562,7500000.0
2008-05-09 07:09:00,2.20752,2.208,2.20476,2.20477,12500000.0
2008-05-09 07:10:00,2.20737,2.20826,2.20294,2.20408,10630000.0
2008-05-09 07:11:00,2.20621,2.2086,2.2042,2.2086,8000000.0
2008-05-09 07:12:00,2.20722,2.20945,2.20671,2.20779,6250000.0
2008-05-09 07:13:00,2.20801,2.20841,2.20405,2.20405,10380000.0
2008-05-09 07:14:00,2.20543,2.20866,2.20543,2.20866,6260000.0
2008-05-09 07:15:00,2.20646,2.20768,2.20249,2.20433,7750000.0
2008-05-09 07:16:00,2.20497,2.20796,2.20481,2.20569,7000000.0
2008-05-09 07:17:00,2.20528,2.20798,2.20318,2.20798,7250000.0
2008-05-09 07:18:00,2.20679,2.20842,2.20559,2.20559,10750000.0
2008-05-09 07:19:00,2.2041,2.20767,2.20259,2.20259,8000000.0
2008-05-09 07:20:00,2.20439,2.2086,2.20439,2.20809,9750000.0
2008-05-09 07:21:00,2.20902,2.20902,2.20291,2.2052,8750000.0
2008-05-09 07:22:00,2.20918,2.20929,2.20373,2.2055,10380000.0
2008-05-09 07:23:00,2.20774,2.20902,2.20581,2.20879,14760000.0
2008-05-09 07:24:00,2.20715,2.20783,2.20513,2.20642,7000000.0
2008-05-09 07:25:00,2.20817,2.20916,2.20382,2.20537,5750000.0
2008-05-09 07:26:00,2.20694,2.2088,2.20455,2.20455,12130000.0
2008-05-09 07:27:00,2.20637,2.20823,2.20356,2.20741,12130000.0
2008-05-09 07:28:00,2.2078,2.20847,2.20316,2.20316,11500000.0
2008-05-09 07:29:00,2.2086,2.2086,2.20465,2.20491,10750000.0
2008-05-09 07:30:00,2.20504,2.20687,2.20094,2.20094,8750000.0
2008-05-09 07:31:00,2.20793,2.20828,2.20473,2.20808,13760000.0
2008-05-09 07:32:00,2.20771,2.20791,2.20351,2.20665,6000000.0
2008-05-09 07:33:00,2.20633,2.20848,2.20557,2.20812,8880000.0
2008-05-09 07:34:00,2.20275,2.20721,2.20275,2.20316,7380000.0
2008-05-09 07:35:00,2.20509,2.20761,2.20202,2.20761,6630000.0
2008-05-09 07:36:00,2.20348,2.20636,2.20295,2.20503,6880000.0
2008-05-09 07:37:00,2.20659,2.20827,2.20362,2.20362,9250000.0
2008-05-09 07:38:00,2.20857,2.20857,2.2015,2.20595,6630000.0
2008-05-09 07:39:00,2.20621,2.20942,2.20553,2.20631,6000000.0
2008-05-09 07:40:00,2.20684,2.20763,2.20474,2.20703,7500000.0
2008-05-09 07:41:00,2.204,2.20691,2.2016,2.20653,9750000.0
2008-05-09 07:42:00,2.20189,2.20532,2.20117,2.20185,7500000.0
2008-05-09 07:43:00,2.20298,2.20535,2.20027,2.20332,8000000.0
2008-05-09 07:44:00,2.20615,2.20615,2.20038,2.20369,6000000.0
2008-05-09 07:45:00,2.20065,2.20551,2.20065,2.20533,7500000.0
2008-05-09 07:46:00,2.20341,2.20651,2.2011,2.20441,9500000.0
2008-05-09 07:47:00,2.2046,2.20644,2.20411,2.20602,10380000.0
2008-05-09 07:48:00,2.20577,2.20648,2.20017,2.20611,8880000.0
2008-05-09 07:49:00,2.20465,2.20669,2.20191,2.2027,9250000.0
2008-05-09 07:50:00,2.20521,2.20687,2.20229,2.20674,10130000.0
2008-05-09 07:51:00,2.20612,2.20692,2.20435,2.20666,6500000.0
2008-05-09 07:52:00,2.20813,2.20813,2.20136,2.20445,10130000.0
2008-05-09 07:53:00,2.2054,2.20687,2.20083,2.20406,9130000.0
2008-05-09 07:54:00,2.20423,2.20674,2.20134,2.20654,8500000.0
2008-05-09 07:55:00,2.20412,2.20718,2.20389,2.20718,11250000.0
2008-05-09 07:56:00,2.20426,2.20612,2.20353,2.20605,13750000.0
2008-05-09 07:57:00,2.20413,2.20659,2.20011,2.20659,5880000.0
2008-05-09 07:58:00,2.20286,2.2058,2.20286,2.20398,7380000.0
2008-05-09 07:59:00,2.20476,2.20687,2.20279,2.20414,12750000.0
2008-05-09 08:00:00,2.20682,2.20697,2.20131,2.20625,4880000.0
2008-05-09 08:01:00,2.20473,2.20553,2.19826,2.20553,6000000.0
2008-05-09 08:02:00,2.20274,2.20405,2.19932,2.20069,10380000.0
2008-05-09 08:03:00,2.20517,2.20517,2.19915,2.20275,13750000.0
2008-05-09 08:04:00,2.20017,2.20386,2.1985,2.20146,8750000.0
2008-05-09 08:05:00,2.20113,2.20287,2.19894,2.20262,11130000.0
2008-05-09 08:06:00,2.20267,2.20285,2.19858,2.20054,9250000.0
2008-05-09 08:07:00,2.19948,2.20298,2.19948,2.20268,9630000.0
2008-05-09 08:08:00,2.20009,2.20387,2.20001,2.20387,10000000.0
2008-05-09 08:09:00,2.20327,2.20327,2.19916,2.20239,8500000.0
2008-05-09 08:10:00,2.19713,2.2027,2.19647,2.20234,9000000.0
2008-05-09 08:11:00,2.20058,2.20395,2.19881,2.20374,8000000.0
2008-05-09 08:12:00,2.20185,2.2028,2.19786,2.20092,9000000.0
2008-05-09 08:13:00,2.20248,2.20444,2.19957,2.20182,12500000.0
2008-05-09 08:14:00,2.20229,2.20363,2.19802,2.20328,6250000.0
2008-05-09 08:15:00,2.20256,2.20476,2.19784,2.20209,8750000.0
2008-05-09 08:16:00,2.20278,2.20456,2.2006,2.20456,11750000.0
2008-05-09 08:17:00,2.20487,2.20487,2.19856,2.20408,9250000.0
2008-05-09 08:18:00,2.20163,2.20482,2.20027,2.20435,15000000.0
2008-05-09 08:19:00,2.20378,2.20534,2.20167,2.20534,7130000.0
2008-05-09 08:20:00,2.20455,2.20498,2.2015,2.2015,9000000.0
2008-05-09 08:21:00,2.20305,2.20374,2.20203,2.20374,6250000.0
2008-05-09 08:22:00,2.20402,2.20531,2.2019,2.20274,9750000.0
2008-05-09 08:23:00,2.20327,2.20377,2.20093,2.20094,10630000.0
2008-05-09 08:24:00,2.20407,2.20558,2.20284,2.20558,7500000.0
2008-05-09 08:25:00,2.20275,2.20463,2.20048,2.20246,9630000.0
2008-05-09 08:26:00,2.20278,2.20523,2.20118,2.20207,12500000.0
2008-05-09 08:27:00,2.20479,2.20541,2.20169,2.2025,8000000.0
2008-05-09 08:28:00,2.20432,2.20464,2.19929,2.203,8000000.0
2008-05-09 08:29:00,2.20311,2.20536,2.19946,2.20224,7010000.0
2008-05-09 08:30:00,2.20352,2.20532,2.20252,2.20522,8130000.0
2008-05-09 08:31:00,2.20449,2.20575,2.20161,2.20557,8500000.0
2008-05-09 08:32:00,2.20405,2.20591,2.19864,2.20378,9000000.0
2008-05-09 08:33:00,2.20559,2.20731,2.20256,2.2051,9500000.0
2008-05-09 08:34:00,2.20768,2.20768,2.20355,2.20355,7500000.0
2008-05-09 08:35:00,2.20629,2.20723,2.20161,2.20207,14000000.0
2008-05-09 08:36:00,2.20584,2.20728,2.20495,2.20728,9630000.0
2008-05-09 08:37:00,2.20663,2.20712,2.20326,2.20683,11000000.0
2008-05-09 08:38:00,2.20463,2.20864,2.20463,2.20522,7500000.0
2008-05-09 08:39:00,2.20554,2.20729,2.20487,2.20519,5750000.0
2008-05-09 08:40:00,2.20629,2.20886,2.20409,2.20727,7750000.0
2008-05-09 08:41:00,2.20269,2.20833,2.20269,2.20554,10000000.0
2008-05-09 08:42:00,2.20589,2.20768,2.20176,2.20556,9500000.0
2008-05-09 08:43:00,2.20851,2.20851,2.2046,2.20516,6750000.0
2008-05-09 08:44:00,2.20606,2.20816,2.20443,2.20567,5880000.0
2008-05-09 08:45:00,2.20569,2.20664,2.20313,2.20624,8000000.0
2008-05-09 08:46:00,2.20559,2.2069,2.20086,2.20665,12250000.0
2008-05-09 08:47:00,2.20628,2.20628,2.20106,2.20106,7250000.0
2008-05-09 08:48:00,2.20746,2.20746,2.19947,2.20652,7250000.0
2008-05-09 08:49:00,2.20551,2.20616,2.20292,2.20587,10250000.0
2008-05-09 08:50:00,2.20581,2.2068,2.20397,2.20397,8000000.0
2008-05-09 08:51:00,2.20741,2.20741,2.19994,2.20526,11750000.0
2008-05-09 08:52:00,2.20375,2.20726,2.20374,2.20726,5500000.0
2008-05-09 08:53:00,2.20646,2.2068,2.20173,2.20645,13750000.0
2008-05-09 08:54:00,2.20417,2.20616,2.20324,2.20536,7380000.0
2008-05-09 08:55:00,2.20317,2.20545,2.20164,2.20516,10250000.0
2008-05-09 08:56:00,2.20574,2.20574,2.20302,2.20331,7750000.0
2008-05-09 08:57:00,2.20447,2.20548,2.20171,2.20505,7000000.0
2008-05-09 08:58:00,2.20495,2.20606,2.20173,2.20486,16250000.0
2008-05-09 08:59:00,2.20578,2.20578,2.20114,2.20322,8500000.0
2008-05-09 09:00:00,2.20336,2.20445,2.20056,2.20406,6630000.0
2008-05-09 09:01:00,2.20426,2.20477,2.19863,2.20472,7630000.0
2008-05-09 09:02:00,2.20473,2.20566,2.20081,2.20081,9250000.0
2008-05-09 09:03:00,2.20426,2.20518,2.2016,2.20402,14880000.0
2008-05-09 09:04:00,2.20246,2.20416,2.20042,2.20416,6000000.0
2008-05-09 09:05:00,2.20133,2.20362,2.20032,2.20362,6380000.0
2008-05-09 09:06:00,2.20471,2.20471,2.20004,2.20345,8250000.0
2008-05-09 09:07:00,2.2049,2.2049,2.2005,2.20088,9130000.0
2008-05-09 09:08:00,2.1991,2.20329,2.1991,2.1999,10750000.0
2008-05-09 09:09:00,2.20388,2.20388,2.2012,2.20203,5500000.0
2008-05-09 09:10:00,2.20001,2.20291,2.19758,2.20076,8630000.0
2008-05-09 09:11:00,2.20362,2.20374,2.19666,2.20259,8000000.0
2008-05-09 09:12:00,2.20121,2.20264,2.19972,2.20234,5500000.0
2008-05-09 09:13:00,2.20011,2.2035,2.19892,2.2035,10000000.0
2008-05-09 09:14:00,2.20094,2.20305,2.19668,2.19997,6000000.0
2008-05-09 09:15:00,2.20125,2.20125,2.19789,2.19977,10250000.0
2008-05-09 09:16:00,2.20203,2.20203,2.19712,2.19891,7750000.0
2008-05-09 09:17:00,2.19992,2.20135,2.19579,2.20043,9250000.0
2008-05-09 09:18:00,2.2005,2.2007,2.19641,2.19995,10000000.0
2008-05-09 09:19:00,2.20223,2.20328,2.19802,2.19802,11130000.0
2008-05-09 09:20:00,2.20166,2.202,2.19674,2.20037,13250000.0
2008-05-09 09:21:00,2.19769,2.20212,2.19769,2.20212,9380000.0
2008-05-09 09:22:00,2.20078,2.20119,2.19713,2.1994,11880000.0
2008-05-09 09:23:00,2.19931,2.20065,2.19864,2.20064,5500000.0
2008-05-09 09:24:00,2.20062,2.20079,2.19656,2.19942,10380000.0
2008-05-09 09:25:00,2.20008,2.2004,2.19787,2.19955,8380000.0
2008-05-09 09:26:00,2.19677,2.20113,2.19466,2.19889,11380000.0
2008-05-09 09:27:00,2.19704,2.20093,2.19704,2.20011,5750000.0
2008-05-09 09:28:00,2.19953,2.19992,2.19714,2.19938,10750000.0
2008-05-09 09:29:00,2.19974,2.20094,2.19678,2.20094,19750000.0
2008-05-09 09:30:00,2.2008,2.2008,2.19547,2.19823,6000000.0
2008-05-09 09:31:00,2.19844,2.20033,2.19785,2.19854,8500000.0
2008-05-09 09:32:00,2.19903,2.19996,2.19681,2.19996,8500000.0
2008-05-09 09:33:00,2.20103,2.20103,2.19573,2.1994,7250000.0
2008-05-09 09:34:00,2.19826,2.20036,2.1976,2.20036,10500000.0
2008-05-09 09:35:00,2.19584,2.1985,2.19515,2.19795,7630000.0
2008-05-09 09:36:00,2.19411,2.19955,2.19411,2.19742,11500000.0
2008-05-09 09:37:00,2.19748,2.19873,2.1941,2.19788,6000000.0
2008-05-09 09:38:00,2.19781,2.19785,2.19306,2.19726,9880000.0
2008-05-09 09:39:00,2.19734,2.19972,2.19344,2.19972,10880000.0
2008-05-09 09:40:00,2.19929,2.19929,2.19359,2.19697,11250000.0
2008-05-09 09:41:00,2.19713,2.19817,2.19636,2.19817,5880000.0
2008-05-09 09:42:00,2.19862,2.19899,2.19404,2.19899,13380000.0
2008-05-09 09:43:00,2.19744,2.19813,2.19326,2.19793,9250000.0
2008-05-09 09:44:00,2.19658,2.19909,2.19334,2.19909,12630000.0
2008-05-09 09:45:00,2.19803,2.19886,2.19415,2.19886,10250000.0
2008-05-09 09:46:00,2.19664,2.19875,2.19515,2.19832,6250000.0
2008-05-09 09:47:00,2.19675,2.19959,2.19622,2.19782,7250000.0
2008-05-09 09:48:00,2.19739,2.19949,2.19469,2.19949,14380000.0
2008-05-09 09:49:00,2.20053,2.20132,2.19831,2.19848,6250000.0
2008-05-09 09:50:00,2.20011,2.2007,2.19562,2.2007,6500000.0
2008-05-09 09:51:00,2.20095,2.20119,2.19684,2.19684,8500000.0
2008-05-09 09:52:00,2.20136,2.20154,2.19736,2.19984,6750000.0
2008-05-09 09:53:00,2.19884,2.19916,2.19674,2.19879,6750000.0
2008-05-09 09:54:00,2.19752,2.20119,2.19569,2.20027,7250000.0
2008-05-09 09:55:00,2.19896,2.20234,2.1962,2.20071,11380000.0
2008-05-09 09:56:00,2.20025,2.20254,2.19582,2.19802,13010000.0
2008-05-09 09:57:00,2.20069,2.20188,2.19814,2.20077,12250000.0
2008-05-09 09:58:00,2.20099,2.20099,2.19305,2.20039,6750000.0
2008-05-09 09:59:00,2.19927,2.20147,2.19927,2.2005,11000000.0
2008-05-09 10:00:00,2.2015,2.20156,2.19541,2.19784,12000000.0
2008-05-09 10:01:00,2.20127,2.20127,2.19585,2.19585,10630000.0
2008-05-09 10:02:00,2.20031,2.20053,2.19656,2.19656,14380000.0
2008-05-09 10:03:00,2.19939,2.20066,2.19373,2.20041,13130000.0
2008-05-09 10:04:00,2.2005,2.20065,2.19671,2.20009,8750000.0
2008-05-09 10:05:00,2.20186,2.20186,2.19433,2.20002,10130000.0
2008-05-09 10:06:00,2.20139,2.20147,2.19886,2.1992,5500000.0
2008-05-09 10:07:00,2.19912,2.20014,2.19477,2.19984,11000000.0
2008-05-09 10:08:00,2.19893,2.20025,2.19615,2.19841,6500000.0
2008-05-09 10:09:00,2.19597,2.19924,2.19375,2.19832,13250000.0
2008-05-09 10:10:00,2.19925,2.20054,2.19856,2.20039,7250000.0
2008-05-09 10:11:00,2.19977,2.20077,2.19618,2.19618,5500000.0
2008-05-09 10:12:00,2.19962,2.20026,2.19831,2.19964,9500000.0
2008-05-09 10:13:00,2.19899,2.19932,2.19525,2.19617,7250000.0
2008-05-09 10:14:00,2.19976,2.20103,2.19618,2.20103,8250000.0
2008-05-09 10:15:00,2.19718,2.20141,2.19537,2.20084,12000000.0
2008-05-09 10:16:00,2.20045,2.20051,2.19901,2.19976,7880000.0
2008-05-09 10:17:00,2.20017,2.20097,2.19453,2.20097,7250000.0
2008-05-09 10:18:00,2.1956,2.20018,2.19494,2.19905,6250000.0
2008-05-09 10:19:00,2.20131,2.2022,2.19635,2.19942,7750000.0
2008-05-09 10:20:00,2.20004,2.20022,2.19527,2.19636,6750000.0
2008-05-09 10:21:00,2.19831,2.20162,2.19831,2.19911,9130000.0
2008-05-09 10:22:00,2.20046,2.20069,2.19833,2.19915,6250000.0
2008-05-09 10:23:00,2.19996,2.20137,2.19836,2.20137,7500000.0
2008-05-09 10:24:00,2.20171,2.20324,2.19874,2.20161,7250000.0
2008-05-09 10:25:00,2.20119,2.20199,2.19882,2.20199,6880000.0
2008-05-09 10:26:00,2.20039,2.20136,2.19943,2.20136,5500000.0
2008-05-09 10:27:00,2.20088,2.20094,2.19498,2.19994,10000000.0
2008-05-09 10:28:00,2.19777,2.20128,2.19765,2.20127,9750000.0
2008-05-09 10:29:00,2.20125,2.20133,2.19969,2.20098,9250000.0
2008-05-09 10:30:00,2.20012,2.20256,2.19467,2.19727,8250000.0
2008-05-09 10:31:00,2.20204,2.20204,2.19709,2.19865,8250000.0
2008-05-09 10:32:00,2.2012,2.20183,2.19974,2.20163,9630000.0
2008-05-09 10:33:00,2.20221,2.20228,2.1955,2.19698,13630000.0
2008-05-09 10:34:00,2.20004,2.20097,2.19652,2.20097,10750000.0
2008-05-09 10:35:00,2.20058,2.2009,2.19642,2.19685,12630000.0
2008-05-09 10:36:00,2.20048,2.20109,2.19744,2.2001,11500000.0
2008-05-09 10:37:00,2.20032,2.2005,2.1961,2.19857,13130000.0
2008-05-09 10:38:00,2.19807,2.20059,2.19666,2.19933,6750000.0
2008-05-09 10:39:00,2.19918,2.20043,2.19811,2.19995,5500000.0
2008-05-09 10:40:00,2.20149,2.20149,2.19508,2.19519,10750000.0
2008-05-09 10:41:00,2.19869,2.20063,2.19638,2.19638,6130000.0
2008-05-09 10:42:00,2.20007,2.20007,2.19693,2.19826,10000000.0
2008-05-09 10:43:00,2.19934,2.19934,2.19647,2.19647,10250000.0
2008-05-09 10:44:00,2.19903,2.19925,2.19275,2.1972,7750000.0
2008-05-09 10:45:00,2.19975,2.19975,2.19383,2.19904,6750000.0
2008-05-09 10:46:00,2.19949,2.19949,2.1953,2.19891,9380000.0
2008-05-09 10:47:00,2.19804,2.19957,2.19528,2.19841,7000000.0
2008-05-09 10:48:00,2.19728,2.19866,2.19671,2.19858,5750000.0
2008-05-09 10:49:00,2.19684,2.19858,2.19295,2.19629,12750000.0
2008-05-09 10:50:00,2.19788,2.1996,2.19639,2.19639,7630000.0
2008-05-09 10:51:00,2.19578,2.19714,2.19478,2.19632,12630000.0
2008-05-09 10:52:00,2.19541,2.19627,2.19428,2.19627,7000000.0
2008-05-09 10:53:00,2.19697,2.19697,2.19421,2.19518,5750000.0
2008-05-09 10:54:00,2.19408,2.19576,2.19142,2.19489,8880000.0
2008-05-09 10:55:00,2.19288,2.19644,2.19181,2.19644,10000000.0
2008-05-09 10:56:00,2.19307,2.196,2.19133,2.19456,10750000.0
2008-05-09 10:57:00,2.19598,2.19598,2.19032,2.1942,8880000.0
2008-05-09 10:58:00,2.19441,2.1947,2.19223,2.19425,8880000.0
2008-05-09 10:59:00,2.19361,2.19375,2.1923,2.19373,6250000.0
2008-05-09 11:00:00,2.19368,2.19496,2.19249,2.19496,8000000.0
2008-05-09 11:01:00,2.19388,2.1951,2.1889,2.1923,10250000.0
2008-05-09 11:02:00,2.19381,2.1945,2.19255,2.1945,7000000.0
2008-05-09 11:03:00,2.19252,2.19427,2.18968,2.19378,9750000.0
2008-05-09 11:04:00,2.19132,2.19394,2.18866,2.19316,8250000.0
2008-05-09 11:05:00,2.19508,2.19508,2.19028,2.19252,7250000.0
2008-05-09 11:06:00,2.19497,2.19682,2.19247,2.19608,14500000.0
2008-05-09 11:07:00,2.19505,2.19581,2.193,2.19468,7750000.0
2008-05-09 11:08:00,2.19445,2.19537,2.19269,2.19492,8750000.0
2008-05-09 11:09:00,2.19564,2.19639,2.19078,2.19462,6380000.0
2008-05-09 11:10:00,2.19542,2.19553,2.19239,2.19434,11750000.0
2008-05-09 11:11:00,2.19575,2.19672,2.19182,2.19486,5500000.0
2008-05-09 11:12:00,2.1946,2.19636,2.19272,2.19519,15000000.0
2008-05-09 11:13:00,2.19602,2.1968,2.192,2.19611,10630000.0
2008-05-09 11:14:00,2.19565,2.19633,2.19238,2.19312,11500000.0
2008-05-09 11:15:00,2.1955,2.19676,2.19416,2.19548,9250000.0
2008-05-09 11:16:00,2.19447,2.19681,2.19235,2.19681,10130000.0
2008-05-09 11:17:00,2.1937,2.19623,2.19255,2.19623,6000000.0
2008-05-09 11:18:00,2.19331,2.19593,2.19331,2.19541,6250000.0
2008-05-09 11:19:00,2.19581,2.19638,2.19358,2.1936,7750000.0
2008-05-09 11:20:00,2.19126,2.19521,2.19086,2.19133,7500000.0
2008-05-09 11:21:00,2.19632,2.19659,2.18902,2.19464,12000000.0
2008-05-09 11:22:00,2.196,2.196,2.19276,2.19512,5510000.0
2008-05-09 11:23:00,2.19584,2.19584,2.19002,2.19427,16250000.0
2008-05-09 11:24:00,2.19578,2.19578,2.18853,2.19547,13500000.0
2008-05-09 11:25:00,2.19618,2.19672,2.19198,2.19252,12380000.0
2008-05-09 11:26:00,2.19481,2.19533,2.19237,2.19526,10250000.0
2008-05-09 11:27:00,2.19508,2.19515,2.18925,2.19474,7250000.0
2008-05-09 11:28:00,2.1953,2.19537,2.19096,2.19511,6500000.0
2008-05-09 11:29:00,2.19495,2.19574,2.19203,2.19548,8010000.0
2008-05-09 11:30:00,2.19575,2.19575,2.19273,2.19468,6000000.0
2008-05-09 11:31:00,2.19551,2.19551,2.19165,2.19468,8750000.0
2008-05-09 11:32:00,2.19334,2.19568,2.19077,2.19479,11130000.0
2008-05-09 11:33:00,2.19527,2.19527,2.19232,2.19232,9750000.0
2008-05-09 11:34:00,2.19328,2.19537,2.18873,2.19436,5630000.0
2008-05-09 11:35:00,2.19559,2.196,2.19216,2.196,6000000.0
2008-05-09 11:36:00,2.19536,2.19536,2.1902,2.19478,7500000.0
2008-05-09 11:37:00,2.1955,2.19604,2.19126,2.19321,8000000.0
2008-05-09 11:38:00,2.19355,2.19537,2.19351,2.19351,5260000.0
2008-05-09 11:39:00,2.19548,2.19581,2.19148,2.19303,15260000.0
2008-05-09 11:40:00,2.19191,2.19504,2.19011,2.19309,10000000.0
2008-05-09 11:41:00,2.19271,2.19431,2.1892,2.19237,5750000.0
2008-05-09 11:42:00,2.19457,2.19505,2.19058,2.19478,16500000.0
2008-05-09 11:43:00,2.1954,2.1954,2.19041,2.1929,6750000.0
2008-05-09 11:44:00,2.19509,2.19509,2.1892,2.19022,6380000.0
2008-05-09 11:45:00,2.19481,2.19529,2.19239,2.19239,10130000.0
2008-05-09 11:46:00,2.19351,2.19574,2.18999,2.19503,9250000.0
2008-05-09 11:47:00,2.19333,2.19484,2.19153,2.19263,8000000.0
2008-05-09 11:48:00,2.19546,2.19546,2.1928,2.19424,5750000.0
2008-05-09 11:49:00,2.19319,2.19514,2.18865,2.19429,9000000.0
2008-05-09 11:50:00,2.19101,2.19437,2.19101,2.19257,8380000.0
2008-05-09 11:51:00,2.19289,2.19467,2.19054,2.19136,14880000.0
2008-05-09 11:52:00,2.1945,2.1945,2.18962,2.19133,12500000.0
2008-05-09 11:53:00,2.19143,2.19392,2.18749,2.19245,9380000.0
2008-05-09 11:54:00,2.19556,2.19556,2.19149,2.19265,6000000.0
2008-05-09 11:55:00,2.19565,2.19592,2.19118,2.19424,9250000.0
2008-05-09 11:56:00,2.19629,2.19629,2.19017,2.19461,7000000.0
2008-05-09 11:57:00,2.19465,2.19598,2.19155,2.19362,16130000.0
2008-05-09 11:58:00,2.19566,2.19581,2.18903,2.19139,6500000.0
2008-05-09 11:59:00,2.19534,2.19534,2.19255,2.19511,10000000.0
2008-05-09 12:00:00,2.19618,2.19643,2.19397,2.19397,11250000.0
2008-05-09 12:01:00,2.19581,2.19638,2.19089,2.1958,6750000.0
2008-05-09 12:02:00,2.19437,2.19718,2.19405,2.19671,8500000.0
2008-05-09 12:03:00,2.19592,2.19636,2.19127,2.19636,5250000.0
2008-05-09 12:04:00,2.19384,2.19532,2.19037,2.1952,6500000.0
2008-05-09 12:05:00,2.19609,2.19698,2.191,2.19608,9750000.0
2008-05-09 12:06:00,2.19641,2.19659,2.19175,2.19659,9750000.0
2008-05-09 12:07:00,2.19554,2.19648,2.19328,2.19648,6250000.0
2008-05-09 12:08:00,2.19698,2.19698,2.19302,2.19441,9750000.0
2008-05-09 12:09:00,2.19663,2.19663,2.19208,2.1948,8010000.0
2008-05-09 12:10:00,2.1973,2.1973,2.19007,2.19007,10000000.0
2008-05-09 12:11:00,2.18927,2.19589,2.18927,2.1941,6250000.0
2008-05-09 12:12:00,2.19538,2.19623,2.1931,2.19576,6750000.0
2008-05-09 12:13:00,2.19177,2.1977,2.19177,2.1977,6130000.0
2008-05-09 12:14:00,2.19627,2.19682,2.19302,2.19682,9750000.0
2008-05-09 12:15:00,2.19415,2.19622,2.19381,2.19608,6500000.0
2008-05-09 12:16:00,2.19542,2.19671,2.19188,2.1954,9380000.0
2008-05-09 12:17:00,2.19032,2.19547,2.19032,2.19547,6250000.0
2008-05-09 12:18:00,2.19663,2.19708,2.19369,2.19498,7250000.0
2008-05-09 12:19:00,2.19623,2.19623,2.19144,2.19397,7500000.0
2008-05-09 12:20:00,2.19188,2.19412,2.1883,2.19327,7750000.0
2008-05-09 12:21:00,2.19239,2.19531,2.18874,2.19221,9500000.0
2008-05-09 12:22:00,2.19112,2.19596,2.19112,2.19553,11880000.0
2008-05-09 12:23:00,2.19209,2.19513,2.1901,2.19432,8630000.0
2008-05-09 12:24:00,2.19465,2.19528,2.19181,2.19218,9000000.0
2008-05-09 12:25:00,2.19134,2.19557,2.19134,2.19516,9000000.0
2008-05-09 12:26:00,2.19252,2.1967,2.19103,2.19567,13130000.0
2008-05-09 12:27:00,2.1955,2.19585,2.19234,2.19585,6380000.0
2008-05-09 12:28:00,2.19351,2.196,2.19206,2.19578,11250000.0
2008-05-09 12:29:00,2.1917,2.19545,2.19037,2.19172,11380000.0
2008-05-09 12:30:00,2.19411,2.19518,2.19049,2.19378,10750000.0
2008-05-09 12:31:00,2.19395,2.19532,2.19195,2.19398,6380000.0
2008-05-09 12:32:00,2.19392,2.19532,2.18979,2.19361,7880000.0
2008-05-09 12:33:00,2.19561,2.19561,2.19085,2.1942,6500000.0
2008-05-09 12:34:00,2.195,2.19515,2.19033,2.19445,8750000.0
2008-05-09 12:35:00,2.19375,2.19463,2.18812,2.19391,7130000.0
2008-05-09 12:36:00,2.19594,2.19642,2.1919,2.19628,11500000.0
2008-05-09 12:37:00,2.19689,2.19752,2.19195,2.19401,11250000.0
2008-05-09 12:38:00,2.1967,2.19759,2.19409,2.19492,5630000.0
2008-05-09 12:39:00,2.19813,2.19813,2.19447,2.19751,7500000.0
2008-05-09 12:40:00,2.19315,2.1973,2.19315,2.19717,7500000.0
2008-05-09 12:41:00,2.1978,2.1978,2.19292,2.19379,9630000.0
2008-05-09 12:42:00,2.19529,2.19655,2.1946,2.19579,5880000.0
2008-05-09 12:43:00,2.19682,2.19741,2.19378,2.19691,15630000.0
2008-05-09 12:44:00,2.20007,2.2044,2.19193,2.19393,9500000.0
2008-05-09 12:45:00,2.19562,2.19711,2.19119,2.19711,9500000.0
2008-05-09 12:46:00,2.19408,2.19578,2.19398,2.19466,5500000.0
2008-05-09 12:47:00,2.19624,2.19624,2.19357,2.19619,5250000.0
2008-05-09 12:48:00,2.19476,2.1956,2.19131,2.19413,7750000.0
2008-05-09 12:49:00,2.19447,2.19638,2.19323,2.19614,15500000.0
2008-05-09 12:50:00,2.19568,2.19613,2.19188,2.19539,11130000.0
2008-05-09 12:51:00,2.19245,2.19614,2.19126,2.19567,8000000.0
2008-05-09 12:52:00,2.19654,2.19654,2.19107,2.19192,8500000.0
2008-05-09 12:53:00,2.1951,2.19698,2.19218,2.19698,8750000.0
2008-05-09 12:54:00,2.19466,2.19701,2.19144,2.19557,12750000.0
2008-05-09 12:55:00,2.19555,2.19753,2.19161,2.19508,8500000.0
2008-05-09 12:56:00,2.19296,2.19562,2.18778,2.19562,15630000.0
2008-05-09 12:57:00,2.19295,2.19551,2.19107,2.19538,9130000.0
2008-05-09 12:58:00,2.19437,2.19508,2.19076,2.1932,5250000.0
2008-05-09 12:59:00,2.19497,2.19629,2.19314,2.19465,9500000.0
2008-05-09 13:00:00,2.19645,2.19681,2.19122,2.1958,10500000.0
2008-05-09 13:01:00,2.19467,2.19715,2.19317,2.19514,10130000.0
2008-05-09 13:02:00,2.19583,2.19673,2.19333,2.19673,8750000.0
2008-05-09 13:03:00,2.19298,2.19702,2.19298,2.19702,10500000.0
2008-05-09 13:04:00,2.19586,2.1977,2.19315,2.19691,6750000.0
2008-05-09 13:05:00,2.19463,2.19748,2.19273,2.194,11250000.0
2008-05-09 13:06:00,2.19289,2.19682,2.19289,2.19402,8000000.0
2008-05-09 13:07:00,2.19219,2.19701,2.19131,2.19234,17000000.0
2008-05-09 13:08:00,2.19275,2.19582,2.1921,2.1945,6000000.0
2008-05-09 13:09:00,2.19511,2.19702,2.19033,2.19597,5500000.0
2008-05-09 13:10:00,2.1969,2.1969,2.19157,2.1954,12260000.0
2008-05-09 13:11:00,2.19486,2.19539,2.19068,2.19539,9500000.0
2008-05-09 13:12:00,2.19743,2.19743,2.19345,2.19685,8380000.0
2008-05-09 13:13:00,2.19183,2.19642,2.19139,2.19637,13000000.0
2008-05-09 13:14:00,2.18989,2.19456,2.18934,2.19345,6380000.0
2008-05-09 13:15:00,2.19624,2.19717,2.19126,2.19126,6000000.0
2008-05-09 13:16:00,2.19523,2.19593,2.1894,2.19463,9750000.0
2008-05-09 13:17:00,2.19281,2.19603,2.19234,2.19603,10000000.0
2008-05-09 13:18:00,2.19285,2.19608,2.19285,2.19572,8630000.0
2008-05-09 13:19:00,2.19707,2.19714,2.19032,2.19632,7500000.0
2008-05-09 13:20:00,2.18954,2.19642,2.18954,2.19215,13750000.0
2008-05-09 13:21:00,2.19304,2.19642,2.19246,2.19554,7000000.0
2008-05-09 13:22:00,2.19715,2.19715,2.19204,2.19427,9500000.0
2008-05-09 13:23:00,2.19357,2.19692,2.19304,2.19692,8750000.0
2008-05-09 13:24:00,2.1974,2.19763,2.19387,2.19387,12250000.0
2008-05-09 13:25:00,2.19639,2.19699,2.19135,2.19491,10500000.0
2008-05-09 13:26:00,2.1951,2.19582,2.19165,2.19451,11250000.0
2008-05-09 13:27:00,2.19661,2.19661,2.19011,2.19253,8500000.0
2008-05-09 13:28:00,2.19358,2.19708,2.193,2.193,8630000.0
2008-05-09 13:29:00,2.19294,2.19711,2.19294,2.19486,7750000.0
2008-05-09 13:30:00,2.19299,2.19677,2.19251,2.19398,7000000.0
2008-05-09 13:31:00,2.19419,2.19508,2.19175,2.19379,6250000.0
2008-05-09 13:32:00,2.19677,2.19698,2.19292,2.19324,7880000.0
2008-05-09 13:33:00,2.19646,2.19674,2.18868,2.19392,18000000.0
2008-05-09 13:34:00,2.1974,2.1974,2.19397,2.197,13010000.0
2008-05-09 13:35:00,2.19657,2.19788,2.19406,2.19568,11250000.0
2008-05-09 13:36:00,2.19333,2.19549,2.1912,2.19549,9250000.0
2008-05-09 13:37:00,2.19419,2.19585,2.19178,2.19178,7750000.0
2008-05-09 13:38:00,2.19351,2.1969,2.19285,2.19512,12500000.0
2008-05-09 13:39:00,2.19337,2.19555,2.18785,2.19534,6750000.0
2008-05-09 13:40:00,2.19603,2.19701,2.18955,2.19516,13250000.0
2008-05-09 13:41:00,2.19698,2.19698,2.19218,2.19675,7000000.0
2008-05-09 13:42:00,2.19734,2.19734,2.19319,2.19514,12750000.0
2008-05-09 13:43:00,2.19381,2.19577,2.19157,2.19395,11010000.0
2008-05-09 13:44:00,2.19424,2.19594,2.18992,2.19306,11000000.0
2008-05-09 13:45:00,2.19514,2.1959,2.19156,2.19332,10250000.0
2008-05-09 13:46:00,2.19451,2.1949,2.18897,2.1949,10380000.0
2008-05-09 13:47:00,2.19452,2.19682,2.19284,2.19682,8500000.0
2008-05-09 13:48:00,2.19627,2.19627,2.19111,2.19434,6630000.0
2008-05-09 13:49:00,2.19297,2.1961,2.19215,2.19517,15000000.0
2008-05-09 13:50:00,2.19166,2.1966,2.19166,2.19635,7000000.0
2008-05-09 13:51:00,2.19499,2.19666,2.19239,2.19424,9250000.0
2008-05-09 13:52:00,2.19464,2.196,2.19096,2.19597,6750000.0
2008-05-09 13:53:00,2.19547,2.19713,2.1934,2.19471,9000000.0
2008-05-09 13:54:00,2.19479,2.19641,2.19319,2.19463,6500000.0
2008-05-09 13:55:00,2.19579,2.19722,2.19123,2.19722,5750000.0
2008-05-09 13:56:00,2.19181,2.19613,2.19181,2.19613,9380000.0
2008-05-09 13:57:00,2.19787,2.19787,2.19406,2.19627,6750000.0
2008-05-09 13:58:00,2.19676,2.19721,2.19397,2.1944,16750000.0
2008-05-09 13:59:00,2.19353,2.19595,2.19,2.19,8000000.0
2008-05-09 14:00:00,2.19301,2.19677,2.19301,2.19612,6500000.0
2008-05-09 14:01:00,2.19284,2.1968,2.1905,2.19349,7000000.0
2008-05-09 14:02:00,2.19347,2.1973,2.19347,2.1973,8380000.0
2008-05-09 14:03:00,2.19273,2.1974,2.19273,2.19508,13000000.0
2008-05-09 14:04:00,2.19395,2.19692,2.19395,2.19661,9130000.0
2008-05-09 14:05:00,2.19471,2.19679,2.19143,2.19344,5500000.0
2008-05-09 14:06:00,2.19418,2.19742,2.19152,2.19578,6250000.0
2008-05-09 14:07:00,2.19674,2.19708,2.19288,2.19708,13890000.0
2008-05-09 14:08:00,2.19638,2.19655,2.19231,2.19655,7500000.0
2008-05-09 14:09:00,2.19768,2.19768,2.19498,2.19609,7250000.0
2008-05-09 14:10:00,2.19662,2.19662,2.19225,2.19611,5500000.0
2008-05-09 14:11:00,2.1977,2.1977,2.18934,2.19598,9750000.0
2008-05-09 14:12:00,2.19573,2.19624,2.19285,2.19378,11630000.0
2008-05-09 14:13:00,2.19527,2.19577,2.19215,2.19319,6500000.0
2008-05-09 14:14:00,2.19358,2.19685,2.19212,2.19212,11250000.0
2008-05-09 14:15:00,2.19455,2.19651,2.19384,2.19651,8130000.0
2008-05-09 14:16:00,2.19386,2.19548,2.19237,2.19237,10500000.0
2008-05-09 14:17:00,2.19648,2.19648,2.19394,2.19566,7500000.0
2008-05-09 14:18:00,2.19405,2.19537,2.19245,2.19531,8380000.0
2008-05-09 14:19:00,2.19038,2.19586,2.18933,2.19433,6000000.0
2008-05-09 14:20:00,2.19582,2.19582,2.18937,2.19393,9000000.0
2008-05-09 14:21:00,2.19559,2.19559,2.18931,2.19445,7000000.0
2008-05-09 14:22:00,2.19182,2.19573,2.19083,2.19573,11500000.0
2008-05-09 14:23:00,2.19462,2.19594,2.19135,2.19457,10500000.0
2008-05-09 14:24:00,2.19623,2.19623,2.18959,2.19516,10000000.0
2008-05-09 14:25:00,2.19672,2.19672,2.18937,2.19423,7750000.0
2008-05-09 14:26:00,2.1949,2.19619,2.19207,2.1953,7750000.0
2008-05-09 14:27:00,2.19603,2.19603,2.19304,2.19415,7130000.0
2008-05-09 14:28:00,2.19523,2.19523,2.19082,2.19082,11380000.0
2008-05-09 14:29:00,2.1948,2.1969,2.19035,2.19628,7630000.0
2008-05-09 14:30:00,2.198,2.198,2.19227,2.19227,7000000.0
2008-05-09 14:31:00,2.1928,2.19731,2.19219,2.19703,10880000.0
2008-05-09 14:32:00,2.19748,2.1984,2.19403,2.19781,10250000.0
2008-05-09 14:33:00,2.19752,2.19852,2.19499,2.19852,8130000.0
2008-05-09 14:34:00,2.19677,2.19803,2.19573,2.19799,7750000.0
2008-05-09 14:35:00,2.19691,2.20017,2.19569,2.20017,11750000.0
2008-05-09 14:36:00,2.19817,2.19916,2.19469,2.19753,12130000.0
2008-05-09 14:37:00,2.19498,2.19746,2.19474,2.19653,6250000.0
2008-05-09 14:38:00,2.19726,2.19743,2.19195,2.19658,10250000.0
2008-05-09 14:39:00,2.19684,2.19733,2.1949,2.1949,8000000.0
2008-05-09 14:40:00,2.19555,2.19682,2.19345,2.1963,10000000.0
2008-05-09 14:41:00,2.19816,2.19816,2.19536,2.19755,5880000.0
2008-05-09 14:42:00,2.19836,2.19836,2.19512,2.19602,8500000.0
2008-05-09 14:43:00,2.19832,2.19888,2.19383,2.19772,9630000.0
2008-05-09 14:44:00,2.19541,2.19898,2.19447,2.19635,5880000.0
2008-05-09 14:45:00,2.19669,2.19734,2.19492,2.19517,7750000.0
2008-05-09 14:46:00,2.19688,2.19688,2.19199,2.19493,13500000.0
2008-05-09 14:47:00,2.19538,2.19716,2.19278,2.19635,10630000.0
2008-05-09 14:48:00,2.19542,2.19649,2.19123,2.1933,11010000.0
2008-05-09 14:49:00,2.19584,2.19703,2.19257,2.19703,10000000.0
2008-05-09 14:50:00,2.19613,2.19798,2.19194,2.19789,9000000.0
2008-05-09 14:51:00,2.19642,2.19801,2.19516,2.19785,9250000.0
2008-05-09 14:52:00,2.19652,2.19807,2.19232,2.19565,10640000.0
2008-05-09 14:53:00,2.1977,2.19842,2.19366,2.19553,7880000.0
2008-05-09 14:54:00,2.19917,2.19935,2.19409,2.19528,10750000.0
2008-05-09 14:55:00,2.19795,2.19847,2.19442,2.19724,10500000.0
2008-05-09 14:56:00,2.19768,2.19768,2.19199,2.19755,14500000.0
2008-05-09 14:57:00,2.19573,2.19793,2.19443,2.19762,9630000.0
2008-05-09 14:58:00,2.19697,2.19703,2.19537,2.19537,9250000.0
2008-05-09 14:59:00,2.19753,2.1983,2.19524,2.1983,8510000.0
2008-05-09 15:00:00,2.19705,2.19808,2.19491,2.19589,11510000.0
2008-05-09 15:01:00,2.19687,2.19853,2.19454,2.19657,14250000.0
2008-05-09 15:02:00,2.19718,2.19912,2.19293,2.19729,8500000.0
2008-05-09 15:03:00,2.19448,2.19989,2.19243,2.19582,9630000.0
2008-05-09 15:04:00,2.19792,2.19864,2.19175,2.19568,8380000.0
2008-05-09 15:05:00,2.19957,2.19958,2.19619,2.19619,8000000.0
2008-05-09 15:06:00,2.19793,2.19927,2.19492,2.19927,7750000.0
2008-05-09 15:07:00,2.19636,2.19981,2.19423,2.19684,5760000.0
2008-05-09 15:08:00,2.19852,2.19865,2.19383,2.19801,8380000.0
2008-05-09 15:09:00,2.19849,2.19872,2.19351,2.198,8500000.0
2008-05-09 15:10:00,2.19705,2.19751,2.19449,2.1967,7380000.0
2008-05-09 15:11:00,2.19826,2.19826,2.19299,2.19682,12880000.0
2008-05-09 15:12:00,2.19837,2.19854,2.19315,2.1974,7750000.0
2008-05-09 15:13:00,2.19377,2.19781,2.19269,2.19781,13750000.0
2008-05-09 15:14:00,2.19657,2.19741,2.19381,2.19381,5500000.0
2008-05-09 15:15:00,2.19784,2.19784,2.19407,2.19576,11130000.0
2008-05-09 15:16:00,2.19588,2.19736,2.19467,2.19564,7000000.0
2008-05-09 15:17:00,2.19785,2.19785,2.19149,2.19692,11630000.0
2008-05-09 15:18:00,2.19801,2.19801,2.19431,2.19454,5250000.0
2008-05-09 15:19:00,2.19787,2.19787,2.19256,2.19256,8750000.0
2008-05-09 15:20:00,2.19711,2.19711,2.19339,2.19559,6000000.0
2008-05-09 15:21:00,2.19687,2.19763,2.19103,2.19696,12000000.0
2008-05-09 15:22:00,2.19767,2.19773,2.19013,2.19487,12750000.0
2008-05-09 15:23:00,2.19861,2.19861,2.19299,2.19677,7750000.0
2008-05-09 15:24:00,2.19619,2.19848,2.19133,2.197,9000000.0
2008-05-09 15:25:00,2.19773,2.1982,2.19364,2.1982,8250000.0
2008-05-09 15:26:00,2.19727,2.19739,2.19459,2.19734,11750000.0
2008-05-09 15:27:00,2.19544,2.19772,2.19433,2.19691,6500000.0
2008-05-09 15:28:00,2.19845,2.19902,2.19548,2.19589,7500000.0
2008-05-09 15:29:00,2.19333,2.19864,2.19333,2.19858,9750000.0
2008-05-09 15:30:00,2.19747,2.19747,2.19394,2.19665,8250000.0
2008-05-09 15:31:00,2.19796,2.19844,2.19519,2.19603,10750000.0
2008-05-09 15:32:00,2.19683,2.19691,2.19246,2.19691,11750000.0
2008-05-09 15:33:00,2.19715,2.1975,2.19502,2.19641,11250000.0
2008-05-09 15:34:00,2.19663,2.19781,2.19486,2.19781,5130000.0
2008-05-09 15:35:00,2.19554,2.19718,2.18762,2.19367,8750000.0
2008-05-09 15:36:00,2.19574,2.19587,2.18988,2.19451,10000000.0
2008-05-09 15:37:00,2.19613,2.19613,2.19175,2.19328,9130000.0
2008-05-09 15:38:00,2.19039,2.19492,2.18741,2.19277,14750000.0
2008-05-09 15:39:00,2.19264,2.19282,2.18691,2.19064,7380000.0
2008-05-09 15:40:00,2.19252,2.19361,2.18814,2.19327,10000000.0
2008-05-09 15:41:00,2.19051,2.19422,2.18913,2.18913,6500000.0
2008-05-09 15:42:00,2.19204,2.19375,2.19121,2.19375,5500000.0
2008-05-09 15:43:00,2.19002,2.19207,2.18715,2.19207,6250000.0
2008-05-09 15:44:00,2.19274,2.19383,2.19047,2.19047,11380000.0
2008-05-09 15:45:00,2.19353,2.19451,2.1904,2.1931,14250000.0
2008-05-09 15:46:00,2.19346,2.19446,2.19061,2.19245,10380000.0
2008-05-09 15:47:00,2.19449,2.19449,2.1897,2.1933,8500000.0
2008-05-09 15:48:00,2.1939,2.19465,2.19061,2.19291,7250000.0
2008-05-09 15:49:00,2.1939,2.19442,2.18664,2.19442,9000000.0
2008-05-09 15:50:00,2.19384,2.19444,2.18867,2.19376,13250000.0
2008-05-09 15:51:00,2.19351,2.19473,2.18894,2.19473,9750000.0
2008-05-09 15:52:00,2.18996,2.19358,2.18832,2.19289,9000000.0
2008-05-09 15:53:00,2.19417,2.19417,2.1909,2.19303,9750000.0
2008-05-09 15:54:00,2.19232,2.19301,2.18556,2.19277,7750000.0
2008-05-09 15:55:00,2.19334,2.19373,2.18874,2.19373,6250000.0
2008-05-09 15:56:00,2.19136,2.19317,2.18969,2.19317,6000000.0
2008-05-09 15:57:00,2.19331,2.19421,2.19015,2.19033,11130000.0
2008-05-09 15:58:00,2.19149,2.19197,2.18797,2.18797,7630000.0
2008-05-09 15:59:00,2.1912,2.1912,2.1861,2.19067,8880000.0
2008-05-09 16:00:00,2.19207,2.19207,2.18632,2.19161,10630000.0
2008-05-09 16:01:00,2.19405,2.20545,2.18755,2.18755,11750000.0
2008-05-09 16:02:00,2.1913,2.19282,2.18766,2.18766,8250000.0
2008-05-09 16:03:00,2.19012,2.19253,2.18938,2.19168,10380000.0
2008-05-09 16:04:00,2.18992,2.19257,2.18862,2.19163,8250000.0
2008-05-09 16:05:00,2.19459,2.19594,2.18678,2.19177,10250000.0
2008-05-09 16:06:00,2.19202,2.19267,2.19052,2.19255,5750000.0
2008-05-09 16:07:00,2.19203,2.19237,2.18945,2.19155,7750000.0
2008-05-09 16:08:00,2.19236,2.19429,2.18912,2.19122,8000000.0
2008-05-09 16:09:00,2.19212,2.19372,2.19108,2.19333,9630000.0
2008-05-09 16:10:00,2.19145,2.19271,2.18784,2.18911,11750000.0
2008-05-09 16:11:00,2.19277,2.19277,2.18763,2.19066,9500000.0
2008-05-09 16:12:00,2.19242,2.19242,2.1869,2.1869,8880000.0
2008-05-09 16:13:00,2.19188,2.1921,2.19013,2.19172,5500000.0
2008-05-09 16:14:00,2.19259,2.19269,2.18685,2.18918,7000000.0
2008-05-09 16:15:00,2.1906,2.19217,2.18913,2.19151,7500000.0
2008-05-09 16:16:00,2.19176,2.19176,2.18737,2.18901,8880000.0
2008-05-09 16:17:00,2.19101,2.19203,2.1892,2.1914,6500000.0
2008-05-09 16:18:00,2.19096,2.19171,2.18801,2.19081,9750000.0
2008-05-09 16:19:00,2.19194,2.19265,2.18854,2.18854,16500000.0
2008-05-09 16:20:00,2.19168,2.19258,2.18849,2.19257,8250000.0
2008-05-09 16:21:00,2.19094,2.19223,2.18633,2.18963,5630000.0
2008-05-09 16:22:00,2.19357,2.19357,2.18717,2.18833,12380000.0
2008-05-09 16:23:00,2.19088,2.19307,2.18778,2.19307,7250000.0
2008-05-09 16:24:00,2.18969,2.1925,2.18703,2.19181,10130000.0
2008-05-09 16:25:00,2.19308,2.1933,2.19059,2.19215,8500000.0
2008-05-09 16:26:00,2.19284,2.19284,2.18901,2.19202,12630000.0
2008-05-09 16:27:00,2.19213,2.19281,2.1875,2.19001,12000000.0
2008-05-09 16:28:00,2.19333,2.19333,2.18911,2.19079,10630000.0
2008-05-09 16:29:00,2.19443,2.19443,2.18907,2.18907,9000000.0
2008-05-09 16:30:00,2.19235,2.19235,2.18765,2.19144,5750000.0
2008-05-09 16:31:00,2.19109,2.19287,2.18946,2.1897,9250000.0
2008-05-09 16:32:00,2.19282,2.19289,2.18768,2.1895,7000000.0
2008-05-09 16:33:00,2.19378,2.19378,2.18649,2.18949,9500000.0
2008-05-09 16:34:00,2.19269,2.19304,2.1888,2.19251,10380000.0
2008-05-09 16:35:00,2.19306,2.19323,2.1889,2.19143,9000000.0
2008-05-09 16:36:00,2.19271,2.19415,2.18706,2.1916,11750000.0
2008-05-09 16:37:00,2.18882,2.20422,2.18882,2.19599,6250000.0
2008-05-09 16:38:00,2.19276,2.1932,2.18796,2.19298,8750000.0
2008-05-09 16:39:00,2.19003,2.19263,2.18941,2.19002,6500000.0
2008-05-09 16:40:00,2.19222,2.19348,2.18892,2.19284,7250000.0
2008-05-09 16:41:00,2.19211,2.19413,2.18842,2.19371,9630000.0
2008-05-09 16:42:00,2.1947,2.19478,2.1901,2.19442,7380000.0
2008-05-09 16:43:00,2.19234,2.19478,2.19155,2.19334,6000000.0
2008-05-09 16:44:00,2.19298,2.19482,2.19235,2.19394,9250000.0
2008-05-09 16:45:00,2.19423,2.19423,2.19009,2.19322,7500000.0
2008-05-09 16:46:00,2.19202,2.19461,2.19003,2.19003,9250000.0
2008-05-09 16:47:00,2.19172,2.19419,2.191,2.19419,7750000.0
2008-05-09 16:48:00,2.19028,2.19464,2.18614,2.19464,6010000.0
2008-05-09 16:49:00,2.19447,2.19479,2.19003,2.19479,7000000.0
2008-05-09 16:50:00,2.19466,2.19496,2.18908,2.19496,9630000.0
2008-05-09 16:51:00,2.19321,2.19438,2.18963,2.19428,7750000.0
2008-05-09 16:52:00,2.18932,2.19376,2.18932,2.19376,5250000.0
2008-05-09 16:53:00,2.19227,2.19438,2.19227,2.19316,8750000.0
2008-05-09 16:54:00,2.18969,2.19452,2.18969,2.19218,12000000.0
2008-05-09 16:55:00,2.19459,2.19459,2.19062,2.19062,6750000.0
2008-05-09 16:56:00,2.192,2.19464,2.19174,2.19379,9000000.0
2008-05-09 16:57:00,2.19284,2.19413,2.19082,2.19082,6250000.0
2008-05-09 16:58:00,2.19203,2.19433,2.19039,2.19386,8630000.0
2008-05-09 16:59:00,2.19359,2.19359,2.18909,2.18985,9750000.0
2008-05-09 17:00:00,2.1934,2.19362,2.18806,2.19261,11250000.0
2008-05-09 17:01:00,2.19224,2.19429,2.18953,2.19396,7380000.0
2008-05-09 17:02:00,2.1909,2.19294,2.18923,2.18923,6250000.0
2008-05-09 17:03:00,2.18996,2.19333,2.18899,2.19,8500000.0
2008-05-09 17:04:00,2.19152,2.19188,2.18853,2.19057,6250000.0
2008-05-09 17:05:00,2.18962,2.19282,2.18799,2.19165,6750000.0
2008-05-09 17:06:00,2.1896,2.19171,2.18719,2.19124,8750000.0
2008-05-09 17:07:00,2.19203,2.19252,2.18824,2.18997,14500000.0
2008-05-09 17:08:00,2.18843,2.19245,2.1875,2.1875,10250000.0
2008-05-09 17:09:00,2.19208,2.19208,2.18973,2.18973,6250000.0
2008-05-09 17:10:00,2.18625,2.19113,2.18625,2.18893,8130000.0
2008-05-09 17:11:00,2.19169,2.19215,2.18858,2.18897,7500000.0
2008-05-09 17:12:00,2.18926,2.19132,2.1879,2.18813,7880000.0
2008-05-09 17:13:00,2.19101,2.19205,2.18929,2.19127,7000000.0
2008-05-09 17:14:00,2.19088,2.1911,2.18694,2.18694,9000000.0
2008-05-09 17:15:00,2.18835,2.1908,2.18612,2.18612,11750000.0
2008-05-09 17:16:00,2.18879,2.18985,2.18769,2.18985,9500000.0
2008-05-09 17:17:00,2.18919,2.19094,2.18599,2.19094,10250000.0
2008-05-09 17:18:00,2.18829,2.19163,2.18749,2.19038,8500000.0
2008-05-09 17:19:00,2.18983,2.19041,2.18526,2.19008,9250000.0
2008-05-09 17:20:00,2.1888,2.19116,2.18678,2.19095,10750000.0
2008-05-09 17:21:00,2.18947,2.19119,2.18821,2.19039,9500000.0
2008-05-09 17:22:00,2.19105,2.19105,2.18767,2.18956,7000000.0
2008-05-09 17:23:00,2.18794,2.19072,2.18716,2.18786,8750000.0
2008-05-09 17:24:00,2.18453,2.19148,2.18453,2.19148,7880000.0
2008-05-09 17:25:00,2.18997,2.19156,2.18701,2.18985,8130000.0
2008-05-09 17:26:00,2.19033,2.1921,2.1876,2.19122,6250000.0
2008-05-09 17:27:00,2.1899,2.1918,2.18749,2.19175,12250000.0
2008-05-09 17:28:00,2.18974,2.19225,2.18943,2.19225,7250000.0
2008-05-09 17:29:00,2.18907,2.19276,2.18684,2.19276,6500000.0
2008-05-09 17:30:00,2.19166,2.19191,2.18914,2.19081,8500000.0
2008-05-09 17:31:00,2.18986,2.19154,2.18909,2.19154,7380000.0
2008-05-09 17:32:00,2.18988,2.19188,2.18616,2.18616,7500000.0
2008-05-09 17:33:00,2.19078,2.19078,2.18762,2.19044,9000000.0
2008-05-09 17:34:00,2.18814,2.18951,2.18672,2.18796,7500000.0
2008-05-09 17:35:00,2.18436,2.19144,2.18436,2.18934,5750000.0
2008-05-09 17:36:00,2.19036,2.19036,2.18652,2.18996,6250000.0
2008-05-09 17:37:00,2.19009,2.19076,2.18548,2.18871,10630000.0
2008-05-09 17:38:00,2.18587,2.19097,2.18513,2.19097,10380000.0
2008-05-09 17:39:00,2.18945,2.19085,2.18838,2.19026,7750000.0
2008-05-09 17:40:00,2.18964,2.19166,2.18737,2.19096,8500000.0
2008-05-09 17:41:00,2.18782,2.19088,2.18734,2.19058,12880000.0
2008-05-09 17:42:00,2.18773,2.19035,2.1873,2.18962,9250000.0
2008-05-09 17:43:00,2.19016,2.19048,2.18731,2.18991,5750000.0
2008-05-09 17:44:00,2.18742,2.19073,2.18559,2.19073,9000000.0
2008-05-09 17:45:00,2.18946,2.19108,2.1877,2.19,6500000.0
2008-05-09 17:46:00,2.19031,2.19139,2.18618,2.18656,14390000.0
2008-05-09 17:47:00,2.18934,2.1904,2.18559,2.18849,7130000.0
2008-05-09 17:48:00,2.18873,2.1902,2.18563,2.18751,6880000.0
2008-05-09 17:49:00,2.18625,2.19058,2.1841,2.18913,10500000.0
2008-05-09 17:50:00,2.19002,2.19086,2.18685,2.18942,7510000.0
2008-05-09 17:51:00,2.18803,2.19063,2.18506,2.18739,9000000.0
2008-05-09 17:52:00,2.18944,2.19019,2.18728,2.18834,6130000.0
2008-05-09 17:53:00,2.18985,2.19099,2.1854,2.18923,15500000.0
2008-05-09 17:54:00,2.18533,2.18981,2.18533,2.18981,10380000.0
2008-05-09 17:55:00,2.19013,2.19013,2.18587,2.18587,8630000.0
2008-05-09 17:56:00,2.18934,2.19119,2.18773,2.19119,12000000.0
2008-05-09 17:57:00,2.18823,2.19068,2.18529,2.1873,6000000.0
2008-05-09 17:58:00,2.19174,2.19174,2.18455,2.18584,8000000.0
2008-05-09 17:59:00,2.18967,2.19039,2.1847,2.19029,9750000.0
2008-05-09 18:00:00,2.19147,2.19147,2.1847,2.19036,14250000.0
2008-05-09 18:01:00,2.19071,2.19074,2.18701,2.18711,12630000.0
2008-05-09 18:02:00,2.19007,2.19037,2.18527,2.18938,14000000.0
2008-05-09 18:03:00,2.18866,2.1894,2.18498,2.18867,8000000.0
2008-05-09 18:04:00,2.19046,2.19046,2.18698,2.18698,6630000.0
2008-05-09 18:05:00,2.18973,2.19084,2.18385,2.18975,9500000.0
2008-05-09 18:06:00,2.18995,2.18995,2.18527,2.18947,12260000.0
2008-05-09 18:07:00,2.19027,2.19027,2.18438,2.18934,11130000.0
2008-05-09 18:08:00,2.1889,2.18986,2.18412,2.18818,6130000.0
2008-05-09 18:09:00,2.18819,2.18902,2.18582,2.18824,6750000.0
2008-05-09 18:10:00,2.18755,2.19065,2.18755,2.1889,6000000.0
2008-05-09 18:11:00,2.18887,2.18939,2.18462,2.18759,12130000.0
2008-05-09 18:12:00,2.18787,2.19096,2.18573,2.19067,5250000.0
2008-05-09 18:13:00,2.19015,2.19015,2.1868,2.1896,5750000.0
2008-05-09 18:14:00,2.19035,2.19035,2.1872,2.18993,14750000.0
2008-05-09 18:15:00,2.18856,2.18958,2.18746,2.18952,10000000.0
2008-05-09 18:16:00,2.18825,2.18918,2.18314,2.18314,9000000.0
2008-05-09 18:17:00,2.18926,2.19024,2.18338,2.18495,16500000.0
2008-05-09 18:18:00,2.18634,2.18875,2.18144,2.18144,12630000.0
2008-05-09 18:19:00,2.18423,2.18947,2.18423,2.18937,8250000.0
2008-05-09 18:20:00,2.18693,2.18983,2.18689,2.18911,11510000.0
2008-05-09 18:21:00,2.18803,2.18952,2.18581,2.18719,6000000.0
2008-05-09 18:22:00,2.18745,2.19,2.18554,2.19,8750000.0
2008-05-09 18:23:00,2.19023,2.19023,2.18697,2.19008,6880000.0
2008-05-09 18:24:00,2.18745,2.19013,2.18521,2.18996,11500000.0
2008-05-09 18:25:00,2.1872,2.18949,2.1862,2.1862,6750000.0
2008-05-09 18:26:00,2.18819,2.19001,2.184,2.18681,5750000.0
2008-05-09 18:27:00,2.188,2.18905,2.18363,2.18686,8130000.0
2008-05-09 18:28:00,2.19038,2.19038,2.18618,2.18646,8880000.0
2008-05-09 18:29:00,2.18681,2.18993,2.18617,2.18993,5500000.0
2008-05-09 18:30:00,2.18951,2.19023,2.1837,2.18531,15130000.0
2008-05-09 18:31:00,2.18951,2.18963,2.18769,2.18885,7750000.0
2008-05-09 18:32:00,2.18875,2.19032,2.18528,2.18585,13750000.0
2008-05-09 18:33:00,2.18777,2.18956,2.18689,2.18956,8250000.0
2008-05-09 18:34:00,2.18916,2.18994,2.18333,2.18953,11380000.0
2008-05-09 18:35:00,2.18761,2.18952,2.18219,2.18935,7250000.0
2008-05-09 18:36:00,2.18846,2.18863,2.1852,2.18555,11500000.0
2008-05-09 18:37:00,2.18895,2.18895,2.18402,2.18693,8750000.0
2008-05-09 18:38:00,2.1857,2.18952,2.18223,2.18563,10130000.0
2008-05-09 18:39:00,2.18855,2.19063,2.18572,2.19004,7880000.0
2008-05-09 18:40:00,2.18714,2.18976,2.18313,2.18976,6010000.0
2008-05-09 18:41:00,2.18731,2.18846,2.18457,2.18578,7000000.0
2008-05-09 18:42:00,2.18702,2.18901,2.18522,2.18842,8380000.0
2008-05-09 18:43:00,2.18829,2.1895,2.18179,2.18773,10380000.0
2008-05-09 18:44:00,2.18964,2.18964,2.18564,2.18926,17500000.0
2008-05-09 18:45:00,2.19018,2.19018,2.18255,2.18813,8250000.0
2008-05-09 18:46:00,2.1883,2.18953,2.1821,2.189,13750000.0
2008-05-09 18:47:00,2.19059,2.19083,2.18531,2.18673,9250000.0
2008-05-09 18:48:00,2.18914,2.18914,2.18532,2.18532,11000000.0
2008-05-09 18:49:00,2.18905,2.18905,2.18546,2.18546,8500000.0
2008-05-09 18:50:00,2.18472,2.18756,2.18356,2.18705,7760000.0
2008-05-09 18:51:00,2.18763,2.18784,2.18318,2.18319,8750000.0
2008-05-09 18:52:00,2.18883,2.18918,2.18272,2.18751,5500000.0
2008-05-09 18:53:00,2.18739,2.18906,2.18635,2.18906,8880000.0
2008-05-09 18:54:00,2.18918,2.18918,2.18548,2.1867,11250000.0
2008-05-09 18:55:00,2.18601,2.18874,2.1812,2.1867,5630000.0
2008-05-09 18:56:00,2.18863,2.18863,2.18147,2.18593,12750000.0
2008-05-09 18:57:00,2.18827,2.18875,2.18329,2.18686,7750000.0
2008-05-09 18:58:00,2.18656,2.18864,2.18248,2.18492,10000000.0
2008-05-09 18:59:00,2.18579,2.18774,2.18323,2.1866,5750000.0
2008-05-09 19:00:00,2.18791,2.18844,2.18158,2.18569,13880000.0
2008-05-09 19:01:00,2.18677,2.18865,2.18523,2.18865,5500000.0
2008-05-09 19:02:00,2.18715,2.18746,2.17916,2.18263,10630000.0
2008-05-09 19:03:00,2.18606,2.18858,2.18493,2.18622,7250000.0
2008-05-09 19:04:00,2.18811,2.18811,2.18611,2.18737,6250000.0
2008-05-09 19:05:00,2.18838,2.18838,2.18324,2.18591,8250000.0
2008-05-09 19:06:00,2.18418,2.18881,2.18418,2.18772,8880000.0
2008-05-09 19:07:00,2.18728,2.18912,2.18527,2.18527,8250000.0
2008-05-09 19:08:00,2.18455,2.18833,2.18455,2.18714,8750000.0
2008-05-09 19:09:00,2.18738,2.19464,2.18645,2.18971,7750000.0
2008-05-09 19:10:00,2.18955,2.18955,2.18326,2.18704,7750000.0
2008-05-09 19:11:00,2.18891,2.1896,2.18541,2.1896,16500000.0
2008-05-09 19:12:00,2.18923,2.18971,2.18617,2.18876,7500000.0
2008-05-09 19:13:00,2.18988,2.18988,2.18755,2.18871,5750000.0
2008-05-09 19:14:00,2.18759,2.19044,2.18686,2.18703,10000000.0
2008-05-09 19:15:00,2.18952,2.18953,2.18367,2.18557,12630000.0
2008-05-09 19:16:00,2.18933,2.18933,2.18159,2.18658,18760000.0
2008-05-09 19:17:00,2.18609,2.18941,2.18609,2.18941,8500000.0
2008-05-09 19:18:00,2.18891,2.18938,2.18338,2.18506,14750000.0
2008-05-09 19:19:00,2.18904,2.18904,2.18396,2.18439,9000000.0
2008-05-09 19:20:00,2.18791,2.18791,2.1844,2.18447,9750000.0
2008-05-09 19:21:00,2.18962,2.18962,2.18243,2.18832,11630000.0
2008-05-09 19:22:00,2.18598,2.18829,2.18559,2.18691,8630000.0
2008-05-09 19:23:00,2.18859,2.18936,2.18465,2.18936,17500000.0
2008-05-09 19:24:00,2.18969,2.18969,2.1847,2.188,6250000.0
2008-05-09 19:25:00,2.18738,2.18906,2.18108,2.18906,5500000.0
2008-05-09 19:26:00,2.18834,2.19064,2.18761,2.18925,6750000.0
2008-05-09 19:27:00,2.18607,2.18958,2.18607,2.18958,5500000.0
2008-05-09 19:28:00,2.19062,2.19068,2.18586,2.18586,7380000.0
2008-05-09 19:29:00,2.19068,2.19068,2.18577,2.18818,13380000.0
2008-05-09 19:30:00,2.18362,2.18947,2.18362,2.18813,6380000.0
2008-05-09 19:31:00,2.18852,2.19071,2.18601,2.18802,16380000.0
2008-05-09 19:32:00,2.18733,2.19062,2.1869,2.19062,7250000.0
2008-05-09 19:33:00,2.18736,2.18982,2.18391,2.18888,10000000.0
2008-05-09 19:34:00,2.1901,2.19051,2.18814,2.1903,12630000.0
2008-05-09 19:35:00,2.18727,2.18944,2.18488,2.18769,7500000.0
2008-05-09 19:36:00,2.18532,2.18807,2.18532,2.18807,8130000.0
2008-05-09 19:37:00,2.18993,2.18993,2.18534,2.18752,8750000.0
2008-05-09 19:38:00,2.18691,2.18911,2.1844,2.1844,11750000.0
2008-05-09 19:39:00,2.18907,2.18955,2.18674,2.18674,6130000.0
2008-05-09 19:40:00,2.18708,2.1881,2.18421,2.18804,11500000.0
2008-05-09 19:41:00,2.18942,2.18942,2.18455,2.18599,7880000.0
2008-05-09 19:42:00,2.18808,2.18848,2.1868,2.18707,11500000.0
2008-05-09 19:43:00,2.18633,2.18854,2.18633,2.18783,6000000.0
2008-05-09 19:44:00,2.18624,2.18827,2.18398,2.18769,9000000.0
2008-05-09 19:45:00,2.18678,2.18884,2.18456,2.18884,12250000.0
2008-05-09 19:46:00,2.18668,2.18836,2.18274,2.18836,7250000.0
2008-05-09 19:47:00,2.18565,2.18825,2.18494,2.18602,7750000.0
2008-05-09 19:48:00,2.18762,2.18797,2.18572,2.18606,6750000.0
2008-05-09 19:49:00,2.18512,2.18776,2.18512,2.18579,6750000.0
2008-05-09 19:50:00,2.1865,2.18782,2.18198,2.18782,10880000.0
2008-05-09 19:51:00,2.18772,2.18851,2.18302,2.18851,9010000.0
2008-05-09 19:52:00,2.18533,2.18765,2.18231,2.18765,7000000.0
2008-05-09 19:53:00,2.18844,2.18844,2.18214,2.18323,7380000.0
2008-05-09 19:54:00,2.18593,2.18807,2.18329,2.18329,8630000.0
2008-05-09 19:55:00,2.18597,2.1882,2.18597,2.18815,12130000.0
2008-05-09 19:56:00,2.18863,2.18863,2.18155,2.18584,9130000.0
2008-05-09 19:57:00,2.18773,2.18788,2.18089,2.18375,17130000.0
2008-05-09 19:58:00,2.18846,2.18947,2.18458,2.18823,7750000.0
2008-05-09 19:59:00,2.18742,2.18814,2.18481,2.18577,5500000.0
2008-05-09 20:00:00,2.18913,2.18913,2.18567,2.18881,13000000.0
2008-05-09 20:01:00,2.18706,2.189,2.18547,2.18547,7750000.0
2008-05-09 20:02:00,2.18833,2.18969,2.18651,2.18822,10000000.0
2008-05-09 20:03:00,2.1887,2.1887,2.18416,2.18561,7000000.0
2008-05-09 20:04:00,2.18903,2.18903,2.18544,2.18544,5750000.0
2008-05-09 20:05:00,2.1891,2.1891,2.18495,2.18858,9250000.0
2008-05-09 20:06:00,2.18693,2.18854,2.18312,2.18795,7500000.0
2008-05-09 20:07:00,2.18776,2.18916,2.18561,2.18855,11750000.0
2008-05-09 20:08:00,2.18674,2.18782,2.18491,2.18581,5750000.0
2008-05-09 20:09:00,2.18756,2.18796,2.18246,2.18645,10750000.0
2008-05-09 20:10:00,2.1839,2.18888,2.18375,2.18561,7380000.0
2008-05-09 20:11:00,2.18594,2.18825,2.18494,2.18786,10000000.0
2008-05-09 20:12:00,2.18727,2.18727,2.18443,2.18697,6000000.0
2008-05-09 20:13:00,2.1881,2.18813,2.18095,2.18754,7000000.0
2008-05-09 20:14:00,2.18601,2.18842,2.18509,2.18842,9630000.0
2008-05-09 20:15:00,2.18586,2.18768,2.18513,2.18513,8000000.0
2008-05-09 20:16:00,2.18547,2.18845,2.18364,2.18615,8250000.0
2008-05-09 20:17:00,2.18466,2.1881,2.1822,2.1822,7250000.0
2008-05-09 20:18:00,2.1861,2.18825,2.18234,2.18745,7250000.0
2008-05-09 20:19:00,2.18581,2.18812,2.18173,2.18765,9130000.0
2008-05-09 20:20:00,2.18641,2.18867,2.18375,2.18375,11500000.0
2008-05-09 20:21:00,2.1886,2.1886,2.18355,2.18652,9250000.0
2008-05-09 20:22:00,2.18603,2.18812,2.1856,2.1856,6250000.0
2008-05-09 20:23:00,2.18498,2.18789,2.18364,2.18364,7250000.0
2008-05-09 20:24:00,2.18711,2.18858,2.18561,2.18613,14130000.0
2008-05-09 20:25:00,2.18757,2.18803,2.18557,2.18563,14880000.0
2008-05-09 20:26:00,2.18463,2.18763,2.18256,2.18451,11250000.0
2008-05-09 20:27:00,2.18831,2.18855,2.18215,2.18433,8500000.0
2008-05-09 20:28:00,2.18855,2.18858,2.18304,2.18605,5750000.0
2008-05-09 20:29:00,2.18544,2.18811,2.18356,2.18804,11250000.0
2008-05-09 20:30:00,2.18701,2.18816,2.18335,2.18816,12750000.0
2008-05-09 20:31:00,2.1889,2.1889,2.18383,2.18383,6750000.0
2008-05-09 20:32:00,2.18704,2.18729,2.18492,2.18666,8500000.0
2008-05-09 20:33:00,2.18468,2.18612,2.18088,2.18088,9630000.0
2008-05-09 20:34:00,2.18522,2.18732,2.18522,2.18693,8000000.0
2008-05-09 20:35:00,2.18687,2.18687,2.18372,2.1848,5500000.0
2008-05-09 20:36:00,2.18538,2.18762,2.1828,2.18696,6250000.0
2008-05-09 20:37:00,2.18652,2.1876,2.18299,2.1876,9250000.0
2008-05-09 20:38:00,2.18748,2.18748,2.18378,2.1871,15880000.0
2008-05-09 20:39:00,2.18387,2.18596,2.18236,2.18236,7500000.0
2008-05-09 20:40:00,2.18464,2.18731,2.18028,2.18707,15880000.0
2008-05-09 20:41:00,2.18808,2.18808,2.18526,2.18721,10000000.0
2008-05-09 20:42:00,2.18657,2.18769,2.18271,2.18598,10000000.0
2008-05-09 20:43:00,2.18732,2.1874,2.18095,2.1874,7000000.0
2008-05-09 20:44:00,2.18603,2.18691,2.18208,2.18426,12500000.0
2008-05-09 20:45:00,2.18761,2.18787,2.18572,2.18707,8130000.0
2008-05-09 20:46:00,2.1857,2.1877,2.18351,2.18351,5500000.0
2008-05-09 20:47:00,2.18727,2.18744,2.18201,2.18506,7130000.0
2008-05-09 20:48:00,2.18492,2.18767,2.18379,2.18747,5880000.0
2008-05-09 20:49:00,2.18588,2.18767,2.18313,2.18747,8130000.0
2008-05-09 20:50:00,2.18498,2.18699,2.18204,2.18632,10250000.0
2008-05-09 20:51:00,2.18024,2.18658,2.18024,2.183,7750000.0
2008-05-09 20:52:00,2.18713,2.18727,2.18151,2.18727,6250000.0
2008-05-09 20:53:00,2.18698,2.18698,2.18296,2.18641,7250000.0
2008-05-09 20:54:00,2.18769,2.18769,2.18299,2.18591,9000000.0
2008-05-09 20:55:00,2.1833,2.1866,2.18165,2.18351,10250000.0
2008-05-09 20:56:00,2.1843,2.18745,2.18182,2.18182,5130000.0
2008-05-09 20:57:00,2.18656,2.18682,2.18171,2.18615,14130000.0
2008-05-09 20:58:00,2.18693,2.18717,2.18113,2.1825,6750000.0
2008-05-09 20:59:00,2.18561,2.18733,2.18341,2.18526,9750000.0
2008-05-09 21:00:00,2.18484,2.18641,2.18323,2.18467,8750000.0
2008-05-09 21:01:00,2.18554,2.18554,2.18214,2.18447,7130000.0
2008-05-09 21:02:00,2.18198,2.18603,2.18198,2.18265,10750000.0
2008-05-09 21:03:00,2.18584,2.18584,2.18471,2.18471,10880000.0
2008-05-09 21:04:00,2.18272,2.18646,2.18204,2.18489,9500000.0
2008-05-09 21:05:00,2.18453,2.18538,2.18262,2.18538,7380000.0
2008-05-09 21:06:00,2.1855,2.1855,2.1788,2.18485,5750000.0
2008-05-09 21:07:00,2.18549,2.18671,2.18389,2.18596,8000000.0
2008-05-09 21:08:00,2.18286,2.18641,2.18286,2.1861,10380000.0
2008-05-09 21:09:00,2.1844,2.18679,2.18102,2.18133,7380000.0
2008-05-09 21:10:00,2.18499,2.18628,2.18242,2.18311,7500000.0
2008-05-09 21:11:00,2.18508,2.18646,2.18201,2.18646,6000000.0
2008-05-09 21:12:00,2.18438,2.18438,2.18171,2.18304,5140000.0
2008-05-09 21:13:00,2.18544,2.18659,2.18222,2.18659,10750000.0
2008-05-09 21:14:00,2.18472,2.18786,2.18374,2.18397,7750000.0
2008-05-09 21:15:00,2.18607,2.18636,2.18067,2.18636,6000000.0
2008-05-09 21:16:00,2.18591,2.18767,2.18358,2.18358,6000000.0
2008-05-09 21:17:00,2.18036,2.18636,2.18003,2.18636,9010000.0
2008-05-09 21:18:00,2.18686,2.18686,2.182,2.18647,6380000.0
2008-05-09 21:19:00,2.18404,2.18597,2.18239,2.18591,7510000.0
2008-05-09 21:20:00,2.18556,2.18556,2.18006,2.18369,8000000.0
2008-05-09 21:21:00,2.18417,2.18568,2.18147,2.18147,10000000.0
2008-05-09 21:22:00,2.17955,2.18652,2.17955,2.18632,11000000.0
2008-05-09 21:23:00,2.18494,2.18586,2.18384,2.18586,5250000.0
2008-05-09 21:24:00,2.18582,2.18599,2.18166,2.18348,7000000.0
2008-05-09 21:25:00,2.18636,2.18636,2.18098,2.18482,9250000.0
2008-05-09 21:26:00,2.18582,2.18582,2.18066,2.18245,12250000.0
2008-05-09 21:27:00,2.18322,2.18552,2.18147,2.18147,5880000.0
2008-05-09 21:28:00,2.18223,2.1861,2.18082,2.18596,6500000.0
2008-05-09 21:29:00,2.18497,2.18604,2.18094,2.18547,6500000.0
2008-05-09 21:30:00,2.18569,2.18569,2.17975,2.18563,10130000.0
2008-05-09 21:31:00,2.18345,2.18542,2.18122,2.18302,8500000.0
2008-05-09 21:32:00,2.18029,2.18599,2.18029,2.18553,5250000.0
2008-05-09 21:33:00,2.18492,2.18743,2.18327,2.18662,7880000.0
2008-05-09 21:34:00,2.18617,2.18633,2.18289,2.1855,9630000.0
2008-05-09 21:35:00,2.18085,2.18582,2.18085,2.18268,9500000.0
2008-05-09 21:36:00,2.18435,2.18491,2.18262,2.18262,6500000.0
2008-05-09 21:37:00,2.1831,2.18689,2.18115,2.18689,7250000.0
2008-05-09 21:38:00,2.18206,2.18576,2.18043,2.18043,8000000.0
2008-05-09 21:39:00,2.18445,2.18604,2.18312,2.18314,8500000.0
2008-05-09 21:40:00,2.1856,2.18612,2.18072,2.18331,9750000.0
2008-05-09 21:41:00,2.18713,2.18774,2.18244,2.18244,6500000.0
2008-05-09 21:42:00,2.1821,2.18588,2.1821,2.1858,6500000.0
2008-05-09 21:43:00,2.18627,2.18651,2.18171,2.18366,7750000.0
2008-05-09 21:44:00,2.18639,2.18655,2.18202,2.18202,8250000.0
2008-05-09 21:45:00,2.18339,2.18576,2.18339,2.18412,8500000.0
2008-05-09 21:46:00,2.18754,2.18754,2.18271,2.18465,9000000.0
2008-05-09 21:47:00,2.1825,2.18446,2.18075,2.18345,8380000.0
2008-05-09 21:48:00,2.18177,2.18589,2.17801,2.18589,8880000.0
2008-05-09 21:49:00,2.18516,2.18535,2.18124,2.18124,6000000.0
2008-05-09 21:50:00,2.18066,2.1868,2.18066,2.1868,5250000.0
2008-05-09 21:51:00,2.18503,2.18636,2.18225,2.18636,6000000.0
2008-05-09 21:52:00,2.1831,2.18543,2.18175,2.1846,6000000.0
2008-05-09 21:53:00,2.18592,2.18622,2.18175,2.18175,7250000.0
2008-05-09 21:54:00,2.18457,2.18619,2.18384,2.18619,7250000.0
2008-05-09 21:55:00,2.18285,2.18669,2.18285,2.18337,8500000.0
2008-05-09 21:57:00,2.18383,2.18569,2.18145,2.18145,8000000.0
2008-05-09 21:58:00,2.18576,2.18576,2.18062,2.18538,6000000.0
2008-05-09 21:59:00,2.18334,2.18526,2.17851,2.17851,9000000.0
2008-05-09 22:00:00,2.18569,2.18569,2.18246,2.1831,6250000.0
2008-05-09 22:01:00,2.18151,2.18435,2.18151,2.18339,5750000.0
2008-05-09 22:02:00,2.18612,2.18612,2.18019,2.18524,6250000.0
2008-05-09 22:03:00,2.18537,2.18614,2.18173,2.18467,10500000.0
2008-05-09 22:04:00,2.18297,2.1866,2.18297,2.18388,6130000.0
2008-05-09 22:05:00,2.18335,2.18525,2.17962,2.17962,5500000.0
2008-05-09 22:06:00,2.18217,2.18516,2.1819,2.18447,7750000.0
2008-05-09 22:07:00,2.18472,2.18614,2.18332,2.18332,9250000.0
2008-05-09 22:08:00,2.18744,2.18773,2.1873,2.18751,6250000.0
2008-05-09 22:09:00,2.18582,2.18582,2.1819,2.18397,8630000.0
2008-05-09 22:10:00,2.18513,2.18673,2.18207,2.18673,9000000.0
2008-05-09 22:11:00,2.18126,2.18567,2.18126,2.18377,7000000.0
2008-05-09 22:12:00,2.18129,2.18584,2.17976,2.18584,7500000.0
2008-05-09 22:13:00,2.18511,2.18691,2.18068,2.18624,7000000.0
2008-05-09 22:14:00,2.18381,2.18689,2.18261,2.18527,5250000.0
2008-05-09 22:15:00,2.18102,2.18692,2.18102,2.18667,8880000.0
2008-05-09 22:16:00,2.18578,2.18669,2.18266,2.18561,6500000.0
2008-05-09 22:17:00,2.18757,2.18757,2.18064,2.18263,9000000.0
2008-05-09 22:18:00,2.18421,2.18456,2.18307,2.18307,7250000.0
2008-05-09 22:19:00,2.18359,2.18706,2.18277,2.18277,5500000.0
2008-05-09 22:20:00,2.18452,2.18659,2.18276,2.18276,6880000.0
2008-05-09 22:21:00,2.18467,2.18693,2.18272,2.18693,5380000.0
2008-05-09 22:22:00,2.18445,2.18676,2.18115,2.18676,10000000.0
2008-05-09 22:23:00,2.18301,2.1863,2.18031,2.18189,7750000.0
2008-05-09 22:24:00,2.18638,2.18638,2.18287,2.18459,6880000.0
2008-05-09 22:25:00,2.18411,2.1865,2.18247,2.18632,6630000.0
2008-05-09 22:26:00,2.18421,2.18586,2.1823,2.18379,7500000.0
2008-05-09 22:27:00,2.18368,2.18633,2.1803,2.1803,6250000.0
2008-05-09 22:28:00,2.18312,2.18616,2.18211,2.18239,13000000.0
2008-05-09 22:29:00,2.18478,2.18725,2.18354,2.18706,10750000.0
2008-05-09 22:30:00,2.18633,2.18718,2.18343,2.18442,7250000.0
2008-05-09 22:31:00,2.18459,2.18657,2.18067,2.18461,10750000.0
2008-05-09 22:32:00,2.18345,2.18679,2.18345,2.18679,9500000.0
2008-05-09 22:33:00,2.18455,2.18714,2.18205,2.18205,8000000.0
2008-05-09 22:34:00,2.18469,2.18679,2.18455,2.18616,8250000.0
2008-05-09 22:35:00,2.18618,2.1871,2.1838,2.18691,6250000.0
2008-05-09 22:36:00,2.1859,2.18695,2.18473,2.18492,6380000.0
2008-05-09 22:37:00,2.18584,2.18713,2.18146,2.18356,9750000.0
2008-05-09 22:38:00,2.1864,2.1864,2.18097,2.18359,6000000.0
2008-05-09 22:39:00,2.18332,2.1866,2.18278,2.18278,6500000.0
2008-05-09 22:40:00,2.1842,2.1842,2.18256,2.18309,5500000.0
2008-05-09 22:41:00,2.18638,2.18638,2.18309,2.18362,8000000.0
2008-05-09 22:42:00,2.18603,2.18663,2.18191,2.18191,8000000.0
2008-05-09 22:43:00,2.1769,2.18494,2.1769,2.18494,8000000.0
2008-05-09 22:44:00,2.18447,2.18518,2.18138,2.18518,6750000.0
2008-05-09 22:45:00,2.1838,2.18534,2.18247,2.18534,8880000.0
2008-05-09 22:46:00,2.18378,2.18587,2.18052,2.18553,6130000.0
2008-05-09 22:47:00,2.18443,2.18512,2.18063,2.18512,5250000.0
2008-05-09 22:48:00,2.1816,2.18401,2.18108,2.18382,10750000.0
2008-05-09 22:49:00,2.18302,2.18492,2.17946,2.18206,6500000.0
2008-05-09 22:50:00,2.18371,2.18619,2.1818,2.18489,8000000.0
2008-05-09 22:51:00,2.18072,2.18579,2.18072,2.18456,8750000.0
2008-05-09 22:52:00,2.18195,2.18544,2.18195,2.18354,5500000.0
2008-05-09 22:53:00,2.18263,2.18586,2.1793,2.18352,6500000.0
2008-05-09 22:54:00,2.18421,2.18469,2.18249,2.18358,7500000.0
2008-05-09 22:55:00,2.18498,2.18498,2.18105,2.18354,8000000.0
2008-05-09 22:56:00,2.18628,2.18633,2.18031,2.18549,6130000.0
2008-05-09 22:57:00,2.18477,2.18547,2.18148,2.18392,5500000.0
2008-05-09 22:58:00,2.18511,2.18546,2.1783,2.18213,8750000.0
2008-05-09 22:59:00,2.18393,2.18443,2.18174,2.18285,6000000.0
2008-05-11 23:00:00,2.18929,2.19022,2.18581,2.19022,7500000.0
2008-05-11 23:01:00,2.19059,2.19105,2.18867,2.19075,7500000.0
2008-05-11 23:02:00,2.18904,2.18904,2.18537,2.18879,7250000.0
2008-05-11 23:03:00,2.18959,2.1899,2.18605,2.18937,7250000.0
2008-05-11 23:04:00,2.18932,2.18992,2.1857,2.18992,6000000.0
2008-05-11 23:05:00,2.18701,2.18855,2.18451,2.18451,5630000.0
2008-05-11 23:06:00,2.18577,2.18954,2.18577,2.18902,12000000.0
2008-05-11 23:07:00,2.18726,2.18971,2.18609,2.18732,9250000.0
2008-05-11 23:08:00,2.18869,2.1895,2.18545,2.18861,8250000.0
2008-05-11 23:09:00,2.18854,2.18999,2.18607,2.18886,8630000.0
2008-05-11 23:10:00,2.18907,2.18907,2.18675,2.18675,7750000.0
2008-05-11 23:11:00,2.19033,2.19033,2.18688,2.18972,11750000.0
2008-05-11 23:12:00,2.18826,2.18977,2.18301,2.18977,10130000.0
2008-05-11 23:13:00,2.18784,2.18888,2.18513,2.18888,6500000.0
2008-05-11 23:14:00,2.18798,2.1899,2.18547,2.18782,6500000.0
2008-05-11 23:15:00,2.18498,2.18944,2.18498,2.18944,6500000.0
2008-05-11 23:16:00,2.18299,2.18762,2.18299,2.18762,6630000.0
2008-05-11 23:17:00,2.18877,2.18914,2.18736,2.1885,8750000.0
2008-05-11 23:19:00,2.18931,2.18963,2.18612,2.18931,7000000.0
2008-05-11 23:20:00,2.18895,2.18973,2.18742,2.1893,12750000.0
2008-05-11 23:21:00,2.18415,2.18793,2.18415,2.18793,6250000.0
2008-05-11 23:22:00,2.18911,2.18911,2.18494,2.18808,7750000.0
2008-05-11 23:23:00,2.18932,2.19033,2.18537,2.18789,9880000.0
2008-05-11 23:24:00,2.18838,2.18838,2.18439,2.18815,5380000.0
2008-05-11 23:25:00,2.18936,2.19008,2.18638,2.18768,7750000.0
2008-05-11 23:26:00,2.18533,2.18822,2.18521,2.18521,7500000.0
2008-05-11 23:27:00,2.18893,2.18893,2.18801,2.18849,5500000.0
2008-05-11 23:28:00,2.18903,2.18967,2.18607,2.18789,6130000.0
2008-05-11 23:29:00,2.18885,2.18949,2.18826,2.18949,6750000.0
2008-05-11 23:30:00,2.1875,2.19087,2.1875,2.1908,7750000.0
2008-05-11 23:31:00,2.18876,2.19018,2.18395,2.18763,7750000.0
2008-05-11 23:32:00,2.18873,2.19042,2.18651,2.18856,6000000.0
2008-05-11 23:33:00,2.19163,2.19213,2.18741,2.19152,5500000.0
2008-05-11 23:34:00,2.19112,2.19112,2.18549,2.19076,6880000.0
2008-05-11 23:35:00,2.18918,2.19093,2.18748,2.18991,8510000.0
2008-05-11 23:36:00,2.19106,2.19106,2.18688,2.18707,8500000.0
2008-05-11 23:37:00,2.18919,2.19142,2.18795,2.19025,9880000.0
2008-05-11 23:38:00,2.18953,2.19088,2.18953,2.19088,5500000.0
2008-05-11 23:39:00,2.18545,2.19087,2.18545,2.19087,6000000.0
2008-05-11 23:40:00,2.18914,2.19103,2.18914,2.1908,5500000.0
2008-05-11 23:41:00,2.19039,2.19041,2.18536,2.19041,5250000.0
2008-05-11 23:42:00,2.19023,2.19074,2.18557,2.19074,9250000.0
2008-05-11 23:43:00,2.19051,2.19062,2.18872,2.19049,5630000.0
2008-05-11 23:44:00,2.19115,2.19139,2.18787,2.18787,7380000.0
2008-05-11 23:45:00,2.18947,2.19135,2.18746,2.18931,6130000.0
2008-05-11 23:46:00,2.18503,2.18677,2.18503,2.18632,5500000.0
2008-05-11 23:47:00,2.18835,2.19007,2.18532,2.18945,6380000.0
2008-05-11 23:48:00,2.18882,2.19045,2.18717,2.18889,6750000.0
2008-05-11 23:49:00,2.18851,2.18986,2.1864,2.1864,7880000.0
2008-05-11 23:50:00,2.18961,2.19141,2.18579,2.19046,7000000.0
2008-05-11 23:51:00,2.18785,2.18785,2.1832,2.18719,5500000.0
2008-05-11 23:52:00,2.19058,2.19058,2.18568,2.19023,12000000.0
2008-05-11 23:53:00,2.18854,2.18992,2.18386,2.18732,10000000.0
2008-05-11 23:54:00,2.18916,2.19033,2.18759,2.19033,7500000.0
2008-05-11 23:55:00,2.19009,2.19136,2.19009,2.19027,6000000.0
2008-05-11 23:56:00,2.19053,2.19053,2.18708,2.18765,5500000.0
2008-05-11 23:58:00,2.19083,2.19083,2.18661,2.18976,7250000.0
2008-05-11 23:59:00,2.1912,2.19131,2.18918,2.18962,11260000.0
2008-05-12 00:00:00,2.19078,2.19078,2.18923,2.18951,10750000.0
2008-05-12 00:01:00,2.18924,2.19133,2.18698,2.18698,8880000.0
2008-05-12 00:02:00,2.19064,2.19117,2.18861,2.19117,10500000.0
2008-05-12 00:03:00,2.18547,2.19006,2.18509,2.18877,9130000.0
2008-05-12 00:04:00,2.18716,2.19027,2.18716,2.18996,8500000.0
2008-05-12 00:05:00,2.18946,2.19158,2.18462,2.1907,16130000.0
2008-05-12 00:06:00,2.19067,2.19067,2.18338,2.19,11130000.0
2008-05-12 00:07:00,2.18608,2.18997,2.1846,2.18997,9760000.0
2008-05-12 00:08:00,2.1875,2.19192,2.18621,2.19127,9250000.0
2008-05-12 00:09:00,2.18878,2.19102,2.18726,2.19052,7000000.0
2008-05-12 00:10:00,2.18673,2.19186,2.18673,2.19168,9130000.0
2008-05-12 00:11:00,2.18968,2.19131,2.18584,2.18688,12010000.0
2008-05-12 00:12:00,2.1895,2.19113,2.189,2.18924,9630000.0
2008-05-12 00:13:00,2.18933,2.19211,2.1874,2.1919,10380000.0
2008-05-12 00:14:00,2.19212,2.19269,2.18838,2.19178,12000000.0
2008-05-12 00:15:00,2.1915,2.1922,2.18962,2.19147,8250000.0
2008-05-12 00:16:00,2.18832,2.19009,2.18832,2.18845,6260000.0
2008-05-12 00:17:00,2.19152,2.19152,2.18651,2.18764,6250000.0
2008-05-12 00:18:00,2.1905,2.19205,2.18938,2.18938,6500000.0
2008-05-12 00:19:00,2.1921,2.1921,2.18973,2.19033,6750000.0
2008-05-12 00:20:00,2.18993,2.19299,2.18949,2.18949,7250000.0
2008-05-12 00:21:00,2.19173,2.19187,2.1865,2.19103,7500000.0
2008-05-12 00:22:00,2.19045,2.19192,2.19045,2.19188,7000000.0
2008-05-12 00:23:00,2.19221,2.19221,2.1884,2.18974,9630000.0
2008-05-12 00:24:00,2.19174,2.19174,2.18886,2.18945,7250000.0
2008-05-12 00:25:00,2.19116,2.19177,2.18842,2.18842,7510000.0
2008-05-12 00:26:00,2.18897,2.19189,2.18818,2.18861,6380000.0
2008-05-12 00:27:00,2.18708,2.19172,2.18691,2.19058,11880000.0
2008-05-12 00:28:00,2.18962,2.19214,2.18915,2.19187,10750000.0
2008-05-12 00:29:00,2.19301,2.19384,2.18642,2.19215,21250000.0
2008-05-12 00:30:00,2.19095,2.19273,2.18759,2.1915,8760000.0
2008-05-12 00:31:00,2.1871,2.19132,2.1867,2.19123,9380000.0
2008-05-12 00:32:00,2.18813,2.18879,2.18525,2.18853,11750000.0
2008-05-12 00:33:00,2.19244,2.19244,2.19,2.19152,6250000.0
2008-05-12 00:34:00,2.18964,2.19241,2.18679,2.19241,5750000.0
2008-05-12 00:35:00,2.19137,2.19137,2.18776,2.19102,8750000.0
2008-05-12 00:36:00,2.19181,2.19222,2.18698,2.19121,13250000.0
2008-05-12 00:37:00,2.19216,2.19242,2.18759,2.19171,9000000.0
2008-05-12 00:38:00,2.19122,2.19358,2.1899,2.19255,10250000.0
2008-05-12 00:39:00,2.1876,2.18995,2.18574,2.18574,8500000.0
2008-05-12 00:40:00,2.19256,2.19256,2.1877,2.18974,6750000.0
2008-05-12 00:41:00,2.19085,2.1927,2.18962,2.19203,5500000.0
2008-05-12 00:42:00,2.19,2.19273,2.18878,2.19273,7750000.0
2008-05-12 00:43:00,2.1898,2.19435,2.1898,2.19255,8750000.0
2008-05-12 00:44:00,2.18741,2.192,2.18741,2.19176,5630000.0
2008-05-12 00:45:00,2.19023,2.1927,2.18878,2.19179,10760000.0
2008-05-12 00:46:00,2.19225,2.19236,2.1892,2.19025,9880000.0
2008-05-12 00:47:00,2.19185,2.19236,2.18893,2.19124,8760000.0
2008-05-12 00:48:00,2.18579,2.1904,2.18509,2.1895,7630000.0
2008-05-12 00:49:00,2.18928,2.19125,2.18928,2.19093,5750000.0
2008-05-12 00:50:00,2.19123,2.19206,2.18771,2.19124,6000000.0
2008-05-12 00:51:00,2.18666,2.19219,2.18666,2.19146,8640000.0
2008-05-12 00:52:00,2.19039,2.19087,2.18692,2.19087,5500000.0
2008-05-12 00:53:00,2.19166,2.19299,2.18837,2.18957,17510000.0
2008-05-12 00:54:00,2.19064,2.19134,2.18924,2.1913,6130000.0
2008-05-12 00:55:00,2.18976,2.1915,2.18719,2.1875,9510000.0
2008-05-12 00:56:00,2.19082,2.1911,2.18879,2.1911,5250000.0
2008-05-12 00:57:00,2.1898,2.19091,2.18855,2.19091,5880000.0
2008-05-12 00:58:00,2.19078,2.19084,2.18794,2.189,9000000.0
2008-05-12 00:59:00,2.19004,2.19109,2.1899,2.19094,8380000.0
2008-05-12 01:00:00,2.19063,2.19063,2.18423,2.18658,5750000.0
2008-05-12 01:01:00,2.18898,2.19183,2.18898,2.19183,8130000.0
2008-05-12 01:02:00,2.18659,2.19007,2.1859,2.18988,10750000.0
2008-05-12 01:03:00,2.19107,2.19107,2.18447,2.19029,13380000.0
2008-05-12 01:04:00,2.19136,2.19136,2.18361,2.19041,13510000.0
2008-05-12 01:05:00,2.18938,2.19182,2.18445,2.19182,8750000.0
2008-05-12 01:06:00,2.19065,2.19065,2.1883,2.19009,8880000.0
2008-05-12 01:07:00,2.18624,2.19015,2.18571,2.18571,8250000.0
2008-05-12 01:08:00,2.19073,2.19073,2.18734,2.19062,7880000.0
2008-05-12 01:09:00,2.18835,2.19042,2.18391,2.19032,5500000.0
2008-05-12 01:10:00,2.18753,2.19101,2.18753,2.19095,7250000.0
2008-05-12 01:11:00,2.18805,2.1903,2.18545,2.1903,6130000.0
2008-05-12 01:12:00,2.18907,2.18986,2.18746,2.18906,7000000.0
2008-05-12 01:13:00,2.1874,2.19111,2.1874,2.18978,11380000.0
2008-05-12 01:14:00,2.18929,2.18929,2.18437,2.18742,8750000.0
2008-05-12 01:15:00,2.18831,2.18928,2.18548,2.18874,7250000.0
2008-05-12 01:16:00,2.18884,2.19057,2.18579,2.19021,12250000.0
2008-05-12 01:17:00,2.18927,2.1904,2.18574,2.1902,10000000.0
2008-05-12 01:18:00,2.18553,2.19041,2.18553,2.19037,7000000.0
2008-05-12 01:19:00,2.1903,2.1903,2.18627,2.18672,8130000.0
2008-05-12 01:20:00,2.18562,2.1886,2.18453,2.18668,15500000.0
2008-05-12 01:21:00,2.18837,2.18981,2.18566,2.18725,8880000.0
2008-05-12 01:22:00,2.18401,2.18921,2.18265,2.18265,16000000.0
2008-05-12 01:23:00,2.18863,2.1896,2.1858,2.18795,10250000.0
2008-05-12 01:24:00,2.18319,2.18898,2.18319,2.1857,6250000.0
2008-05-12 01:25:00,2.18549,2.18885,2.18354,2.18411,9760000.0
2008-05-12 01:26:00,2.18778,2.18942,2.1844,2.18942,8630000.0
2008-05-12 01:27:00,2.18607,2.18884,2.18394,2.18668,8260000.0
2008-05-12 01:28:00,2.1876,2.18818,2.18555,2.18756,10750000.0
2008-05-12 01:29:00,2.1882,2.18922,2.18628,2.18628,9500000.0
2008-05-12 01:30:00,2.18408,2.18895,2.18367,2.18726,11500000.0
2008-05-12 01:31:00,2.18542,2.18925,2.18542,2.18925,13760000.0
2008-05-12 01:32:00,2.18856,2.18952,2.18512,2.18512,5130000.0
2008-05-12 01:33:00,2.18738,2.18831,2.18521,2.18521,6250000.0
2008-05-12 01:34:00,2.18734,2.19027,2.18472,2.18745,6260000.0
2008-05-12 01:35:00,2.18201,2.18707,2.18201,2.18707,8010000.0
2008-05-12 01:36:00,2.18641,2.18748,2.18491,2.18491,7250000.0
2008-05-12 01:37:00,2.18633,2.19046,2.1848,2.18805,12760000.0
2008-05-12 01:38:00,2.18692,2.18704,2.18544,2.18548,5750000.0
2008-05-12 01:39:00,2.18558,2.18819,2.18371,2.18645,9750000.0
2008-05-12 01:40:00,2.18739,2.18739,2.18483,2.18683,11130000.0
2008-05-12 01:41:00,2.18578,2.189,2.18535,2.18535,5630000.0
2008-05-12 01:42:00,2.18329,2.18705,2.18329,2.18504,6750000.0
2008-05-12 01:43:00,2.18594,2.1874,2.18344,2.18562,8000000.0
2008-05-12 01:44:00,2.18583,2.18736,2.18583,2.18723,6250000.0
2008-05-12 01:45:00,2.18476,2.18616,2.18338,2.18338,8750000.0
2008-05-12 01:46:00,2.18411,2.18746,2.18359,2.18572,15630000.0
2008-05-12 01:47:00,2.18289,2.18718,2.18288,2.18426,9500000.0
2008-05-12 01:48:00,2.18598,2.18912,2.18477,2.18912,11000000.0
2008-05-12 01:49:00,2.18848,2.18848,2.18504,2.18793,4880000.0
2008-05-12 01:50:00,2.18479,2.18809,2.18443,2.1878,6250000.0
2008-05-12 01:51:00,2.18766,2.18794,2.18497,2.1864,8630000.0
2008-05-12 01:52:00,2.18506,2.18862,2.18506,2.1867,7260000.0
2008-05-12 01:53:00,2.18831,2.18831,2.18461,2.18523,6260000.0
2008-05-12 01:54:00,2.18756,2.18822,2.185,2.18687,12380000.0
2008-05-12 01:55:00,2.1865,2.18822,2.18452,2.18651,10010000.0
2008-05-12 01:56:00,2.18651,2.18789,2.18438,2.18635,7380000.0
2008-05-12 01:57:00,2.18641,2.18815,2.18617,2.18617,12500000.0
2008-05-12 01:58:00,2.18557,2.18754,2.1855,2.1855,8130000.0
2008-05-12 02:00:00,2.18645,2.18794,2.1836,2.18744,10380000.0
2008-05-12 02:01:00,2.18702,2.18702,2.18486,2.18493,8250000.0
2008-05-12 02:02:00,2.18614,2.18724,2.18502,2.18724,11500000.0
2008-05-12 02:03:00,2.18631,2.18752,2.18433,2.18683,10500000.0
2008-05-12 02:04:00,2.18827,2.18827,2.1824,2.18451,14750000.0
2008-05-12 02:05:00,2.18658,2.18787,2.18297,2.18499,15000000.0
2008-05-12 02:06:00,2.18457,2.18781,2.18457,2.18725,13630000.0
2008-05-12 02:07:00,2.18708,2.18708,2.1835,2.18557,10500000.0
2008-05-12 02:08:00,2.18477,2.18828,2.18428,2.18828,10500000.0
2008-05-12 02:09:00,2.18747,2.18747,2.18119,2.18119,8750000.0
2008-05-12 02:10:00,2.1882,2.1882,2.18444,2.18539,7380000.0
2008-05-12 02:11:00,2.18763,2.18763,2.18146,2.18699,13630000.0
2008-05-12 02:13:00,2.18609,2.18685,2.18264,2.18549,14000000.0
2008-05-12 02:14:00,2.18401,2.18611,2.18332,2.18569,10880000.0
2008-05-12 02:15:00,2.18658,2.18737,2.18555,2.18694,5250000.0
2008-05-12 02:16:00,2.18575,2.18747,2.18253,2.18425,6130000.0
2008-05-12 02:17:00,2.18629,2.18656,2.18417,2.18417,7380000.0
2008-05-12 02:18:00,2.18346,2.18757,2.18346,2.18484,6750000.0
2008-05-12 02:19:00,2.18615,2.18705,2.185,2.1869,8000000.0
2008-05-12 02:20:00,2.18475,2.18716,2.18148,2.18716,8130000.0
2008-05-12 02:21:00,2.18628,2.18758,2.185,2.18758,7380000.0
2008-05-12 02:22:00,2.18723,2.18737,2.18237,2.18405,16380000.0
2008-05-12 02:23:00,2.1832,2.18609,2.1832,2.18573,7380000.0
2008-05-12 02:24:00,2.18526,2.18623,2.1818,2.1818,7500000.0
2008-05-12 02:25:00,2.18474,2.18682,2.17999,2.18682,5880000.0
2008-05-12 02:26:00,2.18641,2.18641,2.18389,2.18579,4000000.0
2008-05-12 02:27:00,2.1871,2.18719,2.18468,2.18582,7510000.0
2008-05-12 02:28:00,2.18639,2.18639,2.1816,2.18167,11010000.0
2008-05-12 02:29:00,2.18424,2.18539,2.18049,2.18221,8630000.0
2008-05-12 02:30:00,2.18477,2.18688,2.18434,2.1864,14000000.0
2008-05-12 02:31:00,2.18357,2.1854,2.1826,2.18534,8130000.0
2008-05-12 02:32:00,2.18242,2.18504,2.18023,2.18179,8760000.0
2008-05-12 02:33:00,2.18732,2.18732,2.18104,2.18387,6750000.0
2008-05-12 02:34:00,2.1825,2.18663,2.18074,2.18626,8500000.0
2008-05-12 02:35:00,2.18229,2.1864,2.18193,2.18193,6260000.0
2008-05-12 02:36:00,2.18679,2.18679,2.1808,2.18377,9880000.0
2008-05-12 02:37:00,2.18052,2.18624,2.18052,2.18211,13760000.0
2008-05-12 02:38:00,2.18235,2.18597,2.18235,2.1859,10000000.0
2008-05-12 02:39:00,2.18633,2.18698,2.18231,2.18572,14130000.0
2008-05-12 02:40:00,2.18369,2.18602,2.1834,2.18479,5630000.0
2008-05-12 02:41:00,2.18425,2.1859,2.18225,2.18225,8000000.0
2008-05-12 02:42:00,2.18727,2.18727,2.1834,2.18451,8500000.0
2008-05-12 02:43:00,2.18472,2.18615,2.18042,2.18583,12140000.0
2008-05-12 02:44:00,2.18588,2.18588,2.18025,2.18544,6630000.0
2008-05-12 02:45:00,2.1842,2.18753,2.18304,2.18498,9630000.0
2008-05-12 02:46:00,2.18564,2.18709,2.18302,2.18673,10260000.0
2008-05-12 02:47:00,2.18719,2.18765,2.1854,2.18748,7510000.0
2008-05-12 02:48:00,2.18539,2.18663,2.18148,2.18626,10250000.0
2008-05-12 02:49:00,2.18667,2.18766,2.186,2.18766,8130000.0
2008-05-12 02:50:00,2.18681,2.18713,2.18235,2.18606,8130000.0
2008-05-12 02:51:00,2.18692,2.18741,2.18494,2.18603,8880000.0
2008-05-12 02:52:00,2.18393,2.18814,2.18289,2.18289,6630000.0
2008-05-12 02:53:00,2.18848,2.18848,2.18409,2.18409,7380000.0
2008-05-12 02:54:00,2.18825,2.18825,2.18204,2.18796,9380000.0
2008-05-12 02:55:00,2.18774,2.18774,2.18075,2.18553,13140000.0
2008-05-12 02:56:00,2.18758,2.18813,2.18052,2.18813,12750000.0
2008-05-12 02:57:00,2.18579,2.18746,2.18138,2.18138,9000000.0
2008-05-12 02:58:00,2.18839,2.18839,2.18348,2.18348,8890000.0
2008-05-12 02:59:00,2.1846,2.18741,2.18049,2.18693,5250000.0
2008-05-12 03:00:00,2.18829,2.18829,2.18488,2.18556,11260000.0
2008-05-12 03:01:00,2.18371,2.18906,2.18319,2.18776,11000000.0
2008-05-12 03:02:00,2.18877,2.18877,2.18597,2.18737,7500000.0
2008-05-12 03:03:00,2.18691,2.18825,2.18562,2.18562,5500000.0
2008-05-12 03:04:00,2.18163,2.18847,2.18163,2.18516,10500000.0
2008-05-12 03:05:00,2.18758,2.18838,2.18493,2.18803,6380000.0
2008-05-12 03:06:00,2.18573,2.18886,2.18466,2.18858,15140000.0
2008-05-12 03:07:00,2.18845,2.18845,2.18525,2.18575,5500000.0
2008-05-12 03:08:00,2.18624,2.18876,2.18257,2.18545,7500000.0
2008-05-12 03:09:00,2.18654,2.18914,2.1841,2.18664,7130000.0
2008-05-12 03:10:00,2.18544,2.18874,2.18431,2.18752,7750000.0
2008-05-12 03:11:00,2.18709,2.18725,2.18264,2.18353,5500000.0
2008-05-12 03:12:00,2.18749,2.18891,2.18483,2.18855,10380000.0
2008-05-12 03:13:00,2.18528,2.18919,2.18528,2.18919,10000000.0
2008-05-12 03:14:00,2.18867,2.18931,2.18371,2.1879,12750000.0
2008-05-12 03:15:00,2.18705,2.18874,2.18274,2.18274,5750000.0
2008-05-12 03:16:00,2.18684,2.18825,2.18137,2.18137,9500000.0
2008-05-12 03:17:00,2.18907,2.18907,2.18535,2.18898,7130000.0
2008-05-12 03:18:00,2.18689,2.18815,2.18389,2.18815,5750000.0
2008-05-12 03:19:00,2.18722,2.18861,2.18247,2.18861,5880000.0
2008-05-12 03:20:00,2.18454,2.18809,2.18454,2.18694,8750000.0
2008-05-12 03:21:00,2.18841,2.18912,2.18536,2.18912,9630000.0
2008-05-12 03:22:00,2.18905,2.18928,2.1873,2.18882,9250000.0
2008-05-12 03:23:00,2.18797,2.18921,2.18319,2.1876,9130000.0
2008-05-12 03:24:00,2.18906,2.18906,2.18522,2.18522,5500000.0
2008-05-12 03:25:00,2.18734,2.18829,2.18356,2.18822,7000000.0
2008-05-12 03:27:00,2.18665,2.18912,2.18447,2.18638,11750000.0
2008-05-12 03:28:00,2.18912,2.18918,2.18467,2.18553,7000000.0
2008-05-12 03:29:00,2.18469,2.18902,2.1837,2.18902,10750000.0
2008-05-12 03:30:00,2.18814,2.18936,2.18061,2.18936,14250000.0
2008-05-12 03:31:00,2.18794,2.1889,2.18527,2.18858,7000000.0
2008-05-12 03:32:00,2.18935,2.18935,2.18483,2.18483,10500000.0
2008-05-12 03:33:00,2.19052,2.19052,2.18664,2.18664,6250000.0
2008-05-12 03:34:00,2.18647,2.19052,2.18635,2.19052,7000000.0
2008-05-12 03:35:00,2.19193,2.19193,2.1869,2.19044,7250000.0
2008-05-12 03:36:00,2.18985,2.19082,2.18722,2.19063,13000000.0
2008-05-12 03:37:00,2.18814,2.19005,2.18768,2.18869,6750000.0
2008-05-12 03:38:00,2.19061,2.19061,2.18679,2.18966,8000000.0
2008-05-12 03:39:00,2.18744,2.19122,2.18708,2.18867,9250000.0
2008-05-12 03:40:00,2.18754,2.19028,2.18754,2.19028,6000000.0
2008-05-12 03:41:00,2.18813,2.19129,2.18761,2.19058,6380000.0
2008-05-12 03:42:00,2.18847,2.19088,2.1866,2.19019,6000000.0
2008-05-12 03:43:00,2.18553,2.19029,2.18553,2.18725,7500000.0
2008-05-12 03:44:00,2.1871,2.19109,2.18668,2.189,8500000.0
2008-05-12 03:45:00,2.19047,2.1917,2.18747,2.18961,8880000.0
2008-05-12 03:46:00,2.19129,2.19165,2.1881,2.18833,6880000.0
2008-05-12 03:47:00,2.18855,2.19096,2.1876,2.18851,8000000.0
2008-05-12 03:48:00,2.18958,2.19171,2.18693,2.19171,15130000.0
2008-05-12 03:49:00,2.1914,2.1914,2.18436,2.18583,9750000.0
2008-05-12 03:50:00,2.19,2.19244,2.18839,2.18839,6380000.0
2008-05-12 03:51:00,2.18981,2.19146,2.18686,2.18896,12750000.0
2008-05-12 03:52:00,2.18978,2.19022,2.18548,2.18702,7630000.0
2008-05-12 03:53:00,2.18899,2.19015,2.18338,2.18811,8500000.0
2008-05-12 03:54:00,2.18956,2.19323,2.18598,2.19106,16130000.0
2008-05-12 03:55:00,2.19116,2.19116,2.18712,2.18924,10250000.0
2008-05-12 03:56:00,2.18981,2.18999,2.187,2.18766,9250000.0
2008-05-12 03:57:00,2.1894,2.19161,2.18777,2.19105,11380000.0
2008-05-12 03:58:00,2.18738,2.19081,2.18738,2.1899,7500000.0
2008-05-12 03:59:00,2.18873,2.19093,2.18863,2.19093,8380000.0
2008-05-12 04:00:00,2.18913,2.19144,2.18677,2.19067,11130000.0
2008-05-12 04:01:00,2.19084,2.19084,2.18717,2.19034,9880000.0
2008-05-12 04:02:00,2.19107,2.1919,2.18712,2.1919,11250000.0
2008-05-12 04:03:00,2.18853,2.1914,2.18853,2.1914,7000000.0
2008-05-12 04:04:00,2.19175,2.19221,2.18945,2.18945,6250000.0
2008-05-12 04:05:00,2.18991,2.19243,2.18795,2.18904,9250000.0
2008-05-12 04:06:00,2.19036,2.19242,2.18518,2.19015,9880000.0
2008-05-12 04:07:00,2.19031,2.19223,2.18734,2.19223,14500000.0
2008-05-12 04:08:00,2.19006,2.19399,2.18791,2.19399,8250000.0
2008-05-12 04:09:00,2.1929,2.1929,2.18493,2.19054,7750000.0
2008-05-12 04:10:00,2.18878,2.19233,2.18878,2.19138,7750000.0
2008-05-12 04:11:00,2.19283,2.19283,2.18851,2.19047,6000000.0
2008-05-12 04:12:00,2.19116,2.19254,2.18788,2.19254,7000000.0
2008-05-12 04:13:00,2.19102,2.19239,2.18997,2.19064,4880000.0
2008-05-12 04:14:00,2.19016,2.19211,2.18756,2.19203,9750000.0
2008-05-12 04:15:00,2.18776,2.19287,2.18704,2.19287,7500000.0
2008-05-12 04:16:00,2.19293,2.19293,2.18853,2.19174,6630000.0
2008-05-12 04:17:00,2.19242,2.19248,2.18594,2.19003,7000000.0
2008-05-12 04:18:00,2.1917,2.19217,2.18677,2.19217,5500000.0
2008-05-12 04:19:00,2.1905,2.19227,2.18895,2.18895,5250000.0
2008-05-12 04:20:00,2.19211,2.19263,2.1886,2.1886,7000000.0
2008-05-12 04:21:00,2.19094,2.19186,2.18985,2.19186,5500000.0
2008-05-12 04:22:00,2.18882,2.19217,2.18853,2.19217,7250000.0
2008-05-12 04:23:00,2.1896,2.19238,2.18756,2.19238,10750000.0
2008-05-12 04:24:00,2.18877,2.19225,2.18877,2.19225,9750000.0
2008-05-12 04:25:00,2.19299,2.19325,2.18642,2.19269,7000000.0
2008-05-12 04:26:00,2.19131,2.19189,2.18622,2.19134,5500000.0
2008-05-12 04:27:00,2.19093,2.19269,2.18693,2.18893,7000000.0
2008-05-12 04:28:00,2.18921,2.19116,2.1877,2.18971,7500000.0
2008-05-12 04:29:00,2.18962,2.19028,2.18571,2.18571,8880000.0
2008-05-12 04:30:00,2.18967,2.19104,2.18814,2.18973,8130000.0
2008-05-12 04:31:00,2.18977,2.19201,2.18856,2.19185,9250000.0
2008-05-12 04:32:00,2.1915,2.1915,2.18935,2.19127,8500000.0
2008-05-12 04:33:00,2.18621,2.19134,2.18621,2.18973,8000000.0
2008-05-12 04:34:00,2.18959,2.19062,2.18562,2.1891,8250000.0
2008-05-12 04:35:00,2.18859,2.19036,2.18626,2.18949,4880000.0
2008-05-12 04:36:00,2.18971,2.19223,2.18701,2.19223,7000000.0
2008-05-12 04:37:00,2.19134,2.19293,2.18638,2.19293,8000000.0
2008-05-12 04:38:00,2.18968,2.19122,2.18745,2.18745,6000000.0
2008-05-12 04:39:00,2.19279,2.19279,2.18785,2.19177,10500000.0
2008-05-12 04:40:00,2.19345,2.19345,2.18824,2.19301,7880000.0
2008-05-12 04:41:00,2.19088,2.19324,2.19076,2.19291,6250000.0
2008-05-12 04:42:00,2.19272,2.19291,2.18945,2.19278,5250000.0
2008-05-12 04:43:00,2.19193,2.19285,2.18774,2.18774,8750000.0
2008-05-12 04:44:00,2.19216,2.19364,2.18954,2.18954,6880000.0
2008-05-12 04:45:00,2.19128,2.19219,2.18746,2.19102,5630000.0
2008-05-12 04:46:00,2.19461,2.19461,2.19056,2.19372,5880000.0
2008-05-12 04:47:00,2.19412,2.19446,2.18834,2.19308,7380000.0
2008-05-12 04:48:00,2.19281,2.19555,2.19103,2.19555,7880000.0
2008-05-12 04:49:00,2.19068,2.195,2.19068,2.195,10750000.0
2008-05-12 04:50:00,2.19436,2.19509,2.18838,2.19172,7380000.0
2008-05-12 04:51:00,2.19246,2.19517,2.1917,2.1929,8000000.0
2008-05-12 04:52:00,2.193,2.19382,2.18921,2.19242,10250000.0
2008-05-12 04:53:00,2.19502,2.19517,2.19157,2.19157,10000000.0
2008-05-12 04:54:00,2.18947,2.19471,2.18947,2.1913,6500000.0
2008-05-12 04:55:00,2.19361,2.19459,2.18833,2.19404,6500000.0
2008-05-12 04:56:00,2.19461,2.19489,2.19127,2.19468,7000000.0
2008-05-12 04:57:00,2.19448,2.19473,2.18977,2.19415,5500000.0
2008-05-12 04:58:00,2.19512,2.19642,2.19274,2.19622,8000000.0
2008-05-12 04:59:00,2.19548,2.19605,2.19031,2.19332,10500000.0
2008-05-12 05:00:00,2.19435,2.19568,2.19106,2.19288,6380000.0
2008-05-12 05:01:00,2.19332,2.19672,2.19002,2.19672,6500000.0
2008-05-12 05:02:00,2.19665,2.1972,2.19317,2.19317,5250000.0
2008-05-12 05:03:00,2.19622,2.19709,2.19188,2.19686,7000000.0
2008-05-12 05:04:00,2.19312,2.19665,2.19312,2.19665,9750000.0
2008-05-12 05:05:00,2.19613,2.19618,2.19371,2.19509,7000000.0
2008-05-12 05:06:00,2.19429,2.19614,2.19279,2.19614,6750000.0
2008-05-12 05:07:00,2.19439,2.19612,2.19212,2.19212,5250000.0
2008-05-12 05:08:00,2.19517,2.19806,2.19337,2.19337,9630000.0
2008-05-12 05:09:00,2.19735,2.19735,2.19186,2.19634,10380000.0
2008-05-12 05:10:00,2.19251,2.19622,2.19181,2.19608,5880000.0
2008-05-12 05:11:00,2.19505,2.19602,2.19239,2.19239,11000000.0
2008-05-12 05:12:00,2.19562,2.19614,2.19044,2.1947,5500000.0
2008-05-12 05:13:00,2.19405,2.19615,2.19104,2.19366,6000000.0
2008-05-12 05:14:00,2.19495,2.19665,2.19287,2.19652,7250000.0
2008-05-12 05:15:00,2.1956,2.19662,2.19282,2.19347,6880000.0
2008-05-12 05:16:00,2.19493,2.1993,2.19196,2.19259,10250000.0
2008-05-12 05:17:00,2.19201,2.19476,2.19201,2.19362,7500000.0
2008-05-12 05:18:00,2.19518,2.196,2.19352,2.19352,6380000.0
2008-05-12 05:19:00,2.19704,2.19715,2.19337,2.19406,5500000.0
2008-05-12 05:20:00,2.19455,2.1975,2.19393,2.19393,6000000.0
2008-05-12 05:21:00,2.19574,2.19775,2.19563,2.19684,6760000.0
2008-05-12 05:22:00,2.19319,2.19742,2.19139,2.19685,8130000.0
2008-05-12 05:23:00,2.19444,2.19617,2.19252,2.19617,5500000.0
2008-05-12 05:24:00,2.19371,2.19473,2.19231,2.19392,6750000.0
2008-05-12 05:25:00,2.19417,2.19552,2.19204,2.19409,5630000.0
2008-05-12 05:26:00,2.18846,2.19663,2.18846,2.19595,14250000.0
2008-05-12 05:27:00,2.19658,2.19668,2.1934,2.19395,7500000.0
2008-05-12 05:28:00,2.19479,2.19552,2.19033,2.19524,10750000.0
2008-05-12 05:29:00,2.19607,2.19659,2.19244,2.19595,8750000.0
2008-05-12 05:30:00,2.1936,2.19564,2.19096,2.19448,8880000.0
2008-05-12 05:31:00,2.1924,2.19593,2.19223,2.1936,9130000.0
2008-05-12 05:32:00,2.19346,2.19605,2.19254,2.19487,8750000.0
2008-05-12 05:33:00,2.19404,2.19638,2.19201,2.19638,9250000.0
2008-05-12 05:34:00,2.19633,2.19633,2.19202,2.19507,8500000.0
2008-05-12 05:35:00,2.19736,2.19736,2.19249,2.19378,9130000.0
2008-05-12 05:36:00,2.1915,2.19676,2.19123,2.19533,8750000.0
2008-05-12 05:37:00,2.19739,2.19749,2.1941,2.19702,7000000.0
2008-05-12 05:38:00,2.19774,2.19817,2.19572,2.19817,5750000.0
2008-05-12 05:39:00,2.19236,2.19795,2.19236,2.19795,7000000.0
2008-05-12 05:40:00,2.19636,2.19755,2.19558,2.19613,5250000.0
2008-05-12 05:41:00,2.19179,2.19742,2.19179,2.19742,7250000.0
2008-05-12 05:42:00,2.19676,2.19879,2.19208,2.19879,11250000.0
2008-05-12 05:43:00,2.19557,2.19768,2.19471,2.19738,6000000.0
2008-05-12 05:44:00,2.19689,2.19822,2.19427,2.19427,8250000.0
2008-05-12 05:45:00,2.19569,2.19739,2.1929,2.19315,7750000.0
2008-05-12 05:46:00,2.19472,2.19841,2.19249,2.19773,6750000.0
2008-05-12 05:47:00,2.19843,2.19843,2.19398,2.19537,6130000.0
2008-05-12 05:48:00,2.19722,2.19775,2.19431,2.19431,8000000.0
2008-05-12 05:49:00,2.19666,2.19776,2.1929,2.19689,8750000.0
2008-05-12 05:50:00,2.19608,2.1981,2.1929,2.19651,10880000.0
2008-05-12 05:51:00,2.1978,2.1978,2.19545,2.19545,6500000.0
2008-05-12 05:52:00,2.1985,2.1985,2.19648,2.19657,6500000.0
2008-05-12 05:53:00,2.1969,2.19777,2.19306,2.19634,7500000.0
2008-05-12 05:54:00,2.19433,2.19888,2.19433,2.19888,6000000.0
2008-05-12 05:55:00,2.19775,2.19893,2.19536,2.19536,6250000.0
2008-05-12 05:56:00,2.19725,2.19801,2.19437,2.19753,7010000.0
2008-05-12 05:57:00,2.19495,2.19765,2.19158,2.1976,6250000.0
2008-05-12 05:58:00,2.19767,2.19767,2.19488,2.19582,6000000.0
2008-05-12 05:59:00,2.19799,2.19799,2.19333,2.19584,8250000.0
2008-05-12 06:00:00,2.19182,2.19762,2.19182,2.1955,8500000.0
2008-05-12 06:01:00,2.19436,2.19699,2.19165,2.19504,5500000.0
2008-05-12 06:02:00,2.19502,2.19667,2.1937,2.19447,7880000.0
2008-05-12 06:03:00,2.19087,2.19581,2.19087,2.19543,6000000.0
2008-05-12 06:04:00,2.19102,2.19678,2.19102,2.19351,10500000.0
2008-05-12 06:05:00,2.19557,2.19651,2.1926,2.19457,7500000.0
2008-05-12 06:06:00,2.1911,2.19699,2.1911,2.19612,7500000.0
2008-05-12 06:07:00,2.19287,2.19468,2.19115,2.19115,9750000.0
2008-05-12 06:08:00,2.19471,2.19492,2.19283,2.19365,5630000.0
2008-05-12 06:09:00,2.19484,2.19512,2.18994,2.18994,5750000.0
2008-05-12 06:10:00,2.19214,2.19635,2.19214,2.19253,8000000.0
2008-05-12 06:11:00,2.19429,2.19629,2.19119,2.1921,9750000.0
2008-05-12 06:12:00,2.19509,2.1963,2.19341,2.1963,7750000.0
2008-05-12 06:13:00,2.19555,2.19571,2.19141,2.19524,8750000.0
2008-05-12 06:14:00,2.1921,2.19457,2.1921,2.19433,8250000.0
2008-05-12 06:15:00,2.19053,2.19416,2.19053,2.19293,8880000.0
2008-05-12 06:16:00,2.19163,2.19374,2.19058,2.19374,17130000.0
2008-05-12 06:17:00,2.19374,2.19437,2.19273,2.19428,8250000.0
2008-05-12 06:18:00,2.18951,2.19326,2.18951,2.19168,12000000.0
2008-05-12 06:19:00,2.19486,2.19486,2.19164,2.19164,5750000.0
2008-05-12 06:20:00,2.19353,2.19422,2.1911,2.19422,8750000.0
2008-05-12 06:21:00,2.18872,2.19323,2.18872,2.19068,10250000.0
2008-05-12 06:22:00,2.19263,2.19464,2.19079,2.19446,7000000.0
2008-05-12 06:23:00,2.19431,2.19486,2.19339,2.19486,6500000.0
2008-05-12 06:24:00,2.19399,2.19477,2.18975,2.18975,7000000.0
2008-05-12 06:25:00,2.19215,2.19368,2.18985,2.19324,7750000.0
2008-05-12 06:26:00,2.19307,2.19446,2.18959,2.19037,5880000.0
2008-05-12 06:27:00,2.19458,2.19458,2.18843,2.18843,6000000.0
2008-05-12 06:28:00,2.19232,2.19491,2.18996,2.18996,11500000.0
2008-05-12 06:29:00,2.19178,2.19379,2.18738,2.19379,7010000.0
2008-05-12 06:30:00,2.19303,2.19546,2.18867,2.19425,6000000.0
2008-05-12 06:31:00,2.19483,2.19533,2.18967,2.1928,8760000.0
2008-05-12 06:32:00,2.19109,2.19489,2.19109,2.19388,6000000.0
2008-05-12 06:33:00,2.19133,2.19543,2.18895,2.19374,7250000.0
2008-05-12 06:34:00,2.19502,2.19585,2.19091,2.19576,10880000.0
2008-05-12 06:35:00,2.19357,2.19519,2.19126,2.1949,9250000.0
2008-05-12 06:36:00,2.19446,2.19607,2.19322,2.19589,8130000.0
2008-05-12 06:37:00,2.19305,2.19543,2.18752,2.18752,11750000.0
2008-05-12 06:38:00,2.19278,2.19555,2.19213,2.19485,8880000.0
2008-05-12 06:39:00,2.1955,2.1958,2.191,2.19526,15000000.0
2008-05-12 06:40:00,2.19401,2.19661,2.19337,2.19661,5500000.0
2008-05-12 06:41:00,2.19519,2.19719,2.19193,2.19719,9500000.0
2008-05-12 06:42:00,2.19428,2.19634,2.19054,2.19094,8250000.0
2008-05-12 06:43:00,2.19175,2.1956,2.19175,2.19214,6500000.0
2008-05-12 06:44:00,2.19316,2.19635,2.19198,2.1946,6500000.0
2008-05-12 06:45:00,2.19076,2.19633,2.19076,2.1945,5250000.0
2008-05-12 06:46:00,2.19249,2.19618,2.19205,2.19617,10750000.0
2008-05-12 06:47:00,2.19346,2.19612,2.19344,2.19589,5500000.0
2008-05-12 06:48:00,2.19663,2.19663,2.1934,2.19641,5500000.0
2008-05-12 06:49:00,2.19198,2.19568,2.19198,2.19512,9250000.0
2008-05-12 06:51:00,2.19431,2.19626,2.19229,2.19285,10000000.0
2008-05-12 06:52:00,2.1931,2.19471,2.19131,2.19471,7750000.0
2008-05-12 06:54:00,2.19387,2.1965,2.19124,2.19368,8500000.0
2008-05-12 06:55:00,2.19574,2.19574,2.1912,2.1912,5500000.0
2008-05-12 06:56:00,2.19057,2.19159,2.19057,2.19128,8750000.0
2008-05-12 06:57:00,2.19135,2.19577,2.19135,2.19453,10760000.0
2008-05-12 06:58:00,2.19435,2.19693,2.19192,2.19547,6250000.0
2008-05-12 06:59:00,2.19464,2.19571,2.19283,2.19519,10500000.0
2008-05-12 07:00:00,2.19636,2.1967,2.19314,2.19542,11500000.0
2008-05-12 07:01:00,2.19404,2.19655,2.19123,2.19515,8630000.0
2008-05-12 07:02:00,2.19367,2.19653,2.19141,2.19431,10630000.0
2008-05-12 07:03:00,2.19215,2.19648,2.19184,2.19184,6000000.0
2008-05-12 07:04:00,2.19416,2.1977,2.19348,2.19577,12250000.0
2008-05-12 07:05:00,2.19503,2.1973,2.19345,2.19715,10750000.0
2008-05-12 07:06:00,2.19414,2.19775,2.19269,2.19738,9250000.0
2008-05-12 07:07:00,2.19814,2.19828,2.19164,2.19828,8500000.0
2008-05-12 07:08:00,2.19637,2.20022,2.19448,2.19448,7000000.0
2008-05-12 07:09:00,2.19819,2.19819,2.19382,2.1941,10630000.0
2008-05-12 07:10:00,2.19804,2.19807,2.19378,2.19609,9000000.0
2008-05-12 07:11:00,2.19477,2.19696,2.19085,2.19639,8380000.0
2008-05-12 07:12:00,2.1957,2.196,2.19016,2.19304,7630000.0
2008-05-12 07:13:00,2.19484,2.19702,2.19319,2.19538,5130000.0
2008-05-12 07:14:00,2.19689,2.19757,2.19369,2.19369,9250000.0
2008-05-12 07:15:00,2.19516,2.19686,2.19187,2.19576,12250000.0
2008-05-12 07:16:00,2.19497,2.19652,2.19154,2.19526,7760000.0
2008-05-12 07:17:00,2.19666,2.19666,2.19109,2.19475,8500000.0
2008-05-12 07:18:00,2.194,2.19734,2.19375,2.19734,9000000.0
2008-05-12 07:19:00,2.19457,2.19621,2.1895,2.19183,12250000.0
2008-05-12 07:20:00,2.19213,2.19578,2.19213,2.19378,5750000.0
2008-05-12 07:21:00,2.19454,2.19671,2.19333,2.19379,11140000.0
2008-05-12 07:22:00,2.1929,2.19644,2.19152,2.1939,10000000.0
2008-05-12 07:23:00,2.1934,2.19619,2.1934,2.19452,7010000.0
2008-05-12 07:24:00,2.1952,2.19639,2.19339,2.19639,5250000.0
2008-05-12 07:25:00,2.19679,2.19709,2.19526,2.19526,6130000.0
2008-05-12 07:26:00,2.19324,2.19719,2.19184,2.19684,8750000.0
2008-05-12 07:27:00,2.19714,2.19781,2.19329,2.19408,8640000.0
2008-05-12 07:28:00,2.19233,2.19728,2.19233,2.19728,7250000.0
2008-05-12 07:29:00,2.19775,2.19775,2.19341,2.19564,15380000.0
2008-05-12 07:30:00,2.19382,2.19662,2.19382,2.19662,12750000.0
2008-05-12 07:31:00,2.19292,2.19659,2.19292,2.19415,6250000.0
2008-05-12 07:32:00,2.19466,2.19684,2.19003,2.19607,6500000.0
2008-05-12 07:33:00,2.19325,2.19719,2.19109,2.19606,13630000.0
2008-05-12 07:34:00,2.19541,2.19743,2.19374,2.1974,10380000.0
2008-05-12 07:35:00,2.1939,2.19711,2.19317,2.19317,11750000.0
2008-05-12 07:36:00,2.19398,2.19773,2.19398,2.19753,9250000.0
2008-05-12 07:37:00,2.19329,2.19741,2.19329,2.1965,6250000.0
2008-05-12 07:38:00,2.1941,2.19742,2.19251,2.19733,11250000.0
2008-05-12 07:39:00,2.1951,2.19674,2.19286,2.19329,15630000.0
2008-05-12 07:40:00,2.1947,2.19701,2.19123,2.19649,7500000.0
2008-05-12 07:41:00,2.19564,2.19749,2.19355,2.19749,9630000.0
2008-05-12 07:42:00,2.1915,2.19723,2.1915,2.19432,8000000.0
2008-05-12 07:43:00,2.1948,2.19761,2.19273,2.19495,8000000.0
2008-05-12 07:44:00,2.19283,2.19653,2.19283,2.19582,9260000.0
2008-05-12 07:45:00,2.19711,2.19742,2.19345,2.19583,11500000.0
2008-05-12 07:46:00,2.19722,2.19722,2.19159,2.19418,6250000.0
2008-05-12 07:47:00,2.19722,2.19731,2.19034,2.19419,6250000.0
2008-05-12 07:48:00,2.19489,2.196,2.19304,2.19396,10760000.0
2008-05-12 07:49:00,2.19487,2.1984,2.19487,2.19589,8880000.0
2008-05-12 07:50:00,2.1949,2.19736,2.19119,2.19419,10500000.0
2008-05-12 07:51:00,2.19587,2.1969,2.19579,2.19579,5500000.0
2008-05-12 07:52:00,2.19474,2.19814,2.19474,2.19704,10250000.0
2008-05-12 07:53:00,2.19607,2.19607,2.18994,2.1918,8250000.0
2008-05-12 07:54:00,2.19547,2.19788,2.19399,2.19508,11250000.0
2008-05-12 07:55:00,2.1966,2.1966,2.19538,2.19577,7000000.0
2008-05-12 07:56:00,2.19604,2.19791,2.19475,2.19791,7500000.0
2008-05-12 07:57:00,2.19646,2.1981,2.19384,2.19788,13880000.0
2008-05-12 07:58:00,2.1945,2.19789,2.1945,2.19613,8500000.0
2008-05-12 07:59:00,2.19924,2.19946,2.19652,2.19828,10380000.0
2008-05-12 08:00:00,2.19845,2.19845,2.19598,2.19684,5250000.0
2008-05-12 08:01:00,2.1972,2.19874,2.19557,2.1973,10250000.0
2008-05-12 08:02:00,2.19552,2.19956,2.19393,2.19909,17000000.0
2008-05-12 08:03:00,2.19753,2.19883,2.19507,2.19768,8750000.0
2008-05-12 08:04:00,2.19784,2.19812,2.19551,2.19742,12500000.0
2008-05-12 08:05:00,2.19524,2.19936,2.19518,2.19563,11750000.0
2008-05-12 08:06:00,2.19578,2.19887,2.19421,2.19841,7750000.0
2008-05-12 08:07:00,2.19771,2.19892,2.19405,2.19601,7500000.0
2008-05-12 08:08:00,2.19737,2.20159,2.19612,2.20083,13250000.0
2008-05-12 08:09:00,2.20089,2.20089,2.19448,2.1992,8880000.0
2008-05-12 08:10:00,2.19984,2.20329,2.19934,2.19934,5250000.0
2008-05-12 08:11:00,2.20282,2.20329,2.19987,2.2017,9130000.0
2008-05-12 08:12:00,2.20201,2.20201,2.19814,2.19814,8000000.0
2008-05-12 08:13:00,2.20132,2.20148,2.1977,2.19986,9250000.0
2008-05-12 08:14:00,2.19941,2.19979,2.19394,2.19979,9500000.0
2008-05-12 08:15:00,2.19975,2.19975,2.19478,2.19892,8500000.0
2008-05-12 08:16:00,2.19958,2.20115,2.1989,2.19968,6000000.0
2008-05-12 08:17:00,2.20031,2.20057,2.19834,2.20057,7750000.0
2008-05-12 08:18:00,2.19718,2.2004,2.19687,2.19966,6880000.0
2008-05-12 08:19:00,2.19907,2.19993,2.19788,2.19847,7750000.0
2008-05-12 08:20:00,2.19984,2.20077,2.19829,2.20077,5500000.0
2008-05-12 08:21:00,2.19848,2.20116,2.19848,2.20116,9000000.0
2008-05-12 08:22:00,2.19842,2.20138,2.1971,2.20113,11750000.0
2008-05-12 08:23:00,2.20104,2.20104,2.19838,2.19869,6130000.0
2008-05-12 08:24:00,2.20054,2.20111,2.19669,2.19924,11500000.0
2008-05-12 08:25:00,2.20035,2.20041,2.19681,2.19964,11250000.0
2008-05-12 08:26:00,2.20028,2.20056,2.19415,2.20056,7750000.0
2008-05-12 08:27:00,2.20003,2.20004,2.19788,2.19901,7130000.0
2008-05-12 08:28:00,2.20038,2.20038,2.19569,2.19782,11500000.0
2008-05-12 08:29:00,2.19757,2.20061,2.19757,2.19793,6250000.0
2008-05-12 08:30:00,2.19931,2.20215,2.19879,2.20215,12750000.0
2008-05-12 08:31:00,2.19771,2.20193,2.19771,2.20165,6750000.0
2008-05-12 08:32:00,2.2033,2.20366,2.19842,2.19842,5500000.0
2008-05-12 08:33:00,2.20117,2.20417,2.19922,2.20248,5750000.0
2008-05-12 08:34:00,2.204,2.20413,2.19619,2.20288,5250000.0
2008-05-12 08:35:00,2.20503,2.20503,2.20119,2.20361,5500000.0
2008-05-12 08:36:00,2.2056,2.2056,2.2004,2.20249,18500000.0
2008-05-12 08:37:00,2.20251,2.20291,2.20052,2.2021,7750000.0
2008-05-12 08:38:00,2.19806,2.20137,2.19338,2.20137,9250000.0
2008-05-12 08:39:00,2.19881,2.20144,2.19719,2.20055,9500000.0
2008-05-12 08:40:00,2.19543,2.20139,2.19543,2.20082,8000000.0
2008-05-12 08:41:00,2.1973,2.20069,2.19717,2.20026,12250000.0
2008-05-12 08:42:00,2.19935,2.20066,2.19735,2.19911,8380000.0
2008-05-12 08:43:00,2.19916,2.19916,2.19377,2.19881,14000000.0
2008-05-12 08:44:00,2.19486,2.20061,2.19317,2.20013,11750000.0
2008-05-12 08:45:00,2.1967,2.19911,2.1958,2.1958,8630000.0
2008-05-12 08:46:00,2.20063,2.20078,2.19642,2.19955,5750000.0
2008-05-12 08:47:00,2.19843,2.20045,2.19659,2.20045,6500000.0
2008-05-12 08:48:00,2.19945,2.19982,2.19432,2.19982,12880000.0
2008-05-12 08:49:00,2.19972,2.19972,2.19569,2.19569,5750000.0
2008-05-12 08:50:00,2.19566,2.19873,2.19513,2.19873,7880000.0
2008-05-12 08:51:00,2.19433,2.19866,2.19342,2.19673,8250000.0
2008-05-12 08:52:00,2.1954,2.19906,2.19319,2.19664,10250000.0
2008-05-12 08:53:00,2.19817,2.19912,2.19446,2.19446,11750000.0
2008-05-12 08:54:00,2.2002,2.2002,2.19619,2.19704,7500000.0
2008-05-12 08:55:00,2.19656,2.1979,2.19624,2.19757,5500000.0
2008-05-12 08:56:00,2.19668,2.19894,2.19499,2.19894,7130000.0
2008-05-12 08:57:00,2.19354,2.19854,2.19287,2.19829,13000000.0
2008-05-12 08:58:00,2.19974,2.19974,2.1949,2.19856,7750000.0
2008-05-12 08:59:00,2.19911,2.19934,2.19319,2.19934,15000000.0
2008-05-12 09:00:00,2.19806,2.19909,2.19529,2.19654,8500000.0
2008-05-12 09:01:00,2.19859,2.19893,2.19475,2.19592,9880000.0
2008-05-12 09:02:00,2.19698,2.19709,2.19213,2.19629,10630000.0
2008-05-12 09:03:00,2.19554,2.19751,2.19141,2.19751,10750000.0
2008-05-12 09:04:00,2.1981,2.19895,2.19498,2.19677,8250000.0
2008-05-12 09:05:00,2.19724,2.19867,2.19368,2.19867,11250000.0
2008-05-12 09:06:00,2.19791,2.19857,2.1945,2.1973,8880000.0
2008-05-12 09:07:00,2.19863,2.19863,2.19344,2.19677,5750000.0
2008-05-12 09:08:00,2.19444,2.19847,2.19242,2.19769,12250000.0
2008-05-12 09:09:00,2.19631,2.19759,2.19388,2.19647,8500000.0
2008-05-12 09:10:00,2.19833,2.19833,2.19426,2.19707,6500000.0
2008-05-12 09:11:00,2.19783,2.19783,2.19368,2.19459,10500000.0
2008-05-12 09:12:00,2.19924,2.19924,2.19202,2.19542,10750000.0
2008-05-12 09:13:00,2.19732,2.19756,2.19185,2.19756,9250000.0
2008-05-12 09:14:00,2.19722,2.19873,2.19209,2.19873,11130000.0
2008-05-12 09:15:00,2.19844,2.19844,2.19401,2.19726,13130000.0
2008-05-12 09:16:00,2.19736,2.19883,2.19489,2.19869,9750000.0
2008-05-12 09:17:00,2.19881,2.19881,2.1945,2.19484,8630000.0
2008-05-12 09:18:00,2.19147,2.19821,2.1907,2.19763,9630000.0
2008-05-12 09:19:00,2.19901,2.19901,2.19228,2.19718,6750000.0
2008-05-12 09:20:00,2.1946,2.19917,2.1946,2.19739,10000000.0
2008-05-12 09:21:00,2.19792,2.1995,2.19428,2.19908,11500000.0
2008-05-12 09:22:00,2.19802,2.19859,2.19327,2.19859,7000000.0
2008-05-12 09:23:00,2.18881,2.19908,2.18881,2.19908,8250000.0
2008-05-12 09:24:00,2.19628,2.19858,2.19269,2.19858,6750000.0
2008-05-12 09:25:00,2.19744,2.20013,2.19458,2.19943,13380000.0
2008-05-12 09:26:00,2.1962,2.19889,2.19419,2.19877,6750000.0
2008-05-12 09:27:00,2.19941,2.20006,2.19375,2.19876,14000000.0
2008-05-12 09:28:00,2.19838,2.1987,2.1957,2.19799,8130000.0
2008-05-12 09:29:00,2.19673,2.19675,2.18914,2.19675,13500000.0
2008-05-12 09:30:00,2.19588,2.1974,2.1942,2.1956,10250000.0
2008-05-12 09:31:00,2.19677,2.19728,2.19025,2.19455,6630000.0
2008-05-12 09:32:00,2.19583,2.19583,2.18983,2.19502,6630000.0
2008-05-12 09:33:00,2.19656,2.19656,2.19052,2.19436,5250000.0
2008-05-12 09:34:00,2.19596,2.19616,2.19309,2.19398,7500000.0
2008-05-12 09:35:00,2.19631,2.19686,2.19229,2.19638,13630000.0
2008-05-12 09:36:00,2.19589,2.19638,2.19293,2.19638,7380000.0
2008-05-12 09:37:00,2.19646,2.19675,2.19178,2.1939,11250000.0
2008-05-12 09:38:00,2.19539,2.19745,2.19287,2.19715,5750000.0
2008-05-12 09:39:00,2.19552,2.19662,2.1924,2.19454,13000000.0
2008-05-12 09:40:00,2.19474,2.19649,2.19133,2.19133,5250000.0
2008-05-12 09:41:00,2.19227,2.19748,2.19227,2.19523,15000000.0
2008-05-12 09:42:00,2.19425,2.19796,2.19197,2.19627,17630000.0
2008-05-12 09:43:00,2.19306,2.19683,2.19306,2.19567,8500000.0
2008-05-12 09:44:00,2.19645,2.19645,2.19212,2.196,10750000.0
2008-05-12 09:45:00,2.19662,2.19662,2.19253,2.1954,16630000.0
2008-05-12 09:46:00,2.19559,2.19601,2.19304,2.19543,6250000.0
2008-05-12 09:47:00,2.19557,2.19687,2.19143,2.1933,6130000.0
2008-05-12 09:48:00,2.19636,2.19636,2.19264,2.1949,7000000.0
2008-05-12 09:49:00,2.19305,2.19545,2.19264,2.19342,6000000.0
2008-05-12 09:50:00,2.19343,2.19561,2.19175,2.19561,8500000.0
2008-05-12 09:51:00,2.19404,2.19621,2.19244,2.19583,9250000.0
2008-05-12 09:52:00,2.19678,2.19694,2.19117,2.19575,11000000.0
2008-05-12 09:53:00,2.19713,2.19713,2.19227,2.19509,7750000.0
2008-05-12 09:54:00,2.19342,2.19685,2.19136,2.19685,10880000.0
2008-05-12 09:55:00,2.19547,2.19595,2.19378,2.19595,9750000.0
2008-05-12 09:56:00,2.19608,2.19608,2.19158,2.19401,7750000.0
2008-05-12 09:57:00,2.19632,2.19748,2.1939,2.19748,12500000.0
2008-05-12 09:58:00,2.19328,2.1971,2.1923,2.19379,12000000.0
2008-05-12 09:59:00,2.19624,2.19624,2.18908,2.19534,11000000.0
2008-05-12 10:00:00,2.19755,2.19755,2.19124,2.19463,6750000.0
2008-05-12 10:01:00,2.19205,2.19547,2.19004,2.19542,6250000.0
2008-05-12 10:02:00,2.19222,2.19596,2.1906,2.19281,5630000.0
2008-05-12 10:03:00,2.19577,2.19614,2.19261,2.19591,9750000.0
2008-05-12 10:04:00,2.19423,2.19694,2.19405,2.19598,8250000.0
2008-05-12 10:05:00,2.19391,2.19567,2.19278,2.19412,14000000.0
2008-05-12 10:06:00,2.1929,2.19606,2.19065,2.19482,10750000.0
2008-05-12 10:07:00,2.19615,2.19624,2.19324,2.19453,5500000.0
2008-05-12 10:08:00,2.19105,2.19591,2.19023,2.19377,9630000.0
2008-05-12 10:09:00,2.19414,2.19515,2.19162,2.19462,7000000.0
2008-05-12 10:10:00,2.19525,2.19576,2.19037,2.19154,10000000.0
2008-05-12 10:11:00,2.1929,2.19507,2.18888,2.19496,9760000.0
2008-05-12 10:12:00,2.19385,2.19468,2.18814,2.19468,6380000.0
2008-05-12 10:13:00,2.19124,2.19519,2.1906,2.19503,11000000.0
2008-05-12 10:14:00,2.19567,2.19605,2.19021,2.19449,7130000.0
2008-05-12 10:15:00,2.19656,2.19656,2.19318,2.19546,7750000.0
2008-05-12 10:16:00,2.19629,2.19654,2.19401,2.19539,5880000.0
2008-05-12 10:17:00,2.19718,2.19718,2.19555,2.19711,10500000.0
2008-05-12 10:18:00,2.19624,2.19717,2.19421,2.19647,10250000.0
2008-05-12 10:19:00,2.19572,2.19611,2.19415,2.19611,9630000.0
2008-05-12 10:20:00,2.19693,2.20005,2.19529,2.19731,7000000.0
2008-05-12 10:21:00,2.19837,2.19909,2.19496,2.19546,11000000.0
2008-05-12 10:22:00,2.19629,2.19852,2.19332,2.19726,7750000.0
2008-05-12 10:23:00,2.19621,2.19621,2.19064,2.1955,11000000.0
2008-05-12 10:24:00,2.1944,2.19669,2.19146,2.19146,8000000.0
2008-05-12 10:25:00,2.19272,2.19728,2.19272,2.19705,9250000.0
2008-05-12 10:26:00,2.19394,2.19651,2.19214,2.19487,11750000.0
2008-05-12 10:27:00,2.19326,2.19728,2.19209,2.19546,12000000.0
2008-05-12 10:28:00,2.19681,2.19681,2.19397,2.19548,6250000.0
2008-05-12 10:29:00,2.19446,2.19725,2.19416,2.19725,9630000.0
2008-05-12 10:30:00,2.19707,2.19707,2.19296,2.19639,8250000.0
2008-05-12 10:31:00,2.19732,2.19732,2.19305,2.19442,7250000.0
2008-05-12 10:32:00,2.19569,2.196,2.19008,2.19287,13000000.0
2008-05-12 10:33:00,2.19703,2.19703,2.19328,2.19364,8250000.0
2008-05-12 10:34:00,2.19604,2.19653,2.19112,2.19456,7750000.0
2008-05-12 10:35:00,2.19567,2.19567,2.1924,2.19304,10000000.0
2008-05-12 10:36:00,2.19661,2.19661,2.1908,2.1941,8750000.0
2008-05-12 10:37:00,2.19596,2.19596,2.19189,2.19381,8500000.0
2008-05-12 10:38:00,2.19448,2.1955,2.19156,2.19445,8750000.0
2008-05-12 10:39:00,2.1947,2.19527,2.19062,2.19184,11000000.0
2008-05-12 10:40:00,2.1932,2.19518,2.19134,2.19433,9760000.0
2008-05-12 10:41:00,2.19384,2.19585,2.19133,2.19576,10500000.0
2008-05-12 10:42:00,2.19692,2.19712,2.19282,2.19491,7000000.0
2008-05-12 10:43:00,2.19562,2.19606,2.19248,2.19512,7250000.0
2008-05-12 10:44:00,2.19524,2.19595,2.19147,2.19273,17750000.0
2008-05-12 10:45:00,2.19193,2.19484,2.189,2.19484,9130000.0
2008-05-12 10:46:00,2.19547,2.19547,2.19179,2.194,8130000.0
2008-05-12 10:47:00,2.19392,2.19392,2.18971,2.19104,5130000.0
2008-05-12 10:48:00,2.19546,2.19546,2.18912,2.19357,8250000.0
2008-05-12 10:49:00,2.19417,2.1949,2.18919,2.18919,10000000.0
2008-05-12 10:50:00,2.19429,2.19529,2.1926,2.19529,9510000.0
2008-05-12 10:51:00,2.19398,2.19544,2.19118,2.19118,9250000.0
2008-05-12 10:52:00,2.19658,2.19658,2.19282,2.19541,12750000.0
2008-05-12 10:53:00,2.19179,2.19538,2.18981,2.19222,10130000.0
2008-05-12 10:54:00,2.19553,2.1961,2.19149,2.19274,7250000.0
2008-05-12 10:55:00,2.19603,2.19603,2.19209,2.19522,9380000.0
2008-05-12 10:56:00,2.19614,2.19614,2.19183,2.19255,11000000.0
2008-05-12 10:57:00,2.19073,2.19684,2.19073,2.19684,6000000.0
2008-05-12 10:58:00,2.19663,2.19663,2.1913,2.19384,9000000.0
2008-05-12 10:59:00,2.19435,2.19739,2.19185,2.19561,8750000.0
2008-05-12 11:00:00,2.1955,2.1955,2.18987,2.19514,9750000.0
2008-05-12 11:01:00,2.1938,2.19569,2.19114,2.19339,13000000.0
2008-05-12 11:02:00,2.19329,2.19378,2.18969,2.18969,6750000.0
2008-05-12 11:03:00,2.19341,2.19434,2.19172,2.19434,7130000.0
2008-05-12 11:04:00,2.19049,2.19406,2.19049,2.19389,6000000.0
2008-05-12 11:05:00,2.19176,2.19313,2.18735,2.19261,8750000.0
2008-05-12 11:06:00,2.19468,2.19564,2.19106,2.19191,6630000.0
2008-05-12 11:07:00,2.19397,2.19397,2.18914,2.18914,7750000.0
2008-05-12 11:08:00,2.19219,2.19327,2.18881,2.19148,5500000.0
2008-05-12 11:09:00,2.19423,2.19423,2.1885,2.19298,7000000.0
2008-05-12 11:10:00,2.19426,2.19426,2.18831,2.19368,7250000.0
2008-05-12 11:11:00,2.19331,2.19386,2.18954,2.1938,7250000.0
2008-05-12 11:12:00,2.19286,2.19375,2.18892,2.19199,7500000.0
2008-05-12 11:13:00,2.18917,2.19347,2.18835,2.19134,8260000.0
2008-05-12 11:14:00,2.19345,2.19345,2.18781,2.19093,7260000.0
2008-05-12 11:15:00,2.1921,2.19284,2.18874,2.18874,7000000.0
2008-05-12 11:16:00,2.19382,2.19382,2.18798,2.18798,5500000.0
2008-05-12 11:17:00,2.19373,2.19387,2.18856,2.19387,10500000.0
2008-05-12 11:18:00,2.19349,2.19568,2.19067,2.19308,7880000.0
2008-05-12 11:19:00,2.19424,2.19424,2.18853,2.19329,6750000.0
2008-05-12 11:20:00,2.19383,2.19405,2.18758,2.19192,6000000.0
2008-05-12 11:21:00,2.19199,2.19287,2.18754,2.19145,8500000.0
2008-05-12 11:22:00,2.19167,2.19192,2.18678,2.18709,6250000.0
2008-05-12 11:23:00,2.1901,2.19199,2.18741,2.19199,17000000.0
2008-05-12 11:24:00,2.19038,2.19254,2.1854,2.19254,10500000.0
2008-05-12 11:25:00,2.19047,2.19147,2.18557,2.19139,11500000.0
2008-05-12 11:26:00,2.19252,2.19252,2.18715,2.19122,10630000.0
2008-05-12 11:27:00,2.19051,2.1915,2.18714,2.19118,9000000.0
2008-05-12 11:28:00,2.19029,2.19143,2.1886,2.18959,8000000.0
2008-05-12 11:29:00,2.19223,2.19223,2.18659,2.19173,9250000.0
2008-05-12 11:30:00,2.18928,2.19092,2.18835,2.19081,6500000.0
2008-05-12 11:31:00,2.19261,2.19261,2.18617,2.19063,11500000.0
2008-05-12 11:32:00,2.19164,2.1918,2.18728,2.19137,10750000.0
2008-05-12 11:33:00,2.1922,2.1922,2.18856,2.19057,9500000.0
2008-05-12 11:34:00,2.18853,2.1912,2.18853,2.19116,7380000.0
2008-05-12 11:35:00,2.18828,2.19278,2.18673,2.18957,10250000.0
2008-05-12 11:36:00,2.19152,2.19185,2.18797,2.19069,6750000.0
2008-05-12 11:37:00,2.18744,2.19259,2.18591,2.19259,9000000.0
2008-05-12 11:38:00,2.18954,2.19166,2.18609,2.19118,5250000.0
2008-05-12 11:39:00,2.19297,2.19308,2.18617,2.19071,9250000.0
2008-05-12 11:40:00,2.18897,2.19178,2.18513,2.19144,15000000.0
2008-05-12 11:41:00,2.19281,2.19306,2.18738,2.19275,9130000.0
2008-05-12 11:42:00,2.1912,2.19329,2.19005,2.19311,6250000.0
2008-05-12 11:43:00,2.19014,2.19293,2.18817,2.19191,8880000.0
2008-05-12 11:44:00,2.19235,2.19245,2.18987,2.19104,8750000.0
2008-05-12 11:45:00,2.1923,2.1923,2.18655,2.19093,8500000.0
2008-05-12 11:46:00,2.19289,2.19289,2.18997,2.18997,6750000.0
2008-05-12 11:47:00,2.19002,2.19314,2.18822,2.19016,9750000.0
2008-05-12 11:48:00,2.19088,2.1932,2.18861,2.1932,14750000.0
2008-05-12 11:49:00,2.19314,2.19314,2.18912,2.19047,10380000.0
2008-05-12 11:50:00,2.19333,2.19333,2.18794,2.18794,10260000.0
2008-05-12 11:51:00,2.19188,2.19313,2.18919,2.19145,5750000.0
2008-05-12 11:52:00,2.19421,2.19421,2.19097,2.19297,7880000.0
2008-05-12 11:53:00,2.19265,2.19413,2.19196,2.19353,5750000.0
2008-05-12 11:54:00,2.19182,2.19385,2.18791,2.19384,9000000.0
2008-05-12 11:55:00,2.19347,2.19401,2.18946,2.19007,9010000.0
2008-05-12 11:56:00,2.19257,2.19358,2.19041,2.19263,7000000.0
2008-05-12 11:57:00,2.18956,2.19421,2.18851,2.18993,6750000.0
2008-05-12 11:58:00,2.19146,2.19534,2.19116,2.19178,15250000.0
2008-05-12 11:59:00,2.19002,2.19371,2.19002,2.19288,10000000.0
2008-05-12 12:00:00,2.19198,2.19268,2.18854,2.19183,8250000.0
2008-05-12 12:01:00,2.18635,2.19175,2.18635,2.1896,7250000.0
2008-05-12 12:02:00,2.18889,2.1924,2.18809,2.19212,11750000.0
2008-05-12 12:03:00,2.19219,2.19257,2.18951,2.19042,8250000.0
2008-05-12 12:04:00,2.1894,2.19271,2.18903,2.19271,6000000.0
2008-05-12 12:05:00,2.19301,2.19301,2.1825,2.18673,7750000.0
2008-05-12 12:06:00,2.18885,2.19247,2.18885,2.19247,8250000.0
2008-05-12 12:07:00,2.19165,2.19245,2.18734,2.19055,8630000.0
2008-05-12 12:08:00,2.19229,2.19229,2.18711,2.19105,11500000.0
2008-05-12 12:09:00,2.1894,2.192,2.18752,2.19059,13130000.0
2008-05-12 12:10:00,2.18917,2.19023,2.18349,2.18839,8500000.0
2008-05-12 12:11:00,2.19026,2.19045,2.18746,2.19018,7630000.0
2008-05-12 12:12:00,2.18801,2.19016,2.18639,2.18839,8750000.0
2008-05-12 12:13:00,2.18934,2.19153,2.18595,2.19153,11380000.0
2008-05-12 12:14:00,2.1907,2.19128,2.18811,2.19072,11000000.0
2008-05-12 12:15:00,2.18696,2.19095,2.18696,2.19058,9000000.0
2008-05-12 12:16:00,2.19151,2.19151,2.18736,2.18795,8250000.0
2008-05-12 12:17:00,2.18861,2.19161,2.1877,2.19118,5500000.0
2008-05-12 12:18:00,2.18762,2.19185,2.18745,2.18745,6250000.0
2008-05-12 12:19:00,2.19244,2.19251,2.18479,2.19121,8000000.0
2008-05-12 12:20:00,2.19112,2.19224,2.18588,2.19016,7750000.0
2008-05-12 12:21:00,2.19108,2.19233,2.18579,2.18623,13750000.0
2008-05-12 12:22:00,2.19283,2.19283,2.19103,2.1926,8750000.0
2008-05-12 12:23:00,2.19183,2.19183,2.18753,2.19132,12000000.0
2008-05-12 12:24:00,2.19061,2.19083,2.18282,2.19019,6000000.0
2008-05-12 12:25:00,2.1918,2.1918,2.18769,2.19169,5250000.0
2008-05-12 12:26:00,2.19042,2.19072,2.18837,2.19072,8750000.0
2008-05-12 12:27:00,2.19191,2.19191,2.18594,2.1908,11000000.0
2008-05-12 12:28:00,2.1901,2.19194,2.18899,2.1909,8630000.0
2008-05-12 12:29:00,2.19043,2.19149,2.18896,2.19059,6500000.0
2008-05-12 12:30:00,2.19153,2.19193,2.18527,2.18527,4880000.0
2008-05-12 12:31:00,2.1898,2.19168,2.18843,2.19091,5500000.0
2008-05-12 12:32:00,2.19131,2.19159,2.18844,2.19087,6000000.0
2008-05-12 12:33:00,2.19204,2.19211,2.18913,2.18913,16000000.0
2008-05-12 12:34:00,2.19225,2.19311,2.19019,2.19019,8000000.0
2008-05-12 12:35:00,2.19091,2.19107,2.18691,2.18711,13760000.0
2008-05-12 12:36:00,2.18862,2.19126,2.18682,2.19126,7500000.0
2008-05-12 12:37:00,2.18732,2.19134,2.18547,2.19096,12250000.0
2008-05-12 12:38:00,2.18864,2.1906,2.18438,2.19016,10000000.0
2008-05-12 12:39:00,2.19019,2.19096,2.18568,2.19065,8750000.0
2008-05-12 12:40:00,2.18799,2.19073,2.18799,2.19073,7250000.0
2008-05-12 12:41:00,2.18873,2.19114,2.18741,2.19012,6000000.0
2008-05-12 12:42:00,2.19117,2.19117,2.18608,2.18924,12630000.0
2008-05-12 12:43:00,2.189,2.19052,2.18888,2.18967,8630000.0
2008-05-12 12:44:00,2.18663,2.19066,2.18663,2.19066,11880000.0
2008-05-12 12:45:00,2.18779,2.19124,2.18779,2.19008,5750000.0
2008-05-12 12:46:00,2.18926,2.19072,2.18544,2.18544,11750000.0
2008-05-12 12:47:00,2.19011,2.19105,2.18722,2.19059,8130000.0
2008-05-12 12:48:00,2.18802,2.19001,2.18626,2.1885,10380000.0
2008-05-12 12:49:00,2.19018,2.19049,2.18808,2.19049,11500000.0
2008-05-12 12:50:00,2.19072,2.19085,2.18646,2.19005,9000000.0
2008-05-12 12:51:00,2.19004,2.19099,2.18709,2.19099,9000000.0
2008-05-12 12:52:00,2.19025,2.19106,2.18659,2.18673,8500000.0
2008-05-12 12:53:00,2.18923,2.19004,2.18617,2.19003,9130000.0
2008-05-12 12:54:00,2.18857,2.19189,2.18857,2.19177,8380000.0
2008-05-12 12:55:00,2.18671,2.19111,2.18447,2.19111,8750000.0
2008-05-12 12:56:00,2.18972,2.19242,2.18544,2.18916,9750000.0
2008-05-12 12:57:00,2.18937,2.19363,2.18632,2.19197,10760000.0
2008-05-12 12:58:00,2.19281,2.19467,2.19078,2.19221,12500000.0
2008-05-12 12:59:00,2.19231,2.19388,2.18963,2.19056,12130000.0
2008-05-12 13:00:00,2.19117,2.19403,2.19062,2.19403,8750000.0
2008-05-12 13:01:00,2.1923,2.19411,2.19159,2.192,8000000.0
2008-05-12 13:02:00,2.193,2.193,2.1899,2.19034,6750000.0
2008-05-12 13:03:00,2.19293,2.19315,2.19063,2.19069,12000000.0
2008-05-12 13:04:00,2.19323,2.19338,2.1885,2.19245,10000000.0
2008-05-12 13:05:00,2.19289,2.19317,2.18584,2.19242,11250000.0
2008-05-12 13:06:00,2.19073,2.1927,2.18863,2.19259,10500000.0
2008-05-12 13:07:00,2.19057,2.19292,2.18791,2.19155,9130000.0
2008-05-12 13:08:00,2.19093,2.19206,2.1893,2.19134,8380000.0
2008-05-12 13:09:00,2.19107,2.19236,2.18865,2.19008,7000000.0
2008-05-12 13:10:00,2.19099,2.19225,2.18785,2.19225,5880000.0
2008-05-12 13:11:00,2.18959,2.19232,2.18959,2.19111,11000000.0
2008-05-12 13:12:00,2.18916,2.19146,2.18828,2.19128,8260000.0
2008-05-12 13:13:00,2.18973,2.19142,2.18638,2.19126,9750000.0
2008-05-12 13:14:00,2.1896,2.19148,2.18933,2.19096,10000000.0
2008-05-12 13:15:00,2.19158,2.19286,2.1888,2.18953,5750000.0
2008-05-12 13:16:00,2.19146,2.19222,2.1852,2.19215,9250000.0
2008-05-12 13:17:00,2.18855,2.19218,2.18855,2.19218,6000000.0
2008-05-12 13:18:00,2.19276,2.19276,2.18866,2.19234,6500000.0
2008-05-12 13:19:00,2.19165,2.19237,2.18785,2.19237,11250000.0
2008-05-12 13:20:00,2.18925,2.19218,2.18925,2.19198,6130000.0
2008-05-12 13:21:00,2.19235,2.19352,2.18993,2.19343,9000000.0
2008-05-12 13:22:00,2.1921,2.19317,2.1895,2.1895,6500000.0
2008-05-12 13:23:00,2.19122,2.1914,2.18565,2.1912,15750000.0
2008-05-12 13:24:00,2.19183,2.19238,2.18766,2.19106,10500000.0
2008-05-12 13:25:00,2.19296,2.19296,2.18951,2.19131,9880000.0
2008-05-12 13:26:00,2.19408,2.19408,2.19025,2.19331,9880000.0
2008-05-12 13:27:00,2.19272,2.19272,2.18892,2.19162,10250000.0
2008-05-12 13:28:00,2.19299,2.19361,2.18597,2.19008,8130000.0
2008-05-12 13:29:00,2.1897,2.19331,2.18836,2.1931,5500000.0
2008-05-12 13:30:00,2.19446,2.19446,2.18765,2.19239,7880000.0
2008-05-12 13:31:00,2.1895,2.1928,2.18819,2.1928,11500000.0
2008-05-12 13:32:00,2.19135,2.1935,2.18959,2.1935,10260000.0
2008-05-12 13:33:00,2.19088,2.19263,2.18881,2.19263,8500000.0
2008-05-12 13:34:00,2.19187,2.19227,2.18863,2.19227,7250000.0
2008-05-12 13:35:00,2.19312,2.19312,2.18479,2.18889,8500000.0
2008-05-12 13:36:00,2.19314,2.19314,2.18586,2.18977,10500000.0
2008-05-12 13:37:00,2.19063,2.19232,2.18846,2.19064,9250000.0
2008-05-12 13:38:00,2.19115,2.19166,2.18612,2.19035,9500000.0
2008-05-12 13:39:00,2.19187,2.19187,2.18605,2.19091,6760000.0
2008-05-12 13:40:00,2.18927,2.19208,2.18864,2.18924,5500000.0
2008-05-12 13:41:00,2.1911,2.19157,2.1892,2.19157,14250000.0
2008-05-12 13:42:00,2.19011,2.19043,2.18876,2.18876,5500000.0
2008-05-12 13:43:00,2.19023,2.19152,2.18921,2.18946,7250000.0
2008-05-12 13:44:00,2.19344,2.19344,2.19047,2.19236,8000000.0
2008-05-12 13:45:00,2.18818,2.1931,2.18818,2.18834,11880000.0
2008-05-12 13:46:00,2.18992,2.19355,2.18986,2.19345,6500000.0
2008-05-12 13:47:00,2.19051,2.19289,2.19051,2.19196,10750000.0
2008-05-12 13:48:00,2.19194,2.19282,2.18761,2.19282,10000000.0
2008-05-12 13:49:00,2.19278,2.19297,2.1891,2.18923,5500000.0
2008-05-12 13:50:00,2.1935,2.1935,2.18839,2.19027,7250000.0
2008-05-12 13:51:00,2.19343,2.19343,2.18851,2.19145,8000000.0
2008-05-12 13:52:00,2.19182,2.19258,2.18915,2.1919,10750000.0
2008-05-12 13:53:00,2.19104,2.19149,2.1871,2.18863,7000000.0
2008-05-12 13:54:00,2.19278,2.19278,2.18781,2.18781,5880000.0
2008-05-12 13:55:00,2.1916,2.19195,2.1899,2.1899,11000000.0
2008-05-12 13:56:00,2.19018,2.19252,2.18759,2.18868,10250000.0
2008-05-12 13:57:00,2.19166,2.19166,2.18763,2.18789,8760000.0
2008-05-12 13:58:00,2.18791,2.19221,2.18749,2.18749,7130000.0
2008-05-12 13:59:00,2.19178,2.19197,2.19013,2.19181,5260000.0
2008-05-12 14:00:00,2.18273,2.1919,2.18273,2.1919,7750000.0
2008-05-12 14:01:00,2.18838,2.19125,2.18735,2.19125,11380000.0
2008-05-12 14:02:00,2.18914,2.19267,2.18891,2.19267,11750000.0
2008-05-12 14:03:00,2.1912,2.1912,2.18645,2.18759,9250000.0
2008-05-12 14:04:00,2.18987,2.19218,2.18777,2.19023,6750000.0
2008-05-12 14:05:00,2.19102,2.19175,2.18787,2.18983,6250000.0
2008-05-12 14:06:00,2.187,2.1929,2.187,2.19213,8750000.0
2008-05-12 14:07:00,2.19094,2.19153,2.18625,2.19153,7880000.0
2008-05-12 14:08:00,2.18769,2.19286,2.18564,2.19286,7750000.0
2008-05-12 14:09:00,2.19203,2.19242,2.1903,2.19069,5750000.0
2008-05-12 14:10:00,2.1927,2.1932,2.18808,2.18934,8880000.0
2008-05-12 14:11:00,2.19107,2.19338,2.18785,2.19338,7750000.0
2008-05-12 14:12:00,2.19326,2.19359,2.18827,2.19229,10250000.0
2008-05-12 14:13:00,2.19024,2.1934,2.18839,2.1934,13750000.0
2008-05-12 14:14:00,2.19309,2.19389,2.19007,2.19331,6750000.0
2008-05-12 14:15:00,2.19223,2.19478,2.19025,2.19432,8750000.0
2008-05-12 14:16:00,2.19296,2.1945,2.19133,2.19381,9500000.0
2008-05-12 14:17:00,2.1914,2.19415,2.1901,2.19415,9000000.0
2008-05-12 14:18:00,2.19455,2.19455,2.18946,2.19344,6250000.0
2008-05-12 14:19:00,2.19333,2.19433,2.18717,2.1926,14000000.0
2008-05-12 14:20:00,2.19125,2.1923,2.18655,2.19194,8250000.0
2008-05-12 14:21:00,2.19085,2.19191,2.1872,2.19111,10880000.0
2008-05-12 14:22:00,2.18806,2.19205,2.18806,2.19033,8500000.0
2008-05-12 14:23:00,2.19214,2.19303,2.18855,2.19303,14000000.0
2008-05-12 14:24:00,2.19319,2.19319,2.18862,2.18862,11000000.0
2008-05-12 14:25:00,2.19204,2.19278,2.18929,2.19188,14250000.0
2008-05-12 14:26:00,2.19282,2.19282,2.18571,2.19164,16750000.0
2008-05-12 14:27:00,2.19227,2.19227,2.18871,2.18973,6500000.0
2008-05-12 14:28:00,2.1916,2.1916,2.18556,2.18949,8500000.0
2008-05-12 14:29:00,2.19027,2.19192,2.18788,2.18797,6500000.0
2008-05-12 14:30:00,2.18952,2.1923,2.18903,2.19162,11260000.0
2008-05-12 14:31:00,2.19035,2.19199,2.18782,2.18782,10000000.0
2008-05-12 14:32:00,2.18939,2.191,2.18603,2.1908,13250000.0
2008-05-12 14:33:00,2.19024,2.19107,2.18835,2.18878,7750000.0
2008-05-12 14:34:00,2.19113,2.19113,2.18664,2.19034,10750000.0
2008-05-12 14:35:00,2.18807,2.19128,2.18807,2.19067,9380000.0
2008-05-12 14:36:00,2.19124,2.19124,2.1878,2.19083,8250000.0
2008-05-12 14:37:00,2.18865,2.19153,2.18676,2.19123,9250000.0
2008-05-12 14:38:00,2.18845,2.19111,2.18533,2.18968,9880000.0
2008-05-12 14:39:00,2.19128,2.19128,2.18613,2.18684,9000000.0
2008-05-12 14:40:00,2.18935,2.19069,2.1847,2.18994,8130000.0
2008-05-12 14:41:00,2.18987,2.19083,2.18601,2.18874,6380000.0
2008-05-12 14:42:00,2.18983,2.19034,2.18771,2.18978,10000000.0
2008-05-12 14:43:00,2.19072,2.19072,2.18486,2.1888,9130000.0
2008-05-12 14:44:00,2.18848,2.19113,2.18636,2.18848,6500000.0
2008-05-12 14:45:00,2.18979,2.1898,2.1835,2.18576,5750000.0
2008-05-12 14:46:00,2.18867,2.18937,2.18441,2.18648,9250000.0
2008-05-12 14:47:00,2.18945,2.18963,2.18572,2.18885,7750000.0
2008-05-12 14:48:00,2.18893,2.18981,2.18564,2.18981,11000000.0
2008-05-12 14:49:00,2.18965,2.18987,2.18696,2.18977,9880000.0
2008-05-12 14:50:00,2.19046,2.19122,2.18398,2.18949,5250000.0
2008-05-12 14:51:00,2.19107,2.19107,2.1878,2.18957,5880000.0
2008-05-12 14:52:00,2.18781,2.19053,2.18498,2.18498,10000000.0
2008-05-12 14:53:00,2.18834,2.1898,2.18608,2.18637,8500000.0
2008-05-12 14:54:00,2.1899,2.19061,2.18733,2.18733,8750000.0
2008-05-12 14:55:00,2.18981,2.19106,2.18733,2.18974,9130000.0
2008-05-12 14:56:00,2.18612,2.18933,2.18441,2.18441,10500000.0
2008-05-12 14:57:00,2.18763,2.18885,2.18353,2.18572,8500000.0
2008-05-12 14:58:00,2.18704,2.18987,2.18554,2.18987,8250000.0
2008-05-12 14:59:00,2.18795,2.19062,2.18656,2.19038,9260000.0
2008-05-12 15:00:00,2.18688,2.19046,2.18559,2.18798,9510000.0
2008-05-12 15:01:00,2.18683,2.18931,2.18319,2.18683,6380000.0
2008-05-12 15:02:00,2.18841,2.18975,2.18509,2.18728,12250000.0
2008-05-12 15:03:00,2.18722,2.18991,2.18241,2.18625,11010000.0
2008-05-12 15:04:00,2.18646,2.18897,2.18481,2.18538,10880000.0
2008-05-12 15:05:00,2.18638,2.18944,2.18612,2.1884,11010000.0
2008-05-12 15:06:00,2.19003,2.19003,2.18466,2.18805,10750000.0
2008-05-12 15:07:00,2.18652,2.19004,2.18491,2.18872,7500000.0
2008-05-12 15:08:00,2.18877,2.18955,2.18328,2.18328,7500000.0
2008-05-12 15:09:00,2.18818,2.18955,2.1865,2.18868,13000000.0
2008-05-12 15:10:00,2.18949,2.18949,2.18438,2.18665,10250000.0
2008-05-12 15:11:00,2.18459,2.19001,2.18459,2.18957,8250000.0
2008-05-12 15:12:00,2.18987,2.18987,2.18571,2.18792,6000000.0
2008-05-12 15:13:00,2.18933,2.18933,2.18554,2.18554,6000000.0
2008-05-12 15:14:00,2.18961,2.18961,2.18566,2.18815,12010000.0
2008-05-12 15:15:00,2.18703,2.18833,2.18143,2.18621,7250000.0
2008-05-12 15:16:00,2.18962,2.18962,2.18679,2.18679,14880000.0
2008-05-12 15:17:00,2.18854,2.18962,2.18733,2.18927,10750000.0
2008-05-12 15:18:00,2.18535,2.19034,2.18535,2.18764,8380000.0
2008-05-12 15:19:00,2.18601,2.18852,2.18478,2.18478,7750000.0
2008-05-12 15:20:00,2.18711,2.18748,2.18538,2.18604,7250000.0
2008-05-12 15:21:00,2.18321,2.18644,2.18321,2.1857,8500000.0
2008-05-12 15:22:00,2.18375,2.18715,2.18206,2.18696,9250000.0
2008-05-12 15:23:00,2.1838,2.18646,2.18147,2.1856,10760000.0
2008-05-12 15:24:00,2.18272,2.18558,2.17985,2.18279,6250000.0
2008-05-12 15:25:00,2.18489,2.18572,2.18133,2.18514,10130000.0
2008-05-12 15:26:00,2.18453,2.18634,2.18049,2.18633,6880000.0
2008-05-12 15:27:00,2.18291,2.18583,2.17969,2.1829,6500000.0
2008-05-12 15:28:00,2.18366,2.1853,2.18224,2.18348,8750000.0
2008-05-12 15:29:00,2.18342,2.18514,2.18061,2.18367,7750000.0
2008-05-12 15:30:00,2.18189,2.18567,2.18152,2.18152,8250000.0
2008-05-12 15:31:00,2.18373,2.18467,2.17983,2.18341,12750000.0
2008-05-12 15:32:00,2.18448,2.18448,2.18033,2.18233,7250000.0
2008-05-12 15:33:00,2.18057,2.18514,2.18057,2.18492,10250000.0
2008-05-12 15:34:00,2.18352,2.18396,2.18091,2.1825,9130000.0
2008-05-12 15:35:00,2.18213,2.18489,2.18097,2.18376,9750000.0
2008-05-12 15:36:00,2.18404,2.18441,2.1802,2.18358,10000000.0
2008-05-12 15:37:00,2.1838,2.18398,2.17915,2.18184,11000000.0
2008-05-12 15:38:00,2.18276,2.18452,2.18077,2.18146,11000000.0
2008-05-12 15:39:00,2.18185,2.1854,2.17957,2.18198,10250000.0
2008-05-12 15:40:00,2.18375,2.18505,2.18198,2.18504,8250000.0
2008-05-12 15:41:00,2.18187,2.18323,2.18092,2.18285,10000000.0
2008-05-12 15:42:00,2.18146,2.18242,2.17732,2.1784,6500000.0
2008-05-12 15:43:00,2.18304,2.18407,2.17748,2.18069,9500000.0
2008-05-12 15:44:00,2.18338,2.18381,2.17991,2.18104,6000000.0
2008-05-12 15:45:00,2.18166,2.18332,2.17846,2.18332,9000000.0
2008-05-12 15:46:00,2.18282,2.18282,2.17827,2.17888,7000000.0
2008-05-12 15:47:00,2.18293,2.18434,2.1809,2.18381,9750000.0
2008-05-12 15:48:00,2.18199,2.18373,2.17991,2.17991,10250000.0
2008-05-12 15:49:00,2.1771,2.18466,2.1771,2.18466,8500000.0
2008-05-12 15:50:00,2.18331,2.18346,2.17944,2.18321,9250000.0
2008-05-12 15:51:00,2.18089,2.18414,2.18023,2.18414,7000000.0
2008-05-12 15:52:00,2.18467,2.18467,2.18118,2.1835,6500000.0
2008-05-12 15:53:00,2.18489,2.18489,2.17875,2.18333,8130000.0
2008-05-12 15:54:00,2.18234,2.18397,2.17874,2.1831,9750000.0
2008-05-12 15:55:00,2.18429,2.18429,2.17843,2.18237,8500000.0
2008-05-12 15:56:00,2.18074,2.1837,2.17941,2.1834,5500000.0
2008-05-12 15:57:00,2.18234,2.18466,2.17957,2.18466,10250000.0
2008-05-12 15:58:00,2.18389,2.18447,2.18025,2.18447,9000000.0
2008-05-12 15:59:00,2.18364,2.18445,2.1816,2.18445,16630000.0
2008-05-12 16:00:00,2.18338,2.18463,2.18091,2.18463,10000000.0
2008-05-12 16:01:00,2.18258,2.18359,2.17861,2.18257,6630000.0
2008-05-12 16:02:00,2.18301,2.18418,2.17809,2.18359,10880000.0
2008-05-12 16:03:00,2.18204,2.18357,2.17951,2.18357,9880000.0
2008-05-12 16:04:00,2.18394,2.18394,2.18083,2.1835,8500000.0
2008-05-12 16:05:00,2.18476,2.18476,2.1818,2.18396,6380000.0
2008-05-12 16:06:00,2.18439,2.18465,2.17802,2.18056,7500000.0
2008-05-12 16:07:00,2.18323,2.18467,2.18151,2.18467,12250000.0
2008-05-12 16:08:00,2.18044,2.18407,2.179,2.18234,14250000.0
2008-05-12 16:09:00,2.1818,2.18317,2.17861,2.18268,10250000.0
2008-05-12 16:10:00,2.18319,2.18388,2.17725,2.18388,8000000.0
2008-05-12 16:11:00,2.18466,2.18504,2.1818,2.18373,6010000.0
2008-05-12 16:12:00,2.18474,2.18474,2.18223,2.18416,6750000.0
2008-05-12 16:13:00,2.18267,2.18397,2.18059,2.18308,8000000.0
2008-05-12 16:14:00,2.18192,2.18351,2.18,2.1835,10000000.0
2008-05-12 16:15:00,2.18109,2.18218,2.17914,2.18218,6880000.0
2008-05-12 16:16:00,2.18045,2.18225,2.17908,2.18157,8500000.0
2008-05-12 16:17:00,2.18219,2.18365,2.17974,2.18215,17880000.0
2008-05-12 16:18:00,2.18067,2.18115,2.17414,2.18023,5500000.0
2008-05-12 16:19:00,2.18146,2.18178,2.17807,2.17891,7250000.0
2008-05-12 16:20:00,2.17866,2.18205,2.17723,2.18205,10000000.0
2008-05-12 16:21:00,2.1787,2.18226,2.1787,2.17949,6500000.0
2008-05-12 16:22:00,2.17803,2.1823,2.17803,2.18101,7750000.0
2008-05-12 16:23:00,2.18189,2.18257,2.17878,2.18226,6380000.0
2008-05-12 16:24:00,2.18289,2.18289,2.17971,2.18265,7750000.0
2008-05-12 16:25:00,2.18244,2.18244,2.17873,2.17958,5750000.0
2008-05-12 16:26:00,2.18013,2.18242,2.17914,2.18057,12760000.0
2008-05-12 16:27:00,2.18309,2.18309,2.17656,2.18,14000000.0
2008-05-12 16:28:00,2.18223,2.18317,2.18018,2.18317,10750000.0
2008-05-12 16:29:00,2.18099,2.18153,2.17901,2.18077,6000000.0
2008-05-12 16:30:00,2.1821,2.1823,2.17936,2.18148,6750000.0
2008-05-12 16:31:00,2.18127,2.18262,2.17741,2.18262,6250000.0
2008-05-12 16:32:00,2.18194,2.18199,2.17655,2.18031,8750000.0
2008-05-12 16:33:00,2.18171,2.1818,2.17919,2.18142,8880000.0
2008-05-12 16:34:00,2.1763,2.18218,2.1763,2.18161,12880000.0
2008-05-12 16:35:00,2.18088,2.18205,2.17595,2.18205,17500000.0
2008-05-12 16:36:00,2.17991,2.18209,2.17376,2.18209,11260000.0
2008-05-12 16:37:00,2.18172,2.18192,2.18045,2.1816,5250000.0
2008-05-12 16:38:00,2.18045,2.1811,2.17557,2.18083,12500000.0
2008-05-12 16:39:00,2.18189,2.18301,2.1755,2.17998,8500000.0
2008-05-12 16:40:00,2.18034,2.1829,2.17964,2.1829,8750000.0
2008-05-12 16:41:00,2.18202,2.18224,2.17758,2.17922,6630000.0
2008-05-12 16:42:00,2.18149,2.18278,2.17854,2.18097,6750000.0
2008-05-12 16:43:00,2.18318,2.18318,2.17974,2.18123,10000000.0
2008-05-12 16:44:00,2.18126,2.18343,2.17844,2.18343,8630000.0
2008-05-12 16:45:00,2.18028,2.18289,2.17881,2.18245,9500000.0
2008-05-12 16:46:00,2.18185,2.18357,2.17949,2.18199,7250000.0
2008-05-12 16:47:00,2.18366,2.18406,2.18131,2.18333,12630000.0
2008-05-12 16:48:00,2.18196,2.1837,2.17993,2.18272,5250000.0
2008-05-12 16:49:00,2.18229,2.18302,2.1789,2.18175,12500000.0
2008-05-12 16:50:00,2.17991,2.1825,2.17902,2.18181,6250000.0
2008-05-12 16:51:00,2.18277,2.18277,2.17727,2.17967,8000000.0
2008-05-12 16:52:00,2.18087,2.18247,2.17759,2.18247,8250000.0
2008-05-12 16:53:00,2.18205,2.18271,2.17566,2.18124,12500000.0
2008-05-12 16:54:00,2.17905,2.1814,2.17905,2.1814,7500000.0
2008-05-12 16:55:00,2.17874,2.1811,2.17589,2.17606,8880000.0
2008-05-12 16:56:00,2.18125,2.18183,2.17603,2.17972,9500000.0
2008-05-12 16:57:00,2.17953,2.17985,2.17784,2.17896,8010000.0
2008-05-12 16:58:00,2.1778,2.17968,2.17239,2.17864,9750000.0
2008-05-12 16:59:00,2.17997,2.18027,2.17683,2.18027,11500000.0
2008-05-12 17:00:00,2.17996,2.18043,2.17806,2.17923,6250000.0
2008-05-12 17:01:00,2.1798,2.18077,2.17761,2.18042,11880000.0
2008-05-12 17:02:00,2.18043,2.1807,2.17629,2.1807,7630000.0
2008-05-12 17:03:00,2.17766,2.18017,2.17519,2.17609,11000000.0
2008-05-12 17:04:00,2.17962,2.18025,2.17724,2.1796,10000000.0
2008-05-12 17:05:00,2.17877,2.18067,2.17604,2.17971,6250000.0
2008-05-12 17:06:00,2.18127,2.18127,2.17827,2.18049,5380000.0
2008-05-12 17:07:00,2.18152,2.18152,2.17769,2.17966,7630000.0
2008-05-12 17:08:00,2.17909,2.17925,2.17698,2.17758,8380000.0
2008-05-12 17:09:00,2.17773,2.1798,2.17542,2.17609,7500000.0
2008-05-12 17:10:00,2.17614,2.17801,2.17352,2.17544,12500000.0
2008-05-12 17:11:00,2.17723,2.17723,2.17495,2.17509,5750000.0
2008-05-12 17:12:00,2.17562,2.17647,2.17094,2.17647,7130000.0
2008-05-12 17:13:00,2.17693,2.17693,2.17238,2.17607,8750000.0
2008-05-12 17:14:00,2.17559,2.17597,2.17131,2.17267,6750000.0
2008-05-12 17:15:00,2.17446,2.17503,2.16979,2.17472,7500000.0
2008-05-12 17:16:00,2.17438,2.17542,2.17203,2.17513,10250000.0
2008-05-12 17:17:00,2.17512,2.1763,2.17255,2.17559,9750000.0
2008-05-12 17:18:00,2.17198,2.17607,2.17198,2.17312,5500000.0
2008-05-12 17:19:00,2.17108,2.17583,2.17108,2.17448,14130000.0
2008-05-12 17:20:00,2.17516,2.17598,2.17217,2.17217,5750000.0
2008-05-12 17:21:00,2.17549,2.17577,2.17369,2.17419,7250000.0
2008-05-12 17:22:00,2.17256,2.17561,2.17248,2.17251,13500000.0
2008-05-12 17:23:00,2.17491,2.17672,2.17277,2.17524,11000000.0
2008-05-12 17:24:00,2.17153,2.17515,2.17081,2.17515,10630000.0
2008-05-12 17:25:00,2.17549,2.17789,2.1723,2.17637,7750000.0
2008-05-12 17:26:00,2.17315,2.17648,2.17089,2.17648,17250000.0
2008-05-12 17:27:00,2.17555,2.17636,2.17351,2.17636,7500000.0
2008-05-12 17:28:00,2.17378,2.17665,2.17227,2.17549,7250000.0
2008-05-12 17:29:00,2.1715,2.17579,2.16908,2.17362,8750000.0
2008-05-12 17:30:00,2.1742,2.17505,2.17305,2.17416,7000000.0
2008-05-12 17:31:00,2.17365,2.1743,2.16967,2.16967,9750000.0
2008-05-12 17:32:00,2.17103,2.1725,2.16576,2.17231,7000000.0
2008-05-12 17:33:00,2.17458,2.17458,2.17007,2.17035,5750000.0
2008-05-12 17:34:00,2.17455,2.17475,2.1714,2.17298,7380000.0
2008-05-12 17:35:00,2.17346,2.1742,2.16926,2.17408,6750000.0
2008-05-12 17:36:00,2.17384,2.17389,2.17153,2.173,7750000.0
2008-05-12 17:37:00,2.17224,2.17295,2.17071,2.17274,10500000.0
2008-05-12 17:38:00,2.17189,2.17291,2.16887,2.17273,9500000.0
2008-05-12 17:39:00,2.1709,2.17222,2.16779,2.17217,10130000.0
2008-05-12 17:40:00,2.17138,2.17359,2.16821,2.17301,6000000.0
2008-05-12 17:41:00,2.17022,2.17214,2.16788,2.16788,6750000.0
2008-05-12 17:42:00,2.17296,2.17398,2.16981,2.17259,7880000.0
2008-05-12 17:43:00,2.17281,2.17343,2.16974,2.16974,5750000.0
2008-05-12 17:44:00,2.17252,2.17253,2.16537,2.16585,9630000.0
2008-05-12 17:45:00,2.17246,2.17246,2.16845,2.16916,9750000.0
2008-05-12 17:46:00,2.17011,2.17266,2.1662,2.16819,6750000.0
2008-05-12 17:47:00,2.17205,2.1725,2.16935,2.16935,12380000.0
2008-05-12 17:48:00,2.16791,2.17233,2.16791,2.17127,5630000.0
2008-05-12 17:49:00,2.17137,2.17137,2.16839,2.17062,7500000.0
2008-05-12 17:50:00,2.17022,2.17288,2.16798,2.16801,10500000.0
2008-05-12 17:51:00,2.17155,2.17359,2.16881,2.17041,7640000.0
2008-05-12 17:52:00,2.17096,2.17137,2.16721,2.16721,11750000.0
2008-05-12 17:53:00,2.17195,2.17254,2.16835,2.16835,5500000.0
2008-05-12 17:54:00,2.17242,2.17359,2.16385,2.17359,10750000.0
2008-05-12 17:55:00,2.17083,2.17354,2.16926,2.17267,8250000.0
2008-05-12 17:56:00,2.17208,2.17208,2.16676,2.16792,15500000.0
2008-05-12 17:57:00,2.17099,2.17249,2.16636,2.17249,11750000.0
2008-05-12 17:58:00,2.16978,2.1729,2.16954,2.17034,8130000.0
2008-05-12 17:59:00,2.16613,2.17196,2.16613,2.17196,9000000.0
2008-05-12 18:00:00,2.17323,2.17373,2.16946,2.17075,11750000.0
2008-05-12 18:01:00,2.1712,2.17124,2.16365,2.17124,10250000.0
2008-05-12 18:02:00,2.16881,2.17275,2.16881,2.17275,17250000.0
2008-05-12 18:03:00,2.17229,2.17435,2.16799,2.17098,10130000.0
2008-05-12 18:04:00,2.16719,2.17305,2.16719,2.17089,12500000.0
2008-05-12 18:05:00,2.17336,2.17336,2.16745,2.16878,8000000.0
2008-05-12 18:06:00,2.17221,2.1731,2.17068,2.1731,8130000.0
2008-05-12 18:07:00,2.1699,2.17356,2.16932,2.17356,10130000.0
2008-05-12 18:08:00,2.16988,2.17351,2.16988,2.17351,6000000.0
2008-05-12 18:09:00,2.17117,2.17189,2.16735,2.17132,6000000.0
2008-05-12 18:10:00,2.17246,2.17281,2.17082,2.17223,6630000.0
2008-05-12 18:11:00,2.1738,2.1738,2.1706,2.17215,7750000.0
2008-05-12 18:12:00,2.1724,2.17412,2.17021,2.17227,5250000.0
2008-05-12 18:13:00,2.17359,2.17359,2.1697,2.17065,7000000.0
2008-05-12 18:14:00,2.17395,2.17395,2.16856,2.17006,11500000.0
2008-05-12 18:15:00,2.17363,2.17363,2.17018,2.17274,8500000.0
2008-05-12 18:16:00,2.17173,2.17243,2.16606,2.17219,6380000.0
2008-05-12 18:17:00,2.1719,2.17392,2.17008,2.17271,9250000.0
2008-05-12 18:18:00,2.17077,2.17309,2.16782,2.17266,5750000.0
2008-05-12 18:19:00,2.1725,2.17282,2.16907,2.17135,13000000.0
2008-05-12 18:20:00,2.17153,2.17153,2.16725,2.1706,9000000.0
2008-05-12 18:21:00,2.171,2.17224,2.16822,2.16905,10880000.0
2008-05-12 18:22:00,2.17098,2.1721,2.16899,2.17156,6750000.0
2008-05-12 18:23:00,2.17092,2.17275,2.16545,2.16545,9250000.0
2008-05-12 18:24:00,2.17215,2.17304,2.16695,2.16825,8750000.0
2008-05-12 18:25:00,2.17305,2.17305,2.16992,2.17254,8250000.0
2008-05-12 18:26:00,2.17349,2.17349,2.16898,2.17264,6500000.0
2008-05-12 18:27:00,2.17273,2.17355,2.16909,2.17355,9500000.0
2008-05-12 18:28:00,2.1719,2.17265,2.16994,2.17265,8250000.0
2008-05-12 18:29:00,2.17045,2.17374,2.16967,2.17344,7750000.0
2008-05-12 18:30:00,2.17214,2.17357,2.1683,2.17009,19250000.0
2008-05-12 18:31:00,2.17429,2.17465,2.17045,2.17465,8750000.0
2008-05-12 18:32:00,2.17328,2.17561,2.17129,2.17129,5630000.0
2008-05-12 18:33:00,2.17194,2.17561,2.16717,2.1717,10750000.0
2008-05-12 18:34:00,2.17505,2.17553,2.17117,2.17553,12750000.0
2008-05-12 18:35:00,2.1752,2.1752,2.16948,2.17436,10000000.0
2008-05-12 18:36:00,2.17491,2.1753,2.17152,2.17499,5750000.0
2008-05-12 18:37:00,2.17432,2.17562,2.16924,2.17181,11750000.0
2008-05-12 18:38:00,2.17145,2.17422,2.17048,2.17048,9500000.0
2008-05-12 18:39:00,2.17105,2.17508,2.17105,2.17344,15750000.0
2008-05-12 18:40:00,2.17337,2.17378,2.16958,2.1712,7750000.0
2008-05-12 18:41:00,2.1712,2.17446,2.17068,2.17386,9000000.0
2008-05-12 18:42:00,2.1744,2.1744,2.16572,2.17253,8750000.0
2008-05-12 18:43:00,2.17236,2.17421,2.17071,2.17308,8000000.0
2008-05-12 18:44:00,2.16848,2.17387,2.16848,2.17315,8750000.0
2008-05-12 18:45:00,2.17298,2.17376,2.17003,2.17165,6500000.0
2008-05-12 18:46:00,2.17397,2.17397,2.16758,2.17022,5510000.0
2008-05-12 18:47:00,2.16934,2.17336,2.16934,2.17336,6500000.0
2008-05-12 18:48:00,2.17327,2.17376,2.16618,2.17303,7750000.0
2008-05-12 18:49:00,2.17329,2.17329,2.168,2.17021,8130000.0
2008-05-12 18:50:00,2.1706,2.17191,2.16978,2.17171,6000000.0
2008-05-12 18:51:00,2.16928,2.17177,2.16928,2.17096,9880000.0
2008-05-12 18:52:00,2.17269,2.17286,2.16895,2.171,9630000.0
2008-05-12 18:53:00,2.17119,2.17305,2.16897,2.17289,8250000.0
2008-05-12 18:54:00,2.17247,2.17255,2.16673,2.16673,7500000.0
2008-05-12 18:55:00,2.17295,2.17295,2.16819,2.17025,5250000.0
2008-05-12 18:56:00,2.17154,2.17207,2.16764,2.17036,11640000.0
2008-05-12 18:57:00,2.16801,2.17243,2.16714,2.17112,9510000.0
2008-05-12 18:58:00,2.17162,2.17162,2.16614,2.17023,7750000.0
2008-05-12 18:59:00,2.17245,2.17245,2.16787,2.17191,7000000.0
2008-05-12 19:00:00,2.17042,2.17303,2.16823,2.17303,13750000.0
2008-05-12 19:01:00,2.17214,2.17225,2.16916,2.17188,11750000.0
2008-05-12 19:02:00,2.17354,2.17354,2.16849,2.173,10750000.0
2008-05-12 19:03:00,2.17093,2.17298,2.17001,2.17298,6250000.0
2008-05-12 19:04:00,2.17257,2.17338,2.16898,2.17111,10250000.0
2008-05-12 19:05:00,2.1721,2.17242,2.17006,2.1713,6250000.0
2008-05-12 19:06:00,2.17213,2.17213,2.16692,2.16892,15750000.0
2008-05-12 19:07:00,2.17178,2.17219,2.16934,2.16937,5250000.0
2008-05-12 19:08:00,2.16816,2.17186,2.1675,2.16884,7750000.0
2008-05-12 19:09:00,2.16742,2.16999,2.16623,2.16999,7750000.0
2008-05-12 19:10:00,2.17127,2.17127,2.16636,2.16912,8880000.0
2008-05-12 19:11:00,2.1699,2.1703,2.16367,2.1703,7250000.0
2008-05-12 19:12:00,2.16469,2.1697,2.16419,2.1697,8880000.0
2008-05-12 19:13:00,2.17054,2.17054,2.1624,2.17018,10630000.0
2008-05-12 19:14:00,2.1696,2.17169,2.16571,2.17001,8000000.0
2008-05-12 19:15:00,2.16849,2.1687,2.1655,2.16749,5500000.0
2008-05-12 19:16:00,2.16748,2.16868,2.16474,2.16868,7500000.0
2008-05-12 19:17:00,2.16798,2.16892,2.16284,2.16787,8750000.0
2008-05-12 19:18:00,2.17139,2.17139,2.16611,2.16611,7500000.0
2008-05-12 19:19:00,2.16928,2.17019,2.16782,2.16798,12000000.0
2008-05-12 19:20:00,2.1665,2.17037,2.16612,2.16933,6250000.0
2008-05-12 19:21:00,2.17107,2.17107,2.16683,2.17066,6250000.0
2008-05-12 19:22:00,2.17049,2.17093,2.16817,2.1705,9130000.0
2008-05-12 19:23:00,2.17105,2.1712,2.16838,2.16996,6250000.0
2008-05-12 19:24:00,2.16938,2.17043,2.16703,2.17022,12750000.0
2008-05-12 19:25:00,2.16825,2.17172,2.16825,2.17078,5250000.0
2008-05-12 19:26:00,2.16996,2.17219,2.16725,2.16789,9500000.0
2008-05-12 19:27:00,2.17114,2.17114,2.16319,2.16744,6760000.0
2008-05-12 19:28:00,2.17257,2.17257,2.16848,2.17022,11000000.0
2008-05-12 19:29:00,2.17018,2.17189,2.16678,2.16951,10750000.0
2008-05-12 19:30:00,2.17015,2.1706,2.16529,2.16755,7250000.0
2008-05-12 19:31:00,2.17039,2.17183,2.16502,2.17098,8500000.0
2008-05-12 19:32:00,2.17043,2.17043,2.16481,2.16982,6000000.0
2008-05-12 19:33:00,2.17108,2.17123,2.1651,2.16824,10500000.0
2008-05-12 19:34:00,2.16997,2.17152,2.16411,2.16646,9750000.0
2008-05-12 19:35:00,2.17099,2.17264,2.16967,2.17264,6750000.0
2008-05-12 19:36:00,2.16942,2.17144,2.1672,2.1702,12500000.0
2008-05-12 19:37:00,2.16935,2.17121,2.16387,2.17121,10250000.0
2008-05-12 19:38:00,2.17061,2.17147,2.16727,2.16759,5500000.0
2008-05-12 19:39:00,2.16664,2.17087,2.16664,2.17041,11500000.0
2008-05-12 19:40:00,2.17173,2.17173,2.16881,2.17035,9750000.0
2008-05-12 19:41:00,2.16971,2.17258,2.16472,2.16805,11750000.0
2008-05-12 19:42:00,2.17002,2.17127,2.16626,2.17127,11000000.0
2008-05-12 19:43:00,2.16948,2.17154,2.16778,2.17154,11010000.0
2008-05-12 19:44:00,2.16923,2.17082,2.16447,2.16843,14250000.0
2008-05-12 19:45:00,2.16817,2.17114,2.16429,2.17096,6250000.0
2008-05-12 19:46:00,2.16953,2.1713,2.167,2.16786,12750000.0
2008-05-12 19:47:00,2.16963,2.17139,2.16677,2.17139,7500000.0
2008-05-12 19:48:00,2.1712,2.1712,2.16616,2.16746,10000000.0
2008-05-12 19:49:00,2.16823,2.17155,2.16658,2.16806,9000000.0
2008-05-12 19:50:00,2.16939,2.17097,2.16507,2.16832,7750000.0
2008-05-12 19:51:00,2.16919,2.17143,2.16919,2.17091,5750000.0
2008-05-12 19:52:00,2.1678,2.17071,2.16764,2.17012,7380000.0
2008-05-12 19:53:00,2.16864,2.17058,2.16651,2.17058,8250000.0
2008-05-12 19:54:00,2.16779,2.17041,2.16737,2.16737,13250000.0
2008-05-12 19:55:00,2.17027,2.17027,2.16538,2.16639,8750000.0
2008-05-12 19:56:00,2.16914,2.17081,2.16556,2.17081,9010000.0
2008-05-12 19:57:00,2.16751,2.16877,2.16409,2.16877,11750000.0
2008-05-12 19:58:00,2.1702,2.1702,2.16456,2.16912,7880000.0
2008-05-12 19:59:00,2.17047,2.17047,2.16327,2.1691,5880000.0
2008-05-12 20:00:00,2.17052,2.17052,2.16628,2.16804,13000000.0
2008-05-12 20:01:00,2.16743,2.17103,2.16675,2.17032,7000000.0
2008-05-12 20:02:00,2.16769,2.17118,2.16676,2.17118,6750000.0
2008-05-12 20:03:00,2.17135,2.17135,2.16593,2.16999,10750000.0
2008-05-12 20:04:00,2.16993,2.17146,2.16726,2.17053,6750000.0
2008-05-12 20:05:00,2.17146,2.17146,2.16446,2.17014,10130000.0
2008-05-12 20:06:00,2.16984,2.17186,2.16605,2.16998,11130000.0
2008-05-12 20:07:00,2.16963,2.17169,2.16833,2.17169,7500000.0
2008-05-12 20:08:00,2.1724,2.1724,2.16651,2.16651,6500000.0
2008-05-12 20:09:00,2.17183,2.17241,2.16847,2.17241,12000000.0
2008-05-12 20:10:00,2.16821,2.17234,2.16595,2.16806,9250000.0
2008-05-12 20:11:00,2.17183,2.17368,2.16818,2.17009,7380000.0
2008-05-12 20:12:00,2.17206,2.17255,2.16863,2.17173,11000000.0
2008-05-12 20:13:00,2.17126,2.17218,2.16496,2.16674,10880000.0
2008-05-12 20:14:00,2.16815,2.17108,2.16688,2.16688,7000000.0
2008-05-12 20:15:00,2.16935,2.17156,2.1658,2.17156,8380000.0
2008-05-12 20:16:00,2.17118,2.17163,2.1671,2.17163,7750000.0
2008-05-12 20:17:00,2.16935,2.17194,2.16739,2.16739,7250000.0
2008-05-12 20:18:00,2.17022,2.17133,2.16705,2.17113,11250000.0
2008-05-12 20:19:00,2.17142,2.17208,2.16738,2.16798,9880000.0
2008-05-12 20:20:00,2.17116,2.1719,2.16624,2.16624,7750000.0
2008-05-12 20:21:00,2.16943,2.1707,2.16438,2.17021,6500000.0
2008-05-12 20:22:00,2.16835,2.17124,2.16784,2.17004,8130000.0
2008-05-12 20:23:00,2.16781,2.1706,2.16677,2.16677,7250000.0
2008-05-12 20:24:00,2.17105,2.17105,2.16846,2.16846,6630000.0
2008-05-12 20:25:00,2.17017,2.17178,2.16851,2.16851,7750000.0
2008-05-12 20:26:00,2.17048,2.17211,2.16978,2.17178,6500000.0
2008-05-12 20:27:00,2.17169,2.17181,2.16666,2.17008,9750000.0
2008-05-12 20:28:00,2.17093,2.17193,2.16802,2.1711,15260000.0
2008-05-12 20:29:00,2.16697,2.17154,2.16697,2.17148,9010000.0
2008-05-12 20:30:00,2.16852,2.17108,2.16802,2.17078,9000000.0
2008-05-12 20:31:00,2.167,2.17045,2.1644,2.17009,11880000.0
2008-05-12 20:32:00,2.1708,2.17167,2.16557,2.17167,14130000.0
2008-05-12 20:33:00,2.16699,2.17089,2.16603,2.16927,12380000.0
2008-05-12 20:34:00,2.16503,2.17101,2.16332,2.16909,7750000.0
2008-05-12 20:35:00,2.16784,2.17038,2.16662,2.16719,6500000.0
2008-05-12 20:36:00,2.171,2.17164,2.1681,2.17066,10750000.0
2008-05-12 20:37:00,2.16937,2.17219,2.16678,2.17214,10130000.0
2008-05-12 20:38:00,2.17076,2.17076,2.1649,2.17025,10250000.0
2008-05-12 20:39:00,2.17098,2.17138,2.16636,2.16636,8500000.0
2008-05-12 20:40:00,2.16843,2.16968,2.16843,2.16868,5750000.0
2008-05-12 20:41:00,2.16882,2.17137,2.16763,2.16844,12130000.0
2008-05-12 20:42:00,2.17131,2.17131,2.16741,2.16975,7250000.0
2008-05-12 20:43:00,2.17246,2.17246,2.16734,2.16798,9000000.0
2008-05-12 20:44:00,2.16804,2.17146,2.16804,2.17119,6250000.0
2008-05-12 20:45:00,2.17201,2.1721,2.17123,2.17161,5750000.0
2008-05-12 20:46:00,2.16644,2.17167,2.16644,2.16907,10250000.0
2008-05-12 20:47:00,2.16924,2.17234,2.16898,2.1691,6750000.0
2008-05-12 20:48:00,2.17278,2.17278,2.16829,2.17178,8130000.0
2008-05-12 20:49:00,2.16898,2.17222,2.16836,2.17192,9630000.0
2008-05-12 20:50:00,2.17142,2.17343,2.16865,2.16865,10000000.0
2008-05-12 20:51:00,2.17214,2.17214,2.16902,2.17134,12000000.0
2008-05-12 20:52:00,2.17179,2.17222,2.16854,2.16854,9750000.0
2008-05-12 20:53:00,2.17244,2.17276,2.16707,2.1715,5630000.0
2008-05-12 20:54:00,2.16892,2.17271,2.16824,2.16896,16000000.0
2008-05-12 20:55:00,2.17257,2.17257,2.1662,2.16916,10380000.0
2008-05-12 20:56:00,2.17077,2.17212,2.16669,2.17205,6250000.0
2008-05-12 20:57:00,2.171,2.1722,2.16786,2.17207,9250000.0
2008-05-12 20:58:00,2.17323,2.17323,2.17087,2.17245,11750000.0
2008-05-12 20:59:00,2.16965,2.17142,2.16955,2.17017,6000000.0
2008-05-12 21:00:00,2.17181,2.17199,2.16953,2.17112,7380000.0
2008-05-12 21:01:00,2.17235,2.17284,2.16489,2.16883,7500000.0
2008-05-12 21:02:00,2.17159,2.17189,2.16837,2.16837,11000000.0
2008-05-12 21:03:00,2.17176,2.17297,2.16803,2.17297,5250000.0
2008-05-12 21:04:00,2.17229,2.17246,2.16606,2.17246,19750000.0
2008-05-12 21:05:00,2.16987,2.1718,2.16614,2.17136,10500000.0
2008-05-12 21:06:00,2.17126,2.17126,2.16665,2.17047,7500000.0
2008-05-12 21:07:00,2.16931,2.17125,2.16931,2.17083,6250000.0
2008-05-12 21:08:00,2.17183,2.17183,2.16826,2.17073,6500000.0
2008-05-12 21:09:00,2.16882,2.1716,2.16702,2.16962,10500000.0
2008-05-12 21:10:00,2.172,2.172,2.16564,2.17178,11500000.0
2008-05-12 21:11:00,2.16748,2.17129,2.1665,2.17071,12250000.0
2008-05-12 21:12:00,2.1715,2.1715,2.1646,2.17118,8630000.0
2008-05-12 21:13:00,2.17023,2.17084,2.16667,2.17084,8380000.0
2008-05-12 21:14:00,2.16969,2.1726,2.16809,2.17225,8750000.0
2008-05-12 21:15:00,2.17055,2.17207,2.1671,2.1671,5500000.0
2008-05-12 21:16:00,2.17181,2.17217,2.17023,2.17023,9000000.0
2008-05-12 21:17:00,2.17159,2.17258,2.16892,2.17021,8880000.0
2008-05-12 21:18:00,2.17032,2.17032,2.16967,2.16967,1500000.0
2008-05-12 21:19:00,2.17214,2.17214,2.16946,2.17062,8510000.0
2008-05-12 21:20:00,2.16982,2.17197,2.16977,2.17133,13750000.0
2008-05-12 21:21:00,2.16933,2.17225,2.16719,2.16719,9630000.0
2008-05-12 21:22:00,2.17321,2.17343,2.1682,2.17343,8000000.0
2008-05-12 21:23:00,2.16989,2.1732,2.16847,2.17292,7500000.0
2008-05-12 21:24:00,2.17266,2.17282,2.1678,2.17282,10510000.0
2008-05-12 21:25:00,2.17145,2.17397,2.17131,2.17397,8750000.0
2008-05-12 21:26:00,2.17033,2.17251,2.17033,2.17072,11250000.0
2008-05-12 21:27:00,2.16988,2.17379,2.16957,2.17068,7500000.0
2008-05-12 21:28:00,2.17187,2.17262,2.17026,2.17044,8250000.0
2008-05-12 21:29:00,2.1705,2.17385,2.1705,2.17229,6250000.0
2008-05-12 21:30:00,2.17336,2.1746,2.16864,2.1746,11630000.0
2008-05-12 21:31:00,2.1741,2.17414,2.168,2.17362,7500000.0
2008-05-12 21:32:00,2.17099,2.17362,2.16874,2.17128,10250000.0
2008-05-12 21:33:00,2.17415,2.17415,2.17054,2.17284,8750000.0
2008-05-12 21:34:00,2.17309,2.17401,2.16797,2.17145,9750000.0
2008-05-12 21:36:00,2.17385,2.17385,2.16997,2.16997,5250000.0
2008-05-12 21:37:00,2.17333,2.17457,2.17063,2.1731,11500000.0
2008-05-12 21:38:00,2.16824,2.17295,2.16824,2.17235,11140000.0
2008-05-12 21:39:00,2.17113,2.17311,2.16921,2.17262,13000000.0
2008-05-12 21:40:00,2.17107,2.17248,2.17051,2.17118,11250000.0
2008-05-12 21:41:00,2.17221,2.17254,2.1711,2.17254,5250000.0
2008-05-12 21:42:00,2.17073,2.17438,2.16942,2.17437,6500000.0
2008-05-12 21:43:00,2.17106,2.17339,2.17086,2.17145,6500000.0
2008-05-12 21:44:00,2.17127,2.17371,2.16828,2.17255,7130000.0
2008-05-12 21:45:00,2.1734,2.1734,2.16882,2.17098,10500000.0
2008-05-12 21:46:00,2.17253,2.17317,2.17138,2.17138,6750000.0
2008-05-12 21:47:00,2.1746,2.17493,2.17135,2.17378,8000000.0
2008-05-12 21:48:00,2.17239,2.17442,2.16892,2.17075,8500000.0
2008-05-12 21:49:00,2.17178,2.17343,2.1704,2.17326,6000000.0
2008-05-12 21:50:00,2.1739,2.1739,2.16819,2.17314,8880000.0
2008-05-12 21:51:00,2.17055,2.17264,2.16738,2.17241,9500000.0
2008-05-12 21:52:00,2.17069,2.17303,2.16913,2.16913,6250000.0
2008-05-12 21:53:00,2.17152,2.17417,2.16879,2.1728,14140000.0
2008-05-12 21:54:00,2.16999,2.17323,2.16947,2.17187,5250000.0
2008-05-12 21:55:00,2.16648,2.17196,2.16648,2.16992,6880000.0
2008-05-12 21:56:00,2.17329,2.17329,2.16785,2.16785,9250000.0
2008-05-12 21:57:00,2.17153,2.17305,2.16983,2.17291,9250000.0
2008-05-12 21:58:00,2.17176,2.17275,2.16904,2.17079,8750000.0
2008-05-12 21:59:00,2.16735,2.17206,2.16639,2.17206,7000000.0
2008-05-12 22:00:00,2.17054,2.17317,2.17046,2.17124,8250000.0
2008-05-12 22:01:00,2.17116,2.17384,2.16763,2.17384,6000000.0
2008-05-12 22:02:00,2.17044,2.17421,2.17044,2.17421,5500000.0
2008-05-12 22:03:00,2.17089,2.17304,2.16836,2.17304,8880000.0
2008-05-12 22:04:00,2.17337,2.17423,2.16954,2.16993,6750000.0
2008-05-12 22:05:00,2.17035,2.17285,2.17035,2.17285,6380000.0
2008-05-12 22:06:00,2.17116,2.17272,2.16892,2.17272,10880000.0
2008-05-12 22:07:00,2.17224,2.17303,2.16879,2.17303,9500000.0
2008-05-12 22:08:00,2.17138,2.17404,2.16982,2.17342,6130000.0
2008-05-12 22:09:00,2.16828,2.17296,2.16564,2.1723,8880000.0
2008-05-12 22:10:00,2.17074,2.17391,2.17074,2.17391,5250000.0
2008-05-12 22:11:00,2.17199,2.17316,2.1706,2.17132,11500000.0
2008-05-12 22:12:00,2.17005,2.17361,2.17005,2.17286,7000000.0
2008-05-12 22:13:00,2.17335,2.1738,2.16839,2.16839,7750000.0
2008-05-12 22:14:00,2.1706,2.17215,2.16958,2.16982,9250000.0
2008-05-12 22:15:00,2.17153,2.17233,2.1659,2.1659,12250000.0
2008-05-12 22:16:00,2.17014,2.17223,2.17014,2.17015,5500000.0
2008-05-12 22:17:00,2.17249,2.17289,2.167,2.16992,9380000.0
2008-05-12 22:18:00,2.1724,2.17358,2.17112,2.17298,6500000.0
2008-05-12 22:19:00,2.17015,2.17285,2.16978,2.17285,5250000.0
2008-05-12 22:20:00,2.1722,2.1722,2.16562,2.17199,10630000.0
2008-05-12 22:21:00,2.17083,2.17165,2.16949,2.17165,7630000.0
2008-05-12 22:22:00,2.17069,2.17173,2.16805,2.17173,6750000.0
2008-05-12 22:23:00,2.17165,2.17234,2.16822,2.17234,11630000.0
2008-05-12 22:24:00,2.16827,2.17236,2.16827,2.16912,6630000.0
2008-05-12 22:25:00,2.17111,2.17161,2.16816,2.17161,10250000.0
2008-05-12 22:26:00,2.17232,2.17232,2.17133,2.17192,6500000.0
2008-05-12 22:27:00,2.17014,2.17141,2.16615,2.16877,8500000.0
2008-05-12 22:28:00,2.17107,2.17108,2.16831,2.17019,7250000.0
2008-05-12 22:29:00,2.17137,2.17202,2.1696,2.17202,6250000.0
2008-05-12 22:30:00,2.17037,2.1705,2.16584,2.1684,9630000.0
2008-05-12 22:31:00,2.16896,2.17178,2.16871,2.17178,5250000.0
2008-05-12 22:32:00,2.16715,2.17192,2.16715,2.17192,11750000.0
2008-05-12 22:33:00,2.16892,2.17211,2.16704,2.17211,8500000.0
2008-05-12 22:34:00,2.16717,2.17204,2.16589,2.17004,7630000.0
2008-05-12 22:35:00,2.16956,2.17056,2.16591,2.16864,8510000.0
2008-05-12 22:36:00,2.17189,2.17189,2.16642,2.17057,8000000.0
2008-05-12 22:37:00,2.16748,2.17119,2.16748,2.17119,6750000.0
2008-05-12 22:38:00,2.16948,2.17135,2.16728,2.16948,9000000.0
2008-05-12 22:39:00,2.16878,2.17133,2.16734,2.17133,10250000.0
2008-05-12 22:40:00,2.16961,2.17057,2.16825,2.16914,8750000.0
2008-05-12 22:41:00,2.1698,2.17076,2.16577,2.17055,8000000.0
2008-05-12 22:42:00,2.17016,2.17126,2.16796,2.16876,6000000.0
2008-05-12 22:43:00,2.17221,2.17221,2.16624,2.17009,10640000.0
2008-05-12 22:44:00,2.17033,2.17033,2.1669,2.1669,6010000.0
2008-05-12 22:45:00,2.16943,2.1707,2.16875,2.16875,8250000.0
2008-05-12 22:46:00,2.17089,2.17089,2.16761,2.16967,4750000.0
2008-05-12 22:47:00,2.17115,2.17115,2.16661,2.17014,12880000.0
2008-05-12 22:48:00,2.17007,2.17127,2.16775,2.16775,7130000.0
2008-05-12 22:49:00,2.17152,2.17152,2.16604,2.16604,6630000.0
2008-05-12 22:50:00,2.16751,2.16993,2.16533,2.16934,13630000.0
2008-05-12 22:51:00,2.16802,2.16887,2.16684,2.16887,9500000.0
2008-05-12 22:52:00,2.16885,2.16931,2.16676,2.16857,7130000.0
2008-05-12 22:53:00,2.16976,2.17025,2.16703,2.16837,14500000.0
2008-05-12 22:54:00,2.16935,2.16959,2.16743,2.16959,6000000.0
2008-05-12 22:55:00,2.16785,2.16906,2.16311,2.16906,7500000.0
2008-05-12 22:56:00,2.16679,2.16937,2.1663,2.16935,8250000.0
2008-05-12 22:57:00,2.1691,2.16948,2.16733,2.16945,7130000.0
2008-05-12 22:58:00,2.1677,2.16905,2.16663,2.16824,6000000.0
2008-05-12 22:59:00,2.16874,2.17091,2.16731,2.17009,8630000.0
2008-05-12 23:00:00,2.16949,2.17018,2.16587,2.17018,10380000.0
2008-05-12 23:01:00,2.16727,2.17049,2.16632,2.16937,8000000.0
2008-05-12 23:02:00,2.165,2.17063,2.165,2.16708,5500000.0
2008-05-12 23:03:00,2.16979,2.16979,2.16465,2.16714,12750000.0
2008-05-12 23:04:00,2.1669,2.17021,2.1659,2.16996,6000000.0
2008-05-12 23:05:00,2.16964,2.17097,2.16835,2.17021,8000000.0
2008-05-12 23:06:00,2.16941,2.16941,2.16669,2.16669,7000000.0
2008-05-12 23:07:00,2.16988,2.17069,2.16429,2.16981,8000000.0
2008-05-12 23:08:00,2.1669,2.17045,2.1669,2.16974,6750000.0
2008-05-12 23:09:00,2.16931,2.17104,2.16726,2.1699,8750000.0
2008-05-12 23:10:00,2.16726,2.17094,2.16707,2.16715,7750000.0
2008-05-12 23:11:00,2.16944,2.16944,2.16373,2.16695,10750000.0
2008-05-12 23:12:00,2.16643,2.17041,2.16609,2.16713,8750000.0
2008-05-12 23:13:00,2.17015,2.17111,2.16585,2.16975,9380000.0
2008-05-12 23:14:00,2.16807,2.17078,2.16621,2.17078,11000000.0
2008-05-12 23:15:00,2.16856,2.17041,2.16819,2.16995,7880000.0
2008-05-12 23:16:00,2.17001,2.1703,2.16713,2.16713,8130000.0
2008-05-12 23:17:00,2.16566,2.17069,2.16566,2.16719,8000000.0
2008-05-12 23:18:00,2.17004,2.17083,2.16679,2.17083,12000000.0
2008-05-12 23:19:00,2.16888,2.17276,2.16629,2.16689,8880000.0
2008-05-12 23:20:00,2.16641,2.17083,2.16584,2.16861,7500000.0
2008-05-12 23:21:00,2.16856,2.17022,2.16616,2.16895,5250000.0
2008-05-12 23:22:00,2.17057,2.17057,2.16816,2.1703,7500000.0
2008-05-12 23:23:00,2.16755,2.17105,2.16693,2.16839,9750000.0
2008-05-12 23:24:00,2.16578,2.16997,2.16578,2.16779,12000000.0
2008-05-12 23:25:00,2.16753,2.1707,2.16753,2.16818,5750000.0
2008-05-12 23:26:00,2.16738,2.17093,2.16119,2.17093,6750000.0
2008-05-12 23:27:00,2.1709,2.17123,2.16607,2.16973,7750000.0
2008-05-12 23:28:00,2.1665,2.17074,2.1665,2.1679,9630000.0
2008-05-12 23:29:00,2.17032,2.17038,2.162,2.16437,7750000.0
2008-05-12 23:30:00,2.16896,2.1703,2.16247,2.16797,10000000.0
2008-05-12 23:31:00,2.16574,2.17093,2.16463,2.17093,9880000.0
2008-05-12 23:32:00,2.17131,2.1719,2.17078,2.17171,8000000.0
2008-05-12 23:33:00,2.16866,2.17138,2.16866,2.17012,8000000.0
2008-05-12 23:34:00,2.16975,2.1711,2.16652,2.1711,6750000.0
2008-05-12 23:35:00,2.17016,2.17222,2.16906,2.17094,8760000.0
2008-05-12 23:36:00,2.17055,2.17174,2.16629,2.17156,11000000.0
2008-05-12 23:37:00,2.16926,2.17269,2.16895,2.17269,7750000.0
2008-05-12 23:38:00,2.17225,2.17225,2.17001,2.17152,8000000.0
2008-05-12 23:39:00,2.17377,2.17377,2.17002,2.17324,6500000.0
2008-05-12 23:40:00,2.17171,2.17246,2.16728,2.17095,9500000.0
2008-05-12 23:41:00,2.16837,2.17179,2.16641,2.17179,5500000.0
2008-05-12 23:42:00,2.1696,2.17302,2.1696,2.17302,4880000.0
2008-05-12 23:43:00,2.17335,2.1747,2.17045,2.17282,7750000.0
2008-05-12 23:44:00,2.17248,2.17313,2.17195,2.17195,5750000.0
2008-05-12 23:45:00,2.17216,2.17216,2.16831,2.16988,6000000.0
2008-05-12 23:46:00,2.1692,2.17145,2.16892,2.17145,7000000.0
2008-05-12 23:47:00,2.16982,2.17007,2.16917,2.17001,8000000.0
2008-05-12 23:48:00,2.16999,2.17248,2.16955,2.16982,8750000.0
2008-05-12 23:49:00,2.16655,2.17164,2.16655,2.16962,8630000.0
2008-05-12 23:50:00,2.17073,2.17253,2.16938,2.16938,6750000.0
2008-05-12 23:51:00,2.16932,2.16943,2.16488,2.16943,7250000.0
2008-05-12 23:52:00,2.17209,2.17212,2.17028,2.17201,7500000.0
2008-05-12 23:53:00,2.16953,2.17075,2.16953,2.17052,6750000.0
2008-05-12 23:54:00,2.16978,2.17211,2.16978,2.17211,7880000.0
2008-05-12 23:55:00,2.17119,2.17271,2.16674,2.17271,8630000.0
2008-05-12 23:56:00,2.17048,2.17184,2.16704,2.16856,6000000.0
2008-05-12 23:57:00,2.16894,2.17194,2.16862,2.17115,12000000.0
2008-05-12 23:58:00,2.1707,2.17184,2.16811,2.17149,6500000.0
2008-05-12 23:59:00,2.17048,2.17331,2.16723,2.17331,5750000.0
2008-05-13 00:00:00,2.17182,2.18097,2.17044,2.17451,7250000.0
2008-05-13 00:01:00,2.17217,2.17245,2.16824,2.17177,6000000.0
2008-05-13 00:02:00,2.17121,2.17239,2.16922,2.17239,7250000.0
2008-05-13 00:03:00,2.17015,2.17156,2.16671,2.16741,7250000.0
2008-05-13 00:04:00,2.17133,2.173,2.16838,2.173,13750000.0
2008-05-13 00:05:00,2.17034,2.17102,2.16816,2.17012,8250000.0
2008-05-13 00:06:00,2.17125,2.17329,2.16764,2.17075,8250000.0
2008-05-13 00:07:00,2.16673,2.17272,2.16673,2.17184,10380000.0
2008-05-13 00:08:00,2.16731,2.17306,2.16731,2.17249,8250000.0
2008-05-13 00:09:00,2.16852,2.17244,2.16468,2.16468,5880000.0
2008-05-13 00:10:00,2.16702,2.17165,2.16702,2.16848,5500000.0
2008-05-13 00:11:00,2.17037,2.17139,2.16766,2.17139,9750000.0
2008-05-13 00:12:00,2.17041,2.17117,2.16925,2.17104,5750000.0
2008-05-13 00:13:00,2.1707,2.17087,2.16835,2.16851,7130000.0
2008-05-13 00:14:00,2.16932,2.17183,2.16904,2.16904,6250000.0
2008-05-13 00:15:00,2.16778,2.17059,2.16538,2.16912,5750000.0
2008-05-13 00:16:00,2.17024,2.17109,2.16823,2.16923,9000000.0
2008-05-13 00:17:00,2.16898,2.17016,2.16736,2.1689,6000000.0
2008-05-13 00:18:00,2.16764,2.17061,2.16764,2.16798,9380000.0
2008-05-13 00:19:00,2.16985,2.17137,2.1687,2.16975,11250000.0
2008-05-13 00:20:00,2.16979,2.17104,2.1685,2.17023,12500000.0
2008-05-13 00:21:00,2.17252,2.17273,2.1706,2.17273,7500000.0
2008-05-13 00:22:00,2.17163,2.17193,2.17137,2.17145,7750000.0
2008-05-13 00:23:00,2.17162,2.17227,2.16815,2.17227,5500000.0
2008-05-13 00:24:00,2.17169,2.17228,2.16908,2.17228,13130000.0
2008-05-13 00:25:00,2.17184,2.17294,2.16699,2.17025,8000000.0
2008-05-13 00:26:00,2.16991,2.17176,2.16817,2.16846,8500000.0
2008-05-13 00:27:00,2.16961,2.17231,2.16961,2.17229,7750000.0
2008-05-13 00:28:00,2.17011,2.17228,2.16777,2.17228,8250000.0
2008-05-13 00:29:00,2.17167,2.17227,2.16803,2.17227,7750000.0
2008-05-13 00:30:00,2.17253,2.17282,2.16929,2.16929,8250000.0
2008-05-13 00:31:00,2.17052,2.17197,2.1698,2.17,7000000.0
2008-05-13 00:32:00,2.17228,2.17239,2.16752,2.17239,8000000.0
2008-05-13 00:33:00,2.17226,2.17254,2.16913,2.16972,6000000.0
2008-05-13 00:34:00,2.17217,2.17319,2.16953,2.17246,6250000.0
2008-05-13 00:35:00,2.17121,2.17246,2.16986,2.17241,11250000.0
2008-05-13 00:36:00,2.17061,2.17237,2.16806,2.16806,10500000.0
2008-05-13 00:37:00,2.16826,2.17254,2.16752,2.17251,7500000.0
2008-05-13 00:38:00,2.17066,2.17204,2.16693,2.17204,9250000.0
2008-05-13 00:39:00,2.17253,2.17253,2.16946,2.17224,5500000.0
2008-05-13 00:40:00,2.1704,2.17218,2.16939,2.17177,7500000.0
2008-05-13 00:41:00,2.16996,2.17219,2.16993,2.17115,5500000.0
2008-05-13 00:42:00,2.17055,2.17286,2.16922,2.17241,9000000.0
2008-05-13 00:43:00,2.16856,2.17341,2.16856,2.17312,8630000.0
2008-05-13 00:44:00,2.16846,2.17284,2.16846,2.17284,9250000.0
2008-05-13 00:45:00,2.1708,2.17286,2.16877,2.17146,5500000.0
2008-05-13 00:46:00,2.17145,2.17382,2.17019,2.17328,8500000.0
2008-05-13 00:47:00,2.17146,2.17208,2.16721,2.17192,6250000.0
2008-05-13 00:48:00,2.16733,2.17233,2.16672,2.17007,6380000.0
2008-05-13 00:49:00,2.17256,2.17256,2.16942,2.17066,3750000.0
2008-05-13 00:50:00,2.17138,2.17227,2.17044,2.17214,5500000.0
2008-05-13 00:51:00,2.1721,2.17297,2.16912,2.17181,9260000.0
2008-05-13 00:52:00,2.17208,2.17272,2.16839,2.17264,6380000.0
2008-05-13 00:53:00,2.16948,2.17336,2.16836,2.17049,12500000.0
2008-05-13 00:54:00,2.17063,2.17284,2.1667,2.17284,7000000.0
2008-05-13 00:55:00,2.17186,2.17279,2.16921,2.16944,7630000.0
2008-05-13 00:56:00,2.17299,2.17299,2.16862,2.17081,7630000.0
2008-05-13 00:57:00,2.17235,2.17358,2.16993,2.17358,6250000.0
2008-05-13 00:58:00,2.17199,2.17261,2.16835,2.17112,12880000.0
2008-05-13 00:59:00,2.17354,2.17354,2.16929,2.17314,7000000.0
2008-05-13 01:00:00,2.17205,2.17424,2.16869,2.17424,8750000.0
2008-05-13 01:01:00,2.1728,2.17394,2.17185,2.17394,6750000.0
2008-05-13 01:02:00,2.17243,2.17397,2.17024,2.17205,12250000.0
2008-05-13 01:03:00,2.17085,2.17432,2.17085,2.17259,8880000.0
2008-05-13 01:04:00,2.17146,2.17365,2.17116,2.17282,5500000.0
2008-05-13 01:05:00,2.17194,2.17315,2.1699,2.17272,6260000.0
2008-05-13 01:06:00,2.17377,2.1741,2.17116,2.17157,5750000.0
2008-05-13 01:07:00,2.17093,2.17379,2.17021,2.17115,9250000.0
2008-05-13 01:08:00,2.17175,2.17305,2.17142,2.17203,5750000.0
2008-05-13 01:09:00,2.17229,2.17455,2.17065,2.17441,8880000.0
2008-05-13 01:10:00,2.17297,2.1744,2.17297,2.17388,6000000.0
2008-05-13 01:11:00,2.17472,2.17538,2.16844,2.17247,14130000.0
2008-05-13 01:12:00,2.17259,2.17503,2.17169,2.17393,8500000.0
2008-05-13 01:13:00,2.17212,2.17394,2.17044,2.1711,6130000.0
2008-05-13 01:14:00,2.17448,2.17448,2.1678,2.17128,8880000.0
2008-05-13 01:15:00,2.17299,2.17353,2.17184,2.17322,11500000.0
2008-05-13 01:16:00,2.17135,2.1732,2.17024,2.17024,9250000.0
2008-05-13 01:17:00,2.17381,2.17441,2.17059,2.17365,11630000.0
2008-05-13 01:18:00,2.17481,2.17481,2.16775,2.17011,9250000.0
2008-05-13 01:19:00,2.17202,2.17309,2.17005,2.17239,11500000.0
2008-05-13 01:20:00,2.1696,2.1739,2.1696,2.1739,9250000.0
2008-05-13 01:21:00,2.17048,2.17237,2.16775,2.17046,7630000.0
2008-05-13 01:22:00,2.17228,2.17323,2.16892,2.17323,7000000.0
2008-05-13 01:23:00,2.17272,2.17471,2.16987,2.17166,11500000.0
2008-05-13 01:25:00,2.17189,2.17417,2.16784,2.17137,10250000.0
2008-05-13 01:26:00,2.16703,2.17282,2.16703,2.1689,18500000.0
2008-05-13 01:27:00,2.17426,2.17426,2.16879,2.17177,13000000.0
2008-05-13 01:28:00,2.17333,2.17468,2.17086,2.17261,7750000.0
2008-05-13 01:29:00,2.17248,2.17471,2.17242,2.17471,8250000.0
2008-05-13 01:30:00,2.17495,2.17495,2.16997,2.16997,7000000.0
2008-05-13 01:31:00,2.17531,2.17531,2.16855,2.17177,6750000.0
2008-05-13 01:32:00,2.17486,2.17486,2.16953,2.17177,16750000.0
2008-05-13 01:33:00,2.17203,2.17359,2.1681,2.17359,5500000.0
2008-05-13 01:34:00,2.16712,2.17204,2.16712,2.17204,6250000.0
2008-05-13 01:35:00,2.17241,2.17547,2.17186,2.17247,9000000.0
2008-05-13 01:36:00,2.17122,2.17375,2.17099,2.17367,7760000.0
2008-05-13 01:37:00,2.17168,2.17438,2.17079,2.17438,5500000.0
2008-05-13 01:38:00,2.17206,2.1746,2.17144,2.17267,7000000.0
2008-05-13 01:39:00,2.17481,2.17481,2.16876,2.17325,5630000.0
2008-05-13 01:40:00,2.17411,2.17411,2.16987,2.16987,12760000.0
2008-05-13 01:41:00,2.17406,2.17467,2.17049,2.17467,10000000.0
2008-05-13 01:42:00,2.17294,2.17372,2.16891,2.16952,7000000.0
2008-05-13 01:43:00,2.17451,2.17534,2.16952,2.17194,11000000.0
2008-05-13 01:44:00,2.17386,2.17445,2.16827,2.17119,19130000.0
2008-05-13 01:45:00,2.17417,2.17417,2.1674,2.17178,15500000.0
2008-05-13 01:46:00,2.17351,2.17364,2.16954,2.17048,13130000.0
2008-05-13 01:47:00,2.17331,2.17452,2.17299,2.17444,12130000.0
2008-05-13 01:48:00,2.1696,2.17437,2.1696,2.17388,8630000.0
2008-05-13 01:49:00,2.17442,2.17442,2.17153,2.17153,10750000.0
2008-05-13 01:50:00,2.17273,2.17453,2.17188,2.1739,13000000.0
2008-05-13 01:51:00,2.17206,2.17417,2.17156,2.17417,5250000.0
2008-05-13 01:52:00,2.17373,2.17511,2.17052,2.17439,15380000.0
2008-05-13 01:53:00,2.17013,2.17561,2.17013,2.17172,9250000.0
2008-05-13 01:54:00,2.17461,2.17461,2.17101,2.17101,13000000.0
2008-05-13 01:55:00,2.17117,2.17379,2.17014,2.17262,18750000.0
2008-05-13 01:56:00,2.17207,2.17318,2.16876,2.17318,8500000.0
2008-05-13 01:57:00,2.17367,2.17367,2.16744,2.17357,18010000.0
2008-05-13 01:58:00,2.1678,2.17323,2.1678,2.17169,6250000.0
2008-05-13 02:00:00,2.17325,2.17325,2.16705,2.1689,5500000.0
2008-05-13 02:01:00,2.17376,2.17376,2.16991,2.17041,7750000.0
2008-05-13 02:02:00,2.17147,2.17267,2.17054,2.17267,10000000.0
2008-05-13 02:03:00,2.17278,2.17332,2.16977,2.16977,5250000.0
2008-05-13 02:04:00,2.17167,2.17299,2.16878,2.17023,15500000.0
2008-05-13 02:05:00,2.1706,2.17334,2.16838,2.17043,13130000.0
2008-05-13 02:06:00,2.17023,2.17257,2.16976,2.16976,7630000.0
2008-05-13 02:07:00,2.17328,2.17328,2.17094,2.17122,7750000.0
2008-05-13 02:09:00,2.17287,2.17287,2.16881,2.16914,7750000.0
2008-05-13 02:10:00,2.17334,2.17334,2.16861,2.17037,5880000.0
2008-05-13 02:11:00,2.17317,2.17328,2.16804,2.17328,8500000.0
2008-05-13 02:12:00,2.17133,2.17275,2.16867,2.17275,10750000.0
2008-05-13 02:13:00,2.17186,2.17318,2.17047,2.17128,11510000.0
2008-05-13 02:14:00,2.17041,2.17283,2.16966,2.16966,9380000.0
2008-05-13 02:15:00,2.17024,2.17303,2.17024,2.17186,7500000.0
2008-05-13 02:16:00,2.17029,2.17139,2.16816,2.17051,7010000.0
2008-05-13 02:17:00,2.17228,2.17228,2.16959,2.17045,11510000.0
2008-05-13 02:18:00,2.1677,2.17208,2.1677,2.17031,5500000.0
2008-05-13 02:19:00,2.17214,2.17214,2.1668,2.17011,5500000.0
2008-05-13 02:20:00,2.16965,2.17185,2.16613,2.17043,8000000.0
2008-05-13 02:21:00,2.171,2.17241,2.1702,2.17241,5250000.0
2008-05-13 02:22:00,2.17262,2.17332,2.16838,2.17009,13500000.0
2008-05-13 02:23:00,2.167,2.17104,2.167,2.16866,9750000.0
2008-05-13 02:24:00,2.16994,2.17226,2.16894,2.16894,7500000.0
2008-05-13 02:25:00,2.17251,2.17266,2.16603,2.17197,7750000.0
2008-05-13 02:26:00,2.16999,2.17245,2.16999,2.17245,6750000.0
2008-05-13 02:27:00,2.17194,2.17194,2.16994,2.17161,6380000.0
2008-05-13 02:28:00,2.17013,2.17292,2.16762,2.16882,15760000.0
2008-05-13 02:29:00,2.17139,2.17205,2.16666,2.16731,10130000.0
2008-05-13 02:30:00,2.17013,2.17267,2.17013,2.17174,12130000.0
2008-05-13 02:31:00,2.16936,2.17305,2.16936,2.17305,8260000.0
2008-05-13 02:32:00,2.16953,2.17196,2.16599,2.16961,9250000.0
2008-05-13 02:33:00,2.17285,2.17285,2.16818,2.17249,9000000.0
2008-05-13 02:34:00,2.169,2.17186,2.16682,2.17186,13130000.0
2008-05-13 02:35:00,2.16842,2.17316,2.16842,2.16947,5500000.0
2008-05-13 02:36:00,2.1737,2.17407,2.16838,2.17285,11130000.0
2008-05-13 02:37:00,2.16705,2.17253,2.16705,2.16889,13140000.0
2008-05-13 02:38:00,2.16928,2.17322,2.16859,2.17284,15130000.0
2008-05-13 02:39:00,2.17412,2.17502,2.17092,2.1732,11380000.0
2008-05-13 02:40:00,2.17346,2.17387,2.17169,2.17324,6250000.0
2008-05-13 02:41:00,2.17089,2.17209,2.16576,2.16576,11130000.0
2008-05-13 02:42:00,2.17123,2.17265,2.16964,2.17193,9380000.0
2008-05-13 02:43:00,2.17349,2.17385,2.16813,2.17385,13630000.0
2008-05-13 02:44:00,2.17264,2.17375,2.16848,2.17091,7250000.0
2008-05-13 02:45:00,2.17256,2.17429,2.17063,2.17134,10250000.0
2008-05-13 02:46:00,2.17411,2.17458,2.17045,2.17101,11250000.0
2008-05-13 02:47:00,2.17465,2.17465,2.17097,2.17107,8750000.0
2008-05-13 02:48:00,2.17253,2.17434,2.1717,2.17337,6380000.0
2008-05-13 02:49:00,2.17512,2.17512,2.17267,2.17426,7010000.0
2008-05-13 02:50:00,2.17264,2.17371,2.16896,2.17371,9750000.0
2008-05-13 02:51:00,2.17416,2.17416,2.16966,2.17143,10380000.0
2008-05-13 02:52:00,2.17188,2.17573,2.17074,2.17533,7250000.0
2008-05-13 02:53:00,2.17306,2.1746,2.17237,2.1746,12500000.0
2008-05-13 02:54:00,2.17563,2.17563,2.16903,2.17402,9630000.0
2008-05-13 02:55:00,2.17321,2.17514,2.16821,2.17514,16380000.0
2008-05-13 02:56:00,2.17357,2.17656,2.17023,2.17528,11510000.0
2008-05-13 02:57:00,2.17332,2.17458,2.16969,2.17094,11500000.0
2008-05-13 02:58:00,2.17379,2.17479,2.17305,2.17451,12760000.0
2008-05-13 02:59:00,2.17217,2.17549,2.16996,2.17448,5250000.0
2008-05-13 03:00:00,2.17587,2.17597,2.17275,2.17597,8260000.0
2008-05-13 03:01:00,2.17335,2.17515,2.17176,2.17388,9130000.0
2008-05-13 03:02:00,2.17359,2.17611,2.17359,2.17611,5250000.0
2008-05-13 03:03:00,2.17342,2.1759,2.17342,2.17504,8750000.0
2008-05-13 03:04:00,2.1714,2.17599,2.1714,2.17464,7380000.0
2008-05-13 03:05:00,2.1749,2.17573,2.17238,2.17561,8750000.0
2008-05-13 03:06:00,2.17226,2.17739,2.17226,2.17739,17130000.0
2008-05-13 03:07:00,2.1743,2.1752,2.17062,2.17468,10250000.0
2008-05-13 03:08:00,2.1725,2.17625,2.1725,2.17288,10630000.0
2008-05-13 03:09:00,2.17461,2.17592,2.17129,2.17454,5380000.0
2008-05-13 03:10:00,2.17337,2.17624,2.17191,2.17507,7760000.0
2008-05-13 03:11:00,2.17244,2.17517,2.16949,2.17132,5880000.0
2008-05-13 03:12:00,2.17613,2.17663,2.17087,2.17283,12750000.0
2008-05-13 03:13:00,2.17247,2.17578,2.17247,2.17556,9750000.0
2008-05-13 03:14:00,2.17553,2.17586,2.17034,2.17506,15510000.0
2008-05-13 03:15:00,2.17362,2.17543,2.17073,2.17073,7750000.0
2008-05-13 03:16:00,2.17433,2.17581,2.17198,2.17198,6750000.0
2008-05-13 03:17:00,2.17524,2.17585,2.17249,2.17585,6880000.0
2008-05-13 03:18:00,2.17595,2.17607,2.17212,2.17285,5750000.0
2008-05-13 03:19:00,2.17474,2.17619,2.17006,2.17619,6000000.0
2008-05-13 03:20:00,2.16972,2.17526,2.16972,2.17149,9750000.0
2008-05-13 03:21:00,2.17398,2.17619,2.17281,2.17619,9380000.0
2008-05-13 03:22:00,2.17389,2.17566,2.17389,2.17509,9500000.0
2008-05-13 03:23:00,2.17176,2.17566,2.1703,2.17562,8750000.0
2008-05-13 03:24:00,2.17637,2.17637,2.17269,2.17517,5500000.0
2008-05-13 03:25:00,2.17553,2.17553,2.17029,2.17473,7750000.0
2008-05-13 03:26:00,2.1744,2.17564,2.17168,2.17395,9250000.0
2008-05-13 03:27:00,2.17592,2.17592,2.17009,2.17568,13630000.0
2008-05-13 03:28:00,2.17404,2.17466,2.16978,2.17143,6380000.0
2008-05-13 03:29:00,2.17588,2.1759,2.16925,2.17473,12630000.0
2008-05-13 03:30:00,2.17493,2.17616,2.16964,2.17506,16000000.0
2008-05-13 03:31:00,2.17444,2.17524,2.17277,2.17507,7000000.0
2008-05-13 03:32:00,2.17327,2.17519,2.16962,2.17152,9000000.0
2008-05-13 03:33:00,2.17465,2.17518,2.17053,2.17053,7130000.0
2008-05-13 03:34:00,2.17237,2.17576,2.17198,2.17469,6880000.0
2008-05-13 03:35:00,2.17641,2.17641,2.17182,2.17583,7250000.0
2008-05-13 03:36:00,2.17308,2.17487,2.17186,2.17487,9380000.0
2008-05-13 03:37:00,2.17449,2.17517,2.17346,2.17517,8000000.0
2008-05-13 03:38:00,2.17304,2.1753,2.16869,2.17508,5500000.0
2008-05-13 03:39:00,2.1724,2.17609,2.17162,2.17252,8880000.0
2008-05-13 03:40:00,2.17279,2.17442,2.17275,2.17275,7500000.0
2008-05-13 03:41:00,2.17394,2.17475,2.17083,2.17199,6750000.0
2008-05-13 03:42:00,2.17121,2.17563,2.16938,2.17558,9260000.0
2008-05-13 03:43:00,2.17206,2.17564,2.17166,2.17223,6500000.0
2008-05-13 03:44:00,2.17455,2.176,2.17334,2.17543,7000000.0
2008-05-13 03:45:00,2.17561,2.17654,2.17232,2.17634,10000000.0
2008-05-13 03:46:00,2.17582,2.17626,2.17226,2.17258,6000000.0
2008-05-13 03:47:00,2.173,2.17492,2.17194,2.17323,10750000.0
2008-05-13 03:48:00,2.17548,2.1757,2.16952,2.17258,14390000.0
2008-05-13 03:49:00,2.17547,2.176,2.17082,2.17231,7510000.0
2008-05-13 03:50:00,2.17482,2.17523,2.17257,2.17381,6000000.0
2008-05-13 03:51:00,2.17572,2.17669,2.17145,2.17347,10750000.0
2008-05-13 03:52:00,2.17618,2.17692,2.17176,2.17247,9250000.0
2008-05-13 03:54:00,2.17537,2.17607,2.16978,2.175,15880000.0
2008-05-13 03:55:00,2.17552,2.17552,2.17245,2.17329,8380000.0
2008-05-13 03:56:00,2.17109,2.17478,2.16895,2.17032,10750000.0
2008-05-13 03:57:00,2.17375,2.17557,2.17291,2.17483,7880000.0
2008-05-13 03:58:00,2.16978,2.17588,2.16978,2.17538,7000000.0
2008-05-13 03:59:00,2.17353,2.17576,2.1729,2.17576,8130000.0
2008-05-13 04:00:00,2.17435,2.17537,2.17172,2.17514,9000000.0
2008-05-13 04:01:00,2.17362,2.17627,2.17164,2.17623,7250000.0
2008-05-13 04:02:00,2.17518,2.17573,2.17046,2.17454,12750000.0
2008-05-13 04:03:00,2.17189,2.17383,2.17039,2.17282,7750000.0
2008-05-13 04:04:00,2.17372,2.17563,2.1726,2.17486,6250000.0
2008-05-13 04:05:00,2.17207,2.1748,2.17029,2.1744,11630000.0
2008-05-13 04:06:00,2.17395,2.17428,2.17197,2.17283,7000000.0
2008-05-13 04:07:00,2.17469,2.17469,2.16779,2.17401,13500000.0
2008-05-13 04:08:00,2.17219,2.17563,2.16983,2.17563,7250000.0
2008-05-13 04:09:00,2.17389,2.17482,2.16786,2.17482,7250000.0
2008-05-13 04:10:00,2.17234,2.17467,2.16886,2.17352,5750000.0
2008-05-13 04:11:00,2.17227,2.1741,2.17038,2.17261,7250000.0
2008-05-13 04:12:00,2.17241,2.1747,2.17027,2.17299,9500000.0
2008-05-13 04:13:00,2.17241,2.17428,2.1705,2.1705,6250000.0
2008-05-13 04:14:00,2.17276,2.17498,2.17029,2.17301,6000000.0
2008-05-13 04:15:00,2.17,2.1743,2.17,2.17223,6380000.0
2008-05-13 04:16:00,2.1753,2.17543,2.17163,2.17501,7750000.0
2008-05-13 04:17:00,2.17499,2.1755,2.17038,2.17432,11630000.0
2008-05-13 04:18:00,2.17403,2.17468,2.17101,2.17468,5500000.0
2008-05-13 04:19:00,2.17524,2.17621,2.17461,2.17461,5500000.0
2008-05-13 04:20:00,2.17458,2.17565,2.17226,2.17226,8880000.0
2008-05-13 04:21:00,2.1744,2.17547,2.17298,2.17547,5750000.0
2008-05-13 04:22:00,2.1741,2.17518,2.17103,2.17443,11130000.0
2008-05-13 04:23:00,2.17519,2.17538,2.17068,2.17471,12380000.0
2008-05-13 04:24:00,2.17186,2.17485,2.17141,2.17485,12500000.0
2008-05-13 04:25:00,2.17425,2.17457,2.16968,2.17422,10000000.0
2008-05-13 04:26:00,2.17263,2.1751,2.1684,2.17451,5500000.0
2008-05-13 04:27:00,2.17342,2.17475,2.16954,2.17168,6250000.0
2008-05-13 04:28:00,2.17092,2.17458,2.17092,2.17286,8500000.0
2008-05-13 04:29:00,2.17577,2.17577,2.17203,2.17228,15500000.0
2008-05-13 04:30:00,2.17327,2.17623,2.17301,2.17566,6250000.0
2008-05-13 04:31:00,2.17192,2.17517,2.17186,2.17496,6260000.0
2008-05-13 04:32:00,2.17503,2.17503,2.17307,2.17478,8250000.0
2008-05-13 04:33:00,2.16929,2.17534,2.16929,2.17408,12750000.0
2008-05-13 04:34:00,2.17305,2.17471,2.16946,2.17468,6500000.0
2008-05-13 04:35:00,2.17393,2.17492,2.16904,2.17303,5750000.0
2008-05-13 04:36:00,2.17519,2.17564,2.1686,2.17355,7000000.0
2008-05-13 04:37:00,2.17434,2.17509,2.17154,2.17482,8250000.0
2008-05-13 04:38:00,2.17546,2.17546,2.17282,2.17282,7250000.0
2008-05-13 04:39:00,2.17591,2.17591,2.17123,2.17353,9000000.0
2008-05-13 04:40:00,2.17266,2.17473,2.17093,2.17473,7250000.0
2008-05-13 04:41:00,2.17221,2.17541,2.17219,2.17219,8500000.0
2008-05-13 04:42:00,2.17557,2.17557,2.1731,2.1754,13250000.0
2008-05-13 04:43:00,2.17502,2.17524,2.17209,2.17209,6000000.0
2008-05-13 04:44:00,2.17294,2.17496,2.16892,2.1691,6750000.0
2008-05-13 04:45:00,2.17298,2.17502,2.16969,2.17104,5880000.0
2008-05-13 04:46:00,2.17251,2.17492,2.17158,2.17465,8250000.0
2008-05-13 04:47:00,2.17567,2.17567,2.16913,2.17379,8000000.0
2008-05-13 04:48:00,2.17159,2.1757,2.17062,2.17064,7000000.0
2008-05-13 04:49:00,2.1727,2.17578,2.1727,2.17578,8000000.0
2008-05-13 04:50:00,2.1725,2.17448,2.16916,2.17448,7250000.0
2008-05-13 04:51:00,2.17342,2.17467,2.17133,2.17206,12880000.0
2008-05-13 04:52:00,2.1722,2.17424,2.17026,2.1728,8250000.0
2008-05-13 04:53:00,2.17341,2.17539,2.17139,2.17139,10750000.0
2008-05-13 04:54:00,2.17354,2.17354,2.16752,2.16752,7250000.0
2008-05-13 04:55:00,2.17476,2.17476,2.16859,2.17366,5880000.0
2008-05-13 04:56:00,2.17346,2.17402,2.17047,2.17393,7630000.0
2008-05-13 04:57:00,2.17483,2.17483,2.16994,2.17195,5250000.0
2008-05-13 04:58:00,2.1731,2.17511,2.17162,2.17174,10500000.0
2008-05-13 04:59:00,2.17605,2.17605,2.17268,2.17557,7250000.0
2008-05-13 05:00:00,2.17242,2.17433,2.17102,2.17433,9000000.0
2008-05-13 05:01:00,2.17104,2.17489,2.16716,2.17489,6750000.0
2008-05-13 05:03:00,2.17426,2.17485,2.16949,2.17459,7250000.0
2008-05-13 05:04:00,2.17262,2.17468,2.17066,2.17465,6500000.0
2008-05-13 05:05:00,2.17212,2.17518,2.17183,2.17498,11250000.0
2008-05-13 05:06:00,2.17342,2.17599,2.17205,2.17461,8250000.0
2008-05-13 05:07:00,2.17379,2.17467,2.17035,2.17224,5250000.0
2008-05-13 05:08:00,2.17446,2.17466,2.16882,2.17077,10250000.0
2008-05-13 05:09:00,2.17203,2.17417,2.16929,2.17417,9750000.0
2008-05-13 05:11:00,2.17407,2.17449,2.16939,2.16939,8000000.0
2008-05-13 05:12:00,2.17414,2.17414,2.16728,2.17402,5250000.0
2008-05-13 05:13:00,2.17256,2.17443,2.16975,2.17395,5750000.0
2008-05-13 05:14:00,2.17203,2.17453,2.16899,2.1737,7250000.0
2008-05-13 05:15:00,2.17287,2.17433,2.16956,2.17287,6380000.0
2008-05-13 05:16:00,2.17294,2.17398,2.16658,2.16658,13880000.0
2008-05-13 05:17:00,2.17052,2.17409,2.17052,2.17215,5750000.0
2008-05-13 05:18:00,2.1751,2.1751,2.17086,2.17086,5750000.0
2008-05-13 05:19:00,2.17324,2.17324,2.17,2.17131,5750000.0
2008-05-13 05:20:00,2.17009,2.17349,2.16817,2.16817,6250000.0
2008-05-13 05:21:00,2.16976,2.17314,2.16976,2.17314,6250000.0
2008-05-13 05:22:00,2.1678,2.17311,2.16776,2.17311,9880000.0
2008-05-13 05:23:00,2.17201,2.17216,2.1697,2.17099,5500000.0
2008-05-13 05:24:00,2.17087,2.17087,2.16853,2.16998,6250000.0
2008-05-13 05:25:00,2.17,2.17171,2.16764,2.17001,6750000.0
2008-05-13 05:26:00,2.17118,2.17195,2.16566,2.16969,6250000.0
2008-05-13 05:27:00,2.17103,2.17225,2.16969,2.16969,8880000.0
2008-05-13 05:28:00,2.17127,2.17382,2.1665,2.16959,9000000.0
2008-05-13 05:29:00,2.17039,2.17272,2.16808,2.17272,7000000.0
2008-05-13 05:30:00,2.17143,2.17317,2.16902,2.17213,9000000.0
2008-05-13 05:31:00,2.16863,2.17305,2.16863,2.17305,9000000.0
2008-05-13 05:32:00,2.16653,2.17295,2.16653,2.16811,6630000.0
2008-05-13 05:33:00,2.17039,2.17273,2.16828,2.17248,7500000.0
2008-05-13 05:34:00,2.17115,2.17338,2.16802,2.17338,6500000.0
2008-05-13 05:35:00,2.17169,2.17233,2.16941,2.17082,6250000.0
2008-05-13 05:36:00,2.16941,2.17272,2.16788,2.17169,7000000.0
2008-05-13 05:37:00,2.17008,2.17296,2.16937,2.17261,7630000.0
2008-05-13 05:38:00,2.16985,2.17253,2.16926,2.17253,6380000.0
2008-05-13 05:39:00,2.16711,2.17095,2.16711,2.17095,7500000.0
2008-05-13 05:40:00,2.17045,2.17155,2.16624,2.16624,5250000.0
2008-05-13 05:41:00,2.16863,2.17166,2.16863,2.17166,7250000.0
2008-05-13 05:42:00,2.17058,2.17194,2.16542,2.1704,14000000.0
2008-05-13 05:43:00,2.1706,2.17152,2.16715,2.16976,6500000.0
2008-05-13 05:44:00,2.17159,2.1729,2.16878,2.16878,9500000.0
2008-05-13 05:45:00,2.17095,2.17282,2.16803,2.16803,5500000.0
2008-05-13 05:46:00,2.17015,2.17267,2.1655,2.16985,6250000.0
2008-05-13 05:47:00,2.17206,2.17235,2.16919,2.16971,5630000.0
2008-05-13 05:48:00,2.17174,2.17193,2.16859,2.16859,5500000.0
2008-05-13 05:49:00,2.1726,2.1726,2.16661,2.16955,9000000.0
2008-05-13 05:50:00,2.16782,2.17259,2.16722,2.17259,10500000.0
2008-05-13 05:51:00,2.17215,2.17268,2.17096,2.17233,6500000.0
2008-05-13 05:52:00,2.17343,2.17343,2.16874,2.16874,6250000.0
2008-05-13 05:53:00,2.17302,2.17302,2.16808,2.1706,8250000.0
2008-05-13 05:54:00,2.1666,2.17261,2.1666,2.17261,6890000.0
2008-05-13 05:55:00,2.17232,2.17232,2.16541,2.16541,6260000.0
2008-05-13 05:56:00,2.17062,2.17268,2.16687,2.16978,8000000.0
2008-05-13 05:57:00,2.17273,2.17273,2.16941,2.17221,6250000.0
2008-05-13 05:58:00,2.17105,2.17179,2.16894,2.17141,5880000.0
2008-05-13 05:59:00,2.17241,2.17241,2.16949,2.17206,6750000.0
2008-05-13 06:00:00,2.16873,2.17356,2.1679,2.1679,9250000.0
2008-05-13 06:01:00,2.17105,2.17211,2.16678,2.17082,6750000.0
2008-05-13 06:02:00,2.17132,2.17291,2.16936,2.16997,8250000.0
2008-05-13 06:03:00,2.16904,2.17301,2.16876,2.17195,7250000.0
2008-05-13 06:04:00,2.16721,2.17299,2.16721,2.17013,8000000.0
2008-05-13 06:05:00,2.17075,2.17302,2.16833,2.17157,6750000.0
2008-05-13 06:06:00,2.16886,2.17314,2.16886,2.17314,8250000.0
2008-05-13 06:07:00,2.17122,2.17251,2.16722,2.17048,8500000.0
2008-05-13 06:08:00,2.17331,2.1741,2.17209,2.17287,5250000.0
2008-05-13 06:09:00,2.17207,2.17347,2.17109,2.17109,6260000.0
2008-05-13 06:10:00,2.16931,2.17274,2.16931,2.17212,5250000.0
2008-05-13 06:11:00,2.17104,2.1732,2.16616,2.17191,7880000.0
2008-05-13 06:12:00,2.17383,2.17392,2.17173,2.17392,8000000.0
2008-05-13 06:14:00,2.17205,2.1737,2.17074,2.17074,9630000.0
2008-05-13 06:15:00,2.17028,2.17313,2.17028,2.17061,7380000.0
2008-05-13 06:16:00,2.17347,2.17396,2.16952,2.17349,8000000.0
2008-05-13 06:17:00,2.17399,2.17399,2.17139,2.17358,6750000.0
2008-05-13 06:18:00,2.16631,2.17276,2.16631,2.17175,6500000.0
2008-05-13 06:19:00,2.17441,2.17441,2.17108,2.17295,7750000.0
2008-05-13 06:20:00,2.17323,2.17323,2.16916,2.17156,10250000.0
2008-05-13 06:21:00,2.16738,2.17217,2.16738,2.16897,10500000.0
2008-05-13 06:22:00,2.17058,2.17299,2.16929,2.17116,9250000.0
2008-05-13 06:23:00,2.17216,2.17221,2.1701,2.1701,6250000.0
2008-05-13 06:24:00,2.17052,2.17233,2.1651,2.1651,7000000.0
2008-05-13 06:25:00,2.17311,2.1735,2.17078,2.17285,10250000.0
2008-05-13 06:26:00,2.17341,2.1743,2.16975,2.16975,8500000.0
2008-05-13 06:27:00,2.17349,2.17349,2.16963,2.16963,5880000.0
2008-05-13 06:28:00,2.16957,2.17317,2.16927,2.17025,8750000.0
2008-05-13 06:29:00,2.1725,2.17289,2.16654,2.17289,9000000.0
2008-05-13 06:30:00,2.17171,2.17261,2.16736,2.1698,6250000.0
2008-05-13 06:31:00,2.17237,2.17449,2.17105,2.17231,10750000.0
2008-05-13 06:32:00,2.16793,2.17352,2.16793,2.17193,5500000.0
2008-05-13 06:33:00,2.1721,2.17319,2.16738,2.17035,7380000.0
2008-05-13 06:34:00,2.17089,2.17311,2.16892,2.17311,9000000.0
2008-05-13 06:35:00,2.1706,2.1744,2.1706,2.17354,7260000.0
2008-05-13 06:36:00,2.17092,2.17394,2.17069,2.17374,6000000.0
2008-05-13 06:37:00,2.17192,2.17355,2.16757,2.16757,8880000.0
2008-05-13 06:38:00,2.17188,2.17335,2.16931,2.16933,8500000.0
2008-05-13 06:39:00,2.17325,2.17346,2.1685,2.17319,9750000.0
2008-05-13 06:40:00,2.17313,2.17313,2.17182,2.17238,5500000.0
2008-05-13 06:41:00,2.17111,2.17385,2.17026,2.17261,8000000.0
2008-05-13 06:42:00,2.17149,2.1745,2.1695,2.17156,7880000.0
2008-05-13 06:43:00,2.16948,2.17427,2.16948,2.17221,6130000.0
2008-05-13 06:44:00,2.17239,2.1736,2.16933,2.17356,10250000.0
2008-05-13 06:45:00,2.17094,2.17488,2.17094,2.17463,9250000.0
2008-05-13 06:46:00,2.17173,2.17422,2.16949,2.17313,13130000.0
2008-05-13 06:47:00,2.17102,2.17537,2.17085,2.17535,5500000.0
2008-05-13 06:48:00,2.17237,2.17495,2.16978,2.17467,5250000.0
2008-05-13 06:49:00,2.17111,2.17515,2.17111,2.17506,9000000.0
2008-05-13 06:50:00,2.17419,2.17537,2.16898,2.17332,8880000.0
2008-05-13 06:51:00,2.17435,2.17536,2.17018,2.17452,10380000.0
2008-05-13 06:52:00,2.17461,2.17587,2.17251,2.17549,7750000.0
2008-05-13 06:53:00,2.17166,2.17574,2.17166,2.17348,5500000.0
2008-05-13 06:54:00,2.17568,2.17568,2.17302,2.17436,6500000.0
2008-05-13 06:55:00,2.17098,2.1751,2.17095,2.17095,8250000.0
2008-05-13 06:56:00,2.17607,2.17678,2.17409,2.1757,10380000.0
2008-05-13 06:57:00,2.17275,2.17566,2.17275,2.17402,11250000.0
2008-05-13 06:58:00,2.17471,2.17565,2.17009,2.17508,6250000.0
2008-05-13 06:59:00,2.17248,2.17541,2.17031,2.17271,7380000.0
2008-05-13 07:00:00,2.17531,2.17595,2.16926,2.17342,9500000.0
2008-05-13 07:01:00,2.1722,2.17514,2.16962,2.17514,8250000.0
2008-05-13 07:02:00,2.17603,2.17603,2.17036,2.17452,9880000.0
2008-05-13 07:03:00,2.17127,2.17421,2.16884,2.16884,7380000.0
2008-05-13 07:04:00,2.17357,2.17582,2.17005,2.17414,10750000.0
2008-05-13 07:05:00,2.17329,2.17557,2.1711,2.17557,7250000.0
2008-05-13 07:06:00,2.17322,2.17581,2.17067,2.17544,7380000.0
2008-05-13 07:07:00,2.17214,2.17465,2.16636,2.17463,6630000.0
2008-05-13 07:08:00,2.17126,2.17531,2.17025,2.17084,6750000.0
2008-05-13 07:09:00,2.17432,2.17499,2.17184,2.17331,11500000.0
2008-05-13 07:10:00,2.17289,2.17365,2.17022,2.1732,7750000.0
2008-05-13 07:11:00,2.17183,2.17464,2.16802,2.17464,6500000.0
2008-05-13 07:12:00,2.17444,2.17494,2.17112,2.17454,7750000.0
2008-05-13 07:13:00,2.17363,2.17381,2.1684,2.16887,5250000.0
2008-05-13 07:14:00,2.1722,2.17361,2.1718,2.17329,9000000.0
2008-05-13 07:15:00,2.17431,2.17431,2.17024,2.17402,11250000.0
2008-05-13 07:16:00,2.17412,2.17412,2.16852,2.17377,7380000.0
2008-05-13 07:17:00,2.17427,2.17446,2.16983,2.17283,8750000.0
2008-05-13 07:18:00,2.17417,2.17419,2.17292,2.17419,5880000.0
2008-05-13 07:19:00,2.17261,2.17477,2.16916,2.17237,13630000.0
2008-05-13 07:20:00,2.16859,2.17409,2.16859,2.1698,6130000.0
2008-05-13 07:21:00,2.17514,2.17514,2.17115,2.17186,11630000.0
2008-05-13 07:22:00,2.17497,2.17497,2.16859,2.17098,11500000.0
2008-05-13 07:23:00,2.17343,2.17401,2.17123,2.17269,6500000.0
2008-05-13 07:24:00,2.17098,2.17352,2.16952,2.17349,5500000.0
2008-05-13 07:25:00,2.17102,2.1735,2.17044,2.17127,7880000.0
2008-05-13 07:26:00,2.16986,2.17334,2.16772,2.17246,8380000.0
2008-05-13 07:27:00,2.17098,2.17225,2.17002,2.17082,8130000.0
2008-05-13 07:28:00,2.1667,2.17251,2.1667,2.17251,6750000.0
2008-05-13 07:29:00,2.16953,2.17251,2.16757,2.16869,11000000.0
2008-05-13 07:30:00,2.17039,2.17271,2.16966,2.17108,10750000.0
2008-05-13 07:31:00,2.16805,2.17242,2.16767,2.17173,9750000.0
2008-05-13 07:32:00,2.16834,2.17103,2.16688,2.17103,8250000.0
2008-05-13 07:33:00,2.16518,2.17093,2.16487,2.17057,9880000.0
2008-05-13 07:34:00,2.16968,2.17111,2.16654,2.17104,9250000.0
2008-05-13 07:35:00,2.16891,2.17214,2.16891,2.17012,12250000.0
2008-05-13 07:36:00,2.16484,2.1709,2.16484,2.1709,6750000.0
2008-05-13 07:37:00,2.16827,2.17029,2.16796,2.16796,8000000.0
2008-05-13 07:38:00,2.17093,2.1715,2.1654,2.1715,9250000.0
2008-05-13 07:39:00,2.16663,2.17,2.16603,2.16603,10000000.0
2008-05-13 07:40:00,2.17108,2.17108,2.16197,2.16651,8500000.0
2008-05-13 07:41:00,2.16925,2.16925,2.16503,2.16907,7380000.0
2008-05-13 07:42:00,2.16127,2.16778,2.16127,2.16448,9500000.0
2008-05-13 07:43:00,2.16668,2.17003,2.16592,2.16646,7750000.0
2008-05-13 07:44:00,2.16313,2.16996,2.16313,2.1692,8000000.0
2008-05-13 07:45:00,2.16732,2.16961,2.16508,2.16624,14250000.0
2008-05-13 07:46:00,2.16647,2.16881,2.1615,2.16674,6250000.0
2008-05-13 07:47:00,2.16714,2.16912,2.16529,2.16912,8000000.0
2008-05-13 07:48:00,2.16915,2.16954,2.16452,2.16677,10250000.0
2008-05-13 07:49:00,2.16736,2.16846,2.1647,2.16573,7000000.0
2008-05-13 07:50:00,2.16947,2.16985,2.16521,2.16851,12750000.0
2008-05-13 07:51:00,2.17045,2.17045,2.16744,2.16851,4880000.0
2008-05-13 07:52:00,2.16946,2.16957,2.16528,2.16668,14250000.0
2008-05-13 07:53:00,2.16816,2.17,2.16516,2.16853,8130000.0
2008-05-13 07:54:00,2.16984,2.17046,2.16674,2.16891,12250000.0
2008-05-13 07:55:00,2.16884,2.16969,2.16839,2.16965,4760000.0
2008-05-13 07:56:00,2.16997,2.17063,2.16735,2.16778,9000000.0
2008-05-13 07:57:00,2.16845,2.16919,2.16595,2.16679,8630000.0
2008-05-13 07:58:00,2.16594,2.16933,2.16594,2.16607,10250000.0
2008-05-13 07:59:00,2.16987,2.1704,2.16817,2.16954,9500000.0
2008-05-13 08:00:00,2.16789,2.16953,2.16669,2.16837,6000000.0
2008-05-13 08:01:00,2.17144,2.17144,2.16697,2.16839,7500000.0
2008-05-13 08:02:00,2.16566,2.17236,2.16566,2.17236,19500000.0
2008-05-13 08:03:00,2.16898,2.17146,2.1675,2.17077,9630000.0
2008-05-13 08:04:00,2.16985,2.17078,2.16833,2.17078,12000000.0
2008-05-13 08:05:00,2.16589,2.1712,2.16589,2.16824,8750000.0
2008-05-13 08:06:00,2.16667,2.17138,2.16635,2.17107,6750000.0
2008-05-13 08:07:00,2.17161,2.17161,2.16635,2.16888,10880000.0
2008-05-13 08:08:00,2.17029,2.17101,2.16725,2.17029,9250000.0
2008-05-13 08:09:00,2.16906,2.16993,2.16498,2.16984,13500000.0
2008-05-13 08:10:00,2.16891,2.17167,2.16667,2.16667,5630000.0
2008-05-13 08:11:00,2.17089,2.17144,2.16872,2.16973,6500000.0
2008-05-13 08:12:00,2.17182,2.17182,2.16857,2.16905,8000000.0
2008-05-13 08:13:00,2.17123,2.17146,2.16836,2.17052,7750000.0
2008-05-13 08:14:00,2.17068,2.17133,2.1653,2.1708,10130000.0
2008-05-13 08:15:00,2.17186,2.17223,2.16692,2.17123,10130000.0
2008-05-13 08:16:00,2.17032,2.17117,2.16826,2.16826,6500000.0
2008-05-13 08:17:00,2.17205,2.17205,2.16885,2.1715,9000000.0
2008-05-13 08:18:00,2.16998,2.17284,2.16732,2.17234,6250000.0
2008-05-13 08:19:00,2.16978,2.17202,2.16912,2.17202,11380000.0
2008-05-13 08:20:00,2.17086,2.1718,2.16949,2.1718,8250000.0
2008-05-13 08:21:00,2.16777,2.17144,2.16777,2.17071,7010000.0
2008-05-13 08:22:00,2.17011,2.17218,2.16759,2.17135,11250000.0
2008-05-13 08:23:00,2.17328,2.17328,2.16787,2.16831,5250000.0
2008-05-13 08:24:00,2.17006,2.1714,2.1666,2.17073,7000000.0
2008-05-13 08:25:00,2.17123,2.17216,2.16822,2.17154,16380000.0
2008-05-13 08:26:00,2.17161,2.17161,2.16471,2.16977,7750000.0
2008-05-13 08:27:00,2.17034,2.17196,2.16773,2.17196,7000000.0
2008-05-13 08:28:00,2.17236,2.17236,2.16742,2.16862,13380000.0
2008-05-13 08:29:00,2.17044,2.17171,2.16799,2.16799,6000000.0
2008-05-13 08:30:00,2.17115,2.17115,2.1657,2.16928,13000000.0
2008-05-13 08:31:00,2.17018,2.17101,2.1654,2.17076,6750000.0
2008-05-13 08:32:00,2.17056,2.17086,2.16759,2.16759,6750000.0
2008-05-13 08:33:00,2.16944,2.17065,2.16641,2.16641,5750000.0
2008-05-13 08:34:00,2.16901,2.16996,2.1636,2.16711,5630000.0
2008-05-13 08:35:00,2.16883,2.17116,2.16543,2.17116,5500000.0
2008-05-13 08:36:00,2.172,2.172,2.16863,2.17094,13250000.0
2008-05-13 08:37:00,2.17078,2.17098,2.16814,2.16992,8250000.0
2008-05-13 08:38:00,2.16872,2.17035,2.16317,2.16991,9880000.0
2008-05-13 08:39:00,2.16592,2.17113,2.16592,2.17113,8380000.0
2008-05-13 08:40:00,2.16721,2.17065,2.16611,2.16974,7500000.0
2008-05-13 08:41:00,2.16916,2.1719,2.16707,2.17081,14380000.0
2008-05-13 08:42:00,2.16904,2.17184,2.16737,2.17029,9250000.0
2008-05-13 08:43:00,2.17045,2.17314,2.16843,2.17247,14130000.0
2008-05-13 08:44:00,2.16755,2.1727,2.16755,2.17229,9630000.0
2008-05-13 08:45:00,2.17128,2.17371,2.16936,2.1714,8000000.0
2008-05-13 08:46:00,2.17225,2.1733,2.16951,2.1727,8000000.0
2008-05-13 08:47:00,2.17219,2.17337,2.16946,2.17337,7750000.0
2008-05-13 08:48:00,2.17148,2.17324,2.16751,2.17245,14630000.0
2008-05-13 08:49:00,2.17318,2.17323,2.17009,2.17009,5500000.0
2008-05-13 08:50:00,2.17362,2.17387,2.1717,2.17387,7750000.0
2008-05-13 08:51:00,2.17317,2.17382,2.17137,2.17206,8880000.0
2008-05-13 08:52:00,2.16942,2.17345,2.16755,2.17014,8380000.0
2008-05-13 08:53:00,2.17209,2.17451,2.16977,2.16977,9750000.0
2008-05-13 08:54:00,2.17003,2.1739,2.16736,2.17388,9750000.0
2008-05-13 08:55:00,2.17166,2.17383,2.16946,2.17318,5500000.0
2008-05-13 08:56:00,2.17298,2.17392,2.16891,2.17313,7250000.0
2008-05-13 08:57:00,2.16759,2.17333,2.16536,2.172,13500000.0
2008-05-13 08:58:00,2.17387,2.17418,2.17243,2.17418,5630000.0
2008-05-13 08:59:00,2.1709,2.17446,2.17067,2.17353,11750000.0
2008-05-13 09:00:00,2.17204,2.17586,2.17189,2.17321,4880000.0
2008-05-13 09:01:00,2.17474,2.17631,2.16997,2.17412,10250000.0
2008-05-13 09:02:00,2.17106,2.17617,2.17106,2.17472,9250000.0
2008-05-13 09:03:00,2.17245,2.17552,2.1703,2.1737,13130000.0
2008-05-13 09:04:00,2.17119,2.17544,2.16969,2.17231,10000000.0
2008-05-13 09:05:00,2.17532,2.176,2.172,2.17482,14130000.0
2008-05-13 09:06:00,2.17371,2.17754,2.1722,2.17367,8880000.0
2008-05-13 09:07:00,2.17622,2.17759,2.17132,2.17743,5630000.0
2008-05-13 09:08:00,2.17285,2.17743,2.17175,2.17703,7510000.0
2008-05-13 09:09:00,2.17731,2.17771,2.17625,2.17716,7500000.0
2008-05-13 09:10:00,2.17802,2.17834,2.17424,2.17733,6750000.0
2008-05-13 09:11:00,2.17707,2.17854,2.17598,2.17794,9250000.0
2008-05-13 09:12:00,2.17892,2.17892,2.17246,2.1783,8000000.0
2008-05-13 09:13:00,2.17505,2.17749,2.17105,2.17749,9250000.0
2008-05-13 09:14:00,2.17765,2.17765,2.17085,2.17653,7250000.0
2008-05-13 09:15:00,2.17634,2.17746,2.17261,2.17595,14750000.0
2008-05-13 09:16:00,2.17557,2.17655,2.17234,2.17634,10500000.0
2008-05-13 09:17:00,2.17722,2.17722,2.17312,2.17466,11880000.0
2008-05-13 09:18:00,2.1737,2.1777,2.17316,2.17358,11500000.0
2008-05-13 09:19:00,2.17649,2.17708,2.17139,2.17689,6000000.0
2008-05-13 09:20:00,2.17535,2.1766,2.17213,2.17509,8000000.0
2008-05-13 09:21:00,2.17663,2.17663,2.17022,2.1741,11750000.0
2008-05-13 09:22:00,2.17298,2.17624,2.17096,2.17394,6750000.0
2008-05-13 09:23:00,2.17604,2.17648,2.17267,2.17574,14880000.0
2008-05-13 09:24:00,2.17603,2.1767,2.1712,2.1767,5750000.0
2008-05-13 09:25:00,2.17624,2.17726,2.17133,2.17682,13130000.0
2008-05-13 09:26:00,2.17688,2.17688,2.1738,2.17642,7880000.0
2008-05-13 09:27:00,2.1762,2.1768,2.17153,2.17561,9250000.0
2008-05-13 09:28:00,2.17535,2.17675,2.1726,2.17675,8000000.0
2008-05-13 09:29:00,2.17506,2.17588,2.16977,2.17588,14000000.0
2008-05-13 09:30:00,2.17641,2.17644,2.17181,2.17181,6250000.0
2008-05-13 09:31:00,2.17536,2.17581,2.1698,2.17417,6630000.0
2008-05-13 09:32:00,2.17543,2.17543,2.16816,2.17239,6250000.0
2008-05-13 09:33:00,2.17454,2.17519,2.17124,2.17205,6000000.0
2008-05-13 09:34:00,2.17284,2.17589,2.17207,2.17345,6500000.0
2008-05-13 09:35:00,2.17626,2.17676,2.1722,2.17552,10630000.0
2008-05-13 09:36:00,2.1759,2.17641,2.17256,2.17591,7250000.0
2008-05-13 09:37:00,2.1735,2.17702,2.17164,2.17334,8630000.0
2008-05-13 09:38:00,2.17392,2.17682,2.17228,2.17671,5500000.0
2008-05-13 09:39:00,2.17689,2.17715,2.17346,2.17715,10500000.0
2008-05-13 09:40:00,2.17607,2.17678,2.17179,2.17179,5750000.0
2008-05-13 09:41:00,2.17109,2.17598,2.17109,2.17295,14380000.0
2008-05-13 09:42:00,2.17497,2.17725,2.17111,2.17503,19630000.0
2008-05-13 09:43:00,2.17151,2.17667,2.17151,2.17641,8250000.0
2008-05-13 09:44:00,2.17609,2.17609,2.17234,2.17439,12630000.0
2008-05-13 09:45:00,2.17539,2.1754,2.17155,2.17451,12500000.0
2008-05-13 09:46:00,2.17482,2.1756,2.17332,2.1756,7750000.0
2008-05-13 09:47:00,2.17395,2.17594,2.17155,2.17359,6630000.0
2008-05-13 09:48:00,2.175,2.1755,2.17001,2.17393,9250000.0
2008-05-13 09:49:00,2.17179,2.17478,2.17113,2.17298,9750000.0
2008-05-13 09:50:00,2.17352,2.17436,2.17037,2.17436,9500000.0
2008-05-13 09:51:00,2.17374,2.1755,2.16979,2.17438,6750000.0
2008-05-13 09:52:00,2.17475,2.17518,2.17092,2.17492,9500000.0
2008-05-13 09:53:00,2.17516,2.17516,2.17237,2.17415,11500000.0
2008-05-13 09:54:00,2.17391,2.17555,2.1697,2.17554,9250000.0
2008-05-13 09:55:00,2.17477,2.17477,2.17094,2.17444,7750000.0
2008-05-13 09:56:00,2.17528,2.17528,2.1721,2.17498,5880000.0
2008-05-13 09:57:00,2.17403,2.17587,2.17031,2.17587,11500000.0
2008-05-13 09:58:00,2.17177,2.17607,2.17177,2.17607,14250000.0
2008-05-13 09:59:00,2.17609,2.17623,2.16929,2.17485,10630000.0
2008-05-13 10:00:00,2.17693,2.17693,2.17056,2.1755,4880000.0
2008-05-13 10:01:00,2.1744,2.17529,2.17158,2.17478,9640000.0
2008-05-13 10:02:00,2.17275,2.17637,2.1684,2.17247,6880000.0
2008-05-13 10:03:00,2.17676,2.17683,2.17179,2.1746,12000000.0
2008-05-13 10:04:00,2.17292,2.17614,2.17292,2.17538,11500000.0
2008-05-13 10:05:00,2.17555,2.17555,2.17247,2.17351,8250000.0
2008-05-13 10:06:00,2.17452,2.17547,2.17072,2.17541,10500000.0
2008-05-13 10:07:00,2.17536,2.1757,2.17312,2.17377,5750000.0
2008-05-13 10:08:00,2.17459,2.17577,2.17235,2.17434,12500000.0
2008-05-13 10:09:00,2.17384,2.17542,2.17195,2.17466,8750000.0
2008-05-13 10:10:00,2.17614,2.17656,2.17138,2.17268,12500000.0
2008-05-13 10:11:00,2.17372,2.17607,2.16917,2.17486,6000000.0
2008-05-13 10:12:00,2.17239,2.17616,2.16987,2.17616,8500000.0
2008-05-13 10:13:00,2.17333,2.17653,2.17235,2.17653,15250000.0
2008-05-13 10:14:00,2.17607,2.17658,2.17341,2.17619,6000000.0
2008-05-13 10:15:00,2.17572,2.1763,2.17406,2.1763,6250000.0
2008-05-13 10:16:00,2.17544,2.17676,2.17261,2.17669,7000000.0
2008-05-13 10:17:00,2.17466,2.17658,2.17251,2.17657,9630000.0
2008-05-13 10:18:00,2.17752,2.17753,2.17425,2.17568,10750000.0
2008-05-13 10:19:00,2.17691,2.17743,2.17412,2.17743,9750000.0
2008-05-13 10:20:00,2.17575,2.17729,2.17414,2.17729,9250000.0
2008-05-13 10:21:00,2.1772,2.1772,2.17165,2.1742,8750000.0
2008-05-13 10:22:00,2.17227,2.17699,2.17227,2.17626,10630000.0
2008-05-13 10:23:00,2.17769,2.17777,2.17338,2.17716,12750000.0
2008-05-13 10:24:00,2.17384,2.17723,2.17348,2.17348,5750000.0
2008-05-13 10:25:00,2.17366,2.17749,2.17265,2.17749,7250000.0
2008-05-13 10:26:00,2.17601,2.17811,2.1736,2.17811,9000000.0
2008-05-13 10:27:00,2.1743,2.17846,2.17358,2.17527,6750000.0
2008-05-13 10:28:00,2.17666,2.1771,2.17528,2.17687,5250000.0
2008-05-13 10:29:00,2.17777,2.17873,2.17601,2.17779,7000000.0
2008-05-13 10:30:00,2.17845,2.17845,2.17428,2.17721,8500000.0
2008-05-13 10:31:00,2.17703,2.17714,2.17438,2.17593,6750000.0
2008-05-13 10:32:00,2.17773,2.17912,2.17247,2.17751,10880000.0
2008-05-13 10:33:00,2.17961,2.17972,2.17735,2.17808,6260000.0
2008-05-13 10:34:00,2.17783,2.1789,2.177,2.17739,8250000.0
2008-05-13 10:35:00,2.18011,2.18011,2.17616,2.17616,10000000.0
2008-05-13 10:36:00,2.18155,2.18155,2.17578,2.17974,11500000.0
2008-05-13 10:37:00,2.1821,2.1821,2.17897,2.18134,6750000.0
2008-05-13 10:38:00,2.18094,2.1814,2.17642,2.18135,10500000.0
2008-05-13 10:39:00,2.18052,2.18091,2.17825,2.17994,12500000.0
2008-05-13 10:40:00,2.17923,2.18107,2.17741,2.18053,12000000.0
2008-05-13 10:41:00,2.18102,2.18102,2.17789,2.18094,10130000.0
2008-05-13 10:42:00,2.18091,2.18161,2.17878,2.18161,9630000.0
2008-05-13 10:43:00,2.18151,2.18182,2.17925,2.18182,7750000.0
2008-05-13 10:44:00,2.1809,2.18165,2.17855,2.18053,11630000.0
2008-05-13 10:45:00,2.17846,2.18216,2.17835,2.1812,6630000.0
2008-05-13 10:46:00,2.18303,2.18303,2.17791,2.18201,7500000.0
2008-05-13 10:47:00,2.18104,2.1832,2.17962,2.18137,7880000.0
2008-05-13 10:48:00,2.18439,2.18439,2.17799,2.18288,5250000.0
2008-05-13 10:49:00,2.18186,2.18331,2.17851,2.17851,7500000.0
2008-05-13 10:50:00,2.18244,2.18476,2.18104,2.18476,9750000.0
2008-05-13 10:51:00,2.18294,2.18436,2.18011,2.18011,10000000.0
2008-05-13 10:52:00,2.18337,2.18337,2.1801,2.18278,14380000.0
2008-05-13 10:53:00,2.18097,2.18297,2.17872,2.18297,10500000.0
2008-05-13 10:54:00,2.18206,2.18297,2.17746,2.1806,7500000.0
2008-05-13 10:55:00,2.18217,2.18231,2.17902,2.18231,7130000.0
2008-05-13 10:56:00,2.18125,2.1818,2.17904,2.17991,8750000.0
2008-05-13 10:57:00,2.17764,2.18217,2.17764,2.18217,10750000.0
2008-05-13 10:58:00,2.18183,2.18183,2.17716,2.1798,7250000.0
2008-05-13 10:59:00,2.18161,2.18248,2.17571,2.18177,9750000.0
2008-05-13 11:00:00,2.18276,2.18354,2.17922,2.18235,9500000.0
2008-05-13 11:01:00,2.18158,2.18362,2.17904,2.18171,9500000.0
2008-05-13 11:02:00,2.18128,2.18262,2.18019,2.18119,6630000.0
2008-05-13 11:03:00,2.18195,2.18298,2.17959,2.18289,6750000.0
2008-05-13 11:04:00,2.17884,2.18362,2.17884,2.18362,7750000.0
2008-05-13 11:05:00,2.18079,2.18329,2.1784,2.18093,8500000.0
2008-05-13 11:06:00,2.18306,2.18456,2.18035,2.18103,11000000.0
2008-05-13 11:07:00,2.18366,2.18378,2.17956,2.17956,7750000.0
2008-05-13 11:08:00,2.18252,2.18276,2.18062,2.18276,5500000.0
2008-05-13 11:09:00,2.18389,2.18389,2.17936,2.18275,7500000.0
2008-05-13 11:10:00,2.18416,2.18416,2.18005,2.18306,7760000.0
2008-05-13 11:11:00,2.18222,2.18285,2.1785,2.18222,6250000.0
2008-05-13 11:12:00,2.18363,2.18363,2.18004,2.18004,4880000.0
2008-05-13 11:13:00,2.17884,2.1823,2.17884,2.18037,10000000.0
2008-05-13 11:14:00,2.18155,2.18256,2.17761,2.18256,8630000.0
2008-05-13 11:15:00,2.18209,2.18209,2.17942,2.18006,7380000.0
2008-05-13 11:16:00,2.18201,2.18244,2.17983,2.17988,5880000.0
2008-05-13 11:17:00,2.18163,2.18284,2.17889,2.1823,8000000.0
2008-05-13 11:18:00,2.1811,2.1842,2.17876,2.18074,10880000.0
2008-05-13 11:19:00,2.1812,2.18202,2.1767,2.18141,7250000.0
2008-05-13 11:20:00,2.18192,2.18232,2.17568,2.18086,7380000.0
2008-05-13 11:21:00,2.18173,2.18196,2.17839,2.18188,9000000.0
2008-05-13 11:22:00,2.18252,2.18258,2.17907,2.17907,6380000.0
2008-05-13 11:23:00,2.18186,2.18258,2.179,2.18241,14130000.0
2008-05-13 11:24:00,2.18088,2.18304,2.17644,2.18238,17000000.0
2008-05-13 11:25:00,2.18258,2.18258,2.17915,2.1809,14130000.0
2008-05-13 11:26:00,2.18242,2.18242,2.17933,2.18211,10000000.0
2008-05-13 11:27:00,2.18141,2.18314,2.17814,2.18314,11000000.0
2008-05-13 11:28:00,2.18406,2.18406,2.17969,2.18168,11500000.0
2008-05-13 11:29:00,2.18416,2.18416,2.17744,2.1822,5500000.0
2008-05-13 11:30:00,2.1824,2.18276,2.17879,2.18215,6880000.0
2008-05-13 11:31:00,2.18284,2.18284,2.17731,2.18164,9380000.0
2008-05-13 11:32:00,2.18115,2.1815,2.17734,2.1815,9750000.0
2008-05-13 11:33:00,2.18148,2.18191,2.17764,2.18173,13250000.0
2008-05-13 11:34:00,2.18218,2.18218,2.17893,2.18126,9250000.0
2008-05-13 11:35:00,2.1801,2.18079,2.1748,2.17959,9500000.0
2008-05-13 11:36:00,2.1818,2.1818,2.1775,2.18,6750000.0
2008-05-13 11:37:00,2.17755,2.18142,2.17713,2.18142,11500000.0
2008-05-13 11:38:00,2.1778,2.18087,2.17736,2.18087,5380000.0
2008-05-13 11:39:00,2.18186,2.18186,2.17446,2.17974,8500000.0
2008-05-13 11:40:00,2.17765,2.18108,2.17765,2.1804,10130000.0
2008-05-13 11:41:00,2.17964,2.18112,2.17786,2.17975,8000000.0
2008-05-13 11:42:00,2.18017,2.1815,2.1785,2.18141,6500000.0
2008-05-13 11:43:00,2.18087,2.18246,2.1782,2.18199,9250000.0
2008-05-13 11:44:00,2.18427,2.18427,2.17931,2.18175,7500000.0
2008-05-13 11:45:00,2.18187,2.18348,2.17775,2.18332,7510000.0
2008-05-13 11:46:00,2.18198,2.18247,2.17961,2.18233,5500000.0
2008-05-13 11:47:00,2.18174,2.1842,2.17847,2.18413,8500000.0
2008-05-13 11:48:00,2.18264,2.18423,2.18129,2.18394,13630000.0
2008-05-13 11:49:00,2.18279,2.18408,2.17869,2.18181,11000000.0
2008-05-13 11:50:00,2.18262,2.18471,2.18142,2.18471,7000000.0
2008-05-13 11:51:00,2.18344,2.18428,2.18097,2.18252,5750000.0
2008-05-13 11:52:00,2.18427,2.18427,2.18164,2.1817,8250000.0
2008-05-13 11:53:00,2.18406,2.18413,2.18151,2.18322,5500000.0
2008-05-13 11:54:00,2.18288,2.18363,2.17655,2.18363,9750000.0
2008-05-13 11:55:00,2.18223,2.1833,2.18032,2.18058,6000000.0
2008-05-13 11:56:00,2.18292,2.18448,2.18207,2.18418,10500000.0
2008-05-13 11:57:00,2.1793,2.18336,2.1793,2.18336,6500000.0
2008-05-13 11:58:00,2.17879,2.18425,2.17879,2.18397,11750000.0
2008-05-13 11:59:00,2.1826,2.18484,2.18094,2.184,11250000.0
2008-05-13 12:00:00,2.18209,2.18369,2.17946,2.18298,7500000.0
2008-05-13 12:01:00,2.18133,2.18461,2.18117,2.18401,7000000.0
2008-05-13 12:02:00,2.18095,2.18481,2.17689,2.18481,12130000.0
2008-05-13 12:03:00,2.18432,2.18469,2.18155,2.1824,8750000.0
2008-05-13 12:04:00,2.18318,2.18444,2.18023,2.18444,6250000.0
2008-05-13 12:05:00,2.18389,2.18416,2.17609,2.18291,8250000.0
2008-05-13 12:06:00,2.184,2.1842,2.17986,2.18386,7630000.0
2008-05-13 12:07:00,2.18268,2.18268,2.17692,2.18044,9750000.0
2008-05-13 12:08:00,2.18291,2.18395,2.17996,2.18395,7380000.0
2008-05-13 12:09:00,2.18384,2.18435,2.17997,2.18366,12500000.0
2008-05-13 12:10:00,2.18455,2.18482,2.17661,2.18482,9500000.0
2008-05-13 12:11:00,2.18421,2.18667,2.18307,2.18592,7380000.0
2008-05-13 12:12:00,2.18475,2.18589,2.18284,2.18528,13000000.0
2008-05-13 12:13:00,2.1845,2.18689,2.18197,2.18611,10750000.0
2008-05-13 12:14:00,2.18541,2.18554,2.18027,2.18531,11500000.0
2008-05-13 12:15:00,2.18325,2.1866,2.18212,2.18458,10380000.0
2008-05-13 12:16:00,2.18375,2.18375,2.17914,2.18227,7630000.0
2008-05-13 12:17:00,2.18269,2.18459,2.18137,2.18423,5500000.0
2008-05-13 12:18:00,2.18027,2.18511,2.18027,2.18165,8500000.0
2008-05-13 12:19:00,2.18426,2.18465,2.17719,2.18461,13880000.0
2008-05-13 12:20:00,2.18236,2.18541,2.18147,2.1851,6750000.0
2008-05-13 12:21:00,2.18473,2.18538,2.17876,2.18158,14880000.0
2008-05-13 12:22:00,2.1844,2.18571,2.18233,2.18571,6500000.0
2008-05-13 12:23:00,2.18553,2.18553,2.17993,2.18442,9750000.0
2008-05-13 12:24:00,2.18333,2.18336,2.1785,2.18052,8130000.0
2008-05-13 12:25:00,2.18506,2.18506,2.18108,2.18136,6750000.0
2008-05-13 12:26:00,2.18417,2.18449,2.1811,2.184,8750000.0
2008-05-13 12:27:00,2.18386,2.18501,2.18,2.18439,9130000.0
2008-05-13 12:28:00,2.1789,2.18472,2.1789,2.18472,10000000.0
2008-05-13 12:29:00,2.18511,2.18514,2.18129,2.18379,6630000.0
2008-05-13 12:30:00,2.18507,2.18507,2.17979,2.18023,7500000.0
2008-05-13 12:31:00,2.18428,2.18491,2.18076,2.1826,7750000.0
2008-05-13 12:32:00,2.18487,2.18487,2.18226,2.18362,6250000.0
2008-05-13 12:33:00,2.18428,2.18459,2.18021,2.18417,12380000.0
2008-05-13 12:34:00,2.18381,2.18432,2.18038,2.18432,9250000.0
2008-05-13 12:35:00,2.18388,2.18414,2.17814,2.18212,8750000.0
2008-05-13 12:36:00,2.18507,2.18507,2.18138,2.18373,5750000.0
2008-05-13 12:37:00,2.18251,2.18521,2.17803,2.18418,11510000.0
2008-05-13 12:38:00,2.1834,2.18411,2.17704,2.18321,12630000.0
2008-05-13 12:39:00,2.18188,2.18399,2.18043,2.18399,6000000.0
2008-05-13 12:40:00,2.18082,2.18349,2.18082,2.18335,8750000.0
2008-05-13 12:41:00,2.18233,2.18458,2.1806,2.18364,5750000.0
2008-05-13 12:42:00,2.18292,2.18449,2.1779,2.18449,11250000.0
2008-05-13 12:43:00,2.18411,2.18425,2.18262,2.18332,7500000.0
2008-05-13 12:44:00,2.18262,2.18441,2.18047,2.18364,11500000.0
2008-05-13 12:45:00,2.17789,2.18414,2.17789,2.18413,7750000.0
2008-05-13 12:46:00,2.18375,2.18432,2.18001,2.18098,9750000.0
2008-05-13 12:47:00,2.18478,2.18478,2.18053,2.18277,12250000.0
2008-05-13 12:48:00,2.18568,2.18568,2.18289,2.18462,13250000.0
2008-05-13 12:49:00,2.18348,2.18465,2.18089,2.18465,10500000.0
2008-05-13 12:50:00,2.18467,2.18551,2.18179,2.18551,13750000.0
2008-05-13 12:51:00,2.18392,2.18488,2.17965,2.18301,9250000.0
2008-05-13 12:52:00,2.18392,2.18508,2.18123,2.18153,5750000.0
2008-05-13 12:53:00,2.18558,2.18558,2.18026,2.18404,8750000.0
2008-05-13 12:54:00,2.18144,2.1848,2.18144,2.18454,8380000.0
2008-05-13 12:55:00,2.18093,2.1849,2.17971,2.18387,9130000.0
2008-05-13 12:56:00,2.17996,2.18318,2.17667,2.1782,10630000.0
2008-05-13 12:57:00,2.18064,2.18403,2.17793,2.18085,14000000.0
2008-05-13 12:58:00,2.18331,2.18399,2.17709,2.17948,12500000.0
2008-05-13 12:59:00,2.18262,2.18471,2.18124,2.18376,10500000.0
2008-05-13 13:00:00,2.18273,2.18405,2.18089,2.18238,11500000.0
2008-05-13 13:01:00,2.18182,2.18413,2.18182,2.18238,10500000.0
2008-05-13 13:02:00,2.18337,2.18445,2.1805,2.18242,7000000.0
2008-05-13 13:03:00,2.18482,2.18482,2.18151,2.18394,9500000.0
2008-05-13 13:04:00,2.18421,2.18421,2.17965,2.18353,11000000.0
2008-05-13 13:05:00,2.18363,2.1845,2.17879,2.18413,11250000.0
2008-05-13 13:06:00,2.18013,2.1834,2.17991,2.18108,8250000.0
2008-05-13 13:07:00,2.18112,2.18406,2.17984,2.18394,13750000.0
2008-05-13 13:08:00,2.18242,2.18472,2.18103,2.18402,11000000.0
2008-05-13 13:09:00,2.18277,2.18313,2.1778,2.18095,8750000.0
2008-05-13 13:10:00,2.18387,2.18387,2.18015,2.18323,6250000.0
2008-05-13 13:11:00,2.18128,2.18378,2.18036,2.1811,11760000.0
2008-05-13 13:12:00,2.18196,2.18275,2.18008,2.18249,7500000.0
2008-05-13 13:13:00,2.18094,2.18274,2.17785,2.18205,9500000.0
2008-05-13 13:14:00,2.18151,2.18313,2.1793,2.18205,11250000.0
2008-05-13 13:15:00,2.18207,2.18288,2.17905,2.17937,8000000.0
2008-05-13 13:16:00,2.18095,2.1818,2.17701,2.18053,16000000.0
2008-05-13 13:17:00,2.17874,2.1815,2.17874,2.1815,6500000.0
2008-05-13 13:18:00,2.18232,2.18232,2.17772,2.18127,6250000.0
2008-05-13 13:19:00,2.18183,2.18183,2.17806,2.18132,8000000.0
2008-05-13 13:20:00,2.17898,2.18177,2.17863,2.18132,7750000.0
2008-05-13 13:21:00,2.18258,2.18258,2.17649,2.18095,7250000.0
2008-05-13 13:22:00,2.18223,2.18302,2.17982,2.18147,6000000.0
2008-05-13 13:23:00,2.18092,2.18205,2.17598,2.18205,12500000.0
2008-05-13 13:24:00,2.18315,2.18315,2.17839,2.18112,10000000.0
2008-05-13 13:25:00,2.18278,2.18307,2.17975,2.18236,12250000.0
2008-05-13 13:26:00,2.18423,2.18423,2.18072,2.18337,7750000.0
2008-05-13 13:27:00,2.18378,2.18385,2.17981,2.18303,11750000.0
2008-05-13 13:28:00,2.18307,2.18418,2.17675,2.1815,8250000.0
2008-05-13 13:29:00,2.17949,2.18334,2.17923,2.18334,10000000.0
2008-05-13 13:30:00,2.18381,2.18444,2.17797,2.18444,9630000.0
2008-05-13 13:31:00,2.18122,2.18536,2.18058,2.18335,13880000.0
2008-05-13 13:32:00,2.18288,2.18458,2.18098,2.18458,7250000.0
2008-05-13 13:33:00,2.18253,2.18299,2.17736,2.18297,8000000.0
2008-05-13 13:34:00,2.18371,2.18514,2.18045,2.18514,6750000.0
2008-05-13 13:35:00,2.18342,2.1836,2.1769,2.18311,10380000.0
2008-05-13 13:36:00,2.18271,2.18314,2.17691,2.18309,8000000.0
2008-05-13 13:37:00,2.18312,2.18312,2.17943,2.18112,10000000.0
2008-05-13 13:38:00,2.18356,2.18387,2.1792,2.18265,9880000.0
2008-05-13 13:39:00,2.18233,2.18316,2.17806,2.18316,8250000.0
2008-05-13 13:40:00,2.18113,2.18277,2.18004,2.18114,5250000.0
2008-05-13 13:41:00,2.18276,2.18385,2.18113,2.18385,8750000.0
2008-05-13 13:42:00,2.18101,2.18361,2.18101,2.18361,5750000.0
2008-05-13 13:43:00,2.18296,2.1843,2.17811,2.18255,7250000.0
2008-05-13 13:44:00,2.18442,2.18442,2.18043,2.18043,9000000.0
2008-05-13 13:45:00,2.18025,2.18459,2.18025,2.1809,12880000.0
2008-05-13 13:46:00,2.18221,2.18462,2.18181,2.18361,6000000.0
2008-05-13 13:47:00,2.18024,2.18426,2.18024,2.18341,9880000.0
2008-05-13 13:48:00,2.18453,2.18494,2.18065,2.18494,13000000.0
2008-05-13 13:49:00,2.18233,2.18412,2.18107,2.18412,5880000.0
2008-05-13 13:50:00,2.18311,2.18369,2.17993,2.18285,6630000.0
2008-05-13 13:51:00,2.18382,2.18382,2.17897,2.1818,10010000.0
2008-05-13 13:52:00,2.18276,2.18301,2.17953,2.18059,14260000.0
2008-05-13 13:53:00,2.18372,2.18423,2.17924,2.17924,6500000.0
2008-05-13 13:54:00,2.18433,2.18433,2.18092,2.18092,7750000.0
2008-05-13 13:55:00,2.1826,2.18328,2.18129,2.18131,8750000.0
2008-05-13 13:56:00,2.18143,2.18397,2.18043,2.18043,11000000.0
2008-05-13 13:57:00,2.18396,2.18396,2.1789,2.17927,8750000.0
2008-05-13 13:58:00,2.17902,2.184,2.17902,2.18216,7250000.0
2008-05-13 13:59:00,2.18373,2.18427,2.1827,2.18296,5750000.0
2008-05-13 14:00:00,2.17873,2.18411,2.17873,2.18383,10500000.0
2008-05-13 14:01:00,2.18153,2.18429,2.18031,2.18377,10500000.0
2008-05-13 14:02:00,2.18531,2.18531,2.18248,2.18453,9500000.0
2008-05-13 14:03:00,2.18298,2.18423,2.17997,2.18079,9630000.0
2008-05-13 14:04:00,2.18482,2.18522,2.18031,2.18466,5250000.0
2008-05-13 14:05:00,2.18325,2.18379,2.17832,2.17927,6500000.0
2008-05-13 14:06:00,2.18159,2.18354,2.17675,2.18032,8250000.0
2008-05-13 14:07:00,2.18477,2.18477,2.179,2.183,7380000.0
2008-05-13 14:08:00,2.17952,2.18345,2.17647,2.17987,9630000.0
2008-05-13 14:09:00,2.18416,2.18419,2.18009,2.18116,9000000.0
2008-05-13 14:10:00,2.18043,2.18247,2.17703,2.17703,10000000.0
2008-05-13 14:11:00,2.18198,2.18321,2.17809,2.18321,7880000.0
2008-05-13 14:12:00,2.18218,2.18281,2.17883,2.18175,13250000.0
2008-05-13 14:13:00,2.18101,2.18344,2.17834,2.18344,10500000.0
2008-05-13 14:14:00,2.18364,2.18364,2.17845,2.17882,6630000.0
2008-05-13 14:15:00,2.17982,2.1839,2.17754,2.18305,8250000.0
2008-05-13 14:16:00,2.1827,2.18291,2.17771,2.1827,9250000.0
2008-05-13 14:17:00,2.18201,2.18329,2.17881,2.18178,10130000.0
2008-05-13 14:18:00,2.18307,2.18307,2.17818,2.18228,6750000.0
2008-05-13 14:19:00,2.1817,2.18192,2.17532,2.18157,11500000.0
2008-05-13 14:20:00,2.18094,2.18316,2.17746,2.18314,6250000.0
2008-05-13 14:21:00,2.18223,2.18262,2.17776,2.17965,13630000.0
2008-05-13 14:22:00,2.17864,2.18269,2.17864,2.1807,5500000.0
2008-05-13 14:23:00,2.18323,2.1833,2.17902,2.18225,11750000.0
2008-05-13 14:24:00,2.1832,2.1832,2.18023,2.1814,14750000.0
2008-05-13 14:25:00,2.18225,2.18225,2.17975,2.18177,8000000.0
2008-05-13 14:26:00,2.18197,2.18298,2.17712,2.18206,15000000.0
2008-05-13 14:27:00,2.18198,2.18198,2.17939,2.18099,10880000.0
2008-05-13 14:28:00,2.18196,2.18196,2.17621,2.17937,6500000.0
2008-05-13 14:29:00,2.18224,2.18224,2.17735,2.17735,6500000.0
2008-05-13 14:30:00,2.17967,2.18419,2.17967,2.18364,10630000.0
2008-05-13 14:31:00,2.17938,2.18368,2.17938,2.1817,9750000.0
2008-05-13 14:32:00,2.18255,2.1854,2.18082,2.18472,8750000.0
2008-05-13 14:33:00,2.18368,2.18502,2.18212,2.18237,10000000.0
2008-05-13 14:34:00,2.18343,2.18343,2.17752,2.18271,20250000.0
2008-05-13 14:35:00,2.18066,2.18525,2.18066,2.18434,12250000.0
2008-05-13 14:36:00,2.18456,2.18456,2.18031,2.18343,8750000.0
2008-05-13 14:37:00,2.18211,2.18483,2.17977,2.18344,9750000.0
2008-05-13 14:38:00,2.18425,2.18505,2.17953,2.18251,9500000.0
2008-05-13 14:39:00,2.18515,2.1855,2.17979,2.18151,13750000.0
2008-05-13 14:40:00,2.18436,2.18619,2.18217,2.1845,10750000.0
2008-05-13 14:41:00,2.18618,2.18618,2.18315,2.18465,6250000.0
2008-05-13 14:42:00,2.18579,2.18751,2.18328,2.18693,12000000.0
2008-05-13 14:43:00,2.1868,2.1868,2.18057,2.18488,7750000.0
2008-05-13 14:44:00,2.18343,2.18598,2.18167,2.18347,6500000.0
2008-05-13 14:45:00,2.18388,2.18582,2.1813,2.18298,5500000.0
2008-05-13 14:46:00,2.18501,2.18617,2.18183,2.18183,9000000.0
2008-05-13 14:47:00,2.18538,2.18567,2.18317,2.18567,8510000.0
2008-05-13 14:48:00,2.18652,2.18652,2.18146,2.18536,8500000.0
2008-05-13 14:49:00,2.18643,2.18643,2.18194,2.18477,11130000.0
2008-05-13 14:50:00,2.18512,2.18632,2.18024,2.1856,8250000.0
2008-05-13 14:51:00,2.18473,2.18656,2.18327,2.18656,4880000.0
2008-05-13 14:52:00,2.18243,2.1849,2.17852,2.17978,10750000.0
2008-05-13 14:53:00,2.18309,2.18422,2.17742,2.17742,6500000.0
2008-05-13 14:54:00,2.18319,2.18475,2.1799,2.18017,8500000.0
2008-05-13 14:55:00,2.18331,2.18452,2.1813,2.18329,7000000.0
2008-05-13 14:56:00,2.1835,2.18392,2.17797,2.17797,14500000.0
2008-05-13 14:57:00,2.18267,2.18315,2.17757,2.18013,11250000.0
2008-05-13 14:58:00,2.18128,2.18298,2.17659,2.18171,7760000.0
2008-05-13 14:59:00,2.18176,2.18254,2.17867,2.18216,11250000.0
2008-05-13 15:00:00,2.1815,2.18228,2.17868,2.18063,11760000.0
2008-05-13 15:01:00,2.18095,2.18219,2.17662,2.18153,5250000.0
2008-05-13 15:02:00,2.18205,2.18205,2.17577,2.17983,9500000.0
2008-05-13 15:03:00,2.1799,2.1821,2.17679,2.17977,14380000.0
2008-05-13 15:04:00,2.18062,2.18208,2.17695,2.18009,10750000.0
2008-05-13 15:05:00,2.18221,2.18264,2.17937,2.1808,15500000.0
2008-05-13 15:06:00,2.18208,2.18258,2.18,2.18084,11380000.0
2008-05-13 15:07:00,2.17821,2.18284,2.17776,2.18125,10250000.0
2008-05-13 15:08:00,2.18136,2.18212,2.17764,2.17832,7500000.0
2008-05-13 15:09:00,2.18178,2.18284,2.17966,2.18223,11500000.0
2008-05-13 15:10:00,2.18227,2.18243,2.17685,2.18243,12000000.0
2008-05-13 15:11:00,2.18031,2.18244,2.17782,2.18194,8750000.0
2008-05-13 15:12:00,2.18325,2.18325,2.17392,2.1797,5500000.0
2008-05-13 15:13:00,2.18233,2.18233,2.17954,2.18012,5250000.0
2008-05-13 15:14:00,2.18204,2.18204,2.17879,2.18106,9380000.0
2008-05-13 15:15:00,2.17929,2.18258,2.17771,2.18223,8250000.0
2008-05-13 15:16:00,2.18217,2.18275,2.17962,2.18241,14250000.0
2008-05-13 15:17:00,2.18223,2.18442,2.18107,2.18387,6750000.0
2008-05-13 15:18:00,2.1784,2.18427,2.1784,2.18392,7750000.0
2008-05-13 15:19:00,2.1827,2.18379,2.18021,2.18021,7750000.0
2008-05-13 15:20:00,2.18396,2.18396,2.18074,2.18321,9000000.0
2008-05-13 15:21:00,2.17867,2.18223,2.17867,2.18223,8500000.0
2008-05-13 15:22:00,2.17909,2.18396,2.17892,2.18395,9000000.0
2008-05-13 15:23:00,2.18389,2.18439,2.17972,2.18358,10380000.0
2008-05-13 15:24:00,2.1817,2.18418,2.17886,2.18418,7500000.0
2008-05-13 15:25:00,2.18436,2.18565,2.17996,2.18505,11000000.0
2008-05-13 15:26:00,2.18393,2.18495,2.18086,2.18433,7750000.0
2008-05-13 15:27:00,2.18328,2.18434,2.17886,2.18151,8250000.0
2008-05-13 15:28:00,2.18319,2.18498,2.18293,2.18453,8250000.0
2008-05-13 15:29:00,2.18333,2.18621,2.18067,2.18621,6500000.0
2008-05-13 15:30:00,2.18299,2.18644,2.18079,2.18331,9250000.0
2008-05-13 15:31:00,2.1857,2.1857,2.18007,2.18422,8500000.0
2008-05-13 15:32:00,2.18558,2.18589,2.18208,2.18589,7380000.0
2008-05-13 15:33:00,2.1815,2.1859,2.1815,2.18458,13750000.0
2008-05-13 15:34:00,2.1846,2.1847,2.18145,2.18304,6250000.0
2008-05-13 15:35:00,2.18273,2.18515,2.18202,2.18355,10260000.0
2008-05-13 15:36:00,2.18515,2.18515,2.18113,2.18407,9880000.0
2008-05-13 15:37:00,2.18153,2.18489,2.17928,2.17968,7750000.0
2008-05-13 15:38:00,2.18303,2.18552,2.1821,2.18306,9500000.0
2008-05-13 15:39:00,2.18206,2.18258,2.17672,2.18029,8250000.0
2008-05-13 15:40:00,2.18289,2.18428,2.18196,2.18403,5880000.0
2008-05-13 15:41:00,2.18331,2.18402,2.18044,2.18283,7500000.0
2008-05-13 15:42:00,2.18259,2.18323,2.17842,2.17842,6000000.0
2008-05-13 15:43:00,2.18305,2.18305,2.17711,2.18103,12880000.0
2008-05-13 15:44:00,2.18395,2.18406,2.18006,2.18083,6000000.0
2008-05-13 15:45:00,2.18445,2.18445,2.17938,2.18337,11130000.0
2008-05-13 15:46:00,2.18482,2.18482,2.17936,2.17993,10000000.0
2008-05-13 15:47:00,2.1835,2.18374,2.17835,2.18374,7630000.0
2008-05-13 15:48:00,2.18091,2.18408,2.17952,2.18408,8750000.0
2008-05-13 15:49:00,2.17726,2.18443,2.17726,2.18443,8500000.0
2008-05-13 15:50:00,2.18283,2.1836,2.17968,2.18296,8250000.0
2008-05-13 15:51:00,2.18201,2.18362,2.17908,2.18186,7250000.0
2008-05-13 15:52:00,2.18368,2.18382,2.18062,2.18295,5630000.0
2008-05-13 15:53:00,2.18276,2.18363,2.17832,2.18344,10750000.0
2008-05-13 15:54:00,2.18445,2.18445,2.1804,2.18189,9750000.0
2008-05-13 15:55:00,2.18212,2.18382,2.17941,2.18333,7750000.0
2008-05-13 15:56:00,2.18254,2.18427,2.18042,2.18374,6000000.0
2008-05-13 15:57:00,2.18398,2.18398,2.17996,2.18371,11000000.0
2008-05-13 15:58:00,2.18335,2.18386,2.17994,2.18386,9500000.0
2008-05-13 15:59:00,2.18413,2.18418,2.18043,2.18043,8880000.0
2008-05-13 16:00:00,2.18383,2.18383,2.18158,2.18335,7750000.0
2008-05-13 16:01:00,2.18229,2.18445,2.1798,2.18288,8250000.0
2008-05-13 16:02:00,2.18251,2.18311,2.17571,2.18109,11250000.0
2008-05-13 16:03:00,2.18145,2.18318,2.17741,2.18318,9500000.0
2008-05-13 16:04:00,2.18407,2.18407,2.17712,2.18215,8500000.0
2008-05-13 16:05:00,2.18254,2.18277,2.18029,2.18277,6750000.0
2008-05-13 16:06:00,2.18244,2.18311,2.17908,2.17996,7630000.0
2008-05-13 16:07:00,2.18131,2.18391,2.18004,2.18391,14380000.0
2008-05-13 16:08:00,2.18076,2.18373,2.17989,2.18093,10750000.0
2008-05-13 16:09:00,2.18272,2.1841,2.17918,2.17918,8380000.0
2008-05-13 16:10:00,2.18364,2.18379,2.17841,2.18221,8000000.0
2008-05-13 16:11:00,2.18315,2.18315,2.17862,2.17862,5500000.0
2008-05-13 16:12:00,2.18046,2.18248,2.17793,2.18217,6000000.0
2008-05-13 16:13:00,2.18105,2.18223,2.17876,2.18155,7750000.0
2008-05-13 16:14:00,2.18185,2.18198,2.17877,2.18151,11500000.0
2008-05-13 16:15:00,2.17928,2.1815,2.17705,2.18084,5260000.0
2008-05-13 16:16:00,2.18042,2.18172,2.17858,2.18015,7250000.0
2008-05-13 16:17:00,2.18116,2.18218,2.17879,2.18164,17630000.0
2008-05-13 16:18:00,2.17921,2.18195,2.17601,2.18195,5750000.0
2008-05-13 16:19:00,2.18165,2.18203,2.1782,2.17906,9380000.0
2008-05-13 16:20:00,2.1798,2.18234,2.17962,2.18183,11750000.0
2008-05-13 16:21:00,2.18036,2.18061,2.17954,2.17954,9000000.0
2008-05-13 16:22:00,2.17966,2.18131,2.17783,2.18063,8250000.0
2008-05-13 16:23:00,2.18258,2.18303,2.17834,2.18192,5500000.0
2008-05-13 16:24:00,2.1827,2.1827,2.17981,2.18249,5500000.0
2008-05-13 16:25:00,2.18288,2.18288,2.17589,2.18075,5500000.0
2008-05-13 16:26:00,2.18193,2.18387,2.18056,2.18343,8880000.0
2008-05-13 16:27:00,2.18407,2.18407,2.17792,2.18106,13500000.0
2008-05-13 16:28:00,2.18385,2.18469,2.18111,2.18111,13750000.0
2008-05-13 16:29:00,2.18287,2.18325,2.17982,2.18189,8250000.0
2008-05-13 16:30:00,2.18308,2.18348,2.18022,2.18306,7250000.0
2008-05-13 16:31:00,2.18272,2.1841,2.1788,2.18387,8380000.0
2008-05-13 16:32:00,2.18365,2.18483,2.18094,2.18094,7130000.0
2008-05-13 16:33:00,2.18374,2.18402,2.17943,2.18072,11250000.0
2008-05-13 16:34:00,2.18055,2.18434,2.17868,2.18434,12130000.0
2008-05-13 16:35:00,2.18425,2.18447,2.17735,2.18447,13750000.0
2008-05-13 16:36:00,2.18338,2.1853,2.18066,2.18412,12880000.0
2008-05-13 16:37:00,2.18494,2.18494,2.18208,2.18281,5750000.0
2008-05-13 16:38:00,2.18289,2.18354,2.17833,2.18354,11500000.0
2008-05-13 16:39:00,2.18305,2.1833,2.17828,2.18196,9250000.0
2008-05-13 16:40:00,2.18272,2.18501,2.18223,2.18501,7500000.0
2008-05-13 16:41:00,2.18427,2.18442,2.18001,2.18171,6500000.0
2008-05-13 16:42:00,2.18551,2.18551,2.1801,2.1821,9000000.0
2008-05-13 16:43:00,2.18495,2.18495,2.18089,2.18311,15000000.0
2008-05-13 16:44:00,2.18395,2.1855,2.18074,2.18417,8630000.0
2008-05-13 16:45:00,2.18023,2.18368,2.17916,2.18314,9750000.0
2008-05-13 16:46:00,2.18244,2.18368,2.17936,2.18219,9000000.0
2008-05-13 16:47:00,2.18335,2.18335,2.17995,2.18215,12000000.0
2008-05-13 16:48:00,2.18355,2.18518,2.18132,2.18405,5750000.0
2008-05-13 16:49:00,2.18137,2.18306,2.17767,2.18304,12750000.0
2008-05-13 16:50:00,2.18187,2.18298,2.17862,2.18157,6750000.0
2008-05-13 16:51:00,2.18185,2.18248,2.17874,2.18068,11250000.0
2008-05-13 16:52:00,2.1798,2.18244,2.17787,2.18171,8630000.0
2008-05-13 16:53:00,2.1808,2.18347,2.17581,2.1824,14880000.0
2008-05-13 16:54:00,2.17983,2.18225,2.17983,2.18201,8750000.0
2008-05-13 16:55:00,2.18081,2.18081,2.17558,2.17754,6380000.0
2008-05-13 16:56:00,2.18102,2.18185,2.17664,2.18077,13500000.0
2008-05-13 16:57:00,2.18202,2.18215,2.17852,2.1809,10750000.0
2008-05-13 16:58:00,2.18004,2.18305,2.17841,2.17841,9000000.0
2008-05-13 16:59:00,2.18132,2.18144,2.1788,2.1811,8630000.0
2008-05-13 17:00:00,2.17996,2.18127,2.17873,2.18112,9250000.0
2008-05-13 17:01:00,2.18121,2.18184,2.17848,2.18184,8500000.0
2008-05-13 17:02:00,2.18151,2.18225,2.17959,2.18216,6750000.0
2008-05-13 17:03:00,2.18128,2.18285,2.17714,2.17885,10630000.0
2008-05-13 17:04:00,2.18076,2.182,2.17785,2.18157,11890000.0
2008-05-13 17:05:00,2.18043,2.1821,2.17761,2.18146,8750000.0
2008-05-13 17:06:00,2.18295,2.18295,2.18024,2.18258,6130000.0
2008-05-13 17:07:00,2.17994,2.1817,2.17964,2.1817,7250000.0
2008-05-13 17:08:00,2.18286,2.18286,2.17898,2.1794,12500000.0
2008-05-13 17:09:00,2.17993,2.18225,2.17944,2.18006,7000000.0
2008-05-13 17:10:00,2.18074,2.18307,2.17733,2.18307,12630000.0
2008-05-13 17:11:00,2.18362,2.18362,2.18019,2.18042,7880000.0
2008-05-13 17:12:00,2.18194,2.18314,2.17756,2.17988,7250000.0
2008-05-13 17:13:00,2.18238,2.18295,2.17999,2.18257,11500000.0
2008-05-13 17:14:00,2.18348,2.18348,2.17778,2.18266,6880000.0
2008-05-13 17:15:00,2.18106,2.18175,2.1768,2.18163,10000000.0
2008-05-13 17:16:00,2.18109,2.18259,2.17988,2.18259,8750000.0
2008-05-13 17:17:00,2.18134,2.18225,2.17949,2.18221,7750000.0
2008-05-13 17:18:00,2.1785,2.18334,2.1785,2.18088,5750000.0
2008-05-13 17:19:00,2.17898,2.18286,2.17895,2.18269,9630000.0
2008-05-13 17:20:00,2.18175,2.183,2.17926,2.17926,5750000.0
2008-05-13 17:21:00,2.18312,2.18312,2.17729,2.17729,11880000.0
2008-05-13 17:22:00,2.17982,2.1832,2.17778,2.1832,15000000.0
2008-05-13 17:23:00,2.18163,2.18352,2.1794,2.18268,11250000.0
2008-05-13 17:24:00,2.17899,2.18223,2.17694,2.18223,12880000.0
2008-05-13 17:25:00,2.1819,2.1826,2.17517,2.18184,8760000.0
2008-05-13 17:26:00,2.17815,2.1827,2.17815,2.1811,11380000.0
2008-05-13 17:27:00,2.17968,2.18094,2.17717,2.18058,7880000.0
2008-05-13 17:28:00,2.17823,2.18116,2.17685,2.18053,10880000.0
2008-05-13 17:29:00,2.17682,2.1799,2.17271,2.17799,8000000.0
2008-05-13 17:30:00,2.17949,2.17949,2.17637,2.17848,8250000.0
2008-05-13 17:31:00,2.17943,2.1803,2.17536,2.17557,13880000.0
2008-05-13 17:32:00,2.17669,2.17858,2.1713,2.17858,11630000.0
2008-05-13 17:33:00,2.17895,2.17965,2.17463,2.17821,7750000.0
2008-05-13 17:34:00,2.17834,2.17866,2.17652,2.17842,11250000.0
2008-05-13 17:35:00,2.17688,2.17864,2.17476,2.17839,7000000.0
2008-05-13 17:36:00,2.17745,2.17965,2.17669,2.17909,6750000.0
2008-05-13 17:37:00,2.17793,2.17917,2.17732,2.1788,6380000.0
2008-05-13 17:38:00,2.17916,2.17916,2.17406,2.17755,12130000.0
2008-05-13 17:39:00,2.17537,2.17757,2.17295,2.17715,10000000.0
2008-05-13 17:40:00,2.17577,2.17948,2.1754,2.17868,6630000.0
2008-05-13 17:41:00,2.17605,2.17809,2.1755,2.17595,5630000.0
2008-05-13 17:42:00,2.17722,2.17885,2.17489,2.17752,7250000.0
2008-05-13 17:43:00,2.17684,2.17848,2.17651,2.17677,6250000.0
2008-05-13 17:44:00,2.17877,2.17877,2.17243,2.1746,14000000.0
2008-05-13 17:45:00,2.17919,2.17919,2.1737,2.17897,7750000.0
2008-05-13 17:46:00,2.17579,2.17877,2.17509,2.17761,9000000.0
2008-05-13 17:47:00,2.17924,2.18006,2.17718,2.18006,8880000.0
2008-05-13 17:48:00,2.17567,2.17889,2.17567,2.17643,7000000.0
2008-05-13 17:49:00,2.17886,2.17886,2.17462,2.17613,7500000.0
2008-05-13 17:50:00,2.17598,2.17742,2.17116,2.17116,12750000.0
2008-05-13 17:51:00,2.17273,2.17634,2.17273,2.17615,8880000.0
2008-05-13 17:52:00,2.17573,2.17764,2.17235,2.17675,9000000.0
2008-05-13 17:53:00,2.17697,2.17761,2.17652,2.17715,5250000.0
2008-05-13 17:54:00,2.17777,2.17838,2.17191,2.17772,15380000.0
2008-05-13 17:55:00,2.17671,2.17768,2.17441,2.17712,8500000.0
2008-05-13 17:56:00,2.1774,2.17884,2.1705,2.17298,13750000.0
2008-05-13 17:57:00,2.17533,2.17668,2.17304,2.17449,14500000.0
2008-05-13 17:58:00,2.17231,2.17568,2.17231,2.17454,10260000.0
2008-05-13 17:59:00,2.17281,2.1775,2.17281,2.1775,8750000.0
2008-05-13 18:00:00,2.17898,2.17963,2.17463,2.17463,11250000.0
2008-05-13 18:01:00,2.17863,2.17952,2.17341,2.17878,7500000.0
2008-05-13 18:02:00,2.1767,2.17917,2.17647,2.1789,13760000.0
2008-05-13 18:03:00,2.17875,2.17875,2.175,2.17799,11000000.0
2008-05-13 18:04:00,2.17728,2.18025,2.17432,2.17779,13630000.0
2008-05-13 18:05:00,2.17941,2.17977,2.17593,2.17936,9130000.0
2008-05-13 18:06:00,2.17837,2.18077,2.17775,2.18077,7250000.0
2008-05-13 18:07:00,2.17915,2.18023,2.1768,2.17804,7250000.0
2008-05-13 18:08:00,2.17782,2.1802,2.17745,2.17755,6250000.0
2008-05-13 18:09:00,2.18018,2.18018,2.17565,2.17898,8250000.0
2008-05-13 18:10:00,2.18098,2.18098,2.179,2.1802,6750000.0
2008-05-13 18:11:00,2.18001,2.18034,2.17779,2.17929,7500000.0
2008-05-13 18:12:00,2.1786,2.1804,2.17674,2.17898,7880000.0
2008-05-13 18:13:00,2.17957,2.18005,2.17616,2.1774,6000000.0
2008-05-13 18:14:00,2.17804,2.17936,2.17371,2.17876,9250000.0
2008-05-13 18:15:00,2.17966,2.18075,2.17759,2.18075,7750000.0
2008-05-13 18:16:00,2.17857,2.18012,2.17641,2.17986,6500000.0
2008-05-13 18:17:00,2.17944,2.18016,2.1752,2.179,10000000.0
2008-05-13 18:18:00,2.17978,2.18028,2.17679,2.17956,5250000.0
2008-05-13 18:19:00,2.18028,2.18087,2.17624,2.17915,11630000.0
2008-05-13 18:20:00,2.1793,2.18049,2.17712,2.17965,8250000.0
2008-05-13 18:21:00,2.17919,2.18022,2.17441,2.17952,12750000.0
2008-05-13 18:22:00,2.17816,2.1797,2.17681,2.17891,6000000.0
2008-05-13 18:23:00,2.17784,2.17951,2.17408,2.17408,10250000.0
2008-05-13 18:24:00,2.17887,2.17955,2.17487,2.17785,7250000.0
2008-05-13 18:25:00,2.17884,2.17981,2.1775,2.17899,10750000.0
2008-05-13 18:26:00,2.18009,2.18018,2.17655,2.18018,6500000.0
2008-05-13 18:27:00,2.18139,2.18139,2.17815,2.17981,8750000.0
2008-05-13 18:28:00,2.18121,2.18121,2.17749,2.1802,7750000.0
2008-05-13 18:29:00,2.17939,2.17991,2.17404,2.17985,8000000.0
2008-05-13 18:30:00,2.17968,2.18014,2.17525,2.17657,18500000.0
2008-05-13 18:31:00,2.18009,2.18109,2.17913,2.18109,8500000.0
2008-05-13 18:32:00,2.17886,2.1827,2.17872,2.17911,7880000.0
2008-05-13 18:33:00,2.1809,2.18213,2.17777,2.17777,14260000.0
2008-05-13 18:34:00,2.18228,2.18263,2.17895,2.18172,11260000.0
2008-05-13 18:35:00,2.18214,2.18252,2.17841,2.18087,10000000.0
2008-05-13 18:36:00,2.18196,2.18196,2.1787,2.17991,5500000.0
2008-05-13 18:37:00,2.17978,2.18113,2.1759,2.1791,12000000.0
2008-05-13 18:38:00,2.17983,2.18064,2.17521,2.17845,11250000.0
2008-05-13 18:39:00,2.17962,2.18035,2.17498,2.17975,11500000.0
2008-05-13 18:40:00,2.1796,2.18026,2.17557,2.1797,10000000.0
2008-05-13 18:41:00,2.17987,2.18085,2.17645,2.18085,6750000.0
2008-05-13 18:42:00,2.18061,2.18104,2.17302,2.18043,10750000.0
2008-05-13 18:43:00,2.17949,2.18142,2.17582,2.18019,9750000.0
2008-05-13 18:44:00,2.18012,2.18176,2.17648,2.18043,9250000.0
2008-05-13 18:45:00,2.18006,2.18095,2.17386,2.17796,8880000.0
2008-05-13 18:46:00,2.18096,2.18096,2.176,2.17915,5500000.0
2008-05-13 18:47:00,2.17869,2.17998,2.1778,2.17997,5250000.0
2008-05-13 18:48:00,2.18058,2.18076,2.17208,2.17856,8000000.0
2008-05-13 18:49:00,2.179,2.179,2.17345,2.17795,14880000.0
2008-05-13 18:50:00,2.1793,2.18044,2.17813,2.18044,9750000.0
2008-05-13 18:51:00,2.17659,2.17972,2.17659,2.17912,9000000.0
2008-05-13 18:52:00,2.17945,2.18045,2.17704,2.17946,9880000.0
2008-05-13 18:53:00,2.1775,2.18019,2.17548,2.17849,11880000.0
2008-05-13 18:54:00,2.17826,2.17881,2.17539,2.1766,8010000.0
2008-05-13 18:55:00,2.17887,2.17932,2.17448,2.17795,5250000.0
2008-05-13 18:56:00,2.17804,2.17936,2.176,2.17758,13630000.0
2008-05-13 18:57:00,2.17524,2.17877,2.17524,2.17778,8500000.0
2008-05-13 18:58:00,2.17844,2.17844,2.1721,2.17664,8380000.0
2008-05-13 18:59:00,2.17834,2.17834,2.17351,2.17579,6250000.0
2008-05-13 19:00:00,2.17716,2.17941,2.17509,2.17911,10380000.0
2008-05-13 19:01:00,2.17845,2.17877,2.17216,2.17809,9500000.0
2008-05-13 19:02:00,2.17754,2.17884,2.17484,2.1769,7000000.0
2008-05-13 19:03:00,2.17411,2.17922,2.17411,2.17918,6250000.0
2008-05-13 19:04:00,2.17773,2.17958,2.17352,2.17739,10500000.0
2008-05-13 19:05:00,2.17789,2.17886,2.1768,2.1768,6250000.0
2008-05-13 19:06:00,2.17963,2.17963,2.17527,2.17871,16390000.0
2008-05-13 19:07:00,2.17879,2.17986,2.17696,2.17696,7000000.0
2008-05-13 19:08:00,2.1783,2.18108,2.17287,2.17963,12250000.0
2008-05-13 19:09:00,2.18175,2.18175,2.17859,2.17871,6250000.0
2008-05-13 19:10:00,2.18045,2.1808,2.17687,2.1808,9130000.0
2008-05-13 19:11:00,2.17766,2.17955,2.17225,2.17941,8630000.0
2008-05-13 19:12:00,2.1755,2.1813,2.1755,2.1813,8500000.0
2008-05-13 19:13:00,2.18112,2.18112,2.17389,2.18047,10250000.0
2008-05-13 19:14:00,2.17825,2.1806,2.17671,2.1806,10250000.0
2008-05-13 19:15:00,2.178,2.1801,2.17535,2.17946,5500000.0
2008-05-13 19:16:00,2.18074,2.18074,2.17503,2.17937,9630000.0
2008-05-13 19:17:00,2.17834,2.18029,2.1747,2.17872,10510000.0
2008-05-13 19:18:00,2.18014,2.18022,2.17621,2.17621,7000000.0
2008-05-13 19:19:00,2.1778,2.17927,2.17685,2.17685,10380000.0
2008-05-13 19:20:00,2.17776,2.17917,2.17566,2.17566,5500000.0
2008-05-13 19:21:00,2.17811,2.17954,2.17609,2.17949,7000000.0
2008-05-13 19:22:00,2.17964,2.17964,2.17512,2.17672,12250000.0
2008-05-13 19:23:00,2.17994,2.17994,2.1771,2.17855,6000000.0
2008-05-13 19:24:00,2.17664,2.1784,2.17531,2.17663,17380000.0
2008-05-13 19:25:00,2.17549,2.17896,2.17456,2.1756,5750000.0
2008-05-13 19:26:00,2.17529,2.17885,2.17485,2.17599,9750000.0
2008-05-13 19:27:00,2.17743,2.1777,2.17068,2.17677,9500000.0
2008-05-13 19:28:00,2.17816,2.17912,2.17632,2.17912,10750000.0
2008-05-13 19:29:00,2.17823,2.17823,2.17501,2.17799,15250000.0
2008-05-13 19:30:00,2.17916,2.17916,2.17405,2.17628,10380000.0
2008-05-13 19:31:00,2.17885,2.17888,2.17392,2.17874,8250000.0
2008-05-13 19:32:00,2.17914,2.17914,2.17226,2.17812,6250000.0
2008-05-13 19:33:00,2.17842,2.17958,2.17384,2.17905,10250000.0
2008-05-13 19:34:00,2.17944,2.17964,2.17277,2.17696,10380000.0
2008-05-13 19:35:00,2.17742,2.17869,2.17666,2.17869,7750000.0
2008-05-13 19:36:00,2.17548,2.17886,2.17411,2.17886,11500000.0
2008-05-13 19:37:00,2.17797,2.17964,2.17502,2.17964,13000000.0
2008-05-13 19:38:00,2.17781,2.17868,2.17528,2.17633,5500000.0
2008-05-13 19:39:00,2.17528,2.17915,2.17528,2.17788,8880000.0
2008-05-13 19:40:00,2.17675,2.17833,2.17491,2.17726,6380000.0
2008-05-13 19:41:00,2.17852,2.17911,2.17281,2.17436,12500000.0
2008-05-13 19:42:00,2.17914,2.17914,2.17393,2.17623,9130000.0
2008-05-13 19:43:00,2.17641,2.17841,2.17483,2.17841,8380000.0
2008-05-13 19:44:00,2.17618,2.17901,2.17366,2.17678,8630000.0
2008-05-13 19:45:00,2.17801,2.17886,2.17336,2.1784,6000000.0
2008-05-13 19:46:00,2.17643,2.1791,2.17566,2.1782,11250000.0
2008-05-13 19:47:00,2.17999,2.17999,2.17647,2.17994,8000000.0
2008-05-13 19:48:00,2.1774,2.17992,2.17513,2.17837,7750000.0
2008-05-13 19:49:00,2.17928,2.17933,2.17298,2.17518,8750000.0
2008-05-13 19:50:00,2.17726,2.17977,2.17506,2.17812,9000000.0
2008-05-13 19:51:00,2.17938,2.17984,2.17758,2.17912,6750000.0
2008-05-13 19:52:00,2.17734,2.18048,2.17734,2.17964,6750000.0
2008-05-13 19:53:00,2.18,2.18074,2.17677,2.18058,8250000.0
2008-05-13 19:54:00,2.17996,2.18087,2.17658,2.1807,11250000.0
2008-05-13 19:55:00,2.17869,2.18031,2.17569,2.17806,10750000.0
2008-05-13 19:56:00,2.18104,2.18171,2.17758,2.17974,9500000.0
2008-05-13 19:57:00,2.18014,2.18195,2.17615,2.18117,9000000.0
2008-05-13 19:58:00,2.17798,2.181,2.1742,2.1793,7500000.0
2008-05-13 19:59:00,2.18037,2.18107,2.17446,2.17977,8500000.0
2008-05-13 20:00:00,2.18113,2.18113,2.17709,2.1788,12880000.0
2008-05-13 20:01:00,2.17745,2.18091,2.17672,2.18015,7500000.0
2008-05-13 20:02:00,2.17807,2.18097,2.17653,2.18097,7250000.0
2008-05-13 20:03:00,2.17916,2.18145,2.17783,2.18018,10000000.0
2008-05-13 20:04:00,2.18119,2.18171,2.17786,2.18097,9250000.0
2008-05-13 20:05:00,2.18251,2.18251,2.17171,2.17935,15750000.0
2008-05-13 20:06:00,2.18359,2.18359,2.17852,2.18107,15130000.0
2008-05-13 20:07:00,2.1817,2.18195,2.17737,2.18005,9000000.0
2008-05-13 20:08:00,2.18127,2.18155,2.17978,2.18062,8750000.0
2008-05-13 20:09:00,2.18292,2.18292,2.17722,2.1817,12630000.0
2008-05-13 20:10:00,2.18011,2.18197,2.17716,2.17967,7130000.0
2008-05-13 20:11:00,2.17877,2.18104,2.17563,2.18058,7250000.0
2008-05-13 20:12:00,2.18064,2.18112,2.17849,2.17916,10750000.0
2008-05-13 20:13:00,2.17921,2.18189,2.17682,2.1782,11880000.0
2008-05-13 20:14:00,2.17972,2.18103,2.1779,2.1779,7000000.0
2008-05-13 20:15:00,2.1823,2.18244,2.17762,2.18244,12380000.0
2008-05-13 20:16:00,2.18257,2.18297,2.17933,2.18297,8130000.0
2008-05-13 20:17:00,2.18032,2.18032,2.17669,2.17859,7250000.0
2008-05-13 20:18:00,2.18273,2.18323,2.1784,2.1805,14880000.0
2008-05-13 20:19:00,2.18327,2.18375,2.17892,2.18269,10250000.0
2008-05-13 20:20:00,2.18216,2.18216,2.17928,2.17928,8000000.0
2008-05-13 20:21:00,2.18081,2.18259,2.17791,2.18259,6000000.0
2008-05-13 20:22:00,2.17896,2.18259,2.17896,2.18237,8500000.0
2008-05-13 20:23:00,2.18104,2.18297,2.17862,2.17983,7880000.0
2008-05-13 20:24:00,2.18092,2.18204,2.17759,2.17987,6750000.0
2008-05-13 20:25:00,2.17964,2.18302,2.17964,2.18006,10000000.0
2008-05-13 20:26:00,2.1816,2.18388,2.1807,2.18324,6380000.0
2008-05-13 20:27:00,2.18147,2.1835,2.17791,2.18083,6630000.0
2008-05-13 20:28:00,2.18215,2.18368,2.18002,2.18328,14640000.0
2008-05-13 20:29:00,2.17788,2.1826,2.17788,2.18093,12750000.0
2008-05-13 20:30:00,2.18335,2.18335,2.17929,2.18062,8880000.0
2008-05-13 20:31:00,2.17575,2.18211,2.17575,2.18071,14000000.0
2008-05-13 20:32:00,2.18293,2.18344,2.1792,2.18071,11750000.0
2008-05-13 20:33:00,2.17659,2.18299,2.17659,2.18121,11000000.0
2008-05-13 20:34:00,2.17879,2.18239,2.17616,2.1816,5500000.0
2008-05-13 20:35:00,2.18115,2.18243,2.1805,2.18196,6500000.0
2008-05-13 20:36:00,2.18071,2.18265,2.17987,2.18252,15000000.0
2008-05-13 20:37:00,2.17983,2.18286,2.17809,2.18266,11000000.0
2008-05-13 20:38:00,2.1793,2.18193,2.17821,2.18156,9000000.0
2008-05-13 20:39:00,2.17862,2.18154,2.17846,2.17846,7500000.0
2008-05-13 20:40:00,2.17655,2.1817,2.17655,2.17907,5750000.0
2008-05-13 20:41:00,2.1824,2.1824,2.17994,2.1805,12380000.0
2008-05-13 20:42:00,2.18255,2.18255,2.1791,2.18026,8250000.0
2008-05-13 20:43:00,2.18097,2.18232,2.17828,2.18125,7000000.0
2008-05-13 20:44:00,2.1763,2.18261,2.1763,2.18246,7130000.0
2008-05-13 20:45:00,2.1805,2.18255,2.17885,2.18173,5500000.0
2008-05-13 20:46:00,2.17554,2.18265,2.17554,2.18255,8250000.0
2008-05-13 20:47:00,2.18125,2.18407,2.18063,2.18145,6000000.0
2008-05-13 20:48:00,2.18295,2.18326,2.17994,2.18326,8130000.0
2008-05-13 20:49:00,2.17848,2.18403,2.17848,2.18321,8500000.0
2008-05-13 20:50:00,2.18284,2.18411,2.18123,2.18215,9130000.0
2008-05-13 20:51:00,2.18378,2.1838,2.18084,2.18349,6500000.0
2008-05-13 20:52:00,2.18445,2.18455,2.18119,2.18119,7750000.0
2008-05-13 20:53:00,2.18378,2.18378,2.17942,2.18338,10000000.0
2008-05-13 20:54:00,2.18027,2.18294,2.17877,2.17944,11250000.0
2008-05-13 20:55:00,2.18265,2.18311,2.17792,2.18279,9500000.0
2008-05-13 20:56:00,2.18171,2.1837,2.17775,2.1837,6250000.0
2008-05-13 20:57:00,2.18073,2.1827,2.17652,2.18052,8500000.0
2008-05-13 20:58:00,2.1835,2.1835,2.18083,2.18256,5250000.0
2008-05-13 20:59:00,2.18309,2.18309,2.17851,2.18158,9750000.0
2008-05-13 21:00:00,2.18337,2.18337,2.1814,2.18286,6750000.0
2008-05-13 21:01:00,2.18225,2.18349,2.17625,2.18349,12250000.0
2008-05-13 21:02:00,2.18353,2.18413,2.18131,2.18239,12250000.0
2008-05-13 21:03:00,2.18293,2.18478,2.17995,2.18478,8000000.0
2008-05-13 21:04:00,2.18383,2.18383,2.17724,2.18176,14510000.0
2008-05-13 21:05:00,2.18234,2.18382,2.17661,2.18199,15380000.0
2008-05-13 21:06:00,2.18066,2.18138,2.17705,2.18126,7750000.0
2008-05-13 21:07:00,2.18086,2.18257,2.18086,2.18211,10000000.0
2008-05-13 21:08:00,2.18234,2.18234,2.17965,2.18182,10000000.0
2008-05-13 21:09:00,2.17801,2.18187,2.17781,2.18067,7500000.0
2008-05-13 21:10:00,2.18285,2.18285,2.17716,2.18132,12750000.0
2008-05-13 21:11:00,2.17617,2.18126,2.17572,2.18088,10380000.0
2008-05-13 21:12:00,2.17963,2.18174,2.17461,2.18158,13500000.0
2008-05-13 21:13:00,2.18199,2.18199,2.17641,2.18062,9250000.0
2008-05-13 21:14:00,2.17917,2.18252,2.17694,2.18252,9750000.0
2008-05-13 21:15:00,2.17973,2.18119,2.17641,2.17641,5750000.0
2008-05-13 21:16:00,2.17958,2.18074,2.17832,2.17832,10000000.0
2008-05-13 21:17:00,2.17836,2.17953,2.17504,2.17831,6750000.0
2008-05-13 21:18:00,2.17902,2.18035,2.17771,2.18035,7500000.0
2008-05-13 21:19:00,2.1809,2.1809,2.17542,2.17742,7250000.0
2008-05-13 21:20:00,2.17767,2.1804,2.17703,2.17815,7000000.0
2008-05-13 21:21:00,2.17779,2.17921,2.17402,2.17461,9250000.0
2008-05-13 21:22:00,2.17888,2.17983,2.17249,2.1792,7750000.0
2008-05-13 21:23:00,2.17863,2.17863,2.17419,2.17769,8250000.0
2008-05-13 21:24:00,2.17953,2.17953,2.17423,2.17906,13000000.0
2008-05-13 21:25:00,2.17731,2.18017,2.17666,2.18017,9000000.0
2008-05-13 21:26:00,2.17679,2.1793,2.17679,2.17887,7750000.0
2008-05-13 21:27:00,2.17618,2.18032,2.17595,2.17975,9750000.0
2008-05-13 21:28:00,2.1784,2.18107,2.17739,2.17802,9000000.0
2008-05-13 21:29:00,2.17643,2.17898,2.17621,2.17898,7250000.0
2008-05-13 21:30:00,2.17811,2.17964,2.17484,2.17964,9250000.0
2008-05-13 21:31:00,2.17901,2.17935,2.17298,2.1775,5750000.0
2008-05-13 21:32:00,2.1802,2.1802,2.17596,2.18014,11000000.0
2008-05-13 21:33:00,2.17981,2.17981,2.17607,2.17637,13750000.0
2008-05-13 21:34:00,2.17706,2.17908,2.17485,2.17908,8000000.0
2008-05-13 21:35:00,2.17541,2.17894,2.17394,2.17698,8250000.0
2008-05-13 21:36:00,2.17968,2.17968,2.17497,2.17498,5500000.0
2008-05-13 21:37:00,2.17936,2.17936,2.17407,2.17788,12880000.0
2008-05-13 21:38:00,2.17376,2.18018,2.17376,2.17626,12500000.0
2008-05-13 21:39:00,2.17906,2.17944,2.174,2.17865,10250000.0
2008-05-13 21:40:00,2.18097,2.18097,2.17888,2.17892,9880000.0
2008-05-13 21:41:00,2.17976,2.18079,2.17835,2.18079,7750000.0
2008-05-13 21:42:00,2.17941,2.17946,2.17706,2.17946,7750000.0
2008-05-13 21:43:00,2.18008,2.18008,2.17913,2.17987,4000000.0
2008-05-13 21:44:00,2.1781,2.18039,2.17473,2.17888,6000000.0
2008-05-13 21:45:00,2.1796,2.17965,2.17605,2.17795,8750000.0
2008-05-13 21:46:00,2.17941,2.17957,2.17768,2.17957,8630000.0
2008-05-13 21:47:00,2.1787,2.17948,2.17458,2.17948,10500000.0
2008-05-13 21:48:00,2.17568,2.18012,2.17568,2.18012,10880000.0
2008-05-13 21:49:00,2.17833,2.17977,2.17665,2.17945,8130000.0
2008-05-13 21:50:00,2.1786,2.17958,2.17324,2.1779,10750000.0
2008-05-13 21:51:00,2.17803,2.18104,2.17507,2.1805,7250000.0
2008-05-13 21:52:00,2.17953,2.17953,2.17383,2.17445,6630000.0
2008-05-13 21:53:00,2.17831,2.18077,2.175,2.18077,13630000.0
2008-05-13 21:54:00,2.17725,2.18067,2.17663,2.18067,5750000.0
2008-05-13 21:55:00,2.17597,2.18038,2.17477,2.18038,9880000.0
2008-05-13 21:56:00,2.18023,2.18023,2.1772,2.1772,10250000.0
2008-05-13 21:57:00,2.18099,2.18105,2.17855,2.17999,4750000.0
2008-05-13 21:58:00,2.18089,2.18091,2.17903,2.18091,8500000.0
2008-05-13 21:59:00,2.17453,2.17901,2.17362,2.17758,7500000.0
2008-05-13 22:00:00,2.17854,2.17947,2.17569,2.17569,6250000.0
2008-05-13 22:01:00,2.17718,2.18064,2.1748,2.18064,9250000.0
2008-05-13 22:02:00,2.17913,2.18074,2.17844,2.18074,6130000.0
2008-05-13 22:03:00,2.17956,2.18108,2.17456,2.18108,12250000.0
2008-05-13 22:05:00,2.17994,2.18064,2.17825,2.18046,6250000.0
2008-05-13 22:06:00,2.17884,2.18067,2.17594,2.18034,10250000.0
2008-05-13 22:07:00,2.17738,2.1805,2.17516,2.17755,7250000.0
2008-05-13 22:08:00,2.1807,2.18145,2.17918,2.18093,6250000.0
2008-05-13 22:09:00,2.17489,2.17898,2.17386,2.17869,9000000.0
2008-05-13 22:10:00,2.17755,2.1798,2.1773,2.1773,7130000.0
2008-05-13 22:11:00,2.17801,2.17879,2.17594,2.17673,7500000.0
2008-05-13 22:12:00,2.17631,2.179,2.17631,2.17667,5130000.0
2008-05-13 22:13:00,2.1801,2.18033,2.1766,2.1766,8500000.0
2008-05-13 22:14:00,2.18068,2.18093,2.17841,2.18028,8250000.0
2008-05-13 22:16:00,2.17732,2.17959,2.17727,2.17727,7750000.0
2008-05-13 22:17:00,2.17763,2.17974,2.17371,2.1767,6380000.0
2008-05-13 22:18:00,2.17884,2.1795,2.17613,2.17948,6000000.0
2008-05-13 22:19:00,2.17932,2.18059,2.17733,2.17733,5500000.0
2008-05-13 22:20:00,2.17754,2.18009,2.17377,2.18009,13380000.0
2008-05-13 22:21:00,2.17686,2.17911,2.17631,2.17631,4500000.0
2008-05-13 22:22:00,2.178,2.17948,2.17527,2.17872,5250000.0
2008-05-13 22:23:00,2.17761,2.18058,2.17761,2.18058,7000000.0
2008-05-13 22:24:00,2.17766,2.17939,2.17463,2.17939,8130000.0
2008-05-13 22:25:00,2.17799,2.1789,2.17476,2.17815,6250000.0
2008-05-13 22:26:00,2.17998,2.17998,2.17685,2.1781,6880000.0
2008-05-13 22:27:00,2.17796,2.17969,2.17359,2.17969,8500000.0
2008-05-13 22:28:00,2.17847,2.18084,2.1756,2.18001,7380000.0
2008-05-13 22:29:00,2.17953,2.17959,2.17719,2.17908,9630000.0
2008-05-13 22:30:00,2.17706,2.17933,2.17415,2.17796,7880000.0
2008-05-13 22:31:00,2.17765,2.18003,2.1775,2.17979,7000000.0
2008-05-13 22:32:00,2.17488,2.17962,2.17488,2.17962,9250000.0
2008-05-13 22:33:00,2.17864,2.17922,2.17508,2.17822,9000000.0
2008-05-13 22:34:00,2.1768,2.17976,2.17671,2.17834,7500000.0
2008-05-13 22:35:00,2.17991,2.17991,2.17458,2.17708,11750000.0
2008-05-13 22:36:00,2.18015,2.18015,2.17487,2.17986,5500000.0
2008-05-13 22:37:00,2.17514,2.17984,2.17514,2.17984,7380000.0
2008-05-13 22:38:00,2.17783,2.18009,2.17443,2.17791,7000000.0
2008-05-13 22:39:00,2.1769,2.18025,2.17623,2.1802,13500000.0
2008-05-13 22:40:00,2.18037,2.18053,2.17789,2.17987,7630000.0
2008-05-13 22:41:00,2.17808,2.18102,2.17638,2.18102,7880000.0
2008-05-13 22:42:00,2.17941,2.18013,2.1779,2.17995,6500000.0
2008-05-13 22:43:00,2.1791,2.18088,2.17766,2.18039,13250000.0
2008-05-13 22:44:00,2.18069,2.18069,2.17607,2.17607,5750000.0
2008-05-13 22:45:00,2.18053,2.18053,2.1785,2.17904,5750000.0
2008-05-13 22:46:00,2.18102,2.18102,2.17716,2.17824,10750000.0
2008-05-13 22:47:00,2.18008,2.18008,2.17553,2.17886,11380000.0
2008-05-13 22:48:00,2.18058,2.18075,2.17866,2.17866,8000000.0
2008-05-13 22:49:00,2.1814,2.1814,2.17491,2.17491,6000000.0
2008-05-13 22:50:00,2.17657,2.18,2.17372,2.18,12500000.0
2008-05-13 22:51:00,2.17956,2.18028,2.17809,2.17809,8250000.0
2008-05-13 22:52:00,2.18069,2.18069,2.17863,2.17904,11130000.0
2008-05-13 22:53:00,2.18059,2.18059,2.17453,2.1773,15000000.0
2008-05-13 22:54:00,2.17853,2.18139,2.17853,2.18099,6000000.0
2008-05-13 22:55:00,2.1807,2.18116,2.1755,2.18116,8250000.0
2008-05-13 22:56:00,2.17953,2.18015,2.17828,2.18015,5500000.0
2008-05-13 22:57:00,2.17887,2.17963,2.17818,2.17926,5750000.0
2008-05-13 22:58:00,2.17623,2.17966,2.17623,2.17722,6250000.0
2008-05-13 22:59:00,2.17671,2.17962,2.17548,2.17715,9250000.0
2008-05-13 23:00:00,2.17944,2.1809,2.17885,2.1809,13250000.0
2008-05-13 23:01:00,2.17817,2.18189,2.17795,2.18029,7750000.0
2008-05-13 23:02:00,2.17529,2.18068,2.17529,2.17932,5630000.0
2008-05-13 23:03:00,2.18126,2.18126,2.17622,2.17755,9250000.0
2008-05-13 23:04:00,2.17823,2.18147,2.17704,2.18141,8250000.0
2008-05-13 23:05:00,2.17905,2.18152,2.17875,2.18094,7500000.0
2008-05-13 23:06:00,2.18204,2.18212,2.17869,2.18128,7500000.0
2008-05-13 23:07:00,2.18229,2.18229,2.17617,2.18156,8380000.0
2008-05-13 23:08:00,2.17636,2.182,2.17617,2.182,6500000.0
2008-05-13 23:09:00,2.18133,2.18172,2.17819,2.17984,7000000.0
2008-05-13 23:10:00,2.17575,2.1804,2.17575,2.1804,5750000.0
2008-05-13 23:11:00,2.17962,2.18189,2.17796,2.17796,5500000.0
2008-05-13 23:12:00,2.17742,2.18129,2.17591,2.17591,10250000.0
2008-05-13 23:13:00,2.18154,2.18263,2.18022,2.18247,8880000.0
2008-05-13 23:14:00,2.17895,2.18167,2.17764,2.18139,7000000.0
2008-05-13 23:15:00,2.1819,2.18224,2.17972,2.18224,8750000.0
2008-05-13 23:16:00,2.18119,2.18352,2.1793,2.18328,7000000.0
2008-05-13 23:17:00,2.17816,2.18235,2.17774,2.18093,8380000.0
2008-05-13 23:18:00,2.18377,2.18423,2.17925,2.18322,11880000.0
2008-05-13 23:19:00,2.18303,2.18392,2.1784,2.1784,10750000.0
2008-05-13 23:20:00,2.1807,2.18443,2.17959,2.18373,7250000.0
2008-05-13 23:21:00,2.18345,2.1841,2.17976,2.18404,7500000.0
2008-05-13 23:22:00,2.18356,2.18356,2.18137,2.18295,8500000.0
2008-05-13 23:23:00,2.17849,2.1835,2.17849,2.18284,9500000.0
2008-05-13 23:24:00,2.18167,2.18335,2.1801,2.18275,8500000.0
2008-05-13 23:25:00,2.18074,2.18188,2.17783,2.17783,6250000.0
2008-05-13 23:26:00,2.17983,2.18198,2.17419,2.18198,5750000.0
2008-05-13 23:27:00,2.18006,2.18215,2.17782,2.18212,9000000.0
2008-05-13 23:28:00,2.17598,2.18228,2.17598,2.18188,8500000.0
2008-05-13 23:29:00,2.1805,2.18152,2.17556,2.17977,7250000.0
2008-05-13 23:30:00,2.18262,2.18314,2.17436,2.1816,12000000.0
2008-05-13 23:31:00,2.17762,2.18184,2.17533,2.18184,11880000.0
2008-05-13 23:32:00,2.18245,2.18361,2.18005,2.18361,9880000.0
2008-05-13 23:33:00,2.17858,2.18275,2.17858,2.17898,7750000.0
2008-05-13 23:34:00,2.18002,2.18384,2.17881,2.18361,5880000.0
2008-05-13 23:35:00,2.18278,2.18301,2.17846,2.18156,6000000.0
2008-05-13 23:36:00,2.18132,2.18352,2.17959,2.18037,12130000.0
2008-05-13 23:37:00,2.18302,2.18328,2.18054,2.18327,7750000.0
2008-05-13 23:38:00,2.18249,2.18374,2.17915,2.17968,7750000.0
2008-05-13 23:39:00,2.18296,2.18296,2.17937,2.18241,6250000.0
2008-05-13 23:40:00,2.18033,2.18368,2.1785,2.18368,10250000.0
2008-05-13 23:41:00,2.17996,2.18319,2.17831,2.1804,7000000.0
2008-05-13 23:42:00,2.18123,2.18292,2.18075,2.18292,5750000.0
2008-05-13 23:43:00,2.18359,2.18359,2.17846,2.18086,7500000.0
2008-05-13 23:44:00,2.17996,2.18243,2.17996,2.18133,5750000.0
2008-05-13 23:45:00,2.18068,2.18299,2.1788,2.18119,6750000.0
2008-05-13 23:46:00,2.18271,2.1829,2.17986,2.18053,6500000.0
2008-05-13 23:47:00,2.1813,2.18236,2.18106,2.18236,5750000.0
2008-05-13 23:48:00,2.18075,2.1832,2.18016,2.1826,9880000.0
2008-05-13 23:49:00,2.17946,2.18308,2.17813,2.18055,9250000.0
2008-05-13 23:50:00,2.18245,2.18245,2.1801,2.1801,6750000.0
2008-05-13 23:51:00,2.18036,2.18303,2.17564,2.18303,6750000.0
2008-05-13 23:52:00,2.1823,2.18273,2.18025,2.1822,8000000.0
2008-05-13 23:53:00,2.18008,2.18298,2.18008,2.18012,7880000.0
2008-05-13 23:54:00,2.18279,2.18279,2.18032,2.18264,7750000.0
2008-05-13 23:55:00,2.18129,2.18313,2.17851,2.18313,10250000.0
2008-05-13 23:56:00,2.18139,2.18341,2.17822,2.17973,6250000.0
2008-05-13 23:58:00,2.18148,2.18148,2.17499,2.17992,9500000.0
2008-05-13 23:59:00,2.1821,2.18293,2.17749,2.18293,8510000.0
2008-05-14 00:00:00,2.18204,2.18329,2.17994,2.18329,6750000.0
2008-05-14 00:01:00,2.18373,2.18373,2.17695,2.18021,7750000.0
2008-05-14 00:02:00,2.18239,2.1824,2.17833,2.1824,7130000.0
2008-05-14 00:03:00,2.18262,2.18274,2.17953,2.18125,7510000.0
2008-05-14 00:04:00,2.18282,2.18297,2.17866,2.18106,12260000.0
2008-05-14 00:05:00,2.18151,2.18238,2.17708,2.18238,5880000.0
2008-05-14 00:06:00,2.18254,2.18266,2.17896,2.18211,11130000.0
2008-05-14 00:07:00,2.17845,2.18327,2.17845,2.17943,8000000.0
2008-05-14 00:08:00,2.18069,2.18231,2.1779,2.17957,7750000.0
2008-05-14 00:09:00,2.17963,2.18173,2.17599,2.17599,7880000.0
2008-05-14 00:10:00,2.18151,2.18297,2.17913,2.17913,6130000.0
2008-05-14 00:11:00,2.17949,2.18146,2.17832,2.17902,7250000.0
2008-05-14 00:12:00,2.17941,2.18155,2.17777,2.17777,5500000.0
2008-05-14 00:13:00,2.18095,2.18262,2.18062,2.18151,7500000.0
2008-05-14 00:15:00,2.18108,2.18108,2.17854,2.17959,5500000.0
2008-05-14 00:16:00,2.17975,2.18219,2.17929,2.18219,6000000.0
2008-05-14 00:17:00,2.18209,2.18219,2.17723,2.17932,8500000.0
2008-05-14 00:18:00,2.18038,2.18202,2.18038,2.18113,6250000.0
2008-05-14 00:19:00,2.17888,2.17981,2.17727,2.17809,3750000.0
2008-05-14 00:20:00,2.17743,2.1816,2.17547,2.17925,9750000.0
2008-05-14 00:21:00,2.18199,2.18199,2.17587,2.17762,6250000.0
2008-05-14 00:22:00,2.18261,2.18266,2.17958,2.1817,10000000.0
2008-05-14 00:23:00,2.17991,2.18262,2.17806,2.18262,8500000.0
2008-05-14 00:24:00,2.1798,2.18119,2.17807,2.18119,6000000.0
2008-05-14 00:26:00,2.18285,2.1838,2.17949,2.1797,8880000.0
2008-05-14 00:27:00,2.17874,2.18203,2.17874,2.17987,6000000.0
2008-05-14 00:28:00,2.18223,2.18262,2.17656,2.17933,7500000.0
2008-05-14 00:29:00,2.18187,2.18204,2.17811,2.18204,9010000.0
2008-05-14 00:30:00,2.18174,2.18197,2.17836,2.17851,12250000.0
2008-05-14 00:31:00,2.18142,2.18173,2.18018,2.18173,8500000.0
2008-05-14 00:32:00,2.18186,2.18208,2.17741,2.18178,7500000.0
2008-05-14 00:33:00,2.18074,2.18181,2.17606,2.18013,8750000.0
2008-05-14 00:34:00,2.17969,2.18287,2.17854,2.18287,6250000.0
2008-05-14 00:35:00,2.18036,2.18251,2.18017,2.18251,12130000.0
2008-05-14 00:36:00,2.18036,2.18185,2.17766,2.17766,8000000.0
2008-05-14 00:37:00,2.17479,2.18204,2.17479,2.18113,10750000.0
2008-05-14 00:38:00,2.1773,2.17978,2.17728,2.17785,7130000.0
2008-05-14 00:39:00,2.18015,2.18043,2.17602,2.17762,5500000.0
2008-05-14 00:40:00,2.1773,2.17988,2.1773,2.17892,8260000.0
2008-05-14 00:41:00,2.17814,2.18068,2.17814,2.17902,5750000.0
2008-05-14 00:42:00,2.18081,2.18086,2.17598,2.18086,10500000.0
2008-05-14 00:43:00,2.17619,2.1817,2.17619,2.17888,9500000.0
2008-05-14 00:44:00,2.17706,2.1803,2.17648,2.17999,9880000.0
2008-05-14 00:45:00,2.17836,2.17977,2.17529,2.17714,9500000.0
2008-05-14 00:46:00,2.17613,2.17994,2.17423,2.17994,9000000.0
2008-05-14 00:47:00,2.17857,2.1788,2.17482,2.17811,5510000.0
2008-05-14 00:48:00,2.17284,2.17973,2.17284,2.17973,6500000.0
2008-05-14 00:49:00,2.18098,2.18098,2.17731,2.17847,3750000.0
2008-05-14 00:50:00,2.1803,2.18079,2.17849,2.17998,5250000.0
2008-05-14 00:51:00,2.18003,2.18127,2.17656,2.17933,7750000.0
2008-05-14 00:52:00,2.18051,2.18051,2.17659,2.18028,6750000.0
2008-05-14 00:53:00,2.17817,2.18085,2.17475,2.17566,10250000.0
2008-05-14 00:54:00,2.17894,2.18068,2.17566,2.18039,7630000.0
2008-05-14 00:55:00,2.17973,2.18127,2.17968,2.18037,10000000.0
2008-05-14 00:56:00,2.17979,2.17991,2.17595,2.17595,7510000.0
2008-05-14 00:57:00,2.18121,2.18121,2.17797,2.18036,8250000.0
2008-05-14 00:58:00,2.1794,2.17993,2.17432,2.17881,17000000.0
2008-05-14 00:59:00,2.17997,2.1803,2.17489,2.1803,7880000.0
2008-05-14 01:00:00,2.18009,2.18069,2.17635,2.18069,9630000.0
2008-05-14 01:01:00,2.18002,2.18085,2.17697,2.18085,10500000.0
2008-05-14 01:02:00,2.17945,2.18088,2.1769,2.17911,11500000.0
2008-05-14 01:03:00,2.17914,2.18086,2.17787,2.17878,11380000.0
2008-05-14 01:04:00,2.17968,2.18051,2.17908,2.17909,5380000.0
2008-05-14 01:05:00,2.17692,2.18098,2.17692,2.18039,5250000.0
2008-05-14 01:06:00,2.18025,2.18101,2.17902,2.18095,5750000.0
2008-05-14 01:07:00,2.18092,2.18092,2.17867,2.17867,7880000.0
2008-05-14 01:09:00,2.18059,2.1809,2.17939,2.1803,8500000.0
2008-05-14 01:10:00,2.18009,2.18058,2.17839,2.17982,5500000.0
2008-05-14 01:11:00,2.18074,2.18092,2.17513,2.17768,14250000.0
2008-05-14 01:12:00,2.17655,2.18017,2.17655,2.17978,7250000.0
2008-05-14 01:13:00,2.17864,2.17978,2.17676,2.17676,10500000.0
2008-05-14 01:14:00,2.17896,2.18037,2.17464,2.18036,6500000.0
2008-05-14 01:15:00,2.17832,2.1797,2.17832,2.17873,7630000.0
2008-05-14 01:16:00,2.17704,2.18075,2.17704,2.17798,11000000.0
2008-05-14 01:17:00,2.18087,2.18087,2.17704,2.17957,13750000.0
2008-05-14 01:18:00,2.18074,2.18074,2.17537,2.17547,10000000.0
2008-05-14 01:19:00,2.17678,2.18077,2.17678,2.18063,9000000.0
2008-05-14 01:20:00,2.17898,2.17992,2.17785,2.1789,7750000.0
2008-05-14 01:21:00,2.1785,2.18025,2.17432,2.17718,7750000.0
2008-05-14 01:23:00,2.17996,2.18063,2.17554,2.1796,8760000.0
2008-05-14 01:24:00,2.17535,2.18,2.17535,2.17594,7000000.0
2008-05-14 01:25:00,2.17788,2.18046,2.17556,2.17988,14630000.0
2008-05-14 01:26:00,2.17423,2.18002,2.17423,2.1761,14750000.0
2008-05-14 01:27:00,2.17808,2.18061,2.1765,2.18061,8250000.0
2008-05-14 01:28:00,2.17943,2.18043,2.17691,2.18043,5630000.0
2008-05-14 01:29:00,2.17958,2.18028,2.17856,2.18028,6250000.0
2008-05-14 01:30:00,2.17822,2.17999,2.17575,2.17575,10130000.0
2008-05-14 01:31:00,2.18032,2.18032,2.17649,2.18007,9250000.0
2008-05-14 01:32:00,2.18065,2.18065,2.17629,2.17984,16750000.0
2008-05-14 01:33:00,2.1778,2.18019,2.17439,2.18019,7000000.0
2008-05-14 01:34:00,2.17671,2.18146,2.17479,2.17576,6250000.0
2008-05-14 01:35:00,2.18032,2.18032,2.17556,2.17968,10500000.0
2008-05-14 01:36:00,2.18091,2.18091,2.17748,2.17821,9000000.0
2008-05-14 01:37:00,2.17982,2.18047,2.17822,2.18047,5500000.0
2008-05-14 01:38:00,2.17941,2.17988,2.17685,2.17729,9750000.0
2008-05-14 01:39:00,2.17786,2.17965,2.17469,2.17965,7880000.0
2008-05-14 01:40:00,2.17992,2.17992,2.17607,2.17761,12000000.0
2008-05-14 01:41:00,2.17867,2.1794,2.1751,2.17877,13880000.0
2008-05-14 01:42:00,2.17942,2.17967,2.17484,2.17668,9500000.0
2008-05-14 01:43:00,2.18043,2.18043,2.17375,2.17896,11000000.0
2008-05-14 01:44:00,2.18004,2.18066,2.17418,2.17965,15880000.0
2008-05-14 01:45:00,2.17959,2.18034,2.17248,2.18034,11000000.0
2008-05-14 01:46:00,2.17881,2.18042,2.17519,2.1759,8250000.0
2008-05-14 01:47:00,2.17853,2.18047,2.17726,2.18047,10500000.0
2008-05-14 01:48:00,2.17744,2.18048,2.17744,2.17793,6750000.0
2008-05-14 01:49:00,2.17783,2.17984,2.17782,2.17853,8250000.0
2008-05-14 01:50:00,2.17754,2.1801,2.17671,2.17903,15250000.0
2008-05-14 01:51:00,2.17869,2.17977,2.17797,2.17838,7500000.0
2008-05-14 01:52:00,2.18027,2.18174,2.17694,2.18025,9500000.0
2008-05-14 01:53:00,2.17662,2.18092,2.17662,2.17891,8880000.0
2008-05-14 01:54:00,2.17979,2.18071,2.1782,2.18071,6750000.0
2008-05-14 01:55:00,2.1788,2.18125,2.17794,2.18002,23880000.0
2008-05-14 01:56:00,2.17826,2.18071,2.17681,2.17815,9250000.0
2008-05-14 01:57:00,2.17896,2.1806,2.17581,2.17973,13000000.0
2008-05-14 01:58:00,2.17689,2.18008,2.17584,2.17814,7000000.0
2008-05-14 02:00:00,2.17948,2.18036,2.17698,2.18023,9880000.0
2008-05-14 02:01:00,2.18018,2.18075,2.17844,2.18052,4760000.0
2008-05-14 02:02:00,2.18006,2.18006,2.17682,2.17933,8880000.0
2008-05-14 02:03:00,2.17665,2.17966,2.17643,2.17859,5500000.0
2008-05-14 02:04:00,2.18063,2.18063,2.17458,2.17948,9380000.0
2008-05-14 02:05:00,2.17814,2.17959,2.17627,2.17959,11000000.0
2008-05-14 02:06:00,2.17896,2.18028,2.17632,2.17632,7250000.0
2008-05-14 02:07:00,2.18,2.18,2.17608,2.1774,10630000.0
2008-05-14 02:08:00,2.17699,2.18011,2.17598,2.18011,6500000.0
2008-05-14 02:09:00,2.1779,2.17858,2.17619,2.17619,6500000.0
2008-05-14 02:10:00,2.17979,2.17979,2.17704,2.17922,4510000.0
2008-05-14 02:11:00,2.17985,2.17985,2.17463,2.17878,10750000.0
2008-05-14 02:12:00,2.17941,2.17955,2.17627,2.1782,14250000.0
2008-05-14 02:13:00,2.17804,2.17957,2.17494,2.17803,11630000.0
2008-05-14 02:14:00,2.17791,2.17975,2.17669,2.17844,8130000.0
2008-05-14 02:15:00,2.17897,2.18011,2.17796,2.17945,7750000.0
2008-05-14 02:16:00,2.17724,2.17948,2.17598,2.17904,7380000.0
2008-05-14 02:17:00,2.17876,2.17955,2.17286,2.17286,6000000.0
2008-05-14 02:18:00,2.17649,2.18065,2.17649,2.18065,5250000.0
2008-05-14 02:19:00,2.17798,2.18122,2.17749,2.18116,7000000.0
2008-05-14 02:20:00,2.17918,2.18142,2.1773,2.18142,5500000.0
2008-05-14 02:21:00,2.18098,2.18098,2.17877,2.18079,5880000.0
2008-05-14 02:22:00,2.18121,2.18148,2.17473,2.1803,16380000.0
2008-05-14 02:23:00,2.17858,2.18128,2.17841,2.18062,8630000.0
2008-05-14 02:24:00,2.17949,2.18078,2.1765,2.1765,5500000.0
2008-05-14 02:25:00,2.18139,2.18172,2.17501,2.17833,6500000.0
2008-05-14 02:26:00,2.17864,2.18029,2.1784,2.17897,12250000.0
2008-05-14 02:27:00,2.17833,2.18065,2.17833,2.17899,6500000.0
2008-05-14 02:28:00,2.18117,2.18117,2.17562,2.17589,11750000.0
2008-05-14 02:29:00,2.18036,2.18201,2.17816,2.17816,8130000.0
2008-05-14 02:30:00,2.17796,2.1817,2.17796,2.1817,9500000.0
2008-05-14 02:31:00,2.18041,2.18082,2.17772,2.18057,7750000.0
2008-05-14 02:32:00,2.17682,2.18109,2.17682,2.17864,10500000.0
2008-05-14 02:33:00,2.18183,2.18183,2.17672,2.18042,6880000.0
2008-05-14 02:34:00,2.17867,2.1822,2.17462,2.18175,9010000.0
2008-05-14 02:35:00,2.1776,2.18121,2.1776,2.17819,8510000.0
2008-05-14 02:36:00,2.17897,2.18116,2.17563,2.17974,12500000.0
2008-05-14 02:37:00,2.17502,2.18115,2.17502,2.17684,14500000.0
2008-05-14 02:38:00,2.17885,2.18149,2.1769,2.17918,10000000.0
2008-05-14 02:39:00,2.17993,2.18204,2.17743,2.18204,10000000.0
2008-05-14 02:40:00,2.18135,2.18229,2.1787,2.17965,7880000.0
2008-05-14 02:41:00,2.18249,2.18249,2.17777,2.17777,9250000.0
2008-05-14 02:42:00,2.18079,2.181,2.17782,2.18016,9000000.0
2008-05-14 02:43:00,2.18201,2.18201,2.17748,2.17959,15380000.0
2008-05-14 02:44:00,2.18069,2.1816,2.1759,2.1816,5750000.0
2008-05-14 02:45:00,2.18203,2.18203,2.17512,2.17855,9640000.0
2008-05-14 02:46:00,2.18222,2.18222,2.1774,2.18103,10380000.0
2008-05-14 02:47:00,2.18283,2.18283,2.17959,2.18211,9500000.0
2008-05-14 02:48:00,2.18272,2.18272,2.17861,2.1789,8500000.0
2008-05-14 02:49:00,2.18182,2.18283,2.18044,2.18179,7000000.0
2008-05-14 02:50:00,2.18153,2.18241,2.17816,2.18241,7250000.0
2008-05-14 02:51:00,2.18203,2.18203,2.17801,2.18037,10630000.0
2008-05-14 02:52:00,2.18138,2.18194,2.17803,2.18182,9130000.0
2008-05-14 02:53:00,2.18199,2.18199,2.18004,2.18116,6630000.0
2008-05-14 02:54:00,2.18263,2.18263,2.17682,2.18197,12380000.0
2008-05-14 02:55:00,2.17986,2.18111,2.17271,2.18111,13250000.0
2008-05-14 02:56:00,2.17938,2.1815,2.17534,2.17991,11130000.0
2008-05-14 02:57:00,2.18201,2.18346,2.17991,2.17991,8130000.0
2008-05-14 02:58:00,2.18261,2.18261,2.18011,2.18116,11630000.0
2008-05-14 02:59:00,2.1793,2.18181,2.17382,2.17902,6000000.0
2008-05-14 03:00:00,2.18147,2.18187,2.17952,2.18187,11750000.0
2008-05-14 03:01:00,2.17859,2.18195,2.1781,2.18195,8500000.0
2008-05-14 03:02:00,2.18047,2.18158,2.17878,2.17878,10000000.0
2008-05-14 03:03:00,2.17764,2.18158,2.17687,2.18047,7500000.0
2008-05-14 03:04:00,2.17863,2.18246,2.17793,2.17814,7380000.0
2008-05-14 03:05:00,2.17894,2.18161,2.17894,2.18099,10630000.0
2008-05-14 03:06:00,2.1772,2.18245,2.1762,2.18245,16890000.0
2008-05-14 03:07:00,2.17909,2.18154,2.17541,2.18154,5500000.0
2008-05-14 03:08:00,2.17809,2.18162,2.17565,2.18162,4750000.0
2008-05-14 03:09:00,2.18085,2.18123,2.17767,2.18025,5250000.0
2008-05-14 03:10:00,2.1799,2.18084,2.17779,2.17957,5500000.0
2008-05-14 03:11:00,2.17982,2.18173,2.17533,2.17798,5130000.0
2008-05-14 03:12:00,2.17984,2.18126,2.17775,2.17875,11380000.0
2008-05-14 03:13:00,2.17767,2.1818,2.17688,2.17688,10130000.0
2008-05-14 03:14:00,2.17928,2.18236,2.17705,2.18149,15250000.0
2008-05-14 03:15:00,2.1782,2.18171,2.17662,2.17662,5750000.0
2008-05-14 03:16:00,2.18133,2.1822,2.17777,2.1822,7250000.0
2008-05-14 03:17:00,2.17901,2.18276,2.17632,2.18276,8380000.0
2008-05-14 03:18:00,2.18218,2.18218,2.17741,2.18147,5130000.0
2008-05-14 03:19:00,2.1816,2.18194,2.17814,2.18194,5500000.0
2008-05-14 03:20:00,2.17839,2.18222,2.17753,2.17917,12630000.0
2008-05-14 03:21:00,2.18288,2.18323,2.17984,2.18134,10130000.0
2008-05-14 03:22:00,2.18349,2.1836,2.17971,2.18069,12250000.0
2008-05-14 03:23:00,2.17884,2.1841,2.17841,2.18351,11000000.0
2008-05-14 03:24:00,2.18201,2.18328,2.17744,2.18308,6000000.0
2008-05-14 03:25:00,2.18338,2.18357,2.17673,2.18016,4880000.0
2008-05-14 03:26:00,2.18267,2.18267,2.17972,2.18081,11630000.0
2008-05-14 03:27:00,2.18071,2.18301,2.17853,2.17914,11380000.0
2008-05-14 03:28:00,2.18236,2.18368,2.17669,2.18028,7630000.0
2008-05-14 03:29:00,2.18292,2.18329,2.17611,2.18158,10380000.0
2008-05-14 03:30:00,2.18277,2.18382,2.17491,2.18354,18760000.0
2008-05-14 03:31:00,2.18114,2.18392,2.18032,2.18392,6630000.0
2008-05-14 03:32:00,2.18125,2.18372,2.17743,2.18052,8380000.0
2008-05-14 03:33:00,2.18402,2.18423,2.18084,2.18084,6250000.0
2008-05-14 03:34:00,2.17996,2.1834,2.17996,2.1832,8630000.0
2008-05-14 03:35:00,2.18443,2.18443,2.1802,2.18182,8880000.0
2008-05-14 03:36:00,2.18228,2.18328,2.17981,2.181,11630000.0
2008-05-14 03:37:00,2.18161,2.18379,2.18131,2.18363,5760000.0
2008-05-14 03:38:00,2.18085,2.18362,2.17677,2.18328,5500000.0
2008-05-14 03:39:00,2.17921,2.18352,2.17921,2.17974,8630000.0
2008-05-14 03:40:00,2.18101,2.18322,2.18101,2.18322,9130000.0
2008-05-14 03:41:00,2.18201,2.18268,2.18088,2.18136,5500000.0
2008-05-14 03:42:00,2.18017,2.18344,2.17742,2.18312,9510000.0
2008-05-14 03:43:00,2.18062,2.18328,2.17698,2.17698,6130000.0
2008-05-14 03:44:00,2.18177,2.18454,2.18132,2.18454,9000000.0
2008-05-14 03:45:00,2.18359,2.184,2.17719,2.184,11000000.0
2008-05-14 03:46:00,2.18453,2.18517,2.18014,2.18318,6630000.0
2008-05-14 03:47:00,2.18416,2.18416,2.18152,2.18313,8000000.0
2008-05-14 03:48:00,2.18358,2.18458,2.17969,2.18373,14380000.0
2008-05-14 03:49:00,2.18339,2.18357,2.17853,2.17853,12000000.0
2008-05-14 03:50:00,2.18406,2.18406,2.17861,2.17936,5880000.0
2008-05-14 03:51:00,2.18253,2.18446,2.18065,2.18247,9750000.0
2008-05-14 03:52:00,2.18425,2.18441,2.17765,2.17765,9130000.0
2008-05-14 03:53:00,2.18302,2.18355,2.17672,2.18225,8130000.0
2008-05-14 03:54:00,2.18135,2.18367,2.17703,2.18318,22130000.0
2008-05-14 03:55:00,2.18132,2.18329,2.17876,2.18202,10260000.0
2008-05-14 03:56:00,2.18277,2.183,2.17999,2.18052,10000000.0
2008-05-14 03:57:00,2.18381,2.184,2.18015,2.18353,9380000.0
2008-05-14 03:58:00,2.17844,2.18248,2.17844,2.18227,7630000.0
2008-05-14 03:59:00,2.18159,2.18277,2.18095,2.18277,10000000.0
2008-05-14 04:00:00,2.17901,2.18239,2.17855,2.18239,9250000.0
2008-05-14 04:01:00,2.17995,2.18186,2.17686,2.18186,7630000.0
2008-05-14 04:02:00,2.18304,2.18394,2.17938,2.18331,11140000.0
2008-05-14 04:03:00,2.17818,2.18261,2.17818,2.18075,9750000.0
2008-05-14 04:04:00,2.18111,2.18385,2.18111,2.18316,6500000.0
2008-05-14 04:05:00,2.18158,2.1837,2.17933,2.18362,8000000.0
2008-05-14 04:06:00,2.18029,2.18293,2.17909,2.18264,10880000.0
2008-05-14 04:07:00,2.18318,2.18539,2.18059,2.18385,16250000.0
2008-05-14 04:08:00,2.18285,2.18285,2.17717,2.18174,5250000.0
2008-05-14 04:09:00,2.1824,2.1824,2.17641,2.1822,10750000.0
2008-05-14 04:10:00,2.17828,2.18248,2.17819,2.17979,5500000.0
2008-05-14 04:11:00,2.18049,2.18147,2.17827,2.17827,5510000.0
2008-05-14 04:12:00,2.18158,2.18247,2.1784,2.18245,8880000.0
2008-05-14 04:13:00,2.18173,2.18338,2.18129,2.1821,5250000.0
2008-05-14 04:14:00,2.18109,2.18348,2.17946,2.18067,6250000.0
2008-05-14 04:15:00,2.17862,2.18284,2.17791,2.18284,7500000.0
2008-05-14 04:16:00,2.18389,2.18389,2.18051,2.18051,7130000.0
2008-05-14 04:17:00,2.18385,2.18387,2.17731,2.18157,6750000.0
2008-05-14 04:18:00,2.18186,2.18407,2.17817,2.18407,7500000.0
2008-05-14 04:19:00,2.1817,2.18343,2.17969,2.17969,5500000.0
2008-05-14 04:20:00,2.18237,2.18299,2.17718,2.17718,7750000.0
2008-05-14 04:21:00,2.18377,2.18377,2.18293,2.18338,5750000.0
2008-05-14 04:22:00,2.18309,2.18395,2.18076,2.18303,7500000.0
2008-05-14 04:23:00,2.18099,2.18278,2.17888,2.18278,8250000.0
2008-05-14 04:24:00,2.1821,2.18355,2.17893,2.1832,8500000.0
2008-05-14 04:25:00,2.18057,2.18279,2.17774,2.18237,11260000.0
2008-05-14 04:26:00,2.18192,2.18293,2.17642,2.18224,5500000.0
2008-05-14 04:27:00,2.18069,2.18278,2.17704,2.18002,6000000.0
2008-05-14 04:28:00,2.17869,2.18276,2.17815,2.18147,12750000.0
2008-05-14 04:29:00,2.18308,2.18329,2.18032,2.18045,10130000.0
2008-05-14 04:30:00,2.18206,2.18285,2.18038,2.18061,8500000.0
2008-05-14 04:31:00,2.18117,2.18343,2.1781,2.18343,6250000.0
2008-05-14 04:32:00,2.18345,2.18345,2.18156,2.18342,7000000.0
2008-05-14 04:33:00,2.17849,2.18325,2.17849,2.1807,7500000.0
2008-05-14 04:34:00,2.17811,2.18377,2.17736,2.18364,6760000.0
2008-05-14 04:36:00,2.18287,2.18347,2.17735,2.18342,7000000.0
2008-05-14 04:37:00,2.1827,2.18373,2.17908,2.18023,11000000.0
2008-05-14 04:38:00,2.18359,2.18359,2.17807,2.17807,6250000.0
2008-05-14 04:39:00,2.18438,2.18438,2.18061,2.18066,8500000.0
2008-05-14 04:40:00,2.18338,2.1834,2.1772,2.18003,9000000.0
2008-05-14 04:41:00,2.1832,2.18463,2.1832,2.18394,6250000.0
2008-05-14 04:42:00,2.1837,2.1837,2.17911,2.18034,5750000.0
2008-05-14 04:43:00,2.18315,2.18315,2.17872,2.17872,12000000.0
2008-05-14 04:44:00,2.18209,2.18278,2.17753,2.17793,6250000.0
2008-05-14 04:45:00,2.18131,2.18229,2.17742,2.18142,16250000.0
2008-05-14 04:46:00,2.18403,2.18403,2.17943,2.18247,6500000.0
2008-05-14 04:47:00,2.18055,2.18069,2.17468,2.18069,8000000.0
2008-05-14 04:48:00,2.17997,2.1813,2.17788,2.17788,4000000.0
2008-05-14 04:49:00,2.18159,2.18274,2.18014,2.18274,10000000.0
2008-05-14 04:50:00,2.17994,2.1828,2.17914,2.18267,9000000.0
2008-05-14 04:51:00,2.18344,2.18344,2.177,2.18246,8000000.0
2008-05-14 04:52:00,2.18132,2.18239,2.17707,2.18091,12250000.0
2008-05-14 04:53:00,2.1819,2.18253,2.17642,2.17642,9750000.0
2008-05-14 04:54:00,2.18314,2.18314,2.17857,2.17857,8750000.0
2008-05-14 04:55:00,2.18262,2.18295,2.17666,2.18219,9250000.0
2008-05-14 04:56:00,2.18084,2.18298,2.1776,2.18012,7000000.0
2008-05-14 04:57:00,2.18288,2.18288,2.17647,2.1797,8750000.0
2008-05-14 04:58:00,2.18273,2.18295,2.18027,2.18295,12750000.0
2008-05-14 04:59:00,2.18168,2.18279,2.17763,2.17974,7250000.0
2008-05-14 05:00:00,2.18211,2.18236,2.17867,2.18236,10750000.0
2008-05-14 05:01:00,2.18067,2.18198,2.17734,2.1808,6250000.0
2008-05-14 05:02:00,2.17973,2.18152,2.17793,2.17888,5500000.0
2008-05-14 05:03:00,2.18203,2.18226,2.17612,2.17938,5750000.0
2008-05-14 05:04:00,2.17955,2.18184,2.17824,2.1813,6500000.0
2008-05-14 05:05:00,2.18112,2.18127,2.17806,2.17924,9000000.0
2008-05-14 05:06:00,2.17855,2.18187,2.17855,2.18008,6000000.0
2008-05-14 05:07:00,2.18187,2.18218,2.17852,2.1792,5250000.0
2008-05-14 05:08:00,2.18025,2.18104,2.17568,2.1779,8750000.0
2008-05-14 05:09:00,2.18255,2.18255,2.17662,2.17997,11250000.0
2008-05-14 05:10:00,2.17579,2.18203,2.17579,2.18203,9500000.0
2008-05-14 05:12:00,2.17953,2.18178,2.17555,2.18095,5750000.0
2008-05-14 05:13:00,2.18145,2.18218,2.17685,2.18009,5250000.0
2008-05-14 05:14:00,2.17924,2.18216,2.17753,2.18216,7880000.0
2008-05-14 05:15:00,2.18155,2.18272,2.17889,2.1825,6000000.0
2008-05-14 05:16:00,2.18167,2.18229,2.1769,2.1769,8000000.0
2008-05-14 05:17:00,2.175,2.18144,2.175,2.18007,5250000.0
2008-05-14 05:18:00,2.17933,2.18092,2.17879,2.17879,9750000.0
2008-05-14 05:19:00,2.17959,2.18094,2.17822,2.17885,5130000.0
2008-05-14 05:20:00,2.17704,2.18128,2.17704,2.17922,6250000.0
2008-05-14 05:21:00,2.17946,2.18151,2.17813,2.18011,6500000.0
2008-05-14 05:22:00,2.17828,2.18259,2.17684,2.18194,9750000.0
2008-05-14 05:23:00,2.17991,2.18173,2.17899,2.18167,5750000.0
2008-05-14 05:24:00,2.17912,2.18171,2.17839,2.18171,6500000.0
2008-05-14 05:25:00,2.1822,2.1822,2.17801,2.18067,10500000.0
2008-05-14 05:26:00,2.18013,2.18206,2.17844,2.18101,7750000.0
2008-05-14 05:27:00,2.18072,2.1819,2.17988,2.17988,11000000.0
2008-05-14 05:28:00,2.1804,2.1823,2.17701,2.18144,8750000.0
2008-05-14 05:29:00,2.17992,2.18113,2.17524,2.18113,9880000.0
2008-05-14 05:30:00,2.18003,2.18164,2.17763,2.18132,11750000.0
2008-05-14 05:31:00,2.17766,2.18175,2.17766,2.18175,8750000.0
2008-05-14 05:32:00,2.17747,2.18177,2.1772,2.17736,6250000.0
2008-05-14 05:33:00,2.1824,2.1824,2.17763,2.1813,6750000.0
2008-05-14 05:34:00,2.1814,2.18205,2.17869,2.17956,11130000.0
2008-05-14 05:35:00,2.17896,2.18225,2.17784,2.18225,7380000.0
2008-05-14 05:36:00,2.17585,2.18279,2.17585,2.1817,7000000.0
2008-05-14 05:37:00,2.18069,2.182,2.17755,2.182,7380000.0
2008-05-14 05:38:00,2.18118,2.18242,2.17978,2.18242,7250000.0
2008-05-14 05:39:00,2.17807,2.18202,2.17807,2.18174,7750000.0
2008-05-14 05:40:00,2.18013,2.18201,2.17979,2.17979,6000000.0
2008-05-14 05:41:00,2.18032,2.18276,2.1797,2.1797,7250000.0
2008-05-14 05:42:00,2.18082,2.18333,2.17674,2.18316,13000000.0
2008-05-14 05:43:00,2.18356,2.18356,2.17919,2.18222,6750000.0
2008-05-14 05:44:00,2.18182,2.18366,2.17831,2.17831,9750000.0
2008-05-14 05:45:00,2.17945,2.18198,2.17871,2.18046,5500000.0
2008-05-14 05:46:00,2.18022,2.18333,2.17752,2.18289,9000000.0
2008-05-14 05:47:00,2.18179,2.1836,2.1792,2.18141,5500000.0
2008-05-14 05:48:00,2.1813,2.18314,2.17778,2.17845,5630000.0
2008-05-14 05:49:00,2.18378,2.18378,2.1787,2.18178,11250000.0
2008-05-14 05:50:00,2.17952,2.18336,2.17686,2.18336,11130000.0
2008-05-14 05:51:00,2.18024,2.18352,2.17994,2.18352,6380000.0
2008-05-14 05:52:00,2.18326,2.18348,2.17926,2.18071,6000000.0
2008-05-14 05:53:00,2.18244,2.18477,2.17866,2.18298,10880000.0
2008-05-14 05:54:00,2.17781,2.18408,2.17781,2.18408,5750000.0
2008-05-14 05:55:00,2.1809,2.18271,2.17773,2.17773,6380000.0
2008-05-14 05:56:00,2.18211,2.18368,2.17801,2.18218,7750000.0
2008-05-14 05:57:00,2.18175,2.18249,2.17914,2.18249,7000000.0
2008-05-14 05:58:00,2.18418,2.18418,2.17871,2.17871,7250000.0
2008-05-14 05:59:00,2.18353,2.18353,2.18002,2.18324,6380000.0
2008-05-14 06:00:00,2.17741,2.1831,2.17741,2.18069,8500000.0
2008-05-14 06:01:00,2.18349,2.18349,2.1772,2.18052,5250000.0
2008-05-14 06:02:00,2.17872,2.18282,2.17872,2.18109,7750000.0
2008-05-14 06:03:00,2.17844,2.18322,2.17844,2.18322,5750000.0
2008-05-14 06:04:00,2.17849,2.18234,2.17776,2.17976,7750000.0
2008-05-14 06:05:00,2.1805,2.18289,2.17802,2.18169,10880000.0
2008-05-14 06:06:00,2.17958,2.18318,2.17958,2.18282,7250000.0
2008-05-14 06:07:00,2.18043,2.18334,2.17641,2.18167,5250000.0
2008-05-14 06:08:00,2.18201,2.18277,2.18075,2.18183,7750000.0
2008-05-14 06:09:00,2.18375,2.18375,2.17595,2.17595,6630000.0
2008-05-14 06:10:00,2.1778,2.18125,2.1778,2.18099,7750000.0
2008-05-14 06:11:00,2.18176,2.18351,2.17754,2.1813,11250000.0
2008-05-14 06:12:00,2.18258,2.18276,2.17908,2.18227,9500000.0
2008-05-14 06:13:00,2.1818,2.18235,2.17874,2.18235,8500000.0
2008-05-14 06:14:00,2.17929,2.18242,2.17929,2.18242,8130000.0
2008-05-14 06:15:00,2.17936,2.18345,2.17936,2.18253,7380000.0
2008-05-14 06:16:00,2.18193,2.1829,2.18101,2.18238,8000000.0
2008-05-14 06:17:00,2.18354,2.18354,2.1808,2.18318,6250000.0
2008-05-14 06:18:00,2.17965,2.18359,2.17965,2.18023,7130000.0
2008-05-14 06:19:00,2.18238,2.18346,2.17818,2.18346,5250000.0
2008-05-14 06:20:00,2.18333,2.18333,2.17888,2.18324,11000000.0
2008-05-14 06:21:00,2.17943,2.18264,2.17943,2.18095,8750000.0
2008-05-14 06:22:00,2.18353,2.18353,2.17883,2.18297,9500000.0
2008-05-14 06:23:00,2.18238,2.1825,2.18039,2.18039,7380000.0
2008-05-14 06:24:00,2.18196,2.18196,2.17722,2.17722,7000000.0
2008-05-14 06:25:00,2.18364,2.18364,2.17976,2.17976,7750000.0
2008-05-14 06:26:00,2.18376,2.18463,2.17915,2.18016,5750000.0
2008-05-14 06:27:00,2.18071,2.18357,2.17892,2.17973,5500000.0
2008-05-14 06:28:00,2.18073,2.18354,2.17896,2.18096,11000000.0
2008-05-14 06:29:00,2.18374,2.18452,2.17883,2.18411,8380000.0
2008-05-14 06:30:00,2.18331,2.18437,2.17838,2.1834,10000000.0
2008-05-14 06:31:00,2.18444,2.1848,2.17924,2.18188,6000000.0
2008-05-14 06:32:00,2.17928,2.18361,2.17928,2.17955,7750000.0
2008-05-14 06:33:00,2.18409,2.18409,2.18054,2.18054,9250000.0
2008-05-14 06:34:00,2.18239,2.18426,2.17956,2.18426,10000000.0
2008-05-14 06:35:00,2.18188,2.18505,2.18162,2.18162,7250000.0
2008-05-14 06:36:00,2.18286,2.18364,2.18127,2.18134,6750000.0
2008-05-14 06:37:00,2.18332,2.18548,2.17956,2.17956,12750000.0
2008-05-14 06:38:00,2.18141,2.18393,2.18083,2.18271,10630000.0
2008-05-14 06:39:00,2.18294,2.18355,2.17802,2.18345,8130000.0
2008-05-14 06:40:00,2.18382,2.18387,2.17992,2.18259,8500000.0
2008-05-14 06:41:00,2.18296,2.18296,2.17883,2.18113,9250000.0
2008-05-14 06:42:00,2.18409,2.18409,2.17898,2.18065,7750000.0
2008-05-14 06:43:00,2.18005,2.18325,2.18005,2.18088,7000000.0
2008-05-14 06:44:00,2.18265,2.18316,2.17922,2.18286,5630000.0
2008-05-14 06:45:00,2.17723,2.18322,2.17723,2.18159,8000000.0
2008-05-14 06:46:00,2.18371,2.18385,2.17944,2.18384,7880000.0
2008-05-14 06:47:00,2.18021,2.18401,2.17945,2.18401,7250000.0
2008-05-14 06:48:00,2.18284,2.18358,2.17914,2.182,5500000.0
2008-05-14 06:49:00,2.17888,2.18445,2.17888,2.18435,14500000.0
2008-05-14 06:50:00,2.1813,2.18324,2.1802,2.18315,11380000.0
2008-05-14 06:51:00,2.18397,2.18397,2.18012,2.18219,10630000.0
2008-05-14 06:52:00,2.18255,2.18378,2.18036,2.18289,7750000.0
2008-05-14 06:53:00,2.1798,2.18267,2.17895,2.18071,6010000.0
2008-05-14 06:54:00,2.18067,2.18335,2.17803,2.18247,8250000.0
2008-05-14 06:55:00,2.1811,2.18433,2.18072,2.18072,5250000.0
2008-05-14 06:56:00,2.18209,2.1836,2.18108,2.1822,12500000.0
2008-05-14 06:57:00,2.17961,2.18532,2.17961,2.18337,15250000.0
2008-05-14 06:58:00,2.18388,2.18485,2.17983,2.18474,7500000.0
2008-05-14 06:59:00,2.18371,2.18517,2.1824,2.18347,9250000.0
2008-05-14 07:00:00,2.18229,2.18525,2.17816,2.18289,11000000.0
2008-05-14 07:01:00,2.18343,2.1848,2.18164,2.18301,5500000.0
2008-05-14 07:02:00,2.18483,2.18526,2.17936,2.18516,9880000.0
2008-05-14 07:03:00,2.18102,2.18402,2.1806,2.1806,5750000.0
2008-05-14 07:04:00,2.18258,2.18392,2.17798,2.1825,12130000.0
2008-05-14 07:05:00,2.1832,2.1847,2.18078,2.1847,8750000.0
2008-05-14 07:06:00,2.18432,2.18432,2.18048,2.18353,9380000.0
2008-05-14 07:07:00,2.18295,2.18316,2.1761,2.18316,6500000.0
2008-05-14 07:08:00,2.18282,2.18343,2.17737,2.17858,7000000.0
2008-05-14 07:09:00,2.18252,2.18362,2.17913,2.18172,10750000.0
2008-05-14 07:10:00,2.18256,2.18263,2.17768,2.18221,11250000.0
2008-05-14 07:11:00,2.18214,2.18331,2.1796,2.18331,5250000.0
2008-05-14 07:12:00,2.18394,2.18469,2.18023,2.18331,7380000.0
2008-05-14 07:13:00,2.18425,2.18435,2.17809,2.1797,5500000.0
2008-05-14 07:14:00,2.18346,2.18392,2.18146,2.18347,5500000.0
2008-05-14 07:15:00,2.18424,2.18475,2.17921,2.18321,10000000.0
2008-05-14 07:16:00,2.18112,2.18427,2.17887,2.18427,9500000.0
2008-05-14 07:17:00,2.18459,2.18459,2.17994,2.18276,8750000.0
2008-05-14 07:18:00,2.18349,2.18399,2.18114,2.18165,5500000.0
2008-05-14 07:19:00,2.18208,2.18359,2.17884,2.18146,12500000.0
2008-05-14 07:20:00,2.18109,2.18509,2.18109,2.18126,8000000.0
2008-05-14 07:21:00,2.1825,2.18452,2.18117,2.18452,13630000.0
2008-05-14 07:22:00,2.18196,2.18408,2.17962,2.18291,13630000.0
2008-05-14 07:23:00,2.18279,2.18397,2.18053,2.18241,6500000.0
2008-05-14 07:24:00,2.18265,2.18416,2.18211,2.18416,5750000.0
2008-05-14 07:25:00,2.1852,2.1852,2.18232,2.18232,6750000.0
2008-05-14 07:26:00,2.1821,2.18548,2.17873,2.18413,12250000.0
2008-05-14 07:27:00,2.18454,2.18546,2.18091,2.18496,9630000.0
2008-05-14 07:28:00,2.18036,2.18566,2.18036,2.18566,8760000.0
2008-05-14 07:29:00,2.18507,2.18507,2.18153,2.18401,10500000.0
2008-05-14 07:30:00,2.18422,2.18499,2.18259,2.18499,8380000.0
2008-05-14 07:31:00,2.18355,2.18532,2.18103,2.18174,7750000.0
2008-05-14 07:32:00,2.18323,2.18562,2.17763,2.18094,6500000.0
2008-05-14 07:33:00,2.17843,2.18462,2.17829,2.18429,10500000.0
2008-05-14 07:34:00,2.18374,2.18443,2.18133,2.18133,17250000.0
2008-05-14 07:35:00,2.1823,2.18555,2.18176,2.18374,13500000.0
2008-05-14 07:36:00,2.17914,2.18438,2.17912,2.18232,9630000.0
2008-05-14 07:37:00,2.18404,2.18459,2.18183,2.18183,5630000.0
2008-05-14 07:38:00,2.18254,2.18515,2.18063,2.18515,15500000.0
2008-05-14 07:39:00,2.18148,2.18399,2.17902,2.17902,11130000.0
2008-05-14 07:40:00,2.18377,2.18461,2.17827,2.18332,7130000.0
2008-05-14 07:41:00,2.18156,2.18453,2.18025,2.18453,6750000.0
2008-05-14 07:42:00,2.17842,2.18417,2.17842,2.18008,9750000.0
2008-05-14 07:43:00,2.18249,2.18556,2.18054,2.18174,7880000.0
2008-05-14 07:44:00,2.17977,2.18363,2.17977,2.18142,10250000.0
2008-05-14 07:45:00,2.18366,2.18392,2.17993,2.18157,9750000.0
2008-05-14 07:46:00,2.18147,2.18348,2.17571,2.18348,8500000.0
2008-05-14 07:47:00,2.18175,2.18445,2.18055,2.18445,6250000.0
2008-05-14 07:48:00,2.18094,2.18384,2.18009,2.18045,9000000.0
2008-05-14 07:49:00,2.18066,2.18425,2.18066,2.1825,7130000.0
2008-05-14 07:50:00,2.18388,2.1839,2.17947,2.18238,13000000.0
2008-05-14 07:51:00,2.18397,2.18397,2.18136,2.18306,5250000.0
2008-05-14 07:52:00,2.18428,2.18469,2.18204,2.18365,9880000.0
2008-05-14 07:53:00,2.18126,2.18422,2.17978,2.1824,11750000.0
2008-05-14 07:54:00,2.18367,2.18395,2.17921,2.18341,12000000.0
2008-05-14 07:55:00,2.18374,2.18438,2.18139,2.18331,5500000.0
2008-05-14 07:56:00,2.18288,2.18325,2.17936,2.18253,8250000.0
2008-05-14 07:57:00,2.1813,2.18321,2.18098,2.18118,8250000.0
2008-05-14 07:58:00,2.181,2.18439,2.18089,2.18207,10250000.0
2008-05-14 07:59:00,2.18411,2.18438,2.18077,2.1843,9500000.0
2008-05-14 08:00:00,2.18265,2.18329,2.1779,2.18025,7750000.0
2008-05-14 08:01:00,2.18073,2.18234,2.17805,2.17981,9750000.0
2008-05-14 08:02:00,2.17913,2.18338,2.17783,2.18319,14750000.0
2008-05-14 08:03:00,2.18147,2.18245,2.17777,2.18245,11130000.0
2008-05-14 08:04:00,2.18333,2.18333,2.17974,2.18286,11750000.0
2008-05-14 08:05:00,2.17639,2.18257,2.17639,2.18018,7750000.0
2008-05-14 08:06:00,2.17969,2.18245,2.17759,2.18239,7380000.0
2008-05-14 08:07:00,2.18171,2.18171,2.17784,2.1808,7000000.0
2008-05-14 08:08:00,2.18025,2.18189,2.17654,2.18189,8260000.0
2008-05-14 08:09:00,2.18238,2.18238,2.17644,2.18083,11880000.0
2008-05-14 08:10:00,2.1792,2.18282,2.1792,2.17965,6130000.0
2008-05-14 08:11:00,2.18025,2.18228,2.17778,2.18228,7010000.0
2008-05-14 08:12:00,2.17834,2.18158,2.17634,2.17634,7630000.0
2008-05-14 08:13:00,2.18117,2.18131,2.17834,2.1805,6750000.0
2008-05-14 08:14:00,2.18039,2.18039,2.17587,2.17912,11890000.0
2008-05-14 08:15:00,2.17889,2.18049,2.17546,2.17906,8500000.0
2008-05-14 08:16:00,2.18157,2.18235,2.17883,2.17986,5630000.0
2008-05-14 08:17:00,2.17908,2.18147,2.17908,2.18147,7000000.0
2008-05-14 08:18:00,2.17899,2.18115,2.17754,2.1809,9250000.0
2008-05-14 08:19:00,2.1815,2.18154,2.17853,2.18154,7880000.0
2008-05-14 08:20:00,2.18102,2.18123,2.17678,2.17883,7000000.0
2008-05-14 08:21:00,2.17775,2.18154,2.17775,2.18154,7750000.0
2008-05-14 08:22:00,2.18058,2.18159,2.17762,2.18146,10750000.0
2008-05-14 08:23:00,2.18061,2.18126,2.17989,2.18019,5880000.0
2008-05-14 08:24:00,2.18187,2.18237,2.17804,2.18215,7380000.0
2008-05-14 08:25:00,2.17961,2.18221,2.17835,2.18208,14130000.0
2008-05-14 08:26:00,2.18108,2.18222,2.17693,2.18222,8250000.0
2008-05-14 08:27:00,2.18028,2.18166,2.17915,2.1806,7500000.0
2008-05-14 08:28:00,2.1817,2.18269,2.17947,2.18033,10380000.0
2008-05-14 08:29:00,2.18303,2.18376,2.17886,2.17886,7130000.0
2008-05-14 08:30:00,2.18126,2.18197,2.17637,2.18033,14630000.0
2008-05-14 08:31:00,2.18038,2.1817,2.1749,2.1817,8500000.0
2008-05-14 08:32:00,2.18229,2.18229,2.17697,2.17697,7750000.0
2008-05-14 08:33:00,2.1823,2.18238,2.1777,2.1777,9500000.0
2008-05-14 08:34:00,2.18073,2.18073,2.17565,2.1792,6630000.0
2008-05-14 08:35:00,2.18056,2.18136,2.17795,2.18136,7380000.0
2008-05-14 08:36:00,2.18204,2.18204,2.1781,2.17934,12250000.0
2008-05-14 08:37:00,2.18074,2.18082,2.17801,2.18067,8000000.0
2008-05-14 08:38:00,2.17867,2.18219,2.17524,2.18207,8880000.0
2008-05-14 08:39:00,2.17719,2.18064,2.17719,2.18007,8380000.0
2008-05-14 08:40:00,2.17566,2.18053,2.17566,2.17973,8630000.0
2008-05-14 08:41:00,2.17723,2.18071,2.17617,2.18044,12000000.0
2008-05-14 08:42:00,2.17955,2.18061,2.17807,2.17921,11000000.0
2008-05-14 08:43:00,2.18011,2.18011,2.17366,2.1797,14380000.0
2008-05-14 08:44:00,2.17776,2.18115,2.17625,2.18052,12750000.0
2008-05-14 08:45:00,2.1796,2.18107,2.17785,2.1791,8000000.0
2008-05-14 08:46:00,2.18193,2.18212,2.17787,2.1812,7000000.0
2008-05-14 08:47:00,2.18101,2.18114,2.17857,2.17861,10750000.0
2008-05-14 08:48:00,2.17982,2.18238,2.17932,2.18209,13000000.0
2008-05-14 08:49:00,2.18076,2.18168,2.17773,2.18137,10000000.0
2008-05-14 08:50:00,2.18133,2.18207,2.17938,2.17938,6750000.0
2008-05-14 08:51:00,2.18123,2.18255,2.17789,2.18101,8750000.0
2008-05-14 08:52:00,2.17843,2.18226,2.17614,2.17982,9750000.0
2008-05-14 08:53:00,2.18197,2.18241,2.17795,2.17795,12000000.0
2008-05-14 08:54:00,2.18284,2.18284,2.1789,2.18229,7750000.0
2008-05-14 08:55:00,2.18191,2.1825,2.1809,2.1825,5500000.0
2008-05-14 08:56:00,2.18086,2.1833,2.18071,2.18254,8000000.0
2008-05-14 08:57:00,2.17834,2.18289,2.17594,2.18289,11250000.0
2008-05-14 08:58:00,2.18425,2.18425,2.18126,2.18308,8130000.0
2008-05-14 08:59:00,2.18382,2.18382,2.17797,2.1822,11500000.0
2008-05-14 09:00:00,2.18253,2.18391,2.18019,2.18157,5750000.0
2008-05-14 09:01:00,2.18274,2.18313,2.17788,2.17825,10880000.0
2008-05-14 09:02:00,2.18299,2.1847,2.17732,2.18241,8250000.0
2008-05-14 09:03:00,2.18148,2.18496,2.18148,2.18496,10750000.0
2008-05-14 09:04:00,2.18364,2.1862,2.17998,2.18389,6630000.0
2008-05-14 09:05:00,2.1854,2.1873,2.18342,2.18725,10750000.0
2008-05-14 09:06:00,2.18727,2.18727,2.18443,2.18679,11000000.0
2008-05-14 09:07:00,2.18602,2.18718,2.18209,2.18654,6250000.0
2008-05-14 09:08:00,2.18306,2.18922,2.18306,2.18902,11000000.0
2008-05-14 09:09:00,2.18818,2.18863,2.18515,2.18792,7250000.0
2008-05-14 09:10:00,2.18849,2.18959,2.18729,2.18867,9750000.0
2008-05-14 09:11:00,2.18844,2.18938,2.18731,2.18927,8750000.0
2008-05-14 09:12:00,2.19057,2.19057,2.18034,2.18985,9500000.0
2008-05-14 09:13:00,2.18941,2.19194,2.18564,2.19092,9750000.0
2008-05-14 09:14:00,2.19042,2.19076,2.18445,2.19007,7250000.0
2008-05-14 09:15:00,2.19032,2.19267,2.1866,2.19267,12630000.0
2008-05-14 09:16:00,2.1908,2.19314,2.18933,2.19236,12750000.0
2008-05-14 09:17:00,2.19341,2.19341,2.1899,2.19064,13000000.0
2008-05-14 09:18:00,2.18894,2.19263,2.18891,2.19099,7750000.0
2008-05-14 09:19:00,2.19335,2.19335,2.1864,2.19123,6000000.0
2008-05-14 09:20:00,2.19176,2.19358,2.18924,2.19102,8250000.0
2008-05-14 09:21:00,2.19218,2.19338,2.18666,2.19338,12380000.0
2008-05-14 09:22:00,2.19033,2.19136,2.18497,2.19117,9500000.0
2008-05-14 09:23:00,2.19174,2.19302,2.18956,2.19266,9250000.0
2008-05-14 09:24:00,2.19297,2.19317,2.18667,2.19116,6000000.0
2008-05-14 09:25:00,2.19154,2.19362,2.18845,2.19339,12500000.0
2008-05-14 09:26:00,2.19362,2.19362,2.19025,2.19137,7250000.0
2008-05-14 09:27:00,2.19082,2.19286,2.18643,2.19268,11130000.0
2008-05-14 09:28:00,2.19225,2.19263,2.1896,2.19213,12250000.0
2008-05-14 09:29:00,2.19157,2.19248,2.187,2.19116,17130000.0
2008-05-14 09:30:00,2.19212,2.19254,2.18836,2.18836,8000000.0
2008-05-14 09:31:00,2.19028,2.19273,2.1888,2.19273,8750000.0
2008-05-14 09:32:00,2.19313,2.19313,2.18695,2.19215,6250000.0
2008-05-14 09:33:00,2.19459,2.19459,2.18997,2.19078,7250000.0
2008-05-14 09:34:00,2.1931,2.19332,2.19097,2.19097,6250000.0
2008-05-14 09:35:00,2.19328,2.19479,2.18936,2.19244,11250000.0
2008-05-14 09:36:00,2.19228,2.19282,2.1888,2.19216,7000000.0
2008-05-14 09:37:00,2.19185,2.19206,2.18798,2.18942,9250000.0
2008-05-14 09:38:00,2.19159,2.19306,2.18792,2.19136,5750000.0
2008-05-14 09:39:00,2.19253,2.19333,2.18959,2.19054,10750000.0
2008-05-14 09:40:00,2.18944,2.19318,2.18881,2.18881,8250000.0
2008-05-14 09:41:00,2.18769,2.19334,2.18769,2.19176,11500000.0
2008-05-14 09:42:00,2.1913,2.19472,2.18908,2.19409,17750000.0
2008-05-14 09:43:00,2.19076,2.19517,2.19029,2.19517,10750000.0
2008-05-14 09:44:00,2.19501,2.19501,2.19144,2.19419,12130000.0
2008-05-14 09:45:00,2.19372,2.19442,2.19173,2.19346,10500000.0
2008-05-14 09:46:00,2.19461,2.19461,2.19122,2.1935,6000000.0
2008-05-14 09:47:00,2.19233,2.1944,2.19049,2.19194,6000000.0
2008-05-14 09:48:00,2.19282,2.19403,2.18818,2.19171,8500000.0
2008-05-14 09:49:00,2.19214,2.19421,2.19028,2.19111,6250000.0
2008-05-14 09:50:00,2.19266,2.19393,2.19022,2.19393,7500000.0
2008-05-14 09:51:00,2.19079,2.19391,2.18986,2.19232,8130000.0
2008-05-14 09:52:00,2.19257,2.19342,2.18836,2.19296,9380000.0
2008-05-14 09:53:00,2.19309,2.19425,2.19019,2.19425,8250000.0
2008-05-14 09:54:00,2.19435,2.19564,2.18894,2.19564,11500000.0
2008-05-14 09:55:00,2.19571,2.19571,2.19191,2.19405,5880000.0
2008-05-14 09:56:00,2.19589,2.19609,2.19342,2.19528,11630000.0
2008-05-14 09:57:00,2.1966,2.19709,2.19197,2.19617,12000000.0
2008-05-14 09:58:00,2.19367,2.19761,2.19179,2.19589,10000000.0
2008-05-14 09:59:00,2.19543,2.19557,2.18867,2.19557,10750000.0
2008-05-14 10:00:00,2.19584,2.19584,2.1901,2.19551,7750000.0
2008-05-14 10:01:00,2.19208,2.19673,2.18787,2.19673,8250000.0
2008-05-14 10:02:00,2.19298,2.19676,2.18875,2.19313,6500000.0
2008-05-14 10:03:00,2.19535,2.19679,2.19175,2.19585,10880000.0
2008-05-14 10:04:00,2.19328,2.19811,2.19328,2.1975,8250000.0
2008-05-14 10:05:00,2.19836,2.19836,2.19376,2.19473,11380000.0
2008-05-14 10:06:00,2.19651,2.19655,2.19186,2.19568,12000000.0
2008-05-14 10:07:00,2.19574,2.1963,2.19408,2.19519,5750000.0
2008-05-14 10:08:00,2.19521,2.1964,2.19331,2.19375,10130000.0
2008-05-14 10:09:00,2.19412,2.1966,2.19326,2.19593,7500000.0
2008-05-14 10:10:00,2.196,2.19723,2.19325,2.19395,10880000.0
2008-05-14 10:11:00,2.19394,2.1976,2.19369,2.1966,6000000.0
2008-05-14 10:12:00,2.19489,2.19631,2.19077,2.19593,6250000.0
2008-05-14 10:13:00,2.19327,2.19713,2.19259,2.19713,12250000.0
2008-05-14 10:14:00,2.19605,2.19745,2.1938,2.1972,6000000.0
2008-05-14 10:15:00,2.19384,2.19682,2.19263,2.19653,8260000.0
2008-05-14 10:16:00,2.19403,2.1967,2.192,2.19659,5750000.0
2008-05-14 10:17:00,2.19408,2.19704,2.19408,2.19599,10750000.0
2008-05-14 10:18:00,2.19494,2.19714,2.19374,2.196,11750000.0
2008-05-14 10:19:00,2.19636,2.19647,2.19419,2.19604,8000000.0
2008-05-14 10:20:00,2.19439,2.1962,2.19382,2.19597,7250000.0
2008-05-14 10:21:00,2.19528,2.19557,2.18966,2.19305,11000000.0
2008-05-14 10:22:00,2.19277,2.19581,2.19115,2.19513,8000000.0
2008-05-14 10:23:00,2.1959,2.19609,2.19139,2.19609,6000000.0
2008-05-14 10:24:00,2.19456,2.19714,2.1902,2.1902,9250000.0
2008-05-14 10:25:00,2.19355,2.19678,2.19355,2.19518,7000000.0
2008-05-14 10:26:00,2.19222,2.19686,2.19221,2.19415,12500000.0
2008-05-14 10:27:00,2.19277,2.19696,2.19106,2.19155,7000000.0
2008-05-14 10:28:00,2.19736,2.19736,2.19359,2.19579,5500000.0
2008-05-14 10:29:00,2.19341,2.19631,2.19341,2.19436,10250000.0
2008-05-14 10:30:00,2.19627,2.19656,2.19395,2.19625,6250000.0
2008-05-14 10:31:00,2.19431,2.19586,2.19215,2.19215,9380000.0
2008-05-14 10:32:00,2.19576,2.19703,2.19025,2.19505,10380000.0
2008-05-14 10:33:00,2.19741,2.19741,2.19488,2.19535,6500000.0
2008-05-14 10:34:00,2.19654,2.19884,2.19561,2.19774,8500000.0
2008-05-14 10:35:00,2.19856,2.19856,2.19539,2.19539,5250000.0
2008-05-14 10:36:00,2.19719,2.198,2.19441,2.19667,8500000.0
2008-05-14 10:37:00,2.19809,2.19855,2.19439,2.19546,7000000.0
2008-05-14 10:38:00,2.1978,2.19985,2.19417,2.19979,11000000.0
2008-05-14 10:39:00,2.1983,2.1985,2.19571,2.19721,11000000.0
2008-05-14 10:40:00,2.19645,2.19822,2.19225,2.19432,11750000.0
2008-05-14 10:41:00,2.19813,2.19863,2.19396,2.19863,8250000.0
2008-05-14 10:42:00,2.19998,2.20023,2.19588,2.19938,7000000.0
2008-05-14 10:43:00,2.19949,2.20042,2.19754,2.20042,7500000.0
2008-05-14 10:44:00,2.19696,2.19934,2.19635,2.19894,12010000.0
2008-05-14 10:45:00,2.19482,2.19895,2.19427,2.19787,6750000.0
2008-05-14 10:46:00,2.19746,2.19794,2.19441,2.19683,8250000.0
2008-05-14 10:47:00,2.19695,2.19743,2.19367,2.19527,5500000.0
2008-05-14 10:48:00,2.198,2.198,2.19479,2.19697,5500000.0
2008-05-14 10:49:00,2.19686,2.19757,2.19191,2.19191,7500000.0
2008-05-14 10:50:00,2.19668,2.19668,2.19337,2.19562,6000000.0
2008-05-14 10:51:00,2.19275,2.19601,2.19275,2.19311,8250000.0
2008-05-14 10:52:00,2.19597,2.19719,2.19144,2.19549,14250000.0
2008-05-14 10:53:00,2.1939,2.19676,2.19275,2.19676,9250000.0
2008-05-14 10:54:00,2.19553,2.19761,2.19102,2.19479,10500000.0
2008-05-14 10:55:00,2.19642,2.19655,2.19341,2.19619,8500000.0
2008-05-14 10:56:00,2.19538,2.19695,2.19394,2.19518,9000000.0
2008-05-14 10:57:00,2.19346,2.19744,2.19346,2.19629,6500000.0
2008-05-14 10:58:00,2.19629,2.19629,2.19034,2.19474,9000000.0
2008-05-14 10:59:00,2.19794,2.19847,2.19162,2.19641,14000000.0
2008-05-14 11:00:00,2.19646,2.1977,2.19165,2.19586,9640000.0
2008-05-14 11:01:00,2.19557,2.19791,2.19279,2.19506,11250000.0
2008-05-14 11:02:00,2.19478,2.19557,2.1913,2.1947,6500000.0
2008-05-14 11:03:00,2.19719,2.19719,2.19285,2.19538,8510000.0
2008-05-14 11:04:00,2.19289,2.19642,2.19289,2.19642,7000000.0
2008-05-14 11:05:00,2.19441,2.19588,2.19126,2.19427,12250000.0
2008-05-14 11:06:00,2.1961,2.19736,2.19282,2.1938,7880000.0
2008-05-14 11:07:00,2.19655,2.19655,2.19184,2.19589,6250000.0
2008-05-14 11:08:00,2.19689,2.19695,2.19163,2.19421,5500000.0
2008-05-14 11:09:00,2.19835,2.19835,2.19076,2.19652,7500000.0
2008-05-14 11:10:00,2.19666,2.19685,2.19155,2.19653,7500000.0
2008-05-14 11:11:00,2.19755,2.19755,2.19191,2.19588,6630000.0
2008-05-14 11:12:00,2.19671,2.19671,2.1919,2.19441,5250000.0
2008-05-14 11:13:00,2.19345,2.19766,2.19345,2.1947,9630000.0
2008-05-14 11:14:00,2.19402,2.19792,2.19371,2.19792,7380000.0
2008-05-14 11:15:00,2.19743,2.19743,2.19479,2.19585,7250000.0
2008-05-14 11:16:00,2.19788,2.19788,2.19234,2.19234,5500000.0
2008-05-14 11:17:00,2.19803,2.19856,2.19163,2.19618,8000000.0
2008-05-14 11:18:00,2.19574,2.19768,2.19303,2.19303,8750000.0
2008-05-14 11:19:00,2.19748,2.19779,2.19307,2.19432,9630000.0
2008-05-14 11:20:00,2.19726,2.19726,2.19211,2.19699,6750000.0
2008-05-14 11:21:00,2.19731,2.1974,2.19285,2.19653,9000000.0
2008-05-14 11:22:00,2.19386,2.19581,2.188,2.19094,10750000.0
2008-05-14 11:23:00,2.19687,2.19819,2.19216,2.19603,11000000.0
2008-05-14 11:24:00,2.19171,2.19671,2.19171,2.19661,8630000.0
2008-05-14 11:25:00,2.19689,2.19689,2.19359,2.19564,12750000.0
2008-05-14 11:26:00,2.19752,2.19752,2.19303,2.19708,9880000.0
2008-05-14 11:27:00,2.194,2.19614,2.19193,2.19522,10880000.0
2008-05-14 11:28:00,2.19671,2.19671,2.19289,2.19341,7880000.0
2008-05-14 11:29:00,2.19675,2.19675,2.18979,2.19412,7750000.0
2008-05-14 11:30:00,2.19426,2.19585,2.19275,2.1943,6250000.0
2008-05-14 11:31:00,2.19454,2.19683,2.19147,2.19683,9000000.0
2008-05-14 11:32:00,2.19581,2.19701,2.19217,2.19688,10000000.0
2008-05-14 11:33:00,2.19632,2.19704,2.19366,2.19594,12130000.0
2008-05-14 11:34:00,2.1975,2.19821,2.19454,2.19665,7500000.0
2008-05-14 11:35:00,2.19659,2.19683,2.19094,2.19455,9130000.0
2008-05-14 11:36:00,2.19705,2.19705,2.19132,2.19336,8500000.0
2008-05-14 11:37:00,2.192,2.19634,2.19084,2.19633,6750000.0
2008-05-14 11:38:00,2.19236,2.19584,2.19236,2.19582,5750000.0
2008-05-14 11:39:00,2.19468,2.19508,2.19156,2.19413,9750000.0
2008-05-14 11:40:00,2.19212,2.19663,2.19093,2.19663,11000000.0
2008-05-14 11:41:00,2.1951,2.1973,2.19338,2.19631,7380000.0
2008-05-14 11:42:00,2.19673,2.19673,2.19278,2.19583,6250000.0
2008-05-14 11:43:00,2.19505,2.19589,2.19226,2.19589,7880000.0
2008-05-14 11:44:00,2.1938,2.19605,2.19318,2.19407,7000000.0
2008-05-14 11:45:00,2.19272,2.19619,2.18962,2.19547,8000000.0
2008-05-14 11:46:00,2.19627,2.19651,2.19484,2.19651,5750000.0
2008-05-14 11:47:00,2.19327,2.19679,2.19045,2.19679,13000000.0
2008-05-14 11:48:00,2.19509,2.19744,2.19374,2.19723,12250000.0
2008-05-14 11:49:00,2.19782,2.198,2.19349,2.19527,13760000.0
2008-05-14 11:50:00,2.19657,2.19797,2.19555,2.19703,10750000.0
2008-05-14 11:51:00,2.19717,2.19868,2.19451,2.19693,6130000.0
2008-05-14 11:52:00,2.1974,2.19766,2.19464,2.19766,8250000.0
2008-05-14 11:53:00,2.19711,2.19871,2.19624,2.19821,5750000.0
2008-05-14 11:54:00,2.19781,2.19804,2.19169,2.19804,7500000.0
2008-05-14 11:55:00,2.19688,2.19914,2.19656,2.19693,6000000.0
2008-05-14 11:56:00,2.19929,2.20039,2.1972,2.1994,8750000.0
2008-05-14 11:57:00,2.19522,2.19966,2.19522,2.19906,6500000.0
2008-05-14 11:58:00,2.19578,2.1993,2.19542,2.19797,12500000.0
2008-05-14 11:59:00,2.19996,2.19996,2.19369,2.19817,10000000.0
2008-05-14 12:00:00,2.1977,2.19877,2.19373,2.19698,12000000.0
2008-05-14 12:01:00,2.19245,2.19913,2.19245,2.19913,7630000.0
2008-05-14 12:02:00,2.19459,2.20022,2.19302,2.20022,14250000.0
2008-05-14 12:03:00,2.19939,2.19979,2.19359,2.19359,7130000.0
2008-05-14 12:04:00,2.19886,2.20027,2.19594,2.20027,6250000.0
2008-05-14 12:05:00,2.20048,2.20048,2.19188,2.19878,8000000.0
2008-05-14 12:06:00,2.19932,2.19965,2.19668,2.19965,10250000.0
2008-05-14 12:07:00,2.19621,2.20041,2.19602,2.19837,8130000.0
2008-05-14 12:08:00,2.19942,2.20149,2.19668,2.20124,7750000.0
2008-05-14 12:09:00,2.19956,2.20303,2.19819,2.20255,10630000.0
2008-05-14 12:10:00,2.20119,2.20269,2.19648,2.2012,10750000.0
2008-05-14 12:11:00,2.20099,2.20231,2.19895,2.20189,7260000.0
2008-05-14 12:12:00,2.1989,2.203,2.1989,2.203,9880000.0
2008-05-14 12:13:00,2.20209,2.20449,2.19748,2.20205,17250000.0
2008-05-14 12:14:00,2.19994,2.20269,2.19677,2.20269,11750000.0
2008-05-14 12:15:00,2.1987,2.20324,2.1987,2.20283,12000000.0
2008-05-14 12:16:00,2.20259,2.20259,2.19756,2.20009,8250000.0
2008-05-14 12:17:00,2.20217,2.20217,2.19979,2.19979,5750000.0
2008-05-14 12:18:00,2.19631,2.20212,2.19631,2.19797,8250000.0
2008-05-14 12:19:00,2.20253,2.20253,2.19411,2.20215,10000000.0
2008-05-14 12:20:00,2.19926,2.20274,2.19851,2.20241,12130000.0
2008-05-14 12:21:00,2.20177,2.20177,2.19593,2.19924,12750000.0
2008-05-14 12:22:00,2.20171,2.20171,2.19928,2.20129,7130000.0
2008-05-14 12:23:00,2.2017,2.2017,2.19639,2.20056,12500000.0
2008-05-14 12:24:00,2.20002,2.20079,2.19455,2.20001,8250000.0
2008-05-14 12:25:00,2.20032,2.20097,2.19847,2.20097,6130000.0
2008-05-14 12:26:00,2.20021,2.20123,2.1972,2.20123,8500000.0
2008-05-14 12:27:00,2.20015,2.2012,2.19654,2.20094,10500000.0
2008-05-14 12:28:00,2.19717,2.20033,2.19717,2.19922,10250000.0
2008-05-14 12:29:00,2.20065,2.20146,2.19864,2.20007,7750000.0
2008-05-14 12:30:00,2.19985,2.20201,2.19764,2.19932,5750000.0
2008-05-14 12:31:00,2.19821,2.20178,2.19769,2.20092,7750000.0
2008-05-14 12:32:00,2.19946,2.20116,2.1971,2.2009,8250000.0
2008-05-14 12:33:00,2.20175,2.20175,2.19731,2.20163,13000000.0
2008-05-14 12:34:00,2.20087,2.2011,2.19736,2.20032,9760000.0
2008-05-14 12:35:00,2.20089,2.20153,2.19711,2.19947,7750000.0
2008-05-14 12:36:00,2.2008,2.20163,2.19636,2.20163,8500000.0
2008-05-14 12:37:00,2.19679,2.20289,2.19522,2.20164,13500000.0
2008-05-14 12:38:00,2.20071,2.2018,2.19563,2.20121,9750000.0
2008-05-14 12:39:00,2.19902,2.20061,2.19576,2.20024,6250000.0
2008-05-14 12:40:00,2.19688,2.20099,2.19688,2.20051,7000000.0
2008-05-14 12:41:00,2.19881,2.20052,2.19881,2.19947,8000000.0
2008-05-14 12:42:00,2.2017,2.20173,2.19612,2.20102,14250000.0
2008-05-14 12:43:00,2.20067,2.20131,2.19856,2.19918,8500000.0
2008-05-14 12:44:00,2.19773,2.20134,2.19622,2.20134,12250000.0
2008-05-14 12:45:00,2.19652,2.20154,2.19652,2.20154,5750000.0
2008-05-14 12:46:00,2.20178,2.20178,2.1966,2.19714,12750000.0
2008-05-14 12:47:00,2.20048,2.20098,2.19644,2.19828,7880000.0
2008-05-14 12:48:00,2.20066,2.20185,2.19751,2.20107,9380000.0
2008-05-14 12:49:00,2.20115,2.20186,2.19931,2.20186,7000000.0
2008-05-14 12:50:00,2.20114,2.20188,2.19818,2.20168,11500000.0
2008-05-14 12:51:00,2.20064,2.20128,2.19676,2.20023,9750000.0
2008-05-14 12:52:00,2.20068,2.20159,2.19632,2.19632,5500000.0
2008-05-14 12:53:00,2.19986,2.20055,2.19826,2.20055,7750000.0
2008-05-14 12:54:00,2.19857,2.20072,2.19668,2.20067,7750000.0
2008-05-14 12:55:00,2.19765,2.20093,2.1932,2.19992,11630000.0
2008-05-14 12:56:00,2.19877,2.20138,2.19514,2.19661,16750000.0
2008-05-14 12:57:00,2.20038,2.20088,2.19621,2.19771,9250000.0
2008-05-14 12:58:00,2.20042,2.20166,2.1954,2.19936,9380000.0
2008-05-14 12:59:00,2.20099,2.20179,2.19834,2.20179,13500000.0
2008-05-14 13:00:00,2.20082,2.20162,2.19886,2.20128,15000000.0
2008-05-14 13:01:00,2.1994,2.20131,2.19818,2.1992,10250000.0
2008-05-14 13:02:00,2.20002,2.2007,2.19718,2.19886,9250000.0
2008-05-14 13:03:00,2.20118,2.20118,2.19564,2.2001,10000000.0
2008-05-14 13:04:00,2.2004,2.2004,2.19647,2.19956,10250000.0
2008-05-14 13:05:00,2.20023,2.20126,2.19591,2.20097,13630000.0
2008-05-14 13:06:00,2.19792,2.20056,2.19792,2.2005,10250000.0
2008-05-14 13:07:00,2.19801,2.20092,2.19434,2.2001,14010000.0
2008-05-14 13:08:00,2.19977,2.20023,2.19539,2.19994,9750000.0
2008-05-14 13:09:00,2.19968,2.20145,2.19737,2.19747,11250000.0
2008-05-14 13:10:00,2.20092,2.20092,2.1976,2.20046,8500000.0
2008-05-14 13:11:00,2.19795,2.20125,2.19779,2.19879,12250000.0
2008-05-14 13:12:00,2.2009,2.2009,2.19668,2.20006,7750000.0
2008-05-14 13:13:00,2.19628,2.19997,2.19393,2.19928,12250000.0
2008-05-14 13:14:00,2.19748,2.1996,2.19511,2.19823,10630000.0
2008-05-14 13:15:00,2.1968,2.19938,2.1956,2.1959,7500000.0
2008-05-14 13:16:00,2.19661,2.19972,2.19395,2.19805,9760000.0
2008-05-14 13:17:00,2.19585,2.19918,2.19585,2.19918,6630000.0
2008-05-14 13:18:00,2.19987,2.19987,2.19544,2.19898,6250000.0
2008-05-14 13:19:00,2.19873,2.19873,2.19498,2.19826,9250000.0
2008-05-14 13:20:00,2.19627,2.19734,2.19553,2.19715,8510000.0
2008-05-14 13:21:00,2.19741,2.19983,2.1957,2.19916,8500000.0
2008-05-14 13:22:00,2.19664,2.19769,2.19391,2.19769,6000000.0
2008-05-14 13:23:00,2.19667,2.19783,2.19417,2.19514,12000000.0
2008-05-14 13:24:00,2.19925,2.19925,2.19376,2.19726,10250000.0
2008-05-14 13:25:00,2.1973,2.19857,2.1944,2.19775,8250000.0
2008-05-14 13:26:00,2.1979,2.1979,2.19412,2.19722,9750000.0
2008-05-14 13:27:00,2.19613,2.19786,2.19328,2.19786,9250000.0
2008-05-14 13:28:00,2.1974,2.19741,2.19338,2.19592,9500000.0
2008-05-14 13:29:00,2.19328,2.19772,2.19328,2.19772,5750000.0
2008-05-14 13:30:00,2.19588,2.1967,2.19193,2.1962,10380000.0
2008-05-14 13:31:00,2.19375,2.19859,2.19375,2.19752,9380000.0
2008-05-14 13:32:00,2.19686,2.19852,2.19515,2.19852,7250000.0
2008-05-14 13:33:00,2.19542,2.1972,2.19398,2.1972,8380000.0
2008-05-14 13:34:00,2.19676,2.19823,2.19527,2.19575,7500000.0
2008-05-14 13:35:00,2.19805,2.19805,2.18973,2.19654,7750000.0
2008-05-14 13:36:00,2.19342,2.19733,2.19022,2.19733,7630000.0
2008-05-14 13:37:00,2.19782,2.19782,2.19474,2.19558,8500000.0
2008-05-14 13:38:00,2.1949,2.19612,2.19032,2.19464,9500000.0
2008-05-14 13:39:00,2.19516,2.19656,2.19129,2.19636,8630000.0
2008-05-14 13:40:00,2.19384,2.19658,2.1924,2.19254,5750000.0
2008-05-14 13:41:00,2.19377,2.19661,2.19356,2.19648,14000000.0
2008-05-14 13:42:00,2.19529,2.19798,2.19457,2.19798,5750000.0
2008-05-14 13:43:00,2.19668,2.19777,2.19507,2.19756,7500000.0
2008-05-14 13:44:00,2.19545,2.19945,2.19428,2.19711,8000000.0
2008-05-14 13:45:00,2.19376,2.1987,2.19352,2.19352,11380000.0
2008-05-14 13:46:00,2.19875,2.19942,2.19524,2.19942,6000000.0
2008-05-14 13:47:00,2.19548,2.19917,2.19548,2.19852,8500000.0
2008-05-14 13:48:00,2.19915,2.19967,2.19511,2.19853,11250000.0
2008-05-14 13:49:00,2.19977,2.19977,2.19556,2.19783,7750000.0
2008-05-14 13:50:00,2.1977,2.19889,2.19661,2.19889,6750000.0
2008-05-14 13:51:00,2.19875,2.19875,2.19506,2.19667,11500000.0
2008-05-14 13:52:00,2.1952,2.19923,2.19504,2.19923,12000000.0
2008-05-14 13:53:00,2.19754,2.19889,2.19272,2.19582,6500000.0
2008-05-14 13:54:00,2.19775,2.19826,2.19441,2.19591,5250000.0
2008-05-14 13:55:00,2.1973,2.19806,2.19591,2.19591,9750000.0
2008-05-14 13:56:00,2.1968,2.1994,2.19333,2.19333,8250000.0
2008-05-14 13:57:00,2.1985,2.1985,2.19327,2.19366,8000000.0
2008-05-14 13:58:00,2.19554,2.1981,2.19134,2.19324,7250000.0
2008-05-14 13:59:00,2.19724,2.19756,2.19594,2.19627,5250000.0
2008-05-14 14:00:00,2.19249,2.19721,2.19249,2.19551,9500000.0
2008-05-14 14:01:00,2.19523,2.19742,2.1933,2.19681,10880000.0
2008-05-14 14:02:00,2.19647,2.19787,2.19479,2.19787,6630000.0
2008-05-14 14:03:00,2.19697,2.19769,2.19367,2.19367,9510000.0
2008-05-14 14:04:00,2.19656,2.1972,2.19262,2.19717,6750000.0
2008-05-14 14:05:00,2.19604,2.19678,2.19339,2.19498,6880000.0
2008-05-14 14:06:00,2.19359,2.19753,2.19322,2.19729,8500000.0
2008-05-14 14:07:00,2.19554,2.1962,2.19039,2.1962,7250000.0
2008-05-14 14:08:00,2.19279,2.19628,2.18945,2.19628,8380000.0
2008-05-14 14:09:00,2.19548,2.19559,2.19344,2.19387,5750000.0
2008-05-14 14:10:00,2.19596,2.19786,2.19134,2.19134,9500000.0
2008-05-14 14:11:00,2.19352,2.19502,2.18978,2.19499,5250000.0
2008-05-14 14:12:00,2.19592,2.19592,2.19078,2.19453,7750000.0
2008-05-14 14:13:00,2.19378,2.19506,2.19027,2.19454,8130000.0
2008-05-14 14:14:00,2.19565,2.19565,2.19256,2.19373,6250000.0
2008-05-14 14:15:00,2.19159,2.19558,2.19002,2.19487,9250000.0
2008-05-14 14:16:00,2.19548,2.1959,2.19343,2.19564,10130000.0
2008-05-14 14:17:00,2.19436,2.19578,2.19099,2.19527,9500000.0
2008-05-14 14:18:00,2.19512,2.19673,2.19328,2.19673,6250000.0
2008-05-14 14:19:00,2.19379,2.19655,2.19078,2.19615,16130000.0
2008-05-14 14:20:00,2.1933,2.19671,2.19112,2.19663,6500000.0
2008-05-14 14:21:00,2.19696,2.19696,2.19262,2.19651,10500000.0
2008-05-14 14:22:00,2.19296,2.19729,2.19296,2.19578,5500000.0
2008-05-14 14:23:00,2.19717,2.19751,2.19299,2.19624,8250000.0
2008-05-14 14:24:00,2.19534,2.19692,2.19262,2.19541,10250000.0
2008-05-14 14:25:00,2.19675,2.19693,2.19423,2.19625,8500000.0
2008-05-14 14:26:00,2.19645,2.19768,2.1911,2.197,17380000.0
2008-05-14 14:27:00,2.19744,2.19773,2.19467,2.19613,8630000.0
2008-05-14 14:28:00,2.1969,2.19727,2.19182,2.19645,6250000.0
2008-05-14 14:29:00,2.19747,2.19747,2.19331,2.19331,6250000.0
2008-05-14 14:30:00,2.19333,2.19679,2.19319,2.19319,7750000.0
2008-05-14 14:31:00,2.1918,2.19343,2.18953,2.18953,9880000.0
2008-05-14 14:32:00,2.18972,2.19168,2.18734,2.19031,8880000.0
2008-05-14 14:33:00,2.19086,2.19121,2.18758,2.18758,8250000.0
2008-05-14 14:34:00,2.18991,2.19026,2.1856,2.18739,10000000.0
2008-05-14 14:35:00,2.18599,2.18945,2.18599,2.18695,15510000.0
2008-05-14 14:36:00,2.18711,2.18711,2.18367,2.18643,11250000.0
2008-05-14 14:37:00,2.18619,2.18811,2.1808,2.18325,9750000.0
2008-05-14 14:38:00,2.18698,2.187,2.18425,2.18448,8500000.0
2008-05-14 14:39:00,2.18714,2.18755,2.18268,2.18339,9000000.0
2008-05-14 14:40:00,2.18662,2.18662,2.18043,2.18339,8250000.0
2008-05-14 14:41:00,2.18587,2.18587,2.18221,2.18221,6880000.0
2008-05-14 14:42:00,2.18513,2.18623,2.18265,2.18588,11750000.0
2008-05-14 14:43:00,2.18551,2.18615,2.17964,2.18505,6750000.0
2008-05-14 14:44:00,2.18411,2.18724,2.18411,2.18584,6250000.0
2008-05-14 14:45:00,2.18446,2.18806,2.18341,2.18497,8250000.0
2008-05-14 14:46:00,2.18794,2.18823,2.18454,2.18606,8250000.0
2008-05-14 14:47:00,2.18886,2.1891,2.18554,2.18902,9250000.0
2008-05-14 14:48:00,2.18868,2.18894,2.18491,2.18859,10750000.0
2008-05-14 14:49:00,2.18897,2.19571,2.18799,2.19121,9500000.0
2008-05-14 14:50:00,2.18956,2.19063,2.18458,2.18999,7000000.0
2008-05-14 14:51:00,2.18965,2.19072,2.18803,2.19072,5380000.0
2008-05-14 14:52:00,2.18764,2.18802,2.18309,2.18452,13750000.0
2008-05-14 14:53:00,2.18657,2.18909,2.18457,2.18574,7500000.0
2008-05-14 14:54:00,2.19016,2.19016,2.18583,2.18647,9380000.0
2008-05-14 14:55:00,2.18925,2.19058,2.18736,2.18907,7000000.0
2008-05-14 14:56:00,2.18881,2.19,2.18482,2.18482,10000000.0
2008-05-14 14:57:00,2.19014,2.19014,2.18432,2.18701,8750000.0
2008-05-14 14:58:00,2.18862,2.19049,2.18522,2.19004,7750000.0
2008-05-14 14:59:00,2.18915,2.19121,2.18695,2.1901,13000000.0
2008-05-14 15:00:00,2.18975,2.19063,2.18786,2.18863,11010000.0
2008-05-14 15:01:00,2.18851,2.18957,2.18395,2.18854,5500000.0
2008-05-14 15:02:00,2.18968,2.18968,2.18344,2.18625,9000000.0
2008-05-14 15:03:00,2.18817,2.18849,2.18191,2.18532,11260000.0
2008-05-14 15:04:00,2.18593,2.18661,2.1829,2.18319,9630000.0
2008-05-14 15:05:00,2.18713,2.18743,2.18441,2.18575,12250000.0
2008-05-14 15:06:00,2.18844,2.18844,2.18345,2.1866,8750000.0
2008-05-14 15:07:00,2.18523,2.18901,2.18478,2.18858,7630000.0
2008-05-14 15:08:00,2.189,2.18959,2.18369,2.18581,8250000.0
2008-05-14 15:09:00,2.18781,2.18924,2.18662,2.18811,11250000.0
2008-05-14 15:10:00,2.18823,2.18979,2.18596,2.18879,11010000.0
2008-05-14 15:11:00,2.18718,2.18972,2.18497,2.18825,10000000.0
2008-05-14 15:12:00,2.18835,2.18938,2.18679,2.1891,6750000.0
2008-05-14 15:13:00,2.18759,2.18875,2.18662,2.18723,5750000.0
2008-05-14 15:14:00,2.18875,2.18875,2.18169,2.18832,9250000.0
2008-05-14 15:15:00,2.1878,2.18912,2.1812,2.1877,11250000.0
2008-05-14 15:16:00,2.18925,2.18961,2.18711,2.18938,13250000.0
2008-05-14 15:17:00,2.18811,2.19477,2.18739,2.19108,6000000.0
2008-05-14 15:18:00,2.1861,2.18998,2.18442,2.18998,8250000.0
2008-05-14 15:19:00,2.18863,2.189,2.18434,2.18434,8000000.0
2008-05-14 15:20:00,2.18862,2.18897,2.18645,2.18897,6750000.0
2008-05-14 15:21:00,2.18463,2.1877,2.18463,2.18761,6250000.0
2008-05-14 15:22:00,2.18493,2.18883,2.18476,2.18847,9000000.0
2008-05-14 15:23:00,2.1888,2.1888,2.18326,2.18824,9500000.0
2008-05-14 15:24:00,2.18638,2.18724,2.18303,2.18681,6500000.0
2008-05-14 15:25:00,2.18689,2.18909,2.18413,2.18909,9250000.0
2008-05-14 15:26:00,2.18731,2.18831,2.18432,2.18828,7500000.0
2008-05-14 15:27:00,2.18708,2.18981,2.18325,2.18854,9000000.0
2008-05-14 15:28:00,2.18716,2.18901,2.18716,2.18805,6250000.0
2008-05-14 15:29:00,2.18845,2.18895,2.18569,2.18895,11380000.0
2008-05-14 15:30:00,2.1861,2.18859,2.184,2.18598,8630000.0
2008-05-14 15:31:00,2.18826,2.18942,2.18444,2.18908,8130000.0
2008-05-14 15:32:00,2.18858,2.18989,2.18549,2.18989,9250000.0
2008-05-14 15:33:00,2.1863,2.18957,2.18515,2.1893,10250000.0
2008-05-14 15:34:00,2.18786,2.18928,2.18668,2.1877,7750000.0
2008-05-14 15:35:00,2.18667,2.19036,2.18667,2.19027,10000000.0
2008-05-14 15:36:00,2.19,2.19001,2.18635,2.19001,9250000.0
2008-05-14 15:37:00,2.19092,2.19092,2.18497,2.18843,11750000.0
2008-05-14 15:38:00,2.18854,2.19175,2.18433,2.18934,10500000.0
2008-05-14 15:39:00,2.19027,2.19027,2.18427,2.18794,8250000.0
2008-05-14 15:40:00,2.19045,2.19153,2.18748,2.19131,6250000.0
2008-05-14 15:41:00,2.18998,2.19244,2.18877,2.19244,7250000.0
2008-05-14 15:42:00,2.1884,2.19123,2.18111,2.18699,6250000.0
2008-05-14 15:43:00,2.19193,2.19233,2.18704,2.1887,11250000.0
2008-05-14 15:44:00,2.19256,2.19295,2.18911,2.19055,6250000.0
2008-05-14 15:45:00,2.19122,2.19262,2.18822,2.19227,10500000.0
2008-05-14 15:46:00,2.19259,2.19259,2.18823,2.18823,8750000.0
2008-05-14 15:47:00,2.19253,2.19322,2.18912,2.19267,7250000.0
2008-05-14 15:48:00,2.18993,2.1914,2.18553,2.18553,6250000.0
2008-05-14 15:49:00,2.18533,2.19324,2.18487,2.19324,12750000.0
2008-05-14 15:50:00,2.1918,2.19219,2.18797,2.1915,9130000.0
2008-05-14 15:51:00,2.19018,2.19275,2.18915,2.19275,7500000.0
2008-05-14 15:52:00,2.19276,2.19341,2.19129,2.19338,9250000.0
2008-05-14 15:53:00,2.19451,2.19451,2.18787,2.19302,8130000.0
2008-05-14 15:54:00,2.19281,2.19296,2.18824,2.19135,6130000.0
2008-05-14 15:55:00,2.19193,2.19271,2.18855,2.19205,6630000.0
2008-05-14 15:56:00,2.1918,2.19341,2.18942,2.19311,5250000.0
2008-05-14 15:57:00,2.1928,2.19395,2.19087,2.19338,10750000.0
2008-05-14 15:58:00,2.19375,2.19375,2.18813,2.19219,9000000.0
2008-05-14 15:59:00,2.19308,2.19358,2.1892,2.19182,9880000.0
2008-05-14 16:00:00,2.19048,2.19195,2.18788,2.19184,10130000.0
2008-05-14 16:01:00,2.18877,2.19195,2.18592,2.19125,10000000.0
2008-05-14 16:02:00,2.19115,2.19156,2.1858,2.18915,11250000.0
2008-05-14 16:03:00,2.19035,2.19081,2.18557,2.18943,8750000.0
2008-05-14 16:04:00,2.19122,2.19122,2.18688,2.19037,13000000.0
2008-05-14 16:05:00,2.19004,2.1901,2.18738,2.18993,6880000.0
2008-05-14 16:06:00,2.18982,2.19009,2.18391,2.18563,9250000.0
2008-05-14 16:07:00,2.18921,2.18974,2.18643,2.18974,10000000.0
2008-05-14 16:08:00,2.18648,2.18886,2.18449,2.18609,13250000.0
2008-05-14 16:09:00,2.18812,2.18922,2.18475,2.18852,10750000.0
2008-05-14 16:10:00,2.188,2.188,2.18168,2.18768,8250000.0
2008-05-14 16:11:00,2.18907,2.18933,2.18631,2.18743,6000000.0
2008-05-14 16:12:00,2.18716,2.18726,2.18429,2.18496,6750000.0
2008-05-14 16:13:00,2.18609,2.18769,2.1824,2.18769,10130000.0
2008-05-14 16:14:00,2.18718,2.18799,2.18445,2.18643,9000000.0
2008-05-14 16:15:00,2.18582,2.18727,2.18496,2.18727,7000000.0
2008-05-14 16:16:00,2.18636,2.18798,2.18351,2.18561,8500000.0
2008-05-14 16:17:00,2.1881,2.1881,2.18444,2.18801,17500000.0
2008-05-14 16:18:00,2.18665,2.18737,2.1823,2.18678,5500000.0
2008-05-14 16:19:00,2.18882,2.18882,2.18295,2.18376,11750000.0
2008-05-14 16:20:00,2.18508,2.18724,2.18293,2.18551,14500000.0
2008-05-14 16:21:00,2.18597,2.18647,2.1844,2.1844,9000000.0
2008-05-14 16:22:00,2.18632,2.1881,2.18412,2.18412,8500000.0
2008-05-14 16:23:00,2.18774,2.18822,2.18434,2.18715,5500000.0
2008-05-14 16:24:00,2.18731,2.18731,2.18443,2.18624,5630000.0
2008-05-14 16:25:00,2.18867,2.18867,2.18413,2.18491,5750000.0
2008-05-14 16:26:00,2.18374,2.18731,2.18374,2.18634,10380000.0
2008-05-14 16:27:00,2.18787,2.18787,2.18177,2.18473,13000000.0
2008-05-14 16:28:00,2.18615,2.18735,2.18488,2.18735,10750000.0
2008-05-14 16:29:00,2.18696,2.18712,2.18412,2.18641,6380000.0
2008-05-14 16:30:00,2.18662,2.18672,2.1816,2.18658,7880000.0
2008-05-14 16:31:00,2.18601,2.18678,2.18196,2.18661,6250000.0
2008-05-14 16:32:00,2.18411,2.18697,2.18238,2.18697,7000000.0
2008-05-14 16:33:00,2.18647,2.18734,2.18342,2.18644,8500000.0
2008-05-14 16:34:00,2.18208,2.18659,2.17983,2.18659,12760000.0
2008-05-14 16:35:00,2.18627,2.18692,2.1812,2.18673,12130000.0
2008-05-14 16:36:00,2.18486,2.18783,2.18293,2.18622,10380000.0
2008-05-14 16:37:00,2.18458,2.18791,2.18458,2.18791,5250000.0
2008-05-14 16:38:00,2.18428,2.1889,2.18341,2.18822,10630000.0
2008-05-14 16:39:00,2.1864,2.18768,2.1814,2.18478,6880000.0
2008-05-14 16:40:00,2.18568,2.1872,2.18357,2.18617,7750000.0
2008-05-14 16:41:00,2.18774,2.18783,2.18297,2.18416,6750000.0
2008-05-14 16:42:00,2.18848,2.18848,2.18365,2.18536,6250000.0
2008-05-14 16:43:00,2.18714,2.18776,2.18439,2.18514,10380000.0
2008-05-14 16:44:00,2.18754,2.18886,2.18441,2.18725,11500000.0
2008-05-14 16:45:00,2.18437,2.1874,2.18375,2.18408,7760000.0
2008-05-14 16:46:00,2.18776,2.18776,2.18288,2.18694,7250000.0
2008-05-14 16:47:00,2.18767,2.18767,2.18383,2.18383,12130000.0
2008-05-14 16:48:00,2.18605,2.18848,2.18434,2.18765,5750000.0
2008-05-14 16:49:00,2.18295,2.18725,2.18295,2.18675,9880000.0
2008-05-14 16:50:00,2.18581,2.18704,2.18296,2.18604,6500000.0
2008-05-14 16:51:00,2.18543,2.18683,2.18334,2.18558,9380000.0
2008-05-14 16:52:00,2.18552,2.18656,2.18334,2.18586,8500000.0
2008-05-14 16:53:00,2.18563,2.1866,2.18039,2.18548,16250000.0
2008-05-14 16:54:00,2.18314,2.18717,2.18312,2.18717,9000000.0
2008-05-14 16:55:00,2.1886,2.1886,2.18337,2.18472,6500000.0
2008-05-14 16:56:00,2.18774,2.18858,2.18353,2.18722,13380000.0
2008-05-14 16:57:00,2.18977,2.19066,2.18732,2.18841,8750000.0
2008-05-14 16:58:00,2.18843,2.19001,2.18263,2.19001,8500000.0
2008-05-14 16:59:00,2.18927,2.19016,2.18692,2.1896,11000000.0
2008-05-14 17:00:00,2.18669,2.1896,2.18631,2.18826,6500000.0
2008-05-14 17:01:00,2.19022,2.19056,2.18674,2.1903,8750000.0
2008-05-14 17:02:00,2.19078,2.19078,2.18567,2.19031,7760000.0
2008-05-14 17:03:00,2.1886,2.19049,2.18504,2.18611,9630000.0
2008-05-14 17:04:00,2.19051,2.19051,2.18726,2.18726,12000000.0
2008-05-14 17:05:00,2.18983,2.19053,2.18627,2.18922,6500000.0
2008-05-14 17:06:00,2.18912,2.19074,2.18853,2.19074,8000000.0
2008-05-14 17:07:00,2.18931,2.1904,2.18903,2.19018,7500000.0
2008-05-14 17:08:00,2.18901,2.19081,2.18854,2.18909,11000000.0
2008-05-14 17:09:00,2.18993,2.1917,2.18798,2.18837,7250000.0
2008-05-14 17:10:00,2.18927,2.19078,2.18605,2.19059,13000000.0
2008-05-14 17:11:00,2.19075,2.19075,2.18683,2.18683,5750000.0
2008-05-14 17:12:00,2.18864,2.18908,2.18355,2.18864,9380000.0
2008-05-14 17:13:00,2.1886,2.1902,2.18689,2.18974,9000000.0
2008-05-14 17:14:00,2.19024,2.19088,2.18613,2.19088,7750000.0
2008-05-14 17:15:00,2.18947,2.19023,2.18578,2.18931,8000000.0
2008-05-14 17:16:00,2.18911,2.19002,2.18643,2.18985,9250000.0
2008-05-14 17:17:00,2.18697,2.18869,2.1855,2.1885,9750000.0
2008-05-14 17:18:00,2.18631,2.19083,2.18631,2.18804,7250000.0
2008-05-14 17:19:00,2.187,2.19124,2.18696,2.19117,12130000.0
2008-05-14 17:20:00,2.18823,2.19191,2.18823,2.19191,5500000.0
2008-05-14 17:21:00,2.18939,2.19131,2.18795,2.18901,7750000.0
2008-05-14 17:22:00,2.18792,2.19131,2.18699,2.19009,15250000.0
2008-05-14 17:23:00,2.19056,2.19244,2.18781,2.19122,11000000.0
2008-05-14 17:24:00,2.18728,2.19163,2.18631,2.19067,13380000.0
2008-05-14 17:25:00,2.1893,2.19227,2.18725,2.19088,9750000.0
2008-05-14 17:26:00,2.18727,2.19113,2.18601,2.19107,13500000.0
2008-05-14 17:27:00,2.18841,2.19004,2.18635,2.18997,7630000.0
2008-05-14 17:28:00,2.18662,2.19006,2.18458,2.19001,6750000.0
2008-05-14 17:29:00,2.18656,2.19023,2.18346,2.18756,8880000.0
2008-05-14 17:30:00,2.19026,2.19095,2.1895,2.1903,11130000.0
2008-05-14 17:31:00,2.19111,2.19161,2.18629,2.1863,9500000.0
2008-05-14 17:32:00,2.18799,2.19006,2.18269,2.18921,12000000.0
2008-05-14 17:33:00,2.19171,2.19234,2.1873,2.19022,5500000.0
2008-05-14 17:34:00,2.19079,2.19132,2.18896,2.19068,10000000.0
2008-05-14 17:35:00,2.18993,2.19143,2.18626,2.19076,8500000.0
2008-05-14 17:36:00,2.19067,2.19112,2.18908,2.18996,7750000.0
2008-05-14 17:37:00,2.18979,2.1915,2.18915,2.1912,7750000.0
2008-05-14 17:38:00,2.19156,2.19156,2.1881,2.19109,11750000.0
2008-05-14 17:39:00,2.18787,2.19143,2.18617,2.19131,8250000.0
2008-05-14 17:40:00,2.19073,2.19125,2.18745,2.1901,6750000.0
2008-05-14 17:41:00,2.18761,2.19076,2.18664,2.18869,6750000.0
2008-05-14 17:42:00,2.19069,2.19069,2.18384,2.18956,10630000.0
2008-05-14 17:43:00,2.18974,2.19057,2.18827,2.19004,6250000.0
2008-05-14 17:44:00,2.18917,2.19068,2.18503,2.18636,9880000.0
2008-05-14 17:45:00,2.18911,2.18965,2.18552,2.18965,11000000.0
2008-05-14 17:46:00,2.1848,2.18921,2.1848,2.18828,9250000.0
2008-05-14 17:47:00,2.18949,2.19038,2.18718,2.19038,7000000.0
2008-05-14 17:48:00,2.18637,2.19008,2.18637,2.18942,5500000.0
2008-05-14 17:49:00,2.1902,2.1902,2.18667,2.18835,8250000.0
2008-05-14 17:50:00,2.18742,2.18973,2.18386,2.1846,12000000.0
2008-05-14 17:51:00,2.18846,2.1907,2.18609,2.18951,6630000.0
2008-05-14 17:52:00,2.18964,2.18998,2.18468,2.18769,9380000.0
2008-05-14 17:53:00,2.18925,2.18968,2.18775,2.18863,7250000.0
2008-05-14 17:54:00,2.18886,2.18943,2.18303,2.18858,9750000.0
2008-05-14 17:55:00,2.18934,2.18943,2.18549,2.18803,8500000.0
2008-05-14 17:56:00,2.189,2.1897,2.18421,2.18938,12380000.0
2008-05-14 17:57:00,2.18928,2.19008,2.18289,2.18975,15500000.0
2008-05-14 17:58:00,2.18891,2.19049,2.18725,2.1896,7750000.0
2008-05-14 17:59:00,2.18804,2.19053,2.18475,2.18952,8380000.0
2008-05-14 18:00:00,2.18976,2.18989,2.18603,2.18789,11250000.0
2008-05-14 18:01:00,2.19033,2.19033,2.18452,2.1893,11250000.0
2008-05-14 18:02:00,2.18923,2.18998,2.18643,2.18837,12000000.0
2008-05-14 18:03:00,2.18784,2.191,2.18617,2.19009,11270000.0
2008-05-14 18:04:00,2.18449,2.18916,2.18216,2.18573,10250000.0
2008-05-14 18:05:00,2.18689,2.18853,2.18619,2.18788,7250000.0
2008-05-14 18:06:00,2.1895,2.18997,2.18543,2.1885,8130000.0
2008-05-14 18:07:00,2.18853,2.18888,2.18525,2.18888,6750000.0
2008-05-14 18:08:00,2.18615,2.18867,2.18591,2.18688,8130000.0
2008-05-14 18:09:00,2.18911,2.18911,2.18363,2.18659,9000000.0
2008-05-14 18:10:00,2.18851,2.18851,2.18505,2.18535,7750000.0
2008-05-14 18:11:00,2.18511,2.18865,2.18511,2.18625,8000000.0
2008-05-14 18:12:00,2.18391,2.18796,2.18391,2.18629,5750000.0
2008-05-14 18:13:00,2.1863,2.18842,2.18473,2.18568,6250000.0
2008-05-14 18:14:00,2.18835,2.18959,2.18352,2.18941,9000000.0
2008-05-14 18:15:00,2.18756,2.18858,2.18583,2.18858,8000000.0
2008-05-14 18:16:00,2.18705,2.18854,2.18425,2.18854,8500000.0
2008-05-14 18:17:00,2.18701,2.18808,2.18309,2.18785,9250000.0
2008-05-14 18:18:00,2.18625,2.18823,2.18354,2.18756,8130000.0
2008-05-14 18:19:00,2.18749,2.18871,2.18459,2.18782,12750000.0
2008-05-14 18:20:00,2.18806,2.18806,2.18405,2.18773,8250000.0
2008-05-14 18:21:00,2.18767,2.18787,2.18457,2.18769,10630000.0
2008-05-14 18:22:00,2.18881,2.18895,2.18493,2.18729,6880000.0
2008-05-14 18:23:00,2.18638,2.18917,2.18414,2.18414,9000000.0
2008-05-14 18:24:00,2.18703,2.18906,2.18578,2.18817,7750000.0
2008-05-14 18:25:00,2.18931,2.18931,2.18595,2.18627,10500000.0
2008-05-14 18:26:00,2.18563,2.18875,2.1849,2.18794,6880000.0
2008-05-14 18:27:00,2.18782,2.18842,2.18454,2.18803,6250000.0
2008-05-14 18:28:00,2.18749,2.18824,2.18606,2.18824,9000000.0
2008-05-14 18:29:00,2.18543,2.18881,2.18467,2.18816,6500000.0
2008-05-14 18:30:00,2.18838,2.18838,2.18394,2.18693,21130000.0
2008-05-14 18:31:00,2.18771,2.18925,2.18586,2.18925,8750000.0
2008-05-14 18:32:00,2.18863,2.18882,2.18357,2.18357,5750000.0
2008-05-14 18:33:00,2.18758,2.18871,2.18432,2.18432,11750000.0
2008-05-14 18:34:00,2.18716,2.18834,2.18625,2.18834,8500000.0
2008-05-14 18:35:00,2.18809,2.18903,2.18523,2.18795,10250000.0
2008-05-14 18:36:00,2.18821,2.18821,2.1845,2.18728,7880000.0
2008-05-14 18:37:00,2.18562,2.18672,2.18313,2.18672,10500000.0
2008-05-14 18:38:00,2.18759,2.18773,2.18484,2.1865,12130000.0
2008-05-14 18:39:00,2.18682,2.18809,2.18294,2.18809,12250000.0
2008-05-14 18:40:00,2.18782,2.1886,2.18378,2.18804,7750000.0
2008-05-14 18:41:00,2.18752,2.18752,2.18035,2.18696,6630000.0
2008-05-14 18:42:00,2.18716,2.18749,2.17945,2.18629,11130000.0
2008-05-14 18:43:00,2.18457,2.18763,2.18437,2.18737,11250000.0
2008-05-14 18:44:00,2.18499,2.18701,2.18267,2.18658,11000000.0
2008-05-14 18:45:00,2.18608,2.1865,2.17948,2.18369,10000000.0
2008-05-14 18:46:00,2.18691,2.18747,2.18294,2.18747,5500000.0
2008-05-14 18:47:00,2.18713,2.18725,2.18365,2.18365,5500000.0
2008-05-14 18:48:00,2.1865,2.18672,2.1819,2.18399,10130000.0
2008-05-14 18:49:00,2.18687,2.18687,2.18108,2.18146,8250000.0
2008-05-14 18:50:00,2.18511,2.18621,2.18444,2.18616,5500000.0
2008-05-14 18:51:00,2.18202,2.18693,2.18202,2.18568,9500000.0
2008-05-14 18:52:00,2.18574,2.18768,2.18284,2.18768,10250000.0
2008-05-14 18:53:00,2.18239,2.18718,2.18141,2.18383,7750000.0
2008-05-14 18:54:00,2.18622,2.18703,2.18347,2.1843,8500000.0
2008-05-14 18:55:00,2.18771,2.18814,2.18305,2.18656,5750000.0
2008-05-14 18:56:00,2.18813,2.18952,2.18497,2.18839,12630000.0
2008-05-14 18:57:00,2.18538,2.18818,2.18537,2.18748,9250000.0
2008-05-14 18:58:00,2.18739,2.18918,2.18533,2.18642,9500000.0
2008-05-14 18:59:00,2.18657,2.18825,2.18247,2.18821,6000000.0
2008-05-14 19:00:00,2.18565,2.18875,2.18503,2.18802,7880000.0
2008-05-14 19:01:00,2.18831,2.18967,2.18601,2.18967,10510000.0
2008-05-14 19:02:00,2.18847,2.18872,2.18608,2.18842,7500000.0
2008-05-14 19:03:00,2.1869,2.18865,2.1869,2.18865,6000000.0
2008-05-14 19:04:00,2.18869,2.18892,2.18357,2.18652,11130000.0
2008-05-14 19:05:00,2.18641,2.18868,2.18625,2.18763,6250000.0
2008-05-14 19:06:00,2.18849,2.18888,2.18401,2.18673,18630000.0
2008-05-14 19:07:00,2.18681,2.18954,2.18626,2.18954,5250000.0
2008-05-14 19:08:00,2.18568,2.19097,2.18505,2.18847,8260000.0
2008-05-14 19:09:00,2.18931,2.18931,2.18488,2.18828,5250000.0
2008-05-14 19:10:00,2.18796,2.18868,2.18506,2.18645,8250000.0
2008-05-14 19:11:00,2.18605,2.18872,2.18161,2.1868,7500000.0
2008-05-14 19:12:00,2.1843,2.18835,2.18281,2.18702,11750000.0
2008-05-14 19:13:00,2.18847,2.18925,2.18151,2.18918,12380000.0
2008-05-14 19:14:00,2.18842,2.18973,2.18601,2.18923,9630000.0
2008-05-14 19:15:00,2.18484,2.19016,2.18311,2.18903,5250000.0
2008-05-14 19:16:00,2.18734,2.18939,2.18562,2.18808,7250000.0
2008-05-14 19:17:00,2.18917,2.18917,2.18243,2.18655,7500000.0
2008-05-14 19:18:00,2.18925,2.18927,2.18542,2.18542,7630000.0
2008-05-14 19:19:00,2.1887,2.18925,2.18416,2.18416,8130000.0
2008-05-14 19:20:00,2.18704,2.18888,2.18697,2.18757,6000000.0
2008-05-14 19:21:00,2.18792,2.18914,2.18698,2.1884,9750000.0
2008-05-14 19:22:00,2.18952,2.18964,2.1854,2.18728,10630000.0
2008-05-14 19:23:00,2.18813,2.18849,2.18634,2.18634,8250000.0
2008-05-14 19:24:00,2.18298,2.18857,2.18289,2.18641,13250000.0
2008-05-14 19:25:00,2.18638,2.18922,2.18565,2.18777,5250000.0
2008-05-14 19:26:00,2.18744,2.18979,2.18419,2.18598,12000000.0
2008-05-14 19:27:00,2.18508,2.18829,2.18276,2.18668,10130000.0
2008-05-14 19:28:00,2.189,2.189,2.18559,2.18794,11250000.0
2008-05-14 19:29:00,2.18772,2.18826,2.18392,2.18815,8250000.0
2008-05-14 19:30:00,2.18837,2.18873,2.18361,2.18846,6880000.0
2008-05-14 19:31:00,2.18867,2.18891,2.18473,2.18801,8750000.0
2008-05-14 19:32:00,2.18799,2.18815,2.1849,2.18641,7500000.0
2008-05-14 19:33:00,2.18635,2.18919,2.18269,2.18919,11000000.0
2008-05-14 19:34:00,2.18869,2.18926,2.18211,2.1875,7880000.0
2008-05-14 19:35:00,2.18912,2.18932,2.18621,2.18652,6250000.0
2008-05-14 19:36:00,2.18732,2.18829,2.18325,2.18571,14010000.0
2008-05-14 19:37:00,2.18587,2.18955,2.18471,2.18887,10500000.0
2008-05-14 19:38:00,2.18686,2.18862,2.18539,2.18539,8260000.0
2008-05-14 19:39:00,2.18595,2.18884,2.18559,2.18559,11500000.0
2008-05-14 19:40:00,2.18975,2.18975,2.186,2.18749,7000000.0
2008-05-14 19:41:00,2.18602,2.18913,2.18131,2.18281,10750000.0
2008-05-14 19:42:00,2.18843,2.18865,2.18632,2.18634,8880000.0
2008-05-14 19:43:00,2.18881,2.18907,2.1832,2.18604,7500000.0
2008-05-14 19:44:00,2.18823,2.18859,2.18225,2.18632,12880000.0
2008-05-14 19:45:00,2.1877,2.1893,2.18339,2.18701,8260000.0
2008-05-14 19:46:00,2.18752,2.18955,2.18578,2.18651,14750000.0
2008-05-14 19:47:00,2.1896,2.19005,2.18549,2.19005,6250000.0
2008-05-14 19:48:00,2.18857,2.18906,2.18343,2.188,7500000.0
2008-05-14 19:49:00,2.18752,2.1894,2.18321,2.18455,10750000.0
2008-05-14 19:50:00,2.18951,2.19009,2.18471,2.18757,9380000.0
2008-05-14 19:51:00,2.19074,2.19074,2.18692,2.18692,7000000.0
2008-05-14 19:52:00,2.18732,2.18938,2.18514,2.18514,6000000.0
2008-05-14 19:53:00,2.18712,2.18984,2.18646,2.18984,14000000.0
2008-05-14 19:54:00,2.18766,2.1897,2.18442,2.18774,14000000.0
2008-05-14 19:55:00,2.18836,2.19064,2.18617,2.18828,15000000.0
2008-05-14 19:56:00,2.19011,2.19011,2.18442,2.1882,9880000.0
2008-05-14 19:57:00,2.18653,2.18992,2.18487,2.18821,9130000.0
2008-05-14 19:58:00,2.19012,2.19092,2.18322,2.18833,8250000.0
2008-05-14 19:59:00,2.19018,2.19018,2.18175,2.18739,5500000.0
2008-05-14 20:00:00,2.18705,2.18956,2.18553,2.18835,11130000.0
2008-05-14 20:01:00,2.18467,2.1892,2.18467,2.18688,5250000.0
2008-05-14 20:02:00,2.18667,2.18964,2.18476,2.18785,5750000.0
2008-05-14 20:03:00,2.19043,2.19043,2.18556,2.18556,15000000.0
2008-05-14 20:04:00,2.18884,2.1903,2.1877,2.1903,7760000.0
2008-05-14 20:05:00,2.19131,2.19131,2.18089,2.18932,9250000.0
2008-05-14 20:06:00,2.18999,2.18999,2.18844,2.18958,6010000.0
2008-05-14 20:07:00,2.19049,2.19109,2.18713,2.18996,7000000.0
2008-05-14 20:08:00,2.18794,2.18997,2.18738,2.18749,6880000.0
2008-05-14 20:09:00,2.19093,2.19093,2.18634,2.19079,14880000.0
2008-05-14 20:10:00,2.18746,2.19014,2.18504,2.18785,7500000.0
2008-05-14 20:11:00,2.18742,2.19041,2.1829,2.19041,7880000.0
2008-05-14 20:12:00,2.18868,2.19037,2.1874,2.1874,11250000.0
2008-05-14 20:13:00,2.18923,2.19086,2.18507,2.187,9380000.0
2008-05-14 20:14:00,2.19045,2.19099,2.18764,2.18764,7500000.0
2008-05-14 20:15:00,2.19034,2.19237,2.18662,2.19017,6000000.0
2008-05-14 20:16:00,2.19059,2.19226,2.18839,2.19167,7500000.0
2008-05-14 20:17:00,2.19033,2.1924,2.18693,2.18836,9250000.0
2008-05-14 20:18:00,2.19138,2.19347,2.18996,2.19157,11250000.0
2008-05-14 20:19:00,2.19161,2.19279,2.1894,2.19279,8250000.0
2008-05-14 20:20:00,2.19047,2.19258,2.18977,2.18992,5750000.0
2008-05-14 20:21:00,2.19037,2.19266,2.18783,2.19254,6500000.0
2008-05-14 20:22:00,2.19008,2.1921,2.18916,2.18916,11130000.0
2008-05-14 20:23:00,2.18906,2.19181,2.1882,2.18937,9250000.0
2008-05-14 20:24:00,2.192,2.192,2.18615,2.19001,6500000.0
2008-05-14 20:25:00,2.1905,2.19305,2.1895,2.1895,11500000.0
2008-05-14 20:26:00,2.191,2.19199,2.19021,2.19134,6630000.0
2008-05-14 20:27:00,2.19026,2.19273,2.1869,2.18924,6880000.0
2008-05-14 20:28:00,2.19001,2.19271,2.18842,2.19248,12510000.0
2008-05-14 20:29:00,2.18682,2.19249,2.18682,2.19197,8750000.0
2008-05-14 20:30:00,2.1896,2.19231,2.1891,2.1902,8750000.0
2008-05-14 20:31:00,2.18821,2.19187,2.18618,2.18974,13010000.0
2008-05-14 20:32:00,2.19287,2.19493,2.18943,2.19045,15500000.0
2008-05-14 20:33:00,2.18661,2.19168,2.18661,2.18836,13500000.0
2008-05-14 20:34:00,2.18726,2.19304,2.18681,2.19304,5500000.0
2008-05-14 20:35:00,2.19085,2.19219,2.18793,2.18853,8750000.0
2008-05-14 20:36:00,2.19066,2.19291,2.18987,2.19226,12380000.0
2008-05-14 20:37:00,2.19077,2.19277,2.18675,2.18934,7890000.0
2008-05-14 20:38:00,2.18954,2.19319,2.18862,2.18968,8130000.0
2008-05-14 20:39:00,2.18953,2.19212,2.18953,2.19086,8000000.0
2008-05-14 20:40:00,2.18891,2.19213,2.18885,2.18885,5630000.0
2008-05-14 20:41:00,2.19269,2.19269,2.18894,2.19226,15750000.0
2008-05-14 20:42:00,2.19206,2.19209,2.18991,2.19034,8380000.0
2008-05-14 20:43:00,2.19201,2.19267,2.18982,2.19029,9500000.0
2008-05-14 20:44:00,2.1859,2.19255,2.1859,2.19197,7000000.0
2008-05-14 20:45:00,2.19269,2.19269,2.19025,2.19025,5250000.0
2008-05-14 20:46:00,2.18529,2.19262,2.18529,2.19251,8750000.0
2008-05-14 20:47:00,2.18937,2.19243,2.188,2.188,10000000.0
2008-05-14 20:48:00,2.19307,2.19307,2.18909,2.1922,8500000.0
2008-05-14 20:49:00,2.18886,2.19294,2.18788,2.18952,7500000.0
2008-05-14 20:50:00,2.19194,2.19334,2.19041,2.19041,9130000.0
2008-05-14 20:51:00,2.19245,2.19288,2.191,2.19288,8000000.0
2008-05-14 20:52:00,2.19178,2.1929,2.18954,2.18954,8630000.0
2008-05-14 20:53:00,2.19183,2.19283,2.18886,2.19024,7000000.0
2008-05-14 20:54:00,2.18936,2.19272,2.18692,2.18903,18500000.0
2008-05-14 20:55:00,2.18946,2.19258,2.18793,2.19192,9750000.0
2008-05-14 20:56:00,2.19093,2.19237,2.18868,2.19167,6750000.0
2008-05-14 20:57:00,2.19078,2.19239,2.18608,2.18917,13500000.0
2008-05-14 20:58:00,2.19265,2.19306,2.1903,2.19187,7750000.0
2008-05-14 20:59:00,2.19119,2.19243,2.19075,2.19171,5250000.0
2008-05-14 21:00:00,2.19267,2.19268,2.19003,2.19106,6750000.0
2008-05-14 21:01:00,2.19066,2.19164,2.18486,2.19118,8000000.0
2008-05-14 21:02:00,2.19255,2.19255,2.18879,2.19072,10750000.0
2008-05-14 21:03:00,2.18967,2.19289,2.18778,2.19289,7500000.0
2008-05-14 21:04:00,2.19038,2.19258,2.18866,2.18966,14880000.0
2008-05-14 21:05:00,2.18777,2.19197,2.18587,2.19054,10250000.0
2008-05-14 21:06:00,2.18917,2.19146,2.18675,2.19047,8880000.0
2008-05-14 21:07:00,2.19175,2.19225,2.18813,2.19038,9000000.0
2008-05-14 21:08:00,2.19004,2.19091,2.18845,2.18845,9000000.0
2008-05-14 21:09:00,2.1845,2.19048,2.1845,2.18854,8000000.0
2008-05-14 21:10:00,2.19255,2.19255,2.18653,2.19137,9750000.0
2008-05-14 21:11:00,2.18638,2.19078,2.18638,2.19044,11750000.0
2008-05-14 21:12:00,2.19217,2.19217,2.1847,2.18924,11750000.0
2008-05-14 21:13:00,2.18974,2.1906,2.18638,2.1906,8000000.0
2008-05-14 21:14:00,2.18952,2.19175,2.187,2.18957,10750000.0
2008-05-14 21:15:00,2.18882,2.19167,2.1871,2.1871,5750000.0
2008-05-14 21:16:00,2.1893,2.19184,2.1893,2.18949,17000000.0
2008-05-14 21:17:00,2.18834,2.19151,2.18574,2.19046,6500000.0
2008-05-14 21:18:00,2.18802,2.19121,2.18604,2.19121,8750000.0
2008-05-14 21:19:00,2.19092,2.19125,2.18727,2.19057,7130000.0
2008-05-14 21:20:00,2.18961,2.19118,2.18778,2.19118,8500000.0
2008-05-14 21:21:00,2.19103,2.19103,2.18695,2.18769,9500000.0
2008-05-14 21:22:00,2.18949,2.19222,2.18692,2.19215,8250000.0
2008-05-14 21:23:00,2.19143,2.19143,2.186,2.19115,11000000.0
2008-05-14 21:24:00,2.19125,2.19145,2.18633,2.1905,9250000.0
2008-05-14 21:25:00,2.18798,2.19097,2.18798,2.19089,11750000.0
2008-05-14 21:26:00,2.1887,2.19141,2.18859,2.19026,7000000.0
2008-05-14 21:27:00,2.18897,2.19243,2.18785,2.19184,10000000.0
2008-05-14 21:28:00,2.18997,2.19182,2.18713,2.19182,8750000.0
2008-05-14 21:29:00,2.18997,2.19045,2.18507,2.18782,7500000.0
2008-05-14 21:30:00,2.18836,2.19244,2.18836,2.19226,7250000.0
2008-05-14 21:31:00,2.18997,2.19133,2.18573,2.19133,8000000.0
2008-05-14 21:32:00,2.19224,2.19224,2.18801,2.19177,11250000.0
2008-05-14 21:33:00,2.19108,2.19175,2.18643,2.19075,11250000.0
2008-05-14 21:34:00,2.19151,2.19151,2.18633,2.19036,7750000.0
2008-05-14 21:35:00,2.1901,2.19016,2.18892,2.18958,5500000.0
2008-05-14 21:36:00,2.18986,2.19045,2.18688,2.18688,5500000.0
2008-05-14 21:37:00,2.18908,2.18952,2.18344,2.18709,11250000.0
2008-05-14 21:38:00,2.1861,2.19043,2.1861,2.18923,7380000.0
2008-05-14 21:39:00,2.18892,2.19235,2.18447,2.18902,10750000.0
2008-05-14 21:40:00,2.1892,2.1892,2.18516,2.18516,11000000.0
2008-05-14 21:41:00,2.18762,2.18907,2.18733,2.18733,5500000.0
2008-05-14 21:42:00,2.18759,2.18982,2.18646,2.18918,6500000.0
2008-05-14 21:43:00,2.18833,2.1892,2.18722,2.1892,8750000.0
2008-05-14 21:44:00,2.18548,2.18928,2.18525,2.18893,8130000.0
2008-05-14 21:45:00,2.18916,2.1896,2.18511,2.1859,11000000.0
2008-05-14 21:46:00,2.18833,2.18917,2.18664,2.18664,8500000.0
2008-05-14 21:47:00,2.18926,2.19012,2.18596,2.18605,11250000.0
2008-05-14 21:48:00,2.1854,2.1895,2.1854,2.18895,16000000.0
2008-05-14 21:49:00,2.18961,2.18961,2.18574,2.1891,6500000.0
2008-05-14 21:50:00,2.18977,2.19025,2.18336,2.18788,10500000.0
2008-05-14 21:51:00,2.18758,2.1891,2.18501,2.18825,7250000.0
2008-05-14 21:52:00,2.18994,2.19106,2.1874,2.18819,6000000.0
2008-05-14 21:53:00,2.19048,2.19048,2.18566,2.19045,9380000.0
2008-05-14 21:54:00,2.18813,2.19147,2.18653,2.18808,5750000.0
2008-05-14 21:55:00,2.18349,2.18996,2.18349,2.18996,11000000.0
2008-05-14 21:56:00,2.18966,2.18966,2.18706,2.18706,8250000.0
2008-05-14 21:57:00,2.19038,2.19088,2.18752,2.1902,12000000.0
2008-05-14 21:58:00,2.19054,2.19054,2.18616,2.18795,9250000.0
2008-05-14 21:59:00,2.18531,2.18923,2.184,2.18923,7130000.0
2008-05-14 22:00:00,2.18944,2.18994,2.18619,2.18619,6130000.0
2008-05-14 22:01:00,2.1889,2.1901,2.18692,2.1901,6250000.0
2008-05-14 22:02:00,2.19039,2.19074,2.18787,2.18868,5500000.0
2008-05-14 22:03:00,2.18979,2.19001,2.1854,2.18871,13000000.0
2008-05-14 22:04:00,2.18659,2.19033,2.18576,2.18943,8500000.0
2008-05-14 22:05:00,2.18684,2.18966,2.18622,2.18834,7500000.0
2008-05-14 22:06:00,2.18903,2.19051,2.18557,2.19051,10250000.0
2008-05-14 22:07:00,2.18962,2.1903,2.18604,2.1903,7880000.0
2008-05-14 22:08:00,2.18837,2.18937,2.18562,2.18927,9250000.0
2008-05-14 22:09:00,2.18566,2.19021,2.18334,2.19009,6000000.0
2008-05-14 22:10:00,2.18766,2.19041,2.18766,2.1879,5750000.0
2008-05-14 22:11:00,2.19015,2.19015,2.1848,2.1848,7880000.0
2008-05-14 22:12:00,2.18829,2.19018,2.18829,2.18942,7500000.0
2008-05-14 22:13:00,2.18982,2.19034,2.18676,2.18676,8380000.0
2008-05-14 22:14:00,2.18718,2.19023,2.18711,2.19006,8880000.0
2008-05-14 22:15:00,2.18759,2.19009,2.18584,2.18609,7130000.0
2008-05-14 22:16:00,2.18516,2.18873,2.18516,2.18873,5250000.0
2008-05-14 22:17:00,2.18964,2.19013,2.18521,2.18786,9630000.0
2008-05-14 22:18:00,2.1873,2.19057,2.1873,2.19017,9500000.0
2008-05-14 22:19:00,2.18999,2.18999,2.18759,2.18829,7750000.0
2008-05-14 22:20:00,2.1885,2.18983,2.18348,2.18963,12380000.0
2008-05-14 22:21:00,2.18798,2.18969,2.18521,2.18967,11000000.0
2008-05-14 22:22:00,2.18874,2.19034,2.18739,2.18857,9500000.0
2008-05-14 22:23:00,2.18754,2.19063,2.18754,2.18905,12000000.0
2008-05-14 22:24:00,2.18495,2.19008,2.18495,2.18838,5250000.0
2008-05-14 22:25:00,2.18808,2.19038,2.18598,2.19038,6250000.0
2008-05-14 22:26:00,2.189,2.18976,2.18761,2.18976,6250000.0
2008-05-14 22:27:00,2.18906,2.18926,2.18491,2.188,7500000.0
2008-05-14 22:28:00,2.19036,2.19078,2.18828,2.18973,7000000.0
2008-05-14 22:29:00,2.18808,2.18839,2.18734,2.18824,4880000.0
2008-05-14 22:30:00,2.1877,2.18913,2.18434,2.1874,7750000.0
2008-05-14 22:31:00,2.18964,2.18997,2.18859,2.18968,6260000.0
2008-05-14 22:32:00,2.18607,2.19011,2.18607,2.19003,9250000.0
2008-05-14 22:33:00,2.18766,2.19051,2.18621,2.18894,12000000.0
2008-05-14 22:34:00,2.18705,2.18995,2.1869,2.18828,7630000.0
2008-05-14 22:35:00,2.1896,2.19062,2.18602,2.18602,10750000.0
2008-05-14 22:36:00,2.18984,2.18984,2.1855,2.18978,5750000.0
2008-05-14 22:37:00,2.18707,2.19049,2.18707,2.18811,9250000.0
2008-05-14 22:38:00,2.18986,2.18986,2.1852,2.1852,7000000.0
2008-05-14 22:39:00,2.18807,2.18971,2.18548,2.18925,12500000.0
2008-05-14 22:40:00,2.18885,2.18952,2.18778,2.18778,6000000.0
2008-05-14 22:41:00,2.18832,2.18901,2.18476,2.18787,8130000.0
2008-05-14 22:42:00,2.19041,2.19054,2.18684,2.18894,6380000.0
2008-05-14 22:43:00,2.18836,2.1909,2.18683,2.18683,15500000.0
2008-05-14 22:44:00,2.18648,2.18868,2.1861,2.1861,5750000.0
2008-05-14 22:45:00,2.18939,2.18989,2.18629,2.18629,6250000.0
2008-05-14 22:46:00,2.18866,2.18917,2.18357,2.18357,8750000.0
2008-05-14 22:47:00,2.18924,2.18932,2.18558,2.1892,12510000.0
2008-05-14 22:48:00,2.18968,2.19014,2.18779,2.18964,7880000.0
2008-05-14 22:49:00,2.1878,2.18844,2.18429,2.18429,7000000.0
2008-05-14 22:50:00,2.18849,2.1885,2.18368,2.18561,13750000.0
2008-05-14 22:51:00,2.18732,2.18903,2.18638,2.18903,8130000.0
2008-05-14 22:52:00,2.18758,2.18758,2.1855,2.18734,7000000.0
2008-05-14 22:53:00,2.18778,2.18813,2.18215,2.18669,10630000.0
2008-05-14 22:54:00,2.18755,2.1895,2.18613,2.18854,6250000.0
2008-05-14 22:55:00,2.18833,2.18833,2.18175,2.18738,12010000.0
2008-05-14 22:56:00,2.18448,2.18879,2.18448,2.18837,5500000.0
2008-05-14 22:57:00,2.1877,2.18825,2.18588,2.18696,7010000.0
2008-05-14 22:58:00,2.18664,2.18754,2.18529,2.1864,6380000.0
2008-05-14 22:59:00,2.18497,2.18893,2.18312,2.18575,9130000.0
2008-05-14 23:00:00,2.1879,2.1879,2.18365,2.1871,10510000.0
2008-05-14 23:01:00,2.18399,2.18756,2.18381,2.18554,10130000.0
2008-05-14 23:02:00,2.18331,2.18714,2.18331,2.18683,6250000.0
2008-05-14 23:03:00,2.18491,2.18706,2.18259,2.18312,11130000.0
2008-05-14 23:04:00,2.18391,2.18596,2.18131,2.18583,8750000.0
2008-05-14 23:05:00,2.18512,2.18678,2.18382,2.18611,10000000.0
2008-05-14 23:06:00,2.18701,2.18701,2.18313,2.18601,10380000.0
2008-05-14 23:07:00,2.18736,2.18736,2.18045,2.18547,8130000.0
2008-05-14 23:08:00,2.18272,2.18643,2.18272,2.18547,8500000.0
2008-05-14 23:09:00,2.18422,2.18618,2.18292,2.18576,7000000.0
2008-05-14 23:10:00,2.18037,2.18563,2.18037,2.18442,9250000.0
2008-05-14 23:11:00,2.18424,2.18576,2.18277,2.18576,7000000.0
2008-05-14 23:12:00,2.18173,2.18524,2.18069,2.18069,7500000.0
2008-05-14 23:13:00,2.18452,2.18609,2.18368,2.1851,9000000.0
2008-05-14 23:14:00,2.1838,2.18617,2.18021,2.18617,6750000.0
2008-05-14 23:15:00,2.18609,2.18629,2.18359,2.18518,8750000.0
2008-05-14 23:16:00,2.18231,2.18672,2.18177,2.18665,6380000.0
2008-05-14 23:17:00,2.18399,2.18592,2.18147,2.1846,8250000.0
2008-05-14 23:18:00,2.1864,2.18689,2.18071,2.1839,11750000.0
2008-05-14 23:19:00,2.18627,2.18747,2.18042,2.18197,9000000.0
2008-05-14 23:20:00,2.18247,2.18668,2.18183,2.18646,9500000.0
2008-05-14 23:21:00,2.18578,2.18679,2.18388,2.18448,7750000.0
2008-05-14 23:22:00,2.1842,2.1869,2.18322,2.18383,9500000.0
2008-05-14 23:23:00,2.18337,2.18892,2.18337,2.1861,9250000.0
2008-05-14 23:24:00,2.18502,2.18601,2.18165,2.1846,8000000.0
2008-05-14 23:25:00,2.1857,2.18711,2.1815,2.1815,6000000.0
2008-05-14 23:26:00,2.185,2.18609,2.18039,2.18609,5250000.0
2008-05-14 23:27:00,2.18675,2.18786,2.18347,2.18468,6880000.0
2008-05-14 23:28:00,2.18202,2.18672,2.18202,2.18473,7500000.0
2008-05-14 23:29:00,2.18434,2.1852,2.17932,2.18365,10380000.0
2008-05-14 23:30:00,2.18623,2.18731,2.18043,2.1834,8630000.0
2008-05-14 23:31:00,2.18226,2.18525,2.18055,2.18396,10000000.0
2008-05-14 23:32:00,2.18508,2.18585,2.18376,2.18582,8250000.0
2008-05-14 23:33:00,2.18122,2.18634,2.18122,2.18549,9750000.0
2008-05-14 23:34:00,2.18555,2.1872,2.18263,2.18649,6130000.0
2008-05-14 23:35:00,2.18558,2.18659,2.18391,2.18467,6000000.0
2008-05-14 23:36:00,2.18591,2.18591,2.18151,2.18396,10010000.0
2008-05-14 23:37:00,2.18694,2.18719,2.18453,2.18719,10250000.0
2008-05-14 23:38:00,2.18627,2.18749,2.18454,2.18563,8000000.0
2008-05-14 23:39:00,2.18789,2.18789,2.18382,2.18711,7380000.0
2008-05-14 23:40:00,2.18787,2.18787,2.18285,2.1849,11000000.0
2008-05-14 23:41:00,2.18346,2.18701,2.18149,2.18652,5750000.0
2008-05-14 23:42:00,2.18652,2.18742,2.18565,2.18719,7130000.0
2008-05-14 23:43:00,2.18551,2.18653,2.18181,2.18571,7750000.0
2008-05-14 23:44:00,2.18538,2.18674,2.18515,2.18563,5250000.0
2008-05-14 23:45:00,2.18438,2.18657,2.181,2.1863,8500000.0
2008-05-14 23:46:00,2.18391,2.1857,2.18223,2.1857,4000000.0
2008-05-14 23:47:00,2.18669,2.18669,2.18442,2.1854,9250000.0
2008-05-14 23:48:00,2.18229,2.18564,2.18229,2.18493,10630000.0
2008-05-14 23:49:00,2.18193,2.18604,2.18138,2.18269,8750000.0
2008-05-14 23:50:00,2.18353,2.18613,2.18353,2.18373,7750000.0
2008-05-14 23:51:00,2.18584,2.18694,2.18048,2.18684,9500000.0
2008-05-14 23:52:00,2.18642,2.18774,2.18441,2.18761,7750000.0
2008-05-14 23:53:00,2.18631,2.18763,2.18502,2.18543,7500000.0
2008-05-14 23:54:00,2.18547,2.18703,2.18452,2.18703,10000000.0
2008-05-14 23:55:00,2.18571,2.18696,2.18188,2.18696,8380000.0
2008-05-14 23:56:00,2.18296,2.18609,2.18262,2.18416,6500000.0
2008-05-14 23:57:00,2.18525,2.18762,2.18356,2.18627,9500000.0
2008-05-14 23:58:00,2.18585,2.18585,2.17996,2.18392,6250000.0
2008-05-14 23:59:00,2.18514,2.18648,2.18123,2.18625,5750000.0
2008-05-15 00:00:00,2.18492,2.18744,2.18273,2.18744,10250000.0
2008-05-15 00:01:00,2.1863,2.18709,2.1829,2.18501,7500000.0
2008-05-15 00:02:00,2.18609,2.18788,2.18444,2.18786,9250000.0
2008-05-15 00:03:00,2.18482,2.18696,2.18259,2.18386,8250000.0
2008-05-15 00:04:00,2.18469,2.18742,2.18263,2.18625,12630000.0
2008-05-15 00:05:00,2.18469,2.18767,2.18302,2.18721,7000000.0
2008-05-15 00:06:00,2.18564,2.18721,2.18137,2.18721,8880000.0
2008-05-15 00:07:00,2.1848,2.18779,2.18395,2.18395,8000000.0
2008-05-15 00:08:00,2.18551,2.18734,2.18423,2.18734,8380000.0
2008-05-15 00:09:00,2.18357,2.18685,2.18105,2.18105,5500000.0
2008-05-15 00:10:00,2.18556,2.18768,2.18347,2.18347,5500000.0
2008-05-15 00:11:00,2.18382,2.18712,2.18183,2.18659,9750000.0
2008-05-15 00:12:00,2.18642,2.1876,2.18559,2.18626,5500000.0
2008-05-15 00:13:00,2.18406,2.1879,2.18406,2.18668,6630000.0
2008-05-15 00:14:00,2.18448,2.18864,2.18448,2.18758,6000000.0
2008-05-15 00:15:00,2.1869,2.1877,2.18493,2.1877,5250000.0
2008-05-15 00:16:00,2.18393,2.18825,2.18393,2.18825,7500000.0
2008-05-15 00:18:00,2.18643,2.18682,2.18394,2.18394,6500000.0
2008-05-15 00:19:00,2.18556,2.18657,2.18521,2.18657,4500000.0
2008-05-15 00:20:00,2.18611,2.18788,2.18345,2.18707,12000000.0
2008-05-15 00:21:00,2.18536,2.18818,2.18489,2.18818,9000000.0
2008-05-15 00:22:00,2.18803,2.18803,2.18526,2.18563,8250000.0
2008-05-15 00:23:00,2.18443,2.18818,2.18306,2.18818,5880000.0
2008-05-15 00:24:00,2.18748,2.18836,2.18608,2.18805,7880000.0
2008-05-15 00:25:00,2.1858,2.1878,2.18059,2.18371,9010000.0
2008-05-15 00:26:00,2.18613,2.18625,2.1799,2.1799,9630000.0
2008-05-15 00:27:00,2.18468,2.18682,2.18468,2.18679,6000000.0
2008-05-15 00:28:00,2.18821,2.18854,2.18351,2.18767,7500000.0
2008-05-15 00:29:00,2.18767,2.18767,2.18331,2.18708,7750000.0
2008-05-15 00:30:00,2.18651,2.1873,2.18429,2.18609,8750000.0
2008-05-15 00:31:00,2.18723,2.18726,2.18531,2.18726,7000000.0
2008-05-15 00:32:00,2.18529,2.18719,2.18154,2.18573,7500000.0
2008-05-15 00:33:00,2.18679,2.18828,2.18258,2.18717,8500000.0
2008-05-15 00:34:00,2.1865,2.1878,2.18479,2.18752,6500000.0
2008-05-15 00:35:00,2.18545,2.18816,2.18545,2.18571,8500000.0
2008-05-15 00:36:00,2.18725,2.18725,2.18381,2.18493,7500000.0
2008-05-15 00:37:00,2.18252,2.18855,2.18252,2.18568,8000000.0
2008-05-15 00:38:00,2.1843,2.18682,2.18395,2.18542,9380000.0
2008-05-15 00:40:00,2.18467,2.18818,2.18439,2.18818,5750000.0
2008-05-15 00:41:00,2.18552,2.18587,2.18451,2.18456,7380000.0
2008-05-15 00:42:00,2.18575,2.18575,2.1818,2.18491,13250000.0
2008-05-15 00:43:00,2.18451,2.18789,2.18323,2.18655,7000000.0
2008-05-15 00:44:00,2.1832,2.18698,2.1832,2.18485,6750000.0
2008-05-15 00:45:00,2.18604,2.18772,2.1842,2.18672,5500000.0
2008-05-15 00:46:00,2.18458,2.18768,2.18458,2.18767,13250000.0
2008-05-15 00:47:00,2.18656,2.18721,2.18219,2.18661,9000000.0
2008-05-15 00:48:00,2.18266,2.18747,2.18266,2.18702,7010000.0
2008-05-15 00:49:00,2.18606,2.18691,2.18476,2.18691,4250000.0
2008-05-15 00:50:00,2.18582,2.18787,2.18582,2.1868,5500000.0
2008-05-15 00:51:00,2.18459,2.18847,2.18443,2.18686,10130000.0
2008-05-15 00:52:00,2.18728,2.18835,2.18495,2.18835,7500000.0
2008-05-15 00:53:00,2.18634,2.18915,2.18378,2.18616,15500000.0
2008-05-15 00:54:00,2.18623,2.18777,2.18217,2.18659,7630000.0
2008-05-15 00:55:00,2.18736,2.18905,2.18547,2.18717,9500000.0
2008-05-15 00:56:00,2.18807,2.18835,2.18571,2.18619,10000000.0
2008-05-15 00:57:00,2.18838,2.18872,2.18636,2.18872,6380000.0
2008-05-15 00:58:00,2.18731,2.18818,2.18415,2.18638,18260000.0
2008-05-15 00:59:00,2.18731,2.18765,2.18284,2.1872,9500000.0
2008-05-15 01:00:00,2.1881,2.18841,2.18438,2.18595,11000000.0
2008-05-15 01:01:00,2.18715,2.18859,2.18541,2.18859,9250000.0
2008-05-15 01:02:00,2.18689,2.18924,2.18483,2.1875,13000000.0
2008-05-15 01:03:00,2.18532,2.18913,2.18532,2.18747,10380000.0
2008-05-15 01:04:00,2.18645,2.18874,2.18623,2.18785,5630000.0
2008-05-15 01:05:00,2.18699,2.18871,2.18391,2.18675,4880000.0
2008-05-15 01:06:00,2.18736,2.18855,2.18629,2.18839,7500000.0
2008-05-15 01:07:00,2.18628,2.18872,2.18443,2.18674,7880000.0
2008-05-15 01:08:00,2.188,2.18923,2.18703,2.18923,7000000.0
2008-05-15 01:09:00,2.18857,2.18857,2.18677,2.18809,10500000.0
2008-05-15 01:10:00,2.18661,2.18779,2.18661,2.18771,5500000.0
2008-05-15 01:11:00,2.18753,2.18841,2.18291,2.18816,12750000.0
2008-05-15 01:12:00,2.18757,2.18979,2.18637,2.18674,7000000.0
2008-05-15 01:13:00,2.18635,2.18819,2.18416,2.18416,6500000.0
2008-05-15 01:14:00,2.18755,2.1882,2.18337,2.1882,7750000.0
2008-05-15 01:15:00,2.18716,2.18859,2.18664,2.1882,9500000.0
2008-05-15 01:16:00,2.18806,2.18811,2.18519,2.18789,9000000.0
2008-05-15 01:17:00,2.18888,2.18888,2.18465,2.18819,12130000.0
2008-05-15 01:18:00,2.18793,2.18793,2.1832,2.18475,12000000.0
2008-05-15 01:19:00,2.18505,2.18905,2.18505,2.18905,11130000.0
2008-05-15 01:20:00,2.18571,2.18821,2.18441,2.18821,6630000.0
2008-05-15 01:21:00,2.18722,2.18857,2.18366,2.18374,7750000.0
2008-05-15 01:22:00,2.18822,2.18833,2.18379,2.18741,8000000.0
2008-05-15 01:23:00,2.18732,2.18732,2.18202,2.18603,8250000.0
2008-05-15 01:24:00,2.18419,2.18804,2.18262,2.18262,4880000.0
2008-05-15 01:26:00,2.18209,2.18907,2.18209,2.18469,19630000.0
2008-05-15 01:27:00,2.18681,2.18773,2.18285,2.18773,8250000.0
2008-05-15 01:28:00,2.18622,2.18962,2.18454,2.18962,7880000.0
2008-05-15 01:29:00,2.1882,2.18874,2.18601,2.18855,8250000.0
2008-05-15 01:30:00,2.18837,2.18837,2.18322,2.18322,10750000.0
2008-05-15 01:31:00,2.18765,2.18942,2.18592,2.1891,7630000.0
2008-05-15 01:32:00,2.18749,2.1888,2.18464,2.18879,12250000.0
2008-05-15 01:33:00,2.1883,2.18956,2.18487,2.18751,5500000.0
2008-05-15 01:34:00,2.18482,2.18922,2.18482,2.18808,6000000.0
2008-05-15 01:35:00,2.18993,2.18993,2.18532,2.18867,16130000.0
2008-05-15 01:36:00,2.18981,2.18981,2.18635,2.18635,8130000.0
2008-05-15 01:37:00,2.18806,2.18893,2.18688,2.18739,7750000.0
2008-05-15 01:38:00,2.18838,2.18915,2.18804,2.1891,11500000.0
2008-05-15 01:39:00,2.18897,2.18915,2.18372,2.1884,10500000.0
2008-05-15 01:40:00,2.18818,2.18818,2.18451,2.18483,14250000.0
2008-05-15 01:41:00,2.18621,2.18862,2.18501,2.18755,12750000.0
2008-05-15 01:42:00,2.18612,2.18807,2.18329,2.1847,6750000.0
2008-05-15 01:43:00,2.18802,2.18858,2.18353,2.18772,9750000.0
2008-05-15 01:44:00,2.18802,2.18863,2.18243,2.18801,18000000.0
2008-05-15 01:45:00,2.18727,2.18872,2.18349,2.18841,12750000.0
2008-05-15 01:46:00,2.18613,2.18852,2.18401,2.18542,9750000.0
2008-05-15 01:47:00,2.18928,2.18928,2.18579,2.18757,11380000.0
2008-05-15 01:48:00,2.18519,2.18827,2.18518,2.18751,9250000.0
2008-05-15 01:49:00,2.18632,2.18853,2.18512,2.18777,9630000.0
2008-05-15 01:50:00,2.18657,2.18873,2.18456,2.1858,10630000.0
2008-05-15 01:51:00,2.18733,2.18776,2.18587,2.1869,7500000.0
2008-05-15 01:52:00,2.18669,2.18817,2.18313,2.18817,11000000.0
2008-05-15 01:53:00,2.18533,2.18819,2.18372,2.18636,9250000.0
2008-05-15 01:54:00,2.18849,2.18864,2.18585,2.18722,6000000.0
2008-05-15 01:55:00,2.18642,2.18922,2.18515,2.18585,16750000.0
2008-05-15 01:56:00,2.18334,2.18817,2.18209,2.18795,7380000.0
2008-05-15 01:57:00,2.18653,2.18845,2.18175,2.18493,16500000.0
2008-05-15 01:58:00,2.18445,2.18766,2.18336,2.18444,6250000.0
2008-05-15 02:00:00,2.18838,2.18855,2.18389,2.186,6000000.0
2008-05-15 02:01:00,2.1879,2.18904,2.1862,2.18871,7380000.0
2008-05-15 02:02:00,2.18667,2.18885,2.18661,2.18885,8500000.0
2008-05-15 02:03:00,2.18787,2.18892,2.18516,2.18516,7880000.0
2008-05-15 02:04:00,2.1873,2.1873,2.18277,2.18634,10760000.0
2008-05-15 02:05:00,2.18793,2.18923,2.18562,2.18789,12130000.0
2008-05-15 02:06:00,2.18692,2.18893,2.18692,2.18849,7010000.0
2008-05-15 02:07:00,2.18771,2.18899,2.18634,2.18729,15750000.0
2008-05-15 02:08:00,2.18846,2.18976,2.18616,2.18976,7130000.0
2008-05-15 02:09:00,2.18743,2.18847,2.18281,2.18281,6000000.0
2008-05-15 02:10:00,2.18872,2.18881,2.18577,2.1878,5500000.0
2008-05-15 02:11:00,2.18822,2.18905,2.18423,2.18905,11250000.0
2008-05-15 02:12:00,2.18516,2.18815,2.18408,2.18584,9250000.0
2008-05-15 02:13:00,2.18722,2.18847,2.18472,2.18472,11000000.0
2008-05-15 02:14:00,2.18616,2.18774,2.18616,2.18623,10250000.0
2008-05-15 02:15:00,2.18859,2.18899,2.18714,2.18714,5250000.0
2008-05-15 02:16:00,2.18679,2.18909,2.18455,2.18564,5500000.0
2008-05-15 02:17:00,2.18706,2.18822,2.18466,2.18822,8630000.0
2008-05-15 02:18:00,2.18449,2.19008,2.18449,2.18703,6130000.0
2008-05-15 02:19:00,2.18842,2.1887,2.18413,2.18831,10250000.0
2008-05-15 02:20:00,2.18715,2.18828,2.18471,2.18711,5630000.0
2008-05-15 02:21:00,2.18851,2.18868,2.18654,2.18868,5750000.0
2008-05-15 02:22:00,2.18663,2.18778,2.18109,2.18571,14630000.0
2008-05-15 02:23:00,2.18738,2.18981,2.18615,2.18661,9250000.0
2008-05-15 02:24:00,2.18831,2.1887,2.18459,2.18459,5250000.0
2008-05-15 02:25:00,2.18746,2.18889,2.18266,2.18889,8500000.0
2008-05-15 02:26:00,2.18638,2.18902,2.18638,2.18801,7000000.0
2008-05-15 02:27:00,2.1863,2.18944,2.1863,2.18933,5500000.0
2008-05-15 02:28:00,2.1902,2.19054,2.18555,2.18723,10000000.0
2008-05-15 02:29:00,2.18797,2.18985,2.18552,2.1863,8500000.0
2008-05-15 02:30:00,2.18642,2.1894,2.18642,2.1894,13500000.0
2008-05-15 02:31:00,2.18809,2.19001,2.18729,2.18729,5880000.0
2008-05-15 02:32:00,2.18703,2.18888,2.18219,2.18417,9750000.0
2008-05-15 02:33:00,2.18617,2.18833,2.1846,2.1873,8500000.0
2008-05-15 02:34:00,2.18362,2.1885,2.1828,2.18787,11250000.0
2008-05-15 02:35:00,2.1845,2.18838,2.1845,2.18477,5750000.0
2008-05-15 02:36:00,2.18804,2.18888,2.18297,2.18493,10500000.0
2008-05-15 02:37:00,2.18157,2.18873,2.18157,2.18352,11750000.0
2008-05-15 02:38:00,2.18689,2.18913,2.18574,2.18574,9500000.0
2008-05-15 02:39:00,2.18915,2.18956,2.18416,2.18846,15250000.0
2008-05-15 02:40:00,2.18844,2.18877,2.1871,2.18877,7000000.0
2008-05-15 02:41:00,2.18821,2.18821,2.18145,2.18145,7760000.0
2008-05-15 02:42:00,2.18768,2.18818,2.1827,2.18675,6750000.0
2008-05-15 02:43:00,2.18853,2.18868,2.18291,2.18761,10010000.0
2008-05-15 02:44:00,2.18698,2.18766,2.18246,2.18766,7250000.0
2008-05-15 02:45:00,2.18706,2.18962,2.18525,2.18794,9630000.0
2008-05-15 02:46:00,2.18806,2.18827,2.18373,2.18503,8130000.0
2008-05-15 02:47:00,2.18721,2.1881,2.18583,2.18622,8500000.0
2008-05-15 02:48:00,2.18549,2.18813,2.18469,2.18469,9500000.0
2008-05-15 02:49:00,2.18823,2.18863,2.18631,2.1867,6380000.0
2008-05-15 02:50:00,2.18515,2.1886,2.18434,2.1886,5750000.0
2008-05-15 02:51:00,2.18567,2.18602,2.18413,2.18561,8250000.0
2008-05-15 02:52:00,2.18579,2.18757,2.18417,2.18757,7750000.0
2008-05-15 02:53:00,2.19247,2.19247,2.18682,2.1892,7380000.0
2008-05-15 02:54:00,2.18854,2.18868,2.18308,2.18868,8500000.0
2008-05-15 02:55:00,2.18698,2.18886,2.18155,2.18708,19500000.0
2008-05-15 02:56:00,2.18828,2.18851,2.18245,2.18829,11630000.0
2008-05-15 02:57:00,2.1852,2.18868,2.18234,2.18446,11250000.0
2008-05-15 02:58:00,2.1885,2.1885,2.18667,2.18752,11250000.0
2008-05-15 02:59:00,2.18544,2.18785,2.18041,2.18643,7750000.0
2008-05-15 03:00:00,2.18885,2.18931,2.18704,2.18875,10510000.0
2008-05-15 03:01:00,2.1869,2.18998,2.18574,2.1899,9250000.0
2008-05-15 03:02:00,2.18942,2.18972,2.18767,2.18936,5250000.0
2008-05-15 03:03:00,2.18903,2.18949,2.1855,2.189,8880000.0
2008-05-15 03:04:00,2.18473,2.18976,2.18473,2.1865,7880000.0
2008-05-15 03:05:00,2.19025,2.19025,2.18598,2.18878,11250000.0
2008-05-15 03:06:00,2.18713,2.19008,2.1856,2.18815,17010000.0
2008-05-15 03:07:00,2.18959,2.18959,2.18591,2.18804,5250000.0
2008-05-15 03:08:00,2.18662,2.18829,2.18099,2.1851,9010000.0
2008-05-15 03:09:00,2.18842,2.18913,2.1861,2.18901,7000000.0
2008-05-15 03:10:00,2.18635,2.189,2.18486,2.18785,5880000.0
2008-05-15 03:11:00,2.18798,2.18798,2.18219,2.18219,6000000.0
2008-05-15 03:12:00,2.18705,2.18857,2.18558,2.18837,10250000.0
2008-05-15 03:13:00,2.18735,2.18919,2.18505,2.18738,9500000.0
2008-05-15 03:14:00,2.18723,2.18918,2.18486,2.18692,14510000.0
2008-05-15 03:15:00,2.187,2.18803,2.18296,2.18296,5250000.0
2008-05-15 03:16:00,2.18792,2.18839,2.18164,2.18164,8880000.0
2008-05-15 03:17:00,2.18798,2.18925,2.18573,2.18897,8880000.0
2008-05-15 03:18:00,2.18718,2.18863,2.18473,2.18827,5750000.0
2008-05-15 03:19:00,2.18766,2.18879,2.18346,2.18585,6260000.0
2008-05-15 03:20:00,2.18492,2.18822,2.1848,2.18706,5630000.0
2008-05-15 03:21:00,2.18879,2.18966,2.18472,2.18852,9750000.0
2008-05-15 03:22:00,2.18814,2.189,2.1861,2.189,9500000.0
2008-05-15 03:23:00,2.18818,2.18932,2.18263,2.18776,11000000.0
2008-05-15 03:24:00,2.18761,2.18784,2.18455,2.18784,5750000.0
2008-05-15 03:25:00,2.1868,2.18903,2.18474,2.18878,7750000.0
2008-05-15 03:26:00,2.18533,2.18853,2.18446,2.18501,8250000.0
2008-05-15 03:27:00,2.18926,2.18954,2.18355,2.18868,11130000.0
2008-05-15 03:28:00,2.18831,2.18908,2.18436,2.1854,6750000.0
2008-05-15 03:29:00,2.18781,2.1904,2.18471,2.18848,9500000.0
2008-05-15 03:30:00,2.18817,2.19013,2.1837,2.18735,17130000.0
2008-05-15 03:31:00,2.18895,2.18895,2.18412,2.18656,5880000.0
2008-05-15 03:32:00,2.18769,2.18919,2.18556,2.18615,8500000.0
2008-05-15 03:33:00,2.1891,2.1891,2.18532,2.18532,9750000.0
2008-05-15 03:34:00,2.18537,2.18873,2.18537,2.18623,7880000.0
2008-05-15 03:35:00,2.18739,2.18798,2.18476,2.18798,9750000.0
2008-05-15 03:36:00,2.18481,2.18949,2.18444,2.1882,10130000.0
2008-05-15 03:37:00,2.1866,2.18831,2.18615,2.18705,5500000.0
2008-05-15 03:38:00,2.18823,2.18897,2.1832,2.18897,6750000.0
2008-05-15 03:39:00,2.18589,2.18982,2.18533,2.18559,7000000.0
2008-05-15 03:40:00,2.18693,2.18945,2.18693,2.18945,8630000.0
2008-05-15 03:41:00,2.18999,2.18999,2.1863,2.18886,8500000.0
2008-05-15 03:42:00,2.18633,2.18888,2.18533,2.18888,6500000.0
2008-05-15 03:43:00,2.18441,2.18853,2.18299,2.18299,6250000.0
2008-05-15 03:44:00,2.1882,2.18889,2.18641,2.18683,8010000.0
2008-05-15 03:45:00,2.18961,2.18961,2.18334,2.1892,8250000.0
2008-05-15 03:46:00,2.18972,2.19034,2.187,2.18713,6500000.0
2008-05-15 03:47:00,2.18693,2.18884,2.18598,2.18736,8630000.0
2008-05-15 03:48:00,2.1867,2.19009,2.18363,2.18677,11260000.0
2008-05-15 03:49:00,2.18922,2.18922,2.18482,2.1854,9500000.0
2008-05-15 03:50:00,2.18705,2.18974,2.18614,2.18643,6250000.0
2008-05-15 03:51:00,2.18897,2.1902,2.18346,2.18472,8000000.0
2008-05-15 03:52:00,2.18976,2.18976,2.18356,2.18356,9750000.0
2008-05-15 03:53:00,2.18953,2.18969,2.18497,2.18969,11640000.0
2008-05-15 03:54:00,2.18797,2.18913,2.18008,2.18674,17380000.0
2008-05-15 03:55:00,2.18928,2.18928,2.18547,2.18696,9130000.0
2008-05-15 03:56:00,2.18705,2.19077,2.18543,2.18673,9000000.0
2008-05-15 03:57:00,2.18992,2.18992,2.18712,2.18712,11250000.0
2008-05-15 03:58:00,2.18611,2.18927,2.18611,2.18853,7130000.0
2008-05-15 03:59:00,2.1877,2.18902,2.18737,2.18895,8500000.0
2008-05-15 04:00:00,2.18625,2.1894,2.18605,2.18699,11500000.0
2008-05-15 04:01:00,2.18735,2.18966,2.18432,2.18966,7250000.0
2008-05-15 04:02:00,2.18793,2.1905,2.18587,2.18926,14880000.0
2008-05-15 04:03:00,2.18455,2.18908,2.18455,2.18908,5500000.0
2008-05-15 04:04:00,2.18818,2.18974,2.18684,2.18684,8750000.0
2008-05-15 04:05:00,2.18755,2.18988,2.18625,2.18988,7500000.0
2008-05-15 04:06:00,2.18991,2.18993,2.18558,2.18714,6250000.0
2008-05-15 04:07:00,2.1879,2.18979,2.18582,2.18979,16250000.0
2008-05-15 04:08:00,2.18786,2.18929,2.18493,2.18746,7500000.0
2008-05-15 04:09:00,2.18783,2.18874,2.18356,2.18874,9130000.0
2008-05-15 04:10:00,2.18903,2.18903,2.18469,2.18782,7500000.0
2008-05-15 04:11:00,2.18712,2.18942,2.18517,2.18795,7500000.0
2008-05-15 04:12:00,2.18751,2.18915,2.18431,2.18645,9630000.0
2008-05-15 04:13:00,2.18669,2.18911,2.18603,2.18603,5260000.0
2008-05-15 04:14:00,2.18728,2.18915,2.1844,2.18775,8630000.0
2008-05-15 04:15:00,2.18253,2.18841,2.18229,2.18841,10760000.0
2008-05-15 04:16:00,2.18737,2.19003,2.18571,2.19001,6500000.0
2008-05-15 04:17:00,2.18876,2.18876,2.18232,2.1882,7500000.0
2008-05-15 04:18:00,2.18783,2.18958,2.18423,2.18958,6000000.0
2008-05-15 04:19:00,2.18704,2.18972,2.18681,2.18936,5130000.0
2008-05-15 04:20:00,2.18616,2.18935,2.18321,2.18321,7750000.0
2008-05-15 04:21:00,2.18746,2.18976,2.18743,2.18976,6750000.0
2008-05-15 04:22:00,2.18598,2.18967,2.18582,2.18912,8250000.0
2008-05-15 04:23:00,2.18692,2.18874,2.18457,2.18874,12250000.0
2008-05-15 04:24:00,2.18724,2.18993,2.18592,2.18782,7750000.0
2008-05-15 04:25:00,2.18974,2.1901,2.18378,2.18693,7630000.0
2008-05-15 04:26:00,2.18809,2.18938,2.18469,2.18938,5500000.0
2008-05-15 04:27:00,2.18629,2.18881,2.1854,2.18861,10000000.0
2008-05-15 04:28:00,2.18676,2.18887,2.185,2.185,8000000.0
2008-05-15 04:29:00,2.18761,2.18901,2.18385,2.18385,8250000.0
2008-05-15 04:30:00,2.18868,2.19017,2.18672,2.18974,6250000.0
2008-05-15 04:31:00,2.18789,2.18872,2.18396,2.18859,8750000.0
2008-05-15 04:32:00,2.18742,2.1891,2.18664,2.1891,5250000.0
2008-05-15 04:33:00,2.18408,2.18874,2.18408,2.18793,8880000.0
2008-05-15 04:34:00,2.18647,2.1891,2.1847,2.18858,6750000.0
2008-05-15 04:35:00,2.18761,2.18909,2.18335,2.18676,7250000.0
2008-05-15 04:36:00,2.18668,2.19022,2.18486,2.19022,7000000.0
2008-05-15 04:37:00,2.1885,2.18883,2.18513,2.18874,7630000.0
2008-05-15 04:38:00,2.18683,2.18818,2.18416,2.18416,6880000.0
2008-05-15 04:39:00,2.18644,2.18926,2.1849,2.18926,9250000.0
2008-05-15 04:40:00,2.1875,2.18928,2.18518,2.18786,9130000.0
2008-05-15 04:41:00,2.18843,2.18985,2.18681,2.18681,7500000.0
2008-05-15 04:42:00,2.18824,2.18882,2.18542,2.18832,5250000.0
2008-05-15 04:43:00,2.18886,2.18965,2.18536,2.18536,9500000.0
2008-05-15 04:44:00,2.18692,2.18936,2.18323,2.18486,6250000.0
2008-05-15 04:45:00,2.18611,2.18838,2.1832,2.18838,8250000.0
2008-05-15 04:46:00,2.18796,2.18886,2.18508,2.18744,7880000.0
2008-05-15 04:47:00,2.18782,2.1893,2.18364,2.1893,12000000.0
2008-05-15 04:48:00,2.18942,2.18942,2.18458,2.18601,6500000.0
2008-05-15 04:49:00,2.1853,2.18963,2.1853,2.18963,10000000.0
2008-05-15 04:50:00,2.18997,2.19072,2.18353,2.18626,9880000.0
2008-05-15 04:51:00,2.18816,2.18953,2.18496,2.18953,7500000.0
2008-05-15 04:52:00,2.18534,2.18888,2.18516,2.18572,11250000.0
2008-05-15 04:53:00,2.18832,2.18895,2.18371,2.18371,11500000.0
2008-05-15 04:54:00,2.1878,2.18852,2.18504,2.18519,8510000.0
2008-05-15 04:55:00,2.18973,2.18974,2.18322,2.18673,8000000.0
2008-05-15 04:56:00,2.18956,2.18981,2.18542,2.18851,7380000.0
2008-05-15 04:57:00,2.18682,2.18682,2.18327,2.1868,5750000.0
2008-05-15 04:58:00,2.19068,2.19068,2.18567,2.18736,10000000.0
2008-05-15 04:59:00,2.191,2.191,2.18406,2.18878,7500000.0
2008-05-15 05:00:00,2.18906,2.18981,2.18588,2.18917,6250000.0
2008-05-15 05:01:00,2.18581,2.1889,2.18223,2.18836,8880000.0
2008-05-15 05:02:00,2.18672,2.18931,2.18445,2.18855,10250000.0
2008-05-15 05:03:00,2.18809,2.18905,2.18362,2.18905,7380000.0
2008-05-15 05:04:00,2.18775,2.1889,2.18622,2.18671,7750000.0
2008-05-15 05:05:00,2.18726,2.18972,2.18688,2.18972,9000000.0
2008-05-15 05:06:00,2.18824,2.19088,2.18382,2.18846,5880000.0
2008-05-15 05:07:00,2.18932,2.1895,2.1838,2.1838,5750000.0
2008-05-15 05:08:00,2.18775,2.19141,2.18438,2.18477,12250000.0
2008-05-15 05:09:00,2.18695,2.18847,2.1842,2.18713,9250000.0
2008-05-15 05:10:00,2.18509,2.18934,2.18476,2.18934,6750000.0
2008-05-15 05:11:00,2.18917,2.18917,2.18439,2.18439,10130000.0
2008-05-15 05:12:00,2.18734,2.18898,2.18447,2.18898,6000000.0
2008-05-15 05:13:00,2.18777,2.18928,2.18375,2.1878,5250000.0
2008-05-15 05:14:00,2.1877,2.18848,2.18567,2.18848,7750000.0
2008-05-15 05:15:00,2.18906,2.18923,2.18387,2.18923,7750000.0
2008-05-15 05:16:00,2.18931,2.18931,2.18322,2.18322,8000000.0
2008-05-15 05:17:00,2.18371,2.18868,2.18371,2.18829,5250000.0
2008-05-15 05:18:00,2.18767,2.18833,2.18659,2.18691,5500000.0
2008-05-15 05:19:00,2.18609,2.18818,2.18609,2.18717,7250000.0
2008-05-15 05:20:00,2.18582,2.19031,2.18582,2.18786,5630000.0
2008-05-15 05:21:00,2.1862,2.18888,2.18534,2.18888,6880000.0
2008-05-15 05:22:00,2.1827,2.18952,2.1827,2.18952,7750000.0
2008-05-15 05:23:00,2.18773,2.1892,2.18568,2.1892,6000000.0
2008-05-15 05:24:00,2.18716,2.18895,2.18577,2.18729,6880000.0
2008-05-15 05:25:00,2.18729,2.18955,2.18548,2.18906,6630000.0
2008-05-15 05:26:00,2.18638,2.18902,2.18457,2.18842,10000000.0
2008-05-15 05:27:00,2.18845,2.18961,2.18767,2.188,9250000.0
2008-05-15 05:28:00,2.18909,2.19043,2.18499,2.18933,10640000.0
2008-05-15 05:29:00,2.18845,2.18885,2.18454,2.18885,7000000.0
2008-05-15 05:30:00,2.18736,2.18902,2.18548,2.18871,11250000.0
2008-05-15 05:31:00,2.18783,2.18902,2.18528,2.18667,8630000.0
2008-05-15 05:32:00,2.18645,2.19078,2.18638,2.18862,6000000.0
2008-05-15 05:33:00,2.18933,2.18933,2.18549,2.18739,9750000.0
2008-05-15 05:34:00,2.1848,2.19004,2.18412,2.19,10500000.0
2008-05-15 05:35:00,2.18947,2.18948,2.18591,2.18948,7250000.0
2008-05-15 05:36:00,2.18275,2.18957,2.18275,2.18957,9250000.0
2008-05-15 05:37:00,2.18653,2.18891,2.1851,2.18891,7500000.0
2008-05-15 05:38:00,2.18747,2.1899,2.18644,2.1899,6750000.0
2008-05-15 05:39:00,2.18338,2.18756,2.18338,2.18601,9250000.0
2008-05-15 05:40:00,2.18691,2.1885,2.18686,2.18686,5250000.0
2008-05-15 05:41:00,2.18678,2.18843,2.18621,2.18621,8500000.0
2008-05-15 05:42:00,2.18849,2.18914,2.18336,2.18704,12880000.0
2008-05-15 05:43:00,2.1862,2.18935,2.1862,2.18935,7750000.0
2008-05-15 05:45:00,2.18715,2.18783,2.18593,2.18683,5750000.0
2008-05-15 05:46:00,2.18654,2.18832,2.18166,2.18698,6880000.0
2008-05-15 05:47:00,2.18691,2.18809,2.18478,2.18634,5750000.0
2008-05-15 05:48:00,2.18592,2.18792,2.18362,2.18362,7750000.0
2008-05-15 05:49:00,2.18872,2.18872,2.18233,2.18752,9250000.0
2008-05-15 05:50:00,2.18665,2.18849,2.18393,2.18563,8500000.0
2008-05-15 05:51:00,2.18824,2.18832,2.1859,2.18631,8500000.0
2008-05-15 05:52:00,2.18645,2.18899,2.18645,2.18731,10500000.0
2008-05-15 05:53:00,2.1882,2.18858,2.18438,2.18644,9500000.0
2008-05-15 05:54:00,2.18343,2.18873,2.18343,2.18848,8000000.0
2008-05-15 05:55:00,2.18737,2.18843,2.18506,2.18506,6250000.0
2008-05-15 05:56:00,2.18781,2.18812,2.18513,2.18557,9250000.0
2008-05-15 05:57:00,2.18783,2.18818,2.18333,2.18818,7250000.0
2008-05-15 05:58:00,2.18743,2.18773,2.18473,2.1864,5750000.0
2008-05-15 05:59:00,2.1888,2.1888,2.18519,2.1879,6750000.0
2008-05-15 06:00:00,2.18328,2.18886,2.18328,2.18667,8500000.0
2008-05-15 06:01:00,2.18721,2.18899,2.18507,2.18899,6000000.0
2008-05-15 06:02:00,2.18695,2.18814,2.18536,2.18599,8130000.0
2008-05-15 06:03:00,2.18358,2.18798,2.18358,2.18755,8000000.0
2008-05-15 06:04:00,2.18496,2.18843,2.18116,2.18219,8000000.0
2008-05-15 06:05:00,2.18875,2.18875,2.18457,2.18479,9500000.0
2008-05-15 06:06:00,2.18233,2.18796,2.18233,2.18773,7000000.0
2008-05-15 06:07:00,2.18608,2.18756,2.18234,2.18531,6000000.0
2008-05-15 06:08:00,2.18717,2.18797,2.1855,2.18704,5250000.0
2008-05-15 06:09:00,2.18772,2.18772,2.18329,2.18378,6000000.0
2008-05-15 06:10:00,2.18456,2.18632,2.18433,2.18433,5750000.0
2008-05-15 06:11:00,2.18517,2.18661,2.17904,2.18336,8880000.0
2008-05-15 06:12:00,2.18768,2.18778,2.18384,2.18736,11500000.0
2008-05-15 06:13:00,2.18757,2.18758,2.18294,2.18701,11750000.0
2008-05-15 06:14:00,2.1854,2.18702,2.18439,2.18462,8500000.0
2008-05-15 06:15:00,2.18424,2.187,2.18424,2.187,7010000.0
2008-05-15 06:16:00,2.18662,2.18695,2.18243,2.18583,8250000.0
2008-05-15 06:17:00,2.18601,2.18656,2.18509,2.18641,7510000.0
2008-05-15 06:18:00,2.18207,2.18675,2.18207,2.18675,6500000.0
2008-05-15 06:19:00,2.18551,2.18673,2.18166,2.18649,5500000.0
2008-05-15 06:20:00,2.18667,2.18667,2.18274,2.18441,11630000.0
2008-05-15 06:21:00,2.18396,2.186,2.18329,2.18341,10000000.0
2008-05-15 06:22:00,2.18507,2.1867,2.18294,2.18655,7000000.0
2008-05-15 06:23:00,2.18445,2.18642,2.18445,2.18642,7750000.0
2008-05-15 06:24:00,2.18442,2.18653,2.18146,2.18146,7250000.0
2008-05-15 06:25:00,2.18716,2.18716,2.18412,2.18608,7750000.0
2008-05-15 06:26:00,2.18614,2.18729,2.18284,2.18538,5250000.0
2008-05-15 06:27:00,2.18513,2.18632,2.18124,2.18297,8380000.0
2008-05-15 06:28:00,2.18229,2.18583,2.18122,2.18233,8250000.0
2008-05-15 06:29:00,2.18536,2.1858,2.17968,2.1858,9500000.0
2008-05-15 06:30:00,2.18758,2.18758,2.18236,2.18631,6630000.0
2008-05-15 06:31:00,2.18552,2.1867,2.18141,2.18435,6750000.0
2008-05-15 06:32:00,2.18234,2.18652,2.18178,2.18178,5500000.0
2008-05-15 06:33:00,2.18667,2.18667,2.18277,2.18563,7510000.0
2008-05-15 06:34:00,2.18558,2.18761,2.18355,2.18571,8500000.0
2008-05-15 06:35:00,2.18465,2.18754,2.18462,2.18462,6750000.0
2008-05-15 06:36:00,2.18598,2.18697,2.18399,2.18399,6000000.0
2008-05-15 06:37:00,2.1841,2.18447,2.17807,2.17807,9130000.0
2008-05-15 06:38:00,2.18312,2.18683,2.18312,2.18401,9380000.0
2008-05-15 06:39:00,2.18739,2.18767,2.18024,2.18594,10250000.0
2008-05-15 06:40:00,2.18378,2.18626,2.18319,2.18621,5250000.0
2008-05-15 06:41:00,2.18494,2.1854,2.18141,2.18448,7750000.0
2008-05-15 06:42:00,2.18389,2.18576,2.18117,2.18352,10250000.0
2008-05-15 06:43:00,2.18238,2.18573,2.18238,2.18409,10500000.0
2008-05-15 06:44:00,2.18524,2.1855,2.18156,2.18502,7000000.0
2008-05-15 06:45:00,2.18102,2.18608,2.18102,2.18596,5500000.0
2008-05-15 06:46:00,2.18397,2.18543,2.18102,2.18543,10380000.0
2008-05-15 06:47:00,2.18245,2.18539,2.18245,2.18479,5750000.0
2008-05-15 06:48:00,2.18537,2.18537,2.18025,2.18406,5750000.0
2008-05-15 06:49:00,2.1816,2.18512,2.1816,2.18444,6750000.0
2008-05-15 06:50:00,2.18346,2.18388,2.18102,2.18326,10750000.0
2008-05-15 06:51:00,2.18349,2.18398,2.18066,2.18197,10000000.0
2008-05-15 06:52:00,2.18383,2.18493,2.18208,2.18455,10000000.0
2008-05-15 06:53:00,2.18103,2.1843,2.1805,2.18289,5500000.0
2008-05-15 06:54:00,2.18355,2.18493,2.18108,2.18493,8500000.0
2008-05-15 06:55:00,2.18363,2.18485,2.18134,2.18134,12750000.0
2008-05-15 06:56:00,2.18334,2.18434,2.18274,2.18354,8130000.0
2008-05-15 06:57:00,2.17944,2.18425,2.17944,2.1803,13250000.0
2008-05-15 06:58:00,2.18382,2.18382,2.17883,2.18289,8630000.0
2008-05-15 06:59:00,2.18231,2.18456,2.17995,2.18198,7000000.0
2008-05-15 07:00:00,2.18434,2.18445,2.17802,2.18401,9000000.0
2008-05-15 07:01:00,2.18362,2.18514,2.18188,2.18322,4000000.0
2008-05-15 07:02:00,2.18542,2.18559,2.17953,2.18518,10000000.0
2008-05-15 07:03:00,2.18229,2.18437,2.18137,2.18137,6250000.0
2008-05-15 07:04:00,2.18466,2.18612,2.1814,2.18363,12000000.0
2008-05-15 07:05:00,2.18442,2.18596,2.1811,2.18596,10000000.0
2008-05-15 07:06:00,2.18606,2.18606,2.18208,2.18539,6750000.0
2008-05-15 07:07:00,2.18381,2.18559,2.17762,2.18559,6250000.0
2008-05-15 07:08:00,2.18273,2.18726,2.18169,2.1817,8750000.0
2008-05-15 07:09:00,2.18518,2.18559,2.1805,2.18367,10500000.0
2008-05-15 07:10:00,2.18455,2.18475,2.17997,2.18437,10000000.0
2008-05-15 07:11:00,2.18451,2.1861,2.18044,2.18487,7750000.0
2008-05-15 07:12:00,2.18659,2.18689,2.18233,2.18473,7750000.0
2008-05-15 07:13:00,2.18384,2.18687,2.18263,2.18556,6500000.0
2008-05-15 07:14:00,2.18682,2.18682,2.18502,2.18502,7500000.0
2008-05-15 07:15:00,2.18665,2.18672,2.18068,2.18672,10750000.0
2008-05-15 07:16:00,2.18539,2.18595,2.18076,2.18586,6750000.0
2008-05-15 07:17:00,2.18448,2.18646,2.18376,2.18541,8630000.0
2008-05-15 07:18:00,2.1861,2.18694,2.18406,2.18694,5500000.0
2008-05-15 07:19:00,2.18605,2.18636,2.18027,2.18347,15000000.0
2008-05-15 07:20:00,2.1813,2.18548,2.1813,2.18483,5250000.0
2008-05-15 07:21:00,2.18421,2.18622,2.18298,2.18604,15250000.0
2008-05-15 07:22:00,2.18494,2.18669,2.18208,2.1849,10130000.0
2008-05-15 07:23:00,2.18678,2.18695,2.18246,2.18486,7380000.0
2008-05-15 07:24:00,2.18594,2.18619,2.18367,2.18367,5500000.0
2008-05-15 07:25:00,2.18352,2.18607,2.18315,2.18387,6750000.0
2008-05-15 07:26:00,2.18015,2.1861,2.18015,2.18496,10500000.0
2008-05-15 07:27:00,2.18372,2.18528,2.18199,2.18528,10000000.0
2008-05-15 07:28:00,2.18098,2.18578,2.18098,2.18562,9380000.0
2008-05-15 07:29:00,2.1842,2.18589,2.18159,2.1826,12000000.0
2008-05-15 07:30:00,2.18579,2.18579,2.18189,2.18353,9510000.0
2008-05-15 07:31:00,2.1846,2.1863,2.18086,2.18369,7130000.0
2008-05-15 07:32:00,2.18122,2.18578,2.18122,2.18464,9750000.0
2008-05-15 07:33:00,2.18164,2.18636,2.18071,2.1834,10000000.0
2008-05-15 07:34:00,2.18512,2.18547,2.18163,2.18541,9260000.0
2008-05-15 07:35:00,2.18309,2.18618,2.18309,2.18458,14750000.0
2008-05-15 07:36:00,2.18104,2.18496,2.18102,2.18425,6750000.0
2008-05-15 07:37:00,2.18306,2.18429,2.18264,2.18429,6250000.0
2008-05-15 07:38:00,2.18459,2.18519,2.18008,2.18519,9750000.0
2008-05-15 07:39:00,2.18241,2.18419,2.18049,2.18211,12630000.0
2008-05-15 07:40:00,2.18484,2.18484,2.1783,2.18339,7000000.0
2008-05-15 07:41:00,2.18242,2.18486,2.18049,2.18361,9000000.0
2008-05-15 07:42:00,2.17986,2.18506,2.17986,2.18095,8750000.0
2008-05-15 07:43:00,2.18328,2.18328,2.18076,2.18094,9500000.0
2008-05-15 07:44:00,2.18052,2.18416,2.18052,2.18374,7750000.0
2008-05-15 07:45:00,2.18513,2.18516,2.1815,2.18174,10130000.0
2008-05-15 07:46:00,2.18274,2.18469,2.17697,2.18469,6250000.0
2008-05-15 07:47:00,2.18359,2.18532,2.18121,2.18532,9880000.0
2008-05-15 07:48:00,2.18471,2.1852,2.18029,2.18291,10750000.0
2008-05-15 07:49:00,2.18484,2.185,2.18283,2.18422,7000000.0
2008-05-15 07:50:00,2.18485,2.18585,2.18113,2.18416,13250000.0
2008-05-15 07:51:00,2.18533,2.18588,2.18324,2.18588,5880000.0
2008-05-15 07:52:00,2.18602,2.18713,2.18113,2.18484,9250000.0
2008-05-15 07:53:00,2.18282,2.18607,2.17999,2.18393,10250000.0
2008-05-15 07:54:00,2.18178,2.18395,2.17948,2.18355,9500000.0
2008-05-15 07:55:00,2.18439,2.18535,2.18203,2.18296,5500000.0
2008-05-15 07:56:00,2.18311,2.18443,2.18207,2.18315,6750000.0
2008-05-15 07:57:00,2.18481,2.18507,2.18116,2.18116,7750000.0
2008-05-15 07:58:00,2.18006,2.18498,2.18006,2.18324,14750000.0
2008-05-15 07:59:00,2.18611,2.18631,2.18274,2.18591,12880000.0
2008-05-15 08:00:00,2.18539,2.18539,2.17891,2.18162,5250000.0
2008-05-15 08:01:00,2.18153,2.18337,2.18057,2.18173,10130000.0
2008-05-15 08:02:00,2.17975,2.18524,2.17853,2.18477,18250000.0
2008-05-15 08:03:00,2.1826,2.18292,2.17696,2.18287,10130000.0
2008-05-15 08:04:00,2.18136,2.18286,2.17888,2.18073,14000000.0
2008-05-15 08:05:00,2.1795,2.18372,2.1795,2.18055,6000000.0
2008-05-15 08:06:00,2.18154,2.18386,2.17737,2.18257,7000000.0
2008-05-15 08:07:00,2.18079,2.18183,2.17705,2.17827,7250000.0
2008-05-15 08:08:00,2.18246,2.18277,2.17742,2.18223,8630000.0
2008-05-15 08:09:00,2.18022,2.18149,2.17555,2.18149,10500000.0
2008-05-15 08:10:00,2.18096,2.18322,2.17685,2.17685,8250000.0
2008-05-15 08:11:00,2.17943,2.18254,2.17836,2.18252,8000000.0
2008-05-15 08:12:00,2.17878,2.18142,2.17698,2.17698,8250000.0
2008-05-15 08:13:00,2.18071,2.18098,2.17689,2.1785,5750000.0
2008-05-15 08:14:00,2.18181,2.1822,2.17666,2.18183,8630000.0
2008-05-15 08:15:00,2.18079,2.18122,2.17622,2.18029,9630000.0
2008-05-15 08:16:00,2.18116,2.18188,2.17814,2.17935,7880000.0
2008-05-15 08:17:00,2.18037,2.18136,2.17881,2.18136,7760000.0
2008-05-15 08:18:00,2.18201,2.18233,2.17635,2.18129,9750000.0
2008-05-15 08:19:00,2.18201,2.18376,2.18101,2.18346,7750000.0
2008-05-15 08:20:00,2.18138,2.1829,2.17972,2.18203,7000000.0
2008-05-15 08:21:00,2.17775,2.18196,2.17775,2.18164,7380000.0
2008-05-15 08:22:00,2.1802,2.18206,2.1783,2.18206,9250000.0
2008-05-15 08:23:00,2.18298,2.18298,2.17682,2.17689,5750000.0
2008-05-15 08:24:00,2.17996,2.18193,2.17801,2.17925,7000000.0
2008-05-15 08:25:00,2.18212,2.18272,2.17782,2.18272,13500000.0
2008-05-15 08:26:00,2.18035,2.18322,2.17787,2.18322,14250000.0
2008-05-15 08:27:00,2.18232,2.18293,2.18011,2.18293,8500000.0
2008-05-15 08:28:00,2.18171,2.18241,2.17904,2.18078,17250000.0
2008-05-15 08:29:00,2.1808,2.18157,2.17871,2.17871,5880000.0
2008-05-15 08:30:00,2.18091,2.18091,2.1781,2.18033,12630000.0
2008-05-15 08:31:00,2.17702,2.1796,2.1736,2.1796,7500000.0
2008-05-15 08:32:00,2.17747,2.18042,2.17707,2.17707,7500000.0
2008-05-15 08:33:00,2.18063,2.18063,2.17732,2.17732,6000000.0
2008-05-15 08:34:00,2.17873,2.17927,2.17444,2.17921,6000000.0
2008-05-15 08:35:00,2.17802,2.18044,2.17429,2.18032,9000000.0
2008-05-15 08:36:00,2.18071,2.18071,2.17527,2.17884,10630000.0
2008-05-15 08:37:00,2.1775,2.18,2.17691,2.17989,8000000.0
2008-05-15 08:38:00,2.17669,2.18106,2.17256,2.18106,9130000.0
2008-05-15 08:39:00,2.17658,2.18002,2.17658,2.17912,8630000.0
2008-05-15 08:40:00,2.17304,2.18009,2.17304,2.17991,8000000.0
2008-05-15 08:41:00,2.17587,2.17965,2.17341,2.17901,14250000.0
2008-05-15 08:42:00,2.17883,2.17953,2.17637,2.17791,10260000.0
2008-05-15 08:43:00,2.17903,2.17918,2.17279,2.17855,16000000.0
2008-05-15 08:44:00,2.17512,2.18031,2.17512,2.17945,10750000.0
2008-05-15 08:45:00,2.17584,2.18052,2.17584,2.17827,10500000.0
2008-05-15 08:46:00,2.18105,2.18105,2.17636,2.17953,5500000.0
2008-05-15 08:47:00,2.17889,2.17951,2.17643,2.17886,7750000.0
2008-05-15 08:48:00,2.17936,2.1807,2.17453,2.1807,11250000.0
2008-05-15 08:49:00,2.1821,2.1821,2.17836,2.1799,5750000.0
2008-05-15 08:50:00,2.18112,2.18113,2.17887,2.1808,6880000.0
2008-05-15 08:51:00,2.1798,2.18052,2.17707,2.17868,11380000.0
2008-05-15 08:52:00,2.17415,2.18019,2.17415,2.17837,7500000.0
2008-05-15 08:53:00,2.17775,2.1805,2.17448,2.17448,9250000.0
2008-05-15 08:54:00,2.1802,2.1802,2.1759,2.17981,7000000.0
2008-05-15 08:55:00,2.1779,2.17956,2.1753,2.17933,6500000.0
2008-05-15 08:56:00,2.17855,2.17952,2.17565,2.17939,7000000.0
2008-05-15 08:57:00,2.17283,2.17814,2.17148,2.17814,11500000.0
2008-05-15 08:58:00,2.17848,2.17848,2.17422,2.17609,5500000.0
2008-05-15 08:59:00,2.1757,2.17787,2.17262,2.17787,11750000.0
2008-05-15 09:00:00,2.17784,2.17784,2.17331,2.17504,7250000.0
2008-05-15 09:01:00,2.17785,2.17785,2.17266,2.17477,10380000.0
2008-05-15 09:02:00,2.17573,2.17788,2.17359,2.17704,9000000.0
2008-05-15 09:03:00,2.17576,2.17801,2.17357,2.17787,12750000.0
2008-05-15 09:04:00,2.17698,2.17698,2.17297,2.17478,8500000.0
2008-05-15 09:05:00,2.1769,2.17859,2.17466,2.17859,11500000.0
2008-05-15 09:06:00,2.17763,2.17786,2.17427,2.17678,8750000.0
2008-05-15 09:07:00,2.1783,2.1783,2.17335,2.17568,6010000.0
2008-05-15 09:08:00,2.17327,2.17773,2.17327,2.1772,8500000.0
2008-05-15 09:09:00,2.17816,2.17816,2.17618,2.17782,7630000.0
2008-05-15 09:10:00,2.17859,2.17979,2.17743,2.17968,8500000.0
2008-05-15 09:11:00,2.17846,2.17931,2.17707,2.17931,11880000.0
2008-05-15 09:12:00,2.17921,2.18022,2.17506,2.18022,6750000.0
2008-05-15 09:13:00,2.17899,2.17904,2.17165,2.17797,11500000.0
2008-05-15 09:14:00,2.17797,2.17987,2.17331,2.17987,7250000.0
2008-05-15 09:15:00,2.17923,2.18113,2.17693,2.18065,12500000.0
2008-05-15 09:16:00,2.18119,2.18208,2.17812,2.18096,12880000.0
2008-05-15 09:17:00,2.18059,2.18102,2.17635,2.18008,8250000.0
2008-05-15 09:18:00,2.17843,2.18221,2.17843,2.18099,7000000.0
2008-05-15 09:19:00,2.18333,2.18333,2.17566,2.18104,5250000.0
2008-05-15 09:20:00,2.18237,2.18237,2.17563,2.18039,8000000.0
2008-05-15 09:21:00,2.18217,2.18338,2.17801,2.18268,15000000.0
2008-05-15 09:22:00,2.18004,2.18161,2.17479,2.18135,7000000.0
2008-05-15 09:23:00,2.18194,2.18275,2.17857,2.18163,11000000.0
2008-05-15 09:24:00,2.18253,2.18256,2.1769,2.18181,7750000.0
2008-05-15 09:25:00,2.18266,2.18273,2.17697,2.18273,16000000.0
2008-05-15 09:26:00,2.18209,2.18239,2.17889,2.18239,8750000.0
2008-05-15 09:27:00,2.18279,2.18391,2.17821,2.18328,9750000.0
2008-05-15 09:28:00,2.18301,2.18323,2.17992,2.18235,9000000.0
2008-05-15 09:29:00,2.18064,2.18391,2.17783,2.18282,15250000.0
2008-05-15 09:30:00,2.18323,2.18351,2.18124,2.1814,5500000.0
2008-05-15 09:31:00,2.18424,2.18474,2.17855,2.1839,6500000.0
2008-05-15 09:32:00,2.18389,2.18389,2.17786,2.18164,6630000.0
2008-05-15 09:33:00,2.18333,2.18418,2.1779,2.18214,7500000.0
2008-05-15 09:34:00,2.18256,2.18429,2.18056,2.18179,6000000.0
2008-05-15 09:35:00,2.18338,2.18434,2.17908,2.18276,13500000.0
2008-05-15 09:36:00,2.1819,2.18288,2.17763,2.18038,6750000.0
2008-05-15 09:37:00,2.182,2.18303,2.17826,2.17956,8630000.0
2008-05-15 09:38:00,2.1824,2.18299,2.17912,2.18254,8000000.0
2008-05-15 09:39:00,2.18154,2.18242,2.17855,2.1802,9880000.0
2008-05-15 09:40:00,2.18096,2.18261,2.1781,2.1781,5500000.0
2008-05-15 09:41:00,2.17668,2.18192,2.17668,2.17962,12380000.0
2008-05-15 09:42:00,2.17871,2.1823,2.17567,2.18186,18250000.0
2008-05-15 09:43:00,2.17943,2.18255,2.17726,2.18003,11250000.0
2008-05-15 09:44:00,2.18089,2.18211,2.17864,2.18211,10250000.0
2008-05-15 09:45:00,2.18133,2.18169,2.17875,2.1816,11750000.0
2008-05-15 09:46:00,2.18096,2.18136,2.17964,2.18136,5500000.0
2008-05-15 09:47:00,2.18149,2.18269,2.17757,2.18009,5500000.0
2008-05-15 09:48:00,2.18091,2.182,2.17654,2.18081,11250000.0
2008-05-15 09:49:00,2.18041,2.18278,2.18041,2.18069,6880000.0
2008-05-15 09:50:00,2.17984,2.18245,2.17792,2.18245,7000000.0
2008-05-15 09:51:00,2.17941,2.18239,2.17865,2.18228,6250000.0
2008-05-15 09:52:00,2.18113,2.18282,2.17755,2.18282,10750000.0
2008-05-15 09:53:00,2.18318,2.18318,2.18019,2.18232,8380000.0
2008-05-15 09:54:00,2.18115,2.18295,2.17653,2.18215,9250000.0
2008-05-15 09:55:00,2.18132,2.18331,2.18002,2.18331,8000000.0
2008-05-15 09:56:00,2.18155,2.18363,2.1774,2.18363,5250000.0
2008-05-15 09:57:00,2.1836,2.18516,2.18112,2.184,13750000.0
2008-05-15 09:58:00,2.18154,2.18413,2.179,2.18393,10250000.0
2008-05-15 09:59:00,2.18376,2.18476,2.18049,2.18445,13500000.0
2008-05-15 10:00:00,2.18411,2.18411,2.18096,2.18375,5500000.0
2008-05-15 10:01:00,2.18281,2.18428,2.17948,2.18328,12130000.0
2008-05-15 10:02:00,2.18014,2.18421,2.17655,2.18046,6000000.0
2008-05-15 10:03:00,2.1841,2.18472,2.18051,2.18282,10250000.0
2008-05-15 10:04:00,2.18136,2.18401,2.18003,2.18168,6010000.0
2008-05-15 10:05:00,2.18307,2.18362,2.18093,2.18249,8750000.0
2008-05-15 10:06:00,2.18365,2.1849,2.17879,2.18328,10750000.0
2008-05-15 10:07:00,2.18303,2.1841,2.18163,2.18341,5250000.0
2008-05-15 10:08:00,2.17984,2.18455,2.1793,2.18176,10500000.0
2008-05-15 10:09:00,2.18029,2.1843,2.18029,2.18384,6750000.0
2008-05-15 10:10:00,2.18258,2.18532,2.18117,2.18149,10250000.0
2008-05-15 10:11:00,2.1799,2.18311,2.17762,2.18311,8130000.0
2008-05-15 10:12:00,2.18221,2.18492,2.18097,2.18457,6500000.0
2008-05-15 10:13:00,2.18126,2.18624,2.17979,2.18623,12500000.0
2008-05-15 10:14:00,2.18385,2.18534,2.18179,2.18354,6250000.0
2008-05-15 10:15:00,2.18316,2.18613,2.18316,2.18578,7130000.0
2008-05-15 10:16:00,2.18553,2.18631,2.18258,2.18578,5750000.0
2008-05-15 10:17:00,2.18789,2.18864,2.18326,2.18515,9000000.0
2008-05-15 10:18:00,2.18485,2.18806,2.18458,2.18806,10250000.0
2008-05-15 10:19:00,2.18555,2.18725,2.18434,2.18686,8380000.0
2008-05-15 10:20:00,2.18413,2.18824,2.18413,2.18782,7500000.0
2008-05-15 10:21:00,2.18831,2.18831,2.18164,2.18447,8750000.0
2008-05-15 10:22:00,2.18632,2.18858,2.18306,2.18786,10000000.0
2008-05-15 10:23:00,2.18721,2.18815,2.18255,2.18815,10750000.0
2008-05-15 10:24:00,2.1846,2.18831,2.1846,2.18463,7130000.0
2008-05-15 10:25:00,2.18591,2.18805,2.18591,2.1879,8250000.0
2008-05-15 10:26:00,2.1861,2.18759,2.18535,2.18759,10500000.0
2008-05-15 10:27:00,2.18266,2.18745,2.18266,2.18521,7630000.0
2008-05-15 10:28:00,2.18777,2.18777,2.18311,2.18578,7000000.0
2008-05-15 10:29:00,2.18553,2.18677,2.18416,2.18625,6880000.0
2008-05-15 10:30:00,2.1867,2.18721,2.18412,2.18719,7500000.0
2008-05-15 10:31:00,2.18507,2.1872,2.18395,2.18648,7250000.0
2008-05-15 10:32:00,2.18591,2.18727,2.18113,2.1833,11500000.0
2008-05-15 10:33:00,2.18569,2.187,2.18244,2.18562,6250000.0
2008-05-15 10:34:00,2.18628,2.18742,2.18523,2.18585,11250000.0
2008-05-15 10:35:00,2.18801,2.18886,2.18489,2.18647,5500000.0
2008-05-15 10:36:00,2.18789,2.18789,2.18394,2.18709,8750000.0
2008-05-15 10:37:00,2.18684,2.18786,2.1848,2.18786,7500000.0
2008-05-15 10:38:00,2.18608,2.18959,2.18363,2.18825,8750000.0
2008-05-15 10:39:00,2.18727,2.18827,2.18453,2.18827,10880000.0
2008-05-15 10:40:00,2.18714,2.18837,2.18509,2.18806,8750000.0
2008-05-15 10:41:00,2.18618,2.18766,2.18381,2.18592,10500000.0
2008-05-15 10:42:00,2.1852,2.18786,2.1852,2.18689,9880000.0
2008-05-15 10:43:00,2.18829,2.18829,2.18432,2.18685,7380000.0
2008-05-15 10:44:00,2.18675,2.1881,2.18402,2.18554,12500000.0
2008-05-15 10:45:00,2.18443,2.18682,2.18164,2.18521,8510000.0
2008-05-15 10:46:00,2.1863,2.1872,2.18418,2.1872,6750000.0
2008-05-15 10:47:00,2.18732,2.18753,2.18558,2.1857,5750000.0
2008-05-15 10:48:00,2.18723,2.18723,2.18254,2.18705,7250000.0
2008-05-15 10:49:00,2.1859,2.18699,2.18242,2.18242,10630000.0
2008-05-15 10:50:00,2.18699,2.18721,2.18579,2.18721,9250000.0
2008-05-15 10:51:00,2.1846,2.18692,2.18089,2.18089,8500000.0
2008-05-15 10:52:00,2.18581,2.1883,2.1829,2.18734,13250000.0
2008-05-15 10:53:00,2.18709,2.18844,2.18421,2.18771,8130000.0
2008-05-15 10:54:00,2.18751,2.18751,2.18213,2.1841,9250000.0
2008-05-15 10:55:00,2.18566,2.18703,2.18442,2.18683,8000000.0
2008-05-15 10:56:00,2.18588,2.18633,2.18293,2.1851,8750000.0
2008-05-15 10:57:00,2.18291,2.18685,2.18291,2.18685,6250000.0
2008-05-15 10:58:00,2.18585,2.18588,2.1803,2.18551,6880000.0
2008-05-15 10:59:00,2.18479,2.18816,2.18247,2.18688,10750000.0
2008-05-15 11:00:00,2.18476,2.18959,2.18265,2.18931,10130000.0
2008-05-15 11:01:00,2.18931,2.18931,2.18251,2.18604,10750000.0
2008-05-15 11:02:00,2.18841,2.18886,2.18571,2.18571,6000000.0
2008-05-15 11:03:00,2.18736,2.18874,2.18509,2.18728,8250000.0
2008-05-15 11:04:00,2.18508,2.18834,2.18508,2.18834,6000000.0
2008-05-15 11:05:00,2.18556,2.18749,2.18202,2.18385,10380000.0
2008-05-15 11:06:00,2.18591,2.18722,2.18455,2.18455,8130000.0
2008-05-15 11:07:00,2.1878,2.1878,2.18234,2.18743,7750000.0
2008-05-15 11:08:00,2.18789,2.18789,2.1847,2.18668,8000000.0
2008-05-15 11:09:00,2.18873,2.18873,2.18233,2.18698,11250000.0
2008-05-15 11:10:00,2.18707,2.18782,2.18232,2.18782,9250000.0
2008-05-15 11:11:00,2.18708,2.18734,2.1833,2.18731,6250000.0
2008-05-15 11:12:00,2.18747,2.18747,2.18455,2.18546,7750000.0
2008-05-15 11:13:00,2.18359,2.18867,2.18359,2.18578,12750000.0
2008-05-15 11:14:00,2.18714,2.18982,2.18598,2.18982,7250000.0
2008-05-15 11:15:00,2.18729,2.18872,2.18487,2.18742,7760000.0
2008-05-15 11:16:00,2.18873,2.18882,2.18293,2.18293,8250000.0
2008-05-15 11:17:00,2.18865,2.18865,2.18353,2.18701,7750000.0
2008-05-15 11:18:00,2.18637,2.18826,2.18367,2.18576,10380000.0
2008-05-15 11:19:00,2.18678,2.18717,2.18189,2.18699,7500000.0
2008-05-15 11:20:00,2.1868,2.18745,2.18421,2.18745,6250000.0
2008-05-15 11:21:00,2.1841,2.18755,2.18348,2.18705,12500000.0
2008-05-15 11:22:00,2.18731,2.18733,2.18333,2.18399,8250000.0
2008-05-15 11:23:00,2.18511,2.18767,2.18311,2.18767,13380000.0
2008-05-15 11:24:00,2.18645,2.18826,2.18139,2.18668,13500000.0
2008-05-15 11:25:00,2.18636,2.187,2.18193,2.18603,17000000.0
2008-05-15 11:26:00,2.18646,2.18804,2.18307,2.18804,9500000.0
2008-05-15 11:27:00,2.18315,2.18752,2.18315,2.18703,6750000.0
2008-05-15 11:28:00,2.18663,2.18762,2.18479,2.18479,8880000.0
2008-05-15 11:29:00,2.18869,2.18869,2.18184,2.18662,5250000.0
2008-05-15 11:30:00,2.18385,2.18753,2.18385,2.18735,6000000.0
2008-05-15 11:31:00,2.18847,2.18889,2.18367,2.18687,8750000.0
2008-05-15 11:32:00,2.18799,2.18799,2.18361,2.18776,9250000.0
2008-05-15 11:33:00,2.18673,2.18747,2.18356,2.18702,9250000.0
2008-05-15 11:34:00,2.18657,2.18717,2.18487,2.18697,10000000.0
2008-05-15 11:35:00,2.18656,2.18798,2.18242,2.18585,14130000.0
2008-05-15 11:36:00,2.18748,2.18748,2.18222,2.18609,6750000.0
2008-05-15 11:37:00,2.18395,2.18692,2.18239,2.18692,7250000.0
2008-05-15 11:38:00,2.18358,2.1882,2.18358,2.1882,5130000.0
2008-05-15 11:39:00,2.18643,2.18791,2.18425,2.18655,9010000.0
2008-05-15 11:40:00,2.18493,2.18733,2.18313,2.18552,13380000.0
2008-05-15 11:41:00,2.18717,2.18802,2.18492,2.18685,11250000.0
2008-05-15 11:42:00,2.18611,2.18756,2.18468,2.18592,8500000.0
2008-05-15 11:43:00,2.18607,2.18751,2.18368,2.18745,10500000.0
2008-05-15 11:44:00,2.18942,2.18942,2.1844,2.18633,8250000.0
2008-05-15 11:45:00,2.18832,2.18832,2.18285,2.18631,7630000.0
2008-05-15 11:46:00,2.18665,2.18901,2.18474,2.18901,7500000.0
2008-05-15 11:47:00,2.1867,2.18928,2.18325,2.18879,10750000.0
2008-05-15 11:48:00,2.18758,2.1905,2.18686,2.18842,11500000.0
2008-05-15 11:49:00,2.18918,2.18956,2.18552,2.18583,9380000.0
2008-05-15 11:50:00,2.18903,2.18946,2.18727,2.18907,7880000.0
2008-05-15 11:51:00,2.18926,2.18926,2.18636,2.18636,7000000.0
2008-05-15 11:52:00,2.18965,2.18987,2.18716,2.18987,8380000.0
2008-05-15 11:53:00,2.18806,2.18997,2.18736,2.18936,5500000.0
2008-05-15 11:54:00,2.18874,2.19011,2.18387,2.19011,8000000.0
2008-05-15 11:55:00,2.18889,2.19052,2.18659,2.18719,6500000.0
2008-05-15 11:56:00,2.19062,2.19137,2.18736,2.18763,6250000.0
2008-05-15 11:57:00,2.18256,2.19074,2.18256,2.18952,9130000.0
2008-05-15 11:58:00,2.18784,2.19187,2.18784,2.19027,10880000.0
2008-05-15 11:59:00,2.18961,2.19114,2.18821,2.19114,8500000.0
2008-05-15 12:00:00,2.18947,2.19062,2.18666,2.18998,8750000.0
2008-05-15 12:01:00,2.18605,2.19024,2.18605,2.19007,7500000.0
2008-05-15 12:02:00,2.18626,2.1902,2.18622,2.19006,13250000.0
2008-05-15 12:03:00,2.19043,2.19078,2.18591,2.18591,6750000.0
2008-05-15 12:04:00,2.1902,2.19061,2.18576,2.19018,6750000.0
2008-05-15 12:05:00,2.18908,2.19034,2.18386,2.18938,8880000.0
2008-05-15 12:06:00,2.18973,2.19088,2.18636,2.19088,10500000.0
2008-05-15 12:07:00,2.19036,2.19036,2.18383,2.18768,7000000.0
2008-05-15 12:08:00,2.19103,2.19106,2.1857,2.18968,7000000.0
2008-05-15 12:09:00,2.19105,2.19122,2.18467,2.19015,11750000.0
2008-05-15 12:10:00,2.19003,2.19004,2.18295,2.19,9250000.0
2008-05-15 12:11:00,2.19089,2.19089,2.18781,2.19072,9250000.0
2008-05-15 12:12:00,2.18969,2.19118,2.18822,2.19066,8250000.0
2008-05-15 12:13:00,2.1894,2.18989,2.18563,2.1892,12880000.0
2008-05-15 12:14:00,2.19046,2.19088,2.18753,2.19055,9250000.0
2008-05-15 12:15:00,2.18625,2.19023,2.18625,2.18755,8750000.0
2008-05-15 12:16:00,2.18974,2.19003,2.18511,2.18923,5510000.0
2008-05-15 12:17:00,2.19097,2.19097,2.18694,2.18694,8130000.0
2008-05-15 12:18:00,2.18561,2.1904,2.18561,2.18585,6380000.0
2008-05-15 12:19:00,2.18945,2.18945,2.18351,2.18884,9250000.0
2008-05-15 12:20:00,2.18635,2.18896,2.18539,2.18822,9500000.0
2008-05-15 12:21:00,2.18868,2.18882,2.18387,2.18587,13000000.0
2008-05-15 12:22:00,2.18998,2.18998,2.18571,2.18776,6750000.0
2008-05-15 12:23:00,2.18982,2.18982,2.18422,2.18754,10000000.0
2008-05-15 12:24:00,2.18708,2.18738,2.18106,2.18657,6500000.0
2008-05-15 12:25:00,2.18709,2.18877,2.18433,2.18877,5250000.0
2008-05-15 12:26:00,2.18757,2.18848,2.18641,2.18807,8500000.0
2008-05-15 12:27:00,2.18789,2.18795,2.1827,2.18607,9130000.0
2008-05-15 12:28:00,2.18618,2.18757,2.18476,2.18733,9250000.0
2008-05-15 12:29:00,2.18743,2.18767,2.1838,2.1862,8750000.0
2008-05-15 12:30:00,2.18713,2.18784,2.18278,2.18351,5250000.0
2008-05-15 12:31:00,2.18721,2.18773,2.18329,2.18522,5750000.0
2008-05-15 12:32:00,2.18602,2.18671,2.1833,2.18584,8880000.0
2008-05-15 12:33:00,2.18684,2.18684,2.18269,2.18635,14130000.0
2008-05-15 12:34:00,2.1857,2.18826,2.18461,2.18728,9630000.0
2008-05-15 12:35:00,2.18723,2.18868,2.18315,2.18315,8380000.0
2008-05-15 12:36:00,2.18692,2.18772,2.18238,2.18772,7130000.0
2008-05-15 12:37:00,2.18397,2.18886,2.18163,2.18749,12250000.0
2008-05-15 12:38:00,2.18786,2.18859,2.18177,2.18859,10380000.0
2008-05-15 12:39:00,2.18516,2.18755,2.18477,2.18559,6630000.0
2008-05-15 12:40:00,2.18589,2.1888,2.18589,2.1888,7750000.0
2008-05-15 12:41:00,2.18752,2.18957,2.18487,2.1876,7880000.0
2008-05-15 12:42:00,2.18728,2.1892,2.18309,2.1892,11630000.0
2008-05-15 12:43:00,2.18685,2.18914,2.1862,2.1874,7250000.0
2008-05-15 12:44:00,2.1858,2.18862,2.18468,2.18737,10130000.0
2008-05-15 12:45:00,2.18508,2.18889,2.18508,2.18851,5750000.0
2008-05-15 12:46:00,2.18821,2.18929,2.18314,2.18414,9880000.0
2008-05-15 12:47:00,2.18723,2.18874,2.18454,2.18856,9500000.0
2008-05-15 12:48:00,2.18815,2.18834,2.18539,2.18539,12250000.0
2008-05-15 12:49:00,2.1884,2.1898,2.18509,2.1898,11250000.0
2008-05-15 12:50:00,2.18943,2.18975,2.18317,2.18633,10250000.0
2008-05-15 12:51:00,2.18968,2.1901,2.18604,2.18957,6760000.0
2008-05-15 12:52:00,2.18754,2.1907,2.18613,2.18724,5500000.0
2008-05-15 12:53:00,2.18972,2.19065,2.1879,2.19065,9750000.0
2008-05-15 12:54:00,2.18467,2.18961,2.18467,2.18961,7750000.0
2008-05-15 12:55:00,2.18604,2.1898,2.18357,2.1898,10750000.0
2008-05-15 12:56:00,2.18764,2.1898,2.18452,2.18671,10380000.0
2008-05-15 12:57:00,2.18911,2.18987,2.18481,2.18494,8750000.0
2008-05-15 12:58:00,2.18895,2.19015,2.18405,2.18556,9510000.0
2008-05-15 12:59:00,2.18572,2.19025,2.18477,2.18582,12250000.0
2008-05-15 13:00:00,2.18932,2.18969,2.18651,2.18969,8750000.0
2008-05-15 13:01:00,2.18498,2.19041,2.18498,2.1877,8380000.0
2008-05-15 13:02:00,2.1865,2.18979,2.18585,2.18817,9250000.0
2008-05-15 13:03:00,2.18652,2.18968,2.18496,2.18918,12130000.0
2008-05-15 13:04:00,2.18816,2.18922,2.185,2.18635,12250000.0
2008-05-15 13:05:00,2.18927,2.19055,2.18469,2.18777,11250000.0
2008-05-15 13:06:00,2.18753,2.18923,2.18549,2.18846,7750000.0
2008-05-15 13:07:00,2.18696,2.19027,2.18567,2.18902,11630000.0
2008-05-15 13:08:00,2.18933,2.18966,2.18464,2.18877,7750000.0
2008-05-15 13:09:00,2.18968,2.18968,2.18393,2.18729,9000000.0
2008-05-15 13:10:00,2.189,2.19003,2.18578,2.19003,7500000.0
2008-05-15 13:11:00,2.18806,2.18996,2.18572,2.18858,9250000.0
2008-05-15 13:12:00,2.18987,2.18987,2.1857,2.18737,8250000.0
2008-05-15 13:13:00,2.18472,2.1896,2.18413,2.1896,14500000.0
2008-05-15 13:14:00,2.18699,2.18905,2.18673,2.18779,12500000.0
2008-05-15 13:15:00,2.18962,2.18962,2.18175,2.18175,5880000.0
2008-05-15 13:16:00,2.18729,2.18887,2.18363,2.18844,9250000.0
2008-05-15 13:17:00,2.18605,2.18876,2.18605,2.18827,6750000.0
2008-05-15 13:18:00,2.18879,2.18909,2.18598,2.18628,6500000.0
2008-05-15 13:19:00,2.18844,2.18844,2.18507,2.18814,8000000.0
2008-05-15 13:20:00,2.1858,2.18893,2.18556,2.1887,5500000.0
2008-05-15 13:21:00,2.18939,2.18939,2.18284,2.18702,9250000.0
2008-05-15 13:22:00,2.18921,2.18928,2.18581,2.18653,6250000.0
2008-05-15 13:23:00,2.18725,2.18854,2.18272,2.18814,14500000.0
2008-05-15 13:24:00,2.18729,2.18732,2.18231,2.18644,11500000.0
2008-05-15 13:25:00,2.18706,2.18802,2.18361,2.18361,7750000.0
2008-05-15 13:26:00,2.18815,2.18815,2.18477,2.18719,8750000.0
2008-05-15 13:27:00,2.18752,2.18762,2.18394,2.18672,11500000.0
2008-05-15 13:28:00,2.18723,2.18799,2.18288,2.18674,8000000.0
2008-05-15 13:29:00,2.18319,2.18879,2.18319,2.18879,5500000.0
2008-05-15 13:30:00,2.18501,2.18834,2.18281,2.18834,8000000.0
2008-05-15 13:31:00,2.18206,2.18839,2.18206,2.18839,8880000.0
2008-05-15 13:32:00,2.18698,2.18935,2.18649,2.18935,10750000.0
2008-05-15 13:33:00,2.18623,2.19036,2.1857,2.1881,8750000.0
2008-05-15 13:34:00,2.18971,2.19093,2.18691,2.18976,8130000.0
2008-05-15 13:35:00,2.19241,2.19241,2.18407,2.19018,7500000.0
2008-05-15 13:36:00,2.18822,2.19111,2.18468,2.19111,7760000.0
2008-05-15 13:37:00,2.18997,2.18997,2.18723,2.18764,6630000.0
2008-05-15 13:38:00,2.18732,2.1889,2.18272,2.18687,7380000.0
2008-05-15 13:39:00,2.18865,2.19035,2.1847,2.19035,7250000.0
2008-05-15 13:40:00,2.18667,2.1896,2.18488,2.18602,5500000.0
2008-05-15 13:41:00,2.18811,2.19033,2.18753,2.19033,8500000.0
2008-05-15 13:42:00,2.1897,2.19036,2.18852,2.19025,6130000.0
2008-05-15 13:43:00,2.18866,2.19105,2.1881,2.19077,9500000.0
2008-05-15 13:44:00,2.19177,2.19177,2.18876,2.18982,7500000.0
2008-05-15 13:45:00,2.18756,2.1921,2.18756,2.18778,10500000.0
2008-05-15 13:46:00,2.19014,2.19183,2.18818,2.19143,6000000.0
2008-05-15 13:47:00,2.18862,2.19145,2.18862,2.19086,8500000.0
2008-05-15 13:48:00,2.19065,2.19176,2.18689,2.19176,9000000.0
2008-05-15 13:49:00,2.18918,2.19167,2.18848,2.19153,7010000.0
2008-05-15 13:50:00,2.19138,2.19143,2.18866,2.19143,7500000.0
2008-05-15 13:51:00,2.19148,2.19148,2.18708,2.18908,8000000.0
2008-05-15 13:52:00,2.19071,2.19107,2.18727,2.19054,9750000.0
2008-05-15 13:53:00,2.19056,2.19106,2.18571,2.18825,7500000.0
2008-05-15 13:54:00,2.1912,2.19155,2.18943,2.18959,5500000.0
2008-05-15 13:55:00,2.19124,2.19376,2.19025,2.19025,9000000.0
2008-05-15 13:56:00,2.18983,2.1925,2.18953,2.18953,12750000.0
2008-05-15 13:57:00,2.19102,2.19275,2.18901,2.18921,8750000.0
2008-05-15 13:58:00,2.18997,2.19195,2.18689,2.19022,7000000.0
2008-05-15 13:59:00,2.19281,2.19306,2.19058,2.19081,5750000.0
2008-05-15 14:00:00,2.18625,2.19164,2.18625,2.19117,8750000.0
2008-05-15 14:01:00,2.18935,2.19279,2.18802,2.19244,11250000.0
2008-05-15 14:02:00,2.19196,2.193,2.19042,2.193,6750000.0
2008-05-15 14:03:00,2.19274,2.19274,2.18641,2.18835,7000000.0
2008-05-15 14:04:00,2.19279,2.19319,2.18863,2.19271,6010000.0
2008-05-15 14:05:00,2.19284,2.19284,2.19015,2.19222,6250000.0
2008-05-15 14:06:00,2.19007,2.19357,2.18935,2.19357,9000000.0
2008-05-15 14:07:00,2.19305,2.19305,2.1875,2.19201,7250000.0
2008-05-15 14:08:00,2.18969,2.19286,2.1883,2.19264,8500000.0
2008-05-15 14:09:00,2.19031,2.19308,2.19031,2.19135,5880000.0
2008-05-15 14:10:00,2.19161,2.1933,2.18776,2.19069,10750000.0
2008-05-15 14:11:00,2.19356,2.19409,2.19113,2.19297,6000000.0
2008-05-15 14:12:00,2.19432,2.19432,2.18822,2.19277,7750000.0
2008-05-15 14:13:00,2.19104,2.19326,2.18944,2.19298,8130000.0
2008-05-15 14:14:00,2.19265,2.19332,2.18984,2.19154,7880000.0
2008-05-15 14:15:00,2.1912,2.19437,2.18869,2.19355,14000000.0
2008-05-15 14:16:00,2.19287,2.19336,2.18845,2.19311,9630000.0
2008-05-15 14:17:00,2.19282,2.19354,2.18913,2.19274,10750000.0
2008-05-15 14:18:00,2.19398,2.19399,2.18818,2.19181,6500000.0
2008-05-15 14:19:00,2.19273,2.19319,2.18522,2.19319,14880000.0
2008-05-15 14:20:00,2.19381,2.19381,2.18564,2.19273,8750000.0
2008-05-15 14:21:00,2.19335,2.19376,2.18956,2.19217,10750000.0
2008-05-15 14:22:00,2.18844,2.19322,2.18844,2.19262,6380000.0
2008-05-15 14:23:00,2.19262,2.19349,2.19087,2.19187,9380000.0
2008-05-15 14:24:00,2.19293,2.19326,2.1893,2.19214,10750000.0
2008-05-15 14:25:00,2.19258,2.19301,2.18943,2.19301,8000000.0
2008-05-15 14:26:00,2.19239,2.19239,2.18585,2.19183,12250000.0
2008-05-15 14:27:00,2.1927,2.19306,2.1904,2.19278,8500000.0
2008-05-15 14:28:00,2.19264,2.19264,2.18732,2.19086,6000000.0
2008-05-15 14:29:00,2.19095,2.19222,2.18861,2.1888,6750000.0
2008-05-15 14:30:00,2.19088,2.19322,2.18975,2.19197,8000000.0
2008-05-15 14:31:00,2.18943,2.19155,2.18715,2.18715,7500000.0
2008-05-15 14:32:00,2.19012,2.19228,2.18514,2.19228,10750000.0
2008-05-15 14:33:00,2.19145,2.19218,2.18886,2.18921,10000000.0
2008-05-15 14:34:00,2.19246,2.19246,2.18656,2.19152,10630000.0
2008-05-15 14:35:00,2.1885,2.19288,2.1885,2.19272,12750000.0
2008-05-15 14:36:00,2.19265,2.19265,2.18789,2.19104,8880000.0
2008-05-15 14:37:00,2.19098,2.19204,2.18757,2.19118,12500000.0
2008-05-15 14:38:00,2.19212,2.19212,2.1892,2.19032,7000000.0
2008-05-15 14:39:00,2.19058,2.19091,2.18669,2.18669,8630000.0
2008-05-15 14:40:00,2.19023,2.19136,2.18743,2.18937,7750000.0
2008-05-15 14:41:00,2.18905,2.19134,2.18591,2.18836,6000000.0
2008-05-15 14:42:00,2.18911,2.19059,2.18639,2.18913,11500000.0
2008-05-15 14:43:00,2.18936,2.18978,2.18504,2.18874,8750000.0
2008-05-15 14:44:00,2.18759,2.19066,2.18591,2.18889,6880000.0
2008-05-15 14:45:00,2.18826,2.18927,2.18408,2.18532,5500000.0
2008-05-15 14:46:00,2.18887,2.18887,2.18392,2.18577,8250000.0
2008-05-15 14:47:00,2.18635,2.18746,2.18547,2.18709,7750000.0
2008-05-15 14:48:00,2.18622,2.18715,2.18327,2.18705,8380000.0
2008-05-15 14:49:00,2.18777,2.18895,2.18401,2.18682,9750000.0
2008-05-15 14:50:00,2.1873,2.18919,2.18379,2.18919,10380000.0
2008-05-15 14:51:00,2.1885,2.18916,2.18598,2.18916,5250000.0
2008-05-15 14:52:00,2.18699,2.18957,2.18334,2.18432,12880000.0
2008-05-15 14:53:00,2.18649,2.18827,2.18425,2.18435,6500000.0
2008-05-15 14:54:00,2.18883,2.18883,2.18515,2.18515,10750000.0
2008-05-15 14:55:00,2.18927,2.19004,2.1858,2.18824,7000000.0
2008-05-15 14:56:00,2.18839,2.1892,2.18468,2.18468,11130000.0
2008-05-15 14:57:00,2.18793,2.18911,2.18352,2.18629,12510000.0
2008-05-15 14:58:00,2.18714,2.18928,2.1846,2.18617,10880000.0
2008-05-15 14:59:00,2.18902,2.18902,2.18451,2.18735,13500000.0
2008-05-15 15:00:00,2.18611,2.18874,2.1839,2.1867,10000000.0
2008-05-15 15:01:00,2.18695,2.18757,2.18261,2.1863,7750000.0
2008-05-15 15:02:00,2.18782,2.18782,2.18223,2.18621,10500000.0
2008-05-15 15:03:00,2.18719,2.18778,2.18246,2.18497,11000000.0
2008-05-15 15:04:00,2.18426,2.1859,2.18225,2.18356,8750000.0
2008-05-15 15:05:00,2.18528,2.18677,2.18388,2.18452,14500000.0
2008-05-15 15:06:00,2.18613,2.18647,2.18093,2.18551,10880000.0
2008-05-15 15:07:00,2.18448,2.18798,2.18269,2.18665,7750000.0
2008-05-15 15:08:00,2.18746,2.18798,2.18326,2.18428,10250000.0
2008-05-15 15:09:00,2.18643,2.18717,2.18347,2.18665,11000000.0
2008-05-15 15:10:00,2.18749,2.18749,2.18197,2.18632,8250000.0
2008-05-15 15:11:00,2.18642,2.18749,2.18177,2.18721,11500000.0
2008-05-15 15:12:00,2.18688,2.18688,2.18383,2.18629,8500000.0
2008-05-15 15:13:00,2.18643,2.18643,2.18391,2.18391,5750000.0
2008-05-15 15:14:00,2.18582,2.18603,2.18099,2.18603,9250000.0
2008-05-15 15:15:00,2.18351,2.18766,2.1816,2.187,7630000.0
2008-05-15 15:16:00,2.18568,2.18602,2.18314,2.18397,12250000.0
2008-05-15 15:17:00,2.18632,2.18827,2.18249,2.18364,7880000.0
2008-05-15 15:18:00,2.18211,2.18545,2.18082,2.18505,10000000.0
2008-05-15 15:19:00,2.18416,2.18473,2.17765,2.17765,10630000.0
2008-05-15 15:20:00,2.18549,2.18549,2.18046,2.18272,7000000.0
2008-05-15 15:21:00,2.17838,2.18294,2.17838,2.18294,9500000.0
2008-05-15 15:22:00,2.17826,2.18388,2.17756,2.18388,11750000.0
2008-05-15 15:23:00,2.18375,2.1844,2.17906,2.18291,10380000.0
2008-05-15 15:24:00,2.18228,2.18521,2.17947,2.18355,6500000.0
2008-05-15 15:25:00,2.18485,2.1855,2.18047,2.18479,9250000.0
2008-05-15 15:26:00,2.1835,2.18399,2.17931,2.18274,6250000.0
2008-05-15 15:27:00,2.1821,2.18456,2.17788,2.18298,7750000.0
2008-05-15 15:28:00,2.18412,2.18412,2.18132,2.18319,7500000.0
2008-05-15 15:29:00,2.18121,2.18403,2.17887,2.18292,6000000.0
2008-05-15 15:30:00,2.18088,2.18529,2.18088,2.18258,8750000.0
2008-05-15 15:31:00,2.18243,2.18333,2.17977,2.18209,10500000.0
2008-05-15 15:32:00,2.18259,2.18392,2.17964,2.18392,7000000.0
2008-05-15 15:33:00,2.17997,2.18454,2.17816,2.18454,12000000.0
2008-05-15 15:34:00,2.18238,2.18631,2.17997,2.18562,6630000.0
2008-05-15 15:35:00,2.18442,2.18758,2.18335,2.186,10750000.0
2008-05-15 15:36:00,2.18654,2.18751,2.18263,2.18677,9750000.0
2008-05-15 15:37:00,2.1882,2.1882,2.18166,2.18503,8250000.0
2008-05-15 15:38:00,2.18535,2.18867,2.18105,2.18281,9250000.0
2008-05-15 15:39:00,2.18511,2.18539,2.17961,2.18312,8000000.0
2008-05-15 15:40:00,2.18388,2.18756,2.18388,2.18756,6000000.0
2008-05-15 15:41:00,2.18617,2.18764,2.1851,2.18726,7000000.0
2008-05-15 15:42:00,2.1871,2.1871,2.18275,2.18275,6500000.0
2008-05-15 15:43:00,2.18704,2.18715,2.18022,2.18365,9380000.0
2008-05-15 15:44:00,2.18575,2.18665,2.18428,2.18532,6250000.0
2008-05-15 15:45:00,2.18634,2.18707,2.18257,2.18707,7130000.0
2008-05-15 15:46:00,2.18605,2.18694,2.18261,2.18328,6250000.0
2008-05-15 15:47:00,2.18569,2.18704,2.18368,2.18696,9000000.0
2008-05-15 15:48:00,2.18524,2.18676,2.18114,2.18603,8130000.0
2008-05-15 15:49:00,2.18127,2.18842,2.18127,2.18842,9250000.0
2008-05-15 15:50:00,2.18794,2.18802,2.18362,2.18707,8250000.0
2008-05-15 15:51:00,2.18691,2.18804,2.18568,2.18804,12000000.0
2008-05-15 15:52:00,2.18784,2.18859,2.18607,2.18856,6500000.0
2008-05-15 15:53:00,2.18994,2.18994,2.18398,2.1894,9260000.0
2008-05-15 15:54:00,2.18936,2.18936,2.18547,2.18667,6000000.0
2008-05-15 15:55:00,2.1868,2.18869,2.18409,2.18869,7000000.0
2008-05-15 15:56:00,2.1871,2.18833,2.18443,2.18777,7000000.0
2008-05-15 15:57:00,2.1892,2.18932,2.18476,2.1884,8760000.0
2008-05-15 15:58:00,2.18833,2.18849,2.18443,2.18844,9000000.0
2008-05-15 15:59:00,2.18831,2.18883,2.18535,2.18828,9250000.0
2008-05-15 16:00:00,2.18828,2.19035,2.18581,2.19035,10000000.0
2008-05-15 16:01:00,2.18757,2.18997,2.18579,2.18903,6630000.0
2008-05-15 16:02:00,2.18891,2.1899,2.18453,2.18844,11250000.0
2008-05-15 16:03:00,2.18754,2.18963,2.18449,2.18963,11880000.0
2008-05-15 16:04:00,2.18748,2.18823,2.1835,2.18793,8750000.0
2008-05-15 16:05:00,2.18871,2.19047,2.18675,2.19047,6630000.0
2008-05-15 16:06:00,2.1891,2.19147,2.18468,2.18468,6630000.0
2008-05-15 16:07:00,2.19149,2.19149,2.18589,2.18988,9130000.0
2008-05-15 16:08:00,2.18721,2.19039,2.18609,2.18756,15000000.0
2008-05-15 16:09:00,2.19005,2.19135,2.18703,2.19067,9000000.0
2008-05-15 16:10:00,2.19027,2.19161,2.18607,2.19047,7500000.0
2008-05-15 16:11:00,2.19038,2.19123,2.18779,2.18902,5750000.0
2008-05-15 16:12:00,2.18957,2.19067,2.18656,2.18996,7880000.0
2008-05-15 16:13:00,2.18923,2.18949,2.18504,2.18949,9630000.0
2008-05-15 16:14:00,2.19002,2.19002,2.18741,2.18988,10880000.0
2008-05-15 16:15:00,2.18731,2.18909,2.18681,2.18823,7500000.0
2008-05-15 16:16:00,2.18611,2.18895,2.18549,2.18793,8500000.0
2008-05-15 16:17:00,2.18915,2.18958,2.1855,2.1886,13500000.0
2008-05-15 16:18:00,2.1905,2.19087,2.18194,2.1887,6000000.0
2008-05-15 16:19:00,2.18966,2.19086,2.1868,2.18752,9380000.0
2008-05-15 16:20:00,2.18905,2.19201,2.18582,2.19072,9750000.0
2008-05-15 16:21:00,2.18818,2.19076,2.18795,2.18847,5750000.0
2008-05-15 16:22:00,2.19073,2.19255,2.18892,2.19136,11130000.0
2008-05-15 16:23:00,2.192,2.19218,2.18756,2.18863,5250000.0
2008-05-15 16:24:00,2.19087,2.192,2.18623,2.19181,5250000.0
2008-05-15 16:25:00,2.19175,2.19201,2.18823,2.18908,7250000.0
2008-05-15 16:26:00,2.18624,2.19228,2.18624,2.19228,8500000.0
2008-05-15 16:27:00,2.1924,2.1924,2.18629,2.18866,11250000.0
2008-05-15 16:28:00,2.19168,2.1919,2.18758,2.19166,11500000.0
2008-05-15 16:29:00,2.19021,2.19157,2.188,2.18909,6250000.0
2008-05-15 16:30:00,2.1924,2.1924,2.18686,2.19108,7000000.0
2008-05-15 16:31:00,2.19015,2.19178,2.18653,2.19154,6630000.0
2008-05-15 16:32:00,2.19174,2.19174,2.18606,2.19151,8010000.0
2008-05-15 16:33:00,2.19126,2.19185,2.18877,2.19124,8750000.0
2008-05-15 16:34:00,2.1869,2.19148,2.1869,2.18914,12000000.0
2008-05-15 16:35:00,2.18991,2.19074,2.18523,2.18908,14000000.0
2008-05-15 16:36:00,2.18997,2.19128,2.18655,2.18795,12380000.0
2008-05-15 16:37:00,2.1907,2.1907,2.1866,2.1866,6010000.0
2008-05-15 16:38:00,2.18924,2.19102,2.18342,2.19102,11130000.0
2008-05-15 16:39:00,2.18975,2.19088,2.18372,2.18821,7250000.0
2008-05-15 16:40:00,2.18954,2.1904,2.18673,2.18973,8630000.0
2008-05-15 16:41:00,2.18961,2.19101,2.18528,2.18528,8000000.0
2008-05-15 16:42:00,2.18914,2.1906,2.18662,2.18836,6250000.0
2008-05-15 16:43:00,2.18991,2.19062,2.18756,2.18872,13380000.0
2008-05-15 16:44:00,2.18834,2.19027,2.18766,2.18976,9000000.0
2008-05-15 16:45:00,2.18557,2.18909,2.18557,2.18831,10000000.0
2008-05-15 16:46:00,2.18637,2.1895,2.18573,2.18745,7630000.0
2008-05-15 16:47:00,2.1891,2.18999,2.18597,2.18675,13630000.0
2008-05-15 16:48:00,2.1864,2.18933,2.18516,2.1883,5250000.0
2008-05-15 16:49:00,2.18863,2.18977,2.18568,2.18877,10750000.0
2008-05-15 16:50:00,2.18524,2.18927,2.18524,2.18863,6500000.0
2008-05-15 16:51:00,2.18769,2.18923,2.18221,2.18318,9250000.0
2008-05-15 16:52:00,2.18824,2.18824,2.18525,2.18653,8000000.0
2008-05-15 16:53:00,2.18796,2.18865,2.18225,2.18518,11500000.0
2008-05-15 16:54:00,2.1857,2.18907,2.1857,2.18907,9000000.0
2008-05-15 16:55:00,2.18964,2.18964,2.18415,2.18415,6500000.0
2008-05-15 16:56:00,2.18836,2.19003,2.18496,2.18932,9250000.0
2008-05-15 16:57:00,2.18883,2.18883,2.18713,2.18795,9880000.0
2008-05-15 16:58:00,2.18636,2.18809,2.18111,2.18809,10130000.0
2008-05-15 16:59:00,2.18808,2.18988,2.186,2.1889,8250000.0
2008-05-15 17:00:00,2.18858,2.18996,2.18722,2.18909,8500000.0
2008-05-15 17:01:00,2.19007,2.19074,2.18671,2.18954,8750000.0
2008-05-15 17:02:00,2.19066,2.19066,2.18823,2.18953,6750000.0
2008-05-15 17:03:00,2.19006,2.19158,2.1854,2.1871,8750000.0
2008-05-15 17:04:00,2.19197,2.19197,2.18736,2.19007,9750000.0
2008-05-15 17:05:00,2.19091,2.19104,2.1867,2.18953,6500000.0
2008-05-15 17:06:00,2.19019,2.19094,2.18788,2.18788,8250000.0
2008-05-15 17:07:00,2.19073,2.19073,2.18708,2.18874,8000000.0
2008-05-15 17:08:00,2.19006,2.19006,2.18714,2.18767,8250000.0
2008-05-15 17:09:00,2.1875,2.18823,2.18445,2.18601,7000000.0
2008-05-15 17:10:00,2.18622,2.18861,2.18235,2.18826,11510000.0
2008-05-15 17:11:00,2.18765,2.18778,2.18553,2.18619,5500000.0
2008-05-15 17:12:00,2.1882,2.18859,2.1842,2.18769,9250000.0
2008-05-15 17:13:00,2.18608,2.18758,2.1839,2.18676,9130000.0
2008-05-15 17:14:00,2.18695,2.18772,2.18347,2.18765,6750000.0
2008-05-15 17:15:00,2.18723,2.18792,2.18359,2.18762,11000000.0
2008-05-15 17:16:00,2.18677,2.18882,2.18645,2.18864,8260000.0
2008-05-15 17:17:00,2.18783,2.18943,2.18559,2.18883,12500000.0
2008-05-15 17:18:00,2.18524,2.18947,2.18524,2.18599,6750000.0
2008-05-15 17:19:00,2.18385,2.18902,2.18385,2.18773,9880000.0
2008-05-15 17:20:00,2.18821,2.18879,2.18568,2.18636,5250000.0
2008-05-15 17:21:00,2.18687,2.18777,2.18448,2.18455,6750000.0
2008-05-15 17:22:00,2.1853,2.18739,2.18286,2.18679,11500000.0
2008-05-15 17:23:00,2.18547,2.18638,2.18259,2.18259,11250000.0
2008-05-15 17:24:00,2.18343,2.18762,2.18171,2.18715,10880000.0
2008-05-15 17:25:00,2.18529,2.18768,2.18301,2.18625,8000000.0
2008-05-15 17:26:00,2.18044,2.18794,2.18044,2.18794,10750000.0
2008-05-15 17:27:00,2.18584,2.18616,2.1824,2.18616,8630000.0
2008-05-15 17:28:00,2.1842,2.1885,2.1842,2.1856,6750000.0
2008-05-15 17:29:00,2.18104,2.18749,2.1808,2.1853,8630000.0
2008-05-15 17:30:00,2.18596,2.1876,2.18401,2.1876,9630000.0
2008-05-15 17:31:00,2.18872,2.18885,2.185,2.185,10250000.0
2008-05-15 17:32:00,2.18573,2.18719,2.18017,2.18704,6750000.0
2008-05-15 17:33:00,2.18774,2.18851,2.18393,2.18749,5250000.0
2008-05-15 17:34:00,2.18687,2.18763,2.18537,2.18727,8880000.0
2008-05-15 17:35:00,2.1858,2.18741,2.1816,2.18558,7000000.0
2008-05-15 17:36:00,2.18534,2.18797,2.18463,2.18684,6250000.0
2008-05-15 17:37:00,2.188,2.18815,2.18468,2.18666,7750000.0
2008-05-15 17:38:00,2.18714,2.18747,2.18275,2.18704,11500000.0
2008-05-15 17:39:00,2.18356,2.18748,2.18158,2.18748,7630000.0
2008-05-15 17:40:00,2.18647,2.18834,2.18326,2.18758,8500000.0
2008-05-15 17:41:00,2.18366,2.18697,2.1832,2.18501,6000000.0
2008-05-15 17:42:00,2.18713,2.18838,2.18421,2.18754,8380000.0
2008-05-15 17:43:00,2.18538,2.18724,2.18511,2.18723,5250000.0
2008-05-15 17:44:00,2.18704,2.18783,2.18137,2.18281,10000000.0
2008-05-15 17:45:00,2.18678,2.18678,2.18053,2.18474,10000000.0
2008-05-15 17:46:00,2.18239,2.18559,2.18239,2.18503,7250000.0
2008-05-15 17:47:00,2.18598,2.18673,2.18366,2.18673,7250000.0
2008-05-15 17:48:00,2.18284,2.18665,2.18284,2.18423,7750000.0
2008-05-15 17:49:00,2.18454,2.18512,2.18168,2.18452,9250000.0
2008-05-15 17:50:00,2.18296,2.18542,2.17898,2.18003,13250000.0
2008-05-15 17:51:00,2.18178,2.18509,2.17891,2.18371,6250000.0
2008-05-15 17:52:00,2.18527,2.18527,2.18069,2.18384,12000000.0
2008-05-15 17:53:00,2.18589,2.18665,2.18433,2.18472,7500000.0
2008-05-15 17:54:00,2.18597,2.19036,2.17764,2.19036,13260000.0
2008-05-15 17:55:00,2.18827,2.19049,2.18536,2.18689,9750000.0
2008-05-15 17:56:00,2.18663,2.18896,2.18317,2.18543,13250000.0
2008-05-15 17:57:00,2.18624,2.18835,2.18003,2.18563,12630000.0
2008-05-15 17:58:00,2.18349,2.18858,2.18349,2.18858,11130000.0
2008-05-15 17:59:00,2.18517,2.18842,2.18143,2.18597,13250000.0
2008-05-15 18:00:00,2.18504,2.18803,2.18334,2.18334,12000000.0
2008-05-15 18:01:00,2.18657,2.18657,2.18109,2.18583,8750000.0
2008-05-15 18:02:00,2.18574,2.18839,2.18245,2.1838,12250000.0
2008-05-15 18:03:00,2.18468,2.18694,2.18173,2.1842,9750000.0
2008-05-15 18:04:00,2.18244,2.18931,2.18244,2.18521,13000000.0
2008-05-15 18:05:00,2.18921,2.18921,2.18295,2.1839,8750000.0
2008-05-15 18:06:00,2.18354,2.18862,2.18354,2.18862,8880000.0
2008-05-15 18:07:00,2.1866,2.18849,2.18468,2.18849,8130000.0
2008-05-15 18:08:00,2.18671,2.18892,2.18516,2.18674,8500000.0
2008-05-15 18:09:00,2.18878,2.18878,2.18237,2.1858,6880000.0
2008-05-15 18:10:00,2.18893,2.18893,2.18483,2.18617,6250000.0
2008-05-15 18:11:00,2.18877,2.18916,2.18547,2.18916,10010000.0
2008-05-15 18:12:00,2.18758,2.18932,2.18538,2.18667,7380000.0
2008-05-15 18:13:00,2.18596,2.18883,2.18322,2.18583,7750000.0
2008-05-15 18:14:00,2.18866,2.18888,2.18232,2.18876,8750000.0
2008-05-15 18:15:00,2.1868,2.18767,2.18498,2.1874,9130000.0
2008-05-15 18:16:00,2.18578,2.1877,2.18148,2.18703,7010000.0
2008-05-15 18:17:00,2.18749,2.18775,2.18436,2.18769,12000000.0
2008-05-15 18:18:00,2.18771,2.1879,2.18405,2.18405,5630000.0
2008-05-15 18:19:00,2.18834,2.18895,2.18437,2.18715,13250000.0
2008-05-15 18:20:00,2.1874,2.1874,2.18377,2.18673,11250000.0
2008-05-15 18:21:00,2.18603,2.18829,2.17992,2.18829,10630000.0
2008-05-15 18:22:00,2.18787,2.18847,2.18568,2.18735,8000000.0
2008-05-15 18:23:00,2.18787,2.18972,2.1858,2.1858,7750000.0
2008-05-15 18:24:00,2.1885,2.18875,2.18486,2.18551,8750000.0
2008-05-15 18:25:00,2.18976,2.18976,2.18684,2.18849,8630000.0
2008-05-15 18:26:00,2.18758,2.19035,2.18506,2.1901,6250000.0
2008-05-15 18:27:00,2.18965,2.19123,2.1862,2.19123,6250000.0
2008-05-15 18:28:00,2.18937,2.18987,2.18723,2.18987,7750000.0
2008-05-15 18:29:00,2.18869,2.1925,2.18782,2.1925,6500000.0
2008-05-15 18:30:00,2.19062,2.19218,2.18692,2.19173,16000000.0
2008-05-15 18:31:00,2.19109,2.19308,2.18897,2.19308,11750000.0
2008-05-15 18:32:00,2.19212,2.19238,2.187,2.187,5500000.0
2008-05-15 18:33:00,2.19074,2.19207,2.18602,2.18754,13250000.0
2008-05-15 18:34:00,2.18882,2.19097,2.18806,2.1897,12250000.0
2008-05-15 18:35:00,2.19034,2.19154,2.18388,2.19008,10000000.0
2008-05-15 18:36:00,2.19198,2.19198,2.1883,2.19116,5500000.0
2008-05-15 18:37:00,2.19088,2.19372,2.18841,2.19372,10250000.0
2008-05-15 18:38:00,2.19414,2.19545,2.19198,2.19302,10750000.0
2008-05-15 18:39:00,2.19478,2.1956,2.19184,2.19502,10000000.0
2008-05-15 18:40:00,2.19576,2.19635,2.19114,2.19577,11000000.0
2008-05-15 18:41:00,2.19509,2.19646,2.19142,2.19587,7500000.0
2008-05-15 18:42:00,2.1942,2.19722,2.19099,2.1953,8500000.0
2008-05-15 18:43:00,2.19376,2.19566,2.1883,2.19424,10000000.0
2008-05-15 18:44:00,2.19464,2.19598,2.18964,2.19367,11750000.0
2008-05-15 18:45:00,2.1936,2.19495,2.188,2.19176,10750000.0
2008-05-15 18:46:00,2.19465,2.19547,2.1909,2.19547,8250000.0
2008-05-15 18:47:00,2.19568,2.19568,2.19317,2.19357,5750000.0
2008-05-15 18:48:00,2.19403,2.19465,2.18728,2.19298,10250000.0
2008-05-15 18:49:00,2.1923,2.19352,2.18722,2.19085,7750000.0
2008-05-15 18:50:00,2.19422,2.19508,2.19289,2.19483,7750000.0
2008-05-15 18:51:00,2.19085,2.19484,2.19085,2.19318,8380000.0
2008-05-15 18:52:00,2.19353,2.19472,2.19083,2.1914,9500000.0
2008-05-15 18:53:00,2.19252,2.1944,2.19056,2.19422,10250000.0
2008-05-15 18:54:00,2.1939,2.1939,2.19095,2.19095,9630000.0
2008-05-15 18:55:00,2.19457,2.19457,2.1898,2.19314,6000000.0
2008-05-15 18:56:00,2.19328,2.19387,2.18867,2.19229,14000000.0
2008-05-15 18:57:00,2.18993,2.19451,2.18965,2.19312,12750000.0
2008-05-15 18:58:00,2.19357,2.19744,2.19229,2.1947,11750000.0
2008-05-15 18:59:00,2.19505,2.19542,2.19207,2.1944,7500000.0
2008-05-15 19:00:00,2.19265,2.19671,2.19256,2.19671,9500000.0
2008-05-15 19:01:00,2.19655,2.19667,2.19224,2.19534,9880000.0
2008-05-15 19:02:00,2.19498,2.19553,2.19182,2.19553,11500000.0
2008-05-15 19:03:00,2.19243,2.19633,2.19243,2.19633,6000000.0
2008-05-15 19:04:00,2.19523,2.19537,2.18827,2.19226,10760000.0
2008-05-15 19:05:00,2.19558,2.19607,2.19415,2.19528,6250000.0
2008-05-15 19:06:00,2.19534,2.19672,2.19007,2.1955,13750000.0
2008-05-15 19:07:00,2.19669,2.19669,2.19298,2.19668,5500000.0
2008-05-15 19:08:00,2.1942,2.19918,2.193,2.19685,10880000.0
2008-05-15 19:09:00,2.19423,2.19599,2.19327,2.1955,5630000.0
2008-05-15 19:10:00,2.19683,2.19683,2.19264,2.19602,8750000.0
2008-05-15 19:11:00,2.19596,2.1971,2.18867,2.1971,8750000.0
2008-05-15 19:12:00,2.1934,2.19621,2.19153,2.19599,6750000.0
2008-05-15 19:13:00,2.19587,2.197,2.18948,2.197,14000000.0
2008-05-15 19:14:00,2.19394,2.19729,2.19058,2.19673,8630000.0
2008-05-15 19:15:00,2.19643,2.19766,2.19483,2.19604,5250000.0
2008-05-15 19:16:00,2.19724,2.19788,2.19129,2.19651,7500000.0
2008-05-15 19:17:00,2.19699,2.19699,2.18852,2.19557,7510000.0
2008-05-15 19:18:00,2.19661,2.19788,2.19393,2.19393,9250000.0
2008-05-15 19:19:00,2.19665,2.19754,2.19317,2.19433,9380000.0
2008-05-15 19:20:00,2.19487,2.19668,2.19487,2.19537,5750000.0
2008-05-15 19:21:00,2.19664,2.19699,2.19299,2.19469,11000000.0
2008-05-15 19:22:00,2.19627,2.19706,2.19345,2.19667,10750000.0
2008-05-15 19:23:00,2.19717,2.19721,2.19345,2.19345,8250000.0
2008-05-15 19:24:00,2.19378,2.19722,2.19378,2.19652,11750000.0
2008-05-15 19:25:00,2.19504,2.19773,2.19376,2.19574,8500000.0
2008-05-15 19:26:00,2.19323,2.197,2.19308,2.19653,8630000.0
2008-05-15 19:27:00,2.19391,2.19531,2.19058,2.19207,7500000.0
2008-05-15 19:28:00,2.19654,2.19662,2.19423,2.19649,8500000.0
2008-05-15 19:29:00,2.19614,2.19638,2.19276,2.19601,11130000.0
2008-05-15 19:30:00,2.19357,2.19705,2.1923,2.19705,7000000.0
2008-05-15 19:31:00,2.194,2.19661,2.18966,2.19611,8500000.0
2008-05-15 19:32:00,2.19614,2.19614,2.18906,2.1932,6000000.0
2008-05-15 19:33:00,2.19729,2.19729,2.19048,2.19458,12250000.0
2008-05-15 19:34:00,2.19607,2.1971,2.19014,2.19224,10250000.0
2008-05-15 19:35:00,2.19519,2.19648,2.19407,2.19407,6000000.0
2008-05-15 19:36:00,2.19592,2.19682,2.19307,2.19633,10630000.0
2008-05-15 19:37:00,2.19456,2.1975,2.19371,2.19627,10500000.0
2008-05-15 19:38:00,2.19401,2.19537,2.19282,2.19513,6130000.0
2008-05-15 19:39:00,2.19146,2.19623,2.19146,2.19578,10250000.0
2008-05-15 19:40:00,2.1956,2.19625,2.19164,2.19625,13750000.0
2008-05-15 19:41:00,2.19285,2.19582,2.19033,2.19242,11130000.0
2008-05-15 19:42:00,2.1952,2.19534,2.19274,2.19534,8500000.0
2008-05-15 19:43:00,2.19475,2.19579,2.19219,2.19579,8000000.0
2008-05-15 19:44:00,2.19214,2.19549,2.18961,2.19088,8630000.0
2008-05-15 19:45:00,2.1925,2.19578,2.18972,2.1952,6000000.0
2008-05-15 19:46:00,2.1902,2.19526,2.18893,2.1919,12880000.0
2008-05-15 19:47:00,2.19703,2.19703,2.19219,2.19357,9750000.0
2008-05-15 19:48:00,2.19645,2.19645,2.19035,2.19602,8250000.0
2008-05-15 19:49:00,2.19517,2.19613,2.19074,2.19246,8630000.0
2008-05-15 19:50:00,2.19372,2.19621,2.19172,2.19496,6000000.0
2008-05-15 19:51:00,2.19542,2.19602,2.19356,2.19583,5750000.0
2008-05-15 19:52:00,2.19511,2.19653,2.19453,2.19487,8250000.0
2008-05-15 19:53:00,2.19254,2.19573,2.19254,2.1946,8500000.0
2008-05-15 19:54:00,2.19495,2.19543,2.18996,2.19495,12880000.0
2008-05-15 19:55:00,2.19457,2.19604,2.1905,2.19604,11380000.0
2008-05-15 19:56:00,2.19571,2.19737,2.19151,2.19737,10260000.0
2008-05-15 19:57:00,2.19549,2.19726,2.19054,2.194,8500000.0
2008-05-15 19:58:00,2.19583,2.19647,2.19052,2.19528,8000000.0
2008-05-15 19:59:00,2.19539,2.19673,2.19065,2.19631,5250000.0
2008-05-15 20:00:00,2.19578,2.19651,2.1916,2.19214,11500000.0
2008-05-15 20:01:00,2.19294,2.1959,2.19217,2.19472,5500000.0
2008-05-15 20:02:00,2.19564,2.19564,2.18819,2.19395,7130000.0
2008-05-15 20:03:00,2.19435,2.19607,2.19287,2.19433,9880000.0
2008-05-15 20:04:00,2.19603,2.19603,2.194,2.19579,7250000.0
2008-05-15 20:05:00,2.19545,2.19683,2.191,2.19376,9000000.0
2008-05-15 20:06:00,2.19515,2.19628,2.19274,2.19472,7500000.0
2008-05-15 20:07:00,2.19581,2.19624,2.191,2.19487,7750000.0
2008-05-15 20:08:00,2.19753,2.19753,2.19318,2.19358,11000000.0
2008-05-15 20:09:00,2.19513,2.19728,2.19322,2.19728,10260000.0
2008-05-15 20:10:00,2.19511,2.19668,2.1913,2.19423,10000000.0
2008-05-15 20:11:00,2.19566,2.19759,2.19209,2.19424,7000000.0
2008-05-15 20:12:00,2.19574,2.19598,2.19241,2.19369,8750000.0
2008-05-15 20:13:00,2.19582,2.19692,2.1918,2.19365,8250000.0
2008-05-15 20:14:00,2.19357,2.19527,2.1915,2.1915,9000000.0
2008-05-15 20:15:00,2.19429,2.19465,2.19055,2.19369,6750000.0
2008-05-15 20:16:00,2.19426,2.19441,2.19022,2.19441,9500000.0
2008-05-15 20:17:00,2.19329,2.19455,2.18907,2.19159,7500000.0
2008-05-15 20:18:00,2.19509,2.19532,2.19121,2.1927,9750000.0
2008-05-15 20:19:00,2.19352,2.19534,2.1923,2.19534,8630000.0
2008-05-15 20:20:00,2.19345,2.19529,2.19269,2.19269,6130000.0
2008-05-15 20:21:00,2.19279,2.19436,2.18803,2.19277,8380000.0
2008-05-15 20:22:00,2.19016,2.19339,2.19016,2.19293,10630000.0
2008-05-15 20:23:00,2.19325,2.1946,2.19046,2.19046,7250000.0
2008-05-15 20:24:00,2.19486,2.19502,2.1889,2.1915,9000000.0
2008-05-15 20:25:00,2.19068,2.19389,2.18935,2.18935,7760000.0
2008-05-15 20:26:00,2.19184,2.19443,2.19184,2.1931,7500000.0
2008-05-15 20:27:00,2.19353,2.19457,2.19117,2.19413,6500000.0
2008-05-15 20:28:00,2.19331,2.19393,2.19003,2.19387,17000000.0
2008-05-15 20:29:00,2.18969,2.19386,2.18969,2.19347,10250000.0
2008-05-15 20:30:00,2.19093,2.19361,2.19057,2.1931,9250000.0
2008-05-15 20:31:00,2.18781,2.19359,2.18781,2.19127,11380000.0
2008-05-15 20:32:00,2.19294,2.19373,2.18753,2.19135,13880000.0
2008-05-15 20:33:00,2.18679,2.19405,2.18679,2.18921,8880000.0
2008-05-15 20:34:00,2.18748,2.19388,2.18737,2.19388,5500000.0
2008-05-15 20:35:00,2.19192,2.19339,2.19044,2.19102,6630000.0
2008-05-15 20:36:00,2.19102,2.19399,2.19102,2.19177,10880000.0
2008-05-15 20:37:00,2.18897,2.19392,2.18683,2.19207,10750000.0
2008-05-15 20:38:00,2.18974,2.19417,2.18974,2.19157,8250000.0
2008-05-15 20:39:00,2.19336,2.19384,2.18933,2.18933,10500000.0
2008-05-15 20:40:00,2.19119,2.19489,2.19119,2.19219,5500000.0
2008-05-15 20:41:00,2.19124,2.19462,2.19124,2.19204,13250000.0
2008-05-15 20:42:00,2.19179,2.19388,2.19168,2.19208,6500000.0
2008-05-15 20:43:00,2.19043,2.19417,2.18886,2.19194,11250000.0
2008-05-15 20:44:00,2.18755,2.1933,2.18755,2.19113,6500000.0
2008-05-15 20:45:00,2.19363,2.19363,2.1912,2.1912,5880000.0
2008-05-15 20:46:00,2.19024,2.19467,2.19024,2.1927,12250000.0
2008-05-15 20:47:00,2.19317,2.19384,2.18819,2.18819,6630000.0
2008-05-15 20:48:00,2.19258,2.19258,2.18932,2.19232,7500000.0
2008-05-15 20:49:00,2.19096,2.19336,2.18886,2.19272,7750000.0
2008-05-15 20:50:00,2.19217,2.19355,2.18976,2.19027,8500000.0
2008-05-15 20:51:00,2.19286,2.19286,2.18992,2.19131,6000000.0
2008-05-15 20:52:00,2.19192,2.19295,2.18837,2.18837,11750000.0
2008-05-15 20:53:00,2.19149,2.19281,2.18784,2.19091,7500000.0
2008-05-15 20:54:00,2.18725,2.19239,2.18679,2.18679,12000000.0
2008-05-15 20:55:00,2.19338,2.19365,2.1872,2.19024,12000000.0
2008-05-15 20:56:00,2.18979,2.1935,2.18745,2.19328,7250000.0
2008-05-15 20:57:00,2.19159,2.19463,2.18913,2.19063,9130000.0
2008-05-15 20:58:00,2.19322,2.19322,2.19011,2.19176,5500000.0
2008-05-15 20:59:00,2.19215,2.19382,2.19149,2.19338,5500000.0
2008-05-15 21:00:00,2.19274,2.19294,2.19021,2.19294,8500000.0
2008-05-15 21:01:00,2.19161,2.19315,2.18552,2.19315,7750000.0
2008-05-15 21:02:00,2.1929,2.19371,2.19055,2.19258,16250000.0
2008-05-15 21:03:00,2.19152,2.19291,2.18841,2.19238,7750000.0
2008-05-15 21:04:00,2.19328,2.19328,2.18763,2.19322,15250000.0
2008-05-15 21:05:00,2.19134,2.19353,2.18786,2.19143,12380000.0
2008-05-15 21:06:00,2.19335,2.19368,2.18862,2.19283,8250000.0
2008-05-15 21:07:00,2.19263,2.19295,2.19206,2.19249,6380000.0
2008-05-15 21:08:00,2.19291,2.19291,2.19066,2.19066,9000000.0
2008-05-15 21:09:00,2.18662,2.19267,2.18662,2.19143,7630000.0
2008-05-15 21:10:00,2.19208,2.19301,2.18794,2.19301,10880000.0
2008-05-15 21:11:00,2.18822,2.19241,2.18735,2.19018,9000000.0
2008-05-15 21:12:00,2.19255,2.19255,2.18597,2.1921,9630000.0
2008-05-15 21:13:00,2.19135,2.19251,2.1878,2.19066,10000000.0
2008-05-15 21:14:00,2.18986,2.19312,2.18885,2.19312,12380000.0
2008-05-15 21:15:00,2.19278,2.19363,2.18549,2.18549,6750000.0
2008-05-15 21:16:00,2.19093,2.19387,2.1903,2.1903,11250000.0
2008-05-15 21:17:00,2.19426,2.19454,2.19056,2.19103,6000000.0
2008-05-15 21:18:00,2.19086,2.19307,2.18948,2.19142,6880000.0
2008-05-15 21:19:00,2.19357,2.19419,2.19202,2.19202,7630000.0
2008-05-15 21:20:00,2.19407,2.19463,2.19113,2.19406,7000000.0
2008-05-15 21:21:00,2.19389,2.19406,2.18877,2.18972,12130000.0
2008-05-15 21:22:00,2.19286,2.19628,2.19082,2.19533,8250000.0
2008-05-15 21:23:00,2.19402,2.19552,2.1899,2.19144,9250000.0
2008-05-15 21:24:00,2.19013,2.19207,2.18734,2.19207,8750000.0
2008-05-15 21:25:00,2.189,2.19317,2.189,2.19065,9880000.0
2008-05-15 21:26:00,2.18934,2.1936,2.18934,2.19007,7500000.0
2008-05-15 21:27:00,2.19192,2.19383,2.18893,2.18974,9000000.0
2008-05-15 21:28:00,2.18966,2.19232,2.18881,2.19232,9130000.0
2008-05-15 21:29:00,2.19028,2.19158,2.18552,2.18572,11000000.0
2008-05-15 21:30:00,2.18916,2.19409,2.18916,2.19273,7000000.0
2008-05-15 21:31:00,2.18939,2.19321,2.1876,2.19321,5500000.0
2008-05-15 21:32:00,2.19061,2.1918,2.18833,2.1918,11130000.0
2008-05-15 21:33:00,2.19038,2.19038,2.18759,2.1887,8500000.0
2008-05-15 21:34:00,2.19207,2.19207,2.18652,2.19062,12630000.0
2008-05-15 21:35:00,2.19026,2.19139,2.18943,2.19038,9000000.0
2008-05-15 21:36:00,2.19007,2.19314,2.18973,2.18973,6010000.0
2008-05-15 21:37:00,2.19,2.19186,2.18582,2.19062,14000000.0
2008-05-15 21:38:00,2.18729,2.19147,2.18729,2.19129,9750000.0
2008-05-15 21:39:00,2.19003,2.19266,2.18548,2.18776,12130000.0
2008-05-15 21:40:00,2.19142,2.19157,2.19009,2.19035,8880000.0
2008-05-15 21:41:00,2.18979,2.19211,2.18979,2.18987,5500000.0
2008-05-15 21:42:00,2.19037,2.19304,2.18942,2.18942,8500000.0
2008-05-15 21:43:00,2.1911,2.19283,2.18798,2.18798,6000000.0
2008-05-15 21:44:00,2.18879,2.19165,2.18699,2.19155,8250000.0
2008-05-15 21:45:00,2.19209,2.19317,2.18936,2.19103,12750000.0
2008-05-15 21:46:00,2.19076,2.19236,2.18945,2.18945,11250000.0
2008-05-15 21:47:00,2.19168,2.19168,2.18594,2.19083,8250000.0
2008-05-15 21:48:00,2.18988,2.19212,2.18733,2.19211,11250000.0
2008-05-15 21:49:00,2.19127,2.19127,2.187,2.18993,11000000.0
2008-05-15 21:50:00,2.18964,2.19237,2.18668,2.19198,9000000.0
2008-05-15 21:51:00,2.18831,2.19167,2.18831,2.18949,9380000.0
2008-05-15 21:52:00,2.19236,2.19236,2.1861,2.1875,10250000.0
2008-05-15 21:53:00,2.18951,2.19253,2.18705,2.19245,9880000.0
2008-05-15 21:54:00,2.18759,2.19194,2.18759,2.19194,5750000.0
2008-05-15 21:55:00,2.18813,2.19183,2.18689,2.19176,7000000.0
2008-05-15 21:56:00,2.19206,2.19206,2.18953,2.19027,9880000.0
2008-05-15 21:57:00,2.19164,2.19243,2.1887,2.19243,7000000.0
2008-05-15 21:58:00,2.18956,2.19179,2.18931,2.19179,8500000.0
2008-05-15 21:59:00,2.18833,2.19137,2.18638,2.19091,9500000.0
2008-05-15 22:00:00,2.19184,2.19184,2.18855,2.18855,6750000.0
2008-05-15 22:01:00,2.19211,2.19229,2.18916,2.19177,8250000.0
2008-05-15 22:02:00,2.19199,2.19381,2.191,2.19381,5250000.0
2008-05-15 22:03:00,2.19281,2.19345,2.18867,2.19167,11510000.0
2008-05-15 22:04:00,2.19083,2.19337,2.18927,2.19152,8750000.0
2008-05-15 22:05:00,2.19121,2.19294,2.18878,2.19294,6000000.0
2008-05-15 22:06:00,2.19223,2.19226,2.18654,2.19226,9880000.0
2008-05-15 22:07:00,2.19167,2.19262,2.18894,2.19253,8500000.0
2008-05-15 22:08:00,2.19106,2.19235,2.18991,2.19235,9750000.0
2008-05-15 22:09:00,2.18869,2.19161,2.18637,2.19124,6750000.0
2008-05-15 22:10:00,2.18739,2.19262,2.18739,2.19262,8380000.0
2008-05-15 22:11:00,2.19005,2.19208,2.18954,2.19029,9500000.0
2008-05-15 22:12:00,2.18859,2.1929,2.18859,2.19231,5500000.0
2008-05-15 22:13:00,2.19131,2.19237,2.1888,2.19135,8630000.0
2008-05-15 22:14:00,2.19063,2.19136,2.18884,2.1911,7880000.0
2008-05-15 22:15:00,2.1905,2.19159,2.18603,2.18603,10380000.0
2008-05-15 22:16:00,2.18921,2.19255,2.18921,2.19255,5250000.0
2008-05-15 22:17:00,2.1915,2.19226,2.18599,2.19088,6750000.0
2008-05-15 22:18:00,2.19067,2.19302,2.18944,2.19282,7000000.0
2008-05-15 22:19:00,2.19217,2.19276,2.18974,2.19276,10250000.0
2008-05-15 22:20:00,2.19113,2.19261,2.18485,2.19041,8880000.0
2008-05-15 22:21:00,2.19191,2.19277,2.18911,2.18911,6000000.0
2008-05-15 22:22:00,2.19166,2.19343,2.18961,2.19343,8250000.0
2008-05-15 22:23:00,2.19103,2.19351,2.19097,2.19112,8630000.0
2008-05-15 22:24:00,2.19118,2.19247,2.18727,2.18804,8750000.0
2008-05-15 22:25:00,2.19267,2.19267,2.18912,2.19229,6250000.0
2008-05-15 22:26:00,2.19374,2.19374,2.19038,2.1931,6630000.0
2008-05-15 22:27:00,2.19311,2.19421,2.18832,2.19421,10250000.0
2008-05-15 22:28:00,2.19141,2.19432,2.18903,2.19317,7500000.0
2008-05-15 22:29:00,2.18934,2.19469,2.18934,2.19351,10500000.0
2008-05-15 22:30:00,2.19179,2.19179,2.18694,2.18993,8250000.0
2008-05-15 22:31:00,2.19157,2.19205,2.19063,2.1913,5250000.0
2008-05-15 22:32:00,2.18859,2.1935,2.18859,2.1935,11130000.0
2008-05-15 22:33:00,2.19231,2.19288,2.18897,2.19259,15130000.0
2008-05-15 22:34:00,2.19056,2.1922,2.1875,2.1875,6750000.0
2008-05-15 22:35:00,2.19259,2.19265,2.18719,2.18996,7250000.0
2008-05-15 22:36:00,2.19225,2.19225,2.18707,2.19156,7500000.0
2008-05-15 22:37:00,2.1871,2.19195,2.1871,2.18976,7250000.0
2008-05-15 22:38:00,2.19275,2.19275,2.189,2.19104,8630000.0
2008-05-15 22:39:00,2.18932,2.19299,2.18913,2.19299,11880000.0
2008-05-15 22:40:00,2.19132,2.19353,2.19116,2.19353,6130000.0
2008-05-15 22:41:00,2.19331,2.19345,2.18817,2.19332,9500000.0
2008-05-15 22:42:00,2.19315,2.19347,2.19124,2.19347,9750000.0
2008-05-15 22:43:00,2.19238,2.19445,2.19045,2.19045,11500000.0
2008-05-15 22:44:00,2.19372,2.19372,2.18996,2.18996,5750000.0
2008-05-15 22:45:00,2.19367,2.19424,2.19158,2.19173,7880000.0
2008-05-15 22:46:00,2.19345,2.19374,2.18971,2.19245,9130000.0
2008-05-15 22:47:00,2.1942,2.19433,2.19075,2.19398,11250000.0
2008-05-15 22:48:00,2.19262,2.19445,2.19247,2.19431,13010000.0
2008-05-15 22:49:00,2.19194,2.19394,2.18982,2.19028,5250000.0
2008-05-15 22:50:00,2.19326,2.19395,2.18914,2.19146,13250000.0
2008-05-15 22:51:00,2.19366,2.1944,2.19309,2.1944,9250000.0
2008-05-15 22:52:00,2.19425,2.19425,2.19176,2.19362,7000000.0
2008-05-15 22:53:00,2.19368,2.19575,2.19184,2.19351,15500000.0
2008-05-15 22:54:00,2.19502,2.19502,2.19282,2.19425,8250000.0
2008-05-15 22:55:00,2.19355,2.19491,2.18875,2.19491,7750000.0
2008-05-15 22:56:00,2.19507,2.19507,2.19284,2.19496,7750000.0
2008-05-15 22:57:00,2.19497,2.19497,2.19271,2.19275,5750000.0
2008-05-15 22:58:00,2.19325,2.19433,2.19269,2.19411,6500000.0
2008-05-15 22:59:00,2.19261,2.19454,2.1897,2.19227,9750000.0
2008-05-15 23:00:00,2.19523,2.19523,2.19106,2.19106,11750000.0
2008-05-15 23:01:00,2.19052,2.1949,2.19052,2.19415,8250000.0
2008-05-15 23:02:00,2.19131,2.19503,2.19131,2.19451,5500000.0
2008-05-15 23:03:00,2.1936,2.19425,2.18929,2.19224,8750000.0
2008-05-15 23:04:00,2.19095,2.19515,2.19095,2.19158,6250000.0
2008-05-15 23:05:00,2.19298,2.19415,2.191,2.19357,7750000.0
2008-05-15 23:06:00,2.19349,2.19349,2.19061,2.19328,7000000.0
2008-05-15 23:07:00,2.19259,2.19372,2.19048,2.19117,9250000.0
2008-05-15 23:08:00,2.19082,2.19367,2.19071,2.19273,6000000.0
2008-05-15 23:09:00,2.19092,2.19293,2.18932,2.19261,7000000.0
2008-05-15 23:10:00,2.18522,2.19138,2.18522,2.18992,5500000.0
2008-05-15 23:11:00,2.19328,2.19376,2.19224,2.19336,5500000.0
2008-05-15 23:12:00,2.18987,2.19235,2.18718,2.18718,7380000.0
2008-05-15 23:13:00,2.19152,2.19324,2.18899,2.19324,12260000.0
2008-05-15 23:14:00,2.19095,2.19398,2.18943,2.19398,7250000.0
2008-05-15 23:15:00,2.19474,2.19474,2.18953,2.19017,8500000.0
2008-05-15 23:16:00,2.1874,2.1933,2.1874,2.19303,7000000.0
2008-05-15 23:17:00,2.18935,2.19331,2.18877,2.1931,8000000.0
2008-05-15 23:18:00,2.193,2.19415,2.18976,2.19333,15000000.0
2008-05-15 23:19:00,2.19251,2.19251,2.18699,2.18699,11250000.0
2008-05-15 23:20:00,2.18673,2.19372,2.18673,2.19372,10130000.0
2008-05-15 23:21:00,2.19365,2.19365,2.18973,2.19212,5500000.0
2008-05-15 23:22:00,2.19404,2.19404,2.19194,2.19353,10760000.0
2008-05-15 23:23:00,2.1885,2.19434,2.1885,2.19377,12500000.0
2008-05-15 23:24:00,2.19144,2.19417,2.18873,2.19417,3750000.0
2008-05-15 23:25:00,2.19241,2.19476,2.1914,2.19304,7250000.0
2008-05-15 23:26:00,2.19361,2.19493,2.18739,2.19493,7750000.0
2008-05-15 23:27:00,2.19333,2.19488,2.1897,2.1942,7000000.0
2008-05-15 23:28:00,2.18967,2.1952,2.18967,2.1936,7500000.0
2008-05-15 23:29:00,2.19297,2.19326,2.18599,2.19067,7880000.0
2008-05-15 23:30:00,2.19217,2.19335,2.1847,2.19155,8250000.0
2008-05-15 23:31:00,2.19157,2.19441,2.18926,2.19376,11380000.0
2008-05-15 23:32:00,2.19227,2.19411,2.19118,2.19126,8880000.0
2008-05-15 23:33:00,2.18972,2.19343,2.18972,2.19196,10750000.0
2008-05-15 23:34:00,2.19202,2.19407,2.1899,2.19168,6500000.0
2008-05-15 23:35:00,2.19137,2.19309,2.18717,2.19251,6250000.0
2008-05-15 23:36:00,2.19265,2.19404,2.18873,2.19333,11000000.0
2008-05-15 23:37:00,2.19195,2.19351,2.18861,2.19351,8250000.0
2008-05-15 23:38:00,2.192,2.19419,2.19042,2.19124,7510000.0
2008-05-15 23:39:00,2.19164,2.19199,2.18656,2.19199,6630000.0
2008-05-15 23:40:00,2.19185,2.19336,2.19041,2.19192,12500000.0
2008-05-15 23:41:00,2.19006,2.19355,2.1886,2.19329,6500000.0
2008-05-15 23:42:00,2.19091,2.19128,2.1887,2.1887,5750000.0
2008-05-15 23:43:00,2.19383,2.19419,2.19086,2.19119,8130000.0
2008-05-15 23:44:00,2.19257,2.19333,2.19147,2.19305,8000000.0
2008-05-15 23:45:00,2.19203,2.19367,2.18973,2.19161,6500000.0
2008-05-15 23:46:00,2.19227,2.19335,2.18926,2.19335,6880000.0
2008-05-15 23:47:00,2.19213,2.19338,2.19157,2.19157,7000000.0
2008-05-15 23:48:00,2.18701,2.1932,2.18701,2.19155,11000000.0
2008-05-15 23:49:00,2.18989,2.19418,2.18976,2.1924,10750000.0
2008-05-15 23:50:00,2.1908,2.19332,2.1908,2.19144,6000000.0
2008-05-15 23:52:00,2.19379,2.19382,2.19198,2.19371,8000000.0
2008-05-15 23:53:00,2.19269,2.19321,2.19123,2.19321,7630000.0
2008-05-15 23:54:00,2.19274,2.19395,2.19274,2.19384,10500000.0
2008-05-15 23:55:00,2.19375,2.19375,2.18815,2.19113,10000000.0
2008-05-15 23:56:00,2.18904,2.19248,2.18904,2.19111,8500000.0
2008-05-15 23:57:00,2.1912,2.19359,2.19015,2.1927,11380000.0
2008-05-15 23:58:00,2.18908,2.19253,2.18713,2.19225,6250000.0
2008-05-15 23:59:00,2.19348,2.19413,2.18797,2.19413,5130000.0
2008-05-16 00:00:00,2.19191,2.19191,2.18262,2.19073,8880000.0
2008-05-16 00:01:00,2.19337,2.19337,2.18795,2.1921,6000000.0
2008-05-16 00:02:00,2.1906,2.19219,2.18797,2.19055,8750000.0
2008-05-16 00:03:00,2.19322,2.19322,2.18834,2.18923,7880000.0
2008-05-16 00:04:00,2.19196,2.19369,2.18777,2.19369,12500000.0
2008-05-16 00:05:00,2.19362,2.19362,2.18867,2.19021,7010000.0
2008-05-16 00:06:00,2.19359,2.19359,2.18555,2.19211,12010000.0
2008-05-16 00:07:00,2.18947,2.19381,2.18947,2.18993,9750000.0
2008-05-16 00:08:00,2.19126,2.19168,2.18823,2.19148,10000000.0
2008-05-16 00:09:00,2.1893,2.19198,2.18721,2.18721,7500000.0
2008-05-16 00:10:00,2.18951,2.19289,2.18857,2.19016,5500000.0
2008-05-16 00:11:00,2.19131,2.193,2.18932,2.19082,7000000.0
2008-05-16 00:12:00,2.18836,2.19272,2.18822,2.19272,7750000.0
2008-05-16 00:13:00,2.19251,2.19317,2.19058,2.19058,9500000.0
2008-05-16 00:14:00,2.19064,2.19319,2.19064,2.19086,6250000.0
2008-05-16 00:15:00,2.1866,2.19172,2.18438,2.19088,5500000.0
2008-05-16 00:16:00,2.19045,2.1928,2.18889,2.19097,7130000.0
2008-05-16 00:17:00,2.19102,2.19276,2.1908,2.19087,6250000.0
2008-05-16 00:18:00,2.19264,2.19281,2.18978,2.18978,6000000.0
2008-05-16 00:19:00,2.19056,2.19191,2.19056,2.19141,2250000.0
2008-05-16 00:20:00,2.19107,2.19247,2.18862,2.19044,10500000.0
2008-05-16 00:21:00,2.19129,2.19368,2.19036,2.19368,5880000.0
2008-05-16 00:22:00,2.19298,2.19304,2.19106,2.1926,10380000.0
2008-05-16 00:23:00,2.19103,2.19359,2.18854,2.19359,5500000.0
2008-05-16 00:24:00,2.19172,2.19287,2.19085,2.19233,6380000.0
2008-05-16 00:25:00,2.19239,2.19291,2.18728,2.19054,14500000.0
2008-05-16 00:26:00,2.19113,2.19273,2.18871,2.18871,10000000.0
2008-05-16 00:27:00,2.18979,2.19211,2.18914,2.19211,6000000.0
2008-05-16 00:28:00,2.19121,2.19237,2.18731,2.19064,8130000.0
2008-05-16 00:29:00,2.18949,2.19224,2.18797,2.19224,7500000.0
2008-05-16 00:30:00,2.19253,2.19253,2.1889,2.19168,11500000.0
2008-05-16 00:31:00,2.19031,2.19167,2.18916,2.19167,7500000.0
2008-05-16 00:32:00,2.19232,2.19232,2.18739,2.19175,9630000.0
2008-05-16 00:33:00,2.19057,2.19204,2.18835,2.19182,8750000.0
2008-05-16 00:34:00,2.19004,2.19184,2.18685,2.19113,6500000.0
2008-05-16 00:35:00,2.18922,2.19198,2.18922,2.19193,9130000.0
2008-05-16 00:36:00,2.19008,2.19115,2.18572,2.1875,10500000.0
2008-05-16 00:37:00,2.18694,2.19127,2.18694,2.19121,12250000.0
2008-05-16 00:38:00,2.18919,2.19177,2.18609,2.19177,7380000.0
2008-05-16 00:39:00,2.19176,2.19176,2.18979,2.19139,5750000.0
2008-05-16 00:40:00,2.18923,2.19174,2.18923,2.19174,5250000.0
2008-05-16 00:41:00,2.19004,2.19062,2.18793,2.18793,5500000.0
2008-05-16 00:42:00,2.19187,2.19187,2.18655,2.18932,10750000.0
2008-05-16 00:43:00,2.18824,2.19218,2.18824,2.18952,8500000.0
2008-05-16 00:44:00,2.18976,2.19494,2.18869,2.18957,12130000.0
2008-05-16 00:45:00,2.18943,2.19095,2.18704,2.18932,5250000.0
2008-05-16 00:46:00,2.18944,2.19142,2.18881,2.19126,9130000.0
2008-05-16 00:47:00,2.19128,2.19158,2.18754,2.19075,6000000.0
2008-05-16 00:48:00,2.18601,2.19079,2.18601,2.19073,6750000.0
2008-05-16 00:49:00,2.19019,2.19136,2.18865,2.19136,6000000.0
2008-05-16 00:50:00,2.19125,2.19125,2.18871,2.19073,9000000.0
2008-05-16 00:51:00,2.1883,2.19121,2.18786,2.19076,8000000.0
2008-05-16 00:52:00,2.19055,2.19167,2.18807,2.19167,7000000.0
2008-05-16 00:53:00,2.19028,2.1917,2.18794,2.18977,12000000.0
2008-05-16 00:54:00,2.19073,2.19208,2.18765,2.19184,11750000.0
2008-05-16 00:55:00,2.18941,2.19194,2.18913,2.18913,8750000.0
2008-05-16 00:56:00,2.19086,2.19107,2.18775,2.18899,7380000.0
2008-05-16 00:58:00,2.19136,2.19198,2.188,2.19042,14750000.0
2008-05-16 00:59:00,2.19088,2.19258,2.18805,2.19153,6750000.0
2008-05-16 01:00:00,2.19272,2.19272,2.18798,2.19262,15250000.0
2008-05-16 01:01:00,2.19222,2.1923,2.18973,2.19148,9250000.0
2008-05-16 01:02:00,2.19115,2.1933,2.19057,2.19062,13380000.0
2008-05-16 01:03:00,2.19025,2.19254,2.19025,2.19142,11010000.0
2008-05-16 01:04:00,2.19292,2.19296,2.18953,2.18953,5130000.0
2008-05-16 01:05:00,2.19052,2.1921,2.18806,2.19209,7500000.0
2008-05-16 01:06:00,2.1904,2.19327,2.1897,2.19327,7880000.0
2008-05-16 01:07:00,2.19098,2.19331,2.18925,2.19107,8250000.0
2008-05-16 01:08:00,2.19143,2.19337,2.19105,2.19337,5250000.0
2008-05-16 01:09:00,2.19281,2.19292,2.19153,2.19265,8630000.0
2008-05-16 01:10:00,2.19361,2.19361,2.19256,2.19256,7500000.0
2008-05-16 01:11:00,2.1924,2.19302,2.18763,2.19292,18750000.0
2008-05-16 01:12:00,2.19063,2.19359,2.19017,2.19359,6750000.0
2008-05-16 01:13:00,2.19271,2.19388,2.19073,2.19073,7130000.0
2008-05-16 01:14:00,2.19352,2.19403,2.18744,2.19403,8750000.0
2008-05-16 01:15:00,2.19293,2.19418,2.19208,2.1939,9760000.0
2008-05-16 01:16:00,2.19192,2.19397,2.19107,2.19289,8750000.0
2008-05-16 01:17:00,2.19405,2.19405,2.19002,2.19296,10130000.0
2008-05-16 01:18:00,2.1944,2.1944,2.18785,2.1883,7750000.0
2008-05-16 01:19:00,2.19065,2.19346,2.19065,2.19346,12250000.0
2008-05-16 01:20:00,2.19014,2.19318,2.19014,2.19128,7880000.0
2008-05-16 01:21:00,2.18909,2.19337,2.18899,2.1907,8010000.0
2008-05-16 01:22:00,2.19369,2.19369,2.18813,2.19117,6250000.0
2008-05-16 01:23:00,2.19083,2.19358,2.18885,2.19056,10630000.0
2008-05-16 01:24:00,2.18956,2.19158,2.18734,2.18734,5500000.0
2008-05-16 01:25:00,2.19149,2.19299,2.18756,2.19209,10000000.0
2008-05-16 01:26:00,2.18729,2.19283,2.18729,2.18832,13500000.0
2008-05-16 01:27:00,2.19027,2.19268,2.18851,2.19268,10500000.0
2008-05-16 01:28:00,2.19269,2.19269,2.18901,2.19234,6000000.0
2008-05-16 01:29:00,2.19183,2.19252,2.19067,2.19226,7880000.0
2008-05-16 01:30:00,2.19222,2.19222,2.1883,2.1883,9250000.0
2008-05-16 01:31:00,2.19196,2.19261,2.18952,2.19122,7250000.0
2008-05-16 01:32:00,2.19191,2.19219,2.18823,2.19048,14500000.0
2008-05-16 01:33:00,2.18923,2.19168,2.18639,2.19168,6250000.0
2008-05-16 01:34:00,2.1861,2.1905,2.1861,2.1905,6250000.0
2008-05-16 01:35:00,2.19244,2.19257,2.1884,2.19213,11500000.0
2008-05-16 01:36:00,2.19065,2.19299,2.19065,2.19089,7000000.0
2008-05-16 01:37:00,2.19021,2.1934,2.19021,2.1934,7000000.0
2008-05-16 01:38:00,2.19233,2.19286,2.19,2.19027,7250000.0
2008-05-16 01:39:00,2.18957,2.19169,2.18589,2.1897,5500000.0
2008-05-16 01:40:00,2.19107,2.19107,2.18756,2.18756,10760000.0
2008-05-16 01:41:00,2.19299,2.19355,2.18975,2.1931,12000000.0
2008-05-16 01:42:00,2.18977,2.19219,2.18753,2.18855,6750000.0
2008-05-16 01:43:00,2.19232,2.19232,2.18493,2.19095,9880000.0
2008-05-16 01:44:00,2.192,2.192,2.18299,2.18955,16250000.0
2008-05-16 01:45:00,2.18939,2.19198,2.18535,2.19084,12250000.0
2008-05-16 01:46:00,2.18913,2.19228,2.18767,2.18894,11250000.0
2008-05-16 01:47:00,2.19172,2.19172,2.1899,2.1916,13250000.0
2008-05-16 01:48:00,2.18597,2.19095,2.18597,2.19065,9000000.0
2008-05-16 01:49:00,2.19218,2.19218,2.18932,2.19173,12010000.0
2008-05-16 01:50:00,2.18874,2.19125,2.18753,2.19125,8500000.0
2008-05-16 01:51:00,2.19073,2.19121,2.18895,2.19121,7130000.0
2008-05-16 01:52:00,2.19161,2.19165,2.18628,2.19066,9500000.0
2008-05-16 01:53:00,2.18734,2.19103,2.18695,2.18874,10010000.0
2008-05-16 01:54:00,2.19083,2.19107,2.18852,2.18964,6130000.0
2008-05-16 01:55:00,2.18827,2.19177,2.18681,2.18883,16500000.0
2008-05-16 01:56:00,2.18657,2.1908,2.18485,2.19002,8250000.0
2008-05-16 01:57:00,2.19066,2.19124,2.18651,2.19033,12130000.0
2008-05-16 01:58:00,2.18692,2.19034,2.18604,2.18744,6250000.0
2008-05-16 02:00:00,2.18968,2.19049,2.18802,2.19049,10510000.0
2008-05-16 02:01:00,2.18795,2.19004,2.18795,2.18912,6750000.0
2008-05-16 02:02:00,2.18766,2.18873,2.18742,2.18827,8250000.0
2008-05-16 02:03:00,2.18901,2.18956,2.18742,2.18793,6250000.0
2008-05-16 02:04:00,2.1908,2.19087,2.18511,2.19034,9380000.0
2008-05-16 02:05:00,2.18863,2.19098,2.18748,2.18976,10250000.0
2008-05-16 02:06:00,2.19001,2.1916,2.18804,2.19021,11250000.0
2008-05-16 02:07:00,2.18889,2.19045,2.18802,2.18877,9630000.0
2008-05-16 02:08:00,2.18971,2.19017,2.18719,2.18944,6630000.0
2008-05-16 02:09:00,2.18799,2.19078,2.18506,2.18506,7750000.0
2008-05-16 02:10:00,2.18855,2.19066,2.18693,2.19066,10130000.0
2008-05-16 02:11:00,2.18966,2.19085,2.18554,2.19085,12010000.0
2008-05-16 02:12:00,2.18785,2.19078,2.18522,2.18968,9880000.0
2008-05-16 02:13:00,2.18792,2.19071,2.18605,2.18847,16880000.0
2008-05-16 02:14:00,2.18985,2.19165,2.18768,2.1895,12500000.0
2008-05-16 02:15:00,2.18842,2.19009,2.18813,2.18842,7880000.0
2008-05-16 02:16:00,2.18857,2.18936,2.18566,2.18766,5630000.0
2008-05-16 02:17:00,2.19024,2.19044,2.18825,2.18826,5760000.0
2008-05-16 02:18:00,2.18726,2.19098,2.18726,2.18846,4880000.0
2008-05-16 02:19:00,2.19069,2.19069,2.18338,2.18919,8000000.0
2008-05-16 02:20:00,2.18893,2.19073,2.18523,2.18812,8510000.0
2008-05-16 02:21:00,2.19036,2.19054,2.18909,2.19054,7130000.0
2008-05-16 02:22:00,2.18841,2.19031,2.18506,2.18671,13380000.0
2008-05-16 02:23:00,2.18868,2.19124,2.18727,2.18759,9750000.0
2008-05-16 02:24:00,2.18827,2.19004,2.18678,2.18678,9750000.0
2008-05-16 02:25:00,2.18911,2.19089,2.18495,2.18846,6000000.0
2008-05-16 02:26:00,2.19137,2.1915,2.18817,2.18884,5750000.0
2008-05-16 02:27:00,2.19039,2.19039,2.18874,2.18906,4880000.0
2008-05-16 02:28:00,2.19079,2.19108,2.18678,2.1869,11500000.0
2008-05-16 02:29:00,2.19028,2.19152,2.18714,2.18881,8380000.0
2008-05-16 02:30:00,2.18915,2.19184,2.18915,2.19131,13750000.0
2008-05-16 02:31:00,2.1895,2.1914,2.18901,2.19137,8510000.0
2008-05-16 02:32:00,2.18778,2.19111,2.18624,2.18624,9250000.0
2008-05-16 02:33:00,2.18926,2.1906,2.18628,2.18864,6750000.0
2008-05-16 02:34:00,2.18807,2.19288,2.18698,2.18794,9250000.0
2008-05-16 02:35:00,2.18687,2.19026,2.18599,2.18599,7380000.0
2008-05-16 02:36:00,2.18802,2.19055,2.18543,2.18948,14510000.0
2008-05-16 02:37:00,2.18413,2.19024,2.18356,2.18584,11500000.0
2008-05-16 02:38:00,2.18691,2.18997,2.18691,2.18997,13010000.0
2008-05-16 02:39:00,2.18869,2.19032,2.18617,2.18811,13250000.0
2008-05-16 02:40:00,2.18875,2.19005,2.18753,2.18987,8500000.0
2008-05-16 02:41:00,2.1907,2.1907,2.18392,2.18392,8630000.0
2008-05-16 02:42:00,2.19118,2.19118,2.18486,2.18793,7250000.0
2008-05-16 02:43:00,2.18827,2.19021,2.18364,2.18978,10500000.0
2008-05-16 02:44:00,2.18739,2.19022,2.1841,2.19022,6000000.0
2008-05-16 02:45:00,2.18985,2.18985,2.18365,2.18692,9130000.0
2008-05-16 02:46:00,2.19047,2.19055,2.18577,2.19042,13500000.0
2008-05-16 02:47:00,2.18998,2.19037,2.18781,2.18988,8880000.0
2008-05-16 02:48:00,2.18858,2.19043,2.18746,2.18805,7880000.0
2008-05-16 02:49:00,2.18827,2.19103,2.18827,2.18863,8630000.0
2008-05-16 02:50:00,2.18832,2.18974,2.18465,2.18815,4880000.0
2008-05-16 02:51:00,2.18855,2.18983,2.18622,2.18983,9630000.0
2008-05-16 02:52:00,2.18676,2.18994,2.18604,2.18976,10500000.0
2008-05-16 02:53:00,2.18745,2.1902,2.18745,2.1902,9750000.0
2008-05-16 02:54:00,2.18904,2.19158,2.18581,2.18837,12250000.0
2008-05-16 02:55:00,2.19124,2.19163,2.18393,2.19163,17130000.0
2008-05-16 02:56:00,2.19017,2.19237,2.18632,2.19187,12250000.0
2008-05-16 02:57:00,2.18905,2.19073,2.18727,2.18793,10750000.0
2008-05-16 02:58:00,2.18976,2.1909,2.18852,2.1903,10750000.0
2008-05-16 02:59:00,2.18645,2.1904,2.18508,2.18985,5750000.0
2008-05-16 03:00:00,2.18934,2.19145,2.18795,2.19145,8880000.0
2008-05-16 03:01:00,2.18945,2.19186,2.18868,2.19074,12630000.0
2008-05-16 03:02:00,2.19167,2.19167,2.18889,2.19038,8130000.0
2008-05-16 03:03:00,2.18948,2.18975,2.18389,2.18779,7250000.0
2008-05-16 03:04:00,2.18639,2.19139,2.18639,2.18927,7380000.0
2008-05-16 03:05:00,2.19055,2.19055,2.18777,2.18852,7750000.0
2008-05-16 03:06:00,2.18678,2.19101,2.18509,2.18945,15750000.0
2008-05-16 03:07:00,2.18868,2.19031,2.18503,2.19031,7750000.0
2008-05-16 03:08:00,2.18714,2.1897,2.18668,2.18668,8250000.0
2008-05-16 03:09:00,2.19038,2.19041,2.18576,2.18902,7000000.0
2008-05-16 03:10:00,2.18964,2.18971,2.18724,2.18904,5890000.0
2008-05-16 03:11:00,2.1893,2.18964,2.18584,2.18584,6380000.0
2008-05-16 03:13:00,2.18903,2.19059,2.18775,2.18971,11250000.0
2008-05-16 03:14:00,2.18858,2.19053,2.18614,2.18953,12500000.0
2008-05-16 03:16:00,2.18808,2.18948,2.18416,2.18416,6750000.0
2008-05-16 03:17:00,2.18974,2.19032,2.18669,2.19032,7510000.0
2008-05-16 03:18:00,2.1897,2.18974,2.18543,2.18974,4880000.0
2008-05-16 03:19:00,2.18942,2.18942,2.18376,2.18913,5250000.0
2008-05-16 03:20:00,2.18583,2.18976,2.18363,2.18492,6000000.0
2008-05-16 03:21:00,2.18914,2.19084,2.18743,2.19084,7500000.0
2008-05-16 03:22:00,2.19049,2.19049,2.1879,2.1879,6750000.0
2008-05-16 03:23:00,2.18949,2.19046,2.18411,2.19031,9380000.0
2008-05-16 03:24:00,2.18924,2.18969,2.18621,2.18969,10750000.0
2008-05-16 03:25:00,2.19006,2.19006,2.18483,2.18829,5250000.0
2008-05-16 03:26:00,2.19046,2.19046,2.18636,2.18636,8500000.0
2008-05-16 03:28:00,2.1908,2.1908,2.18401,2.18515,6750000.0
2008-05-16 03:29:00,2.18838,2.18958,2.18402,2.1885,9750000.0
2008-05-16 03:30:00,2.19059,2.19169,2.18552,2.18956,17000000.0
2008-05-16 03:31:00,2.18769,2.18885,2.18584,2.18776,7880000.0
2008-05-16 03:32:00,2.18799,2.19099,2.18568,2.18703,12750000.0
2008-05-16 03:33:00,2.19095,2.19095,2.18716,2.18716,8750000.0
2008-05-16 03:34:00,2.18511,2.19017,2.18511,2.18999,9500000.0
2008-05-16 03:35:00,2.18941,2.19007,2.18679,2.19007,8750000.0
2008-05-16 03:36:00,2.18909,2.19086,2.18712,2.18824,9630000.0
2008-05-16 03:37:00,2.18941,2.1899,2.18838,2.18962,8000000.0
2008-05-16 03:38:00,2.18832,2.19032,2.18407,2.19024,6750000.0
2008-05-16 03:39:00,2.18769,2.1913,2.18712,2.18843,9250000.0
2008-05-16 03:40:00,2.18678,2.18843,2.18678,2.18781,8000000.0
2008-05-16 03:41:00,2.18815,2.19117,2.18726,2.19039,5380000.0
2008-05-16 03:42:00,2.18644,2.18955,2.18412,2.18936,9000000.0
2008-05-16 03:43:00,2.18761,2.18896,2.18672,2.18672,6750000.0
2008-05-16 03:44:00,2.19022,2.1911,2.18782,2.18782,8500000.0
2008-05-16 03:45:00,2.18859,2.18897,2.18479,2.18815,8750000.0
2008-05-16 03:46:00,2.18921,2.19074,2.18847,2.19018,9000000.0
2008-05-16 03:47:00,2.18936,2.1902,2.18815,2.1902,16000000.0
2008-05-16 03:48:00,2.18732,2.18782,2.18377,2.1873,11260000.0
2008-05-16 03:51:00,2.18854,2.19002,2.18453,2.18597,8500000.0
2008-05-16 03:52:00,2.18869,2.18984,2.18375,2.1842,7000000.0
2008-05-16 03:53:00,2.19117,2.19117,2.18507,2.19067,8500000.0
2008-05-16 03:54:00,2.19239,2.19598,2.18674,2.1921,16130000.0
2008-05-16 03:55:00,2.19092,2.19092,2.18786,2.18865,10750000.0
2008-05-16 03:56:00,2.18762,2.19038,2.18476,2.18695,13630000.0
2008-05-16 03:57:00,2.1893,2.19088,2.18873,2.19028,12380000.0
2008-05-16 03:58:00,2.18596,2.18952,2.18596,2.18759,7630000.0
2008-05-16 03:59:00,2.18738,2.18943,2.18705,2.18705,10750000.0
2008-05-16 04:00:00,2.18675,2.18896,2.18536,2.18765,8880000.0
2008-05-16 04:01:00,2.1894,2.1894,2.18581,2.18729,6750000.0
2008-05-16 04:02:00,2.18954,2.18954,2.18402,2.18677,17000000.0
2008-05-16 04:03:00,2.1866,2.18907,2.18627,2.18907,5750000.0
2008-05-16 04:04:00,2.18939,2.18979,2.18783,2.1891,8250000.0
2008-05-16 04:05:00,2.18733,2.18957,2.18549,2.18688,9750000.0
2008-05-16 04:06:00,2.1905,2.1905,2.18511,2.18813,6250000.0
2008-05-16 04:07:00,2.18746,2.1894,2.18375,2.18703,13880000.0
2008-05-16 04:08:00,2.18764,2.1895,2.18282,2.1895,5750000.0
2008-05-16 04:09:00,2.18916,2.18916,2.18447,2.18638,8630000.0
2008-05-16 04:10:00,2.18338,2.18815,2.18338,2.1857,6130000.0
2008-05-16 04:11:00,2.18582,2.18829,2.18445,2.18674,5750000.0
2008-05-16 04:12:00,2.18868,2.18868,2.18402,2.18816,9500000.0
2008-05-16 04:13:00,2.18664,2.18876,2.18664,2.18715,5500000.0
2008-05-16 04:14:00,2.18662,2.1886,2.18469,2.1886,11250000.0
2008-05-16 04:15:00,2.18416,2.1882,2.18349,2.1882,7500000.0
2008-05-16 04:16:00,2.18742,2.18913,2.18549,2.18913,6500000.0
2008-05-16 04:17:00,2.18795,2.18877,2.18348,2.18544,10250000.0
2008-05-16 04:18:00,2.18955,2.18955,2.18506,2.18803,4880000.0
2008-05-16 04:19:00,2.18888,2.18895,2.18661,2.18774,9250000.0
2008-05-16 04:20:00,2.18793,2.18856,2.18244,2.18244,6880000.0
2008-05-16 04:21:00,2.18768,2.18869,2.18668,2.18869,5500000.0
2008-05-16 04:22:00,2.18779,2.18863,2.18469,2.18648,10250000.0
2008-05-16 04:23:00,2.18684,2.18934,2.18541,2.18934,9000000.0
2008-05-16 04:24:00,2.18801,2.18915,2.18422,2.18915,10000000.0
2008-05-16 04:25:00,2.18828,2.1887,2.1817,2.1887,6750000.0
2008-05-16 04:26:00,2.18816,2.18904,2.183,2.18767,7000000.0
2008-05-16 04:27:00,2.18515,2.18883,2.18351,2.18595,5130000.0
2008-05-16 04:28:00,2.18503,2.18892,2.18503,2.18734,10500000.0
2008-05-16 04:29:00,2.18893,2.18893,2.18592,2.18606,7750000.0
2008-05-16 04:30:00,2.19023,2.19023,2.18677,2.18817,7510000.0
2008-05-16 04:31:00,2.18614,2.18952,2.18497,2.18952,6750000.0
2008-05-16 04:32:00,2.18746,2.18835,2.18663,2.18835,7250000.0
2008-05-16 04:33:00,2.18525,2.18906,2.18525,2.1853,7630000.0
2008-05-16 04:34:00,2.18589,2.18888,2.18396,2.18845,9250000.0
2008-05-16 04:35:00,2.18926,2.18926,2.18285,2.18637,7750000.0
2008-05-16 04:36:00,2.18634,2.18941,2.18468,2.18941,7250000.0
2008-05-16 04:37:00,2.18675,2.18881,2.18451,2.18881,8500000.0
2008-05-16 04:38:00,2.18883,2.18887,2.18381,2.18381,6250000.0
2008-05-16 04:39:00,2.18987,2.18987,2.18495,2.18624,10760000.0
2008-05-16 04:40:00,2.1881,2.18843,2.18455,2.18746,7250000.0
2008-05-16 04:41:00,2.18835,2.18895,2.18601,2.18702,6750000.0
2008-05-16 04:42:00,2.18638,2.18755,2.18538,2.18658,4880000.0
2008-05-16 04:43:00,2.18732,2.18813,2.18266,2.18266,6500000.0
2008-05-16 04:44:00,2.18884,2.18884,2.18359,2.18359,6250000.0
2008-05-16 04:45:00,2.18583,2.18867,2.18405,2.18635,6500000.0
2008-05-16 04:46:00,2.18999,2.18999,2.18526,2.18791,6000000.0
2008-05-16 04:47:00,2.19002,2.19002,2.18393,2.18861,12000000.0
2008-05-16 04:48:00,2.18842,2.18847,2.18458,2.18552,8630000.0
2008-05-16 04:49:00,2.18435,2.1879,2.18435,2.18614,9000000.0
2008-05-16 04:50:00,2.18859,2.1895,2.18573,2.18926,7000000.0
2008-05-16 04:51:00,2.18711,2.18861,2.1851,2.18854,9750000.0
2008-05-16 04:52:00,2.18694,2.18795,2.18369,2.18632,8510000.0
2008-05-16 04:53:00,2.18657,2.18825,2.1824,2.1824,14130000.0
2008-05-16 04:54:00,2.18726,2.18739,2.18421,2.18421,4000000.0
2008-05-16 04:55:00,2.18865,2.18897,2.18229,2.18725,7000000.0
2008-05-16 04:56:00,2.18783,2.18884,2.18376,2.18884,8500000.0
2008-05-16 04:57:00,2.1881,2.1881,2.18313,2.18745,10000000.0
2008-05-16 04:58:00,2.18865,2.18939,2.18415,2.18939,9880000.0
2008-05-16 04:59:00,2.18948,2.18948,2.18373,2.18584,7880000.0
2008-05-16 05:00:00,2.18785,2.18787,2.18519,2.18598,6130000.0
2008-05-16 05:01:00,2.18385,2.1882,2.1812,2.1882,8500000.0
2008-05-16 05:02:00,2.18695,2.18776,2.18457,2.18713,5500000.0
2008-05-16 05:03:00,2.18817,2.18817,2.18223,2.18582,5880000.0
2008-05-16 05:04:00,2.18582,2.18829,2.18371,2.18732,14250000.0
2008-05-16 05:05:00,2.18636,2.18893,2.18607,2.18858,9750000.0
2008-05-16 05:06:00,2.18699,2.18892,2.18523,2.18873,6130000.0
2008-05-16 05:07:00,2.18707,2.18781,2.18377,2.18487,5750000.0
2008-05-16 05:08:00,2.18835,2.18835,2.18158,2.18158,8750000.0
2008-05-16 05:09:00,2.18934,2.18934,2.18387,2.18848,12000000.0
2008-05-16 05:10:00,2.18565,2.18882,2.18396,2.18806,6250000.0
2008-05-16 05:11:00,2.18808,2.18863,2.18547,2.18622,10500000.0
2008-05-16 05:12:00,2.1882,2.18901,2.18257,2.18901,5380000.0
2008-05-16 05:13:00,2.18606,2.18919,2.18337,2.18847,10250000.0
2008-05-16 05:14:00,2.18972,2.18972,2.18667,2.18667,9260000.0
2008-05-16 05:15:00,2.18982,2.18982,2.18303,2.18884,6880000.0
2008-05-16 05:16:00,2.18741,2.18912,2.18166,2.18166,8630000.0
2008-05-16 05:17:00,2.18415,2.18937,2.18415,2.18937,5500000.0
2008-05-16 05:18:00,2.18854,2.1897,2.18672,2.1897,7500000.0
2008-05-16 05:19:00,2.18878,2.18894,2.18588,2.1868,5750000.0
2008-05-16 05:20:00,2.18372,2.18924,2.18372,2.18509,8250000.0
2008-05-16 05:21:00,2.18572,2.18763,2.18567,2.18645,6250000.0
2008-05-16 05:22:00,2.18641,2.19189,2.18641,2.19037,7500000.0
2008-05-16 05:23:00,2.19108,2.19108,2.18848,2.19082,7750000.0
2008-05-16 05:25:00,2.18815,2.18993,2.18707,2.18714,9750000.0
2008-05-16 05:26:00,2.18977,2.18988,2.18683,2.18683,5500000.0
2008-05-16 05:27:00,2.18669,2.18669,2.18462,2.18462,7130000.0
2008-05-16 05:28:00,2.19135,2.19507,2.18942,2.19507,8750000.0
2008-05-16 05:29:00,2.19042,2.19043,2.18675,2.19043,8750000.0
2008-05-16 05:30:00,2.1866,2.18755,2.18472,2.18654,8880000.0
2008-05-16 05:31:00,2.18897,2.19027,2.18597,2.18717,11250000.0
2008-05-16 05:32:00,2.18469,2.18857,2.18469,2.18757,6750000.0
2008-05-16 05:33:00,2.18955,2.18981,2.18655,2.18981,7500000.0
2008-05-16 05:34:00,2.18921,2.19059,2.18713,2.19059,16500000.0
2008-05-16 05:35:00,2.1905,2.1905,2.18683,2.18912,6380000.0
2008-05-16 05:36:00,2.18582,2.19064,2.18582,2.19064,8750000.0
2008-05-16 05:37:00,2.18897,2.18955,2.18535,2.18955,7250000.0
2008-05-16 05:38:00,2.18778,2.18778,2.18597,2.18695,6380000.0
2008-05-16 05:39:00,2.18369,2.18971,2.18369,2.18923,6750000.0
2008-05-16 05:40:00,2.18565,2.18945,2.18565,2.18813,5500000.0
2008-05-16 05:41:00,2.18692,2.18945,2.18692,2.18923,8500000.0
2008-05-16 05:42:00,2.18794,2.18993,2.18389,2.18993,10130000.0
2008-05-16 05:43:00,2.18809,2.1891,2.18477,2.18704,8000000.0
2008-05-16 05:44:00,2.18917,2.18917,2.18301,2.18301,8750000.0
2008-05-16 05:45:00,2.18888,2.19072,2.18888,2.18942,6750000.0
2008-05-16 05:47:00,2.18832,2.1897,2.18737,2.18761,5500000.0
2008-05-16 05:48:00,2.18796,2.18834,2.18502,2.18523,5250000.0
2008-05-16 05:50:00,2.18834,2.18954,2.18456,2.18731,12250000.0
2008-05-16 05:51:00,2.19001,2.19001,2.1876,2.18896,6750000.0
2008-05-16 05:52:00,2.18903,2.18903,2.18423,2.18423,7130000.0
2008-05-16 05:53:00,2.18755,2.18921,2.18505,2.18505,9130000.0
2008-05-16 05:54:00,2.18561,2.18909,2.18561,2.18643,5250000.0
2008-05-16 05:55:00,2.18873,2.18873,2.18263,2.18263,10000000.0
2008-05-16 05:56:00,2.18941,2.18941,2.18521,2.18547,13000000.0
2008-05-16 05:57:00,2.18891,2.18891,2.18468,2.18873,7500000.0
2008-05-16 05:58:00,2.18975,2.18975,2.18465,2.18465,7250000.0
2008-05-16 05:59:00,2.1898,2.1898,2.18695,2.18914,6630000.0
2008-05-16 06:00:00,2.18188,2.18687,2.18188,2.18468,9000000.0
2008-05-16 06:01:00,2.1901,2.19077,2.18683,2.19077,8000000.0
2008-05-16 06:02:00,2.18524,2.18888,2.18524,2.18716,8000000.0
2008-05-16 06:03:00,2.18288,2.18953,2.18288,2.18953,8250000.0
2008-05-16 06:04:00,2.18752,2.19077,2.18627,2.18758,8250000.0
2008-05-16 06:05:00,2.18715,2.18881,2.1844,2.18528,7250000.0
2008-05-16 06:06:00,2.18698,2.18982,2.18698,2.18728,7380000.0
2008-05-16 06:07:00,2.18751,2.18917,2.18355,2.18761,5750000.0
2008-05-16 06:08:00,2.18733,2.18918,2.18716,2.18819,5500000.0
2008-05-16 06:09:00,2.18814,2.18893,2.18707,2.18707,6000000.0
2008-05-16 06:10:00,2.18678,2.18857,2.18678,2.18798,5250000.0
2008-05-16 06:11:00,2.1894,2.1894,2.18212,2.18512,10750000.0
2008-05-16 06:12:00,2.19015,2.19042,2.18818,2.19032,10000000.0
2008-05-16 06:13:00,2.18756,2.19019,2.18475,2.19019,9250000.0
2008-05-16 06:14:00,2.18572,2.18898,2.18572,2.18881,8250000.0
2008-05-16 06:15:00,2.18582,2.18903,2.18582,2.18644,6500000.0
2008-05-16 06:16:00,2.18709,2.18915,2.18539,2.18915,10250000.0
2008-05-16 06:17:00,2.18885,2.18894,2.18692,2.18827,6630000.0
2008-05-16 06:18:00,2.18453,2.18923,2.18453,2.18923,6000000.0
2008-05-16 06:19:00,2.18682,2.18682,2.18362,2.18593,5750000.0
2008-05-16 06:20:00,2.18939,2.18955,2.18451,2.18573,8250000.0
2008-05-16 06:21:00,2.1874,2.18951,2.18704,2.18766,7750000.0
2008-05-16 06:22:00,2.1897,2.1897,2.1847,2.18622,7500000.0
2008-05-16 06:23:00,2.19003,2.1903,2.18973,2.19012,6750000.0
2008-05-16 06:24:00,2.1901,2.19013,2.18497,2.18497,7380000.0
2008-05-16 06:25:00,2.18728,2.18888,2.18551,2.18581,8000000.0
2008-05-16 06:26:00,2.18776,2.18941,2.18572,2.18572,4880000.0
2008-05-16 06:27:00,2.18681,2.18971,2.18349,2.18664,6000000.0
2008-05-16 06:28:00,2.18457,2.18949,2.18457,2.18649,8750000.0
2008-05-16 06:29:00,2.18975,2.18975,2.18456,2.18724,10250000.0
2008-05-16 06:30:00,2.18845,2.18912,2.18485,2.18486,6250000.0
2008-05-16 06:31:00,2.18989,2.19028,2.18446,2.18712,6630000.0
2008-05-16 06:32:00,2.1869,2.19046,2.18484,2.18484,5500000.0
2008-05-16 06:33:00,2.18803,2.18905,2.18398,2.18856,7000000.0
2008-05-16 06:34:00,2.18931,2.19036,2.18588,2.18708,8500000.0
2008-05-16 06:35:00,2.18637,2.18961,2.18637,2.18875,11500000.0
2008-05-16 06:36:00,2.18903,2.18913,2.18794,2.18854,7250000.0
2008-05-16 06:37:00,2.18869,2.191,2.18453,2.18453,8500000.0
2008-05-16 06:38:00,2.18761,2.18892,2.18511,2.18844,9250000.0
2008-05-16 06:39:00,2.18768,2.1889,2.18427,2.1869,7880000.0
2008-05-16 06:40:00,2.1889,2.18901,2.18469,2.18593,5880000.0
2008-05-16 06:41:00,2.18894,2.18904,2.18395,2.18904,7000000.0
2008-05-16 06:42:00,2.18951,2.18951,2.18281,2.18562,8760000.0
2008-05-16 06:43:00,2.18194,2.18839,2.18194,2.18434,6880000.0
2008-05-16 06:44:00,2.18752,2.18856,2.18444,2.18856,6500000.0
2008-05-16 06:45:00,2.18553,2.18954,2.18553,2.18646,5250000.0
2008-05-16 06:46:00,2.1858,2.18921,2.18456,2.18921,8250000.0
2008-05-16 06:47:00,2.18313,2.1889,2.183,2.1889,7750000.0
2008-05-16 06:48:00,2.18869,2.1889,2.18546,2.18578,6000000.0
2008-05-16 06:49:00,2.18395,2.18794,2.18395,2.18787,6510000.0
2008-05-16 06:50:00,2.1866,2.18768,2.18408,2.18671,10250000.0
2008-05-16 06:51:00,2.18546,2.18715,2.18383,2.18582,10000000.0
2008-05-16 06:52:00,2.18527,2.18748,2.18413,2.18735,7380000.0
2008-05-16 06:53:00,2.1844,2.18704,2.18334,2.18374,8000000.0
2008-05-16 06:54:00,2.1878,2.1878,2.18546,2.18552,8500000.0
2008-05-16 06:55:00,2.18629,2.18742,2.1834,2.18689,11500000.0
2008-05-16 06:56:00,2.18645,2.18722,2.18467,2.18467,7880000.0
2008-05-16 06:57:00,2.18228,2.18784,2.18228,2.18523,15500000.0
2008-05-16 06:58:00,2.1857,2.18715,2.18283,2.18693,8500000.0
2008-05-16 06:59:00,2.18525,2.18696,2.18399,2.18584,9000000.0
2008-05-16 07:00:00,2.18682,2.18754,2.18059,2.18754,10500000.0
2008-05-16 07:01:00,2.18492,2.18754,2.18228,2.18754,5750000.0
2008-05-16 07:02:00,2.18532,2.18735,2.18274,2.18735,10880000.0
2008-05-16 07:03:00,2.18327,2.1861,2.18115,2.18115,7500000.0
2008-05-16 07:04:00,2.18769,2.18769,2.18151,2.183,12000000.0
2008-05-16 07:05:00,2.18722,2.18785,2.18395,2.18785,11000000.0
2008-05-16 07:06:00,2.18604,2.18727,2.18156,2.18718,7500000.0
2008-05-16 07:07:00,2.18714,2.18759,2.18157,2.18478,6630000.0
2008-05-16 07:08:00,2.18518,2.18668,2.18197,2.18386,7250000.0
2008-05-16 07:09:00,2.186,2.18812,2.18501,2.18653,12250000.0
2008-05-16 07:10:00,2.18767,2.18767,2.18376,2.18634,11130000.0
2008-05-16 07:11:00,2.18721,2.18802,2.18255,2.18802,5880000.0
2008-05-16 07:12:00,2.18562,2.1873,2.18195,2.18446,9500000.0
2008-05-16 07:13:00,2.18602,2.18719,2.18283,2.18301,7500000.0
2008-05-16 07:14:00,2.18526,2.18674,2.18504,2.18537,4510000.0
2008-05-16 07:15:00,2.18813,2.18813,2.18179,2.18507,11010000.0
2008-05-16 07:16:00,2.1864,2.18795,2.18215,2.18795,11000000.0
2008-05-16 07:17:00,2.18599,2.18729,2.18356,2.186,10750000.0
2008-05-16 07:18:00,2.18836,2.18836,2.18547,2.18565,8000000.0
2008-05-16 07:19:00,2.18574,2.18749,2.18174,2.1855,11500000.0
2008-05-16 07:20:00,2.18356,2.18783,2.18356,2.18521,6000000.0
2008-05-16 07:21:00,2.18593,2.1876,2.18561,2.18561,13130000.0
2008-05-16 07:22:00,2.18578,2.18712,2.18218,2.18426,10130000.0
2008-05-16 07:23:00,2.18601,2.18691,2.18425,2.1862,7500000.0
2008-05-16 07:24:00,2.18779,2.18779,2.18389,2.18658,10750000.0
2008-05-16 07:25:00,2.18542,2.1876,2.18531,2.18549,6250000.0
2008-05-16 07:26:00,2.18491,2.18825,2.18254,2.18617,9000000.0
2008-05-16 07:27:00,2.18653,2.187,2.18246,2.18407,10000000.0
2008-05-16 07:28:00,2.18144,2.18647,2.18144,2.18633,9250000.0
2008-05-16 07:29:00,2.1859,2.1859,2.18248,2.18519,12630000.0
2008-05-16 07:30:00,2.18515,2.18571,2.18311,2.18571,10500000.0
2008-05-16 07:31:00,2.18365,2.18636,2.18152,2.18636,5130000.0
2008-05-16 07:32:00,2.18327,2.18563,2.17988,2.18406,8500000.0
2008-05-16 07:33:00,2.17883,2.18452,2.17767,2.18343,12000000.0
2008-05-16 07:34:00,2.18279,2.18631,2.18239,2.18631,13000000.0
2008-05-16 07:35:00,2.18398,2.18654,2.1825,2.1825,10630000.0
2008-05-16 07:36:00,2.18097,2.18593,2.18047,2.18593,7130000.0
2008-05-16 07:37:00,2.18621,2.18672,2.18343,2.18343,6250000.0
2008-05-16 07:38:00,2.18397,2.18397,2.18126,2.18361,10000000.0
2008-05-16 07:39:00,2.18442,2.18686,2.18201,2.1837,11380000.0
2008-05-16 07:40:00,2.18517,2.18653,2.18051,2.18559,9500000.0
2008-05-16 07:41:00,2.18672,2.18672,2.18047,2.18338,7380000.0
2008-05-16 07:42:00,2.18187,2.18627,2.18134,2.18134,10000000.0
2008-05-16 07:43:00,2.18542,2.1857,2.18241,2.18241,8500000.0
2008-05-16 07:44:00,2.18131,2.18508,2.18131,2.18384,9500000.0
2008-05-16 07:45:00,2.18513,2.18543,2.18176,2.18301,11380000.0
2008-05-16 07:46:00,2.18418,2.18484,2.1785,2.18198,6750000.0
2008-05-16 07:47:00,2.18271,2.18488,2.18017,2.1824,6500000.0
2008-05-16 07:48:00,2.18331,2.1841,2.1801,2.181,9000000.0
2008-05-16 07:49:00,2.18245,2.18416,2.18083,2.18144,7000000.0
2008-05-16 07:50:00,2.18184,2.18459,2.17814,2.18162,12130000.0
2008-05-16 07:51:00,2.18482,2.18581,2.18329,2.18581,8000000.0
2008-05-16 07:52:00,2.18596,2.18618,2.18214,2.18489,9500000.0
2008-05-16 07:53:00,2.18519,2.18607,2.17965,2.18145,8250000.0
2008-05-16 07:54:00,2.1855,2.18571,2.18094,2.18571,9750000.0
2008-05-16 07:55:00,2.18317,2.18571,2.18311,2.18448,7750000.0
2008-05-16 07:56:00,2.18493,2.18509,2.18167,2.18344,9000000.0
2008-05-16 07:57:00,2.18299,2.18614,2.18106,2.18539,8250000.0
2008-05-16 07:58:00,2.18091,2.18451,2.1808,2.1822,9500000.0
2008-05-16 07:59:00,2.18547,2.18558,2.18279,2.183,8750000.0
2008-05-16 08:00:00,2.18459,2.18459,2.18226,2.18412,5500000.0
2008-05-16 08:01:00,2.18316,2.18523,2.18209,2.18447,10880000.0
2008-05-16 08:02:00,2.18193,2.18684,2.18147,2.18618,19130000.0
2008-05-16 08:03:00,2.18206,2.18412,2.17983,2.18156,12500000.0
2008-05-16 08:04:00,2.18383,2.1842,2.18081,2.18242,12750000.0
2008-05-16 08:05:00,2.17851,2.18389,2.17851,2.18069,6250000.0
2008-05-16 08:06:00,2.17914,2.18407,2.17914,2.18227,9630000.0
2008-05-16 08:07:00,2.18405,2.18423,2.17985,2.18071,7250000.0
2008-05-16 08:08:00,2.18146,2.18466,2.18011,2.18329,7250000.0
2008-05-16 08:09:00,2.18413,2.18505,2.17853,2.18505,8500000.0
2008-05-16 08:10:00,2.18146,2.18448,2.18123,2.18123,5500000.0
2008-05-16 08:11:00,2.18343,2.18556,2.18135,2.18556,6500000.0
2008-05-16 08:12:00,2.18311,2.18397,2.18094,2.18137,8750000.0
2008-05-16 08:13:00,2.18449,2.18449,2.18173,2.18343,6750000.0
2008-05-16 08:14:00,2.18225,2.18414,2.17709,2.18132,11250000.0
2008-05-16 08:15:00,2.18431,2.18453,2.17999,2.18448,11000000.0
2008-05-16 08:16:00,2.18351,2.18373,2.18124,2.18124,6000000.0
2008-05-16 08:17:00,2.18226,2.18515,2.18226,2.18303,9500000.0
2008-05-16 08:18:00,2.18279,2.18689,2.18279,2.1851,8750000.0
2008-05-16 08:19:00,2.18306,2.18416,2.18231,2.18416,9750000.0
2008-05-16 08:20:00,2.18188,2.18468,2.18159,2.18402,7250000.0
2008-05-16 08:21:00,2.18192,2.18386,2.18192,2.18386,7510000.0
2008-05-16 08:22:00,2.18246,2.18346,2.17955,2.18317,9000000.0
2008-05-16 08:23:00,2.18184,2.18313,2.18123,2.18256,5630000.0
2008-05-16 08:24:00,2.18094,2.18369,2.1773,2.18314,7000000.0
2008-05-16 08:25:00,2.18089,2.18236,2.17843,2.17966,11500000.0
2008-05-16 08:26:00,2.18058,2.1818,2.17639,2.1818,9760000.0
2008-05-16 08:27:00,2.17964,2.18274,2.17911,2.18274,10500000.0
2008-05-16 08:28:00,2.18187,2.18212,2.17704,2.18025,15380000.0
2008-05-16 08:29:00,2.18052,2.18228,2.17896,2.17896,7250000.0
2008-05-16 08:30:00,2.18064,2.18218,2.17596,2.18218,13500000.0
2008-05-16 08:31:00,2.17883,2.18267,2.17756,2.18211,7500000.0
2008-05-16 08:32:00,2.18343,2.18343,2.17821,2.17821,5250000.0
2008-05-16 08:33:00,2.18265,2.18281,2.1808,2.1808,5250000.0
2008-05-16 08:34:00,2.18177,2.18343,2.17698,2.1796,5500000.0
2008-05-16 08:35:00,2.18422,2.18422,2.17978,2.18244,6000000.0
2008-05-16 08:36:00,2.18406,2.18406,2.17877,2.18049,10250000.0
2008-05-16 08:37:00,2.18279,2.18284,2.17907,2.18257,7750000.0
2008-05-16 08:38:00,2.18089,2.18469,2.17746,2.18469,13000000.0
2008-05-16 08:39:00,2.18075,2.18342,2.17843,2.18331,10250000.0
2008-05-16 08:40:00,2.17845,2.18223,2.17729,2.18223,12750000.0
2008-05-16 08:41:00,2.18009,2.18424,2.17843,2.17998,12510000.0
2008-05-16 08:42:00,2.18024,2.18245,2.17865,2.17909,8130000.0
2008-05-16 08:43:00,2.18338,2.18338,2.17845,2.18029,14500000.0
2008-05-16 08:44:00,2.17838,2.18403,2.17698,2.18063,11500000.0
2008-05-16 08:45:00,2.18038,2.18329,2.17852,2.17852,10130000.0
2008-05-16 08:46:00,2.1833,2.1833,2.18089,2.18329,5750000.0
2008-05-16 08:47:00,2.18017,2.18334,2.17951,2.18334,7000000.0
2008-05-16 08:48:00,2.18332,2.18347,2.17772,2.18302,15000000.0
2008-05-16 08:49:00,2.18167,2.18174,2.17809,2.18058,5250000.0
2008-05-16 08:50:00,2.18181,2.18219,2.17995,2.18219,6250000.0
2008-05-16 08:51:00,2.17922,2.1827,2.17816,2.17998,10250000.0
2008-05-16 08:52:00,2.17797,2.18143,2.17777,2.17808,8000000.0
2008-05-16 08:53:00,2.17942,2.18248,2.17709,2.17709,11250000.0
2008-05-16 08:54:00,2.17983,2.18291,2.17797,2.18077,7000000.0
2008-05-16 08:55:00,2.17956,2.18292,2.17956,2.18028,7750000.0
2008-05-16 08:56:00,2.18233,2.18364,2.17959,2.18348,6750000.0
2008-05-16 08:57:00,2.17797,2.18394,2.17674,2.18394,13010000.0
2008-05-16 08:58:00,2.1845,2.1845,2.18086,2.18331,5500000.0
2008-05-16 08:59:00,2.18311,2.18371,2.17878,2.18259,12250000.0
2008-05-16 09:00:00,2.18309,2.18365,2.17975,2.18102,5750000.0
2008-05-16 09:01:00,2.18187,2.1839,2.17796,2.18052,12750000.0
2008-05-16 09:02:00,2.18176,2.1824,2.17727,2.18085,8500000.0
2008-05-16 09:03:00,2.18015,2.18268,2.17833,2.18048,10000000.0
2008-05-16 09:04:00,2.18278,2.18334,2.17913,2.1804,10750000.0
2008-05-16 09:05:00,2.17776,2.18211,2.17776,2.18211,11380000.0
2008-05-16 09:06:00,2.18122,2.18154,2.17786,2.18154,9500000.0
2008-05-16 09:07:00,2.1824,2.1824,2.17719,2.18123,5260000.0
2008-05-16 09:08:00,2.17727,2.18149,2.17721,2.18149,9000000.0
2008-05-16 09:09:00,2.1824,2.18253,2.17814,2.17816,7000000.0
2008-05-16 09:10:00,2.18096,2.18256,2.17844,2.18256,6500000.0
2008-05-16 09:11:00,2.18244,2.18261,2.17786,2.18256,8750000.0
2008-05-16 09:12:00,2.18347,2.18353,2.17898,2.18048,8500000.0
2008-05-16 09:13:00,2.18305,2.18395,2.17737,2.18352,11500000.0
2008-05-16 09:14:00,2.18013,2.18282,2.17671,2.18282,12000000.0
2008-05-16 09:15:00,2.18137,2.18221,2.17771,2.18075,13890000.0
2008-05-16 09:16:00,2.17867,2.1829,2.17687,2.18263,10630000.0
2008-05-16 09:17:00,2.18203,2.18251,2.17825,2.18147,8250000.0
2008-05-16 09:18:00,2.18006,2.18302,2.1795,2.18246,8250000.0
2008-05-16 09:19:00,2.18379,2.18379,2.17634,2.18204,8000000.0
2008-05-16 09:20:00,2.1816,2.18209,2.17678,2.1805,11500000.0
2008-05-16 09:21:00,2.18116,2.18291,2.17566,2.18291,10500000.0
2008-05-16 09:22:00,2.18293,2.18293,2.17814,2.18272,7000000.0
2008-05-16 09:23:00,2.18392,2.18392,2.17629,2.17938,9130000.0
2008-05-16 09:24:00,2.18285,2.18293,2.17828,2.18293,7130000.0
2008-05-16 09:25:00,2.18408,2.18462,2.1782,2.18331,10380000.0
2008-05-16 09:26:00,2.18351,2.18351,2.18142,2.1828,6500000.0
2008-05-16 09:27:00,2.18371,2.18665,2.17952,2.18575,9500000.0
2008-05-16 09:28:00,2.18325,2.18431,2.18154,2.18431,7750000.0
2008-05-16 09:29:00,2.18361,2.18483,2.17746,2.18483,14260000.0
2008-05-16 09:30:00,2.18501,2.18501,2.18101,2.18111,4880000.0
2008-05-16 09:31:00,2.18434,2.18503,2.17937,2.18429,7500000.0
2008-05-16 09:32:00,2.18459,2.18459,2.17926,2.18098,8000000.0
2008-05-16 09:33:00,2.18537,2.18537,2.17732,2.18065,7000000.0
2008-05-16 09:34:00,2.18245,2.18689,2.18245,2.18437,6250000.0
2008-05-16 09:35:00,2.18558,2.18587,2.18145,2.18558,16250000.0
2008-05-16 09:36:00,2.18572,2.18676,2.18322,2.18676,7130000.0
2008-05-16 09:37:00,2.18536,2.18544,2.18119,2.18245,11250000.0
2008-05-16 09:38:00,2.18579,2.18666,2.18064,2.18395,5250000.0
2008-05-16 09:39:00,2.18288,2.18446,2.18102,2.18102,8380000.0
2008-05-16 09:40:00,2.18499,2.18553,2.17944,2.17944,5500000.0
2008-05-16 09:41:00,2.18042,2.18491,2.17967,2.1822,11880000.0
2008-05-16 09:42:00,2.18344,2.18645,2.18004,2.18371,18760000.0
2008-05-16 09:43:00,2.1826,2.18573,2.18111,2.18275,8750000.0
2008-05-16 09:44:00,2.18384,2.18479,2.18117,2.18271,8750000.0
2008-05-16 09:45:00,2.18466,2.18466,2.18003,2.18375,10880000.0
2008-05-16 09:46:00,2.18433,2.18433,2.18086,2.18338,7380000.0
2008-05-16 09:47:00,2.18236,2.18513,2.18062,2.18295,5630000.0
2008-05-16 09:48:00,2.18467,2.18467,2.18049,2.18165,11510000.0
2008-05-16 09:49:00,2.18062,2.18319,2.17923,2.18108,6750000.0
2008-05-16 09:50:00,2.17773,2.18238,2.1775,2.18238,11250000.0
2008-05-16 09:51:00,2.18042,2.18118,2.1755,2.18045,6380000.0
2008-05-16 09:52:00,2.18078,2.18223,2.17637,2.18223,9750000.0
2008-05-16 09:53:00,2.18183,2.18199,2.17799,2.18177,8250000.0
2008-05-16 09:54:00,2.17933,2.18299,2.1776,2.18299,11250000.0
2008-05-16 09:55:00,2.18254,2.18359,2.18076,2.18359,5250000.0
2008-05-16 09:56:00,2.18007,2.18313,2.1768,2.1813,6000000.0
2008-05-16 09:57:00,2.18302,2.18344,2.17933,2.18344,12250000.0
2008-05-16 09:58:00,2.18095,2.18335,2.17894,2.18262,12750000.0
2008-05-16 09:59:00,2.1811,2.18347,2.17896,2.18135,11000000.0
2008-05-16 10:00:00,2.18194,2.18337,2.18049,2.18273,5750000.0
2008-05-16 10:01:00,2.18387,2.18485,2.18033,2.18362,10250000.0
2008-05-16 10:02:00,2.18203,2.18581,2.1781,2.18206,6500000.0
2008-05-16 10:03:00,2.18639,2.1864,2.17858,2.18367,11010000.0
2008-05-16 10:04:00,2.18268,2.18664,2.18268,2.18602,5500000.0
2008-05-16 10:05:00,2.18495,2.18495,2.18181,2.18257,11500000.0
2008-05-16 10:06:00,2.18351,2.18557,2.17997,2.18512,13000000.0
2008-05-16 10:07:00,2.18568,2.1858,2.18275,2.18332,6000000.0
2008-05-16 10:08:00,2.18277,2.18604,2.18277,2.18392,9750000.0
2008-05-16 10:09:00,2.18568,2.18646,2.18104,2.18396,7250000.0
2008-05-16 10:10:00,2.18502,2.18586,2.18056,2.18174,10250000.0
2008-05-16 10:11:00,2.18233,2.18564,2.18101,2.18517,8000000.0
2008-05-16 10:12:00,2.18358,2.18443,2.17861,2.18427,7500000.0
2008-05-16 10:13:00,2.18159,2.18478,2.17966,2.18433,14130000.0
2008-05-16 10:14:00,2.18437,2.18437,2.18169,2.18386,6250000.0
2008-05-16 10:15:00,2.18559,2.18559,2.18179,2.1836,7500000.0
2008-05-16 10:16:00,2.18403,2.18403,2.1808,2.18273,6380000.0
2008-05-16 10:17:00,2.18391,2.18486,2.17939,2.18215,8500000.0
2008-05-16 10:18:00,2.18405,2.18435,2.18041,2.18275,10750000.0
2008-05-16 10:19:00,2.18433,2.18433,2.18011,2.18256,10130000.0
2008-05-16 10:20:00,2.18182,2.18272,2.18071,2.18133,10250000.0
2008-05-16 10:21:00,2.18291,2.18291,2.17638,2.17959,10630000.0
2008-05-16 10:22:00,2.17891,2.18142,2.17891,2.18117,8000000.0
2008-05-16 10:23:00,2.18175,2.18175,2.17585,2.18082,6250000.0
2008-05-16 10:24:00,2.17999,2.18247,2.1776,2.1776,5500000.0
2008-05-16 10:25:00,2.17767,2.1824,2.17767,2.1824,7380000.0
2008-05-16 10:26:00,2.1803,2.18197,2.17828,2.18093,10750000.0
2008-05-16 10:27:00,2.17886,2.18279,2.17728,2.17831,8500000.0
2008-05-16 10:28:00,2.18136,2.18136,2.17632,2.18009,5500000.0
2008-05-16 10:29:00,2.17972,2.18099,2.17816,2.18059,10500000.0
2008-05-16 10:30:00,2.18266,2.18266,2.17722,2.17783,6750000.0
2008-05-16 10:31:00,2.18167,2.18167,2.17856,2.17961,7250000.0
2008-05-16 10:32:00,2.18074,2.18146,2.17707,2.18022,12380000.0
2008-05-16 10:33:00,2.18207,2.18207,2.17732,2.18029,7000000.0
2008-05-16 10:34:00,2.18108,2.18173,2.17775,2.17961,8260000.0
2008-05-16 10:35:00,2.18197,2.18197,2.1753,2.1753,5750000.0
2008-05-16 10:36:00,2.18121,2.1819,2.17761,2.17819,8750000.0
2008-05-16 10:37:00,2.18198,2.18198,2.17886,2.18071,9630000.0
2008-05-16 10:38:00,2.18027,2.1821,2.17786,2.18174,8750000.0
2008-05-16 10:39:00,2.18071,2.18243,2.17916,2.18243,8750000.0
2008-05-16 10:40:00,2.18137,2.18263,2.17766,2.17998,10750000.0
2008-05-16 10:41:00,2.1823,2.1823,2.17853,2.18032,9500000.0
2008-05-16 10:42:00,2.17962,2.18071,2.17812,2.18071,8750000.0
2008-05-16 10:43:00,2.17798,2.18062,2.17778,2.18056,7000000.0
2008-05-16 10:44:00,2.18036,2.18872,2.17869,2.18017,14000000.0
2008-05-16 10:45:00,2.17877,2.18091,2.17562,2.17937,6880000.0
2008-05-16 10:46:00,2.18235,2.18241,2.17901,2.18241,6750000.0
2008-05-16 10:47:00,2.18169,2.18169,2.17717,2.17791,5750000.0
2008-05-16 10:48:00,2.17889,2.18077,2.17821,2.18008,8000000.0
2008-05-16 10:49:00,2.18169,2.18204,2.17325,2.17325,8000000.0
2008-05-16 10:50:00,2.17945,2.1804,2.17862,2.17941,6380000.0
2008-05-16 10:51:00,2.17899,2.18151,2.17615,2.17615,8380000.0
2008-05-16 10:52:00,2.18161,2.18203,2.17656,2.17951,14130000.0
2008-05-16 10:53:00,2.18178,2.18283,2.17868,2.18163,12500000.0
2008-05-16 10:54:00,2.1822,2.1822,2.17641,2.1776,8500000.0
2008-05-16 10:55:00,2.17923,2.18188,2.17923,2.18159,8250000.0
2008-05-16 10:56:00,2.18117,2.18304,2.17836,2.17836,9000000.0
2008-05-16 10:57:00,2.17877,2.18264,2.17877,2.18217,6500000.0
2008-05-16 10:58:00,2.18229,2.18229,2.17733,2.18078,8750000.0
2008-05-16 10:59:00,2.17878,2.18351,2.17793,2.18212,7000000.0
2008-05-16 11:00:00,2.1793,2.18344,2.1783,2.18286,13750000.0
2008-05-16 11:01:00,2.17906,2.18196,2.17724,2.1805,9250000.0
2008-05-16 11:02:00,2.18165,2.18261,2.18022,2.18054,6250000.0
2008-05-16 11:03:00,2.18227,2.18343,2.18008,2.18331,7000000.0
2008-05-16 11:04:00,2.17944,2.18286,2.17835,2.17962,7000000.0
2008-05-16 11:05:00,2.18179,2.18385,2.17773,2.17977,11000000.0
2008-05-16 11:06:00,2.18181,2.18236,2.18009,2.18009,7880000.0
2008-05-16 11:07:00,2.18253,2.18253,2.17633,2.18077,5880000.0
2008-05-16 11:08:00,2.18097,2.18122,2.17848,2.18122,8000000.0
2008-05-16 11:09:00,2.18114,2.18264,2.17757,2.18264,6750000.0
2008-05-16 11:10:00,2.18307,2.18307,2.17876,2.17904,11500000.0
2008-05-16 11:11:00,2.18222,2.18222,2.17641,2.18092,6250000.0
2008-05-16 11:12:00,2.18154,2.18154,2.17686,2.17686,7000000.0
2008-05-16 11:13:00,2.17801,2.18297,2.17801,2.18101,10250000.0
2008-05-16 11:14:00,2.18111,2.18335,2.17989,2.18335,6750000.0
2008-05-16 11:15:00,2.18372,2.18372,2.17938,2.18047,6750000.0
2008-05-16 11:16:00,2.18182,2.18193,2.17981,2.17981,5250000.0
2008-05-16 11:17:00,2.18184,2.18251,2.17809,2.18146,9750000.0
2008-05-16 11:18:00,2.18225,2.18298,2.17553,2.18022,11130000.0
2008-05-16 11:19:00,2.18055,2.18203,2.17634,2.17881,9500000.0
2008-05-16 11:20:00,2.18206,2.18251,2.17606,2.18097,7000000.0
2008-05-16 11:21:00,2.18229,2.18229,2.17764,2.18125,11130000.0
2008-05-16 11:22:00,2.17926,2.18095,2.17691,2.17691,6000000.0
2008-05-16 11:23:00,2.18003,2.18138,2.17649,2.18135,13250000.0
2008-05-16 11:24:00,2.17957,2.18127,2.17628,2.1809,8750000.0
2008-05-16 11:25:00,2.18185,2.18185,2.1788,2.18102,11760000.0
2008-05-16 11:26:00,2.18014,2.1809,2.17606,2.18067,9750000.0
2008-05-16 11:27:00,2.17893,2.18257,2.1785,2.18138,7000000.0
2008-05-16 11:28:00,2.17913,2.18041,2.17733,2.18026,7750000.0
2008-05-16 11:29:00,2.18287,2.18287,2.17772,2.18275,5750000.0
2008-05-16 11:30:00,2.17978,2.18353,2.17978,2.18353,9250000.0
2008-05-16 11:31:00,2.18463,2.18512,2.17948,2.18282,10880000.0
2008-05-16 11:32:00,2.18404,2.18456,2.17982,2.18428,9250000.0
2008-05-16 11:33:00,2.18434,2.18434,2.18097,2.18321,15500000.0
2008-05-16 11:34:00,2.18274,2.18438,2.1819,2.18411,7880000.0
2008-05-16 11:35:00,2.18319,2.18487,2.18036,2.18326,11750000.0
2008-05-16 11:36:00,2.18324,2.18471,2.18217,2.1831,7250000.0
2008-05-16 11:37:00,2.17885,2.18503,2.17822,2.18503,6750000.0
2008-05-16 11:38:00,2.1809,2.18506,2.1809,2.18506,5500000.0
2008-05-16 11:39:00,2.18523,2.18523,2.17676,2.18267,8750000.0
2008-05-16 11:40:00,2.18026,2.18399,2.17831,2.18371,12630000.0
2008-05-16 11:41:00,2.18413,2.18413,2.17793,2.18341,8250000.0
2008-05-16 11:42:00,2.18338,2.18338,2.17944,2.18273,6500000.0
2008-05-16 11:43:00,2.18177,2.18324,2.17933,2.18324,11000000.0
2008-05-16 11:44:00,2.18296,2.18373,2.18141,2.1828,8130000.0
2008-05-16 11:45:00,2.183,2.18407,2.17905,2.18407,7000000.0
2008-05-16 11:46:00,2.18337,2.18422,2.18096,2.18422,6750000.0
2008-05-16 11:47:00,2.1831,2.18597,2.18079,2.18509,8880000.0
2008-05-16 11:48:00,2.18075,2.18406,2.18063,2.18375,11000000.0
2008-05-16 11:49:00,2.18268,2.18486,2.17914,2.18198,12250000.0
2008-05-16 11:50:00,2.18313,2.18495,2.18311,2.18495,7000000.0
2008-05-16 11:51:00,2.18543,2.18543,2.18184,2.18196,5750000.0
2008-05-16 11:52:00,2.18621,2.18621,2.18315,2.18541,8000000.0
2008-05-16 11:53:00,2.18502,2.18621,2.18398,2.18566,7000000.0
2008-05-16 11:54:00,2.18602,2.18607,2.17901,2.18591,9000000.0
2008-05-16 11:55:00,2.18453,2.18524,2.18207,2.18337,6630000.0
2008-05-16 11:56:00,2.18605,2.18651,2.18252,2.18469,9250000.0
2008-05-16 11:57:00,2.18112,2.18568,2.18112,2.18545,6630000.0
2008-05-16 11:58:00,2.18118,2.18725,2.18118,2.18329,9630000.0
2008-05-16 11:59:00,2.18619,2.18619,2.18325,2.18459,9380000.0
2008-05-16 12:00:00,2.18667,2.18705,2.18174,2.18557,7750000.0
2008-05-16 12:01:00,2.18397,2.18678,2.18183,2.18422,7250000.0
2008-05-16 12:02:00,2.17935,2.18623,2.17935,2.18497,11500000.0
2008-05-16 12:03:00,2.18409,2.18722,2.18391,2.18561,6630000.0
2008-05-16 12:04:00,2.18523,2.18724,2.18262,2.18724,6250000.0
2008-05-16 12:05:00,2.1858,2.18715,2.18154,2.18698,8000000.0
2008-05-16 12:06:00,2.18547,2.18647,2.18362,2.18576,7750000.0
2008-05-16 12:07:00,2.18635,2.18667,2.18121,2.18487,9500000.0
2008-05-16 12:08:00,2.18702,2.18709,2.18179,2.18577,10130000.0
2008-05-16 12:09:00,2.18547,2.18666,2.18161,2.18663,13000000.0
2008-05-16 12:10:00,2.18663,2.18682,2.17992,2.18652,11250000.0
2008-05-16 12:11:00,2.18567,2.18737,2.18452,2.18683,7250000.0
2008-05-16 12:12:00,2.18638,2.18702,2.18314,2.18592,8250000.0
2008-05-16 12:13:00,2.18514,2.18665,2.18088,2.18665,11250000.0
2008-05-16 12:14:00,2.18613,2.18613,2.18168,2.18604,10000000.0
2008-05-16 12:15:00,2.18271,2.18538,2.18239,2.18524,8880000.0
2008-05-16 12:16:00,2.18712,2.18712,2.1826,2.18379,7380000.0
2008-05-16 12:17:00,2.18795,2.18795,2.18522,2.18646,5750000.0
2008-05-16 12:18:00,2.18423,2.18811,2.18262,2.18262,6250000.0
2008-05-16 12:19:00,2.18686,2.18718,2.17974,2.18653,7380000.0
2008-05-16 12:20:00,2.1843,2.18815,2.18351,2.18794,6750000.0
2008-05-16 12:21:00,2.18602,2.18714,2.18152,2.18361,12750000.0
2008-05-16 12:22:00,2.18689,2.18765,2.18513,2.1873,7000000.0
2008-05-16 12:23:00,2.18752,2.18786,2.18293,2.18679,9000000.0
2008-05-16 12:24:00,2.18629,2.18629,2.17996,2.18532,7750000.0
2008-05-16 12:25:00,2.18458,2.1875,2.18238,2.1875,8250000.0
2008-05-16 12:26:00,2.18368,2.18733,2.18368,2.18733,12380000.0
2008-05-16 12:27:00,2.18752,2.18752,2.18217,2.18689,11000000.0
2008-05-16 12:28:00,2.18507,2.18732,2.18484,2.18715,11500000.0
2008-05-16 12:29:00,2.18635,2.18778,2.18446,2.18738,6630000.0
2008-05-16 12:30:00,2.18792,2.18798,2.18286,2.18442,5500000.0
2008-05-16 12:31:00,2.18741,2.18741,2.18155,2.18512,9500000.0
2008-05-16 12:32:00,2.18735,2.18735,2.18448,2.18589,6500000.0
2008-05-16 12:33:00,2.18605,2.18664,2.1832,2.18658,12130000.0
2008-05-16 12:34:00,2.18696,2.18696,2.18363,2.18363,7750000.0
2008-05-16 12:35:00,2.18587,2.18703,2.18239,2.18542,8250000.0
2008-05-16 12:36:00,2.18656,2.18656,2.18315,2.18356,4880000.0
2008-05-16 12:37:00,2.18431,2.18674,2.18059,2.18569,15250000.0
2008-05-16 12:38:00,2.18532,2.18654,2.1805,2.18654,9000000.0
2008-05-16 12:39:00,2.18561,2.18677,2.1831,2.18385,8750000.0
2008-05-16 12:40:00,2.1824,2.18616,2.1824,2.18558,7750000.0
2008-05-16 12:41:00,2.18146,2.18716,2.18146,2.18716,8000000.0
2008-05-16 12:42:00,2.18716,2.18716,2.18231,2.18553,12130000.0
2008-05-16 12:43:00,2.18378,2.18707,2.18248,2.18248,9250000.0
2008-05-16 12:44:00,2.18258,2.18618,2.18162,2.18342,9880000.0
2008-05-16 12:45:00,2.1828,2.18654,2.1828,2.1861,5630000.0
2008-05-16 12:46:00,2.18694,2.18709,2.18246,2.1836,9250000.0
2008-05-16 12:47:00,2.18596,2.18727,2.18291,2.18727,7510000.0
2008-05-16 12:48:00,2.18389,2.18688,2.18268,2.18627,14250000.0
2008-05-16 12:49:00,2.18703,2.18703,2.18334,2.18446,10750000.0
2008-05-16 12:50:00,2.18602,2.18679,2.18311,2.18669,10130000.0
2008-05-16 12:51:00,2.18716,2.18761,2.18339,2.18753,6750000.0
2008-05-16 12:52:00,2.18773,2.18812,2.18316,2.18379,7750000.0
2008-05-16 12:53:00,2.1871,2.1871,2.18495,2.18697,6500000.0
2008-05-16 12:54:00,2.18531,2.18886,2.18531,2.18832,8380000.0
2008-05-16 12:55:00,2.18452,2.19014,2.18452,2.18873,8750000.0
2008-05-16 12:56:00,2.18593,2.18676,2.18167,2.18449,16000000.0
2008-05-16 12:57:00,2.18749,2.18749,2.18202,2.18577,15380000.0
2008-05-16 12:58:00,2.18665,2.18742,2.18013,2.18548,10250000.0
2008-05-16 12:59:00,2.18617,2.18955,2.18574,2.18816,11750000.0
2008-05-16 13:00:00,2.18882,2.18882,2.1856,2.18858,9130000.0
2008-05-16 13:01:00,2.18721,2.1893,2.18669,2.18696,7750000.0
2008-05-16 13:02:00,2.18802,2.18876,2.18482,2.18679,7500000.0
2008-05-16 13:03:00,2.18868,2.18868,2.18501,2.18562,13260000.0
2008-05-16 13:04:00,2.18853,2.18853,2.18338,2.18816,10750000.0
2008-05-16 13:05:00,2.18734,2.18839,2.18308,2.18835,11250000.0
2008-05-16 13:06:00,2.18531,2.18797,2.18531,2.18797,9750000.0
2008-05-16 13:07:00,2.18586,2.18897,2.1825,2.18814,10130000.0
2008-05-16 13:08:00,2.18879,2.1889,2.18431,2.18782,7500000.0
2008-05-16 13:09:00,2.18799,2.19047,2.18606,2.18674,7500000.0
2008-05-16 13:10:00,2.18792,2.18902,2.18468,2.18902,6250000.0
2008-05-16 13:11:00,2.18667,2.18886,2.18571,2.1861,10880000.0
2008-05-16 13:12:00,2.18836,2.18836,2.18385,2.185,7750000.0
2008-05-16 13:13:00,2.18582,2.18818,2.18444,2.18747,11250000.0
2008-05-16 13:14:00,2.18591,2.18779,2.18286,2.18656,8250000.0
2008-05-16 13:15:00,2.18696,2.18822,2.18405,2.18484,7000000.0
2008-05-16 13:16:00,2.18663,2.18761,2.18236,2.18476,12750000.0
2008-05-16 13:17:00,2.18531,2.18755,2.18401,2.18681,6880000.0
2008-05-16 13:18:00,2.18804,2.18839,2.18438,2.18839,7750000.0
2008-05-16 13:19:00,2.18794,2.18794,2.1845,2.18712,7750000.0
2008-05-16 13:20:00,2.18616,2.18903,2.18569,2.18903,8500000.0
2008-05-16 13:21:00,2.18857,2.18958,2.18638,2.18917,7000000.0
2008-05-16 13:22:00,2.18735,2.18957,2.18468,2.18957,10750000.0
2008-05-16 13:23:00,2.1901,2.19064,2.18719,2.18883,16750000.0
2008-05-16 13:24:00,2.18959,2.18959,2.18501,2.1882,18000000.0
2008-05-16 13:25:00,2.18973,2.18973,2.18673,2.18778,9880000.0
2008-05-16 13:26:00,2.18964,2.18968,2.18515,2.18968,9250000.0
2008-05-16 13:27:00,2.18919,2.18982,2.18587,2.18982,11500000.0
2008-05-16 13:28:00,2.19057,2.19227,2.18536,2.18938,7880000.0
2008-05-16 13:29:00,2.18632,2.19116,2.18632,2.19116,6750000.0
2008-05-16 13:30:00,2.19126,2.19135,2.18491,2.19091,8380000.0
2008-05-16 13:31:00,2.1874,2.19166,2.18656,2.18975,9380000.0
2008-05-16 13:32:00,2.18758,2.19062,2.18537,2.19062,7000000.0
2008-05-16 13:33:00,2.18748,2.1896,2.18604,2.18912,8250000.0
2008-05-16 13:34:00,2.18993,2.18993,2.18459,2.18965,9250000.0
2008-05-16 13:35:00,2.18949,2.18949,2.18288,2.18847,9380000.0
2008-05-16 13:36:00,2.18833,2.18833,2.18206,2.18725,9130000.0
2008-05-16 13:37:00,2.1889,2.1889,2.18491,2.18521,7000000.0
2008-05-16 13:38:00,2.18797,2.18823,2.18339,2.18718,7500000.0
2008-05-16 13:39:00,2.18877,2.189,2.18376,2.18894,8130000.0
2008-05-16 13:40:00,2.18594,2.18903,2.18573,2.18647,7750000.0
2008-05-16 13:41:00,2.18873,2.18873,2.18473,2.18473,9000000.0
2008-05-16 13:42:00,2.18784,2.18799,2.18454,2.18454,7250000.0
2008-05-16 13:43:00,2.18708,2.18845,2.18293,2.1879,6750000.0
2008-05-16 13:44:00,2.18724,2.18908,2.18558,2.18558,8250000.0
2008-05-16 13:45:00,2.18538,2.18957,2.18466,2.18466,8750000.0
2008-05-16 13:46:00,2.18672,2.18872,2.18521,2.18872,6250000.0
2008-05-16 13:47:00,2.18561,2.18825,2.18443,2.18735,9750000.0
2008-05-16 13:48:00,2.1879,2.18906,2.18377,2.18906,14130000.0
2008-05-16 13:49:00,2.18637,2.18766,2.18478,2.1876,5130000.0
2008-05-16 13:50:00,2.18703,2.18773,2.18546,2.1875,9250000.0
2008-05-16 13:51:00,2.18875,2.18875,2.1836,2.18471,12250000.0
2008-05-16 13:52:00,2.18708,2.18754,2.18175,2.1829,12130000.0
2008-05-16 13:53:00,2.18641,2.18676,2.18174,2.18201,6250000.0
2008-05-16 13:54:00,2.18711,2.18743,2.18372,2.18571,5500000.0
2008-05-16 13:55:00,2.18724,2.18771,2.18537,2.18537,15500000.0
2008-05-16 13:56:00,2.18381,2.18753,2.18381,2.18439,9750000.0
2008-05-16 13:57:00,2.18733,2.18733,2.17968,2.17968,8250000.0
2008-05-16 13:58:00,2.1832,2.18718,2.18301,2.18502,7250000.0
2008-05-16 13:59:00,2.18456,2.1863,2.18456,2.1851,5500000.0
2008-05-16 14:00:00,2.17923,2.18463,2.17923,2.18463,9380000.0
2008-05-16 14:01:00,2.18133,2.18515,2.18072,2.18499,11380000.0
2008-05-16 14:02:00,2.18388,2.18493,2.18278,2.1848,8380000.0
2008-05-16 14:03:00,2.18301,2.18505,2.17796,2.17796,6750000.0
2008-05-16 14:04:00,2.18301,2.18426,2.17762,2.18426,7500000.0
2008-05-16 14:05:00,2.18351,2.18446,2.1811,2.18273,10250000.0
2008-05-16 14:06:00,2.1818,2.1856,2.18166,2.18383,8750000.0
2008-05-16 14:07:00,2.18374,2.18374,2.17799,2.18218,9250000.0
2008-05-16 14:08:00,2.18032,2.18223,2.17754,2.18154,8000000.0
2008-05-16 14:09:00,2.18215,2.18215,2.17879,2.18027,8250000.0
2008-05-16 14:10:00,2.1816,2.18241,2.17611,2.17855,12760000.0
2008-05-16 14:11:00,2.18114,2.18275,2.1773,2.18275,5500000.0
2008-05-16 14:12:00,2.18178,2.1833,2.17853,2.18196,7880000.0
2008-05-16 14:13:00,2.18086,2.18214,2.17734,2.18075,7500000.0
2008-05-16 14:14:00,2.18289,2.18289,2.18019,2.18153,6250000.0
2008-05-16 14:15:00,2.18,2.18383,2.17877,2.18349,11380000.0
2008-05-16 14:16:00,2.18301,2.18301,2.18,2.18,13500000.0
2008-05-16 14:17:00,2.18219,2.18354,2.17963,2.18354,11380000.0
2008-05-16 14:18:00,2.18244,2.18419,2.17942,2.18419,5630000.0
2008-05-16 14:19:00,2.1836,2.18419,2.17918,2.18091,11130000.0
2008-05-16 14:20:00,2.18358,2.18413,2.17748,2.18116,6250000.0
2008-05-16 14:21:00,2.18386,2.1843,2.1807,2.18326,13500000.0
2008-05-16 14:22:00,2.17846,2.18312,2.17846,2.18245,6000000.0
2008-05-16 14:23:00,2.18417,2.18425,2.17902,2.18032,7750000.0
2008-05-16 14:24:00,2.18345,2.18406,2.17999,2.18236,10630000.0
2008-05-16 14:25:00,2.18283,2.18321,2.18081,2.18306,7500000.0
2008-05-16 14:26:00,2.18177,2.18375,2.17762,2.18356,13250000.0
2008-05-16 14:27:00,2.18387,2.18387,2.17978,2.17978,7000000.0
2008-05-16 14:28:00,2.18315,2.18315,2.17783,2.18136,7500000.0
2008-05-16 14:29:00,2.18156,2.18272,2.17881,2.17911,9750000.0
2008-05-16 14:30:00,2.17961,2.18447,2.17961,2.18447,10380000.0
2008-05-16 14:31:00,2.18183,2.18468,2.18153,2.18153,8000000.0
2008-05-16 14:32:00,2.18369,2.18527,2.18068,2.18527,9500000.0
2008-05-16 14:33:00,2.18313,2.18829,2.18197,2.18336,7500000.0
2008-05-16 14:34:00,2.18449,2.18449,2.18001,2.18418,10500000.0
2008-05-16 14:35:00,2.18029,2.18516,2.18029,2.18418,10510000.0
2008-05-16 14:36:00,2.18452,2.18452,2.18156,2.1845,9130000.0
2008-05-16 14:37:00,2.18333,2.18636,2.17983,2.1859,12380000.0
2008-05-16 14:38:00,2.18655,2.18655,2.1823,2.18373,6750000.0
2008-05-16 14:39:00,2.18559,2.18701,2.182,2.182,9000000.0
2008-05-16 14:40:00,2.18617,2.18718,2.18313,2.1862,8000000.0
2008-05-16 14:41:00,2.18667,2.18667,2.18343,2.18379,6880000.0
2008-05-16 14:42:00,2.18695,2.18695,2.18251,2.18524,11010000.0
2008-05-16 14:43:00,2.18567,2.18567,2.17823,2.18366,8500000.0
2008-05-16 14:44:00,2.18282,2.18591,2.18247,2.18247,6500000.0
2008-05-16 14:45:00,2.18508,2.18622,2.18135,2.18282,5750000.0
2008-05-16 14:46:00,2.18632,2.18676,2.18112,2.18372,8260000.0
2008-05-16 14:47:00,2.18524,2.18619,2.18335,2.18493,9000000.0
2008-05-16 14:48:00,2.18641,2.18657,2.18197,2.18549,9130000.0
2008-05-16 14:49:00,2.18652,2.18731,2.18383,2.18644,11750000.0
2008-05-16 14:50:00,2.18667,2.18785,2.18095,2.18448,5750000.0
2008-05-16 14:51:00,2.18788,2.18788,2.1843,2.18709,5500000.0
2008-05-16 14:52:00,2.18233,2.18771,2.18233,2.18438,10000000.0
2008-05-16 14:53:00,2.18728,2.18984,2.18513,2.18513,8880000.0
2008-05-16 14:54:00,2.18829,2.18923,2.18525,2.18542,10750000.0
2008-05-16 14:55:00,2.1875,2.18894,2.18604,2.18815,8250000.0
2008-05-16 14:56:00,2.18849,2.18861,2.18396,2.18396,10000000.0
2008-05-16 14:57:00,2.18919,2.18919,2.18309,2.18584,8750000.0
2008-05-16 14:58:00,2.18514,2.18775,2.18396,2.18658,9000000.0
2008-05-16 14:59:00,2.18765,2.1879,2.18226,2.1843,8000000.0
2008-05-16 15:00:00,2.18604,2.18759,2.1834,2.1834,9880000.0
2008-05-16 15:01:00,2.1875,2.1875,2.18098,2.18285,8750000.0
2008-05-16 15:02:00,2.1874,2.1874,2.18296,2.1863,10750000.0
2008-05-16 15:03:00,2.18745,2.18779,2.18027,2.18364,13250000.0
2008-05-16 15:04:00,2.18627,2.18762,2.18181,2.18559,9380000.0
2008-05-16 15:05:00,2.18606,2.18769,2.18297,2.18544,10750000.0
2008-05-16 15:06:00,2.18631,2.18778,2.1838,2.1838,10500000.0
2008-05-16 15:07:00,2.18471,2.18802,2.18399,2.1841,7880000.0
2008-05-16 15:08:00,2.18622,2.18648,2.18039,2.18039,10250000.0
2008-05-16 15:09:00,2.18612,2.18693,2.18482,2.1863,15250000.0
2008-05-16 15:10:00,2.18637,2.18708,2.18382,2.18708,12250000.0
2008-05-16 15:11:00,2.18458,2.18549,2.17886,2.1852,8000000.0
2008-05-16 15:12:00,2.18588,2.18588,2.18328,2.18468,5500000.0
2008-05-16 15:13:00,2.18271,2.18427,2.181,2.181,6000000.0
2008-05-16 15:14:00,2.18463,2.18463,2.18002,2.18407,10250000.0
2008-05-16 15:15:00,2.18325,2.18591,2.18101,2.18569,10500000.0
2008-05-16 15:16:00,2.18394,2.1856,2.18119,2.18407,12000000.0
2008-05-16 15:17:00,2.18333,2.18513,2.18256,2.18422,6250000.0
2008-05-16 15:18:00,2.18186,2.18577,2.18064,2.18577,9750000.0
2008-05-16 15:19:00,2.18365,2.18498,2.1812,2.1812,7750000.0
2008-05-16 15:20:00,2.18511,2.18585,2.18247,2.18585,7000000.0
2008-05-16 15:21:00,2.18051,2.18399,2.18051,2.18375,6750000.0
2008-05-16 15:22:00,2.18094,2.18486,2.17939,2.18306,11000000.0
2008-05-16 15:23:00,2.18344,2.18417,2.17961,2.18352,11000000.0
2008-05-16 15:24:00,2.18329,2.18518,2.17895,2.18399,9130000.0
2008-05-16 15:25:00,2.18352,2.18504,2.17834,2.18504,10000000.0
2008-05-16 15:26:00,2.18261,2.18478,2.17888,2.1837,6000000.0
2008-05-16 15:27:00,2.182,2.18447,2.17858,2.18369,7750000.0
2008-05-16 15:28:00,2.18415,2.18748,2.18248,2.18355,6130000.0
2008-05-16 15:29:00,2.18355,2.1842,2.18097,2.18406,6880000.0
2008-05-16 15:30:00,2.18018,2.1841,2.18014,2.18149,9000000.0
2008-05-16 15:31:00,2.18275,2.18352,2.17862,2.18216,9750000.0
2008-05-16 15:32:00,2.18283,2.18349,2.17991,2.18296,7000000.0
2008-05-16 15:33:00,2.17831,2.18453,2.17831,2.18397,10630000.0
2008-05-16 15:34:00,2.1804,2.18335,2.1783,2.18268,6750000.0
2008-05-16 15:35:00,2.18113,2.18336,2.18009,2.18315,10380000.0
2008-05-16 15:36:00,2.18336,2.18365,2.1793,2.1835,10000000.0
2008-05-16 15:37:00,2.18173,2.18329,2.17745,2.18161,8250000.0
2008-05-16 15:38:00,2.18258,2.18463,2.18065,2.18202,10260000.0
2008-05-16 15:39:00,2.18299,2.18428,2.17817,2.18007,12000000.0
2008-05-16 15:40:00,2.18207,2.18232,2.17853,2.18232,8500000.0
2008-05-16 15:41:00,2.18153,2.18252,2.17864,2.18149,7880000.0
2008-05-16 15:42:00,2.18286,2.18286,2.1773,2.1773,8750000.0
2008-05-16 15:43:00,2.18131,2.18212,2.17567,2.17911,11250000.0
2008-05-16 15:44:00,2.18276,2.18276,2.17809,2.17819,9750000.0
2008-05-16 15:45:00,2.18252,2.18252,2.17755,2.18223,8250000.0
2008-05-16 15:46:00,2.18181,2.18181,2.1777,2.17787,6250000.0
2008-05-16 15:47:00,2.18211,2.18276,2.17798,2.18128,7500000.0
2008-05-16 15:48:00,2.17836,2.18138,2.17691,2.18131,6250000.0
2008-05-16 15:49:00,2.17402,2.18259,2.17402,2.18259,8880000.0
2008-05-16 15:50:00,2.1797,2.18172,2.17753,2.18094,8000000.0
2008-05-16 15:51:00,2.18143,2.18231,2.1801,2.1823,9250000.0
2008-05-16 15:52:00,2.18284,2.18302,2.17993,2.18216,7000000.0
2008-05-16 15:53:00,2.18195,2.18287,2.17762,2.18284,9510000.0
2008-05-16 15:54:00,2.18187,2.18373,2.17847,2.18284,8250000.0
2008-05-16 15:55:00,2.18219,2.18264,2.17878,2.18214,6500000.0
2008-05-16 15:56:00,2.18112,2.18163,2.17807,2.18129,5500000.0
2008-05-16 15:57:00,2.18223,2.18235,2.17805,2.18095,8750000.0
2008-05-16 15:58:00,2.18243,2.18243,2.17749,2.18144,11000000.0
2008-05-16 15:59:00,2.18229,2.18229,2.17865,2.18124,9510000.0
2008-05-16 16:00:00,2.17842,2.18175,2.17789,2.18159,8250000.0
2008-05-16 16:01:00,2.17982,2.18217,2.17796,2.18148,6500000.0
2008-05-16 16:02:00,2.18119,2.18126,2.17561,2.17944,11500000.0
2008-05-16 16:03:00,2.17901,2.18008,2.17614,2.1796,9500000.0
2008-05-16 16:04:00,2.17985,2.17993,2.17672,2.17993,9500000.0
2008-05-16 16:05:00,2.17826,2.1793,2.17714,2.17922,8250000.0
2008-05-16 16:06:00,2.17907,2.17916,2.17259,2.17462,8750000.0
2008-05-16 16:07:00,2.17801,2.17801,2.17342,2.17687,10750000.0
2008-05-16 16:08:00,2.17475,2.17722,2.17248,2.17422,10250000.0
2008-05-16 16:09:00,2.1742,2.17639,2.1719,2.17594,8380000.0
2008-05-16 16:10:00,2.17647,2.17836,2.17175,2.17642,11250000.0
2008-05-16 16:11:00,2.17536,2.17661,2.17389,2.17661,5750000.0
2008-05-16 16:12:00,2.1749,2.17672,2.17246,2.17501,6250000.0
2008-05-16 16:13:00,2.17347,2.1751,2.17128,2.17449,8250000.0
2008-05-16 16:14:00,2.17514,2.17581,2.17081,2.1744,14250000.0
2008-05-16 16:15:00,2.17337,2.17619,2.17139,2.17612,8250000.0
2008-05-16 16:16:00,2.17377,2.17519,2.17253,2.17443,9000000.0
2008-05-16 16:17:00,2.17582,2.17594,2.17184,2.17524,15000000.0
2008-05-16 16:18:00,2.17536,2.17547,2.16672,2.17286,8750000.0
2008-05-16 16:19:00,2.17474,2.17481,2.16917,2.17015,10500000.0
2008-05-16 16:20:00,2.17163,2.17416,2.1691,2.17325,11500000.0
2008-05-16 16:21:00,2.17105,2.1723,2.16912,2.16912,8250000.0
2008-05-16 16:22:00,2.17016,2.17194,2.16795,2.17194,9250000.0
2008-05-16 16:23:00,2.17346,2.17415,2.16782,2.16951,5500000.0
2008-05-16 16:24:00,2.17222,2.17403,2.16788,2.17403,5750000.0
2008-05-16 16:25:00,2.17367,2.17367,2.16713,2.17044,5250000.0
2008-05-16 16:26:00,2.17076,2.17311,2.17076,2.17222,8750000.0
2008-05-16 16:27:00,2.17361,2.17459,2.17088,2.17289,11500000.0
2008-05-16 16:28:00,2.17327,2.17423,2.17089,2.17152,10130000.0
2008-05-16 16:29:00,2.17378,2.17498,2.17207,2.17456,8500000.0
2008-05-16 16:30:00,2.17366,2.1745,2.17066,2.1745,7000000.0
2008-05-16 16:31:00,2.17422,2.17422,2.17071,2.17406,6500000.0
2008-05-16 16:32:00,2.17505,2.17505,2.17121,2.17121,9500000.0
2008-05-16 16:33:00,2.1746,2.1746,2.1708,2.17314,11250000.0
2008-05-16 16:34:00,2.17014,2.1739,2.16844,2.1735,11760000.0
2008-05-16 16:35:00,2.17215,2.17321,2.16722,2.17321,13500000.0
2008-05-16 16:36:00,2.17179,2.1724,2.16553,2.1719,11250000.0
2008-05-16 16:37:00,2.17065,2.17194,2.16822,2.17145,5250000.0
2008-05-16 16:38:00,2.17111,2.17188,2.16494,2.17188,14500000.0
2008-05-16 16:39:00,2.17123,2.17281,2.1666,2.17032,8000000.0
2008-05-16 16:40:00,2.1695,2.17273,2.1695,2.17257,11500000.0
2008-05-16 16:41:00,2.17213,2.17484,2.1712,2.17182,6500000.0
2008-05-16 16:42:00,2.17418,2.17418,2.16927,2.17097,6380000.0
2008-05-16 16:43:00,2.17297,2.17297,2.16924,2.1701,13010000.0
2008-05-16 16:44:00,2.17061,2.17188,2.16995,2.17049,9000000.0
2008-05-16 16:45:00,2.16814,2.1714,2.16677,2.17135,7750000.0
2008-05-16 16:46:00,2.16991,2.17116,2.16709,2.1692,6630000.0
2008-05-16 16:47:00,2.17137,2.17231,2.16739,2.16863,12380000.0
2008-05-16 16:48:00,2.1732,2.1732,2.16894,2.17228,8750000.0
2008-05-16 16:49:00,2.17226,2.17343,2.16776,2.17233,10880000.0
2008-05-16 16:50:00,2.17232,2.17294,2.16769,2.17104,8000000.0
2008-05-16 16:51:00,2.17149,2.17243,2.16843,2.17052,7500000.0
2008-05-16 16:52:00,2.17259,2.17259,2.16828,2.17183,9250000.0
2008-05-16 16:53:00,2.17109,2.17232,2.16586,2.17213,13750000.0
2008-05-16 16:54:00,2.1718,2.17436,2.16957,2.16957,7000000.0
2008-05-16 16:55:00,2.17157,2.17157,2.16587,2.16687,6250000.0
2008-05-16 16:56:00,2.17295,2.17295,2.16838,2.16992,9250000.0
2008-05-16 16:57:00,2.17929,2.1848,2.17014,2.17052,8130000.0
2008-05-16 16:58:00,2.17103,2.17558,2.16975,2.17365,10250000.0
2008-05-16 16:59:00,2.17356,2.17356,2.17054,2.17303,10500000.0
2008-05-16 17:00:00,2.17124,2.17249,2.17017,2.17173,7500000.0
2008-05-16 17:01:00,2.1728,2.17315,2.1692,2.17158,10380000.0
2008-05-16 17:02:00,2.1728,2.17331,2.16796,2.17331,6750000.0
2008-05-16 17:03:00,2.17128,2.17328,2.16757,2.16991,8380000.0
2008-05-16 17:04:00,2.17406,2.17406,2.16893,2.17199,14010000.0
2008-05-16 17:05:00,2.17217,2.17257,2.16814,2.17199,7500000.0
2008-05-16 17:06:00,2.17341,2.17347,2.17037,2.17037,7000000.0
2008-05-16 17:07:00,2.17252,2.17293,2.1706,2.17237,6880000.0
2008-05-16 17:08:00,2.17296,2.17298,2.16997,2.17114,8880000.0
2008-05-16 17:09:00,2.16991,2.17246,2.16944,2.17099,7000000.0
2008-05-16 17:10:00,2.1698,2.17281,2.16643,2.17281,11000000.0
2008-05-16 17:11:00,2.17175,2.17189,2.16998,2.17083,7250000.0
2008-05-16 17:12:00,2.17166,2.17166,2.16527,2.16973,7500000.0
2008-05-16 17:13:00,2.17141,2.17141,2.16678,2.16971,8510000.0
2008-05-16 17:14:00,2.16842,2.169,2.16263,2.169,7880000.0
2008-05-16 17:15:00,2.16645,2.16953,2.16167,2.16953,8000000.0
2008-05-16 17:16:00,2.16785,2.16802,2.16585,2.16802,12500000.0
2008-05-16 17:17:00,2.16699,2.16825,2.16478,2.16825,7500000.0
2008-05-16 17:18:00,2.16466,2.16867,2.16464,2.16464,9000000.0
2008-05-16 17:19:00,2.16326,2.16698,2.16249,2.16695,12010000.0
2008-05-16 17:20:00,2.16583,2.16675,2.16471,2.16581,5880000.0
2008-05-16 17:21:00,2.16542,2.16645,2.1632,2.1646,7500000.0
2008-05-16 17:22:00,2.16412,2.16678,2.16327,2.16678,11500000.0
2008-05-16 17:23:00,2.16549,2.16684,2.1623,2.16684,15500000.0
2008-05-16 17:24:00,2.16412,2.1671,2.16328,2.16603,10380000.0
2008-05-16 17:25:00,2.16636,2.16663,2.15938,2.16594,7750000.0
2008-05-16 17:26:00,2.16232,2.1665,2.16232,2.1665,11500000.0
2008-05-16 17:27:00,2.16538,2.16622,2.16291,2.16622,7130000.0
2008-05-16 17:28:00,2.16173,2.16631,2.15992,2.16631,7750000.0
2008-05-16 17:29:00,2.16132,2.16531,2.15851,2.16104,11630000.0
2008-05-16 17:30:00,2.16752,2.17041,2.16377,2.16497,8750000.0
2008-05-16 17:31:00,2.16415,2.16581,2.16165,2.16177,15500000.0
2008-05-16 17:32:00,2.16514,2.16761,2.16005,2.16638,7250000.0
2008-05-16 17:33:00,2.16642,2.16684,2.16232,2.16474,9000000.0
2008-05-16 17:34:00,2.1636,2.16526,2.16096,2.16526,7130000.0
2008-05-16 17:35:00,2.16185,2.16562,2.16119,2.16381,7250000.0
2008-05-16 17:36:00,2.16363,2.1653,2.1614,2.16515,9000000.0
2008-05-16 17:37:00,2.16333,2.1656,2.1625,2.16516,10750000.0
2008-05-16 17:38:00,2.16475,2.16576,2.16049,2.16347,13250000.0
2008-05-16 17:39:00,2.16478,2.1663,2.1611,2.16556,7380000.0
2008-05-16 17:40:00,2.16705,2.16705,2.1611,2.16483,6260000.0
2008-05-16 17:41:00,2.16231,2.16597,2.16207,2.16426,6250000.0
2008-05-16 17:42:00,2.16516,2.16545,2.1617,2.16471,7250000.0
2008-05-16 17:43:00,2.16308,2.16501,2.16208,2.16468,7500000.0
2008-05-16 17:44:00,2.16424,2.16601,2.16022,2.16227,9500000.0
2008-05-16 17:45:00,2.16538,2.16538,2.16014,2.16441,7260000.0
2008-05-16 17:46:00,2.16008,2.16415,2.15958,2.16188,7880000.0
2008-05-16 17:47:00,2.16225,2.16528,2.16225,2.16528,7000000.0
2008-05-16 17:48:00,2.16055,2.16477,2.16055,2.1627,5250000.0
2008-05-16 17:49:00,2.16216,2.16511,2.16172,2.16276,7250000.0
2008-05-16 17:50:00,2.16089,2.16756,2.16089,2.16222,12760000.0
2008-05-16 17:51:00,2.16368,2.16597,2.16145,2.16441,8750000.0
2008-05-16 17:52:00,2.16398,2.16446,2.1592,2.16277,10000000.0
2008-05-16 17:53:00,2.16134,2.16431,2.16134,2.16431,5500000.0
2008-05-16 17:54:00,2.16431,2.16431,2.15758,2.16143,11500000.0
2008-05-16 17:55:00,2.16415,2.16454,2.16111,2.16403,11000000.0
2008-05-16 17:56:00,2.16505,2.16552,2.15839,2.16352,11000000.0
2008-05-16 17:57:00,2.16387,2.16464,2.16133,2.16246,11750000.0
2008-05-16 17:58:00,2.16417,2.16598,2.1616,2.16223,10250000.0
2008-05-16 17:59:00,2.16258,2.16645,2.16112,2.16645,10750000.0
2008-05-16 18:00:00,2.16629,2.16677,2.16257,2.16322,10750000.0
2008-05-16 18:01:00,2.16504,2.16504,2.1574,2.16261,7500000.0
2008-05-16 18:02:00,2.16523,2.16523,2.16063,2.16488,11500000.0
2008-05-16 18:03:00,2.16419,2.16496,2.16028,2.16496,11750000.0
2008-05-16 18:04:00,2.1604,2.16459,2.15854,2.16252,13000000.0
2008-05-16 18:05:00,2.16313,2.16427,2.16228,2.1642,7250000.0
2008-05-16 18:06:00,2.16445,2.16514,2.15992,2.16369,7250000.0
2008-05-16 18:07:00,2.16405,2.16413,2.16182,2.16293,7380000.0
2008-05-16 18:08:00,2.15982,2.16536,2.15982,2.16536,6250000.0
2008-05-16 18:09:00,2.1651,2.1651,2.16093,2.16277,8750000.0
2008-05-16 18:10:00,2.16281,2.16437,2.16254,2.16367,6380000.0
2008-05-16 18:11:00,2.1658,2.1658,2.16267,2.16273,9250000.0
2008-05-16 18:12:00,2.16378,2.16641,2.16378,2.1663,5380000.0
2008-05-16 18:13:00,2.16542,2.16619,2.16184,2.16381,6000000.0
2008-05-16 18:14:00,2.16245,2.16659,2.16059,2.16587,8380000.0
2008-05-16 18:15:00,2.16605,2.16623,2.16329,2.16329,9500000.0
2008-05-16 18:16:00,2.164,2.165,2.16161,2.16498,6500000.0
2008-05-16 18:17:00,2.16567,2.16624,2.16268,2.16466,9500000.0
2008-05-16 18:18:00,2.16542,2.16542,2.16264,2.16264,6000000.0
2008-05-16 18:19:00,2.16218,2.16636,2.16218,2.16498,11880000.0
2008-05-16 18:20:00,2.16758,2.16758,2.16173,2.1655,8750000.0
2008-05-16 18:21:00,2.165,2.16584,2.15858,2.16584,10250000.0
2008-05-16 18:22:00,2.16614,2.1665,2.16178,2.16178,7500000.0
2008-05-16 18:23:00,2.16538,2.16582,2.15981,2.15981,7750000.0
2008-05-16 18:24:00,2.16495,2.16563,2.16092,2.16376,8130000.0
2008-05-16 18:25:00,2.16571,2.16582,2.16218,2.16218,8000000.0
2008-05-16 18:26:00,2.16573,2.16573,2.16003,2.16513,6250000.0
2008-05-16 18:27:00,2.16568,2.16591,2.16308,2.16591,6250000.0
2008-05-16 18:28:00,2.16206,2.1659,2.16139,2.16568,10000000.0
2008-05-16 18:29:00,2.1655,2.16681,2.16026,2.16571,6250000.0
2008-05-16 18:30:00,2.16683,2.16722,2.16299,2.16662,19750000.0
2008-05-16 18:31:00,2.16474,2.16672,2.16386,2.16672,8750000.0
2008-05-16 18:32:00,2.16544,2.1658,2.16196,2.16196,7500000.0
2008-05-16 18:33:00,2.16448,2.16569,2.16152,2.162,13750000.0
2008-05-16 18:34:00,2.16639,2.16652,2.16247,2.16457,8880000.0
2008-05-16 18:35:00,2.1626,2.16596,2.16102,2.16596,15380000.0
2008-05-16 18:36:00,2.16513,2.16633,2.16202,2.16577,5750000.0
2008-05-16 18:37:00,2.16568,2.166,2.1626,2.16599,13630000.0
2008-05-16 18:38:00,2.16411,2.16621,2.16352,2.1638,11500000.0
2008-05-16 18:39:00,2.16599,2.16659,2.1617,2.16595,16380000.0
2008-05-16 18:40:00,2.16508,2.16653,2.16248,2.16472,10500000.0
2008-05-16 18:41:00,2.16463,2.16556,2.16128,2.16556,7130000.0
2008-05-16 18:42:00,2.1654,2.16573,2.15837,2.16421,13250000.0
2008-05-16 18:43:00,2.16293,2.16592,2.1609,2.16592,8000000.0
2008-05-16 18:44:00,2.16299,2.16715,2.1628,2.16682,11130000.0
2008-05-16 18:45:00,2.16604,2.16627,2.1625,2.16427,6250000.0
2008-05-16 18:46:00,2.16682,2.16682,2.16304,2.16645,6000000.0
2008-05-16 18:47:00,2.16724,2.16724,2.16428,2.16596,7500000.0
2008-05-16 18:48:00,2.16684,2.16684,2.15828,2.16559,7880000.0
2008-05-16 18:49:00,2.16424,2.16541,2.15953,2.16059,7500000.0
2008-05-16 18:50:00,2.16603,2.16678,2.16451,2.16502,7130000.0
2008-05-16 18:51:00,2.16306,2.16692,2.16306,2.16628,8250000.0
2008-05-16 18:52:00,2.16453,2.16737,2.16256,2.16737,9250000.0
2008-05-16 18:53:00,2.16565,2.16682,2.16328,2.16625,10000000.0
2008-05-16 18:54:00,2.16518,2.16574,2.16376,2.16376,7500000.0
2008-05-16 18:55:00,2.16718,2.16718,2.16211,2.16456,5250000.0
2008-05-16 18:56:00,2.16566,2.16684,2.16405,2.16459,11510000.0
2008-05-16 18:57:00,2.16384,2.16735,2.16384,2.1665,8250000.0
2008-05-16 18:58:00,2.16657,2.16657,2.16001,2.16458,9750000.0
2008-05-16 18:59:00,2.16335,2.16622,2.15959,2.16622,6250000.0
2008-05-16 19:00:00,2.16508,2.16687,2.16219,2.16687,7750000.0
2008-05-16 19:01:00,2.16731,2.16752,2.16429,2.16691,11380000.0
2008-05-16 19:02:00,2.16751,2.16751,2.16279,2.16649,7250000.0
2008-05-16 19:03:00,2.16468,2.16664,2.16409,2.16642,9380000.0
2008-05-16 19:04:00,2.16575,2.16718,2.16178,2.16178,10630000.0
2008-05-16 19:05:00,2.1666,2.16715,2.16464,2.16635,6500000.0
2008-05-16 19:06:00,2.16763,2.16763,2.16288,2.16605,15500000.0
2008-05-16 19:07:00,2.1649,2.16644,2.16015,2.16015,5500000.0
2008-05-16 19:08:00,2.16521,2.16769,2.15821,2.16263,7750000.0
2008-05-16 19:09:00,2.16523,2.16651,2.16332,2.16651,7750000.0
2008-05-16 19:10:00,2.16502,2.16653,2.163,2.16468,9250000.0
2008-05-16 19:11:00,2.16418,2.1671,2.16051,2.16679,8750000.0
2008-05-16 19:12:00,2.16237,2.16598,2.16075,2.16422,6750000.0
2008-05-16 19:13:00,2.16485,2.16654,2.15928,2.16503,10380000.0
2008-05-16 19:14:00,2.16703,2.1671,2.16347,2.1671,10750000.0
2008-05-16 19:15:00,2.16251,2.16727,2.16082,2.16612,5250000.0
2008-05-16 19:16:00,2.1643,2.16731,2.16311,2.16731,7750000.0
2008-05-16 19:17:00,2.16719,2.16719,2.16014,2.16567,7500000.0
2008-05-16 19:18:00,2.16672,2.16697,2.16384,2.16384,12750000.0
2008-05-16 19:19:00,2.1668,2.16727,2.1632,2.16382,8500000.0
2008-05-16 19:20:00,2.164,2.16677,2.16304,2.16596,6250000.0
2008-05-16 19:21:00,2.16454,2.16714,2.16366,2.16366,6500000.0
2008-05-16 19:22:00,2.1653,2.16673,2.16442,2.16673,12250000.0
2008-05-16 19:23:00,2.16525,2.16679,2.16439,2.16635,6750000.0
2008-05-16 19:24:00,2.16223,2.16736,2.16124,2.164,11000000.0
2008-05-16 19:25:00,2.1634,2.16682,2.16324,2.16532,5500000.0
2008-05-16 19:26:00,2.16298,2.16761,2.16298,2.16645,11750000.0
2008-05-16 19:27:00,2.16703,2.16713,2.15834,2.16501,6750000.0
2008-05-16 19:28:00,2.16622,2.16648,2.16389,2.16621,8380000.0
2008-05-16 19:29:00,2.16764,2.16764,2.16195,2.16618,8250000.0
2008-05-16 19:30:00,2.16717,2.16731,2.16235,2.16527,9130000.0
2008-05-16 19:31:00,2.16667,2.16709,2.16291,2.16545,8250000.0
2008-05-16 19:32:00,2.16659,2.16659,2.16306,2.16471,6000000.0
2008-05-16 19:33:00,2.16406,2.1663,2.16,2.1663,12510000.0
2008-05-16 19:34:00,2.16396,2.16666,2.16212,2.16223,9250000.0
2008-05-16 19:35:00,2.1648,2.1665,2.16433,2.1665,5500000.0
2008-05-16 19:36:00,2.16339,2.16756,2.16098,2.16321,13000000.0
2008-05-16 19:37:00,2.16421,2.16725,2.16276,2.16276,10750000.0
2008-05-16 19:38:00,2.16316,2.16448,2.16316,2.16369,7000000.0
2008-05-16 19:39:00,2.16164,2.16634,2.16164,2.16246,8130000.0
2008-05-16 19:40:00,2.16452,2.16644,2.16306,2.16644,7250000.0
2008-05-16 19:41:00,2.16336,2.16614,2.15912,2.16014,10000000.0
2008-05-16 19:42:00,2.16523,2.16542,2.16063,2.16524,8250000.0
2008-05-16 19:43:00,2.16553,2.16674,2.16309,2.16674,10750000.0
2008-05-16 19:44:00,2.164,2.16612,2.16111,2.16308,8250000.0
2008-05-16 19:45:00,2.16586,2.16646,2.16103,2.1657,6250000.0
2008-05-16 19:46:00,2.1624,2.16656,2.1624,2.16593,13750000.0
2008-05-16 19:47:00,2.16485,2.16566,2.16101,2.16354,8130000.0
2008-05-16 19:48:00,2.16729,2.16729,2.16124,2.16692,7500000.0
2008-05-16 19:49:00,2.16326,2.16575,2.15954,2.15958,9000000.0
2008-05-16 19:50:00,2.16294,2.16646,2.16238,2.16569,6500000.0
2008-05-16 19:51:00,2.16496,2.16673,2.16311,2.16311,5500000.0
2008-05-16 19:52:00,2.16442,2.1659,2.16126,2.16126,6250000.0
2008-05-16 19:53:00,2.16595,2.1664,2.16175,2.16391,10250000.0
2008-05-16 19:54:00,2.16581,2.16669,2.16071,2.1638,11500000.0
2008-05-16 19:55:00,2.16467,2.16667,2.16141,2.16389,8880000.0
2008-05-16 19:56:00,2.16717,2.16717,2.16041,2.16684,9000000.0
2008-05-16 19:57:00,2.16163,2.16663,2.16031,2.16232,8880000.0
2008-05-16 19:58:00,2.16461,2.1657,2.15958,2.16421,7630000.0
2008-05-16 19:59:00,2.16325,2.16655,2.16019,2.16562,5250000.0
2008-05-16 20:00:00,2.16313,2.16693,2.16213,2.16213,11250000.0
2008-05-16 20:01:00,2.16118,2.1662,2.16118,2.16566,5250000.0
2008-05-16 20:02:00,2.16677,2.16677,2.16154,2.1666,6000000.0
2008-05-16 20:03:00,2.16108,2.16584,2.16063,2.1646,10500000.0
2008-05-16 20:04:00,2.16588,2.16692,2.16256,2.16636,7630000.0
2008-05-16 20:05:00,2.16649,2.16649,2.16025,2.16469,11510000.0
2008-05-16 20:06:00,2.16176,2.16536,2.15956,2.16467,6750000.0
2008-05-16 20:07:00,2.16463,2.16519,2.16176,2.16519,7500000.0
2008-05-16 20:08:00,2.16548,2.16548,2.16184,2.16253,9880000.0
2008-05-16 20:09:00,2.16602,2.16602,2.15858,2.16198,12000000.0
2008-05-16 20:10:00,2.16336,2.16535,2.15957,2.16294,7000000.0
2008-05-16 20:11:00,2.16638,2.16733,2.16265,2.16575,10260000.0
2008-05-16 20:12:00,2.16445,2.16597,2.16081,2.16081,8750000.0
2008-05-16 20:13:00,2.16457,2.16551,2.16012,2.16196,11000000.0
2008-05-16 20:14:00,2.16548,2.16572,2.16088,2.16088,8250000.0
2008-05-16 20:15:00,2.16176,2.16648,2.16,2.16648,7880000.0
2008-05-16 20:16:00,2.16692,2.16692,2.16174,2.16578,10000000.0
2008-05-16 20:17:00,2.16124,2.16611,2.16069,2.16224,7880000.0
2008-05-16 20:18:00,2.16519,2.16559,2.15811,2.16208,9500000.0
2008-05-16 20:19:00,2.16215,2.16602,2.16215,2.16276,11750000.0
2008-05-16 20:20:00,2.16694,2.16731,2.1609,2.1609,5250000.0
2008-05-16 20:21:00,2.16233,2.16661,2.16218,2.16452,6880000.0
2008-05-16 20:22:00,2.16276,2.16602,2.1626,2.16474,8000000.0
2008-05-16 20:23:00,2.16378,2.16557,2.16068,2.16259,8010000.0
2008-05-16 20:24:00,2.16346,2.1669,2.16346,2.1669,6000000.0
2008-05-16 20:25:00,2.16235,2.16657,2.1598,2.1598,8000000.0
2008-05-16 20:26:00,2.1632,2.16611,2.1632,2.16416,7750000.0
2008-05-16 20:27:00,2.16446,2.16697,2.16342,2.16668,6000000.0
2008-05-16 20:28:00,2.16329,2.16606,2.15997,2.16307,13630000.0
2008-05-16 20:29:00,2.1626,2.16642,2.1626,2.16445,11750000.0
2008-05-16 20:30:00,2.16594,2.16605,2.16271,2.16271,9380000.0
2008-05-16 20:31:00,2.15981,2.16542,2.15981,2.16499,11500000.0
2008-05-16 20:32:00,2.16616,2.16616,2.1601,2.16497,13130000.0
2008-05-16 20:33:00,2.15941,2.16539,2.15941,2.16057,12130000.0
2008-05-16 20:34:00,2.16308,2.16623,2.16154,2.16481,5250000.0
2008-05-16 20:35:00,2.16411,2.16601,2.16407,2.16503,7260000.0
2008-05-16 20:36:00,2.16305,2.16596,2.16305,2.16569,11380000.0
2008-05-16 20:37:00,2.16503,2.16609,2.16138,2.16351,11000000.0
2008-05-16 20:38:00,2.1626,2.16685,2.16175,2.16581,11000000.0
2008-05-16 20:39:00,2.16263,2.1664,2.16263,2.16515,7750000.0
2008-05-16 20:40:00,2.1624,2.16666,2.1624,2.16391,5250000.0
2008-05-16 20:41:00,2.1653,2.16724,2.16466,2.16466,13750000.0
2008-05-16 20:42:00,2.16453,2.16463,2.16214,2.16214,4500000.0
2008-05-16 20:43:00,2.16615,2.16615,2.16246,2.16295,6750000.0
2008-05-16 20:44:00,2.16168,2.16641,2.16168,2.16641,6250000.0
2008-05-16 20:45:00,2.16589,2.16729,2.16587,2.16691,7000000.0
2008-05-16 20:46:00,2.16205,2.1676,2.16205,2.1673,8000000.0
2008-05-16 20:47:00,2.16594,2.1674,2.16196,2.16196,6630000.0
2008-05-16 20:48:00,2.16767,2.1678,2.16358,2.16489,8880000.0
2008-05-16 20:49:00,2.16391,2.16713,2.16111,2.16542,8500000.0
2008-05-16 20:50:00,2.16577,2.16713,2.16302,2.16713,13000000.0
2008-05-16 20:51:00,2.16465,2.16613,2.16333,2.16613,6380000.0
2008-05-16 20:52:00,2.16366,2.16609,2.16294,2.16294,8000000.0
2008-05-16 20:53:00,2.16614,2.16614,2.16246,2.1658,5500000.0
2008-05-16 20:54:00,2.16299,2.16527,2.15896,2.15907,11880000.0
2008-05-16 20:55:00,2.16666,2.16666,2.16084,2.16537,8880000.0
2008-05-16 20:56:00,2.16398,2.16691,2.16287,2.16677,7750000.0
2008-05-16 20:57:00,2.16338,2.16719,2.1626,2.16719,10000000.0
2008-05-16 20:58:00,2.1665,2.16743,2.16347,2.16743,7500000.0
2008-05-16 20:59:00,2.16499,2.16674,2.16168,2.16334,5500000.0
2008-05-16 21:00:00,2.167,2.167,2.1643,2.16656,6000000.0
2008-05-16 21:01:00,2.16747,2.16758,2.16026,2.16698,7750000.0
2008-05-16 21:02:00,2.16473,2.16723,2.16432,2.16687,10000000.0
2008-05-16 21:03:00,2.16403,2.16813,2.16201,2.16813,5250000.0
2008-05-16 21:04:00,2.16626,2.16626,2.15981,2.16584,13630000.0
2008-05-16 21:05:00,2.16494,2.16701,2.15817,2.16563,10500000.0
2008-05-16 21:06:00,2.16606,2.1668,2.16205,2.16578,9250000.0
2008-05-16 21:07:00,2.16739,2.16812,2.16369,2.16422,6500000.0
2008-05-16 21:08:00,2.16507,2.16666,2.16378,2.16666,6380000.0
2008-05-16 21:09:00,2.16312,2.1664,2.16202,2.16331,7250000.0
2008-05-16 21:10:00,2.16813,2.16813,2.16043,2.1635,10500000.0
2008-05-16 21:11:00,2.16115,2.16671,2.16115,2.16262,8130000.0
2008-05-16 21:12:00,2.16417,2.16579,2.15948,2.16579,13380000.0
2008-05-16 21:13:00,2.16485,2.16594,2.16009,2.16269,11750000.0
2008-05-16 21:14:00,2.16404,2.16572,2.16144,2.16414,8750000.0
2008-05-16 21:15:00,2.1668,2.16724,2.15676,2.15676,5630000.0
2008-05-16 21:16:00,2.16551,2.16632,2.16219,2.16219,9500000.0
2008-05-16 21:17:00,2.16602,2.16719,2.16366,2.16428,9130000.0
2008-05-16 21:18:00,2.16717,2.16717,2.15962,2.16381,12000000.0
2008-05-16 21:19:00,2.16682,2.16682,2.16214,2.16382,6750000.0
2008-05-16 21:20:00,2.16619,2.16619,2.16225,2.16347,6750000.0
2008-05-16 21:21:00,2.16579,2.166,2.15998,2.16044,15380000.0
2008-05-16 21:22:00,2.16447,2.16565,2.15775,2.16469,6250000.0
2008-05-16 21:23:00,2.16305,2.1644,2.16024,2.16408,8380000.0
2008-05-16 21:24:00,2.16393,2.16504,2.15924,2.16504,9500000.0
2008-05-16 21:25:00,2.16083,2.16503,2.16083,2.16391,11000000.0
2008-05-16 21:26:00,2.16027,2.16455,2.16027,2.16254,6130000.0
2008-05-16 21:27:00,2.16191,2.16559,2.16,2.16548,8000000.0
2008-05-16 21:28:00,2.16142,2.16501,2.16142,2.16323,7880000.0
2008-05-16 21:29:00,2.16434,2.16513,2.15984,2.16338,9250000.0
2008-05-16 21:30:00,2.16436,2.16599,2.15926,2.16599,7130000.0
2008-05-16 21:31:00,2.16452,2.16524,2.15942,2.16524,7750000.0
2008-05-16 21:32:00,2.16342,2.16522,2.16158,2.16522,8880000.0
2008-05-16 21:33:00,2.16235,2.1648,2.15855,2.16139,11380000.0
2008-05-16 21:34:00,2.16327,2.16572,2.16117,2.16572,10250000.0
2008-05-16 21:35:00,2.1624,2.16527,2.1624,2.16527,4000000.0
2008-05-16 21:36:00,2.16451,2.16486,2.15916,2.15916,6000000.0
2008-05-16 21:37:00,2.16534,2.16534,2.15906,2.16302,15750000.0
2008-05-16 21:38:00,2.16228,2.16572,2.16201,2.16333,8000000.0
2008-05-16 21:39:00,2.16322,2.16515,2.15944,2.16409,10500000.0
2008-05-16 21:40:00,2.16499,2.16531,2.16283,2.16407,8750000.0
2008-05-16 21:41:00,2.16526,2.16528,2.16373,2.16528,8000000.0
2008-05-16 21:42:00,2.16588,2.16588,2.16219,2.16533,6000000.0
2008-05-16 21:43:00,2.16552,2.16591,2.16346,2.16461,11130000.0
2008-05-16 21:44:00,2.16236,2.16561,2.16225,2.16287,11750000.0
2008-05-16 21:45:00,2.16438,2.16534,2.16164,2.1634,8500000.0
2008-05-16 21:46:00,2.16567,2.16567,2.16271,2.16271,7500000.0
2008-05-16 21:47:00,2.16524,2.1654,2.16027,2.16425,8890000.0
2008-05-16 21:48:00,2.16478,2.16645,2.16058,2.16507,9130000.0
2008-05-16 21:49:00,2.1646,2.16499,2.16193,2.16499,6750000.0
2008-05-16 21:50:00,2.16518,2.16539,2.16026,2.16539,11000000.0
2008-05-16 21:51:00,2.16412,2.16521,2.16162,2.16273,8500000.0
2008-05-16 21:52:00,2.16442,2.16667,2.1624,2.16394,9000000.0
2008-05-16 21:53:00,2.16314,2.16436,2.15972,2.16407,10130000.0
2008-05-16 21:54:00,2.16284,2.16495,2.15926,2.16391,5500000.0
2008-05-16 21:55:00,2.16153,2.16421,2.16037,2.16421,7000000.0
2008-05-16 21:56:00,2.16286,2.1643,2.1608,2.1608,7500000.0
2008-05-16 21:57:00,2.16507,2.16513,2.1619,2.16209,4500000.0
2008-05-16 21:58:00,2.16523,2.16523,2.16228,2.16419,8750000.0
2008-05-16 21:59:00,2.15963,2.16423,2.1593,2.16423,9000000.0
2008-05-16 22:00:00,2.16385,2.16385,2.15744,2.15892,6500000.0
2008-05-16 22:01:00,2.16443,2.16443,2.1605,2.16315,6250000.0
2008-05-16 22:02:00,2.16192,2.16394,2.16192,2.16343,8000000.0
2008-05-16 22:03:00,2.16202,2.1655,2.16202,2.16213,10130000.0
2008-05-16 22:04:00,2.16231,2.16362,2.15736,2.16296,6880000.0
2008-05-16 22:05:00,2.16055,2.16202,2.15965,2.15988,9250000.0
2008-05-16 22:06:00,2.16278,2.16484,2.16006,2.16241,10250000.0
2008-05-16 22:07:00,2.16186,2.16358,2.15986,2.1627,9380000.0
2008-05-16 22:08:00,2.16157,2.16382,2.16098,2.16098,6130000.0
2008-05-16 22:09:00,2.16034,2.16508,2.15751,2.1649,6250000.0
2008-05-16 22:10:00,2.1625,2.16386,2.16242,2.16257,9000000.0
2008-05-16 22:11:00,2.16465,2.16465,2.16009,2.16284,10380000.0
2008-05-16 22:12:00,2.16338,2.16534,2.16218,2.16218,7000000.0
2008-05-16 22:13:00,2.16463,2.16463,2.16009,2.16424,10250000.0
2008-05-16 22:14:00,2.16252,2.16421,2.16178,2.16218,8750000.0
2008-05-16 22:15:00,2.16334,2.16425,2.15897,2.15897,10750000.0
2008-05-16 22:16:00,2.16061,2.16398,2.16061,2.16303,7750000.0
2008-05-16 22:17:00,2.16122,2.16506,2.15812,2.16506,6630000.0
2008-05-16 22:18:00,2.16219,2.16505,2.16201,2.16201,6250000.0
2008-05-16 22:19:00,2.16402,2.16487,2.16237,2.16487,7750000.0
2008-05-16 22:20:00,2.16165,2.16349,2.15331,2.15792,13500000.0
2008-05-16 22:21:00,2.16193,2.16496,2.16089,2.16496,6000000.0
2008-05-16 22:22:00,2.16171,2.16508,2.1605,2.16508,5500000.0
2008-05-16 22:23:00,2.1617,2.16522,2.16069,2.16522,7750000.0
2008-05-16 22:24:00,2.16215,2.16354,2.15763,2.1584,5880000.0
2008-05-16 22:25:00,2.16419,2.16419,2.15539,2.15733,6630000.0
2008-05-16 22:26:00,2.16469,2.16469,2.16127,2.16466,6750000.0
2008-05-16 22:27:00,2.16247,2.16373,2.15804,2.16192,9000000.0
2008-05-16 22:28:00,2.16397,2.1646,2.16071,2.16198,11000000.0
2008-05-16 22:29:00,2.16159,2.16415,2.16074,2.16174,6000000.0
2008-05-16 22:30:00,2.16191,2.16354,2.15912,2.15973,7500000.0
2008-05-16 22:31:00,2.16017,2.16477,2.16017,2.16477,5750000.0
2008-05-16 22:32:00,2.1626,2.16575,2.16209,2.16575,11130000.0
2008-05-16 22:33:00,2.16476,2.16476,2.15928,2.16271,9500000.0
2008-05-16 22:34:00,2.16047,2.16509,2.1593,2.16316,7130000.0
2008-05-16 22:35:00,2.16247,2.16367,2.15905,2.16249,7130000.0
2008-05-16 22:36:00,2.16295,2.16295,2.15667,2.16132,5750000.0
2008-05-16 22:37:00,2.15909,2.16396,2.15909,2.16396,7380000.0
2008-05-16 22:38:00,2.16294,2.16426,2.1596,2.16293,8130000.0
2008-05-16 22:39:00,2.16106,2.1659,2.16102,2.1653,14500000.0
2008-05-16 22:40:00,2.16405,2.16416,2.16185,2.16185,6630000.0
2008-05-16 22:41:00,2.1616,2.16399,2.15962,2.16275,10750000.0
2008-05-16 22:42:00,2.16324,2.16447,2.16165,2.16447,8250000.0
2008-05-16 22:43:00,2.16301,2.16505,2.15927,2.16505,14000000.0
2008-05-16 22:44:00,2.16455,2.16455,2.16123,2.16123,5880000.0
2008-05-16 22:45:00,2.1629,2.16444,2.16122,2.16122,5500000.0
2008-05-16 22:46:00,2.16264,2.16434,2.15977,2.16434,10750000.0
2008-05-16 22:47:00,2.16301,2.16553,2.16082,2.16541,10380000.0
2008-05-16 22:48:00,2.16205,2.16555,2.16205,2.16319,9630000.0
2008-05-16 22:49:00,2.16286,2.16541,2.16179,2.16179,5500000.0
2008-05-16 22:50:00,2.16529,2.16534,2.15934,2.16534,13500000.0
2008-05-16 22:51:00,2.16322,2.16592,2.16077,2.16592,11130000.0
2008-05-16 22:52:00,2.16497,2.16497,2.1626,2.1626,7250000.0
2008-05-16 22:53:00,2.16617,2.16617,2.15922,2.16165,12250000.0
2008-05-16 22:54:00,2.16328,2.1665,2.16328,2.1665,6000000.0
2008-05-16 22:55:00,2.16389,2.16461,2.15894,2.16397,7000000.0
2008-05-16 22:56:00,2.16189,2.16521,2.16148,2.16441,7250000.0
2008-05-16 22:57:00,2.164,2.1646,2.16345,2.16378,5750000.0
2008-05-16 22:58:00,2.16269,2.16608,2.16269,2.16572,6250000.0
2008-05-16 22:59:00,2.16464,2.16805,2.1636,2.16487,9750000.0
2008-05-18 23:00:00,2.16451,2.16451,2.16256,2.16446,9630000.0
2008-05-18 23:01:00,2.15812,2.16162,2.15785,2.1616,8250000.0
2008-05-18 23:02:00,2.16047,2.16422,2.16047,2.16411,6250000.0
2008-05-18 23:03:00,2.16392,2.16443,2.16027,2.16202,9880000.0
2008-05-18 23:05:00,2.1639,2.16446,2.16251,2.16358,7750000.0
2008-05-18 23:06:00,2.16361,2.16377,2.16172,2.16353,7250000.0
2008-05-18 23:08:00,2.16043,2.16408,2.16042,2.16357,8000000.0
2008-05-18 23:09:00,2.16383,2.16425,2.16021,2.16346,9250000.0
2008-05-18 23:11:00,2.16351,2.16381,2.16245,2.16344,14000000.0
2008-05-18 23:13:00,2.1627,2.16414,2.16172,2.16367,8250000.0
2008-05-18 23:14:00,2.16182,2.16418,2.15992,2.16382,7250000.0
2008-05-18 23:15:00,2.16418,2.16418,2.16297,2.16331,9880000.0
2008-05-18 23:16:00,2.16231,2.16231,2.16151,2.16151,1500000.0
2008-05-18 23:17:00,2.16048,2.16413,2.1599,2.16329,10380000.0
2008-05-18 23:18:00,2.16361,2.16402,2.16007,2.16363,12500000.0
2008-05-18 23:20:00,2.16054,2.1649,2.16054,2.16396,7880000.0
2008-05-18 23:21:00,2.16292,2.16292,2.15918,2.16231,5880000.0
2008-05-18 23:22:00,2.16315,2.16396,2.16161,2.16384,9000000.0
2008-05-18 23:23:00,2.16101,2.16663,2.16101,2.16425,11380000.0
2008-05-18 23:24:00,2.16297,2.16382,2.16035,2.1636,4000000.0
2008-05-18 23:25:00,2.16322,2.16433,2.16192,2.16192,5880000.0
2008-05-18 23:26:00,2.16112,2.16152,2.15573,2.16152,5750000.0
2008-05-18 23:28:00,2.15944,2.16437,2.15944,2.16332,8500000.0
2008-05-18 23:29:00,2.16374,2.16374,2.15813,2.16182,5750000.0
2008-05-18 23:30:00,2.16338,2.16442,2.15803,2.16328,8500000.0
2008-05-18 23:31:00,2.1613,2.164,2.15965,2.16137,10250000.0
2008-05-18 23:33:00,2.16024,2.16326,2.16024,2.16249,8250000.0
2008-05-18 23:35:00,2.163,2.16472,2.16175,2.16449,6000000.0
2008-05-18 23:36:00,2.16387,2.16397,2.16051,2.16384,11130000.0
2008-05-18 23:37:00,2.16063,2.16185,2.15947,2.16185,8500000.0
2008-05-18 23:38:00,2.16552,2.16605,2.16423,2.1655,7880000.0
2008-05-18 23:39:00,2.16407,2.16482,2.16095,2.16437,7250000.0
2008-05-18 23:40:00,2.16408,2.16512,2.16121,2.16512,10130000.0
2008-05-18 23:41:00,2.16181,2.1664,2.16003,2.1664,5630000.0
2008-05-18 23:42:00,2.16089,2.16537,2.16089,2.16537,5500000.0
2008-05-18 23:43:00,2.16502,2.16502,2.16122,2.16409,8250000.0
2008-05-18 23:44:00,2.1643,2.16524,2.16422,2.16422,5750000.0
2008-05-18 23:45:00,2.16485,2.16582,2.16188,2.16513,6250000.0
2008-05-18 23:46:00,2.16302,2.16302,2.16289,2.16289,1750000.0
2008-05-18 23:47:00,2.16275,2.16431,2.16275,2.16431,5500000.0
2008-05-18 23:49:00,2.16002,2.16367,2.15967,2.16158,8250000.0
2008-05-18 23:50:00,2.1643,2.1643,2.16238,2.16238,6000000.0
2008-05-18 23:52:00,2.16274,2.16479,2.16189,2.16479,8000000.0
2008-05-18 23:53:00,2.16361,2.16565,2.16361,2.16401,7000000.0
2008-05-18 23:54:00,2.16442,2.16574,2.16441,2.16451,7750000.0
2008-05-18 23:55:00,2.16367,2.16513,2.161,2.16513,7500000.0
2008-05-18 23:57:00,2.16359,2.16506,2.16147,2.16493,10500000.0
2008-05-18 23:58:00,2.16538,2.16538,2.16075,2.16418,6000000.0
2008-05-18 23:59:00,2.16479,2.16538,2.15867,2.16538,5260000.0
2008-05-19 00:00:00,2.16395,2.17205,2.16331,2.16618,7500000.0
2008-05-19 00:01:00,2.16505,2.16518,2.1604,2.16351,6250000.0
2008-05-19 00:02:00,2.16464,2.16555,2.16253,2.16514,9000000.0
2008-05-19 00:03:00,2.16472,2.16472,2.16067,2.1619,9500000.0
2008-05-19 00:04:00,2.16543,2.16577,2.16141,2.16508,10500000.0
2008-05-19 00:05:00,2.16488,2.16488,2.16118,2.16481,6380000.0
2008-05-19 00:06:00,2.16413,2.16527,2.16159,2.16484,9000000.0
2008-05-19 00:07:00,2.1617,2.16629,2.16117,2.16438,8130000.0
2008-05-19 00:08:00,2.1641,2.16582,2.16336,2.16582,10500000.0
2008-05-19 00:09:00,2.1624,2.16503,2.16117,2.16117,7500000.0
2008-05-19 00:10:00,2.16506,2.16612,2.16242,2.16242,5500000.0
2008-05-19 00:11:00,2.16276,2.16557,2.16095,2.16511,7380000.0
2008-05-19 00:12:00,2.16438,2.16464,2.16349,2.16464,6000000.0
2008-05-19 00:13:00,2.16396,2.1662,2.16385,2.16535,9760000.0
2008-05-19 00:14:00,2.1646,2.16626,2.16427,2.16501,6630000.0
2008-05-19 00:15:00,2.16307,2.16573,2.16093,2.16573,6380000.0
2008-05-19 00:16:00,2.16383,2.16626,2.16383,2.16626,6500000.0
2008-05-19 00:17:00,2.1644,2.1644,2.16148,2.16148,6500000.0
2008-05-19 00:18:00,2.16342,2.16573,2.16342,2.16424,7000000.0
2008-05-19 00:19:00,2.16483,2.1653,2.16434,2.16434,2750000.0
2008-05-19 00:20:00,2.16525,2.16655,2.16413,2.16603,10500000.0
2008-05-19 00:21:00,2.16596,2.16637,2.16375,2.16637,8000000.0
2008-05-19 00:22:00,2.16527,2.16559,2.16445,2.16556,7500000.0
2008-05-19 00:23:00,2.16563,2.1664,2.163,2.16626,9250000.0
2008-05-19 00:24:00,2.16578,2.16667,2.16498,2.16608,7500000.0
2008-05-19 00:25:00,2.16481,2.16629,2.16066,2.1637,7750000.0
2008-05-19 00:26:00,2.16493,2.16597,2.16134,2.16134,12500000.0
2008-05-19 00:27:00,2.16345,2.16614,2.16345,2.16555,9750000.0
2008-05-19 00:28:00,2.16578,2.16665,2.16284,2.16632,12000000.0
2008-05-19 00:29:00,2.16542,2.16602,2.16182,2.16524,7630000.0
2008-05-19 00:30:00,2.16615,2.16709,2.16565,2.16596,7880000.0
2008-05-19 00:31:00,2.1663,2.16707,2.16607,2.16655,6250000.0
2008-05-19 00:32:00,2.16499,2.16642,2.16183,2.16642,7500000.0
2008-05-19 00:33:00,2.1666,2.16685,2.16306,2.16606,8500000.0
2008-05-19 00:34:00,2.16535,2.16673,2.16292,2.16622,8500000.0
2008-05-19 00:35:00,2.16659,2.16761,2.16411,2.16761,8250000.0
2008-05-19 00:36:00,2.1672,2.16757,2.16311,2.1653,7880000.0
2008-05-19 00:37:00,2.16164,2.16722,2.16164,2.16639,7750000.0
2008-05-19 00:38:00,2.16478,2.16745,2.16331,2.16745,7250000.0
2008-05-19 00:39:00,2.16661,2.16757,2.16586,2.16757,6260000.0
2008-05-19 00:40:00,2.16514,2.16719,2.16514,2.16709,7750000.0
2008-05-19 00:41:00,2.16655,2.16843,2.1659,2.16662,5500000.0
2008-05-19 00:42:00,2.16729,2.1684,2.16426,2.16783,8250000.0
2008-05-19 00:43:00,2.16501,2.16883,2.16501,2.16851,7380000.0
2008-05-19 00:44:00,2.16393,2.16755,2.16393,2.16706,7750000.0
2008-05-19 00:45:00,2.16734,2.16824,2.16397,2.16644,5630000.0
2008-05-19 00:46:00,2.16556,2.16803,2.16411,2.16803,8750000.0
2008-05-19 00:47:00,2.16722,2.16847,2.16426,2.16747,8250000.0
2008-05-19 00:48:00,2.16049,2.16678,2.16049,2.16676,6500000.0
2008-05-19 00:49:00,2.16747,2.16789,2.16558,2.16789,3750000.0
2008-05-19 00:50:00,2.16704,2.16791,2.16673,2.16791,5500000.0
2008-05-19 00:51:00,2.16574,2.16778,2.16388,2.16654,9000000.0
2008-05-19 00:52:00,2.16701,2.1678,2.16401,2.1678,9250000.0
2008-05-19 00:53:00,2.16231,2.16716,2.16198,2.16486,10500000.0
2008-05-19 00:54:00,2.16684,2.16776,2.16335,2.16733,7630000.0
2008-05-19 00:55:00,2.16605,2.16806,2.16584,2.16727,8250000.0
2008-05-19 00:56:00,2.1673,2.16751,2.16542,2.16567,9250000.0
2008-05-19 00:57:00,2.16649,2.16766,2.16508,2.16766,6250000.0
2008-05-19 00:58:00,2.16489,2.16603,2.16106,2.16504,15000000.0
2008-05-19 00:59:00,2.16639,2.16828,2.1631,2.16742,7750000.0
2008-05-19 01:00:00,2.16664,2.1675,2.16336,2.16743,8250000.0
2008-05-19 01:01:00,2.16724,2.16799,2.16581,2.16683,7750000.0
2008-05-19 01:02:00,2.16532,2.16809,2.16489,2.16559,11130000.0
2008-05-19 01:03:00,2.1653,2.16695,2.16321,2.16489,15130000.0
2008-05-19 01:04:00,2.16672,2.16672,2.16527,2.16527,5750000.0
2008-05-19 01:05:00,2.16411,2.16641,2.16223,2.16448,8000000.0
2008-05-19 01:06:00,2.16614,2.16614,2.16494,2.16518,7500000.0
2008-05-19 01:07:00,2.16575,2.16658,2.16432,2.16432,7760000.0
2008-05-19 01:08:00,2.16513,2.1666,2.16439,2.1666,6000000.0
2008-05-19 01:09:00,2.16688,2.16688,2.16522,2.1653,8500000.0
2008-05-19 01:10:00,2.16586,2.16632,2.16528,2.16528,5250000.0
2008-05-19 01:11:00,2.16489,2.16527,2.15989,2.16388,11880000.0
2008-05-19 01:12:00,2.16376,2.16659,2.16376,2.16593,10010000.0
2008-05-19 01:13:00,2.16459,2.16564,2.16313,2.16313,8750000.0
2008-05-19 01:14:00,2.16566,2.16634,2.1602,2.16634,8250000.0
2008-05-19 01:15:00,2.16534,2.16703,2.16522,2.16672,9000000.0
2008-05-19 01:16:00,2.16555,2.16791,2.16415,2.16417,8500000.0
2008-05-19 01:17:00,2.16658,2.16687,2.16322,2.16622,9750000.0
2008-05-19 01:18:00,2.16603,2.16782,2.16261,2.16347,10000000.0
2008-05-19 01:19:00,2.16374,2.16781,2.16374,2.16781,14000000.0
2008-05-19 01:20:00,2.16633,2.16643,2.16449,2.16486,6000000.0
2008-05-19 01:23:00,2.16615,2.1664,2.15913,2.16436,9510000.0
2008-05-19 01:24:00,2.1633,2.16722,2.16312,2.16312,5880000.0
2008-05-19 01:25:00,2.1672,2.16823,2.16237,2.16707,10250000.0
2008-05-19 01:26:00,2.16315,2.17008,2.16315,2.16432,15250000.0
2008-05-19 01:27:00,2.16646,2.16767,2.16368,2.16767,6000000.0
2008-05-19 01:28:00,2.1661,2.16786,2.16297,2.16786,5250000.0
2008-05-19 01:29:00,2.16708,2.16767,2.16417,2.16532,7000000.0
2008-05-19 01:30:00,2.16557,2.16681,2.16277,2.16277,7000000.0
2008-05-19 01:31:00,2.16758,2.16758,2.16181,2.16521,7500000.0
2008-05-19 01:32:00,2.16794,2.16794,2.16314,2.16612,12000000.0
2008-05-19 01:33:00,2.16537,2.16651,2.16219,2.16462,6000000.0
2008-05-19 01:34:00,2.16279,2.16708,2.16199,2.16323,6750000.0
2008-05-19 01:35:00,2.16765,2.16765,2.16297,2.16449,11250000.0
2008-05-19 01:36:00,2.16858,2.16858,2.16682,2.16793,6630000.0
2008-05-19 01:37:00,2.16606,2.16739,2.16556,2.16559,8500000.0
2008-05-19 01:38:00,2.16794,2.16794,2.16503,2.16574,11880000.0
2008-05-19 01:39:00,2.16771,2.16771,2.16215,2.16594,5500000.0
2008-05-19 01:40:00,2.16499,2.16756,2.16439,2.16602,14750000.0
2008-05-19 01:41:00,2.1672,2.16818,2.16233,2.16818,11630000.0
2008-05-19 01:42:00,2.16659,2.16672,2.16087,2.1613,13500000.0
2008-05-19 01:43:00,2.16794,2.16794,2.16133,2.16657,11000000.0
2008-05-19 01:44:00,2.16756,2.17006,2.16348,2.168,22510000.0
2008-05-19 01:45:00,2.16799,2.16799,2.16205,2.16713,13750000.0
2008-05-19 01:46:00,2.16492,2.16758,2.16201,2.16318,8500000.0
2008-05-19 01:47:00,2.16743,2.16743,2.16533,2.16577,13000000.0
2008-05-19 01:48:00,2.16143,2.1665,2.16143,2.1646,11130000.0
2008-05-19 01:49:00,2.16637,2.16762,2.1648,2.16762,13250000.0
2008-05-19 01:50:00,2.1655,2.16765,2.16444,2.16548,13000000.0
2008-05-19 01:51:00,2.16601,2.16647,2.16437,2.16449,6250000.0
2008-05-19 01:52:00,2.16593,2.16767,2.16236,2.16495,9250000.0
2008-05-19 01:53:00,2.16297,2.16589,2.16257,2.16267,6750000.0
2008-05-19 01:54:00,2.16653,2.16721,2.16475,2.16596,8500000.0
2008-05-19 01:55:00,2.16292,2.16846,2.16249,2.16846,19380000.0
2008-05-19 01:56:00,2.16552,2.16734,2.16384,2.16734,8250000.0
2008-05-19 01:57:00,2.16636,2.16792,2.16344,2.16685,16000000.0
2008-05-19 01:58:00,2.16345,2.16749,2.16097,2.16097,6500000.0
2008-05-19 02:00:00,2.16664,2.16684,2.16204,2.16204,9750000.0
2008-05-19 02:01:00,2.16394,2.16776,2.16224,2.16414,8250000.0
2008-05-19 02:02:00,2.16668,2.16719,2.16289,2.1648,19000000.0
2008-05-19 02:03:00,2.16684,2.16684,2.16163,2.16496,8250000.0
2008-05-19 02:04:00,2.16621,2.16748,2.16238,2.16485,15380000.0
2008-05-19 02:05:00,2.16688,2.16728,2.16419,2.16573,6250000.0
2008-05-19 02:06:00,2.16284,2.16871,2.16284,2.16514,6750000.0
2008-05-19 02:07:00,2.16456,2.16732,2.16219,2.16717,13510000.0
2008-05-19 02:08:00,2.16668,2.16668,2.16509,2.16617,5130000.0
2008-05-19 02:09:00,2.16682,2.16682,2.1632,2.16475,9750000.0
2008-05-19 02:10:00,2.16695,2.16695,2.16443,2.16618,11500000.0
2008-05-19 02:11:00,2.16359,2.16551,2.16209,2.16209,7760000.0
2008-05-19 02:12:00,2.1663,2.1663,2.16398,2.16444,12880000.0
2008-05-19 02:13:00,2.1623,2.16702,2.16216,2.16491,10750000.0
2008-05-19 02:14:00,2.16356,2.1661,2.15961,2.16597,12750000.0
2008-05-19 02:15:00,2.16648,2.16648,2.15988,2.16374,15000000.0
2008-05-19 02:16:00,2.16398,2.16574,2.16003,2.16574,9000000.0
2008-05-19 02:17:00,2.16022,2.16654,2.15986,2.16654,11250000.0
2008-05-19 02:18:00,2.16699,2.16707,2.16172,2.16672,11500000.0
2008-05-19 02:19:00,2.16382,2.16446,2.16207,2.16391,12630000.0
2008-05-19 02:20:00,2.1673,2.1673,2.16309,2.16456,5750000.0
2008-05-19 02:21:00,2.16449,2.16691,2.16449,2.16691,7000000.0
2008-05-19 02:22:00,2.16678,2.16678,2.16329,2.16359,5250000.0
2008-05-19 02:23:00,2.16418,2.16664,2.16418,2.1646,9250000.0
2008-05-19 02:24:00,2.1658,2.16652,2.15966,2.16652,8750000.0
2008-05-19 02:25:00,2.16259,2.16638,2.16071,2.161,7750000.0
2008-05-19 02:26:00,2.16586,2.1683,2.16419,2.16802,10630000.0
2008-05-19 02:27:00,2.16755,2.16755,2.16122,2.16527,11500000.0
2008-05-19 02:28:00,2.16783,2.16783,2.16231,2.16747,11750000.0
2008-05-19 02:29:00,2.1631,2.16719,2.1631,2.16719,6750000.0
2008-05-19 02:30:00,2.16781,2.16822,2.16618,2.16765,8250000.0
2008-05-19 02:31:00,2.16654,2.16688,2.16374,2.16447,8250000.0
2008-05-19 02:32:00,2.1678,2.1678,2.16337,2.16474,6000000.0
2008-05-19 02:33:00,2.16016,2.16575,2.15859,2.15859,13880000.0
2008-05-19 02:34:00,2.16682,2.16682,2.1619,2.16565,15500000.0
2008-05-19 02:35:00,2.16298,2.16737,2.16298,2.16435,8250000.0
2008-05-19 02:36:00,2.16563,2.16797,2.1629,2.16548,10140000.0
2008-05-19 02:37:00,2.16676,2.16738,2.16276,2.16544,8250000.0
2008-05-19 02:38:00,2.16503,2.16772,2.16219,2.1659,7500000.0
2008-05-19 02:39:00,2.16483,2.16674,2.16319,2.16602,8250000.0
2008-05-19 02:40:00,2.16819,2.16819,2.16482,2.16537,10500000.0
2008-05-19 02:41:00,2.16179,2.16718,2.15989,2.16718,8500000.0
2008-05-19 02:42:00,2.16542,2.16769,2.16314,2.16769,11130000.0
2008-05-19 02:43:00,2.16567,2.16776,2.16471,2.1662,8750000.0
2008-05-19 02:44:00,2.16494,2.1678,2.16494,2.16755,8750000.0
2008-05-19 02:45:00,2.16738,2.16752,2.16109,2.16752,6000000.0
2008-05-19 02:46:00,2.16232,2.16713,2.16232,2.16404,9000000.0
2008-05-19 02:47:00,2.16707,2.16767,2.16537,2.16537,7130000.0
2008-05-19 02:48:00,2.16484,2.16934,2.16407,2.16618,14750000.0
2008-05-19 02:49:00,2.16357,2.16747,2.16357,2.16747,5250000.0
2008-05-19 02:50:00,2.16557,2.16774,2.16518,2.16774,11250000.0
2008-05-19 02:51:00,2.16762,2.16762,2.16482,2.16482,5630000.0
2008-05-19 02:52:00,2.16548,2.16772,2.1632,2.1646,7380000.0
2008-05-19 02:53:00,2.16531,2.16618,2.16484,2.16519,7000000.0
2008-05-19 02:54:00,2.16415,2.16601,2.16082,2.16512,6750000.0
2008-05-19 02:55:00,2.16702,2.16794,2.165,2.165,5750000.0
2008-05-19 02:56:00,2.16533,2.16755,2.16415,2.16415,9130000.0
2008-05-19 02:57:00,2.16465,2.16789,2.16459,2.16677,16380000.0
2008-05-19 02:58:00,2.16782,2.16782,2.16576,2.16668,5750000.0
2008-05-19 02:59:00,2.16824,2.16824,2.16198,2.16492,8750000.0
2008-05-19 03:00:00,2.16567,2.16802,2.1631,2.16554,7000000.0
2008-05-19 03:01:00,2.16454,2.16738,2.16304,2.16484,15000000.0
2008-05-19 03:02:00,2.16848,2.16848,2.16529,2.16619,6250000.0
2008-05-19 03:03:00,2.16526,2.16717,2.16367,2.16717,8250000.0
2008-05-19 03:04:00,2.16297,2.16387,2.16228,2.16233,9250000.0
2008-05-19 03:05:00,2.16791,2.16793,2.1642,2.16793,9750000.0
2008-05-19 03:06:00,2.16393,2.16803,2.16204,2.16604,12760000.0
2008-05-19 03:07:00,2.16816,2.16816,2.16258,2.16567,7000000.0
2008-05-19 03:08:00,2.16511,2.16701,2.16259,2.16496,9500000.0
2008-05-19 03:09:00,2.16718,2.16718,2.16501,2.16501,5750000.0
2008-05-19 03:10:00,2.16763,2.16763,2.16525,2.16525,3750000.0
2008-05-19 03:11:00,2.16778,2.16778,2.16257,2.16257,6500000.0
2008-05-19 03:12:00,2.16564,2.16831,2.16411,2.16479,6750000.0
2008-05-19 03:13:00,2.16636,2.16636,2.16279,2.16279,11130000.0
2008-05-19 03:14:00,2.16657,2.16764,2.16418,2.16418,6000000.0
2008-05-19 03:15:00,2.16692,2.16765,2.16401,2.16413,12750000.0
2008-05-19 03:16:00,2.16651,2.16718,2.16325,2.16447,7000000.0
2008-05-19 03:17:00,2.16773,2.16777,2.16329,2.16492,10500000.0
2008-05-19 03:18:00,2.16454,2.16686,2.16363,2.166,12000000.0
2008-05-19 03:19:00,2.16758,2.16758,2.16405,2.16408,5500000.0
2008-05-19 03:20:00,2.16712,2.16712,2.16336,2.16672,6000000.0
2008-05-19 03:21:00,2.1663,2.16697,2.1622,2.16356,6380000.0
2008-05-19 03:22:00,2.16749,2.16749,2.16349,2.16349,7880000.0
2008-05-19 03:23:00,2.16572,2.16817,2.16403,2.16634,9130000.0
2008-05-19 03:24:00,2.16746,2.16904,2.16492,2.16492,9130000.0
2008-05-19 03:25:00,2.1674,2.16882,2.16383,2.16776,8500000.0
2008-05-19 03:26:00,2.16594,2.16793,2.16431,2.16777,8250000.0
2008-05-19 03:27:00,2.16616,2.16723,2.16155,2.1666,8250000.0
2008-05-19 03:28:00,2.16791,2.16791,2.16556,2.16557,8250000.0
2008-05-19 03:29:00,2.16707,2.16845,2.16539,2.16539,8000000.0
2008-05-19 03:30:00,2.16693,2.16784,2.16271,2.16784,10000000.0
2008-05-19 03:31:00,2.16669,2.16912,2.16478,2.16912,8130000.0
2008-05-19 03:32:00,2.16752,2.16827,2.16466,2.16615,6750000.0
2008-05-19 03:33:00,2.16348,2.16902,2.16348,2.16776,8250000.0
2008-05-19 03:34:00,2.1675,2.16911,2.16449,2.16818,8250000.0
2008-05-19 03:35:00,2.16605,2.16954,2.16573,2.1691,6000000.0
2008-05-19 03:36:00,2.16869,2.16869,2.16429,2.16856,5750000.0
2008-05-19 03:37:00,2.1667,2.16854,2.16662,2.16849,9750000.0
2008-05-19 03:38:00,2.16706,2.16877,2.16581,2.16766,8750000.0
2008-05-19 03:39:00,2.16769,2.16914,2.16608,2.16645,9750000.0
2008-05-19 03:40:00,2.16905,2.16905,2.16736,2.16736,2500000.0
2008-05-19 03:41:00,2.16593,2.16912,2.16534,2.16534,6000000.0
2008-05-19 03:42:00,2.16696,2.16812,2.16523,2.16683,6000000.0
2008-05-19 03:43:00,2.16942,2.16942,2.16404,2.16404,6000000.0
2008-05-19 03:44:00,2.16923,2.16937,2.16383,2.16644,5750000.0
2008-05-19 03:45:00,2.16616,2.16875,2.16538,2.16538,9130000.0
2008-05-19 03:46:00,2.16763,2.16836,2.16572,2.16736,9500000.0
2008-05-19 03:47:00,2.16843,2.16893,2.16696,2.16893,5500000.0
2008-05-19 03:48:00,2.16623,2.16755,2.16277,2.16423,8130000.0
2008-05-19 03:49:00,2.16472,2.16854,2.16472,2.16554,5500000.0
2008-05-19 03:50:00,2.16488,2.16847,2.16488,2.16616,7750000.0
2008-05-19 03:51:00,2.1678,2.16855,2.16604,2.16604,7750000.0
2008-05-19 03:52:00,2.16838,2.16915,2.16389,2.16506,9500000.0
2008-05-19 03:53:00,2.16822,2.16927,2.16596,2.16877,8760000.0
2008-05-19 03:54:00,2.16801,2.16801,2.16348,2.16658,6000000.0
2008-05-19 03:55:00,2.16716,2.16825,2.16318,2.16527,13750000.0
2008-05-19 03:56:00,2.16504,2.16763,2.16455,2.16586,6760000.0
2008-05-19 03:57:00,2.16784,2.16784,2.16436,2.16645,7000000.0
2008-05-19 03:58:00,2.16504,2.1683,2.16224,2.16607,8880000.0
2008-05-19 03:59:00,2.16925,2.16925,2.16569,2.16628,7760000.0
2008-05-19 04:00:00,2.16899,2.16899,2.15977,2.16575,7750000.0
2008-05-19 04:01:00,2.1669,2.16975,2.16485,2.16975,6500000.0
2008-05-19 04:02:00,2.16836,2.16877,2.16495,2.16634,13130000.0
2008-05-19 04:03:00,2.16786,2.16909,2.16544,2.16749,8750000.0
2008-05-19 04:04:00,2.16891,2.16905,2.16552,2.16615,8000000.0
2008-05-19 04:05:00,2.16921,2.16921,2.16645,2.16645,7500000.0
2008-05-19 04:06:00,2.16888,2.16888,2.16546,2.16546,7000000.0
2008-05-19 04:07:00,2.16929,2.16929,2.16532,2.16667,7750000.0
2008-05-19 04:08:00,2.16794,2.1686,2.16301,2.16749,7500000.0
2008-05-19 04:09:00,2.16546,2.16856,2.16546,2.16686,6380000.0
2008-05-19 04:10:00,2.16401,2.16836,2.16344,2.16344,8250000.0
2008-05-19 04:11:00,2.16762,2.1681,2.16327,2.16327,11750000.0
2008-05-19 04:12:00,2.17001,2.17007,2.16917,2.16982,7380000.0
2008-05-19 04:14:00,2.1685,2.16899,2.16406,2.16638,6760000.0
2008-05-19 04:15:00,2.16892,2.16892,2.16538,2.16538,4880000.0
2008-05-19 04:16:00,2.16639,2.16817,2.16368,2.16667,8500000.0
2008-05-19 04:17:00,2.16636,2.16888,2.16636,2.16875,5500000.0
2008-05-19 04:18:00,2.16846,2.16846,2.16348,2.16348,7750000.0
2008-05-19 04:19:00,2.1677,2.16908,2.16609,2.167,11750000.0
2008-05-19 04:20:00,2.16669,2.16914,2.16388,2.16914,6250000.0
2008-05-19 04:21:00,2.16913,2.16913,2.16615,2.16615,8250000.0
2008-05-19 04:22:00,2.16954,2.16954,2.16543,2.16543,8750000.0
2008-05-19 04:23:00,2.1665,2.16923,2.16284,2.16923,9130000.0
2008-05-19 04:24:00,2.16628,2.16628,2.16257,2.16467,6750000.0
2008-05-19 04:25:00,2.16918,2.16918,2.16405,2.16619,7250000.0
2008-05-19 04:26:00,2.16784,2.16841,2.16401,2.16401,8250000.0
2008-05-19 04:27:00,2.16608,2.16884,2.16582,2.16632,8000000.0
2008-05-19 04:28:00,2.1684,2.16862,2.1624,2.1639,10000000.0
2008-05-19 04:29:00,2.16741,2.16886,2.16182,2.16842,8500000.0
2008-05-19 04:30:00,2.16738,2.16949,2.16365,2.16588,6250000.0
2008-05-19 04:31:00,2.16891,2.16891,2.16486,2.16486,8250000.0
2008-05-19 04:32:00,2.16705,2.16856,2.16347,2.16856,9500000.0
2008-05-19 04:33:00,2.16798,2.16884,2.16108,2.16595,5250000.0
2008-05-19 04:34:00,2.16566,2.16908,2.16566,2.16803,7750000.0
2008-05-19 04:35:00,2.16718,2.16801,2.16291,2.16462,4000000.0
2008-05-19 04:36:00,2.16741,2.16911,2.16401,2.16554,9130000.0
2008-05-19 04:37:00,2.16648,2.16916,2.16522,2.16784,7380000.0
2008-05-19 04:38:00,2.16937,2.1709,2.16639,2.1709,6630000.0
2008-05-19 04:39:00,2.16677,2.16894,2.16325,2.16325,7250000.0
2008-05-19 04:40:00,2.16126,2.16916,2.16126,2.16887,10000000.0
2008-05-19 04:41:00,2.1657,2.16927,2.16255,2.16657,12130000.0
2008-05-19 04:42:00,2.16726,2.17019,2.1662,2.16623,7130000.0
2008-05-19 04:44:00,2.16852,2.16944,2.16662,2.16944,11000000.0
2008-05-19 04:45:00,2.16738,2.16878,2.16456,2.16732,10000000.0
2008-05-19 04:46:00,2.16638,2.16983,2.16621,2.16621,11250000.0
2008-05-19 04:47:00,2.1643,2.16907,2.1643,2.16642,8000000.0
2008-05-19 04:49:00,2.16818,2.16818,2.16282,2.16282,5750000.0
2008-05-19 04:50:00,2.16661,2.16881,2.1634,2.16881,9250000.0
2008-05-19 04:51:00,2.16596,2.16596,2.16052,2.1608,8000000.0
2008-05-19 04:52:00,2.16924,2.17041,2.16546,2.17041,8000000.0
2008-05-19 04:53:00,2.16961,2.16988,2.16601,2.16911,7250000.0
2008-05-19 04:54:00,2.17037,2.17124,2.16717,2.17022,7750000.0
2008-05-19 04:55:00,2.17003,2.17015,2.16403,2.16656,6000000.0
2008-05-19 04:56:00,2.16777,2.16993,2.16419,2.16993,9880000.0
2008-05-19 04:57:00,2.16956,2.17017,2.16664,2.16664,5880000.0
2008-05-19 04:58:00,2.16889,2.1696,2.16568,2.16668,8250000.0
2008-05-19 04:59:00,2.16801,2.16955,2.16687,2.16816,10000000.0
2008-05-19 05:00:00,2.16896,2.1695,2.16409,2.16516,9500000.0
2008-05-19 05:01:00,2.16947,2.16947,2.16791,2.16845,6500000.0
2008-05-19 05:02:00,2.16821,2.16948,2.16821,2.16948,6130000.0
2008-05-19 05:03:00,2.16839,2.1699,2.16817,2.1699,5500000.0
2008-05-19 05:04:00,2.17074,2.17115,2.1624,2.16752,7500000.0
2008-05-19 05:05:00,2.17003,2.17144,2.16943,2.17144,6630000.0
2008-05-19 05:06:00,2.16962,2.17185,2.16783,2.17111,10630000.0
2008-05-19 05:07:00,2.17045,2.17107,2.16817,2.16982,9010000.0
2008-05-19 05:08:00,2.16922,2.16961,2.16759,2.16759,8000000.0
2008-05-19 05:09:00,2.1673,2.16983,2.16339,2.16724,12750000.0
2008-05-19 05:10:00,2.16668,2.16912,2.16668,2.16896,5750000.0
2008-05-19 05:11:00,2.1699,2.1704,2.16751,2.16751,7750000.0
2008-05-19 05:12:00,2.17045,2.17107,2.16771,2.17049,13630000.0
2008-05-19 05:13:00,2.16839,2.17006,2.16839,2.17006,1500000.0
2008-05-19 05:14:00,2.16848,2.17046,2.16848,2.17019,5500000.0
2008-05-19 05:15:00,2.166,2.16991,2.166,2.16979,7250000.0
2008-05-19 05:16:00,2.16982,2.17029,2.16688,2.17009,11250000.0
2008-05-19 05:17:00,2.16855,2.17009,2.1682,2.17009,13000000.0
2008-05-19 05:18:00,2.17058,2.17058,2.1651,2.16982,7750000.0
2008-05-19 05:19:00,2.16798,2.17059,2.16724,2.17045,6500000.0
2008-05-19 05:20:00,2.16999,2.17052,2.16669,2.1671,9880000.0
2008-05-19 05:21:00,2.16801,2.17032,2.16614,2.17014,7250000.0
2008-05-19 05:22:00,2.16812,2.17039,2.16728,2.16728,10500000.0
2008-05-19 05:23:00,2.17057,2.17082,2.16579,2.17082,7500000.0
2008-05-19 05:24:00,2.16576,2.17028,2.16545,2.17028,9750000.0
2008-05-19 05:25:00,2.16823,2.17069,2.1644,2.16514,9250000.0
2008-05-19 05:26:00,2.1705,2.1705,2.16423,2.16706,10750000.0
2008-05-19 05:27:00,2.16835,2.1699,2.16682,2.16682,9750000.0
2008-05-19 05:28:00,2.17007,2.17007,2.16823,2.1692,7500000.0
2008-05-19 05:29:00,2.16785,2.16996,2.16544,2.16923,8250000.0
2008-05-19 05:31:00,2.16735,2.16921,2.16549,2.16744,6750000.0
2008-05-19 05:32:00,2.16674,2.16941,2.16435,2.16941,11130000.0
2008-05-19 05:33:00,2.16949,2.16978,2.16685,2.16909,8250000.0
2008-05-19 05:34:00,2.16674,2.16801,2.16426,2.16787,8000000.0
2008-05-19 05:35:00,2.16591,2.16944,2.16406,2.16406,4250000.0
2008-05-19 05:36:00,2.16938,2.16938,2.16671,2.16671,9500000.0
2008-05-19 05:37:00,2.16868,2.16897,2.16518,2.16644,7000000.0
2008-05-19 05:38:00,2.16861,2.16861,2.16728,2.16728,3000000.0
2008-05-19 05:39:00,2.16778,2.16903,2.16192,2.16886,10500000.0
2008-05-19 05:40:00,2.16811,2.16869,2.1671,2.16841,5630000.0
2008-05-19 05:41:00,2.16776,2.16943,2.16657,2.16657,6500000.0
2008-05-19 05:42:00,2.16877,2.16966,2.16343,2.16935,6250000.0
2008-05-19 05:43:00,2.16796,2.1688,2.16408,2.16408,5130000.0
2008-05-19 05:44:00,2.16579,2.17012,2.16579,2.16946,7130000.0
2008-05-19 05:45:00,2.16637,2.16884,2.16637,2.16745,8880000.0
2008-05-19 05:46:00,2.16668,2.16824,2.165,2.16662,8250000.0
2008-05-19 05:47:00,2.16846,2.16937,2.16638,2.16666,5750000.0
2008-05-19 05:48:00,2.16457,2.16913,2.16457,2.16913,7750000.0
2008-05-19 05:49:00,2.16744,2.1701,2.16744,2.1675,8250000.0
2008-05-19 05:50:00,2.16938,2.16967,2.16203,2.16383,6250000.0
2008-05-19 05:51:00,2.16718,2.16905,2.16718,2.16856,4000000.0
2008-05-19 05:52:00,2.1656,2.16855,2.16497,2.16576,7250000.0
2008-05-19 05:53:00,2.16987,2.16987,2.16574,2.16696,11000000.0
2008-05-19 05:54:00,2.16684,2.17017,2.16672,2.16754,8250000.0
2008-05-19 05:55:00,2.1679,2.16971,2.16471,2.16926,8250000.0
2008-05-19 05:56:00,2.17009,2.17009,2.16316,2.1692,10500000.0
2008-05-19 05:57:00,2.17027,2.17027,2.16744,2.16744,6000000.0
2008-05-19 05:58:00,2.16988,2.17019,2.16673,2.17019,5880000.0
2008-05-19 05:59:00,2.16673,2.16958,2.16673,2.16704,6250000.0
2008-05-19 06:00:00,2.16974,2.16992,2.16534,2.16608,7000000.0
2008-05-19 06:01:00,2.17004,2.17004,2.16773,2.16943,12000000.0
2008-05-19 06:02:00,2.16739,2.17066,2.16739,2.17066,6000000.0
2008-05-19 06:03:00,2.16632,2.17007,2.16632,2.17007,7500000.0
2008-05-19 06:04:00,2.16932,2.16953,2.16611,2.16648,9500000.0
2008-05-19 06:05:00,2.16794,2.16794,2.16376,2.16674,5750000.0
2008-05-19 06:06:00,2.16815,2.17,2.16624,2.17,12750000.0
2008-05-19 06:07:00,2.16514,2.16928,2.16514,2.16702,6130000.0
2008-05-19 06:08:00,2.16854,2.17,2.16406,2.16776,11250000.0
2008-05-19 06:09:00,2.16895,2.17031,2.16323,2.16838,10250000.0
2008-05-19 06:10:00,2.16794,2.16968,2.1647,2.16968,8500000.0
2008-05-19 06:11:00,2.16873,2.16993,2.16558,2.16845,8750000.0
2008-05-19 06:12:00,2.16695,2.16967,2.16606,2.16951,7750000.0
2008-05-19 06:13:00,2.16877,2.17044,2.16755,2.16947,6750000.0
2008-05-19 06:14:00,2.16605,2.17057,2.16557,2.16956,11500000.0
2008-05-19 06:15:00,2.17012,2.17068,2.16572,2.16885,7750000.0
2008-05-19 06:16:00,2.16822,2.17075,2.16822,2.17075,3000000.0
2008-05-19 06:17:00,2.1689,2.17005,2.16717,2.17005,6750000.0
2008-05-19 06:18:00,2.17061,2.17061,2.16679,2.16941,5630000.0
2008-05-19 06:19:00,2.1672,2.17098,2.1672,2.17085,8250000.0
2008-05-19 06:20:00,2.16976,2.17059,2.16556,2.16854,14000000.0
2008-05-19 06:21:00,2.16896,2.16938,2.1662,2.1662,9630000.0
2008-05-19 06:22:00,2.16981,2.17004,2.16497,2.16827,11250000.0
2008-05-19 06:23:00,2.16649,2.16976,2.16649,2.16938,5250000.0
2008-05-19 06:24:00,2.16894,2.16947,2.16851,2.16851,5500000.0
2008-05-19 06:25:00,2.17115,2.17115,2.1671,2.16758,8880000.0
2008-05-19 06:26:00,2.1698,2.17109,2.1668,2.17049,14250000.0
2008-05-19 06:27:00,2.16941,2.17055,2.16724,2.16902,8750000.0
2008-05-19 06:28:00,2.17139,2.17139,2.16598,2.1673,8130000.0
2008-05-19 06:29:00,2.16967,2.17037,2.16595,2.17037,7250000.0
2008-05-19 06:31:00,2.16968,2.17104,2.16795,2.16926,12630000.0
2008-05-19 06:32:00,2.16794,2.17012,2.16539,2.16997,7750000.0
2008-05-19 06:33:00,2.16909,2.16995,2.16745,2.16745,10750000.0
2008-05-19 06:34:00,2.16824,2.1695,2.16538,2.16538,8500000.0
2008-05-19 06:35:00,2.16892,2.16994,2.16544,2.16961,10000000.0
2008-05-19 06:36:00,2.1665,2.16987,2.16495,2.16895,12380000.0
2008-05-19 06:37:00,2.16775,2.16953,2.16442,2.16669,8000000.0
2008-05-19 06:38:00,2.16632,2.16897,2.16513,2.16861,16500000.0
2008-05-19 06:39:00,2.16615,2.16855,2.16506,2.16619,9500000.0
2008-05-19 06:40:00,2.16898,2.16992,2.16762,2.16935,10000000.0
2008-05-19 06:42:00,2.16612,2.16753,2.16406,2.16499,8250000.0
2008-05-19 06:43:00,2.16753,2.17112,2.16753,2.17027,9500000.0
2008-05-19 06:44:00,2.16555,2.17041,2.16555,2.17041,6000000.0
2008-05-19 06:45:00,2.17078,2.17078,2.16537,2.16585,10130000.0
2008-05-19 06:46:00,2.17031,2.17246,2.16641,2.17138,11880000.0
2008-05-19 06:47:00,2.17043,2.171,2.16559,2.16766,9500000.0
2008-05-19 06:48:00,2.171,2.17125,2.16543,2.16553,12750000.0
2008-05-19 06:49:00,2.16873,2.17068,2.16653,2.17052,14130000.0
2008-05-19 06:50:00,2.16946,2.17092,2.16577,2.16577,7500000.0
2008-05-19 06:51:00,2.16984,2.17052,2.16873,2.17003,6000000.0
2008-05-19 06:52:00,2.16785,2.17119,2.16785,2.17028,6500000.0
2008-05-19 06:53:00,2.17,2.17,2.16495,2.16983,13130000.0
2008-05-19 06:54:00,2.16999,2.17196,2.16558,2.1671,12500000.0
2008-05-19 06:55:00,2.17063,2.17063,2.16553,2.17034,15380000.0
2008-05-19 06:56:00,2.16928,2.17132,2.16637,2.17036,6250000.0
2008-05-19 06:57:00,2.16823,2.17092,2.16687,2.17022,9750000.0
2008-05-19 06:58:00,2.16931,2.17005,2.1635,2.16791,7380000.0
2008-05-19 06:59:00,2.16903,2.17081,2.16879,2.17081,6750000.0
2008-05-19 07:00:00,2.17076,2.17108,2.16854,2.17023,7750000.0
2008-05-19 07:01:00,2.17078,2.17078,2.1666,2.16812,7500000.0
2008-05-19 07:02:00,2.17014,2.17014,2.16597,2.16597,11500000.0
2008-05-19 07:03:00,2.17066,2.17066,2.16536,2.16878,6000000.0
2008-05-19 07:04:00,2.16919,2.17083,2.16649,2.16992,8880000.0
2008-05-19 07:05:00,2.16725,2.17134,2.16702,2.16802,11500000.0
2008-05-19 07:06:00,2.17049,2.17057,2.16633,2.16775,6750000.0
2008-05-19 07:07:00,2.16712,2.17076,2.16712,2.16762,10250000.0
2008-05-19 07:08:00,2.16805,2.17069,2.1674,2.17069,10750000.0
2008-05-19 07:09:00,2.17051,2.17092,2.16714,2.16721,11250000.0
2008-05-19 07:10:00,2.16942,2.17056,2.16675,2.16738,7500000.0
2008-05-19 07:11:00,2.17015,2.17015,2.16681,2.16976,11500000.0
2008-05-19 07:12:00,2.16635,2.16918,2.16635,2.16797,6750000.0
2008-05-19 07:13:00,2.16678,2.17019,2.16356,2.16356,7500000.0
2008-05-19 07:14:00,2.16854,2.1704,2.16854,2.16982,5750000.0
2008-05-19 07:15:00,2.17059,2.1707,2.16613,2.16613,6250000.0
2008-05-19 07:16:00,2.1695,2.17066,2.16695,2.16922,10500000.0
2008-05-19 07:17:00,2.16639,2.16924,2.16639,2.16765,5000000.0
2008-05-19 07:18:00,2.16909,2.16909,2.16726,2.16726,12630000.0
2008-05-19 07:19:00,2.16496,2.17012,2.16496,2.16732,5630000.0
2008-05-19 07:20:00,2.16725,2.16887,2.16725,2.16853,7500000.0
2008-05-19 07:21:00,2.1679,2.16905,2.16389,2.16654,9000000.0
2008-05-19 07:22:00,2.16922,2.16922,2.16305,2.16504,11380000.0
2008-05-19 07:23:00,2.1691,2.16975,2.16668,2.16975,14500000.0
2008-05-19 07:24:00,2.16795,2.1689,2.16503,2.16503,8000000.0
2008-05-19 07:25:00,2.16873,2.16967,2.16364,2.16475,7750000.0
2008-05-19 07:26:00,2.16547,2.16888,2.16327,2.16327,9500000.0
2008-05-19 07:27:00,2.16905,2.16924,2.163,2.16666,13000000.0
2008-05-19 07:28:00,2.16759,2.16831,2.16299,2.16299,12880000.0
2008-05-19 07:29:00,2.1677,2.16861,2.16616,2.16813,8750000.0
2008-05-19 07:30:00,2.16773,2.16782,2.16324,2.16324,8250000.0
2008-05-19 07:31:00,2.16596,2.1684,2.16545,2.16803,17130000.0
2008-05-19 07:32:00,2.16854,2.16855,2.16458,2.16794,8750000.0
2008-05-19 07:33:00,2.1675,2.1688,2.16488,2.16595,6750000.0
2008-05-19 07:34:00,2.16374,2.1693,2.16374,2.16522,8000000.0
2008-05-19 07:35:00,2.1666,2.16898,2.16359,2.16898,6500000.0
2008-05-19 07:36:00,2.16736,2.16902,2.1666,2.16678,7250000.0
2008-05-19 07:37:00,2.16651,2.16929,2.16651,2.16677,8750000.0
2008-05-19 07:38:00,2.16788,2.16815,2.16117,2.16517,6500000.0
2008-05-19 07:39:00,2.16612,2.16852,2.16612,2.16632,5750000.0
2008-05-19 07:40:00,2.16879,2.16879,2.16587,2.16814,8000000.0
2008-05-19 07:41:00,2.16765,2.16828,2.16551,2.16581,10750000.0
2008-05-19 07:42:00,2.16383,2.16768,2.16344,2.16564,6880000.0
2008-05-19 07:43:00,2.16554,2.1674,2.16295,2.16616,10000000.0
2008-05-19 07:44:00,2.16652,2.16743,2.16351,2.1637,8750000.0
2008-05-19 07:45:00,2.16352,2.16686,2.16352,2.16495,7750000.0
2008-05-19 07:46:00,2.16308,2.16781,2.16233,2.16756,10630000.0
2008-05-19 07:47:00,2.16692,2.16795,2.16388,2.16759,9250000.0
2008-05-19 07:48:00,2.16696,2.16708,2.1612,2.16694,7250000.0
2008-05-19 07:49:00,2.16461,2.16724,2.16259,2.16452,11250000.0
2008-05-19 07:50:00,2.1685,2.1685,2.16451,2.1684,11880000.0
2008-05-19 07:51:00,2.16626,2.16735,2.16477,2.16477,6500000.0
2008-05-19 07:52:00,2.16517,2.16876,2.16182,2.16827,9880000.0
2008-05-19 07:53:00,2.16404,2.16755,2.16404,2.16755,4380000.0
2008-05-19 07:54:00,2.16714,2.16815,2.1623,2.16693,10000000.0
2008-05-19 07:55:00,2.16558,2.16822,2.16518,2.16772,11000000.0
2008-05-19 07:56:00,2.16517,2.16849,2.16485,2.16849,11250000.0
2008-05-19 07:57:00,2.16766,2.16766,2.16192,2.16751,5250000.0
2008-05-19 07:58:00,2.16763,2.16846,2.16491,2.1656,5250000.0
2008-05-19 07:59:00,2.16655,2.16884,2.16533,2.16592,11630000.0
2008-05-19 08:00:00,2.16907,2.16918,2.16351,2.16853,5630000.0
2008-05-19 08:01:00,2.16519,2.16998,2.16268,2.16998,4130000.0
2008-05-19 08:02:00,2.16856,2.16936,2.16472,2.16789,9500000.0
2008-05-19 08:03:00,2.17005,2.17005,2.16262,2.16644,15630000.0
2008-05-19 08:04:00,2.16591,2.16939,2.1652,2.16878,8750000.0
2008-05-19 08:05:00,2.16837,2.16931,2.16592,2.16931,12380000.0
2008-05-19 08:06:00,2.16783,2.16955,2.16521,2.16955,8000000.0
2008-05-19 08:07:00,2.1681,2.16974,2.1671,2.1671,6250000.0
2008-05-19 08:08:00,2.16997,2.17014,2.16617,2.16698,4880000.0
2008-05-19 08:09:00,2.16827,2.16971,2.16599,2.1691,8000000.0
2008-05-19 08:10:00,2.16432,2.17007,2.164,2.16745,8250000.0
2008-05-19 08:11:00,2.16713,2.17036,2.16611,2.1696,11000000.0
2008-05-19 08:12:00,2.16725,2.17009,2.16714,2.17009,9630000.0
2008-05-19 08:13:00,2.16665,2.16982,2.16665,2.16917,11500000.0
2008-05-19 08:14:00,2.16862,2.16958,2.165,2.16814,6630000.0
2008-05-19 08:15:00,2.16376,2.1691,2.16343,2.16872,8750000.0
2008-05-19 08:16:00,2.1692,2.1692,2.1661,2.16662,8250000.0
2008-05-19 08:17:00,2.16727,2.16759,2.16442,2.16526,9000000.0
2008-05-19 08:18:00,2.16379,2.16815,2.16016,2.16732,12380000.0
2008-05-19 08:19:00,2.16582,2.16784,2.16481,2.16645,9500000.0
2008-05-19 08:20:00,2.16442,2.16782,2.16394,2.16482,9000000.0
2008-05-19 08:21:00,2.16486,2.16624,2.16486,2.16529,5500000.0
2008-05-19 08:22:00,2.16584,2.16867,2.16136,2.16384,10750000.0
2008-05-19 08:23:00,2.16777,2.16834,2.16357,2.16357,12750000.0
2008-05-19 08:24:00,2.16702,2.16798,2.16602,2.16606,6250000.0
2008-05-19 08:25:00,2.16609,2.16874,2.16359,2.16702,7750000.0
2008-05-19 08:26:00,2.16565,2.16832,2.16243,2.16641,11630000.0
2008-05-19 08:27:00,2.16814,2.16843,2.16423,2.16585,6500000.0
2008-05-19 08:28:00,2.16575,2.16776,2.16118,2.16548,6500000.0
2008-05-19 08:29:00,2.16411,2.16836,2.16263,2.16836,8000000.0
2008-05-19 08:30:00,2.16616,2.16742,2.16434,2.16571,9000000.0
2008-05-19 08:31:00,2.16494,2.16835,2.16401,2.16789,11000000.0
2008-05-19 08:32:00,2.16572,2.16775,2.16313,2.16775,8500000.0
2008-05-19 08:33:00,2.16806,2.16832,2.1631,2.16557,9250000.0
2008-05-19 08:34:00,2.16732,2.1679,2.16364,2.16364,8750000.0
2008-05-19 08:35:00,2.16572,2.16753,2.16373,2.16503,14250000.0
2008-05-19 08:36:00,2.16836,2.16871,2.1656,2.16598,6250000.0
2008-05-19 08:37:00,2.16925,2.16925,2.16637,2.16674,13250000.0
2008-05-19 08:38:00,2.16636,2.16827,2.16551,2.16561,8130000.0
2008-05-19 08:39:00,2.16691,2.16815,2.16467,2.1652,5250000.0
2008-05-19 08:40:00,2.16562,2.16847,2.1633,2.16664,7750000.0
2008-05-19 08:41:00,2.1637,2.16789,2.1637,2.16783,7250000.0
2008-05-19 08:42:00,2.1634,2.16762,2.16192,2.16742,11250000.0
2008-05-19 08:43:00,2.16799,2.16799,2.16382,2.16625,6750000.0
2008-05-19 08:44:00,2.16371,2.16831,2.16371,2.1672,7000000.0
2008-05-19 08:45:00,2.16776,2.1683,2.16503,2.16808,8000000.0
2008-05-19 08:46:00,2.17018,2.17018,2.16391,2.16873,10000000.0
2008-05-19 08:47:00,2.16781,2.16822,2.16283,2.16283,9500000.0
2008-05-19 08:48:00,2.16796,2.16892,2.1616,2.16722,8750000.0
2008-05-19 08:49:00,2.16712,2.16841,2.16571,2.16652,8750000.0
2008-05-19 08:50:00,2.16899,2.16899,2.16494,2.16784,7250000.0
2008-05-19 08:51:00,2.16645,2.16849,2.16199,2.16643,9000000.0
2008-05-19 08:52:00,2.16333,2.16781,2.16333,2.16773,5500000.0
2008-05-19 08:53:00,2.165,2.16702,2.16211,2.16512,13250000.0
2008-05-19 08:54:00,2.1645,2.1675,2.1645,2.1675,8630000.0
2008-05-19 08:55:00,2.16548,2.16789,2.16367,2.16757,13250000.0
2008-05-19 08:56:00,2.16755,2.16781,2.16392,2.16392,6880000.0
2008-05-19 08:57:00,2.16398,2.16757,2.1623,2.16757,6750000.0
2008-05-19 08:58:00,2.16478,2.16736,2.1607,2.16713,9250000.0
2008-05-19 08:59:00,2.16664,2.16717,2.16316,2.1642,8750000.0
2008-05-19 09:00:00,2.16641,2.16734,2.16359,2.16734,6750000.0
2008-05-19 09:01:00,2.16628,2.167,2.16137,2.16474,8000000.0
2008-05-19 09:02:00,2.16577,2.1674,2.1612,2.1612,11130000.0
2008-05-19 09:03:00,2.16296,2.16789,2.16296,2.16685,11380000.0
2008-05-19 09:04:00,2.16432,2.16839,2.16375,2.16839,8000000.0
2008-05-19 09:05:00,2.16674,2.16826,2.1664,2.16826,9500000.0
2008-05-19 09:06:00,2.16759,2.16891,2.1658,2.1669,9500000.0
2008-05-19 09:07:00,2.16897,2.16897,2.16437,2.1646,11500000.0
2008-05-19 09:08:00,2.16674,2.1673,2.16468,2.16468,11000000.0
2008-05-19 09:09:00,2.16753,2.16753,2.16446,2.16601,5750000.0
2008-05-19 09:10:00,2.16501,2.16763,2.16208,2.16472,7500000.0
2008-05-19 09:11:00,2.16792,2.16794,2.16288,2.1645,11630000.0
2008-05-19 09:12:00,2.16839,2.16839,2.16454,2.16454,6750000.0
2008-05-19 09:13:00,2.16708,2.16708,2.16292,2.16466,5500000.0
2008-05-19 09:14:00,2.16481,2.16723,2.16242,2.16572,11630000.0
2008-05-19 09:15:00,2.16753,2.16753,2.16377,2.16596,10380000.0
2008-05-19 09:16:00,2.16465,2.16842,2.16364,2.16689,8000000.0
2008-05-19 09:17:00,2.16906,2.16935,2.16122,2.16836,11000000.0
2008-05-19 09:18:00,2.16926,2.16926,2.15868,2.16741,7630000.0
2008-05-19 09:19:00,2.16807,2.16892,2.16321,2.16706,8000000.0
2008-05-19 09:20:00,2.16634,2.16864,2.16388,2.16661,10250000.0
2008-05-19 09:21:00,2.16685,2.16743,2.16547,2.16706,9750000.0
2008-05-19 09:22:00,2.16535,2.16671,2.16288,2.1664,10750000.0
2008-05-19 09:23:00,2.16777,2.16827,2.16461,2.16756,6750000.0
2008-05-19 09:24:00,2.16639,2.16728,2.16196,2.16707,10250000.0
2008-05-19 09:25:00,2.16737,2.16884,2.16525,2.16884,13250000.0
2008-05-19 09:26:00,2.16547,2.17001,2.16409,2.16723,11000000.0
2008-05-19 09:27:00,2.1657,2.16895,2.1657,2.16788,5880000.0
2008-05-19 09:28:00,2.16904,2.16904,2.16603,2.1684,11250000.0
2008-05-19 09:29:00,2.16825,2.1684,2.16237,2.16813,20500000.0
2008-05-19 09:30:00,2.16905,2.16905,2.16393,2.16695,10000000.0
2008-05-19 09:31:00,2.16878,2.1689,2.16548,2.16561,8000000.0
2008-05-19 09:32:00,2.16773,2.16898,2.16554,2.16898,8000000.0
2008-05-19 09:33:00,2.16914,2.16914,2.16356,2.16788,9500000.0
2008-05-19 09:34:00,2.16697,2.1693,2.16631,2.1693,15130000.0
2008-05-19 09:35:00,2.16814,2.16814,2.16349,2.16675,7000000.0
2008-05-19 09:36:00,2.1641,2.16794,2.1641,2.16657,8380000.0
2008-05-19 09:37:00,2.1638,2.16797,2.1638,2.16721,6630000.0
2008-05-19 09:38:00,2.16479,2.16658,2.16193,2.16426,12250000.0
2008-05-19 09:39:00,2.1651,2.16765,2.16253,2.16765,8250000.0
2008-05-19 09:40:00,2.16443,2.16672,2.16151,2.16629,16000000.0
2008-05-19 09:41:00,2.1656,2.16637,2.1644,2.16637,5260000.0
2008-05-19 09:42:00,2.16509,2.16521,2.15853,2.16464,9130000.0
2008-05-19 09:43:00,2.16392,2.16475,2.16031,2.1645,6630000.0
2008-05-19 09:44:00,2.16538,2.16538,2.16226,2.16519,7750000.0
2008-05-19 09:45:00,2.16432,2.16459,2.15949,2.16347,12750000.0
2008-05-19 09:46:00,2.16241,2.16493,2.15973,2.16493,6500000.0
2008-05-19 09:47:00,2.16318,2.16449,2.16122,2.16316,5250000.0
2008-05-19 09:48:00,2.16554,2.16554,2.16211,2.16402,11250000.0
2008-05-19 09:49:00,2.1641,2.16462,2.16293,2.16381,6250000.0
2008-05-19 09:50:00,2.16332,2.16522,2.16077,2.16522,7500000.0
2008-05-19 09:51:00,2.1638,2.16536,2.16263,2.16308,8500000.0
2008-05-19 09:52:00,2.16503,2.1652,2.16156,2.16414,7000000.0
2008-05-19 09:53:00,2.16554,2.16554,2.16307,2.16481,7750000.0
2008-05-19 09:54:00,2.16494,2.16494,2.16088,2.16404,7250000.0
2008-05-19 09:55:00,2.16166,2.16473,2.15779,2.16139,13000000.0
2008-05-19 09:56:00,2.16206,2.16437,2.15918,2.16354,9000000.0
2008-05-19 09:57:00,2.16413,2.1647,2.15976,2.16433,13380000.0
2008-05-19 09:58:00,2.16383,2.16512,2.15848,2.16512,7760000.0
2008-05-19 09:59:00,2.16312,2.16576,2.16169,2.16415,11500000.0
2008-05-19 10:00:00,2.16532,2.16532,2.15789,2.1615,10000000.0
2008-05-19 10:01:00,2.16387,2.1649,2.16104,2.16321,7750000.0
2008-05-19 10:02:00,2.16238,2.16488,2.16117,2.16345,12880000.0
2008-05-19 10:03:00,2.16371,2.16394,2.15765,2.16394,16130000.0
2008-05-19 10:04:00,2.16507,2.16507,2.16102,2.16449,10250000.0
2008-05-19 10:05:00,2.16495,2.16495,2.15871,2.16479,10750000.0
2008-05-19 10:06:00,2.16536,2.16536,2.16269,2.16336,7500000.0
2008-05-19 10:07:00,2.16433,2.16666,2.16214,2.16268,10010000.0
2008-05-19 10:08:00,2.16427,2.16493,2.16035,2.16055,7130000.0
2008-05-19 10:09:00,2.16151,2.16527,2.16017,2.16309,10380000.0
2008-05-19 10:10:00,2.16174,2.16392,2.16128,2.16376,7500000.0
2008-05-19 10:11:00,2.16023,2.16386,2.15484,2.16043,5750000.0
2008-05-19 10:12:00,2.1635,2.16429,2.16213,2.16249,6750000.0
2008-05-19 10:13:00,2.16228,2.16277,2.15911,2.16006,9500000.0
2008-05-19 10:14:00,2.16228,2.16229,2.15853,2.16229,9500000.0
2008-05-19 10:15:00,2.15755,2.16208,2.15523,2.15804,9750000.0
2008-05-19 10:16:00,2.16355,2.16355,2.15802,2.15802,5130000.0
2008-05-19 10:17:00,2.16212,2.16226,2.15629,2.16159,7000000.0
2008-05-19 10:18:00,2.16091,2.163,2.15873,2.15996,8500000.0
2008-05-19 10:19:00,2.16195,2.16195,2.15686,2.16057,6000000.0
2008-05-19 10:20:00,2.16131,2.16134,2.15651,2.15952,9380000.0
2008-05-19 10:21:00,2.15933,2.16251,2.15647,2.16251,9750000.0
2008-05-19 10:22:00,2.15943,2.16193,2.15884,2.16193,6760000.0
2008-05-19 10:23:00,2.15985,2.16149,2.1598,2.16149,6500000.0
2008-05-19 10:24:00,2.16139,2.163,2.15853,2.16146,9380000.0
2008-05-19 10:25:00,2.16105,2.16177,2.15782,2.16177,6380000.0
2008-05-19 10:26:00,2.16048,2.16203,2.15783,2.16152,4880000.0
2008-05-19 10:27:00,2.16233,2.16288,2.15453,2.15992,7750000.0
2008-05-19 10:28:00,2.15622,2.16178,2.15622,2.1608,10260000.0
2008-05-19 10:29:00,2.16132,2.16132,2.15804,2.16028,7000000.0
2008-05-19 10:30:00,2.15899,2.16117,2.15241,2.15489,12250000.0
2008-05-19 10:31:00,2.159,2.16137,2.15636,2.15636,7630000.0
2008-05-19 10:32:00,2.15786,2.15972,2.15645,2.15972,6750000.0
2008-05-19 10:33:00,2.15815,2.1604,2.15673,2.15708,13130000.0
2008-05-19 10:34:00,2.15969,2.16008,2.15503,2.16008,11250000.0
2008-05-19 10:35:00,2.15949,2.1599,2.15607,2.15633,10500000.0
2008-05-19 10:36:00,2.15814,2.1607,2.15619,2.15888,12880000.0
2008-05-19 10:37:00,2.16047,2.16047,2.15675,2.15729,11750000.0
2008-05-19 10:38:00,2.15787,2.16053,2.15667,2.1602,13130000.0
2008-05-19 10:39:00,2.16022,2.16022,2.1581,2.1592,8500000.0
2008-05-19 10:40:00,2.16034,2.16034,2.15578,2.15607,9250000.0
2008-05-19 10:41:00,2.15687,2.1604,2.1563,2.1563,6000000.0
2008-05-19 10:42:00,2.15804,2.16066,2.15804,2.15919,8130000.0
2008-05-19 10:43:00,2.16151,2.16151,2.15679,2.16016,8380000.0
2008-05-19 10:44:00,2.16123,2.16148,2.1543,2.15853,7750000.0
2008-05-19 10:45:00,2.16053,2.1608,2.15639,2.1608,7000000.0
2008-05-19 10:46:00,2.16121,2.16121,2.15742,2.16071,13250000.0
2008-05-19 10:47:00,2.15954,2.16162,2.15788,2.16162,7000000.0
2008-05-19 10:48:00,2.15957,2.16198,2.15897,2.16198,5500000.0
2008-05-19 10:49:00,2.1624,2.1624,2.15801,2.15974,12010000.0
2008-05-19 10:50:00,2.15868,2.16065,2.15778,2.15824,7380000.0
2008-05-19 10:51:00,2.15811,2.16107,2.15811,2.16107,11380000.0
2008-05-19 10:52:00,2.15999,2.16079,2.15942,2.16064,8250000.0
2008-05-19 10:53:00,2.16154,2.16154,2.15846,2.16034,9000000.0
2008-05-19 10:54:00,2.16014,2.16137,2.15638,2.15961,8250000.0
2008-05-19 10:55:00,2.16036,2.16124,2.1565,2.16124,10000000.0
2008-05-19 10:56:00,2.15669,2.16088,2.15594,2.15868,7760000.0
2008-05-19 10:57:00,2.1604,2.16072,2.15756,2.16072,7500000.0
2008-05-19 10:58:00,2.16129,2.16145,2.15739,2.16025,8500000.0
2008-05-19 10:59:00,2.16016,2.16099,2.15719,2.16099,6250000.0
2008-05-19 11:00:00,2.15941,2.16113,2.15858,2.16113,9750000.0
2008-05-19 11:01:00,2.15984,2.16127,2.1548,2.15822,8750000.0
2008-05-19 11:02:00,2.1615,2.16171,2.15907,2.16171,7000000.0
2008-05-19 11:03:00,2.16137,2.16206,2.15826,2.16171,10000000.0
2008-05-19 11:04:00,2.16012,2.16217,2.1564,2.16047,6250000.0
2008-05-19 11:05:00,2.16113,2.16144,2.15664,2.15915,7250000.0
2008-05-19 11:06:00,2.16114,2.16123,2.15449,2.16123,14630000.0
2008-05-19 11:07:00,2.16155,2.16177,2.15817,2.16059,8130000.0
2008-05-19 11:08:00,2.15966,2.162,2.15716,2.162,8500000.0
2008-05-19 11:09:00,2.16265,2.16332,2.15698,2.16006,8750000.0
2008-05-19 11:10:00,2.16254,2.1631,2.15932,2.16164,12500000.0
2008-05-19 11:11:00,2.16199,2.16304,2.15786,2.16116,5500000.0
2008-05-19 11:12:00,2.16141,2.16188,2.15885,2.16068,12130000.0
2008-05-19 11:13:00,2.15927,2.16125,2.15719,2.16095,7630000.0
2008-05-19 11:14:00,2.16004,2.16179,2.15884,2.16008,7750000.0
2008-05-19 11:15:00,2.15874,2.16149,2.15857,2.15863,11250000.0
2008-05-19 11:16:00,2.16031,2.1622,2.15768,2.16113,11250000.0
2008-05-19 11:17:00,2.15965,2.1622,2.15939,2.1622,6250000.0
2008-05-19 11:18:00,2.15694,2.16118,2.15694,2.15969,6000000.0
2008-05-19 11:19:00,2.16178,2.16209,2.15957,2.1608,6750000.0
2008-05-19 11:20:00,2.15857,2.16187,2.15565,2.16075,8130000.0
2008-05-19 11:21:00,2.16031,2.16261,2.15488,2.15959,12500000.0
2008-05-19 11:22:00,2.15932,2.16046,2.15866,2.16046,5500000.0
2008-05-19 11:23:00,2.16358,2.16399,2.15931,2.16363,12380000.0
2008-05-19 11:24:00,2.16316,2.16316,2.15634,2.16208,13760000.0
2008-05-19 11:25:00,2.16313,2.16313,2.15307,2.15795,12630000.0
2008-05-19 11:26:00,2.16392,2.16444,2.15936,2.16444,10500000.0
2008-05-19 11:27:00,2.16526,2.16526,2.15881,2.1636,7000000.0
2008-05-19 11:28:00,2.16335,2.16474,2.16168,2.16449,8250000.0
2008-05-19 11:29:00,2.16406,2.16432,2.16022,2.16422,7500000.0
2008-05-19 11:30:00,2.16438,2.16438,2.1619,2.16387,6500000.0
2008-05-19 11:31:00,2.16452,2.16452,2.1605,2.16303,11130000.0
2008-05-19 11:32:00,2.16146,2.16447,2.15843,2.16447,11880000.0
2008-05-19 11:33:00,2.16362,2.16398,2.15872,2.15872,9000000.0
2008-05-19 11:34:00,2.16264,2.1644,2.15916,2.16149,6000000.0
2008-05-19 11:35:00,2.16365,2.16365,2.1595,2.16309,5500000.0
2008-05-19 11:36:00,2.16377,2.16377,2.15732,2.16144,5750000.0
2008-05-19 11:37:00,2.16241,2.16428,2.16026,2.16274,7750000.0
2008-05-19 11:38:00,2.16076,2.16313,2.16009,2.16009,5750000.0
2008-05-19 11:39:00,2.16045,2.16328,2.15885,2.15885,13000000.0
2008-05-19 11:40:00,2.16183,2.1646,2.16083,2.16083,7250000.0
2008-05-19 11:41:00,2.16368,2.16385,2.15779,2.16207,5750000.0
2008-05-19 11:42:00,2.16228,2.16409,2.16013,2.16409,13510000.0
2008-05-19 11:43:00,2.16227,2.16306,2.15909,2.16176,7250000.0
2008-05-19 11:44:00,2.16367,2.16367,2.15885,2.16016,7000000.0
2008-05-19 11:45:00,2.16329,2.16385,2.15973,2.15973,10380000.0
2008-05-19 11:46:00,2.16378,2.16378,2.15845,2.16117,10000000.0
2008-05-19 11:47:00,2.16358,2.1639,2.16083,2.16275,8000000.0
2008-05-19 11:48:00,2.16206,2.16345,2.16098,2.16282,7750000.0
2008-05-19 11:49:00,2.16295,2.16356,2.15639,2.15992,10000000.0
2008-05-19 11:50:00,2.16291,2.16331,2.1582,2.16149,8250000.0
2008-05-19 11:51:00,2.16109,2.16336,2.15892,2.16108,11760000.0
2008-05-19 11:52:00,2.16403,2.16403,2.1606,2.16393,10750000.0
2008-05-19 11:53:00,2.16055,2.16332,2.15719,2.1632,7880000.0
2008-05-19 11:54:00,2.16378,2.16414,2.16249,2.16411,6250000.0
2008-05-19 11:55:00,2.16427,2.16573,2.16108,2.16573,11250000.0
2008-05-19 11:56:00,2.16532,2.16536,2.16021,2.16533,8630000.0
2008-05-19 11:57:00,2.16464,2.16484,2.16052,2.16426,12750000.0
2008-05-19 11:58:00,2.16526,2.16542,2.15957,2.16154,7000000.0
2008-05-19 11:59:00,2.16562,2.16562,2.16291,2.16511,7380000.0
2008-05-19 12:00:00,2.16481,2.16628,2.16222,2.16515,9500000.0
2008-05-19 12:01:00,2.16547,2.16547,2.16144,2.16537,7500000.0
2008-05-19 12:02:00,2.16618,2.16637,2.1621,2.1653,8750000.0
2008-05-19 12:03:00,2.16729,2.16729,2.16396,2.16594,5500000.0
2008-05-19 12:04:00,2.166,2.16603,2.16086,2.16559,9750000.0
2008-05-19 12:05:00,2.16578,2.16725,2.16245,2.16647,8750000.0
2008-05-19 12:06:00,2.16757,2.16757,2.1615,2.16686,9250000.0
2008-05-19 12:07:00,2.16571,2.1668,2.16353,2.1668,6250000.0
2008-05-19 12:08:00,2.16646,2.1673,2.16345,2.16556,7250000.0
2008-05-19 12:09:00,2.16587,2.16665,2.16246,2.16337,8380000.0
2008-05-19 12:10:00,2.16484,2.16639,2.1576,2.1576,8750000.0
2008-05-19 12:11:00,2.16731,2.16731,2.16283,2.16445,6500000.0
2008-05-19 12:12:00,2.16702,2.16702,2.16312,2.16582,7630000.0
2008-05-19 12:13:00,2.16262,2.16692,2.16262,2.16692,10130000.0
2008-05-19 12:14:00,2.16316,2.16523,2.1619,2.16286,8250000.0
2008-05-19 12:15:00,2.16353,2.16615,2.16353,2.1661,8630000.0
2008-05-19 12:16:00,2.16349,2.16603,2.16254,2.16254,11500000.0
2008-05-19 12:17:00,2.16227,2.16724,2.1609,2.16585,6750000.0
2008-05-19 12:18:00,2.16516,2.16562,2.1622,2.16556,7250000.0
2008-05-19 12:19:00,2.1667,2.16724,2.16429,2.16459,6500000.0
2008-05-19 12:20:00,2.16378,2.16439,2.15811,2.16432,10630000.0
2008-05-19 12:21:00,2.16463,2.16705,2.16018,2.16445,9630000.0
2008-05-19 12:22:00,2.16448,2.16772,2.16379,2.16761,8000000.0
2008-05-19 12:23:00,2.16646,2.16682,2.16324,2.16652,11500000.0
2008-05-19 12:24:00,2.16543,2.16665,2.16377,2.16389,12750000.0
2008-05-19 12:25:00,2.16539,2.16715,2.16502,2.16682,8130000.0
2008-05-19 12:26:00,2.16732,2.16765,2.16135,2.16135,12250000.0
2008-05-19 12:27:00,2.16389,2.16789,2.16389,2.16789,6750000.0
2008-05-19 12:28:00,2.1671,2.16785,2.16319,2.16704,8500000.0
2008-05-19 12:29:00,2.1653,2.16726,2.16181,2.16181,10750000.0
2008-05-19 12:30:00,2.164,2.16709,2.16257,2.16344,6500000.0
2008-05-19 12:31:00,2.16273,2.16652,2.16273,2.16388,6250000.0
2008-05-19 12:32:00,2.16505,2.16578,2.16061,2.16165,7750000.0
2008-05-19 12:33:00,2.16552,2.16677,2.16313,2.16607,6000000.0
2008-05-19 12:34:00,2.16716,2.16716,2.16154,2.16597,9000000.0
2008-05-19 12:35:00,2.1657,2.1657,2.16036,2.16369,6000000.0
2008-05-19 12:36:00,2.16561,2.16676,2.16164,2.16652,9630000.0
2008-05-19 12:37:00,2.16296,2.1676,2.16117,2.16395,9880000.0
2008-05-19 12:38:00,2.16464,2.16593,2.16211,2.16211,6880000.0
2008-05-19 12:39:00,2.16625,2.16688,2.16306,2.16688,7380000.0
2008-05-19 12:40:00,2.16342,2.16728,2.16342,2.16608,9630000.0
2008-05-19 12:41:00,2.16624,2.16691,2.16288,2.16309,10250000.0
2008-05-19 12:42:00,2.1674,2.16792,2.16217,2.16596,7750000.0
2008-05-19 12:43:00,2.16613,2.16857,2.16452,2.16658,15000000.0
2008-05-19 12:44:00,2.1676,2.1676,2.1605,2.16428,7250000.0
2008-05-19 12:45:00,2.16789,2.16789,2.16377,2.16513,10750000.0
2008-05-19 12:46:00,2.16594,2.16871,2.16594,2.16871,6500000.0
2008-05-19 12:47:00,2.16852,2.16852,2.16525,2.16812,8130000.0
2008-05-19 12:48:00,2.16503,2.16945,2.16503,2.16813,10750000.0
2008-05-19 12:49:00,2.16837,2.16857,2.16532,2.16857,10130000.0
2008-05-19 12:50:00,2.16882,2.16883,2.16558,2.16638,15000000.0
2008-05-19 12:51:00,2.16509,2.16742,2.16166,2.16637,13000000.0
2008-05-19 12:52:00,2.16455,2.16744,2.16134,2.16134,8250000.0
2008-05-19 12:53:00,2.16349,2.16774,2.16349,2.16774,8750000.0
2008-05-19 12:54:00,2.16545,2.16824,2.16233,2.16665,11500000.0
2008-05-19 12:55:00,2.16565,2.16826,2.16392,2.16428,10250000.0
2008-05-19 12:56:00,2.16116,2.16745,2.16106,2.16466,14750000.0
2008-05-19 12:57:00,2.16776,2.16864,2.16249,2.1658,10500000.0
2008-05-19 12:58:00,2.16368,2.16678,2.16292,2.16676,5750000.0
2008-05-19 12:59:00,2.16619,2.16716,2.16326,2.16568,12130000.0
2008-05-19 13:00:00,2.16688,2.16688,2.1604,2.1644,8000000.0
2008-05-19 13:01:00,2.16421,2.16711,2.1637,2.1637,8880000.0
2008-05-19 13:02:00,2.16631,2.16697,2.16391,2.16585,9000000.0
2008-05-19 13:03:00,2.16034,2.16709,2.16034,2.16454,12630000.0
2008-05-19 13:04:00,2.16611,2.16725,2.16324,2.1657,7000000.0
2008-05-19 13:05:00,2.16467,2.16763,2.16275,2.16451,9130000.0
2008-05-19 13:06:00,2.16256,2.16743,2.16256,2.16488,7750000.0
2008-05-19 13:07:00,2.16287,2.16699,2.15832,2.16281,14880000.0
2008-05-19 13:08:00,2.16859,2.16859,2.16463,2.16583,8750000.0
2008-05-19 13:09:00,2.16645,2.16764,2.1611,2.1665,5500000.0
2008-05-19 13:10:00,2.16691,2.16715,2.16396,2.1669,10500000.0
2008-05-19 13:11:00,2.16591,2.16591,2.16106,2.16517,9510000.0
2008-05-19 13:12:00,2.16708,2.16708,2.16248,2.16335,10000000.0
2008-05-19 13:13:00,2.16416,2.16628,2.1624,2.16419,10750000.0
2008-05-19 13:14:00,2.16274,2.16721,2.16097,2.16645,7880000.0
2008-05-19 13:15:00,2.16562,2.16684,2.16302,2.16394,8250000.0
2008-05-19 13:16:00,2.1652,2.1658,2.15931,2.16392,7250000.0
2008-05-19 13:17:00,2.16556,2.16723,2.1637,2.16426,14250000.0
2008-05-19 13:18:00,2.16338,2.1665,2.16338,2.16599,6250000.0
2008-05-19 13:19:00,2.16574,2.16674,2.16328,2.16674,7750000.0
2008-05-19 13:20:00,2.16265,2.1669,2.16265,2.16595,11390000.0
2008-05-19 13:21:00,2.16589,2.16761,2.16169,2.16473,9500000.0
2008-05-19 13:22:00,2.16376,2.16687,2.16254,2.16555,9500000.0
2008-05-19 13:23:00,2.16455,2.16619,2.1638,2.1661,9250000.0
2008-05-19 13:24:00,2.16444,2.16716,2.16331,2.16331,10000000.0
2008-05-19 13:25:00,2.16389,2.16715,2.16241,2.16629,10500000.0
2008-05-19 13:26:00,2.16396,2.16698,2.16396,2.16409,10500000.0
2008-05-19 13:27:00,2.16395,2.16733,2.16281,2.16673,12750000.0
2008-05-19 13:28:00,2.1643,2.16664,2.16263,2.16263,8000000.0
2008-05-19 13:29:00,2.16281,2.16725,2.16281,2.16351,8000000.0
2008-05-19 13:30:00,2.16361,2.16709,2.16361,2.16709,6250000.0
2008-05-19 13:31:00,2.16588,2.16799,2.16284,2.16736,10750000.0
2008-05-19 13:32:00,2.16766,2.1681,2.16153,2.16153,9500000.0
2008-05-19 13:33:00,2.16708,2.1683,2.15934,2.16648,12000000.0
2008-05-19 13:34:00,2.16673,2.16733,2.16516,2.16733,10500000.0
2008-05-19 13:35:00,2.16631,2.16766,2.163,2.16766,11130000.0
2008-05-19 13:36:00,2.16764,2.16954,2.16533,2.16533,7750000.0
2008-05-19 13:37:00,2.16598,2.16839,2.16451,2.16451,7880000.0
2008-05-19 13:38:00,2.16826,2.16826,2.16275,2.16534,15880000.0
2008-05-19 13:39:00,2.17049,2.17055,2.16398,2.16853,6130000.0
2008-05-19 13:40:00,2.16733,2.1682,2.16,2.1682,11010000.0
2008-05-19 13:41:00,2.1681,2.16873,2.16358,2.16873,6250000.0
2008-05-19 13:42:00,2.16929,2.16929,2.16508,2.16508,11750000.0
2008-05-19 13:43:00,2.16906,2.16923,2.16404,2.16881,11630000.0
2008-05-19 13:44:00,2.16797,2.16835,2.16319,2.1647,9630000.0
2008-05-19 13:45:00,2.16796,2.16796,2.16487,2.16703,8880000.0
2008-05-19 13:46:00,2.16785,2.16819,2.16376,2.1654,7500000.0
2008-05-19 13:47:00,2.16831,2.16989,2.16273,2.16758,7750000.0
2008-05-19 13:48:00,2.16794,2.16871,2.16555,2.16848,6750000.0
2008-05-19 13:49:00,2.16483,2.16868,2.16191,2.16791,9750000.0
2008-05-19 13:50:00,2.16604,2.16826,2.1649,2.16826,5500000.0
2008-05-19 13:51:00,2.16843,2.16893,2.16447,2.16645,10510000.0
2008-05-19 13:52:00,2.16879,2.16921,2.16367,2.16854,9000000.0
2008-05-19 13:53:00,2.16917,2.16917,2.16065,2.16379,10500000.0
2008-05-19 13:54:00,2.16687,2.1682,2.16486,2.16792,7500000.0
2008-05-19 13:55:00,2.16892,2.16892,2.16237,2.16734,5750000.0
2008-05-19 13:56:00,2.16522,2.16859,2.16427,2.16427,7500000.0
2008-05-19 13:57:00,2.16755,2.16914,2.16544,2.16914,7500000.0
2008-05-19 13:58:00,2.16531,2.16748,2.16207,2.16424,14750000.0
2008-05-19 13:59:00,2.16939,2.16957,2.16357,2.16357,7750000.0
2008-05-19 14:00:00,2.16789,2.16865,2.1674,2.16804,8750000.0
2008-05-19 14:01:00,2.16558,2.16824,2.16333,2.16548,7000000.0
2008-05-19 14:02:00,2.16481,2.16804,2.16481,2.16787,7750000.0
2008-05-19 14:03:00,2.16252,2.16919,2.16252,2.16729,9000000.0
2008-05-19 14:04:00,2.16592,2.16878,2.16592,2.16808,8250000.0
2008-05-19 14:05:00,2.16542,2.16883,2.16542,2.16883,5500000.0
2008-05-19 14:06:00,2.16354,2.16833,2.16354,2.16811,6760000.0
2008-05-19 14:07:00,2.16864,2.16864,2.16398,2.16814,10750000.0
2008-05-19 14:08:00,2.16692,2.16824,2.1641,2.16824,7380000.0
2008-05-19 14:09:00,2.16854,2.16872,2.16625,2.1679,10500000.0
2008-05-19 14:10:00,2.16877,2.16897,2.16552,2.16755,5750000.0
2008-05-19 14:11:00,2.16725,2.16808,2.16317,2.16703,10750000.0
2008-05-19 14:12:00,2.16714,2.16804,2.16511,2.16511,9380000.0
2008-05-19 14:13:00,2.16721,2.16836,2.16419,2.16833,7130000.0
2008-05-19 14:14:00,2.16588,2.16913,2.16401,2.16401,10250000.0
2008-05-19 14:15:00,2.1683,2.16904,2.16677,2.16904,8380000.0
2008-05-19 14:16:00,2.16792,2.16814,2.16193,2.1652,10250000.0
2008-05-19 14:17:00,2.16728,2.16803,2.16561,2.1671,8000000.0
2008-05-19 14:18:00,2.16713,2.16736,2.16457,2.16476,9250000.0
2008-05-19 14:19:00,2.1658,2.16809,2.1651,2.16572,5750000.0
2008-05-19 14:20:00,2.16838,2.16884,2.16244,2.1671,7250000.0
2008-05-19 14:21:00,2.16877,2.16877,2.16289,2.16786,11250000.0
2008-05-19 14:22:00,2.16616,2.16838,2.16486,2.16788,7250000.0
2008-05-19 14:23:00,2.16893,2.16893,2.16153,2.16807,8750000.0
2008-05-19 14:24:00,2.16776,2.16835,2.1633,2.16768,8000000.0
2008-05-19 14:25:00,2.16899,2.16899,2.16373,2.16877,8500000.0
2008-05-19 14:26:00,2.16881,2.16881,2.16533,2.16533,8500000.0
2008-05-19 14:27:00,2.16871,2.16871,2.16513,2.16819,7880000.0
2008-05-19 14:28:00,2.16708,2.17009,2.1644,2.166,8630000.0
2008-05-19 14:29:00,2.16786,2.16809,2.16309,2.16789,9250000.0
2008-05-19 14:30:00,2.16797,2.16868,2.16356,2.16522,5500000.0
2008-05-19 14:31:00,2.16728,2.16877,2.1615,2.16874,10500000.0
2008-05-19 14:32:00,2.16827,2.16857,2.1654,2.16818,10500000.0
2008-05-19 14:33:00,2.16738,2.16886,2.16508,2.16886,10380000.0
2008-05-19 14:34:00,2.16761,2.16877,2.16569,2.1677,8000000.0
2008-05-19 14:35:00,2.16754,2.16871,2.16454,2.16871,10250000.0
2008-05-19 14:36:00,2.16719,2.16916,2.16439,2.16916,11630000.0
2008-05-19 14:37:00,2.16813,2.16857,2.16569,2.16569,8000000.0
2008-05-19 14:38:00,2.16845,2.16845,2.16404,2.16494,7250000.0
2008-05-19 14:39:00,2.1665,2.16858,2.16614,2.1663,6000000.0
2008-05-19 14:40:00,2.16943,2.16943,2.16515,2.16829,7500000.0
2008-05-19 14:41:00,2.16925,2.16934,2.1668,2.16934,6000000.0
2008-05-19 14:42:00,2.16859,2.16898,2.16631,2.16631,6250000.0
2008-05-19 14:43:00,2.16886,2.16943,2.16402,2.16402,13250000.0
2008-05-19 14:44:00,2.16384,2.16842,2.16384,2.16842,7750000.0
2008-05-19 14:45:00,2.16785,2.169,2.1646,2.1646,9250000.0
2008-05-19 14:46:00,2.16916,2.1698,2.16362,2.16533,9250000.0
2008-05-19 14:47:00,2.16633,2.16925,2.16558,2.16773,7750000.0
2008-05-19 14:48:00,2.16804,2.16926,2.1636,2.1636,10000000.0
2008-05-19 14:49:00,2.17046,2.17046,2.16664,2.16908,6750000.0
2008-05-19 14:50:00,2.1683,2.16969,2.1642,2.16969,9500000.0
2008-05-19 14:51:00,2.16681,2.16838,2.16543,2.16599,9750000.0
2008-05-19 14:52:00,2.16935,2.16956,2.16378,2.1653,12000000.0
2008-05-19 14:53:00,2.16861,2.16937,2.16735,2.16735,8000000.0
2008-05-19 14:54:00,2.16698,2.17048,2.16379,2.16997,12000000.0
2008-05-19 14:55:00,2.17011,2.17034,2.16613,2.16781,14500000.0
2008-05-19 14:56:00,2.16697,2.17057,2.16567,2.16837,11250000.0
2008-05-19 14:57:00,2.16919,2.17099,2.16703,2.16948,7500000.0
2008-05-19 14:58:00,2.16855,2.17075,2.16721,2.16845,8750000.0
2008-05-19 14:59:00,2.16988,2.17032,2.16693,2.17016,8750000.0
2008-05-19 15:00:00,2.17117,2.17176,2.16879,2.1705,12000000.0
2008-05-19 15:01:00,2.16721,2.17085,2.16447,2.16998,10500000.0
2008-05-19 15:02:00,2.16917,2.17139,2.1651,2.16809,11250000.0
2008-05-19 15:03:00,2.16709,2.17002,2.16303,2.16703,11500000.0
2008-05-19 15:04:00,2.17055,2.1715,2.16569,2.16814,8750000.0
2008-05-19 15:05:00,2.16972,2.17098,2.16823,2.16906,8250000.0
2008-05-19 15:06:00,2.1707,2.1707,2.16578,2.17019,6130000.0
2008-05-19 15:07:00,2.16676,2.17067,2.16605,2.16818,7380000.0
2008-05-19 15:08:00,2.17136,2.17136,2.16678,2.17023,7500000.0
2008-05-19 15:09:00,2.17057,2.17057,2.16738,2.16815,8250000.0
2008-05-19 15:10:00,2.17112,2.17112,2.16687,2.16988,7250000.0
2008-05-19 15:11:00,2.1707,2.1707,2.16559,2.16981,10380000.0
2008-05-19 15:12:00,2.17085,2.17117,2.16678,2.16926,9750000.0
2008-05-19 15:13:00,2.16683,2.17024,2.16665,2.1687,11250000.0
2008-05-19 15:14:00,2.16749,2.16918,2.16506,2.16506,5500000.0
2008-05-19 15:15:00,2.17067,2.17067,2.16751,2.16895,12380000.0
2008-05-19 15:16:00,2.16684,2.17007,2.16684,2.16907,7250000.0
2008-05-19 15:17:00,2.17055,2.17064,2.16536,2.16874,14500000.0
2008-05-19 15:18:00,2.16896,2.16896,2.16522,2.16674,5250000.0
2008-05-19 15:19:00,2.16619,2.16919,2.16544,2.16544,7500000.0
2008-05-19 15:20:00,2.16839,2.16965,2.16591,2.16852,7000000.0
2008-05-19 15:21:00,2.1687,2.1693,2.16312,2.16676,10010000.0
2008-05-19 15:22:00,2.16949,2.1696,2.16404,2.16407,13500000.0
2008-05-19 15:23:00,2.16959,2.16999,2.16601,2.16999,5250000.0
2008-05-19 15:24:00,2.16856,2.17078,2.16229,2.16663,7750000.0
2008-05-19 15:25:00,2.16626,2.17108,2.16626,2.17108,8000000.0
2008-05-19 15:26:00,2.17052,2.17104,2.166,2.17047,12130000.0
2008-05-19 15:27:00,2.16666,2.17101,2.16666,2.17051,7500000.0
2008-05-19 15:28:00,2.16947,2.17078,2.16702,2.16914,5750000.0
2008-05-19 15:29:00,2.16768,2.1706,2.16558,2.16954,5500000.0
2008-05-19 15:30:00,2.16977,2.17181,2.16963,2.17147,8750000.0
2008-05-19 15:31:00,2.17114,2.1717,2.16836,2.16879,8000000.0
2008-05-19 15:32:00,2.17185,2.17229,2.16704,2.17179,9500000.0
2008-05-19 15:33:00,2.17249,2.17249,2.16762,2.17066,8260000.0
2008-05-19 15:34:00,2.17153,2.17279,2.16857,2.17279,7880000.0
2008-05-19 15:35:00,2.17109,2.17162,2.16613,2.16895,6760000.0
2008-05-19 15:36:00,2.17276,2.17303,2.16853,2.17282,11250000.0
2008-05-19 15:37:00,2.1734,2.17454,2.17139,2.17454,7750000.0
2008-05-19 15:38:00,2.17064,2.17482,2.1706,2.17475,10750000.0
2008-05-19 15:39:00,2.17295,2.17384,2.16977,2.17153,7500000.0
2008-05-19 15:40:00,2.17399,2.17425,2.16879,2.17294,10000000.0
2008-05-19 15:41:00,2.16999,2.17401,2.1697,2.1697,8250000.0
2008-05-19 15:42:00,2.17246,2.17374,2.17142,2.17374,5500000.0
2008-05-19 15:43:00,2.17192,2.17448,2.17078,2.17448,6250000.0
2008-05-19 15:44:00,2.1735,2.17433,2.16965,2.16965,8500000.0
2008-05-19 15:45:00,2.17407,2.17416,2.16982,2.17051,9500000.0
2008-05-19 15:46:00,2.16966,2.17344,2.16966,2.17283,10380000.0
2008-05-19 15:47:00,2.17338,2.17338,2.17086,2.17227,10000000.0
2008-05-19 15:48:00,2.17076,2.17412,2.17076,2.17412,7500000.0
2008-05-19 15:49:00,2.1739,2.1739,2.16752,2.17056,9130000.0
2008-05-19 15:50:00,2.17352,2.17395,2.16626,2.17395,12000000.0
2008-05-19 15:51:00,2.17383,2.17402,2.16969,2.17402,6760000.0
2008-05-19 15:52:00,2.17168,2.17419,2.16995,2.17331,7500000.0
2008-05-19 15:53:00,2.17424,2.17456,2.17107,2.17254,7750000.0
2008-05-19 15:54:00,2.17171,2.17436,2.16829,2.17369,9500000.0
2008-05-19 15:55:00,2.17222,2.17425,2.16934,2.17256,7880000.0
2008-05-19 15:56:00,2.17306,2.17527,2.17077,2.17407,7000000.0
2008-05-19 15:57:00,2.17394,2.17394,2.16779,2.17067,9500000.0
2008-05-19 15:58:00,2.17391,2.17415,2.16848,2.16848,7630000.0
2008-05-19 15:59:00,2.17397,2.17469,2.16903,2.17405,10250000.0
2008-05-19 16:00:00,2.17546,2.17546,2.16905,2.1742,13750000.0
2008-05-19 16:01:00,2.17626,2.17686,2.17237,2.17237,15250000.0
2008-05-19 16:02:00,2.17468,2.17609,2.1712,2.1712,6500000.0
2008-05-19 16:03:00,2.17656,2.17725,2.17422,2.17548,6250000.0
2008-05-19 16:04:00,2.1756,2.17727,2.17378,2.17707,6750000.0
2008-05-19 16:05:00,2.178,2.17826,2.16813,2.17709,8000000.0
2008-05-19 16:06:00,2.17835,2.179,2.17617,2.1777,5880000.0
2008-05-19 16:07:00,2.1781,2.17847,2.17655,2.17753,8130000.0
2008-05-19 16:08:00,2.17642,2.17822,2.17306,2.17638,5750000.0
2008-05-19 16:09:00,2.1783,2.17917,2.17586,2.17917,7630000.0
2008-05-19 16:10:00,2.17327,2.17918,2.17094,2.17918,9250000.0
2008-05-19 16:11:00,2.17896,2.17896,2.17365,2.17456,10000000.0
2008-05-19 16:12:00,2.17567,2.17866,2.17396,2.17483,8750000.0
2008-05-19 16:13:00,2.1762,2.17827,2.17613,2.17827,5130000.0
2008-05-19 16:14:00,2.17717,2.18001,2.17365,2.17968,8500000.0
2008-05-19 16:15:00,2.17923,2.17986,2.17533,2.17986,10750000.0
2008-05-19 16:16:00,2.17755,2.18025,2.17474,2.17707,8750000.0
2008-05-19 16:17:00,2.17872,2.17971,2.17691,2.17958,9750000.0
2008-05-19 16:18:00,2.17879,2.17954,2.17474,2.17663,7500000.0
2008-05-19 16:19:00,2.17908,2.17972,2.17545,2.17655,13250000.0
2008-05-19 16:20:00,2.17834,2.17963,2.17233,2.17963,9000000.0
2008-05-19 16:21:00,2.17636,2.17838,2.17274,2.17583,8000000.0
2008-05-19 16:22:00,2.17927,2.17927,2.17398,2.17496,7000000.0
2008-05-19 16:23:00,2.17711,2.1795,2.17683,2.17827,7000000.0
2008-05-19 16:24:00,2.17733,2.17913,2.17471,2.17877,8880000.0
2008-05-19 16:25:00,2.18062,2.18078,2.17681,2.17996,7500000.0
2008-05-19 16:26:00,2.17891,2.18176,2.17707,2.18176,9880000.0
2008-05-19 16:27:00,2.18053,2.18099,2.176,2.18084,9250000.0
2008-05-19 16:28:00,2.17943,2.18238,2.17608,2.18238,12000000.0
2008-05-19 16:29:00,2.18172,2.18267,2.17944,2.18168,8250000.0
2008-05-19 16:30:00,2.18024,2.18371,2.17515,2.18371,7500000.0
2008-05-19 16:31:00,2.17955,2.18267,2.17864,2.18198,8380000.0
2008-05-19 16:32:00,2.18341,2.18341,2.17854,2.18234,9250000.0
2008-05-19 16:33:00,2.18273,2.18392,2.17897,2.18311,10130000.0
2008-05-19 16:34:00,2.18322,2.18367,2.18019,2.18317,14250000.0
2008-05-19 16:35:00,2.18222,2.18222,2.17017,2.17916,8500000.0
2008-05-19 16:36:00,2.18081,2.18194,2.17574,2.18065,13750000.0
2008-05-19 16:37:00,2.17639,2.18111,2.17639,2.18111,6250000.0
2008-05-19 16:38:00,2.181,2.18106,2.17796,2.18083,9000000.0
2008-05-19 16:39:00,2.18114,2.18217,2.17742,2.18198,6380000.0
2008-05-19 16:40:00,2.18199,2.18199,2.17684,2.18135,7750000.0
2008-05-19 16:41:00,2.1776,2.18034,2.17555,2.18028,12000000.0
2008-05-19 16:42:00,2.17965,2.18142,2.1754,2.18014,7750000.0
2008-05-19 16:43:00,2.17951,2.18072,2.17911,2.18072,5750000.0
2008-05-19 16:44:00,2.17961,2.18157,2.17884,2.18034,9500000.0
2008-05-19 16:45:00,2.18135,2.18135,2.17624,2.18013,7250000.0
2008-05-19 16:46:00,2.17893,2.18185,2.17716,2.17716,10750000.0
2008-05-19 16:47:00,2.18011,2.18183,2.17719,2.18083,5750000.0
2008-05-19 16:48:00,2.18013,2.18092,2.17564,2.18066,6000000.0
2008-05-19 16:49:00,2.18105,2.18169,2.1763,2.18169,10010000.0
2008-05-19 16:50:00,2.18286,2.18286,2.17573,2.18247,6750000.0
2008-05-19 16:51:00,2.1796,2.18192,2.17637,2.18192,5500000.0
2008-05-19 16:52:00,2.18135,2.18174,2.17755,2.17877,5880000.0
2008-05-19 16:53:00,2.18001,2.18175,2.17776,2.1809,6630000.0
2008-05-19 16:54:00,2.17769,2.18032,2.17598,2.17837,9500000.0
2008-05-19 16:55:00,2.18058,2.18118,2.17718,2.17718,6250000.0
2008-05-19 16:56:00,2.18008,2.18172,2.17906,2.18172,7630000.0
2008-05-19 16:57:00,2.1769,2.18109,2.1769,2.18109,11250000.0
2008-05-19 16:58:00,2.17954,2.18158,2.17719,2.18072,10380000.0
2008-05-19 16:59:00,2.1808,2.18131,2.17715,2.18024,10750000.0
2008-05-19 17:00:00,2.17949,2.18056,2.17738,2.17742,9750000.0
2008-05-19 17:01:00,2.18008,2.18124,2.17392,2.18002,7250000.0
2008-05-19 17:02:00,2.1822,2.1822,2.17806,2.17806,8750000.0
2008-05-19 17:03:00,2.18176,2.18176,2.17899,2.18112,8750000.0
2008-05-19 17:04:00,2.18141,2.18178,2.17842,2.18178,6880000.0
2008-05-19 17:05:00,2.17925,2.18317,2.17777,2.18196,8500000.0
2008-05-19 17:06:00,2.18305,2.18305,2.17748,2.18081,8750000.0
2008-05-19 17:07:00,2.18171,2.18171,2.17769,2.18161,14760000.0
2008-05-19 17:08:00,2.17936,2.18308,2.17936,2.18006,7750000.0
2008-05-19 17:09:00,2.18307,2.18307,2.18023,2.18165,8760000.0
2008-05-19 17:10:00,2.17411,2.18213,2.17411,2.18213,10380000.0
2008-05-19 17:11:00,2.1823,2.1834,2.17737,2.18257,5500000.0
2008-05-19 17:12:00,2.18184,2.18373,2.18087,2.18187,6380000.0
2008-05-19 17:13:00,2.18139,2.18361,2.17976,2.18361,8750000.0
2008-05-19 17:14:00,2.18215,2.1827,2.17875,2.17919,7750000.0
2008-05-19 17:15:00,2.18203,2.18323,2.18029,2.18135,12000000.0
2008-05-19 17:16:00,2.18247,2.18291,2.1792,2.18264,7250000.0
2008-05-19 17:17:00,2.183,2.18317,2.17888,2.18222,9880000.0
2008-05-19 17:18:00,2.18242,2.18357,2.18039,2.18293,8380000.0
2008-05-19 17:19:00,2.1819,2.18272,2.1787,2.18138,12250000.0
2008-05-19 17:20:00,2.18254,2.18304,2.18011,2.18219,10500000.0
2008-05-19 17:21:00,2.18243,2.18264,2.17848,2.18167,8630000.0
2008-05-19 17:22:00,2.18037,2.18307,2.18002,2.18307,11000000.0
2008-05-19 17:23:00,2.18137,2.18301,2.17889,2.1823,11250000.0
2008-05-19 17:24:00,2.17639,2.18194,2.17639,2.18194,7500000.0
2008-05-19 17:25:00,2.18045,2.18291,2.18002,2.18257,10380000.0
2008-05-19 17:26:00,2.17984,2.18232,2.17984,2.18232,8250000.0
2008-05-19 17:27:00,2.18009,2.1818,2.17571,2.18103,9750000.0
2008-05-19 17:28:00,2.17954,2.18244,2.17917,2.18244,7500000.0
2008-05-19 17:29:00,2.18052,2.18187,2.17789,2.18187,6500000.0
2008-05-19 17:30:00,2.18012,2.18054,2.17865,2.1796,6760000.0
2008-05-19 17:31:00,2.18142,2.18142,2.17636,2.17923,7000000.0
2008-05-19 17:32:00,2.17737,2.18008,2.17634,2.17634,10250000.0
2008-05-19 17:33:00,2.18181,2.18181,2.17744,2.17958,10000000.0
2008-05-19 17:34:00,2.18149,2.18149,2.17617,2.17822,10000000.0
2008-05-19 17:35:00,2.17726,2.18136,2.17726,2.17778,5500000.0
2008-05-19 17:36:00,2.18043,2.18078,2.17591,2.18078,6250000.0
2008-05-19 17:37:00,2.18192,2.18192,2.17556,2.17556,8000000.0
2008-05-19 17:38:00,2.17957,2.18102,2.17704,2.18102,10380000.0
2008-05-19 17:39:00,2.18169,2.18169,2.17811,2.17942,7250000.0
2008-05-19 17:40:00,2.1806,2.1806,2.17752,2.17965,12380000.0
2008-05-19 17:41:00,2.17985,2.18028,2.17798,2.17981,12750000.0
2008-05-19 17:42:00,2.17993,2.18039,2.17656,2.17997,10630000.0
2008-05-19 17:43:00,2.17943,2.17982,2.17674,2.17889,6380000.0
2008-05-19 17:44:00,2.1798,2.18035,2.17595,2.17634,9500000.0
2008-05-19 17:45:00,2.17946,2.17946,2.17692,2.17865,6500000.0
2008-05-19 17:46:00,2.1809,2.1809,2.17491,2.1762,12390000.0
2008-05-19 17:47:00,2.1797,2.1797,2.17387,2.17614,6250000.0
2008-05-19 17:48:00,2.17804,2.17847,2.17338,2.17338,6250000.0
2008-05-19 17:49:00,2.17595,2.17937,2.17343,2.1782,11750000.0
2008-05-19 17:50:00,2.1781,2.17888,2.17497,2.17497,7000000.0
2008-05-19 17:51:00,2.17735,2.17934,2.17492,2.17725,11750000.0
2008-05-19 17:52:00,2.1782,2.17936,2.17468,2.17479,6000000.0
2008-05-19 17:53:00,2.17886,2.17886,2.17227,2.17734,10250000.0
2008-05-19 17:54:00,2.17577,2.17885,2.17543,2.17851,10000000.0
2008-05-19 17:55:00,2.17804,2.17884,2.17447,2.17447,5500000.0
2008-05-19 17:56:00,2.17602,2.17882,2.17415,2.17779,14630000.0
2008-05-19 17:57:00,2.17552,2.17823,2.17303,2.17343,9630000.0
2008-05-19 17:58:00,2.17844,2.17845,2.17353,2.17552,6250000.0
2008-05-19 17:59:00,2.17725,2.17811,2.17253,2.17811,7000000.0
2008-05-19 18:00:00,2.17723,2.1786,2.17352,2.1773,11500000.0
2008-05-19 18:01:00,2.17711,2.17779,2.17364,2.17437,13500000.0
2008-05-19 18:02:00,2.17806,2.17885,2.17524,2.17733,11130000.0
2008-05-19 18:03:00,2.17707,2.17783,2.17461,2.17783,7880000.0
2008-05-19 18:04:00,2.17783,2.17783,2.17519,2.17659,6750000.0
2008-05-19 18:05:00,2.17606,2.17794,2.17312,2.17673,11750000.0
2008-05-19 18:06:00,2.17695,2.17799,2.17424,2.17799,11250000.0
2008-05-19 18:07:00,2.17819,2.17819,2.17226,2.17715,8880000.0
2008-05-19 18:08:00,2.17813,2.17813,2.17459,2.17567,6380000.0
2008-05-19 18:09:00,2.17761,2.17761,2.17335,2.17683,7500000.0
2008-05-19 18:10:00,2.176,2.17874,2.176,2.17672,9000000.0
2008-05-19 18:11:00,2.1785,2.17871,2.1741,2.17871,6750000.0
2008-05-19 18:12:00,2.1783,2.18044,2.17406,2.17788,6000000.0
2008-05-19 18:13:00,2.17857,2.17857,2.17497,2.17807,5250000.0
2008-05-19 18:14:00,2.17862,2.17894,2.17586,2.17786,16760000.0
2008-05-19 18:15:00,2.17866,2.17866,2.17538,2.17758,10250000.0
2008-05-19 18:16:00,2.1776,2.17858,2.17474,2.17531,10000000.0
2008-05-19 18:17:00,2.17855,2.17932,2.17237,2.17624,22000000.0
2008-05-19 18:18:00,2.17603,2.17921,2.17461,2.17461,12750000.0
2008-05-19 18:19:00,2.17527,2.17944,2.17527,2.17849,7500000.0
2008-05-19 18:20:00,2.17545,2.17853,2.17545,2.17853,10380000.0
2008-05-19 18:21:00,2.17765,2.18013,2.17526,2.17948,5750000.0
2008-05-19 18:22:00,2.1771,2.17931,2.17566,2.17931,8500000.0
2008-05-19 18:23:00,2.1797,2.1797,2.17515,2.17812,7000000.0
2008-05-19 18:24:00,2.17946,2.17946,2.17448,2.17858,12880000.0
2008-05-19 18:25:00,2.17662,2.17865,2.17505,2.17726,6500000.0
2008-05-19 18:26:00,2.1778,2.17935,2.17257,2.17818,6250000.0
2008-05-19 18:27:00,2.17794,2.17905,2.17243,2.17791,6000000.0
2008-05-19 18:28:00,2.1786,2.1786,2.17474,2.17824,10000000.0
2008-05-19 18:29:00,2.17597,2.17885,2.17595,2.17857,7750000.0
2008-05-19 18:30:00,2.1796,2.17969,2.1735,2.17781,14500000.0
2008-05-19 18:31:00,2.1798,2.1798,2.17606,2.17606,10130000.0
2008-05-19 18:32:00,2.18005,2.18086,2.1743,2.17518,9760000.0
2008-05-19 18:33:00,2.17648,2.17935,2.17648,2.17935,6250000.0
2008-05-19 18:34:00,2.17926,2.18067,2.17586,2.18049,14750000.0
2008-05-19 18:35:00,2.17918,2.17977,2.17364,2.17977,6000000.0
2008-05-19 18:36:00,2.17955,2.17955,2.17574,2.17902,10380000.0
2008-05-19 18:37:00,2.1778,2.17861,2.17187,2.17544,6750000.0
2008-05-19 18:38:00,2.1759,2.17964,2.17356,2.17873,10880000.0
2008-05-19 18:39:00,2.17913,2.17967,2.17396,2.17898,9250000.0
2008-05-19 18:40:00,2.17823,2.17966,2.17382,2.17966,7130000.0
2008-05-19 18:41:00,2.17935,2.17935,2.17421,2.17554,8010000.0
2008-05-19 18:42:00,2.1777,2.17882,2.174,2.17744,8250000.0
2008-05-19 18:43:00,2.17757,2.17818,2.17142,2.1763,12500000.0
2008-05-19 18:44:00,2.17859,2.17859,2.17442,2.17779,15130000.0
2008-05-19 18:45:00,2.17803,2.17981,2.1754,2.17841,7630000.0
2008-05-19 18:46:00,2.17745,2.17823,2.17239,2.17706,9250000.0
2008-05-19 18:47:00,2.17847,2.17859,2.17297,2.17859,7250000.0
2008-05-19 18:48:00,2.17689,2.17778,2.17545,2.17652,8260000.0
2008-05-19 18:49:00,2.17756,2.17818,2.1753,2.17696,6250000.0
2008-05-19 18:50:00,2.17805,2.17805,2.175,2.17676,7000000.0
2008-05-19 18:51:00,2.17811,2.17843,2.1734,2.1741,12380000.0
2008-05-19 18:52:00,2.17774,2.17805,2.17382,2.17753,7130000.0
2008-05-19 18:53:00,2.1777,2.17812,2.17368,2.17538,8750000.0
2008-05-19 18:54:00,2.17846,2.17846,2.17496,2.1773,10500000.0
2008-05-19 18:55:00,2.17496,2.17737,2.17416,2.1768,11760000.0
2008-05-19 18:56:00,2.17728,2.17728,2.17209,2.17209,13260000.0
2008-05-19 18:57:00,2.17647,2.17672,2.17308,2.17403,11640000.0
2008-05-19 18:58:00,2.17226,2.17789,2.17225,2.17526,12500000.0
2008-05-19 18:59:00,2.17358,2.17827,2.17358,2.17782,6500000.0
2008-05-19 19:00:00,2.17543,2.17725,2.1715,2.17606,12500000.0
2008-05-19 19:01:00,2.17581,2.17913,2.17569,2.17913,7750000.0
2008-05-19 19:02:00,2.17518,2.17872,2.17184,2.17291,13000000.0
2008-05-19 19:03:00,2.17866,2.17866,2.17325,2.17687,10750000.0
2008-05-19 19:04:00,2.17932,2.17932,2.17545,2.1771,5750000.0
2008-05-19 19:05:00,2.17893,2.17893,2.17317,2.17682,7250000.0
2008-05-19 19:06:00,2.17134,2.17879,2.17134,2.17879,8630000.0
2008-05-19 19:07:00,2.17416,2.17776,2.17416,2.17429,12000000.0
2008-05-19 19:08:00,2.1778,2.17986,2.17589,2.17979,8750000.0
2008-05-19 19:09:00,2.18077,2.18077,2.17674,2.17808,6000000.0
2008-05-19 19:10:00,2.17895,2.17931,2.17555,2.17837,5500000.0
2008-05-19 19:11:00,2.17672,2.17925,2.17473,2.17925,15500000.0
2008-05-19 19:12:00,2.17925,2.17925,2.17588,2.17588,6630000.0
2008-05-19 19:13:00,2.17805,2.17896,2.17637,2.17797,8130000.0
2008-05-19 19:14:00,2.17403,2.17867,2.17403,2.17754,9250000.0
2008-05-19 19:15:00,2.17907,2.17985,2.17428,2.1757,10250000.0
2008-05-19 19:16:00,2.17808,2.17874,2.17283,2.17871,14380000.0
2008-05-19 19:17:00,2.17762,2.17946,2.17687,2.17855,8750000.0
2008-05-19 19:18:00,2.17852,2.17951,2.17427,2.17627,14500000.0
2008-05-19 19:19:00,2.17999,2.17999,2.17484,2.17501,11010000.0
2008-05-19 19:20:00,2.17967,2.1802,2.17476,2.1751,13750000.0
2008-05-19 19:21:00,2.17973,2.17973,2.17314,2.17852,8500000.0
2008-05-19 19:22:00,2.17937,2.17971,2.17602,2.17954,15000000.0
2008-05-19 19:23:00,2.18035,2.18035,2.17702,2.17868,10380000.0
2008-05-19 19:24:00,2.18009,2.18009,2.17362,2.17753,5880000.0
2008-05-19 19:25:00,2.17654,2.17945,2.17392,2.17882,8380000.0
2008-05-19 19:26:00,2.17872,2.18031,2.17599,2.1764,7250000.0
2008-05-19 19:27:00,2.17451,2.17877,2.17451,2.17738,5500000.0
2008-05-19 19:28:00,2.18016,2.18068,2.17553,2.17553,8630000.0
2008-05-19 19:29:00,2.17827,2.18024,2.17568,2.17719,15250000.0
2008-05-19 19:30:00,2.17771,2.1803,2.17686,2.17686,5750000.0
2008-05-19 19:31:00,2.17676,2.18043,2.17482,2.17701,14750000.0
2008-05-19 19:32:00,2.1805,2.1805,2.17592,2.17688,9000000.0
2008-05-19 19:33:00,2.17885,2.17946,2.17397,2.17931,13130000.0
2008-05-19 19:34:00,2.17737,2.17948,2.17627,2.17894,12500000.0
2008-05-19 19:35:00,2.17933,2.17933,2.17415,2.17655,9500000.0
2008-05-19 19:36:00,2.17808,2.18058,2.17808,2.18058,7000000.0
2008-05-19 19:37:00,2.17683,2.18053,2.17343,2.17739,8630000.0
2008-05-19 19:38:00,2.17937,2.17937,2.17719,2.17719,11630000.0
2008-05-19 19:39:00,2.17831,2.17956,2.17722,2.17759,5750000.0
2008-05-19 19:40:00,2.17732,2.18012,2.17732,2.17816,9750000.0
2008-05-19 19:41:00,2.1775,2.18064,2.17561,2.18064,6500000.0
2008-05-19 19:42:00,2.18011,2.1803,2.17828,2.17828,6630000.0
2008-05-19 19:43:00,2.17916,2.18022,2.17749,2.17749,6630000.0
2008-05-19 19:44:00,2.17899,2.18,2.1754,2.17896,15250000.0
2008-05-19 19:45:00,2.17809,2.18025,2.17423,2.18025,10130000.0
2008-05-19 19:46:00,2.17785,2.1802,2.1761,2.18003,6000000.0
2008-05-19 19:47:00,2.17764,2.1804,2.17667,2.17826,10250000.0
2008-05-19 19:48:00,2.18129,2.18129,2.17772,2.18036,6250000.0
2008-05-19 19:49:00,2.17465,2.18025,2.17465,2.1755,7130000.0
2008-05-19 19:50:00,2.17855,2.17903,2.17359,2.17818,8500000.0
2008-05-19 19:51:00,2.17738,2.17976,2.1745,2.17976,7000000.0
2008-05-19 19:52:00,2.17684,2.18132,2.17609,2.17918,8500000.0
2008-05-19 19:53:00,2.17709,2.18,2.17519,2.17613,7500000.0
2008-05-19 19:54:00,2.17714,2.17914,2.17425,2.17425,6750000.0
2008-05-19 19:55:00,2.17728,2.18033,2.17728,2.17899,13130000.0
2008-05-19 19:56:00,2.17964,2.1801,2.17626,2.17998,10750000.0
2008-05-19 19:57:00,2.1787,2.18043,2.17413,2.17413,21750000.0
2008-05-19 19:58:00,2.17882,2.17989,2.17468,2.1793,7500000.0
2008-05-19 19:59:00,2.17773,2.17972,2.17467,2.17972,5250000.0
2008-05-19 20:00:00,2.18018,2.18018,2.17651,2.17913,13250000.0
2008-05-19 20:01:00,2.1751,2.17869,2.17403,2.17403,8500000.0
2008-05-19 20:02:00,2.1784,2.17934,2.17633,2.17934,8630000.0
2008-05-19 20:03:00,2.1776,2.17845,2.17557,2.17822,11000000.0
2008-05-19 20:04:00,2.17779,2.17835,2.17727,2.17727,5750000.0
2008-05-19 20:05:00,2.17954,2.17998,2.17518,2.17845,9500000.0
2008-05-19 20:06:00,2.17742,2.1788,2.1745,2.17742,8630000.0
2008-05-19 20:07:00,2.17585,2.17812,2.17488,2.17579,9750000.0
2008-05-19 20:08:00,2.17717,2.17813,2.17601,2.17723,5750000.0
2008-05-19 20:09:00,2.17575,2.17929,2.17478,2.17929,16500000.0
2008-05-19 20:10:00,2.17825,2.1793,2.1757,2.1793,7880000.0
2008-05-19 20:11:00,2.17587,2.17802,2.17461,2.17677,8750000.0
2008-05-19 20:12:00,2.17856,2.17856,2.17337,2.17758,6250000.0
2008-05-19 20:13:00,2.17758,2.17797,2.1722,2.17749,6250000.0
2008-05-19 20:14:00,2.17498,2.17875,2.17498,2.17875,11250000.0
2008-05-19 20:15:00,2.17733,2.17824,2.17511,2.17511,10500000.0
2008-05-19 20:16:00,2.17482,2.17849,2.17482,2.17849,12630000.0
2008-05-19 20:17:00,2.17265,2.17811,2.17265,2.17376,6750000.0
2008-05-19 20:18:00,2.1771,2.17819,2.17445,2.17819,6750000.0
2008-05-19 20:19:00,2.1781,2.17909,2.17279,2.17745,9500000.0
2008-05-19 20:20:00,2.1749,2.17889,2.17459,2.17664,10750000.0
2008-05-19 20:21:00,2.17658,2.1781,2.17384,2.1781,15500000.0
2008-05-19 20:22:00,2.1779,2.17917,2.17705,2.17894,8750000.0
2008-05-19 20:23:00,2.17839,2.17869,2.17254,2.17254,7250000.0
2008-05-19 20:24:00,2.17604,2.17956,2.17604,2.17655,10760000.0
2008-05-19 20:25:00,2.1789,2.1789,2.17485,2.17847,16130000.0
2008-05-19 20:26:00,2.17716,2.17883,2.17347,2.17472,10500000.0
2008-05-19 20:27:00,2.17796,2.17839,2.17251,2.17357,6250000.0
2008-05-19 20:28:00,2.17865,2.17865,2.17309,2.17603,5750000.0
2008-05-19 20:29:00,2.17702,2.17764,2.1741,2.17764,11000000.0
2008-05-19 20:30:00,2.17522,2.17835,2.17357,2.17835,13750000.0
2008-05-19 20:31:00,2.17639,2.17907,2.17577,2.17577,7000000.0
2008-05-19 20:32:00,2.17737,2.17923,2.17596,2.17821,7500000.0
2008-05-19 20:33:00,2.17835,2.17926,2.17299,2.17299,10130000.0
2008-05-19 20:34:00,2.17598,2.17881,2.17598,2.1785,6250000.0
2008-05-19 20:35:00,2.17715,2.17817,2.17494,2.17793,7250000.0
2008-05-19 20:36:00,2.17505,2.17909,2.17456,2.17888,6250000.0
2008-05-19 20:37:00,2.17819,2.18003,2.17554,2.17964,13000000.0
2008-05-19 20:38:00,2.17898,2.17898,2.17544,2.17803,11250000.0
2008-05-19 20:39:00,2.17676,2.17757,2.1713,2.1713,5250000.0
2008-05-19 20:40:00,2.17552,2.17796,2.17226,2.17744,12000000.0
2008-05-19 20:41:00,2.1767,2.17742,2.1758,2.17626,5250000.0
2008-05-19 20:42:00,2.17701,2.17977,2.17639,2.17898,8130000.0
2008-05-19 20:43:00,2.17892,2.17892,2.17389,2.17565,7500000.0
2008-05-19 20:44:00,2.17842,2.17845,2.17202,2.1776,11500000.0
2008-05-19 20:45:00,2.17711,2.17825,2.17604,2.1772,6000000.0
2008-05-19 20:46:00,2.17564,2.17851,2.17251,2.17851,5750000.0
2008-05-19 20:47:00,2.17767,2.1786,2.17419,2.17831,8250000.0
2008-05-19 20:48:00,2.17818,2.17876,2.17185,2.17519,5630000.0
2008-05-19 20:49:00,2.17576,2.17903,2.17343,2.1759,11750000.0
2008-05-19 20:50:00,2.17526,2.17901,2.17524,2.17716,10000000.0
2008-05-19 20:51:00,2.17465,2.17974,2.17465,2.17555,9750000.0
2008-05-19 20:52:00,2.17886,2.17896,2.17145,2.17628,11750000.0
2008-05-19 20:53:00,2.17688,2.17867,2.17408,2.17632,7380000.0
2008-05-19 20:54:00,2.17977,2.17977,2.1747,2.17581,7000000.0
2008-05-19 20:55:00,2.17701,2.1789,2.17418,2.17586,9250000.0
2008-05-19 20:56:00,2.17474,2.17827,2.17474,2.1762,5630000.0
2008-05-19 20:57:00,2.17851,2.17851,2.17189,2.17723,10630000.0
2008-05-19 20:58:00,2.17871,2.17871,2.17338,2.17458,4000000.0
2008-05-19 20:59:00,2.17719,2.18028,2.17538,2.1794,11750000.0
2008-05-19 21:00:00,2.17779,2.17914,2.17566,2.17706,9250000.0
2008-05-19 21:01:00,2.17907,2.17923,2.17401,2.17689,6630000.0
2008-05-19 21:02:00,2.17558,2.17858,2.17416,2.17416,10750000.0
2008-05-19 21:03:00,2.17581,2.17909,2.17581,2.17658,7500000.0
2008-05-19 21:04:00,2.17212,2.1781,2.17212,2.1781,3500000.0
2008-05-19 21:05:00,2.17658,2.17844,2.17495,2.177,6000000.0
2008-05-19 21:06:00,2.17647,2.17894,2.17508,2.17687,5250000.0
2008-05-19 21:07:00,2.17873,2.17927,2.17631,2.17922,7500000.0
2008-05-19 21:08:00,2.17746,2.17906,2.17564,2.17617,10500000.0
2008-05-19 21:09:00,2.1766,2.17908,2.17528,2.1753,7750000.0
2008-05-19 21:10:00,2.17718,2.17827,2.17474,2.17527,9000000.0
2008-05-19 21:11:00,2.17872,2.17872,2.17383,2.17796,7500000.0
2008-05-19 21:12:00,2.17638,2.17852,2.17426,2.17567,5750000.0
2008-05-19 21:13:00,2.17832,2.17849,2.17351,2.17849,9260000.0
2008-05-19 21:14:00,2.179,2.17904,2.17425,2.17425,5500000.0
2008-05-19 21:15:00,2.17699,2.1789,2.17433,2.1789,9500000.0
2008-05-19 21:16:00,2.17602,2.17846,2.17519,2.17519,11250000.0
2008-05-19 21:17:00,2.17433,2.1794,2.17321,2.1794,10250000.0
2008-05-19 21:18:00,2.17931,2.17931,2.17425,2.17893,9250000.0
2008-05-19 21:19:00,2.17959,2.17997,2.17778,2.17997,7500000.0
2008-05-19 21:20:00,2.17951,2.18016,2.17548,2.17927,8250000.0
2008-05-19 21:21:00,2.17622,2.17882,2.17558,2.17772,10500000.0
2008-05-19 21:22:00,2.17484,2.18096,2.17484,2.17884,10500000.0
2008-05-19 21:23:00,2.17762,2.17964,2.17762,2.17942,7250000.0
2008-05-19 21:24:00,2.17718,2.17933,2.17698,2.17705,7380000.0
2008-05-19 21:25:00,2.17813,2.17879,2.1745,2.17673,10250000.0
2008-05-19 21:26:00,2.17931,2.17931,2.17399,2.1779,11250000.0
2008-05-19 21:27:00,2.17666,2.1794,2.17584,2.17584,5250000.0
2008-05-19 21:28:00,2.17678,2.17997,2.17377,2.17927,6750000.0
2008-05-19 21:29:00,2.17667,2.17898,2.17384,2.17748,6250000.0
2008-05-19 21:30:00,2.17724,2.17972,2.17496,2.17972,9130000.0
2008-05-19 21:31:00,2.17518,2.17785,2.17448,2.17614,8750000.0
2008-05-19 21:32:00,2.17476,2.17915,2.17476,2.17857,7880000.0
2008-05-19 21:33:00,2.17932,2.18028,2.17677,2.17677,5250000.0
2008-05-19 21:34:00,2.1797,2.17988,2.17638,2.17936,8250000.0
2008-05-19 21:35:00,2.17479,2.17948,2.17479,2.17921,9380000.0
2008-05-19 21:36:00,2.17935,2.17954,2.17699,2.17859,6250000.0
2008-05-19 21:37:00,2.1792,2.18099,2.1739,2.18099,9250000.0
2008-05-19 21:38:00,2.17653,2.17889,2.1755,2.1755,9500000.0
2008-05-19 21:39:00,2.17827,2.17873,2.17424,2.17715,8750000.0
2008-05-19 21:40:00,2.17972,2.17972,2.17505,2.17885,5630000.0
2008-05-19 21:41:00,2.17927,2.17965,2.17473,2.17473,6750000.0
2008-05-19 21:42:00,2.1786,2.17967,2.17714,2.17967,8500000.0
2008-05-19 21:43:00,2.17835,2.17957,2.177,2.17916,7750000.0
2008-05-19 21:44:00,2.17941,2.17955,2.1766,2.1766,5630000.0
2008-05-19 21:45:00,2.17966,2.17966,2.17581,2.17736,8880000.0
2008-05-19 21:46:00,2.17924,2.17924,2.17552,2.17691,7510000.0
2008-05-19 21:47:00,2.17959,2.17959,2.17559,2.17799,7880000.0
2008-05-19 21:48:00,2.17516,2.17845,2.16993,2.17845,9000000.0
2008-05-19 21:49:00,2.1778,2.17837,2.17582,2.17582,10000000.0
2008-05-19 21:50:00,2.17633,2.17964,2.17633,2.17716,5750000.0
2008-05-19 21:51:00,2.17801,2.1789,2.1764,2.17785,5750000.0
2008-05-19 21:52:00,2.17717,2.17756,2.17321,2.17637,5750000.0
2008-05-19 21:53:00,2.17716,2.17823,2.17271,2.17271,7500000.0
2008-05-19 21:54:00,2.17659,2.17821,2.17417,2.17613,7380000.0
2008-05-19 21:55:00,2.17545,2.17842,2.17308,2.17308,10750000.0
2008-05-19 21:56:00,2.17865,2.17893,2.17434,2.17434,6380000.0
2008-05-19 21:57:00,2.17524,2.17891,2.17524,2.17788,7750000.0
2008-05-19 21:58:00,2.17974,2.17974,2.17453,2.1787,8130000.0
2008-05-19 21:59:00,2.17688,2.17874,2.17144,2.17144,9250000.0
2008-05-19 22:00:00,2.17935,2.17935,2.17579,2.17934,6250000.0
2008-05-19 22:01:00,2.1779,2.1789,2.17709,2.17761,5500000.0
2008-05-19 22:02:00,2.17944,2.17944,2.17543,2.17909,6250000.0
2008-05-19 22:03:00,2.17866,2.17971,2.1748,2.17797,7500000.0
2008-05-19 22:04:00,2.17284,2.17918,2.17284,2.17918,8500000.0
2008-05-19 22:05:00,2.17818,2.17865,2.1742,2.1742,6380000.0
2008-05-19 22:06:00,2.17651,2.17989,2.17526,2.17989,8000000.0
2008-05-19 22:07:00,2.17587,2.18063,2.17587,2.18063,6500000.0
2008-05-19 22:08:00,2.17828,2.17998,2.17769,2.17998,6250000.0
2008-05-19 22:09:00,2.17885,2.17947,2.1752,2.17624,9750000.0
2008-05-19 22:10:00,2.17709,2.18006,2.17477,2.17885,9000000.0
2008-05-19 22:11:00,2.17679,2.18033,2.17663,2.17663,5750000.0
2008-05-19 22:12:00,2.17611,2.17955,2.17611,2.17876,5500000.0
2008-05-19 22:13:00,2.18075,2.18124,2.17557,2.17987,6250000.0
2008-05-19 22:14:00,2.17944,2.18012,2.17716,2.17874,5750000.0
2008-05-19 22:15:00,2.17656,2.18122,2.17656,2.18052,8250000.0
2008-05-19 22:16:00,2.1789,2.18028,2.17689,2.18028,10750000.0
2008-05-19 22:17:00,2.1807,2.1807,2.1745,2.17785,9000000.0
2008-05-19 22:18:00,2.17921,2.18016,2.17737,2.17737,7250000.0
2008-05-19 22:19:00,2.17636,2.18061,2.17636,2.17811,5500000.0
2008-05-19 22:20:00,2.17993,2.18023,2.17652,2.17652,7000000.0
2008-05-19 22:21:00,2.17887,2.18122,2.17887,2.18122,7500000.0
2008-05-19 22:22:00,2.17827,2.18016,2.17547,2.18016,8750000.0
2008-05-19 22:23:00,2.17939,2.18087,2.17632,2.17679,8500000.0
2008-05-19 22:24:00,2.18069,2.18069,2.17702,2.17834,6500000.0
2008-05-19 22:25:00,2.1807,2.18085,2.17631,2.1797,6500000.0
2008-05-19 22:26:00,2.17743,2.1803,2.17707,2.1803,7250000.0
2008-05-19 22:27:00,2.17731,2.17909,2.17318,2.17359,6500000.0
2008-05-19 22:28:00,2.17845,2.18036,2.17572,2.17572,11380000.0
2008-05-19 22:29:00,2.18047,2.18101,2.17779,2.18101,8630000.0
2008-05-19 22:30:00,2.18066,2.18066,2.17459,2.18021,7130000.0
2008-05-19 22:31:00,2.18135,2.18316,2.17676,2.17808,10500000.0
2008-05-19 22:32:00,2.17875,2.18045,2.17722,2.17957,9000000.0
2008-05-19 22:34:00,2.18008,2.18054,2.17802,2.17926,6010000.0
2008-05-19 22:35:00,2.17978,2.17978,2.17536,2.17789,8000000.0
2008-05-19 22:36:00,2.18053,2.18053,2.17731,2.17798,5250000.0
2008-05-19 22:37:00,2.17863,2.18142,2.17511,2.17511,7630000.0
2008-05-19 22:38:00,2.17985,2.17991,2.17683,2.17752,6500000.0
2008-05-19 22:39:00,2.17549,2.17938,2.17549,2.17629,7130000.0
2008-05-19 22:40:00,2.17813,2.17819,2.17599,2.17819,5500000.0
2008-05-19 22:41:00,2.17887,2.17959,2.17756,2.17959,5880000.0
2008-05-19 22:42:00,2.17823,2.17891,2.1751,2.1751,7750000.0
2008-05-19 22:43:00,2.17174,2.17694,2.17174,2.17671,10130000.0
2008-05-19 22:44:00,2.17997,2.18,2.17589,2.1789,6500000.0
2008-05-19 22:45:00,2.17787,2.17944,2.17565,2.178,10130000.0
2008-05-19 22:46:00,2.17773,2.17996,2.17471,2.17965,5250000.0
2008-05-19 22:47:00,2.17829,2.17984,2.17553,2.17984,8000000.0
2008-05-19 22:48:00,2.17605,2.17941,2.17595,2.17916,7750000.0
2008-05-19 22:49:00,2.17948,2.17948,2.1751,2.17605,8130000.0
2008-05-19 22:50:00,2.17855,2.17889,2.17521,2.17889,10750000.0
2008-05-19 22:51:00,2.17388,2.17973,2.17388,2.17788,10750000.0
2008-05-19 22:52:00,2.1758,2.17939,2.17521,2.17928,5250000.0
2008-05-19 22:53:00,2.17896,2.17896,2.17286,2.17661,7750000.0
2008-05-19 22:54:00,2.17767,2.1784,2.1745,2.1784,9000000.0
2008-05-19 22:55:00,2.17735,2.17813,2.17514,2.17676,6000000.0
2008-05-19 22:56:00,2.1791,2.17917,2.17288,2.17794,5250000.0
2008-05-19 22:57:00,2.17653,2.17852,2.17397,2.17743,5500000.0
2008-05-19 22:58:00,2.17684,2.17805,2.1714,2.17357,7000000.0
2008-05-19 22:59:00,2.17874,2.17874,2.17521,2.17763,8250000.0
2008-05-19 23:00:00,2.17842,2.17842,2.17275,2.17685,7000000.0
2008-05-19 23:01:00,2.17642,2.17927,2.17408,2.17927,8000000.0
2008-05-19 23:02:00,2.17743,2.17743,2.17356,2.17642,8500000.0
2008-05-19 23:03:00,2.17829,2.17881,2.17397,2.17826,11750000.0
2008-05-19 23:04:00,2.17853,2.1793,2.17505,2.17864,7750000.0
2008-05-19 23:05:00,2.17467,2.17874,2.17467,2.17825,6000000.0
2008-05-19 23:06:00,2.17536,2.1788,2.17536,2.17657,8750000.0
2008-05-19 23:07:00,2.17761,2.17925,2.17376,2.17407,13250000.0
2008-05-19 23:08:00,2.17818,2.1783,2.17535,2.17789,12630000.0
2008-05-19 23:09:00,2.17595,2.17883,2.17388,2.17836,7250000.0
2008-05-19 23:10:00,2.17872,2.17872,2.17667,2.17694,10750000.0
2008-05-19 23:11:00,2.17597,2.17844,2.17515,2.1756,4000000.0
2008-05-19 23:12:00,2.17799,2.17799,2.17299,2.17693,12250000.0
2008-05-19 23:13:00,2.17798,2.17798,2.17464,2.17647,11130000.0
2008-05-19 23:14:00,2.17509,2.17619,2.1724,2.17371,6500000.0
2008-05-19 23:15:00,2.17419,2.17908,2.17242,2.17532,9250000.0
2008-05-19 23:16:00,2.17472,2.17775,2.17472,2.17521,6000000.0
2008-05-19 23:17:00,2.17645,2.1774,2.17523,2.1774,5250000.0
2008-05-19 23:18:00,2.17688,2.17839,2.1763,2.1769,6750000.0
2008-05-19 23:19:00,2.17717,2.17775,2.1731,2.17775,7000000.0
2008-05-19 23:20:00,2.17621,2.17695,2.17401,2.17614,10750000.0
2008-05-19 23:21:00,2.17487,2.17789,2.17487,2.1755,6250000.0
2008-05-19 23:22:00,2.17519,2.17715,2.17336,2.17709,10880000.0
2008-05-19 23:23:00,2.17621,2.17777,2.17006,2.17489,7250000.0
2008-05-19 23:24:00,2.17538,2.1779,2.17262,2.17782,4880000.0
2008-05-19 23:25:00,2.17426,2.17651,2.17144,2.17534,8500000.0
2008-05-19 23:26:00,2.17506,2.1768,2.17098,2.17098,7500000.0
2008-05-19 23:27:00,2.17738,2.17738,2.17437,2.17688,7500000.0
2008-05-19 23:28:00,2.17757,2.17757,2.17285,2.17617,6250000.0
2008-05-19 23:29:00,2.17729,2.17873,2.1764,2.1787,6500000.0
2008-05-19 23:30:00,2.17499,2.17813,2.17442,2.17813,10250000.0
2008-05-19 23:31:00,2.1766,2.17803,2.17284,2.17368,7130000.0
2008-05-19 23:32:00,2.17543,2.1769,2.17229,2.17637,6250000.0
2008-05-19 23:33:00,2.1763,2.17781,2.17277,2.17666,9250000.0
2008-05-19 23:34:00,2.17636,2.178,2.17343,2.17643,7000000.0
2008-05-19 23:35:00,2.17608,2.17966,2.17525,2.17806,10250000.0
2008-05-19 23:36:00,2.17853,2.17882,2.17522,2.17815,8750000.0
2008-05-19 23:37:00,2.1769,2.18012,2.17527,2.17527,7500000.0
2008-05-19 23:38:00,2.17674,2.17757,2.17571,2.17757,6000000.0
2008-05-19 23:39:00,2.17521,2.17857,2.17521,2.17739,6500000.0
2008-05-19 23:40:00,2.17599,2.17971,2.17599,2.17971,5750000.0
2008-05-19 23:41:00,2.17774,2.17774,2.17241,2.17747,7500000.0
2008-05-19 23:42:00,2.1755,2.17682,2.17114,2.17587,7750000.0
2008-05-19 23:43:00,2.17747,2.17747,2.17291,2.17651,10750000.0
2008-05-19 23:44:00,2.17597,2.17641,2.17282,2.17323,7000000.0
2008-05-19 23:45:00,2.17555,2.17701,2.1725,2.1725,9500000.0
2008-05-19 23:46:00,2.17659,2.17805,2.17512,2.17708,5750000.0
2008-05-19 23:47:00,2.17741,2.17741,2.17282,2.17491,7000000.0
2008-05-19 23:48:00,2.17382,2.17739,2.17382,2.17739,5880000.0
2008-05-19 23:49:00,2.17475,2.17668,2.17206,2.17535,5260000.0
2008-05-19 23:50:00,2.17529,2.17664,2.17071,2.17664,7880000.0
2008-05-19 23:51:00,2.17558,2.17613,2.17063,2.17613,6000000.0
2008-05-19 23:52:00,2.1757,2.17773,2.17229,2.17461,12250000.0
2008-05-19 23:54:00,2.17693,2.1774,2.17502,2.17709,12010000.0
2008-05-19 23:55:00,2.17677,2.17789,2.17489,2.17489,5630000.0
2008-05-19 23:56:00,2.17722,2.17761,2.17119,2.17119,5750000.0
2008-05-19 23:57:00,2.17743,2.17743,2.17259,2.17702,9130000.0
2008-05-19 23:58:00,2.17535,2.17643,2.17347,2.17641,10750000.0
2008-05-19 23:59:00,2.17524,2.17707,2.17221,2.17254,13250000.0
2008-05-20 00:00:00,2.17532,2.17757,2.17497,2.17629,9250000.0
2008-05-20 00:01:00,2.17646,2.17701,2.1738,2.1738,7500000.0
2008-05-20 00:02:00,2.17587,2.17601,2.17512,2.17573,9260000.0
2008-05-20 00:03:00,2.17067,2.17694,2.17049,2.17411,9750000.0
2008-05-20 00:04:00,2.17506,2.17625,2.17269,2.17489,8500000.0
2008-05-20 00:05:00,2.17698,2.17732,2.16927,2.17418,13250000.0
2008-05-20 00:06:00,2.17476,2.17717,2.17087,2.17388,11250000.0
2008-05-20 00:07:00,2.17263,2.17689,2.17155,2.17615,7500000.0
2008-05-20 00:08:00,2.17562,2.17708,2.1739,2.17654,9750000.0
2008-05-20 00:09:00,2.17524,2.1764,2.17248,2.17456,6380000.0
2008-05-20 00:10:00,2.17401,2.17776,2.17398,2.17415,7750000.0
2008-05-20 00:11:00,2.17513,2.1774,2.17164,2.17683,13000000.0
2008-05-20 00:12:00,2.17438,2.17658,2.17427,2.17658,8250000.0
2008-05-20 00:13:00,2.17498,2.1772,2.17498,2.17677,6750000.0
2008-05-20 00:14:00,2.17625,2.17828,2.17365,2.17448,10000000.0
2008-05-20 00:15:00,2.17728,2.17829,2.17642,2.17723,7250000.0
2008-05-20 00:16:00,2.17196,2.17603,2.17196,2.17395,6380000.0
2008-05-20 00:17:00,2.17438,2.17484,2.17013,2.17194,6500000.0
2008-05-20 00:18:00,2.17479,2.1754,2.17288,2.1739,7380000.0
2008-05-20 00:19:00,2.17546,2.1764,2.17363,2.17363,8750000.0
2008-05-20 00:20:00,2.17273,2.1748,2.17117,2.17117,12750000.0
2008-05-20 00:21:00,2.17465,2.17474,2.17066,2.17474,5880000.0
2008-05-20 00:22:00,2.17434,2.17481,2.17337,2.17481,5500000.0
2008-05-20 00:23:00,2.17454,2.17646,2.17259,2.17449,10880000.0
2008-05-20 00:24:00,2.18014,2.18014,2.17633,2.17636,9630000.0
2008-05-20 00:25:00,2.17466,2.17535,2.17183,2.17183,7750000.0
2008-05-20 00:26:00,2.17229,2.1768,2.17229,2.17473,8500000.0
2008-05-20 00:27:00,2.1718,2.17629,2.17072,2.17292,12250000.0
2008-05-20 00:28:00,2.17477,2.17515,2.17208,2.17515,7750000.0
2008-05-20 00:29:00,2.17464,2.17659,2.16749,2.17595,15250000.0
2008-05-20 00:30:00,2.17513,2.17719,2.17093,2.17396,8750000.0
2008-05-20 00:31:00,2.17066,2.17592,2.16957,2.17592,9880000.0
2008-05-20 00:32:00,2.17558,2.17572,2.17193,2.17488,11750000.0
2008-05-20 00:33:00,2.17279,2.17616,2.17245,2.1736,8250000.0
2008-05-20 00:34:00,2.17544,2.17636,2.17201,2.17636,5380000.0
2008-05-20 00:35:00,2.1751,2.17633,2.17196,2.17633,5510000.0
2008-05-20 00:36:00,2.17587,2.17607,2.16985,2.17287,9380000.0
2008-05-20 00:37:00,2.17412,2.17664,2.17412,2.17664,7000000.0
2008-05-20 00:38:00,2.17624,2.17624,2.17248,2.17594,7630000.0
2008-05-20 00:39:00,2.17492,2.17569,2.17084,2.17084,8130000.0
2008-05-20 00:40:00,2.17509,2.17509,2.17142,2.17462,7130000.0
2008-05-20 00:41:00,2.17636,2.17636,2.17126,2.17433,10500000.0
2008-05-20 00:42:00,2.1754,2.17702,2.17351,2.17455,10250000.0
2008-05-20 00:43:00,2.17109,2.17572,2.17109,2.1746,9250000.0
2008-05-20 00:44:00,2.16826,2.17536,2.16826,2.17428,7130000.0
2008-05-20 00:45:00,2.17325,2.17626,2.17219,2.17403,10250000.0
2008-05-20 00:46:00,2.17485,2.17694,2.17349,2.17526,13750000.0
2008-05-20 00:47:00,2.17523,2.17629,2.17313,2.17498,9130000.0
2008-05-20 00:48:00,2.1728,2.17678,2.16995,2.17244,5750000.0
2008-05-20 00:49:00,2.17601,2.1771,2.17393,2.17491,5250000.0
2008-05-20 00:50:00,2.17399,2.17591,2.17229,2.17488,5880000.0
2008-05-20 00:52:00,2.1745,2.17707,2.17326,2.17707,7880000.0
2008-05-20 00:53:00,2.17714,2.17794,2.17323,2.17496,14750000.0
2008-05-20 00:54:00,2.17567,2.17602,2.1744,2.17474,6630000.0
2008-05-20 00:55:00,2.17367,2.17637,2.17265,2.17265,6640000.0
2008-05-20 00:57:00,2.17492,2.17522,2.17438,2.1752,5880000.0
2008-05-20 00:58:00,2.17549,2.17609,2.17372,2.17445,9750000.0
2008-05-20 00:59:00,2.17692,2.17715,2.17605,2.17698,8880000.0
2008-05-20 01:00:00,2.17675,2.17675,2.1695,2.1724,5630000.0
2008-05-20 01:01:00,2.17647,2.17746,2.17647,2.17736,11260000.0
2008-05-20 01:02:00,2.17126,2.17731,2.17126,2.17384,9250000.0
2008-05-20 01:03:00,2.17527,2.17649,2.1703,2.17469,11380000.0
2008-05-20 01:04:00,2.17617,2.17617,2.16926,2.17339,13890000.0
2008-05-20 01:05:00,2.17419,2.17683,2.17117,2.17683,7880000.0
2008-05-20 01:06:00,2.17424,2.17681,2.17365,2.17681,7250000.0
2008-05-20 01:08:00,2.17681,2.17722,2.17533,2.17687,10880000.0
2008-05-20 01:09:00,2.17687,2.17696,2.17269,2.17661,9000000.0
2008-05-20 01:10:00,2.17662,2.17662,2.17427,2.17427,9260000.0
2008-05-20 01:11:00,2.17459,2.17668,2.17423,2.17664,9140000.0
2008-05-20 01:12:00,2.17475,2.17649,2.17342,2.17649,9750000.0
2008-05-20 01:13:00,2.17418,2.1764,2.173,2.17632,10130000.0
2008-05-20 01:14:00,2.17525,2.17591,2.17189,2.17561,10380000.0
2008-05-20 01:15:00,2.17474,2.17606,2.17128,2.17606,5880000.0
2008-05-20 01:16:00,2.17437,2.17593,2.17007,2.17344,12250000.0
2008-05-20 01:17:00,2.17629,2.17629,2.17222,2.1762,10500000.0
2008-05-20 01:18:00,2.17099,2.17576,2.17099,2.17393,10880000.0
2008-05-20 01:19:00,2.17509,2.17567,2.17367,2.17567,5880000.0
2008-05-20 01:20:00,2.17597,2.1767,2.17237,2.17599,11630000.0
2008-05-20 01:21:00,2.17603,2.17603,2.17177,2.17179,10130000.0
2008-05-20 01:22:00,2.17263,2.1778,2.17147,2.17147,12000000.0
2008-05-20 01:23:00,2.17454,2.17723,2.17168,2.17427,9630000.0
2008-05-20 01:24:00,2.17289,2.17637,2.17126,2.17126,5510000.0
2008-05-20 01:25:00,2.17427,2.17614,2.17073,2.17073,8130000.0
2008-05-20 01:26:00,2.17443,2.17443,2.17109,2.17377,6250000.0
2008-05-20 01:27:00,2.1735,2.17676,2.17157,2.17463,10130000.0
2008-05-20 01:28:00,2.17678,2.17678,2.1738,2.17395,9380000.0
2008-05-20 01:29:00,2.17435,2.17494,2.17189,2.17189,8880000.0
2008-05-20 01:30:00,2.17217,2.17528,2.17102,2.17287,12500000.0
2008-05-20 01:31:00,2.17274,2.17551,2.17187,2.17551,11750000.0
2008-05-20 01:32:00,2.17697,2.17758,2.17584,2.17622,8130000.0
2008-05-20 01:33:00,2.1749,2.1749,2.17284,2.17434,4250000.0
2008-05-20 01:34:00,2.17331,2.17342,2.16837,2.17331,9250000.0
2008-05-20 01:35:00,2.17025,2.17628,2.17025,2.17579,5380000.0
2008-05-20 01:36:00,2.17486,2.17486,2.17186,2.17186,7000000.0
2008-05-20 01:37:00,2.17432,2.17462,2.16985,2.17367,18880000.0
2008-05-20 01:38:00,2.1758,2.1758,2.17344,2.17344,5380000.0
2008-05-20 01:39:00,2.17494,2.17494,2.17003,2.17407,6880000.0
2008-05-20 01:41:00,2.17569,2.17618,2.17247,2.17247,8380000.0
2008-05-20 01:42:00,2.17561,2.17561,2.17561,2.17561,750000.0
2008-05-20 01:43:00,2.17546,2.17549,2.17219,2.17219,9750000.0
2008-05-20 01:44:00,2.17525,2.17674,2.17482,2.17674,7250000.0
2008-05-20 01:45:00,2.17379,2.17675,2.1736,2.17519,10000000.0
2008-05-20 01:46:00,2.17302,2.17617,2.17227,2.17379,14000000.0
2008-05-20 01:47:00,2.17492,2.17635,2.17308,2.17535,14250000.0
2008-05-20 01:48:00,2.17574,2.1766,2.17107,2.1766,13250000.0
2008-05-20 01:49:00,2.17613,2.17613,2.17312,2.17379,8630000.0
2008-05-20 01:50:00,2.17355,2.17618,2.17267,2.17602,8880000.0
2008-05-20 01:51:00,2.17567,2.17567,2.17312,2.1756,8250000.0
2008-05-20 01:52:00,2.17427,2.17636,2.17427,2.1763,11750000.0
2008-05-20 01:53:00,2.17391,2.17625,2.17391,2.17487,7250000.0
2008-05-20 01:54:00,2.17486,2.17623,2.17226,2.17509,14380000.0
2008-05-20 01:55:00,2.17654,2.17654,2.17255,2.17421,15000000.0
2008-05-20 01:56:00,2.17516,2.17525,2.17245,2.17293,5750000.0
2008-05-20 01:57:00,2.17613,2.17668,2.17597,2.17597,9380000.0
2008-05-20 01:58:00,2.1747,2.17575,2.17377,2.17575,10500000.0
2008-05-20 02:00:00,2.17683,2.17683,2.17197,2.17372,10500000.0
2008-05-20 02:01:00,2.1763,2.1763,2.17323,2.17567,6750000.0
2008-05-20 02:02:00,2.17488,2.17618,2.17134,2.17416,11880000.0
2008-05-20 02:03:00,2.1745,2.17618,2.17189,2.17408,7750000.0
2008-05-20 02:04:00,2.17547,2.17559,2.17282,2.17282,16000000.0
2008-05-20 02:05:00,2.17496,2.17589,2.17214,2.17393,9250000.0
2008-05-20 02:06:00,2.17339,2.17561,2.17212,2.17212,7880000.0
2008-05-20 02:07:00,2.17481,2.17713,2.17086,2.17713,12510000.0
2008-05-20 02:08:00,2.17412,2.17598,2.17412,2.17496,5250000.0
2008-05-20 02:09:00,2.17539,2.1762,2.1737,2.17444,12380000.0
2008-05-20 02:10:00,2.17565,2.17642,2.17499,2.17619,8500000.0
2008-05-20 02:11:00,2.17581,2.17581,2.17098,2.17098,11500000.0
2008-05-20 02:12:00,2.17523,2.17768,2.17511,2.17768,9380000.0
2008-05-20 02:13:00,2.17153,2.17558,2.17144,2.17481,10750000.0
2008-05-20 02:14:00,2.17744,2.17744,2.16976,2.17426,11750000.0
2008-05-20 02:15:00,2.17491,2.17683,2.1679,2.1767,13750000.0
2008-05-20 02:16:00,2.17644,2.17644,2.17119,2.17558,12250000.0
2008-05-20 02:17:00,2.17367,2.17797,2.17164,2.17797,7250000.0
2008-05-20 02:18:00,2.17705,2.1793,2.17355,2.17621,10000000.0
2008-05-20 02:19:00,2.17527,2.17874,2.17527,2.17874,7750000.0
2008-05-20 02:20:00,2.1774,2.17836,2.17402,2.17591,5500000.0
2008-05-20 02:21:00,2.17841,2.17918,2.17667,2.17783,7380000.0
2008-05-20 02:22:00,2.17831,2.1787,2.17701,2.1787,5500000.0
2008-05-20 02:23:00,2.18024,2.18057,2.17742,2.17869,7250000.0
2008-05-20 02:24:00,2.17902,2.18059,2.17641,2.17956,8380000.0
2008-05-20 02:25:00,2.17658,2.1786,2.17292,2.17292,6000000.0
2008-05-20 02:26:00,2.17937,2.17937,2.17398,2.17585,5500000.0
2008-05-20 02:27:00,2.17718,2.17883,2.17422,2.17883,11500000.0
2008-05-20 02:28:00,2.17708,2.17884,2.17336,2.17884,7250000.0
2008-05-20 02:29:00,2.17259,2.17842,2.17259,2.17842,7250000.0
2008-05-20 02:30:00,2.17642,2.17856,2.17452,2.17856,8250000.0
2008-05-20 02:31:00,2.17745,2.17778,2.17536,2.17753,7500000.0
2008-05-20 02:32:00,2.17586,2.17759,2.17177,2.17759,6500000.0
2008-05-20 02:33:00,2.17219,2.1773,2.17166,2.17166,18880000.0
2008-05-20 02:34:00,2.17534,2.17763,2.17186,2.17664,10880000.0
2008-05-20 02:35:00,2.17381,2.17754,2.17381,2.17472,7630000.0
2008-05-20 02:36:00,2.17754,2.17793,2.16977,2.17613,10500000.0
2008-05-20 02:37:00,2.17603,2.17696,2.17251,2.17693,6630000.0
2008-05-20 02:38:00,2.17323,2.17797,2.17167,2.17642,9750000.0
2008-05-20 02:39:00,2.17777,2.17825,2.17614,2.17706,8500000.0
2008-05-20 02:40:00,2.17661,2.17774,2.17527,2.17527,9000000.0
2008-05-20 02:41:00,2.17188,2.17756,2.17188,2.17756,7380000.0
2008-05-20 02:42:00,2.17474,2.17728,2.1722,2.17728,10510000.0
2008-05-20 02:43:00,2.1754,2.17857,2.17415,2.17575,11000000.0
2008-05-20 02:44:00,2.17707,2.1773,2.17542,2.17655,11750000.0
2008-05-20 02:45:00,2.17663,2.17663,2.17046,2.17411,8500000.0
2008-05-20 02:46:00,2.1719,2.17696,2.1719,2.17614,8500000.0
2008-05-20 02:47:00,2.17413,2.17572,2.17314,2.17337,7000000.0
2008-05-20 02:48:00,2.173,2.17566,2.16802,2.17566,12750000.0
2008-05-20 02:49:00,2.17522,2.17625,2.17496,2.17605,5250000.0
2008-05-20 02:50:00,2.17455,2.17548,2.17326,2.1744,9250000.0
2008-05-20 02:51:00,2.17568,2.17568,2.17168,2.1721,10000000.0
2008-05-20 02:52:00,2.17444,2.17646,2.17409,2.17601,9750000.0
2008-05-20 02:53:00,2.17528,2.17646,2.17323,2.17646,7500000.0
2008-05-20 02:54:00,2.17467,2.17596,2.17213,2.17298,5630000.0
2008-05-20 02:55:00,2.17477,2.17616,2.17438,2.17574,7500000.0
2008-05-20 02:56:00,2.17404,2.17729,2.174,2.17576,9880000.0
2008-05-20 02:57:00,2.17308,2.17641,2.17194,2.17541,12000000.0
2008-05-20 02:58:00,2.17685,2.17685,2.17286,2.17644,5500000.0
2008-05-20 02:59:00,2.17574,2.17642,2.17092,2.17642,8750000.0
2008-05-20 03:00:00,2.17561,2.17651,2.17185,2.17651,8500000.0
2008-05-20 03:01:00,2.17461,2.17638,2.17173,2.17613,13500000.0
2008-05-20 03:02:00,2.17534,2.17569,2.17336,2.17567,6500000.0
2008-05-20 03:03:00,2.1736,2.17626,2.1736,2.17626,8750000.0
2008-05-20 03:04:00,2.17382,2.17691,2.17382,2.17531,7500000.0
2008-05-20 03:05:00,2.17586,2.17674,2.17236,2.17666,9500000.0
2008-05-20 03:06:00,2.17417,2.17678,2.17349,2.17456,14750000.0
2008-05-20 03:07:00,2.17547,2.17645,2.17301,2.17641,9250000.0
2008-05-20 03:08:00,2.17566,2.17628,2.17186,2.17475,8250000.0
2008-05-20 03:09:00,2.17674,2.17745,2.17508,2.1772,10000000.0
2008-05-20 03:10:00,2.17642,2.1769,2.17215,2.17504,7380000.0
2008-05-20 03:11:00,2.17521,2.17577,2.17218,2.17218,6880000.0
2008-05-20 03:12:00,2.17137,2.17682,2.17137,2.17383,5250000.0
2008-05-20 03:13:00,2.17616,2.17678,2.17323,2.1752,11250000.0
2008-05-20 03:14:00,2.17561,2.17673,2.17295,2.17645,5250000.0
2008-05-20 03:15:00,2.17724,2.17724,2.1721,2.17372,8000000.0
2008-05-20 03:16:00,2.17577,2.17577,2.17069,2.17116,7250000.0
2008-05-20 03:17:00,2.1764,2.17641,2.17242,2.17641,11000000.0
2008-05-20 03:18:00,2.17261,2.1764,2.17261,2.1764,5500000.0
2008-05-20 03:19:00,2.17481,2.17671,2.17419,2.17547,5500000.0
2008-05-20 03:20:00,2.17432,2.17637,2.17241,2.17522,5500000.0
2008-05-20 03:21:00,2.17749,2.17751,2.17155,2.17498,7500000.0
2008-05-20 03:22:00,2.17458,2.17589,2.17176,2.17176,10380000.0
2008-05-20 03:23:00,2.17536,2.17757,2.17345,2.17425,8750000.0
2008-05-20 03:24:00,2.17539,2.17621,2.17254,2.17593,9250000.0
2008-05-20 03:25:00,2.17689,2.1778,2.17414,2.17428,6500000.0
2008-05-20 03:26:00,2.17683,2.17683,2.17224,2.17602,11000000.0
2008-05-20 03:27:00,2.17574,2.17719,2.17263,2.17558,10000000.0
2008-05-20 03:28:00,2.17866,2.17866,2.17564,2.1776,8250000.0
2008-05-20 03:29:00,2.17699,2.17783,2.17495,2.17733,7750000.0
2008-05-20 03:30:00,2.17731,2.17837,2.17285,2.17837,11500000.0
2008-05-20 03:31:00,2.17548,2.178,2.17382,2.17761,7750000.0
2008-05-20 03:32:00,2.17671,2.17671,2.1728,2.17494,8250000.0
2008-05-20 03:33:00,2.17342,2.17717,2.17342,2.17607,10000000.0
2008-05-20 03:34:00,2.17429,2.17648,2.17,2.17385,9630000.0
2008-05-20 03:35:00,2.17601,2.17674,2.17461,2.17625,8500000.0
2008-05-20 03:36:00,2.17733,2.17733,2.17253,2.17352,5750000.0
2008-05-20 03:37:00,2.1736,2.17568,2.17328,2.17531,10380000.0
2008-05-20 03:38:00,2.17542,2.17542,2.17356,2.17535,6130000.0
2008-05-20 03:39:00,2.17582,2.17643,2.17231,2.17527,13750000.0
2008-05-20 03:40:00,2.17537,2.17537,2.17232,2.17232,7130000.0
2008-05-20 03:41:00,2.17363,2.1751,2.17276,2.17351,11000000.0
2008-05-20 03:42:00,2.17367,2.17593,2.17223,2.17223,9750000.0
2008-05-20 03:43:00,2.1734,2.17624,2.17278,2.17452,6000000.0
2008-05-20 03:44:00,2.17447,2.17529,2.169,2.17094,10130000.0
2008-05-20 03:45:00,2.17581,2.17613,2.17334,2.17334,7130000.0
2008-05-20 03:46:00,2.17298,2.17595,2.17298,2.17491,7000000.0
2008-05-20 03:47:00,2.17464,2.17588,2.17464,2.17529,5500000.0
2008-05-20 03:48:00,2.17453,2.1758,2.17246,2.1758,9250000.0
2008-05-20 03:49:00,2.17214,2.1766,2.17214,2.17549,7250000.0
2008-05-20 03:50:00,2.17111,2.17603,2.17111,2.17382,7500000.0
2008-05-20 03:51:00,2.17438,2.17571,2.17218,2.17571,7500000.0
2008-05-20 03:52:00,2.17399,2.17713,2.17278,2.1738,9750000.0
2008-05-20 03:53:00,2.17608,2.17641,2.17077,2.17578,8750000.0
2008-05-20 03:54:00,2.17523,2.17612,2.17118,2.17452,6630000.0
2008-05-20 03:55:00,2.17713,2.17713,2.17317,2.17634,12250000.0
2008-05-20 03:56:00,2.17437,2.17704,2.1728,2.17394,7760000.0
2008-05-20 03:57:00,2.17615,2.17655,2.17334,2.17655,9380000.0
2008-05-20 03:58:00,2.17539,2.17619,2.17259,2.17619,8500000.0
2008-05-20 03:59:00,2.17413,2.1773,2.17367,2.17647,7000000.0
2008-05-20 04:00:00,2.17656,2.17656,2.17026,2.17598,5750000.0
2008-05-20 04:01:00,2.17655,2.17659,2.17114,2.17577,8500000.0
2008-05-20 04:02:00,2.17631,2.17646,2.17315,2.17355,4750000.0
2008-05-20 04:03:00,2.1722,2.17604,2.1703,2.17283,8130000.0
2008-05-20 04:04:00,2.177,2.17717,2.17328,2.17328,8260000.0
2008-05-20 04:05:00,2.17385,2.1758,2.17339,2.1758,8250000.0
2008-05-20 04:06:00,2.17345,2.17556,2.17311,2.17498,8880000.0
2008-05-20 04:07:00,2.17323,2.17608,2.17248,2.17311,6250000.0
2008-05-20 04:08:00,2.17369,2.1759,2.17199,2.1759,9250000.0
2008-05-20 04:09:00,2.17483,2.17642,2.17285,2.17298,9500000.0
2008-05-20 04:10:00,2.17242,2.17599,2.1706,2.17453,7250000.0
2008-05-20 04:11:00,2.17589,2.17589,2.17116,2.17116,8750000.0
2008-05-20 04:12:00,2.17588,2.17588,2.17286,2.17306,5250000.0
2008-05-20 04:13:00,2.17433,2.17639,2.16995,2.16995,13890000.0
2008-05-20 04:14:00,2.17519,2.17649,2.17298,2.17649,6630000.0
2008-05-20 04:15:00,2.17611,2.1765,2.17332,2.17332,8000000.0
2008-05-20 04:16:00,2.17528,2.17663,2.17252,2.17663,9130000.0
2008-05-20 04:17:00,2.17385,2.17562,2.17306,2.17562,5250000.0
2008-05-20 04:18:00,2.17243,2.17538,2.17116,2.17171,8250000.0
2008-05-20 04:19:00,2.17504,2.17657,2.17193,2.17425,13750000.0
2008-05-20 04:20:00,2.17256,2.17652,2.17252,2.17652,6250000.0
2008-05-20 04:21:00,2.17479,2.17628,2.17361,2.17628,11880000.0
2008-05-20 04:22:00,2.1748,2.17516,2.17125,2.17516,10130000.0
2008-05-20 04:23:00,2.17574,2.17592,2.17165,2.17422,11130000.0
2008-05-20 04:24:00,2.1727,2.17647,2.17202,2.17533,6250000.0
2008-05-20 04:25:00,2.17626,2.17626,2.17193,2.17449,6000000.0
2008-05-20 04:26:00,2.1737,2.17603,2.17214,2.17244,8750000.0
2008-05-20 04:27:00,2.17626,2.17626,2.17353,2.17595,8130000.0
2008-05-20 04:28:00,2.1741,2.17659,2.17267,2.17481,12000000.0
2008-05-20 04:29:00,2.17432,2.17679,2.17432,2.17679,6500000.0
2008-05-20 04:30:00,2.17538,2.17693,2.17105,2.17357,5500000.0
2008-05-20 04:31:00,2.17347,2.17638,2.17158,2.17158,9380000.0
2008-05-20 04:32:00,2.17628,2.17636,2.17144,2.17636,6750000.0
2008-05-20 04:33:00,2.17513,2.17567,2.1695,2.17551,9000000.0
2008-05-20 04:34:00,2.176,2.176,2.1708,2.17223,3500000.0
2008-05-20 04:35:00,2.17338,2.17511,2.17075,2.17394,8250000.0
2008-05-20 04:36:00,2.17433,2.17596,2.17084,2.17084,13000000.0
2008-05-20 04:37:00,2.17276,2.17681,2.17195,2.1755,9000000.0
2008-05-20 04:38:00,2.17641,2.17702,2.17328,2.17702,5880000.0
2008-05-20 04:39:00,2.17474,2.17632,2.169,2.17308,6750000.0
2008-05-20 04:40:00,2.17513,2.17632,2.17233,2.17632,7000000.0
2008-05-20 04:41:00,2.17421,2.17654,2.17052,2.17569,15750000.0
2008-05-20 04:42:00,2.17583,2.17641,2.16981,2.16981,10380000.0
2008-05-20 04:43:00,2.1748,2.17573,2.1726,2.1726,4500000.0
2008-05-20 04:44:00,2.17614,2.17654,2.17479,2.17654,8130000.0
2008-05-20 04:45:00,2.17338,2.17338,2.16861,2.17075,7250000.0
2008-05-20 04:46:00,2.17651,2.17661,2.17222,2.17475,11000000.0
2008-05-20 04:47:00,2.17223,2.17608,2.17007,2.17007,10630000.0
2008-05-20 04:48:00,2.17525,2.17591,2.17054,2.17591,7000000.0
2008-05-20 04:49:00,2.1762,2.17629,2.16962,2.16962,7380000.0
2008-05-20 04:51:00,2.17462,2.17592,2.17187,2.17265,6750000.0
2008-05-20 04:52:00,2.17606,2.17679,2.17189,2.17679,8750000.0
2008-05-20 04:53:00,2.17629,2.1767,2.17283,2.17615,6750000.0
2008-05-20 04:54:00,2.17375,2.17549,2.17311,2.17311,8500000.0
2008-05-20 04:55:00,2.17452,2.17545,2.16996,2.17259,6000000.0
2008-05-20 04:56:00,2.17468,2.17615,2.17309,2.17539,9250000.0
2008-05-20 04:57:00,2.17344,2.17597,2.17321,2.17597,8250000.0
2008-05-20 04:58:00,2.17554,2.17554,2.16877,2.16877,9000000.0
2008-05-20 04:59:00,2.1762,2.1762,2.17444,2.17476,9750000.0
2008-05-20 05:00:00,2.17557,2.17564,2.17143,2.17325,9750000.0
2008-05-20 05:01:00,2.17319,2.17544,2.17215,2.17215,6750000.0
2008-05-20 05:02:00,2.1751,2.1751,2.16931,2.16982,8750000.0
2008-05-20 05:03:00,2.17575,2.17575,2.1755,2.17573,6000000.0
2008-05-20 05:05:00,2.17383,2.17524,2.17165,2.17246,8630000.0
2008-05-20 05:06:00,2.17253,2.17635,2.17253,2.17332,10500000.0
2008-05-20 05:07:00,2.17522,2.17564,2.17385,2.1756,14250000.0
2008-05-20 05:08:00,2.17347,2.17549,2.17312,2.17549,8130000.0
2008-05-20 05:09:00,2.174,2.17603,2.17058,2.17562,16000000.0
2008-05-20 05:10:00,2.17309,2.17625,2.17215,2.17625,11250000.0
2008-05-20 05:11:00,2.17587,2.17623,2.17533,2.17559,9630000.0
2008-05-20 05:12:00,2.17369,2.17598,2.17246,2.17529,11500000.0
2008-05-20 05:13:00,2.17344,2.17565,2.17306,2.17521,10880000.0
2008-05-20 05:14:00,2.17312,2.17521,2.17312,2.17521,7750000.0
2008-05-20 05:15:00,2.17412,2.17575,2.17174,2.17174,8380000.0
2008-05-20 05:16:00,2.17358,2.17672,2.17211,2.17672,14250000.0
2008-05-20 05:17:00,2.17464,2.17555,2.17388,2.17447,7000000.0
2008-05-20 05:18:00,2.17353,2.17572,2.17127,2.1729,9380000.0
2008-05-20 05:19:00,2.17611,2.17633,2.17523,2.17613,8500000.0
2008-05-20 05:21:00,2.17657,2.17657,2.17293,2.17293,1500000.0
2008-05-20 05:22:00,2.1758,2.17583,2.17243,2.17243,8140000.0
2008-05-20 05:24:00,2.17407,2.17652,2.17287,2.17531,7000000.0
2008-05-20 05:25:00,2.17347,2.17589,2.17274,2.17377,6880000.0
2008-05-20 05:26:00,2.17369,2.17476,2.17289,2.17289,5250000.0
2008-05-20 05:27:00,2.17393,2.17579,2.17274,2.17274,8880000.0
2008-05-20 05:28:00,2.17357,2.17665,2.17241,2.17665,5500000.0
2008-05-20 05:29:00,2.17426,2.17617,2.17147,2.17583,8250000.0
2008-05-20 05:30:00,2.17503,2.17512,2.16897,2.1725,5130000.0
2008-05-20 05:31:00,2.17247,2.17347,2.17054,2.17243,7000000.0
2008-05-20 05:32:00,2.17643,2.17643,2.17219,2.17544,8750000.0
2008-05-20 05:33:00,2.17662,2.17702,2.17603,2.17702,6000000.0
2008-05-20 05:34:00,2.17363,2.17546,2.17108,2.1731,6750000.0
2008-05-20 05:35:00,2.17642,2.17642,2.17321,2.17322,4750000.0
2008-05-20 05:36:00,2.17666,2.17753,2.17607,2.17629,9500000.0
2008-05-20 05:38:00,2.1757,2.17632,2.1757,2.17632,2250000.0
2008-05-20 05:39:00,2.17427,2.17564,2.16917,2.17498,11750000.0
2008-05-20 05:40:00,2.17409,2.17648,2.17409,2.17542,5500000.0
2008-05-20 05:41:00,2.17648,2.17708,2.17462,2.1759,7750000.0
2008-05-20 05:42:00,2.17425,2.17579,2.16963,2.17555,6750000.0
2008-05-20 05:43:00,2.17576,2.1759,2.17464,2.1759,6250000.0
2008-05-20 05:44:00,2.1686,2.17543,2.1686,2.17371,9500000.0
2008-05-20 05:45:00,2.1754,2.17542,2.17325,2.17467,9130000.0
2008-05-20 05:46:00,2.17215,2.1751,2.17215,2.17506,7750000.0
2008-05-20 05:47:00,2.17525,2.1764,2.17452,2.17467,5750000.0
2008-05-20 05:48:00,2.17222,2.1759,2.17222,2.1751,7500000.0
2008-05-20 05:49:00,2.17353,2.17682,2.17138,2.17682,9380000.0
2008-05-20 05:50:00,2.17406,2.17542,2.16996,2.17224,7500000.0
2008-05-20 05:51:00,2.17467,2.17598,2.17191,2.17434,7500000.0
2008-05-20 05:52:00,2.17709,2.1772,2.17328,2.17612,7000000.0
2008-05-20 05:53:00,2.17518,2.17777,2.17186,2.17777,10750000.0
2008-05-20 05:54:00,2.17679,2.17679,2.17406,2.17406,4750000.0
2008-05-20 05:55:00,2.17499,2.17694,2.1717,2.17694,6500000.0
2008-05-20 05:56:00,2.17736,2.17736,2.17323,2.17666,10000000.0
2008-05-20 05:57:00,2.17549,2.17793,2.17448,2.17448,6000000.0
2008-05-20 05:58:00,2.17532,2.1773,2.17402,2.1773,12000000.0
2008-05-20 05:59:00,2.17426,2.17675,2.17426,2.17644,8880000.0
2008-05-20 06:00:00,2.17531,2.17678,2.17392,2.17458,6630000.0
2008-05-20 06:01:00,2.17507,2.17695,2.17333,2.17695,10000000.0
2008-05-20 06:02:00,2.17647,2.17647,2.17202,2.17409,8250000.0
2008-05-20 06:03:00,2.17296,2.17595,2.17296,2.1754,7130000.0
2008-05-20 06:04:00,2.17659,2.17684,2.17024,2.17024,7380000.0
2008-05-20 06:05:00,2.17737,2.17737,2.17391,2.17536,5750000.0
2008-05-20 06:06:00,2.175,2.17693,2.17261,2.17693,9500000.0
2008-05-20 06:07:00,2.1756,2.17814,2.17245,2.17515,8760000.0
2008-05-20 06:08:00,2.17567,2.17706,2.17278,2.17278,5500000.0
2008-05-20 06:09:00,2.17465,2.17717,2.16966,2.1768,9500000.0
2008-05-20 06:10:00,2.17846,2.17846,2.17438,2.17721,8000000.0
2008-05-20 06:11:00,2.17754,2.17754,2.17359,2.17668,10000000.0
2008-05-20 06:12:00,2.17466,2.17699,2.17315,2.17699,8000000.0
2008-05-20 06:13:00,2.17434,2.17681,2.17434,2.17681,7250000.0
2008-05-20 06:14:00,2.17622,2.17845,2.17502,2.17822,9000000.0
2008-05-20 06:15:00,2.17645,2.17864,2.17382,2.17643,7250000.0
2008-05-20 06:16:00,2.17808,2.17808,2.17388,2.17803,9000000.0
2008-05-20 06:17:00,2.17697,2.179,2.17613,2.17843,8880000.0
2008-05-20 06:18:00,2.17986,2.17986,2.17508,2.17745,5750000.0
2008-05-20 06:19:00,2.17694,2.17878,2.17667,2.17761,8500000.0
2008-05-20 06:20:00,2.17812,2.17915,2.17403,2.1756,15000000.0
2008-05-20 06:21:00,2.17924,2.17924,2.17399,2.17399,8000000.0
2008-05-20 06:22:00,2.17818,2.17846,2.17233,2.17704,10880000.0
2008-05-20 06:23:00,2.17322,2.17761,2.17322,2.17761,6500000.0
2008-05-20 06:24:00,2.17647,2.17912,2.17311,2.17592,6750000.0
2008-05-20 06:25:00,2.17678,2.17842,2.17325,2.1757,7750000.0
2008-05-20 06:26:00,2.17468,2.17851,2.17339,2.17751,10880000.0
2008-05-20 06:27:00,2.17966,2.17966,2.17586,2.17889,11880000.0
2008-05-20 06:28:00,2.17934,2.17934,2.17289,2.17551,5750000.0
2008-05-20 06:29:00,2.17891,2.17922,2.17573,2.17922,7750000.0
2008-05-20 06:30:00,2.17354,2.17819,2.17354,2.1779,9250000.0
2008-05-20 06:31:00,2.17677,2.17931,2.17657,2.17811,11000000.0
2008-05-20 06:32:00,2.17954,2.18054,2.17497,2.17967,7750000.0
2008-05-20 06:33:00,2.17858,2.17954,2.17481,2.17481,8250000.0
2008-05-20 06:34:00,2.17854,2.17905,2.17697,2.17764,10250000.0
2008-05-20 06:35:00,2.17749,2.1798,2.17325,2.17661,9880000.0
2008-05-20 06:36:00,2.178,2.17929,2.17543,2.17929,9380000.0
2008-05-20 06:37:00,2.17858,2.18054,2.1737,2.18039,6250000.0
2008-05-20 06:38:00,2.17728,2.1795,2.17573,2.17725,9500000.0
2008-05-20 06:39:00,2.17833,2.17941,2.17616,2.17932,8130000.0
2008-05-20 06:40:00,2.1796,2.18026,2.17633,2.1769,7750000.0
2008-05-20 06:41:00,2.17489,2.17879,2.17488,2.17879,7000000.0
2008-05-20 06:42:00,2.17449,2.17902,2.17449,2.17768,6880000.0
2008-05-20 06:43:00,2.1749,2.17937,2.1749,2.17937,9250000.0
2008-05-20 06:44:00,2.17507,2.18027,2.17507,2.17962,7500000.0
2008-05-20 06:45:00,2.17906,2.18037,2.17556,2.1784,13000000.0
2008-05-20 06:46:00,2.17788,2.1789,2.17631,2.17631,5250000.0
2008-05-20 06:47:00,2.17949,2.17959,2.17156,2.17959,9250000.0
2008-05-20 06:48:00,2.17842,2.179,2.17221,2.17221,9010000.0
2008-05-20 06:49:00,2.17645,2.17921,2.17235,2.17921,10000000.0
2008-05-20 06:50:00,2.17559,2.17791,2.17285,2.17352,10630000.0
2008-05-20 06:51:00,2.17808,2.17808,2.17536,2.17584,6750000.0
2008-05-20 06:52:00,2.17886,2.1799,2.17632,2.17961,6750000.0
2008-05-20 06:53:00,2.1768,2.17826,2.17359,2.17805,11750000.0
2008-05-20 06:54:00,2.17576,2.17767,2.17011,2.17545,10000000.0
2008-05-20 06:55:00,2.1786,2.1788,2.17345,2.17836,15500000.0
2008-05-20 06:56:00,2.17698,2.17849,2.17255,2.17678,7750000.0
2008-05-20 06:57:00,2.17835,2.17965,2.17624,2.17889,14130000.0
2008-05-20 06:58:00,2.17779,2.17861,2.17176,2.17397,5000000.0
2008-05-20 06:59:00,2.17956,2.17997,2.17899,2.17997,6250000.0
2008-05-20 07:00:00,2.17608,2.17953,2.1747,2.17915,5630000.0
2008-05-20 07:01:00,2.1764,2.1791,2.17507,2.17861,5250000.0
2008-05-20 07:02:00,2.17838,2.17838,2.17086,2.17578,7130000.0
2008-05-20 07:03:00,2.1789,2.1789,2.17341,2.17508,8250000.0
2008-05-20 07:04:00,2.17783,2.1782,2.17442,2.17665,9500000.0
2008-05-20 07:05:00,2.17285,2.17772,2.17187,2.17435,11750000.0
2008-05-20 07:06:00,2.17506,2.17593,2.1722,2.17522,8000000.0
2008-05-20 07:07:00,2.17219,2.17584,2.17219,2.17453,7500000.0
2008-05-20 07:08:00,2.17687,2.17687,2.17459,2.17652,6500000.0
2008-05-20 07:09:00,2.17496,2.17724,2.17434,2.17674,13500000.0
2008-05-20 07:10:00,2.17693,2.17734,2.17304,2.1739,9880000.0
2008-05-20 07:11:00,2.17499,2.17641,2.17107,2.1729,7500000.0
2008-05-20 07:12:00,2.17275,2.17715,2.17275,2.17715,8750000.0
2008-05-20 07:13:00,2.17581,2.17697,2.17039,2.17039,7500000.0
2008-05-20 07:14:00,2.17511,2.17564,2.17386,2.17409,7500000.0
2008-05-20 07:15:00,2.17455,2.17644,2.17164,2.17164,6000000.0
2008-05-20 07:16:00,2.17482,2.17704,2.1741,2.17628,6750000.0
2008-05-20 07:17:00,2.17519,2.17655,2.17399,2.1756,7130000.0
2008-05-20 07:18:00,2.17517,2.17718,2.17361,2.17638,14250000.0
2008-05-20 07:19:00,2.17176,2.17695,2.17176,2.17438,5630000.0
2008-05-20 07:20:00,2.178,2.178,2.17389,2.17475,8500000.0
2008-05-20 07:21:00,2.17551,2.17674,2.17119,2.17571,8750000.0
2008-05-20 07:22:00,2.17315,2.1759,2.17019,2.17258,13250000.0
2008-05-20 07:23:00,2.17625,2.17727,2.17431,2.17466,13250000.0
2008-05-20 07:24:00,2.1721,2.1761,2.17146,2.17478,8250000.0
2008-05-20 07:25:00,2.1752,2.17543,2.17298,2.17298,3630000.0
2008-05-20 07:26:00,2.17401,2.17618,2.17027,2.17027,14000000.0
2008-05-20 07:27:00,2.17583,2.17598,2.17083,2.17576,12380000.0
2008-05-20 07:28:00,2.17606,2.17701,2.16911,2.16911,14000000.0
2008-05-20 07:29:00,2.17408,2.17677,2.17276,2.17677,8260000.0
2008-05-20 07:30:00,2.1746,2.17608,2.17068,2.17068,8250000.0
2008-05-20 07:31:00,2.17388,2.17671,2.17194,2.17659,13130000.0
2008-05-20 07:32:00,2.17584,2.17728,2.17181,2.17655,6500000.0
2008-05-20 07:33:00,2.17366,2.17616,2.17362,2.17616,8000000.0
2008-05-20 07:34:00,2.17362,2.17714,2.17362,2.17435,9500000.0
2008-05-20 07:35:00,2.17483,2.17556,2.1722,2.17534,6000000.0
2008-05-20 07:36:00,2.17456,2.17604,2.17297,2.17441,6750000.0
2008-05-20 07:37:00,2.17463,2.17592,2.1714,2.1714,7010000.0
2008-05-20 07:38:00,2.17263,2.1753,2.17055,2.17321,9750000.0
2008-05-20 07:39:00,2.17252,2.17478,2.17172,2.17478,8250000.0
2008-05-20 07:40:00,2.1734,2.1753,2.17011,2.1753,9880000.0
2008-05-20 07:41:00,2.17317,2.17546,2.17108,2.17546,12880000.0
2008-05-20 07:42:00,2.17241,2.17681,2.17241,2.17482,7000000.0
2008-05-20 07:43:00,2.17562,2.1761,2.17248,2.1761,8630000.0
2008-05-20 07:44:00,2.17414,2.17697,2.17034,2.17697,6630000.0
2008-05-20 07:45:00,2.17277,2.1764,2.17277,2.1764,9250000.0
2008-05-20 07:46:00,2.17259,2.17911,2.17062,2.17777,10500000.0
2008-05-20 07:47:00,2.17618,2.17869,2.1724,2.17737,7500000.0
2008-05-20 07:48:00,2.17624,2.17755,2.1728,2.17631,7000000.0
2008-05-20 07:49:00,2.17275,2.17684,2.17105,2.17204,9500000.0
2008-05-20 07:50:00,2.17584,2.17584,2.17054,2.17493,10750000.0
2008-05-20 07:51:00,2.17293,2.17614,2.17293,2.17419,14000000.0
2008-05-20 07:52:00,2.17583,2.17719,2.1726,2.17719,7510000.0
2008-05-20 07:53:00,2.17561,2.17623,2.17381,2.17381,6880000.0
2008-05-20 07:54:00,2.17575,2.17687,2.16879,2.17598,8750000.0
2008-05-20 07:55:00,2.1768,2.1771,2.17449,2.17449,4250000.0
2008-05-20 07:56:00,2.17434,2.17709,2.17363,2.17492,10750000.0
2008-05-20 07:57:00,2.17577,2.17637,2.17056,2.17496,5250000.0
2008-05-20 07:58:00,2.17631,2.17631,2.17211,2.17529,9250000.0
2008-05-20 07:59:00,2.17502,2.17653,2.17319,2.17401,12630000.0
2008-05-20 08:00:00,2.17544,2.17544,2.16821,2.17442,7000000.0
2008-05-20 08:01:00,2.17404,2.17483,2.17253,2.17398,6250000.0
2008-05-20 08:02:00,2.17311,2.1745,2.1698,2.17289,12130000.0
2008-05-20 08:03:00,2.17307,2.17486,2.17082,2.17407,13750000.0
2008-05-20 08:04:00,2.17258,2.17573,2.17055,2.17338,7250000.0
2008-05-20 08:05:00,2.17238,2.17458,2.17053,2.17379,11380000.0
2008-05-20 08:06:00,2.17402,2.17505,2.17112,2.17494,8000000.0
2008-05-20 08:07:00,2.17272,2.17485,2.17272,2.17279,6250000.0
2008-05-20 08:08:00,2.17497,2.1751,2.17276,2.17385,5500000.0
2008-05-20 08:09:00,2.17341,2.17464,2.17223,2.17425,6250000.0
2008-05-20 08:10:00,2.17136,2.17486,2.16888,2.17378,8250000.0
2008-05-20 08:11:00,2.17289,2.17601,2.17054,2.17601,8500000.0
2008-05-20 08:12:00,2.17556,2.17556,2.16998,2.17164,6630000.0
2008-05-20 08:13:00,2.17428,2.17575,2.17044,2.17295,10750000.0
2008-05-20 08:14:00,2.17524,2.17546,2.1689,2.1727,6500000.0
2008-05-20 08:15:00,2.17361,2.17482,2.17043,2.17482,8000000.0
2008-05-20 08:16:00,2.17443,2.17443,2.17132,2.17409,8250000.0
2008-05-20 08:17:00,2.17205,2.17343,2.16783,2.17343,11500000.0
2008-05-20 08:18:00,2.1694,2.17438,2.16839,2.17237,9880000.0
2008-05-20 08:19:00,2.17372,2.17494,2.17205,2.17494,8380000.0
2008-05-20 08:20:00,2.17457,2.17478,2.17041,2.17041,11130000.0
2008-05-20 08:21:00,2.17225,2.17271,2.1708,2.17094,5500000.0
2008-05-20 08:22:00,2.17241,2.17422,2.16795,2.17037,14750000.0
2008-05-20 08:23:00,2.17237,2.17423,2.17008,2.17215,11250000.0
2008-05-20 08:24:00,2.17327,2.17411,2.1713,2.17411,5500000.0
2008-05-20 08:25:00,2.17268,2.17434,2.16813,2.17434,9000000.0
2008-05-20 08:26:00,2.17129,2.17287,2.16765,2.17283,11000000.0
2008-05-20 08:27:00,2.17258,2.17329,2.16818,2.17267,8750000.0
2008-05-20 08:28:00,2.17295,2.17397,2.16803,2.1728,7750000.0
2008-05-20 08:29:00,2.17157,2.17338,2.16778,2.17224,8750000.0
2008-05-20 08:30:00,2.17218,2.17296,2.16916,2.16995,12250000.0
2008-05-20 08:31:00,2.17031,2.17367,2.16827,2.17367,10000000.0
2008-05-20 08:32:00,2.17059,2.17216,2.16837,2.17164,6750000.0
2008-05-20 08:33:00,2.1727,2.17279,2.16908,2.16928,15500000.0
2008-05-20 08:34:00,2.17301,2.17301,2.16924,2.16924,7880000.0
2008-05-20 08:35:00,2.17309,2.17309,2.16797,2.17006,13130000.0
2008-05-20 08:36:00,2.17278,2.17337,2.17044,2.17175,6630000.0
2008-05-20 08:37:00,2.17035,2.17221,2.16787,2.17169,11250000.0
2008-05-20 08:38:00,2.17129,2.17277,2.16944,2.17052,6500000.0
2008-05-20 08:39:00,2.17153,2.17332,2.17148,2.17148,6250000.0
2008-05-20 08:40:00,2.17084,2.17319,2.17084,2.17267,8250000.0
2008-05-20 08:41:00,2.16885,2.1721,2.16885,2.17197,7000000.0
2008-05-20 08:42:00,2.17021,2.17403,2.1692,2.17023,8880000.0
2008-05-20 08:43:00,2.17284,2.17284,2.16741,2.17243,9500000.0
2008-05-20 08:44:00,2.17095,2.17289,2.16947,2.17097,5750000.0
2008-05-20 08:45:00,2.172,2.17298,2.16792,2.17298,12250000.0
2008-05-20 08:46:00,2.17298,2.17328,2.16635,2.17217,11880000.0
2008-05-20 08:47:00,2.17278,2.17278,2.16484,2.16484,6750000.0
2008-05-20 08:48:00,2.17133,2.17322,2.16923,2.17214,7500000.0
2008-05-20 08:49:00,2.17291,2.17315,2.16886,2.17045,9130000.0
2008-05-20 08:50:00,2.16988,2.17264,2.16988,2.172,5250000.0
2008-05-20 08:51:00,2.17344,2.17344,2.16639,2.17087,8000000.0
2008-05-20 08:52:00,2.16739,2.17196,2.16739,2.16994,5750000.0
2008-05-20 08:53:00,2.17236,2.17349,2.16783,2.17343,13250000.0
2008-05-20 08:54:00,2.1728,2.17387,2.16958,2.17181,10250000.0
2008-05-20 08:55:00,2.16823,2.17284,2.16823,2.17246,11010000.0
2008-05-20 08:56:00,2.17367,2.17367,2.1676,2.1676,14500000.0
2008-05-20 08:57:00,2.17143,2.17277,2.16833,2.17277,7380000.0
2008-05-20 08:58:00,2.17236,2.17325,2.16893,2.17163,9750000.0
2008-05-20 08:59:00,2.17152,2.17267,2.1693,2.16987,8250000.0
2008-05-20 09:00:00,2.17157,2.17198,2.16789,2.17197,9130000.0
2008-05-20 09:01:00,2.17021,2.17222,2.16838,2.17222,11250000.0
2008-05-20 09:02:00,2.17099,2.1723,2.16795,2.16795,11130000.0
2008-05-20 09:03:00,2.16883,2.17057,2.16637,2.16637,16630000.0
2008-05-20 09:04:00,2.16903,2.17089,2.16499,2.16775,5500000.0
2008-05-20 09:05:00,2.16738,2.16992,2.16738,2.16992,10000000.0
2008-05-20 09:06:00,2.17085,2.17085,2.16692,2.16896,8000000.0
2008-05-20 09:07:00,2.17051,2.17051,2.16773,2.16994,9250000.0
2008-05-20 09:08:00,2.16783,2.17038,2.16731,2.16731,8500000.0
2008-05-20 09:09:00,2.16872,2.17016,2.16766,2.16836,5750000.0
2008-05-20 09:10:00,2.16626,2.17006,2.1655,2.17006,11250000.0
2008-05-20 09:11:00,2.16934,2.17127,2.16656,2.1711,8500000.0
2008-05-20 09:12:00,2.16948,2.17188,2.16786,2.17151,7380000.0
2008-05-20 09:13:00,2.17248,2.17354,2.16857,2.17354,5750000.0
2008-05-20 09:14:00,2.17105,2.17283,2.1684,2.17097,7250000.0
2008-05-20 09:15:00,2.17255,2.17255,2.16835,2.16835,8500000.0
2008-05-20 09:16:00,2.17354,2.17354,2.16768,2.17036,11250000.0
2008-05-20 09:17:00,2.1728,2.17309,2.16584,2.17287,10750000.0
2008-05-20 09:18:00,2.17406,2.17406,2.16681,2.17149,9250000.0
2008-05-20 09:19:00,2.17,2.17203,2.16653,2.17147,10380000.0
2008-05-20 09:20:00,2.16962,2.17359,2.16888,2.16888,10250000.0
2008-05-20 09:21:00,2.17069,2.17254,2.16805,2.16866,15000000.0
2008-05-20 09:22:00,2.17065,2.17176,2.1669,2.1702,10880000.0
2008-05-20 09:23:00,2.169,2.17085,2.16771,2.17028,7750000.0
2008-05-20 09:24:00,2.17066,2.17141,2.16612,2.16853,13510000.0
2008-05-20 09:25:00,2.16805,2.17157,2.16805,2.17157,8500000.0
2008-05-20 09:26:00,2.16863,2.17279,2.16727,2.17115,14750000.0
2008-05-20 09:27:00,2.16829,2.17175,2.16829,2.16968,7250000.0
2008-05-20 09:28:00,2.16859,2.17072,2.16753,2.16953,8500000.0
2008-05-20 09:29:00,2.16813,2.17135,2.16698,2.17036,17880000.0
2008-05-20 09:30:00,2.17219,2.17219,2.16601,2.16923,6130000.0
2008-05-20 09:31:00,2.17075,2.17114,2.16926,2.17029,8130000.0
2008-05-20 09:32:00,2.17148,2.17148,2.16624,2.16983,9500000.0
2008-05-20 09:33:00,2.17031,2.17033,2.16642,2.16939,6630000.0
2008-05-20 09:34:00,2.16871,2.17057,2.16799,2.17057,10250000.0
2008-05-20 09:35:00,2.17066,2.17091,2.16562,2.17009,8250000.0
2008-05-20 09:36:00,2.167,2.17043,2.167,2.17043,8880000.0
2008-05-20 09:37:00,2.1712,2.1712,2.1676,2.17088,7000000.0
2008-05-20 09:38:00,2.17057,2.17057,2.16424,2.16766,10500000.0
2008-05-20 09:39:00,2.16942,2.16979,2.16485,2.16968,8380000.0
2008-05-20 09:40:00,2.16898,2.16962,2.1649,2.16945,14000000.0
2008-05-20 09:41:00,2.16633,2.16769,2.16577,2.16739,7500000.0
2008-05-20 09:42:00,2.16646,2.16891,2.16492,2.16778,11000000.0
2008-05-20 09:43:00,2.16824,2.16923,2.1622,2.16923,8630000.0
2008-05-20 09:44:00,2.16812,2.17059,2.16717,2.17059,8250000.0
2008-05-20 09:45:00,2.16661,2.16901,2.16265,2.16878,13000000.0
2008-05-20 09:46:00,2.16605,2.16958,2.16605,2.16958,7380000.0
2008-05-20 09:47:00,2.16895,2.16942,2.16685,2.16728,6000000.0
2008-05-20 09:48:00,2.16979,2.17001,2.16754,2.16925,8000000.0
2008-05-20 09:49:00,2.16954,2.16993,2.16796,2.16993,9250000.0
2008-05-20 09:50:00,2.16902,2.17018,2.16566,2.17018,6250000.0
2008-05-20 09:51:00,2.17022,2.1717,2.16841,2.16954,6500000.0
2008-05-20 09:52:00,2.16969,2.17176,2.16721,2.17176,7250000.0
2008-05-20 09:53:00,2.17214,2.17214,2.16885,2.17038,7630000.0
2008-05-20 09:54:00,2.17185,2.17185,2.16729,2.17087,12750000.0
2008-05-20 09:55:00,2.17136,2.17283,2.16836,2.17111,17000000.0
2008-05-20 09:56:00,2.17165,2.17307,2.16935,2.17215,11000000.0
2008-05-20 09:57:00,2.17291,2.17406,2.17036,2.17267,16250000.0
2008-05-20 09:58:00,2.17263,2.1738,2.16662,2.1738,7000000.0
2008-05-20 09:59:00,2.1726,2.17494,2.16997,2.17316,7760000.0
2008-05-20 10:00:00,2.17254,2.17299,2.16763,2.16763,8750000.0
2008-05-20 10:01:00,2.17089,2.1738,2.16982,2.17211,9500000.0
2008-05-20 10:02:00,2.17424,2.17524,2.17067,2.17445,11250000.0
2008-05-20 10:03:00,2.17537,2.17616,2.17172,2.17522,11250000.0
2008-05-20 10:04:00,2.17583,2.17683,2.17329,2.17613,9380000.0
2008-05-20 10:05:00,2.17654,2.17654,2.16671,2.17561,12380000.0
2008-05-20 10:06:00,2.17458,2.17587,2.17363,2.175,6750000.0
2008-05-20 10:07:00,2.17201,2.17501,2.17022,2.17337,11750000.0
2008-05-20 10:08:00,2.1733,2.17423,2.17042,2.17212,7880000.0
2008-05-20 10:09:00,2.17043,2.174,2.16882,2.17226,11500000.0
2008-05-20 10:10:00,2.17195,2.17358,2.1712,2.1727,7000000.0
2008-05-20 10:11:00,2.17286,2.17413,2.17001,2.17001,6000000.0
2008-05-20 10:12:00,2.17416,2.17416,2.17066,2.1726,7250000.0
2008-05-20 10:13:00,2.17293,2.17293,2.16897,2.16897,7000000.0
2008-05-20 10:14:00,2.17344,2.17344,2.16818,2.17291,12500000.0
2008-05-20 10:15:00,2.16942,2.17307,2.16692,2.17198,10880000.0
2008-05-20 10:16:00,2.17095,2.17158,2.16956,2.17077,6750000.0
2008-05-20 10:17:00,2.16976,2.17251,2.16863,2.17251,7750000.0
2008-05-20 10:18:00,2.17025,2.17261,2.16921,2.17038,8750000.0
2008-05-20 10:19:00,2.17152,2.17237,2.16823,2.17237,5250000.0
2008-05-20 10:20:00,2.1713,2.17136,2.16625,2.16936,11130000.0
2008-05-20 10:21:00,2.17144,2.17274,2.16952,2.17223,9500000.0
2008-05-20 10:22:00,2.17338,2.17338,2.1708,2.17233,6500000.0
2008-05-20 10:23:00,2.17277,2.17288,2.17139,2.1727,8500000.0
2008-05-20 10:24:00,2.17097,2.17248,2.16683,2.17081,7000000.0
2008-05-20 10:25:00,2.17114,2.17264,2.16922,2.17256,9500000.0
2008-05-20 10:26:00,2.17278,2.17278,2.16868,2.17239,5630000.0
2008-05-20 10:27:00,2.17098,2.1722,2.16631,2.17061,7000000.0
2008-05-20 10:28:00,2.16756,2.17206,2.16756,2.17146,12000000.0
2008-05-20 10:29:00,2.17099,2.17149,2.16926,2.17077,9380000.0
2008-05-20 10:30:00,2.16858,2.17165,2.16515,2.16674,7630000.0
2008-05-20 10:31:00,2.17214,2.17214,2.1659,2.1679,6630000.0
2008-05-20 10:32:00,2.16956,2.17101,2.16867,2.17063,10260000.0
2008-05-20 10:33:00,2.17199,2.17199,2.16679,2.16706,12500000.0
2008-05-20 10:34:00,2.17149,2.17192,2.16502,2.16844,10250000.0
2008-05-20 10:35:00,2.17062,2.17212,2.16689,2.16835,12750000.0
2008-05-20 10:36:00,2.17202,2.17202,2.16694,2.16954,10750000.0
2008-05-20 10:37:00,2.171,2.17164,2.16622,2.16622,13750000.0
2008-05-20 10:38:00,2.16963,2.17169,2.1684,2.17147,9380000.0
2008-05-20 10:39:00,2.17079,2.17158,2.17004,2.17047,8250000.0
2008-05-20 10:40:00,2.17239,2.17239,2.16687,2.16687,10130000.0
2008-05-20 10:41:00,2.16996,2.17174,2.16684,2.16684,6000000.0
2008-05-20 10:42:00,2.17076,2.17103,2.16798,2.17051,8000000.0
2008-05-20 10:43:00,2.17161,2.17174,2.16716,2.16985,8750000.0
2008-05-20 10:44:00,2.1719,2.17199,2.16374,2.16736,7500000.0
2008-05-20 10:45:00,2.16862,2.17154,2.16681,2.17153,7250000.0
2008-05-20 10:46:00,2.17197,2.17197,2.16809,2.17094,9000000.0
2008-05-20 10:47:00,2.17197,2.17206,2.16646,2.16861,9380000.0
2008-05-20 10:48:00,2.16929,2.17244,2.16892,2.17244,5500000.0
2008-05-20 10:49:00,2.17228,2.17228,2.16537,2.16651,10750000.0
2008-05-20 10:50:00,2.16937,2.17113,2.16722,2.16926,8250000.0
2008-05-20 10:51:00,2.16975,2.17127,2.16827,2.16827,12000000.0
2008-05-20 10:52:00,2.171,2.1713,2.16931,2.17114,7500000.0
2008-05-20 10:53:00,2.17062,2.17206,2.16904,2.17206,5750000.0
2008-05-20 10:54:00,2.17151,2.17273,2.16722,2.17024,8250000.0
2008-05-20 10:55:00,2.17045,2.1722,2.16834,2.17146,13130000.0
2008-05-20 10:56:00,2.16864,2.17205,2.1668,2.16886,9000000.0
2008-05-20 10:57:00,2.17064,2.17109,2.1665,2.17109,8630000.0
2008-05-20 10:58:00,2.1703,2.17116,2.16812,2.17096,8880000.0
2008-05-20 10:59:00,2.17066,2.1709,2.16792,2.1709,6630000.0
2008-05-20 11:00:00,2.16995,2.17425,2.16951,2.17425,11250000.0
2008-05-20 11:01:00,2.17424,2.17424,2.16653,2.17172,8500000.0
2008-05-20 11:02:00,2.17228,2.17473,2.17074,2.17473,9500000.0
2008-05-20 11:03:00,2.17447,2.17457,2.17091,2.17369,10750000.0
2008-05-20 11:04:00,2.17207,2.1748,2.17072,2.1748,6500000.0
2008-05-20 11:05:00,2.17636,2.17636,2.16998,2.17334,9500000.0
2008-05-20 11:06:00,2.17455,2.17547,2.16869,2.17486,11750000.0
2008-05-20 11:07:00,2.1755,2.17597,2.17285,2.17597,8000000.0
2008-05-20 11:08:00,2.17464,2.17754,2.17344,2.17754,7250000.0
2008-05-20 11:09:00,2.17659,2.17679,2.1744,2.17613,9250000.0
2008-05-20 11:10:00,2.1771,2.1771,2.17164,2.1749,11880000.0
2008-05-20 11:11:00,2.17562,2.17678,2.17173,2.17474,5500000.0
2008-05-20 11:12:00,2.17574,2.17574,2.17198,2.1756,13250000.0
2008-05-20 11:13:00,2.1746,2.1746,2.16947,2.17308,7630000.0
2008-05-20 11:14:00,2.17385,2.17406,2.17119,2.17169,8500000.0
2008-05-20 11:15:00,2.17274,2.17412,2.17137,2.17313,9880000.0
2008-05-20 11:16:00,2.17175,2.17351,2.17061,2.17343,12000000.0
2008-05-20 11:17:00,2.17067,2.17336,2.16931,2.17336,10250000.0
2008-05-20 11:18:00,2.17054,2.17325,2.17043,2.17256,6750000.0
2008-05-20 11:19:00,2.17206,2.17259,2.1699,2.17052,7500000.0
2008-05-20 11:20:00,2.16822,2.17058,2.16526,2.16932,8000000.0
2008-05-20 11:21:00,2.17119,2.17119,2.16437,2.16908,13000000.0
2008-05-20 11:22:00,2.16836,2.16988,2.16728,2.16892,5250000.0
2008-05-20 11:23:00,2.16863,2.16987,2.16473,2.16742,12630000.0
2008-05-20 11:24:00,2.16961,2.16961,2.16396,2.16796,15500000.0
2008-05-20 11:25:00,2.16638,2.16829,2.16425,2.16425,16880000.0
2008-05-20 11:26:00,2.16716,2.16823,2.16423,2.16732,9010000.0
2008-05-20 11:27:00,2.16778,2.16781,2.161,2.16529,7250000.0
2008-05-20 11:28:00,2.16575,2.16622,2.16197,2.16518,7750000.0
2008-05-20 11:29:00,2.16464,2.1654,2.16147,2.1654,7000000.0
2008-05-20 11:30:00,2.1667,2.1667,2.16349,2.16576,8500000.0
2008-05-20 11:31:00,2.16509,2.16627,2.1636,2.16504,12500000.0
2008-05-20 11:32:00,2.16422,2.16661,2.16313,2.16657,11260000.0
2008-05-20 11:33:00,2.16444,2.16552,2.16331,2.1639,10250000.0
2008-05-20 11:34:00,2.1638,2.16624,2.16017,2.1657,5500000.0
2008-05-20 11:35:00,2.16612,2.16654,2.16143,2.1653,5750000.0
2008-05-20 11:36:00,2.16476,2.16699,2.16209,2.16662,7500000.0
2008-05-20 11:37:00,2.16554,2.16635,2.16294,2.16429,12260000.0
2008-05-20 11:38:00,2.16433,2.16644,2.16433,2.16506,5130000.0
2008-05-20 11:39:00,2.16643,2.16827,2.1648,2.16557,13880000.0
2008-05-20 11:40:00,2.16592,2.16729,2.16378,2.16729,9250000.0
2008-05-20 11:41:00,2.16681,2.16751,2.1615,2.16484,5750000.0
2008-05-20 11:42:00,2.16583,2.16665,2.1627,2.16617,17500000.0
2008-05-20 11:43:00,2.16486,2.16573,2.16158,2.16459,6750000.0
2008-05-20 11:44:00,2.16571,2.16658,2.16218,2.16283,6250000.0
2008-05-20 11:45:00,2.16562,2.16663,2.16195,2.1661,9880000.0
2008-05-20 11:46:00,2.16343,2.16573,2.16193,2.16507,7750000.0
2008-05-20 11:47:00,2.162,2.16604,2.162,2.16425,6500000.0
2008-05-20 11:48:00,2.16643,2.16643,2.16317,2.16479,10000000.0
2008-05-20 11:49:00,2.16471,2.16497,2.1594,2.16277,10000000.0
2008-05-20 11:50:00,2.16239,2.16572,2.16239,2.16572,4500000.0
2008-05-20 11:51:00,2.16047,2.16526,2.15965,2.15994,10380000.0
2008-05-20 11:52:00,2.16567,2.16567,2.15775,2.16327,11000000.0
2008-05-20 11:53:00,2.16031,2.16476,2.16031,2.16073,6880000.0
2008-05-20 11:54:00,2.16321,2.16397,2.1616,2.16376,6250000.0
2008-05-20 11:55:00,2.16036,2.16402,2.15945,2.16402,8880000.0
2008-05-20 11:56:00,2.16426,2.16453,2.1584,2.16285,7500000.0
2008-05-20 11:57:00,2.16361,2.1652,2.1607,2.16491,11000000.0
2008-05-20 11:58:00,2.16413,2.16485,2.16093,2.16302,8250000.0
2008-05-20 11:59:00,2.16436,2.16436,2.16188,2.16407,7750000.0
2008-05-20 12:00:00,2.16366,2.16516,2.16187,2.16481,9250000.0
2008-05-20 12:01:00,2.16216,2.16508,2.15963,2.16508,9000000.0
2008-05-20 12:02:00,2.16514,2.16514,2.16167,2.16198,11000000.0
2008-05-20 12:03:00,2.16566,2.16566,2.16157,2.16342,6250000.0
2008-05-20 12:04:00,2.16417,2.16654,2.16203,2.16532,6000000.0
2008-05-20 12:05:00,2.1646,2.16621,2.16167,2.16287,8000000.0
2008-05-20 12:06:00,2.16635,2.16635,2.1606,2.16456,9000000.0
2008-05-20 12:07:00,2.1651,2.1651,2.16183,2.16335,8380000.0
2008-05-20 12:08:00,2.16331,2.16353,2.16055,2.16334,7000000.0
2008-05-20 12:09:00,2.16294,2.16401,2.15873,2.16317,7750000.0
2008-05-20 12:10:00,2.16544,2.16544,2.1571,2.15848,12000000.0
2008-05-20 12:11:00,2.16467,2.16467,2.16024,2.16124,5880000.0
2008-05-20 12:12:00,2.1622,2.16351,2.16029,2.16308,7250000.0
2008-05-20 12:13:00,2.15921,2.16218,2.15616,2.16175,6630000.0
2008-05-20 12:14:00,2.16269,2.16269,2.15843,2.16107,10250000.0
2008-05-20 12:15:00,2.15778,2.16171,2.15778,2.16159,6500000.0
2008-05-20 12:16:00,2.15896,2.16064,2.15769,2.16019,10250000.0
2008-05-20 12:17:00,2.15651,2.16109,2.15451,2.15892,6500000.0
2008-05-20 12:18:00,2.15955,2.16013,2.15685,2.15929,7380000.0
2008-05-20 12:19:00,2.16029,2.16105,2.15827,2.15848,6010000.0
2008-05-20 12:20:00,2.15457,2.15953,2.15352,2.15719,7750000.0
2008-05-20 12:21:00,2.15702,2.16059,2.15657,2.15835,9500000.0
2008-05-20 12:22:00,2.15678,2.15968,2.15582,2.15968,8130000.0
2008-05-20 12:23:00,2.16006,2.16067,2.15704,2.16067,7750000.0
2008-05-20 12:24:00,2.16093,2.16208,2.15786,2.15898,9750000.0
2008-05-20 12:25:00,2.1601,2.16187,2.15684,2.15992,6500000.0
2008-05-20 12:26:00,2.16123,2.16158,2.15718,2.15718,10250000.0
2008-05-20 12:27:00,2.16123,2.16123,2.15686,2.16081,6880000.0
2008-05-20 12:28:00,2.15948,2.16075,2.15597,2.15955,8250000.0
2008-05-20 12:29:00,2.16033,2.1621,2.15522,2.15522,10750000.0
2008-05-20 12:30:00,2.16092,2.16092,2.15599,2.15886,6000000.0
2008-05-20 12:31:00,2.15878,2.16095,2.15844,2.15969,6500000.0
2008-05-20 12:32:00,2.15959,2.15959,2.15383,2.15772,8000000.0
2008-05-20 12:33:00,2.16104,2.16133,2.15645,2.15966,8250000.0
2008-05-20 12:34:00,2.16146,2.16146,2.15602,2.15826,9130000.0
2008-05-20 12:35:00,2.15821,2.16002,2.15668,2.15816,6250000.0
2008-05-20 12:36:00,2.16002,2.16075,2.15618,2.15809,10260000.0
2008-05-20 12:37:00,2.15994,2.16009,2.15584,2.15643,10000000.0
2008-05-20 12:38:00,2.15932,2.16006,2.15695,2.15695,6750000.0
2008-05-20 12:39:00,2.16021,2.16033,2.159,2.16018,7880000.0
2008-05-20 12:40:00,2.15371,2.1601,2.15371,2.1601,8000000.0
2008-05-20 12:41:00,2.16017,2.16017,2.15547,2.15596,8000000.0
2008-05-20 12:42:00,2.16085,2.16149,2.15883,2.16019,8500000.0
2008-05-20 12:43:00,2.15778,2.16083,2.15778,2.16083,12380000.0
2008-05-20 12:44:00,2.15939,2.1618,2.15657,2.15947,8130000.0
2008-05-20 12:45:00,2.16006,2.16018,2.15551,2.16018,10380000.0
2008-05-20 12:46:00,2.16032,2.1627,2.16032,2.1627,5750000.0
2008-05-20 12:47:00,2.1617,2.16171,2.15964,2.16171,5250000.0
2008-05-20 12:48:00,2.16075,2.16095,2.15618,2.15979,11130000.0
2008-05-20 12:49:00,2.16127,2.16156,2.15616,2.16156,7750000.0
2008-05-20 12:50:00,2.15905,2.16164,2.15905,2.16066,19500000.0
2008-05-20 12:51:00,2.15907,2.16242,2.15651,2.15914,13000000.0
2008-05-20 12:52:00,2.16256,2.16256,2.15754,2.15812,12130000.0
2008-05-20 12:53:00,2.16106,2.16334,2.16021,2.16258,8500000.0
2008-05-20 12:54:00,2.16271,2.16384,2.15866,2.16172,12750000.0
2008-05-20 12:55:00,2.15988,2.16223,2.1579,2.15878,8750000.0
2008-05-20 12:56:00,2.16164,2.16378,2.15823,2.16237,12880000.0
2008-05-20 12:57:00,2.16209,2.16339,2.15931,2.16322,8500000.0
2008-05-20 12:58:00,2.16365,2.16448,2.16015,2.16411,6500000.0
2008-05-20 12:59:00,2.16299,2.16423,2.16082,2.16314,12000000.0
2008-05-20 13:00:00,2.16321,2.16534,2.16049,2.1645,8000000.0
2008-05-20 13:01:00,2.16412,2.16412,2.15674,2.16119,8500000.0
2008-05-20 13:02:00,2.16098,2.16335,2.15741,2.16335,9130000.0
2008-05-20 13:03:00,2.15983,2.16442,2.1598,2.16324,12250000.0
2008-05-20 13:04:00,2.16461,2.16546,2.16179,2.16501,9880000.0
2008-05-20 13:05:00,2.1604,2.16522,2.1604,2.16465,8750000.0
2008-05-20 13:06:00,2.16107,2.16518,2.16071,2.16316,6750000.0
2008-05-20 13:07:00,2.16229,2.16731,2.16227,2.16497,9880000.0
2008-05-20 13:08:00,2.16691,2.16691,2.16348,2.16471,5630000.0
2008-05-20 13:09:00,2.16536,2.16536,2.16156,2.16248,8130000.0
2008-05-20 13:10:00,2.16569,2.16603,2.16268,2.16492,10000000.0
2008-05-20 13:11:00,2.16519,2.16564,2.16218,2.16356,11500000.0
2008-05-20 13:12:00,2.16591,2.1661,2.16333,2.1661,7750000.0
2008-05-20 13:13:00,2.16479,2.1665,2.16175,2.16534,10250000.0
2008-05-20 13:14:00,2.16274,2.16577,2.16139,2.1656,5500000.0
2008-05-20 13:15:00,2.16341,2.16584,2.16277,2.16326,6250000.0
2008-05-20 13:16:00,2.16299,2.16559,2.16044,2.16559,10750000.0
2008-05-20 13:17:00,2.16525,2.16643,2.16325,2.1659,10250000.0
2008-05-20 13:18:00,2.16413,2.16635,2.16342,2.16635,6250000.0
2008-05-20 13:19:00,2.1662,2.1662,2.16103,2.16615,8260000.0
2008-05-20 13:20:00,2.16325,2.16658,2.16283,2.16283,9000000.0
2008-05-20 13:21:00,2.16476,2.16643,2.15983,2.16278,9630000.0
2008-05-20 13:22:00,2.16578,2.16578,2.16102,2.16297,12000000.0
2008-05-20 13:23:00,2.16472,2.16485,2.16235,2.16485,8380000.0
2008-05-20 13:24:00,2.16523,2.16562,2.15848,2.15848,12630000.0
2008-05-20 13:25:00,2.16502,2.16582,2.16064,2.16582,14250000.0
2008-05-20 13:26:00,2.16328,2.16544,2.16202,2.16457,7750000.0
2008-05-20 13:27:00,2.16194,2.1654,2.15996,2.16438,8500000.0
2008-05-20 13:28:00,2.15908,2.16498,2.15908,2.16295,7750000.0
2008-05-20 13:29:00,2.16231,2.16624,2.16231,2.16352,8000000.0
2008-05-20 13:30:00,2.16083,2.16493,2.16083,2.16493,8130000.0
2008-05-20 13:31:00,2.16098,2.16479,2.16082,2.16479,6000000.0
2008-05-20 13:32:00,2.16331,2.16535,2.16234,2.16535,6500000.0
2008-05-20 13:33:00,2.16463,2.16463,2.1566,2.16128,13500000.0
2008-05-20 13:34:00,2.16483,2.16483,2.16261,2.16465,9250000.0
2008-05-20 13:35:00,2.16363,2.16466,2.16001,2.16129,10250000.0
2008-05-20 13:36:00,2.16324,2.16476,2.16248,2.16413,13750000.0
2008-05-20 13:37:00,2.16261,2.16441,2.16006,2.16006,5630000.0
2008-05-20 13:38:00,2.16402,2.16432,2.16104,2.1632,14250000.0
2008-05-20 13:39:00,2.16512,2.16518,2.15876,2.16408,7130000.0
2008-05-20 13:40:00,2.16334,2.16431,2.15673,2.16362,13000000.0
2008-05-20 13:41:00,2.16444,2.16444,2.16085,2.1634,7250000.0
2008-05-20 13:42:00,2.16279,2.16361,2.15899,2.15899,12260000.0
2008-05-20 13:43:00,2.16287,2.16339,2.15873,2.16272,9750000.0
2008-05-20 13:44:00,2.16318,2.16319,2.15803,2.15965,10750000.0
2008-05-20 13:45:00,2.16149,2.1625,2.1601,2.16238,7500000.0
2008-05-20 13:46:00,2.16343,2.16343,2.15828,2.16044,9750000.0
2008-05-20 13:47:00,2.16131,2.16424,2.15993,2.16419,7880000.0
2008-05-20 13:48:00,2.16343,2.16343,2.15868,2.16227,5250000.0
2008-05-20 13:49:00,2.15997,2.16426,2.15813,2.16269,14250000.0
2008-05-20 13:50:00,2.16202,2.16352,2.16008,2.16008,8130000.0
2008-05-20 13:51:00,2.16076,2.16391,2.15844,2.16124,7750000.0
2008-05-20 13:52:00,2.16241,2.16361,2.15943,2.1613,8500000.0
2008-05-20 13:53:00,2.16343,2.16403,2.16026,2.16118,11250000.0
2008-05-20 13:54:00,2.16237,2.16405,2.16019,2.16019,7750000.0
2008-05-20 13:55:00,2.16288,2.16296,2.15681,2.16282,5750000.0
2008-05-20 13:56:00,2.15937,2.1627,2.15811,2.1627,9000000.0
2008-05-20 13:57:00,2.16481,2.16481,2.1615,2.16429,9000000.0
2008-05-20 13:58:00,2.1641,2.16521,2.15996,2.16115,10750000.0
2008-05-20 13:59:00,2.16262,2.16386,2.15879,2.15879,7750000.0
2008-05-20 14:00:00,2.16182,2.16398,2.16182,2.16348,5500000.0
2008-05-20 14:01:00,2.16313,2.16481,2.15923,2.16124,8500000.0
2008-05-20 14:02:00,2.16072,2.16373,2.15942,2.16373,7750000.0
2008-05-20 14:03:00,2.16146,2.16477,2.16027,2.16189,9000000.0
2008-05-20 14:04:00,2.16266,2.16412,2.16202,2.16369,10510000.0
2008-05-20 14:05:00,2.16106,2.16338,2.16106,2.16334,5500000.0
2008-05-20 14:06:00,2.15909,2.16352,2.15909,2.16331,6000000.0
2008-05-20 14:07:00,2.16185,2.16317,2.15861,2.16249,12750000.0
2008-05-20 14:08:00,2.16265,2.16322,2.15971,2.16322,7130000.0
2008-05-20 14:09:00,2.1627,2.16298,2.16031,2.1622,7250000.0
2008-05-20 14:10:00,2.16241,2.16241,2.15915,2.162,8630000.0
2008-05-20 14:11:00,2.16385,2.16385,2.1563,2.16187,10750000.0
2008-05-20 14:12:00,2.16214,2.16214,2.15852,2.15852,8500000.0
2008-05-20 14:13:00,2.16185,2.16185,2.15781,2.16119,10500000.0
2008-05-20 14:14:00,2.16032,2.16343,2.15832,2.15832,8500000.0
2008-05-20 14:15:00,2.16266,2.16311,2.16005,2.16253,10000000.0
2008-05-20 14:16:00,2.16229,2.1631,2.16059,2.16237,9000000.0
2008-05-20 14:17:00,2.16083,2.16264,2.16002,2.16182,5500000.0
2008-05-20 14:18:00,2.16289,2.16289,2.15943,2.15943,10880000.0
2008-05-20 14:19:00,2.15877,2.16283,2.15688,2.16136,5750000.0
2008-05-20 14:20:00,2.16112,2.1621,2.15827,2.16148,6380000.0
2008-05-20 14:21:00,2.16165,2.16243,2.15664,2.16243,7750000.0
2008-05-20 14:22:00,2.15977,2.1619,2.15836,2.16158,7500000.0
2008-05-20 14:23:00,2.16141,2.16299,2.15809,2.16154,9760000.0
2008-05-20 14:24:00,2.16266,2.16357,2.15881,2.15941,8000000.0
2008-05-20 14:25:00,2.16243,2.16243,2.15601,2.15846,9630000.0
2008-05-20 14:26:00,2.16184,2.16195,2.15599,2.1597,12250000.0
2008-05-20 14:27:00,2.16304,2.16304,2.15939,2.16167,7380000.0
2008-05-20 14:28:00,2.16144,2.16148,2.15742,2.1576,8500000.0
2008-05-20 14:29:00,2.1623,2.1623,2.15577,2.16209,9630000.0
2008-05-20 14:30:00,2.16052,2.16183,2.15692,2.15812,7880000.0
2008-05-20 14:31:00,2.15826,2.16148,2.15722,2.16103,8750000.0
2008-05-20 14:32:00,2.16075,2.16075,2.15582,2.16011,9750000.0
2008-05-20 14:33:00,2.15891,2.16106,2.15826,2.16033,10000000.0
2008-05-20 14:34:00,2.15713,2.15965,2.1567,2.15952,8000000.0
2008-05-20 14:35:00,2.16061,2.16093,2.15635,2.16067,10380000.0
2008-05-20 14:36:00,2.16058,2.16119,2.15615,2.15855,13750000.0
2008-05-20 14:37:00,2.16076,2.16082,2.15662,2.16,6750000.0
2008-05-20 14:38:00,2.1604,2.16096,2.15455,2.16055,8500000.0
2008-05-20 14:39:00,2.16015,2.16044,2.15662,2.15662,5500000.0
2008-05-20 14:40:00,2.16159,2.16159,2.15768,2.16101,9500000.0
2008-05-20 14:41:00,2.16245,2.16245,2.15831,2.16153,6500000.0
2008-05-20 14:42:00,2.16094,2.16141,2.15917,2.15931,6500000.0
2008-05-20 14:43:00,2.16086,2.16239,2.15506,2.15811,12750000.0
2008-05-20 14:44:00,2.15788,2.16268,2.15678,2.16182,8750000.0
2008-05-20 14:45:00,2.16099,2.16307,2.15932,2.16035,8000000.0
2008-05-20 14:46:00,2.16235,2.16244,2.15687,2.15989,9130000.0
2008-05-20 14:47:00,2.16201,2.16277,2.15895,2.16277,9500000.0
2008-05-20 14:48:00,2.16193,2.16321,2.15992,2.16056,11380000.0
2008-05-20 14:49:00,2.16335,2.16335,2.15909,2.16186,11880000.0
2008-05-20 14:50:00,2.16014,2.16217,2.15611,2.16146,7500000.0
2008-05-20 14:51:00,2.16269,2.16269,2.1589,2.16106,8380000.0
2008-05-20 14:52:00,2.16224,2.16274,2.15746,2.16011,9500000.0
2008-05-20 14:53:00,2.16057,2.16278,2.15984,2.15984,12000000.0
2008-05-20 14:54:00,2.16133,2.16148,2.15569,2.16074,14880000.0
2008-05-20 14:55:00,2.15996,2.16098,2.15685,2.15965,10500000.0
2008-05-20 14:56:00,2.16023,2.16078,2.15485,2.16059,11500000.0
2008-05-20 14:57:00,2.15932,2.16139,2.15868,2.16139,9250000.0
2008-05-20 14:58:00,2.16059,2.16104,2.15769,2.15769,7750000.0
2008-05-20 14:59:00,2.15984,2.16285,2.15871,2.16285,11500000.0
2008-05-20 15:00:00,2.15952,2.16386,2.15912,2.16238,10130000.0
2008-05-20 15:01:00,2.16208,2.1635,2.1568,2.16245,11750000.0
2008-05-20 15:02:00,2.16332,2.16533,2.15815,2.16081,12630000.0
2008-05-20 15:03:00,2.16118,2.16451,2.15806,2.15881,11750000.0
2008-05-20 15:04:00,2.16384,2.16487,2.15904,2.15921,8380000.0
2008-05-20 15:05:00,2.1617,2.16373,2.16051,2.16215,10750000.0
2008-05-20 15:06:00,2.16329,2.16341,2.15996,2.16341,6130000.0
2008-05-20 15:07:00,2.15711,2.16242,2.15711,2.15907,5500000.0
2008-05-20 15:08:00,2.16257,2.16304,2.15795,2.16243,7250000.0
2008-05-20 15:09:00,2.16362,2.16362,2.15952,2.15952,8750000.0
2008-05-20 15:10:00,2.16235,2.16235,2.15883,2.16093,11000000.0
2008-05-20 15:11:00,2.16009,2.16204,2.15781,2.16164,9750000.0
2008-05-20 15:12:00,2.16264,2.16284,2.15688,2.16029,9750000.0
2008-05-20 15:13:00,2.15786,2.16291,2.15701,2.16237,9750000.0
2008-05-20 15:14:00,2.16213,2.16293,2.16009,2.16015,9000000.0
2008-05-20 15:15:00,2.1641,2.1641,2.15989,2.16212,9750000.0
2008-05-20 15:16:00,2.16366,2.16581,2.16327,2.16422,7250000.0
2008-05-20 15:17:00,2.16633,2.16697,2.16098,2.16618,14630000.0
2008-05-20 15:18:00,2.16718,2.16718,2.16299,2.16299,5500000.0
2008-05-20 15:19:00,2.16212,2.1657,2.16179,2.16179,7000000.0
2008-05-20 15:20:00,2.16413,2.165,2.16102,2.16449,6250000.0
2008-05-20 15:21:00,2.16387,2.16464,2.15805,2.16373,10000000.0
2008-05-20 15:22:00,2.16488,2.16488,2.15689,2.16107,16250000.0
2008-05-20 15:23:00,2.16273,2.16345,2.16031,2.16319,7250000.0
2008-05-20 15:24:00,2.16037,2.16349,2.15986,2.1629,11750000.0
2008-05-20 15:25:00,2.16382,2.16382,2.15982,2.16337,8500000.0
2008-05-20 15:26:00,2.16247,2.16362,2.16008,2.16072,13630000.0
2008-05-20 15:27:00,2.16263,2.16439,2.16165,2.16328,8250000.0
2008-05-20 15:28:00,2.16385,2.16489,2.15999,2.15999,5250000.0
2008-05-20 15:29:00,2.15923,2.16389,2.15919,2.16352,5500000.0
2008-05-20 15:30:00,2.16343,2.16382,2.15927,2.16284,11630000.0
2008-05-20 15:31:00,2.16226,2.16273,2.16047,2.16047,10250000.0
2008-05-20 15:32:00,2.16171,2.16264,2.15803,2.15933,14000000.0
2008-05-20 15:33:00,2.1624,2.16252,2.15993,2.16136,10250000.0
2008-05-20 15:34:00,2.16159,2.16201,2.15985,2.16201,8130000.0
2008-05-20 15:35:00,2.16071,2.16101,2.15361,2.15698,6500000.0
2008-05-20 15:36:00,2.1607,2.16216,2.15697,2.16216,12130000.0
2008-05-20 15:37:00,2.16241,2.16241,2.15879,2.15921,6750000.0
2008-05-20 15:38:00,2.15965,2.16302,2.15856,2.16259,11000000.0
2008-05-20 15:39:00,2.16227,2.163,2.15792,2.15792,6750000.0
2008-05-20 15:40:00,2.16237,2.16237,2.15331,2.1617,7880000.0
2008-05-20 15:41:00,2.15901,2.16245,2.15813,2.15813,9750000.0
2008-05-20 15:42:00,2.16224,2.16261,2.1595,2.16113,5500000.0
2008-05-20 15:43:00,2.16078,2.16125,2.15594,2.1589,8380000.0
2008-05-20 15:44:00,2.15906,2.16247,2.15891,2.15948,8250000.0
2008-05-20 15:45:00,2.16178,2.16264,2.15573,2.16247,11500000.0
2008-05-20 15:46:00,2.15911,2.16294,2.15908,2.16083,11750000.0
2008-05-20 15:47:00,2.1592,2.16216,2.15712,2.15712,8500000.0
2008-05-20 15:48:00,2.16111,2.16111,2.15797,2.1603,6750000.0
2008-05-20 15:49:00,2.16153,2.16161,2.15491,2.16161,9130000.0
2008-05-20 15:50:00,2.16046,2.16157,2.15615,2.16108,10500000.0
2008-05-20 15:51:00,2.16027,2.16039,2.15568,2.15985,7630000.0
2008-05-20 15:52:00,2.1581,2.15875,2.1534,2.15875,7000000.0
2008-05-20 15:53:00,2.16007,2.16044,2.15747,2.16044,8000000.0
2008-05-20 15:54:00,2.1597,2.16162,2.15431,2.16095,8250000.0
2008-05-20 15:55:00,2.1578,2.16009,2.1552,2.1592,7130000.0
2008-05-20 15:56:00,2.15864,2.16061,2.15595,2.15916,6250000.0
2008-05-20 15:57:00,2.15931,2.15946,2.15532,2.15532,9380000.0
2008-05-20 15:58:00,2.15862,2.15897,2.15533,2.1563,9500000.0
2008-05-20 15:59:00,2.15967,2.16093,2.15713,2.16004,10380000.0
2008-05-20 16:00:00,2.16262,2.16262,2.15655,2.15984,11750000.0
2008-05-20 16:01:00,2.15994,2.1609,2.15579,2.15579,10000000.0
2008-05-20 16:02:00,2.15998,2.16027,2.15588,2.15588,6750000.0
2008-05-20 16:03:00,2.15858,2.16054,2.15811,2.15942,8130000.0
2008-05-20 16:04:00,2.15686,2.1588,2.15534,2.15793,10000000.0
2008-05-20 16:05:00,2.15622,2.15816,2.15295,2.15736,8380000.0
2008-05-20 16:06:00,2.15715,2.1588,2.15552,2.1588,5500000.0
2008-05-20 16:07:00,2.15878,2.15887,2.15623,2.15745,7500000.0
2008-05-20 16:08:00,2.15627,2.15852,2.15584,2.15852,5750000.0
2008-05-20 16:09:00,2.15969,2.15969,2.15686,2.15881,9250000.0
2008-05-20 16:10:00,2.15612,2.159,2.1544,2.159,9750000.0
2008-05-20 16:11:00,2.15868,2.15943,2.15656,2.15752,9250000.0
2008-05-20 16:12:00,2.15937,2.16415,2.15637,2.15774,10000000.0
2008-05-20 16:13:00,2.15707,2.15888,2.15616,2.15862,5250000.0
2008-05-20 16:14:00,2.15978,2.15978,2.1552,2.15881,7000000.0
2008-05-20 16:15:00,2.15814,2.16243,2.15725,2.16243,8750000.0
2008-05-20 16:16:00,2.16147,2.16149,2.15661,2.15916,8750000.0
2008-05-20 16:17:00,2.1607,2.16211,2.15916,2.1614,8250000.0
2008-05-20 16:18:00,2.16071,2.16256,2.15795,2.16185,14750000.0
2008-05-20 16:19:00,2.16216,2.16216,2.15695,2.15857,11250000.0
2008-05-20 16:20:00,2.16065,2.16225,2.15572,2.1622,9000000.0
2008-05-20 16:21:00,2.16312,2.16312,2.15819,2.15819,8500000.0
2008-05-20 16:22:00,2.16286,2.16286,2.15662,2.15733,7630000.0
2008-05-20 16:23:00,2.16005,2.1619,2.15962,2.1619,7630000.0
2008-05-20 16:24:00,2.15895,2.16149,2.15536,2.16033,12010000.0
2008-05-20 16:25:00,2.16149,2.16189,2.15925,2.16167,7250000.0
2008-05-20 16:26:00,2.16194,2.16194,2.15769,2.16146,11750000.0
2008-05-20 16:27:00,2.1611,2.1611,2.15664,2.15992,11000000.0
2008-05-20 16:28:00,2.15964,2.16037,2.1554,2.15913,9130000.0
2008-05-20 16:29:00,2.15927,2.1608,2.15724,2.15917,6750000.0
2008-05-20 16:30:00,2.16052,2.16052,2.15477,2.16001,7750000.0
2008-05-20 16:31:00,2.15642,2.15992,2.15549,2.15992,7500000.0
2008-05-20 16:32:00,2.15987,2.16044,2.15761,2.15887,8750000.0
2008-05-20 16:33:00,2.16046,2.16046,2.155,2.1597,10380000.0
2008-05-20 16:34:00,2.16037,2.16037,2.156,2.1595,11250000.0
2008-05-20 16:35:00,2.15966,2.15966,2.15342,2.1573,8500000.0
2008-05-20 16:36:00,2.15838,2.16058,2.15347,2.15917,10500000.0
2008-05-20 16:37:00,2.15676,2.16006,2.1559,2.15963,6250000.0
2008-05-20 16:38:00,2.15874,2.15991,2.15519,2.15979,8750000.0
2008-05-20 16:39:00,2.15978,2.15978,2.15453,2.1562,6500000.0
2008-05-20 16:40:00,2.15844,2.15945,2.15503,2.15945,9500000.0
2008-05-20 16:41:00,2.15796,2.15981,2.15359,2.15944,14250000.0
2008-05-20 16:42:00,2.16141,2.16185,2.15683,2.1616,9250000.0
2008-05-20 16:43:00,2.15866,2.16106,2.15857,2.16096,5500000.0
2008-05-20 16:44:00,2.16003,2.16142,2.1565,2.15762,7880000.0
2008-05-20 16:45:00,2.16228,2.16228,2.15799,2.16024,6750000.0
2008-05-20 16:46:00,2.15933,2.16156,2.15761,2.15761,10260000.0
2008-05-20 16:47:00,2.1597,2.16121,2.15623,2.16007,5250000.0
2008-05-20 16:48:00,2.16008,2.16099,2.15523,2.16099,6750000.0
2008-05-20 16:49:00,2.16068,2.16146,2.15685,2.16146,7000000.0
2008-05-20 16:50:00,2.16172,2.16172,2.15545,2.1608,8500000.0
2008-05-20 16:51:00,2.16057,2.16057,2.15811,2.15818,6750000.0
2008-05-20 16:52:00,2.1605,2.16172,2.15517,2.16172,5250000.0
2008-05-20 16:53:00,2.16018,2.16225,2.15768,2.16045,6000000.0
2008-05-20 16:54:00,2.16022,2.16119,2.15647,2.15931,10880000.0
2008-05-20 16:55:00,2.16109,2.16115,2.15812,2.15812,6250000.0
2008-05-20 16:56:00,2.16038,2.16188,2.15928,2.16188,7750000.0
2008-05-20 16:57:00,2.1596,2.16071,2.15886,2.16071,6250000.0
2008-05-20 16:58:00,2.15845,2.16178,2.157,2.15823,11000000.0
2008-05-20 16:59:00,2.16103,2.16163,2.15779,2.16015,11380000.0
2008-05-20 17:00:00,2.16055,2.16159,2.15828,2.16,7250000.0
2008-05-20 17:01:00,2.16061,2.16172,2.1546,2.16073,7250000.0
2008-05-20 17:02:00,2.16129,2.16129,2.15688,2.15688,6000000.0
2008-05-20 17:03:00,2.15834,2.1607,2.15712,2.15948,8880000.0
2008-05-20 17:04:00,2.1591,2.16013,2.15649,2.16013,8250000.0
2008-05-20 17:05:00,2.15838,2.16047,2.15426,2.15826,7000000.0
2008-05-20 17:06:00,2.16084,2.16084,2.15652,2.15888,10500000.0
2008-05-20 17:07:00,2.16111,2.16229,2.15621,2.16135,11000000.0
2008-05-20 17:08:00,2.15696,2.16108,2.15696,2.15904,8880000.0
2008-05-20 17:09:00,2.16124,2.16124,2.1572,2.15979,6250000.0
2008-05-20 17:10:00,2.1553,2.16045,2.1553,2.15988,11250000.0
2008-05-20 17:11:00,2.16035,2.16064,2.15688,2.16005,7500000.0
2008-05-20 17:12:00,2.15704,2.1609,2.15618,2.1609,5250000.0
2008-05-20 17:13:00,2.15948,2.16069,2.15784,2.16069,7250000.0
2008-05-20 17:14:00,2.15976,2.1598,2.15543,2.15543,6750000.0
2008-05-20 17:15:00,2.1598,2.16029,2.1578,2.15934,15000000.0
2008-05-20 17:16:00,2.16127,2.16127,2.15905,2.16091,8250000.0
2008-05-20 17:17:00,2.16049,2.16049,2.15683,2.15914,9000000.0
2008-05-20 17:18:00,2.16058,2.16058,2.15642,2.15981,10380000.0
2008-05-20 17:19:00,2.16036,2.16036,2.15646,2.15862,8500000.0
2008-05-20 17:20:00,2.16092,2.16092,2.15675,2.15916,10750000.0
2008-05-20 17:21:00,2.15817,2.15823,2.15412,2.1567,8500000.0
2008-05-20 17:22:00,2.1571,2.15852,2.15453,2.15844,7380000.0
2008-05-20 17:23:00,2.15729,2.15802,2.15383,2.15768,8380000.0
2008-05-20 17:24:00,2.15464,2.15715,2.15464,2.15646,6750000.0
2008-05-20 17:25:00,2.15524,2.15524,2.15158,2.15521,8000000.0
2008-05-20 17:26:00,2.15491,2.15737,2.15463,2.15737,12000000.0
2008-05-20 17:27:00,2.15486,2.15679,2.15197,2.15676,14000000.0
2008-05-20 17:28:00,2.15584,2.15723,2.15476,2.15723,7000000.0
2008-05-20 17:29:00,2.15692,2.15882,2.15418,2.15882,6500000.0
2008-05-20 17:30:00,2.15778,2.1581,2.15524,2.15683,7130000.0
2008-05-20 17:31:00,2.15702,2.15849,2.15584,2.15849,5500000.0
2008-05-20 17:32:00,2.1549,2.15711,2.15263,2.15263,7000000.0
2008-05-20 17:33:00,2.15772,2.15835,2.15436,2.15651,8750000.0
2008-05-20 17:34:00,2.15815,2.15815,2.15265,2.15479,9500000.0
2008-05-20 17:35:00,2.15346,2.15749,2.15346,2.15385,5630000.0
2008-05-20 17:36:00,2.15632,2.1574,2.15195,2.1574,8500000.0
2008-05-20 17:37:00,2.15457,2.15655,2.1516,2.1516,8500000.0
2008-05-20 17:38:00,2.15413,2.1564,2.1517,2.1564,9250000.0
2008-05-20 17:39:00,2.15574,2.15767,2.15505,2.1569,11500000.0
2008-05-20 17:40:00,2.15821,2.15821,2.15407,2.15752,8380000.0
2008-05-20 17:41:00,2.15665,2.15793,2.15444,2.15685,12250000.0
2008-05-20 17:42:00,2.15598,2.1574,2.15454,2.1568,13260000.0
2008-05-20 17:43:00,2.15551,2.15696,2.15441,2.15694,5130000.0
2008-05-20 17:44:00,2.15643,2.15649,2.15368,2.15429,6250000.0
2008-05-20 17:45:00,2.1569,2.1577,2.15461,2.15725,8500000.0
2008-05-20 17:46:00,2.15733,2.15756,2.15277,2.15308,13000000.0
2008-05-20 17:47:00,2.15785,2.15785,2.15352,2.15583,6000000.0
2008-05-20 17:48:00,2.157,2.15781,2.15302,2.15569,6250000.0
2008-05-20 17:49:00,2.15334,2.158,2.15131,2.15715,13630000.0
2008-05-20 17:50:00,2.1562,2.15806,2.15227,2.15642,7000000.0
2008-05-20 17:51:00,2.15523,2.15744,2.15366,2.15552,9250000.0
2008-05-20 17:52:00,2.1568,2.15751,2.15444,2.15621,7130000.0
2008-05-20 17:53:00,2.15635,2.15791,2.15265,2.15642,10380000.0
2008-05-20 17:54:00,2.15555,2.1578,2.1549,2.1578,8250000.0
2008-05-20 17:55:00,2.1576,2.15861,2.1549,2.1549,6130000.0
2008-05-20 17:56:00,2.15589,2.15698,2.15314,2.15629,10250000.0
2008-05-20 17:57:00,2.15372,2.15678,2.15028,2.15075,6630000.0
2008-05-20 17:58:00,2.15659,2.15687,2.1528,2.15565,6250000.0
2008-05-20 17:59:00,2.15778,2.15804,2.15392,2.15643,5750000.0
2008-05-20 18:00:00,2.15749,2.15797,2.15257,2.15566,15250000.0
2008-05-20 18:01:00,2.15682,2.15682,2.15155,2.15155,12500000.0
2008-05-20 18:02:00,2.15601,2.15601,2.14991,2.15447,17390000.0
2008-05-20 18:03:00,2.15676,2.15676,2.15092,2.15463,5880000.0
2008-05-20 18:04:00,2.15606,2.15717,2.15286,2.15717,7750000.0
2008-05-20 18:05:00,2.1554,2.15615,2.15014,2.1552,9250000.0
2008-05-20 18:06:00,2.15617,2.15689,2.15384,2.15638,8380000.0
2008-05-20 18:07:00,2.15642,2.15642,2.15293,2.15295,8750000.0
2008-05-20 18:08:00,2.15538,2.15579,2.15087,2.15423,6500000.0
2008-05-20 18:09:00,2.15449,2.1561,2.15082,2.15363,11000000.0
2008-05-20 18:10:00,2.15479,2.15662,2.15253,2.15326,6250000.0
2008-05-20 18:11:00,2.15585,2.15647,2.15125,2.15647,9000000.0
2008-05-20 18:12:00,2.15435,2.15683,2.15176,2.1555,5500000.0
2008-05-20 18:13:00,2.15474,2.15577,2.15251,2.15577,7500000.0
2008-05-20 18:14:00,2.15631,2.15633,2.153,2.153,10630000.0
2008-05-20 18:15:00,2.15551,2.15564,2.15168,2.15242,9250000.0
2008-05-20 18:16:00,2.15472,2.1552,2.15051,2.1524,11000000.0
2008-05-20 18:17:00,2.1548,2.15583,2.15014,2.15098,15380000.0
2008-05-20 18:18:00,2.15012,2.15491,2.14879,2.15372,15000000.0
2008-05-20 18:19:00,2.14971,2.15376,2.14971,2.15192,5250000.0
2008-05-20 18:20:00,2.15212,2.154,2.15036,2.15385,12500000.0
2008-05-20 18:21:00,2.15148,2.15628,2.15148,2.15574,9000000.0
2008-05-20 18:22:00,2.15149,2.15439,2.14889,2.15197,9250000.0
2008-05-20 18:23:00,2.15551,2.15551,2.15226,2.15474,7000000.0
2008-05-20 18:24:00,2.15442,2.15532,2.1509,2.15467,10630000.0
2008-05-20 18:25:00,2.15158,2.15451,2.15158,2.15367,8500000.0
2008-05-20 18:26:00,2.15094,2.15435,2.15022,2.15435,7250000.0
2008-05-20 18:27:00,2.15229,2.15381,2.14739,2.15327,8500000.0
2008-05-20 18:28:00,2.1541,2.1541,2.14985,2.15095,6000000.0
2008-05-20 18:29:00,2.14889,2.15271,2.14889,2.15112,6000000.0
2008-05-20 18:30:00,2.1536,2.15536,2.14892,2.15296,17010000.0
2008-05-20 18:31:00,2.15363,2.15382,2.15156,2.15382,10380000.0
2008-05-20 18:32:00,2.15397,2.15422,2.14778,2.15422,9880000.0
2008-05-20 18:33:00,2.15309,2.15309,2.15027,2.15155,6750000.0
2008-05-20 18:34:00,2.15272,2.15465,2.14752,2.15134,10250000.0
2008-05-20 18:35:00,2.15085,2.15284,2.14824,2.15284,6750000.0
2008-05-20 18:36:00,2.15164,2.15294,2.14787,2.15117,8250000.0
2008-05-20 18:37:00,2.15392,2.15392,2.148,2.15283,9250000.0
2008-05-20 18:38:00,2.15296,2.1542,2.14677,2.151,12750000.0
2008-05-20 18:39:00,2.14903,2.1532,2.14852,2.15185,10130000.0
2008-05-20 18:40:00,2.15267,2.15414,2.14655,2.15414,5250000.0
2008-05-20 18:41:00,2.15326,2.15335,2.14879,2.14964,7250000.0
2008-05-20 18:42:00,2.14856,2.15361,2.14856,2.15361,7750000.0
2008-05-20 18:43:00,2.15352,2.15406,2.14755,2.1527,10500000.0
2008-05-20 18:44:00,2.15171,2.15381,2.14932,2.15352,16000000.0
2008-05-20 18:45:00,2.15314,2.15314,2.14743,2.15262,6630000.0
2008-05-20 18:46:00,2.15269,2.15316,2.14586,2.15281,9130000.0
2008-05-20 18:47:00,2.15399,2.15399,2.14814,2.15288,9250000.0
2008-05-20 18:48:00,2.15052,2.15324,2.1504,2.15301,8750000.0
2008-05-20 18:49:00,2.15058,2.15333,2.15042,2.15246,6250000.0
2008-05-20 18:50:00,2.15107,2.15143,2.14853,2.1498,7880000.0
2008-05-20 18:51:00,2.15046,2.15291,2.14869,2.14902,12250000.0
2008-05-20 18:52:00,2.15224,2.153,2.14939,2.153,5750000.0
2008-05-20 18:53:00,2.1517,2.15337,2.15074,2.15337,9000000.0
2008-05-20 18:54:00,2.15185,2.1535,2.15027,2.1524,14000000.0
2008-05-20 18:55:00,2.15183,2.1542,2.14817,2.15247,6250000.0
2008-05-20 18:56:00,2.15355,2.15478,2.14913,2.15254,9630000.0
2008-05-20 18:57:00,2.15072,2.15198,2.14599,2.15094,8500000.0
2008-05-20 18:58:00,2.1509,2.15431,2.14972,2.15328,10750000.0
2008-05-20 18:59:00,2.1515,2.15433,2.1505,2.15113,6000000.0
2008-05-20 19:00:00,2.15177,2.15647,2.14944,2.15492,13250000.0
2008-05-20 19:01:00,2.15438,2.1552,2.15172,2.1552,8500000.0
2008-05-20 19:02:00,2.15475,2.15475,2.14677,2.14984,11750000.0
2008-05-20 19:03:00,2.15315,2.15393,2.15062,2.15082,6750000.0
2008-05-20 19:04:00,2.15182,2.15441,2.1509,2.15409,6250000.0
2008-05-20 19:05:00,2.15383,2.15457,2.14941,2.15448,6750000.0
2008-05-20 19:06:00,2.15039,2.15462,2.15039,2.15462,11250000.0
2008-05-20 19:07:00,2.15233,2.15448,2.14834,2.14998,11250000.0
2008-05-20 19:08:00,2.15276,2.15518,2.15193,2.152,10000000.0
2008-05-20 19:09:00,2.15306,2.15535,2.15234,2.15502,9130000.0
2008-05-20 19:10:00,2.15452,2.15538,2.15228,2.15538,5880000.0
2008-05-20 19:11:00,2.15545,2.15786,2.15063,2.15786,14250000.0
2008-05-20 19:12:00,2.15739,2.1575,2.15408,2.15512,7000000.0
2008-05-20 19:13:00,2.15693,2.15791,2.1531,2.15791,7380000.0
2008-05-20 19:14:00,2.15447,2.15637,2.15276,2.15392,10750000.0
2008-05-20 19:15:00,2.15488,2.15686,2.15142,2.15373,12250000.0
2008-05-20 19:16:00,2.15718,2.15718,2.1513,2.1562,14250000.0
2008-05-20 19:17:00,2.15354,2.15746,2.15272,2.15335,9500000.0
2008-05-20 19:18:00,2.1548,2.15762,2.15337,2.15337,14380000.0
2008-05-20 19:19:00,2.15557,2.15621,2.15133,2.15133,7750000.0
2008-05-20 19:20:00,2.15468,2.1577,2.15342,2.15342,9750000.0
2008-05-20 19:21:00,2.15527,2.15527,2.14866,2.15407,10750000.0
2008-05-20 19:22:00,2.1551,2.1551,2.15107,2.15439,8250000.0
2008-05-20 19:23:00,2.15476,2.15509,2.15092,2.15506,16250000.0
2008-05-20 19:24:00,2.15539,2.15553,2.14957,2.15505,9000000.0
2008-05-20 19:25:00,2.15257,2.15418,2.1492,2.15418,7250000.0
2008-05-20 19:26:00,2.15385,2.15586,2.15385,2.15586,6750000.0
2008-05-20 19:27:00,2.15138,2.15647,2.15138,2.15647,5750000.0
2008-05-20 19:28:00,2.15677,2.15677,2.15082,2.15446,6250000.0
2008-05-20 19:29:00,2.15409,2.15647,2.15116,2.15647,16750000.0
2008-05-20 19:30:00,2.1532,2.15673,2.1532,2.15558,5250000.0
2008-05-20 19:31:00,2.15451,2.15644,2.15293,2.15644,11000000.0
2008-05-20 19:32:00,2.15449,2.15562,2.15293,2.15293,9250000.0
2008-05-20 19:33:00,2.15701,2.15701,2.14945,2.15538,7500000.0
2008-05-20 19:34:00,2.1553,2.1568,2.15301,2.1568,11130000.0
2008-05-20 19:35:00,2.15665,2.15711,2.15254,2.15684,8750000.0
2008-05-20 19:36:00,2.15467,2.15523,2.15381,2.15395,5500000.0
2008-05-20 19:37:00,2.15365,2.15572,2.15014,2.15572,12500000.0
2008-05-20 19:38:00,2.15381,2.15565,2.15358,2.1539,8250000.0
2008-05-20 19:39:00,2.15355,2.15669,2.15176,2.15622,7880000.0
2008-05-20 19:40:00,2.1535,2.15583,2.15287,2.15525,8250000.0
2008-05-20 19:41:00,2.15371,2.15597,2.14939,2.15597,8000000.0
2008-05-20 19:42:00,2.15517,2.15694,2.15448,2.15694,7000000.0
2008-05-20 19:43:00,2.15269,2.15612,2.15269,2.15335,6750000.0
2008-05-20 19:44:00,2.15698,2.15698,2.15076,2.15386,11250000.0
2008-05-20 19:45:00,2.15464,2.15674,2.15264,2.15404,11130000.0
2008-05-20 19:46:00,2.15369,2.15679,2.15204,2.15671,5500000.0
2008-05-20 19:47:00,2.1537,2.15691,2.1537,2.15691,8380000.0
2008-05-20 19:48:00,2.15475,2.15678,2.15393,2.15663,6000000.0
2008-05-20 19:49:00,2.15253,2.15798,2.15253,2.15504,9750000.0
2008-05-20 19:50:00,2.1541,2.15756,2.15152,2.15685,8500000.0
2008-05-20 19:51:00,2.15399,2.15773,2.1502,2.15773,13000000.0
2008-05-20 19:52:00,2.15254,2.15611,2.151,2.15611,7500000.0
2008-05-20 19:53:00,2.15468,2.1575,2.15309,2.15523,7250000.0
2008-05-20 19:54:00,2.15548,2.15798,2.15407,2.15407,6500000.0
2008-05-20 19:55:00,2.15717,2.15717,2.15407,2.1549,10250000.0
2008-05-20 19:56:00,2.15685,2.15807,2.15321,2.15355,9380000.0
2008-05-20 19:57:00,2.15666,2.15666,2.14858,2.15226,17630000.0
2008-05-20 19:58:00,2.15521,2.15644,2.15288,2.1558,13750000.0
2008-05-20 19:59:00,2.1536,2.1566,2.1536,2.1566,6750000.0
2008-05-20 20:00:00,2.1557,2.15767,2.15465,2.15767,8880000.0
2008-05-20 20:01:00,2.15283,2.15694,2.15283,2.15423,8380000.0
2008-05-20 20:02:00,2.15645,2.15744,2.15354,2.15425,8250000.0
2008-05-20 20:03:00,2.15762,2.15762,2.15389,2.15722,8000000.0
2008-05-20 20:04:00,2.15692,2.1573,2.15408,2.15408,5500000.0
2008-05-20 20:05:00,2.15524,2.15778,2.15318,2.15778,9880000.0
2008-05-20 20:06:00,2.15448,2.15677,2.15068,2.15309,10250000.0
2008-05-20 20:07:00,2.15454,2.15746,2.15453,2.15707,10130000.0
2008-05-20 20:08:00,2.15741,2.15764,2.15401,2.15499,6000000.0
2008-05-20 20:09:00,2.15322,2.1574,2.15281,2.1574,12500000.0
2008-05-20 20:10:00,2.15395,2.15764,2.15395,2.15426,9250000.0
2008-05-20 20:11:00,2.15391,2.15614,2.15271,2.15411,8750000.0
2008-05-20 20:12:00,2.15818,2.15818,2.15247,2.15656,6380000.0
2008-05-20 20:13:00,2.1569,2.15712,2.14976,2.15365,9250000.0
2008-05-20 20:14:00,2.15492,2.1572,2.15326,2.15717,11380000.0
2008-05-20 20:15:00,2.15674,2.15691,2.15432,2.15432,8000000.0
2008-05-20 20:16:00,2.15219,2.15605,2.15219,2.15599,11000000.0
2008-05-20 20:17:00,2.15163,2.15676,2.15163,2.15256,7500000.0
2008-05-20 20:18:00,2.15746,2.15746,2.15416,2.15668,8630000.0
2008-05-20 20:19:00,2.15448,2.15712,2.15052,2.15671,9380000.0
2008-05-20 20:20:00,2.15284,2.15696,2.15256,2.15256,12250000.0
2008-05-20 20:21:00,2.15542,2.15658,2.15214,2.15653,9000000.0
2008-05-20 20:22:00,2.15683,2.15747,2.15472,2.15472,6380000.0
2008-05-20 20:23:00,2.15495,2.15755,2.15304,2.15351,7000000.0
2008-05-20 20:24:00,2.15432,2.15744,2.15432,2.15466,11880000.0
2008-05-20 20:25:00,2.15642,2.15642,2.15372,2.15421,10130000.0
2008-05-20 20:26:00,2.15474,2.15809,2.15187,2.15307,10750000.0
2008-05-20 20:27:00,2.15779,2.15804,2.15209,2.15209,6630000.0
2008-05-20 20:28:00,2.15642,2.15642,2.15103,2.1528,5250000.0
2008-05-20 20:29:00,2.15416,2.1561,2.15365,2.15607,11260000.0
2008-05-20 20:30:00,2.15512,2.15673,2.15298,2.15388,10250000.0
2008-05-20 20:31:00,2.15552,2.15702,2.15341,2.15349,7130000.0
2008-05-20 20:32:00,2.1565,2.15676,2.1533,2.1533,8510000.0
2008-05-20 20:33:00,2.15554,2.15639,2.15165,2.15339,8750000.0
2008-05-20 20:34:00,2.15529,2.15693,2.15421,2.15635,6250000.0
2008-05-20 20:35:00,2.15678,2.15717,2.15262,2.15553,5260000.0
2008-05-20 20:36:00,2.15517,2.15617,2.1528,2.15334,13750000.0
2008-05-20 20:37:00,2.15597,2.15663,2.15306,2.15326,10250000.0
2008-05-20 20:38:00,2.15473,2.15672,2.15234,2.15479,11250000.0
2008-05-20 20:39:00,2.15471,2.156,2.15212,2.15212,5630000.0
2008-05-20 20:40:00,2.15529,2.15747,2.15046,2.15726,12000000.0
2008-05-20 20:41:00,2.15767,2.15767,2.15423,2.1555,8510000.0
2008-05-20 20:42:00,2.15557,2.15678,2.15106,2.15578,12380000.0
2008-05-20 20:43:00,2.15649,2.15649,2.15212,2.15362,7500000.0
2008-05-20 20:44:00,2.15611,2.15663,2.152,2.15663,12500000.0
2008-05-20 20:45:00,2.1534,2.1573,2.1534,2.15678,5250000.0
2008-05-20 20:46:00,2.1526,2.15524,2.15209,2.15492,9000000.0
2008-05-20 20:47:00,2.15452,2.1566,2.15226,2.1566,8250000.0
2008-05-20 20:48:00,2.15548,2.15617,2.15115,2.1539,7750000.0
2008-05-20 20:49:00,2.15559,2.15663,2.15212,2.15592,7750000.0
2008-05-20 20:50:00,2.15371,2.15631,2.15177,2.15591,14250000.0
2008-05-20 20:51:00,2.15203,2.15528,2.1504,2.15428,7630000.0
2008-05-20 20:52:00,2.15587,2.1564,2.15006,2.1564,6500000.0
2008-05-20 20:53:00,2.1536,2.15658,2.15255,2.15658,6750000.0
2008-05-20 20:54:00,2.15708,2.15708,2.15231,2.15315,9500000.0
2008-05-20 20:55:00,2.15503,2.15658,2.14956,2.15518,9750000.0
2008-05-20 20:56:00,2.15269,2.15577,2.15222,2.15222,6000000.0
2008-05-20 20:57:00,2.15671,2.15671,2.15344,2.15576,10250000.0
2008-05-20 20:58:00,2.1557,2.15608,2.15409,2.15608,5250000.0
2008-05-20 20:59:00,2.15394,2.15611,2.14911,2.15611,9640000.0
2008-05-20 21:00:00,2.15512,2.15636,2.15249,2.15418,9000000.0
2008-05-20 21:01:00,2.15555,2.15654,2.15101,2.15293,5880000.0
2008-05-20 21:02:00,2.15185,2.15632,2.15091,2.15091,13000000.0
2008-05-20 21:03:00,2.15319,2.15577,2.15319,2.15439,9250000.0
2008-05-20 21:04:00,2.15252,2.15646,2.15252,2.15413,5250000.0
2008-05-20 21:05:00,2.15503,2.15639,2.153,2.15562,11750000.0
2008-05-20 21:06:00,2.15273,2.1551,2.15189,2.15248,10630000.0
2008-05-20 21:07:00,2.15378,2.15687,2.15371,2.15527,7500000.0
2008-05-20 21:08:00,2.15219,2.15639,2.15219,2.15606,13750000.0
2008-05-20 21:09:00,2.15405,2.15621,2.15232,2.15506,10500000.0
2008-05-20 21:10:00,2.15383,2.15677,2.15362,2.15374,7000000.0
2008-05-20 21:11:00,2.15463,2.15596,2.15269,2.15539,5500000.0
2008-05-20 21:12:00,2.1532,2.1532,2.14931,2.14931,5880000.0
2008-05-20 21:13:00,2.15563,2.15563,2.15167,2.15316,10750000.0
2008-05-20 21:14:00,2.15522,2.15613,2.15231,2.15231,6880000.0
2008-05-20 21:15:00,2.15482,2.15609,2.15228,2.15609,8500000.0
2008-05-20 21:16:00,2.15419,2.1558,2.15301,2.15301,6500000.0
2008-05-20 21:17:00,2.15142,2.15658,2.15043,2.15621,8500000.0
2008-05-20 21:18:00,2.15706,2.15706,2.1527,2.15396,7000000.0
2008-05-20 21:19:00,2.15398,2.15639,2.15251,2.15611,5500000.0
2008-05-20 21:20:00,2.15643,2.1571,2.15188,2.15647,8250000.0
2008-05-20 21:21:00,2.15549,2.15651,2.15306,2.15498,10630000.0
2008-05-20 21:22:00,2.14901,2.15669,2.14901,2.15388,8630000.0
2008-05-20 21:23:00,2.15635,2.15662,2.15428,2.1552,5750000.0
2008-05-20 21:24:00,2.15639,2.15639,2.15224,2.1546,9250000.0
2008-05-20 21:25:00,2.15445,2.15619,2.15087,2.15286,8500000.0
2008-05-20 21:26:00,2.15526,2.15593,2.15144,2.15593,9000000.0
2008-05-20 21:27:00,2.15423,2.15481,2.15113,2.15113,5750000.0
2008-05-20 21:28:00,2.15449,2.15647,2.15078,2.15647,7130000.0
2008-05-20 21:29:00,2.15421,2.15609,2.15127,2.15549,6380000.0
2008-05-20 21:30:00,2.15731,2.15731,2.15101,2.15679,13750000.0
2008-05-20 21:31:00,2.15273,2.15579,2.15146,2.15146,8260000.0
2008-05-20 21:32:00,2.15139,2.15681,2.15139,2.15681,5500000.0
2008-05-20 21:33:00,2.15667,2.15741,2.15385,2.1567,5250000.0
2008-05-20 21:34:00,2.1569,2.1569,2.15253,2.15406,9250000.0
2008-05-20 21:35:00,2.15031,2.15635,2.15031,2.15587,7250000.0
2008-05-20 21:36:00,2.15545,2.15618,2.1546,2.15473,8250000.0
2008-05-20 21:37:00,2.15717,2.15764,2.15178,2.15764,7000000.0
2008-05-20 21:38:00,2.15415,2.15736,2.15415,2.15456,7880000.0
2008-05-20 21:39:00,2.15569,2.15683,2.15189,2.15683,10500000.0
2008-05-20 21:40:00,2.15583,2.15707,2.15277,2.1564,7000000.0
2008-05-20 21:41:00,2.1569,2.1578,2.15378,2.15378,8630000.0
2008-05-20 21:42:00,2.15542,2.15788,2.15542,2.15765,6250000.0
2008-05-20 21:43:00,2.15652,2.15721,2.15503,2.15503,7880000.0
2008-05-20 21:44:00,2.15533,2.15671,2.15515,2.15515,6000000.0
2008-05-20 21:45:00,2.15543,2.15671,2.15392,2.15392,10750000.0
2008-05-20 21:46:00,2.15824,2.15824,2.15357,2.15783,9760000.0
2008-05-20 21:47:00,2.1569,2.15832,2.15341,2.15609,10250000.0
2008-05-20 21:48:00,2.15626,2.1576,2.15201,2.15548,10630000.0
2008-05-20 21:49:00,2.15681,2.15743,2.15147,2.15147,5500000.0
2008-05-20 21:50:00,2.1539,2.15728,2.15272,2.15728,6260000.0
2008-05-20 21:51:00,2.15255,2.15611,2.15255,2.15511,5500000.0
2008-05-20 21:52:00,2.15318,2.15566,2.15067,2.15472,6000000.0
2008-05-20 21:53:00,2.15694,2.15694,2.15337,2.15402,9000000.0
2008-05-20 21:54:00,2.15608,2.15802,2.15552,2.15774,8250000.0
2008-05-20 21:55:00,2.15226,2.15671,2.15132,2.15385,8500000.0
2008-05-20 21:56:00,2.15546,2.15614,2.15039,2.15039,7750000.0
2008-05-20 21:57:00,2.15312,2.15713,2.153,2.153,8250000.0
2008-05-20 21:58:00,2.15587,2.15622,2.1528,2.15382,7500000.0
2008-05-20 21:59:00,2.15287,2.15648,2.15176,2.15176,9380000.0
2008-05-20 22:00:00,2.15586,2.15606,2.15302,2.15417,6250000.0
2008-05-20 22:01:00,2.15387,2.15584,2.15387,2.15484,5500000.0
2008-05-20 22:02:00,2.15721,2.15721,2.15094,2.15454,8000000.0
2008-05-20 22:03:00,2.15572,2.1574,2.15363,2.1574,13000000.0
2008-05-20 22:04:00,2.15387,2.15734,2.15387,2.15652,7750000.0
2008-05-20 22:05:00,2.15664,2.15664,2.15246,2.15246,5250000.0
2008-05-20 22:06:00,2.1562,2.1562,2.1519,2.15462,10000000.0
2008-05-20 22:07:00,2.15542,2.15733,2.15374,2.15443,6250000.0
2008-05-20 22:08:00,2.15457,2.15671,2.15422,2.15671,6250000.0
2008-05-20 22:09:00,2.15543,2.15693,2.15225,2.15552,9130000.0
2008-05-20 22:10:00,2.15549,2.15681,2.15137,2.15681,13250000.0
2008-05-20 22:11:00,2.15283,2.15681,2.15216,2.15551,7500000.0
2008-05-20 22:12:00,2.15335,2.15687,2.15335,2.15687,8880000.0
2008-05-20 22:13:00,2.15559,2.15672,2.15008,2.15497,9000000.0
2008-05-20 22:14:00,2.1541,2.15563,2.15364,2.15364,5750000.0
2008-05-20 22:15:00,2.15119,2.15687,2.15119,2.15675,11000000.0
2008-05-20 22:16:00,2.15491,2.15741,2.15216,2.15741,6250000.0
2008-05-20 22:17:00,2.15612,2.1567,2.15098,2.15593,9010000.0
2008-05-20 22:18:00,2.15692,2.15738,2.15212,2.15738,7250000.0
2008-05-20 22:19:00,2.15524,2.15779,2.15366,2.15366,5750000.0
2008-05-20 22:20:00,2.1576,2.15784,2.15353,2.15353,7500000.0
2008-05-20 22:21:00,2.15747,2.15747,2.15473,2.15473,9750000.0
2008-05-20 22:22:00,2.15768,2.15807,2.15427,2.15711,7250000.0
2008-05-20 22:23:00,2.15801,2.15801,2.15029,2.15029,9000000.0
2008-05-20 22:24:00,2.15627,2.15793,2.15458,2.15793,6000000.0
2008-05-20 22:25:00,2.15721,2.15747,2.15389,2.15719,6880000.0
2008-05-20 22:26:00,2.15651,2.15784,2.15407,2.15784,6750000.0
2008-05-20 22:27:00,2.1556,2.15806,2.15324,2.15425,6500000.0
2008-05-20 22:28:00,2.15668,2.15732,2.15456,2.15456,13000000.0
2008-05-20 22:29:00,2.15771,2.15817,2.15515,2.15817,8750000.0
2008-05-20 22:30:00,2.15494,2.15726,2.15325,2.15726,7250000.0
2008-05-20 22:31:00,2.15685,2.15809,2.15121,2.15809,8750000.0
2008-05-20 22:32:00,2.15315,2.15766,2.15315,2.15766,9250000.0
2008-05-20 22:33:00,2.15691,2.15823,2.15518,2.15518,8750000.0
2008-05-20 22:34:00,2.15772,2.15803,2.15382,2.15609,6000000.0
2008-05-20 22:35:00,2.15582,2.15719,2.15488,2.15709,6500000.0
2008-05-20 22:36:00,2.15581,2.15843,2.15346,2.15843,7000000.0
2008-05-20 22:37:00,2.15593,2.15908,2.15297,2.15395,8250000.0
2008-05-20 22:38:00,2.15573,2.15816,2.15209,2.15816,8000000.0
2008-05-20 22:39:00,2.15287,2.15772,2.15287,2.15503,6500000.0
2008-05-20 22:40:00,2.15845,2.15845,2.15557,2.15794,8500000.0
2008-05-20 22:41:00,2.15914,2.15923,2.15549,2.15587,6000000.0
2008-05-20 22:42:00,2.15616,2.15838,2.15394,2.15394,6250000.0
2008-05-20 22:43:00,2.15144,2.15847,2.15144,2.15847,8380000.0
2008-05-20 22:44:00,2.15859,2.15865,2.15157,2.1566,6250000.0
2008-05-20 22:45:00,2.15701,2.15797,2.15456,2.15763,9380000.0
2008-05-20 22:46:00,2.15737,2.15831,2.15203,2.15831,7500000.0
2008-05-20 22:47:00,2.15836,2.15836,2.15421,2.15726,5500000.0
2008-05-20 22:48:00,2.15356,2.15864,2.15356,2.1581,8510000.0
2008-05-20 22:49:00,2.15759,2.15759,2.15317,2.15317,6500000.0
2008-05-20 22:50:00,2.15794,2.15985,2.15568,2.15797,9260000.0
2008-05-20 22:51:00,2.15383,2.1593,2.15383,2.15729,10250000.0
2008-05-20 22:52:00,2.15539,2.15897,2.1553,2.15889,6750000.0
2008-05-20 22:53:00,2.15911,2.15911,2.15311,2.15608,6630000.0
2008-05-20 22:54:00,2.15747,2.15912,2.15628,2.15628,7880000.0
2008-05-20 22:55:00,2.15903,2.15903,2.15472,2.15624,6750000.0
2008-05-20 22:56:00,2.1591,2.1591,2.1534,2.15599,5250000.0
2008-05-20 22:57:00,2.15656,2.15877,2.15328,2.15645,8760000.0
2008-05-20 22:58:00,2.15952,2.15952,2.15044,2.15306,8250000.0
2008-05-20 22:59:00,2.15683,2.15813,2.15441,2.15813,8000000.0
2008-05-20 23:00:00,2.1594,2.16073,2.15409,2.16073,9500000.0
2008-05-20 23:01:00,2.15882,2.15882,2.1548,2.15682,8130000.0
2008-05-20 23:02:00,2.15768,2.15813,2.15279,2.15741,5250000.0
2008-05-20 23:03:00,2.15848,2.15848,2.15377,2.15777,8500000.0
2008-05-20 23:04:00,2.15649,2.15897,2.15436,2.15849,6250000.0
2008-05-20 23:05:00,2.15864,2.15864,2.1544,2.15619,10750000.0
2008-05-20 23:06:00,2.15424,2.15813,2.15424,2.15524,11250000.0
2008-05-20 23:07:00,2.1549,2.15731,2.15191,2.15337,7500000.0
2008-05-20 23:08:00,2.15878,2.15878,2.15282,2.15791,10380000.0
2008-05-20 23:09:00,2.15778,2.15867,2.15252,2.15812,6750000.0
2008-05-20 23:10:00,2.15719,2.15824,2.15652,2.15658,7880000.0
2008-05-20 23:11:00,2.15709,2.15877,2.15402,2.15877,11250000.0
2008-05-20 23:12:00,2.15594,2.15915,2.15208,2.15915,8000000.0
2008-05-20 23:13:00,2.15763,2.1578,2.15457,2.15607,8250000.0
2008-05-20 23:14:00,2.15589,2.1565,2.15126,2.15515,6000000.0
2008-05-20 23:15:00,2.15181,2.15816,2.15181,2.15816,8500000.0
2008-05-20 23:16:00,2.15339,2.15687,2.15339,2.15568,9000000.0
2008-05-20 23:17:00,2.15735,2.15735,2.15516,2.15701,6130000.0
2008-05-20 23:18:00,2.15684,2.15752,2.15527,2.15614,7000000.0
2008-05-20 23:19:00,2.15589,2.15804,2.15218,2.15765,9000000.0
2008-05-20 23:20:00,2.15746,2.15752,2.15506,2.15704,10630000.0
2008-05-20 23:21:00,2.15266,2.15722,2.15266,2.15722,6250000.0
2008-05-20 23:22:00,2.15692,2.15708,2.15262,2.15671,11010000.0
2008-05-20 23:23:00,2.15428,2.15795,2.15356,2.15706,9000000.0
2008-05-20 23:24:00,2.15538,2.15538,2.1512,2.1543,7000000.0
2008-05-20 23:25:00,2.15548,2.15767,2.15341,2.15586,6500000.0
2008-05-20 23:26:00,2.15526,2.15696,2.15251,2.15251,10250000.0
2008-05-20 23:28:00,2.15556,2.15695,2.15262,2.15368,6750000.0
2008-05-20 23:29:00,2.15614,2.15774,2.15582,2.15774,6250000.0
2008-05-20 23:30:00,2.15504,2.15814,2.15463,2.15814,10630000.0
2008-05-20 23:31:00,2.15409,2.15854,2.15409,2.1558,12500000.0
2008-05-20 23:32:00,2.15494,2.156,2.15171,2.15435,8500000.0
2008-05-20 23:33:00,2.15624,2.15742,2.1526,2.15561,6750000.0
2008-05-20 23:34:00,2.15793,2.15793,2.15112,2.1559,11750000.0
2008-05-20 23:35:00,2.15677,2.15788,2.15444,2.15664,12250000.0
2008-05-20 23:36:00,2.15568,2.15625,2.152,2.15625,8750000.0
2008-05-20 23:37:00,2.15572,2.15749,2.15363,2.1542,7390000.0
2008-05-20 23:38:00,2.15677,2.15759,2.15567,2.15633,7500000.0
2008-05-20 23:39:00,2.15554,2.15847,2.15554,2.1557,8750000.0
2008-05-20 23:40:00,2.15758,2.15758,2.15552,2.15704,7750000.0
2008-05-20 23:41:00,2.15668,2.15843,2.1533,2.15843,7500000.0
2008-05-20 23:42:00,2.15562,2.15829,2.15312,2.15599,7380000.0
2008-05-20 23:43:00,2.15622,2.15713,2.15536,2.15611,6750000.0
2008-05-20 23:44:00,2.15731,2.15768,2.15411,2.1543,5750000.0
2008-05-20 23:45:00,2.15719,2.15767,2.15488,2.15495,6750000.0
2008-05-20 23:46:00,2.15725,2.15875,2.15537,2.15537,5630000.0
2008-05-20 23:47:00,2.15655,2.15832,2.15409,2.15587,9500000.0
2008-05-20 23:48:00,2.15558,2.15738,2.15553,2.15738,5750000.0
2008-05-20 23:49:00,2.15456,2.15764,2.15347,2.15377,5380000.0
2008-05-20 23:50:00,2.15567,2.15688,2.15097,2.15612,8750000.0
2008-05-20 23:51:00,2.15732,2.15798,2.15272,2.15712,5880000.0
2008-05-20 23:52:00,2.15634,2.15875,2.15288,2.15572,19500000.0
2008-05-20 23:53:00,2.15664,2.15693,2.15323,2.15536,8250000.0
2008-05-20 23:55:00,2.15708,2.15803,2.15706,2.15706,6000000.0
2008-05-20 23:56:00,2.15778,2.15819,2.15418,2.15418,8000000.0
2008-05-20 23:57:00,2.15715,2.15817,2.15348,2.1554,10880000.0
2008-05-20 23:58:00,2.15697,2.15712,2.15348,2.15628,6630000.0
2008-05-20 23:59:00,2.157,2.15712,2.15463,2.15527,7880000.0
2008-05-21 00:00:00,2.15719,2.15822,2.15572,2.15572,8250000.0
2008-05-21 00:01:00,2.15492,2.15684,2.15379,2.15379,7250000.0
2008-05-21 00:02:00,2.15545,2.15769,2.15545,2.1575,15000000.0
2008-05-21 00:03:00,2.15198,2.15684,2.15176,2.15662,7880000.0
2008-05-21 00:04:00,2.15457,2.15788,2.15457,2.15788,14880000.0
2008-05-21 00:05:00,2.15693,2.15886,2.15147,2.15864,16380000.0
2008-05-21 00:06:00,2.1567,2.15938,2.15289,2.15624,10630000.0
2008-05-21 00:07:00,2.15414,2.15899,2.15408,2.15883,10750000.0
2008-05-21 00:08:00,2.15732,2.1595,2.15564,2.15845,8130000.0
2008-05-21 00:09:00,2.15648,2.1572,2.15422,2.15563,6000000.0
2008-05-21 00:10:00,2.15327,2.15907,2.15313,2.156,9630000.0
2008-05-21 00:11:00,2.15833,2.15838,2.15444,2.15715,15250000.0
2008-05-21 00:12:00,2.15634,2.15745,2.15553,2.15601,7750000.0
2008-05-21 00:13:00,2.157,2.15763,2.15499,2.15754,6250000.0
2008-05-21 00:14:00,2.15728,2.15728,2.1516,2.15545,9250000.0
2008-05-21 00:15:00,2.15757,2.15879,2.15606,2.15606,7000000.0
2008-05-21 00:17:00,2.1572,2.15808,2.15244,2.15347,6630000.0
2008-05-21 00:18:00,2.1567,2.15821,2.15615,2.15796,5250000.0
2008-05-21 00:19:00,2.15689,2.15821,2.15648,2.15648,9630000.0
2008-05-21 00:20:00,2.15471,2.15763,2.1541,2.15463,11880000.0
2008-05-21 00:21:00,2.158,2.15825,2.15075,2.15075,5250000.0
2008-05-21 00:22:00,2.15565,2.15565,2.15474,2.15502,5130000.0
2008-05-21 00:23:00,2.15586,2.15729,2.15379,2.15404,8880000.0
2008-05-21 00:24:00,2.15566,2.15696,2.15308,2.15696,8010000.0
2008-05-21 00:25:00,2.15565,2.15578,2.15209,2.15209,7000000.0
2008-05-21 00:26:00,2.15443,2.15787,2.15443,2.15787,6380000.0
2008-05-21 00:27:00,2.15511,2.15799,2.15418,2.15706,8510000.0
2008-05-21 00:28:00,2.15699,2.15817,2.154,2.15808,6880000.0
2008-05-21 00:29:00,2.1562,2.15831,2.14989,2.15656,17750000.0
2008-05-21 00:31:00,2.15417,2.15886,2.15353,2.15863,7000000.0
2008-05-21 00:32:00,2.15632,2.15758,2.15381,2.15718,13500000.0
2008-05-21 00:33:00,2.15506,2.15753,2.1549,2.15753,7750000.0
2008-05-21 00:34:00,2.15817,2.15817,2.15406,2.15747,7130000.0
2008-05-21 00:35:00,2.15641,2.15766,2.15412,2.15766,5500000.0
2008-05-21 00:36:00,2.15671,2.15813,2.15611,2.15813,6750000.0
2008-05-21 00:37:00,2.15705,2.15796,2.15594,2.15796,6750000.0
2008-05-21 00:38:00,2.15661,2.15775,2.15347,2.15724,9500000.0
2008-05-21 00:39:00,2.15548,2.15642,2.15148,2.15148,6250000.0
2008-05-21 00:40:00,2.15597,2.15682,2.15249,2.15682,5500000.0
2008-05-21 00:41:00,2.15644,2.15741,2.15449,2.15539,6000000.0
2008-05-21 00:42:00,2.15696,2.15696,2.15241,2.15503,7500000.0
2008-05-21 00:43:00,2.15185,2.15629,2.15185,2.15479,6630000.0
2008-05-21 00:45:00,2.15596,2.15812,2.15289,2.15797,10630000.0
2008-05-21 00:46:00,2.15795,2.15795,2.15518,2.1562,10630000.0
2008-05-21 00:47:00,2.15752,2.15814,2.15429,2.15768,10750000.0
2008-05-21 00:48:00,2.15335,2.15677,2.1529,2.15463,5750000.0
2008-05-21 00:49:00,2.1554,2.15745,2.1554,2.15719,5250000.0
2008-05-21 00:50:00,2.15668,2.15768,2.15392,2.15732,5250000.0
2008-05-21 00:51:00,2.15812,2.15812,2.15337,2.15575,14000000.0
2008-05-21 00:52:00,2.15544,2.15544,2.15153,2.15479,5750000.0
2008-05-21 00:53:00,2.15629,2.15645,2.15201,2.1531,16630000.0
2008-05-21 00:54:00,2.15823,2.15823,2.15558,2.1573,6250000.0
2008-05-21 00:56:00,2.15751,2.15935,2.1547,2.15823,9250000.0
2008-05-21 00:57:00,2.1583,2.15848,2.15756,2.15774,5250000.0
2008-05-21 00:59:00,2.15746,2.15847,2.15728,2.15847,8750000.0
2008-05-21 01:00:00,2.15743,2.15793,2.15089,2.15553,6130000.0
2008-05-21 01:01:00,2.15806,2.15957,2.15781,2.15957,8500000.0
2008-05-21 01:02:00,2.15541,2.15896,2.15506,2.15769,8630000.0
2008-05-21 01:03:00,2.15895,2.15907,2.1527,2.15907,12010000.0
2008-05-21 01:04:00,2.15907,2.15992,2.15318,2.15877,17510000.0
2008-05-21 01:05:00,2.15907,2.15907,2.15316,2.15752,15000000.0
2008-05-21 01:06:00,2.15599,2.15633,2.15585,2.15633,6750000.0
2008-05-21 01:07:00,2.15937,2.15937,2.15388,2.15843,13250000.0
2008-05-21 01:08:00,2.15814,2.15814,2.15491,2.15608,7630000.0
2008-05-21 01:09:00,2.15927,2.15951,2.15518,2.15939,5500000.0
2008-05-21 01:10:00,2.15692,2.15958,2.15621,2.15958,7250000.0
2008-05-21 01:11:00,2.15674,2.15928,2.1547,2.15887,5750000.0
2008-05-21 01:12:00,2.15692,2.15903,2.15692,2.15704,7130000.0
2008-05-21 01:13:00,2.15796,2.15922,2.15512,2.15639,11250000.0
2008-05-21 01:14:00,2.15471,2.15853,2.1546,2.15647,6260000.0
2008-05-21 01:15:00,2.15802,2.15823,2.1547,2.15807,7750000.0
2008-05-21 01:16:00,2.15915,2.15918,2.1542,2.15874,10000000.0
2008-05-21 01:17:00,2.15795,2.15841,2.154,2.15841,7250000.0
2008-05-21 01:18:00,2.1535,2.15856,2.1535,2.15856,6630000.0
2008-05-21 01:19:00,2.15707,2.15859,2.15588,2.15662,7750000.0
2008-05-21 01:20:00,2.15769,2.15909,2.1543,2.15824,10750000.0
2008-05-21 01:21:00,2.15811,2.15859,2.15435,2.15435,11130000.0
2008-05-21 01:22:00,2.15576,2.1603,2.15078,2.15078,14250000.0
2008-05-21 01:23:00,2.15859,2.1593,2.15483,2.15777,15000000.0
2008-05-21 01:24:00,2.15467,2.15852,2.15467,2.15472,7750000.0
2008-05-21 01:25:00,2.1566,2.1585,2.15336,2.15534,10500000.0
2008-05-21 01:26:00,2.15844,2.15844,2.1525,2.15542,10880000.0
2008-05-21 01:27:00,2.15654,2.15906,2.15343,2.15576,9750000.0
2008-05-21 01:28:00,2.15907,2.15907,2.15514,2.15741,6500000.0
2008-05-21 01:29:00,2.15747,2.1588,2.1569,2.1569,11750000.0
2008-05-21 01:30:00,2.1546,2.16015,2.1544,2.15845,10000000.0
2008-05-21 01:31:00,2.15634,2.15873,2.15367,2.15665,9880000.0
2008-05-21 01:32:00,2.1571,2.15841,2.1571,2.15763,7000000.0
2008-05-21 01:33:00,2.15849,2.15849,2.1562,2.1562,4250000.0
2008-05-21 01:34:00,2.15892,2.16013,2.15447,2.15655,8750000.0
2008-05-21 01:35:00,2.15271,2.15742,2.15271,2.15701,5750000.0
2008-05-21 01:36:00,2.15685,2.15759,2.15524,2.15524,11630000.0
2008-05-21 01:37:00,2.15584,2.15825,2.15203,2.15786,15880000.0
2008-05-21 01:38:00,2.15853,2.15853,2.15752,2.15793,6000000.0
2008-05-21 01:39:00,2.15825,2.15881,2.15521,2.15554,5500000.0
2008-05-21 01:40:00,2.15799,2.15799,2.15548,2.15692,7130000.0
2008-05-21 01:41:00,2.1583,2.15858,2.15478,2.15478,5500000.0
2008-05-21 01:42:00,2.1552,2.15819,2.15217,2.15643,8750000.0
2008-05-21 01:43:00,2.15634,2.15785,2.15401,2.15639,8630000.0
2008-05-21 01:44:00,2.15619,2.15869,2.15595,2.15595,5250000.0
2008-05-21 01:45:00,2.15556,2.15747,2.15405,2.15405,11250000.0
2008-05-21 01:46:00,2.15473,2.15809,2.15401,2.15661,13380000.0
2008-05-21 01:47:00,2.15672,2.15899,2.15456,2.15725,12000000.0
2008-05-21 01:48:00,2.15846,2.15903,2.15527,2.15887,8380000.0
2008-05-21 01:49:00,2.15656,2.15816,2.15479,2.15816,5630000.0
2008-05-21 01:51:00,2.15756,2.15769,2.15551,2.15769,6880000.0
2008-05-21 01:52:00,2.15635,2.15808,2.15635,2.15786,8250000.0
2008-05-21 01:53:00,2.15792,2.15882,2.15547,2.15547,15000000.0
2008-05-21 01:54:00,2.15615,2.15825,2.15452,2.15524,17500000.0
2008-05-21 01:55:00,2.15804,2.15873,2.15344,2.15873,21000000.0
2008-05-21 01:56:00,2.15705,2.15836,2.15572,2.15724,10250000.0
2008-05-21 01:57:00,2.15814,2.15829,2.1559,2.15829,11880000.0
2008-05-21 01:58:00,2.15793,2.15816,2.15617,2.15617,5630000.0
2008-05-21 02:00:00,2.15925,2.15925,2.1548,2.15706,7750000.0
2008-05-21 02:01:00,2.15889,2.15889,2.15223,2.15223,10000000.0
2008-05-21 02:02:00,2.15802,2.15893,2.15376,2.15835,14130000.0
2008-05-21 02:03:00,2.1559,2.15846,2.15364,2.15607,6500000.0
2008-05-21 02:04:00,2.15814,2.15944,2.1555,2.15573,16000000.0
2008-05-21 02:05:00,2.15771,2.15822,2.15479,2.15591,6250000.0
2008-05-21 02:06:00,2.15663,2.1576,2.15341,2.15341,9750000.0
2008-05-21 02:07:00,2.15628,2.15885,2.15406,2.15788,15500000.0
2008-05-21 02:08:00,2.15632,2.15741,2.15578,2.15721,5500000.0
2008-05-21 02:09:00,2.15561,2.15672,2.1532,2.1532,8500000.0
2008-05-21 02:10:00,2.15704,2.15725,2.15504,2.15592,8380000.0
2008-05-21 02:11:00,2.15389,2.15699,2.15389,2.15389,9630000.0
2008-05-21 02:12:00,2.15769,2.15782,2.15533,2.15586,10880000.0
2008-05-21 02:13:00,2.15219,2.15784,2.15219,2.1544,11750000.0
2008-05-21 02:14:00,2.15632,2.1576,2.15159,2.15706,11380000.0
2008-05-21 02:15:00,2.15509,2.15724,2.15052,2.15692,18380000.0
2008-05-21 02:16:00,2.15502,2.15764,2.15138,2.1549,11000000.0
2008-05-21 02:17:00,2.15342,2.15648,2.15176,2.15648,8250000.0
2008-05-21 02:18:00,2.15566,2.15748,2.15236,2.15544,15500000.0
2008-05-21 02:19:00,2.15229,2.15629,2.15229,2.15437,10380000.0
2008-05-21 02:20:00,2.15684,2.15746,2.15179,2.15742,5500000.0
2008-05-21 02:21:00,2.15762,2.15762,2.15604,2.15737,9250000.0
2008-05-21 02:22:00,2.15796,2.15796,2.15516,2.15588,5630000.0
2008-05-21 02:23:00,2.15535,2.15757,2.15535,2.15593,6750000.0
2008-05-21 02:24:00,2.15492,2.15717,2.15257,2.15439,10250000.0
2008-05-21 02:25:00,2.15404,2.15592,2.15256,2.15256,8750000.0
2008-05-21 02:26:00,2.15508,2.15508,2.15094,2.15419,9750000.0
2008-05-21 02:27:00,2.15662,2.15662,2.15091,2.15625,13000000.0
2008-05-21 02:28:00,2.15653,2.15653,2.15117,2.15499,6750000.0
2008-05-21 02:29:00,2.15209,2.15613,2.15209,2.15386,10750000.0
2008-05-21 02:30:00,2.15628,2.15628,2.15368,2.15368,6250000.0
2008-05-21 02:31:00,2.15636,2.15636,2.15224,2.15561,8000000.0
2008-05-21 02:32:00,2.15475,2.15755,2.15227,2.15755,6500000.0
2008-05-21 02:33:00,2.15169,2.1565,2.15107,2.15107,11760000.0
2008-05-21 02:34:00,2.15701,2.15701,2.15234,2.15627,19260000.0
2008-05-21 02:35:00,2.15207,2.1565,2.15207,2.15351,6000000.0
2008-05-21 02:36:00,2.15608,2.15876,2.15208,2.15798,12880000.0
2008-05-21 02:37:00,2.15491,2.15797,2.15179,2.1564,6500000.0
2008-05-21 02:38:00,2.15273,2.15685,2.1517,2.15538,7750000.0
2008-05-21 02:39:00,2.15469,2.15469,2.15243,2.1532,6250000.0
2008-05-21 02:40:00,2.15672,2.15674,2.15266,2.15266,12500000.0
2008-05-21 02:41:00,2.15392,2.1574,2.15211,2.15553,10250000.0
2008-05-21 02:42:00,2.15693,2.15728,2.1536,2.15728,10130000.0
2008-05-21 02:43:00,2.15382,2.15784,2.15327,2.1563,9250000.0
2008-05-21 02:44:00,2.15581,2.15624,2.15364,2.15597,8250000.0
2008-05-21 02:45:00,2.15509,2.15574,2.15011,2.15469,8750000.0
2008-05-21 02:46:00,2.15252,2.15615,2.15252,2.15397,6000000.0
2008-05-21 02:47:00,2.15607,2.15607,2.15294,2.15294,7500000.0
2008-05-21 02:48:00,2.15581,2.15639,2.15176,2.15412,19630000.0
2008-05-21 02:49:00,2.15461,2.15592,2.15344,2.15344,8380000.0
2008-05-21 02:50:00,2.15465,2.15608,2.15274,2.15371,8500000.0
2008-05-21 02:51:00,2.15238,2.15647,2.15209,2.15647,5250000.0
2008-05-21 02:52:00,2.15244,2.1561,2.15244,2.1561,10250000.0
2008-05-21 02:53:00,2.15508,2.15578,2.15405,2.15405,4880000.0
2008-05-21 02:54:00,2.15547,2.15623,2.15189,2.15253,5500000.0
2008-05-21 02:55:00,2.15331,2.1554,2.15331,2.15368,7500000.0
2008-05-21 02:56:00,2.15387,2.15568,2.15288,2.15288,8750000.0
2008-05-21 02:57:00,2.15394,2.15582,2.15253,2.15507,11250000.0
2008-05-21 02:58:00,2.15554,2.1569,2.15447,2.1569,4880000.0
2008-05-21 02:59:00,2.15521,2.15693,2.1511,2.15693,8750000.0
2008-05-21 03:00:00,2.15438,2.15637,2.15175,2.1551,6750000.0
2008-05-21 03:01:00,2.15368,2.15665,2.15209,2.15429,16750000.0
2008-05-21 03:02:00,2.15352,2.15352,2.15127,2.15292,6000000.0
2008-05-21 03:03:00,2.15329,2.156,2.15255,2.15568,7750000.0
2008-05-21 03:04:00,2.15451,2.1562,2.1538,2.15527,9250000.0
2008-05-21 03:05:00,2.15657,2.15657,2.15099,2.15487,10250000.0
2008-05-21 03:06:00,2.15351,2.15587,2.15253,2.15321,12880000.0
2008-05-21 03:07:00,2.15553,2.15633,2.15279,2.15633,8010000.0
2008-05-21 03:08:00,2.15363,2.15705,2.1528,2.15288,7750000.0
2008-05-21 03:09:00,2.15444,2.15537,2.15355,2.15451,5500000.0
2008-05-21 03:10:00,2.15193,2.15646,2.15052,2.15646,12500000.0
2008-05-21 03:11:00,2.15249,2.15556,2.14952,2.15112,6250000.0
2008-05-21 03:12:00,2.15013,2.15532,2.15013,2.15532,5500000.0
2008-05-21 03:13:00,2.15369,2.15491,2.1517,2.15371,8750000.0
2008-05-21 03:14:00,2.15297,2.1546,2.15116,2.15288,5250000.0
2008-05-21 03:15:00,2.1527,2.1535,2.15209,2.1535,7500000.0
2008-05-21 03:16:00,2.15439,2.15439,2.14898,2.14935,8380000.0
2008-05-21 03:17:00,2.15427,2.15427,2.14892,2.15319,10500000.0
2008-05-21 03:18:00,2.15211,2.15408,2.15048,2.15306,8000000.0
2008-05-21 03:19:00,2.1539,2.15423,2.15274,2.15286,7750000.0
2008-05-21 03:20:00,2.15294,2.15393,2.15205,2.15393,8500000.0
2008-05-21 03:21:00,2.15189,2.15376,2.1507,2.15198,9250000.0
2008-05-21 03:22:00,2.15374,2.15412,2.14946,2.14992,7880000.0
2008-05-21 03:23:00,2.15264,2.15542,2.14935,2.15492,8500000.0
2008-05-21 03:24:00,2.15411,2.15544,2.15194,2.15194,9750000.0
2008-05-21 03:25:00,2.15333,2.15586,2.15124,2.15436,6500000.0
2008-05-21 03:26:00,2.1537,2.156,2.15136,2.156,5500000.0
2008-05-21 03:27:00,2.15485,2.15553,2.14941,2.15324,11630000.0
2008-05-21 03:28:00,2.15542,2.15542,2.15292,2.15485,8000000.0
2008-05-21 03:29:00,2.1532,2.15479,2.15231,2.15294,8250000.0
2008-05-21 03:30:00,2.15313,2.15574,2.15165,2.15574,8000000.0
2008-05-21 03:31:00,2.15334,2.15539,2.15134,2.15498,13000000.0
2008-05-21 03:32:00,2.15608,2.1563,2.15289,2.15493,6750000.0
2008-05-21 03:33:00,2.15,2.15557,2.15,2.15457,10630000.0
2008-05-21 03:34:00,2.1535,2.15552,2.14945,2.15416,9750000.0
2008-05-21 03:35:00,2.15371,2.15429,2.15173,2.15428,6000000.0
2008-05-21 03:36:00,2.15581,2.15581,2.15006,2.15398,7750000.0
2008-05-21 03:37:00,2.15455,2.15487,2.15233,2.15233,12250000.0
2008-05-21 03:38:00,2.15414,2.1552,2.15295,2.1552,8750000.0
2008-05-21 03:39:00,2.15374,2.15554,2.15216,2.15253,10380000.0
2008-05-21 03:40:00,2.15502,2.15517,2.14915,2.15203,11250000.0
2008-05-21 03:41:00,2.15177,2.15456,2.15166,2.15274,6250000.0
2008-05-21 03:42:00,2.15292,2.15535,2.15195,2.15535,6500000.0
2008-05-21 03:43:00,2.15556,2.15556,2.15318,2.15353,10750000.0
2008-05-21 03:44:00,2.15484,2.15484,2.15068,2.1523,5500000.0
2008-05-21 03:45:00,2.15234,2.15499,2.15213,2.15213,6380000.0
2008-05-21 03:46:00,2.15149,2.15477,2.1514,2.15248,7500000.0
2008-05-21 03:47:00,2.15318,2.15502,2.15281,2.15281,6000000.0
2008-05-21 03:48:00,2.15594,2.15594,2.15087,2.15549,5380000.0
2008-05-21 03:49:00,2.15149,2.15459,2.15149,2.15229,9750000.0
2008-05-21 03:50:00,2.15237,2.15582,2.15187,2.15187,5500000.0
2008-05-21 03:51:00,2.15581,2.15619,2.1522,2.15619,10000000.0
2008-05-21 03:52:00,2.15439,2.15533,2.15136,2.15161,9750000.0
2008-05-21 03:53:00,2.15318,2.15546,2.15209,2.1548,9000000.0
2008-05-21 03:54:00,2.15289,2.15502,2.14849,2.15502,7750000.0
2008-05-21 03:55:00,2.1551,2.15644,2.15239,2.15472,9880000.0
2008-05-21 03:56:00,2.15113,2.155,2.14991,2.155,9500000.0
2008-05-21 03:57:00,2.15335,2.15476,2.15108,2.15281,7250000.0
2008-05-21 03:58:00,2.15511,2.15513,2.15085,2.15242,6250000.0
2008-05-21 03:59:00,2.15391,2.15474,2.15127,2.15473,7500000.0
2008-05-21 04:00:00,2.15495,2.15521,2.14792,2.15521,7500000.0
2008-05-21 04:01:00,2.15474,2.15548,2.1504,2.15467,6250000.0
2008-05-21 04:02:00,2.15355,2.15514,2.15072,2.15514,4500000.0
2008-05-21 04:03:00,2.1517,2.15447,2.15101,2.1531,8500000.0
2008-05-21 04:04:00,2.15326,2.15447,2.15052,2.15274,7750000.0
2008-05-21 04:05:00,2.15454,2.15497,2.15339,2.15497,9750000.0
2008-05-21 04:06:00,2.15329,2.15514,2.15242,2.15242,9000000.0
2008-05-21 04:07:00,2.1529,2.15512,2.15266,2.15462,8750000.0
2008-05-21 04:08:00,2.15329,2.15545,2.14981,2.15347,6250000.0
2008-05-21 04:09:00,2.15356,2.1552,2.15289,2.15464,8250000.0
2008-05-21 04:10:00,2.15179,2.15483,2.15064,2.15064,8000000.0
2008-05-21 04:11:00,2.1538,2.15576,2.15298,2.15323,12250000.0
2008-05-21 04:12:00,2.15281,2.15467,2.15281,2.15446,5750000.0
2008-05-21 04:13:00,2.15334,2.15538,2.149,2.149,16630000.0
2008-05-21 04:14:00,2.15409,2.1549,2.15115,2.15454,6500000.0
2008-05-21 04:15:00,2.15403,2.15498,2.15306,2.15432,5250000.0
2008-05-21 04:16:00,2.1537,2.15572,2.1537,2.15572,4250000.0
2008-05-21 04:17:00,2.15577,2.15577,2.15467,2.15467,7500000.0
2008-05-21 04:18:00,2.15377,2.15572,2.15274,2.15424,6250000.0
2008-05-21 04:19:00,2.15282,2.15282,2.14912,2.15231,9500000.0
2008-05-21 04:20:00,2.15529,2.15552,2.15193,2.15548,7260000.0
2008-05-21 04:21:00,2.15287,2.15293,2.1512,2.15219,10130000.0
2008-05-21 04:22:00,2.15499,2.15499,2.15105,2.15152,7750000.0
2008-05-21 04:23:00,2.15367,2.15495,2.15129,2.15305,10000000.0
2008-05-21 04:24:00,2.15316,2.15399,2.14986,2.15283,8500000.0
2008-05-21 04:25:00,2.15645,2.15645,2.15131,2.15234,6250000.0
2008-05-21 04:26:00,2.15257,2.15569,2.15017,2.15017,12250000.0
2008-05-21 04:27:00,2.1546,2.15519,2.15288,2.15288,11000000.0
2008-05-21 04:28:00,2.15518,2.15535,2.15108,2.15311,12130000.0
2008-05-21 04:29:00,2.15543,2.15543,2.15281,2.15495,10380000.0
2008-05-21 04:30:00,2.15153,2.15447,2.14767,2.15302,5250000.0
2008-05-21 04:31:00,2.15233,2.15478,2.1481,2.1481,8250000.0
2008-05-21 04:32:00,2.15338,2.15658,2.15092,2.15658,7000000.0
2008-05-21 04:33:00,2.15408,2.15556,2.14898,2.15361,5500000.0
2008-05-21 04:34:00,2.15368,2.15574,2.1533,2.15574,9130000.0
2008-05-21 04:35:00,2.15467,2.15599,2.15056,2.15249,6250000.0
2008-05-21 04:36:00,2.15612,2.15681,2.1507,2.15254,8500000.0
2008-05-21 04:37:00,2.15398,2.15694,2.15286,2.15578,9000000.0
2008-05-21 04:38:00,2.15665,2.15676,2.15188,2.15676,5500000.0
2008-05-21 04:39:00,2.15677,2.15677,2.15047,2.15289,7880000.0
2008-05-21 04:40:00,2.15617,2.15658,2.15429,2.15658,8500000.0
2008-05-21 04:41:00,2.15626,2.15626,2.15234,2.15616,16000000.0
2008-05-21 04:42:00,2.1549,2.15652,2.1521,2.15293,8000000.0
2008-05-21 04:43:00,2.15497,2.15605,2.15396,2.15605,8750000.0
2008-05-21 04:44:00,2.15588,2.15693,2.15483,2.15483,10380000.0
2008-05-21 04:45:00,2.15465,2.15617,2.15184,2.15336,9880000.0
2008-05-21 04:46:00,2.15376,2.1544,2.15203,2.15256,10000000.0
2008-05-21 04:47:00,2.15192,2.15601,2.15192,2.15337,9880000.0
2008-05-21 04:48:00,2.15374,2.15614,2.15056,2.15561,9250000.0
2008-05-21 04:49:00,2.15324,2.15324,2.14976,2.14976,4880000.0
2008-05-21 04:50:00,2.15351,2.15703,2.153,2.15497,7000000.0
2008-05-21 04:51:00,2.15459,2.15602,2.15206,2.15232,7000000.0
2008-05-21 04:52:00,2.15434,2.15615,2.15245,2.15402,7750000.0
2008-05-21 04:53:00,2.15613,2.15633,2.15261,2.15504,7000000.0
2008-05-21 04:54:00,2.15467,2.15543,2.15353,2.15505,12000000.0
2008-05-21 04:55:00,2.15534,2.15548,2.15027,2.15027,7130000.0
2008-05-21 04:56:00,2.15026,2.15446,2.15026,2.15315,7250000.0
2008-05-21 04:57:00,2.15496,2.15564,2.15259,2.15259,7500000.0
2008-05-21 04:58:00,2.15536,2.15624,2.15053,2.15053,10750000.0
2008-05-21 04:59:00,2.15672,2.15672,2.15472,2.15663,10250000.0
2008-05-21 05:00:00,2.15414,2.15629,2.15164,2.15425,9000000.0
2008-05-21 05:01:00,2.15432,2.15515,2.15259,2.15259,7380000.0
2008-05-21 05:02:00,2.15411,2.15561,2.15009,2.15323,5750000.0
2008-05-21 05:03:00,2.15378,2.15564,2.15366,2.15481,7630000.0
2008-05-21 05:04:00,2.1569,2.1569,2.1501,2.15603,8000000.0
2008-05-21 05:05:00,2.15429,2.15615,2.15328,2.15328,6000000.0
2008-05-21 05:06:00,2.15339,2.15655,2.15316,2.15626,12250000.0
2008-05-21 05:07:00,2.15587,2.15618,2.15408,2.15408,10500000.0
2008-05-21 05:08:00,2.15423,2.15651,2.1538,2.1538,7500000.0
2008-05-21 05:09:00,2.15602,2.15637,2.15257,2.1557,12750000.0
2008-05-21 05:10:00,2.15232,2.15572,2.15232,2.15286,5880000.0
2008-05-21 05:11:00,2.15348,2.15731,2.15348,2.15519,10000000.0
2008-05-21 05:12:00,2.15369,2.15613,2.15289,2.15391,11500000.0
2008-05-21 05:13:00,2.15533,2.15629,2.15352,2.15519,7500000.0
2008-05-21 05:14:00,2.15354,2.15667,2.15354,2.15615,5500000.0
2008-05-21 05:15:00,2.15665,2.15688,2.15304,2.15655,6500000.0
2008-05-21 05:16:00,2.1563,2.15703,2.15442,2.15692,13380000.0
2008-05-21 05:18:00,2.15537,2.15619,2.15192,2.15619,8000000.0
2008-05-21 05:19:00,2.15423,2.15423,2.15294,2.15351,8250000.0
2008-05-21 05:20:00,2.1556,2.1556,2.15146,2.15146,10250000.0
2008-05-21 05:21:00,2.15316,2.15345,2.15166,2.15237,5130000.0
2008-05-21 05:22:00,2.15589,2.15589,2.14985,2.14985,8000000.0
2008-05-21 05:23:00,2.15631,2.15631,2.15053,2.15333,5880000.0
2008-05-21 05:24:00,2.15195,2.15589,2.15124,2.15589,7630000.0
2008-05-21 05:25:00,2.15223,2.15584,2.15223,2.15459,6880000.0
2008-05-21 05:26:00,2.15286,2.15645,2.15102,2.15645,7000000.0
2008-05-21 05:27:00,2.15472,2.15583,2.15347,2.15367,12380000.0
2008-05-21 05:28:00,2.15395,2.15686,2.15298,2.15686,5750000.0
2008-05-21 05:29:00,2.15271,2.1556,2.15065,2.1556,8250000.0
2008-05-21 05:31:00,2.15536,2.15643,2.15233,2.15369,7000000.0
2008-05-21 05:32:00,2.15425,2.15546,2.14957,2.15294,7750000.0
2008-05-21 05:33:00,2.15512,2.15608,2.15377,2.15467,7750000.0
2008-05-21 05:34:00,2.15617,2.15617,2.1528,2.15451,8500000.0
2008-05-21 05:35:00,2.15246,2.1562,2.15246,2.15404,6250000.0
2008-05-21 05:36:00,2.15501,2.15501,2.15342,2.15411,7750000.0
2008-05-21 05:37:00,2.15686,2.15686,2.15176,2.15617,5500000.0
2008-05-21 05:38:00,2.15417,2.15691,2.15196,2.15685,5250000.0
2008-05-21 05:39:00,2.15631,2.15634,2.1498,2.15608,9250000.0
2008-05-21 05:40:00,2.15605,2.15605,2.15332,2.15332,7000000.0
2008-05-21 05:41:00,2.15399,2.1569,2.15399,2.15602,6750000.0
2008-05-21 05:42:00,2.15625,2.15625,2.15012,2.15587,6250000.0
2008-05-21 05:43:00,2.15517,2.15517,2.15517,2.15517,750000.0
2008-05-21 05:44:00,2.15119,2.15702,2.15119,2.15391,8250000.0
2008-05-21 05:45:00,2.15546,2.15573,2.15366,2.15533,8750000.0
2008-05-21 05:46:00,2.15511,2.15634,2.15322,2.15369,8500000.0
2008-05-21 05:47:00,2.15648,2.15811,2.15506,2.15506,8500000.0
2008-05-21 05:48:00,2.15424,2.15633,2.15244,2.15303,7750000.0
2008-05-21 05:49:00,2.15587,2.15587,2.15283,2.15585,4000000.0
2008-05-21 05:50:00,2.15591,2.15634,2.14833,2.1499,6000000.0
2008-05-21 05:51:00,2.15456,2.15599,2.14966,2.15554,7750000.0
2008-05-21 05:52:00,2.15582,2.15621,2.15234,2.15329,10750000.0
2008-05-21 05:53:00,2.15492,2.15492,2.14998,2.15459,13000000.0
2008-05-21 05:54:00,2.15353,2.15555,2.15012,2.15555,6250000.0
2008-05-21 05:55:00,2.15489,2.15614,2.15123,2.15384,6000000.0
2008-05-21 05:56:00,2.15631,2.15631,2.15126,2.15475,14750000.0
2008-05-21 05:57:00,2.15572,2.1562,2.15333,2.15449,6250000.0
2008-05-21 05:58:00,2.15578,2.15578,2.15226,2.15435,6250000.0
2008-05-21 05:59:00,2.15321,2.15586,2.15306,2.15586,5630000.0
2008-05-21 06:00:00,2.15463,2.15727,2.15377,2.15535,5750000.0
2008-05-21 06:01:00,2.15676,2.15676,2.15331,2.15349,8500000.0
2008-05-21 06:02:00,2.1547,2.156,2.1547,2.156,1500000.0
2008-05-21 06:04:00,2.15592,2.15644,2.15188,2.15217,7000000.0
2008-05-21 06:05:00,2.15469,2.15707,2.15271,2.15416,5500000.0
2008-05-21 06:07:00,2.15309,2.15658,2.15242,2.15658,6250000.0
2008-05-21 06:08:00,2.15386,2.15589,2.15343,2.15343,6250000.0
2008-05-21 06:09:00,2.15394,2.15464,2.14898,2.15316,13750000.0
2008-05-21 06:10:00,2.15591,2.15591,2.15212,2.15325,10750000.0
2008-05-21 06:11:00,2.15468,2.15561,2.15184,2.15351,5250000.0
2008-05-21 06:12:00,2.15301,2.15523,2.1521,2.15371,7750000.0
2008-05-21 06:13:00,2.15519,2.15606,2.1545,2.1545,3750000.0
2008-05-21 06:14:00,2.15241,2.1568,2.15241,2.1568,8760000.0
2008-05-21 06:15:00,2.15619,2.15738,2.15192,2.15192,6250000.0
2008-05-21 06:16:00,2.15511,2.15548,2.15354,2.15437,4250000.0
2008-05-21 06:17:00,2.15447,2.1571,2.15427,2.15539,6250000.0
2008-05-21 06:18:00,2.15733,2.15733,2.15581,2.15667,6260000.0
2008-05-21 06:19:00,2.15375,2.15795,2.15375,2.15636,11750000.0
2008-05-21 06:20:00,2.15662,2.15755,2.15314,2.15698,10880000.0
2008-05-21 06:21:00,2.15602,2.15715,2.15255,2.15255,9250000.0
2008-05-21 06:22:00,2.15443,2.15716,2.15226,2.15661,12750000.0
2008-05-21 06:23:00,2.15285,2.15715,2.15285,2.15488,5880000.0
2008-05-21 06:24:00,2.15766,2.1579,2.15528,2.15586,8500000.0
2008-05-21 06:25:00,2.15548,2.15653,2.15125,2.15653,7750000.0
2008-05-21 06:26:00,2.15477,2.15699,2.15346,2.15699,9000000.0
2008-05-21 06:27:00,2.1557,2.1557,2.15265,2.15443,9000000.0
2008-05-21 06:28:00,2.15701,2.15701,2.15243,2.15386,5500000.0
2008-05-21 06:29:00,2.15578,2.15631,2.15317,2.15422,9250000.0
2008-05-21 06:30:00,2.15486,2.156,2.15097,2.15396,8000000.0
2008-05-21 06:31:00,2.15362,2.15703,2.15341,2.15531,11500000.0
2008-05-21 06:32:00,2.1554,2.15701,2.15113,2.15604,8500000.0
2008-05-21 06:33:00,2.1549,2.15693,2.15213,2.15213,8880000.0
2008-05-21 06:34:00,2.1548,2.15658,2.15352,2.15498,9000000.0
2008-05-21 06:35:00,2.15721,2.15721,2.15079,2.15555,14630000.0
2008-05-21 06:36:00,2.15463,2.15609,2.15193,2.15609,9500000.0
2008-05-21 06:37:00,2.15374,2.15702,2.15082,2.15675,6750000.0
2008-05-21 06:38:00,2.15318,2.1568,2.153,2.156,12250000.0
2008-05-21 06:39:00,2.15471,2.1565,2.15351,2.15427,7510000.0
2008-05-21 06:40:00,2.15567,2.15716,2.15486,2.15716,9000000.0
2008-05-21 06:41:00,2.15662,2.15662,2.15604,2.15604,3750000.0
2008-05-21 06:42:00,2.15524,2.15682,2.15187,2.15482,7500000.0
2008-05-21 06:43:00,2.15386,2.15773,2.15386,2.15686,9250000.0
2008-05-21 06:44:00,2.15075,2.15661,2.15075,2.15602,7880000.0
2008-05-21 06:45:00,2.15647,2.15647,2.1511,2.15386,9500000.0
2008-05-21 06:46:00,2.15618,2.15703,2.15293,2.15632,10250000.0
2008-05-21 06:47:00,2.15478,2.15728,2.14985,2.15728,9750000.0
2008-05-21 06:48:00,2.15558,2.15686,2.15228,2.15253,11500000.0
2008-05-21 06:49:00,2.1548,2.1572,2.15173,2.15488,12500000.0
2008-05-21 06:50:00,2.15242,2.15542,2.14935,2.14935,6750000.0
2008-05-21 06:51:00,2.15686,2.15704,2.15515,2.15638,7880000.0
2008-05-21 06:52:00,2.15694,2.15739,2.15439,2.15679,6500000.0
2008-05-21 06:53:00,2.15487,2.15651,2.15197,2.15651,8250000.0
2008-05-21 06:54:00,2.1557,2.15639,2.14957,2.15186,12750000.0
2008-05-21 06:55:00,2.15507,2.15568,2.15002,2.15568,15000000.0
2008-05-21 06:56:00,2.15558,2.15624,2.15214,2.15352,5250000.0
2008-05-21 06:57:00,2.15442,2.15708,2.15338,2.15606,10500000.0
2008-05-21 06:58:00,2.15429,2.15457,2.14891,2.15201,7000000.0
2008-05-21 06:59:00,2.15344,2.15644,2.15344,2.15644,6880000.0
2008-05-21 07:00:00,2.15524,2.1568,2.15257,2.15599,8000000.0
2008-05-21 07:01:00,2.15506,2.15618,2.15209,2.15347,7000000.0
2008-05-21 07:02:00,2.15537,2.15537,2.14986,2.15104,8380000.0
2008-05-21 07:03:00,2.15489,2.15589,2.15192,2.15511,8250000.0
2008-05-21 07:04:00,2.15488,2.15689,2.15301,2.15658,10500000.0
2008-05-21 07:05:00,2.15293,2.15647,2.15006,2.15324,19010000.0
2008-05-21 07:06:00,2.15598,2.15691,2.15345,2.15641,5500000.0
2008-05-21 07:07:00,2.15519,2.15795,2.15519,2.15795,8250000.0
2008-05-21 07:08:00,2.15597,2.15654,2.15464,2.15613,6250000.0
2008-05-21 07:09:00,2.15587,2.15724,2.15475,2.15663,8750000.0
2008-05-21 07:10:00,2.15549,2.15727,2.15174,2.15283,10750000.0
2008-05-21 07:11:00,2.15724,2.15724,2.15503,2.15683,5380000.0
2008-05-21 07:12:00,2.15464,2.15733,2.15464,2.1569,7750000.0
2008-05-21 07:13:00,2.1573,2.15738,2.15336,2.15336,10250000.0
2008-05-21 07:14:00,2.15615,2.15651,2.15475,2.15515,5750000.0
2008-05-21 07:15:00,2.1554,2.15671,2.15146,2.15146,6250000.0
2008-05-21 07:16:00,2.15605,2.15755,2.15295,2.15703,11000000.0
2008-05-21 07:17:00,2.15664,2.15664,2.15457,2.15545,5500000.0
2008-05-21 07:18:00,2.15467,2.15657,2.15375,2.15388,12250000.0
2008-05-21 07:19:00,2.15159,2.15643,2.15159,2.15185,7250000.0
2008-05-21 07:20:00,2.15644,2.15738,2.15449,2.15701,11250000.0
2008-05-21 07:21:00,2.15702,2.15702,2.15108,2.15393,12630000.0
2008-05-21 07:22:00,2.15575,2.15618,2.15028,2.15242,9000000.0
2008-05-21 07:23:00,2.15668,2.15704,2.15429,2.15704,13000000.0
2008-05-21 07:24:00,2.15618,2.15618,2.15248,2.15248,8250000.0
2008-05-21 07:25:00,2.15466,2.1573,2.15424,2.1573,6750000.0
2008-05-21 07:26:00,2.15354,2.15695,2.15302,2.15302,9500000.0
2008-05-21 07:27:00,2.15714,2.15736,2.15192,2.15707,11750000.0
2008-05-21 07:28:00,2.1565,2.15665,2.15069,2.15283,16500000.0
2008-05-21 07:29:00,2.15604,2.15626,2.15424,2.1557,10500000.0
2008-05-21 07:30:00,2.15536,2.15582,2.14985,2.14985,10500000.0
2008-05-21 07:31:00,2.15555,2.15634,2.15355,2.15625,15250000.0
2008-05-21 07:32:00,2.15675,2.15675,2.15152,2.15473,6250000.0
2008-05-21 07:33:00,2.15591,2.15626,2.15247,2.15247,8500000.0
2008-05-21 07:34:00,2.1508,2.15512,2.1508,2.1542,13500000.0
2008-05-21 07:35:00,2.15474,2.15533,2.15166,2.15533,5880000.0
2008-05-21 07:36:00,2.15203,2.15571,2.15175,2.15347,7130000.0
2008-05-21 07:37:00,2.15437,2.15437,2.14952,2.14952,8250000.0
2008-05-21 07:38:00,2.153,2.15549,2.15071,2.15334,10750000.0
2008-05-21 07:39:00,2.15071,2.15507,2.15071,2.15306,5880000.0
2008-05-21 07:40:00,2.15314,2.15655,2.15314,2.15431,7380000.0
2008-05-21 07:41:00,2.15363,2.15641,2.15234,2.15557,9380000.0
2008-05-21 07:42:00,2.15217,2.15514,2.15112,2.15342,8500000.0
2008-05-21 07:43:00,2.1544,2.15718,2.1523,2.15718,10000000.0
2008-05-21 07:44:00,2.15328,2.15557,2.15142,2.15142,5750000.0
2008-05-21 07:45:00,2.1533,2.15648,2.15321,2.15392,7250000.0
2008-05-21 07:46:00,2.15282,2.15759,2.15056,2.15466,8750000.0
2008-05-21 07:47:00,2.15342,2.15655,2.15215,2.15591,5500000.0
2008-05-21 07:48:00,2.15711,2.15711,2.15177,2.1539,8130000.0
2008-05-21 07:49:00,2.15545,2.15751,2.15247,2.15414,7250000.0
2008-05-21 07:50:00,2.15673,2.15706,2.15271,2.15706,9000000.0
2008-05-21 07:51:00,2.15267,2.15659,2.15267,2.15652,6250000.0
2008-05-21 07:52:00,2.15678,2.15678,2.15213,2.15404,8500000.0
2008-05-21 07:53:00,2.15464,2.15735,2.15043,2.1556,7500000.0
2008-05-21 07:54:00,2.15795,2.15841,2.15304,2.15583,9250000.0
2008-05-21 07:55:00,2.15607,2.15662,2.15496,2.15531,9250000.0
2008-05-21 07:56:00,2.15558,2.15731,2.15441,2.15731,13000000.0
2008-05-21 07:57:00,2.15678,2.15678,2.15223,2.15294,6750000.0
2008-05-21 07:58:00,2.15629,2.15629,2.15099,2.1533,7250000.0
2008-05-21 07:59:00,2.15382,2.15629,2.15343,2.15344,11000000.0
2008-05-21 08:00:00,2.15376,2.15621,2.14825,2.15621,5500000.0
2008-05-21 08:01:00,2.15426,2.15796,2.15354,2.15354,4750000.0
2008-05-21 08:02:00,2.15713,2.15758,2.15248,2.15616,10630000.0
2008-05-21 08:03:00,2.15829,2.15835,2.15473,2.15791,11000000.0
2008-05-21 08:04:00,2.15492,2.15681,2.15202,2.15202,5130000.0
2008-05-21 08:05:00,2.15468,2.15714,2.15281,2.15714,13130000.0
2008-05-21 08:06:00,2.15557,2.15673,2.15278,2.15628,8250000.0
2008-05-21 08:07:00,2.1566,2.15734,2.15434,2.15577,9000000.0
2008-05-21 08:08:00,2.15561,2.15739,2.15479,2.15731,6000000.0
2008-05-21 08:09:00,2.15371,2.15702,2.15345,2.15513,4750000.0
2008-05-21 08:10:00,2.1544,2.15707,2.15312,2.15465,9010000.0
2008-05-21 08:11:00,2.15805,2.15837,2.1509,2.15503,8380000.0
2008-05-21 08:12:00,2.15863,2.15866,2.15345,2.15562,7750000.0
2008-05-21 08:13:00,2.1549,2.15769,2.15365,2.15438,11500000.0
2008-05-21 08:14:00,2.15786,2.15903,2.15507,2.1587,7500000.0
2008-05-21 08:15:00,2.15917,2.15917,2.15385,2.15869,8500000.0
2008-05-21 08:16:00,2.15675,2.15869,2.15448,2.15869,10000000.0
2008-05-21 08:17:00,2.15882,2.15882,2.15425,2.15582,6000000.0
2008-05-21 08:18:00,2.15282,2.15938,2.15255,2.15907,9750000.0
2008-05-21 08:19:00,2.15651,2.15827,2.15522,2.15684,7000000.0
2008-05-21 08:20:00,2.15617,2.15796,2.15292,2.15292,8750000.0
2008-05-21 08:21:00,2.15609,2.15728,2.15534,2.15728,5250000.0
2008-05-21 08:22:00,2.1567,2.15965,2.15602,2.15757,13000000.0
2008-05-21 08:23:00,2.15599,2.15821,2.15426,2.1554,13250000.0
2008-05-21 08:24:00,2.15658,2.15772,2.15658,2.15755,5750000.0
2008-05-21 08:25:00,2.15731,2.15876,2.15284,2.15821,8000000.0
2008-05-21 08:26:00,2.15678,2.15785,2.15201,2.15785,10000000.0
2008-05-21 08:27:00,2.15543,2.15776,2.15331,2.15761,6500000.0
2008-05-21 08:28:00,2.15572,2.15741,2.15273,2.15741,6000000.0
2008-05-21 08:29:00,2.15534,2.15772,2.1526,2.15772,9500000.0
2008-05-21 08:30:00,2.15506,2.15838,2.15506,2.15601,11250000.0
2008-05-21 08:31:00,2.15673,2.1587,2.15423,2.1587,11000000.0
2008-05-21 08:32:00,2.15631,2.15788,2.15352,2.15656,8250000.0
2008-05-21 08:33:00,2.15882,2.15947,2.15568,2.15737,12500000.0
2008-05-21 08:34:00,2.15844,2.15983,2.15601,2.15651,5250000.0
2008-05-21 08:35:00,2.15771,2.15975,2.15649,2.15788,11500000.0
2008-05-21 08:36:00,2.16025,2.1623,2.15932,2.1623,9750000.0
2008-05-21 08:37:00,2.15965,2.16183,2.15736,2.16162,10500000.0
2008-05-21 08:38:00,2.16051,2.16194,2.15955,2.16127,11500000.0
2008-05-21 08:39:00,2.16144,2.16227,2.15665,2.15665,5250000.0
2008-05-21 08:40:00,2.15902,2.16169,2.15658,2.15788,9500000.0
2008-05-21 08:41:00,2.15676,2.16042,2.15676,2.16042,7630000.0
2008-05-21 08:42:00,2.15999,2.16205,2.15915,2.16188,9750000.0
2008-05-21 08:43:00,2.16202,2.16202,2.15824,2.15898,8750000.0
2008-05-21 08:44:00,2.15937,2.16227,2.15891,2.16043,7750000.0
2008-05-21 08:45:00,2.16245,2.16245,2.15875,2.16149,11500000.0
2008-05-21 08:46:00,2.16083,2.16233,2.15779,2.16233,10000000.0
2008-05-21 08:47:00,2.15982,2.16124,2.15602,2.15795,7000000.0
2008-05-21 08:48:00,2.16066,2.16203,2.15878,2.16203,7000000.0
2008-05-21 08:49:00,2.16381,2.16396,2.16125,2.16299,8500000.0
2008-05-21 08:50:00,2.16186,2.16367,2.16018,2.16181,6000000.0
2008-05-21 08:51:00,2.15976,2.16264,2.15773,2.16039,9500000.0
2008-05-21 08:52:00,2.15985,2.16275,2.15919,2.16191,8000000.0
2008-05-21 08:53:00,2.16016,2.16213,2.15746,2.16106,15880000.0
2008-05-21 08:54:00,2.16019,2.16247,2.15918,2.16247,6250000.0
2008-05-21 08:55:00,2.16092,2.16311,2.15756,2.16259,11500000.0
2008-05-21 08:56:00,2.16343,2.16343,2.15942,2.16016,10750000.0
2008-05-21 08:57:00,2.1605,2.16329,2.15957,2.16237,10000000.0
2008-05-21 08:58:00,2.16261,2.1628,2.15743,2.1619,10500000.0
2008-05-21 08:59:00,2.16232,2.16311,2.15885,2.15885,9250000.0
2008-05-21 09:00:00,2.16092,2.16092,2.15613,2.16018,6500000.0
2008-05-21 09:01:00,2.1599,2.16107,2.15614,2.16107,10000000.0
2008-05-21 09:02:00,2.15905,2.16126,2.15642,2.15642,10500000.0
2008-05-21 09:03:00,2.15943,2.16001,2.15581,2.1592,12010000.0
2008-05-21 09:04:00,2.15803,2.16048,2.15694,2.16041,8000000.0
2008-05-21 09:05:00,2.15831,2.15906,2.15679,2.15906,9750000.0
2008-05-21 09:06:00,2.15864,2.1599,2.15676,2.15907,11130000.0
2008-05-21 09:07:00,2.16028,2.16151,2.15837,2.16151,11500000.0
2008-05-21 09:08:00,2.15979,2.16101,2.15854,2.15854,8880000.0
2008-05-21 09:09:00,2.16112,2.16112,2.15876,2.1599,6380000.0
2008-05-21 09:10:00,2.15877,2.1603,2.15497,2.16004,9380000.0
2008-05-21 09:11:00,2.15993,2.16045,2.15597,2.16032,10250000.0
2008-05-21 09:12:00,2.16141,2.16141,2.15867,2.15963,6130000.0
2008-05-21 09:13:00,2.15849,2.16175,2.15566,2.16175,7130000.0
2008-05-21 09:14:00,2.16018,2.1624,2.15628,2.16099,6250000.0
2008-05-21 09:15:00,2.16352,2.16352,2.15672,2.15993,13000000.0
2008-05-21 09:16:00,2.16091,2.16091,2.15476,2.15778,8630000.0
2008-05-21 09:17:00,2.16159,2.16159,2.15445,2.1604,10250000.0
2008-05-21 09:18:00,2.16055,2.16055,2.15498,2.15996,8500000.0
2008-05-21 09:19:00,2.15902,2.16128,2.15738,2.16042,10000000.0
2008-05-21 09:20:00,2.16019,2.16053,2.15523,2.15863,11750000.0
2008-05-21 09:21:00,2.15821,2.15897,2.15684,2.1585,11000000.0
2008-05-21 09:22:00,2.15889,2.15889,2.15441,2.15729,12500000.0
2008-05-21 09:23:00,2.15879,2.15923,2.15653,2.15923,7500000.0
2008-05-21 09:24:00,2.15915,2.15936,2.15545,2.15842,12500000.0
2008-05-21 09:25:00,2.15949,2.15949,2.15629,2.1581,11250000.0
2008-05-21 09:26:00,2.1552,2.15897,2.15449,2.15851,17750000.0
2008-05-21 09:27:00,2.1559,2.15952,2.1559,2.15753,5750000.0
2008-05-21 09:28:00,2.15979,2.15979,2.15539,2.15734,8750000.0
2008-05-21 09:29:00,2.15821,2.15992,2.15469,2.1577,14880000.0
2008-05-21 09:30:00,2.15863,2.15863,2.15271,2.15627,8880000.0
2008-05-21 09:31:00,2.15739,2.15804,2.15449,2.15804,10000000.0
2008-05-21 09:32:00,2.15747,2.15834,2.15517,2.15834,6250000.0
2008-05-21 09:33:00,2.15833,2.15833,2.15394,2.15754,8250000.0
2008-05-21 09:34:00,2.15727,2.1583,2.15672,2.15824,12000000.0
2008-05-21 09:35:00,2.15737,2.15737,2.15304,2.15304,8250000.0
2008-05-21 09:36:00,2.15402,2.15871,2.15402,2.15785,8250000.0
2008-05-21 09:37:00,2.15766,2.15774,2.15454,2.15656,6630000.0
2008-05-21 09:38:00,2.15853,2.15853,2.15298,2.156,10630000.0
2008-05-21 09:39:00,2.15773,2.15932,2.15486,2.15932,8880000.0
2008-05-21 09:40:00,2.15911,2.15911,2.15488,2.15667,11380000.0
2008-05-21 09:41:00,2.15732,2.15903,2.15693,2.15903,6130000.0
2008-05-21 09:42:00,2.15855,2.15881,2.15322,2.15815,13760000.0
2008-05-21 09:43:00,2.15737,2.15807,2.15324,2.15769,8880000.0
2008-05-21 09:44:00,2.15954,2.15954,2.15614,2.15892,7880000.0
2008-05-21 09:45:00,2.15699,2.15991,2.15472,2.15922,9250000.0
2008-05-21 09:46:00,2.15484,2.15802,2.15458,2.15735,6750000.0
2008-05-21 09:47:00,2.1574,2.15884,2.15581,2.15697,5750000.0
2008-05-21 09:48:00,2.15584,2.15841,2.15563,2.15841,7750000.0
2008-05-21 09:49:00,2.15818,2.15848,2.1572,2.15828,8000000.0
2008-05-21 09:50:00,2.15789,2.15789,2.15511,2.1572,6000000.0
2008-05-21 09:51:00,2.1591,2.1591,2.15412,2.15412,6250000.0
2008-05-21 09:52:00,2.15982,2.15982,2.15567,2.15933,7250000.0
2008-05-21 09:53:00,2.15753,2.15931,2.15677,2.15903,9630000.0
2008-05-21 09:54:00,2.15589,2.15896,2.15417,2.15896,9000000.0
2008-05-21 09:55:00,2.15645,2.15994,2.15342,2.1575,12130000.0
2008-05-21 09:56:00,2.15946,2.15946,2.15387,2.15876,10760000.0
2008-05-21 09:57:00,2.15934,2.1595,2.15681,2.1595,13630000.0
2008-05-21 09:58:00,2.15868,2.15919,2.1523,2.15919,8250000.0
2008-05-21 09:59:00,2.15673,2.16006,2.15673,2.15979,10380000.0
2008-05-21 10:00:00,2.16091,2.16095,2.14955,2.15165,10750000.0
2008-05-21 10:01:00,2.15107,2.15235,2.14606,2.14606,8130000.0
2008-05-21 10:02:00,2.15031,2.15031,2.14626,2.14833,11880000.0
2008-05-21 10:03:00,2.14766,2.15052,2.14647,2.14933,15380000.0
2008-05-21 10:04:00,2.14909,2.14909,2.14674,2.14833,9130000.0
2008-05-21 10:05:00,2.14769,2.14932,2.14115,2.14876,11380000.0
2008-05-21 10:06:00,2.14802,2.1486,2.14709,2.14749,5750000.0
2008-05-21 10:07:00,2.14532,2.14718,2.14211,2.14578,11130000.0
2008-05-21 10:08:00,2.14569,2.14663,2.14067,2.14368,7000000.0
2008-05-21 10:09:00,2.14199,2.14719,2.14141,2.14378,13000000.0
2008-05-21 10:10:00,2.14626,2.14739,2.14317,2.14662,6750000.0
2008-05-21 10:11:00,2.14769,2.14849,2.14422,2.14422,7750000.0
2008-05-21 10:12:00,2.14729,2.14799,2.1462,2.14749,6380000.0
2008-05-21 10:13:00,2.14549,2.14672,2.14186,2.14237,7500000.0
2008-05-21 10:14:00,2.14493,2.14745,2.14232,2.14745,9750000.0
2008-05-21 10:15:00,2.14374,2.14729,2.14203,2.14681,13750000.0
2008-05-21 10:16:00,2.14701,2.14741,2.14528,2.14674,5130000.0
2008-05-21 10:17:00,2.14686,2.14721,2.14082,2.14704,7130000.0
2008-05-21 10:18:00,2.14659,2.14836,2.14399,2.14527,10750000.0
2008-05-21 10:19:00,2.14644,2.14891,2.14393,2.14891,7130000.0
2008-05-21 10:20:00,2.14849,2.14866,2.14508,2.14673,7750000.0
2008-05-21 10:21:00,2.14955,2.14973,2.14689,2.14886,9500000.0
2008-05-21 10:22:00,2.14895,2.14895,2.14603,2.14842,6750000.0
2008-05-21 10:23:00,2.14832,2.14837,2.14671,2.14809,6000000.0
2008-05-21 10:24:00,2.14892,2.14892,2.14478,2.14701,7250000.0
2008-05-21 10:25:00,2.14922,2.14922,2.14509,2.14815,9130000.0
2008-05-21 10:26:00,2.14737,2.14867,2.14344,2.14867,5750000.0
2008-05-21 10:27:00,2.14926,2.15009,2.14196,2.14773,9000000.0
2008-05-21 10:28:00,2.14485,2.14919,2.14485,2.14789,11130000.0
2008-05-21 10:29:00,2.14622,2.14927,2.14622,2.14927,7250000.0
2008-05-21 10:30:00,2.14819,2.1501,2.14255,2.14482,8000000.0
2008-05-21 10:31:00,2.14801,2.14869,2.14459,2.14579,7000000.0
2008-05-21 10:32:00,2.14841,2.14873,2.14662,2.1485,7630000.0
2008-05-21 10:33:00,2.14924,2.14924,2.14414,2.14446,14000000.0
2008-05-21 10:34:00,2.14825,2.14856,2.14189,2.14852,7750000.0
2008-05-21 10:35:00,2.14857,2.15016,2.14505,2.14624,12510000.0
2008-05-21 10:36:00,2.14813,2.1499,2.14538,2.14803,11000000.0
2008-05-21 10:37:00,2.14728,2.14931,2.13674,2.14653,13250000.0
2008-05-21 10:38:00,2.14969,2.14986,2.14708,2.14708,5500000.0
2008-05-21 10:39:00,2.14941,2.14943,2.14779,2.14819,6130000.0
2008-05-21 10:40:00,2.14839,2.14839,2.14359,2.14359,11500000.0
2008-05-21 10:41:00,2.14623,2.14844,2.14398,2.14398,5500000.0
2008-05-21 10:42:00,2.14814,2.14823,2.14558,2.14709,8000000.0
2008-05-21 10:43:00,2.14686,2.14906,2.14613,2.14746,9000000.0
2008-05-21 10:44:00,2.14691,2.14903,2.14314,2.14715,11500000.0
2008-05-21 10:45:00,2.14614,2.14871,2.14388,2.14871,7500000.0
2008-05-21 10:46:00,2.14566,2.14882,2.14466,2.14837,10750000.0
2008-05-21 10:47:00,2.14792,2.148,2.14309,2.14749,8760000.0
2008-05-21 10:48:00,2.1466,2.14776,2.14559,2.1476,5380000.0
2008-05-21 10:49:00,2.14779,2.14779,2.14361,2.14576,11380000.0
2008-05-21 10:50:00,2.1446,2.14701,2.14285,2.14523,9000000.0
2008-05-21 10:51:00,2.1454,2.14708,2.14532,2.1469,8750000.0
2008-05-21 10:52:00,2.14778,2.14799,2.14487,2.14756,11000000.0
2008-05-21 10:53:00,2.14788,2.14788,2.14591,2.1476,5500000.0
2008-05-21 10:54:00,2.14731,2.14837,2.14577,2.14837,6380000.0
2008-05-21 10:55:00,2.14702,2.14877,2.14449,2.14877,10250000.0
2008-05-21 10:56:00,2.14219,2.14794,2.14219,2.14552,8750000.0
2008-05-21 10:57:00,2.14796,2.14796,2.14337,2.14754,6760000.0
2008-05-21 10:58:00,2.147,2.147,2.14347,2.14623,11630000.0
2008-05-21 10:59:00,2.14561,2.14619,2.14386,2.14592,6630000.0
2008-05-21 11:00:00,2.14552,2.14633,2.14314,2.14633,11250000.0
2008-05-21 11:01:00,2.14503,2.14551,2.14087,2.14429,8500000.0
2008-05-21 11:02:00,2.14596,2.14649,2.14324,2.14649,7000000.0
2008-05-21 11:03:00,2.14567,2.14695,2.14161,2.14608,14630000.0
2008-05-21 11:04:00,2.14474,2.14726,2.1425,2.14635,7880000.0
2008-05-21 11:05:00,2.14734,2.14734,2.14227,2.14488,7760000.0
2008-05-21 11:06:00,2.14599,2.1465,2.13976,2.14543,12000000.0
2008-05-21 11:07:00,2.14782,2.14799,2.14455,2.14749,8000000.0
2008-05-21 11:08:00,2.14603,2.14821,2.14322,2.14821,7250000.0
2008-05-21 11:09:00,2.14862,2.14957,2.14397,2.14754,6250000.0
2008-05-21 11:10:00,2.14879,2.14947,2.14559,2.14792,10000000.0
2008-05-21 11:11:00,2.14925,2.14925,2.14546,2.14887,5500000.0
2008-05-21 11:12:00,2.14986,2.14986,2.14662,2.14898,13500000.0
2008-05-21 11:13:00,2.14906,2.14949,2.1453,2.14867,8250000.0
2008-05-21 11:14:00,2.14842,2.14909,2.14529,2.14602,9500000.0
2008-05-21 11:15:00,2.14805,2.1484,2.14632,2.14692,8250000.0
2008-05-21 11:16:00,2.1474,2.14843,2.14505,2.14692,10250000.0
2008-05-21 11:17:00,2.14567,2.14767,2.1437,2.14767,8880000.0
2008-05-21 11:18:00,2.14418,2.14742,2.14418,2.14735,8500000.0
2008-05-21 11:19:00,2.14778,2.1482,2.14559,2.14746,7250000.0
2008-05-21 11:20:00,2.14495,2.14804,2.14227,2.14699,7250000.0
2008-05-21 11:21:00,2.14843,2.14844,2.14137,2.14643,13000000.0
2008-05-21 11:22:00,2.14692,2.14766,2.14536,2.14766,8250000.0
2008-05-21 11:23:00,2.14637,2.14787,2.14287,2.14663,10000000.0
2008-05-21 11:24:00,2.14685,2.14685,2.13983,2.14594,13140000.0
2008-05-21 11:25:00,2.14568,2.14579,2.13962,2.14243,11630000.0
2008-05-21 11:26:00,2.14466,2.14559,2.14202,2.14543,10880000.0
2008-05-21 11:27:00,2.14425,2.14497,2.14107,2.14497,7750000.0
2008-05-21 11:28:00,2.14427,2.14551,2.14236,2.14509,7510000.0
2008-05-21 11:29:00,2.14487,2.14592,2.14126,2.14431,7250000.0
2008-05-21 11:30:00,2.14329,2.14472,2.14077,2.14472,6750000.0
2008-05-21 11:31:00,2.14458,2.14541,2.14172,2.14541,8510000.0
2008-05-21 11:32:00,2.14267,2.1458,2.14129,2.1458,11000000.0
2008-05-21 11:33:00,2.14492,2.14524,2.14315,2.14374,12250000.0
2008-05-21 11:34:00,2.14384,2.14619,2.14103,2.14365,5250000.0
2008-05-21 11:35:00,2.14643,2.14643,2.14258,2.14636,5500000.0
2008-05-21 11:36:00,2.14476,2.14628,2.14204,2.14598,7380000.0
2008-05-21 11:37:00,2.14454,2.14596,2.14263,2.14451,8000000.0
2008-05-21 11:38:00,2.1427,2.14549,2.1427,2.14498,5750000.0
2008-05-21 11:39:00,2.14711,2.14714,2.14422,2.14434,14500000.0
2008-05-21 11:40:00,2.14459,2.14678,2.1428,2.14678,8630000.0
2008-05-21 11:41:00,2.14569,2.14569,2.13751,2.14465,5500000.0
2008-05-21 11:42:00,2.14647,2.14791,2.14415,2.1467,12380000.0
2008-05-21 11:43:00,2.14681,2.14681,2.14315,2.14596,8750000.0
2008-05-21 11:44:00,2.14682,2.14682,2.14376,2.14511,6880000.0
2008-05-21 11:45:00,2.14678,2.14739,2.14389,2.14638,9500000.0
2008-05-21 11:46:00,2.14641,2.14747,2.14406,2.14638,11010000.0
2008-05-21 11:47:00,2.14796,2.14796,2.14455,2.14633,6380000.0
2008-05-21 11:48:00,2.14677,2.14698,2.14555,2.14555,7750000.0
2008-05-21 11:49:00,2.14767,2.14767,2.14099,2.14679,8000000.0
2008-05-21 11:50:00,2.14684,2.14732,2.14425,2.14562,5250000.0
2008-05-21 11:51:00,2.14298,2.14768,2.14172,2.14553,11500000.0
2008-05-21 11:52:00,2.14781,2.14782,2.14418,2.14672,12500000.0
2008-05-21 11:53:00,2.1456,2.14748,2.14171,2.14736,7010000.0
2008-05-21 11:54:00,2.14631,2.14827,2.14514,2.14514,6250000.0
2008-05-21 11:55:00,2.14754,2.14804,2.14393,2.14804,10750000.0
2008-05-21 11:56:00,2.14672,2.14766,2.14245,2.14766,7630000.0
2008-05-21 11:57:00,2.14561,2.1484,2.14415,2.1484,11750000.0
2008-05-21 11:58:00,2.14794,2.14794,2.142,2.1455,6000000.0
2008-05-21 11:59:00,2.14896,2.14896,2.14591,2.14752,13250000.0
2008-05-21 12:00:00,2.14763,2.14806,2.14428,2.14739,9500000.0
2008-05-21 12:01:00,2.1482,2.1482,2.14422,2.14703,7500000.0
2008-05-21 12:02:00,2.14597,2.1475,2.14343,2.14676,10500000.0
2008-05-21 12:03:00,2.1469,2.14772,2.1425,2.14758,5250000.0
2008-05-21 12:04:00,2.14773,2.14916,2.14484,2.14832,6750000.0
2008-05-21 12:05:00,2.14706,2.14949,2.1461,2.14949,6500000.0
2008-05-21 12:06:00,2.14839,2.14839,2.14383,2.14779,9130000.0
2008-05-21 12:07:00,2.14781,2.14795,2.14618,2.14759,10000000.0
2008-05-21 12:08:00,2.14716,2.14716,2.1446,2.14708,7750000.0
2008-05-21 12:09:00,2.14865,2.14865,2.14452,2.14715,7750000.0
2008-05-21 12:10:00,2.14958,2.14958,2.14283,2.14303,12880000.0
2008-05-21 12:11:00,2.14676,2.14795,2.14339,2.1466,6500000.0
2008-05-21 12:12:00,2.14872,2.14875,2.14536,2.14839,8250000.0
2008-05-21 12:13:00,2.14471,2.14737,2.14162,2.14661,6500000.0
2008-05-21 12:14:00,2.14913,2.14982,2.14533,2.14982,10500000.0
2008-05-21 12:15:00,2.1476,2.14934,2.14506,2.14934,9750000.0
2008-05-21 12:16:00,2.14682,2.14909,2.14477,2.14527,9250000.0
2008-05-21 12:17:00,2.14399,2.14792,2.14399,2.14792,7750000.0
2008-05-21 12:18:00,2.14854,2.14854,2.14452,2.14761,6750000.0
2008-05-21 12:19:00,2.14704,2.14808,2.14473,2.1455,8750000.0
2008-05-21 12:20:00,2.14565,2.14787,2.14252,2.14524,10000000.0
2008-05-21 12:21:00,2.14811,2.15017,2.14615,2.14764,15880000.0
2008-05-21 12:22:00,2.14669,2.14916,2.14546,2.14916,8000000.0
2008-05-21 12:23:00,2.14841,2.14841,2.14462,2.14707,8500000.0
2008-05-21 12:24:00,2.14576,2.15035,2.14576,2.1477,9500000.0
2008-05-21 12:25:00,2.14855,2.15017,2.14503,2.14774,6000000.0
2008-05-21 12:26:00,2.15023,2.15023,2.1456,2.14625,10750000.0
2008-05-21 12:27:00,2.14906,2.14909,2.14667,2.14852,8750000.0
2008-05-21 12:28:00,2.1482,2.1482,2.14396,2.14774,12500000.0
2008-05-21 12:29:00,2.14447,2.14689,2.14214,2.14394,10000000.0
2008-05-21 12:30:00,2.14678,2.14678,2.14222,2.14449,6500000.0
2008-05-21 12:31:00,2.14495,2.14754,2.14456,2.14648,10000000.0
2008-05-21 12:32:00,2.14415,2.14672,2.1399,2.1448,9250000.0
2008-05-21 12:33:00,2.14439,2.14667,2.14291,2.14573,6000000.0
2008-05-21 12:34:00,2.14673,2.14673,2.14112,2.14454,10380000.0
2008-05-21 12:35:00,2.14547,2.14547,2.1392,2.14258,6630000.0
2008-05-21 12:36:00,2.14483,2.1457,2.14109,2.14548,11380000.0
2008-05-21 12:37:00,2.14659,2.14662,2.14052,2.14279,10750000.0
2008-05-21 12:38:00,2.14503,2.14632,2.14307,2.14336,10000000.0
2008-05-21 12:39:00,2.14562,2.14776,2.14451,2.14776,7000000.0
2008-05-21 12:40:00,2.14231,2.14691,2.14231,2.14691,8130000.0
2008-05-21 12:41:00,2.14714,2.14714,2.14215,2.14248,9250000.0
2008-05-21 12:42:00,2.14691,2.14826,2.14524,2.14677,6000000.0
2008-05-21 12:43:00,2.1473,2.14777,2.14476,2.14706,12380000.0
2008-05-21 12:44:00,2.14749,2.14977,2.14378,2.14707,7500000.0
2008-05-21 12:45:00,2.14838,2.14868,2.14443,2.14868,10000000.0
2008-05-21 12:46:00,2.14566,2.14856,2.14566,2.14853,6000000.0
2008-05-21 12:47:00,2.14689,2.14839,2.14443,2.14839,5500000.0
2008-05-21 12:48:00,2.1474,2.14831,2.14344,2.14716,9010000.0
2008-05-21 12:49:00,2.14966,2.14966,2.14428,2.14869,8130000.0
2008-05-21 12:50:00,2.14756,2.14924,2.14558,2.14829,10750000.0
2008-05-21 12:51:00,2.14489,2.14847,2.1427,2.1474,11000000.0
2008-05-21 12:52:00,2.14748,2.14748,2.14244,2.14303,12750000.0
2008-05-21 12:53:00,2.1454,2.14691,2.14377,2.14454,10250000.0
2008-05-21 12:54:00,2.14513,2.14668,2.14302,2.14626,13630000.0
2008-05-21 12:55:00,2.14422,2.14726,2.14283,2.14633,13250000.0
2008-05-21 12:56:00,2.14187,2.14696,2.14104,2.14696,12000000.0
2008-05-21 12:57:00,2.1428,2.14699,2.14263,2.14662,10500000.0
2008-05-21 12:58:00,2.14561,2.14668,2.14251,2.14581,5250000.0
2008-05-21 12:59:00,2.14656,2.14738,2.14312,2.14601,12250000.0
2008-05-21 13:00:00,2.14711,2.14767,2.14189,2.14663,8500000.0
2008-05-21 13:01:00,2.14602,2.14766,2.14368,2.14568,7500000.0
2008-05-21 13:02:00,2.14487,2.1467,2.14248,2.1467,10880000.0
2008-05-21 13:03:00,2.1418,2.14643,2.1418,2.14587,10500000.0
2008-05-21 13:04:00,2.14298,2.14704,2.14123,2.14594,7880000.0
2008-05-21 13:05:00,2.14246,2.14644,2.14246,2.14595,9630000.0
2008-05-21 13:06:00,2.14257,2.14693,2.14257,2.14458,10130000.0
2008-05-21 13:07:00,2.14299,2.14745,2.14069,2.14313,12380000.0
2008-05-21 13:08:00,2.14604,2.14797,2.14443,2.14797,5630000.0
2008-05-21 13:09:00,2.14714,2.14714,2.14238,2.14648,9250000.0
2008-05-21 13:10:00,2.14479,2.14772,2.14337,2.1444,9250000.0
2008-05-21 13:11:00,2.14785,2.14785,2.14392,2.14503,9250000.0
2008-05-21 13:12:00,2.14644,2.14771,2.14391,2.14766,8000000.0
2008-05-21 13:13:00,2.14198,2.1471,2.14198,2.14474,9250000.0
2008-05-21 13:14:00,2.14041,2.14727,2.13949,2.14727,6250000.0
2008-05-21 13:15:00,2.14717,2.14805,2.14411,2.14455,6250000.0
2008-05-21 13:16:00,2.14625,2.14772,2.14275,2.14772,7380000.0
2008-05-21 13:17:00,2.14717,2.14803,2.14446,2.14724,10500000.0
2008-05-21 13:18:00,2.14189,2.14739,2.14189,2.14739,7000000.0
2008-05-21 13:19:00,2.14676,2.14756,2.14138,2.14666,9750000.0
2008-05-21 13:20:00,2.14074,2.14723,2.14074,2.14723,10750000.0
2008-05-21 13:21:00,2.14462,2.14784,2.14435,2.14784,7000000.0
2008-05-21 13:22:00,2.148,2.14813,2.14316,2.14662,10010000.0
2008-05-21 13:23:00,2.14788,2.14788,2.14422,2.14788,10750000.0
2008-05-21 13:24:00,2.14591,2.14807,2.14379,2.14379,10250000.0
2008-05-21 13:25:00,2.14714,2.14786,2.1437,2.14772,12000000.0
2008-05-21 13:26:00,2.14703,2.14883,2.14509,2.14869,8250000.0
2008-05-21 13:27:00,2.14665,2.14702,2.14142,2.14612,8750000.0
2008-05-21 13:28:00,2.14586,2.14813,2.14586,2.14664,10000000.0
2008-05-21 13:29:00,2.14781,2.14847,2.14506,2.14506,9750000.0
2008-05-21 13:30:00,2.1426,2.14754,2.1426,2.14747,8250000.0
2008-05-21 13:31:00,2.14669,2.14856,2.14341,2.14676,6250000.0
2008-05-21 13:32:00,2.14739,2.148,2.14574,2.14731,7750000.0
2008-05-21 13:33:00,2.14666,2.14891,2.14406,2.14765,14750000.0
2008-05-21 13:34:00,2.14699,2.14769,2.14542,2.14769,11250000.0
2008-05-21 13:35:00,2.14565,2.14831,2.14354,2.14831,11510000.0
2008-05-21 13:36:00,2.14765,2.14894,2.14525,2.14525,7750000.0
2008-05-21 13:37:00,2.14644,2.14808,2.14359,2.14359,7250000.0
2008-05-21 13:38:00,2.14746,2.14887,2.14483,2.14483,14630000.0
2008-05-21 13:39:00,2.1464,2.14789,2.14043,2.14789,6000000.0
2008-05-21 13:40:00,2.14905,2.14905,2.1422,2.1475,12130000.0
2008-05-21 13:41:00,2.14858,2.14858,2.14481,2.14481,11000000.0
2008-05-21 13:42:00,2.14831,2.14831,2.14432,2.14669,9500000.0
2008-05-21 13:43:00,2.14729,2.1475,2.14395,2.1442,13500000.0
2008-05-21 13:44:00,2.14843,2.15123,2.1452,2.14542,8380000.0
2008-05-21 13:45:00,2.14515,2.14678,2.14333,2.14678,6500000.0
2008-05-21 13:46:00,2.14398,2.14768,2.14398,2.14506,11500000.0
2008-05-21 13:47:00,2.14565,2.14759,2.14125,2.14416,7500000.0
2008-05-21 13:48:00,2.14826,2.14826,2.1413,2.14351,5500000.0
2008-05-21 13:49:00,2.14447,2.1483,2.14361,2.14461,10500000.0
2008-05-21 13:50:00,2.14605,2.14805,2.14597,2.14805,9630000.0
2008-05-21 13:51:00,2.14788,2.14788,2.14077,2.14488,8000000.0
2008-05-21 13:52:00,2.1473,2.14813,2.14404,2.14813,6750000.0
2008-05-21 13:53:00,2.1476,2.1476,2.14149,2.14549,10750000.0
2008-05-21 13:54:00,2.14603,2.14718,2.14402,2.14558,10500000.0
2008-05-21 13:55:00,2.14737,2.14803,2.14344,2.14803,7000000.0
2008-05-21 13:56:00,2.14283,2.14667,2.14139,2.1462,7250000.0
2008-05-21 13:57:00,2.14837,2.14837,2.14439,2.14769,11000000.0
2008-05-21 13:58:00,2.14778,2.14891,2.14538,2.14538,10750000.0
2008-05-21 13:59:00,2.14585,2.15,2.14345,2.14345,7500000.0
2008-05-21 14:00:00,2.14599,2.14808,2.14563,2.14756,7500000.0
2008-05-21 14:01:00,2.14546,2.14708,2.14271,2.14386,7750000.0
2008-05-21 14:02:00,2.14385,2.14727,2.14251,2.14727,9500000.0
2008-05-21 14:03:00,2.14444,2.14776,2.1433,2.14497,9500000.0
2008-05-21 14:04:00,2.1451,2.14741,2.1451,2.14727,8750000.0
2008-05-21 14:05:00,2.14587,2.14781,2.14302,2.14455,7750000.0
2008-05-21 14:06:00,2.14379,2.14731,2.14349,2.14683,6630000.0
2008-05-21 14:07:00,2.14771,2.14771,2.14264,2.14703,11250000.0
2008-05-21 14:08:00,2.14862,2.14908,2.14409,2.14908,9500000.0
2008-05-21 14:09:00,2.14707,2.14779,2.14403,2.14779,7250000.0
2008-05-21 14:10:00,2.14711,2.14782,2.14523,2.1477,7750000.0
2008-05-21 14:11:00,2.14857,2.14857,2.14223,2.14841,11630000.0
2008-05-21 14:12:00,2.14768,2.14883,2.14556,2.14648,13880000.0
2008-05-21 14:13:00,2.15001,2.15001,2.14523,2.14572,5880000.0
2008-05-21 14:14:00,2.1451,2.14939,2.14478,2.14478,9000000.0
2008-05-21 14:15:00,2.1479,2.14875,2.14649,2.14875,10500000.0
2008-05-21 14:16:00,2.14912,2.14929,2.14477,2.14874,12750000.0
2008-05-21 14:17:00,2.1496,2.14961,2.14686,2.1479,6130000.0
2008-05-21 14:18:00,2.14943,2.14943,2.14586,2.14927,9130000.0
2008-05-21 14:19:00,2.14627,2.14925,2.14428,2.14707,6010000.0
2008-05-21 14:20:00,2.14877,2.14943,2.14288,2.14752,7500000.0
2008-05-21 14:21:00,2.14855,2.1499,2.14492,2.1499,8500000.0
2008-05-21 14:22:00,2.14774,2.14982,2.14619,2.14979,7260000.0
2008-05-21 14:23:00,2.14879,2.15003,2.14558,2.14998,10130000.0
2008-05-21 14:24:00,2.14989,2.14989,2.14241,2.14858,10630000.0
2008-05-21 14:25:00,2.15121,2.15121,2.14486,2.14931,8500000.0
2008-05-21 14:26:00,2.14917,2.14917,2.14304,2.14771,8500000.0
2008-05-21 14:27:00,2.15031,2.15031,2.14724,2.14784,8500000.0
2008-05-21 14:28:00,2.14898,2.15057,2.14607,2.14618,11880000.0
2008-05-21 14:29:00,2.14983,2.15034,2.14483,2.15034,7750000.0
2008-05-21 14:30:00,2.14717,2.14995,2.14445,2.14635,8000000.0
2008-05-21 14:31:00,2.14897,2.15071,2.14313,2.14715,11260000.0
2008-05-21 14:32:00,2.14957,2.15102,2.14683,2.1509,9500000.0
2008-05-21 14:33:00,2.14971,2.15107,2.14813,2.14942,8750000.0
2008-05-21 14:34:00,2.1499,2.15096,2.14707,2.14866,7760000.0
2008-05-21 14:35:00,2.14768,2.15051,2.14502,2.14869,12500000.0
2008-05-21 14:36:00,2.1492,2.14963,2.14491,2.1494,16380000.0
2008-05-21 14:37:00,2.14828,2.14953,2.14706,2.14846,6500000.0
2008-05-21 14:38:00,2.14994,2.14994,2.14431,2.14953,9250000.0
2008-05-21 14:39:00,2.14936,2.14951,2.14686,2.14686,8250000.0
2008-05-21 14:40:00,2.14743,2.14879,2.14552,2.14879,7750000.0
2008-05-21 14:41:00,2.15016,2.15025,2.14552,2.15025,6500000.0
2008-05-21 14:42:00,2.14981,2.14981,2.14438,2.14438,8250000.0
2008-05-21 14:43:00,2.14612,2.14899,2.14387,2.14545,9880000.0
2008-05-21 14:44:00,2.14358,2.14807,2.14202,2.14627,8000000.0
2008-05-21 14:45:00,2.14492,2.14811,2.14401,2.147,13500000.0
2008-05-21 14:46:00,2.14767,2.14894,2.14414,2.14668,11500000.0
2008-05-21 14:47:00,2.14839,2.1493,2.14559,2.1493,14500000.0
2008-05-21 14:48:00,2.14652,2.15029,2.14586,2.14586,14250000.0
2008-05-21 14:49:00,2.15099,2.15099,2.14651,2.14889,8500000.0
2008-05-21 14:50:00,2.14824,2.15016,2.14338,2.14836,9000000.0
2008-05-21 14:51:00,2.15025,2.15055,2.14668,2.14928,9250000.0
2008-05-21 14:52:00,2.15048,2.15111,2.14512,2.14847,8880000.0
2008-05-21 14:53:00,2.14948,2.15032,2.14713,2.14713,8380000.0
2008-05-21 14:54:00,2.14994,2.14994,2.14389,2.14952,13000000.0
2008-05-21 14:55:00,2.15078,2.15078,2.14537,2.14925,10750000.0
2008-05-21 14:56:00,2.14843,2.1507,2.14818,2.1507,10750000.0
2008-05-21 14:57:00,2.14616,2.15014,2.14616,2.14832,7250000.0
2008-05-21 14:58:00,2.14849,2.14958,2.14802,2.14828,8000000.0
2008-05-21 14:59:00,2.14841,2.15144,2.14619,2.15144,11000000.0
2008-05-21 15:00:00,2.15049,2.15181,2.14857,2.1504,12130000.0
2008-05-21 15:01:00,2.14684,2.15112,2.14684,2.1491,12500000.0
2008-05-21 15:02:00,2.14657,2.15052,2.14642,2.15052,15250000.0
2008-05-21 15:03:00,2.14559,2.15195,2.14431,2.14913,12750000.0
2008-05-21 15:04:00,2.14957,2.15149,2.14531,2.14798,9500000.0
2008-05-21 15:05:00,2.15183,2.15229,2.14879,2.14916,7380000.0
2008-05-21 15:06:00,2.15182,2.15265,2.14812,2.15226,6750000.0
2008-05-21 15:07:00,2.14824,2.15233,2.14824,2.15102,5250000.0
2008-05-21 15:08:00,2.15236,2.15236,2.14869,2.15133,7250000.0
2008-05-21 15:09:00,2.15236,2.15236,2.1481,2.15236,11000000.0
2008-05-21 15:10:00,2.15254,2.15254,2.14808,2.15084,7630000.0
2008-05-21 15:11:00,2.1512,2.15186,2.14927,2.15174,12750000.0
2008-05-21 15:12:00,2.15104,2.15292,2.15006,2.15292,10500000.0
2008-05-21 15:13:00,2.14966,2.15295,2.14814,2.15263,11750000.0
2008-05-21 15:14:00,2.15118,2.15288,2.14942,2.14942,8000000.0
2008-05-21 15:15:00,2.1524,2.15281,2.14905,2.15091,10500000.0
2008-05-21 15:16:00,2.15033,2.15307,2.15033,2.15307,7000000.0
2008-05-21 15:17:00,2.15328,2.15368,2.14818,2.15307,11500000.0
2008-05-21 15:18:00,2.15178,2.15365,2.14958,2.15167,7000000.0
2008-05-21 15:19:00,2.15425,2.15425,2.14909,2.14909,7500000.0
2008-05-21 15:20:00,2.15276,2.15349,2.14965,2.15293,6500000.0
2008-05-21 15:21:00,2.15349,2.15361,2.14735,2.15257,12500000.0
2008-05-21 15:22:00,2.15085,2.15429,2.14873,2.15179,11390000.0
2008-05-21 15:23:00,2.15393,2.15415,2.14884,2.15247,7000000.0
2008-05-21 15:24:00,2.15287,2.15492,2.14759,2.15244,8250000.0
2008-05-21 15:25:00,2.153,2.15364,2.15142,2.15364,12260000.0
2008-05-21 15:26:00,2.15293,2.15446,2.15053,2.15421,13750000.0
2008-05-21 15:27:00,2.15225,2.15465,2.15167,2.15451,10750000.0
2008-05-21 15:28:00,2.15395,2.15395,2.15061,2.15311,8750000.0
2008-05-21 15:29:00,2.15068,2.15486,2.15003,2.15486,5500000.0
2008-05-21 15:30:00,2.15341,2.15433,2.14985,2.15302,6000000.0
2008-05-21 15:31:00,2.15435,2.15481,2.15176,2.15238,9750000.0
2008-05-21 15:32:00,2.1534,2.15442,2.15046,2.15433,9000000.0
2008-05-21 15:33:00,2.15422,2.15462,2.15155,2.15366,10500000.0
2008-05-21 15:34:00,2.15503,2.15506,2.15131,2.15506,7750000.0
2008-05-21 15:35:00,2.15387,2.15507,2.14608,2.15269,10880000.0
2008-05-21 15:36:00,2.154,2.15527,2.15045,2.15527,9750000.0
2008-05-21 15:37:00,2.15566,2.15566,2.152,2.15467,7000000.0
2008-05-21 15:38:00,2.15182,2.15597,2.15024,2.15401,11250000.0
2008-05-21 15:39:00,2.15508,2.15508,2.14913,2.15206,7500000.0
2008-05-21 15:40:00,2.15521,2.15521,2.14617,2.15449,8630000.0
2008-05-21 15:41:00,2.1515,2.15519,2.15032,2.15032,8750000.0
2008-05-21 15:42:00,2.15366,2.15453,2.15278,2.15436,10250000.0
2008-05-21 15:43:00,2.15175,2.15422,2.15115,2.15422,5250000.0
2008-05-21 15:44:00,2.15281,2.15345,2.15029,2.15029,10250000.0
2008-05-21 15:45:00,2.15118,2.15431,2.14733,2.15367,14510000.0
2008-05-21 15:46:00,2.15447,2.15483,2.1504,2.15312,11630000.0
2008-05-21 15:47:00,2.15143,2.15491,2.15139,2.15328,8500000.0
2008-05-21 15:48:00,2.15399,2.15492,2.15105,2.15316,7380000.0
2008-05-21 15:49:00,2.15487,2.15487,2.14691,2.15334,8750000.0
2008-05-21 15:50:00,2.1542,2.15438,2.14833,2.15438,10250000.0
2008-05-21 15:51:00,2.15383,2.15383,2.1482,2.15281,8500000.0
2008-05-21 15:52:00,2.15013,2.15439,2.14778,2.15318,7000000.0
2008-05-21 15:53:00,2.15358,2.15387,2.14985,2.15377,7500000.0
2008-05-21 15:54:00,2.1523,2.15389,2.14556,2.15298,7750000.0
2008-05-21 15:55:00,2.15533,2.15533,2.14911,2.15362,6250000.0
2008-05-21 15:56:00,2.15181,2.15395,2.14922,2.15252,6000000.0
2008-05-21 15:57:00,2.15318,2.15322,2.14667,2.14869,10750000.0
2008-05-21 15:58:00,2.15197,2.15345,2.14869,2.1501,8630000.0
2008-05-21 15:59:00,2.15148,2.15334,2.14918,2.15321,8130000.0
2008-05-21 16:00:00,2.15344,2.15352,2.14876,2.15331,12000000.0
2008-05-21 16:01:00,2.15312,2.15415,2.15055,2.15055,11250000.0
2008-05-21 16:02:00,2.1531,2.15463,2.14949,2.14949,8380000.0
2008-05-21 16:03:00,2.15345,2.15448,2.15248,2.15366,7750000.0
2008-05-21 16:04:00,2.15237,2.15444,2.15099,2.15346,8750000.0
2008-05-21 16:05:00,2.15535,2.15537,2.14762,2.1534,8130000.0
2008-05-21 16:06:00,2.15417,2.15481,2.15204,2.15314,10010000.0
2008-05-21 16:07:00,2.15525,2.15525,2.15221,2.15412,9630000.0
2008-05-21 16:08:00,2.15207,2.1546,2.15207,2.1546,5500000.0
2008-05-21 16:09:00,2.15438,2.15589,2.15268,2.15589,7250000.0
2008-05-21 16:10:00,2.1543,2.15609,2.15168,2.15522,13250000.0
2008-05-21 16:11:00,2.15689,2.1591,2.15374,2.15708,10130000.0
2008-05-21 16:12:00,2.15848,2.16054,2.15505,2.1584,9130000.0
2008-05-21 16:13:00,2.1601,2.1601,2.15655,2.15869,5500000.0
2008-05-21 16:14:00,2.15853,2.15875,2.15454,2.15875,7250000.0
2008-05-21 16:15:00,2.15702,2.16037,2.15541,2.16037,6880000.0
2008-05-21 16:16:00,2.1599,2.1599,2.15607,2.15798,9260000.0
2008-05-21 16:17:00,2.15932,2.16001,2.15514,2.15813,10750000.0
2008-05-21 16:18:00,2.16122,2.16164,2.1558,2.15975,7500000.0
2008-05-21 16:19:00,2.16102,2.16205,2.15553,2.15698,13760000.0
2008-05-21 16:20:00,2.16059,2.16245,2.15583,2.16245,11000000.0
2008-05-21 16:21:00,2.16229,2.16281,2.15741,2.15904,5880000.0
2008-05-21 16:22:00,2.16241,2.16241,2.15833,2.15875,6750000.0
2008-05-21 16:23:00,2.16079,2.16157,2.15702,2.16093,7880000.0
2008-05-21 16:24:00,2.1586,2.16122,2.15555,2.16036,9250000.0
2008-05-21 16:25:00,2.16259,2.16259,2.1596,2.16056,6750000.0
2008-05-21 16:26:00,2.16158,2.16158,2.15735,2.16089,9750000.0
2008-05-21 16:27:00,2.1615,2.16177,2.1567,2.16177,11260000.0
2008-05-21 16:28:00,2.16064,2.16202,2.15809,2.16183,9250000.0
2008-05-21 16:29:00,2.16202,2.16371,2.15944,2.16264,8500000.0
2008-05-21 16:30:00,2.16125,2.16125,2.1564,2.16085,7000000.0
2008-05-21 16:31:00,2.15829,2.16092,2.15747,2.16092,9500000.0
2008-05-21 16:32:00,2.15955,2.1603,2.15735,2.15892,13250000.0
2008-05-21 16:33:00,2.16114,2.16114,2.15575,2.16043,13000000.0
2008-05-21 16:34:00,2.16126,2.16126,2.15634,2.16059,13750000.0
2008-05-21 16:35:00,2.16195,2.16195,2.15337,2.15831,8880000.0
2008-05-21 16:36:00,2.16076,2.16129,2.15526,2.15953,11250000.0
2008-05-21 16:37:00,2.15584,2.16063,2.15584,2.15962,6000000.0
2008-05-21 16:38:00,2.1592,2.16088,2.15473,2.16003,8750000.0
2008-05-21 16:39:00,2.15933,2.16057,2.15588,2.16008,8750000.0
2008-05-21 16:40:00,2.15988,2.15998,2.15475,2.15842,6750000.0
2008-05-21 16:41:00,2.15767,2.15959,2.15382,2.15936,9250000.0
2008-05-21 16:42:00,2.15932,2.15932,2.15369,2.15777,7750000.0
2008-05-21 16:43:00,2.15574,2.15866,2.15574,2.15856,5750000.0
2008-05-21 16:44:00,2.15827,2.15974,2.15619,2.15836,7250000.0
2008-05-21 16:45:00,2.15939,2.15939,2.15423,2.15717,7750000.0
2008-05-21 16:46:00,2.157,2.15884,2.15459,2.15459,13010000.0
2008-05-21 16:47:00,2.15603,2.15791,2.15341,2.15727,5250000.0
2008-05-21 16:48:00,2.15825,2.15825,2.15208,2.15621,8750000.0
2008-05-21 16:49:00,2.15681,2.1582,2.15285,2.1582,7250000.0
2008-05-21 16:50:00,2.15777,2.15777,2.15184,2.1575,8000000.0
2008-05-21 16:51:00,2.15453,2.15773,2.15142,2.15773,5880000.0
2008-05-21 16:52:00,2.1565,2.15695,2.15094,2.15695,5250000.0
2008-05-21 16:53:00,2.15388,2.15641,2.15388,2.15561,8000000.0
2008-05-21 16:54:00,2.15311,2.15613,2.15279,2.15476,8880000.0
2008-05-21 16:55:00,2.15698,2.15709,2.15303,2.15303,6380000.0
2008-05-21 16:56:00,2.15755,2.15821,2.1564,2.15802,11630000.0
2008-05-21 16:57:00,2.15586,2.15677,2.1553,2.1567,6750000.0
2008-05-21 16:58:00,2.15406,2.15642,2.15165,2.15642,8250000.0
2008-05-21 16:59:00,2.15651,2.15653,2.15059,2.15595,11250000.0
2008-05-21 17:00:00,2.15646,2.15697,2.15077,2.15547,9630000.0
2008-05-21 17:01:00,2.15585,2.15766,2.15298,2.15753,8630000.0
2008-05-21 17:02:00,2.1573,2.1573,2.15366,2.15366,6630000.0
2008-05-21 17:03:00,2.15594,2.15787,2.15503,2.15787,8500000.0
2008-05-21 17:04:00,2.15731,2.15865,2.15419,2.15865,6630000.0
2008-05-21 17:05:00,2.15516,2.15889,2.1551,2.15693,7130000.0
2008-05-21 17:06:00,2.15832,2.15849,2.15487,2.15741,10500000.0
2008-05-21 17:07:00,2.15785,2.15785,2.15395,2.15767,11000000.0
2008-05-21 17:08:00,2.15465,2.15707,2.15452,2.15509,8380000.0
2008-05-21 17:09:00,2.15877,2.15877,2.15602,2.1573,8500000.0
2008-05-21 17:10:00,2.15307,2.15942,2.15307,2.15942,8250000.0
2008-05-21 17:11:00,2.15974,2.15974,2.1557,2.15789,5750000.0
2008-05-21 17:12:00,2.15693,2.15873,2.15652,2.15812,5500000.0
2008-05-21 17:13:00,2.15763,2.15895,2.15614,2.1587,9250000.0
2008-05-21 17:14:00,2.15877,2.1588,2.15382,2.15509,6500000.0
2008-05-21 17:15:00,2.15927,2.1596,2.15559,2.15749,12880000.0
2008-05-21 17:16:00,2.15905,2.15905,2.1554,2.15882,7000000.0
2008-05-21 17:17:00,2.15771,2.15856,2.15639,2.15856,6750000.0
2008-05-21 17:18:00,2.15753,2.15927,2.15601,2.15908,10380000.0
2008-05-21 17:19:00,2.15865,2.15865,2.1547,2.15703,8750000.0
2008-05-21 17:20:00,2.15699,2.15783,2.15432,2.15776,10000000.0
2008-05-21 17:21:00,2.15797,2.15877,2.15449,2.15725,11380000.0
2008-05-21 17:22:00,2.15742,2.15789,2.15467,2.15789,11500000.0
2008-05-21 17:23:00,2.15749,2.15815,2.15366,2.15794,14130000.0
2008-05-21 17:24:00,2.15576,2.15819,2.15301,2.15458,5750000.0
2008-05-21 17:25:00,2.1567,2.15848,2.1567,2.15718,10250000.0
2008-05-21 17:26:00,2.15749,2.15895,2.15468,2.15869,6000000.0
2008-05-21 17:27:00,2.15417,2.15875,2.15336,2.15798,9500000.0
2008-05-21 17:28:00,2.15794,2.15914,2.15584,2.15584,7250000.0
2008-05-21 17:29:00,2.1576,2.15809,2.15503,2.15809,9000000.0
2008-05-21 17:30:00,2.15843,2.15873,2.15653,2.15714,8130000.0
2008-05-21 17:31:00,2.15741,2.15756,2.15275,2.15443,6000000.0
2008-05-21 17:32:00,2.15545,2.1577,2.15223,2.15223,7250000.0
2008-05-21 17:33:00,2.15512,2.15892,2.15512,2.15769,9500000.0
2008-05-21 17:34:00,2.15607,2.1571,2.15299,2.15468,9000000.0
2008-05-21 17:35:00,2.15171,2.15695,2.15171,2.15523,11500000.0
2008-05-21 17:36:00,2.15614,2.15819,2.1537,2.15819,6000000.0
2008-05-21 17:37:00,2.15685,2.15753,2.1551,2.15578,8500000.0
2008-05-21 17:38:00,2.15697,2.1583,2.15364,2.15643,11000000.0
2008-05-21 17:39:00,2.15808,2.15808,2.15504,2.15504,7250000.0
2008-05-21 17:40:00,2.15874,2.15874,2.15496,2.15714,8380000.0
2008-05-21 17:41:00,2.15844,2.15844,2.1556,2.15663,10500000.0
2008-05-21 17:42:00,2.15793,2.15807,2.15466,2.15466,11130000.0
2008-05-21 17:43:00,2.15749,2.15773,2.15472,2.15715,5500000.0
2008-05-21 17:44:00,2.15744,2.15766,2.15508,2.15739,5630000.0
2008-05-21 17:45:00,2.15734,2.15734,2.15214,2.15381,7000000.0
2008-05-21 17:46:00,2.15806,2.15806,2.15289,2.15313,10750000.0
2008-05-21 17:47:00,2.15787,2.15787,2.15154,2.15365,8500000.0
2008-05-21 17:48:00,2.15568,2.1561,2.15167,2.15424,7140000.0
2008-05-21 17:49:00,2.1529,2.15789,2.15236,2.15625,14750000.0
2008-05-21 17:50:00,2.15463,2.15574,2.15093,2.15227,7130000.0
2008-05-21 17:51:00,2.15461,2.15707,2.15328,2.15592,11380000.0
2008-05-21 17:52:00,2.15517,2.15733,2.15453,2.15733,6000000.0
2008-05-21 17:53:00,2.15574,2.15681,2.15036,2.15651,9250000.0
2008-05-21 17:54:00,2.15458,2.15673,2.15371,2.15673,9510000.0
2008-05-21 17:55:00,2.15542,2.1568,2.15259,2.15527,5750000.0
2008-05-21 17:56:00,2.1568,2.1574,2.15105,2.15376,13750000.0
2008-05-21 17:57:00,2.15294,2.15678,2.14909,2.15335,9250000.0
2008-05-21 17:58:00,2.1564,2.15666,2.15237,2.15434,9750000.0
2008-05-21 17:59:00,2.15705,2.1574,2.15362,2.15377,5750000.0
2008-05-21 18:00:00,2.15633,2.15726,2.1533,2.15582,10750000.0
2008-05-21 18:01:00,2.1569,2.1569,2.15032,2.15032,10880000.0
2008-05-21 18:02:00,2.15688,2.1573,2.1535,2.15677,16130000.0
2008-05-21 18:03:00,2.15766,2.15766,2.1524,2.15644,5750000.0
2008-05-21 18:04:00,2.15652,2.15765,2.15321,2.15765,6000000.0
2008-05-21 18:05:00,2.1562,2.15759,2.15063,2.15649,12760000.0
2008-05-21 18:06:00,2.15661,2.1571,2.15369,2.1571,7380000.0
2008-05-21 18:07:00,2.15665,2.15748,2.15318,2.15748,10000000.0
2008-05-21 18:08:00,2.15815,2.1585,2.15336,2.15617,6750000.0
2008-05-21 18:09:00,2.15371,2.15687,2.15158,2.15456,6750000.0
2008-05-21 18:10:00,2.15514,2.15794,2.15307,2.15307,6250000.0
2008-05-21 18:11:00,2.15686,2.15795,2.15285,2.15546,9250000.0
2008-05-21 18:12:00,2.15642,2.15748,2.15478,2.15562,5750000.0
2008-05-21 18:13:00,2.15838,2.15838,2.15629,2.15797,9250000.0
2008-05-21 18:14:00,2.15874,2.15891,2.15427,2.15891,18500000.0
2008-05-21 18:15:00,2.15857,2.15857,2.15552,2.15848,10250000.0
2008-05-21 18:16:00,2.15765,2.15812,2.15352,2.1552,9000000.0
2008-05-21 18:17:00,2.15813,2.15824,2.15396,2.15609,15500000.0
2008-05-21 18:18:00,2.15617,2.15779,2.15239,2.15239,13510000.0
2008-05-21 18:19:00,2.15297,2.15895,2.15297,2.15839,5750000.0
2008-05-21 18:20:00,2.15785,2.15982,2.15732,2.15939,9000000.0
2008-05-21 18:21:00,2.15848,2.1591,2.15394,2.15602,5880000.0
2008-05-21 18:22:00,2.15202,2.15521,2.15083,2.15521,11380000.0
2008-05-21 18:23:00,2.15978,2.15978,2.15641,2.15757,7000000.0
2008-05-21 18:24:00,2.15579,2.15915,2.15393,2.15835,13000000.0
2008-05-21 18:25:00,2.15628,2.15955,2.15593,2.15593,6250000.0
2008-05-21 18:26:00,2.15587,2.1596,2.15349,2.1596,5500000.0
2008-05-21 18:27:00,2.15524,2.15798,2.15243,2.15798,6250000.0
2008-05-21 18:28:00,2.15789,2.15798,2.15523,2.15798,6500000.0
2008-05-21 18:29:00,2.15452,2.15964,2.15452,2.15964,5750000.0
2008-05-21 18:30:00,2.16027,2.16061,2.1546,2.15796,15380000.0
2008-05-21 18:31:00,2.15727,2.15942,2.15641,2.15942,10250000.0
2008-05-21 18:32:00,2.15825,2.16031,2.15389,2.15829,9630000.0
2008-05-21 18:33:00,2.15926,2.15926,2.15708,2.15892,9000000.0
2008-05-21 18:34:00,2.16014,2.16014,2.15481,2.15872,10000000.0
2008-05-21 18:35:00,2.15838,2.16082,2.15321,2.1604,8250000.0
2008-05-21 18:36:00,2.15911,2.15969,2.1551,2.15969,8500000.0
2008-05-21 18:37:00,2.15849,2.1595,2.15392,2.15927,6750000.0
2008-05-21 18:38:00,2.1575,2.16017,2.15439,2.15917,12250000.0
2008-05-21 18:39:00,2.16009,2.16087,2.15519,2.15957,9250000.0
2008-05-21 18:40:00,2.16079,2.16104,2.15435,2.16061,5750000.0
2008-05-21 18:41:00,2.16129,2.16129,2.15577,2.15676,6750000.0
2008-05-21 18:42:00,2.16032,2.16126,2.1572,2.16077,7500000.0
2008-05-21 18:43:00,2.15962,2.1598,2.1531,2.15939,15250000.0
2008-05-21 18:44:00,2.15931,2.16019,2.15552,2.15926,14130000.0
2008-05-21 18:45:00,2.16116,2.16116,2.15389,2.1596,7000000.0
2008-05-21 18:46:00,2.15946,2.16041,2.15509,2.15998,9880000.0
2008-05-21 18:47:00,2.16118,2.16118,2.15599,2.16076,8250000.0
2008-05-21 18:48:00,2.16015,2.1611,2.157,2.1611,8250000.0
2008-05-21 18:49:00,2.15928,2.16088,2.15837,2.16088,8000000.0
2008-05-21 18:50:00,2.15992,2.16132,2.15856,2.16132,6880000.0
2008-05-21 18:51:00,2.16205,2.16205,2.15671,2.15675,8500000.0
2008-05-21 18:52:00,2.16066,2.1619,2.15709,2.1619,8250000.0
2008-05-21 18:53:00,2.15978,2.16127,2.15831,2.16127,11880000.0
2008-05-21 18:54:00,2.1606,2.16123,2.15636,2.15636,13260000.0
2008-05-21 18:55:00,2.15939,2.1606,2.15687,2.16009,6250000.0
2008-05-21 18:56:00,2.15979,2.16083,2.156,2.15878,14500000.0
2008-05-21 18:57:00,2.16078,2.1613,2.1562,2.1562,9880000.0
2008-05-21 18:58:00,2.15806,2.16009,2.15391,2.15642,10250000.0
2008-05-21 18:59:00,2.15925,2.1612,2.15799,2.16063,7250000.0
2008-05-21 19:00:00,2.15893,2.16166,2.15565,2.16166,15250000.0
2008-05-21 19:01:00,2.16047,2.16136,2.15764,2.16136,8750000.0
2008-05-21 19:02:00,2.1593,2.16067,2.15227,2.15555,17000000.0
2008-05-21 19:03:00,2.15965,2.16039,2.15804,2.15861,7130000.0
2008-05-21 19:04:00,2.16069,2.16087,2.15867,2.16061,5750000.0
2008-05-21 19:05:00,2.16063,2.1612,2.15567,2.16044,10000000.0
2008-05-21 19:06:00,2.1553,2.16125,2.1553,2.15873,9750000.0
2008-05-21 19:07:00,2.15697,2.15839,2.1514,2.1514,8000000.0
2008-05-21 19:08:00,2.15638,2.15843,2.15498,2.15498,13500000.0
2008-05-21 19:09:00,2.15899,2.15899,2.1548,2.1548,6000000.0
2008-05-21 19:10:00,2.15724,2.15818,2.15585,2.15818,5500000.0
2008-05-21 19:11:00,2.15906,2.15922,2.15573,2.15652,12250000.0
2008-05-21 19:12:00,2.15759,2.15903,2.15677,2.15903,6250000.0
2008-05-21 19:13:00,2.1598,2.1598,2.15638,2.15638,6250000.0
2008-05-21 19:14:00,2.15557,2.15873,2.1549,2.1549,9500000.0
2008-05-21 19:15:00,2.15934,2.16036,2.15374,2.15668,14250000.0
2008-05-21 19:16:00,2.15998,2.16121,2.15618,2.15958,18000000.0
2008-05-21 19:17:00,2.15738,2.16054,2.15738,2.16054,11000000.0
2008-05-21 19:18:00,2.15925,2.16032,2.15435,2.15634,11880000.0
2008-05-21 19:19:00,2.15849,2.15893,2.15546,2.15546,15750000.0
2008-05-21 19:20:00,2.15684,2.15989,2.15561,2.15561,7750000.0
2008-05-21 19:21:00,2.16039,2.16039,2.15117,2.15491,10250000.0
2008-05-21 19:22:00,2.15889,2.16001,2.15644,2.15644,8500000.0
2008-05-21 19:23:00,2.15738,2.15961,2.15676,2.15825,11750000.0
2008-05-21 19:24:00,2.15948,2.15948,2.15571,2.1579,5750000.0
2008-05-21 19:25:00,2.1557,2.1591,2.15356,2.15638,11250000.0
2008-05-21 19:26:00,2.15738,2.15857,2.15647,2.1566,5250000.0
2008-05-21 19:27:00,2.15629,2.15932,2.15551,2.15551,5750000.0
2008-05-21 19:28:00,2.15751,2.15962,2.15309,2.15795,6250000.0
2008-05-21 19:29:00,2.159,2.15921,2.15382,2.1561,13250000.0
2008-05-21 19:30:00,2.15441,2.1583,2.15441,2.15531,6750000.0
2008-05-21 19:31:00,2.15436,2.15883,2.15436,2.1581,10750000.0
2008-05-21 19:32:00,2.15615,2.15864,2.15453,2.15864,10250000.0
2008-05-21 19:33:00,2.15683,2.15902,2.15295,2.15522,10000000.0
2008-05-21 19:34:00,2.15648,2.15908,2.15612,2.15908,10500000.0
2008-05-21 19:35:00,2.15702,2.15827,2.15399,2.15786,7250000.0
2008-05-21 19:36:00,2.15772,2.159,2.15567,2.159,5250000.0
2008-05-21 19:37:00,2.15714,2.15808,2.15452,2.15808,11250000.0
2008-05-21 19:38:00,2.15839,2.15877,2.15599,2.15736,7000000.0
2008-05-21 19:39:00,2.15695,2.1589,2.15608,2.15821,5500000.0
2008-05-21 19:40:00,2.15631,2.15923,2.15576,2.15606,7750000.0
2008-05-21 19:41:00,2.15943,2.15946,2.15394,2.1585,6500000.0
2008-05-21 19:42:00,2.15809,2.15974,2.15607,2.15974,9250000.0
2008-05-21 19:43:00,2.15824,2.15941,2.15632,2.15646,8750000.0
2008-05-21 19:44:00,2.15693,2.15964,2.15493,2.1561,9000000.0
2008-05-21 19:45:00,2.15617,2.15768,2.1533,2.15614,9750000.0
2008-05-21 19:46:00,2.15741,2.15774,2.15474,2.15639,5250000.0
2008-05-21 19:47:00,2.15527,2.15842,2.15527,2.1556,12250000.0
2008-05-21 19:48:00,2.15637,2.15803,2.15558,2.15775,6500000.0
2008-05-21 19:49:00,2.15531,2.15857,2.15531,2.15555,5500000.0
2008-05-21 19:50:00,2.15524,2.15808,2.15215,2.15808,9130000.0
2008-05-21 19:51:00,2.15641,2.15832,2.15344,2.15832,13630000.0
2008-05-21 19:52:00,2.15512,2.15823,2.15462,2.15823,8500000.0
2008-05-21 19:53:00,2.15626,2.15884,2.15417,2.15694,8630000.0
2008-05-21 19:54:00,2.15648,2.15832,2.1536,2.1536,11250000.0
2008-05-21 19:55:00,2.15676,2.15845,2.15591,2.15845,10250000.0
2008-05-21 19:56:00,2.15788,2.15832,2.154,2.15734,8250000.0
2008-05-21 19:57:00,2.15919,2.15934,2.15113,2.15113,19750000.0
2008-05-21 19:58:00,2.15592,2.15827,2.15403,2.15793,7880000.0
2008-05-21 19:59:00,2.1548,2.15755,2.1548,2.15755,5500000.0
2008-05-21 20:00:00,2.15959,2.16,2.15684,2.15762,8250000.0
2008-05-21 20:01:00,2.15512,2.15948,2.15512,2.15606,9500000.0
2008-05-21 20:02:00,2.1581,2.1602,2.15685,2.15857,11250000.0
2008-05-21 20:03:00,2.15983,2.16087,2.15817,2.15998,7630000.0
2008-05-21 20:04:00,2.16158,2.16158,2.15741,2.15741,5500000.0
2008-05-21 20:05:00,2.16055,2.16079,2.15613,2.16001,11500000.0
2008-05-21 20:06:00,2.15591,2.15955,2.15436,2.15779,11500000.0
2008-05-21 20:07:00,2.15563,2.15796,2.15365,2.15687,11750000.0
2008-05-21 20:08:00,2.15532,2.15706,2.15495,2.15706,5500000.0
2008-05-21 20:09:00,2.15529,2.15697,2.15124,2.15596,11880000.0
2008-05-21 20:10:00,2.15319,2.15774,2.15226,2.15653,9630000.0
2008-05-21 20:11:00,2.15524,2.15695,2.15238,2.15573,8130000.0
2008-05-21 20:12:00,2.15653,2.15804,2.15456,2.15804,8250000.0
2008-05-21 20:13:00,2.15901,2.15901,2.15088,2.15673,6750000.0
2008-05-21 20:14:00,2.15673,2.1584,2.15403,2.15722,11750000.0
2008-05-21 20:15:00,2.15603,2.15824,2.15429,2.15454,8250000.0
2008-05-21 20:16:00,2.15473,2.15771,2.15352,2.15612,10750000.0
2008-05-21 20:17:00,2.15223,2.15729,2.15223,2.15235,9250000.0
2008-05-21 20:18:00,2.15829,2.15829,2.15482,2.15769,8500000.0
2008-05-21 20:19:00,2.15694,2.15809,2.15152,2.15466,7500000.0
2008-05-21 20:20:00,2.15572,2.15765,2.15403,2.15541,10130000.0
2008-05-21 20:21:00,2.15791,2.15791,2.15307,2.157,9500000.0
2008-05-21 20:22:00,2.15649,2.15803,2.15573,2.1574,8750000.0
2008-05-21 20:23:00,2.1584,2.1584,2.15316,2.15431,7000000.0
2008-05-21 20:24:00,2.15713,2.15904,2.15581,2.15694,10000000.0
2008-05-21 20:25:00,2.15813,2.15873,2.15427,2.15765,9750000.0
2008-05-21 20:26:00,2.15741,2.1581,2.15359,2.1548,10630000.0
2008-05-21 20:27:00,2.15787,2.15826,2.15226,2.15514,8500000.0
2008-05-21 20:28:00,2.15516,2.15794,2.15367,2.15599,5750000.0
2008-05-21 20:29:00,2.15637,2.1582,2.15511,2.1582,8880000.0
2008-05-21 20:30:00,2.15526,2.15763,2.15251,2.15751,12500000.0
2008-05-21 20:31:00,2.1566,2.15868,2.15541,2.15541,7500000.0
2008-05-21 20:32:00,2.15775,2.15858,2.15544,2.15681,11880000.0
2008-05-21 20:33:00,2.15743,2.15826,2.15376,2.15488,12630000.0
2008-05-21 20:34:00,2.15716,2.15867,2.15506,2.15678,8750000.0
2008-05-21 20:35:00,2.15901,2.15913,2.15383,2.15609,5500000.0
2008-05-21 20:36:00,2.15634,2.15777,2.15565,2.15741,6000000.0
2008-05-21 20:37:00,2.15701,2.15822,2.15375,2.15739,11750000.0
2008-05-21 20:38:00,2.15586,2.15863,2.15465,2.15863,10750000.0
2008-05-21 20:39:00,2.15523,2.15776,2.15406,2.15406,7500000.0
2008-05-21 20:40:00,2.15772,2.1589,2.15234,2.15813,13010000.0
2008-05-21 20:41:00,2.15993,2.15993,2.15614,2.15704,5750000.0
2008-05-21 20:42:00,2.15528,2.15719,2.15305,2.15641,10630000.0
2008-05-21 20:43:00,2.15627,2.15811,2.15293,2.15811,6750000.0
2008-05-21 20:44:00,2.15694,2.15789,2.1516,2.1565,10000000.0
2008-05-21 20:45:00,2.15661,2.15792,2.15551,2.15713,7750000.0
2008-05-21 20:46:00,2.15288,2.15741,2.1507,2.15741,5750000.0
2008-05-21 20:47:00,2.15802,2.15802,2.15252,2.15634,9500000.0
2008-05-21 20:48:00,2.1556,2.15693,2.15342,2.15693,6250000.0
2008-05-21 20:49:00,2.15438,2.15653,2.15091,2.15403,7750000.0
2008-05-21 20:50:00,2.15411,2.15673,2.15206,2.1545,11260000.0
2008-05-21 20:51:00,2.15225,2.15739,2.15225,2.15539,9130000.0
2008-05-21 20:52:00,2.15677,2.15712,2.15145,2.15699,6250000.0
2008-05-21 20:53:00,2.15441,2.15742,2.15346,2.15742,7380000.0
2008-05-21 20:54:00,2.15795,2.15795,2.15351,2.15647,11750000.0
2008-05-21 20:55:00,2.15546,2.15797,2.15343,2.15415,11880000.0
2008-05-21 20:56:00,2.15358,2.15817,2.15358,2.15668,5750000.0
2008-05-21 20:57:00,2.15857,2.15857,2.15392,2.15616,10750000.0
2008-05-21 20:58:00,2.15875,2.15905,2.15235,2.15544,6000000.0
2008-05-21 20:59:00,2.15962,2.16039,2.15565,2.15933,15250000.0
2008-05-21 21:00:00,2.1573,2.15865,2.15305,2.15432,7500000.0
2008-05-21 21:01:00,2.15566,2.15829,2.15297,2.15487,7500000.0
2008-05-21 21:02:00,2.15834,2.15842,2.15518,2.15518,10750000.0
2008-05-21 21:03:00,2.15798,2.15798,2.15442,2.15442,7750000.0
2008-05-21 21:04:00,2.15578,2.15834,2.15578,2.15834,6250000.0
2008-05-21 21:05:00,2.15715,2.15815,2.15565,2.15815,6000000.0
2008-05-21 21:06:00,2.15532,2.15647,2.15393,2.154,7130000.0
2008-05-21 21:07:00,2.15513,2.15861,2.15489,2.15835,8630000.0
2008-05-21 21:08:00,2.15398,2.15726,2.15386,2.15486,12130000.0
2008-05-21 21:09:00,2.15666,2.15781,2.15461,2.15464,10000000.0
2008-05-21 21:10:00,2.15555,2.15758,2.15173,2.15173,9000000.0
2008-05-21 21:11:00,2.15668,2.15755,2.15302,2.15755,8250000.0
2008-05-21 21:12:00,2.15888,2.15888,2.15401,2.15413,5130000.0
2008-05-21 21:13:00,2.15832,2.15832,2.15379,2.15484,8750000.0
2008-05-21 21:14:00,2.15771,2.15771,2.15184,2.15184,5750000.0
2008-05-21 21:15:00,2.15597,2.1579,2.15238,2.1579,7750000.0
2008-05-21 21:16:00,2.15372,2.15828,2.15372,2.15392,11630000.0
2008-05-21 21:17:00,2.15189,2.15692,2.15086,2.15648,8250000.0
2008-05-21 21:18:00,2.15432,2.15604,2.15244,2.15599,7880000.0
2008-05-21 21:19:00,2.15609,2.15657,2.15262,2.15657,5500000.0
2008-05-21 21:20:00,2.15428,2.15586,2.14982,2.15586,8750000.0
2008-05-21 21:21:00,2.15565,2.15632,2.15289,2.15499,8260000.0
2008-05-21 21:22:00,2.14883,2.15598,2.14883,2.15588,12750000.0
2008-05-21 21:23:00,2.15489,2.15575,2.15427,2.15457,5500000.0
2008-05-21 21:24:00,2.15584,2.15613,2.15105,2.15105,7380000.0
2008-05-21 21:25:00,2.15463,2.15592,2.15185,2.15561,8750000.0
2008-05-21 21:26:00,2.15474,2.15572,2.1522,2.15572,9500000.0
2008-05-21 21:27:00,2.15201,2.1565,2.15201,2.15289,10880000.0
2008-05-21 21:28:00,2.15193,2.15716,2.15042,2.15643,8500000.0
2008-05-21 21:29:00,2.15485,2.15594,2.15152,2.1553,7760000.0
2008-05-21 21:30:00,2.15638,2.15638,2.15038,2.1563,8000000.0
2008-05-21 21:31:00,2.15403,2.15633,2.1526,2.15389,10000000.0
2008-05-21 21:32:00,2.15079,2.156,2.15079,2.156,4880000.0
2008-05-21 21:33:00,2.15352,2.15745,2.15319,2.15668,7750000.0
2008-05-21 21:34:00,2.15607,2.15633,2.1525,2.15633,8000000.0
2008-05-21 21:35:00,2.14911,2.15583,2.14911,2.15439,7000000.0
2008-05-21 21:36:00,2.15605,2.15605,2.15363,2.15603,7760000.0
2008-05-21 21:37:00,2.15475,2.15667,2.15134,2.15667,7250000.0
2008-05-21 21:38:00,2.15256,2.15627,2.15141,2.15141,8380000.0
2008-05-21 21:39:00,2.15697,2.15697,2.15129,2.15423,8500000.0
2008-05-21 21:40:00,2.15427,2.15567,2.15083,2.15413,5750000.0
2008-05-21 21:41:00,2.15391,2.15528,2.15079,2.15079,9750000.0
2008-05-21 21:42:00,2.15371,2.15574,2.15333,2.15455,6250000.0
2008-05-21 21:43:00,2.1533,2.15565,2.15226,2.1556,8630000.0
2008-05-21 21:44:00,2.15469,2.15533,2.15374,2.15374,5750000.0
2008-05-21 21:45:00,2.15319,2.15585,2.15237,2.15237,12630000.0
2008-05-21 21:46:00,2.15376,2.15602,2.15284,2.15454,8880000.0
2008-05-21 21:47:00,2.1564,2.1564,2.1528,2.15574,8250000.0
2008-05-21 21:48:00,2.15355,2.15657,2.15037,2.15657,11000000.0
2008-05-21 21:49:00,2.15453,2.15537,2.15171,2.15171,5250000.0
2008-05-21 21:50:00,2.15367,2.15616,2.15367,2.15428,10500000.0
2008-05-21 21:51:00,2.15333,2.15535,2.15333,2.15333,7500000.0
2008-05-21 21:52:00,2.15281,2.15532,2.14942,2.15094,5500000.0
2008-05-21 21:53:00,2.15496,2.15496,2.14951,2.14951,10750000.0
2008-05-21 21:54:00,2.15392,2.15547,2.15086,2.15275,7250000.0
2008-05-21 21:55:00,2.1529,2.15589,2.14875,2.14936,11380000.0
2008-05-21 21:56:00,2.15541,2.15541,2.14954,2.14954,5250000.0
2008-05-21 21:57:00,2.15291,2.15541,2.15126,2.15126,10130000.0
2008-05-21 21:58:00,2.15591,2.15591,2.15083,2.15334,7250000.0
2008-05-21 21:59:00,2.15259,2.15588,2.15111,2.15111,8750000.0
2008-05-21 22:00:00,2.1542,2.15513,2.15367,2.15513,10750000.0
2008-05-21 22:01:00,2.15383,2.15383,2.15091,2.15336,5250000.0
2008-05-21 22:02:00,2.15621,2.15626,2.1519,2.1559,6500000.0
2008-05-21 22:03:00,2.1522,2.15643,2.1522,2.15609,8250000.0
2008-05-21 22:04:00,2.1516,2.15534,2.1516,2.15337,7250000.0
2008-05-21 22:05:00,2.15628,2.15628,2.14985,2.14985,5750000.0
2008-05-21 22:06:00,2.15499,2.15499,2.15138,2.15376,14000000.0
2008-05-21 22:07:00,2.15309,2.15431,2.15172,2.15403,6750000.0
2008-05-21 22:08:00,2.1523,2.15525,2.1523,2.15525,6500000.0
2008-05-21 22:09:00,2.15146,2.15411,2.14975,2.15149,8500000.0
2008-05-21 22:10:00,2.15174,2.15557,2.14985,2.15557,12250000.0
2008-05-21 22:11:00,2.14905,2.15394,2.14905,2.15229,5250000.0
2008-05-21 22:12:00,2.15282,2.15577,2.15153,2.15572,8250000.0
2008-05-21 22:13:00,2.15278,2.15519,2.14705,2.15354,7500000.0
2008-05-21 22:14:00,2.15461,2.15522,2.15135,2.15135,5510000.0
2008-05-21 22:15:00,2.15232,2.15708,2.15232,2.15592,9130000.0
2008-05-21 22:16:00,2.15349,2.15607,2.15082,2.15607,8500000.0
2008-05-21 22:17:00,2.1548,2.15497,2.14844,2.15168,8750000.0
2008-05-21 22:18:00,2.15517,2.15517,2.14993,2.15498,6130000.0
2008-05-21 22:19:00,2.15201,2.15573,2.15201,2.15525,5250000.0
2008-05-21 22:20:00,2.15448,2.1555,2.1494,2.1494,7500000.0
2008-05-21 22:21:00,2.15511,2.1565,2.15112,2.15582,7750000.0
2008-05-21 22:22:00,2.15566,2.15646,2.15144,2.15646,7250000.0
2008-05-21 22:23:00,2.15768,2.15768,2.15271,2.15271,7250000.0
2008-05-21 22:24:00,2.15582,2.15582,2.15222,2.15427,9250000.0
2008-05-21 22:25:00,2.1548,2.15567,2.15168,2.15523,6880000.0
2008-05-21 22:26:00,2.15649,2.15649,2.15227,2.15583,7000000.0
2008-05-21 22:27:00,2.15208,2.15558,2.14959,2.14959,6750000.0
2008-05-21 22:28:00,2.15571,2.15571,2.15151,2.15151,8260000.0
2008-05-21 22:29:00,2.15678,2.15748,2.15478,2.15678,11500000.0
2008-05-21 22:30:00,2.15428,2.15591,2.15192,2.15414,8500000.0
2008-05-21 22:31:00,2.1532,2.15605,2.1503,2.15556,8750000.0
2008-05-21 22:32:00,2.1516,2.1557,2.1516,2.1557,7250000.0
2008-05-21 22:33:00,2.15538,2.1562,2.15346,2.15595,9000000.0
2008-05-21 22:34:00,2.15354,2.1554,2.15333,2.15484,9000000.0
2008-05-21 22:35:00,2.15656,2.1566,2.15296,2.15417,6250000.0
2008-05-21 22:36:00,2.15421,2.15596,2.15368,2.15522,7750000.0
2008-05-21 22:37:00,2.15659,2.15659,2.15075,2.15188,10250000.0
2008-05-21 22:38:00,2.15436,2.15715,2.1526,2.15715,6750000.0
2008-05-21 22:39:00,2.15558,2.15764,2.15369,2.15369,6750000.0
2008-05-21 22:40:00,2.15661,2.15661,2.15522,2.15585,5500000.0
2008-05-21 22:41:00,2.15441,2.157,2.15441,2.157,7750000.0
2008-05-21 22:42:00,2.15675,2.15693,2.15199,2.15199,5130000.0
2008-05-21 22:43:00,2.14953,2.15591,2.14953,2.15484,7630000.0
2008-05-21 22:44:00,2.1539,2.1576,2.15283,2.1576,8750000.0
2008-05-21 22:45:00,2.15514,2.15676,2.15392,2.15676,9500000.0
2008-05-21 22:46:00,2.15429,2.15717,2.1517,2.15665,6000000.0
2008-05-21 22:47:00,2.15722,2.15722,2.15088,2.1541,7130000.0
2008-05-21 22:48:00,2.15432,2.15668,2.15305,2.15477,8500000.0
2008-05-21 22:49:00,2.15383,2.15717,2.15024,2.15354,6500000.0
2008-05-21 22:50:00,2.15429,2.15627,2.1526,2.1562,12130000.0
2008-05-21 22:51:00,2.15237,2.15632,2.15142,2.15543,8630000.0
2008-05-21 22:52:00,2.15037,2.15542,2.15037,2.1551,5500000.0
2008-05-21 22:53:00,2.15474,2.1559,2.15073,2.15073,8630000.0
2008-05-21 22:54:00,2.15318,2.15517,2.15116,2.15517,9750000.0
2008-05-21 22:55:00,2.15283,2.15458,2.15193,2.15325,6500000.0
2008-05-21 22:56:00,2.15407,2.15574,2.1509,2.1523,5500000.0
2008-05-21 22:57:00,2.15251,2.15455,2.15015,2.15356,5500000.0
2008-05-21 22:58:00,2.15361,2.15418,2.1482,2.1512,6000000.0
2008-05-21 22:59:00,2.15275,2.15586,2.15131,2.15477,8750000.0
2008-05-21 23:00:00,2.15557,2.15557,2.14942,2.15508,8260000.0
2008-05-21 23:01:00,2.15442,2.15571,2.15247,2.15571,9750000.0
2008-05-21 23:02:00,2.15404,2.15486,2.15222,2.15402,5500000.0
2008-05-21 23:03:00,2.15429,2.15543,2.15033,2.15488,7250000.0
2008-05-21 23:04:00,2.15385,2.15504,2.15,2.15504,8130000.0
2008-05-21 23:05:00,2.15505,2.15586,2.15336,2.15517,4750000.0
2008-05-21 23:06:00,2.15168,2.15536,2.15168,2.15536,9000000.0
2008-05-21 23:07:00,2.15312,2.15354,2.14916,2.15034,8000000.0
2008-05-21 23:08:00,2.15419,2.15523,2.15222,2.1536,8000000.0
2008-05-21 23:09:00,2.15207,2.15253,2.14983,2.15026,9880000.0
2008-05-21 23:10:00,2.15244,2.1531,2.15096,2.15146,11000000.0
2008-05-21 23:11:00,2.15118,2.15282,2.14772,2.15217,8630000.0
2008-05-21 23:12:00,2.15174,2.15301,2.14545,2.15288,8000000.0
2008-05-21 23:13:00,2.15237,2.15309,2.14872,2.15309,6500000.0
2008-05-21 23:14:00,2.15168,2.1522,2.1471,2.15071,9000000.0
2008-05-21 23:15:00,2.14766,2.15276,2.14766,2.15205,6000000.0
2008-05-21 23:16:00,2.14818,2.1532,2.14818,2.1532,6750000.0
2008-05-21 23:17:00,2.15169,2.15385,2.14952,2.15385,5750000.0
2008-05-21 23:18:00,2.1532,2.1541,2.15142,2.15248,6250000.0
2008-05-21 23:19:00,2.15321,2.15321,2.14927,2.15287,7500000.0
2008-05-21 23:20:00,2.1517,2.15328,2.15073,2.15328,9000000.0
2008-05-21 23:21:00,2.15064,2.15277,2.15035,2.15035,6000000.0
2008-05-21 23:22:00,2.15136,2.15178,2.14826,2.15175,7500000.0
2008-05-21 23:23:00,2.1494,2.1543,2.14897,2.15221,7380000.0
2008-05-21 23:24:00,2.15226,2.15234,2.14717,2.15234,5630000.0
2008-05-21 23:25:00,2.15157,2.15253,2.14762,2.1491,6500000.0
2008-05-21 23:26:00,2.1497,2.15251,2.14844,2.14844,8380000.0
2008-05-21 23:27:00,2.15127,2.15168,2.14886,2.14908,5500000.0
2008-05-21 23:28:00,2.15111,2.15174,2.14814,2.1509,6000000.0
2008-05-21 23:29:00,2.14901,2.15105,2.14901,2.15039,6750000.0
2008-05-21 23:30:00,2.1491,2.15178,2.14891,2.15155,8250000.0
2008-05-21 23:31:00,2.14885,2.152,2.14885,2.14928,8000000.0
2008-05-21 23:32:00,2.15027,2.15183,2.14805,2.14821,4500000.0
2008-05-21 23:33:00,2.15169,2.15305,2.14808,2.15238,5500000.0
2008-05-21 23:34:00,2.15042,2.1522,2.14764,2.15198,8750000.0
2008-05-21 23:35:00,2.14946,2.15188,2.14772,2.15029,9500000.0
2008-05-21 23:36:00,2.15109,2.15263,2.14879,2.15002,13750000.0
2008-05-21 23:37:00,2.15141,2.15239,2.14904,2.15139,9750000.0
2008-05-21 23:38:00,2.15202,2.15239,2.15084,2.15175,5750000.0
2008-05-21 23:39:00,2.14782,2.15208,2.14782,2.15192,8250000.0
2008-05-21 23:40:00,2.14999,2.15312,2.14999,2.15279,5500000.0
2008-05-21 23:41:00,2.15215,2.15413,2.15011,2.15413,9750000.0
2008-05-21 23:42:00,2.15289,2.15424,2.14895,2.15226,7500000.0
2008-05-21 23:43:00,2.15399,2.15399,2.15031,2.15114,7500000.0
2008-05-21 23:44:00,2.15313,2.15313,2.14976,2.14977,5250000.0
2008-05-21 23:46:00,2.14995,2.1538,2.14995,2.15338,5250000.0
2008-05-21 23:47:00,2.152,2.15218,2.14882,2.15202,9750000.0
2008-05-21 23:48:00,2.15164,2.15363,2.15045,2.15363,5250000.0
2008-05-21 23:49:00,2.15155,2.15334,2.14887,2.15146,9000000.0
2008-05-21 23:50:00,2.15212,2.15255,2.14807,2.15255,7000000.0
2008-05-21 23:51:00,2.15211,2.1536,2.14751,2.1536,5750000.0
2008-05-21 23:52:00,2.15374,2.1548,2.15061,2.15134,13000000.0
2008-05-21 23:54:00,2.15202,2.15255,2.15028,2.15182,10000000.0
2008-05-21 23:55:00,2.15192,2.15352,2.15099,2.15104,8130000.0
2008-05-21 23:56:00,2.15197,2.15239,2.14654,2.14654,10880000.0
2008-05-21 23:57:00,2.15133,2.1518,2.14743,2.15083,11000000.0
2008-05-21 23:58:00,2.15241,2.15391,2.14935,2.15165,9250000.0
2008-05-21 23:59:00,2.15215,2.15284,2.15007,2.15132,8750000.0
2008-05-22 00:00:00,2.1533,2.15501,2.15111,2.15111,8250000.0
2008-05-22 00:01:00,2.15393,2.15451,2.14914,2.14914,9250000.0
2008-05-22 00:02:00,2.15146,2.15447,2.15146,2.15447,8750000.0
2008-05-22 00:03:00,2.1512,2.15373,2.14934,2.15171,13500000.0
2008-05-22 00:04:00,2.15076,2.15397,2.15076,2.15253,8250000.0
2008-05-22 00:05:00,2.15235,2.15511,2.1486,2.15281,16880000.0
2008-05-22 00:06:00,2.15295,2.15578,2.14956,2.15527,8130000.0
2008-05-22 00:07:00,2.15163,2.15522,2.15,2.15196,10130000.0
2008-05-22 00:08:00,2.15312,2.15327,2.15139,2.15185,12000000.0
2008-05-22 00:09:00,2.15214,2.15575,2.15199,2.15517,6000000.0
2008-05-22 00:10:00,2.1538,2.15543,2.15079,2.15513,9000000.0
2008-05-22 00:11:00,2.15351,2.15492,2.15023,2.15273,11380000.0
2008-05-22 00:12:00,2.15273,2.15473,2.15261,2.15353,9750000.0
2008-05-22 00:13:00,2.15518,2.15518,2.15174,2.15463,6500000.0
2008-05-22 00:14:00,2.15344,2.1563,2.15168,2.15524,11750000.0
2008-05-22 00:15:00,2.15348,2.15465,2.1531,2.15465,9250000.0
2008-05-22 00:16:00,2.14966,2.15324,2.14934,2.14934,7000000.0
2008-05-22 00:17:00,2.15338,2.1541,2.15015,2.15288,6000000.0
2008-05-22 00:18:00,2.1532,2.1547,2.15242,2.15312,6250000.0
2008-05-22 00:19:00,2.15383,2.15441,2.15247,2.15267,6250000.0
2008-05-22 00:20:00,2.15333,2.15585,2.15234,2.15241,8130000.0
2008-05-22 00:22:00,2.15336,2.15463,2.15336,2.15451,8000000.0
2008-05-22 00:23:00,2.15492,2.15492,2.15132,2.15213,10000000.0
2008-05-22 00:24:00,2.1535,2.15492,2.15231,2.15258,7380000.0
2008-05-22 00:25:00,2.15326,2.15541,2.15227,2.15227,7000000.0
2008-05-22 00:26:00,2.15193,2.15537,2.15193,2.15537,6250000.0
2008-05-22 00:27:00,2.15019,2.15538,2.14927,2.15153,10500000.0
2008-05-22 00:28:00,2.15554,2.15554,2.15175,2.15494,6500000.0
2008-05-22 00:29:00,2.15456,2.15518,2.1475,2.15518,14380000.0
2008-05-22 00:30:00,2.15459,2.15459,2.14887,2.15418,12750000.0
2008-05-22 00:31:00,2.15242,2.15599,2.15003,2.15555,8500000.0
2008-05-22 00:32:00,2.15338,2.15646,2.15291,2.15317,10750000.0
2008-05-22 00:33:00,2.1519,2.15519,2.15127,2.15236,8760000.0
2008-05-22 00:34:00,2.15389,2.15528,2.15056,2.15448,6000000.0
2008-05-22 00:35:00,2.15482,2.15504,2.15104,2.15504,5500000.0
2008-05-22 00:36:00,2.15571,2.15571,2.15239,2.15239,8000000.0
2008-05-22 00:37:00,2.15547,2.15571,2.15234,2.15425,7000000.0
2008-05-22 00:38:00,2.15498,2.15498,2.14974,2.15442,7380000.0
2008-05-22 00:39:00,2.15294,2.15294,2.14764,2.14764,6010000.0
2008-05-22 00:40:00,2.15499,2.15499,2.15031,2.15456,5880000.0
2008-05-22 00:41:00,2.15441,2.15492,2.15083,2.15479,5500000.0
2008-05-22 00:42:00,2.15293,2.15422,2.14864,2.15422,8250000.0
2008-05-22 00:43:00,2.1493,2.15529,2.1493,2.15529,6750000.0
2008-05-22 00:44:00,2.14978,2.15519,2.14978,2.15473,5750000.0
2008-05-22 00:45:00,2.15319,2.155,2.15028,2.15286,10630000.0
2008-05-22 00:46:00,2.15331,2.15513,2.15139,2.15338,11000000.0
2008-05-22 00:47:00,2.1545,2.15544,2.152,2.15544,9510000.0
2008-05-22 00:48:00,2.15075,2.1547,2.14881,2.15205,5750000.0
2008-05-22 00:49:00,2.15277,2.15549,2.15277,2.15549,5500000.0
2008-05-22 00:50:00,2.154,2.15552,2.15033,2.15552,5130000.0
2008-05-22 00:51:00,2.15384,2.15562,2.15043,2.15562,11750000.0
2008-05-22 00:52:00,2.15545,2.15545,2.14998,2.15289,6260000.0
2008-05-22 00:53:00,2.15594,2.15594,2.15068,2.15153,18750000.0
2008-05-22 00:54:00,2.15516,2.15548,2.15171,2.15548,6250000.0
2008-05-22 00:55:00,2.15185,2.15654,2.15185,2.15308,7000000.0
2008-05-22 00:56:00,2.15386,2.15568,2.14986,2.15482,9500000.0
2008-05-22 00:58:00,2.15591,2.15591,2.15315,2.15397,11750000.0
2008-05-22 00:59:00,2.15632,2.15637,2.15456,2.15633,8750000.0
2008-05-22 01:00:00,2.15511,2.15654,2.15074,2.15313,5500000.0
2008-05-22 01:01:00,2.15615,2.15712,2.15602,2.15678,11000000.0
2008-05-22 01:02:00,2.15098,2.15536,2.15098,2.15523,12000000.0
2008-05-22 01:03:00,2.15467,2.1557,2.14983,2.15496,10750000.0
2008-05-22 01:04:00,2.15387,2.15636,2.14978,2.1534,18880000.0
2008-05-22 01:05:00,2.15595,2.15731,2.15137,2.1553,8130000.0
2008-05-22 01:06:00,2.15474,2.15559,2.15469,2.15544,9750000.0
2008-05-22 01:07:00,2.15673,2.15673,2.15241,2.15589,13380000.0
2008-05-22 01:08:00,2.1547,2.15601,2.1517,2.15283,10000000.0
2008-05-22 01:09:00,2.15552,2.15552,2.15026,2.15552,6130000.0
2008-05-22 01:10:00,2.15582,2.15593,2.15386,2.15593,7250000.0
2008-05-22 01:11:00,2.15569,2.15569,2.14972,2.15295,12250000.0
2008-05-22 01:12:00,2.15501,2.15608,2.15411,2.15608,6750000.0
2008-05-22 01:13:00,2.15446,2.1551,2.14953,2.15475,12500000.0
2008-05-22 01:14:00,2.15569,2.15569,2.1505,2.15287,9130000.0
2008-05-22 01:15:00,2.15415,2.15536,2.15043,2.15536,5630000.0
2008-05-22 01:16:00,2.15525,2.15525,2.15098,2.155,16380000.0
2008-05-22 01:17:00,2.15467,2.15598,2.14973,2.15598,9000000.0
2008-05-22 01:18:00,2.15067,2.15534,2.15067,2.15328,6750000.0
2008-05-22 01:19:00,2.15473,2.15556,2.1536,2.15556,6000000.0
2008-05-22 01:20:00,2.15364,2.15487,2.15083,2.15317,14750000.0
2008-05-22 01:21:00,2.15413,2.15576,2.15233,2.15402,16500000.0
2008-05-22 01:22:00,2.15124,2.15503,2.15011,2.15011,14130000.0
2008-05-22 01:23:00,2.1545,2.15672,2.15066,2.15552,10500000.0
2008-05-22 01:24:00,2.15192,2.15674,2.15192,2.15317,5500000.0
2008-05-22 01:25:00,2.15428,2.15551,2.1482,2.15269,13500000.0
2008-05-22 01:26:00,2.15444,2.1554,2.15069,2.1554,8130000.0
2008-05-22 01:27:00,2.15197,2.15561,2.15041,2.15126,10000000.0
2008-05-22 01:28:00,2.1546,2.15529,2.15251,2.15435,6130000.0
2008-05-22 01:29:00,2.15664,2.15664,2.15126,2.15126,10000000.0
2008-05-22 01:30:00,2.15079,2.15513,2.14994,2.15289,11500000.0
2008-05-22 01:31:00,2.15269,2.15616,2.1523,2.15616,9630000.0
2008-05-22 01:32:00,2.15614,2.15689,2.15344,2.15344,7750000.0
2008-05-22 01:33:00,2.1553,2.15574,2.15347,2.15574,7750000.0
2008-05-22 01:34:00,2.15453,2.15609,2.15089,2.15591,7500000.0
2008-05-22 01:35:00,2.15054,2.15561,2.15054,2.15397,7500000.0
2008-05-22 01:36:00,2.15612,2.15612,2.15285,2.15285,7000000.0
2008-05-22 01:37:00,2.15596,2.15596,2.1505,2.15384,14890000.0
2008-05-22 01:38:00,2.15584,2.15584,2.15325,2.15325,10380000.0
2008-05-22 01:39:00,2.15445,2.15562,2.14988,2.15407,7000000.0
2008-05-22 01:40:00,2.15418,2.15521,2.15232,2.15361,6630000.0
2008-05-22 01:41:00,2.15509,2.15558,2.15187,2.15187,5500000.0
2008-05-22 01:42:00,2.15206,2.15528,2.15206,2.15517,8140000.0
2008-05-22 01:43:00,2.15421,2.15544,2.15123,2.15123,8130000.0
2008-05-22 01:44:00,2.15489,2.15497,2.15386,2.15497,7750000.0
2008-05-22 01:45:00,2.15276,2.15612,2.15276,2.15464,8250000.0
2008-05-22 01:46:00,2.1523,2.15585,2.15169,2.15463,17000000.0
2008-05-22 01:47:00,2.15411,2.15629,2.15064,2.15492,11630000.0
2008-05-22 01:48:00,2.15645,2.15645,2.15011,2.15366,9500000.0
2008-05-22 01:49:00,2.15512,2.15518,2.15347,2.15518,5250000.0
2008-05-22 01:50:00,2.15138,2.15636,2.15138,2.15402,6630000.0
2008-05-22 01:51:00,2.15545,2.15611,2.15381,2.15395,9000000.0
2008-05-22 01:52:00,2.15343,2.15532,2.15343,2.15532,8130000.0
2008-05-22 01:53:00,2.15507,2.15597,2.15438,2.15443,7000000.0
2008-05-22 01:54:00,2.15689,2.15689,2.15357,2.15519,10880000.0
2008-05-22 01:55:00,2.15625,2.15685,2.15251,2.15592,13630000.0
2008-05-22 01:56:00,2.15555,2.15594,2.15307,2.15309,6250000.0
2008-05-22 01:57:00,2.15688,2.15688,2.15433,2.15638,12380000.0
2008-05-22 01:58:00,2.15602,2.15677,2.15546,2.15673,5630000.0
2008-05-22 02:00:00,2.15573,2.15658,2.15248,2.15358,8000000.0
2008-05-22 02:01:00,2.15655,2.15706,2.15186,2.15208,4250000.0
2008-05-22 02:02:00,2.15643,2.15643,2.15132,2.15598,11750000.0
2008-05-22 02:03:00,2.15462,2.15596,2.1518,2.15417,8750000.0
2008-05-22 02:04:00,2.15706,2.15706,2.15319,2.1539,16630000.0
2008-05-22 02:05:00,2.15525,2.15632,2.15343,2.15632,6500000.0
2008-05-22 02:06:00,2.15405,2.15623,2.15207,2.15207,8500000.0
2008-05-22 02:07:00,2.15623,2.15623,2.15163,2.15601,12250000.0
2008-05-22 02:08:00,2.1542,2.15511,2.15334,2.15465,6250000.0
2008-05-22 02:09:00,2.15628,2.15628,2.15231,2.15276,7880000.0
2008-05-22 02:10:00,2.15521,2.15612,2.15474,2.15612,11500000.0
2008-05-22 02:11:00,2.15479,2.15565,2.15185,2.15185,9500000.0
2008-05-22 02:12:00,2.1542,2.15641,2.15324,2.15641,10760000.0
2008-05-22 02:13:00,2.15119,2.15629,2.15119,2.15477,10130000.0
2008-05-22 02:14:00,2.15577,2.15577,2.14783,2.15526,15630000.0
2008-05-22 02:15:00,2.15327,2.15582,2.14936,2.15349,16750000.0
2008-05-22 02:16:00,2.15427,2.15427,2.14869,2.15355,8750000.0
2008-05-22 02:17:00,2.15195,2.15561,2.15056,2.15398,11500000.0
2008-05-22 02:18:00,2.15543,2.15543,2.15161,2.15364,12000000.0
2008-05-22 02:19:00,2.15102,2.15507,2.15102,2.15327,10000000.0
2008-05-22 02:20:00,2.15431,2.15517,2.15085,2.15517,5250000.0
2008-05-22 02:21:00,2.15468,2.1558,2.15326,2.15578,7000000.0
2008-05-22 02:22:00,2.15604,2.15604,2.15438,2.15542,7750000.0
2008-05-22 02:23:00,2.15523,2.15553,2.15224,2.15553,7250000.0
2008-05-22 02:24:00,2.1547,2.15517,2.14902,2.15404,8750000.0
2008-05-22 02:25:00,2.1532,2.15407,2.14921,2.14921,6630000.0
2008-05-22 02:26:00,2.15338,2.15414,2.14942,2.15414,6130000.0
2008-05-22 02:27:00,2.15557,2.15557,2.1503,2.15314,14000000.0
2008-05-22 02:28:00,2.15595,2.15595,2.14995,2.15558,7250000.0
2008-05-22 02:29:00,2.15067,2.15545,2.15067,2.15545,11250000.0
2008-05-22 02:31:00,2.1535,2.15534,2.15129,2.15276,7130000.0
2008-05-22 02:32:00,2.15349,2.15486,2.14951,2.15393,8500000.0
2008-05-22 02:33:00,2.15146,2.15605,2.1504,2.1504,16000000.0
2008-05-22 02:34:00,2.15498,2.15534,2.1503,2.15234,14500000.0
2008-05-22 02:35:00,2.1526,2.1574,2.1526,2.15321,8500000.0
2008-05-22 02:36:00,2.15517,2.15563,2.15067,2.15561,12000000.0
2008-05-22 02:37:00,2.15374,2.15442,2.14962,2.15318,6250000.0
2008-05-22 02:38:00,2.15302,2.15555,2.15159,2.15187,7500000.0
2008-05-22 02:39:00,2.15558,2.15558,2.15199,2.1544,6500000.0
2008-05-22 02:40:00,2.15603,2.15603,2.15131,2.15131,14130000.0
2008-05-22 02:41:00,2.15119,2.15498,2.14922,2.15498,10380000.0
2008-05-22 02:42:00,2.15456,2.15491,2.15116,2.15491,10880000.0
2008-05-22 02:43:00,2.1543,2.15445,2.15009,2.15295,8500000.0
2008-05-22 02:44:00,2.1546,2.1546,2.15192,2.15408,7000000.0
2008-05-22 02:45:00,2.15353,2.15424,2.14856,2.15422,6250000.0
2008-05-22 02:46:00,2.15175,2.15382,2.15065,2.15124,8630000.0
2008-05-22 02:47:00,2.15347,2.15351,2.1503,2.1503,7000000.0
2008-05-22 02:48:00,2.15176,2.1558,2.15015,2.1551,15390000.0
2008-05-22 02:49:00,2.15427,2.15483,2.15196,2.15353,5500000.0
2008-05-22 02:50:00,2.15372,2.15401,2.15098,2.15216,12750000.0
2008-05-22 02:51:00,2.15359,2.15406,2.15073,2.15316,5750000.0
2008-05-22 02:52:00,2.15012,2.15393,2.14983,2.15103,10250000.0
2008-05-22 02:53:00,2.15263,2.15357,2.15148,2.15148,7750000.0
2008-05-22 02:54:00,2.15277,2.15277,2.14876,2.15041,7500000.0
2008-05-22 02:55:00,2.15388,2.15475,2.1528,2.15428,5250000.0
2008-05-22 02:56:00,2.15308,2.15434,2.15132,2.15132,15250000.0
2008-05-22 02:57:00,2.15297,2.15484,2.15122,2.15359,11500000.0
2008-05-22 02:58:00,2.15291,2.15496,2.15256,2.15496,6500000.0
2008-05-22 02:59:00,2.15381,2.15571,2.15137,2.15319,8750000.0
2008-05-22 03:00:00,2.15602,2.15602,2.15016,2.15549,6750000.0
2008-05-22 03:01:00,2.15209,2.15532,2.15016,2.15232,19250000.0
2008-05-22 03:02:00,2.1547,2.15497,2.15215,2.15298,8750000.0
2008-05-22 03:03:00,2.15148,2.15547,2.15148,2.1554,9250000.0
2008-05-22 03:04:00,2.15484,2.15484,2.15171,2.15171,9000000.0
2008-05-22 03:05:00,2.1533,2.15559,2.15138,2.15559,8000000.0
2008-05-22 03:06:00,2.15161,2.15512,2.1504,2.15123,11500000.0
2008-05-22 03:07:00,2.15506,2.15572,2.15045,2.15306,7250000.0
2008-05-22 03:08:00,2.15539,2.15647,2.15226,2.15351,9250000.0
2008-05-22 03:09:00,2.15362,2.15605,2.15362,2.1559,10250000.0
2008-05-22 03:10:00,2.15358,2.15589,2.15078,2.15388,9000000.0
2008-05-22 03:11:00,2.15211,2.15588,2.15126,2.15126,8500000.0
2008-05-22 03:12:00,2.15105,2.15661,2.15105,2.15337,5250000.0
2008-05-22 03:13:00,2.15623,2.15625,2.15121,2.15241,8500000.0
2008-05-22 03:14:00,2.15554,2.15554,2.15223,2.15279,5250000.0
2008-05-22 03:15:00,2.15448,2.15551,2.15314,2.15551,10750000.0
2008-05-22 03:16:00,2.15617,2.15617,2.152,2.15218,9000000.0
2008-05-22 03:17:00,2.15292,2.15293,2.14945,2.15291,8750000.0
2008-05-22 03:18:00,2.15292,2.15549,2.15216,2.15472,7750000.0
2008-05-22 03:19:00,2.15605,2.15605,2.1513,2.1513,5500000.0
2008-05-22 03:20:00,2.15518,2.15576,2.15136,2.15576,7750000.0
2008-05-22 03:21:00,2.15581,2.15581,2.15022,2.15263,7250000.0
2008-05-22 03:22:00,2.15205,2.15205,2.14721,2.14721,8130000.0
2008-05-22 03:23:00,2.15348,2.15599,2.15206,2.15564,7750000.0
2008-05-22 03:24:00,2.15598,2.15598,2.15173,2.15454,12250000.0
2008-05-22 03:25:00,2.15352,2.15623,2.15214,2.15506,6250000.0
2008-05-22 03:26:00,2.14969,2.15519,2.14969,2.15374,8250000.0
2008-05-22 03:27:00,2.15283,2.15507,2.14854,2.15496,10000000.0
2008-05-22 03:28:00,2.15285,2.15384,2.15274,2.15296,6250000.0
2008-05-22 03:30:00,2.15233,2.15313,2.14889,2.15258,10250000.0
2008-05-22 03:31:00,2.15496,2.15517,2.15034,2.15433,9000000.0
2008-05-22 03:32:00,2.1535,2.15551,2.1502,2.1502,4760000.0
2008-05-22 03:33:00,2.15141,2.15497,2.15076,2.15376,8880000.0
2008-05-22 03:34:00,2.15349,2.15488,2.15046,2.15403,10500000.0
2008-05-22 03:35:00,2.15484,2.15513,2.15231,2.15508,10000000.0
2008-05-22 03:36:00,2.15589,2.15589,2.15129,2.15552,5250000.0
2008-05-22 03:37:00,2.15458,2.15493,2.15255,2.15255,8000000.0
2008-05-22 03:38:00,2.15347,2.15484,2.15114,2.15468,6500000.0
2008-05-22 03:39:00,2.15332,2.15519,2.15193,2.15404,11750000.0
2008-05-22 03:40:00,2.15235,2.15432,2.1515,2.15405,5500000.0
2008-05-22 03:41:00,2.15133,2.15431,2.15129,2.15308,7000000.0
2008-05-22 03:42:00,2.15136,2.15512,2.14964,2.15315,7000000.0
2008-05-22 03:43:00,2.15379,2.15474,2.15269,2.15305,6880000.0
2008-05-22 03:44:00,2.15269,2.15276,2.15081,2.15276,5500000.0
2008-05-22 03:45:00,2.15183,2.15429,2.15154,2.15172,6250000.0
2008-05-22 03:46:00,2.15364,2.1545,2.15174,2.15218,9750000.0
2008-05-22 03:47:00,2.15278,2.1546,2.15242,2.15327,5750000.0
2008-05-22 03:48:00,2.15234,2.15487,2.15234,2.15452,7000000.0
2008-05-22 03:49:00,2.15215,2.15508,2.15112,2.15194,5500000.0
2008-05-22 03:50:00,2.15064,2.15524,2.15048,2.15048,5500000.0
2008-05-22 03:51:00,2.15633,2.15633,2.15322,2.1549,9500000.0
2008-05-22 03:52:00,2.15274,2.15483,2.14969,2.15182,7260000.0
2008-05-22 03:53:00,2.15241,2.15549,2.15214,2.15541,9250000.0
2008-05-22 03:54:00,2.15511,2.15511,2.14958,2.15497,8250000.0
2008-05-22 03:55:00,2.1548,2.15526,2.15119,2.15434,13000000.0
2008-05-22 03:56:00,2.15294,2.1558,2.15155,2.15199,7250000.0
2008-05-22 03:57:00,2.15282,2.15416,2.1511,2.15416,8880000.0
2008-05-22 03:58:00,2.15222,2.15474,2.14873,2.15454,7750000.0
2008-05-22 03:59:00,2.15386,2.15488,2.15255,2.1546,9250000.0
2008-05-22 04:00:00,2.15469,2.15469,2.14693,2.15262,5500000.0
2008-05-22 04:01:00,2.15181,2.15436,2.15013,2.15266,6880000.0
2008-05-22 04:02:00,2.15317,2.15466,2.1515,2.15466,6250000.0
2008-05-22 04:03:00,2.15247,2.1544,2.15003,2.1536,6000000.0
2008-05-22 04:04:00,2.15601,2.15601,2.15009,2.15472,10630000.0
2008-05-22 04:05:00,2.15553,2.15553,2.15268,2.15313,7010000.0
2008-05-22 04:06:00,2.1557,2.15575,2.15325,2.15391,9000000.0
2008-05-22 04:07:00,2.15494,2.15494,2.15107,2.15107,5130000.0
2008-05-22 04:08:00,2.15138,2.15631,2.15138,2.15573,10250000.0
2008-05-22 04:09:00,2.15133,2.15504,2.15133,2.15228,6250000.0
2008-05-22 04:10:00,2.15368,2.15554,2.15003,2.15552,7000000.0
2008-05-22 04:11:00,2.15292,2.15292,2.15033,2.15033,9000000.0
2008-05-22 04:12:00,2.15387,2.1553,2.15299,2.15335,5500000.0
2008-05-22 04:13:00,2.1538,2.15658,2.15058,2.15058,16880000.0
2008-05-22 04:14:00,2.15387,2.15604,2.15227,2.15541,6630000.0
2008-05-22 04:15:00,2.15325,2.15583,2.15325,2.15516,6130000.0
2008-05-22 04:16:00,2.15417,2.15634,2.15129,2.15371,6500000.0
2008-05-22 04:17:00,2.15647,2.15647,2.15471,2.15496,7500000.0
2008-05-22 04:18:00,2.15595,2.15652,2.15257,2.15599,7380000.0
2008-05-22 04:19:00,2.15626,2.15626,2.15025,2.1554,9630000.0
2008-05-22 04:20:00,2.15558,2.15577,2.15167,2.15329,8750000.0
2008-05-22 04:21:00,2.15513,2.15519,2.15281,2.15474,10130000.0
2008-05-22 04:22:00,2.15404,2.15486,2.15079,2.15486,8000000.0
2008-05-22 04:23:00,2.15386,2.15548,2.15118,2.1553,13000000.0
2008-05-22 04:24:00,2.1555,2.15569,2.15203,2.15203,6750000.0
2008-05-22 04:25:00,2.15521,2.1562,2.15211,2.15339,6750000.0
2008-05-22 04:26:00,2.15323,2.15595,2.15149,2.15208,7380000.0
2008-05-22 04:27:00,2.15453,2.15603,2.15319,2.15603,12250000.0
2008-05-22 04:28:00,2.1563,2.15633,2.1518,2.1538,9250000.0
2008-05-22 04:29:00,2.153,2.15506,2.15042,2.15253,7500000.0
2008-05-22 04:30:00,2.1551,2.157,2.15132,2.15365,5750000.0
2008-05-22 04:31:00,2.15473,2.15536,2.15156,2.15156,7750000.0
2008-05-22 04:32:00,2.15625,2.15625,2.15128,2.15551,6260000.0
2008-05-22 04:33:00,2.15555,2.15555,2.14897,2.15374,5500000.0
2008-05-22 04:34:00,2.15375,2.15375,2.14962,2.14962,3250000.0
2008-05-22 04:35:00,2.15591,2.15616,2.15102,2.15285,3750000.0
2008-05-22 04:36:00,2.15598,2.15673,2.15112,2.15202,9000000.0
2008-05-22 04:37:00,2.15524,2.15662,2.15318,2.15494,9000000.0
2008-05-22 04:38:00,2.15697,2.15698,2.15285,2.15425,7500000.0
2008-05-22 04:39:00,2.15692,2.15728,2.1514,2.15336,7640000.0
2008-05-22 04:40:00,2.15621,2.15796,2.15132,2.15132,6130000.0
2008-05-22 04:41:00,2.15466,2.15675,2.15111,2.15442,16000000.0
2008-05-22 04:42:00,2.15467,2.15467,2.14922,2.15304,11010000.0
2008-05-22 04:43:00,2.1565,2.1565,2.15474,2.15522,4000000.0
2008-05-22 04:44:00,2.15588,2.15655,2.15511,2.15515,8510000.0
2008-05-22 04:45:00,2.15393,2.15737,2.15206,2.15206,7750000.0
2008-05-22 04:46:00,2.15388,2.15604,2.15241,2.15241,9750000.0
2008-05-22 04:47:00,2.15029,2.15521,2.15029,2.15048,12500000.0
2008-05-22 04:48:00,2.15338,2.15596,2.14893,2.15283,7250000.0
2008-05-22 04:49:00,2.15557,2.15624,2.1521,2.15301,4880000.0
2008-05-22 04:50:00,2.15522,2.15598,2.15265,2.15325,9390000.0
2008-05-22 04:51:00,2.15364,2.15554,2.15033,2.15033,10130000.0
2008-05-22 04:52:00,2.15559,2.15559,2.15161,2.15386,10500000.0
2008-05-22 04:53:00,2.15403,2.15609,2.15308,2.15349,9000000.0
2008-05-22 04:54:00,2.15459,2.15621,2.15198,2.15353,7750000.0
2008-05-22 04:55:00,2.1563,2.15634,2.15014,2.15256,6750000.0
2008-05-22 04:56:00,2.1539,2.156,2.15099,2.156,7250000.0
2008-05-22 04:57:00,2.15641,2.15641,2.15073,2.15375,6260000.0
2008-05-22 04:58:00,2.15409,2.15607,2.15219,2.15311,7130000.0
2008-05-22 04:59:00,2.15476,2.15592,2.15329,2.15375,9250000.0
2008-05-22 05:00:00,2.15418,2.15584,2.15015,2.15286,9500000.0
2008-05-22 05:01:00,2.15342,2.15548,2.15237,2.1524,6250000.0
2008-05-22 05:02:00,2.15644,2.1571,2.15398,2.1571,8250000.0
2008-05-22 05:03:00,2.15689,2.15689,2.15457,2.15615,6130000.0
2008-05-22 05:04:00,2.15584,2.15763,2.15188,2.15745,7500000.0
2008-05-22 05:05:00,2.15611,2.15629,2.15286,2.15443,8250000.0
2008-05-22 05:06:00,2.15408,2.15743,2.15408,2.15551,12250000.0
2008-05-22 05:07:00,2.1562,2.15653,2.15493,2.15601,9500000.0
2008-05-22 05:08:00,2.15637,2.15637,2.15424,2.15424,8500000.0
2008-05-22 05:09:00,2.15381,2.15738,2.14992,2.1569,11880000.0
2008-05-22 05:10:00,2.15443,2.15775,2.15282,2.15772,7250000.0
2008-05-22 05:11:00,2.15706,2.15735,2.15406,2.15406,8250000.0
2008-05-22 05:12:00,2.15467,2.15637,2.15225,2.15583,11130000.0
2008-05-22 05:13:00,2.15271,2.15661,2.15075,2.15297,6250000.0
2008-05-22 05:14:00,2.15319,2.15743,2.15319,2.15707,5380000.0
2008-05-22 05:15:00,2.15227,2.15691,2.15227,2.15661,7000000.0
2008-05-22 05:16:00,2.15468,2.15754,2.1546,2.15744,11250000.0
2008-05-22 05:17:00,2.15762,2.15818,2.15696,2.15793,5880000.0
2008-05-22 05:18:00,2.15536,2.15706,2.15281,2.15674,10380000.0
2008-05-22 05:19:00,2.15428,2.15701,2.15296,2.15701,7000000.0
2008-05-22 05:20:00,2.15666,2.15677,2.15328,2.15531,10500000.0
2008-05-22 05:22:00,2.15522,2.15635,2.1517,2.1517,7250000.0
2008-05-22 05:23:00,2.15415,2.15532,2.15055,2.15337,7500000.0
2008-05-22 05:24:00,2.15255,2.15547,2.15172,2.15439,7000000.0
2008-05-22 05:25:00,2.15301,2.15637,2.15289,2.1544,6750000.0
2008-05-22 05:26:00,2.15121,2.15604,2.15121,2.15444,5250000.0
2008-05-22 05:27:00,2.15376,2.15638,2.15121,2.15121,9500000.0
2008-05-22 05:28:00,2.1558,2.15704,2.15404,2.15702,6000000.0
2008-05-22 05:29:00,2.15342,2.15785,2.15273,2.15771,8000000.0
2008-05-22 05:30:00,2.15475,2.15718,2.15256,2.15714,7000000.0
2008-05-22 05:31:00,2.15371,2.1573,2.15371,2.15713,7500000.0
2008-05-22 05:32:00,2.15389,2.15802,2.15315,2.15449,8000000.0
2008-05-22 05:33:00,2.15627,2.15627,2.15309,2.1538,6750000.0
2008-05-22 05:34:00,2.15591,2.1569,2.15205,2.1569,8880000.0
2008-05-22 05:35:00,2.15732,2.15732,2.15732,2.15732,1130000.0
2008-05-22 05:36:00,2.1578,2.1578,2.15522,2.1567,7000000.0
2008-05-22 05:37:00,2.15587,2.1565,2.15321,2.15602,9260000.0
2008-05-22 05:38:00,2.1569,2.15692,2.15475,2.15692,7500000.0
2008-05-22 05:39:00,2.15568,2.15811,2.15087,2.15753,11500000.0
2008-05-22 05:40:00,2.15423,2.15644,2.15399,2.1552,6250000.0
2008-05-22 05:41:00,2.15694,2.15716,2.1552,2.15616,7500000.0
2008-05-22 05:42:00,2.15731,2.1583,2.15255,2.15771,6250000.0
2008-05-22 05:43:00,2.15509,2.15722,2.15359,2.15466,8500000.0
2008-05-22 05:44:00,2.15397,2.15862,2.15397,2.15809,7750000.0
2008-05-22 05:45:00,2.15487,2.15786,2.1545,2.15786,9250000.0
2008-05-22 05:46:00,2.15733,2.15782,2.15333,2.1544,7750000.0
2008-05-22 05:47:00,2.15496,2.15729,2.15496,2.1558,5750000.0
2008-05-22 05:48:00,2.15343,2.15742,2.15343,2.15395,9250000.0
2008-05-22 05:49:00,2.15765,2.15765,2.15169,2.15484,6250000.0
2008-05-22 05:50:00,2.15834,2.15979,2.15327,2.15461,7750000.0
2008-05-22 05:51:00,2.15345,2.15541,2.15345,2.15466,3000000.0
2008-05-22 05:52:00,2.15497,2.15668,2.1522,2.15305,9750000.0
2008-05-22 05:53:00,2.15738,2.15738,2.15306,2.1569,12250000.0
2008-05-22 05:54:00,2.1516,2.15691,2.1516,2.15632,6500000.0
2008-05-22 05:55:00,2.1562,2.15807,2.15283,2.1574,6500000.0
2008-05-22 05:56:00,2.15613,2.15805,2.15376,2.15795,9500000.0
2008-05-22 05:57:00,2.15836,2.15836,2.15582,2.15792,8750000.0
2008-05-22 05:58:00,2.159,2.159,2.15354,2.15788,6750000.0
2008-05-22 05:59:00,2.15538,2.15775,2.15538,2.1577,6750000.0
2008-05-22 06:00:00,2.15725,2.15822,2.15292,2.15694,11750000.0
2008-05-22 06:01:00,2.15798,2.15798,2.15512,2.15746,13260000.0
2008-05-22 06:02:00,2.15741,2.1575,2.15498,2.15498,8500000.0
2008-05-22 06:03:00,2.15641,2.15861,2.15641,2.15804,7250000.0
2008-05-22 06:04:00,2.1578,2.15805,2.15467,2.15468,7250000.0
2008-05-22 06:05:00,2.15674,2.15697,2.15202,2.15328,5500000.0
2008-05-22 06:06:00,2.15646,2.15715,2.15136,2.15431,10380000.0
2008-05-22 06:07:00,2.15549,2.15827,2.15283,2.15684,9130000.0
2008-05-22 06:08:00,2.15709,2.15709,2.15077,2.15077,6630000.0
2008-05-22 06:09:00,2.15646,2.15728,2.15066,2.15728,8750000.0
2008-05-22 06:10:00,2.15685,2.15758,2.15347,2.15758,10130000.0
2008-05-22 06:11:00,2.1533,2.15727,2.1533,2.15696,5750000.0
2008-05-22 06:12:00,2.15633,2.15657,2.15155,2.15609,11750000.0
2008-05-22 06:13:00,2.15579,2.1566,2.15054,2.15362,5750000.0
2008-05-22 06:14:00,2.15319,2.15739,2.15319,2.1545,11380000.0
2008-05-22 06:15:00,2.15639,2.15791,2.15368,2.15583,9000000.0
2008-05-22 06:16:00,2.15282,2.15767,2.15282,2.15767,6000000.0
2008-05-22 06:17:00,2.1571,2.15773,2.15498,2.15725,6250000.0
2008-05-22 06:18:00,2.15647,2.15767,2.15578,2.15737,7000000.0
2008-05-22 06:19:00,2.15531,2.15751,2.15453,2.15751,8500000.0
2008-05-22 06:20:00,2.15771,2.15809,2.15403,2.15809,11130000.0
2008-05-22 06:21:00,2.15861,2.15861,2.15469,2.15469,7750000.0
2008-05-22 06:22:00,2.15639,2.15824,2.15193,2.15744,12880000.0
2008-05-22 06:23:00,2.15231,2.15876,2.15231,2.15876,5510000.0
2008-05-22 06:24:00,2.15369,2.15776,2.15369,2.15586,3750000.0
2008-05-22 06:25:00,2.1576,2.15923,2.15456,2.15923,11880000.0
2008-05-22 06:26:00,2.15541,2.15929,2.15459,2.15929,11000000.0
2008-05-22 06:27:00,2.1588,2.1588,2.15424,2.1583,9130000.0
2008-05-22 06:28:00,2.15848,2.15848,2.15405,2.15601,8250000.0
2008-05-22 06:29:00,2.1576,2.15875,2.15288,2.15864,7250000.0
2008-05-22 06:30:00,2.15704,2.15838,2.15604,2.15805,8880000.0
2008-05-22 06:31:00,2.15664,2.15845,2.15438,2.15438,12750000.0
2008-05-22 06:32:00,2.15885,2.15931,2.15402,2.15931,9750000.0
2008-05-22 06:33:00,2.15708,2.15897,2.15636,2.15669,6250000.0
2008-05-22 06:34:00,2.15959,2.15959,2.1561,2.15639,11880000.0
2008-05-22 06:35:00,2.15845,2.15845,2.15289,2.15775,11250000.0
2008-05-22 06:36:00,2.15726,2.15898,2.15411,2.15689,9500000.0
2008-05-22 06:37:00,2.15816,2.15852,2.15015,2.15852,6500000.0
2008-05-22 06:38:00,2.15449,2.15922,2.15348,2.15886,10000000.0
2008-05-22 06:39:00,2.15841,2.15857,2.15618,2.15847,7000000.0
2008-05-22 06:40:00,2.15734,2.15897,2.15456,2.15846,7250000.0
2008-05-22 06:41:00,2.15892,2.15892,2.15707,2.15851,3750000.0
2008-05-22 06:42:00,2.1551,2.15866,2.15448,2.15522,6000000.0
2008-05-22 06:43:00,2.15751,2.15886,2.15519,2.15856,9880000.0
2008-05-22 06:44:00,2.15223,2.15968,2.15223,2.15895,7130000.0
2008-05-22 06:45:00,2.15848,2.15848,2.15376,2.15402,8500000.0
2008-05-22 06:46:00,2.15995,2.15995,2.15513,2.15832,5500000.0
2008-05-22 06:47:00,2.15705,2.15894,2.15262,2.15894,9380000.0
2008-05-22 06:48:00,2.15724,2.15773,2.15415,2.15415,8500000.0
2008-05-22 06:49:00,2.15662,2.15948,2.15319,2.15948,13880000.0
2008-05-22 06:50:00,2.15728,2.15883,2.15472,2.15472,7250000.0
2008-05-22 06:51:00,2.15646,2.15922,2.15515,2.15862,8500000.0
2008-05-22 06:52:00,2.15697,2.15833,2.15558,2.15558,6880000.0
2008-05-22 06:53:00,2.15652,2.15812,2.15373,2.15812,7750000.0
2008-05-22 06:54:00,2.15897,2.15992,2.15387,2.15674,14000000.0
2008-05-22 06:55:00,2.15836,2.15866,2.15267,2.15852,12750000.0
2008-05-22 06:56:00,2.15812,2.15964,2.15499,2.15626,7000000.0
2008-05-22 06:57:00,2.15651,2.15954,2.15643,2.15677,12130000.0
2008-05-22 06:58:00,2.15775,2.15775,2.15133,2.15475,4750000.0
2008-05-22 06:59:00,2.15741,2.15744,2.15656,2.15677,6500000.0
2008-05-22 07:00:00,2.15941,2.15987,2.15623,2.15623,5250000.0
2008-05-22 07:01:00,2.1566,2.15965,2.15532,2.15965,7130000.0
2008-05-22 07:02:00,2.15835,2.15882,2.15413,2.15583,12000000.0
2008-05-22 07:03:00,2.15749,2.15846,2.15357,2.15697,7750000.0
2008-05-22 07:04:00,2.15667,2.15872,2.15377,2.15872,14000000.0
2008-05-22 07:05:00,2.15541,2.15937,2.15366,2.15614,13000000.0
2008-05-22 07:06:00,2.15974,2.15978,2.1554,2.15862,8500000.0
2008-05-22 07:07:00,2.15597,2.15931,2.15597,2.15609,8000000.0
2008-05-22 07:08:00,2.15867,2.15868,2.15576,2.15868,6000000.0
2008-05-22 07:09:00,2.15855,2.15901,2.1552,2.1552,9510000.0
2008-05-22 07:10:00,2.15679,2.15811,2.15379,2.15379,7750000.0
2008-05-22 07:11:00,2.15674,2.15838,2.15596,2.15596,6750000.0
2008-05-22 07:12:00,2.15677,2.15896,2.15629,2.15681,6750000.0
2008-05-22 07:13:00,2.15864,2.15918,2.15475,2.15475,10000000.0
2008-05-22 07:14:00,2.15808,2.15989,2.15739,2.15989,5500000.0
2008-05-22 07:15:00,2.15956,2.15963,2.15339,2.15339,6380000.0
2008-05-22 07:16:00,2.15878,2.15973,2.15481,2.15973,7750000.0
2008-05-22 07:17:00,2.15951,2.16026,2.15608,2.1594,6750000.0
2008-05-22 07:18:00,2.16024,2.16082,2.15641,2.15652,11250000.0
2008-05-22 07:19:00,2.15458,2.1594,2.15458,2.15516,6750000.0
2008-05-22 07:20:00,2.15716,2.15924,2.15544,2.15544,7750000.0
2008-05-22 07:21:00,2.15781,2.15908,2.15367,2.15619,8500000.0
2008-05-22 07:22:00,2.15923,2.15923,2.15263,2.15495,8500000.0
2008-05-22 07:23:00,2.15898,2.15898,2.15687,2.1574,11630000.0
2008-05-22 07:24:00,2.15553,2.15923,2.15464,2.15771,7500000.0
2008-05-22 07:25:00,2.15964,2.15964,2.15683,2.15683,6250000.0
2008-05-22 07:26:00,2.15575,2.15845,2.15543,2.15554,11500000.0
2008-05-22 07:27:00,2.15733,2.15908,2.15316,2.15667,13630000.0
2008-05-22 07:28:00,2.15838,2.15872,2.15406,2.15585,11000000.0
2008-05-22 07:29:00,2.15586,2.15763,2.15474,2.15763,9250000.0
2008-05-22 07:30:00,2.15541,2.15767,2.15375,2.15375,9760000.0
2008-05-22 07:31:00,2.15766,2.15775,2.15396,2.15544,14250000.0
2008-05-22 07:32:00,2.15604,2.15754,2.15351,2.15615,6750000.0
2008-05-22 07:33:00,2.15734,2.15794,2.15329,2.15608,6250000.0
2008-05-22 07:34:00,2.15464,2.15856,2.15462,2.15462,7500000.0
2008-05-22 07:35:00,2.15637,2.15774,2.15365,2.15772,6500000.0
2008-05-22 07:36:00,2.15422,2.15722,2.15361,2.15464,9500000.0
2008-05-22 07:37:00,2.15605,2.1568,2.15187,2.15187,7510000.0
2008-05-22 07:38:00,2.15673,2.15755,2.15313,2.15705,8500000.0
2008-05-22 07:39:00,2.15509,2.15843,2.15508,2.15508,5750000.0
2008-05-22 07:40:00,2.15731,2.15886,2.15512,2.15805,9250000.0
2008-05-22 07:41:00,2.15551,2.15833,2.15403,2.15819,9500000.0
2008-05-22 07:42:00,2.15298,2.1564,2.15231,2.15434,12380000.0
2008-05-22 07:43:00,2.15481,2.15746,2.15222,2.15746,12000000.0
2008-05-22 07:44:00,2.15385,2.15762,2.15385,2.15762,7750000.0
2008-05-22 07:45:00,2.15176,2.15585,2.15176,2.15585,9750000.0
2008-05-22 07:46:00,2.15282,2.15738,2.15142,2.15553,12250000.0
2008-05-22 07:47:00,2.15338,2.15787,2.15338,2.15402,6880000.0
2008-05-22 07:48:00,2.15688,2.15727,2.15336,2.15638,9500000.0
2008-05-22 07:49:00,2.15291,2.15768,2.15222,2.15507,7000000.0
2008-05-22 07:50:00,2.15721,2.15858,2.15455,2.15574,9130000.0
2008-05-22 07:51:00,2.15388,2.15774,2.15388,2.15774,6500000.0
2008-05-22 07:52:00,2.15514,2.15769,2.15176,2.15744,11630000.0
2008-05-22 07:53:00,2.15575,2.15737,2.15434,2.15446,8000000.0
2008-05-22 07:54:00,2.15405,2.15757,2.1479,2.15757,8500000.0
2008-05-22 07:55:00,2.15449,2.15804,2.15449,2.15787,8750000.0
2008-05-22 07:56:00,2.15697,2.15744,2.15476,2.15731,9250000.0
2008-05-22 07:57:00,2.156,2.156,2.15278,2.15431,10000000.0
2008-05-22 07:58:00,2.15627,2.15723,2.15385,2.15574,7250000.0
2008-05-22 07:59:00,2.15291,2.15698,2.15225,2.15642,11000000.0
2008-05-22 08:00:00,2.15622,2.15812,2.15178,2.1573,6000000.0
2008-05-22 08:01:00,2.15789,2.15868,2.15228,2.15721,9250000.0
2008-05-22 08:02:00,2.1587,2.1587,2.15303,2.15549,9500000.0
2008-05-22 08:03:00,2.15798,2.15991,2.15605,2.15833,9500000.0
2008-05-22 08:04:00,2.15484,2.15915,2.15484,2.15517,5500000.0
2008-05-22 08:05:00,2.15718,2.15951,2.15608,2.15802,12010000.0
2008-05-22 08:06:00,2.15975,2.15975,2.15495,2.15838,10000000.0
2008-05-22 08:07:00,2.15816,2.15932,2.15735,2.15754,6000000.0
2008-05-22 08:08:00,2.15893,2.15987,2.15874,2.15933,5250000.0
2008-05-22 08:09:00,2.15881,2.15995,2.15739,2.15973,3250000.0
2008-05-22 08:10:00,2.15362,2.15964,2.15321,2.15859,11130000.0
2008-05-22 08:11:00,2.15896,2.16187,2.15608,2.15982,8250000.0
2008-05-22 08:12:00,2.16141,2.16151,2.15635,2.1598,6630000.0
2008-05-22 08:13:00,2.15706,2.1605,2.1556,2.1585,14130000.0
2008-05-22 08:14:00,2.15904,2.16068,2.15638,2.15972,8750000.0
2008-05-22 08:15:00,2.16045,2.16067,2.15465,2.15469,7250000.0
2008-05-22 08:16:00,2.15986,2.15986,2.15668,2.15836,8890000.0
2008-05-22 08:17:00,2.15602,2.15892,2.15589,2.15753,7000000.0
2008-05-22 08:18:00,2.1551,2.15924,2.15225,2.15746,12500000.0
2008-05-22 08:19:00,2.15749,2.15931,2.15561,2.15931,7880000.0
2008-05-22 08:20:00,2.15538,2.15901,2.15234,2.15234,10500000.0
2008-05-22 08:21:00,2.15551,2.15793,2.15487,2.15699,5750000.0
2008-05-22 08:22:00,2.15754,2.158,2.1512,2.15512,10250000.0
2008-05-22 08:23:00,2.15806,2.15806,2.15485,2.15624,11250000.0
2008-05-22 08:24:00,2.15539,2.15707,2.15487,2.15522,5880000.0
2008-05-22 08:25:00,2.15731,2.15786,2.15232,2.15771,7750000.0
2008-05-22 08:26:00,2.15677,2.157,2.15115,2.15689,11500000.0
2008-05-22 08:27:00,2.15553,2.15793,2.15347,2.15618,6750000.0
2008-05-22 08:28:00,2.15658,2.15847,2.15373,2.15833,7750000.0
2008-05-22 08:29:00,2.15497,2.15889,2.15405,2.15568,7500000.0
2008-05-22 08:30:00,2.15582,2.15884,2.15486,2.15486,8500000.0
2008-05-22 08:31:00,2.15626,2.15845,2.15513,2.15845,14750000.0
2008-05-22 08:32:00,2.15381,2.15736,2.15299,2.15497,6750000.0
2008-05-22 08:33:00,2.1561,2.15816,2.15408,2.15408,10000000.0
2008-05-22 08:34:00,2.15806,2.15806,2.15288,2.15288,5750000.0
2008-05-22 08:35:00,2.158,2.15931,2.15463,2.15463,16880000.0
2008-05-22 08:36:00,2.15767,2.15852,2.1569,2.15795,6630000.0
2008-05-22 08:37:00,2.15843,2.15843,2.15604,2.15662,8500000.0
2008-05-22 08:38:00,2.15762,2.15863,2.1561,2.15788,6250000.0
2008-05-22 08:39:00,2.15503,2.15811,2.15503,2.15613,5750000.0
2008-05-22 08:40:00,2.15448,2.15741,2.15429,2.15429,7750000.0
2008-05-22 08:41:00,2.15197,2.1577,2.15197,2.15641,6750000.0
2008-05-22 08:42:00,2.15476,2.15838,2.15415,2.15838,10250000.0
2008-05-22 08:43:00,2.15566,2.1585,2.15443,2.15762,6750000.0
2008-05-22 08:44:00,2.15656,2.15841,2.15521,2.15686,5500000.0
2008-05-22 08:45:00,2.15524,2.15751,2.15165,2.15372,8000000.0
2008-05-22 08:46:00,2.1573,2.15797,2.1495,2.15797,15250000.0
2008-05-22 08:47:00,2.15844,2.15844,2.15191,2.15191,9750000.0
2008-05-22 08:48:00,2.15734,2.15791,2.15481,2.15643,8750000.0
2008-05-22 08:49:00,2.15421,2.15695,2.15372,2.15648,8750000.0
2008-05-22 08:50:00,2.15631,2.15668,2.1535,2.15634,6500000.0
2008-05-22 08:51:00,2.15608,2.15769,2.15346,2.15431,7630000.0
2008-05-22 08:52:00,2.1572,2.15875,2.15283,2.15875,5250000.0
2008-05-22 08:53:00,2.15569,2.15848,2.15378,2.15756,17260000.0
2008-05-22 08:54:00,2.15514,2.15705,2.15514,2.15674,8000000.0
2008-05-22 08:55:00,2.15434,2.15685,2.15124,2.15592,9750000.0
2008-05-22 08:56:00,2.15709,2.15709,2.15382,2.15394,6500000.0
2008-05-22 08:57:00,2.15506,2.15629,2.1523,2.15524,7000000.0
2008-05-22 08:58:00,2.15423,2.15615,2.14937,2.15546,9750000.0
2008-05-22 08:59:00,2.1555,2.15713,2.15307,2.15396,8250000.0
2008-05-22 09:00:00,2.15477,2.15743,2.15339,2.15732,8500000.0
2008-05-22 09:01:00,2.15625,2.15753,2.15385,2.15753,12250000.0
2008-05-22 09:02:00,2.15756,2.15877,2.1549,2.1549,8250000.0
2008-05-22 09:03:00,2.15663,2.15832,2.15359,2.15702,11750000.0
2008-05-22 09:04:00,2.15641,2.15805,2.15409,2.15805,5750000.0
2008-05-22 09:05:00,2.15435,2.15654,2.15317,2.15642,7250000.0
2008-05-22 09:06:00,2.15609,2.15753,2.15406,2.15557,7750000.0
2008-05-22 09:07:00,2.15739,2.15741,2.15374,2.15635,10000000.0
2008-05-22 09:08:00,2.15617,2.15639,2.15363,2.15374,10000000.0
2008-05-22 09:09:00,2.15713,2.15713,2.15446,2.15574,7380000.0
2008-05-22 09:10:00,2.15443,2.15651,2.15177,2.15642,8000000.0
2008-05-22 09:11:00,2.15644,2.15686,2.15222,2.15665,8250000.0
2008-05-22 09:12:00,2.15721,2.15747,2.15536,2.15734,7750000.0
2008-05-22 09:13:00,2.15642,2.15903,2.15309,2.15903,5500000.0
2008-05-22 09:14:00,2.15574,2.15863,2.15375,2.15723,6880000.0
2008-05-22 09:15:00,2.15829,2.15885,2.15357,2.15734,10510000.0
2008-05-22 09:16:00,2.15977,2.15977,2.15443,2.15754,11630000.0
2008-05-22 09:17:00,2.15814,2.15994,2.15451,2.15937,8750000.0
2008-05-22 09:18:00,2.16053,2.16053,2.1532,2.15868,7000000.0
2008-05-22 09:19:00,2.15857,2.15965,2.15382,2.15865,8000000.0
2008-05-22 09:20:00,2.15986,2.16053,2.1547,2.15912,12130000.0
2008-05-22 09:21:00,2.15746,2.15971,2.15554,2.15956,13500000.0
2008-05-22 09:22:00,2.16001,2.16033,2.15622,2.15895,12250000.0
2008-05-22 09:23:00,2.16067,2.16132,2.15698,2.15963,6130000.0
2008-05-22 09:24:00,2.16026,2.16074,2.15523,2.16035,18380000.0
2008-05-22 09:25:00,2.1599,2.16081,2.15736,2.15979,8880000.0
2008-05-22 09:26:00,2.15599,2.16035,2.15547,2.15953,10750000.0
2008-05-22 09:27:00,2.15623,2.15941,2.15623,2.15941,5500000.0
2008-05-22 09:28:00,2.15962,2.15962,2.15662,2.15906,13260000.0
2008-05-22 09:29:00,2.1591,2.16051,2.1558,2.15952,17750000.0
2008-05-22 09:30:00,2.16148,2.16148,2.15653,2.15838,6500000.0
2008-05-22 09:31:00,2.16076,2.16076,2.15655,2.1591,8250000.0
2008-05-22 09:32:00,2.15716,2.16037,2.15596,2.16037,6500000.0
2008-05-22 09:33:00,2.1592,2.16159,2.1578,2.15966,6500000.0
2008-05-22 09:34:00,2.15887,2.15961,2.15725,2.15939,11500000.0
2008-05-22 09:35:00,2.16003,2.16003,2.15688,2.15976,10750000.0
2008-05-22 09:36:00,2.15549,2.15991,2.15549,2.159,10000000.0
2008-05-22 09:37:00,2.15789,2.15992,2.15366,2.15948,7880000.0
2008-05-22 09:38:00,2.15709,2.15957,2.15489,2.15779,11500000.0
2008-05-22 09:39:00,2.1583,2.15893,2.15416,2.15893,9000000.0
2008-05-22 09:40:00,2.15783,2.15817,2.15428,2.15794,13750000.0
2008-05-22 09:41:00,2.15642,2.15758,2.15451,2.15558,5500000.0
2008-05-22 09:42:00,2.15876,2.15883,2.15283,2.15642,9500000.0
2008-05-22 09:43:00,2.15898,2.15898,2.15343,2.15779,8750000.0
2008-05-22 09:44:00,2.15709,2.1587,2.156,2.1587,11250000.0
2008-05-22 09:45:00,2.1583,2.15888,2.15281,2.15528,8250000.0
2008-05-22 09:46:00,2.15626,2.15959,2.15626,2.15959,6630000.0
2008-05-22 09:47:00,2.1591,2.16131,2.15813,2.15896,5500000.0
2008-05-22 09:48:00,2.1612,2.16327,2.15957,2.16233,9500000.0
2008-05-22 09:49:00,2.15867,2.16196,2.15867,2.16141,8130000.0
2008-05-22 09:50:00,2.16146,2.16236,2.15868,2.16236,9500000.0
2008-05-22 09:51:00,2.16225,2.1624,2.15771,2.15771,6250000.0
2008-05-22 09:52:00,2.16225,2.16246,2.15866,2.16194,9750000.0
2008-05-22 09:53:00,2.16223,2.16223,2.16012,2.16174,9000000.0
2008-05-22 09:54:00,2.16182,2.16207,2.1589,2.15929,10000000.0
2008-05-22 09:55:00,2.16195,2.16455,2.15864,2.16067,10750000.0
2008-05-22 09:56:00,2.16241,2.16311,2.1585,2.16144,10500000.0
2008-05-22 09:57:00,2.16281,2.16327,2.15876,2.16193,11250000.0
2008-05-22 09:58:00,2.16057,2.16128,2.1552,2.16128,7000000.0
2008-05-22 09:59:00,2.16078,2.16293,2.15931,2.16181,10380000.0
2008-05-22 10:00:00,2.16199,2.16199,2.15545,2.15876,12250000.0
2008-05-22 10:01:00,2.16237,2.16237,2.15857,2.16034,7750000.0
2008-05-22 10:02:00,2.16269,2.16269,2.15861,2.16183,12260000.0
2008-05-22 10:03:00,2.16058,2.16207,2.15758,2.16055,13750000.0
2008-05-22 10:04:00,2.15966,2.16116,2.15669,2.16008,8750000.0
2008-05-22 10:05:00,2.16142,2.16142,2.15148,2.16068,11260000.0
2008-05-22 10:06:00,2.15995,2.16135,2.15913,2.16021,7000000.0
2008-05-22 10:07:00,2.16034,2.1617,2.15622,2.16051,11000000.0
2008-05-22 10:08:00,2.16131,2.16162,2.1576,2.15904,6380000.0
2008-05-22 10:09:00,2.15791,2.16234,2.15701,2.16002,12010000.0
2008-05-22 10:10:00,2.16114,2.16234,2.15862,2.16232,7130000.0
2008-05-22 10:11:00,2.16144,2.16223,2.15737,2.15737,5500000.0
2008-05-22 10:12:00,2.16129,2.16237,2.15998,2.16197,8750000.0
2008-05-22 10:13:00,2.16147,2.16147,2.15705,2.15705,7000000.0
2008-05-22 10:14:00,2.16018,2.16174,2.15729,2.16174,7500000.0
2008-05-22 10:15:00,2.15943,2.16271,2.15714,2.16271,9500000.0
2008-05-22 10:16:00,2.16121,2.16191,2.1597,2.16113,5880000.0
2008-05-22 10:17:00,2.16222,2.16356,2.15913,2.15956,8500000.0
2008-05-22 10:18:00,2.15863,2.16107,2.15645,2.15902,6250000.0
2008-05-22 10:19:00,2.16134,2.16214,2.15691,2.162,8250000.0
2008-05-22 10:20:00,2.16147,2.16167,2.15541,2.15595,7630000.0
2008-05-22 10:21:00,2.16024,2.16221,2.15835,2.15835,8880000.0
2008-05-22 10:22:00,2.1617,2.1617,2.15863,2.16119,8630000.0
2008-05-22 10:23:00,2.15834,2.16205,2.15834,2.1618,7630000.0
2008-05-22 10:24:00,2.161,2.16231,2.15663,2.16176,8250000.0
2008-05-22 10:25:00,2.16282,2.16311,2.16034,2.16311,6750000.0
2008-05-22 10:26:00,2.16418,2.16418,2.16153,2.16269,5500000.0
2008-05-22 10:27:00,2.16454,2.16532,2.15696,2.16306,9750000.0
2008-05-22 10:28:00,2.15716,2.16524,2.15716,2.16524,12000000.0
2008-05-22 10:29:00,2.16451,2.16542,2.16285,2.16542,6750000.0
2008-05-22 10:30:00,2.16353,2.16585,2.15751,2.16009,9500000.0
2008-05-22 10:31:00,2.16533,2.16533,2.15971,2.16165,7130000.0
2008-05-22 10:32:00,2.16341,2.16345,2.15998,2.16002,6630000.0
2008-05-22 10:33:00,2.16376,2.16415,2.15883,2.16052,13250000.0
2008-05-22 10:34:00,2.16286,2.16435,2.15962,2.16435,10500000.0
2008-05-22 10:35:00,2.16476,2.16494,2.16128,2.16128,11880000.0
2008-05-22 10:36:00,2.16148,2.1642,2.1605,2.16323,13750000.0
2008-05-22 10:37:00,2.16465,2.16498,2.16079,2.16266,13380000.0
2008-05-22 10:38:00,2.16398,2.16398,2.1583,2.1583,8750000.0
2008-05-22 10:39:00,2.16429,2.16442,2.16202,2.16323,5880000.0
2008-05-22 10:40:00,2.16403,2.16403,2.15871,2.15871,9250000.0
2008-05-22 10:41:00,2.16166,2.16346,2.15824,2.15824,8250000.0
2008-05-22 10:42:00,2.16237,2.16289,2.16045,2.16183,8260000.0
2008-05-22 10:43:00,2.16303,2.16303,2.15828,2.16201,12250000.0
2008-05-22 10:44:00,2.16192,2.1641,2.15749,2.16089,7750000.0
2008-05-22 10:45:00,2.16047,2.16371,2.15885,2.16371,7000000.0
2008-05-22 10:46:00,2.16269,2.16381,2.16044,2.16267,14750000.0
2008-05-22 10:47:00,2.16412,2.1646,2.16082,2.16424,7500000.0
2008-05-22 10:48:00,2.16314,2.16471,2.16216,2.16471,5500000.0
2008-05-22 10:49:00,2.16485,2.16516,2.15943,2.16142,11880000.0
2008-05-22 10:50:00,2.16137,2.16346,2.15888,2.16192,9250000.0
2008-05-22 10:51:00,2.15908,2.16348,2.15853,2.16341,10510000.0
2008-05-22 10:52:00,2.16335,2.16381,2.16154,2.16202,7500000.0
2008-05-22 10:53:00,2.16294,2.16294,2.15939,2.16167,6000000.0
2008-05-22 10:54:00,2.16224,2.16224,2.15748,2.16167,6380000.0
2008-05-22 10:55:00,2.15878,2.16122,2.15831,2.16122,13000000.0
2008-05-22 10:56:00,2.15635,2.16121,2.15635,2.16006,12630000.0
2008-05-22 10:57:00,2.16306,2.16306,2.15871,2.16221,7630000.0
2008-05-22 10:58:00,2.16176,2.16209,2.15867,2.16095,8250000.0
2008-05-22 10:59:00,2.16094,2.16206,2.15998,2.16206,7750000.0
2008-05-22 11:00:00,2.16219,2.16243,2.15956,2.16233,11380000.0
2008-05-22 11:01:00,2.16219,2.16272,2.15822,2.16123,8750000.0
2008-05-22 11:02:00,2.16135,2.16322,2.16018,2.16322,8500000.0
2008-05-22 11:03:00,2.16224,2.16267,2.15885,2.1621,11000000.0
2008-05-22 11:04:00,2.16126,2.16352,2.15801,2.16204,8000000.0
2008-05-22 11:05:00,2.16329,2.16329,2.15853,2.16005,6750000.0
2008-05-22 11:06:00,2.16296,2.16301,2.15672,2.16188,18130000.0
2008-05-22 11:07:00,2.16106,2.16245,2.15929,2.16181,8630000.0
2008-05-22 11:08:00,2.16005,2.16261,2.15722,2.16187,8250000.0
2008-05-22 11:09:00,2.16302,2.16339,2.16117,2.16196,6250000.0
2008-05-22 11:10:00,2.16313,2.16329,2.15927,2.16109,12130000.0
2008-05-22 11:11:00,2.16096,2.16228,2.15918,2.16174,10130000.0
2008-05-22 11:12:00,2.16174,2.16366,2.15997,2.16344,13630000.0
2008-05-22 11:13:00,2.16257,2.16399,2.16011,2.16399,7510000.0
2008-05-22 11:14:00,2.16377,2.16493,2.16161,2.16244,8500000.0
2008-05-22 11:15:00,2.16429,2.16463,2.16237,2.16378,11000000.0
2008-05-22 11:16:00,2.1612,2.16465,2.16012,2.16419,10750000.0
2008-05-22 11:17:00,2.16258,2.16512,2.16123,2.16404,7750000.0
2008-05-22 11:18:00,2.16325,2.16623,2.16136,2.16393,6250000.0
2008-05-22 11:19:00,2.16429,2.16462,2.16133,2.16341,7250000.0
2008-05-22 11:20:00,2.16327,2.16471,2.15838,2.16354,6750000.0
2008-05-22 11:21:00,2.16521,2.16521,2.15877,2.16363,10250000.0
2008-05-22 11:22:00,2.1645,2.16459,2.16105,2.16306,6750000.0
2008-05-22 11:23:00,2.16468,2.16491,2.15909,2.16418,11630000.0
2008-05-22 11:24:00,2.16234,2.16409,2.15611,2.16409,13500000.0
2008-05-22 11:25:00,2.16388,2.16388,2.1575,2.15947,17000000.0
2008-05-22 11:26:00,2.16394,2.16394,2.16062,2.16183,10750000.0
2008-05-22 11:27:00,2.16357,2.16357,2.15744,2.16177,7510000.0
2008-05-22 11:28:00,2.15992,2.16202,2.15879,2.16141,6000000.0
2008-05-22 11:29:00,2.15993,2.1614,2.1565,2.16041,8500000.0
2008-05-22 11:30:00,2.16143,2.16143,2.15821,2.15999,8500000.0
2008-05-22 11:31:00,2.16182,2.16182,2.15809,2.16104,10750000.0
2008-05-22 11:32:00,2.15935,2.16211,2.15731,2.16173,15500000.0
2008-05-22 11:33:00,2.16032,2.16144,2.159,2.15954,10750000.0
2008-05-22 11:34:00,2.15852,2.16203,2.1579,2.16203,5880000.0
2008-05-22 11:35:00,2.15972,2.16084,2.15608,2.15996,4880000.0
2008-05-22 11:36:00,2.16015,2.16015,2.15644,2.15954,5750000.0
2008-05-22 11:37:00,2.16089,2.16151,2.15704,2.15944,10000000.0
2008-05-22 11:38:00,2.15749,2.1608,2.15749,2.15886,5250000.0
2008-05-22 11:39:00,2.16074,2.16168,2.15757,2.15936,15130000.0
2008-05-22 11:40:00,2.15772,2.16074,2.1557,2.16074,7750000.0
2008-05-22 11:41:00,2.16099,2.16156,2.1557,2.16013,6750000.0
2008-05-22 11:42:00,2.16116,2.16137,2.15672,2.16098,12750000.0
2008-05-22 11:43:00,2.16004,2.1614,2.15705,2.16045,9500000.0
2008-05-22 11:44:00,2.1609,2.16113,2.15772,2.15905,10000000.0
2008-05-22 11:45:00,2.16064,2.16143,2.15845,2.16106,11000000.0
2008-05-22 11:46:00,2.1623,2.1623,2.15731,2.15941,14880000.0
2008-05-22 11:47:00,2.15987,2.16138,2.1583,2.16057,6260000.0
2008-05-22 11:48:00,2.16191,2.16212,2.15936,2.16114,6750000.0
2008-05-22 11:49:00,2.1611,2.16149,2.15596,2.16126,7750000.0
2008-05-22 11:50:00,2.15749,2.16141,2.15749,2.16107,6750000.0
2008-05-22 11:51:00,2.15646,2.16189,2.15585,2.15658,10250000.0
2008-05-22 11:52:00,2.16219,2.16219,2.15852,2.15852,9250000.0
2008-05-22 11:53:00,2.15817,2.16302,2.15817,2.16224,7000000.0
2008-05-22 11:54:00,2.16152,2.16158,2.15963,2.15999,8130000.0
2008-05-22 11:55:00,2.15995,2.16081,2.15655,2.16081,14000000.0
2008-05-22 11:56:00,2.15833,2.15971,2.15549,2.1576,7000000.0
2008-05-22 11:57:00,2.16088,2.16123,2.15728,2.16078,11000000.0
2008-05-22 11:58:00,2.16165,2.16165,2.15499,2.1586,6000000.0
2008-05-22 11:59:00,2.1599,2.16094,2.15809,2.16094,7750000.0
2008-05-22 12:00:00,2.15979,2.16105,2.15851,2.16087,9500000.0
2008-05-22 12:01:00,2.16014,2.16014,2.15651,2.1597,7250000.0
2008-05-22 12:02:00,2.16049,2.16168,2.15904,2.16097,8500000.0
2008-05-22 12:03:00,2.15816,2.16111,2.1549,2.16111,5750000.0
2008-05-22 12:04:00,2.16188,2.16188,2.15525,2.16023,6250000.0
2008-05-22 12:05:00,2.1609,2.16243,2.15738,2.16208,5880000.0
2008-05-22 12:06:00,2.16303,2.16303,2.15738,2.16148,9500000.0
2008-05-22 12:07:00,2.16265,2.16287,2.16053,2.16258,6500000.0
2008-05-22 12:08:00,2.16289,2.16289,2.15822,2.162,6630000.0
2008-05-22 12:09:00,2.16342,2.16342,2.15864,2.16186,8000000.0
2008-05-22 12:10:00,2.16144,2.16377,2.15781,2.15781,8510000.0
2008-05-22 12:11:00,2.16322,2.16325,2.15922,2.16066,6500000.0
2008-05-22 12:12:00,2.16391,2.164,2.16038,2.16365,11500000.0
2008-05-22 12:13:00,2.16055,2.16332,2.15784,2.16332,8500000.0
2008-05-22 12:14:00,2.16086,2.16331,2.15752,2.16331,7380000.0
2008-05-22 12:15:00,2.16268,2.16432,2.15971,2.16307,6250000.0
2008-05-22 12:16:00,2.16098,2.16354,2.15737,2.16315,9250000.0
2008-05-22 12:17:00,2.15807,2.1635,2.15807,2.1635,6000000.0
2008-05-22 12:18:00,2.16303,2.16339,2.15987,2.16193,7500000.0
2008-05-22 12:19:00,2.16379,2.16391,2.15919,2.15919,6250000.0
2008-05-22 12:20:00,2.16038,2.1638,2.15766,2.15984,8000000.0
2008-05-22 12:21:00,2.16081,2.16327,2.1573,2.16159,9000000.0
2008-05-22 12:22:00,2.16078,2.16394,2.15997,2.16345,8250000.0
2008-05-22 12:23:00,2.16078,2.16265,2.15855,2.16265,9250000.0
2008-05-22 12:24:00,2.16028,2.16304,2.15972,2.15972,11000000.0
2008-05-22 12:25:00,2.16126,2.16292,2.15847,2.1611,10750000.0
2008-05-22 12:26:00,2.16109,2.16174,2.15725,2.15843,11750000.0
2008-05-22 12:27:00,2.16184,2.16219,2.15842,2.16219,7000000.0
2008-05-22 12:28:00,2.16103,2.16194,2.15633,2.16029,9250000.0
2008-05-22 12:29:00,2.15925,2.16089,2.1565,2.15761,10500000.0
2008-05-22 12:30:00,2.16068,2.16183,2.1584,2.15988,7380000.0
2008-05-22 12:31:00,2.16109,2.16202,2.15888,2.16188,6250000.0
2008-05-22 12:32:00,2.16067,2.16098,2.15571,2.15951,6250000.0
2008-05-22 12:33:00,2.16166,2.16233,2.15785,2.16099,5880000.0
2008-05-22 12:34:00,2.16051,2.16191,2.15737,2.16132,8750000.0
2008-05-22 12:35:00,2.16184,2.16184,2.15583,2.16022,10750000.0
2008-05-22 12:36:00,2.16277,2.16277,2.15845,2.16182,9750000.0
2008-05-22 12:37:00,2.16287,2.16359,2.15732,2.15934,14880000.0
2008-05-22 12:38:00,2.1612,2.16232,2.15919,2.15919,6250000.0
2008-05-22 12:39:00,2.1636,2.1636,2.15962,2.16254,7630000.0
2008-05-22 12:40:00,2.15986,2.16347,2.15986,2.16345,10000000.0
2008-05-22 12:41:00,2.16343,2.16457,2.16054,2.16106,8750000.0
2008-05-22 12:42:00,2.16409,2.16435,2.16146,2.16435,9500000.0
2008-05-22 12:43:00,2.164,2.16531,2.16201,2.16469,11750000.0
2008-05-22 12:44:00,2.16353,2.16353,2.156,2.16023,9000000.0
2008-05-22 12:45:00,2.16422,2.16422,2.16064,2.16346,10750000.0
2008-05-22 12:46:00,2.16239,2.16507,2.16239,2.1648,7250000.0
2008-05-22 12:47:00,2.16473,2.16521,2.16298,2.16419,5250000.0
2008-05-22 12:48:00,2.16488,2.16556,2.16085,2.1638,8000000.0
2008-05-22 12:49:00,2.16604,2.16604,2.15987,2.16529,8250000.0
2008-05-22 12:50:00,2.16525,2.16662,2.16377,2.16651,11000000.0
2008-05-22 12:51:00,2.16351,2.16732,2.16146,2.16687,11250000.0
2008-05-22 12:52:00,2.16661,2.1671,2.16324,2.16365,9750000.0
2008-05-22 12:53:00,2.16589,2.16668,2.16209,2.16668,10000000.0
2008-05-22 12:54:00,2.16446,2.16669,2.16151,2.16615,12250000.0
2008-05-22 12:55:00,2.16257,2.16591,2.16152,2.1653,9380000.0
2008-05-22 12:56:00,2.16481,2.1669,2.1602,2.16524,11630000.0
2008-05-22 12:57:00,2.16572,2.16664,2.16097,2.166,9250000.0
2008-05-22 12:58:00,2.16313,2.16525,2.16053,2.16427,5500000.0
2008-05-22 12:59:00,2.16487,2.16583,2.16249,2.16388,11750000.0
2008-05-22 13:00:00,2.1645,2.16694,2.16178,2.16693,9250000.0
2008-05-22 13:01:00,2.16532,2.1659,2.16209,2.16209,9250000.0
2008-05-22 13:02:00,2.16499,2.16598,2.16246,2.16541,10750000.0
2008-05-22 13:03:00,2.15786,2.165,2.15786,2.16467,10750000.0
2008-05-22 13:04:00,2.16623,2.16623,2.16242,2.16248,6880000.0
2008-05-22 13:05:00,2.16173,2.16558,2.16173,2.1654,9380000.0
2008-05-22 13:06:00,2.16112,2.16486,2.15929,2.16083,6250000.0
2008-05-22 13:07:00,2.15742,2.16394,2.1574,2.16156,10380000.0
2008-05-22 13:08:00,2.16624,2.16624,2.16262,2.16427,9750000.0
2008-05-22 13:09:00,2.16567,2.16567,2.16052,2.16432,9250000.0
2008-05-22 13:10:00,2.16517,2.16551,2.16226,2.16489,9250000.0
2008-05-22 13:11:00,2.16385,2.16441,2.15932,2.16441,9510000.0
2008-05-22 13:12:00,2.16414,2.16612,2.16153,2.16612,9250000.0
2008-05-22 13:13:00,2.16259,2.16607,2.16259,2.16264,7500000.0
2008-05-22 13:14:00,2.16219,2.16506,2.15932,2.16491,5500000.0
2008-05-22 13:15:00,2.16375,2.16514,2.16253,2.16253,6000000.0
2008-05-22 13:16:00,2.16448,2.16457,2.15943,2.16457,11750000.0
2008-05-22 13:17:00,2.16587,2.16601,2.16268,2.16517,14500000.0
2008-05-22 13:18:00,2.16381,2.16578,2.16096,2.16495,8500000.0
2008-05-22 13:19:00,2.16611,2.16658,2.16089,2.16554,7630000.0
2008-05-22 13:20:00,2.1601,2.16512,2.1601,2.16512,11760000.0
2008-05-22 13:21:00,2.16166,2.16534,2.15947,2.1621,11750000.0
2008-05-22 13:22:00,2.1652,2.16542,2.16208,2.16319,12500000.0
2008-05-22 13:23:00,2.16378,2.16449,2.16051,2.16426,10750000.0
2008-05-22 13:24:00,2.16537,2.16537,2.16104,2.16104,12500000.0
2008-05-22 13:25:00,2.16446,2.1659,2.16059,2.1659,10380000.0
2008-05-22 13:26:00,2.16078,2.16566,2.16078,2.16543,8000000.0
2008-05-22 13:27:00,2.16547,2.16547,2.15906,2.16436,8500000.0
2008-05-22 13:28:00,2.16079,2.16587,2.16079,2.16354,9000000.0
2008-05-22 13:29:00,2.1655,2.16677,2.15909,2.15909,12500000.0
2008-05-22 13:30:00,2.16247,2.16609,2.16247,2.16458,6750000.0
2008-05-22 13:31:00,2.16461,2.16627,2.16111,2.16219,6250000.0
2008-05-22 13:32:00,2.16576,2.16596,2.16289,2.16523,7500000.0
2008-05-22 13:33:00,2.1662,2.16648,2.16079,2.1652,12750000.0
2008-05-22 13:34:00,2.16533,2.16568,2.16343,2.16526,10500000.0
2008-05-22 13:35:00,2.1635,2.16525,2.16258,2.16518,13500000.0
2008-05-22 13:36:00,2.16505,2.16577,2.1606,2.16449,9750000.0
2008-05-22 13:37:00,2.16349,2.16539,2.16147,2.16147,5500000.0
2008-05-22 13:38:00,2.16586,2.16697,2.16404,2.16669,14880000.0
2008-05-22 13:39:00,2.16545,2.16648,2.15848,2.16648,6250000.0
2008-05-22 13:40:00,2.16595,2.16626,2.1574,2.16492,11250000.0
2008-05-22 13:41:00,2.1664,2.1671,2.1615,2.1671,8250000.0
2008-05-22 13:42:00,2.16579,2.16579,2.1627,2.16508,9250000.0
2008-05-22 13:43:00,2.16706,2.16706,2.1629,2.16637,12000000.0
2008-05-22 13:44:00,2.16707,2.16751,2.16215,2.1648,11500000.0
2008-05-22 13:45:00,2.16528,2.16629,2.16366,2.16591,8880000.0
2008-05-22 13:46:00,2.16599,2.1663,2.16249,2.1644,7880000.0
2008-05-22 13:47:00,2.16549,2.16701,2.15998,2.16507,7510000.0
2008-05-22 13:48:00,2.16423,2.16593,2.16249,2.16564,5750000.0
2008-05-22 13:49:00,2.16225,2.1654,2.16165,2.16503,9880000.0
2008-05-22 13:50:00,2.16292,2.16674,2.16292,2.16674,5250000.0
2008-05-22 13:51:00,2.16714,2.16717,2.15945,2.1633,9380000.0
2008-05-22 13:52:00,2.16535,2.16664,2.1622,2.16664,7880000.0
2008-05-22 13:53:00,2.16717,2.16717,2.1605,2.16339,11630000.0
2008-05-22 13:54:00,2.16405,2.16688,2.16136,2.1654,6250000.0
2008-05-22 13:55:00,2.16578,2.16747,2.16252,2.16747,5500000.0
2008-05-22 13:56:00,2.16179,2.16679,2.16048,2.16543,7500000.0
2008-05-22 13:57:00,2.16537,2.16755,2.16368,2.16755,9000000.0
2008-05-22 13:58:00,2.16749,2.16779,2.16253,2.16429,10000000.0
2008-05-22 13:59:00,2.16795,2.16848,2.16303,2.16303,13250000.0
2008-05-22 14:00:00,2.16653,2.16843,2.16633,2.16794,5500000.0
2008-05-22 14:01:00,2.16575,2.16598,2.1606,2.16444,7250000.0
2008-05-22 14:02:00,2.16525,2.16742,2.16369,2.16596,10000000.0
2008-05-22 14:03:00,2.16364,2.1688,2.16364,2.16639,10000000.0
2008-05-22 14:04:00,2.1645,2.16753,2.1645,2.16753,8380000.0
2008-05-22 14:05:00,2.16534,2.16681,2.16481,2.16668,5750000.0
2008-05-22 14:06:00,2.16492,2.16822,2.16264,2.16723,6250000.0
2008-05-22 14:07:00,2.16698,2.16698,2.16389,2.1667,10500000.0
2008-05-22 14:08:00,2.16468,2.16802,2.16468,2.16802,8130000.0
2008-05-22 14:09:00,2.16695,2.16731,2.16491,2.16558,7500000.0
2008-05-22 14:10:00,2.16706,2.16709,2.1635,2.165,5500000.0
2008-05-22 14:11:00,2.16715,2.16715,2.16148,2.16561,13500000.0
2008-05-22 14:12:00,2.16533,2.16646,2.16403,2.16403,9130000.0
2008-05-22 14:13:00,2.16723,2.16723,2.16254,2.16604,7000000.0
2008-05-22 14:14:00,2.16274,2.16604,2.1618,2.1618,12000000.0
2008-05-22 14:15:00,2.16623,2.16674,2.16332,2.16574,8000000.0
2008-05-22 14:16:00,2.16368,2.16601,2.16229,2.16601,10250000.0
2008-05-22 14:17:00,2.16599,2.16621,2.16414,2.16429,5500000.0
2008-05-22 14:18:00,2.16578,2.16689,2.16387,2.16689,8750000.0
2008-05-22 14:19:00,2.16395,2.16563,2.16216,2.16216,5750000.0
2008-05-22 14:20:00,2.16559,2.16588,2.15942,2.16533,7250000.0
2008-05-22 14:21:00,2.16591,2.16591,2.15933,2.16468,7000000.0
2008-05-22 14:22:00,2.16295,2.16584,2.16227,2.16584,7510000.0
2008-05-22 14:23:00,2.16568,2.16568,2.15816,2.1641,11250000.0
2008-05-22 14:24:00,2.16389,2.1651,2.16007,2.164,8000000.0
2008-05-22 14:25:00,2.16566,2.16566,2.16267,2.16549,7500000.0
2008-05-22 14:26:00,2.16512,2.16512,2.15939,2.16346,10500000.0
2008-05-22 14:27:00,2.16577,2.16585,2.16207,2.16481,7000000.0
2008-05-22 14:28:00,2.16516,2.16527,2.16092,2.16119,9750000.0
2008-05-22 14:29:00,2.16367,2.1651,2.15934,2.1651,8250000.0
2008-05-22 14:30:00,2.16366,2.16588,2.15963,2.16224,5500000.0
2008-05-22 14:31:00,2.1657,2.16792,2.15984,2.16714,8250000.0
2008-05-22 14:32:00,2.16694,2.16819,2.16488,2.16797,9000000.0
2008-05-22 14:33:00,2.16846,2.16877,2.16498,2.16877,8250000.0
2008-05-22 14:34:00,2.16692,2.16875,2.16547,2.16875,7750000.0
2008-05-22 14:35:00,2.16836,2.16917,2.16444,2.16893,9750000.0
2008-05-22 14:36:00,2.16794,2.16832,2.1631,2.1679,11500000.0
2008-05-22 14:37:00,2.16803,2.16803,2.16355,2.16688,8000000.0
2008-05-22 14:38:00,2.16727,2.16745,2.16091,2.16439,9510000.0
2008-05-22 14:39:00,2.16484,2.16567,2.16319,2.16319,5500000.0
2008-05-22 14:40:00,2.16404,2.16431,2.16082,2.16378,9000000.0
2008-05-22 14:41:00,2.16626,2.16626,2.16362,2.16483,6500000.0
2008-05-22 14:42:00,2.16571,2.16589,2.16292,2.16328,6500000.0
2008-05-22 14:43:00,2.16471,2.16544,2.15918,2.16437,11630000.0
2008-05-22 14:44:00,2.16228,2.16601,2.16174,2.16487,5500000.0
2008-05-22 14:45:00,2.16511,2.16511,2.16009,2.16285,8250000.0
2008-05-22 14:46:00,2.16337,2.16377,2.15904,2.1621,9750000.0
2008-05-22 14:47:00,2.16452,2.16452,2.16038,2.1639,13000000.0
2008-05-22 14:48:00,2.16265,2.16459,2.16189,2.16189,12500000.0
2008-05-22 14:49:00,2.16285,2.16371,2.1598,2.16301,8250000.0
2008-05-22 14:50:00,2.15994,2.16552,2.15978,2.16475,7500000.0
2008-05-22 14:51:00,2.16553,2.16586,2.16153,2.16531,10250000.0
2008-05-22 14:52:00,2.16366,2.16653,2.1604,2.16453,9750000.0
2008-05-22 14:53:00,2.16482,2.16512,2.16342,2.16342,8000000.0
2008-05-22 14:54:00,2.16622,2.16757,2.1588,2.16285,11630000.0
2008-05-22 14:55:00,2.16767,2.16787,2.16389,2.16768,13500000.0
2008-05-22 14:56:00,2.16901,2.16901,2.16603,2.16729,13250000.0
2008-05-22 14:57:00,2.16574,2.16753,2.16326,2.16546,7000000.0
2008-05-22 14:58:00,2.16486,2.16556,2.16345,2.16345,8130000.0
2008-05-22 14:59:00,2.16651,2.16674,2.16285,2.16489,11380000.0
2008-05-22 15:00:00,2.16594,2.16623,2.16256,2.16387,17500000.0
2008-05-22 15:01:00,2.16207,2.16598,2.1582,2.16533,10000000.0
2008-05-22 15:02:00,2.16446,2.16681,2.16082,2.16545,8130000.0
2008-05-22 15:03:00,2.16231,2.1655,2.15907,2.16312,10750000.0
2008-05-22 15:04:00,2.16508,2.16618,2.16087,2.16528,11130000.0
2008-05-22 15:05:00,2.1647,2.16595,2.1632,2.16323,10630000.0
2008-05-22 15:06:00,2.16436,2.16436,2.16162,2.16433,7500000.0
2008-05-22 15:07:00,2.1615,2.1654,2.16115,2.16115,5750000.0
2008-05-22 15:08:00,2.16557,2.16557,2.16192,2.16495,9000000.0
2008-05-22 15:09:00,2.16303,2.16501,2.15857,2.16501,9750000.0
2008-05-22 15:10:00,2.16446,2.16446,2.16068,2.16299,7000000.0
2008-05-22 15:11:00,2.16398,2.16483,2.16034,2.16483,10510000.0
2008-05-22 15:12:00,2.16397,2.16463,2.16003,2.16328,10880000.0
2008-05-22 15:13:00,2.15987,2.16488,2.15918,2.16488,10750000.0
2008-05-22 15:14:00,2.16289,2.16289,2.1575,2.1575,5750000.0
2008-05-22 15:15:00,2.16375,2.16375,2.16062,2.1612,8880000.0
2008-05-22 15:16:00,2.16214,2.16405,2.16176,2.16308,7250000.0
2008-05-22 15:17:00,2.16307,2.16359,2.15785,2.16042,14500000.0
2008-05-22 15:18:00,2.16368,2.16396,2.15836,2.15836,5750000.0
2008-05-22 15:19:00,2.16336,2.16341,2.15923,2.15923,6750000.0
2008-05-22 15:20:00,2.16389,2.16389,2.15902,2.16095,7130000.0
2008-05-22 15:21:00,2.16212,2.1634,2.15634,2.15991,10130000.0
2008-05-22 15:22:00,2.16331,2.16356,2.15732,2.16034,12000000.0
2008-05-22 15:23:00,2.16403,2.16403,2.15848,2.16214,5250000.0
2008-05-22 15:24:00,2.1619,2.1641,2.15728,2.16212,10250000.0
2008-05-22 15:25:00,2.16235,2.16257,2.16057,2.16257,8250000.0
2008-05-22 15:26:00,2.16178,2.1627,2.15773,2.1627,20250000.0
2008-05-22 15:27:00,2.16143,2.16318,2.16047,2.16254,10750000.0
2008-05-22 15:28:00,2.16119,2.1617,2.15828,2.15838,8130000.0
2008-05-22 15:29:00,2.15771,2.16252,2.15771,2.16212,7880000.0
2008-05-22 15:30:00,2.15798,2.16257,2.15798,2.16257,10500000.0
2008-05-22 15:31:00,2.16192,2.16255,2.15958,2.15992,13250000.0
2008-05-22 15:32:00,2.16273,2.163,2.15697,2.16244,10010000.0
2008-05-22 15:33:00,2.1602,2.16302,2.1602,2.16302,8500000.0
2008-05-22 15:34:00,2.16393,2.16393,2.1594,2.16311,7000000.0
2008-05-22 15:35:00,2.16165,2.16398,2.15879,2.16398,6000000.0
2008-05-22 15:36:00,2.16163,2.16369,2.15834,2.16369,9500000.0
2008-05-22 15:37:00,2.16287,2.16433,2.16131,2.16433,6880000.0
2008-05-22 15:38:00,2.15963,2.16458,2.15908,2.16289,17880000.0
2008-05-22 15:39:00,2.16344,2.16344,2.15643,2.16008,7630000.0
2008-05-22 15:40:00,2.16125,2.16344,2.15764,2.16183,7880000.0
2008-05-22 15:41:00,2.15725,2.16316,2.15725,2.15942,6250000.0
2008-05-22 15:42:00,2.16216,2.16306,2.1608,2.16306,6000000.0
2008-05-22 15:43:00,2.1582,2.1617,2.1582,2.16048,5130000.0
2008-05-22 15:44:00,2.16338,2.16338,2.1582,2.1582,9250000.0
2008-05-22 15:45:00,2.16117,2.16261,2.15645,2.16256,10250000.0
2008-05-22 15:46:00,2.16285,2.16391,2.15775,2.16055,17500000.0
2008-05-22 15:47:00,2.16173,2.16377,2.15906,2.15906,13000000.0
2008-05-22 15:48:00,2.16323,2.1641,2.1597,2.16216,6750000.0
2008-05-22 15:49:00,2.16146,2.16323,2.15629,2.16323,8500000.0
2008-05-22 15:50:00,2.16256,2.16349,2.15682,2.16202,11500000.0
2008-05-22 15:51:00,2.15987,2.16275,2.15706,2.15908,8250000.0
2008-05-22 15:52:00,2.15974,2.16256,2.15752,2.16256,8500000.0
2008-05-22 15:53:00,2.16049,2.16403,2.16049,2.16353,12000000.0
2008-05-22 15:54:00,2.16172,2.16473,2.15847,2.16443,10000000.0
2008-05-22 15:55:00,2.16583,2.16583,2.15992,2.16276,6880000.0
2008-05-22 15:56:00,2.16093,2.16549,2.16054,2.16545,6000000.0
2008-05-22 15:57:00,2.16509,2.16509,2.15783,2.15995,8880000.0
2008-05-22 15:58:00,2.16354,2.16404,2.16005,2.16084,11500000.0
2008-05-22 15:59:00,2.16227,2.16482,2.15836,2.16271,8000000.0
2008-05-22 16:00:00,2.16418,2.16491,2.16104,2.16382,8500000.0
2008-05-22 16:01:00,2.16475,2.16539,2.16086,2.16086,11880000.0
2008-05-22 16:02:00,2.16383,2.16602,2.16076,2.16186,8000000.0
2008-05-22 16:03:00,2.1654,2.16619,2.16328,2.16518,7000000.0
2008-05-22 16:04:00,2.16448,2.16581,2.16266,2.16524,6250000.0
2008-05-22 16:05:00,2.1675,2.16836,2.16032,2.16713,10630000.0
2008-05-22 16:06:00,2.16702,2.16919,2.16648,2.16911,5500000.0
2008-05-22 16:07:00,2.16587,2.16899,2.16587,2.16779,10500000.0
2008-05-22 16:08:00,2.16657,2.16897,2.16657,2.16897,7500000.0
2008-05-22 16:09:00,2.17017,2.17019,2.16663,2.16874,9750000.0
2008-05-22 16:10:00,2.1658,2.169,2.1633,2.16773,15250000.0
2008-05-22 16:11:00,2.16496,2.1686,2.16438,2.166,10750000.0
2008-05-22 16:12:00,2.16805,2.16823,2.1609,2.16394,8250000.0
2008-05-22 16:13:00,2.16753,2.16812,2.16603,2.16704,6000000.0
2008-05-22 16:14:00,2.1665,2.16852,2.16267,2.16821,7000000.0
2008-05-22 16:15:00,2.16676,2.16823,2.16456,2.16823,7750000.0
2008-05-22 16:16:00,2.16927,2.16927,2.16398,2.16544,11500000.0
2008-05-22 16:17:00,2.16776,2.16927,2.16577,2.16831,6250000.0
2008-05-22 16:18:00,2.16593,2.16861,2.16374,2.16861,10130000.0
2008-05-22 16:19:00,2.16755,2.16935,2.16402,2.16544,13250000.0
2008-05-22 16:20:00,2.16786,2.16983,2.16496,2.16983,9380000.0
2008-05-22 16:21:00,2.16929,2.16935,2.16521,2.16521,9500000.0
2008-05-22 16:22:00,2.16787,2.1683,2.16507,2.16539,7000000.0
2008-05-22 16:23:00,2.16668,2.16987,2.16406,2.16987,7250000.0
2008-05-22 16:24:00,2.16774,2.17088,2.16354,2.16908,9500000.0
2008-05-22 16:25:00,2.17038,2.17059,2.16791,2.1692,6750000.0
2008-05-22 16:26:00,2.16872,2.16947,2.16587,2.16901,9500000.0
2008-05-22 16:27:00,2.1687,2.1694,2.16433,2.1687,11130000.0
2008-05-22 16:28:00,2.16894,2.16894,2.16491,2.16808,12500000.0
2008-05-22 16:29:00,2.1698,2.1698,2.16497,2.16768,6880000.0
2008-05-22 16:30:00,2.16965,2.17219,2.16427,2.17219,5250000.0
2008-05-22 16:31:00,2.16743,2.17047,2.16647,2.16824,8130000.0
2008-05-22 16:32:00,2.16991,2.17044,2.16559,2.16794,7250000.0
2008-05-22 16:33:00,2.17092,2.17092,2.16657,2.16982,13000000.0
2008-05-22 16:34:00,2.17024,2.17024,2.16639,2.16902,16000000.0
2008-05-22 16:35:00,2.16896,2.17085,2.16584,2.16904,9380000.0
2008-05-22 16:36:00,2.17008,2.17011,2.16616,2.16812,10750000.0
2008-05-22 16:37:00,2.16567,2.16935,2.16558,2.16832,6000000.0
2008-05-22 16:38:00,2.16992,2.16995,2.16681,2.16864,9880000.0
2008-05-22 16:39:00,2.16886,2.16932,2.16624,2.16624,6500000.0
2008-05-22 16:40:00,2.1699,2.17054,2.16581,2.16974,8750000.0
2008-05-22 16:41:00,2.16938,2.17044,2.16388,2.17031,9130000.0
2008-05-22 16:42:00,2.16711,2.17023,2.16524,2.16993,12500000.0
2008-05-22 16:43:00,2.16359,2.1697,2.16359,2.1697,5500000.0
2008-05-22 16:44:00,2.16761,2.16955,2.16477,2.16584,7250000.0
2008-05-22 16:45:00,2.17104,2.17104,2.16605,2.16927,9000000.0
2008-05-22 16:46:00,2.16773,2.17017,2.16519,2.16519,14000000.0
2008-05-22 16:47:00,2.16718,2.16901,2.16594,2.16901,5250000.0
2008-05-22 16:48:00,2.16758,2.17016,2.16291,2.16942,6130000.0
2008-05-22 16:49:00,2.16704,2.16972,2.16456,2.16972,7500000.0
2008-05-22 16:50:00,2.16845,2.17041,2.1638,2.17041,8250000.0
2008-05-22 16:51:00,2.16864,2.16911,2.16663,2.16911,5500000.0
2008-05-22 16:52:00,2.16909,2.16909,2.16488,2.16572,5750000.0
2008-05-22 16:53:00,2.16748,2.16937,2.16452,2.16663,8380000.0
2008-05-22 16:54:00,2.16566,2.16782,2.16441,2.16657,11750000.0
2008-05-22 16:55:00,2.16569,2.16929,2.16569,2.16597,6250000.0
2008-05-22 16:56:00,2.16757,2.17079,2.16694,2.17079,7250000.0
2008-05-22 16:57:00,2.16437,2.16957,2.16437,2.16729,6630000.0
2008-05-22 16:58:00,2.16368,2.16998,2.1632,2.16871,11000000.0
2008-05-22 16:59:00,2.16917,2.16998,2.16591,2.16751,11000000.0
2008-05-22 17:00:00,2.16844,2.17042,2.16744,2.16928,11250000.0
2008-05-22 17:01:00,2.16841,2.16886,2.16321,2.16602,9500000.0
2008-05-22 17:02:00,2.16985,2.16985,2.16501,2.16501,7500000.0
2008-05-22 17:03:00,2.16707,2.1708,2.16588,2.16817,16250000.0
2008-05-22 17:04:00,2.16917,2.16976,2.16639,2.16976,6250000.0
2008-05-22 17:05:00,2.16701,2.17001,2.16592,2.16735,9000000.0
2008-05-22 17:06:00,2.1655,2.16908,2.16471,2.16844,10750000.0
2008-05-22 17:07:00,2.16906,2.16999,2.16526,2.16899,10750000.0
2008-05-22 17:08:00,2.1629,2.16865,2.1629,2.16675,10250000.0
2008-05-22 17:09:00,2.17114,2.17114,2.16714,2.16878,10250000.0
2008-05-22 17:10:00,2.16323,2.17013,2.16323,2.16923,8000000.0
2008-05-22 17:11:00,2.16834,2.16968,2.1643,2.16782,5500000.0
2008-05-22 17:12:00,2.16912,2.17067,2.16792,2.16965,8500000.0
2008-05-22 17:13:00,2.16988,2.17035,2.16759,2.17035,7000000.0
2008-05-22 17:14:00,2.17045,2.17045,2.1651,2.16645,6500000.0
2008-05-22 17:15:00,2.16935,2.17002,2.16708,2.16857,12000000.0
2008-05-22 17:16:00,2.16976,2.16979,2.16607,2.16651,6750000.0
2008-05-22 17:17:00,2.17025,2.17041,2.16606,2.16883,7250000.0
2008-05-22 17:18:00,2.16925,2.17103,2.16668,2.16768,10380000.0
2008-05-22 17:19:00,2.16675,2.16987,2.16533,2.1678,12630000.0
2008-05-22 17:20:00,2.16868,2.16933,2.16618,2.16618,7880000.0
2008-05-22 17:21:00,2.17003,2.17066,2.16661,2.16839,10750000.0
2008-05-22 17:22:00,2.16964,2.16964,2.16612,2.16914,9250000.0
2008-05-22 17:23:00,2.16812,2.16994,2.16573,2.16882,11000000.0
2008-05-22 17:24:00,2.1654,2.17017,2.1654,2.17017,5880000.0
2008-05-22 17:25:00,2.1687,2.17004,2.16651,2.16906,8130000.0
2008-05-22 17:26:00,2.16528,2.1695,2.16528,2.1695,6750000.0
2008-05-22 17:27:00,2.16817,2.17004,2.16558,2.16895,9630000.0
2008-05-22 17:28:00,2.16848,2.16972,2.16782,2.16936,7000000.0
2008-05-22 17:29:00,2.16935,2.17013,2.16521,2.16889,8500000.0
2008-05-22 17:30:00,2.1682,2.16959,2.16705,2.16887,8500000.0
2008-05-22 17:31:00,2.169,2.16992,2.16746,2.16992,8250000.0
2008-05-22 17:32:00,2.16745,2.16991,2.16537,2.16537,7630000.0
2008-05-22 17:33:00,2.17112,2.17112,2.16695,2.16911,9750000.0
2008-05-22 17:34:00,2.17056,2.17131,2.16537,2.16684,9250000.0
2008-05-22 17:35:00,2.1684,2.17241,2.16669,2.16669,5500000.0
2008-05-22 17:36:00,2.16993,2.16993,2.16338,2.16816,7750000.0
2008-05-22 17:37:00,2.1713,2.17158,2.16634,2.16968,8000000.0
2008-05-22 17:38:00,2.1683,2.17163,2.1658,2.17163,13630000.0
2008-05-22 17:39:00,2.1716,2.17164,2.16948,2.17112,8010000.0
2008-05-22 17:40:00,2.17054,2.17106,2.16737,2.17106,9750000.0
2008-05-22 17:41:00,2.17142,2.17143,2.16817,2.17058,15760000.0
2008-05-22 17:42:00,2.17201,2.17201,2.16838,2.16884,8750000.0
2008-05-22 17:43:00,2.16831,2.1692,2.16679,2.16873,5750000.0
2008-05-22 17:44:00,2.16755,2.16898,2.16554,2.16898,5880000.0
2008-05-22 17:45:00,2.16868,2.16916,2.16374,2.16728,11000000.0
2008-05-22 17:46:00,2.1696,2.1696,2.16394,2.1643,14000000.0
2008-05-22 17:47:00,2.16989,2.16989,2.16328,2.16531,8500000.0
2008-05-22 17:48:00,2.1688,2.1696,2.16322,2.16576,6500000.0
2008-05-22 17:49:00,2.16437,2.16942,2.16258,2.16842,13500000.0
2008-05-22 17:50:00,2.16695,2.16836,2.16338,2.16753,11000000.0
2008-05-22 17:51:00,2.16696,2.16903,2.16388,2.1665,9500000.0
2008-05-22 17:52:00,2.16881,2.16959,2.16644,2.1678,6750000.0
2008-05-22 17:53:00,2.16761,2.16879,2.1639,2.16788,9250000.0
2008-05-22 17:54:00,2.16656,2.16818,2.16524,2.16794,9130000.0
2008-05-22 17:55:00,2.16794,2.16794,2.16358,2.16638,6130000.0
2008-05-22 17:56:00,2.16745,2.16828,2.16447,2.16809,11380000.0
2008-05-22 17:57:00,2.16554,2.16907,2.16346,2.16549,6630000.0
2008-05-22 17:58:00,2.16954,2.16954,2.1634,2.16447,11000000.0
2008-05-22 17:59:00,2.17028,2.1705,2.16664,2.16959,8250000.0
2008-05-22 18:00:00,2.16857,2.1704,2.16509,2.16883,13130000.0
2008-05-22 18:01:00,2.16883,2.1702,2.16363,2.16598,15000000.0
2008-05-22 18:02:00,2.17052,2.17137,2.16736,2.17003,13880000.0
2008-05-22 18:03:00,2.16778,2.16938,2.16628,2.16938,8000000.0
2008-05-22 18:04:00,2.16769,2.16895,2.16525,2.16894,5630000.0
2008-05-22 18:05:00,2.16842,2.16954,2.16477,2.16881,9000000.0
2008-05-22 18:06:00,2.1677,2.16997,2.16609,2.16997,11630000.0
2008-05-22 18:07:00,2.1694,2.1694,2.16385,2.16647,8750000.0
2008-05-22 18:08:00,2.16858,2.16858,2.16377,2.16501,6500000.0
2008-05-22 18:09:00,2.16626,2.16891,2.16488,2.16488,9630000.0
2008-05-22 18:10:00,2.16709,2.16941,2.16404,2.16404,7390000.0
2008-05-22 18:11:00,2.16647,2.16873,2.16486,2.16873,9880000.0
2008-05-22 18:12:00,2.16629,2.16898,2.16397,2.16515,6130000.0
2008-05-22 18:13:00,2.16858,2.16858,2.16558,2.1656,7500000.0
2008-05-22 18:14:00,2.16524,2.16848,2.16524,2.16787,11250000.0
2008-05-22 18:15:00,2.16949,2.16949,2.16524,2.1688,12500000.0
2008-05-22 18:16:00,2.16798,2.16835,2.16309,2.16568,11750000.0
2008-05-22 18:17:00,2.16875,2.16884,2.16282,2.16319,22750000.0
2008-05-22 18:18:00,2.16366,2.16777,2.16366,2.16369,13750000.0
2008-05-22 18:19:00,2.16318,2.16909,2.16318,2.16839,8000000.0
2008-05-22 18:20:00,2.16656,2.16807,2.16477,2.16787,8500000.0
2008-05-22 18:21:00,2.1685,2.16884,2.16357,2.16697,5750000.0
2008-05-22 18:22:00,2.16665,2.16933,2.16504,2.16837,14500000.0
2008-05-22 18:23:00,2.16875,2.16875,2.16405,2.16824,7000000.0
2008-05-22 18:24:00,2.16885,2.16898,2.16174,2.16494,11750000.0
2008-05-22 18:25:00,2.16791,2.16963,2.16571,2.16847,6130000.0
2008-05-22 18:26:00,2.1654,2.16869,2.16273,2.16815,5500000.0
2008-05-22 18:27:00,2.16757,2.16757,2.16175,2.16707,6250000.0
2008-05-22 18:28:00,2.16814,2.16906,2.16461,2.1681,7750000.0
2008-05-22 18:29:00,2.16647,2.16861,2.16497,2.16816,7500000.0
2008-05-22 18:30:00,2.16846,2.16908,2.16271,2.16758,15000000.0
2008-05-22 18:31:00,2.16928,2.16928,2.16533,2.16833,7750000.0
2008-05-22 18:32:00,2.16838,2.17004,2.16238,2.16871,12500000.0
2008-05-22 18:33:00,2.16792,2.16792,2.16597,2.16783,6380000.0
2008-05-22 18:34:00,2.16798,2.16831,2.1634,2.1682,12250000.0
2008-05-22 18:35:00,2.16922,2.16922,2.16399,2.16819,5250000.0
2008-05-22 18:36:00,2.16839,2.16839,2.16488,2.16773,8750000.0
2008-05-22 18:37:00,2.16768,2.16796,2.16174,2.16638,7880000.0
2008-05-22 18:38:00,2.16807,2.16811,2.16181,2.16773,12380000.0
2008-05-22 18:39:00,2.1665,2.16859,2.16394,2.16786,8510000.0
2008-05-22 18:40:00,2.16709,2.16986,2.16319,2.16986,5250000.0
2008-05-22 18:41:00,2.16781,2.16856,2.16528,2.16631,9250000.0
2008-05-22 18:42:00,2.1664,2.16847,2.16285,2.16536,8000000.0
2008-05-22 18:43:00,2.16855,2.16855,2.16134,2.16715,12000000.0
2008-05-22 18:44:00,2.16824,2.16911,2.16438,2.16592,17880000.0
2008-05-22 18:45:00,2.16746,2.16792,2.16162,2.16537,9000000.0
2008-05-22 18:46:00,2.16519,2.16796,2.16175,2.16766,11630000.0
2008-05-22 18:47:00,2.1697,2.1697,2.16419,2.16601,7000000.0
2008-05-22 18:48:00,2.1688,2.16987,2.16551,2.16551,8500000.0
2008-05-22 18:49:00,2.16856,2.16875,2.1656,2.1656,8000000.0
2008-05-22 18:50:00,2.1682,2.16886,2.1665,2.16886,7000000.0
2008-05-22 18:51:00,2.16831,2.16873,2.16302,2.16459,10630000.0
2008-05-22 18:52:00,2.16808,2.16866,2.16354,2.16814,5500000.0
2008-05-22 18:53:00,2.16915,2.1692,2.166,2.1692,9000000.0
2008-05-22 18:54:00,2.16847,2.16878,2.16522,2.1668,11880000.0
2008-05-22 18:55:00,2.16675,2.16881,2.16568,2.16771,6250000.0
2008-05-22 18:56:00,2.16739,2.16959,2.16581,2.16674,13250000.0
2008-05-22 18:57:00,2.1687,2.16905,2.1643,2.16652,10630000.0
2008-05-22 18:58:00,2.16618,2.16844,2.16385,2.16844,10000000.0
2008-05-22 18:59:00,2.16526,2.16833,2.16464,2.16617,7500000.0
2008-05-22 19:00:00,2.16909,2.16924,2.16448,2.16924,16510000.0
2008-05-22 19:01:00,2.16735,2.1678,2.16647,2.16649,5250000.0
2008-05-22 19:02:00,2.16645,2.16822,2.16016,2.16042,15000000.0
2008-05-22 19:03:00,2.16699,2.16842,2.16534,2.16744,12250000.0
2008-05-22 19:04:00,2.16723,2.16904,2.16616,2.16777,5250000.0
2008-05-22 19:05:00,2.16908,2.16971,2.16567,2.16971,9250000.0
2008-05-22 19:06:00,2.16374,2.16959,2.16374,2.16667,11500000.0
2008-05-22 19:07:00,2.16406,2.16711,2.16202,2.16282,8500000.0
2008-05-22 19:08:00,2.16411,2.16813,2.16411,2.16778,9250000.0
2008-05-22 19:09:00,2.16893,2.16893,2.16685,2.16712,7750000.0
2008-05-22 19:10:00,2.16819,2.1682,2.16586,2.16803,5500000.0
2008-05-22 19:11:00,2.16827,2.16877,2.16468,2.16877,14880000.0
2008-05-22 19:12:00,2.16757,2.16819,2.16536,2.16818,6630000.0
2008-05-22 19:13:00,2.16762,2.16937,2.16415,2.16937,5750000.0
2008-05-22 19:14:00,2.16357,2.16808,2.16357,2.16698,10630000.0
2008-05-22 19:15:00,2.16707,2.16943,2.16528,2.16668,12000000.0
2008-05-22 19:16:00,2.16876,2.16988,2.16423,2.16607,15130000.0
2008-05-22 19:17:00,2.16644,2.1685,2.16462,2.16539,9000000.0
2008-05-22 19:18:00,2.1671,2.17059,2.16504,2.1663,17500000.0
2008-05-22 19:19:00,2.16586,2.16817,2.16426,2.16426,8250000.0
2008-05-22 19:20:00,2.16535,2.16711,2.16282,2.16282,10880000.0
2008-05-22 19:21:00,2.16874,2.16874,2.16226,2.16769,10880000.0
2008-05-22 19:22:00,2.1676,2.16825,2.16555,2.16555,8000000.0
2008-05-22 19:23:00,2.16625,2.1696,2.16571,2.1696,12500000.0
2008-05-22 19:24:00,2.16803,2.16855,2.16501,2.16855,5500000.0
2008-05-22 19:25:00,2.16639,2.16847,2.16295,2.1656,6000000.0
2008-05-22 19:26:00,2.16538,2.16776,2.16459,2.16509,5750000.0
2008-05-22 19:27:00,2.16213,2.16784,2.16213,2.16773,8500000.0
2008-05-22 19:28:00,2.16682,2.16767,2.16231,2.1666,6750000.0
2008-05-22 19:29:00,2.16818,2.16818,2.16377,2.16767,13750000.0
2008-05-22 19:30:00,2.16569,2.16843,2.16482,2.16482,5750000.0
2008-05-22 19:31:00,2.16431,2.16817,2.16298,2.16679,12750000.0
2008-05-22 19:32:00,2.16576,2.16713,2.1635,2.16713,8250000.0
2008-05-22 19:33:00,2.1678,2.1678,2.1611,2.16617,9750000.0
2008-05-22 19:34:00,2.16506,2.16693,2.16339,2.1666,13500000.0
2008-05-22 19:35:00,2.16622,2.1672,2.1626,2.16694,7630000.0
2008-05-22 19:36:00,2.16534,2.16823,2.16397,2.16823,7500000.0
2008-05-22 19:37:00,2.16824,2.16824,2.16265,2.16726,10130000.0
2008-05-22 19:38:00,2.16761,2.16761,2.16534,2.16534,11130000.0
2008-05-22 19:39:00,2.1651,2.16816,2.16301,2.16784,6250000.0
2008-05-22 19:40:00,2.16671,2.16907,2.16566,2.16778,8250000.0
2008-05-22 19:41:00,2.16633,2.16787,2.16286,2.16743,7250000.0
2008-05-22 19:42:00,2.16641,2.16823,2.16559,2.16823,9380000.0
2008-05-22 19:43:00,2.1667,2.16884,2.1667,2.16831,7750000.0
2008-05-22 19:44:00,2.16688,2.16816,2.16321,2.16701,10500000.0
2008-05-22 19:45:00,2.16574,2.16752,2.16297,2.16452,12510000.0
2008-05-22 19:46:00,2.16589,2.16737,2.1652,2.16737,5880000.0
2008-05-22 19:47:00,2.16229,2.16755,2.16229,2.16702,9250000.0
2008-05-22 19:48:00,2.16626,2.16728,2.16393,2.16728,9000000.0
2008-05-22 19:49:00,2.16207,2.16856,2.16207,2.16531,8000000.0
2008-05-22 19:50:00,2.16761,2.16792,2.16177,2.16792,11000000.0
2008-05-22 19:51:00,2.166,2.1683,2.1627,2.1683,8750000.0
2008-05-22 19:52:00,2.16627,2.16667,2.1645,2.165,7380000.0
2008-05-22 19:53:00,2.16667,2.16785,2.16217,2.16613,7000000.0
2008-05-22 19:54:00,2.16577,2.16813,2.16352,2.16352,6500000.0
2008-05-22 19:55:00,2.1676,2.16772,2.16449,2.16772,10880000.0
2008-05-22 19:56:00,2.16717,2.16786,2.16297,2.16644,11000000.0
2008-05-22 19:57:00,2.16867,2.16867,2.15937,2.16102,15000000.0
2008-05-22 19:58:00,2.16714,2.16778,2.16436,2.16436,8750000.0
2008-05-22 19:59:00,2.16315,2.16827,2.16197,2.16827,5500000.0
2008-05-22 20:00:00,2.16611,2.16811,2.16498,2.16529,9500000.0
2008-05-22 20:01:00,2.16643,2.16836,2.16398,2.16398,7750000.0
2008-05-22 20:02:00,2.16865,2.16919,2.16503,2.16811,8510000.0
2008-05-22 20:03:00,2.16648,2.16795,2.16422,2.16795,11250000.0
2008-05-22 20:04:00,2.16585,2.16919,2.16531,2.16803,5750000.0
2008-05-22 20:05:00,2.16802,2.16881,2.16414,2.16881,11750000.0
2008-05-22 20:06:00,2.1663,2.16846,2.16254,2.16654,7750000.0
2008-05-22 20:07:00,2.16834,2.17011,2.1672,2.16932,12000000.0
2008-05-22 20:08:00,2.16777,2.1691,2.16735,2.1691,7750000.0
2008-05-22 20:09:00,2.168,2.16822,2.16107,2.16453,10000000.0
2008-05-22 20:10:00,2.16478,2.16937,2.16394,2.1673,8250000.0
2008-05-22 20:11:00,2.16721,2.1697,2.16588,2.16959,8500000.0
2008-05-22 20:12:00,2.17095,2.17095,2.16656,2.1685,6250000.0
2008-05-22 20:13:00,2.16953,2.16953,2.16195,2.16808,6500000.0
2008-05-22 20:14:00,2.16519,2.17001,2.16455,2.16893,13500000.0
2008-05-22 20:15:00,2.16923,2.16933,2.16556,2.16556,8630000.0
2008-05-22 20:16:00,2.16496,2.16873,2.16496,2.16823,8500000.0
2008-05-22 20:17:00,2.16442,2.16822,2.16169,2.16169,9000000.0
2008-05-22 20:18:00,2.16842,2.16927,2.16377,2.16927,11500000.0
2008-05-22 20:19:00,2.16865,2.16964,2.16371,2.1681,7880000.0
2008-05-22 20:20:00,2.16458,2.16799,2.16397,2.16397,9000000.0
2008-05-22 20:21:00,2.16896,2.16896,2.16383,2.16785,10000000.0
2008-05-22 20:22:00,2.16806,2.16914,2.16709,2.16887,6500000.0
2008-05-22 20:23:00,2.16882,2.16918,2.16472,2.16549,9500000.0
2008-05-22 20:24:00,2.1689,2.16973,2.16691,2.16726,12510000.0
2008-05-22 20:25:00,2.16642,2.17015,2.16642,2.17015,15630000.0
2008-05-22 20:26:00,2.16703,2.16965,2.164,2.16592,12380000.0
2008-05-22 20:27:00,2.16928,2.16928,2.16248,2.16573,6500000.0
2008-05-22 20:28:00,2.16781,2.16915,2.16427,2.16729,7000000.0
2008-05-22 20:29:00,2.16895,2.16926,2.16597,2.16882,9000000.0
2008-05-22 20:30:00,2.16857,2.16977,2.16616,2.16875,10500000.0
2008-05-22 20:31:00,2.16947,2.16947,2.1651,2.1651,8130000.0
2008-05-22 20:32:00,2.16907,2.16907,2.16485,2.16685,10250000.0
2008-05-22 20:33:00,2.16783,2.16854,2.16186,2.16186,10750000.0
2008-05-22 20:34:00,2.16603,2.16885,2.16603,2.1684,8500000.0
2008-05-22 20:35:00,2.16836,2.1688,2.16534,2.16779,5750000.0
2008-05-22 20:36:00,2.16775,2.16905,2.16681,2.16887,6880000.0
2008-05-22 20:37:00,2.16512,2.1692,2.16277,2.16702,10000000.0
2008-05-22 20:38:00,2.16586,2.1681,2.16419,2.16711,11000000.0
2008-05-22 20:39:00,2.16656,2.16854,2.16213,2.16213,5750000.0
2008-05-22 20:40:00,2.16676,2.16877,2.16299,2.1657,11250000.0
2008-05-22 20:41:00,2.16775,2.16831,2.16573,2.16573,7750000.0
2008-05-22 20:42:00,2.16789,2.16876,2.16415,2.16863,9130000.0
2008-05-22 20:43:00,2.16953,2.16953,2.16414,2.16784,7000000.0
2008-05-22 20:44:00,2.16578,2.16817,2.16176,2.16783,12000000.0
2008-05-22 20:45:00,2.16688,2.16821,2.16576,2.16696,5500000.0
2008-05-22 20:46:00,2.16355,2.16813,2.16188,2.16813,5500000.0
2008-05-22 20:47:00,2.16764,2.1683,2.16399,2.16802,9250000.0
2008-05-22 20:48:00,2.16664,2.16792,2.1634,2.16757,6130000.0
2008-05-22 20:49:00,2.16529,2.16811,2.16357,2.16811,9750000.0
2008-05-22 20:50:00,2.16691,2.16855,2.1642,2.16846,12250000.0
2008-05-22 20:51:00,2.16278,2.16804,2.16278,2.16604,7000000.0
2008-05-22 20:52:00,2.16575,2.16786,2.16208,2.16773,6250000.0
2008-05-22 20:53:00,2.16867,2.16883,2.16292,2.16616,11500000.0
2008-05-22 20:54:00,2.16792,2.16804,2.16501,2.16796,7000000.0
2008-05-22 20:55:00,2.16567,2.16938,2.16421,2.16849,12000000.0
2008-05-22 20:56:00,2.16307,2.16862,2.16307,2.16713,7380000.0
2008-05-22 20:57:00,2.1688,2.1688,2.1624,2.16769,15250000.0
2008-05-22 20:58:00,2.1675,2.1681,2.16667,2.1681,3750000.0
2008-05-22 20:59:00,2.16812,2.16847,2.16156,2.16847,9500000.0
2008-05-22 21:00:00,2.16629,2.16759,2.16216,2.16322,7250000.0
2008-05-22 21:01:00,2.16595,2.16824,2.1647,2.16824,6000000.0
2008-05-22 21:02:00,2.16428,2.16826,2.16428,2.16533,11250000.0
2008-05-22 21:03:00,2.16564,2.16821,2.16511,2.16768,10630000.0
2008-05-22 21:04:00,2.16428,2.1666,2.16298,2.16515,4000000.0
2008-05-22 21:05:00,2.16599,2.16827,2.16383,2.16582,7750000.0
2008-05-22 21:06:00,2.16575,2.16753,2.16278,2.16343,9000000.0
2008-05-22 21:07:00,2.1647,2.16751,2.16454,2.16751,7500000.0
2008-05-22 21:08:00,2.16415,2.16768,2.16415,2.16758,11880000.0
2008-05-22 21:09:00,2.16483,2.16789,2.16394,2.16693,10500000.0
2008-05-22 21:10:00,2.16514,2.16706,2.16246,2.16246,10750000.0
2008-05-22 21:11:00,2.16533,2.16839,2.16506,2.1683,5880000.0
2008-05-22 21:12:00,2.16562,2.1677,2.16352,2.16506,7380000.0
2008-05-22 21:13:00,2.16927,2.16927,2.16543,2.16898,9250000.0
2008-05-22 21:14:00,2.16769,2.16851,2.16488,2.16488,5250000.0
2008-05-22 21:15:00,2.16772,2.16773,2.1632,2.16773,8250000.0
2008-05-22 21:16:00,2.16692,2.16923,2.16507,2.16507,6880000.0
2008-05-22 21:17:00,2.16481,2.16828,2.16297,2.16819,10000000.0
2008-05-22 21:18:00,2.16906,2.16906,2.16287,2.1681,7630000.0
2008-05-22 21:19:00,2.16666,2.16749,2.16598,2.16607,5750000.0
2008-05-22 21:20:00,2.16552,2.16594,2.16091,2.16589,7750000.0
2008-05-22 21:21:00,2.16634,2.16705,2.16372,2.16372,9250000.0
2008-05-22 21:22:00,2.1609,2.16818,2.1609,2.1673,9750000.0
2008-05-22 21:23:00,2.16595,2.16806,2.16595,2.16754,5750000.0
2008-05-22 21:24:00,2.16785,2.16833,2.16634,2.16674,8500000.0
2008-05-22 21:25:00,2.16769,2.16811,2.16384,2.16636,10250000.0
2008-05-22 21:26:00,2.16808,2.16808,2.16341,2.16736,7130000.0
2008-05-22 21:27:00,2.16586,2.16762,2.16428,2.16428,5500000.0
2008-05-22 21:28:00,2.16343,2.16883,2.16178,2.16823,8500000.0
2008-05-22 21:29:00,2.1672,2.16827,2.16219,2.16631,6500000.0
2008-05-22 21:30:00,2.16706,2.1683,2.16116,2.16462,9380000.0
2008-05-22 21:31:00,2.16432,2.16736,2.16259,2.16474,8750000.0
2008-05-22 21:32:00,2.16425,2.16777,2.1628,2.16635,5500000.0
2008-05-22 21:33:00,2.16456,2.16842,2.16442,2.16768,5250000.0
2008-05-22 21:34:00,2.16709,2.1682,2.16339,2.16475,10250000.0
2008-05-22 21:35:00,2.16459,2.17129,2.16459,2.16878,7130000.0
2008-05-22 21:36:00,2.1655,2.16807,2.16463,2.16807,6000000.0
2008-05-22 21:37:00,2.16648,2.16882,2.16503,2.16631,7500000.0
2008-05-22 21:38:00,2.1645,2.16811,2.1645,2.16539,9630000.0
2008-05-22 21:39:00,2.16735,2.16735,2.16307,2.16697,10000000.0
2008-05-22 21:40:00,2.16699,2.16796,2.16444,2.16796,5250000.0
2008-05-22 21:41:00,2.16774,2.16774,2.16372,2.16372,6000000.0
2008-05-22 21:42:00,2.16696,2.1679,2.16551,2.1679,6000000.0
2008-05-22 21:43:00,2.16692,2.16848,2.16508,2.16726,10000000.0
2008-05-22 21:44:00,2.16726,2.16748,2.16518,2.16524,5500000.0
2008-05-22 21:45:00,2.16463,2.16646,2.16358,2.16358,10250000.0
2008-05-22 21:46:00,2.16619,2.16633,2.16249,2.16405,9000000.0
2008-05-22 21:47:00,2.16812,2.16822,2.16598,2.16795,8250000.0
2008-05-22 21:48:00,2.1645,2.168,2.16288,2.16288,8380000.0
2008-05-22 21:49:00,2.16592,2.1675,2.16478,2.16478,5250000.0
2008-05-22 21:51:00,2.16603,2.16671,2.16285,2.16671,7250000.0
2008-05-22 21:52:00,2.1648,2.16657,2.16293,2.16587,7500000.0
2008-05-22 21:53:00,2.1657,2.1668,2.16197,2.16197,7250000.0
2008-05-22 21:54:00,2.16584,2.16734,2.16369,2.16558,9380000.0
2008-05-22 21:55:00,2.16158,2.16666,2.16044,2.16144,7750000.0
2008-05-22 21:56:00,2.16465,2.16581,2.16113,2.16113,11500000.0
2008-05-22 21:57:00,2.16399,2.1664,2.16399,2.16456,8000000.0
2008-05-22 21:58:00,2.16601,2.167,2.16306,2.16688,7750000.0
2008-05-22 21:59:00,2.16418,2.16653,2.16205,2.16205,10750000.0
2008-05-22 22:00:00,2.1657,2.16709,2.1631,2.16709,6500000.0
2008-05-22 22:01:00,2.1635,2.16501,2.16281,2.16477,6250000.0
2008-05-22 22:02:00,2.16638,2.16674,2.16005,2.16342,8000000.0
2008-05-22 22:03:00,2.16489,2.16639,2.16246,2.16639,13750000.0
2008-05-22 22:04:00,2.16035,2.16763,2.16035,2.16763,8000000.0
2008-05-22 22:05:00,2.16607,2.16703,2.16122,2.16122,5750000.0
2008-05-22 22:06:00,2.16512,2.16662,2.16271,2.16662,10380000.0
2008-05-22 22:07:00,2.16593,2.16746,2.16346,2.16707,6250000.0
2008-05-22 22:08:00,2.16714,2.16714,2.16415,2.16639,5880000.0
2008-05-22 22:09:00,2.16554,2.16614,2.16167,2.1647,10750000.0
2008-05-22 22:10:00,2.16319,2.16655,2.16118,2.16655,12630000.0
2008-05-22 22:11:00,2.16246,2.16663,2.16242,2.16527,7000000.0
2008-05-22 22:12:00,2.1625,2.16594,2.16248,2.16594,7500000.0
2008-05-22 22:13:00,2.1653,2.16624,2.16196,2.16624,4880000.0
2008-05-22 22:14:00,2.16503,2.16588,2.16411,2.16411,5250000.0
2008-05-22 22:15:00,2.16108,2.16728,2.16108,2.16663,8750000.0
2008-05-22 22:16:00,2.16499,2.16667,2.16294,2.16667,6130000.0
2008-05-22 22:17:00,2.16657,2.16657,2.15868,2.16509,8500000.0
2008-05-22 22:18:00,2.16402,2.16536,2.16249,2.16463,8750000.0
2008-05-22 22:19:00,2.16369,2.1685,2.16287,2.16287,10000000.0
2008-05-22 22:20:00,2.1639,2.16567,2.16245,2.16245,12250000.0
2008-05-22 22:21:00,2.16552,2.16653,2.163,2.16379,8880000.0
2008-05-22 22:22:00,2.16599,2.16647,2.16268,2.16583,8500000.0
2008-05-22 22:23:00,2.16285,2.1665,2.15972,2.1665,7880000.0
2008-05-22 22:24:00,2.16565,2.16575,2.16242,2.16575,8500000.0
2008-05-22 22:25:00,2.16485,2.1652,2.16241,2.16442,7750000.0
2008-05-22 22:26:00,2.16459,2.16527,2.16227,2.16527,9250000.0
2008-05-22 22:27:00,2.16461,2.16586,2.16055,2.16148,6250000.0
2008-05-22 22:28:00,2.16529,2.16529,2.16005,2.16005,8880000.0
2008-05-22 22:29:00,2.16361,2.16398,2.16026,2.16218,12750000.0
2008-05-22 22:30:00,2.16078,2.16345,2.15988,2.16336,9250000.0
2008-05-22 22:31:00,2.16249,2.16379,2.1588,2.16373,9750000.0
2008-05-22 22:32:00,2.16055,2.16377,2.16055,2.16245,7000000.0
2008-05-22 22:33:00,2.1622,2.16349,2.15993,2.16349,8500000.0
2008-05-22 22:34:00,2.1637,2.16499,2.16242,2.16499,9500000.0
2008-05-22 22:35:00,2.16306,2.16352,2.1606,2.16148,14750000.0
2008-05-22 22:36:00,2.16324,2.1645,2.16071,2.1645,7250000.0
2008-05-22 22:37:00,2.16342,2.16488,2.15798,2.15798,10500000.0
2008-05-22 22:38:00,2.16371,2.16402,2.16051,2.16122,7750000.0
2008-05-22 22:39:00,2.16054,2.16334,2.16054,2.16073,6880000.0
2008-05-22 22:40:00,2.16282,2.16369,2.16147,2.16147,5880000.0
2008-05-22 22:41:00,2.16325,2.16432,2.16204,2.16432,7500000.0
2008-05-22 22:42:00,2.16188,2.16342,2.15975,2.15975,7000000.0
2008-05-22 22:43:00,2.15943,2.16688,2.15943,2.16275,10250000.0
2008-05-22 22:44:00,2.16198,2.16463,2.1571,2.16463,6750000.0
2008-05-22 22:45:00,2.16309,2.1638,2.1605,2.1636,10000000.0
2008-05-22 22:46:00,2.16152,2.16412,2.15795,2.16401,7380000.0
2008-05-22 22:47:00,2.1647,2.165,2.16068,2.165,5750000.0
2008-05-22 22:48:00,2.16289,2.16544,2.16077,2.16367,8000000.0
2008-05-22 22:49:00,2.16281,2.16355,2.15991,2.16077,6250000.0
2008-05-22 22:50:00,2.16398,2.16448,2.15775,2.16448,8000000.0
2008-05-22 22:51:00,2.16051,2.16553,2.15998,2.16553,7880000.0
2008-05-22 22:52:00,2.16188,2.16355,2.16047,2.16326,8000000.0
2008-05-22 22:53:00,2.16523,2.16523,2.16178,2.16178,11130000.0
2008-05-22 22:54:00,2.16508,2.16508,2.1606,2.16248,7130000.0
2008-05-22 22:55:00,2.16217,2.16432,2.16004,2.16004,6000000.0
2008-05-22 22:56:00,2.16202,2.16421,2.15907,2.16414,5500000.0
2008-05-22 22:57:00,2.16392,2.16457,2.1601,2.16368,7000000.0
2008-05-22 22:58:00,2.16327,2.16388,2.15801,2.16117,8750000.0
2008-05-22 22:59:00,2.16228,2.16382,2.16057,2.16218,5630000.0
2008-05-22 23:00:00,2.16471,2.16502,2.16173,2.16277,6750000.0
2008-05-22 23:01:00,2.16281,2.16465,2.1607,2.16465,8250000.0
2008-05-22 23:02:00,2.1642,2.1642,2.15898,2.16375,9750000.0
2008-05-22 23:03:00,2.16284,2.16424,2.16018,2.16392,7760000.0
2008-05-22 23:04:00,2.16413,2.16488,2.16054,2.16398,8250000.0
2008-05-22 23:05:00,2.16494,2.16609,2.16173,2.16492,8000000.0
2008-05-22 23:06:00,2.15994,2.16394,2.15994,2.16307,10500000.0
2008-05-22 23:07:00,2.16119,2.16365,2.15846,2.16145,8500000.0
2008-05-22 23:09:00,2.16451,2.16465,2.15919,2.16335,10250000.0
2008-05-22 23:10:00,2.16497,2.16497,2.1607,2.1607,8500000.0
2008-05-22 23:11:00,2.15581,2.16432,2.15581,2.16432,5750000.0
2008-05-22 23:12:00,2.1625,2.16408,2.15776,2.16408,8250000.0
2008-05-22 23:14:00,2.16305,2.16347,2.1587,2.16185,6250000.0
2008-05-22 23:15:00,2.15826,2.16382,2.15826,2.16277,6000000.0
2008-05-22 23:16:00,2.16036,2.16432,2.16036,2.16432,7000000.0
2008-05-22 23:17:00,2.16211,2.16467,2.15989,2.16467,5880000.0
2008-05-22 23:18:00,2.16344,2.16464,2.16113,2.16113,6000000.0
2008-05-22 23:19:00,2.16338,2.16539,2.16098,2.1648,8010000.0
2008-05-22 23:20:00,2.16332,2.16412,2.16062,2.16308,13500000.0
2008-05-22 23:21:00,2.16019,2.16463,2.16019,2.16463,8500000.0
2008-05-22 23:22:00,2.16202,2.16385,2.15738,2.16385,11000000.0
2008-05-22 23:23:00,2.16217,2.16533,2.16043,2.1646,8140000.0
2008-05-22 23:24:00,2.16268,2.16467,2.1588,2.16453,5640000.0
2008-05-22 23:25:00,2.16158,2.16401,2.15992,2.16243,6500000.0
2008-05-22 23:26:00,2.16101,2.16429,2.16042,2.16042,9750000.0
2008-05-22 23:27:00,2.16436,2.16447,2.16264,2.16447,5750000.0
2008-05-22 23:28:00,2.16289,2.16378,2.16049,2.16283,10510000.0
2008-05-22 23:29:00,2.16405,2.16412,2.16165,2.16412,10000000.0
2008-05-22 23:30:00,2.15979,2.16477,2.15979,2.16477,9000000.0
2008-05-22 23:31:00,2.16197,2.16346,2.16015,2.1607,10130000.0
2008-05-22 23:32:00,2.16143,2.16363,2.15886,2.15886,16000000.0
2008-05-22 23:33:00,2.16247,2.1649,2.16001,2.1648,6000000.0
2008-05-22 23:34:00,2.16333,2.16498,2.16046,2.16426,7750000.0
2008-05-22 23:35:00,2.16362,2.16525,2.16124,2.16428,8000000.0
2008-05-22 23:36:00,2.16339,2.1644,2.16035,2.1625,9630000.0
2008-05-22 23:37:00,2.16197,2.16367,2.16069,2.16275,9250000.0
2008-05-22 23:38:00,2.16228,2.16465,2.16208,2.16465,5250000.0
2008-05-22 23:39:00,2.16134,2.16433,2.16134,2.16425,6500000.0
2008-05-22 23:40:00,2.16325,2.16461,2.16244,2.16422,7880000.0
2008-05-22 23:42:00,2.16307,2.16474,2.15892,2.16474,7750000.0
2008-05-22 23:43:00,2.16451,2.16462,2.16272,2.16449,6630000.0
2008-05-22 23:44:00,2.16324,2.1642,2.16108,2.16116,5130000.0
2008-05-22 23:45:00,2.16442,2.16452,2.16128,2.16218,6500000.0
2008-05-22 23:47:00,2.16331,2.16494,2.16088,2.16481,7500000.0
2008-05-22 23:48:00,2.16119,2.16414,2.16119,2.16414,5500000.0
2008-05-22 23:49:00,2.16362,2.16583,2.16063,2.16291,6500000.0
2008-05-22 23:50:00,2.16386,2.16513,2.16015,2.16513,11000000.0
2008-05-22 23:51:00,2.16579,2.16579,2.15949,2.16414,5500000.0
2008-05-22 23:52:00,2.16571,2.16571,2.16188,2.16536,14010000.0
2008-05-22 23:53:00,2.16383,2.16442,2.16084,2.16222,7510000.0
2008-05-22 23:54:00,2.16279,2.16506,2.16213,2.16506,9250000.0
2008-05-22 23:55:00,2.16423,2.16521,2.1635,2.1652,6000000.0
2008-05-22 23:56:00,2.16537,2.16537,2.16196,2.16196,6380000.0
2008-05-22 23:57:00,2.16386,2.16535,2.16097,2.16514,9750000.0
2008-05-22 23:58:00,2.16504,2.16521,2.16072,2.16394,7250000.0
2008-05-22 23:59:00,2.16273,2.16468,2.16038,2.16038,9500000.0
2008-05-23 00:00:00,2.16342,2.16431,2.16064,2.16431,11000000.0
2008-05-23 00:01:00,2.16411,2.16427,2.15804,2.15804,8880000.0
2008-05-23 00:02:00,2.16327,2.16528,2.163,2.16305,10750000.0
2008-05-23 00:03:00,2.16179,2.16488,2.15902,2.16118,10500000.0
2008-05-23 00:04:00,2.16288,2.1647,2.16248,2.16452,9000000.0
2008-05-23 00:05:00,2.16351,2.16543,2.15747,2.16485,16130000.0
2008-05-23 00:06:00,2.1626,2.16455,2.15835,2.16455,10750000.0
2008-05-23 00:07:00,2.16074,2.16533,2.16048,2.16533,7250000.0
2008-05-23 00:08:00,2.16232,2.1658,2.16131,2.16517,10630000.0
2008-05-23 00:09:00,2.16378,2.16528,2.16243,2.16479,8500000.0
2008-05-23 00:10:00,2.16316,2.16486,2.15913,2.16175,8000000.0
2008-05-23 00:11:00,2.1655,2.16602,2.16197,2.16552,13500000.0
2008-05-23 00:12:00,2.16485,2.16526,2.16248,2.16505,9630000.0
2008-05-23 00:13:00,2.16292,2.16457,2.16174,2.16328,7750000.0
2008-05-23 00:14:00,2.16252,2.16639,2.16183,2.16542,12000000.0
2008-05-23 00:15:00,2.16507,2.16507,2.16217,2.16218,7500000.0
2008-05-23 00:16:00,2.15884,2.16403,2.15884,2.16139,9260000.0
2008-05-23 00:17:00,2.16493,2.16493,2.15908,2.16017,6500000.0
2008-05-23 00:18:00,2.1644,2.1654,2.16213,2.16213,7250000.0
2008-05-23 00:19:00,2.16532,2.16532,2.16352,2.16352,10000000.0
2008-05-23 00:20:00,2.16327,2.16561,2.16218,2.16218,7380000.0
2008-05-23 00:21:00,2.16462,2.16462,2.15989,2.164,5250000.0
2008-05-23 00:22:00,2.1643,2.1643,2.16217,2.16304,5250000.0
2008-05-23 00:23:00,2.1646,2.1646,2.16007,2.16011,10750000.0
2008-05-23 00:24:00,2.16461,2.16461,2.15984,2.16447,8380000.0
2008-05-23 00:25:00,2.1626,2.16399,2.15879,2.15879,8750000.0
2008-05-23 00:26:00,2.16149,2.16449,2.16149,2.16443,6000000.0
2008-05-23 00:27:00,2.16199,2.16645,2.16118,2.16343,12010000.0
2008-05-23 00:28:00,2.16224,2.16456,2.16009,2.16453,6500000.0
2008-05-23 00:29:00,2.16284,2.16437,2.15846,2.16169,13500000.0
2008-05-23 00:30:00,2.16233,2.16474,2.15847,2.1615,10760000.0
2008-05-23 00:31:00,2.15938,2.1649,2.15799,2.1649,7750000.0
2008-05-23 00:32:00,2.16419,2.16453,2.16055,2.16408,10000000.0
2008-05-23 00:33:00,2.16027,2.16364,2.16027,2.16329,7380000.0
2008-05-23 00:34:00,2.16166,2.16423,2.15734,2.16422,7500000.0
2008-05-23 00:35:00,2.16428,2.16428,2.15921,2.1626,5250000.0
2008-05-23 00:36:00,2.1625,2.16323,2.16197,2.16205,4000000.0
2008-05-23 00:37:00,2.16263,2.16396,2.16168,2.16181,9880000.0
2008-05-23 00:38:00,2.16286,2.16449,2.16118,2.16383,9510000.0
2008-05-23 00:39:00,2.16116,2.16231,2.15949,2.15949,6000000.0
2008-05-23 00:40:00,2.16189,2.16412,2.15911,2.16389,7250000.0
2008-05-23 00:41:00,2.16296,2.16375,2.15952,2.16334,7750000.0
2008-05-23 00:42:00,2.16379,2.16417,2.15986,2.16417,11500000.0
2008-05-23 00:43:00,2.16023,2.16435,2.16023,2.16158,7250000.0
2008-05-23 00:44:00,2.15916,2.16426,2.15916,2.16167,5500000.0
2008-05-23 00:45:00,2.1618,2.16424,2.15792,2.16424,14250000.0
2008-05-23 00:46:00,2.16217,2.16359,2.16051,2.16202,11140000.0
2008-05-23 00:48:00,2.15979,2.16423,2.1583,2.16021,5880000.0
2008-05-23 00:49:00,2.16333,2.16448,2.16061,2.1621,5130000.0
2008-05-23 00:50:00,2.16361,2.16438,2.15965,2.16438,5250000.0
2008-05-23 00:51:00,2.16428,2.16484,2.16066,2.16484,11250000.0
2008-05-23 00:52:00,2.16391,2.16391,2.1588,2.1618,5250000.0
2008-05-23 00:53:00,2.16467,2.16483,2.16098,2.16183,13760000.0
2008-05-23 00:54:00,2.16409,2.16416,2.16065,2.16416,6500000.0
2008-05-23 00:55:00,2.16214,2.16548,2.16183,2.16183,6630000.0
2008-05-23 00:56:00,2.16384,2.16466,2.15962,2.16451,10760000.0
2008-05-23 00:57:00,2.16289,2.16391,2.16215,2.16343,5750000.0
2008-05-23 00:58:00,2.16446,2.16446,2.16137,2.16236,9000000.0
2008-05-23 00:59:00,2.16424,2.16452,2.16307,2.16435,9880000.0
2008-05-23 01:00:00,2.16408,2.16408,2.15833,2.16068,5510000.0
2008-05-23 01:01:00,2.16455,2.16543,2.16451,2.16529,8250000.0
2008-05-23 01:02:00,2.16012,2.16423,2.16,2.163,8250000.0
2008-05-23 01:03:00,2.1652,2.1652,2.15888,2.16435,10380000.0
2008-05-23 01:04:00,2.16389,2.16398,2.15787,2.16188,15390000.0
2008-05-23 01:05:00,2.16483,2.16483,2.15923,2.16369,9000000.0
2008-05-23 01:06:00,2.1623,2.1623,2.16177,2.16191,7500000.0
2008-05-23 01:07:00,2.16284,2.16357,2.15974,2.16357,11000000.0
2008-05-23 01:08:00,2.16339,2.16388,2.1615,2.16388,8750000.0
2008-05-23 01:09:00,2.16183,2.16398,2.1574,2.16398,7500000.0
2008-05-23 01:10:00,2.16392,2.16457,2.16328,2.16432,11500000.0
2008-05-23 01:11:00,2.16391,2.16392,2.16391,2.16392,2250000.0
2008-05-23 01:12:00,2.16458,2.16477,2.16095,2.16437,6380000.0
2008-05-23 01:13:00,2.16123,2.16442,2.16106,2.16286,8500000.0
2008-05-23 01:14:00,2.16397,2.16397,2.15918,2.16384,7380000.0
2008-05-23 01:15:00,2.16329,2.16329,2.15802,2.1627,7250000.0
2008-05-23 01:16:00,2.16377,2.16441,2.15926,2.16225,10630000.0
2008-05-23 01:17:00,2.16116,2.16378,2.15887,2.16378,9250000.0
2008-05-23 01:18:00,2.15774,2.16239,2.15774,2.16085,7500000.0
2008-05-23 01:19:00,2.16376,2.1644,2.16214,2.16228,7250000.0
2008-05-23 01:20:00,2.16317,2.16383,2.15999,2.16097,10750000.0
2008-05-23 01:21:00,2.16203,2.16397,2.15941,2.15941,9250000.0
2008-05-23 01:22:00,2.16008,2.16411,2.1582,2.1582,12880000.0
2008-05-23 01:24:00,2.15965,2.16328,2.15965,2.16011,5250000.0
2008-05-23 01:26:00,2.16366,2.16381,2.15927,2.16381,6880000.0
2008-05-23 01:27:00,2.16048,2.16479,2.16048,2.16268,8250000.0
2008-05-23 01:29:00,2.16448,2.16448,2.16202,2.16202,10500000.0
2008-05-23 01:30:00,2.16623,2.16623,2.16128,2.16381,7630000.0
2008-05-23 01:31:00,2.16031,2.16348,2.15884,2.1617,12500000.0
2008-05-23 01:32:00,2.16412,2.16478,2.16395,2.16411,6750000.0
2008-05-23 01:33:00,2.16381,2.16473,2.16134,2.16473,10000000.0
2008-05-23 01:34:00,2.1648,2.16505,2.16,2.16235,10130000.0
2008-05-23 01:35:00,2.1604,2.16483,2.1604,2.16386,5250000.0
2008-05-23 01:37:00,2.16395,2.16478,2.15978,2.16421,18500000.0
2008-05-23 01:38:00,2.16463,2.16463,2.16362,2.16403,7750000.0
2008-05-23 01:39:00,2.16416,2.16446,2.16114,2.16345,5500000.0
2008-05-23 01:40:00,2.16355,2.16355,2.1608,2.16204,6250000.0
2008-05-23 01:41:00,2.16429,2.16429,2.15933,2.15933,5750000.0
2008-05-23 01:42:00,2.16122,2.16122,2.15938,2.15938,3750000.0
2008-05-23 01:43:00,2.16344,2.16404,2.15973,2.15973,11250000.0
2008-05-23 01:44:00,2.16218,2.16374,2.16082,2.16082,5500000.0
2008-05-23 01:45:00,2.16364,2.16542,2.15967,2.15967,10130000.0
2008-05-23 01:46:00,2.1619,2.1637,2.16023,2.16142,13250000.0
2008-05-23 01:47:00,2.16133,2.16391,2.1597,2.16074,10750000.0
2008-05-23 01:48:00,2.16332,2.16563,2.1617,2.16493,13250000.0
2008-05-23 01:49:00,2.16433,2.16491,2.16252,2.16491,7750000.0
2008-05-23 01:50:00,2.1604,2.16361,2.1604,2.16144,10750000.0
2008-05-23 01:51:00,2.16308,2.16318,2.16022,2.16111,8750000.0
2008-05-23 01:52:00,2.16251,2.1644,2.16054,2.16359,11500000.0
2008-05-23 01:53:00,2.16389,2.16468,2.16121,2.16121,7880000.0
2008-05-23 01:54:00,2.16163,2.16348,2.15981,2.16262,17750000.0
2008-05-23 01:55:00,2.16457,2.16531,2.16143,2.16472,15000000.0
2008-05-23 01:56:00,2.16307,2.16357,2.16077,2.16296,10000000.0
2008-05-23 01:57:00,2.16438,2.16474,2.16378,2.16378,13630000.0
2008-05-23 01:58:00,2.16385,2.16385,2.16083,2.16106,7750000.0
2008-05-23 02:00:00,2.16452,2.16494,2.15988,2.16494,5500000.0
2008-05-23 02:01:00,2.15891,2.16398,2.15891,2.16398,9000000.0
2008-05-23 02:02:00,2.1643,2.1643,2.15842,2.16391,15250000.0
2008-05-23 02:03:00,2.1629,2.16389,2.1598,2.16265,6380000.0
2008-05-23 02:04:00,2.16433,2.16433,2.16063,2.1614,16630000.0
2008-05-23 02:05:00,2.16302,2.16442,2.16186,2.16442,6500000.0
2008-05-23 02:06:00,2.16167,2.16467,2.16142,2.16142,9500000.0
2008-05-23 02:07:00,2.16263,2.16552,2.16072,2.16238,9500000.0
2008-05-23 02:08:00,2.16116,2.16358,2.16116,2.16358,7750000.0
2008-05-23 02:09:00,2.16075,2.16075,2.15752,2.15835,11010000.0
2008-05-23 02:10:00,2.16394,2.16422,2.16236,2.16272,8750000.0
2008-05-23 02:11:00,2.16075,2.16342,2.16006,2.16006,8750000.0
2008-05-23 02:12:00,2.16212,2.16468,2.16116,2.16468,13130000.0
2008-05-23 02:13:00,2.16085,2.16453,2.15857,2.16053,9250000.0
2008-05-23 02:14:00,2.16243,2.16398,2.15667,2.16398,15250000.0
2008-05-23 02:15:00,2.16429,2.16429,2.15652,2.16119,13250000.0
2008-05-23 02:16:00,2.16457,2.16499,2.15938,2.16466,10500000.0
2008-05-23 02:17:00,2.16115,2.1651,2.15829,2.16137,9250000.0
2008-05-23 02:18:00,2.16326,2.16478,2.16147,2.16417,13000000.0
2008-05-23 02:19:00,2.16302,2.16482,2.16293,2.16447,10000000.0
2008-05-23 02:20:00,2.16297,2.16412,2.15956,2.16412,7500000.0
2008-05-23 02:21:00,2.16276,2.16515,2.1623,2.16235,9000000.0
2008-05-23 02:22:00,2.16494,2.16494,2.16132,2.16163,7500000.0
2008-05-23 02:23:00,2.16528,2.16569,2.16402,2.16544,9250000.0
2008-05-23 02:24:00,2.1643,2.16491,2.16016,2.16491,8500000.0
2008-05-23 02:25:00,2.16267,2.16464,2.15987,2.16081,8640000.0
2008-05-23 02:26:00,2.16491,2.16504,2.16005,2.16504,8000000.0
2008-05-23 02:27:00,2.16546,2.16586,2.16149,2.16582,15000000.0
2008-05-23 02:28:00,2.1644,2.16505,2.16035,2.16496,9500000.0
2008-05-23 02:29:00,2.15921,2.16537,2.15921,2.16537,7750000.0
2008-05-23 02:30:00,2.1639,2.16549,2.16287,2.16287,6500000.0
2008-05-23 02:31:00,2.16524,2.16584,2.16066,2.16584,10500000.0
2008-05-23 02:32:00,2.16608,2.16608,2.16038,2.16506,8500000.0
2008-05-23 02:33:00,2.16001,2.1648,2.15978,2.15978,15130000.0
2008-05-23 02:34:00,2.16341,2.16576,2.16012,2.16399,9750000.0
2008-05-23 02:35:00,2.16015,2.16573,2.16015,2.16231,5500000.0
2008-05-23 02:36:00,2.16494,2.16711,2.16127,2.16441,13630000.0
2008-05-23 02:37:00,2.1634,2.16612,2.16185,2.16605,8500000.0
2008-05-23 02:38:00,2.16007,2.16512,2.1596,2.16344,7750000.0
2008-05-23 02:39:00,2.16592,2.16592,2.16232,2.16454,7750000.0
2008-05-23 02:40:00,2.16655,2.16655,2.16214,2.16214,12130000.0
2008-05-23 02:41:00,2.15999,2.16479,2.15968,2.1636,10130000.0
2008-05-23 02:42:00,2.16602,2.16602,2.16206,2.16558,13750000.0
2008-05-23 02:43:00,2.16333,2.1654,2.16248,2.16513,12000000.0
2008-05-23 02:44:00,2.16597,2.16597,2.16313,2.16577,7000000.0
2008-05-23 02:45:00,2.16438,2.16618,2.15965,2.16618,6250000.0
2008-05-23 02:46:00,2.16415,2.16677,2.16332,2.16531,8750000.0
2008-05-23 02:47:00,2.16464,2.16595,2.16347,2.16415,10130000.0
2008-05-23 02:48:00,2.1657,2.16682,2.16059,2.16651,12750000.0
2008-05-23 02:49:00,2.16326,2.16633,2.16326,2.16633,5250000.0
2008-05-23 02:50:00,2.16611,2.16611,2.16378,2.16527,12500000.0
2008-05-23 02:52:00,2.16349,2.16603,2.16349,2.16517,10000000.0
2008-05-23 02:53:00,2.16337,2.165,2.16245,2.1642,6500000.0
2008-05-23 02:54:00,2.16355,2.16484,2.16108,2.16316,10000000.0
2008-05-23 02:55:00,2.16324,2.16474,2.16243,2.16243,5500000.0
2008-05-23 02:56:00,2.16191,2.16499,2.16117,2.16117,8750000.0
2008-05-23 02:57:00,2.16187,2.16503,2.16146,2.16396,15000000.0
2008-05-23 02:58:00,2.16425,2.16504,2.16297,2.1649,5250000.0
2008-05-23 02:59:00,2.16385,2.16603,2.16161,2.16537,8880000.0
2008-05-23 03:00:00,2.16318,2.16574,2.16085,2.16334,9000000.0
2008-05-23 03:01:00,2.16242,2.16589,2.16129,2.16523,14250000.0
2008-05-23 03:02:00,2.16715,2.16715,2.16308,2.16531,8500000.0
2008-05-23 03:03:00,2.16183,2.16493,2.16183,2.16493,11750000.0
2008-05-23 03:04:00,2.16364,2.16652,2.16364,2.16499,7000000.0
2008-05-23 03:05:00,2.16383,2.1664,2.16204,2.1664,13130000.0
2008-05-23 03:06:00,2.16378,2.16633,2.16283,2.16432,10380000.0
2008-05-23 03:07:00,2.16598,2.16633,2.16077,2.16345,7250000.0
2008-05-23 03:08:00,2.16451,2.16701,2.16271,2.16544,7500000.0
2008-05-23 03:09:00,2.1651,2.16572,2.16372,2.16554,5250000.0
2008-05-23 03:10:00,2.16095,2.1651,2.16095,2.1626,11010000.0
2008-05-23 03:11:00,2.16511,2.16665,2.16242,2.16252,7880000.0
2008-05-23 03:12:00,2.16024,2.16673,2.16024,2.16673,7750000.0
2008-05-23 03:13:00,2.1668,2.1668,2.16161,2.16526,10500000.0
2008-05-23 03:14:00,2.16473,2.16688,2.16097,2.16665,5250000.0
2008-05-23 03:15:00,2.16477,2.16498,2.16145,2.16322,10000000.0
2008-05-23 03:16:00,2.16629,2.16739,2.16414,2.16414,9500000.0
2008-05-23 03:17:00,2.16614,2.16614,2.16108,2.16337,8880000.0
2008-05-23 03:18:00,2.16257,2.16589,2.16257,2.16589,5500000.0
2008-05-23 03:19:00,2.1652,2.16537,2.16262,2.16262,7750000.0
2008-05-23 03:20:00,2.16491,2.16512,2.16165,2.16494,7750000.0
2008-05-23 03:21:00,2.1648,2.1648,2.15921,2.16313,7250000.0
2008-05-23 03:22:00,2.16535,2.16605,2.15961,2.15961,7500000.0
2008-05-23 03:23:00,2.16275,2.16542,2.15981,2.16307,9750000.0
2008-05-23 03:24:00,2.16516,2.16531,2.16085,2.16392,8630000.0
2008-05-23 03:25:00,2.16458,2.1646,2.16019,2.16368,6380000.0
2008-05-23 03:26:00,2.16349,2.16426,2.16198,2.16426,6000000.0
2008-05-23 03:27:00,2.16321,2.16529,2.15964,2.16462,9380000.0
2008-05-23 03:28:00,2.16486,2.16528,2.16235,2.16235,7750000.0
2008-05-23 03:29:00,2.16254,2.1638,2.16092,2.16171,8250000.0
2008-05-23 03:30:00,2.16415,2.16439,2.1595,2.16439,10500000.0
2008-05-23 03:31:00,2.16248,2.16425,2.1598,2.16284,7500000.0
2008-05-23 03:32:00,2.16395,2.16447,2.16147,2.16292,7750000.0
2008-05-23 03:33:00,2.15798,2.16421,2.15798,2.16376,8880000.0
2008-05-23 03:34:00,2.16071,2.16495,2.15739,2.16145,7750000.0
2008-05-23 03:35:00,2.1631,2.16518,2.1624,2.1651,6380000.0
2008-05-23 03:36:00,2.16577,2.16577,2.16138,2.16246,6250000.0
2008-05-23 03:37:00,2.16435,2.16483,2.16427,2.16453,10880000.0
2008-05-23 03:38:00,2.16343,2.16587,2.16115,2.16587,8250000.0
2008-05-23 03:39:00,2.16482,2.16566,2.16262,2.16554,10250000.0
2008-05-23 03:40:00,2.16353,2.16492,2.16234,2.16473,8260000.0
2008-05-23 03:41:00,2.16316,2.16552,2.16264,2.16401,6750000.0
2008-05-23 03:42:00,2.1637,2.16556,2.16242,2.16242,6380000.0
2008-05-23 03:43:00,2.16525,2.16525,2.16009,2.16009,12750000.0
2008-05-23 03:44:00,2.16378,2.16378,2.15894,2.16074,5750000.0
2008-05-23 03:45:00,2.16282,2.16751,2.16271,2.16317,6750000.0
2008-05-23 03:46:00,2.16434,2.16499,2.16233,2.16424,13630000.0
2008-05-23 03:47:00,2.16571,2.16571,2.16239,2.16239,8000000.0
2008-05-23 03:48:00,2.16372,2.16446,2.16077,2.16362,6750000.0
2008-05-23 03:49:00,2.16045,2.16492,2.16045,2.1617,5250000.0
2008-05-23 03:50:00,2.15911,2.16426,2.15911,2.16057,6000000.0
2008-05-23 03:51:00,2.16251,2.16523,2.1611,2.16314,10250000.0
2008-05-23 03:52:00,2.16147,2.16475,2.16007,2.16155,8880000.0
2008-05-23 03:53:00,2.16354,2.16497,2.15965,2.1625,8880000.0
2008-05-23 03:54:00,2.16264,2.16432,2.16106,2.16239,6000000.0
2008-05-23 03:55:00,2.16501,2.16501,2.16102,2.16476,10000000.0
2008-05-23 03:56:00,2.16116,2.16505,2.16113,2.1619,7380000.0
2008-05-23 03:57:00,2.16268,2.16268,2.15919,2.16242,9500000.0
2008-05-23 03:58:00,2.16196,2.16565,2.15991,2.16345,6000000.0
2008-05-23 03:59:00,2.16252,2.1653,2.16252,2.1653,7250000.0
2008-05-23 04:01:00,2.16361,2.16518,2.15997,2.16518,6500000.0
2008-05-23 04:02:00,2.16332,2.16402,2.16163,2.16183,7250000.0
2008-05-23 04:03:00,2.16276,2.16472,2.15991,2.16318,6130000.0
2008-05-23 04:04:00,2.16441,2.16585,2.1623,2.16253,7380000.0
2008-05-23 04:05:00,2.16379,2.16488,2.16267,2.16488,7880000.0
2008-05-23 04:06:00,2.16534,2.16534,2.16255,2.16255,8500000.0
2008-05-23 04:07:00,2.16463,2.16576,2.16094,2.16576,5500000.0
2008-05-23 04:08:00,2.16466,2.1656,2.16026,2.1656,8750000.0
2008-05-23 04:09:00,2.16392,2.16549,2.16308,2.16494,6750000.0
2008-05-23 04:10:00,2.16296,2.16586,2.16266,2.16454,7500000.0
2008-05-23 04:11:00,2.16396,2.16467,2.16172,2.16231,8500000.0
2008-05-23 04:12:00,2.16428,2.16568,2.16361,2.16568,5500000.0
2008-05-23 04:13:00,2.16384,2.16604,2.16087,2.16168,15010000.0
2008-05-23 04:14:00,2.16384,2.16623,2.16267,2.16591,6130000.0
2008-05-23 04:15:00,2.16555,2.16574,2.16306,2.16425,5750000.0
2008-05-23 04:16:00,2.16574,2.16574,2.16252,2.16346,7130000.0
2008-05-23 04:17:00,2.16591,2.16591,2.16156,2.16156,5500000.0
2008-05-23 04:18:00,2.16302,2.16527,2.16027,2.16527,9130000.0
2008-05-23 04:19:00,2.16362,2.16541,2.16079,2.16212,9880000.0
2008-05-23 04:20:00,2.16339,2.16509,2.16018,2.16509,10380000.0
2008-05-23 04:21:00,2.16545,2.16551,2.16307,2.16453,8000000.0
2008-05-23 04:22:00,2.16436,2.165,2.16181,2.16432,8130000.0
2008-05-23 04:23:00,2.16321,2.16466,2.16052,2.16196,9880000.0
2008-05-23 04:24:00,2.16298,2.16461,2.16173,2.16334,6880000.0
2008-05-23 04:25:00,2.16509,2.16509,2.16018,2.16297,6250000.0
2008-05-23 04:26:00,2.16422,2.1658,2.16049,2.16132,10000000.0
2008-05-23 04:27:00,2.16423,2.16469,2.16277,2.16469,8000000.0
2008-05-23 04:28:00,2.16372,2.16398,2.15785,2.15984,10250000.0
2008-05-23 04:29:00,2.16375,2.16471,2.16193,2.16463,5750000.0
2008-05-23 04:30:00,2.16136,2.16593,2.16001,2.1629,8500000.0
2008-05-23 04:31:00,2.16319,2.16462,2.16071,2.16071,10250000.0
2008-05-23 04:32:00,2.16364,2.1652,2.16101,2.16408,7750000.0
2008-05-23 04:33:00,2.16362,2.16424,2.15625,2.16148,5750000.0
2008-05-23 04:34:00,2.16521,2.16567,2.16304,2.16413,7500000.0
2008-05-23 04:35:00,2.16518,2.16565,2.15816,2.16121,8500000.0
2008-05-23 04:36:00,2.16359,2.16513,2.16022,2.16154,11500000.0
2008-05-23 04:37:00,2.16263,2.16487,2.16135,2.16487,7380000.0
2008-05-23 04:38:00,2.16453,2.16649,2.16125,2.16649,6000000.0
2008-05-23 04:39:00,2.16386,2.16549,2.15925,2.15925,7750000.0
2008-05-23 04:40:00,2.16464,2.16502,2.16082,2.16082,10630000.0
2008-05-23 04:41:00,2.16322,2.16557,2.15975,2.16522,12250000.0
2008-05-23 04:42:00,2.16437,2.16487,2.15911,2.1594,8250000.0
2008-05-23 04:43:00,2.16348,2.16477,2.1623,2.16236,8380000.0
2008-05-23 04:44:00,2.16134,2.16453,2.16134,2.16453,8250000.0
2008-05-23 04:45:00,2.16312,2.16429,2.16019,2.16019,7000000.0
2008-05-23 04:46:00,2.16347,2.1647,2.16052,2.16408,8760000.0
2008-05-23 04:47:00,2.15911,2.1643,2.1582,2.15837,9630000.0
2008-05-23 04:48:00,2.16255,2.1653,2.16077,2.16077,6380000.0
2008-05-23 04:49:00,2.16512,2.16514,2.16072,2.16072,5750000.0
2008-05-23 04:50:00,2.16443,2.16443,2.16014,2.16185,7250000.0
2008-05-23 04:51:00,2.16373,2.16395,2.15883,2.15883,10750000.0
2008-05-23 04:52:00,2.16236,2.16237,2.15916,2.16211,7500000.0
2008-05-23 04:53:00,2.16358,2.16358,2.1599,2.1615,8500000.0
2008-05-23 04:54:00,2.16221,2.16365,2.16041,2.16365,9130000.0
2008-05-23 04:55:00,2.16258,2.16524,2.16144,2.1624,6000000.0
2008-05-23 04:56:00,2.16344,2.16472,2.16092,2.16213,4750000.0
2008-05-23 04:57:00,2.16408,2.16408,2.16408,2.16408,750000.0
2008-05-23 04:58:00,2.16431,2.16431,2.16,2.16087,10750000.0
2008-05-23 04:59:00,2.16612,2.16612,2.16047,2.16463,10130000.0
2008-05-23 05:00:00,2.16475,2.16494,2.16,2.16095,9750000.0
2008-05-23 05:01:00,2.16117,2.16258,2.1605,2.1605,8500000.0
2008-05-23 05:02:00,2.16327,2.16327,2.16327,2.16327,750000.0
2008-05-23 05:03:00,2.16237,2.16713,2.16223,2.16595,6250000.0
2008-05-23 05:04:00,2.16369,2.16482,2.15902,2.16479,10500000.0
2008-05-23 05:05:00,2.16363,2.16491,2.16356,2.16449,6750000.0
2008-05-23 05:06:00,2.16139,2.16437,2.15942,2.16319,10750000.0
2008-05-23 05:07:00,2.162,2.16452,2.1618,2.1618,9750000.0
2008-05-23 05:08:00,2.16501,2.16509,2.16435,2.16435,7500000.0
2008-05-23 05:10:00,2.16409,2.16409,2.16409,2.16409,750000.0
2008-05-23 05:11:00,2.16224,2.16234,2.16139,2.16139,9250000.0
2008-05-23 05:12:00,2.16323,2.16493,2.16048,2.16479,13750000.0
2008-05-23 05:13:00,2.16133,2.16449,2.16133,2.16412,10880000.0
2008-05-23 05:14:00,2.16287,2.16535,2.16287,2.16485,6250000.0
2008-05-23 05:15:00,2.16325,2.16325,2.16161,2.16161,2630000.0
2008-05-23 05:16:00,2.16218,2.16499,2.16181,2.16473,11250000.0
2008-05-23 05:17:00,2.16496,2.16499,2.16164,2.16374,6500000.0
2008-05-23 05:18:00,2.16504,2.16504,2.15998,2.16201,7130000.0
2008-05-23 05:19:00,2.16322,2.16322,2.16113,2.16113,6750000.0
2008-05-23 05:20:00,2.16199,2.16208,2.15842,2.15931,12260000.0
2008-05-23 05:21:00,2.16314,2.16459,2.1603,2.16405,7250000.0
2008-05-23 05:22:00,2.16414,2.16457,2.16093,2.16093,7500000.0
2008-05-23 05:24:00,2.16077,2.16439,2.16039,2.16389,6750000.0
2008-05-23 05:25:00,2.16325,2.16635,2.16206,2.16291,7000000.0
2008-05-23 05:26:00,2.16438,2.16507,2.16191,2.16507,5750000.0
2008-05-23 05:27:00,2.16573,2.166,2.16338,2.16388,10000000.0
2008-05-23 05:28:00,2.16367,2.16464,2.16244,2.16244,5500000.0
2008-05-23 05:29:00,2.16194,2.16461,2.16006,2.16461,8250000.0
2008-05-23 05:30:00,2.16277,2.16505,2.15975,2.16254,4880000.0
2008-05-23 05:31:00,2.16308,2.1653,2.16106,2.1653,7000000.0
2008-05-23 05:32:00,2.16491,2.16508,2.15855,2.1646,7750000.0
2008-05-23 05:33:00,2.16257,2.16564,2.16247,2.16564,5630000.0
2008-05-23 05:34:00,2.16386,2.16472,2.15986,2.16472,6250000.0
2008-05-23 05:35:00,2.16342,2.16499,2.15818,2.16493,5750000.0
2008-05-23 05:36:00,2.16341,2.16526,2.16244,2.16526,7250000.0
2008-05-23 05:37:00,2.16473,2.16473,2.16018,2.16384,5500000.0
2008-05-23 05:38:00,2.1635,2.16461,2.16178,2.16461,7750000.0
2008-05-23 05:39:00,2.16325,2.16454,2.15809,2.16387,9500000.0
2008-05-23 05:40:00,2.16319,2.16413,2.16256,2.16402,5250000.0
2008-05-23 05:41:00,2.16307,2.16307,2.16034,2.16098,6750000.0
2008-05-23 05:43:00,2.16339,2.16659,2.16138,2.16605,7500000.0
2008-05-23 05:44:00,2.16192,2.16634,2.16192,2.16497,7500000.0
2008-05-23 05:45:00,2.16238,2.16537,2.16211,2.16537,9000000.0
2008-05-23 05:46:00,2.16354,2.16433,2.16168,2.16392,8250000.0
2008-05-23 05:47:00,2.16295,2.16474,2.16295,2.16301,5250000.0
2008-05-23 05:48:00,2.16318,2.16514,2.16245,2.16489,7750000.0
2008-05-23 05:49:00,2.16376,2.16376,2.16298,2.16298,1500000.0
2008-05-23 05:50:00,2.16143,2.16458,2.15874,2.16064,6250000.0
2008-05-23 05:51:00,2.16432,2.16469,2.16252,2.16252,5500000.0
2008-05-23 05:52:00,2.16218,2.16332,2.15822,2.16274,7250000.0
2008-05-23 05:53:00,2.16368,2.16444,2.16021,2.16146,10000000.0
2008-05-23 05:54:00,2.16368,2.16415,2.16077,2.16231,6000000.0
2008-05-23 05:55:00,2.1633,2.16455,2.15947,2.16327,6250000.0
2008-05-23 05:57:00,2.1639,2.1645,2.15975,2.16189,4880000.0
2008-05-23 05:58:00,2.16538,2.16538,2.16202,2.16502,10000000.0
2008-05-23 05:59:00,2.16198,2.16511,2.16198,2.16239,6000000.0
2008-05-23 06:00:00,2.15844,2.16456,2.15844,2.16456,8500000.0
2008-05-23 06:01:00,2.16285,2.16384,2.16186,2.16252,14500000.0
2008-05-23 06:02:00,2.16422,2.16457,2.16073,2.16457,7500000.0
2008-05-23 06:03:00,2.16011,2.16511,2.16011,2.16511,8500000.0
2008-05-23 06:04:00,2.16503,2.16516,2.15927,2.15945,9630000.0
2008-05-23 06:05:00,2.16442,2.16442,2.15935,2.16218,7250000.0
2008-05-23 06:06:00,2.16511,2.16539,2.16107,2.16512,12750000.0
2008-05-23 06:07:00,2.16101,2.16443,2.16101,2.16178,10000000.0
2008-05-23 06:08:00,2.16366,2.1644,2.15803,2.16432,13630000.0
2008-05-23 06:09:00,2.16415,2.16415,2.15861,2.1618,12750000.0
2008-05-23 06:10:00,2.16423,2.16473,2.16134,2.16244,11750000.0
2008-05-23 06:11:00,2.161,2.16439,2.15933,2.16439,10000000.0
2008-05-23 06:13:00,2.1644,2.16496,2.16218,2.16218,7750000.0
2008-05-23 06:14:00,2.16223,2.16428,2.15959,2.16246,10500000.0
2008-05-23 06:15:00,2.16123,2.16379,2.15938,2.15938,6500000.0
2008-05-23 06:16:00,2.16117,2.16311,2.15919,2.1619,9130000.0
2008-05-23 06:17:00,2.1645,2.1645,2.16081,2.16372,6500000.0
2008-05-23 06:18:00,2.16317,2.16344,2.16017,2.16286,5750000.0
2008-05-23 06:19:00,2.1605,2.16333,2.1605,2.16164,9000000.0
2008-05-23 06:20:00,2.16076,2.16139,2.15761,2.16133,10750000.0
2008-05-23 06:21:00,2.16473,2.16473,2.16036,2.16036,8250000.0
2008-05-23 06:22:00,2.16321,2.16412,2.15835,2.16412,15130000.0
2008-05-23 06:23:00,2.15842,2.16389,2.15842,2.16389,6630000.0
2008-05-23 06:24:00,2.16419,2.16419,2.15728,2.15728,6750000.0
2008-05-23 06:25:00,2.1643,2.16454,2.15941,2.16454,11500000.0
2008-05-23 06:26:00,2.1609,2.16397,2.15965,2.16374,10500000.0
2008-05-23 06:27:00,2.16307,2.16454,2.16074,2.16454,10880000.0
2008-05-23 06:28:00,2.16351,2.1643,2.15942,2.1643,5750000.0
2008-05-23 06:29:00,2.16258,2.16384,2.16038,2.16249,7000000.0
2008-05-23 06:30:00,2.16403,2.16403,2.16002,2.16002,7250000.0
2008-05-23 06:31:00,2.16193,2.16385,2.15946,2.16288,8380000.0
2008-05-23 06:32:00,2.16498,2.16498,2.15998,2.16425,8000000.0
2008-05-23 06:33:00,2.16259,2.16447,2.16183,2.16221,6500000.0
2008-05-23 06:34:00,2.16555,2.16555,2.16176,2.16207,8750000.0
2008-05-23 06:35:00,2.1646,2.1646,2.15828,2.16209,8750000.0
2008-05-23 06:36:00,2.16382,2.16476,2.15961,2.16476,8250000.0
2008-05-23 06:37:00,2.16135,2.16504,2.15586,2.16504,6500000.0
2008-05-23 06:38:00,2.16219,2.16467,2.16018,2.162,9750000.0
2008-05-23 06:39:00,2.16201,2.1652,2.1603,2.1652,7500000.0
2008-05-23 06:40:00,2.16421,2.16568,2.16266,2.16568,6630000.0
2008-05-23 06:41:00,2.16483,2.16566,2.16395,2.16544,8500000.0
2008-05-23 06:42:00,2.16143,2.16388,2.16003,2.16363,7380000.0
2008-05-23 06:43:00,2.16458,2.16643,2.16458,2.16567,9880000.0
2008-05-23 06:44:00,2.16092,2.16529,2.16092,2.16466,7500000.0
2008-05-23 06:45:00,2.16362,2.16614,2.16116,2.16614,8750000.0
2008-05-23 06:46:00,2.16672,2.16672,2.16672,2.16672,750000.0
2008-05-23 06:47:00,2.16562,2.16562,2.15892,2.16402,12880000.0
2008-05-23 06:48:00,2.16203,2.1643,2.15792,2.15792,8250000.0
2008-05-23 06:49:00,2.16537,2.16537,2.16141,2.1653,11000000.0
2008-05-23 06:50:00,2.16403,2.16582,2.16178,2.16178,7750000.0
2008-05-23 06:51:00,2.16324,2.16469,2.16309,2.16447,7250000.0
2008-05-23 06:52:00,2.16195,2.16377,2.16179,2.16179,7750000.0
2008-05-23 06:53:00,2.16216,2.16452,2.15912,2.16207,12630000.0
2008-05-23 06:54:00,2.16441,2.16441,2.15775,2.15976,10250000.0
2008-05-23 06:55:00,2.16276,2.16449,2.15777,2.16449,12630000.0
2008-05-23 06:56:00,2.16404,2.16404,2.16039,2.16234,5750000.0
2008-05-23 06:57:00,2.16171,2.16463,2.16033,2.1645,11770000.0
2008-05-23 06:58:00,2.1641,2.16818,2.15949,2.16639,8750000.0
2008-05-23 06:59:00,2.16418,2.16569,2.16275,2.16569,6000000.0
2008-05-23 07:00:00,2.16524,2.16602,2.1637,2.16481,7500000.0
2008-05-23 07:01:00,2.16382,2.16512,2.1626,2.16512,7750000.0
2008-05-23 07:02:00,2.16273,2.16521,2.16021,2.16358,7630000.0
2008-05-23 07:03:00,2.16461,2.16506,2.16119,2.16373,10130000.0
2008-05-23 07:04:00,2.16411,2.16667,2.16277,2.16575,14380000.0
2008-05-23 07:05:00,2.16056,2.16419,2.15898,2.16081,12500000.0
2008-05-23 07:06:00,2.16626,2.16637,2.16271,2.16277,6000000.0
2008-05-23 07:07:00,2.16288,2.1649,2.16258,2.16359,10500000.0
2008-05-23 07:08:00,2.16341,2.16488,2.16194,2.16194,6000000.0
2008-05-23 07:09:00,2.16311,2.166,2.1624,2.16534,11500000.0
2008-05-23 07:10:00,2.16492,2.16492,2.15889,2.15889,8130000.0
2008-05-23 07:11:00,2.16461,2.16461,2.16332,2.16332,1500000.0
2008-05-23 07:12:00,2.16318,2.16553,2.16318,2.16533,6750000.0
2008-05-23 07:13:00,2.16276,2.16558,2.16113,2.16113,9000000.0
2008-05-23 07:14:00,2.16242,2.16482,2.16242,2.16394,7500000.0
2008-05-23 07:15:00,2.1631,2.16572,2.16218,2.16218,8630000.0
2008-05-23 07:16:00,2.16272,2.16484,2.16084,2.1646,8380000.0
2008-05-23 07:17:00,2.16216,2.16447,2.16109,2.16109,8500000.0
2008-05-23 07:18:00,2.16231,2.16508,2.16228,2.16418,16000000.0
2008-05-23 07:19:00,2.16021,2.16515,2.16021,2.16089,5750000.0
2008-05-23 07:20:00,2.16578,2.16578,2.16059,2.16204,8250000.0
2008-05-23 07:21:00,2.16221,2.16502,2.16058,2.16273,10500000.0
2008-05-23 07:22:00,2.164,2.16483,2.16004,2.16307,8750000.0
2008-05-23 07:23:00,2.16528,2.16574,2.16236,2.16574,11760000.0
2008-05-23 07:24:00,2.16184,2.16435,2.16063,2.16285,7000000.0
2008-05-23 07:25:00,2.16327,2.16563,2.1607,2.16218,7500000.0
2008-05-23 07:26:00,2.16157,2.16562,2.16157,2.16216,10250000.0
2008-05-23 07:27:00,2.16305,2.16525,2.15983,2.16493,14000000.0
2008-05-23 07:28:00,2.16488,2.16554,2.15948,2.15948,13500000.0
2008-05-23 07:29:00,2.16511,2.16511,2.16181,2.16305,10250000.0
2008-05-23 07:30:00,2.16395,2.16529,2.16162,2.16162,9750000.0
2008-05-23 07:31:00,2.1637,2.16549,2.16339,2.16396,17000000.0
2008-05-23 07:32:00,2.16262,2.1649,2.16054,2.16338,7000000.0
2008-05-23 07:33:00,2.16311,2.16592,2.16311,2.16378,7250000.0
2008-05-23 07:34:00,2.16107,2.16552,2.16107,2.1648,11500000.0
2008-05-23 07:35:00,2.16403,2.16623,2.16349,2.16565,8000000.0
2008-05-23 07:36:00,2.16149,2.16397,2.16066,2.16066,7250000.0
2008-05-23 07:37:00,2.16297,2.16497,2.16192,2.16192,7750000.0
2008-05-23 07:38:00,2.16375,2.16563,2.15983,2.16185,6750000.0
2008-05-23 07:39:00,2.16104,2.1647,2.16104,2.16324,5380000.0
2008-05-23 07:40:00,2.16521,2.16526,2.16109,2.16449,13750000.0
2008-05-23 07:41:00,2.1634,2.16424,2.16048,2.1627,9500000.0
2008-05-23 07:42:00,2.15909,2.16473,2.15909,2.16226,9750000.0
2008-05-23 07:43:00,2.16431,2.16431,2.1611,2.16324,12500000.0
2008-05-23 07:44:00,2.16404,2.16404,2.15985,2.15985,5250000.0
2008-05-23 07:45:00,2.15812,2.16333,2.15812,2.16303,7250000.0
2008-05-23 07:47:00,2.16109,2.16405,2.15982,2.16377,9750000.0
2008-05-23 07:48:00,2.16397,2.16397,2.15771,2.16282,7000000.0
2008-05-23 07:49:00,2.16001,2.16323,2.15893,2.16048,6750000.0
2008-05-23 07:50:00,2.16192,2.1633,2.15807,2.1611,10750000.0
2008-05-23 07:51:00,2.16248,2.16303,2.16147,2.16178,6250000.0
2008-05-23 07:52:00,2.16325,2.1633,2.15942,2.16237,9750000.0
2008-05-23 07:53:00,2.16041,2.16331,2.157,2.16092,8510000.0
2008-05-23 07:54:00,2.16287,2.16391,2.15792,2.16391,8750000.0
2008-05-23 07:55:00,2.16109,2.1626,2.15852,2.16079,9000000.0
2008-05-23 07:56:00,2.16173,2.16362,2.15908,2.16362,15380000.0
2008-05-23 07:57:00,2.16152,2.16359,2.15918,2.16047,5500000.0
2008-05-23 07:58:00,2.16016,2.16242,2.15819,2.16021,5880000.0
2008-05-23 07:59:00,2.15946,2.16292,2.15882,2.15978,12000000.0
2008-05-23 08:00:00,2.16139,2.16332,2.15668,2.16006,5880000.0
2008-05-23 08:01:00,2.16049,2.1629,2.15929,2.16195,6250000.0
2008-05-23 08:02:00,2.16151,2.16249,2.15799,2.15968,10750000.0
2008-05-23 08:03:00,2.16138,2.16346,2.15674,2.16315,9500000.0
2008-05-23 08:04:00,2.15999,2.16326,2.15826,2.16272,11250000.0
2008-05-23 08:05:00,2.16302,2.16306,2.15895,2.1608,13760000.0
2008-05-23 08:06:00,2.16214,2.16332,2.15955,2.16269,8500000.0
2008-05-23 08:07:00,2.15978,2.16363,2.15978,2.1633,6000000.0
2008-05-23 08:08:00,2.16313,2.16357,2.16111,2.16357,5250000.0
2008-05-23 08:09:00,2.15703,2.16389,2.15703,2.16184,5500000.0
2008-05-23 08:10:00,2.15847,2.16463,2.15847,2.16349,12000000.0
2008-05-23 08:11:00,2.16288,2.16288,2.1552,2.15961,7750000.0
2008-05-23 08:12:00,2.15936,2.16235,2.15936,2.16213,6500000.0
2008-05-23 08:13:00,2.16188,2.16343,2.15768,2.15847,11000000.0
2008-05-23 08:14:00,2.15907,2.16265,2.15809,2.16189,6500000.0
2008-05-23 08:15:00,2.16272,2.16272,2.16054,2.16168,5750000.0
2008-05-23 08:16:00,2.15959,2.16308,2.15674,2.16308,9000000.0
2008-05-23 08:17:00,2.16232,2.1633,2.15997,2.1633,5750000.0
2008-05-23 08:18:00,2.15941,2.16307,2.15671,2.16203,10260000.0
2008-05-23 08:19:00,2.1636,2.1636,2.15923,2.16214,8130000.0
2008-05-23 08:20:00,2.16195,2.16307,2.15944,2.15944,14260000.0
2008-05-23 08:21:00,2.16124,2.1619,2.15949,2.16031,7500000.0
2008-05-23 08:22:00,2.16282,2.1632,2.15564,2.15808,12250000.0
2008-05-23 08:23:00,2.16316,2.16316,2.15984,2.1615,13750000.0
2008-05-23 08:24:00,2.16419,2.16419,2.1602,2.16024,5500000.0
2008-05-23 08:25:00,2.16028,2.16276,2.15817,2.16086,8130000.0
2008-05-23 08:26:00,2.16248,2.16307,2.15806,2.16167,14750000.0
2008-05-23 08:27:00,2.16074,2.16372,2.16018,2.16203,8750000.0
2008-05-23 08:28:00,2.16273,2.16482,2.16017,2.1643,6500000.0
2008-05-23 08:29:00,2.1596,2.16353,2.15917,2.16135,7380000.0
2008-05-23 08:30:00,2.16267,2.16422,2.16051,2.16207,8500000.0
2008-05-23 08:31:00,2.16203,2.16406,2.15979,2.16195,12880000.0
2008-05-23 08:32:00,2.16209,2.16396,2.15675,2.16106,7000000.0
2008-05-23 08:33:00,2.16032,2.16398,2.15863,2.15949,9750000.0
2008-05-23 08:34:00,2.16052,2.16291,2.15862,2.15862,7750000.0
2008-05-23 08:35:00,2.16085,2.16331,2.15809,2.15906,20500000.0
2008-05-23 08:36:00,2.16137,2.16317,2.16041,2.16126,5880000.0
2008-05-23 08:37:00,2.16051,2.16315,2.15834,2.16101,9000000.0
2008-05-23 08:38:00,2.16385,2.16477,2.16086,2.16361,6500000.0
2008-05-23 08:39:00,2.16049,2.1639,2.16049,2.16233,8130000.0
2008-05-23 08:40:00,2.15981,2.16333,2.15957,2.16324,8380000.0
2008-05-23 08:41:00,2.1597,2.16375,2.1597,2.16366,7000000.0
2008-05-23 08:42:00,2.1581,2.16415,2.1581,2.16415,6000000.0
2008-05-23 08:43:00,2.16385,2.16467,2.15929,2.16364,7250000.0
2008-05-23 08:44:00,2.16147,2.1635,2.16001,2.16144,5750000.0
2008-05-23 08:45:00,2.16346,2.16346,2.15955,2.1624,10500000.0
2008-05-23 08:46:00,2.16334,2.16364,2.15659,2.16315,12500000.0
2008-05-23 08:47:00,2.16504,2.16504,2.15905,2.16125,9130000.0
2008-05-23 08:48:00,2.16426,2.16451,2.1607,2.16131,5250000.0
2008-05-23 08:49:00,2.16438,2.16455,2.16117,2.164,10750000.0
2008-05-23 08:50:00,2.16355,2.16385,2.16021,2.1609,9000000.0
2008-05-23 08:51:00,2.16117,2.16514,2.15984,2.16267,8760000.0
2008-05-23 08:52:00,2.16154,2.16366,2.16099,2.1635,6500000.0
2008-05-23 08:53:00,2.16397,2.16562,2.16083,2.16562,15630000.0
2008-05-23 08:54:00,2.16128,2.16463,2.16128,2.16347,6880000.0
2008-05-23 08:55:00,2.15927,2.16354,2.15927,2.16239,14500000.0
2008-05-23 08:56:00,2.16294,2.16393,2.16069,2.16233,9750000.0
2008-05-23 08:57:00,2.16244,2.16427,2.1597,2.16358,9250000.0
2008-05-23 08:58:00,2.16171,2.16482,2.1614,2.16482,11000000.0
2008-05-23 08:59:00,2.16513,2.16519,2.16158,2.16263,10000000.0
2008-05-23 09:00:00,2.16434,2.16514,2.16141,2.16494,8630000.0
2008-05-23 09:01:00,2.16437,2.16589,2.16256,2.16533,8500000.0
2008-05-23 09:02:00,2.16127,2.16546,2.16097,2.16124,8750000.0
2008-05-23 09:03:00,2.16476,2.16551,2.16123,2.16134,11880000.0
2008-05-23 09:04:00,2.1634,2.16671,2.16322,2.16671,5750000.0
2008-05-23 09:05:00,2.16183,2.16579,2.16183,2.16579,7000000.0
2008-05-23 09:06:00,2.16678,2.16705,2.16349,2.16636,7750000.0
2008-05-23 09:07:00,2.16742,2.1676,2.16458,2.16722,9750000.0
2008-05-23 09:08:00,2.16485,2.16671,2.16394,2.16401,13010000.0
2008-05-23 09:09:00,2.16569,2.16862,2.16435,2.16862,9500000.0
2008-05-23 09:10:00,2.16561,2.1683,2.16304,2.16718,9750000.0
2008-05-23 09:11:00,2.16768,2.16854,2.16264,2.16514,8500000.0
2008-05-23 09:12:00,2.16656,2.16697,2.16523,2.16523,5250000.0
2008-05-23 09:13:00,2.16443,2.16682,2.16324,2.16672,6000000.0
2008-05-23 09:14:00,2.16572,2.16786,2.16158,2.16625,6000000.0
2008-05-23 09:15:00,2.1659,2.16723,2.16128,2.16488,9380000.0
2008-05-23 09:16:00,2.16565,2.16565,2.16076,2.16312,9750000.0
2008-05-23 09:17:00,2.16609,2.16609,2.15842,2.16508,9000000.0
2008-05-23 09:18:00,2.16549,2.16549,2.15966,2.16405,8130000.0
2008-05-23 09:19:00,2.16379,2.16528,2.16179,2.1648,8500000.0
2008-05-23 09:20:00,2.16475,2.16484,2.16077,2.16391,10250000.0
2008-05-23 09:21:00,2.16368,2.1656,2.16242,2.16523,13750000.0
2008-05-23 09:22:00,2.16449,2.16449,2.16002,2.16317,10000000.0
2008-05-23 09:23:00,2.1634,2.16452,2.16219,2.1645,6500000.0
2008-05-23 09:24:00,2.16442,2.16547,2.15907,2.16488,10500000.0
2008-05-23 09:25:00,2.16546,2.16686,2.16337,2.16686,10500000.0
2008-05-23 09:26:00,2.16246,2.16658,2.16058,2.16658,13880000.0
2008-05-23 09:27:00,2.16412,2.16782,2.16412,2.16645,5250000.0
2008-05-23 09:28:00,2.16821,2.16821,2.16375,2.1665,12750000.0
2008-05-23 09:29:00,2.16618,2.16632,2.16255,2.16313,19750000.0
2008-05-23 09:30:00,2.1653,2.16626,2.16109,2.16346,6250000.0
2008-05-23 09:31:00,2.16469,2.16519,2.16223,2.1642,9250000.0
2008-05-23 09:32:00,2.16549,2.1655,2.16262,2.16471,6250000.0
2008-05-23 09:33:00,2.16411,2.16507,2.16062,2.16463,6000000.0
2008-05-23 09:34:00,2.16396,2.16551,2.16311,2.165,8250000.0
2008-05-23 09:35:00,2.16374,2.16515,2.16216,2.16216,8380000.0
2008-05-23 09:36:00,2.1608,2.16542,2.1608,2.16377,9750000.0
2008-05-23 09:37:00,2.16342,2.1646,2.16164,2.1646,11250000.0
2008-05-23 09:38:00,2.16199,2.16571,2.16134,2.16388,10250000.0
2008-05-23 09:39:00,2.16396,2.16593,2.16099,2.16593,8880000.0
2008-05-23 09:40:00,2.16532,2.16532,2.16029,2.16393,12880000.0
2008-05-23 09:41:00,2.16459,2.16547,2.16094,2.16347,8500000.0
2008-05-23 09:42:00,2.1649,2.16555,2.16228,2.16509,12130000.0
2008-05-23 09:43:00,2.16428,2.16541,2.16089,2.16541,8250000.0
2008-05-23 09:44:00,2.16276,2.16595,2.16276,2.16595,8000000.0
2008-05-23 09:45:00,2.1646,2.16552,2.1613,2.165,8500000.0
2008-05-23 09:46:00,2.16136,2.16564,2.16136,2.16559,6000000.0
2008-05-23 09:47:00,2.1647,2.16485,2.16241,2.16293,8000000.0
2008-05-23 09:48:00,2.16366,2.16566,2.16268,2.16557,9630000.0
2008-05-23 09:49:00,2.16615,2.16615,2.16311,2.16521,6250000.0
2008-05-23 09:50:00,2.16383,2.16604,2.16183,2.16604,6760000.0
2008-05-23 09:51:00,2.16502,2.16538,2.16305,2.16305,6630000.0
2008-05-23 09:52:00,2.1623,2.16546,2.16099,2.16521,7130000.0
2008-05-23 09:53:00,2.16284,2.16472,2.16203,2.16457,7630000.0
2008-05-23 09:54:00,2.16109,2.16509,2.15937,2.16454,6750000.0
2008-05-23 09:55:00,2.16373,2.16556,2.15976,2.16374,15750000.0
2008-05-23 09:56:00,2.16491,2.16533,2.16088,2.16489,9000000.0
2008-05-23 09:57:00,2.16419,2.16608,2.16198,2.16571,17500000.0
2008-05-23 09:58:00,2.16332,2.16518,2.15885,2.16518,7250000.0
2008-05-23 09:59:00,2.16462,2.16705,2.16229,2.16495,9510000.0
2008-05-23 10:00:00,2.1647,2.16704,2.16327,2.16327,8750000.0
2008-05-23 10:01:00,2.16644,2.16682,2.16299,2.16402,7750000.0
2008-05-23 10:02:00,2.16603,2.16636,2.16254,2.16602,14500000.0
2008-05-23 10:03:00,2.16404,2.16789,2.15921,2.16789,11000000.0
2008-05-23 10:04:00,2.16815,2.16866,2.16571,2.16833,10750000.0
2008-05-23 10:05:00,2.1693,2.1693,2.16354,2.16808,11500000.0
2008-05-23 10:06:00,2.16792,2.16933,2.16674,2.16883,5500000.0
2008-05-23 10:07:00,2.16654,2.17031,2.16504,2.16836,9500000.0
2008-05-23 10:08:00,2.16833,2.17018,2.16572,2.16807,6380000.0
2008-05-23 10:09:00,2.1654,2.16966,2.16449,2.16605,10510000.0
2008-05-23 10:10:00,2.16748,2.16762,2.16551,2.16725,7000000.0
2008-05-23 10:11:00,2.16712,2.1681,2.1634,2.1634,7500000.0
2008-05-23 10:12:00,2.16696,2.16759,2.16503,2.16759,7250000.0
2008-05-23 10:13:00,2.16682,2.16734,2.16219,2.16219,9250000.0
2008-05-23 10:14:00,2.16756,2.16803,2.16278,2.16803,10250000.0
2008-05-23 10:15:00,2.16304,2.1672,2.16191,2.1665,12000000.0
2008-05-23 10:16:00,2.16756,2.16756,2.16393,2.16496,5750000.0
2008-05-23 10:17:00,2.16533,2.16592,2.15968,2.16574,9500000.0
2008-05-23 10:18:00,2.16422,2.16532,2.16169,2.16421,8500000.0
2008-05-23 10:19:00,2.16618,2.1675,2.16115,2.1675,9000000.0
2008-05-23 10:20:00,2.16703,2.16723,2.16235,2.16352,7250000.0
2008-05-23 10:21:00,2.16691,2.16691,2.16229,2.16583,9250000.0
2008-05-23 10:22:00,2.16494,2.16585,2.1638,2.16575,6000000.0
2008-05-23 10:23:00,2.16642,2.16642,2.16309,2.16521,10250000.0
2008-05-23 10:24:00,2.16394,2.16523,2.16024,2.16153,9380000.0
2008-05-23 10:25:00,2.16665,2.16665,2.16212,2.16519,7000000.0
2008-05-23 10:26:00,2.16577,2.16577,2.16123,2.16533,5750000.0
2008-05-23 10:27:00,2.16545,2.16626,2.15739,2.16272,8750000.0
2008-05-23 10:28:00,2.16123,2.165,2.16123,2.16488,9750000.0
2008-05-23 10:29:00,2.16427,2.16523,2.16225,2.16225,7250000.0
2008-05-23 10:30:00,2.16076,2.16519,2.15692,2.15736,8500000.0
2008-05-23 10:31:00,2.1658,2.1658,2.15923,2.15923,9000000.0
2008-05-23 10:32:00,2.16371,2.1645,2.16132,2.16387,9250000.0
2008-05-23 10:33:00,2.165,2.16581,2.15878,2.15878,11880000.0
2008-05-23 10:34:00,2.16622,2.16622,2.15797,2.16457,7130000.0
2008-05-23 10:35:00,2.1642,2.16514,2.16167,2.16205,14750000.0
2008-05-23 10:36:00,2.16513,2.16539,2.16135,2.16423,11750000.0
2008-05-23 10:37:00,2.16296,2.16483,2.16027,2.16228,12250000.0
2008-05-23 10:38:00,2.16285,2.16304,2.16181,2.16304,5880000.0
2008-05-23 10:39:00,2.1631,2.16406,2.16176,2.16345,5630000.0
2008-05-23 10:40:00,2.1611,2.16309,2.15729,2.15729,14500000.0
2008-05-23 10:41:00,2.16111,2.16314,2.15803,2.15803,5880000.0
2008-05-23 10:42:00,2.16217,2.16368,2.16103,2.16282,13000000.0
2008-05-23 10:43:00,2.16354,2.16431,2.16097,2.16323,8750000.0
2008-05-23 10:44:00,2.16346,2.16346,2.15801,2.16191,9630000.0
2008-05-23 10:45:00,2.16238,2.16345,2.15884,2.16345,7000000.0
2008-05-23 10:46:00,2.16276,2.16305,2.16046,2.16263,9750000.0
2008-05-23 10:47:00,2.16366,2.16366,2.15791,2.16008,7250000.0
2008-05-23 10:48:00,2.16291,2.16387,2.16012,2.16012,7750000.0
2008-05-23 10:49:00,2.16392,2.16392,2.15712,2.15807,13500000.0
2008-05-23 10:50:00,2.16077,2.16281,2.15843,2.15843,7500000.0
2008-05-23 10:51:00,2.16158,2.16305,2.15986,2.15986,9000000.0
2008-05-23 10:52:00,2.16311,2.16335,2.16048,2.16335,9250000.0
2008-05-23 10:53:00,2.16353,2.16353,2.16088,2.16279,6750000.0
2008-05-23 10:54:00,2.16172,2.16398,2.15924,2.16193,8250000.0
2008-05-23 10:55:00,2.16223,2.16315,2.15934,2.16315,12750000.0
2008-05-23 10:56:00,2.16039,2.16313,2.15889,2.15943,8630000.0
2008-05-23 10:57:00,2.16296,2.16336,2.15912,2.16314,7000000.0
2008-05-23 10:58:00,2.16277,2.16315,2.15999,2.16234,11000000.0
2008-05-23 10:59:00,2.16285,2.16339,2.16055,2.1622,6500000.0
2008-05-23 11:00:00,2.16361,2.16361,2.16134,2.16314,8000000.0
2008-05-23 11:01:00,2.16227,2.16342,2.1587,2.16342,10500000.0
2008-05-23 11:02:00,2.16286,2.16315,2.16104,2.16288,7500000.0
2008-05-23 11:03:00,2.16073,2.16315,2.15833,2.1628,9630000.0
2008-05-23 11:04:00,2.15942,2.16343,2.1593,2.16343,9750000.0
2008-05-23 11:05:00,2.16101,2.16238,2.15844,2.15844,10750000.0
2008-05-23 11:06:00,2.16086,2.16314,2.15771,2.15979,13750000.0
2008-05-23 11:07:00,2.16292,2.16332,2.1589,2.1597,8000000.0
2008-05-23 11:08:00,2.16103,2.16306,2.15798,2.16306,11750000.0
2008-05-23 11:09:00,2.16234,2.16289,2.1602,2.1602,6250000.0
2008-05-23 11:10:00,2.16476,2.16489,2.16017,2.16017,11130000.0
2008-05-23 11:11:00,2.16323,2.16423,2.1611,2.16368,5750000.0
2008-05-23 11:12:00,2.16359,2.16417,2.16101,2.16417,12380000.0
2008-05-23 11:13:00,2.16286,2.16439,2.15986,2.16439,7500000.0
2008-05-23 11:14:00,2.16293,2.16392,2.15892,2.15893,8250000.0
2008-05-23 11:15:00,2.1639,2.16447,2.16186,2.16348,8750000.0
2008-05-23 11:16:00,2.16137,2.16455,2.1613,2.16419,10130000.0
2008-05-23 11:17:00,2.16102,2.16417,2.15963,2.16417,6750000.0
2008-05-23 11:18:00,2.16196,2.16517,2.16024,2.16165,6380000.0
2008-05-23 11:19:00,2.16507,2.16507,2.16036,2.16074,7500000.0
2008-05-23 11:20:00,2.16163,2.16342,2.15833,2.1623,7000000.0
2008-05-23 11:21:00,2.16435,2.16455,2.15858,2.16141,9880000.0
2008-05-23 11:22:00,2.16364,2.16393,2.1615,2.16393,5880000.0
2008-05-23 11:23:00,2.16358,2.1642,2.1571,2.16088,12000000.0
2008-05-23 11:24:00,2.16456,2.16456,2.1571,2.16332,13500000.0
2008-05-23 11:25:00,2.16365,2.16377,2.15713,2.16008,11750000.0
2008-05-23 11:26:00,2.16309,2.16492,2.16019,2.16492,11380000.0
2008-05-23 11:27:00,2.16452,2.16452,2.15815,2.16268,9500000.0
2008-05-23 11:28:00,2.16464,2.16464,2.15938,2.1636,8630000.0
2008-05-23 11:29:00,2.16373,2.16373,2.16052,2.16336,6380000.0
2008-05-23 11:30:00,2.16025,2.16271,2.15842,2.16234,6000000.0
2008-05-23 11:31:00,2.1623,2.16364,2.16073,2.16261,10750000.0
2008-05-23 11:32:00,2.16102,2.16361,2.15916,2.16361,13500000.0
2008-05-23 11:33:00,2.16368,2.16368,2.16073,2.16108,8380000.0
2008-05-23 11:34:00,2.16055,2.1626,2.1592,2.1626,5250000.0
2008-05-23 11:35:00,2.16232,2.16347,2.16016,2.16347,6750000.0
2008-05-23 11:36:00,2.16386,2.16386,2.15811,2.15966,5250000.0
2008-05-23 11:37:00,2.16385,2.16424,2.15878,2.15965,10000000.0
2008-05-23 11:38:00,2.16069,2.16347,2.16069,2.16223,5250000.0
2008-05-23 11:39:00,2.16321,2.164,2.16085,2.16176,10250000.0
2008-05-23 11:40:00,2.1616,2.16352,2.15883,2.16347,9250000.0
2008-05-23 11:41:00,2.16097,2.16275,2.15523,2.16242,6880000.0
2008-05-23 11:42:00,2.16205,2.16376,2.15914,2.16376,15250000.0
2008-05-23 11:43:00,2.16165,2.16317,2.15894,2.1623,7000000.0
2008-05-23 11:44:00,2.16339,2.16428,2.16096,2.16211,6250000.0
2008-05-23 11:45:00,2.16304,2.16484,2.16007,2.16436,9500000.0
2008-05-23 11:46:00,2.16435,2.16435,2.15944,2.16054,7750000.0
2008-05-23 11:47:00,2.16399,2.16449,2.1624,2.16444,8250000.0
2008-05-23 11:48:00,2.16428,2.16461,2.16239,2.16437,5380000.0
2008-05-23 11:49:00,2.16281,2.16362,2.15714,2.16165,8000000.0
2008-05-23 11:50:00,2.1605,2.1631,2.15894,2.16284,8760000.0
2008-05-23 11:51:00,2.16211,2.16426,2.15832,2.16154,12750000.0
2008-05-23 11:52:00,2.16312,2.16312,2.1601,2.16174,9750000.0
2008-05-23 11:53:00,2.15762,2.16374,2.15762,2.16191,8500000.0
2008-05-23 11:54:00,2.16232,2.16259,2.15994,2.16094,6750000.0
2008-05-23 11:55:00,2.16295,2.16295,2.15826,2.1627,8750000.0
2008-05-23 11:56:00,2.16089,2.16197,2.15714,2.15929,10000000.0
2008-05-23 11:57:00,2.16258,2.16316,2.15707,2.16316,10130000.0
2008-05-23 11:58:00,2.16099,2.16236,2.15751,2.161,6630000.0
2008-05-23 11:59:00,2.16195,2.16255,2.15891,2.16042,10750000.0
2008-05-23 12:00:00,2.16304,2.16324,2.16175,2.16253,9500000.0
2008-05-23 12:01:00,2.16293,2.16293,2.1582,2.16263,7630000.0
2008-05-23 12:02:00,2.1632,2.1632,2.15788,2.1625,11250000.0
2008-05-23 12:03:00,2.16268,2.16341,2.1577,2.16341,5250000.0
2008-05-23 12:04:00,2.16169,2.16406,2.15959,2.16261,7880000.0
2008-05-23 12:05:00,2.16211,2.16211,2.15782,2.16207,6500000.0
2008-05-23 12:06:00,2.16283,2.16296,2.15854,2.16288,8500000.0
2008-05-23 12:07:00,2.16218,2.16254,2.1601,2.16112,6500000.0
2008-05-23 12:08:00,2.16268,2.16268,2.15793,2.1611,6630000.0
2008-05-23 12:09:00,2.16235,2.16235,2.15746,2.16024,10630000.0
2008-05-23 12:10:00,2.16348,2.16348,2.15449,2.15449,11000000.0
2008-05-23 12:11:00,2.15909,2.16228,2.15549,2.15865,9000000.0
2008-05-23 12:12:00,2.1593,2.16299,2.15903,2.16279,9250000.0
2008-05-23 12:13:00,2.15887,2.16212,2.15642,2.16101,6750000.0
2008-05-23 12:14:00,2.16187,2.16187,2.1581,2.15888,8250000.0
2008-05-23 12:15:00,2.16101,2.16208,2.15897,2.15905,6500000.0
2008-05-23 12:16:00,2.15995,2.16147,2.15581,2.16109,12250000.0
2008-05-23 12:17:00,2.15642,2.16047,2.15642,2.16047,8500000.0
2008-05-23 12:18:00,2.15959,2.16121,2.15736,2.16075,7000000.0
2008-05-23 12:19:00,2.1615,2.16202,2.15773,2.16135,6880000.0
2008-05-23 12:20:00,2.15936,2.16172,2.15642,2.16063,8750000.0
2008-05-23 12:21:00,2.15842,2.16181,2.15793,2.15919,15750000.0
2008-05-23 12:22:00,2.15894,2.16282,2.15811,2.16118,8500000.0
2008-05-23 12:23:00,2.16105,2.1617,2.15791,2.16147,12500000.0
2008-05-23 12:24:00,2.16128,2.16225,2.15814,2.15894,15500000.0
2008-05-23 12:25:00,2.15897,2.16149,2.15897,2.16065,6500000.0
2008-05-23 12:26:00,2.16129,2.16142,2.1553,2.15535,12750000.0
2008-05-23 12:27:00,2.1622,2.16233,2.15811,2.15938,7500000.0
2008-05-23 12:28:00,2.16125,2.16266,2.15817,2.15887,8880000.0
2008-05-23 12:29:00,2.16062,2.16147,2.15708,2.15865,9000000.0
2008-05-23 12:30:00,2.16171,2.16225,2.15872,2.16006,6630000.0
2008-05-23 12:31:00,2.16189,2.16283,2.16041,2.16082,6000000.0
2008-05-23 12:32:00,2.16257,2.16324,2.1568,2.1608,8500000.0
2008-05-23 12:33:00,2.16043,2.16269,2.1575,2.15979,8000000.0
2008-05-23 12:34:00,2.1627,2.1627,2.15735,2.16217,10750000.0
2008-05-23 12:35:00,2.15922,2.16265,2.15798,2.16089,6380000.0
2008-05-23 12:36:00,2.16076,2.16261,2.15761,2.16203,10130000.0
2008-05-23 12:37:00,2.16189,2.16361,2.15881,2.16023,9500000.0
2008-05-23 12:38:00,2.16414,2.16414,2.15794,2.15794,6250000.0
2008-05-23 12:39:00,2.16348,2.16348,2.16145,2.16194,13000000.0
2008-05-23 12:40:00,2.16036,2.16411,2.16015,2.16302,8250000.0
2008-05-23 12:41:00,2.16201,2.16269,2.15865,2.15935,10630000.0
2008-05-23 12:42:00,2.16307,2.16371,2.16068,2.16283,6250000.0
2008-05-23 12:43:00,2.16261,2.16348,2.16031,2.16111,11880000.0
2008-05-23 12:44:00,2.16041,2.16146,2.15498,2.15978,7000000.0
2008-05-23 12:45:00,2.16061,2.16267,2.15854,2.16267,9500000.0
2008-05-23 12:46:00,2.1617,2.16311,2.16038,2.16153,9500000.0
2008-05-23 12:47:00,2.16116,2.16271,2.16024,2.16271,5500000.0
2008-05-23 12:48:00,2.16277,2.1635,2.15806,2.15901,8380000.0
2008-05-23 12:49:00,2.162,2.162,2.1588,2.16179,8130000.0
2008-05-23 12:50:00,2.1615,2.1631,2.15936,2.15936,12130000.0
2008-05-23 12:51:00,2.15969,2.16308,2.15787,2.16282,10250000.0
2008-05-23 12:52:00,2.16221,2.16221,2.15739,2.15831,8000000.0
2008-05-23 12:53:00,2.16061,2.1619,2.15833,2.1619,8750000.0
2008-05-23 12:54:00,2.15894,2.16207,2.15716,2.16164,12880000.0
2008-05-23 12:55:00,2.15832,2.16211,2.15771,2.16136,9130000.0
2008-05-23 12:56:00,2.15924,2.16278,2.15771,2.16008,12500000.0
2008-05-23 12:57:00,2.16054,2.16192,2.15676,2.16131,9000000.0
2008-05-23 12:58:00,2.15908,2.16114,2.15729,2.16109,7500000.0
2008-05-23 12:59:00,2.16095,2.16187,2.15815,2.15815,9250000.0
2008-05-23 13:00:00,2.16037,2.16182,2.15497,2.16182,7750000.0
2008-05-23 13:01:00,2.16232,2.16294,2.15652,2.15652,9000000.0
2008-05-23 13:02:00,2.15935,2.16199,2.15582,2.16199,17380000.0
2008-05-23 13:03:00,2.15774,2.16147,2.15774,2.15984,15000000.0
2008-05-23 13:04:00,2.15916,2.16095,2.15659,2.16048,10130000.0
2008-05-23 13:05:00,2.1568,2.16063,2.1568,2.16042,12630000.0
2008-05-23 13:06:00,2.15691,2.16174,2.15691,2.15925,6250000.0
2008-05-23 13:07:00,2.15573,2.16026,2.15462,2.15688,12500000.0
2008-05-23 13:08:00,2.15936,2.16115,2.15756,2.16115,5380000.0
2008-05-23 13:09:00,2.16047,2.16047,2.15565,2.15873,5250000.0
2008-05-23 13:10:00,2.15955,2.16015,2.15644,2.16015,11250000.0
2008-05-23 13:11:00,2.15905,2.1594,2.15478,2.15861,8880000.0
2008-05-23 13:12:00,2.15929,2.16062,2.15737,2.16062,8130000.0
2008-05-23 13:13:00,2.15826,2.16083,2.15697,2.16012,8130000.0
2008-05-23 13:14:00,2.15758,2.16054,2.15603,2.15912,5380000.0
2008-05-23 13:15:00,2.15822,2.16005,2.15723,2.15741,9130000.0
2008-05-23 13:16:00,2.15815,2.15932,2.15308,2.15831,8500000.0
2008-05-23 13:17:00,2.15931,2.15998,2.15685,2.15927,10750000.0
2008-05-23 13:18:00,2.15794,2.15958,2.15457,2.15834,6500000.0
2008-05-23 13:19:00,2.15762,2.15916,2.1534,2.15916,10000000.0
2008-05-23 13:20:00,2.15541,2.1591,2.15541,2.15813,8630000.0
2008-05-23 13:21:00,2.15722,2.1589,2.15484,2.15857,7250000.0
2008-05-23 13:22:00,2.1577,2.15874,2.15461,2.15591,13500000.0
2008-05-23 13:23:00,2.15807,2.15881,2.15602,2.15881,8750000.0
2008-05-23 13:24:00,2.15852,2.15877,2.15382,2.15382,16000000.0
2008-05-23 13:25:00,2.15809,2.15837,2.15251,2.15749,10250000.0
2008-05-23 13:26:00,2.15485,2.15772,2.15479,2.15642,8880000.0
2008-05-23 13:27:00,2.15728,2.15728,2.15105,2.15485,9750000.0
2008-05-23 13:28:00,2.15309,2.15736,2.15309,2.15556,7750000.0
2008-05-23 13:29:00,2.15688,2.15818,2.15494,2.15494,9000000.0
2008-05-23 13:30:00,2.15396,2.15702,2.15396,2.15605,6380000.0
2008-05-23 13:31:00,2.15538,2.15701,2.15319,2.15701,6630000.0
2008-05-23 13:32:00,2.15733,2.15776,2.15474,2.15619,6250000.0
2008-05-23 13:33:00,2.15755,2.15778,2.15289,2.15755,13250000.0
2008-05-23 13:34:00,2.15661,2.15693,2.1547,2.15653,7500000.0
2008-05-23 13:35:00,2.15426,2.15659,2.15207,2.15638,13000000.0
2008-05-23 13:36:00,2.15532,2.15766,2.15443,2.15675,8250000.0
2008-05-23 13:37:00,2.15551,2.15693,2.1524,2.1524,7250000.0
2008-05-23 13:38:00,2.15723,2.15799,2.15482,2.15763,11000000.0
2008-05-23 13:39:00,2.15865,2.15865,2.15225,2.15704,10250000.0
2008-05-23 13:40:00,2.15774,2.15774,2.14908,2.15698,12500000.0
2008-05-23 13:41:00,2.15845,2.15845,2.1549,2.15659,6250000.0
2008-05-23 13:42:00,2.15777,2.15813,2.1534,2.1575,9630000.0
2008-05-23 13:43:00,2.1563,2.15709,2.15249,2.15674,10500000.0
2008-05-23 13:44:00,2.15701,2.15713,2.15252,2.15433,8500000.0
2008-05-23 13:45:00,2.15478,2.15711,2.15477,2.15711,6500000.0
2008-05-23 13:46:00,2.15675,2.15748,2.15369,2.1554,9880000.0
2008-05-23 13:47:00,2.1561,2.15773,2.15383,2.15739,10000000.0
2008-05-23 13:48:00,2.1556,2.15686,2.15367,2.15655,5750000.0
2008-05-23 13:49:00,2.15401,2.15868,2.15401,2.15675,13500000.0
2008-05-23 13:50:00,2.15544,2.1568,2.15319,2.15494,5500000.0
2008-05-23 13:51:00,2.1566,2.1566,2.14887,2.15414,12750000.0
2008-05-23 13:52:00,2.15502,2.15765,2.15157,2.15765,9250000.0
2008-05-23 13:53:00,2.15663,2.15663,2.15092,2.15397,9500000.0
2008-05-23 13:54:00,2.15412,2.15604,2.15139,2.15513,6250000.0
2008-05-23 13:55:00,2.15758,2.15758,2.1502,2.1562,8250000.0
2008-05-23 13:56:00,2.15193,2.1567,2.15119,2.15494,6880000.0
2008-05-23 13:57:00,2.15601,2.157,2.15414,2.157,7130000.0
2008-05-23 13:58:00,2.15611,2.15611,2.15235,2.15338,10380000.0
2008-05-23 13:59:00,2.15521,2.15549,2.14924,2.14924,7630000.0
2008-05-23 14:00:00,2.15488,2.15648,2.15477,2.15568,5260000.0
2008-05-23 14:01:00,2.15475,2.15651,2.15161,2.1525,7500000.0
2008-05-23 14:02:00,2.15215,2.15598,2.15114,2.15598,10380000.0
2008-05-23 14:03:00,2.15363,2.157,2.15275,2.15476,11250000.0
2008-05-23 14:04:00,2.15492,2.15733,2.15465,2.15733,9250000.0
2008-05-23 14:05:00,2.15618,2.15773,2.1535,2.15615,4880000.0
2008-05-23 14:06:00,2.15506,2.15803,2.15286,2.15455,6250000.0
2008-05-23 14:07:00,2.15582,2.15623,2.15336,2.15623,10500000.0
2008-05-23 14:08:00,2.15616,2.15791,2.15271,2.15714,11750000.0
2008-05-23 14:09:00,2.15649,2.15674,2.15341,2.15571,7500000.0
2008-05-23 14:10:00,2.15653,2.15653,2.15206,2.1554,5750000.0
2008-05-23 14:11:00,2.15754,2.15754,2.15306,2.15635,13380000.0
2008-05-23 14:12:00,2.15682,2.15723,2.15383,2.15416,9750000.0
2008-05-23 14:13:00,2.15634,2.15709,2.15309,2.15709,11750000.0
2008-05-23 14:14:00,2.15428,2.15743,2.1526,2.1526,13250000.0
2008-05-23 14:15:00,2.15667,2.15667,2.15429,2.15642,10000000.0
2008-05-23 14:16:00,2.15751,2.15751,2.15379,2.15609,6750000.0
2008-05-23 14:17:00,2.1564,2.1564,2.15354,2.15579,9250000.0
2008-05-23 14:18:00,2.15655,2.15726,2.15356,2.15726,9000000.0
2008-05-23 14:19:00,2.15321,2.15717,2.15151,2.15563,7750000.0
2008-05-23 14:20:00,2.15568,2.15626,2.15054,2.15305,7000000.0
2008-05-23 14:21:00,2.15582,2.156,2.15087,2.156,7380000.0
2008-05-23 14:22:00,2.15508,2.15735,2.15411,2.15735,7750000.0
2008-05-23 14:23:00,2.15603,2.15664,2.15007,2.15664,7500000.0
2008-05-23 14:24:00,2.15701,2.15717,2.15086,2.15615,7500000.0
2008-05-23 14:25:00,2.15584,2.15629,2.1532,2.15586,7500000.0
2008-05-23 14:26:00,2.15674,2.15674,2.14929,2.15424,10750000.0
2008-05-23 14:27:00,2.15608,2.15608,2.15244,2.15367,10000000.0
2008-05-23 14:28:00,2.15433,2.15675,2.1499,2.15263,10000000.0
2008-05-23 14:29:00,2.15506,2.15564,2.15064,2.15241,12000000.0
2008-05-23 14:30:00,2.15623,2.15623,2.1514,2.1514,8750000.0
2008-05-23 14:31:00,2.15217,2.15568,2.15114,2.15471,8500000.0
2008-05-23 14:32:00,2.15302,2.15315,2.14936,2.15283,9000000.0
2008-05-23 14:33:00,2.15319,2.15363,2.14955,2.15071,10630000.0
2008-05-23 14:34:00,2.15271,2.15368,2.1491,2.15043,8380000.0
2008-05-23 14:35:00,2.15317,2.15471,2.15022,2.15471,10630000.0
2008-05-23 14:36:00,2.15415,2.15425,2.14842,2.15225,13250000.0
2008-05-23 14:37:00,2.15393,2.15393,2.15022,2.15334,8500000.0
2008-05-23 14:38:00,2.15269,2.15298,2.14999,2.15219,9630000.0
2008-05-23 14:39:00,2.15283,2.15324,2.15128,2.15128,9130000.0
2008-05-23 14:40:00,2.15243,2.15262,2.14919,2.15215,7500000.0
2008-05-23 14:41:00,2.15352,2.15352,2.14964,2.15304,6500000.0
2008-05-23 14:42:00,2.15265,2.15293,2.15032,2.15032,6500000.0
2008-05-23 14:43:00,2.15349,2.1544,2.1473,2.15172,10380000.0
2008-05-23 14:44:00,2.14889,2.15363,2.14732,2.15286,6000000.0
2008-05-23 14:45:00,2.15349,2.15349,2.14898,2.15125,10250000.0
2008-05-23 14:46:00,2.15404,2.15421,2.14901,2.15017,10750000.0
2008-05-23 14:47:00,2.15426,2.15426,2.15003,2.15356,8000000.0
2008-05-23 14:48:00,2.15237,2.15335,2.14823,2.14823,11750000.0
2008-05-23 14:49:00,2.1543,2.1543,2.14938,2.15077,7130000.0
2008-05-23 14:50:00,2.15228,2.1543,2.14837,2.1543,9250000.0
2008-05-23 14:51:00,2.15419,2.15423,2.15083,2.15083,8130000.0
2008-05-23 14:52:00,2.15369,2.15449,2.14973,2.15045,9250000.0
2008-05-23 14:53:00,2.1554,2.15589,2.15035,2.15248,7500000.0
2008-05-23 14:54:00,2.15612,2.15676,2.15134,2.15527,13750000.0
2008-05-23 14:55:00,2.15542,2.15542,2.15081,2.15499,10750000.0
2008-05-23 14:56:00,2.15406,2.15563,2.14969,2.15523,9630000.0
2008-05-23 14:57:00,2.1528,2.15525,2.15124,2.15251,6630000.0
2008-05-23 14:58:00,2.15445,2.15521,2.15326,2.15326,10500000.0
2008-05-23 14:59:00,2.15604,2.15629,2.15222,2.15543,12250000.0
2008-05-23 15:00:00,2.15325,2.15623,2.15175,2.15303,14250000.0
2008-05-23 15:01:00,2.15169,2.15349,2.14924,2.15039,13500000.0
2008-05-23 15:02:00,2.14809,2.15146,2.14686,2.14958,9130000.0
2008-05-23 15:03:00,2.14921,2.15465,2.14574,2.14746,10380000.0
2008-05-23 15:04:00,2.14985,2.15124,2.14624,2.14717,8760000.0
2008-05-23 15:05:00,2.14922,2.15038,2.14526,2.14526,7750000.0
2008-05-23 15:06:00,2.14982,2.15151,2.14641,2.15151,5880000.0
2008-05-23 15:07:00,2.14727,2.15166,2.14727,2.15081,5500000.0
2008-05-23 15:08:00,2.15151,2.15151,2.14777,2.15099,7130000.0
2008-05-23 15:09:00,2.14978,2.15091,2.1472,2.14972,8750000.0
2008-05-23 15:10:00,2.14978,2.15152,2.1478,2.15152,7250000.0
2008-05-23 15:11:00,2.15149,2.15253,2.14921,2.15162,11750000.0
2008-05-23 15:12:00,2.15283,2.15373,2.14891,2.153,7750000.0
2008-05-23 15:13:00,2.148,2.15434,2.148,2.15434,11500000.0
2008-05-23 15:14:00,2.15127,2.15281,2.14795,2.14795,5250000.0
2008-05-23 15:15:00,2.1544,2.1544,2.15194,2.15216,11750000.0
2008-05-23 15:16:00,2.15292,2.1547,2.15254,2.1537,9000000.0
2008-05-23 15:17:00,2.15172,2.1542,2.1492,2.15382,10880000.0
2008-05-23 15:18:00,2.15276,2.15431,2.1505,2.15188,5250000.0
2008-05-23 15:19:00,2.15484,2.15484,2.15028,2.15028,7500000.0
2008-05-23 15:20:00,2.15482,2.15482,2.15044,2.15044,8500000.0
2008-05-23 15:21:00,2.15382,2.15462,2.14788,2.15381,12000000.0
2008-05-23 15:22:00,2.15344,2.15468,2.14865,2.15162,14000000.0
2008-05-23 15:23:00,2.15336,2.15336,2.14802,2.15132,5760000.0
2008-05-23 15:24:00,2.15151,2.15312,2.1492,2.15272,7750000.0
2008-05-23 15:25:00,2.15048,2.15375,2.15048,2.15232,10250000.0
2008-05-23 15:26:00,2.15118,2.15341,2.14986,2.15178,13500000.0
2008-05-23 15:27:00,2.15292,2.15456,2.15183,2.15338,7500000.0
2008-05-23 15:28:00,2.15333,2.15489,2.15053,2.15404,6130000.0
2008-05-23 15:29:00,2.14754,2.15534,2.14754,2.15504,8000000.0
2008-05-23 15:30:00,2.15084,2.15531,2.15084,2.15489,8500000.0
2008-05-23 15:31:00,2.15466,2.15527,2.15297,2.15297,8630000.0
2008-05-23 15:32:00,2.15525,2.15529,2.14985,2.15464,8500000.0
2008-05-23 15:33:00,2.15492,2.15533,2.15154,2.1537,10500000.0
2008-05-23 15:34:00,2.15609,2.15609,2.15105,2.15519,5500000.0
2008-05-23 15:35:00,2.15339,2.1536,2.14875,2.15209,7130000.0
2008-05-23 15:36:00,2.15565,2.15607,2.15039,2.15524,10630000.0
2008-05-23 15:37:00,2.15765,2.15806,2.15432,2.15763,6250000.0
2008-05-23 15:38:00,2.15269,2.15635,2.14923,2.15618,14500000.0
2008-05-23 15:39:00,2.15546,2.15765,2.15382,2.15535,9750000.0
2008-05-23 15:40:00,2.15689,2.15748,2.1495,2.15633,7750000.0
2008-05-23 15:41:00,2.15422,2.15761,2.15338,2.15338,10500000.0
2008-05-23 15:42:00,2.1545,2.15601,2.15317,2.15397,5630000.0
2008-05-23 15:43:00,2.15441,2.15595,2.1506,2.15414,6750000.0
2008-05-23 15:44:00,2.15549,2.15738,2.15252,2.15252,10380000.0
2008-05-23 15:45:00,2.15726,2.15758,2.15116,2.15719,9500000.0
2008-05-23 15:46:00,2.15715,2.15761,2.15365,2.15365,11510000.0
2008-05-23 15:47:00,2.15662,2.15699,2.15441,2.15584,8500000.0
2008-05-23 15:48:00,2.15549,2.15721,2.15471,2.15492,10250000.0
2008-05-23 15:49:00,2.15781,2.15781,2.14965,2.15453,8750000.0
2008-05-23 15:50:00,2.15732,2.15732,2.15152,2.15586,13630000.0
2008-05-23 15:51:00,2.15677,2.15677,2.15001,2.15539,10500000.0
2008-05-23 15:52:00,2.15572,2.15813,2.15118,2.15403,7750000.0
2008-05-23 15:53:00,2.15786,2.15808,2.15317,2.1573,13630000.0
2008-05-23 15:54:00,2.15603,2.15779,2.1515,2.15543,7380000.0
2008-05-23 15:55:00,2.15766,2.15766,2.15217,2.15691,9000000.0
2008-05-23 15:56:00,2.15618,2.15853,2.1535,2.15563,8130000.0
2008-05-23 15:57:00,2.15844,2.15844,2.15379,2.15441,9750000.0
2008-05-23 15:58:00,2.15735,2.15737,2.15386,2.15476,9500000.0
2008-05-23 15:59:00,2.15898,2.15923,2.15484,2.15823,10750000.0
2008-05-23 16:00:00,2.15827,2.16012,2.15635,2.15975,9250000.0
2008-05-23 16:01:00,2.15827,2.15892,2.15435,2.15435,12380000.0
2008-05-23 16:02:00,2.15712,2.15869,2.15398,2.15436,8500000.0
2008-05-23 16:03:00,2.15682,2.15854,2.15612,2.15726,6500000.0
2008-05-23 16:04:00,2.15783,2.15901,2.15577,2.15864,8250000.0
2008-05-23 16:05:00,2.15964,2.15981,2.15211,2.15817,8250000.0
2008-05-23 16:06:00,2.15884,2.15981,2.15734,2.15981,5500000.0
2008-05-23 16:07:00,2.15947,2.15947,2.15629,2.15762,9760000.0
2008-05-23 16:08:00,2.15745,2.15917,2.15525,2.15822,6130000.0
2008-05-23 16:09:00,2.15924,2.15952,2.15778,2.15841,6750000.0
2008-05-23 16:10:00,2.15793,2.16005,2.15645,2.15868,10000000.0
2008-05-23 16:11:00,2.16128,2.16128,2.15448,2.15702,9880000.0
2008-05-23 16:12:00,2.16025,2.16025,2.15255,2.1569,10750000.0
2008-05-23 16:13:00,2.16078,2.16078,2.15734,2.15927,6130000.0
2008-05-23 16:14:00,2.15937,2.15937,2.15509,2.15887,7250000.0
2008-05-23 16:15:00,2.15853,2.15963,2.15558,2.15963,10000000.0
2008-05-23 16:16:00,2.15993,2.15993,2.15355,2.15438,9500000.0
2008-05-23 16:17:00,2.15868,2.1599,2.15585,2.1599,6250000.0
2008-05-23 16:18:00,2.15818,2.15963,2.15585,2.15944,8250000.0
2008-05-23 16:19:00,2.15948,2.15971,2.15493,2.15549,13500000.0
2008-05-23 16:20:00,2.15751,2.1599,2.1549,2.1598,9880000.0
2008-05-23 16:21:00,2.1591,2.1591,2.15307,2.15478,5500000.0
2008-05-23 16:22:00,2.15813,2.15813,2.1514,2.15152,9000000.0
2008-05-23 16:23:00,2.15758,2.15841,2.15384,2.15665,6750000.0
2008-05-23 16:24:00,2.15718,2.16028,2.15367,2.15794,9880000.0
2008-05-23 16:25:00,2.15898,2.159,2.15648,2.15877,8500000.0
2008-05-23 16:26:00,2.1581,2.159,2.15566,2.159,9000000.0
2008-05-23 16:27:00,2.15829,2.15988,2.15432,2.15559,11500000.0
2008-05-23 16:28:00,2.15832,2.15832,2.15493,2.15815,11010000.0
2008-05-23 16:29:00,2.15739,2.15824,2.15489,2.15745,7500000.0
2008-05-23 16:30:00,2.15768,2.15768,2.15215,2.15582,6380000.0
2008-05-23 16:31:00,2.15571,2.15887,2.15457,2.15887,8500000.0
2008-05-23 16:32:00,2.15851,2.15869,2.1535,2.15648,7000000.0
2008-05-23 16:33:00,2.15866,2.15866,2.15474,2.15866,9250000.0
2008-05-23 16:34:00,2.15834,2.15834,2.15437,2.15693,13880000.0
2008-05-23 16:35:00,2.15733,2.15976,2.15383,2.15617,8250000.0
2008-05-23 16:36:00,2.15653,2.15713,2.15269,2.15659,13250000.0
2008-05-23 16:37:00,2.15391,2.15706,2.15318,2.15652,6000000.0
2008-05-23 16:38:00,2.15565,2.15675,2.15124,2.15621,11000000.0
2008-05-23 16:39:00,2.15731,2.15753,2.15264,2.15715,6750000.0
2008-05-23 16:40:00,2.15724,2.15738,2.15262,2.15662,7750000.0
2008-05-23 16:41:00,2.15491,2.15799,2.15294,2.15767,12250000.0
2008-05-23 16:42:00,2.15667,2.15746,2.15214,2.15711,10250000.0
2008-05-23 16:43:00,2.1549,2.15793,2.1549,2.15793,8000000.0
2008-05-23 16:44:00,2.15274,2.15727,2.15274,2.15712,8250000.0
2008-05-23 16:45:00,2.15541,2.15622,2.15311,2.15404,7250000.0
2008-05-23 16:46:00,2.1548,2.1578,2.15426,2.15426,9500000.0
2008-05-23 16:47:00,2.15313,2.15709,2.15181,2.15438,5500000.0
2008-05-23 16:48:00,2.15804,2.15804,2.15218,2.15722,10500000.0
2008-05-23 16:49:00,2.15705,2.15705,2.15251,2.15571,7250000.0
2008-05-23 16:50:00,2.15805,2.15805,2.15196,2.15724,7630000.0
2008-05-23 16:51:00,2.15577,2.15744,2.15308,2.15636,5500000.0
2008-05-23 16:52:00,2.15425,2.15584,2.15019,2.15552,6000000.0
2008-05-23 16:53:00,2.15518,2.1573,2.15285,2.15631,6630000.0
2008-05-23 16:54:00,2.15478,2.1563,2.15176,2.1535,8250000.0
2008-05-23 16:55:00,2.15711,2.15729,2.15425,2.15425,7750000.0
2008-05-23 16:56:00,2.15684,2.15819,2.15575,2.15819,9630000.0
2008-05-23 16:57:00,2.15438,2.15633,2.15438,2.15543,7750000.0
2008-05-23 16:58:00,2.15632,2.15838,2.15442,2.15728,10000000.0
2008-05-23 16:59:00,2.1562,2.15869,2.15513,2.15771,13000000.0
2008-05-23 17:00:00,2.15831,2.15859,2.15315,2.15691,7250000.0
2008-05-23 17:01:00,2.15774,2.15914,2.15208,2.15666,7500000.0
2008-05-23 17:02:00,2.15992,2.15992,2.15226,2.15226,6500000.0
2008-05-23 17:03:00,2.15679,2.15679,2.1541,2.15582,9000000.0
2008-05-23 17:04:00,2.15513,2.1582,2.15513,2.15598,7750000.0
2008-05-23 17:05:00,2.15545,2.15726,2.15124,2.15414,7000000.0
2008-05-23 17:06:00,2.15805,2.15805,2.15393,2.15657,11250000.0
2008-05-23 17:07:00,2.15712,2.15746,2.15329,2.15689,14000000.0
2008-05-23 17:08:00,2.15291,2.15658,2.15291,2.15382,7500000.0
2008-05-23 17:09:00,2.1572,2.1572,2.15388,2.15594,8750000.0
2008-05-23 17:10:00,2.15125,2.15625,2.15125,2.15503,8760000.0
2008-05-23 17:11:00,2.15522,2.15601,2.15058,2.15564,5250000.0
2008-05-23 17:12:00,2.15236,2.15565,2.15158,2.15565,10250000.0
2008-05-23 17:13:00,2.15625,2.1563,2.15276,2.15545,7750000.0
2008-05-23 17:14:00,2.15559,2.15622,2.15219,2.15254,7750000.0
2008-05-23 17:15:00,2.15623,2.15645,2.15401,2.15533,16010000.0
2008-05-23 17:16:00,2.15611,2.15637,2.15278,2.15637,7130000.0
2008-05-23 17:17:00,2.15594,2.15594,2.15403,2.15534,6750000.0
2008-05-23 17:18:00,2.15628,2.15628,2.15219,2.15566,8380000.0
2008-05-23 17:19:00,2.15661,2.15661,2.15281,2.15536,10250000.0
2008-05-23 17:20:00,2.15664,2.15671,2.1539,2.15654,9000000.0
2008-05-23 17:21:00,2.1558,2.1558,2.15183,2.15544,10000000.0
2008-05-23 17:22:00,2.15565,2.15566,2.15354,2.15513,7250000.0
2008-05-23 17:23:00,2.15624,2.15691,2.15185,2.15533,9000000.0
2008-05-23 17:24:00,2.15264,2.15624,2.15264,2.15624,7500000.0
2008-05-23 17:25:00,2.15537,2.15626,2.15117,2.15363,7750000.0
2008-05-23 17:26:00,2.15403,2.15565,2.15155,2.15565,8000000.0
2008-05-23 17:27:00,2.15404,2.15579,2.14873,2.15373,9750000.0
2008-05-23 17:28:00,2.15452,2.15546,2.15285,2.15501,8630000.0
2008-05-23 17:29:00,2.15357,2.15529,2.15136,2.15529,6630000.0
2008-05-23 17:30:00,2.15526,2.15571,2.15403,2.15419,10260000.0
2008-05-23 17:31:00,2.15474,2.15479,2.15071,2.15384,5750000.0
2008-05-23 17:32:00,2.15192,2.15431,2.15038,2.15038,7000000.0
2008-05-23 17:33:00,2.15409,2.15508,2.1525,2.15411,10500000.0
2008-05-23 17:34:00,2.15644,2.15644,2.15061,2.1522,7000000.0
2008-05-23 17:35:00,2.15085,2.15534,2.15085,2.15328,5250000.0
2008-05-23 17:36:00,2.1552,2.1552,2.14989,2.15199,6000000.0
2008-05-23 17:37:00,2.15542,2.15551,2.15062,2.15333,9750000.0
2008-05-23 17:38:00,2.15405,2.15676,2.15139,2.15676,11500000.0
2008-05-23 17:39:00,2.15592,2.15592,2.15352,2.15524,7250000.0
2008-05-23 17:40:00,2.15573,2.15702,2.15261,2.15677,11880000.0
2008-05-23 17:41:00,2.15612,2.15615,2.1537,2.15571,12130000.0
2008-05-23 17:42:00,2.1545,2.15684,2.15364,2.15626,9260000.0
2008-05-23 17:43:00,2.15647,2.15664,2.15348,2.15592,7630000.0
2008-05-23 17:44:00,2.15672,2.15672,2.15357,2.15631,8380000.0
2008-05-23 17:45:00,2.15658,2.1566,2.15128,2.15493,6510000.0
2008-05-23 17:46:00,2.15713,2.15713,2.1528,2.15318,12260000.0
2008-05-23 17:47:00,2.1559,2.1565,2.15166,2.15473,8880000.0
2008-05-23 17:48:00,2.15372,2.15707,2.15211,2.15492,6250000.0
2008-05-23 17:49:00,2.15148,2.15683,2.15123,2.15628,12010000.0
2008-05-23 17:50:00,2.15373,2.1565,2.15143,2.15513,7760000.0
2008-05-23 17:51:00,2.15489,2.15692,2.15179,2.15449,9250000.0
2008-05-23 17:52:00,2.15584,2.15584,2.15384,2.15579,5130000.0
2008-05-23 17:53:00,2.15554,2.15678,2.15246,2.1553,14250000.0
2008-05-23 17:54:00,2.15486,2.15637,2.15307,2.15616,8500000.0
2008-05-23 17:55:00,2.15613,2.15684,2.15279,2.15469,6750000.0
2008-05-23 17:56:00,2.15394,2.15656,2.15234,2.15571,11750000.0
2008-05-23 17:57:00,2.1534,2.15582,2.14979,2.15166,6500000.0
2008-05-23 17:58:00,2.1552,2.15594,2.15075,2.15215,8500000.0
2008-05-23 17:59:00,2.15693,2.15735,2.15195,2.15731,5500000.0
2008-05-23 18:00:00,2.15697,2.15735,2.15188,2.15687,16000000.0
2008-05-23 18:01:00,2.15662,2.15709,2.15162,2.15415,11500000.0
2008-05-23 18:02:00,2.15803,2.15856,2.15524,2.15773,14000000.0
2008-05-23 18:03:00,2.15684,2.15699,2.1539,2.1569,7250000.0
2008-05-23 18:04:00,2.15624,2.15674,2.15342,2.15651,5500000.0
2008-05-23 18:05:00,2.1565,2.15683,2.15289,2.15683,9750000.0
2008-05-23 18:06:00,2.15492,2.15752,2.1533,2.15752,10000000.0
2008-05-23 18:07:00,2.15753,2.15753,2.15199,2.15639,9130000.0
2008-05-23 18:08:00,2.15554,2.15678,2.15298,2.15527,8250000.0
2008-05-23 18:09:00,2.15442,2.15615,2.15151,2.15455,7500000.0
2008-05-23 18:10:00,2.15368,2.15696,2.15323,2.15405,6380000.0
2008-05-23 18:11:00,2.15446,2.15708,2.15195,2.15708,7380000.0
2008-05-23 18:12:00,2.1558,2.1583,2.15399,2.15644,5500000.0
2008-05-23 18:13:00,2.15782,2.15782,2.1544,2.1544,7880000.0
2008-05-23 18:14:00,2.1577,2.15798,2.15501,2.15798,12260000.0
2008-05-23 18:15:00,2.15793,2.15793,2.15485,2.15677,9000000.0
2008-05-23 18:16:00,2.15652,2.15829,2.15113,2.15113,11630000.0
2008-05-23 18:17:00,2.1571,2.15843,2.15355,2.15502,16250000.0
2008-05-23 18:18:00,2.15297,2.15689,2.15047,2.15047,13750000.0
2008-05-23 18:19:00,2.15017,2.15613,2.15017,2.15296,8000000.0
2008-05-23 18:20:00,2.15451,2.15666,2.15224,2.15284,12380000.0
2008-05-23 18:21:00,2.15646,2.15679,2.15156,2.15492,5250000.0
2008-05-23 18:22:00,2.15291,2.15633,2.15053,2.15602,8500000.0
2008-05-23 18:23:00,2.15606,2.15722,2.15182,2.15722,7000000.0
2008-05-23 18:24:00,2.1572,2.1572,2.15169,2.15473,14010000.0
2008-05-23 18:25:00,2.15427,2.15775,2.15427,2.15775,6000000.0
2008-05-23 18:26:00,2.15531,2.15783,2.15311,2.15783,6130000.0
2008-05-23 18:27:00,2.15479,2.15694,2.15133,2.15652,7130000.0
2008-05-23 18:28:00,2.15483,2.15691,2.15078,2.15683,7500000.0
2008-05-23 18:29:00,2.15443,2.15662,2.15387,2.15659,7500000.0
2008-05-23 18:30:00,2.15636,2.15884,2.15298,2.15615,16880000.0
2008-05-23 18:31:00,2.15486,2.15779,2.15486,2.15641,8500000.0
2008-05-23 18:32:00,2.15822,2.15889,2.15214,2.15601,9250000.0
2008-05-23 18:33:00,2.1547,2.15793,2.1547,2.15778,8750000.0
2008-05-23 18:34:00,2.15788,2.15814,2.1537,2.15725,9880000.0
2008-05-23 18:35:00,2.15701,2.1579,2.15158,2.15748,5130000.0
2008-05-23 18:36:00,2.1572,2.15784,2.15306,2.15784,8500000.0
2008-05-23 18:37:00,2.15687,2.15687,2.15125,2.15645,7000000.0
2008-05-23 18:38:00,2.15666,2.1575,2.15154,2.1565,10630000.0
2008-05-23 18:39:00,2.15678,2.15705,2.15221,2.15688,9750000.0
2008-05-23 18:40:00,2.15689,2.15744,2.15154,2.15744,10380000.0
2008-05-23 18:41:00,2.15629,2.15629,2.15247,2.15339,11500000.0
2008-05-23 18:42:00,2.15521,2.15656,2.15259,2.15607,8000000.0
2008-05-23 18:43:00,2.15668,2.15687,2.15237,2.15524,11880000.0
2008-05-23 18:44:00,2.15582,2.1572,2.15235,2.1572,18760000.0
2008-05-23 18:45:00,2.15686,2.15686,2.15016,2.15394,7000000.0
2008-05-23 18:46:00,2.15527,2.15527,2.14822,2.15446,9000000.0
2008-05-23 18:47:00,2.15399,2.15739,2.15233,2.15739,7630000.0
2008-05-23 18:48:00,2.15642,2.1566,2.15382,2.15382,8250000.0
2008-05-23 18:49:00,2.15735,2.15735,2.15405,2.15481,8500000.0
2008-05-23 18:50:00,2.15555,2.15647,2.15359,2.15605,11750000.0
2008-05-23 18:51:00,2.15646,2.15675,2.15136,2.15169,13500000.0
2008-05-23 18:52:00,2.15533,2.15619,2.15311,2.15619,6750000.0
2008-05-23 18:53:00,2.15578,2.15709,2.15438,2.15709,13130000.0
2008-05-23 18:54:00,2.15672,2.15672,2.1531,2.15471,14500000.0
2008-05-23 18:55:00,2.15505,2.1574,2.15115,2.15454,6250000.0
2008-05-23 18:56:00,2.15661,2.15697,2.15035,2.15386,12250000.0
2008-05-23 18:57:00,2.15369,2.15699,2.14994,2.15479,7500000.0
2008-05-23 18:58:00,2.15357,2.15644,2.15185,2.15489,13380000.0
2008-05-23 18:59:00,2.15383,2.15439,2.15107,2.15439,7500000.0
2008-05-23 19:00:00,2.15595,2.15595,2.15038,2.15586,21500000.0
2008-05-23 19:01:00,2.15581,2.15581,2.15187,2.15554,7380000.0
2008-05-23 19:02:00,2.15494,2.15741,2.15046,2.15096,14500000.0
2008-05-23 19:03:00,2.15523,2.15523,2.15257,2.1535,8500000.0
2008-05-23 19:04:00,2.15519,2.15571,2.15236,2.15415,7010000.0
2008-05-23 19:05:00,2.15613,2.15648,2.15172,2.15577,7500000.0
2008-05-23 19:06:00,2.15137,2.15584,2.15137,2.15584,11380000.0
2008-05-23 19:07:00,2.15174,2.15633,2.15174,2.15281,13000000.0
2008-05-23 19:08:00,2.15354,2.15611,2.15354,2.15596,9000000.0
2008-05-23 19:09:00,2.15759,2.15759,2.15396,2.15512,8130000.0
2008-05-23 19:10:00,2.15504,2.15642,2.15405,2.15642,7380000.0
2008-05-23 19:11:00,2.15579,2.15632,2.15147,2.15535,15000000.0
2008-05-23 19:12:00,2.15556,2.15564,2.15208,2.15564,7000000.0
2008-05-23 19:13:00,2.15593,2.15635,2.15221,2.15631,8250000.0
2008-05-23 19:14:00,2.15475,2.15718,2.15131,2.15131,9750000.0
2008-05-23 19:15:00,2.15669,2.15727,2.15059,2.15355,10500000.0
2008-05-23 19:16:00,2.15574,2.15625,2.15019,2.15318,17510000.0
2008-05-23 19:17:00,2.15217,2.15594,2.15217,2.15594,8750000.0
2008-05-23 19:18:00,2.15567,2.1569,2.15052,2.15323,20630000.0
2008-05-23 19:19:00,2.15681,2.15681,2.15088,2.15197,9750000.0
2008-05-23 19:20:00,2.15562,2.15615,2.15236,2.15413,8000000.0
2008-05-23 19:21:00,2.15741,2.15741,2.15024,2.15575,9130000.0
2008-05-23 19:22:00,2.15653,2.15653,2.15314,2.15365,7750000.0
2008-05-23 19:23:00,2.15631,2.15772,2.15359,2.15772,13750000.0
2008-05-23 19:24:00,2.15672,2.15714,2.15202,2.15714,5750000.0
2008-05-23 19:25:00,2.15217,2.15556,2.14838,2.15433,5630000.0
2008-05-23 19:26:00,2.1551,2.1564,2.15473,2.15514,5750000.0
2008-05-23 19:27:00,2.15088,2.1562,2.15088,2.1562,5250000.0
2008-05-23 19:28:00,2.15452,2.15722,2.15082,2.15484,6000000.0
2008-05-23 19:29:00,2.1551,2.15692,2.15256,2.15692,16250000.0
2008-05-23 19:30:00,2.15371,2.15734,2.15371,2.15635,9380000.0
2008-05-23 19:31:00,2.15343,2.15799,2.15343,2.15753,13880000.0
2008-05-23 19:32:00,2.15822,2.15848,2.15474,2.15848,7500000.0
2008-05-23 19:33:00,2.15846,2.1588,2.1536,2.15782,7750000.0
2008-05-23 19:34:00,2.1583,2.15868,2.15541,2.1566,11500000.0
2008-05-23 19:35:00,2.15659,2.15867,2.15438,2.15731,7380000.0
2008-05-23 19:36:00,2.15416,2.15989,2.15408,2.15989,5250000.0
2008-05-23 19:37:00,2.15884,2.15884,2.15429,2.1562,8750000.0
2008-05-23 19:38:00,2.15688,2.15798,2.15546,2.15677,7000000.0
2008-05-23 19:39:00,2.15589,2.15838,2.15534,2.15648,5250000.0
2008-05-23 19:40:00,2.1556,2.15847,2.1556,2.15847,11130000.0
2008-05-23 19:41:00,2.15869,2.15869,2.15268,2.1585,9880000.0
2008-05-23 19:42:00,2.1556,2.16072,2.1556,2.16072,7000000.0
2008-05-23 19:43:00,2.15556,2.15934,2.15556,2.15775,8000000.0
2008-05-23 19:44:00,2.15778,2.15949,2.15387,2.15641,8750000.0
2008-05-23 19:45:00,2.159,2.16006,2.15492,2.16006,12750000.0
2008-05-23 19:46:00,2.15963,2.15963,2.15696,2.15696,6000000.0
2008-05-23 19:47:00,2.1523,2.1577,2.15168,2.15168,10000000.0
2008-05-23 19:48:00,2.15739,2.15739,2.15043,2.15456,6500000.0
2008-05-23 19:49:00,2.15302,2.15655,2.15302,2.15392,5750000.0
2008-05-23 19:50:00,2.15559,2.1567,2.15147,2.1567,15130000.0
2008-05-23 19:51:00,2.15505,2.15588,2.1517,2.15585,9000000.0
2008-05-23 19:52:00,2.15406,2.15616,2.15073,2.15616,12750000.0
2008-05-23 19:53:00,2.15682,2.15682,2.15126,2.15452,9500000.0
2008-05-23 19:54:00,2.15229,2.15527,2.15009,2.15009,8750000.0
2008-05-23 19:55:00,2.1556,2.15671,2.1532,2.15671,11880000.0
2008-05-23 19:56:00,2.15678,2.15678,2.15212,2.15607,10130000.0
2008-05-23 19:57:00,2.15494,2.15651,2.1499,2.1527,17260000.0
2008-05-23 19:58:00,2.15399,2.1552,2.15202,2.15303,8380000.0
2008-05-23 19:59:00,2.15373,2.1554,2.15255,2.1554,7750000.0
2008-05-23 20:00:00,2.15454,2.15546,2.1533,2.15546,9260000.0
2008-05-23 20:01:00,2.15315,2.15523,2.14914,2.14914,8750000.0
2008-05-23 20:02:00,2.1535,2.15724,2.15338,2.15418,10750000.0
2008-05-23 20:03:00,2.15572,2.15671,2.15386,2.15643,7880000.0
2008-05-23 20:04:00,2.15392,2.15762,2.15314,2.15674,7000000.0
2008-05-23 20:05:00,2.15512,2.15715,2.15353,2.15657,10010000.0
2008-05-23 20:06:00,2.15181,2.15599,2.15071,2.15533,8880000.0
2008-05-23 20:07:00,2.1557,2.15699,2.15341,2.15649,9000000.0
2008-05-23 20:08:00,2.15492,2.15638,2.15411,2.15462,5250000.0
2008-05-23 20:09:00,2.15556,2.1569,2.15246,2.1569,12500000.0
2008-05-23 20:10:00,2.15327,2.15568,2.15274,2.1537,7130000.0
2008-05-23 20:11:00,2.15484,2.15571,2.15173,2.15559,10500000.0
2008-05-23 20:12:00,2.15571,2.15611,2.15319,2.15611,6750000.0
2008-05-23 20:13:00,2.15669,2.15675,2.14999,2.154,7010000.0
2008-05-23 20:14:00,2.1549,2.15733,2.15382,2.15697,11130000.0
2008-05-23 20:15:00,2.15677,2.15719,2.15415,2.15415,8250000.0
2008-05-23 20:16:00,2.15136,2.15711,2.15136,2.15687,8000000.0
2008-05-23 20:17:00,2.14943,2.15532,2.14907,2.14907,7000000.0
2008-05-23 20:18:00,2.15404,2.15592,2.15034,2.15427,7500000.0
2008-05-23 20:19:00,2.15409,2.15662,2.15008,2.15355,6750000.0
2008-05-23 20:20:00,2.15526,2.15782,2.15317,2.15578,10010000.0
2008-05-23 20:21:00,2.1578,2.15829,2.15464,2.15708,9000000.0
2008-05-23 20:22:00,2.15783,2.15813,2.15473,2.15473,5630000.0
2008-05-23 20:23:00,2.1554,2.15698,2.15089,2.15089,7250000.0
2008-05-23 20:24:00,2.15696,2.15822,2.15543,2.15543,10880000.0
2008-05-23 20:25:00,2.15776,2.15807,2.15411,2.15789,11750000.0
2008-05-23 20:26:00,2.15871,2.15871,2.15249,2.15489,13500000.0
2008-05-23 20:27:00,2.15733,2.15778,2.15237,2.15518,6380000.0
2008-05-23 20:28:00,2.15778,2.15812,2.15314,2.15521,9750000.0
2008-05-23 20:29:00,2.15821,2.15833,2.15625,2.15833,9750000.0
2008-05-23 20:30:00,2.15529,2.15725,2.1533,2.15714,13750000.0
2008-05-23 20:31:00,2.15863,2.15863,2.15527,2.15527,6750000.0
2008-05-23 20:32:00,2.15673,2.15825,2.15496,2.15496,8000000.0
2008-05-23 20:33:00,2.15731,2.1579,2.15351,2.15394,10000000.0
2008-05-23 20:34:00,2.15458,2.1581,2.15458,2.1581,6500000.0
2008-05-23 20:35:00,2.15599,2.15904,2.15474,2.15904,7750000.0
2008-05-23 20:36:00,2.15478,2.15829,2.1541,2.15825,6000000.0
2008-05-23 20:37:00,2.15657,2.15872,2.15375,2.15804,13000000.0
2008-05-23 20:38:00,2.15478,2.15662,2.15311,2.1565,13500000.0
2008-05-23 20:39:00,2.15412,2.15751,2.15338,2.15338,5750000.0
2008-05-23 20:40:00,2.15273,2.15679,2.1516,2.15679,12760000.0
2008-05-23 20:41:00,2.15435,2.1562,2.15346,2.15615,7250000.0
2008-05-23 20:42:00,2.15559,2.15653,2.15213,2.15653,8750000.0
2008-05-23 20:43:00,2.15581,2.15691,2.15232,2.15691,7250000.0
2008-05-23 20:44:00,2.15678,2.15678,2.15297,2.15484,10250000.0
2008-05-23 20:45:00,2.15544,2.15716,2.1544,2.15669,5250000.0
2008-05-23 20:46:00,2.15189,2.15617,2.15075,2.15603,7500000.0
2008-05-23 20:47:00,2.15682,2.15729,2.15362,2.15686,9000000.0
2008-05-23 20:48:00,2.15472,2.15647,2.15091,2.15392,5750000.0
2008-05-23 20:49:00,2.15398,2.15633,2.15206,2.15633,8000000.0
2008-05-23 20:50:00,2.15463,2.15771,2.15417,2.15417,11500000.0
2008-05-23 20:51:00,2.15031,2.15787,2.15031,2.1545,9000000.0
2008-05-23 20:52:00,2.15634,2.15666,2.1493,2.15414,11500000.0
2008-05-23 20:53:00,2.15616,2.15639,2.15138,2.15372,7000000.0
2008-05-23 20:54:00,2.15538,2.15675,2.15285,2.15626,8130000.0
2008-05-23 20:55:00,2.15324,2.1566,2.1502,2.15573,13500000.0
2008-05-23 20:56:00,2.15354,2.15677,2.15331,2.15375,5510000.0
2008-05-23 20:57:00,2.15661,2.15734,2.15397,2.15689,10500000.0
2008-05-23 20:58:00,2.15312,2.15723,2.15312,2.15723,7750000.0
2008-05-23 20:59:00,2.1564,2.1564,2.14887,2.15521,10000000.0
2008-05-23 21:00:00,2.15598,2.1568,2.15068,2.15188,7500000.0
2008-05-23 21:01:00,2.15499,2.15651,2.15055,2.15467,8250000.0
2008-05-23 21:02:00,2.15292,2.15638,2.15233,2.15233,16130000.0
2008-05-23 21:03:00,2.15702,2.15709,2.15357,2.15357,7500000.0
2008-05-23 21:04:00,2.15696,2.15696,2.15486,2.15486,4130000.0
2008-05-23 21:05:00,2.15719,2.15719,2.15416,2.1568,8630000.0
2008-05-23 21:06:00,2.15355,2.15724,2.15355,2.15526,5500000.0
2008-05-23 21:07:00,2.15664,2.15664,2.15289,2.15503,16880000.0
2008-05-23 21:08:00,2.15573,2.15679,2.15364,2.15521,12750000.0
2008-05-23 21:09:00,2.15676,2.15708,2.15294,2.15598,8380000.0
2008-05-23 21:10:00,2.1569,2.15691,2.15309,2.15329,8500000.0
2008-05-23 21:11:00,2.15547,2.15593,2.15216,2.15593,6750000.0
2008-05-23 21:12:00,2.15448,2.15513,2.14993,2.14993,5500000.0
2008-05-23 21:13:00,2.15602,2.15602,2.15135,2.15526,9260000.0
2008-05-23 21:14:00,2.15634,2.15634,2.15216,2.15216,10000000.0
2008-05-23 21:15:00,2.15436,2.15506,2.14979,2.15287,6500000.0
2008-05-23 21:16:00,2.15414,2.15562,2.15176,2.15176,6250000.0
2008-05-23 21:17:00,2.15262,2.15571,2.15078,2.15517,8000000.0
2008-05-23 21:18:00,2.15536,2.15536,2.15127,2.15249,7500000.0
2008-05-23 21:19:00,2.15436,2.15544,2.15165,2.15544,6510000.0
2008-05-23 21:20:00,2.15399,2.15518,2.15024,2.15495,10000000.0
2008-05-23 21:21:00,2.15241,2.1547,2.1509,2.15349,9130000.0
2008-05-23 21:22:00,2.14767,2.15445,2.14767,2.15424,8880000.0
2008-05-23 21:23:00,2.15301,2.15458,2.15217,2.15217,5500000.0
2008-05-23 21:24:00,2.15231,2.15408,2.15021,2.15021,7130000.0
2008-05-23 21:25:00,2.15546,2.15546,2.15113,2.15414,11250000.0
2008-05-23 21:26:00,2.15436,2.15439,2.14957,2.15388,10380000.0
2008-05-23 21:27:00,2.15275,2.15549,2.15198,2.15198,6000000.0
2008-05-23 21:28:00,2.15348,2.15542,2.1496,2.15481,8750000.0
2008-05-23 21:29:00,2.15224,2.1544,2.14988,2.15408,6250000.0
2008-05-23 21:30:00,2.15511,2.1552,2.14986,2.15371,7750000.0
2008-05-23 21:31:00,2.14976,2.15502,2.14907,2.14976,9750000.0
2008-05-23 21:32:00,2.15009,2.1553,2.15009,2.15495,5880000.0
2008-05-23 21:33:00,2.15211,2.15637,2.15204,2.15558,5500000.0
2008-05-23 21:34:00,2.15454,2.15509,2.15084,2.15231,8000000.0
2008-05-23 21:35:00,2.14798,2.15478,2.14798,2.15223,8750000.0
2008-05-23 21:36:00,2.15337,2.1545,2.15301,2.1545,7500000.0
2008-05-23 21:37:00,2.15337,2.15502,2.1498,2.15502,6750000.0
2008-05-23 21:38:00,2.15354,2.1547,2.152,2.15269,7500000.0
2008-05-23 21:39:00,2.15279,2.15616,2.1527,2.15565,11000000.0
2008-05-23 21:40:00,2.15458,2.15549,2.1523,2.15549,8000000.0
2008-05-23 21:41:00,2.15307,2.15513,2.15113,2.15113,8500000.0
2008-05-23 21:42:00,2.15433,2.15505,2.15326,2.15329,8750000.0
2008-05-23 21:43:00,2.15531,2.15598,2.15347,2.15477,9000000.0
2008-05-23 21:44:00,2.15543,2.15543,2.15207,2.15207,8000000.0
2008-05-23 21:45:00,2.15308,2.15573,2.15308,2.15411,10130000.0
2008-05-23 21:46:00,2.15403,2.15528,2.15187,2.15415,9000000.0
2008-05-23 21:47:00,2.15333,2.15546,2.15265,2.15535,7500000.0
2008-05-23 21:48:00,2.15305,2.15534,2.15019,2.15345,9750000.0
2008-05-23 21:49:00,2.15309,2.15528,2.15055,2.15055,5500000.0
2008-05-23 21:50:00,2.15321,2.15495,2.15258,2.15416,5880000.0
2008-05-23 21:51:00,2.1522,2.15435,2.1522,2.1535,10130000.0
2008-05-23 21:52:00,2.15187,2.15474,2.15068,2.15334,6000000.0
2008-05-23 21:53:00,2.15447,2.15554,2.15185,2.15201,7630000.0
2008-05-23 21:54:00,2.1516,2.15498,2.1516,2.15488,9250000.0
2008-05-23 21:55:00,2.15079,2.15531,2.15001,2.15001,13250000.0
2008-05-23 21:56:00,2.15562,2.15562,2.14948,2.14948,5250000.0
2008-05-23 21:57:00,2.15398,2.15622,2.15259,2.15339,8250000.0
2008-05-23 21:58:00,2.1548,2.1548,2.15146,2.15262,6000000.0
2008-05-23 21:59:00,2.15371,2.15558,2.15068,2.15068,8750000.0
2008-05-23 22:00:00,2.15409,2.15582,2.15248,2.15582,6880000.0
2008-05-23 22:01:00,2.15176,2.15568,2.15112,2.15568,5750000.0
2008-05-23 22:02:00,2.15425,2.15593,2.15086,2.1537,6250000.0
2008-05-23 22:03:00,2.15282,2.1558,2.15203,2.1558,10880000.0
2008-05-23 22:04:00,2.15297,2.15631,2.15297,2.154,6750000.0
2008-05-23 22:05:00,2.15378,2.15531,2.15011,2.15011,6000000.0
2008-05-23 22:06:00,2.15235,2.1559,2.15207,2.1559,10250000.0
2008-05-23 22:07:00,2.15464,2.15592,2.15251,2.15471,6510000.0
2008-05-23 22:08:00,2.15367,2.15572,2.1534,2.15459,6250000.0
2008-05-23 22:09:00,2.15154,2.15523,2.15091,2.15201,11000000.0
2008-05-23 22:10:00,2.15453,2.15641,2.15082,2.1545,11000000.0
2008-05-23 22:11:00,2.15311,2.15677,2.15311,2.1534,5500000.0
2008-05-23 22:12:00,2.15199,2.15452,2.15199,2.1543,5500000.0
2008-05-23 22:13:00,2.15261,2.15691,2.15261,2.15691,7750000.0
2008-05-23 22:14:00,2.15487,2.15626,2.1525,2.1525,5250000.0
2008-05-23 22:15:00,2.15343,2.15692,2.15343,2.15419,8750000.0
2008-05-23 22:16:00,2.15681,2.15681,2.15348,2.15507,7750000.0
2008-05-23 22:17:00,2.15529,2.15594,2.14986,2.1551,9630000.0
2008-05-23 22:18:00,2.15414,2.15414,2.15343,2.15343,3630000.0
2008-05-23 22:19:00,2.15321,2.15706,2.15316,2.15316,5250000.0
2008-05-23 22:21:00,2.15719,2.15719,2.15494,2.15612,6000000.0
2008-05-23 22:22:00,2.1547,2.15493,2.1513,2.15425,9000000.0
2008-05-23 22:23:00,2.1567,2.1567,2.15127,2.15187,7510000.0
2008-05-23 22:24:00,2.15438,2.15688,2.15262,2.15688,6000000.0
2008-05-23 22:26:00,2.15732,2.15732,2.15507,2.15731,8630000.0
2008-05-23 22:27:00,2.15416,2.15681,2.15215,2.15301,10250000.0
2008-05-23 22:28:00,2.15496,2.15504,2.15247,2.15247,10000000.0
2008-05-23 22:29:00,2.15368,2.15634,2.15271,2.1547,8750000.0
2008-05-23 22:30:00,2.15398,2.15631,2.15212,2.15631,7000000.0
2008-05-23 22:31:00,2.15661,2.15821,2.15266,2.15697,8750000.0
2008-05-23 22:32:00,2.1549,2.15765,2.1549,2.15765,7750000.0
2008-05-23 22:33:00,2.15636,2.1582,2.15533,2.15683,9250000.0
2008-05-23 22:34:00,2.1557,2.1567,2.15433,2.1567,8250000.0
2008-05-23 22:35:00,2.1571,2.15727,2.15371,2.15704,6500000.0
2008-05-23 22:36:00,2.1572,2.15761,2.15468,2.15626,5880000.0
2008-05-23 22:37:00,2.15797,2.15946,2.1529,2.1529,11750000.0
2008-05-23 22:38:00,2.15605,2.15746,2.15209,2.15484,6000000.0
2008-05-23 22:39:00,2.15352,2.15569,2.15229,2.15229,7380000.0
2008-05-23 22:40:00,2.15675,2.15715,2.15521,2.15656,5380000.0
2008-05-23 22:41:00,2.158,2.15833,2.15638,2.15833,5750000.0
2008-05-23 22:42:00,2.1568,2.15716,2.15211,2.15211,5750000.0
2008-05-23 22:43:00,2.14831,2.15548,2.14831,2.15476,8000000.0
2008-05-23 22:44:00,2.1552,2.15691,2.15021,2.15691,8000000.0
2008-05-23 22:45:00,2.15558,2.15666,2.15329,2.1558,9750000.0
2008-05-23 22:46:00,2.15741,2.15776,2.1517,2.15517,10000000.0
2008-05-23 22:47:00,2.1566,2.15695,2.15154,2.15687,7750000.0
2008-05-23 22:48:00,2.15506,2.15804,2.15505,2.15782,10000000.0
2008-05-23 22:49:00,2.15681,2.15698,2.153,2.153,6000000.0
2008-05-23 22:50:00,2.15665,2.1575,2.15345,2.15598,9130000.0
2008-05-23 22:51:00,2.15391,2.15837,2.15288,2.15837,11130000.0
2008-05-23 22:52:00,2.15324,2.15724,2.15295,2.15724,5500000.0
2008-05-23 22:53:00,2.15664,2.15791,2.15355,2.15511,5630000.0
2008-05-23 22:54:00,2.15692,2.15762,2.15556,2.15595,9500000.0
2008-05-23 22:55:00,2.15589,2.15606,2.15374,2.15375,6250000.0
2008-05-23 22:56:00,2.15657,2.15791,2.15231,2.15791,7500000.0
2008-05-23 22:57:00,2.15626,2.15822,2.15327,2.15593,5130000.0
2008-05-23 22:58:00,2.15734,2.15734,2.15027,2.15289,8500000.0
2008-05-23 22:59:00,2.15675,2.15675,2.15438,2.15512,6750000.0
2008-05-25 23:00:00,2.15411,2.15742,2.15102,2.15742,11750000.0
2008-05-25 23:02:00,2.1575,2.15752,2.15397,2.15752,8250000.0
2008-05-25 23:03:00,2.15752,2.15817,2.15427,2.15752,13750000.0
2008-05-25 23:05:00,2.15721,2.15721,2.15721,2.15721,1750000.0
2008-05-25 23:06:00,2.15378,2.15745,2.15378,2.15741,8500000.0
2008-05-25 23:08:00,2.15742,2.15803,2.15457,2.15788,8000000.0
2008-05-25 23:10:00,2.15768,2.15768,2.15558,2.15558,8500000.0
2008-05-25 23:11:00,2.15749,2.15749,2.15749,2.15749,750000.0
2008-05-25 23:13:00,2.15694,2.15798,2.15423,2.15798,7880000.0
2008-05-25 23:14:00,2.15568,2.1576,2.15317,2.15552,6500000.0
2008-05-25 23:16:00,2.15402,2.15765,2.15402,2.15742,7250000.0
2008-05-25 23:17:00,2.15762,2.15782,2.15577,2.15782,5880000.0
2008-05-25 23:19:00,2.15751,2.15783,2.15432,2.15751,7750000.0
2008-05-25 23:21:00,2.15503,2.15763,2.15503,2.15763,6000000.0
2008-05-25 23:22:00,2.15733,2.15743,2.15375,2.15702,9500000.0
2008-05-25 23:24:00,2.15652,2.15652,2.15257,2.15638,14500000.0
2008-05-25 23:25:00,2.15686,2.15758,2.15388,2.15518,12000000.0
2008-05-25 23:27:00,2.15725,2.15725,2.15607,2.15664,4880000.0
2008-05-25 23:28:00,2.15693,2.15702,2.15353,2.15572,6130000.0
2008-05-25 23:30:00,2.15472,2.15859,2.15472,2.1575,10500000.0
2008-05-25 23:31:00,2.15428,2.15591,2.15278,2.15407,8510000.0
2008-05-25 23:32:00,2.15638,2.15722,2.15347,2.15518,7250000.0
2008-05-25 23:33:00,2.15713,2.15763,2.15291,2.15702,8000000.0
2008-05-25 23:34:00,2.15649,2.15649,2.15176,2.15584,9630000.0
2008-05-25 23:35:00,2.15691,2.15723,2.15417,2.15608,12130000.0
2008-05-25 23:36:00,2.15713,2.15742,2.15382,2.15675,11130000.0
2008-05-25 23:38:00,2.15701,2.15705,2.15613,2.15705,6380000.0
2008-05-25 23:39:00,2.15355,2.15742,2.15355,2.15672,9130000.0
2008-05-25 23:41:00,2.15701,2.15748,2.15355,2.15737,5250000.0
2008-05-25 23:42:00,2.15563,2.15661,2.15214,2.1561,6880000.0
2008-05-25 23:43:00,2.15675,2.15703,2.15509,2.15703,6880000.0
2008-05-25 23:44:00,2.15685,2.15709,2.15357,2.15357,5750000.0
2008-05-25 23:46:00,2.15653,2.15827,2.15653,2.15782,5750000.0
2008-05-25 23:47:00,2.1578,2.15798,2.15462,2.15782,7750000.0
2008-05-25 23:49:00,2.15627,2.15791,2.1542,2.15791,5500000.0
2008-05-25 23:50:00,2.15698,2.15698,2.15245,2.15697,7000000.0
2008-05-25 23:51:00,2.15694,2.15694,2.1517,2.15571,7500000.0
2008-05-25 23:52:00,2.1578,2.15832,2.15427,2.15782,15500000.0
2008-05-25 23:54:00,2.15802,2.15855,2.15628,2.15782,8000000.0
2008-05-25 23:55:00,2.15768,2.15863,2.15766,2.15766,7500000.0
2008-05-25 23:56:00,2.15633,2.15633,2.15203,2.15203,6000000.0
2008-05-25 23:57:00,2.15669,2.158,2.1536,2.15768,9000000.0
2008-05-25 23:58:00,2.15757,2.15772,2.15408,2.15688,9000000.0
2008-05-26 00:00:00,2.15694,2.15728,2.15567,2.15567,10000000.0
2008-05-26 00:01:00,2.15935,2.16435,2.1542,2.1542,7000000.0
2008-05-26 00:02:00,2.15592,2.15728,2.15592,2.15726,11630000.0
2008-05-26 00:03:00,2.15382,2.15749,2.15319,2.15555,10380000.0
2008-05-26 00:04:00,2.15465,2.15659,2.15438,2.15625,11250000.0
2008-05-26 00:05:00,2.15728,2.15728,2.14954,2.1557,13750000.0
2008-05-26 00:06:00,2.15781,2.15996,2.15425,2.15853,8750000.0
2008-05-26 00:07:00,2.15363,2.15683,2.15249,2.15683,8250000.0
2008-05-26 00:08:00,2.15682,2.15979,2.15532,2.15817,12390000.0
2008-05-26 00:09:00,2.15728,2.15878,2.15593,2.15829,10500000.0
2008-05-26 00:10:00,2.1585,2.15915,2.155,2.15524,8000000.0
2008-05-26 00:11:00,2.15762,2.15859,2.15429,2.15825,16250000.0
2008-05-26 00:12:00,2.15815,2.15843,2.15738,2.15832,7760000.0
2008-05-26 00:14:00,2.15721,2.15753,2.15229,2.15753,8630000.0
2008-05-26 00:15:00,2.15775,2.15814,2.15651,2.15742,6630000.0
2008-05-26 00:16:00,2.1546,2.15835,2.1546,2.15557,6500000.0
2008-05-26 00:17:00,2.15809,2.15878,2.1545,2.15637,6250000.0
2008-05-26 00:19:00,2.15832,2.15832,2.15652,2.15652,6000000.0
2008-05-26 00:20:00,2.15662,2.15902,2.15552,2.15552,9000000.0
2008-05-26 00:22:00,2.15784,2.15803,2.15739,2.15803,5500000.0
2008-05-26 00:23:00,2.1588,2.15892,2.15643,2.15707,8750000.0
2008-05-26 00:24:00,2.15806,2.15832,2.1559,2.15799,9130000.0
2008-05-26 00:25:00,2.15865,2.16033,2.15583,2.15583,7250000.0
2008-05-26 00:27:00,2.15578,2.15895,2.15496,2.15747,12890000.0
2008-05-26 00:28:00,2.15922,2.15962,2.15698,2.15921,8640000.0
2008-05-26 00:30:00,2.15923,2.16089,2.15522,2.15902,8750000.0
2008-05-26 00:31:00,2.15603,2.15968,2.15517,2.15962,9500000.0
2008-05-26 00:32:00,2.15934,2.15934,2.15526,2.15825,11750000.0
2008-05-26 00:33:00,2.15772,2.15952,2.15763,2.15917,9250000.0
2008-05-26 00:34:00,2.15878,2.15912,2.15455,2.15871,6000000.0
2008-05-26 00:35:00,2.15893,2.15924,2.15505,2.15864,5750000.0
2008-05-26 00:36:00,2.15841,2.15941,2.15587,2.15867,6500000.0
2008-05-26 00:37:00,2.15864,2.15978,2.15739,2.15978,7250000.0
2008-05-26 00:39:00,2.15694,2.15878,2.154,2.154,6250000.0
2008-05-26 00:40:00,2.1586,2.1586,2.15449,2.15815,5750000.0
2008-05-26 00:41:00,2.15903,2.15923,2.15621,2.15833,6130000.0
2008-05-26 00:42:00,2.15958,2.16002,2.15618,2.15979,6750000.0
2008-05-26 00:43:00,2.1534,2.15868,2.1534,2.15868,8260000.0
2008-05-26 00:44:00,2.15324,2.1592,2.15324,2.15829,5250000.0
2008-05-26 00:45:00,2.1579,2.15889,2.15451,2.15889,10000000.0
2008-05-26 00:46:00,2.1589,2.15903,2.15611,2.15673,11130000.0
2008-05-26 00:47:00,2.15923,2.15973,2.15744,2.15907,8500000.0
2008-05-26 00:48:00,2.15536,2.15935,2.15536,2.1587,5500000.0
2008-05-26 00:49:00,2.15813,2.15939,2.15782,2.1591,5250000.0
2008-05-26 00:50:00,2.15782,2.15912,2.15455,2.15845,8000000.0
2008-05-26 00:51:00,2.15885,2.15885,2.155,2.15813,11130000.0
2008-05-26 00:52:00,2.15767,2.15767,2.1541,2.15762,7750000.0
2008-05-26 00:53:00,2.15852,2.15852,2.15285,2.15438,14250000.0
2008-05-26 00:54:00,2.15733,2.15758,2.15547,2.15743,8630000.0
2008-05-26 00:55:00,2.15524,2.15811,2.15484,2.15484,7250000.0
2008-05-26 00:56:00,2.15717,2.15774,2.15345,2.1572,9130000.0
2008-05-26 00:57:00,2.15689,2.15768,2.15648,2.15768,5880000.0
2008-05-26 00:58:00,2.15745,2.15745,2.1546,2.15524,9510000.0
2008-05-26 00:59:00,2.15839,2.15839,2.15602,2.15662,8750000.0
2008-05-26 01:00:00,2.15719,2.15719,2.15087,2.15348,5500000.0
2008-05-26 01:01:00,2.15629,2.15686,2.15592,2.15686,10750000.0
2008-05-26 01:02:00,2.15385,2.15696,2.15282,2.15539,10750000.0
2008-05-26 01:03:00,2.15649,2.15657,2.15043,2.15607,12760000.0
2008-05-26 01:04:00,2.1552,2.15697,2.15081,2.15418,13250000.0
2008-05-26 01:06:00,2.15669,2.15684,2.15543,2.15684,9500000.0
2008-05-26 01:07:00,2.1568,2.1568,2.15303,2.15428,12500000.0
2008-05-26 01:08:00,2.15547,2.15581,2.15285,2.15524,6760000.0
2008-05-26 01:09:00,2.15499,2.1558,2.15151,2.15566,5500000.0
2008-05-26 01:10:00,2.15582,2.15658,2.15461,2.15634,7000000.0
2008-05-26 01:11:00,2.15535,2.15541,2.15193,2.15363,6380000.0
2008-05-26 01:12:00,2.15525,2.15637,2.15372,2.15637,6760000.0
2008-05-26 01:13:00,2.15495,2.15507,2.1491,2.15507,7880000.0
2008-05-26 01:14:00,2.15469,2.15573,2.15167,2.15464,7750000.0
2008-05-26 01:15:00,2.15427,2.15642,2.15114,2.15595,10130000.0
2008-05-26 01:16:00,2.15422,2.1559,2.15048,2.15527,12250000.0
2008-05-26 01:17:00,2.15677,2.15677,2.15229,2.15418,8880000.0
2008-05-26 01:18:00,2.15035,2.15679,2.15035,2.15679,7500000.0
2008-05-26 01:19:00,2.15681,2.15722,2.15518,2.15665,8500000.0
2008-05-26 01:20:00,2.15539,2.15682,2.15333,2.15659,10510000.0
2008-05-26 01:21:00,2.15619,2.1571,2.15459,2.15459,9750000.0
2008-05-26 01:22:00,2.1537,2.15762,2.15183,2.15183,11510000.0
2008-05-26 01:23:00,2.156,2.156,2.15037,2.15304,13250000.0
2008-05-26 01:24:00,2.15149,2.15559,2.15078,2.15078,7380000.0
2008-05-26 01:25:00,2.15588,2.15832,2.15258,2.15415,11000000.0
2008-05-26 01:26:00,2.15691,2.15691,2.15157,2.1558,6250000.0
2008-05-26 01:27:00,2.15308,2.1565,2.15166,2.15494,7630000.0
2008-05-26 01:28:00,2.15694,2.15694,2.15278,2.15481,6250000.0
2008-05-26 01:29:00,2.15686,2.15734,2.15456,2.15456,14380000.0
2008-05-26 01:30:00,2.15261,2.15575,2.15073,2.15463,7880000.0
2008-05-26 01:31:00,2.15286,2.15652,2.15234,2.15605,10000000.0
2008-05-26 01:32:00,2.15605,2.15629,2.15446,2.15621,5750000.0
2008-05-26 01:33:00,2.15642,2.15642,2.15372,2.15386,3630000.0
2008-05-26 01:34:00,2.15652,2.15709,2.15004,2.15709,7880000.0
2008-05-26 01:36:00,2.15434,2.15434,2.15192,2.15192,7250000.0
2008-05-26 01:37:00,2.15575,2.1566,2.1501,2.15582,13130000.0
2008-05-26 01:39:00,2.15721,2.15721,2.15256,2.15507,5750000.0
2008-05-26 01:40:00,2.15484,2.15584,2.15402,2.15584,10250000.0
2008-05-26 01:41:00,2.15661,2.15661,2.15226,2.15226,5500000.0
2008-05-26 01:42:00,2.15578,2.15654,2.15254,2.15527,6250000.0
2008-05-26 01:43:00,2.15525,2.15599,2.15147,2.15447,6250000.0
2008-05-26 01:44:00,2.1545,2.15631,2.15375,2.15375,7750000.0
2008-05-26 01:45:00,2.15516,2.15603,2.15216,2.15216,8250000.0
2008-05-26 01:46:00,2.15258,2.15597,2.15188,2.15448,13000000.0
2008-05-26 01:47:00,2.15455,2.15568,2.15253,2.15467,12500000.0
2008-05-26 01:48:00,2.15572,2.15621,2.15199,2.15381,13000000.0
2008-05-26 01:49:00,2.15625,2.15625,2.15418,2.15593,8250000.0
2008-05-26 01:50:00,2.1517,2.15544,2.1517,2.15515,9000000.0
2008-05-26 01:51:00,2.15559,2.15559,2.15312,2.15437,15500000.0
2008-05-26 01:52:00,2.15269,2.15589,2.15269,2.15353,13500000.0
2008-05-26 01:53:00,2.1556,2.15618,2.1525,2.1525,11500000.0
2008-05-26 01:54:00,2.15655,2.15655,2.15412,2.15527,10500000.0
2008-05-26 01:55:00,2.15426,2.15635,2.15091,2.15635,16130000.0
2008-05-26 01:56:00,2.15354,2.15494,2.15198,2.15394,10000000.0
2008-05-26 01:57:00,2.15473,2.15544,2.15354,2.15503,14500000.0
2008-05-26 01:58:00,2.15547,2.15565,2.15292,2.15456,7750000.0
2008-05-26 02:00:00,2.15636,2.15636,2.15318,2.15495,5500000.0
2008-05-26 02:01:00,2.15478,2.15499,2.1528,2.15475,8000000.0
2008-05-26 02:02:00,2.1555,2.15557,2.15319,2.15516,13380000.0
2008-05-26 02:03:00,2.15359,2.15517,2.15198,2.15431,7880000.0
2008-05-26 02:04:00,2.15351,2.15427,2.14881,2.15427,14250000.0
2008-05-26 02:05:00,2.15355,2.15513,2.15106,2.15488,15500000.0
2008-05-26 02:06:00,2.15419,2.15569,2.15226,2.15239,12250000.0
2008-05-26 02:07:00,2.15328,2.15415,2.15207,2.15256,11000000.0
2008-05-26 02:08:00,2.1535,2.15393,2.15085,2.15287,8630000.0
2008-05-26 02:09:00,2.15398,2.1547,2.14987,2.14987,8500000.0
2008-05-26 02:10:00,2.15281,2.15506,2.15281,2.15506,5500000.0
2008-05-26 02:11:00,2.15497,2.15497,2.14931,2.15482,10130000.0
2008-05-26 02:12:00,2.15429,2.15525,2.15184,2.15499,14250000.0
2008-05-26 02:13:00,2.15214,2.15499,2.14993,2.15325,19750000.0
2008-05-26 02:14:00,2.15223,2.15413,2.1515,2.1515,11000000.0
2008-05-26 02:15:00,2.15491,2.15567,2.15446,2.1546,7750000.0
2008-05-26 02:16:00,2.15317,2.1548,2.15095,2.15442,7000000.0
2008-05-26 02:18:00,2.1524,2.15601,2.1524,2.15348,6000000.0
2008-05-26 02:19:00,2.15228,2.15464,2.15051,2.15464,8880000.0
2008-05-26 02:20:00,2.1535,2.15443,2.14965,2.15443,5500000.0
2008-05-26 02:21:00,2.15306,2.15383,2.15139,2.15228,8000000.0
2008-05-26 02:22:00,2.15399,2.15399,2.14736,2.15296,15510000.0
2008-05-26 02:23:00,2.1502,2.15418,2.1502,2.15227,7000000.0
2008-05-26 02:24:00,2.15353,2.15401,2.14749,2.14749,5500000.0
2008-05-26 02:25:00,2.15496,2.15496,2.1484,2.15301,6380000.0
2008-05-26 02:26:00,2.15222,2.15419,2.15222,2.15419,4000000.0
2008-05-26 02:27:00,2.15389,2.15413,2.15223,2.15394,8880000.0
2008-05-26 02:28:00,2.15359,2.15375,2.1497,2.15226,10130000.0
2008-05-26 02:29:00,2.15256,2.15321,2.14792,2.14997,8750000.0
2008-05-26 02:30:00,2.15089,2.1547,2.15089,2.15434,13000000.0
2008-05-26 02:31:00,2.15281,2.15432,2.15167,2.15432,8500000.0
2008-05-26 02:32:00,2.15093,2.15273,2.14766,2.15126,10250000.0
2008-05-26 02:33:00,2.15469,2.15469,2.14989,2.15373,7130000.0
2008-05-26 02:34:00,2.1515,2.15483,2.14897,2.15439,8500000.0
2008-05-26 02:35:00,2.15076,2.15441,2.15076,2.15111,7130000.0
2008-05-26 02:36:00,2.15399,2.15473,2.14901,2.15292,13130000.0
2008-05-26 02:37:00,2.14916,2.15462,2.14916,2.15068,12640000.0
2008-05-26 02:38:00,2.15118,2.15483,2.15082,2.15466,9630000.0
2008-05-26 02:39:00,2.15493,2.15502,2.15024,2.15183,18250000.0
2008-05-26 02:40:00,2.15532,2.15557,2.15323,2.15489,8750000.0
2008-05-26 02:41:00,2.15493,2.15493,2.15042,2.15042,8250000.0
2008-05-26 02:42:00,2.15514,2.15514,2.14968,2.1522,7250000.0
2008-05-26 02:43:00,2.15475,2.15475,2.15042,2.15446,12510000.0
2008-05-26 02:44:00,2.15484,2.15496,2.15012,2.15415,5750000.0
2008-05-26 02:45:00,2.15458,2.15486,2.15091,2.15234,3380000.0
2008-05-26 02:46:00,2.15359,2.15406,2.15002,2.15405,8750000.0
2008-05-26 02:47:00,2.15308,2.15427,2.15213,2.15418,8500000.0
2008-05-26 02:48:00,2.15429,2.15429,2.15254,2.15254,2500000.0
2008-05-26 02:49:00,2.15531,2.15531,2.15313,2.1541,8260000.0
2008-05-26 02:50:00,2.15482,2.15482,2.14839,2.15207,5250000.0
2008-05-26 02:51:00,2.15361,2.15361,2.14972,2.15212,7750000.0
2008-05-26 02:52:00,2.1524,2.15497,2.15161,2.15471,10130000.0
2008-05-26 02:53:00,2.15351,2.15423,2.15224,2.15224,9260000.0
2008-05-26 02:54:00,2.15376,2.15464,2.14901,2.15464,8880000.0
2008-05-26 02:55:00,2.15514,2.1556,2.14893,2.15469,16130000.0
2008-05-26 02:56:00,2.15508,2.15528,2.14945,2.15528,13000000.0
2008-05-26 02:57:00,2.1543,2.1543,2.14906,2.14906,8630000.0
2008-05-26 02:58:00,2.15562,2.15562,2.1521,2.1521,8250000.0
2008-05-26 02:59:00,2.15188,2.15475,2.14726,2.15475,6510000.0
2008-05-26 03:00:00,2.1553,2.1553,2.15246,2.15311,8250000.0
2008-05-26 03:01:00,2.15336,2.15521,2.15173,2.15289,10250000.0
2008-05-26 03:02:00,2.15528,2.15543,2.15459,2.15512,5250000.0
2008-05-26 03:03:00,2.15562,2.15562,2.15052,2.15484,9880000.0
2008-05-26 03:04:00,2.15201,2.15511,2.15159,2.15368,9250000.0
2008-05-26 03:05:00,2.15538,2.15538,2.15125,2.15514,6500000.0
2008-05-26 03:06:00,2.15321,2.15609,2.15184,2.15588,14640000.0
2008-05-26 03:07:00,2.15521,2.15521,2.15197,2.15506,5500000.0
2008-05-26 03:08:00,2.15502,2.15552,2.15147,2.155,12130000.0
2008-05-26 03:09:00,2.15546,2.15546,2.15151,2.15431,6250000.0
2008-05-26 03:10:00,2.15425,2.15443,2.15193,2.15193,5250000.0
2008-05-26 03:11:00,2.1547,2.1547,2.1496,2.1496,8250000.0
2008-05-26 03:12:00,2.15525,2.15554,2.15068,2.15233,8500000.0
2008-05-26 03:13:00,2.15321,2.15576,2.15113,2.15517,9750000.0
2008-05-26 03:14:00,2.15531,2.15598,2.15189,2.15461,12500000.0
2008-05-26 03:15:00,2.15453,2.15472,2.14642,2.14642,5500000.0
2008-05-26 03:16:00,2.15533,2.15533,2.15094,2.15094,6880000.0
2008-05-26 03:17:00,2.15496,2.15546,2.1519,2.15529,7250000.0
2008-05-26 03:18:00,2.15456,2.15492,2.15168,2.15479,6250000.0
2008-05-26 03:19:00,2.15462,2.15469,2.14986,2.15469,5500000.0
2008-05-26 03:20:00,2.15015,2.1549,2.14948,2.15058,6000000.0
2008-05-26 03:21:00,2.15591,2.15722,2.15347,2.15515,8380000.0
2008-05-26 03:22:00,2.15514,2.15514,2.15149,2.15441,7130000.0
2008-05-26 03:24:00,2.15535,2.15535,2.15158,2.15255,5500000.0
2008-05-26 03:25:00,2.15526,2.15526,2.14956,2.15414,7000000.0
2008-05-26 03:26:00,2.15421,2.15421,2.15016,2.15016,7750000.0
2008-05-26 03:27:00,2.15468,2.15552,2.15173,2.15538,12750000.0
2008-05-26 03:28:00,2.15553,2.15553,2.14984,2.15094,7500000.0
2008-05-26 03:29:00,2.15422,2.15531,2.15066,2.15522,12880000.0
2008-05-26 03:30:00,2.15537,2.15537,2.14818,2.15268,17380000.0
2008-05-26 03:31:00,2.15404,2.15472,2.15143,2.15459,8880000.0
2008-05-26 03:32:00,2.15369,2.1538,2.14854,2.14896,11010000.0
2008-05-26 03:33:00,2.154,2.1542,2.15181,2.15181,6750000.0
2008-05-26 03:34:00,2.14951,2.15442,2.14951,2.15406,9250000.0
2008-05-26 03:35:00,2.15477,2.15492,2.15224,2.15452,6750000.0
2008-05-26 03:36:00,2.15289,2.15478,2.15135,2.15263,8880000.0
2008-05-26 03:37:00,2.15453,2.15553,2.15332,2.15549,7880000.0
2008-05-26 03:38:00,2.155,2.15566,2.14993,2.15566,5750000.0
2008-05-26 03:39:00,2.15283,2.15666,2.15253,2.15292,9250000.0
2008-05-26 03:40:00,2.15441,2.15722,2.15392,2.15722,6000000.0
2008-05-26 03:41:00,2.15587,2.15659,2.15348,2.15638,5500000.0
2008-05-26 03:42:00,2.15407,2.1567,2.15119,2.15413,7750000.0
2008-05-26 03:43:00,2.15474,2.15695,2.15292,2.15292,6250000.0
2008-05-26 03:44:00,2.1574,2.1574,2.15518,2.1574,6880000.0
2008-05-26 03:45:00,2.15742,2.15742,2.15103,2.15739,8130000.0
2008-05-26 03:46:00,2.15705,2.15767,2.15486,2.15498,6500000.0
2008-05-26 03:47:00,2.15531,2.15725,2.15427,2.15725,8500000.0
2008-05-26 03:48:00,2.1572,2.1577,2.15263,2.15707,12500000.0
2008-05-26 03:49:00,2.15742,2.15782,2.15387,2.15422,11500000.0
2008-05-26 03:50:00,2.15738,2.15795,2.15403,2.15403,7750000.0
2008-05-26 03:51:00,2.15772,2.15887,2.15359,2.15545,12250000.0
2008-05-26 03:52:00,2.15731,2.15833,2.1536,2.15497,11630000.0
2008-05-26 03:53:00,2.15579,2.15869,2.15338,2.15781,8750000.0
2008-05-26 03:54:00,2.15664,2.15761,2.14987,2.15745,17750000.0
2008-05-26 03:55:00,2.15773,2.15773,2.15486,2.1556,10000000.0
2008-05-26 03:56:00,2.15746,2.15759,2.1526,2.1526,8630000.0
2008-05-26 03:57:00,2.15842,2.15842,2.1554,2.1554,13380000.0
2008-05-26 03:58:00,2.15558,2.15957,2.15558,2.15795,8630000.0
2008-05-26 03:59:00,2.1578,2.15901,2.15654,2.15729,8250000.0
2008-05-26 04:00:00,2.15659,2.15841,2.15448,2.15841,11250000.0
2008-05-26 04:01:00,2.15846,2.15878,2.15564,2.15878,9250000.0
2008-05-26 04:02:00,2.15946,2.16057,2.1554,2.15722,13630000.0
2008-05-26 04:03:00,2.15368,2.16003,2.15368,2.16003,5500000.0
2008-05-26 04:04:00,2.15831,2.15998,2.15725,2.15901,6250000.0
2008-05-26 04:05:00,2.15703,2.15946,2.15518,2.15639,10000000.0
2008-05-26 04:06:00,2.15621,2.15854,2.15294,2.15798,10380000.0
2008-05-26 04:07:00,2.15711,2.15955,2.15372,2.15721,18000000.0
2008-05-26 04:08:00,2.15839,2.15977,2.15408,2.15977,5250000.0
2008-05-26 04:09:00,2.15921,2.15921,2.15345,2.15848,9380000.0
2008-05-26 04:10:00,2.15698,2.15778,2.15348,2.15513,6000000.0
2008-05-26 04:11:00,2.1577,2.1577,2.15575,2.1561,6000000.0
2008-05-26 04:12:00,2.15845,2.15913,2.15547,2.15913,8750000.0
2008-05-26 04:13:00,2.1592,2.1592,2.15685,2.15752,5750000.0
2008-05-26 04:14:00,2.15714,2.15895,2.15415,2.15852,6500000.0
2008-05-26 04:15:00,2.15512,2.15842,2.15512,2.15767,6260000.0
2008-05-26 04:16:00,2.15858,2.15858,2.15532,2.15712,5880000.0
2008-05-26 04:17:00,2.15946,2.16114,2.15547,2.1566,7250000.0
2008-05-26 04:18:00,2.15886,2.15886,2.15331,2.15653,5250000.0
2008-05-26 04:19:00,2.15888,2.15888,2.15681,2.15757,8250000.0
2008-05-26 04:20:00,2.15656,2.15914,2.15578,2.15578,9130000.0
2008-05-26 04:21:00,2.15956,2.15963,2.15697,2.15818,6380000.0
2008-05-26 04:22:00,2.15798,2.15913,2.15554,2.15908,14250000.0
2008-05-26 04:23:00,2.15908,2.15916,2.15423,2.15657,7880000.0
2008-05-26 04:24:00,2.15863,2.15981,2.15588,2.15692,10000000.0
2008-05-26 04:25:00,2.15897,2.15937,2.15328,2.15898,7630000.0
2008-05-26 04:26:00,2.15663,2.15672,2.15217,2.15588,5880000.0
2008-05-26 04:27:00,2.15712,2.1596,2.1554,2.15815,5000000.0
2008-05-26 04:28:00,2.15745,2.15918,2.15462,2.15731,12250000.0
2008-05-26 04:29:00,2.15686,2.15686,2.15279,2.15279,10250000.0
2008-05-26 04:30:00,2.15952,2.15952,2.15817,2.15873,6000000.0
2008-05-26 04:31:00,2.15687,2.15887,2.15554,2.15854,5880000.0
2008-05-26 04:32:00,2.1573,2.15867,2.15671,2.15867,6130000.0
2008-05-26 04:33:00,2.15555,2.15922,2.15555,2.15818,7380000.0
2008-05-26 04:34:00,2.15696,2.15927,2.15558,2.15862,9750000.0
2008-05-26 04:35:00,2.15838,2.15918,2.15535,2.15918,8000000.0
2008-05-26 04:36:00,2.15901,2.15964,2.15294,2.15731,7000000.0
2008-05-26 04:37:00,2.15843,2.15927,2.1552,2.15927,7750000.0
2008-05-26 04:38:00,2.15853,2.15919,2.15652,2.15701,9000000.0
2008-05-26 04:39:00,2.15844,2.15951,2.15558,2.15951,10250000.0
2008-05-26 04:40:00,2.15687,2.15952,2.15546,2.15884,9750000.0
2008-05-26 04:41:00,2.15914,2.16027,2.15907,2.15942,8750000.0
2008-05-26 04:42:00,2.15759,2.15905,2.15624,2.15905,6250000.0
2008-05-26 04:43:00,2.15905,2.15905,2.1525,2.1525,7130000.0
2008-05-26 04:44:00,2.15923,2.15923,2.15445,2.15445,6250000.0
2008-05-26 04:45:00,2.15762,2.1595,2.15519,2.15764,6880000.0
2008-05-26 04:46:00,2.15983,2.15983,2.1552,2.15824,7750000.0
2008-05-26 04:47:00,2.15983,2.15983,2.15276,2.1573,8000000.0
2008-05-26 04:49:00,2.15673,2.15862,2.15599,2.15713,8250000.0
2008-05-26 04:50:00,2.15935,2.16012,2.15603,2.15922,10500000.0
2008-05-26 04:51:00,2.16013,2.16013,2.15592,2.15884,8000000.0
2008-05-26 04:52:00,2.15784,2.16012,2.15572,2.15817,8250000.0
2008-05-26 04:53:00,2.15827,2.15827,2.15305,2.15305,8750000.0
2008-05-26 04:55:00,2.16001,2.16139,2.15579,2.15639,6000000.0
2008-05-26 04:56:00,2.15812,2.15956,2.15434,2.15756,10750000.0
2008-05-26 04:57:00,2.15682,2.15921,2.15418,2.15921,7500000.0
2008-05-26 04:58:00,2.16084,2.16084,2.15605,2.15871,7750000.0
2008-05-26 04:59:00,2.1584,2.15872,2.15347,2.15823,12000000.0
2008-05-26 05:00:00,2.15833,2.15873,2.15586,2.15685,6000000.0
2008-05-26 05:01:00,2.15638,2.15927,2.15363,2.15927,9500000.0
2008-05-26 05:02:00,2.15931,2.15931,2.15626,2.15632,7750000.0
2008-05-26 05:03:00,2.15711,2.15877,2.15382,2.15845,7750000.0
2008-05-26 05:04:00,2.15546,2.15821,2.15447,2.15821,9000000.0
2008-05-26 05:05:00,2.15877,2.15913,2.15719,2.1589,8500000.0
2008-05-26 05:06:00,2.15704,2.1594,2.15315,2.15637,8250000.0
2008-05-26 05:07:00,2.15917,2.15926,2.15451,2.15588,8000000.0
2008-05-26 05:08:00,2.15982,2.16029,2.15435,2.15577,8750000.0
2008-05-26 05:09:00,2.1581,2.15817,2.15414,2.15817,10000000.0
2008-05-26 05:10:00,2.15544,2.15877,2.15244,2.15585,9130000.0
2008-05-26 05:11:00,2.15734,2.15828,2.15479,2.15479,12000000.0
2008-05-26 05:12:00,2.15837,2.15837,2.15438,2.15831,6380000.0
2008-05-26 05:13:00,2.15603,2.15883,2.15306,2.15783,5500000.0
2008-05-26 05:14:00,2.15659,2.15758,2.15401,2.15572,7250000.0
2008-05-26 05:15:00,2.15897,2.15897,2.15392,2.15828,6630000.0
2008-05-26 05:16:00,2.15866,2.15866,2.1526,2.1526,9630000.0
2008-05-26 05:17:00,2.15402,2.15863,2.15402,2.15863,5880000.0
2008-05-26 05:18:00,2.1565,2.15862,2.15528,2.15862,5750000.0
2008-05-26 05:19:00,2.15832,2.15889,2.15573,2.15638,5500000.0
2008-05-26 05:20:00,2.15658,2.16062,2.15632,2.15632,8500000.0
2008-05-26 05:22:00,2.15299,2.15869,2.15299,2.1576,7500000.0
2008-05-26 05:23:00,2.15973,2.15973,2.15554,2.15864,6260000.0
2008-05-26 05:24:00,2.15878,2.15878,2.15524,2.15673,8260000.0
2008-05-26 05:25:00,2.15929,2.15929,2.15696,2.15853,8500000.0
2008-05-26 05:26:00,2.15653,2.15883,2.15603,2.15843,8130000.0
2008-05-26 05:27:00,2.15872,2.15913,2.15718,2.15718,9380000.0
2008-05-26 05:28:00,2.15764,2.15829,2.15331,2.15811,9380000.0
2008-05-26 05:29:00,2.15872,2.15873,2.15505,2.15873,7000000.0
2008-05-26 05:30:00,2.15864,2.15883,2.15497,2.15644,10250000.0
2008-05-26 05:31:00,2.15728,2.15941,2.15722,2.1592,11750000.0
2008-05-26 05:32:00,2.15503,2.15936,2.15492,2.15495,6250000.0
2008-05-26 05:33:00,2.15613,2.1589,2.15409,2.1589,6380000.0
2008-05-26 05:34:00,2.15647,2.15893,2.15392,2.15893,7880000.0
2008-05-26 05:35:00,2.15717,2.15875,2.15555,2.15875,10130000.0
2008-05-26 05:36:00,2.15239,2.15897,2.15239,2.15897,6750000.0
2008-05-26 05:37:00,2.15882,2.15962,2.15602,2.1588,6750000.0
2008-05-26 05:39:00,2.1551,2.15882,2.1551,2.15862,7000000.0
2008-05-26 05:40:00,2.15787,2.15933,2.15688,2.15688,5500000.0
2008-05-26 05:42:00,2.15587,2.15895,2.15143,2.15895,14250000.0
2008-05-26 05:43:00,2.15697,2.15697,2.15302,2.15569,9750000.0
2008-05-26 05:44:00,2.15951,2.16058,2.15475,2.15475,13250000.0
2008-05-26 05:45:00,2.15675,2.15824,2.15538,2.15538,9750000.0
2008-05-26 05:47:00,2.15893,2.15909,2.15616,2.15723,9750000.0
2008-05-26 05:48:00,2.15801,2.15959,2.15474,2.15521,5260000.0
2008-05-26 05:49:00,2.16013,2.16013,2.15547,2.15853,10630000.0
2008-05-26 05:50:00,2.15791,2.15962,2.15476,2.15943,10750000.0
2008-05-26 05:51:00,2.15899,2.16015,2.15751,2.15994,8500000.0
2008-05-26 05:52:00,2.1593,2.16001,2.15777,2.15836,8750000.0
2008-05-26 05:53:00,2.15979,2.15979,2.15433,2.15823,7880000.0
2008-05-26 05:54:00,2.15592,2.1598,2.15592,2.15892,5500000.0
2008-05-26 05:55:00,2.15915,2.15915,2.15348,2.15348,6880000.0
2008-05-26 05:56:00,2.15887,2.15922,2.15614,2.15822,8000000.0
2008-05-26 05:57:00,2.15758,2.15865,2.15513,2.15848,8500000.0
2008-05-26 05:58:00,2.15982,2.15982,2.15584,2.15695,6750000.0
2008-05-26 05:59:00,2.15699,2.15986,2.15675,2.15953,6250000.0
2008-05-26 06:00:00,2.1553,2.16002,2.1553,2.15711,8130000.0
2008-05-26 06:01:00,2.1587,2.16016,2.15573,2.16016,6750000.0
2008-05-26 06:02:00,2.15675,2.16015,2.15619,2.15763,10750000.0
2008-05-26 06:03:00,2.15474,2.15936,2.15474,2.15714,5750000.0
2008-05-26 06:04:00,2.15559,2.16017,2.15541,2.15637,8000000.0
2008-05-26 06:05:00,2.15922,2.15922,2.155,2.155,8500000.0
2008-05-26 06:06:00,2.15477,2.15849,2.15477,2.15846,12130000.0
2008-05-26 06:07:00,2.1589,2.15997,2.15645,2.15778,7750000.0
2008-05-26 06:08:00,2.15968,2.15975,2.15518,2.15548,5750000.0
2008-05-26 06:09:00,2.16,2.16,2.1546,2.15543,5380000.0
2008-05-26 06:10:00,2.15643,2.15826,2.15643,2.15799,5750000.0
2008-05-26 06:11:00,2.15894,2.15904,2.15288,2.15753,12260000.0
2008-05-26 06:12:00,2.159,2.15959,2.1571,2.15905,8000000.0
2008-05-26 06:13:00,2.15912,2.15958,2.15578,2.15958,10750000.0
2008-05-26 06:14:00,2.15712,2.15932,2.15712,2.15786,10510000.0
2008-05-26 06:15:00,2.15528,2.15864,2.15528,2.15858,5750000.0
2008-05-26 06:16:00,2.1574,2.15898,2.15578,2.15898,9500000.0
2008-05-26 06:17:00,2.15932,2.15957,2.15911,2.15932,6880000.0
2008-05-26 06:18:00,2.15522,2.15949,2.15522,2.1591,7500000.0
2008-05-26 06:19:00,2.15736,2.15936,2.15392,2.15911,5750000.0
2008-05-26 06:20:00,2.15833,2.1592,2.15541,2.15678,8750000.0
2008-05-26 06:21:00,2.15713,2.15998,2.15646,2.15728,8250000.0
2008-05-26 06:22:00,2.15897,2.15933,2.15402,2.15679,8750000.0
2008-05-26 06:23:00,2.15973,2.16008,2.15675,2.15675,7750000.0
2008-05-26 06:24:00,2.15727,2.15933,2.15413,2.15413,7250000.0
2008-05-26 06:25:00,2.15917,2.15936,2.15567,2.15928,8250000.0
2008-05-26 06:26:00,2.1606,2.16147,2.15706,2.15848,7500000.0
2008-05-26 06:27:00,2.15834,2.15933,2.15384,2.15384,5750000.0
2008-05-26 06:28:00,2.15724,2.16012,2.15625,2.15778,11750000.0
2008-05-26 06:29:00,2.15916,2.15916,2.15387,2.15916,11250000.0
2008-05-26 06:30:00,2.16098,2.16127,2.15679,2.1599,8500000.0
2008-05-26 06:31:00,2.15981,2.16043,2.15641,2.15838,6250000.0
2008-05-26 06:32:00,2.15466,2.15893,2.15466,2.15765,5500000.0
2008-05-26 06:33:00,2.15976,2.16055,2.15653,2.16055,8750000.0
2008-05-26 06:34:00,2.15805,2.15981,2.15558,2.1579,12750000.0
2008-05-26 06:35:00,2.15818,2.16148,2.15818,2.16066,7880000.0
2008-05-26 06:36:00,2.16071,2.16091,2.15764,2.15764,9380000.0
2008-05-26 06:37:00,2.16022,2.1609,2.15498,2.15498,8500000.0
2008-05-26 06:38:00,2.15849,2.1604,2.15772,2.15882,12880000.0
2008-05-26 06:39:00,2.15956,2.1598,2.1557,2.15891,10500000.0
2008-05-26 06:40:00,2.15788,2.15956,2.15668,2.15738,5750000.0
2008-05-26 06:41:00,2.15831,2.15893,2.15487,2.15893,7000000.0
2008-05-26 06:42:00,2.15989,2.16057,2.15379,2.15456,7380000.0
2008-05-26 06:43:00,2.15488,2.15939,2.15488,2.15798,5880000.0
2008-05-26 06:44:00,2.15769,2.15963,2.15561,2.1584,6000000.0
2008-05-26 06:45:00,2.1558,2.1599,2.1558,2.1582,5130000.0
2008-05-26 06:46:00,2.15773,2.1596,2.15443,2.1596,13250000.0
2008-05-26 06:47:00,2.15639,2.16022,2.15575,2.16022,6000000.0
2008-05-26 06:48:00,2.15982,2.16043,2.15806,2.15882,7500000.0
2008-05-26 06:49:00,2.15435,2.15912,2.15435,2.15869,7750000.0
2008-05-26 06:50:00,2.15938,2.16019,2.15694,2.15706,9250000.0
2008-05-26 06:51:00,2.15974,2.16021,2.1572,2.15861,14000000.0
2008-05-26 06:52:00,2.15795,2.1606,2.15683,2.15969,8250000.0
2008-05-26 06:53:00,2.15922,2.16107,2.15641,2.15768,5250000.0
2008-05-26 06:54:00,2.15876,2.15957,2.1571,2.15957,6750000.0
2008-05-26 06:56:00,2.15907,2.16009,2.15907,2.15978,9880000.0
2008-05-26 06:57:00,2.15668,2.16052,2.15668,2.15802,12750000.0
2008-05-26 06:58:00,2.15988,2.16064,2.15627,2.15977,6000000.0
2008-05-26 06:59:00,2.15798,2.16028,2.15662,2.15877,6750000.0
2008-05-26 07:00:00,2.15973,2.16052,2.15552,2.15979,9250000.0
2008-05-26 07:02:00,2.15972,2.15986,2.15575,2.1575,10000000.0
2008-05-26 07:03:00,2.15645,2.15897,2.15322,2.15322,8000000.0
2008-05-26 07:04:00,2.15977,2.16026,2.15588,2.15822,9630000.0
2008-05-26 07:05:00,2.15933,2.15933,2.15499,2.15795,10500000.0
2008-05-26 07:06:00,2.15975,2.16003,2.15594,2.15746,7250000.0
2008-05-26 07:07:00,2.15969,2.15971,2.15418,2.15942,11250000.0
2008-05-26 07:08:00,2.15918,2.15929,2.15201,2.15201,11880000.0
2008-05-26 07:09:00,2.15867,2.15899,2.15496,2.15758,10250000.0
2008-05-26 07:10:00,2.15934,2.15974,2.15539,2.15826,8000000.0
2008-05-26 07:11:00,2.15993,2.15993,2.15628,2.15812,5500000.0
2008-05-26 07:12:00,2.15928,2.15928,2.15379,2.15628,8000000.0
2008-05-26 07:13:00,2.15898,2.15898,2.15368,2.15455,6130000.0
2008-05-26 07:14:00,2.15925,2.15942,2.15644,2.15644,7750000.0
2008-05-26 07:15:00,2.15969,2.16109,2.1565,2.15988,11010000.0
2008-05-26 07:16:00,2.15939,2.15939,2.15369,2.15902,7000000.0
2008-05-26 07:17:00,2.15923,2.1595,2.15519,2.15804,8750000.0
2008-05-26 07:18:00,2.15969,2.15969,2.15656,2.15713,8000000.0
2008-05-26 07:19:00,2.15938,2.16018,2.15432,2.15789,15510000.0
2008-05-26 07:20:00,2.15625,2.16023,2.15475,2.15475,8630000.0
2008-05-26 07:21:00,2.15959,2.15959,2.15645,2.15689,11380000.0
2008-05-26 07:22:00,2.1595,2.15999,2.15445,2.1566,10500000.0
2008-05-26 07:23:00,2.16019,2.1605,2.15546,2.15588,6250000.0
2008-05-26 07:24:00,2.16054,2.16054,2.15576,2.1569,7630000.0
2008-05-26 07:25:00,2.15859,2.15975,2.15831,2.15853,6750000.0
2008-05-26 07:26:00,2.15581,2.16012,2.15469,2.15912,8750000.0
2008-05-26 07:27:00,2.15947,2.15961,2.15594,2.15961,8130000.0
2008-05-26 07:28:00,2.15694,2.16063,2.15694,2.1604,7750000.0
2008-05-26 07:29:00,2.15999,2.16077,2.15734,2.15934,10250000.0
2008-05-26 07:30:00,2.16076,2.16118,2.15877,2.1605,11000000.0
2008-05-26 07:31:00,2.15811,2.15982,2.15574,2.15791,5500000.0
2008-05-26 07:32:00,2.15809,2.15975,2.15488,2.15787,6630000.0
2008-05-26 07:33:00,2.15729,2.1622,2.15581,2.16078,10000000.0
2008-05-26 07:34:00,2.15799,2.15799,2.15569,2.15711,9500000.0
2008-05-26 07:35:00,2.15775,2.16014,2.15773,2.15953,12500000.0
2008-05-26 07:36:00,2.15696,2.16135,2.1564,2.15744,9500000.0
2008-05-26 07:37:00,2.1593,2.1593,2.15743,2.15793,5630000.0
2008-05-26 07:38:00,2.15732,2.15924,2.15563,2.159,9250000.0
2008-05-26 07:39:00,2.15604,2.16077,2.15565,2.15838,11750000.0
2008-05-26 07:40:00,2.15749,2.16069,2.15401,2.15876,9380000.0
2008-05-26 07:41:00,2.15926,2.15998,2.15643,2.15989,7250000.0
2008-05-26 07:42:00,2.15448,2.1602,2.15448,2.15664,11750000.0
2008-05-26 07:43:00,2.1598,2.16077,2.15703,2.15811,7750000.0
2008-05-26 07:44:00,2.15571,2.16025,2.15571,2.15948,7500000.0
2008-05-26 07:45:00,2.16015,2.16044,2.15677,2.15701,9000000.0
2008-05-26 07:46:00,2.16058,2.16157,2.1557,2.16139,6880000.0
2008-05-26 07:47:00,2.16036,2.16068,2.15629,2.16057,11250000.0
2008-05-26 07:48:00,2.15994,2.16057,2.15611,2.15842,11250000.0
2008-05-26 07:49:00,2.16049,2.16145,2.15599,2.15628,7000000.0
2008-05-26 07:50:00,2.15808,2.15808,2.15377,2.15586,13750000.0
2008-05-26 07:51:00,2.16119,2.16119,2.15836,2.15936,5630000.0
2008-05-26 07:52:00,2.1605,2.16084,2.15855,2.15912,11000000.0
2008-05-26 07:53:00,2.15925,2.16027,2.15439,2.15817,8500000.0
2008-05-26 07:54:00,2.15809,2.16032,2.15563,2.16032,10500000.0
2008-05-26 07:55:00,2.15833,2.16001,2.15799,2.16001,6750000.0
2008-05-26 07:56:00,2.15987,2.16028,2.15692,2.15888,8500000.0
2008-05-26 07:57:00,2.15907,2.15958,2.1567,2.15857,7380000.0
2008-05-26 07:58:00,2.15658,2.15875,2.15597,2.15707,8380000.0
2008-05-26 07:59:00,2.15787,2.1587,2.15503,2.15503,8750000.0
2008-05-26 08:00:00,2.15822,2.15822,2.1529,2.15556,7380000.0
2008-05-26 08:01:00,2.15703,2.15798,2.15475,2.15625,8500000.0
2008-05-26 08:02:00,2.15419,2.1579,2.15097,2.1558,17380000.0
2008-05-26 08:03:00,2.15654,2.1578,2.15204,2.1578,8500000.0
2008-05-26 08:04:00,2.15635,2.15715,2.1544,2.15446,10260000.0
2008-05-26 08:05:00,2.15444,2.15851,2.15444,2.15475,6880000.0
2008-05-26 08:06:00,2.15438,2.15792,2.15291,2.15792,11750000.0
2008-05-26 08:07:00,2.15506,2.15704,2.15328,2.15581,7500000.0
2008-05-26 08:08:00,2.15716,2.15748,2.15369,2.15604,7000000.0
2008-05-26 08:09:00,2.15765,2.15765,2.15253,2.15447,9630000.0
2008-05-26 08:10:00,2.1543,2.15804,2.15403,2.15403,6130000.0
2008-05-26 08:11:00,2.15642,2.1574,2.15504,2.15522,6500000.0
2008-05-26 08:12:00,2.15747,2.15747,2.15324,2.15324,12500000.0
2008-05-26 08:13:00,2.15439,2.15662,2.15424,2.15656,5500000.0
2008-05-26 08:14:00,2.15602,2.15713,2.15295,2.15713,8880000.0
2008-05-26 08:15:00,2.15724,2.15755,2.1531,2.15688,8630000.0
2008-05-26 08:16:00,2.15635,2.15709,2.15567,2.15586,6380000.0
2008-05-26 08:17:00,2.15765,2.15765,2.15578,2.15732,7250000.0
2008-05-26 08:18:00,2.15663,2.15688,2.15333,2.15619,6000000.0
2008-05-26 08:19:00,2.15572,2.15669,2.15486,2.15669,9750000.0
2008-05-26 08:20:00,2.15733,2.15733,2.15521,2.15733,7250000.0
2008-05-26 08:21:00,2.15584,2.15765,2.15506,2.15765,8250000.0
2008-05-26 08:22:00,2.15473,2.15767,2.15336,2.15714,10750000.0
2008-05-26 08:23:00,2.15673,2.15673,2.15431,2.15631,5500000.0
2008-05-26 08:24:00,2.15786,2.1582,2.15385,2.15731,7500000.0
2008-05-26 08:25:00,2.1574,2.15786,2.15531,2.1572,11250000.0
2008-05-26 08:26:00,2.15625,2.15733,2.15206,2.15702,7750000.0
2008-05-26 08:27:00,2.15641,2.15831,2.15469,2.15831,8500000.0
2008-05-26 08:28:00,2.15701,2.15703,2.15319,2.15443,15500000.0
2008-05-26 08:29:00,2.15781,2.15854,2.1537,2.1537,6000000.0
2008-05-26 08:30:00,2.15749,2.15749,2.15386,2.15671,12500000.0
2008-05-26 08:31:00,2.15303,2.15707,2.15283,2.15608,6250000.0
2008-05-26 08:32:00,2.15516,2.15617,2.15264,2.15264,8000000.0
2008-05-26 08:33:00,2.15661,2.15661,2.15196,2.15196,5750000.0
2008-05-26 08:34:00,2.15495,2.15583,2.14844,2.15482,5250000.0
2008-05-26 08:35:00,2.15626,2.15644,2.1505,2.15644,9250000.0
2008-05-26 08:36:00,2.15559,2.15683,2.15442,2.15683,10250000.0
2008-05-26 08:37:00,2.15507,2.15688,2.15422,2.15615,8500000.0
2008-05-26 08:38:00,2.15611,2.15858,2.15146,2.15768,9130000.0
2008-05-26 08:39:00,2.1545,2.157,2.15263,2.15399,8500000.0
2008-05-26 08:40:00,2.1527,2.15609,2.15105,2.15587,10000000.0
2008-05-26 08:41:00,2.15455,2.15782,2.15439,2.1572,13500000.0
2008-05-26 08:42:00,2.15792,2.15792,2.15488,2.15512,8750000.0
2008-05-26 08:43:00,2.15598,2.15762,2.15282,2.15762,20750000.0
2008-05-26 08:44:00,2.15474,2.1578,2.15274,2.15733,13500000.0
2008-05-26 08:45:00,2.15601,2.15681,2.15282,2.15282,10250000.0
2008-05-26 08:46:00,2.15624,2.15706,2.15301,2.15602,6000000.0
2008-05-26 08:47:00,2.15601,2.15698,2.15386,2.1564,9500000.0
2008-05-26 08:48:00,2.15519,2.1574,2.155,2.15635,15500000.0
2008-05-26 08:49:00,2.15687,2.15689,2.15382,2.15382,7250000.0
2008-05-26 08:50:00,2.15568,2.15693,2.15451,2.15451,6250000.0
2008-05-26 08:51:00,2.15536,2.15557,2.15142,2.15142,8750000.0
2008-05-26 08:52:00,2.15165,2.15542,2.15039,2.15349,8380000.0
2008-05-26 08:53:00,2.15509,2.15509,2.14969,2.14969,10750000.0
2008-05-26 08:54:00,2.15496,2.15525,2.14969,2.15525,7000000.0
2008-05-26 08:55:00,2.15366,2.1555,2.15183,2.1547,9250000.0
2008-05-26 08:56:00,2.1515,2.15508,2.1515,2.15508,7250000.0
2008-05-26 08:57:00,2.15064,2.15752,2.15064,2.1555,11880000.0
2008-05-26 08:58:00,2.15623,2.15623,2.15235,2.15518,7250000.0
2008-05-26 08:59:00,2.15586,2.15586,2.15142,2.15572,13750000.0
2008-05-26 09:00:00,2.15554,2.15554,2.15071,2.1528,9500000.0
2008-05-26 09:01:00,2.15269,2.15555,2.1494,2.15302,14760000.0
2008-05-26 09:02:00,2.15354,2.15524,2.14822,2.15467,8500000.0
2008-05-26 09:03:00,2.15175,2.15575,2.14962,2.15575,11130000.0
2008-05-26 09:04:00,2.15348,2.15348,2.14921,2.15098,6250000.0
2008-05-26 09:05:00,2.15393,2.15551,2.15159,2.15551,11500000.0
2008-05-26 09:06:00,2.15466,2.15524,2.15249,2.15519,8500000.0
2008-05-26 09:07:00,2.15533,2.15533,2.14984,2.15334,7750000.0
2008-05-26 09:08:00,2.14921,2.15482,2.14921,2.15256,8750000.0
2008-05-26 09:09:00,2.15448,2.15448,2.15173,2.154,7000000.0
2008-05-26 09:10:00,2.1535,2.1546,2.1526,2.15454,6250000.0
2008-05-26 09:11:00,2.15183,2.15502,2.15152,2.15502,8500000.0
2008-05-26 09:12:00,2.15257,2.15439,2.14981,2.15258,11750000.0
2008-05-26 09:13:00,2.15329,2.15362,2.14579,2.15279,11000000.0
2008-05-26 09:14:00,2.15348,2.15398,2.14897,2.15254,10250000.0
2008-05-26 09:15:00,2.154,2.154,2.15017,2.15365,15380000.0
2008-05-26 09:16:00,2.15262,2.15292,2.14662,2.15292,10000000.0
2008-05-26 09:17:00,2.15457,2.15457,2.1513,2.15264,8250000.0
2008-05-26 09:18:00,2.14939,2.15375,2.14939,2.15272,8750000.0
2008-05-26 09:19:00,2.15292,2.15424,2.1486,2.15391,5250000.0
2008-05-26 09:20:00,2.1521,2.15313,2.14808,2.15203,8000000.0
2008-05-26 09:21:00,2.15276,2.15365,2.14761,2.15019,13500000.0
2008-05-26 09:22:00,2.15279,2.15315,2.14773,2.14981,6750000.0
2008-05-26 09:23:00,2.15065,2.15325,2.14985,2.15278,11130000.0
2008-05-26 09:24:00,2.15373,2.15373,2.1474,2.15205,5250000.0
2008-05-26 09:25:00,2.15347,2.15374,2.149,2.15374,10380000.0
2008-05-26 09:26:00,2.15318,2.1535,2.15036,2.15266,8500000.0
2008-05-26 09:27:00,2.15153,2.15475,2.14744,2.15415,16380000.0
2008-05-26 09:28:00,2.1539,2.15411,2.1518,2.1518,8250000.0
2008-05-26 09:29:00,2.15299,2.15404,2.14748,2.15317,17130000.0
2008-05-26 09:30:00,2.15332,2.15332,2.14908,2.14908,8000000.0
2008-05-26 09:31:00,2.1524,2.15326,2.14959,2.15326,8250000.0
2008-05-26 09:32:00,2.1533,2.15353,2.14922,2.1505,8250000.0
2008-05-26 09:33:00,2.1542,2.1542,2.14987,2.15052,4880000.0
2008-05-26 09:34:00,2.15432,2.15432,2.1516,2.1516,6250000.0
2008-05-26 09:35:00,2.15389,2.15389,2.15013,2.1535,13000000.0
2008-05-26 09:36:00,2.15288,2.15342,2.14812,2.15092,9750000.0
2008-05-26 09:37:00,2.15409,2.15409,2.14771,2.14966,9250000.0
2008-05-26 09:38:00,2.15369,2.15436,2.14823,2.15122,7250000.0
2008-05-26 09:39:00,2.15309,2.15309,2.15037,2.1514,8880000.0
2008-05-26 09:40:00,2.15187,2.15292,2.14833,2.14833,5500000.0
2008-05-26 09:41:00,2.14987,2.15412,2.14987,2.15164,13640000.0
2008-05-26 09:42:00,2.15169,2.1536,2.14725,2.15283,16500000.0
2008-05-26 09:43:00,2.14802,2.15188,2.14274,2.1516,8630000.0
2008-05-26 09:44:00,2.15239,2.15333,2.14988,2.15273,10250000.0
2008-05-26 09:45:00,2.15234,2.15253,2.14919,2.15253,12500000.0
2008-05-26 09:46:00,2.15184,2.15293,2.15073,2.15293,7750000.0
2008-05-26 09:47:00,2.15291,2.15385,2.14761,2.14761,7250000.0
2008-05-26 09:48:00,2.15297,2.15297,2.1469,2.15095,9880000.0
2008-05-26 09:49:00,2.15019,2.15293,2.15019,2.15024,8500000.0
2008-05-26 09:50:00,2.1513,2.15217,2.14761,2.14947,7250000.0
2008-05-26 09:51:00,2.15075,2.15278,2.14898,2.15222,9510000.0
2008-05-26 09:52:00,2.15074,2.15243,2.14799,2.15183,8500000.0
2008-05-26 09:53:00,2.14966,2.15267,2.14875,2.15004,12000000.0
2008-05-26 09:54:00,2.14883,2.15197,2.14759,2.15197,11380000.0
2008-05-26 09:55:00,2.15172,2.15186,2.15049,2.15186,6750000.0
2008-05-26 09:56:00,2.15143,2.15143,2.14855,2.15124,9750000.0
2008-05-26 09:57:00,2.15163,2.15232,2.14767,2.15164,15500000.0
2008-05-26 09:58:00,2.14981,2.15246,2.14857,2.15239,10630000.0
2008-05-26 09:59:00,2.15125,2.15225,2.14552,2.15225,12500000.0
2008-05-26 10:00:00,2.15325,2.15325,2.14717,2.14919,7750000.0
2008-05-26 10:01:00,2.15084,2.15293,2.14907,2.15293,7500000.0
2008-05-26 10:02:00,2.15012,2.15357,2.14553,2.14893,7000000.0
2008-05-26 10:03:00,2.15392,2.15414,2.1493,2.15201,10630000.0
2008-05-26 10:04:00,2.15248,2.1537,2.14947,2.15271,4880000.0
2008-05-26 10:05:00,2.15464,2.15464,2.15017,2.15017,9000000.0
2008-05-26 10:06:00,2.15536,2.15622,2.15126,2.15444,10000000.0
2008-05-26 10:07:00,2.15533,2.15533,2.15154,2.15154,5250000.0
2008-05-26 10:08:00,2.15295,2.15421,2.14996,2.15284,12000000.0
2008-05-26 10:09:00,2.15395,2.15454,2.1507,2.15401,7000000.0
2008-05-26 10:10:00,2.15252,2.15425,2.1482,2.15124,10750000.0
2008-05-26 10:11:00,2.15003,2.15295,2.14755,2.15248,8500000.0
2008-05-26 10:12:00,2.15169,2.15317,2.14736,2.15283,6630000.0
2008-05-26 10:13:00,2.15003,2.1537,2.14982,2.1537,11760000.0
2008-05-26 10:14:00,2.15298,2.15298,2.15052,2.15232,6630000.0
2008-05-26 10:15:00,2.15341,2.15352,2.14937,2.15021,6380000.0
2008-05-26 10:16:00,2.15165,2.15329,2.14901,2.15329,7500000.0
2008-05-26 10:17:00,2.15402,2.15484,2.15193,2.15324,11250000.0
2008-05-26 10:18:00,2.15385,2.15426,2.15218,2.1542,10760000.0
2008-05-26 10:19:00,2.15407,2.15407,2.15206,2.15392,7880000.0
2008-05-26 10:20:00,2.15346,2.1545,2.1513,2.1545,11500000.0
2008-05-26 10:21:00,2.15436,2.15436,2.14914,2.15282,10250000.0
2008-05-26 10:22:00,2.15344,2.1555,2.14975,2.15482,13380000.0
2008-05-26 10:23:00,2.1545,2.1545,2.1492,2.15347,8250000.0
2008-05-26 10:24:00,2.14948,2.15418,2.14948,2.15044,5250000.0
2008-05-26 10:25:00,2.15266,2.15446,2.15054,2.15424,9750000.0
2008-05-26 10:26:00,2.1534,2.15479,2.15087,2.15401,11000000.0
2008-05-26 10:27:00,2.15166,2.15557,2.15034,2.15286,10750000.0
2008-05-26 10:28:00,2.15501,2.15501,2.15063,2.1543,5500000.0
2008-05-26 10:29:00,2.15392,2.15502,2.1524,2.15399,7000000.0
2008-05-26 10:30:00,2.15482,2.15482,2.15221,2.15429,6500000.0
2008-05-26 10:31:00,2.15512,2.15512,2.15244,2.15315,7250000.0
2008-05-26 10:32:00,2.15518,2.15518,2.15047,2.15382,11010000.0
2008-05-26 10:33:00,2.15492,2.15549,2.15076,2.15439,6250000.0
2008-05-26 10:34:00,2.15286,2.1542,2.15146,2.15302,8880000.0
2008-05-26 10:35:00,2.15509,2.15509,2.15154,2.15154,5500000.0
2008-05-26 10:36:00,2.15552,2.15552,2.14981,2.15408,10880000.0
2008-05-26 10:37:00,2.15483,2.15512,2.15249,2.15512,8630000.0
2008-05-26 10:38:00,2.15265,2.15444,2.15118,2.1542,9630000.0
2008-05-26 10:39:00,2.15394,2.15482,2.15155,2.1542,8500000.0
2008-05-26 10:40:00,2.15491,2.15612,2.15299,2.1556,10500000.0
2008-05-26 10:41:00,2.15534,2.15585,2.15322,2.15585,8130000.0
2008-05-26 10:42:00,2.15539,2.15587,2.15346,2.15549,7500000.0
2008-05-26 10:43:00,2.15609,2.15653,2.15328,2.15571,9250000.0
2008-05-26 10:44:00,2.15525,2.15573,2.15331,2.15573,12750000.0
2008-05-26 10:45:00,2.15209,2.15521,2.14995,2.15521,8750000.0
2008-05-26 10:46:00,2.15636,2.15636,2.15218,2.15279,7380000.0
2008-05-26 10:47:00,2.15446,2.1565,2.15322,2.15484,5880000.0
2008-05-26 10:48:00,2.15694,2.15694,2.15108,2.15529,5750000.0
2008-05-26 10:49:00,2.15669,2.15669,2.14962,2.14962,8000000.0
2008-05-26 10:50:00,2.15726,2.15726,2.15424,2.15478,7500000.0
2008-05-26 10:51:00,2.15079,2.15602,2.15079,2.15291,8250000.0
2008-05-26 10:52:00,2.15654,2.15798,2.1519,2.15617,12250000.0
2008-05-26 10:53:00,2.15511,2.15741,2.15188,2.15497,8260000.0
2008-05-26 10:54:00,2.15689,2.15861,2.15292,2.15422,9000000.0
2008-05-26 10:55:00,2.15777,2.15785,2.15376,2.15553,6000000.0
2008-05-26 10:56:00,2.15687,2.15749,2.15507,2.1559,8880000.0
2008-05-26 10:57:00,2.1527,2.15743,2.1527,2.15664,6500000.0
2008-05-26 10:58:00,2.15924,2.15924,2.15383,2.15657,8250000.0
2008-05-26 10:59:00,2.15598,2.15744,2.15147,2.15683,6380000.0
2008-05-26 11:00:00,2.15747,2.15804,2.1518,2.15791,11750000.0
2008-05-26 11:01:00,2.15837,2.15837,2.15276,2.15619,10880000.0
2008-05-26 11:02:00,2.15513,2.15735,2.15433,2.1555,7000000.0
2008-05-26 11:03:00,2.15769,2.15769,2.15421,2.15671,6750000.0
2008-05-26 11:04:00,2.15106,2.15742,2.15106,2.15742,6380000.0
2008-05-26 11:05:00,2.1532,2.15675,2.15255,2.15562,9130000.0
2008-05-26 11:06:00,2.15496,2.15702,2.15361,2.15402,7500000.0
2008-05-26 11:07:00,2.15594,2.15753,2.1528,2.15753,5500000.0
2008-05-26 11:08:00,2.15593,2.15642,2.15423,2.15642,5750000.0
2008-05-26 11:09:00,2.15637,2.15682,2.15133,2.15463,8500000.0
2008-05-26 11:10:00,2.15667,2.15711,2.15179,2.15711,7380000.0
2008-05-26 11:11:00,2.1566,2.15681,2.1509,2.15385,7750000.0
2008-05-26 11:12:00,2.15766,2.15766,2.15434,2.15495,5750000.0
2008-05-26 11:13:00,2.15285,2.15747,2.15285,2.15529,11750000.0
2008-05-26 11:14:00,2.15721,2.15721,2.15186,2.15517,9750000.0
2008-05-26 11:15:00,2.15402,2.15598,2.1538,2.15526,8880000.0
2008-05-26 11:16:00,2.1565,2.15662,2.15419,2.15433,5130000.0
2008-05-26 11:17:00,2.15698,2.1585,2.15427,2.15751,7750000.0
2008-05-26 11:18:00,2.15677,2.15721,2.14995,2.15367,10500000.0
2008-05-26 11:19:00,2.15562,2.15723,2.1517,2.15492,9250000.0
2008-05-26 11:20:00,2.15368,2.15696,2.15328,2.15696,6500000.0
2008-05-26 11:21:00,2.15749,2.15801,2.15365,2.1572,10000000.0
2008-05-26 11:22:00,2.15708,2.15737,2.15359,2.15359,6750000.0
2008-05-26 11:23:00,2.15712,2.1575,2.15354,2.15712,10750000.0
2008-05-26 11:24:00,2.1558,2.15663,2.14853,2.15566,9380000.0
2008-05-26 11:25:00,2.1571,2.1571,2.15324,2.15669,13130000.0
2008-05-26 11:26:00,2.15675,2.157,2.15309,2.15684,10750000.0
2008-05-26 11:27:00,2.15517,2.15631,2.15275,2.15631,7500000.0
2008-05-26 11:28:00,2.15621,2.15621,2.15389,2.15401,10500000.0
2008-05-26 11:29:00,2.15789,2.15789,2.15153,2.15384,5880000.0
2008-05-26 11:30:00,2.15379,2.15617,2.153,2.15617,6000000.0
2008-05-26 11:31:00,2.1537,2.156,2.15234,2.15567,8750000.0
2008-05-26 11:32:00,2.15683,2.15683,2.15178,2.15621,12000000.0
2008-05-26 11:33:00,2.15697,2.15697,2.15329,2.15547,10260000.0
2008-05-26 11:34:00,2.15661,2.15725,2.15307,2.15521,6630000.0
2008-05-26 11:35:00,2.15465,2.15568,2.15079,2.15373,9750000.0
2008-05-26 11:36:00,2.15572,2.15712,2.15392,2.15544,7000000.0
2008-05-26 11:37:00,2.15352,2.15609,2.15171,2.15609,7500000.0
2008-05-26 11:38:00,2.153,2.15548,2.1495,2.15296,7750000.0
2008-05-26 11:39:00,2.15614,2.15663,2.15226,2.15605,10010000.0
2008-05-26 11:40:00,2.15379,2.15741,2.15379,2.15632,10750000.0
2008-05-26 11:41:00,2.15385,2.15693,2.15313,2.15609,9500000.0
2008-05-26 11:42:00,2.1558,2.15604,2.15284,2.15291,7500000.0
2008-05-26 11:43:00,2.15482,2.15581,2.15218,2.15581,10630000.0
2008-05-26 11:44:00,2.15617,2.15617,2.15329,2.15361,10750000.0
2008-05-26 11:45:00,2.15556,2.15556,2.15132,2.15511,7630000.0
2008-05-26 11:46:00,2.15549,2.1564,2.15353,2.15631,5500000.0
2008-05-26 11:47:00,2.15289,2.15569,2.15052,2.15569,10750000.0
2008-05-26 11:48:00,2.15441,2.15626,2.15226,2.156,9500000.0
2008-05-26 11:49:00,2.1544,2.15613,2.15114,2.15129,11750000.0
2008-05-26 11:50:00,2.15425,2.15545,2.154,2.1551,7250000.0
2008-05-26 11:51:00,2.15645,2.15645,2.15081,2.15081,5500000.0
2008-05-26 11:52:00,2.15604,2.15604,2.15278,2.15517,7750000.0
2008-05-26 11:53:00,2.15426,2.15592,2.15293,2.15592,5250000.0
2008-05-26 11:54:00,2.1524,2.1557,2.14865,2.1557,8000000.0
2008-05-26 11:55:00,2.15579,2.15636,2.15367,2.15415,6000000.0
2008-05-26 11:56:00,2.15446,2.15601,2.1536,2.15542,7750000.0
2008-05-26 11:57:00,2.14987,2.15482,2.14987,2.15373,8500000.0
2008-05-26 11:58:00,2.15211,2.15552,2.15211,2.15552,10380000.0
2008-05-26 11:59:00,2.15286,2.15627,2.15286,2.15531,8500000.0
2008-05-26 12:00:00,2.15469,2.155,2.15004,2.15302,8250000.0
2008-05-26 12:01:00,2.14845,2.15212,2.14845,2.15163,9000000.0
2008-05-26 12:02:00,2.15043,2.15574,2.14878,2.15574,9630000.0
2008-05-26 12:03:00,2.1562,2.1562,2.15249,2.15397,7000000.0
2008-05-26 12:04:00,2.15389,2.15617,2.14948,2.15617,7000000.0
2008-05-26 12:05:00,2.15604,2.15618,2.14895,2.15565,8000000.0
2008-05-26 12:06:00,2.15654,2.15654,2.15343,2.15587,7750000.0
2008-05-26 12:07:00,2.15373,2.1555,2.14973,2.15401,8750000.0
2008-05-26 12:08:00,2.15353,2.15711,2.15237,2.15711,7000000.0
2008-05-26 12:09:00,2.15691,2.15691,2.14932,2.15608,11130000.0
2008-05-26 12:10:00,2.15579,2.15623,2.15002,2.15333,8750000.0
2008-05-26 12:11:00,2.15617,2.15646,2.15377,2.15627,6750000.0
2008-05-26 12:12:00,2.15525,2.15658,2.15353,2.156,12250000.0
2008-05-26 12:13:00,2.15398,2.15566,2.15138,2.15563,10880000.0
2008-05-26 12:14:00,2.15538,2.15614,2.15076,2.15269,11500000.0
2008-05-26 12:15:00,2.15328,2.15693,2.15268,2.15618,10380000.0
2008-05-26 12:16:00,2.15581,2.15581,2.15253,2.15404,6000000.0
2008-05-26 12:17:00,2.15598,2.15646,2.15388,2.15605,5750000.0
2008-05-26 12:18:00,2.15041,2.15565,2.14857,2.14857,6000000.0
2008-05-26 12:19:00,2.1556,2.15637,2.15058,2.1531,10250000.0
2008-05-26 12:20:00,2.15397,2.15397,2.14985,2.15351,7250000.0
2008-05-26 12:21:00,2.15229,2.15717,2.14877,2.15363,17000000.0
2008-05-26 12:22:00,2.15634,2.15634,2.15299,2.15579,6000000.0
2008-05-26 12:23:00,2.15556,2.15556,2.15014,2.15487,11750000.0
2008-05-26 12:24:00,2.1556,2.1556,2.14815,2.15418,6630000.0
2008-05-26 12:25:00,2.15641,2.15641,2.15368,2.15524,5250000.0
2008-05-26 12:26:00,2.1545,2.15513,2.15257,2.15257,11500000.0
2008-05-26 12:27:00,2.15436,2.15657,2.15182,2.15597,11000000.0
2008-05-26 12:28:00,2.15304,2.15515,2.15304,2.15382,10630000.0
2008-05-26 12:29:00,2.15545,2.15565,2.15243,2.15243,8130000.0
2008-05-26 12:30:00,2.15478,2.15632,2.15211,2.15211,5250000.0
2008-05-26 12:31:00,2.15507,2.15623,2.15349,2.15465,5750000.0
2008-05-26 12:32:00,2.15586,2.15586,2.15197,2.15197,9510000.0
2008-05-26 12:33:00,2.15571,2.15571,2.15093,2.15545,12250000.0
2008-05-26 12:34:00,2.15563,2.15563,2.15101,2.15408,8000000.0
2008-05-26 12:35:00,2.15489,2.15516,2.14915,2.15346,9250000.0
2008-05-26 12:36:00,2.15509,2.15509,2.15042,2.1547,8250000.0
2008-05-26 12:37:00,2.15232,2.15539,2.15076,2.15185,11750000.0
2008-05-26 12:38:00,2.15265,2.15537,2.14654,2.15182,9750000.0
2008-05-26 12:39:00,2.1544,2.15581,2.15264,2.15455,8000000.0
2008-05-26 12:40:00,2.15213,2.15655,2.15213,2.15494,8750000.0
2008-05-26 12:41:00,2.15281,2.15369,2.15107,2.15369,5250000.0
2008-05-26 12:42:00,2.15382,2.15452,2.14849,2.15452,11000000.0
2008-05-26 12:43:00,2.15382,2.15479,2.15227,2.1529,7750000.0
2008-05-26 12:44:00,2.15166,2.15468,2.14976,2.15461,9750000.0
2008-05-26 12:45:00,2.15061,2.15524,2.15061,2.15524,5880000.0
2008-05-26 12:46:00,2.15535,2.15535,2.15041,2.15041,13380000.0
2008-05-26 12:47:00,2.1527,2.15394,2.14987,2.15363,9750000.0
2008-05-26 12:48:00,2.15435,2.15435,2.1522,2.15395,9250000.0
2008-05-26 12:49:00,2.15503,2.15503,2.15167,2.15262,9500000.0
2008-05-26 12:50:00,2.154,2.15473,2.15002,2.1535,9500000.0
2008-05-26 12:51:00,2.15531,2.15531,2.14843,2.15161,9750000.0
2008-05-26 12:52:00,2.15447,2.15512,2.14779,2.14779,10250000.0
2008-05-26 12:53:00,2.1555,2.1555,2.15014,2.15194,7750000.0
2008-05-26 12:54:00,2.15331,2.15531,2.15114,2.15412,8000000.0
2008-05-26 12:55:00,2.15278,2.15548,2.14949,2.15386,12130000.0
2008-05-26 12:56:00,2.1531,2.15589,2.14861,2.14914,13390000.0
2008-05-26 12:57:00,2.1544,2.15455,2.14997,2.15295,9510000.0
2008-05-26 12:58:00,2.15305,2.15418,2.14767,2.15,12750000.0
2008-05-26 12:59:00,2.151,2.15482,2.15037,2.15463,9750000.0
2008-05-26 13:00:00,2.15519,2.15555,2.1527,2.15549,11000000.0
2008-05-26 13:01:00,2.15277,2.15498,2.15277,2.15348,9250000.0
2008-05-26 13:02:00,2.15446,2.15525,2.15153,2.15357,9130000.0
2008-05-26 13:03:00,2.15508,2.15526,2.15235,2.15526,9500000.0
2008-05-26 13:04:00,2.15535,2.15535,2.15007,2.15364,10380000.0
2008-05-26 13:05:00,2.15524,2.15524,2.14928,2.15444,11130000.0
2008-05-26 13:06:00,2.15327,2.1555,2.15141,2.15141,9880000.0
2008-05-26 13:07:00,2.15148,2.15528,2.15045,2.15474,10000000.0
2008-05-26 13:08:00,2.15445,2.15634,2.1524,2.15608,10000000.0
2008-05-26 13:09:00,2.1523,2.15554,2.15165,2.15232,9250000.0
2008-05-26 13:10:00,2.15515,2.15515,2.1515,2.15424,7500000.0
2008-05-26 13:11:00,2.15312,2.15496,2.14997,2.15364,9630000.0
2008-05-26 13:12:00,2.15474,2.15475,2.15106,2.15475,8000000.0
2008-05-26 13:13:00,2.15299,2.15489,2.15113,2.15474,9750000.0
2008-05-26 13:14:00,2.15298,2.15481,2.15109,2.15434,7500000.0
2008-05-26 13:15:00,2.15414,2.15414,2.14895,2.15015,8000000.0
2008-05-26 13:16:00,2.15282,2.1547,2.14914,2.15142,9250000.0
2008-05-26 13:17:00,2.15216,2.15451,2.15216,2.15378,8750000.0
2008-05-26 13:18:00,2.15521,2.15521,2.15175,2.15215,8750000.0
2008-05-26 13:19:00,2.1541,2.1541,2.1507,2.15115,8630000.0
2008-05-26 13:20:00,2.15113,2.15333,2.15113,2.15302,5750000.0
2008-05-26 13:21:00,2.15438,2.15459,2.14831,2.1536,6750000.0
2008-05-26 13:22:00,2.15395,2.15465,2.15109,2.15109,8250000.0
2008-05-26 13:23:00,2.15433,2.15488,2.15157,2.15425,18000000.0
2008-05-26 13:24:00,2.15124,2.154,2.14746,2.15308,10250000.0
2008-05-26 13:25:00,2.15434,2.15462,2.1514,2.15367,8500000.0
2008-05-26 13:26:00,2.15358,2.15372,2.15089,2.15338,8000000.0
2008-05-26 13:27:00,2.15368,2.15376,2.14965,2.15376,9250000.0
2008-05-26 13:28:00,2.15368,2.15439,2.14785,2.15006,8000000.0
2008-05-26 13:29:00,2.14733,2.1536,2.14733,2.1536,5250000.0
2008-05-26 13:30:00,2.15337,2.15425,2.149,2.15425,10250000.0
2008-05-26 13:31:00,2.15088,2.15522,2.15053,2.15179,9000000.0
2008-05-26 13:32:00,2.15126,2.15326,2.15008,2.15233,7630000.0
2008-05-26 13:33:00,2.1499,2.15333,2.14984,2.15326,7750000.0
2008-05-26 13:34:00,2.15335,2.15372,2.14995,2.15192,7250000.0
2008-05-26 13:35:00,2.15309,2.15503,2.15052,2.15492,10250000.0
2008-05-26 13:36:00,2.15052,2.15413,2.14821,2.15413,8250000.0
2008-05-26 13:37:00,2.15157,2.15383,2.15078,2.15094,7250000.0
2008-05-26 13:38:00,2.15368,2.15368,2.14729,2.15352,7250000.0
2008-05-26 13:39:00,2.15104,2.15393,2.14772,2.15343,10750000.0
2008-05-26 13:40:00,2.15249,2.15417,2.14736,2.14765,8500000.0
2008-05-26 13:41:00,2.1549,2.1549,2.15028,2.15358,8750000.0
2008-05-26 13:42:00,2.15253,2.15419,2.15149,2.15414,7000000.0
2008-05-26 13:44:00,2.15248,2.15418,2.1497,2.15338,7500000.0
2008-05-26 13:45:00,2.1479,2.15223,2.1479,2.14888,8750000.0
2008-05-26 13:46:00,2.15376,2.15475,2.15209,2.15393,6250000.0
2008-05-26 13:47:00,2.15109,2.15382,2.15063,2.15186,10010000.0
2008-05-26 13:48:00,2.15361,2.15361,2.14826,2.15338,9880000.0
2008-05-26 13:49:00,2.15265,2.15309,2.15018,2.15295,5630000.0
2008-05-26 13:50:00,2.15098,2.1528,2.14953,2.15247,7500000.0
2008-05-26 13:51:00,2.15305,2.15305,2.14828,2.14967,8500000.0
2008-05-26 13:52:00,2.1535,2.1535,2.14914,2.1502,10630000.0
2008-05-26 13:53:00,2.15213,2.15321,2.14722,2.15005,6250000.0
2008-05-26 13:54:00,2.15299,2.15299,2.15051,2.15077,5750000.0
2008-05-26 13:55:00,2.15109,2.15365,2.151,2.151,8250000.0
2008-05-26 13:56:00,2.14988,2.15279,2.14912,2.14912,8510000.0
2008-05-26 13:57:00,2.15236,2.15249,2.14896,2.149,7750000.0
2008-05-26 13:58:00,2.14842,2.15193,2.14795,2.14988,7250000.0
2008-05-26 13:59:00,2.15284,2.15297,2.15074,2.1511,7750000.0
2008-05-26 14:00:00,2.14874,2.15485,2.14874,2.15359,9250000.0
2008-05-26 14:01:00,2.14858,2.15188,2.14858,2.15134,12500000.0
2008-05-26 14:02:00,2.15394,2.15394,2.15141,2.15356,6750000.0
2008-05-26 14:03:00,2.1519,2.1519,2.14694,2.14788,7250000.0
2008-05-26 14:04:00,2.15279,2.15306,2.14747,2.15306,5500000.0
2008-05-26 14:05:00,2.15211,2.15283,2.14761,2.14973,8000000.0
2008-05-26 14:06:00,2.1514,2.15324,2.14708,2.15242,10260000.0
2008-05-26 14:07:00,2.15284,2.15284,2.14783,2.1518,10880000.0
2008-05-26 14:08:00,2.15059,2.15336,2.14601,2.15227,9880000.0
2008-05-26 14:09:00,2.1522,2.15229,2.14991,2.15093,8000000.0
2008-05-26 14:10:00,2.15244,2.15244,2.14721,2.14836,11130000.0
2008-05-26 14:11:00,2.152,2.15202,2.14917,2.15101,5500000.0
2008-05-26 14:12:00,2.1524,2.1524,2.14785,2.14928,8500000.0
2008-05-26 14:13:00,2.14679,2.15212,2.14679,2.15172,7500000.0
2008-05-26 14:14:00,2.15177,2.1518,2.14854,2.15075,6250000.0
2008-05-26 14:15:00,2.14778,2.15072,2.14549,2.14995,9000000.0
2008-05-26 14:16:00,2.14929,2.1514,2.14858,2.1514,9500000.0
2008-05-26 14:17:00,2.14913,2.15191,2.14645,2.15191,10000000.0
2008-05-26 14:18:00,2.15212,2.15212,2.14709,2.15114,6250000.0
2008-05-26 14:19:00,2.14945,2.15155,2.1442,2.15118,13880000.0
2008-05-26 14:20:00,2.15097,2.15168,2.14579,2.15168,6250000.0
2008-05-26 14:21:00,2.1512,2.15239,2.14804,2.15239,12880000.0
2008-05-26 14:22:00,2.14635,2.1521,2.14635,2.15083,5630000.0
2008-05-26 14:23:00,2.15074,2.15186,2.14897,2.14932,8000000.0
2008-05-26 14:24:00,2.14881,2.15133,2.14785,2.15002,10000000.0
2008-05-26 14:25:00,2.14969,2.15183,2.14741,2.15181,8760000.0
2008-05-26 14:26:00,2.1511,2.15166,2.1456,2.15123,14000000.0
2008-05-26 14:27:00,2.15146,2.15163,2.14856,2.14856,9250000.0
2008-05-26 14:28:00,2.15122,2.1523,2.14724,2.15118,8000000.0
2008-05-26 14:29:00,2.15162,2.15182,2.14768,2.14768,6750000.0
2008-05-26 14:30:00,2.15003,2.15308,2.14844,2.14844,10000000.0
2008-05-26 14:31:00,2.14907,2.15117,2.14825,2.14825,10630000.0
2008-05-26 14:32:00,2.14973,2.15159,2.14671,2.15159,8750000.0
2008-05-26 14:33:00,2.1521,2.15215,2.14695,2.14695,10500000.0
2008-05-26 14:34:00,2.15051,2.15207,2.14695,2.15125,11260000.0
2008-05-26 14:35:00,2.14804,2.15178,2.14804,2.14982,13250000.0
2008-05-26 14:36:00,2.15107,2.1518,2.14801,2.1518,9380000.0
2008-05-26 14:37:00,2.1494,2.15151,2.1465,2.15151,9000000.0
2008-05-26 14:38:00,2.15164,2.15165,2.14868,2.15036,9250000.0
2008-05-26 14:39:00,2.15119,2.15262,2.14863,2.14863,10750000.0
2008-05-26 14:40:00,2.15191,2.15191,2.14772,2.15033,8000000.0
2008-05-26 14:41:00,2.15139,2.15159,2.14827,2.15001,6380000.0
2008-05-26 14:42:00,2.1525,2.1525,2.14994,2.15217,14750000.0
2008-05-26 14:43:00,2.15077,2.15077,2.1455,2.15058,8500000.0
2008-05-26 14:44:00,2.14993,2.15242,2.14747,2.14828,7500000.0
2008-05-26 14:45:00,2.15223,2.15223,2.14549,2.14755,5750000.0
2008-05-26 14:46:00,2.15058,2.15172,2.14826,2.14939,10000000.0
2008-05-26 14:47:00,2.14949,2.15126,2.14743,2.14852,10880000.0
2008-05-26 14:48:00,2.1505,2.15193,2.14798,2.15147,9500000.0
2008-05-26 14:49:00,2.14977,2.15191,2.14912,2.15168,12760000.0
2008-05-26 14:50:00,2.15124,2.15197,2.14761,2.15197,7880000.0
2008-05-26 14:51:00,2.15243,2.15243,2.1498,2.1521,8000000.0
2008-05-26 14:52:00,2.14914,2.15189,2.14533,2.14699,10630000.0
2008-05-26 14:53:00,2.14999,2.15241,2.14643,2.14643,10000000.0
2008-05-26 14:54:00,2.15014,2.15115,2.14715,2.14841,8750000.0
2008-05-26 14:55:00,2.14898,2.15186,2.14894,2.15087,7380000.0
2008-05-26 14:56:00,2.15219,2.15249,2.14697,2.14697,15000000.0
2008-05-26 14:57:00,2.15115,2.15151,2.14809,2.1508,13000000.0
2008-05-26 14:58:00,2.15022,2.1518,2.14635,2.15152,7750000.0
2008-05-26 14:59:00,2.14947,2.15119,2.14711,2.14803,9750000.0
2008-05-26 15:00:00,2.14983,2.15111,2.14661,2.14916,9750000.0
2008-05-26 15:01:00,2.15175,2.15175,2.14782,2.15006,7750000.0
2008-05-26 15:02:00,2.15136,2.15187,2.14752,2.1499,8630000.0
2008-05-26 15:03:00,2.15095,2.15194,2.14678,2.149,11250000.0
2008-05-26 15:04:00,2.14653,2.15011,2.14618,2.14858,9130000.0
2008-05-26 15:05:00,2.1511,2.15138,2.14621,2.14918,12750000.0
2008-05-26 15:06:00,2.15102,2.15129,2.14931,2.14994,9000000.0
2008-05-26 15:07:00,2.14603,2.15156,2.14603,2.15012,7630000.0
2008-05-26 15:08:00,2.1505,2.1506,2.14273,2.14351,8880000.0
2008-05-26 15:09:00,2.15105,2.15181,2.14832,2.15015,12010000.0
2008-05-26 15:10:00,2.15078,2.15078,2.14425,2.14768,11000000.0
2008-05-26 15:11:00,2.15057,2.15159,2.14603,2.1487,8250000.0
2008-05-26 15:12:00,2.14999,2.1504,2.14656,2.14873,8380000.0
2008-05-26 15:13:00,2.15014,2.15025,2.14757,2.14757,5750000.0
2008-05-26 15:14:00,2.14928,2.14955,2.1447,2.14955,9750000.0
2008-05-26 15:15:00,2.14832,2.15139,2.14605,2.15082,7500000.0
2008-05-26 15:16:00,2.1508,2.15087,2.14755,2.14916,14750000.0
2008-05-26 15:17:00,2.14921,2.14958,2.14673,2.14673,10250000.0
2008-05-26 15:18:00,2.14573,2.1502,2.14573,2.14974,10000000.0
2008-05-26 15:19:00,2.14879,2.14961,2.14413,2.14413,9000000.0
2008-05-26 15:20:00,2.15055,2.15055,2.14589,2.14983,9880000.0
2008-05-26 15:21:00,2.14207,2.14865,2.14207,2.14865,6500000.0
2008-05-26 15:22:00,2.14663,2.15018,2.14405,2.14778,9750000.0
2008-05-26 15:23:00,2.14869,2.14893,2.14329,2.14831,9880000.0
2008-05-26 15:24:00,2.14638,2.14858,2.14318,2.14858,6750000.0
2008-05-26 15:25:00,2.14739,2.14932,2.14501,2.14932,8500000.0
2008-05-26 15:26:00,2.14808,2.14951,2.14537,2.14574,8250000.0
2008-05-26 15:27:00,2.14659,2.1481,2.14251,2.1481,6500000.0
2008-05-26 15:28:00,2.14763,2.14893,2.14744,2.14839,9000000.0
2008-05-26 15:29:00,2.14771,2.14771,2.14415,2.14739,6250000.0
2008-05-26 15:30:00,2.14522,2.14921,2.14522,2.14737,9380000.0
2008-05-26 15:31:00,2.14923,2.14984,2.14462,2.14861,8630000.0
2008-05-26 15:32:00,2.14987,2.14987,2.14626,2.14918,9750000.0
2008-05-26 15:33:00,2.14702,2.15283,2.14339,2.14927,11880000.0
2008-05-26 15:34:00,2.14894,2.14978,2.14629,2.14863,6500000.0
2008-05-26 15:35:00,2.14687,2.14987,2.14643,2.1469,12000000.0
2008-05-26 15:36:00,2.14807,2.14939,2.14453,2.14826,8000000.0
2008-05-26 15:37:00,2.14992,2.14992,2.14382,2.14708,12130000.0
2008-05-26 15:38:00,2.14815,2.15008,2.14613,2.14643,11880000.0
2008-05-26 15:39:00,2.14858,2.14926,2.14424,2.14634,7750000.0
2008-05-26 15:40:00,2.14769,2.14998,2.14693,2.1498,6000000.0
2008-05-26 15:41:00,2.14875,2.14875,2.14551,2.14687,7000000.0
2008-05-26 15:42:00,2.1489,2.1489,2.14374,2.14374,8500000.0
2008-05-26 15:43:00,2.14486,2.14782,2.14224,2.14537,9500000.0
2008-05-26 15:44:00,2.14611,2.14721,2.14412,2.14597,6750000.0
2008-05-26 15:45:00,2.14815,2.14845,2.14361,2.14845,7750000.0
2008-05-26 15:46:00,2.14592,2.14771,2.14347,2.14447,6630000.0
2008-05-26 15:47:00,2.14777,2.14835,2.14548,2.14835,7380000.0
2008-05-26 15:48:00,2.14486,2.14748,2.14173,2.1455,7500000.0
2008-05-26 15:49:00,2.14241,2.14818,2.14241,2.14609,9380000.0
2008-05-26 15:50:00,2.14764,2.14764,2.14379,2.14738,10000000.0
2008-05-26 15:51:00,2.14698,2.14854,2.14381,2.14756,9250000.0
2008-05-26 15:52:00,2.14784,2.14828,2.14626,2.14805,6130000.0
2008-05-26 15:53:00,2.14823,2.14844,2.14345,2.14586,8880000.0
2008-05-26 15:54:00,2.14753,2.1486,2.14556,2.1472,8750000.0
2008-05-26 15:55:00,2.14694,2.14784,2.14338,2.14765,6880000.0
2008-05-26 15:56:00,2.14698,2.14747,2.14425,2.14742,6000000.0
2008-05-26 15:57:00,2.14727,2.14727,2.14288,2.14718,9380000.0
2008-05-26 15:58:00,2.14675,2.14675,2.14214,2.14608,7380000.0
2008-05-26 15:59:00,2.14709,2.14709,2.14367,2.14689,10750000.0
2008-05-26 16:00:00,2.14672,2.147,2.1435,2.147,8250000.0
2008-05-26 16:01:00,2.14523,2.14773,2.14172,2.14773,7500000.0
2008-05-26 16:02:00,2.14714,2.14764,2.14341,2.14752,11000000.0
2008-05-26 16:03:00,2.14721,2.14746,2.14241,2.14634,7000000.0
2008-05-26 16:04:00,2.14779,2.14779,2.14393,2.14427,10000000.0
2008-05-26 16:05:00,2.14679,2.14739,2.14469,2.14469,7750000.0
2008-05-26 16:06:00,2.14631,2.14781,2.14374,2.14442,9500000.0
2008-05-26 16:07:00,2.14745,2.1478,2.14466,2.1478,9130000.0
2008-05-26 16:08:00,2.1452,2.14794,2.14305,2.14672,10000000.0
2008-05-26 16:10:00,2.14565,2.14612,2.14015,2.14426,7750000.0
2008-05-26 16:11:00,2.14503,2.14677,2.14503,2.14666,8130000.0
2008-05-26 16:12:00,2.1458,2.14759,2.14343,2.14519,6500000.0
2008-05-26 16:13:00,2.14663,2.14756,2.14235,2.14436,8630000.0
2008-05-26 16:14:00,2.14738,2.14738,2.144,2.1452,9250000.0
2008-05-26 16:15:00,2.1463,2.14785,2.14526,2.14785,9750000.0
2008-05-26 16:16:00,2.14591,2.14667,2.14382,2.14664,9630000.0
2008-05-26 16:17:00,2.14719,2.14756,2.14252,2.14756,19750000.0
2008-05-26 16:18:00,2.14756,2.14756,2.14021,2.14381,7000000.0
2008-05-26 16:19:00,2.14645,2.14739,2.14082,2.14082,7750000.0
2008-05-26 16:20:00,2.14398,2.14687,2.14218,2.14653,10250000.0
2008-05-26 16:21:00,2.14454,2.14581,2.14254,2.14254,8000000.0
2008-05-26 16:22:00,2.14479,2.14658,2.14162,2.14658,9750000.0
2008-05-26 16:23:00,2.14562,2.14624,2.14223,2.14565,5750000.0
2008-05-26 16:24:00,2.14578,2.14713,2.14111,2.14713,7500000.0
2008-05-26 16:25:00,2.14651,2.14651,2.14083,2.14453,6250000.0
2008-05-26 16:26:00,2.14166,2.14545,2.14166,2.14545,10000000.0
2008-05-26 16:27:00,2.14686,2.14686,2.14176,2.14237,10750000.0
2008-05-26 16:28:00,2.14484,2.14504,2.14202,2.14285,10500000.0
2008-05-26 16:29:00,2.14524,2.14524,2.14186,2.14393,6500000.0
2008-05-26 16:30:00,2.14529,2.14569,2.14252,2.14523,8250000.0
2008-05-26 16:31:00,2.14524,2.14532,2.14178,2.14532,8500000.0
2008-05-26 16:32:00,2.14562,2.14563,2.14024,2.14221,7380000.0
2008-05-26 16:33:00,2.14699,2.14714,2.14299,2.14574,9750000.0
2008-05-26 16:34:00,2.14018,2.14597,2.14018,2.14597,14510000.0
2008-05-26 16:35:00,2.14546,2.14604,2.14052,2.14563,17390000.0
2008-05-26 16:36:00,2.14576,2.14576,2.13939,2.14484,11510000.0
2008-05-26 16:37:00,2.14499,2.14649,2.14243,2.14649,5750000.0
2008-05-26 16:38:00,2.14543,2.14709,2.14013,2.14621,15250000.0
2008-05-26 16:39:00,2.14374,2.14472,2.14022,2.14198,6750000.0
2008-05-26 16:40:00,2.14222,2.14543,2.14222,2.14504,8750000.0
2008-05-26 16:41:00,2.14577,2.14577,2.14111,2.14208,6250000.0
2008-05-26 16:42:00,2.14593,2.14593,2.14214,2.14397,6250000.0
2008-05-26 16:43:00,2.14473,2.14623,2.14315,2.14392,10250000.0
2008-05-26 16:44:00,2.14595,2.14718,2.14265,2.14563,12630000.0
2008-05-26 16:45:00,2.14153,2.14608,2.14087,2.1458,10000000.0
2008-05-26 16:46:00,2.14781,2.14781,2.14333,2.14333,7250000.0
2008-05-26 16:47:00,2.14744,2.14807,2.14431,2.14723,12380000.0
2008-05-26 16:48:00,2.14719,2.14719,2.14349,2.146,8500000.0
2008-05-26 16:49:00,2.14491,2.14716,2.14137,2.1458,11250000.0
2008-05-26 16:50:00,2.14552,2.14661,2.14248,2.14548,6880000.0
2008-05-26 16:51:00,2.14581,2.14692,2.14282,2.14463,10750000.0
2008-05-26 16:52:00,2.14565,2.14636,2.14323,2.14636,8250000.0
2008-05-26 16:53:00,2.14704,2.14774,2.14249,2.14413,12510000.0
2008-05-26 16:54:00,2.1461,2.14873,2.14283,2.14783,9750000.0
2008-05-26 16:55:00,2.14824,2.14824,2.14473,2.14494,6000000.0
2008-05-26 16:56:00,2.14634,2.14743,2.14309,2.14743,15500000.0
2008-05-26 16:57:00,2.14797,2.14797,2.14441,2.14609,7880000.0
2008-05-26 16:58:00,2.14267,2.14783,2.14255,2.14695,10000000.0
2008-05-26 16:59:00,2.14704,2.14722,2.14403,2.14635,7500000.0
2008-05-26 17:00:00,2.14545,2.14697,2.14405,2.14553,8500000.0
2008-05-26 17:01:00,2.14559,2.14768,2.14454,2.14768,8500000.0
2008-05-26 17:02:00,2.14752,2.14752,2.14416,2.14435,9250000.0
2008-05-26 17:03:00,2.1465,2.14805,2.14219,2.14392,9750000.0
2008-05-26 17:04:00,2.14813,2.14813,2.14472,2.14677,9750000.0
2008-05-26 17:05:00,2.1446,2.14781,2.14418,2.14693,14000000.0
2008-05-26 17:06:00,2.14716,2.14716,2.14541,2.14621,5750000.0
2008-05-26 17:07:00,2.14821,2.14821,2.14465,2.14475,7760000.0
2008-05-26 17:08:00,2.14367,2.14685,2.14327,2.14343,8750000.0
2008-05-26 17:09:00,2.14219,2.1469,2.14219,2.14465,8750000.0
2008-05-26 17:10:00,2.1462,2.14738,2.1424,2.1458,12250000.0
2008-05-26 17:11:00,2.14668,2.14779,2.14509,2.14669,5250000.0
2008-05-26 17:12:00,2.14725,2.14725,2.14366,2.14667,7500000.0
2008-05-26 17:13:00,2.14564,2.14668,2.14364,2.14406,10250000.0
2008-05-26 17:14:00,2.14351,2.14653,2.14186,2.14444,8880000.0
2008-05-26 17:15:00,2.14432,2.14497,2.13959,2.14467,7750000.0
2008-05-26 17:16:00,2.14259,2.14597,2.14249,2.14561,8750000.0
2008-05-26 17:17:00,2.14325,2.14626,2.14156,2.14626,8250000.0
2008-05-26 17:18:00,2.13908,2.14447,2.13908,2.14059,6130000.0
2008-05-26 17:19:00,2.13846,2.14517,2.13838,2.14517,12630000.0
2008-05-26 17:20:00,2.14487,2.1458,2.14392,2.14511,5750000.0
2008-05-26 17:22:00,2.14238,2.14612,2.14238,2.14612,12130000.0
2008-05-26 17:23:00,2.14354,2.14506,2.14118,2.14506,11380000.0
2008-05-26 17:24:00,2.14164,2.14734,2.14164,2.14734,12380000.0
2008-05-26 17:25:00,2.14692,2.14698,2.13946,2.14305,8380000.0
2008-05-26 17:26:00,2.14266,2.14662,2.14117,2.14662,11000000.0
2008-05-26 17:27:00,2.14403,2.14472,2.14269,2.14269,7250000.0
2008-05-26 17:28:00,2.14447,2.14768,2.14385,2.14559,9750000.0
2008-05-26 17:29:00,2.14351,2.15006,2.14229,2.14596,12250000.0
2008-05-26 17:30:00,2.14572,2.14572,2.14257,2.14257,8500000.0
2008-05-26 17:31:00,2.1442,2.1462,2.14345,2.14354,10130000.0
2008-05-26 17:32:00,2.14459,2.14581,2.13984,2.14309,9380000.0
2008-05-26 17:33:00,2.14492,2.14492,2.14228,2.14485,5500000.0
2008-05-26 17:34:00,2.14688,2.14705,2.14503,2.1468,7630000.0
2008-05-26 17:35:00,2.14503,2.14691,2.14297,2.14588,7500000.0
2008-05-26 17:36:00,2.14494,2.14577,2.14326,2.14376,6630000.0
2008-05-26 17:37:00,2.14515,2.14581,2.14374,2.14535,6000000.0
2008-05-26 17:38:00,2.1467,2.14741,2.14269,2.14297,10130000.0
2008-05-26 17:39:00,2.14217,2.14442,2.14083,2.14442,7000000.0
2008-05-26 17:40:00,2.14655,2.14655,2.14146,2.14576,5250000.0
2008-05-26 17:41:00,2.142,2.14573,2.142,2.14372,8500000.0
2008-05-26 17:42:00,2.1473,2.1473,2.14148,2.14543,7130000.0
2008-05-26 17:43:00,2.14531,2.14648,2.1445,2.14613,9500000.0
2008-05-26 17:44:00,2.14582,2.14778,2.14138,2.14349,9000000.0
2008-05-26 17:45:00,2.14659,2.14659,2.14109,2.14291,7750000.0
2008-05-26 17:46:00,2.14238,2.14603,2.14238,2.14578,9250000.0
2008-05-26 17:47:00,2.14719,2.14719,2.14382,2.14384,9630000.0
2008-05-26 17:48:00,2.14242,2.14644,2.14242,2.14479,5500000.0
2008-05-26 17:49:00,2.14395,2.14544,2.14201,2.14299,6750000.0
2008-05-26 17:50:00,2.1441,2.14624,2.14152,2.1426,10750000.0
2008-05-26 17:51:00,2.14566,2.14734,2.14259,2.14571,6630000.0
2008-05-26 17:52:00,2.14558,2.1461,2.1413,2.1448,9500000.0
2008-05-26 17:53:00,2.14704,2.14738,2.14396,2.14396,7880000.0
2008-05-26 17:54:00,2.14686,2.14713,2.13921,2.14713,11000000.0
2008-05-26 17:55:00,2.14565,2.14707,2.14377,2.14611,8500000.0
2008-05-26 17:56:00,2.14627,2.14647,2.14126,2.14546,11760000.0
2008-05-26 17:57:00,2.14546,2.14766,2.14428,2.14671,14250000.0
2008-05-26 17:58:00,2.14297,2.14611,2.14297,2.14611,10380000.0
2008-05-26 17:59:00,2.14414,2.14757,2.14376,2.14534,10630000.0
2008-05-26 18:00:00,2.1468,2.14713,2.14429,2.14429,9750000.0
2008-05-26 18:01:00,2.14519,2.14644,2.14042,2.14476,9250000.0
2008-05-26 18:02:00,2.14608,2.14624,2.14311,2.14548,12630000.0
2008-05-26 18:03:00,2.14401,2.14609,2.14168,2.14609,11380000.0
2008-05-26 18:04:00,2.14246,2.1464,2.14024,2.14146,12000000.0
2008-05-26 18:05:00,2.14543,2.14664,2.14243,2.14348,7000000.0
2008-05-26 18:06:00,2.14765,2.14782,2.14276,2.14362,9250000.0
2008-05-26 18:07:00,2.14703,2.14703,2.14264,2.14654,7000000.0
2008-05-26 18:08:00,2.14648,2.14851,2.14419,2.14419,7130000.0
2008-05-26 18:09:00,2.14647,2.14647,2.13987,2.14291,9380000.0
2008-05-26 18:10:00,2.14462,2.14746,2.14412,2.14746,6000000.0
2008-05-26 18:11:00,2.14486,2.1473,2.14391,2.14391,10750000.0
2008-05-26 18:12:00,2.14554,2.14673,2.14401,2.14401,5500000.0
2008-05-26 18:13:00,2.14541,2.14556,2.14285,2.14307,8750000.0
2008-05-26 18:14:00,2.14411,2.1475,2.14179,2.14426,8500000.0
2008-05-26 18:15:00,2.14754,2.14824,2.1461,2.14824,10250000.0
2008-05-26 18:16:00,2.1473,2.14731,2.14298,2.14731,6000000.0
2008-05-26 18:17:00,2.14783,2.14811,2.14441,2.1468,11750000.0
2008-05-26 18:18:00,2.14395,2.14723,2.14179,2.14674,5500000.0
2008-05-26 18:19:00,2.14684,2.14703,2.14216,2.14375,11130000.0
2008-05-26 18:20:00,2.14514,2.14725,2.14253,2.14725,11000000.0
2008-05-26 18:21:00,2.14558,2.14761,2.14076,2.14761,10500000.0
2008-05-26 18:23:00,2.14648,2.14648,2.13997,2.13997,7750000.0
2008-05-26 18:25:00,2.14843,2.14843,2.14694,2.14694,8250000.0
2008-05-26 18:26:00,2.14791,2.14791,2.14322,2.14475,8500000.0
2008-05-26 18:27:00,2.14494,2.14494,2.14237,2.14401,6250000.0
2008-05-26 18:28:00,2.14459,2.14677,2.14357,2.1441,8380000.0
2008-05-26 18:29:00,2.14636,2.14809,2.14294,2.14809,6880000.0
2008-05-26 18:30:00,2.14689,2.14782,2.1441,2.14683,16750000.0
2008-05-26 18:31:00,2.14541,2.14785,2.14541,2.14785,10130000.0
2008-05-26 18:32:00,2.14726,2.1486,2.14494,2.14494,8510000.0
2008-05-26 18:33:00,2.14615,2.1479,2.14263,2.14277,13000000.0
2008-05-26 18:34:00,2.14766,2.14768,2.14451,2.14451,9000000.0
2008-05-26 18:35:00,2.14552,2.14888,2.14494,2.14744,13130000.0
2008-05-26 18:36:00,2.14851,2.14851,2.14404,2.14404,5500000.0
2008-05-26 18:37:00,2.14419,2.14764,2.14378,2.14683,12880000.0
2008-05-26 18:38:00,2.14769,2.14769,2.14505,2.14592,10130000.0
2008-05-26 18:39:00,2.14772,2.15003,2.14634,2.14851,12130000.0
2008-05-26 18:40:00,2.14808,2.14808,2.14294,2.14711,8880000.0
2008-05-26 18:41:00,2.14783,2.14785,2.14347,2.14651,7750000.0
2008-05-26 18:42:00,2.1477,2.14811,2.14009,2.14436,11000000.0
2008-05-26 18:43:00,2.14676,2.14888,2.14445,2.14888,11500000.0
2008-05-26 18:44:00,2.14522,2.14769,2.14303,2.14696,8250000.0
2008-05-26 18:45:00,2.14762,2.14955,2.14448,2.14766,7500000.0
2008-05-26 18:46:00,2.14844,2.14844,2.14441,2.14815,7750000.0
2008-05-26 18:47:00,2.1487,2.14896,2.14536,2.14536,5250000.0
2008-05-26 18:48:00,2.14941,2.1498,2.14133,2.14722,10250000.0
2008-05-26 18:49:00,2.14898,2.14922,2.14476,2.14676,16250000.0
2008-05-26 18:50:00,2.14842,2.14915,2.14643,2.14751,8630000.0
2008-05-26 18:51:00,2.14282,2.1486,2.14282,2.14486,8500000.0
2008-05-26 18:52:00,2.14953,2.14953,2.14582,2.14888,9750000.0
2008-05-26 18:53:00,2.14714,2.14868,2.14522,2.14799,8000000.0
2008-05-26 18:54:00,2.14645,2.1478,2.14314,2.14628,8500000.0
2008-05-26 18:55:00,2.14745,2.14761,2.14309,2.14362,8500000.0
2008-05-26 18:56:00,2.14456,2.14768,2.14378,2.14378,12500000.0
2008-05-26 18:57:00,2.14396,2.14823,2.14396,2.14477,12750000.0
2008-05-26 18:58:00,2.14715,2.15045,2.14523,2.14757,8880000.0
2008-05-26 18:59:00,2.14879,2.14879,2.14334,2.14416,7500000.0
2008-05-26 19:00:00,2.14528,2.14871,2.14469,2.14585,9250000.0
2008-05-26 19:01:00,2.14784,2.1482,2.1423,2.14767,9750000.0
2008-05-26 19:02:00,2.14436,2.14868,2.14379,2.14614,7000000.0
2008-05-26 19:03:00,2.14255,2.14521,2.14255,2.14521,10250000.0
2008-05-26 19:04:00,2.14641,2.14866,2.14511,2.14653,11000000.0
2008-05-26 19:05:00,2.14702,2.14825,2.14542,2.14542,8250000.0
2008-05-26 19:06:00,2.14632,2.14892,2.14353,2.14552,15000000.0
2008-05-26 19:07:00,2.14921,2.14921,2.14469,2.14469,5250000.0
2008-05-26 19:08:00,2.14478,2.1486,2.14329,2.14518,13500000.0
2008-05-26 19:09:00,2.1479,2.14799,2.14574,2.14675,5380000.0
2008-05-26 19:10:00,2.14606,2.14721,2.14379,2.14721,10750000.0
2008-05-26 19:12:00,2.14413,2.14813,2.14413,2.14813,11500000.0
2008-05-26 19:13:00,2.14724,2.14724,2.14047,2.14455,12500000.0
2008-05-26 19:14:00,2.14417,2.14528,2.14051,2.1437,10250000.0
2008-05-26 19:15:00,2.14402,2.14668,2.14314,2.14328,6250000.0
2008-05-26 19:16:00,2.14498,2.14729,2.14124,2.14729,7000000.0
2008-05-26 19:18:00,2.14491,2.14491,2.13971,2.13971,7250000.0
2008-05-26 19:19:00,2.14418,2.1474,2.143,2.14514,10000000.0
2008-05-26 19:20:00,2.14542,2.14692,2.14315,2.14315,5500000.0
2008-05-26 19:21:00,2.14753,2.14753,2.14461,2.14461,6500000.0
2008-05-26 19:22:00,2.14495,2.14495,2.14238,2.14436,9250000.0
2008-05-26 19:23:00,2.14697,2.14697,2.14405,2.14405,6000000.0
2008-05-26 19:24:00,2.14549,2.14695,2.14323,2.14436,15000000.0
2008-05-26 19:25:00,2.14257,2.14646,2.14257,2.14436,5750000.0
2008-05-26 19:26:00,2.1456,2.14756,2.14368,2.1446,9250000.0
2008-05-26 19:27:00,2.14471,2.14507,2.14126,2.14198,9750000.0
2008-05-26 19:28:00,2.14545,2.14545,2.14306,2.14508,11130000.0
2008-05-26 19:29:00,2.14467,2.14693,2.14292,2.14693,8750000.0
2008-05-26 19:30:00,2.1475,2.14751,2.14413,2.14578,7500000.0
2008-05-26 19:31:00,2.14516,2.14746,2.14168,2.14442,6000000.0
2008-05-26 19:32:00,2.14686,2.14706,2.14148,2.14706,10500000.0
2008-05-26 19:33:00,2.14596,2.14596,2.1393,2.14336,13000000.0
2008-05-26 19:34:00,2.14654,2.14654,2.14005,2.14245,7880000.0
2008-05-26 19:35:00,2.14431,2.14738,2.14413,2.14738,6250000.0
2008-05-26 19:36:00,2.144,2.14715,2.14286,2.14715,11000000.0
2008-05-26 19:37:00,2.14558,2.14783,2.14367,2.14767,11250000.0
2008-05-26 19:38:00,2.14696,2.14732,2.14602,2.14707,7750000.0
2008-05-26 19:39:00,2.14125,2.14686,2.14125,2.14667,9000000.0
2008-05-26 19:40:00,2.14484,2.14718,2.14299,2.14718,9000000.0
2008-05-26 19:41:00,2.14386,2.14399,2.13902,2.1398,11750000.0
2008-05-26 19:43:00,2.14464,2.14464,2.1404,2.14356,7750000.0
2008-05-26 19:45:00,2.14624,2.14703,2.14149,2.14398,6750000.0
2008-05-26 19:46:00,2.14515,2.14705,2.1437,2.14571,14380000.0
2008-05-26 19:47:00,2.14535,2.1468,2.14268,2.14451,6500000.0
2008-05-26 19:48:00,2.14481,2.14649,2.14043,2.14649,7750000.0
2008-05-26 19:49:00,2.14695,2.14783,2.14277,2.14375,12750000.0
2008-05-26 19:51:00,2.14782,2.14783,2.147,2.147,5380000.0
2008-05-26 19:52:00,2.14721,2.14792,2.14618,2.14618,6750000.0
2008-05-26 19:53:00,2.1447,2.14732,2.14432,2.14732,8250000.0
2008-05-26 19:54:00,2.14704,2.14763,2.14473,2.14704,11000000.0
2008-05-26 19:56:00,2.14768,2.14802,2.14447,2.14802,13000000.0
2008-05-26 19:57:00,2.14603,2.14783,2.14378,2.14723,12000000.0
2008-05-26 19:59:00,2.14732,2.14792,2.14173,2.14735,7500000.0
2008-05-26 20:00:00,2.14731,2.14792,2.14547,2.14567,12750000.0
2008-05-26 20:02:00,2.14713,2.14742,2.14317,2.14731,5250000.0
2008-05-26 20:03:00,2.14763,2.14763,2.14567,2.14653,11250000.0
2008-05-26 20:05:00,2.14782,2.14782,2.14163,2.14702,8250000.0
2008-05-26 20:07:00,2.14337,2.14643,2.14145,2.14395,7250000.0
2008-05-26 20:08:00,2.14712,2.14712,2.14562,2.14562,6250000.0
2008-05-26 20:09:00,2.1448,2.14766,2.14266,2.14766,9750000.0
2008-05-26 20:10:00,2.14477,2.14763,2.1433,2.14522,7630000.0
2008-05-26 20:11:00,2.14691,2.14727,2.14262,2.14727,6750000.0
2008-05-26 20:13:00,2.1469,2.14752,2.14248,2.14372,8250000.0
2008-05-26 20:14:00,2.14691,2.14702,2.14345,2.14345,6750000.0
2008-05-26 20:16:00,2.14727,2.1475,2.1438,2.14627,7760000.0
2008-05-26 20:17:00,2.14466,2.146,2.14176,2.14257,6880000.0
2008-05-26 20:18:00,2.1468,2.14722,2.14467,2.14663,12000000.0
2008-05-26 20:19:00,2.14398,2.14657,2.14281,2.14657,8750000.0
2008-05-26 20:20:00,2.14421,2.14591,2.14308,2.14317,5750000.0
2008-05-26 20:21:00,2.14345,2.14606,2.13982,2.14606,5630000.0
2008-05-26 20:22:00,2.14093,2.14585,2.14093,2.14574,7750000.0
2008-05-26 20:23:00,2.14253,2.14525,2.14194,2.14418,9000000.0
2008-05-26 20:24:00,2.14624,2.14624,2.14037,2.1446,6500000.0
2008-05-26 20:25:00,2.14367,2.14597,2.14305,2.14305,8630000.0
2008-05-26 20:26:00,2.14619,2.14736,2.14521,2.14676,7000000.0
2008-05-26 20:27:00,2.14427,2.14608,2.14196,2.14551,7000000.0
2008-05-26 20:28:00,2.14355,2.14626,2.14111,2.14626,16250000.0
2008-05-26 20:29:00,2.14274,2.14645,2.14274,2.14414,9630000.0
2008-05-26 20:30:00,2.14625,2.14677,2.14525,2.14642,10500000.0
2008-05-26 20:31:00,2.14122,2.14531,2.14115,2.14399,12130000.0
2008-05-26 20:32:00,2.14298,2.14633,2.14035,2.14617,12250000.0
2008-05-26 20:33:00,2.14283,2.14641,2.14283,2.14457,11250000.0
2008-05-26 20:35:00,2.14467,2.14652,2.14467,2.14567,8250000.0
2008-05-26 20:36:00,2.1463,2.14729,2.1458,2.14642,11000000.0
2008-05-26 20:37:00,2.14254,2.14654,2.14026,2.14623,8750000.0
2008-05-26 20:38:00,2.14555,2.14582,2.13977,2.14582,8750000.0
2008-05-26 20:40:00,2.14398,2.14713,2.14398,2.14402,10750000.0
2008-05-26 20:41:00,2.14648,2.14738,2.14595,2.14681,22000000.0
2008-05-26 20:43:00,2.14702,2.14762,2.14497,2.14578,7000000.0
2008-05-26 20:44:00,2.14261,2.1469,2.14261,2.1469,9750000.0
2008-05-26 20:45:00,2.14685,2.14685,2.14252,2.14252,7750000.0
2008-05-26 20:46:00,2.14196,2.14698,2.14196,2.14348,8500000.0
2008-05-26 20:47:00,2.14504,2.14623,2.14363,2.14422,7250000.0
2008-05-26 20:49:00,2.14348,2.14627,2.14169,2.14573,9500000.0
2008-05-26 20:50:00,2.14456,2.14648,2.14278,2.14642,10000000.0
2008-05-26 20:51:00,2.1463,2.14669,2.1425,2.14349,7750000.0
2008-05-26 20:52:00,2.14491,2.14584,2.14356,2.14356,8880000.0
2008-05-26 20:53:00,2.14716,2.14744,2.14256,2.14652,6000000.0
2008-05-26 20:54:00,2.14363,2.14687,2.14267,2.1429,12000000.0
2008-05-26 20:55:00,2.14619,2.14694,2.14073,2.14432,10250000.0
2008-05-26 20:56:00,2.14293,2.14634,2.142,2.14456,7000000.0
2008-05-26 20:57:00,2.14395,2.14612,2.14134,2.14612,7380000.0
2008-05-26 20:58:00,2.14376,2.14502,2.14131,2.14357,6130000.0
2008-05-26 20:59:00,2.14442,2.14645,2.14254,2.14275,5500000.0
2008-05-26 21:00:00,2.14621,2.14621,2.14259,2.14308,8500000.0
2008-05-26 21:01:00,2.14489,2.14609,2.13982,2.1455,5000000.0
2008-05-26 21:02:00,2.14432,2.14662,2.14402,2.14585,14750000.0
2008-05-26 21:03:00,2.14633,2.14733,2.14317,2.14733,5750000.0
2008-05-26 21:04:00,2.14445,2.14617,2.14185,2.14514,14750000.0
2008-05-26 21:05:00,2.14406,2.14552,2.14009,2.14309,10130000.0
2008-05-26 21:06:00,2.14346,2.14429,2.13937,2.14429,8000000.0
2008-05-26 21:07:00,2.14355,2.14552,2.14231,2.14231,6500000.0
2008-05-26 21:08:00,2.144,2.14555,2.14253,2.14555,10500000.0
2008-05-26 21:09:00,2.14254,2.14578,2.14123,2.14396,7630000.0
2008-05-26 21:10:00,2.14383,2.14383,2.13898,2.14228,10880000.0
2008-05-26 21:11:00,2.14178,2.14513,2.14089,2.14263,11500000.0
2008-05-26 21:12:00,2.14383,2.14455,2.13782,2.14455,11500000.0
2008-05-26 21:14:00,2.1421,2.14602,2.14085,2.14602,9500000.0
2008-05-26 21:15:00,2.14543,2.14603,2.14087,2.14087,5750000.0
2008-05-26 21:16:00,2.14627,2.14703,2.14518,2.14518,9500000.0
2008-05-26 21:17:00,2.143,2.14578,2.14188,2.14451,6500000.0
2008-05-26 21:19:00,2.14713,2.14713,2.14463,2.14648,12750000.0
2008-05-26 21:20:00,2.14516,2.14648,2.14284,2.14378,7000000.0
2008-05-26 21:21:00,2.14661,2.14661,2.14241,2.14319,12500000.0
2008-05-26 21:22:00,2.14456,2.14614,2.13866,2.14614,6500000.0
2008-05-26 21:23:00,2.14721,2.14742,2.14402,2.14687,11130000.0
2008-05-26 21:24:00,2.14619,2.14619,2.14157,2.14372,9380000.0
2008-05-26 21:25:00,2.14444,2.14633,2.14393,2.14469,8500000.0
2008-05-26 21:26:00,2.14307,2.14745,2.14307,2.14694,6000000.0
2008-05-26 21:27:00,2.14694,2.14806,2.14212,2.14784,12500000.0
2008-05-26 21:28:00,2.14447,2.14823,2.14447,2.14471,8500000.0
2008-05-26 21:30:00,2.14806,2.14859,2.14502,2.14859,8500000.0
2008-05-26 21:31:00,2.14762,2.14842,2.14342,2.14842,10130000.0
2008-05-26 21:32:00,2.14743,2.14763,2.14413,2.14763,10750000.0
2008-05-26 21:33:00,2.14746,2.14746,2.14296,2.14376,11000000.0
2008-05-26 21:34:00,2.1475,2.14812,2.14405,2.14812,14000000.0
2008-05-26 21:36:00,2.14751,2.14813,2.14407,2.14407,5500000.0
2008-05-26 21:37:00,2.14504,2.14574,2.14161,2.14385,12000000.0
2008-05-26 21:38:00,2.14465,2.14882,2.14465,2.14801,9500000.0
2008-05-26 21:39:00,2.14803,2.14843,2.14473,2.1475,10390000.0
2008-05-26 21:40:00,2.14754,2.14754,2.14461,2.14493,9000000.0
2008-05-26 21:41:00,2.1471,2.1471,2.14462,2.14462,7500000.0
2008-05-26 21:42:00,2.14515,2.14737,2.14348,2.14737,5880000.0
2008-05-26 21:44:00,2.14607,2.14832,2.14443,2.14761,6380000.0
2008-05-26 21:45:00,2.14585,2.14728,2.14357,2.1457,8750000.0
2008-05-26 21:47:00,2.1479,2.14823,2.14465,2.14708,7750000.0
2008-05-26 21:49:00,2.14795,2.14811,2.14517,2.14811,9000000.0
2008-05-26 21:50:00,2.14811,2.14862,2.14317,2.1479,9380000.0
2008-05-26 21:52:00,2.14811,2.14852,2.14492,2.14588,6250000.0
2008-05-26 21:53:00,2.14799,2.14842,2.14455,2.14801,11500000.0
2008-05-26 21:54:00,2.14344,2.14689,2.14234,2.14689,5250000.0
2008-05-26 21:55:00,2.14218,2.14607,2.14218,2.145,7250000.0
2008-05-26 21:56:00,2.14553,2.14751,2.14553,2.14563,7500000.0
2008-05-26 21:58:00,2.14571,2.14721,2.14476,2.14721,23500000.0
2008-05-26 22:00:00,2.14718,2.14718,2.14433,2.14433,6000000.0
2008-05-26 22:01:00,2.14822,2.14858,2.14522,2.14858,9000000.0
2008-05-26 22:03:00,2.14692,2.14756,2.1428,2.14756,9500000.0
2008-05-26 22:04:00,2.14447,2.14633,2.14044,2.1463,6000000.0
2008-05-26 22:06:00,2.14811,2.14837,2.14488,2.14812,10250000.0
2008-05-26 22:07:00,2.14713,2.14872,2.14457,2.1481,7000000.0
2008-05-26 22:09:00,2.14106,2.14678,2.13946,2.14375,6250000.0
2008-05-26 22:11:00,2.14771,2.14807,2.14597,2.14597,8250000.0
2008-05-26 22:12:00,2.14598,2.14842,2.14598,2.14782,7500000.0
2008-05-26 22:13:00,2.14513,2.14651,2.14405,2.14591,7500000.0
2008-05-26 22:14:00,2.14843,2.14843,2.14587,2.14781,9000000.0
2008-05-26 22:15:00,2.14802,2.14848,2.14427,2.14427,7750000.0
2008-05-26 22:17:00,2.14733,2.14733,2.14004,2.14432,6000000.0
2008-05-26 22:18:00,2.14706,2.14777,2.14401,2.14486,6750000.0
2008-05-26 22:19:00,2.14751,2.14801,2.14618,2.14618,5500000.0
2008-05-26 22:20:00,2.14524,2.14808,2.14211,2.14808,9500000.0
2008-05-26 22:21:00,2.14539,2.14539,2.1441,2.1441,2250000.0
2008-05-26 22:22:00,2.14712,2.14712,2.14253,2.14496,5250000.0
2008-05-26 22:23:00,2.14777,2.14777,2.14453,2.14769,7250000.0
2008-05-26 22:25:00,2.1477,2.1477,2.14128,2.14419,6500000.0
2008-05-26 22:26:00,2.14862,2.14862,2.14763,2.14822,5630000.0
2008-05-26 22:27:00,2.14753,2.14753,2.14277,2.14496,9130000.0
2008-05-26 22:28:00,2.14818,2.14875,2.14636,2.14769,7250000.0
2008-05-26 22:29:00,2.14861,2.1488,2.14418,2.14767,5500000.0
2008-05-26 22:30:00,2.14735,2.14735,2.1426,2.14553,8000000.0
2008-05-26 22:31:00,2.14692,2.14737,2.14608,2.14691,5250000.0
2008-05-26 22:32:00,2.14477,2.14722,2.14477,2.14702,12000000.0
2008-05-26 22:34:00,2.14513,2.14753,2.14412,2.14503,6750000.0
2008-05-26 22:35:00,2.14775,2.14775,2.14316,2.14539,7250000.0
2008-05-26 22:36:00,2.14721,2.14779,2.14295,2.14565,5880000.0
2008-05-26 22:37:00,2.14261,2.14715,2.14261,2.14715,7760000.0
2008-05-26 22:39:00,2.14504,2.1475,2.14357,2.14719,13250000.0
2008-05-26 22:40:00,2.14601,2.14733,2.14601,2.14694,6130000.0
2008-05-26 22:41:00,2.14651,2.1478,2.14344,2.14742,8500000.0
2008-05-26 22:42:00,2.14733,2.14758,2.14636,2.14702,6260000.0
2008-05-26 22:43:00,2.14791,2.14791,2.14347,2.14652,11500000.0
2008-05-26 22:45:00,2.14669,2.14712,2.14588,2.14588,5750000.0
2008-05-26 22:47:00,2.1467,2.14717,2.14363,2.14691,14000000.0
2008-05-26 22:48:00,2.14494,2.14713,2.1446,2.14682,8000000.0
2008-05-26 22:50:00,2.1462,2.14687,2.14307,2.14652,14000000.0
2008-05-26 22:51:00,2.14585,2.14642,2.1446,2.1462,8260000.0
2008-05-26 22:52:00,2.14471,2.14636,2.14471,2.14524,12000000.0
2008-05-26 22:53:00,2.14539,2.14848,2.14442,2.14618,10880000.0
2008-05-26 22:54:00,2.14753,2.1482,2.14753,2.1482,1750000.0
2008-05-26 22:55:00,2.14479,2.14691,2.13899,2.14684,6750000.0
2008-05-26 22:56:00,2.14525,2.14755,2.14475,2.14755,8000000.0
2008-05-26 22:58:00,2.14707,2.1481,2.14693,2.14776,7250000.0
2008-05-26 22:59:00,2.14628,2.14853,2.14492,2.14799,12750000.0
2008-05-26 23:00:00,2.1481,2.1481,2.14545,2.14545,11250000.0
2008-05-26 23:01:00,2.14492,2.14842,2.14465,2.1484,8250000.0
2008-05-26 23:02:00,2.14808,2.14808,2.14808,2.14808,750000.0
2008-05-26 23:04:00,2.14528,2.14812,2.14463,2.14811,6250000.0
2008-05-26 23:05:00,2.14585,2.1485,2.14565,2.14781,8000000.0
2008-05-26 23:06:00,2.14721,2.14737,2.14532,2.14713,9750000.0
2008-05-26 23:07:00,2.14537,2.14746,2.14432,2.14482,8000000.0
2008-05-26 23:08:00,2.14189,2.14721,2.14164,2.14674,6000000.0
2008-05-26 23:09:00,2.14623,2.14623,2.14004,2.1454,7250000.0
2008-05-26 23:10:00,2.14269,2.14619,2.14269,2.14615,7000000.0
2008-05-26 23:11:00,2.14531,2.14532,2.14026,2.14322,7000000.0
2008-05-26 23:12:00,2.14278,2.14565,2.14203,2.14203,8000000.0
2008-05-26 23:13:00,2.14372,2.14546,2.1421,2.14504,11500000.0
2008-05-26 23:14:00,2.14464,2.14676,2.14229,2.14632,6750000.0
2008-05-26 23:15:00,2.1463,2.1463,2.14453,2.14496,9250000.0
2008-05-26 23:16:00,2.14513,2.14526,2.14459,2.14459,3000000.0
2008-05-26 23:17:00,2.14356,2.14686,2.14264,2.14352,8130000.0
2008-05-26 23:18:00,2.14436,2.14588,2.14212,2.14588,13750000.0
2008-05-26 23:20:00,2.14234,2.14657,2.1416,2.1445,7630000.0
2008-05-26 23:21:00,2.14624,2.14624,2.1403,2.14463,5750000.0
2008-05-26 23:22:00,2.14333,2.14585,2.14191,2.14327,9130000.0
2008-05-26 23:23:00,2.14085,2.14473,2.14085,2.14444,9250000.0
2008-05-26 23:24:00,2.14607,2.14692,2.14345,2.1467,5250000.0
2008-05-26 23:26:00,2.14672,2.14712,2.14133,2.14712,5130000.0
2008-05-26 23:27:00,2.14351,2.14588,2.13956,2.14588,7000000.0
2008-05-26 23:28:00,2.13975,2.14617,2.13975,2.1425,8630000.0
2008-05-26 23:29:00,2.14431,2.14574,2.14015,2.14379,5750000.0
2008-05-26 23:31:00,2.14318,2.14552,2.14115,2.14301,10500000.0
2008-05-26 23:32:00,2.14599,2.14599,2.14302,2.14302,7750000.0
2008-05-26 23:33:00,2.14252,2.14623,2.14252,2.14476,8250000.0
2008-05-26 23:34:00,2.14483,2.14742,2.14347,2.14663,6250000.0
2008-05-26 23:35:00,2.14327,2.14517,2.14061,2.1446,6510000.0
2008-05-26 23:36:00,2.14542,2.14542,2.14024,2.14269,9880000.0
2008-05-26 23:37:00,2.14403,2.14525,2.14287,2.14525,7630000.0
2008-05-26 23:38:00,2.14472,2.14525,2.14343,2.1447,8250000.0
2008-05-26 23:39:00,2.14388,2.14458,2.14128,2.14274,5890000.0
2008-05-26 23:40:00,2.14565,2.14586,2.14225,2.14553,9500000.0
2008-05-26 23:42:00,2.14397,2.14507,2.14397,2.14507,6500000.0
2008-05-26 23:44:00,2.14403,2.14483,2.14403,2.14448,7000000.0
2008-05-26 23:45:00,2.14376,2.14528,2.14131,2.14468,5760000.0
2008-05-26 23:46:00,2.1407,2.14583,2.13974,2.14293,18000000.0
2008-05-26 23:47:00,2.14652,2.14677,2.14587,2.14671,6750000.0
2008-05-26 23:48:00,2.14137,2.14675,2.14137,2.14675,9630000.0
2008-05-26 23:50:00,2.14702,2.14733,2.14542,2.14542,6130000.0
2008-05-26 23:52:00,2.14649,2.14649,2.14479,2.14606,3500000.0
2008-05-26 23:53:00,2.14563,2.14685,2.14563,2.14662,7250000.0
2008-05-26 23:54:00,2.1461,2.14649,2.14573,2.14573,7750000.0
2008-05-26 23:55:00,2.14671,2.14717,2.14317,2.14717,10750000.0
2008-05-26 23:56:00,2.14528,2.14712,2.14363,2.14523,6750000.0
2008-05-26 23:58:00,2.14431,2.14688,2.14203,2.14586,8500000.0
2008-05-26 23:59:00,2.14673,2.14732,2.14123,2.14732,6000000.0
2008-05-27 00:00:00,2.14631,2.14951,2.14354,2.14639,9630000.0
2008-05-27 00:01:00,2.14416,2.14726,2.14223,2.14726,10880000.0
2008-05-27 00:02:00,2.14652,2.14652,2.14331,2.14637,9010000.0
2008-05-27 00:03:00,2.14695,2.14695,2.14198,2.14272,9380000.0
2008-05-27 00:04:00,2.14462,2.14575,2.14006,2.1443,13500000.0
2008-05-27 00:05:00,2.14561,2.14566,2.13895,2.14299,10380000.0
2008-05-27 00:06:00,2.14475,2.14527,2.14092,2.14297,12750000.0
2008-05-27 00:07:00,2.14106,2.14631,2.14106,2.14574,7750000.0
2008-05-27 00:08:00,2.14502,2.14663,2.14392,2.14663,8000000.0
2008-05-27 00:09:00,2.1434,2.14561,2.13927,2.13927,5250000.0
2008-05-27 00:10:00,2.14486,2.14512,2.14254,2.14254,7380000.0
2008-05-27 00:12:00,2.14495,2.14615,2.14377,2.14377,5250000.0
2008-05-27 00:13:00,2.14468,2.14638,2.14416,2.14546,7000000.0
2008-05-27 00:14:00,2.14528,2.14692,2.14502,2.14629,6250000.0
2008-05-27 00:15:00,2.14339,2.14567,2.14207,2.14567,5500000.0
2008-05-27 00:16:00,2.14258,2.14621,2.14258,2.14621,6500000.0
2008-05-27 00:17:00,2.14428,2.14574,2.14357,2.14405,6500000.0
2008-05-27 00:18:00,2.14468,2.14632,2.14468,2.14543,6500000.0
2008-05-27 00:20:00,2.14586,2.14699,2.1442,2.14606,12750000.0
2008-05-27 00:21:00,2.14634,2.14647,2.14344,2.14647,8250000.0
2008-05-27 00:22:00,2.14565,2.14565,2.14307,2.14307,10000000.0
2008-05-27 00:23:00,2.14612,2.14677,2.14265,2.14677,5250000.0
2008-05-27 00:24:00,2.14574,2.14574,2.14255,2.14312,6500000.0
2008-05-27 00:25:00,2.14526,2.14618,2.14099,2.14442,8000000.0
2008-05-27 00:26:00,2.14681,2.14849,2.14294,2.14294,8250000.0
2008-05-27 00:28:00,2.14541,2.14575,2.14167,2.14575,7500000.0
2008-05-27 00:29:00,2.14445,2.14631,2.14208,2.14576,12010000.0
2008-05-27 00:30:00,2.14607,2.14655,2.14289,2.14289,10260000.0
2008-05-27 00:31:00,2.144,2.14471,2.14269,2.14275,10750000.0
2008-05-27 00:32:00,2.14578,2.14578,2.14127,2.14559,7880000.0
2008-05-27 00:34:00,2.14555,2.14658,2.1431,2.14621,6250000.0
2008-05-27 00:35:00,2.14273,2.14576,2.14098,2.14576,10750000.0
2008-05-27 00:36:00,2.14581,2.14581,2.1414,2.1414,7500000.0
2008-05-27 00:37:00,2.13958,2.14634,2.13958,2.14375,9000000.0
2008-05-27 00:38:00,2.14421,2.14587,2.14031,2.14268,7250000.0
2008-05-27 00:39:00,2.14697,2.14703,2.14528,2.14703,5250000.0
2008-05-27 00:40:00,2.14224,2.14641,2.14185,2.14641,5500000.0
2008-05-27 00:41:00,2.14472,2.14472,2.14177,2.14177,5500000.0
2008-05-27 00:42:00,2.14639,2.14664,2.14099,2.14356,10000000.0
2008-05-27 00:43:00,2.14478,2.14772,2.14437,2.14692,6750000.0
2008-05-27 00:45:00,2.14685,2.14713,2.14335,2.14601,9750000.0
2008-05-27 00:46:00,2.14553,2.14752,2.14392,2.14682,10500000.0
2008-05-27 00:47:00,2.14536,2.14536,2.14195,2.14195,5250000.0
2008-05-27 00:48:00,2.1428,2.14702,2.1428,2.14588,8750000.0
2008-05-27 00:50:00,2.14666,2.14692,2.14614,2.14692,9000000.0
2008-05-27 00:51:00,2.14345,2.14595,2.14074,2.14318,8250000.0
2008-05-27 00:52:00,2.14579,2.14579,2.14165,2.14304,8380000.0
2008-05-27 00:53:00,2.1453,2.14826,2.14431,2.14479,10750000.0
2008-05-27 00:54:00,2.14379,2.14585,2.13983,2.1456,7000000.0
2008-05-27 00:55:00,2.14395,2.14533,2.14352,2.14488,7500000.0
2008-05-27 00:56:00,2.14611,2.14611,2.14194,2.14194,9250000.0
2008-05-27 00:57:00,2.1455,2.14564,2.143,2.14564,10250000.0
2008-05-27 00:58:00,2.14337,2.14536,2.14071,2.14386,13250000.0
2008-05-27 00:59:00,2.14542,2.14562,2.14127,2.14541,9500000.0
2008-05-27 01:00:00,2.14403,2.14564,2.14077,2.14564,11630000.0
2008-05-27 01:01:00,2.14516,2.14546,2.14243,2.14546,8260000.0
2008-05-27 01:02:00,2.14458,2.14573,2.14323,2.14392,13000000.0
2008-05-27 01:03:00,2.14215,2.14521,2.14215,2.14263,13500000.0
2008-05-27 01:04:00,2.14341,2.14522,2.143,2.14504,8000000.0
2008-05-27 01:05:00,2.142,2.14469,2.14084,2.14185,6130000.0
2008-05-27 01:06:00,2.14395,2.14423,2.1431,2.14381,5250000.0
2008-05-27 01:07:00,2.14352,2.14477,2.14042,2.14042,10250000.0
2008-05-27 01:09:00,2.14561,2.14572,2.14433,2.14545,8750000.0
2008-05-27 01:10:00,2.14412,2.1449,2.14241,2.14241,5250000.0
2008-05-27 01:11:00,2.14392,2.14557,2.13917,2.14557,12250000.0
2008-05-27 01:12:00,2.14311,2.14589,2.14292,2.14589,7500000.0
2008-05-27 01:13:00,2.14388,2.14559,2.14204,2.14204,9250000.0
2008-05-27 01:14:00,2.14428,2.14572,2.14007,2.14357,8500000.0
2008-05-27 01:15:00,2.14609,2.14609,2.14313,2.14492,7130000.0
2008-05-27 01:16:00,2.14507,2.14673,2.14214,2.14214,12630000.0
2008-05-27 01:17:00,2.14531,2.14615,2.14189,2.14399,9380000.0
2008-05-27 01:18:00,2.14424,2.14633,2.14109,2.14248,8250000.0
2008-05-27 01:19:00,2.14228,2.14623,2.14228,2.14607,11250000.0
2008-05-27 01:20:00,2.14379,2.14631,2.14357,2.14357,9000000.0
2008-05-27 01:21:00,2.14181,2.14386,2.13924,2.14212,11000000.0
2008-05-27 01:22:00,2.1457,2.1457,2.14199,2.14539,8630000.0
2008-05-27 01:23:00,2.14447,2.14495,2.1381,2.14466,11130000.0
2008-05-27 01:24:00,2.14127,2.14507,2.14127,2.14154,6010000.0
2008-05-27 01:25:00,2.14496,2.14591,2.13996,2.14295,10250000.0
2008-05-27 01:26:00,2.13957,2.1451,2.13957,2.14136,16000000.0
2008-05-27 01:27:00,2.14577,2.14577,2.14077,2.14524,8250000.0
2008-05-27 01:29:00,2.14559,2.1457,2.14388,2.14552,6380000.0
2008-05-27 01:30:00,2.14537,2.14537,2.13857,2.13857,10750000.0
2008-05-27 01:31:00,2.1458,2.14595,2.13924,2.14324,9000000.0
2008-05-27 01:32:00,2.1451,2.14661,2.14162,2.14435,12000000.0
2008-05-27 01:33:00,2.14605,2.14605,2.14077,2.14579,7000000.0
2008-05-27 01:34:00,2.14051,2.14507,2.14051,2.14355,7500000.0
2008-05-27 01:35:00,2.14409,2.1462,2.1418,2.14426,10250000.0
2008-05-27 01:36:00,2.14404,2.14625,2.14404,2.14568,7000000.0
2008-05-27 01:37:00,2.14388,2.14632,2.14288,2.14632,5500000.0
2008-05-27 01:38:00,2.14553,2.1459,2.14407,2.14562,9250000.0
2008-05-27 01:39:00,2.14314,2.14545,2.14123,2.14532,5880000.0
2008-05-27 01:40:00,2.14361,2.14498,2.14218,2.14318,7750000.0
2008-05-27 01:41:00,2.14468,2.14575,2.1409,2.14421,11500000.0
2008-05-27 01:42:00,2.14506,2.14506,2.13916,2.13916,8250000.0
2008-05-27 01:43:00,2.14385,2.14504,2.13966,2.1435,10750000.0
2008-05-27 01:44:00,2.14475,2.14521,2.13627,2.14521,13250000.0
2008-05-27 01:45:00,2.14363,2.14492,2.13931,2.14435,11130000.0
2008-05-27 01:46:00,2.14333,2.14396,2.13994,2.14078,13000000.0
2008-05-27 01:47:00,2.14371,2.14376,2.14202,2.1428,8500000.0
2008-05-27 01:48:00,2.14182,2.14478,2.14182,2.14385,9500000.0
2008-05-27 01:49:00,2.14469,2.14469,2.14203,2.14318,9630000.0
2008-05-27 01:50:00,2.13993,2.14411,2.13993,2.14411,10750000.0
2008-05-27 01:51:00,2.1438,2.14455,2.143,2.14434,5500000.0
2008-05-27 01:52:00,2.14345,2.14502,2.13907,2.14212,14250000.0
2008-05-27 01:53:00,2.14234,2.14579,2.14222,2.14256,7250000.0
2008-05-27 01:54:00,2.14476,2.14492,2.14107,2.14463,5630000.0
2008-05-27 01:55:00,2.1405,2.14463,2.13995,2.14353,19500000.0
2008-05-27 01:56:00,2.14232,2.1448,2.14031,2.14415,11630000.0
2008-05-27 01:57:00,2.14592,2.14642,2.14237,2.1459,12750000.0
2008-05-27 02:00:00,2.14237,2.14538,2.14237,2.14538,12000000.0
2008-05-27 02:01:00,2.14353,2.14417,2.14246,2.14246,11250000.0
2008-05-27 02:02:00,2.14399,2.14444,2.1423,2.1423,11630000.0
2008-05-27 02:04:00,2.14495,2.14495,2.1394,2.14206,10250000.0
2008-05-27 02:05:00,2.1437,2.14468,2.14101,2.14468,16500000.0
2008-05-27 02:06:00,2.1423,2.14447,2.14147,2.14242,7630000.0
2008-05-27 02:07:00,2.14177,2.14405,2.14177,2.14258,10000000.0
2008-05-27 02:08:00,2.14444,2.14444,2.14191,2.14442,6250000.0
2008-05-27 02:09:00,2.14135,2.1441,2.14135,2.14353,9380000.0
2008-05-27 02:10:00,2.14407,2.14407,2.13963,2.14133,7000000.0
2008-05-27 02:11:00,2.14327,2.14405,2.13889,2.14405,10750000.0
2008-05-27 02:12:00,2.14044,2.14284,2.13881,2.14089,9250000.0
2008-05-27 02:13:00,2.1409,2.14329,2.13913,2.14143,13250000.0
2008-05-27 02:14:00,2.14072,2.1431,2.13989,2.14213,8130000.0
2008-05-27 02:15:00,2.14299,2.14331,2.14061,2.14061,6500000.0
2008-05-27 02:16:00,2.14158,2.14348,2.13846,2.14158,5500000.0
2008-05-27 02:17:00,2.14185,2.14288,2.14062,2.14275,10250000.0
2008-05-27 02:18:00,2.13899,2.14322,2.13899,2.14322,7500000.0
2008-05-27 02:19:00,2.14242,2.143,2.14007,2.14293,9250000.0
2008-05-27 02:20:00,2.14029,2.14391,2.13995,2.14391,5880000.0
2008-05-27 02:21:00,2.14234,2.14386,2.14128,2.14386,4880000.0
2008-05-27 02:22:00,2.14284,2.14322,2.13812,2.14056,15500000.0
2008-05-27 02:23:00,2.14138,2.14396,2.1405,2.14218,7380000.0
2008-05-27 02:24:00,2.1403,2.14247,2.1383,2.1383,5760000.0
2008-05-27 02:25:00,2.14188,2.1426,2.13698,2.1426,6000000.0
2008-05-27 02:26:00,2.14118,2.14242,2.13781,2.14242,4750000.0
2008-05-27 02:27:00,2.14112,2.14413,2.14109,2.14348,5250000.0
2008-05-27 02:28:00,2.14324,2.14364,2.13965,2.14162,10890000.0
2008-05-27 02:29:00,2.14292,2.14459,2.13955,2.1407,7750000.0
2008-05-27 02:30:00,2.14108,2.14405,2.14108,2.14405,11630000.0
2008-05-27 02:31:00,2.14158,2.1431,2.14081,2.1431,8500000.0
2008-05-27 02:32:00,2.13948,2.14299,2.1382,2.1382,7130000.0
2008-05-27 02:33:00,2.14182,2.14241,2.13821,2.1422,6000000.0
2008-05-27 02:34:00,2.13729,2.14256,2.13495,2.14254,9250000.0
2008-05-27 02:35:00,2.13848,2.14234,2.1368,2.1368,5750000.0
2008-05-27 02:36:00,2.14082,2.14575,2.13935,2.14247,10380000.0
2008-05-27 02:37:00,2.13689,2.14264,2.13689,2.13878,14000000.0
2008-05-27 02:38:00,2.13966,2.14618,2.13966,2.14401,8510000.0
2008-05-27 02:39:00,2.1412,2.14297,2.13834,2.14167,13130000.0
2008-05-27 02:40:00,2.14196,2.14208,2.1396,2.14095,8500000.0
2008-05-27 02:41:00,2.1421,2.14245,2.13826,2.13826,9380000.0
2008-05-27 02:42:00,2.14072,2.14283,2.13854,2.14283,6750000.0
2008-05-27 02:43:00,2.14232,2.14331,2.13646,2.14289,12250000.0
2008-05-27 02:44:00,2.143,2.14345,2.138,2.14171,7500000.0
2008-05-27 02:45:00,2.14125,2.14241,2.1382,2.14209,8250000.0
2008-05-27 02:46:00,2.14304,2.14304,2.13746,2.1423,8880000.0
2008-05-27 02:47:00,2.14194,2.1424,2.13994,2.14086,7000000.0
2008-05-27 02:48:00,2.14345,2.14356,2.1387,2.14098,8500000.0
2008-05-27 02:49:00,2.14156,2.1438,2.14107,2.1438,7630000.0
2008-05-27 02:50:00,2.14366,2.14382,2.13812,2.14271,5510000.0
2008-05-27 02:51:00,2.14336,2.14336,2.13975,2.14318,10000000.0
2008-05-27 02:52:00,2.14363,2.14392,2.13805,2.14392,11630000.0
2008-05-27 02:53:00,2.14383,2.14396,2.1409,2.1409,7500000.0
2008-05-27 02:54:00,2.14308,2.14388,2.13791,2.14181,8500000.0
2008-05-27 02:55:00,2.14351,2.14376,2.13758,2.141,14130000.0
2008-05-27 02:56:00,2.14326,2.14356,2.13724,2.14356,11000000.0
2008-05-27 02:57:00,2.14311,2.14311,2.13789,2.13789,10000000.0
2008-05-27 02:58:00,2.14317,2.14328,2.14089,2.14302,10500000.0
2008-05-27 02:59:00,2.14375,2.14375,2.13856,2.13856,6880000.0
2008-05-27 03:00:00,2.14316,2.14419,2.14139,2.14412,9000000.0
2008-05-27 03:01:00,2.13913,2.14301,2.1391,2.1428,11000000.0
2008-05-27 03:02:00,2.14316,2.14316,2.1414,2.14155,5750000.0
2008-05-27 03:03:00,2.14345,2.14345,2.13791,2.14245,9500000.0
2008-05-27 03:04:00,2.14064,2.1433,2.13944,2.13944,7000000.0
2008-05-27 03:05:00,2.14082,2.14302,2.13923,2.14302,6250000.0
2008-05-27 03:06:00,2.13976,2.14333,2.13976,2.14221,13880000.0
2008-05-27 03:07:00,2.14255,2.14436,2.13917,2.14296,7000000.0
2008-05-27 03:08:00,2.14345,2.14345,2.13871,2.14307,17130000.0
2008-05-27 03:09:00,2.14173,2.14276,2.13822,2.1415,5630000.0
2008-05-27 03:10:00,2.14115,2.14245,2.1407,2.1407,8130000.0
2008-05-27 03:11:00,2.14144,2.14163,2.13589,2.13589,5510000.0
2008-05-27 03:12:00,2.14155,2.14282,2.13897,2.14219,13010000.0
2008-05-27 03:13:00,2.13903,2.14415,2.1383,2.14329,9750000.0
2008-05-27 03:14:00,2.14095,2.14295,2.13838,2.14163,10000000.0
2008-05-27 03:15:00,2.14064,2.14195,2.1376,2.1376,7500000.0
2008-05-27 03:16:00,2.14222,2.14245,2.13866,2.13866,7000000.0
2008-05-27 03:17:00,2.14182,2.14251,2.13657,2.14218,11500000.0
2008-05-27 03:18:00,2.14295,2.14295,2.13807,2.14165,5250000.0
2008-05-27 03:19:00,2.14241,2.14286,2.1378,2.14286,7750000.0
2008-05-27 03:20:00,2.13852,2.1422,2.13852,2.14085,6250000.0
2008-05-27 03:21:00,2.1427,2.14308,2.13958,2.14308,8000000.0
2008-05-27 03:22:00,2.14256,2.14378,2.14108,2.14359,7250000.0
2008-05-27 03:23:00,2.14227,2.14376,2.14082,2.14376,5500000.0
2008-05-27 03:24:00,2.14235,2.14345,2.13782,2.14343,7130000.0
2008-05-27 03:25:00,2.14201,2.1429,2.13767,2.14219,5250000.0
2008-05-27 03:26:00,2.14327,2.14327,2.14017,2.14155,7380000.0
2008-05-27 03:27:00,2.14229,2.14373,2.13889,2.1414,9750000.0
2008-05-27 03:28:00,2.14343,2.14354,2.13898,2.13986,7630000.0
2008-05-27 03:29:00,2.14279,2.14381,2.13878,2.14187,8500000.0
2008-05-27 03:30:00,2.14096,2.14337,2.13728,2.14172,16260000.0
2008-05-27 03:31:00,2.14073,2.14391,2.14073,2.14391,6880000.0
2008-05-27 03:32:00,2.1413,2.14442,2.13968,2.14167,9260000.0
2008-05-27 03:33:00,2.14464,2.14464,2.14058,2.14058,6000000.0
2008-05-27 03:34:00,2.14024,2.14357,2.14024,2.14087,7000000.0
2008-05-27 03:35:00,2.14093,2.14216,2.13866,2.14216,9000000.0
2008-05-27 03:36:00,2.13909,2.14247,2.13886,2.14224,8500000.0
2008-05-27 03:37:00,2.14185,2.14239,2.14083,2.14203,5500000.0
2008-05-27 03:38:00,2.14333,2.14333,2.13938,2.14269,5500000.0
2008-05-27 03:39:00,2.13894,2.14323,2.13894,2.14083,7500000.0
2008-05-27 03:40:00,2.14162,2.14295,2.14011,2.14058,7880000.0
2008-05-27 03:41:00,2.14173,2.14247,2.13932,2.14214,5750000.0
2008-05-27 03:42:00,2.14135,2.14314,2.1391,2.1402,9750000.0
2008-05-27 03:43:00,2.13847,2.14291,2.13847,2.13866,8510000.0
2008-05-27 03:44:00,2.14261,2.14319,2.14094,2.14221,7500000.0
2008-05-27 03:45:00,2.14225,2.14279,2.13882,2.14279,6500000.0
2008-05-27 03:46:00,2.14258,2.14278,2.13956,2.1403,8500000.0
2008-05-27 03:47:00,2.14282,2.14293,2.14188,2.14265,7880000.0
2008-05-27 03:48:00,2.1413,2.14295,2.13758,2.14058,11130000.0
2008-05-27 03:49:00,2.14178,2.14178,2.13591,2.13632,9750000.0
2008-05-27 03:50:00,2.14097,2.14344,2.14015,2.14186,6750000.0
2008-05-27 03:51:00,2.14299,2.14332,2.1395,2.14131,7750000.0
2008-05-27 03:52:00,2.14221,2.14316,2.13776,2.13951,7750000.0
2008-05-27 03:53:00,2.14189,2.14457,2.13824,2.14186,8500000.0
2008-05-27 03:54:00,2.14106,2.14342,2.13406,2.14342,13750000.0
2008-05-27 03:55:00,2.14455,2.14455,2.13992,2.1416,13000000.0
2008-05-27 03:56:00,2.14285,2.14407,2.13979,2.14034,11250000.0
2008-05-27 03:57:00,2.1443,2.1443,2.14146,2.1436,10500000.0
2008-05-27 03:58:00,2.13973,2.14325,2.13973,2.14256,8750000.0
2008-05-27 04:00:00,2.14258,2.14399,2.14129,2.14399,9500000.0
2008-05-27 04:01:00,2.14276,2.14284,2.14026,2.14138,8630000.0
2008-05-27 04:02:00,2.1424,2.14377,2.13898,2.14377,9260000.0
2008-05-27 04:03:00,2.14093,2.14399,2.14093,2.14399,6750000.0
2008-05-27 04:04:00,2.14277,2.14405,2.14177,2.14302,7880000.0
2008-05-27 04:05:00,2.14137,2.14298,2.13966,2.14094,8250000.0
2008-05-27 04:06:00,2.14139,2.14401,2.13931,2.1432,7250000.0
2008-05-27 04:07:00,2.1438,2.14438,2.13876,2.14212,13250000.0
2008-05-27 04:08:00,2.14434,2.14471,2.13871,2.14399,4760000.0
2008-05-27 04:09:00,2.14324,2.14358,2.13751,2.14358,6750000.0
2008-05-27 04:10:00,2.14424,2.14424,2.13906,2.1426,5500000.0
2008-05-27 04:11:00,2.14439,2.14439,2.14099,2.1417,8000000.0
2008-05-27 04:12:00,2.14456,2.14456,2.13966,2.14404,9750000.0
2008-05-27 04:13:00,2.14356,2.14477,2.14243,2.14317,5500000.0
2008-05-27 04:14:00,2.13951,2.1429,2.13887,2.1429,5630000.0
2008-05-27 04:15:00,2.13837,2.14451,2.13826,2.14451,5250000.0
2008-05-27 04:16:00,2.14365,2.14437,2.14003,2.14437,8250000.0
2008-05-27 04:17:00,2.14366,2.14366,2.13917,2.13988,7250000.0
2008-05-27 04:18:00,2.14412,2.14412,2.13917,2.14103,5500000.0
2008-05-27 04:19:00,2.1426,2.14382,2.14192,2.14316,5880000.0
2008-05-27 04:20:00,2.14149,2.14372,2.1399,2.1399,8000000.0
2008-05-27 04:22:00,2.14142,2.14319,2.13938,2.14319,9000000.0
2008-05-27 04:23:00,2.14337,2.14358,2.13894,2.14289,9880000.0
2008-05-27 04:25:00,2.14351,2.14419,2.13871,2.1441,7250000.0
2008-05-27 04:26:00,2.14347,2.14347,2.1367,2.14239,5250000.0
2008-05-27 04:27:00,2.14203,2.1437,2.13931,2.14243,7000000.0
2008-05-27 04:28:00,2.14127,2.14311,2.13998,2.14148,10380000.0
2008-05-27 04:29:00,2.14203,2.14477,2.14014,2.14093,7750000.0
2008-05-27 04:30:00,2.14326,2.14326,2.14053,2.14053,6250000.0
2008-05-27 04:31:00,2.14063,2.14369,2.1391,2.14098,10500000.0
2008-05-27 04:32:00,2.14292,2.14292,2.14099,2.14115,5500000.0
2008-05-27 04:33:00,2.13758,2.14323,2.13758,2.1422,8250000.0
2008-05-27 04:34:00,2.14169,2.14369,2.13801,2.14297,9500000.0
2008-05-27 04:35:00,2.14193,2.14284,2.13836,2.14284,5880000.0
2008-05-27 04:36:00,2.14302,2.14368,2.13878,2.14133,7500000.0
2008-05-27 04:37:00,2.14205,2.14337,2.13815,2.14337,8000000.0
2008-05-27 04:38:00,2.14469,2.14469,2.13938,2.13938,8750000.0
2008-05-27 04:39:00,2.1414,2.14349,2.13982,2.14342,12500000.0
2008-05-27 04:40:00,2.14387,2.14387,2.13963,2.14304,10750000.0
2008-05-27 04:41:00,2.14078,2.14359,2.14022,2.14359,8250000.0
2008-05-27 04:42:00,2.14354,2.14354,2.14174,2.14344,5500000.0
2008-05-27 04:44:00,2.14324,2.14324,2.13878,2.13878,6630000.0
2008-05-27 04:45:00,2.14142,2.1435,2.13907,2.14158,6630000.0
2008-05-27 04:46:00,2.14272,2.14382,2.14023,2.14289,6250000.0
2008-05-27 04:47:00,2.14393,2.14393,2.13835,2.1419,8130000.0
2008-05-27 04:48:00,2.14027,2.14304,2.13776,2.14052,8130000.0
2008-05-27 04:49:00,2.13954,2.14323,2.13954,2.14323,8380000.0
2008-05-27 04:50:00,2.14379,2.1444,2.13818,2.1426,9510000.0
2008-05-27 04:51:00,2.14223,2.14413,2.13953,2.14413,8500000.0
2008-05-27 04:53:00,2.14319,2.14327,2.13957,2.13957,8500000.0
2008-05-27 04:54:00,2.14182,2.14325,2.13794,2.13998,5260000.0
2008-05-27 04:55:00,2.14345,2.14439,2.14043,2.14412,8750000.0
2008-05-27 04:56:00,2.14171,2.14375,2.14001,2.14328,12750000.0
2008-05-27 04:57:00,2.14164,2.14385,2.13826,2.14385,9750000.0
2008-05-27 04:58:00,2.1442,2.14425,2.14198,2.14425,7130000.0
2008-05-27 04:59:00,2.14505,2.14505,2.1386,2.14326,7500000.0
2008-05-27 05:00:00,2.14255,2.14391,2.1412,2.14391,8750000.0
2008-05-27 05:01:00,2.14151,2.14447,2.13896,2.14437,6000000.0
2008-05-27 05:02:00,2.14323,2.14358,2.14032,2.14217,5250000.0
2008-05-27 05:03:00,2.14125,2.14381,2.13824,2.14378,5250000.0
2008-05-27 05:04:00,2.14069,2.14322,2.13955,2.14278,9380000.0
2008-05-27 05:05:00,2.14399,2.14399,2.14,2.1431,8500000.0
2008-05-27 05:06:00,2.14214,2.14394,2.14028,2.14236,6130000.0
2008-05-27 05:07:00,2.14489,2.14493,2.13954,2.13954,7380000.0
2008-05-27 05:08:00,2.14265,2.14378,2.13817,2.13973,9130000.0
2008-05-27 05:09:00,2.14301,2.14375,2.1388,2.14375,12630000.0
2008-05-27 05:10:00,2.14,2.14399,2.14,2.14399,6000000.0
2008-05-27 05:11:00,2.14427,2.14449,2.14072,2.14218,9250000.0
2008-05-27 05:12:00,2.14413,2.14413,2.14055,2.142,5250000.0
2008-05-27 05:13:00,2.14288,2.14426,2.13852,2.14164,6250000.0
2008-05-27 05:14:00,2.14457,2.14457,2.14186,2.14362,7750000.0
2008-05-27 05:15:00,2.14247,2.14287,2.13725,2.14287,6750000.0
2008-05-27 05:16:00,2.14362,2.14362,2.13747,2.13747,11500000.0
2008-05-27 05:17:00,2.13869,2.14418,2.13869,2.14149,6750000.0
2008-05-27 05:18:00,2.14286,2.14348,2.14182,2.14281,5250000.0
2008-05-27 05:19:00,2.14141,2.14401,2.14073,2.14401,6130000.0
2008-05-27 05:20:00,2.13969,2.14369,2.13969,2.14102,8500000.0
2008-05-27 05:21:00,2.14171,2.14381,2.1417,2.14358,10750000.0
2008-05-27 05:22:00,2.14071,2.1447,2.13876,2.14153,7750000.0
2008-05-27 05:23:00,2.14331,2.14373,2.14059,2.14239,8000000.0
2008-05-27 05:24:00,2.14401,2.14401,2.14006,2.14369,8880000.0
2008-05-27 05:25:00,2.1434,2.14369,2.14183,2.14183,10000000.0
2008-05-27 05:26:00,2.14454,2.14454,2.14066,2.14226,10500000.0
2008-05-27 05:27:00,2.14321,2.14391,2.14222,2.1423,7000000.0
2008-05-27 05:28:00,2.14367,2.14385,2.13784,2.14125,10760000.0
2008-05-27 05:29:00,2.14233,2.14402,2.14019,2.14387,7630000.0
2008-05-27 05:30:00,2.14385,2.14429,2.14078,2.14429,8250000.0
2008-05-27 05:31:00,2.14171,2.14393,2.14171,2.14393,13000000.0
2008-05-27 05:32:00,2.14063,2.14425,2.14,2.14259,9000000.0
2008-05-27 05:33:00,2.1425,2.14422,2.14129,2.14398,11000000.0
2008-05-27 05:34:00,2.14101,2.14303,2.13872,2.14303,6130000.0
2008-05-27 05:35:00,2.14453,2.14453,2.14193,2.14352,6380000.0
2008-05-27 05:37:00,2.14239,2.14335,2.139,2.14102,10000000.0
2008-05-27 05:39:00,2.1397,2.14342,2.1397,2.14322,8880000.0
2008-05-27 05:40:00,2.14257,2.14403,2.14158,2.14158,5750000.0
2008-05-27 05:41:00,2.14267,2.14411,2.14221,2.14411,9630000.0
2008-05-27 05:42:00,2.14065,2.14394,2.13807,2.14394,18500000.0
2008-05-27 05:43:00,2.1435,2.1435,2.14042,2.14317,6250000.0
2008-05-27 05:44:00,2.14245,2.14385,2.13832,2.13832,8750000.0
2008-05-27 05:45:00,2.14163,2.14379,2.14044,2.14198,5500000.0
2008-05-27 05:46:00,2.14186,2.14398,2.14186,2.14282,6250000.0
2008-05-27 05:47:00,2.14427,2.14427,2.13984,2.13984,5750000.0
2008-05-27 05:48:00,2.14208,2.14412,2.14047,2.14047,5500000.0
2008-05-27 05:49:00,2.14471,2.14471,2.13906,2.14026,10250000.0
2008-05-27 05:50:00,2.14172,2.14455,2.13953,2.14455,8500000.0
2008-05-27 05:51:00,2.14249,2.14378,2.142,2.14378,8750000.0
2008-05-27 05:52:00,2.14414,2.14414,2.13897,2.13897,6380000.0
2008-05-27 05:53:00,2.1425,2.14352,2.13895,2.14184,8000000.0
2008-05-27 05:54:00,2.13926,2.14376,2.13926,2.14102,5750000.0
2008-05-27 05:56:00,2.1434,2.14407,2.13975,2.13977,9000000.0
2008-05-27 05:57:00,2.14397,2.14397,2.13945,2.14287,7130000.0
2008-05-27 05:59:00,2.1427,2.14346,2.14068,2.14335,6750000.0
2008-05-27 06:00:00,2.1398,2.14444,2.1398,2.14175,8750000.0
2008-05-27 06:01:00,2.1424,2.14348,2.13825,2.14174,6750000.0
2008-05-27 06:02:00,2.14168,2.14413,2.14138,2.14138,7750000.0
2008-05-27 06:03:00,2.14088,2.14491,2.14088,2.1441,5250000.0
2008-05-27 06:04:00,2.13874,2.1437,2.13874,2.14062,8750000.0
2008-05-27 06:05:00,2.14254,2.14405,2.13985,2.13985,7000000.0
2008-05-27 06:07:00,2.14157,2.14336,2.13912,2.14173,9250000.0
2008-05-27 06:08:00,2.14321,2.14342,2.14133,2.14215,5250000.0
2008-05-27 06:09:00,2.14259,2.14259,2.13809,2.13809,5500000.0
2008-05-27 06:10:00,2.14028,2.14362,2.14028,2.14263,7500000.0
2008-05-27 06:11:00,2.14128,2.14373,2.13827,2.14212,15250000.0
2008-05-27 06:12:00,2.14445,2.14467,2.14222,2.14412,10000000.0
2008-05-27 06:13:00,2.14321,2.14383,2.14048,2.14383,10000000.0
2008-05-27 06:14:00,2.14049,2.14446,2.14049,2.1442,9630000.0
2008-05-27 06:15:00,2.14246,2.14332,2.14116,2.14116,8000000.0
2008-05-27 06:16:00,2.1418,2.14399,2.14004,2.14399,10000000.0
2008-05-27 06:17:00,2.14206,2.14395,2.14206,2.14395,8750000.0
2008-05-27 06:18:00,2.1373,2.14358,2.1373,2.14075,6000000.0
2008-05-27 06:19:00,2.14103,2.14374,2.13762,2.14374,5250000.0
2008-05-27 06:20:00,2.1432,2.14389,2.13983,2.14389,9000000.0
2008-05-27 06:21:00,2.14061,2.14319,2.14061,2.14208,8250000.0
2008-05-27 06:22:00,2.14343,2.14343,2.13931,2.14268,7130000.0
2008-05-27 06:23:00,2.14381,2.14381,2.1422,2.14334,6500000.0
2008-05-27 06:24:00,2.1432,2.14323,2.13807,2.13807,11260000.0
2008-05-27 06:25:00,2.14131,2.14343,2.13916,2.14343,8500000.0
2008-05-27 06:26:00,2.14346,2.14439,2.13979,2.1406,5500000.0
2008-05-27 06:27:00,2.1428,2.14344,2.1386,2.14058,5250000.0
2008-05-27 06:28:00,2.1384,2.14283,2.1384,2.1411,9500000.0
2008-05-27 06:29:00,2.14249,2.14266,2.13732,2.14126,7500000.0
2008-05-27 06:30:00,2.14153,2.14312,2.13838,2.14185,6500000.0
2008-05-27 06:31:00,2.14099,2.14253,2.13878,2.13895,6750000.0
2008-05-27 06:32:00,2.13839,2.14258,2.13813,2.13813,5630000.0
2008-05-27 06:33:00,2.14235,2.14316,2.13926,2.14316,6510000.0
2008-05-27 06:34:00,2.14008,2.14277,2.13812,2.14268,9000000.0
2008-05-27 06:35:00,2.13874,2.14184,2.13874,2.14176,9130000.0
2008-05-27 06:36:00,2.14063,2.14242,2.14035,2.14087,5880000.0
2008-05-27 06:37:00,2.14009,2.14353,2.13717,2.13717,8500000.0
2008-05-27 06:38:00,2.13999,2.14304,2.13915,2.13915,10750000.0
2008-05-27 06:39:00,2.141,2.14289,2.13904,2.14126,8000000.0
2008-05-27 06:40:00,2.14117,2.14321,2.14086,2.14321,7750000.0
2008-05-27 06:41:00,2.14104,2.14334,2.13906,2.14334,10500000.0
2008-05-27 06:42:00,2.14185,2.14208,2.1379,2.14011,7750000.0
2008-05-27 06:43:00,2.13716,2.14255,2.13716,2.14046,6500000.0
2008-05-27 06:44:00,2.14081,2.14298,2.13807,2.14298,8750000.0
2008-05-27 06:45:00,2.13701,2.14247,2.13701,2.14089,7750000.0
2008-05-27 06:46:00,2.14142,2.1426,2.13866,2.1426,10750000.0
2008-05-27 06:47:00,2.13928,2.14223,2.13854,2.14138,5500000.0
2008-05-27 06:48:00,2.14071,2.14195,2.1398,2.14022,6750000.0
2008-05-27 06:49:00,2.13855,2.14264,2.13855,2.14255,7500000.0
2008-05-27 06:50:00,2.14288,2.14408,2.13824,2.14234,8000000.0
2008-05-27 06:51:00,2.14275,2.14275,2.13833,2.13833,9380000.0
2008-05-27 06:52:00,2.14075,2.1434,2.13957,2.14247,13750000.0
2008-05-27 06:53:00,2.14003,2.14283,2.14002,2.14056,5500000.0
2008-05-27 06:54:00,2.14366,2.14366,2.14035,2.14035,6000000.0
2008-05-27 06:55:00,2.14408,2.14497,2.14408,2.14451,6750000.0
2008-05-27 06:56:00,2.14042,2.14259,2.14024,2.14024,10380000.0
2008-05-27 06:57:00,2.1398,2.14352,2.13918,2.14259,11500000.0
2008-05-27 06:58:00,2.14269,2.14398,2.13826,2.1438,6250000.0
2008-05-27 06:59:00,2.14115,2.14355,2.13928,2.14213,7500000.0
2008-05-27 07:00:00,2.14348,2.14348,2.138,2.14071,10250000.0
2008-05-27 07:01:00,2.14328,2.14346,2.13917,2.14052,12250000.0
2008-05-27 07:02:00,2.14166,2.14385,2.13956,2.14345,12250000.0
2008-05-27 07:03:00,2.14159,2.14329,2.14031,2.14031,5750000.0
2008-05-27 07:04:00,2.14226,2.14353,2.13696,2.14064,9380000.0
2008-05-27 07:05:00,2.14306,2.14402,2.13927,2.14193,8880000.0
2008-05-27 07:06:00,2.1422,2.14388,2.13981,2.14388,7250000.0
2008-05-27 07:07:00,2.1413,2.1435,2.13549,2.14347,9000000.0
2008-05-27 07:08:00,2.14021,2.14502,2.13907,2.13907,7500000.0
2008-05-27 07:09:00,2.13871,2.14315,2.13871,2.14148,10250000.0
2008-05-27 07:10:00,2.14235,2.1428,2.13759,2.14177,8000000.0
2008-05-27 07:11:00,2.14188,2.14377,2.13934,2.14073,5630000.0
2008-05-27 07:12:00,2.14068,2.1429,2.13773,2.1428,12500000.0
2008-05-27 07:13:00,2.1425,2.1435,2.13791,2.13895,5500000.0
2008-05-27 07:14:00,2.14413,2.14479,2.14132,2.14132,5500000.0
2008-05-27 07:15:00,2.14499,2.14552,2.13969,2.14282,10630000.0
2008-05-27 07:16:00,2.14432,2.14439,2.13887,2.14197,7750000.0
2008-05-27 07:17:00,2.14201,2.14383,2.14155,2.14255,8500000.0
2008-05-27 07:18:00,2.14294,2.14387,2.14124,2.14387,6130000.0
2008-05-27 07:19:00,2.14114,2.14329,2.13767,2.13824,13000000.0
2008-05-27 07:20:00,2.13698,2.1411,2.13698,2.13797,5250000.0
2008-05-27 07:21:00,2.14281,2.14304,2.13914,2.14304,11630000.0
2008-05-27 07:22:00,2.14205,2.14205,2.13857,2.14163,9250000.0
2008-05-27 07:23:00,2.13991,2.14268,2.13956,2.14087,7250000.0
2008-05-27 07:24:00,2.14019,2.1433,2.1388,2.14323,6000000.0
2008-05-27 07:25:00,2.14014,2.14248,2.13836,2.13836,6750000.0
2008-05-27 07:26:00,2.13828,2.14257,2.13696,2.1417,8250000.0
2008-05-27 07:27:00,2.14122,2.14311,2.1401,2.14311,9750000.0
2008-05-27 07:28:00,2.13894,2.14179,2.13894,2.14179,9250000.0
2008-05-27 07:29:00,2.14062,2.14174,2.1375,2.13904,10000000.0
2008-05-27 07:30:00,2.14113,2.14253,2.1405,2.14253,10250000.0
2008-05-27 07:31:00,2.14114,2.14278,2.13922,2.14168,6130000.0
2008-05-27 07:32:00,2.14015,2.142,2.13805,2.142,6500000.0
2008-05-27 07:33:00,2.13845,2.14289,2.13622,2.14253,13630000.0
2008-05-27 07:34:00,2.1396,2.1418,2.13795,2.14115,10760000.0
2008-05-27 07:35:00,2.1401,2.1431,2.13931,2.14059,10130000.0
2008-05-27 07:36:00,2.13641,2.14097,2.13544,2.13902,7130000.0
2008-05-27 07:37:00,2.13998,2.14158,2.13884,2.13884,7500000.0
2008-05-27 07:38:00,2.14251,2.14277,2.13934,2.14277,12250000.0
2008-05-27 07:39:00,2.14012,2.14224,2.13695,2.13754,10750000.0
2008-05-27 07:40:00,2.14056,2.14224,2.13603,2.14118,7000000.0
2008-05-27 07:41:00,2.13913,2.14208,2.13788,2.14208,7500000.0
2008-05-27 07:42:00,2.13635,2.14185,2.13635,2.1366,8010000.0
2008-05-27 07:43:00,2.13938,2.14056,2.13501,2.13501,7760000.0
2008-05-27 07:44:00,2.13607,2.1412,2.13607,2.14087,8380000.0
2008-05-27 07:45:00,2.14215,2.1422,2.14011,2.1407,9880000.0
2008-05-27 07:46:00,2.14047,2.14115,2.13362,2.14094,6500000.0
2008-05-27 07:47:00,2.13963,2.14114,2.13751,2.14114,6500000.0
2008-05-27 07:48:00,2.13807,2.14022,2.13699,2.13699,8750000.0
2008-05-27 07:49:00,2.13808,2.14088,2.13751,2.13926,11250000.0
2008-05-27 07:50:00,2.14052,2.14142,2.1364,2.13806,10500000.0
2008-05-27 07:51:00,2.14253,2.14253,2.13908,2.13908,5250000.0
2008-05-27 07:52:00,2.14147,2.14192,2.13711,2.13963,11000000.0
2008-05-27 07:53:00,2.13958,2.14094,2.1364,2.13871,10000000.0
2008-05-27 07:54:00,2.13888,2.14089,2.13664,2.13865,8630000.0
2008-05-27 07:55:00,2.13902,2.14158,2.13889,2.14158,5250000.0
2008-05-27 07:56:00,2.14043,2.14131,2.13701,2.14131,9000000.0
2008-05-27 07:57:00,2.1385,2.14137,2.13636,2.14109,7750000.0
2008-05-27 07:58:00,2.13805,2.14009,2.13719,2.13866,10500000.0
2008-05-27 07:59:00,2.13965,2.14055,2.13693,2.13956,11500000.0
2008-05-27 08:00:00,2.13885,2.14,2.13479,2.13602,6130000.0
2008-05-27 08:01:00,2.14021,2.14104,2.13527,2.13884,8000000.0
2008-05-27 08:02:00,2.13692,2.14171,2.13457,2.14171,15500000.0
2008-05-27 08:03:00,2.13978,2.141,2.1361,2.13937,17750000.0
2008-05-27 08:04:00,2.14207,2.14207,2.13832,2.14174,12510000.0
2008-05-27 08:05:00,2.13737,2.14214,2.13737,2.13959,7010000.0
2008-05-27 08:06:00,2.14012,2.14283,2.1368,2.1427,7000000.0
2008-05-27 08:07:00,2.14076,2.1415,2.13644,2.13799,11500000.0
2008-05-27 08:08:00,2.14202,2.14206,2.13596,2.13981,7000000.0
2008-05-27 08:09:00,2.14118,2.14118,2.13458,2.14059,10010000.0
2008-05-27 08:10:00,2.1393,2.14109,2.13798,2.13798,5500000.0
2008-05-27 08:11:00,2.14183,2.14245,2.13979,2.14215,8750000.0
2008-05-27 08:12:00,2.14115,2.14221,2.13547,2.13547,8880000.0
2008-05-27 08:13:00,2.14262,2.14288,2.13957,2.14176,5750000.0
2008-05-27 08:14:00,2.14192,2.14236,2.13642,2.14196,10000000.0
2008-05-27 08:15:00,2.14136,2.1431,2.13663,2.1431,10000000.0
2008-05-27 08:16:00,2.1417,2.14324,2.13929,2.13929,6250000.0
2008-05-27 08:17:00,2.14042,2.14345,2.14042,2.14281,10750000.0
2008-05-27 08:18:00,2.14379,2.14464,2.13887,2.14464,6500000.0
2008-05-27 08:19:00,2.14467,2.14486,2.14248,2.14468,7500000.0
2008-05-27 08:20:00,2.14074,2.14453,2.14074,2.14403,7380000.0
2008-05-27 08:21:00,2.14165,2.14491,2.14165,2.14323,6630000.0
2008-05-27 08:22:00,2.14546,2.14547,2.14096,2.14465,11880000.0
2008-05-27 08:23:00,2.14406,2.14406,2.14183,2.14269,5750000.0
2008-05-27 08:24:00,2.14373,2.14705,2.14216,2.14685,9000000.0
2008-05-27 08:25:00,2.14588,2.14654,2.14187,2.14427,11880000.0
2008-05-27 08:26:00,2.14553,2.14904,2.14276,2.14831,10250000.0
2008-05-27 08:27:00,2.14644,2.15011,2.14644,2.15011,7000000.0
2008-05-27 08:28:00,2.14975,2.15058,2.14729,2.1486,15750000.0
2008-05-27 08:29:00,2.14917,2.14967,2.14656,2.14656,5880000.0
2008-05-27 08:30:00,2.14909,2.15027,2.14409,2.15027,12500000.0
2008-05-27 08:31:00,2.14781,2.14973,2.14556,2.14973,6000000.0
2008-05-27 08:32:00,2.14912,2.14912,2.14503,2.14503,5250000.0
2008-05-27 08:33:00,2.14736,2.14919,2.14549,2.14743,4880000.0
2008-05-27 08:34:00,2.14757,2.14845,2.14339,2.14658,5630000.0
2008-05-27 08:35:00,2.14795,2.14931,2.14332,2.14931,7880000.0
2008-05-27 08:36:00,2.15042,2.15059,2.14693,2.14992,13000000.0
2008-05-27 08:37:00,2.15066,2.15066,2.14629,2.14781,10250000.0
2008-05-27 08:38:00,2.14862,2.15117,2.14384,2.15068,12250000.0
2008-05-27 08:39:00,2.14784,2.15144,2.14762,2.15126,8000000.0
2008-05-27 08:40:00,2.14748,2.15171,2.14684,2.15171,7500000.0
2008-05-27 08:41:00,2.14707,2.15262,2.14707,2.15128,11500000.0
2008-05-27 08:42:00,2.15087,2.15146,2.14843,2.14904,9250000.0
2008-05-27 08:43:00,2.15097,2.15097,2.14363,2.14895,13750000.0
2008-05-27 08:44:00,2.14642,2.15185,2.14502,2.15005,10250000.0
2008-05-27 08:45:00,2.1461,2.15139,2.1461,2.14758,8000000.0
2008-05-27 08:46:00,2.15253,2.15295,2.14905,2.15262,5500000.0
2008-05-27 08:47:00,2.15159,2.15308,2.14972,2.15307,6250000.0
2008-05-27 08:48:00,2.15347,2.15482,2.15099,2.15439,14380000.0
2008-05-27 08:49:00,2.15301,2.15422,2.14954,2.15422,6750000.0
2008-05-27 08:50:00,2.15363,2.15363,2.15175,2.15307,6250000.0
2008-05-27 08:51:00,2.15226,2.15276,2.14898,2.15069,14000000.0
2008-05-27 08:52:00,2.14912,2.15279,2.14602,2.14985,8000000.0
2008-05-27 08:53:00,2.15189,2.15304,2.14713,2.14713,10750000.0
2008-05-27 08:54:00,2.15249,2.15249,2.14807,2.15082,11000000.0
2008-05-27 08:55:00,2.15171,2.15171,2.15009,2.15132,8000000.0
2008-05-27 08:56:00,2.15183,2.15183,2.148,2.15019,9250000.0
2008-05-27 08:57:00,2.14695,2.15188,2.14373,2.14795,12000000.0
2008-05-27 08:58:00,2.15292,2.15292,2.14842,2.15161,7250000.0
2008-05-27 08:59:00,2.15155,2.15256,2.14629,2.15192,14250000.0
2008-05-27 09:00:00,2.15267,2.15267,2.14686,2.14876,9630000.0
2008-05-27 09:01:00,2.1519,2.1519,2.14791,2.14933,15250000.0
2008-05-27 09:02:00,2.151,2.15322,2.14572,2.14923,10500000.0
2008-05-27 09:03:00,2.15237,2.15487,2.14947,2.15418,13000000.0
2008-05-27 09:04:00,2.1533,2.15431,2.14975,2.15258,6500000.0
2008-05-27 09:05:00,2.15359,2.15429,2.15106,2.15391,12750000.0
2008-05-27 09:06:00,2.15504,2.15504,2.15245,2.15443,10010000.0
2008-05-27 09:07:00,2.15298,2.15298,2.14849,2.15285,5750000.0
2008-05-27 09:08:00,2.14977,2.15394,2.14894,2.15394,8500000.0
2008-05-27 09:09:00,2.15358,2.15427,2.15099,2.15338,7000000.0
2008-05-27 09:10:00,2.15369,2.15415,2.15042,2.15294,9750000.0
2008-05-27 09:11:00,2.15341,2.15341,2.14796,2.15298,8250000.0
2008-05-27 09:12:00,2.15381,2.15381,2.14801,2.15378,8500000.0
2008-05-27 09:13:00,2.15321,2.15328,2.14619,2.15216,13500000.0
2008-05-27 09:14:00,2.1509,2.15374,2.14664,2.15374,9630000.0
2008-05-27 09:15:00,2.15318,2.15349,2.14896,2.15268,15250000.0
2008-05-27 09:16:00,2.15131,2.15309,2.1485,2.15155,10380000.0
2008-05-27 09:17:00,2.15133,2.15133,2.14857,2.14857,7750000.0
2008-05-27 09:18:00,2.15044,2.15312,2.14974,2.15256,7000000.0
2008-05-27 09:19:00,2.15427,2.15427,2.14772,2.14932,5500000.0
2008-05-27 09:20:00,2.15324,2.1534,2.14651,2.1511,8000000.0
2008-05-27 09:21:00,2.15262,2.15262,2.14659,2.14905,12000000.0
2008-05-27 09:22:00,2.15225,2.15225,2.14778,2.15157,7380000.0
2008-05-27 09:23:00,2.15161,2.1523,2.14704,2.14935,10500000.0
2008-05-27 09:24:00,2.15212,2.15278,2.14705,2.15158,5750000.0
2008-05-27 09:25:00,2.15254,2.15319,2.14646,2.14941,10500000.0
2008-05-27 09:26:00,2.15241,2.15246,2.14933,2.15246,5630000.0
2008-05-27 09:27:00,2.1519,2.15314,2.14742,2.15177,12130000.0
2008-05-27 09:28:00,2.14981,2.1531,2.14981,2.1531,9250000.0
2008-05-27 09:29:00,2.15161,2.15378,2.14765,2.15334,15750000.0
2008-05-27 09:30:00,2.15473,2.15473,2.15056,2.15131,8750000.0
2008-05-27 09:31:00,2.15269,2.15292,2.14934,2.15266,9750000.0
2008-05-27 09:32:00,2.15256,2.15281,2.14766,2.15136,11630000.0
2008-05-27 09:33:00,2.15422,2.15422,2.14982,2.15103,5750000.0
2008-05-27 09:34:00,2.15247,2.15336,2.15011,2.15088,6760000.0
2008-05-27 09:35:00,2.15246,2.15397,2.14867,2.1531,12880000.0
2008-05-27 09:36:00,2.15283,2.15415,2.15054,2.15415,9630000.0
2008-05-27 09:37:00,2.1527,2.15288,2.14885,2.15025,8250000.0
2008-05-27 09:38:00,2.1541,2.15488,2.14893,2.15276,5750000.0
2008-05-27 09:39:00,2.15438,2.1546,2.15131,2.15197,10010000.0
2008-05-27 09:40:00,2.15257,2.15422,2.14996,2.14996,5500000.0
2008-05-27 09:41:00,2.15038,2.15509,2.1494,2.15308,13880000.0
2008-05-27 09:42:00,2.15507,2.15741,2.15176,2.15701,19000000.0
2008-05-27 09:43:00,2.15406,2.1573,2.15285,2.15588,9750000.0
2008-05-27 09:44:00,2.15557,2.15689,2.15345,2.15645,12750000.0
2008-05-27 09:45:00,2.15685,2.15685,2.15306,2.15627,12380000.0
2008-05-27 09:46:00,2.15627,2.15633,2.15382,2.15504,6250000.0
2008-05-27 09:47:00,2.15558,2.15685,2.15186,2.15307,5250000.0
2008-05-27 09:48:00,2.15653,2.15712,2.15331,2.15598,7250000.0
2008-05-27 09:49:00,2.15549,2.1574,2.1538,2.15436,6130000.0
2008-05-27 09:50:00,2.15506,2.15734,2.15381,2.15734,8000000.0
2008-05-27 09:51:00,2.15503,2.1572,2.15341,2.1572,6000000.0
2008-05-27 09:52:00,2.15784,2.15829,2.15237,2.15733,8880000.0
2008-05-27 09:53:00,2.15748,2.1577,2.15382,2.15747,8130000.0
2008-05-27 09:54:00,2.15679,2.15862,2.15454,2.15778,13250000.0
2008-05-27 09:55:00,2.15741,2.15741,2.15343,2.1562,8380000.0
2008-05-27 09:56:00,2.15726,2.15761,2.15321,2.15743,6250000.0
2008-05-27 09:57:00,2.1569,2.15805,2.15232,2.15805,12250000.0
2008-05-27 09:58:00,2.15419,2.15771,2.15255,2.15728,10630000.0
2008-05-27 09:59:00,2.15651,2.157,2.15279,2.15586,12750000.0
2008-05-27 10:00:00,2.15734,2.15734,2.15172,2.15591,5750000.0
2008-05-27 10:01:00,2.15249,2.1559,2.15193,2.15577,6500000.0
2008-05-27 10:02:00,2.15143,2.15603,2.15042,2.15311,6000000.0
2008-05-27 10:03:00,2.15528,2.15623,2.15176,2.15282,11250000.0
2008-05-27 10:04:00,2.1529,2.15734,2.1529,2.15668,7500000.0
2008-05-27 10:05:00,2.15701,2.15701,2.15236,2.15345,10380000.0
2008-05-27 10:06:00,2.15498,2.15612,2.15097,2.15582,9250000.0
2008-05-27 10:07:00,2.15625,2.15644,2.1535,2.15468,6250000.0
2008-05-27 10:08:00,2.15493,2.15606,2.15194,2.15423,9750000.0
2008-05-27 10:09:00,2.15429,2.15429,2.1483,2.1508,9750000.0
2008-05-27 10:10:00,2.15461,2.15561,2.15086,2.15193,18500000.0
2008-05-27 10:11:00,2.15326,2.1553,2.14825,2.15212,8500000.0
2008-05-27 10:12:00,2.15386,2.1557,2.14998,2.1557,6500000.0
2008-05-27 10:13:00,2.14917,2.15546,2.14877,2.15481,13380000.0
2008-05-27 10:14:00,2.15413,2.15472,2.15105,2.1535,8000000.0
2008-05-27 10:15:00,2.15564,2.15564,2.1519,2.15365,6000000.0
2008-05-27 10:16:00,2.15508,2.15508,2.15191,2.15336,6260000.0
2008-05-27 10:17:00,2.15353,2.15565,2.15353,2.15565,8500000.0
2008-05-27 10:18:00,2.15546,2.15546,2.15253,2.155,10000000.0
2008-05-27 10:19:00,2.1537,2.15473,2.15243,2.1543,9130000.0
2008-05-27 10:20:00,2.15456,2.15533,2.15216,2.15492,7250000.0
2008-05-27 10:21:00,2.15541,2.15541,2.14894,2.15255,9380000.0
2008-05-27 10:22:00,2.15186,2.15613,2.15131,2.15568,7750000.0
2008-05-27 10:23:00,2.15412,2.155,2.15172,2.155,6630000.0
2008-05-27 10:24:00,2.154,2.15615,2.15002,2.15002,5500000.0
2008-05-27 10:25:00,2.15233,2.15583,2.15233,2.15583,7500000.0
2008-05-27 10:26:00,2.15522,2.15561,2.15227,2.15436,8250000.0
2008-05-27 10:27:00,2.15083,2.15499,2.14937,2.15169,7000000.0
2008-05-27 10:28:00,2.15522,2.15522,2.15137,2.15137,7750000.0
2008-05-27 10:29:00,2.15234,2.15371,2.15148,2.15371,9500000.0
2008-05-27 10:30:00,2.15328,2.15395,2.15138,2.15377,8750000.0
2008-05-27 10:31:00,2.15391,2.1543,2.15212,2.15305,7500000.0
2008-05-27 10:32:00,2.15455,2.15455,2.1489,2.15193,11380000.0
2008-05-27 10:33:00,2.15427,2.15463,2.15133,2.15133,6000000.0
2008-05-27 10:34:00,2.15377,2.15426,2.14985,2.15214,7750000.0
2008-05-27 10:35:00,2.15319,2.15382,2.14797,2.14797,5250000.0
2008-05-27 10:36:00,2.15349,2.1535,2.14986,2.15265,8750000.0
2008-05-27 10:37:00,2.15367,2.15386,2.15155,2.15376,7250000.0
2008-05-27 10:38:00,2.15314,2.15352,2.14876,2.1526,11130000.0
2008-05-27 10:39:00,2.15408,2.1544,2.15053,2.1536,10250000.0
2008-05-27 10:40:00,2.15229,2.15404,2.15021,2.15305,8750000.0
2008-05-27 10:41:00,2.15394,2.15394,2.15014,2.15351,12000000.0
2008-05-27 10:42:00,2.15352,2.15371,2.14957,2.15196,7000000.0
2008-05-27 10:43:00,2.15224,2.15275,2.15015,2.15275,9250000.0
2008-05-27 10:44:00,2.1516,2.15348,2.14948,2.15288,13000000.0
2008-05-27 10:45:00,2.14516,2.15405,2.14516,2.15405,6250000.0
2008-05-27 10:46:00,2.15352,2.15386,2.15034,2.15091,7250000.0
2008-05-27 10:47:00,2.15393,2.15393,2.14949,2.14949,8250000.0
2008-05-27 10:48:00,2.15143,2.15411,2.14941,2.15168,9630000.0
2008-05-27 10:49:00,2.15085,2.15502,2.14815,2.14815,8250000.0
2008-05-27 10:50:00,2.1504,2.1549,2.1504,2.1549,9750000.0
2008-05-27 10:51:00,2.151,2.15451,2.15035,2.15035,9880000.0
2008-05-27 10:52:00,2.15306,2.15426,2.1505,2.15383,11760000.0
2008-05-27 10:53:00,2.15365,2.1548,2.15038,2.1548,8750000.0
2008-05-27 10:54:00,2.15173,2.15384,2.14841,2.1508,9000000.0
2008-05-27 10:55:00,2.15328,2.15345,2.15004,2.15253,7000000.0
2008-05-27 10:56:00,2.15355,2.15395,2.15028,2.1524,8750000.0
2008-05-27 10:57:00,2.14784,2.15415,2.14784,2.15415,6250000.0
2008-05-27 10:58:00,2.15386,2.15459,2.14891,2.15336,7000000.0
2008-05-27 10:59:00,2.15357,2.15388,2.14759,2.15185,8500000.0
2008-05-27 11:00:00,2.15171,2.15312,2.14917,2.15026,9500000.0
2008-05-27 11:01:00,2.15314,2.1546,2.15035,2.15227,8880000.0
2008-05-27 11:02:00,2.15361,2.15361,2.15181,2.15181,6250000.0
2008-05-27 11:03:00,2.15446,2.15446,2.15074,2.15235,11500000.0
2008-05-27 11:04:00,2.14682,2.15401,2.14682,2.15401,6500000.0
2008-05-27 11:05:00,2.15032,2.15293,2.1475,2.15056,8630000.0
2008-05-27 11:06:00,2.1513,2.1528,2.15036,2.15073,5630000.0
2008-05-27 11:07:00,2.15414,2.15414,2.14706,2.15183,5380000.0
2008-05-27 11:08:00,2.15326,2.15326,2.14834,2.15097,5750000.0
2008-05-27 11:09:00,2.15187,2.15296,2.14818,2.15296,7500000.0
2008-05-27 11:10:00,2.15338,2.15338,2.14917,2.15092,6750000.0
2008-05-27 11:11:00,2.15127,2.15127,2.14577,2.14989,8750000.0
2008-05-27 11:12:00,2.15023,2.15093,2.14599,2.14726,5500000.0
2008-05-27 11:13:00,2.14612,2.15208,2.14612,2.14744,13500000.0
2008-05-27 11:14:00,2.15053,2.1523,2.14902,2.1523,8750000.0
2008-05-27 11:15:00,2.15298,2.15298,2.14976,2.1508,14130000.0
2008-05-27 11:16:00,2.15332,2.15332,2.14949,2.14949,7750000.0
2008-05-27 11:17:00,2.15114,2.15291,2.14813,2.1515,10630000.0
2008-05-27 11:18:00,2.15233,2.15283,2.14479,2.14903,8500000.0
2008-05-27 11:19:00,2.15165,2.15251,2.14805,2.14882,6750000.0
2008-05-27 11:20:00,2.15131,2.15252,2.14881,2.15252,6250000.0
2008-05-27 11:21:00,2.1513,2.15255,2.14866,2.15255,11130000.0
2008-05-27 11:22:00,2.15174,2.15262,2.14953,2.14953,6500000.0
2008-05-27 11:23:00,2.15115,2.15245,2.14775,2.15245,12750000.0
2008-05-27 11:24:00,2.15146,2.15348,2.14765,2.15348,10880000.0
2008-05-27 11:25:00,2.15219,2.15223,2.14692,2.15223,14250000.0
2008-05-27 11:26:00,2.1531,2.1531,2.14941,2.1499,11750000.0
2008-05-27 11:27:00,2.15169,2.15331,2.14907,2.15331,13380000.0
2008-05-27 11:28:00,2.15335,2.15335,2.14937,2.15081,9250000.0
2008-05-27 11:29:00,2.15324,2.15324,2.14783,2.15153,6130000.0
2008-05-27 11:30:00,2.1506,2.15171,2.14948,2.15138,6500000.0
2008-05-27 11:31:00,2.15307,2.15372,2.14771,2.15067,10880000.0
2008-05-27 11:32:00,2.14986,2.15196,2.14705,2.151,12130000.0
2008-05-27 11:33:00,2.14968,2.15201,2.14785,2.14962,10130000.0
2008-05-27 11:34:00,2.15304,2.15352,2.14746,2.14933,10000000.0
2008-05-27 11:35:00,2.1503,2.15242,2.1466,2.14959,9250000.0
2008-05-27 11:36:00,2.14913,2.15285,2.14898,2.15153,7750000.0
2008-05-27 11:37:00,2.14914,2.15223,2.1473,2.15223,7000000.0
2008-05-27 11:38:00,2.14924,2.15318,2.14781,2.15318,7130000.0
2008-05-27 11:39:00,2.15163,2.15277,2.14521,2.15091,11010000.0
2008-05-27 11:40:00,2.1454,2.15228,2.1454,2.14986,11250000.0
2008-05-27 11:41:00,2.14929,2.15375,2.14929,2.15249,7760000.0
2008-05-27 11:42:00,2.15274,2.15274,2.14863,2.15147,6500000.0
2008-05-27 11:43:00,2.14734,2.15225,2.14595,2.15005,9130000.0
2008-05-27 11:44:00,2.14972,2.15278,2.14875,2.14875,9250000.0
2008-05-27 11:45:00,2.14899,2.15286,2.14715,2.15186,6880000.0
2008-05-27 11:46:00,2.15171,2.15171,2.14952,2.15159,7500000.0
2008-05-27 11:47:00,2.14985,2.15301,2.14805,2.15286,8250000.0
2008-05-27 11:48:00,2.15099,2.15332,2.15025,2.15278,11500000.0
2008-05-27 11:49:00,2.15099,2.15299,2.14855,2.15117,11880000.0
2008-05-27 11:50:00,2.1524,2.1528,2.1503,2.15095,11750000.0
2008-05-27 11:51:00,2.15291,2.15373,2.14919,2.15216,7750000.0
2008-05-27 11:52:00,2.15333,2.15354,2.15123,2.15275,10000000.0
2008-05-27 11:53:00,2.15345,2.15366,2.15092,2.15265,5500000.0
2008-05-27 11:54:00,2.15054,2.15334,2.14696,2.15287,8250000.0
2008-05-27 11:55:00,2.15264,2.15394,2.14903,2.14927,6130000.0
2008-05-27 11:56:00,2.15279,2.15383,2.15167,2.15308,6000000.0
2008-05-27 11:57:00,2.14959,2.15415,2.14959,2.15321,10250000.0
2008-05-27 11:58:00,2.15044,2.15491,2.15044,2.15491,16880000.0
2008-05-27 11:59:00,2.15351,2.15488,2.14903,2.15488,13000000.0
2008-05-27 12:00:00,2.15503,2.15503,2.15077,2.15448,8630000.0
2008-05-27 12:01:00,2.15034,2.15374,2.15034,2.15291,6750000.0
2008-05-27 12:02:00,2.15005,2.1539,2.14894,2.1535,10750000.0
2008-05-27 12:03:00,2.15412,2.15459,2.15026,2.15147,6250000.0
2008-05-27 12:04:00,2.15316,2.15402,2.15034,2.15402,6630000.0
2008-05-27 12:05:00,2.15474,2.15482,2.1468,2.15309,10880000.0
2008-05-27 12:06:00,2.15339,2.15507,2.15129,2.15438,13500000.0
2008-05-27 12:07:00,2.15214,2.15376,2.14926,2.14926,9000000.0
2008-05-27 12:08:00,2.1527,2.15419,2.15015,2.15405,7000000.0
2008-05-27 12:09:00,2.1541,2.1541,2.14615,2.15298,10630000.0
2008-05-27 12:10:00,2.15414,2.15414,2.14619,2.15266,8750000.0
2008-05-27 12:11:00,2.15408,2.15427,2.15028,2.15321,11880000.0
2008-05-27 12:12:00,2.1535,2.15371,2.14996,2.15298,10000000.0
2008-05-27 12:13:00,2.15329,2.15497,2.14964,2.15447,12630000.0
2008-05-27 12:14:00,2.15326,2.15365,2.1465,2.15261,11250000.0
2008-05-27 12:15:00,2.14903,2.15316,2.14903,2.15287,10630000.0
2008-05-27 12:16:00,2.15369,2.15369,2.14981,2.15082,7130000.0
2008-05-27 12:17:00,2.15361,2.15397,2.15032,2.15032,6000000.0
2008-05-27 12:18:00,2.1503,2.15363,2.14734,2.14734,9750000.0
2008-05-27 12:19:00,2.15327,2.15655,2.14771,2.15655,9500000.0
2008-05-27 12:20:00,2.15429,2.15567,2.14934,2.15495,8880000.0
2008-05-27 12:21:00,2.15489,2.15564,2.14853,2.14853,11000000.0
2008-05-27 12:22:00,2.15555,2.15577,2.1522,2.15577,9750000.0
2008-05-27 12:23:00,2.15549,2.15549,2.15056,2.15394,9750000.0
2008-05-27 12:24:00,2.15325,2.15446,2.14871,2.15069,6250000.0
2008-05-27 12:25:00,2.15497,2.15497,2.15188,2.15188,5500000.0
2008-05-27 12:26:00,2.15488,2.15488,2.15104,2.1535,8880000.0
2008-05-27 12:27:00,2.15536,2.15536,2.1491,2.1537,9000000.0
2008-05-27 12:28:00,2.15306,2.15519,2.15228,2.1544,8000000.0
2008-05-27 12:29:00,2.15546,2.15549,2.15119,2.15318,6000000.0
2008-05-27 12:30:00,2.15477,2.15484,2.15085,2.15138,7880000.0
2008-05-27 12:31:00,2.15131,2.15517,2.15131,2.15483,6010000.0
2008-05-27 12:32:00,2.15347,2.1547,2.15281,2.15461,6500000.0
2008-05-27 12:33:00,2.15458,2.15561,2.15127,2.15177,13250000.0
2008-05-27 12:34:00,2.15399,2.15479,2.15257,2.15257,10130000.0
2008-05-27 12:35:00,2.15505,2.15522,2.1515,2.15327,11000000.0
2008-05-27 12:36:00,2.15286,2.15521,2.149,2.15521,5250000.0
2008-05-27 12:37:00,2.15229,2.15537,2.14837,2.15373,17880000.0
2008-05-27 12:38:00,2.15217,2.15482,2.14877,2.15438,11880000.0
2008-05-27 12:39:00,2.15201,2.15504,2.15098,2.15504,6250000.0
2008-05-27 12:40:00,2.14999,2.15407,2.14999,2.15334,6750000.0
2008-05-27 12:41:00,2.15106,2.15477,2.15106,2.15477,5630000.0
2008-05-27 12:42:00,2.15333,2.15563,2.14907,2.15563,11500000.0
2008-05-27 12:43:00,2.15368,2.15435,2.15263,2.15277,7000000.0
2008-05-27 12:44:00,2.15073,2.15379,2.15073,2.15364,10750000.0
2008-05-27 12:45:00,2.1498,2.15488,2.1498,2.15488,5500000.0
2008-05-27 12:46:00,2.15424,2.15424,2.14755,2.14755,10010000.0
2008-05-27 12:47:00,2.15279,2.15371,2.15008,2.15326,8250000.0
2008-05-27 12:48:00,2.15464,2.15464,2.14962,2.15045,9500000.0
2008-05-27 12:49:00,2.15356,2.15357,2.15093,2.15099,6880000.0
2008-05-27 12:50:00,2.15283,2.1543,2.15049,2.1543,8250000.0
2008-05-27 12:51:00,2.15024,2.15413,2.15024,2.15413,6880000.0
2008-05-27 12:52:00,2.1506,2.15338,2.14767,2.14767,5500000.0
2008-05-27 12:53:00,2.15276,2.15276,2.15049,2.15161,6250000.0
2008-05-27 12:54:00,2.15196,2.15307,2.14954,2.15237,10250000.0
2008-05-27 12:55:00,2.15052,2.15343,2.14699,2.15113,9380000.0
2008-05-27 12:56:00,2.15196,2.15426,2.14739,2.14834,12500000.0
2008-05-27 12:57:00,2.15204,2.15316,2.14814,2.15114,10500000.0
2008-05-27 12:58:00,2.15291,2.15446,2.14742,2.15179,14250000.0
2008-05-27 12:59:00,2.15097,2.15491,2.15033,2.15363,10000000.0
2008-05-27 13:00:00,2.15085,2.15349,2.15038,2.15112,9250000.0
2008-05-27 13:01:00,2.15164,2.15403,2.14983,2.14983,10250000.0
2008-05-27 13:02:00,2.15394,2.15394,2.15031,2.15156,7000000.0
2008-05-27 13:03:00,2.15386,2.15434,2.14899,2.15173,10130000.0
2008-05-27 13:04:00,2.15384,2.15426,2.15095,2.15426,10750000.0
2008-05-27 13:05:00,2.15326,2.15474,2.14829,2.15107,11500000.0
2008-05-27 13:06:00,2.15205,2.15408,2.14979,2.1524,8000000.0
2008-05-27 13:07:00,2.15146,2.15486,2.14903,2.15356,12250000.0
2008-05-27 13:08:00,2.1548,2.15562,2.15348,2.15476,8250000.0
2008-05-27 13:09:00,2.15445,2.15657,2.15242,2.1534,7000000.0
2008-05-27 13:10:00,2.15375,2.15443,2.15065,2.15407,7130000.0
2008-05-27 13:11:00,2.15083,2.15538,2.15083,2.15313,11130000.0
2008-05-27 13:12:00,2.15493,2.15518,2.15257,2.15425,11510000.0
2008-05-27 13:13:00,2.15295,2.15566,2.14965,2.15566,9000000.0
2008-05-27 13:14:00,2.15358,2.15611,2.15199,2.15215,11000000.0
2008-05-27 13:15:00,2.15485,2.15485,2.14961,2.15076,5500000.0
2008-05-27 13:16:00,2.1531,2.15409,2.14872,2.15409,10630000.0
2008-05-27 13:17:00,2.14962,2.15505,2.14962,2.15449,7130000.0
2008-05-27 13:18:00,2.15587,2.15587,2.1516,2.15546,7880000.0
2008-05-27 13:19:00,2.15527,2.15527,2.15156,2.15428,8250000.0
2008-05-27 13:20:00,2.15188,2.15455,2.15133,2.1537,8000000.0
2008-05-27 13:21:00,2.1547,2.1547,2.1483,2.15286,10880000.0
2008-05-27 13:22:00,2.15274,2.15373,2.15028,2.15373,6880000.0
2008-05-27 13:23:00,2.15195,2.15606,2.15096,2.15443,16750000.0
2008-05-27 13:24:00,2.15399,2.15399,2.14908,2.14981,10500000.0
2008-05-27 13:25:00,2.15464,2.15464,2.15069,2.15242,11500000.0
2008-05-27 13:26:00,2.15348,2.15367,2.14989,2.15321,7500000.0
2008-05-27 13:27:00,2.15329,2.15434,2.15121,2.15319,12250000.0
2008-05-27 13:28:00,2.15264,2.15371,2.14674,2.15091,8130000.0
2008-05-27 13:29:00,2.15055,2.15411,2.1479,2.15237,5500000.0
2008-05-27 13:30:00,2.15235,2.15343,2.14767,2.15084,8380000.0
2008-05-27 13:31:00,2.14595,2.15244,2.14595,2.15147,10750000.0
2008-05-27 13:32:00,2.15244,2.15372,2.15055,2.15372,7130000.0
2008-05-27 13:33:00,2.15177,2.15228,2.14553,2.15165,8000000.0
2008-05-27 13:34:00,2.1512,2.15161,2.14668,2.15161,7250000.0
2008-05-27 13:35:00,2.15131,2.15134,2.14373,2.15004,8500000.0
2008-05-27 13:36:00,2.14906,2.15079,2.14508,2.15063,8380000.0
2008-05-27 13:37:00,2.15242,2.15242,2.14616,2.14616,6260000.0
2008-05-27 13:38:00,2.15199,2.15199,2.14717,2.148,9250000.0
2008-05-27 13:39:00,2.15199,2.15199,2.14636,2.14793,7630000.0
2008-05-27 13:40:00,2.15013,2.15064,2.14533,2.14554,5500000.0
2008-05-27 13:41:00,2.15147,2.15147,2.14781,2.15115,10880000.0
2008-05-27 13:42:00,2.15211,2.15211,2.14922,2.15066,5250000.0
2008-05-27 13:43:00,2.15093,2.15188,2.14806,2.14865,6750000.0
2008-05-27 13:44:00,2.15244,2.15244,2.1482,2.1482,9750000.0
2008-05-27 13:45:00,2.14851,2.15313,2.14851,2.14974,10000000.0
2008-05-27 13:46:00,2.15234,2.15368,2.15023,2.15366,8000000.0
2008-05-27 13:47:00,2.15118,2.15324,2.14978,2.14978,8500000.0
2008-05-27 13:48:00,2.15378,2.15393,2.14881,2.15252,13750000.0
2008-05-27 13:49:00,2.15375,2.15391,2.15009,2.15264,5500000.0
2008-05-27 13:50:00,2.14915,2.1538,2.14915,2.1538,9000000.0
2008-05-27 13:51:00,2.15431,2.15431,2.14915,2.15242,11750000.0
2008-05-27 13:52:00,2.15292,2.15334,2.14955,2.15301,10000000.0
2008-05-27 13:53:00,2.15168,2.15225,2.14651,2.14651,8880000.0
2008-05-27 13:54:00,2.15235,2.15235,2.14936,2.14936,7880000.0
2008-05-27 13:55:00,2.15157,2.15349,2.15055,2.15132,9250000.0
2008-05-27 13:56:00,2.15095,2.15341,2.14901,2.14959,8630000.0
2008-05-27 13:57:00,2.15285,2.15285,2.14925,2.14963,8000000.0
2008-05-27 13:58:00,2.15044,2.15233,2.14868,2.15037,11000000.0
2008-05-27 13:59:00,2.15317,2.15327,2.1493,2.1493,7500000.0
2008-05-27 14:00:00,2.14805,2.1519,2.14805,2.15158,7130000.0
2008-05-27 14:01:00,2.14945,2.1527,2.14816,2.15247,16500000.0
2008-05-27 14:02:00,2.15303,2.15303,2.15021,2.15259,7000000.0
2008-05-27 14:03:00,2.14832,2.15317,2.14651,2.14651,6630000.0
2008-05-27 14:04:00,2.15298,2.15321,2.14816,2.15312,5250000.0
2008-05-27 14:05:00,2.1517,2.15335,2.14954,2.15078,7500000.0
2008-05-27 14:06:00,2.14875,2.15198,2.14831,2.15129,9380000.0
2008-05-27 14:07:00,2.15205,2.15246,2.14765,2.15178,7750000.0
2008-05-27 14:08:00,2.15019,2.15261,2.14828,2.15087,7630000.0
2008-05-27 14:09:00,2.15165,2.15168,2.1488,2.1488,5250000.0
2008-05-27 14:10:00,2.15162,2.15328,2.14629,2.14742,9500000.0
2008-05-27 14:11:00,2.15196,2.15229,2.14875,2.14959,10000000.0
2008-05-27 14:12:00,2.15122,2.15211,2.14862,2.14912,8380000.0
2008-05-27 14:13:00,2.14968,2.15225,2.14803,2.15225,9880000.0
2008-05-27 14:14:00,2.15074,2.15175,2.1478,2.15046,7750000.0
2008-05-27 14:15:00,2.14924,2.15349,2.14769,2.15034,11000000.0
2008-05-27 14:16:00,2.14916,2.15223,2.14916,2.14973,10880000.0
2008-05-27 14:17:00,2.15015,2.1519,2.14699,2.1519,13630000.0
2008-05-27 14:18:00,2.1518,2.15204,2.14549,2.14902,8500000.0
2008-05-27 14:19:00,2.15153,2.15191,2.14405,2.15149,12750000.0
2008-05-27 14:20:00,2.14846,2.15147,2.14592,2.15133,7750000.0
2008-05-27 14:21:00,2.14934,2.15151,2.14695,2.15026,12130000.0
2008-05-27 14:22:00,2.14634,2.15056,2.14634,2.14881,7500000.0
2008-05-27 14:23:00,2.14748,2.15091,2.14736,2.14943,7750000.0
2008-05-27 14:24:00,2.15147,2.15147,2.1463,2.14883,11130000.0
2008-05-27 14:25:00,2.15057,2.15106,2.1474,2.15072,8130000.0
2008-05-27 14:26:00,2.1506,2.15311,2.14716,2.15189,14500000.0
2008-05-27 14:27:00,2.14904,2.15181,2.14859,2.15046,7750000.0
2008-05-27 14:28:00,2.1504,2.1517,2.14771,2.14977,6500000.0
2008-05-27 14:29:00,2.14862,2.15099,2.14677,2.1473,6130000.0
2008-05-27 14:30:00,2.14771,2.15164,2.14771,2.15094,9880000.0
2008-05-27 14:31:00,2.15093,2.15246,2.14851,2.14851,10380000.0
2008-05-27 14:32:00,2.15111,2.15188,2.14717,2.14883,8750000.0
2008-05-27 14:33:00,2.15044,2.15121,2.14872,2.14977,10000000.0
2008-05-27 14:34:00,2.15247,2.15247,2.14621,2.15039,12130000.0
2008-05-27 14:35:00,2.14829,2.15211,2.14829,2.1519,11010000.0
2008-05-27 14:36:00,2.14846,2.1516,2.14823,2.14961,8880000.0
2008-05-27 14:37:00,2.14658,2.15266,2.14658,2.15266,14250000.0
2008-05-27 14:38:00,2.15198,2.15249,2.14875,2.14875,7010000.0
2008-05-27 14:39:00,2.1489,2.15297,2.1468,2.1468,9000000.0
2008-05-27 14:40:00,2.14996,2.15465,2.14996,2.15344,9500000.0
2008-05-27 14:41:00,2.1549,2.1549,2.15088,2.15088,6500000.0
2008-05-27 14:42:00,2.152,2.15361,2.14969,2.15246,11500000.0
2008-05-27 14:43:00,2.15242,2.15363,2.14655,2.15173,7880000.0
2008-05-27 14:44:00,2.15143,2.15391,2.14805,2.15016,6000000.0
2008-05-27 14:45:00,2.15145,2.15308,2.14809,2.14942,5750000.0
2008-05-27 14:46:00,2.15037,2.15363,2.14994,2.15093,10250000.0
2008-05-27 14:47:00,2.15365,2.15365,2.14916,2.15043,12250000.0
2008-05-27 14:48:00,2.15342,2.15346,2.14826,2.15315,9250000.0
2008-05-27 14:49:00,2.15419,2.15502,2.15113,2.15437,11750000.0
2008-05-27 14:50:00,2.15359,2.15359,2.14954,2.15332,7750000.0
2008-05-27 14:51:00,2.15123,2.15313,2.15051,2.15313,7750000.0
2008-05-27 14:52:00,2.15029,2.15448,2.14754,2.1491,11500000.0
2008-05-27 14:53:00,2.15225,2.15357,2.14926,2.14948,6250000.0
2008-05-27 14:54:00,2.15373,2.15373,2.14978,2.14978,12500000.0
2008-05-27 14:55:00,2.15241,2.15354,2.15084,2.15295,7250000.0
2008-05-27 14:56:00,2.15062,2.15269,2.14874,2.14874,10880000.0
2008-05-27 14:57:00,2.1536,2.15406,2.1486,2.15146,8380000.0
2008-05-27 14:58:00,2.15305,2.1548,2.14767,2.1528,8500000.0
2008-05-27 14:59:00,2.1537,2.15402,2.14953,2.15383,7750000.0
2008-05-27 15:00:00,2.15261,2.15288,2.14869,2.15195,11750000.0
2008-05-27 15:01:00,2.1502,2.15382,2.14894,2.15364,5750000.0
2008-05-27 15:02:00,2.15424,2.15424,2.14972,2.15318,9380000.0
2008-05-27 15:03:00,2.15354,2.15567,2.15006,2.1515,14500000.0
2008-05-27 15:04:00,2.15482,2.15577,2.15039,2.15206,10500000.0
2008-05-27 15:05:00,2.15385,2.15561,2.14946,2.15447,12380000.0
2008-05-27 15:06:00,2.15495,2.1557,2.1507,2.15533,8880000.0
2008-05-27 15:07:00,2.15038,2.15583,2.14967,2.15523,13250000.0
2008-05-27 15:08:00,2.15473,2.15503,2.15005,2.1517,8380000.0
2008-05-27 15:09:00,2.15527,2.15609,2.15311,2.15522,11380000.0
2008-05-27 15:10:00,2.15563,2.15656,2.15309,2.15626,10500000.0
2008-05-27 15:11:00,2.15604,2.15725,2.15122,2.15601,10250000.0
2008-05-27 15:12:00,2.15571,2.15627,2.1539,2.15616,5750000.0
2008-05-27 15:13:00,2.15508,2.15648,2.15386,2.15523,8000000.0
2008-05-27 15:14:00,2.15565,2.15565,2.15271,2.15536,14750000.0
2008-05-27 15:15:00,2.15363,2.15563,2.14763,2.15372,7750000.0
2008-05-27 15:16:00,2.15716,2.15951,2.15481,2.15822,14250000.0
2008-05-27 15:17:00,2.15641,2.15904,2.15465,2.15857,8250000.0
2008-05-27 15:18:00,2.15369,2.1595,2.15369,2.159,7500000.0
2008-05-27 15:19:00,2.15857,2.15857,2.15313,2.15313,8250000.0
2008-05-27 15:20:00,2.15801,2.15944,2.15567,2.15944,7000000.0
2008-05-27 15:21:00,2.15357,2.15899,2.15357,2.15865,9000000.0
2008-05-27 15:22:00,2.15584,2.15896,2.15375,2.15851,10750000.0
2008-05-27 15:23:00,2.15899,2.15925,2.15406,2.15764,11880000.0
2008-05-27 15:24:00,2.15373,2.15929,2.15248,2.15929,9000000.0
2008-05-27 15:25:00,2.15796,2.15858,2.15387,2.15816,8500000.0
2008-05-27 15:26:00,2.15751,2.15844,2.15356,2.15777,6250000.0
2008-05-27 15:27:00,2.15788,2.15984,2.15258,2.15734,8500000.0
2008-05-27 15:28:00,2.15907,2.15907,2.15408,2.1576,6500000.0
2008-05-27 15:29:00,2.15497,2.15789,2.15445,2.15789,6500000.0
2008-05-27 15:30:00,2.1549,2.15838,2.15343,2.15649,8880000.0
2008-05-27 15:31:00,2.15688,2.1582,2.15242,2.15811,9630000.0
2008-05-27 15:32:00,2.15813,2.15813,2.15458,2.1576,7250000.0
2008-05-27 15:33:00,2.15561,2.15915,2.15418,2.15784,10250000.0
2008-05-27 15:34:00,2.15609,2.15706,2.1545,2.15591,7750000.0
2008-05-27 15:35:00,2.15506,2.15829,2.15436,2.15652,11130000.0
2008-05-27 15:36:00,2.15734,2.15848,2.15384,2.158,7880000.0
2008-05-27 15:37:00,2.1579,2.1579,2.15215,2.15642,14380000.0
2008-05-27 15:38:00,2.15644,2.15798,2.15176,2.15605,9000000.0
2008-05-27 15:39:00,2.15547,2.15637,2.15039,2.1543,7750000.0
2008-05-27 15:40:00,2.15733,2.15816,2.15371,2.15683,7500000.0
2008-05-27 15:41:00,2.15737,2.15841,2.15569,2.15808,9630000.0
2008-05-27 15:42:00,2.15748,2.15748,2.15252,2.15252,9250000.0
2008-05-27 15:43:00,2.15668,2.15682,2.15069,2.15465,9500000.0
2008-05-27 15:44:00,2.15688,2.15717,2.15331,2.15455,6250000.0
2008-05-27 15:45:00,2.15732,2.15732,2.15263,2.15665,10250000.0
2008-05-27 15:46:00,2.15858,2.15858,2.15301,2.15322,6500000.0
2008-05-27 15:47:00,2.15645,2.15783,2.1545,2.15759,7250000.0
2008-05-27 15:48:00,2.15527,2.1571,2.15235,2.15673,6630000.0
2008-05-27 15:49:00,2.15121,2.15774,2.15121,2.15655,9880000.0
2008-05-27 15:50:00,2.15563,2.15642,2.15141,2.15445,8000000.0
2008-05-27 15:51:00,2.15585,2.15705,2.15172,2.15527,7630000.0
2008-05-27 15:52:00,2.15753,2.15753,2.15417,2.15661,9880000.0
2008-05-27 15:53:00,2.15717,2.15845,2.15172,2.15845,12750000.0
2008-05-27 15:54:00,2.15635,2.15785,2.15221,2.15696,8750000.0
2008-05-27 15:55:00,2.15687,2.15732,2.15156,2.1529,10000000.0
2008-05-27 15:56:00,2.15658,2.15658,2.14984,2.15275,6130000.0
2008-05-27 15:57:00,2.15595,2.15721,2.15292,2.15721,14000000.0
2008-05-27 15:58:00,2.15632,2.15711,2.15328,2.15711,6750000.0
2008-05-27 15:59:00,2.15637,2.1568,2.15467,2.15536,13500000.0
2008-05-27 16:00:00,2.15582,2.15688,2.15314,2.15688,8380000.0
2008-05-27 16:01:00,2.1555,2.15745,2.1531,2.1555,6880000.0
2008-05-27 16:02:00,2.15561,2.15868,2.15215,2.15838,14500000.0
2008-05-27 16:03:00,2.15744,2.15827,2.15417,2.15792,7000000.0
2008-05-27 16:04:00,2.15683,2.15817,2.15408,2.15735,11250000.0
2008-05-27 16:05:00,2.15666,2.15866,2.15581,2.15845,6750000.0
2008-05-27 16:06:00,2.1565,2.15913,2.15465,2.15466,6750000.0
2008-05-27 16:07:00,2.15771,2.15788,2.15444,2.15788,15000000.0
2008-05-27 16:08:00,2.15555,2.15848,2.154,2.15562,11750000.0
2008-05-27 16:09:00,2.15774,2.15893,2.15268,2.15783,6260000.0
2008-05-27 16:10:00,2.15838,2.15872,2.15378,2.15755,10500000.0
2008-05-27 16:11:00,2.1567,2.15817,2.15613,2.15793,6380000.0
2008-05-27 16:12:00,2.15641,2.15847,2.15394,2.15728,6880000.0
2008-05-27 16:13:00,2.15614,2.15749,2.15375,2.15623,7500000.0
2008-05-27 16:14:00,2.15626,2.15666,2.1539,2.15601,11750000.0
2008-05-27 16:15:00,2.1548,2.15664,2.15405,2.15664,6250000.0
2008-05-27 16:16:00,2.15566,2.15597,2.15124,2.15597,11380000.0
2008-05-27 16:17:00,2.15567,2.15709,2.15216,2.155,15760000.0
2008-05-27 16:18:00,2.15538,2.15652,2.15137,2.15576,5750000.0
2008-05-27 16:19:00,2.15601,2.15613,2.15088,2.15182,9380000.0
2008-05-27 16:20:00,2.15233,2.15493,2.15072,2.15463,10510000.0
2008-05-27 16:21:00,2.15278,2.15397,2.15048,2.15048,5750000.0
2008-05-27 16:22:00,2.15313,2.15518,2.15128,2.15128,10000000.0
2008-05-27 16:23:00,2.15467,2.15472,2.15057,2.15398,5250000.0
2008-05-27 16:24:00,2.15366,2.15366,2.15076,2.15295,7000000.0
2008-05-27 16:25:00,2.15517,2.15517,2.15095,2.15209,6130000.0
2008-05-27 16:26:00,2.15133,2.15377,2.15133,2.15315,10750000.0
2008-05-27 16:27:00,2.15314,2.15441,2.14909,2.14909,11630000.0
2008-05-27 16:28:00,2.15512,2.15514,2.15109,2.15503,10880000.0
2008-05-27 16:29:00,2.15127,2.15439,2.15127,2.1543,6500000.0
2008-05-27 16:30:00,2.15146,2.15441,2.15104,2.15441,8500000.0
2008-05-27 16:31:00,2.15492,2.15492,2.15042,2.15333,10880000.0
2008-05-27 16:32:00,2.15465,2.15465,2.14926,2.15446,7250000.0
2008-05-27 16:33:00,2.15566,2.15575,2.15145,2.15345,10380000.0
2008-05-27 16:34:00,2.1476,2.15343,2.1476,2.15109,15880000.0
2008-05-27 16:35:00,2.15452,2.15571,2.14974,2.15571,12750000.0
2008-05-27 16:36:00,2.15291,2.15454,2.14765,2.15164,18500000.0
2008-05-27 16:37:00,2.15178,2.15457,2.15166,2.15457,5500000.0
2008-05-27 16:38:00,2.15165,2.15462,2.14722,2.15462,12250000.0
2008-05-27 16:39:00,2.15371,2.15506,2.14824,2.15175,10750000.0
2008-05-27 16:40:00,2.15356,2.15424,2.14994,2.1529,7250000.0
2008-05-27 16:41:00,2.15378,2.15384,2.15071,2.15071,6500000.0
2008-05-27 16:42:00,2.15352,2.15352,2.14943,2.15198,9750000.0
2008-05-27 16:43:00,2.15361,2.1537,2.14911,2.14938,12010000.0
2008-05-27 16:44:00,2.15304,2.15401,2.15187,2.15401,8750000.0
2008-05-27 16:45:00,2.15077,2.15378,2.14953,2.1528,7760000.0
2008-05-27 16:46:00,2.15385,2.15399,2.14936,2.15382,7880000.0
2008-05-27 16:47:00,2.15331,2.15491,2.15072,2.15449,15380000.0
2008-05-27 16:48:00,2.15446,2.15485,2.15135,2.15382,6130000.0
2008-05-27 16:49:00,2.15371,2.1555,2.15143,2.15545,10630000.0
2008-05-27 16:50:00,2.15303,2.15548,2.15155,2.15518,10140000.0
2008-05-27 16:51:00,2.15444,2.15501,2.15138,2.15391,7000000.0
2008-05-27 16:52:00,2.15329,2.15548,2.15127,2.15548,8130000.0
2008-05-27 16:53:00,2.15578,2.15582,2.14916,2.15448,15640000.0
2008-05-27 16:54:00,2.15056,2.15462,2.15056,2.1545,6630000.0
2008-05-27 16:55:00,2.1551,2.1551,2.15149,2.15295,6750000.0
2008-05-27 16:56:00,2.15504,2.15543,2.15119,2.1549,11750000.0
2008-05-27 16:57:00,2.15523,2.15596,2.15375,2.15596,9250000.0
2008-05-27 16:58:00,2.15275,2.15816,2.15194,2.15669,8750000.0
2008-05-27 16:59:00,2.15483,2.15663,2.15385,2.15663,11250000.0
2008-05-27 17:00:00,2.15756,2.15756,2.1543,2.15602,8000000.0
2008-05-27 17:01:00,2.15496,2.15727,2.15385,2.15727,9250000.0
2008-05-27 17:02:00,2.15739,2.15739,2.15254,2.15668,6380000.0
2008-05-27 17:03:00,2.15282,2.15783,2.15126,2.15783,11750000.0
2008-05-27 17:04:00,2.15861,2.15887,2.15425,2.15579,10000000.0
2008-05-27 17:05:00,2.15756,2.15768,2.15358,2.15663,6750000.0
2008-05-27 17:06:00,2.15578,2.15753,2.15533,2.15753,5130000.0
2008-05-27 17:07:00,2.15828,2.15828,2.15471,2.15748,8250000.0
2008-05-27 17:08:00,2.1567,2.15729,2.15423,2.15453,8500000.0
2008-05-27 17:09:00,2.15311,2.15719,2.15311,2.1558,7250000.0
2008-05-27 17:10:00,2.1553,2.15847,2.15219,2.15847,15500000.0
2008-05-27 17:11:00,2.1563,2.15688,2.15508,2.15549,5750000.0
2008-05-27 17:12:00,2.15596,2.15775,2.15253,2.15662,7000000.0
2008-05-27 17:13:00,2.15703,2.15703,2.15354,2.15629,9000000.0
2008-05-27 17:14:00,2.15591,2.15741,2.15123,2.1573,9000000.0
2008-05-27 17:15:00,2.1565,2.15828,2.15197,2.15828,11500000.0
2008-05-27 17:16:00,2.15701,2.15858,2.15501,2.15849,9630000.0
2008-05-27 17:17:00,2.15567,2.15801,2.15505,2.15801,8250000.0
2008-05-27 17:18:00,2.15153,2.15834,2.15153,2.15635,5500000.0
2008-05-27 17:19:00,2.15351,2.15918,2.15351,2.15918,10000000.0
2008-05-27 17:20:00,2.15817,2.15843,2.15657,2.15843,6130000.0
2008-05-27 17:21:00,2.15553,2.15828,2.15316,2.15645,5750000.0
2008-05-27 17:22:00,2.15647,2.15851,2.15533,2.15533,14500000.0
2008-05-27 17:23:00,2.1586,2.1586,2.15543,2.15791,14000000.0
2008-05-27 17:24:00,2.15522,2.15828,2.1539,2.15804,12500000.0
2008-05-27 17:25:00,2.15838,2.15838,2.15096,2.1579,8250000.0
2008-05-27 17:26:00,2.15346,2.15782,2.15236,2.15782,11880000.0
2008-05-27 17:27:00,2.156,2.15827,2.15362,2.15827,7000000.0
2008-05-27 17:28:00,2.15583,2.15797,2.15325,2.1577,8500000.0
2008-05-27 17:29:00,2.15455,2.15835,2.15092,2.15594,8880000.0
2008-05-27 17:30:00,2.1583,2.1583,2.15523,2.15709,7000000.0
2008-05-27 17:31:00,2.15795,2.15813,2.15299,2.15299,9500000.0
2008-05-27 17:32:00,2.15493,2.15664,2.14955,2.1558,8500000.0
2008-05-27 17:33:00,2.15853,2.15937,2.15383,2.15696,8500000.0
2008-05-27 17:34:00,2.15668,2.15778,2.15592,2.15713,7500000.0
2008-05-27 17:35:00,2.15634,2.15796,2.15285,2.15644,11260000.0
2008-05-27 17:36:00,2.1565,2.15839,2.15534,2.15788,6010000.0
2008-05-27 17:37:00,2.15919,2.15926,2.15639,2.15818,6000000.0
2008-05-27 17:38:00,2.15873,2.15952,2.15676,2.15904,10000000.0
2008-05-27 17:39:00,2.15682,2.15915,2.15443,2.15915,7130000.0
2008-05-27 17:40:00,2.15985,2.15985,2.15366,2.15727,5880000.0
2008-05-27 17:41:00,2.15636,2.15844,2.15563,2.15602,6500000.0
2008-05-27 17:42:00,2.15717,2.15851,2.1547,2.15742,8750000.0
2008-05-27 17:43:00,2.15741,2.15741,2.15521,2.15727,7000000.0
2008-05-27 17:44:00,2.15864,2.15864,2.15159,2.15448,14250000.0
2008-05-27 17:45:00,2.15967,2.15967,2.15302,2.15804,11250000.0
2008-05-27 17:46:00,2.15517,2.15765,2.15323,2.15673,9250000.0
2008-05-27 17:47:00,2.15771,2.15812,2.15577,2.1579,8250000.0
2008-05-27 17:48:00,2.15454,2.15673,2.15454,2.15628,5500000.0
2008-05-27 17:49:00,2.1571,2.1571,2.15369,2.15606,9760000.0
2008-05-27 17:50:00,2.15435,2.15749,2.15316,2.15316,14500000.0
2008-05-27 17:51:00,2.15596,2.15829,2.15379,2.15713,6250000.0
2008-05-27 17:52:00,2.15643,2.15722,2.15112,2.15575,10000000.0
2008-05-27 17:53:00,2.15686,2.15747,2.15364,2.15364,5880000.0
2008-05-27 17:54:00,2.15672,2.16005,2.15336,2.15876,12500000.0
2008-05-27 17:55:00,2.1541,2.15769,2.15339,2.15703,9130000.0
2008-05-27 17:56:00,2.15764,2.15785,2.15116,2.15631,13380000.0
2008-05-27 17:57:00,2.15635,2.1573,2.15363,2.1573,11380000.0
2008-05-27 17:58:00,2.15465,2.15762,2.15457,2.15762,10250000.0
2008-05-27 17:59:00,2.15465,2.15771,2.15142,2.15619,10390000.0
2008-05-27 18:00:00,2.1568,2.1572,2.15406,2.15489,8750000.0
2008-05-27 18:01:00,2.15829,2.15829,2.15169,2.15662,7250000.0
2008-05-27 18:02:00,2.15643,2.15727,2.15336,2.15658,16000000.0
2008-05-27 18:03:00,2.1566,2.1571,2.15289,2.15624,12250000.0
2008-05-27 18:04:00,2.1554,2.15767,2.1519,2.15583,11130000.0
2008-05-27 18:05:00,2.15815,2.15815,2.15399,2.15719,8880000.0
2008-05-27 18:06:00,2.15613,2.15763,2.15522,2.15712,9630000.0
2008-05-27 18:07:00,2.15833,2.15833,2.1542,2.1577,7380000.0
2008-05-27 18:08:00,2.15515,2.15777,2.15515,2.15777,8500000.0
2008-05-27 18:09:00,2.15826,2.15826,2.15375,2.15701,6000000.0
2008-05-27 18:10:00,2.15873,2.15873,2.15553,2.15684,8500000.0
2008-05-27 18:11:00,2.15775,2.15822,2.15439,2.15439,7130000.0
2008-05-27 18:12:00,2.15611,2.15726,2.15534,2.15711,5250000.0
2008-05-27 18:13:00,2.15849,2.15849,2.15246,2.15246,8750000.0
2008-05-27 18:14:00,2.15746,2.15847,2.15233,2.15683,8880000.0
2008-05-27 18:15:00,2.15803,2.15803,2.15438,2.15738,8500000.0
2008-05-27 18:16:00,2.15734,2.15767,2.15125,2.15701,6250000.0
2008-05-27 18:17:00,2.1572,2.15796,2.15453,2.15644,12010000.0
2008-05-27 18:18:00,2.15612,2.15724,2.15312,2.15631,5500000.0
2008-05-27 18:19:00,2.15805,2.15866,2.15378,2.15681,10750000.0
2008-05-27 18:20:00,2.15882,2.15882,2.15378,2.15455,12500000.0
2008-05-27 18:21:00,2.15693,2.15788,2.1527,2.15717,13750000.0
2008-05-27 18:22:00,2.15708,2.15872,2.15394,2.15708,8630000.0
2008-05-27 18:23:00,2.15633,2.15844,2.15107,2.15107,8130000.0
2008-05-27 18:24:00,2.15571,2.15855,2.15571,2.15809,5500000.0
2008-05-27 18:25:00,2.15848,2.15848,2.1556,2.1574,10000000.0
2008-05-27 18:26:00,2.1579,2.1579,2.15299,2.15779,6880000.0
2008-05-27 18:27:00,2.1581,2.15879,2.1544,2.15879,6500000.0
2008-05-27 18:28:00,2.15841,2.15841,2.1542,2.15799,7500000.0
2008-05-27 18:29:00,2.15605,2.15903,2.15385,2.15903,7000000.0
2008-05-27 18:30:00,2.1581,2.15849,2.15397,2.15849,15880000.0
2008-05-27 18:31:00,2.15713,2.1585,2.15606,2.1585,10000000.0
2008-05-27 18:32:00,2.15788,2.15806,2.15357,2.15357,5250000.0
2008-05-27 18:33:00,2.15715,2.15745,2.15082,2.15082,14250000.0
2008-05-27 18:34:00,2.15756,2.15756,2.15485,2.15485,8750000.0
2008-05-27 18:35:00,2.15773,2.15774,2.15184,2.15774,11130000.0
2008-05-27 18:36:00,2.15869,2.15869,2.15459,2.15459,6250000.0
2008-05-27 18:37:00,2.15449,2.15769,2.15359,2.15731,9880000.0
2008-05-27 18:38:00,2.15427,2.1574,2.15427,2.15541,9500000.0
2008-05-27 18:39:00,2.15712,2.15801,2.1539,2.15743,10500000.0
2008-05-27 18:40:00,2.15686,2.15819,2.15406,2.15452,8250000.0
2008-05-27 18:41:00,2.15799,2.15799,2.15154,2.15712,7500000.0
2008-05-27 18:42:00,2.15838,2.15838,2.1501,2.15724,8750000.0
2008-05-27 18:43:00,2.15507,2.15824,2.15406,2.15522,8000000.0
2008-05-27 18:44:00,2.15627,2.15803,2.15176,2.15483,10750000.0
2008-05-27 18:45:00,2.15752,2.15779,2.15134,2.15397,8500000.0
2008-05-27 18:46:00,2.15851,2.15851,2.15365,2.15533,7500000.0
2008-05-27 18:47:00,2.15871,2.15872,2.15798,2.15821,5630000.0
2008-05-27 18:48:00,2.15735,2.15938,2.15463,2.15841,9000000.0
2008-05-27 18:49:00,2.15921,2.15921,2.15461,2.15626,9500000.0
2008-05-27 18:50:00,2.15733,2.15871,2.15579,2.15871,8380000.0
2008-05-27 18:51:00,2.15575,2.15858,2.1554,2.15661,10500000.0
2008-05-27 18:52:00,2.1579,2.15865,2.1555,2.15645,11000000.0
2008-05-27 18:53:00,2.1582,2.1582,2.15415,2.15507,8630000.0
2008-05-27 18:54:00,2.15928,2.15928,2.15589,2.15601,7250000.0
2008-05-27 18:55:00,2.15891,2.15891,2.1533,2.1533,12500000.0
2008-05-27 18:56:00,2.15692,2.15836,2.15333,2.15637,14250000.0
2008-05-27 18:57:00,2.15558,2.15828,2.15518,2.15518,12750000.0
2008-05-27 18:58:00,2.15909,2.15909,2.15308,2.15757,8000000.0
2008-05-27 18:59:00,2.159,2.159,2.1542,2.15789,8250000.0
2008-05-27 19:00:00,2.15711,2.1589,2.15565,2.15605,11750000.0
2008-05-27 19:01:00,2.15852,2.15852,2.15429,2.15549,15130000.0
2008-05-27 19:02:00,2.15824,2.15832,2.15379,2.1551,10000000.0
2008-05-27 19:03:00,2.15403,2.15837,2.15403,2.15837,6750000.0
2008-05-27 19:04:00,2.15786,2.15843,2.1528,2.15342,10880000.0
2008-05-27 19:05:00,2.15837,2.15857,2.15488,2.15488,6750000.0
2008-05-27 19:06:00,2.15886,2.15908,2.15537,2.15879,15500000.0
2008-05-27 19:07:00,2.1562,2.15853,2.15554,2.15554,5500000.0
2008-05-27 19:08:00,2.15629,2.15887,2.15114,2.15767,9630000.0
2008-05-27 19:09:00,2.15749,2.15771,2.15548,2.15658,6380000.0
2008-05-27 19:10:00,2.15594,2.15827,2.15557,2.15615,8750000.0
2008-05-27 19:11:00,2.15497,2.15839,2.1519,2.15431,8500000.0
2008-05-27 19:12:00,2.1555,2.15919,2.15424,2.15891,12000000.0
2008-05-27 19:13:00,2.15834,2.15865,2.15339,2.15865,15500000.0
2008-05-27 19:14:00,2.15685,2.15829,2.15356,2.15829,7750000.0
2008-05-27 19:15:00,2.15691,2.15897,2.15521,2.15785,5500000.0
2008-05-27 19:16:00,2.15617,2.159,2.15303,2.159,7500000.0
2008-05-27 19:17:00,2.15654,2.15805,2.1543,2.15787,10750000.0
2008-05-27 19:18:00,2.15608,2.15839,2.15513,2.15513,8500000.0
2008-05-27 19:19:00,2.15518,2.15795,2.15518,2.1556,10250000.0
2008-05-27 19:21:00,2.15687,2.15931,2.15687,2.15848,6250000.0
2008-05-27 19:22:00,2.15821,2.15863,2.155,2.15863,9000000.0
2008-05-27 19:24:00,2.15456,2.15827,2.15396,2.15515,13750000.0
2008-05-27 19:25:00,2.15607,2.15918,2.15607,2.15872,8000000.0
2008-05-27 19:26:00,2.15433,2.15767,2.15433,2.15683,9630000.0
2008-05-27 19:27:00,2.15892,2.15892,2.15448,2.15708,7250000.0
2008-05-27 19:28:00,2.1572,2.15832,2.15605,2.15832,11380000.0
2008-05-27 19:29:00,2.15865,2.15917,2.1548,2.15884,9880000.0
2008-05-27 19:30:00,2.15587,2.15772,2.15304,2.1541,6510000.0
2008-05-27 19:31:00,2.15599,2.1587,2.15198,2.15763,5880000.0
2008-05-27 19:32:00,2.15838,2.15849,2.15474,2.15849,6250000.0
2008-05-27 19:33:00,2.15719,2.1604,2.15415,2.15894,12250000.0
2008-05-27 19:34:00,2.15693,2.16051,2.15513,2.15794,8250000.0
2008-05-27 19:35:00,2.15803,2.1596,2.15739,2.1596,5750000.0
2008-05-27 19:36:00,2.15766,2.15928,2.15581,2.15928,15000000.0
2008-05-27 19:37:00,2.15525,2.15902,2.15525,2.15902,11250000.0
2008-05-27 19:38:00,2.15617,2.15905,2.15617,2.15905,6130000.0
2008-05-27 19:39:00,2.15318,2.15883,2.15318,2.15794,10510000.0
2008-05-27 19:40:00,2.15721,2.15852,2.15577,2.15628,7250000.0
2008-05-27 19:41:00,2.15639,2.1579,2.1514,2.15192,14750000.0
2008-05-27 19:42:00,2.1573,2.16055,2.15465,2.15947,10380000.0
2008-05-27 19:43:00,2.15787,2.15824,2.15293,2.1562,11000000.0
2008-05-27 19:44:00,2.15759,2.15961,2.15607,2.15899,5750000.0
2008-05-27 19:45:00,2.15778,2.15861,2.15296,2.15825,6250000.0
2008-05-27 19:46:00,2.1548,2.1588,2.1548,2.15663,10880000.0
2008-05-27 19:47:00,2.15838,2.15913,2.1562,2.15913,7500000.0
2008-05-27 19:48:00,2.15908,2.15908,2.15311,2.15814,8010000.0
2008-05-27 19:49:00,2.15875,2.16171,2.15605,2.15607,11880000.0
2008-05-27 19:50:00,2.15883,2.15883,2.15321,2.15594,8500000.0
2008-05-27 19:51:00,2.15869,2.15887,2.15664,2.15887,7250000.0
2008-05-27 19:52:00,2.1566,2.15918,2.15614,2.15614,7750000.0
2008-05-27 19:53:00,2.1589,2.15908,2.15394,2.15643,8380000.0
2008-05-27 19:54:00,2.15602,2.15869,2.1558,2.1561,10750000.0
2008-05-27 19:55:00,2.15848,2.1596,2.15576,2.15896,9000000.0
2008-05-27 19:56:00,2.15734,2.15875,2.15294,2.15875,12000000.0
2008-05-27 19:57:00,2.15681,2.15766,2.1535,2.15658,10380000.0
2008-05-27 19:58:00,2.15522,2.15911,2.15396,2.1575,9260000.0
2008-05-27 19:59:00,2.15785,2.15953,2.15361,2.15945,5880000.0
2008-05-27 20:00:00,2.15817,2.15975,2.15587,2.15794,14000000.0
2008-05-27 20:01:00,2.15785,2.1597,2.15571,2.1597,9500000.0
2008-05-27 20:02:00,2.15691,2.15842,2.15469,2.15736,5500000.0
2008-05-27 20:03:00,2.15847,2.15937,2.15633,2.15684,9130000.0
2008-05-27 20:04:00,2.15714,2.15961,2.15714,2.15898,7750000.0
2008-05-27 20:05:00,2.15947,2.15947,2.14998,2.15823,10250000.0
2008-05-27 20:06:00,2.15952,2.15952,2.15571,2.1593,6750000.0
2008-05-27 20:07:00,2.1596,2.1598,2.15431,2.15858,6760000.0
2008-05-27 20:08:00,2.15924,2.15941,2.15769,2.15791,6750000.0
2008-05-27 20:09:00,2.15983,2.15999,2.15414,2.15999,10500000.0
2008-05-27 20:10:00,2.15507,2.15938,2.15344,2.15804,7250000.0
2008-05-27 20:11:00,2.15867,2.15924,2.15408,2.15924,7130000.0
2008-05-27 20:12:00,2.15604,2.15782,2.15557,2.15557,7250000.0
2008-05-27 20:13:00,2.1584,2.15913,2.15322,2.15408,8750000.0
2008-05-27 20:14:00,2.15747,2.15861,2.15519,2.15519,11500000.0
2008-05-27 20:15:00,2.15875,2.15875,2.154,2.15588,7750000.0
2008-05-27 20:16:00,2.15901,2.15901,2.1547,2.1585,9500000.0
2008-05-27 20:17:00,2.15474,2.15898,2.15413,2.15478,7250000.0
2008-05-27 20:18:00,2.15614,2.15833,2.15469,2.15628,9750000.0
2008-05-27 20:19:00,2.15754,2.15886,2.15603,2.15878,8250000.0
2008-05-27 20:20:00,2.15853,2.1602,2.15719,2.15719,5500000.0
2008-05-27 20:21:00,2.15794,2.15896,2.15284,2.15879,6000000.0
2008-05-27 20:22:00,2.1558,2.15962,2.1558,2.1591,9250000.0
2008-05-27 20:23:00,2.15641,2.15909,2.15577,2.15748,9500000.0
2008-05-27 20:24:00,2.15918,2.15964,2.15677,2.15677,6260000.0
2008-05-27 20:25:00,2.15874,2.16066,2.15752,2.15752,8250000.0
2008-05-27 20:26:00,2.15868,2.15995,2.15619,2.1594,6500000.0
2008-05-27 20:27:00,2.15983,2.16138,2.15496,2.15709,6250000.0
2008-05-27 20:28:00,2.15744,2.16017,2.15671,2.16017,15250000.0
2008-05-27 20:29:00,2.15531,2.16018,2.15531,2.15967,15010000.0
2008-05-27 20:30:00,2.1588,2.15935,2.15618,2.15618,12750000.0
2008-05-27 20:31:00,2.15724,2.16182,2.15724,2.16028,13250000.0
2008-05-27 20:32:00,2.15871,2.15915,2.15458,2.15894,14250000.0
2008-05-27 20:33:00,2.15354,2.15923,2.15354,2.1564,10880000.0
2008-05-27 20:34:00,2.1585,2.15965,2.1522,2.15856,13130000.0
2008-05-27 20:35:00,2.15469,2.15841,2.15469,2.15628,8000000.0
2008-05-27 20:36:00,2.1573,2.15992,2.1573,2.15947,11250000.0
2008-05-27 20:37:00,2.15684,2.1611,2.15528,2.16037,9250000.0
2008-05-27 20:38:00,2.15744,2.15891,2.15332,2.15867,8500000.0
2008-05-27 20:39:00,2.15885,2.16048,2.15801,2.15841,6750000.0
2008-05-27 20:40:00,2.15647,2.15958,2.15647,2.15672,5250000.0
2008-05-27 20:41:00,2.16026,2.16026,2.15714,2.16007,12750000.0
2008-05-27 20:42:00,2.1553,2.15941,2.15402,2.15816,7630000.0
2008-05-27 20:43:00,2.1605,2.1605,2.15577,2.15814,10500000.0
2008-05-27 20:44:00,2.15592,2.15945,2.15592,2.15939,10250000.0
2008-05-27 20:45:00,2.16035,2.16035,2.15842,2.15905,5500000.0
2008-05-27 20:46:00,2.15452,2.1594,2.15452,2.15923,8000000.0
2008-05-27 20:47:00,2.15964,2.15964,2.15615,2.15698,6250000.0
2008-05-27 20:48:00,2.15671,2.15943,2.15524,2.15935,11000000.0
2008-05-27 20:49:00,2.15672,2.15992,2.15532,2.15962,8750000.0
2008-05-27 20:50:00,2.15898,2.16065,2.15801,2.16054,8750000.0
2008-05-27 20:51:00,2.15929,2.15964,2.15782,2.15964,9750000.0
2008-05-27 20:52:00,2.15876,2.15959,2.15467,2.15467,11000000.0
2008-05-27 20:53:00,2.15893,2.15998,2.15537,2.15949,5750000.0
2008-05-27 20:54:00,2.15669,2.15986,2.15526,2.15546,14000000.0
2008-05-27 20:55:00,2.16068,2.16068,2.1553,2.15739,12750000.0
2008-05-27 20:56:00,2.15802,2.15999,2.15655,2.1599,6880000.0
2008-05-27 20:57:00,2.15784,2.16079,2.15661,2.16039,8130000.0
2008-05-27 20:58:00,2.15996,2.16028,2.15692,2.16019,8000000.0
2008-05-27 20:59:00,2.15992,2.15992,2.15701,2.15971,5750000.0
2008-05-27 21:00:00,2.16097,2.16097,2.15833,2.16013,6250000.0
2008-05-27 21:01:00,2.15782,2.16016,2.15611,2.15796,6500000.0
2008-05-27 21:02:00,2.15988,2.15988,2.15594,2.15638,16000000.0
2008-05-27 21:03:00,2.16022,2.16031,2.15454,2.15808,7750000.0
2008-05-27 21:04:00,2.15805,2.16027,2.15448,2.1577,16750000.0
2008-05-27 21:05:00,2.15193,2.15905,2.15106,2.15595,10880000.0
2008-05-27 21:06:00,2.15801,2.15997,2.15523,2.15917,7880000.0
2008-05-27 21:07:00,2.15971,2.16004,2.15736,2.15996,7000000.0
2008-05-27 21:08:00,2.15895,2.16067,2.15794,2.16041,6380000.0
2008-05-27 21:09:00,2.15751,2.16066,2.15566,2.1584,7130000.0
2008-05-27 21:10:00,2.16028,2.16028,2.15646,2.16007,12750000.0
2008-05-27 21:11:00,2.15769,2.16081,2.15679,2.16081,12760000.0
2008-05-27 21:12:00,2.15877,2.15983,2.15463,2.15735,13500000.0
2008-05-27 21:13:00,2.15783,2.1603,2.1539,2.15762,7500000.0
2008-05-27 21:14:00,2.15677,2.1603,2.15599,2.1603,12880000.0
2008-05-27 21:15:00,2.1584,2.15981,2.15502,2.15502,5750000.0
2008-05-27 21:16:00,2.15991,2.15994,2.15742,2.15853,11750000.0
2008-05-27 21:17:00,2.15729,2.15893,2.15542,2.15542,6500000.0
2008-05-27 21:18:00,2.15816,2.15943,2.15354,2.15943,8500000.0
2008-05-27 21:19:00,2.15807,2.16034,2.15685,2.15961,7250000.0
2008-05-27 21:20:00,2.15769,2.15944,2.15602,2.15944,6750000.0
2008-05-27 21:21:00,2.15722,2.15899,2.15323,2.15415,15750000.0
2008-05-27 21:22:00,2.15964,2.15989,2.15474,2.15849,6250000.0
2008-05-27 21:23:00,2.15718,2.15994,2.15494,2.15674,8500000.0
2008-05-27 21:24:00,2.15913,2.15913,2.15264,2.159,8750000.0
2008-05-27 21:25:00,2.15456,2.16014,2.15456,2.16014,8250000.0
2008-05-27 21:26:00,2.15827,2.16007,2.15776,2.15938,6000000.0
2008-05-27 21:27:00,2.15808,2.16006,2.15264,2.1599,10130000.0
2008-05-27 21:28:00,2.15686,2.1598,2.15646,2.1598,8250000.0
2008-05-27 21:29:00,2.1545,2.16007,2.1545,2.16007,10500000.0
2008-05-27 21:30:00,2.15947,2.16026,2.15579,2.16026,7250000.0
2008-05-27 21:31:00,2.15881,2.16061,2.15492,2.16061,7750000.0
2008-05-27 21:32:00,2.16043,2.16076,2.15731,2.16068,8500000.0
2008-05-27 21:33:00,2.15904,2.15988,2.15638,2.15819,8760000.0
2008-05-27 21:34:00,2.15858,2.1615,2.15703,2.1615,8750000.0
2008-05-27 21:35:00,2.15707,2.16146,2.1551,2.15557,13500000.0
2008-05-27 21:36:00,2.15862,2.16079,2.15683,2.15683,11130000.0
2008-05-27 21:37:00,2.16027,2.16027,2.15431,2.15762,13380000.0
2008-05-27 21:38:00,2.15717,2.16093,2.15717,2.16093,10500000.0
2008-05-27 21:39:00,2.16061,2.16061,2.15679,2.15999,13250000.0
2008-05-27 21:40:00,2.161,2.161,2.15645,2.15982,8750000.0
2008-05-27 21:41:00,2.15835,2.16147,2.15661,2.16147,5750000.0
2008-05-27 21:42:00,2.16123,2.16129,2.15929,2.16129,6130000.0
2008-05-27 21:43:00,2.1614,2.16318,2.15818,2.16208,16130000.0
2008-05-27 21:44:00,2.15953,2.16139,2.15728,2.16117,8500000.0
2008-05-27 21:45:00,2.1602,2.16061,2.15729,2.15894,9000000.0
2008-05-27 21:46:00,2.15945,2.16142,2.15945,2.16128,9000000.0
2008-05-27 21:47:00,2.15916,2.16136,2.15753,2.15926,7500000.0
2008-05-27 21:48:00,2.15913,2.16126,2.15895,2.16108,7750000.0
2008-05-27 21:49:00,2.15995,2.16121,2.15602,2.15833,6250000.0
2008-05-27 21:50:00,2.15904,2.16074,2.15548,2.16074,8750000.0
2008-05-27 21:51:00,2.15914,2.16057,2.15738,2.1585,10500000.0
2008-05-27 21:52:00,2.15981,2.15981,2.15157,2.1547,8500000.0
2008-05-27 21:53:00,2.16033,2.16033,2.15608,2.1602,10000000.0
2008-05-27 21:54:00,2.1583,2.16068,2.157,2.16068,5880000.0
2008-05-27 21:55:00,2.15829,2.16114,2.15803,2.15803,6750000.0
2008-05-27 21:56:00,2.1591,2.16064,2.15698,2.15698,8000000.0
2008-05-27 21:57:00,2.15815,2.16085,2.1554,2.1554,12250000.0
2008-05-27 21:58:00,2.16055,2.16124,2.1589,2.16124,8500000.0
2008-05-27 21:59:00,2.15937,2.16,2.15572,2.15641,7000000.0
2008-05-27 22:00:00,2.15871,2.16109,2.15738,2.15738,6750000.0
2008-05-27 22:01:00,2.16105,2.16219,2.15703,2.16219,6500000.0
2008-05-27 22:02:00,2.15848,2.16327,2.15744,2.16239,8630000.0
2008-05-27 22:03:00,2.16232,2.16298,2.1588,2.16298,10000000.0
2008-05-27 22:04:00,2.16268,2.16342,2.15615,2.15939,8880000.0
2008-05-27 22:05:00,2.16296,2.16343,2.15841,2.16066,7000000.0
2008-05-27 22:06:00,2.16323,2.16323,2.15828,2.1612,12500000.0
2008-05-27 22:07:00,2.16002,2.16327,2.15835,2.16083,7500000.0
2008-05-27 22:08:00,2.16091,2.16304,2.15917,2.16026,13630000.0
2008-05-27 22:09:00,2.15768,2.16397,2.15654,2.16038,6000000.0
2008-05-27 22:10:00,2.16093,2.16093,2.15949,2.16056,6000000.0
2008-05-27 22:11:00,2.16274,2.16274,2.1582,2.1582,8000000.0
2008-05-27 22:12:00,2.16106,2.16308,2.16106,2.16184,7500000.0
2008-05-27 22:13:00,2.16254,2.16277,2.15908,2.16179,10250000.0
2008-05-27 22:14:00,2.16367,2.16367,2.1593,2.16227,11000000.0
2008-05-27 22:15:00,2.16137,2.16314,2.15892,2.15918,7750000.0
2008-05-27 22:16:00,2.16235,2.1631,2.15733,2.16198,5500000.0
2008-05-27 22:17:00,2.15987,2.16138,2.15448,2.16108,6250000.0
2008-05-27 22:18:00,2.16193,2.16247,2.15891,2.16143,6750000.0
2008-05-27 22:19:00,2.16059,2.16287,2.16059,2.16287,7000000.0
2008-05-27 22:20:00,2.16293,2.16294,2.15658,2.16282,9250000.0
2008-05-27 22:21:00,2.16299,2.16299,2.16013,2.16013,4000000.0
2008-05-27 22:22:00,2.1607,2.16308,2.1588,2.16308,7750000.0
2008-05-27 22:23:00,2.16306,2.16341,2.16058,2.16341,7000000.0
2008-05-27 22:24:00,2.16237,2.16237,2.15735,2.16207,5500000.0
2008-05-27 22:25:00,2.16122,2.16193,2.15692,2.15989,6000000.0
2008-05-27 22:26:00,2.16194,2.16194,2.15979,2.15979,6130000.0
2008-05-27 22:27:00,2.16272,2.16321,2.15779,2.15986,8630000.0
2008-05-27 22:28:00,2.1621,2.16275,2.15896,2.16156,7250000.0
2008-05-27 22:29:00,2.16105,2.16178,2.15734,2.16005,7750000.0
2008-05-27 22:30:00,2.16125,2.16125,2.15686,2.15922,13250000.0
2008-05-27 22:31:00,2.16196,2.16196,2.15968,2.16108,7750000.0
2008-05-27 22:32:00,2.15759,2.16143,2.15759,2.16143,9630000.0
2008-05-27 22:33:00,2.15999,2.16174,2.1562,2.16123,10500000.0
2008-05-27 22:34:00,2.15757,2.16192,2.15632,2.15967,9000000.0
2008-05-27 22:35:00,2.15915,2.16177,2.15461,2.1603,7250000.0
2008-05-27 22:36:00,2.15992,2.161,2.15694,2.16032,5750000.0
2008-05-27 22:37:00,2.15645,2.1616,2.15645,2.15921,9000000.0
2008-05-27 22:38:00,2.16017,2.16233,2.15745,2.15845,18500000.0
2008-05-27 22:39:00,2.15729,2.16157,2.15729,2.16157,12250000.0
2008-05-27 22:40:00,2.15979,2.16206,2.15979,2.16202,6000000.0
2008-05-27 22:41:00,2.16194,2.16199,2.15795,2.1608,7750000.0
2008-05-27 22:42:00,2.16173,2.16176,2.16003,2.16087,6750000.0
2008-05-27 22:43:00,2.163,2.163,2.15827,2.16192,12880000.0
2008-05-27 22:44:00,2.16071,2.16213,2.15814,2.16145,8750000.0
2008-05-27 22:45:00,2.1624,2.16295,2.15946,2.15946,5750000.0
2008-05-27 22:46:00,2.15923,2.16251,2.15923,2.16234,6500000.0
2008-05-27 22:47:00,2.16088,2.16283,2.15993,2.16244,11500000.0
2008-05-27 22:48:00,2.16145,2.16241,2.16019,2.16225,7750000.0
2008-05-27 22:49:00,2.1601,2.16302,2.15986,2.1615,6000000.0
2008-05-27 22:50:00,2.15937,2.1616,2.15634,2.15837,13500000.0
2008-05-27 22:51:00,2.1612,2.16124,2.16043,2.16124,4750000.0
2008-05-27 22:52:00,2.16142,2.16142,2.1587,2.15945,8880000.0
2008-05-27 22:53:00,2.16054,2.16122,2.15786,2.15962,14250000.0
2008-05-27 22:54:00,2.15581,2.16097,2.15581,2.15933,9500000.0
2008-05-27 22:55:00,2.15896,2.16077,2.15317,2.15943,7130000.0
2008-05-27 22:56:00,2.15822,2.1613,2.1582,2.1613,5500000.0
2008-05-27 22:57:00,2.16009,2.16162,2.15874,2.15874,9500000.0
2008-05-27 22:58:00,2.15992,2.16148,2.15985,2.16135,8500000.0
2008-05-27 22:59:00,2.15978,2.16203,2.15842,2.16149,9250000.0
2008-05-27 23:00:00,2.16069,2.16218,2.15895,2.16218,9130000.0
2008-05-27 23:01:00,2.15674,2.16187,2.15671,2.16104,8250000.0
2008-05-27 23:02:00,2.16366,2.16366,2.15855,2.16226,7000000.0
2008-05-27 23:03:00,2.16208,2.163,2.15899,2.163,7000000.0
2008-05-27 23:04:00,2.1599,2.16288,2.15865,2.16288,6880000.0
2008-05-27 23:05:00,2.16338,2.16346,2.16088,2.16261,10250000.0
2008-05-27 23:06:00,2.16212,2.16316,2.16056,2.16306,9250000.0
2008-05-27 23:07:00,2.16282,2.16282,2.15893,2.16048,8250000.0
2008-05-27 23:08:00,2.15887,2.16384,2.15887,2.16106,6750000.0
2008-05-27 23:09:00,2.16171,2.16372,2.15845,2.16349,10630000.0
2008-05-27 23:10:00,2.16358,2.16358,2.15811,2.16303,7250000.0
2008-05-27 23:11:00,2.16187,2.16286,2.15801,2.16286,10000000.0
2008-05-27 23:12:00,2.15902,2.16287,2.15902,2.1596,8750000.0
2008-05-27 23:13:00,2.16047,2.16316,2.16047,2.16178,9630000.0
2008-05-27 23:14:00,2.16184,2.16348,2.15879,2.16087,8750000.0
2008-05-27 23:15:00,2.16328,2.16328,2.16207,2.16241,10000000.0
2008-05-27 23:16:00,2.1639,2.1639,2.15963,2.16151,7500000.0
2008-05-27 23:17:00,2.16022,2.16292,2.15842,2.16027,7750000.0
2008-05-27 23:18:00,2.16299,2.16396,2.15991,2.16345,15880000.0
2008-05-27 23:19:00,2.16173,2.1634,2.15804,2.15804,10380000.0
2008-05-27 23:20:00,2.15855,2.16416,2.15855,2.16355,9000000.0
2008-05-27 23:21:00,2.16447,2.16447,2.16067,2.16116,4000000.0
2008-05-27 23:22:00,2.16111,2.1627,2.15973,2.1627,7630000.0
2008-05-27 23:23:00,2.15898,2.16474,2.15898,2.16097,10250000.0
2008-05-27 23:24:00,2.16257,2.16257,2.15918,2.16236,4000000.0
2008-05-27 23:26:00,2.16291,2.16335,2.15777,2.16335,5500000.0
2008-05-27 23:27:00,2.16305,2.16305,2.15917,2.16092,7380000.0
2008-05-27 23:28:00,2.15818,2.16386,2.15818,2.16074,7750000.0
2008-05-27 23:29:00,2.16324,2.16324,2.16298,2.16298,1500000.0
2008-05-27 23:30:00,2.16223,2.1629,2.16165,2.16289,6380000.0
2008-05-27 23:31:00,2.15859,2.16328,2.15637,2.16282,9130000.0
2008-05-27 23:32:00,2.16369,2.16375,2.16057,2.1632,8000000.0
2008-05-27 23:33:00,2.15848,2.16452,2.15848,2.1632,7750000.0
2008-05-27 23:34:00,2.16203,2.16402,2.15856,2.16177,6000000.0
2008-05-27 23:35:00,2.16096,2.16507,2.16096,2.16499,5260000.0
2008-05-27 23:36:00,2.16484,2.16498,2.16171,2.1624,8880000.0
2008-05-27 23:37:00,2.16301,2.164,2.16086,2.16339,7880000.0
2008-05-27 23:38:00,2.16444,2.165,2.16117,2.16206,8010000.0
2008-05-27 23:39:00,2.16453,2.16457,2.16034,2.16232,6250000.0
2008-05-27 23:40:00,2.16308,2.16448,2.16019,2.16233,9500000.0
2008-05-27 23:41:00,2.164,2.164,2.15833,2.16222,16250000.0
2008-05-27 23:42:00,2.1616,2.16461,2.1616,2.16461,5500000.0
2008-05-27 23:43:00,2.1615,2.16536,2.1615,2.16474,7500000.0
2008-05-27 23:44:00,2.16389,2.16389,2.16248,2.16347,5750000.0
2008-05-27 23:45:00,2.16223,2.1649,2.15898,2.1649,9000000.0
2008-05-27 23:46:00,2.15964,2.16455,2.15964,2.16412,18500000.0
2008-05-27 23:47:00,2.16406,2.1644,2.16285,2.16363,5500000.0
2008-05-27 23:48:00,2.16162,2.16423,2.16162,2.16258,11130000.0
2008-05-27 23:49:00,2.16407,2.16419,2.16201,2.16201,7750000.0
2008-05-27 23:50:00,2.16445,2.16445,2.16251,2.16251,6500000.0
2008-05-27 23:51:00,2.1634,2.16425,2.16193,2.16193,5250000.0
2008-05-27 23:52:00,2.16485,2.16485,2.16064,2.16064,2250000.0
2008-05-27 23:54:00,2.16312,2.16444,2.16209,2.16209,8250000.0
2008-05-27 23:55:00,2.16435,2.16464,2.16076,2.16344,9750000.0
2008-05-27 23:56:00,2.16246,2.16369,2.16002,2.16203,10500000.0
2008-05-27 23:57:00,2.16269,2.16454,2.16262,2.16262,8250000.0
2008-05-27 23:58:00,2.16361,2.16434,2.16079,2.16191,6880000.0
2008-05-27 23:59:00,2.16244,2.16346,2.15824,2.16284,5750000.0
2008-05-28 00:00:00,2.16351,2.16478,2.16181,2.16314,8500000.0
2008-05-28 00:01:00,2.16005,2.16154,2.1537,2.16129,10500000.0
2008-05-28 00:02:00,2.16233,2.16408,2.15922,2.16408,9500000.0
2008-05-28 00:03:00,2.16313,2.16322,2.15942,2.16166,8880000.0
2008-05-28 00:04:00,2.16238,2.16369,2.15911,2.16317,17130000.0
2008-05-28 00:05:00,2.16201,2.16406,2.16028,2.16194,6250000.0
2008-05-28 00:06:00,2.16197,2.16436,2.1593,2.16348,8500000.0
2008-05-28 00:07:00,2.15901,2.16415,2.15901,2.1617,7500000.0
2008-05-28 00:08:00,2.1627,2.16432,2.16147,2.16432,10000000.0
2008-05-28 00:09:00,2.16149,2.1643,2.15998,2.15998,8250000.0
2008-05-28 00:10:00,2.16157,2.16356,2.16003,2.16003,5630000.0
2008-05-28 00:11:00,2.16368,2.16411,2.16009,2.16109,10510000.0
2008-05-28 00:12:00,2.15482,2.16345,2.15482,2.16345,7500000.0
2008-05-28 00:13:00,2.16183,2.16397,2.16052,2.16315,6750000.0
2008-05-28 00:14:00,2.1619,2.16478,2.16176,2.1638,6000000.0
2008-05-28 00:15:00,2.15981,2.16369,2.15733,2.16369,12750000.0
2008-05-28 00:16:00,2.16009,2.16341,2.16009,2.16341,11130000.0
2008-05-28 00:17:00,2.1637,2.1637,2.16019,2.16093,6380000.0
2008-05-28 00:18:00,2.16238,2.16402,2.16238,2.16313,6000000.0
2008-05-28 00:19:00,2.16291,2.16333,2.16016,2.16016,11130000.0
2008-05-28 00:20:00,2.16268,2.1635,2.15939,2.16297,10250000.0
2008-05-28 00:21:00,2.16185,2.16332,2.16042,2.1617,10500000.0
2008-05-28 00:22:00,2.16397,2.16397,2.16114,2.1616,7750000.0
2008-05-28 00:23:00,2.16309,2.16365,2.15797,2.16365,5250000.0
2008-05-28 00:24:00,2.16412,2.16453,2.16173,2.16327,7250000.0
2008-05-28 00:25:00,2.1628,2.16349,2.15632,2.15907,8250000.0
2008-05-28 00:26:00,2.1611,2.1629,2.15941,2.15972,12130000.0
2008-05-28 00:27:00,2.16143,2.16361,2.1598,2.16276,10380000.0
2008-05-28 00:28:00,2.16347,2.16357,2.15835,2.16113,8760000.0
2008-05-28 00:29:00,2.16345,2.16345,2.1589,2.16256,10000000.0
2008-05-28 00:30:00,2.1607,2.16251,2.16038,2.16039,9000000.0
2008-05-28 00:31:00,2.16321,2.16325,2.16063,2.16204,8250000.0
2008-05-28 00:32:00,2.16312,2.16312,2.15794,2.16267,8250000.0
2008-05-28 00:33:00,2.16317,2.16335,2.16116,2.16302,7500000.0
2008-05-28 00:34:00,2.16042,2.1625,2.15712,2.16183,8880000.0
2008-05-28 00:35:00,2.15945,2.16222,2.15945,2.16222,8750000.0
2008-05-28 00:36:00,2.16054,2.16264,2.15851,2.15851,12250000.0
2008-05-28 00:37:00,2.15624,2.16349,2.15624,2.16239,10630000.0
2008-05-28 00:38:00,2.16036,2.16187,2.15805,2.15973,9250000.0
2008-05-28 00:39:00,2.15952,2.16186,2.15937,2.16186,5500000.0
2008-05-28 00:40:00,2.15816,2.16281,2.15785,2.16281,5500000.0
2008-05-28 00:41:00,2.15956,2.16199,2.15809,2.16044,6010000.0
2008-05-28 00:42:00,2.16047,2.16185,2.15632,2.16185,11630000.0
2008-05-28 00:43:00,2.15963,2.16318,2.15963,2.16254,9250000.0
2008-05-28 00:44:00,2.1596,2.16192,2.1581,2.1605,13130000.0
2008-05-28 00:45:00,2.16032,2.16213,2.15896,2.16172,5130000.0
2008-05-28 00:46:00,2.16073,2.16272,2.15912,2.16202,8250000.0
2008-05-28 00:47:00,2.16115,2.16247,2.15698,2.15984,5500000.0
2008-05-28 00:48:00,2.15716,2.16202,2.15716,2.16202,6500000.0
2008-05-28 00:49:00,2.16222,2.163,2.1605,2.1605,7750000.0
2008-05-28 00:50:00,2.16183,2.162,2.16013,2.162,5500000.0
2008-05-28 00:51:00,2.16001,2.16224,2.15751,2.16132,7750000.0
2008-05-28 00:52:00,2.162,2.16222,2.15878,2.16202,11880000.0
2008-05-28 00:53:00,2.16022,2.16267,2.15873,2.16018,10390000.0
2008-05-28 00:55:00,2.16113,2.16267,2.16108,2.16177,7250000.0
2008-05-28 00:56:00,2.16231,2.16235,2.16019,2.16063,8380000.0
2008-05-28 00:57:00,2.16093,2.16259,2.15984,2.16259,8750000.0
2008-05-28 00:58:00,2.16176,2.16238,2.1584,2.16082,15250000.0
2008-05-28 00:59:00,2.16064,2.16238,2.15695,2.16238,7880000.0
2008-05-28 01:00:00,2.16193,2.16235,2.15784,2.16235,8250000.0
2008-05-28 01:01:00,2.16006,2.16116,2.15843,2.16067,7750000.0
2008-05-28 01:02:00,2.16102,2.16159,2.15865,2.16028,15380000.0
2008-05-28 01:03:00,2.15976,2.16145,2.15856,2.16023,8750000.0
2008-05-28 01:04:00,2.16049,2.16122,2.16008,2.1606,8000000.0
2008-05-28 01:05:00,2.15927,2.16166,2.15808,2.16111,8000000.0
2008-05-28 01:06:00,2.16072,2.16171,2.15958,2.1616,5250000.0
2008-05-28 01:07:00,2.16165,2.16165,2.15922,2.15922,8130000.0
2008-05-28 01:08:00,2.16181,2.16181,2.16011,2.1602,6250000.0
2008-05-28 01:09:00,2.1618,2.1618,2.15948,2.16134,10500000.0
2008-05-28 01:11:00,2.15965,2.16066,2.15514,2.16066,14880000.0
2008-05-28 01:12:00,2.15867,2.16169,2.15867,2.16069,9000000.0
2008-05-28 01:13:00,2.15835,2.16097,2.15747,2.15857,9130000.0
2008-05-28 01:14:00,2.1597,2.16091,2.15429,2.16091,8250000.0
2008-05-28 01:15:00,2.16,2.16107,2.15863,2.15972,9250000.0
2008-05-28 01:16:00,2.15856,2.162,2.15856,2.16032,8500000.0
2008-05-28 01:17:00,2.15999,2.16177,2.15686,2.16057,9500000.0
2008-05-28 01:18:00,2.16161,2.16324,2.15837,2.15901,14500000.0
2008-05-28 01:19:00,2.16015,2.16217,2.16015,2.16134,11500000.0
2008-05-28 01:20:00,2.16076,2.16187,2.15944,2.16183,9250000.0
2008-05-28 01:21:00,2.15976,2.16065,2.15664,2.15699,8250000.0
2008-05-28 01:22:00,2.16246,2.16246,2.15741,2.1603,6880000.0
2008-05-28 01:23:00,2.15957,2.16281,2.15638,2.16208,9880000.0
2008-05-28 01:24:00,2.1578,2.1617,2.1578,2.15909,5880000.0
2008-05-28 01:25:00,2.16158,2.16252,2.15692,2.16,15000000.0
2008-05-28 01:26:00,2.15692,2.16238,2.15611,2.1564,14130000.0
2008-05-28 01:27:00,2.16196,2.16368,2.15923,2.16368,5630000.0
2008-05-28 01:28:00,2.16209,2.16249,2.15758,2.16249,11130000.0
2008-05-28 01:29:00,2.16144,2.1627,2.15933,2.16099,6630000.0
2008-05-28 01:30:00,2.16254,2.16254,2.15548,2.15548,10130000.0
2008-05-28 01:31:00,2.16322,2.16322,2.15771,2.1623,7000000.0
2008-05-28 01:32:00,2.16314,2.16314,2.15833,2.15978,12750000.0
2008-05-28 01:33:00,2.16135,2.16264,2.15724,2.15954,5500000.0
2008-05-28 01:34:00,2.15632,2.16063,2.15632,2.15826,8880000.0
2008-05-28 01:35:00,2.15902,2.16199,2.15747,2.15929,8250000.0
2008-05-28 01:36:00,2.16248,2.16248,2.16072,2.16183,9750000.0
2008-05-28 01:38:00,2.16205,2.16205,2.15944,2.15975,6750000.0
2008-05-28 01:39:00,2.16204,2.16204,2.15747,2.16182,5250000.0
2008-05-28 01:40:00,2.15942,2.15942,2.1564,2.15684,7750000.0
2008-05-28 01:41:00,2.16179,2.16221,2.15837,2.15997,12250000.0
2008-05-28 01:42:00,2.16186,2.16186,2.15508,2.1576,9510000.0
2008-05-28 01:43:00,2.16009,2.16229,2.15609,2.159,15630000.0
2008-05-28 01:44:00,2.16093,2.16361,2.15739,2.16012,13000000.0
2008-05-28 01:45:00,2.16042,2.16193,2.15438,2.16193,14880000.0
2008-05-28 01:46:00,2.16085,2.16132,2.15756,2.15815,9000000.0
2008-05-28 01:47:00,2.16119,2.16142,2.15897,2.16142,10500000.0
2008-05-28 01:48:00,2.15727,2.16105,2.15727,2.15887,7630000.0
2008-05-28 01:49:00,2.16202,2.16215,2.15932,2.16015,9250000.0
2008-05-28 01:50:00,2.16031,2.16116,2.15804,2.15957,8630000.0
2008-05-28 01:51:00,2.15977,2.16165,2.15892,2.16165,7750000.0
2008-05-28 01:52:00,2.1617,2.16269,2.15772,2.15992,11130000.0
2008-05-28 01:53:00,2.15804,2.1626,2.15804,2.15842,11500000.0
2008-05-28 01:54:00,2.16144,2.1622,2.15886,2.1622,8500000.0
2008-05-28 01:55:00,2.15975,2.16227,2.15928,2.16071,16880000.0
2008-05-28 01:56:00,2.1601,2.16195,2.15661,2.15959,6250000.0
2008-05-28 01:57:00,2.16282,2.16292,2.15891,2.16246,13380000.0
2008-05-28 01:58:00,2.16226,2.16226,2.15851,2.16154,5250000.0
2008-05-28 02:00:00,2.16113,2.1631,2.1603,2.1631,7130000.0
2008-05-28 02:01:00,2.16353,2.16353,2.16023,2.16023,7380000.0
2008-05-28 02:02:00,2.1614,2.16303,2.1614,2.16303,9130000.0
2008-05-28 02:03:00,2.16211,2.16309,2.16024,2.1623,7250000.0
2008-05-28 02:04:00,2.16405,2.16405,2.15827,2.16071,12630000.0
2008-05-28 02:05:00,2.16046,2.16341,2.15947,2.16341,10500000.0
2008-05-28 02:06:00,2.15985,2.16363,2.15985,2.16305,7510000.0
2008-05-28 02:07:00,2.1619,2.16262,2.16,2.16,6760000.0
2008-05-28 02:08:00,2.1637,2.16371,2.16118,2.16371,7250000.0
2008-05-28 02:09:00,2.16148,2.16347,2.16124,2.16214,6000000.0
2008-05-28 02:10:00,2.16388,2.16388,2.16009,2.16378,5750000.0
2008-05-28 02:11:00,2.16293,2.1642,2.15858,2.1642,9880000.0
2008-05-28 02:12:00,2.16227,2.16381,2.15961,2.16368,9750000.0
2008-05-28 02:13:00,2.16281,2.16355,2.15927,2.15945,11130000.0
2008-05-28 02:14:00,2.16279,2.16423,2.16021,2.16031,10000000.0
2008-05-28 02:15:00,2.16262,2.1635,2.16228,2.16265,6750000.0
2008-05-28 02:16:00,2.16108,2.16372,2.1593,2.16286,7000000.0
2008-05-28 02:17:00,2.16446,2.16496,2.16201,2.16356,7750000.0
2008-05-28 02:18:00,2.15974,2.16412,2.15974,2.16355,5500000.0
2008-05-28 02:19:00,2.16435,2.16435,2.16152,2.16376,7000000.0
2008-05-28 02:20:00,2.16303,2.16386,2.15792,2.16302,5750000.0
2008-05-28 02:21:00,2.16129,2.16402,2.16096,2.16402,7500000.0
2008-05-28 02:22:00,2.16358,2.16358,2.15742,2.16282,14010000.0
2008-05-28 02:23:00,2.16193,2.16401,2.16126,2.16128,9000000.0
2008-05-28 02:24:00,2.16194,2.16303,2.15661,2.15661,5880000.0
2008-05-28 02:25:00,2.16401,2.16412,2.15907,2.16401,7000000.0
2008-05-28 02:26:00,2.16158,2.16397,2.16157,2.16308,7760000.0
2008-05-28 02:27:00,2.162,2.16319,2.16151,2.16314,9750000.0
2008-05-28 02:28:00,2.16315,2.16322,2.15911,2.16162,14260000.0
2008-05-28 02:29:00,2.1611,2.16377,2.15938,2.16063,11630000.0
2008-05-28 02:30:00,2.15999,2.16383,2.15999,2.16124,9630000.0
2008-05-28 02:31:00,2.16102,2.16287,2.15984,2.16063,7500000.0
2008-05-28 02:32:00,2.1616,2.16379,2.1598,2.16147,10000000.0
2008-05-28 02:33:00,2.16171,2.16365,2.15779,2.16365,6760000.0
2008-05-28 02:34:00,2.1588,2.16353,2.15817,2.16311,8880000.0
2008-05-28 02:35:00,2.15877,2.16345,2.15874,2.15874,5500000.0
2008-05-28 02:36:00,2.16352,2.164,2.15817,2.1612,12130000.0
2008-05-28 02:37:00,2.1587,2.16424,2.1587,2.16057,13630000.0
2008-05-28 02:38:00,2.16252,2.16494,2.16102,2.16428,9380000.0
2008-05-28 02:39:00,2.16388,2.1643,2.16009,2.1634,10880000.0
2008-05-28 02:40:00,2.16436,2.16465,2.1614,2.16358,6500000.0
2008-05-28 02:41:00,2.16464,2.16464,2.15859,2.15859,9500000.0
2008-05-28 02:42:00,2.16403,2.16511,2.16166,2.16422,9250000.0
2008-05-28 02:43:00,2.1616,2.16368,2.15778,2.16368,10500000.0
2008-05-28 02:44:00,2.16087,2.16346,2.15711,2.16346,6130000.0
2008-05-28 02:45:00,2.16254,2.16304,2.15731,2.16258,10750000.0
2008-05-28 02:46:00,2.16147,2.16347,2.15906,2.16328,9880000.0
2008-05-28 02:47:00,2.16333,2.16415,2.16102,2.16102,7000000.0
2008-05-28 02:48:00,2.15904,2.16418,2.15904,2.16371,11750000.0
2008-05-28 02:49:00,2.16403,2.16403,2.16138,2.16334,9880000.0
2008-05-28 02:50:00,2.16247,2.16332,2.15863,2.16332,5750000.0
2008-05-28 02:51:00,2.16323,2.16323,2.15886,2.16016,7880000.0
2008-05-28 02:52:00,2.16157,2.16388,2.15968,2.16375,10130000.0
2008-05-28 02:53:00,2.16239,2.16422,2.16135,2.16422,7250000.0
2008-05-28 02:54:00,2.16304,2.16583,2.16017,2.164,9380000.0
2008-05-28 02:55:00,2.16566,2.16566,2.15839,2.16255,13130000.0
2008-05-28 02:56:00,2.16344,2.16503,2.15885,2.16298,11250000.0
2008-05-28 02:57:00,2.1618,2.16461,2.1589,2.16078,10880000.0
2008-05-28 02:58:00,2.16503,2.16517,2.16306,2.16442,10250000.0
2008-05-28 02:59:00,2.16428,2.1646,2.16052,2.16326,6250000.0
2008-05-28 03:00:00,2.16372,2.16491,2.16236,2.16491,8880000.0
2008-05-28 03:01:00,2.1603,2.16471,2.15979,2.16145,9380000.0
2008-05-28 03:02:00,2.16212,2.16422,2.16162,2.16418,7250000.0
2008-05-28 03:03:00,2.16536,2.167,2.16254,2.16636,10880000.0
2008-05-28 03:04:00,2.16388,2.1674,2.16187,2.16355,8250000.0
2008-05-28 03:05:00,2.16345,2.16542,2.16245,2.1654,8250000.0
2008-05-28 03:06:00,2.16411,2.16682,2.16245,2.1661,16000000.0
2008-05-28 03:07:00,2.16364,2.16461,2.16316,2.16438,6250000.0
2008-05-28 03:08:00,2.16431,2.16533,2.1602,2.16533,13000000.0
2008-05-28 03:09:00,2.1647,2.16506,2.16041,2.16382,8130000.0
2008-05-28 03:10:00,2.163,2.16421,2.16,2.16,5500000.0
2008-05-28 03:11:00,2.16094,2.16474,2.15785,2.16052,7500000.0
2008-05-28 03:12:00,2.16507,2.16563,2.16142,2.16338,8750000.0
2008-05-28 03:13:00,2.16229,2.16551,2.16085,2.16394,11500000.0
2008-05-28 03:14:00,2.16332,2.1654,2.16028,2.16221,10630000.0
2008-05-28 03:15:00,2.16501,2.16501,2.15575,2.15575,5250000.0
2008-05-28 03:16:00,2.16328,2.16411,2.16049,2.16049,8380000.0
2008-05-28 03:17:00,2.16338,2.16402,2.15824,2.16161,7000000.0
2008-05-28 03:18:00,2.16163,2.16493,2.16061,2.16485,5500000.0
2008-05-28 03:19:00,2.16465,2.16493,2.15981,2.16407,10250000.0
2008-05-28 03:20:00,2.16026,2.1637,2.1585,2.15988,8880000.0
2008-05-28 03:21:00,2.16513,2.16614,2.16133,2.16196,10130000.0
2008-05-28 03:22:00,2.16258,2.16573,2.16218,2.16517,8880000.0
2008-05-28 03:23:00,2.16438,2.16578,2.16383,2.16578,10000000.0
2008-05-28 03:24:00,2.16568,2.16607,2.16085,2.16576,7500000.0
2008-05-28 03:25:00,2.16668,2.16668,2.15892,2.16285,5500000.0
2008-05-28 03:26:00,2.16493,2.16493,2.16238,2.16238,7750000.0
2008-05-28 03:27:00,2.16368,2.16684,2.16249,2.16684,9750000.0
2008-05-28 03:28:00,2.16406,2.16572,2.16079,2.16109,10750000.0
2008-05-28 03:29:00,2.16723,2.16731,2.1599,2.16396,11250000.0
2008-05-28 03:30:00,2.16617,2.16617,2.15896,2.16518,15750000.0
2008-05-28 03:31:00,2.16334,2.16562,2.16217,2.16562,10000000.0
2008-05-28 03:32:00,2.16441,2.16441,2.16089,2.16115,11000000.0
2008-05-28 03:33:00,2.1636,2.16396,2.16066,2.16066,6630000.0
2008-05-28 03:34:00,2.15997,2.16484,2.15997,2.16431,6750000.0
2008-05-28 03:35:00,2.16392,2.1641,2.16026,2.16238,6380000.0
2008-05-28 03:36:00,2.16118,2.16439,2.16068,2.16439,10630000.0
2008-05-28 03:37:00,2.1629,2.16504,2.16215,2.16504,5250000.0
2008-05-28 03:38:00,2.16398,2.16398,2.15902,2.1624,7500000.0
2008-05-28 03:39:00,2.16088,2.16445,2.16088,2.16254,7250000.0
2008-05-28 03:40:00,2.16229,2.16384,2.15998,2.16105,6880000.0
2008-05-28 03:41:00,2.15977,2.1642,2.15957,2.16333,6000000.0
2008-05-28 03:42:00,2.15922,2.16156,2.15693,2.16103,7130000.0
2008-05-28 03:43:00,2.15759,2.16135,2.15759,2.15936,6250000.0
2008-05-28 03:44:00,2.16053,2.16341,2.15995,2.16241,6750000.0
2008-05-28 03:45:00,2.15918,2.16242,2.15769,2.16242,6500000.0
2008-05-28 03:46:00,2.16134,2.16284,2.15832,2.16239,6500000.0
2008-05-28 03:47:00,2.16258,2.16258,2.16025,2.16212,8510000.0
2008-05-28 03:48:00,2.1628,2.1628,2.15732,2.16203,13000000.0
2008-05-28 03:49:00,2.1619,2.16222,2.15819,2.15915,8750000.0
2008-05-28 03:50:00,2.16084,2.16361,2.16083,2.16159,8750000.0
2008-05-28 03:51:00,2.16103,2.16269,2.15799,2.15996,10130000.0
2008-05-28 03:52:00,2.16075,2.16152,2.15528,2.15728,9500000.0
2008-05-28 03:53:00,2.16128,2.16364,2.15829,2.16079,11250000.0
2008-05-28 03:54:00,2.16172,2.16304,2.15661,2.16265,14500000.0
2008-05-28 03:55:00,2.1611,2.1611,2.15807,2.15941,9500000.0
2008-05-28 03:56:00,2.15973,2.16163,2.15548,2.15565,10630000.0
2008-05-28 03:57:00,2.16036,2.16169,2.15946,2.16121,8500000.0
2008-05-28 03:58:00,2.15869,2.16133,2.15838,2.16071,10130000.0
2008-05-28 03:59:00,2.16015,2.16149,2.16,2.16149,8500000.0
2008-05-28 04:00:00,2.15904,2.15969,2.15703,2.15969,8630000.0
2008-05-28 04:01:00,2.16077,2.16077,2.15809,2.16039,6260000.0
2008-05-28 04:02:00,2.16089,2.16165,2.15703,2.16075,13380000.0
2008-05-28 04:03:00,2.15578,2.16194,2.15578,2.16176,5750000.0
2008-05-28 04:04:00,2.16036,2.16121,2.15873,2.16121,8250000.0
2008-05-28 04:05:00,2.16186,2.16186,2.15805,2.16102,8000000.0
2008-05-28 04:06:00,2.15867,2.16206,2.15803,2.16206,6500000.0
2008-05-28 04:07:00,2.16023,2.1622,2.15612,2.15918,13500000.0
2008-05-28 04:08:00,2.15971,2.16327,2.1573,2.16327,5250000.0
2008-05-28 04:09:00,2.16171,2.16253,2.15604,2.16035,7250000.0
2008-05-28 04:10:00,2.16263,2.16263,2.15748,2.15799,5500000.0
2008-05-28 04:11:00,2.16168,2.16193,2.15846,2.1605,5500000.0
2008-05-28 04:12:00,2.16072,2.16282,2.15815,2.15975,6880000.0
2008-05-28 04:13:00,2.1625,2.16252,2.15998,2.16013,5250000.0
2008-05-28 04:14:00,2.15736,2.16205,2.15736,2.16205,6500000.0
2008-05-28 04:15:00,2.15895,2.16285,2.1582,2.16228,5500000.0
2008-05-28 04:16:00,2.16077,2.16208,2.15852,2.16208,6250000.0
2008-05-28 04:17:00,2.16126,2.16209,2.15736,2.15862,6630000.0
2008-05-28 04:18:00,2.16282,2.16282,2.15919,2.15965,7750000.0
2008-05-28 04:19:00,2.16241,2.16241,2.15987,2.16098,5130000.0
2008-05-28 04:20:00,2.15957,2.16228,2.15861,2.15861,6380000.0
2008-05-28 04:21:00,2.1626,2.16268,2.15957,2.15957,6750000.0
2008-05-28 04:22:00,2.15863,2.16187,2.1581,2.1595,6760000.0
2008-05-28 04:23:00,2.15968,2.16197,2.15712,2.16197,11250000.0
2008-05-28 04:24:00,2.16138,2.16253,2.15947,2.16221,8380000.0
2008-05-28 04:25:00,2.15944,2.16201,2.15671,2.16201,9000000.0
2008-05-28 04:26:00,2.16079,2.16362,2.15776,2.16004,5750000.0
2008-05-28 04:27:00,2.16037,2.16208,2.15794,2.16207,11380000.0
2008-05-28 04:28:00,2.15771,2.16094,2.15711,2.15711,8000000.0
2008-05-28 04:29:00,2.1608,2.16144,2.15787,2.15867,7380000.0
2008-05-28 04:30:00,2.1622,2.1622,2.15925,2.16161,7750000.0
2008-05-28 04:31:00,2.16098,2.16161,2.1553,2.15847,8500000.0
2008-05-28 04:32:00,2.16194,2.16194,2.15949,2.16144,5500000.0
2008-05-28 04:33:00,2.15476,2.16164,2.15476,2.16019,8380000.0
2008-05-28 04:34:00,2.15767,2.16075,2.15688,2.15985,6250000.0
2008-05-28 04:35:00,2.15968,2.16234,2.15809,2.16234,5630000.0
2008-05-28 04:36:00,2.1604,2.16246,2.15755,2.16018,7000000.0
2008-05-28 04:37:00,2.16176,2.16207,2.1582,2.15924,10250000.0
2008-05-28 04:38:00,2.16055,2.16125,2.15639,2.15639,8750000.0
2008-05-28 04:39:00,2.16162,2.16162,2.15835,2.15983,11130000.0
2008-05-28 04:40:00,2.16037,2.16151,2.15776,2.16151,7500000.0
2008-05-28 04:41:00,2.1595,2.16133,2.15938,2.15973,6000000.0
2008-05-28 04:42:00,2.16127,2.16127,2.15828,2.15954,7750000.0
2008-05-28 04:43:00,2.15971,2.16064,2.15674,2.15927,8380000.0
2008-05-28 04:44:00,2.16077,2.16077,2.15592,2.15592,6250000.0
2008-05-28 04:45:00,2.15811,2.15905,2.15477,2.15887,10500000.0
2008-05-28 04:46:00,2.1618,2.1618,2.15546,2.15766,8250000.0
2008-05-28 04:47:00,2.16049,2.16219,2.15586,2.16051,9000000.0
2008-05-28 04:48:00,2.15959,2.16138,2.15476,2.1573,7000000.0
2008-05-28 04:49:00,2.15741,2.16192,2.15741,2.16192,8130000.0
2008-05-28 04:50:00,2.16215,2.1629,2.15648,2.16172,7500000.0
2008-05-28 04:51:00,2.16138,2.16138,2.15792,2.16117,9500000.0
2008-05-28 04:52:00,2.15996,2.16218,2.15855,2.15977,10250000.0
2008-05-28 04:53:00,2.1609,2.1609,2.15438,2.15438,8750000.0
2008-05-28 04:54:00,2.16086,2.16086,2.15533,2.15533,5250000.0
2008-05-28 04:55:00,2.15955,2.16086,2.15521,2.16022,7010000.0
2008-05-28 04:56:00,2.1609,2.1609,2.15585,2.16042,6880000.0
2008-05-28 04:57:00,2.15985,2.16031,2.15459,2.16031,5500000.0
2008-05-28 04:58:00,2.15981,2.16117,2.15842,2.16047,8000000.0
2008-05-28 04:59:00,2.16202,2.16202,2.15544,2.16021,6880000.0
2008-05-28 05:00:00,2.15802,2.16146,2.15802,2.16146,10750000.0
2008-05-28 05:01:00,2.15852,2.16067,2.15564,2.16067,6750000.0
2008-05-28 05:02:00,2.16004,2.16123,2.15601,2.16068,5750000.0
2008-05-28 05:03:00,2.1612,2.16139,2.15513,2.16029,5630000.0
2008-05-28 05:04:00,2.15989,2.16162,2.15666,2.15907,7000000.0
2008-05-28 05:05:00,2.15897,2.16037,2.15613,2.15841,7760000.0
2008-05-28 05:06:00,2.15918,2.16202,2.15436,2.15941,7750000.0
2008-05-28 05:07:00,2.15831,2.16009,2.15627,2.15627,7750000.0
2008-05-28 05:08:00,2.1606,2.1606,2.15474,2.15474,9000000.0
2008-05-28 05:09:00,2.15858,2.15988,2.15544,2.1574,9630000.0
2008-05-28 05:10:00,2.15769,2.16067,2.15671,2.16067,8500000.0
2008-05-28 05:11:00,2.15829,2.161,2.15769,2.15849,9000000.0
2008-05-28 05:12:00,2.15759,2.15811,2.15264,2.15811,5500000.0
2008-05-28 05:13:00,2.15923,2.15974,2.15464,2.15735,7760000.0
2008-05-28 05:14:00,2.15787,2.15969,2.15487,2.15969,16750000.0
2008-05-28 05:15:00,2.16012,2.16084,2.15556,2.16084,6000000.0
2008-05-28 05:16:00,2.15886,2.16175,2.15554,2.15554,10880000.0
2008-05-28 05:17:00,2.15701,2.16052,2.15701,2.15746,7000000.0
2008-05-28 05:19:00,2.15902,2.16034,2.15827,2.16003,4880000.0
2008-05-28 05:20:00,2.15546,2.1621,2.15546,2.15945,7010000.0
2008-05-28 05:21:00,2.15934,2.16159,2.15901,2.16159,6630000.0
2008-05-28 05:22:00,2.15775,2.16238,2.15635,2.1586,10000000.0
2008-05-28 05:23:00,2.16187,2.16187,2.15705,2.16037,5750000.0
2008-05-28 05:24:00,2.15983,2.1611,2.1576,2.1611,6250000.0
2008-05-28 05:25:00,2.1612,2.1612,2.1591,2.16084,8130000.0
2008-05-28 05:26:00,2.15883,2.16121,2.15783,2.15783,8250000.0
2008-05-28 05:27:00,2.15794,2.16085,2.15786,2.15914,9260000.0
2008-05-28 05:28:00,2.16103,2.16103,2.1568,2.1607,9380000.0
2008-05-28 05:29:00,2.16115,2.16115,2.1555,2.15986,6750000.0
2008-05-28 05:30:00,2.16007,2.16091,2.15754,2.16091,8500000.0
2008-05-28 05:31:00,2.15874,2.16009,2.15712,2.15893,10500000.0
2008-05-28 05:32:00,2.15717,2.16118,2.15581,2.15977,6000000.0
2008-05-28 05:33:00,2.16127,2.16127,2.15765,2.1608,8500000.0
2008-05-28 05:34:00,2.16041,2.16144,2.15799,2.16073,6250000.0
2008-05-28 05:36:00,2.1553,2.16263,2.1553,2.16263,7000000.0
2008-05-28 05:37:00,2.1604,2.16176,2.15796,2.16165,7000000.0
2008-05-28 05:38:00,2.1599,2.16228,2.15728,2.16228,5750000.0
2008-05-28 05:39:00,2.15563,2.16184,2.15563,2.16184,6750000.0
2008-05-28 05:40:00,2.15888,2.16215,2.15813,2.15813,7000000.0
2008-05-28 05:41:00,2.16033,2.16194,2.15954,2.16004,8250000.0
2008-05-28 05:42:00,2.15859,2.16221,2.15551,2.16221,11000000.0
2008-05-28 05:43:00,2.15949,2.16196,2.15906,2.16196,7250000.0
2008-05-28 05:44:00,2.16255,2.16339,2.1562,2.1562,11630000.0
2008-05-28 05:45:00,2.15771,2.15968,2.15725,2.15745,5250000.0
2008-05-28 05:46:00,2.16195,2.16195,2.15851,2.15879,5250000.0
2008-05-28 05:47:00,2.1586,2.16127,2.15753,2.15865,5760000.0
2008-05-28 05:48:00,2.1614,2.16281,2.15641,2.15641,5250000.0
2008-05-28 05:49:00,2.15972,2.16058,2.15611,2.16058,10500000.0
2008-05-28 05:50:00,2.1578,2.1616,2.15664,2.1616,11000000.0
2008-05-28 05:51:00,2.1599,2.16168,2.15941,2.16168,6000000.0
2008-05-28 05:52:00,2.162,2.162,2.15998,2.16007,6000000.0
2008-05-28 05:53:00,2.16211,2.16211,2.15723,2.15785,10250000.0
2008-05-28 05:54:00,2.15554,2.16167,2.15554,2.16167,5250000.0
2008-05-28 05:55:00,2.15946,2.16136,2.15564,2.15564,9250000.0
2008-05-28 05:56:00,2.16238,2.16238,2.15839,2.1606,9750000.0
2008-05-28 05:57:00,2.16214,2.16214,2.15865,2.16127,6000000.0
2008-05-28 05:58:00,2.1625,2.1625,2.15717,2.15717,7750000.0
2008-05-28 05:59:00,2.1596,2.16173,2.1581,2.15955,9250000.0
2008-05-28 06:00:00,2.1564,2.16229,2.1564,2.15993,9000000.0
2008-05-28 06:01:00,2.16115,2.16319,2.15923,2.16319,5250000.0
2008-05-28 06:02:00,2.15924,2.1622,2.15917,2.16044,8130000.0
2008-05-28 06:03:00,2.15731,2.16159,2.15731,2.16151,6000000.0
2008-05-28 06:04:00,2.1566,2.1637,2.1566,2.15704,11000000.0
2008-05-28 06:05:00,2.15997,2.15997,2.15737,2.15737,7250000.0
2008-05-28 06:06:00,2.15705,2.16261,2.15705,2.16223,7750000.0
2008-05-28 06:07:00,2.16007,2.16137,2.15569,2.16015,5750000.0
2008-05-28 06:09:00,2.16279,2.16279,2.15946,2.15994,5750000.0
2008-05-28 06:10:00,2.15887,2.16207,2.15887,2.15945,5880000.0
2008-05-28 06:11:00,2.15968,2.15968,2.15388,2.1574,10250000.0
2008-05-28 06:12:00,2.16008,2.16218,2.15807,2.15913,11500000.0
2008-05-28 06:13:00,2.16186,2.16221,2.15868,2.16,10640000.0
2008-05-28 06:14:00,2.16054,2.16215,2.15879,2.15907,10250000.0
2008-05-28 06:15:00,2.15812,2.16081,2.15812,2.16081,6380000.0
2008-05-28 06:16:00,2.15954,2.16171,2.15866,2.15896,14500000.0
2008-05-28 06:17:00,2.16172,2.16197,2.16151,2.16172,8500000.0
2008-05-28 06:18:00,2.15533,2.16085,2.15533,2.16085,8750000.0
2008-05-28 06:19:00,2.16163,2.16196,2.15885,2.15914,10250000.0
2008-05-28 06:20:00,2.15938,2.16155,2.15791,2.15918,12750000.0
2008-05-28 06:21:00,2.15805,2.16181,2.15766,2.15766,14250000.0
2008-05-28 06:22:00,2.1609,2.16155,2.15778,2.16142,7000000.0
2008-05-28 06:23:00,2.16264,2.16264,2.16027,2.16214,5880000.0
2008-05-28 06:24:00,2.16019,2.16019,2.15429,2.15429,7000000.0
2008-05-28 06:25:00,2.16167,2.16167,2.15797,2.15932,8000000.0
2008-05-28 06:26:00,2.16272,2.16357,2.16058,2.1621,5750000.0
2008-05-28 06:27:00,2.16068,2.16305,2.15861,2.1592,5750000.0
2008-05-28 06:28:00,2.15813,2.16185,2.15813,2.1603,11000000.0
2008-05-28 06:29:00,2.16299,2.16419,2.15794,2.16154,7500000.0
2008-05-28 06:30:00,2.16252,2.16252,2.15737,2.1613,6630000.0
2008-05-28 06:31:00,2.16108,2.1621,2.15758,2.16035,10000000.0
2008-05-28 06:32:00,2.15655,2.16011,2.15655,2.15685,7500000.0
2008-05-28 06:33:00,2.16133,2.16265,2.1584,2.16211,7000000.0
2008-05-28 06:34:00,2.15973,2.16257,2.15807,2.16257,9000000.0
2008-05-28 06:35:00,2.15824,2.16141,2.15824,2.15945,7250000.0
2008-05-28 06:36:00,2.16239,2.16273,2.16204,2.16204,5750000.0
2008-05-28 06:37:00,2.16037,2.16199,2.15408,2.15408,12000000.0
2008-05-28 06:38:00,2.15861,2.16215,2.15781,2.15781,13750000.0
2008-05-28 06:39:00,2.16235,2.16262,2.15606,2.16167,9380000.0
2008-05-28 06:40:00,2.15982,2.16225,2.15965,2.16225,9250000.0
2008-05-28 06:42:00,2.16256,2.16298,2.15857,2.15973,7500000.0
2008-05-28 06:43:00,2.15936,2.16406,2.15936,2.15984,6000000.0
2008-05-28 06:44:00,2.16143,2.16143,2.15626,2.15896,6000000.0
2008-05-28 06:45:00,2.15711,2.16228,2.15711,2.15949,5130000.0
2008-05-28 06:46:00,2.16069,2.16156,2.15594,2.15943,10250000.0
2008-05-28 06:47:00,2.15895,2.16175,2.15746,2.15885,5750000.0
2008-05-28 06:48:00,2.15955,2.16188,2.15599,2.16188,5750000.0
2008-05-28 06:49:00,2.15638,2.16248,2.15638,2.16159,6750000.0
2008-05-28 06:50:00,2.15924,2.16087,2.15724,2.15844,7750000.0
2008-05-28 06:51:00,2.15998,2.16085,2.15823,2.15961,15130000.0
2008-05-28 06:52:00,2.1613,2.1613,2.15735,2.15988,8250000.0
2008-05-28 06:53:00,2.15779,2.15975,2.15601,2.15831,5750000.0
2008-05-28 06:54:00,2.15757,2.16033,2.15493,2.15823,8500000.0
2008-05-28 06:55:00,2.15922,2.16028,2.15863,2.16028,6500000.0
2008-05-28 06:56:00,2.15977,2.16072,2.15865,2.16013,8130000.0
2008-05-28 06:57:00,2.15727,2.16112,2.15727,2.15821,11630000.0
2008-05-28 06:58:00,2.15744,2.15938,2.15409,2.15792,6250000.0
2008-05-28 06:59:00,2.15769,2.15971,2.15528,2.15709,7500000.0
2008-05-28 07:00:00,2.16048,2.16048,2.15499,2.1573,9500000.0
2008-05-28 07:01:00,2.15839,2.16115,2.15691,2.16074,10250000.0
2008-05-28 07:02:00,2.15927,2.16073,2.15619,2.16073,12750000.0
2008-05-28 07:03:00,2.15596,2.16074,2.15596,2.15741,5250000.0
2008-05-28 07:04:00,2.16054,2.16123,2.15566,2.15849,16250000.0
2008-05-28 07:05:00,2.15963,2.16113,2.15721,2.16113,7010000.0
2008-05-28 07:06:00,2.16104,2.16104,2.15732,2.16083,7380000.0
2008-05-28 07:07:00,2.16054,2.16143,2.15403,2.16143,8750000.0
2008-05-28 07:08:00,2.15807,2.16024,2.1534,2.1534,11500000.0
2008-05-28 07:09:00,2.15631,2.16005,2.15631,2.15833,13250000.0
2008-05-28 07:10:00,2.16142,2.16142,2.15707,2.15792,10000000.0
2008-05-28 07:11:00,2.15849,2.16037,2.15623,2.15801,5250000.0
2008-05-28 07:12:00,2.15926,2.16048,2.1557,2.15811,10250000.0
2008-05-28 07:13:00,2.15861,2.16086,2.15678,2.15959,7500000.0
2008-05-28 07:14:00,2.15963,2.1609,2.15814,2.15814,5250000.0
2008-05-28 07:15:00,2.16196,2.16239,2.15759,2.16107,10760000.0
2008-05-28 07:16:00,2.16118,2.16131,2.15573,2.16131,7000000.0
2008-05-28 07:17:00,2.16008,2.16106,2.15855,2.16008,11000000.0
2008-05-28 07:18:00,2.16039,2.16041,2.15928,2.1595,5500000.0
2008-05-28 07:19:00,2.15943,2.16097,2.1553,2.15666,15500000.0
2008-05-28 07:20:00,2.15628,2.16037,2.15628,2.15818,5500000.0
2008-05-28 07:21:00,2.15895,2.15976,2.15749,2.1592,10750000.0
2008-05-28 07:22:00,2.15845,2.16092,2.15545,2.15819,9750000.0
2008-05-28 07:23:00,2.15791,2.16039,2.15791,2.15813,8000000.0
2008-05-28 07:24:00,2.15868,2.15967,2.15691,2.15849,6260000.0
2008-05-28 07:25:00,2.15763,2.16115,2.15763,2.15871,7250000.0
2008-05-28 07:26:00,2.15438,2.16055,2.15438,2.16022,8500000.0
2008-05-28 07:27:00,2.16009,2.16146,2.15776,2.15833,8250000.0
2008-05-28 07:28:00,2.1567,2.16013,2.1567,2.15949,6750000.0
2008-05-28 07:29:00,2.15792,2.15914,2.15534,2.15794,10000000.0
2008-05-28 07:30:00,2.15766,2.16064,2.15733,2.15889,10250000.0
2008-05-28 07:31:00,2.15597,2.16011,2.15492,2.15903,7380000.0
2008-05-28 07:32:00,2.15732,2.16085,2.15655,2.159,6500000.0
2008-05-28 07:33:00,2.15553,2.16154,2.15553,2.15902,16000000.0
2008-05-28 07:34:00,2.16118,2.16132,2.15764,2.1594,12500000.0
2008-05-28 07:35:00,2.15631,2.16206,2.15631,2.1587,11750000.0
2008-05-28 07:36:00,2.15825,2.16205,2.1564,2.16083,6750000.0
2008-05-28 07:37:00,2.15811,2.16153,2.15811,2.16153,6000000.0
2008-05-28 07:38:00,2.1608,2.16131,2.15693,2.16052,9500000.0
2008-05-28 07:39:00,2.15904,2.16225,2.15746,2.15969,9750000.0
2008-05-28 07:40:00,2.15887,2.16143,2.15422,2.15861,7500000.0
2008-05-28 07:41:00,2.15764,2.16058,2.15613,2.15927,7500000.0
2008-05-28 07:42:00,2.15405,2.16026,2.15405,2.15642,6380000.0
2008-05-28 07:43:00,2.15856,2.15991,2.15601,2.15698,9630000.0
2008-05-28 07:44:00,2.15441,2.15897,2.15441,2.15676,8250000.0
2008-05-28 07:45:00,2.15662,2.15955,2.15577,2.15801,18000000.0
2008-05-28 07:46:00,2.1568,2.1591,2.15186,2.15792,7000000.0
2008-05-28 07:47:00,2.15679,2.16008,2.15637,2.15905,6880000.0
2008-05-28 07:48:00,2.15767,2.16011,2.15674,2.15674,8630000.0
2008-05-28 07:49:00,2.15683,2.16006,2.15669,2.15745,7750000.0
2008-05-28 07:50:00,2.15845,2.16021,2.15473,2.15899,10750000.0
2008-05-28 07:51:00,2.15815,2.15815,2.15673,2.15687,5500000.0
2008-05-28 07:52:00,2.15884,2.16028,2.15637,2.15976,12750000.0
2008-05-28 07:53:00,2.15701,2.16009,2.15495,2.15803,8000000.0
2008-05-28 07:54:00,2.15744,2.15922,2.15528,2.1587,10000000.0
2008-05-28 07:55:00,2.15739,2.15961,2.15694,2.15828,5500000.0
2008-05-28 07:56:00,2.15799,2.15904,2.15639,2.15675,7500000.0
2008-05-28 07:57:00,2.15641,2.15972,2.15641,2.15766,9130000.0
2008-05-28 07:58:00,2.15368,2.15856,2.15368,2.15658,7750000.0
2008-05-28 07:59:00,2.15778,2.15899,2.15712,2.15777,8500000.0
2008-05-28 08:00:00,2.15922,2.15922,2.15364,2.15514,5750000.0
2008-05-28 08:01:00,2.15517,2.15804,2.15485,2.15741,8250000.0
2008-05-28 08:02:00,2.15265,2.15935,2.1522,2.15935,16000000.0
2008-05-28 08:03:00,2.15792,2.15868,2.15455,2.15817,8500000.0
2008-05-28 08:04:00,2.15918,2.15918,2.15601,2.15898,13750000.0
2008-05-28 08:05:00,2.15361,2.15861,2.15361,2.156,6750000.0
2008-05-28 08:06:00,2.15504,2.15966,2.15286,2.15966,7000000.0
2008-05-28 08:07:00,2.15638,2.15902,2.15332,2.15407,7880000.0
2008-05-28 08:08:00,2.15712,2.15804,2.15289,2.15772,7000000.0
2008-05-28 08:09:00,2.15956,2.15956,2.15406,2.15898,8750000.0
2008-05-28 08:10:00,2.15594,2.15863,2.1551,2.1551,7750000.0
2008-05-28 08:11:00,2.15477,2.15908,2.15383,2.15908,7750000.0
2008-05-28 08:12:00,2.15853,2.15853,2.15558,2.15573,10880000.0
2008-05-28 08:13:00,2.15747,2.15749,2.15539,2.15635,8250000.0
2008-05-28 08:14:00,2.15616,2.15772,2.15163,2.15556,10010000.0
2008-05-28 08:15:00,2.15669,2.15797,2.15204,2.15797,11750000.0
2008-05-28 08:16:00,2.1589,2.15948,2.15542,2.15677,8250000.0
2008-05-28 08:17:00,2.15742,2.15781,2.1555,2.1555,7250000.0
2008-05-28 08:18:00,2.15552,2.15936,2.15381,2.1581,8750000.0
2008-05-28 08:19:00,2.15538,2.15788,2.15448,2.15788,10000000.0
2008-05-28 08:20:00,2.15711,2.15786,2.15474,2.15709,10250000.0
2008-05-28 08:21:00,2.1549,2.15735,2.15454,2.15454,7380000.0
2008-05-28 08:22:00,2.15541,2.1574,2.15366,2.1574,9000000.0
2008-05-28 08:23:00,2.15674,2.15674,2.15387,2.15595,5250000.0
2008-05-28 08:24:00,2.15601,2.15706,2.15198,2.15706,6750000.0
2008-05-28 08:25:00,2.15565,2.15748,2.15542,2.15678,11250000.0
2008-05-28 08:26:00,2.15589,2.15734,2.15175,2.15734,8250000.0
2008-05-28 08:27:00,2.15827,2.15845,2.15383,2.1583,8880000.0
2008-05-28 08:28:00,2.15562,2.15775,2.15236,2.15531,15500000.0
2008-05-28 08:29:00,2.15466,2.15802,2.15466,2.15538,5500000.0
2008-05-28 08:30:00,2.15705,2.15761,2.15145,2.15761,13130000.0
2008-05-28 08:31:00,2.15327,2.15801,2.15327,2.15801,10880000.0
2008-05-28 08:32:00,2.15717,2.15795,2.15473,2.15473,6750000.0
2008-05-28 08:33:00,2.15634,2.15745,2.15458,2.15458,6000000.0
2008-05-28 08:34:00,2.15713,2.15729,2.14965,2.15633,5250000.0
2008-05-28 08:35:00,2.15594,2.15829,2.1521,2.15829,5750000.0
2008-05-28 08:36:00,2.15715,2.15804,2.1538,2.15721,12380000.0
2008-05-28 08:37:00,2.15675,2.15713,2.15362,2.1564,8380000.0
2008-05-28 08:38:00,2.15544,2.15796,2.15003,2.15796,11000000.0
2008-05-28 08:39:00,2.15459,2.15799,2.15264,2.15799,8500000.0
2008-05-28 08:40:00,2.15234,2.15755,2.15234,2.15695,7750000.0
2008-05-28 08:41:00,2.15328,2.15906,2.15328,2.15445,19500000.0
2008-05-28 08:42:00,2.15596,2.15635,2.15334,2.1548,9130000.0
2008-05-28 08:43:00,2.15461,2.15606,2.15111,2.15563,17250000.0
2008-05-28 08:44:00,2.1531,2.15698,2.15062,2.15593,10250000.0
2008-05-28 08:45:00,2.15434,2.15616,2.15258,2.15361,8000000.0
2008-05-28 08:46:00,2.15759,2.15759,2.15096,2.15344,6750000.0
2008-05-28 08:47:00,2.15609,2.15696,2.15356,2.15696,6630000.0
2008-05-28 08:48:00,2.15632,2.15787,2.15328,2.15718,14500000.0
2008-05-28 08:49:00,2.15628,2.15628,2.15395,2.15518,5500000.0
2008-05-28 08:50:00,2.15597,2.15706,2.15497,2.15706,7500000.0
2008-05-28 08:51:00,2.15549,2.1563,2.15252,2.15491,8380000.0
2008-05-28 08:52:00,2.15306,2.15618,2.15086,2.1539,8000000.0
2008-05-28 08:53:00,2.15376,2.1549,2.14505,2.14976,12500000.0
2008-05-28 08:54:00,2.15617,2.15617,2.15074,2.15589,8630000.0
2008-05-28 08:55:00,2.15504,2.15561,2.15393,2.15492,5500000.0
2008-05-28 08:56:00,2.15546,2.15563,2.15424,2.15563,8500000.0
2008-05-28 08:57:00,2.1509,2.15633,2.14879,2.15525,12250000.0
2008-05-28 08:58:00,2.15537,2.15614,2.15359,2.15614,6130000.0
2008-05-28 08:59:00,2.15635,2.15635,2.1495,2.15408,14750000.0
2008-05-28 09:00:00,2.15484,2.15484,2.15017,2.15209,5750000.0
2008-05-28 09:01:00,2.1512,2.15533,2.14636,2.15317,10500000.0
2008-05-28 09:02:00,2.15337,2.15521,2.14867,2.15432,8000000.0
2008-05-28 09:03:00,2.15141,2.15474,2.14848,2.15474,15750000.0
2008-05-28 09:04:00,2.1538,2.15471,2.1508,2.15117,6250000.0
2008-05-28 09:05:00,2.15121,2.15499,2.14985,2.15499,10630000.0
2008-05-28 09:06:00,2.15411,2.15411,2.15052,2.15276,10630000.0
2008-05-28 09:07:00,2.15279,2.15402,2.14852,2.15402,5500000.0
2008-05-28 09:08:00,2.14971,2.15405,2.14971,2.15361,8880000.0
2008-05-28 09:09:00,2.15414,2.15414,2.15149,2.15335,7500000.0
2008-05-28 09:10:00,2.15174,2.15327,2.1515,2.153,6000000.0
2008-05-28 09:11:00,2.153,2.153,2.14801,2.15093,8380000.0
2008-05-28 09:12:00,2.15112,2.15261,2.14787,2.15204,7880000.0
2008-05-28 09:13:00,2.15152,2.15233,2.14695,2.15186,14250000.0
2008-05-28 09:14:00,2.15085,2.1529,2.14652,2.1529,7250000.0
2008-05-28 09:15:00,2.14999,2.15153,2.14757,2.15142,12250000.0
2008-05-28 09:16:00,2.15036,2.1514,2.14507,2.15076,10630000.0
2008-05-28 09:17:00,2.15094,2.15128,2.14661,2.14921,10750000.0
2008-05-28 09:18:00,2.14847,2.15137,2.14799,2.14978,9630000.0
2008-05-28 09:19:00,2.14996,2.15039,2.14525,2.1501,7630000.0
2008-05-28 09:20:00,2.15065,2.1512,2.14488,2.14855,10000000.0
2008-05-28 09:21:00,2.1512,2.1512,2.14539,2.1477,12250000.0
2008-05-28 09:22:00,2.15177,2.15177,2.1466,2.15109,7250000.0
2008-05-28 09:23:00,2.15155,2.15155,2.14638,2.14974,13250000.0
2008-05-28 09:24:00,2.15067,2.15067,2.14397,2.1486,5250000.0
2008-05-28 09:25:00,2.14984,2.15015,2.14467,2.1501,11250000.0
2008-05-28 09:26:00,2.15136,2.15136,2.1479,2.14879,6750000.0
2008-05-28 09:27:00,2.14952,2.15074,2.1433,2.15013,9630000.0
2008-05-28 09:28:00,2.14958,2.14995,2.14744,2.1497,9750000.0
2008-05-28 09:29:00,2.14887,2.14995,2.14449,2.14966,18250000.0
2008-05-28 09:30:00,2.14965,2.14965,2.1459,2.14735,5250000.0
2008-05-28 09:31:00,2.14922,2.15036,2.14586,2.15036,6130000.0
2008-05-28 09:32:00,2.1497,2.1497,2.14383,2.14823,6250000.0
2008-05-28 09:33:00,2.15069,2.15069,2.14623,2.14821,7500000.0
2008-05-28 09:34:00,2.15043,2.15043,2.14788,2.14788,6500000.0
2008-05-28 09:35:00,2.15009,2.15098,2.14657,2.14967,15000000.0
2008-05-28 09:36:00,2.1515,2.1515,2.14602,2.14972,7250000.0
2008-05-28 09:37:00,2.14885,2.15051,2.14569,2.14741,9750000.0
2008-05-28 09:38:00,2.14916,2.14934,2.14596,2.14687,7500000.0
2008-05-28 09:39:00,2.15008,2.15008,2.14659,2.1478,13000000.0
2008-05-28 09:40:00,2.14875,2.14982,2.14433,2.14433,5250000.0
2008-05-28 09:41:00,2.1437,2.15081,2.1437,2.14842,17250000.0
2008-05-28 09:42:00,2.14878,2.15152,2.14489,2.15152,17630000.0
2008-05-28 09:43:00,2.14837,2.15166,2.14695,2.15006,13880000.0
2008-05-28 09:44:00,2.14955,2.15086,2.14041,2.15086,13000000.0
2008-05-28 09:45:00,2.15177,2.15226,2.1482,2.15193,10880000.0
2008-05-28 09:46:00,2.15088,2.15221,2.14971,2.15221,5750000.0
2008-05-28 09:47:00,2.15273,2.15368,2.14794,2.14921,10500000.0
2008-05-28 09:48:00,2.15254,2.15254,2.14696,2.15078,7000000.0
2008-05-28 09:49:00,2.14935,2.15351,2.14838,2.1515,6500000.0
2008-05-28 09:50:00,2.14942,2.15167,2.14744,2.15099,8000000.0
2008-05-28 09:51:00,2.14887,2.15157,2.14769,2.15066,8750000.0
2008-05-28 09:52:00,2.15147,2.15155,2.14772,2.15151,10010000.0
2008-05-28 09:53:00,2.1519,2.1519,2.14895,2.15139,8250000.0
2008-05-28 09:54:00,2.14959,2.15246,2.14675,2.15246,9630000.0
2008-05-28 09:55:00,2.15086,2.15256,2.14965,2.15256,9000000.0
2008-05-28 09:56:00,2.15193,2.15193,2.14727,2.15179,5500000.0
2008-05-28 09:57:00,2.15133,2.15214,2.14896,2.14903,14750000.0
2008-05-28 09:58:00,2.1486,2.15199,2.14712,2.15166,10750000.0
2008-05-28 09:59:00,2.15171,2.15225,2.14605,2.15072,12500000.0
2008-05-28 10:00:00,2.15035,2.15035,2.14463,2.1488,6260000.0
2008-05-28 10:01:00,2.14803,2.15023,2.14567,2.15017,6500000.0
2008-05-28 10:02:00,2.14713,2.15029,2.14362,2.1447,9380000.0
2008-05-28 10:03:00,2.15174,2.15174,2.14727,2.14934,11380000.0
2008-05-28 10:04:00,2.14964,2.15095,2.14602,2.14761,5500000.0
2008-05-28 10:05:00,2.15146,2.15146,2.14838,2.14912,8750000.0
2008-05-28 10:06:00,2.15127,2.153,2.14697,2.153,9750000.0
2008-05-28 10:07:00,2.15167,2.1533,2.15083,2.15325,5250000.0
2008-05-28 10:08:00,2.15187,2.15334,2.14876,2.14876,9500000.0
2008-05-28 10:09:00,2.15322,2.15423,2.14905,2.15271,9250000.0
2008-05-28 10:10:00,2.15312,2.15453,2.14925,2.15107,17500000.0
2008-05-28 10:11:00,2.15266,2.15472,2.14815,2.15345,6250000.0
2008-05-28 10:12:00,2.15231,2.15527,2.14836,2.15527,6500000.0
2008-05-28 10:13:00,2.15169,2.15574,2.14973,2.15574,10380000.0
2008-05-28 10:14:00,2.15441,2.15526,2.15181,2.15516,7130000.0
2008-05-28 10:15:00,2.15383,2.15506,2.15122,2.1523,5880000.0
2008-05-28 10:16:00,2.15451,2.15451,2.1516,2.15424,5500000.0
2008-05-28 10:17:00,2.15561,2.1564,2.15159,2.15531,10500000.0
2008-05-28 10:18:00,2.15585,2.15585,2.15303,2.15546,15750000.0
2008-05-28 10:19:00,2.15616,2.15646,2.15327,2.15646,10000000.0
2008-05-28 10:20:00,2.15501,2.15714,2.15412,2.15686,7880000.0
2008-05-28 10:21:00,2.15651,2.15719,2.15384,2.15536,13130000.0
2008-05-28 10:22:00,2.15552,2.15731,2.15192,2.15561,13250000.0
2008-05-28 10:23:00,2.1559,2.1559,2.15126,2.15507,6500000.0
2008-05-28 10:24:00,2.15523,2.1561,2.15261,2.15346,5500000.0
2008-05-28 10:25:00,2.15402,2.15583,2.15063,2.15476,7760000.0
2008-05-28 10:26:00,2.15489,2.15658,2.15179,2.15554,10630000.0
2008-05-28 10:27:00,2.15215,2.15552,2.15131,2.15131,7500000.0
2008-05-28 10:28:00,2.15532,2.15578,2.15204,2.15469,5750000.0
2008-05-28 10:29:00,2.15343,2.15595,2.153,2.153,10750000.0
2008-05-28 10:30:00,2.15714,2.15714,2.15248,2.15515,8630000.0
2008-05-28 10:31:00,2.15286,2.15685,2.15248,2.15469,7630000.0
2008-05-28 10:32:00,2.15551,2.15721,2.15118,2.1541,9250000.0
2008-05-28 10:33:00,2.15614,2.15636,2.15225,2.15246,6750000.0
2008-05-28 10:34:00,2.15512,2.1558,2.15387,2.15433,8000000.0
2008-05-28 10:35:00,2.15489,2.15621,2.15233,2.15308,6000000.0
2008-05-28 10:36:00,2.15645,2.15649,2.15167,2.15536,11760000.0
2008-05-28 10:37:00,2.15663,2.15663,2.15351,2.15517,8880000.0
2008-05-28 10:38:00,2.15511,2.15547,2.15131,2.15475,8250000.0
2008-05-28 10:39:00,2.1552,2.15626,2.15201,2.15301,11000000.0
2008-05-28 10:40:00,2.15512,2.15571,2.15071,2.15279,10750000.0
2008-05-28 10:41:00,2.15682,2.15682,2.15286,2.15574,9000000.0
2008-05-28 10:42:00,2.15666,2.15757,2.15387,2.15757,7630000.0
2008-05-28 10:43:00,2.15699,2.15716,2.15374,2.15645,7130000.0
2008-05-28 10:44:00,2.15285,2.15654,2.15285,2.15654,12750000.0
2008-05-28 10:45:00,2.15321,2.15581,2.15152,2.15581,8750000.0
2008-05-28 10:46:00,2.15581,2.15633,2.15253,2.15346,7000000.0
2008-05-28 10:47:00,2.15454,2.15634,2.15335,2.15469,5250000.0
2008-05-28 10:48:00,2.15372,2.1564,2.15143,2.15296,5500000.0
2008-05-28 10:49:00,2.15609,2.1564,2.14789,2.14789,7750000.0
2008-05-28 10:50:00,2.15528,2.15674,2.15404,2.15674,6000000.0
2008-05-28 10:51:00,2.1531,2.15655,2.1531,2.15324,8000000.0
2008-05-28 10:52:00,2.15579,2.15676,2.15358,2.15381,11380000.0
2008-05-28 10:53:00,2.15602,2.15777,2.15351,2.15679,11000000.0
2008-05-28 10:54:00,2.15584,2.15786,2.15089,2.15419,7250000.0
2008-05-28 10:55:00,2.15447,2.15743,2.15447,2.15703,8250000.0
2008-05-28 10:56:00,2.15353,2.15727,2.15353,2.15504,8500000.0
2008-05-28 10:57:00,2.15464,2.15834,2.15464,2.155,10000000.0
2008-05-28 10:58:00,2.15583,2.15583,2.15002,2.15421,9250000.0
2008-05-28 10:59:00,2.15472,2.15836,2.153,2.15732,7380000.0
2008-05-28 11:00:00,2.15762,2.15762,2.15388,2.1564,9750000.0
2008-05-28 11:01:00,2.15675,2.15751,2.15358,2.15537,8500000.0
2008-05-28 11:02:00,2.15746,2.15778,2.15582,2.15673,6260000.0
2008-05-28 11:03:00,2.15751,2.15946,2.15584,2.15913,10000000.0
2008-05-28 11:04:00,2.15528,2.15915,2.15528,2.159,8250000.0
2008-05-28 11:05:00,2.15724,2.15876,2.15354,2.15425,9500000.0
2008-05-28 11:06:00,2.15996,2.16095,2.15651,2.15729,6250000.0
2008-05-28 11:07:00,2.16046,2.16046,2.15457,2.15925,7750000.0
2008-05-28 11:08:00,2.1583,2.1585,2.1556,2.1585,5630000.0
2008-05-28 11:09:00,2.16026,2.16072,2.15637,2.16071,9380000.0
2008-05-28 11:10:00,2.16059,2.16059,2.15533,2.15747,7500000.0
2008-05-28 11:11:00,2.16124,2.16124,2.15585,2.16002,9130000.0
2008-05-28 11:12:00,2.16053,2.16053,2.15524,2.15524,5250000.0
2008-05-28 11:13:00,2.15679,2.16036,2.15517,2.15788,12000000.0
2008-05-28 11:14:00,2.15927,2.16076,2.15642,2.16076,7130000.0
2008-05-28 11:15:00,2.16081,2.16081,2.1579,2.16001,6750000.0
2008-05-28 11:16:00,2.16184,2.16184,2.15896,2.15933,7250000.0
2008-05-28 11:17:00,2.15986,2.16203,2.15839,2.16203,7880000.0
2008-05-28 11:18:00,2.16185,2.16185,2.15427,2.15896,9500000.0
2008-05-28 11:19:00,2.16224,2.16224,2.15607,2.16028,7250000.0
2008-05-28 11:20:00,2.16162,2.16253,2.15805,2.15805,6500000.0
2008-05-28 11:21:00,2.16066,2.16113,2.15537,2.15833,11000000.0
2008-05-28 11:22:00,2.16203,2.16203,2.15639,2.15687,6130000.0
2008-05-28 11:23:00,2.15951,2.1622,2.15679,2.16112,10500000.0
2008-05-28 11:24:00,2.16019,2.16199,2.15481,2.16151,10500000.0
2008-05-28 11:25:00,2.16097,2.16143,2.15825,2.16087,13500000.0
2008-05-28 11:26:00,2.16067,2.16241,2.15748,2.16211,11880000.0
2008-05-28 11:27:00,2.161,2.16194,2.1584,2.16131,6380000.0
2008-05-28 11:28:00,2.15935,2.16189,2.15834,2.15946,7130000.0
2008-05-28 11:29:00,2.16283,2.16283,2.15655,2.16142,5750000.0
2008-05-28 11:30:00,2.16071,2.16284,2.16047,2.16272,10760000.0
2008-05-28 11:31:00,2.16223,2.16316,2.15889,2.16303,10500000.0
2008-05-28 11:32:00,2.16374,2.16377,2.15863,2.16268,11000000.0
2008-05-28 11:33:00,2.16182,2.1638,2.15967,2.16191,14000000.0
2008-05-28 11:34:00,2.16249,2.16295,2.16075,2.16295,9380000.0
2008-05-28 11:35:00,2.15926,2.16208,2.15121,2.15974,9500000.0
2008-05-28 11:36:00,2.16216,2.16238,2.15876,2.16118,7250000.0
2008-05-28 11:37:00,2.15729,2.16218,2.15729,2.16218,9250000.0
2008-05-28 11:38:00,2.15884,2.1623,2.15774,2.1623,5510000.0
2008-05-28 11:39:00,2.16137,2.16172,2.15758,2.15798,8500000.0
2008-05-28 11:40:00,2.15811,2.1629,2.15811,2.16269,14500000.0
2008-05-28 11:41:00,2.1626,2.1626,2.15653,2.16197,8250000.0
2008-05-28 11:42:00,2.1592,2.16234,2.15886,2.16125,6630000.0
2008-05-28 11:43:00,2.15947,2.16147,2.1568,2.16141,9500000.0
2008-05-28 11:44:00,2.16107,2.16222,2.15947,2.16036,9000000.0
2008-05-28 11:45:00,2.16065,2.16269,2.157,2.16215,9000000.0
2008-05-28 11:46:00,2.16224,2.16224,2.16074,2.16199,5500000.0
2008-05-28 11:47:00,2.16037,2.16303,2.1582,2.16287,11250000.0
2008-05-28 11:48:00,2.15958,2.16196,2.15767,2.16006,11500000.0
2008-05-28 11:49:00,2.16288,2.16288,2.15748,2.16038,12630000.0
2008-05-28 11:50:00,2.16179,2.16291,2.1608,2.16225,7250000.0
2008-05-28 11:51:00,2.16222,2.16222,2.1597,2.15988,5750000.0
2008-05-28 11:52:00,2.16282,2.16282,2.15994,2.16171,8130000.0
2008-05-28 11:53:00,2.16051,2.16269,2.15972,2.16221,10000000.0
2008-05-28 11:54:00,2.16017,2.16201,2.1562,2.1619,7880000.0
2008-05-28 11:55:00,2.16005,2.1614,2.15797,2.16016,6750000.0
2008-05-28 11:56:00,2.16226,2.16267,2.15852,2.16058,6000000.0
2008-05-28 11:57:00,2.15764,2.16207,2.15764,2.16157,6250000.0
2008-05-28 11:58:00,2.15828,2.16177,2.158,2.15838,14880000.0
2008-05-28 11:59:00,2.16179,2.16294,2.15933,2.16294,11130000.0
2008-05-28 12:00:00,2.16077,2.16147,2.15674,2.16109,7880000.0
2008-05-28 12:01:00,2.15815,2.16135,2.15815,2.1606,6750000.0
2008-05-28 12:02:00,2.15807,2.16215,2.15765,2.15885,10380000.0
2008-05-28 12:03:00,2.16173,2.16192,2.15641,2.15641,6380000.0
2008-05-28 12:04:00,2.16035,2.16188,2.15769,2.16188,6000000.0
2008-05-28 12:05:00,2.16165,2.16165,2.15455,2.16077,8000000.0
2008-05-28 12:06:00,2.15762,2.1609,2.15762,2.16064,8380000.0
2008-05-28 12:07:00,2.16054,2.16301,2.15867,2.16045,7250000.0
2008-05-28 12:08:00,2.16184,2.162,2.15714,2.16155,10750000.0
2008-05-28 12:09:00,2.16176,2.16176,2.15718,2.16149,10880000.0
2008-05-28 12:10:00,2.16037,2.161,2.15519,2.16066,10500000.0
2008-05-28 12:11:00,2.1582,2.16193,2.15777,2.1614,6750000.0
2008-05-28 12:12:00,2.16124,2.16174,2.15829,2.16157,8630000.0
2008-05-28 12:13:00,2.16011,2.16177,2.15697,2.16111,18750000.0
2008-05-28 12:14:00,2.16029,2.16114,2.15491,2.16114,13250000.0
2008-05-28 12:15:00,2.15826,2.1619,2.15796,2.16133,8500000.0
2008-05-28 12:16:00,2.15977,2.16014,2.155,2.15931,6260000.0
2008-05-28 12:17:00,2.15977,2.1611,2.15832,2.1606,5750000.0
2008-05-28 12:18:00,2.15708,2.16144,2.15708,2.15734,6000000.0
2008-05-28 12:19:00,2.16065,2.16143,2.15516,2.16056,10250000.0
2008-05-28 12:20:00,2.15903,2.16097,2.15462,2.16084,10130000.0
2008-05-28 12:21:00,2.16076,2.16183,2.15606,2.15796,11750000.0
2008-05-28 12:22:00,2.16131,2.16154,2.15938,2.15938,8750000.0
2008-05-28 12:23:00,2.16189,2.16189,2.15568,2.1604,9750000.0
2008-05-28 12:24:00,2.15979,2.16258,2.15527,2.16163,8250000.0
2008-05-28 12:25:00,2.16345,2.16345,2.15971,2.15971,5250000.0
2008-05-28 12:26:00,2.16181,2.16242,2.15874,2.16241,12880000.0
2008-05-28 12:27:00,2.16011,2.1628,2.15573,2.1628,9260000.0
2008-05-28 12:28:00,2.16079,2.1628,2.15978,2.1625,10000000.0
2008-05-28 12:29:00,2.16059,2.16249,2.15773,2.16233,6500000.0
2008-05-28 12:30:00,2.1627,2.1627,2.15739,2.15849,5250000.0
2008-05-28 12:31:00,2.16116,2.16143,2.15908,2.15908,5750000.0
2008-05-28 12:32:00,2.16227,2.16227,2.15972,2.16057,6760000.0
2008-05-28 12:33:00,2.16171,2.16283,2.15859,2.1614,11380000.0
2008-05-28 12:34:00,2.16095,2.16238,2.15985,2.16156,8250000.0
2008-05-28 12:35:00,2.16153,2.16302,2.15818,2.16099,8250000.0
2008-05-28 12:36:00,2.1632,2.1632,2.16015,2.16258,5500000.0
2008-05-28 12:37:00,2.16012,2.16512,2.15839,2.1635,13500000.0
2008-05-28 12:38:00,2.16149,2.16272,2.15656,2.16272,9130000.0
2008-05-28 12:39:00,2.1603,2.16228,2.15879,2.16228,5880000.0
2008-05-28 12:40:00,2.15437,2.16103,2.15437,2.15829,7130000.0
2008-05-28 12:41:00,2.16062,2.16263,2.15824,2.16116,7500000.0
2008-05-28 12:42:00,2.16181,2.16262,2.15694,2.16262,13630000.0
2008-05-28 12:43:00,2.16079,2.16262,2.15981,2.16057,7500000.0
2008-05-28 12:44:00,2.16073,2.16246,2.15882,2.16158,14250000.0
2008-05-28 12:45:00,2.15813,2.16294,2.15813,2.16264,7000000.0
2008-05-28 12:46:00,2.16509,2.16509,2.16025,2.16041,9250000.0
2008-05-28 12:47:00,2.1617,2.16393,2.15863,2.1639,9250000.0
2008-05-28 12:48:00,2.16174,2.16341,2.1582,2.16341,10380000.0
2008-05-28 12:49:00,2.16456,2.16481,2.16104,2.16481,7380000.0
2008-05-28 12:50:00,2.16339,2.1638,2.15983,2.16344,11380000.0
2008-05-28 12:51:00,2.16219,2.16363,2.15942,2.16294,8250000.0
2008-05-28 12:52:00,2.16201,2.16402,2.16003,2.16036,5500000.0
2008-05-28 12:53:00,2.16402,2.16402,2.15884,2.16236,6250000.0
2008-05-28 12:54:00,2.15949,2.16419,2.15949,2.16352,7750000.0
2008-05-28 12:55:00,2.16021,2.16287,2.15394,2.15989,9000000.0
2008-05-28 12:56:00,2.16213,2.16412,2.15837,2.15964,12250000.0
2008-05-28 12:57:00,2.16298,2.16327,2.15866,2.16134,8880000.0
2008-05-28 12:58:00,2.16031,2.16329,2.15575,2.16127,10260000.0
2008-05-28 12:59:00,2.1625,2.16464,2.1608,2.16404,13380000.0
2008-05-28 13:00:00,2.16554,2.16554,2.16189,2.16454,10000000.0
2008-05-28 13:01:00,2.16136,2.16509,2.16136,2.16353,9500000.0
2008-05-28 13:02:00,2.16584,2.166,2.1629,2.16329,7000000.0
2008-05-28 13:03:00,2.16509,2.16604,2.16092,2.16562,11880000.0
2008-05-28 13:04:00,2.16547,2.16585,2.16121,2.16538,10880000.0
2008-05-28 13:05:00,2.16559,2.16667,2.15945,2.16492,10750000.0
2008-05-28 13:06:00,2.16317,2.16558,2.1625,2.16489,7130000.0
2008-05-28 13:07:00,2.16361,2.16668,2.16113,2.16592,9380000.0
2008-05-28 13:08:00,2.16452,2.16614,2.16319,2.16596,9750000.0
2008-05-28 13:09:00,2.16603,2.16603,2.16082,2.16082,7750000.0
2008-05-28 13:10:00,2.16317,2.1664,2.16317,2.16636,6630000.0
2008-05-28 13:11:00,2.16426,2.16644,2.16178,2.16399,9000000.0
2008-05-28 13:12:00,2.16602,2.16602,2.16206,2.16437,7130000.0
2008-05-28 13:13:00,2.16373,2.16636,2.15965,2.16503,9500000.0
2008-05-28 13:14:00,2.16351,2.16522,2.16074,2.16386,10500000.0
2008-05-28 13:15:00,2.16433,2.16434,2.15977,2.16136,7130000.0
2008-05-28 13:16:00,2.1633,2.16488,2.15929,2.16488,9750000.0
2008-05-28 13:17:00,2.1632,2.16571,2.16296,2.16501,6880000.0
2008-05-28 13:18:00,2.16498,2.16707,2.16373,2.16707,6000000.0
2008-05-28 13:19:00,2.16576,2.16876,2.16205,2.16876,10380000.0
2008-05-28 13:20:00,2.16553,2.16772,2.16553,2.16615,7750000.0
2008-05-28 13:21:00,2.16609,2.16756,2.16428,2.16676,7130000.0
2008-05-28 13:22:00,2.16786,2.16881,2.16509,2.16745,8500000.0
2008-05-28 13:23:00,2.16661,2.16815,2.16123,2.16713,11250000.0
2008-05-28 13:24:00,2.16849,2.16849,2.16338,2.16338,14750000.0
2008-05-28 13:25:00,2.16773,2.16797,2.16462,2.16645,8250000.0
2008-05-28 13:26:00,2.16856,2.16856,2.16443,2.16646,8250000.0
2008-05-28 13:27:00,2.16737,2.16851,2.16418,2.16743,9500000.0
2008-05-28 13:28:00,2.16815,2.16931,2.16128,2.16675,11750000.0
2008-05-28 13:29:00,2.16388,2.1696,2.16388,2.1696,7500000.0
2008-05-28 13:30:00,2.16739,2.16904,2.16191,2.16466,7750000.0
2008-05-28 13:31:00,2.16338,2.16676,2.16281,2.16614,8750000.0
2008-05-28 13:32:00,2.16807,2.16807,2.16409,2.16674,7750000.0
2008-05-28 13:33:00,2.167,2.16715,2.16045,2.16645,8000000.0
2008-05-28 13:34:00,2.16835,2.16835,2.16237,2.16651,7380000.0
2008-05-28 13:35:00,2.16674,2.16674,2.15985,2.16589,9250000.0
2008-05-28 13:36:00,2.1655,2.16603,2.16027,2.16254,8000000.0
2008-05-28 13:37:00,2.16623,2.16623,2.16023,2.16023,9250000.0
2008-05-28 13:38:00,2.16604,2.16604,2.15903,2.16521,9250000.0
2008-05-28 13:39:00,2.16624,2.16624,2.16053,2.16549,7000000.0
2008-05-28 13:40:00,2.16258,2.16575,2.16258,2.16353,5250000.0
2008-05-28 13:41:00,2.16509,2.16509,2.16205,2.1645,8750000.0
2008-05-28 13:42:00,2.16443,2.16443,2.16218,2.16439,5750000.0
2008-05-28 13:43:00,2.16577,2.16577,2.16039,2.16361,10500000.0
2008-05-28 13:44:00,2.16415,2.16513,2.16134,2.16423,9380000.0
2008-05-28 13:45:00,2.15896,2.1649,2.15896,2.16191,10500000.0
2008-05-28 13:46:00,2.16481,2.1652,2.16117,2.1652,8500000.0
2008-05-28 13:47:00,2.16188,2.16412,2.16103,2.16103,12750000.0
2008-05-28 13:48:00,2.16469,2.16627,2.16262,2.16262,9000000.0
2008-05-28 13:49:00,2.16517,2.16517,2.16129,2.16129,5750000.0
2008-05-28 13:50:00,2.1648,2.1648,2.16178,2.16463,9380000.0
2008-05-28 13:51:00,2.16462,2.16462,2.16136,2.16414,7750000.0
2008-05-28 13:52:00,2.16429,2.16429,2.16068,2.16198,15380000.0
2008-05-28 13:53:00,2.16127,2.16401,2.16007,2.16074,8380000.0
2008-05-28 13:54:00,2.16217,2.16423,2.15942,2.16256,5500000.0
2008-05-28 13:55:00,2.16371,2.16388,2.16187,2.16187,11500000.0
2008-05-28 13:56:00,2.16199,2.16397,2.16031,2.16031,9130000.0
2008-05-28 13:57:00,2.1631,2.1637,2.1586,2.1586,8000000.0
2008-05-28 13:58:00,2.16061,2.16409,2.15803,2.15995,10500000.0
2008-05-28 13:59:00,2.16139,2.16421,2.16139,2.16309,8500000.0
2008-05-28 14:00:00,2.15959,2.16399,2.15959,2.16204,7880000.0
2008-05-28 14:01:00,2.16199,2.16417,2.16002,2.16181,11000000.0
2008-05-28 14:02:00,2.1635,2.1635,2.1618,2.16349,9250000.0
2008-05-28 14:03:00,2.16309,2.16437,2.15907,2.16132,9500000.0
2008-05-28 14:04:00,2.16394,2.16529,2.15786,2.16529,5250000.0
2008-05-28 14:05:00,2.16402,2.16402,2.15922,2.16117,8750000.0
2008-05-28 14:06:00,2.16108,2.16424,2.15717,2.16424,13500000.0
2008-05-28 14:07:00,2.16333,2.16333,2.15826,2.16179,13010000.0
2008-05-28 14:08:00,2.16128,2.16378,2.1591,2.16362,8630000.0
2008-05-28 14:09:00,2.16424,2.1645,2.1607,2.16205,7750000.0
2008-05-28 14:10:00,2.16353,2.1648,2.15874,2.16109,13250000.0
2008-05-28 14:11:00,2.16248,2.16472,2.15894,2.16472,5750000.0
2008-05-28 14:12:00,2.16543,2.16549,2.15956,2.16424,7130000.0
2008-05-28 14:13:00,2.1634,2.16451,2.15981,2.16437,7500000.0
2008-05-28 14:14:00,2.16341,2.16518,2.16075,2.16391,8000000.0
2008-05-28 14:15:00,2.16171,2.16536,2.15939,2.16518,9000000.0
2008-05-28 14:16:00,2.16458,2.16715,2.16073,2.16639,9500000.0
2008-05-28 14:17:00,2.16576,2.16804,2.16342,2.16785,10000000.0
2008-05-28 14:18:00,2.16624,2.1681,2.16467,2.1681,6380000.0
2008-05-28 14:19:00,2.16811,2.16824,2.16207,2.16625,15000000.0
2008-05-28 14:20:00,2.16755,2.16755,2.15995,2.16673,6750000.0
2008-05-28 14:21:00,2.16617,2.1667,2.16186,2.1667,13000000.0
2008-05-28 14:22:00,2.16139,2.16679,2.16139,2.1651,5500000.0
2008-05-28 14:23:00,2.16656,2.1666,2.16355,2.16611,10000000.0
2008-05-28 14:24:00,2.16658,2.16658,2.16271,2.16489,13000000.0
2008-05-28 14:25:00,2.16647,2.16647,2.16304,2.165,7750000.0
2008-05-28 14:26:00,2.16527,2.16691,2.1608,2.1657,17760000.0
2008-05-28 14:27:00,2.16459,2.16564,2.16359,2.16519,8130000.0
2008-05-28 14:28:00,2.16467,2.1653,2.16032,2.16433,6250000.0
2008-05-28 14:29:00,2.16506,2.16506,2.16051,2.16051,9000000.0
2008-05-28 14:30:00,2.16616,2.16865,2.16531,2.16705,10500000.0
2008-05-28 14:31:00,2.16495,2.1689,2.16495,2.16584,10250000.0
2008-05-28 14:32:00,2.16548,2.17039,2.16469,2.17039,9130000.0
2008-05-28 14:33:00,2.1685,2.17003,2.16726,2.1681,7500000.0
2008-05-28 14:34:00,2.17106,2.17106,2.16427,2.1706,12500000.0
2008-05-28 14:35:00,2.16595,2.17089,2.16595,2.16937,9750000.0
2008-05-28 14:36:00,2.16829,2.16945,2.16552,2.16619,10000000.0
2008-05-28 14:37:00,2.16752,2.16984,2.16375,2.16984,13380000.0
2008-05-28 14:38:00,2.16912,2.16971,2.16456,2.16736,7250000.0
2008-05-28 14:39:00,2.16954,2.16987,2.15965,2.16467,9250000.0
2008-05-28 14:40:00,2.17049,2.17049,2.16335,2.168,9380000.0
2008-05-28 14:41:00,2.16965,2.16965,2.1667,2.1668,6250000.0
2008-05-28 14:42:00,2.16938,2.16987,2.16715,2.16907,21880000.0
2008-05-28 14:43:00,2.16869,2.1703,2.16259,2.16804,10500000.0
2008-05-28 14:44:00,2.1663,2.1694,2.16504,2.16734,7750000.0
2008-05-28 14:45:00,2.16811,2.16841,2.16315,2.16432,7500000.0
2008-05-28 14:46:00,2.16866,2.1692,2.16372,2.16599,8130000.0
2008-05-28 14:47:00,2.16843,2.16843,2.1662,2.16828,8630000.0
2008-05-28 14:48:00,2.16903,2.16927,2.1637,2.16558,8750000.0
2008-05-28 14:49:00,2.16852,2.16915,2.16529,2.16777,10010000.0
2008-05-28 14:50:00,2.16846,2.16939,2.16292,2.1682,6260000.0
2008-05-28 14:51:00,2.16844,2.16847,2.16523,2.16847,5500000.0
2008-05-28 14:52:00,2.16494,2.16803,2.15999,2.15999,15000000.0
2008-05-28 14:53:00,2.1658,2.16831,2.16351,2.16351,6250000.0
2008-05-28 14:54:00,2.16618,2.16726,2.16303,2.1638,8750000.0
2008-05-28 14:55:00,2.16712,2.16821,2.16544,2.1676,7000000.0
2008-05-28 14:56:00,2.16604,2.16934,2.16437,2.16464,10000000.0
2008-05-28 14:57:00,2.16858,2.16858,2.16319,2.16581,8750000.0
2008-05-28 14:58:00,2.1667,2.16922,2.16295,2.16922,10000000.0
2008-05-28 14:59:00,2.16902,2.16916,2.16437,2.16805,10630000.0
2008-05-28 15:00:00,2.16738,2.16855,2.16418,2.16754,11500000.0
2008-05-28 15:01:00,2.16766,2.16766,2.1618,2.16298,7500000.0
2008-05-28 15:02:00,2.16704,2.16737,2.16288,2.16661,10750000.0
2008-05-28 15:03:00,2.16688,2.16828,2.16043,2.16473,11380000.0
2008-05-28 15:04:00,2.16576,2.16698,2.16306,2.16391,8760000.0
2008-05-28 15:05:00,2.1675,2.16839,2.16261,2.16337,17250000.0
2008-05-28 15:06:00,2.16778,2.16785,2.16173,2.1654,8880000.0
2008-05-28 15:07:00,2.16372,2.16831,2.16204,2.16831,8000000.0
2008-05-28 15:08:00,2.16735,2.16735,2.16234,2.16397,8500000.0
2008-05-28 15:09:00,2.16551,2.16824,2.16492,2.16754,11880000.0
2008-05-28 15:10:00,2.16584,2.16723,2.16379,2.16643,7750000.0
2008-05-28 15:11:00,2.16718,2.16816,2.16217,2.16628,8000000.0
2008-05-28 15:12:00,2.16735,2.16735,2.16341,2.16562,5750000.0
2008-05-28 15:13:00,2.16697,2.16721,2.16276,2.16276,5750000.0
2008-05-28 15:14:00,2.16608,2.16667,2.16328,2.16667,11000000.0
2008-05-28 15:15:00,2.16455,2.16685,2.16217,2.16685,6750000.0
2008-05-28 15:16:00,2.1636,2.16754,2.1636,2.16582,17630000.0
2008-05-28 15:17:00,2.1664,2.16792,2.16475,2.16733,7750000.0
2008-05-28 15:18:00,2.16443,2.1678,2.16171,2.1671,11000000.0
2008-05-28 15:19:00,2.16651,2.16726,2.16383,2.16383,12630000.0
2008-05-28 15:20:00,2.16763,2.16763,2.16432,2.16504,7000000.0
2008-05-28 15:21:00,2.16333,2.16738,2.16313,2.16738,8500000.0
2008-05-28 15:22:00,2.16351,2.16757,2.16289,2.16757,9630000.0
2008-05-28 15:23:00,2.1645,2.16792,2.16304,2.16792,9000000.0
2008-05-28 15:24:00,2.16443,2.16744,2.16194,2.16744,8500000.0
2008-05-28 15:25:00,2.166,2.16782,2.1634,2.16782,12500000.0
2008-05-28 15:26:00,2.16445,2.1668,2.16075,2.16669,6500000.0
2008-05-28 15:27:00,2.16407,2.16536,2.16005,2.16504,6500000.0
2008-05-28 15:28:00,2.16583,2.16678,2.16324,2.16447,8630000.0
2008-05-28 15:29:00,2.16457,2.16588,2.16279,2.16588,6000000.0
2008-05-28 15:30:00,2.16181,2.16605,2.16181,2.16238,8750000.0
2008-05-28 15:31:00,2.16583,2.16662,2.16147,2.16387,9880000.0
2008-05-28 15:32:00,2.16592,2.16697,2.16298,2.16697,7250000.0
2008-05-28 15:33:00,2.16356,2.16772,2.16356,2.16722,11500000.0
2008-05-28 15:34:00,2.16493,2.16746,2.16262,2.16609,6250000.0
2008-05-28 15:35:00,2.16443,2.16742,2.16398,2.16536,13750000.0
2008-05-28 15:36:00,2.16734,2.16734,2.16257,2.16528,8250000.0
2008-05-28 15:37:00,2.16681,2.16681,2.16056,2.16386,8250000.0
2008-05-28 15:38:00,2.1638,2.16627,2.16146,2.16146,10000000.0
2008-05-28 15:39:00,2.1655,2.16681,2.16063,2.16333,7750000.0
2008-05-28 15:40:00,2.16444,2.1661,2.16183,2.1661,8250000.0
2008-05-28 15:41:00,2.16371,2.16592,2.16311,2.1655,11250000.0
2008-05-28 15:42:00,2.16499,2.16499,2.16004,2.16004,8750000.0
2008-05-28 15:43:00,2.16443,2.16544,2.16098,2.16098,9880000.0
2008-05-28 15:44:00,2.1659,2.1659,2.1618,2.16328,6630000.0
2008-05-28 15:45:00,2.16445,2.16586,2.16163,2.16586,9750000.0
2008-05-28 15:46:00,2.16446,2.16527,2.16146,2.16187,6630000.0
2008-05-28 15:47:00,2.1653,2.16629,2.16284,2.16629,8750000.0
2008-05-28 15:48:00,2.16372,2.16593,2.16094,2.16593,6500000.0
2008-05-28 15:49:00,2.16039,2.16628,2.15983,2.16558,10250000.0
2008-05-28 15:50:00,2.16497,2.16506,2.16136,2.16506,10750000.0
2008-05-28 15:51:00,2.16117,2.16515,2.161,2.16252,9250000.0
2008-05-28 15:52:00,2.16405,2.16519,2.16294,2.165,7500000.0
2008-05-28 15:53:00,2.16635,2.16635,2.16,2.1657,10250000.0
2008-05-28 15:54:00,2.16497,2.16566,2.16121,2.16495,6000000.0
2008-05-28 15:55:00,2.16552,2.16658,2.16107,2.1653,6250000.0
2008-05-28 15:56:00,2.16614,2.16689,2.16317,2.16689,5250000.0
2008-05-28 15:57:00,2.16615,2.16652,2.16161,2.16491,9380000.0
2008-05-28 15:58:00,2.16503,2.16619,2.16093,2.16441,8880000.0
2008-05-28 15:59:00,2.16638,2.16825,2.16436,2.16776,15500000.0
2008-05-28 16:00:00,2.16885,2.16885,2.16513,2.16679,12500000.0
2008-05-28 16:01:00,2.16628,2.1679,2.16296,2.1679,6250000.0
2008-05-28 16:02:00,2.16729,2.16759,2.1632,2.16628,10500000.0
2008-05-28 16:03:00,2.16374,2.16757,2.16315,2.16724,9500000.0
2008-05-28 16:04:00,2.16853,2.16853,2.16515,2.16848,11000000.0
2008-05-28 16:05:00,2.16682,2.16768,2.16549,2.16761,6250000.0
2008-05-28 16:06:00,2.1668,2.16749,2.16096,2.16227,9250000.0
2008-05-28 16:07:00,2.16604,2.16748,2.16347,2.16746,10750000.0
2008-05-28 16:08:00,2.16653,2.16817,2.16265,2.1645,12380000.0
2008-05-28 16:09:00,2.16404,2.16673,2.16391,2.16673,7130000.0
2008-05-28 16:10:00,2.16564,2.1657,2.15974,2.16518,10000000.0
2008-05-28 16:11:00,2.16346,2.16732,2.16346,2.16732,5250000.0
2008-05-28 16:12:00,2.1662,2.16713,2.16337,2.16557,6500000.0
2008-05-28 16:13:00,2.16259,2.16704,2.16116,2.16704,10880000.0
2008-05-28 16:14:00,2.1667,2.16738,2.16331,2.16489,9250000.0
2008-05-28 16:15:00,2.16389,2.16623,2.16168,2.16614,13000000.0
2008-05-28 16:16:00,2.16533,2.16598,2.16367,2.16559,7000000.0
2008-05-28 16:17:00,2.16596,2.16696,2.16358,2.16598,12880000.0
2008-05-28 16:18:00,2.16623,2.16736,2.16147,2.16716,5750000.0
2008-05-28 16:19:00,2.16463,2.16581,2.16081,2.1616,9250000.0
2008-05-28 16:20:00,2.16358,2.16659,2.16121,2.16516,9750000.0
2008-05-28 16:21:00,2.16272,2.16598,2.16272,2.16374,5630000.0
2008-05-28 16:22:00,2.1637,2.16646,2.1637,2.16613,7500000.0
2008-05-28 16:23:00,2.16535,2.16707,2.16022,2.16707,5750000.0
2008-05-28 16:24:00,2.16659,2.16888,2.16259,2.1687,6000000.0
2008-05-28 16:25:00,2.16799,2.16842,2.16285,2.16585,5500000.0
2008-05-28 16:26:00,2.16659,2.16842,2.16659,2.16792,11380000.0
2008-05-28 16:27:00,2.1675,2.1688,2.16487,2.16642,10380000.0
2008-05-28 16:28:00,2.16928,2.16928,2.16618,2.16899,13130000.0
2008-05-28 16:29:00,2.16702,2.1692,2.16607,2.1692,7750000.0
2008-05-28 16:30:00,2.16825,2.16981,2.16586,2.16935,9250000.0
2008-05-28 16:31:00,2.16902,2.16935,2.16491,2.16935,6750000.0
2008-05-28 16:32:00,2.17027,2.17027,2.16441,2.16863,7000000.0
2008-05-28 16:33:00,2.16966,2.16966,2.16518,2.16675,10500000.0
2008-05-28 16:34:00,2.16429,2.16957,2.16348,2.16873,12380000.0
2008-05-28 16:35:00,2.16872,2.1688,2.16332,2.1688,14380000.0
2008-05-28 16:36:00,2.16707,2.1674,2.15997,2.1674,10260000.0
2008-05-28 16:37:00,2.16735,2.1683,2.16477,2.16785,5750000.0
2008-05-28 16:38:00,2.16736,2.16823,2.16262,2.16823,9010000.0
2008-05-28 16:39:00,2.16401,2.16779,2.16342,2.16436,7000000.0
2008-05-28 16:40:00,2.16478,2.16854,2.16478,2.16829,8500000.0
2008-05-28 16:41:00,2.16745,2.17093,2.1665,2.1673,6250000.0
2008-05-28 16:42:00,2.16899,2.16931,2.16572,2.16731,6500000.0
2008-05-28 16:43:00,2.16982,2.16982,2.16501,2.16557,10250000.0
2008-05-28 16:44:00,2.16487,2.16949,2.16471,2.16949,11250000.0
2008-05-28 16:45:00,2.1665,2.16947,2.16503,2.16931,7750000.0
2008-05-28 16:46:00,2.16948,2.16948,2.16504,2.16653,7000000.0
2008-05-28 16:47:00,2.16868,2.1693,2.16582,2.16907,12000000.0
2008-05-28 16:48:00,2.16639,2.16859,2.16491,2.16847,5500000.0
2008-05-28 16:49:00,2.16704,2.16858,2.16481,2.16777,10500000.0
2008-05-28 16:50:00,2.16698,2.1697,2.16519,2.16895,8750000.0
2008-05-28 16:51:00,2.167,2.16818,2.16416,2.16605,9250000.0
2008-05-28 16:52:00,2.16802,2.16851,2.16489,2.16741,8000000.0
2008-05-28 16:53:00,2.16809,2.16979,2.16313,2.16785,11750000.0
2008-05-28 16:54:00,2.16728,2.16959,2.16494,2.168,9500000.0
2008-05-28 16:55:00,2.16818,2.16818,2.16387,2.16676,8380000.0
2008-05-28 16:56:00,2.16885,2.16885,2.16485,2.16815,9500000.0
2008-05-28 16:57:00,2.16922,2.16959,2.16703,2.1685,9500000.0
2008-05-28 16:58:00,2.16763,2.1686,2.1618,2.16727,9500000.0
2008-05-28 16:59:00,2.16873,2.16873,2.16619,2.16757,8000000.0
2008-05-28 17:00:00,2.16887,2.16955,2.16701,2.16899,8380000.0
2008-05-28 17:01:00,2.16828,2.16897,2.16532,2.16762,10880000.0
2008-05-28 17:02:00,2.16959,2.16959,2.16438,2.16857,7760000.0
2008-05-28 17:03:00,2.16668,2.16914,2.16366,2.16914,8500000.0
2008-05-28 17:04:00,2.16938,2.16938,2.16571,2.1686,14000000.0
2008-05-28 17:05:00,2.16921,2.17006,2.16518,2.16974,6640000.0
2008-05-28 17:06:00,2.16937,2.17122,2.16846,2.17122,5500000.0
2008-05-28 17:07:00,2.17092,2.17092,2.16875,2.17021,7250000.0
2008-05-28 17:08:00,2.1682,2.17161,2.16804,2.1703,10750000.0
2008-05-28 17:09:00,2.17003,2.17194,2.16803,2.16952,7500000.0
2008-05-28 17:10:00,2.16824,2.17363,2.16638,2.17363,11750000.0
2008-05-28 17:11:00,2.17187,2.17241,2.17046,2.17122,8500000.0
2008-05-28 17:12:00,2.17272,2.17272,2.16783,2.17152,7250000.0
2008-05-28 17:13:00,2.17008,2.17145,2.16773,2.17145,8380000.0
2008-05-28 17:14:00,2.17139,2.17172,2.16721,2.17023,7510000.0
2008-05-28 17:15:00,2.16752,2.17022,2.16459,2.17022,8500000.0
2008-05-28 17:16:00,2.16983,2.17092,2.16777,2.17063,11380000.0
2008-05-28 17:17:00,2.17001,2.17146,2.16885,2.1704,11250000.0
2008-05-28 17:18:00,2.16728,2.17154,2.16728,2.16819,5500000.0
2008-05-28 17:19:00,2.16441,2.17068,2.16441,2.17035,9750000.0
2008-05-28 17:20:00,2.1697,2.16999,2.16833,2.16999,5750000.0
2008-05-28 17:21:00,2.16971,2.17011,2.16698,2.16735,5500000.0
2008-05-28 17:22:00,2.1681,2.17075,2.16762,2.17075,11500000.0
2008-05-28 17:23:00,2.1698,2.17093,2.16617,2.17038,14250000.0
2008-05-28 17:24:00,2.165,2.17035,2.165,2.17034,16130000.0
2008-05-28 17:25:00,2.16811,2.16959,2.1629,2.16959,8000000.0
2008-05-28 17:26:00,2.16685,2.17104,2.16663,2.17104,11500000.0
2008-05-28 17:27:00,2.16937,2.16996,2.16617,2.16996,7000000.0
2008-05-28 17:28:00,2.16696,2.17034,2.16613,2.17034,7000000.0
2008-05-28 17:29:00,2.16512,2.16904,2.16214,2.16723,8000000.0
2008-05-28 17:30:00,2.16898,2.17015,2.16796,2.16977,8250000.0
2008-05-28 17:31:00,2.16922,2.17032,2.16649,2.16678,15630000.0
2008-05-28 17:32:00,2.16812,2.16927,2.16243,2.169,8880000.0
2008-05-28 17:33:00,2.1703,2.17155,2.16931,2.17155,7250000.0
2008-05-28 17:34:00,2.17119,2.17137,2.16845,2.17061,8630000.0
2008-05-28 17:35:00,2.16884,2.17066,2.16681,2.17023,7000000.0
2008-05-28 17:36:00,2.17076,2.17098,2.16897,2.17072,6750000.0
2008-05-28 17:37:00,2.16983,2.17113,2.16869,2.17113,6500000.0
2008-05-28 17:38:00,2.17029,2.17037,2.1669,2.16964,15500000.0
2008-05-28 17:39:00,2.16812,2.17012,2.16441,2.16888,7000000.0
2008-05-28 17:40:00,2.17123,2.17123,2.16515,2.16833,6760000.0
2008-05-28 17:41:00,2.16849,2.17027,2.16496,2.16759,6000000.0
2008-05-28 17:42:00,2.17056,2.17056,2.16384,2.16838,7250000.0
2008-05-28 17:43:00,2.17019,2.17069,2.16761,2.16998,7880000.0
2008-05-28 17:44:00,2.16905,2.1704,2.1638,2.16686,9750000.0
2008-05-28 17:45:00,2.16971,2.16971,2.16536,2.16816,10630000.0
2008-05-28 17:46:00,2.16613,2.16925,2.16554,2.16787,6750000.0
2008-05-28 17:47:00,2.16768,2.16878,2.16544,2.16791,8000000.0
2008-05-28 17:48:00,2.16381,2.169,2.16381,2.16852,7750000.0
2008-05-28 17:49:00,2.1672,2.16903,2.16455,2.1683,7000000.0
2008-05-28 17:50:00,2.16683,2.17037,2.16399,2.16485,10500000.0
2008-05-28 17:51:00,2.16673,2.16935,2.16515,2.169,6250000.0
2008-05-28 17:52:00,2.169,2.16928,2.1642,2.16795,13000000.0
2008-05-28 17:53:00,2.16797,2.17029,2.16738,2.16937,5750000.0
2008-05-28 17:54:00,2.17028,2.17124,2.16481,2.17003,11630000.0
2008-05-28 17:55:00,2.16922,2.16993,2.1656,2.16817,8380000.0
2008-05-28 17:56:00,2.16908,2.16974,2.16256,2.16583,12500000.0
2008-05-28 17:57:00,2.1692,2.17119,2.16617,2.17012,12000000.0
2008-05-28 17:58:00,2.16795,2.16986,2.16574,2.16703,7500000.0
2008-05-28 17:59:00,2.16352,2.1704,2.16352,2.16956,8750000.0
2008-05-28 18:00:00,2.1695,2.16979,2.16731,2.16731,11000000.0
2008-05-28 18:01:00,2.17093,2.17093,2.16447,2.16864,7000000.0
2008-05-28 18:02:00,2.17034,2.17034,2.165,2.16899,12130000.0
2008-05-28 18:03:00,2.16746,2.17091,2.16594,2.1691,9500000.0
2008-05-28 18:04:00,2.16926,2.17137,2.16401,2.16552,11500000.0
2008-05-28 18:05:00,2.16875,2.17057,2.16766,2.16929,7250000.0
2008-05-28 18:06:00,2.17113,2.17168,2.16659,2.16915,9500000.0
2008-05-28 18:07:00,2.17056,2.17056,2.16582,2.16862,7500000.0
2008-05-28 18:08:00,2.16491,2.16922,2.16491,2.16898,6880000.0
2008-05-28 18:09:00,2.16911,2.16925,2.16468,2.16795,8500000.0
2008-05-28 18:10:00,2.16797,2.16919,2.16711,2.16878,6500000.0
2008-05-28 18:11:00,2.16629,2.16802,2.16629,2.16796,10630000.0
2008-05-28 18:12:00,2.16557,2.1688,2.16557,2.16867,5500000.0
2008-05-28 18:13:00,2.16648,2.16737,2.16443,2.16526,8250000.0
2008-05-28 18:14:00,2.16602,2.16802,2.16226,2.16802,10750000.0
2008-05-28 18:15:00,2.16881,2.16889,2.16537,2.16794,8000000.0
2008-05-28 18:16:00,2.1679,2.16819,2.16514,2.16705,6000000.0
2008-05-28 18:17:00,2.16495,2.16865,2.16289,2.16857,9250000.0
2008-05-28 18:18:00,2.16815,2.16815,2.16635,2.16722,6250000.0
2008-05-28 18:19:00,2.16818,2.16942,2.16529,2.16851,13500000.0
2008-05-28 18:20:00,2.16912,2.16912,2.16345,2.16829,11000000.0
2008-05-28 18:21:00,2.16712,2.16902,2.16438,2.16607,11380000.0
2008-05-28 18:22:00,2.16833,2.16951,2.1662,2.1672,10250000.0
2008-05-28 18:23:00,2.16765,2.16868,2.16416,2.16416,7380000.0
2008-05-28 18:24:00,2.16381,2.16876,2.16381,2.16876,5250000.0
2008-05-28 18:25:00,2.16862,2.16924,2.16669,2.16669,8250000.0
2008-05-28 18:26:00,2.16608,2.16942,2.16608,2.16773,6500000.0
2008-05-28 18:27:00,2.1664,2.16924,2.16634,2.16703,9880000.0
2008-05-28 18:28:00,2.16596,2.17077,2.16596,2.16946,9130000.0
2008-05-28 18:29:00,2.16736,2.16898,2.1633,2.16895,6630000.0
2008-05-28 18:30:00,2.16894,2.16972,2.16556,2.16833,16500000.0
2008-05-28 18:31:00,2.16846,2.16942,2.16783,2.16893,8500000.0
2008-05-28 18:32:00,2.16752,2.1695,2.16486,2.16486,5250000.0
2008-05-28 18:33:00,2.16876,2.16979,2.16449,2.16511,13750000.0
2008-05-28 18:34:00,2.16826,2.16945,2.16821,2.16926,9880000.0
2008-05-28 18:35:00,2.16647,2.16934,2.16475,2.16777,10000000.0
2008-05-28 18:36:00,2.16838,2.16912,2.16501,2.16848,5880000.0
2008-05-28 18:37:00,2.16757,2.16887,2.16439,2.16791,13250000.0
2008-05-28 18:38:00,2.1688,2.16908,2.16645,2.16772,12390000.0
2008-05-28 18:39:00,2.16805,2.16883,2.1636,2.16883,13380000.0
2008-05-28 18:40:00,2.16858,2.16954,2.16429,2.16896,8000000.0
2008-05-28 18:41:00,2.16687,2.16863,2.16408,2.16602,9630000.0
2008-05-28 18:42:00,2.16918,2.16918,2.16059,2.16884,9000000.0
2008-05-28 18:43:00,2.16747,2.16823,2.16333,2.16742,10000000.0
2008-05-28 18:44:00,2.16764,2.16803,2.16355,2.16801,8880000.0
2008-05-28 18:45:00,2.16722,2.16902,2.16306,2.16788,10130000.0
2008-05-28 18:46:00,2.1691,2.1691,2.16399,2.16711,5750000.0
2008-05-28 18:47:00,2.16889,2.16911,2.16627,2.16727,8500000.0
2008-05-28 18:48:00,2.16899,2.1694,2.16216,2.1694,9250000.0
2008-05-28 18:49:00,2.16766,2.16766,2.16204,2.1652,10500000.0
2008-05-28 18:50:00,2.16613,2.16845,2.16583,2.16845,5750000.0
2008-05-28 18:51:00,2.16606,2.1689,2.16571,2.16651,10130000.0
2008-05-28 18:52:00,2.16754,2.16848,2.16419,2.16819,11880000.0
2008-05-28 18:53:00,2.16698,2.16825,2.16426,2.1646,8630000.0
2008-05-28 18:54:00,2.16635,2.16672,2.16469,2.16469,7000000.0
2008-05-28 18:55:00,2.16514,2.16722,2.16138,2.16573,9250000.0
2008-05-28 18:56:00,2.16609,2.167,2.16254,2.16554,17000000.0
2008-05-28 18:57:00,2.16473,2.16761,2.16473,2.16685,8750000.0
2008-05-28 18:58:00,2.16844,2.16844,2.16222,2.16646,11500000.0
2008-05-28 18:59:00,2.16562,2.16795,2.16183,2.16764,7010000.0
2008-05-28 19:00:00,2.1637,2.16859,2.1637,2.16579,10500000.0
2008-05-28 19:01:00,2.16814,2.16814,2.16112,2.16455,10000000.0
2008-05-28 19:02:00,2.16885,2.16885,2.16322,2.1646,9250000.0
2008-05-28 19:03:00,2.16445,2.16828,2.16445,2.16552,6500000.0
2008-05-28 19:04:00,2.1675,2.1678,2.16189,2.16418,10500000.0
2008-05-28 19:05:00,2.1662,2.16795,2.16491,2.16764,6500000.0
2008-05-28 19:06:00,2.16822,2.16822,2.16251,2.1649,17250000.0
2008-05-28 19:07:00,2.1688,2.1689,2.16408,2.16408,5500000.0
2008-05-28 19:08:00,2.16626,2.16973,2.16493,2.16658,9750000.0
2008-05-28 19:09:00,2.16753,2.1685,2.16533,2.16565,6260000.0
2008-05-28 19:10:00,2.16879,2.1694,2.16651,2.16651,8880000.0
2008-05-28 19:11:00,2.16915,2.17012,2.16416,2.16614,8750000.0
2008-05-28 19:12:00,2.16684,2.17064,2.16535,2.16855,7000000.0
2008-05-28 19:13:00,2.16975,2.16991,2.1619,2.16991,10500000.0
2008-05-28 19:14:00,2.16649,2.1693,2.16375,2.16892,8250000.0
2008-05-28 19:15:00,2.16821,2.1694,2.16673,2.16755,5250000.0
2008-05-28 19:16:00,2.16673,2.16891,2.16485,2.16891,7630000.0
2008-05-28 19:17:00,2.16739,2.1687,2.16232,2.16784,12000000.0
2008-05-28 19:18:00,2.16632,2.16741,2.16333,2.16333,9630000.0
2008-05-28 19:19:00,2.16578,2.16755,2.16478,2.1652,8000000.0
2008-05-28 19:20:00,2.16207,2.16676,2.16207,2.16575,5750000.0
2008-05-28 19:21:00,2.16687,2.16712,2.16458,2.16458,6500000.0
2008-05-28 19:22:00,2.16513,2.16739,2.16284,2.16464,8250000.0
2008-05-28 19:23:00,2.16737,2.16806,2.16548,2.16743,6500000.0
2008-05-28 19:24:00,2.16459,2.16763,2.16197,2.16562,10750000.0
2008-05-28 19:25:00,2.16379,2.16712,2.16379,2.16503,5500000.0
2008-05-28 19:26:00,2.16606,2.16799,2.16314,2.16799,12000000.0
2008-05-28 19:27:00,2.16632,2.16746,2.16165,2.16588,7630000.0
2008-05-28 19:28:00,2.16876,2.16876,2.16458,2.16856,8750000.0
2008-05-28 19:29:00,2.16808,2.16857,2.1632,2.16857,11250000.0
2008-05-28 19:30:00,2.16734,2.1695,2.16393,2.16788,7380000.0
2008-05-28 19:31:00,2.16722,2.17001,2.16224,2.16941,6630000.0
2008-05-28 19:32:00,2.16705,2.16943,2.1631,2.16943,8630000.0
2008-05-28 19:33:00,2.1689,2.16972,2.16328,2.16849,14630000.0
2008-05-28 19:34:00,2.16843,2.17004,2.16487,2.16829,8000000.0
2008-05-28 19:35:00,2.16605,2.16858,2.16575,2.16858,5500000.0
2008-05-28 19:36:00,2.1673,2.16799,2.1633,2.16628,13750000.0
2008-05-28 19:37:00,2.16538,2.16919,2.16538,2.16801,12010000.0
2008-05-28 19:38:00,2.16743,2.16828,2.16668,2.16828,10000000.0
2008-05-28 19:39:00,2.16343,2.16871,2.16343,2.16816,8500000.0
2008-05-28 19:40:00,2.16876,2.16876,2.16419,2.16876,7500000.0
2008-05-28 19:41:00,2.16609,2.1692,2.1613,2.16485,11750000.0
2008-05-28 19:42:00,2.1653,2.16767,2.16197,2.16734,16130000.0
2008-05-28 19:43:00,2.16807,2.16818,2.16353,2.16687,9500000.0
2008-05-28 19:44:00,2.16742,2.16742,2.16485,2.1652,5250000.0
2008-05-28 19:45:00,2.16791,2.16818,2.16402,2.16427,8260000.0
2008-05-28 19:46:00,2.16389,2.16795,2.16377,2.16426,11750000.0
2008-05-28 19:47:00,2.16479,2.16781,2.1631,2.16781,7380000.0
2008-05-28 19:48:00,2.16869,2.16869,2.16191,2.16738,8380000.0
2008-05-28 19:49:00,2.16766,2.16792,2.16169,2.16379,8500000.0
2008-05-28 19:50:00,2.16645,2.1668,2.16162,2.16484,7750000.0
2008-05-28 19:51:00,2.16669,2.16778,2.16594,2.16709,5250000.0
2008-05-28 19:52:00,2.16516,2.16761,2.16399,2.16399,10750000.0
2008-05-28 19:53:00,2.16501,2.16655,2.16378,2.16622,10250000.0
2008-05-28 19:54:00,2.16456,2.16694,2.16392,2.16611,12750000.0
2008-05-28 19:55:00,2.16562,2.16718,2.16042,2.16622,8880000.0
2008-05-28 19:56:00,2.16768,2.16768,2.16281,2.16666,11750000.0
2008-05-28 19:57:00,2.16245,2.16613,2.16044,2.16613,13000000.0
2008-05-28 19:58:00,2.16548,2.16549,2.16039,2.16209,11750000.0
2008-05-28 19:59:00,2.16409,2.16667,2.15977,2.16485,6000000.0
2008-05-28 20:00:00,2.16712,2.16712,2.16294,2.1652,11250000.0
2008-05-28 20:01:00,2.1648,2.1648,2.16196,2.1635,9250000.0
2008-05-28 20:02:00,2.16621,2.16743,2.16336,2.16743,5500000.0
2008-05-28 20:03:00,2.16686,2.16736,2.16545,2.16593,9750000.0
2008-05-28 20:04:00,2.1635,2.1676,2.1635,2.16445,6250000.0
2008-05-28 20:05:00,2.16546,2.16823,2.1627,2.16607,8750000.0
2008-05-28 20:06:00,2.16794,2.16794,2.1642,2.16472,6500000.0
2008-05-28 20:07:00,2.16717,2.16732,2.16201,2.1661,7250000.0
2008-05-28 20:08:00,2.1683,2.1683,2.16516,2.16533,10000000.0
2008-05-28 20:09:00,2.16822,2.16855,2.16454,2.16855,9010000.0
2008-05-28 20:10:00,2.16398,2.16758,2.16335,2.16624,12500000.0
2008-05-28 20:11:00,2.16667,2.1683,2.16281,2.1683,6750000.0
2008-05-28 20:12:00,2.16633,2.16932,2.166,2.16827,7130000.0
2008-05-28 20:13:00,2.16826,2.16826,2.16242,2.16399,10750000.0
2008-05-28 20:14:00,2.16651,2.16744,2.16414,2.16416,7250000.0
2008-05-28 20:15:00,2.16699,2.16781,2.16275,2.16509,10000000.0
2008-05-28 20:16:00,2.16665,2.16732,2.16345,2.16657,7750000.0
2008-05-28 20:17:00,2.1657,2.16708,2.16145,2.16274,7630000.0
2008-05-28 20:18:00,2.16471,2.1671,2.1629,2.16443,10250000.0
2008-05-28 20:19:00,2.16585,2.16707,2.16378,2.16707,10750000.0
2008-05-28 20:20:00,2.16423,2.1681,2.16423,2.16518,5260000.0
2008-05-28 20:21:00,2.16635,2.16704,2.16224,2.16679,8000000.0
2008-05-28 20:22:00,2.16211,2.16587,2.16211,2.16587,9000000.0
2008-05-28 20:23:00,2.16477,2.167,2.16118,2.16118,7250000.0
2008-05-28 20:24:00,2.16494,2.16602,2.1612,2.16537,7880000.0
2008-05-28 20:25:00,2.16568,2.16699,2.16342,2.16342,10260000.0
2008-05-28 20:26:00,2.16702,2.16702,2.164,2.164,11250000.0
2008-05-28 20:27:00,2.16484,2.1678,2.16408,2.16674,6500000.0
2008-05-28 20:28:00,2.16689,2.16768,2.16275,2.16493,13250000.0
2008-05-28 20:29:00,2.16369,2.16756,2.16369,2.16702,9750000.0
2008-05-28 20:30:00,2.16417,2.16647,2.16357,2.16612,8500000.0
2008-05-28 20:31:00,2.16259,2.16832,2.16259,2.16619,10750000.0
2008-05-28 20:32:00,2.16645,2.16716,2.16305,2.16665,12250000.0
2008-05-28 20:33:00,2.16107,2.1662,2.16107,2.16429,9750000.0
2008-05-28 20:34:00,2.16727,2.1687,2.16385,2.1678,15750000.0
2008-05-28 20:35:00,2.16559,2.16658,2.16477,2.16559,8250000.0
2008-05-28 20:36:00,2.16499,2.16713,2.16437,2.16713,11250000.0
2008-05-28 20:37:00,2.16254,2.166,2.15966,2.16383,8500000.0
2008-05-28 20:38:00,2.16554,2.16757,2.16099,2.16757,9250000.0
2008-05-28 20:39:00,2.16758,2.16758,2.16487,2.16492,8880000.0
2008-05-28 20:40:00,2.16548,2.16863,2.16548,2.16552,8000000.0
2008-05-28 20:41:00,2.1646,2.16679,2.16393,2.16458,12630000.0
2008-05-28 20:42:00,2.16143,2.16693,2.16143,2.16678,6880000.0
2008-05-28 20:43:00,2.16611,2.16761,2.16433,2.16641,7500000.0
2008-05-28 20:44:00,2.16365,2.1679,2.16365,2.1679,7000000.0
2008-05-28 20:45:00,2.16771,2.16771,2.16524,2.16524,5630000.0
2008-05-28 20:46:00,2.16152,2.16688,2.16152,2.16532,8250000.0
2008-05-28 20:47:00,2.16631,2.16798,2.16531,2.16535,6000000.0
2008-05-28 20:48:00,2.16391,2.1667,2.16391,2.1667,5500000.0
2008-05-28 20:49:00,2.16318,2.16736,2.16318,2.16723,10250000.0
2008-05-28 20:50:00,2.16402,2.16758,2.16334,2.16695,9000000.0
2008-05-28 20:51:00,2.16478,2.16689,2.16426,2.16551,6500000.0
2008-05-28 20:52:00,2.1645,2.16744,2.16371,2.16371,9750000.0
2008-05-28 20:53:00,2.16824,2.16824,2.1628,2.16762,7500000.0
2008-05-28 20:54:00,2.16534,2.16821,2.16211,2.16349,12130000.0
2008-05-28 20:55:00,2.16764,2.16798,2.16227,2.1645,10130000.0
2008-05-28 20:56:00,2.16616,2.16715,2.16247,2.16544,6500000.0
2008-05-28 20:57:00,2.16588,2.16766,2.16132,2.16531,7380000.0
2008-05-28 20:58:00,2.16747,2.16747,2.16348,2.16429,5750000.0
2008-05-28 20:59:00,2.1667,2.16836,2.16575,2.16806,5500000.0
2008-05-28 21:00:00,2.16639,2.16684,2.16508,2.16545,5880000.0
2008-05-28 21:01:00,2.16658,2.16735,2.16492,2.16735,6250000.0
2008-05-28 21:02:00,2.16815,2.16815,2.16236,2.16636,16250000.0
2008-05-28 21:03:00,2.16483,2.16807,2.16311,2.16807,7000000.0
2008-05-28 21:04:00,2.1651,2.16796,2.1632,2.16717,14000000.0
2008-05-28 21:05:00,2.16397,2.16643,2.15888,2.16566,10000000.0
2008-05-28 21:06:00,2.16628,2.16681,2.16206,2.16578,8250000.0
2008-05-28 21:07:00,2.16727,2.16795,2.16679,2.16709,6250000.0
2008-05-28 21:08:00,2.16765,2.16765,2.16288,2.16386,6760000.0
2008-05-28 21:09:00,2.16346,2.16691,2.16262,2.16347,10750000.0
2008-05-28 21:10:00,2.16632,2.16713,2.16189,2.16484,10750000.0
2008-05-28 21:11:00,2.1641,2.16695,2.16394,2.1651,10500000.0
2008-05-28 21:12:00,2.1671,2.1671,2.16093,2.1652,9880000.0
2008-05-28 21:13:00,2.16495,2.1676,2.16075,2.1676,7250000.0
2008-05-28 21:14:00,2.16385,2.16658,2.16217,2.16595,8500000.0
2008-05-28 21:15:00,2.16515,2.16788,2.16243,2.16243,5500000.0
2008-05-28 21:16:00,2.16653,2.16721,2.16388,2.16542,11750000.0
2008-05-28 21:17:00,2.16569,2.16653,2.1631,2.16465,7000000.0
2008-05-28 21:18:00,2.16562,2.16734,2.16243,2.16734,7500000.0
2008-05-28 21:19:00,2.16744,2.16744,2.1643,2.1643,7250000.0
2008-05-28 21:20:00,2.1655,2.16618,2.1639,2.16563,7130000.0
2008-05-28 21:21:00,2.16499,2.1668,2.16033,2.162,12260000.0
2008-05-28 21:22:00,2.16454,2.16747,2.16242,2.16538,6880000.0
2008-05-28 21:23:00,2.16395,2.16669,2.16282,2.16635,9250000.0
2008-05-28 21:24:00,2.16088,2.16602,2.16088,2.16592,11250000.0
2008-05-28 21:25:00,2.16258,2.16608,2.16258,2.16422,10500000.0
2008-05-28 21:26:00,2.16592,2.1682,2.16541,2.16733,6750000.0
2008-05-28 21:27:00,2.16766,2.16803,2.16096,2.16646,10250000.0
2008-05-28 21:28:00,2.16426,2.16684,2.16361,2.16671,13000000.0
2008-05-28 21:29:00,2.16096,2.16725,2.16096,2.16578,10130000.0
2008-05-28 21:30:00,2.16506,2.16648,2.16155,2.16648,7630000.0
2008-05-28 21:31:00,2.16425,2.1677,2.16117,2.1677,5750000.0
2008-05-28 21:32:00,2.16737,2.16827,2.16307,2.16463,9000000.0
2008-05-28 21:33:00,2.16432,2.1667,2.16049,2.16552,15630000.0
2008-05-28 21:34:00,2.16452,2.16743,2.16323,2.16743,8000000.0
2008-05-28 21:35:00,2.16446,2.1677,2.16176,2.16296,13630000.0
2008-05-28 21:36:00,2.16496,2.1658,2.15999,2.15999,5500000.0
2008-05-28 21:37:00,2.16729,2.16729,2.16211,2.16606,11250000.0
2008-05-28 21:38:00,2.16076,2.16744,2.16076,2.16679,8000000.0
2008-05-28 21:39:00,2.16673,2.16673,2.16281,2.16595,10750000.0
2008-05-28 21:40:00,2.16623,2.16647,2.16319,2.16319,11130000.0
2008-05-28 21:41:00,2.16562,2.16694,2.16218,2.16694,5250000.0
2008-05-28 21:42:00,2.16368,2.16698,2.16264,2.16698,10250000.0
2008-05-28 21:43:00,2.16488,2.16811,2.16275,2.16788,16630000.0
2008-05-28 21:44:00,2.16354,2.16675,2.16175,2.16419,6250000.0
2008-05-28 21:45:00,2.16509,2.16606,2.16231,2.16473,9000000.0
2008-05-28 21:46:00,2.16522,2.16746,2.16437,2.16746,12250000.0
2008-05-28 21:47:00,2.16412,2.16615,2.16225,2.16414,10000000.0
2008-05-28 21:48:00,2.16688,2.16688,2.16235,2.16645,12000000.0
2008-05-28 21:49:00,2.16556,2.16641,2.1626,2.16503,7500000.0
2008-05-28 21:50:00,2.16447,2.16733,2.16127,2.166,10750000.0
2008-05-28 21:51:00,2.16613,2.16641,2.1633,2.16472,9250000.0
2008-05-28 21:52:00,2.16683,2.16683,2.16171,2.164,8000000.0
2008-05-28 21:53:00,2.16648,2.16648,2.16169,2.16563,9250000.0
2008-05-28 21:54:00,2.16354,2.16648,2.1615,2.16624,5250000.0
2008-05-28 21:55:00,2.16067,2.16591,2.16034,2.16591,9250000.0
2008-05-28 21:56:00,2.16713,2.16713,2.16381,2.16381,7130000.0
2008-05-28 21:57:00,2.16586,2.16691,2.16119,2.16119,9380000.0
2008-05-28 21:58:00,2.16719,2.16719,2.1646,2.16696,8250000.0
2008-05-28 21:59:00,2.16645,2.16645,2.15842,2.15842,7250000.0
2008-05-28 22:00:00,2.16686,2.16686,2.16475,2.1649,6630000.0
2008-05-28 22:01:00,2.16438,2.16785,2.16144,2.16785,8750000.0
2008-05-28 22:02:00,2.16364,2.1673,2.16302,2.16604,7000000.0
2008-05-28 22:03:00,2.16682,2.16682,2.16273,2.16513,10750000.0
2008-05-28 22:04:00,2.16328,2.16634,2.16189,2.16528,6250000.0
2008-05-28 22:05:00,2.16521,2.16598,2.16146,2.16597,7000000.0
2008-05-28 22:06:00,2.16684,2.16684,2.16218,2.16377,14500000.0
2008-05-28 22:07:00,2.16386,2.16689,2.16248,2.16689,8500000.0
2008-05-28 22:08:00,2.16666,2.16724,2.16395,2.16396,10750000.0
2008-05-28 22:09:00,2.16111,2.16688,2.1598,2.16337,6630000.0
2008-05-28 22:10:00,2.16754,2.16754,2.16455,2.16569,9500000.0
2008-05-28 22:11:00,2.1672,2.1672,2.16423,2.16459,10000000.0
2008-05-28 22:12:00,2.16473,2.16661,2.16403,2.16433,6130000.0
2008-05-28 22:13:00,2.16715,2.16715,2.16346,2.16374,10250000.0
2008-05-28 22:14:00,2.16513,2.16623,2.16395,2.16396,8630000.0
2008-05-28 22:15:00,2.16658,2.16665,2.16076,2.16076,8380000.0
2008-05-28 22:16:00,2.16725,2.16778,2.16176,2.16685,5500000.0
2008-05-28 22:17:00,2.16712,2.16762,2.16163,2.16519,6000000.0
2008-05-28 22:18:00,2.16685,2.16755,2.16441,2.16716,8880000.0
2008-05-28 22:19:00,2.16663,2.16762,2.16595,2.16742,5250000.0
2008-05-28 22:20:00,2.16562,2.16826,2.16049,2.16522,9250000.0
2008-05-28 22:21:00,2.16787,2.16857,2.16787,2.16857,1500000.0
2008-05-28 22:22:00,2.16566,2.16719,2.16345,2.1655,5750000.0
2008-05-28 22:23:00,2.16675,2.16789,2.16612,2.16789,7750000.0
2008-05-28 22:24:00,2.167,2.167,2.16196,2.1636,7500000.0
2008-05-28 22:25:00,2.16799,2.16802,2.16455,2.16764,7750000.0
2008-05-28 22:26:00,2.1652,2.1673,2.164,2.1673,8500000.0
2008-05-28 22:27:00,2.16701,2.16781,2.16344,2.16781,7500000.0
2008-05-28 22:28:00,2.16561,2.16831,2.16397,2.16744,7000000.0
2008-05-28 22:29:00,2.16701,2.16782,2.16131,2.1671,5750000.0
2008-05-28 22:30:00,2.16594,2.16657,2.16198,2.16306,9750000.0
2008-05-28 22:31:00,2.16503,2.16733,2.16481,2.16728,5500000.0
2008-05-28 22:32:00,2.16642,2.16817,2.16437,2.16472,12130000.0
2008-05-28 22:33:00,2.16414,2.16772,2.16233,2.16485,14500000.0
2008-05-28 22:34:00,2.16384,2.16661,2.16216,2.16216,9500000.0
2008-05-28 22:35:00,2.16561,2.16696,2.1628,2.16362,6380000.0
2008-05-28 22:36:00,2.16676,2.16676,2.16226,2.1653,7000000.0
2008-05-28 22:37:00,2.16199,2.16526,2.16199,2.16433,6380000.0
2008-05-28 22:38:00,2.166,2.1681,2.16323,2.16323,15630000.0
2008-05-28 22:39:00,2.1643,2.16808,2.16402,2.1675,11880000.0
2008-05-28 22:40:00,2.16662,2.16817,2.16662,2.16817,6250000.0
2008-05-28 22:41:00,2.1674,2.16794,2.16391,2.16758,10500000.0
2008-05-28 22:42:00,2.16807,2.16853,2.1661,2.16811,6630000.0
2008-05-28 22:43:00,2.16705,2.16875,2.16447,2.16806,11250000.0
2008-05-28 22:44:00,2.16824,2.16824,2.16226,2.16488,6250000.0
2008-05-28 22:45:00,2.16714,2.16761,2.16476,2.16476,5500000.0
2008-05-28 22:46:00,2.16379,2.16724,2.16379,2.16446,6250000.0
2008-05-28 22:47:00,2.16534,2.16733,2.16364,2.16364,10750000.0
2008-05-28 22:48:00,2.16514,2.1675,2.16446,2.16446,10380000.0
2008-05-28 22:49:00,2.16734,2.16735,2.16579,2.16588,5250000.0
2008-05-28 22:50:00,2.16457,2.16718,2.16328,2.16515,18000000.0
2008-05-28 22:51:00,2.16574,2.16648,2.16136,2.16633,8750000.0
2008-05-28 22:52:00,2.16665,2.16721,2.1648,2.16678,9760000.0
2008-05-28 22:53:00,2.16581,2.16733,2.16157,2.16533,14000000.0
2008-05-28 22:54:00,2.16145,2.16708,2.16145,2.16587,5500000.0
2008-05-28 22:55:00,2.16508,2.16803,2.16065,2.16803,7250000.0
2008-05-28 22:56:00,2.16602,2.16694,2.16444,2.16444,5250000.0
2008-05-28 22:57:00,2.16828,2.16828,2.16493,2.16738,8380000.0
2008-05-28 22:58:00,2.16557,2.16709,2.16489,2.16709,10000000.0
2008-05-28 22:59:00,2.16522,2.16782,2.16383,2.16526,15000000.0
2008-05-28 23:00:00,2.16818,2.16818,2.16458,2.16539,9000000.0
2008-05-28 23:01:00,2.16204,2.16735,2.16178,2.16502,7500000.0
2008-05-28 23:02:00,2.1658,2.16681,2.16335,2.16681,6750000.0
2008-05-28 23:03:00,2.16701,2.16752,2.1642,2.16752,7750000.0
2008-05-28 23:04:00,2.16343,2.16786,2.16135,2.16786,6880000.0
2008-05-28 23:05:00,2.16609,2.1674,2.16473,2.16686,10500000.0
2008-05-28 23:06:00,2.16751,2.16751,2.16455,2.16702,7250000.0
2008-05-28 23:07:00,2.16672,2.16799,2.16459,2.16738,10250000.0
2008-05-28 23:08:00,2.16212,2.16755,2.1619,2.16747,7750000.0
2008-05-28 23:09:00,2.16688,2.16747,2.16408,2.16431,10750000.0
2008-05-28 23:10:00,2.16451,2.16674,2.16451,2.16674,5500000.0
2008-05-28 23:11:00,2.16579,2.16645,2.161,2.16383,9250000.0
2008-05-28 23:12:00,2.16161,2.16595,2.16084,2.16273,8000000.0
2008-05-28 23:13:00,2.16621,2.16699,2.16379,2.16415,8500000.0
2008-05-28 23:14:00,2.16319,2.16647,2.16228,2.16627,8500000.0
2008-05-28 23:15:00,2.16569,2.16686,2.16569,2.16686,8500000.0
2008-05-28 23:16:00,2.1646,2.16763,2.16434,2.16526,7130000.0
2008-05-28 23:17:00,2.16355,2.16652,2.16114,2.16652,10000000.0
2008-05-28 23:18:00,2.16482,2.16654,2.16215,2.16621,12380000.0
2008-05-28 23:19:00,2.16268,2.16484,2.16268,2.16364,5750000.0
2008-05-28 23:20:00,2.16098,2.16634,2.16098,2.16474,7500000.0
2008-05-28 23:21:00,2.16742,2.16751,2.16148,2.16577,5630000.0
2008-05-28 23:22:00,2.16616,2.16616,2.16278,2.16332,8880000.0
2008-05-28 23:23:00,2.16302,2.16648,2.1614,2.16619,10750000.0
2008-05-28 23:24:00,2.16308,2.16629,2.16173,2.16617,4130000.0
2008-05-28 23:25:00,2.16169,2.16649,2.16057,2.1609,9250000.0
2008-05-28 23:26:00,2.16625,2.16648,2.16095,2.16391,9250000.0
2008-05-28 23:27:00,2.16696,2.16706,2.16149,2.16581,6750000.0
2008-05-28 23:28:00,2.16116,2.16635,2.16116,2.1635,7500000.0
2008-05-28 23:29:00,2.16501,2.16677,2.16162,2.16632,6000000.0
2008-05-28 23:30:00,2.16614,2.16614,2.16352,2.16352,6630000.0
2008-05-28 23:31:00,2.16369,2.16596,2.16138,2.16577,10000000.0
2008-05-28 23:32:00,2.16372,2.16542,2.16328,2.16517,10000000.0
2008-05-28 23:33:00,2.16006,2.16402,2.16003,2.16288,8880000.0
2008-05-28 23:34:00,2.16051,2.16395,2.15925,2.16303,6000000.0
2008-05-28 23:35:00,2.16397,2.16505,2.16108,2.16194,6000000.0
2008-05-28 23:36:00,2.16428,2.16428,2.16073,2.16406,12130000.0
2008-05-28 23:37:00,2.16251,2.1646,2.16046,2.1646,8000000.0
2008-05-28 23:38:00,2.162,2.16402,2.16134,2.1638,7630000.0
2008-05-28 23:39:00,2.16441,2.16457,2.16135,2.16393,6750000.0
2008-05-28 23:40:00,2.16448,2.16448,2.15961,2.16439,9500000.0
2008-05-28 23:41:00,2.16329,2.16434,2.16033,2.1611,13750000.0
2008-05-28 23:42:00,2.16174,2.16318,2.16174,2.16318,5880000.0
2008-05-28 23:43:00,2.15948,2.1639,2.15948,2.1615,8250000.0
2008-05-28 23:44:00,2.16371,2.16428,2.16144,2.16144,8250000.0
2008-05-28 23:45:00,2.16213,2.16421,2.15974,2.16096,6130000.0
2008-05-28 23:46:00,2.1581,2.16332,2.1581,2.1606,17000000.0
2008-05-28 23:47:00,2.16314,2.16398,2.16076,2.16076,7000000.0
2008-05-28 23:48:00,2.1593,2.16337,2.1593,2.16337,11500000.0
2008-05-28 23:50:00,2.16332,2.16363,2.16172,2.16172,6630000.0
2008-05-28 23:51:00,2.16408,2.16408,2.16105,2.16105,12000000.0
2008-05-28 23:52:00,2.1636,2.16369,2.15972,2.16001,7250000.0
2008-05-28 23:53:00,2.16313,2.16466,2.16313,2.16367,8750000.0
2008-05-28 23:54:00,2.1619,2.16399,2.1619,2.16365,8380000.0
2008-05-28 23:55:00,2.16373,2.16373,2.15912,2.16325,8880000.0
2008-05-28 23:56:00,2.16031,2.16359,2.15952,2.16099,6250000.0
2008-05-28 23:57:00,2.16304,2.16396,2.16127,2.16127,6750000.0
2008-05-28 23:58:00,2.16395,2.16395,2.1582,2.16294,8750000.0
2008-05-28 23:59:00,2.16345,2.16345,2.15679,2.16305,10000000.0
2008-05-29 00:00:00,2.16176,2.16516,2.16029,2.16516,6380000.0
2008-05-29 00:01:00,2.16379,2.16516,2.16129,2.16435,6500000.0
2008-05-29 00:02:00,2.1624,2.16296,2.15863,2.16296,7880000.0
2008-05-29 00:03:00,2.16247,2.16247,2.15921,2.16158,12000000.0
2008-05-29 00:04:00,2.16222,2.16423,2.15977,2.16396,9630000.0
2008-05-29 00:05:00,2.1618,2.1638,2.15917,2.16374,8750000.0
2008-05-29 00:06:00,2.16121,2.16445,2.15821,2.16188,10000000.0
2008-05-29 00:07:00,2.16043,2.16341,2.15754,2.16341,7380000.0
2008-05-29 00:08:00,2.16362,2.16367,2.16046,2.16098,8250000.0
2008-05-29 00:09:00,2.15869,2.16424,2.15869,2.16034,9750000.0
2008-05-29 00:10:00,2.16481,2.16627,2.16243,2.16243,5250000.0
2008-05-29 00:12:00,2.16561,2.16562,2.16458,2.16562,5130000.0
2008-05-29 00:13:00,2.16095,2.16403,2.16082,2.16329,10130000.0
2008-05-29 00:14:00,2.16276,2.16407,2.16167,2.16167,6380000.0
2008-05-29 00:15:00,2.16044,2.16389,2.15798,2.16389,5750000.0
2008-05-29 00:16:00,2.16282,2.1647,2.16282,2.1647,7750000.0
2008-05-29 00:17:00,2.16402,2.16402,2.16213,2.16213,8750000.0
2008-05-29 00:18:00,2.16228,2.16392,2.16228,2.16303,8630000.0
2008-05-29 00:19:00,2.1647,2.16519,2.16093,2.16093,9380000.0
2008-05-29 00:20:00,2.16345,2.16365,2.16068,2.16252,14250000.0
2008-05-29 00:21:00,2.16479,2.16484,2.16276,2.16479,6250000.0
2008-05-29 00:22:00,2.16475,2.16481,2.16414,2.16417,10630000.0
2008-05-29 00:23:00,2.16459,2.16459,2.16023,2.16215,5250000.0
2008-05-29 00:24:00,2.165,2.165,2.16306,2.16434,6750000.0
2008-05-29 00:25:00,2.16118,2.16388,2.15903,2.1623,7500000.0
2008-05-29 00:26:00,2.16367,2.16463,2.16027,2.16027,8250000.0
2008-05-29 00:27:00,2.16219,2.16458,2.16079,2.16394,12010000.0
2008-05-29 00:28:00,2.16371,2.16432,2.16017,2.16372,10000000.0
2008-05-29 00:29:00,2.16198,2.16383,2.15874,2.16318,8880000.0
2008-05-29 00:30:00,2.16423,2.16423,2.16073,2.16073,11250000.0
2008-05-29 00:31:00,2.1639,2.16398,2.16303,2.16353,8750000.0
2008-05-29 00:32:00,2.162,2.16266,2.15824,2.16266,11130000.0
2008-05-29 00:33:00,2.16153,2.16366,2.16153,2.16366,6630000.0
2008-05-29 00:34:00,2.16289,2.1643,2.15931,2.16084,5880000.0
2008-05-29 00:35:00,2.16017,2.16254,2.15975,2.16218,10500000.0
2008-05-29 00:36:00,2.16238,2.16283,2.15912,2.15959,7750000.0
2008-05-29 00:37:00,2.15748,2.16216,2.15748,2.16072,9750000.0
2008-05-29 00:38:00,2.15962,2.16247,2.15725,2.16247,9750000.0
2008-05-29 00:39:00,2.16079,2.1629,2.16059,2.1629,10500000.0
2008-05-29 00:40:00,2.16152,2.16257,2.16098,2.16239,5250000.0
2008-05-29 00:41:00,2.16174,2.16299,2.15908,2.16143,5880000.0
2008-05-29 00:42:00,2.16273,2.16273,2.15834,2.16226,9010000.0
2008-05-29 00:43:00,2.1612,2.16401,2.16103,2.16103,9000000.0
2008-05-29 00:44:00,2.15885,2.16255,2.15855,2.15855,10750000.0
2008-05-29 00:45:00,2.16178,2.16273,2.15696,2.15933,5500000.0
2008-05-29 00:46:00,2.15954,2.16366,2.15954,2.16304,8250000.0
2008-05-29 00:47:00,2.16215,2.16277,2.15937,2.16268,7750000.0
2008-05-29 00:48:00,2.15844,2.16249,2.15844,2.16018,7130000.0
2008-05-29 00:49:00,2.1598,2.16233,2.1598,2.16051,11500000.0
2008-05-29 00:50:00,2.16021,2.16145,2.16016,2.1604,8130000.0
2008-05-29 00:51:00,2.15989,2.16245,2.15845,2.162,7750000.0
2008-05-29 00:52:00,2.16287,2.16287,2.15897,2.16235,9500000.0
2008-05-29 00:53:00,2.16087,2.16324,2.1591,2.16134,9750000.0
2008-05-29 00:54:00,2.16141,2.16263,2.15766,2.16263,6750000.0
2008-05-29 00:55:00,2.16017,2.16235,2.15967,2.15967,7380000.0
2008-05-29 00:56:00,2.16226,2.16226,2.15892,2.15892,9750000.0
2008-05-29 00:57:00,2.1599,2.1633,2.1599,2.1633,7000000.0
2008-05-29 00:58:00,2.1624,2.16412,2.15948,2.16121,14880000.0
2008-05-29 00:59:00,2.1619,2.16265,2.15812,2.16265,7880000.0
2008-05-29 01:00:00,2.16095,2.16275,2.15824,2.16275,10500000.0
2008-05-29 01:01:00,2.16099,2.16315,2.15936,2.16315,6130000.0
2008-05-29 01:02:00,2.15988,2.16269,2.1596,2.16098,10880000.0
2008-05-29 01:03:00,2.16122,2.16247,2.16004,2.16161,8500000.0
2008-05-29 01:04:00,2.16092,2.16246,2.15999,2.15999,5880000.0
2008-05-29 01:05:00,2.15938,2.16191,2.15732,2.16057,5250000.0
2008-05-29 01:06:00,2.16216,2.16271,2.16018,2.16018,7880000.0
2008-05-29 01:07:00,2.16005,2.16078,2.15776,2.15776,8250000.0
2008-05-29 01:08:00,2.16161,2.16161,2.15852,2.16137,6250000.0
2008-05-29 01:09:00,2.16049,2.16145,2.15842,2.16145,12750000.0
2008-05-29 01:10:00,2.16022,2.16103,2.15786,2.15786,7500000.0
2008-05-29 01:11:00,2.16122,2.16155,2.15604,2.16153,13390000.0
2008-05-29 01:12:00,2.15985,2.16242,2.15985,2.1612,7000000.0
2008-05-29 01:13:00,2.15911,2.16118,2.15574,2.15574,8500000.0
2008-05-29 01:14:00,2.16143,2.16185,2.15623,2.15894,8500000.0
2008-05-29 01:15:00,2.16051,2.1617,2.16002,2.16148,7250000.0
2008-05-29 01:17:00,2.1612,2.1619,2.15771,2.16119,10000000.0
2008-05-29 01:18:00,2.16009,2.16085,2.15576,2.15784,8380000.0
2008-05-29 01:19:00,2.15965,2.16117,2.1594,2.1595,11880000.0
2008-05-29 01:20:00,2.15822,2.16077,2.15822,2.15911,6250000.0
2008-05-29 01:21:00,2.1582,2.16085,2.15543,2.15869,10250000.0
2008-05-29 01:22:00,2.15999,2.16067,2.1564,2.16067,8250000.0
2008-05-29 01:23:00,2.15696,2.16115,2.15534,2.16091,8500000.0
2008-05-29 01:24:00,2.15811,2.16046,2.15785,2.15785,7750000.0
2008-05-29 01:25:00,2.15992,2.16093,2.15599,2.16093,12500000.0
2008-05-29 01:26:00,2.15295,2.16079,2.15295,2.15622,11750000.0
2008-05-29 01:27:00,2.16014,2.16192,2.15703,2.16192,8750000.0
2008-05-29 01:28:00,2.16122,2.16142,2.15691,2.16142,10250000.0
2008-05-29 01:29:00,2.16143,2.16182,2.1588,2.16108,8250000.0
2008-05-29 01:30:00,2.16081,2.16372,2.15898,2.15898,11750000.0
2008-05-29 01:31:00,2.16,2.16183,2.15783,2.16183,13000000.0
2008-05-29 01:32:00,2.15984,2.162,2.15616,2.162,10380000.0
2008-05-29 01:33:00,2.16094,2.16094,2.15632,2.16092,7500000.0
2008-05-29 01:34:00,2.1551,2.16057,2.1551,2.1592,6750000.0
2008-05-29 01:35:00,2.16215,2.16215,2.15774,2.16157,11010000.0
2008-05-29 01:36:00,2.16254,2.16254,2.15875,2.16087,7000000.0
2008-05-29 01:37:00,2.15928,2.16201,2.15837,2.16201,7880000.0
2008-05-29 01:38:00,2.16165,2.16165,2.15937,2.16067,9000000.0
2008-05-29 01:39:00,2.16151,2.16151,2.15438,2.15859,6750000.0
2008-05-29 01:40:00,2.15786,2.16016,2.15699,2.15836,8250000.0
2008-05-29 01:41:00,2.15943,2.16127,2.15721,2.16127,10250000.0
2008-05-29 01:42:00,2.16126,2.16204,2.15736,2.15781,9250000.0
2008-05-29 01:43:00,2.16024,2.16213,2.15649,2.16069,9260000.0
2008-05-29 01:44:00,2.15904,2.16118,2.15451,2.16118,14630000.0
2008-05-29 01:45:00,2.16051,2.16084,2.15433,2.15854,11250000.0
2008-05-29 01:46:00,2.16026,2.16068,2.15722,2.15722,9380000.0
2008-05-29 01:47:00,2.16001,2.16047,2.15822,2.16047,8750000.0
2008-05-29 01:48:00,2.15581,2.16071,2.15581,2.16019,9500000.0
2008-05-29 01:49:00,2.15864,2.16022,2.15745,2.15899,11760000.0
2008-05-29 01:50:00,2.15817,2.16073,2.15767,2.15988,8750000.0
2008-05-29 01:51:00,2.15909,2.15972,2.15762,2.15762,7750000.0
2008-05-29 01:52:00,2.16087,2.16108,2.15679,2.16073,14500000.0
2008-05-29 01:53:00,2.15519,2.1597,2.15519,2.15673,7250000.0
2008-05-29 01:54:00,2.15761,2.16017,2.15728,2.15841,6250000.0
2008-05-29 01:55:00,2.15501,2.16201,2.15501,2.16126,17000000.0
2008-05-29 01:56:00,2.15807,2.16105,2.15741,2.16105,7130000.0
2008-05-29 01:57:00,2.15914,2.16133,2.15679,2.16067,14750000.0
2008-05-29 01:58:00,2.15965,2.16087,2.15658,2.15992,5250000.0
2008-05-29 02:00:00,2.16135,2.16135,2.15712,2.16037,8880000.0
2008-05-29 02:01:00,2.15889,2.1618,2.15889,2.1618,9000000.0
2008-05-29 02:02:00,2.16041,2.16165,2.15935,2.16165,15130000.0
2008-05-29 02:03:00,2.15879,2.16198,2.15842,2.16133,5250000.0
2008-05-29 02:04:00,2.16077,2.16245,2.1578,2.16019,12500000.0
2008-05-29 02:05:00,2.16109,2.16244,2.15902,2.16244,17880000.0
2008-05-29 02:06:00,2.16053,2.162,2.15867,2.15867,7250000.0
2008-05-29 02:07:00,2.16193,2.16193,2.15919,2.15964,12750000.0
2008-05-29 02:08:00,2.15954,2.16257,2.15865,2.16257,9000000.0
2008-05-29 02:09:00,2.16033,2.16158,2.15733,2.15903,4380000.0
2008-05-29 02:10:00,2.16081,2.16138,2.15858,2.15951,7630000.0
2008-05-29 02:11:00,2.16107,2.16164,2.15691,2.15978,13250000.0
2008-05-29 02:12:00,2.16136,2.16194,2.15809,2.15967,9500000.0
2008-05-29 02:13:00,2.15914,2.16158,2.15717,2.16025,13000000.0
2008-05-29 02:14:00,2.15869,2.1633,2.15869,2.16102,11000000.0
2008-05-29 02:15:00,2.16256,2.16256,2.15883,2.15883,5500000.0
2008-05-29 02:16:00,2.15975,2.16178,2.15791,2.1614,8500000.0
2008-05-29 02:17:00,2.16175,2.16175,2.15972,2.16017,5250000.0
2008-05-29 02:18:00,2.15637,2.16157,2.15637,2.16157,9250000.0
2008-05-29 02:19:00,2.15962,2.16252,2.15753,2.16251,8250000.0
2008-05-29 02:20:00,2.1586,2.162,2.15803,2.162,5750000.0
2008-05-29 02:21:00,2.16036,2.16164,2.15922,2.1597,5750000.0
2008-05-29 02:22:00,2.16053,2.16241,2.15796,2.16152,16250000.0
2008-05-29 02:23:00,2.15845,2.16192,2.15845,2.16192,9750000.0
2008-05-29 02:24:00,2.15905,2.16059,2.15795,2.15795,12880000.0
2008-05-29 02:26:00,2.16083,2.16213,2.15509,2.16205,7880000.0
2008-05-29 02:27:00,2.16173,2.16259,2.16043,2.16208,5250000.0
2008-05-29 02:28:00,2.16052,2.16231,2.15701,2.15712,12130000.0
2008-05-29 02:29:00,2.16034,2.16259,2.15811,2.15927,8000000.0
2008-05-29 02:30:00,2.15988,2.16236,2.15914,2.16036,10750000.0
2008-05-29 02:31:00,2.1579,2.16115,2.1579,2.15919,8130000.0
2008-05-29 02:32:00,2.15907,2.16171,2.15574,2.15676,9630000.0
2008-05-29 02:33:00,2.16276,2.16276,2.15828,2.16223,6630000.0
2008-05-29 02:34:00,2.15891,2.16214,2.15547,2.15833,10500000.0
2008-05-29 02:35:00,2.15781,2.16199,2.15781,2.15878,7500000.0
2008-05-29 02:36:00,2.15925,2.16219,2.1566,2.15982,12750000.0
2008-05-29 02:37:00,2.15242,2.15973,2.15242,2.15695,12140000.0
2008-05-29 02:38:00,2.16009,2.16171,2.15859,2.15987,12000000.0
2008-05-29 02:39:00,2.15908,2.16188,2.15755,2.1614,17500000.0
2008-05-29 02:40:00,2.15942,2.16206,2.15904,2.16042,6630000.0
2008-05-29 02:41:00,2.16293,2.16347,2.15913,2.15913,6750000.0
2008-05-29 02:42:00,2.16024,2.16273,2.15926,2.16257,8750000.0
2008-05-29 02:43:00,2.16201,2.1625,2.15757,2.1625,11250000.0
2008-05-29 02:44:00,2.16225,2.16403,2.15855,2.16403,5500000.0
2008-05-29 02:45:00,2.16046,2.16397,2.15566,2.16252,10000000.0
2008-05-29 02:46:00,2.16046,2.16058,2.15643,2.1586,9000000.0
2008-05-29 02:47:00,2.16052,2.1622,2.15947,2.15947,9250000.0
2008-05-29 02:48:00,2.16236,2.16319,2.15938,2.16097,12750000.0
2008-05-29 02:49:00,2.16285,2.16456,2.16096,2.16456,8000000.0
2008-05-29 02:50:00,2.16104,2.16185,2.15589,2.16009,5500000.0
2008-05-29 02:51:00,2.15945,2.16214,2.15873,2.16023,11500000.0
2008-05-29 02:52:00,2.16227,2.16261,2.15745,2.16261,11500000.0
2008-05-29 02:53:00,2.16344,2.16344,2.16058,2.16284,9250000.0
2008-05-29 02:54:00,2.16332,2.16338,2.15784,2.16275,8500000.0
2008-05-29 02:55:00,2.16351,2.16491,2.15821,2.16491,13880000.0
2008-05-29 02:56:00,2.16278,2.16558,2.15603,2.16558,13750000.0
2008-05-29 02:57:00,2.16341,2.16551,2.1597,2.1597,12750000.0
2008-05-29 02:58:00,2.1645,2.16492,2.16291,2.16373,8500000.0
2008-05-29 02:59:00,2.16036,2.16463,2.15828,2.16463,6000000.0
2008-05-29 03:00:00,2.16475,2.16475,2.16137,2.16414,8250000.0
2008-05-29 03:01:00,2.16086,2.16361,2.15876,2.16361,8500000.0
2008-05-29 03:02:00,2.16291,2.16408,2.16212,2.16261,7500000.0
2008-05-29 03:03:00,2.16427,2.16427,2.15825,2.16322,9750000.0
2008-05-29 03:04:00,2.1617,2.1652,2.15915,2.15993,7250000.0
2008-05-29 03:05:00,2.16152,2.16442,2.16082,2.16402,8500000.0
2008-05-29 03:06:00,2.15991,2.16404,2.15991,2.16371,16750000.0
2008-05-29 03:07:00,2.16504,2.16504,2.15873,2.16054,5250000.0
2008-05-29 03:08:00,2.16134,2.16315,2.1569,2.16002,11630000.0
2008-05-29 03:09:00,2.16075,2.1626,2.15858,2.1608,6750000.0
2008-05-29 03:10:00,2.16018,2.16259,2.15871,2.15871,5750000.0
2008-05-29 03:11:00,2.16039,2.16039,2.15512,2.15512,4880000.0
2008-05-29 03:12:00,2.16283,2.16342,2.16029,2.16029,8630000.0
2008-05-29 03:13:00,2.16065,2.16301,2.15918,2.16254,11750000.0
2008-05-29 03:14:00,2.16232,2.16315,2.15768,2.16049,11630000.0
2008-05-29 03:15:00,2.15973,2.16262,2.15814,2.15814,5250000.0
2008-05-29 03:16:00,2.16368,2.16368,2.15667,2.15667,7500000.0
2008-05-29 03:17:00,2.1635,2.1635,2.15762,2.16302,7510000.0
2008-05-29 03:18:00,2.16205,2.16302,2.15881,2.16283,9750000.0
2008-05-29 03:19:00,2.16204,2.16312,2.15723,2.15953,5500000.0
2008-05-29 03:21:00,2.16308,2.16385,2.16041,2.16163,8250000.0
2008-05-29 03:22:00,2.16283,2.16305,2.16062,2.16282,10500000.0
2008-05-29 03:23:00,2.16039,2.16235,2.15947,2.16177,5750000.0
2008-05-29 03:24:00,2.16014,2.16282,2.15607,2.16271,7750000.0
2008-05-29 03:25:00,2.16134,2.16224,2.15741,2.16224,5750000.0
2008-05-29 03:26:00,2.16257,2.16257,2.15705,2.15705,8000000.0
2008-05-29 03:27:00,2.16239,2.16241,2.15829,2.15972,13880000.0
2008-05-29 03:28:00,2.16083,2.16172,2.15655,2.15827,8500000.0
2008-05-29 03:29:00,2.16172,2.16203,2.15507,2.16053,12000000.0
2008-05-29 03:30:00,2.15943,2.16119,2.15228,2.16119,13250000.0
2008-05-29 03:31:00,2.16181,2.16312,2.16042,2.16312,9130000.0
2008-05-29 03:32:00,2.16192,2.1623,2.15864,2.15988,9000000.0
2008-05-29 03:33:00,2.16141,2.16172,2.1561,2.1561,6500000.0
2008-05-29 03:34:00,2.1571,2.16172,2.1571,2.16116,9130000.0
2008-05-29 03:35:00,2.16093,2.16129,2.1577,2.15891,7250000.0
2008-05-29 03:36:00,2.15976,2.16195,2.15778,2.16078,8130000.0
2008-05-29 03:37:00,2.1604,2.16234,2.16014,2.16074,5250000.0
2008-05-29 03:38:00,2.16027,2.16269,2.1561,2.16152,7500000.0
2008-05-29 03:39:00,2.16019,2.16262,2.1588,2.16101,10380000.0
2008-05-29 03:40:00,2.16234,2.16447,2.16234,2.16362,6630000.0
2008-05-29 03:41:00,2.16303,2.16303,2.15853,2.1604,5250000.0
2008-05-29 03:42:00,2.15941,2.16224,2.15858,2.16071,6500000.0
2008-05-29 03:43:00,2.16037,2.16315,2.1594,2.1594,7010000.0
2008-05-29 03:44:00,2.16145,2.16242,2.16091,2.16242,9000000.0
2008-05-29 03:45:00,2.16162,2.16162,2.15537,2.15537,7880000.0
2008-05-29 03:46:00,2.16321,2.16376,2.15803,2.15925,6250000.0
2008-05-29 03:47:00,2.16157,2.16243,2.16045,2.16211,7500000.0
2008-05-29 03:48:00,2.16354,2.16354,2.157,2.15999,14880000.0
2008-05-29 03:49:00,2.1624,2.1624,2.15565,2.15645,8250000.0
2008-05-29 03:50:00,2.16315,2.16315,2.15739,2.16045,6500000.0
2008-05-29 03:51:00,2.16077,2.16242,2.15713,2.15881,8130000.0
2008-05-29 03:52:00,2.16228,2.16228,2.15561,2.15572,11500000.0
2008-05-29 03:53:00,2.15987,2.16368,2.15772,2.16194,10380000.0
2008-05-29 03:54:00,2.16324,2.16324,2.1543,2.16178,15000000.0
2008-05-29 03:55:00,2.16204,2.16226,2.15882,2.1605,9000000.0
2008-05-29 03:56:00,2.16047,2.16252,2.15885,2.15957,10390000.0
2008-05-29 03:57:00,2.16196,2.16305,2.15965,2.15965,11880000.0
2008-05-29 03:58:00,2.15725,2.16359,2.15725,2.16289,9250000.0
2008-05-29 03:59:00,2.15953,2.16043,2.15943,2.15952,9260000.0
2008-05-29 04:00:00,2.16152,2.1632,2.15867,2.1632,8880000.0
2008-05-29 04:01:00,2.15965,2.16255,2.15658,2.16255,9880000.0
2008-05-29 04:02:00,2.16101,2.16323,2.15757,2.15994,12380000.0
2008-05-29 04:03:00,2.15798,2.16121,2.15786,2.16004,5500000.0
2008-05-29 04:04:00,2.16027,2.16418,2.16027,2.16311,5630000.0
2008-05-29 04:05:00,2.1613,2.16365,2.15936,2.1604,8000000.0
2008-05-29 04:06:00,2.16217,2.16364,2.15858,2.16121,7380000.0
2008-05-29 04:07:00,2.16276,2.16305,2.15705,2.16305,12630000.0
2008-05-29 04:08:00,2.1628,2.16425,2.15834,2.16425,8760000.0
2008-05-29 04:09:00,2.161,2.16328,2.15578,2.16328,8880000.0
2008-05-29 04:10:00,2.162,2.16204,2.15793,2.16142,5250000.0
2008-05-29 04:11:00,2.16361,2.16361,2.1609,2.16093,8000000.0
2008-05-29 04:12:00,2.16327,2.16374,2.16012,2.16374,7380000.0
2008-05-29 04:13:00,2.16088,2.1646,2.16069,2.16313,5250000.0
2008-05-29 04:14:00,2.16197,2.16376,2.15753,2.1602,9250000.0
2008-05-29 04:15:00,2.15836,2.16327,2.15836,2.1602,5130000.0
2008-05-29 04:16:00,2.16346,2.16346,2.16074,2.16074,6250000.0
2008-05-29 04:17:00,2.16298,2.16298,2.15536,2.1596,8630000.0
2008-05-29 04:18:00,2.16398,2.16398,2.1592,2.16254,5250000.0
2008-05-29 04:19:00,2.16242,2.16275,2.16163,2.16208,9250000.0
2008-05-29 04:20:00,2.16217,2.1622,2.1562,2.1562,6250000.0
2008-05-29 04:21:00,2.16122,2.16219,2.15947,2.15947,7250000.0
2008-05-29 04:22:00,2.16046,2.16255,2.15828,2.1607,9250000.0
2008-05-29 04:23:00,2.16261,2.16295,2.15832,2.16295,8250000.0
2008-05-29 04:24:00,2.16143,2.16416,2.15939,2.16416,8130000.0
2008-05-29 04:25:00,2.1619,2.16383,2.15755,2.16383,7250000.0
2008-05-29 04:26:00,2.16301,2.16382,2.15719,2.16362,6250000.0
2008-05-29 04:27:00,2.16214,2.16473,2.15788,2.16261,9500000.0
2008-05-29 04:28:00,2.16101,2.16286,2.15793,2.15801,12250000.0
2008-05-29 04:29:00,2.16189,2.16253,2.15748,2.15748,8130000.0
2008-05-29 04:30:00,2.16305,2.16306,2.1605,2.16259,6250000.0
2008-05-29 04:31:00,2.15882,2.16353,2.15882,2.16353,6500000.0
2008-05-29 04:32:00,2.16316,2.16316,2.16057,2.16278,7760000.0
2008-05-29 04:33:00,2.1568,2.16318,2.1568,2.16226,7630000.0
2008-05-29 04:34:00,2.15988,2.16228,2.15858,2.16156,6380000.0
2008-05-29 04:35:00,2.16115,2.16212,2.15729,2.16175,5750000.0
2008-05-29 04:36:00,2.16086,2.16196,2.15488,2.15982,7750000.0
2008-05-29 04:37:00,2.1612,2.16244,2.15691,2.16158,10500000.0
2008-05-29 04:38:00,2.16061,2.16371,2.15965,2.16166,9130000.0
2008-05-29 04:39:00,2.16489,2.16489,2.15959,2.16314,10250000.0
2008-05-29 04:40:00,2.16145,2.16411,2.15928,2.16411,7500000.0
2008-05-29 04:41:00,2.16316,2.16364,2.16125,2.16351,9130000.0
2008-05-29 04:42:00,2.16355,2.16445,2.16239,2.16445,7250000.0
2008-05-29 04:43:00,2.16199,2.16397,2.16005,2.16005,8250000.0
2008-05-29 04:44:00,2.16154,2.16404,2.15764,2.15988,8130000.0
2008-05-29 04:45:00,2.16068,2.16358,2.15962,2.16242,6500000.0
2008-05-29 04:46:00,2.16575,2.16575,2.16003,2.16306,7380000.0
2008-05-29 04:47:00,2.16397,2.16397,2.15794,2.16159,10250000.0
2008-05-29 04:48:00,2.16258,2.16442,2.1607,2.16333,6130000.0
2008-05-29 04:49:00,2.16032,2.16229,2.16024,2.16229,9500000.0
2008-05-29 04:50:00,2.16175,2.16379,2.16026,2.16108,7250000.0
2008-05-29 04:52:00,2.16196,2.16377,2.15983,2.16034,7130000.0
2008-05-29 04:53:00,2.16395,2.16407,2.15974,2.15974,8250000.0
2008-05-29 04:54:00,2.16426,2.16426,2.1585,2.16077,6000000.0
2008-05-29 04:55:00,2.16163,2.16426,2.16021,2.16426,10500000.0
2008-05-29 04:56:00,2.16351,2.16497,2.15832,2.16095,7250000.0
2008-05-29 04:57:00,2.16242,2.16261,2.15972,2.16108,5500000.0
2008-05-29 04:58:00,2.16456,2.16456,2.16046,2.16046,16750000.0
2008-05-29 04:59:00,2.16218,2.16389,2.15806,2.16389,6750000.0
2008-05-29 05:00:00,2.1613,2.16337,2.15978,2.16337,6500000.0
2008-05-29 05:01:00,2.15854,2.16262,2.15622,2.16025,6250000.0
2008-05-29 05:02:00,2.16166,2.16305,2.15943,2.15943,5250000.0
2008-05-29 05:03:00,2.16374,2.16393,2.15791,2.16355,8000000.0
2008-05-29 05:04:00,2.16216,2.1638,2.15937,2.16342,6000000.0
2008-05-29 05:05:00,2.16222,2.16311,2.15954,2.16301,7250000.0
2008-05-29 05:06:00,2.16208,2.16452,2.15998,2.16086,8250000.0
2008-05-29 05:07:00,2.16391,2.16394,2.16075,2.16112,5250000.0
2008-05-29 05:09:00,2.16373,2.16378,2.16013,2.16344,9250000.0
2008-05-29 05:10:00,2.15844,2.1637,2.15844,2.1637,6500000.0
2008-05-29 05:11:00,2.16191,2.16452,2.161,2.16166,7880000.0
2008-05-29 05:12:00,2.16391,2.16433,2.15977,2.16433,5630000.0
2008-05-29 05:14:00,2.16372,2.16372,2.16098,2.16372,7380000.0
2008-05-29 05:15:00,2.16194,2.16335,2.1586,2.16332,6500000.0
2008-05-29 05:16:00,2.16422,2.16422,2.15752,2.15752,7750000.0
2008-05-29 05:17:00,2.1581,2.16371,2.1581,2.16096,9000000.0
2008-05-29 05:18:00,2.16203,2.16363,2.16187,2.16363,5750000.0
2008-05-29 05:19:00,2.16159,2.16269,2.1597,2.16064,5510000.0
2008-05-29 05:20:00,2.15992,2.1634,2.15992,2.16016,6630000.0
2008-05-29 05:21:00,2.164,2.16435,2.15998,2.16296,7130000.0
2008-05-29 05:22:00,2.16089,2.16468,2.15856,2.16363,12500000.0
2008-05-29 05:23:00,2.1648,2.1648,2.16029,2.16308,5250000.0
2008-05-29 05:24:00,2.16464,2.16468,2.1596,2.164,8250000.0
2008-05-29 05:25:00,2.16192,2.16192,2.15932,2.16063,8250000.0
2008-05-29 05:26:00,2.16152,2.16415,2.16113,2.16136,12750000.0
2008-05-29 05:27:00,2.16139,2.16319,2.15943,2.15943,9500000.0
2008-05-29 05:28:00,2.16245,2.16328,2.15842,2.16298,10750000.0
2008-05-29 05:29:00,2.16174,2.16436,2.15954,2.16436,7250000.0
2008-05-29 05:30:00,2.1644,2.1644,2.1604,2.16225,12750000.0
2008-05-29 05:31:00,2.15896,2.16314,2.15896,2.16104,8250000.0
2008-05-29 05:32:00,2.15946,2.16264,2.15905,2.15924,6000000.0
2008-05-29 05:33:00,2.16444,2.16444,2.16031,2.16372,10500000.0
2008-05-29 05:34:00,2.16413,2.16484,2.16159,2.16445,6000000.0
2008-05-29 05:35:00,2.16213,2.16431,2.16018,2.16431,9000000.0
2008-05-29 05:36:00,2.15941,2.16476,2.15941,2.16476,8250000.0
2008-05-29 05:37:00,2.16169,2.1636,2.15933,2.161,11630000.0
2008-05-29 05:38:00,2.16205,2.16479,2.15967,2.16479,7130000.0
2008-05-29 05:39:00,2.15738,2.16369,2.15738,2.16089,9000000.0
2008-05-29 05:40:00,2.16149,2.16334,2.15894,2.15894,4880000.0
2008-05-29 05:41:00,2.16261,2.16369,2.16062,2.16077,14250000.0
2008-05-29 05:42:00,2.16327,2.1646,2.15911,2.1622,8750000.0
2008-05-29 05:43:00,2.16486,2.16486,2.16061,2.16381,6250000.0
2008-05-29 05:45:00,2.16253,2.1643,2.16251,2.1628,7880000.0
2008-05-29 05:46:00,2.16189,2.16323,2.16002,2.16177,5500000.0
2008-05-29 05:47:00,2.16341,2.16472,2.16057,2.16244,7500000.0
2008-05-29 05:48:00,2.16303,2.16304,2.15793,2.15793,5750000.0
2008-05-29 05:49:00,2.16424,2.16437,2.15818,2.16254,11250000.0
2008-05-29 05:50:00,2.16274,2.1647,2.15993,2.1647,8500000.0
2008-05-29 05:51:00,2.16324,2.16533,2.16324,2.16515,6750000.0
2008-05-29 05:52:00,2.16298,2.16637,2.16253,2.16443,7000000.0
2008-05-29 05:53:00,2.16471,2.16632,2.16172,2.16442,8250000.0
2008-05-29 05:54:00,2.16076,2.16673,2.16076,2.16673,5500000.0
2008-05-29 05:55:00,2.16467,2.16565,2.16161,2.16161,6880000.0
2008-05-29 05:56:00,2.16596,2.16644,2.16171,2.16195,11380000.0
2008-05-29 05:57:00,2.16652,2.16652,2.16177,2.16555,6250000.0
2008-05-29 05:58:00,2.16702,2.16702,2.16345,2.16456,7000000.0
2008-05-29 05:59:00,2.1664,2.1664,2.16308,2.16627,6750000.0
2008-05-29 06:00:00,2.16039,2.16627,2.16039,2.16435,8130000.0
2008-05-29 06:01:00,2.16499,2.16705,2.163,2.16705,5630000.0
2008-05-29 06:02:00,2.16402,2.1662,2.16313,2.16349,10750000.0
2008-05-29 06:03:00,2.16288,2.16634,2.16288,2.16603,7380000.0
2008-05-29 06:04:00,2.16389,2.16747,2.16222,2.16437,7880000.0
2008-05-29 06:05:00,2.16704,2.16704,2.16306,2.16306,7250000.0
2008-05-29 06:06:00,2.16035,2.16692,2.16035,2.16692,7000000.0
2008-05-29 06:07:00,2.16249,2.16529,2.16162,2.16417,7000000.0
2008-05-29 06:08:00,2.1665,2.1665,2.16299,2.16561,8500000.0
2008-05-29 06:09:00,2.1665,2.1665,2.16377,2.16377,6750000.0
2008-05-29 06:10:00,2.16337,2.16745,2.16337,2.16719,5630000.0
2008-05-29 06:11:00,2.16454,2.16936,2.16319,2.16536,11130000.0
2008-05-29 06:12:00,2.16736,2.16737,2.16479,2.16737,9000000.0
2008-05-29 06:13:00,2.16639,2.16825,2.16465,2.16593,12630000.0
2008-05-29 06:14:00,2.16666,2.16826,2.16532,2.16749,11750000.0
2008-05-29 06:15:00,2.16332,2.16731,2.16332,2.16731,7750000.0
2008-05-29 06:16:00,2.16714,2.16799,2.16587,2.16772,7750000.0
2008-05-29 06:17:00,2.16745,2.1678,2.16676,2.1678,9010000.0
2008-05-29 06:18:00,2.16139,2.16798,2.16139,2.16727,8130000.0
2008-05-29 06:19:00,2.16498,2.16757,2.16157,2.16757,9750000.0
2008-05-29 06:20:00,2.16712,2.16714,2.16239,2.16714,8880000.0
2008-05-29 06:21:00,2.16489,2.167,2.16423,2.16478,8130000.0
2008-05-29 06:22:00,2.16691,2.16691,2.16251,2.16656,6880000.0
2008-05-29 06:23:00,2.16411,2.16691,2.16391,2.16691,6250000.0
2008-05-29 06:24:00,2.16624,2.16624,2.15726,2.15726,8880000.0
2008-05-29 06:26:00,2.16538,2.16715,2.1635,2.16562,7750000.0
2008-05-29 06:27:00,2.16329,2.16567,2.15958,2.162,5500000.0
2008-05-29 06:28:00,2.16081,2.16434,2.16081,2.16247,12630000.0
2008-05-29 06:29:00,2.16424,2.16424,2.15804,2.164,10000000.0
2008-05-29 06:30:00,2.16391,2.16403,2.15887,2.16297,6750000.0
2008-05-29 06:31:00,2.16194,2.16494,2.16113,2.16296,6630000.0
2008-05-29 06:32:00,2.15895,2.16348,2.15895,2.15946,5750000.0
2008-05-29 06:33:00,2.16174,2.16502,2.15898,2.16414,10500000.0
2008-05-29 06:34:00,2.16402,2.1657,2.16157,2.1653,12500000.0
2008-05-29 06:35:00,2.16185,2.16437,2.16174,2.16259,7250000.0
2008-05-29 06:36:00,2.16492,2.16611,2.16378,2.16574,5500000.0
2008-05-29 06:37:00,2.16573,2.16573,2.16003,2.16015,12630000.0
2008-05-29 06:38:00,2.1645,2.16588,2.16171,2.16171,11130000.0
2008-05-29 06:39:00,2.16516,2.16611,2.16138,2.16556,9760000.0
2008-05-29 06:40:00,2.16602,2.16622,2.16438,2.16601,6130000.0
2008-05-29 06:41:00,2.16519,2.16616,2.16135,2.16616,8750000.0
2008-05-29 06:42:00,2.16574,2.16574,2.15997,2.16324,7500000.0
2008-05-29 06:43:00,2.16106,2.16493,2.1609,2.1609,8750000.0
2008-05-29 06:44:00,2.16332,2.16492,2.16004,2.16492,6750000.0
2008-05-29 06:45:00,2.1617,2.1655,2.1617,2.16277,5630000.0
2008-05-29 06:46:00,2.16506,2.16506,2.16082,2.16488,11130000.0
2008-05-29 06:47:00,2.16035,2.16462,2.16035,2.16196,5250000.0
2008-05-29 06:48:00,2.16423,2.16528,2.16013,2.16528,7000000.0
2008-05-29 06:49:00,2.16053,2.16545,2.16053,2.16481,6750000.0
2008-05-29 06:50:00,2.16208,2.16436,2.16079,2.16079,9750000.0
2008-05-29 06:51:00,2.16155,2.16343,2.15926,2.15926,10630000.0
2008-05-29 06:52:00,2.16455,2.16455,2.16036,2.16403,13630000.0
2008-05-29 06:53:00,2.15983,2.16337,2.15983,2.16198,5500000.0
2008-05-29 06:54:00,2.16456,2.16507,2.16198,2.16452,8380000.0
2008-05-29 06:55:00,2.16423,2.16507,2.16423,2.16428,6000000.0
2008-05-29 06:56:00,2.16322,2.16417,2.16077,2.16077,10250000.0
2008-05-29 06:57:00,2.15897,2.16377,2.15897,2.16186,10750000.0
2008-05-29 06:58:00,2.1621,2.1636,2.16026,2.16112,6750000.0
2008-05-29 06:59:00,2.16085,2.16362,2.16037,2.16284,10500000.0
2008-05-29 07:00:00,2.16345,2.16492,2.15859,2.16404,9250000.0
2008-05-29 07:01:00,2.16418,2.1645,2.16045,2.16387,12000000.0
2008-05-29 07:02:00,2.16419,2.16484,2.16009,2.16177,13380000.0
2008-05-29 07:03:00,2.16246,2.16397,2.1603,2.1603,5500000.0
2008-05-29 07:04:00,2.16309,2.16507,2.15887,2.1621,10750000.0
2008-05-29 07:05:00,2.16385,2.16478,2.15987,2.16248,7000000.0
2008-05-29 07:06:00,2.16175,2.16339,2.15842,2.16329,7630000.0
2008-05-29 07:07:00,2.16151,2.16428,2.15547,2.16428,6250000.0
2008-05-29 07:08:00,2.1635,2.16413,2.15808,2.15986,7250000.0
2008-05-29 07:09:00,2.16302,2.16302,2.15882,2.15953,12500000.0
2008-05-29 07:10:00,2.16326,2.1634,2.15873,2.16188,9880000.0
2008-05-29 07:11:00,2.16409,2.16484,2.16065,2.16431,5250000.0
2008-05-29 07:12:00,2.1614,2.16283,2.15799,2.16283,7750000.0
2008-05-29 07:13:00,2.16338,2.16408,2.16079,2.16226,5750000.0
2008-05-29 07:14:00,2.1644,2.16503,2.16417,2.16442,5500000.0
2008-05-29 07:15:00,2.16245,2.16396,2.159,2.16382,12500000.0
2008-05-29 07:16:00,2.16277,2.1646,2.15907,2.1646,11500000.0
2008-05-29 07:17:00,2.164,2.16469,2.16188,2.16384,11250000.0
2008-05-29 07:18:00,2.16301,2.16414,2.16202,2.16414,7500000.0
2008-05-29 07:19:00,2.16192,2.16352,2.15808,2.16166,16750000.0
2008-05-29 07:20:00,2.1583,2.16389,2.1583,2.16281,7000000.0
2008-05-29 07:21:00,2.16365,2.16441,2.16071,2.16156,15000000.0
2008-05-29 07:22:00,2.16198,2.1644,2.16047,2.16353,9880000.0
2008-05-29 07:23:00,2.16301,2.16421,2.16075,2.16306,6250000.0
2008-05-29 07:24:00,2.16454,2.16454,2.16049,2.16338,6880000.0
2008-05-29 07:25:00,2.16504,2.16584,2.16331,2.16331,6250000.0
2008-05-29 07:26:00,2.15939,2.16419,2.15916,2.1639,8500000.0
2008-05-29 07:27:00,2.16391,2.16443,2.16155,2.16275,10000000.0
2008-05-29 07:28:00,2.16197,2.16586,2.16197,2.16427,7000000.0
2008-05-29 07:29:00,2.16647,2.16668,2.16208,2.16598,13260000.0
2008-05-29 07:30:00,2.16476,2.16734,2.16476,2.16724,10630000.0
2008-05-29 07:31:00,2.16665,2.16829,2.16453,2.16482,5880000.0
2008-05-29 07:32:00,2.16582,2.16819,2.16166,2.16765,6500000.0
2008-05-29 07:33:00,2.16499,2.16923,2.16316,2.16696,10250000.0
2008-05-29 07:34:00,2.16726,2.16904,2.16578,2.16818,9250000.0
2008-05-29 07:35:00,2.16452,2.16915,2.16452,2.16774,12750000.0
2008-05-29 07:36:00,2.1629,2.16717,2.16128,2.16484,7250000.0
2008-05-29 07:37:00,2.16673,2.16713,2.16438,2.1664,6500000.0
2008-05-29 07:38:00,2.16723,2.16724,2.16289,2.16724,9500000.0
2008-05-29 07:39:00,2.16536,2.16742,2.16235,2.16383,9880000.0
2008-05-29 07:40:00,2.16679,2.16679,2.16057,2.16586,8880000.0
2008-05-29 07:41:00,2.16586,2.16601,2.16074,2.16375,7000000.0
2008-05-29 07:42:00,2.16052,2.16631,2.16052,2.16258,8250000.0
2008-05-29 07:43:00,2.16584,2.16685,2.16292,2.16421,9000000.0
2008-05-29 07:44:00,2.16348,2.16668,2.16348,2.16627,12750000.0
2008-05-29 07:45:00,2.16598,2.16648,2.16325,2.16411,9750000.0
2008-05-29 07:46:00,2.16467,2.16661,2.16066,2.16661,6250000.0
2008-05-29 07:47:00,2.16562,2.16757,2.16337,2.16757,6250000.0
2008-05-29 07:48:00,2.16574,2.16674,2.16316,2.16518,10380000.0
2008-05-29 07:49:00,2.1662,2.16711,2.16236,2.16251,11500000.0
2008-05-29 07:50:00,2.16495,2.1653,2.15991,2.16175,10630000.0
2008-05-29 07:51:00,2.16312,2.16431,2.16175,2.16319,4880000.0
2008-05-29 07:52:00,2.1653,2.16639,2.16035,2.16289,9630000.0
2008-05-29 07:53:00,2.1614,2.16561,2.16054,2.16384,7500000.0
2008-05-29 07:54:00,2.16344,2.16616,2.16043,2.16481,10000000.0
2008-05-29 07:55:00,2.16203,2.16484,2.16203,2.16437,7250000.0
2008-05-29 07:56:00,2.16495,2.16539,2.16133,2.16515,7880000.0
2008-05-29 07:57:00,2.1633,2.16541,2.162,2.16468,9630000.0
2008-05-29 07:58:00,2.15858,2.16433,2.15858,2.16318,8380000.0
2008-05-29 07:59:00,2.16394,2.16602,2.16323,2.16602,9750000.0
2008-05-29 08:00:00,2.16324,2.16519,2.162,2.16467,7750000.0
2008-05-29 08:01:00,2.16309,2.16628,2.16294,2.16358,8000000.0
2008-05-29 08:02:00,2.16139,2.16907,2.16139,2.16621,17750000.0
2008-05-29 08:03:00,2.16512,2.16761,2.16206,2.16644,8630000.0
2008-05-29 08:04:00,2.16624,2.16637,2.16283,2.16348,11630000.0
2008-05-29 08:05:00,2.16237,2.1666,2.16135,2.16135,10380000.0
2008-05-29 08:06:00,2.16277,2.16622,2.16103,2.16534,8880000.0
2008-05-29 08:07:00,2.16457,2.16746,2.16332,2.16504,7250000.0
2008-05-29 08:08:00,2.16442,2.16781,2.1632,2.16779,10000000.0
2008-05-29 08:09:00,2.16671,2.16869,2.16306,2.16828,9250000.0
2008-05-29 08:10:00,2.16468,2.16936,2.16468,2.16609,5750000.0
2008-05-29 08:11:00,2.16865,2.16865,2.16557,2.16807,7880000.0
2008-05-29 08:12:00,2.16771,2.16771,2.16372,2.16372,9750000.0
2008-05-29 08:13:00,2.16568,2.16686,2.16415,2.16612,5250000.0
2008-05-29 08:14:00,2.16704,2.16704,2.1598,2.16582,8630000.0
2008-05-29 08:15:00,2.16565,2.16714,2.1613,2.16714,8880000.0
2008-05-29 08:16:00,2.16707,2.16781,2.16623,2.16623,6380000.0
2008-05-29 08:17:00,2.16698,2.16839,2.16596,2.16839,7250000.0
2008-05-29 08:18:00,2.16805,2.16817,2.16286,2.16785,6250000.0
2008-05-29 08:19:00,2.16733,2.16778,2.16569,2.16591,10380000.0
2008-05-29 08:20:00,2.16808,2.16818,2.16437,2.16674,5880000.0
2008-05-29 08:21:00,2.16588,2.16768,2.16588,2.16607,7130000.0
2008-05-29 08:22:00,2.16784,2.16846,2.16424,2.1683,8250000.0
2008-05-29 08:23:00,2.1683,2.1683,2.16539,2.16539,5500000.0
2008-05-29 08:24:00,2.16912,2.16971,2.1656,2.16852,9250000.0
2008-05-29 08:25:00,2.16903,2.16937,2.16714,2.16714,12380000.0
2008-05-29 08:26:00,2.16734,2.16835,2.16311,2.16708,9010000.0
2008-05-29 08:27:00,2.16853,2.16875,2.16386,2.16704,6750000.0
2008-05-29 08:28:00,2.16662,2.16782,2.16521,2.16659,11500000.0
2008-05-29 08:29:00,2.16656,2.16821,2.16497,2.16497,7500000.0
2008-05-29 08:30:00,2.16669,2.16819,2.16262,2.16616,13630000.0
2008-05-29 08:31:00,2.16704,2.16878,2.16158,2.16611,6750000.0
2008-05-29 08:32:00,2.16709,2.16769,2.16295,2.16295,7250000.0
2008-05-29 08:33:00,2.16825,2.16825,2.16598,2.16655,5500000.0
2008-05-29 08:34:00,2.16676,2.16769,2.15961,2.1655,6000000.0
2008-05-29 08:35:00,2.16743,2.16841,2.16244,2.16841,6880000.0
2008-05-29 08:36:00,2.16861,2.16861,2.1634,2.16677,10250000.0
2008-05-29 08:37:00,2.16746,2.16785,2.16546,2.16773,7630000.0
2008-05-29 08:38:00,2.16516,2.16726,2.16004,2.16726,10750000.0
2008-05-29 08:39:00,2.16513,2.16869,2.16398,2.16845,10500000.0
2008-05-29 08:40:00,2.16206,2.16879,2.16206,2.16499,8130000.0
2008-05-29 08:41:00,2.16366,2.16964,2.16366,2.16854,13500000.0
2008-05-29 08:42:00,2.16727,2.1689,2.16636,2.16753,9000000.0
2008-05-29 08:43:00,2.16663,2.16939,2.16287,2.16939,16000000.0
2008-05-29 08:44:00,2.16443,2.17057,2.16274,2.16993,11250000.0
2008-05-29 08:45:00,2.16758,2.17084,2.16725,2.16884,9500000.0
2008-05-29 08:46:00,2.16872,2.17056,2.16789,2.17056,5750000.0
2008-05-29 08:47:00,2.17064,2.17064,2.16668,2.16947,6250000.0
2008-05-29 08:48:00,2.17051,2.17086,2.16454,2.1698,11890000.0
2008-05-29 08:49:00,2.17099,2.17099,2.1685,2.17004,5880000.0
2008-05-29 08:50:00,2.16922,2.17118,2.16737,2.17118,5510000.0
2008-05-29 08:51:00,2.17052,2.17151,2.16681,2.16681,10750000.0
2008-05-29 08:52:00,2.16818,2.17177,2.16525,2.16924,10250000.0
2008-05-29 08:53:00,2.17052,2.17074,2.16513,2.16513,9250000.0
2008-05-29 08:54:00,2.16859,2.16899,2.16397,2.16891,7000000.0
2008-05-29 08:55:00,2.16839,2.16925,2.16577,2.16925,7750000.0
2008-05-29 08:56:00,2.16876,2.16899,2.16642,2.16899,9500000.0
2008-05-29 08:57:00,2.16441,2.1689,2.16176,2.16867,13250000.0
2008-05-29 08:58:00,2.1698,2.1698,2.16732,2.16844,9000000.0
2008-05-29 08:59:00,2.16829,2.16829,2.16328,2.16621,14250000.0
2008-05-29 09:00:00,2.16636,2.16636,2.16229,2.16416,5750000.0
2008-05-29 09:01:00,2.16491,2.16684,2.16095,2.16454,14130000.0
2008-05-29 09:02:00,2.16444,2.16647,2.16006,2.16445,7380000.0
2008-05-29 09:03:00,2.16297,2.16485,2.15917,2.16485,12750000.0
2008-05-29 09:04:00,2.16524,2.1663,2.16143,2.16383,6750000.0
2008-05-29 09:05:00,2.16449,2.16644,2.16253,2.16603,11000000.0
2008-05-29 09:06:00,2.16683,2.16683,2.16404,2.16628,10380000.0
2008-05-29 09:07:00,2.1666,2.1666,2.16197,2.16646,6750000.0
2008-05-29 09:08:00,2.16352,2.16762,2.16251,2.16695,10750000.0
2008-05-29 09:09:00,2.16708,2.16708,2.16438,2.16524,8500000.0
2008-05-29 09:10:00,2.16608,2.16686,2.16282,2.16686,6250000.0
2008-05-29 09:11:00,2.16733,2.16733,2.16245,2.16667,11250000.0
2008-05-29 09:12:00,2.16742,2.16853,2.16261,2.16853,7130000.0
2008-05-29 09:13:00,2.16698,2.16787,2.15942,2.16665,10000000.0
2008-05-29 09:14:00,2.16827,2.16827,2.16107,2.16644,7000000.0
2008-05-29 09:15:00,2.16728,2.16789,2.16365,2.1671,13130000.0
2008-05-29 09:16:00,2.16637,2.16729,2.16046,2.16729,13000000.0
2008-05-29 09:17:00,2.16638,2.16754,2.16221,2.16678,10130000.0
2008-05-29 09:18:00,2.1628,2.16757,2.16109,2.16724,8500000.0
2008-05-29 09:19:00,2.16717,2.16717,2.15452,2.16109,6500000.0
2008-05-29 09:20:00,2.16157,2.16223,2.15731,2.15946,7750000.0
2008-05-29 09:21:00,2.15996,2.16178,2.1543,2.16089,13130000.0
2008-05-29 09:22:00,2.16012,2.16052,2.15399,2.15913,7130000.0
2008-05-29 09:23:00,2.15982,2.15982,2.15569,2.15878,10250000.0
2008-05-29 09:24:00,2.16005,2.16005,2.15397,2.15872,9010000.0
2008-05-29 09:25:00,2.1594,2.16077,2.15398,2.15899,9760000.0
2008-05-29 09:26:00,2.16069,2.16069,2.15751,2.15897,9000000.0
2008-05-29 09:27:00,2.15918,2.16061,2.15375,2.15991,11000000.0
2008-05-29 09:28:00,2.1583,2.15986,2.1571,2.15986,7750000.0
2008-05-29 09:29:00,2.1576,2.15966,2.1536,2.15922,15500000.0
2008-05-29 09:30:00,2.15896,2.15896,2.15477,2.15668,5630000.0
2008-05-29 09:31:00,2.15968,2.15994,2.1535,2.15798,6880000.0
2008-05-29 09:32:00,2.15846,2.15917,2.1533,2.15808,6250000.0
2008-05-29 09:33:00,2.15899,2.15917,2.15315,2.15659,8500000.0
2008-05-29 09:34:00,2.16007,2.16007,2.15665,2.15665,11500000.0
2008-05-29 09:35:00,2.15975,2.16031,2.15512,2.15894,11260000.0
2008-05-29 09:36:00,2.15864,2.16004,2.15648,2.16004,7250000.0
2008-05-29 09:37:00,2.15954,2.15954,2.15422,2.15689,10380000.0
2008-05-29 09:38:00,2.1591,2.16045,2.15617,2.1599,6750000.0
2008-05-29 09:39:00,2.15967,2.16026,2.1564,2.15815,8010000.0
2008-05-29 09:40:00,2.15787,2.1601,2.15538,2.15538,5750000.0
2008-05-29 09:41:00,2.15557,2.15949,2.15438,2.15784,12250000.0
2008-05-29 09:42:00,2.15738,2.15951,2.15524,2.15893,18130000.0
2008-05-29 09:43:00,2.15573,2.15996,2.15573,2.15996,8880000.0
2008-05-29 09:44:00,2.15899,2.16083,2.15699,2.15981,11000000.0
2008-05-29 09:45:00,2.15957,2.1601,2.15555,2.1594,13500000.0
2008-05-29 09:46:00,2.15971,2.16096,2.1583,2.16096,5630000.0
2008-05-29 09:47:00,2.15862,2.16161,2.15694,2.15945,5250000.0
2008-05-29 09:48:00,2.16021,2.16021,2.15601,2.16013,7130000.0
2008-05-29 09:49:00,2.15742,2.16107,2.15687,2.15865,6000000.0
2008-05-29 09:50:00,2.15785,2.16099,2.15643,2.16099,7130000.0
2008-05-29 09:51:00,2.15909,2.16142,2.15586,2.16079,7880000.0
2008-05-29 09:52:00,2.16037,2.1618,2.15731,2.1618,11630000.0
2008-05-29 09:53:00,2.16221,2.16226,2.1601,2.16226,8000000.0
2008-05-29 09:54:00,2.16172,2.16364,2.15604,2.16225,9500000.0
2008-05-29 09:55:00,2.1644,2.1644,2.15869,2.16185,5750000.0
2008-05-29 09:56:00,2.16188,2.16428,2.15765,2.16428,5500000.0
2008-05-29 09:57:00,2.16395,2.16482,2.16161,2.16401,14760000.0
2008-05-29 09:58:00,2.161,2.16452,2.16043,2.1636,13380000.0
2008-05-29 09:59:00,2.16409,2.16417,2.16023,2.16068,13000000.0
2008-05-29 10:00:00,2.1635,2.1635,2.15828,2.16002,5500000.0
2008-05-29 10:01:00,2.16028,2.16297,2.15739,2.16297,9750000.0
2008-05-29 10:02:00,2.16039,2.16392,2.15516,2.15898,6500000.0
2008-05-29 10:03:00,2.16228,2.16253,2.15892,2.16144,11500000.0
2008-05-29 10:04:00,2.16103,2.16221,2.15807,2.16198,10000000.0
2008-05-29 10:05:00,2.16174,2.16229,2.15957,2.16099,10250000.0
2008-05-29 10:06:00,2.16274,2.16485,2.15863,2.16369,10000000.0
2008-05-29 10:07:00,2.16327,2.1634,2.16054,2.16143,5510000.0
2008-05-29 10:08:00,2.1598,2.16225,2.158,2.16068,12000000.0
2008-05-29 10:09:00,2.1614,2.16391,2.16048,2.16328,7000000.0
2008-05-29 10:10:00,2.16377,2.16572,2.1611,2.16272,10250000.0
2008-05-29 10:11:00,2.16261,2.16473,2.15889,2.16414,8750000.0
2008-05-29 10:12:00,2.16021,2.16568,2.16021,2.16568,6000000.0
2008-05-29 10:13:00,2.16142,2.16564,2.15948,2.16564,14010000.0
2008-05-29 10:14:00,2.16244,2.16471,2.16071,2.16471,6380000.0
2008-05-29 10:15:00,2.16456,2.16552,2.16205,2.16526,6880000.0
2008-05-29 10:16:00,2.16467,2.16478,2.16232,2.16378,7500000.0
2008-05-29 10:17:00,2.16521,2.16618,2.16162,2.16618,8500000.0
2008-05-29 10:18:00,2.1652,2.16623,2.16298,2.16604,10880000.0
2008-05-29 10:19:00,2.16584,2.1664,2.16156,2.16307,9250000.0
2008-05-29 10:20:00,2.16643,2.1671,2.16375,2.16563,9250000.0
2008-05-29 10:21:00,2.1649,2.16617,2.1623,2.16313,10750000.0
2008-05-29 10:22:00,2.16376,2.16571,2.15988,2.16533,9750000.0
2008-05-29 10:23:00,2.1642,2.16457,2.15938,2.1644,6880000.0
2008-05-29 10:24:00,2.16528,2.16606,2.15873,2.15873,9250000.0
2008-05-29 10:25:00,2.16342,2.16539,2.16045,2.16481,9750000.0
2008-05-29 10:26:00,2.16365,2.16593,2.16143,2.16583,8250000.0
2008-05-29 10:27:00,2.15947,2.1671,2.15947,2.16533,7000000.0
2008-05-29 10:28:00,2.16729,2.16749,2.16407,2.16731,5500000.0
2008-05-29 10:29:00,2.16644,2.16765,2.16613,2.16765,8250000.0
2008-05-29 10:30:00,2.16749,2.16811,2.16559,2.168,8500000.0
2008-05-29 10:31:00,2.16845,2.16845,2.16665,2.16665,6750000.0
2008-05-29 10:32:00,2.16692,2.16922,2.16246,2.16702,9500000.0
2008-05-29 10:33:00,2.1695,2.16965,2.16736,2.16768,8500000.0
2008-05-29 10:34:00,2.16915,2.16992,2.16621,2.16731,8130000.0
2008-05-29 10:35:00,2.16887,2.16887,2.16536,2.16536,5500000.0
2008-05-29 10:36:00,2.16897,2.16915,2.16453,2.16745,9380000.0
2008-05-29 10:37:00,2.16894,2.16894,2.16566,2.16725,7000000.0
2008-05-29 10:38:00,2.16712,2.16775,2.1638,2.16642,8500000.0
2008-05-29 10:39:00,2.16822,2.16851,2.16464,2.16581,10750000.0
2008-05-29 10:40:00,2.16594,2.16771,2.16399,2.16771,12000000.0
2008-05-29 10:41:00,2.16763,2.16785,2.16484,2.16785,9500000.0
2008-05-29 10:42:00,2.1672,2.16824,2.16579,2.16808,7000000.0
2008-05-29 10:43:00,2.16709,2.16831,2.16549,2.16756,8140000.0
2008-05-29 10:44:00,2.16767,2.16865,2.1657,2.16766,13630000.0
2008-05-29 10:45:00,2.16442,2.16922,2.16442,2.16631,8500000.0
2008-05-29 10:46:00,2.16764,2.16782,2.16457,2.16782,7250000.0
2008-05-29 10:47:00,2.16853,2.16853,2.16499,2.16603,8000000.0
2008-05-29 10:48:00,2.16911,2.16911,2.16397,2.16828,5250000.0
2008-05-29 10:49:00,2.16705,2.16865,2.16371,2.16371,8250000.0
2008-05-29 10:50:00,2.1673,2.16822,2.16643,2.16822,6250000.0
2008-05-29 10:51:00,2.16557,2.16798,2.16432,2.16432,7750000.0
2008-05-29 10:52:00,2.16745,2.16894,2.16414,2.1671,13000000.0
2008-05-29 10:53:00,2.16743,2.1688,2.16484,2.16657,10380000.0
2008-05-29 10:54:00,2.16563,2.16808,2.16284,2.166,11000000.0
2008-05-29 10:55:00,2.16903,2.16903,2.16569,2.16804,7000000.0
2008-05-29 10:56:00,2.16668,2.16856,2.16573,2.16698,9250000.0
2008-05-29 10:57:00,2.16413,2.1698,2.16413,2.1698,6000000.0
2008-05-29 10:58:00,2.16844,2.16965,2.16289,2.16744,11000000.0
2008-05-29 10:59:00,2.16784,2.16864,2.16347,2.16779,7250000.0
2008-05-29 11:00:00,2.16879,2.16943,2.16327,2.16838,11380000.0
2008-05-29 11:01:00,2.16827,2.16877,2.16444,2.16709,9000000.0
2008-05-29 11:02:00,2.1683,2.1701,2.16739,2.16855,6250000.0
2008-05-29 11:03:00,2.17102,2.17102,2.16762,2.16931,7250000.0
2008-05-29 11:04:00,2.16606,2.1696,2.16606,2.16956,6630000.0
2008-05-29 11:05:00,2.16724,2.17034,2.16493,2.16834,8880000.0
2008-05-29 11:06:00,2.16941,2.17026,2.16826,2.16826,8750000.0
2008-05-29 11:07:00,2.1707,2.1707,2.16475,2.16927,6000000.0
2008-05-29 11:08:00,2.17072,2.17072,2.16651,2.16925,5750000.0
2008-05-29 11:09:00,2.17133,2.17133,2.16477,2.16885,7130000.0
2008-05-29 11:10:00,2.16983,2.16983,2.16502,2.16938,7000000.0
2008-05-29 11:11:00,2.17,2.17032,2.16613,2.16985,8130000.0
2008-05-29 11:12:00,2.17002,2.17029,2.16578,2.16801,5130000.0
2008-05-29 11:13:00,2.16747,2.1711,2.16702,2.16922,9500000.0
2008-05-29 11:14:00,2.17034,2.17162,2.16751,2.17162,9000000.0
2008-05-29 11:15:00,2.17113,2.17113,2.16811,2.16811,7000000.0
2008-05-29 11:16:00,2.17054,2.17057,2.16867,2.16867,7000000.0
2008-05-29 11:17:00,2.17121,2.17139,2.16502,2.16979,7500000.0
2008-05-29 11:18:00,2.17044,2.1705,2.16446,2.16825,9750000.0
2008-05-29 11:19:00,2.16923,2.17018,2.16509,2.16954,6750000.0
2008-05-29 11:20:00,2.16931,2.17001,2.16457,2.16933,8750000.0
2008-05-29 11:21:00,2.17001,2.17041,2.16643,2.17026,10630000.0
2008-05-29 11:22:00,2.17011,2.17036,2.1661,2.1661,6500000.0
2008-05-29 11:23:00,2.17019,2.17121,2.1665,2.17092,11630000.0
2008-05-29 11:24:00,2.16833,2.17126,2.16619,2.17126,9000000.0
2008-05-29 11:25:00,2.17095,2.17095,2.16698,2.17,13750000.0
2008-05-29 11:26:00,2.17034,2.17155,2.16756,2.17045,12500000.0
2008-05-29 11:27:00,2.16999,2.1713,2.16751,2.17019,6880000.0
2008-05-29 11:28:00,2.17103,2.17103,2.16731,2.16883,7880000.0
2008-05-29 11:29:00,2.17019,2.17036,2.16533,2.17036,5130000.0
2008-05-29 11:30:00,2.16839,2.17073,2.16834,2.17073,6750000.0
2008-05-29 11:31:00,2.16792,2.16977,2.16575,2.169,9000000.0
2008-05-29 11:32:00,2.17033,2.17053,2.16657,2.17053,11130000.0
2008-05-29 11:33:00,2.17034,2.17045,2.16758,2.16977,10250000.0
2008-05-29 11:34:00,2.16951,2.1701,2.1675,2.16943,6750000.0
2008-05-29 11:35:00,2.16904,2.17134,2.16576,2.16594,14000000.0
2008-05-29 11:36:00,2.16955,2.17095,2.16815,2.16815,6880000.0
2008-05-29 11:37:00,2.16634,2.16893,2.16578,2.16893,9500000.0
2008-05-29 11:38:00,2.16633,2.16896,2.16397,2.16881,8000000.0
2008-05-29 11:39:00,2.16899,2.17007,2.16581,2.1686,13000000.0
2008-05-29 11:40:00,2.16584,2.17051,2.16584,2.1699,12750000.0
2008-05-29 11:41:00,2.16975,2.17077,2.16717,2.17032,7380000.0
2008-05-29 11:42:00,2.16986,2.17016,2.16697,2.16887,9000000.0
2008-05-29 11:43:00,2.16792,2.17017,2.16653,2.17008,8750000.0
2008-05-29 11:44:00,2.16957,2.17019,2.1678,2.16835,6750000.0
2008-05-29 11:45:00,2.17023,2.17032,2.16565,2.16892,7500000.0
2008-05-29 11:46:00,2.16963,2.17021,2.16761,2.16897,5250000.0
2008-05-29 11:47:00,2.16744,2.16987,2.16387,2.16987,8500000.0
2008-05-29 11:48:00,2.16879,2.17079,2.16777,2.16988,11250000.0
2008-05-29 11:49:00,2.17065,2.17124,2.16656,2.16895,11500000.0
2008-05-29 11:50:00,2.17001,2.17127,2.16916,2.17047,8880000.0
2008-05-29 11:51:00,2.17061,2.17061,2.16858,2.16858,7250000.0
2008-05-29 11:52:00,2.17012,2.17066,2.16776,2.16776,8250000.0
2008-05-29 11:53:00,2.16941,2.16997,2.1685,2.1685,5750000.0
2008-05-29 11:54:00,2.17065,2.17124,2.16456,2.17118,8000000.0
2008-05-29 11:55:00,2.17051,2.1707,2.16652,2.16675,6000000.0
2008-05-29 11:56:00,2.16991,2.1712,2.1692,2.17051,8250000.0
2008-05-29 11:57:00,2.1666,2.17082,2.1666,2.16897,6130000.0
2008-05-29 11:58:00,2.16377,2.17015,2.16377,2.16889,10250000.0
2008-05-29 11:59:00,2.16729,2.16936,2.16635,2.16917,11500000.0
2008-05-29 12:00:00,2.16843,2.16906,2.16526,2.16906,8760000.0
2008-05-29 12:01:00,2.16348,2.16916,2.16348,2.16901,6760000.0
2008-05-29 12:02:00,2.16528,2.17073,2.1651,2.17073,9500000.0
2008-05-29 12:03:00,2.16999,2.1705,2.16692,2.16739,6250000.0
2008-05-29 12:04:00,2.16963,2.16963,2.16361,2.16735,7500000.0
2008-05-29 12:05:00,2.16902,2.17059,2.16427,2.16945,10250000.0
2008-05-29 12:06:00,2.16984,2.17004,2.16614,2.1696,7750000.0
2008-05-29 12:07:00,2.16878,2.1709,2.16659,2.16809,8500000.0
2008-05-29 12:08:00,2.17001,2.17029,2.16547,2.16916,9750000.0
2008-05-29 12:09:00,2.17074,2.17076,2.16561,2.16879,10250000.0
2008-05-29 12:10:00,2.16989,2.1704,2.16465,2.17023,10000000.0
2008-05-29 12:11:00,2.17045,2.17045,2.16758,2.16772,7000000.0
2008-05-29 12:12:00,2.16905,2.16996,2.16596,2.1686,9250000.0
2008-05-29 12:13:00,2.16866,2.16996,2.16624,2.16953,13130000.0
2008-05-29 12:14:00,2.16896,2.17063,2.16705,2.17028,9500000.0
2008-05-29 12:15:00,2.16749,2.17177,2.16749,2.17177,10750000.0
2008-05-29 12:16:00,2.17183,2.17183,2.16617,2.16889,6750000.0
2008-05-29 12:17:00,2.17169,2.17194,2.1694,2.1694,5500000.0
2008-05-29 12:18:00,2.16853,2.17234,2.16806,2.16806,6500000.0
2008-05-29 12:19:00,2.17123,2.17165,2.16591,2.17118,11000000.0
2008-05-29 12:20:00,2.17088,2.17228,2.16642,2.17124,7000000.0
2008-05-29 12:21:00,2.17173,2.17386,2.1672,2.16961,13000000.0
2008-05-29 12:22:00,2.17411,2.17411,2.17048,2.17323,8750000.0
2008-05-29 12:23:00,2.17248,2.17316,2.16918,2.17288,12500000.0
2008-05-29 12:24:00,2.17213,2.17213,2.16631,2.17006,9000000.0
2008-05-29 12:25:00,2.17292,2.17292,2.16957,2.17244,5500000.0
2008-05-29 12:26:00,2.17184,2.17276,2.17015,2.17276,11250000.0
2008-05-29 12:27:00,2.17179,2.17287,2.16826,2.17227,9000000.0
2008-05-29 12:28:00,2.16906,2.1719,2.16906,2.17174,11000000.0
2008-05-29 12:29:00,2.17199,2.17209,2.16868,2.17032,6250000.0
2008-05-29 12:30:00,2.17162,2.17162,2.16798,2.16806,8130000.0
2008-05-29 12:31:00,2.17089,2.17238,2.1689,2.1715,8250000.0
2008-05-29 12:32:00,2.17158,2.17158,2.17023,2.17114,6500000.0
2008-05-29 12:33:00,2.17184,2.17248,2.16848,2.17199,12000000.0
2008-05-29 12:34:00,2.17192,2.17201,2.17046,2.17195,11500000.0
2008-05-29 12:35:00,2.17182,2.17262,2.1687,2.17042,8250000.0
2008-05-29 12:36:00,2.17285,2.17285,2.16976,2.17222,5750000.0
2008-05-29 12:37:00,2.17063,2.17333,2.16719,2.17165,12000000.0
2008-05-29 12:38:00,2.17013,2.17356,2.16757,2.17315,9380000.0
2008-05-29 12:39:00,2.17047,2.17268,2.16814,2.17268,6130000.0
2008-05-29 12:40:00,2.16733,2.17223,2.16733,2.17182,9630000.0
2008-05-29 12:41:00,2.16815,2.17287,2.16815,2.17287,7500000.0
2008-05-29 12:42:00,2.17106,2.17359,2.1699,2.1735,11510000.0
2008-05-29 12:43:00,2.1724,2.17362,2.17168,2.17181,9500000.0
2008-05-29 12:44:00,2.17033,2.17334,2.17033,2.17294,11750000.0
2008-05-29 12:45:00,2.16961,2.17359,2.16961,2.17352,7750000.0
2008-05-29 12:46:00,2.17418,2.17418,2.16904,2.17035,14380000.0
2008-05-29 12:47:00,2.17304,2.17553,2.17062,2.17466,7630000.0
2008-05-29 12:48:00,2.17302,2.17379,2.17093,2.17376,12130000.0
2008-05-29 12:49:00,2.17276,2.17366,2.16943,2.17366,7250000.0
2008-05-29 12:50:00,2.17273,2.17364,2.16936,2.17318,10380000.0
2008-05-29 12:51:00,2.17314,2.17359,2.16948,2.17298,9250000.0
2008-05-29 12:52:00,2.17118,2.17314,2.16954,2.16954,5250000.0
2008-05-29 12:53:00,2.17225,2.17315,2.17044,2.17315,6630000.0
2008-05-29 12:54:00,2.17183,2.1726,2.17018,2.17254,8500000.0
2008-05-29 12:55:00,2.1701,2.1728,2.16722,2.1725,12500000.0
2008-05-29 12:56:00,2.17069,2.17263,2.16772,2.16931,11750000.0
2008-05-29 12:57:00,2.17164,2.17235,2.16776,2.17022,8880000.0
2008-05-29 12:58:00,2.17259,2.1736,2.16928,2.17147,13000000.0
2008-05-29 12:59:00,2.17054,2.17386,2.16951,2.17305,10750000.0
2008-05-29 13:00:00,2.17322,2.17389,2.17139,2.17348,8380000.0
2008-05-29 13:01:00,2.1699,2.17474,2.1699,2.17282,10250000.0
2008-05-29 13:02:00,2.17328,2.1741,2.17072,2.17152,7000000.0
2008-05-29 13:03:00,2.17351,2.17412,2.16906,2.17258,9640000.0
2008-05-29 13:04:00,2.17349,2.17364,2.17109,2.17335,10000000.0
2008-05-29 13:05:00,2.17093,2.1736,2.16708,2.17301,11630000.0
2008-05-29 13:06:00,2.1701,2.17286,2.1701,2.17256,8380000.0
2008-05-29 13:07:00,2.1689,2.17336,2.16765,2.17206,9500000.0
2008-05-29 13:08:00,2.17193,2.17229,2.16841,2.1714,8380000.0
2008-05-29 13:09:00,2.17159,2.17273,2.16907,2.17009,8880000.0
2008-05-29 13:10:00,2.17053,2.17273,2.16933,2.17273,7000000.0
2008-05-29 13:11:00,2.16943,2.17211,2.167,2.17102,9250000.0
2008-05-29 13:12:00,2.17152,2.17173,2.16912,2.17136,8380000.0
2008-05-29 13:13:00,2.1702,2.17203,2.16678,2.17084,11380000.0
2008-05-29 13:14:00,2.16933,2.17109,2.16781,2.1707,8250000.0
2008-05-29 13:15:00,2.17099,2.1711,2.16735,2.16755,5500000.0
2008-05-29 13:16:00,2.17037,2.17223,2.16654,2.17185,11500000.0
2008-05-29 13:17:00,2.16914,2.17148,2.16914,2.17046,8250000.0
2008-05-29 13:18:00,2.17181,2.1721,2.16872,2.1721,7750000.0
2008-05-29 13:19:00,2.16972,2.17102,2.16651,2.17102,14000000.0
2008-05-29 13:20:00,2.16878,2.17112,2.16878,2.17086,5500000.0
2008-05-29 13:21:00,2.1708,2.17272,2.16905,2.17115,7000000.0
2008-05-29 13:22:00,2.1697,2.17095,2.16748,2.17095,6500000.0
2008-05-29 13:23:00,2.17027,2.17048,2.1673,2.17005,14000000.0
2008-05-29 13:24:00,2.17026,2.17026,2.16531,2.16892,10000000.0
2008-05-29 13:25:00,2.17027,2.17027,2.16765,2.16901,10750000.0
2008-05-29 13:26:00,2.16943,2.16943,2.16589,2.168,8630000.0
2008-05-29 13:27:00,2.16872,2.16872,2.16524,2.16824,12510000.0
2008-05-29 13:28:00,2.16961,2.17004,2.1629,2.16611,11880000.0
2008-05-29 13:29:00,2.16559,2.17053,2.16559,2.17053,8000000.0
2008-05-29 13:30:00,2.16897,2.16981,2.16522,2.16967,8380000.0
2008-05-29 13:31:00,2.16746,2.17176,2.16723,2.16964,8750000.0
2008-05-29 13:32:00,2.1682,2.16955,2.16677,2.16912,7000000.0
2008-05-29 13:33:00,2.16768,2.16875,2.16429,2.16875,8000000.0
2008-05-29 13:34:00,2.16948,2.16959,2.16477,2.16959,7250000.0
2008-05-29 13:35:00,2.16827,2.16859,2.16192,2.16779,8000000.0
2008-05-29 13:36:00,2.16928,2.16928,2.1631,2.16907,10000000.0
2008-05-29 13:37:00,2.16898,2.16898,2.16555,2.16558,7880000.0
2008-05-29 13:38:00,2.1687,2.1687,2.16292,2.16826,9500000.0
2008-05-29 13:39:00,2.1673,2.16924,2.16371,2.16895,6880000.0
2008-05-29 13:40:00,2.16549,2.16925,2.16549,2.16739,5250000.0
2008-05-29 13:41:00,2.1695,2.17075,2.16794,2.17075,10000000.0
2008-05-29 13:42:00,2.16949,2.17035,2.16878,2.17018,5500000.0
2008-05-29 13:43:00,2.17225,2.17225,2.16815,2.17048,7130000.0
2008-05-29 13:44:00,2.17185,2.17185,2.16913,2.16979,8250000.0
2008-05-29 13:45:00,2.16744,2.17175,2.16744,2.1679,13250000.0
2008-05-29 13:46:00,2.17077,2.17142,2.16891,2.17135,6000000.0
2008-05-29 13:47:00,2.16839,2.17144,2.16802,2.17052,12250000.0
2008-05-29 13:48:00,2.17126,2.17194,2.16698,2.17194,10500000.0
2008-05-29 13:49:00,2.17012,2.17243,2.16874,2.17243,5250000.0
2008-05-29 13:50:00,2.17159,2.17284,2.16929,2.17194,7000000.0
2008-05-29 13:51:00,2.17223,2.17223,2.16927,2.17185,7880000.0
2008-05-29 13:52:00,2.17123,2.1719,2.16864,2.17162,12750000.0
2008-05-29 13:53:00,2.17042,2.17117,2.16605,2.16847,6750000.0
2008-05-29 13:54:00,2.17008,2.17148,2.16745,2.16996,5750000.0
2008-05-29 13:55:00,2.1713,2.17207,2.16957,2.16997,9250000.0
2008-05-29 13:56:00,2.16981,2.17183,2.16805,2.16805,10880000.0
2008-05-29 13:57:00,2.17114,2.17114,2.16758,2.16795,9500000.0
2008-05-29 13:58:00,2.16841,2.17129,2.16588,2.1689,8500000.0
2008-05-29 13:59:00,2.17086,2.17086,2.16946,2.16946,5750000.0
2008-05-29 14:00:00,2.16622,2.17187,2.16622,2.17161,9750000.0
2008-05-29 14:01:00,2.16756,2.17117,2.16756,2.17086,13500000.0
2008-05-29 14:02:00,2.1702,2.17181,2.16901,2.17181,7250000.0
2008-05-29 14:03:00,2.1701,2.17061,2.1664,2.16756,7250000.0
2008-05-29 14:04:00,2.17256,2.17266,2.16764,2.17123,6000000.0
2008-05-29 14:05:00,2.17081,2.17166,2.16674,2.16875,6880000.0
2008-05-29 14:06:00,2.16929,2.17135,2.16763,2.16916,10250000.0
2008-05-29 14:07:00,2.17081,2.17081,2.16605,2.17073,7130000.0
2008-05-29 14:08:00,2.17024,2.17243,2.16595,2.17085,9500000.0
2008-05-29 14:09:00,2.16964,2.17085,2.1686,2.16943,5500000.0
2008-05-29 14:10:00,2.17188,2.17382,2.16715,2.16908,11380000.0
2008-05-29 14:11:00,2.17063,2.1713,2.16804,2.17042,6750000.0
2008-05-29 14:12:00,2.17085,2.17203,2.16824,2.17057,7500000.0
2008-05-29 14:13:00,2.17032,2.17147,2.16739,2.17114,10250000.0
2008-05-29 14:14:00,2.1724,2.1724,2.1694,2.17073,8000000.0
2008-05-29 14:15:00,2.16791,2.17151,2.16605,2.17102,11250000.0
2008-05-29 14:16:00,2.17122,2.17161,2.16881,2.17074,11250000.0
2008-05-29 14:17:00,2.16939,2.17105,2.16733,2.17105,15000000.0
2008-05-29 14:18:00,2.16953,2.17082,2.16739,2.17082,6250000.0
2008-05-29 14:19:00,2.16949,2.17082,2.16373,2.16883,14880000.0
2008-05-29 14:20:00,2.17014,2.171,2.16514,2.17033,6750000.0
2008-05-29 14:21:00,2.17113,2.17284,2.16959,2.17116,13630000.0
2008-05-29 14:22:00,2.16695,2.17164,2.16695,2.17014,5500000.0
2008-05-29 14:23:00,2.17183,2.17183,2.16758,2.17084,7500000.0
2008-05-29 14:24:00,2.17036,2.17173,2.16831,2.17022,15260000.0
2008-05-29 14:25:00,2.17126,2.17126,2.16841,2.17007,9250000.0
2008-05-29 14:26:00,2.17083,2.17111,2.16428,2.16925,14630000.0
2008-05-29 14:27:00,2.17044,2.1706,2.16871,2.16967,8250000.0
2008-05-29 14:28:00,2.16964,2.1723,2.16719,2.17071,7380000.0
2008-05-29 14:29:00,2.17147,2.17147,2.16696,2.16696,6250000.0
2008-05-29 14:30:00,2.16858,2.17109,2.16858,2.16962,8130000.0
2008-05-29 14:31:00,2.16856,2.17072,2.16683,2.16683,8000000.0
2008-05-29 14:32:00,2.1699,2.17052,2.1655,2.17052,10500000.0
2008-05-29 14:33:00,2.16956,2.17023,2.1678,2.16781,8760000.0
2008-05-29 14:34:00,2.16951,2.16951,2.16363,2.16947,11250000.0
2008-05-29 14:35:00,2.16549,2.17041,2.16549,2.16932,12000000.0
2008-05-29 14:36:00,2.16983,2.16983,2.16586,2.16846,10250000.0
2008-05-29 14:37:00,2.16575,2.16966,2.16575,2.16859,11250000.0
2008-05-29 14:38:00,2.16826,2.16898,2.16493,2.16758,7250000.0
2008-05-29 14:39:00,2.16788,2.1691,2.16508,2.16508,10500000.0
2008-05-29 14:40:00,2.16837,2.16837,2.16309,2.16761,7880000.0
2008-05-29 14:41:00,2.16925,2.16925,2.16629,2.16745,6500000.0
2008-05-29 14:42:00,2.1687,2.1687,2.16453,2.1661,10250000.0
2008-05-29 14:43:00,2.16623,2.16672,2.16186,2.16495,9250000.0
2008-05-29 14:44:00,2.16541,2.16806,2.16337,2.16531,10000000.0
2008-05-29 14:45:00,2.1672,2.16748,2.16214,2.16332,9380000.0
2008-05-29 14:46:00,2.16712,2.16781,2.16364,2.16504,10750000.0
2008-05-29 14:47:00,2.16895,2.16895,2.1651,2.16733,10380000.0
2008-05-29 14:48:00,2.16855,2.16855,2.16353,2.1667,11000000.0
2008-05-29 14:49:00,2.16795,2.16904,2.16568,2.16891,9500000.0
2008-05-29 14:50:00,2.16846,2.16966,2.16386,2.16878,6000000.0
2008-05-29 14:51:00,2.16921,2.16987,2.16772,2.16987,7500000.0
2008-05-29 14:52:00,2.16627,2.1684,2.1643,2.1643,10000000.0
2008-05-29 14:53:00,2.1662,2.16876,2.16482,2.16501,9130000.0
2008-05-29 14:54:00,2.16933,2.16965,2.16647,2.16647,11500000.0
2008-05-29 14:55:00,2.17023,2.17042,2.16713,2.16917,7250000.0
2008-05-29 14:56:00,2.16741,2.16959,2.16505,2.16786,11750000.0
2008-05-29 14:57:00,2.16959,2.17011,2.16437,2.16711,10750000.0
2008-05-29 14:58:00,2.16767,2.17069,2.16694,2.17036,9000000.0
2008-05-29 14:59:00,2.17178,2.17178,2.16658,2.17146,9500000.0
2008-05-29 15:00:00,2.17001,2.1724,2.16722,2.17088,11000000.0
2008-05-29 15:01:00,2.1724,2.1724,2.16817,2.17235,5500000.0
2008-05-29 15:02:00,2.17327,2.17327,2.1678,2.17042,10000000.0
2008-05-29 15:03:00,2.17234,2.173,2.16707,2.17039,13500000.0
2008-05-29 15:04:00,2.17122,2.17303,2.16903,2.17112,9260000.0
2008-05-29 15:05:00,2.17288,2.17487,2.16986,2.17316,14000000.0
2008-05-29 15:06:00,2.17329,2.17589,2.17252,2.17371,8750000.0
2008-05-29 15:07:00,2.1707,2.17417,2.16927,2.17412,7880000.0
2008-05-29 15:08:00,2.17357,2.17516,2.17024,2.17154,10500000.0
2008-05-29 15:09:00,2.17287,2.1735,2.17131,2.1733,13250000.0
2008-05-29 15:10:00,2.17244,2.17348,2.16835,2.17348,10500000.0
2008-05-29 15:11:00,2.17256,2.1748,2.1691,2.17424,8630000.0
2008-05-29 15:12:00,2.17358,2.17369,2.1707,2.17283,7000000.0
2008-05-29 15:13:00,2.17354,2.17428,2.17242,2.17287,5250000.0
2008-05-29 15:14:00,2.17503,2.17504,2.17017,2.17486,10130000.0
2008-05-29 15:15:00,2.17366,2.17512,2.17076,2.17512,7130000.0
2008-05-29 15:16:00,2.17396,2.17558,2.17233,2.17388,13250000.0
2008-05-29 15:17:00,2.17425,2.1752,2.17315,2.17441,6500000.0
2008-05-29 15:18:00,2.17058,2.17512,2.17058,2.17512,7880000.0
2008-05-29 15:19:00,2.17221,2.17415,2.16958,2.17064,10000000.0
2008-05-29 15:20:00,2.17388,2.17492,2.17251,2.17492,7000000.0
2008-05-29 15:21:00,2.17147,2.17434,2.17147,2.17401,6630000.0
2008-05-29 15:22:00,2.17178,2.17536,2.17018,2.17251,12750000.0
2008-05-29 15:23:00,2.17388,2.17453,2.17061,2.17443,12250000.0
2008-05-29 15:24:00,2.16963,2.17384,2.16897,2.17384,7000000.0
2008-05-29 15:25:00,2.1736,2.17626,2.17202,2.17626,13250000.0
2008-05-29 15:26:00,2.17583,2.17599,2.17229,2.17465,8500000.0
2008-05-29 15:27:00,2.17397,2.1756,2.17038,2.17555,8130000.0
2008-05-29 15:28:00,2.17505,2.17505,2.17268,2.17475,6250000.0
2008-05-29 15:29:00,2.17278,2.17589,2.17061,2.17589,6750000.0
2008-05-29 15:30:00,2.1729,2.17604,2.1713,2.17303,12250000.0
2008-05-29 15:31:00,2.17526,2.17543,2.17223,2.17417,9130000.0
2008-05-29 15:32:00,2.17598,2.17598,2.17209,2.17576,7000000.0
2008-05-29 15:33:00,2.17203,2.17591,2.17193,2.17545,10250000.0
2008-05-29 15:34:00,2.17491,2.17499,2.1723,2.17328,7260000.0
2008-05-29 15:35:00,2.17242,2.17533,2.17242,2.17433,12510000.0
2008-05-29 15:36:00,2.17589,2.17589,2.17224,2.17443,13130000.0
2008-05-29 15:37:00,2.17477,2.17522,2.17099,2.1734,8000000.0
2008-05-29 15:38:00,2.17265,2.17515,2.16918,2.17206,11000000.0
2008-05-29 15:39:00,2.17317,2.17458,2.16885,2.17171,7750000.0
2008-05-29 15:40:00,2.17467,2.17583,2.17278,2.17575,7260000.0
2008-05-29 15:41:00,2.1741,2.1757,2.17332,2.17533,7500000.0
2008-05-29 15:42:00,2.17507,2.17585,2.17132,2.17132,8500000.0
2008-05-29 15:43:00,2.17422,2.17537,2.17245,2.17245,9500000.0
2008-05-29 15:44:00,2.17521,2.17521,2.17097,2.17187,8380000.0
2008-05-29 15:45:00,2.174,2.17468,2.17023,2.17375,7750000.0
2008-05-29 15:46:00,2.17379,2.17452,2.17075,2.17126,6500000.0
2008-05-29 15:47:00,2.17387,2.17491,2.17103,2.17399,11130000.0
2008-05-29 15:48:00,2.17261,2.17477,2.17019,2.17477,6250000.0
2008-05-29 15:49:00,2.16888,2.1748,2.16888,2.17402,9250000.0
2008-05-29 15:50:00,2.17428,2.17443,2.16954,2.17264,11500000.0
2008-05-29 15:51:00,2.17225,2.17429,2.16957,2.17333,7390000.0
2008-05-29 15:52:00,2.17396,2.17426,2.17182,2.17389,6380000.0
2008-05-29 15:53:00,2.17338,2.17473,2.16934,2.17451,8500000.0
2008-05-29 15:54:00,2.17359,2.17426,2.16983,2.173,6250000.0
2008-05-29 15:55:00,2.17399,2.17425,2.17032,2.17372,6880000.0
2008-05-29 15:56:00,2.17347,2.17411,2.16921,2.17374,7000000.0
2008-05-29 15:57:00,2.17402,2.17403,2.17045,2.17315,10630000.0
2008-05-29 15:58:00,2.1747,2.17474,2.16967,2.17343,7880000.0
2008-05-29 15:59:00,2.172,2.17476,2.17148,2.17388,10750000.0
2008-05-29 16:00:00,2.17272,2.17437,2.17029,2.17437,8500000.0
2008-05-29 16:01:00,2.17232,2.17323,2.16831,2.1729,6880000.0
2008-05-29 16:02:00,2.17308,2.17367,2.16891,2.17241,16750000.0
2008-05-29 16:03:00,2.17371,2.17371,2.16878,2.17256,7000000.0
2008-05-29 16:04:00,2.17286,2.17286,2.16854,2.17268,8750000.0
2008-05-29 16:05:00,2.1729,2.17372,2.17182,2.17372,8130000.0
2008-05-29 16:06:00,2.17296,2.17296,2.16743,2.16855,9380000.0
2008-05-29 16:07:00,2.1725,2.17318,2.16952,2.17318,9750000.0
2008-05-29 16:08:00,2.1695,2.17267,2.16822,2.17115,11380000.0
2008-05-29 16:09:00,2.17188,2.17353,2.17025,2.17353,6500000.0
2008-05-29 16:10:00,2.17146,2.17283,2.16662,2.17246,11750000.0
2008-05-29 16:11:00,2.17235,2.17319,2.17105,2.17169,6750000.0
2008-05-29 16:12:00,2.17308,2.17308,2.17112,2.17274,7750000.0
2008-05-29 16:13:00,2.17135,2.17403,2.1702,2.17403,9750000.0
2008-05-29 16:14:00,2.17342,2.17342,2.17072,2.17213,10130000.0
2008-05-29 16:15:00,2.17113,2.17306,2.17038,2.17306,8000000.0
2008-05-29 16:16:00,2.17254,2.17271,2.16801,2.17173,8880000.0
2008-05-29 16:17:00,2.17138,2.1728,2.16912,2.17225,15500000.0
2008-05-29 16:18:00,2.17234,2.17274,2.16492,2.17096,5500000.0
2008-05-29 16:19:00,2.17178,2.17178,2.1676,2.16842,8500000.0
2008-05-29 16:20:00,2.16954,2.17221,2.16954,2.17221,11380000.0
2008-05-29 16:21:00,2.17031,2.17222,2.16894,2.16894,5500000.0
2008-05-29 16:22:00,2.17047,2.17268,2.16941,2.17145,7750000.0
2008-05-29 16:23:00,2.172,2.17263,2.16871,2.17101,7380000.0
2008-05-29 16:24:00,2.17205,2.17268,2.1676,2.17201,5500000.0
2008-05-29 16:25:00,2.17198,2.17216,2.1669,2.17028,7250000.0
2008-05-29 16:26:00,2.17115,2.17293,2.1703,2.17134,11250000.0
2008-05-29 16:27:00,2.17272,2.17297,2.16984,2.16992,12250000.0
2008-05-29 16:28:00,2.17162,2.17314,2.16994,2.17314,13500000.0
2008-05-29 16:29:00,2.17234,2.17257,2.1695,2.17132,8630000.0
2008-05-29 16:30:00,2.17099,2.17175,2.16838,2.1711,8750000.0
2008-05-29 16:31:00,2.16906,2.16984,2.16551,2.16967,6500000.0
2008-05-29 16:32:00,2.17025,2.17097,2.16582,2.16975,7250000.0
2008-05-29 16:33:00,2.1691,2.171,2.16869,2.17088,9000000.0
2008-05-29 16:34:00,2.1668,2.17186,2.16605,2.17172,14250000.0
2008-05-29 16:35:00,2.17055,2.17195,2.16595,2.1716,16750000.0
2008-05-29 16:36:00,2.172,2.17259,2.16809,2.17163,11760000.0
2008-05-29 16:37:00,2.17286,2.17286,2.17047,2.17157,8750000.0
2008-05-29 16:38:00,2.17191,2.17317,2.16597,2.17317,10250000.0
2008-05-29 16:39:00,2.17028,2.17191,2.16735,2.1695,7250000.0
2008-05-29 16:40:00,2.16994,2.17192,2.16954,2.17089,6750000.0
2008-05-29 16:41:00,2.17024,2.1719,2.16844,2.16844,8500000.0
2008-05-29 16:42:00,2.17076,2.17155,2.16821,2.16986,6250000.0
2008-05-29 16:43:00,2.17126,2.17223,2.16763,2.1691,10500000.0
2008-05-29 16:44:00,2.16971,2.17126,2.1689,2.17088,9380000.0
2008-05-29 16:45:00,2.16839,2.17338,2.16749,2.17179,8250000.0
2008-05-29 16:46:00,2.17185,2.17287,2.16893,2.171,6750000.0
2008-05-29 16:47:00,2.17296,2.17328,2.17055,2.17141,18500000.0
2008-05-29 16:48:00,2.17186,2.17251,2.16914,2.17155,5500000.0
2008-05-29 16:49:00,2.17042,2.17178,2.16686,2.17072,12880000.0
2008-05-29 16:50:00,2.17153,2.17282,2.16816,2.1726,6000000.0
2008-05-29 16:51:00,2.17249,2.17269,2.16818,2.17021,7500000.0
2008-05-29 16:52:00,2.17161,2.17178,2.16913,2.17157,8250000.0
2008-05-29 16:53:00,2.17259,2.17266,2.16714,2.17124,17500000.0
2008-05-29 16:54:00,2.17111,2.17355,2.16858,2.17132,9750000.0
2008-05-29 16:55:00,2.17254,2.17254,2.1694,2.17068,9500000.0
2008-05-29 16:56:00,2.17235,2.17289,2.16924,2.1721,9250000.0
2008-05-29 16:57:00,2.17181,2.17193,2.17031,2.17142,7000000.0
2008-05-29 16:58:00,2.17024,2.17188,2.16753,2.17088,10250000.0
2008-05-29 16:59:00,2.1716,2.17175,2.16953,2.17138,12250000.0
2008-05-29 17:00:00,2.17212,2.17212,2.17007,2.17173,6000000.0
2008-05-29 17:01:00,2.17034,2.17133,2.1688,2.17133,10500000.0
2008-05-29 17:02:00,2.1712,2.17178,2.16861,2.17178,7130000.0
2008-05-29 17:03:00,2.17007,2.17169,2.16635,2.17041,9000000.0
2008-05-29 17:04:00,2.17115,2.17115,2.16841,2.16915,10390000.0
2008-05-29 17:05:00,2.16936,2.17038,2.16661,2.16941,6130000.0
2008-05-29 17:06:00,2.17033,2.17076,2.16882,2.17004,4760000.0
2008-05-29 17:07:00,2.16963,2.17036,2.16848,2.17016,9750000.0
2008-05-29 17:08:00,2.17036,2.1707,2.1678,2.16838,10250000.0
2008-05-29 17:09:00,2.16971,2.1717,2.16771,2.16914,7000000.0
2008-05-29 17:10:00,2.17029,2.17235,2.1669,2.17229,13750000.0
2008-05-29 17:11:00,2.17307,2.17307,2.17,2.17,6500000.0
2008-05-29 17:12:00,2.17269,2.17305,2.16923,2.17087,9250000.0
2008-05-29 17:13:00,2.17191,2.17191,2.16882,2.17181,8750000.0
2008-05-29 17:14:00,2.17275,2.17283,2.16845,2.17253,9880000.0
2008-05-29 17:15:00,2.17102,2.17307,2.16691,2.1722,8250000.0
2008-05-29 17:16:00,2.1704,2.17167,2.16875,2.17028,9750000.0
2008-05-29 17:17:00,2.17181,2.17305,2.17004,2.17134,8250000.0
2008-05-29 17:18:00,2.16906,2.17299,2.16906,2.16921,7750000.0
2008-05-29 17:19:00,2.16849,2.1731,2.16849,2.17078,11380000.0
2008-05-29 17:20:00,2.17222,2.17311,2.17036,2.17036,7500000.0
2008-05-29 17:21:00,2.17101,2.17209,2.16768,2.1703,8000000.0
2008-05-29 17:22:00,2.16995,2.17192,2.16797,2.17113,15500000.0
2008-05-29 17:23:00,2.1717,2.17301,2.16884,2.16986,11000000.0
2008-05-29 17:24:00,2.1693,2.17222,2.16843,2.16996,10750000.0
2008-05-29 17:25:00,2.17223,2.17357,2.16876,2.17273,8630000.0
2008-05-29 17:26:00,2.16948,2.17389,2.16931,2.17389,14380000.0
2008-05-29 17:27:00,2.17228,2.17368,2.16966,2.17368,9250000.0
2008-05-29 17:28:00,2.17146,2.17351,2.16883,2.17345,7630000.0
2008-05-29 17:29:00,2.16901,2.17401,2.16737,2.16971,9500000.0
2008-05-29 17:30:00,2.17241,2.17362,2.17138,2.17138,7250000.0
2008-05-29 17:31:00,2.17283,2.17411,2.16699,2.16699,9000000.0
2008-05-29 17:32:00,2.17094,2.17393,2.16591,2.17335,9000000.0
2008-05-29 17:33:00,2.1728,2.17366,2.17072,2.17341,5250000.0
2008-05-29 17:34:00,2.17344,2.17382,2.17158,2.17369,7250000.0
2008-05-29 17:35:00,2.17268,2.17405,2.16889,2.17252,6750000.0
2008-05-29 17:36:00,2.17321,2.17384,2.17149,2.1715,6250000.0
2008-05-29 17:37:00,2.17391,2.17423,2.17152,2.17278,6750000.0
2008-05-29 17:38:00,2.17309,2.17436,2.17128,2.17156,11750000.0
2008-05-29 17:39:00,2.17094,2.1734,2.16882,2.17284,7250000.0
2008-05-29 17:40:00,2.17425,2.17425,2.16882,2.17166,5250000.0
2008-05-29 17:41:00,2.16831,2.17299,2.16831,2.17055,9250000.0
2008-05-29 17:42:00,2.17311,2.17311,2.16931,2.17243,9630000.0
2008-05-29 17:43:00,2.17129,2.17254,2.17075,2.17208,7500000.0
2008-05-29 17:44:00,2.17138,2.17278,2.16676,2.16676,13880000.0
2008-05-29 17:45:00,2.17278,2.17278,2.16875,2.17196,10250000.0
2008-05-29 17:46:00,2.16961,2.17282,2.16741,2.16953,9000000.0
2008-05-29 17:47:00,2.17162,2.17237,2.16999,2.17187,11500000.0
2008-05-29 17:48:00,2.16885,2.17244,2.16885,2.17131,7000000.0
2008-05-29 17:49:00,2.17252,2.17252,2.16918,2.17077,8750000.0
2008-05-29 17:50:00,2.17012,2.17229,2.16708,2.16806,14750000.0
2008-05-29 17:51:00,2.17054,2.17265,2.16841,2.17132,6000000.0
2008-05-29 17:52:00,2.17106,2.17278,2.16854,2.17006,11250000.0
2008-05-29 17:53:00,2.17237,2.17316,2.17066,2.17066,5630000.0
2008-05-29 17:54:00,2.17233,2.17346,2.16666,2.17285,12760000.0
2008-05-29 17:55:00,2.1725,2.17323,2.16958,2.17207,11000000.0
2008-05-29 17:56:00,2.17268,2.17283,2.16761,2.17183,10750000.0
2008-05-29 17:57:00,2.17216,2.17295,2.16901,2.17066,11500000.0
2008-05-29 17:58:00,2.17032,2.1724,2.17015,2.17239,8000000.0
2008-05-29 17:59:00,2.16897,2.17256,2.16643,2.17256,8500000.0
2008-05-29 18:00:00,2.17069,2.17318,2.17064,2.17064,9000000.0
2008-05-29 18:01:00,2.17237,2.17237,2.16539,2.17114,10750000.0
2008-05-29 18:02:00,2.1739,2.17409,2.17117,2.17276,13130000.0
2008-05-29 18:03:00,2.17203,2.17351,2.16888,2.17331,11260000.0
2008-05-29 18:04:00,2.17147,2.17326,2.16785,2.17081,10250000.0
2008-05-29 18:05:00,2.17249,2.17377,2.17064,2.17191,9250000.0
2008-05-29 18:06:00,2.1727,2.17345,2.17103,2.17317,7250000.0
2008-05-29 18:07:00,2.17247,2.17403,2.17017,2.17403,7250000.0
2008-05-29 18:08:00,2.17038,2.17404,2.17038,2.17402,6000000.0
2008-05-29 18:09:00,2.17467,2.17467,2.17064,2.17365,8500000.0
2008-05-29 18:10:00,2.17563,2.17563,2.17354,2.17522,8630000.0
2008-05-29 18:11:00,2.17499,2.17593,2.17368,2.17593,10380000.0
2008-05-29 18:12:00,2.17317,2.17569,2.17317,2.17531,5250000.0
2008-05-29 18:13:00,2.1763,2.1763,2.17345,2.17445,7500000.0
2008-05-29 18:14:00,2.17473,2.17783,2.17148,2.17659,9010000.0
2008-05-29 18:15:00,2.17718,2.17718,2.17375,2.17588,8000000.0
2008-05-29 18:16:00,2.17591,2.17632,2.17265,2.17632,8500000.0
2008-05-29 18:17:00,2.17472,2.17631,2.17115,2.17489,9010000.0
2008-05-29 18:18:00,2.17403,2.17665,2.17272,2.1764,8130000.0
2008-05-29 18:19:00,2.17628,2.17697,2.17338,2.17567,12250000.0
2008-05-29 18:20:00,2.17793,2.17793,2.17166,2.17523,9750000.0
2008-05-29 18:21:00,2.17586,2.17596,2.17049,2.17512,12130000.0
2008-05-29 18:22:00,2.1755,2.17658,2.17327,2.17465,7000000.0
2008-05-29 18:23:00,2.17477,2.17617,2.17213,2.17213,7500000.0
2008-05-29 18:24:00,2.17271,2.17612,2.17271,2.17612,5250000.0
2008-05-29 18:25:00,2.17664,2.17664,2.17342,2.17342,10250000.0
2008-05-29 18:26:00,2.17673,2.17702,2.17412,2.1764,6750000.0
2008-05-29 18:27:00,2.17709,2.17709,2.17353,2.17554,6250000.0
2008-05-29 18:28:00,2.17521,2.17554,2.17307,2.1755,9630000.0
2008-05-29 18:29:00,2.17352,2.17664,2.17233,2.17545,8250000.0
2008-05-29 18:30:00,2.1752,2.1752,2.1715,2.17471,15250000.0
2008-05-29 18:31:00,2.17471,2.17519,2.17234,2.17354,8500000.0
2008-05-29 18:32:00,2.17396,2.17558,2.17158,2.17158,7380000.0
2008-05-29 18:33:00,2.1745,2.17488,2.17069,2.17191,13880000.0
2008-05-29 18:34:00,2.17299,2.17509,2.17299,2.17336,8380000.0
2008-05-29 18:35:00,2.17442,2.17534,2.1697,2.17475,15250000.0
2008-05-29 18:36:00,2.17508,2.17557,2.17201,2.17538,5250000.0
2008-05-29 18:37:00,2.17422,2.17458,2.17094,2.1741,13000000.0
2008-05-29 18:38:00,2.17592,2.17592,2.17193,2.17349,9250000.0
2008-05-29 18:39:00,2.17445,2.17549,2.17089,2.17534,15750000.0
2008-05-29 18:40:00,2.17607,2.17607,2.17132,2.17518,9500000.0
2008-05-29 18:41:00,2.17506,2.17594,2.17178,2.17594,7250000.0
2008-05-29 18:42:00,2.17572,2.17621,2.16894,2.17469,8750000.0
2008-05-29 18:43:00,2.17543,2.17717,2.17105,2.175,10250000.0
2008-05-29 18:44:00,2.17476,2.1764,2.17065,2.17422,8500000.0
2008-05-29 18:45:00,2.17497,2.17512,2.1687,2.17155,6500000.0
2008-05-29 18:46:00,2.17355,2.17437,2.17046,2.17437,7500000.0
2008-05-29 18:47:00,2.1741,2.1747,2.17288,2.17429,7380000.0
2008-05-29 18:48:00,2.17531,2.17796,2.1719,2.17575,10130000.0
2008-05-29 18:49:00,2.1752,2.17562,2.17082,2.17362,7500000.0
2008-05-29 18:50:00,2.17406,2.17453,2.17356,2.17451,9750000.0
2008-05-29 18:51:00,2.17168,2.17491,2.17168,2.17427,8500000.0
2008-05-29 18:52:00,2.17508,2.1756,2.1724,2.1756,10380000.0
2008-05-29 18:53:00,2.1741,2.17621,2.17216,2.17475,8000000.0
2008-05-29 18:54:00,2.17431,2.17453,2.17168,2.17283,12500000.0
2008-05-29 18:55:00,2.17562,2.17562,2.17239,2.17319,5250000.0
2008-05-29 18:56:00,2.17397,2.17495,2.17163,2.17163,14380000.0
2008-05-29 18:57:00,2.17118,2.17527,2.1706,2.17446,8750000.0
2008-05-29 18:58:00,2.1747,2.17562,2.17198,2.17492,8380000.0
2008-05-29 18:59:00,2.174,2.17525,2.16997,2.17488,6250000.0
2008-05-29 19:00:00,2.174,2.17587,2.17172,2.17564,10250000.0
2008-05-29 19:01:00,2.17439,2.17602,2.17237,2.17569,10250000.0
2008-05-29 19:02:00,2.17544,2.17633,2.17331,2.17633,9250000.0
2008-05-29 19:03:00,2.17435,2.17724,2.17435,2.17724,11000000.0
2008-05-29 19:04:00,2.17703,2.17716,2.17333,2.17465,10380000.0
2008-05-29 19:05:00,2.17618,2.1782,2.17483,2.17751,8250000.0
2008-05-29 19:06:00,2.17728,2.17829,2.17391,2.17751,15000000.0
2008-05-29 19:07:00,2.17782,2.17782,2.17377,2.17377,5250000.0
2008-05-29 19:08:00,2.17528,2.17938,2.1736,2.17797,9380000.0
2008-05-29 19:09:00,2.17695,2.17725,2.17452,2.17725,5500000.0
2008-05-29 19:10:00,2.17703,2.17757,2.1739,2.17635,8750000.0
2008-05-29 19:11:00,2.17625,2.17676,2.17057,2.17285,8500000.0
2008-05-29 19:12:00,2.17354,2.17723,2.1728,2.17622,9500000.0
2008-05-29 19:13:00,2.17606,2.1766,2.17176,2.17602,10250000.0
2008-05-29 19:14:00,2.17618,2.17739,2.1729,2.17574,8250000.0
2008-05-29 19:15:00,2.17402,2.17696,2.17185,2.17564,7000000.0
2008-05-29 19:16:00,2.17565,2.17565,2.17058,2.17505,7000000.0
2008-05-29 19:17:00,2.17433,2.17499,2.1715,2.17368,11250000.0
2008-05-29 19:18:00,2.17474,2.17486,2.17013,2.17013,6880000.0
2008-05-29 19:19:00,2.1746,2.17579,2.17314,2.17314,8630000.0
2008-05-29 19:20:00,2.17242,2.1758,2.17226,2.17501,6010000.0
2008-05-29 19:21:00,2.17327,2.17702,2.17327,2.17655,6880000.0
2008-05-29 19:22:00,2.17603,2.17733,2.17439,2.17708,8250000.0
2008-05-29 19:23:00,2.1773,2.17764,2.17686,2.17725,6500000.0
2008-05-29 19:24:00,2.17527,2.1769,2.17203,2.17652,11380000.0
2008-05-29 19:25:00,2.17377,2.17702,2.17377,2.17665,5500000.0
2008-05-29 19:26:00,2.17525,2.17802,2.17327,2.17455,14000000.0
2008-05-29 19:27:00,2.17483,2.17645,2.17174,2.17517,8000000.0
2008-05-29 19:28:00,2.17474,2.17658,2.17349,2.17572,11000000.0
2008-05-29 19:29:00,2.17456,2.17572,2.17294,2.17503,8750000.0
2008-05-29 19:30:00,2.17662,2.17682,2.17216,2.17491,7000000.0
2008-05-29 19:31:00,2.17743,2.17766,2.17344,2.1744,7130000.0
2008-05-29 19:32:00,2.17797,2.17797,2.17114,2.17448,8880000.0
2008-05-29 19:33:00,2.17527,2.17852,2.17329,2.17696,9880000.0
2008-05-29 19:34:00,2.17702,2.17702,2.17027,2.17559,8130000.0
2008-05-29 19:35:00,2.17528,2.17706,2.17521,2.17521,5880000.0
2008-05-29 19:36:00,2.1755,2.17746,2.17382,2.17721,14130000.0
2008-05-29 19:37:00,2.1753,2.17769,2.17215,2.17769,13000000.0
2008-05-29 19:38:00,2.17391,2.17686,2.17391,2.17686,10000000.0
2008-05-29 19:39:00,2.17272,2.17704,2.17272,2.17646,11000000.0
2008-05-29 19:40:00,2.17534,2.17714,2.17444,2.17714,7630000.0
2008-05-29 19:41:00,2.1764,2.17682,2.17223,2.17335,11000000.0
2008-05-29 19:42:00,2.17593,2.17593,2.17112,2.17553,10500000.0
2008-05-29 19:43:00,2.17454,2.17615,2.17123,2.17416,9750000.0
2008-05-29 19:44:00,2.17616,2.17694,2.17456,2.17612,5250000.0
2008-05-29 19:45:00,2.176,2.17661,2.17133,2.17421,6500000.0
2008-05-29 19:46:00,2.17489,2.1774,2.17384,2.17574,13500000.0
2008-05-29 19:47:00,2.1767,2.17689,2.17385,2.17689,6750000.0
2008-05-29 19:48:00,2.17548,2.17589,2.17126,2.17461,8130000.0
2008-05-29 19:49:00,2.17596,2.1768,2.17184,2.17335,11250000.0
2008-05-29 19:50:00,2.17576,2.17727,2.17347,2.17357,7630000.0
2008-05-29 19:51:00,2.17725,2.17725,2.1751,2.17592,9250000.0
2008-05-29 19:52:00,2.17645,2.17661,2.17359,2.17359,6260000.0
2008-05-29 19:53:00,2.1741,2.17668,2.17364,2.17668,7500000.0
2008-05-29 19:54:00,2.17611,2.17653,2.17363,2.17422,11250000.0
2008-05-29 19:55:00,2.17544,2.17835,2.17473,2.17529,10750000.0
2008-05-29 19:56:00,2.17711,2.17711,2.1722,2.17589,9500000.0
2008-05-29 19:57:00,2.17384,2.17663,2.17235,2.17663,9130000.0
2008-05-29 19:58:00,2.17746,2.17895,2.1753,2.17588,8630000.0
2008-05-29 19:59:00,2.17732,2.17816,2.17112,2.17612,5250000.0
2008-05-29 20:00:00,2.17704,2.17844,2.17451,2.17451,12500000.0
2008-05-29 20:01:00,2.17474,2.17755,2.17467,2.17659,10380000.0
2008-05-29 20:02:00,2.17738,2.17851,2.17406,2.17851,6000000.0
2008-05-29 20:03:00,2.17739,2.17806,2.17517,2.17533,11510000.0
2008-05-29 20:04:00,2.17697,2.17888,2.17604,2.17604,6380000.0
2008-05-29 20:05:00,2.17591,2.17846,2.1729,2.17809,8500000.0
2008-05-29 20:06:00,2.17626,2.17713,2.17404,2.17713,6880000.0
2008-05-29 20:07:00,2.17597,2.17832,2.1746,2.17758,7250000.0
2008-05-29 20:08:00,2.17905,2.17905,2.17575,2.17625,8500000.0
2008-05-29 20:09:00,2.17607,2.17719,2.17288,2.17708,9750000.0
2008-05-29 20:10:00,2.17304,2.17691,2.17205,2.17434,7250000.0
2008-05-29 20:11:00,2.17781,2.17781,2.17185,2.17732,8750000.0
2008-05-29 20:12:00,2.17342,2.17706,2.17342,2.1752,7500000.0
2008-05-29 20:13:00,2.17507,2.17817,2.17286,2.17368,8750000.0
2008-05-29 20:14:00,2.17702,2.17735,2.1737,2.1737,7500000.0
2008-05-29 20:15:00,2.1766,2.1775,2.17287,2.17388,10630000.0
2008-05-29 20:16:00,2.1773,2.17784,2.17388,2.17596,7510000.0
2008-05-29 20:17:00,2.17642,2.17642,2.17221,2.17384,6750000.0
2008-05-29 20:18:00,2.17511,2.17761,2.17477,2.17747,13630000.0
2008-05-29 20:19:00,2.17674,2.17757,2.17503,2.17716,11000000.0
2008-05-29 20:20:00,2.17584,2.17777,2.17428,2.17428,5500000.0
2008-05-29 20:21:00,2.17671,2.17764,2.17197,2.17696,8380000.0
2008-05-29 20:22:00,2.17465,2.17844,2.17465,2.17747,8500000.0
2008-05-29 20:23:00,2.17707,2.17866,2.17468,2.17686,7380000.0
2008-05-29 20:24:00,2.17851,2.17851,2.17556,2.17622,6380000.0
2008-05-29 20:25:00,2.17435,2.17812,2.17435,2.17463,8250000.0
2008-05-29 20:26:00,2.17761,2.17829,2.17612,2.17777,9130000.0
2008-05-29 20:27:00,2.1768,2.17841,2.17483,2.17764,7880000.0
2008-05-29 20:28:00,2.17581,2.17814,2.17473,2.17757,13750000.0
2008-05-29 20:29:00,2.17348,2.17749,2.17348,2.17519,9250000.0
2008-05-29 20:30:00,2.17662,2.17739,2.17398,2.17739,8380000.0
2008-05-29 20:31:00,2.17375,2.17781,2.1726,2.17662,12500000.0
2008-05-29 20:32:00,2.17665,2.17715,2.17296,2.17467,15000000.0
2008-05-29 20:33:00,2.17301,2.17595,2.17301,2.17468,8880000.0
2008-05-29 20:34:00,2.17434,2.17741,2.17179,2.17705,14880000.0
2008-05-29 20:35:00,2.17409,2.17682,2.17409,2.17537,8500000.0
2008-05-29 20:36:00,2.17433,2.17628,2.17391,2.17583,11130000.0
2008-05-29 20:37:00,2.17451,2.17625,2.17209,2.17625,12630000.0
2008-05-29 20:38:00,2.17623,2.17623,2.1713,2.17451,11250000.0
2008-05-29 20:39:00,2.17392,2.17689,2.17392,2.17455,6750000.0
2008-05-29 20:40:00,2.17361,2.17641,2.17266,2.17266,5250000.0
2008-05-29 20:41:00,2.17556,2.17651,2.17354,2.17651,13880000.0
2008-05-29 20:42:00,2.17256,2.17629,2.17213,2.17629,7130000.0
2008-05-29 20:43:00,2.17633,2.17669,2.1727,2.17535,10000000.0
2008-05-29 20:44:00,2.17228,2.17621,2.17228,2.17441,8500000.0
2008-05-29 20:45:00,2.17414,2.17513,2.17411,2.17455,5750000.0
2008-05-29 20:46:00,2.17146,2.17677,2.17146,2.17662,12250000.0
2008-05-29 20:47:00,2.17562,2.1761,2.17146,2.17146,11000000.0
2008-05-29 20:48:00,2.17246,2.17645,2.17246,2.17377,5500000.0
2008-05-29 20:49:00,2.17063,2.17701,2.17063,2.17509,10630000.0
2008-05-29 20:50:00,2.17622,2.17734,2.17475,2.17672,9130000.0
2008-05-29 20:51:00,2.17654,2.17662,2.17375,2.1759,6500000.0
2008-05-29 20:52:00,2.17553,2.17651,2.1737,2.1737,7630000.0
2008-05-29 20:53:00,2.17376,2.17415,2.1711,2.17415,5750000.0
2008-05-29 20:54:00,2.17434,2.17766,2.17136,2.17342,14000000.0
2008-05-29 20:55:00,2.17622,2.17662,2.17291,2.17653,10130000.0
2008-05-29 20:56:00,2.17393,2.17585,2.17053,2.17585,8500000.0
2008-05-29 20:57:00,2.17184,2.17586,2.1699,2.17586,12880000.0
2008-05-29 20:58:00,2.17608,2.17608,2.17221,2.17324,7380000.0
2008-05-29 20:59:00,2.17573,2.17629,2.17231,2.17493,10130000.0
2008-05-29 21:00:00,2.17603,2.17611,2.17402,2.17611,6000000.0
2008-05-29 21:01:00,2.17445,2.17627,2.17445,2.17619,4000000.0
2008-05-29 21:02:00,2.17411,2.17674,2.17383,2.17595,10380000.0
2008-05-29 21:03:00,2.17568,2.17764,2.17301,2.17764,5250000.0
2008-05-29 21:04:00,2.17482,2.17688,2.17256,2.1761,11880000.0
2008-05-29 21:05:00,2.17319,2.17913,2.17265,2.17746,11630000.0
2008-05-29 21:06:00,2.17523,2.1767,2.17061,2.1767,8380000.0
2008-05-29 21:07:00,2.17463,2.17685,2.17463,2.17657,6250000.0
2008-05-29 21:08:00,2.17433,2.17721,2.17429,2.17721,5880000.0
2008-05-29 21:09:00,2.17083,2.17519,2.17083,2.17289,7750000.0
2008-05-29 21:10:00,2.17485,2.17697,2.17226,2.17697,14000000.0
2008-05-29 21:11:00,2.17398,2.17703,2.17398,2.17676,11000000.0
2008-05-29 21:12:00,2.17617,2.17801,2.1708,2.17786,9250000.0
2008-05-29 21:13:00,2.17753,2.17783,2.17133,2.17698,9250000.0
2008-05-29 21:14:00,2.17514,2.17789,2.17371,2.17789,8380000.0
2008-05-29 21:15:00,2.17679,2.1776,2.1716,2.1716,5880000.0
2008-05-29 21:16:00,2.17526,2.17779,2.17496,2.17701,11500000.0
2008-05-29 21:17:00,2.17419,2.17736,2.17254,2.17619,11000000.0
2008-05-29 21:18:00,2.17717,2.17717,2.17139,2.17527,8000000.0
2008-05-29 21:19:00,2.17772,2.17772,2.17298,2.17423,7380000.0
2008-05-29 21:20:00,2.17703,2.17703,2.17312,2.17428,8500000.0
2008-05-29 21:21:00,2.17706,2.17706,2.17214,2.17407,11510000.0
2008-05-29 21:22:00,2.17454,2.1766,2.17154,2.1766,6500000.0
2008-05-29 21:23:00,2.17572,2.17572,2.17143,2.17552,8380000.0
2008-05-29 21:24:00,2.17564,2.17687,2.17186,2.17423,9500000.0
2008-05-29 21:25:00,2.17237,2.17622,2.17237,2.17576,11000000.0
2008-05-29 21:26:00,2.17373,2.17567,2.17362,2.17362,6750000.0
2008-05-29 21:27:00,2.17608,2.17684,2.17077,2.17357,7750000.0
2008-05-29 21:28:00,2.17332,2.17622,2.17316,2.17574,11250000.0
2008-05-29 21:29:00,2.16984,2.17519,2.16984,2.17459,11750000.0
2008-05-29 21:30:00,2.17353,2.17721,2.17126,2.17721,8380000.0
2008-05-29 21:31:00,2.1761,2.17615,2.17057,2.17606,8250000.0
2008-05-29 21:32:00,2.17525,2.17671,2.17246,2.17659,9750000.0
2008-05-29 21:33:00,2.17476,2.176,2.17078,2.17495,10500000.0
2008-05-29 21:34:00,2.17593,2.17593,2.1714,2.17567,9750000.0
2008-05-29 21:35:00,2.17237,2.17661,2.1712,2.17197,13500000.0
2008-05-29 21:36:00,2.17527,2.17625,2.17212,2.17212,6000000.0
2008-05-29 21:37:00,2.17554,2.17554,2.16975,2.17288,10750000.0
2008-05-29 21:38:00,2.1702,2.1767,2.1702,2.17365,11000000.0
2008-05-29 21:39:00,2.17626,2.17629,2.17198,2.17622,15750000.0
2008-05-29 21:40:00,2.17617,2.17617,2.17308,2.17355,11380000.0
2008-05-29 21:41:00,2.17594,2.17671,2.17471,2.17471,7380000.0
2008-05-29 21:42:00,2.17507,2.17557,2.17335,2.17373,8250000.0
2008-05-29 21:43:00,2.17559,2.17629,2.17189,2.17395,15750000.0
2008-05-29 21:44:00,2.17438,2.17677,2.17131,2.17495,10500000.0
2008-05-29 21:45:00,2.1759,2.1759,2.17131,2.17346,10250000.0
2008-05-29 21:46:00,2.17319,2.17577,2.17319,2.17574,10000000.0
2008-05-29 21:47:00,2.17487,2.17542,2.17089,2.17236,10250000.0
2008-05-29 21:48:00,2.17553,2.1758,2.1729,2.17555,10250000.0
2008-05-29 21:49:00,2.17487,2.1761,2.17257,2.1761,8000000.0
2008-05-29 21:50:00,2.17607,2.17669,2.17141,2.1763,9500000.0
2008-05-29 21:51:00,2.17381,2.1756,2.17235,2.17235,8880000.0
2008-05-29 21:52:00,2.17583,2.17754,2.1726,2.17497,9500000.0
2008-05-29 21:53:00,2.17339,2.17584,2.17045,2.17492,9750000.0
2008-05-29 21:54:00,2.17163,2.17571,2.17071,2.17571,6750000.0
2008-05-29 21:55:00,2.17008,2.1757,2.16994,2.17502,7630000.0
2008-05-29 21:56:00,2.17393,2.17525,2.17317,2.17328,7250000.0
2008-05-29 21:57:00,2.17513,2.1758,2.17135,2.17135,8250000.0
2008-05-29 21:58:00,2.17566,2.17629,2.17391,2.17629,8880000.0
2008-05-29 21:59:00,2.17425,2.17749,2.1725,2.17304,11750000.0
2008-05-29 22:00:00,2.17455,2.17582,2.17302,2.17302,6000000.0
2008-05-29 22:01:00,2.17624,2.17658,2.17189,2.17658,7750000.0
2008-05-29 22:02:00,2.17197,2.17555,2.17087,2.175,6250000.0
2008-05-29 22:03:00,2.17351,2.17651,2.17059,2.17651,9750000.0
2008-05-29 22:04:00,2.1757,2.17621,2.1706,2.17541,6750000.0
2008-05-29 22:05:00,2.17284,2.17762,2.17126,2.17604,8250000.0
2008-05-29 22:06:00,2.17515,2.17603,2.1709,2.17426,10250000.0
2008-05-29 22:07:00,2.17324,2.17654,2.17215,2.17654,11130000.0
2008-05-29 22:08:00,2.17681,2.1773,2.17441,2.1761,14130000.0
2008-05-29 22:09:00,2.17011,2.17557,2.16876,2.17519,6750000.0
2008-05-29 22:10:00,2.17647,2.17647,2.17498,2.17616,5880000.0
2008-05-29 22:11:00,2.1762,2.17653,2.17403,2.17426,7750000.0
2008-05-29 22:12:00,2.17329,2.1766,2.17329,2.17637,8250000.0
2008-05-29 22:13:00,2.17616,2.17659,2.17312,2.17556,7500000.0
2008-05-29 22:14:00,2.17717,2.17717,2.17299,2.17611,12500000.0
2008-05-29 22:15:00,2.17579,2.17656,2.1721,2.17288,10380000.0
2008-05-29 22:16:00,2.17633,2.17767,2.172,2.17767,7000000.0
2008-05-29 22:17:00,2.17735,2.17792,2.17219,2.17721,8880000.0
2008-05-29 22:18:00,2.1782,2.17938,2.17692,2.17878,6000000.0
2008-05-29 22:19:00,2.17618,2.17741,2.17553,2.17718,7250000.0
2008-05-29 22:20:00,2.1771,2.17763,2.17026,2.17522,9500000.0
2008-05-29 22:21:00,2.17386,2.17578,2.17089,2.17555,10500000.0
2008-05-29 22:22:00,2.17576,2.17577,2.17306,2.17512,5500000.0
2008-05-29 22:23:00,2.17626,2.17724,2.17444,2.17724,7250000.0
2008-05-29 22:24:00,2.17591,2.17638,2.17207,2.17524,5750000.0
2008-05-29 22:25:00,2.17455,2.17615,2.17164,2.17434,8130000.0
2008-05-29 22:26:00,2.17448,2.17648,2.17433,2.17638,6750000.0
2008-05-29 22:27:00,2.17403,2.17658,2.17173,2.17658,10500000.0
2008-05-29 22:28:00,2.17432,2.17644,2.17292,2.17429,8500000.0
2008-05-29 22:29:00,2.17623,2.17623,2.17137,2.17563,7750000.0
2008-05-29 22:30:00,2.17617,2.17617,2.17096,2.17457,11500000.0
2008-05-29 22:31:00,2.17574,2.17686,2.1749,2.17603,5250000.0
2008-05-29 22:32:00,2.17457,2.1765,2.17366,2.17464,9250000.0
2008-05-29 22:33:00,2.17271,2.17641,2.17101,2.17456,8130000.0
2008-05-29 22:34:00,2.17214,2.17676,2.17108,2.17458,11750000.0
2008-05-29 22:35:00,2.17648,2.17683,2.17072,2.17301,7500000.0
2008-05-29 22:36:00,2.17568,2.17568,2.17066,2.17423,5250000.0
2008-05-29 22:37:00,2.17094,2.17566,2.17094,2.1742,9250000.0
2008-05-29 22:38:00,2.17402,2.17462,2.17057,2.17218,16880000.0
2008-05-29 22:39:00,2.17298,2.17585,2.17204,2.17585,10500000.0
2008-05-29 22:40:00,2.17554,2.1763,2.17409,2.1763,6630000.0
2008-05-29 22:41:00,2.17503,2.17683,2.17231,2.17683,8000000.0
2008-05-29 22:42:00,2.17682,2.17708,2.17395,2.17608,8130000.0
2008-05-29 22:43:00,2.17475,2.1765,2.17218,2.17602,13250000.0
2008-05-29 22:44:00,2.17589,2.17637,2.17229,2.17607,6250000.0
2008-05-29 22:45:00,2.17403,2.17574,2.17403,2.17529,5250000.0
2008-05-29 22:46:00,2.1718,2.17571,2.1718,2.17571,8630000.0
2008-05-29 22:47:00,2.17352,2.17524,2.17121,2.17457,11380000.0
2008-05-29 22:48:00,2.17298,2.17493,2.17298,2.17472,7750000.0
2008-05-29 22:49:00,2.17276,2.17505,2.17276,2.17333,6250000.0
2008-05-29 22:50:00,2.17167,2.17404,2.16989,2.17346,10760000.0
2008-05-29 22:51:00,2.16971,2.17412,2.16971,2.1738,11000000.0
2008-05-29 22:52:00,2.17179,2.17402,2.17179,2.17202,7250000.0
2008-05-29 22:53:00,2.17493,2.17493,2.17125,2.17273,12750000.0
2008-05-29 22:54:00,2.1721,2.17454,2.17068,2.17454,5500000.0
2008-05-29 22:55:00,2.1719,2.17416,2.16684,2.17416,7000000.0
2008-05-29 22:56:00,2.17209,2.17359,2.17209,2.17359,7500000.0
2008-05-29 22:57:00,2.17206,2.17244,2.17132,2.17209,7500000.0
2008-05-29 22:58:00,2.17182,2.1724,2.17057,2.17201,8750000.0
2008-05-29 22:59:00,2.16981,2.17243,2.16746,2.1711,10500000.0
2008-05-29 23:00:00,2.17323,2.17323,2.16918,2.17263,9500000.0
2008-05-29 23:01:00,2.16826,2.17346,2.16826,2.17292,7500000.0
2008-05-29 23:02:00,2.17209,2.17209,2.17024,2.17195,5000000.0
2008-05-29 23:03:00,2.17126,2.17235,2.17001,2.17228,5250000.0
2008-05-29 23:04:00,2.16917,2.17293,2.16742,2.17293,6250000.0
2008-05-29 23:05:00,2.17083,2.17261,2.17053,2.17192,8000000.0
2008-05-29 23:06:00,2.1726,2.1726,2.17001,2.17226,7250000.0
2008-05-29 23:07:00,2.17323,2.17323,2.16779,2.17214,8630000.0
2008-05-29 23:08:00,2.16813,2.17257,2.16813,2.17088,6250000.0
2008-05-29 23:09:00,2.17309,2.17343,2.16724,2.17114,8500000.0
2008-05-29 23:10:00,2.17096,2.17292,2.16693,2.16693,8500000.0
2008-05-29 23:11:00,2.17217,2.17256,2.16693,2.17205,9000000.0
2008-05-29 23:12:00,2.16802,2.17262,2.16705,2.16705,9000000.0
2008-05-29 23:13:00,2.17153,2.17277,2.17062,2.17096,12750000.0
2008-05-29 23:14:00,2.17105,2.17312,2.16914,2.1716,7000000.0
2008-05-29 23:15:00,2.17222,2.17239,2.17098,2.17098,9000000.0
2008-05-29 23:16:00,2.17177,2.17276,2.16739,2.1719,8630000.0
2008-05-29 23:17:00,2.16958,2.17217,2.16783,2.17073,10760000.0
2008-05-29 23:18:00,2.17107,2.17315,2.16937,2.17315,14250000.0
2008-05-29 23:19:00,2.17294,2.17294,2.16919,2.16978,6500000.0
2008-05-29 23:20:00,2.16796,2.17332,2.16796,2.17111,7250000.0
2008-05-29 23:21:00,2.16968,2.17257,2.16968,2.17085,10000000.0
2008-05-29 23:22:00,2.17169,2.1727,2.16967,2.17253,6750000.0
2008-05-29 23:23:00,2.1682,2.17339,2.1682,2.17285,10260000.0
2008-05-29 23:24:00,2.17206,2.17343,2.16969,2.17171,10000000.0
2008-05-29 23:25:00,2.17011,2.17522,2.1669,2.16744,10380000.0
2008-05-29 23:26:00,2.17206,2.17343,2.16617,2.17343,5250000.0
2008-05-29 23:27:00,2.17207,2.1742,2.17005,2.17304,7500000.0
2008-05-29 23:28:00,2.16714,2.17412,2.16714,2.17266,8000000.0
2008-05-29 23:29:00,2.17276,2.17314,2.17033,2.17033,5380000.0
2008-05-29 23:30:00,2.17108,2.17296,2.17108,2.17296,5880000.0
2008-05-29 23:31:00,2.17,2.17284,2.16773,2.17115,14000000.0
2008-05-29 23:32:00,2.17122,2.17346,2.17104,2.17346,11500000.0
2008-05-29 23:33:00,2.16812,2.17318,2.16812,2.17185,8000000.0
2008-05-29 23:34:00,2.16942,2.17345,2.16863,2.1731,6250000.0
2008-05-29 23:35:00,2.17195,2.17329,2.16819,2.17228,6000000.0
2008-05-29 23:36:00,2.17163,2.17265,2.16905,2.17132,13750000.0
2008-05-29 23:37:00,2.17143,2.17293,2.17046,2.17293,10880000.0
2008-05-29 23:38:00,2.1724,2.1724,2.17015,2.1715,8000000.0
2008-05-29 23:39:00,2.17071,2.17191,2.16835,2.1706,9630000.0
2008-05-29 23:40:00,2.17072,2.1723,2.16761,2.17226,13750000.0
2008-05-29 23:41:00,2.1719,2.17226,2.16851,2.17042,12130000.0
2008-05-29 23:42:00,2.16994,2.17174,2.16994,2.17056,5500000.0
2008-05-29 23:43:00,2.16717,2.1715,2.16717,2.17049,7750000.0
2008-05-29 23:44:00,2.17159,2.17246,2.17054,2.17054,5750000.0
2008-05-29 23:45:00,2.17277,2.1733,2.16976,2.17099,6250000.0
2008-05-29 23:46:00,2.16751,2.17368,2.1673,2.17269,18130000.0
2008-05-29 23:47:00,2.17049,2.17268,2.17049,2.17245,5250000.0
2008-05-29 23:48:00,2.16908,2.17243,2.16908,2.17243,9130000.0
2008-05-29 23:49:00,2.1725,2.17271,2.17163,2.1726,7130000.0
2008-05-29 23:50:00,2.17145,2.17214,2.17091,2.17091,6750000.0
2008-05-29 23:51:00,2.17261,2.17262,2.17223,2.17262,13380000.0
2008-05-29 23:52:00,2.17131,2.17291,2.17131,2.17275,6000000.0
2008-05-29 23:53:00,2.17252,2.17343,2.17173,2.17315,6260000.0
2008-05-29 23:54:00,2.17347,2.17347,2.17175,2.17266,8510000.0
2008-05-29 23:55:00,2.17339,2.17451,2.17005,2.17451,8250000.0
2008-05-29 23:56:00,2.17144,2.17337,2.16936,2.17122,6010000.0
2008-05-29 23:57:00,2.17057,2.17369,2.17057,2.17224,6000000.0
2008-05-29 23:58:00,2.17361,2.17361,2.1688,2.17318,7000000.0
2008-05-29 23:59:00,2.17349,2.17395,2.16806,2.17395,6000000.0
2008-05-30 00:00:00,2.17078,2.17244,2.16903,2.17183,7500000.0
2008-05-30 00:01:00,2.17392,2.17392,2.16947,2.17375,10010000.0
2008-05-30 00:02:00,2.17168,2.17268,2.16902,2.17268,9380000.0
2008-05-30 00:03:00,2.17192,2.17293,2.16932,2.17148,7380000.0
2008-05-30 00:04:00,2.17172,2.17394,2.16926,2.17394,12380000.0
2008-05-30 00:05:00,2.17203,2.17289,2.16873,2.17289,6250000.0
2008-05-30 00:07:00,2.1696,2.17325,2.16866,2.17217,8130000.0
2008-05-30 00:08:00,2.17148,2.17361,2.17117,2.17361,12500000.0
2008-05-30 00:09:00,2.16997,2.17402,2.16997,2.17039,5250000.0
2008-05-30 00:10:00,2.17089,2.17279,2.16928,2.16928,5630000.0
2008-05-30 00:11:00,2.17346,2.17346,2.16964,2.17202,8130000.0
2008-05-30 00:12:00,2.17261,2.17262,2.17158,2.17262,5250000.0
2008-05-30 00:13:00,2.17043,2.17385,2.17043,2.17279,7000000.0
2008-05-30 00:14:00,2.17146,2.17432,2.17146,2.17363,10000000.0
2008-05-30 00:15:00,2.17083,2.17315,2.16837,2.17243,7750000.0
2008-05-30 00:16:00,2.16999,2.17292,2.16999,2.17275,6500000.0
2008-05-30 00:17:00,2.17349,2.17349,2.17127,2.17168,6000000.0
2008-05-30 00:18:00,2.17364,2.17647,2.17233,2.17233,8630000.0
2008-05-30 00:19:00,2.17339,2.17372,2.16953,2.16953,9130000.0
2008-05-30 00:20:00,2.17189,2.17417,2.17115,2.17417,13260000.0
2008-05-30 00:21:00,2.17393,2.17478,2.17141,2.17478,6500000.0
2008-05-30 00:22:00,2.17271,2.17459,2.17271,2.17398,8000000.0
2008-05-30 00:23:00,2.17296,2.17389,2.16991,2.17353,7500000.0
2008-05-30 00:24:00,2.17456,2.17456,2.17202,2.17381,6760000.0
2008-05-30 00:25:00,2.17351,2.17472,2.16932,2.17242,10760000.0
2008-05-30 00:26:00,2.17346,2.17439,2.1703,2.17057,8130000.0
2008-05-30 00:27:00,2.17359,2.17391,2.1718,2.17336,9750000.0
2008-05-30 00:28:00,2.1724,2.17292,2.16869,2.17195,7750000.0
2008-05-30 00:29:00,2.17365,2.17489,2.17027,2.17359,10000000.0
2008-05-30 00:30:00,2.17149,2.1738,2.17149,2.17271,8000000.0
2008-05-30 00:31:00,2.17344,2.17407,2.17256,2.17407,6250000.0
2008-05-30 00:32:00,2.17375,2.17375,2.16781,2.17206,7500000.0
2008-05-30 00:33:00,2.17378,2.17408,2.17238,2.1739,7500000.0
2008-05-30 00:34:00,2.17313,2.17376,2.16969,2.17376,6000000.0
2008-05-30 00:35:00,2.17246,2.17287,2.17044,2.17286,10500000.0
2008-05-30 00:37:00,2.16787,2.17352,2.16787,2.17281,9250000.0
2008-05-30 00:38:00,2.17174,2.17318,2.16875,2.17312,8250000.0
2008-05-30 00:39:00,2.17344,2.17383,2.17197,2.17362,5500000.0
2008-05-30 00:40:00,2.17018,2.17318,2.17015,2.1728,5500000.0
2008-05-30 00:41:00,2.17213,2.17282,2.17097,2.17118,5250000.0
2008-05-30 00:42:00,2.17282,2.1735,2.16919,2.1735,8500000.0
2008-05-30 00:43:00,2.16996,2.17354,2.16873,2.17233,9500000.0
2008-05-30 00:44:00,2.16968,2.17212,2.16797,2.16967,15500000.0
2008-05-30 00:45:00,2.17273,2.17334,2.16827,2.17087,10000000.0
2008-05-30 00:46:00,2.17087,2.17354,2.16777,2.17296,11630000.0
2008-05-30 00:47:00,2.17307,2.17368,2.16963,2.16963,5630000.0
2008-05-30 00:48:00,2.16826,2.17258,2.16826,2.17076,6500000.0
2008-05-30 00:49:00,2.17178,2.17242,2.17029,2.17029,9750000.0
2008-05-30 00:50:00,2.1723,2.17307,2.17135,2.17306,5500000.0
2008-05-30 00:51:00,2.17008,2.17226,2.16841,2.1706,11630000.0
2008-05-30 00:52:00,2.17118,2.17273,2.16804,2.1721,6750000.0
2008-05-30 00:54:00,2.17213,2.17213,2.1684,2.17211,7250000.0
2008-05-30 00:55:00,2.1706,2.17279,2.1706,2.17234,6750000.0
2008-05-30 00:56:00,2.17231,2.17232,2.17043,2.17043,8000000.0
2008-05-30 00:57:00,2.17329,2.17329,2.1707,2.17321,6000000.0
2008-05-30 00:58:00,2.17315,2.17383,2.17022,2.17211,14130000.0
2008-05-30 00:59:00,2.17349,2.17477,2.16891,2.17385,7250000.0
2008-05-30 01:00:00,2.17338,2.17381,2.16958,2.17333,8630000.0
2008-05-30 01:01:00,2.17149,2.17396,2.16991,2.17396,9750000.0
2008-05-30 01:02:00,2.17305,2.17398,2.17038,2.17038,13380000.0
2008-05-30 01:03:00,2.1705,2.1732,2.17048,2.17188,9130000.0
2008-05-30 01:04:00,2.17254,2.17375,2.17217,2.17284,5500000.0
2008-05-30 01:05:00,2.1715,2.1735,2.16944,2.17242,9250000.0
2008-05-30 01:06:00,2.17328,2.17328,2.17231,2.17263,5500000.0
2008-05-30 01:07:00,2.17265,2.17387,2.1707,2.17171,8000000.0
2008-05-30 01:08:00,2.17244,2.17391,2.17117,2.17348,8250000.0
2008-05-30 01:09:00,2.17267,2.17364,2.17205,2.17364,10500000.0
2008-05-30 01:10:00,2.17331,2.17371,2.17277,2.17277,5500000.0
2008-05-30 01:11:00,2.17181,2.17298,2.16799,2.17298,14880000.0
2008-05-30 01:12:00,2.17033,2.1734,2.17033,2.17327,11250000.0
2008-05-30 01:13:00,2.1707,2.17359,2.17053,2.17119,8250000.0
2008-05-30 01:14:00,2.17326,2.17327,2.16775,2.17315,6750000.0
2008-05-30 01:15:00,2.17389,2.17484,2.17341,2.17399,9250000.0
2008-05-30 01:16:00,2.17311,2.1747,2.17163,2.17246,10010000.0
2008-05-30 01:17:00,2.17444,2.17444,2.17034,2.17246,9000000.0
2008-05-30 01:18:00,2.17401,2.17587,2.17119,2.17142,9750000.0
2008-05-30 01:19:00,2.1729,2.17464,2.17182,2.17381,11750000.0
2008-05-30 01:20:00,2.17187,2.17442,2.17187,2.17438,6000000.0
2008-05-30 01:21:00,2.17128,2.17523,2.17101,2.17232,13000000.0
2008-05-30 01:22:00,2.17401,2.17401,2.17012,2.17324,6880000.0
2008-05-30 01:23:00,2.17163,2.17479,2.16895,2.17365,8500000.0
2008-05-30 01:24:00,2.17065,2.17374,2.17065,2.17067,5510000.0
2008-05-30 01:25:00,2.17327,2.1734,2.16876,2.17298,12750000.0
2008-05-30 01:26:00,2.16652,2.17354,2.16652,2.16978,15130000.0
2008-05-30 01:27:00,2.17374,2.17374,2.16831,2.17336,6000000.0
2008-05-30 01:28:00,2.17345,2.17356,2.16914,2.17136,10250000.0
2008-05-30 01:29:00,2.17338,2.17381,2.17198,2.17361,6630000.0
2008-05-30 01:30:00,2.17177,2.17278,2.16875,2.16875,7750000.0
2008-05-30 01:31:00,2.17264,2.17369,2.17038,2.17362,7250000.0
2008-05-30 01:32:00,2.1735,2.17378,2.16864,2.17378,15380000.0
2008-05-30 01:33:00,2.17256,2.17303,2.1691,2.17303,7880000.0
2008-05-30 01:34:00,2.16713,2.17237,2.16713,2.17094,8750000.0
2008-05-30 01:35:00,2.17183,2.17284,2.16844,2.16996,12750000.0
2008-05-30 01:36:00,2.17447,2.17447,2.17065,2.17295,10250000.0
2008-05-30 01:37:00,2.17199,2.17407,2.17173,2.17407,5250000.0
2008-05-30 01:38:00,2.17204,2.17349,2.17092,2.17127,7250000.0
2008-05-30 01:39:00,2.17141,2.17325,2.16897,2.17307,5500000.0
2008-05-30 01:40:00,2.17291,2.17291,2.16997,2.16997,10380000.0
2008-05-30 01:41:00,2.17335,2.17385,2.16926,2.17385,9750000.0
2008-05-30 01:42:00,2.17274,2.17292,2.16793,2.16913,7000000.0
2008-05-30 01:43:00,2.17307,2.17307,2.16701,2.17231,11000000.0
2008-05-30 01:44:00,2.17338,2.1739,2.16709,2.17298,16130000.0
2008-05-30 01:45:00,2.17193,2.17395,2.16812,2.17345,10750000.0
2008-05-30 01:46:00,2.17073,2.17294,2.16837,2.16837,13250000.0
2008-05-30 01:47:00,2.17303,2.17303,2.17187,2.17239,8500000.0
2008-05-30 01:49:00,2.17305,2.17305,2.17127,2.17127,13130000.0
2008-05-30 01:50:00,2.16978,2.17229,2.16964,2.17229,10500000.0
2008-05-30 01:51:00,2.1724,2.17242,2.17158,2.17212,6260000.0
2008-05-30 01:52:00,2.17138,2.17289,2.16832,2.17143,10750000.0
2008-05-30 01:53:00,2.16819,2.1721,2.16819,2.1709,9380000.0
2008-05-30 01:54:00,2.17312,2.17334,2.17076,2.17138,6500000.0
2008-05-30 01:55:00,2.17149,2.17486,2.1704,2.17253,14750000.0
2008-05-30 01:56:00,2.16877,2.17284,2.16707,2.17245,6380000.0
2008-05-30 01:57:00,2.17286,2.17329,2.16878,2.17257,16000000.0
2008-05-30 01:58:00,2.17324,2.17324,2.16856,2.17152,5630000.0
2008-05-30 02:00:00,2.17164,2.17295,2.17164,2.17295,6390000.0
2008-05-30 02:01:00,2.17315,2.17345,2.17221,2.17246,5250000.0
2008-05-30 02:02:00,2.17171,2.1727,2.17156,2.17156,9380000.0
2008-05-30 02:03:00,2.17223,2.17296,2.16988,2.17237,7000000.0
2008-05-30 02:04:00,2.17218,2.1738,2.1698,2.17328,14250000.0
2008-05-30 02:05:00,2.17266,2.17348,2.1706,2.17348,14500000.0
2008-05-30 02:06:00,2.17188,2.17354,2.17188,2.17288,7630000.0
2008-05-30 02:07:00,2.17141,2.17291,2.16949,2.16949,7500000.0
2008-05-30 02:08:00,2.17296,2.17302,2.17044,2.17237,6500000.0
2008-05-30 02:09:00,2.17166,2.17341,2.16947,2.17341,10750000.0
2008-05-30 02:10:00,2.17274,2.17274,2.16969,2.17133,8000000.0
2008-05-30 02:11:00,2.17135,2.17371,2.16942,2.17165,10250000.0
2008-05-30 02:12:00,2.17141,2.17337,2.16825,2.17126,9750000.0
2008-05-30 02:13:00,2.16951,2.17228,2.1682,2.1682,15250000.0
2008-05-30 02:14:00,2.16945,2.1726,2.16945,2.17147,11000000.0
2008-05-30 02:15:00,2.17136,2.17303,2.17136,2.17146,8000000.0
2008-05-30 02:16:00,2.17024,2.17186,2.16914,2.17082,5130000.0
2008-05-30 02:17:00,2.17081,2.1729,2.17022,2.1729,5500000.0
2008-05-30 02:18:00,2.16769,2.17236,2.16769,2.17153,5500000.0
2008-05-30 02:19:00,2.17094,2.17225,2.16922,2.17206,12500000.0
2008-05-30 02:20:00,2.17183,2.17324,2.16849,2.17324,7500000.0
2008-05-30 02:21:00,2.17229,2.17305,2.17145,2.17305,5500000.0
2008-05-30 02:22:00,2.17356,2.17432,2.16831,2.17263,14630000.0
2008-05-30 02:23:00,2.17066,2.17225,2.17054,2.17192,7130000.0
2008-05-30 02:24:00,2.1718,2.17216,2.16626,2.16626,9000000.0
2008-05-30 02:25:00,2.1726,2.17262,2.16621,2.17262,8500000.0
2008-05-30 02:26:00,2.17229,2.17229,2.1672,2.16825,3750000.0
2008-05-30 02:27:00,2.17183,2.17198,2.171,2.171,5880000.0
2008-05-30 02:28:00,2.17106,2.17275,2.16854,2.17075,9500000.0
2008-05-30 02:29:00,2.16925,2.17105,2.16613,2.16711,10510000.0
2008-05-30 02:30:00,2.16892,2.17315,2.16892,2.17315,12000000.0
2008-05-30 02:31:00,2.17016,2.17291,2.17016,2.17282,6250000.0
2008-05-30 02:32:00,2.17153,2.17302,2.16789,2.16798,8000000.0
2008-05-30 02:33:00,2.17116,2.17298,2.16984,2.1728,6000000.0
2008-05-30 02:34:00,2.16756,2.17226,2.16658,2.17224,8750000.0
2008-05-30 02:35:00,2.16872,2.1728,2.16872,2.16919,8380000.0
2008-05-30 02:36:00,2.17201,2.17353,2.16858,2.17226,12750000.0
2008-05-30 02:37:00,2.16366,2.1714,2.16366,2.16622,12000000.0
2008-05-30 02:38:00,2.17085,2.1726,2.17028,2.1708,9500000.0
2008-05-30 02:39:00,2.17144,2.17398,2.17002,2.17259,11380000.0
2008-05-30 02:40:00,2.17086,2.17288,2.16953,2.17083,8880000.0
2008-05-30 02:41:00,2.17221,2.17224,2.16706,2.16706,11630000.0
2008-05-30 02:42:00,2.17127,2.17305,2.16909,2.17305,9750000.0
2008-05-30 02:43:00,2.17359,2.17378,2.16877,2.17378,11250000.0
2008-05-30 02:44:00,2.17186,2.1731,2.16925,2.1731,5500000.0
2008-05-30 02:45:00,2.17307,2.17309,2.16886,2.17274,9000000.0
2008-05-30 02:46:00,2.17351,2.17351,2.16997,2.17173,10500000.0
2008-05-30 02:47:00,2.17422,2.17422,2.171,2.17251,6380000.0
2008-05-30 02:48:00,2.1734,2.17363,2.16969,2.17335,9000000.0
2008-05-30 02:49:00,2.17484,2.17484,2.17302,2.17376,9000000.0
2008-05-30 02:50:00,2.17221,2.17419,2.16963,2.17419,5630000.0
2008-05-30 02:51:00,2.17273,2.17389,2.17133,2.17389,10250000.0
2008-05-30 02:52:00,2.17454,2.17504,2.1713,2.17337,12750000.0
2008-05-30 02:53:00,2.17451,2.17451,2.17342,2.17424,9000000.0
2008-05-30 02:54:00,2.17342,2.17425,2.16911,2.17425,9000000.0
2008-05-30 02:55:00,2.17259,2.17505,2.16862,2.17442,17500000.0
2008-05-30 02:56:00,2.17332,2.17332,2.16646,2.17323,13000000.0
2008-05-30 02:57:00,2.17345,2.17452,2.17055,2.17055,8250000.0
2008-05-30 02:58:00,2.17443,2.17443,2.17186,2.17186,12380000.0
2008-05-30 02:59:00,2.17393,2.17393,2.16845,2.17014,8880000.0
2008-05-30 03:00:00,2.17354,2.17458,2.17209,2.17378,9000000.0
2008-05-30 03:01:00,2.17153,2.17339,2.17017,2.17339,12630000.0
2008-05-30 03:02:00,2.17232,2.17335,2.17232,2.17322,5250000.0
2008-05-30 03:03:00,2.17436,2.17438,2.16944,2.17345,18010000.0
2008-05-30 03:04:00,2.17103,2.17387,2.17099,2.17173,13380000.0
2008-05-30 03:05:00,2.17429,2.17429,2.1716,2.17331,6250000.0
2008-05-30 03:06:00,2.17163,2.17463,2.17078,2.17447,16380000.0
2008-05-30 03:07:00,2.17421,2.17421,2.17079,2.17272,3750000.0
2008-05-30 03:08:00,2.17408,2.17408,2.16951,2.17302,14500000.0
2008-05-30 03:09:00,2.17382,2.17404,2.17048,2.17309,9500000.0
2008-05-30 03:10:00,2.17356,2.1743,2.17142,2.1731,5500000.0
2008-05-30 03:11:00,2.17278,2.17278,2.16702,2.16702,5750000.0
2008-05-30 03:12:00,2.1719,2.17482,2.1719,2.17379,10250000.0
2008-05-30 03:13:00,2.17196,2.17419,2.17055,2.17259,11250000.0
2008-05-30 03:14:00,2.17377,2.17432,2.1702,2.17205,11500000.0
2008-05-30 03:15:00,2.17399,2.17457,2.16832,2.16832,5760000.0
2008-05-30 03:16:00,2.1746,2.1746,2.16887,2.16887,7000000.0
2008-05-30 03:17:00,2.17252,2.17463,2.17061,2.17463,15880000.0
2008-05-30 03:18:00,2.17355,2.17448,2.17058,2.17438,5250000.0
2008-05-30 03:19:00,2.17285,2.17419,2.17134,2.17373,5750000.0
2008-05-30 03:20:00,2.16938,2.17343,2.16938,2.17187,6250000.0
2008-05-30 03:21:00,2.17204,2.17419,2.17101,2.17384,12000000.0
2008-05-30 03:22:00,2.17459,2.17459,2.17235,2.1736,6750000.0
2008-05-30 03:23:00,2.17461,2.17461,2.17345,2.17376,5250000.0
2008-05-30 03:24:00,2.1726,2.17359,2.16989,2.17359,5380000.0
2008-05-30 03:25:00,2.174,2.17419,2.16932,2.17382,5500000.0
2008-05-30 03:26:00,2.17346,2.17346,2.16983,2.1715,8380000.0
2008-05-30 03:27:00,2.17306,2.1741,2.17009,2.1741,14250000.0
2008-05-30 03:28:00,2.17413,2.17413,2.16839,2.1689,6380000.0
2008-05-30 03:29:00,2.17425,2.17503,2.1698,2.17378,8630000.0
2008-05-30 03:30:00,2.1749,2.17704,2.17062,2.17447,12770000.0
2008-05-30 03:31:00,2.17452,2.17452,2.17086,2.17405,6500000.0
2008-05-30 03:32:00,2.1714,2.17473,2.16903,2.16924,9000000.0
2008-05-30 03:33:00,2.17467,2.17467,2.17065,2.17065,6750000.0
2008-05-30 03:34:00,2.16848,2.17429,2.16848,2.17415,7380000.0
2008-05-30 03:35:00,2.17438,2.1748,2.17212,2.17444,10000000.0
2008-05-30 03:36:00,2.1734,2.17484,2.17186,2.17463,9000000.0
2008-05-30 03:37:00,2.17369,2.17425,2.17314,2.17405,6380000.0
2008-05-30 03:38:00,2.17342,2.17455,2.1704,2.17444,5630000.0
2008-05-30 03:39:00,2.17021,2.1754,2.17021,2.17294,6260000.0
2008-05-30 03:40:00,2.17353,2.17468,2.17246,2.1745,6630000.0
2008-05-30 03:41:00,2.1745,2.1745,2.17119,2.17379,5250000.0
2008-05-30 03:42:00,2.17181,2.17435,2.17082,2.17435,6500000.0
2008-05-30 03:43:00,2.17177,2.17391,2.16844,2.16844,6250000.0
2008-05-30 03:44:00,2.17363,2.17446,2.17214,2.17237,10750000.0
2008-05-30 03:45:00,2.16921,2.17246,2.16921,2.17184,6000000.0
2008-05-30 03:46:00,2.17232,2.17467,2.17232,2.17467,6760000.0
2008-05-30 03:47:00,2.17411,2.17536,2.17245,2.17536,9000000.0
2008-05-30 03:48:00,2.17506,2.17521,2.1714,2.17521,16500000.0
2008-05-30 03:49:00,2.17343,2.17536,2.17099,2.17213,11500000.0
2008-05-30 03:50:00,2.17459,2.17474,2.17212,2.17363,6260000.0
2008-05-30 03:51:00,2.174,2.17512,2.17012,2.17138,7750000.0
2008-05-30 03:52:00,2.17365,2.1738,2.16917,2.17056,8500000.0
2008-05-30 03:53:00,2.17358,2.17527,2.17038,2.17427,14130000.0
2008-05-30 03:54:00,2.17378,2.1742,2.16805,2.17171,14630000.0
2008-05-30 03:55:00,2.1733,2.1733,2.16904,2.16958,11000000.0
2008-05-30 03:56:00,2.17298,2.17483,2.16956,2.1712,8130000.0
2008-05-30 03:57:00,2.17404,2.1749,2.17304,2.17416,13500000.0
2008-05-30 03:58:00,2.17202,2.17523,2.17202,2.17281,9130000.0
2008-05-30 03:59:00,2.17369,2.17482,2.17265,2.17378,11130000.0
2008-05-30 04:00:00,2.17296,2.17402,2.17113,2.17402,9000000.0
2008-05-30 04:01:00,2.17321,2.17331,2.17053,2.17331,7000000.0
2008-05-30 04:02:00,2.17209,2.17404,2.16843,2.17126,10380000.0
2008-05-30 04:03:00,2.16983,2.17441,2.16983,2.17441,7250000.0
2008-05-30 04:04:00,2.17303,2.17472,2.17253,2.1737,8500000.0
2008-05-30 04:05:00,2.17363,2.17363,2.17109,2.17293,9250000.0
2008-05-30 04:06:00,2.17051,2.17298,2.16969,2.17208,8500000.0
2008-05-30 04:07:00,2.17219,2.17431,2.17009,2.1737,11750000.0
2008-05-30 04:08:00,2.17301,2.17357,2.16904,2.17207,5250000.0
2008-05-30 04:09:00,2.17209,2.17354,2.16782,2.17173,7000000.0
2008-05-30 04:10:00,2.17196,2.17375,2.16896,2.17245,5500000.0
2008-05-30 04:11:00,2.17346,2.17346,2.16948,2.16948,5250000.0
2008-05-30 04:12:00,2.17404,2.17404,2.16991,2.17363,9000000.0
2008-05-30 04:13:00,2.17148,2.17378,2.17148,2.1722,6750000.0
2008-05-30 04:14:00,2.16958,2.1734,2.16952,2.1734,6500000.0
2008-05-30 04:15:00,2.16762,2.17312,2.16762,2.1729,5500000.0
2008-05-30 04:16:00,2.17394,2.17394,2.17001,2.17334,6250000.0
2008-05-30 04:17:00,2.17297,2.1742,2.1688,2.17296,7500000.0
2008-05-30 04:18:00,2.17453,2.17453,2.17037,2.1732,6000000.0
2008-05-30 04:19:00,2.17359,2.17359,2.17162,2.17353,8250000.0
2008-05-30 04:20:00,2.17351,2.1742,2.16859,2.16859,7500000.0
2008-05-30 04:21:00,2.17327,2.17392,2.17116,2.17392,8250000.0
2008-05-30 04:22:00,2.17301,2.17382,2.17003,2.17376,7760000.0
2008-05-30 04:23:00,2.17289,2.17305,2.16832,2.17305,11380000.0
2008-05-30 04:24:00,2.17193,2.17322,2.17022,2.17322,9500000.0
2008-05-30 04:25:00,2.17132,2.17356,2.16883,2.17356,7000000.0
2008-05-30 04:26:00,2.17092,2.17398,2.16747,2.17358,5500000.0
2008-05-30 04:27:00,2.17259,2.17259,2.16854,2.17205,6750000.0
2008-05-30 04:28:00,2.17149,2.17332,2.16883,2.17122,12380000.0
2008-05-30 04:29:00,2.1717,2.17334,2.16986,2.17058,11880000.0
2008-05-30 04:30:00,2.1721,2.17333,2.17158,2.1729,6000000.0
2008-05-30 04:31:00,2.16977,2.17344,2.16957,2.17344,10500000.0
2008-05-30 04:32:00,2.17269,2.17333,2.17143,2.17333,5130000.0
2008-05-30 04:33:00,2.16935,2.17302,2.16935,2.17198,10250000.0
2008-05-30 04:34:00,2.16935,2.17263,2.16892,2.17218,12000000.0
2008-05-30 04:35:00,2.17173,2.17331,2.16919,2.17321,5250000.0
2008-05-30 04:36:00,2.17185,2.17385,2.16907,2.17101,9250000.0
2008-05-30 04:37:00,2.17036,2.17246,2.1687,2.17206,8000000.0
2008-05-30 04:38:00,2.17165,2.17241,2.1706,2.1706,6250000.0
2008-05-30 04:39:00,2.1719,2.17281,2.16958,2.17279,8750000.0
2008-05-30 04:40:00,2.17089,2.17351,2.16833,2.17116,7250000.0
2008-05-30 04:41:00,2.17186,2.17264,2.16981,2.17046,6500000.0
2008-05-30 04:42:00,2.17243,2.17271,2.16982,2.17271,5750000.0
2008-05-30 04:43:00,2.17276,2.17276,2.16851,2.16851,6500000.0
2008-05-30 04:44:00,2.17188,2.17188,2.16559,2.16559,6250000.0
2008-05-30 04:45:00,2.16914,2.17201,2.16802,2.16928,9130000.0
2008-05-30 04:46:00,2.17255,2.17255,2.16888,2.17172,7510000.0
2008-05-30 04:47:00,2.17107,2.1725,2.16673,2.17075,10500000.0
2008-05-30 04:48:00,2.16913,2.17214,2.16701,2.16932,5250000.0
2008-05-30 04:49:00,2.17017,2.17242,2.17017,2.17242,8130000.0
2008-05-30 04:50:00,2.17077,2.17268,2.16908,2.17224,7130000.0
2008-05-30 04:51:00,2.17057,2.17246,2.16771,2.17245,7750000.0
2008-05-30 04:52:00,2.16997,2.1712,2.16729,2.16842,10000000.0
2008-05-30 04:53:00,2.17142,2.17142,2.16586,2.16586,12390000.0
2008-05-30 04:54:00,2.1722,2.1722,2.16705,2.16855,6750000.0
2008-05-30 04:55:00,2.17152,2.17198,2.16643,2.17093,8250000.0
2008-05-30 04:56:00,2.17005,2.17235,2.16859,2.17187,9750000.0
2008-05-30 04:57:00,2.17055,2.17138,2.16709,2.17138,4880000.0
2008-05-30 04:58:00,2.17109,2.17214,2.16986,2.17185,7880000.0
2008-05-30 04:59:00,2.17189,2.17405,2.16915,2.17097,7250000.0
2008-05-30 05:00:00,2.16943,2.17137,2.16943,2.17061,8000000.0
2008-05-30 05:01:00,2.16947,2.1722,2.1668,2.1722,6000000.0
2008-05-30 05:02:00,2.16991,2.17256,2.16698,2.17099,5880000.0
2008-05-30 05:03:00,2.17225,2.17225,2.1663,2.17107,5750000.0
2008-05-30 05:04:00,2.16846,2.17182,2.16846,2.17033,6500000.0
2008-05-30 05:05:00,2.17232,2.17252,2.17048,2.17231,9250000.0
2008-05-30 05:06:00,2.16922,2.17264,2.16874,2.17249,5880000.0
2008-05-30 05:07:00,2.17151,2.17197,2.16815,2.16815,5380000.0
2008-05-30 05:08:00,2.17115,2.17329,2.16641,2.16747,8250000.0
2008-05-30 05:09:00,2.17094,2.17166,2.16725,2.17086,9630000.0
2008-05-30 05:10:00,2.16769,2.17202,2.16717,2.17071,8000000.0
2008-05-30 05:12:00,2.17267,2.17267,2.1684,2.17251,5500000.0
2008-05-30 05:13:00,2.17237,2.173,2.16731,2.17025,6260000.0
2008-05-30 05:14:00,2.17078,2.17218,2.16876,2.17118,7130000.0
2008-05-30 05:15:00,2.17268,2.17268,2.16651,2.17228,6000000.0
2008-05-30 05:16:00,2.1723,2.17337,2.16767,2.16767,7500000.0
2008-05-30 05:17:00,2.16791,2.17273,2.16791,2.17273,5250000.0
2008-05-30 05:18:00,2.17249,2.17249,2.17069,2.17069,8000000.0
2008-05-30 05:19:00,2.16974,2.17248,2.16919,2.17248,5500000.0
2008-05-30 05:20:00,2.16938,2.17321,2.16938,2.17036,6630000.0
2008-05-30 05:21:00,2.17251,2.17338,2.17068,2.17251,6250000.0
2008-05-30 05:22:00,2.16723,2.17246,2.16723,2.17205,7380000.0
2008-05-30 05:23:00,2.17238,2.17238,2.16881,2.17193,7250000.0
2008-05-30 05:24:00,2.1707,2.1722,2.16874,2.17106,8250000.0
2008-05-30 05:25:00,2.17096,2.1723,2.16975,2.17082,8750000.0
2008-05-30 05:26:00,2.17247,2.17247,2.16973,2.17204,8500000.0
2008-05-30 05:27:00,2.17212,2.17253,2.17058,2.17058,7250000.0
2008-05-30 05:29:00,2.1724,2.1724,2.16767,2.17053,8500000.0
2008-05-30 05:30:00,2.17054,2.17212,2.16855,2.1716,13000000.0
2008-05-30 05:31:00,2.17051,2.17216,2.17007,2.17216,14250000.0
2008-05-30 05:32:00,2.16634,2.17207,2.16634,2.1697,5880000.0
2008-05-30 05:33:00,2.17211,2.17274,2.16952,2.17264,7130000.0
2008-05-30 05:34:00,2.17108,2.1732,2.17049,2.17281,6250000.0
2008-05-30 05:35:00,2.17186,2.17242,2.17042,2.17177,6250000.0
2008-05-30 05:36:00,2.16758,2.17262,2.16758,2.17217,7130000.0
2008-05-30 05:37:00,2.17423,2.17437,2.17021,2.17369,7130000.0
2008-05-30 05:38:00,2.17364,2.17429,2.1697,2.17429,10000000.0
2008-05-30 05:39:00,2.16742,2.17299,2.16742,2.17254,9250000.0
2008-05-30 05:40:00,2.17174,2.17412,2.17174,2.17207,5500000.0
2008-05-30 05:41:00,2.174,2.174,2.17222,2.17286,9130000.0
2008-05-30 05:42:00,2.17037,2.17198,2.16647,2.17198,11000000.0
2008-05-30 05:43:00,2.17334,2.17334,2.16863,2.17134,6000000.0
2008-05-30 05:44:00,2.1712,2.17259,2.16756,2.16771,12500000.0
2008-05-30 05:45:00,2.17121,2.1733,2.17121,2.17204,7750000.0
2008-05-30 05:46:00,2.17407,2.17407,2.17087,2.17246,5630000.0
2008-05-30 05:47:00,2.17181,2.17344,2.17082,2.17151,9000000.0
2008-05-30 05:48:00,2.17097,2.17471,2.17088,2.17088,5750000.0
2008-05-30 05:49:00,2.17191,2.17273,2.16767,2.1716,11630000.0
2008-05-30 05:50:00,2.17126,2.17328,2.16925,2.17328,8500000.0
2008-05-30 05:51:00,2.1734,2.17359,2.1721,2.1721,7500000.0
2008-05-30 05:52:00,2.17237,2.1733,2.17016,2.1719,6500000.0
2008-05-30 05:53:00,2.17182,2.17458,2.17045,2.17188,10130000.0
2008-05-30 05:54:00,2.17009,2.17347,2.17009,2.17293,7630000.0
2008-05-30 05:55:00,2.17378,2.17408,2.1699,2.1699,6250000.0
2008-05-30 05:56:00,2.17376,2.17376,2.17051,2.17089,7130000.0
2008-05-30 05:57:00,2.17349,2.17349,2.16916,2.17271,6000000.0
2008-05-30 05:58:00,2.17219,2.17219,2.17017,2.17023,7130000.0
2008-05-30 05:59:00,2.17304,2.17341,2.17051,2.17341,6250000.0
2008-05-30 06:00:00,2.16763,2.17363,2.16763,2.1711,10630000.0
2008-05-30 06:02:00,2.16974,2.17353,2.16974,2.1699,8500000.0
2008-05-30 06:03:00,2.16822,2.17358,2.16822,2.17115,5630000.0
2008-05-30 06:04:00,2.16953,2.17221,2.16748,2.16748,7500000.0
2008-05-30 06:05:00,2.17288,2.17328,2.17008,2.17143,10000000.0
2008-05-30 06:06:00,2.17032,2.173,2.1703,2.17268,7630000.0
2008-05-30 06:07:00,2.17039,2.17279,2.16898,2.1711,5500000.0
2008-05-30 06:08:00,2.1713,2.1727,2.17034,2.1704,5750000.0
2008-05-30 06:09:00,2.17141,2.17279,2.16906,2.16906,4880000.0
2008-05-30 06:10:00,2.16986,2.1722,2.16986,2.17169,5880000.0
2008-05-30 06:11:00,2.16968,2.17324,2.16718,2.17133,11500000.0
2008-05-30 06:12:00,2.17032,2.17194,2.16948,2.17101,9510000.0
2008-05-30 06:13:00,2.17108,2.17307,2.16993,2.17202,9250000.0
2008-05-30 06:14:00,2.16882,2.17259,2.16882,2.17259,10000000.0
2008-05-30 06:15:00,2.17156,2.17307,2.17119,2.17119,5750000.0
2008-05-30 06:16:00,2.17237,2.17303,2.16963,2.17285,10890000.0
2008-05-30 06:17:00,2.17136,2.17263,2.17089,2.17242,6000000.0
2008-05-30 06:18:00,2.16687,2.17102,2.16687,2.17083,8500000.0
2008-05-30 06:19:00,2.17146,2.173,2.16919,2.173,7250000.0
2008-05-30 06:21:00,2.17043,2.17342,2.17043,2.17118,8250000.0
2008-05-30 06:22:00,2.17176,2.17285,2.16884,2.17085,8750000.0
2008-05-30 06:23:00,2.17287,2.17339,2.1725,2.17339,7000000.0
2008-05-30 06:24:00,2.17197,2.17234,2.16599,2.16599,12130000.0
2008-05-30 06:25:00,2.17079,2.17284,2.16881,2.17112,12880000.0
2008-05-30 06:26:00,2.17143,2.17318,2.16966,2.17052,5500000.0
2008-05-30 06:27:00,2.17281,2.17292,2.16881,2.16881,8250000.0
2008-05-30 06:28:00,2.16959,2.17297,2.16904,2.17004,8500000.0
2008-05-30 06:29:00,2.17039,2.17216,2.16598,2.17101,8500000.0
2008-05-30 06:30:00,2.17172,2.17216,2.16724,2.17081,9000000.0
2008-05-30 06:31:00,2.17108,2.17244,2.16754,2.16902,6750000.0
2008-05-30 06:32:00,2.1689,2.17275,2.1689,2.17112,6000000.0
2008-05-30 06:33:00,2.16986,2.17269,2.16732,2.17219,14250000.0
2008-05-30 06:34:00,2.17058,2.17238,2.16838,2.17144,11500000.0
2008-05-30 06:35:00,2.17015,2.17238,2.16866,2.17238,9880000.0
2008-05-30 06:36:00,2.17225,2.1731,2.17156,2.17246,5500000.0
2008-05-30 06:37:00,2.17204,2.17232,2.16648,2.16648,9380000.0
2008-05-30 06:38:00,2.17134,2.17281,2.16958,2.17045,9380000.0
2008-05-30 06:39:00,2.17114,2.17249,2.16746,2.17222,8250000.0
2008-05-30 06:40:00,2.17117,2.17161,2.17015,2.17098,5250000.0
2008-05-30 06:41:00,2.17008,2.17222,2.16817,2.17137,9750000.0
2008-05-30 06:42:00,2.17138,2.17429,2.16855,2.16872,7500000.0
2008-05-30 06:43:00,2.16724,2.17172,2.16724,2.16888,6750000.0
2008-05-30 06:44:00,2.17001,2.17201,2.16827,2.17188,12000000.0
2008-05-30 06:45:00,2.16693,2.17214,2.16693,2.17214,7750000.0
2008-05-30 06:46:00,2.17084,2.17285,2.16812,2.17285,9000000.0
2008-05-30 06:47:00,2.1677,2.17206,2.1677,2.17206,5500000.0
2008-05-30 06:48:00,2.17,2.17179,2.16762,2.17179,5750000.0
2008-05-30 06:49:00,2.16832,2.17224,2.16832,2.17081,11750000.0
2008-05-30 06:50:00,2.16982,2.17169,2.1688,2.17161,7750000.0
2008-05-30 06:52:00,2.17052,2.1728,2.1696,2.17186,7750000.0
2008-05-30 06:53:00,2.16953,2.17207,2.16909,2.16909,7750000.0
2008-05-30 06:54:00,2.17235,2.17278,2.16976,2.17139,8750000.0
2008-05-30 06:55:00,2.17179,2.17233,2.17125,2.17125,6130000.0
2008-05-30 06:56:00,2.16973,2.17276,2.16973,2.17206,8130000.0
2008-05-30 06:57:00,2.1702,2.17374,2.1702,2.1704,13250000.0
2008-05-30 06:58:00,2.17078,2.17181,2.16831,2.17157,6380000.0
2008-05-30 06:59:00,2.16849,2.17204,2.16771,2.16886,9250000.0
2008-05-30 07:00:00,2.17084,2.17256,2.16865,2.17103,14630000.0
2008-05-30 07:01:00,2.17249,2.17323,2.17011,2.17223,12130000.0
2008-05-30 07:02:00,2.17002,2.17204,2.16642,2.17197,10630000.0
2008-05-30 07:03:00,2.16891,2.17255,2.16891,2.16949,7750000.0
2008-05-30 07:04:00,2.1723,2.17261,2.16799,2.16947,9500000.0
2008-05-30 07:05:00,2.17142,2.17269,2.16891,2.17269,6750000.0
2008-05-30 07:06:00,2.17044,2.17141,2.16732,2.17076,7500000.0
2008-05-30 07:07:00,2.17013,2.17131,2.16552,2.17008,6250000.0
2008-05-30 07:08:00,2.16965,2.17293,2.16762,2.16762,9500000.0
2008-05-30 07:09:00,2.16868,2.17272,2.16868,2.16948,12750000.0
2008-05-30 07:10:00,2.1721,2.17381,2.1687,2.1702,8250000.0
2008-05-30 07:11:00,2.17074,2.1726,2.16812,2.17207,5500000.0
2008-05-30 07:12:00,2.17007,2.1721,2.16681,2.1721,8760000.0
2008-05-30 07:13:00,2.1722,2.17231,2.1689,2.17068,5500000.0
2008-05-30 07:14:00,2.17092,2.17143,2.17004,2.17004,10000000.0
2008-05-30 07:15:00,2.16998,2.17287,2.16836,2.17173,10500000.0
2008-05-30 07:16:00,2.17123,2.17123,2.16666,2.17101,7380000.0
2008-05-30 07:17:00,2.17091,2.17091,2.16757,2.16958,8130000.0
2008-05-30 07:18:00,2.1713,2.1713,2.16959,2.17129,5250000.0
2008-05-30 07:19:00,2.17058,2.17121,2.16532,2.16743,14380000.0
2008-05-30 07:20:00,2.16523,2.17046,2.16523,2.16934,6000000.0
2008-05-30 07:21:00,2.16885,2.17084,2.16785,2.16917,10880000.0
2008-05-30 07:22:00,2.17038,2.17045,2.167,2.16981,9500000.0
2008-05-30 07:23:00,2.16907,2.17029,2.16779,2.16944,6750000.0
2008-05-30 07:24:00,2.16998,2.16998,2.16772,2.16998,5250000.0
2008-05-30 07:25:00,2.16855,2.1711,2.16851,2.16907,11250000.0
2008-05-30 07:26:00,2.16731,2.17166,2.16614,2.16831,12750000.0
2008-05-30 07:27:00,2.16834,2.17044,2.16768,2.17044,8500000.0
2008-05-30 07:28:00,2.16484,2.17195,2.16484,2.17136,9500000.0
2008-05-30 07:29:00,2.16897,2.1708,2.16714,2.17024,12500000.0
2008-05-30 07:30:00,2.16816,2.17079,2.16816,2.17026,11750000.0
2008-05-30 07:31:00,2.16588,2.1698,2.16456,2.16951,6880000.0
2008-05-30 07:32:00,2.16757,2.16997,2.16447,2.16805,7250000.0
2008-05-30 07:33:00,2.16422,2.16998,2.16287,2.16989,13250000.0
2008-05-30 07:34:00,2.16801,2.17043,2.16685,2.17043,13750000.0
2008-05-30 07:35:00,2.16617,2.17054,2.16617,2.16737,12500000.0
2008-05-30 07:36:00,2.16488,2.17055,2.16488,2.16801,6380000.0
2008-05-30 07:37:00,2.16926,2.171,2.16881,2.17067,7130000.0
2008-05-30 07:38:00,2.16837,2.16971,2.16614,2.16971,9750000.0
2008-05-30 07:39:00,2.16617,2.17016,2.16617,2.16787,10750000.0
2008-05-30 07:40:00,2.16811,2.17031,2.16408,2.1692,7500000.0
2008-05-30 07:41:00,2.16997,2.17037,2.16576,2.16943,7500000.0
2008-05-30 07:42:00,2.16448,2.16932,2.16448,2.16525,8750000.0
2008-05-30 07:43:00,2.17021,2.17021,2.1674,2.16777,9500000.0
2008-05-30 07:44:00,2.1649,2.17043,2.1649,2.17043,9380000.0
2008-05-30 07:45:00,2.16849,2.17216,2.16682,2.17006,11500000.0
2008-05-30 07:46:00,2.17184,2.17198,2.1664,2.17165,10750000.0
2008-05-30 07:47:00,2.16949,2.17203,2.16762,2.17052,6630000.0
2008-05-30 07:48:00,2.17179,2.1722,2.168,2.16973,8500000.0
2008-05-30 07:49:00,2.17253,2.17253,2.16888,2.17102,7250000.0
2008-05-30 07:50:00,2.16962,2.17192,2.16571,2.168,10000000.0
2008-05-30 07:51:00,2.17227,2.17227,2.16918,2.16918,5880000.0
2008-05-30 07:52:00,2.17109,2.17205,2.16761,2.17037,9750000.0
2008-05-30 07:53:00,2.16815,2.17076,2.16686,2.16742,8000000.0
2008-05-30 07:54:00,2.17182,2.17182,2.16751,2.17092,12000000.0
2008-05-30 07:55:00,2.17034,2.17156,2.16988,2.16988,6130000.0
2008-05-30 07:56:00,2.17271,2.17309,2.16994,2.17127,7000000.0
2008-05-30 07:57:00,2.16889,2.17118,2.16752,2.17082,10000000.0
2008-05-30 07:58:00,2.16858,2.17164,2.16858,2.16986,11500000.0
2008-05-30 07:59:00,2.16948,2.17154,2.16939,2.17154,8500000.0
2008-05-30 08:00:00,2.17137,2.17357,2.16977,2.17301,8000000.0
2008-05-30 08:01:00,2.17214,2.17499,2.17182,2.17418,9000000.0
2008-05-30 08:02:00,2.16869,2.17627,2.1684,2.17496,15250000.0
2008-05-30 08:03:00,2.17816,2.17851,2.17245,2.17831,8750000.0
2008-05-30 08:04:00,2.17716,2.17875,2.17527,2.17803,10010000.0
2008-05-30 08:05:00,2.17304,2.17754,2.17304,2.17358,6250000.0
2008-05-30 08:06:00,2.17536,2.17832,2.1733,2.17755,10000000.0
2008-05-30 08:07:00,2.17591,2.17751,2.17347,2.17605,7000000.0
2008-05-30 08:08:00,2.17559,2.17663,2.17193,2.17469,8750000.0
2008-05-30 08:09:00,2.17572,2.17649,2.1671,2.1728,8750000.0
2008-05-30 08:10:00,2.17113,2.17661,2.17113,2.17276,5250000.0
2008-05-30 08:11:00,2.17356,2.17672,2.17219,2.17672,6880000.0
2008-05-30 08:12:00,2.17381,2.17476,2.17107,2.17107,8130000.0
2008-05-30 08:13:00,2.17509,2.17521,2.17153,2.17334,5500000.0
2008-05-30 08:14:00,2.17257,2.17442,2.16865,2.17367,8880000.0
2008-05-30 08:15:00,2.17377,2.17395,2.16905,2.17203,9000000.0
2008-05-30 08:16:00,2.17436,2.17492,2.17374,2.17374,7130000.0
2008-05-30 08:17:00,2.17543,2.17543,2.17291,2.17445,8250000.0
2008-05-30 08:18:00,2.17467,2.17648,2.17189,2.17586,6250000.0
2008-05-30 08:19:00,2.17379,2.17521,2.17312,2.17451,10250000.0
2008-05-30 08:20:00,2.17267,2.17498,2.17023,2.17157,5500000.0
2008-05-30 08:21:00,2.1721,2.17514,2.1721,2.17514,6750000.0
2008-05-30 08:22:00,2.17371,2.17484,2.17046,2.17484,11380000.0
2008-05-30 08:23:00,2.17395,2.17401,2.17204,2.17285,7130000.0
2008-05-30 08:24:00,2.17572,2.17646,2.17258,2.17564,9250000.0
2008-05-30 08:25:00,2.17396,2.17623,2.17396,2.17543,10380000.0
2008-05-30 08:26:00,2.17588,2.17601,2.17032,2.17562,8500000.0
2008-05-30 08:27:00,2.17522,2.17627,2.17203,2.17627,9000000.0
2008-05-30 08:28:00,2.17409,2.17442,2.16674,2.17286,15750000.0
2008-05-30 08:29:00,2.17561,2.17596,2.17297,2.17297,7000000.0
2008-05-30 08:30:00,2.17612,2.17612,2.17111,2.17493,19750000.0
2008-05-30 08:31:00,2.17447,2.17647,2.16963,2.17477,7000000.0
2008-05-30 08:32:00,2.17537,2.17615,2.17162,2.17162,7130000.0
2008-05-30 08:33:00,2.17322,2.1766,2.17219,2.17471,5500000.0
2008-05-30 08:34:00,2.17534,2.17583,2.16743,2.17225,6000000.0
2008-05-30 08:35:00,2.17607,2.17607,2.17264,2.17536,6630000.0
2008-05-30 08:36:00,2.17569,2.17651,2.17404,2.1758,12880000.0
2008-05-30 08:37:00,2.17621,2.17621,2.17195,2.17479,7750000.0
2008-05-30 08:38:00,2.17318,2.1751,2.16778,2.17471,9000000.0
2008-05-30 08:39:00,2.17021,2.17526,2.17021,2.17302,7750000.0
2008-05-30 08:40:00,2.17158,2.17569,2.17067,2.17569,9500000.0
2008-05-30 08:41:00,2.16997,2.17608,2.16997,2.17511,13250000.0
2008-05-30 08:42:00,2.17444,2.17633,2.17261,2.17339,9630000.0
2008-05-30 08:43:00,2.17484,2.17484,2.16837,2.17394,16000000.0
2008-05-30 08:44:00,2.17149,2.17654,2.17022,2.17527,13010000.0
2008-05-30 08:45:00,2.17349,2.177,2.17336,2.17425,10500000.0
2008-05-30 08:46:00,2.17602,2.17639,2.17386,2.17639,5500000.0
2008-05-30 08:47:00,2.17549,2.17666,2.17329,2.17666,7130000.0
2008-05-30 08:48:00,2.1755,2.17676,2.17163,2.17676,15380000.0
2008-05-30 08:49:00,2.17597,2.17708,2.17301,2.17694,7750000.0
2008-05-30 08:50:00,2.17597,2.17761,2.17538,2.17761,6500000.0
2008-05-30 08:51:00,2.17682,2.17733,2.17409,2.17451,8250000.0
2008-05-30 08:52:00,2.17296,2.17696,2.17283,2.17538,8380000.0
2008-05-30 08:53:00,2.17712,2.1782,2.17365,2.17365,9500000.0
2008-05-30 08:54:00,2.17761,2.17761,2.17288,2.1764,7500000.0
2008-05-30 08:55:00,2.17601,2.17666,2.17454,2.17552,7750000.0
2008-05-30 08:56:00,2.17557,2.1765,2.17321,2.17643,11250000.0
2008-05-30 08:57:00,2.17193,2.17711,2.17031,2.17711,11130000.0
2008-05-30 08:58:00,2.17815,2.17815,2.17416,2.17628,7000000.0
2008-05-30 08:59:00,2.17573,2.17699,2.17217,2.17566,12630000.0
2008-05-30 09:00:00,2.17637,2.17783,2.1743,2.17581,5500000.0
2008-05-30 09:01:00,2.17626,2.17763,2.17221,2.17544,10000000.0
2008-05-30 09:02:00,2.17573,2.17755,2.1708,2.17389,9250000.0
2008-05-30 09:03:00,2.17491,2.17729,2.17343,2.17729,13000000.0
2008-05-30 09:04:00,2.17593,2.17593,2.17133,2.17345,6630000.0
2008-05-30 09:05:00,2.17554,2.17651,2.17203,2.1754,12000000.0
2008-05-30 09:06:00,2.17542,2.17551,2.17227,2.17551,8500000.0
2008-05-30 09:07:00,2.17473,2.17521,2.17012,2.17495,5500000.0
2008-05-30 09:08:00,2.17128,2.17547,2.17055,2.17436,11750000.0
2008-05-30 09:09:00,2.17479,2.17494,2.1721,2.17395,9250000.0
2008-05-30 09:10:00,2.17469,2.17613,2.17401,2.17593,8880000.0
2008-05-30 09:11:00,2.17506,2.17562,2.17161,2.17562,8750000.0
2008-05-30 09:12:00,2.17458,2.17658,2.17182,2.17595,9000000.0
2008-05-30 09:13:00,2.17634,2.1779,2.17191,2.17595,13750000.0
2008-05-30 09:14:00,2.17666,2.17666,2.1703,2.17566,10500000.0
2008-05-30 09:15:00,2.17614,2.17732,2.17343,2.1769,18880000.0
2008-05-30 09:16:00,2.17336,2.17565,2.16962,2.17547,12250000.0
2008-05-30 09:17:00,2.17718,2.17718,2.17352,2.17504,8880000.0
2008-05-30 09:18:00,2.17367,2.17735,2.17224,2.17693,6750000.0
2008-05-30 09:19:00,2.17901,2.17901,2.17286,2.1777,7880000.0
2008-05-30 09:20:00,2.17889,2.1793,2.17343,2.17781,9250000.0
2008-05-30 09:21:00,2.17934,2.18006,2.17477,2.17735,15750000.0
2008-05-30 09:22:00,2.17811,2.17883,2.17327,2.17883,7500000.0
2008-05-30 09:23:00,2.17646,2.17742,2.17356,2.1768,9250000.0
2008-05-30 09:24:00,2.17758,2.17825,2.17257,2.1771,5500000.0
2008-05-30 09:25:00,2.17611,2.17881,2.17322,2.1786,10380000.0
2008-05-30 09:26:00,2.17825,2.17825,2.17523,2.17677,6500000.0
2008-05-30 09:27:00,2.17683,2.17769,2.17125,2.1773,12250000.0
2008-05-30 09:28:00,2.17597,2.1789,2.17597,2.1789,8880000.0
2008-05-30 09:29:00,2.17472,2.17879,2.17318,2.17727,13250000.0
2008-05-30 09:30:00,2.17594,2.17861,2.17586,2.17679,5250000.0
2008-05-30 09:31:00,2.17825,2.17856,2.17352,2.17819,8500000.0
2008-05-30 09:32:00,2.17742,2.17756,2.17302,2.17667,6250000.0
2008-05-30 09:33:00,2.1793,2.17935,2.17445,2.17445,5250000.0
2008-05-30 09:34:00,2.17799,2.17926,2.1743,2.1743,6250000.0
2008-05-30 09:35:00,2.17841,2.17929,2.17429,2.17929,14630000.0
2008-05-30 09:36:00,2.17956,2.17986,2.1762,2.17986,7000000.0
2008-05-30 09:37:00,2.17886,2.17961,2.17489,2.17606,12380000.0
2008-05-30 09:38:00,2.17925,2.18019,2.175,2.17626,5250000.0
2008-05-30 09:39:00,2.17873,2.17952,2.17644,2.17652,8500000.0
2008-05-30 09:40:00,2.17824,2.1802,2.17577,2.17577,5880000.0
2008-05-30 09:41:00,2.17576,2.18023,2.17576,2.17598,12250000.0
2008-05-30 09:42:00,2.17731,2.17915,2.17323,2.17632,18390000.0
2008-05-30 09:43:00,2.17589,2.17834,2.16904,2.17834,14380000.0
2008-05-30 09:44:00,2.17991,2.17991,2.17553,2.17704,14000000.0
2008-05-30 09:45:00,2.17883,2.17924,2.1758,2.17844,12500000.0
2008-05-30 09:46:00,2.17692,2.17894,2.17692,2.17868,6250000.0
2008-05-30 09:47:00,2.1766,2.17915,2.17601,2.17639,6750000.0
2008-05-30 09:48:00,2.17875,2.17875,2.17405,2.17796,8000000.0
2008-05-30 09:49:00,2.17579,2.17866,2.17579,2.17673,9250000.0
2008-05-30 09:50:00,2.17361,2.17768,2.17361,2.17759,7380000.0
2008-05-30 09:51:00,2.17646,2.17906,2.17505,2.17522,8000000.0
2008-05-30 09:52:00,2.17851,2.17912,2.17458,2.17877,9260000.0
2008-05-30 09:53:00,2.1775,2.17958,2.17688,2.17958,7500000.0
2008-05-30 09:54:00,2.17785,2.17894,2.17487,2.17816,10500000.0
2008-05-30 09:55:00,2.17882,2.17882,2.17524,2.17649,5500000.0
2008-05-30 09:56:00,2.17851,2.18118,2.17508,2.18118,5500000.0
2008-05-30 09:57:00,2.18029,2.1806,2.17612,2.17891,14000000.0
2008-05-30 09:58:00,2.17848,2.18132,2.17701,2.17915,11260000.0
2008-05-30 09:59:00,2.18072,2.18141,2.17763,2.17875,12130000.0
2008-05-30 10:00:00,2.18124,2.18124,2.1746,2.17758,5750000.0
2008-05-30 10:01:00,2.17861,2.18073,2.17596,2.18073,7750000.0
2008-05-30 10:02:00,2.17653,2.18036,2.17493,2.17754,8750000.0
2008-05-30 10:03:00,2.17983,2.18052,2.17618,2.17733,10760000.0
2008-05-30 10:04:00,2.17822,2.18091,2.17822,2.18004,6130000.0
2008-05-30 10:05:00,2.18123,2.18123,2.1761,2.1761,9000000.0
2008-05-30 10:06:00,2.18063,2.18105,2.17613,2.18053,11630000.0
2008-05-30 10:07:00,2.18009,2.18123,2.17931,2.18059,9000000.0
2008-05-30 10:08:00,2.17873,2.18167,2.17873,2.17874,10000000.0
2008-05-30 10:09:00,2.1815,2.18279,2.17664,2.17849,9250000.0
2008-05-30 10:10:00,2.18104,2.18152,2.17681,2.17709,10500000.0
2008-05-30 10:11:00,2.18084,2.18301,2.17745,2.1818,6500000.0
2008-05-30 10:12:00,2.1808,2.18222,2.17662,2.18128,8250000.0
2008-05-30 10:13:00,2.17907,2.18273,2.17754,2.1826,16750000.0
2008-05-30 10:14:00,2.18206,2.18225,2.17833,2.18161,6500000.0
2008-05-30 10:15:00,2.17988,2.18218,2.17836,2.18154,6500000.0
2008-05-30 10:16:00,2.18198,2.18202,2.18022,2.18153,5250000.0
2008-05-30 10:17:00,2.18201,2.18293,2.17883,2.1819,8500000.0
2008-05-30 10:18:00,2.18084,2.1813,2.17904,2.18016,9750000.0
2008-05-30 10:19:00,2.18,2.18109,2.17911,2.18109,10130000.0
2008-05-30 10:20:00,2.18045,2.18114,2.17854,2.17947,6750000.0
2008-05-30 10:21:00,2.18061,2.18144,2.17749,2.17842,8130000.0
2008-05-30 10:22:00,2.17732,2.18049,2.17732,2.17907,9000000.0
2008-05-30 10:23:00,2.18017,2.18045,2.17659,2.17947,8750000.0
2008-05-30 10:24:00,2.17778,2.18021,2.17492,2.17492,5500000.0
2008-05-30 10:25:00,2.17748,2.18024,2.17748,2.17992,8880000.0
2008-05-30 10:26:00,2.17793,2.17943,2.17548,2.17826,9000000.0
2008-05-30 10:27:00,2.17397,2.17932,2.17397,2.17734,7250000.0
2008-05-30 10:28:00,2.17894,2.17894,2.17575,2.17824,5500000.0
2008-05-30 10:29:00,2.17902,2.17975,2.17762,2.17854,9630000.0
2008-05-30 10:30:00,2.1801,2.1801,2.17616,2.17838,7130000.0
2008-05-30 10:31:00,2.17748,2.17932,2.17658,2.1779,8250000.0
2008-05-30 10:32:00,2.1782,2.17969,2.17514,2.17766,11250000.0
2008-05-30 10:33:00,2.17979,2.17979,2.17534,2.17669,6760000.0
2008-05-30 10:34:00,2.17744,2.17848,2.17523,2.17746,10250000.0
2008-05-30 10:35:00,2.17783,2.17799,2.17371,2.17371,5750000.0
2008-05-30 10:36:00,2.17772,2.17772,2.17406,2.17722,9000000.0
2008-05-30 10:37:00,2.1788,2.1788,2.17551,2.17717,7510000.0
2008-05-30 10:38:00,2.17784,2.17796,2.17416,2.17738,9130000.0
2008-05-30 10:39:00,2.17743,2.17807,2.17504,2.17801,8750000.0
2008-05-30 10:40:00,2.17682,2.17804,2.17476,2.17753,10880000.0
2008-05-30 10:41:00,2.17785,2.17799,2.17523,2.17799,8380000.0
2008-05-30 10:42:00,2.17689,2.17761,2.17492,2.17761,7630000.0
2008-05-30 10:43:00,2.17636,2.17724,2.17426,2.17641,7000000.0
2008-05-30 10:44:00,2.17536,2.17605,2.17414,2.17584,13250000.0
2008-05-30 10:45:00,2.17158,2.17645,2.17158,2.17608,6250000.0
2008-05-30 10:46:00,2.17727,2.17727,2.17282,2.17572,10750000.0
2008-05-30 10:47:00,2.17497,2.17563,2.1733,2.1733,5500000.0
2008-05-30 10:48:00,2.17671,2.17671,2.17147,2.17563,5750000.0
2008-05-30 10:49:00,2.17582,2.1765,2.17131,2.17131,9750000.0
2008-05-30 10:50:00,2.17576,2.17655,2.17489,2.17655,6250000.0
2008-05-30 10:51:00,2.17281,2.17648,2.17281,2.17301,8000000.0
2008-05-30 10:52:00,2.17649,2.17731,2.17344,2.17662,13510000.0
2008-05-30 10:53:00,2.17554,2.17686,2.17212,2.17614,12250000.0
2008-05-30 10:54:00,2.17434,2.17753,2.17175,2.17577,7000000.0
2008-05-30 10:55:00,2.17722,2.17916,2.17646,2.17825,6500000.0
2008-05-30 10:56:00,2.17766,2.17868,2.17572,2.17585,8750000.0
2008-05-30 10:57:00,2.17407,2.17827,2.17407,2.17827,6760000.0
2008-05-30 10:58:00,2.17852,2.17852,2.17344,2.17672,7130000.0
2008-05-30 10:59:00,2.17672,2.17931,2.17415,2.17742,7250000.0
2008-05-30 11:00:00,2.17766,2.17792,2.17363,2.17792,10380000.0
2008-05-30 11:01:00,2.17743,2.17753,2.17253,2.17587,11250000.0
2008-05-30 11:02:00,2.17749,2.17779,2.17631,2.17654,6380000.0
2008-05-30 11:03:00,2.17807,2.17813,2.17576,2.17759,7130000.0
2008-05-30 11:04:00,2.1751,2.17817,2.1751,2.17817,6250000.0
2008-05-30 11:05:00,2.17461,2.17757,2.17246,2.17616,11010000.0
2008-05-30 11:06:00,2.17721,2.17848,2.17611,2.17617,9250000.0
2008-05-30 11:07:00,2.17706,2.17839,2.17406,2.17839,5750000.0
2008-05-30 11:08:00,2.17594,2.17749,2.1752,2.17749,5500000.0
2008-05-30 11:09:00,2.17897,2.17897,2.17338,2.17707,7630000.0
2008-05-30 11:10:00,2.17865,2.17865,2.17478,2.17817,10500000.0
2008-05-30 11:11:00,2.17647,2.17738,2.17321,2.17698,9250000.0
2008-05-30 11:12:00,2.17626,2.17671,2.17285,2.17285,7500000.0
2008-05-30 11:13:00,2.17176,2.17675,2.17176,2.1743,10750000.0
2008-05-30 11:14:00,2.17594,2.17641,2.17313,2.17641,7380000.0
2008-05-30 11:15:00,2.17488,2.17648,2.17267,2.17478,8500000.0
2008-05-30 11:16:00,2.17685,2.17685,2.17313,2.17313,6000000.0
2008-05-30 11:17:00,2.17585,2.17659,2.17231,2.17567,8250000.0
2008-05-30 11:18:00,2.17566,2.17943,2.17353,2.17524,8880000.0
2008-05-30 11:19:00,2.17549,2.17693,2.17154,2.17655,7000000.0
2008-05-30 11:20:00,2.17685,2.17732,2.17112,2.17566,8250000.0
2008-05-30 11:21:00,2.17594,2.17716,2.17287,2.17662,9000000.0
2008-05-30 11:22:00,2.17679,2.17679,2.17249,2.17255,6000000.0
2008-05-30 11:23:00,2.17527,2.17651,2.17219,2.17636,13750000.0
2008-05-30 11:24:00,2.17471,2.1771,2.17112,2.1771,11380000.0
2008-05-30 11:25:00,2.17597,2.17597,2.17128,2.17479,12000000.0
2008-05-30 11:26:00,2.17629,2.17747,2.1727,2.1774,9000000.0
2008-05-30 11:27:00,2.17435,2.17809,2.17435,2.1774,6750000.0
2008-05-30 11:28:00,2.17591,2.1765,2.17407,2.17496,8250000.0
2008-05-30 11:29:00,2.17591,2.17672,2.17128,2.17672,5250000.0
2008-05-30 11:30:00,2.17554,2.17674,2.1738,2.17642,7750000.0
2008-05-30 11:31:00,2.17573,2.17638,2.17188,2.1748,8500000.0
2008-05-30 11:32:00,2.17695,2.17701,2.17274,2.17701,10500000.0
2008-05-30 11:33:00,2.17788,2.17788,2.1743,2.17642,15130000.0
2008-05-30 11:34:00,2.17628,2.1774,2.17513,2.17714,11000000.0
2008-05-30 11:35:00,2.17687,2.17857,2.17323,2.17336,9880000.0
2008-05-30 11:36:00,2.17688,2.17688,2.17336,2.17576,7380000.0
2008-05-30 11:37:00,2.17301,2.17571,2.17245,2.17571,10880000.0
2008-05-30 11:38:00,2.17252,2.17587,2.17137,2.17587,5250000.0
2008-05-30 11:39:00,2.17587,2.17587,2.16895,2.17362,8250000.0
2008-05-30 11:40:00,2.17304,2.1769,2.17263,2.17476,13250000.0
2008-05-30 11:41:00,2.17449,2.17545,2.17212,2.17483,8000000.0
2008-05-30 11:42:00,2.17336,2.17479,2.17199,2.17342,7750000.0
2008-05-30 11:43:00,2.17252,2.17472,2.17026,2.17472,9630000.0
2008-05-30 11:44:00,2.17522,2.17522,2.17106,2.17263,8000000.0
2008-05-30 11:45:00,2.17253,2.17368,2.16915,2.17319,7380000.0
2008-05-30 11:46:00,2.17266,2.17479,2.17092,2.17479,5500000.0
2008-05-30 11:47:00,2.17208,2.17525,2.17016,2.17524,8500000.0
2008-05-30 11:48:00,2.17186,2.17496,2.17018,2.17496,12750000.0
2008-05-30 11:49:00,2.17473,2.17497,2.16994,2.17288,10630000.0
2008-05-30 11:50:00,2.17517,2.17517,2.17353,2.17485,9000000.0
2008-05-30 11:51:00,2.17492,2.17492,2.17279,2.17302,6630000.0
2008-05-30 11:52:00,2.17496,2.17514,2.17287,2.17514,9750000.0
2008-05-30 11:53:00,2.17515,2.17534,2.17287,2.17287,5500000.0
2008-05-30 11:54:00,2.17402,2.17521,2.16942,2.17419,10380000.0
2008-05-30 11:55:00,2.17329,2.17415,2.17129,2.17291,6250000.0
2008-05-30 11:56:00,2.1736,2.17455,2.17258,2.17258,8500000.0
2008-05-30 11:57:00,2.17023,2.17384,2.17023,2.17349,6750000.0
2008-05-30 11:58:00,2.16987,2.17402,2.16987,2.17349,11500000.0
2008-05-30 11:59:00,2.1727,2.1727,2.16223,2.17004,10000000.0
2008-05-30 12:00:00,2.17178,2.17312,2.16872,2.17049,10250000.0
2008-05-30 12:01:00,2.1678,2.17212,2.1678,2.17111,7250000.0
2008-05-30 12:02:00,2.16644,2.17208,2.16644,2.17208,9750000.0
2008-05-30 12:03:00,2.17075,2.17187,2.16821,2.16957,6630000.0
2008-05-30 12:04:00,2.17036,2.17217,2.16822,2.17217,8750000.0
2008-05-30 12:05:00,2.17168,2.17241,2.16457,2.17108,7880000.0
2008-05-30 12:06:00,2.1697,2.17196,2.16932,2.17171,8000000.0
2008-05-30 12:07:00,2.17049,2.17252,2.1684,2.17021,9250000.0
2008-05-30 12:08:00,2.17063,2.17198,2.16743,2.17118,8500000.0
2008-05-30 12:09:00,2.17122,2.17156,2.1667,2.17,10250000.0
2008-05-30 12:10:00,2.16874,2.17149,2.16547,2.17149,8750000.0
2008-05-30 12:11:00,2.17083,2.17191,2.1698,2.17114,7630000.0
2008-05-30 12:12:00,2.16976,2.17114,2.16868,2.17036,10880000.0
2008-05-30 12:13:00,2.16979,2.1721,2.16782,2.17179,13380000.0
2008-05-30 12:14:00,2.17004,2.17052,2.16543,2.17052,11500000.0
2008-05-30 12:15:00,2.16749,2.17083,2.16749,2.17027,13380000.0
2008-05-30 12:16:00,2.17122,2.17122,2.16746,2.16746,7000000.0
2008-05-30 12:17:00,2.17059,2.17059,2.16885,2.16976,8500000.0
2008-05-30 12:18:00,2.167,2.17125,2.167,2.16776,6250000.0
2008-05-30 12:19:00,2.17164,2.17164,2.16416,2.1691,8500000.0
2008-05-30 12:20:00,2.1692,2.17076,2.16564,2.17051,7000000.0
2008-05-30 12:21:00,2.17042,2.17308,2.16686,2.16834,11250000.0
2008-05-30 12:22:00,2.17079,2.17157,2.16869,2.17157,6750000.0
2008-05-30 12:23:00,2.17083,2.17139,2.16743,2.1708,11250000.0
2008-05-30 12:24:00,2.17022,2.17081,2.16408,2.16953,6000000.0
2008-05-30 12:25:00,2.1719,2.1719,2.16955,2.17056,6000000.0
2008-05-30 12:26:00,2.17072,2.17108,2.16813,2.17059,8500000.0
2008-05-30 12:27:00,2.17096,2.17117,2.16639,2.17062,10500000.0
2008-05-30 12:28:00,2.16893,2.17108,2.16893,2.17035,7750000.0
2008-05-30 12:29:00,2.16996,2.17034,2.16737,2.16938,8750000.0
2008-05-30 12:30:00,2.16905,2.17045,2.16648,2.16727,5750000.0
2008-05-30 12:31:00,2.1689,2.17056,2.16698,2.16943,7500000.0
2008-05-30 12:32:00,2.17026,2.17044,2.16897,2.16991,8500000.0
2008-05-30 12:33:00,2.16998,2.17061,2.16849,2.17019,12000000.0
2008-05-30 12:34:00,2.17101,2.17145,2.16846,2.16846,8250000.0
2008-05-30 12:35:00,2.17037,2.17037,2.16595,2.16689,7750000.0
2008-05-30 12:36:00,2.17017,2.17196,2.16643,2.17196,5750000.0
2008-05-30 12:37:00,2.16899,2.17231,2.16597,2.17109,13750000.0
2008-05-30 12:38:00,2.17105,2.17185,2.16518,2.17107,9750000.0
2008-05-30 12:39:00,2.16962,2.17041,2.16624,2.17022,8250000.0
2008-05-30 12:40:00,2.1668,2.17158,2.1668,2.17155,7000000.0
2008-05-30 12:41:00,2.17003,2.17206,2.16856,2.17116,8000000.0
2008-05-30 12:42:00,2.17134,2.17172,2.1673,2.17172,11000000.0
2008-05-30 12:43:00,2.1705,2.17148,2.16806,2.16806,7500000.0
2008-05-30 12:44:00,2.16846,2.17053,2.167,2.16851,11880000.0
2008-05-30 12:45:00,2.16608,2.17022,2.16608,2.17022,8500000.0
2008-05-30 12:46:00,2.17032,2.17032,2.16615,2.16615,10250000.0
2008-05-30 12:47:00,2.16956,2.17141,2.16804,2.16846,10250000.0
2008-05-30 12:48:00,2.16967,2.16967,2.16756,2.16967,12000000.0
2008-05-30 12:49:00,2.16943,2.17012,2.16762,2.16855,9500000.0
2008-05-30 12:50:00,2.16875,2.16942,2.16576,2.16937,8250000.0
2008-05-30 12:51:00,2.1695,2.16962,2.16583,2.16953,7250000.0
2008-05-30 12:52:00,2.16858,2.16976,2.16516,2.16516,5750000.0
2008-05-30 12:53:00,2.16832,2.17007,2.16784,2.17007,6010000.0
2008-05-30 12:54:00,2.16559,2.16919,2.16559,2.16915,8250000.0
2008-05-30 12:55:00,2.16439,2.17016,2.16398,2.16724,10250000.0
2008-05-30 12:56:00,2.16794,2.17007,2.16448,2.16581,14880000.0
2008-05-30 12:57:00,2.16992,2.16992,2.16548,2.16817,8750000.0
2008-05-30 12:58:00,2.16901,2.17051,2.16628,2.16834,12000000.0
2008-05-30 12:59:00,2.16987,2.17074,2.16803,2.17041,13630000.0
2008-05-30 13:00:00,2.17076,2.17102,2.16824,2.17102,9130000.0
2008-05-30 13:01:00,2.16893,2.17091,2.16683,2.16683,10500000.0
2008-05-30 13:02:00,2.17096,2.17096,2.16699,2.16728,10750000.0
2008-05-30 13:03:00,2.17141,2.1715,2.16884,2.16944,12130000.0
2008-05-30 13:04:00,2.17057,2.17078,2.16707,2.17075,13500000.0
2008-05-30 13:05:00,2.17096,2.17122,2.16612,2.171,13750000.0
2008-05-30 13:06:00,2.1665,2.1709,2.1665,2.17057,8380000.0
2008-05-30 13:07:00,2.169,2.1717,2.16656,2.1703,11750000.0
2008-05-30 13:08:00,2.17017,2.17061,2.16683,2.17015,10380000.0
2008-05-30 13:09:00,2.17042,2.1721,2.16814,2.16876,8250000.0
2008-05-30 13:10:00,2.17042,2.17148,2.16759,2.17148,8500000.0
2008-05-30 13:11:00,2.16853,2.17141,2.16853,2.16939,9250000.0
2008-05-30 13:12:00,2.17074,2.17079,2.16743,2.16894,9750000.0
2008-05-30 13:13:00,2.16893,2.17123,2.16602,2.1702,10130000.0
2008-05-30 13:14:00,2.16915,2.17081,2.16758,2.17024,7880000.0
2008-05-30 13:15:00,2.17034,2.17098,2.16459,2.16459,6750000.0
2008-05-30 13:16:00,2.16966,2.17094,2.16608,2.16996,12500000.0
2008-05-30 13:17:00,2.16884,2.17107,2.16884,2.1705,6000000.0
2008-05-30 13:18:00,2.17059,2.17072,2.16861,2.17072,10000000.0
2008-05-30 13:19:00,2.16949,2.16992,2.1657,2.16984,9130000.0
2008-05-30 13:20:00,2.16709,2.17015,2.16707,2.16959,5500000.0
2008-05-30 13:21:00,2.16866,2.16957,2.16645,2.16875,6750000.0
2008-05-30 13:22:00,2.16905,2.16932,2.16644,2.16932,6250000.0
2008-05-30 13:23:00,2.1677,2.16941,2.16316,2.16808,13000000.0
2008-05-30 13:24:00,2.16959,2.16959,2.16507,2.16735,10250000.0
2008-05-30 13:25:00,2.16764,2.16789,2.16521,2.16563,9750000.0
2008-05-30 13:26:00,2.16833,2.16841,2.16548,2.16841,8250000.0
2008-05-30 13:27:00,2.16781,2.17601,2.16633,2.17032,10250000.0
2008-05-30 13:28:00,2.16811,2.16869,2.16483,2.16583,10500000.0
2008-05-30 13:29:00,2.16524,2.16859,2.16337,2.16715,6000000.0
2008-05-30 13:30:00,2.16894,2.16894,2.1633,2.1686,8250000.0
2008-05-30 13:31:00,2.16441,2.16829,2.16441,2.16777,11250000.0
2008-05-30 13:32:00,2.16798,2.16943,2.1648,2.1669,7000000.0
2008-05-30 13:33:00,2.16734,2.16814,2.16328,2.16814,8500000.0
2008-05-30 13:34:00,2.16812,2.16884,2.16431,2.16884,7250000.0
2008-05-30 13:35:00,2.16866,2.16995,2.1654,2.16961,8500000.0
2008-05-30 13:36:00,2.16878,2.16878,2.16249,2.16659,7750000.0
2008-05-30 13:37:00,2.16659,2.16823,2.16409,2.16409,7000000.0
2008-05-30 13:38:00,2.16907,2.16907,2.1643,2.16874,7750000.0
2008-05-30 13:39:00,2.16863,2.16933,2.16438,2.16881,6380000.0
2008-05-30 13:40:00,2.16644,2.16871,2.16513,2.16573,6000000.0
2008-05-30 13:41:00,2.1688,2.1688,2.16598,2.16784,10250000.0
2008-05-30 13:42:00,2.16824,2.16876,2.16657,2.16657,6000000.0
2008-05-30 13:43:00,2.16893,2.16893,2.16585,2.167,9000000.0
2008-05-30 13:44:00,2.16888,2.16906,2.16617,2.1668,7380000.0
2008-05-30 13:45:00,2.16583,2.1701,2.16583,2.167,12000000.0
2008-05-30 13:46:00,2.16969,2.16969,2.16602,2.16817,7750000.0
2008-05-30 13:47:00,2.16748,2.16997,2.16693,2.16818,9000000.0
2008-05-30 13:48:00,2.16905,2.16918,2.165,2.16781,10630000.0
2008-05-30 13:49:00,2.16868,2.16897,2.16615,2.16856,8000000.0
2008-05-30 13:50:00,2.16911,2.16966,2.16663,2.16947,7760000.0
2008-05-30 13:51:00,2.16817,2.16953,2.16593,2.16953,7750000.0
2008-05-30 13:52:00,2.16715,2.16881,2.16524,2.16826,14250000.0
2008-05-30 13:53:00,2.16652,2.16843,2.16329,2.16399,6250000.0
2008-05-30 13:54:00,2.16773,2.16898,2.16512,2.16692,5630000.0
2008-05-30 13:55:00,2.16831,2.16885,2.16488,2.16488,8750000.0
2008-05-30 13:56:00,2.16764,2.16999,2.16414,2.16414,8500000.0
2008-05-30 13:57:00,2.16923,2.16985,2.16621,2.16626,11250000.0
2008-05-30 13:58:00,2.16706,2.17087,2.16656,2.16859,7500000.0
2008-05-30 13:59:00,2.17045,2.171,2.16951,2.16951,5500000.0
2008-05-30 14:00:00,2.16236,2.16965,2.16236,2.16924,8250000.0
2008-05-30 14:01:00,2.16692,2.17008,2.16666,2.16995,13500000.0
2008-05-30 14:02:00,2.17051,2.17078,2.1689,2.17078,7000000.0
2008-05-30 14:03:00,2.16833,2.17179,2.16662,2.16662,9000000.0
2008-05-30 14:04:00,2.17076,2.17098,2.16621,2.17098,7750000.0
2008-05-30 14:05:00,2.16977,2.17071,2.16669,2.16883,6750000.0
2008-05-30 14:06:00,2.1683,2.17123,2.16752,2.17059,8130000.0
2008-05-30 14:07:00,2.17209,2.17209,2.16755,2.17049,6630000.0
2008-05-30 14:08:00,2.16991,2.17188,2.16554,2.17165,8380000.0
2008-05-30 14:09:00,2.17153,2.17171,2.16827,2.16827,6130000.0
2008-05-30 14:10:00,2.1715,2.17173,2.16656,2.1686,11500000.0
2008-05-30 14:11:00,2.16975,2.171,2.1664,2.17072,6000000.0
2008-05-30 14:12:00,2.17161,2.17202,2.16644,2.17072,8000000.0
2008-05-30 14:13:00,2.17018,2.17192,2.16734,2.17103,8500000.0
2008-05-30 14:14:00,2.17108,2.17196,2.16874,2.17081,7250000.0
2008-05-30 14:15:00,2.16975,2.1733,2.16794,2.17226,10250000.0
2008-05-30 14:16:00,2.17118,2.17146,2.16733,2.17083,12000000.0
2008-05-30 14:17:00,2.17004,2.17081,2.16739,2.1705,9500000.0
2008-05-30 14:18:00,2.17116,2.17116,2.16653,2.1703,6750000.0
2008-05-30 14:19:00,2.16985,2.16995,2.16407,2.16953,12260000.0
2008-05-30 14:20:00,2.1705,2.17067,2.16328,2.16968,6250000.0
2008-05-30 14:21:00,2.17002,2.17135,2.16726,2.17038,11000000.0
2008-05-30 14:22:00,2.16497,2.17005,2.16497,2.16884,5750000.0
2008-05-30 14:23:00,2.17002,2.17062,2.16755,2.17022,7750000.0
2008-05-30 14:24:00,2.17064,2.17064,2.1678,2.16862,14380000.0
2008-05-30 14:25:00,2.17056,2.17061,2.16834,2.17002,7750000.0
2008-05-30 14:26:00,2.16974,2.17092,2.16548,2.1704,11750000.0
2008-05-30 14:27:00,2.17048,2.17054,2.1685,2.16893,7750000.0
2008-05-30 14:28:00,2.17049,2.17112,2.16641,2.16963,6500000.0
2008-05-30 14:29:00,2.1703,2.17093,2.16685,2.16685,6000000.0
2008-05-30 14:30:00,2.16693,2.17146,2.16693,2.17022,7500000.0
2008-05-30 14:31:00,2.16746,2.17076,2.1665,2.1665,10250000.0
2008-05-30 14:32:00,2.16881,2.17117,2.16711,2.17074,9250000.0
2008-05-30 14:33:00,2.17173,2.17217,2.16963,2.17013,8000000.0
2008-05-30 14:34:00,2.17223,2.17275,2.16885,2.17275,10750000.0
2008-05-30 14:35:00,2.16949,2.1743,2.16949,2.17192,10880000.0
2008-05-30 14:36:00,2.17161,2.17161,2.16824,2.17074,14130000.0
2008-05-30 14:37:00,2.16976,2.17173,2.16786,2.17069,9250000.0
2008-05-30 14:38:00,2.17072,2.17072,2.16764,2.16823,9250000.0
2008-05-30 14:39:00,2.1708,2.1708,2.16585,2.16585,8250000.0
2008-05-30 14:40:00,2.17038,2.1707,2.16705,2.16928,11500000.0
2008-05-30 14:41:00,2.16906,2.16939,2.16526,2.1679,6250000.0
2008-05-30 14:42:00,2.16924,2.16935,2.16689,2.16917,15000000.0
2008-05-30 14:43:00,2.16879,2.16919,2.16436,2.16821,7000000.0
2008-05-30 14:44:00,2.16667,2.17058,2.16667,2.16877,8500000.0
2008-05-30 14:45:00,2.17053,2.17061,2.16446,2.16648,6380000.0
2008-05-30 14:46:00,2.16944,2.1708,2.16728,2.16836,7500000.0
2008-05-30 14:47:00,2.17113,2.17182,2.16842,2.17093,10380000.0
2008-05-30 14:48:00,2.17099,2.17105,2.16708,2.17058,9000000.0
2008-05-30 14:49:00,2.17006,2.17143,2.16853,2.17117,12250000.0
2008-05-30 14:50:00,2.17043,2.17081,2.16669,2.17081,5750000.0
2008-05-30 14:51:00,2.17134,2.1714,2.16883,2.17101,6250000.0
2008-05-30 14:52:00,2.16893,2.17102,2.1657,2.1657,10380000.0
2008-05-30 14:53:00,2.16973,2.17233,2.16721,2.16721,8750000.0
2008-05-30 14:54:00,2.17104,2.1732,2.16824,2.16824,13380000.0
2008-05-30 14:55:00,2.17134,2.17202,2.16799,2.16987,6880000.0
2008-05-30 14:56:00,2.16806,2.17049,2.16542,2.16542,10250000.0
2008-05-30 14:57:00,2.16941,2.17036,2.16472,2.16722,11380000.0
2008-05-30 14:58:00,2.16728,2.17026,2.16445,2.17026,8130000.0
2008-05-30 14:59:00,2.17114,2.17114,2.16667,2.17049,7750000.0
2008-05-30 15:00:00,2.16903,2.1705,2.16693,2.1696,9880000.0
2008-05-30 15:01:00,2.16918,2.17093,2.16703,2.17011,5250000.0
2008-05-30 15:02:00,2.17214,2.17214,2.16674,2.16906,9250000.0
2008-05-30 15:03:00,2.16895,2.17187,2.16644,2.16802,10750000.0
2008-05-30 15:04:00,2.16904,2.17056,2.16673,2.16783,14000000.0
2008-05-30 15:05:00,2.16976,2.17136,2.16692,2.16876,14500000.0
2008-05-30 15:06:00,2.17085,2.17085,2.16621,2.16825,8750000.0
2008-05-30 15:07:00,2.16762,2.17121,2.16688,2.17024,8000000.0
2008-05-30 15:08:00,2.17048,2.17125,2.16587,2.16729,13880000.0
2008-05-30 15:09:00,2.16988,2.17075,2.16835,2.16982,11000000.0
2008-05-30 15:10:00,2.17013,2.17072,2.16759,2.16985,8000000.0
2008-05-30 15:11:00,2.16951,2.17089,2.1658,2.17025,7500000.0
2008-05-30 15:12:00,2.16921,2.16976,2.16794,2.16976,9250000.0
2008-05-30 15:13:00,2.1698,2.1701,2.16813,2.16813,5750000.0
2008-05-30 15:14:00,2.1693,2.17004,2.16698,2.17004,11750000.0
2008-05-30 15:15:00,2.16822,2.17052,2.16603,2.17029,10500000.0
2008-05-30 15:16:00,2.16905,2.17037,2.16732,2.1677,10760000.0
2008-05-30 15:17:00,2.17003,2.1702,2.16854,2.16885,6500000.0
2008-05-30 15:18:00,2.16617,2.17062,2.16617,2.17026,12000000.0
2008-05-30 15:19:00,2.1695,2.1695,2.16323,2.16323,7880000.0
2008-05-30 15:20:00,2.17021,2.17021,2.16687,2.16826,7000000.0
2008-05-30 15:21:00,2.16571,2.16903,2.16571,2.16903,6500000.0
2008-05-30 15:22:00,2.16567,2.16943,2.16518,2.16895,12260000.0
2008-05-30 15:23:00,2.16839,2.16848,2.16386,2.16847,9500000.0
2008-05-30 15:24:00,2.1671,2.16808,2.16419,2.16778,7130000.0
2008-05-30 15:25:00,2.16761,2.16865,2.16442,2.16783,10500000.0
2008-05-30 15:26:00,2.16681,2.16781,2.16443,2.16739,6000000.0
2008-05-30 15:27:00,2.16716,2.17006,2.16468,2.16879,6500000.0
2008-05-30 15:28:00,2.16876,2.16876,2.16661,2.16759,6000000.0
2008-05-30 15:29:00,2.1664,2.16896,2.16437,2.16812,6250000.0
2008-05-30 15:30:00,2.16512,2.16876,2.16512,2.16663,8750000.0
2008-05-30 15:31:00,2.1672,2.16855,2.16502,2.16781,8750000.0
2008-05-30 15:32:00,2.16852,2.16852,2.16581,2.16831,9130000.0
2008-05-30 15:33:00,2.164,2.16881,2.1628,2.16881,12630000.0
2008-05-30 15:34:00,2.16824,2.16923,2.16601,2.16601,6750000.0
2008-05-30 15:35:00,2.16649,2.16914,2.16649,2.16822,12630000.0
2008-05-30 15:36:00,2.16941,2.16941,2.16607,2.1687,8380000.0
2008-05-30 15:37:00,2.16802,2.16913,2.16405,2.16743,8880000.0
2008-05-30 15:38:00,2.1678,2.17027,2.16628,2.16763,12880000.0
2008-05-30 15:39:00,2.16868,2.16924,2.16368,2.16592,8880000.0
2008-05-30 15:40:00,2.16713,2.16918,2.16699,2.16874,6000000.0
2008-05-30 15:41:00,2.16763,2.16893,2.16661,2.16842,8250000.0
2008-05-30 15:42:00,2.16897,2.16977,2.16513,2.16513,6250000.0
2008-05-30 15:43:00,2.16833,2.169,2.16412,2.1669,9500000.0
2008-05-30 15:44:00,2.16887,2.16964,2.1672,2.16776,6000000.0
2008-05-30 15:45:00,2.16972,2.16972,2.16559,2.16938,9630000.0
2008-05-30 15:46:00,2.16959,2.16959,2.16492,2.16493,7750000.0
2008-05-30 15:47:00,2.1675,2.1686,2.16547,2.1679,6750000.0
2008-05-30 15:48:00,2.16685,2.1679,2.16332,2.16332,7500000.0
2008-05-30 15:49:00,2.16725,2.16781,2.16041,2.16781,9000000.0
2008-05-30 15:50:00,2.16745,2.16839,2.16289,2.16565,10130000.0
2008-05-30 15:51:00,2.16597,2.16816,2.16456,2.16595,9500000.0
2008-05-30 15:52:00,2.16717,2.16799,2.16646,2.16799,8250000.0
2008-05-30 15:53:00,2.16804,2.16886,2.16414,2.16837,9130000.0
2008-05-30 15:54:00,2.16892,2.16939,2.16614,2.16819,6250000.0
2008-05-30 15:55:00,2.16858,2.16933,2.16416,2.16739,6750000.0
2008-05-30 15:56:00,2.16829,2.1693,2.16601,2.1692,5250000.0
2008-05-30 15:57:00,2.16879,2.16952,2.16697,2.16837,10750000.0
2008-05-30 15:58:00,2.16913,2.16917,2.16476,2.16867,7250000.0
2008-05-30 15:59:00,2.1685,2.16929,2.16694,2.16832,11500000.0
2008-05-30 16:00:00,2.1695,2.1695,2.16753,2.16921,13000000.0
2008-05-30 16:01:00,2.16772,2.16985,2.16555,2.16878,6250000.0
2008-05-30 16:02:00,2.1679,2.1679,2.16326,2.16728,12880000.0
2008-05-30 16:03:00,2.16713,2.16803,2.16423,2.16739,9750000.0
2008-05-30 16:04:00,2.16754,2.16754,2.16483,2.16709,9880000.0
2008-05-30 16:05:00,2.16604,2.168,2.16564,2.168,7750000.0
2008-05-30 16:06:00,2.16718,2.16839,2.16401,2.16401,6750000.0
2008-05-30 16:07:00,2.16576,2.16813,2.16525,2.16813,9500000.0
2008-05-30 16:08:00,2.16406,2.16652,2.16302,2.16496,11130000.0
2008-05-30 16:09:00,2.16588,2.16732,2.16223,2.16732,11000000.0
2008-05-30 16:10:00,2.16757,2.16823,2.16292,2.1669,10750000.0
2008-05-30 16:11:00,2.16477,2.1671,2.16477,2.16671,5500000.0
2008-05-30 16:12:00,2.16643,2.16714,2.16528,2.16714,6630000.0
2008-05-30 16:13:00,2.16684,2.16791,2.16452,2.16715,13380000.0
2008-05-30 16:14:00,2.16726,2.16726,2.16478,2.16635,9000000.0
2008-05-30 16:15:00,2.16545,2.16684,2.16452,2.16684,11000000.0
2008-05-30 16:16:00,2.16682,2.16714,2.16492,2.16692,9000000.0
2008-05-30 16:17:00,2.16793,2.16808,2.16486,2.16745,13000000.0
2008-05-30 16:18:00,2.16672,2.16702,2.15932,2.16525,5250000.0
2008-05-30 16:19:00,2.1674,2.1674,2.16244,2.1633,8250000.0
2008-05-30 16:20:00,2.16474,2.16736,2.16474,2.16736,12750000.0
2008-05-30 16:21:00,2.16483,2.16845,2.16483,2.16617,5500000.0
2008-05-30 16:22:00,2.16701,2.1681,2.16494,2.16801,9500000.0
2008-05-30 16:23:00,2.16752,2.16917,2.16361,2.16917,5250000.0
2008-05-30 16:24:00,2.16833,2.16956,2.16425,2.16906,5500000.0
2008-05-30 16:25:00,2.16886,2.16886,2.16392,2.16619,5250000.0
2008-05-30 16:26:00,2.16675,2.16847,2.16596,2.16735,9380000.0
2008-05-30 16:27:00,2.16793,2.16831,2.16555,2.16555,14250000.0
2008-05-30 16:28:00,2.16882,2.16882,2.1665,2.16827,11380000.0
2008-05-30 16:29:00,2.16868,2.16868,2.16579,2.16783,9000000.0
2008-05-30 16:30:00,2.16788,2.16975,2.16555,2.16824,7250000.0
2008-05-30 16:31:00,2.1669,2.16781,2.16351,2.16739,8250000.0
2008-05-30 16:32:00,2.16746,2.16794,2.16376,2.16794,11500000.0
2008-05-30 16:33:00,2.16895,2.16928,2.16512,2.16694,10880000.0
2008-05-30 16:34:00,2.16472,2.16817,2.16351,2.1673,13000000.0
2008-05-30 16:35:00,2.16593,2.16836,2.16267,2.16836,14500000.0
2008-05-30 16:36:00,2.16713,2.16837,2.16395,2.16748,12250000.0
2008-05-30 16:37:00,2.16728,2.16764,2.16453,2.16764,6000000.0
2008-05-30 16:38:00,2.16654,2.16659,2.16035,2.16659,10000000.0
2008-05-30 16:39:00,2.16429,2.1655,2.16079,2.16382,7250000.0
2008-05-30 16:40:00,2.16497,2.16667,2.1643,2.16613,7250000.0
2008-05-30 16:41:00,2.16609,2.16819,2.16488,2.16488,6250000.0
2008-05-30 16:42:00,2.16648,2.16648,2.16339,2.16476,7750000.0
2008-05-30 16:43:00,2.16622,2.16622,2.16297,2.1648,10250000.0
2008-05-30 16:44:00,2.16507,2.16668,2.16252,2.16478,10500000.0
2008-05-30 16:45:00,2.16389,2.16546,2.16356,2.16502,9750000.0
2008-05-30 16:46:00,2.16495,2.16565,2.16168,2.16422,7880000.0
2008-05-30 16:47:00,2.16626,2.16677,2.16328,2.16632,13260000.0
2008-05-30 16:48:00,2.16641,2.16722,2.16388,2.16618,7250000.0
2008-05-30 16:49:00,2.16547,2.16698,2.16157,2.16521,12250000.0
2008-05-30 16:50:00,2.16551,2.16662,2.16282,2.16622,6880000.0
2008-05-30 16:51:00,2.16552,2.16612,2.16201,2.16374,7250000.0
2008-05-30 16:52:00,2.16565,2.16578,2.16302,2.16496,10000000.0
2008-05-30 16:53:00,2.16606,2.16606,2.16051,2.16548,13380000.0
2008-05-30 16:54:00,2.16213,2.16576,2.16213,2.16551,9500000.0
2008-05-30 16:55:00,2.16559,2.16588,2.16263,2.16433,6250000.0
2008-05-30 16:56:00,2.16646,2.16721,2.16306,2.16624,9750000.0
2008-05-30 16:57:00,2.16653,2.16671,2.16347,2.16405,9500000.0
2008-05-30 16:58:00,2.16452,2.16751,2.1629,2.16558,11380000.0
2008-05-30 16:59:00,2.16678,2.16949,2.16504,2.16881,8250000.0
2008-05-30 17:00:00,2.16924,2.16924,2.16505,2.16668,6250000.0
2008-05-30 17:01:00,2.16683,2.16743,2.16449,2.16739,10630000.0
2008-05-30 17:02:00,2.16856,2.16856,2.16377,2.16735,7000000.0
2008-05-30 17:03:00,2.16652,2.16821,2.16303,2.16781,9000000.0
2008-05-30 17:04:00,2.16788,2.16788,2.16512,2.16512,14250000.0
2008-05-30 17:05:00,2.16796,2.16819,2.16431,2.16665,7500000.0
2008-05-30 17:06:00,2.16728,2.16771,2.16589,2.16771,8630000.0
2008-05-30 17:07:00,2.16676,2.1675,2.1654,2.1675,8010000.0
2008-05-30 17:08:00,2.16709,2.1672,2.16391,2.16437,9130000.0
2008-05-30 17:09:00,2.16466,2.1655,2.16283,2.16344,6630000.0
2008-05-30 17:10:00,2.16406,2.16598,2.16094,2.16588,17630000.0
2008-05-30 17:11:00,2.16562,2.16562,2.16414,2.16451,5500000.0
2008-05-30 17:12:00,2.16444,2.16545,2.16061,2.16516,7500000.0
2008-05-30 17:13:00,2.16451,2.16514,2.16245,2.16514,9380000.0
2008-05-30 17:14:00,2.16518,2.16562,2.1613,2.16296,8880000.0
2008-05-30 17:15:00,2.16334,2.16545,2.15984,2.16545,8380000.0
2008-05-30 17:16:00,2.16322,2.1665,2.16317,2.16553,12000000.0
2008-05-30 17:17:00,2.16514,2.16651,2.16368,2.16651,8750000.0
2008-05-30 17:18:00,2.16288,2.16688,2.16288,2.16312,5500000.0
2008-05-30 17:19:00,2.16283,2.16758,2.16283,2.16758,9750000.0
2008-05-30 17:20:00,2.16508,2.1672,2.16505,2.16667,5250000.0
2008-05-30 17:21:00,2.16654,2.167,2.16322,2.16322,5250000.0
2008-05-30 17:22:00,2.16384,2.16675,2.16384,2.16675,11250000.0
2008-05-30 17:23:00,2.1652,2.16667,2.16267,2.1662,13750000.0
2008-05-30 17:24:00,2.16355,2.16619,2.1624,2.16552,10500000.0
2008-05-30 17:25:00,2.16662,2.16675,2.15988,2.1663,9380000.0
2008-05-30 17:26:00,2.16113,2.16728,2.16113,2.16664,11130000.0
2008-05-30 17:27:00,2.16659,2.16679,2.16386,2.16573,9250000.0
2008-05-30 17:28:00,2.16446,2.16726,2.16309,2.16726,11500000.0
2008-05-30 17:29:00,2.15972,2.16666,2.15972,2.16426,11500000.0
2008-05-30 17:30:00,2.16587,2.1661,2.16445,2.166,9250000.0
2008-05-30 17:31:00,2.16623,2.16639,2.16165,2.16165,12250000.0
2008-05-30 17:32:00,2.16524,2.16701,2.16106,2.16652,7250000.0
2008-05-30 17:33:00,2.16592,2.16671,2.16261,2.16395,5130000.0
2008-05-30 17:34:00,2.16657,2.16657,2.1634,2.16574,9250000.0
2008-05-30 17:35:00,2.16499,2.16654,2.16242,2.16505,9250000.0
2008-05-30 17:36:00,2.16477,2.16609,2.16477,2.16609,6000000.0
2008-05-30 17:37:00,2.16612,2.16627,2.1647,2.16612,6630000.0
2008-05-30 17:38:00,2.16558,2.16558,2.16123,2.16471,10130000.0
2008-05-30 17:39:00,2.16264,2.16586,2.16096,2.16586,9500000.0
2008-05-30 17:40:00,2.16414,2.16659,2.16208,2.16586,5500000.0
2008-05-30 17:41:00,2.164,2.16593,2.16227,2.16465,6000000.0
2008-05-30 17:42:00,2.1679,2.1679,2.16168,2.1659,11500000.0
2008-05-30 17:43:00,2.16468,2.1668,2.16464,2.1667,7750000.0
2008-05-30 17:44:00,2.16521,2.16521,2.15846,2.1612,11750000.0
2008-05-30 17:45:00,2.16606,2.16606,2.16132,2.16545,8000000.0
2008-05-30 17:46:00,2.16141,2.16503,2.16141,2.16427,7000000.0
2008-05-30 17:47:00,2.16423,2.16526,2.16233,2.16526,7000000.0
2008-05-30 17:48:00,2.16157,2.1647,2.16157,2.16406,5250000.0
2008-05-30 17:49:00,2.16184,2.16427,2.16025,2.16351,7500000.0
2008-05-30 17:50:00,2.16139,2.16377,2.15877,2.15941,13010000.0
2008-05-30 17:51:00,2.16247,2.16469,2.1605,2.16381,6000000.0
2008-05-30 17:52:00,2.16142,2.16391,2.15956,2.16235,10510000.0
2008-05-30 17:53:00,2.16355,2.16475,2.16305,2.16389,5750000.0
2008-05-30 17:54:00,2.16402,2.16439,2.15671,2.16439,11130000.0
2008-05-30 17:55:00,2.16382,2.16528,2.16131,2.1641,8630000.0
2008-05-30 17:56:00,2.16398,2.16537,2.15969,2.16446,10750000.0
2008-05-30 17:57:00,2.16433,2.16606,2.16242,2.16533,13750000.0
2008-05-30 17:58:00,2.16351,2.16573,2.1621,2.16281,7750000.0
2008-05-30 17:59:00,2.16177,2.16515,2.16177,2.16515,9000000.0
2008-05-30 18:00:00,2.16478,2.16569,2.16227,2.16302,8750000.0
2008-05-30 18:01:00,2.16197,2.16312,2.15665,2.16219,7250000.0
2008-05-30 18:02:00,2.16284,2.16526,2.16284,2.16495,14380000.0
2008-05-30 18:03:00,2.16278,2.16528,2.16021,2.16528,13250000.0
2008-05-30 18:04:00,2.16282,2.16605,2.16111,2.16317,13140000.0
2008-05-30 18:05:00,2.16195,2.16341,2.15998,2.16111,6750000.0
2008-05-30 18:06:00,2.16383,2.16383,2.1606,2.16252,9250000.0
2008-05-30 18:07:00,2.16305,2.16305,2.16079,2.16234,7630000.0
2008-05-30 18:08:00,2.1594,2.16312,2.1594,2.16294,8380000.0
2008-05-30 18:09:00,2.16398,2.16398,2.15988,2.16367,8750000.0
2008-05-30 18:10:00,2.16132,2.16411,2.16121,2.16408,6250000.0
2008-05-30 18:11:00,2.16367,2.16367,2.16213,2.16329,7750000.0
2008-05-30 18:12:00,2.16132,2.16335,2.16132,2.16316,5750000.0
2008-05-30 18:13:00,2.16228,2.1626,2.1602,2.1607,5630000.0
2008-05-30 18:14:00,2.16228,2.16435,2.15859,2.16211,8500000.0
2008-05-30 18:15:00,2.16366,2.16366,2.16165,2.16346,7750000.0
2008-05-30 18:16:00,2.16134,2.16444,2.16056,2.16412,6750000.0
2008-05-30 18:17:00,2.16169,2.16399,2.15988,2.16327,12000000.0
2008-05-30 18:18:00,2.16247,2.16324,2.15983,2.16119,5750000.0
2008-05-30 18:19:00,2.16426,2.16481,2.16124,2.1637,11000000.0
2008-05-30 18:20:00,2.16335,2.16436,2.16087,2.16405,8750000.0
2008-05-30 18:21:00,2.16291,2.16406,2.15951,2.16321,12630000.0
2008-05-30 18:22:00,2.1633,2.16499,2.16043,2.16331,7500000.0
2008-05-30 18:23:00,2.16324,2.16465,2.16082,2.16082,10750000.0
2008-05-30 18:24:00,2.16059,2.1649,2.16059,2.1649,6000000.0
2008-05-30 18:25:00,2.16496,2.16496,2.16157,2.16157,7750000.0
2008-05-30 18:26:00,2.16413,2.16488,2.15983,2.16488,6250000.0
2008-05-30 18:27:00,2.16536,2.16536,2.16256,2.16497,6880000.0
2008-05-30 18:28:00,2.16408,2.16419,2.16219,2.16388,8000000.0
2008-05-30 18:29:00,2.16404,2.16506,2.15861,2.1624,6380000.0
2008-05-30 18:30:00,2.16509,2.16562,2.16198,2.16507,20250000.0
2008-05-30 18:31:00,2.16492,2.16492,2.16191,2.16474,10000000.0
2008-05-30 18:32:00,2.16422,2.16459,2.16027,2.16027,5500000.0
2008-05-30 18:33:00,2.16338,2.16527,2.15972,2.16155,13250000.0
2008-05-30 18:34:00,2.16442,2.16471,2.16186,2.16471,8750000.0
2008-05-30 18:35:00,2.16511,2.16543,2.15849,2.16214,16010000.0
2008-05-30 18:36:00,2.16466,2.166,2.1619,2.16562,5880000.0
2008-05-30 18:37:00,2.16458,2.16529,2.16172,2.16468,10000000.0
2008-05-30 18:38:00,2.16424,2.16488,2.16086,2.16175,11380000.0
2008-05-30 18:39:00,2.16485,2.1655,2.16119,2.16502,12500000.0
2008-05-30 18:40:00,2.16468,2.16531,2.16133,2.16391,7380000.0
2008-05-30 18:41:00,2.16506,2.16513,2.16045,2.16513,9000000.0
2008-05-30 18:42:00,2.16518,2.16518,2.15807,2.16291,9130000.0
2008-05-30 18:43:00,2.16314,2.16581,2.16228,2.16435,7750000.0
2008-05-30 18:44:00,2.16348,2.16511,2.15886,2.16225,8750000.0
2008-05-30 18:45:00,2.16291,2.16447,2.15999,2.16412,7750000.0
2008-05-30 18:46:00,2.16463,2.16463,2.1614,2.16457,9250000.0
2008-05-30 18:47:00,2.16462,2.16538,2.1646,2.16488,6510000.0
2008-05-30 18:48:00,2.16531,2.16592,2.16102,2.16531,10380000.0
2008-05-30 18:49:00,2.16511,2.16636,2.16089,2.16368,11130000.0
2008-05-30 18:50:00,2.16223,2.16441,2.16223,2.16288,5500000.0
2008-05-30 18:51:00,2.16275,2.16557,2.16249,2.16249,11250000.0
2008-05-30 18:52:00,2.16507,2.1653,2.1627,2.16329,9750000.0
2008-05-30 18:53:00,2.16254,2.16474,2.1624,2.16466,9380000.0
2008-05-30 18:54:00,2.16273,2.16475,2.16102,2.16246,13500000.0
2008-05-30 18:55:00,2.16513,2.16513,2.16078,2.16078,7250000.0
2008-05-30 18:56:00,2.16221,2.16393,2.16004,2.16085,13250000.0
2008-05-30 18:57:00,2.16048,2.16485,2.16015,2.16365,8750000.0
2008-05-30 18:58:00,2.16476,2.16529,2.1615,2.16443,8260000.0
2008-05-30 18:59:00,2.163,2.1652,2.1601,2.16369,6500000.0
2008-05-30 19:00:00,2.16184,2.16539,2.1616,2.16478,7750000.0
2008-05-30 19:01:00,2.1647,2.1647,2.15941,2.16416,10000000.0
2008-05-30 19:02:00,2.16497,2.16539,2.16148,2.16288,11750000.0
2008-05-30 19:03:00,2.16362,2.16505,2.1622,2.1634,6880000.0
2008-05-30 19:04:00,2.16511,2.16538,2.16121,2.16349,13880000.0
2008-05-30 19:05:00,2.16432,2.16496,2.16306,2.16373,8000000.0
2008-05-30 19:06:00,2.16422,2.16422,2.15975,2.16362,13500000.0
2008-05-30 19:07:00,2.16387,2.16412,2.16057,2.16057,8250000.0
2008-05-30 19:08:00,2.15974,2.16478,2.1584,2.16478,8130000.0
2008-05-30 19:09:00,2.16221,2.16391,2.16144,2.16391,8250000.0
2008-05-30 19:10:00,2.16187,2.16407,2.16042,2.16373,10130000.0
2008-05-30 19:11:00,2.16213,2.16528,2.1587,2.16093,13500000.0
2008-05-30 19:12:00,2.16036,2.16473,2.16036,2.16473,6750000.0
2008-05-30 19:13:00,2.16385,2.16464,2.15671,2.16464,15130000.0
2008-05-30 19:14:00,2.16326,2.16481,2.16093,2.16401,8250000.0
2008-05-30 19:15:00,2.1623,2.1623,2.1594,2.16053,5500000.0
2008-05-30 19:16:00,2.1614,2.16388,2.1598,2.16388,7760000.0
2008-05-30 19:17:00,2.16108,2.16388,2.15915,2.16388,11010000.0
2008-05-30 19:18:00,2.16226,2.16347,2.16024,2.16024,7250000.0
2008-05-30 19:19:00,2.16228,2.16387,2.1613,2.1613,9250000.0
2008-05-30 19:20:00,2.16124,2.16282,2.16124,2.16133,5630000.0
2008-05-30 19:21:00,2.16054,2.16403,2.16054,2.16345,7500000.0
2008-05-30 19:22:00,2.16365,2.16398,2.16072,2.16398,8250000.0
2008-05-30 19:23:00,2.16218,2.1626,2.16114,2.1624,6500000.0
2008-05-30 19:24:00,2.16009,2.16314,2.15799,2.16304,13750000.0
2008-05-30 19:25:00,2.16005,2.16314,2.16005,2.16252,5630000.0
2008-05-30 19:26:00,2.16106,2.16342,2.15999,2.16278,9000000.0
2008-05-30 19:27:00,2.16276,2.16276,2.15822,2.16046,9000000.0
2008-05-30 19:28:00,2.16227,2.16298,2.16039,2.16298,12500000.0
2008-05-30 19:29:00,2.1628,2.16333,2.15935,2.16253,9130000.0
2008-05-30 19:30:00,2.16049,2.16237,2.15764,2.16059,7510000.0
2008-05-30 19:31:00,2.16291,2.16291,2.15787,2.16246,6000000.0
2008-05-30 19:32:00,2.16121,2.16371,2.15994,2.16116,9130000.0
2008-05-30 19:33:00,2.16055,2.16185,2.15729,2.16056,10750000.0
2008-05-30 19:34:00,2.16207,2.16298,2.15899,2.15997,7750000.0
2008-05-30 19:35:00,2.16287,2.16312,2.16146,2.16282,8880000.0
2008-05-30 19:36:00,2.15954,2.16221,2.15871,2.16184,13500000.0
2008-05-30 19:37:00,2.16073,2.16302,2.1597,2.16117,13630000.0
2008-05-30 19:38:00,2.16025,2.16231,2.16025,2.16231,5250000.0
2008-05-30 19:39:00,2.15824,2.16303,2.15824,2.16263,11880000.0
2008-05-30 19:40:00,2.16316,2.16316,2.16066,2.16297,8130000.0
2008-05-30 19:41:00,2.16032,2.16224,2.15685,2.15697,9750000.0
2008-05-30 19:42:00,2.15936,2.16079,2.15644,2.16046,8750000.0
2008-05-30 19:43:00,2.15987,2.16209,2.15786,2.16117,7750000.0
2008-05-30 19:44:00,2.16201,2.16201,2.15871,2.16127,5250000.0
2008-05-30 19:45:00,2.15983,2.16239,2.15625,2.16178,7130000.0
2008-05-30 19:46:00,2.15857,2.16332,2.15698,2.16098,14500000.0
2008-05-30 19:47:00,2.16098,2.16152,2.15976,2.16131,7510000.0
2008-05-30 19:48:00,2.16404,2.16404,2.15768,2.16299,8250000.0
2008-05-30 19:49:00,2.16283,2.16385,2.15729,2.15869,10750000.0
2008-05-30 19:50:00,2.16322,2.16322,2.15798,2.16105,9500000.0
2008-05-30 19:51:00,2.16315,2.16371,2.16168,2.16371,6000000.0
2008-05-30 19:52:00,2.16128,2.16367,2.16128,2.16221,6250000.0
2008-05-30 19:53:00,2.16215,2.16371,2.15934,2.16371,8000000.0
2008-05-30 19:54:00,2.16343,2.16479,2.16183,2.16183,15880000.0
2008-05-30 19:55:00,2.16331,2.16378,2.15966,2.16147,10750000.0
2008-05-30 19:56:00,2.16371,2.16435,2.15916,2.16435,12000000.0
2008-05-30 19:57:00,2.1622,2.16413,2.15882,2.16317,12130000.0
2008-05-30 19:58:00,2.1622,2.16405,2.16056,2.16211,10750000.0
2008-05-30 19:59:00,2.16332,2.16332,2.1556,2.16098,5500000.0
2008-05-30 20:00:00,2.16348,2.16399,2.15968,2.16102,11380000.0
2008-05-30 20:01:00,2.16108,2.16247,2.15891,2.16247,8000000.0
2008-05-30 20:02:00,2.16211,2.16248,2.15716,2.16224,6510000.0
2008-05-30 20:03:00,2.16259,2.16259,2.16089,2.16185,11250000.0
2008-05-30 20:04:00,2.16231,2.16358,2.16147,2.16236,6500000.0
2008-05-30 20:05:00,2.16346,2.16407,2.15872,2.16272,10250000.0
2008-05-30 20:06:00,2.16381,2.16381,2.15993,2.16246,6500000.0
2008-05-30 20:07:00,2.16251,2.16366,2.15912,2.1617,7760000.0
2008-05-30 20:08:00,2.16346,2.16362,2.16051,2.16051,6000000.0
2008-05-30 20:09:00,2.16393,2.1641,2.15926,2.1641,9500000.0
2008-05-30 20:10:00,2.1605,2.16344,2.15898,2.15979,7250000.0
2008-05-30 20:11:00,2.16205,2.16425,2.15862,2.16425,7000000.0
2008-05-30 20:12:00,2.16207,2.16354,2.1607,2.1607,7000000.0
2008-05-30 20:13:00,2.16135,2.16444,2.15927,2.16081,8750000.0
2008-05-30 20:14:00,2.16117,2.16349,2.16024,2.16024,6750000.0
2008-05-30 20:15:00,2.16338,2.1635,2.15931,2.1607,8130000.0
2008-05-30 20:16:00,2.16319,2.16396,2.16012,2.16396,7760000.0
2008-05-30 20:17:00,2.16166,2.1645,2.16042,2.16042,7000000.0
2008-05-30 20:18:00,2.16152,2.16376,2.16068,2.16376,9500000.0
2008-05-30 20:19:00,2.16111,2.16355,2.16079,2.16128,8000000.0
2008-05-30 20:20:00,2.16104,2.16416,2.16104,2.16138,5130000.0
2008-05-30 20:21:00,2.1612,2.16269,2.15858,2.16113,8130000.0
2008-05-30 20:22:00,2.15869,2.16278,2.15869,2.16203,7880000.0
2008-05-30 20:23:00,2.15886,2.16326,2.15871,2.15871,9250000.0
2008-05-30 20:24:00,2.16164,2.16278,2.15854,2.16257,6500000.0
2008-05-30 20:25:00,2.16128,2.16398,2.1608,2.1608,8000000.0
2008-05-30 20:26:00,2.16164,2.16287,2.16135,2.16135,6000000.0
2008-05-30 20:27:00,2.16134,2.16367,2.16016,2.16307,6250000.0
2008-05-30 20:28:00,2.16153,2.16348,2.16076,2.16156,13500000.0
2008-05-30 20:29:00,2.15983,2.16361,2.15983,2.16274,11250000.0
2008-05-30 20:30:00,2.16085,2.16371,2.16061,2.16371,8130000.0
2008-05-30 20:31:00,2.15867,2.16383,2.15867,2.16237,11130000.0
2008-05-30 20:32:00,2.16119,2.16361,2.15833,2.16315,14130000.0
2008-05-30 20:33:00,2.15927,2.16338,2.15927,2.16171,12130000.0
2008-05-30 20:34:00,2.16093,2.16558,2.16093,2.1629,11500000.0
2008-05-30 20:35:00,2.1618,2.16332,2.1618,2.16305,7880000.0
2008-05-30 20:36:00,2.16357,2.16389,2.16189,2.16307,10380000.0
2008-05-30 20:37:00,2.16174,2.16289,2.1578,2.16261,8500000.0
2008-05-30 20:38:00,2.16252,2.16389,2.15997,2.16184,9000000.0
2008-05-30 20:39:00,2.16342,2.16355,2.1608,2.1608,5750000.0
2008-05-30 20:40:00,2.15793,2.16319,2.15793,2.16079,6130000.0
2008-05-30 20:41:00,2.16273,2.16318,2.16048,2.16301,13260000.0
2008-05-30 20:42:00,2.15984,2.16305,2.15766,2.16302,9000000.0
2008-05-30 20:43:00,2.16117,2.16299,2.15935,2.16245,9000000.0
2008-05-30 20:44:00,2.15894,2.16464,2.15894,2.16424,6500000.0
2008-05-30 20:45:00,2.16349,2.16446,2.1617,2.16379,6000000.0
2008-05-30 20:46:00,2.15757,2.16426,2.15757,2.16392,10250000.0
2008-05-30 20:47:00,2.16343,2.1646,2.16203,2.16203,6250000.0
2008-05-30 20:48:00,2.16114,2.1636,2.16114,2.16275,5500000.0
2008-05-30 20:49:00,2.16105,2.16516,2.16059,2.16391,7750000.0
2008-05-30 20:50:00,2.16305,2.16433,2.16143,2.16185,8630000.0
2008-05-30 20:51:00,2.16333,2.1638,2.16093,2.16219,6250000.0
2008-05-30 20:52:00,2.16397,2.16608,2.16222,2.16222,7500000.0
2008-05-30 20:53:00,2.16273,2.16407,2.16085,2.16256,5500000.0
2008-05-30 20:54:00,2.16028,2.16456,2.15859,2.16119,11250000.0
2008-05-30 20:55:00,2.16497,2.1653,2.16133,2.16409,13750000.0
2008-05-30 20:56:00,2.16094,2.16374,2.15896,2.16363,8250000.0
2008-05-30 20:57:00,2.15995,2.16308,2.15783,2.16297,8000000.0
2008-05-30 20:58:00,2.16256,2.16484,2.1618,2.16443,6750000.0
2008-05-30 20:59:00,2.16169,2.16412,2.16169,2.16366,5500000.0
2008-05-30 21:00:00,2.164,2.16423,2.16255,2.16384,7750000.0
2008-05-30 21:01:00,2.16335,2.16412,2.16231,2.16412,3750000.0
2008-05-30 21:02:00,2.16407,2.1644,2.16159,2.16313,15500000.0
2008-05-30 21:03:00,2.16365,2.16365,2.15882,2.16358,5250000.0
2008-05-30 21:04:00,2.16466,2.16554,2.16125,2.16289,14000000.0
2008-05-30 21:05:00,2.16031,2.16395,2.15684,2.16178,10250000.0
2008-05-30 21:06:00,2.16511,2.16511,2.15849,2.16173,8250000.0
2008-05-30 21:07:00,2.16195,2.1642,2.16195,2.16349,6500000.0
2008-05-30 21:08:00,2.16492,2.16492,2.16223,2.16223,6750000.0
2008-05-30 21:09:00,2.15971,2.16485,2.15971,2.16333,7000000.0
2008-05-30 21:10:00,2.16453,2.16453,2.15963,2.16401,12380000.0
2008-05-30 21:11:00,2.16079,2.16418,2.16079,2.16323,9380000.0
2008-05-30 21:12:00,2.1628,2.1642,2.15782,2.1642,11000000.0
2008-05-30 21:13:00,2.1637,2.16448,2.15867,2.16448,6880000.0
2008-05-30 21:14:00,2.16241,2.16547,2.1608,2.16547,7880000.0
2008-05-30 21:15:00,2.16433,2.16512,2.15861,2.15861,5250000.0
2008-05-30 21:16:00,2.16151,2.16351,2.16151,2.16221,12750000.0
2008-05-30 21:17:00,2.16201,2.16362,2.15946,2.16142,8750000.0
2008-05-30 21:18:00,2.16275,2.16357,2.15748,2.16357,12130000.0
2008-05-30 21:19:00,2.16237,2.16456,2.16147,2.16364,7750000.0
2008-05-30 21:20:00,2.16248,2.16381,2.16082,2.16251,7630000.0
2008-05-30 21:21:00,2.16219,2.16372,2.15939,2.16089,12130000.0
2008-05-30 21:22:00,2.16435,2.16513,2.15986,2.16488,8630000.0
2008-05-30 21:23:00,2.1625,2.16402,2.16072,2.16375,8000000.0
2008-05-30 21:24:00,2.15956,2.16437,2.15956,2.16214,12380000.0
2008-05-30 21:25:00,2.16251,2.16524,2.16172,2.16524,9000000.0
2008-05-30 21:26:00,2.1598,2.16402,2.1598,2.16377,6000000.0
2008-05-30 21:27:00,2.16255,2.16587,2.16072,2.16497,10640000.0
2008-05-30 21:28:00,2.16039,2.16438,2.16039,2.16195,8500000.0
2008-05-30 21:29:00,2.15868,2.16445,2.15868,2.16186,13630000.0
2008-05-30 21:30:00,2.16186,2.16412,2.15991,2.16412,9750000.0
2008-05-30 21:31:00,2.16342,2.16512,2.15927,2.16512,7750000.0
2008-05-30 21:32:00,2.16218,2.16402,2.16022,2.16386,8250000.0
2008-05-30 21:33:00,2.16258,2.16417,2.16003,2.16287,10760000.0
2008-05-30 21:34:00,2.16383,2.16398,2.15916,2.16286,10380000.0
2008-05-30 21:35:00,2.16243,2.16394,2.15901,2.15901,11630000.0
2008-05-30 21:36:00,2.16208,2.16448,2.1588,2.1588,5500000.0
2008-05-30 21:37:00,2.16343,2.16393,2.159,2.16342,11380000.0
2008-05-30 21:38:00,2.15841,2.16414,2.15841,2.16363,10750000.0
2008-05-30 21:39:00,2.16166,2.16326,2.15826,2.16101,9880000.0
2008-05-30 21:40:00,2.16333,2.16333,2.15909,2.15909,8500000.0
2008-05-30 21:41:00,2.16334,2.16335,2.16193,2.16312,5250000.0
2008-05-30 21:42:00,2.16356,2.16356,2.15948,2.16133,6130000.0
2008-05-30 21:43:00,2.16137,2.16317,2.1592,2.16313,15000000.0
2008-05-30 21:44:00,2.16136,2.16355,2.15975,2.16324,6380000.0
2008-05-30 21:45:00,2.16093,2.16386,2.15973,2.15973,9000000.0
2008-05-30 21:46:00,2.16017,2.16312,2.16017,2.16149,8630000.0
2008-05-30 21:47:00,2.16182,2.16319,2.15827,2.16035,8000000.0
2008-05-30 21:48:00,2.16457,2.16482,2.16308,2.16481,9250000.0
2008-05-30 21:49:00,2.1616,2.16376,2.16069,2.16376,6250000.0
2008-05-30 21:50:00,2.1615,2.1645,2.15839,2.16311,9010000.0
2008-05-30 21:51:00,2.16142,2.1629,2.16019,2.16123,9130000.0
2008-05-30 21:52:00,2.16429,2.16429,2.15928,2.1596,6630000.0
2008-05-30 21:53:00,2.16377,2.16377,2.15993,2.16369,10130000.0
2008-05-30 21:54:00,2.16039,2.16277,2.15875,2.16173,7750000.0
2008-05-30 21:55:00,2.16164,2.16482,2.16137,2.16375,7500000.0
2008-05-30 21:56:00,2.16381,2.16381,2.1611,2.16114,7500000.0
2008-05-30 21:57:00,2.16218,2.16336,2.15881,2.15881,8000000.0
2008-05-30 21:58:00,2.16337,2.16364,2.16017,2.16164,10250000.0
2008-05-30 21:59:00,2.16174,2.16254,2.15824,2.15824,6750000.0
2008-05-30 22:00:00,2.16192,2.16254,2.15918,2.15918,6880000.0
2008-05-30 22:01:00,2.16166,2.16391,2.15911,2.16391,6130000.0
2008-05-30 22:02:00,2.15715,2.16152,2.15715,2.16071,8500000.0
2008-05-30 22:03:00,2.16333,2.16333,2.15869,2.16229,9500000.0
2008-05-30 22:04:00,2.16344,2.16415,2.15797,2.16222,6750000.0
2008-05-30 22:05:00,2.16084,2.16339,2.15904,2.16159,7630000.0
2008-05-30 22:06:00,2.16288,2.16488,2.16117,2.16284,10380000.0
2008-05-30 22:07:00,2.16162,2.16486,2.16037,2.16486,7500000.0
2008-05-30 22:08:00,2.16211,2.16267,2.16011,2.16192,11250000.0
2008-05-30 22:09:00,2.16046,2.16414,2.15896,2.16217,8250000.0
2008-05-30 22:10:00,2.1637,2.1637,2.16123,2.1619,5500000.0
2008-05-30 22:11:00,2.16176,2.16176,2.1595,2.15982,8750000.0
2008-05-30 22:12:00,2.16229,2.16428,2.16227,2.16227,5500000.0
2008-05-30 22:14:00,2.16544,2.16544,2.16135,2.16363,9130000.0
2008-05-30 22:15:00,2.16251,2.16361,2.15901,2.15901,8750000.0
2008-05-30 22:16:00,2.16237,2.16381,2.15857,2.16187,6000000.0
2008-05-30 22:17:00,2.16273,2.16503,2.15971,2.16447,7000000.0
2008-05-30 22:18:00,2.16161,2.1648,2.16161,2.16397,7750000.0
2008-05-30 22:19:00,2.16269,2.16428,2.16269,2.16278,5630000.0
2008-05-30 22:20:00,2.16446,2.16487,2.15816,2.16347,16250000.0
2008-05-30 22:21:00,2.16202,2.16506,2.16202,2.16308,6500000.0
2008-05-30 22:22:00,2.16249,2.1638,2.16109,2.16339,6750000.0
2008-05-30 22:23:00,2.16291,2.16614,2.16291,2.16359,6750000.0
2008-05-30 22:24:00,2.1633,2.16495,2.15992,2.16349,5250000.0
2008-05-30 22:25:00,2.16557,2.16557,2.15942,2.16227,7880000.0
2008-05-30 22:26:00,2.16281,2.1643,2.1625,2.16429,6880000.0
2008-05-30 22:27:00,2.16234,2.16441,2.16023,2.16215,10000000.0
2008-05-30 22:28:00,2.16186,2.16498,2.15996,2.16386,7010000.0
2008-05-30 22:29:00,2.1625,2.16595,2.16084,2.16214,5500000.0
2008-05-30 22:30:00,2.16206,2.16343,2.15961,2.16049,10750000.0
2008-05-30 22:31:00,2.16377,2.16419,2.16255,2.16278,5750000.0
2008-05-30 22:32:00,2.16263,2.16507,2.16218,2.16447,9880000.0
2008-05-30 22:33:00,2.16113,2.164,2.15912,2.16236,9010000.0
2008-05-30 22:34:00,2.16107,2.16413,2.16101,2.16244,9750000.0
2008-05-30 22:35:00,2.16289,2.16401,2.16,2.16084,8250000.0
2008-05-30 22:36:00,2.16283,2.16499,2.16114,2.16499,5750000.0
2008-05-30 22:37:00,2.15879,2.16446,2.15879,2.16446,7000000.0
2008-05-30 22:38:00,2.16247,2.16459,2.16035,2.16287,17000000.0
2008-05-30 22:39:00,2.16338,2.16558,2.16038,2.16292,13750000.0
2008-05-30 22:40:00,2.16194,2.16454,2.16194,2.1627,6000000.0
2008-05-30 22:41:00,2.16203,2.16475,2.15905,2.16475,7380000.0
2008-05-30 22:42:00,2.16268,2.16433,2.16262,2.16294,7500000.0
2008-05-30 22:43:00,2.16263,2.16544,2.16115,2.16519,11250000.0
2008-05-30 22:44:00,2.16266,2.16406,2.1596,2.16406,6000000.0
2008-05-30 22:45:00,2.16265,2.1641,2.16176,2.16176,6000000.0
2008-05-30 22:46:00,2.16091,2.16507,2.16091,2.16507,10750000.0
2008-05-30 22:47:00,2.16263,2.16448,2.16155,2.16448,13500000.0
2008-05-30 22:48:00,2.16197,2.16523,2.16197,2.165,7130000.0
2008-05-30 22:49:00,2.16232,2.16554,2.16232,2.16401,7000000.0
2008-05-30 22:50:00,2.16257,2.16653,2.16192,2.16327,11250000.0
2008-05-30 22:51:00,2.16251,2.16539,2.16251,2.16324,6000000.0
2008-05-30 22:52:00,2.16278,2.16416,2.16231,2.16261,10000000.0
2008-05-30 22:53:00,2.16282,2.16442,2.15994,2.16091,10630000.0
2008-05-30 22:54:00,2.16419,2.16554,2.16051,2.16554,7000000.0
2008-05-30 22:55:00,2.16293,2.16414,2.15824,2.16292,7380000.0
2008-05-30 22:56:00,2.16467,2.16467,2.16256,2.16256,10000000.0
2008-05-30 22:57:00,2.16542,2.16557,2.1625,2.16557,8250000.0
2008-05-30 22:58:00,2.16394,2.16445,2.16179,2.16239,6250000.0
2008-05-30 22:59:00,2.16299,2.16516,2.1614,2.16225,9500000.0
2008-06-01 23:00:00,2.16077,2.16172,2.15898,2.1613,12000000.0
2008-06-01 23:01:00,2.15794,2.16261,2.15794,2.16104,13000000.0
2008-06-01 23:02:00,2.16023,2.16035,2.16023,2.16035,1500000.0
2008-06-01 23:03:00,2.16074,2.16233,2.15928,2.1607,6000000.0
2008-06-01 23:04:00,2.15763,2.16088,2.15706,2.1605,6000000.0
2008-06-01 23:05:00,2.16226,2.16226,2.16051,2.16055,10500000.0
2008-06-01 23:06:00,2.16072,2.16219,2.16004,2.16048,6750000.0
2008-06-01 23:07:00,2.16064,2.16064,2.15674,2.15998,12250000.0
2008-06-01 23:08:00,2.1576,2.16265,2.1576,2.16095,6500000.0
2008-06-01 23:09:00,2.16097,2.16234,2.15846,2.16204,9000000.0
2008-06-01 23:10:00,2.16038,2.16038,2.15835,2.15974,5250000.0
2008-06-01 23:11:00,2.16214,2.16214,2.15723,2.16058,8750000.0
2008-06-01 23:12:00,2.15863,2.16228,2.15863,2.1588,10000000.0
2008-06-01 23:14:00,2.15899,2.16252,2.15851,2.16112,12000000.0
2008-06-01 23:15:00,2.1609,2.1609,2.15952,2.15989,12000000.0
2008-06-01 23:16:00,2.15958,2.16252,2.15686,2.16033,6250000.0
2008-06-01 23:17:00,2.15958,2.16323,2.159,2.16239,7630000.0
2008-06-01 23:18:00,2.16067,2.16149,2.15735,2.1607,16750000.0
2008-06-01 23:19:00,2.16219,2.16219,2.16147,2.16155,2500000.0
2008-06-01 23:20:00,2.15771,2.16237,2.157,2.16237,7880000.0
2008-06-01 23:21:00,2.16055,2.16128,2.15535,2.15535,6250000.0
2008-06-01 23:22:00,2.16248,2.16293,2.16066,2.16136,8250000.0
2008-06-01 23:23:00,2.1574,2.16261,2.1574,2.16247,12630000.0
2008-06-01 23:24:00,2.1601,2.16082,2.15737,2.16072,4000000.0
2008-06-01 23:25:00,2.15845,2.16269,2.15548,2.15548,10000000.0
2008-06-01 23:26:00,2.16089,2.16151,2.15546,2.16151,5250000.0
2008-06-01 23:27:00,2.16176,2.16366,2.15972,2.16196,7630000.0
2008-06-01 23:28:00,2.15739,2.16288,2.15739,2.16099,9010000.0
2008-06-01 23:29:00,2.16144,2.16144,2.16118,2.16118,1750000.0
2008-06-01 23:30:00,2.16375,2.16375,2.16209,2.16326,11130000.0
2008-06-01 23:31:00,2.16066,2.16379,2.1586,2.16176,10880000.0
2008-06-01 23:32:00,2.16365,2.16366,2.1617,2.16189,8380000.0
2008-06-01 23:33:00,2.15975,2.16392,2.15975,2.16278,7880000.0
2008-06-01 23:34:00,2.15979,2.16386,2.15931,2.16386,6000000.0
2008-06-01 23:36:00,2.16458,2.16458,2.16103,2.16436,8880000.0
2008-06-01 23:37:00,2.16311,2.16382,2.16141,2.16242,7750000.0
2008-06-01 23:38:00,2.16442,2.16495,2.16313,2.1644,6760000.0
2008-06-01 23:39:00,2.16406,2.16406,2.15955,2.16337,6500000.0
2008-06-01 23:40:00,2.16199,2.1639,2.16024,2.16375,9760000.0
2008-06-01 23:41:00,2.16432,2.16471,2.15926,2.16323,11760000.0
2008-06-01 23:42:00,2.16142,2.16327,2.16142,2.16211,6750000.0
2008-06-01 23:43:00,2.15846,2.1629,2.15846,2.16272,9130000.0
2008-06-01 23:44:00,2.16383,2.16463,2.16383,2.16428,6750000.0
2008-06-01 23:45:00,2.16187,2.16444,2.1592,2.16444,6380000.0
2008-06-01 23:47:00,2.16432,2.16457,2.16367,2.16451,5750000.0
2008-06-01 23:48:00,2.15896,2.16355,2.15896,2.16355,13750000.0
2008-06-01 23:49:00,2.16195,2.16312,2.16195,2.16304,8250000.0
2008-06-01 23:50:00,2.16355,2.16398,2.16206,2.16245,6750000.0
2008-06-01 23:51:00,2.16174,2.16282,2.16174,2.16275,6000000.0
2008-06-01 23:52:00,2.16347,2.16347,2.16195,2.16195,2250000.0
2008-06-01 23:53:00,2.16074,2.16372,2.16074,2.16372,7000000.0
2008-06-01 23:54:00,2.16139,2.16357,2.16139,2.16357,10250000.0
2008-06-01 23:55:00,2.16164,2.16405,2.15885,2.16405,7750000.0
2008-06-01 23:56:00,2.16218,2.16402,2.16053,2.16213,8250000.0
2008-06-01 23:57:00,2.16042,2.1626,2.16042,2.16098,6000000.0
2008-06-01 23:58:00,2.16389,2.16389,2.15759,2.16181,8250000.0
2008-06-01 23:59:00,2.16123,2.16374,2.15642,2.16374,4880000.0
2008-06-02 00:00:00,2.16156,2.16295,2.16065,2.16274,7500000.0
2008-06-02 00:01:00,2.16304,2.16568,2.16017,2.16325,6500000.0
2008-06-02 00:02:00,2.16224,2.16316,2.15862,2.16316,7250000.0
2008-06-02 00:03:00,2.16302,2.16302,2.15901,2.16058,7380000.0
2008-06-02 00:04:00,2.16153,2.16367,2.15946,2.16337,12250000.0
2008-06-02 00:05:00,2.16174,2.16254,2.15766,2.16254,10500000.0
2008-06-02 00:06:00,2.16192,2.16241,2.15824,2.16241,10750000.0
2008-06-02 00:07:00,2.15802,2.1633,2.15802,2.16205,8250000.0
2008-06-02 00:08:00,2.16154,2.16282,2.16055,2.16218,12130000.0
2008-06-02 00:09:00,2.16007,2.16254,2.15873,2.15873,7500000.0
2008-06-02 00:10:00,2.1607,2.16328,2.15999,2.16057,7880000.0
2008-06-02 00:11:00,2.16304,2.16304,2.15915,2.16256,10380000.0
2008-06-02 00:12:00,2.16211,2.16295,2.16136,2.16289,5500000.0
2008-06-02 00:13:00,2.16058,2.16391,2.16058,2.1629,7880000.0
2008-06-02 00:14:00,2.16078,2.16488,2.16078,2.16378,7130000.0
2008-06-02 00:15:00,2.16029,2.16344,2.15822,2.1633,6130000.0
2008-06-02 00:16:00,2.16039,2.16377,2.16039,2.16377,6880000.0
2008-06-02 00:17:00,2.16355,2.16362,2.16166,2.16196,8130000.0
2008-06-02 00:18:00,2.16185,2.16357,2.1614,2.1614,8260000.0
2008-06-02 00:19:00,2.16235,2.1636,2.16009,2.16044,10130000.0
2008-06-02 00:20:00,2.16217,2.16458,2.16115,2.16256,10000000.0
2008-06-02 00:21:00,2.16223,2.1643,2.16152,2.1643,6000000.0
2008-06-02 00:22:00,2.16393,2.16393,2.16235,2.16321,9750000.0
2008-06-02 00:23:00,2.1636,2.16409,2.15985,2.16409,5250000.0
2008-06-02 00:24:00,2.16354,2.16375,2.16164,2.16288,6000000.0
2008-06-02 00:25:00,2.1636,2.16435,2.15917,2.16238,7880000.0
2008-06-02 00:26:00,2.16445,2.16479,2.16088,2.16088,13000000.0
2008-06-02 00:27:00,2.16403,2.16509,2.16237,2.16306,12500000.0
2008-06-02 00:28:00,2.16445,2.16529,2.16053,2.16355,7880000.0
2008-06-02 00:29:00,2.16374,2.16499,2.16122,2.16471,9630000.0
2008-06-02 00:30:00,2.16328,2.16467,2.16316,2.16392,10630000.0
2008-06-02 00:31:00,2.16357,2.16429,2.16326,2.16393,8880000.0
2008-06-02 00:32:00,2.16472,2.16472,2.15835,2.16237,9380000.0
2008-06-02 00:33:00,2.16383,2.16454,2.1626,2.16454,6500000.0
2008-06-02 00:34:00,2.16314,2.16426,2.15916,2.16264,10750000.0
2008-06-02 00:35:00,2.16371,2.16411,2.16101,2.16396,9130000.0
2008-06-02 00:36:00,2.16471,2.16528,2.16132,2.16282,11500000.0
2008-06-02 00:37:00,2.16019,2.16506,2.16019,2.1641,8000000.0
2008-06-02 00:38:00,2.16179,2.16491,2.16072,2.16435,9000000.0
2008-06-02 00:39:00,2.16359,2.16359,2.16046,2.16286,5500000.0
2008-06-02 00:40:00,2.16061,2.16353,2.16061,2.16353,5750000.0
2008-06-02 00:41:00,2.16196,2.1628,2.16134,2.16134,8500000.0
2008-06-02 00:42:00,2.16209,2.16378,2.15931,2.16378,8500000.0
2008-06-02 00:43:00,2.16126,2.16471,2.16126,2.16407,13750000.0
2008-06-02 00:44:00,2.16184,2.16434,2.15948,2.16019,9000000.0
2008-06-02 00:45:00,2.16328,2.16328,2.15903,2.16184,6000000.0
2008-06-02 00:46:00,2.16149,2.16386,2.16054,2.16336,8500000.0
2008-06-02 00:47:00,2.16192,2.16324,2.15914,2.1627,5500000.0
2008-06-02 00:48:00,2.1593,2.16352,2.1593,2.16238,6750000.0
2008-06-02 00:49:00,2.16088,2.16355,2.16088,2.16121,7000000.0
2008-06-02 00:50:00,2.16177,2.16317,2.16153,2.16317,5500000.0
2008-06-02 00:51:00,2.16289,2.16464,2.16063,2.16326,8000000.0
2008-06-02 00:52:00,2.16342,2.16362,2.16002,2.16316,9250000.0
2008-06-02 00:53:00,2.16198,2.16418,2.16038,2.16097,11890000.0
2008-06-02 00:54:00,2.16152,2.16328,2.15809,2.16328,7630000.0
2008-06-02 00:56:00,2.16215,2.16285,2.16081,2.16094,7880000.0
2008-06-02 00:57:00,2.16132,2.16326,2.16106,2.16326,8510000.0
2008-06-02 00:58:00,2.16282,2.16282,2.15877,2.16112,22750000.0
2008-06-02 00:59:00,2.16124,2.16319,2.1572,2.16319,11500000.0
2008-06-02 01:00:00,2.16284,2.16284,2.15825,2.16271,13000000.0
2008-06-02 01:01:00,2.1612,2.16287,2.15994,2.16272,7500000.0
2008-06-02 01:02:00,2.16186,2.16327,2.16061,2.16202,11000000.0
2008-06-02 01:03:00,2.16022,2.1639,2.16022,2.1624,9000000.0
2008-06-02 01:04:00,2.16327,2.16371,2.1614,2.1614,5500000.0
2008-06-02 01:05:00,2.16003,2.16213,2.15907,2.16117,6000000.0
2008-06-02 01:06:00,2.16288,2.16288,2.16188,2.16211,6130000.0
2008-06-02 01:07:00,2.16352,2.16381,2.16153,2.16153,8000000.0
2008-06-02 01:09:00,2.16345,2.1636,2.16223,2.1636,9000000.0
2008-06-02 01:10:00,2.16319,2.16335,2.16187,2.16282,7500000.0
2008-06-02 01:11:00,2.16186,2.16348,2.15862,2.16178,17390000.0
2008-06-02 01:12:00,2.16121,2.163,2.16107,2.16139,9250000.0
2008-06-02 01:13:00,2.16019,2.16297,2.15933,2.15933,9130000.0
2008-06-02 01:14:00,2.16153,2.16169,2.15662,2.16159,11130000.0
2008-06-02 01:15:00,2.16107,2.1631,2.16107,2.16156,10130000.0
2008-06-02 01:16:00,2.16279,2.16365,2.1597,2.16072,8750000.0
2008-06-02 01:17:00,2.16289,2.16289,2.159,2.16266,11250000.0
2008-06-02 01:18:00,2.16237,2.16345,2.15874,2.16029,12250000.0
2008-06-02 01:19:00,2.15971,2.16367,2.15971,2.16355,9250000.0
2008-06-02 01:20:00,2.16086,2.16329,2.16086,2.16233,6250000.0
2008-06-02 01:21:00,2.15999,2.163,2.15892,2.16043,8000000.0
2008-06-02 01:22:00,2.16439,2.16511,2.16128,2.16367,6630000.0
2008-06-02 01:23:00,2.15996,2.16291,2.15721,2.16152,11510000.0
2008-06-02 01:24:00,2.16112,2.16492,2.16107,2.16107,5250000.0
2008-06-02 01:25:00,2.16107,2.16352,2.1588,2.16349,15000000.0
2008-06-02 01:26:00,2.15806,2.16356,2.15806,2.15944,14380000.0
2008-06-02 01:27:00,2.16237,2.16329,2.15997,2.16285,6750000.0
2008-06-02 01:28:00,2.16362,2.16371,2.16005,2.16149,12250000.0
2008-06-02 01:29:00,2.16282,2.16411,2.16225,2.16411,6380000.0
2008-06-02 01:31:00,2.16334,2.16403,2.16038,2.16403,6750000.0
2008-06-02 01:32:00,2.1617,2.16345,2.15818,2.16345,13000000.0
2008-06-02 01:33:00,2.1632,2.16323,2.15925,2.16309,7000000.0
2008-06-02 01:34:00,2.15753,2.16269,2.15753,2.15976,9250000.0
2008-06-02 01:35:00,2.16105,2.16336,2.15791,2.16336,8500000.0
2008-06-02 01:36:00,2.16258,2.164,2.16197,2.16288,16000000.0
2008-06-02 01:37:00,2.16213,2.16459,2.16156,2.16459,7500000.0
2008-06-02 01:38:00,2.16278,2.16442,2.16275,2.16442,9000000.0
2008-06-02 01:39:00,2.16241,2.1639,2.15953,2.1639,7750000.0
2008-06-02 01:40:00,2.16181,2.16351,2.16037,2.1606,8640000.0
2008-06-02 01:41:00,2.16232,2.16466,2.16041,2.16466,15000000.0
2008-06-02 01:42:00,2.16282,2.16377,2.15915,2.15915,10010000.0
2008-06-02 01:43:00,2.16451,2.16451,2.15747,2.1617,14010000.0
2008-06-02 01:44:00,2.16184,2.16356,2.15626,2.16356,13500000.0
2008-06-02 01:45:00,2.16245,2.16541,2.15782,2.16541,16500000.0
2008-06-02 01:46:00,2.16109,2.16414,2.15881,2.15883,10750000.0
2008-06-02 01:47:00,2.16463,2.16463,2.16143,2.16321,8750000.0
2008-06-02 01:48:00,2.15875,2.16399,2.15875,2.16368,7000000.0
2008-06-02 01:49:00,2.16167,2.16398,2.161,2.16398,9000000.0
2008-06-02 01:50:00,2.16086,2.16337,2.15972,2.16248,8500000.0
2008-06-02 01:51:00,2.16271,2.16289,2.16119,2.16254,7500000.0
2008-06-02 01:52:00,2.16142,2.16276,2.15807,2.16204,9880000.0
2008-06-02 01:53:00,2.15794,2.16241,2.15794,2.15948,7000000.0
2008-06-02 01:54:00,2.16121,2.16349,2.16047,2.1614,6000000.0
2008-06-02 01:55:00,2.1598,2.16285,2.15797,2.16251,15010000.0
2008-06-02 01:56:00,2.15948,2.16337,2.15914,2.16125,6250000.0
2008-06-02 01:57:00,2.16122,2.16391,2.15915,2.16296,15130000.0
2008-06-02 01:58:00,2.16112,2.16296,2.15961,2.16233,7500000.0
2008-06-02 02:00:00,2.16086,2.16375,2.1573,2.16107,8750000.0
2008-06-02 02:01:00,2.16288,2.16364,2.16038,2.16319,7750000.0
2008-06-02 02:02:00,2.1652,2.16572,2.16167,2.16522,14630000.0
2008-06-02 02:03:00,2.16218,2.16445,2.15987,2.16244,6750000.0
2008-06-02 02:04:00,2.16411,2.1654,2.16159,2.16159,15130000.0
2008-06-02 02:05:00,2.16223,2.16381,2.16084,2.16381,7380000.0
2008-06-02 02:06:00,2.16074,2.16497,2.16074,2.16154,6750000.0
2008-06-02 02:07:00,2.16196,2.16415,2.15951,2.16282,9250000.0
2008-06-02 02:08:00,2.16128,2.16325,2.16104,2.16325,7500000.0
2008-06-02 02:09:00,2.1616,2.1617,2.15923,2.15987,10880000.0
2008-06-02 02:10:00,2.16351,2.16351,2.16168,2.16323,11630000.0
2008-06-02 02:11:00,2.16134,2.16327,2.16006,2.16006,9000000.0
2008-06-02 02:12:00,2.16156,2.16409,2.16146,2.16409,9500000.0
2008-06-02 02:13:00,2.15883,2.16422,2.15878,2.16111,8500000.0
2008-06-02 02:14:00,2.16254,2.16377,2.1577,2.1622,18750000.0
2008-06-02 02:15:00,2.16366,2.16446,2.15755,2.16222,15000000.0
2008-06-02 02:16:00,2.1621,2.16409,2.15883,2.16377,11130000.0
2008-06-02 02:17:00,2.15821,2.16368,2.15821,2.16368,7380000.0
2008-06-02 02:18:00,2.16318,2.16469,2.16125,2.16459,11630000.0
2008-06-02 02:19:00,2.16238,2.16436,2.16115,2.16235,12250000.0
2008-06-02 02:20:00,2.16377,2.16453,2.15896,2.16446,8000000.0
2008-06-02 02:21:00,2.16339,2.16451,2.16225,2.1643,7000000.0
2008-06-02 02:22:00,2.1638,2.16395,2.16259,2.1627,5500000.0
2008-06-02 02:23:00,2.16411,2.16445,2.16185,2.16412,7380000.0
2008-06-02 02:24:00,2.16235,2.16339,2.1591,2.16322,12750000.0
2008-06-02 02:25:00,2.16049,2.16377,2.1582,2.1582,8500000.0
2008-06-02 02:26:00,2.16406,2.16406,2.15886,2.16341,5500000.0
2008-06-02 02:27:00,2.16489,2.16495,2.16067,2.16466,10000000.0
2008-06-02 02:28:00,2.1633,2.16478,2.16065,2.16468,10130000.0
2008-06-02 02:29:00,2.16039,2.16483,2.16039,2.16483,12000000.0
2008-06-02 02:30:00,2.16469,2.16469,2.16223,2.16409,8250000.0
2008-06-02 02:31:00,2.16519,2.16691,2.16275,2.1644,10250000.0
2008-06-02 02:32:00,2.16507,2.16507,2.16103,2.16469,8750000.0
2008-06-02 02:33:00,2.16012,2.16487,2.15871,2.15871,13750000.0
2008-06-02 02:34:00,2.16261,2.1643,2.15903,2.16337,12880000.0
2008-06-02 02:35:00,2.15966,2.16405,2.15966,2.16078,7500000.0
2008-06-02 02:36:00,2.16446,2.16477,2.15989,2.15989,13500000.0
2008-06-02 02:37:00,2.16325,2.16466,2.16099,2.16329,6250000.0
2008-06-02 02:38:00,2.16111,2.16491,2.16016,2.16326,10630000.0
2008-06-02 02:39:00,2.16466,2.16466,2.16161,2.16297,7000000.0
2008-06-02 02:40:00,2.16532,2.16532,2.16218,2.16262,9380000.0
2008-06-02 02:41:00,2.15939,2.165,2.15884,2.16387,8130000.0
2008-06-02 02:42:00,2.16419,2.16434,2.15973,2.16278,10010000.0
2008-06-02 02:43:00,2.16335,2.16384,2.16083,2.16232,8880000.0
2008-06-02 02:44:00,2.16353,2.16391,2.16106,2.16359,7250000.0
2008-06-02 02:45:00,2.16242,2.1638,2.158,2.1638,8500000.0
2008-06-02 02:46:00,2.1593,2.16384,2.1593,2.16158,6250000.0
2008-06-02 02:47:00,2.16366,2.16439,2.16217,2.16245,7000000.0
2008-06-02 02:48:00,2.16391,2.16432,2.15657,2.16403,16380000.0
2008-06-02 02:49:00,2.16178,2.16339,2.16178,2.16276,7500000.0
2008-06-02 02:50:00,2.16243,2.16438,2.16172,2.16274,11630000.0
2008-06-02 02:51:00,2.16275,2.1644,2.1624,2.16418,6250000.0
2008-06-02 02:52:00,2.16126,2.16568,2.16126,2.16403,8000000.0
2008-06-02 02:53:00,2.1658,2.1664,2.16477,2.16544,10510000.0
2008-06-02 02:54:00,2.16611,2.16822,2.16424,2.1661,5250000.0
2008-06-02 02:55:00,2.16558,2.16865,2.16558,2.16819,5500000.0
2008-06-02 02:56:00,2.16653,2.16809,2.16526,2.16526,9000000.0
2008-06-02 02:57:00,2.16452,2.1666,2.16341,2.16642,12750000.0
2008-06-02 02:58:00,2.16702,2.16749,2.16584,2.16632,5750000.0
2008-06-02 02:59:00,2.16756,2.16862,2.1647,2.16661,10130000.0
2008-06-02 03:00:00,2.16582,2.16812,2.1636,2.16699,8500000.0
2008-06-02 03:01:00,2.16461,2.16763,2.16144,2.16568,18000000.0
2008-06-02 03:02:00,2.16806,2.16806,2.16422,2.16661,6630000.0
2008-06-02 03:03:00,2.16255,2.16646,2.16255,2.16646,7750000.0
2008-06-02 03:04:00,2.16669,2.16785,2.16499,2.16589,7000000.0
2008-06-02 03:05:00,2.16643,2.16785,2.16375,2.16785,9000000.0
2008-06-02 03:06:00,2.16501,2.16691,2.1607,2.16547,13500000.0
2008-06-02 03:07:00,2.16597,2.16743,2.16382,2.16743,7380000.0
2008-06-02 03:08:00,2.16482,2.16729,2.16238,2.16652,10500000.0
2008-06-02 03:09:00,2.16778,2.16799,2.16673,2.16742,9750000.0
2008-06-02 03:10:00,2.16248,2.1662,2.16248,2.16399,9380000.0
2008-06-02 03:11:00,2.16617,2.16617,2.1616,2.16285,8500000.0
2008-06-02 03:12:00,2.16103,2.16746,2.16103,2.16746,5250000.0
2008-06-02 03:13:00,2.16645,2.16685,2.16279,2.16359,10750000.0
2008-06-02 03:14:00,2.16372,2.16733,2.1609,2.16733,7500000.0
2008-06-02 03:15:00,2.16308,2.1667,2.16308,2.16319,12630000.0
2008-06-02 03:16:00,2.16563,2.16753,2.16463,2.16468,8250000.0
2008-06-02 03:17:00,2.16718,2.16746,2.16289,2.16717,12250000.0
2008-06-02 03:18:00,2.16617,2.16763,2.16414,2.16615,8000000.0
2008-06-02 03:19:00,2.16695,2.16759,2.16616,2.16643,8130000.0
2008-06-02 03:20:00,2.16712,2.16712,2.16455,2.16572,5250000.0
2008-06-02 03:21:00,2.1644,2.16442,2.16122,2.16258,9500000.0
2008-06-02 03:22:00,2.16816,2.16915,2.16234,2.16234,7500000.0
2008-06-02 03:23:00,2.16466,2.16867,2.16418,2.16678,7380000.0
2008-06-02 03:24:00,2.1689,2.169,2.1654,2.16746,8250000.0
2008-06-02 03:25:00,2.16755,2.16873,2.1646,2.16656,6000000.0
2008-06-02 03:26:00,2.16711,2.16957,2.1668,2.16944,6630000.0
2008-06-02 03:27:00,2.16641,2.16975,2.16203,2.16762,9750000.0
2008-06-02 03:28:00,2.16843,2.1692,2.16718,2.1692,7880000.0
2008-06-02 03:29:00,2.16915,2.16938,2.16764,2.16938,8380000.0
2008-06-02 03:30:00,2.16674,2.16871,2.16402,2.16735,8510000.0
2008-06-02 03:31:00,2.17045,2.17055,2.16518,2.16922,10000000.0
2008-06-02 03:32:00,2.17035,2.17044,2.16811,2.17008,13130000.0
2008-06-02 03:33:00,2.16521,2.17031,2.16521,2.16975,10750000.0
2008-06-02 03:34:00,2.16759,2.17103,2.164,2.17005,8000000.0
2008-06-02 03:35:00,2.16966,2.16986,2.1668,2.16807,6250000.0
2008-06-02 03:36:00,2.16829,2.17029,2.16598,2.17025,8130000.0
2008-06-02 03:37:00,2.17017,2.17105,2.16886,2.17105,10130000.0
2008-06-02 03:38:00,2.17003,2.17011,2.16666,2.16992,8250000.0
2008-06-02 03:39:00,2.16888,2.17123,2.16757,2.1697,12250000.0
2008-06-02 03:40:00,2.16616,2.17009,2.16616,2.16868,12630000.0
2008-06-02 03:41:00,2.16812,2.1699,2.16812,2.1685,6250000.0
2008-06-02 03:42:00,2.16873,2.17089,2.16873,2.16885,6500000.0
2008-06-02 03:43:00,2.16795,2.17088,2.16795,2.16939,8500000.0
2008-06-02 03:44:00,2.16835,2.16835,2.16554,2.167,5500000.0
2008-06-02 03:45:00,2.17024,2.17071,2.16773,2.16773,6000000.0
2008-06-02 03:46:00,2.16857,2.17064,2.16716,2.16716,6750000.0
2008-06-02 03:47:00,2.17074,2.17085,2.16793,2.17021,6000000.0
2008-06-02 03:48:00,2.17105,2.17105,2.16645,2.16865,12500000.0
2008-06-02 03:49:00,2.16684,2.1709,2.16684,2.16825,9750000.0
2008-06-02 03:50:00,2.1663,2.17043,2.1663,2.16822,5750000.0
2008-06-02 03:51:00,2.16803,2.1704,2.16694,2.16999,7500000.0
2008-06-02 03:52:00,2.16872,2.17009,2.16553,2.16711,8380000.0
2008-06-02 03:53:00,2.17057,2.17057,2.16562,2.17012,9000000.0
2008-06-02 03:54:00,2.16806,2.17028,2.16665,2.17026,6250000.0
2008-06-02 03:55:00,2.16938,2.17034,2.16425,2.17034,12880000.0
2008-06-02 03:56:00,2.16737,2.17049,2.16728,2.16866,7380000.0
2008-06-02 03:57:00,2.16812,2.17037,2.16701,2.17037,6750000.0
2008-06-02 03:58:00,2.16979,2.17005,2.16585,2.16773,10500000.0
2008-06-02 03:59:00,2.16768,2.16768,2.16537,2.16761,9010000.0
2008-06-02 04:00:00,2.16793,2.17061,2.16131,2.17061,5250000.0
2008-06-02 04:01:00,2.16832,2.17138,2.1666,2.17138,8500000.0
2008-06-02 04:02:00,2.16644,2.17104,2.16644,2.16991,7130000.0
2008-06-02 04:03:00,2.16582,2.16768,2.16422,2.16518,7000000.0
2008-06-02 04:04:00,2.17131,2.17131,2.16722,2.16771,10500000.0
2008-06-02 04:05:00,2.17049,2.17049,2.16837,2.16837,8750000.0
2008-06-02 04:06:00,2.17025,2.17048,2.16717,2.16717,8000000.0
2008-06-02 04:08:00,2.16762,2.16967,2.16762,2.16967,5500000.0
2008-06-02 04:09:00,2.16631,2.1708,2.16631,2.1708,8130000.0
2008-06-02 04:10:00,2.16791,2.17104,2.1678,2.17063,6000000.0
2008-06-02 04:11:00,2.16979,2.16979,2.16556,2.16556,12130000.0
2008-06-02 04:12:00,2.1687,2.16992,2.16857,2.16992,7250000.0
2008-06-02 04:13:00,2.17007,2.17007,2.16455,2.16459,14010000.0
2008-06-02 04:14:00,2.1679,2.1679,2.16384,2.16679,6000000.0
2008-06-02 04:15:00,2.1705,2.17086,2.1673,2.1673,5500000.0
2008-06-02 04:16:00,2.1699,2.17103,2.16744,2.16744,7750000.0
2008-06-02 04:17:00,2.16922,2.16991,2.16865,2.16939,5750000.0
2008-06-02 04:18:00,2.16772,2.16833,2.16453,2.16765,12250000.0
2008-06-02 04:19:00,2.16722,2.16722,2.16352,2.16671,10380000.0
2008-06-02 04:20:00,2.16942,2.17079,2.16697,2.17079,7130000.0
2008-06-02 04:21:00,2.16856,2.1704,2.16829,2.16988,7500000.0
2008-06-02 04:22:00,2.17059,2.17059,2.16525,2.16882,10250000.0
2008-06-02 04:23:00,2.16817,2.17071,2.16571,2.16875,8880000.0
2008-06-02 04:24:00,2.16821,2.16948,2.16569,2.16708,6250000.0
2008-06-02 04:25:00,2.16976,2.16976,2.16504,2.16791,7000000.0
2008-06-02 04:26:00,2.16803,2.16897,2.16366,2.16366,9010000.0
2008-06-02 04:27:00,2.17009,2.1706,2.16914,2.17051,8000000.0
2008-06-02 04:28:00,2.16747,2.16969,2.16563,2.16773,9500000.0
2008-06-02 04:29:00,2.16948,2.17005,2.1683,2.1683,6380000.0
2008-06-02 04:30:00,2.16618,2.16644,2.16618,2.16644,1500000.0
2008-06-02 04:31:00,2.16799,2.16962,2.16562,2.16562,8010000.0
2008-06-02 04:32:00,2.16984,2.1702,2.16515,2.1702,7000000.0
2008-06-02 04:33:00,2.17091,2.17091,2.16469,2.17002,5500000.0
2008-06-02 04:34:00,2.16227,2.17003,2.16227,2.16524,11000000.0
2008-06-02 04:35:00,2.16821,2.16962,2.16566,2.16776,4000000.0
2008-06-02 04:36:00,2.16638,2.16713,2.163,2.163,12630000.0
2008-06-02 04:37:00,2.16643,2.16707,2.16452,2.16602,8750000.0
2008-06-02 04:39:00,2.16651,2.16712,2.1624,2.16338,8130000.0
2008-06-02 04:41:00,2.16643,2.16682,2.16287,2.16641,12500000.0
2008-06-02 04:42:00,2.1702,2.17039,2.16497,2.16713,8500000.0
2008-06-02 04:44:00,2.16718,2.17087,2.16718,2.17087,8880000.0
2008-06-02 04:45:00,2.16828,2.16941,2.16519,2.16519,9000000.0
2008-06-02 04:46:00,2.16822,2.17101,2.16822,2.1701,10500000.0
2008-06-02 04:47:00,2.16738,2.17016,2.16425,2.16428,8000000.0
2008-06-02 04:48:00,2.16661,2.16687,2.16202,2.16656,6750000.0
2008-06-02 04:50:00,2.16973,2.16973,2.16567,2.16744,7500000.0
2008-06-02 04:51:00,2.1684,2.17112,2.16754,2.16769,6250000.0
2008-06-02 04:52:00,2.16739,2.17104,2.16673,2.17104,8630000.0
2008-06-02 04:53:00,2.16871,2.17085,2.16871,2.1708,11750000.0
2008-06-02 04:54:00,2.16873,2.17063,2.168,2.16861,9250000.0
2008-06-02 04:55:00,2.16701,2.16702,2.16353,2.16418,6250000.0
2008-06-02 04:56:00,2.16857,2.16981,2.16661,2.16722,9000000.0
2008-06-02 04:58:00,2.1672,2.16722,2.16345,2.16372,7750000.0
2008-06-02 04:59:00,2.16752,2.16752,2.16552,2.16743,12250000.0
2008-06-02 05:00:00,2.16837,2.17015,2.16586,2.16745,9000000.0
2008-06-02 05:01:00,2.17019,2.17019,2.16899,2.16933,5630000.0
2008-06-02 05:02:00,2.16793,2.17019,2.16793,2.16891,7750000.0
2008-06-02 05:03:00,2.16754,2.16954,2.16723,2.16853,8000000.0
2008-06-02 05:04:00,2.16741,2.16819,2.16197,2.16755,7130000.0
2008-06-02 05:06:00,2.16497,2.16758,2.16338,2.16758,10250000.0
2008-06-02 05:07:00,2.17062,2.17103,2.16993,2.17035,7750000.0
2008-06-02 05:09:00,2.16382,2.16417,2.16037,2.1635,14130000.0
2008-06-02 05:10:00,2.16545,2.16703,2.16545,2.16643,7630000.0
2008-06-02 05:11:00,2.16949,2.17062,2.16881,2.16953,13250000.0
2008-06-02 05:12:00,2.16964,2.16964,2.16566,2.16664,11500000.0
2008-06-02 05:13:00,2.16809,2.17003,2.16464,2.16464,6250000.0
2008-06-02 05:14:00,2.16649,2.16979,2.16649,2.16979,5750000.0
2008-06-02 05:15:00,2.1675,2.17019,2.16481,2.16854,7630000.0
2008-06-02 05:16:00,2.16788,2.16961,2.16534,2.16827,12500000.0
2008-06-02 05:17:00,2.1677,2.17074,2.16741,2.17074,6250000.0
2008-06-02 05:18:00,2.16793,2.16793,2.1633,2.16683,10000000.0
2008-06-02 05:19:00,2.1709,2.17107,2.16895,2.16985,6500000.0
2008-06-02 05:20:00,2.17042,2.17086,2.16564,2.16826,11510000.0
2008-06-02 05:21:00,2.16825,2.17004,2.16572,2.16985,21500000.0
2008-06-02 05:22:00,2.1707,2.1707,2.16741,2.16741,7130000.0
2008-06-02 05:23:00,2.16659,2.16672,2.16275,2.16526,5500000.0
2008-06-02 05:24:00,2.16567,2.16941,2.16482,2.16867,7750000.0
2008-06-02 05:25:00,2.16624,2.17026,2.16528,2.16598,7000000.0
2008-06-02 05:26:00,2.16612,2.1677,2.16297,2.16576,10000000.0
2008-06-02 05:27:00,2.1673,2.16992,2.16528,2.16528,9250000.0
2008-06-02 05:28:00,2.16714,2.16734,2.16618,2.16644,5750000.0
2008-06-02 05:29:00,2.16438,2.16623,2.16255,2.16621,9000000.0
2008-06-02 05:30:00,2.16729,2.16926,2.16434,2.16778,5500000.0
2008-06-02 05:31:00,2.16672,2.17003,2.16645,2.16792,10250000.0
2008-06-02 05:32:00,2.16788,2.16927,2.16613,2.1669,7500000.0
2008-06-02 05:33:00,2.16956,2.17076,2.16909,2.17076,8130000.0
2008-06-02 05:34:00,2.1663,2.17001,2.16393,2.17001,6250000.0
2008-06-02 05:35:00,2.16932,2.17017,2.16544,2.16921,6000000.0
2008-06-02 05:36:00,2.17028,2.17061,2.16813,2.1693,8500000.0
2008-06-02 05:37:00,2.16851,2.16892,2.16526,2.16711,5750000.0
2008-06-02 05:39:00,2.16796,2.17127,2.16379,2.16878,9500000.0
2008-06-02 05:40:00,2.1678,2.16859,2.16682,2.16682,5750000.0
2008-06-02 05:41:00,2.16792,2.16995,2.16792,2.16918,6630000.0
2008-06-02 05:42:00,2.16871,2.17039,2.16503,2.16875,6250000.0
2008-06-02 05:43:00,2.16756,2.16956,2.16341,2.16946,7750000.0
2008-06-02 05:44:00,2.16591,2.17044,2.16591,2.16837,9000000.0
2008-06-02 05:45:00,2.1677,2.16783,2.16557,2.16749,8750000.0
2008-06-02 05:46:00,2.16748,2.17014,2.1674,2.16772,8250000.0
2008-06-02 05:47:00,2.16761,2.1702,2.16747,2.16747,6750000.0
2008-06-02 05:48:00,2.16579,2.16995,2.16579,2.16695,8000000.0
2008-06-02 05:49:00,2.17028,2.17047,2.1694,2.16976,7500000.0
2008-06-02 05:50:00,2.16618,2.1677,2.16138,2.16313,6500000.0
2008-06-02 05:51:00,2.17021,2.17021,2.16676,2.1668,11250000.0
2008-06-02 05:52:00,2.16758,2.1678,2.16406,2.16613,7000000.0
2008-06-02 05:53:00,2.16737,2.16989,2.16628,2.1672,10000000.0
2008-06-02 05:54:00,2.16534,2.1664,2.16275,2.16493,6750000.0
2008-06-02 05:55:00,2.16745,2.17031,2.16621,2.16939,6750000.0
2008-06-02 05:56:00,2.16747,2.16747,2.16312,2.16608,9250000.0
2008-06-02 05:57:00,2.17044,2.171,2.16694,2.16694,6500000.0
2008-06-02 05:58:00,2.16678,2.16678,2.16342,2.16642,7500000.0
2008-06-02 05:59:00,2.16749,2.17013,2.1668,2.1668,6000000.0
2008-06-02 06:00:00,2.16704,2.17246,2.16704,2.1712,7500000.0
2008-06-02 06:01:00,2.17029,2.17029,2.16723,2.16986,15500000.0
2008-06-02 06:02:00,2.16485,2.16995,2.16485,2.1698,8500000.0
2008-06-02 06:03:00,2.1683,2.17059,2.1683,2.17059,8000000.0
2008-06-02 06:04:00,2.16992,2.16992,2.16433,2.16433,9750000.0
2008-06-02 06:05:00,2.16812,2.16842,2.16524,2.16551,5750000.0
2008-06-02 06:06:00,2.16748,2.17005,2.16613,2.16984,9000000.0
2008-06-02 06:07:00,2.16474,2.16727,2.16337,2.16705,6250000.0
2008-06-02 06:08:00,2.16747,2.17105,2.16747,2.17032,13500000.0
2008-06-02 06:09:00,2.16926,2.16968,2.16366,2.1675,10130000.0
2008-06-02 06:10:00,2.16795,2.16925,2.1652,2.16925,8500000.0
2008-06-02 06:11:00,2.16966,2.16989,2.16713,2.16751,7750000.0
2008-06-02 06:12:00,2.16528,2.16643,2.16285,2.1661,7750000.0
2008-06-02 06:13:00,2.16831,2.16939,2.1676,2.16777,10750000.0
2008-06-02 06:14:00,2.1651,2.16951,2.1651,2.16826,8380000.0
2008-06-02 06:15:00,2.1687,2.16994,2.16554,2.16731,6130000.0
2008-06-02 06:16:00,2.1696,2.1696,2.16475,2.16675,12880000.0
2008-06-02 06:17:00,2.16852,2.16914,2.16634,2.16698,9000000.0
2008-06-02 06:18:00,2.16781,2.16849,2.16503,2.1673,5630000.0
2008-06-02 06:19:00,2.16818,2.16981,2.16575,2.16934,8500000.0
2008-06-02 06:20:00,2.16787,2.16904,2.16377,2.16904,11500000.0
2008-06-02 06:21:00,2.16611,2.16692,2.16275,2.16275,7750000.0
2008-06-02 06:22:00,2.16764,2.16971,2.16457,2.16757,14380000.0
2008-06-02 06:23:00,2.16543,2.16947,2.16543,2.16824,5260000.0
2008-06-02 06:24:00,2.16397,2.16822,2.1634,2.16548,11500000.0
2008-06-02 06:25:00,2.17064,2.17064,2.16668,2.16983,8630000.0
2008-06-02 06:26:00,2.16617,2.16994,2.16535,2.16953,8500000.0
2008-06-02 06:27:00,2.16853,2.16982,2.16512,2.16683,12880000.0
2008-06-02 06:28:00,2.16831,2.1702,2.16331,2.1702,5500000.0
2008-06-02 06:29:00,2.16946,2.17018,2.16532,2.17018,9000000.0
2008-06-02 06:30:00,2.1677,2.17014,2.16302,2.16302,13130000.0
2008-06-02 06:31:00,2.16754,2.17041,2.16546,2.16925,12750000.0
2008-06-02 06:32:00,2.16865,2.17061,2.16517,2.17055,7880000.0
2008-06-02 06:33:00,2.16751,2.17013,2.16751,2.16831,8380000.0
2008-06-02 06:34:00,2.17134,2.17134,2.16655,2.1673,8500000.0
2008-06-02 06:35:00,2.16702,2.16912,2.1627,2.1627,8880000.0
2008-06-02 06:36:00,2.16827,2.16967,2.16584,2.16934,7750000.0
2008-06-02 06:37:00,2.16979,2.17047,2.1635,2.17047,9000000.0
2008-06-02 06:38:00,2.16522,2.16814,2.16452,2.16685,10750000.0
2008-06-02 06:39:00,2.16734,2.16984,2.16588,2.16846,9250000.0
2008-06-02 06:40:00,2.1682,2.16987,2.16565,2.16987,8880000.0
2008-06-02 06:41:00,2.16974,2.17015,2.16503,2.1671,7750000.0
2008-06-02 06:42:00,2.16657,2.16992,2.16606,2.16954,6250000.0
2008-06-02 06:43:00,2.16937,2.17112,2.16771,2.16771,9750000.0
2008-06-02 06:44:00,2.16351,2.16979,2.16351,2.16772,6250000.0
2008-06-02 06:45:00,2.16808,2.16812,2.16496,2.16588,9250000.0
2008-06-02 06:46:00,2.16701,2.16743,2.16172,2.16648,9500000.0
2008-06-02 06:47:00,2.17091,2.17116,2.16533,2.17116,10000000.0
2008-06-02 06:48:00,2.16938,2.16987,2.16334,2.16334,9500000.0
2008-06-02 06:49:00,2.16815,2.17052,2.16527,2.16761,11000000.0
2008-06-02 06:50:00,2.16535,2.16908,2.16372,2.16372,9000000.0
2008-06-02 06:51:00,2.1672,2.16726,2.16582,2.16668,6750000.0
2008-06-02 06:52:00,2.1673,2.16968,2.16701,2.16701,8750000.0
2008-06-02 06:53:00,2.16701,2.17006,2.16334,2.17006,7500000.0
2008-06-02 06:54:00,2.1679,2.17148,2.16451,2.16696,9630000.0
2008-06-02 06:55:00,2.168,2.16981,2.1651,2.16771,14750000.0
2008-06-02 06:56:00,2.16703,2.16703,2.16287,2.16603,6750000.0
2008-06-02 06:57:00,2.16573,2.16702,2.16458,2.16641,10750000.0
2008-06-02 06:59:00,2.1694,2.17013,2.16761,2.17013,11130000.0
2008-06-02 07:00:00,2.16771,2.16942,2.16678,2.16678,5630000.0
2008-06-02 07:01:00,2.16831,2.17057,2.16831,2.1704,5250000.0
2008-06-02 07:02:00,2.16781,2.17063,2.16572,2.16771,8000000.0
2008-06-02 07:03:00,2.16852,2.17078,2.16547,2.16649,6500000.0
2008-06-02 07:04:00,2.16807,2.17147,2.16603,2.1709,10750000.0
2008-06-02 07:05:00,2.16677,2.17104,2.16475,2.1654,14380000.0
2008-06-02 07:06:00,2.16887,2.17154,2.1687,2.17051,5630000.0
2008-06-02 07:07:00,2.16771,2.17094,2.16771,2.16848,11750000.0
2008-06-02 07:08:00,2.16887,2.17043,2.16806,2.17043,7750000.0
2008-06-02 07:09:00,2.16923,2.17185,2.16901,2.17127,11750000.0
2008-06-02 07:10:00,2.16825,2.17054,2.16603,2.16603,8250000.0
2008-06-02 07:11:00,2.1686,2.17046,2.16584,2.16584,5500000.0
2008-06-02 07:12:00,2.16559,2.17101,2.16559,2.16853,8250000.0
2008-06-02 07:13:00,2.17163,2.17204,2.1659,2.1659,9250000.0
2008-06-02 07:14:00,2.17041,2.17108,2.16685,2.16727,6000000.0
2008-06-02 07:15:00,2.16919,2.16919,2.16525,2.16525,7380000.0
2008-06-02 07:16:00,2.16587,2.17046,2.16587,2.17044,7000000.0
2008-06-02 07:17:00,2.1692,2.17119,2.16688,2.16863,7130000.0
2008-06-02 07:18:00,2.16699,2.16804,2.16697,2.16762,20500000.0
2008-06-02 07:19:00,2.16789,2.17021,2.16529,2.16529,6750000.0
2008-06-02 07:20:00,2.16716,2.17039,2.16716,2.17015,5750000.0
2008-06-02 07:21:00,2.16893,2.17068,2.16582,2.16965,8500000.0
2008-06-02 07:22:00,2.1699,2.17122,2.16492,2.16686,8750000.0
2008-06-02 07:23:00,2.16822,2.17066,2.16817,2.16817,11250000.0
2008-06-02 07:24:00,2.16809,2.17022,2.16786,2.16951,8750000.0
2008-06-02 07:25:00,2.17114,2.17114,2.16685,2.16831,13130000.0
2008-06-02 07:26:00,2.16739,2.1713,2.1671,2.1671,9750000.0
2008-06-02 07:27:00,2.16794,2.17068,2.16514,2.17054,11750000.0
2008-06-02 07:28:00,2.16972,2.16992,2.16409,2.16546,13000000.0
2008-06-02 07:29:00,2.17011,2.17049,2.16826,2.16826,9250000.0
2008-06-02 07:30:00,2.16774,2.1701,2.16419,2.16419,8750000.0
2008-06-02 07:31:00,2.16953,2.17021,2.16558,2.16988,16880000.0
2008-06-02 07:32:00,2.1709,2.17144,2.16683,2.16932,10130000.0
2008-06-02 07:33:00,2.17081,2.17153,2.16851,2.16851,6750000.0
2008-06-02 07:34:00,2.16496,2.17106,2.16496,2.16923,9750000.0
2008-06-02 07:35:00,2.17132,2.17132,2.16632,2.16948,7010000.0
2008-06-02 07:36:00,2.16871,2.1698,2.16593,2.16624,7250000.0
2008-06-02 07:37:00,2.16887,2.17029,2.16751,2.16751,8500000.0
2008-06-02 07:38:00,2.16839,2.17107,2.16594,2.16926,8500000.0
2008-06-02 07:39:00,2.16774,2.17089,2.16774,2.16852,5630000.0
2008-06-02 07:40:00,2.16971,2.17056,2.16695,2.16904,9500000.0
2008-06-02 07:41:00,2.17079,2.17179,2.1689,2.17074,15000000.0
2008-06-02 07:42:00,2.1649,2.17069,2.1649,2.16735,9380000.0
2008-06-02 07:43:00,2.17057,2.17102,2.16659,2.17087,8750000.0
2008-06-02 07:44:00,2.1657,2.17274,2.1657,2.17265,8250000.0
2008-06-02 07:45:00,2.16649,2.17229,2.16649,2.17229,7000000.0
2008-06-02 07:46:00,2.16796,2.17284,2.16623,2.16997,8500000.0
2008-06-02 07:47:00,2.16886,2.17293,2.16886,2.16959,7000000.0
2008-06-02 07:48:00,2.17322,2.17322,2.16828,2.17056,7630000.0
2008-06-02 07:49:00,2.16988,2.17109,2.16532,2.16694,7250000.0
2008-06-02 07:50:00,2.17246,2.17262,2.16871,2.17213,11750000.0
2008-06-02 07:51:00,2.17129,2.17207,2.17025,2.17207,8000000.0
2008-06-02 07:52:00,2.17195,2.1727,2.16771,2.17233,7000000.0
2008-06-02 07:53:00,2.17035,2.17146,2.16647,2.17087,6250000.0
2008-06-02 07:54:00,2.1711,2.17288,2.16672,2.17215,9000000.0
2008-06-02 07:55:00,2.17029,2.1713,2.16911,2.16911,7500000.0
2008-06-02 07:56:00,2.17049,2.17168,2.16913,2.17065,9000000.0
2008-06-02 07:57:00,2.16915,2.17121,2.16675,2.16945,10000000.0
2008-06-02 07:58:00,2.16884,2.17253,2.16735,2.16773,8380000.0
2008-06-02 07:59:00,2.16907,2.17117,2.16859,2.16926,15380000.0
2008-06-02 08:00:00,2.17138,2.17191,2.16605,2.16931,5250000.0
2008-06-02 08:01:00,2.16851,2.17193,2.16533,2.16997,10380000.0
2008-06-02 08:02:00,2.16927,2.17306,2.16814,2.17135,11500000.0
2008-06-02 08:03:00,2.17205,2.17343,2.16964,2.17064,9750000.0
2008-06-02 08:04:00,2.17167,2.17284,2.16849,2.17132,9130000.0
2008-06-02 08:05:00,2.17187,2.17289,2.16888,2.17189,11130000.0
2008-06-02 08:06:00,2.17192,2.17289,2.16951,2.17205,7750000.0
2008-06-02 08:07:00,2.17,2.17366,2.17,2.17259,6250000.0
2008-06-02 08:08:00,2.16923,2.17267,2.16923,2.17129,7750000.0
2008-06-02 08:09:00,2.17038,2.17316,2.16923,2.17217,6380000.0
2008-06-02 08:10:00,2.166,2.1714,2.16519,2.16846,9630000.0
2008-06-02 08:11:00,2.17092,2.17321,2.16633,2.17321,10750000.0
2008-06-02 08:12:00,2.17255,2.17265,2.16829,2.16999,8500000.0
2008-06-02 08:13:00,2.17133,2.17284,2.16773,2.16819,11250000.0
2008-06-02 08:14:00,2.17018,2.17154,2.16612,2.17154,6500000.0
2008-06-02 08:15:00,2.16986,2.17157,2.16853,2.16991,5750000.0
2008-06-02 08:16:00,2.16907,2.1717,2.1671,2.1717,9500000.0
2008-06-02 08:17:00,2.1721,2.1721,2.16774,2.17176,8500000.0
2008-06-02 08:18:00,2.16853,2.172,2.16748,2.17118,9880000.0
2008-06-02 08:19:00,2.17023,2.1716,2.16858,2.1716,7250000.0
2008-06-02 08:20:00,2.16995,2.17179,2.16848,2.16848,8500000.0
2008-06-02 08:21:00,2.16989,2.1708,2.16895,2.17031,5250000.0
2008-06-02 08:22:00,2.16992,2.17212,2.16589,2.16994,12500000.0
2008-06-02 08:23:00,2.16932,2.17166,2.16746,2.1688,13500000.0
2008-06-02 08:24:00,2.1684,2.16951,2.16801,2.16891,6380000.0
2008-06-02 08:25:00,2.16709,2.17058,2.16503,2.1702,10500000.0
2008-06-02 08:26:00,2.16939,2.1701,2.16477,2.17001,14630000.0
2008-06-02 08:27:00,2.1705,2.1705,2.16516,2.16943,9500000.0
2008-06-02 08:28:00,2.17028,2.17153,2.16503,2.16936,7380000.0
2008-06-02 08:29:00,2.16725,2.17004,2.16549,2.16914,9250000.0
2008-06-02 08:30:00,2.16753,2.17156,2.16753,2.17059,8750000.0
2008-06-02 08:31:00,2.17022,2.17085,2.16839,2.17085,10000000.0
2008-06-02 08:32:00,2.1666,2.16982,2.16472,2.16976,7000000.0
2008-06-02 08:33:00,2.16837,2.17146,2.16698,2.16891,12250000.0
2008-06-02 08:34:00,2.16849,2.17005,2.16624,2.16661,5500000.0
2008-06-02 08:35:00,2.16904,2.16904,2.16514,2.1675,13130000.0
2008-06-02 08:36:00,2.16881,2.16994,2.16813,2.16994,8880000.0
2008-06-02 08:37:00,2.16779,2.17009,2.16616,2.16927,11250000.0
2008-06-02 08:38:00,2.16912,2.17081,2.16826,2.17036,6000000.0
2008-06-02 08:39:00,2.16626,2.16979,2.16626,2.16704,7000000.0
2008-06-02 08:40:00,2.16704,2.16974,2.16544,2.16854,10250000.0
2008-06-02 08:41:00,2.16599,2.16965,2.16599,2.16927,7250000.0
2008-06-02 08:42:00,2.16802,2.1687,2.16532,2.16861,10630000.0
2008-06-02 08:43:00,2.1687,2.16885,2.1641,2.16785,9000000.0
2008-06-02 08:44:00,2.16779,2.1686,2.16415,2.16495,7000000.0
2008-06-02 08:45:00,2.16778,2.16854,2.16341,2.16566,8000000.0
2008-06-02 08:46:00,2.16666,2.16876,2.16184,2.16853,13000000.0
2008-06-02 08:47:00,2.1685,2.1689,2.16393,2.1641,7750000.0
2008-06-02 08:48:00,2.16262,2.16862,2.16245,2.16813,8500000.0
2008-06-02 08:49:00,2.17002,2.17017,2.16656,2.17017,10380000.0
2008-06-02 08:50:00,2.16803,2.16931,2.16669,2.16931,6130000.0
2008-06-02 08:51:00,2.16883,2.1695,2.16288,2.1672,10750000.0
2008-06-02 08:52:00,2.16547,2.16949,2.16547,2.16919,7500000.0
2008-06-02 08:53:00,2.16869,2.1693,2.16556,2.16791,13750000.0
2008-06-02 08:54:00,2.16924,2.17024,2.16687,2.16792,10750000.0
2008-06-02 08:55:00,2.16709,2.16917,2.16467,2.16833,12500000.0
2008-06-02 08:56:00,2.16936,2.16939,2.16611,2.16611,6000000.0
2008-06-02 08:57:00,2.16862,2.16862,2.16384,2.16809,9130000.0
2008-06-02 08:58:00,2.1694,2.17033,2.16617,2.16778,11250000.0
2008-06-02 08:59:00,2.16849,2.16881,2.16509,2.16636,8000000.0
2008-06-02 09:00:00,2.1682,2.1682,2.16247,2.16612,12880000.0
2008-06-02 09:01:00,2.16393,2.16651,2.16152,2.16651,7750000.0
2008-06-02 09:02:00,2.16731,2.16876,2.1642,2.1642,10000000.0
2008-06-02 09:03:00,2.16581,2.16773,2.16339,2.16709,14880000.0
2008-06-02 09:04:00,2.16518,2.16736,2.16423,2.16736,5500000.0
2008-06-02 09:05:00,2.16323,2.16652,2.1631,2.16652,7130000.0
2008-06-02 09:06:00,2.16709,2.16709,2.16375,2.1656,10500000.0
2008-06-02 09:07:00,2.16622,2.16736,2.16412,2.16728,10750000.0
2008-06-02 09:08:00,2.16555,2.16699,2.16443,2.16443,13250000.0
2008-06-02 09:09:00,2.16558,2.16693,2.16482,2.16592,7750000.0
2008-06-02 09:10:00,2.16432,2.16796,2.163,2.16713,9250000.0
2008-06-02 09:11:00,2.16781,2.16833,2.16376,2.1674,10000000.0
2008-06-02 09:12:00,2.16949,2.16949,2.16708,2.16742,5500000.0
2008-06-02 09:13:00,2.16967,2.16967,2.16536,2.1689,6750000.0
2008-06-02 09:14:00,2.1686,2.16983,2.16581,2.16817,7250000.0
2008-06-02 09:15:00,2.16898,2.17091,2.16485,2.16982,8760000.0
2008-06-02 09:16:00,2.17146,2.17146,2.16639,2.16932,7380000.0
2008-06-02 09:17:00,2.16995,2.17094,2.16418,2.17094,11250000.0
2008-06-02 09:18:00,2.1713,2.1713,2.16656,2.17095,7000000.0
2008-06-02 09:19:00,2.17106,2.17241,2.16717,2.17106,8880000.0
2008-06-02 09:20:00,2.17243,2.1726,2.1676,2.17013,10500000.0
2008-06-02 09:21:00,2.16744,2.17208,2.16744,2.17208,12000000.0
2008-06-02 09:22:00,2.17051,2.17091,2.167,2.17026,12500000.0
2008-06-02 09:23:00,2.17021,2.17178,2.16949,2.17178,8000000.0
2008-06-02 09:24:00,2.17139,2.17208,2.16756,2.16873,13500000.0
2008-06-02 09:25:00,2.1723,2.17255,2.16907,2.17167,8880000.0
2008-06-02 09:26:00,2.16835,2.17257,2.16807,2.1703,14250000.0
2008-06-02 09:27:00,2.16707,2.17092,2.16707,2.17044,8000000.0
2008-06-02 09:28:00,2.17046,2.17176,2.16858,2.17041,11750000.0
2008-06-02 09:29:00,2.17034,2.17131,2.16742,2.16836,16880000.0
2008-06-02 09:30:00,2.1697,2.17123,2.16642,2.16899,7500000.0
2008-06-02 09:31:00,2.17028,2.17109,2.16898,2.17109,10000000.0
2008-06-02 09:32:00,2.1703,2.17089,2.16833,2.17045,6880000.0
2008-06-02 09:33:00,2.17025,2.17058,2.16647,2.16823,6880000.0
2008-06-02 09:34:00,2.1694,2.17073,2.16899,2.17039,10000000.0
2008-06-02 09:35:00,2.17084,2.17084,2.16534,2.16534,8000000.0
2008-06-02 09:36:00,2.16604,2.17158,2.16604,2.16998,8000000.0
2008-06-02 09:37:00,2.16965,2.17068,2.16664,2.16992,7130000.0
2008-06-02 09:38:00,2.17098,2.17098,2.16705,2.17006,10500000.0
2008-06-02 09:39:00,2.17018,2.17065,2.16642,2.17029,11000000.0
2008-06-02 09:40:00,2.16932,2.1701,2.16578,2.16965,11000000.0
2008-06-02 09:41:00,2.16936,2.17005,2.16812,2.1698,5500000.0
2008-06-02 09:42:00,2.17086,2.17096,2.16537,2.16922,11500000.0
2008-06-02 09:43:00,2.17116,2.17131,2.16688,2.17109,7000000.0
2008-06-02 09:44:00,2.17162,2.17162,2.16955,2.17086,11250000.0
2008-06-02 09:45:00,2.1707,2.17134,2.16603,2.17057,8500000.0
2008-06-02 09:46:00,2.16798,2.17167,2.16798,2.17167,6630000.0
2008-06-02 09:47:00,2.16886,2.17084,2.16886,2.16919,5250000.0
2008-06-02 09:48:00,2.17172,2.17172,2.16916,2.16995,8000000.0
2008-06-02 09:49:00,2.17073,2.17098,2.16944,2.17087,6750000.0
2008-06-02 09:50:00,2.16925,2.17085,2.16695,2.17015,6000000.0
2008-06-02 09:51:00,2.16962,2.17053,2.16845,2.16845,6380000.0
2008-06-02 09:52:00,2.16774,2.1716,2.16743,2.17098,7630000.0
2008-06-02 09:53:00,2.17021,2.17021,2.16774,2.16774,7000000.0
2008-06-02 09:54:00,2.16982,2.17066,2.16733,2.17028,9250000.0
2008-06-02 09:55:00,2.16799,2.17021,2.16438,2.16658,11380000.0
2008-06-02 09:56:00,2.16741,2.17024,2.16609,2.17024,10250000.0
2008-06-02 09:57:00,2.16761,2.17048,2.16651,2.16999,12250000.0
2008-06-02 09:58:00,2.16746,2.1707,2.16499,2.17046,7250000.0
2008-06-02 09:59:00,2.16817,2.17187,2.16672,2.17149,10000000.0
2008-06-02 10:00:00,2.17062,2.17062,2.16655,2.16655,10500000.0
2008-06-02 10:01:00,2.17149,2.17159,2.1688,2.16882,10510000.0
2008-06-02 10:02:00,2.17075,2.17113,2.16609,2.16939,15000000.0
2008-06-02 10:03:00,2.16678,2.17021,2.16428,2.16977,11630000.0
2008-06-02 10:04:00,2.16972,2.1717,2.16725,2.16987,10130000.0
2008-06-02 10:05:00,2.1728,2.17527,2.1687,2.17259,13630000.0
2008-06-02 10:06:00,2.17281,2.1729,2.17053,2.17053,5750000.0
2008-06-02 10:07:00,2.17161,2.17296,2.16783,2.17171,10380000.0
2008-06-02 10:08:00,2.17054,2.17246,2.16865,2.1696,6630000.0
2008-06-02 10:09:00,2.16503,2.17194,2.16503,2.16755,11500000.0
2008-06-02 10:10:00,2.17096,2.17149,2.16855,2.16972,9000000.0
2008-06-02 10:11:00,2.17046,2.17275,2.16842,2.16842,7000000.0
2008-06-02 10:12:00,2.17038,2.17202,2.16944,2.16944,7000000.0
2008-06-02 10:13:00,2.17076,2.17271,2.1677,2.16956,10880000.0
2008-06-02 10:14:00,2.17091,2.17376,2.16843,2.17376,9500000.0
2008-06-02 10:15:00,2.16896,2.1731,2.1674,2.17226,9000000.0
2008-06-02 10:16:00,2.17255,2.1733,2.17131,2.17264,5250000.0
2008-06-02 10:17:00,2.17222,2.17445,2.17049,2.17402,7000000.0
2008-06-02 10:18:00,2.17189,2.1737,2.16892,2.16892,6500000.0
2008-06-02 10:19:00,2.17308,2.1739,2.16845,2.17276,6010000.0
2008-06-02 10:20:00,2.17294,2.17317,2.16937,2.17024,9000000.0
2008-06-02 10:21:00,2.17341,2.17458,2.17087,2.17407,9250000.0
2008-06-02 10:22:00,2.17323,2.17358,2.17141,2.17239,6500000.0
2008-06-02 10:23:00,2.17357,2.17357,2.17131,2.17324,6880000.0
2008-06-02 10:24:00,2.1722,2.1726,2.16793,2.16957,7250000.0
2008-06-02 10:25:00,2.17287,2.17393,2.171,2.17274,7250000.0
2008-06-02 10:26:00,2.17242,2.17381,2.1704,2.17214,7250000.0
2008-06-02 10:27:00,2.17392,2.17459,2.16872,2.17314,7250000.0
2008-06-02 10:28:00,2.17046,2.17429,2.17046,2.17345,13500000.0
2008-06-02 10:29:00,2.17421,2.17523,2.17299,2.17455,9130000.0
2008-06-02 10:30:00,2.17308,2.17601,2.16876,2.17083,8250000.0
2008-06-02 10:31:00,2.175,2.17559,2.17131,2.17242,10750000.0
2008-06-02 10:32:00,2.17363,2.1748,2.17275,2.17452,7380000.0
2008-06-02 10:33:00,2.17535,2.17542,2.17023,2.17072,11380000.0
2008-06-02 10:34:00,2.17521,2.17542,2.1682,2.17356,7750000.0
2008-06-02 10:35:00,2.17282,2.17523,2.16943,2.16988,10250000.0
2008-06-02 10:36:00,2.17351,2.17504,2.17078,2.17341,11380000.0
2008-06-02 10:37:00,2.17406,2.17511,2.16946,2.17084,15630000.0
2008-06-02 10:38:00,2.17194,2.17497,2.17194,2.17493,8000000.0
2008-06-02 10:39:00,2.17327,2.17466,2.17236,2.17404,5630000.0
2008-06-02 10:40:00,2.17424,2.1747,2.17004,2.17004,14250000.0
2008-06-02 10:41:00,2.172,2.1747,2.16909,2.16909,7380000.0
2008-06-02 10:42:00,2.17349,2.17415,2.17229,2.17276,8130000.0
2008-06-02 10:43:00,2.17392,2.17392,2.17148,2.17187,10880000.0
2008-06-02 10:44:00,2.17114,2.17272,2.1659,2.16926,9250000.0
2008-06-02 10:45:00,2.17151,2.17201,2.16569,2.17082,7250000.0
2008-06-02 10:46:00,2.17081,2.1712,2.16769,2.17018,8750000.0
2008-06-02 10:47:00,2.17119,2.17176,2.16721,2.17126,7380000.0
2008-06-02 10:48:00,2.17084,2.17244,2.17059,2.17139,6000000.0
2008-06-02 10:49:00,2.17284,2.17284,2.16682,2.17069,14880000.0
2008-06-02 10:50:00,2.16869,2.17161,2.16766,2.1695,7380000.0
2008-06-02 10:51:00,2.1691,2.17153,2.1691,2.17094,8750000.0
2008-06-02 10:52:00,2.17103,2.17156,2.16961,2.17063,8630000.0
2008-06-02 10:53:00,2.17212,2.17212,2.17014,2.17136,9000000.0
2008-06-02 10:54:00,2.17152,2.17269,2.16835,2.17054,6000000.0
2008-06-02 10:55:00,2.17142,2.17261,2.16887,2.17261,11250000.0
2008-06-02 10:56:00,2.167,2.17179,2.167,2.16852,8630000.0
2008-06-02 10:57:00,2.17205,2.17205,2.16784,2.17138,11000000.0
2008-06-02 10:58:00,2.17087,2.17104,2.16902,2.17011,8750000.0
2008-06-02 10:59:00,2.17077,2.17139,2.16938,2.17104,6250000.0
2008-06-02 11:00:00,2.17065,2.17082,2.16865,2.16999,8000000.0
2008-06-02 11:01:00,2.17096,2.17096,2.16467,2.16685,9130000.0
2008-06-02 11:02:00,2.16949,2.16989,2.16785,2.16989,6750000.0
2008-06-02 11:03:00,2.16911,2.17052,2.16571,2.1697,12130000.0
2008-06-02 11:04:00,2.16756,2.1701,2.16419,2.16723,8500000.0
2008-06-02 11:05:00,2.16967,2.17032,2.16723,2.16723,7000000.0
2008-06-02 11:06:00,2.16929,2.17032,2.16521,2.16707,11500000.0
2008-06-02 11:07:00,2.17014,2.17034,2.16723,2.16942,10130000.0
2008-06-02 11:08:00,2.16907,2.17032,2.16745,2.17032,7380000.0
2008-06-02 11:09:00,2.16807,2.17065,2.16778,2.16926,8500000.0
2008-06-02 11:10:00,2.17099,2.17112,2.16767,2.16912,10000000.0
2008-06-02 11:11:00,2.16849,2.17061,2.1681,2.1703,7000000.0
2008-06-02 11:12:00,2.16994,2.17057,2.16789,2.16995,13630000.0
2008-06-02 11:13:00,2.16923,2.17106,2.16716,2.17106,8250000.0
2008-06-02 11:14:00,2.16984,2.17101,2.168,2.16823,8630000.0
2008-06-02 11:15:00,2.16889,2.17121,2.1672,2.16995,13880000.0
2008-06-02 11:16:00,2.16795,2.17046,2.16619,2.1694,10630000.0
2008-06-02 11:17:00,2.16876,2.17088,2.16718,2.16945,6630000.0
2008-06-02 11:18:00,2.16517,2.17056,2.16517,2.17016,6750000.0
2008-06-02 11:19:00,2.16864,2.17173,2.16864,2.16967,8250000.0
2008-06-02 11:20:00,2.16908,2.17077,2.16612,2.16941,7250000.0
2008-06-02 11:21:00,2.17053,2.17159,2.16585,2.17102,13750000.0
2008-06-02 11:22:00,2.1716,2.1716,2.16927,2.17151,6000000.0
2008-06-02 11:23:00,2.16849,2.17183,2.1665,2.17057,11500000.0
2008-06-02 11:24:00,2.17262,2.17262,2.1657,2.17078,14500000.0
2008-06-02 11:25:00,2.17109,2.17109,2.16483,2.16681,13500000.0
2008-06-02 11:26:00,2.17097,2.1723,2.16816,2.17221,14000000.0
2008-06-02 11:27:00,2.17132,2.17169,2.1661,2.17053,8500000.0
2008-06-02 11:28:00,2.17059,2.17097,2.16702,2.17025,8500000.0
2008-06-02 11:29:00,2.1711,2.17124,2.1675,2.1702,10500000.0
2008-06-02 11:30:00,2.17226,2.17226,2.16943,2.17093,6500000.0
2008-06-02 11:31:00,2.17175,2.17273,2.16981,2.17158,10000000.0
2008-06-02 11:32:00,2.16963,2.17249,2.16869,2.17249,16380000.0
2008-06-02 11:33:00,2.17192,2.17196,2.16985,2.17019,9130000.0
2008-06-02 11:34:00,2.16884,2.17267,2.16884,2.17267,7500000.0
2008-06-02 11:35:00,2.1724,2.1724,2.16717,2.17079,6000000.0
2008-06-02 11:36:00,2.17153,2.17192,2.16846,2.17154,6000000.0
2008-06-02 11:37:00,2.17279,2.17321,2.16878,2.17055,7750000.0
2008-06-02 11:38:00,2.16991,2.17141,2.16991,2.17002,5750000.0
2008-06-02 11:39:00,2.17116,2.17229,2.16901,2.16943,13380000.0
2008-06-02 11:40:00,2.16913,2.17185,2.16844,2.17103,6750000.0
2008-06-02 11:41:00,2.17231,2.17302,2.1671,2.17073,5500000.0
2008-06-02 11:42:00,2.17177,2.17236,2.16829,2.1718,13000000.0
2008-06-02 11:43:00,2.17125,2.17164,2.16762,2.17088,6750000.0
2008-06-02 11:44:00,2.17219,2.17219,2.16864,2.17018,8250000.0
2008-06-02 11:45:00,2.16969,2.17268,2.16853,2.17248,13250000.0
2008-06-02 11:46:00,2.17199,2.17213,2.16859,2.17043,10500000.0
2008-06-02 11:47:00,2.17136,2.17189,2.16874,2.17038,6750000.0
2008-06-02 11:48:00,2.17124,2.17182,2.17016,2.17147,8000000.0
2008-06-02 11:49:00,2.1704,2.17193,2.16599,2.17056,9750000.0
2008-06-02 11:50:00,2.17144,2.17221,2.1685,2.17087,6250000.0
2008-06-02 11:51:00,2.16848,2.17161,2.16654,2.16861,10000000.0
2008-06-02 11:52:00,2.17142,2.17171,2.16784,2.17081,10750000.0
2008-06-02 11:53:00,2.16822,2.17172,2.16822,2.16906,9250000.0
2008-06-02 11:54:00,2.17159,2.17167,2.16957,2.17055,6250000.0
2008-06-02 11:55:00,2.17208,2.17216,2.168,2.17189,8250000.0
2008-06-02 11:56:00,2.17152,2.17173,2.16704,2.16905,7380000.0
2008-06-02 11:57:00,2.17128,2.1721,2.16756,2.17088,13000000.0
2008-06-02 11:58:00,2.17107,2.17195,2.16832,2.16942,6250000.0
2008-06-02 11:59:00,2.17103,2.17117,2.16797,2.1699,9750000.0
2008-06-02 12:00:00,2.16948,2.17089,2.16786,2.1697,12250000.0
2008-06-02 12:01:00,2.17036,2.17045,2.16569,2.1684,7390000.0
2008-06-02 12:02:00,2.17186,2.17188,2.16696,2.17061,11500000.0
2008-06-02 12:03:00,2.17065,2.17118,2.166,2.1709,5500000.0
2008-06-02 12:04:00,2.17098,2.17098,2.1656,2.17085,6630000.0
2008-06-02 12:05:00,2.16893,2.17141,2.16813,2.17141,6000000.0
2008-06-02 12:06:00,2.16962,2.17074,2.166,2.17074,9000000.0
2008-06-02 12:07:00,2.16898,2.17024,2.1678,2.17,6380000.0
2008-06-02 12:08:00,2.1701,2.1701,2.16584,2.16741,9500000.0
2008-06-02 12:09:00,2.17014,2.17014,2.16606,2.16758,7750000.0
2008-06-02 12:10:00,2.17096,2.17096,2.16449,2.16486,8880000.0
2008-06-02 12:11:00,2.16892,2.17018,2.1639,2.16864,6250000.0
2008-06-02 12:12:00,2.17003,2.17003,2.16635,2.16958,8250000.0
2008-06-02 12:13:00,2.16706,2.17025,2.16706,2.1701,6500000.0
2008-06-02 12:14:00,2.1707,2.1707,2.16693,2.17034,9500000.0
2008-06-02 12:15:00,2.16804,2.17113,2.16804,2.17103,6380000.0
2008-06-02 12:16:00,2.16818,2.17116,2.16539,2.16821,9000000.0
2008-06-02 12:17:00,2.16635,2.17134,2.16543,2.16818,6380000.0
2008-06-02 12:18:00,2.16906,2.17106,2.16788,2.16788,9750000.0
2008-06-02 12:19:00,2.17246,2.17265,2.16935,2.17063,6500000.0
2008-06-02 12:20:00,2.16928,2.1705,2.16485,2.16961,12500000.0
2008-06-02 12:21:00,2.16995,2.17292,2.16797,2.17103,17750000.0
2008-06-02 12:22:00,2.16989,2.17329,2.16937,2.17307,8000000.0
2008-06-02 12:23:00,2.17147,2.17233,2.16875,2.17148,7760000.0
2008-06-02 12:24:00,2.17216,2.17288,2.1699,2.17005,9500000.0
2008-06-02 12:25:00,2.17278,2.17391,2.16867,2.1709,6630000.0
2008-06-02 12:26:00,2.17309,2.17309,2.16844,2.16908,12750000.0
2008-06-02 12:27:00,2.173,2.1733,2.17006,2.17272,9250000.0
2008-06-02 12:28:00,2.17161,2.17342,2.16937,2.17311,12250000.0
2008-06-02 12:29:00,2.16974,2.17421,2.1694,2.1696,9000000.0
2008-06-02 12:30:00,2.17184,2.17238,2.16934,2.1711,9750000.0
2008-06-02 12:31:00,2.17103,2.17235,2.17036,2.17036,6500000.0
2008-06-02 12:32:00,2.17127,2.1726,2.166,2.17048,6500000.0
2008-06-02 12:33:00,2.1723,2.17283,2.16788,2.17082,6500000.0
2008-06-02 12:34:00,2.17081,2.17223,2.16775,2.17075,8250000.0
2008-06-02 12:35:00,2.17087,2.17116,2.16655,2.1698,6500000.0
2008-06-02 12:36:00,2.17159,2.17267,2.16688,2.17106,11250000.0
2008-06-02 12:37:00,2.17332,2.17397,2.1667,2.1685,13250000.0
2008-06-02 12:38:00,2.17254,2.1726,2.16905,2.16905,7880000.0
2008-06-02 12:39:00,2.17171,2.17171,2.1697,2.17042,7750000.0
2008-06-02 12:40:00,2.16828,2.17213,2.16759,2.16974,7750000.0
2008-06-02 12:41:00,2.17164,2.17164,2.16736,2.16751,7880000.0
2008-06-02 12:42:00,2.17114,2.17209,2.16954,2.17209,7750000.0
2008-06-02 12:43:00,2.17098,2.17283,2.16927,2.17072,14380000.0
2008-06-02 12:44:00,2.17125,2.17318,2.16833,2.16988,7250000.0
2008-06-02 12:45:00,2.17121,2.17131,2.16717,2.17083,12000000.0
2008-06-02 12:46:00,2.17052,2.1719,2.16867,2.16867,5750000.0
2008-06-02 12:47:00,2.17132,2.17132,2.16937,2.17073,9250000.0
2008-06-02 12:48:00,2.17084,2.17208,2.16654,2.16961,11140000.0
2008-06-02 12:49:00,2.16955,2.17073,2.16782,2.17031,9500000.0
2008-06-02 12:50:00,2.16924,2.17097,2.16827,2.16926,10750000.0
2008-06-02 12:51:00,2.16775,2.17108,2.16534,2.16917,8250000.0
2008-06-02 12:52:00,2.16899,2.17013,2.16578,2.16657,7500000.0
2008-06-02 12:53:00,2.16857,2.16991,2.16677,2.16969,10000000.0
2008-06-02 12:54:00,2.16878,2.16947,2.16485,2.16895,11000000.0
2008-06-02 12:55:00,2.16573,2.16944,2.16525,2.16807,10630000.0
2008-06-02 12:56:00,2.16658,2.168,2.16153,2.16703,13000000.0
2008-06-02 12:57:00,2.16696,2.16823,2.1642,2.16788,11500000.0
2008-06-02 12:58:00,2.16819,2.16868,2.16398,2.1677,5630000.0
2008-06-02 12:59:00,2.1675,2.16784,2.16406,2.16624,9250000.0
2008-06-02 13:00:00,2.16962,2.17002,2.16491,2.16914,9010000.0
2008-06-02 13:01:00,2.16917,2.16994,2.16605,2.16668,7380000.0
2008-06-02 13:02:00,2.16557,2.17011,2.16392,2.16935,11250000.0
2008-06-02 13:03:00,2.16587,2.1704,2.16587,2.16857,11880000.0
2008-06-02 13:04:00,2.17052,2.17052,2.1681,2.16936,6750000.0
2008-06-02 13:05:00,2.16771,2.17099,2.16745,2.16961,9250000.0
2008-06-02 13:06:00,2.16744,2.17101,2.16659,2.1683,8250000.0
2008-06-02 13:07:00,2.16579,2.17138,2.16579,2.16926,9510000.0
2008-06-02 13:08:00,2.17145,2.17145,2.16993,2.17145,6250000.0
2008-06-02 13:09:00,2.17004,2.17212,2.16614,2.17085,7250000.0
2008-06-02 13:10:00,2.17187,2.17264,2.16838,2.17149,13130000.0
2008-06-02 13:11:00,2.17134,2.1719,2.16756,2.17063,9380000.0
2008-06-02 13:12:00,2.17023,2.17086,2.16781,2.16911,8380000.0
2008-06-02 13:13:00,2.16953,2.17149,2.16662,2.17068,8500000.0
2008-06-02 13:14:00,2.16726,2.17068,2.16608,2.16894,5880000.0
2008-06-02 13:15:00,2.16974,2.17119,2.16763,2.1679,6880000.0
2008-06-02 13:16:00,2.16955,2.17057,2.16453,2.16931,7000000.0
2008-06-02 13:17:00,2.17047,2.17127,2.1688,2.17005,14880000.0
2008-06-02 13:18:00,2.16703,2.17043,2.16703,2.16995,7500000.0
2008-06-02 13:19:00,2.17063,2.17142,2.16526,2.17064,8250000.0
2008-06-02 13:20:00,2.16758,2.17135,2.16758,2.17003,9510000.0
2008-06-02 13:21:00,2.16842,2.17113,2.1673,2.17055,7130000.0
2008-06-02 13:22:00,2.17124,2.17165,2.16688,2.16763,11000000.0
2008-06-02 13:23:00,2.17029,2.17059,2.16626,2.1681,9250000.0
2008-06-02 13:24:00,2.17023,2.1708,2.16618,2.16618,10500000.0
2008-06-02 13:25:00,2.17017,2.1715,2.16677,2.1715,10250000.0
2008-06-02 13:26:00,2.16922,2.17138,2.16839,2.17127,7750000.0
2008-06-02 13:27:00,2.17183,2.17183,2.16524,2.16858,12500000.0
2008-06-02 13:28:00,2.16638,2.17194,2.16638,2.16931,8500000.0
2008-06-02 13:29:00,2.17217,2.17271,2.16977,2.16977,8000000.0
2008-06-02 13:30:00,2.16688,2.17247,2.16688,2.17247,6500000.0
2008-06-02 13:31:00,2.17058,2.17245,2.16878,2.17245,10000000.0
2008-06-02 13:32:00,2.1721,2.17278,2.17023,2.17278,6500000.0
2008-06-02 13:33:00,2.17255,2.17417,2.16806,2.17199,15750000.0
2008-06-02 13:34:00,2.17149,2.17329,2.17016,2.17329,9750000.0
2008-06-02 13:35:00,2.17218,2.17487,2.17116,2.17278,10000000.0
2008-06-02 13:36:00,2.17381,2.17423,2.16963,2.17355,7500000.0
2008-06-02 13:37:00,2.17198,2.17335,2.16934,2.16934,5500000.0
2008-06-02 13:38:00,2.17244,2.17372,2.16947,2.17202,13880000.0
2008-06-02 13:39:00,2.17316,2.1736,2.16765,2.17175,6500000.0
2008-06-02 13:40:00,2.17214,2.1736,2.16823,2.17079,15750000.0
2008-06-02 13:41:00,2.17402,2.17402,2.17057,2.17285,6500000.0
2008-06-02 13:42:00,2.17278,2.1736,2.16998,2.17151,11500000.0
2008-06-02 13:43:00,2.17246,2.17297,2.16861,2.17297,11500000.0
2008-06-02 13:44:00,2.17317,2.1737,2.16852,2.16956,11880000.0
2008-06-02 13:45:00,2.17276,2.17377,2.17122,2.17361,6000000.0
2008-06-02 13:46:00,2.17387,2.17403,2.16966,2.17054,12880000.0
2008-06-02 13:47:00,2.17306,2.17446,2.16779,2.17233,10500000.0
2008-06-02 13:48:00,2.17187,2.17353,2.16995,2.17257,7750000.0
2008-06-02 13:49:00,2.16893,2.17377,2.16893,2.17289,9750000.0
2008-06-02 13:50:00,2.17197,2.17346,2.1702,2.17287,6000000.0
2008-06-02 13:51:00,2.17246,2.17432,2.16591,2.17231,9750000.0
2008-06-02 13:52:00,2.17365,2.17393,2.17028,2.17387,9250000.0
2008-06-02 13:53:00,2.17491,2.17491,2.16762,2.17062,11000000.0
2008-06-02 13:54:00,2.1723,2.17456,2.16953,2.17286,6250000.0
2008-06-02 13:55:00,2.17539,2.17539,2.16781,2.17307,5750000.0
2008-06-02 13:56:00,2.1706,2.17407,2.16927,2.17317,7250000.0
2008-06-02 13:57:00,2.17511,2.17551,2.17282,2.17551,11500000.0
2008-06-02 13:58:00,2.174,2.17545,2.17105,2.17105,11750000.0
2008-06-02 13:59:00,2.17431,2.1744,2.16943,2.16943,8380000.0
2008-06-02 14:00:00,2.17508,2.17567,2.17382,2.17417,5130000.0
2008-06-02 14:01:00,2.17281,2.17495,2.17008,2.17122,8380000.0
2008-06-02 14:02:00,2.17128,2.17477,2.17128,2.17385,8130000.0
2008-06-02 14:03:00,2.17057,2.1752,2.17057,2.17237,8260000.0
2008-06-02 14:04:00,2.174,2.1763,2.17346,2.17394,10130000.0
2008-06-02 14:05:00,2.17292,2.17494,2.17148,2.17405,5500000.0
2008-06-02 14:06:00,2.1719,2.17563,2.17019,2.17507,8250000.0
2008-06-02 14:07:00,2.17548,2.17548,2.17194,2.17545,10250000.0
2008-06-02 14:08:00,2.17421,2.17496,2.17179,2.17468,8250000.0
2008-06-02 14:09:00,2.17499,2.17521,2.17294,2.17432,9000000.0
2008-06-02 14:10:00,2.17438,2.17521,2.17223,2.17402,8000000.0
2008-06-02 14:11:00,2.1759,2.1759,2.1718,2.17449,12000000.0
2008-06-02 14:12:00,2.17325,2.17549,2.17312,2.17312,11260000.0
2008-06-02 14:13:00,2.17593,2.17593,2.17341,2.17429,6500000.0
2008-06-02 14:14:00,2.17331,2.17635,2.17137,2.17137,9000000.0
2008-06-02 14:15:00,2.17406,2.17539,2.17326,2.17539,8630000.0
2008-06-02 14:16:00,2.17511,2.17568,2.17329,2.17521,9750000.0
2008-06-02 14:17:00,2.17639,2.17639,2.17346,2.17358,9250000.0
2008-06-02 14:18:00,2.1756,2.17619,2.17258,2.17619,11000000.0
2008-06-02 14:19:00,2.17374,2.17603,2.17309,2.17409,5250000.0
2008-06-02 14:20:00,2.17638,2.17709,2.1732,2.17636,6750000.0
2008-06-02 14:21:00,2.17531,2.1761,2.17129,2.17558,7000000.0
2008-06-02 14:22:00,2.17442,2.17702,2.17339,2.17657,7760000.0
2008-06-02 14:23:00,2.17635,2.17847,2.17345,2.17626,13250000.0
2008-06-02 14:24:00,2.17588,2.17655,2.1719,2.17489,8130000.0
2008-06-02 14:25:00,2.17766,2.17766,2.17181,2.17563,7500000.0
2008-06-02 14:26:00,2.17629,2.17822,2.17375,2.17546,14130000.0
2008-06-02 14:27:00,2.17777,2.17777,2.17464,2.17543,7380000.0
2008-06-02 14:28:00,2.17599,2.1764,2.17212,2.17212,8630000.0
2008-06-02 14:29:00,2.17453,2.17613,2.1705,2.17607,10630000.0
2008-06-02 14:30:00,2.17533,2.17558,2.17098,2.17219,5630000.0
2008-06-02 14:31:00,2.17465,2.17635,2.16936,2.17418,9140000.0
2008-06-02 14:32:00,2.17556,2.17602,2.17259,2.17508,9250000.0
2008-06-02 14:33:00,2.17338,2.17564,2.17215,2.17564,7750000.0
2008-06-02 14:34:00,2.17412,2.17512,2.17246,2.17435,10250000.0
2008-06-02 14:35:00,2.1751,2.17586,2.17175,2.17586,11250000.0
2008-06-02 14:36:00,2.17438,2.17613,2.17096,2.17502,16760000.0
2008-06-02 14:37:00,2.17647,2.17673,2.17255,2.17523,8250000.0
2008-06-02 14:38:00,2.17702,2.17702,2.17177,2.1762,9000000.0
2008-06-02 14:39:00,2.17677,2.17704,2.17441,2.17441,7500000.0
2008-06-02 14:40:00,2.1762,2.17632,2.17239,2.17523,7750000.0
2008-06-02 14:41:00,2.17669,2.17683,2.17317,2.17683,10500000.0
2008-06-02 14:42:00,2.17598,2.17647,2.17322,2.17322,6630000.0
2008-06-02 14:43:00,2.1748,2.17619,2.16931,2.1749,11500000.0
2008-06-02 14:44:00,2.17201,2.17636,2.17026,2.17561,5250000.0
2008-06-02 14:45:00,2.17511,2.17511,2.17134,2.17269,10000000.0
2008-06-02 14:46:00,2.1746,2.17515,2.17027,2.17305,10260000.0
2008-06-02 14:47:00,2.17435,2.17505,2.17235,2.17505,8000000.0
2008-06-02 14:48:00,2.17394,2.17542,2.17118,2.17232,11250000.0
2008-06-02 14:49:00,2.17595,2.17595,2.17332,2.17584,6880000.0
2008-06-02 14:50:00,2.17312,2.17619,2.17236,2.175,6750000.0
2008-06-02 14:51:00,2.17453,2.17507,2.17194,2.17452,9750000.0
2008-06-02 14:52:00,2.17547,2.17664,2.17223,2.17452,12250000.0
2008-06-02 14:53:00,2.17373,2.17508,2.17264,2.17264,7750000.0
2008-06-02 14:54:00,2.17408,2.17424,2.16711,2.17424,11500000.0
2008-06-02 14:55:00,2.1744,2.1755,2.17192,2.17441,11500000.0
2008-06-02 14:56:00,2.17432,2.17553,2.17104,2.17493,9250000.0
2008-06-02 14:57:00,2.17348,2.17612,2.17271,2.17535,9500000.0
2008-06-02 14:58:00,2.17326,2.17539,2.17326,2.1733,7750000.0
2008-06-02 14:59:00,2.17589,2.17634,2.17259,2.17505,13250000.0
2008-06-02 15:00:00,2.17562,2.17574,2.17138,2.17236,10250000.0
2008-06-02 15:01:00,2.17454,2.17719,2.17358,2.17498,13500000.0
2008-06-02 15:02:00,2.17491,2.17692,2.17157,2.17592,11880000.0
2008-06-02 15:03:00,2.17343,2.17732,2.17211,2.17447,10750000.0
2008-06-02 15:04:00,2.17635,2.17788,2.17311,2.17407,10250000.0
2008-06-02 15:05:00,2.17511,2.17666,2.17326,2.17326,7750000.0
2008-06-02 15:06:00,2.17603,2.17603,2.1727,2.17552,7500000.0
2008-06-02 15:07:00,2.17264,2.17676,2.17264,2.17585,7380000.0
2008-06-02 15:08:00,2.17469,2.17592,2.17056,2.17564,7000000.0
2008-06-02 15:09:00,2.17579,2.1763,2.17147,2.17598,12250000.0
2008-06-02 15:10:00,2.17695,2.17695,2.17372,2.17682,10000000.0
2008-06-02 15:11:00,2.17625,2.17747,2.17286,2.17718,10010000.0
2008-06-02 15:12:00,2.17748,2.17748,2.1752,2.17701,8000000.0
2008-06-02 15:13:00,2.1733,2.17717,2.1733,2.17716,12880000.0
2008-06-02 15:14:00,2.1763,2.17689,2.1733,2.1733,5250000.0
2008-06-02 15:15:00,2.17624,2.17732,2.17332,2.17505,11250000.0
2008-06-02 15:16:00,2.17518,2.1777,2.17518,2.17696,6750000.0
2008-06-02 15:17:00,2.1765,2.17681,2.17134,2.17469,10750000.0
2008-06-02 15:18:00,2.17516,2.17614,2.17234,2.17351,7380000.0
2008-06-02 15:19:00,2.17514,2.17557,2.17115,2.17115,7000000.0
2008-06-02 15:20:00,2.17546,2.17565,2.17218,2.17308,8000000.0
2008-06-02 15:21:00,2.17409,2.17478,2.16831,2.17286,11250000.0
2008-06-02 15:22:00,2.17467,2.17467,2.16936,2.1713,12250000.0
2008-06-02 15:23:00,2.17366,2.17395,2.16951,2.17311,7380000.0
2008-06-02 15:24:00,2.17124,2.17417,2.17026,2.17417,8250000.0
2008-06-02 15:25:00,2.17464,2.17464,2.17069,2.17242,9500000.0
2008-06-02 15:26:00,2.17377,2.17381,2.17075,2.17267,13750000.0
2008-06-02 15:27:00,2.1731,2.17371,2.17071,2.17257,6500000.0
2008-06-02 15:28:00,2.17317,2.17428,2.17065,2.17119,7750000.0
2008-06-02 15:29:00,2.17154,2.17428,2.16952,2.17268,5500000.0
2008-06-02 15:30:00,2.17257,2.17489,2.17249,2.17397,7750000.0
2008-06-02 15:31:00,2.17474,2.17499,2.17161,2.17161,9750000.0
2008-06-02 15:32:00,2.17465,2.17471,2.16911,2.17388,11500000.0
2008-06-02 15:33:00,2.17453,2.17457,2.17184,2.17389,8130000.0
2008-06-02 15:34:00,2.17417,2.17462,2.17239,2.17462,7000000.0
2008-06-02 15:35:00,2.17309,2.17428,2.16909,2.17406,7130000.0
2008-06-02 15:36:00,2.1744,2.17504,2.17016,2.17376,11250000.0
2008-06-02 15:37:00,2.17528,2.17528,2.17206,2.17378,6500000.0
2008-06-02 15:38:00,2.17098,2.17545,2.17069,2.17428,11000000.0
2008-06-02 15:39:00,2.1733,2.17386,2.17053,2.17173,11250000.0
2008-06-02 15:40:00,2.1734,2.17388,2.16561,2.17174,7380000.0
2008-06-02 15:41:00,2.16993,2.17389,2.16993,2.1701,6500000.0
2008-06-02 15:42:00,2.17302,2.17311,2.17159,2.17162,5750000.0
2008-06-02 15:43:00,2.17081,2.17347,2.17027,2.17347,7000000.0
2008-06-02 15:44:00,2.17221,2.17349,2.17043,2.17043,13380000.0
2008-06-02 15:45:00,2.17358,2.17433,2.17088,2.17243,11750000.0
2008-06-02 15:46:00,2.17332,2.17332,2.16819,2.16956,10750000.0
2008-06-02 15:47:00,2.17282,2.17294,2.17069,2.17071,11510000.0
2008-06-02 15:48:00,2.17316,2.17392,2.17059,2.17185,9250000.0
2008-06-02 15:49:00,2.17253,2.17265,2.1659,2.1725,10000000.0
2008-06-02 15:50:00,2.1733,2.1733,2.16707,2.17308,13380000.0
2008-06-02 15:51:00,2.17113,2.17273,2.16717,2.17273,9760000.0
2008-06-02 15:52:00,2.17016,2.17254,2.16872,2.17154,10880000.0
2008-06-02 15:53:00,2.17138,2.17264,2.16949,2.17244,8000000.0
2008-06-02 15:54:00,2.17286,2.17345,2.16736,2.17227,10000000.0
2008-06-02 15:55:00,2.17359,2.17359,2.1674,2.16982,6880000.0
2008-06-02 15:56:00,2.17032,2.17288,2.16987,2.1724,6500000.0
2008-06-02 15:57:00,2.17417,2.17466,2.16923,2.17036,13250000.0
2008-06-02 15:58:00,2.17268,2.17327,2.16936,2.16936,7500000.0
2008-06-02 15:59:00,2.17343,2.1737,2.1697,2.17327,9000000.0
2008-06-02 16:00:00,2.17226,2.17484,2.17035,2.17462,10500000.0
2008-06-02 16:01:00,2.17555,2.17555,2.17113,2.17113,10250000.0
2008-06-02 16:02:00,2.17506,2.177,2.17155,2.17155,6250000.0
2008-06-02 16:03:00,2.17558,2.17662,2.17411,2.17436,6630000.0
2008-06-02 16:04:00,2.17301,2.17542,2.17177,2.17463,6250000.0
2008-06-02 16:05:00,2.17499,2.17522,2.16796,2.17396,10000000.0
2008-06-02 16:06:00,2.173,2.17463,2.17283,2.17418,7380000.0
2008-06-02 16:07:00,2.17409,2.17493,2.17294,2.17384,7630000.0
2008-06-02 16:08:00,2.17244,2.17423,2.17233,2.17423,7500000.0
2008-06-02 16:09:00,2.17548,2.17568,2.17356,2.17416,7250000.0
2008-06-02 16:10:00,2.17355,2.17616,2.17095,2.17424,11250000.0
2008-06-02 16:11:00,2.17439,2.17485,2.1703,2.17148,9130000.0
2008-06-02 16:12:00,2.17496,2.17496,2.16758,2.1712,8250000.0
2008-06-02 16:13:00,2.17417,2.17429,2.17265,2.17408,5880000.0
2008-06-02 16:14:00,2.17336,2.17453,2.16948,2.17297,8500000.0
2008-06-02 16:15:00,2.17151,2.17391,2.16932,2.17375,6750000.0
2008-06-02 16:16:00,2.17461,2.17461,2.17107,2.17249,10500000.0
2008-06-02 16:17:00,2.17473,2.17504,2.17187,2.174,6250000.0
2008-06-02 16:18:00,2.1748,2.17587,2.17177,2.17477,7500000.0
2008-06-02 16:19:00,2.17466,2.17577,2.17052,2.17052,17750000.0
2008-06-02 16:20:00,2.17293,2.17417,2.17018,2.17381,12630000.0
2008-06-02 16:21:00,2.17191,2.17433,2.16886,2.17123,7500000.0
2008-06-02 16:22:00,2.17457,2.17457,2.17041,2.17089,7000000.0
2008-06-02 16:23:00,2.17246,2.17352,2.1699,2.17232,7000000.0
2008-06-02 16:24:00,2.1712,2.17341,2.16767,2.17198,13000000.0
2008-06-02 16:25:00,2.17245,2.17292,2.16953,2.1717,7000000.0
2008-06-02 16:26:00,2.17135,2.17327,2.16944,2.17327,13380000.0
2008-06-02 16:27:00,2.17136,2.17334,2.16765,2.17258,10130000.0
2008-06-02 16:28:00,2.17086,2.17244,2.1671,2.17209,10000000.0
2008-06-02 16:29:00,2.1726,2.1726,2.16849,2.17072,6750000.0
2008-06-02 16:30:00,2.17171,2.17183,2.16647,2.17183,6000000.0
2008-06-02 16:31:00,2.16903,2.17218,2.16845,2.17185,8250000.0
2008-06-02 16:32:00,2.17259,2.17277,2.16804,2.16944,8640000.0
2008-06-02 16:33:00,2.17215,2.17297,2.16881,2.17216,9750000.0
2008-06-02 16:34:00,2.17268,2.17401,2.17023,2.17401,15750000.0
2008-06-02 16:35:00,2.17352,2.17434,2.16949,2.17229,9380000.0
2008-06-02 16:36:00,2.17331,2.17433,2.16836,2.17271,16880000.0
2008-06-02 16:37:00,2.17087,2.17396,2.17053,2.17225,6250000.0
2008-06-02 16:38:00,2.1733,2.17457,2.17038,2.17424,10250000.0
2008-06-02 16:39:00,2.17372,2.17372,2.17,2.17287,6000000.0
2008-06-02 16:40:00,2.17197,2.17395,2.16964,2.17346,8880000.0
2008-06-02 16:41:00,2.17172,2.1738,2.16887,2.17365,9250000.0
2008-06-02 16:42:00,2.17431,2.17431,2.17039,2.17389,9000000.0
2008-06-02 16:43:00,2.17146,2.17379,2.17146,2.17379,5250000.0
2008-06-02 16:44:00,2.17153,2.17348,2.17091,2.17273,7000000.0
2008-06-02 16:45:00,2.17407,2.17407,2.17056,2.17182,6630000.0
2008-06-02 16:46:00,2.17254,2.17468,2.16947,2.16947,9750000.0
2008-06-02 16:47:00,2.17149,2.17413,2.16954,2.17303,6750000.0
2008-06-02 16:48:00,2.17494,2.17494,2.16873,2.17383,6500000.0
2008-06-02 16:49:00,2.17436,2.17436,2.16972,2.17269,7000000.0
2008-06-02 16:50:00,2.17483,2.17483,2.16991,2.17426,7000000.0
2008-06-02 16:51:00,2.17289,2.17425,2.16964,2.17425,5500000.0
2008-06-02 16:52:00,2.17403,2.17444,2.16873,2.17444,5500000.0
2008-06-02 16:53:00,2.17166,2.17416,2.17019,2.17231,6750000.0
2008-06-02 16:54:00,2.173,2.17407,2.16889,2.17038,8750000.0
2008-06-02 16:55:00,2.17421,2.17421,2.16884,2.16884,6630000.0
2008-06-02 16:56:00,2.1735,2.17392,2.17185,2.17364,7000000.0
2008-06-02 16:57:00,2.17178,2.17376,2.17118,2.17315,9750000.0
2008-06-02 16:58:00,2.17004,2.1729,2.16835,2.1715,12130000.0
2008-06-02 16:59:00,2.17276,2.17455,2.1703,2.17261,9130000.0
2008-06-02 17:00:00,2.17261,2.17261,2.16688,2.17221,8250000.0
2008-06-02 17:01:00,2.17296,2.1731,2.16758,2.17289,7380000.0
2008-06-02 17:02:00,2.17331,2.17331,2.16887,2.16887,6760000.0
2008-06-02 17:03:00,2.17015,2.17179,2.1695,2.17179,13500000.0
2008-06-02 17:04:00,2.17272,2.17272,2.16933,2.1708,7380000.0
2008-06-02 17:05:00,2.17009,2.17226,2.1664,2.16952,6750000.0
2008-06-02 17:06:00,2.1722,2.1722,2.16792,2.16965,10380000.0
2008-06-02 17:07:00,2.17292,2.17318,2.17077,2.17233,14880000.0
2008-06-02 17:08:00,2.16928,2.17322,2.16928,2.16987,10250000.0
2008-06-02 17:09:00,2.17159,2.17192,2.17012,2.17192,6250000.0
2008-06-02 17:10:00,2.16559,2.17181,2.16559,2.17181,8000000.0
2008-06-02 17:11:00,2.17198,2.17246,2.16898,2.17114,5750000.0
2008-06-02 17:12:00,2.17064,2.17258,2.17064,2.17203,5500000.0
2008-06-02 17:13:00,2.1723,2.17256,2.16942,2.17179,9630000.0
2008-06-02 17:14:00,2.17214,2.17214,2.16788,2.16788,6500000.0
2008-06-02 17:15:00,2.17245,2.17245,2.16916,2.17038,10750000.0
2008-06-02 17:16:00,2.17178,2.17205,2.17004,2.172,7500000.0
2008-06-02 17:17:00,2.17143,2.17269,2.16946,2.17269,7500000.0
2008-06-02 17:18:00,2.17176,2.1725,2.17052,2.17246,8250000.0
2008-06-02 17:19:00,2.17174,2.17238,2.16839,2.16934,11250000.0
2008-06-02 17:20:00,2.1733,2.1733,2.17119,2.173,8880000.0
2008-06-02 17:21:00,2.17208,2.17281,2.16907,2.17206,9500000.0
2008-06-02 17:22:00,2.1731,2.17347,2.17056,2.17165,7380000.0
2008-06-02 17:23:00,2.1727,2.17347,2.16948,2.17259,10500000.0
2008-06-02 17:24:00,2.1705,2.17328,2.1705,2.17215,7250000.0
2008-06-02 17:25:00,2.1734,2.17434,2.17036,2.17303,8380000.0
2008-06-02 17:26:00,2.17204,2.17376,2.16995,2.17326,8880000.0
2008-06-02 17:27:00,2.17171,2.17436,2.16945,2.17245,9250000.0
2008-06-02 17:28:00,2.17234,2.17286,2.17064,2.17159,9500000.0
2008-06-02 17:29:00,2.17273,2.17318,2.16888,2.17228,6630000.0
2008-06-02 17:30:00,2.17125,2.17256,2.17043,2.17173,7250000.0
2008-06-02 17:31:00,2.17104,2.1723,2.1703,2.1723,5250000.0
2008-06-02 17:32:00,2.17053,2.17268,2.1684,2.1684,8500000.0
2008-06-02 17:33:00,2.17245,2.17369,2.17061,2.17165,11000000.0
2008-06-02 17:34:00,2.17148,2.17324,2.1693,2.1693,8880000.0
2008-06-02 17:35:00,2.16689,2.17323,2.16689,2.17062,5500000.0
2008-06-02 17:36:00,2.17046,2.1723,2.16898,2.1723,8750000.0
2008-06-02 17:37:00,2.17208,2.17235,2.16987,2.16987,8380000.0
2008-06-02 17:38:00,2.17027,2.17335,2.1685,2.17309,9500000.0
2008-06-02 17:39:00,2.17107,2.172,2.16938,2.16971,7250000.0
2008-06-02 17:40:00,2.17145,2.17202,2.16865,2.17202,8130000.0
2008-06-02 17:41:00,2.17094,2.17212,2.17014,2.17212,9750000.0
2008-06-02 17:42:00,2.17208,2.17208,2.16853,2.1714,10500000.0
2008-06-02 17:43:00,2.17015,2.17149,2.16931,2.17149,5250000.0
2008-06-02 17:44:00,2.17049,2.17121,2.16801,2.17121,6750000.0
2008-06-02 17:45:00,2.17018,2.17079,2.16693,2.17073,6250000.0
2008-06-02 17:46:00,2.17142,2.17142,2.167,2.16741,12630000.0
2008-06-02 17:47:00,2.17084,2.17096,2.16597,2.16796,6000000.0
2008-06-02 17:48:00,2.16994,2.17069,2.1662,2.16858,7500000.0
2008-06-02 17:49:00,2.16816,2.17119,2.16674,2.17073,12250000.0
2008-06-02 17:50:00,2.16997,2.17089,2.16637,2.1695,7000000.0
2008-06-02 17:51:00,2.1697,2.17197,2.16774,2.16865,9000000.0
2008-06-02 17:52:00,2.1702,2.17126,2.16968,2.17117,7500000.0
2008-06-02 17:53:00,2.17026,2.17198,2.1673,2.17025,10880000.0
2008-06-02 17:54:00,2.16878,2.17064,2.16834,2.17064,8250000.0
2008-06-02 17:55:00,2.17147,2.17239,2.16837,2.16837,7380000.0
2008-06-02 17:56:00,2.17079,2.17223,2.16802,2.17134,14500000.0
2008-06-02 17:57:00,2.16808,2.17212,2.16509,2.16871,6500000.0
2008-06-02 17:58:00,2.17143,2.17279,2.16875,2.17177,7000000.0
2008-06-02 17:59:00,2.17474,2.17483,2.17057,2.17292,5750000.0
2008-06-02 18:00:00,2.17357,2.17357,2.1695,2.1727,11250000.0
2008-06-02 18:01:00,2.17298,2.17339,2.16802,2.17065,12880000.0
2008-06-02 18:02:00,2.17345,2.17442,2.171,2.17308,14000000.0
2008-06-02 18:03:00,2.17235,2.17303,2.16936,2.17303,5250000.0
2008-06-02 18:04:00,2.17213,2.17333,2.16977,2.17333,5130000.0
2008-06-02 18:05:00,2.17334,2.17414,2.16807,2.17284,9500000.0
2008-06-02 18:06:00,2.1736,2.1736,2.17004,2.17293,9000000.0
2008-06-02 18:07:00,2.1734,2.1734,2.16933,2.17307,17880000.0
2008-06-02 18:08:00,2.17077,2.1727,2.16807,2.17014,6250000.0
2008-06-02 18:09:00,2.17331,2.17341,2.16913,2.17065,7630000.0
2008-06-02 18:10:00,2.17132,2.17319,2.17132,2.17134,6250000.0
2008-06-02 18:11:00,2.17177,2.17324,2.16856,2.17324,8000000.0
2008-06-02 18:12:00,2.17213,2.17436,2.16963,2.17249,7750000.0
2008-06-02 18:13:00,2.1721,2.17317,2.17039,2.17317,9250000.0
2008-06-02 18:14:00,2.17195,2.17279,2.16875,2.17185,14380000.0
2008-06-02 18:15:00,2.17192,2.17338,2.16973,2.17338,10130000.0
2008-06-02 18:16:00,2.17209,2.17278,2.16878,2.16878,11630000.0
2008-06-02 18:17:00,2.1702,2.17385,2.16959,2.16977,17500000.0
2008-06-02 18:18:00,2.16989,2.17218,2.16523,2.16523,12380000.0
2008-06-02 18:19:00,2.1673,2.17178,2.1673,2.17036,8250000.0
2008-06-02 18:20:00,2.16944,2.17157,2.16896,2.17094,11000000.0
2008-06-02 18:21:00,2.16963,2.17228,2.16841,2.17189,5260000.0
2008-06-02 18:22:00,2.16986,2.1721,2.1685,2.17173,10130000.0
2008-06-02 18:23:00,2.17383,2.17383,2.17052,2.17334,7000000.0
2008-06-02 18:24:00,2.17303,2.17307,2.16874,2.17212,10750000.0
2008-06-02 18:25:00,2.16922,2.17308,2.16922,2.1725,6500000.0
2008-06-02 18:26:00,2.1715,2.17351,2.16778,2.17351,6000000.0
2008-06-02 18:27:00,2.17126,2.1722,2.16644,2.1722,6250000.0
2008-06-02 18:28:00,2.17271,2.17296,2.16906,2.17272,6500000.0
2008-06-02 18:29:00,2.17012,2.17278,2.17012,2.17217,5500000.0
2008-06-02 18:30:00,2.17359,2.17359,2.16685,2.17191,18250000.0
2008-06-02 18:31:00,2.17324,2.17324,2.17101,2.17202,7750000.0
2008-06-02 18:32:00,2.17155,2.17241,2.16626,2.1712,11250000.0
2008-06-02 18:33:00,2.17268,2.17303,2.17017,2.17234,8500000.0
2008-06-02 18:34:00,2.17242,2.17269,2.1684,2.17232,11130000.0
2008-06-02 18:35:00,2.17171,2.17171,2.16715,2.17115,5500000.0
2008-06-02 18:36:00,2.17135,2.17135,2.1685,2.1711,12880000.0
2008-06-02 18:37:00,2.17165,2.17165,2.16504,2.16975,13000000.0
2008-06-02 18:38:00,2.16953,2.17052,2.1633,2.16897,9750000.0
2008-06-02 18:39:00,2.16853,2.16973,2.16469,2.16907,9130000.0
2008-06-02 18:40:00,2.16839,2.17223,2.16467,2.17223,5750000.0
2008-06-02 18:41:00,2.17098,2.17177,2.16729,2.16814,7380000.0
2008-06-02 18:42:00,2.1703,2.1719,2.16805,2.17132,9630000.0
2008-06-02 18:43:00,2.17112,2.17112,2.16709,2.16993,14500000.0
2008-06-02 18:44:00,2.17088,2.17247,2.16737,2.17247,16500000.0
2008-06-02 18:45:00,2.17219,2.17219,2.16573,2.17014,7000000.0
2008-06-02 18:46:00,2.17085,2.1714,2.16479,2.17093,12750000.0
2008-06-02 18:47:00,2.17115,2.17221,2.16756,2.17221,7500000.0
2008-06-02 18:48:00,2.17136,2.17223,2.16828,2.17121,10000000.0
2008-06-02 18:49:00,2.17055,2.17214,2.16975,2.17103,6760000.0
2008-06-02 18:50:00,2.1699,2.17101,2.16889,2.17101,7250000.0
2008-06-02 18:51:00,2.17129,2.17251,2.16784,2.16832,9260000.0
2008-06-02 18:52:00,2.17228,2.17238,2.1664,2.17043,5630000.0
2008-06-02 18:53:00,2.17234,2.17234,2.16895,2.17188,12500000.0
2008-06-02 18:54:00,2.17189,2.17189,2.16931,2.17,14380000.0
2008-06-02 18:55:00,2.16748,2.17195,2.16748,2.17169,6630000.0
2008-06-02 18:56:00,2.17263,2.17263,2.167,2.16885,16380000.0
2008-06-02 18:57:00,2.17072,2.17234,2.1686,2.1705,8500000.0
2008-06-02 18:58:00,2.16823,2.17285,2.1679,2.17129,10250000.0
2008-06-02 18:59:00,2.16754,2.17148,2.16619,2.17018,6130000.0
2008-06-02 19:00:00,2.17192,2.17226,2.16685,2.17184,12250000.0
2008-06-02 19:01:00,2.17177,2.17187,2.16948,2.17187,5750000.0
2008-06-02 19:02:00,2.17083,2.17391,2.16687,2.16763,11500000.0
2008-06-02 19:03:00,2.16934,2.17117,2.16855,2.17098,9000000.0
2008-06-02 19:04:00,2.17127,2.1713,2.16963,2.17093,5500000.0
2008-06-02 19:05:00,2.17185,2.17221,2.16769,2.17221,7000000.0
2008-06-02 19:06:00,2.16521,2.1719,2.16521,2.1689,11380000.0
2008-06-02 19:07:00,2.16771,2.17026,2.16509,2.16526,10760000.0
2008-06-02 19:08:00,2.16687,2.1696,2.16687,2.16948,9000000.0
2008-06-02 19:09:00,2.17104,2.17104,2.16854,2.17002,6250000.0
2008-06-02 19:10:00,2.17051,2.17088,2.16853,2.17067,5500000.0
2008-06-02 19:11:00,2.17141,2.17141,2.1668,2.17096,14500000.0
2008-06-02 19:12:00,2.16883,2.17089,2.16739,2.17071,8750000.0
2008-06-02 19:13:00,2.17161,2.172,2.16813,2.17176,5500000.0
2008-06-02 19:14:00,2.16932,2.17071,2.16787,2.16915,9500000.0
2008-06-02 19:15:00,2.17055,2.17129,2.16597,2.16809,11500000.0
2008-06-02 19:16:00,2.17027,2.17027,2.16344,2.17,16250000.0
2008-06-02 19:17:00,2.16877,2.17107,2.16877,2.17107,9000000.0
2008-06-02 19:18:00,2.17129,2.17442,2.16792,2.16974,11130000.0
2008-06-02 19:19:00,2.17149,2.17149,2.16713,2.16713,8000000.0
2008-06-02 19:20:00,2.16978,2.17128,2.16491,2.16491,9000000.0
2008-06-02 19:21:00,2.17027,2.17027,2.16299,2.16817,8500000.0
2008-06-02 19:22:00,2.17028,2.17052,2.16634,2.17052,10500000.0
2008-06-02 19:23:00,2.16919,2.16972,2.16731,2.16972,12250000.0
2008-06-02 19:24:00,2.16889,2.1689,2.16571,2.16825,5750000.0
2008-06-02 19:25:00,2.16805,2.16905,2.16274,2.16738,7750000.0
2008-06-02 19:26:00,2.16854,2.17029,2.16725,2.16843,6750000.0
2008-06-02 19:27:00,2.16567,2.16928,2.16567,2.16848,5880000.0
2008-06-02 19:28:00,2.16796,2.16919,2.16423,2.16787,6250000.0
2008-06-02 19:29:00,2.1697,2.17029,2.16635,2.17029,12500000.0
2008-06-02 19:30:00,2.16502,2.17037,2.16502,2.16936,5500000.0
2008-06-02 19:31:00,2.16783,2.17045,2.1653,2.16781,12500000.0
2008-06-02 19:32:00,2.16949,2.16949,2.16637,2.16887,9250000.0
2008-06-02 19:33:00,2.16761,2.16912,2.16387,2.16719,11500000.0
2008-06-02 19:34:00,2.16734,2.16983,2.16719,2.16801,12630000.0
2008-06-02 19:35:00,2.16848,2.1702,2.16649,2.16973,7750000.0
2008-06-02 19:36:00,2.16786,2.171,2.16689,2.171,5500000.0
2008-06-02 19:37:00,2.1705,2.1705,2.16576,2.16925,9000000.0
2008-06-02 19:38:00,2.16953,2.16982,2.16788,2.16788,7250000.0
2008-06-02 19:39:00,2.16994,2.17033,2.16727,2.16859,5630000.0
2008-06-02 19:40:00,2.16843,2.17089,2.16843,2.16881,9250000.0
2008-06-02 19:41:00,2.17039,2.17091,2.16696,2.17074,8250000.0
2008-06-02 19:42:00,2.1713,2.1713,2.16936,2.17122,9000000.0
2008-06-02 19:43:00,2.16931,2.17117,2.16927,2.17099,11130000.0
2008-06-02 19:44:00,2.16872,2.17047,2.16653,2.17035,8380000.0
2008-06-02 19:45:00,2.16857,2.17106,2.16578,2.17106,13880000.0
2008-06-02 19:46:00,2.17031,2.17059,2.1689,2.17059,7000000.0
2008-06-02 19:47:00,2.16722,2.17109,2.16722,2.17048,7500000.0
2008-06-02 19:48:00,2.1709,2.1709,2.1684,2.16876,6000000.0
2008-06-02 19:49:00,2.16578,2.17036,2.16578,2.16833,8000000.0
2008-06-02 19:50:00,2.16959,2.17068,2.16529,2.17068,12630000.0
2008-06-02 19:51:00,2.17,2.1705,2.16666,2.16838,10130000.0
2008-06-02 19:52:00,2.16857,2.17137,2.16567,2.16909,8250000.0
2008-06-02 19:53:00,2.16931,2.17117,2.16649,2.16874,10130000.0
2008-06-02 19:54:00,2.16863,2.1707,2.16591,2.16591,6000000.0
2008-06-02 19:55:00,2.17189,2.17206,2.16926,2.17049,14250000.0
2008-06-02 19:56:00,2.16945,2.17203,2.1678,2.1696,13000000.0
2008-06-02 19:57:00,2.17245,2.17245,2.16481,2.16792,14750000.0
2008-06-02 19:58:00,2.16797,2.17093,2.16772,2.16827,8750000.0
2008-06-02 19:59:00,2.16865,2.17158,2.16844,2.17158,5500000.0
2008-06-02 20:00:00,2.17037,2.17279,2.17034,2.1723,8750000.0
2008-06-02 20:01:00,2.17056,2.17276,2.16738,2.16738,12250000.0
2008-06-02 20:02:00,2.17254,2.1734,2.17013,2.17224,8250000.0
2008-06-02 20:03:00,2.17302,2.17302,2.16976,2.17295,8750000.0
2008-06-02 20:04:00,2.171,2.17267,2.17003,2.17003,5750000.0
2008-06-02 20:05:00,2.17059,2.17296,2.16964,2.17296,11500000.0
2008-06-02 20:06:00,2.17017,2.17236,2.16697,2.17158,8880000.0
2008-06-02 20:07:00,2.17297,2.17337,2.17066,2.17255,9250000.0
2008-06-02 20:08:00,2.17159,2.17284,2.17146,2.17284,6130000.0
2008-06-02 20:09:00,2.17032,2.17405,2.16808,2.17202,10250000.0
2008-06-02 20:10:00,2.16997,2.17384,2.16926,2.1732,7500000.0
2008-06-02 20:11:00,2.17119,2.1726,2.16939,2.17109,11130000.0
2008-06-02 20:12:00,2.17347,2.17347,2.16857,2.17286,6250000.0
2008-06-02 20:13:00,2.17108,2.17292,2.16712,2.17263,6750000.0
2008-06-02 20:14:00,2.16902,2.17374,2.16902,2.173,10750000.0
2008-06-02 20:15:00,2.17003,2.17303,2.16915,2.17026,7750000.0
2008-06-02 20:16:00,2.16804,2.17305,2.16804,2.17285,7750000.0
2008-06-02 20:17:00,2.16806,2.17327,2.16806,2.16928,9510000.0
2008-06-02 20:18:00,2.1718,2.17242,2.16931,2.17116,7010000.0
2008-06-02 20:19:00,2.17087,2.17355,2.16688,2.17332,8750000.0
2008-06-02 20:20:00,2.16913,2.17378,2.16913,2.17149,10380000.0
2008-06-02 20:21:00,2.17216,2.17346,2.16964,2.17294,11500000.0
2008-06-02 20:22:00,2.17139,2.17291,2.17048,2.17048,6000000.0
2008-06-02 20:23:00,2.17243,2.17278,2.16745,2.16745,7250000.0
2008-06-02 20:24:00,2.17002,2.17378,2.16862,2.16862,10000000.0
2008-06-02 20:25:00,2.17325,2.17325,2.16928,2.17237,11880000.0
2008-06-02 20:26:00,2.17111,2.1736,2.16778,2.16778,12500000.0
2008-06-02 20:27:00,2.17083,2.1724,2.16721,2.17058,8500000.0
2008-06-02 20:28:00,2.17229,2.17321,2.16963,2.17182,7750000.0
2008-06-02 20:29:00,2.17215,2.17278,2.16979,2.17117,10250000.0
2008-06-02 20:30:00,2.1704,2.17363,2.16895,2.17363,10000000.0
2008-06-02 20:31:00,2.17146,2.17353,2.17014,2.17014,9250000.0
2008-06-02 20:32:00,2.17186,2.17274,2.17,2.17211,8250000.0
2008-06-02 20:33:00,2.16986,2.17221,2.16696,2.16696,8750000.0
2008-06-02 20:34:00,2.17206,2.1733,2.17088,2.17088,6000000.0
2008-06-02 20:35:00,2.17072,2.1724,2.16952,2.1724,5250000.0
2008-06-02 20:36:00,2.17164,2.17255,2.16959,2.17239,6500000.0
2008-06-02 20:37:00,2.17202,2.17318,2.16923,2.17318,9250000.0
2008-06-02 20:38:00,2.17151,2.17365,2.17063,2.17349,10010000.0
2008-06-02 20:39:00,2.16988,2.17259,2.16874,2.16874,8630000.0
2008-06-02 20:40:00,2.16908,2.17239,2.16719,2.17094,11500000.0
2008-06-02 20:41:00,2.17411,2.17425,2.17222,2.17425,5500000.0
2008-06-02 20:42:00,2.17279,2.17382,2.16888,2.17188,8500000.0
2008-06-02 20:43:00,2.17107,2.17244,2.16672,2.17202,6750000.0
2008-06-02 20:44:00,2.17116,2.17382,2.16822,2.17328,10000000.0
2008-06-02 20:45:00,2.17372,2.17406,2.17172,2.17284,7500000.0
2008-06-02 20:46:00,2.17004,2.17261,2.16799,2.17119,5130000.0
2008-06-02 20:47:00,2.17089,2.17298,2.16875,2.17298,10630000.0
2008-06-02 20:48:00,2.17037,2.17292,2.16933,2.17292,5250000.0
2008-06-02 20:49:00,2.17231,2.17295,2.16899,2.17295,7380000.0
2008-06-02 20:50:00,2.16906,2.1733,2.16906,2.17045,12130000.0
2008-06-02 20:51:00,2.16667,2.17377,2.16667,2.17087,7130000.0
2008-06-02 20:52:00,2.17087,2.17328,2.16752,2.17328,8000000.0
2008-06-02 20:53:00,2.17086,2.17324,2.16944,2.17324,7000000.0
2008-06-02 20:54:00,2.17374,2.17374,2.17056,2.17259,11250000.0
2008-06-02 20:55:00,2.17139,2.17392,2.16841,2.17392,9250000.0
2008-06-02 20:56:00,2.17027,2.17308,2.16965,2.16965,6250000.0
2008-06-02 20:57:00,2.17355,2.17355,2.16916,2.17133,12750000.0
2008-06-02 20:58:00,2.17149,2.17307,2.1692,2.17284,11000000.0
2008-06-02 20:59:00,2.17373,2.17373,2.1679,2.17298,8880000.0
2008-06-02 21:00:00,2.17017,2.17234,2.16979,2.17156,7000000.0
2008-06-02 21:01:00,2.17067,2.17274,2.16957,2.17274,8250000.0
2008-06-02 21:02:00,2.16946,2.1742,2.16946,2.16999,11000000.0
2008-06-02 21:03:00,2.17064,2.17271,2.17064,2.17233,13000000.0
2008-06-02 21:04:00,2.1712,2.17202,2.17019,2.17019,8500000.0
2008-06-02 21:05:00,2.17115,2.17221,2.16837,2.17062,12380000.0
2008-06-02 21:06:00,2.17147,2.17323,2.16893,2.16992,5750000.0
2008-06-02 21:07:00,2.17086,2.17272,2.16926,2.17272,10380000.0
2008-06-02 21:08:00,2.16839,2.17258,2.16839,2.17175,10880000.0
2008-06-02 21:09:00,2.17018,2.17313,2.16963,2.17194,9130000.0
2008-06-02 21:10:00,2.1733,2.17342,2.16956,2.16957,9130000.0
2008-06-02 21:11:00,2.17281,2.17302,2.16889,2.17296,5750000.0
2008-06-02 21:12:00,2.17095,2.1725,2.1683,2.1683,7500000.0
2008-06-02 21:13:00,2.17126,2.17255,2.16747,2.17242,11250000.0
2008-06-02 21:14:00,2.1739,2.1739,2.1695,2.1695,5500000.0
2008-06-02 21:15:00,2.17301,2.17351,2.16906,2.17351,7000000.0
2008-06-02 21:16:00,2.17205,2.174,2.16983,2.16983,7000000.0
2008-06-02 21:17:00,2.16964,2.17448,2.16851,2.17448,8380000.0
2008-06-02 21:18:00,2.17473,2.17473,2.16913,2.17362,7000000.0
2008-06-02 21:19:00,2.17347,2.17395,2.17057,2.17395,5250000.0
2008-06-02 21:20:00,2.17434,2.17507,2.16936,2.17431,8500000.0
2008-06-02 21:21:00,2.1725,2.17376,2.17065,2.17234,10000000.0
2008-06-02 21:22:00,2.16726,2.17519,2.16726,2.17411,8750000.0
2008-06-02 21:23:00,2.17249,2.17335,2.17215,2.17313,5500000.0
2008-06-02 21:24:00,2.17309,2.17374,2.17143,2.17143,13250000.0
2008-06-02 21:25:00,2.17404,2.17409,2.1693,2.1725,8750000.0
2008-06-02 21:26:00,2.1736,2.1736,2.16959,2.1715,7880000.0
2008-06-02 21:27:00,2.16978,2.17332,2.16927,2.16927,8250000.0
2008-06-02 21:28:00,2.16957,2.17458,2.16861,2.1742,6500000.0
2008-06-02 21:29:00,2.17035,2.17446,2.1684,2.17446,6750000.0
2008-06-02 21:30:00,2.17335,2.1741,2.16868,2.17224,13250000.0
2008-06-02 21:31:00,2.17181,2.17443,2.17073,2.17166,14380000.0
2008-06-02 21:32:00,2.16966,2.17419,2.16966,2.17341,5500000.0
2008-06-02 21:33:00,2.17293,2.17406,2.17002,2.17373,9500000.0
2008-06-02 21:34:00,2.17223,2.17428,2.17063,2.17386,9500000.0
2008-06-02 21:35:00,2.16966,2.17474,2.16966,2.1743,7630000.0
2008-06-02 21:36:00,2.17226,2.17324,2.17226,2.17317,10000000.0
2008-06-02 21:37:00,2.17315,2.17481,2.17095,2.17368,10750000.0
2008-06-02 21:38:00,2.17215,2.1739,2.16918,2.16918,8000000.0
2008-06-02 21:39:00,2.17384,2.17384,2.16887,2.17354,10250000.0
2008-06-02 21:40:00,2.17373,2.17373,2.17019,2.1737,5250000.0
2008-06-02 21:41:00,2.1708,2.17334,2.16952,2.16952,6500000.0
2008-06-02 21:42:00,2.17345,2.17389,2.17305,2.17379,10250000.0
2008-06-02 21:43:00,2.17419,2.17419,2.16998,2.17116,12250000.0
2008-06-02 21:44:00,2.17137,2.17321,2.17008,2.17008,9000000.0
2008-06-02 21:45:00,2.17141,2.17335,2.17141,2.17196,11510000.0
2008-06-02 21:46:00,2.17261,2.17395,2.1705,2.17395,10000000.0
2008-06-02 21:47:00,2.17365,2.17386,2.17116,2.17356,8130000.0
2008-06-02 21:48:00,2.17124,2.17613,2.17042,2.17484,8750000.0
2008-06-02 21:49:00,2.17233,2.17396,2.17057,2.17057,5880000.0
2008-06-02 21:50:00,2.17086,2.17386,2.16988,2.17386,7500000.0
2008-06-02 21:51:00,2.17336,2.17374,2.1709,2.17374,7380000.0
2008-06-02 21:52:00,2.17175,2.17338,2.16802,2.171,6250000.0
2008-06-02 21:53:00,2.17295,2.17414,2.17082,2.17082,7380000.0
2008-06-02 21:54:00,2.17212,2.17412,2.1703,2.17212,7250000.0
2008-06-02 21:55:00,2.16895,2.17311,2.16715,2.16914,7750000.0
2008-06-02 21:56:00,2.17278,2.17394,2.16998,2.17037,6000000.0
2008-06-02 21:57:00,2.17071,2.17361,2.17071,2.17167,8250000.0
2008-06-02 21:58:00,2.17225,2.17371,2.16835,2.17371,5630000.0
2008-06-02 21:59:00,2.16988,2.17366,2.16878,2.16878,9000000.0
2008-06-02 22:00:00,2.17425,2.17425,2.17124,2.17354,6750000.0
2008-06-02 22:01:00,2.17103,2.17398,2.17047,2.17398,5500000.0
2008-06-02 22:02:00,2.17323,2.17362,2.1691,2.17315,7500000.0
2008-06-02 22:03:00,2.17217,2.174,2.1698,2.17331,10380000.0
2008-06-02 22:04:00,2.17046,2.174,2.17046,2.17304,6500000.0
2008-06-02 22:05:00,2.1722,2.17317,2.1701,2.1701,7500000.0
2008-06-02 22:06:00,2.16942,2.17356,2.16942,2.17356,13000000.0
2008-06-02 22:07:00,2.17116,2.17232,2.17031,2.17132,6500000.0
2008-06-02 22:08:00,2.17179,2.17358,2.17179,2.17358,6380000.0
2008-06-02 22:09:00,2.17385,2.17385,2.16942,2.17137,10000000.0
2008-06-02 22:10:00,2.17031,2.17291,2.16727,2.17185,10630000.0
2008-06-02 22:11:00,2.17018,2.17319,2.16972,2.17086,8000000.0
2008-06-02 22:12:00,2.16905,2.17297,2.16905,2.17297,5500000.0
2008-06-02 22:13:00,2.17202,2.17353,2.17088,2.17353,6000000.0
2008-06-02 22:14:00,2.16993,2.17273,2.16962,2.17055,5500000.0
2008-06-02 22:15:00,2.1679,2.17249,2.16744,2.17241,9250000.0
2008-06-02 22:16:00,2.1711,2.17337,2.16921,2.17167,13000000.0
2008-06-02 22:17:00,2.17348,2.17384,2.16828,2.17048,14000000.0
2008-06-02 22:18:00,2.17106,2.17361,2.17075,2.17361,11500000.0
2008-06-02 22:19:00,2.17229,2.17439,2.17174,2.17174,5500000.0
2008-06-02 22:20:00,2.17269,2.17313,2.1696,2.1696,7000000.0
2008-06-02 22:21:00,2.17285,2.173,2.1691,2.17299,5250000.0
2008-06-02 22:22:00,2.17297,2.17335,2.16916,2.17268,9750000.0
2008-06-02 22:23:00,2.17378,2.17413,2.16964,2.16964,8880000.0
2008-06-02 22:24:00,2.17262,2.17314,2.17014,2.17295,10750000.0
2008-06-02 22:25:00,2.17071,2.17291,2.17007,2.17224,5880000.0
2008-06-02 22:26:00,2.172,2.1724,2.16977,2.17215,6750000.0
2008-06-02 22:27:00,2.17181,2.17353,2.1676,2.16825,5880000.0
2008-06-02 22:28:00,2.1719,2.17205,2.1696,2.1696,8250000.0
2008-06-02 22:29:00,2.17161,2.17161,2.16831,2.16995,8640000.0
2008-06-02 22:30:00,2.17174,2.17174,2.16659,2.17108,11380000.0
2008-06-02 22:31:00,2.17193,2.17218,2.16635,2.17059,10250000.0
2008-06-02 22:32:00,2.16803,2.17032,2.16803,2.16948,7000000.0
2008-06-02 22:33:00,2.16963,2.17134,2.16924,2.17134,8500000.0
2008-06-02 22:34:00,2.17148,2.17195,2.169,2.17016,6250000.0
2008-06-02 22:35:00,2.17106,2.17121,2.16768,2.17047,6750000.0
2008-06-02 22:36:00,2.1704,2.17157,2.16871,2.17157,7000000.0
2008-06-02 22:37:00,2.1713,2.1724,2.1663,2.1663,10760000.0
2008-06-02 22:38:00,2.1709,2.1716,2.16827,2.16988,6500000.0
2008-06-02 22:39:00,2.16897,2.17114,2.16616,2.16616,8250000.0
2008-06-02 22:40:00,2.16961,2.1713,2.16839,2.17084,5250000.0
2008-06-02 22:41:00,2.16937,2.17132,2.16937,2.17132,5380000.0
2008-06-02 22:42:00,2.17067,2.17139,2.16595,2.16595,7380000.0
2008-06-02 22:43:00,2.1657,2.17112,2.1657,2.17112,11750000.0
2008-06-02 22:44:00,2.17124,2.17124,2.16555,2.17116,9750000.0
2008-06-02 22:45:00,2.16923,2.17166,2.16811,2.1707,8500000.0
2008-06-02 22:46:00,2.1698,2.17117,2.16539,2.17029,7880000.0
2008-06-02 22:47:00,2.1712,2.1712,2.16528,2.16924,5500000.0
2008-06-02 22:48:00,2.16917,2.17109,2.16841,2.17081,7750000.0
2008-06-02 22:49:00,2.17126,2.17126,2.16701,2.16703,6000000.0
2008-06-02 22:50:00,2.17158,2.17194,2.16685,2.17194,10010000.0
2008-06-02 22:51:00,2.16578,2.17234,2.16435,2.17234,10000000.0
2008-06-02 22:52:00,2.16867,2.17144,2.16742,2.17097,5500000.0
2008-06-02 22:53:00,2.16996,2.17214,2.16749,2.16986,6250000.0
2008-06-02 22:54:00,2.17119,2.17232,2.16888,2.17216,9000000.0
2008-06-02 22:55:00,2.17031,2.17121,2.16775,2.16972,6500000.0
2008-06-02 22:56:00,2.17063,2.17148,2.16521,2.17083,5500000.0
2008-06-02 22:57:00,2.17136,2.17219,2.16761,2.17092,7750000.0
2008-06-02 22:58:00,2.16974,2.17137,2.16578,2.16858,6250000.0
2008-06-02 22:59:00,2.17012,2.1719,2.16937,2.17111,6250000.0
2008-06-02 23:00:00,2.16993,2.17272,2.16696,2.17272,6750000.0
2008-06-02 23:01:00,2.16996,2.17187,2.16991,2.17187,8250000.0
2008-06-02 23:02:00,2.17125,2.17125,2.16676,2.17103,9750000.0
2008-06-02 23:03:00,2.17157,2.1718,2.16829,2.17128,11500000.0
2008-06-02 23:04:00,2.16961,2.17179,2.16737,2.17157,6750000.0
2008-06-02 23:05:00,2.1674,2.17185,2.16611,2.17159,5130000.0
2008-06-02 23:06:00,2.16563,2.17065,2.16563,2.17064,9000000.0
2008-06-02 23:07:00,2.16942,2.17131,2.1677,2.16935,7750000.0
2008-06-02 23:08:00,2.17118,2.17118,2.1661,2.17086,8000000.0
2008-06-02 23:09:00,2.17032,2.17098,2.16743,2.1698,7250000.0
2008-06-02 23:10:00,2.17138,2.17138,2.16928,2.16928,11380000.0
2008-06-02 23:11:00,2.17113,2.17222,2.1685,2.17038,8380000.0
2008-06-02 23:12:00,2.17057,2.17267,2.16663,2.17267,10130000.0
2008-06-02 23:13:00,2.16899,2.17165,2.1663,2.17165,6750000.0
2008-06-02 23:14:00,2.17058,2.1725,2.16807,2.17042,7130000.0
2008-06-02 23:15:00,2.16194,2.17112,2.16194,2.17112,6630000.0
2008-06-02 23:16:00,2.16834,2.17172,2.16834,2.16976,11890000.0
2008-06-02 23:17:00,2.17058,2.17156,2.16695,2.17156,7000000.0
2008-06-02 23:18:00,2.17132,2.17132,2.16827,2.16827,8750000.0
2008-06-02 23:19:00,2.16945,2.17062,2.16624,2.17056,7000000.0
2008-06-02 23:20:00,2.17145,2.17169,2.16804,2.17078,10500000.0
2008-06-02 23:21:00,2.16832,2.17106,2.16832,2.17106,6630000.0
2008-06-02 23:22:00,2.17075,2.17099,2.16551,2.16856,8000000.0
2008-06-02 23:23:00,2.16706,2.17133,2.16699,2.17044,9750000.0
2008-06-02 23:24:00,2.17076,2.17087,2.16605,2.17076,7750000.0
2008-06-02 23:25:00,2.16965,2.1712,2.16691,2.16857,8500000.0
2008-06-02 23:26:00,2.16887,2.16998,2.16628,2.16628,11380000.0
2008-06-02 23:27:00,2.16969,2.17042,2.16957,2.17031,6750000.0
2008-06-02 23:28:00,2.1713,2.1713,2.16694,2.16797,6250000.0
2008-06-02 23:29:00,2.16879,2.17156,2.16879,2.17156,7010000.0
2008-06-02 23:30:00,2.16806,2.17071,2.16806,2.17007,8500000.0
2008-06-02 23:31:00,2.16766,2.17053,2.16634,2.16882,10250000.0
2008-06-02 23:32:00,2.16893,2.1708,2.16673,2.16883,7000000.0
2008-06-02 23:33:00,2.17027,2.1715,2.16681,2.17122,6000000.0
2008-06-02 23:34:00,2.17026,2.17106,2.16586,2.1708,7000000.0
2008-06-02 23:35:00,2.16953,2.17135,2.16777,2.16839,7750000.0
2008-06-02 23:36:00,2.17174,2.17205,2.16798,2.16997,14380000.0
2008-06-02 23:37:00,2.17021,2.17083,2.16747,2.16912,7250000.0
2008-06-02 23:38:00,2.17208,2.17245,2.17011,2.17198,7630000.0
2008-06-02 23:39:00,2.16798,2.17334,2.16798,2.17303,6500000.0
2008-06-02 23:40:00,2.17218,2.17237,2.1711,2.17216,6380000.0
2008-06-02 23:41:00,2.17206,2.17206,2.1682,2.16992,5250000.0
2008-06-02 23:42:00,2.16845,2.1699,2.16499,2.16867,9750000.0
2008-06-02 23:43:00,2.16964,2.17003,2.16795,2.17003,6250000.0
2008-06-02 23:44:00,2.16914,2.17071,2.16733,2.16733,6000000.0
2008-06-02 23:45:00,2.1686,2.16981,2.16588,2.1678,6000000.0
2008-06-02 23:46:00,2.17009,2.17167,2.17009,2.17059,5500000.0
2008-06-02 23:47:00,2.1734,2.17358,2.17022,2.17342,7250000.0
2008-06-02 23:48:00,2.16934,2.17067,2.16934,2.17067,5500000.0
2008-06-02 23:49:00,2.16908,2.17041,2.16615,2.16987,5500000.0
2008-06-02 23:50:00,2.1706,2.17159,2.16614,2.17037,9750000.0
2008-06-02 23:51:00,2.17085,2.17085,2.1662,2.17019,6000000.0
2008-06-02 23:52:00,2.16955,2.17122,2.16644,2.16968,14500000.0
2008-06-02 23:53:00,2.16943,2.17099,2.16708,2.16901,7000000.0
2008-06-02 23:54:00,2.17074,2.17116,2.16851,2.17009,11000000.0
2008-06-02 23:55:00,2.16944,2.17103,2.16922,2.16922,6760000.0
2008-06-02 23:56:00,2.16929,2.17013,2.16693,2.16721,5880000.0
2008-06-02 23:57:00,2.16918,2.17115,2.16621,2.16935,9750000.0
2008-06-02 23:58:00,2.17076,2.17084,2.16659,2.16965,7250000.0
2008-06-02 23:59:00,2.1696,2.16972,2.16723,2.16787,8500000.0
2008-06-03 00:00:00,2.16919,2.17033,2.16816,2.16816,10500000.0
2008-06-03 00:01:00,2.17022,2.17356,2.17022,2.17036,7380000.0
2008-06-03 00:02:00,2.16906,2.17069,2.16889,2.17022,10000000.0
2008-06-03 00:03:00,2.16524,2.17047,2.16481,2.16897,8380000.0
2008-06-03 00:04:00,2.16827,2.17084,2.16748,2.17084,10750000.0
2008-06-03 00:05:00,2.16919,2.17077,2.16472,2.16941,13880000.0
2008-06-03 00:06:00,2.16945,2.16973,2.16481,2.16929,9000000.0
2008-06-03 00:07:00,2.1671,2.1718,2.16686,2.16942,9260000.0
2008-06-03 00:08:00,2.16822,2.17033,2.16593,2.16976,10500000.0
2008-06-03 00:09:00,2.169,2.17064,2.16762,2.17017,6380000.0
2008-06-03 00:10:00,2.1672,2.16991,2.16606,2.16962,8500000.0
2008-06-03 00:11:00,2.17059,2.17156,2.16693,2.17064,13880000.0
2008-06-03 00:12:00,2.17023,2.17024,2.16868,2.16923,7500000.0
2008-06-03 00:13:00,2.16992,2.17054,2.16811,2.1698,6250000.0
2008-06-03 00:15:00,2.17071,2.17071,2.1694,2.16977,9500000.0
2008-06-03 00:16:00,2.1651,2.16885,2.1651,2.16607,8750000.0
2008-06-03 00:17:00,2.16914,2.16949,2.16468,2.16665,6000000.0
2008-06-03 00:18:00,2.16866,2.17076,2.16861,2.16999,5880000.0
2008-06-03 00:19:00,2.16894,2.17006,2.1684,2.16863,6250000.0
2008-06-03 00:20:00,2.16869,2.17079,2.16714,2.16714,6380000.0
2008-06-03 00:21:00,2.1688,2.17215,2.16786,2.17215,7500000.0
2008-06-03 00:22:00,2.16795,2.16973,2.16759,2.16973,8130000.0
2008-06-03 00:23:00,2.16777,2.16916,2.16583,2.1672,8130000.0
2008-06-03 00:24:00,2.1695,2.1695,2.16623,2.16925,6750000.0
2008-06-03 00:25:00,2.16921,2.16978,2.16561,2.16561,7500000.0
2008-06-03 00:26:00,2.16376,2.1693,2.16376,2.1693,6750000.0
2008-06-03 00:27:00,2.1662,2.16953,2.16472,2.16696,8750000.0
2008-06-03 00:28:00,2.16916,2.16922,2.167,2.16922,9880000.0
2008-06-03 00:29:00,2.16779,2.16981,2.16353,2.1685,15750000.0
2008-06-03 00:30:00,2.1674,2.16877,2.16341,2.16837,8880000.0
2008-06-03 00:31:00,2.16575,2.17095,2.16575,2.16961,6750000.0
2008-06-03 00:32:00,2.16895,2.16964,2.16481,2.16832,12760000.0
2008-06-03 00:33:00,2.16703,2.16919,2.16693,2.16861,8000000.0
2008-06-03 00:34:00,2.16854,2.16908,2.1648,2.16864,7130000.0
2008-06-03 00:35:00,2.16934,2.16966,2.16513,2.16865,5250000.0
2008-06-03 00:36:00,2.16987,2.16987,2.1671,2.16755,5250000.0
2008-06-03 00:37:00,2.16808,2.16962,2.1668,2.16962,8250000.0
2008-06-03 00:38:00,2.16843,2.16889,2.16501,2.16867,8000000.0
2008-06-03 00:39:00,2.16652,2.16851,2.16408,2.16408,6000000.0
2008-06-03 00:40:00,2.16757,2.16762,2.16421,2.16733,5380000.0
2008-06-03 00:41:00,2.16887,2.16887,2.16483,2.16859,5500000.0
2008-06-03 00:42:00,2.16888,2.16897,2.16525,2.16897,7000000.0
2008-06-03 00:43:00,2.1644,2.16852,2.1644,2.16852,7390000.0
2008-06-03 00:44:00,2.16215,2.16948,2.16215,2.16888,5500000.0
2008-06-03 00:45:00,2.1674,2.17011,2.16596,2.16941,9880000.0
2008-06-03 00:46:00,2.16944,2.16973,2.16642,2.16642,12000000.0
2008-06-03 00:47:00,2.16986,2.17044,2.16712,2.16943,8250000.0
2008-06-03 00:48:00,2.16487,2.16891,2.16411,2.16813,5630000.0
2008-06-03 00:49:00,2.16911,2.16956,2.16807,2.16948,5750000.0
2008-06-03 00:50:00,2.16835,2.17031,2.1653,2.17006,5630000.0
2008-06-03 00:51:00,2.16934,2.16992,2.16496,2.16935,12630000.0
2008-06-03 00:53:00,2.16883,2.17086,2.16667,2.1668,16250000.0
2008-06-03 00:54:00,2.17037,2.17037,2.16716,2.16952,9500000.0
2008-06-03 00:55:00,2.16754,2.17038,2.16687,2.16737,8010000.0
2008-06-03 00:56:00,2.17014,2.17112,2.16651,2.16886,8880000.0
2008-06-03 00:57:00,2.16866,2.17031,2.16866,2.17031,10880000.0
2008-06-03 00:58:00,2.17028,2.17073,2.16806,2.16862,8880000.0
2008-06-03 00:59:00,2.16962,2.16985,2.16875,2.16968,10750000.0
2008-06-03 01:01:00,2.1692,2.17023,2.16907,2.17023,11130000.0
2008-06-03 01:02:00,2.16741,2.17034,2.16608,2.16865,9250000.0
2008-06-03 01:03:00,2.16951,2.17096,2.16549,2.17049,11000000.0
2008-06-03 01:04:00,2.16917,2.17127,2.165,2.17053,13500000.0
2008-06-03 01:05:00,2.17027,2.17092,2.16597,2.17092,10000000.0
2008-06-03 01:06:00,2.17032,2.17034,2.16948,2.16956,7750000.0
2008-06-03 01:07:00,2.17028,2.17042,2.16663,2.16982,10250000.0
2008-06-03 01:08:00,2.16883,2.17062,2.16766,2.16886,7750000.0
2008-06-03 01:09:00,2.17042,2.17052,2.16641,2.1689,5750000.0
2008-06-03 01:10:00,2.1692,2.17102,2.16891,2.17079,8500000.0
2008-06-03 01:12:00,2.16963,2.17028,2.16852,2.17028,7130000.0
2008-06-03 01:13:00,2.16956,2.17267,2.16808,2.16965,9750000.0
2008-06-03 01:14:00,2.16997,2.16997,2.16643,2.1687,5750000.0
2008-06-03 01:15:00,2.16978,2.17029,2.16693,2.17029,7500000.0
2008-06-03 01:16:00,2.1691,2.17066,2.16549,2.17023,14380000.0
2008-06-03 01:17:00,2.17104,2.17104,2.1667,2.16921,7630000.0
2008-06-03 01:18:00,2.16443,2.17005,2.16443,2.17005,7000000.0
2008-06-03 01:19:00,2.16878,2.17038,2.16783,2.16997,10000000.0
2008-06-03 01:20:00,2.17006,2.171,2.16679,2.16902,14630000.0
2008-06-03 01:21:00,2.16969,2.17032,2.16758,2.16787,11630000.0
2008-06-03 01:22:00,2.16518,2.16944,2.16243,2.16243,15130000.0
2008-06-03 01:23:00,2.17061,2.17081,2.16612,2.16812,12500000.0
2008-06-03 01:24:00,2.16657,2.17042,2.16657,2.16662,5500000.0
2008-06-03 01:25:00,2.16887,2.16933,2.16437,2.16612,11000000.0
2008-06-03 01:26:00,2.16914,2.17057,2.16661,2.16948,5880000.0
2008-06-03 01:27:00,2.16743,2.1699,2.1662,2.16807,7500000.0
2008-06-03 01:28:00,2.16903,2.17082,2.16877,2.16942,6000000.0
2008-06-03 01:29:00,2.17111,2.17111,2.16836,2.16836,9630000.0
2008-06-03 01:30:00,2.16623,2.17273,2.16608,2.17186,8250000.0
2008-06-03 01:31:00,2.17209,2.17333,2.16695,2.16977,9250000.0
2008-06-03 01:32:00,2.17192,2.17258,2.17175,2.17191,8000000.0
2008-06-03 01:34:00,2.17141,2.17141,2.16517,2.17119,8250000.0
2008-06-03 01:35:00,2.16571,2.17051,2.16571,2.16964,6130000.0
2008-06-03 01:36:00,2.17017,2.17102,2.16869,2.16869,9500000.0
2008-06-03 01:37:00,2.16914,2.17125,2.16685,2.17075,17630000.0
2008-06-03 01:38:00,2.17208,2.17208,2.16933,2.16933,6130000.0
2008-06-03 01:39:00,2.17092,2.17127,2.16676,2.1695,5500000.0
2008-06-03 01:40:00,2.16955,2.17096,2.16917,2.17096,6250000.0
2008-06-03 01:41:00,2.16954,2.17024,2.16576,2.16576,5250000.0
2008-06-03 01:42:00,2.17147,2.17147,2.16888,2.17067,8000000.0
2008-06-03 01:43:00,2.16965,2.17113,2.16712,2.16928,5500000.0
2008-06-03 01:44:00,2.17028,2.17111,2.16957,2.17019,6000000.0
2008-06-03 01:45:00,2.17083,2.1718,2.16887,2.16934,8750000.0
2008-06-03 01:46:00,2.16763,2.17061,2.16763,2.16953,11380000.0
2008-06-03 01:47:00,2.17099,2.17099,2.16688,2.16954,14880000.0
2008-06-03 01:48:00,2.17138,2.17155,2.16746,2.1698,8500000.0
2008-06-03 01:49:00,2.16942,2.17179,2.16832,2.17179,5250000.0
2008-06-03 01:51:00,2.17049,2.17101,2.16886,2.17054,9750000.0
2008-06-03 01:52:00,2.16755,2.171,2.16755,2.171,8380000.0
2008-06-03 01:53:00,2.17157,2.1717,2.16912,2.17015,12250000.0
2008-06-03 01:54:00,2.17104,2.17178,2.16825,2.16886,16250000.0
2008-06-03 01:55:00,2.16958,2.1717,2.16676,2.17165,19750000.0
2008-06-03 01:56:00,2.16924,2.17083,2.16784,2.16984,9250000.0
2008-06-03 01:57:00,2.17108,2.17176,2.16983,2.17176,14880000.0
2008-06-03 01:58:00,2.16896,2.16922,2.16844,2.16922,5750000.0
2008-06-03 02:00:00,2.16945,2.17152,2.16598,2.17039,12000000.0
2008-06-03 02:01:00,2.1693,2.171,2.16726,2.171,5250000.0
2008-06-03 02:02:00,2.16995,2.17181,2.16704,2.17126,12630000.0
2008-06-03 02:03:00,2.17045,2.17151,2.16676,2.16795,6000000.0
2008-06-03 02:04:00,2.17157,2.17157,2.16632,2.16862,14380000.0
2008-06-03 02:05:00,2.16949,2.17216,2.16851,2.17216,6000000.0
2008-06-03 02:06:00,2.1686,2.17195,2.16821,2.16884,7500000.0
2008-06-03 02:07:00,2.17148,2.17224,2.16787,2.17131,14380000.0
2008-06-03 02:08:00,2.16956,2.17241,2.16956,2.17241,9000000.0
2008-06-03 02:09:00,2.1715,2.17158,2.16889,2.16994,8880000.0
2008-06-03 02:10:00,2.17304,2.17304,2.16965,2.17023,10750000.0
2008-06-03 02:11:00,2.17097,2.17165,2.16774,2.16774,9750000.0
2008-06-03 02:12:00,2.1711,2.17116,2.16976,2.17054,8630000.0
2008-06-03 02:13:00,2.16851,2.17214,2.16631,2.16982,8500000.0
2008-06-03 02:14:00,2.17198,2.17198,2.16492,2.17118,13880000.0
2008-06-03 02:15:00,2.17252,2.17252,2.16506,2.17148,14500000.0
2008-06-03 02:16:00,2.17173,2.17235,2.16738,2.1719,10500000.0
2008-06-03 02:17:00,2.16827,2.17182,2.16748,2.17046,7510000.0
2008-06-03 02:18:00,2.17368,2.17382,2.17003,2.17322,10880000.0
2008-06-03 02:19:00,2.16847,2.1723,2.16847,2.16976,7500000.0
2008-06-03 02:20:00,2.17198,2.17198,2.16784,2.17158,5250000.0
2008-06-03 02:21:00,2.17259,2.17259,2.16824,2.16824,7750000.0
2008-06-03 02:22:00,2.16889,2.17247,2.16889,2.17247,5500000.0
2008-06-03 02:23:00,2.17165,2.17201,2.17013,2.17069,9250000.0
2008-06-03 02:24:00,2.16986,2.17281,2.16893,2.17138,8250000.0
2008-06-03 02:25:00,2.16773,2.17061,2.166,2.16637,6000000.0
2008-06-03 02:26:00,2.17196,2.17196,2.16664,2.17088,5380000.0
2008-06-03 02:27:00,2.16978,2.17183,2.16707,2.17183,14000000.0
2008-06-03 02:28:00,2.17168,2.17178,2.16729,2.17178,6750000.0
2008-06-03 02:29:00,2.1692,2.17295,2.1692,2.17242,7000000.0
2008-06-03 02:30:00,2.17231,2.17231,2.1701,2.1701,6760000.0
2008-06-03 02:31:00,2.17125,2.17182,2.16771,2.17179,13130000.0
2008-06-03 02:32:00,2.17034,2.17184,2.16757,2.16972,8750000.0
2008-06-03 02:33:00,2.16651,2.17326,2.1649,2.1649,11500000.0
2008-06-03 02:34:00,2.17114,2.17132,2.16602,2.16909,14750000.0
2008-06-03 02:35:00,2.16921,2.17334,2.16921,2.17007,6130000.0
2008-06-03 02:36:00,2.17137,2.17347,2.16848,2.16869,8880000.0
2008-06-03 02:38:00,2.16867,2.17196,2.16767,2.17036,8130000.0
2008-06-03 02:39:00,2.17157,2.17302,2.17096,2.17125,8500000.0
2008-06-03 02:40:00,2.1721,2.17389,2.17132,2.17132,10390000.0
2008-06-03 02:41:00,2.16771,2.17301,2.16722,2.17168,9130000.0
2008-06-03 02:42:00,2.17278,2.1736,2.16972,2.17315,14130000.0
2008-06-03 02:43:00,2.17101,2.17268,2.16997,2.17112,9250000.0
2008-06-03 02:44:00,2.17143,2.17274,2.17031,2.17107,11500000.0
2008-06-03 02:45:00,2.17278,2.17278,2.16637,2.17104,8500000.0
2008-06-03 02:46:00,2.17037,2.17312,2.17037,2.17202,6640000.0
2008-06-03 02:47:00,2.17281,2.17363,2.17123,2.17123,6750000.0
2008-06-03 02:49:00,2.17204,2.17318,2.17194,2.17314,5500000.0
2008-06-03 02:50:00,2.17295,2.17299,2.17102,2.17244,8500000.0
2008-06-03 02:51:00,2.17283,2.17283,2.17054,2.17275,7750000.0
2008-06-03 02:52:00,2.16947,2.1726,2.16947,2.1726,7750000.0
2008-06-03 02:53:00,2.1712,2.17293,2.1707,2.17293,5500000.0
2008-06-03 02:54:00,2.17178,2.17333,2.16913,2.17171,8000000.0
2008-06-03 02:55:00,2.17244,2.1733,2.1722,2.1732,7500000.0
2008-06-03 02:56:00,2.17028,2.17313,2.17028,2.1714,12250000.0
2008-06-03 02:57:00,2.1716,2.17313,2.16908,2.17037,10750000.0
2008-06-03 02:58:00,2.17344,2.17344,2.16992,2.17283,4880000.0
2008-06-03 02:59:00,2.17177,2.17303,2.1691,2.17199,8250000.0
2008-06-03 03:00:00,2.17366,2.17366,2.16771,2.17159,7250000.0
2008-06-03 03:01:00,2.17265,2.17423,2.17048,2.17301,12880000.0
2008-06-03 03:02:00,2.17431,2.17431,2.17207,2.17333,8250000.0
2008-06-03 03:03:00,2.17146,2.17333,2.17131,2.17331,7750000.0
2008-06-03 03:04:00,2.17356,2.17442,2.1717,2.17234,9880000.0
2008-06-03 03:05:00,2.17372,2.17372,2.16967,2.17333,11130000.0
2008-06-03 03:06:00,2.17127,2.1729,2.16806,2.16984,14000000.0
2008-06-03 03:07:00,2.17343,2.17369,2.17025,2.17369,7250000.0
2008-06-03 03:08:00,2.17278,2.17375,2.16971,2.17087,10250000.0
2008-06-03 03:09:00,2.17405,2.17406,2.17229,2.1729,7750000.0
2008-06-03 03:10:00,2.17219,2.17451,2.1717,2.1717,7000000.0
2008-06-03 03:11:00,2.17433,2.17452,2.16995,2.17413,10500000.0
2008-06-03 03:12:00,2.17111,2.17431,2.17111,2.17251,8000000.0
2008-06-03 03:13:00,2.17309,2.17334,2.16938,2.17051,9250000.0
2008-06-03 03:14:00,2.17102,2.17321,2.16905,2.17298,5250000.0
2008-06-03 03:15:00,2.16931,2.17264,2.16816,2.16954,13250000.0
2008-06-03 03:16:00,2.17301,2.17307,2.16939,2.17114,8250000.0
2008-06-03 03:17:00,2.17317,2.17369,2.16922,2.17324,10000000.0
2008-06-03 03:18:00,2.16999,2.17285,2.16999,2.17285,9750000.0
2008-06-03 03:19:00,2.1738,2.1738,2.17073,2.17119,5250000.0
2008-06-03 03:20:00,2.17126,2.17313,2.16955,2.17295,5250000.0
2008-06-03 03:21:00,2.17201,2.17279,2.16822,2.1712,10500000.0
2008-06-03 03:22:00,2.17333,2.1741,2.16668,2.16668,9750000.0
2008-06-03 03:23:00,2.16987,2.1736,2.16954,2.17191,8380000.0
2008-06-03 03:24:00,2.17307,2.17307,2.17056,2.17162,12250000.0
2008-06-03 03:25:00,2.1734,2.1734,2.16943,2.17241,5630000.0
2008-06-03 03:26:00,2.17292,2.17338,2.17183,2.17183,8750000.0
2008-06-03 03:27:00,2.17191,2.1737,2.17055,2.1737,12750000.0
2008-06-03 03:28:00,2.17319,2.17319,2.17169,2.1729,6250000.0
2008-06-03 03:29:00,2.17277,2.17346,2.17168,2.17346,8500000.0
2008-06-03 03:30:00,2.17378,2.17511,2.17023,2.17422,8000000.0
2008-06-03 03:31:00,2.1726,2.17321,2.16909,2.17285,8380000.0
2008-06-03 03:32:00,2.17295,2.17329,2.1713,2.173,10500000.0
2008-06-03 03:33:00,2.16767,2.17207,2.16767,2.1709,8880000.0
2008-06-03 03:34:00,2.16991,2.17387,2.16737,2.1727,9750000.0
2008-06-03 03:35:00,2.17216,2.17482,2.17216,2.17435,6380000.0
2008-06-03 03:36:00,2.17412,2.17489,2.17023,2.17023,8760000.0
2008-06-03 03:37:00,2.17233,2.17376,2.17233,2.17355,10000000.0
2008-06-03 03:38:00,2.17403,2.17403,2.17054,2.17346,8630000.0
2008-06-03 03:39:00,2.17204,2.17407,2.17037,2.17366,11500000.0
2008-06-03 03:40:00,2.16998,2.17344,2.16998,2.1721,9000000.0
2008-06-03 03:41:00,2.17298,2.17322,2.17006,2.17006,7750000.0
2008-06-03 03:42:00,2.16957,2.17286,2.16957,2.17268,6500000.0
2008-06-03 03:43:00,2.17131,2.17277,2.1711,2.1711,7750000.0
2008-06-03 03:44:00,2.17352,2.17355,2.16767,2.1697,7380000.0
2008-06-03 03:45:00,2.17204,2.17432,2.17204,2.1726,7880000.0
2008-06-03 03:46:00,2.17283,2.17405,2.17137,2.17237,11500000.0
2008-06-03 03:47:00,2.17212,2.17304,2.17136,2.17301,5500000.0
2008-06-03 03:48:00,2.17361,2.174,2.17034,2.17377,12880000.0
2008-06-03 03:49:00,2.16824,2.17397,2.16824,2.1729,5380000.0
2008-06-03 03:50:00,2.16987,2.17452,2.16987,2.17152,5250000.0
2008-06-03 03:51:00,2.1739,2.1739,2.17101,2.17333,7000000.0
2008-06-03 03:52:00,2.1715,2.17441,2.16975,2.17128,8000000.0
2008-06-03 03:53:00,2.17443,2.17458,2.16884,2.17361,11130000.0
2008-06-03 03:54:00,2.1729,2.17383,2.16847,2.17383,6000000.0
2008-06-03 03:55:00,2.17345,2.17449,2.17076,2.17449,14500000.0
2008-06-03 03:56:00,2.17256,2.17459,2.17155,2.17458,7000000.0
2008-06-03 03:57:00,2.17486,2.17486,2.17051,2.17422,7000000.0
2008-06-03 03:58:00,2.17451,2.17451,2.16958,2.17451,8250000.0
2008-06-03 03:59:00,2.17487,2.17487,2.17057,2.17405,9250000.0
2008-06-03 04:00:00,2.17532,2.17532,2.16873,2.17385,5750000.0
2008-06-03 04:01:00,2.17387,2.17437,2.17017,2.17437,6250000.0
2008-06-03 04:02:00,2.17142,2.17374,2.17142,2.17273,8500000.0
2008-06-03 04:03:00,2.17148,2.1734,2.16979,2.17226,6250000.0
2008-06-03 04:04:00,2.17275,2.17321,2.16893,2.17321,10000000.0
2008-06-03 04:05:00,2.17158,2.17365,2.17155,2.17338,10250000.0
2008-06-03 04:06:00,2.17379,2.17379,2.17173,2.17229,9630000.0
2008-06-03 04:07:00,2.17213,2.174,2.17109,2.17205,5500000.0
2008-06-03 04:08:00,2.17306,2.17323,2.17215,2.17222,5250000.0
2008-06-03 04:09:00,2.1734,2.1738,2.17141,2.17203,7500000.0
2008-06-03 04:10:00,2.17422,2.17422,2.17157,2.17352,6250000.0
2008-06-03 04:11:00,2.17309,2.17309,2.16812,2.16812,8750000.0
2008-06-03 04:12:00,2.17375,2.17375,2.17197,2.17296,5500000.0
2008-06-03 04:13:00,2.17148,2.17297,2.16746,2.17014,18380000.0
2008-06-03 04:14:00,2.17382,2.17382,2.16868,2.17157,6750000.0
2008-06-03 04:15:00,2.17113,2.17334,2.17113,2.17253,7500000.0
2008-06-03 04:16:00,2.17128,2.17331,2.16965,2.16965,9750000.0
2008-06-03 04:17:00,2.17231,2.17306,2.17226,2.17226,5500000.0
2008-06-03 04:18:00,2.17139,2.17358,2.16972,2.17278,15880000.0
2008-06-03 04:19:00,2.17443,2.17479,2.17085,2.17346,9000000.0
2008-06-03 04:20:00,2.17327,2.17379,2.16994,2.17379,6500000.0
2008-06-03 04:21:00,2.17346,2.1739,2.17201,2.17325,10000000.0
2008-06-03 04:22:00,2.17419,2.17419,2.17061,2.17327,9500000.0
2008-06-03 04:23:00,2.17326,2.17348,2.16993,2.17348,9880000.0
2008-06-03 04:24:00,2.17192,2.17302,2.16928,2.17208,6250000.0
2008-06-03 04:25:00,2.17122,2.17388,2.16946,2.17108,6500000.0
2008-06-03 04:26:00,2.17008,2.17325,2.17001,2.17001,7130000.0
2008-06-03 04:27:00,2.17081,2.17297,2.17039,2.17297,10250000.0
2008-06-03 04:28:00,2.17061,2.17273,2.16795,2.16999,11630000.0
2008-06-03 04:29:00,2.17104,2.17294,2.17104,2.17173,6000000.0
2008-06-03 04:30:00,2.17184,2.17283,2.17051,2.17247,7750000.0
2008-06-03 04:31:00,2.17189,2.17189,2.16671,2.16671,10000000.0
2008-06-03 04:32:00,2.1714,2.17342,2.16903,2.17302,5500000.0
2008-06-03 04:33:00,2.17368,2.17368,2.1666,2.17234,7500000.0
2008-06-03 04:34:00,2.16757,2.1732,2.16694,2.16751,10750000.0
2008-06-03 04:35:00,2.17078,2.17256,2.16896,2.17221,9500000.0
2008-06-03 04:36:00,2.17326,2.17404,2.16926,2.16948,11130000.0
2008-06-03 04:37:00,2.17355,2.17355,2.17059,2.17246,8250000.0
2008-06-03 04:38:00,2.17293,2.17304,2.17148,2.17231,5250000.0
2008-06-03 04:39:00,2.17248,2.17327,2.16844,2.16957,10750000.0
2008-06-03 04:40:00,2.17132,2.17383,2.16975,2.17333,12750000.0
2008-06-03 04:41:00,2.17359,2.17363,2.1696,2.17349,11750000.0
2008-06-03 04:42:00,2.17184,2.17275,2.16805,2.16984,7750000.0
2008-06-03 04:43:00,2.17148,2.173,2.16974,2.17167,8750000.0
2008-06-03 04:44:00,2.17233,2.17299,2.1718,2.17213,9750000.0
2008-06-03 04:45:00,2.1692,2.1728,2.16909,2.17141,6750000.0
2008-06-03 04:46:00,2.17055,2.17256,2.17,2.17206,12000000.0
2008-06-03 04:47:00,2.17007,2.17333,2.16921,2.17087,11250000.0
2008-06-03 04:48:00,2.17218,2.17334,2.1686,2.17308,9380000.0
2008-06-03 04:49:00,2.17121,2.1735,2.16971,2.17322,9500000.0
2008-06-03 04:50:00,2.17214,2.17414,2.16989,2.17117,7500000.0
2008-06-03 04:51:00,2.17178,2.17316,2.16926,2.16969,6000000.0
2008-06-03 04:52:00,2.17212,2.17327,2.16907,2.17327,8750000.0
2008-06-03 04:53:00,2.17283,2.17307,2.17102,2.17291,9750000.0
2008-06-03 04:54:00,2.17111,2.17305,2.17111,2.17161,7880000.0
2008-06-03 04:55:00,2.17215,2.17215,2.16751,2.16851,6750000.0
2008-06-03 04:56:00,2.17151,2.17255,2.16993,2.17239,9000000.0
2008-06-03 04:57:00,2.17284,2.17309,2.16965,2.17309,7750000.0
2008-06-03 04:58:00,2.17274,2.17348,2.16902,2.16952,10250000.0
2008-06-03 04:59:00,2.17317,2.17397,2.17127,2.17397,12000000.0
2008-06-03 05:00:00,2.17143,2.17309,2.16836,2.16954,11880000.0
2008-06-03 05:01:00,2.17237,2.17262,2.1705,2.1705,10500000.0
2008-06-03 05:02:00,2.1729,2.17343,2.17177,2.17343,8500000.0
2008-06-03 05:04:00,2.1729,2.17332,2.16713,2.17264,7000000.0
2008-06-03 05:05:00,2.17119,2.17227,2.16651,2.17098,12250000.0
2008-06-03 05:06:00,2.17106,2.17303,2.16857,2.17303,12250000.0
2008-06-03 05:07:00,2.17266,2.17324,2.17117,2.17217,13000000.0
2008-06-03 05:08:00,2.16758,2.17243,2.16721,2.17243,8000000.0
2008-06-03 05:09:00,2.17275,2.17376,2.16863,2.17167,11250000.0
2008-06-03 05:10:00,2.17007,2.17297,2.17007,2.17293,7750000.0
2008-06-03 05:11:00,2.17338,2.17363,2.17134,2.17274,10750000.0
2008-06-03 05:12:00,2.173,2.17349,2.16878,2.17332,11760000.0
2008-06-03 05:13:00,2.17285,2.17292,2.16874,2.16874,8500000.0
2008-06-03 05:14:00,2.1702,2.17277,2.1702,2.17261,5500000.0
2008-06-03 05:15:00,2.17078,2.17305,2.16811,2.17293,6000000.0
2008-06-03 05:16:00,2.17153,2.17393,2.17128,2.17359,13500000.0
2008-06-03 05:17:00,2.17351,2.17356,2.17147,2.17184,6500000.0
2008-06-03 05:18:00,2.17402,2.17402,2.16922,2.1722,10250000.0
2008-06-03 05:19:00,2.17167,2.17323,2.17104,2.17323,6500000.0
2008-06-03 05:20:00,2.17293,2.17305,2.16884,2.16985,12380000.0
2008-06-03 05:21:00,2.17107,2.17264,2.16737,2.17178,18000000.0
2008-06-03 05:22:00,2.17114,2.17348,2.16968,2.16968,9250000.0
2008-06-03 05:23:00,2.1728,2.1728,2.16827,2.17279,7750000.0
2008-06-03 05:24:00,2.16921,2.1728,2.16886,2.17205,10750000.0
2008-06-03 05:25:00,2.17143,2.17379,2.16887,2.16966,7250000.0
2008-06-03 05:26:00,2.17278,2.17378,2.16897,2.17139,11500000.0
2008-06-03 05:27:00,2.17121,2.17288,2.17016,2.17266,16500000.0
2008-06-03 05:28:00,2.1715,2.17246,2.17139,2.17222,6250000.0
2008-06-03 05:29:00,2.16961,2.17357,2.16919,2.17187,11500000.0
2008-06-03 05:30:00,2.17183,2.17247,2.16743,2.17113,7750000.0
2008-06-03 05:31:00,2.17014,2.17284,2.16974,2.17135,7250000.0
2008-06-03 05:32:00,2.17135,2.17285,2.16763,2.17285,7880000.0
2008-06-03 05:33:00,2.17087,2.17296,2.17087,2.17296,8880000.0
2008-06-03 05:34:00,2.17061,2.17201,2.16768,2.17201,6000000.0
2008-06-03 05:35:00,2.17177,2.1734,2.1682,2.17248,5880000.0
2008-06-03 05:36:00,2.17122,2.17303,2.1708,2.1708,10500000.0
2008-06-03 05:37:00,2.17335,2.17335,2.16906,2.17164,5500000.0
2008-06-03 05:38:00,2.16841,2.17278,2.16841,2.17218,16000000.0
2008-06-03 05:39:00,2.17114,2.17276,2.16569,2.17276,18000000.0
2008-06-03 05:40:00,2.17197,2.17332,2.17105,2.17276,6750000.0
2008-06-03 05:41:00,2.17288,2.17352,2.16906,2.17013,8000000.0
2008-06-03 05:42:00,2.17101,2.17336,2.16741,2.17281,8250000.0
2008-06-03 05:43:00,2.17109,2.17194,2.16853,2.17161,5500000.0
2008-06-03 05:44:00,2.16937,2.17371,2.16937,2.17371,8250000.0
2008-06-03 05:45:00,2.1722,2.17289,2.17008,2.17289,16750000.0
2008-06-03 05:46:00,2.17204,2.17283,2.17018,2.17242,11750000.0
2008-06-03 05:47:00,2.17241,2.17287,2.1711,2.1711,7500000.0
2008-06-03 05:48:00,2.16894,2.17177,2.16894,2.17177,8250000.0
2008-06-03 05:49:00,2.17026,2.17135,2.17009,2.1711,7000000.0
2008-06-03 05:50:00,2.17109,2.17143,2.16478,2.16634,9000000.0
2008-06-03 05:51:00,2.1714,2.17227,2.16834,2.17198,15250000.0
2008-06-03 05:52:00,2.1708,2.17211,2.16821,2.17131,7250000.0
2008-06-03 05:53:00,2.17089,2.17184,2.16711,2.17174,13630000.0
2008-06-03 05:54:00,2.1709,2.17175,2.16792,2.17028,8500000.0
2008-06-03 05:56:00,2.17222,2.17222,2.16843,2.17159,11000000.0
2008-06-03 05:57:00,2.1701,2.17229,2.16656,2.16656,6250000.0
2008-06-03 05:58:00,2.17228,2.17228,2.16866,2.17076,6000000.0
2008-06-03 05:59:00,2.1694,2.17211,2.1694,2.17162,8500000.0
2008-06-03 06:00:00,2.16744,2.17184,2.16744,2.17034,7000000.0
2008-06-03 06:01:00,2.17006,2.17213,2.16863,2.17026,8500000.0
2008-06-03 06:02:00,2.16805,2.17242,2.16805,2.17158,8250000.0
2008-06-03 06:03:00,2.16787,2.17142,2.16787,2.17081,7250000.0
2008-06-03 06:04:00,2.17099,2.1727,2.16853,2.16877,7500000.0
2008-06-03 06:05:00,2.17099,2.17222,2.16876,2.16978,5750000.0
2008-06-03 06:07:00,2.16791,2.17167,2.16791,2.17167,8880000.0
2008-06-03 06:08:00,2.16859,2.17244,2.16859,2.17209,10000000.0
2008-06-03 06:09:00,2.17072,2.17165,2.16661,2.1704,9000000.0
2008-06-03 06:10:00,2.17212,2.17212,2.1684,2.17083,6250000.0
2008-06-03 06:11:00,2.17061,2.17161,2.16903,2.17,9250000.0
2008-06-03 06:12:00,2.17159,2.17189,2.16787,2.17168,9380000.0
2008-06-03 06:13:00,2.17246,2.17246,2.17009,2.17009,8750000.0
2008-06-03 06:14:00,2.16806,2.17217,2.16806,2.17183,10380000.0
2008-06-03 06:15:00,2.17029,2.17103,2.16591,2.169,9750000.0
2008-06-03 06:16:00,2.17199,2.17199,2.16893,2.17154,12880000.0
2008-06-03 06:17:00,2.17107,2.17207,2.16961,2.17168,6250000.0
2008-06-03 06:18:00,2.17242,2.17242,2.16922,2.17131,6130000.0
2008-06-03 06:19:00,2.17048,2.17226,2.17043,2.17226,9000000.0
2008-06-03 06:20:00,2.17057,2.17176,2.16648,2.17176,10250000.0
2008-06-03 06:21:00,2.17047,2.17319,2.1686,2.1686,7750000.0
2008-06-03 06:22:00,2.1715,2.17219,2.16735,2.17219,10750000.0
2008-06-03 06:23:00,2.16821,2.17262,2.16821,2.17262,5750000.0
2008-06-03 06:24:00,2.16941,2.17262,2.16819,2.17038,11130000.0
2008-06-03 06:25:00,2.17115,2.17212,2.16706,2.17075,7750000.0
2008-06-03 06:26:00,2.17138,2.17282,2.16867,2.17219,8500000.0
2008-06-03 06:27:00,2.17277,2.17277,2.16948,2.17223,9750000.0
2008-06-03 06:28:00,2.17329,2.17329,2.16806,2.17209,5250000.0
2008-06-03 06:29:00,2.17179,2.17249,2.16926,2.17091,7250000.0
2008-06-03 06:30:00,2.17072,2.1727,2.16853,2.16853,9750000.0
2008-06-03 06:31:00,2.17039,2.17267,2.17024,2.1707,10880000.0
2008-06-03 06:32:00,2.17099,2.17321,2.16849,2.17285,10000000.0
2008-06-03 06:33:00,2.17086,2.17274,2.17063,2.17063,7750000.0
2008-06-03 06:34:00,2.17136,2.17251,2.17032,2.17098,10750000.0
2008-06-03 06:35:00,2.17321,2.17321,2.1674,2.16782,8750000.0
2008-06-03 06:36:00,2.17217,2.17285,2.16846,2.17118,7500000.0
2008-06-03 06:37:00,2.17163,2.17247,2.16679,2.17236,6250000.0
2008-06-03 06:38:00,2.1706,2.1734,2.16893,2.1734,9000000.0
2008-06-03 06:39:00,2.17278,2.17311,2.17055,2.17311,9500000.0
2008-06-03 06:40:00,2.1716,2.1734,2.16928,2.1734,8380000.0
2008-06-03 06:41:00,2.17339,2.17339,2.16796,2.17243,8000000.0
2008-06-03 06:42:00,2.16901,2.17254,2.16901,2.17137,6250000.0
2008-06-03 06:43:00,2.17135,2.17305,2.17102,2.17239,9750000.0
2008-06-03 06:44:00,2.16685,2.17356,2.16685,2.17316,6250000.0
2008-06-03 06:45:00,2.17342,2.17358,2.16925,2.1713,10000000.0
2008-06-03 06:46:00,2.17358,2.17479,2.16826,2.17357,9760000.0
2008-06-03 06:48:00,2.17063,2.17331,2.1677,2.1677,8750000.0
2008-06-03 06:49:00,2.17247,2.17302,2.16841,2.17302,10750000.0
2008-06-03 06:50:00,2.17154,2.17318,2.16911,2.16911,11130000.0
2008-06-03 06:51:00,2.1728,2.17344,2.17158,2.17272,6630000.0
2008-06-03 06:52:00,2.17098,2.17343,2.17074,2.17293,9130000.0
2008-06-03 06:53:00,2.17128,2.17396,2.16873,2.17382,8000000.0
2008-06-03 06:54:00,2.17238,2.17326,2.16602,2.17129,12250000.0
2008-06-03 06:55:00,2.17345,2.17385,2.16943,2.17194,13130000.0
2008-06-03 06:56:00,2.17397,2.17397,2.17016,2.17296,5750000.0
2008-06-03 06:57:00,2.17216,2.17365,2.17027,2.17322,13500000.0
2008-06-03 06:58:00,2.16724,2.1733,2.16724,2.17149,5500000.0
2008-06-03 06:59:00,2.17263,2.17359,2.17147,2.17359,7750000.0
2008-06-03 07:00:00,2.17145,2.17464,2.17003,2.1736,5880000.0
2008-06-03 07:01:00,2.1729,2.17326,2.17006,2.17233,5750000.0
2008-06-03 07:02:00,2.17232,2.17258,2.16814,2.17033,7500000.0
2008-06-03 07:03:00,2.17278,2.17295,2.16781,2.17011,5630000.0
2008-06-03 07:04:00,2.17166,2.17442,2.17036,2.17355,9500000.0
2008-06-03 07:05:00,2.17007,2.17428,2.1671,2.1707,11500000.0
2008-06-03 07:06:00,2.17172,2.17365,2.1685,2.17357,5880000.0
2008-06-03 07:07:00,2.16929,2.17267,2.16929,2.17176,9750000.0
2008-06-03 07:08:00,2.17201,2.17219,2.17045,2.17143,7500000.0
2008-06-03 07:09:00,2.17169,2.17255,2.17081,2.17084,9250000.0
2008-06-03 07:10:00,2.17162,2.1726,2.16774,2.16984,8130000.0
2008-06-03 07:11:00,2.16937,2.17216,2.16903,2.17114,6000000.0
2008-06-03 07:12:00,2.16868,2.17244,2.16868,2.17124,6000000.0
2008-06-03 07:13:00,2.17189,2.17278,2.16545,2.16545,8130000.0
2008-06-03 07:14:00,2.17143,2.17244,2.17003,2.17143,5500000.0
2008-06-03 07:15:00,2.1711,2.1718,2.1683,2.1683,6250000.0
2008-06-03 07:16:00,2.17064,2.17352,2.17028,2.17286,7630000.0
2008-06-03 07:17:00,2.17099,2.1722,2.16646,2.16911,11250000.0
2008-06-03 07:18:00,2.1712,2.17386,2.17024,2.17038,15750000.0
2008-06-03 07:19:00,2.16759,2.17141,2.16759,2.16902,5750000.0
2008-06-03 07:20:00,2.16915,2.17263,2.16915,2.17036,7250000.0
2008-06-03 07:21:00,2.17177,2.17335,2.16935,2.17237,8500000.0
2008-06-03 07:22:00,2.17022,2.17315,2.16615,2.16801,8630000.0
2008-06-03 07:23:00,2.17007,2.1728,2.17007,2.1722,14500000.0
2008-06-03 07:24:00,2.16894,2.17266,2.16799,2.16859,8250000.0
2008-06-03 07:25:00,2.17123,2.17293,2.1687,2.16899,16130000.0
2008-06-03 07:26:00,2.16877,2.1728,2.16835,2.16835,10750000.0
2008-06-03 07:27:00,2.16846,2.17261,2.1668,2.16942,13000000.0
2008-06-03 07:28:00,2.1691,2.17163,2.16551,2.16614,11250000.0
2008-06-03 07:29:00,2.16918,2.17083,2.16803,2.16829,11000000.0
2008-06-03 07:30:00,2.16973,2.1716,2.16682,2.16682,8500000.0
2008-06-03 07:31:00,2.16848,2.17116,2.16666,2.17052,15750000.0
2008-06-03 07:32:00,2.17057,2.17177,2.16787,2.16866,8880000.0
2008-06-03 07:33:00,2.17088,2.17125,2.16939,2.1708,6130000.0
2008-06-03 07:34:00,2.16489,2.1709,2.16489,2.16988,9500000.0
2008-06-03 07:35:00,2.1673,2.17073,2.16704,2.17066,7750000.0
2008-06-03 07:36:00,2.16645,2.1712,2.16645,2.16962,6750000.0
2008-06-03 07:37:00,2.16816,2.17027,2.16759,2.16759,10000000.0
2008-06-03 07:38:00,2.16866,2.16994,2.16534,2.16907,8260000.0
2008-06-03 07:39:00,2.16515,2.16938,2.16515,2.16754,5380000.0
2008-06-03 07:40:00,2.16976,2.16995,2.16569,2.16823,10250000.0
2008-06-03 07:41:00,2.16661,2.16952,2.16528,2.16856,12750000.0
2008-06-03 07:42:00,2.16266,2.16983,2.16266,2.16817,7000000.0
2008-06-03 07:43:00,2.16914,2.16946,2.16589,2.16946,8130000.0
2008-06-03 07:44:00,2.16396,2.16846,2.16396,2.16807,11750000.0
2008-06-03 07:45:00,2.16478,2.16914,2.16478,2.16914,9250000.0
2008-06-03 07:46:00,2.16572,2.16898,2.16343,2.16634,12630000.0
2008-06-03 07:47:00,2.16483,2.16915,2.16483,2.16767,7250000.0
2008-06-03 07:48:00,2.16826,2.1693,2.16328,2.1683,7000000.0
2008-06-03 07:49:00,2.16616,2.16822,2.16351,2.16594,8750000.0
2008-06-03 07:50:00,2.16957,2.16957,2.16497,2.168,14500000.0
2008-06-03 07:51:00,2.16502,2.17,2.16502,2.17,7500000.0
2008-06-03 07:52:00,2.16965,2.16965,2.16495,2.16912,7000000.0
2008-06-03 07:53:00,2.167,2.16919,2.16596,2.16899,6250000.0
2008-06-03 07:54:00,2.1687,2.17201,2.16475,2.1705,8500000.0
2008-06-03 07:55:00,2.16914,2.16967,2.16789,2.16811,6250000.0
2008-06-03 07:56:00,2.1669,2.17012,2.1669,2.16965,9750000.0
2008-06-03 07:57:00,2.16683,2.16889,2.16323,2.16845,5500000.0
2008-06-03 07:58:00,2.1701,2.17021,2.16536,2.16725,8250000.0
2008-06-03 07:59:00,2.16728,2.16921,2.16571,2.16854,13750000.0
2008-06-03 08:00:00,2.16779,2.17025,2.16373,2.16875,5250000.0
2008-06-03 08:01:00,2.16711,2.16872,2.16557,2.16821,9750000.0
2008-06-03 08:02:00,2.16636,2.16907,2.16468,2.16714,10500000.0
2008-06-03 08:03:00,2.16981,2.16981,2.16473,2.169,12380000.0
2008-06-03 08:04:00,2.16863,2.16918,2.16427,2.16912,7880000.0
2008-06-03 08:05:00,2.16705,2.17036,2.16587,2.16919,11250000.0
2008-06-03 08:06:00,2.17002,2.17069,2.16704,2.17069,11000000.0
2008-06-03 08:07:00,2.16817,2.17126,2.16817,2.16958,6250000.0
2008-06-03 08:08:00,2.16849,2.17062,2.16807,2.16962,8130000.0
2008-06-03 08:09:00,2.16746,2.17085,2.16491,2.17049,6500000.0
2008-06-03 08:10:00,2.16616,2.1711,2.165,2.16911,9500000.0
2008-06-03 08:11:00,2.16925,2.1701,2.16587,2.1701,8500000.0
2008-06-03 08:12:00,2.16895,2.17066,2.16862,2.16967,6250000.0
2008-06-03 08:13:00,2.17048,2.17305,2.16684,2.1677,11500000.0
2008-06-03 08:14:00,2.17069,2.1722,2.16682,2.16976,8750000.0
2008-06-03 08:15:00,2.17109,2.1721,2.16899,2.17008,5880000.0
2008-06-03 08:16:00,2.17079,2.17159,2.16671,2.17145,8500000.0
2008-06-03 08:17:00,2.16842,2.17112,2.16634,2.17027,8380000.0
2008-06-03 08:18:00,2.16738,2.17193,2.16649,2.17193,11750000.0
2008-06-03 08:19:00,2.17205,2.17205,2.16823,2.17168,7630000.0
2008-06-03 08:20:00,2.17169,2.17189,2.16557,2.16557,9130000.0
2008-06-03 08:21:00,2.16816,2.17149,2.16797,2.171,7500000.0
2008-06-03 08:22:00,2.17049,2.17049,2.164,2.16805,10250000.0
2008-06-03 08:23:00,2.16912,2.17115,2.16599,2.16856,11250000.0
2008-06-03 08:24:00,2.17167,2.17167,2.1691,2.16961,5500000.0
2008-06-03 08:25:00,2.1683,2.17151,2.16665,2.17075,8000000.0
2008-06-03 08:26:00,2.16855,2.17203,2.16608,2.17203,12880000.0
2008-06-03 08:27:00,2.17117,2.17139,2.16618,2.16842,8750000.0
2008-06-03 08:28:00,2.17136,2.17136,2.16605,2.17042,6250000.0
2008-06-03 08:29:00,2.16738,2.17036,2.16589,2.17007,9500000.0
2008-06-03 08:30:00,2.16918,2.17097,2.16693,2.16849,9250000.0
2008-06-03 08:31:00,2.16948,2.16982,2.16761,2.16982,15500000.0
2008-06-03 08:32:00,2.16836,2.17042,2.16366,2.16979,7000000.0
2008-06-03 08:33:00,2.17055,2.17122,2.16568,2.16655,10000000.0
2008-06-03 08:34:00,2.16924,2.17024,2.16647,2.16647,9630000.0
2008-06-03 08:35:00,2.16753,2.17025,2.16555,2.16555,11380000.0
2008-06-03 08:36:00,2.16974,2.17057,2.1682,2.16983,6500000.0
2008-06-03 08:37:00,2.16888,2.1714,2.16755,2.16998,12000000.0
2008-06-03 08:38:00,2.17131,2.17203,2.168,2.16821,10500000.0
2008-06-03 08:39:00,2.17054,2.17194,2.16892,2.16922,5750000.0
2008-06-03 08:40:00,2.16735,2.17123,2.16735,2.17068,7750000.0
2008-06-03 08:41:00,2.16836,2.17224,2.16836,2.17176,9380000.0
2008-06-03 08:42:00,2.16885,2.17173,2.167,2.17058,9750000.0
2008-06-03 08:43:00,2.17108,2.17122,2.16611,2.16928,7250000.0
2008-06-03 08:44:00,2.16876,2.17066,2.1663,2.16716,6000000.0
2008-06-03 08:45:00,2.1697,2.17126,2.16561,2.17011,8630000.0
2008-06-03 08:46:00,2.16958,2.17095,2.16562,2.17095,10250000.0
2008-06-03 08:47:00,2.16902,2.17103,2.16664,2.16686,6380000.0
2008-06-03 08:48:00,2.16416,2.16942,2.16416,2.16889,11250000.0
2008-06-03 08:49:00,2.16779,2.1702,2.16704,2.16907,10750000.0
2008-06-03 08:50:00,2.16883,2.17028,2.16746,2.16953,5750000.0
2008-06-03 08:51:00,2.16984,2.17181,2.16672,2.16946,8130000.0
2008-06-03 08:52:00,2.16462,2.17113,2.16462,2.17047,5500000.0
2008-06-03 08:53:00,2.17021,2.17116,2.16632,2.17026,15380000.0
2008-06-03 08:54:00,2.16999,2.17142,2.16763,2.16974,6500000.0
2008-06-03 08:55:00,2.16817,2.17029,2.16696,2.16769,10750000.0
2008-06-03 08:56:00,2.16785,2.17036,2.1665,2.1665,6250000.0
2008-06-03 08:57:00,2.17103,2.17124,2.16764,2.17006,6750000.0
2008-06-03 08:58:00,2.17012,2.17243,2.16876,2.17075,9500000.0
2008-06-03 08:59:00,2.16877,2.17157,2.16804,2.16831,8250000.0
2008-06-03 09:00:00,2.16931,2.17088,2.16671,2.17061,8500000.0
2008-06-03 09:01:00,2.16941,2.17099,2.1676,2.16855,8250000.0
2008-06-03 09:02:00,2.16963,2.17176,2.16648,2.16648,9130000.0
2008-06-03 09:03:00,2.17044,2.17204,2.16859,2.17066,11260000.0
2008-06-03 09:04:00,2.16675,2.17118,2.16675,2.17002,7000000.0
2008-06-03 09:05:00,2.16857,2.17084,2.16857,2.17084,7880000.0
2008-06-03 09:06:00,2.17076,2.17141,2.16792,2.16858,10000000.0
2008-06-03 09:07:00,2.17178,2.17208,2.16914,2.16914,11750000.0
2008-06-03 09:08:00,2.17022,2.17256,2.16969,2.16969,10000000.0
2008-06-03 09:09:00,2.17236,2.17308,2.17136,2.17192,8000000.0
2008-06-03 09:10:00,2.17057,2.17287,2.16778,2.17169,7750000.0
2008-06-03 09:11:00,2.17245,2.1734,2.16843,2.17327,12250000.0
2008-06-03 09:12:00,2.17203,2.17314,2.171,2.17247,8000000.0
2008-06-03 09:13:00,2.17296,2.17296,2.16824,2.17125,5750000.0
2008-06-03 09:14:00,2.17055,2.17139,2.16781,2.16989,10750000.0
2008-06-03 09:15:00,2.17113,2.17206,2.16665,2.16732,8250000.0
2008-06-03 09:16:00,2.17026,2.17071,2.16685,2.16861,10500000.0
2008-06-03 09:17:00,2.16944,2.17089,2.16534,2.16811,9000000.0
2008-06-03 09:18:00,2.17038,2.17038,2.16564,2.1701,9630000.0
2008-06-03 09:19:00,2.16997,2.171,2.16492,2.16884,12630000.0
2008-06-03 09:20:00,2.17024,2.17049,2.16679,2.16681,14250000.0
2008-06-03 09:21:00,2.16821,2.17044,2.1676,2.17044,10750000.0
2008-06-03 09:22:00,2.16929,2.17005,2.16612,2.16926,12500000.0
2008-06-03 09:23:00,2.17062,2.17121,2.16674,2.1683,8500000.0
2008-06-03 09:24:00,2.17047,2.17079,2.167,2.16772,12250000.0
2008-06-03 09:25:00,2.17019,2.17145,2.16816,2.16816,12500000.0
2008-06-03 09:26:00,2.16633,2.17083,2.16492,2.16828,17250000.0
2008-06-03 09:27:00,2.16652,2.1706,2.16652,2.1696,5250000.0
2008-06-03 09:28:00,2.16945,2.17001,2.16709,2.16894,8750000.0
2008-06-03 09:29:00,2.16901,2.16956,2.16575,2.16914,17380000.0
2008-06-03 09:30:00,2.16767,2.17066,2.1663,2.16884,6750000.0
2008-06-03 09:31:00,2.1683,2.16939,2.16751,2.16939,8750000.0
2008-06-03 09:32:00,2.16921,2.16945,2.1666,2.16945,9000000.0
2008-06-03 09:33:00,2.16911,2.16947,2.16554,2.16911,8880000.0
2008-06-03 09:34:00,2.1674,2.1694,2.1674,2.1694,7880000.0
2008-06-03 09:35:00,2.16858,2.16937,2.16543,2.16543,5500000.0
2008-06-03 09:36:00,2.16429,2.16844,2.16429,2.16597,9000000.0
2008-06-03 09:37:00,2.16588,2.16772,2.16315,2.1656,7250000.0
2008-06-03 09:38:00,2.16757,2.1677,2.16253,2.16745,13130000.0
2008-06-03 09:39:00,2.16866,2.16916,2.16459,2.1689,8500000.0
2008-06-03 09:40:00,2.16709,2.16855,2.16377,2.16762,13000000.0
2008-06-03 09:41:00,2.16585,2.16783,2.16585,2.16783,5630000.0
2008-06-03 09:42:00,2.16707,2.16759,2.16172,2.16555,11000000.0
2008-06-03 09:43:00,2.16819,2.16819,2.16361,2.16682,8750000.0
2008-06-03 09:44:00,2.16779,2.16806,2.16534,2.16804,10500000.0
2008-06-03 09:45:00,2.16582,2.16743,2.16063,2.16566,12500000.0
2008-06-03 09:46:00,2.16514,2.16767,2.16278,2.16571,7750000.0
2008-06-03 09:47:00,2.16518,2.16599,2.16354,2.16399,5750000.0
2008-06-03 09:48:00,2.16519,2.16548,2.16303,2.16462,12000000.0
2008-06-03 09:49:00,2.16485,2.1657,2.16387,2.1657,6000000.0
2008-06-03 09:50:00,2.16352,2.16532,2.16148,2.16532,6250000.0
2008-06-03 09:51:00,2.16314,2.16521,2.16262,2.1632,6000000.0
2008-06-03 09:52:00,2.16423,2.16423,2.16117,2.16406,6880000.0
2008-06-03 09:53:00,2.16383,2.16564,2.1614,2.16564,9250000.0
2008-06-03 09:54:00,2.16474,2.16596,2.16237,2.1653,10000000.0
2008-06-03 09:55:00,2.1637,2.16603,2.1598,2.1627,10130000.0
2008-06-03 09:56:00,2.16469,2.16598,2.1623,2.16513,10000000.0
2008-06-03 09:57:00,2.16407,2.1654,2.16188,2.16422,12130000.0
2008-06-03 09:58:00,2.16263,2.16413,2.15795,2.16413,6750000.0
2008-06-03 09:59:00,2.16177,2.16386,2.16177,2.16338,8880000.0
2008-06-03 10:00:00,2.16366,2.16421,2.16046,2.16067,10500000.0
2008-06-03 10:01:00,2.1638,2.16572,2.16117,2.16348,9880000.0
2008-06-03 10:02:00,2.16436,2.16436,2.16026,2.16299,15750000.0
2008-06-03 10:03:00,2.16382,2.16535,2.16134,2.16503,13500000.0
2008-06-03 10:04:00,2.16482,2.1657,2.16269,2.16503,9630000.0
2008-06-03 10:05:00,2.16605,2.16626,2.16048,2.16528,10130000.0
2008-06-03 10:06:00,2.16499,2.16629,2.1642,2.16533,7500000.0
2008-06-03 10:07:00,2.16453,2.16626,2.16079,2.16586,12750000.0
2008-06-03 10:08:00,2.16427,2.16563,2.16159,2.16272,7130000.0
2008-06-03 10:09:00,2.16177,2.16623,2.16089,2.16399,16630000.0
2008-06-03 10:10:00,2.16539,2.16614,2.16254,2.16362,9880000.0
2008-06-03 10:11:00,2.16442,2.16615,2.16139,2.16139,7000000.0
2008-06-03 10:12:00,2.16411,2.16514,2.16324,2.16393,9000000.0
2008-06-03 10:13:00,2.16328,2.16412,2.1594,2.1594,9000000.0
2008-06-03 10:14:00,2.16238,2.16367,2.15958,2.16367,9250000.0
2008-06-03 10:15:00,2.15841,2.16456,2.15841,2.16327,13000000.0
2008-06-03 10:16:00,2.16468,2.16468,2.16156,2.16156,5500000.0
2008-06-03 10:17:00,2.16286,2.16374,2.1602,2.16374,7380000.0
2008-06-03 10:18:00,2.16076,2.16205,2.15864,2.1601,7000000.0
2008-06-03 10:19:00,2.16132,2.16415,2.15899,2.16415,5500000.0
2008-06-03 10:20:00,2.16336,2.16348,2.15928,2.16036,8880000.0
2008-06-03 10:21:00,2.16148,2.16279,2.15835,2.16088,9500000.0
2008-06-03 10:22:00,2.16104,2.16239,2.15969,2.16185,6000000.0
2008-06-03 10:23:00,2.16132,2.1623,2.16035,2.16058,6750000.0
2008-06-03 10:24:00,2.1604,2.1604,2.15685,2.15826,7250000.0
2008-06-03 10:25:00,2.15994,2.16058,2.1577,2.15956,8750000.0
2008-06-03 10:26:00,2.16,2.16126,2.15716,2.16042,5750000.0
2008-06-03 10:27:00,2.16029,2.16094,2.15282,2.15789,7000000.0
2008-06-03 10:28:00,2.15696,2.16117,2.15696,2.16091,11000000.0
2008-06-03 10:29:00,2.16037,2.16124,2.15933,2.15986,8630000.0
2008-06-03 10:30:00,2.15705,2.16057,2.15395,2.15508,9500000.0
2008-06-03 10:31:00,2.16075,2.16075,2.15513,2.15665,7380000.0
2008-06-03 10:32:00,2.15819,2.1596,2.15734,2.15958,6750000.0
2008-06-03 10:33:00,2.15983,2.16077,2.15654,2.15654,13000000.0
2008-06-03 10:34:00,2.1594,2.15977,2.15519,2.15928,8250000.0
2008-06-03 10:35:00,2.15872,2.15953,2.15481,2.15481,10260000.0
2008-06-03 10:36:00,2.15844,2.1592,2.15382,2.15599,17250000.0
2008-06-03 10:37:00,2.15793,2.15803,2.1544,2.15447,13750000.0
2008-06-03 10:38:00,2.15409,2.15818,2.15409,2.15818,5750000.0
2008-06-03 10:39:00,2.1574,2.1584,2.15653,2.15775,7380000.0
2008-06-03 10:40:00,2.15829,2.15884,2.15396,2.15407,10380000.0
2008-06-03 10:41:00,2.15682,2.15921,2.15364,2.15364,6380000.0
2008-06-03 10:42:00,2.15795,2.15905,2.1569,2.15813,9630000.0
2008-06-03 10:43:00,2.15804,2.15972,2.15611,2.15769,9500000.0
2008-06-03 10:44:00,2.15817,2.15913,2.15232,2.15571,11750000.0
2008-06-03 10:45:00,2.15828,2.15828,2.15197,2.15655,7500000.0
2008-06-03 10:46:00,2.15703,2.15721,2.15382,2.15721,9130000.0
2008-06-03 10:47:00,2.15577,2.15774,2.1535,2.15675,7000000.0
2008-06-03 10:48:00,2.15526,2.15787,2.15526,2.15787,7000000.0
2008-06-03 10:49:00,2.15796,2.15919,2.1544,2.15572,12750000.0
2008-06-03 10:50:00,2.1559,2.15791,2.155,2.155,7000000.0
2008-06-03 10:51:00,2.15543,2.15712,2.15534,2.15635,10750000.0
2008-06-03 10:52:00,2.15683,2.15691,2.15568,2.15637,9380000.0
2008-06-03 10:53:00,2.15671,2.157,2.15542,2.15632,5250000.0
2008-06-03 10:54:00,2.15668,2.15686,2.15498,2.1568,6750000.0
2008-06-03 10:55:00,2.15552,2.15829,2.15429,2.15829,11630000.0
2008-06-03 10:56:00,2.15295,2.15735,2.1512,2.15209,10250000.0
2008-06-03 10:57:00,2.15587,2.15621,2.1534,2.15567,10750000.0
2008-06-03 10:58:00,2.15467,2.15503,2.15165,2.15374,9000000.0
2008-06-03 10:59:00,2.15489,2.15495,2.15377,2.15485,6250000.0
2008-06-03 11:00:00,2.15427,2.15462,2.15228,2.15396,8000000.0
2008-06-03 11:01:00,2.15363,2.15529,2.15093,2.15259,9260000.0
2008-06-03 11:02:00,2.15508,2.15629,2.15327,2.15629,7250000.0
2008-06-03 11:03:00,2.15591,2.15591,2.15206,2.15512,14000000.0
2008-06-03 11:04:00,2.15372,2.15642,2.15123,2.15507,6250000.0
2008-06-03 11:05:00,2.15605,2.15682,2.15391,2.15439,7380000.0
2008-06-03 11:06:00,2.15437,2.15733,2.15263,2.15632,11500000.0
2008-06-03 11:07:00,2.15474,2.15551,2.15306,2.15551,9250000.0
2008-06-03 11:08:00,2.15277,2.15607,2.1504,2.15482,7000000.0
2008-06-03 11:09:00,2.15422,2.15643,2.15373,2.15577,6250000.0
2008-06-03 11:10:00,2.1565,2.15781,2.15404,2.15646,9630000.0
2008-06-03 11:11:00,2.15658,2.158,2.15386,2.15726,5500000.0
2008-06-03 11:12:00,2.15782,2.15836,2.15426,2.15529,11250000.0
2008-06-03 11:13:00,2.15729,2.15873,2.15526,2.15569,7000000.0
2008-06-03 11:14:00,2.15683,2.15842,2.15505,2.15527,10500000.0
2008-06-03 11:15:00,2.15764,2.15902,2.15646,2.15715,8750000.0
2008-06-03 11:16:00,2.15673,2.15819,2.15462,2.158,10880000.0
2008-06-03 11:17:00,2.1559,2.15795,2.15478,2.1575,6250000.0
2008-06-03 11:18:00,2.15563,2.15877,2.15426,2.15636,9000000.0
2008-06-03 11:19:00,2.15645,2.158,2.15544,2.15634,10500000.0
2008-06-03 11:20:00,2.15476,2.15847,2.15238,2.15718,7380000.0
2008-06-03 11:21:00,2.15795,2.15806,2.15276,2.15483,10250000.0
2008-06-03 11:22:00,2.15771,2.15805,2.1543,2.15537,5500000.0
2008-06-03 11:23:00,2.15734,2.15849,2.15185,2.15532,9750000.0
2008-06-03 11:24:00,2.15735,2.15799,2.15148,2.15788,17500000.0
2008-06-03 11:25:00,2.15779,2.15835,2.15176,2.15416,12380000.0
2008-06-03 11:26:00,2.15854,2.15854,2.15645,2.15742,9250000.0
2008-06-03 11:27:00,2.15817,2.15852,2.15293,2.1569,7130000.0
2008-06-03 11:28:00,2.1574,2.15793,2.15284,2.15566,7000000.0
2008-06-03 11:29:00,2.15873,2.15873,2.15492,2.15871,9250000.0
2008-06-03 11:30:00,2.15866,2.15876,2.15653,2.15755,9750000.0
2008-06-03 11:31:00,2.15886,2.15944,2.15679,2.15898,9250000.0
2008-06-03 11:32:00,2.15688,2.15948,2.15622,2.15893,11000000.0
2008-06-03 11:33:00,2.15934,2.15934,2.15647,2.15647,13250000.0
2008-06-03 11:34:00,2.1569,2.16039,2.15606,2.16039,5750000.0
2008-06-03 11:35:00,2.15913,2.15913,2.1558,2.15865,5250000.0
2008-06-03 11:36:00,2.15718,2.15781,2.15378,2.15761,6250000.0
2008-06-03 11:37:00,2.15661,2.15986,2.15661,2.15803,9500000.0
2008-06-03 11:38:00,2.15412,2.15914,2.15412,2.15803,5500000.0
2008-06-03 11:39:00,2.15921,2.15959,2.1567,2.15793,10000000.0
2008-06-03 11:40:00,2.15431,2.15874,2.15336,2.15867,7250000.0
2008-06-03 11:41:00,2.15939,2.15975,2.15383,2.15644,5630000.0
2008-06-03 11:42:00,2.15817,2.1594,2.15514,2.15893,15000000.0
2008-06-03 11:43:00,2.15883,2.159,2.15535,2.1588,7380000.0
2008-06-03 11:44:00,2.15923,2.16052,2.15677,2.1577,7250000.0
2008-06-03 11:45:00,2.15957,2.15988,2.15795,2.15956,12000000.0
2008-06-03 11:46:00,2.15927,2.15997,2.15612,2.15801,8000000.0
2008-06-03 11:47:00,2.15959,2.15997,2.15718,2.15887,9130000.0
2008-06-03 11:48:00,2.16017,2.16017,2.15807,2.15848,5750000.0
2008-06-03 11:49:00,2.15843,2.15946,2.15414,2.15931,9250000.0
2008-06-03 11:50:00,2.16003,2.16003,2.15583,2.15852,6250000.0
2008-06-03 11:51:00,2.15667,2.16036,2.15498,2.15552,11500000.0
2008-06-03 11:52:00,2.15951,2.16004,2.15642,2.15939,10250000.0
2008-06-03 11:53:00,2.15527,2.1611,2.15527,2.15892,7250000.0
2008-06-03 11:54:00,2.15888,2.16014,2.15815,2.16014,5880000.0
2008-06-03 11:55:00,2.16006,2.1601,2.15642,2.1601,8500000.0
2008-06-03 11:56:00,2.16071,2.16089,2.15584,2.16004,8250000.0
2008-06-03 11:57:00,2.15946,2.16017,2.1559,2.15968,13000000.0
2008-06-03 11:58:00,2.1599,2.16022,2.15525,2.15796,9750000.0
2008-06-03 11:59:00,2.15936,2.16039,2.15751,2.15921,8250000.0
2008-06-03 12:00:00,2.15991,2.16066,2.15763,2.16066,9630000.0
2008-06-03 12:01:00,2.16053,2.16053,2.15694,2.16011,8630000.0
2008-06-03 12:02:00,2.16006,2.16077,2.15815,2.15966,11250000.0
2008-06-03 12:03:00,2.15856,2.16016,2.15469,2.16016,4880000.0
2008-06-03 12:04:00,2.1586,2.16015,2.15445,2.16015,8250000.0
2008-06-03 12:05:00,2.15868,2.15978,2.15713,2.15953,6880000.0
2008-06-03 12:06:00,2.16058,2.16058,2.15605,2.15951,8880000.0
2008-06-03 12:07:00,2.16033,2.16033,2.15798,2.15965,9500000.0
2008-06-03 12:08:00,2.1606,2.1606,2.1566,2.15909,7500000.0
2008-06-03 12:09:00,2.16033,2.16138,2.1562,2.15921,8500000.0
2008-06-03 12:10:00,2.16204,2.16204,2.15323,2.15323,14750000.0
2008-06-03 12:11:00,2.15847,2.15914,2.15317,2.15663,6250000.0
2008-06-03 12:12:00,2.15874,2.15905,2.15543,2.15893,6750000.0
2008-06-03 12:13:00,2.1557,2.15882,2.15324,2.15723,6250000.0
2008-06-03 12:14:00,2.15883,2.15883,2.15536,2.15815,8000000.0
2008-06-03 12:15:00,2.15622,2.15882,2.15475,2.15882,6250000.0
2008-06-03 12:16:00,2.1553,2.15889,2.15285,2.15664,10750000.0
2008-06-03 12:17:00,2.15257,2.15795,2.15257,2.15795,6000000.0
2008-06-03 12:18:00,2.15768,2.15864,2.15612,2.15645,7130000.0
2008-06-03 12:19:00,2.15726,2.15822,2.15466,2.15713,8250000.0
2008-06-03 12:20:00,2.1549,2.15799,2.15235,2.15732,7630000.0
2008-06-03 12:21:00,2.15623,2.15829,2.15237,2.15565,9380000.0
2008-06-03 12:22:00,2.1551,2.1602,2.1551,2.15826,8380000.0
2008-06-03 12:23:00,2.15719,2.15969,2.15493,2.15863,7750000.0
2008-06-03 12:24:00,2.15856,2.15923,2.15601,2.15601,10500000.0
2008-06-03 12:25:00,2.15785,2.15926,2.15487,2.15664,9000000.0
2008-06-03 12:26:00,2.15892,2.15935,2.15408,2.1545,13250000.0
2008-06-03 12:27:00,2.15723,2.15856,2.15628,2.15822,6630000.0
2008-06-03 12:28:00,2.1555,2.15908,2.15545,2.15865,10000000.0
2008-06-03 12:30:00,2.15661,2.15825,2.15402,2.15402,8500000.0
2008-06-03 12:31:00,2.15781,2.1591,2.15707,2.15801,6500000.0
2008-06-03 12:32:00,2.15625,2.15923,2.15427,2.15709,6000000.0
2008-06-03 12:33:00,2.15853,2.15925,2.15348,2.1559,6500000.0
2008-06-03 12:34:00,2.15837,2.15965,2.15549,2.15591,10250000.0
2008-06-03 12:35:00,2.15877,2.15906,2.15405,2.1576,8250000.0
2008-06-03 12:36:00,2.15817,2.16008,2.15463,2.15963,9130000.0
2008-06-03 12:37:00,2.15966,2.15966,2.15506,2.15531,11000000.0
2008-06-03 12:38:00,2.15888,2.15947,2.15605,2.15605,7750000.0
2008-06-03 12:39:00,2.15948,2.15987,2.15819,2.15987,7000000.0
2008-06-03 12:40:00,2.15648,2.16045,2.15644,2.15783,8000000.0
2008-06-03 12:41:00,2.16012,2.16012,2.15513,2.15587,7500000.0
2008-06-03 12:42:00,2.1576,2.15924,2.15707,2.15924,6500000.0
2008-06-03 12:43:00,2.15774,2.15905,2.15669,2.15819,14750000.0
2008-06-03 12:44:00,2.15817,2.15965,2.15471,2.15741,6750000.0
2008-06-03 12:45:00,2.15814,2.15876,2.15383,2.15847,11880000.0
2008-06-03 12:46:00,2.15674,2.15952,2.15674,2.15952,7250000.0
2008-06-03 12:47:00,2.1592,2.1592,2.15686,2.15785,6380000.0
2008-06-03 12:48:00,2.15979,2.16061,2.15504,2.15726,7760000.0
2008-06-03 12:49:00,2.15685,2.15913,2.15467,2.15913,10500000.0
2008-06-03 12:50:00,2.15838,2.15904,2.15719,2.1583,12880000.0
2008-06-03 12:51:00,2.15358,2.15849,2.15349,2.15789,7750000.0
2008-06-03 12:52:00,2.15884,2.15884,2.15373,2.15469,7750000.0
2008-06-03 12:53:00,2.15698,2.15859,2.15545,2.15825,8250000.0
2008-06-03 12:54:00,2.15811,2.15928,2.15545,2.15789,15750000.0
2008-06-03 12:55:00,2.15553,2.15945,2.15457,2.15539,9750000.0
2008-06-03 12:56:00,2.15763,2.16076,2.15381,2.15899,12750000.0
2008-06-03 12:57:00,2.15843,2.15966,2.15438,2.15885,9250000.0
2008-06-03 12:58:00,2.15751,2.15884,2.15455,2.15833,6260000.0
2008-06-03 12:59:00,2.1578,2.15995,2.15672,2.15804,13750000.0
2008-06-03 13:00:00,2.15741,2.1599,2.1535,2.1599,10010000.0
2008-06-03 13:01:00,2.15959,2.16129,2.15654,2.15654,8000000.0
2008-06-03 13:02:00,2.15899,2.16104,2.15672,2.16104,9250000.0
2008-06-03 13:03:00,2.15703,2.16118,2.15703,2.16118,13500000.0
2008-06-03 13:04:00,2.15913,2.16135,2.15675,2.15911,7880000.0
2008-06-03 13:05:00,2.15638,2.15999,2.15638,2.15894,9630000.0
2008-06-03 13:06:00,2.1558,2.16095,2.1558,2.15853,6750000.0
2008-06-03 13:07:00,2.1545,2.16049,2.1545,2.15672,12250000.0
2008-06-03 13:08:00,2.15915,2.15991,2.1574,2.15991,6750000.0
2008-06-03 13:09:00,2.15901,2.15901,2.15513,2.15791,5250000.0
2008-06-03 13:10:00,2.15926,2.15994,2.15649,2.15939,11500000.0
2008-06-03 13:11:00,2.15835,2.15879,2.1546,2.15785,8750000.0
2008-06-03 13:12:00,2.15887,2.16015,2.15745,2.15825,8130000.0
2008-06-03 13:13:00,2.15825,2.16027,2.15551,2.15929,8000000.0
2008-06-03 13:14:00,2.15518,2.16043,2.15326,2.15938,8000000.0
2008-06-03 13:15:00,2.15854,2.16041,2.1574,2.1574,6500000.0
2008-06-03 13:16:00,2.15926,2.16046,2.15484,2.15992,6750000.0
2008-06-03 13:17:00,2.15934,2.16034,2.15669,2.15955,10380000.0
2008-06-03 13:18:00,2.15678,2.1597,2.15678,2.15934,11000000.0
2008-06-03 13:19:00,2.15805,2.16004,2.15682,2.15989,7750000.0
2008-06-03 13:20:00,2.15435,2.15961,2.15435,2.15944,10010000.0
2008-06-03 13:21:00,2.15708,2.16,2.1563,2.15972,10750000.0
2008-06-03 13:22:00,2.16098,2.16149,2.15685,2.15841,12260000.0
2008-06-03 13:23:00,2.15974,2.16006,2.15632,2.15784,12750000.0
2008-06-03 13:24:00,2.1605,2.16139,2.15739,2.15739,10250000.0
2008-06-03 13:25:00,2.16062,2.16062,2.15555,2.15823,12250000.0
2008-06-03 13:26:00,2.15849,2.16062,2.15738,2.15961,10130000.0
2008-06-03 13:27:00,2.1603,2.16214,2.15762,2.15972,11500000.0
2008-06-03 13:28:00,2.15673,2.16047,2.15673,2.15922,9000000.0
2008-06-03 13:29:00,2.1598,2.16098,2.15788,2.15788,12250000.0
2008-06-03 13:30:00,2.15427,2.16045,2.15427,2.16045,9500000.0
2008-06-03 13:31:00,2.15871,2.15993,2.15701,2.15814,6510000.0
2008-06-03 13:32:00,2.16038,2.16105,2.15856,2.15908,8500000.0
2008-06-03 13:33:00,2.16066,2.16331,2.15679,2.15862,13750000.0
2008-06-03 13:34:00,2.16064,2.16064,2.15618,2.1579,9750000.0
2008-06-03 13:35:00,2.16091,2.16174,2.15871,2.16092,10250000.0
2008-06-03 13:36:00,2.15993,2.16186,2.15917,2.16001,11500000.0
2008-06-03 13:37:00,2.15718,2.15964,2.15356,2.15356,5500000.0
2008-06-03 13:38:00,2.15942,2.16084,2.15654,2.15965,12750000.0
2008-06-03 13:39:00,2.16089,2.16107,2.155,2.15954,6250000.0
2008-06-03 13:40:00,2.16015,2.16122,2.15296,2.15783,11630000.0
2008-06-03 13:41:00,2.16041,2.16069,2.15587,2.16069,6130000.0
2008-06-03 13:42:00,2.16065,2.16065,2.15647,2.15816,9500000.0
2008-06-03 13:43:00,2.16045,2.16079,2.15752,2.15999,12000000.0
2008-06-03 13:44:00,2.15907,2.15959,2.15346,2.15375,11380000.0
2008-06-03 13:45:00,2.15861,2.16001,2.15572,2.1568,7500000.0
2008-06-03 13:46:00,2.15727,2.15887,2.1552,2.15544,7500000.0
2008-06-03 13:47:00,2.15696,2.15913,2.15315,2.15739,8000000.0
2008-06-03 13:48:00,2.15822,2.15856,2.15428,2.15644,8500000.0
2008-06-03 13:49:00,2.15504,2.15972,2.15504,2.15972,8880000.0
2008-06-03 13:50:00,2.15633,2.15944,2.15633,2.1587,8000000.0
2008-06-03 13:51:00,2.15844,2.16016,2.1551,2.1551,7750000.0
2008-06-03 13:52:00,2.15907,2.15948,2.15267,2.15597,9130000.0
2008-06-03 13:53:00,2.15737,2.15737,2.15153,2.15423,9000000.0
2008-06-03 13:54:00,2.15644,2.15774,2.15486,2.15717,6000000.0
2008-06-03 13:55:00,2.15816,2.15818,2.15253,2.15525,8000000.0
2008-06-03 13:56:00,2.15368,2.157,2.15278,2.15586,10250000.0
2008-06-03 13:57:00,2.15725,2.1577,2.15533,2.15654,9380000.0
2008-06-03 13:58:00,2.15651,2.15681,2.15289,2.15462,12750000.0
2008-06-03 13:59:00,2.15615,2.1574,2.15097,2.15097,7880000.0
2008-06-03 14:00:00,2.15538,2.15755,2.15526,2.1564,5630000.0
2008-06-03 14:01:00,2.15464,2.15703,2.15247,2.15247,9250000.0
2008-06-03 14:02:00,2.15364,2.15697,2.15364,2.15618,10750000.0
2008-06-03 14:03:00,2.15165,2.15662,2.15165,2.15356,8750000.0
2008-06-03 14:04:00,2.15304,2.15599,2.15304,2.15559,8750000.0
2008-06-03 14:05:00,2.15419,2.15612,2.15419,2.15612,7250000.0
2008-06-03 14:06:00,2.1542,2.15683,2.15083,2.15489,6250000.0
2008-06-03 14:07:00,2.15592,2.15625,2.15209,2.15586,10000000.0
2008-06-03 14:08:00,2.15577,2.15593,2.15174,2.15593,7750000.0
2008-06-03 14:09:00,2.15598,2.15606,2.15352,2.15416,9000000.0
2008-06-03 14:10:00,2.15439,2.15536,2.15293,2.15451,5250000.0
2008-06-03 14:11:00,2.15568,2.15568,2.15031,2.15438,9000000.0
2008-06-03 14:12:00,2.15406,2.15523,2.15287,2.15287,8630000.0
2008-06-03 14:13:00,2.15442,2.15504,2.15129,2.15504,6000000.0
2008-06-03 14:14:00,2.15111,2.15506,2.15038,2.15038,8130000.0
2008-06-03 14:15:00,2.15327,2.15428,2.15155,2.15363,9000000.0
2008-06-03 14:16:00,2.15506,2.15547,2.15247,2.15547,7000000.0
2008-06-03 14:17:00,2.15492,2.15499,2.15238,2.15255,6750000.0
2008-06-03 14:18:00,2.15478,2.15495,2.15194,2.15487,8380000.0
2008-06-03 14:19:00,2.14943,2.1544,2.14943,2.15211,6000000.0
2008-06-03 14:20:00,2.15509,2.15524,2.1498,2.15405,7250000.0
2008-06-03 14:21:00,2.15463,2.15526,2.15034,2.155,10880000.0
2008-06-03 14:22:00,2.15285,2.15497,2.15182,2.15419,9250000.0
2008-06-03 14:23:00,2.15425,2.15444,2.14786,2.15354,8380000.0
2008-06-03 14:24:00,2.15407,2.15483,2.14926,2.15483,9630000.0
2008-06-03 14:25:00,2.15518,2.15518,2.14982,2.15474,7000000.0
2008-06-03 14:26:00,2.15446,2.15666,2.15228,2.15463,10250000.0
2008-06-03 14:27:00,2.15607,2.15607,2.15331,2.15415,7750000.0
2008-06-03 14:28:00,2.15304,2.1552,2.15056,2.15109,8500000.0
2008-06-03 14:29:00,2.15464,2.15464,2.14969,2.15347,8000000.0
2008-06-03 14:30:00,2.15464,2.15464,2.14978,2.14978,5250000.0
2008-06-03 14:31:00,2.15095,2.15521,2.15042,2.15412,8380000.0
2008-06-03 14:32:00,2.15372,2.15399,2.1512,2.15347,12000000.0
2008-06-03 14:33:00,2.15351,2.154,2.15171,2.15383,9250000.0
2008-06-03 14:34:00,2.15236,2.15389,2.15109,2.15291,8250000.0
2008-06-03 14:35:00,2.15242,2.15396,2.14884,2.15292,10250000.0
2008-06-03 14:36:00,2.15308,2.15359,2.14903,2.15272,14000000.0
2008-06-03 14:37:00,2.15368,2.15389,2.14973,2.15184,8000000.0
2008-06-03 14:38:00,2.15397,2.15397,2.14794,2.15241,7250000.0
2008-06-03 14:39:00,2.15322,2.15381,2.15207,2.15223,5250000.0
2008-06-03 14:40:00,2.15293,2.15343,2.14964,2.15303,10500000.0
2008-06-03 14:41:00,2.1548,2.1548,2.15194,2.15414,12250000.0
2008-06-03 14:42:00,2.15385,2.15389,2.15088,2.15088,7500000.0
2008-06-03 14:43:00,2.15263,2.15326,2.1484,2.15163,9750000.0
2008-06-03 14:44:00,2.14903,2.15388,2.14782,2.15259,7250000.0
2008-06-03 14:45:00,2.15353,2.15364,2.14967,2.15027,8000000.0
2008-06-03 14:46:00,2.15252,2.15321,2.14792,2.14961,9250000.0
2008-06-03 14:47:00,2.15221,2.15447,2.15,2.1532,8250000.0
2008-06-03 14:48:00,2.15237,2.15533,2.15152,2.15265,9250000.0
2008-06-03 14:49:00,2.15436,2.15436,2.15114,2.15388,6000000.0
2008-06-03 14:50:00,2.15261,2.15449,2.149,2.1542,6880000.0
2008-06-03 14:51:00,2.15526,2.15528,2.15135,2.15389,8000000.0
2008-06-03 14:52:00,2.15385,2.1558,2.15066,2.1532,9500000.0
2008-06-03 14:53:00,2.1539,2.15459,2.15237,2.15237,10000000.0
2008-06-03 14:54:00,2.15465,2.15513,2.14738,2.15463,13000000.0
2008-06-03 14:55:00,2.15479,2.15479,2.15171,2.15347,10000000.0
2008-06-03 14:56:00,2.15326,2.15472,2.15127,2.15149,11750000.0
2008-06-03 14:57:00,2.151,2.15474,2.151,2.15443,7260000.0
2008-06-03 14:58:00,2.15235,2.15587,2.15079,2.15079,7500000.0
2008-06-03 14:59:00,2.15629,2.15635,2.15231,2.15445,10880000.0
2008-06-03 15:00:00,2.1555,2.15866,2.15333,2.15663,10500000.0
2008-06-03 15:01:00,2.1563,2.15958,2.15562,2.15829,10510000.0
2008-06-03 15:02:00,2.15797,2.16066,2.15622,2.15964,9000000.0
2008-06-03 15:03:00,2.15671,2.16405,2.15508,2.16117,12250000.0
2008-06-03 15:04:00,2.16403,2.16403,2.15637,2.15786,9380000.0
2008-06-03 15:05:00,2.16151,2.16306,2.16026,2.1607,9500000.0
2008-06-03 15:06:00,2.16225,2.16248,2.15808,2.16248,6250000.0
2008-06-03 15:07:00,2.15692,2.16366,2.15692,2.1626,11000000.0
2008-06-03 15:08:00,2.16265,2.16391,2.15832,2.16231,7880000.0
2008-06-03 15:09:00,2.16268,2.16484,2.1586,2.16437,8630000.0
2008-06-03 15:10:00,2.16469,2.16497,2.16134,2.16309,7250000.0
2008-06-03 15:11:00,2.16585,2.1665,2.16298,2.16472,9630000.0
2008-06-03 15:12:00,2.1657,2.16661,2.1619,2.16455,8500000.0
2008-06-03 15:13:00,2.16172,2.16582,2.16005,2.16433,11750000.0
2008-06-03 15:14:00,2.16533,2.16557,2.16042,2.16042,5750000.0
2008-06-03 15:15:00,2.16502,2.16726,2.16292,2.16408,9250000.0
2008-06-03 15:16:00,2.16626,2.16803,2.16568,2.167,7630000.0
2008-06-03 15:17:00,2.16756,2.16945,2.16418,2.16749,13880000.0
2008-06-03 15:18:00,2.16767,2.16924,2.16541,2.16617,5500000.0
2008-06-03 15:19:00,2.16809,2.1696,2.16547,2.16547,11000000.0
2008-06-03 15:20:00,2.1704,2.17052,2.16634,2.16988,6250000.0
2008-06-03 15:21:00,2.16993,2.17235,2.16409,2.17028,13750000.0
2008-06-03 15:22:00,2.17372,2.17599,2.16828,2.17292,12000000.0
2008-06-03 15:23:00,2.17644,2.17644,2.16917,2.17268,8000000.0
2008-06-03 15:24:00,2.17232,2.17364,2.16925,2.17252,7380000.0
2008-06-03 15:25:00,2.17333,2.17398,2.16936,2.17398,10880000.0
2008-06-03 15:26:00,2.17323,2.17599,2.17215,2.17582,13630000.0
2008-06-03 15:27:00,2.17565,2.1767,2.17331,2.17508,6750000.0
2008-06-03 15:28:00,2.17608,2.17661,2.17195,2.17227,5500000.0
2008-06-03 15:29:00,2.1698,2.17524,2.1698,2.17524,5500000.0
2008-06-03 15:30:00,2.17292,2.1745,2.1725,2.1745,8500000.0
2008-06-03 15:31:00,2.17511,2.17528,2.17199,2.17207,7750000.0
2008-06-03 15:32:00,2.17197,2.17445,2.16973,2.17445,9630000.0
2008-06-03 15:33:00,2.17197,2.17472,2.17169,2.17397,8750000.0
2008-06-03 15:34:00,2.17458,2.17459,2.17085,2.1742,6250000.0
2008-06-03 15:35:00,2.17286,2.17468,2.1662,2.17245,8250000.0
2008-06-03 15:36:00,2.1752,2.17621,2.17079,2.17463,15500000.0
2008-06-03 15:37:00,2.17559,2.17588,2.17366,2.17588,6250000.0
2008-06-03 15:38:00,2.17318,2.17664,2.17126,2.17537,14000000.0
2008-06-03 15:39:00,2.17598,2.17608,2.16962,2.17187,6750000.0
2008-06-03 15:40:00,2.17479,2.17554,2.16909,2.17554,10000000.0
2008-06-03 15:41:00,2.17206,2.17705,2.17206,2.17294,6500000.0
2008-06-03 15:42:00,2.1747,2.17671,2.17446,2.17671,7500000.0
2008-06-03 15:43:00,2.17259,2.17606,2.17259,2.17606,5250000.0
2008-06-03 15:44:00,2.17626,2.17801,2.1745,2.17525,9010000.0
2008-06-03 15:45:00,2.17828,2.18095,2.17611,2.17918,11750000.0
2008-06-03 15:46:00,2.18002,2.18094,2.17648,2.17924,11380000.0
2008-06-03 15:47:00,2.1777,2.17933,2.17655,2.17855,8250000.0
2008-06-03 15:48:00,2.17886,2.17999,2.17657,2.17817,10250000.0
2008-06-03 15:49:00,2.17902,2.17902,2.1728,2.17845,10750000.0
2008-06-03 15:50:00,2.17846,2.17961,2.17385,2.178,11750000.0
2008-06-03 15:51:00,2.17913,2.17913,2.17437,2.17779,9750000.0
2008-06-03 15:52:00,2.17494,2.178,2.17285,2.17692,6010000.0
2008-06-03 15:53:00,2.1781,2.17866,2.1754,2.17722,7500000.0
2008-06-03 15:54:00,2.17845,2.17847,2.17236,2.17792,8250000.0
2008-06-03 15:55:00,2.17813,2.17879,2.17342,2.17854,6000000.0
2008-06-03 15:56:00,2.1764,2.17873,2.17507,2.17728,7130000.0
2008-06-03 15:57:00,2.17724,2.17729,2.17078,2.17329,9750000.0
2008-06-03 15:58:00,2.17698,2.17698,2.17348,2.17348,7000000.0
2008-06-03 15:59:00,2.17635,2.17708,2.17337,2.17579,8250000.0
2008-06-03 16:00:00,2.17772,2.17887,2.17266,2.17887,12130000.0
2008-06-03 16:01:00,2.18073,2.18188,2.17772,2.17772,10250000.0
2008-06-03 16:02:00,2.18072,2.1834,2.17822,2.17822,10000000.0
2008-06-03 16:03:00,2.18148,2.18209,2.17954,2.17968,6000000.0
2008-06-03 16:04:00,2.17863,2.18134,2.17786,2.18134,6750000.0
2008-06-03 16:05:00,2.18185,2.18262,2.17526,2.18053,7750000.0
2008-06-03 16:06:00,2.1811,2.18137,2.1797,2.18006,5250000.0
2008-06-03 16:07:00,2.18053,2.18083,2.17887,2.17989,10380000.0
2008-06-03 16:08:00,2.1786,2.18118,2.1786,2.18118,5750000.0
2008-06-03 16:09:00,2.18018,2.18159,2.17941,2.18079,7000000.0
2008-06-03 16:10:00,2.17861,2.18065,2.17516,2.18065,10000000.0
2008-06-03 16:11:00,2.18068,2.18096,2.17775,2.17868,9750000.0
2008-06-03 16:12:00,2.18174,2.18174,2.1747,2.17709,9250000.0
2008-06-03 16:13:00,2.17993,2.17993,2.17815,2.17927,6000000.0
2008-06-03 16:14:00,2.17829,2.1787,2.17456,2.17775,7630000.0
2008-06-03 16:15:00,2.17798,2.17953,2.17607,2.17953,6750000.0
2008-06-03 16:16:00,2.17933,2.17967,2.17625,2.17842,8750000.0
2008-06-03 16:17:00,2.18004,2.18004,2.17568,2.17805,6380000.0
2008-06-03 16:18:00,2.17935,2.17977,2.17617,2.17856,8000000.0
2008-06-03 16:19:00,2.17894,2.17969,2.1757,2.1757,11630000.0
2008-06-03 16:20:00,2.17998,2.181,2.17415,2.18048,12500000.0
2008-06-03 16:21:00,2.18075,2.18075,2.17568,2.17727,7760000.0
2008-06-03 16:22:00,2.18046,2.18046,2.17592,2.17698,7880000.0
2008-06-03 16:23:00,2.17873,2.18167,2.17863,2.18056,7750000.0
2008-06-03 16:24:00,2.17857,2.18005,2.17517,2.17888,11250000.0
2008-06-03 16:25:00,2.17827,2.17902,2.17562,2.17823,9250000.0
2008-06-03 16:26:00,2.17861,2.17932,2.17603,2.17932,10000000.0
2008-06-03 16:27:00,2.1779,2.17878,2.17372,2.17821,11000000.0
2008-06-03 16:28:00,2.1764,2.17879,2.17355,2.17865,8500000.0
2008-06-03 16:29:00,2.17792,2.17792,2.17413,2.17565,7500000.0
2008-06-03 16:30:00,2.17782,2.17782,2.17241,2.17692,5500000.0
2008-06-03 16:31:00,2.17562,2.17775,2.17406,2.17775,8380000.0
2008-06-03 16:32:00,2.17667,2.17943,2.17532,2.17655,11750000.0
2008-06-03 16:33:00,2.1781,2.1781,2.17283,2.17597,9750000.0
2008-06-03 16:34:00,2.17739,2.17772,2.17327,2.17667,12250000.0
2008-06-03 16:35:00,2.17775,2.17775,2.17134,2.17338,10880000.0
2008-06-03 16:36:00,2.17728,2.17832,2.17411,2.17733,11380000.0
2008-06-03 16:37:00,2.17314,2.17764,2.17314,2.17724,13000000.0
2008-06-03 16:38:00,2.17735,2.17738,2.17303,2.17541,10000000.0
2008-06-03 16:39:00,2.17769,2.17796,2.17427,2.17623,5630000.0
2008-06-03 16:40:00,2.17799,2.17875,2.17342,2.17875,9500000.0
2008-06-03 16:41:00,2.17496,2.17781,2.17344,2.17603,8750000.0
2008-06-03 16:42:00,2.17798,2.17908,2.17475,2.17641,8000000.0
2008-06-03 16:43:00,2.17663,2.1787,2.17663,2.17836,7130000.0
2008-06-03 16:44:00,2.17546,2.17838,2.17546,2.17838,7000000.0
2008-06-03 16:45:00,2.17763,2.17811,2.17511,2.17759,7000000.0
2008-06-03 16:46:00,2.17403,2.17787,2.17354,2.17354,11250000.0
2008-06-03 16:47:00,2.17683,2.17848,2.17373,2.17741,5500000.0
2008-06-03 16:48:00,2.17798,2.17919,2.17313,2.17813,8250000.0
2008-06-03 16:49:00,2.17463,2.17719,2.17324,2.17719,7250000.0
2008-06-03 16:50:00,2.17649,2.17709,2.1723,2.17709,7500000.0
2008-06-03 16:51:00,2.17598,2.17766,2.17266,2.17766,5500000.0
2008-06-03 16:52:00,2.17622,2.17762,2.17129,2.17762,7000000.0
2008-06-03 16:53:00,2.17251,2.17831,2.17251,2.17718,6250000.0
2008-06-03 16:54:00,2.17293,2.1774,2.17293,2.17575,9380000.0
2008-06-03 16:55:00,2.17562,2.17673,2.17162,2.17162,6250000.0
2008-06-03 16:56:00,2.17649,2.17683,2.17434,2.17572,7630000.0
2008-06-03 16:57:00,2.17265,2.17543,2.17234,2.17446,8880000.0
2008-06-03 16:58:00,2.17257,2.17473,2.16997,2.17473,10880000.0
2008-06-03 16:59:00,2.17452,2.17647,2.17008,2.1751,9000000.0
2008-06-03 17:00:00,2.17399,2.17624,2.17273,2.17466,11500000.0
2008-06-03 17:01:00,2.17546,2.17659,2.17091,2.17659,7380000.0
2008-06-03 17:02:00,2.17576,2.17576,2.17169,2.17169,6500000.0
2008-06-03 17:03:00,2.17239,2.17615,2.17191,2.17427,9750000.0
2008-06-03 17:04:00,2.17528,2.17528,2.1724,2.17445,6000000.0
2008-06-03 17:05:00,2.17322,2.17527,2.16968,2.1729,7500000.0
2008-06-03 17:06:00,2.1738,2.17605,2.17082,2.17412,11000000.0
2008-06-03 17:07:00,2.17567,2.17705,2.17318,2.17643,13000000.0
2008-06-03 17:08:00,2.17446,2.17782,2.17446,2.17454,10750000.0
2008-06-03 17:09:00,2.17714,2.17746,2.17606,2.17699,6000000.0
2008-06-03 17:10:00,2.17249,2.17928,2.17249,2.17838,8760000.0
2008-06-03 17:11:00,2.17808,2.17864,2.17513,2.17746,5250000.0
2008-06-03 17:12:00,2.17493,2.17836,2.17471,2.17836,5380000.0
2008-06-03 17:13:00,2.17847,2.17914,2.17647,2.17914,9250000.0
2008-06-03 17:14:00,2.17787,2.17925,2.17501,2.17501,9250000.0
2008-06-03 17:15:00,2.17935,2.17935,2.17676,2.17768,11000000.0
2008-06-03 17:16:00,2.17849,2.17912,2.1756,2.17903,6750000.0
2008-06-03 17:17:00,2.17858,2.17922,2.17726,2.1785,8630000.0
2008-06-03 17:18:00,2.17997,2.17997,2.1762,2.17813,8260000.0
2008-06-03 17:19:00,2.17667,2.1788,2.17439,2.17758,11500000.0
2008-06-03 17:20:00,2.18034,2.18034,2.17663,2.17901,9000000.0
2008-06-03 17:21:00,2.17883,2.17944,2.17541,2.17859,9000000.0
2008-06-03 17:22:00,2.17942,2.17952,2.17753,2.17833,9630000.0
2008-06-03 17:23:00,2.17734,2.17942,2.17553,2.17942,11380000.0
2008-06-03 17:24:00,2.17691,2.17938,2.17649,2.1787,7750000.0
2008-06-03 17:25:00,2.17815,2.17942,2.17617,2.17935,10000000.0
2008-06-03 17:26:00,2.17743,2.1794,2.1771,2.17921,8500000.0
2008-06-03 17:27:00,2.17644,2.17941,2.17541,2.17924,15500000.0
2008-06-03 17:28:00,2.17812,2.1797,2.17706,2.1797,8500000.0
2008-06-03 17:29:00,2.17887,2.17931,2.1753,2.17915,7380000.0
2008-06-03 17:30:00,2.17868,2.17926,2.17748,2.17772,10500000.0
2008-06-03 17:31:00,2.17899,2.17899,2.176,2.17876,5750000.0
2008-06-03 17:32:00,2.17729,2.17939,2.17525,2.17525,7250000.0
2008-06-03 17:33:00,2.17942,2.17942,2.1759,2.17747,10250000.0
2008-06-03 17:34:00,2.17827,2.17935,2.17706,2.17791,7500000.0
2008-06-03 17:35:00,2.17573,2.17955,2.17516,2.17778,5250000.0
2008-06-03 17:36:00,2.17908,2.17908,2.17377,2.17746,8250000.0
2008-06-03 17:37:00,2.17833,2.17839,2.17471,2.17676,7750000.0
2008-06-03 17:38:00,2.17518,2.17724,2.17279,2.17724,9130000.0
2008-06-03 17:39:00,2.17739,2.17817,2.17569,2.17691,7500000.0
2008-06-03 17:40:00,2.17773,2.17773,2.17487,2.17712,8250000.0
2008-06-03 17:41:00,2.1776,2.17781,2.17568,2.1769,14250000.0
2008-06-03 17:42:00,2.17769,2.1784,2.17562,2.1775,9260000.0
2008-06-03 17:43:00,2.17658,2.17847,2.1754,2.17847,5630000.0
2008-06-03 17:44:00,2.1783,2.1783,2.17504,2.17756,7750000.0
2008-06-03 17:45:00,2.17856,2.17856,2.17447,2.17754,6000000.0
2008-06-03 17:46:00,2.17808,2.17856,2.17439,2.1751,11380000.0
2008-06-03 17:47:00,2.17854,2.17854,2.17416,2.17642,8500000.0
2008-06-03 17:48:00,2.17695,2.17832,2.17406,2.17595,8250000.0
2008-06-03 17:49:00,2.17583,2.17936,2.17486,2.17827,10500000.0
2008-06-03 17:50:00,2.17724,2.17861,2.17375,2.17749,7250000.0
2008-06-03 17:51:00,2.17624,2.17852,2.17385,2.17601,9250000.0
2008-06-03 17:52:00,2.17766,2.17856,2.17605,2.17605,5630000.0
2008-06-03 17:53:00,2.1776,2.17841,2.17349,2.17523,12250000.0
2008-06-03 17:54:00,2.17637,2.17815,2.1761,2.17788,12000000.0
2008-06-03 17:55:00,2.17767,2.17829,2.1751,2.17583,5500000.0
2008-06-03 17:56:00,2.17762,2.17843,2.17307,2.17587,12630000.0
2008-06-03 17:57:00,2.17451,2.1784,2.1713,2.17506,6880000.0
2008-06-03 17:58:00,2.17822,2.17822,2.17294,2.17508,6500000.0
2008-06-03 17:59:00,2.17806,2.1782,2.1723,2.1782,5500000.0
2008-06-03 18:00:00,2.17859,2.17859,2.17234,2.17713,13130000.0
2008-06-03 18:01:00,2.17905,2.17928,2.17355,2.17355,14750000.0
2008-06-03 18:02:00,2.1786,2.17871,2.17414,2.17723,12000000.0
2008-06-03 18:03:00,2.1771,2.17922,2.17563,2.17922,5750000.0
2008-06-03 18:04:00,2.17745,2.17798,2.17649,2.17798,7500000.0
2008-06-03 18:05:00,2.17569,2.17818,2.17418,2.1775,11750000.0
2008-06-03 18:06:00,2.17906,2.17906,2.17588,2.17883,7750000.0
2008-06-03 18:07:00,2.17769,2.17964,2.17472,2.17866,8750000.0
2008-06-03 18:08:00,2.17607,2.17812,2.17388,2.17625,8750000.0
2008-06-03 18:09:00,2.17817,2.17862,2.17539,2.17606,7000000.0
2008-06-03 18:10:00,2.17602,2.17831,2.17591,2.17591,6250000.0
2008-06-03 18:11:00,2.17797,2.17971,2.17521,2.17971,7380000.0
2008-06-03 18:12:00,2.17621,2.17913,2.17617,2.17801,10750000.0
2008-06-03 18:13:00,2.17848,2.17989,2.17619,2.17989,5500000.0
2008-06-03 18:14:00,2.18054,2.18054,2.178,2.17859,10500000.0
2008-06-03 18:15:00,2.1785,2.18041,2.17601,2.17869,8630000.0
2008-06-03 18:16:00,2.17936,2.18083,2.17652,2.17765,9510000.0
2008-06-03 18:17:00,2.18,2.18,2.1754,2.17779,15500000.0
2008-06-03 18:18:00,2.17808,2.18044,2.17513,2.17513,12380000.0
2008-06-03 18:19:00,2.17562,2.18113,2.17562,2.18049,5630000.0
2008-06-03 18:20:00,2.17967,2.18099,2.17769,2.17999,9250000.0
2008-06-03 18:21:00,2.18025,2.18062,2.17594,2.17912,5250000.0
2008-06-03 18:22:00,2.17695,2.1798,2.17461,2.17977,9130000.0
2008-06-03 18:23:00,2.18061,2.18194,2.17776,2.18194,7000000.0
2008-06-03 18:24:00,2.18032,2.18061,2.17644,2.18003,14000000.0
2008-06-03 18:25:00,2.17774,2.18121,2.17774,2.18019,7380000.0
2008-06-03 18:26:00,2.1802,2.1819,2.17612,2.18151,6000000.0
2008-06-03 18:27:00,2.17978,2.18153,2.17645,2.18153,8500000.0
2008-06-03 18:28:00,2.18035,2.18119,2.1762,2.17902,6250000.0
2008-06-03 18:29:00,2.17933,2.18141,2.17831,2.17994,5500000.0
2008-06-03 18:30:00,2.18206,2.18275,2.17671,2.17919,15750000.0
2008-06-03 18:31:00,2.18335,2.18335,2.18031,2.18198,8380000.0
2008-06-03 18:32:00,2.18221,2.18295,2.17607,2.1812,11880000.0
2008-06-03 18:33:00,2.18253,2.18253,2.17792,2.17925,6250000.0
2008-06-03 18:34:00,2.18109,2.18109,2.17501,2.17878,10750000.0
2008-06-03 18:35:00,2.18033,2.18033,2.1754,2.17979,5500000.0
2008-06-03 18:36:00,2.18052,2.18141,2.17758,2.18141,11250000.0
2008-06-03 18:37:00,2.18027,2.18129,2.17571,2.18119,7500000.0
2008-06-03 18:38:00,2.18258,2.18258,2.17719,2.18224,10000000.0
2008-06-03 18:39:00,2.1798,2.18295,2.17822,2.18271,8500000.0
2008-06-03 18:40:00,2.18199,2.18408,2.1782,2.18408,5750000.0
2008-06-03 18:41:00,2.1821,2.183,2.17933,2.18027,9500000.0
2008-06-03 18:42:00,2.18205,2.18324,2.17952,2.1829,7750000.0
2008-06-03 18:43:00,2.18097,2.18295,2.17828,2.18031,12250000.0
2008-06-03 18:44:00,2.18337,2.18337,2.17977,2.18279,16000000.0
2008-06-03 18:45:00,2.18179,2.18313,2.17898,2.18215,9750000.0
2008-06-03 18:46:00,2.18184,2.18313,2.1759,2.18285,12250000.0
2008-06-03 18:47:00,2.18429,2.18429,2.17842,2.18368,7000000.0
2008-06-03 18:48:00,2.18382,2.18382,2.17962,2.183,8630000.0
2008-06-03 18:49:00,2.18339,2.18354,2.18069,2.18251,6250000.0
2008-06-03 18:50:00,2.183,2.183,2.1793,2.18098,6750000.0
2008-06-03 18:51:00,2.18182,2.18268,2.17742,2.17742,9000000.0
2008-06-03 18:52:00,2.18254,2.18266,2.17743,2.18224,5130000.0
2008-06-03 18:53:00,2.18281,2.18327,2.18006,2.18245,8750000.0
2008-06-03 18:54:00,2.1819,2.18232,2.1793,2.18001,11380000.0
2008-06-03 18:55:00,2.17964,2.18264,2.17962,2.18183,6630000.0
2008-06-03 18:56:00,2.18326,2.18326,2.17797,2.18092,11250000.0
2008-06-03 18:57:00,2.18258,2.18307,2.17704,2.18029,7750000.0
2008-06-03 18:58:00,2.1791,2.18198,2.17801,2.1816,15250000.0
2008-06-03 18:59:00,2.18097,2.18305,2.17949,2.17991,5630000.0
2008-06-03 19:00:00,2.18214,2.18214,2.17646,2.18008,13380000.0
2008-06-03 19:01:00,2.18017,2.182,2.17965,2.182,7500000.0
2008-06-03 19:02:00,2.18145,2.18332,2.17687,2.17761,13130000.0
2008-06-03 19:03:00,2.18031,2.18108,2.17797,2.17933,7000000.0
2008-06-03 19:04:00,2.1815,2.1815,2.17953,2.18043,6000000.0
2008-06-03 19:05:00,2.18176,2.182,2.17748,2.182,6630000.0
2008-06-03 19:06:00,2.17738,2.18158,2.17738,2.18158,9630000.0
2008-06-03 19:07:00,2.17975,2.18077,2.17708,2.17708,8000000.0
2008-06-03 19:08:00,2.17758,2.1816,2.17758,2.18155,8750000.0
2008-06-03 19:09:00,2.1824,2.1824,2.17819,2.17828,6250000.0
2008-06-03 19:10:00,2.18139,2.18176,2.17842,2.18131,5880000.0
2008-06-03 19:11:00,2.17916,2.18208,2.17816,2.18181,12000000.0
2008-06-03 19:12:00,2.18135,2.18175,2.17973,2.18175,6250000.0
2008-06-03 19:13:00,2.18045,2.18126,2.17876,2.18126,5750000.0
2008-06-03 19:14:00,2.1778,2.18156,2.1778,2.18001,7500000.0
2008-06-03 19:15:00,2.18,2.18226,2.17666,2.17825,10000000.0
2008-06-03 19:16:00,2.18158,2.18227,2.17625,2.18225,13380000.0
2008-06-03 19:17:00,2.17832,2.18182,2.17832,2.18182,8750000.0
2008-06-03 19:18:00,2.18002,2.18186,2.1776,2.17799,11750000.0
2008-06-03 19:19:00,2.17992,2.18158,2.17759,2.17759,9750000.0
2008-06-03 19:20:00,2.18091,2.18256,2.18013,2.18013,7750000.0
2008-06-03 19:21:00,2.18272,2.18272,2.17551,2.18096,10750000.0
2008-06-03 19:22:00,2.1791,2.1813,2.17863,2.18105,8630000.0
2008-06-03 19:23:00,2.18081,2.18132,2.17855,2.18132,13000000.0
2008-06-03 19:24:00,2.17862,2.18122,2.17781,2.18122,7500000.0
2008-06-03 19:25:00,2.18048,2.18048,2.17554,2.17966,5880000.0
2008-06-03 19:26:00,2.17975,2.1815,2.17849,2.17991,5630000.0
2008-06-03 19:27:00,2.17517,2.17976,2.17517,2.17788,5880000.0
2008-06-03 19:28:00,2.17998,2.18184,2.17566,2.17984,7750000.0
2008-06-03 19:29:00,2.1821,2.1821,2.1768,2.18021,12880000.0
2008-06-03 19:30:00,2.17906,2.18201,2.17906,2.18079,9250000.0
2008-06-03 19:31:00,2.17896,2.18123,2.17768,2.18059,12880000.0
2008-06-03 19:32:00,2.18175,2.18175,2.17735,2.1786,7250000.0
2008-06-03 19:33:00,2.18149,2.18149,2.17551,2.18091,10750000.0
2008-06-03 19:34:00,2.18101,2.18156,2.1782,2.18044,13750000.0
2008-06-03 19:35:00,2.17954,2.18031,2.17604,2.18024,8250000.0
2008-06-03 19:36:00,2.17741,2.18091,2.17741,2.18091,8000000.0
2008-06-03 19:37:00,2.18136,2.18136,2.17759,2.18113,8500000.0
2008-06-03 19:38:00,2.1818,2.18185,2.17779,2.17779,6750000.0
2008-06-03 19:39:00,2.17783,2.181,2.17602,2.18009,5750000.0
2008-06-03 19:40:00,2.17913,2.18059,2.17838,2.18017,7750000.0
2008-06-03 19:41:00,2.18048,2.18094,2.17592,2.18034,6250000.0
2008-06-03 19:42:00,2.17867,2.18089,2.17804,2.18089,9250000.0
2008-06-03 19:43:00,2.17817,2.18131,2.17817,2.17949,7250000.0
2008-06-03 19:44:00,2.18103,2.18167,2.17741,2.18058,8750000.0
2008-06-03 19:45:00,2.18118,2.18178,2.17603,2.18119,11000000.0
2008-06-03 19:46:00,2.17846,2.1812,2.177,2.18111,8500000.0
2008-06-03 19:47:00,2.17622,2.18023,2.17622,2.17875,8250000.0
2008-06-03 19:48:00,2.18021,2.18059,2.17842,2.17968,6380000.0
2008-06-03 19:49:00,2.17497,2.18208,2.17497,2.17887,6130000.0
2008-06-03 19:50:00,2.18041,2.18085,2.17518,2.18085,9250000.0
2008-06-03 19:51:00,2.17781,2.18068,2.17529,2.18039,9250000.0
2008-06-03 19:52:00,2.17846,2.17956,2.17629,2.17928,8010000.0
2008-06-03 19:53:00,2.17924,2.17924,2.17359,2.1762,7630000.0
2008-06-03 19:54:00,2.17586,2.17873,2.1735,2.1735,6000000.0
2008-06-03 19:55:00,2.17674,2.17908,2.17503,2.17908,10250000.0
2008-06-03 19:56:00,2.17639,2.17918,2.17478,2.17865,8750000.0
2008-06-03 19:57:00,2.17807,2.17902,2.17243,2.17536,17750000.0
2008-06-03 19:58:00,2.1771,2.17862,2.1752,2.17718,13750000.0
2008-06-03 19:59:00,2.17644,2.17866,2.17414,2.17853,5500000.0
2008-06-03 20:00:00,2.1792,2.17931,2.17609,2.17761,8880000.0
2008-06-03 20:01:00,2.17415,2.17814,2.17415,2.17497,7750000.0
2008-06-03 20:02:00,2.1768,2.17866,2.1753,2.17714,9630000.0
2008-06-03 20:03:00,2.17668,2.17804,2.17545,2.17754,6880000.0
2008-06-03 20:04:00,2.17786,2.17912,2.17645,2.17774,7000000.0
2008-06-03 20:05:00,2.17775,2.1781,2.17472,2.17638,13130000.0
2008-06-03 20:06:00,2.17544,2.17766,2.17247,2.17562,13010000.0
2008-06-03 20:07:00,2.17708,2.17981,2.17475,2.17896,9500000.0
2008-06-03 20:08:00,2.17629,2.17988,2.17626,2.17988,5500000.0
2008-06-03 20:09:00,2.17762,2.17932,2.1744,2.17872,10500000.0
2008-06-03 20:10:00,2.17859,2.17968,2.17664,2.17968,7250000.0
2008-06-03 20:11:00,2.17773,2.17933,2.17551,2.17933,9880000.0
2008-06-03 20:12:00,2.18088,2.18088,2.17661,2.17918,8500000.0
2008-06-03 20:13:00,2.17837,2.17943,2.17322,2.17943,8250000.0
2008-06-03 20:14:00,2.17633,2.17998,2.17631,2.17907,10750000.0
2008-06-03 20:15:00,2.17715,2.17892,2.176,2.176,9250000.0
2008-06-03 20:16:00,2.17591,2.17877,2.17567,2.17789,8250000.0
2008-06-03 20:17:00,2.17307,2.17985,2.17307,2.17512,7250000.0
2008-06-03 20:18:00,2.17872,2.17872,2.17414,2.17733,9250000.0
2008-06-03 20:19:00,2.17805,2.17924,2.17318,2.17801,8250000.0
2008-06-03 20:20:00,2.1775,2.17971,2.17508,2.17611,11130000.0
2008-06-03 20:21:00,2.17915,2.17915,2.17617,2.17878,10000000.0
2008-06-03 20:22:00,2.17772,2.17919,2.17701,2.17884,6750000.0
2008-06-03 20:23:00,2.17671,2.1787,2.17373,2.1768,7000000.0
2008-06-03 20:24:00,2.17675,2.18004,2.17522,2.17522,11500000.0
2008-06-03 20:25:00,2.17734,2.17934,2.17543,2.17842,10130000.0
2008-06-03 20:26:00,2.17935,2.18024,2.17505,2.17531,13880000.0
2008-06-03 20:27:00,2.17885,2.17953,2.17505,2.17748,6250000.0
2008-06-03 20:28:00,2.18014,2.18018,2.17479,2.17777,5250000.0
2008-06-03 20:29:00,2.17773,2.18003,2.17684,2.17953,8630000.0
2008-06-03 20:30:00,2.17916,2.18061,2.1773,2.18001,10630000.0
2008-06-03 20:31:00,2.18025,2.18099,2.17648,2.17648,8500000.0
2008-06-03 20:32:00,2.1803,2.18151,2.17832,2.18103,11000000.0
2008-06-03 20:33:00,2.17834,2.18105,2.17541,2.17764,9380000.0
2008-06-03 20:34:00,2.17841,2.1802,2.17817,2.17817,6380000.0
2008-06-03 20:35:00,2.1775,2.17923,2.17644,2.17816,6000000.0
2008-06-03 20:36:00,2.17717,2.18072,2.17717,2.18065,6000000.0
2008-06-03 20:37:00,2.18036,2.18115,2.17699,2.17946,9000000.0
2008-06-03 20:38:00,2.17993,2.18038,2.17595,2.17958,12630000.0
2008-06-03 20:39:00,2.1777,2.18086,2.17673,2.17673,5250000.0
2008-06-03 20:40:00,2.1759,2.1797,2.17431,2.1797,18250000.0
2008-06-03 20:41:00,2.17944,2.17955,2.17773,2.17945,5250000.0
2008-06-03 20:42:00,2.17751,2.18094,2.17751,2.18012,8130000.0
2008-06-03 20:43:00,2.18071,2.18071,2.17478,2.18021,7250000.0
2008-06-03 20:44:00,2.18037,2.1818,2.17687,2.18105,12630000.0
2008-06-03 20:45:00,2.17962,2.18123,2.17921,2.18056,5250000.0
2008-06-03 20:46:00,2.17855,2.18078,2.17713,2.17976,8880000.0
2008-06-03 20:47:00,2.18017,2.18097,2.17601,2.17982,9750000.0
2008-06-03 20:48:00,2.18131,2.18164,2.17605,2.17997,6250000.0
2008-06-03 20:49:00,2.17799,2.18071,2.17598,2.18001,8000000.0
2008-06-03 20:50:00,2.1789,2.1808,2.17633,2.178,10500000.0
2008-06-03 20:51:00,2.17639,2.17957,2.17485,2.17861,7510000.0
2008-06-03 20:52:00,2.17864,2.18105,2.1748,2.17997,9130000.0
2008-06-03 20:53:00,2.17799,2.18019,2.17649,2.18,7500000.0
2008-06-03 20:54:00,2.17966,2.17966,2.17565,2.17917,6750000.0
2008-06-03 20:55:00,2.1773,2.17948,2.17404,2.17931,12130000.0
2008-06-03 20:56:00,2.17417,2.17943,2.17417,2.17716,6130000.0
2008-06-03 20:57:00,2.17793,2.18,2.17574,2.18,9750000.0
2008-06-03 20:58:00,2.17808,2.17964,2.17663,2.17748,9750000.0
2008-06-03 20:59:00,2.17893,2.17942,2.17303,2.17942,10750000.0
2008-06-03 21:00:00,2.17886,2.17979,2.17529,2.17698,7380000.0
2008-06-03 21:01:00,2.17923,2.17979,2.1762,2.17979,6630000.0
2008-06-03 21:02:00,2.17816,2.18113,2.17809,2.17809,11760000.0
2008-06-03 21:03:00,2.18075,2.18075,2.17911,2.17975,10000000.0
2008-06-03 21:04:00,2.17973,2.18063,2.17925,2.17975,9750000.0
2008-06-03 21:05:00,2.18034,2.1806,2.17674,2.17896,8500000.0
2008-06-03 21:06:00,2.17881,2.1801,2.17734,2.17829,5500000.0
2008-06-03 21:07:00,2.17927,2.18175,2.17907,2.18107,12750000.0
2008-06-03 21:08:00,2.18107,2.18134,2.17845,2.17923,11880000.0
2008-06-03 21:09:00,2.17771,2.18046,2.17748,2.17915,7750000.0
2008-06-03 21:10:00,2.17905,2.17951,2.17577,2.17592,9250000.0
2008-06-03 21:11:00,2.17889,2.17905,2.17443,2.17701,6000000.0
2008-06-03 21:12:00,2.17916,2.17916,2.17603,2.1762,5500000.0
2008-06-03 21:13:00,2.17891,2.17902,2.17431,2.17902,12250000.0
2008-06-03 21:14:00,2.1793,2.1793,2.17377,2.17377,7500000.0
2008-06-03 21:15:00,2.17702,2.17944,2.1754,2.17924,6630000.0
2008-06-03 21:16:00,2.17523,2.17926,2.17402,2.17402,6880000.0
2008-06-03 21:17:00,2.17784,2.18041,2.17524,2.1797,7500000.0
2008-06-03 21:18:00,2.18067,2.18067,2.17461,2.17992,7000000.0
2008-06-03 21:19:00,2.18029,2.18078,2.17763,2.18038,6750000.0
2008-06-03 21:20:00,2.18057,2.18172,2.17664,2.18116,8000000.0
2008-06-03 21:21:00,2.17915,2.18059,2.17736,2.17828,8750000.0
2008-06-03 21:22:00,2.17521,2.18164,2.17521,2.17917,11510000.0
2008-06-03 21:23:00,2.1794,2.18122,2.1794,2.18008,7380000.0
2008-06-03 21:24:00,2.18057,2.18078,2.17779,2.17949,7000000.0
2008-06-03 21:25:00,2.18002,2.18166,2.17737,2.17878,8750000.0
2008-06-03 21:26:00,2.18167,2.18167,2.17644,2.17887,10000000.0
2008-06-03 21:27:00,2.17933,2.18262,2.17893,2.17893,7750000.0
2008-06-03 21:28:00,2.17979,2.18143,2.17674,2.18071,8250000.0
2008-06-03 21:29:00,2.17986,2.18131,2.17616,2.17999,7750000.0
2008-06-03 21:30:00,2.18113,2.18113,2.17491,2.18007,8250000.0
2008-06-03 21:31:00,2.17858,2.1812,2.177,2.1782,9380000.0
2008-06-03 21:32:00,2.17799,2.18126,2.1767,2.18021,5500000.0
2008-06-03 21:33:00,2.1792,2.1818,2.1786,2.18123,5500000.0
2008-06-03 21:34:00,2.17972,2.18179,2.17812,2.17975,8250000.0
2008-06-03 21:35:00,2.17732,2.18406,2.17732,2.17997,8750000.0
2008-06-03 21:36:00,2.18036,2.18065,2.17899,2.17899,6250000.0
2008-06-03 21:37:00,2.18043,2.18199,2.17578,2.18199,9000000.0
2008-06-03 21:38:00,2.18002,2.18131,2.17855,2.17858,7750000.0
2008-06-03 21:39:00,2.18116,2.18116,2.17699,2.17895,8880000.0
2008-06-03 21:40:00,2.17979,2.18094,2.17727,2.18094,5250000.0
2008-06-03 21:41:00,2.18076,2.18099,2.17593,2.17593,6260000.0
2008-06-03 21:42:00,2.17938,2.18044,2.17926,2.18024,6500000.0
2008-06-03 21:43:00,2.18077,2.18115,2.17813,2.18094,8750000.0
2008-06-03 21:44:00,2.18089,2.18122,2.17963,2.17989,5500000.0
2008-06-03 21:45:00,2.17943,2.18123,2.17775,2.17775,9380000.0
2008-06-03 21:46:00,2.18022,2.18056,2.17751,2.1802,8880000.0
2008-06-03 21:47:00,2.18038,2.18087,2.17787,2.17985,10260000.0
2008-06-03 21:48:00,2.17865,2.17993,2.17354,2.17854,10880000.0
2008-06-03 21:49:00,2.17962,2.18084,2.178,2.178,5500000.0
2008-06-03 21:50:00,2.17591,2.18097,2.17586,2.18097,5500000.0
2008-06-03 21:51:00,2.17816,2.1802,2.17644,2.1802,7500000.0
2008-06-03 21:52:00,2.17836,2.17983,2.17595,2.17827,9630000.0
2008-06-03 21:53:00,2.17639,2.18032,2.17621,2.18008,5000000.0
2008-06-03 21:54:00,2.17609,2.18021,2.17609,2.18013,8750000.0
2008-06-03 21:55:00,2.17793,2.17925,2.17758,2.1777,10500000.0
2008-06-03 21:56:00,2.17829,2.18015,2.17432,2.17432,7750000.0
2008-06-03 21:57:00,2.17864,2.18054,2.17584,2.1772,8630000.0
2008-06-03 21:58:00,2.17776,2.1796,2.17583,2.17901,8750000.0
2008-06-03 21:59:00,2.17529,2.18036,2.17529,2.17545,9260000.0
2008-06-03 22:00:00,2.17927,2.17927,2.1751,2.17637,6250000.0
2008-06-03 22:01:00,2.17514,2.1774,2.17514,2.1774,5250000.0
2008-06-03 22:02:00,2.1764,2.17842,2.17457,2.17842,6500000.0
2008-06-03 22:03:00,2.17729,2.17892,2.17494,2.17892,8250000.0
2008-06-03 22:04:00,2.17282,2.17824,2.17282,2.17702,6000000.0
2008-06-03 22:05:00,2.17856,2.17856,2.17368,2.17368,5750000.0
2008-06-03 22:06:00,2.1769,2.17903,2.17406,2.17827,10250000.0
2008-06-03 22:07:00,2.17696,2.17813,2.17612,2.17779,6630000.0
2008-06-03 22:08:00,2.17876,2.17915,2.17772,2.17772,6250000.0
2008-06-03 22:09:00,2.17772,2.17928,2.1749,2.179,8500000.0
2008-06-03 22:10:00,2.1762,2.1798,2.17412,2.1798,10250000.0
2008-06-03 22:11:00,2.17432,2.17968,2.17432,2.17814,5880000.0
2008-06-03 22:12:00,2.17678,2.1781,2.1744,2.1781,7500000.0
2008-06-03 22:13:00,2.1779,2.17901,2.17577,2.17835,7130000.0
2008-06-03 22:14:00,2.17877,2.17963,2.17674,2.17674,5500000.0
2008-06-03 22:15:00,2.17255,2.17751,2.17156,2.17729,8500000.0
2008-06-03 22:16:00,2.17817,2.1785,2.17542,2.1785,7000000.0
2008-06-03 22:17:00,2.18069,2.18069,2.175,2.1796,11630000.0
2008-06-03 22:18:00,2.17925,2.18039,2.17831,2.18039,10250000.0
2008-06-03 22:19:00,2.17787,2.17968,2.17725,2.17725,5250000.0
2008-06-03 22:20:00,2.18092,2.18186,2.17716,2.17716,9250000.0
2008-06-03 22:21:00,2.18179,2.18179,2.17514,2.17965,6880000.0
2008-06-03 22:22:00,2.17997,2.18074,2.17745,2.18047,6750000.0
2008-06-03 22:23:00,2.18043,2.18043,2.17443,2.17443,7500000.0
2008-06-03 22:24:00,2.18041,2.18041,2.17768,2.18013,8500000.0
2008-06-03 22:25:00,2.18063,2.18063,2.17641,2.17954,6250000.0
2008-06-03 22:26:00,2.17793,2.178,2.17572,2.178,6750000.0
2008-06-03 22:27:00,2.17688,2.18077,2.17613,2.17622,6630000.0
2008-06-03 22:28:00,2.1805,2.1805,2.17823,2.17834,9630000.0
2008-06-03 22:29:00,2.18032,2.18104,2.17763,2.18009,10250000.0
2008-06-03 22:30:00,2.17962,2.18031,2.17533,2.18031,7000000.0
2008-06-03 22:31:00,2.17856,2.18097,2.17838,2.18011,8750000.0
2008-06-03 22:32:00,2.1767,2.17922,2.1767,2.17802,7500000.0
2008-06-03 22:33:00,2.17873,2.1795,2.17647,2.17898,8750000.0
2008-06-03 22:34:00,2.17995,2.18071,2.17866,2.18071,6250000.0
2008-06-03 22:35:00,2.1792,2.18016,2.17743,2.17845,6000000.0
2008-06-03 22:36:00,2.17928,2.18007,2.17728,2.17904,5880000.0
2008-06-03 22:37:00,2.18092,2.18092,2.17543,2.17682,7750000.0
2008-06-03 22:38:00,2.17869,2.18055,2.17869,2.18018,6250000.0
2008-06-03 22:39:00,2.17991,2.18256,2.1771,2.1771,7750000.0
2008-06-03 22:40:00,2.17974,2.17974,2.17554,2.17835,9380000.0
2008-06-03 22:41:00,2.17788,2.17964,2.1771,2.17857,5250000.0
2008-06-03 22:42:00,2.17729,2.17918,2.17439,2.17439,5750000.0
2008-06-03 22:43:00,2.17472,2.18008,2.17472,2.1781,13000000.0
2008-06-03 22:44:00,2.18036,2.18036,2.17518,2.17689,7750000.0
2008-06-03 22:45:00,2.1785,2.17946,2.17597,2.17822,7000000.0
2008-06-03 22:47:00,2.17618,2.17948,2.17479,2.17948,5880000.0
2008-06-03 22:48:00,2.17585,2.17868,2.17571,2.17819,7750000.0
2008-06-03 22:49:00,2.18006,2.18006,2.1746,2.1746,6500000.0
2008-06-03 22:50:00,2.17844,2.18115,2.17697,2.17895,9750000.0
2008-06-03 22:51:00,2.17647,2.18194,2.17647,2.18194,10000000.0
2008-06-03 22:52:00,2.17605,2.17904,2.17443,2.17767,7000000.0
2008-06-03 22:53:00,2.18037,2.18039,2.17577,2.17656,5880000.0
2008-06-03 22:54:00,2.17989,2.1811,2.17735,2.18056,8130000.0
2008-06-03 22:55:00,2.18012,2.18051,2.1768,2.1768,7880000.0
2008-06-03 22:56:00,2.18025,2.18029,2.1754,2.18016,5500000.0
2008-06-03 22:57:00,2.17794,2.18046,2.17676,2.1803,5250000.0
2008-06-03 22:58:00,2.17947,2.18001,2.17416,2.17717,6500000.0
2008-06-03 22:59:00,2.17907,2.17975,2.1776,2.17922,6000000.0
2008-06-03 23:00:00,2.17867,2.18105,2.17622,2.18105,7000000.0
2008-06-03 23:01:00,2.18072,2.18115,2.17795,2.18115,10750000.0
2008-06-03 23:02:00,2.1812,2.1827,2.17951,2.1827,3750000.0
2008-06-03 23:03:00,2.183,2.18387,2.18001,2.18353,7130000.0
2008-06-03 23:04:00,2.18331,2.18403,2.1794,2.18355,6500000.0
2008-06-03 23:05:00,2.17863,2.18329,2.17755,2.18329,5750000.0
2008-06-03 23:06:00,2.1781,2.18277,2.1781,2.18277,9380000.0
2008-06-03 23:07:00,2.1807,2.18257,2.17729,2.18034,8000000.0
2008-06-03 23:08:00,2.18187,2.18344,2.18016,2.18317,8250000.0
2008-06-03 23:09:00,2.18219,2.18219,2.17696,2.18166,9880000.0
2008-06-03 23:10:00,2.18142,2.18333,2.18049,2.18132,9880000.0
2008-06-03 23:11:00,2.18105,2.18242,2.17764,2.18067,7750000.0
2008-06-03 23:12:00,2.18137,2.18277,2.1758,2.18256,9500000.0
2008-06-03 23:13:00,2.18198,2.18221,2.17912,2.18153,6250000.0
2008-06-03 23:14:00,2.18109,2.18109,2.17712,2.17886,6750000.0
2008-06-03 23:15:00,2.17818,2.18297,2.17818,2.18297,6250000.0
2008-06-03 23:16:00,2.17727,2.18236,2.17727,2.18181,9750000.0
2008-06-03 23:17:00,2.18328,2.18328,2.18003,2.183,5750000.0
2008-06-03 23:18:00,2.18178,2.1835,2.18178,2.18287,6250000.0
2008-06-03 23:19:00,2.18182,2.1825,2.17933,2.18209,6750000.0
2008-06-03 23:20:00,2.18365,2.18365,2.17983,2.18314,8500000.0
2008-06-03 23:21:00,2.18037,2.18332,2.18037,2.18332,8500000.0
2008-06-03 23:22:00,2.18083,2.1826,2.1786,2.18244,10750000.0
2008-06-03 23:23:00,2.18159,2.18409,2.17925,2.18307,8630000.0
2008-06-03 23:24:00,2.1821,2.1821,2.17876,2.17997,5500000.0
2008-06-03 23:25:00,2.1796,2.1809,2.17648,2.17859,6250000.0
2008-06-03 23:26:00,2.17899,2.18036,2.17561,2.17561,10250000.0
2008-06-03 23:27:00,2.1791,2.18059,2.17866,2.18059,7000000.0
2008-06-03 23:28:00,2.17999,2.18088,2.17741,2.17896,6250000.0
2008-06-03 23:29:00,2.18014,2.18141,2.17963,2.18141,14630000.0
2008-06-03 23:30:00,2.1764,2.18047,2.1764,2.17932,7750000.0
2008-06-03 23:31:00,2.1792,2.17939,2.17416,2.17773,12500000.0
2008-06-03 23:32:00,2.17789,2.18036,2.17789,2.17976,7250000.0
2008-06-03 23:33:00,2.17939,2.181,2.17623,2.181,5750000.0
2008-06-03 23:34:00,2.1803,2.18144,2.1769,2.18091,7000000.0
2008-06-03 23:35:00,2.18081,2.1819,2.17807,2.18086,8380000.0
2008-06-03 23:36:00,2.18122,2.18306,2.17842,2.18042,8750000.0
2008-06-03 23:37:00,2.18176,2.18205,2.17851,2.17948,8500000.0
2008-06-03 23:38:00,2.18232,2.18232,2.18003,2.18108,5500000.0
2008-06-03 23:39:00,2.17881,2.1823,2.17881,2.18098,8250000.0
2008-06-03 23:40:00,2.17933,2.1823,2.17933,2.18205,7250000.0
2008-06-03 23:41:00,2.18101,2.18251,2.17885,2.18238,5250000.0
2008-06-03 23:42:00,2.17982,2.18156,2.17719,2.18055,9760000.0
2008-06-03 23:43:00,2.17993,2.1818,2.17801,2.1818,6250000.0
2008-06-03 23:44:00,2.18007,2.18092,2.17775,2.17811,5500000.0
2008-06-03 23:45:00,2.18131,2.18165,2.17774,2.17774,6000000.0
2008-06-03 23:46:00,2.18009,2.18218,2.18009,2.18012,5500000.0
2008-06-03 23:47:00,2.18027,2.18139,2.17525,2.18139,9250000.0
2008-06-03 23:48:00,2.17982,2.18157,2.17982,2.18157,7380000.0
2008-06-03 23:49:00,2.18074,2.18193,2.17718,2.18193,5500000.0
2008-06-03 23:50:00,2.18141,2.18231,2.17743,2.18231,8880000.0
2008-06-03 23:51:00,2.18316,2.18316,2.17755,2.1803,5500000.0
2008-06-03 23:52:00,2.1819,2.18198,2.17666,2.18167,15510000.0
2008-06-03 23:53:00,2.17979,2.18224,2.17763,2.17977,8750000.0
2008-06-03 23:54:00,2.18197,2.18197,2.17877,2.1812,9130000.0
2008-06-03 23:55:00,2.18137,2.18233,2.18109,2.18127,6500000.0
2008-06-03 23:56:00,2.18028,2.18119,2.17728,2.17728,5500000.0
2008-06-03 23:57:00,2.18224,2.18235,2.17814,2.18025,11000000.0
2008-06-03 23:59:00,2.18193,2.18202,2.17899,2.18027,8500000.0
2008-06-04 00:00:00,2.1814,2.1814,2.17767,2.17927,8500000.0
2008-06-04 00:01:00,2.17836,2.18078,2.17806,2.17806,6750000.0
2008-06-04 00:02:00,2.18056,2.18174,2.18029,2.1817,9760000.0
2008-06-04 00:03:00,2.17821,2.18081,2.17672,2.17941,8130000.0
2008-06-04 00:04:00,2.17835,2.18056,2.17746,2.18029,8880000.0
2008-06-04 00:05:00,2.1796,2.18052,2.17246,2.17949,13750000.0
2008-06-04 00:06:00,2.17944,2.18094,2.17465,2.17854,12250000.0
2008-06-04 00:07:00,2.17666,2.17984,2.17482,2.17984,13250000.0
2008-06-04 00:08:00,2.17829,2.18056,2.17665,2.17898,10250000.0
2008-06-04 00:09:00,2.17738,2.18056,2.17736,2.18009,6000000.0
2008-06-04 00:10:00,2.17687,2.18163,2.17587,2.18068,8000000.0
2008-06-04 00:11:00,2.17978,2.17998,2.17591,2.17993,11250000.0
2008-06-04 00:12:00,2.17993,2.18025,2.17788,2.17847,9750000.0
2008-06-04 00:13:00,2.1789,2.18067,2.17745,2.18029,6750000.0
2008-06-04 00:14:00,2.17826,2.18038,2.17784,2.17909,10630000.0
2008-06-04 00:15:00,2.17837,2.18041,2.17808,2.1786,7130000.0
2008-06-04 00:16:00,2.17625,2.17989,2.17612,2.17612,6750000.0
2008-06-04 00:17:00,2.1804,2.18065,2.17639,2.17853,6250000.0
2008-06-04 00:18:00,2.17947,2.18014,2.17719,2.18006,4880000.0
2008-06-04 00:19:00,2.18086,2.18086,2.17801,2.17801,6250000.0
2008-06-04 00:20:00,2.1771,2.18031,2.17589,2.17589,7750000.0
2008-06-04 00:21:00,2.17973,2.18033,2.1764,2.18033,5880000.0
2008-06-04 00:22:00,2.18014,2.18068,2.17916,2.18068,7880000.0
2008-06-04 00:23:00,2.17871,2.18051,2.17707,2.17893,8880000.0
2008-06-04 00:24:00,2.18066,2.18066,2.1771,2.18014,7000000.0
2008-06-04 00:25:00,2.17817,2.18026,2.17674,2.17674,7000000.0
2008-06-04 00:26:00,2.17673,2.18039,2.17673,2.18039,6500000.0
2008-06-04 00:27:00,2.17773,2.18243,2.17664,2.17843,9000000.0
2008-06-04 00:28:00,2.18022,2.18022,2.17527,2.17827,8890000.0
2008-06-04 00:29:00,2.1801,2.1801,2.17216,2.17596,13500000.0
2008-06-04 00:30:00,2.1783,2.17898,2.17408,2.17827,8250000.0
2008-06-04 00:31:00,2.17618,2.17945,2.17453,2.17945,8880000.0
2008-06-04 00:32:00,2.17942,2.18093,2.1761,2.17872,12250000.0
2008-06-04 00:33:00,2.17837,2.18117,2.178,2.1789,7750000.0
2008-06-04 00:34:00,2.1798,2.18031,2.17505,2.18021,5250000.0
2008-06-04 00:35:00,2.17977,2.18005,2.17644,2.18005,5500000.0
2008-06-04 00:36:00,2.17975,2.18005,2.17882,2.17988,7750000.0
2008-06-04 00:37:00,2.17983,2.18076,2.17862,2.18076,9250000.0
2008-06-04 00:38:00,2.18082,2.18082,2.17623,2.17826,9250000.0
2008-06-04 00:39:00,2.1769,2.17881,2.17419,2.17419,6250000.0
2008-06-04 00:40:00,2.17982,2.18071,2.17652,2.18026,7500000.0
2008-06-04 00:41:00,2.17973,2.17973,2.17579,2.17967,5500000.0
2008-06-04 00:42:00,2.17651,2.1794,2.17604,2.1794,7510000.0
2008-06-04 00:43:00,2.17392,2.17945,2.17392,2.17826,11000000.0
2008-06-04 00:44:00,2.17415,2.17946,2.17415,2.17946,8000000.0
2008-06-04 00:45:00,2.17756,2.1799,2.1755,2.1781,12500000.0
2008-06-04 00:46:00,2.17795,2.17981,2.17615,2.17708,9500000.0
2008-06-04 00:47:00,2.17956,2.1798,2.17685,2.17895,8500000.0
2008-06-04 00:48:00,2.17462,2.17898,2.17462,2.17895,5500000.0
2008-06-04 00:49:00,2.17838,2.17973,2.17684,2.17851,5500000.0
2008-06-04 00:50:00,2.17738,2.17893,2.17535,2.17874,7500000.0
2008-06-04 00:51:00,2.17936,2.18005,2.17619,2.17772,13250000.0
2008-06-04 00:52:00,2.17792,2.17792,2.17401,2.17672,6630000.0
2008-06-04 00:53:00,2.18,2.18,2.17637,2.17673,14380000.0
2008-06-04 00:54:00,2.17786,2.17918,2.17647,2.1775,6500000.0
2008-06-04 00:55:00,2.17642,2.18006,2.17642,2.17683,7130000.0
2008-06-04 00:56:00,2.17907,2.17914,2.17506,2.17777,9260000.0
2008-06-04 00:57:00,2.17947,2.17953,2.17863,2.17898,5500000.0
2008-06-04 00:58:00,2.17815,2.17905,2.17633,2.17739,10380000.0
2008-06-04 00:59:00,2.17762,2.17941,2.17762,2.17941,12250000.0
2008-06-04 01:00:00,2.17761,2.17907,2.17553,2.17553,6750000.0
2008-06-04 01:01:00,2.17863,2.1798,2.17746,2.17955,9380000.0
2008-06-04 01:02:00,2.17582,2.18102,2.17582,2.17834,9000000.0
2008-06-04 01:04:00,2.17916,2.18098,2.17308,2.17794,15750000.0
2008-06-04 01:05:00,2.17743,2.18034,2.17459,2.17939,10750000.0
2008-06-04 01:06:00,2.17776,2.17916,2.17776,2.17916,7250000.0
2008-06-04 01:07:00,2.17907,2.17976,2.17485,2.17749,13130000.0
2008-06-04 01:08:00,2.17888,2.17895,2.17593,2.17772,10500000.0
2008-06-04 01:09:00,2.17693,2.17858,2.17289,2.17758,7750000.0
2008-06-04 01:10:00,2.1788,2.1788,2.17743,2.17861,9250000.0
2008-06-04 01:11:00,2.17769,2.17828,2.17644,2.17679,5750000.0
2008-06-04 01:12:00,2.17722,2.17881,2.177,2.17755,9000000.0
2008-06-04 01:13:00,2.17619,2.17887,2.17487,2.17851,15000000.0
2008-06-04 01:14:00,2.17864,2.17864,2.17327,2.17519,4500000.0
2008-06-04 01:15:00,2.17847,2.17847,2.17432,2.17632,9250000.0
2008-06-04 01:16:00,2.1771,2.17885,2.17411,2.17885,18630000.0
2008-06-04 01:17:00,2.17884,2.17884,2.17406,2.17823,7380000.0
2008-06-04 01:18:00,2.17389,2.17836,2.17389,2.17808,7750000.0
2008-06-04 01:19:00,2.17833,2.1793,2.17598,2.17846,8130000.0
2008-06-04 01:20:00,2.17793,2.17872,2.17457,2.17842,12750000.0
2008-06-04 01:21:00,2.17656,2.17822,2.17563,2.17661,10000000.0
2008-06-04 01:22:00,2.17337,2.17629,2.1705,2.1705,16130000.0
2008-06-04 01:23:00,2.17702,2.1786,2.17323,2.17571,15010000.0
2008-06-04 01:24:00,2.17406,2.17817,2.17406,2.17463,5750000.0
2008-06-04 01:25:00,2.17837,2.17903,2.17265,2.17543,10000000.0
2008-06-04 01:26:00,2.17755,2.17795,2.17402,2.17778,8500000.0
2008-06-04 01:27:00,2.17356,2.17737,2.17209,2.1738,11500000.0
2008-06-04 01:28:00,2.17811,2.17811,2.17613,2.1769,6880000.0
2008-06-04 01:29:00,2.17846,2.17923,2.17631,2.17781,14000000.0
2008-06-04 01:30:00,2.17339,2.17953,2.17339,2.1784,13880000.0
2008-06-04 01:31:00,2.17617,2.17864,2.17371,2.17687,10380000.0
2008-06-04 01:32:00,2.17718,2.17861,2.17685,2.17715,7380000.0
2008-06-04 01:33:00,2.17713,2.17755,2.17525,2.17594,9750000.0
2008-06-04 01:34:00,2.17617,2.17817,2.17231,2.17737,6000000.0
2008-06-04 01:35:00,2.17337,2.17746,2.17337,2.17563,5500000.0
2008-06-04 01:36:00,2.17511,2.17593,2.17353,2.17353,7250000.0
2008-06-04 01:37:00,2.17521,2.17848,2.17315,2.17585,15250000.0
2008-06-04 01:38:00,2.17655,2.17857,2.17612,2.17857,5750000.0
2008-06-04 01:39:00,2.1766,2.17884,2.17432,2.17662,5500000.0
2008-06-04 01:40:00,2.17661,2.17749,2.1757,2.17743,6630000.0
2008-06-04 01:41:00,2.1766,2.17747,2.17269,2.17269,5750000.0
2008-06-04 01:42:00,2.17806,2.17806,2.17595,2.17595,5500000.0
2008-06-04 01:43:00,2.17607,2.17845,2.17547,2.17556,7500000.0
2008-06-04 01:44:00,2.17556,2.1778,2.17556,2.17757,8000000.0
2008-06-04 01:45:00,2.17755,2.17843,2.17603,2.17651,8500000.0
2008-06-04 01:46:00,2.17691,2.17869,2.17496,2.17759,17500000.0
2008-06-04 01:47:00,2.1782,2.17858,2.17561,2.17694,13000000.0
2008-06-04 01:48:00,2.17795,2.17868,2.17383,2.17832,10500000.0
2008-06-04 01:49:00,2.1772,2.17846,2.17638,2.17805,5630000.0
2008-06-04 01:50:00,2.17715,2.17886,2.17715,2.17868,6250000.0
2008-06-04 01:51:00,2.17717,2.17843,2.17497,2.17807,9630000.0
2008-06-04 01:52:00,2.17715,2.1789,2.17648,2.17712,16500000.0
2008-06-04 01:53:00,2.1767,2.1784,2.17638,2.1771,7250000.0
2008-06-04 01:54:00,2.17665,2.17868,2.17445,2.17704,11630000.0
2008-06-04 01:55:00,2.17614,2.17893,2.17423,2.17893,12880000.0
2008-06-04 01:56:00,2.17728,2.17839,2.1751,2.17649,9750000.0
2008-06-04 01:57:00,2.17676,2.17849,2.17676,2.17849,9380000.0
2008-06-04 01:58:00,2.17698,2.17918,2.17698,2.17918,7500000.0
2008-06-04 02:00:00,2.17904,2.17904,2.17283,2.17799,6010000.0
2008-06-04 02:01:00,2.17696,2.17941,2.17429,2.17815,5500000.0
2008-06-04 02:02:00,2.17794,2.1804,2.17484,2.1798,14630000.0
2008-06-04 02:03:00,2.17945,2.17965,2.17497,2.17763,10880000.0
2008-06-04 02:04:00,2.17816,2.17906,2.17457,2.17664,17380000.0
2008-06-04 02:05:00,2.17772,2.17927,2.1766,2.17788,6250000.0
2008-06-04 02:06:00,2.1761,2.18032,2.1761,2.17699,9500000.0
2008-06-04 02:07:00,2.17959,2.17959,2.1751,2.17796,18500000.0
2008-06-04 02:08:00,2.17944,2.17963,2.17777,2.17777,5510000.0
2008-06-04 02:09:00,2.17774,2.1787,2.17611,2.17728,9000000.0
2008-06-04 02:10:00,2.17767,2.17892,2.17702,2.17892,8750000.0
2008-06-04 02:11:00,2.17747,2.17844,2.17511,2.17511,15750000.0
2008-06-04 02:12:00,2.17893,2.17969,2.17865,2.17969,10010000.0
2008-06-04 02:13:00,2.17305,2.17826,2.17305,2.17741,8750000.0
2008-06-04 02:14:00,2.17966,2.17966,2.17245,2.17866,11250000.0
2008-06-04 02:15:00,2.17769,2.17769,2.16999,2.17768,15500000.0
2008-06-04 02:16:00,2.17852,2.17852,2.17326,2.17802,13250000.0
2008-06-04 02:17:00,2.17372,2.17831,2.17372,2.17736,7500000.0
2008-06-04 02:18:00,2.17911,2.17911,2.17315,2.17839,10880000.0
2008-06-04 02:19:00,2.17622,2.17957,2.17622,2.17844,11000000.0
2008-06-04 02:20:00,2.17434,2.17654,2.17057,2.17654,9000000.0
2008-06-04 02:21:00,2.17879,2.17879,2.17567,2.17567,9250000.0
2008-06-04 02:22:00,2.17742,2.17854,2.17693,2.1783,5130000.0
2008-06-04 02:23:00,2.17745,2.17881,2.17657,2.17881,11250000.0
2008-06-04 02:24:00,2.17825,2.17863,2.17296,2.17655,15010000.0
2008-06-04 02:25:00,2.17694,2.1777,2.17395,2.17395,6630000.0
2008-06-04 02:26:00,2.17784,2.17784,2.17272,2.17772,5630000.0
2008-06-04 02:27:00,2.17816,2.17841,2.17369,2.17809,14500000.0
2008-06-04 02:28:00,2.17832,2.17925,2.17532,2.17745,9760000.0
2008-06-04 02:29:00,2.17411,2.17804,2.17411,2.17677,9000000.0
2008-06-04 02:30:00,2.17794,2.17897,2.17579,2.17887,8250000.0
2008-06-04 02:31:00,2.1789,2.17929,2.17473,2.17929,11500000.0
2008-06-04 02:32:00,2.17802,2.17954,2.17508,2.17947,6250000.0
2008-06-04 02:33:00,2.17384,2.17831,2.1735,2.1735,11750000.0
2008-06-04 02:34:00,2.17903,2.17982,2.1751,2.17847,14380000.0
2008-06-04 02:35:00,2.17652,2.17946,2.17589,2.17589,6000000.0
2008-06-04 02:36:00,2.17913,2.18184,2.17558,2.17776,8750000.0
2008-06-04 02:37:00,2.1791,2.17962,2.17568,2.1794,6000000.0
2008-06-04 02:38:00,2.17506,2.17968,2.174,2.17814,10250000.0
2008-06-04 02:39:00,2.17739,2.17938,2.17739,2.17863,10250000.0
2008-06-04 02:40:00,2.18013,2.18013,2.17755,2.17755,11750000.0
2008-06-04 02:41:00,2.17522,2.18184,2.17522,2.17761,8250000.0
2008-06-04 02:42:00,2.17994,2.18064,2.17664,2.18016,13000000.0
2008-06-04 02:43:00,2.17973,2.18003,2.17747,2.17773,9250000.0
2008-06-04 02:44:00,2.17894,2.18038,2.17828,2.17934,8500000.0
2008-06-04 02:45:00,2.18055,2.18073,2.1752,2.18058,8500000.0
2008-06-04 02:46:00,2.17714,2.17988,2.17714,2.17744,8250000.0
2008-06-04 02:47:00,2.17801,2.17883,2.17643,2.17643,7380000.0
2008-06-04 02:48:00,2.17847,2.18039,2.17594,2.1787,18250000.0
2008-06-04 02:49:00,2.1779,2.17947,2.17769,2.17784,6750000.0
2008-06-04 02:50:00,2.17885,2.17974,2.17824,2.17974,9000000.0
2008-06-04 02:51:00,2.17956,2.17969,2.17696,2.17908,6000000.0
2008-06-04 02:52:00,2.17621,2.17927,2.17621,2.17907,13750000.0
2008-06-04 02:53:00,2.17856,2.1794,2.17822,2.17922,8130000.0
2008-06-04 02:54:00,2.17774,2.17988,2.17676,2.17785,5500000.0
2008-06-04 02:55:00,2.17745,2.17997,2.17745,2.17882,6250000.0
2008-06-04 02:56:00,2.17796,2.18098,2.17796,2.17923,8500000.0
2008-06-04 02:57:00,2.17888,2.18065,2.17654,2.17875,14140000.0
2008-06-04 02:58:00,2.18011,2.18056,2.17837,2.18056,7500000.0
2008-06-04 02:59:00,2.18092,2.18092,2.17576,2.17886,9130000.0
2008-06-04 03:00:00,2.17866,2.18007,2.17581,2.17999,8500000.0
2008-06-04 03:01:00,2.17702,2.17952,2.17512,2.17798,14750000.0
2008-06-04 03:02:00,2.18059,2.18059,2.17772,2.17882,6630000.0
2008-06-04 03:03:00,2.17662,2.18023,2.17662,2.18023,8130000.0
2008-06-04 03:04:00,2.18025,2.1804,2.17806,2.17916,6750000.0
2008-06-04 03:05:00,2.17998,2.17998,2.17481,2.17827,7000000.0
2008-06-04 03:06:00,2.17804,2.18092,2.17531,2.17661,11000000.0
2008-06-04 03:07:00,2.17819,2.17973,2.17638,2.17973,8500000.0
2008-06-04 03:08:00,2.1777,2.17935,2.17559,2.17821,12000000.0
2008-06-04 03:09:00,2.17833,2.17993,2.17833,2.17967,5750000.0
2008-06-04 03:10:00,2.17658,2.18028,2.17658,2.17944,7000000.0
2008-06-04 03:11:00,2.18003,2.18003,2.17508,2.17788,7500000.0
2008-06-04 03:12:00,2.17524,2.1817,2.17524,2.17906,6000000.0
2008-06-04 03:13:00,2.17931,2.17931,2.17565,2.17853,12880000.0
2008-06-04 03:14:00,2.17815,2.17985,2.17622,2.17864,5500000.0
2008-06-04 03:15:00,2.17889,2.17973,2.17506,2.17788,8750000.0
2008-06-04 03:16:00,2.17854,2.17929,2.17564,2.17602,7250000.0
2008-06-04 03:17:00,2.17878,2.18011,2.17628,2.17971,8880000.0
2008-06-04 03:18:00,2.17859,2.18044,2.17721,2.17893,6750000.0
2008-06-04 03:19:00,2.18104,2.18104,2.17761,2.17799,6130000.0
2008-06-04 03:20:00,2.17911,2.18065,2.17831,2.18065,5750000.0
2008-06-04 03:21:00,2.17965,2.17965,2.1749,2.17638,9250000.0
2008-06-04 03:22:00,2.17906,2.18017,2.17535,2.17535,7500000.0
2008-06-04 03:23:00,2.17689,2.18027,2.17615,2.17871,11130000.0
2008-06-04 03:24:00,2.17871,2.17872,2.17682,2.17767,10130000.0
2008-06-04 03:25:00,2.18053,2.18053,2.17593,2.17783,6250000.0
2008-06-04 03:26:00,2.17915,2.18033,2.17915,2.18002,6880000.0
2008-06-04 03:27:00,2.17829,2.17841,2.17718,2.17841,4130000.0
2008-06-04 03:28:00,2.18063,2.18063,2.17866,2.17885,8130000.0
2008-06-04 03:30:00,2.18008,2.18008,2.17517,2.17972,8000000.0
2008-06-04 03:31:00,2.1791,2.18049,2.17608,2.17947,10250000.0
2008-06-04 03:32:00,2.17788,2.17968,2.17695,2.17878,10750000.0
2008-06-04 03:33:00,2.17445,2.18015,2.17445,2.17924,10250000.0
2008-06-04 03:34:00,2.17719,2.17894,2.1742,2.17684,8000000.0
2008-06-04 03:35:00,2.17894,2.17894,2.17634,2.17728,7500000.0
2008-06-04 03:36:00,2.17878,2.17878,2.17309,2.17686,5250000.0
2008-06-04 03:37:00,2.17823,2.17823,2.17735,2.17818,8000000.0
2008-06-04 03:38:00,2.17899,2.17899,2.17653,2.17833,7500000.0
2008-06-04 03:39:00,2.17842,2.17943,2.17636,2.17831,12130000.0
2008-06-04 03:40:00,2.17526,2.17914,2.17526,2.17875,9000000.0
2008-06-04 03:41:00,2.17774,2.1792,2.17768,2.17768,6250000.0
2008-06-04 03:42:00,2.17636,2.17899,2.17636,2.17794,6250000.0
2008-06-04 03:43:00,2.18035,2.18035,2.17853,2.17853,6500000.0
2008-06-04 03:44:00,2.17824,2.17907,2.17422,2.17624,5500000.0
2008-06-04 03:45:00,2.17769,2.18006,2.17769,2.17813,10500000.0
2008-06-04 03:46:00,2.17855,2.17972,2.17741,2.17849,8000000.0
2008-06-04 03:47:00,2.1783,2.18047,2.1783,2.18047,5500000.0
2008-06-04 03:48:00,2.1794,2.18037,2.17604,2.18025,8500000.0
2008-06-04 03:49:00,2.17661,2.18095,2.17661,2.17981,7750000.0
2008-06-04 03:50:00,2.17457,2.17959,2.17457,2.1779,8500000.0
2008-06-04 03:51:00,2.18148,2.18148,2.17855,2.18117,6250000.0
2008-06-04 03:52:00,2.18096,2.18125,2.1765,2.17767,12250000.0
2008-06-04 03:53:00,2.18115,2.18153,2.17637,2.17913,9130000.0
2008-06-04 03:54:00,2.18134,2.18256,2.17675,2.18207,6500000.0
2008-06-04 03:55:00,2.18121,2.18121,2.17571,2.18082,12380000.0
2008-06-04 03:56:00,2.17926,2.18152,2.17711,2.18076,7750000.0
2008-06-04 03:57:00,2.18198,2.18198,2.17782,2.18105,9130000.0
2008-06-04 03:58:00,2.18179,2.18179,2.17737,2.1798,5880000.0
2008-06-04 03:59:00,2.18202,2.18202,2.17799,2.18078,6750000.0
2008-06-04 04:00:00,2.18085,2.18129,2.17607,2.1798,6750000.0
2008-06-04 04:01:00,2.17985,2.1816,2.17674,2.1816,6250000.0
2008-06-04 04:02:00,2.17946,2.18096,2.17883,2.17969,6750000.0
2008-06-04 04:03:00,2.17769,2.18061,2.17675,2.17755,5880000.0
2008-06-04 04:04:00,2.1818,2.1818,2.17657,2.18111,10880000.0
2008-06-04 04:05:00,2.18105,2.18105,2.17933,2.18003,8130000.0
2008-06-04 04:06:00,2.1801,2.18026,2.17809,2.17809,7630000.0
2008-06-04 04:07:00,2.17972,2.18133,2.17852,2.17945,5250000.0
2008-06-04 04:08:00,2.17939,2.18114,2.17902,2.18113,5130000.0
2008-06-04 04:09:00,2.1809,2.18177,2.17671,2.18035,5130000.0
2008-06-04 04:10:00,2.18089,2.18089,2.17875,2.17938,10000000.0
2008-06-04 04:11:00,2.18008,2.18059,2.17808,2.17808,10750000.0
2008-06-04 04:12:00,2.18037,2.18066,2.17925,2.17947,5250000.0
2008-06-04 04:13:00,2.18053,2.18302,2.17662,2.17662,13750000.0
2008-06-04 04:14:00,2.17955,2.18134,2.17783,2.1811,8250000.0
2008-06-04 04:15:00,2.1807,2.1807,2.17948,2.17996,5750000.0
2008-06-04 04:16:00,2.17988,2.18007,2.17512,2.17512,9250000.0
2008-06-04 04:17:00,2.18063,2.18063,2.17903,2.17942,5500000.0
2008-06-04 04:18:00,2.17903,2.18146,2.17764,2.18002,11500000.0
2008-06-04 04:19:00,2.18097,2.18097,2.17626,2.17991,9500000.0
2008-06-04 04:20:00,2.17833,2.1798,2.17646,2.1796,6750000.0
2008-06-04 04:21:00,2.17985,2.17985,2.17777,2.17828,7500000.0
2008-06-04 04:22:00,2.1795,2.17951,2.17728,2.17814,7130000.0
2008-06-04 04:23:00,2.18016,2.18016,2.17661,2.17859,11500000.0
2008-06-04 04:24:00,2.17992,2.17992,2.17479,2.17767,7750000.0
2008-06-04 04:25:00,2.17972,2.17972,2.17459,2.17627,6250000.0
2008-06-04 04:26:00,2.17764,2.17981,2.17681,2.17681,8000000.0
2008-06-04 04:27:00,2.17839,2.17964,2.17794,2.17964,12630000.0
2008-06-04 04:28:00,2.17887,2.17942,2.17346,2.17542,11380000.0
2008-06-04 04:29:00,2.17907,2.17934,2.17849,2.17849,8000000.0
2008-06-04 04:30:00,2.17846,2.17948,2.17833,2.17948,4000000.0
2008-06-04 04:31:00,2.17872,2.17978,2.17517,2.17517,8500000.0
2008-06-04 04:32:00,2.17846,2.17969,2.17741,2.17781,4750000.0
2008-06-04 04:33:00,2.18043,2.18043,2.17352,2.17917,5630000.0
2008-06-04 04:34:00,2.17277,2.18004,2.17277,2.17529,10260000.0
2008-06-04 04:35:00,2.1782,2.18041,2.1765,2.17897,9250000.0
2008-06-04 04:36:00,2.17751,2.17936,2.1756,2.1756,8750000.0
2008-06-04 04:37:00,2.17729,2.17986,2.17649,2.1787,7130000.0
2008-06-04 04:38:00,2.17711,2.17933,2.17564,2.17877,5630000.0
2008-06-04 04:39:00,2.17959,2.17959,2.17431,2.1758,9000000.0
2008-06-04 04:40:00,2.17727,2.17957,2.17488,2.17858,8500000.0
2008-06-04 04:41:00,2.17802,2.18017,2.17516,2.17922,14000000.0
2008-06-04 04:42:00,2.17894,2.17894,2.17337,2.17405,8500000.0
2008-06-04 04:43:00,2.1778,2.17967,2.17647,2.17903,6250000.0
2008-06-04 04:44:00,2.17853,2.17913,2.17777,2.17837,15500000.0
2008-06-04 04:45:00,2.17933,2.17933,2.17386,2.17711,9750000.0
2008-06-04 04:46:00,2.1788,2.17882,2.17551,2.17725,8880000.0
2008-06-04 04:47:00,2.17414,2.17835,2.17414,2.17596,9750000.0
2008-06-04 04:48:00,2.17789,2.17837,2.17314,2.17801,6750000.0
2008-06-04 04:49:00,2.17533,2.17832,2.17533,2.17626,9130000.0
2008-06-04 04:50:00,2.17743,2.17984,2.17561,2.17767,7000000.0
2008-06-04 04:51:00,2.17804,2.17804,2.17339,2.1735,5880000.0
2008-06-04 04:52:00,2.1788,2.17942,2.17475,2.17942,7880000.0
2008-06-04 04:53:00,2.17756,2.17824,2.17437,2.17824,10750000.0
2008-06-04 04:54:00,2.17821,2.17917,2.17616,2.17807,10000000.0
2008-06-04 04:55:00,2.17807,2.17828,2.17357,2.17551,7750000.0
2008-06-04 04:56:00,2.17853,2.17853,2.17593,2.17707,8000000.0
2008-06-04 04:57:00,2.17821,2.17913,2.17489,2.17638,7000000.0
2008-06-04 04:58:00,2.17791,2.17846,2.17356,2.17356,7750000.0
2008-06-04 04:59:00,2.17711,2.17889,2.17522,2.17889,9010000.0
2008-06-04 05:00:00,2.17875,2.17944,2.17571,2.17703,9500000.0
2008-06-04 05:01:00,2.17788,2.17788,2.17648,2.17714,7500000.0
2008-06-04 05:02:00,2.17775,2.17775,2.17591,2.1777,9750000.0
2008-06-04 05:03:00,2.17699,2.17775,2.17655,2.17775,5750000.0
2008-06-04 05:04:00,2.17749,2.17766,2.17071,2.176,10750000.0
2008-06-04 05:05:00,2.17706,2.17987,2.17429,2.1773,11750000.0
2008-06-04 05:06:00,2.1777,2.17991,2.17594,2.17728,9760000.0
2008-06-04 05:07:00,2.17742,2.17783,2.17673,2.17715,11000000.0
2008-06-04 05:08:00,2.17315,2.17772,2.17279,2.17772,6250000.0
2008-06-04 05:09:00,2.17806,2.17861,2.17375,2.17797,11630000.0
2008-06-04 05:10:00,2.17719,2.17899,2.17686,2.17707,5500000.0
2008-06-04 05:11:00,2.1782,2.1782,2.17632,2.17751,7130000.0
2008-06-04 05:12:00,2.17595,2.1779,2.17514,2.17741,10380000.0
2008-06-04 05:13:00,2.176,2.17761,2.17387,2.17387,8250000.0
2008-06-04 05:14:00,2.17675,2.17767,2.17585,2.17695,5500000.0
2008-06-04 05:15:00,2.17772,2.1779,2.17372,2.17647,10000000.0
2008-06-04 05:16:00,2.17614,2.17816,2.17512,2.17816,12250000.0
2008-06-04 05:17:00,2.17698,2.177,2.1761,2.17657,7750000.0
2008-06-04 05:18:00,2.17736,2.17964,2.17509,2.1786,9750000.0
2008-06-04 05:19:00,2.17637,2.17852,2.17637,2.17829,6250000.0
2008-06-04 05:20:00,2.177,2.17814,2.17398,2.17647,10500000.0
2008-06-04 05:21:00,2.17621,2.17774,2.17342,2.17774,18380000.0
2008-06-04 05:22:00,2.17658,2.17842,2.17475,2.17475,9500000.0
2008-06-04 05:23:00,2.17816,2.17816,2.17355,2.17773,6380000.0
2008-06-04 05:24:00,2.17682,2.17884,2.17399,2.17759,7000000.0
2008-06-04 05:25:00,2.17675,2.1785,2.17393,2.17455,7250000.0
2008-06-04 05:26:00,2.17644,2.17838,2.1735,2.17692,11750000.0
2008-06-04 05:27:00,2.17742,2.17866,2.17618,2.17618,9750000.0
2008-06-04 05:28:00,2.17869,2.17898,2.17715,2.17868,5500000.0
2008-06-04 05:29:00,2.17512,2.17834,2.17368,2.17794,7750000.0
2008-06-04 05:30:00,2.17678,2.17826,2.17226,2.17754,5500000.0
2008-06-04 05:31:00,2.17606,2.17854,2.17606,2.17829,8880000.0
2008-06-04 05:32:00,2.17721,2.17796,2.17291,2.17736,7260000.0
2008-06-04 05:33:00,2.17824,2.17922,2.17819,2.17917,8250000.0
2008-06-04 05:34:00,2.1785,2.1785,2.17523,2.1783,6000000.0
2008-06-04 05:35:00,2.17649,2.17876,2.17394,2.17795,6500000.0
2008-06-04 05:36:00,2.17669,2.17847,2.17622,2.17622,7130000.0
2008-06-04 05:37:00,2.17823,2.17823,2.17401,2.17712,5630000.0
2008-06-04 05:38:00,2.17668,2.17982,2.17598,2.17772,14630000.0
2008-06-04 05:39:00,2.17854,2.17854,2.17262,2.17644,9750000.0
2008-06-04 05:40:00,2.17786,2.17864,2.17664,2.17802,5250000.0
2008-06-04 05:41:00,2.17783,2.17857,2.17651,2.1782,8000000.0
2008-06-04 05:42:00,2.17844,2.1788,2.17303,2.17824,6250000.0
2008-06-04 05:43:00,2.17881,2.17881,2.17509,2.17783,5380000.0
2008-06-04 05:44:00,2.17542,2.18014,2.17542,2.17942,8000000.0
2008-06-04 05:45:00,2.17781,2.17843,2.17587,2.17843,9250000.0
2008-06-04 05:46:00,2.17739,2.17857,2.17532,2.17857,7750000.0
2008-06-04 05:47:00,2.179,2.1795,2.17659,2.17659,5250000.0
2008-06-04 05:48:00,2.17502,2.17899,2.17502,2.17889,7750000.0
2008-06-04 05:49:00,2.17882,2.17929,2.17774,2.17774,7250000.0
2008-06-04 05:50:00,2.17856,2.17856,2.17108,2.17288,6880000.0
2008-06-04 05:51:00,2.17821,2.17888,2.17642,2.17831,11630000.0
2008-06-04 05:52:00,2.17742,2.18011,2.17494,2.17705,7250000.0
2008-06-04 05:53:00,2.17788,2.17788,2.17415,2.17688,16500000.0
2008-06-04 05:54:00,2.17619,2.17771,2.1742,2.17662,9500000.0
2008-06-04 05:56:00,2.1792,2.1792,2.17431,2.17835,9500000.0
2008-06-04 05:57:00,2.17929,2.17938,2.17411,2.1745,6500000.0
2008-06-04 05:58:00,2.17775,2.17928,2.17596,2.17928,7500000.0
2008-06-04 05:59:00,2.17629,2.17892,2.17629,2.17714,10250000.0
2008-06-04 06:26:00,2.17531,2.17775,2.17224,2.17577,12130000.0
2008-06-04 06:27:00,2.17704,2.17742,2.17444,2.1761,8250000.0
2008-06-04 06:28:00,2.17728,2.17728,2.17283,2.17617,8000000.0
2008-06-04 06:29:00,2.17623,2.17769,2.17214,2.17732,7880000.0
2008-06-04 06:30:00,2.17681,2.17755,2.17402,2.17402,11000000.0
2008-06-04 06:31:00,2.17769,2.17769,2.17411,2.1744,8880000.0
2008-06-04 06:32:00,2.17556,2.17624,2.1717,2.17548,15380000.0
2008-06-04 06:33:00,2.17563,2.17765,2.17376,2.17376,8250000.0
2008-06-04 06:34:00,2.17628,2.17726,2.17522,2.17522,11500000.0
2008-06-04 06:35:00,2.17568,2.17724,2.17232,2.17232,10750000.0
2008-06-04 06:36:00,2.17368,2.17724,2.17211,2.17568,8760000.0
2008-06-04 06:37:00,2.17565,2.17828,2.17187,2.17795,8250000.0
2008-06-04 06:38:00,2.17338,2.17736,2.17308,2.17573,12000000.0
2008-06-04 06:39:00,2.17644,2.17707,2.17497,2.17707,14250000.0
2008-06-04 06:40:00,2.17514,2.17644,2.17468,2.17616,9250000.0
2008-06-04 06:41:00,2.17625,2.17664,2.17096,2.17541,10000000.0
2008-06-04 06:42:00,2.1753,2.17711,2.17374,2.17619,7000000.0
2008-06-04 06:44:00,2.17291,2.17937,2.17291,2.17783,8000000.0
2008-06-04 06:45:00,2.17664,2.17694,2.17344,2.17511,10250000.0
2008-06-04 06:46:00,2.17805,2.1786,2.1728,2.17731,11000000.0
2008-06-04 06:47:00,2.17635,2.17665,2.17062,2.17512,9500000.0
2008-06-04 06:48:00,2.17698,2.17698,2.17198,2.17198,10000000.0
2008-06-04 06:49:00,2.1753,2.1779,2.17223,2.1779,12000000.0
2008-06-04 06:50:00,2.17366,2.17558,2.17065,2.17065,7500000.0
2008-06-04 06:51:00,2.17538,2.17668,2.17442,2.17557,6000000.0
2008-06-04 06:52:00,2.17498,2.17628,2.17433,2.17541,8750000.0
2008-06-04 06:53:00,2.17706,2.17724,2.17297,2.17577,7500000.0
2008-06-04 06:54:00,2.17647,2.17739,2.16972,2.17584,12750000.0
2008-06-04 06:55:00,2.17752,2.17752,2.17225,2.17562,15380000.0
2008-06-04 06:56:00,2.17616,2.17704,2.17198,2.17658,5750000.0
2008-06-04 06:57:00,2.17538,2.17769,2.17435,2.17736,11250000.0
2008-06-04 06:58:00,2.17322,2.17726,2.17208,2.17543,9500000.0
2008-06-04 06:59:00,2.17564,2.1763,2.17509,2.17536,6500000.0
2008-06-04 07:00:00,2.17482,2.17691,2.17362,2.17536,5500000.0
2008-06-04 07:01:00,2.17813,2.17813,2.17538,2.17718,5750000.0
2008-06-04 07:02:00,2.17595,2.17816,2.17356,2.17586,7880000.0
2008-06-04 07:03:00,2.17706,2.17901,2.17521,2.17781,8880000.0
2008-06-04 07:04:00,2.17914,2.18003,2.17641,2.17917,9500000.0
2008-06-04 07:05:00,2.17613,2.18125,2.17613,2.17676,12250000.0
2008-06-04 07:06:00,2.17808,2.17893,2.17384,2.17699,5500000.0
2008-06-04 07:07:00,2.17618,2.17939,2.17618,2.1785,8880000.0
2008-06-04 07:08:00,2.17735,2.1788,2.17666,2.17666,6500000.0
2008-06-04 07:09:00,2.17703,2.18029,2.17703,2.17797,8500000.0
2008-06-04 07:10:00,2.17803,2.17944,2.17374,2.17374,7500000.0
2008-06-04 07:11:00,2.17743,2.17926,2.1752,2.1752,9630000.0
2008-06-04 07:12:00,2.17772,2.17947,2.17678,2.17889,6000000.0
2008-06-04 07:13:00,2.17585,2.17701,2.17342,2.17342,12250000.0
2008-06-04 07:14:00,2.17693,2.17862,2.17693,2.17815,5750000.0
2008-06-04 07:15:00,2.17751,2.17817,2.17581,2.17581,6250000.0
2008-06-04 07:16:00,2.17501,2.17967,2.17501,2.17967,7500000.0
2008-06-04 07:17:00,2.17662,2.17846,2.17361,2.17379,7750000.0
2008-06-04 07:18:00,2.17699,2.17917,2.17639,2.17682,11500000.0
2008-06-04 07:19:00,2.17529,2.17923,2.17529,2.17695,7380000.0
2008-06-04 07:20:00,2.17507,2.18,2.17507,2.18,5750000.0
2008-06-04 07:21:00,2.17806,2.18095,2.17493,2.18095,9000000.0
2008-06-04 07:22:00,2.17952,2.18063,2.17523,2.17897,9750000.0
2008-06-04 07:23:00,2.18087,2.18108,2.1778,2.17802,16000000.0
2008-06-04 07:24:00,2.17783,2.17996,2.17783,2.17936,6250000.0
2008-06-04 07:25:00,2.17932,2.18102,2.17581,2.18046,14250000.0
2008-06-04 07:26:00,2.17936,2.18142,2.17531,2.17531,11250000.0
2008-06-04 07:27:00,2.17741,2.18261,2.17741,2.18261,13010000.0
2008-06-04 07:28:00,2.1823,2.1823,2.17749,2.17922,11000000.0
2008-06-04 07:29:00,2.17922,2.18236,2.17922,2.1823,8500000.0
2008-06-04 07:30:00,2.18268,2.18354,2.1792,2.1792,8250000.0
2008-06-04 07:31:00,2.18278,2.18323,2.17921,2.18153,14000000.0
2008-06-04 07:32:00,2.18379,2.18379,2.17839,2.18267,6000000.0
2008-06-04 07:33:00,2.1823,2.18356,2.18111,2.18328,6250000.0
2008-06-04 07:34:00,2.17873,2.18239,2.17873,2.1815,9000000.0
2008-06-04 07:35:00,2.18111,2.18332,2.17897,2.18327,7500000.0
2008-06-04 07:36:00,2.17813,2.18186,2.17813,2.18023,8500000.0
2008-06-04 07:37:00,2.17864,2.18281,2.17864,2.18001,9500000.0
2008-06-04 07:38:00,2.17968,2.18209,2.17761,2.18139,6630000.0
2008-06-04 07:39:00,2.17999,2.18275,2.17963,2.18218,5500000.0
2008-06-04 07:40:00,2.17975,2.18105,2.17782,2.18057,9250000.0
2008-06-04 07:41:00,2.1809,2.1817,2.17732,2.18097,12260000.0
2008-06-04 07:42:00,2.17685,2.17981,2.17511,2.17834,9500000.0
2008-06-04 07:43:00,2.17981,2.18063,2.17531,2.17985,8250000.0
2008-06-04 07:44:00,2.17293,2.18005,2.17293,2.18005,8250000.0
2008-06-04 07:45:00,2.17279,2.17944,2.17279,2.17691,7000000.0
2008-06-04 07:46:00,2.17585,2.18117,2.17361,2.18069,9750000.0
2008-06-04 07:47:00,2.17571,2.18074,2.17571,2.17951,7130000.0
2008-06-04 07:48:00,2.1773,2.18041,2.17445,2.18039,7250000.0
2008-06-04 07:49:00,2.17756,2.18019,2.17482,2.17717,7010000.0
2008-06-04 07:50:00,2.17797,2.18038,2.17505,2.17829,9760000.0
2008-06-04 07:51:00,2.17571,2.18096,2.17571,2.18096,6500000.0
2008-06-04 07:52:00,2.17812,2.17964,2.17537,2.17926,7380000.0
2008-06-04 07:53:00,2.17978,2.17978,2.17647,2.17969,7260000.0
2008-06-04 07:54:00,2.17945,2.18124,2.17507,2.17786,9630000.0
2008-06-04 07:55:00,2.1796,2.1796,2.17773,2.17835,7500000.0
2008-06-04 07:56:00,2.17618,2.17983,2.17618,2.17975,11880000.0
2008-06-04 07:57:00,2.18031,2.18031,2.17587,2.1764,6250000.0
2008-06-04 07:58:00,2.17721,2.17851,2.17489,2.17744,8000000.0
2008-06-04 07:59:00,2.17478,2.18046,2.17478,2.17964,13000000.0
2008-06-04 08:00:00,2.18008,2.18008,2.17451,2.17925,5380000.0
2008-06-04 08:01:00,2.17587,2.17928,2.17587,2.17817,10500000.0
2008-06-04 08:02:00,2.1764,2.17968,2.17516,2.17812,9750000.0
2008-06-04 08:03:00,2.17724,2.18039,2.17406,2.18039,9500000.0
2008-06-04 08:04:00,2.17924,2.18074,2.17648,2.18054,11000000.0
2008-06-04 08:05:00,2.18013,2.18091,2.17763,2.17797,13750000.0
2008-06-04 08:06:00,2.18082,2.18202,2.1753,2.18202,7880000.0
2008-06-04 08:07:00,2.17925,2.18268,2.17892,2.17892,6500000.0
2008-06-04 08:08:00,2.17929,2.18135,2.17929,2.18135,5750000.0
2008-06-04 08:09:00,2.17932,2.18295,2.17836,2.18295,6380000.0
2008-06-04 08:10:00,2.17674,2.18291,2.17674,2.18149,9130000.0
2008-06-04 08:11:00,2.17961,2.1835,2.1793,2.18299,7500000.0
2008-06-04 08:12:00,2.18354,2.18354,2.17873,2.17984,7750000.0
2008-06-04 08:13:00,2.18187,2.18272,2.17862,2.18062,11000000.0
2008-06-04 08:14:00,2.18155,2.18186,2.17478,2.1784,6250000.0
2008-06-04 08:15:00,2.18058,2.18288,2.17843,2.18288,5500000.0
2008-06-04 08:16:00,2.17967,2.18249,2.17721,2.18019,12000000.0
2008-06-04 08:17:00,2.18271,2.18303,2.17803,2.18087,8750000.0
2008-06-04 08:18:00,2.17957,2.18387,2.17754,2.18336,9250000.0
2008-06-04 08:19:00,2.18123,2.18391,2.18123,2.18391,8250000.0
2008-06-04 08:20:00,2.18291,2.18346,2.17775,2.17775,11760000.0
2008-06-04 08:21:00,2.18025,2.18313,2.17988,2.18233,8000000.0
2008-06-04 08:22:00,2.1804,2.18236,2.17879,2.18093,16500000.0
2008-06-04 08:23:00,2.1824,2.18286,2.17941,2.1816,11250000.0
2008-06-04 08:24:00,2.18231,2.18407,2.18092,2.18404,5630000.0
2008-06-04 08:25:00,2.18284,2.18488,2.17914,2.184,8750000.0
2008-06-04 08:26:00,2.18293,2.18721,2.18136,2.18446,10750000.0
2008-06-04 08:27:00,2.18456,2.18697,2.1827,2.18578,7750000.0
2008-06-04 08:28:00,2.18657,2.1878,2.1819,2.18656,12380000.0
2008-06-04 08:29:00,2.18231,2.18618,2.18219,2.1852,7000000.0
2008-06-04 08:30:00,2.18631,2.18659,2.18335,2.18557,8500000.0
2008-06-04 08:31:00,2.18556,2.18593,2.18252,2.1853,8130000.0
2008-06-04 08:32:00,2.18233,2.18514,2.18082,2.18481,6750000.0
2008-06-04 08:33:00,2.18369,2.18594,2.18227,2.18276,9250000.0
2008-06-04 08:34:00,2.18411,2.18564,2.18189,2.1824,5250000.0
2008-06-04 08:35:00,2.18359,2.18651,2.18253,2.18399,14750000.0
2008-06-04 08:36:00,2.18681,2.18752,2.18548,2.18634,6750000.0
2008-06-04 08:37:00,2.18821,2.18916,2.18636,2.18916,14750000.0
2008-06-04 08:38:00,2.18775,2.18879,2.18517,2.18521,6380000.0
2008-06-04 08:39:00,2.18746,2.18838,2.18399,2.18399,7880000.0
2008-06-04 08:40:00,2.18514,2.188,2.1837,2.18584,7130000.0
2008-06-04 08:41:00,2.1807,2.18768,2.1807,2.18768,9250000.0
2008-06-04 08:42:00,2.18746,2.18818,2.18099,2.18647,11500000.0
2008-06-04 08:43:00,2.18614,2.18721,2.17962,2.18721,7000000.0
2008-06-04 08:44:00,2.18428,2.18658,2.18161,2.18351,6250000.0
2008-06-04 08:45:00,2.18525,2.18636,2.18103,2.185,10130000.0
2008-06-04 08:46:00,2.18334,2.18607,2.17803,2.18607,10750000.0
2008-06-04 08:47:00,2.18418,2.18554,2.18135,2.1818,7000000.0
2008-06-04 08:48:00,2.17936,2.18391,2.17741,2.18351,10130000.0
2008-06-04 08:49:00,2.18296,2.18417,2.18122,2.1836,9750000.0
2008-06-04 08:50:00,2.18405,2.18486,2.18131,2.18486,5750000.0
2008-06-04 08:51:00,2.18438,2.18501,2.18075,2.18235,8000000.0
2008-06-04 08:52:00,2.18166,2.18493,2.18166,2.18432,5750000.0
2008-06-04 08:53:00,2.18408,2.18445,2.17996,2.18424,15500000.0
2008-06-04 08:54:00,2.18484,2.18572,2.18199,2.18351,8250000.0
2008-06-04 08:55:00,2.18179,2.18432,2.17973,2.18417,10630000.0
2008-06-04 08:56:00,2.18436,2.18443,2.18192,2.18285,8630000.0
2008-06-04 08:57:00,2.18356,2.18535,2.18128,2.18475,9250000.0
2008-06-04 08:58:00,2.18466,2.18525,2.17879,2.1837,9500000.0
2008-06-04 08:59:00,2.18427,2.18427,2.17976,2.18109,8130000.0
2008-06-04 09:00:00,2.18313,2.18322,2.17809,2.18177,6250000.0
2008-06-04 09:01:00,2.18032,2.18344,2.18029,2.18258,7380000.0
2008-06-04 09:02:00,2.18406,2.18554,2.18137,2.18137,11000000.0
2008-06-04 09:03:00,2.18427,2.18591,2.18207,2.18207,11250000.0
2008-06-04 09:04:00,2.18409,2.18544,2.18105,2.18484,4880000.0
2008-06-04 09:05:00,2.1822,2.18607,2.18216,2.18533,10750000.0
2008-06-04 09:06:00,2.18558,2.18601,2.1829,2.18494,11250000.0
2008-06-04 09:07:00,2.18705,2.18746,2.18385,2.18746,9500000.0
2008-06-04 09:08:00,2.18577,2.18716,2.18265,2.18265,9130000.0
2008-06-04 09:09:00,2.18562,2.18699,2.18474,2.18646,5750000.0
2008-06-04 09:10:00,2.18372,2.18698,2.18191,2.18586,8380000.0
2008-06-04 09:11:00,2.18668,2.18757,2.18108,2.18746,8130000.0
2008-06-04 09:12:00,2.18621,2.18719,2.18533,2.18688,9250000.0
2008-06-04 09:13:00,2.18566,2.18742,2.18216,2.18742,6750000.0
2008-06-04 09:14:00,2.18462,2.18673,2.18212,2.18549,6630000.0
2008-06-04 09:15:00,2.18521,2.1865,2.18072,2.18373,10750000.0
2008-06-04 09:16:00,2.18684,2.18714,2.18168,2.18578,10000000.0
2008-06-04 09:17:00,2.18684,2.18819,2.18117,2.18819,11380000.0
2008-06-04 09:18:00,2.18828,2.18828,2.18372,2.1873,7630000.0
2008-06-04 09:19:00,2.18639,2.18825,2.18496,2.18762,10880000.0
2008-06-04 09:20:00,2.18677,2.18775,2.18271,2.18775,11880000.0
2008-06-04 09:21:00,2.18682,2.18812,2.1856,2.18812,12250000.0
2008-06-04 09:22:00,2.18609,2.18663,2.18314,2.18542,13000000.0
2008-06-04 09:23:00,2.18756,2.18782,2.18398,2.18681,7000000.0
2008-06-04 09:24:00,2.18545,2.18597,2.18079,2.18487,11380000.0
2008-06-04 09:25:00,2.18463,2.18583,2.18287,2.18539,8750000.0
2008-06-04 09:26:00,2.18162,2.18591,2.1813,2.18373,16130000.0
2008-06-04 09:27:00,2.18256,2.18609,2.18256,2.18497,5880000.0
2008-06-04 09:28:00,2.1866,2.1866,2.18291,2.18427,8500000.0
2008-06-04 09:29:00,2.18454,2.18531,2.18,2.18435,14750000.0
2008-06-04 09:30:00,2.1864,2.1864,2.18107,2.18347,8250000.0
2008-06-04 09:31:00,2.18352,2.18652,2.18352,2.18522,7750000.0
2008-06-04 09:32:00,2.18756,2.18756,2.18289,2.18615,5880000.0
2008-06-04 09:33:00,2.18575,2.18575,2.18125,2.18541,8250000.0
2008-06-04 09:34:00,2.18476,2.18545,2.18263,2.18341,9250000.0
2008-06-04 09:35:00,2.18433,2.18523,2.18231,2.18234,6000000.0
2008-06-04 09:36:00,2.1799,2.18474,2.1799,2.18264,7750000.0
2008-06-04 09:37:00,2.18273,2.18498,2.1817,2.18342,7000000.0
2008-06-04 09:38:00,2.18227,2.18345,2.17868,2.18345,9750000.0
2008-06-04 09:39:00,2.18193,2.18499,2.18172,2.18393,10750000.0
2008-06-04 09:40:00,2.18401,2.1847,2.1804,2.1847,13750000.0
2008-06-04 09:41:00,2.18227,2.18401,2.18207,2.18374,5130000.0
2008-06-04 09:42:00,2.1843,2.18464,2.17978,2.18464,12750000.0
2008-06-04 09:43:00,2.18406,2.18445,2.1798,2.18389,6250000.0
2008-06-04 09:44:00,2.18623,2.18623,2.18228,2.18421,8630000.0
2008-06-04 09:45:00,2.18444,2.18446,2.17846,2.18389,11000000.0
2008-06-04 09:46:00,2.18357,2.18548,2.18133,2.18406,8250000.0
2008-06-04 09:47:00,2.18433,2.18482,2.18198,2.18198,5250000.0
2008-06-04 09:48:00,2.18397,2.18459,2.18265,2.18352,10000000.0
2008-06-04 09:49:00,2.185,2.18538,2.18258,2.18342,6130000.0
2008-06-04 09:50:00,2.18425,2.18425,2.1791,2.18419,8250000.0
2008-06-04 09:51:00,2.18468,2.18539,2.18322,2.18394,6000000.0
2008-06-04 09:52:00,2.18589,2.18622,2.18282,2.18542,7250000.0
2008-06-04 09:53:00,2.184,2.18654,2.18213,2.18575,7250000.0
2008-06-04 09:54:00,2.18537,2.18671,2.18294,2.18671,11250000.0
2008-06-04 09:55:00,2.18412,2.1863,2.1806,2.18276,9750000.0
2008-06-04 09:56:00,2.18517,2.18688,2.18256,2.18579,11750000.0
2008-06-04 09:57:00,2.18503,2.18604,2.18287,2.18589,19250000.0
2008-06-04 09:58:00,2.184,2.18528,2.17931,2.18528,6750000.0
2008-06-04 09:59:00,2.18341,2.18577,2.18341,2.18441,10130000.0
2008-06-04 10:00:00,2.18604,2.18604,2.17853,2.18093,13250000.0
2008-06-04 10:01:00,2.18292,2.18431,2.181,2.18317,8000000.0
2008-06-04 10:02:00,2.18375,2.18502,2.1803,2.18403,14000000.0
2008-06-04 10:03:00,2.18467,2.18605,2.18239,2.18602,12380000.0
2008-06-04 10:04:00,2.1838,2.18567,2.181,2.18459,8500000.0
2008-06-04 10:05:00,2.18508,2.18508,2.17749,2.18508,11500000.0
2008-06-04 10:06:00,2.18535,2.18549,2.18181,2.18181,5250000.0
2008-06-04 10:07:00,2.18205,2.18477,2.18137,2.1836,9500000.0
2008-06-04 10:08:00,2.18463,2.18498,2.17942,2.18186,6250000.0
2008-06-04 10:09:00,2.17971,2.18461,2.17935,2.18154,9760000.0
2008-06-04 10:10:00,2.18282,2.18393,2.1812,2.18293,8500000.0
2008-06-04 10:11:00,2.18248,2.18486,2.181,2.181,5250000.0
2008-06-04 10:12:00,2.18532,2.18532,2.18285,2.18478,7000000.0
2008-06-04 10:13:00,2.18395,2.18468,2.1812,2.1812,9000000.0
2008-06-04 10:14:00,2.18388,2.18428,2.18088,2.18428,9380000.0
2008-06-04 10:15:00,2.18106,2.1848,2.17774,2.18324,9750000.0
2008-06-04 10:16:00,2.18415,2.18415,2.18262,2.18349,5500000.0
2008-06-04 10:17:00,2.18414,2.18501,2.18105,2.18501,7250000.0
2008-06-04 10:18:00,2.18283,2.18453,2.18108,2.18169,8250000.0
2008-06-04 10:19:00,2.18308,2.18462,2.18019,2.18462,5750000.0
2008-06-04 10:20:00,2.18291,2.18397,2.17897,2.18106,9630000.0
2008-06-04 10:21:00,2.18424,2.18424,2.18023,2.18368,10000000.0
2008-06-04 10:22:00,2.18396,2.18396,2.18179,2.1836,6250000.0
2008-06-04 10:23:00,2.18277,2.18285,2.1812,2.18274,6250000.0
2008-06-04 10:24:00,2.18036,2.18275,2.17702,2.17948,10630000.0
2008-06-04 10:25:00,2.1805,2.18156,2.17826,2.18085,6880000.0
2008-06-04 10:26:00,2.18034,2.18124,2.17769,2.17769,5630000.0
2008-06-04 10:27:00,2.17887,2.17986,2.17272,2.17614,7880000.0
2008-06-04 10:28:00,2.17542,2.17964,2.17542,2.17595,13750000.0
2008-06-04 10:29:00,2.17901,2.17963,2.17714,2.17858,10250000.0
2008-06-04 10:30:00,2.17607,2.17916,2.17184,2.1731,7750000.0
2008-06-04 10:31:00,2.17906,2.17906,2.17429,2.17582,7000000.0
2008-06-04 10:32:00,2.17829,2.17877,2.17576,2.17842,9010000.0
2008-06-04 10:33:00,2.17862,2.17894,2.17259,2.17259,13000000.0
2008-06-04 10:34:00,2.1767,2.17835,2.17417,2.176,12250000.0
2008-06-04 10:35:00,2.17904,2.17933,2.17356,2.17356,9750000.0
2008-06-04 10:36:00,2.17867,2.1798,2.17502,2.17742,12750000.0
2008-06-04 10:37:00,2.17961,2.17961,2.17643,2.17708,15000000.0
2008-06-04 10:38:00,2.17757,2.17828,2.17498,2.17681,5500000.0
2008-06-04 10:39:00,2.17919,2.17998,2.17815,2.17894,5500000.0
2008-06-04 10:40:00,2.17992,2.18058,2.17394,2.17394,9500000.0
2008-06-04 10:41:00,2.17707,2.17966,2.1745,2.1745,8000000.0
2008-06-04 10:42:00,2.17999,2.18017,2.17727,2.17727,8500000.0
2008-06-04 10:43:00,2.1801,2.18055,2.17698,2.17698,11260000.0
2008-06-04 10:44:00,2.17961,2.18092,2.1725,2.17572,10000000.0
2008-06-04 10:45:00,2.17799,2.1795,2.17465,2.17713,6630000.0
2008-06-04 10:46:00,2.17823,2.17971,2.17599,2.17769,10000000.0
2008-06-04 10:47:00,2.17584,2.17765,2.17385,2.17662,7500000.0
2008-06-04 10:48:00,2.1751,2.17686,2.17436,2.17454,6000000.0
2008-06-04 10:49:00,2.17848,2.1786,2.17388,2.17509,15250000.0
2008-06-04 10:50:00,2.1772,2.17919,2.17465,2.17465,9500000.0
2008-06-04 10:51:00,2.17698,2.17877,2.17678,2.17734,9000000.0
2008-06-04 10:52:00,2.17823,2.17935,2.17707,2.17935,6750000.0
2008-06-04 10:53:00,2.17993,2.17993,2.17673,2.17713,5750000.0
2008-06-04 10:54:00,2.17882,2.18002,2.17521,2.17797,6750000.0
2008-06-04 10:55:00,2.17885,2.18072,2.17698,2.18072,11750000.0
2008-06-04 10:56:00,2.17654,2.18053,2.17556,2.17768,9500000.0
2008-06-04 10:57:00,2.17975,2.18047,2.17746,2.18047,7500000.0
2008-06-04 10:58:00,2.1789,2.17954,2.17655,2.17829,9250000.0
2008-06-04 10:59:00,2.17868,2.18005,2.17818,2.17996,6500000.0
2008-06-04 11:00:00,2.18007,2.18246,2.17948,2.18246,8000000.0
2008-06-04 11:01:00,2.18206,2.18206,2.17575,2.17826,10500000.0
2008-06-04 11:02:00,2.18112,2.18165,2.17895,2.18165,7000000.0
2008-06-04 11:03:00,2.17969,2.1813,2.17596,2.18084,13500000.0
2008-06-04 11:04:00,2.17731,2.18044,2.17628,2.18044,7750000.0
2008-06-04 11:05:00,2.1801,2.18051,2.17632,2.17728,9500000.0
2008-06-04 11:06:00,2.17988,2.18143,2.17508,2.18098,15500000.0
2008-06-04 11:07:00,2.1816,2.18176,2.17869,2.18026,10750000.0
2008-06-04 11:08:00,2.17906,2.1813,2.17626,2.18085,8750000.0
2008-06-04 11:09:00,2.18046,2.18173,2.17678,2.17901,6500000.0
2008-06-04 11:10:00,2.18104,2.18127,2.17795,2.17963,11750000.0
2008-06-04 11:11:00,2.17994,2.18116,2.17802,2.18091,5500000.0
2008-06-04 11:12:00,2.18134,2.18201,2.178,2.1798,12500000.0
2008-06-04 11:13:00,2.18107,2.18187,2.17715,2.18078,7380000.0
2008-06-04 11:14:00,2.17908,2.18028,2.17782,2.17973,8510000.0
2008-06-04 11:15:00,2.17973,2.18046,2.17844,2.17943,12250000.0
2008-06-04 11:16:00,2.17821,2.18065,2.17801,2.18062,12750000.0
2008-06-04 11:17:00,2.17701,2.18028,2.17701,2.18008,7130000.0
2008-06-04 11:18:00,2.17932,2.18236,2.1777,2.18122,10130000.0
2008-06-04 11:19:00,2.18109,2.18121,2.17755,2.18091,9250000.0
2008-06-04 11:20:00,2.17932,2.18098,2.17478,2.18006,7000000.0
2008-06-04 11:21:00,2.18098,2.18098,2.17458,2.18087,14630000.0
2008-06-04 11:22:00,2.18138,2.18138,2.17852,2.18082,5750000.0
2008-06-04 11:23:00,2.1805,2.18099,2.17585,2.18012,14000000.0
2008-06-04 11:24:00,2.18167,2.18167,2.17495,2.18139,12380000.0
2008-06-04 11:25:00,2.18133,2.18218,2.17815,2.17815,16750000.0
2008-06-04 11:26:00,2.18098,2.18148,2.17912,2.18139,8250000.0
2008-06-04 11:27:00,2.18019,2.18078,2.17641,2.17996,7000000.0
2008-06-04 11:28:00,2.1803,2.1815,2.17848,2.18124,10250000.0
2008-06-04 11:29:00,2.18154,2.18154,2.17633,2.17774,7500000.0
2008-06-04 11:30:00,2.18124,2.18124,2.17867,2.18005,7380000.0
2008-06-04 11:31:00,2.17888,2.1817,2.17888,2.18034,10750000.0
2008-06-04 11:32:00,2.17912,2.18128,2.17783,2.18067,14880000.0
2008-06-04 11:33:00,2.17855,2.18162,2.17855,2.17995,12250000.0
2008-06-04 11:34:00,2.17975,2.18157,2.1755,2.17998,5880000.0
2008-06-04 11:35:00,2.1785,2.18086,2.17777,2.18086,5250000.0
2008-06-04 11:36:00,2.18043,2.1808,2.17737,2.18049,6000000.0
2008-06-04 11:37:00,2.18001,2.18035,2.17704,2.17773,10250000.0
2008-06-04 11:38:00,2.17573,2.17973,2.17573,2.17733,10380000.0
2008-06-04 11:39:00,2.17967,2.18001,2.17621,2.17807,12500000.0
2008-06-04 11:40:00,2.17567,2.17991,2.17428,2.17919,10500000.0
2008-06-04 11:41:00,2.17741,2.18012,2.17205,2.17992,5500000.0
2008-06-04 11:42:00,2.17945,2.18076,2.1765,2.17899,19260000.0
2008-06-04 11:43:00,2.17748,2.17995,2.17508,2.17923,11500000.0
2008-06-04 11:44:00,2.17896,2.17941,2.17555,2.17687,6500000.0
2008-06-04 11:45:00,2.17973,2.17973,2.17747,2.17838,11130000.0
2008-06-04 11:46:00,2.18066,2.18066,2.1763,2.17846,9250000.0
2008-06-04 11:47:00,2.17896,2.18061,2.17806,2.17956,6500000.0
2008-06-04 11:48:00,2.17954,2.18008,2.17868,2.1796,5750000.0
2008-06-04 11:49:00,2.17972,2.18044,2.17526,2.18006,8500000.0
2008-06-04 11:50:00,2.18047,2.18047,2.17653,2.17998,8250000.0
2008-06-04 11:51:00,2.17692,2.18061,2.17573,2.17847,10250000.0
2008-06-04 11:52:00,2.18029,2.18029,2.17719,2.18023,12500000.0
2008-06-04 11:53:00,2.17539,2.18132,2.17539,2.18027,7380000.0
2008-06-04 11:54:00,2.17916,2.17982,2.17847,2.17968,11130000.0
2008-06-04 11:55:00,2.17965,2.18002,2.1764,2.18002,8750000.0
2008-06-04 11:56:00,2.17877,2.17948,2.17553,2.17937,7880000.0
2008-06-04 11:57:00,2.17987,2.17987,2.17604,2.1792,13000000.0
2008-06-04 11:58:00,2.18027,2.18027,2.17446,2.1776,6250000.0
2008-06-04 11:59:00,2.18025,2.18025,2.17713,2.1791,10750000.0
2008-06-04 12:00:00,2.17852,2.17962,2.1778,2.17882,10250000.0
2008-06-04 12:01:00,2.17912,2.17922,2.17444,2.17841,7880000.0
2008-06-04 12:02:00,2.17967,2.17974,2.17586,2.17846,8500000.0
2008-06-04 12:03:00,2.17879,2.17926,2.17426,2.17886,7500000.0
2008-06-04 12:04:00,2.17938,2.17938,2.17388,2.17847,8750000.0
2008-06-04 12:05:00,2.17791,2.18007,2.17769,2.18007,6500000.0
2008-06-04 12:06:00,2.181,2.181,2.17574,2.18015,10750000.0
2008-06-04 12:07:00,2.17861,2.18005,2.17709,2.18005,6750000.0
2008-06-04 12:08:00,2.18019,2.18019,2.17592,2.17861,7000000.0
2008-06-04 12:09:00,2.17825,2.17954,2.17444,2.17897,7750000.0
2008-06-04 12:10:00,2.17953,2.17953,2.17293,2.17942,11010000.0
2008-06-04 12:11:00,2.17818,2.17915,2.17301,2.17704,8000000.0
2008-06-04 12:12:00,2.17926,2.17926,2.17493,2.17807,7000000.0
2008-06-04 12:13:00,2.1735,2.17807,2.17295,2.17624,6250000.0
2008-06-04 12:14:00,2.17803,2.17803,2.17325,2.17715,8750000.0
2008-06-04 12:15:00,2.17674,2.17836,2.17414,2.17741,8000000.0
2008-06-04 12:16:00,2.17509,2.17726,2.17205,2.17627,11750000.0
2008-06-04 12:17:00,2.17299,2.17771,2.17299,2.17771,6000000.0
2008-06-04 12:18:00,2.17775,2.17857,2.17601,2.17671,7000000.0
2008-06-04 12:19:00,2.1779,2.17815,2.17473,2.17473,7380000.0
2008-06-04 12:20:00,2.17427,2.17722,2.17164,2.17665,9250000.0
2008-06-04 12:21:00,2.17498,2.17835,2.17251,2.17659,15510000.0
2008-06-04 12:22:00,2.17333,2.17923,2.17333,2.17813,7750000.0
2008-06-04 12:23:00,2.17739,2.17805,2.17466,2.17805,8250000.0
2008-06-04 12:24:00,2.17687,2.17799,2.1746,2.17527,11750000.0
2008-06-04 12:25:00,2.17647,2.17828,2.17361,2.17624,6250000.0
2008-06-04 12:26:00,2.17669,2.17739,2.17231,2.17512,12750000.0
2008-06-04 12:27:00,2.17584,2.17812,2.17552,2.17812,9250000.0
2008-06-04 12:28:00,2.17809,2.17911,2.17529,2.1784,8880000.0
2008-06-04 12:29:00,2.1757,2.17783,2.17327,2.1746,10000000.0
2008-06-04 12:30:00,2.17588,2.17773,2.17474,2.17484,6750000.0
2008-06-04 12:31:00,2.17776,2.17799,2.17609,2.1771,6500000.0
2008-06-04 12:32:00,2.17732,2.17803,2.17266,2.17568,6500000.0
2008-06-04 12:33:00,2.17689,2.17768,2.17185,2.17432,6000000.0
2008-06-04 12:34:00,2.17737,2.17819,2.17359,2.17586,8500000.0
2008-06-04 12:35:00,2.17728,2.17732,2.17179,2.17603,6000000.0
2008-06-04 12:36:00,2.17714,2.17843,2.17312,2.17723,10000000.0
2008-06-04 12:37:00,2.17825,2.17839,2.17186,2.17406,12500000.0
2008-06-04 12:38:00,2.17493,2.17627,2.17302,2.17302,6500000.0
2008-06-04 12:39:00,2.17546,2.17726,2.1745,2.17726,8500000.0
2008-06-04 12:40:00,2.17161,2.17628,2.17161,2.17485,10380000.0
2008-06-04 12:41:00,2.17698,2.17709,2.17214,2.1739,9750000.0
2008-06-04 12:42:00,2.17638,2.17737,2.1747,2.17534,6250000.0
2008-06-04 12:43:00,2.17625,2.17632,2.17415,2.17614,14000000.0
2008-06-04 12:44:00,2.17546,2.17744,2.17253,2.17456,7000000.0
2008-06-04 12:45:00,2.17579,2.17637,2.17329,2.17637,11750000.0
2008-06-04 12:46:00,2.17472,2.17637,2.17468,2.17604,5500000.0
2008-06-04 12:47:00,2.17532,2.17608,2.17261,2.17607,5500000.0
2008-06-04 12:48:00,2.17347,2.17638,2.17188,2.17425,8500000.0
2008-06-04 12:49:00,2.17429,2.17559,2.17216,2.17559,10000000.0
2008-06-04 12:50:00,2.1739,2.17532,2.1723,2.17457,13250000.0
2008-06-04 12:51:00,2.17234,2.17562,2.17004,2.17468,7500000.0
2008-06-04 12:52:00,2.17424,2.17533,2.17076,2.17087,10630000.0
2008-06-04 12:53:00,2.17304,2.1758,2.1729,2.17564,8750000.0
2008-06-04 12:54:00,2.17367,2.17661,2.17147,2.17515,14250000.0
2008-06-04 12:55:00,2.17282,2.17709,2.17258,2.17489,13250000.0
2008-06-04 12:56:00,2.17272,2.17774,2.17115,2.17661,10750000.0
2008-06-04 12:57:00,2.1743,2.17564,2.17186,2.17499,10000000.0
2008-06-04 12:58:00,2.17429,2.17639,2.17165,2.17639,5250000.0
2008-06-04 12:59:00,2.17475,2.17523,2.17157,2.17445,13250000.0
2008-06-04 13:00:00,2.17513,2.17546,2.17173,2.17472,10500000.0
2008-06-04 13:01:00,2.17509,2.17509,2.17051,2.17268,9000000.0
2008-06-04 13:02:00,2.17428,2.17599,2.17189,2.17598,8630000.0
2008-06-04 13:03:00,2.16914,2.17627,2.16914,2.17627,11500000.0
2008-06-04 13:04:00,2.17349,2.17701,2.17249,2.17604,7250000.0
2008-06-04 13:05:00,2.17377,2.17701,2.17338,2.17642,9380000.0
2008-06-04 13:06:00,2.17312,2.17716,2.17312,2.17508,6000000.0
2008-06-04 13:07:00,2.1735,2.17802,2.1735,2.17599,10250000.0
2008-06-04 13:08:00,2.17858,2.17858,2.17702,2.1782,6000000.0
2008-06-04 13:09:00,2.17841,2.17841,2.17417,2.17774,5750000.0
2008-06-04 13:10:00,2.17952,2.17963,2.17661,2.17783,9380000.0
2008-06-04 13:11:00,2.17645,2.1786,2.17304,2.1786,8500000.0
2008-06-04 13:12:00,2.17576,2.17788,2.17518,2.17589,10250000.0
2008-06-04 13:13:00,2.17523,2.17862,2.17468,2.1777,8250000.0
2008-06-04 13:14:00,2.17503,2.17879,2.17387,2.17596,5750000.0
2008-06-04 13:15:00,2.17672,2.17855,2.1742,2.1742,6380000.0
2008-06-04 13:16:00,2.17759,2.17837,2.17205,2.17712,9250000.0
2008-06-04 13:17:00,2.17781,2.17935,2.17671,2.17817,10000000.0
2008-06-04 13:18:00,2.17618,2.17865,2.17578,2.17822,6500000.0
2008-06-04 13:19:00,2.17802,2.17876,2.17274,2.17755,9750000.0
2008-06-04 13:20:00,2.17397,2.17818,2.17397,2.17563,10250000.0
2008-06-04 13:21:00,2.17599,2.17784,2.17392,2.17716,8000000.0
2008-06-04 13:22:00,2.1778,2.17907,2.17473,2.1774,11000000.0
2008-06-04 13:23:00,2.17854,2.17854,2.17585,2.17796,10000000.0
2008-06-04 13:24:00,2.17779,2.17868,2.17456,2.17456,10000000.0
2008-06-04 13:25:00,2.17724,2.17926,2.17314,2.17926,15380000.0
2008-06-04 13:26:00,2.1772,2.17907,2.17582,2.17825,8250000.0
2008-06-04 13:27:00,2.17914,2.17914,2.17185,2.17713,10750000.0
2008-06-04 13:28:00,2.17495,2.17844,2.17495,2.17529,10250000.0
2008-06-04 13:29:00,2.17773,2.17932,2.17584,2.17584,7750000.0
2008-06-04 13:30:00,2.17363,2.17843,2.17363,2.17768,8750000.0
2008-06-04 13:31:00,2.17624,2.17761,2.17469,2.17725,8500000.0
2008-06-04 13:32:00,2.17875,2.1791,2.17658,2.17838,6000000.0
2008-06-04 13:33:00,2.17725,2.17875,2.17094,2.17875,14250000.0
2008-06-04 13:34:00,2.17672,2.17816,2.17568,2.17798,9880000.0
2008-06-04 13:35:00,2.17732,2.17867,2.17566,2.17822,10750000.0
2008-06-04 13:36:00,2.17788,2.17858,2.17435,2.1771,9000000.0
2008-06-04 13:37:00,2.17674,2.1782,2.174,2.174,5500000.0
2008-06-04 13:38:00,2.17767,2.17853,2.17508,2.17722,10500000.0
2008-06-04 13:39:00,2.17593,2.17868,2.1724,2.17796,6250000.0
2008-06-04 13:40:00,2.17684,2.17931,2.17277,2.17887,13250000.0
2008-06-04 13:41:00,2.17776,2.17788,2.17292,2.17743,8000000.0
2008-06-04 13:42:00,2.17623,2.17673,2.17306,2.17662,15250000.0
2008-06-04 13:43:00,2.17482,2.17769,2.17462,2.17699,9380000.0
2008-06-04 13:44:00,2.17761,2.17809,2.17295,2.17396,11250000.0
2008-06-04 13:45:00,2.17682,2.17826,2.1753,2.17826,7500000.0
2008-06-04 13:46:00,2.17853,2.17875,2.17422,2.17636,9250000.0
2008-06-04 13:47:00,2.17647,2.17877,2.17473,2.17828,8250000.0
2008-06-04 13:48:00,2.17863,2.17863,2.17318,2.17545,9000000.0
2008-06-04 13:49:00,2.17471,2.17838,2.17471,2.17775,10250000.0
2008-06-04 13:50:00,2.1753,2.17841,2.1753,2.17803,5130000.0
2008-06-04 13:51:00,2.17706,2.18047,2.17466,2.17771,8000000.0
2008-06-04 13:52:00,2.17816,2.17816,2.17407,2.17794,7250000.0
2008-06-04 13:53:00,2.17736,2.17876,2.1752,2.17532,10630000.0
2008-06-04 13:54:00,2.17541,2.17541,2.17277,2.17422,6250000.0
2008-06-04 13:55:00,2.1767,2.17837,2.17388,2.17824,5500000.0
2008-06-04 13:56:00,2.1751,2.1785,2.17306,2.17651,7250000.0
2008-06-04 13:57:00,2.17939,2.17939,2.17637,2.17892,7010000.0
2008-06-04 13:58:00,2.17774,2.17924,2.17568,2.17629,12500000.0
2008-06-04 13:59:00,2.17941,2.17991,2.17294,2.17294,12130000.0
2008-06-04 14:00:00,2.17917,2.18022,2.17844,2.17905,7500000.0
2008-06-04 14:01:00,2.17724,2.17965,2.17499,2.17602,7000000.0
2008-06-04 14:02:00,2.17458,2.17864,2.17372,2.17864,7750000.0
2008-06-04 14:03:00,2.17451,2.17828,2.17413,2.17725,8250000.0
2008-06-04 14:04:00,2.17563,2.17881,2.17563,2.17881,7880000.0
2008-06-04 14:05:00,2.17731,2.17927,2.17523,2.17777,5750000.0
2008-06-04 14:06:00,2.17563,2.17951,2.17436,2.17863,6250000.0
2008-06-04 14:07:00,2.17991,2.18024,2.1759,2.17893,12750000.0
2008-06-04 14:08:00,2.17817,2.17885,2.17567,2.17864,8250000.0
2008-06-04 14:09:00,2.17769,2.17877,2.17535,2.17786,7250000.0
2008-06-04 14:10:00,2.1785,2.17916,2.1762,2.17857,5250000.0
2008-06-04 14:11:00,2.17896,2.17896,2.17535,2.17842,9250000.0
2008-06-04 14:12:00,2.17823,2.17892,2.17615,2.17615,12250000.0
2008-06-04 14:13:00,2.17849,2.1787,2.17519,2.1787,6500000.0
2008-06-04 14:14:00,2.17585,2.17932,2.17446,2.17446,12880000.0
2008-06-04 14:15:00,2.17815,2.18112,2.1776,2.18069,8880000.0
2008-06-04 14:16:00,2.18192,2.18218,2.17971,2.18125,7500000.0
2008-06-04 14:17:00,2.1799,2.18083,2.17887,2.17961,5500000.0
2008-06-04 14:18:00,2.18014,2.18036,2.17792,2.18036,9130000.0
2008-06-04 14:19:00,2.17738,2.18091,2.17643,2.17643,7500000.0
2008-06-04 14:20:00,2.1817,2.18209,2.17588,2.18107,8880000.0
2008-06-04 14:21:00,2.18195,2.18304,2.17825,2.18304,7500000.0
2008-06-04 14:22:00,2.18135,2.18306,2.1789,2.18195,7250000.0
2008-06-04 14:23:00,2.18218,2.18329,2.17829,2.18111,7750000.0
2008-06-04 14:24:00,2.18003,2.18122,2.1764,2.18036,12250000.0
2008-06-04 14:25:00,2.18216,2.18216,2.17857,2.18081,10130000.0
2008-06-04 14:26:00,2.18047,2.18047,2.17375,2.17758,7750000.0
2008-06-04 14:27:00,2.17874,2.18041,2.1759,2.17904,7500000.0
2008-06-04 14:28:00,2.17886,2.17974,2.17507,2.17507,9000000.0
2008-06-04 14:29:00,2.17839,2.17963,2.17406,2.17922,11250000.0
2008-06-04 14:30:00,2.1797,2.17999,2.17486,2.17669,6000000.0
2008-06-04 14:31:00,2.17715,2.18042,2.1763,2.1794,8130000.0
2008-06-04 14:32:00,2.17987,2.18045,2.17554,2.17907,9500000.0
2008-06-04 14:33:00,2.17904,2.17966,2.17632,2.17966,7750000.0
2008-06-04 14:34:00,2.1797,2.18054,2.17778,2.17989,8000000.0
2008-06-04 14:35:00,2.17845,2.18023,2.17597,2.18021,10750000.0
2008-06-04 14:36:00,2.17999,2.17999,2.17439,2.1788,12630000.0
2008-06-04 14:37:00,2.17806,2.17868,2.17666,2.17748,8630000.0
2008-06-04 14:38:00,2.17786,2.17913,2.17605,2.17723,6630000.0
2008-06-04 14:39:00,2.17723,2.178,2.17503,2.17503,6000000.0
2008-06-04 14:40:00,2.17612,2.17666,2.17266,2.17543,9750000.0
2008-06-04 14:41:00,2.17766,2.17766,2.17488,2.17662,6500000.0
2008-06-04 14:42:00,2.17588,2.17603,2.17318,2.17318,8750000.0
2008-06-04 14:43:00,2.17652,2.17652,2.17166,2.1739,10380000.0
2008-06-04 14:44:00,2.17084,2.17511,2.16897,2.17511,8250000.0
2008-06-04 14:45:00,2.17633,2.17633,2.17191,2.17435,8130000.0
2008-06-04 14:46:00,2.176,2.17652,2.17086,2.17399,9380000.0
2008-06-04 14:47:00,2.17568,2.17592,2.17281,2.17494,15000000.0
2008-06-04 14:48:00,2.17532,2.17709,2.17425,2.17431,12000000.0
2008-06-04 14:49:00,2.17496,2.1776,2.17311,2.1776,10250000.0
2008-06-04 14:50:00,2.17545,2.17698,2.17121,2.17576,7500000.0
2008-06-04 14:51:00,2.17713,2.17733,2.17269,2.17633,7750000.0
2008-06-04 14:52:00,2.17686,2.17774,2.17209,2.17469,9250000.0
2008-06-04 14:53:00,2.17703,2.17743,2.1734,2.17422,7750000.0
2008-06-04 14:54:00,2.17612,2.17662,2.17034,2.17662,13000000.0
2008-06-04 14:55:00,2.17639,2.17734,2.17363,2.17631,9880000.0
2008-06-04 14:56:00,2.17657,2.17771,2.17296,2.17554,13750000.0
2008-06-04 14:57:00,2.17642,2.17841,2.17487,2.1775,8000000.0
2008-06-04 14:58:00,2.17565,2.17845,2.17465,2.17607,8250000.0
2008-06-04 14:59:00,2.17697,2.17805,2.17553,2.17805,8750000.0
2008-06-04 15:00:00,2.17831,2.17936,2.17603,2.17863,10000000.0
2008-06-04 15:01:00,2.1753,2.17904,2.17346,2.17684,10880000.0
2008-06-04 15:02:00,2.17614,2.17919,2.17503,2.1787,11250000.0
2008-06-04 15:03:00,2.17536,2.17856,2.17331,2.17596,11130000.0
2008-06-04 15:04:00,2.17901,2.17938,2.17267,2.17267,9250000.0
2008-06-04 15:05:00,2.17792,2.17848,2.1756,2.1756,7750000.0
2008-06-04 15:06:00,2.1782,2.1782,2.17388,2.1773,6000000.0
2008-06-04 15:07:00,2.17401,2.17876,2.17401,2.1774,5500000.0
2008-06-04 15:08:00,2.17947,2.17947,2.17596,2.1791,8250000.0
2008-06-04 15:09:00,2.17834,2.17843,2.17384,2.17833,10500000.0
2008-06-04 15:10:00,2.17781,2.17846,2.17553,2.17748,10750000.0
2008-06-04 15:11:00,2.17865,2.17865,2.17479,2.17835,14130000.0
2008-06-04 15:12:00,2.17974,2.1801,2.17568,2.1794,9250000.0
2008-06-04 15:13:00,2.17567,2.18038,2.17457,2.18024,11000000.0
2008-06-04 15:14:00,2.1797,2.1797,2.17466,2.17466,6500000.0
2008-06-04 15:15:00,2.17946,2.17962,2.17598,2.17708,10000000.0
2008-06-04 15:16:00,2.1782,2.18072,2.1782,2.17946,7380000.0
2008-06-04 15:17:00,2.17986,2.17986,2.17531,2.17934,10750000.0
2008-06-04 15:18:00,2.17975,2.18008,2.17557,2.17557,5500000.0
2008-06-04 15:19:00,2.17934,2.17982,2.17557,2.17557,10000000.0
2008-06-04 15:20:00,2.17946,2.17976,2.17619,2.17798,6250000.0
2008-06-04 15:21:00,2.17994,2.18057,2.17426,2.17998,12250000.0
2008-06-04 15:22:00,2.17789,2.18142,2.17735,2.17819,11750000.0
2008-06-04 15:23:00,2.17929,2.18032,2.17721,2.18016,5880000.0
2008-06-04 15:24:00,2.17848,2.1808,2.17676,2.1808,7500000.0
2008-06-04 15:25:00,2.18059,2.18099,2.17924,2.18087,8250000.0
2008-06-04 15:26:00,2.17834,2.18114,2.17723,2.18114,12500000.0
2008-06-04 15:27:00,2.18079,2.18164,2.1782,2.18005,5630000.0
2008-06-04 15:28:00,2.18083,2.18186,2.17942,2.18012,5500000.0
2008-06-04 15:29:00,2.17842,2.18183,2.17747,2.18118,5500000.0
2008-06-04 15:30:00,2.18079,2.18323,2.18079,2.18317,6500000.0
2008-06-04 15:31:00,2.18235,2.18304,2.18054,2.18054,7500000.0
2008-06-04 15:32:00,2.1819,2.18228,2.17651,2.18028,13250000.0
2008-06-04 15:33:00,2.18104,2.18178,2.17917,2.18083,8500000.0
2008-06-04 15:34:00,2.1828,2.1828,2.17826,2.18139,5250000.0
2008-06-04 15:35:00,2.18113,2.18157,2.17594,2.18062,5880000.0
2008-06-04 15:36:00,2.18157,2.18254,2.17857,2.18172,9630000.0
2008-06-04 15:37:00,2.18226,2.18226,2.17844,2.18124,6250000.0
2008-06-04 15:38:00,2.1768,2.18111,2.17472,2.1801,12630000.0
2008-06-04 15:39:00,2.18116,2.18206,2.17832,2.18032,6750000.0
2008-06-04 15:40:00,2.18263,2.18268,2.1755,2.18204,9750000.0
2008-06-04 15:41:00,2.1798,2.18347,2.17828,2.17828,7500000.0
2008-06-04 15:42:00,2.1809,2.18313,2.18081,2.18295,7000000.0
2008-06-04 15:43:00,2.18008,2.18225,2.17732,2.18225,7500000.0
2008-06-04 15:44:00,2.18303,2.18303,2.17918,2.17918,9760000.0
2008-06-04 15:45:00,2.18383,2.18413,2.18044,2.18242,9250000.0
2008-06-04 15:46:00,2.18298,2.18298,2.17774,2.18093,11250000.0
2008-06-04 15:47:00,2.1833,2.18356,2.17968,2.18219,8250000.0
2008-06-04 15:48:00,2.18247,2.18312,2.17991,2.18244,9500000.0
2008-06-04 15:49:00,2.18406,2.18406,2.17672,2.18278,10130000.0
2008-06-04 15:50:00,2.18292,2.18388,2.17813,2.18341,10500000.0
2008-06-04 15:51:00,2.18437,2.18437,2.17919,2.18273,7630000.0
2008-06-04 15:52:00,2.18108,2.18318,2.17825,2.18292,7250000.0
2008-06-04 15:53:00,2.18297,2.18355,2.18011,2.18261,9250000.0
2008-06-04 15:54:00,2.18235,2.18256,2.17563,2.18196,8000000.0
2008-06-04 15:55:00,2.1824,2.18278,2.17802,2.18187,7000000.0
2008-06-04 15:56:00,2.18174,2.18399,2.18044,2.18285,6750000.0
2008-06-04 15:57:00,2.18402,2.18402,2.17805,2.17847,10130000.0
2008-06-04 15:58:00,2.18295,2.18295,2.17771,2.17771,9500000.0
2008-06-04 15:59:00,2.18323,2.18359,2.17955,2.1827,8880000.0
2008-06-04 16:00:00,2.18285,2.18416,2.17892,2.18416,10500000.0
2008-06-04 16:01:00,2.18409,2.18428,2.17977,2.17977,14250000.0
2008-06-04 16:02:00,2.18317,2.1835,2.17896,2.17896,6000000.0
2008-06-04 16:03:00,2.18341,2.1837,2.18109,2.18258,6500000.0
2008-06-04 16:04:00,2.18159,2.18426,2.1804,2.18383,6250000.0
2008-06-04 16:05:00,2.18353,2.18377,2.17826,2.18257,7750000.0
2008-06-04 16:06:00,2.18349,2.18391,2.1814,2.18247,5250000.0
2008-06-04 16:07:00,2.182,2.18232,2.18066,2.18221,9500000.0
2008-06-04 16:08:00,2.18077,2.18212,2.18053,2.18178,6000000.0
2008-06-04 16:09:00,2.18241,2.18298,2.17968,2.17968,7000000.0
2008-06-04 16:10:00,2.18023,2.18206,2.17816,2.17925,9630000.0
2008-06-04 16:11:00,2.18125,2.18148,2.17825,2.18001,11000000.0
2008-06-04 16:12:00,2.18111,2.18358,2.17832,2.18022,12500000.0
2008-06-04 16:13:00,2.18073,2.18169,2.17942,2.18159,5750000.0
2008-06-04 16:14:00,2.17922,2.18236,2.17612,2.17931,6380000.0
2008-06-04 16:15:00,2.1798,2.1816,2.17882,2.17882,7500000.0
2008-06-04 16:16:00,2.18129,2.18129,2.17695,2.17856,9000000.0
2008-06-04 16:17:00,2.18032,2.18108,2.1788,2.18,6250000.0
2008-06-04 16:18:00,2.18134,2.18213,2.17868,2.18071,7750000.0
2008-06-04 16:19:00,2.18142,2.1818,2.17732,2.17766,12250000.0
2008-06-04 16:20:00,2.17949,2.1819,2.17691,2.1817,8500000.0
2008-06-04 16:21:00,2.1804,2.18065,2.17558,2.17749,7750000.0
2008-06-04 16:22:00,2.18085,2.18085,2.17758,2.17821,11250000.0
2008-06-04 16:23:00,2.17917,2.18126,2.17917,2.18037,7630000.0
2008-06-04 16:24:00,2.17857,2.18062,2.17469,2.17893,9500000.0
2008-06-04 16:25:00,2.1804,2.18113,2.17758,2.17869,10880000.0
2008-06-04 16:26:00,2.18135,2.18135,2.17765,2.17998,9250000.0
2008-06-04 16:27:00,2.18024,2.18121,2.17688,2.18026,9500000.0
2008-06-04 16:28:00,2.17979,2.18044,2.17572,2.18003,8500000.0
2008-06-04 16:29:00,2.18085,2.18085,2.17724,2.17905,6250000.0
2008-06-04 16:30:00,2.1806,2.18101,2.1761,2.18101,6000000.0
2008-06-04 16:31:00,2.17953,2.18138,2.17861,2.18046,8000000.0
2008-06-04 16:32:00,2.18055,2.18133,2.17887,2.17944,11000000.0
2008-06-04 16:33:00,2.18165,2.18165,2.17619,2.1793,11880000.0
2008-06-04 16:34:00,2.17858,2.17989,2.17562,2.17938,12250000.0
2008-06-04 16:35:00,2.17996,2.18039,2.17589,2.17826,11000000.0
2008-06-04 16:36:00,2.17845,2.18256,2.17495,2.17985,18500000.0
2008-06-04 16:37:00,2.17746,2.18349,2.17746,2.18349,7500000.0
2008-06-04 16:38:00,2.18137,2.18375,2.17708,2.18286,8500000.0
2008-06-04 16:39:00,2.18091,2.18223,2.17796,2.18167,8000000.0
2008-06-04 16:40:00,2.1798,2.1815,2.17651,2.18008,8500000.0
2008-06-04 16:41:00,2.17845,2.18204,2.17763,2.18152,10750000.0
2008-06-04 16:42:00,2.18117,2.18175,2.17665,2.18063,8380000.0
2008-06-04 16:43:00,2.17952,2.18174,2.17952,2.18031,5630000.0
2008-06-04 16:44:00,2.17951,2.18173,2.17798,2.17924,7380000.0
2008-06-04 16:45:00,2.18124,2.18152,2.17734,2.18072,6750000.0
2008-06-04 16:46:00,2.179,2.18109,2.17695,2.17695,11500000.0
2008-06-04 16:47:00,2.17821,2.18025,2.17596,2.17962,6000000.0
2008-06-04 16:48:00,2.18044,2.18122,2.17564,2.18026,6380000.0
2008-06-04 16:49:00,2.18056,2.18056,2.17499,2.18013,7000000.0
2008-06-04 16:50:00,2.17919,2.17978,2.17495,2.17978,10500000.0
2008-06-04 16:51:00,2.17827,2.17974,2.17513,2.17974,6000000.0
2008-06-04 16:52:00,2.17976,2.17976,2.17557,2.17867,6000000.0
2008-06-04 16:53:00,2.17621,2.18151,2.17621,2.18039,6500000.0
2008-06-04 16:54:00,2.17836,2.18003,2.17612,2.17785,13500000.0
2008-06-04 16:55:00,2.18066,2.18066,2.17662,2.17662,10500000.0
2008-06-04 16:56:00,2.17972,2.18033,2.17843,2.18026,6380000.0
2008-06-04 16:57:00,2.1791,2.17981,2.1787,2.17963,6500000.0
2008-06-04 16:58:00,2.17913,2.18125,2.1773,2.18052,10000000.0
2008-06-04 16:59:00,2.1797,2.18123,2.17517,2.18027,12010000.0
2008-06-04 17:00:00,2.17973,2.18084,2.17753,2.17949,9880000.0
2008-06-04 17:01:00,2.17892,2.18034,2.17349,2.17909,7500000.0
2008-06-04 17:02:00,2.17974,2.1808,2.17695,2.17695,13000000.0
2008-06-04 17:03:00,2.17747,2.18097,2.17692,2.17948,10000000.0
2008-06-04 17:04:00,2.17953,2.18025,2.17728,2.18014,6250000.0
2008-06-04 17:05:00,2.17763,2.18011,2.17467,2.17831,7500000.0
2008-06-04 17:06:00,2.18049,2.1807,2.17664,2.17921,9130000.0
2008-06-04 17:07:00,2.18064,2.1812,2.17856,2.18019,16500000.0
2008-06-04 17:08:00,2.17743,2.18064,2.17743,2.17783,8250000.0
2008-06-04 17:09:00,2.18093,2.18155,2.17904,2.18155,6380000.0
2008-06-04 17:10:00,2.17649,2.18184,2.17649,2.18174,7750000.0
2008-06-04 17:11:00,2.18292,2.18325,2.17984,2.18249,5500000.0
2008-06-04 17:12:00,2.18117,2.18318,2.18101,2.18157,6750000.0
2008-06-04 17:13:00,2.18096,2.18313,2.18023,2.18313,7130000.0
2008-06-04 17:14:00,2.18156,2.18289,2.17886,2.17941,7500000.0
2008-06-04 17:15:00,2.18209,2.18348,2.18013,2.18129,10750000.0
2008-06-04 17:16:00,2.18278,2.18336,2.17994,2.18291,7500000.0
2008-06-04 17:17:00,2.18283,2.18331,2.1798,2.18237,7250000.0
2008-06-04 17:18:00,2.18158,2.18291,2.18053,2.18253,8500000.0
2008-06-04 17:19:00,2.18333,2.18333,2.17922,2.1805,12000000.0
2008-06-04 17:20:00,2.18118,2.18218,2.17884,2.18168,9130000.0
2008-06-04 17:21:00,2.18151,2.18207,2.17856,2.18207,8750000.0
2008-06-04 17:22:00,2.18125,2.18196,2.17891,2.18004,7380000.0
2008-06-04 17:23:00,2.18065,2.18265,2.17849,2.1816,12880000.0
2008-06-04 17:24:00,2.17944,2.18294,2.17944,2.18194,7500000.0
2008-06-04 17:25:00,2.18157,2.18391,2.18157,2.18163,10630000.0
2008-06-04 17:26:00,2.18312,2.18469,2.18118,2.18463,6250000.0
2008-06-04 17:27:00,2.18182,2.18295,2.17914,2.1828,9500000.0
2008-06-04 17:28:00,2.18305,2.18353,2.18121,2.18336,9250000.0
2008-06-04 17:29:00,2.1829,2.18372,2.18078,2.18372,7750000.0
2008-06-04 17:30:00,2.18269,2.18351,2.18041,2.18041,6750000.0
2008-06-04 17:31:00,2.18216,2.18216,2.18089,2.18173,5130000.0
2008-06-04 17:32:00,2.18193,2.18378,2.1783,2.1783,7250000.0
2008-06-04 17:33:00,2.18286,2.18369,2.1799,2.18008,8250000.0
2008-06-04 17:34:00,2.18371,2.18371,2.17967,2.18141,8250000.0
2008-06-04 17:35:00,2.18011,2.18366,2.18011,2.18016,5250000.0
2008-06-04 17:36:00,2.18292,2.18292,2.17811,2.18226,6630000.0
2008-06-04 17:37:00,2.18247,2.18276,2.17853,2.18,10500000.0
2008-06-04 17:38:00,2.17893,2.18252,2.17669,2.18252,8500000.0
2008-06-04 17:39:00,2.1821,2.18297,2.1796,2.1796,7380000.0
2008-06-04 17:40:00,2.18273,2.18273,2.17963,2.18221,8380000.0
2008-06-04 17:41:00,2.18243,2.18273,2.18046,2.18152,11750000.0
2008-06-04 17:42:00,2.18274,2.18274,2.18018,2.18018,10000000.0
2008-06-04 17:43:00,2.18112,2.18246,2.18028,2.18246,8000000.0
2008-06-04 17:44:00,2.18162,2.18233,2.17911,2.18233,6250000.0
2008-06-04 17:45:00,2.18098,2.1815,2.17757,2.18093,6880000.0
2008-06-04 17:46:00,2.18215,2.18215,2.1777,2.17815,11000000.0
2008-06-04 17:47:00,2.18137,2.18167,2.17731,2.18038,7130000.0
2008-06-04 17:48:00,2.18105,2.18209,2.17683,2.178,10000000.0
2008-06-04 17:49:00,2.179,2.18169,2.17703,2.18085,10750000.0
2008-06-04 17:50:00,2.18005,2.18159,2.17667,2.17995,6880000.0
2008-06-04 17:51:00,2.17882,2.18143,2.17708,2.17953,9750000.0
2008-06-04 17:52:00,2.18092,2.182,2.17989,2.181,5260000.0
2008-06-04 17:53:00,2.18095,2.18206,2.17665,2.18116,9000000.0
2008-06-04 17:54:00,2.17719,2.18109,2.17719,2.18109,10500000.0
2008-06-04 17:55:00,2.18117,2.18225,2.17951,2.17951,5750000.0
2008-06-04 17:56:00,2.17862,2.18228,2.17791,2.18098,12250000.0
2008-06-04 17:57:00,2.17585,2.18188,2.17508,2.17834,8510000.0
2008-06-04 17:58:00,2.18131,2.18158,2.17777,2.17961,6000000.0
2008-06-04 17:59:00,2.18059,2.18124,2.17693,2.18124,5750000.0
2008-06-04 18:00:00,2.18176,2.18192,2.17767,2.17849,15130000.0
2008-06-04 18:01:00,2.18126,2.18126,2.17593,2.17593,10250000.0
2008-06-04 18:02:00,2.18085,2.18113,2.17709,2.17891,11760000.0
2008-06-04 18:03:00,2.18039,2.18225,2.17873,2.18225,9250000.0
2008-06-04 18:04:00,2.18154,2.18154,2.17784,2.17912,5630000.0
2008-06-04 18:05:00,2.18245,2.18304,2.17728,2.18139,9500000.0
2008-06-04 18:06:00,2.17976,2.18251,2.17873,2.18194,10500000.0
2008-06-04 18:07:00,2.18073,2.18271,2.17859,2.18246,9250000.0
2008-06-04 18:08:00,2.18152,2.18294,2.17906,2.18075,6500000.0
2008-06-04 18:09:00,2.18256,2.18256,2.17818,2.17862,10750000.0
2008-06-04 18:10:00,2.18007,2.18234,2.17895,2.17895,6750000.0
2008-06-04 18:11:00,2.18137,2.18315,2.1786,2.18119,7380000.0
2008-06-04 18:12:00,2.18219,2.18442,2.18094,2.18296,5630000.0
2008-06-04 18:13:00,2.18218,2.18325,2.18083,2.18271,6000000.0
2008-06-04 18:14:00,2.18141,2.18421,2.18141,2.18421,10750000.0
2008-06-04 18:15:00,2.18374,2.18427,2.18084,2.18201,11500000.0
2008-06-04 18:16:00,2.18354,2.1845,2.17995,2.17995,8250000.0
2008-06-04 18:17:00,2.1807,2.18295,2.1776,2.17946,17000000.0
2008-06-04 18:18:00,2.18079,2.18324,2.17686,2.17686,11630000.0
2008-06-04 18:19:00,2.17804,2.1831,2.17804,2.1801,7000000.0
2008-06-04 18:20:00,2.18106,2.1832,2.18004,2.18259,9630000.0
2008-06-04 18:21:00,2.18251,2.18344,2.17936,2.18228,5500000.0
2008-06-04 18:22:00,2.17802,2.18385,2.17727,2.18385,10000000.0
2008-06-04 18:23:00,2.18349,2.18417,2.17957,2.18417,9250000.0
2008-06-04 18:24:00,2.1836,2.1836,2.17778,2.18097,13500000.0
2008-06-04 18:25:00,2.18103,2.18357,2.18103,2.18144,8250000.0
2008-06-04 18:26:00,2.18212,2.18375,2.1782,2.1833,5500000.0
2008-06-04 18:27:00,2.18142,2.18289,2.17751,2.18195,7000000.0
2008-06-04 18:28:00,2.18159,2.18229,2.17931,2.1819,9750000.0
2008-06-04 18:29:00,2.18001,2.18281,2.18001,2.18281,7250000.0
2008-06-04 18:30:00,2.18029,2.18104,2.17513,2.18104,15130000.0
2008-06-04 18:31:00,2.18427,2.18427,2.18101,2.18251,9750000.0
2008-06-04 18:32:00,2.18251,2.18333,2.17801,2.1819,12000000.0
2008-06-04 18:33:00,2.18138,2.18352,2.18133,2.18323,10750000.0
2008-06-04 18:34:00,2.18188,2.18429,2.1788,2.1823,12750000.0
2008-06-04 18:35:00,2.18182,2.18182,2.17728,2.18109,5500000.0
2008-06-04 18:36:00,2.18344,2.18344,2.17958,2.18037,11630000.0
2008-06-04 18:37:00,2.18168,2.18168,2.1769,2.18117,6630000.0
2008-06-04 18:38:00,2.18179,2.18196,2.1746,2.17934,14880000.0
2008-06-04 18:39:00,2.18154,2.18235,2.1777,2.18214,8630000.0
2008-06-04 18:40:00,2.18081,2.18355,2.17759,2.18355,7880000.0
2008-06-04 18:41:00,2.18082,2.18256,2.17855,2.17926,9250000.0
2008-06-04 18:42:00,2.17998,2.18253,2.1781,2.18121,10000000.0
2008-06-04 18:43:00,2.18241,2.1828,2.1792,2.18162,12500000.0
2008-06-04 18:44:00,2.18107,2.18148,2.17772,2.18148,13130000.0
2008-06-04 18:45:00,2.18346,2.18346,2.17627,2.1814,7130000.0
2008-06-04 18:46:00,2.18215,2.18228,2.17568,2.18182,11750000.0
2008-06-04 18:47:00,2.18247,2.18323,2.17838,2.18256,7250000.0
2008-06-04 18:48:00,2.1807,2.18243,2.17997,2.1814,12250000.0
2008-06-04 18:49:00,2.18189,2.18269,2.18047,2.18047,6750000.0
2008-06-04 18:50:00,2.18212,2.1823,2.18021,2.1823,7250000.0
2008-06-04 18:51:00,2.18375,2.18381,2.17825,2.17827,11250000.0
2008-06-04 18:52:00,2.18142,2.18281,2.17753,2.18281,6000000.0
2008-06-04 18:53:00,2.18233,2.18285,2.17952,2.18143,10500000.0
2008-06-04 18:54:00,2.18381,2.18381,2.18004,2.18273,11250000.0
2008-06-04 18:55:00,2.18012,2.18257,2.17933,2.182,6500000.0
2008-06-04 18:56:00,2.18039,2.18099,2.17651,2.17724,10750000.0
2008-06-04 18:57:00,2.17935,2.18165,2.17752,2.17829,10000000.0
2008-06-04 18:58:00,2.17946,2.18264,2.17763,2.1803,12000000.0
2008-06-04 18:59:00,2.1786,2.18175,2.17657,2.18175,7750000.0
2008-06-04 19:00:00,2.17914,2.18268,2.17719,2.18166,14380000.0
2008-06-04 19:01:00,2.18213,2.18278,2.17991,2.18278,7000000.0
2008-06-04 19:02:00,2.18223,2.18257,2.17725,2.17751,11250000.0
2008-06-04 19:03:00,2.18257,2.18274,2.18042,2.18233,7880000.0
2008-06-04 19:04:00,2.18186,2.1822,2.18054,2.18156,7380000.0
2008-06-04 19:05:00,2.18257,2.18282,2.1781,2.18072,12000000.0
2008-06-04 19:06:00,2.17783,2.18307,2.17783,2.18195,9630000.0
2008-06-04 19:07:00,2.17934,2.18361,2.17934,2.17952,7880000.0
2008-06-04 19:08:00,2.18079,2.18284,2.18023,2.18245,11000000.0
2008-06-04 19:09:00,2.18157,2.18362,2.18157,2.18255,6250000.0
2008-06-04 19:10:00,2.18287,2.18416,2.18176,2.18416,7750000.0
2008-06-04 19:11:00,2.18309,2.18434,2.18068,2.18408,14750000.0
2008-06-04 19:12:00,2.18385,2.18389,2.1808,2.18389,6500000.0
2008-06-04 19:13:00,2.18276,2.18516,2.18127,2.18516,5750000.0
2008-06-04 19:14:00,2.1825,2.18465,2.18104,2.18275,8000000.0
2008-06-04 19:15:00,2.18183,2.18486,2.17856,2.18129,11750000.0
2008-06-04 19:16:00,2.18373,2.18461,2.1791,2.18359,15630000.0
2008-06-04 19:17:00,2.1834,2.18511,2.18212,2.18349,8500000.0
2008-06-04 19:18:00,2.18268,2.18613,2.18175,2.18212,12750000.0
2008-06-04 19:19:00,2.18264,2.18689,2.18128,2.18128,8630000.0
2008-06-04 19:20:00,2.18414,2.18425,2.18158,2.18226,7500000.0
2008-06-04 19:21:00,2.18417,2.18432,2.17769,2.18132,10130000.0
2008-06-04 19:22:00,2.18412,2.18505,2.1813,2.18505,8130000.0
2008-06-04 19:23:00,2.18414,2.18466,2.18159,2.18252,11130000.0
2008-06-04 19:24:00,2.18362,2.1838,2.18054,2.18175,5880000.0
2008-06-04 19:25:00,2.18318,2.18369,2.1787,2.18239,6250000.0
2008-06-04 19:26:00,2.1818,2.18492,2.1818,2.18492,7000000.0
2008-06-04 19:27:00,2.18068,2.18532,2.18068,2.18532,5250000.0
2008-06-04 19:28:00,2.18178,2.18334,2.1777,2.18254,10380000.0
2008-06-04 19:29:00,2.1845,2.18482,2.18102,2.18482,13000000.0
2008-06-04 19:30:00,2.18104,2.18466,2.18104,2.18436,7000000.0
2008-06-04 19:31:00,2.18019,2.18417,2.18019,2.18383,13880000.0
2008-06-04 19:32:00,2.18513,2.18513,2.18115,2.18343,7250000.0
2008-06-04 19:33:00,2.18463,2.18463,2.17795,2.18141,7500000.0
2008-06-04 19:34:00,2.18151,2.18472,2.18009,2.18472,11750000.0
2008-06-04 19:35:00,2.18343,2.18484,2.18005,2.18484,7000000.0
2008-06-04 19:36:00,2.18172,2.18359,2.18122,2.18359,5880000.0
2008-06-04 19:37:00,2.18526,2.18526,2.18079,2.18192,8500000.0
2008-06-04 19:38:00,2.18445,2.1846,2.1815,2.18209,10500000.0
2008-06-04 19:39:00,2.18442,2.1845,2.18265,2.18346,5500000.0
2008-06-04 19:40:00,2.18443,2.18473,2.18294,2.18448,10380000.0
2008-06-04 19:41:00,2.18192,2.18465,2.18101,2.18465,8750000.0
2008-06-04 19:42:00,2.18455,2.18466,2.18269,2.18407,8250000.0
2008-06-04 19:43:00,2.18238,2.18554,2.18238,2.18455,6500000.0
2008-06-04 19:44:00,2.18414,2.18465,2.17932,2.18185,8500000.0
2008-06-04 19:45:00,2.18414,2.18435,2.18027,2.18161,9880000.0
2008-06-04 19:46:00,2.18205,2.18371,2.18168,2.18371,5500000.0
2008-06-04 19:47:00,2.18126,2.18427,2.18126,2.18341,11500000.0
2008-06-04 19:48:00,2.18249,2.18436,2.18188,2.18414,8500000.0
2008-06-04 19:49:00,2.17914,2.18379,2.17914,2.1797,7000000.0
2008-06-04 19:50:00,2.18213,2.18444,2.17865,2.18444,9000000.0
2008-06-04 19:51:00,2.18159,2.18474,2.1806,2.18354,7750000.0
2008-06-04 19:52:00,2.18009,2.18402,2.17999,2.1834,13250000.0
2008-06-04 19:53:00,2.18526,2.18526,2.17863,2.18122,7250000.0
2008-06-04 19:54:00,2.18046,2.18321,2.17762,2.17762,6500000.0
2008-06-04 19:56:00,2.18491,2.18491,2.1779,2.18295,8880000.0
2008-06-04 19:57:00,2.18447,2.18531,2.17976,2.17992,16130000.0
2008-06-04 19:58:00,2.18261,2.18361,2.18039,2.18256,9010000.0
2008-06-04 19:59:00,2.18283,2.18316,2.17861,2.18009,8500000.0
2008-06-04 20:00:00,2.1795,2.18071,2.17803,2.18071,11750000.0
2008-06-04 20:01:00,2.17602,2.18031,2.17602,2.17765,8130000.0
2008-06-04 20:02:00,2.17787,2.18108,2.17787,2.18097,9250000.0
2008-06-04 20:03:00,2.17822,2.18206,2.17822,2.18206,8500000.0
2008-06-04 20:04:00,2.17968,2.18219,2.17926,2.18058,8000000.0
2008-06-04 20:05:00,2.1799,2.18196,2.17878,2.17941,13000000.0
2008-06-04 20:06:00,2.17981,2.18145,2.17698,2.17925,8630000.0
2008-06-04 20:07:00,2.17916,2.18279,2.17916,2.18126,13000000.0
2008-06-04 20:08:00,2.18021,2.18169,2.1798,2.18054,7250000.0
2008-06-04 20:09:00,2.17804,2.1821,2.17732,2.1821,13000000.0
2008-06-04 20:10:00,2.18099,2.18164,2.17887,2.17999,8130000.0
2008-06-04 20:11:00,2.18098,2.18285,2.17982,2.18249,9250000.0
2008-06-04 20:12:00,2.17973,2.18101,2.17603,2.18017,8130000.0
2008-06-04 20:13:00,2.1798,2.18086,2.17483,2.18057,6000000.0
2008-06-04 20:14:00,2.17738,2.18092,2.17738,2.1808,9630000.0
2008-06-04 20:15:00,2.17966,2.18119,2.17799,2.17804,10000000.0
2008-06-04 20:16:00,2.1773,2.18124,2.1773,2.18116,8250000.0
2008-06-04 20:17:00,2.1744,2.18069,2.1744,2.17661,7630000.0
2008-06-04 20:18:00,2.18174,2.18174,2.17821,2.18108,8880000.0
2008-06-04 20:19:00,2.1784,2.18107,2.17446,2.1807,7250000.0
2008-06-04 20:20:00,2.17807,2.18098,2.17639,2.17716,11750000.0
2008-06-04 20:21:00,2.18174,2.18174,2.17725,2.17921,10750000.0
2008-06-04 20:22:00,2.17883,2.18156,2.17883,2.17934,6250000.0
2008-06-04 20:23:00,2.18036,2.18211,2.17721,2.17837,7250000.0
2008-06-04 20:24:00,2.18144,2.18259,2.17954,2.17954,10250000.0
2008-06-04 20:25:00,2.18156,2.18284,2.17907,2.1826,9250000.0
2008-06-04 20:26:00,2.17956,2.18248,2.17585,2.17865,10510000.0
2008-06-04 20:27:00,2.1799,2.18234,2.17747,2.18035,6250000.0
2008-06-04 20:28:00,2.18224,2.18226,2.17692,2.17838,5250000.0
2008-06-04 20:29:00,2.18239,2.18239,2.18,2.18177,7760000.0
2008-06-04 20:30:00,2.18222,2.18222,2.17718,2.18143,12250000.0
2008-06-04 20:31:00,2.18258,2.18258,2.17812,2.17812,7000000.0
2008-06-04 20:32:00,2.17949,2.18137,2.17899,2.18089,7630000.0
2008-06-04 20:33:00,2.17844,2.1813,2.17684,2.17774,9010000.0
2008-06-04 20:34:00,2.18082,2.18265,2.17952,2.17968,6250000.0
2008-06-04 20:35:00,2.18198,2.18232,2.17901,2.1815,8380000.0
2008-06-04 20:36:00,2.17858,2.18228,2.1782,2.18191,7750000.0
2008-06-04 20:37:00,2.18095,2.18205,2.17811,2.18058,9000000.0
2008-06-04 20:38:00,2.1804,2.18231,2.17953,2.18191,11500000.0
2008-06-04 20:39:00,2.18009,2.18222,2.1786,2.1786,7250000.0
2008-06-04 20:40:00,2.18019,2.1825,2.17711,2.1824,12260000.0
2008-06-04 20:41:00,2.1825,2.18261,2.1806,2.1806,6630000.0
2008-06-04 20:42:00,2.18065,2.18194,2.17774,2.17954,16630000.0
2008-06-04 20:43:00,2.18254,2.18254,2.17621,2.18154,7130000.0
2008-06-04 20:44:00,2.17996,2.18197,2.17669,2.18011,10260000.0
2008-06-04 20:45:00,2.1805,2.18241,2.1805,2.18217,5250000.0
2008-06-04 20:46:00,2.18151,2.18383,2.17834,2.18383,5250000.0
2008-06-04 20:47:00,2.18078,2.18299,2.17709,2.18043,7750000.0
2008-06-04 20:48:00,2.18167,2.18314,2.17691,2.18022,9750000.0
2008-06-04 20:49:00,2.18092,2.18306,2.17811,2.18218,7880000.0
2008-06-04 20:50:00,2.18108,2.18445,2.17911,2.18116,9750000.0
2008-06-04 20:51:00,2.17843,2.18297,2.17843,2.18078,9250000.0
2008-06-04 20:52:00,2.18054,2.18429,2.1771,2.18192,6880000.0
2008-06-04 20:53:00,2.18073,2.18412,2.18015,2.18412,9250000.0
2008-06-04 20:54:00,2.18477,2.18477,2.17974,2.18327,6750000.0
2008-06-04 20:55:00,2.18137,2.1837,2.17786,2.18207,12750000.0
2008-06-04 20:56:00,2.17997,2.18315,2.1796,2.1796,5500000.0
2008-06-04 20:57:00,2.18146,2.18439,2.17981,2.18405,10500000.0
2008-06-04 20:58:00,2.18402,2.18641,2.18099,2.18389,15380000.0
2008-06-04 20:59:00,2.18482,2.18482,2.17678,2.18358,11000000.0
2008-06-04 21:00:00,2.18072,2.18301,2.18064,2.18256,7750000.0
2008-06-04 21:01:00,2.18212,2.18465,2.18097,2.18465,6380000.0
2008-06-04 21:02:00,2.18336,2.18555,2.18238,2.18238,11380000.0
2008-06-04 21:03:00,2.18188,2.18457,2.18188,2.183,9630000.0
2008-06-04 21:04:00,2.18249,2.18518,2.18249,2.18437,6500000.0
2008-06-04 21:05:00,2.1824,2.18537,2.18078,2.18277,10630000.0
2008-06-04 21:06:00,2.18325,2.18561,2.18171,2.18239,9000000.0
2008-06-04 21:07:00,2.185,2.185,2.17991,2.18361,8630000.0
2008-06-04 21:08:00,2.1825,2.18443,2.18099,2.18345,10250000.0
2008-06-04 21:09:00,2.18277,2.18455,2.1812,2.18335,8630000.0
2008-06-04 21:10:00,2.18411,2.18475,2.18054,2.18409,7000000.0
2008-06-04 21:11:00,2.18201,2.18434,2.18178,2.1841,7750000.0
2008-06-04 21:12:00,2.18259,2.1835,2.18054,2.18069,7000000.0
2008-06-04 21:13:00,2.18543,2.18543,2.18089,2.18434,10250000.0
2008-06-04 21:14:00,2.18453,2.18479,2.17977,2.17977,5500000.0
2008-06-04 21:15:00,2.18176,2.18358,2.17811,2.18358,6630000.0
2008-06-04 21:16:00,2.18093,2.18378,2.18057,2.18057,6250000.0
2008-06-04 21:17:00,2.18068,2.18534,2.17986,2.18534,11010000.0
2008-06-04 21:18:00,2.18503,2.18503,2.1799,2.18435,7630000.0
2008-06-04 21:19:00,2.18455,2.18492,2.1829,2.18382,7250000.0
2008-06-04 21:20:00,2.18138,2.18361,2.17792,2.18361,7750000.0
2008-06-04 21:21:00,2.18312,2.18489,2.18194,2.18348,13880000.0
2008-06-04 21:22:00,2.18026,2.18582,2.18026,2.18176,8250000.0
2008-06-04 21:23:00,2.18383,2.18475,2.18324,2.18475,5500000.0
2008-06-04 21:24:00,2.18328,2.18525,2.18119,2.18173,7000000.0
2008-06-04 21:25:00,2.18491,2.18532,2.18125,2.18196,8880000.0
2008-06-04 21:26:00,2.18279,2.18503,2.17933,2.18425,7250000.0
2008-06-04 21:27:00,2.18357,2.18509,2.18097,2.18097,5510000.0
2008-06-04 21:28:00,2.18095,2.186,2.18041,2.18553,6250000.0
2008-06-04 21:29:00,2.18416,2.18589,2.18176,2.18589,8750000.0
2008-06-04 21:30:00,2.18328,2.18574,2.17939,2.18455,10000000.0
2008-06-04 21:31:00,2.18125,2.18485,2.18125,2.18229,8750000.0
2008-06-04 21:32:00,2.1803,2.18458,2.1803,2.184,7750000.0
2008-06-04 21:33:00,2.1843,2.18644,2.18232,2.18568,9880000.0
2008-06-04 21:34:00,2.18356,2.18578,2.18221,2.18516,10500000.0
2008-06-04 21:35:00,2.17885,2.18443,2.17885,2.18333,6750000.0
2008-06-04 21:36:00,2.18572,2.18576,2.18417,2.18544,6500000.0
2008-06-04 21:37:00,2.18516,2.18567,2.18113,2.1851,6750000.0
2008-06-04 21:38:00,2.18565,2.18667,2.18379,2.18386,10630000.0
2008-06-04 21:39:00,2.18522,2.18592,2.18146,2.1855,10500000.0
2008-06-04 21:40:00,2.18592,2.18616,2.18256,2.18616,5500000.0
2008-06-04 21:41:00,2.18538,2.18538,2.17978,2.17978,6380000.0
2008-06-04 21:42:00,2.18486,2.18633,2.18486,2.18633,6250000.0
2008-06-04 21:43:00,2.18577,2.18611,2.18437,2.18527,8010000.0
2008-06-04 21:44:00,2.18457,2.18684,2.18457,2.18501,5630000.0
2008-06-04 21:45:00,2.18501,2.18584,2.18431,2.18431,10880000.0
2008-06-04 21:46:00,2.18623,2.18623,2.18269,2.18605,10880000.0
2008-06-04 21:47:00,2.18617,2.18617,2.18325,2.18448,8000000.0
2008-06-04 21:48:00,2.18617,2.18617,2.17996,2.1834,8250000.0
2008-06-04 21:49:00,2.18572,2.18662,2.18357,2.18357,5880000.0
2008-06-04 21:50:00,2.18173,2.18686,2.18173,2.18686,6000000.0
2008-06-04 21:51:00,2.18437,2.18528,2.18201,2.1845,5250000.0
2008-06-04 21:52:00,2.18146,2.18355,2.17944,2.18329,5500000.0
2008-06-04 21:53:00,2.18313,2.18578,2.18276,2.18276,6750000.0
2008-06-04 21:54:00,2.18168,2.18496,2.18168,2.18496,6630000.0
2008-06-04 21:55:00,2.18353,2.18536,2.18187,2.18517,9000000.0
2008-06-04 21:56:00,2.18374,2.18526,2.18165,2.18197,6000000.0
2008-06-04 21:57:00,2.18317,2.1857,2.18229,2.18304,10250000.0
2008-06-04 21:58:00,2.18623,2.18623,2.18114,2.18114,10380000.0
2008-06-04 21:59:00,2.18315,2.18495,2.18025,2.18025,13000000.0
2008-06-04 22:00:00,2.18409,2.18519,2.18361,2.18519,8000000.0
2008-06-04 22:01:00,2.18275,2.18558,2.18132,2.18558,7880000.0
2008-06-04 22:02:00,2.18326,2.18432,2.17999,2.18335,8380000.0
2008-06-04 22:03:00,2.18435,2.18532,2.18116,2.18532,7750000.0
2008-06-04 22:04:00,2.17923,2.18566,2.17923,2.18566,6250000.0
2008-06-04 22:05:00,2.18597,2.18694,2.18362,2.18362,9380000.0
2008-06-04 22:06:00,2.18334,2.18622,2.18259,2.18622,10000000.0
2008-06-04 22:07:00,2.18247,2.18614,2.18247,2.18614,8750000.0
2008-06-04 22:08:00,2.18578,2.18578,2.18371,2.18494,8250000.0
2008-06-04 22:09:00,2.18403,2.18629,2.18124,2.18629,8750000.0
2008-06-04 22:10:00,2.18264,2.18574,2.18029,2.18574,14000000.0
2008-06-04 22:11:00,2.18203,2.18591,2.18203,2.18252,5250000.0
2008-06-04 22:12:00,2.18173,2.186,2.18173,2.186,8500000.0
2008-06-04 22:13:00,2.18346,2.18549,2.18222,2.18549,7000000.0
2008-06-04 22:14:00,2.18303,2.1857,2.18223,2.18387,8750000.0
2008-06-04 22:15:00,2.18123,2.18782,2.18123,2.18653,9760000.0
2008-06-04 22:16:00,2.18326,2.18589,2.18046,2.18589,9250000.0
2008-06-04 22:17:00,2.18602,2.18602,2.17927,2.18418,8750000.0
2008-06-04 22:18:00,2.18348,2.18582,2.18348,2.18582,7630000.0
2008-06-04 22:19:00,2.18137,2.18471,2.18137,2.18382,5500000.0
2008-06-04 22:20:00,2.18424,2.1848,2.18125,2.18125,11500000.0
2008-06-04 22:21:00,2.18446,2.18529,2.1799,2.18529,5250000.0
2008-06-04 22:22:00,2.18548,2.18548,2.18087,2.18448,11130000.0
2008-06-04 22:23:00,2.18467,2.1865,2.1811,2.18185,7250000.0
2008-06-04 22:24:00,2.18286,2.18494,2.1812,2.18494,6250000.0
2008-06-04 22:25:00,2.18301,2.18484,2.18224,2.1839,7000000.0
2008-06-04 22:26:00,2.18602,2.18602,2.18377,2.18601,7250000.0
2008-06-04 22:27:00,2.1837,2.18538,2.18057,2.18154,9880000.0
2008-06-04 22:28:00,2.18193,2.184,2.18016,2.18218,8750000.0
2008-06-04 22:29:00,2.18406,2.18427,2.18115,2.18354,10250000.0
2008-06-04 22:30:00,2.18381,2.18384,2.17847,2.18269,9500000.0
2008-06-04 22:31:00,2.18158,2.18158,2.18158,2.18158,750000.0
2008-06-04 22:32:00,2.17873,2.18249,2.17873,2.18206,7250000.0
2008-06-04 22:33:00,2.18224,2.18224,2.17902,2.18173,8500000.0
2008-06-04 22:34:00,2.18012,2.18282,2.18008,2.18282,8630000.0
2008-06-04 22:35:00,2.18305,2.18335,2.17975,2.18221,6500000.0
2008-06-04 22:36:00,2.18211,2.18325,2.17976,2.18325,5250000.0
2008-06-04 22:37:00,2.18303,2.18458,2.1795,2.17981,8000000.0
2008-06-04 22:38:00,2.17841,2.18172,2.17841,2.18164,6500000.0
2008-06-04 22:39:00,2.17869,2.18296,2.17869,2.17962,5630000.0
2008-06-04 22:40:00,2.18256,2.18285,2.18054,2.18257,6750000.0
2008-06-04 22:41:00,2.18113,2.18236,2.18099,2.18236,7130000.0
2008-06-04 22:42:00,2.1807,2.18285,2.17905,2.17905,5630000.0
2008-06-04 22:43:00,2.17645,2.18314,2.17645,2.18314,8630000.0
2008-06-04 22:44:00,2.18197,2.1837,2.17951,2.1837,6250000.0
2008-06-04 22:45:00,2.18322,2.18354,2.18007,2.18304,12760000.0
2008-06-04 22:46:00,2.18358,2.18496,2.17977,2.18423,5750000.0
2008-06-04 22:47:00,2.18485,2.18485,2.17802,2.18356,5880000.0
2008-06-04 22:48:00,2.18088,2.18349,2.18055,2.183,8250000.0
2008-06-04 22:49:00,2.18403,2.18403,2.17978,2.1804,7500000.0
2008-06-04 22:50:00,2.18401,2.18401,2.17866,2.18233,10760000.0
2008-06-04 22:51:00,2.17815,2.18432,2.17815,2.18432,10130000.0
2008-06-04 22:52:00,2.17911,2.18291,2.17911,2.18291,7750000.0
2008-06-04 22:53:00,2.1827,2.1844,2.17941,2.18165,8380000.0
2008-06-04 22:54:00,2.1839,2.1839,2.17781,2.18256,9500000.0
2008-06-04 22:55:00,2.18204,2.18339,2.18035,2.18177,10750000.0
2008-06-04 22:56:00,2.18124,2.18332,2.17826,2.18332,10250000.0
2008-06-04 22:57:00,2.18054,2.18309,2.1794,2.18261,6380000.0
2008-06-04 22:58:00,2.18219,2.18252,2.17704,2.17995,8750000.0
2008-06-04 22:59:00,2.18159,2.18272,2.18098,2.18221,6250000.0
2008-06-04 23:00:00,2.18109,2.18335,2.17804,2.18335,6750000.0
2008-06-04 23:01:00,2.18294,2.18312,2.1803,2.1827,7750000.0
2008-06-04 23:02:00,2.18062,2.18346,2.18062,2.18235,6630000.0
2008-06-04 23:03:00,2.18292,2.18357,2.17967,2.18292,9500000.0
2008-06-04 23:04:00,2.18358,2.18383,2.17869,2.18272,8500000.0
2008-06-04 23:05:00,2.18123,2.18526,2.1808,2.18443,7750000.0
2008-06-04 23:06:00,2.18048,2.18415,2.18048,2.18411,8750000.0
2008-06-04 23:07:00,2.18192,2.18385,2.17836,2.1814,10000000.0
2008-06-04 23:08:00,2.18188,2.18406,2.18096,2.18396,7750000.0
2008-06-04 23:09:00,2.18364,2.18364,2.17888,2.1829,8750000.0
2008-06-04 23:10:00,2.18254,2.18376,2.18142,2.18188,8630000.0
2008-06-04 23:11:00,2.18325,2.18325,2.18059,2.18119,5250000.0
2008-06-04 23:12:00,2.18101,2.18387,2.17794,2.18362,7750000.0
2008-06-04 23:13:00,2.1808,2.18297,2.17739,2.18255,6000000.0
2008-06-04 23:14:00,2.18042,2.18366,2.17851,2.18181,5630000.0
2008-06-04 23:15:00,2.17809,2.18394,2.17809,2.18327,8630000.0
2008-06-04 23:16:00,2.17963,2.18443,2.17963,2.1825,6380000.0
2008-06-04 23:17:00,2.18461,2.1855,2.18178,2.1855,5500000.0
2008-06-04 23:18:00,2.18399,2.18399,2.17944,2.18118,6000000.0
2008-06-04 23:19:00,2.18339,2.18438,2.18097,2.18438,9000000.0
2008-06-04 23:20:00,2.18472,2.1856,2.18336,2.1856,8750000.0
2008-06-04 23:21:00,2.18366,2.18597,2.18314,2.1842,9500000.0
2008-06-04 23:22:00,2.18447,2.18672,2.18309,2.18452,12750000.0
2008-06-04 23:23:00,2.18211,2.18498,2.17816,2.18263,7250000.0
2008-06-04 23:24:00,2.18524,2.18593,2.18045,2.18593,5510000.0
2008-06-04 23:25:00,2.18374,2.18521,2.1812,2.18194,6500000.0
2008-06-04 23:26:00,2.18521,2.1857,2.17979,2.17979,7500000.0
2008-06-04 23:27:00,2.1854,2.1854,2.18276,2.18472,5500000.0
2008-06-04 23:28:00,2.18537,2.18574,2.18176,2.18306,5880000.0
2008-06-04 23:29:00,2.18243,2.18543,2.18243,2.18524,7500000.0
2008-06-04 23:30:00,2.18238,2.18557,2.18238,2.18408,8000000.0
2008-06-04 23:31:00,2.18318,2.18345,2.17953,2.18184,8130000.0
2008-06-04 23:32:00,2.18408,2.18532,2.18267,2.1847,11500000.0
2008-06-04 23:33:00,2.18509,2.1855,2.17992,2.1834,7000000.0
2008-06-04 23:34:00,2.18622,2.18622,2.17948,2.18464,8500000.0
2008-06-04 23:35:00,2.18527,2.18527,2.18175,2.1841,7880000.0
2008-06-04 23:36:00,2.18477,2.18527,2.18139,2.18322,11500000.0
2008-06-04 23:37:00,2.18503,2.18525,2.18184,2.18398,7000000.0
2008-06-04 23:38:00,2.18542,2.18542,2.18351,2.18484,7750000.0
2008-06-04 23:39:00,2.18341,2.18673,2.18341,2.1847,6250000.0
2008-06-04 23:40:00,2.18645,2.18738,2.18628,2.18692,7880000.0
2008-06-04 23:41:00,2.18361,2.18408,2.18015,2.18317,6000000.0
2008-06-04 23:42:00,2.18399,2.18586,2.18124,2.18429,6750000.0
2008-06-04 23:43:00,2.1832,2.18522,2.18271,2.18522,6500000.0
2008-06-04 23:44:00,2.18482,2.18542,2.18188,2.18188,5250000.0
2008-06-04 23:45:00,2.186,2.18629,2.18315,2.1837,8250000.0
2008-06-04 23:46:00,2.18356,2.18642,2.18356,2.18605,7250000.0
2008-06-04 23:47:00,2.18379,2.18562,2.18118,2.1839,9500000.0
2008-06-04 23:48:00,2.18274,2.18531,2.18264,2.1849,5250000.0
2008-06-04 23:49:00,2.18411,2.18546,2.18102,2.18546,7000000.0
2008-06-04 23:50:00,2.18345,2.18496,2.17938,2.18496,7250000.0
2008-06-04 23:51:00,2.18637,2.18637,2.18065,2.18495,7500000.0
2008-06-04 23:52:00,2.18556,2.186,2.18143,2.1844,12000000.0
2008-06-04 23:53:00,2.18493,2.18525,2.18123,2.18326,10130000.0
2008-06-04 23:54:00,2.18589,2.18589,2.183,2.18435,7500000.0
2008-06-04 23:55:00,2.1835,2.18612,2.1835,2.18531,6250000.0
2008-06-04 23:56:00,2.18441,2.18572,2.18065,2.18065,5750000.0
2008-06-04 23:57:00,2.18432,2.18513,2.18071,2.18406,9750000.0
2008-06-04 23:58:00,2.18389,2.18554,2.18098,2.18338,9250000.0
2008-06-04 23:59:00,2.18464,2.18464,2.18136,2.1832,9130000.0
2008-06-05 00:00:00,2.18519,2.18528,2.18277,2.18277,9130000.0
2008-06-05 00:01:00,2.18255,2.18255,2.17667,2.17667,9250000.0
2008-06-05 00:02:00,2.18309,2.18502,2.18309,2.18462,9510000.0
2008-06-05 00:03:00,2.17992,2.18439,2.17763,2.17947,10500000.0
2008-06-05 00:04:00,2.18208,2.1839,2.18168,2.18372,11750000.0
2008-06-05 00:05:00,2.18315,2.18478,2.17808,2.18439,16000000.0
2008-06-05 00:06:00,2.18093,2.18405,2.17682,2.18405,8750000.0
2008-06-05 00:07:00,2.18037,2.18524,2.18037,2.18509,9000000.0
2008-06-05 00:08:00,2.18352,2.18458,2.18156,2.18295,8250000.0
2008-06-05 00:09:00,2.18455,2.18627,2.18348,2.18521,9000000.0
2008-06-05 00:10:00,2.18039,2.18494,2.18039,2.18394,10500000.0
2008-06-05 00:11:00,2.18463,2.18483,2.18067,2.18478,15750000.0
2008-06-05 00:12:00,2.18192,2.18299,2.18139,2.18299,8130000.0
2008-06-05 00:13:00,2.18293,2.18424,2.18211,2.18325,6250000.0
2008-06-05 00:14:00,2.18334,2.18529,2.1827,2.18529,10750000.0
2008-06-05 00:15:00,2.18423,2.18423,2.18271,2.18346,9750000.0
2008-06-05 00:16:00,2.18002,2.18401,2.18002,2.18099,6380000.0
2008-06-05 00:18:00,2.18316,2.18548,2.18316,2.18418,5500000.0
2008-06-05 00:19:00,2.18545,2.18545,2.18189,2.18189,6000000.0
2008-06-05 00:20:00,2.18352,2.18592,2.18242,2.18242,7000000.0
2008-06-05 00:21:00,2.1827,2.1827,2.17787,2.18163,7750000.0
2008-06-05 00:22:00,2.1835,2.18496,2.18346,2.18346,5880000.0
2008-06-05 00:23:00,2.18253,2.18371,2.18045,2.18288,8750000.0
2008-06-05 00:24:00,2.18516,2.18516,2.18057,2.18352,7000000.0
2008-06-05 00:25:00,2.18169,2.18461,2.18032,2.18189,7250000.0
2008-06-05 00:26:00,2.18219,2.18568,2.18219,2.18568,6250000.0
2008-06-05 00:27:00,2.17948,2.18387,2.17823,2.18356,11000000.0
2008-06-05 00:29:00,2.18279,2.18445,2.17755,2.18039,13880000.0
2008-06-05 00:30:00,2.18327,2.18459,2.17926,2.18387,8380000.0
2008-06-05 00:31:00,2.18237,2.18607,2.18118,2.18563,8750000.0
2008-06-05 00:32:00,2.18383,2.18383,2.17977,2.18275,9880000.0
2008-06-05 00:33:00,2.17974,2.18196,2.17866,2.18196,8880000.0
2008-06-05 00:34:00,2.18359,2.18489,2.18025,2.18487,5250000.0
2008-06-05 00:35:00,2.18339,2.18501,2.18084,2.1847,5630000.0
2008-06-05 00:36:00,2.18566,2.18566,2.18322,2.18361,6000000.0
2008-06-05 00:37:00,2.18273,2.18338,2.18162,2.18338,7000000.0
2008-06-05 00:38:00,2.1835,2.18605,2.18127,2.18526,10010000.0
2008-06-05 00:39:00,2.18312,2.18381,2.17917,2.17917,9000000.0
2008-06-05 00:40:00,2.1855,2.1855,2.18011,2.18329,5500000.0
2008-06-05 00:41:00,2.18293,2.18521,2.17993,2.18521,7000000.0
2008-06-05 00:42:00,2.18506,2.18506,2.17995,2.18363,7000000.0
2008-06-05 00:43:00,2.1821,2.18578,2.1821,2.18301,7250000.0
2008-06-05 00:44:00,2.17772,2.1858,2.17772,2.1858,5500000.0
2008-06-05 00:45:00,2.18303,2.18489,2.18083,2.18471,10750000.0
2008-06-05 00:46:00,2.18614,2.18614,2.18261,2.18261,10250000.0
2008-06-05 00:47:00,2.1842,2.18447,2.18147,2.1833,10880000.0
2008-06-05 00:48:00,2.17727,2.18327,2.17727,2.18139,5250000.0
2008-06-05 00:49:00,2.18276,2.18551,2.18154,2.18551,5750000.0
2008-06-05 00:50:00,2.18061,2.1839,2.17944,2.1839,5500000.0
2008-06-05 00:51:00,2.1853,2.18598,2.18039,2.18489,11760000.0
2008-06-05 00:52:00,2.18295,2.18488,2.18066,2.18133,6250000.0
2008-06-05 00:53:00,2.18348,2.18494,2.18104,2.18104,16140000.0
2008-06-05 00:54:00,2.18228,2.18406,2.17893,2.18406,6250000.0
2008-06-05 00:55:00,2.18138,2.18543,2.18134,2.18254,7000000.0
2008-06-05 00:56:00,2.18266,2.1846,2.17934,2.18451,12130000.0
2008-06-05 00:57:00,2.18468,2.18468,2.18291,2.1841,5500000.0
2008-06-05 00:58:00,2.18309,2.18383,2.18196,2.18306,11000000.0
2008-06-05 00:59:00,2.18473,2.18587,2.18409,2.18486,8510000.0
2008-06-05 01:00:00,2.18197,2.18413,2.18066,2.18066,9000000.0
2008-06-05 01:01:00,2.18528,2.18547,2.18279,2.18483,8250000.0
2008-06-05 01:02:00,2.18032,2.1845,2.18002,2.18309,10500000.0
2008-06-05 01:03:00,2.18427,2.18427,2.1765,2.1834,12000000.0
2008-06-05 01:04:00,2.18285,2.18709,2.18064,2.18457,18010000.0
2008-06-05 01:05:00,2.18208,2.18277,2.17772,2.18102,8880000.0
2008-06-05 01:06:00,2.18308,2.1838,2.18185,2.1838,7380000.0
2008-06-05 01:07:00,2.18365,2.18365,2.17912,2.18365,14630000.0
2008-06-05 01:08:00,2.18264,2.18425,2.18071,2.1837,7880000.0
2008-06-05 01:09:00,2.18273,2.183,2.17809,2.18195,7500000.0
2008-06-05 01:10:00,2.18309,2.18475,2.18164,2.18348,7000000.0
2008-06-05 01:11:00,2.18168,2.18295,2.18113,2.18295,6010000.0
2008-06-05 01:12:00,2.18446,2.18446,2.18147,2.18379,7630000.0
2008-06-05 01:13:00,2.18205,2.18531,2.18101,2.18228,10750000.0
2008-06-05 01:14:00,2.18292,2.18315,2.18127,2.1815,8130000.0
2008-06-05 01:15:00,2.18441,2.18441,2.17872,2.18281,6750000.0
2008-06-05 01:16:00,2.18321,2.18346,2.17893,2.18341,10760000.0
2008-06-05 01:17:00,2.18359,2.18393,2.17938,2.18393,8880000.0
2008-06-05 01:18:00,2.17996,2.18475,2.17996,2.18244,7250000.0
2008-06-05 01:19:00,2.18209,2.18523,2.18096,2.18523,6250000.0
2008-06-05 01:20:00,2.18168,2.18261,2.17896,2.18199,10250000.0
2008-06-05 01:21:00,2.18498,2.18498,2.18011,2.18011,9750000.0
2008-06-05 01:22:00,2.1808,2.18494,2.17811,2.17811,13130000.0
2008-06-05 01:23:00,2.18514,2.18546,2.17978,2.18337,11760000.0
2008-06-05 01:24:00,2.17949,2.18413,2.17949,2.17996,5750000.0
2008-06-05 01:25:00,2.18165,2.18313,2.17777,2.18011,8750000.0
2008-06-05 01:26:00,2.18516,2.18516,2.17936,2.18332,6000000.0
2008-06-05 01:27:00,2.17915,2.18276,2.17818,2.18104,10140000.0
2008-06-05 01:29:00,2.1855,2.1855,2.18187,2.18187,11880000.0
2008-06-05 01:30:00,2.17977,2.18408,2.17977,2.18177,7500000.0
2008-06-05 01:31:00,2.18273,2.18448,2.17947,2.18245,11630000.0
2008-06-05 01:32:00,2.18228,2.18389,2.18228,2.18306,6130000.0
2008-06-05 01:33:00,2.18338,2.18338,2.1814,2.1814,10000000.0
2008-06-05 01:34:00,2.18334,2.18385,2.17858,2.18363,6500000.0
2008-06-05 01:35:00,2.17776,2.18407,2.17776,2.18169,11250000.0
2008-06-05 01:36:00,2.18117,2.1832,2.18071,2.18101,7380000.0
2008-06-05 01:37:00,2.18386,2.18406,2.17718,2.1835,19500000.0
2008-06-05 01:38:00,2.18076,2.18326,2.17902,2.18315,6000000.0
2008-06-05 01:39:00,2.1812,2.18225,2.17729,2.18181,6000000.0
2008-06-05 01:40:00,2.18147,2.1835,2.18147,2.18319,6630000.0
2008-06-05 01:41:00,2.18304,2.18304,2.17972,2.17972,10250000.0
2008-06-05 01:42:00,2.18351,2.18375,2.18185,2.18316,5250000.0
2008-06-05 01:43:00,2.18154,2.18277,2.17949,2.17993,6000000.0
2008-06-05 01:44:00,2.18277,2.1848,2.18255,2.1848,5250000.0
2008-06-05 01:45:00,2.18068,2.18348,2.18068,2.18187,8130000.0
2008-06-05 01:46:00,2.18063,2.18474,2.18063,2.18165,13130000.0
2008-06-05 01:47:00,2.18173,2.18422,2.17789,2.18282,11750000.0
2008-06-05 01:48:00,2.18429,2.18556,2.18156,2.18496,12750000.0
2008-06-05 01:49:00,2.18452,2.18464,2.18102,2.18262,5500000.0
2008-06-05 01:50:00,2.18108,2.1838,2.18108,2.18257,7750000.0
2008-06-05 01:51:00,2.1859,2.1859,2.18216,2.18281,8500000.0
2008-06-05 01:52:00,2.18413,2.18602,2.18413,2.18602,11750000.0
2008-06-05 01:53:00,2.18254,2.1845,2.18226,2.18302,13750000.0
2008-06-05 01:54:00,2.18325,2.18596,2.18171,2.18339,14500000.0
2008-06-05 01:55:00,2.18459,2.18547,2.18206,2.18283,17250000.0
2008-06-05 01:56:00,2.18171,2.18399,2.18116,2.18298,7750000.0
2008-06-05 01:57:00,2.18268,2.18477,2.18265,2.18285,11000000.0
2008-06-05 01:58:00,2.18413,2.18439,2.1834,2.18439,5880000.0
2008-06-05 02:00:00,2.18468,2.18473,2.17988,2.18316,8630000.0
2008-06-05 02:01:00,2.18142,2.18399,2.17865,2.18354,7750000.0
2008-06-05 02:02:00,2.18237,2.18484,2.17942,2.18475,13750000.0
2008-06-05 02:03:00,2.18421,2.18434,2.18025,2.18319,9000000.0
2008-06-05 02:04:00,2.18407,2.18407,2.17903,2.18073,14250000.0
2008-06-05 02:05:00,2.18368,2.18368,2.18166,2.18216,8750000.0
2008-06-05 02:06:00,2.18276,2.18602,2.18128,2.18265,9750000.0
2008-06-05 02:07:00,2.18389,2.1842,2.17986,2.18353,10750000.0
2008-06-05 02:08:00,2.18213,2.18499,2.18213,2.18499,5500000.0
2008-06-05 02:09:00,2.1843,2.18442,2.18193,2.18257,11250000.0
2008-06-05 02:10:00,2.18331,2.18365,2.18231,2.1836,11500000.0
2008-06-05 02:11:00,2.18434,2.18556,2.18197,2.18197,8500000.0
2008-06-05 02:12:00,2.18214,2.18448,2.18214,2.18448,9380000.0
2008-06-05 02:13:00,2.18073,2.18454,2.17962,2.18285,11000000.0
2008-06-05 02:14:00,2.18461,2.18461,2.17722,2.18369,11260000.0
2008-06-05 02:15:00,2.18426,2.18439,2.1775,2.18412,18130000.0
2008-06-05 02:16:00,2.18371,2.18371,2.17854,2.18363,10500000.0
2008-06-05 02:17:00,2.17865,2.18421,2.1783,2.18302,9750000.0
2008-06-05 02:18:00,2.18521,2.18521,2.18094,2.18336,15010000.0
2008-06-05 02:19:00,2.18307,2.1849,2.18148,2.18272,9500000.0
2008-06-05 02:20:00,2.18329,2.18431,2.17981,2.18431,5250000.0
2008-06-05 02:21:00,2.18281,2.1853,2.18264,2.18481,9000000.0
2008-06-05 02:22:00,2.18393,2.18446,2.18241,2.18277,10250000.0
2008-06-05 02:23:00,2.18509,2.18536,2.18269,2.18403,9000000.0
2008-06-05 02:24:00,2.18452,2.18662,2.18235,2.18381,8500000.0
2008-06-05 02:25:00,2.18362,2.18441,2.17968,2.17968,6250000.0
2008-06-05 02:26:00,2.18458,2.18458,2.18011,2.18431,5880000.0
2008-06-05 02:27:00,2.18525,2.18525,2.17972,2.18323,10500000.0
2008-06-05 02:28:00,2.18577,2.18577,2.182,2.18372,7500000.0
2008-06-05 02:30:00,2.18311,2.18352,2.18148,2.18295,6380000.0
2008-06-05 02:31:00,2.185,2.18515,2.18062,2.18383,11380000.0
2008-06-05 02:32:00,2.18401,2.18568,2.18096,2.18568,9000000.0
2008-06-05 02:33:00,2.18131,2.18634,2.1797,2.1797,13000000.0
2008-06-05 02:34:00,2.18465,2.18544,2.18063,2.18475,10500000.0
2008-06-05 02:35:00,2.18028,2.18571,2.18028,2.18095,7750000.0
2008-06-05 02:36:00,2.18339,2.18481,2.17787,2.1813,11000000.0
2008-06-05 02:37:00,2.18468,2.18645,2.18126,2.186,6380000.0
2008-06-05 02:38:00,2.18012,2.18403,2.17843,2.18209,8260000.0
2008-06-05 02:39:00,2.1852,2.1852,2.18208,2.18271,8000000.0
2008-06-05 02:40:00,2.1857,2.1857,2.18131,2.18131,9750000.0
2008-06-05 02:41:00,2.17998,2.18429,2.1792,2.18358,10000000.0
2008-06-05 02:42:00,2.18322,2.18387,2.18022,2.18358,11500000.0
2008-06-05 02:43:00,2.18229,2.18405,2.18122,2.18282,12880000.0
2008-06-05 02:44:00,2.18369,2.18492,2.18369,2.18486,12250000.0
2008-06-05 02:45:00,2.18518,2.18526,2.17981,2.1839,7500000.0
2008-06-05 02:46:00,2.18033,2.18481,2.18033,2.18264,10000000.0
2008-06-05 02:47:00,2.18291,2.18515,2.18244,2.18286,7250000.0
2008-06-05 02:48:00,2.18295,2.18479,2.18005,2.18412,17500000.0
2008-06-05 02:49:00,2.18455,2.18511,2.18317,2.18467,5250000.0
2008-06-05 02:50:00,2.18362,2.18464,2.18315,2.18464,10000000.0
2008-06-05 02:51:00,2.18469,2.18469,2.18245,2.18399,7000000.0
2008-06-05 02:52:00,2.18185,2.18527,2.18185,2.18527,10750000.0
2008-06-05 02:53:00,2.18422,2.18548,2.18422,2.18528,5500000.0
2008-06-05 02:54:00,2.18335,2.18458,2.18108,2.18265,8000000.0
2008-06-05 02:55:00,2.18385,2.18533,2.18385,2.18533,8500000.0
2008-06-05 02:56:00,2.18168,2.1849,2.18168,2.18335,10500000.0
2008-06-05 02:57:00,2.18369,2.18546,2.18286,2.18473,11630000.0
2008-06-05 02:58:00,2.18391,2.18516,2.18317,2.18516,5250000.0
2008-06-05 02:59:00,2.18457,2.18499,2.18017,2.18499,9130000.0
2008-06-05 03:00:00,2.18572,2.18572,2.18027,2.1854,9130000.0
2008-06-05 03:01:00,2.18206,2.18487,2.18002,2.18435,16750000.0
2008-06-05 03:02:00,2.18578,2.18578,2.18287,2.18554,6500000.0
2008-06-05 03:03:00,2.18275,2.18577,2.18275,2.18577,10750000.0
2008-06-05 03:04:00,2.18424,2.18607,2.18381,2.18381,13000000.0
2008-06-05 03:05:00,2.18445,2.18708,2.18316,2.18674,9250000.0
2008-06-05 03:06:00,2.1857,2.18854,2.18477,2.18519,10880000.0
2008-06-05 03:07:00,2.18471,2.18642,2.18289,2.1863,9250000.0
2008-06-05 03:08:00,2.18436,2.18635,2.18224,2.18463,7500000.0
2008-06-05 03:09:00,2.18518,2.1871,2.18518,2.18617,5500000.0
2008-06-05 03:10:00,2.18465,2.18708,2.18465,2.18628,7250000.0
2008-06-05 03:11:00,2.18639,2.18819,2.18568,2.18819,9500000.0
2008-06-05 03:12:00,2.18091,2.18773,2.18091,2.18773,6000000.0
2008-06-05 03:13:00,2.18648,2.18654,2.18338,2.18382,11500000.0
2008-06-05 03:14:00,2.18498,2.18702,2.18332,2.18678,9000000.0
2008-06-05 03:15:00,2.18436,2.18581,2.18242,2.18242,8880000.0
2008-06-05 03:16:00,2.18448,2.18847,2.18411,2.18461,7000000.0
2008-06-05 03:17:00,2.18478,2.18596,2.18128,2.18573,9000000.0
2008-06-05 03:18:00,2.18372,2.18547,2.18255,2.18496,5750000.0
2008-06-05 03:19:00,2.18435,2.18648,2.18409,2.18496,9750000.0
2008-06-05 03:20:00,2.18392,2.18595,2.18222,2.18468,5500000.0
2008-06-05 03:21:00,2.18519,2.18673,2.18397,2.18478,7000000.0
2008-06-05 03:22:00,2.18498,2.18579,2.18116,2.18116,12000000.0
2008-06-05 03:23:00,2.1825,2.18737,2.1825,2.18636,7500000.0
2008-06-05 03:24:00,2.18556,2.18859,2.18556,2.1862,10750000.0
2008-06-05 03:25:00,2.1874,2.18745,2.18343,2.18682,9750000.0
2008-06-05 03:26:00,2.18726,2.18811,2.18657,2.18787,10250000.0
2008-06-05 03:27:00,2.18817,2.18888,2.18755,2.18863,10250000.0
2008-06-05 03:28:00,2.18663,2.18925,2.18663,2.18925,6000000.0
2008-06-05 03:29:00,2.18878,2.18981,2.18789,2.18981,9750000.0
2008-06-05 03:30:00,2.18924,2.19024,2.18563,2.18979,7130000.0
2008-06-05 03:31:00,2.18911,2.18935,2.18484,2.18882,8000000.0
2008-06-05 03:32:00,2.18836,2.18897,2.18654,2.18823,12250000.0
2008-06-05 03:33:00,2.18504,2.19017,2.18504,2.18916,8750000.0
2008-06-05 03:34:00,2.18702,2.18955,2.18309,2.18868,7380000.0
2008-06-05 03:35:00,2.18953,2.18953,2.18789,2.18827,8510000.0
2008-06-05 03:36:00,2.18828,2.19055,2.18619,2.19055,6000000.0
2008-06-05 03:37:00,2.18967,2.19041,2.18882,2.19041,8380000.0
2008-06-05 03:38:00,2.18967,2.18967,2.18679,2.18867,6500000.0
2008-06-05 03:39:00,2.18837,2.19054,2.1865,2.18957,14880000.0
2008-06-05 03:40:00,2.18549,2.18906,2.18537,2.18763,10750000.0
2008-06-05 03:41:00,2.18689,2.1888,2.18689,2.18744,6000000.0
2008-06-05 03:42:00,2.1853,2.18955,2.1853,2.18955,8750000.0
2008-06-05 03:43:00,2.18881,2.18964,2.18763,2.18763,6000000.0
2008-06-05 03:44:00,2.18769,2.18917,2.18516,2.18725,7500000.0
2008-06-05 03:45:00,2.18782,2.18938,2.18644,2.18644,6000000.0
2008-06-05 03:46:00,2.18714,2.18907,2.18641,2.18641,10750000.0
2008-06-05 03:47:00,2.18972,2.18972,2.18738,2.18878,5500000.0
2008-06-05 03:48:00,2.18946,2.18946,2.18518,2.18785,7760000.0
2008-06-05 03:49:00,2.18642,2.18934,2.18642,2.1889,5750000.0
2008-06-05 03:50:00,2.18496,2.18941,2.18496,2.18518,5500000.0
2008-06-05 03:51:00,2.189,2.18947,2.18773,2.18893,3380000.0
2008-06-05 03:52:00,2.18894,2.1901,2.18562,2.18562,8500000.0
2008-06-05 03:53:00,2.18859,2.19094,2.1874,2.19064,13130000.0
2008-06-05 03:54:00,2.19001,2.19042,2.1858,2.19022,6250000.0
2008-06-05 03:55:00,2.19089,2.19089,2.17931,2.18884,13250000.0
2008-06-05 03:56:00,2.18855,2.19193,2.18788,2.19193,9250000.0
2008-06-05 03:57:00,2.19091,2.19098,2.18706,2.19053,9250000.0
2008-06-05 03:58:00,2.18812,2.19061,2.18489,2.19023,7500000.0
2008-06-05 03:59:00,2.1884,2.19083,2.18833,2.19083,8750000.0
2008-06-05 04:00:00,2.19055,2.19055,2.18276,2.18993,5500000.0
2008-06-05 04:01:00,2.1899,2.19169,2.18687,2.19169,6500000.0
2008-06-05 04:02:00,2.1896,2.19156,2.1896,2.19038,6500000.0
2008-06-05 04:03:00,2.1871,2.19083,2.18541,2.18853,6750000.0
2008-06-05 04:04:00,2.19078,2.19078,2.18665,2.19014,8250000.0
2008-06-05 04:05:00,2.18886,2.1903,2.18864,2.18893,10750000.0
2008-06-05 04:06:00,2.18845,2.18991,2.18845,2.18943,7750000.0
2008-06-05 04:07:00,2.18873,2.19043,2.18766,2.19036,10000000.0
2008-06-05 04:08:00,2.18978,2.19069,2.18883,2.19069,5250000.0
2008-06-05 04:09:00,2.19009,2.19092,2.18629,2.18917,10750000.0
2008-06-05 04:10:00,2.18912,2.19086,2.18858,2.19069,9250000.0
2008-06-05 04:11:00,2.18949,2.19095,2.18829,2.18829,11130000.0
2008-06-05 04:12:00,2.19001,2.19122,2.18968,2.19027,5250000.0
2008-06-05 04:13:00,2.19098,2.19209,2.18605,2.18732,19000000.0
2008-06-05 04:14:00,2.18876,2.19174,2.18772,2.19066,6000000.0
2008-06-05 04:15:00,2.19066,2.19083,2.1881,2.1881,7750000.0
2008-06-05 04:16:00,2.1888,2.19053,2.1862,2.1862,10500000.0
2008-06-05 04:17:00,2.1911,2.1911,2.18939,2.18939,8880000.0
2008-06-05 04:18:00,2.18876,2.19152,2.18644,2.19094,13000000.0
2008-06-05 04:19:00,2.18902,2.18902,2.18532,2.18851,11750000.0
2008-06-05 04:20:00,2.19054,2.19054,2.18627,2.18908,6000000.0
2008-06-05 04:21:00,2.18878,2.19056,2.18801,2.19056,7880000.0
2008-06-05 04:22:00,2.18969,2.19115,2.18912,2.19044,9630000.0
2008-06-05 04:23:00,2.19049,2.19103,2.18607,2.19079,10750000.0
2008-06-05 04:24:00,2.18977,2.19121,2.18722,2.18946,10000000.0
2008-06-05 04:25:00,2.18989,2.19117,2.18679,2.18849,8250000.0
2008-06-05 04:26:00,2.18858,2.19115,2.18681,2.18681,8500000.0
2008-06-05 04:27:00,2.18994,2.19036,2.18896,2.18896,10250000.0
2008-06-05 04:28:00,2.18863,2.19221,2.18558,2.18705,9510000.0
2008-06-05 04:29:00,2.18905,2.19239,2.18905,2.19239,7500000.0
2008-06-05 04:30:00,2.19087,2.19102,2.18722,2.19056,7500000.0
2008-06-05 04:31:00,2.19115,2.19146,2.18698,2.18698,10250000.0
2008-06-05 04:32:00,2.19099,2.1915,2.18841,2.19082,10250000.0
2008-06-05 04:33:00,2.19064,2.19064,2.18415,2.19005,5750000.0
2008-06-05 04:34:00,2.18467,2.19171,2.18467,2.18608,8630000.0
2008-06-05 04:35:00,2.18836,2.19083,2.18621,2.19014,10750000.0
2008-06-05 04:36:00,2.19006,2.19139,2.18717,2.18717,9250000.0
2008-06-05 04:37:00,2.19121,2.19156,2.18736,2.1885,10250000.0
2008-06-05 04:38:00,2.1901,2.19049,2.18885,2.1896,5250000.0
2008-06-05 04:39:00,2.18979,2.19216,2.1863,2.18809,8130000.0
2008-06-05 04:40:00,2.18937,2.19061,2.18609,2.18918,9000000.0
2008-06-05 04:41:00,2.18977,2.18994,2.18601,2.18849,11880000.0
2008-06-05 04:42:00,2.18865,2.18995,2.18534,2.18678,10380000.0
2008-06-05 04:43:00,2.18931,2.19195,2.1876,2.19195,7750000.0
2008-06-05 04:44:00,2.18818,2.19079,2.18818,2.19079,11630000.0
2008-06-05 04:45:00,2.19095,2.19187,2.18646,2.18831,6750000.0
2008-06-05 04:46:00,2.19092,2.19111,2.18776,2.19002,9000000.0
2008-06-05 04:47:00,2.18625,2.19003,2.186,2.18745,9750000.0
2008-06-05 04:48:00,2.19072,2.19136,2.18462,2.18883,7000000.0
2008-06-05 04:49:00,2.18697,2.19001,2.18697,2.18744,9380000.0
2008-06-05 04:50:00,2.18854,2.19203,2.18829,2.1894,7250000.0
2008-06-05 04:51:00,2.19021,2.19047,2.18551,2.1857,7000000.0
2008-06-05 04:52:00,2.19021,2.19037,2.18576,2.18999,7500000.0
2008-06-05 04:53:00,2.189,2.19006,2.18746,2.18938,9380000.0
2008-06-05 04:54:00,2.19003,2.19113,2.18774,2.19011,7500000.0
2008-06-05 04:55:00,2.18937,2.19082,2.18643,2.18643,11630000.0
2008-06-05 04:56:00,2.18894,2.18944,2.18645,2.18944,6630000.0
2008-06-05 04:57:00,2.18933,2.19001,2.18611,2.19001,6380000.0
2008-06-05 04:58:00,2.18785,2.19038,2.18503,2.18503,7750000.0
2008-06-05 04:59:00,2.19021,2.19021,2.18861,2.18861,14000000.0
2008-06-05 05:00:00,2.18736,2.18979,2.18626,2.18776,13750000.0
2008-06-05 05:01:00,2.18937,2.18975,2.18836,2.18836,6750000.0
2008-06-05 05:02:00,2.19067,2.19067,2.18865,2.19058,7750000.0
2008-06-05 05:03:00,2.18889,2.18998,2.18827,2.18998,5750000.0
2008-06-05 05:04:00,2.19021,2.19032,2.18249,2.18781,8880000.0
2008-06-05 05:05:00,2.1887,2.19078,2.18403,2.18824,12500000.0
2008-06-05 05:06:00,2.18775,2.19181,2.18775,2.18796,11750000.0
2008-06-05 05:07:00,2.18776,2.18829,2.18705,2.18726,7250000.0
2008-06-05 05:08:00,2.18595,2.18947,2.18491,2.18947,5750000.0
2008-06-05 05:09:00,2.19015,2.19015,2.18467,2.18854,11000000.0
2008-06-05 05:10:00,2.18718,2.18982,2.18718,2.18744,6750000.0
2008-06-05 05:11:00,2.18882,2.18941,2.18789,2.1887,8880000.0
2008-06-05 05:12:00,2.18748,2.18988,2.18605,2.18842,11000000.0
2008-06-05 05:13:00,2.18715,2.18946,2.18591,2.18591,6250000.0
2008-06-05 05:14:00,2.18742,2.18819,2.18706,2.18706,5500000.0
2008-06-05 05:15:00,2.18818,2.18935,2.18472,2.18741,6000000.0
2008-06-05 05:16:00,2.18687,2.189,2.18583,2.189,10750000.0
2008-06-05 05:17:00,2.18693,2.1885,2.18693,2.18769,9750000.0
2008-06-05 05:18:00,2.18819,2.1892,2.18417,2.18874,7750000.0
2008-06-05 05:19:00,2.18758,2.18862,2.18758,2.18772,8380000.0
2008-06-05 05:20:00,2.18762,2.18924,2.18489,2.18572,16500000.0
2008-06-05 05:21:00,2.18662,2.18992,2.18368,2.18992,19250000.0
2008-06-05 05:22:00,2.18792,2.18899,2.18446,2.18446,7250000.0
2008-06-05 05:23:00,2.18953,2.19067,2.18538,2.19067,10000000.0
2008-06-05 05:24:00,2.18841,2.18965,2.18417,2.18885,9000000.0
2008-06-05 05:25:00,2.18827,2.19032,2.18632,2.18751,7250000.0
2008-06-05 05:26:00,2.19099,2.19099,2.18509,2.18787,9880000.0
2008-06-05 05:27:00,2.18836,2.19036,2.18832,2.18832,9000000.0
2008-06-05 05:28:00,2.18865,2.18936,2.18845,2.18901,7500000.0
2008-06-05 05:29:00,2.18535,2.18971,2.18479,2.18919,9750000.0
2008-06-05 05:30:00,2.18683,2.1899,2.18423,2.1899,5750000.0
2008-06-05 05:31:00,2.19011,2.19025,2.18745,2.18937,7250000.0
2008-06-05 05:32:00,2.18987,2.19066,2.18531,2.19066,8000000.0
2008-06-05 05:33:00,2.18742,2.18782,2.18683,2.18782,10250000.0
2008-06-05 05:34:00,2.18779,2.1904,2.18578,2.1884,6500000.0
2008-06-05 05:35:00,2.18698,2.19111,2.18509,2.1907,5250000.0
2008-06-05 05:36:00,2.18834,2.19008,2.18834,2.18951,9250000.0
2008-06-05 05:37:00,2.19089,2.19089,2.18602,2.18745,5880000.0
2008-06-05 05:38:00,2.18549,2.19073,2.18549,2.19073,13000000.0
2008-06-05 05:39:00,2.18973,2.18973,2.18363,2.18953,14000000.0
2008-06-05 05:40:00,2.18924,2.19038,2.18788,2.19029,5500000.0
2008-06-05 05:41:00,2.18799,2.18998,2.18799,2.18908,9630000.0
2008-06-05 05:42:00,2.19081,2.19081,2.18464,2.18828,10750000.0
2008-06-05 05:43:00,2.1885,2.19078,2.18698,2.1901,5500000.0
2008-06-05 05:44:00,2.18437,2.18939,2.18437,2.18846,10500000.0
2008-06-05 05:45:00,2.19133,2.19133,2.18707,2.19099,10130000.0
2008-06-05 05:46:00,2.19039,2.19124,2.18734,2.1903,7630000.0
2008-06-05 05:47:00,2.18977,2.19045,2.18662,2.18662,7250000.0
2008-06-05 05:48:00,2.18797,2.19114,2.18741,2.19029,10380000.0
2008-06-05 05:49:00,2.18958,2.19126,2.18799,2.19126,6250000.0
2008-06-05 05:50:00,2.18739,2.18916,2.18227,2.18411,6500000.0
2008-06-05 05:51:00,2.19138,2.19138,2.18757,2.19038,13130000.0
2008-06-05 05:52:00,2.19049,2.19049,2.18596,2.18732,8000000.0
2008-06-05 05:53:00,2.19128,2.19128,2.18698,2.18868,10630000.0
2008-06-05 05:54:00,2.18732,2.19033,2.18634,2.18988,9000000.0
2008-06-05 05:55:00,2.18911,2.19009,2.18539,2.18939,8750000.0
2008-06-05 05:56:00,2.19041,2.19041,2.18573,2.18926,12000000.0
2008-06-05 05:57:00,2.18781,2.1903,2.18494,2.18494,6500000.0
2008-06-05 05:58:00,2.18891,2.18978,2.1858,2.18978,7500000.0
2008-06-05 05:59:00,2.18914,2.19114,2.1887,2.1887,7260000.0
2008-06-05 06:00:00,2.18341,2.18968,2.18341,2.18767,7500000.0
2008-06-05 06:01:00,2.19032,2.19032,2.18795,2.19002,10500000.0
2008-06-05 06:02:00,2.19077,2.19077,2.18582,2.18929,14250000.0
2008-06-05 06:03:00,2.18617,2.19022,2.18617,2.19022,7250000.0
2008-06-05 06:04:00,2.19064,2.19064,2.18613,2.18669,7880000.0
2008-06-05 06:05:00,2.19063,2.19238,2.18687,2.18687,5250000.0
2008-06-05 06:06:00,2.18765,2.18969,2.18545,2.18838,9500000.0
2008-06-05 06:07:00,2.18521,2.19032,2.18521,2.18992,8500000.0
2008-06-05 06:08:00,2.18778,2.19141,2.18778,2.19066,9130000.0
2008-06-05 06:09:00,2.18939,2.19013,2.18389,2.1883,8250000.0
2008-06-05 06:10:00,2.19161,2.19161,2.18867,2.19145,6500000.0
2008-06-05 06:11:00,2.18771,2.19013,2.18771,2.18782,10000000.0
2008-06-05 06:12:00,2.18909,2.18968,2.18581,2.18917,8250000.0
2008-06-05 06:13:00,2.19001,2.19001,2.18656,2.18656,9000000.0
2008-06-05 06:14:00,2.1862,2.18952,2.18551,2.18774,8750000.0
2008-06-05 06:15:00,2.18731,2.18924,2.18555,2.1859,8250000.0
2008-06-05 06:16:00,2.18815,2.19074,2.18614,2.18963,13750000.0
2008-06-05 06:17:00,2.18735,2.18937,2.18678,2.18918,6250000.0
2008-06-05 06:18:00,2.19038,2.19038,2.18694,2.18906,7750000.0
2008-06-05 06:19:00,2.18724,2.19066,2.18566,2.19066,8500000.0
2008-06-05 06:20:00,2.1867,2.18763,2.18393,2.18723,10130000.0
2008-06-05 06:21:00,2.19013,2.19013,2.18523,2.18523,8130000.0
2008-06-05 06:22:00,2.18685,2.1896,2.185,2.18749,11250000.0
2008-06-05 06:23:00,2.18355,2.18918,2.18355,2.18918,5500000.0
2008-06-05 06:24:00,2.18795,2.19147,2.18461,2.18612,12630000.0
2008-06-05 06:25:00,2.18807,2.19009,2.18422,2.19009,10380000.0
2008-06-05 06:26:00,2.18796,2.18926,2.18387,2.18725,8250000.0
2008-06-05 06:27:00,2.18796,2.19019,2.18524,2.18744,10750000.0
2008-06-05 06:28:00,2.18806,2.18816,2.18392,2.18816,8000000.0
2008-06-05 06:29:00,2.189,2.189,2.18536,2.18728,7500000.0
2008-06-05 06:30:00,2.18715,2.18891,2.18562,2.18562,11630000.0
2008-06-05 06:31:00,2.18678,2.19085,2.18678,2.18783,8750000.0
2008-06-05 06:32:00,2.18903,2.19017,2.18536,2.18919,7500000.0
2008-06-05 06:33:00,2.18886,2.19027,2.18674,2.18674,8250000.0
2008-06-05 06:34:00,2.18938,2.18938,2.18605,2.1863,10250000.0
2008-06-05 06:35:00,2.18799,2.18953,2.18475,2.18857,9250000.0
2008-06-05 06:36:00,2.18636,2.18932,2.18445,2.18932,12750000.0
2008-06-05 06:38:00,2.18378,2.18844,2.18283,2.18648,13250000.0
2008-06-05 06:39:00,2.18624,2.18848,2.18485,2.18734,7510000.0
2008-06-05 06:40:00,2.18984,2.18984,2.18593,2.18777,11000000.0
2008-06-05 06:41:00,2.1869,2.18962,2.18522,2.18721,10880000.0
2008-06-05 06:42:00,2.18695,2.18857,2.18434,2.18616,6000000.0
2008-06-05 06:43:00,2.18912,2.1906,2.18797,2.18851,11750000.0
2008-06-05 06:44:00,2.18495,2.18985,2.18495,2.18909,5500000.0
2008-06-05 06:45:00,2.18855,2.18888,2.18519,2.18693,8640000.0
2008-06-05 06:46:00,2.18734,2.18999,2.18361,2.18704,8750000.0
2008-06-05 06:47:00,2.18622,2.19004,2.18205,2.19004,9250000.0
2008-06-05 06:48:00,2.18652,2.18878,2.1837,2.1837,9250000.0
2008-06-05 06:49:00,2.1878,2.18994,2.1857,2.1898,14500000.0
2008-06-05 06:50:00,2.187,2.18889,2.18443,2.18443,8500000.0
2008-06-05 06:51:00,2.18733,2.1891,2.18712,2.18712,8500000.0
2008-06-05 06:52:00,2.18676,2.18994,2.18676,2.18884,8250000.0
2008-06-05 06:53:00,2.18664,2.1886,2.18377,2.1886,7750000.0
2008-06-05 06:54:00,2.18839,2.18892,2.18257,2.18511,9630000.0
2008-06-05 06:55:00,2.18751,2.18975,2.18402,2.18975,17000000.0
2008-06-05 06:56:00,2.18743,2.18826,2.18319,2.18684,7500000.0
2008-06-05 06:57:00,2.18653,2.19005,2.18653,2.18694,15250000.0
2008-06-05 06:58:00,2.18537,2.18959,2.18466,2.18833,5250000.0
2008-06-05 06:59:00,2.18848,2.18897,2.18736,2.18736,11250000.0
2008-06-05 07:00:00,2.189,2.18988,2.18776,2.18848,8510000.0
2008-06-05 07:01:00,2.1891,2.19014,2.1863,2.18754,7750000.0
2008-06-05 07:02:00,2.19054,2.19054,2.18476,2.18769,8130000.0
2008-06-05 07:03:00,2.19053,2.19097,2.18504,2.18838,6250000.0
2008-06-05 07:04:00,2.1894,2.19095,2.18719,2.18762,10250000.0
2008-06-05 07:05:00,2.18632,2.19107,2.18632,2.1869,11750000.0
2008-06-05 07:06:00,2.18883,2.19012,2.1869,2.19011,5250000.0
2008-06-05 07:07:00,2.18777,2.19102,2.18777,2.18872,8000000.0
2008-06-05 07:08:00,2.18967,2.19061,2.18722,2.18992,8250000.0
2008-06-05 07:09:00,2.1904,2.19137,2.18831,2.19067,8010000.0
2008-06-05 07:10:00,2.1894,2.19014,2.18481,2.18481,7750000.0
2008-06-05 07:11:00,2.18767,2.18945,2.18692,2.18692,5250000.0
2008-06-05 07:12:00,2.18577,2.19007,2.18577,2.18763,6250000.0
2008-06-05 07:13:00,2.18802,2.18908,2.18518,2.18518,7880000.0
2008-06-05 07:14:00,2.1889,2.19043,2.18693,2.18789,6250000.0
2008-06-05 07:15:00,2.18871,2.19056,2.18536,2.18536,6750000.0
2008-06-05 07:16:00,2.18725,2.18966,2.18613,2.1877,6380000.0
2008-06-05 07:17:00,2.18749,2.18876,2.18366,2.18462,7380000.0
2008-06-05 07:18:00,2.1882,2.19025,2.18747,2.18772,11630000.0
2008-06-05 07:19:00,2.18555,2.18967,2.18555,2.18631,5880000.0
2008-06-05 07:20:00,2.18737,2.19081,2.18737,2.19013,5880000.0
2008-06-05 07:21:00,2.19069,2.19115,2.1857,2.1907,8750000.0
2008-06-05 07:22:00,2.19066,2.19143,2.18539,2.18737,12750000.0
2008-06-05 07:23:00,2.19192,2.19192,2.18923,2.19063,11380000.0
2008-06-05 07:24:00,2.18994,2.18994,2.18753,2.18753,9630000.0
2008-06-05 07:25:00,2.19077,2.19128,2.18633,2.18957,13250000.0
2008-06-05 07:26:00,2.18766,2.19056,2.18624,2.18624,13250000.0
2008-06-05 07:27:00,2.18442,2.1911,2.18422,2.18939,11750000.0
2008-06-05 07:28:00,2.18831,2.19109,2.18663,2.18724,10130000.0
2008-06-05 07:29:00,2.19023,2.19099,2.18878,2.18991,9500000.0
2008-06-05 07:30:00,2.19027,2.1908,2.18515,2.18515,12000000.0
2008-06-05 07:31:00,2.18902,2.19205,2.18884,2.19184,13750000.0
2008-06-05 07:32:00,2.18837,2.19248,2.18538,2.19152,6880000.0
2008-06-05 07:33:00,2.18867,2.19029,2.18666,2.18993,6500000.0
2008-06-05 07:34:00,2.18531,2.18991,2.18531,2.18808,9630000.0
2008-06-05 07:35:00,2.18977,2.18977,2.18449,2.18655,6500000.0
2008-06-05 07:36:00,2.1863,2.18959,2.18591,2.18672,9250000.0
2008-06-05 07:37:00,2.18972,2.19002,2.18425,2.18425,8000000.0
2008-06-05 07:38:00,2.19029,2.19029,2.18307,2.1879,7750000.0
2008-06-05 07:39:00,2.18457,2.18981,2.18457,2.18933,5500000.0
2008-06-05 07:40:00,2.19034,2.19034,2.18701,2.1892,8250000.0
2008-06-05 07:41:00,2.18915,2.18944,2.18647,2.18647,11500000.0
2008-06-05 07:42:00,2.18614,2.18857,2.18408,2.18475,7000000.0
2008-06-05 07:43:00,2.18875,2.18919,2.18514,2.18904,8000000.0
2008-06-05 07:44:00,2.186,2.18884,2.18331,2.18608,10250000.0
2008-06-05 07:45:00,2.18305,2.18788,2.18305,2.1875,8010000.0
2008-06-05 07:46:00,2.18299,2.18828,2.18234,2.18823,9750000.0
2008-06-05 07:47:00,2.18488,2.18687,2.18402,2.18402,9500000.0
2008-06-05 07:48:00,2.18692,2.18701,2.18133,2.18607,11250000.0
2008-06-05 07:49:00,2.18559,2.18786,2.18264,2.18364,10750000.0
2008-06-05 07:50:00,2.18514,2.18711,2.18249,2.18469,9880000.0
2008-06-05 07:51:00,2.18449,2.18665,2.18395,2.18654,6500000.0
2008-06-05 07:52:00,2.18524,2.18694,2.18151,2.18542,7500000.0
2008-06-05 07:53:00,2.18656,2.18688,2.18115,2.18511,8750000.0
2008-06-05 07:54:00,2.18577,2.18934,2.18262,2.18687,9500000.0
2008-06-05 07:55:00,2.1864,2.1866,2.18265,2.18265,6000000.0
2008-06-05 07:56:00,2.18541,2.18721,2.18351,2.18721,13750000.0
2008-06-05 07:57:00,2.18698,2.18698,2.18258,2.18565,5880000.0
2008-06-05 07:58:00,2.18462,2.18541,2.18292,2.18421,8000000.0
2008-06-05 07:59:00,2.18161,2.18582,2.18161,2.18515,11750000.0
2008-06-05 08:00:00,2.18535,2.1859,2.1799,2.18506,6880000.0
2008-06-05 08:01:00,2.1845,2.18679,2.1801,2.18514,10130000.0
2008-06-05 08:02:00,2.18492,2.18629,2.18168,2.18485,8510000.0
2008-06-05 08:03:00,2.18727,2.1876,2.18404,2.18622,12000000.0
2008-06-05 08:04:00,2.18602,2.18669,2.18258,2.18628,8630000.0
2008-06-05 08:05:00,2.18661,2.18704,2.18337,2.18609,11630000.0
2008-06-05 08:06:00,2.18498,2.18653,2.18278,2.18614,9750000.0
2008-06-05 08:07:00,2.18631,2.1874,2.18513,2.18718,7750000.0
2008-06-05 08:08:00,2.18747,2.18795,2.18609,2.18737,5500000.0
2008-06-05 08:09:00,2.18342,2.18659,2.18145,2.18624,8750000.0
2008-06-05 08:10:00,2.18339,2.18716,2.18111,2.18652,13250000.0
2008-06-05 08:11:00,2.18388,2.18785,2.18213,2.18486,8510000.0
2008-06-05 08:12:00,2.18494,2.18637,2.1829,2.18626,8750000.0
2008-06-05 08:13:00,2.18286,2.18727,2.18174,2.18249,12500000.0
2008-06-05 08:14:00,2.18648,2.18715,2.18069,2.18553,8500000.0
2008-06-05 08:15:00,2.18604,2.18721,2.18385,2.18385,7510000.0
2008-06-05 08:16:00,2.18514,2.18614,2.18101,2.18558,8500000.0
2008-06-05 08:17:00,2.183,2.18607,2.18089,2.18352,8880000.0
2008-06-05 08:18:00,2.1821,2.18553,2.18058,2.18443,9750000.0
2008-06-05 08:19:00,2.18618,2.18618,2.18226,2.18524,8250000.0
2008-06-05 08:20:00,2.18371,2.18555,2.18127,2.18127,8630000.0
2008-06-05 08:21:00,2.1842,2.18487,2.1827,2.18294,7500000.0
2008-06-05 08:22:00,2.18478,2.18602,2.17994,2.18158,12250000.0
2008-06-05 08:23:00,2.1855,2.1856,2.18296,2.18401,14000000.0
2008-06-05 08:24:00,2.18452,2.18573,2.18376,2.18508,5750000.0
2008-06-05 08:25:00,2.18268,2.18578,2.18061,2.18474,8500000.0
2008-06-05 08:26:00,2.18491,2.18541,2.17987,2.18525,11130000.0
2008-06-05 08:27:00,2.18412,2.18527,2.1811,2.18308,10500000.0
2008-06-05 08:28:00,2.18502,2.18624,2.17953,2.18282,6000000.0
2008-06-05 08:29:00,2.18287,2.18504,2.17968,2.18225,9500000.0
2008-06-05 08:30:00,2.18397,2.18454,2.18116,2.18303,8750000.0
2008-06-05 08:31:00,2.17934,2.18297,2.17766,2.18209,9630000.0
2008-06-05 08:32:00,2.17881,2.18204,2.17641,2.18204,7750000.0
2008-06-05 08:33:00,2.18027,2.18327,2.17885,2.18031,9000000.0
2008-06-05 08:34:00,2.18278,2.18278,2.17923,2.17923,6750000.0
2008-06-05 08:35:00,2.18277,2.18358,2.18015,2.18119,13500000.0
2008-06-05 08:36:00,2.18374,2.18412,2.18136,2.18235,6250000.0
2008-06-05 08:37:00,2.18366,2.1839,2.18025,2.18291,12750000.0
2008-06-05 08:38:00,2.18316,2.18439,2.18084,2.18258,6500000.0
2008-06-05 08:39:00,2.18173,2.18314,2.1802,2.18055,5250000.0
2008-06-05 08:40:00,2.1779,2.18313,2.1779,2.18308,12250000.0
2008-06-05 08:41:00,2.17892,2.1831,2.17892,2.18284,7500000.0
2008-06-05 08:42:00,2.18057,2.18286,2.17851,2.18209,9250000.0
2008-06-05 08:43:00,2.18204,2.1828,2.17876,2.18191,9380000.0
2008-06-05 08:44:00,2.17996,2.18321,2.17959,2.18094,5250000.0
2008-06-05 08:45:00,2.18267,2.18278,2.17863,2.18121,8500000.0
2008-06-05 08:46:00,2.18283,2.18283,2.1754,2.18134,10500000.0
2008-06-05 08:47:00,2.17966,2.18171,2.17636,2.17671,7000000.0
2008-06-05 08:48:00,2.17632,2.18267,2.17632,2.18108,9250000.0
2008-06-05 08:49:00,2.18007,2.18232,2.17898,2.18232,12750000.0
2008-06-05 08:50:00,2.18032,2.18278,2.17835,2.18278,5500000.0
2008-06-05 08:51:00,2.1823,2.1835,2.17743,2.18095,7500000.0
2008-06-05 08:52:00,2.17781,2.18296,2.17781,2.18237,7000000.0
2008-06-05 08:53:00,2.18142,2.18291,2.17734,2.18074,16130000.0
2008-06-05 08:54:00,2.18115,2.1825,2.17962,2.18157,6000000.0
2008-06-05 08:55:00,2.17994,2.18239,2.17806,2.18046,10250000.0
2008-06-05 08:56:00,2.18251,2.18251,2.17949,2.17949,8630000.0
2008-06-05 08:57:00,2.18099,2.18186,2.17841,2.18032,6750000.0
2008-06-05 08:58:00,2.18202,2.18259,2.17854,2.18085,9880000.0
2008-06-05 08:59:00,2.18169,2.18213,2.17823,2.17904,8500000.0
2008-06-05 09:00:00,2.18032,2.18167,2.1778,2.18123,6250000.0
2008-06-05 09:01:00,2.18023,2.18154,2.17692,2.18148,11630000.0
2008-06-05 09:02:00,2.1808,2.1823,2.17787,2.17787,9000000.0
2008-06-05 09:03:00,2.17936,2.18185,2.17859,2.18085,10750000.0
2008-06-05 09:04:00,2.17832,2.18189,2.17832,2.18189,5500000.0
2008-06-05 09:05:00,2.18025,2.18221,2.18025,2.18221,7500000.0
2008-06-05 09:06:00,2.18147,2.18331,2.17979,2.18072,8130000.0
2008-06-05 09:07:00,2.1831,2.18333,2.18062,2.183,11250000.0
2008-06-05 09:08:00,2.18115,2.18323,2.18063,2.18063,8750000.0
2008-06-05 09:09:00,2.1818,2.18318,2.18085,2.18243,7750000.0
2008-06-05 09:10:00,2.18057,2.18273,2.17761,2.18225,10250000.0
2008-06-05 09:11:00,2.18184,2.18286,2.17636,2.18216,8250000.0
2008-06-05 09:12:00,2.18228,2.18238,2.18043,2.18076,5500000.0
2008-06-05 09:13:00,2.18189,2.18203,2.17795,2.18203,5750000.0
2008-06-05 09:14:00,2.18018,2.1808,2.17755,2.17871,6250000.0
2008-06-05 09:15:00,2.18111,2.18177,2.17654,2.17969,8750000.0
2008-06-05 09:16:00,2.18182,2.18182,2.17691,2.17933,8250000.0
2008-06-05 09:17:00,2.18045,2.18142,2.17581,2.18034,12250000.0
2008-06-05 09:18:00,2.18104,2.18104,2.17634,2.18005,6750000.0
2008-06-05 09:19:00,2.1796,2.18068,2.17494,2.17717,8130000.0
2008-06-05 09:20:00,2.18009,2.18009,2.17597,2.17967,12250000.0
2008-06-05 09:21:00,2.17886,2.18135,2.17859,2.18109,9630000.0
2008-06-05 09:22:00,2.18121,2.18165,2.17793,2.17893,11750000.0
2008-06-05 09:23:00,2.17969,2.18163,2.17891,2.18163,5880000.0
2008-06-05 09:24:00,2.18095,2.18139,2.17697,2.18131,11260000.0
2008-06-05 09:25:00,2.18075,2.18201,2.17809,2.17809,9000000.0
2008-06-05 09:26:00,2.1774,2.18145,2.17662,2.17889,10380000.0
2008-06-05 09:27:00,2.17599,2.18058,2.17599,2.18038,7750000.0
2008-06-05 09:28:00,2.18053,2.18053,2.17796,2.17971,12380000.0
2008-06-05 09:29:00,2.17988,2.18214,2.17746,2.17953,17260000.0
2008-06-05 09:30:00,2.17955,2.18096,2.1761,2.17956,6500000.0
2008-06-05 09:31:00,2.18151,2.18151,2.17792,2.17972,8250000.0
2008-06-05 09:32:00,2.18104,2.18128,2.17754,2.18128,6000000.0
2008-06-05 09:33:00,2.18083,2.18106,2.17691,2.18092,8500000.0
2008-06-05 09:34:00,2.18144,2.18186,2.17943,2.18101,7750000.0
2008-06-05 09:35:00,2.18107,2.18107,2.17755,2.17755,9000000.0
2008-06-05 09:36:00,2.17782,2.18167,2.17782,2.18017,9630000.0
2008-06-05 09:37:00,2.1792,2.18081,2.17651,2.17883,6510000.0
2008-06-05 09:38:00,2.17875,2.17985,2.17573,2.17944,10500000.0
2008-06-05 09:39:00,2.1803,2.18062,2.17608,2.18056,10380000.0
2008-06-05 09:40:00,2.18036,2.18083,2.17672,2.17953,11000000.0
2008-06-05 09:41:00,2.18069,2.18134,2.17731,2.18012,5500000.0
2008-06-05 09:42:00,2.17996,2.1806,2.17539,2.17974,11510000.0
2008-06-05 09:43:00,2.18209,2.18209,2.17627,2.18013,6380000.0
2008-06-05 09:44:00,2.18075,2.1812,2.17822,2.1812,9380000.0
2008-06-05 09:45:00,2.17866,2.18219,2.17704,2.18141,8880000.0
2008-06-05 09:46:00,2.17989,2.18181,2.17812,2.18095,6250000.0
2008-06-05 09:47:00,2.17928,2.18081,2.17839,2.17839,7000000.0
2008-06-05 09:48:00,2.18018,2.18104,2.17926,2.18028,9500000.0
2008-06-05 09:49:00,2.18166,2.18193,2.17909,2.18025,6250000.0
2008-06-05 09:50:00,2.18048,2.18106,2.17583,2.18106,6000000.0
2008-06-05 09:51:00,2.18085,2.18085,2.17826,2.17826,12500000.0
2008-06-05 09:52:00,2.17987,2.18051,2.17793,2.17793,10000000.0
2008-06-05 09:53:00,2.1807,2.18086,2.17715,2.18046,9000000.0
2008-06-05 09:54:00,2.17971,2.18049,2.17731,2.17976,7880000.0
2008-06-05 09:55:00,2.17984,2.18173,2.17758,2.17956,13500000.0
2008-06-05 09:56:00,2.18049,2.18181,2.17726,2.18141,9630000.0
2008-06-05 09:57:00,2.18026,2.18159,2.1785,2.1814,13630000.0
2008-06-05 09:58:00,2.17978,2.18054,2.1744,2.18054,7130000.0
2008-06-05 09:59:00,2.17842,2.1806,2.17821,2.18008,8750000.0
2008-06-05 10:00:00,2.17973,2.18124,2.17813,2.17816,11880000.0
2008-06-05 10:01:00,2.18133,2.18154,2.17798,2.18025,8130000.0
2008-06-05 10:02:00,2.18118,2.182,2.1789,2.1803,11250000.0
2008-06-05 10:03:00,2.18061,2.18226,2.17591,2.18033,11000000.0
2008-06-05 10:04:00,2.18123,2.18182,2.17789,2.1785,10250000.0
2008-06-05 10:05:00,2.18347,2.18347,2.1751,2.18177,14380000.0
2008-06-05 10:06:00,2.18234,2.18293,2.18055,2.18055,7880000.0
2008-06-05 10:07:00,2.18049,2.18277,2.17799,2.1817,12750000.0
2008-06-05 10:08:00,2.18281,2.1834,2.17702,2.17962,8630000.0
2008-06-05 10:09:00,2.17709,2.18282,2.17709,2.18026,11880000.0
2008-06-05 10:10:00,2.1813,2.18306,2.18002,2.18306,7000000.0
2008-06-05 10:11:00,2.18196,2.18379,2.17882,2.17882,5750000.0
2008-06-05 10:12:00,2.18236,2.18301,2.18109,2.18144,6750000.0
2008-06-05 10:13:00,2.18209,2.18285,2.17925,2.17925,7380000.0
2008-06-05 10:14:00,2.18249,2.18343,2.17951,2.18343,7750000.0
2008-06-05 10:15:00,2.17984,2.18433,2.17834,2.18433,12750000.0
2008-06-05 10:16:00,2.18387,2.18457,2.18242,2.18395,5250000.0
2008-06-05 10:17:00,2.18446,2.18448,2.17791,2.18345,6380000.0
2008-06-05 10:18:00,2.18084,2.18365,2.17941,2.18142,7750000.0
2008-06-05 10:19:00,2.18215,2.18358,2.17864,2.18358,6000000.0
2008-06-05 10:20:00,2.18252,2.18326,2.1782,2.18031,6750000.0
2008-06-05 10:21:00,2.18352,2.18487,2.18137,2.18214,10130000.0
2008-06-05 10:22:00,2.18433,2.18438,2.18311,2.18311,6250000.0
2008-06-05 10:23:00,2.1807,2.1835,2.18066,2.1835,6500000.0
2008-06-05 10:24:00,2.18352,2.18468,2.18032,2.18298,7750000.0
2008-06-05 10:25:00,2.18314,2.18354,2.18072,2.18292,8500000.0
2008-06-05 10:26:00,2.18155,2.18289,2.18136,2.18254,5250000.0
2008-06-05 10:27:00,2.18431,2.18504,2.17677,2.1826,6750000.0
2008-06-05 10:28:00,2.18033,2.18442,2.18033,2.1822,9880000.0
2008-06-05 10:29:00,2.18282,2.18351,2.18182,2.18213,7880000.0
2008-06-05 10:30:00,2.1798,2.18347,2.17679,2.17776,9500000.0
2008-06-05 10:31:00,2.18145,2.18246,2.17838,2.17866,7500000.0
2008-06-05 10:32:00,2.18129,2.18222,2.18004,2.18153,7380000.0
2008-06-05 10:33:00,2.18285,2.18285,2.1771,2.17876,11500000.0
2008-06-05 10:34:00,2.17952,2.18267,2.17855,2.18237,8000000.0
2008-06-05 10:35:00,2.18149,2.18251,2.17833,2.17833,13010000.0
2008-06-05 10:36:00,2.18139,2.18215,2.17896,2.18179,15380000.0
2008-06-05 10:37:00,2.182,2.18227,2.17882,2.17911,12000000.0
2008-06-05 10:38:00,2.17765,2.18172,2.17765,2.18138,5750000.0
2008-06-05 10:39:00,2.18303,2.18303,2.18075,2.18115,5500000.0
2008-06-05 10:40:00,2.18118,2.18175,2.17522,2.17522,11630000.0
2008-06-05 10:41:00,2.18015,2.18235,2.17822,2.17822,5250000.0
2008-06-05 10:42:00,2.18003,2.18165,2.17961,2.18076,7750000.0
2008-06-05 10:43:00,2.18026,2.18165,2.17795,2.18037,11250000.0
2008-06-05 10:44:00,2.17986,2.181,2.17495,2.17927,12500000.0
2008-06-05 10:45:00,2.18069,2.18134,2.17703,2.18066,7250000.0
2008-06-05 10:46:00,2.18046,2.18133,2.1781,2.18105,9250000.0
2008-06-05 10:47:00,2.18165,2.1823,2.17811,2.18061,7250000.0
2008-06-05 10:48:00,2.1788,2.18128,2.1788,2.18033,5500000.0
2008-06-05 10:49:00,2.18208,2.18208,2.1768,2.17899,12500000.0
2008-06-05 10:50:00,2.17843,2.18068,2.17706,2.17849,7130000.0
2008-06-05 10:51:00,2.17703,2.18021,2.17703,2.18021,8750000.0
2008-06-05 10:52:00,2.18099,2.18116,2.17876,2.18082,7500000.0
2008-06-05 10:53:00,2.18079,2.18079,2.17899,2.17987,8000000.0
2008-06-05 10:54:00,2.17849,2.1805,2.17744,2.18005,6750000.0
2008-06-05 10:55:00,2.17995,2.1814,2.17806,2.1814,12250000.0
2008-06-05 10:56:00,2.17643,2.18074,2.17588,2.17802,9000000.0
2008-06-05 10:57:00,2.17933,2.18163,2.17875,2.18066,6630000.0
2008-06-05 10:58:00,2.18015,2.18118,2.17889,2.18048,11750000.0
2008-06-05 10:59:00,2.1794,2.18192,2.1794,2.18123,6250000.0
2008-06-05 11:00:00,2.17995,2.1821,2.1795,2.18026,7750000.0
2008-06-05 11:01:00,2.18161,2.18293,2.17839,2.18115,9380000.0
2008-06-05 11:02:00,2.18152,2.18312,2.18059,2.18297,10000000.0
2008-06-05 11:03:00,2.18168,2.18323,2.18012,2.18243,11750000.0
2008-06-05 11:04:00,2.18098,2.18312,2.17862,2.1822,8500000.0
2008-06-05 11:05:00,2.18096,2.18311,2.18048,2.18048,6750000.0
2008-06-05 11:06:00,2.18246,2.18366,2.17835,2.18024,11750000.0
2008-06-05 11:07:00,2.18277,2.18326,2.17984,2.18228,8250000.0
2008-06-05 11:08:00,2.18154,2.18271,2.17984,2.18262,7250000.0
2008-06-05 11:09:00,2.182,2.18287,2.18086,2.18184,6500000.0
2008-06-05 11:10:00,2.18127,2.18324,2.17814,2.1812,10250000.0
2008-06-05 11:11:00,2.18212,2.18261,2.17978,2.18182,8000000.0
2008-06-05 11:12:00,2.18254,2.1831,2.17987,2.1831,11880000.0
2008-06-05 11:13:00,2.18142,2.18239,2.17833,2.18187,7250000.0
2008-06-05 11:14:00,2.18158,2.18259,2.17901,2.17943,10000000.0
2008-06-05 11:15:00,2.18173,2.18216,2.18026,2.18081,8250000.0
2008-06-05 11:16:00,2.17981,2.18215,2.17933,2.17967,10750000.0
2008-06-05 11:17:00,2.18018,2.18254,2.17884,2.18254,6000000.0
2008-06-05 11:18:00,2.17945,2.18287,2.17871,2.18192,6250000.0
2008-06-05 11:19:00,2.18128,2.18251,2.17975,2.1817,7880000.0
2008-06-05 11:20:00,2.1794,2.18138,2.17696,2.17824,7880000.0
2008-06-05 11:21:00,2.18071,2.18177,2.17481,2.1802,10000000.0
2008-06-05 11:22:00,2.18102,2.18181,2.17983,2.18154,5750000.0
2008-06-05 11:23:00,2.18164,2.1824,2.17721,2.1802,11000000.0
2008-06-05 11:24:00,2.18201,2.18229,2.17761,2.18102,12250000.0
2008-06-05 11:25:00,2.18202,2.18282,2.17693,2.17693,14750000.0
2008-06-05 11:26:00,2.18154,2.1819,2.17966,2.1819,9260000.0
2008-06-05 11:27:00,2.18149,2.18204,2.17835,2.18172,9000000.0
2008-06-05 11:28:00,2.18315,2.18322,2.17847,2.18172,6630000.0
2008-06-05 11:29:00,2.18246,2.1826,2.17964,2.18214,7500000.0
2008-06-05 11:30:00,2.18109,2.18266,2.17909,2.1819,6000000.0
2008-06-05 11:31:00,2.18397,2.18397,2.18019,2.18203,8750000.0
2008-06-05 11:32:00,2.18033,2.18357,2.1801,2.18349,11880000.0
2008-06-05 11:33:00,2.18288,2.18371,2.18108,2.18108,8250000.0
2008-06-05 11:34:00,2.1809,2.18406,2.18059,2.18406,6750000.0
2008-06-05 11:35:00,2.18329,2.18329,2.18025,2.18325,6130000.0
2008-06-05 11:36:00,2.18305,2.18305,2.1774,2.1813,6000000.0
2008-06-05 11:37:00,2.1822,2.18279,2.17985,2.18053,10500000.0
2008-06-05 11:38:00,2.17964,2.18328,2.17964,2.18215,5630000.0
2008-06-05 11:39:00,2.18334,2.18429,2.1812,2.1817,14000000.0
2008-06-05 11:40:00,2.18105,2.18415,2.18037,2.1829,9250000.0
2008-06-05 11:41:00,2.18333,2.18466,2.17724,2.18448,6750000.0
2008-06-05 11:42:00,2.18375,2.18504,2.18111,2.18353,12500000.0
2008-06-05 11:43:00,2.18321,2.18375,2.17995,2.18327,9500000.0
2008-06-05 11:44:00,2.18484,2.18484,2.18041,2.18152,7750000.0
2008-06-05 11:45:00,2.18424,2.18464,2.18246,2.18385,14380000.0
2008-06-05 11:46:00,2.18515,2.18515,2.1811,2.18315,10000000.0
2008-06-05 11:47:00,2.18459,2.18504,2.18265,2.18465,6010000.0
2008-06-05 11:48:00,2.18399,2.18579,2.18337,2.18513,5500000.0
2008-06-05 11:49:00,2.18335,2.18526,2.17934,2.18526,9000000.0
2008-06-05 11:50:00,2.18396,2.18587,2.18111,2.18455,6250000.0
2008-06-05 11:51:00,2.1838,2.1857,2.18147,2.18259,9750000.0
2008-06-05 11:52:00,2.18496,2.18581,2.18263,2.18457,11000000.0
2008-06-05 11:53:00,2.18242,2.18499,2.18018,2.18499,10500000.0
2008-06-05 11:54:00,2.18533,2.18562,2.18395,2.18547,6000000.0
2008-06-05 11:55:00,2.18622,2.18654,2.18246,2.18615,8130000.0
2008-06-05 11:56:00,2.18694,2.18723,2.18278,2.18723,8750000.0
2008-06-05 11:57:00,2.18742,2.18811,2.18296,2.18662,11500000.0
2008-06-05 11:58:00,2.1863,2.18831,2.18466,2.18613,8630000.0
2008-06-05 11:59:00,2.18726,2.18756,2.18336,2.18464,8880000.0
2008-06-05 12:00:00,2.18759,2.18848,2.18505,2.18691,10750000.0
2008-06-05 12:01:00,2.18807,2.18892,2.1848,2.18892,8130000.0
2008-06-05 12:02:00,2.18788,2.18855,2.18484,2.18713,8250000.0
2008-06-05 12:03:00,2.18995,2.18995,2.18568,2.18829,8500000.0
2008-06-05 12:04:00,2.18871,2.18875,2.18337,2.18875,8250000.0
2008-06-05 12:05:00,2.18844,2.18964,2.1842,2.18782,5880000.0
2008-06-05 12:06:00,2.18863,2.1889,2.184,2.1889,10500000.0
2008-06-05 12:07:00,2.19042,2.19058,2.18822,2.19016,6000000.0
2008-06-05 12:08:00,2.18952,2.19022,2.18691,2.18772,9500000.0
2008-06-05 12:09:00,2.18856,2.19089,2.18445,2.18833,9500000.0
2008-06-05 12:10:00,2.18922,2.18987,2.18446,2.18446,9000000.0
2008-06-05 12:11:00,2.18904,2.19011,2.18395,2.18788,6250000.0
2008-06-05 12:12:00,2.18931,2.19051,2.18752,2.18931,12380000.0
2008-06-05 12:13:00,2.18717,2.18979,2.1844,2.18974,6250000.0
2008-06-05 12:14:00,2.18967,2.18974,2.18623,2.18974,7500000.0
2008-06-05 12:15:00,2.1871,2.18932,2.1871,2.18929,10500000.0
2008-06-05 12:16:00,2.18783,2.19004,2.18695,2.18949,9130000.0
2008-06-05 12:17:00,2.18608,2.19094,2.18473,2.18958,6000000.0
2008-06-05 12:18:00,2.19089,2.19142,2.18827,2.18858,7500000.0
2008-06-05 12:19:00,2.19164,2.19192,2.18814,2.18814,6250000.0
2008-06-05 12:20:00,2.18728,2.19113,2.18601,2.1897,10380000.0
2008-06-05 12:21:00,2.18929,2.19085,2.18637,2.1868,9250000.0
2008-06-05 12:22:00,2.18858,2.19107,2.18552,2.18837,10500000.0
2008-06-05 12:23:00,2.19058,2.19058,2.1872,2.19001,8380000.0
2008-06-05 12:24:00,2.18935,2.19044,2.1874,2.18765,10750000.0
2008-06-05 12:25:00,2.18987,2.19133,2.18656,2.18945,6250000.0
2008-06-05 12:26:00,2.19076,2.19173,2.18746,2.19068,13000000.0
2008-06-05 12:27:00,2.19063,2.19105,2.18728,2.19072,9250000.0
2008-06-05 12:28:00,2.19045,2.19132,2.18701,2.19004,9380000.0
2008-06-05 12:29:00,2.18894,2.19101,2.1866,2.1887,8250000.0
2008-06-05 12:30:00,2.19089,2.19267,2.18784,2.18784,6880000.0
2008-06-05 12:31:00,2.19176,2.19184,2.18871,2.18981,8250000.0
2008-06-05 12:32:00,2.18904,2.19056,2.18533,2.18848,6500000.0
2008-06-05 12:33:00,2.18927,2.19104,2.18708,2.18986,9500000.0
2008-06-05 12:34:00,2.19104,2.19122,2.18683,2.18989,8630000.0
2008-06-05 12:35:00,2.18975,2.18987,2.18519,2.18864,6880000.0
2008-06-05 12:36:00,2.1912,2.1912,2.18564,2.18887,10000000.0
2008-06-05 12:37:00,2.19238,2.19253,2.18597,2.18724,10000000.0
2008-06-05 12:38:00,2.19093,2.1914,2.18816,2.18816,8880000.0
2008-06-05 12:39:00,2.19259,2.19259,2.18897,2.19209,7760000.0
2008-06-05 12:40:00,2.18749,2.19162,2.18749,2.18881,8250000.0
2008-06-05 12:41:00,2.19035,2.19162,2.18764,2.18827,10000000.0
2008-06-05 12:42:00,2.19175,2.19243,2.18946,2.18981,6750000.0
2008-06-05 12:43:00,2.19039,2.1925,2.18877,2.1902,11750000.0
2008-06-05 12:44:00,2.19066,2.19095,2.18439,2.18893,9750000.0
2008-06-05 12:45:00,2.19247,2.19247,2.1875,2.19179,10130000.0
2008-06-05 12:46:00,2.19033,2.19196,2.18994,2.19126,5750000.0
2008-06-05 12:47:00,2.1912,2.19131,2.18935,2.19052,7250000.0
2008-06-05 12:48:00,2.19176,2.19248,2.18727,2.18966,7130000.0
2008-06-05 12:49:00,2.19169,2.19169,2.18689,2.19043,7750000.0
2008-06-05 12:50:00,2.19037,2.19183,2.18969,2.19131,15750000.0
2008-06-05 12:51:00,2.18772,2.19164,2.18684,2.19159,10500000.0
2008-06-05 12:52:00,2.1922,2.1922,2.18696,2.18811,10250000.0
2008-06-05 12:53:00,2.19012,2.19155,2.18801,2.1906,9750000.0
2008-06-05 12:54:00,2.19018,2.19114,2.18628,2.19047,13000000.0
2008-06-05 12:55:00,2.18725,2.19126,2.18684,2.18865,13500000.0
2008-06-05 12:56:00,2.1886,2.19121,2.18477,2.19018,14510000.0
2008-06-05 12:57:00,2.18941,2.1912,2.18607,2.19029,8500000.0
2008-06-05 12:58:00,2.18965,2.19053,2.18643,2.19053,6000000.0
2008-06-05 12:59:00,2.1901,2.19095,2.1879,2.18974,13250000.0
2008-06-05 13:00:00,2.19122,2.1917,2.18652,2.19052,12000000.0
2008-06-05 13:01:00,2.19033,2.19266,2.18878,2.18995,8380000.0
2008-06-05 13:02:00,2.1912,2.19323,2.18873,2.19323,8750000.0
2008-06-05 13:03:00,2.18819,2.19305,2.18819,2.19203,11750000.0
2008-06-05 13:04:00,2.19369,2.19369,2.19097,2.19343,8000000.0
2008-06-05 13:05:00,2.18984,2.19349,2.18984,2.19241,11500000.0
2008-06-05 13:06:00,2.18879,2.19262,2.18879,2.18926,6380000.0
2008-06-05 13:07:00,2.18799,2.19307,2.18692,2.19054,15000000.0
2008-06-05 13:08:00,2.19165,2.1929,2.18998,2.1929,5250000.0
2008-06-05 13:09:00,2.19255,2.19255,2.18745,2.19047,6250000.0
2008-06-05 13:10:00,2.19281,2.193,2.18991,2.19196,12750000.0
2008-06-05 13:11:00,2.18949,2.19202,2.18684,2.19202,9130000.0
2008-06-05 13:12:00,2.19149,2.19174,2.1889,2.19113,9760000.0
2008-06-05 13:13:00,2.18947,2.19196,2.18816,2.19147,10130000.0
2008-06-05 13:14:00,2.18811,2.19245,2.18562,2.19239,5500000.0
2008-06-05 13:15:00,2.18983,2.19126,2.18674,2.18674,6000000.0
2008-06-05 13:16:00,2.1907,2.19165,2.1853,2.19048,7250000.0
2008-06-05 13:17:00,2.19084,2.1921,2.18902,2.19077,10380000.0
2008-06-05 13:18:00,2.1873,2.19101,2.1873,2.19065,9000000.0
2008-06-05 13:19:00,2.1901,2.19146,2.18793,2.19146,7880000.0
2008-06-05 13:20:00,2.18589,2.19068,2.18589,2.1905,8880000.0
2008-06-05 13:21:00,2.18606,2.1905,2.18606,2.1905,7250000.0
2008-06-05 13:22:00,2.18927,2.19042,2.18655,2.18718,9000000.0
2008-06-05 13:23:00,2.1882,2.18936,2.18514,2.18879,8750000.0
2008-06-05 13:24:00,2.18861,2.19044,2.18629,2.18629,17000000.0
2008-06-05 13:25:00,2.18894,2.18984,2.18525,2.18902,10500000.0
2008-06-05 13:26:00,2.18832,2.19027,2.18687,2.18898,10000000.0
2008-06-05 13:27:00,2.18831,2.19022,2.18569,2.18871,9750000.0
2008-06-05 13:28:00,2.18577,2.18931,2.18577,2.18731,7750000.0
2008-06-05 13:29:00,2.18945,2.19107,2.18806,2.18806,8380000.0
2008-06-05 13:30:00,2.18677,2.19071,2.18677,2.19008,6250000.0
2008-06-05 13:31:00,2.18991,2.1918,2.18703,2.1908,5630000.0
2008-06-05 13:32:00,2.1904,2.19075,2.18914,2.1893,7500000.0
2008-06-05 13:33:00,2.19067,2.19126,2.18365,2.19018,11880000.0
2008-06-05 13:34:00,2.18976,2.19031,2.18799,2.1901,8380000.0
2008-06-05 13:35:00,2.18856,2.18948,2.18502,2.18886,12000000.0
2008-06-05 13:36:00,2.18874,2.19042,2.1872,2.1872,7500000.0
2008-06-05 13:37:00,2.18645,2.18901,2.18267,2.18267,7000000.0
2008-06-05 13:38:00,2.18918,2.18939,2.18529,2.18831,13630000.0
2008-06-05 13:39:00,2.18854,2.18897,2.18301,2.18881,6630000.0
2008-06-05 13:40:00,2.18657,2.19199,2.18555,2.18943,11000000.0
2008-06-05 13:41:00,2.19005,2.19005,2.18664,2.18818,7630000.0
2008-06-05 13:42:00,2.18862,2.18898,2.18486,2.18685,9630000.0
2008-06-05 13:43:00,2.18832,2.1897,2.18518,2.1897,9000000.0
2008-06-05 13:44:00,2.18901,2.18948,2.18457,2.18528,10750000.0
2008-06-05 13:45:00,2.18675,2.18881,2.18521,2.18793,10500000.0
2008-06-05 13:46:00,2.18805,2.18888,2.18519,2.18623,8250000.0
2008-06-05 13:47:00,2.18699,2.18877,2.18193,2.18793,11380000.0
2008-06-05 13:48:00,2.18692,2.18822,2.18474,2.18746,7750000.0
2008-06-05 13:49:00,2.18604,2.19072,2.18337,2.18548,11500000.0
2008-06-05 13:50:00,2.18634,2.18784,2.1849,2.18764,5500000.0
2008-06-05 13:51:00,2.18747,2.18842,2.18146,2.18648,8000000.0
2008-06-05 13:52:00,2.18856,2.18926,2.18332,2.18804,6750000.0
2008-06-05 13:53:00,2.18751,2.18867,2.18391,2.18391,8750000.0
2008-06-05 13:54:00,2.1871,2.18738,2.18478,2.18564,6000000.0
2008-06-05 13:55:00,2.18988,2.18988,2.18185,2.18749,5250000.0
2008-06-05 13:56:00,2.18322,2.18697,2.18201,2.186,10250000.0
2008-06-05 13:57:00,2.18825,2.18825,2.18577,2.1874,7500000.0
2008-06-05 13:58:00,2.18828,2.18836,2.18409,2.18409,11750000.0
2008-06-05 13:59:00,2.18792,2.18792,2.18078,2.18078,11250000.0
2008-06-05 14:00:00,2.18558,2.18806,2.18558,2.18746,5880000.0
2008-06-05 14:01:00,2.18657,2.18783,2.18246,2.18435,7250000.0
2008-06-05 14:02:00,2.18479,2.18743,2.18479,2.1869,7880000.0
2008-06-05 14:03:00,2.18279,2.18785,2.18279,2.18534,8880000.0
2008-06-05 14:04:00,2.18618,2.18858,2.186,2.18678,10000000.0
2008-06-05 14:05:00,2.18419,2.18716,2.18419,2.18716,6750000.0
2008-06-05 14:06:00,2.18476,2.1885,2.1836,2.18804,6250000.0
2008-06-05 14:07:00,2.18808,2.18959,2.18588,2.18819,9880000.0
2008-06-05 14:08:00,2.18818,2.18818,2.18523,2.18758,8250000.0
2008-06-05 14:09:00,2.18787,2.18841,2.18445,2.18751,7500000.0
2008-06-05 14:10:00,2.18738,2.18785,2.18458,2.18694,5750000.0
2008-06-05 14:11:00,2.18893,2.18893,2.18239,2.18515,12130000.0
2008-06-05 14:12:00,2.18535,2.18798,2.18437,2.18437,10380000.0
2008-06-05 14:13:00,2.18767,2.18772,2.18439,2.18768,9000000.0
2008-06-05 14:14:00,2.18425,2.1891,2.18425,2.18443,9000000.0
2008-06-05 14:15:00,2.18783,2.18865,2.18598,2.18857,7750000.0
2008-06-05 14:16:00,2.18676,2.18691,2.18358,2.18641,8750000.0
2008-06-05 14:17:00,2.18582,2.18687,2.18483,2.18483,8250000.0
2008-06-05 14:18:00,2.18555,2.18725,2.18425,2.18649,8880000.0
2008-06-05 14:19:00,2.18386,2.18682,2.18386,2.18436,5500000.0
2008-06-05 14:20:00,2.18666,2.18666,2.18139,2.18392,10000000.0
2008-06-05 14:21:00,2.18562,2.18681,2.18222,2.18677,7250000.0
2008-06-05 14:22:00,2.18505,2.18702,2.18369,2.18702,7630000.0
2008-06-05 14:23:00,2.18703,2.18703,2.18023,2.18686,10000000.0
2008-06-05 14:24:00,2.18612,2.18748,2.1824,2.18683,9000000.0
2008-06-05 14:25:00,2.18713,2.18713,2.18254,2.18629,7380000.0
2008-06-05 14:26:00,2.18755,2.18881,2.18465,2.1876,7380000.0
2008-06-05 14:27:00,2.18831,2.18831,2.18581,2.18781,11630000.0
2008-06-05 14:28:00,2.18685,2.18854,2.18433,2.18433,11630000.0
2008-06-05 14:29:00,2.18775,2.18775,2.18198,2.18688,12250000.0
2008-06-05 14:30:00,2.18731,2.18942,2.18348,2.18622,6630000.0
2008-06-05 14:31:00,2.18696,2.19128,2.18618,2.1899,9010000.0
2008-06-05 14:32:00,2.18973,2.18973,2.18586,2.18677,9750000.0
2008-06-05 14:33:00,2.18945,2.19123,2.18825,2.19123,10750000.0
2008-06-05 14:34:00,2.19199,2.19276,2.18983,2.19211,10000000.0
2008-06-05 14:35:00,2.19147,2.19242,2.18683,2.19075,12750000.0
2008-06-05 14:36:00,2.19062,2.19099,2.18566,2.19006,13750000.0
2008-06-05 14:37:00,2.18917,2.1898,2.18745,2.18789,8000000.0
2008-06-05 14:38:00,2.18808,2.18872,2.18311,2.18633,9750000.0
2008-06-05 14:39:00,2.1877,2.18787,2.18291,2.18291,5250000.0
2008-06-05 14:40:00,2.18649,2.18746,2.18406,2.18686,9630000.0
2008-06-05 14:41:00,2.18675,2.18709,2.18356,2.18709,9250000.0
2008-06-05 14:42:00,2.18564,2.18794,2.1852,2.1852,8250000.0
2008-06-05 14:43:00,2.18803,2.18826,2.18175,2.1862,9500000.0
2008-06-05 14:44:00,2.18398,2.1897,2.18306,2.18872,5500000.0
2008-06-05 14:45:00,2.18984,2.18984,2.18465,2.18551,10250000.0
2008-06-05 14:46:00,2.18767,2.18814,2.18236,2.18523,9630000.0
2008-06-05 14:47:00,2.18662,2.1874,2.18388,2.18661,8750000.0
2008-06-05 14:48:00,2.18421,2.18686,2.18172,2.18172,10750000.0
2008-06-05 14:49:00,2.18631,2.18644,2.18274,2.18618,6250000.0
2008-06-05 14:50:00,2.18304,2.18716,2.18304,2.18639,10750000.0
2008-06-05 14:51:00,2.18664,2.1867,2.18254,2.18519,8250000.0
2008-06-05 14:52:00,2.18575,2.18575,2.18131,2.18131,9380000.0
2008-06-05 14:53:00,2.18415,2.18445,2.18033,2.18109,8130000.0
2008-06-05 14:54:00,2.18275,2.18543,2.17912,2.18499,11000000.0
2008-06-05 14:55:00,2.18433,2.1853,2.18155,2.18404,12130000.0
2008-06-05 14:56:00,2.18389,2.18515,2.18085,2.18085,11130000.0
2008-06-05 14:57:00,2.18061,2.18321,2.17926,2.18084,7750000.0
2008-06-05 14:58:00,2.17894,2.18235,2.17681,2.17832,10880000.0
2008-06-05 14:59:00,2.17999,2.18094,2.17748,2.17964,8750000.0
2008-06-05 15:00:00,2.17961,2.1812,2.17781,2.1812,9630000.0
2008-06-05 15:01:00,2.17977,2.18183,2.17595,2.18089,13500000.0
2008-06-05 15:02:00,2.18098,2.1829,2.17589,2.17934,12500000.0
2008-06-05 15:03:00,2.17714,2.1802,2.17431,2.17777,14500000.0
2008-06-05 15:04:00,2.18081,2.18251,2.17664,2.17928,8630000.0
2008-06-05 15:05:00,2.1812,2.18243,2.17946,2.17946,7500000.0
2008-06-05 15:06:00,2.17991,2.18233,2.17812,2.18233,8500000.0
2008-06-05 15:07:00,2.17975,2.18348,2.17898,2.18202,8000000.0
2008-06-05 15:08:00,2.18305,2.18305,2.17842,2.18096,7250000.0
2008-06-05 15:09:00,2.18377,2.1839,2.18015,2.18133,9750000.0
2008-06-05 15:10:00,2.18434,2.18434,2.17942,2.18184,7750000.0
2008-06-05 15:11:00,2.18235,2.18296,2.17776,2.18229,9500000.0
2008-06-05 15:12:00,2.18183,2.1827,2.17716,2.17985,8880000.0
2008-06-05 15:13:00,2.17935,2.18213,2.17597,2.17997,9880000.0
2008-06-05 15:14:00,2.17955,2.17955,2.17385,2.17385,5750000.0
2008-06-05 15:15:00,2.1771,2.17952,2.17319,2.1738,11500000.0
2008-06-05 15:16:00,2.17638,2.1783,2.17561,2.17717,7000000.0
2008-06-05 15:17:00,2.17789,2.17798,2.17332,2.1779,11250000.0
2008-06-05 15:18:00,2.17593,2.17814,2.17433,2.17549,5880000.0
2008-06-05 15:19:00,2.17726,2.17766,2.17284,2.17284,9750000.0
2008-06-05 15:20:00,2.17753,2.178,2.17427,2.17762,6000000.0
2008-06-05 15:21:00,2.17874,2.18025,2.17341,2.17486,9500000.0
2008-06-05 15:22:00,2.17628,2.1778,2.1715,2.1731,12000000.0
2008-06-05 15:23:00,2.1765,2.17683,2.1708,2.17443,5880000.0
2008-06-05 15:24:00,2.17206,2.17472,2.17081,2.17332,10500000.0
2008-06-05 15:25:00,2.17419,2.17536,2.17221,2.17496,12000000.0
2008-06-05 15:26:00,2.17565,2.17565,2.17245,2.17532,11750000.0
2008-06-05 15:27:00,2.17484,2.17585,2.17191,2.17355,6500000.0
2008-06-05 15:28:00,2.17183,2.1739,2.17142,2.17203,5750000.0
2008-06-05 15:29:00,2.16952,2.17522,2.16952,2.17522,6000000.0
2008-06-05 15:30:00,2.17304,2.17429,2.17261,2.17375,8250000.0
2008-06-05 15:31:00,2.17358,2.17478,2.17279,2.17322,9000000.0
2008-06-05 15:32:00,2.17499,2.17537,2.16992,2.17416,9250000.0
2008-06-05 15:33:00,2.17559,2.17577,2.1727,2.17421,10380000.0
2008-06-05 15:34:00,2.17509,2.17547,2.17338,2.17505,6750000.0
2008-06-05 15:35:00,2.17265,2.17437,2.16939,2.17251,6500000.0
2008-06-05 15:36:00,2.17274,2.17303,2.16838,2.17189,10130000.0
2008-06-05 15:37:00,2.17049,2.17087,2.16858,2.1699,6500000.0
2008-06-05 15:38:00,2.16735,2.17102,2.16396,2.17049,11000000.0
2008-06-05 15:39:00,2.17168,2.17168,2.16539,2.16824,6750000.0
2008-06-05 15:40:00,2.16934,2.17066,2.16294,2.17001,10500000.0
2008-06-05 15:41:00,2.16765,2.17106,2.16572,2.16572,6500000.0
2008-06-05 15:42:00,2.16901,2.16932,2.16817,2.16878,6750000.0
2008-06-05 15:43:00,2.16748,2.16901,2.16458,2.16901,5250000.0
2008-06-05 15:44:00,2.16976,2.16976,2.16581,2.1664,8880000.0
2008-06-05 15:45:00,2.16846,2.16974,2.16378,2.16843,11500000.0
2008-06-05 15:46:00,2.17027,2.17027,2.16635,2.16848,11630000.0
2008-06-05 15:47:00,2.16872,2.17,2.16751,2.16872,8380000.0
2008-06-05 15:48:00,2.16947,2.17048,2.16641,2.16846,8500000.0
2008-06-05 15:49:00,2.16974,2.16974,2.16248,2.16833,12000000.0
2008-06-05 15:50:00,2.16826,2.16955,2.16317,2.16769,11500000.0
2008-06-05 15:51:00,2.16778,2.16931,2.16392,2.16931,7750000.0
2008-06-05 15:52:00,2.16641,2.16955,2.16516,2.16789,7380000.0
2008-06-05 15:53:00,2.16948,2.16959,2.16679,2.16832,7380000.0
2008-06-05 15:54:00,2.16798,2.16831,2.16167,2.16758,7500000.0
2008-06-05 15:55:00,2.16857,2.16976,2.16439,2.16904,7500000.0
2008-06-05 15:56:00,2.16757,2.16986,2.16541,2.16778,6380000.0
2008-06-05 15:57:00,2.16942,2.16942,2.16465,2.16465,12010000.0
2008-06-05 15:58:00,2.16827,2.16895,2.16519,2.16519,6880000.0
2008-06-05 15:59:00,2.16855,2.1686,2.16455,2.16835,8000000.0
2008-06-05 16:00:00,2.1682,2.16825,2.16565,2.16785,10500000.0
2008-06-05 16:01:00,2.16688,2.1674,2.16375,2.16375,12000000.0
2008-06-05 16:02:00,2.16654,2.16678,2.162,2.162,9000000.0
2008-06-05 16:03:00,2.167,2.16741,2.16492,2.16543,7500000.0
2008-06-05 16:04:00,2.16452,2.1663,2.16347,2.1655,6750000.0
2008-06-05 16:05:00,2.16578,2.16726,2.16155,2.16605,8380000.0
2008-06-05 16:06:00,2.16601,2.16688,2.16484,2.16578,9500000.0
2008-06-05 16:07:00,2.16634,2.16654,2.16475,2.1657,10500000.0
2008-06-05 16:08:00,2.16494,2.16686,2.16494,2.16686,5500000.0
2008-06-05 16:09:00,2.16691,2.16739,2.16566,2.16739,7250000.0
2008-06-05 16:10:00,2.16399,2.16726,2.16148,2.16726,10630000.0
2008-06-05 16:11:00,2.1676,2.1676,2.16433,2.16546,9250000.0
2008-06-05 16:12:00,2.16532,2.16934,2.16367,2.16405,8750000.0
2008-06-05 16:13:00,2.16571,2.17028,2.16461,2.16795,6750000.0
2008-06-05 16:14:00,2.16465,2.16684,2.16131,2.16632,7000000.0
2008-06-05 16:15:00,2.16587,2.16689,2.16259,2.16635,7130000.0
2008-06-05 16:16:00,2.16659,2.16725,2.16212,2.16575,8750000.0
2008-06-05 16:17:00,2.16612,2.16727,2.16485,2.1662,6000000.0
2008-06-05 16:18:00,2.16722,2.16799,2.16344,2.16718,8880000.0
2008-06-05 16:19:00,2.16733,2.16856,2.16448,2.16551,10750000.0
2008-06-05 16:20:00,2.16646,2.16867,2.16387,2.16846,8880000.0
2008-06-05 16:21:00,2.1695,2.16957,2.1649,2.1649,5500000.0
2008-06-05 16:22:00,2.1693,2.1693,2.16539,2.16566,9500000.0
2008-06-05 16:23:00,2.16743,2.16888,2.16523,2.16857,7750000.0
2008-06-05 16:24:00,2.16709,2.16947,2.16392,2.16836,9500000.0
2008-06-05 16:25:00,2.16734,2.16921,2.16655,2.16816,8250000.0
2008-06-05 16:26:00,2.16828,2.1699,2.1662,2.1699,9380000.0
2008-06-05 16:27:00,2.16878,2.16951,2.16488,2.16851,9500000.0
2008-06-05 16:28:00,2.16726,2.16942,2.16544,2.16864,9000000.0
2008-06-05 16:29:00,2.16837,2.16976,2.16642,2.16888,8000000.0
2008-06-05 16:30:00,2.16905,2.16905,2.16334,2.16843,5500000.0
2008-06-05 16:31:00,2.16545,2.16871,2.16545,2.16804,8000000.0
2008-06-05 16:32:00,2.16884,2.16884,2.16515,2.16828,7630000.0
2008-06-05 16:33:00,2.17043,2.17043,2.16669,2.17014,11750000.0
2008-06-05 16:34:00,2.16969,2.17028,2.16678,2.17028,13250000.0
2008-06-05 16:35:00,2.16951,2.17026,2.16594,2.16763,8630000.0
2008-06-05 16:36:00,2.16761,2.16981,2.16303,2.16765,11250000.0
2008-06-05 16:37:00,2.16386,2.16922,2.16386,2.16922,6880000.0
2008-06-05 16:38:00,2.16901,2.16913,2.16589,2.16877,8500000.0
2008-06-05 16:39:00,2.16981,2.1699,2.16503,2.16873,10250000.0
2008-06-05 16:40:00,2.16833,2.17028,2.16596,2.16984,7500000.0
2008-06-05 16:41:00,2.16897,2.17073,2.16533,2.1703,8500000.0
2008-06-05 16:42:00,2.16905,2.17073,2.16625,2.17073,8130000.0
2008-06-05 16:43:00,2.16788,2.17061,2.16788,2.17061,7750000.0
2008-06-05 16:44:00,2.16957,2.17139,2.16847,2.17037,7250000.0
2008-06-05 16:45:00,2.17126,2.17134,2.16836,2.17009,9500000.0
2008-06-05 16:46:00,2.1688,2.17176,2.16735,2.16735,9000000.0
2008-06-05 16:47:00,2.16958,2.17148,2.16723,2.17117,5500000.0
2008-06-05 16:48:00,2.17056,2.17254,2.16641,2.17248,6880000.0
2008-06-05 16:49:00,2.17123,2.17231,2.16891,2.17212,9500000.0
2008-06-05 16:50:00,2.17187,2.173,2.16764,2.173,9500000.0
2008-06-05 16:51:00,2.17241,2.17241,2.17032,2.17154,8000000.0
2008-06-05 16:52:00,2.17072,2.17214,2.16768,2.1715,5250000.0
2008-06-05 16:53:00,2.16912,2.17271,2.16872,2.17158,9000000.0
2008-06-05 16:54:00,2.16967,2.17249,2.16731,2.16859,11000000.0
2008-06-05 16:55:00,2.16998,2.17279,2.16956,2.16956,9380000.0
2008-06-05 16:56:00,2.17266,2.17312,2.1709,2.17236,7500000.0
2008-06-05 16:57:00,2.1711,2.17232,2.17103,2.17232,8250000.0
2008-06-05 16:58:00,2.17093,2.17366,2.17047,2.17322,11000000.0
2008-06-05 16:59:00,2.17495,2.17585,2.17122,2.17324,9750000.0
2008-06-05 17:00:00,2.17392,2.17417,2.16843,2.17221,12260000.0
2008-06-05 17:01:00,2.17211,2.17354,2.16788,2.17326,7380000.0
2008-06-05 17:02:00,2.17378,2.17395,2.17036,2.17036,8000000.0
2008-06-05 17:03:00,2.17105,2.17455,2.1705,2.17212,8750000.0
2008-06-05 17:04:00,2.17419,2.17419,2.17054,2.17229,10000000.0
2008-06-05 17:05:00,2.17046,2.17269,2.16688,2.16962,7000000.0
2008-06-05 17:06:00,2.17205,2.17265,2.1674,2.17021,9500000.0
2008-06-05 17:07:00,2.17204,2.17265,2.16983,2.17209,10750000.0
2008-06-05 17:08:00,2.1684,2.17233,2.1684,2.16916,8000000.0
2008-06-05 17:09:00,2.17081,2.17186,2.17048,2.17067,9500000.0
2008-06-05 17:10:00,2.1671,2.17206,2.1671,2.17147,10000000.0
2008-06-05 17:11:00,2.17065,2.17119,2.16777,2.171,6380000.0
2008-06-05 17:12:00,2.16847,2.17088,2.16771,2.17019,7000000.0
2008-06-05 17:13:00,2.17079,2.17097,2.16789,2.17082,6750000.0
2008-06-05 17:14:00,2.17021,2.1706,2.16585,2.16657,6510000.0
2008-06-05 17:15:00,2.16976,2.17047,2.16804,2.16986,11750000.0
2008-06-05 17:16:00,2.17162,2.17162,2.16879,2.16983,8500000.0
2008-06-05 17:17:00,2.17056,2.17056,2.16784,2.17048,9000000.0
2008-06-05 17:18:00,2.16996,2.17025,2.16674,2.16908,10000000.0
2008-06-05 17:19:00,2.16982,2.17071,2.16678,2.16883,13000000.0
2008-06-05 17:20:00,2.17117,2.17117,2.16908,2.17094,10000000.0
2008-06-05 17:21:00,2.17202,2.17268,2.16923,2.17122,8750000.0
2008-06-05 17:22:00,2.1705,2.172,2.16841,2.17157,7500000.0
2008-06-05 17:23:00,2.17033,2.17227,2.16874,2.17186,8750000.0
2008-06-05 17:24:00,2.16949,2.17196,2.1685,2.17043,7500000.0
2008-06-05 17:25:00,2.16901,2.17134,2.16901,2.17039,8000000.0
2008-06-05 17:26:00,2.17107,2.17236,2.16827,2.1716,6380000.0
2008-06-05 17:27:00,2.1704,2.17274,2.16613,2.16935,10010000.0
2008-06-05 17:28:00,2.1703,2.17213,2.1703,2.17173,6750000.0
2008-06-05 17:29:00,2.17221,2.1733,2.17006,2.1733,6500000.0
2008-06-05 17:30:00,2.1716,2.17276,2.17075,2.17129,7250000.0
2008-06-05 17:31:00,2.17198,2.17202,2.16846,2.17131,5750000.0
2008-06-05 17:32:00,2.17023,2.1728,2.1691,2.16917,7380000.0
2008-06-05 17:33:00,2.17199,2.17311,2.16915,2.17061,11250000.0
2008-06-05 17:34:00,2.17321,2.17321,2.16845,2.16992,9250000.0
2008-06-05 17:35:00,2.16931,2.17322,2.16931,2.17006,8000000.0
2008-06-05 17:36:00,2.17235,2.17235,2.16828,2.17218,6630000.0
2008-06-05 17:37:00,2.17278,2.17278,2.16833,2.16944,8250000.0
2008-06-05 17:38:00,2.16991,2.17287,2.16767,2.17287,13500000.0
2008-06-05 17:39:00,2.17258,2.1733,2.17079,2.17165,6750000.0
2008-06-05 17:40:00,2.17234,2.17312,2.17051,2.17051,8000000.0
2008-06-05 17:41:00,2.17087,2.17292,2.17074,2.17267,10380000.0
2008-06-05 17:42:00,2.17241,2.17307,2.17054,2.17265,9130000.0
2008-06-05 17:43:00,2.17139,2.17276,2.1706,2.17276,5500000.0
2008-06-05 17:44:00,2.17165,2.17165,2.1691,2.17143,6000000.0
2008-06-05 17:45:00,2.17246,2.17246,2.16979,2.17029,6250000.0
2008-06-05 17:46:00,2.17282,2.17282,2.16846,2.16885,16000000.0
2008-06-05 17:47:00,2.17234,2.17247,2.16761,2.17019,6250000.0
2008-06-05 17:48:00,2.1719,2.17232,2.16801,2.17012,6000000.0
2008-06-05 17:49:00,2.16919,2.17309,2.1679,2.17146,14630000.0
2008-06-05 17:50:00,2.17087,2.17209,2.16854,2.17109,9000000.0
2008-06-05 17:51:00,2.1697,2.17179,2.1688,2.16912,12750000.0
2008-06-05 17:52:00,2.17098,2.17155,2.169,2.16995,9250000.0
2008-06-05 17:53:00,2.1694,2.17104,2.16611,2.16891,10750000.0
2008-06-05 17:54:00,2.16797,2.17176,2.1677,2.17176,9000000.0
2008-06-05 17:55:00,2.17021,2.17105,2.16756,2.16936,5250000.0
2008-06-05 17:56:00,2.16922,2.17104,2.16767,2.17104,11130000.0
2008-06-05 17:57:00,2.16822,2.17191,2.1661,2.16808,6750000.0
2008-06-05 17:58:00,2.17093,2.17093,2.16669,2.16869,6000000.0
2008-06-05 17:59:00,2.16969,2.17099,2.16581,2.17082,5880000.0
2008-06-05 18:00:00,2.17139,2.17177,2.16733,2.17042,12500000.0
2008-06-05 18:01:00,2.17118,2.17174,2.16774,2.16866,17010000.0
2008-06-05 18:02:00,2.17191,2.17191,2.16698,2.17069,14000000.0
2008-06-05 18:03:00,2.17169,2.17193,2.16712,2.17071,5250000.0
2008-06-05 18:04:00,2.17199,2.17199,2.16938,2.17102,5500000.0
2008-06-05 18:05:00,2.17033,2.17055,2.16654,2.16984,10000000.0
2008-06-05 18:06:00,2.17088,2.17088,2.16753,2.16994,11000000.0
2008-06-05 18:07:00,2.17026,2.17026,2.16558,2.16946,8500000.0
2008-06-05 18:08:00,2.16933,2.16996,2.16532,2.16785,9000000.0
2008-06-05 18:09:00,2.17052,2.1708,2.16766,2.16875,7630000.0
2008-06-05 18:10:00,2.16861,2.17069,2.16794,2.16794,7130000.0
2008-06-05 18:11:00,2.16882,2.17017,2.16633,2.17017,7000000.0
2008-06-05 18:12:00,2.16882,2.17126,2.16664,2.16878,5250000.0
2008-06-05 18:13:00,2.16945,2.17058,2.16746,2.17058,9250000.0
2008-06-05 18:14:00,2.1701,2.17086,2.16819,2.17078,12500000.0
2008-06-05 18:15:00,2.16987,2.16987,2.16699,2.16786,10250000.0
2008-06-05 18:16:00,2.16908,2.17018,2.16601,2.16601,8880000.0
2008-06-05 18:17:00,2.16952,2.17059,2.16679,2.16778,18250000.0
2008-06-05 18:18:00,2.16712,2.17023,2.16483,2.16483,13130000.0
2008-06-05 18:19:00,2.16435,2.16984,2.16435,2.16881,5250000.0
2008-06-05 18:20:00,2.16799,2.16992,2.167,2.16909,11380000.0
2008-06-05 18:21:00,2.16877,2.16976,2.16565,2.16961,10000000.0
2008-06-05 18:22:00,2.16587,2.1691,2.16337,2.16771,10750000.0
2008-06-05 18:23:00,2.17006,2.17006,2.167,2.16944,7880000.0
2008-06-05 18:24:00,2.16952,2.17091,2.16567,2.16925,11130000.0
2008-06-05 18:25:00,2.16601,2.16986,2.16601,2.1683,6250000.0
2008-06-05 18:26:00,2.16684,2.16974,2.16563,2.16974,8500000.0
2008-06-05 18:27:00,2.16617,2.1686,2.16333,2.16739,7500000.0
2008-06-05 18:28:00,2.16772,2.16876,2.16374,2.16876,8750000.0
2008-06-05 18:29:00,2.16615,2.16921,2.16615,2.16918,7130000.0
2008-06-05 18:30:00,2.16859,2.16945,2.16252,2.16791,20250000.0
2008-06-05 18:31:00,2.16778,2.16798,2.16634,2.16727,7750000.0
2008-06-05 18:32:00,2.16724,2.16772,2.16209,2.16728,9250000.0
2008-06-05 18:33:00,2.16775,2.16855,2.16659,2.16855,6000000.0
2008-06-05 18:34:00,2.16835,2.16972,2.16486,2.16944,12000000.0
2008-06-05 18:35:00,2.16771,2.1688,2.16285,2.1688,5250000.0
2008-06-05 18:36:00,2.16781,2.16897,2.16411,2.16897,9000000.0
2008-06-05 18:37:00,2.16618,2.16941,2.16397,2.16639,8130000.0
2008-06-05 18:38:00,2.16895,2.16925,2.16386,2.16901,13250000.0
2008-06-05 18:39:00,2.16921,2.16989,2.16459,2.16932,7500000.0
2008-06-05 18:40:00,2.16957,2.16998,2.16391,2.16903,5500000.0
2008-06-05 18:41:00,2.16667,2.16929,2.16506,2.16559,7250000.0
2008-06-05 18:42:00,2.16756,2.16935,2.1653,2.16838,10500000.0
2008-06-05 18:43:00,2.1693,2.16959,2.16357,2.1684,14880000.0
2008-06-05 18:44:00,2.16989,2.16989,2.16588,2.16883,12000000.0
2008-06-05 18:45:00,2.16767,2.16991,2.16572,2.16908,7500000.0
2008-06-05 18:46:00,2.16835,2.16963,2.1648,2.16921,9250000.0
2008-06-05 18:47:00,2.16994,2.16994,2.16534,2.16966,7250000.0
2008-06-05 18:48:00,2.16939,2.16986,2.16677,2.16677,10000000.0
2008-06-05 18:49:00,2.16953,2.16953,2.16659,2.16856,6500000.0
2008-06-05 18:50:00,2.16748,2.16941,2.16646,2.16931,7000000.0
2008-06-05 18:51:00,2.16817,2.16871,2.16394,2.16394,9000000.0
2008-06-05 18:52:00,2.1684,2.16848,2.16521,2.16848,5250000.0
2008-06-05 18:53:00,2.16872,2.16947,2.16671,2.16907,9250000.0
2008-06-05 18:54:00,2.16925,2.16941,2.1664,2.16687,12250000.0
2008-06-05 18:55:00,2.1664,2.16924,2.16389,2.16716,8750000.0
2008-06-05 18:56:00,2.16886,2.16886,2.16364,2.16464,14000000.0
2008-06-05 18:57:00,2.16658,2.16731,2.16048,2.16365,10130000.0
2008-06-05 18:58:00,2.16469,2.16743,2.16286,2.16702,14130000.0
2008-06-05 18:59:00,2.16497,2.16728,2.16282,2.16598,6000000.0
2008-06-05 19:00:00,2.16758,2.16786,2.1622,2.16758,12250000.0
2008-06-05 19:01:00,2.16729,2.16846,2.16496,2.16846,5250000.0
2008-06-05 19:02:00,2.16696,2.16908,2.16285,2.16327,12750000.0
2008-06-05 19:03:00,2.16748,2.16767,2.16565,2.16759,10000000.0
2008-06-05 19:04:00,2.16763,2.16846,2.16509,2.16617,7250000.0
2008-06-05 19:05:00,2.16708,2.1675,2.16388,2.16741,7250000.0
2008-06-05 19:06:00,2.16308,2.16812,2.16308,2.16744,10000000.0
2008-06-05 19:07:00,2.16562,2.16752,2.1621,2.16247,12000000.0
2008-06-05 19:08:00,2.16594,2.16797,2.16442,2.16691,9750000.0
2008-06-05 19:09:00,2.16818,2.16818,2.16548,2.16607,6750000.0
2008-06-05 19:10:00,2.16714,2.16797,2.16511,2.16721,5500000.0
2008-06-05 19:11:00,2.16766,2.16766,2.1629,2.16657,11500000.0
2008-06-05 19:12:00,2.16683,2.16715,2.16508,2.16703,11000000.0
2008-06-05 19:13:00,2.16524,2.16819,2.16277,2.16819,6750000.0
2008-06-05 19:14:00,2.16402,2.16738,2.16401,2.16401,8130000.0
2008-06-05 19:15:00,2.16509,2.16825,2.16243,2.16422,13000000.0
2008-06-05 19:16:00,2.16549,2.16834,2.16299,2.1671,17000000.0
2008-06-05 19:17:00,2.16422,2.16791,2.16422,2.16791,8500000.0
2008-06-05 19:18:00,2.16672,2.16744,2.16223,2.16223,13750000.0
2008-06-05 19:19:00,2.16803,2.16806,2.16379,2.16379,11500000.0
2008-06-05 19:20:00,2.16652,2.16805,2.16534,2.16538,8250000.0
2008-06-05 19:21:00,2.16722,2.16722,2.16154,2.16674,9130000.0
2008-06-05 19:22:00,2.16678,2.16688,2.16283,2.16688,9500000.0
2008-06-05 19:23:00,2.16727,2.16735,2.16385,2.16617,15250000.0
2008-06-05 19:24:00,2.16712,2.16762,2.16394,2.16762,5880000.0
2008-06-05 19:25:00,2.16491,2.16756,2.16162,2.16756,5500000.0
2008-06-05 19:26:00,2.16429,2.16743,2.16429,2.16743,5880000.0
2008-06-05 19:27:00,2.16389,2.16697,2.16389,2.16668,5880000.0
2008-06-05 19:28:00,2.1667,2.1674,2.16229,2.1659,10000000.0
2008-06-05 19:29:00,2.16599,2.16805,2.16315,2.16755,12380000.0
2008-06-05 19:30:00,2.16275,2.16732,2.16275,2.16699,7750000.0
2008-06-05 19:31:00,2.16442,2.16749,2.16329,2.16558,15380000.0
2008-06-05 19:32:00,2.16784,2.16784,2.16529,2.16711,7250000.0
2008-06-05 19:33:00,2.16697,2.16703,2.16208,2.16502,9630000.0
2008-06-05 19:34:00,2.16722,2.16737,2.16338,2.16436,13130000.0
2008-06-05 19:35:00,2.16698,2.16748,2.16362,2.16703,10250000.0
2008-06-05 19:36:00,2.16397,2.16743,2.16323,2.16743,5250000.0
2008-06-05 19:37:00,2.16415,2.16649,2.16059,2.16649,10500000.0
2008-06-05 19:38:00,2.16639,2.16679,2.16486,2.16486,9250000.0
2008-06-05 19:39:00,2.16646,2.16693,2.16486,2.16644,6000000.0
2008-06-05 19:40:00,2.16718,2.16718,2.16541,2.16662,9000000.0
2008-06-05 19:41:00,2.16707,2.16724,2.16355,2.16719,6000000.0
2008-06-05 19:42:00,2.16629,2.16807,2.16546,2.16807,7250000.0
2008-06-05 19:43:00,2.16538,2.16699,2.16538,2.16642,6500000.0
2008-06-05 19:44:00,2.168,2.168,2.16238,2.16635,9000000.0
2008-06-05 19:45:00,2.16568,2.16898,2.16206,2.16853,13380000.0
2008-06-05 19:46:00,2.16788,2.16788,2.16638,2.16769,5500000.0
2008-06-05 19:47:00,2.16435,2.16784,2.16435,2.16771,7750000.0
2008-06-05 19:48:00,2.16684,2.16716,2.16471,2.16661,6250000.0
2008-06-05 19:49:00,2.16291,2.16738,2.16291,2.16533,8250000.0
2008-06-05 19:50:00,2.16729,2.16785,2.16238,2.16785,8380000.0
2008-06-05 19:51:00,2.16544,2.16792,2.16393,2.16705,6630000.0
2008-06-05 19:52:00,2.16547,2.16648,2.16256,2.16632,8880000.0
2008-06-05 19:53:00,2.16587,2.16793,2.16331,2.16586,7250000.0
2008-06-05 19:54:00,2.1652,2.16805,2.16399,2.16399,6250000.0
2008-06-05 19:55:00,2.16735,2.16735,2.16459,2.16615,10000000.0
2008-06-05 19:56:00,2.16754,2.16769,2.16217,2.16479,9000000.0
2008-06-05 19:57:00,2.1679,2.16831,2.16263,2.16354,16750000.0
2008-06-05 19:58:00,2.16443,2.16743,2.16404,2.16489,10630000.0
2008-06-05 19:59:00,2.16665,2.16908,2.16638,2.16647,5500000.0
2008-06-05 20:00:00,2.16659,2.16757,2.16545,2.16757,10250000.0
2008-06-05 20:01:00,2.16682,2.16826,2.1646,2.1646,7750000.0
2008-06-05 20:02:00,2.16717,2.16798,2.16405,2.16479,7750000.0
2008-06-05 20:03:00,2.1684,2.1684,2.16322,2.16511,9380000.0
2008-06-05 20:04:00,2.16736,2.16736,2.1632,2.1632,5250000.0
2008-06-05 20:05:00,2.16669,2.16736,2.16325,2.16415,10130000.0
2008-06-05 20:06:00,2.16536,2.16568,2.16147,2.16346,8130000.0
2008-06-05 20:07:00,2.16444,2.16682,2.16176,2.16609,12750000.0
2008-06-05 20:08:00,2.16689,2.16697,2.16507,2.16695,5750000.0
2008-06-05 20:09:00,2.1649,2.16708,2.16134,2.16534,10000000.0
2008-06-05 20:10:00,2.16623,2.16688,2.16398,2.16632,7000000.0
2008-06-05 20:11:00,2.16414,2.16623,2.16226,2.16516,8380000.0
2008-06-05 20:12:00,2.16816,2.16816,2.16377,2.16629,8010000.0
2008-06-05 20:13:00,2.16552,2.16678,2.16114,2.16667,6250000.0
2008-06-05 20:14:00,2.16479,2.16808,2.16416,2.16695,11380000.0
2008-06-05 20:15:00,2.16483,2.16656,2.16405,2.16405,8250000.0
2008-06-05 20:16:00,2.16412,2.16737,2.16412,2.16737,10250000.0
2008-06-05 20:17:00,2.16263,2.16874,2.16232,2.16232,11250000.0
2008-06-05 20:18:00,2.16932,2.16932,2.16586,2.1676,8750000.0
2008-06-05 20:19:00,2.16372,2.16739,2.15873,2.16642,8750000.0
2008-06-05 20:20:00,2.1642,2.16642,2.16241,2.16382,10250000.0
2008-06-05 20:21:00,2.16792,2.16792,2.16433,2.16743,13000000.0
2008-06-05 20:22:00,2.16749,2.16794,2.16557,2.16617,6250000.0
2008-06-05 20:23:00,2.16279,2.16703,2.16271,2.16365,10500000.0
2008-06-05 20:24:00,2.16663,2.16839,2.1653,2.16532,10750000.0
2008-06-05 20:25:00,2.16715,2.16844,2.16454,2.16766,9880000.0
2008-06-05 20:26:00,2.16692,2.16752,2.16139,2.16385,13130000.0
2008-06-05 20:27:00,2.16745,2.16779,2.16227,2.16514,6880000.0
2008-06-05 20:28:00,2.16677,2.16748,2.16416,2.16591,5750000.0
2008-06-05 20:29:00,2.16783,2.16783,2.16492,2.16736,11250000.0
2008-06-05 20:30:00,2.16746,2.16786,2.16208,2.16688,12250000.0
2008-06-05 20:31:00,2.1653,2.16714,2.16357,2.16357,7130000.0
2008-06-05 20:32:00,2.16754,2.16754,2.16327,2.1644,11130000.0
2008-06-05 20:33:00,2.16585,2.16689,2.16084,2.16084,10000000.0
2008-06-05 20:34:00,2.16495,2.16669,2.16482,2.1658,7380000.0
2008-06-05 20:35:00,2.16695,2.16726,2.16365,2.16584,6130000.0
2008-06-05 20:36:00,2.1637,2.16777,2.16356,2.1672,8750000.0
2008-06-05 20:37:00,2.16596,2.16697,2.1631,2.16613,9380000.0
2008-06-05 20:38:00,2.16665,2.16708,2.164,2.16708,13380000.0
2008-06-05 20:39:00,2.16495,2.16882,2.16495,2.16496,5750000.0
2008-06-05 20:40:00,2.16555,2.16773,2.16144,2.16773,13880000.0
2008-06-05 20:41:00,2.1684,2.1684,2.16599,2.16706,7380000.0
2008-06-05 20:42:00,2.16519,2.16748,2.16519,2.16664,9250000.0
2008-06-05 20:43:00,2.16736,2.16736,2.16258,2.16524,6630000.0
2008-06-05 20:44:00,2.16507,2.1681,2.16181,2.1674,10250000.0
2008-06-05 20:45:00,2.16712,2.16781,2.16535,2.16535,5500000.0
2008-06-05 20:46:00,2.16578,2.16745,2.16347,2.16467,5750000.0
2008-06-05 20:47:00,2.16655,2.16655,2.16135,2.16434,10000000.0
2008-06-05 20:48:00,2.16443,2.16679,2.16317,2.16679,7750000.0
2008-06-05 20:49:00,2.16586,2.16702,2.16244,2.16631,7750000.0
2008-06-05 20:50:00,2.16444,2.16671,2.16316,2.16407,10250000.0
2008-06-05 20:51:00,2.1621,2.16533,2.16089,2.1631,12130000.0
2008-06-05 20:52:00,2.16638,2.16638,2.15956,2.16541,7880000.0
2008-06-05 20:53:00,2.16464,2.16589,2.1616,2.16562,6750000.0
2008-06-05 20:54:00,2.16694,2.16694,2.16292,2.16414,8880000.0
2008-06-05 20:55:00,2.16565,2.16674,2.16297,2.16672,11510000.0
2008-06-05 20:56:00,2.16356,2.1669,2.16356,2.16504,5880000.0
2008-06-05 20:57:00,2.16626,2.16626,2.16094,2.16554,12000000.0
2008-06-05 20:58:00,2.16508,2.16691,2.16292,2.1648,13000000.0
2008-06-05 20:59:00,2.16719,2.16811,2.16364,2.16687,9750000.0
2008-06-05 21:00:00,2.16634,2.16787,2.16346,2.16516,7250000.0
2008-06-05 21:01:00,2.16654,2.16797,2.16325,2.16797,6250000.0
2008-06-05 21:02:00,2.16556,2.16844,2.16475,2.16475,11000000.0
2008-06-05 21:03:00,2.1662,2.16868,2.1662,2.16678,7750000.0
2008-06-05 21:04:00,2.16733,2.16733,2.16544,2.16629,6500000.0
2008-06-05 21:05:00,2.16729,2.16813,2.16546,2.16778,8250000.0
2008-06-05 21:06:00,2.16596,2.1679,2.16383,2.16473,5250000.0
2008-06-05 21:07:00,2.16762,2.16787,2.16482,2.16583,7380000.0
2008-06-05 21:08:00,2.16545,2.16706,2.16414,2.16582,15000000.0
2008-06-05 21:09:00,2.16558,2.16777,2.16452,2.16554,7750000.0
2008-06-05 21:10:00,2.16783,2.16848,2.16519,2.16832,7000000.0
2008-06-05 21:11:00,2.16684,2.1679,2.16524,2.16774,10250000.0
2008-06-05 21:12:00,2.16782,2.16885,2.16551,2.16581,5750000.0
2008-06-05 21:13:00,2.16799,2.16799,2.16372,2.1657,10000000.0
2008-06-05 21:14:00,2.16873,2.16873,2.16401,2.16401,6130000.0
2008-06-05 21:15:00,2.16796,2.16833,2.16422,2.16813,6500000.0
2008-06-05 21:16:00,2.16556,2.16774,2.16214,2.16214,6250000.0
2008-06-05 21:17:00,2.16387,2.16786,2.16313,2.16645,8380000.0
2008-06-05 21:18:00,2.16782,2.16782,2.16379,2.16757,7500000.0
2008-06-05 21:19:00,2.16652,2.16741,2.16422,2.16701,8760000.0
2008-06-05 21:20:00,2.1666,2.16728,2.16134,2.16728,8000000.0
2008-06-05 21:21:00,2.16651,2.16753,2.16389,2.1655,10750000.0
2008-06-05 21:22:00,2.16123,2.16711,2.16123,2.16325,10630000.0
2008-06-05 21:23:00,2.16661,2.16742,2.1661,2.16742,5250000.0
2008-06-05 21:24:00,2.16692,2.16754,2.16504,2.16504,8250000.0
2008-06-05 21:25:00,2.16627,2.1671,2.16313,2.16585,11000000.0
2008-06-05 21:26:00,2.16662,2.16787,2.1623,2.16558,7000000.0
2008-06-05 21:27:00,2.16494,2.16758,2.1641,2.1641,5500000.0
2008-06-05 21:28:00,2.16553,2.16689,2.16264,2.16577,6500000.0
2008-06-05 21:29:00,2.16632,2.16773,2.16278,2.16773,7000000.0
2008-06-05 21:30:00,2.16781,2.16781,2.16159,2.16712,8630000.0
2008-06-05 21:31:00,2.16304,2.16848,2.16278,2.16508,10500000.0
2008-06-05 21:33:00,2.16699,2.16794,2.16436,2.16744,5880000.0
2008-06-05 21:34:00,2.16761,2.16802,2.1649,2.16802,9750000.0
2008-06-05 21:35:00,2.16262,2.1677,2.16262,2.1677,9500000.0
2008-06-05 21:36:00,2.16787,2.16787,2.16614,2.16742,6380000.0
2008-06-05 21:37:00,2.16564,2.16802,2.16368,2.16802,9000000.0
2008-06-05 21:38:00,2.16637,2.16809,2.16515,2.16515,8000000.0
2008-06-05 21:39:00,2.16695,2.16796,2.16459,2.16692,9000000.0
2008-06-05 21:40:00,2.16718,2.16718,2.16172,2.1654,5250000.0
2008-06-05 21:41:00,2.16467,2.16575,2.16184,2.16184,6250000.0
2008-06-05 21:42:00,2.16458,2.16527,2.16343,2.16503,8750000.0
2008-06-05 21:43:00,2.16442,2.16501,2.16195,2.16195,11880000.0
2008-06-05 21:44:00,2.16472,2.16497,2.16321,2.16321,7880000.0
2008-06-05 21:45:00,2.16262,2.16572,2.16262,2.16425,11000000.0
2008-06-05 21:46:00,2.16444,2.16577,2.16283,2.16515,10630000.0
2008-06-05 21:47:00,2.16535,2.16559,2.16219,2.16559,7750000.0
2008-06-05 21:48:00,2.16258,2.16619,2.15965,2.16409,10000000.0
2008-06-05 21:49:00,2.16321,2.16503,2.1617,2.1617,5500000.0
2008-06-05 21:50:00,2.16267,2.16684,2.16183,2.16684,5500000.0
2008-06-05 21:51:00,2.1647,2.16598,2.16389,2.16527,8000000.0
2008-06-05 21:52:00,2.16207,2.16456,2.16167,2.16301,5250000.0
2008-06-05 21:53:00,2.16666,2.16666,2.16182,2.16182,8500000.0
2008-06-05 21:54:00,2.16304,2.16544,2.162,2.16544,6880000.0
2008-06-05 21:55:00,2.16441,2.16617,2.16163,2.16617,9250000.0
2008-06-05 21:56:00,2.16265,2.16476,2.15983,2.1618,5500000.0
2008-06-05 21:57:00,2.16266,2.16478,2.16263,2.16326,7500000.0
2008-06-05 21:58:00,2.16461,2.16542,2.16185,2.16185,8630000.0
2008-06-05 21:59:00,2.16194,2.16513,2.16058,2.16058,10750000.0
2008-06-05 22:00:00,2.16444,2.16496,2.16172,2.16495,6000000.0
2008-06-05 22:01:00,2.16296,2.16561,2.16236,2.16561,5500000.0
2008-06-05 22:02:00,2.1652,2.16549,2.1607,2.16467,6500000.0
2008-06-05 22:03:00,2.16172,2.16678,2.16172,2.16644,7750000.0
2008-06-05 22:04:00,2.1614,2.16574,2.1614,2.16573,8000000.0
2008-06-05 22:05:00,2.16359,2.16578,2.16229,2.16229,5500000.0
2008-06-05 22:06:00,2.16214,2.1659,2.16214,2.1659,7750000.0
2008-06-05 22:07:00,2.16192,2.16582,2.16192,2.16582,6380000.0
2008-06-05 22:08:00,2.16587,2.16587,2.16382,2.16382,6500000.0
2008-06-05 22:09:00,2.16331,2.16566,2.16048,2.16274,10250000.0
2008-06-05 22:10:00,2.16487,2.16614,2.16043,2.16614,11000000.0
2008-06-05 22:11:00,2.16196,2.16572,2.16156,2.16156,5500000.0
2008-06-05 22:12:00,2.16137,2.16464,2.16137,2.16301,7750000.0
2008-06-05 22:13:00,2.16241,2.1658,2.16192,2.1658,7750000.0
2008-06-05 22:14:00,2.16438,2.16481,2.16147,2.16318,5500000.0
2008-06-05 22:15:00,2.15932,2.16561,2.15932,2.1626,12130000.0
2008-06-05 22:16:00,2.165,2.1653,2.16124,2.16355,6250000.0
2008-06-05 22:17:00,2.16567,2.16606,2.16065,2.16505,8380000.0
2008-06-05 22:18:00,2.16403,2.16535,2.16229,2.16535,10750000.0
2008-06-05 22:19:00,2.16435,2.16599,2.16323,2.16368,5250000.0
2008-06-05 22:20:00,2.16479,2.16536,2.16182,2.16182,9500000.0
2008-06-05 22:21:00,2.1657,2.1657,2.16034,2.16532,6750000.0
2008-06-05 22:22:00,2.16464,2.16541,2.16065,2.16541,7380000.0
2008-06-05 22:23:00,2.16569,2.1666,2.15904,2.15904,9000000.0
2008-06-05 22:24:00,2.16573,2.166,2.1626,2.166,6500000.0
2008-06-05 22:25:00,2.16271,2.16504,2.16178,2.16253,6500000.0
2008-06-05 22:26:00,2.16515,2.16529,2.16273,2.16508,7250000.0
2008-06-05 22:27:00,2.16331,2.16587,2.16034,2.16034,6250000.0
2008-06-05 22:28:00,2.16292,2.16535,2.16089,2.16365,10250000.0
2008-06-05 22:29:00,2.16476,2.16616,2.16201,2.16616,10250000.0
2008-06-05 22:30:00,2.16339,2.16555,2.16188,2.16335,7380000.0
2008-06-05 22:31:00,2.16257,2.16562,2.16164,2.16518,10250000.0
2008-06-05 22:32:00,2.162,2.16549,2.162,2.16263,7000000.0
2008-06-05 22:33:00,2.16625,2.16625,2.16219,2.16587,10750000.0
2008-06-05 22:34:00,2.16584,2.16584,2.16177,2.16332,6380000.0
2008-06-05 22:35:00,2.16334,2.16528,2.15984,2.16528,6880000.0
2008-06-05 22:36:00,2.16488,2.16622,2.16138,2.16622,5500000.0
2008-06-05 22:37:00,2.16465,2.16551,2.16024,2.16124,12140000.0
2008-06-05 22:38:00,2.16077,2.16615,2.16077,2.16524,6250000.0
2008-06-05 22:39:00,2.16135,2.16562,2.16135,2.16262,6000000.0
2008-06-05 22:40:00,2.16427,2.16472,2.16248,2.16449,5500000.0
2008-06-05 22:41:00,2.16252,2.16316,2.16178,2.1625,8130000.0
2008-06-05 22:42:00,2.16401,2.16553,2.15913,2.15913,9000000.0
2008-06-05 22:43:00,2.16013,2.16572,2.16013,2.16572,9500000.0
2008-06-05 22:44:00,2.16588,2.16588,2.16038,2.16321,9130000.0
2008-06-05 22:45:00,2.16459,2.16509,2.16212,2.16487,10500000.0
2008-06-05 22:46:00,2.1632,2.16476,2.159,2.16426,5750000.0
2008-06-05 22:47:00,2.16492,2.16492,2.16086,2.16339,5880000.0
2008-06-05 22:48:00,2.16192,2.1657,2.16192,2.16376,8000000.0
2008-06-05 22:49:00,2.1635,2.16388,2.1596,2.1596,6500000.0
2008-06-05 22:50:00,2.16292,2.16608,2.16209,2.16564,9010000.0
2008-06-05 22:51:00,2.15899,2.16603,2.15899,2.16394,10750000.0
2008-06-05 22:52:00,2.15979,2.16328,2.15979,2.16291,6750000.0
2008-06-05 22:53:00,2.16308,2.16534,2.16182,2.16182,8250000.0
2008-06-05 22:54:00,2.16261,2.16468,2.16096,2.16308,9500000.0
2008-06-05 22:55:00,2.16506,2.16542,2.16318,2.16372,6000000.0
2008-06-05 22:56:00,2.16304,2.16458,2.15989,2.16267,5250000.0
2008-06-05 22:57:00,2.16378,2.16517,2.16205,2.16517,5750000.0
2008-06-05 22:58:00,2.16402,2.16448,2.15922,2.16234,7750000.0
2008-06-05 22:59:00,2.16546,2.16546,2.16159,2.16325,8880000.0
2008-06-05 23:00:00,2.16461,2.16461,2.16031,2.16429,7130000.0
2008-06-05 23:01:00,2.16328,2.16638,2.16328,2.1662,7500000.0
2008-06-05 23:02:00,2.16546,2.16559,2.16288,2.16402,9000000.0
2008-06-05 23:03:00,2.1632,2.16563,2.15972,2.16525,7000000.0
2008-06-05 23:04:00,2.16523,2.16537,2.15999,2.16436,7750000.0
2008-06-05 23:05:00,2.16169,2.16497,2.15925,2.16497,5750000.0
2008-06-05 23:06:00,2.16075,2.16677,2.16075,2.16516,8250000.0
2008-06-05 23:07:00,2.16134,2.16383,2.15878,2.16195,7750000.0
2008-06-05 23:08:00,2.16466,2.16493,2.16037,2.16437,12500000.0
2008-06-05 23:09:00,2.16399,2.16519,2.1603,2.16433,7250000.0
2008-06-05 23:10:00,2.16356,2.16539,2.16279,2.16343,10130000.0
2008-06-05 23:11:00,2.16458,2.16557,2.16197,2.16204,5500000.0
2008-06-05 23:12:00,2.16491,2.16653,2.16113,2.16638,9000000.0
2008-06-05 23:13:00,2.16516,2.1668,2.16249,2.1668,9250000.0
2008-06-05 23:14:00,2.16234,2.16538,2.16074,2.16356,9000000.0
2008-06-05 23:15:00,2.15956,2.16533,2.15956,2.16533,7750000.0
2008-06-05 23:16:00,2.16241,2.16581,2.16241,2.16581,9500000.0
2008-06-05 23:17:00,2.16524,2.16543,2.16287,2.16452,5750000.0
2008-06-05 23:18:00,2.16648,2.16666,2.16313,2.16313,5510000.0
2008-06-05 23:19:00,2.16571,2.16599,2.16276,2.16599,12250000.0
2008-06-05 23:20:00,2.16456,2.16673,2.16434,2.16673,9250000.0
2008-06-05 23:21:00,2.16331,2.16595,2.16331,2.16595,6000000.0
2008-06-05 23:22:00,2.16445,2.16614,2.16246,2.16594,8000000.0
2008-06-05 23:23:00,2.16447,2.1675,2.16236,2.16669,7000000.0
2008-06-05 23:24:00,2.16622,2.16703,2.16159,2.16666,7750000.0
2008-06-05 23:25:00,2.16458,2.16612,2.16271,2.1644,6250000.0
2008-06-05 23:26:00,2.1658,2.16732,2.16327,2.16327,7500000.0
2008-06-05 23:27:00,2.16645,2.16665,2.16454,2.16665,6750000.0
2008-06-05 23:28:00,2.16663,2.16676,2.16325,2.1654,6000000.0
2008-06-05 23:29:00,2.16528,2.16726,2.16528,2.16726,11750000.0
2008-06-05 23:30:00,2.16457,2.16676,2.16447,2.16614,7750000.0
2008-06-05 23:31:00,2.1642,2.16773,2.1642,2.16428,8750000.0
2008-06-05 23:32:00,2.16604,2.1666,2.1629,2.1666,8000000.0
2008-06-05 23:33:00,2.16787,2.16787,2.1629,2.1663,5500000.0
2008-06-05 23:34:00,2.16636,2.16779,2.16242,2.16779,7000000.0
2008-06-05 23:35:00,2.16776,2.16807,2.16408,2.1673,7750000.0
2008-06-05 23:36:00,2.16627,2.16767,2.16331,2.16482,10630000.0
2008-06-05 23:37:00,2.16649,2.16718,2.16345,2.16516,7630000.0
2008-06-05 23:38:00,2.16746,2.16774,2.16649,2.16748,5750000.0
2008-06-05 23:39:00,2.16455,2.16819,2.16455,2.16776,8500000.0
2008-06-05 23:40:00,2.16592,2.16746,2.16592,2.16603,5500000.0
2008-06-05 23:41:00,2.16548,2.16816,2.1628,2.16816,7750000.0
2008-06-05 23:42:00,2.16479,2.16659,2.16156,2.16659,6750000.0
2008-06-05 23:43:00,2.1662,2.16772,2.16586,2.16772,6630000.0
2008-06-05 23:44:00,2.16773,2.16773,2.16282,2.16282,8750000.0
2008-06-05 23:45:00,2.16909,2.16909,2.16486,2.16609,6500000.0
2008-06-05 23:46:00,2.16703,2.16888,2.16635,2.16755,5380000.0
2008-06-05 23:48:00,2.16431,2.16815,2.16431,2.16815,7500000.0
2008-06-05 23:49:00,2.1667,2.16818,2.16438,2.16814,7630000.0
2008-06-05 23:50:00,2.16874,2.16881,2.16303,2.16721,9260000.0
2008-06-05 23:51:00,2.1669,2.16878,2.16298,2.16878,5750000.0
2008-06-05 23:52:00,2.16648,2.1694,2.16331,2.16827,14500000.0
2008-06-05 23:53:00,2.16854,2.16854,2.16415,2.1668,6250000.0
2008-06-05 23:54:00,2.16772,2.16928,2.16526,2.16683,8380000.0
2008-06-05 23:55:00,2.16828,2.16923,2.16826,2.16826,10750000.0
2008-06-05 23:56:00,2.16839,2.16839,2.1631,2.1631,8000000.0
2008-06-05 23:57:00,2.16873,2.16932,2.16507,2.16865,9500000.0
2008-06-05 23:58:00,2.16843,2.16865,2.16454,2.16771,9250000.0
2008-06-05 23:59:00,2.1686,2.1686,2.16436,2.16455,9130000.0
2008-06-06 00:00:00,2.16313,2.16743,2.16313,2.16518,9000000.0
2008-06-06 00:01:00,2.16587,2.17326,2.16587,2.16666,8250000.0
2008-06-06 00:02:00,2.1678,2.16899,2.16681,2.16899,10880000.0
2008-06-06 00:03:00,2.16504,2.16822,2.16435,2.16726,8750000.0
2008-06-06 00:04:00,2.1639,2.16778,2.1639,2.16778,8250000.0
2008-06-06 00:05:00,2.1661,2.16803,2.16212,2.16801,17380000.0
2008-06-06 00:06:00,2.16805,2.16974,2.16383,2.169,10750000.0
2008-06-06 00:07:00,2.16454,2.16844,2.16257,2.16679,9750000.0
2008-06-06 00:08:00,2.16409,2.16758,2.16243,2.166,10250000.0
2008-06-06 00:09:00,2.16685,2.16826,2.16543,2.16664,8750000.0
2008-06-06 00:10:00,2.16269,2.16683,2.16269,2.16605,8000000.0
2008-06-06 00:11:00,2.1678,2.16821,2.16389,2.1659,12500000.0
2008-06-06 00:12:00,2.16617,2.16766,2.16565,2.16626,8000000.0
2008-06-06 00:13:00,2.16724,2.1679,2.16552,2.16763,6000000.0
2008-06-06 00:14:00,2.16449,2.16843,2.16422,2.16631,8130000.0
2008-06-06 00:15:00,2.1659,2.16653,2.16487,2.16592,7630000.0
2008-06-06 00:16:00,2.1622,2.16595,2.1622,2.16317,6500000.0
2008-06-06 00:18:00,2.16607,2.16857,2.16504,2.16833,5500000.0
2008-06-06 00:19:00,2.16602,2.16602,2.16422,2.16422,6750000.0
2008-06-06 00:20:00,2.16448,2.16807,2.16448,2.16465,7500000.0
2008-06-06 00:21:00,2.16843,2.16843,2.16347,2.16784,5250000.0
2008-06-06 00:22:00,2.16792,2.16792,2.16594,2.16594,5250000.0
2008-06-06 00:23:00,2.1662,2.16755,2.16461,2.16592,11130000.0
2008-06-06 00:24:00,2.16632,2.16825,2.16402,2.16825,7000000.0
2008-06-06 00:25:00,2.16729,2.16729,2.16232,2.16232,7510000.0
2008-06-06 00:26:00,2.16358,2.16718,2.16358,2.16605,6630000.0
2008-06-06 00:27:00,2.16522,2.16903,2.16483,2.16738,8750000.0
2008-06-06 00:28:00,2.16578,2.16759,2.16361,2.16759,6380000.0
2008-06-06 00:29:00,2.16693,2.16693,2.15805,2.16582,14880000.0
2008-06-06 00:30:00,2.16703,2.16703,2.16079,2.16649,8500000.0
2008-06-06 00:31:00,2.16351,2.16689,2.16149,2.16689,7000000.0
2008-06-06 00:32:00,2.16773,2.16773,2.16375,2.16506,15000000.0
2008-06-06 00:33:00,2.16294,2.16646,2.16294,2.1647,8250000.0
2008-06-06 00:34:00,2.16708,2.16708,2.16292,2.16683,5250000.0
2008-06-06 00:35:00,2.16492,2.16743,2.16364,2.16743,5500000.0
2008-06-06 00:36:00,2.16599,2.167,2.16557,2.167,6510000.0
2008-06-06 00:37:00,2.16716,2.16806,2.16547,2.16806,7380000.0
2008-06-06 00:38:00,2.16543,2.16721,2.16366,2.16701,7510000.0
2008-06-06 00:39:00,2.16416,2.16613,2.16025,2.16025,6000000.0
2008-06-06 00:40:00,2.16681,2.16681,2.16266,2.16487,7750000.0
2008-06-06 00:41:00,2.16513,2.16621,2.16325,2.16609,5760000.0
2008-06-06 00:42:00,2.16706,2.16706,2.16252,2.1653,9500000.0
2008-06-06 00:43:00,2.16082,2.16688,2.16082,2.16688,7130000.0
2008-06-06 00:44:00,2.16126,2.16658,2.16126,2.16643,7500000.0
2008-06-06 00:45:00,2.16619,2.16661,2.16202,2.16644,12000000.0
2008-06-06 00:46:00,2.16789,2.16852,2.16578,2.16607,10250000.0
2008-06-06 00:47:00,2.16672,2.16764,2.16426,2.16764,8890000.0
2008-06-06 00:48:00,2.16372,2.16777,2.16179,2.16376,5630000.0
2008-06-06 00:49:00,2.16568,2.16704,2.16539,2.16661,5630000.0
2008-06-06 00:50:00,2.16615,2.16739,2.16264,2.16695,7750000.0
2008-06-06 00:51:00,2.16499,2.16727,2.16176,2.16508,12130000.0
2008-06-06 00:52:00,2.16576,2.16714,2.16334,2.16527,6380000.0
2008-06-06 00:53:00,2.16618,2.16846,2.16421,2.16503,14380000.0
2008-06-06 00:54:00,2.16676,2.16731,2.16281,2.16731,6250000.0
2008-06-06 00:55:00,2.16395,2.16842,2.16236,2.16236,7130000.0
2008-06-06 00:56:00,2.16639,2.16783,2.16314,2.16656,9880000.0
2008-06-06 00:57:00,2.16672,2.16672,2.16556,2.16645,5250000.0
2008-06-06 00:58:00,2.16549,2.16664,2.164,2.16542,8750000.0
2008-06-06 00:59:00,2.16752,2.1676,2.16611,2.16743,10380000.0
2008-06-06 01:00:00,2.1645,2.16693,2.164,2.164,8000000.0
2008-06-06 01:01:00,2.16491,2.16663,2.16468,2.16594,8750000.0
2008-06-06 01:02:00,2.16317,2.1672,2.16152,2.16384,8880000.0
2008-06-06 01:03:00,2.16587,2.16689,2.16085,2.16633,11380000.0
2008-06-06 01:05:00,2.16681,2.16681,2.16152,2.16616,11130000.0
2008-06-06 01:06:00,2.16723,2.16761,2.16561,2.16761,7000000.0
2008-06-06 01:07:00,2.16583,2.16634,2.161,2.16634,10250000.0
2008-06-06 01:08:00,2.16478,2.16681,2.16375,2.16681,9500000.0
2008-06-06 01:09:00,2.16521,2.1667,2.16201,2.16511,5500000.0
2008-06-06 01:10:00,2.16485,2.1676,2.16431,2.16724,7880000.0
2008-06-06 01:11:00,2.16847,2.16847,2.16727,2.16791,5500000.0
2008-06-06 01:12:00,2.16649,2.16698,2.1649,2.16553,8760000.0
2008-06-06 01:13:00,2.16693,2.16713,2.16196,2.16628,10130000.0
2008-06-06 01:14:00,2.16637,2.16647,2.16354,2.16647,8510000.0
2008-06-06 01:15:00,2.16507,2.16685,2.16339,2.16645,5750000.0
2008-06-06 01:16:00,2.16512,2.16686,2.16161,2.16481,17000000.0
2008-06-06 01:17:00,2.1668,2.16778,2.16297,2.16748,7000000.0
2008-06-06 01:18:00,2.16138,2.1667,2.16138,2.1667,7130000.0
2008-06-06 01:19:00,2.16699,2.16699,2.16457,2.16672,6750000.0
2008-06-06 01:20:00,2.16438,2.16661,2.16273,2.16657,12000000.0
2008-06-06 01:21:00,2.16696,2.16696,2.16418,2.16511,9500000.0
2008-06-06 01:22:00,2.16408,2.16952,2.16252,2.16252,18880000.0
2008-06-06 01:23:00,2.1661,2.16716,2.16253,2.16705,17380000.0
2008-06-06 01:24:00,2.16199,2.16621,2.16119,2.16119,7750000.0
2008-06-06 01:25:00,2.16676,2.16707,2.15945,2.16234,10750000.0
2008-06-06 01:26:00,2.16529,2.1664,2.16119,2.1664,6250000.0
2008-06-06 01:27:00,2.16451,2.16753,2.16321,2.16559,9500000.0
2008-06-06 01:28:00,2.16661,2.16661,2.16308,2.16542,7750000.0
2008-06-06 01:29:00,2.16759,2.16876,2.16578,2.16578,14760000.0
2008-06-06 01:30:00,2.16446,2.16791,2.16346,2.16644,10000000.0
2008-06-06 01:31:00,2.16479,2.16671,2.16257,2.16609,9380000.0
2008-06-06 01:32:00,2.16661,2.16761,2.16661,2.16717,5380000.0
2008-06-06 01:33:00,2.16699,2.16699,2.16508,2.16689,6750000.0
2008-06-06 01:34:00,2.16651,2.16662,2.16157,2.16651,8250000.0
2008-06-06 01:35:00,2.16327,2.1685,2.16327,2.16704,6380000.0
2008-06-06 01:36:00,2.16612,2.16753,2.16479,2.16518,15500000.0
2008-06-06 01:37:00,2.1656,2.1656,2.15949,2.16367,14500000.0
2008-06-06 01:38:00,2.16529,2.16578,2.16496,2.16534,5750000.0
2008-06-06 01:39:00,2.16693,2.16812,2.16377,2.16627,7250000.0
2008-06-06 01:40:00,2.16628,2.16628,2.1634,2.16549,6500000.0
2008-06-06 01:41:00,2.16479,2.16665,2.16307,2.16307,7000000.0
2008-06-06 01:42:00,2.16477,2.16621,2.16283,2.16621,7750000.0
2008-06-06 01:43:00,2.16398,2.1647,2.16085,2.16258,5750000.0
2008-06-06 01:44:00,2.16365,2.16484,2.16278,2.16278,13500000.0
2008-06-06 01:45:00,2.16418,2.16521,2.16281,2.16281,11000000.0
2008-06-06 01:46:00,2.16366,2.16509,2.16233,2.16392,14380000.0
2008-06-06 01:47:00,2.16255,2.16457,2.1607,2.16344,10750000.0
2008-06-06 01:48:00,2.16568,2.16568,2.1593,2.16216,13500000.0
2008-06-06 01:49:00,2.16495,2.16495,2.16048,2.16344,7750000.0
2008-06-06 01:50:00,2.16134,2.16407,2.16027,2.16105,9000000.0
2008-06-06 01:51:00,2.16525,2.16525,2.16172,2.16397,8880000.0
2008-06-06 01:52:00,2.16338,2.16519,2.1617,2.16517,10380000.0
2008-06-06 01:53:00,2.16397,2.16541,2.16329,2.16399,10000000.0
2008-06-06 01:54:00,2.16452,2.16521,2.16101,2.16149,14750000.0
2008-06-06 01:55:00,2.16197,2.16469,2.1589,2.16452,12500000.0
2008-06-06 01:56:00,2.16172,2.16363,2.16096,2.16363,10500000.0
2008-06-06 01:57:00,2.1613,2.16522,2.1613,2.16494,12380000.0
2008-06-06 01:58:00,2.16238,2.1639,2.16129,2.16169,6000000.0
2008-06-06 02:00:00,2.16433,2.16433,2.16084,2.16368,4380000.0
2008-06-06 02:01:00,2.16382,2.165,2.16005,2.16448,5630000.0
2008-06-06 02:02:00,2.16448,2.16481,2.1593,2.16481,12630000.0
2008-06-06 02:03:00,2.16432,2.16462,2.16048,2.1627,7000000.0
2008-06-06 02:04:00,2.16315,2.16506,2.15952,2.1614,13500000.0
2008-06-06 02:05:00,2.16153,2.16504,2.16142,2.16504,12130000.0
2008-06-06 02:06:00,2.16102,2.16555,2.16102,2.16196,7000000.0
2008-06-06 02:07:00,2.16491,2.16606,2.16151,2.16417,9750000.0
2008-06-06 02:08:00,2.16188,2.16543,2.16165,2.16543,5500000.0
2008-06-06 02:09:00,2.1643,2.16436,2.1615,2.1625,10000000.0
2008-06-06 02:10:00,2.16192,2.16209,2.16098,2.16189,9500000.0
2008-06-06 02:11:00,2.16131,2.16295,2.15801,2.15801,6760000.0
2008-06-06 02:12:00,2.16396,2.16541,2.16396,2.16518,7880000.0
2008-06-06 02:13:00,2.16099,2.16409,2.15896,2.16124,8750000.0
2008-06-06 02:14:00,2.16254,2.16396,2.15749,2.16209,17250000.0
2008-06-06 02:15:00,2.16542,2.16729,2.15927,2.16497,16000000.0
2008-06-06 02:16:00,2.16199,2.16521,2.15892,2.16209,8750000.0
2008-06-06 02:17:00,2.16036,2.16498,2.15824,2.16498,11130000.0
2008-06-06 02:18:00,2.16495,2.16507,2.15962,2.16414,13000000.0
2008-06-06 02:19:00,2.16243,2.16432,2.16135,2.16384,8250000.0
2008-06-06 02:20:00,2.164,2.164,2.159,2.16247,5500000.0
2008-06-06 02:21:00,2.16182,2.1655,2.16146,2.1655,11750000.0
2008-06-06 02:22:00,2.16473,2.16473,2.16116,2.16155,7250000.0
2008-06-06 02:23:00,2.1613,2.16488,2.1613,2.16488,11000000.0
2008-06-06 02:24:00,2.16384,2.16469,2.15838,2.16469,8500000.0
2008-06-06 02:25:00,2.16126,2.1653,2.16089,2.16118,8500000.0
2008-06-06 02:26:00,2.16182,2.16203,2.1585,2.16187,8250000.0
2008-06-06 02:27:00,2.16436,2.16489,2.15992,2.16438,10390000.0
2008-06-06 02:28:00,2.1625,2.1651,2.16075,2.1648,12500000.0
2008-06-06 02:29:00,2.15699,2.16162,2.15699,2.16162,10130000.0
2008-06-06 02:30:00,2.16264,2.16489,2.16183,2.16241,6000000.0
2008-06-06 02:31:00,2.16421,2.16503,2.16143,2.16462,12750000.0
2008-06-06 02:32:00,2.16253,2.16486,2.1593,2.16486,6500000.0
2008-06-06 02:33:00,2.15891,2.16501,2.15891,2.15916,14500000.0
2008-06-06 02:34:00,2.16251,2.16548,2.15941,2.16373,10250000.0
2008-06-06 02:35:00,2.15951,2.16455,2.15951,2.15994,7500000.0
2008-06-06 02:36:00,2.16284,2.1643,2.15774,2.16094,10750000.0
2008-06-06 02:37:00,2.1647,2.1647,2.15894,2.16375,8250000.0
2008-06-06 02:38:00,2.16288,2.1654,2.16048,2.16105,7500000.0
2008-06-06 02:39:00,2.16548,2.16548,2.16199,2.16205,6380000.0
2008-06-06 02:40:00,2.16346,2.16497,2.16124,2.16124,10880000.0
2008-06-06 02:41:00,2.16206,2.16546,2.16079,2.1641,12000000.0
2008-06-06 02:42:00,2.16457,2.16553,2.16182,2.16553,12250000.0
2008-06-06 02:43:00,2.16465,2.16532,2.1617,2.16416,13000000.0
2008-06-06 02:44:00,2.16433,2.16538,2.16366,2.16536,6750000.0
2008-06-06 02:45:00,2.16576,2.16578,2.15965,2.16544,8250000.0
2008-06-06 02:46:00,2.16197,2.16477,2.16186,2.16186,9000000.0
2008-06-06 02:47:00,2.16224,2.1646,2.16028,2.16028,9250000.0
2008-06-06 02:48:00,2.16464,2.16464,2.1578,2.16366,12630000.0
2008-06-06 02:49:00,2.16236,2.16496,2.16236,2.16496,7500000.0
2008-06-06 02:50:00,2.16281,2.16556,2.16281,2.16556,9000000.0
2008-06-06 02:51:00,2.16235,2.16243,2.16053,2.16243,8750000.0
2008-06-06 02:52:00,2.16076,2.16554,2.16076,2.16554,8750000.0
2008-06-06 02:53:00,2.16569,2.16603,2.16365,2.16567,7500000.0
2008-06-06 02:54:00,2.16502,2.16615,2.16209,2.16448,8250000.0
2008-06-06 02:55:00,2.1656,2.16671,2.1651,2.16642,5250000.0
2008-06-06 02:56:00,2.16475,2.16592,2.16179,2.16179,9130000.0
2008-06-06 02:57:00,2.16444,2.16594,2.16244,2.16435,13000000.0
2008-06-06 02:58:00,2.1639,2.16573,2.16233,2.16573,7250000.0
2008-06-06 02:59:00,2.16385,2.16629,2.16218,2.16559,9630000.0
2008-06-06 03:00:00,2.16569,2.16625,2.16073,2.16625,8250000.0
2008-06-06 03:01:00,2.16219,2.16614,2.16107,2.16507,14750000.0
2008-06-06 03:02:00,2.16385,2.16609,2.16161,2.16609,8500000.0
2008-06-06 03:03:00,2.16392,2.16622,2.16271,2.16515,8130000.0
2008-06-06 03:04:00,2.16382,2.16583,2.16358,2.16471,7000000.0
2008-06-06 03:05:00,2.16579,2.16579,2.1614,2.16534,6750000.0
2008-06-06 03:06:00,2.16104,2.16611,2.15956,2.16481,11630000.0
2008-06-06 03:07:00,2.16603,2.16648,2.16135,2.16399,7000000.0
2008-06-06 03:08:00,2.16263,2.16651,2.16159,2.16276,10880000.0
2008-06-06 03:09:00,2.16389,2.16604,2.16389,2.16579,5250000.0
2008-06-06 03:10:00,2.16412,2.16676,2.16338,2.16466,9250000.0
2008-06-06 03:11:00,2.16377,2.16622,2.1617,2.166,4250000.0
2008-06-06 03:12:00,2.16607,2.1663,2.16006,2.16373,5750000.0
2008-06-06 03:13:00,2.16228,2.16423,2.16075,2.16171,8250000.0
2008-06-06 03:14:00,2.16391,2.16512,2.16056,2.16474,5750000.0
2008-06-06 03:15:00,2.16115,2.16602,2.16115,2.16271,11500000.0
2008-06-06 03:16:00,2.16335,2.16612,2.16161,2.16161,8630000.0
2008-06-06 03:17:00,2.16544,2.16577,2.16237,2.16537,9000000.0
2008-06-06 03:18:00,2.16278,2.16399,2.16278,2.16383,6250000.0
2008-06-06 03:19:00,2.16583,2.16583,2.16153,2.16153,5750000.0
2008-06-06 03:20:00,2.16389,2.1643,2.1617,2.16415,6000000.0
2008-06-06 03:21:00,2.1652,2.16522,2.16229,2.16271,10500000.0
2008-06-06 03:22:00,2.16556,2.16632,2.15945,2.15945,7500000.0
2008-06-06 03:23:00,2.16359,2.1658,2.16053,2.16545,10250000.0
2008-06-06 03:24:00,2.16478,2.16508,2.16146,2.16334,9500000.0
2008-06-06 03:25:00,2.16543,2.16544,2.16149,2.16305,6630000.0
2008-06-06 03:26:00,2.16639,2.16639,2.16425,2.16479,7000000.0
2008-06-06 03:27:00,2.16479,2.16492,2.15964,2.16421,8000000.0
2008-06-06 03:28:00,2.16478,2.16543,2.1637,2.165,7500000.0
2008-06-06 03:29:00,2.16344,2.16558,2.16344,2.16369,7380000.0
2008-06-06 03:30:00,2.16397,2.16543,2.16159,2.16543,10250000.0
2008-06-06 03:31:00,2.16403,2.16545,2.16121,2.16417,7750000.0
2008-06-06 03:32:00,2.16455,2.16586,2.16273,2.16398,14000000.0
2008-06-06 03:33:00,2.16073,2.16606,2.16073,2.16498,11500000.0
2008-06-06 03:34:00,2.16389,2.16563,2.16073,2.16405,7500000.0
2008-06-06 03:35:00,2.16605,2.16605,2.16327,2.16523,8750000.0
2008-06-06 03:36:00,2.16512,2.16618,2.16276,2.16382,5750000.0
2008-06-06 03:37:00,2.16509,2.16615,2.16464,2.16592,8380000.0
2008-06-06 03:38:00,2.16462,2.16577,2.16241,2.16566,8250000.0
2008-06-06 03:39:00,2.16598,2.16625,2.16366,2.16544,10750000.0
2008-06-06 03:40:00,2.16059,2.16528,2.16059,2.1647,11130000.0
2008-06-06 03:41:00,2.16284,2.16556,2.16284,2.16408,10500000.0
2008-06-06 03:42:00,2.16361,2.16569,2.16361,2.16476,8500000.0
2008-06-06 03:43:00,2.16375,2.16594,2.16338,2.16338,6000000.0
2008-06-06 03:44:00,2.164,2.16482,2.16275,2.16482,5250000.0
2008-06-06 03:45:00,2.16558,2.16558,2.16311,2.16316,8750000.0
2008-06-06 03:46:00,2.16374,2.16638,2.16374,2.1655,8500000.0
2008-06-06 03:47:00,2.16656,2.16663,2.16427,2.16445,5500000.0
2008-06-06 03:48:00,2.16619,2.16647,2.16152,2.16577,8000000.0
2008-06-06 03:49:00,2.16342,2.16633,2.1633,2.16431,5250000.0
2008-06-06 03:50:00,2.16111,2.16562,2.16111,2.16124,5500000.0
2008-06-06 03:51:00,2.16599,2.16599,2.16278,2.16521,7250000.0
2008-06-06 03:52:00,2.16488,2.1655,2.16116,2.16193,8000000.0
2008-06-06 03:53:00,2.16566,2.16566,2.16117,2.1635,9000000.0
2008-06-06 03:54:00,2.16448,2.16542,2.16213,2.16367,8750000.0
2008-06-06 03:55:00,2.1629,2.16479,2.15924,2.16434,9630000.0
2008-06-06 03:56:00,2.16241,2.1649,2.16017,2.1649,6750000.0
2008-06-06 03:57:00,2.1641,2.16547,2.16207,2.16547,7000000.0
2008-06-06 03:58:00,2.16271,2.16572,2.15961,2.16483,6500000.0
2008-06-06 03:59:00,2.16591,2.16591,2.16167,2.16302,11500000.0
2008-06-06 04:00:00,2.1645,2.16665,2.16065,2.16576,5500000.0
2008-06-06 04:01:00,2.16527,2.16551,2.1616,2.16404,9000000.0
2008-06-06 04:02:00,2.16209,2.16513,2.16209,2.16433,6500000.0
2008-06-06 04:03:00,2.16286,2.16527,2.16046,2.16363,9250000.0
2008-06-06 04:04:00,2.16612,2.16612,2.16078,2.16428,9760000.0
2008-06-06 04:05:00,2.16482,2.16579,2.16376,2.16376,11250000.0
2008-06-06 04:06:00,2.16553,2.16553,2.16341,2.16353,9500000.0
2008-06-06 04:07:00,2.16577,2.16633,2.16342,2.16342,12250000.0
2008-06-06 04:08:00,2.16281,2.16583,2.16281,2.16583,5750000.0
2008-06-06 04:09:00,2.1644,2.1661,2.1644,2.16545,3000000.0
2008-06-06 04:10:00,2.16554,2.16554,2.16307,2.16547,6250000.0
2008-06-06 04:11:00,2.16578,2.16578,2.16248,2.1625,10750000.0
2008-06-06 04:12:00,2.16581,2.1659,2.16214,2.16262,5750000.0
2008-06-06 04:13:00,2.16308,2.16542,2.15797,2.15909,16000000.0
2008-06-06 04:14:00,2.164,2.1651,2.16176,2.1651,7500000.0
2008-06-06 04:15:00,2.16543,2.16543,2.16427,2.16492,5750000.0
2008-06-06 04:16:00,2.1632,2.16629,2.16278,2.16278,9130000.0
2008-06-06 04:17:00,2.16623,2.16623,2.16362,2.16385,5750000.0
2008-06-06 04:18:00,2.16478,2.16558,2.15952,2.1651,12500000.0
2008-06-06 04:19:00,2.16513,2.16513,2.15936,2.16488,12880000.0
2008-06-06 04:20:00,2.16574,2.16574,2.16107,2.16563,6630000.0
2008-06-06 04:21:00,2.1659,2.1659,2.1631,2.1631,8380000.0
2008-06-06 04:22:00,2.16435,2.16501,2.16218,2.16417,7750000.0
2008-06-06 04:23:00,2.1631,2.16535,2.16041,2.16358,13500000.0
2008-06-06 04:24:00,2.16264,2.16606,2.16178,2.16271,6250000.0
2008-06-06 04:25:00,2.16539,2.16539,2.16021,2.1622,6500000.0
2008-06-06 04:26:00,2.16145,2.16469,2.16144,2.16144,8260000.0
2008-06-06 04:27:00,2.16343,2.16404,2.16183,2.16233,10000000.0
2008-06-06 04:28:00,2.16435,2.16435,2.15705,2.15933,9000000.0
2008-06-06 04:29:00,2.16229,2.16498,2.16229,2.1644,6500000.0
2008-06-06 04:30:00,2.1605,2.16591,2.1605,2.16486,8250000.0
2008-06-06 04:31:00,2.16594,2.16614,2.16191,2.16191,9000000.0
2008-06-06 04:32:00,2.16605,2.16605,2.15885,2.16574,7500000.0
2008-06-06 04:33:00,2.16342,2.16342,2.15763,2.16302,5750000.0
2008-06-06 04:34:00,2.1606,2.16488,2.15887,2.15921,12000000.0
2008-06-06 04:35:00,2.16346,2.16564,2.16265,2.16407,6890000.0
2008-06-06 04:36:00,2.16374,2.16534,2.16195,2.16218,10630000.0
2008-06-06 04:37:00,2.16315,2.16565,2.16207,2.16332,6750000.0
2008-06-06 04:38:00,2.16526,2.16529,2.16273,2.16332,5500000.0
2008-06-06 04:39:00,2.16379,2.16551,2.16012,2.16208,7500000.0
2008-06-06 04:40:00,2.16539,2.16626,2.16245,2.16574,10500000.0
2008-06-06 04:41:00,2.16535,2.16567,2.16124,2.16498,16000000.0
2008-06-06 04:42:00,2.16542,2.16542,2.16124,2.16253,10250000.0
2008-06-06 04:43:00,2.16441,2.16635,2.16364,2.16593,6130000.0
2008-06-06 04:44:00,2.16284,2.16543,2.16284,2.16428,9250000.0
2008-06-06 04:45:00,2.16567,2.16567,2.16128,2.16128,10750000.0
2008-06-06 04:46:00,2.1657,2.1657,2.16213,2.16213,9250000.0
2008-06-06 04:47:00,2.16148,2.16529,2.16077,2.16184,8250000.0
2008-06-06 04:48:00,2.1644,2.16631,2.16171,2.16631,7000000.0
2008-06-06 04:49:00,2.16426,2.16622,2.16271,2.16525,10750000.0
2008-06-06 04:50:00,2.16597,2.16678,2.1632,2.16411,7500000.0
2008-06-06 04:51:00,2.16533,2.16702,2.16296,2.16296,8630000.0
2008-06-06 04:52:00,2.16571,2.16608,2.16126,2.16608,10250000.0
2008-06-06 04:53:00,2.16652,2.16652,2.16191,2.16569,9500000.0
2008-06-06 04:54:00,2.164,2.16625,2.1627,2.16625,7500000.0
2008-06-06 04:55:00,2.1638,2.16502,2.16025,2.16284,6000000.0
2008-06-06 04:56:00,2.16529,2.16636,2.16255,2.16591,5750000.0
2008-06-06 04:57:00,2.1648,2.16614,2.1612,2.16539,10130000.0
2008-06-06 04:58:00,2.16666,2.16666,2.16128,2.16231,8500000.0
2008-06-06 04:59:00,2.16581,2.16581,2.16256,2.16571,10500000.0
2008-06-06 05:00:00,2.16451,2.16712,2.1634,2.16468,9380000.0
2008-06-06 05:01:00,2.16328,2.16328,2.16209,2.16209,8500000.0
2008-06-06 05:02:00,2.16688,2.16688,2.16496,2.16615,9630000.0
2008-06-06 05:03:00,2.1667,2.1667,2.16564,2.16564,5250000.0
2008-06-06 05:04:00,2.16584,2.16618,2.15893,2.16421,11750000.0
2008-06-06 05:05:00,2.16396,2.1662,2.16103,2.16245,12630000.0
2008-06-06 05:06:00,2.16478,2.16673,2.16324,2.16617,10880000.0
2008-06-06 05:07:00,2.1669,2.16691,2.16368,2.16368,7250000.0
2008-06-06 05:08:00,2.16275,2.16559,2.16133,2.16556,9750000.0
2008-06-06 05:09:00,2.16382,2.1655,2.16094,2.16283,16000000.0
2008-06-06 05:10:00,2.16368,2.16609,2.16332,2.16332,5500000.0
2008-06-06 05:11:00,2.16457,2.1658,2.16387,2.16387,9250000.0
2008-06-06 05:12:00,2.16323,2.16629,2.16323,2.16555,11250000.0
2008-06-06 05:13:00,2.16579,2.16579,2.15996,2.15996,6750000.0
2008-06-06 05:14:00,2.16276,2.16639,2.16276,2.16639,5880000.0
2008-06-06 05:15:00,2.1664,2.1664,2.16235,2.1659,6750000.0
2008-06-06 05:16:00,2.16624,2.16757,2.1647,2.16728,16750000.0
2008-06-06 05:17:00,2.16641,2.16658,2.16458,2.16613,7880000.0
2008-06-06 05:18:00,2.16612,2.16612,2.1615,2.16467,7750000.0
2008-06-06 05:19:00,2.16656,2.16697,2.16427,2.16672,6250000.0
2008-06-06 05:20:00,2.16609,2.16663,2.16207,2.16207,15380000.0
2008-06-06 05:21:00,2.16525,2.16748,2.1611,2.16599,20500000.0
2008-06-06 05:22:00,2.16464,2.1669,2.16385,2.16386,7500000.0
2008-06-06 05:23:00,2.16392,2.16607,2.1615,2.16607,5880000.0
2008-06-06 05:24:00,2.16311,2.16582,2.16088,2.16552,7880000.0
2008-06-06 05:25:00,2.16186,2.16534,2.16157,2.16212,8750000.0
2008-06-06 05:26:00,2.16577,2.16606,2.16116,2.16271,11130000.0
2008-06-06 05:27:00,2.16731,2.1682,2.16543,2.16543,9630000.0
2008-06-06 05:28:00,2.16565,2.1661,2.16393,2.1661,7500000.0
2008-06-06 05:29:00,2.16439,2.16634,2.16182,2.16414,8250000.0
2008-06-06 05:30:00,2.16336,2.1664,2.16155,2.16636,5630000.0
2008-06-06 05:31:00,2.16327,2.16691,2.16327,2.16662,10500000.0
2008-06-06 05:32:00,2.16406,2.16916,2.16377,2.16675,12250000.0
2008-06-06 05:33:00,2.1635,2.16595,2.1635,2.16595,8750000.0
2008-06-06 05:34:00,2.164,2.16675,2.16163,2.16675,8380000.0
2008-06-06 05:35:00,2.16427,2.16607,2.16144,2.16462,5500000.0
2008-06-06 05:36:00,2.16707,2.16707,2.16429,2.16674,6750000.0
2008-06-06 05:37:00,2.16686,2.16727,2.16333,2.16671,5250000.0
2008-06-06 05:38:00,2.16457,2.16701,2.16282,2.1669,18250000.0
2008-06-06 05:39:00,2.16708,2.1671,2.16137,2.16706,12000000.0
2008-06-06 05:40:00,2.16618,2.16757,2.16526,2.16653,5500000.0
2008-06-06 05:41:00,2.16505,2.16814,2.16505,2.16746,6250000.0
2008-06-06 05:42:00,2.1658,2.16678,2.16091,2.16613,9000000.0
2008-06-06 05:43:00,2.16683,2.16723,2.16236,2.16662,7380000.0
2008-06-06 05:44:00,2.16212,2.16729,2.16212,2.16573,7750000.0
2008-06-06 05:45:00,2.16551,2.16757,2.16389,2.16757,11000000.0
2008-06-06 05:46:00,2.16425,2.16688,2.16383,2.16609,8000000.0
2008-06-06 05:47:00,2.16715,2.16792,2.16251,2.16251,6250000.0
2008-06-06 05:48:00,2.1645,2.16647,2.16342,2.16408,8250000.0
2008-06-06 05:49:00,2.16541,2.16612,2.16378,2.16468,5630000.0
2008-06-06 05:50:00,2.16629,2.1668,2.15999,2.16193,6500000.0
2008-06-06 05:51:00,2.167,2.167,2.16345,2.16654,11250000.0
2008-06-06 05:52:00,2.1645,2.16565,2.16085,2.16275,7500000.0
2008-06-06 05:53:00,2.16378,2.16589,2.16081,2.16383,15880000.0
2008-06-06 05:54:00,2.16424,2.16607,2.16126,2.16301,7000000.0
2008-06-06 05:55:00,2.16438,2.16634,2.1614,2.16575,9500000.0
2008-06-06 05:56:00,2.16647,2.16681,2.16233,2.16631,10250000.0
2008-06-06 05:57:00,2.16651,2.16694,2.16337,2.16341,5880000.0
2008-06-06 05:58:00,2.16528,2.16687,2.16319,2.16473,10000000.0
2008-06-06 05:59:00,2.16262,2.16562,2.16262,2.16401,6250000.0
2008-06-06 06:00:00,2.16041,2.16712,2.16041,2.16712,7000000.0
2008-06-06 06:01:00,2.16456,2.16724,2.16263,2.16724,11000000.0
2008-06-06 06:02:00,2.16289,2.16748,2.16289,2.16501,7500000.0
2008-06-06 06:03:00,2.16573,2.16853,2.16573,2.16853,7000000.0
2008-06-06 06:04:00,2.16806,2.16835,2.16369,2.16418,7250000.0
2008-06-06 06:05:00,2.1678,2.1678,2.16318,2.16318,5500000.0
2008-06-06 06:06:00,2.1675,2.16788,2.16384,2.16742,9500000.0
2008-06-06 06:07:00,2.16418,2.16784,2.16357,2.16784,6500000.0
2008-06-06 06:08:00,2.16341,2.16816,2.16341,2.16588,8760000.0
2008-06-06 06:09:00,2.16662,2.1671,2.16109,2.16666,9750000.0
2008-06-06 06:10:00,2.16708,2.16723,2.16364,2.16723,6250000.0
2008-06-06 06:11:00,2.16578,2.16695,2.16457,2.16619,8000000.0
2008-06-06 06:12:00,2.16407,2.16703,2.1619,2.16703,10250000.0
2008-06-06 06:13:00,2.1652,2.16703,2.16214,2.16214,12500000.0
2008-06-06 06:14:00,2.16288,2.16722,2.16161,2.16722,8750000.0
2008-06-06 06:15:00,2.16443,2.16533,2.16099,2.16226,6750000.0
2008-06-06 06:16:00,2.16488,2.16666,2.16248,2.16629,15760000.0
2008-06-06 06:17:00,2.16701,2.16701,2.1641,2.16482,6250000.0
2008-06-06 06:18:00,2.16527,2.16603,2.16328,2.16597,5500000.0
2008-06-06 06:19:00,2.16533,2.16691,2.16312,2.16626,9630000.0
2008-06-06 06:20:00,2.16572,2.16797,2.16211,2.16478,9880000.0
2008-06-06 06:21:00,2.16507,2.1671,2.16304,2.16304,8880000.0
2008-06-06 06:22:00,2.16739,2.16815,2.16384,2.16714,13380000.0
2008-06-06 06:23:00,2.16435,2.16934,2.16435,2.16682,5750000.0
2008-06-06 06:24:00,2.16393,2.16762,2.16174,2.1631,13000000.0
2008-06-06 06:25:00,2.16607,2.16607,2.163,2.1648,8380000.0
2008-06-06 06:26:00,2.16647,2.16791,2.16397,2.16753,13250000.0
2008-06-06 06:27:00,2.16823,2.16823,2.16352,2.16727,10500000.0
2008-06-06 06:28:00,2.16687,2.16741,2.16144,2.16739,7500000.0
2008-06-06 06:29:00,2.16488,2.16669,2.16096,2.16669,7000000.0
2008-06-06 06:30:00,2.16512,2.16729,2.16163,2.16163,14250000.0
2008-06-06 06:31:00,2.16631,2.16869,2.16419,2.16419,8500000.0
2008-06-06 06:32:00,2.16648,2.16648,2.16167,2.16615,8000000.0
2008-06-06 06:33:00,2.1666,2.1666,2.16244,2.16244,6250000.0
2008-06-06 06:34:00,2.16517,2.16517,2.16278,2.16278,10250000.0
2008-06-06 06:35:00,2.16678,2.16678,2.16021,2.16021,11000000.0
2008-06-06 06:36:00,2.16685,2.16685,2.16268,2.16453,8000000.0
2008-06-06 06:37:00,2.16641,2.16757,2.16117,2.16703,6250000.0
2008-06-06 06:38:00,2.16425,2.16698,2.16257,2.16471,11250000.0
2008-06-06 06:39:00,2.16677,2.16699,2.16468,2.1655,7250000.0
2008-06-06 06:40:00,2.1655,2.16748,2.16327,2.16748,7000000.0
2008-06-06 06:41:00,2.16746,2.16746,2.16217,2.1669,9000000.0
2008-06-06 06:42:00,2.16293,2.16679,2.16293,2.16611,8500000.0
2008-06-06 06:43:00,2.16506,2.16648,2.16418,2.16418,9000000.0
2008-06-06 06:44:00,2.16253,2.16716,2.16253,2.16435,8880000.0
2008-06-06 06:45:00,2.16641,2.16831,2.16347,2.16515,9000000.0
2008-06-06 06:46:00,2.16757,2.16757,2.16033,2.16703,12500000.0
2008-06-06 06:47:00,2.16686,2.16899,2.16314,2.16603,10750000.0
2008-06-06 06:48:00,2.16426,2.16634,2.16283,2.16289,8750000.0
2008-06-06 06:49:00,2.16525,2.16734,2.16255,2.16691,12500000.0
2008-06-06 06:50:00,2.16565,2.16722,2.16037,2.16037,8880000.0
2008-06-06 06:51:00,2.16739,2.16739,2.16464,2.16627,6500000.0
2008-06-06 06:52:00,2.16669,2.16861,2.16585,2.16782,6500000.0
2008-06-06 06:53:00,2.16414,2.16705,2.16044,2.16705,8500000.0
2008-06-06 06:54:00,2.16412,2.16629,2.15904,2.16481,14000000.0
2008-06-06 06:55:00,2.16488,2.1666,2.16187,2.16604,16750000.0
2008-06-06 06:56:00,2.16502,2.16684,2.16079,2.16672,5750000.0
2008-06-06 06:57:00,2.16708,2.16719,2.16343,2.16699,12000000.0
2008-06-06 06:58:00,2.16281,2.16767,2.16281,2.16736,7500000.0
2008-06-06 06:59:00,2.16656,2.1672,2.16529,2.16678,6380000.0
2008-06-06 07:00:00,2.16721,2.16791,2.16478,2.16478,7500000.0
2008-06-06 07:01:00,2.16506,2.1684,2.16412,2.16725,6000000.0
2008-06-06 07:02:00,2.16617,2.16756,2.16237,2.16359,8250000.0
2008-06-06 07:03:00,2.16549,2.16669,2.16188,2.16425,6750000.0
2008-06-06 07:04:00,2.1676,2.1681,2.16238,2.16687,11500000.0
2008-06-06 07:05:00,2.16332,2.16904,2.16332,2.16515,12250000.0
2008-06-06 07:06:00,2.16712,2.16712,2.16299,2.16513,7750000.0
2008-06-06 07:07:00,2.16303,2.1666,2.16303,2.16641,7750000.0
2008-06-06 07:08:00,2.16612,2.16613,2.16445,2.16546,7000000.0
2008-06-06 07:09:00,2.16458,2.16714,2.16438,2.16651,14250000.0
2008-06-06 07:10:00,2.16503,2.16655,2.16076,2.1628,7750000.0
2008-06-06 07:11:00,2.16627,2.16627,2.1636,2.1636,10250000.0
2008-06-06 07:12:00,2.16158,2.16695,2.16158,2.16559,9750000.0
2008-06-06 07:13:00,2.16669,2.16733,2.16214,2.16214,8000000.0
2008-06-06 07:14:00,2.1633,2.16587,2.1633,2.16419,5750000.0
2008-06-06 07:15:00,2.1648,2.16617,2.16026,2.16026,6380000.0
2008-06-06 07:16:00,2.16501,2.16664,2.16241,2.16418,7000000.0
2008-06-06 07:17:00,2.16591,2.16591,2.15951,2.15951,8750000.0
2008-06-06 07:18:00,2.16418,2.16711,2.16362,2.16578,11000000.0
2008-06-06 07:19:00,2.16156,2.16557,2.16156,2.16213,5250000.0
2008-06-06 07:20:00,2.16252,2.16579,2.16252,2.16559,5500000.0
2008-06-06 07:21:00,2.16364,2.16656,2.16284,2.16374,9250000.0
2008-06-06 07:22:00,2.16539,2.16539,2.15936,2.1617,8250000.0
2008-06-06 07:23:00,2.16395,2.16666,2.16377,2.16639,14500000.0
2008-06-06 07:24:00,2.16457,2.16523,2.16329,2.1649,6000000.0
2008-06-06 07:25:00,2.16408,2.16725,2.16014,2.16667,14630000.0
2008-06-06 07:26:00,2.16281,2.1658,2.16138,2.16138,9750000.0
2008-06-06 07:27:00,2.16354,2.16682,2.16166,2.16682,16750000.0
2008-06-06 07:28:00,2.16342,2.16601,2.16025,2.16369,11250000.0
2008-06-06 07:29:00,2.16334,2.1665,2.16334,2.16497,8880000.0
2008-06-06 07:30:00,2.16375,2.16442,2.15989,2.15989,9130000.0
2008-06-06 07:31:00,2.16344,2.1658,2.1627,2.16388,12630000.0
2008-06-06 07:32:00,2.16615,2.16669,2.16207,2.16363,8750000.0
2008-06-06 07:33:00,2.16647,2.16711,2.16357,2.16357,7500000.0
2008-06-06 07:34:00,2.16305,2.16651,2.16305,2.16564,8000000.0
2008-06-06 07:35:00,2.16622,2.16707,2.16437,2.1649,6250000.0
2008-06-06 07:36:00,2.16238,2.16624,2.16219,2.16506,6750000.0
2008-06-06 07:37:00,2.1647,2.16589,2.16256,2.16256,9880000.0
2008-06-06 07:38:00,2.16368,2.16517,2.15949,2.16269,9630000.0
2008-06-06 07:39:00,2.16254,2.16686,2.16254,2.16605,5880000.0
2008-06-06 07:40:00,2.16519,2.16609,2.16372,2.16382,8250000.0
2008-06-06 07:41:00,2.16334,2.16589,2.16219,2.16404,9000000.0
2008-06-06 07:42:00,2.16085,2.16462,2.1595,2.16271,9260000.0
2008-06-06 07:43:00,2.16468,2.16468,2.16192,2.16368,9750000.0
2008-06-06 07:44:00,2.16232,2.16515,2.15933,2.16212,7260000.0
2008-06-06 07:45:00,2.15965,2.164,2.15965,2.16333,6750000.0
2008-06-06 07:46:00,2.16054,2.1635,2.158,2.16127,8500000.0
2008-06-06 07:47:00,2.16088,2.16341,2.16088,2.1619,9750000.0
2008-06-06 07:48:00,2.16312,2.16312,2.15739,2.16206,6380000.0
2008-06-06 07:49:00,2.15937,2.16313,2.15809,2.16104,7000000.0
2008-06-06 07:50:00,2.16506,2.16506,2.16063,2.16441,9250000.0
2008-06-06 07:51:00,2.16019,2.16378,2.16019,2.16378,6000000.0
2008-06-06 07:52:00,2.16388,2.1646,2.15976,2.16436,6750000.0
2008-06-06 07:53:00,2.16188,2.16406,2.16087,2.16397,6000000.0
2008-06-06 07:54:00,2.16417,2.16463,2.15663,2.16463,8750000.0
2008-06-06 07:55:00,2.16309,2.16375,2.16273,2.16273,8250000.0
2008-06-06 07:56:00,2.16249,2.16463,2.16042,2.16463,9250000.0
2008-06-06 07:57:00,2.16369,2.16389,2.15824,2.16389,6130000.0
2008-06-06 07:58:00,2.16464,2.16496,2.16193,2.16368,11750000.0
2008-06-06 07:59:00,2.16085,2.16521,2.16085,2.16379,13380000.0
2008-06-06 08:00:00,2.16558,2.16586,2.15994,2.16441,5500000.0
2008-06-06 08:01:00,2.1647,2.16589,2.16019,2.16452,10010000.0
2008-06-06 08:02:00,2.16288,2.16503,2.16088,2.1634,8750000.0
2008-06-06 08:03:00,2.16656,2.16786,2.16277,2.16436,11500000.0
2008-06-06 08:04:00,2.16576,2.16613,2.16222,2.16434,12380000.0
2008-06-06 08:05:00,2.16604,2.1671,2.16401,2.16621,13250000.0
2008-06-06 08:06:00,2.16756,2.16756,2.16313,2.16653,9750000.0
2008-06-06 08:07:00,2.16648,2.16751,2.16563,2.16647,6250000.0
2008-06-06 08:08:00,2.16512,2.1672,2.16512,2.1672,5880000.0
2008-06-06 08:09:00,2.16465,2.16785,2.1635,2.16785,6500000.0
2008-06-06 08:10:00,2.16245,2.1661,2.16016,2.16561,8130000.0
2008-06-06 08:11:00,2.16687,2.16771,2.16145,2.16771,10000000.0
2008-06-06 08:12:00,2.16579,2.16707,2.16348,2.16707,7000000.0
2008-06-06 08:13:00,2.16721,2.168,2.16417,2.16632,13500000.0
2008-06-06 08:14:00,2.16681,2.16877,2.16437,2.16757,6750000.0
2008-06-06 08:15:00,2.16547,2.16685,2.16418,2.1664,5500000.0
2008-06-06 08:16:00,2.16675,2.16675,2.16251,2.16615,8500000.0
2008-06-06 08:17:00,2.16431,2.1665,2.16207,2.16498,9000000.0
2008-06-06 08:18:00,2.16373,2.16709,2.16075,2.16554,11750000.0
2008-06-06 08:19:00,2.16455,2.16596,2.16353,2.16596,9250000.0
2008-06-06 08:20:00,2.16421,2.16668,2.16253,2.16253,8500000.0
2008-06-06 08:21:00,2.16567,2.16642,2.16408,2.16618,6510000.0
2008-06-06 08:22:00,2.1641,2.16669,2.16172,2.1628,12630000.0
2008-06-06 08:23:00,2.16413,2.16574,2.16136,2.16464,12630000.0
2008-06-06 08:24:00,2.16583,2.16583,2.16444,2.16453,5500000.0
2008-06-06 08:25:00,2.16416,2.16631,2.16169,2.16538,8000000.0
2008-06-06 08:26:00,2.16404,2.16622,2.16042,2.16622,13000000.0
2008-06-06 08:27:00,2.16683,2.16696,2.16324,2.16449,8500000.0
2008-06-06 08:28:00,2.16549,2.16677,2.162,2.1661,6500000.0
2008-06-06 08:29:00,2.16501,2.1668,2.16156,2.16532,9500000.0
2008-06-06 08:30:00,2.16477,2.16564,2.16273,2.16526,10250000.0
2008-06-06 08:31:00,2.16541,2.16541,2.16272,2.16512,9000000.0
2008-06-06 08:32:00,2.16284,2.16523,2.15967,2.16446,9250000.0
2008-06-06 08:33:00,2.16469,2.16552,2.16166,2.16271,9010000.0
2008-06-06 08:34:00,2.16292,2.16447,2.16105,2.16105,7500000.0
2008-06-06 08:35:00,2.16301,2.16535,2.16164,2.16385,13250000.0
2008-06-06 08:36:00,2.16465,2.16548,2.16405,2.16548,6250000.0
2008-06-06 08:37:00,2.16386,2.16538,2.16272,2.16536,8500000.0
2008-06-06 08:38:00,2.16564,2.16577,2.16246,2.16473,6250000.0
2008-06-06 08:39:00,2.16358,2.16557,2.16358,2.1645,5500000.0
2008-06-06 08:40:00,2.16227,2.1647,2.16227,2.16415,7760000.0
2008-06-06 08:41:00,2.15918,2.16531,2.15918,2.16531,7500000.0
2008-06-06 08:42:00,2.16313,2.16554,2.16028,2.16554,11380000.0
2008-06-06 08:43:00,2.16533,2.16583,2.16163,2.16362,9630000.0
2008-06-06 08:44:00,2.1643,2.16585,2.16291,2.1647,6000000.0
2008-06-06 08:45:00,2.16447,2.16621,2.1603,2.16425,12000000.0
2008-06-06 08:46:00,2.16483,2.16502,2.1595,2.16328,10140000.0
2008-06-06 08:47:00,2.16494,2.16494,2.16012,2.16012,11250000.0
2008-06-06 08:48:00,2.15893,2.16283,2.15706,2.16243,10500000.0
2008-06-06 08:49:00,2.16443,2.16493,2.16195,2.16493,9750000.0
2008-06-06 08:50:00,2.16287,2.16461,2.1619,2.16455,5750000.0
2008-06-06 08:51:00,2.16414,2.16477,2.1576,2.16109,8250000.0
2008-06-06 08:52:00,2.16056,2.16436,2.16056,2.1634,6750000.0
2008-06-06 08:53:00,2.16376,2.16499,2.16068,2.16499,15500000.0
2008-06-06 08:54:00,2.16411,2.16574,2.16325,2.16574,7000000.0
2008-06-06 08:55:00,2.1625,2.16593,2.15991,2.16431,13260000.0
2008-06-06 08:56:00,2.16459,2.16533,2.16242,2.16306,8500000.0
2008-06-06 08:57:00,2.16414,2.1646,2.16122,2.1646,7000000.0
2008-06-06 08:58:00,2.16419,2.16419,2.15993,2.16282,9750000.0
2008-06-06 08:59:00,2.16228,2.16382,2.15977,2.15977,7750000.0
2008-06-06 09:00:00,2.16254,2.16346,2.15937,2.16346,6250000.0
2008-06-06 09:01:00,2.16224,2.16397,2.16029,2.16305,7750000.0
2008-06-06 09:02:00,2.1628,2.16442,2.16005,2.16005,13250000.0
2008-06-06 09:03:00,2.16223,2.1634,2.16035,2.16237,11500000.0
2008-06-06 09:04:00,2.16103,2.16406,2.16085,2.16406,5630000.0
2008-06-06 09:05:00,2.16006,2.16332,2.16006,2.16332,7380000.0
2008-06-06 09:06:00,2.16271,2.16472,2.16114,2.16366,7750000.0
2008-06-06 09:07:00,2.16448,2.16558,2.16254,2.16482,12250000.0
2008-06-06 09:08:00,2.16341,2.16528,2.16261,2.16261,8750000.0
2008-06-06 09:09:00,2.1648,2.16526,2.1635,2.16449,5750000.0
2008-06-06 09:10:00,2.16317,2.16515,2.15973,2.16464,11250000.0
2008-06-06 09:11:00,2.16555,2.16575,2.15877,2.16477,7880000.0
2008-06-06 09:12:00,2.16365,2.16488,2.16258,2.16488,7000000.0
2008-06-06 09:13:00,2.16449,2.16449,2.16055,2.16343,5250000.0
2008-06-06 09:14:00,2.16265,2.16497,2.15997,2.16298,7750000.0
2008-06-06 09:15:00,2.16481,2.16481,2.16061,2.16283,10630000.0
2008-06-06 09:16:00,2.16317,2.16419,2.16013,2.16203,12250000.0
2008-06-06 09:17:00,2.16265,2.16416,2.1577,2.16416,8250000.0
2008-06-06 09:18:00,2.16509,2.16509,2.15959,2.16367,7000000.0
2008-06-06 09:19:00,2.16273,2.16587,2.1619,2.16478,12130000.0
2008-06-06 09:20:00,2.16306,2.1649,2.16018,2.16488,10510000.0
2008-06-06 09:21:00,2.16266,2.16426,2.16042,2.16376,9000000.0
2008-06-06 09:22:00,2.16435,2.16438,2.16091,2.1628,12500000.0
2008-06-06 09:23:00,2.16362,2.16485,2.16291,2.16485,5500000.0
2008-06-06 09:24:00,2.16439,2.16503,2.16054,2.16382,10130000.0
2008-06-06 09:25:00,2.16178,2.16484,2.16154,2.16441,9250000.0
2008-06-06 09:26:00,2.16123,2.16478,2.16016,2.16449,14000000.0
2008-06-06 09:27:00,2.15932,2.16497,2.15932,2.16497,7500000.0
2008-06-06 09:28:00,2.16469,2.16535,2.16262,2.16408,8750000.0
2008-06-06 09:29:00,2.16509,2.16691,2.16284,2.16502,18750000.0
2008-06-06 09:30:00,2.16272,2.16544,2.16051,2.16287,6500000.0
2008-06-06 09:31:00,2.16528,2.16543,2.16236,2.1643,9500000.0
2008-06-06 09:32:00,2.16614,2.16614,2.16182,2.16522,9750000.0
2008-06-06 09:33:00,2.16657,2.16661,2.16228,2.16565,5630000.0
2008-06-06 09:34:00,2.16676,2.16715,2.16484,2.16664,8750000.0
2008-06-06 09:35:00,2.16726,2.16745,2.16386,2.16386,5500000.0
2008-06-06 09:36:00,2.16337,2.16872,2.16337,2.16728,7500000.0
2008-06-06 09:37:00,2.16748,2.17027,2.16561,2.16891,8750000.0
2008-06-06 09:38:00,2.16957,2.16959,2.16554,2.16876,9750000.0
2008-06-06 09:39:00,2.16951,2.17038,2.16664,2.17038,8250000.0
2008-06-06 09:40:00,2.1703,2.17112,2.16644,2.16972,14500000.0
2008-06-06 09:41:00,2.16873,2.17008,2.16728,2.16856,7500000.0
2008-06-06 09:42:00,2.16983,2.17093,2.16597,2.17078,9250000.0
2008-06-06 09:43:00,2.1719,2.1719,2.16598,2.16977,7250000.0
2008-06-06 09:44:00,2.17074,2.17074,2.16767,2.17057,7750000.0
2008-06-06 09:45:00,2.16968,2.16977,2.16447,2.16917,9000000.0
2008-06-06 09:46:00,2.16514,2.16897,2.16514,2.16883,6750000.0
2008-06-06 09:47:00,2.16856,2.16919,2.16621,2.16621,5500000.0
2008-06-06 09:48:00,2.1687,2.16906,2.16733,2.1681,8000000.0
2008-06-06 09:49:00,2.16913,2.16949,2.16659,2.16808,8500000.0
2008-06-06 09:50:00,2.16707,2.16788,2.16454,2.16774,6500000.0
2008-06-06 09:51:00,2.16761,2.16835,2.16641,2.16646,8500000.0
2008-06-06 09:52:00,2.16738,2.16885,2.16529,2.16825,6750000.0
2008-06-06 09:53:00,2.16957,2.16957,2.16606,2.16749,8000000.0
2008-06-06 09:54:00,2.16792,2.16921,2.1652,2.16921,6750000.0
2008-06-06 09:55:00,2.16714,2.16878,2.16263,2.16744,10380000.0
2008-06-06 09:56:00,2.1696,2.1699,2.16646,2.16918,10000000.0
2008-06-06 09:57:00,2.16839,2.16969,2.16651,2.16924,12260000.0
2008-06-06 09:58:00,2.16779,2.16877,2.16255,2.16877,7250000.0
2008-06-06 09:59:00,2.16801,2.17035,2.16598,2.16872,10630000.0
2008-06-06 10:00:00,2.16773,2.16853,2.16512,2.16512,10500000.0
2008-06-06 10:01:00,2.16767,2.16844,2.1649,2.16552,8130000.0
2008-06-06 10:02:00,2.16909,2.16909,2.16502,2.16704,17000000.0
2008-06-06 10:03:00,2.1661,2.16817,2.16215,2.1672,10750000.0
2008-06-06 10:04:00,2.16791,2.16898,2.16627,2.16806,9000000.0
2008-06-06 10:05:00,2.1692,2.17048,2.16368,2.16888,15130000.0
2008-06-06 10:06:00,2.16789,2.16901,2.16721,2.16749,8000000.0
2008-06-06 10:07:00,2.16721,2.16897,2.16382,2.16851,9250000.0
2008-06-06 10:08:00,2.16815,2.16922,2.16396,2.16675,6750000.0
2008-06-06 10:09:00,2.16372,2.16961,2.16372,2.16746,10000000.0
2008-06-06 10:10:00,2.16834,2.16961,2.16618,2.16893,9250000.0
2008-06-06 10:11:00,2.16851,2.16949,2.16482,2.16482,5500000.0
2008-06-06 10:12:00,2.16873,2.17057,2.16778,2.17057,9380000.0
2008-06-06 10:13:00,2.16948,2.17044,2.16592,2.16678,9000000.0
2008-06-06 10:14:00,2.16812,2.17063,2.16583,2.17063,8250000.0
2008-06-06 10:15:00,2.16696,2.17128,2.16558,2.16915,9250000.0
2008-06-06 10:16:00,2.16829,2.17018,2.16711,2.16711,8250000.0
2008-06-06 10:17:00,2.17008,2.17059,2.1673,2.17006,7130000.0
2008-06-06 10:18:00,2.169,2.17063,2.167,2.167,9000000.0
2008-06-06 10:19:00,2.16784,2.17041,2.16726,2.17041,5500000.0
2008-06-06 10:20:00,2.16742,2.1684,2.16511,2.16618,6630000.0
2008-06-06 10:21:00,2.16827,2.16895,2.16576,2.16576,10750000.0
2008-06-06 10:22:00,2.16819,2.16859,2.16626,2.16765,6250000.0
2008-06-06 10:23:00,2.16851,2.16851,2.16566,2.16664,6000000.0
2008-06-06 10:24:00,2.16744,2.16882,2.16416,2.16644,10750000.0
2008-06-06 10:25:00,2.16733,2.16733,2.16439,2.16703,7000000.0
2008-06-06 10:26:00,2.16702,2.1681,2.16473,2.1681,7000000.0
2008-06-06 10:27:00,2.16841,2.16916,2.1611,2.16622,7880000.0
2008-06-06 10:28:00,2.16394,2.16823,2.16394,2.16692,9750000.0
2008-06-06 10:29:00,2.16803,2.16854,2.16601,2.16601,9000000.0
2008-06-06 10:30:00,2.16578,2.16854,2.16148,2.16297,7750000.0
2008-06-06 10:31:00,2.16824,2.16824,2.16305,2.16397,9130000.0
2008-06-06 10:32:00,2.16531,2.16825,2.16531,2.16718,10000000.0
2008-06-06 10:33:00,2.16605,2.16873,2.16274,2.16274,11500000.0
2008-06-06 10:34:00,2.16847,2.16875,2.16273,2.1684,8000000.0
2008-06-06 10:35:00,2.16844,2.16879,2.16448,2.16448,10500000.0
2008-06-06 10:36:00,2.16804,2.16836,2.16467,2.16697,13250000.0
2008-06-06 10:37:00,2.16819,2.16844,2.1642,2.16512,11750000.0
2008-06-06 10:38:00,2.16532,2.16816,2.16524,2.16815,7500000.0
2008-06-06 10:39:00,2.16543,2.16804,2.16543,2.16716,5500000.0
2008-06-06 10:40:00,2.16659,2.16777,2.16274,2.16274,11380000.0
2008-06-06 10:41:00,2.16612,2.16845,2.16413,2.16413,5500000.0
2008-06-06 10:42:00,2.16835,2.16845,2.1656,2.16758,12250000.0
2008-06-06 10:43:00,2.16838,2.16838,2.16619,2.16724,13500000.0
2008-06-06 10:44:00,2.16872,2.16917,2.16163,2.16592,8250000.0
2008-06-06 10:45:00,2.16792,2.16865,2.16437,2.16857,9500000.0
2008-06-06 10:46:00,2.16745,2.16852,2.16568,2.16754,10130000.0
2008-06-06 10:47:00,2.16709,2.16841,2.16454,2.16824,7500000.0
2008-06-06 10:48:00,2.16607,2.16832,2.16607,2.16788,5500000.0
2008-06-06 10:49:00,2.16873,2.16894,2.16396,2.16602,10760000.0
2008-06-06 10:50:00,2.16649,2.16855,2.16491,2.16491,10500000.0
2008-06-06 10:51:00,2.1661,2.1678,2.166,2.16771,8500000.0
2008-06-06 10:52:00,2.16831,2.16861,2.16677,2.16845,6880000.0
2008-06-06 10:53:00,2.16775,2.16922,2.16683,2.16922,5880000.0
2008-06-06 10:54:00,2.16892,2.17012,2.16581,2.16796,7500000.0
2008-06-06 10:55:00,2.16816,2.16966,2.16692,2.16966,11260000.0
2008-06-06 10:56:00,2.16479,2.16858,2.16393,2.16621,9000000.0
2008-06-06 10:57:00,2.16874,2.16884,2.16493,2.16817,7000000.0
2008-06-06 10:58:00,2.16697,2.16867,2.16617,2.16734,12500000.0
2008-06-06 10:59:00,2.16684,2.16802,2.1661,2.16741,6250000.0
2008-06-06 11:00:00,2.16718,2.16785,2.16566,2.16736,10880000.0
2008-06-06 11:01:00,2.16753,2.16796,2.16279,2.16563,8750000.0
2008-06-06 11:02:00,2.16696,2.16812,2.16654,2.16753,9260000.0
2008-06-06 11:03:00,2.16692,2.16805,2.16368,2.16721,9250000.0
2008-06-06 11:04:00,2.1645,2.16733,2.16361,2.16712,6630000.0
2008-06-06 11:05:00,2.16799,2.16799,2.16518,2.16518,6750000.0
2008-06-06 11:06:00,2.16602,2.16774,2.16277,2.16648,15250000.0
2008-06-06 11:07:00,2.16761,2.16761,2.16446,2.1655,8000000.0
2008-06-06 11:08:00,2.16322,2.16629,2.16088,2.16573,7250000.0
2008-06-06 11:09:00,2.16474,2.16583,2.16399,2.16458,6250000.0
2008-06-06 11:10:00,2.16498,2.16593,2.16083,2.16508,13760000.0
2008-06-06 11:11:00,2.16593,2.16619,2.16338,2.1657,5500000.0
2008-06-06 11:12:00,2.16579,2.16686,2.16328,2.16643,12380000.0
2008-06-06 11:13:00,2.16588,2.16685,2.16258,2.16677,7000000.0
2008-06-06 11:14:00,2.16626,2.16691,2.16319,2.1641,9750000.0
2008-06-06 11:15:00,2.1676,2.1676,2.16307,2.16445,8750000.0
2008-06-06 11:16:00,2.16497,2.16743,2.16463,2.16647,12750000.0
2008-06-06 11:17:00,2.16323,2.16616,2.1626,2.16551,8250000.0
2008-06-06 11:18:00,2.16481,2.16727,2.1623,2.16371,8500000.0
2008-06-06 11:19:00,2.16627,2.16636,2.16411,2.16587,9000000.0
2008-06-06 11:20:00,2.16328,2.16634,2.16125,2.16529,9750000.0
2008-06-06 11:21:00,2.16714,2.1681,2.16051,2.1666,10250000.0
2008-06-06 11:22:00,2.16634,2.16742,2.16527,2.16676,7380000.0
2008-06-06 11:23:00,2.16583,2.16697,2.16072,2.16575,10000000.0
2008-06-06 11:24:00,2.16659,2.16806,2.16256,2.1671,16130000.0
2008-06-06 11:25:00,2.16691,2.16699,2.16254,2.16289,11500000.0
2008-06-06 11:26:00,2.16667,2.16691,2.16372,2.16673,8750000.0
2008-06-06 11:27:00,2.16675,2.16711,2.16361,2.16467,7000000.0
2008-06-06 11:28:00,2.1661,2.16644,2.16304,2.16559,11000000.0
2008-06-06 11:29:00,2.16681,2.16681,2.16191,2.16362,9380000.0
2008-06-06 11:30:00,2.1672,2.1672,2.16447,2.16595,7750000.0
2008-06-06 11:31:00,2.1679,2.1679,2.16414,2.16673,8500000.0
2008-06-06 11:32:00,2.16447,2.16701,2.16316,2.16593,12500000.0
2008-06-06 11:33:00,2.16662,2.16662,2.1639,2.16456,11000000.0
2008-06-06 11:34:00,2.16334,2.16641,2.1632,2.16641,7000000.0
2008-06-06 11:35:00,2.16634,2.16766,2.16387,2.16766,5750000.0
2008-06-06 11:36:00,2.16666,2.16797,2.16417,2.16755,5500000.0
2008-06-06 11:37:00,2.16702,2.16826,2.1654,2.1664,10250000.0
2008-06-06 11:38:00,2.1632,2.16735,2.1632,2.16563,7500000.0
2008-06-06 11:39:00,2.16655,2.16762,2.16378,2.16468,13760000.0
2008-06-06 11:40:00,2.16267,2.16695,2.16152,2.166,6750000.0
2008-06-06 11:41:00,2.16503,2.16626,2.15938,2.1655,7880000.0
2008-06-06 11:42:00,2.16746,2.16796,2.16391,2.16707,13880000.0
2008-06-06 11:43:00,2.16692,2.16789,2.16426,2.16789,6750000.0
2008-06-06 11:44:00,2.16761,2.16761,2.16403,2.16509,8500000.0
2008-06-06 11:45:00,2.1674,2.1675,2.16558,2.1675,9750000.0
2008-06-06 11:46:00,2.16782,2.16782,2.16358,2.16591,10250000.0
2008-06-06 11:47:00,2.16722,2.16722,2.16466,2.16661,6000000.0
2008-06-06 11:48:00,2.16744,2.16758,2.1655,2.16628,9000000.0
2008-06-06 11:49:00,2.16466,2.16657,2.16073,2.16653,9750000.0
2008-06-06 11:50:00,2.1678,2.1678,2.16178,2.16602,6380000.0
2008-06-06 11:51:00,2.16423,2.16699,2.16251,2.1646,13250000.0
2008-06-06 11:52:00,2.16685,2.16685,2.16294,2.16596,9500000.0
2008-06-06 11:53:00,2.16251,2.16782,2.16251,2.16699,7380000.0
2008-06-06 11:54:00,2.16532,2.16641,2.16439,2.1656,6630000.0
2008-06-06 11:55:00,2.16516,2.16566,2.16258,2.16566,10500000.0
2008-06-06 11:56:00,2.16581,2.16608,2.16133,2.16608,9250000.0
2008-06-06 11:57:00,2.16537,2.16626,2.16189,2.16626,14000000.0
2008-06-06 11:58:00,2.16602,2.1666,2.16074,2.16375,6250000.0
2008-06-06 11:59:00,2.16635,2.16681,2.16459,2.16681,7500000.0
2008-06-06 12:00:00,2.16676,2.16721,2.16532,2.16676,9250000.0
2008-06-06 12:01:00,2.16473,2.16689,2.1619,2.1668,11750000.0
2008-06-06 12:02:00,2.16622,2.16702,2.16281,2.16691,8750000.0
2008-06-06 12:03:00,2.16709,2.16709,2.16394,2.16602,7000000.0
2008-06-06 12:04:00,2.16629,2.16632,2.16112,2.16632,8250000.0
2008-06-06 12:05:00,2.16519,2.16667,2.16468,2.16666,7750000.0
2008-06-06 12:06:00,2.16442,2.16689,2.16236,2.16564,13000000.0
2008-06-06 12:07:00,2.16642,2.16677,2.16482,2.16673,6250000.0
2008-06-06 12:08:00,2.16592,2.16777,2.16354,2.16635,7380000.0
2008-06-06 12:09:00,2.16556,2.16812,2.16162,2.16638,7750000.0
2008-06-06 12:10:00,2.16797,2.16797,2.15951,2.15951,9130000.0
2008-06-06 12:11:00,2.16518,2.16591,2.15997,2.16277,7000000.0
2008-06-06 12:12:00,2.16539,2.16539,2.1615,2.16436,7130000.0
2008-06-06 12:13:00,2.16168,2.16451,2.15931,2.16363,6250000.0
2008-06-06 12:14:00,2.16344,2.16463,2.1612,2.16265,8630000.0
2008-06-06 12:15:00,2.16313,2.16414,2.16066,2.1636,6250000.0
2008-06-06 12:16:00,2.16228,2.16442,2.15915,2.16316,9250000.0
2008-06-06 12:17:00,2.1596,2.16402,2.1596,2.16402,6250000.0
2008-06-06 12:18:00,2.16475,2.16479,2.16038,2.16038,9000000.0
2008-06-06 12:19:00,2.16485,2.16508,2.16201,2.16257,6500000.0
2008-06-06 12:20:00,2.16216,2.16426,2.1587,2.16349,10250000.0
2008-06-06 12:21:00,2.16295,2.16484,2.1584,2.16289,13630000.0
2008-06-06 12:22:00,2.16337,2.16489,2.15864,2.162,7500000.0
2008-06-06 12:23:00,2.16515,2.16515,2.16143,2.16454,8000000.0
2008-06-06 12:24:00,2.16444,2.16517,2.16228,2.16228,10000000.0
2008-06-06 12:25:00,2.16407,2.16546,2.1594,2.16067,6500000.0
2008-06-06 12:26:00,2.1637,2.16499,2.15927,2.16163,9380000.0
2008-06-06 12:27:00,2.16419,2.16514,2.16155,2.16298,7500000.0
2008-06-06 12:28:00,2.16469,2.16488,2.16051,2.16404,8130000.0
2008-06-06 12:29:00,2.1617,2.16352,2.15947,2.1602,8500000.0
2008-06-06 12:30:00,2.16241,2.16447,2.15992,2.15992,6500000.0
2008-06-06 12:31:00,2.16301,2.16427,2.16223,2.16276,6500000.0
2008-06-06 12:32:00,2.16305,2.16422,2.15769,2.16197,6250000.0
2008-06-06 12:33:00,2.16207,2.16405,2.1587,2.16093,6500000.0
2008-06-06 12:34:00,2.16556,2.16556,2.1601,2.16384,8380000.0
2008-06-06 12:35:00,2.16285,2.16428,2.15886,2.16309,10000000.0
2008-06-06 12:36:00,2.1629,2.16451,2.15947,2.16419,9750000.0
2008-06-06 12:37:00,2.16289,2.1648,2.15901,2.16,9880000.0
2008-06-06 12:38:00,2.16428,2.16452,2.16064,2.16064,7880000.0
2008-06-06 12:39:00,2.16401,2.16422,2.16124,2.16413,6750000.0
2008-06-06 12:40:00,2.16001,2.16459,2.16001,2.16343,8250000.0
2008-06-06 12:41:00,2.16512,2.16512,2.16071,2.16071,12250000.0
2008-06-06 12:42:00,2.16236,2.16424,2.1621,2.16424,6630000.0
2008-06-06 12:43:00,2.16364,2.16429,2.16208,2.16412,13500000.0
2008-06-06 12:44:00,2.16408,2.16543,2.16027,2.16232,7380000.0
2008-06-06 12:45:00,2.16431,2.16431,2.15975,2.16303,9380000.0
2008-06-06 12:46:00,2.16313,2.16315,2.16195,2.16195,7750000.0
2008-06-06 12:47:00,2.1647,2.1647,2.16174,2.16185,5500000.0
2008-06-06 12:48:00,2.16309,2.16403,2.1594,2.16289,12250000.0
2008-06-06 12:49:00,2.16128,2.164,2.16085,2.16346,10000000.0
2008-06-06 12:50:00,2.16102,2.16397,2.16102,2.16357,12000000.0
2008-06-06 12:51:00,2.15832,2.16407,2.15832,2.1631,10000000.0
2008-06-06 12:52:00,2.16185,2.16464,2.1598,2.1598,8000000.0
2008-06-06 12:53:00,2.16117,2.16613,2.16117,2.16472,8760000.0
2008-06-06 12:54:00,2.16086,2.16517,2.16049,2.16315,13250000.0
2008-06-06 12:55:00,2.16264,2.16469,2.15989,2.16247,8500000.0
2008-06-06 12:56:00,2.162,2.16461,2.1584,2.16461,13250000.0
2008-06-06 12:57:00,2.16273,2.16377,2.15985,2.16332,8500000.0
2008-06-06 12:58:00,2.16189,2.16327,2.15928,2.16212,5880000.0
2008-06-06 12:59:00,2.16333,2.16428,2.16082,2.16338,11250000.0
2008-06-06 13:00:00,2.16402,2.1651,2.16001,2.16305,7750000.0
2008-06-06 13:01:00,2.16469,2.16469,2.15872,2.16185,10130000.0
2008-06-06 13:02:00,2.16027,2.16463,2.15833,2.16463,9130000.0
2008-06-06 13:03:00,2.15972,2.16553,2.15972,2.16553,12250000.0
2008-06-06 13:04:00,2.16392,2.16603,2.16152,2.163,7250000.0
2008-06-06 13:05:00,2.16118,2.16522,2.16118,2.16483,8880000.0
2008-06-06 13:06:00,2.16061,2.16495,2.16061,2.16262,6250000.0
2008-06-06 13:07:00,2.16148,2.16653,2.16148,2.16443,11880000.0
2008-06-06 13:08:00,2.16492,2.16493,2.16282,2.16373,7380000.0
2008-06-06 13:09:00,2.16547,2.16547,2.15955,2.16395,5500000.0
2008-06-06 13:10:00,2.16466,2.16557,2.16241,2.1641,12750000.0
2008-06-06 13:11:00,2.16402,2.16409,2.15999,2.16235,12500000.0
2008-06-06 13:12:00,2.16541,2.16541,2.16221,2.16457,10250000.0
2008-06-06 13:13:00,2.1635,2.1654,2.16063,2.1647,8250000.0
2008-06-06 13:14:00,2.1604,2.16552,2.15839,2.16465,4760000.0
2008-06-06 13:15:00,2.16285,2.16531,2.16248,2.16248,6500000.0
2008-06-06 13:16:00,2.16408,2.16408,2.15814,2.16291,8250000.0
2008-06-06 13:17:00,2.1654,2.1654,2.16159,2.16471,12500000.0
2008-06-06 13:18:00,2.16253,2.16533,2.16253,2.16514,7750000.0
2008-06-06 13:19:00,2.16502,2.16502,2.16212,2.16361,8130000.0
2008-06-06 13:20:00,2.16052,2.16591,2.16052,2.16311,8750000.0
2008-06-06 13:21:00,2.1644,2.16557,2.16215,2.16557,10130000.0
2008-06-06 13:22:00,2.16439,2.16458,2.16136,2.16136,10000000.0
2008-06-06 13:23:00,2.16391,2.16454,2.16174,2.16454,9130000.0
2008-06-06 13:24:00,2.16345,2.16489,2.1585,2.1585,10630000.0
2008-06-06 13:25:00,2.16562,2.16593,2.16021,2.16424,13750000.0
2008-06-06 13:26:00,2.16268,2.1649,2.16213,2.16408,7750000.0
2008-06-06 13:27:00,2.16572,2.16572,2.15879,2.16385,8880000.0
2008-06-06 13:28:00,2.16084,2.16477,2.16029,2.16029,8000000.0
2008-06-06 13:29:00,2.16253,2.16526,2.16147,2.16147,7750000.0
2008-06-06 13:30:00,2.16062,2.16445,2.16062,2.16445,6880000.0
2008-06-06 13:31:00,2.16456,2.16624,2.16103,2.16432,7750000.0
2008-06-06 13:32:00,2.16488,2.16581,2.1637,2.16421,7130000.0
2008-06-06 13:33:00,2.16714,2.16772,2.16205,2.16603,12250000.0
2008-06-06 13:34:00,2.16583,2.16619,2.163,2.16497,7380000.0
2008-06-06 13:35:00,2.16636,2.16667,2.16238,2.16358,9750000.0
2008-06-06 13:36:00,2.16619,2.16659,2.1619,2.16487,10250000.0
2008-06-06 13:37:00,2.16427,2.16579,2.1614,2.1614,5750000.0
2008-06-06 13:38:00,2.16625,2.16655,2.16262,2.16511,11500000.0
2008-06-06 13:39:00,2.16553,2.16651,2.16047,2.16651,7500000.0
2008-06-06 13:40:00,2.16489,2.16658,2.15844,2.16528,11130000.0
2008-06-06 13:41:00,2.16597,2.16605,2.16149,2.16395,8880000.0
2008-06-06 13:42:00,2.16712,2.16712,2.16277,2.1652,11750000.0
2008-06-06 13:43:00,2.16568,2.16652,2.16164,2.16379,14000000.0
2008-06-06 13:44:00,2.16661,2.16661,2.16155,2.16311,12000000.0
2008-06-06 13:45:00,2.16549,2.16597,2.16327,2.16551,6130000.0
2008-06-06 13:46:00,2.16411,2.16629,2.16243,2.1637,7750000.0
2008-06-06 13:47:00,2.16433,2.16648,2.16074,2.16638,10500000.0
2008-06-06 13:48:00,2.16575,2.16609,2.16134,2.16433,8000000.0
2008-06-06 13:49:00,2.16358,2.16738,2.16358,2.16568,10500000.0
2008-06-06 13:50:00,2.16312,2.16589,2.16312,2.16509,5250000.0
2008-06-06 13:51:00,2.16517,2.16517,2.15794,2.16295,11000000.0
2008-06-06 13:52:00,2.16486,2.16603,2.16239,2.16603,9250000.0
2008-06-06 13:53:00,2.16449,2.1664,2.16283,2.16404,7880000.0
2008-06-06 13:54:00,2.16374,2.16633,2.16253,2.16253,7750000.0
2008-06-06 13:55:00,2.16625,2.16625,2.16013,2.16308,7630000.0
2008-06-06 13:56:00,2.16285,2.16605,2.16058,2.16438,6760000.0
2008-06-06 13:57:00,2.1654,2.1654,2.16331,2.16527,7500000.0
2008-06-06 13:58:00,2.16497,2.16575,2.16059,2.16134,9750000.0
2008-06-06 13:59:00,2.16366,2.1648,2.15832,2.15832,7500000.0
2008-06-06 14:00:00,2.1641,2.16565,2.16368,2.16497,7500000.0
2008-06-06 14:01:00,2.16377,2.16554,2.16043,2.16099,9500000.0
2008-06-06 14:02:00,2.16204,2.16529,2.16204,2.16507,14750000.0
2008-06-06 14:03:00,2.16336,2.16651,2.16198,2.16198,11500000.0
2008-06-06 14:04:00,2.16247,2.16522,2.16247,2.16402,11000000.0
2008-06-06 14:05:00,2.16191,2.16443,2.16177,2.16321,5250000.0
2008-06-06 14:06:00,2.1622,2.16492,2.16055,2.16301,6250000.0
2008-06-06 14:07:00,2.16554,2.16583,2.16182,2.16398,11000000.0
2008-06-06 14:08:00,2.16515,2.16542,2.162,2.16313,8510000.0
2008-06-06 14:09:00,2.16383,2.16448,2.16127,2.16355,7500000.0
2008-06-06 14:10:00,2.16418,2.16475,2.16228,2.16451,5500000.0
2008-06-06 14:11:00,2.16545,2.16545,2.16054,2.16424,11750000.0
2008-06-06 14:12:00,2.16496,2.16526,2.16198,2.16198,10750000.0
2008-06-06 14:13:00,2.16576,2.16576,2.1623,2.16365,6000000.0
2008-06-06 14:14:00,2.16031,2.16456,2.16031,2.1607,10000000.0
2008-06-06 14:15:00,2.16416,2.16498,2.16166,2.1637,7500000.0
2008-06-06 14:16:00,2.16571,2.16571,2.16294,2.16528,7250000.0
2008-06-06 14:17:00,2.16255,2.16463,2.16255,2.16348,7380000.0
2008-06-06 14:18:00,2.16467,2.16467,2.16105,2.16361,14250000.0
2008-06-06 14:19:00,2.16196,2.16458,2.16138,2.16138,10000000.0
2008-06-06 14:20:00,2.16343,2.16429,2.16051,2.16385,7000000.0
2008-06-06 14:21:00,2.1641,2.1647,2.15904,2.16363,6630000.0
2008-06-06 14:22:00,2.16243,2.16458,2.16112,2.16382,11010000.0
2008-06-06 14:23:00,2.16419,2.16419,2.1573,2.16221,10250000.0
2008-06-06 14:24:00,2.16424,2.16462,2.15974,2.16382,8000000.0
2008-06-06 14:25:00,2.16458,2.16458,2.16133,2.16369,8750000.0
2008-06-06 14:26:00,2.16425,2.16425,2.15832,2.16191,7750000.0
2008-06-06 14:27:00,2.16303,2.16429,2.15998,2.16297,8250000.0
2008-06-06 14:28:00,2.16334,2.16403,2.15982,2.15982,10000000.0
2008-06-06 14:29:00,2.16347,2.16483,2.15911,2.16415,8000000.0
2008-06-06 14:30:00,2.16056,2.16057,2.15393,2.15421,5500000.0
2008-06-06 14:31:00,2.15215,2.15543,2.15155,2.15485,12500000.0
2008-06-06 14:32:00,2.15421,2.15505,2.15103,2.15235,11250000.0
2008-06-06 14:33:00,2.15379,2.1539,2.14909,2.15195,8000000.0
2008-06-06 14:34:00,2.1505,2.15235,2.14867,2.15011,7630000.0
2008-06-06 14:35:00,2.14878,2.15377,2.1468,2.15202,11250000.0
2008-06-06 14:36:00,2.15066,2.15225,2.14748,2.15225,13750000.0
2008-06-06 14:37:00,2.15267,2.15299,2.14919,2.15139,6500000.0
2008-06-06 14:38:00,2.1527,2.15295,2.14669,2.15177,7750000.0
2008-06-06 14:39:00,2.1509,2.15301,2.14997,2.15138,5500000.0
2008-06-06 14:40:00,2.15303,2.15377,2.15064,2.15377,8500000.0
2008-06-06 14:41:00,2.15619,2.15619,2.15196,2.15427,6500000.0
2008-06-06 14:42:00,2.15388,2.15388,2.14956,2.14956,6630000.0
2008-06-06 14:43:00,2.15279,2.1537,2.14888,2.15097,12130000.0
2008-06-06 14:44:00,2.15145,2.15531,2.15121,2.15164,5750000.0
2008-06-06 14:45:00,2.15548,2.15548,2.15049,2.15253,8000000.0
2008-06-06 14:46:00,2.15456,2.15508,2.14974,2.15211,9880000.0
2008-06-06 14:47:00,2.15404,2.15516,2.15126,2.15516,10250000.0
2008-06-06 14:48:00,2.15146,2.15485,2.15015,2.15015,9380000.0
2008-06-06 14:49:00,2.1552,2.1552,2.15048,2.152,8750000.0
2008-06-06 14:50:00,2.15151,2.15416,2.15097,2.15312,9500000.0
2008-06-06 14:51:00,2.15386,2.15415,2.15063,2.15385,8130000.0
2008-06-06 14:52:00,2.1539,2.15478,2.14951,2.15231,9500000.0
2008-06-06 14:53:00,2.15392,2.15437,2.14995,2.1516,8380000.0
2008-06-06 14:54:00,2.15417,2.15417,2.1468,2.15361,11880000.0
2008-06-06 14:55:00,2.15235,2.15463,2.15069,2.15463,11380000.0
2008-06-06 14:56:00,2.15412,2.15479,2.15154,2.15186,11000000.0
2008-06-06 14:57:00,2.15216,2.15408,2.15143,2.15327,9000000.0
2008-06-06 14:58:00,2.15185,2.15319,2.15099,2.1519,10250000.0
2008-06-06 14:59:00,2.15363,2.15387,2.1516,2.15339,13000000.0
2008-06-06 15:00:00,2.15477,2.15479,2.15155,2.1531,14500000.0
2008-06-06 15:01:00,2.1502,2.15434,2.14798,2.1538,9750000.0
2008-06-06 15:02:00,2.14987,2.15375,2.14987,2.15309,11000000.0
2008-06-06 15:03:00,2.15086,2.1558,2.14875,2.15442,12010000.0
2008-06-06 15:04:00,2.15553,2.15666,2.15109,2.15275,12000000.0
2008-06-06 15:05:00,2.15589,2.15589,2.15104,2.15104,8380000.0
2008-06-06 15:06:00,2.15526,2.15526,2.15063,2.15391,8250000.0
2008-06-06 15:07:00,2.1502,2.15499,2.1502,2.15331,7250000.0
2008-06-06 15:08:00,2.1553,2.1553,2.15176,2.15473,7250000.0
2008-06-06 15:09:00,2.1554,2.15575,2.15235,2.15374,10750000.0
2008-06-06 15:10:00,2.15504,2.15612,2.15317,2.15612,6750000.0
2008-06-06 15:11:00,2.1545,2.15793,2.15177,2.15793,9250000.0
2008-06-06 15:12:00,2.15823,2.15896,2.15342,2.1547,8500000.0
2008-06-06 15:13:00,2.15387,2.15896,2.15248,2.15691,14000000.0
2008-06-06 15:14:00,2.15769,2.15834,2.15451,2.15451,5260000.0
2008-06-06 15:15:00,2.15853,2.15987,2.1552,2.15724,11750000.0
2008-06-06 15:16:00,2.16026,2.16115,2.15835,2.15835,8000000.0
2008-06-06 15:17:00,2.16058,2.16212,2.15564,2.16212,16000000.0
2008-06-06 15:18:00,2.15837,2.16187,2.15787,2.15804,5500000.0
2008-06-06 15:19:00,2.15808,2.1603,2.15692,2.15692,8500000.0
2008-06-06 15:20:00,2.16089,2.16089,2.15601,2.15932,6250000.0
2008-06-06 15:21:00,2.15956,2.16075,2.15392,2.15915,9500000.0
2008-06-06 15:22:00,2.15876,2.15983,2.15497,2.15689,15880000.0
2008-06-06 15:23:00,2.15869,2.1587,2.15551,2.15839,7000000.0
2008-06-06 15:24:00,2.15942,2.16261,2.1549,2.15855,10000000.0
2008-06-06 15:25:00,2.15842,2.15852,2.15447,2.15852,11250000.0
2008-06-06 15:26:00,2.15953,2.16207,2.1567,2.15787,11880000.0
2008-06-06 15:27:00,2.15665,2.15997,2.15665,2.15933,6250000.0
2008-06-06 15:28:00,2.15805,2.15898,2.15663,2.15759,8750000.0
2008-06-06 15:29:00,2.15453,2.1592,2.15453,2.15871,5510000.0
2008-06-06 15:30:00,2.15738,2.15846,2.15479,2.15846,5880000.0
2008-06-06 15:31:00,2.15871,2.15937,2.15634,2.15634,8130000.0
2008-06-06 15:32:00,2.15814,2.15938,2.15535,2.15868,8750000.0
2008-06-06 15:33:00,2.16068,2.16131,2.15781,2.15906,8250000.0
2008-06-06 15:34:00,2.15927,2.15954,2.15509,2.158,4880000.0
2008-06-06 15:35:00,2.15744,2.15889,2.14976,2.15603,6250000.0
2008-06-06 15:36:00,2.1576,2.15787,2.15309,2.15778,14750000.0
2008-06-06 15:37:00,2.15823,2.15823,2.15652,2.15809,6250000.0
2008-06-06 15:38:00,2.15415,2.15895,2.15233,2.15559,11000000.0
2008-06-06 15:39:00,2.15792,2.15792,2.15462,2.1549,8750000.0
2008-06-06 15:40:00,2.15813,2.15852,2.15141,2.15729,7750000.0
2008-06-06 15:41:00,2.15545,2.15911,2.15355,2.15355,6500000.0
2008-06-06 15:42:00,2.15824,2.15865,2.15541,2.15638,6000000.0
2008-06-06 15:43:00,2.15503,2.15805,2.15249,2.15805,5880000.0
2008-06-06 15:44:00,2.15775,2.15826,2.15445,2.15445,8630000.0
2008-06-06 15:45:00,2.15604,2.15687,2.15076,2.15589,11880000.0
2008-06-06 15:46:00,2.15714,2.15831,2.15392,2.15543,14500000.0
2008-06-06 15:47:00,2.15655,2.15743,2.15502,2.15546,8750000.0
2008-06-06 15:48:00,2.15719,2.15822,2.15478,2.1567,7000000.0
2008-06-06 15:49:00,2.15552,2.15723,2.1509,2.15723,11130000.0
2008-06-06 15:50:00,2.15768,2.15768,2.15349,2.15668,9380000.0
2008-06-06 15:51:00,2.1565,2.15703,2.15201,2.15703,7880000.0
2008-06-06 15:52:00,2.15422,2.15893,2.15381,2.15678,9250000.0
2008-06-06 15:53:00,2.15776,2.15928,2.15495,2.15769,8250000.0
2008-06-06 15:54:00,2.16003,2.1612,2.15466,2.16011,9760000.0
2008-06-06 15:55:00,2.16173,2.16173,2.15498,2.15789,6750000.0
2008-06-06 15:56:00,2.15828,2.16016,2.15659,2.15973,6630000.0
2008-06-06 15:57:00,2.16037,2.16037,2.15376,2.15464,9750000.0
2008-06-06 15:58:00,2.15947,2.15947,2.15508,2.15508,7000000.0
2008-06-06 15:59:00,2.15716,2.15782,2.15333,2.1575,8250000.0
2008-06-06 16:00:00,2.15804,2.15874,2.15385,2.15784,9630000.0
2008-06-06 16:01:00,2.15871,2.15913,2.15531,2.15531,12000000.0
2008-06-06 16:02:00,2.15762,2.15879,2.15391,2.15391,6250000.0
2008-06-06 16:03:00,2.15746,2.16243,2.15746,2.15844,6630000.0
2008-06-06 16:04:00,2.15629,2.1583,2.15537,2.1568,6880000.0
2008-06-06 16:05:00,2.15678,2.15843,2.1527,2.15679,7880000.0
2008-06-06 16:06:00,2.15927,2.15965,2.15713,2.15817,7500000.0
2008-06-06 16:07:00,2.15868,2.1591,2.15713,2.15828,9630000.0
2008-06-06 16:08:00,2.15725,2.15907,2.15725,2.15907,7500000.0
2008-06-06 16:09:00,2.15821,2.1606,2.15752,2.15996,7500000.0
2008-06-06 16:10:00,2.15669,2.15898,2.15608,2.15761,9500000.0
2008-06-06 16:11:00,2.15872,2.15973,2.15684,2.158,11500000.0
2008-06-06 16:12:00,2.15901,2.1613,2.15653,2.15823,11000000.0
2008-06-06 16:13:00,2.1595,2.16001,2.15808,2.15913,5380000.0
2008-06-06 16:14:00,2.15812,2.15852,2.15415,2.15671,9130000.0
2008-06-06 16:15:00,2.15761,2.16012,2.15605,2.16012,8500000.0
2008-06-06 16:16:00,2.15909,2.15909,2.15464,2.15625,8260000.0
2008-06-06 16:17:00,2.15798,2.15848,2.15498,2.15775,8500000.0
2008-06-06 16:18:00,2.15799,2.15864,2.15507,2.15804,10000000.0
2008-06-06 16:19:00,2.15747,2.15866,2.15548,2.15555,15750000.0
2008-06-06 16:20:00,2.15829,2.15904,2.15235,2.15758,11000000.0
2008-06-06 16:21:00,2.1579,2.1579,2.1529,2.15462,7500000.0
2008-06-06 16:22:00,2.15895,2.15895,2.15337,2.15428,7000000.0
2008-06-06 16:23:00,2.15571,2.1592,2.15571,2.15807,9500000.0
2008-06-06 16:24:00,2.15678,2.15855,2.15314,2.15648,10130000.0
2008-06-06 16:25:00,2.15695,2.1581,2.15419,2.15718,6750000.0
2008-06-06 16:26:00,2.15754,2.15791,2.15444,2.15729,15130000.0
2008-06-06 16:27:00,2.15766,2.1583,2.15393,2.15769,11250000.0
2008-06-06 16:28:00,2.15568,2.15871,2.15246,2.15836,9750000.0
2008-06-06 16:29:00,2.1589,2.16015,2.15664,2.15918,6000000.0
2008-06-06 16:30:00,2.15926,2.15935,2.15447,2.15935,5250000.0
2008-06-06 16:31:00,2.15693,2.15875,2.1555,2.15788,12000000.0
2008-06-06 16:32:00,2.15743,2.15855,2.154,2.15626,7380000.0
2008-06-06 16:33:00,2.1596,2.1597,2.15454,2.15797,10000000.0
2008-06-06 16:34:00,2.15726,2.15909,2.15568,2.15893,14500000.0
2008-06-06 16:35:00,2.15819,2.15998,2.15544,2.1569,11250000.0
2008-06-06 16:36:00,2.15741,2.15903,2.15504,2.15646,11760000.0
2008-06-06 16:37:00,2.15424,2.15795,2.15424,2.1566,7750000.0
2008-06-06 16:38:00,2.1579,2.1579,2.15476,2.1568,8380000.0
2008-06-06 16:39:00,2.15752,2.15795,2.15341,2.15669,6500000.0
2008-06-06 16:40:00,2.15732,2.15745,2.15239,2.15711,7500000.0
2008-06-06 16:41:00,2.15541,2.15757,2.15188,2.15718,10500000.0
2008-06-06 16:42:00,2.157,2.15785,2.15339,2.15755,7500000.0
2008-06-06 16:43:00,2.15319,2.15817,2.15319,2.15817,5250000.0
2008-06-06 16:44:00,2.15539,2.15748,2.15514,2.15693,11500000.0
2008-06-06 16:45:00,2.1568,2.1584,2.15306,2.15809,12250000.0
2008-06-06 16:46:00,2.15665,2.16143,2.15665,2.15762,11750000.0
2008-06-06 16:47:00,2.15834,2.16034,2.15546,2.15899,5250000.0
2008-06-06 16:48:00,2.15896,2.16063,2.15457,2.15989,8750000.0
2008-06-06 16:49:00,2.15934,2.16078,2.1566,2.16078,10750000.0
2008-06-06 16:50:00,2.15899,2.16072,2.15518,2.16072,7000000.0
2008-06-06 16:51:00,2.15919,2.1607,2.15752,2.1607,5500000.0
2008-06-06 16:52:00,2.16125,2.16125,2.15691,2.15999,5880000.0
2008-06-06 16:53:00,2.1582,2.16072,2.15569,2.15804,6000000.0
2008-06-06 16:54:00,2.15657,2.15845,2.15435,2.15636,8250000.0
2008-06-06 16:55:00,2.15856,2.15856,2.15451,2.15451,6250000.0
2008-06-06 16:56:00,2.15643,2.15838,2.15578,2.15768,7000000.0
2008-06-06 16:57:00,2.15526,2.15792,2.15491,2.15792,5630000.0
2008-06-06 16:58:00,2.15399,2.15665,2.15213,2.15612,8500000.0
2008-06-06 16:59:00,2.15576,2.15731,2.15222,2.15397,9880000.0
2008-06-06 17:00:00,2.15648,2.15705,2.15248,2.15591,9630000.0
2008-06-06 17:01:00,2.15598,2.15773,2.15304,2.15767,11880000.0
2008-06-06 17:02:00,2.15769,2.15769,2.15297,2.15297,8880000.0
2008-06-06 17:03:00,2.15502,2.15671,2.15466,2.15656,9000000.0
2008-06-06 17:04:00,2.15712,2.15719,2.15406,2.15671,7500000.0
2008-06-06 17:05:00,2.15337,2.15585,2.15099,2.15482,7500000.0
2008-06-06 17:06:00,2.1568,2.1568,2.15224,2.15555,11500000.0
2008-06-06 17:07:00,2.15581,2.15603,2.152,2.15563,11000000.0
2008-06-06 17:08:00,2.15275,2.15659,2.15275,2.15359,7500000.0
2008-06-06 17:09:00,2.15713,2.15751,2.15565,2.15694,8500000.0
2008-06-06 17:10:00,2.15221,2.15846,2.15221,2.15783,8250000.0
2008-06-06 17:11:00,2.15923,2.15923,2.1555,2.15824,5500000.0
2008-06-06 17:12:00,2.15626,2.15907,2.15511,2.15907,5500000.0
2008-06-06 17:13:00,2.15794,2.15852,2.15513,2.15742,7000000.0
2008-06-06 17:14:00,2.15751,2.15824,2.15372,2.15382,6250000.0
2008-06-06 17:15:00,2.15796,2.15909,2.15586,2.15781,11000000.0
2008-06-06 17:16:00,2.15781,2.15781,2.15477,2.1572,7500000.0
2008-06-06 17:17:00,2.1572,2.1577,2.15596,2.15764,9000000.0
2008-06-06 17:18:00,2.15567,2.15754,2.15443,2.15602,8500000.0
2008-06-06 17:19:00,2.15688,2.15688,2.15348,2.15474,8250000.0
2008-06-06 17:20:00,2.15604,2.15694,2.15498,2.15667,13380000.0
2008-06-06 17:21:00,2.15664,2.1568,2.15302,2.15637,8500000.0
2008-06-06 17:22:00,2.15781,2.15781,2.15512,2.15705,9250000.0
2008-06-06 17:23:00,2.15598,2.1576,2.15328,2.15655,11380000.0
2008-06-06 17:24:00,2.15302,2.15678,2.15302,2.15656,5500000.0
2008-06-06 17:25:00,2.15512,2.15706,2.15503,2.15617,8250000.0
2008-06-06 17:26:00,2.15389,2.1568,2.15389,2.1568,8880000.0
2008-06-06 17:27:00,2.15396,2.15716,2.15073,2.15628,9380000.0
2008-06-06 17:28:00,2.15468,2.15659,2.15468,2.15616,9750000.0
2008-06-06 17:29:00,2.15588,2.1571,2.15397,2.1571,8250000.0
2008-06-06 17:30:00,2.15605,2.15651,2.15504,2.15576,7250000.0
2008-06-06 17:31:00,2.15581,2.15729,2.15493,2.15729,7500000.0
2008-06-06 17:32:00,2.15537,2.15663,2.15222,2.15222,7250000.0
2008-06-06 17:33:00,2.15651,2.15686,2.15317,2.15468,9630000.0
2008-06-06 17:34:00,2.15751,2.15751,2.15288,2.15401,7250000.0
2008-06-06 17:35:00,2.15236,2.15697,2.15236,2.15625,5250000.0
2008-06-06 17:36:00,2.15756,2.15756,2.15266,2.15679,6630000.0
2008-06-06 17:37:00,2.1571,2.1585,2.15571,2.15669,10510000.0
2008-06-06 17:38:00,2.15478,2.15891,2.15223,2.15891,11750000.0
2008-06-06 17:39:00,2.15796,2.15835,2.15568,2.15591,8250000.0
2008-06-06 17:40:00,2.15757,2.15826,2.15479,2.15793,7880000.0
2008-06-06 17:41:00,2.1551,2.15834,2.1551,2.15749,12000000.0
2008-06-06 17:42:00,2.15701,2.15728,2.15521,2.15603,10750000.0
2008-06-06 17:43:00,2.15615,2.15763,2.15542,2.15736,5500000.0
2008-06-06 17:44:00,2.15797,2.15843,2.1553,2.15843,6630000.0
2008-06-06 17:45:00,2.15755,2.15817,2.15392,2.15679,6630000.0
2008-06-06 17:46:00,2.15806,2.15928,2.15434,2.1546,15000000.0
2008-06-06 17:47:00,2.15854,2.15876,2.15443,2.15505,6250000.0
2008-06-06 17:48:00,2.15843,2.15937,2.15386,2.15625,7750000.0
2008-06-06 17:49:00,2.15291,2.15869,2.15238,2.15653,10000000.0
2008-06-06 17:50:00,2.1573,2.15862,2.1552,2.15803,7000000.0
2008-06-06 17:51:00,2.15683,2.15865,2.1541,2.15557,9130000.0
2008-06-06 17:52:00,2.15751,2.15843,2.15605,2.15697,5250000.0
2008-06-06 17:53:00,2.15741,2.15889,2.1531,2.1586,12750000.0
2008-06-06 17:54:00,2.15636,2.15874,2.15585,2.1585,8750000.0
2008-06-06 17:55:00,2.15807,2.15925,2.15513,2.15513,5880000.0
2008-06-06 17:56:00,2.15725,2.15825,2.15346,2.15696,11000000.0
2008-06-06 17:57:00,2.15234,2.15706,2.14939,2.15356,7880000.0
2008-06-06 17:58:00,2.15714,2.15714,2.15213,2.15424,6130000.0
2008-06-06 17:59:00,2.15638,2.15731,2.15159,2.15731,9250000.0
2008-06-06 18:00:00,2.15685,2.15783,2.15293,2.15654,11750000.0
2008-06-06 18:01:00,2.15614,2.15744,2.15333,2.15437,13500000.0
2008-06-06 18:02:00,2.15783,2.15783,2.15372,2.15724,12500000.0
2008-06-06 18:03:00,2.15736,2.15736,2.15227,2.15604,5630000.0
2008-06-06 18:04:00,2.15716,2.15716,2.15354,2.15584,5130000.0
2008-06-06 18:05:00,2.15724,2.15757,2.15353,2.1557,11630000.0
2008-06-06 18:06:00,2.15766,2.15766,2.15442,2.15703,9130000.0
2008-06-06 18:07:00,2.15753,2.15775,2.15374,2.15715,7880000.0
2008-06-06 18:08:00,2.15694,2.15694,2.15234,2.15447,6630000.0
2008-06-06 18:09:00,2.15492,2.15682,2.1527,2.15427,7000000.0
2008-06-06 18:10:00,2.1552,2.15804,2.1552,2.15603,6250000.0
2008-06-06 18:11:00,2.15515,2.15789,2.15395,2.15789,6880000.0
2008-06-06 18:12:00,2.15742,2.15795,2.15378,2.15725,5750000.0
2008-06-06 18:13:00,2.1568,2.1568,2.15604,2.15657,5500000.0
2008-06-06 18:14:00,2.15709,2.15789,2.15435,2.15789,9750000.0
2008-06-06 18:15:00,2.15729,2.15804,2.15444,2.15804,9000000.0
2008-06-06 18:16:00,2.1583,2.1583,2.15409,2.15457,13250000.0
2008-06-06 18:17:00,2.15685,2.15763,2.15228,2.15555,18260000.0
2008-06-06 18:18:00,2.15545,2.15789,2.15226,2.15226,12130000.0
2008-06-06 18:19:00,2.15182,2.15708,2.15182,2.1563,5250000.0
2008-06-06 18:20:00,2.15503,2.15707,2.15378,2.15707,9130000.0
2008-06-06 18:21:00,2.15617,2.15732,2.15299,2.15728,8500000.0
2008-06-06 18:22:00,2.15477,2.15928,2.15395,2.15849,8750000.0
2008-06-06 18:23:00,2.15716,2.15844,2.15316,2.15844,7630000.0
2008-06-06 18:24:00,2.15798,2.15814,2.15438,2.15814,14760000.0
2008-06-06 18:25:00,2.15545,2.15857,2.15543,2.15543,6500000.0
2008-06-06 18:26:00,2.15608,2.1578,2.15211,2.15683,8500000.0
2008-06-06 18:27:00,2.1568,2.15749,2.15191,2.15547,8750000.0
2008-06-06 18:28:00,2.15766,2.15766,2.15407,2.15721,6250000.0
2008-06-06 18:29:00,2.15616,2.15792,2.15528,2.1569,5630000.0
2008-06-06 18:30:00,2.15749,2.15812,2.15182,2.15593,13000000.0
2008-06-06 18:31:00,2.15931,2.15931,2.15623,2.15623,8630000.0
2008-06-06 18:32:00,2.15834,2.15914,2.15369,2.15862,9750000.0
2008-06-06 18:33:00,2.1584,2.15845,2.15461,2.15606,6500000.0
2008-06-06 18:34:00,2.15807,2.15948,2.15345,2.15679,13880000.0
2008-06-06 18:35:00,2.15884,2.15884,2.15288,2.15576,4880000.0
2008-06-06 18:36:00,2.15802,2.15802,2.15428,2.15795,7880000.0
2008-06-06 18:37:00,2.15659,2.15762,2.15205,2.15699,8500000.0
2008-06-06 18:38:00,2.15732,2.15862,2.1526,2.15617,10500000.0
2008-06-06 18:39:00,2.15741,2.15863,2.15423,2.15624,10000000.0
2008-06-06 18:40:00,2.15818,2.1601,2.15292,2.1601,5630000.0
2008-06-06 18:41:00,2.15813,2.15934,2.15539,2.15613,7000000.0
2008-06-06 18:42:00,2.15719,2.15879,2.15522,2.15845,8750000.0
2008-06-06 18:43:00,2.15755,2.15878,2.1532,2.15541,13000000.0
2008-06-06 18:44:00,2.158,2.15906,2.1548,2.15671,14750000.0
2008-06-06 18:45:00,2.15856,2.15863,2.15497,2.15861,8250000.0
2008-06-06 18:46:00,2.15807,2.15904,2.15216,2.1583,10500000.0
2008-06-06 18:47:00,2.15947,2.15947,2.1549,2.15876,8250000.0
2008-06-06 18:48:00,2.16022,2.16102,2.15783,2.15861,11630000.0
2008-06-06 18:49:00,2.15996,2.16013,2.15741,2.15829,11630000.0
2008-06-06 18:50:00,2.15737,2.15947,2.15643,2.15947,7250000.0
2008-06-06 18:51:00,2.15852,2.15918,2.15504,2.15504,8750000.0
2008-06-06 18:52:00,2.15841,2.1586,2.15353,2.15705,9000000.0
2008-06-06 18:53:00,2.15826,2.15928,2.15664,2.15894,12000000.0
2008-06-06 18:54:00,2.15901,2.15932,2.15604,2.15783,18630000.0
2008-06-06 18:55:00,2.15629,2.15864,2.15523,2.15825,8630000.0
2008-06-06 18:56:00,2.15782,2.15853,2.15448,2.15637,11750000.0
2008-06-06 18:57:00,2.15722,2.15795,2.15263,2.15675,8130000.0
2008-06-06 18:58:00,2.15677,2.1592,2.15373,2.15711,12380000.0
2008-06-06 18:59:00,2.15658,2.1591,2.1556,2.15846,5250000.0
2008-06-06 19:00:00,2.15903,2.15959,2.15378,2.15958,16000000.0
2008-06-06 19:01:00,2.15822,2.15947,2.15621,2.15947,6000000.0
2008-06-06 19:02:00,2.15821,2.15886,2.15252,2.15252,11500000.0
2008-06-06 19:03:00,2.15818,2.15818,2.15553,2.15719,7630000.0
2008-06-06 19:04:00,2.15758,2.1583,2.15456,2.1559,8000000.0
2008-06-06 19:05:00,2.15735,2.15888,2.15381,2.15888,7250000.0
2008-06-06 19:06:00,2.1536,2.15868,2.1536,2.15868,8630000.0
2008-06-06 19:07:00,2.15493,2.15771,2.15303,2.15439,11000000.0
2008-06-06 19:08:00,2.1563,2.15823,2.1556,2.15709,9880000.0
2008-06-06 19:09:00,2.15615,2.15795,2.15565,2.15682,7130000.0
2008-06-06 19:10:00,2.15788,2.15831,2.15424,2.15685,5250000.0
2008-06-06 19:11:00,2.15627,2.15822,2.15472,2.1559,11880000.0
2008-06-06 19:12:00,2.15691,2.15781,2.15448,2.15736,5630000.0
2008-06-06 19:13:00,2.15712,2.1581,2.15547,2.1581,5500000.0
2008-06-06 19:14:00,2.15597,2.15802,2.15505,2.156,8630000.0
2008-06-06 19:15:00,2.15625,2.15927,2.15342,2.15535,10750000.0
2008-06-06 19:16:00,2.15921,2.15921,2.15304,2.15848,18630000.0
2008-06-06 19:17:00,2.15797,2.15967,2.15671,2.15859,10500000.0
2008-06-06 19:18:00,2.15679,2.16747,2.1543,2.16509,11750000.0
2008-06-06 19:19:00,2.15617,2.15793,2.15332,2.15332,9250000.0
2008-06-06 19:20:00,2.15825,2.15875,2.15562,2.15562,10500000.0
2008-06-06 19:21:00,2.15759,2.15844,2.15211,2.1566,13000000.0
2008-06-06 19:22:00,2.15766,2.15864,2.15551,2.15823,7750000.0
2008-06-06 19:23:00,2.15585,2.15785,2.15585,2.15781,12880000.0
2008-06-06 19:24:00,2.15836,2.15838,2.15258,2.15592,5880000.0
2008-06-06 19:25:00,2.15625,2.15858,2.15104,2.15855,7250000.0
2008-06-06 19:26:00,2.15492,2.15869,2.15492,2.15869,7750000.0
2008-06-06 19:27:00,2.1523,2.15854,2.1523,2.15854,5500000.0
2008-06-06 19:28:00,2.15647,2.15796,2.15253,2.15692,6380000.0
2008-06-06 19:29:00,2.15782,2.15807,2.15296,2.15742,14260000.0
2008-06-06 19:30:00,2.15391,2.15883,2.15391,2.15806,5750000.0
2008-06-06 19:31:00,2.1538,2.15801,2.15362,2.15801,12500000.0
2008-06-06 19:32:00,2.15641,2.15774,2.15605,2.15605,7000000.0
2008-06-06 19:33:00,2.15671,2.15796,2.15249,2.15572,8380000.0
2008-06-06 19:34:00,2.15598,2.15803,2.15528,2.15623,11250000.0
2008-06-06 19:35:00,2.15881,2.15943,2.15493,2.15864,9750000.0
2008-06-06 19:36:00,2.15593,2.15918,2.15495,2.15918,7750000.0
2008-06-06 19:37:00,2.15701,2.16036,2.15322,2.15808,9000000.0
2008-06-06 19:38:00,2.16032,2.16035,2.15718,2.15718,7250000.0
2008-06-06 19:39:00,2.15852,2.16003,2.15588,2.15936,5250000.0
2008-06-06 19:40:00,2.15844,2.15983,2.15759,2.15979,7750000.0
2008-06-06 19:41:00,2.15905,2.15987,2.15495,2.15895,6000000.0
2008-06-06 19:42:00,2.15807,2.1606,2.15762,2.1606,9380000.0
2008-06-06 19:43:00,2.1589,2.16024,2.15789,2.15789,6250000.0
2008-06-06 19:44:00,2.15778,2.16063,2.15519,2.15721,10750000.0
2008-06-06 19:45:00,2.15776,2.1593,2.15571,2.15832,11750000.0
2008-06-06 19:46:00,2.15671,2.15933,2.15531,2.15812,5250000.0
2008-06-06 19:47:00,2.15511,2.15826,2.15511,2.15808,7750000.0
2008-06-06 19:48:00,2.15968,2.15968,2.15648,2.15904,5880000.0
2008-06-06 19:49:00,2.15457,2.16106,2.15457,2.15811,5250000.0
2008-06-06 19:50:00,2.15827,2.16067,2.15526,2.16067,11500000.0
2008-06-06 19:51:00,2.15904,2.16025,2.15433,2.15767,9500000.0
2008-06-06 19:52:00,2.15766,2.15941,2.15541,2.15705,9250000.0
2008-06-06 19:53:00,2.15928,2.15984,2.15543,2.15771,8500000.0
2008-06-06 19:54:00,2.15696,2.15934,2.15543,2.15543,6000000.0
2008-06-06 19:55:00,2.15758,2.1594,2.15431,2.15923,12630000.0
2008-06-06 19:56:00,2.15751,2.159,2.15484,2.15844,9010000.0
2008-06-06 19:57:00,2.16006,2.16008,2.1531,2.1553,15380000.0
2008-06-06 19:58:00,2.15856,2.15956,2.15565,2.15866,9880000.0
2008-06-06 19:59:00,2.15826,2.1589,2.15562,2.15592,5500000.0
2008-06-06 20:00:00,2.15636,2.15739,2.15485,2.15602,10000000.0
2008-06-06 20:01:00,2.15578,2.15771,2.15253,2.15253,8130000.0
2008-06-06 20:02:00,2.1558,2.1574,2.15456,2.15549,8130000.0
2008-06-06 20:03:00,2.15539,2.1575,2.15473,2.15739,7500000.0
2008-06-06 20:04:00,2.15481,2.15892,2.15469,2.15772,5250000.0
2008-06-06 20:05:00,2.15878,2.15895,2.15462,2.1568,12000000.0
2008-06-06 20:06:00,2.15694,2.15696,2.15273,2.15351,10630000.0
2008-06-06 20:07:00,2.15315,2.15736,2.15315,2.15586,8880000.0
2008-06-06 20:08:00,2.15478,2.15698,2.15478,2.15698,5500000.0
2008-06-06 20:09:00,2.1554,2.15771,2.15163,2.15619,15000000.0
2008-06-06 20:10:00,2.15562,2.15698,2.15374,2.15419,7000000.0
2008-06-06 20:11:00,2.15542,2.15716,2.15339,2.1561,9250000.0
2008-06-06 20:12:00,2.15633,2.15633,2.15317,2.15564,8500000.0
2008-06-06 20:13:00,2.15524,2.15639,2.15064,2.15639,7000000.0
2008-06-06 20:14:00,2.15475,2.15719,2.15232,2.15506,11260000.0
2008-06-06 20:15:00,2.15387,2.15696,2.15197,2.15459,10000000.0
2008-06-06 20:16:00,2.15467,2.15746,2.15321,2.15442,8250000.0
2008-06-06 20:17:00,2.15226,2.15712,2.15226,2.15315,7630000.0
2008-06-06 20:18:00,2.15769,2.15769,2.15322,2.15681,7500000.0
2008-06-06 20:19:00,2.1567,2.15817,2.152,2.15516,7250000.0
2008-06-06 20:20:00,2.15319,2.15726,2.15319,2.15359,15500000.0
2008-06-06 20:21:00,2.1552,2.15751,2.15371,2.15643,11500000.0
2008-06-06 20:22:00,2.15584,2.15641,2.15508,2.15579,8750000.0
2008-06-06 20:23:00,2.15344,2.15647,2.15214,2.1528,6750000.0
2008-06-06 20:24:00,2.15529,2.15662,2.1536,2.1536,12750000.0
2008-06-06 20:25:00,2.15644,2.15719,2.15271,2.15618,9500000.0
2008-06-06 20:26:00,2.15581,2.15661,2.15084,2.15098,10880000.0
2008-06-06 20:27:00,2.15464,2.15574,2.15091,2.15091,6500000.0
2008-06-06 20:28:00,2.15409,2.15549,2.15171,2.15435,5750000.0
2008-06-06 20:29:00,2.15465,2.1552,2.15226,2.15342,9260000.0
2008-06-06 20:30:00,2.15547,2.15675,2.15098,2.1565,10500000.0
2008-06-06 20:31:00,2.15542,2.15669,2.15248,2.15248,8880000.0
2008-06-06 20:32:00,2.15594,2.15664,2.15334,2.15616,8750000.0
2008-06-06 20:33:00,2.15421,2.15649,2.15108,2.15305,8750000.0
2008-06-06 20:34:00,2.15286,2.15666,2.15286,2.15632,8250000.0
2008-06-06 20:35:00,2.15645,2.1572,2.15451,2.15456,5500000.0
2008-06-06 20:36:00,2.15554,2.15667,2.15434,2.15567,6000000.0
2008-06-06 20:37:00,2.15552,2.15552,2.15224,2.15521,9250000.0
2008-06-06 20:38:00,2.15659,2.15659,2.15283,2.1554,10380000.0
2008-06-06 20:39:00,2.1527,2.15504,2.15123,2.15123,6010000.0
2008-06-06 20:40:00,2.15267,2.15744,2.1512,2.15744,16000000.0
2008-06-06 20:41:00,2.15592,2.15717,2.15592,2.15717,5250000.0
2008-06-06 20:42:00,2.15504,2.15717,2.15445,2.15651,9000000.0
2008-06-06 20:43:00,2.15575,2.1558,2.15055,2.1557,10750000.0
2008-06-06 20:44:00,2.15534,2.158,2.15251,2.15508,12750000.0
2008-06-06 20:45:00,2.15516,2.15651,2.15475,2.15487,5500000.0
2008-06-06 20:46:00,2.15338,2.15791,2.15338,2.15769,6000000.0
2008-06-06 20:47:00,2.15424,2.15675,2.15157,2.15675,12880000.0
2008-06-06 20:48:00,2.15721,2.15798,2.15185,2.15466,6010000.0
2008-06-06 20:49:00,2.15441,2.15601,2.15158,2.15591,8000000.0
2008-06-06 20:50:00,2.1541,2.15581,2.15142,2.15416,13260000.0
2008-06-06 20:51:00,2.15128,2.15693,2.15128,2.15452,9630000.0
2008-06-06 20:52:00,2.15666,2.15666,2.14926,2.15507,6250000.0
2008-06-06 20:53:00,2.15605,2.15606,2.15131,2.15579,7000000.0
2008-06-06 20:54:00,2.15654,2.15654,2.15297,2.15513,7130000.0
2008-06-06 20:55:00,2.15368,2.15564,2.15132,2.15524,9750000.0
2008-06-06 20:56:00,2.15028,2.15569,2.15028,2.15405,9250000.0
2008-06-06 20:57:00,2.15503,2.15588,2.15074,2.15568,11000000.0
2008-06-06 20:58:00,2.15656,2.15692,2.15205,2.15592,10130000.0
2008-06-06 20:59:00,2.15395,2.15562,2.14927,2.15498,12500000.0
2008-06-06 21:00:00,2.15253,2.15581,2.15253,2.15392,8250000.0
2008-06-06 21:01:00,2.1546,2.15652,2.15273,2.15615,7750000.0
2008-06-06 21:02:00,2.15265,2.15664,2.15249,2.15249,12750000.0
2008-06-06 21:03:00,2.15433,2.15551,2.15433,2.1552,10250000.0
2008-06-06 21:04:00,2.15391,2.15563,2.15391,2.15483,6500000.0
2008-06-06 21:06:00,2.15427,2.1556,2.15321,2.15386,7500000.0
2008-06-06 21:07:00,2.15528,2.15707,2.15393,2.1557,7750000.0
2008-06-06 21:08:00,2.15386,2.15578,2.15248,2.15578,13500000.0
2008-06-06 21:09:00,2.15508,2.15585,2.15228,2.1547,7760000.0
2008-06-06 21:10:00,2.15445,2.15582,2.15164,2.15164,10500000.0
2008-06-06 21:11:00,2.1544,2.15543,2.15187,2.15515,5250000.0
2008-06-06 21:12:00,2.15471,2.15629,2.15312,2.15312,5500000.0
2008-06-06 21:13:00,2.15573,2.15655,2.15269,2.15655,13000000.0
2008-06-06 21:14:00,2.15784,2.15784,2.15345,2.15345,5500000.0
2008-06-06 21:15:00,2.15539,2.15732,2.15327,2.15673,6750000.0
2008-06-06 21:16:00,2.15341,2.15764,2.15206,2.15206,7880000.0
2008-06-06 21:17:00,2.15506,2.15823,2.1524,2.15823,10380000.0
2008-06-06 21:18:00,2.15747,2.15758,2.15259,2.15758,10250000.0
2008-06-06 21:19:00,2.15539,2.1577,2.15471,2.1577,7500000.0
2008-06-06 21:20:00,2.15563,2.15779,2.15277,2.15755,9500000.0
2008-06-06 21:21:00,2.15444,2.15765,2.15444,2.1557,8500000.0
2008-06-06 21:22:00,2.15254,2.15793,2.15254,2.15673,10000000.0
2008-06-06 21:23:00,2.15623,2.15726,2.15577,2.15705,5500000.0
2008-06-06 21:24:00,2.15543,2.15713,2.15396,2.15469,9500000.0
2008-06-06 21:25:00,2.15499,2.15705,2.15291,2.15506,14380000.0
2008-06-06 21:26:00,2.1542,2.15627,2.15076,2.15476,6750000.0
2008-06-06 21:27:00,2.15221,2.15603,2.15221,2.15235,8880000.0
2008-06-06 21:28:00,2.15476,2.15658,2.15067,2.15522,8250000.0
2008-06-06 21:29:00,2.15319,2.15591,2.15119,2.15486,6500000.0
2008-06-06 21:30:00,2.15373,2.15539,2.14903,2.15539,7880000.0
2008-06-06 21:31:00,2.15328,2.15593,2.15257,2.15321,8880000.0
2008-06-06 21:32:00,2.15182,2.15618,2.15182,2.15543,5500000.0
2008-06-06 21:33:00,2.15436,2.15653,2.15313,2.15592,12000000.0
2008-06-06 21:34:00,2.15514,2.15641,2.1538,2.15611,8000000.0
2008-06-06 21:35:00,2.14984,2.15632,2.14984,2.15632,7000000.0
2008-06-06 21:36:00,2.15705,2.15706,2.15496,2.15587,6000000.0
2008-06-06 21:37:00,2.15588,2.15769,2.15334,2.15769,9380000.0
2008-06-06 21:38:00,2.15345,2.15707,2.15317,2.15317,11750000.0
2008-06-06 21:39:00,2.1585,2.1585,2.15289,2.15657,10000000.0
2008-06-06 21:40:00,2.15583,2.1571,2.15222,2.15525,7500000.0
2008-06-06 21:41:00,2.15691,2.15731,2.15194,2.15194,7500000.0
2008-06-06 21:42:00,2.15737,2.15749,2.15598,2.15749,10250000.0
2008-06-06 21:43:00,2.15597,2.15701,2.15391,2.15693,8130000.0
2008-06-06 21:44:00,2.15764,2.15766,2.15477,2.15477,8250000.0
2008-06-06 21:45:00,2.15767,2.15805,2.15515,2.15516,9130000.0
2008-06-06 21:46:00,2.1563,2.15662,2.15298,2.15512,8500000.0
2008-06-06 21:47:00,2.15607,2.15812,2.15466,2.15789,8890000.0
2008-06-06 21:48:00,2.15361,2.15719,2.15091,2.15719,8880000.0
2008-06-06 21:49:00,2.1553,2.15678,2.15408,2.15408,7000000.0
2008-06-06 21:50:00,2.15312,2.15721,2.15303,2.15718,5500000.0
2008-06-06 21:51:00,2.15606,2.15738,2.15409,2.15734,5750000.0
2008-06-06 21:52:00,2.15414,2.15592,2.15173,2.15528,6750000.0
2008-06-06 21:53:00,2.15527,2.15752,2.15492,2.15602,6380000.0
2008-06-06 21:54:00,2.15372,2.15651,2.15345,2.15519,12000000.0
2008-06-06 21:55:00,2.15461,2.15726,2.15257,2.15299,8750000.0
2008-06-06 21:56:00,2.15766,2.15766,2.14971,2.14971,8750000.0
2008-06-06 21:57:00,2.15284,2.1552,2.15193,2.15193,11250000.0
2008-06-06 21:58:00,2.15496,2.15573,2.15267,2.15573,4500000.0
2008-06-06 21:59:00,2.15396,2.15528,2.14936,2.14936,8750000.0
2008-06-06 22:00:00,2.15564,2.15578,2.15271,2.15372,6750000.0
2008-06-06 22:01:00,2.15213,2.15476,2.15213,2.15404,6130000.0
2008-06-06 22:02:00,2.15309,2.15496,2.151,2.15396,7750000.0
2008-06-06 22:03:00,2.15283,2.15487,2.15132,2.15484,8750000.0
2008-06-06 22:04:00,2.15071,2.15597,2.15071,2.15597,6000000.0
2008-06-06 22:05:00,2.1537,2.15429,2.15106,2.15106,5500000.0
2008-06-06 22:06:00,2.15166,2.1548,2.15028,2.15322,8500000.0
2008-06-06 22:07:00,2.15171,2.15478,2.15171,2.154,6880000.0
2008-06-06 22:08:00,2.15322,2.15551,2.1532,2.15551,6250000.0
2008-06-06 22:09:00,2.15161,2.15513,2.15147,2.15401,11000000.0
2008-06-06 22:10:00,2.1553,2.15649,2.15071,2.15434,10640000.0
2008-06-06 22:11:00,2.15092,2.1554,2.15092,2.15297,5500000.0
2008-06-06 22:12:00,2.15248,2.15544,2.15248,2.15446,7130000.0
2008-06-06 22:13:00,2.15318,2.15534,2.15257,2.1538,6000000.0
2008-06-06 22:14:00,2.15437,2.15615,2.15262,2.1545,5630000.0
2008-06-06 22:15:00,2.15091,2.15614,2.15091,2.15386,12500000.0
2008-06-06 22:16:00,2.15581,2.15613,2.15239,2.15613,6250000.0
2008-06-06 22:17:00,2.15452,2.15586,2.15048,2.15307,8750000.0
2008-06-06 22:18:00,2.15609,2.15629,2.15418,2.15629,8380000.0
2008-06-06 22:19:00,2.15393,2.15538,2.15344,2.15344,5880000.0
2008-06-06 22:20:00,2.15569,2.15569,2.15015,2.15015,9630000.0
2008-06-06 22:21:00,2.15387,2.15538,2.15162,2.15449,5250000.0
2008-06-06 22:22:00,2.15451,2.15621,2.15148,2.15621,9250000.0
2008-06-06 22:23:00,2.15724,2.15724,2.1517,2.15239,7750000.0
2008-06-06 22:24:00,2.15403,2.15653,2.15294,2.15653,7000000.0
2008-06-06 22:25:00,2.15454,2.15601,2.15279,2.15542,7750000.0
2008-06-06 22:26:00,2.15384,2.156,2.15204,2.156,7380000.0
2008-06-06 22:27:00,2.15308,2.15606,2.1524,2.1532,8510000.0
2008-06-06 22:28:00,2.15597,2.15597,2.15322,2.15435,9250000.0
2008-06-06 22:29:00,2.15627,2.15627,2.15273,2.1543,9510000.0
2008-06-06 22:30:00,2.15404,2.15602,2.15222,2.15432,7250000.0
2008-06-06 22:31:00,2.15613,2.15613,2.152,2.15438,3250000.0
2008-06-06 22:32:00,2.15443,2.15581,2.15393,2.15581,7000000.0
2008-06-06 22:33:00,2.15431,2.15799,2.15431,2.1568,8250000.0
2008-06-06 22:34:00,2.15611,2.15665,2.15321,2.15665,6010000.0
2008-06-06 22:35:00,2.15475,2.15641,2.15259,2.15641,8750000.0
2008-06-06 22:36:00,2.15484,2.15606,2.1539,2.15494,5500000.0
2008-06-06 22:37:00,2.15668,2.15695,2.15085,2.15085,9750000.0
2008-06-06 22:38:00,2.15276,2.15638,2.15276,2.15632,8500000.0
2008-06-06 22:39:00,2.1515,2.15463,2.1504,2.1504,8500000.0
2008-06-06 22:40:00,2.15377,2.15577,2.1525,2.15577,8380000.0
2008-06-06 22:41:00,2.15382,2.15626,2.15377,2.15626,5250000.0
2008-06-06 22:42:00,2.15565,2.15565,2.14933,2.14933,5500000.0
2008-06-06 22:43:00,2.1508,2.15692,2.1508,2.1542,7500000.0
2008-06-06 22:44:00,2.15417,2.15532,2.15177,2.15464,7500000.0
2008-06-06 22:45:00,2.15579,2.15579,2.15231,2.15548,9250000.0
2008-06-06 22:46:00,2.155,2.155,2.15008,2.15362,6250000.0
2008-06-06 22:47:00,2.15393,2.15393,2.14937,2.15351,5750000.0
2008-06-06 22:48:00,2.15249,2.15601,2.15249,2.1558,14250000.0
2008-06-06 22:49:00,2.15624,2.15624,2.15047,2.15047,6630000.0
2008-06-06 22:50:00,2.15428,2.15693,2.15284,2.15448,8380000.0
2008-06-06 22:51:00,2.14992,2.15537,2.14992,2.15479,8630000.0
2008-06-06 22:52:00,2.15154,2.15473,2.14893,2.15071,5250000.0
2008-06-06 22:53:00,2.15069,2.15175,2.14657,2.14969,6250000.0
2008-06-06 22:54:00,2.15094,2.15263,2.1485,2.14992,6750000.0
2008-06-06 22:55:00,2.15074,2.15145,2.14838,2.14986,6630000.0
2008-06-06 22:56:00,2.14987,2.15215,2.14763,2.15149,5750000.0
2008-06-06 22:57:00,2.1516,2.15316,2.14793,2.15057,5500000.0
2008-06-06 22:58:00,2.15148,2.15148,2.14492,2.14791,8000000.0
2008-06-06 22:59:00,2.15099,2.15161,2.14777,2.14818,5880000.0
2008-06-08 23:00:00,2.15198,2.15455,2.15076,2.1526,9630000.0
2008-06-08 23:01:00,2.15431,2.15517,2.15247,2.15512,11000000.0
2008-06-08 23:02:00,2.15158,2.15158,2.14995,2.14995,3750000.0
2008-06-08 23:03:00,2.15369,2.15369,2.14958,2.15132,7380000.0
2008-06-08 23:04:00,2.15083,2.1532,2.14751,2.1532,6000000.0
2008-06-08 23:05:00,2.14702,2.15112,2.14572,2.15087,5380000.0
2008-06-08 23:06:00,2.14705,2.1529,2.14705,2.15054,8750000.0
2008-06-08 23:07:00,2.14821,2.15095,2.14718,2.15095,11000000.0
2008-06-08 23:08:00,2.15034,2.15103,2.14755,2.1508,7380000.0
2008-06-08 23:09:00,2.15322,2.15412,2.15003,2.15335,11250000.0
2008-06-08 23:10:00,2.15009,2.15009,2.14736,2.1478,9000000.0
2008-06-08 23:11:00,2.15131,2.15131,2.14752,2.14838,7000000.0
2008-06-08 23:12:00,2.15126,2.15251,2.14662,2.15126,9880000.0
2008-06-08 23:14:00,2.15104,2.15104,2.14658,2.14842,6500000.0
2008-06-08 23:15:00,2.1454,2.1524,2.1454,2.1524,6750000.0
2008-06-08 23:17:00,2.1505,2.15302,2.14926,2.15302,6750000.0
2008-06-08 23:18:00,2.15016,2.15261,2.14958,2.14958,6250000.0
2008-06-08 23:19:00,2.15001,2.15033,2.14682,2.15001,6750000.0
2008-06-08 23:20:00,2.1505,2.15336,2.1501,2.15336,10250000.0
2008-06-08 23:21:00,2.14753,2.15013,2.14753,2.15013,6130000.0
2008-06-08 23:22:00,2.15034,2.15276,2.14833,2.15266,7500000.0
2008-06-08 23:23:00,2.15114,2.1531,2.14729,2.1504,7500000.0
2008-06-08 23:24:00,2.15022,2.15022,2.14627,2.15008,5750000.0
2008-06-08 23:25:00,2.15057,2.15233,2.14876,2.14876,6250000.0
2008-06-08 23:26:00,2.15218,2.15322,2.14955,2.14955,8500000.0
2008-06-08 23:27:00,2.15005,2.15005,2.14887,2.14944,5250000.0
2008-06-08 23:28:00,2.15313,2.15322,2.14973,2.15192,9250000.0
2008-06-08 23:29:00,2.14992,2.15324,2.14992,2.15324,6250000.0
2008-06-08 23:30:00,2.15035,2.15312,2.15035,2.15285,9250000.0
2008-06-08 23:31:00,2.14802,2.15356,2.14802,2.1505,7500000.0
2008-06-08 23:32:00,2.14977,2.15205,2.14977,2.15205,4500000.0
2008-06-08 23:33:00,2.15217,2.15217,2.14763,2.15024,12000000.0
2008-06-08 23:34:00,2.15273,2.15273,2.14613,2.14946,8750000.0
2008-06-08 23:36:00,2.15182,2.15182,2.14713,2.15146,10750000.0
2008-06-08 23:37:00,2.15208,2.15221,2.14742,2.15005,10010000.0
2008-06-08 23:38:00,2.15127,2.15164,2.14978,2.15164,5750000.0
2008-06-08 23:39:00,2.1455,2.15204,2.1455,2.15127,8500000.0
2008-06-08 23:40:00,2.15102,2.15185,2.14983,2.14983,5880000.0
2008-06-08 23:41:00,2.15141,2.15141,2.146,2.14886,10000000.0
2008-06-08 23:42:00,2.14851,2.15183,2.14622,2.15111,6750000.0
2008-06-08 23:44:00,2.15265,2.15289,2.14937,2.14937,6000000.0
2008-06-08 23:45:00,2.15238,2.15238,2.14862,2.14954,6880000.0
2008-06-08 23:46:00,2.15076,2.15139,2.14921,2.15137,5750000.0
2008-06-08 23:47:00,2.14864,2.14864,2.14444,2.14621,7380000.0
2008-06-08 23:48:00,2.1499,2.15067,2.14741,2.14752,10130000.0
2008-06-08 23:50:00,2.14612,2.14612,2.14117,2.14611,9500000.0
2008-06-08 23:51:00,2.15299,2.15299,2.14518,2.14885,5500000.0
2008-06-08 23:52:00,2.15162,2.15213,2.14673,2.15213,12750000.0
2008-06-08 23:53:00,2.15197,2.15197,2.14562,2.15006,6000000.0
2008-06-08 23:54:00,2.15263,2.15263,2.1491,2.15179,7750000.0
2008-06-08 23:55:00,2.14744,2.15288,2.14744,2.15033,6500000.0
2008-06-08 23:56:00,2.1527,2.1527,2.14814,2.14814,5750000.0
2008-06-08 23:57:00,2.15275,2.1534,2.14905,2.15208,9750000.0
2008-06-08 23:58:00,2.15227,2.15227,2.14587,2.14881,7500000.0
2008-06-08 23:59:00,2.14862,2.14862,2.14491,2.14514,8880000.0
2008-06-09 00:00:00,2.15225,2.16166,2.15167,2.15306,13250000.0
2008-06-09 00:01:00,2.15355,2.15535,2.14595,2.14595,7630000.0
2008-06-09 00:02:00,2.1462,2.14723,2.14607,2.14723,9000000.0
2008-06-09 00:03:00,2.14721,2.1518,2.14721,2.15087,9260000.0
2008-06-09 00:04:00,2.15032,2.15142,2.14608,2.15142,8750000.0
2008-06-09 00:06:00,2.14642,2.14728,2.14223,2.1465,10750000.0
2008-06-09 00:07:00,2.14402,2.15168,2.14402,2.15168,9380000.0
2008-06-09 00:08:00,2.15063,2.15186,2.14863,2.15014,7880000.0
2008-06-09 00:09:00,2.1516,2.15179,2.14714,2.15179,5630000.0
2008-06-09 00:10:00,2.14737,2.15228,2.14529,2.15211,8000000.0
2008-06-09 00:11:00,2.14911,2.15139,2.14524,2.15139,12250000.0
2008-06-09 00:12:00,2.15007,2.15153,2.14867,2.15153,8380000.0
2008-06-09 00:13:00,2.15051,2.1508,2.14782,2.14935,12000000.0
2008-06-09 00:14:00,2.14939,2.15158,2.14775,2.15107,13380000.0
2008-06-09 00:15:00,2.14979,2.15147,2.14979,2.15147,7000000.0
2008-06-09 00:16:00,2.14765,2.15049,2.1469,2.14881,6750000.0
2008-06-09 00:17:00,2.1493,2.15206,2.14687,2.14766,6760000.0
2008-06-09 00:18:00,2.14768,2.15142,2.14768,2.15142,8250000.0
2008-06-09 00:19:00,2.15236,2.15236,2.14971,2.14971,8750000.0
2008-06-09 00:20:00,2.14525,2.15046,2.14525,2.14748,10500000.0
2008-06-09 00:21:00,2.14998,2.15145,2.14616,2.1498,5250000.0
2008-06-09 00:22:00,2.15106,2.15112,2.14959,2.15082,5500000.0
2008-06-09 00:23:00,2.15195,2.15195,2.14867,2.14962,9380000.0
2008-06-09 00:24:00,2.15119,2.15202,2.14761,2.15202,6750000.0
2008-06-09 00:26:00,2.14943,2.15287,2.14943,2.15287,6500000.0
2008-06-09 00:27:00,2.14875,2.15126,2.14811,2.15098,15250000.0
2008-06-09 00:29:00,2.15251,2.15313,2.14693,2.15252,13880000.0
2008-06-09 00:30:00,2.15191,2.15246,2.14735,2.15175,8500000.0
2008-06-09 00:31:00,2.1485,2.15146,2.14634,2.15143,7250000.0
2008-06-09 00:32:00,2.15286,2.15286,2.14814,2.15251,13380000.0
2008-06-09 00:33:00,2.14839,2.15154,2.14839,2.15151,8000000.0
2008-06-09 00:34:00,2.15168,2.15236,2.147,2.15227,5630000.0
2008-06-09 00:35:00,2.15186,2.15186,2.14781,2.1509,5250000.0
2008-06-09 00:36:00,2.15248,2.15248,2.15024,2.15103,7750000.0
2008-06-09 00:37:00,2.1516,2.15268,2.15058,2.15268,6750000.0
2008-06-09 00:38:00,2.15235,2.15389,2.15009,2.15332,10250000.0
2008-06-09 00:40:00,2.15059,2.15204,2.14819,2.1519,5630000.0
2008-06-09 00:42:00,2.15284,2.15284,2.14721,2.15206,7250000.0
2008-06-09 00:43:00,2.14788,2.15234,2.14788,2.15193,9500000.0
2008-06-09 00:44:00,2.14455,2.15062,2.14455,2.15062,6000000.0
2008-06-09 00:45:00,2.15003,2.1526,2.14851,2.15209,9630000.0
2008-06-09 00:46:00,2.15183,2.1533,2.14913,2.14963,10130000.0
2008-06-09 00:48:00,2.14786,2.15139,2.1475,2.15139,5500000.0
2008-06-09 00:49:00,2.15103,2.15246,2.15097,2.15246,7750000.0
2008-06-09 00:50:00,2.15032,2.15186,2.14713,2.15154,5750000.0
2008-06-09 00:51:00,2.15137,2.15177,2.14737,2.15111,15750000.0
2008-06-09 00:52:00,2.14997,2.15172,2.14788,2.14966,6750000.0
2008-06-09 00:53:00,2.15285,2.15285,2.14747,2.14945,17880000.0
2008-06-09 00:54:00,2.15189,2.15189,2.14791,2.14812,6630000.0
2008-06-09 00:55:00,2.14982,2.15222,2.14872,2.14872,7500000.0
2008-06-09 00:56:00,2.14791,2.15197,2.14637,2.1516,11500000.0
2008-06-09 00:57:00,2.15192,2.15192,2.14795,2.14795,7380000.0
2008-06-09 00:58:00,2.15244,2.15244,2.14919,2.15038,8880000.0
2008-06-09 00:59:00,2.15215,2.15225,2.14836,2.15145,15500000.0
2008-06-09 01:00:00,2.14992,2.15184,2.14793,2.14793,9880000.0
2008-06-09 01:01:00,2.14747,2.1521,2.14747,2.1521,13010000.0
2008-06-09 01:02:00,2.14842,2.15229,2.145,2.14702,10000000.0
2008-06-09 01:03:00,2.15273,2.15273,2.14462,2.15161,15250000.0
2008-06-09 01:04:00,2.15251,2.15251,2.1447,2.15216,18000000.0
2008-06-09 01:05:00,2.15228,2.15228,2.14526,2.15154,9510000.0
2008-06-09 01:06:00,2.15169,2.1533,2.15112,2.1533,10000000.0
2008-06-09 01:07:00,2.15308,2.15308,2.14674,2.15185,10250000.0
2008-06-09 01:08:00,2.15065,2.15193,2.14924,2.15172,12250000.0
2008-06-09 01:09:00,2.15057,2.15081,2.14648,2.15069,6000000.0
2008-06-09 01:10:00,2.1514,2.15192,2.14982,2.15192,10880000.0
2008-06-09 01:11:00,2.15205,2.15237,2.15115,2.15206,6750000.0
2008-06-09 01:12:00,2.15244,2.15304,2.15114,2.15164,7500000.0
2008-06-09 01:13:00,2.15062,2.15267,2.14822,2.15267,14750000.0
2008-06-09 01:14:00,2.15071,2.15303,2.15006,2.15303,7500000.0
2008-06-09 01:15:00,2.15166,2.15295,2.14767,2.15246,6130000.0
2008-06-09 01:16:00,2.15241,2.15241,2.14614,2.15178,10000000.0
2008-06-09 01:17:00,2.15211,2.15318,2.14906,2.15284,9380000.0
2008-06-09 01:18:00,2.14354,2.15163,2.14354,2.15163,7630000.0
2008-06-09 01:19:00,2.15179,2.1524,2.14884,2.1524,6880000.0
2008-06-09 01:20:00,2.15281,2.153,2.14872,2.15218,11880000.0
2008-06-09 01:21:00,2.15108,2.1528,2.14833,2.14927,9500000.0
2008-06-09 01:22:00,2.14852,2.15348,2.1471,2.1471,12380000.0
2008-06-09 01:23:00,2.14846,2.15268,2.14592,2.14997,10000000.0
2008-06-09 01:24:00,2.14561,2.15133,2.14561,2.1487,7500000.0
2008-06-09 01:25:00,2.15102,2.15421,2.14888,2.15032,8500000.0
2008-06-09 01:26:00,2.15106,2.15385,2.14921,2.1512,8750000.0
2008-06-09 01:27:00,2.14823,2.15256,2.14817,2.14949,9010000.0
2008-06-09 01:28:00,2.1507,2.15253,2.1507,2.15139,6500000.0
2008-06-09 01:29:00,2.15279,2.15279,2.15055,2.15055,11880000.0
2008-06-09 01:30:00,2.14736,2.15217,2.14668,2.15135,8130000.0
2008-06-09 01:31:00,2.15016,2.15291,2.14918,2.15288,9500000.0
2008-06-09 01:32:00,2.15214,2.15319,2.15133,2.15319,5630000.0
2008-06-09 01:33:00,2.15325,2.15325,2.15146,2.15267,7500000.0
2008-06-09 01:34:00,2.15327,2.15327,2.14689,2.15259,8500000.0
2008-06-09 01:35:00,2.1484,2.15264,2.1484,2.15085,5250000.0
2008-06-09 01:36:00,2.15138,2.15262,2.14933,2.14933,7760000.0
2008-06-09 01:37:00,2.15188,2.15311,2.14848,2.15151,12750000.0
2008-06-09 01:38:00,2.15164,2.15304,2.15071,2.15235,5500000.0
2008-06-09 01:39:00,2.15209,2.15212,2.14868,2.15002,5750000.0
2008-06-09 01:40:00,2.15105,2.15346,2.15105,2.15346,6250000.0
2008-06-09 01:41:00,2.15333,2.15333,2.14824,2.14824,10000000.0
2008-06-09 01:42:00,2.15168,2.1528,2.15168,2.15245,5500000.0
2008-06-09 01:43:00,2.15316,2.15376,2.14958,2.15101,8000000.0
2008-06-09 01:44:00,2.1506,2.1536,2.1506,2.1536,5500000.0
2008-06-09 01:45:00,2.15228,2.15628,2.15192,2.15489,10380000.0
2008-06-09 01:46:00,2.1507,2.15368,2.15032,2.1524,14630000.0
2008-06-09 01:47:00,2.15178,2.15416,2.14863,2.15218,9630000.0
2008-06-09 01:48:00,2.15251,2.15321,2.14761,2.15321,15130000.0
2008-06-09 01:49:00,2.15185,2.15353,2.15107,2.15219,7500000.0
2008-06-09 01:50:00,2.15425,2.15425,2.1487,2.1521,7500000.0
2008-06-09 01:51:00,2.15362,2.15375,2.15099,2.15375,8500000.0
2008-06-09 01:52:00,2.1497,2.15386,2.1497,2.15386,10500000.0
2008-06-09 01:53:00,2.15358,2.15394,2.15127,2.15205,7000000.0
2008-06-09 01:54:00,2.15397,2.15397,2.15074,2.15223,12500000.0
2008-06-09 01:55:00,2.15348,2.15475,2.14898,2.15475,11010000.0
2008-06-09 01:56:00,2.15128,2.15296,2.15027,2.15204,8510000.0
2008-06-09 01:57:00,2.15266,2.15351,2.15219,2.153,8880000.0
2008-06-09 01:58:00,2.15165,2.15309,2.15134,2.15309,7750000.0
2008-06-09 02:00:00,2.15136,2.15363,2.1504,2.15285,7880000.0
2008-06-09 02:01:00,2.15308,2.15308,2.1509,2.15276,7000000.0
2008-06-09 02:02:00,2.15306,2.15306,2.15156,2.15246,10500000.0
2008-06-09 02:03:00,2.15237,2.15342,2.15093,2.15236,9000000.0
2008-06-09 02:04:00,2.15115,2.15303,2.14878,2.15209,12260000.0
2008-06-09 02:05:00,2.15206,2.1531,2.14959,2.15177,19250000.0
2008-06-09 02:06:00,2.15047,2.15344,2.15047,2.1529,9250000.0
2008-06-09 02:07:00,2.15362,2.15364,2.15056,2.15114,10630000.0
2008-06-09 02:08:00,2.1532,2.1532,2.15043,2.15238,8380000.0
2008-06-09 02:10:00,2.15302,2.15315,2.15048,2.15315,6380000.0
2008-06-09 02:11:00,2.15405,2.15405,2.14837,2.15398,8750000.0
2008-06-09 02:12:00,2.15276,2.15425,2.14911,2.15162,13750000.0
2008-06-09 02:13:00,2.15273,2.15406,2.15076,2.15076,10500000.0
2008-06-09 02:14:00,2.15262,2.15397,2.15188,2.15188,9250000.0
2008-06-09 02:15:00,2.15407,2.15468,2.15316,2.15353,6000000.0
2008-06-09 02:16:00,2.15197,2.15349,2.15084,2.15251,6010000.0
2008-06-09 02:17:00,2.15396,2.15396,2.15279,2.15295,13750000.0
2008-06-09 02:18:00,2.15098,2.1548,2.15098,2.15374,7750000.0
2008-06-09 02:19:00,2.15411,2.15411,2.15253,2.15394,8880000.0
2008-06-09 02:20:00,2.15334,2.15426,2.14958,2.15289,5500000.0
2008-06-09 02:21:00,2.1543,2.1548,2.15327,2.1548,6000000.0
2008-06-09 02:22:00,2.15261,2.15477,2.14996,2.15421,12500000.0
2008-06-09 02:23:00,2.15203,2.15384,2.15203,2.15279,8260000.0
2008-06-09 02:24:00,2.15427,2.15536,2.14977,2.14977,12000000.0
2008-06-09 02:25:00,2.15588,2.15589,2.14967,2.15543,8500000.0
2008-06-09 02:26:00,2.15502,2.15502,2.15285,2.15472,7500000.0
2008-06-09 02:27:00,2.15491,2.15513,2.15276,2.1538,7750000.0
2008-06-09 02:28:00,2.15489,2.1555,2.1512,2.15358,8880000.0
2008-06-09 02:29:00,2.15291,2.15415,2.14898,2.15065,8130000.0
2008-06-09 02:30:00,2.15094,2.15487,2.15094,2.15459,11750000.0
2008-06-09 02:31:00,2.15365,2.1543,2.15165,2.15278,8750000.0
2008-06-09 02:32:00,2.15273,2.15373,2.14899,2.15167,8250000.0
2008-06-09 02:33:00,2.15498,2.15501,2.15182,2.15484,6500000.0
2008-06-09 02:34:00,2.15189,2.15509,2.1485,2.15435,11250000.0
2008-06-09 02:35:00,2.15024,2.15383,2.15024,2.15097,6380000.0
2008-06-09 02:36:00,2.1535,2.15458,2.1491,2.1539,13250000.0
2008-06-09 02:37:00,2.14795,2.15352,2.14795,2.148,12500000.0
2008-06-09 02:38:00,2.15075,2.15471,2.15059,2.15397,14130000.0
2008-06-09 02:39:00,2.15441,2.15485,2.14967,2.15343,14500000.0
2008-06-09 02:40:00,2.15415,2.15472,2.15268,2.15431,8750000.0
2008-06-09 02:41:00,2.15462,2.15462,2.1505,2.1505,6750000.0
2008-06-09 02:42:00,2.15424,2.15424,2.14983,2.15263,6750000.0
2008-06-09 02:43:00,2.15391,2.15412,2.14834,2.15412,17500000.0
2008-06-09 02:44:00,2.15155,2.15206,2.14848,2.15206,7000000.0
2008-06-09 02:46:00,2.15375,2.15382,2.14931,2.15297,9000000.0
2008-06-09 02:47:00,2.1545,2.15453,2.15247,2.15417,6630000.0
2008-06-09 02:48:00,2.15284,2.15422,2.1526,2.15422,6510000.0
2008-06-09 02:49:00,2.15528,2.15528,2.15377,2.15463,7000000.0
2008-06-09 02:50:00,2.15483,2.15492,2.14937,2.15373,8130000.0
2008-06-09 02:51:00,2.15441,2.15441,2.15059,2.1521,9250000.0
2008-06-09 02:52:00,2.15435,2.1544,2.15106,2.15434,10250000.0
2008-06-09 02:53:00,2.15353,2.15477,2.15353,2.15467,7250000.0
2008-06-09 02:54:00,2.1549,2.15535,2.14972,2.15496,11500000.0
2008-06-09 02:55:00,2.15364,2.1559,2.14968,2.15341,18380000.0
2008-06-09 02:56:00,2.15384,2.15594,2.14875,2.15572,11250000.0
2008-06-09 02:57:00,2.15449,2.15473,2.15135,2.15135,8500000.0
2008-06-09 02:58:00,2.1544,2.15552,2.15354,2.15484,9000000.0
2008-06-09 02:59:00,2.15017,2.15442,2.15017,2.15405,7750000.0
2008-06-09 03:00:00,2.15343,2.15568,2.15251,2.15513,10750000.0
2008-06-09 03:01:00,2.15378,2.1547,2.15105,2.15457,9630000.0
2008-06-09 03:02:00,2.1552,2.1552,2.15272,2.15365,6380000.0
2008-06-09 03:03:00,2.15454,2.15454,2.14944,2.15243,9630000.0
2008-06-09 03:04:00,2.15208,2.15537,2.15057,2.1517,8880000.0
2008-06-09 03:05:00,2.15468,2.1547,2.15125,2.15451,6380000.0
2008-06-09 03:06:00,2.15136,2.15497,2.14963,2.15497,14380000.0
2008-06-09 03:07:00,2.15177,2.1538,2.1491,2.15275,6630000.0
2008-06-09 03:08:00,2.15244,2.15422,2.14893,2.15213,11750000.0
2008-06-09 03:09:00,2.15403,2.15403,2.14964,2.15188,5250000.0
2008-06-09 03:10:00,2.15112,2.15359,2.14978,2.1522,5250000.0
2008-06-09 03:11:00,2.15231,2.15231,2.14768,2.14833,7750000.0
2008-06-09 03:12:00,2.15266,2.15367,2.15092,2.15367,10510000.0
2008-06-09 03:13:00,2.15151,2.15373,2.15081,2.1532,8880000.0
2008-06-09 03:14:00,2.15171,2.15399,2.14947,2.15118,10250000.0
2008-06-09 03:15:00,2.15182,2.15378,2.1463,2.1463,5630000.0
2008-06-09 03:16:00,2.1518,2.15374,2.1499,2.1499,9500000.0
2008-06-09 03:17:00,2.15416,2.15416,2.14911,2.15356,9250000.0
2008-06-09 03:18:00,2.15358,2.15425,2.15059,2.15422,8000000.0
2008-06-09 03:19:00,2.15467,2.15483,2.1513,2.15462,5880000.0
2008-06-09 03:20:00,2.14725,2.15299,2.14725,2.1511,8140000.0
2008-06-09 03:21:00,2.15431,2.15488,2.15152,2.15432,7750000.0
2008-06-09 03:22:00,2.15431,2.15447,2.15234,2.15358,8010000.0
2008-06-09 03:23:00,2.15367,2.15504,2.15235,2.15504,5510000.0
2008-06-09 03:24:00,2.15385,2.15407,2.14936,2.15256,6750000.0
2008-06-09 03:25:00,2.15489,2.15501,2.15068,2.15477,8000000.0
2008-06-09 03:26:00,2.15188,2.15399,2.15046,2.15232,7750000.0
2008-06-09 03:27:00,2.15448,2.15532,2.15153,2.15518,12880000.0
2008-06-09 03:28:00,2.15459,2.15459,2.14966,2.15126,7000000.0
2008-06-09 03:29:00,2.15414,2.15414,2.14893,2.15257,9750000.0
2008-06-09 03:30:00,2.15465,2.15508,2.14826,2.15432,13250000.0
2008-06-09 03:31:00,2.15513,2.15513,2.15191,2.1551,7750000.0
2008-06-09 03:32:00,2.15168,2.15333,2.14913,2.14952,10750000.0
2008-06-09 03:33:00,2.1535,2.15404,2.15113,2.15113,6250000.0
2008-06-09 03:34:00,2.15156,2.15481,2.15156,2.15399,6630000.0
2008-06-09 03:35:00,2.15434,2.15434,2.15158,2.15246,7250000.0
2008-06-09 03:36:00,2.15109,2.15529,2.15109,2.1538,8880000.0
2008-06-09 03:37:00,2.15406,2.15406,2.15245,2.15313,7500000.0
2008-06-09 03:38:00,2.15256,2.15367,2.14948,2.15367,5510000.0
2008-06-09 03:39:00,2.15036,2.15431,2.15036,2.15227,6750000.0
2008-06-09 03:40:00,2.15038,2.15439,2.15038,2.15433,6500000.0
2008-06-09 03:41:00,2.15417,2.15417,2.152,2.15251,5250000.0
2008-06-09 03:42:00,2.15267,2.15506,2.15078,2.15224,8630000.0
2008-06-09 03:43:00,2.15076,2.15332,2.14913,2.14913,6250000.0
2008-06-09 03:44:00,2.15199,2.15348,2.15106,2.15257,7000000.0
2008-06-09 03:45:00,2.1524,2.15271,2.1487,2.1489,10630000.0
2008-06-09 03:46:00,2.15257,2.15361,2.14996,2.15289,8500000.0
2008-06-09 03:47:00,2.15094,2.15232,2.15031,2.15232,12000000.0
2008-06-09 03:48:00,2.15078,2.15312,2.14738,2.15055,13000000.0
2008-06-09 03:49:00,2.15286,2.15329,2.14766,2.14766,12630000.0
2008-06-09 03:50:00,2.15105,2.15303,2.1499,2.15104,6380000.0
2008-06-09 03:51:00,2.15237,2.15243,2.14728,2.14871,7880000.0
2008-06-09 03:52:00,2.15303,2.15337,2.14857,2.14953,7510000.0
2008-06-09 03:53:00,2.152,2.15287,2.14856,2.15241,11380000.0
2008-06-09 03:54:00,2.15106,2.15169,2.14548,2.14941,12630000.0
2008-06-09 03:55:00,2.15176,2.15176,2.14869,2.14983,8750000.0
2008-06-09 03:56:00,2.15047,2.1527,2.14726,2.14883,10750000.0
2008-06-09 03:57:00,2.1527,2.1527,2.1494,2.15097,9000000.0
2008-06-09 03:58:00,2.14845,2.15152,2.14845,2.15064,7000000.0
2008-06-09 03:59:00,2.15057,2.15164,2.15011,2.15164,11130000.0
2008-06-09 04:00:00,2.14794,2.1511,2.14794,2.1511,12500000.0
2008-06-09 04:01:00,2.14955,2.15177,2.14756,2.15177,7000000.0
2008-06-09 04:02:00,2.15259,2.1527,2.14769,2.15168,9880000.0
2008-06-09 04:03:00,2.14877,2.15286,2.14877,2.1523,5250000.0
2008-06-09 04:04:00,2.14981,2.15238,2.14981,2.15138,7000000.0
2008-06-09 04:05:00,2.15182,2.15263,2.14913,2.15054,10250000.0
2008-06-09 04:06:00,2.15052,2.15256,2.14722,2.15177,8750000.0
2008-06-09 04:07:00,2.15289,2.15289,2.14859,2.15269,12380000.0
2008-06-09 04:08:00,2.15028,2.15294,2.14775,2.15294,6750000.0
2008-06-09 04:09:00,2.15033,2.15183,2.14549,2.15183,7250000.0
2008-06-09 04:10:00,2.15203,2.15278,2.14813,2.15147,7630000.0
2008-06-09 04:11:00,2.15187,2.15252,2.14938,2.15062,6130000.0
2008-06-09 04:12:00,2.15321,2.15321,2.14932,2.15306,9000000.0
2008-06-09 04:13:00,2.15235,2.15364,2.15151,2.15205,8000000.0
2008-06-09 04:14:00,2.15002,2.15343,2.14913,2.15343,10010000.0
2008-06-09 04:15:00,2.14743,2.15289,2.14743,2.15289,5750000.0
2008-06-09 04:16:00,2.15293,2.15293,2.14972,2.15231,6000000.0
2008-06-09 04:17:00,2.1509,2.15376,2.14807,2.15258,7000000.0
2008-06-09 04:18:00,2.15287,2.15318,2.14776,2.15318,9250000.0
2008-06-09 04:19:00,2.15305,2.15305,2.15166,2.15166,12000000.0
2008-06-09 04:20:00,2.15297,2.15341,2.14969,2.14969,6250000.0
2008-06-09 04:21:00,2.15347,2.15347,2.15119,2.15273,7750000.0
2008-06-09 04:22:00,2.15009,2.15243,2.14899,2.15228,7500000.0
2008-06-09 04:23:00,2.15076,2.15389,2.14997,2.15366,12630000.0
2008-06-09 04:24:00,2.14954,2.15267,2.14932,2.15267,8380000.0
2008-06-09 04:25:00,2.15251,2.153,2.14811,2.15272,6880000.0
2008-06-09 04:26:00,2.15248,2.15328,2.14743,2.15267,6000000.0
2008-06-09 04:28:00,2.15149,2.15317,2.14923,2.14979,9000000.0
2008-06-09 04:29:00,2.15391,2.15391,2.15061,2.15136,7750000.0
2008-06-09 04:30:00,2.1536,2.1536,2.15157,2.15277,6000000.0
2008-06-09 04:31:00,2.15056,2.15262,2.14846,2.1515,9250000.0
2008-06-09 04:32:00,2.15157,2.15327,2.15136,2.15327,7500000.0
2008-06-09 04:33:00,2.14772,2.15295,2.14772,2.15222,7750000.0
2008-06-09 04:34:00,2.15122,2.15368,2.14949,2.1533,6250000.0
2008-06-09 04:35:00,2.15319,2.15373,2.14977,2.15373,7000000.0
2008-06-09 04:36:00,2.15239,2.1531,2.1491,2.14982,6750000.0
2008-06-09 04:37:00,2.15101,2.15328,2.14965,2.15159,8000000.0
2008-06-09 04:38:00,2.15212,2.15286,2.15087,2.15087,6500000.0
2008-06-09 04:39:00,2.15354,2.15354,2.15038,2.15267,12000000.0
2008-06-09 04:40:00,2.15158,2.15355,2.15004,2.1533,7000000.0
2008-06-09 04:41:00,2.15077,2.15379,2.15077,2.15151,7750000.0
2008-06-09 04:42:00,2.15371,2.15378,2.15164,2.15378,5500000.0
2008-06-09 04:43:00,2.15137,2.15292,2.14816,2.14816,6250000.0
2008-06-09 04:44:00,2.1518,2.154,2.14898,2.14918,6500000.0
2008-06-09 04:45:00,2.1519,2.15408,2.14955,2.15115,6250000.0
2008-06-09 04:46:00,2.15379,2.15379,2.14958,2.15235,6250000.0
2008-06-09 04:47:00,2.15366,2.15366,2.14666,2.15106,9750000.0
2008-06-09 04:48:00,2.14944,2.15205,2.14934,2.15193,5500000.0
2008-06-09 04:49:00,2.15,2.15365,2.15,2.15365,8380000.0
2008-06-09 04:50:00,2.15137,2.15347,2.1502,2.15293,8500000.0
2008-06-09 04:51:00,2.15213,2.15309,2.14919,2.15145,13500000.0
2008-06-09 04:52:00,2.15087,2.151,2.14659,2.14993,12250000.0
2008-06-09 04:53:00,2.15102,2.152,2.14737,2.14737,14500000.0
2008-06-09 04:54:00,2.15377,2.15397,2.14736,2.14899,9000000.0
2008-06-09 04:55:00,2.15251,2.15278,2.14709,2.15171,10250000.0
2008-06-09 04:56:00,2.15208,2.15457,2.15056,2.15364,7000000.0
2008-06-09 04:58:00,2.15358,2.15358,2.15066,2.15294,7010000.0
2008-06-09 04:59:00,2.15325,2.15325,2.14861,2.15317,7630000.0
2008-06-09 05:00:00,2.15084,2.15243,2.14968,2.15206,8000000.0
2008-06-09 05:01:00,2.15011,2.15315,2.14687,2.15315,6130000.0
2008-06-09 05:02:00,2.15207,2.15291,2.14841,2.1504,6750000.0
2008-06-09 05:03:00,2.15249,2.15249,2.14718,2.15179,7750000.0
2008-06-09 05:04:00,2.14935,2.15228,2.14914,2.15197,6380000.0
2008-06-09 05:05:00,2.15055,2.1526,2.14857,2.1526,8140000.0
2008-06-09 05:06:00,2.15064,2.15327,2.14998,2.15301,7750000.0
2008-06-09 05:07:00,2.15311,2.15314,2.14995,2.15032,7500000.0
2008-06-09 05:08:00,2.15291,2.15291,2.1473,2.14826,8250000.0
2008-06-09 05:09:00,2.15208,2.15208,2.14764,2.15075,9630000.0
2008-06-09 05:10:00,2.14929,2.15189,2.14801,2.15126,6000000.0
2008-06-09 05:11:00,2.15303,2.15344,2.15026,2.15068,8130000.0
2008-06-09 05:12:00,2.15281,2.15323,2.14867,2.15323,5500000.0
2008-06-09 05:13:00,2.15271,2.15343,2.14852,2.15246,5750000.0
2008-06-09 05:14:00,2.15102,2.1522,2.14901,2.1522,9130000.0
2008-06-09 05:15:00,2.15153,2.15153,2.14715,2.15035,11250000.0
2008-06-09 05:16:00,2.15056,2.15288,2.14549,2.14549,12380000.0
2008-06-09 05:17:00,2.14831,2.15303,2.14831,2.15243,5500000.0
2008-06-09 05:18:00,2.15215,2.15223,2.15045,2.15223,7000000.0
2008-06-09 05:19:00,2.15073,2.15242,2.15034,2.15106,5250000.0
2008-06-09 05:20:00,2.14736,2.15276,2.14736,2.15018,6750000.0
2008-06-09 05:21:00,2.15287,2.15287,2.15026,2.15046,6250000.0
2008-06-09 05:22:00,2.14843,2.15332,2.14843,2.15317,10750000.0
2008-06-09 05:23:00,2.154,2.154,2.15068,2.15165,7000000.0
2008-06-09 05:24:00,2.15101,2.15341,2.15003,2.15341,6750000.0
2008-06-09 05:25:00,2.15181,2.15287,2.15001,2.15287,8500000.0
2008-06-09 05:26:00,2.15278,2.15369,2.15143,2.15148,8500000.0
2008-06-09 05:27:00,2.15242,2.15265,2.15106,2.15106,11630000.0
2008-06-09 05:29:00,2.15332,2.15333,2.14965,2.15333,7000000.0
2008-06-09 05:30:00,2.15351,2.15427,2.15098,2.15273,8750000.0
2008-06-09 05:31:00,2.15116,2.15287,2.14977,2.15133,8750000.0
2008-06-09 05:32:00,2.14818,2.15398,2.14818,2.15142,6000000.0
2008-06-09 05:33:00,2.15111,2.15291,2.14932,2.15281,7000000.0
2008-06-09 05:34:00,2.1517,2.15351,2.14895,2.15316,6500000.0
2008-06-09 05:35:00,2.15274,2.15274,2.14999,2.15146,6750000.0
2008-06-09 05:36:00,2.14913,2.15338,2.14836,2.15338,6630000.0
2008-06-09 05:37:00,2.15286,2.15377,2.15024,2.15315,6750000.0
2008-06-09 05:38:00,2.15364,2.15364,2.14855,2.15316,5760000.0
2008-06-09 05:39:00,2.14915,2.15286,2.14915,2.15221,6750000.0
2008-06-09 05:40:00,2.15188,2.1527,2.14871,2.14871,5250000.0
2008-06-09 05:41:00,2.15125,2.1521,2.15087,2.1521,10500000.0
2008-06-09 05:42:00,2.15037,2.15272,2.14582,2.15272,10500000.0
2008-06-09 05:43:00,2.15192,2.15215,2.14839,2.15076,7880000.0
2008-06-09 05:44:00,2.15245,2.15247,2.14689,2.14822,8380000.0
2008-06-09 05:45:00,2.15064,2.15195,2.15042,2.151,6750000.0
2008-06-09 05:46:00,2.15206,2.15266,2.14969,2.15189,5500000.0
2008-06-09 05:47:00,2.15216,2.15271,2.14923,2.1507,5500000.0
2008-06-09 05:48:00,2.15092,2.15187,2.1485,2.1485,5500000.0
2008-06-09 05:49:00,2.15301,2.15301,2.14764,2.15106,8130000.0
2008-06-09 05:50:00,2.1521,2.1521,2.14641,2.15007,9750000.0
2008-06-09 05:51:00,2.15085,2.15272,2.15085,2.15239,7010000.0
2008-06-09 05:52:00,2.15103,2.15155,2.1489,2.15029,9000000.0
2008-06-09 05:53:00,2.15283,2.15301,2.14909,2.15118,8010000.0
2008-06-09 05:54:00,2.14915,2.15281,2.14915,2.15273,5250000.0
2008-06-09 05:55:00,2.15229,2.15229,2.14721,2.14721,6750000.0
2008-06-09 05:56:00,2.15308,2.15308,2.14973,2.15157,8000000.0
2008-06-09 05:57:00,2.15249,2.15249,2.14884,2.15038,6630000.0
2008-06-09 05:58:00,2.15093,2.15093,2.14828,2.14883,7750000.0
2008-06-09 05:59:00,2.15037,2.15288,2.14904,2.15288,7260000.0
2008-06-09 06:00:00,2.14597,2.15265,2.14597,2.15109,8630000.0
2008-06-09 06:02:00,2.15128,2.15373,2.15098,2.15098,8130000.0
2008-06-09 06:03:00,2.14891,2.15313,2.14891,2.15313,5750000.0
2008-06-09 06:05:00,2.15314,2.15342,2.15092,2.15148,8000000.0
2008-06-09 06:07:00,2.15127,2.15306,2.14882,2.15143,8250000.0
2008-06-09 06:08:00,2.15076,2.15302,2.15076,2.15208,5500000.0
2008-06-09 06:09:00,2.15337,2.15337,2.14744,2.14744,5500000.0
2008-06-09 06:10:00,2.14779,2.15286,2.14779,2.14974,6500000.0
2008-06-09 06:11:00,2.15092,2.15281,2.14671,2.15167,12500000.0
2008-06-09 06:12:00,2.15052,2.15231,2.14935,2.15064,12380000.0
2008-06-09 06:13:00,2.15312,2.15312,2.14882,2.15273,10000000.0
2008-06-09 06:14:00,2.15083,2.15252,2.14972,2.15251,8500000.0
2008-06-09 06:15:00,2.15096,2.15303,2.15085,2.15085,5250000.0
2008-06-09 06:16:00,2.14985,2.15257,2.14985,2.15257,8250000.0
2008-06-09 06:17:00,2.15295,2.15295,2.15126,2.15213,9500000.0
2008-06-09 06:18:00,2.14886,2.15297,2.14886,2.1516,7750000.0
2008-06-09 06:19:00,2.1526,2.1526,2.14958,2.15216,5500000.0
2008-06-09 06:20:00,2.15232,2.15329,2.14932,2.15077,17000000.0
2008-06-09 06:21:00,2.14992,2.15301,2.14992,2.15086,10760000.0
2008-06-09 06:22:00,2.1539,2.1539,2.14944,2.15293,9630000.0
2008-06-09 06:23:00,2.15044,2.15256,2.15044,2.15256,6380000.0
2008-06-09 06:24:00,2.15219,2.15221,2.1455,2.1455,8500000.0
2008-06-09 06:25:00,2.15225,2.15239,2.14866,2.15217,8000000.0
2008-06-09 06:26:00,2.15038,2.15255,2.14931,2.15136,8250000.0
2008-06-09 06:27:00,2.15181,2.15213,2.1475,2.1475,8630000.0
2008-06-09 06:28:00,2.15035,2.15411,2.15023,2.15081,10750000.0
2008-06-09 06:29:00,2.15302,2.15469,2.14808,2.15315,8500000.0
2008-06-09 06:30:00,2.15252,2.15252,2.14812,2.14912,10750000.0
2008-06-09 06:31:00,2.15009,2.15053,2.14652,2.14828,6880000.0
2008-06-09 06:32:00,2.14768,2.15201,2.14768,2.14984,5750000.0
2008-06-09 06:33:00,2.14948,2.15217,2.14666,2.15023,7500000.0
2008-06-09 06:34:00,2.15165,2.15209,2.14803,2.15038,9640000.0
2008-06-09 06:35:00,2.15035,2.15253,2.15034,2.15034,9000000.0
2008-06-09 06:36:00,2.15231,2.15243,2.151,2.15112,10000000.0
2008-06-09 06:37:00,2.14837,2.15265,2.14737,2.14737,9000000.0
2008-06-09 06:38:00,2.15043,2.15205,2.1492,2.15099,11250000.0
2008-06-09 06:39:00,2.15168,2.15234,2.14751,2.15203,8380000.0
2008-06-09 06:40:00,2.15251,2.15251,2.14922,2.15168,6750000.0
2008-06-09 06:41:00,2.15252,2.15252,2.14762,2.15246,7130000.0
2008-06-09 06:42:00,2.15048,2.15271,2.14823,2.15009,7750000.0
2008-06-09 06:43:00,2.14861,2.15225,2.14861,2.15072,6250000.0
2008-06-09 06:44:00,2.15141,2.15183,2.14702,2.15183,6750000.0
2008-06-09 06:45:00,2.14712,2.15259,2.14712,2.15089,5750000.0
2008-06-09 06:46:00,2.15179,2.15184,2.14676,2.15019,8130000.0
2008-06-09 06:47:00,2.1494,2.15238,2.14878,2.15017,6130000.0
2008-06-09 06:48:00,2.15075,2.15166,2.14893,2.15166,7500000.0
2008-06-09 06:49:00,2.14874,2.15212,2.14847,2.15212,7500000.0
2008-06-09 06:50:00,2.15194,2.15349,2.15025,2.15029,10250000.0
2008-06-09 06:51:00,2.15239,2.1525,2.14931,2.15037,10750000.0
2008-06-09 06:52:00,2.15284,2.15284,2.14948,2.15255,7880000.0
2008-06-09 06:53:00,2.15098,2.15275,2.14896,2.14896,5500000.0
2008-06-09 06:54:00,2.15259,2.15282,2.15022,2.15026,7500000.0
2008-06-09 06:55:00,2.15241,2.1533,2.15098,2.15098,10250000.0
2008-06-09 06:56:00,2.15231,2.15286,2.15152,2.15253,8000000.0
2008-06-09 06:57:00,2.15019,2.15352,2.15019,2.15095,11000000.0
2008-06-09 06:58:00,2.15248,2.15268,2.14786,2.15189,6250000.0
2008-06-09 06:59:00,2.14927,2.15325,2.14793,2.1523,9250000.0
2008-06-09 07:00:00,2.15302,2.15302,2.14685,2.15265,9500000.0
2008-06-09 07:01:00,2.1508,2.15255,2.14943,2.15235,16750000.0
2008-06-09 07:02:00,2.15312,2.15334,2.14912,2.15334,10630000.0
2008-06-09 07:03:00,2.15152,2.15333,2.14986,2.14986,5250000.0
2008-06-09 07:04:00,2.15254,2.15524,2.15126,2.15287,11500000.0
2008-06-09 07:05:00,2.15149,2.15597,2.15018,2.15543,7000000.0
2008-06-09 07:06:00,2.15401,2.15401,2.14945,2.15366,9250000.0
2008-06-09 07:07:00,2.15158,2.15386,2.14614,2.15386,6250000.0
2008-06-09 07:08:00,2.15058,2.15375,2.14887,2.14887,7250000.0
2008-06-09 07:09:00,2.15096,2.15396,2.14928,2.15138,12500000.0
2008-06-09 07:10:00,2.15106,2.15241,2.14787,2.15092,12250000.0
2008-06-09 07:11:00,2.15325,2.15325,2.14992,2.15318,6380000.0
2008-06-09 07:12:00,2.15053,2.15428,2.14911,2.15406,8130000.0
2008-06-09 07:13:00,2.15211,2.1548,2.15108,2.15324,6000000.0
2008-06-09 07:14:00,2.1548,2.1555,2.15271,2.15271,7000000.0
2008-06-09 07:15:00,2.154,2.15498,2.14954,2.15498,10750000.0
2008-06-09 07:16:00,2.15331,2.15544,2.15022,2.15383,6750000.0
2008-06-09 07:17:00,2.15451,2.15568,2.1523,2.1523,10380000.0
2008-06-09 07:18:00,2.15397,2.15539,2.15388,2.15539,5500000.0
2008-06-09 07:19:00,2.15315,2.15501,2.14998,2.15102,12500000.0
2008-06-09 07:20:00,2.152,2.15635,2.1511,2.1511,9250000.0
2008-06-09 07:21:00,2.15457,2.15457,2.15144,2.15432,11380000.0
2008-06-09 07:22:00,2.15491,2.15549,2.15126,2.15366,9750000.0
2008-06-09 07:23:00,2.15227,2.15502,2.15227,2.15324,6750000.0
2008-06-09 07:24:00,2.15374,2.15387,2.15138,2.15261,5500000.0
2008-06-09 07:25:00,2.15389,2.15548,2.153,2.15321,6880000.0
2008-06-09 07:26:00,2.14949,2.15448,2.14949,2.15292,11250000.0
2008-06-09 07:27:00,2.15109,2.15479,2.15109,2.15377,11750000.0
2008-06-09 07:28:00,2.14927,2.15397,2.14927,2.15321,6750000.0
2008-06-09 07:29:00,2.15206,2.15475,2.15035,2.15254,10630000.0
2008-06-09 07:30:00,2.15162,2.15447,2.1511,2.15219,8500000.0
2008-06-09 07:31:00,2.15022,2.15296,2.14971,2.15296,5880000.0
2008-06-09 07:32:00,2.15075,2.15228,2.14903,2.15111,6250000.0
2008-06-09 07:33:00,2.14676,2.15273,2.14598,2.1505,12250000.0
2008-06-09 07:34:00,2.15289,2.15306,2.14963,2.15087,12000000.0
2008-06-09 07:35:00,2.14917,2.15431,2.14917,2.15224,10750000.0
2008-06-09 07:36:00,2.14988,2.15387,2.14988,2.15194,7380000.0
2008-06-09 07:37:00,2.15332,2.15394,2.15122,2.15267,7750000.0
2008-06-09 07:38:00,2.1511,2.15325,2.14956,2.15314,11500000.0
2008-06-09 07:39:00,2.1505,2.15355,2.14927,2.15079,12250000.0
2008-06-09 07:40:00,2.1514,2.15253,2.14556,2.15015,7130000.0
2008-06-09 07:41:00,2.15001,2.15243,2.14858,2.15224,7000000.0
2008-06-09 07:42:00,2.14886,2.15368,2.14886,2.14919,7000000.0
2008-06-09 07:43:00,2.15338,2.15338,2.1474,2.1474,7500000.0
2008-06-09 07:44:00,2.14812,2.15291,2.14812,2.15249,10000000.0
2008-06-09 07:45:00,2.15033,2.15294,2.14845,2.14906,10130000.0
2008-06-09 07:46:00,2.15229,2.15275,2.14696,2.15275,8000000.0
2008-06-09 07:47:00,2.14916,2.1523,2.14871,2.1521,11000000.0
2008-06-09 07:48:00,2.14997,2.1511,2.14764,2.14993,9000000.0
2008-06-09 07:49:00,2.15169,2.15212,2.14812,2.14853,7000000.0
2008-06-09 07:50:00,2.15167,2.15247,2.14702,2.15007,15000000.0
2008-06-09 07:51:00,2.15304,2.15304,2.15097,2.15236,5250000.0
2008-06-09 07:52:00,2.15172,2.15284,2.14815,2.15066,8880000.0
2008-06-09 07:53:00,2.15098,2.15268,2.14688,2.15012,10750000.0
2008-06-09 07:54:00,2.1534,2.1534,2.1488,2.1525,9630000.0
2008-06-09 07:55:00,2.15118,2.15282,2.15115,2.15282,7000000.0
2008-06-09 07:56:00,2.15026,2.15271,2.14951,2.15092,9000000.0
2008-06-09 07:57:00,2.15058,2.15375,2.1496,2.1535,9880000.0
2008-06-09 07:58:00,2.14744,2.15343,2.14744,2.1509,8000000.0
2008-06-09 07:59:00,2.15281,2.15335,2.1516,2.15221,9630000.0
2008-06-09 08:00:00,2.15257,2.15257,2.15051,2.15107,5500000.0
2008-06-09 08:01:00,2.15225,2.15415,2.15088,2.15237,7750000.0
2008-06-09 08:02:00,2.14513,2.15262,2.14455,2.15262,15510000.0
2008-06-09 08:03:00,2.15241,2.15253,2.14845,2.15211,7880000.0
2008-06-09 08:04:00,2.15375,2.15375,2.14926,2.1525,10250000.0
2008-06-09 08:05:00,2.14607,2.15374,2.14607,2.15134,7750000.0
2008-06-09 08:06:00,2.14922,2.15308,2.14922,2.15146,7000000.0
2008-06-09 08:07:00,2.15401,2.15401,2.14839,2.1505,7250000.0
2008-06-09 08:08:00,2.15258,2.15483,2.14954,2.15483,7630000.0
2008-06-09 08:09:00,2.15131,2.15269,2.14695,2.15197,13750000.0
2008-06-09 08:10:00,2.15072,2.15452,2.14954,2.14954,5500000.0
2008-06-09 08:11:00,2.15206,2.15341,2.15018,2.15326,6130000.0
2008-06-09 08:12:00,2.15399,2.15415,2.15026,2.15026,7750000.0
2008-06-09 08:13:00,2.15277,2.15417,2.15099,2.15269,7750000.0
2008-06-09 08:14:00,2.15229,2.15387,2.15012,2.15304,11750000.0
2008-06-09 08:15:00,2.15247,2.15374,2.14862,2.15352,10500000.0
2008-06-09 08:16:00,2.15261,2.15289,2.15076,2.15076,6250000.0
2008-06-09 08:17:00,2.14983,2.15189,2.14934,2.15132,11500000.0
2008-06-09 08:18:00,2.15003,2.15211,2.1478,2.15066,6000000.0
2008-06-09 08:19:00,2.14887,2.1518,2.14881,2.15157,9500000.0
2008-06-09 08:20:00,2.15019,2.15186,2.14812,2.15025,5250000.0
2008-06-09 08:21:00,2.14969,2.15193,2.14965,2.14965,9000000.0
2008-06-09 08:22:00,2.1516,2.15248,2.14706,2.15033,8380000.0
2008-06-09 08:23:00,2.15268,2.15268,2.15058,2.15115,5750000.0
2008-06-09 08:24:00,2.15239,2.15327,2.14888,2.15031,9000000.0
2008-06-09 08:25:00,2.15162,2.15216,2.14822,2.15187,11750000.0
2008-06-09 08:26:00,2.1515,2.1522,2.14695,2.15196,8000000.0
2008-06-09 08:27:00,2.15305,2.15326,2.14919,2.15316,10130000.0
2008-06-09 08:28:00,2.15386,2.15427,2.14991,2.15009,11250000.0
2008-06-09 08:29:00,2.15364,2.15517,2.15003,2.15003,6000000.0
2008-06-09 08:30:00,2.15142,2.15459,2.14998,2.15338,13380000.0
2008-06-09 08:31:00,2.15263,2.15476,2.14767,2.15369,6250000.0
2008-06-09 08:32:00,2.15109,2.15386,2.14933,2.14933,5750000.0
2008-06-09 08:33:00,2.15388,2.15449,2.15179,2.15205,5500000.0
2008-06-09 08:34:00,2.1504,2.15335,2.14791,2.15168,5500000.0
2008-06-09 08:35:00,2.1513,2.1513,2.14806,2.15041,5750000.0
2008-06-09 08:36:00,2.15167,2.15167,2.14744,2.15039,10250000.0
2008-06-09 08:37:00,2.15081,2.15144,2.14778,2.15144,8000000.0
2008-06-09 08:38:00,2.14817,2.15224,2.14514,2.15087,11000000.0
2008-06-09 08:39:00,2.14812,2.15256,2.14812,2.15207,10250000.0
2008-06-09 08:40:00,2.14762,2.15094,2.14613,2.15094,9630000.0
2008-06-09 08:41:00,2.14759,2.1516,2.14522,2.15113,11750000.0
2008-06-09 08:42:00,2.15044,2.15133,2.14841,2.14905,8750000.0
2008-06-09 08:43:00,2.15093,2.15254,2.14676,2.15177,23000000.0
2008-06-09 08:44:00,2.1485,2.15261,2.14688,2.15055,12750000.0
2008-06-09 08:45:00,2.14845,2.1498,2.14644,2.14773,9250000.0
2008-06-09 08:46:00,2.14837,2.15069,2.14823,2.15069,5500000.0
2008-06-09 08:47:00,2.14863,2.15009,2.14719,2.14997,6880000.0
2008-06-09 08:48:00,2.14934,2.15052,2.14561,2.14747,13880000.0
2008-06-09 08:49:00,2.14929,2.14973,2.14626,2.14844,6380000.0
2008-06-09 08:50:00,2.1492,2.14974,2.14863,2.14974,7000000.0
2008-06-09 08:51:00,2.14743,2.15013,2.14661,2.14784,9380000.0
2008-06-09 08:52:00,2.14611,2.14999,2.14475,2.14734,8000000.0
2008-06-09 08:53:00,2.14908,2.15036,2.14459,2.14459,9760000.0
2008-06-09 08:54:00,2.14905,2.14905,2.14365,2.14689,8130000.0
2008-06-09 08:55:00,2.14683,2.14706,2.1451,2.14619,4880000.0
2008-06-09 08:56:00,2.14554,2.14788,2.14347,2.14677,7000000.0
2008-06-09 08:57:00,2.14152,2.14776,2.14152,2.14776,11130000.0
2008-06-09 08:58:00,2.14919,2.14919,2.14595,2.1479,5750000.0
2008-06-09 08:59:00,2.14852,2.15007,2.14579,2.14832,15000000.0
2008-06-09 09:00:00,2.1473,2.14884,2.14475,2.14669,7750000.0
2008-06-09 09:01:00,2.14854,2.14936,2.14452,2.14642,13000000.0
2008-06-09 09:02:00,2.146,2.14874,2.14519,2.14808,8000000.0
2008-06-09 09:03:00,2.14461,2.14866,2.14461,2.14829,11010000.0
2008-06-09 09:04:00,2.14848,2.14893,2.14501,2.14629,6500000.0
2008-06-09 09:05:00,2.14662,2.14831,2.14405,2.14708,13880000.0
2008-06-09 09:06:00,2.14699,2.14731,2.14381,2.14693,14500000.0
2008-06-09 09:07:00,2.14582,2.14621,2.14174,2.14621,5250000.0
2008-06-09 09:08:00,2.1435,2.14758,2.14172,2.14683,8250000.0
2008-06-09 09:09:00,2.14488,2.146,2.14245,2.14451,7500000.0
2008-06-09 09:10:00,2.14652,2.14667,2.1428,2.14524,6250000.0
2008-06-09 09:11:00,2.14506,2.14695,2.14417,2.14626,12250000.0
2008-06-09 09:12:00,2.14561,2.14653,2.14215,2.14637,7250000.0
2008-06-09 09:13:00,2.14538,2.14629,2.13955,2.1454,9750000.0
2008-06-09 09:14:00,2.145,2.14539,2.13955,2.14428,9630000.0
2008-06-09 09:15:00,2.14577,2.14588,2.14133,2.14466,12750000.0
2008-06-09 09:16:00,2.14494,2.14689,2.14223,2.14543,10250000.0
2008-06-09 09:17:00,2.14593,2.14646,2.14336,2.14566,7500000.0
2008-06-09 09:18:00,2.14296,2.1461,2.1415,2.14565,8250000.0
2008-06-09 09:19:00,2.14673,2.14673,2.14096,2.14446,5250000.0
2008-06-09 09:20:00,2.14438,2.14563,2.13971,2.14339,10250000.0
2008-06-09 09:21:00,2.1454,2.14663,2.14156,2.14419,12500000.0
2008-06-09 09:22:00,2.1437,2.14425,2.13801,2.14389,7500000.0
2008-06-09 09:23:00,2.14462,2.14472,2.14037,2.14366,10500000.0
2008-06-09 09:24:00,2.14439,2.14484,2.13827,2.14257,8000000.0
2008-06-09 09:25:00,2.14365,2.14581,2.13895,2.14345,10000000.0
2008-06-09 09:26:00,2.14227,2.1452,2.14131,2.14487,6000000.0
2008-06-09 09:27:00,2.14345,2.14487,2.13869,2.14453,11260000.0
2008-06-09 09:28:00,2.14377,2.14458,2.14314,2.14445,8750000.0
2008-06-09 09:29:00,2.1432,2.14407,2.13845,2.14245,14760000.0
2008-06-09 09:30:00,2.14249,2.14258,2.13971,2.13971,8000000.0
2008-06-09 09:31:00,2.14129,2.14203,2.13656,2.14049,6750000.0
2008-06-09 09:32:00,2.14237,2.14237,2.13681,2.14121,9000000.0
2008-06-09 09:33:00,2.14416,2.14416,2.13951,2.14016,5630000.0
2008-06-09 09:34:00,2.14337,2.14337,2.1413,2.1413,8750000.0
2008-06-09 09:35:00,2.14204,2.14337,2.13846,2.14111,11380000.0
2008-06-09 09:36:00,2.14249,2.14249,2.13768,2.14091,7500000.0
2008-06-09 09:37:00,2.14103,2.14162,2.13755,2.13882,8500000.0
2008-06-09 09:38:00,2.14137,2.14249,2.13713,2.13971,8000000.0
2008-06-09 09:39:00,2.13979,2.1411,2.13734,2.13789,8750000.0
2008-06-09 09:40:00,2.14027,2.1413,2.13616,2.13616,5500000.0
2008-06-09 09:41:00,2.13608,2.14176,2.13608,2.13917,14880000.0
2008-06-09 09:42:00,2.13952,2.14305,2.13823,2.14151,16250000.0
2008-06-09 09:43:00,2.13841,2.1424,2.13841,2.142,10250000.0
2008-06-09 09:44:00,2.14139,2.14191,2.13851,2.14043,8500000.0
2008-06-09 09:45:00,2.14111,2.14169,2.13858,2.1404,12500000.0
2008-06-09 09:46:00,2.14187,2.1424,2.13995,2.1423,5250000.0
2008-06-09 09:47:00,2.14173,2.14303,2.13804,2.13955,5630000.0
2008-06-09 09:48:00,2.14203,2.14228,2.13763,2.14165,7750000.0
2008-06-09 09:49:00,2.13914,2.14216,2.13914,2.13975,6250000.0
2008-06-09 09:50:00,2.13959,2.14214,2.13794,2.141,7630000.0
2008-06-09 09:51:00,2.14077,2.14276,2.13725,2.14093,6630000.0
2008-06-09 09:52:00,2.14182,2.14236,2.13701,2.13993,11000000.0
2008-06-09 09:53:00,2.14252,2.14285,2.14049,2.14285,10250000.0
2008-06-09 09:54:00,2.1413,2.14431,2.13938,2.14223,9000000.0
2008-06-09 09:55:00,2.1417,2.14248,2.14056,2.14248,6000000.0
2008-06-09 09:56:00,2.14213,2.14268,2.13931,2.14212,5750000.0
2008-06-09 09:57:00,2.1411,2.14375,2.14022,2.14375,12000000.0
2008-06-09 09:58:00,2.1397,2.14307,2.13963,2.14305,10880000.0
2008-06-09 09:59:00,2.1418,2.14279,2.137,2.14174,14750000.0
2008-06-09 10:00:00,2.14232,2.14284,2.13933,2.14277,5500000.0
2008-06-09 10:01:00,2.13991,2.14209,2.13745,2.14191,6500000.0
2008-06-09 10:02:00,2.13883,2.14274,2.13515,2.13794,6750000.0
2008-06-09 10:03:00,2.14149,2.14244,2.13778,2.14029,10000000.0
2008-06-09 10:04:00,2.14017,2.14162,2.13761,2.13934,5630000.0
2008-06-09 10:05:00,2.14208,2.14274,2.13928,2.14121,8500000.0
2008-06-09 10:06:00,2.14155,2.14241,2.13791,2.14217,12000000.0
2008-06-09 10:07:00,2.14261,2.14358,2.14124,2.14314,5130000.0
2008-06-09 10:08:00,2.14115,2.14319,2.13882,2.14114,10380000.0
2008-06-09 10:09:00,2.14294,2.14421,2.13917,2.14221,10750000.0
2008-06-09 10:10:00,2.14321,2.14577,2.13965,2.14055,11000000.0
2008-06-09 10:11:00,2.14204,2.1447,2.1408,2.14381,9000000.0
2008-06-09 10:12:00,2.14298,2.14414,2.1389,2.14305,8000000.0
2008-06-09 10:13:00,2.13822,2.14465,2.13822,2.14423,15000000.0
2008-06-09 10:14:00,2.14036,2.1428,2.14036,2.14077,6250000.0
2008-06-09 10:15:00,2.14257,2.14322,2.13961,2.14227,6500000.0
2008-06-09 10:16:00,2.14292,2.14343,2.14091,2.14329,5250000.0
2008-06-09 10:17:00,2.144,2.14476,2.14024,2.1424,8250000.0
2008-06-09 10:18:00,2.142,2.14328,2.14091,2.14312,11750000.0
2008-06-09 10:19:00,2.14247,2.14291,2.14066,2.14261,10250000.0
2008-06-09 10:20:00,2.14119,2.14264,2.14075,2.14202,9500000.0
2008-06-09 10:21:00,2.14378,2.14378,2.13686,2.1394,9750000.0
2008-06-09 10:22:00,2.14056,2.14253,2.14016,2.14129,10880000.0
2008-06-09 10:23:00,2.13917,2.14135,2.13635,2.14118,6380000.0
2008-06-09 10:24:00,2.13933,2.14288,2.13795,2.13795,5250000.0
2008-06-09 10:25:00,2.13964,2.14321,2.13964,2.14313,7500000.0
2008-06-09 10:26:00,2.14122,2.14277,2.14086,2.14216,11380000.0
2008-06-09 10:27:00,2.13962,2.14376,2.13852,2.14028,7380000.0
2008-06-09 10:28:00,2.14294,2.14336,2.13951,2.14336,5880000.0
2008-06-09 10:29:00,2.1417,2.14355,2.14135,2.1427,7500000.0
2008-06-09 10:30:00,2.14395,2.14395,2.14022,2.1423,6250000.0
2008-06-09 10:31:00,2.14193,2.14294,2.14091,2.14175,7250000.0
2008-06-09 10:32:00,2.14202,2.14302,2.1385,2.14055,9250000.0
2008-06-09 10:33:00,2.14245,2.14245,2.13982,2.13982,6250000.0
2008-06-09 10:34:00,2.14029,2.14108,2.13791,2.13899,7750000.0
2008-06-09 10:35:00,2.14038,2.14115,2.13789,2.13798,5750000.0
2008-06-09 10:36:00,2.13975,2.1404,2.13683,2.13955,8500000.0
2008-06-09 10:37:00,2.13914,2.14082,2.13819,2.14036,7250000.0
2008-06-09 10:38:00,2.14083,2.14138,2.13758,2.14135,8500000.0
2008-06-09 10:39:00,2.14094,2.14187,2.13872,2.14051,8750000.0
2008-06-09 10:40:00,2.13928,2.14136,2.13743,2.14134,10250000.0
2008-06-09 10:41:00,2.14042,2.14176,2.13801,2.141,11880000.0
2008-06-09 10:42:00,2.1399,2.14187,2.13933,2.14156,9630000.0
2008-06-09 10:43:00,2.14111,2.14212,2.13929,2.14145,7000000.0
2008-06-09 10:44:00,2.14032,2.14211,2.1392,2.14116,13500000.0
2008-06-09 10:45:00,2.13764,2.14242,2.13756,2.14125,11000000.0
2008-06-09 10:46:00,2.14186,2.14186,2.13833,2.14029,7000000.0
2008-06-09 10:47:00,2.1403,2.14109,2.13912,2.13928,5500000.0
2008-06-09 10:48:00,2.13903,2.14021,2.13734,2.1398,7750000.0
2008-06-09 10:49:00,2.14073,2.14118,2.13521,2.13521,7500000.0
2008-06-09 10:50:00,2.14062,2.14127,2.13963,2.1409,6250000.0
2008-06-09 10:51:00,2.13816,2.14081,2.13671,2.13671,7750000.0
2008-06-09 10:52:00,2.13981,2.14133,2.13706,2.14009,13750000.0
2008-06-09 10:53:00,2.1401,2.14288,2.13765,2.14109,9250000.0
2008-06-09 10:54:00,2.13876,2.14056,2.13531,2.1366,10000000.0
2008-06-09 10:55:00,2.14172,2.14172,2.13828,2.14143,5880000.0
2008-06-09 10:56:00,2.13889,2.14072,2.1378,2.13921,9000000.0
2008-06-09 10:57:00,2.13731,2.14161,2.13731,2.14066,9500000.0
2008-06-09 10:58:00,2.14074,2.14171,2.13532,2.13953,7000000.0
2008-06-09 10:59:00,2.14008,2.14386,2.13782,2.14142,8250000.0
2008-06-09 11:00:00,2.14011,2.14151,2.13717,2.14121,9500000.0
2008-06-09 11:01:00,2.1397,2.14228,2.13752,2.13752,10000000.0
2008-06-09 11:02:00,2.13983,2.1414,2.13911,2.13955,6000000.0
2008-06-09 11:03:00,2.14071,2.14221,2.13875,2.13918,6380000.0
2008-06-09 11:04:00,2.13846,2.1416,2.13846,2.14073,9250000.0
2008-06-09 11:05:00,2.13849,2.14113,2.13676,2.13774,11510000.0
2008-06-09 11:06:00,2.14031,2.14219,2.13951,2.13951,6000000.0
2008-06-09 11:07:00,2.14319,2.14319,2.13685,2.1414,6750000.0
2008-06-09 11:08:00,2.14175,2.14175,2.13795,2.13933,5630000.0
2008-06-09 11:09:00,2.14177,2.14236,2.13739,2.14025,6750000.0
2008-06-09 11:10:00,2.14176,2.14176,2.13707,2.13949,11000000.0
2008-06-09 11:11:00,2.14149,2.1419,2.13688,2.14086,10250000.0
2008-06-09 11:12:00,2.14104,2.14104,2.13648,2.13648,7750000.0
2008-06-09 11:13:00,2.13638,2.14183,2.13638,2.14019,10630000.0
2008-06-09 11:14:00,2.1409,2.1415,2.13714,2.14042,6750000.0
2008-06-09 11:15:00,2.14123,2.1427,2.13885,2.14037,9750000.0
2008-06-09 11:16:00,2.14157,2.14299,2.14086,2.14117,5880000.0
2008-06-09 11:17:00,2.14281,2.14326,2.13613,2.14002,8250000.0
2008-06-09 11:18:00,2.14097,2.14168,2.13462,2.13835,8880000.0
2008-06-09 11:19:00,2.14052,2.14052,2.13553,2.14023,7130000.0
2008-06-09 11:20:00,2.14048,2.1415,2.13849,2.14139,7750000.0
2008-06-09 11:21:00,2.14115,2.14176,2.13784,2.14166,8500000.0
2008-06-09 11:22:00,2.14149,2.14178,2.13731,2.13731,6500000.0
2008-06-09 11:23:00,2.14088,2.14181,2.13758,2.14165,12880000.0
2008-06-09 11:24:00,2.13881,2.14117,2.13671,2.13942,9000000.0
2008-06-09 11:25:00,2.14128,2.1424,2.13744,2.14219,13750000.0
2008-06-09 11:26:00,2.14106,2.14163,2.13714,2.1409,9760000.0
2008-06-09 11:27:00,2.13932,2.1408,2.13731,2.14059,9500000.0
2008-06-09 11:28:00,2.14112,2.14168,2.1385,2.13885,7880000.0
2008-06-09 11:29:00,2.14111,2.14131,2.13698,2.14071,6000000.0
2008-06-09 11:30:00,2.13979,2.14193,2.1396,2.14173,6250000.0
2008-06-09 11:31:00,2.14164,2.14166,2.13739,2.14054,13880000.0
2008-06-09 11:32:00,2.14185,2.14206,2.13744,2.14119,9250000.0
2008-06-09 11:33:00,2.14156,2.14245,2.13936,2.14245,12380000.0
2008-06-09 11:34:00,2.14168,2.14252,2.13885,2.14107,8500000.0
2008-06-09 11:35:00,2.14017,2.14172,2.13688,2.13926,9630000.0
2008-06-09 11:36:00,2.13994,2.14209,2.13987,2.14173,8260000.0
2008-06-09 11:37:00,2.13603,2.14159,2.13559,2.14159,7250000.0
2008-06-09 11:38:00,2.13774,2.14084,2.1359,2.14069,8000000.0
2008-06-09 11:39:00,2.14032,2.14174,2.13764,2.14112,8500000.0
2008-06-09 11:40:00,2.13512,2.14238,2.13512,2.14238,11630000.0
2008-06-09 11:41:00,2.14073,2.14266,2.1395,2.14094,10760000.0
2008-06-09 11:42:00,2.1415,2.14184,2.1387,2.14106,6250000.0
2008-06-09 11:43:00,2.13976,2.14172,2.13676,2.13982,13750000.0
2008-06-09 11:44:00,2.14049,2.14152,2.13856,2.14021,7250000.0
2008-06-09 11:45:00,2.14083,2.1421,2.13727,2.14126,7500000.0
2008-06-09 11:46:00,2.14059,2.14268,2.13882,2.14268,5250000.0
2008-06-09 11:47:00,2.14097,2.14348,2.13719,2.14348,8500000.0
2008-06-09 11:48:00,2.14007,2.14309,2.13931,2.14238,10000000.0
2008-06-09 11:49:00,2.14287,2.14395,2.13957,2.14065,9250000.0
2008-06-09 11:50:00,2.14234,2.14361,2.14135,2.14314,7250000.0
2008-06-09 11:51:00,2.14219,2.14219,2.14048,2.14048,5880000.0
2008-06-09 11:52:00,2.14167,2.14187,2.13961,2.14187,13500000.0
2008-06-09 11:53:00,2.14106,2.14203,2.14012,2.14143,6250000.0
2008-06-09 11:54:00,2.14014,2.14234,2.13587,2.14168,9750000.0
2008-06-09 11:55:00,2.14123,2.14239,2.13912,2.13946,6630000.0
2008-06-09 11:56:00,2.14147,2.14232,2.13892,2.14003,7250000.0
2008-06-09 11:57:00,2.136,2.14117,2.136,2.14024,6250000.0
2008-06-09 11:58:00,2.13614,2.14105,2.13614,2.14015,11880000.0
2008-06-09 11:59:00,2.14052,2.14081,2.13606,2.14063,12000000.0
2008-06-09 12:00:00,2.14014,2.14114,2.13704,2.14064,9000000.0
2008-06-09 12:01:00,2.1371,2.14115,2.1371,2.14009,9250000.0
2008-06-09 12:02:00,2.13703,2.14208,2.13467,2.14208,10000000.0
2008-06-09 12:03:00,2.14052,2.14125,2.13819,2.13846,6380000.0
2008-06-09 12:04:00,2.13965,2.14232,2.13765,2.14232,7000000.0
2008-06-09 12:05:00,2.1405,2.14114,2.13535,2.14096,9880000.0
2008-06-09 12:06:00,2.13902,2.1399,2.13722,2.13878,11380000.0
2008-06-09 12:07:00,2.13765,2.14116,2.13652,2.13866,9000000.0
2008-06-09 12:08:00,2.13881,2.14057,2.13614,2.13937,9500000.0
2008-06-09 12:09:00,2.13959,2.14047,2.13596,2.13896,11130000.0
2008-06-09 12:10:00,2.13846,2.14025,2.13445,2.13917,12500000.0
2008-06-09 12:11:00,2.13987,2.14002,2.137,2.13919,7500000.0
2008-06-09 12:12:00,2.13831,2.14,2.13715,2.13946,9000000.0
2008-06-09 12:13:00,2.13813,2.14,2.13546,2.13968,13130000.0
2008-06-09 12:14:00,2.13924,2.14009,2.13693,2.13995,9250000.0
2008-06-09 12:15:00,2.13791,2.14124,2.13728,2.13897,11500000.0
2008-06-09 12:16:00,2.13967,2.13976,2.1352,2.13802,8750000.0
2008-06-09 12:17:00,2.14011,2.14053,2.13829,2.13943,7750000.0
2008-06-09 12:18:00,2.13644,2.14068,2.13557,2.13557,8500000.0
2008-06-09 12:19:00,2.14007,2.14014,2.13415,2.13415,8250000.0
2008-06-09 12:20:00,2.13761,2.13931,2.13609,2.13896,7250000.0
2008-06-09 12:21:00,2.13909,2.14041,2.13433,2.13643,15510000.0
2008-06-09 12:22:00,2.1387,2.14062,2.13757,2.14062,6250000.0
2008-06-09 12:23:00,2.14023,2.14023,2.13616,2.13911,12000000.0
2008-06-09 12:24:00,2.13943,2.14047,2.13336,2.13936,6500000.0
2008-06-09 12:25:00,2.13979,2.1403,2.13674,2.13991,10130000.0
2008-06-09 12:26:00,2.13814,2.13985,2.13746,2.13929,13000000.0
2008-06-09 12:27:00,2.13893,2.14101,2.1359,2.14004,9750000.0
2008-06-09 12:28:00,2.13834,2.14068,2.13771,2.13771,7880000.0
2008-06-09 12:29:00,2.13939,2.14022,2.13717,2.13717,6250000.0
2008-06-09 12:30:00,2.14013,2.14063,2.13573,2.13591,5750000.0
2008-06-09 12:31:00,2.13788,2.1403,2.13729,2.13955,9750000.0
2008-06-09 12:32:00,2.13915,2.14037,2.1369,2.13929,6250000.0
2008-06-09 12:33:00,2.13813,2.14105,2.13753,2.13828,14000000.0
2008-06-09 12:34:00,2.14013,2.14124,2.13825,2.13825,8750000.0
2008-06-09 12:35:00,2.13973,2.14075,2.13652,2.13721,8000000.0
2008-06-09 12:36:00,2.14144,2.14144,2.13846,2.14085,6250000.0
2008-06-09 12:37:00,2.13875,2.14215,2.13711,2.13886,13750000.0
2008-06-09 12:38:00,2.14079,2.1417,2.13465,2.14057,11750000.0
2008-06-09 12:39:00,2.13906,2.14164,2.13849,2.1411,6250000.0
2008-06-09 12:40:00,2.1362,2.14122,2.1362,2.13912,8630000.0
2008-06-09 12:41:00,2.13954,2.14184,2.13822,2.1403,5500000.0
2008-06-09 12:42:00,2.14017,2.14216,2.13729,2.14151,12130000.0
2008-06-09 12:43:00,2.13935,2.14156,2.13883,2.13913,7250000.0
2008-06-09 12:44:00,2.13884,2.14166,2.13747,2.14166,9750000.0
2008-06-09 12:45:00,2.13748,2.14131,2.13748,2.13978,5750000.0
2008-06-09 12:46:00,2.14087,2.14217,2.13659,2.13729,9750000.0
2008-06-09 12:47:00,2.14018,2.14115,2.13712,2.14115,7010000.0
2008-06-09 12:48:00,2.14019,2.14072,2.13591,2.139,9880000.0
2008-06-09 12:49:00,2.13908,2.13957,2.13561,2.13957,6750000.0
2008-06-09 12:50:00,2.1401,2.14058,2.1364,2.14012,9000000.0
2008-06-09 12:51:00,2.13901,2.14077,2.13701,2.14077,11750000.0
2008-06-09 12:52:00,2.13888,2.1408,2.13667,2.13667,5250000.0
2008-06-09 12:53:00,2.14067,2.14102,2.13829,2.14102,8750000.0
2008-06-09 12:54:00,2.13888,2.14134,2.13779,2.14054,10380000.0
2008-06-09 12:55:00,2.13692,2.14289,2.13692,2.14092,8750000.0
2008-06-09 12:56:00,2.13924,2.14202,2.13561,2.13702,9630000.0
2008-06-09 12:57:00,2.1402,2.14229,2.13656,2.1404,11000000.0
2008-06-09 12:58:00,2.14106,2.14211,2.1358,2.13659,10750000.0
2008-06-09 12:59:00,2.14002,2.14165,2.13826,2.14053,11000000.0
2008-06-09 13:00:00,2.14195,2.14232,2.13837,2.14044,13000000.0
2008-06-09 13:01:00,2.13856,2.14132,2.13827,2.13837,7750000.0
2008-06-09 13:02:00,2.14078,2.14201,2.13816,2.13899,11500000.0
2008-06-09 13:03:00,2.13946,2.14184,2.13664,2.13965,11500000.0
2008-06-09 13:04:00,2.14082,2.14173,2.13743,2.14081,12750000.0
2008-06-09 13:05:00,2.14026,2.14135,2.13478,2.13939,10750000.0
2008-06-09 13:06:00,2.1373,2.13964,2.1373,2.13868,7750000.0
2008-06-09 13:07:00,2.13783,2.1408,2.13475,2.13923,9750000.0
2008-06-09 13:08:00,2.13925,2.13968,2.13469,2.13798,8630000.0
2008-06-09 13:09:00,2.13931,2.13991,2.13491,2.13852,7380000.0
2008-06-09 13:10:00,2.14007,2.14007,2.1369,2.13978,6750000.0
2008-06-09 13:11:00,2.13854,2.14125,2.13786,2.13904,9630000.0
2008-06-09 13:12:00,2.13902,2.13999,2.13715,2.13871,8000000.0
2008-06-09 13:13:00,2.13776,2.13945,2.13488,2.13942,14130000.0
2008-06-09 13:14:00,2.13747,2.13977,2.13742,2.13977,13880000.0
2008-06-09 13:15:00,2.13994,2.14062,2.13332,2.13332,5500000.0
2008-06-09 13:16:00,2.13729,2.13936,2.13288,2.13896,10130000.0
2008-06-09 13:17:00,2.13652,2.1395,2.13652,2.13927,6000000.0
2008-06-09 13:18:00,2.13938,2.13938,2.13696,2.13906,8510000.0
2008-06-09 13:19:00,2.13722,2.13874,2.13384,2.13824,7750000.0
2008-06-09 13:20:00,2.13737,2.13891,2.13737,2.13837,5750000.0
2008-06-09 13:21:00,2.13895,2.13895,2.13344,2.13714,7880000.0
2008-06-09 13:22:00,2.13688,2.13773,2.1344,2.13647,6000000.0
2008-06-09 13:23:00,2.13658,2.1382,2.1324,2.13703,12000000.0
2008-06-09 13:24:00,2.13805,2.13845,2.13327,2.13681,12000000.0
2008-06-09 13:25:00,2.13887,2.13915,2.13596,2.13677,7500000.0
2008-06-09 13:26:00,2.13858,2.13913,2.13542,2.13913,7750000.0
2008-06-09 13:27:00,2.13792,2.13941,2.13508,2.1383,10130000.0
2008-06-09 13:28:00,2.13779,2.13851,2.13449,2.13708,7750000.0
2008-06-09 13:29:00,2.13535,2.13946,2.13485,2.13927,5500000.0
2008-06-09 13:30:00,2.14081,2.14081,2.13462,2.13944,7500000.0
2008-06-09 13:31:00,2.13591,2.14071,2.13591,2.13939,10500000.0
2008-06-09 13:32:00,2.13891,2.13996,2.13722,2.13958,6750000.0
2008-06-09 13:33:00,2.13795,2.13896,2.13568,2.13896,8130000.0
2008-06-09 13:34:00,2.13851,2.14046,2.13608,2.14046,7000000.0
2008-06-09 13:35:00,2.13866,2.14071,2.13604,2.14069,10750000.0
2008-06-09 13:36:00,2.14021,2.14054,2.13435,2.14054,10000000.0
2008-06-09 13:37:00,2.14059,2.14073,2.13841,2.13871,7000000.0
2008-06-09 13:38:00,2.1405,2.14101,2.13611,2.14085,11250000.0
2008-06-09 13:39:00,2.14057,2.14191,2.13777,2.13874,6750000.0
2008-06-09 13:40:00,2.13711,2.14065,2.13694,2.13694,5500000.0
2008-06-09 13:41:00,2.14062,2.14067,2.13789,2.14008,10630000.0
2008-06-09 13:42:00,2.13977,2.14052,2.13765,2.13765,5250000.0
2008-06-09 13:43:00,2.14095,2.14095,2.13728,2.13986,7000000.0
2008-06-09 13:44:00,2.13978,2.14026,2.13699,2.1373,10000000.0
2008-06-09 13:45:00,2.13592,2.13979,2.13478,2.13478,8880000.0
2008-06-09 13:46:00,2.14014,2.14014,2.13605,2.13809,6250000.0
2008-06-09 13:47:00,2.13762,2.14083,2.13739,2.13739,10250000.0
2008-06-09 13:48:00,2.14015,2.14062,2.13578,2.13965,9250000.0
2008-06-09 13:49:00,2.13958,2.13993,2.13755,2.13911,6000000.0
2008-06-09 13:50:00,2.13873,2.13996,2.13756,2.13986,7000000.0
2008-06-09 13:51:00,2.1398,2.14114,2.13705,2.14114,7500000.0
2008-06-09 13:52:00,2.13995,2.14097,2.13655,2.13993,12380000.0
2008-06-09 13:53:00,2.13978,2.14052,2.13519,2.13752,6250000.0
2008-06-09 13:54:00,2.13931,2.14006,2.13646,2.13803,5250000.0
2008-06-09 13:55:00,2.14002,2.14054,2.13778,2.13778,8250000.0
2008-06-09 13:56:00,2.13811,2.14129,2.13689,2.13689,12750000.0
2008-06-09 13:57:00,2.13905,2.14017,2.13681,2.1369,10250000.0
2008-06-09 13:58:00,2.13598,2.14048,2.13598,2.13613,7250000.0
2008-06-09 13:59:00,2.13912,2.14065,2.13848,2.13949,5630000.0
2008-06-09 14:00:00,2.13432,2.13982,2.13432,2.13887,11750000.0
2008-06-09 14:01:00,2.13644,2.14091,2.13644,2.14009,11880000.0
2008-06-09 14:02:00,2.14127,2.14127,2.13874,2.14055,7380000.0
2008-06-09 14:03:00,2.13963,2.14011,2.13585,2.13632,6750000.0
2008-06-09 14:04:00,2.14161,2.14215,2.13778,2.14189,5500000.0
2008-06-09 14:05:00,2.14139,2.14206,2.13679,2.13852,6000000.0
2008-06-09 14:06:00,2.13899,2.14238,2.13859,2.14059,10750000.0
2008-06-09 14:07:00,2.14188,2.14192,2.1376,2.14034,6750000.0
2008-06-09 14:08:00,2.13738,2.14097,2.13527,2.14009,8000000.0
2008-06-09 14:09:00,2.14111,2.14132,2.13776,2.13785,5250000.0
2008-06-09 14:10:00,2.14093,2.14103,2.13574,2.13679,10130000.0
2008-06-09 14:11:00,2.13828,2.14054,2.13499,2.14054,5250000.0
2008-06-09 14:12:00,2.1378,2.14008,2.13625,2.13832,8000000.0
2008-06-09 14:13:00,2.13894,2.14044,2.13681,2.14041,7750000.0
2008-06-09 14:14:00,2.13925,2.14068,2.13677,2.13972,6630000.0
2008-06-09 14:15:00,2.13789,2.14129,2.13648,2.14076,9880000.0
2008-06-09 14:16:00,2.14118,2.14118,2.13722,2.13881,11500000.0
2008-06-09 14:17:00,2.13836,2.14145,2.13836,2.14145,10250000.0
2008-06-09 14:18:00,2.14179,2.14187,2.13678,2.14044,8000000.0
2008-06-09 14:19:00,2.14173,2.14173,2.13485,2.14015,11130000.0
2008-06-09 14:20:00,2.13919,2.14062,2.13363,2.13983,7750000.0
2008-06-09 14:21:00,2.14046,2.14208,2.13725,2.14026,11500000.0
2008-06-09 14:22:00,2.13737,2.14192,2.13737,2.14053,5630000.0
2008-06-09 14:23:00,2.14001,2.14344,2.14001,2.14152,8000000.0
2008-06-09 14:24:00,2.13999,2.14232,2.13885,2.14217,10250000.0
2008-06-09 14:25:00,2.1399,2.14288,2.13818,2.14159,10380000.0
2008-06-09 14:26:00,2.14247,2.14312,2.13598,2.14202,15010000.0
2008-06-09 14:27:00,2.14202,2.14292,2.14117,2.14255,6500000.0
2008-06-09 14:28:00,2.14227,2.14227,2.13753,2.14057,9130000.0
2008-06-09 14:29:00,2.14209,2.14238,2.13787,2.13787,6630000.0
2008-06-09 14:30:00,2.13916,2.14428,2.13916,2.14372,10750000.0
2008-06-09 14:31:00,2.14223,2.14415,2.14082,2.14082,10130000.0
2008-06-09 14:32:00,2.14416,2.14475,2.1401,2.14459,11250000.0
2008-06-09 14:33:00,2.14377,2.1444,2.14247,2.14247,8250000.0
2008-06-09 14:34:00,2.14192,2.14429,2.1383,2.14316,10750000.0
2008-06-09 14:35:00,2.1395,2.14408,2.1395,2.14323,10000000.0
2008-06-09 14:36:00,2.14351,2.14359,2.14089,2.14359,8750000.0
2008-06-09 14:37:00,2.14219,2.14391,2.13868,2.14269,12630000.0
2008-06-09 14:38:00,2.14397,2.14397,2.14107,2.1419,9130000.0
2008-06-09 14:39:00,2.14275,2.14462,2.14051,2.14051,9000000.0
2008-06-09 14:40:00,2.1444,2.1444,2.13794,2.14281,10380000.0
2008-06-09 14:41:00,2.14243,2.14315,2.13903,2.14059,8250000.0
2008-06-09 14:42:00,2.14396,2.14416,2.14065,2.14316,13500000.0
2008-06-09 14:43:00,2.14327,2.14327,2.13861,2.14161,7000000.0
2008-06-09 14:44:00,2.14053,2.14376,2.13998,2.14193,7500000.0
2008-06-09 14:45:00,2.14231,2.14421,2.13912,2.14044,8880000.0
2008-06-09 14:46:00,2.14449,2.14505,2.14008,2.14168,7500000.0
2008-06-09 14:47:00,2.14311,2.14433,2.14245,2.14415,11500000.0
2008-06-09 14:48:00,2.1446,2.14511,2.14117,2.14491,12880000.0
2008-06-09 14:49:00,2.14428,2.1455,2.14263,2.1455,11250000.0
2008-06-09 14:50:00,2.1431,2.1451,2.14084,2.1451,5500000.0
2008-06-09 14:51:00,2.14435,2.1463,2.14332,2.1463,5500000.0
2008-06-09 14:52:00,2.14349,2.14545,2.13971,2.14069,10380000.0
2008-06-09 14:53:00,2.14298,2.14575,2.14159,2.14159,6500000.0
2008-06-09 14:54:00,2.14388,2.14585,2.1412,2.14223,8250000.0
2008-06-09 14:55:00,2.14526,2.14622,2.14331,2.1451,8500000.0
2008-06-09 14:56:00,2.14529,2.14529,2.1403,2.1403,10130000.0
2008-06-09 14:57:00,2.14404,2.14559,2.13972,2.1423,8250000.0
2008-06-09 14:58:00,2.14334,2.14521,2.1402,2.14439,7750000.0
2008-06-09 14:59:00,2.1445,2.14469,2.14045,2.14359,8630000.0
2008-06-09 15:00:00,2.14325,2.14479,2.14048,2.14412,11380000.0
2008-06-09 15:01:00,2.14561,2.14561,2.1412,2.14358,7500000.0
2008-06-09 15:02:00,2.14441,2.14584,2.14123,2.14361,8250000.0
2008-06-09 15:03:00,2.14273,2.14575,2.13911,2.14219,13130000.0
2008-06-09 15:04:00,2.14179,2.14527,2.14077,2.14255,8750000.0
2008-06-09 15:05:00,2.14431,2.14577,2.14141,2.14141,11750000.0
2008-06-09 15:06:00,2.14467,2.14469,2.14103,2.14379,12000000.0
2008-06-09 15:07:00,2.14026,2.1444,2.13968,2.14399,8000000.0
2008-06-09 15:08:00,2.14559,2.14608,2.14182,2.14227,8000000.0
2008-06-09 15:09:00,2.14425,2.14505,2.14243,2.14387,11250000.0
2008-06-09 15:10:00,2.14314,2.14386,2.14025,2.14371,11000000.0
2008-06-09 15:11:00,2.14168,2.14492,2.14018,2.14411,7750000.0
2008-06-09 15:12:00,2.1445,2.14454,2.14099,2.14299,5500000.0
2008-06-09 15:13:00,2.14323,2.14384,2.14207,2.14207,6130000.0
2008-06-09 15:14:00,2.1437,2.14415,2.14123,2.14415,11130000.0
2008-06-09 15:15:00,2.14228,2.14363,2.13667,2.14216,7630000.0
2008-06-09 15:16:00,2.14309,2.14335,2.14074,2.14284,14880000.0
2008-06-09 15:17:00,2.14247,2.14461,2.14186,2.14423,6250000.0
2008-06-09 15:18:00,2.14002,2.14541,2.13935,2.14541,9000000.0
2008-06-09 15:19:00,2.14418,2.14522,2.14089,2.14089,10000000.0
2008-06-09 15:20:00,2.14497,2.14594,2.14358,2.14594,9500000.0
2008-06-09 15:21:00,2.14364,2.14643,2.14244,2.14598,7750000.0
2008-06-09 15:22:00,2.14282,2.14742,2.14259,2.14583,10880000.0
2008-06-09 15:23:00,2.14586,2.14586,2.13984,2.1454,10380000.0
2008-06-09 15:24:00,2.14391,2.14601,2.13981,2.14422,7000000.0
2008-06-09 15:25:00,2.14437,2.1461,2.14068,2.1461,12380000.0
2008-06-09 15:26:00,2.14452,2.1452,2.14153,2.14494,6250000.0
2008-06-09 15:27:00,2.14396,2.14678,2.14072,2.14562,8500000.0
2008-06-09 15:28:00,2.14674,2.14715,2.14398,2.1459,6000000.0
2008-06-09 15:29:00,2.14308,2.14718,2.14308,2.14564,8500000.0
2008-06-09 15:30:00,2.14421,2.15007,2.14421,2.14791,8250000.0
2008-06-09 15:31:00,2.15044,2.15112,2.1471,2.14946,8500000.0
2008-06-09 15:32:00,2.15051,2.15124,2.14807,2.15124,8250000.0
2008-06-09 15:33:00,2.14639,2.15156,2.14639,2.1512,10630000.0
2008-06-09 15:34:00,2.14944,2.15119,2.14747,2.1498,6880000.0
2008-06-09 15:35:00,2.14781,2.1527,2.14781,2.15122,10000000.0
2008-06-09 15:36:00,2.15275,2.15279,2.15034,2.1527,13500000.0
2008-06-09 15:37:00,2.15295,2.15357,2.14872,2.1503,8500000.0
2008-06-09 15:38:00,2.15109,2.15374,2.15019,2.15078,13880000.0
2008-06-09 15:39:00,2.15072,2.15281,2.1475,2.15041,10000000.0
2008-06-09 15:40:00,2.15125,2.15281,2.15037,2.15264,6250000.0
2008-06-09 15:41:00,2.15125,2.15271,2.14987,2.15229,7250000.0
2008-06-09 15:42:00,2.15174,2.15445,2.14819,2.1499,10750000.0
2008-06-09 15:43:00,2.1538,2.15433,2.14997,2.15169,9750000.0
2008-06-09 15:44:00,2.1549,2.15594,2.15344,2.1543,6630000.0
2008-06-09 15:45:00,2.15578,2.15688,2.15212,2.1556,8500000.0
2008-06-09 15:46:00,2.15536,2.15554,2.15135,2.15135,6000000.0
2008-06-09 15:47:00,2.15492,2.15588,2.15257,2.15439,8130000.0
2008-06-09 15:48:00,2.15244,2.15522,2.15027,2.15479,6500000.0
2008-06-09 15:49:00,2.14877,2.15539,2.14877,2.15539,8630000.0
2008-06-09 15:50:00,2.15423,2.15585,2.15157,2.15464,8000000.0
2008-06-09 15:51:00,2.15269,2.15578,2.15249,2.15578,7500000.0
2008-06-09 15:52:00,2.155,2.15623,2.15431,2.15572,8500000.0
2008-06-09 15:53:00,2.15612,2.15647,2.15145,2.15647,8750000.0
2008-06-09 15:54:00,2.15619,2.15681,2.15355,2.15605,6250000.0
2008-06-09 15:55:00,2.15636,2.15735,2.15192,2.15575,8500000.0
2008-06-09 15:56:00,2.15568,2.15671,2.15196,2.15379,5250000.0
2008-06-09 15:57:00,2.15552,2.15583,2.15158,2.15408,8750000.0
2008-06-09 15:58:00,2.15444,2.15543,2.15106,2.15485,7630000.0
2008-06-09 15:59:00,2.15506,2.15616,2.1536,2.15416,14880000.0
2008-06-09 16:00:00,2.15626,2.15953,2.15512,2.15701,7750000.0
2008-06-09 16:01:00,2.15623,2.15873,2.15472,2.15599,6500000.0
2008-06-09 16:02:00,2.1559,2.15677,2.1522,2.15526,14630000.0
2008-06-09 16:03:00,2.15473,2.15544,2.15157,2.15429,9750000.0
2008-06-09 16:04:00,2.15504,2.15504,2.15258,2.15407,9000000.0
2008-06-09 16:05:00,2.15441,2.15476,2.15264,2.15384,8250000.0
2008-06-09 16:06:00,2.15392,2.15447,2.14788,2.14913,8880000.0
2008-06-09 16:07:00,2.15291,2.15386,2.15057,2.15326,8880000.0
2008-06-09 16:08:00,2.15193,2.15428,2.14889,2.15024,17500000.0
2008-06-09 16:09:00,2.15102,2.15287,2.15,2.15287,8500000.0
2008-06-09 16:10:00,2.15092,2.15207,2.14635,2.15029,7750000.0
2008-06-09 16:11:00,2.15121,2.15304,2.15105,2.15304,6250000.0
2008-06-09 16:12:00,2.15145,2.15337,2.14924,2.15215,8750000.0
2008-06-09 16:13:00,2.15091,2.15255,2.14951,2.15155,8250000.0
2008-06-09 16:14:00,2.1526,2.15278,2.15033,2.15033,13000000.0
2008-06-09 16:15:00,2.1503,2.15437,2.14998,2.1531,6250000.0
2008-06-09 16:16:00,2.15381,2.15516,2.1522,2.15387,7760000.0
2008-06-09 16:17:00,2.15437,2.15465,2.15194,2.15429,13000000.0
2008-06-09 16:18:00,2.15382,2.15448,2.14915,2.15407,5750000.0
2008-06-09 16:19:00,2.15272,2.15409,2.14981,2.15049,7380000.0
2008-06-09 16:20:00,2.15148,2.15397,2.15026,2.15313,10130000.0
2008-06-09 16:21:00,2.15212,2.15473,2.15206,2.15296,5250000.0
2008-06-09 16:22:00,2.15419,2.15659,2.15374,2.15577,7630000.0
2008-06-09 16:23:00,2.15453,2.15532,2.15192,2.15394,8000000.0
2008-06-09 16:24:00,2.15416,2.15416,2.15183,2.15264,7000000.0
2008-06-09 16:25:00,2.1536,2.15376,2.15037,2.15152,5500000.0
2008-06-09 16:26:00,2.15099,2.15381,2.15099,2.15314,9380000.0
2008-06-09 16:27:00,2.1525,2.15344,2.1502,2.1502,11000000.0
2008-06-09 16:28:00,2.15299,2.15327,2.15052,2.15267,9000000.0
2008-06-09 16:29:00,2.15169,2.15222,2.14899,2.15078,5880000.0
2008-06-09 16:30:00,2.14942,2.15241,2.14873,2.15159,9500000.0
2008-06-09 16:31:00,2.1517,2.15191,2.14786,2.15138,8750000.0
2008-06-09 16:32:00,2.15163,2.1523,2.14722,2.15007,7000000.0
2008-06-09 16:33:00,2.15141,2.15205,2.14751,2.14926,8750000.0
2008-06-09 16:34:00,2.14724,2.15469,2.14724,2.15009,11500000.0
2008-06-09 16:35:00,2.14858,2.15022,2.14448,2.15013,12380000.0
2008-06-09 16:36:00,2.14904,2.15084,2.14597,2.14918,10880000.0
2008-06-09 16:37:00,2.14779,2.14901,2.14538,2.14895,5750000.0
2008-06-09 16:38:00,2.14757,2.14823,2.14279,2.14792,13250000.0
2008-06-09 16:39:00,2.14629,2.14736,2.1427,2.14539,7000000.0
2008-06-09 16:40:00,2.14675,2.14804,2.14525,2.14801,7880000.0
2008-06-09 16:41:00,2.14669,2.14725,2.1437,2.1437,6250000.0
2008-06-09 16:42:00,2.14652,2.14672,2.14415,2.14519,6250000.0
2008-06-09 16:43:00,2.14805,2.14826,2.14501,2.1464,10500000.0
2008-06-09 16:44:00,2.14642,2.14737,2.14535,2.14637,8500000.0
2008-06-09 16:45:00,2.14513,2.14764,2.14401,2.14647,12380000.0
2008-06-09 16:46:00,2.1468,2.14735,2.14336,2.14552,8750000.0
2008-06-09 16:47:00,2.14634,2.14776,2.14435,2.14612,16630000.0
2008-06-09 16:48:00,2.14565,2.14665,2.14393,2.14543,6000000.0
2008-06-09 16:49:00,2.14448,2.14604,2.14269,2.14596,10750000.0
2008-06-09 16:50:00,2.14423,2.14574,2.1429,2.14434,10000000.0
2008-06-09 16:51:00,2.14514,2.14559,2.14102,2.14298,9630000.0
2008-06-09 16:52:00,2.14526,2.1457,2.14385,2.1457,10500000.0
2008-06-09 16:53:00,2.1458,2.14617,2.14079,2.14472,14500000.0
2008-06-09 16:54:00,2.14274,2.14648,2.14274,2.14575,9250000.0
2008-06-09 16:55:00,2.14576,2.14576,2.14248,2.14324,8250000.0
2008-06-09 16:56:00,2.14624,2.14734,2.1429,2.14414,9250000.0
2008-06-09 16:57:00,2.14606,2.14638,2.14365,2.14365,10750000.0
2008-06-09 16:58:00,2.14318,2.1454,2.13934,2.14509,14750000.0
2008-06-09 16:59:00,2.14598,2.14721,2.14509,2.14583,12250000.0
2008-06-09 17:00:00,2.1467,2.1467,2.14509,2.14549,7500000.0
2008-06-09 17:01:00,2.14598,2.14655,2.14397,2.14544,11000000.0
2008-06-09 17:02:00,2.14709,2.14709,2.1434,2.14631,8750000.0
2008-06-09 17:03:00,2.14519,2.14699,2.14272,2.14286,10380000.0
2008-06-09 17:04:00,2.1472,2.1472,2.14428,2.14576,10750000.0
2008-06-09 17:05:00,2.14707,2.14707,2.14457,2.14542,8500000.0
2008-06-09 17:06:00,2.14562,2.14728,2.14541,2.14728,7750000.0
2008-06-09 17:07:00,2.14687,2.14911,2.14542,2.14653,9880000.0
2008-06-09 17:08:00,2.14615,2.1474,2.14445,2.14466,8750000.0
2008-06-09 17:09:00,2.14428,2.14673,2.14414,2.14493,7000000.0
2008-06-09 17:10:00,2.14477,2.14689,2.14187,2.14689,12000000.0
2008-06-09 17:11:00,2.14634,2.14653,2.1452,2.14558,6000000.0
2008-06-09 17:12:00,2.14631,2.14734,2.14244,2.14675,10000000.0
2008-06-09 17:13:00,2.14696,2.14696,2.14393,2.14567,10250000.0
2008-06-09 17:14:00,2.14711,2.14801,2.14321,2.14726,9750000.0
2008-06-09 17:15:00,2.14379,2.14655,2.13952,2.14641,9880000.0
2008-06-09 17:16:00,2.14592,2.14666,2.14282,2.14643,9250000.0
2008-06-09 17:17:00,2.14564,2.14707,2.14445,2.14611,7880000.0
2008-06-09 17:18:00,2.14321,2.14744,2.14321,2.14425,5880000.0
2008-06-09 17:19:00,2.14258,2.14707,2.14258,2.14696,12630000.0
2008-06-09 17:20:00,2.14577,2.14644,2.14513,2.14595,7250000.0
2008-06-09 17:21:00,2.1469,2.14717,2.14402,2.14407,5500000.0
2008-06-09 17:22:00,2.14488,2.14716,2.14333,2.1466,14380000.0
2008-06-09 17:23:00,2.14559,2.1472,2.14329,2.14655,13880000.0
2008-06-09 17:24:00,2.14413,2.14803,2.1435,2.1471,10250000.0
2008-06-09 17:25:00,2.14847,2.1495,2.14196,2.14685,8250000.0
2008-06-09 17:26:00,2.14413,2.14833,2.14413,2.14718,11500000.0
2008-06-09 17:27:00,2.14629,2.1468,2.14453,2.14622,7500000.0
2008-06-09 17:28:00,2.14307,2.14623,2.14116,2.14569,8750000.0
2008-06-09 17:29:00,2.14279,2.14652,2.13978,2.14411,10000000.0
2008-06-09 17:30:00,2.14575,2.14587,2.1448,2.1448,6750000.0
2008-06-09 17:31:00,2.14519,2.14741,2.14181,2.14181,13250000.0
2008-06-09 17:32:00,2.1436,2.14549,2.13882,2.1451,6750000.0
2008-06-09 17:33:00,2.14773,2.14835,2.14366,2.14663,5500000.0
2008-06-09 17:34:00,2.14723,2.14795,2.14563,2.14656,8500000.0
2008-06-09 17:35:00,2.14591,2.14781,2.14392,2.1472,6750000.0
2008-06-09 17:36:00,2.14684,2.1479,2.1457,2.1472,7260000.0
2008-06-09 17:37:00,2.14632,2.14757,2.14582,2.14668,8000000.0
2008-06-09 17:38:00,2.14667,2.14761,2.1449,2.14636,11500000.0
2008-06-09 17:39:00,2.14467,2.14774,2.14271,2.14774,9880000.0
2008-06-09 17:40:00,2.14736,2.14736,2.14283,2.14671,5500000.0
2008-06-09 17:41:00,2.14539,2.14707,2.14304,2.14478,10500000.0
2008-06-09 17:42:00,2.14565,2.14709,2.14321,2.14433,7000000.0
2008-06-09 17:43:00,2.14492,2.14738,2.14488,2.14738,6000000.0
2008-06-09 17:44:00,2.14555,2.14728,2.1416,2.14312,10130000.0
2008-06-09 17:45:00,2.14729,2.14742,2.14408,2.14706,8000000.0
2008-06-09 17:46:00,2.14521,2.14735,2.14441,2.14691,8250000.0
2008-06-09 17:47:00,2.14662,2.14763,2.14536,2.14757,7000000.0
2008-06-09 17:48:00,2.14388,2.14795,2.14388,2.14606,5380000.0
2008-06-09 17:49:00,2.14613,2.14825,2.14415,2.14747,7250000.0
2008-06-09 17:50:00,2.1458,2.14964,2.14494,2.14494,11500000.0
2008-06-09 17:51:00,2.14604,2.14786,2.14329,2.14775,8500000.0
2008-06-09 17:52:00,2.14762,2.14775,2.14351,2.1464,10130000.0
2008-06-09 17:53:00,2.14705,2.14763,2.14518,2.14518,5630000.0
2008-06-09 17:54:00,2.14712,2.14736,2.14188,2.14578,12880000.0
2008-06-09 17:55:00,2.14493,2.14746,2.14403,2.14626,11250000.0
2008-06-09 17:56:00,2.14689,2.14769,2.14203,2.14532,11880000.0
2008-06-09 17:57:00,2.14685,2.14828,2.14264,2.14748,13500000.0
2008-06-09 17:58:00,2.14542,2.14806,2.14518,2.14659,8000000.0
2008-06-09 17:59:00,2.14485,2.14789,2.14281,2.14521,10750000.0
2008-06-09 18:00:00,2.14801,2.14801,2.14389,2.14389,12000000.0
2008-06-09 18:01:00,2.14843,2.14848,2.14299,2.1461,7250000.0
2008-06-09 18:02:00,2.14797,2.14797,2.14455,2.14751,14500000.0
2008-06-09 18:03:00,2.14683,2.14765,2.14329,2.14627,9630000.0
2008-06-09 18:04:00,2.14422,2.14666,2.14053,2.14274,13880000.0
2008-06-09 18:05:00,2.14437,2.14639,2.14354,2.14534,8500000.0
2008-06-09 18:06:00,2.14441,2.14583,2.14329,2.14473,7250000.0
2008-06-09 18:07:00,2.14546,2.14546,2.14216,2.14496,7500000.0
2008-06-09 18:08:00,2.14319,2.14597,2.14319,2.14526,6250000.0
2008-06-09 18:09:00,2.14679,2.14679,2.14168,2.14558,8500000.0
2008-06-09 18:10:00,2.1469,2.14698,2.14521,2.14521,7750000.0
2008-06-09 18:11:00,2.14653,2.14738,2.14529,2.14738,13380000.0
2008-06-09 18:12:00,2.1443,2.14725,2.1443,2.14712,5750000.0
2008-06-09 18:13:00,2.14673,2.14673,2.14226,2.14333,6000000.0
2008-06-09 18:14:00,2.14612,2.14612,2.14003,2.14443,9500000.0
2008-06-09 18:15:00,2.14534,2.14617,2.14374,2.14617,7130000.0
2008-06-09 18:16:00,2.14521,2.14673,2.14263,2.14673,9380000.0
2008-06-09 18:17:00,2.14452,2.14539,2.14066,2.14448,14010000.0
2008-06-09 18:18:00,2.14563,2.14563,2.14262,2.14262,5500000.0
2008-06-09 18:19:00,2.14478,2.14581,2.14156,2.14305,11380000.0
2008-06-09 18:20:00,2.14694,2.14694,2.14113,2.14499,10500000.0
2008-06-09 18:21:00,2.14201,2.1454,2.14034,2.1454,9880000.0
2008-06-09 18:22:00,2.14493,2.14631,2.14329,2.14448,7000000.0
2008-06-09 18:23:00,2.14402,2.14663,2.14257,2.14257,12760000.0
2008-06-09 18:24:00,2.14318,2.14751,2.14318,2.14598,5250000.0
2008-06-09 18:25:00,2.14589,2.14663,2.14512,2.14512,7880000.0
2008-06-09 18:26:00,2.14564,2.14595,2.14304,2.14496,6500000.0
2008-06-09 18:27:00,2.14455,2.14692,2.14382,2.14683,6250000.0
2008-06-09 18:28:00,2.14574,2.14598,2.14374,2.14534,11250000.0
2008-06-09 18:29:00,2.14374,2.147,2.14104,2.147,8750000.0
2008-06-09 18:30:00,2.14628,2.14664,2.14282,2.14659,17000000.0
2008-06-09 18:31:00,2.14694,2.14814,2.14612,2.14645,12250000.0
2008-06-09 18:32:00,2.14827,2.14853,2.14233,2.14233,5250000.0
2008-06-09 18:33:00,2.14784,2.14932,2.14397,2.14397,11380000.0
2008-06-09 18:34:00,2.14747,2.14979,2.14694,2.14823,8250000.0
2008-06-09 18:35:00,2.14853,2.14986,2.1463,2.14867,12890000.0
2008-06-09 18:36:00,2.14827,2.15,2.14556,2.14942,5500000.0
2008-06-09 18:37:00,2.14857,2.14985,2.14585,2.14894,13250000.0
2008-06-09 18:38:00,2.15012,2.15126,2.14824,2.14996,11750000.0
2008-06-09 18:39:00,2.1509,2.1528,2.14818,2.15133,10500000.0
2008-06-09 18:40:00,2.15124,2.15124,2.14677,2.15051,8510000.0
2008-06-09 18:41:00,2.14951,2.15136,2.14685,2.15136,9500000.0
2008-06-09 18:42:00,2.15046,2.15084,2.14431,2.15002,11000000.0
2008-06-09 18:43:00,2.14988,2.15201,2.1474,2.14931,8000000.0
2008-06-09 18:44:00,2.15049,2.1522,2.14626,2.15,9000000.0
2008-06-09 18:45:00,2.15059,2.15213,2.14656,2.15083,8500000.0
2008-06-09 18:46:00,2.15062,2.1508,2.14702,2.1501,5880000.0
2008-06-09 18:47:00,2.15077,2.15096,2.1477,2.1477,7750000.0
2008-06-09 18:48:00,2.14739,2.15175,2.14627,2.15064,8250000.0
2008-06-09 18:49:00,2.14952,2.15073,2.14547,2.14801,8750000.0
2008-06-09 18:50:00,2.14747,2.14859,2.14739,2.14739,5500000.0
2008-06-09 18:51:00,2.14695,2.15014,2.14695,2.14902,9750000.0
2008-06-09 18:52:00,2.15153,2.15259,2.14894,2.15169,11500000.0
2008-06-09 18:53:00,2.14992,2.1524,2.14839,2.15112,9750000.0
2008-06-09 18:54:00,2.15148,2.15272,2.14906,2.15064,7000000.0
2008-06-09 18:55:00,2.15363,2.15363,2.1502,2.1502,7250000.0
2008-06-09 18:56:00,2.15259,2.15417,2.1516,2.15202,12250000.0
2008-06-09 18:57:00,2.14993,2.15409,2.14993,2.15272,8880000.0
2008-06-09 18:58:00,2.15364,2.15364,2.14804,2.1524,10250000.0
2008-06-09 18:59:00,2.15285,2.15287,2.14954,2.15168,9510000.0
2008-06-09 19:00:00,2.15038,2.1539,2.15029,2.15334,7500000.0
2008-06-09 19:01:00,2.15323,2.15625,2.15221,2.15565,12000000.0
2008-06-09 19:02:00,2.15655,2.15712,2.15309,2.15696,7250000.0
2008-06-09 19:03:00,2.15494,2.15747,2.15494,2.15693,6750000.0
2008-06-09 19:04:00,2.15662,2.15763,2.1513,2.15619,10250000.0
2008-06-09 19:05:00,2.15832,2.15841,2.15566,2.15581,6380000.0
2008-06-09 19:06:00,2.15649,2.15716,2.15323,2.15716,16000000.0
2008-06-09 19:07:00,2.15617,2.15692,2.15386,2.15386,5750000.0
2008-06-09 19:08:00,2.15363,2.15611,2.1493,2.15611,7500000.0
2008-06-09 19:09:00,2.15487,2.15618,2.1537,2.15601,7000000.0
2008-06-09 19:10:00,2.15564,2.15564,2.15274,2.15551,13130000.0
2008-06-09 19:11:00,2.1557,2.157,2.15263,2.15449,8880000.0
2008-06-09 19:12:00,2.15292,2.15865,2.15253,2.15865,8500000.0
2008-06-09 19:13:00,2.15812,2.15966,2.15144,2.15929,13250000.0
2008-06-09 19:14:00,2.16011,2.16069,2.15657,2.15951,9000000.0
2008-06-09 19:15:00,2.15764,2.15929,2.15628,2.15701,7630000.0
2008-06-09 19:16:00,2.15819,2.15919,2.15512,2.15919,6750000.0
2008-06-09 19:17:00,2.15869,2.15898,2.15462,2.15727,9000000.0
2008-06-09 19:18:00,2.1582,2.1582,2.15442,2.15442,6750000.0
2008-06-09 19:19:00,2.15677,2.15744,2.15331,2.15445,9750000.0
2008-06-09 19:20:00,2.15515,2.15759,2.15515,2.15676,5500000.0
2008-06-09 19:21:00,2.15895,2.15895,2.15022,2.15627,6750000.0
2008-06-09 19:22:00,2.15877,2.15877,2.15504,2.15731,8630000.0
2008-06-09 19:23:00,2.15679,2.15728,2.15583,2.1566,6500000.0
2008-06-09 19:24:00,2.15534,2.15737,2.15258,2.15611,11000000.0
2008-06-09 19:25:00,2.15433,2.15739,2.15427,2.15619,5250000.0
2008-06-09 19:26:00,2.15542,2.15786,2.15331,2.15629,11500000.0
2008-06-09 19:27:00,2.15657,2.15725,2.15215,2.1554,7000000.0
2008-06-09 19:28:00,2.15761,2.15761,2.15432,2.1564,8500000.0
2008-06-09 19:29:00,2.15653,2.15692,2.15353,2.15522,12000000.0
2008-06-09 19:30:00,2.15678,2.15699,2.15243,2.15526,9500000.0
2008-06-09 19:31:00,2.15621,2.15839,2.15147,2.15718,6000000.0
2008-06-09 19:32:00,2.15609,2.15717,2.15351,2.1566,9130000.0
2008-06-09 19:33:00,2.1568,2.15684,2.15062,2.15661,14250000.0
2008-06-09 19:34:00,2.157,2.15732,2.15082,2.15504,9750000.0
2008-06-09 19:35:00,2.15566,2.15696,2.15508,2.15696,7000000.0
2008-06-09 19:36:00,2.1552,2.15741,2.15331,2.15625,10130000.0
2008-06-09 19:37:00,2.15509,2.15721,2.15233,2.15656,10750000.0
2008-06-09 19:38:00,2.15654,2.15695,2.15387,2.15553,6000000.0
2008-06-09 19:39:00,2.15245,2.156,2.15245,2.15599,8750000.0
2008-06-09 19:40:00,2.15655,2.15655,2.15373,2.15645,7000000.0
2008-06-09 19:41:00,2.15609,2.15642,2.1508,2.1516,10140000.0
2008-06-09 19:42:00,2.15614,2.15632,2.15215,2.15568,16000000.0
2008-06-09 19:43:00,2.15561,2.15561,2.15012,2.15319,10000000.0
2008-06-09 19:44:00,2.15555,2.15555,2.15252,2.15552,6000000.0
2008-06-09 19:45:00,2.1543,2.15571,2.1501,2.15509,6500000.0
2008-06-09 19:46:00,2.1533,2.1553,2.1504,2.1537,14250000.0
2008-06-09 19:47:00,2.15521,2.15565,2.15245,2.15382,9000000.0
2008-06-09 19:48:00,2.15527,2.15557,2.15078,2.15458,10000000.0
2008-06-09 19:49:00,2.1545,2.1562,2.15049,2.15049,10000000.0
2008-06-09 19:50:00,2.15639,2.15639,2.15231,2.15231,6500000.0
2008-06-09 19:51:00,2.15616,2.15622,2.15264,2.15264,5500000.0
2008-06-09 19:52:00,2.1547,2.15569,2.15374,2.15374,8880000.0
2008-06-09 19:53:00,2.15406,2.15512,2.15152,2.15512,7750000.0
2008-06-09 19:54:00,2.15496,2.15565,2.15297,2.15449,13380000.0
2008-06-09 19:55:00,2.15387,2.15575,2.14957,2.15305,13630000.0
2008-06-09 19:56:00,2.15561,2.15693,2.1511,2.15693,11880000.0
2008-06-09 19:57:00,2.15421,2.15537,2.15108,2.15537,8750000.0
2008-06-09 19:58:00,2.1545,2.15524,2.14917,2.15296,11750000.0
2008-06-09 19:59:00,2.15356,2.15627,2.1489,2.15369,5500000.0
2008-06-09 20:00:00,2.15531,2.15552,2.15206,2.15327,12880000.0
2008-06-09 20:01:00,2.15351,2.1545,2.15146,2.15449,8000000.0
2008-06-09 20:02:00,2.15363,2.1547,2.15069,2.1547,8630000.0
2008-06-09 20:03:00,2.15413,2.15427,2.15121,2.15257,9500000.0
2008-06-09 20:04:00,2.15337,2.15545,2.153,2.153,6000000.0
2008-06-09 20:05:00,2.15534,2.15534,2.1491,2.15424,10500000.0
2008-06-09 20:06:00,2.15426,2.15426,2.15052,2.15353,5880000.0
2008-06-09 20:07:00,2.15133,2.1535,2.15021,2.1535,10750000.0
2008-06-09 20:08:00,2.15337,2.15338,2.1502,2.1502,6630000.0
2008-06-09 20:09:00,2.1535,2.1535,2.1495,2.15323,9000000.0
2008-06-09 20:10:00,2.15031,2.15352,2.14794,2.15092,7250000.0
2008-06-09 20:11:00,2.15239,2.15339,2.14819,2.15316,9880000.0
2008-06-09 20:12:00,2.15088,2.15347,2.15026,2.15026,7500000.0
2008-06-09 20:13:00,2.15317,2.15378,2.14643,2.14774,11000000.0
2008-06-09 20:14:00,2.15272,2.15277,2.14792,2.14792,9500000.0
2008-06-09 20:15:00,2.15146,2.15361,2.1469,2.14708,7750000.0
2008-06-09 20:16:00,2.154,2.154,2.14948,2.15255,8630000.0
2008-06-09 20:17:00,2.14891,2.15442,2.14795,2.14795,7380000.0
2008-06-09 20:18:00,2.15318,2.1532,2.14971,2.15296,11130000.0
2008-06-09 20:19:00,2.15058,2.15418,2.15058,2.15286,12250000.0
2008-06-09 20:20:00,2.15183,2.15494,2.15177,2.15177,10250000.0
2008-06-09 20:21:00,2.15143,2.15447,2.14805,2.1536,6250000.0
2008-06-09 20:22:00,2.14986,2.15378,2.14986,2.15325,7750000.0
2008-06-09 20:23:00,2.15064,2.15537,2.15064,2.15227,7250000.0
2008-06-09 20:24:00,2.1518,2.15495,2.1518,2.15449,7130000.0
2008-06-09 20:25:00,2.15206,2.15485,2.1516,2.1516,8130000.0
2008-06-09 20:26:00,2.15393,2.15519,2.15285,2.1547,8250000.0
2008-06-09 20:27:00,2.1536,2.15655,2.15283,2.15655,7130000.0
2008-06-09 20:28:00,2.15617,2.15746,2.15353,2.15702,13250000.0
2008-06-09 20:29:00,2.15276,2.15666,2.15276,2.15608,12000000.0
2008-06-09 20:30:00,2.15486,2.1553,2.15355,2.15475,9000000.0
2008-06-09 20:31:00,2.15171,2.15567,2.15006,2.15453,12880000.0
2008-06-09 20:32:00,2.15477,2.15525,2.14943,2.15165,16250000.0
2008-06-09 20:33:00,2.15148,2.15478,2.15148,2.15301,9500000.0
2008-06-09 20:34:00,2.15395,2.1544,2.14907,2.1544,11750000.0
2008-06-09 20:35:00,2.15325,2.15395,2.15262,2.15395,6250000.0
2008-06-09 20:36:00,2.15422,2.15474,2.15207,2.15474,14380000.0
2008-06-09 20:37:00,2.15376,2.1563,2.15088,2.15557,8750000.0
2008-06-09 20:38:00,2.1551,2.15606,2.15062,2.15606,10630000.0
2008-06-09 20:39:00,2.15505,2.15634,2.1539,2.15394,5250000.0
2008-06-09 20:40:00,2.15283,2.15524,2.15276,2.15276,5500000.0
2008-06-09 20:41:00,2.15447,2.15607,2.15377,2.15607,11630000.0
2008-06-09 20:42:00,2.15321,2.15539,2.1493,2.15524,7250000.0
2008-06-09 20:43:00,2.15623,2.15641,2.15203,2.15258,7250000.0
2008-06-09 20:44:00,2.15128,2.15587,2.15128,2.15375,6630000.0
2008-06-09 20:45:00,2.155,2.15678,2.15331,2.15622,6000000.0
2008-06-09 20:46:00,2.15312,2.15708,2.15312,2.15655,8000000.0
2008-06-09 20:47:00,2.15641,2.1575,2.15478,2.15478,6250000.0
2008-06-09 20:48:00,2.15466,2.15689,2.15293,2.15685,5500000.0
2008-06-09 20:49:00,2.1536,2.15702,2.15281,2.15702,11010000.0
2008-06-09 20:50:00,2.15696,2.15795,2.15552,2.1574,8250000.0
2008-06-09 20:51:00,2.15705,2.15717,2.15345,2.15493,6760000.0
2008-06-09 20:52:00,2.15721,2.15731,2.15453,2.15453,7750000.0
2008-06-09 20:53:00,2.15544,2.15736,2.1546,2.1573,6000000.0
2008-06-09 20:54:00,2.15426,2.15775,2.15203,2.15286,13260000.0
2008-06-09 20:55:00,2.15672,2.15693,2.15315,2.15667,10010000.0
2008-06-09 20:56:00,2.15458,2.15669,2.1518,2.15632,8000000.0
2008-06-09 20:57:00,2.15455,2.15714,2.15259,2.15707,11130000.0
2008-06-09 20:58:00,2.15693,2.15765,2.15433,2.1576,5500000.0
2008-06-09 20:59:00,2.15591,2.15698,2.15202,2.15541,7500000.0
2008-06-09 21:00:00,2.15372,2.1558,2.15365,2.15402,6250000.0
2008-06-09 21:01:00,2.15544,2.15546,2.15122,2.15188,5750000.0
2008-06-09 21:02:00,2.15394,2.15552,2.1528,2.15293,11000000.0
2008-06-09 21:03:00,2.1539,2.15537,2.15005,2.15416,5500000.0
2008-06-09 21:04:00,2.15634,2.15715,2.1529,2.15651,12630000.0
2008-06-09 21:05:00,2.15397,2.15602,2.14847,2.1527,12500000.0
2008-06-09 21:06:00,2.1552,2.15581,2.15156,2.15556,8250000.0
2008-06-09 21:07:00,2.15685,2.1574,2.15375,2.15537,6750000.0
2008-06-09 21:08:00,2.15497,2.15641,2.15465,2.15484,7500000.0
2008-06-09 21:09:00,2.15292,2.15626,2.15186,2.15418,7500000.0
2008-06-09 21:10:00,2.15713,2.15713,2.15121,2.15612,11880000.0
2008-06-09 21:11:00,2.15303,2.1565,2.15216,2.15618,8630000.0
2008-06-09 21:12:00,2.1573,2.1573,2.14981,2.15628,12000000.0
2008-06-09 21:13:00,2.15637,2.1569,2.15121,2.15674,9750000.0
2008-06-09 21:14:00,2.15401,2.15588,2.15145,2.15531,8750000.0
2008-06-09 21:15:00,2.15741,2.15806,2.15033,2.15033,7500000.0
2008-06-09 21:16:00,2.15722,2.1578,2.15417,2.15417,9250000.0
2008-06-09 21:17:00,2.15545,2.15609,2.15225,2.15494,6880000.0
2008-06-09 21:18:00,2.15695,2.15841,2.15389,2.1581,12130000.0
2008-06-09 21:19:00,2.15645,2.15851,2.15623,2.158,6750000.0
2008-06-09 21:20:00,2.15638,2.15837,2.1546,2.15837,9000000.0
2008-06-09 21:21:00,2.15668,2.15829,2.15374,2.15601,10500000.0
2008-06-09 21:22:00,2.15635,2.15862,2.15347,2.15838,6250000.0
2008-06-09 21:23:00,2.15489,2.1572,2.1523,2.1572,9250000.0
2008-06-09 21:24:00,2.15069,2.15867,2.15069,2.15827,11250000.0
2008-06-09 21:25:00,2.15709,2.15896,2.15643,2.15737,9250000.0
2008-06-09 21:26:00,2.15655,2.15826,2.15601,2.15762,7750000.0
2008-06-09 21:27:00,2.15599,2.15898,2.15481,2.15725,10130000.0
2008-06-09 21:28:00,2.1553,2.1582,2.15447,2.1582,10130000.0
2008-06-09 21:29:00,2.15278,2.1584,2.15278,2.1584,15750000.0
2008-06-09 21:30:00,2.15776,2.1603,2.15497,2.1603,6750000.0
2008-06-09 21:31:00,2.15828,2.16017,2.15476,2.16017,5250000.0
2008-06-09 21:32:00,2.15936,2.16002,2.15635,2.15992,11000000.0
2008-06-09 21:33:00,2.15938,2.15965,2.15517,2.15812,8500000.0
2008-06-09 21:34:00,2.15936,2.15991,2.15584,2.15991,9500000.0
2008-06-09 21:35:00,2.15639,2.15987,2.15454,2.15604,10880000.0
2008-06-09 21:36:00,2.15982,2.16043,2.157,2.157,5500000.0
2008-06-09 21:37:00,2.15989,2.15989,2.15555,2.15786,11250000.0
2008-06-09 21:38:00,2.15673,2.16004,2.15673,2.15971,7750000.0
2008-06-09 21:39:00,2.15879,2.15983,2.15473,2.15873,10000000.0
2008-06-09 21:40:00,2.1596,2.1596,2.15772,2.15775,9250000.0
2008-06-09 21:41:00,2.1578,2.15975,2.15769,2.15975,5500000.0
2008-06-09 21:42:00,2.15921,2.15973,2.15775,2.15973,6000000.0
2008-06-09 21:43:00,2.15991,2.16044,2.15676,2.16044,16130000.0
2008-06-09 21:44:00,2.15819,2.16038,2.15527,2.15888,8630000.0
2008-06-09 21:45:00,2.15981,2.15981,2.15643,2.15803,10250000.0
2008-06-09 21:46:00,2.1577,2.15996,2.1577,2.15976,11000000.0
2008-06-09 21:47:00,2.15949,2.16041,2.15617,2.15939,8750000.0
2008-06-09 21:48:00,2.15999,2.16018,2.157,2.16018,8890000.0
2008-06-09 21:49:00,2.1592,2.15964,2.15652,2.15964,6500000.0
2008-06-09 21:50:00,2.1594,2.15972,2.15412,2.15897,8880000.0
2008-06-09 21:51:00,2.15975,2.16034,2.15727,2.15796,9000000.0
2008-06-09 21:52:00,2.15971,2.16058,2.15657,2.15788,6250000.0
2008-06-09 21:53:00,2.15945,2.1597,2.15573,2.1594,9750000.0
2008-06-09 21:54:00,2.15741,2.15974,2.15575,2.15974,7000000.0
2008-06-09 21:55:00,2.15368,2.15858,2.15368,2.15858,7000000.0
2008-06-09 21:56:00,2.15856,2.15857,2.15666,2.15683,8250000.0
2008-06-09 21:57:00,2.15796,2.15971,2.15589,2.15589,8500000.0
2008-06-09 21:58:00,2.16004,2.16006,2.15806,2.16006,8750000.0
2008-06-09 21:59:00,2.15978,2.16049,2.15574,2.15574,7250000.0
2008-06-09 22:00:00,2.16041,2.16041,2.15845,2.15845,6250000.0
2008-06-09 22:01:00,2.16097,2.16097,2.15648,2.16084,8500000.0
2008-06-09 22:02:00,2.15666,2.16056,2.15666,2.16052,7500000.0
2008-06-09 22:03:00,2.16016,2.1607,2.155,2.1607,12000000.0
2008-06-09 22:04:00,2.15979,2.16014,2.1545,2.15889,6250000.0
2008-06-09 22:05:00,2.1576,2.16138,2.15621,2.15956,7380000.0
2008-06-09 22:06:00,2.15915,2.16049,2.15659,2.15877,10880000.0
2008-06-09 22:07:00,2.15875,2.16001,2.15594,2.16001,7000000.0
2008-06-09 22:08:00,2.15943,2.1604,2.1581,2.15938,14880000.0
2008-06-09 22:09:00,2.1571,2.15919,2.15516,2.15759,6000000.0
2008-06-09 22:10:00,2.15947,2.15947,2.1582,2.15932,9500000.0
2008-06-09 22:11:00,2.15706,2.15961,2.15673,2.15796,7750000.0
2008-06-09 22:12:00,2.15563,2.1597,2.15563,2.15915,9250000.0
2008-06-09 22:13:00,2.15874,2.15996,2.1568,2.15951,10000000.0
2008-06-09 22:14:00,2.1604,2.1604,2.15645,2.1589,9250000.0
2008-06-09 22:15:00,2.15978,2.15978,2.15549,2.1557,11380000.0
2008-06-09 22:16:00,2.15642,2.15931,2.15513,2.15902,5250000.0
2008-06-09 22:17:00,2.15896,2.15936,2.15286,2.15936,11000000.0
2008-06-09 22:18:00,2.15807,2.15871,2.15638,2.15722,8630000.0
2008-06-09 22:19:00,2.15886,2.15964,2.15714,2.15714,10250000.0
2008-06-09 22:20:00,2.15948,2.15986,2.1525,2.1575,12250000.0
2008-06-09 22:21:00,2.15831,2.15883,2.15428,2.15428,14380000.0
2008-06-09 22:22:00,2.15615,2.15881,2.15557,2.15881,9750000.0
2008-06-09 22:23:00,2.15809,2.15923,2.15749,2.15876,7250000.0
2008-06-09 22:24:00,2.15861,2.15947,2.15389,2.15765,5250000.0
2008-06-09 22:25:00,2.15783,2.15783,2.15381,2.15647,6250000.0
2008-06-09 22:26:00,2.15642,2.15642,2.15479,2.15615,6750000.0
2008-06-09 22:27:00,2.15642,2.1567,2.15273,2.1567,9750000.0
2008-06-09 22:28:00,2.15565,2.1566,2.1527,2.15566,8500000.0
2008-06-09 22:29:00,2.15653,2.15691,2.15088,2.15601,8130000.0
2008-06-09 22:30:00,2.15662,2.15662,2.15229,2.15475,7500000.0
2008-06-09 22:31:00,2.15577,2.15708,2.15551,2.15708,5500000.0
2008-06-09 22:32:00,2.15547,2.15804,2.15547,2.15589,11000000.0
2008-06-09 22:33:00,2.15579,2.15713,2.15231,2.15678,9000000.0
2008-06-09 22:34:00,2.15457,2.15648,2.15253,2.15405,9500000.0
2008-06-09 22:35:00,2.1554,2.15784,2.15254,2.15598,7500000.0
2008-06-09 22:36:00,2.15735,2.15772,2.15282,2.15772,4880000.0
2008-06-09 22:37:00,2.15493,2.15837,2.15493,2.15652,7250000.0
2008-06-09 22:38:00,2.1591,2.1591,2.15363,2.15809,16750000.0
2008-06-09 22:39:00,2.15423,2.15759,2.15346,2.15713,12760000.0
2008-06-09 22:40:00,2.15796,2.15796,2.15531,2.15691,8500000.0
2008-06-09 22:41:00,2.15672,2.15672,2.15105,2.15473,8630000.0
2008-06-09 22:42:00,2.15564,2.15765,2.15531,2.15755,6250000.0
2008-06-09 22:43:00,2.15485,2.15659,2.15216,2.15659,13630000.0
2008-06-09 22:44:00,2.15569,2.15682,2.15161,2.15401,6250000.0
2008-06-09 22:45:00,2.15659,2.15659,2.15442,2.15442,5750000.0
2008-06-09 22:46:00,2.15422,2.1577,2.15422,2.1577,6250000.0
2008-06-09 22:47:00,2.15584,2.15753,2.15513,2.15588,12750000.0
2008-06-09 22:48:00,2.15589,2.15716,2.15537,2.15692,12500000.0
2008-06-09 22:49:00,2.15758,2.15763,2.15419,2.15419,7000000.0
2008-06-09 22:50:00,2.15617,2.1567,2.1513,2.1567,15750000.0
2008-06-09 22:51:00,2.15613,2.15638,2.1522,2.1522,7500000.0
2008-06-09 22:52:00,2.15661,2.15661,2.1544,2.15476,7500000.0
2008-06-09 22:53:00,2.15728,2.15728,2.15241,2.15352,10250000.0
2008-06-09 22:54:00,2.1532,2.15631,2.15006,2.15631,10000000.0
2008-06-09 22:55:00,2.15674,2.15674,2.15114,2.15601,8500000.0
2008-06-09 22:56:00,2.155,2.15586,2.155,2.15567,5260000.0
2008-06-09 22:57:00,2.15708,2.15708,2.15413,2.15546,8130000.0
2008-06-09 22:58:00,2.15541,2.15552,2.15446,2.15551,8880000.0
2008-06-09 22:59:00,2.15209,2.15605,2.15072,2.15605,9750000.0
2008-06-09 23:00:00,2.15685,2.15695,2.1555,2.15695,9250000.0
2008-06-09 23:01:00,2.15344,2.15686,2.15292,2.1565,9750000.0
2008-06-09 23:02:00,2.15446,2.15654,2.15166,2.15421,6880000.0
2008-06-09 23:03:00,2.15629,2.15655,2.15379,2.15595,6750000.0
2008-06-09 23:04:00,2.15293,2.15633,2.15271,2.15521,8750000.0
2008-06-09 23:05:00,2.15649,2.15767,2.15475,2.15687,9500000.0
2008-06-09 23:06:00,2.15629,2.15629,2.15412,2.15606,7380000.0
2008-06-09 23:07:00,2.15589,2.15589,2.15126,2.1556,8500000.0
2008-06-09 23:08:00,2.153,2.15656,2.153,2.15577,8500000.0
2008-06-09 23:09:00,2.15681,2.15723,2.15366,2.15617,8250000.0
2008-06-09 23:10:00,2.15522,2.15656,2.15375,2.15453,10000000.0
2008-06-09 23:11:00,2.15483,2.15579,2.15095,2.15573,8500000.0
2008-06-09 23:12:00,2.15176,2.15606,2.15176,2.15259,8130000.0
2008-06-09 23:13:00,2.15535,2.15652,2.15262,2.15652,8500000.0
2008-06-09 23:14:00,2.15284,2.15638,2.15214,2.15638,7630000.0
2008-06-09 23:15:00,2.15674,2.15674,2.15451,2.15585,11000000.0
2008-06-09 23:16:00,2.15486,2.15613,2.15319,2.15489,6000000.0
2008-06-09 23:17:00,2.15378,2.15667,2.15197,2.15488,7510000.0
2008-06-09 23:18:00,2.15556,2.15651,2.15235,2.1561,12750000.0
2008-06-09 23:19:00,2.1545,2.15574,2.15138,2.15516,9000000.0
2008-06-09 23:20:00,2.15377,2.15713,2.15221,2.15648,7260000.0
2008-06-09 23:21:00,2.15457,2.15528,2.15359,2.15515,5250000.0
2008-06-09 23:22:00,2.15604,2.15643,2.15426,2.15643,6880000.0
2008-06-09 23:23:00,2.15203,2.15624,2.15203,2.15453,14250000.0
2008-06-09 23:24:00,2.15185,2.15532,2.15185,2.15532,1500000.0
2008-06-09 23:25:00,2.14971,2.15577,2.14918,2.15044,9250000.0
2008-06-09 23:26:00,2.15429,2.15552,2.14908,2.15552,5130000.0
2008-06-09 23:27:00,2.15358,2.15358,2.15358,2.15358,1000000.0
2008-06-09 23:28:00,2.15168,2.15644,2.15168,2.15347,8250000.0
2008-06-09 23:29:00,2.15554,2.15554,2.15528,2.15528,3000000.0
2008-06-09 23:30:00,2.1548,2.1564,2.1548,2.15549,6500000.0
2008-06-09 23:31:00,2.15159,2.15442,2.15001,2.15426,8630000.0
2008-06-09 23:32:00,2.15493,2.1555,2.15333,2.1555,8000000.0
2008-06-09 23:33:00,2.15083,2.1556,2.15083,2.15443,10000000.0
2008-06-09 23:34:00,2.15471,2.15654,2.15248,2.15654,6630000.0
2008-06-09 23:35:00,2.15482,2.15582,2.15139,2.15582,6500000.0
2008-06-09 23:36:00,2.15476,2.15726,2.15352,2.15601,10380000.0
2008-06-09 23:37:00,2.15354,2.1561,2.15354,2.15586,9630000.0
2008-06-09 23:38:00,2.15407,2.1563,2.15407,2.1563,9750000.0
2008-06-09 23:39:00,2.15445,2.1562,2.15243,2.15556,6500000.0
2008-06-09 23:40:00,2.15531,2.15722,2.15291,2.15516,9760000.0
2008-06-09 23:41:00,2.15408,2.15688,2.15291,2.15447,14000000.0
2008-06-09 23:42:00,2.15602,2.15656,2.15486,2.1551,5630000.0
2008-06-09 23:43:00,2.15307,2.15635,2.15289,2.15613,8250000.0
2008-06-09 23:44:00,2.15478,2.15616,2.15407,2.15407,5750000.0
2008-06-09 23:45:00,2.15605,2.15647,2.15247,2.15647,9250000.0
2008-06-09 23:46:00,2.15359,2.15793,2.15311,2.15575,15630000.0
2008-06-09 23:47:00,2.15446,2.15614,2.15446,2.15487,5500000.0
2008-06-09 23:48:00,2.15339,2.15626,2.15339,2.15618,8250000.0
2008-06-09 23:49:00,2.15635,2.15674,2.15464,2.15464,6250000.0
2008-06-09 23:50:00,2.15454,2.15569,2.15393,2.15393,2250000.0
2008-06-09 23:51:00,2.15563,2.15689,2.15546,2.15548,5500000.0
2008-06-09 23:52:00,2.15523,2.15741,2.1549,2.15733,5500000.0
2008-06-09 23:53:00,2.15297,2.15414,2.15297,2.15393,8250000.0
2008-06-09 23:54:00,2.15719,2.15777,2.15715,2.15748,7750000.0
2008-06-09 23:55:00,2.15331,2.15377,2.14977,2.15377,7750000.0
2008-06-09 23:56:00,2.15517,2.15627,2.15236,2.15439,6500000.0
2008-06-09 23:57:00,2.15412,2.15679,2.15412,2.15516,6250000.0
2008-06-09 23:58:00,2.1554,2.15644,2.15217,2.15625,6250000.0
2008-06-09 23:59:00,2.15517,2.15639,2.15042,2.15564,6010000.0
2008-06-10 00:00:00,2.14761,2.15487,2.14761,2.15312,8750000.0
2008-06-10 00:01:00,2.15497,2.15706,2.15315,2.15669,6000000.0
2008-06-10 00:02:00,2.15634,2.15638,2.15368,2.15403,8250000.0
2008-06-10 00:03:00,2.15441,2.15623,2.15207,2.1531,7000000.0
2008-06-10 00:04:00,2.15509,2.15754,2.15245,2.15739,12000000.0
2008-06-10 00:05:00,2.15486,2.15617,2.15262,2.15557,6000000.0
2008-06-10 00:06:00,2.156,2.15683,2.15323,2.15642,8500000.0
2008-06-10 00:07:00,2.15201,2.15607,2.15169,2.15551,7500000.0
2008-06-10 00:08:00,2.156,2.15654,2.15323,2.15654,4000000.0
2008-06-10 00:09:00,2.15306,2.1539,2.1507,2.1507,5250000.0
2008-06-10 00:10:00,2.15537,2.1563,2.15243,2.15243,5500000.0
2008-06-10 00:11:00,2.15608,2.15608,2.15197,2.15589,9750000.0
2008-06-10 00:12:00,2.15457,2.15642,2.15414,2.15642,10000000.0
2008-06-10 00:13:00,2.1551,2.15638,2.15439,2.15471,9500000.0
2008-06-10 00:14:00,2.15351,2.15694,2.15351,2.15515,6250000.0
2008-06-10 00:15:00,2.15238,2.15615,2.1505,2.15615,5500000.0
2008-06-10 00:16:00,2.1544,2.15615,2.15381,2.15451,8000000.0
2008-06-10 00:17:00,2.15593,2.15593,2.15381,2.15404,6500000.0
2008-06-10 00:18:00,2.15266,2.15585,2.15266,2.15505,8750000.0
2008-06-10 00:19:00,2.15481,2.15628,2.15276,2.15276,10500000.0
2008-06-10 00:20:00,2.15378,2.15602,2.15188,2.15596,10880000.0
2008-06-10 00:21:00,2.15468,2.1557,2.15354,2.15533,6000000.0
2008-06-10 00:22:00,2.15613,2.15643,2.15587,2.15595,10000000.0
2008-06-10 00:24:00,2.15438,2.15587,2.15328,2.15328,10750000.0
2008-06-10 00:25:00,2.15358,2.15558,2.15105,2.15446,10500000.0
2008-06-10 00:26:00,2.15609,2.15716,2.15298,2.15298,11250000.0
2008-06-10 00:27:00,2.15423,2.15623,2.15296,2.15559,16750000.0
2008-06-10 00:28:00,2.15359,2.15595,2.15144,2.15575,10130000.0
2008-06-10 00:29:00,2.15582,2.15582,2.15079,2.15338,7750000.0
2008-06-10 00:30:00,2.15525,2.15636,2.15454,2.15579,9000000.0
2008-06-10 00:31:00,2.15476,2.15545,2.15385,2.15524,8500000.0
2008-06-10 00:32:00,2.1556,2.1556,2.15347,2.15396,4000000.0
2008-06-10 00:33:00,2.15594,2.15656,2.15476,2.15656,10750000.0
2008-06-10 00:34:00,2.1553,2.15667,2.15352,2.15513,6250000.0
2008-06-10 00:35:00,2.15507,2.15612,2.15422,2.15611,9250000.0
2008-06-10 00:36:00,2.15419,2.15665,2.15269,2.15341,10250000.0
2008-06-10 00:37:00,2.14952,2.15609,2.14952,2.15566,10500000.0
2008-06-10 00:38:00,2.15315,2.15642,2.15221,2.15642,10750000.0
2008-06-10 00:39:00,2.15512,2.1556,2.15404,2.15553,9750000.0
2008-06-10 00:40:00,2.15212,2.15617,2.15202,2.15617,7000000.0
2008-06-10 00:41:00,2.15494,2.15494,2.15209,2.15209,6750000.0
2008-06-10 00:42:00,2.15522,2.15522,2.1508,2.15404,15250000.0
2008-06-10 00:43:00,2.15304,2.15661,2.15304,2.1548,9250000.0
2008-06-10 00:44:00,2.15175,2.15466,2.15113,2.15202,17500000.0
2008-06-10 00:45:00,2.1543,2.15563,2.15088,2.15326,5500000.0
2008-06-10 00:46:00,2.15388,2.15645,2.15314,2.15454,13000000.0
2008-06-10 00:47:00,2.15557,2.15557,2.15178,2.15178,5750000.0
2008-06-10 00:49:00,2.15503,2.156,2.15356,2.15356,9500000.0
2008-06-10 00:50:00,2.15526,2.15552,2.15474,2.15552,6130000.0
2008-06-10 00:51:00,2.15283,2.15442,2.15063,2.15303,8250000.0
2008-06-10 00:52:00,2.15332,2.15541,2.1506,2.15413,9250000.0
2008-06-10 00:53:00,2.1539,2.15643,2.1509,2.15216,12500000.0
2008-06-10 00:54:00,2.15546,2.15571,2.15168,2.15418,9000000.0
2008-06-10 00:55:00,2.15441,2.15608,2.15441,2.15527,8750000.0
2008-06-10 00:56:00,2.15424,2.15569,2.15258,2.15258,10000000.0
2008-06-10 00:57:00,2.15593,2.15594,2.15337,2.15533,7750000.0
2008-06-10 00:58:00,2.15546,2.15562,2.15063,2.15405,17000000.0
2008-06-10 00:59:00,2.1551,2.15631,2.15185,2.15631,9000000.0
2008-06-10 01:00:00,2.15505,2.15666,2.15144,2.15666,8500000.0
2008-06-10 01:01:00,2.15516,2.15617,2.15292,2.15617,10250000.0
2008-06-10 01:02:00,2.15505,2.15713,2.15444,2.15493,13500000.0
2008-06-10 01:03:00,2.15463,2.15631,2.15295,2.1545,13000000.0
2008-06-10 01:04:00,2.15591,2.15672,2.15535,2.15546,7380000.0
2008-06-10 01:05:00,2.1512,2.15457,2.15061,2.15457,7880000.0
2008-06-10 01:06:00,2.15388,2.15588,2.15344,2.15583,5250000.0
2008-06-10 01:07:00,2.15548,2.15597,2.15325,2.15388,10500000.0
2008-06-10 01:08:00,2.15588,2.15588,2.15412,2.15576,7880000.0
2008-06-10 01:09:00,2.15565,2.15588,2.15457,2.15588,8250000.0
2008-06-10 01:10:00,2.15545,2.15579,2.15409,2.15409,10000000.0
2008-06-10 01:11:00,2.15456,2.15609,2.151,2.15571,12250000.0
2008-06-10 01:12:00,2.15392,2.15571,2.15387,2.15437,9750000.0
2008-06-10 01:13:00,2.15435,2.15567,2.15295,2.15314,8380000.0
2008-06-10 01:14:00,2.15503,2.15601,2.1513,2.1551,6380000.0
2008-06-10 01:15:00,2.1541,2.15579,2.15398,2.15462,9500000.0
2008-06-10 01:16:00,2.15407,2.15619,2.15325,2.15513,10880000.0
2008-06-10 01:17:00,2.15635,2.15635,2.1526,2.15573,12500000.0
2008-06-10 01:18:00,2.15511,2.15695,2.15167,2.15167,9130000.0
2008-06-10 01:19:00,2.15434,2.15665,2.15429,2.15665,9880000.0
2008-06-10 01:20:00,2.15483,2.15563,2.153,2.15409,6000000.0
2008-06-10 01:21:00,2.15406,2.15735,2.1524,2.15369,8130000.0
2008-06-10 01:22:00,2.15593,2.15593,2.15266,2.15566,7010000.0
2008-06-10 01:23:00,2.15121,2.15607,2.15045,2.1553,9130000.0
2008-06-10 01:24:00,2.15241,2.15554,2.15182,2.15182,6130000.0
2008-06-10 01:25:00,2.15541,2.15714,2.15201,2.15553,10510000.0
2008-06-10 01:26:00,2.14732,2.15534,2.14732,2.15041,11250000.0
2008-06-10 01:27:00,2.15427,2.1555,2.15074,2.1555,5880000.0
2008-06-10 01:28:00,2.15373,2.15702,2.15301,2.15585,9750000.0
2008-06-10 01:29:00,2.15482,2.15527,2.15348,2.15511,9000000.0
2008-06-10 01:30:00,2.1555,2.1555,2.1511,2.1511,8880000.0
2008-06-10 01:31:00,2.15573,2.15573,2.14965,2.15461,10500000.0
2008-06-10 01:32:00,2.15382,2.15555,2.15069,2.15555,10630000.0
2008-06-10 01:33:00,2.15489,2.15489,2.15073,2.15388,5880000.0
2008-06-10 01:34:00,2.14928,2.15443,2.14928,2.15325,6500000.0
2008-06-10 01:35:00,2.15543,2.15669,2.15257,2.15394,10000000.0
2008-06-10 01:36:00,2.15588,2.15588,2.1524,2.15303,7380000.0
2008-06-10 01:37:00,2.15345,2.15546,2.15345,2.15546,5250000.0
2008-06-10 01:38:00,2.15594,2.15594,2.15384,2.15469,9630000.0
2008-06-10 01:39:00,2.15348,2.15448,2.15018,2.15445,7750000.0
2008-06-10 01:40:00,2.15514,2.15523,2.15315,2.15315,12500000.0
2008-06-10 01:41:00,2.15479,2.1554,2.15009,2.1554,12500000.0
2008-06-10 01:42:00,2.15338,2.15501,2.15011,2.15128,7000000.0
2008-06-10 01:43:00,2.15348,2.15542,2.14981,2.15444,10250000.0
2008-06-10 01:44:00,2.15524,2.15558,2.14901,2.15467,12630000.0
2008-06-10 01:45:00,2.15422,2.15647,2.15057,2.1554,13500000.0
2008-06-10 01:46:00,2.15341,2.15542,2.15035,2.15126,9000000.0
2008-06-10 01:47:00,2.15563,2.15563,2.15447,2.15499,11000000.0
2008-06-10 01:48:00,2.15287,2.15798,2.15287,2.1554,7000000.0
2008-06-10 01:49:00,2.15508,2.15525,2.15415,2.15502,13500000.0
2008-06-10 01:50:00,2.15307,2.15492,2.15243,2.1548,9130000.0
2008-06-10 01:51:00,2.15549,2.15549,2.15442,2.15478,5250000.0
2008-06-10 01:52:00,2.15572,2.15572,2.15063,2.1538,10500000.0
2008-06-10 01:53:00,2.15283,2.15571,2.15204,2.15204,7500000.0
2008-06-10 01:54:00,2.15396,2.15539,2.15286,2.15506,6000000.0
2008-06-10 01:55:00,2.15111,2.15537,2.15047,2.15526,16630000.0
2008-06-10 01:56:00,2.15196,2.15544,2.15118,2.15544,6750000.0
2008-06-10 01:57:00,2.15389,2.15581,2.15143,2.15561,16250000.0
2008-06-10 01:58:00,2.15547,2.15549,2.1521,2.15482,5630000.0
2008-06-10 02:00:00,2.15527,2.15611,2.15382,2.15432,5500000.0
2008-06-10 02:01:00,2.1545,2.15637,2.15426,2.15593,5630000.0
2008-06-10 02:02:00,2.15471,2.15601,2.15471,2.15586,9510000.0
2008-06-10 02:03:00,2.15399,2.1561,2.1529,2.15473,7500000.0
2008-06-10 02:04:00,2.15661,2.15774,2.15369,2.15681,13260000.0
2008-06-10 02:05:00,2.15317,2.15625,2.15269,2.15625,12000000.0
2008-06-10 02:06:00,2.15334,2.15586,2.15334,2.15534,13250000.0
2008-06-10 02:07:00,2.15408,2.15539,2.15341,2.15355,10000000.0
2008-06-10 02:08:00,2.1563,2.1563,2.15388,2.15627,8500000.0
2008-06-10 02:09:00,2.15409,2.15704,2.15178,2.15474,11630000.0
2008-06-10 02:10:00,2.15522,2.15734,2.15394,2.15734,5630000.0
2008-06-10 02:11:00,2.15501,2.15678,2.15239,2.15513,10500000.0
2008-06-10 02:12:00,2.15558,2.1571,2.15306,2.1571,15500000.0
2008-06-10 02:13:00,2.15448,2.15716,2.15409,2.15561,14250000.0
2008-06-10 02:14:00,2.15522,2.15725,2.15397,2.15458,11130000.0
2008-06-10 02:15:00,2.15723,2.15798,2.15627,2.15627,8000000.0
2008-06-10 02:16:00,2.15662,2.15776,2.15517,2.15681,7750000.0
2008-06-10 02:17:00,2.15828,2.15931,2.15707,2.15817,7750000.0
2008-06-10 02:18:00,2.15623,2.16056,2.15623,2.15885,5500000.0
2008-06-10 02:19:00,2.15999,2.16004,2.15899,2.15909,8500000.0
2008-06-10 02:20:00,2.16033,2.16153,2.15555,2.15985,6750000.0
2008-06-10 02:21:00,2.16092,2.16417,2.16036,2.16402,5630000.0
2008-06-10 02:22:00,2.16455,2.16471,2.15773,2.16288,12500000.0
2008-06-10 02:23:00,2.16189,2.16334,2.1615,2.16303,7000000.0
2008-06-10 02:24:00,2.1611,2.16333,2.15766,2.15766,5500000.0
2008-06-10 02:25:00,2.16139,2.16386,2.15828,2.16284,6130000.0
2008-06-10 02:26:00,2.16606,2.16682,2.16323,2.16454,7880000.0
2008-06-10 02:27:00,2.1649,2.16622,2.16419,2.1645,5500000.0
2008-06-10 02:28:00,2.1666,2.1669,2.16237,2.16242,10510000.0
2008-06-10 02:29:00,2.16475,2.16574,2.16075,2.16087,8000000.0
2008-06-10 02:30:00,2.16436,2.16642,2.1635,2.16612,12130000.0
2008-06-10 02:31:00,2.165,2.16643,2.16328,2.16501,8250000.0
2008-06-10 02:32:00,2.16516,2.16859,2.16363,2.16363,8000000.0
2008-06-10 02:33:00,2.16643,2.16643,2.16289,2.1662,6010000.0
2008-06-10 02:34:00,2.16154,2.16583,2.16037,2.16532,11000000.0
2008-06-10 02:35:00,2.15959,2.16457,2.15959,2.16045,7380000.0
2008-06-10 02:36:00,2.16469,2.16603,2.1606,2.16559,15000000.0
2008-06-10 02:37:00,2.15891,2.16695,2.15891,2.16316,11500000.0
2008-06-10 02:38:00,2.1631,2.16598,2.16259,2.16346,12750000.0
2008-06-10 02:39:00,2.16601,2.1665,2.16088,2.16478,12750000.0
2008-06-10 02:40:00,2.16351,2.16615,2.16351,2.16551,7500000.0
2008-06-10 02:41:00,2.16646,2.16667,2.16246,2.16246,13500000.0
2008-06-10 02:42:00,2.16572,2.16655,2.16304,2.16655,7630000.0
2008-06-10 02:43:00,2.16425,2.16605,2.16082,2.16582,10380000.0
2008-06-10 02:44:00,2.16626,2.16635,2.16182,2.16536,5630000.0
2008-06-10 02:45:00,2.15992,2.16436,2.15992,2.16436,6630000.0
2008-06-10 02:46:00,2.16667,2.16667,2.16257,2.16607,9250000.0
2008-06-10 02:47:00,2.16632,2.16643,2.16448,2.16563,8750000.0
2008-06-10 02:48:00,2.16642,2.16642,2.16486,2.1662,5500000.0
2008-06-10 02:49:00,2.16625,2.16687,2.164,2.16432,6630000.0
2008-06-10 02:50:00,2.16612,2.16653,2.16135,2.16589,5500000.0
2008-06-10 02:51:00,2.16593,2.16596,2.16382,2.16596,7750000.0
2008-06-10 02:52:00,2.16518,2.16682,2.16334,2.16672,12250000.0
2008-06-10 02:53:00,2.16626,2.16626,2.16505,2.16593,7500000.0
2008-06-10 02:54:00,2.16662,2.16662,2.16035,2.16434,8130000.0
2008-06-10 02:55:00,2.16471,2.16524,2.1572,2.16485,14380000.0
2008-06-10 02:56:00,2.16448,2.16764,2.16028,2.16704,11380000.0
2008-06-10 02:57:00,2.16332,2.1649,2.16147,2.16167,8880000.0
2008-06-10 02:58:00,2.16428,2.16521,2.16313,2.16313,10630000.0
2008-06-10 02:59:00,2.16121,2.16445,2.16121,2.16394,9250000.0
2008-06-10 03:00:00,2.16361,2.16477,2.16284,2.16325,8750000.0
2008-06-10 03:01:00,2.1614,2.16503,2.16131,2.1631,8250000.0
2008-06-10 03:02:00,2.1642,2.16537,2.1642,2.16527,5250000.0
2008-06-10 03:03:00,2.1634,2.16615,2.16188,2.16597,13000000.0
2008-06-10 03:04:00,2.16118,2.16629,2.16118,2.16403,8750000.0
2008-06-10 03:05:00,2.16515,2.16567,2.16139,2.16567,8880000.0
2008-06-10 03:06:00,2.16308,2.16651,2.16276,2.16651,18500000.0
2008-06-10 03:07:00,2.16409,2.16547,2.16162,2.16525,8880000.0
2008-06-10 03:08:00,2.16454,2.16559,2.16146,2.16468,11380000.0
2008-06-10 03:09:00,2.16344,2.16506,2.16127,2.16426,5500000.0
2008-06-10 03:10:00,2.16414,2.16436,2.16184,2.16184,7250000.0
2008-06-10 03:11:00,2.16165,2.16449,2.15966,2.16036,5630000.0
2008-06-10 03:12:00,2.1628,2.16431,2.16063,2.16414,5130000.0
2008-06-10 03:13:00,2.16088,2.16426,2.16088,2.16377,11880000.0
2008-06-10 03:14:00,2.16314,2.16462,2.15994,2.16358,14010000.0
2008-06-10 03:15:00,2.16396,2.16396,2.15833,2.15833,9000000.0
2008-06-10 03:16:00,2.16275,2.16334,2.15693,2.15693,7380000.0
2008-06-10 03:17:00,2.16272,2.16397,2.16051,2.16395,8250000.0
2008-06-10 03:18:00,2.16163,2.16309,2.15921,2.16309,5750000.0
2008-06-10 03:19:00,2.16285,2.16285,2.15818,2.16256,8500000.0
2008-06-10 03:20:00,2.15613,2.16108,2.15613,2.16108,6630000.0
2008-06-10 03:21:00,2.16179,2.16353,2.1593,2.16316,7380000.0
2008-06-10 03:22:00,2.16477,2.16477,2.16167,2.16329,6750000.0
2008-06-10 03:23:00,2.16216,2.16388,2.16208,2.16388,5750000.0
2008-06-10 03:24:00,2.16363,2.16363,2.15879,2.16265,6250000.0
2008-06-10 03:25:00,2.16338,2.16363,2.15861,2.16216,5880000.0
2008-06-10 03:26:00,2.16177,2.16364,2.16089,2.16129,12250000.0
2008-06-10 03:27:00,2.16161,2.16361,2.15981,2.16344,10500000.0
2008-06-10 03:28:00,2.16407,2.16418,2.15899,2.15899,7000000.0
2008-06-10 03:29:00,2.16382,2.16519,2.15989,2.16418,9750000.0
2008-06-10 03:30:00,2.1627,2.16339,2.15572,2.16287,15500000.0
2008-06-10 03:31:00,2.16407,2.16435,2.1603,2.16155,6250000.0
2008-06-10 03:32:00,2.16048,2.16383,2.15795,2.15964,8250000.0
2008-06-10 03:33:00,2.16379,2.16379,2.15894,2.15894,6250000.0
2008-06-10 03:34:00,2.15843,2.16306,2.15843,2.16258,9380000.0
2008-06-10 03:35:00,2.16191,2.16361,2.16093,2.16264,7250000.0
2008-06-10 03:36:00,2.16167,2.16437,2.1602,2.16437,11000000.0
2008-06-10 03:37:00,2.16288,2.16353,2.16223,2.16278,5250000.0
2008-06-10 03:38:00,2.16246,2.16388,2.15952,2.16378,7750000.0
2008-06-10 03:39:00,2.15955,2.16459,2.15955,2.16219,9250000.0
2008-06-10 03:40:00,2.16177,2.16467,2.15962,2.16319,14500000.0
2008-06-10 03:41:00,2.16244,2.16541,2.16228,2.16453,5500000.0
2008-06-10 03:42:00,2.16087,2.1637,2.15864,2.16346,6000000.0
2008-06-10 03:43:00,2.16034,2.16374,2.15955,2.15955,6750000.0
2008-06-10 03:44:00,2.16398,2.16473,2.16291,2.16435,9250000.0
2008-06-10 03:45:00,2.16255,2.16477,2.16121,2.16159,8500000.0
2008-06-10 03:46:00,2.1624,2.16397,2.16212,2.16332,8250000.0
2008-06-10 03:47:00,2.16201,2.16212,2.16101,2.16185,7750000.0
2008-06-10 03:48:00,2.16237,2.16417,2.15988,2.16417,14000000.0
2008-06-10 03:49:00,2.16256,2.16353,2.16078,2.16323,6250000.0
2008-06-10 03:50:00,2.16339,2.16499,2.16191,2.16281,8250000.0
2008-06-10 03:51:00,2.16393,2.16393,2.1597,2.16156,7750000.0
2008-06-10 03:52:00,2.16337,2.16337,2.1577,2.15948,7000000.0
2008-06-10 03:53:00,2.16264,2.16496,2.15939,2.1626,8380000.0
2008-06-10 03:54:00,2.16264,2.16264,2.15087,2.16063,15750000.0
2008-06-10 03:55:00,2.1625,2.1625,2.15897,2.16037,13500000.0
2008-06-10 03:56:00,2.15921,2.16251,2.15687,2.15701,10500000.0
2008-06-10 03:57:00,2.1628,2.16294,2.16033,2.16178,9000000.0
2008-06-10 03:58:00,2.15656,2.1616,2.15656,2.16111,7130000.0
2008-06-10 03:59:00,2.16156,2.16276,2.16081,2.16242,10500000.0
2008-06-10 04:00:00,2.16124,2.16208,2.1595,2.16208,9880000.0
2008-06-10 04:01:00,2.15958,2.16164,2.15687,2.16058,6630000.0
2008-06-10 04:02:00,2.16278,2.16365,2.15915,2.16294,9880000.0
2008-06-10 04:03:00,2.1629,2.16364,2.16197,2.16197,6250000.0
2008-06-10 04:04:00,2.16389,2.16428,2.1624,2.16294,6500000.0
2008-06-10 04:05:00,2.16264,2.16334,2.16145,2.16334,7750000.0
2008-06-10 04:06:00,2.16124,2.16364,2.15821,2.16305,9500000.0
2008-06-10 04:07:00,2.16288,2.16366,2.15858,2.16162,11500000.0
2008-06-10 04:08:00,2.16112,2.16324,2.15882,2.16285,5500000.0
2008-06-10 04:09:00,2.16386,2.16386,2.15767,2.16184,6750000.0
2008-06-10 04:10:00,2.16216,2.16239,2.15848,2.16155,4880000.0
2008-06-10 04:11:00,2.1624,2.16294,2.16097,2.16175,7750000.0
2008-06-10 04:12:00,2.16182,2.16416,2.16024,2.16348,11250000.0
2008-06-10 04:13:00,2.16492,2.16492,2.16222,2.16222,5250000.0
2008-06-10 04:14:00,2.1616,2.16449,2.161,2.16449,6000000.0
2008-06-10 04:15:00,2.16181,2.16478,2.16181,2.16395,6130000.0
2008-06-10 04:16:00,2.16225,2.16463,2.161,2.16434,8000000.0
2008-06-10 04:17:00,2.16272,2.1636,2.15865,2.1626,7250000.0
2008-06-10 04:18:00,2.16446,2.16446,2.15837,2.16168,6750000.0
2008-06-10 04:19:00,2.1628,2.1647,2.1628,2.16298,10250000.0
2008-06-10 04:20:00,2.16247,2.16494,2.16125,2.16125,8750000.0
2008-06-10 04:21:00,2.16408,2.1645,2.16258,2.16401,5500000.0
2008-06-10 04:22:00,2.1636,2.16446,2.16068,2.1638,9250000.0
2008-06-10 04:23:00,2.16383,2.16383,2.1592,2.16231,9000000.0
2008-06-10 04:24:00,2.16152,2.16523,2.16152,2.16507,9250000.0
2008-06-10 04:25:00,2.16371,2.16556,2.15998,2.16556,9380000.0
2008-06-10 04:26:00,2.1656,2.16606,2.1614,2.16481,5880000.0
2008-06-10 04:27:00,2.1617,2.1657,2.1617,2.1657,7750000.0
2008-06-10 04:28:00,2.16272,2.1647,2.16113,2.16314,7500000.0
2008-06-10 04:29:00,2.16486,2.16486,2.162,2.162,7500000.0
2008-06-10 04:30:00,2.16544,2.16573,2.1639,2.1655,8250000.0
2008-06-10 04:31:00,2.16439,2.1662,2.16251,2.1662,6250000.0
2008-06-10 04:32:00,2.16646,2.16646,2.16403,2.16413,5250000.0
2008-06-10 04:33:00,2.16131,2.16608,2.16131,2.16476,9750000.0
2008-06-10 04:34:00,2.16326,2.16622,2.16212,2.16512,6250000.0
2008-06-10 04:35:00,2.16679,2.16679,2.16247,2.16582,5750000.0
2008-06-10 04:36:00,2.16708,2.16857,2.16316,2.16577,7000000.0
2008-06-10 04:37:00,2.16543,2.16657,2.16296,2.16654,7750000.0
2008-06-10 04:38:00,2.16468,2.16642,2.16402,2.16402,6750000.0
2008-06-10 04:39:00,2.16528,2.16602,2.16322,2.16602,8750000.0
2008-06-10 04:40:00,2.16442,2.16605,2.16281,2.166,9880000.0
2008-06-10 04:41:00,2.16451,2.16648,2.16446,2.16589,6750000.0
2008-06-10 04:42:00,2.16525,2.1668,2.1645,2.1668,5250000.0
2008-06-10 04:43:00,2.1657,2.1657,2.1593,2.1593,6630000.0
2008-06-10 04:44:00,2.16265,2.16548,2.15911,2.15984,6500000.0
2008-06-10 04:45:00,2.16426,2.16659,2.16172,2.164,11000000.0
2008-06-10 04:46:00,2.16655,2.16655,2.16126,2.16354,8750000.0
2008-06-10 04:47:00,2.16437,2.16437,2.15699,2.16313,8000000.0
2008-06-10 04:48:00,2.164,2.16584,2.16119,2.16434,5380000.0
2008-06-10 04:49:00,2.16372,2.16607,2.16322,2.16607,9380000.0
2008-06-10 04:50:00,2.16562,2.16657,2.16053,2.16479,9750000.0
2008-06-10 04:51:00,2.16628,2.16646,2.16121,2.1656,10750000.0
2008-06-10 04:52:00,2.16184,2.1653,2.16128,2.16321,11750000.0
2008-06-10 04:53:00,2.1637,2.16556,2.16221,2.16221,13250000.0
2008-06-10 04:54:00,2.16437,2.16552,2.16058,2.16188,5500000.0
2008-06-10 04:55:00,2.1656,2.16632,2.16245,2.16575,8500000.0
2008-06-10 04:56:00,2.16557,2.16642,2.16151,2.16426,7380000.0
2008-06-10 04:57:00,2.1651,2.16538,2.161,2.16532,10630000.0
2008-06-10 04:59:00,2.16618,2.16618,2.16208,2.16532,7130000.0
2008-06-10 05:00:00,2.16537,2.16587,2.16388,2.16539,8250000.0
2008-06-10 05:01:00,2.16076,2.16572,2.15811,2.16572,8500000.0
2008-06-10 05:02:00,2.16319,2.16566,2.16024,2.16326,6000000.0
2008-06-10 05:03:00,2.16373,2.16575,2.16086,2.16533,5630000.0
2008-06-10 05:04:00,2.16469,2.16631,2.16164,2.16479,6500000.0
2008-06-10 05:05:00,2.16507,2.16588,2.16363,2.16588,6750000.0
2008-06-10 05:06:00,2.16409,2.16658,2.16055,2.165,8750000.0
2008-06-10 05:07:00,2.16488,2.16546,2.16158,2.16158,8500000.0
2008-06-10 05:08:00,2.1666,2.1666,2.16084,2.16213,8880000.0
2008-06-10 05:09:00,2.16686,2.16689,2.16155,2.16501,9250000.0
2008-06-10 05:10:00,2.16152,2.16675,2.16152,2.16675,9380000.0
2008-06-10 05:11:00,2.16502,2.16779,2.16448,2.16522,7880000.0
2008-06-10 05:12:00,2.16614,2.168,2.16389,2.16538,6000000.0
2008-06-10 05:13:00,2.16537,2.16682,2.16094,2.16639,7500000.0
2008-06-10 05:14:00,2.16485,2.16511,2.1629,2.16511,7000000.0
2008-06-10 05:15:00,2.1667,2.1667,2.16092,2.16546,8750000.0
2008-06-10 05:16:00,2.16593,2.16593,2.15951,2.15951,9750000.0
2008-06-10 05:17:00,2.1613,2.16543,2.1613,2.16491,5500000.0
2008-06-10 05:18:00,2.16491,2.16506,2.16381,2.1649,8000000.0
2008-06-10 05:19:00,2.16392,2.16556,2.16365,2.16454,5500000.0
2008-06-10 05:20:00,2.1629,2.16539,2.16126,2.16126,6760000.0
2008-06-10 05:21:00,2.16449,2.16827,2.16062,2.16566,11250000.0
2008-06-10 05:22:00,2.16054,2.1651,2.16054,2.16508,8250000.0
2008-06-10 05:23:00,2.16382,2.16425,2.16115,2.16425,7250000.0
2008-06-10 05:24:00,2.16331,2.16543,2.16051,2.16543,6500000.0
2008-06-10 05:25:00,2.16612,2.16612,2.16439,2.16455,6380000.0
2008-06-10 05:26:00,2.16322,2.16515,2.16248,2.16458,9000000.0
2008-06-10 05:27:00,2.1644,2.16461,2.16147,2.16147,7500000.0
2008-06-10 05:28:00,2.16341,2.16448,2.16124,2.16379,7000000.0
2008-06-10 05:29:00,2.16513,2.16513,2.16021,2.16435,7250000.0
2008-06-10 05:30:00,2.16526,2.16591,2.16302,2.1648,8880000.0
2008-06-10 05:31:00,2.16106,2.16472,2.16106,2.16291,8250000.0
2008-06-10 05:32:00,2.16026,2.16466,2.15932,2.16312,8500000.0
2008-06-10 05:33:00,2.16342,2.16435,2.16152,2.16435,7000000.0
2008-06-10 05:34:00,2.15829,2.16167,2.15829,2.16167,6250000.0
2008-06-10 05:35:00,2.16345,2.16389,2.16171,2.16306,6000000.0
2008-06-10 05:36:00,2.16021,2.16518,2.16021,2.16518,7880000.0
2008-06-10 05:37:00,2.1634,2.16503,2.16124,2.16482,7250000.0
2008-06-10 05:38:00,2.16527,2.16584,2.16193,2.16541,10380000.0
2008-06-10 05:39:00,2.16107,2.16514,2.16107,2.16484,7250000.0
2008-06-10 05:40:00,2.16288,2.16471,2.16288,2.16315,5500000.0
2008-06-10 05:41:00,2.16571,2.16571,2.16354,2.16363,8130000.0
2008-06-10 05:42:00,2.16385,2.16614,2.15987,2.16614,8500000.0
2008-06-10 05:43:00,2.16544,2.16592,2.163,2.16592,8250000.0
2008-06-10 05:44:00,2.16546,2.16652,2.16059,2.16134,8880000.0
2008-06-10 05:45:00,2.16374,2.1647,2.16296,2.16424,5750000.0
2008-06-10 05:46:00,2.16582,2.16582,2.16281,2.16281,5500000.0
2008-06-10 05:47:00,2.16423,2.16508,2.16207,2.16207,7500000.0
2008-06-10 05:48:00,2.16252,2.16587,2.16234,2.16234,7250000.0
2008-06-10 05:49:00,2.1653,2.1653,2.15939,2.16176,11880000.0
2008-06-10 05:50:00,2.1627,2.16533,2.16086,2.16338,8750000.0
2008-06-10 05:51:00,2.16451,2.1647,2.16296,2.16304,10750000.0
2008-06-10 05:52:00,2.16513,2.16513,2.16165,2.16165,6250000.0
2008-06-10 05:53:00,2.16336,2.16428,2.16109,2.16156,8760000.0
2008-06-10 05:54:00,2.1604,2.16513,2.1604,2.16513,7380000.0
2008-06-10 05:55:00,2.16555,2.1657,2.161,2.161,6500000.0
2008-06-10 05:56:00,2.16412,2.16487,2.16151,2.16383,9000000.0
2008-06-10 05:57:00,2.1653,2.1653,2.16185,2.16488,5630000.0
2008-06-10 05:58:00,2.16547,2.16547,2.16177,2.16256,5750000.0
2008-06-10 05:59:00,2.16305,2.16494,2.16187,2.16451,6000000.0
2008-06-10 06:00:00,2.15688,2.16431,2.15688,2.16075,9130000.0
2008-06-10 06:01:00,2.16382,2.1645,2.16144,2.16398,8250000.0
2008-06-10 06:02:00,2.16096,2.16416,2.16096,2.16185,8000000.0
2008-06-10 06:03:00,2.16161,2.16513,2.16146,2.16301,7750000.0
2008-06-10 06:04:00,2.1638,2.16454,2.16265,2.16265,12500000.0
2008-06-10 06:05:00,2.16271,2.16447,2.1605,2.16148,11500000.0
2008-06-10 06:06:00,2.1644,2.16595,2.16196,2.16533,5500000.0
2008-06-10 06:07:00,2.1629,2.16479,2.16166,2.16303,6130000.0
2008-06-10 06:08:00,2.16542,2.16635,2.16438,2.1654,5500000.0
2008-06-10 06:09:00,2.16671,2.16671,2.16197,2.16255,5130000.0
2008-06-10 06:10:00,2.1614,2.16663,2.1614,2.1652,7750000.0
2008-06-10 06:11:00,2.16611,2.16859,2.16257,2.16646,8750000.0
2008-06-10 06:12:00,2.16473,2.16666,2.16431,2.16627,8250000.0
2008-06-10 06:13:00,2.16621,2.16716,2.16326,2.16716,9510000.0
2008-06-10 06:14:00,2.16492,2.16696,2.16484,2.16633,8750000.0
2008-06-10 06:15:00,2.1648,2.16715,2.1648,2.16539,5250000.0
2008-06-10 06:16:00,2.1661,2.16734,2.16516,2.16734,8250000.0
2008-06-10 06:17:00,2.16489,2.16722,2.16454,2.16722,6250000.0
2008-06-10 06:18:00,2.1625,2.16671,2.1625,2.16504,7750000.0
2008-06-10 06:19:00,2.16671,2.16671,2.16348,2.16563,5500000.0
2008-06-10 06:20:00,2.16393,2.1667,2.16284,2.1667,8380000.0
2008-06-10 06:21:00,2.1631,2.1656,2.16305,2.16355,10000000.0
2008-06-10 06:22:00,2.16669,2.16669,2.16069,2.16466,6750000.0
2008-06-10 06:23:00,2.16412,2.16529,2.16407,2.16518,7750000.0
2008-06-10 06:24:00,2.16381,2.16598,2.15899,2.15899,7000000.0
2008-06-10 06:25:00,2.16535,2.16535,2.16193,2.16511,8000000.0
2008-06-10 06:26:00,2.1626,2.16542,2.16198,2.16518,6260000.0
2008-06-10 06:27:00,2.16541,2.16583,2.16144,2.16258,5880000.0
2008-06-10 06:28:00,2.16246,2.16617,2.16246,2.16355,8750000.0
2008-06-10 06:29:00,2.16474,2.16494,2.15881,2.16494,7750000.0
2008-06-10 06:30:00,2.16386,2.16584,2.16068,2.16297,7500000.0
2008-06-10 06:31:00,2.16566,2.16608,2.16073,2.16333,6000000.0
2008-06-10 06:32:00,2.16064,2.16498,2.16064,2.16316,5750000.0
2008-06-10 06:33:00,2.16588,2.16639,2.16285,2.16639,7750000.0
2008-06-10 06:34:00,2.16549,2.16636,2.16184,2.16606,11000000.0
2008-06-10 06:35:00,2.16381,2.16548,2.16194,2.16548,7500000.0
2008-06-10 06:36:00,2.16551,2.1658,2.16484,2.16511,8000000.0
2008-06-10 06:37:00,2.16238,2.16657,2.16128,2.16128,8750000.0
2008-06-10 06:38:00,2.16387,2.16589,2.16251,2.16313,10250000.0
2008-06-10 06:39:00,2.16407,2.16648,2.16191,2.16571,7750000.0
2008-06-10 06:40:00,2.16364,2.16556,2.16364,2.1654,5500000.0
2008-06-10 06:41:00,2.16504,2.16626,2.16148,2.16626,7380000.0
2008-06-10 06:42:00,2.16538,2.16691,2.16013,2.16083,8130000.0
2008-06-10 06:43:00,2.1614,2.1655,2.1614,2.16413,6630000.0
2008-06-10 06:44:00,2.16577,2.16577,2.1622,2.16453,5250000.0
2008-06-10 06:45:00,2.16221,2.16608,2.16221,2.1658,5250000.0
2008-06-10 06:46:00,2.16573,2.16585,2.16077,2.16423,11250000.0
2008-06-10 06:47:00,2.15956,2.1647,2.15956,2.1647,6750000.0
2008-06-10 06:48:00,2.1653,2.16535,2.16235,2.16471,6260000.0
2008-06-10 06:49:00,2.16172,2.16603,2.16172,2.16526,10500000.0
2008-06-10 06:50:00,2.16513,2.16633,2.16124,2.1649,9250000.0
2008-06-10 06:51:00,2.16564,2.166,2.16313,2.166,12630000.0
2008-06-10 06:52:00,2.16607,2.16607,2.16237,2.16407,8380000.0
2008-06-10 06:53:00,2.16234,2.1661,2.16234,2.1645,7880000.0
2008-06-10 06:54:00,2.16643,2.16643,2.16376,2.16376,6750000.0
2008-06-10 06:55:00,2.16506,2.16554,2.16436,2.16554,6750000.0
2008-06-10 06:56:00,2.16414,2.16473,2.16348,2.16403,7630000.0
2008-06-10 06:57:00,2.16077,2.16512,2.16077,2.16211,14500000.0
2008-06-10 06:58:00,2.16374,2.16374,2.15751,2.15954,6750000.0
2008-06-10 06:59:00,2.16053,2.16194,2.15863,2.15952,7500000.0
2008-06-10 07:00:00,2.162,2.16441,2.15929,2.16257,9260000.0
2008-06-10 07:01:00,2.16169,2.16217,2.158,2.16177,12130000.0
2008-06-10 07:02:00,2.16092,2.16194,2.15783,2.16156,13250000.0
2008-06-10 07:03:00,2.15917,2.16244,2.15865,2.15865,6130000.0
2008-06-10 07:04:00,2.16274,2.16337,2.15771,2.16041,11250000.0
2008-06-10 07:05:00,2.16128,2.1614,2.15785,2.1614,6630000.0
2008-06-10 07:06:00,2.16286,2.16286,2.15906,2.16185,12260000.0
2008-06-10 07:07:00,2.16256,2.16298,2.15587,2.16278,6250000.0
2008-06-10 07:08:00,2.15937,2.16135,2.15527,2.15563,11500000.0
2008-06-10 07:09:00,2.15828,2.16119,2.1566,2.15906,10000000.0
2008-06-10 07:10:00,2.15992,2.16064,2.15583,2.15893,9750000.0
2008-06-10 07:11:00,2.16134,2.16134,2.15791,2.15912,5750000.0
2008-06-10 07:12:00,2.16058,2.16112,2.15578,2.15828,10760000.0
2008-06-10 07:13:00,2.16087,2.16087,2.15459,2.15592,6250000.0
2008-06-10 07:14:00,2.15931,2.1611,2.15901,2.15991,5880000.0
2008-06-10 07:15:00,2.16109,2.16242,2.15579,2.16138,11500000.0
2008-06-10 07:16:00,2.15908,2.16285,2.15766,2.16285,7250000.0
2008-06-10 07:17:00,2.16042,2.16351,2.16012,2.16012,10130000.0
2008-06-10 07:18:00,2.16233,2.16333,2.16119,2.16172,5500000.0
2008-06-10 07:19:00,2.16393,2.16413,2.15841,2.15942,12000000.0
2008-06-10 07:20:00,2.15963,2.16361,2.15963,2.16087,7130000.0
2008-06-10 07:21:00,2.16414,2.16487,2.16109,2.16204,11000000.0
2008-06-10 07:22:00,2.16383,2.16501,2.15973,2.16261,9250000.0
2008-06-10 07:23:00,2.16227,2.16362,2.16041,2.16223,6250000.0
2008-06-10 07:24:00,2.16333,2.16477,2.16088,2.16477,7500000.0
2008-06-10 07:25:00,2.16096,2.1641,2.15987,2.15987,8630000.0
2008-06-10 07:26:00,2.15943,2.16427,2.15887,2.16356,10250000.0
2008-06-10 07:27:00,2.16208,2.16447,2.16152,2.16302,9250000.0
2008-06-10 07:28:00,2.15903,2.16455,2.15903,2.16441,9130000.0
2008-06-10 07:29:00,2.16278,2.16531,2.16176,2.16449,10000000.0
2008-06-10 07:30:00,2.16325,2.1647,2.16231,2.1643,8250000.0
2008-06-10 07:31:00,2.16167,2.1658,2.16167,2.16311,5500000.0
2008-06-10 07:32:00,2.16281,2.16435,2.16053,2.16317,11000000.0
2008-06-10 07:33:00,2.15948,2.16615,2.15948,2.16474,14880000.0
2008-06-10 07:34:00,2.16479,2.1652,2.16131,2.16444,11250000.0
2008-06-10 07:35:00,2.16239,2.16523,2.16239,2.16289,10000000.0
2008-06-10 07:36:00,2.15911,2.16429,2.15898,2.16194,7250000.0
2008-06-10 07:37:00,2.16143,2.16477,2.16143,2.16359,6000000.0
2008-06-10 07:38:00,2.16167,2.16415,2.15905,2.16415,11500000.0
2008-06-10 07:39:00,2.16142,2.16393,2.16019,2.1615,10510000.0
2008-06-10 07:40:00,2.16471,2.16471,2.15781,2.16259,6630000.0
2008-06-10 07:41:00,2.16236,2.16373,2.15917,2.16267,11130000.0
2008-06-10 07:42:00,2.15643,2.16317,2.15643,2.15941,7250000.0
2008-06-10 07:43:00,2.16352,2.16352,2.16036,2.16098,7750000.0
2008-06-10 07:44:00,2.15942,2.16356,2.15942,2.16244,8500000.0
2008-06-10 07:45:00,2.16271,2.16452,2.16069,2.16159,13880000.0
2008-06-10 07:46:00,2.16331,2.16426,2.15727,2.16422,5880000.0
2008-06-10 07:47:00,2.16344,2.16575,2.16194,2.16575,8250000.0
2008-06-10 07:48:00,2.16446,2.16515,2.16095,2.16207,11380000.0
2008-06-10 07:49:00,2.1656,2.1656,2.16153,2.16335,6630000.0
2008-06-10 07:50:00,2.1638,2.16452,2.15916,2.16152,9750000.0
2008-06-10 07:51:00,2.16504,2.16504,2.1633,2.16332,5500000.0
2008-06-10 07:52:00,2.16532,2.16609,2.16233,2.16233,9500000.0
2008-06-10 07:53:00,2.16405,2.16519,2.15958,2.16076,8500000.0
2008-06-10 07:54:00,2.16458,2.16458,2.16081,2.16368,14250000.0
2008-06-10 07:55:00,2.16422,2.16565,2.16248,2.16258,5500000.0
2008-06-10 07:56:00,2.16263,2.16498,2.16116,2.16479,7000000.0
2008-06-10 07:57:00,2.16509,2.16564,2.16224,2.16256,8630000.0
2008-06-10 07:58:00,2.16129,2.16464,2.16129,2.16274,8500000.0
2008-06-10 07:59:00,2.16399,2.16504,2.16163,2.16264,10500000.0
2008-06-10 08:00:00,2.16497,2.16497,2.15911,2.16178,5750000.0
2008-06-10 08:01:00,2.16391,2.1649,2.16024,2.16358,9500000.0
2008-06-10 08:02:00,2.16146,2.16561,2.15843,2.16537,17250000.0
2008-06-10 08:03:00,2.16427,2.16548,2.16128,2.16244,9630000.0
2008-06-10 08:04:00,2.16519,2.16519,2.16233,2.16399,12880000.0
2008-06-10 08:05:00,2.16052,2.16516,2.16019,2.16019,8000000.0
2008-06-10 08:06:00,2.16246,2.16506,2.15917,2.16487,8630000.0
2008-06-10 08:07:00,2.16424,2.16424,2.15914,2.16141,7500000.0
2008-06-10 08:08:00,2.1631,2.16411,2.15993,2.16306,7000000.0
2008-06-10 08:09:00,2.16449,2.16484,2.15908,2.16413,9750000.0
2008-06-10 08:10:00,2.16041,2.16423,2.16041,2.16095,8630000.0
2008-06-10 08:11:00,2.16028,2.16441,2.1594,2.16441,6000000.0
2008-06-10 08:12:00,2.16228,2.16366,2.1608,2.1608,8000000.0
2008-06-10 08:13:00,2.16363,2.16435,2.16152,2.16338,5500000.0
2008-06-10 08:14:00,2.16487,2.16569,2.15794,2.16177,11000000.0
2008-06-10 08:15:00,2.16485,2.16592,2.16034,2.16369,9250000.0
2008-06-10 08:16:00,2.16626,2.16738,2.16425,2.1647,6630000.0
2008-06-10 08:17:00,2.16655,2.16662,2.16412,2.16617,7250000.0
2008-06-10 08:18:00,2.16423,2.1686,2.16423,2.16817,10250000.0
2008-06-10 08:19:00,2.16784,2.16823,2.16584,2.16768,8000000.0
2008-06-10 08:20:00,2.16536,2.1691,2.16536,2.16894,5250000.0
2008-06-10 08:21:00,2.16524,2.16939,2.16524,2.16939,7000000.0
2008-06-10 08:22:00,2.16641,2.16969,2.16532,2.16907,10750000.0
2008-06-10 08:23:00,2.16864,2.16864,2.16612,2.16633,6260000.0
2008-06-10 08:24:00,2.16636,2.16877,2.16408,2.1683,11500000.0
2008-06-10 08:25:00,2.16731,2.16919,2.16571,2.16919,13140000.0
2008-06-10 08:26:00,2.16539,2.16883,2.16341,2.16816,8000000.0
2008-06-10 08:27:00,2.16764,2.16856,2.16482,2.1683,8880000.0
2008-06-10 08:28:00,2.169,2.16946,2.16461,2.16855,12630000.0
2008-06-10 08:29:00,2.16982,2.1709,2.16562,2.16562,5500000.0
2008-06-10 08:30:00,2.17146,2.17201,2.1651,2.1678,12880000.0
2008-06-10 08:31:00,2.16573,2.16907,2.16473,2.16761,7500000.0
2008-06-10 08:32:00,2.16658,2.1689,2.16542,2.16542,7750000.0
2008-06-10 08:33:00,2.16608,2.1699,2.16515,2.16793,5500000.0
2008-06-10 08:34:00,2.16865,2.16906,2.16156,2.16844,5250000.0
2008-06-10 08:35:00,2.16838,2.17014,2.16668,2.16774,5750000.0
2008-06-10 08:36:00,2.16986,2.16986,2.16704,2.16846,10000000.0
2008-06-10 08:37:00,2.16829,2.16959,2.16699,2.16954,7750000.0
2008-06-10 08:38:00,2.16909,2.17158,2.16491,2.17102,12010000.0
2008-06-10 08:39:00,2.1663,2.16899,2.16615,2.16811,8000000.0
2008-06-10 08:40:00,2.16499,2.16869,2.16376,2.16799,7880000.0
2008-06-10 08:41:00,2.16515,2.16961,2.16514,2.16846,13380000.0
2008-06-10 08:42:00,2.16787,2.16838,2.16576,2.16576,8380000.0
2008-06-10 08:43:00,2.16768,2.16831,2.16219,2.16678,18250000.0
2008-06-10 08:44:00,2.16223,2.16916,2.16103,2.16543,10250000.0
2008-06-10 08:45:00,2.16496,2.16804,2.1626,2.1626,8250000.0
2008-06-10 08:46:00,2.16776,2.16794,2.16373,2.16683,6250000.0
2008-06-10 08:47:00,2.16724,2.16778,2.16387,2.16516,8750000.0
2008-06-10 08:48:00,2.16705,2.168,2.16235,2.1658,12000000.0
2008-06-10 08:49:00,2.1646,2.16568,2.1633,2.1655,5130000.0
2008-06-10 08:50:00,2.165,2.16581,2.16383,2.16581,10000000.0
2008-06-10 08:51:00,2.16389,2.16549,2.16203,2.16203,10750000.0
2008-06-10 08:52:00,2.16306,2.16685,2.16096,2.16285,10250000.0
2008-06-10 08:53:00,2.16536,2.16625,2.16127,2.16127,10500000.0
2008-06-10 08:54:00,2.1661,2.1661,2.16214,2.16357,12260000.0
2008-06-10 08:55:00,2.1632,2.16501,2.16085,2.16418,5250000.0
2008-06-10 08:56:00,2.16368,2.16587,2.16111,2.16586,6750000.0
2008-06-10 08:57:00,2.16465,2.16603,2.15957,2.16601,11630000.0
2008-06-10 08:58:00,2.16492,2.16572,2.16347,2.16572,5750000.0
2008-06-10 08:59:00,2.16341,2.16652,2.16272,2.16519,13000000.0
2008-06-10 09:00:00,2.16573,2.16573,2.15675,2.16009,5750000.0
2008-06-10 09:01:00,2.1617,2.16517,2.15894,2.16227,10500000.0
2008-06-10 09:02:00,2.16192,2.1638,2.16012,2.16332,7130000.0
2008-06-10 09:03:00,2.1593,2.16456,2.1593,2.16309,13380000.0
2008-06-10 09:04:00,2.16434,2.16527,2.16081,2.16308,6250000.0
2008-06-10 09:05:00,2.16436,2.16644,2.16252,2.16586,17630000.0
2008-06-10 09:06:00,2.16244,2.16478,2.16016,2.16478,9250000.0
2008-06-10 09:07:00,2.1637,2.16595,2.16028,2.16557,5500000.0
2008-06-10 09:08:00,2.16046,2.16568,2.16046,2.16564,8630000.0
2008-06-10 09:09:00,2.16457,2.16568,2.16204,2.16549,9500000.0
2008-06-10 09:10:00,2.16508,2.16632,2.16444,2.16445,8500000.0
2008-06-10 09:11:00,2.16682,2.16682,2.16115,2.16405,10000000.0
2008-06-10 09:12:00,2.16321,2.16531,2.15955,2.16531,9500000.0
2008-06-10 09:13:00,2.16414,2.16488,2.15899,2.16336,9250000.0
2008-06-10 09:14:00,2.16051,2.16223,2.15711,2.16208,7630000.0
2008-06-10 09:15:00,2.16179,2.16212,2.15776,2.16126,15500000.0
2008-06-10 09:16:00,2.16151,2.16296,2.15871,2.16003,11510000.0
2008-06-10 09:17:00,2.16173,2.16253,2.1576,2.16156,7750000.0
2008-06-10 09:18:00,2.15814,2.16363,2.15814,2.16363,7000000.0
2008-06-10 09:19:00,2.16381,2.16381,2.1584,2.15994,5500000.0
2008-06-10 09:20:00,2.16184,2.16336,2.15876,2.16158,9000000.0
2008-06-10 09:21:00,2.16103,2.1625,2.15611,2.16198,12880000.0
2008-06-10 09:22:00,2.16283,2.16303,2.15874,2.16303,6630000.0
2008-06-10 09:23:00,2.1605,2.16282,2.15942,2.16236,10500000.0
2008-06-10 09:24:00,2.16199,2.16283,2.15691,2.16148,5500000.0
2008-06-10 09:25:00,2.16014,2.16353,2.15675,2.16303,14380000.0
2008-06-10 09:26:00,2.16114,2.16271,2.161,2.16271,6250000.0
2008-06-10 09:27:00,2.16142,2.16468,2.15969,2.16385,9630000.0
2008-06-10 09:28:00,2.16432,2.16475,2.16228,2.16474,9750000.0
2008-06-10 09:29:00,2.16286,2.16551,2.15884,2.16551,15750000.0
2008-06-10 09:30:00,2.16559,2.16588,2.16232,2.16242,5380000.0
2008-06-10 09:31:00,2.1657,2.16626,2.16045,2.16545,6750000.0
2008-06-10 09:32:00,2.16557,2.16587,2.16071,2.16359,7750000.0
2008-06-10 09:33:00,2.1645,2.16613,2.16018,2.16318,5750000.0
2008-06-10 09:34:00,2.1641,2.16617,2.16269,2.16403,6500000.0
2008-06-10 09:35:00,2.16497,2.16601,2.16157,2.16514,15000000.0
2008-06-10 09:36:00,2.16683,2.16683,2.16208,2.16575,7250000.0
2008-06-10 09:37:00,2.16594,2.16594,2.1602,2.16206,11250000.0
2008-06-10 09:38:00,2.16521,2.16635,2.16127,2.16413,7500000.0
2008-06-10 09:39:00,2.16381,2.1666,2.16212,2.16262,8750000.0
2008-06-10 09:40:00,2.16389,2.16607,2.16146,2.16146,7250000.0
2008-06-10 09:41:00,2.16075,2.16523,2.1602,2.16326,14630000.0
2008-06-10 09:42:00,2.1631,2.1658,2.15944,2.16491,15250000.0
2008-06-10 09:43:00,2.163,2.16672,2.163,2.16563,8500000.0
2008-06-10 09:44:00,2.16679,2.1678,2.16431,2.1664,8630000.0
2008-06-10 09:45:00,2.16762,2.16817,2.16568,2.16817,10250000.0
2008-06-10 09:46:00,2.16831,2.16841,2.16495,2.16612,6000000.0
2008-06-10 09:47:00,2.16697,2.16869,2.16381,2.16545,6750000.0
2008-06-10 09:48:00,2.16983,2.16983,2.16572,2.16752,7250000.0
2008-06-10 09:49:00,2.16641,2.16898,2.16594,2.16594,6000000.0
2008-06-10 09:50:00,2.16793,2.16934,2.16616,2.16888,7000000.0
2008-06-10 09:51:00,2.16611,2.17002,2.16611,2.1693,6500000.0
2008-06-10 09:52:00,2.16825,2.16959,2.16566,2.16859,9130000.0
2008-06-10 09:53:00,2.16785,2.16836,2.16479,2.16758,8250000.0
2008-06-10 09:54:00,2.16661,2.16807,2.16168,2.16682,11500000.0
2008-06-10 09:55:00,2.16694,2.16746,2.16423,2.16746,5750000.0
2008-06-10 09:56:00,2.16749,2.16798,2.16463,2.16674,7880000.0
2008-06-10 09:57:00,2.16617,2.16761,2.16315,2.16712,11630000.0
2008-06-10 09:58:00,2.1651,2.16777,2.163,2.1668,10250000.0
2008-06-10 09:59:00,2.16629,2.16859,2.16252,2.16685,15880000.0
2008-06-10 10:00:00,2.16699,2.16728,2.16399,2.16682,5880000.0
2008-06-10 10:01:00,2.16488,2.1667,2.16287,2.16615,6630000.0
2008-06-10 10:02:00,2.16287,2.16732,2.1613,2.1641,6380000.0
2008-06-10 10:03:00,2.16654,2.16805,2.16368,2.16713,10750000.0
2008-06-10 10:04:00,2.16622,2.16784,2.16434,2.16715,5250000.0
2008-06-10 10:05:00,2.16718,2.16815,2.16542,2.16674,9000000.0
2008-06-10 10:06:00,2.16786,2.16842,2.16176,2.16777,9130000.0
2008-06-10 10:07:00,2.16812,2.16889,2.16682,2.16838,5500000.0
2008-06-10 10:08:00,2.16664,2.16818,2.16537,2.16618,9250000.0
2008-06-10 10:09:00,2.1662,2.16768,2.16411,2.16587,8750000.0
2008-06-10 10:10:00,2.16765,2.1689,2.16352,2.16453,12000000.0
2008-06-10 10:11:00,2.16417,2.16944,2.16417,2.16776,6500000.0
2008-06-10 10:12:00,2.16515,2.16676,2.16151,2.16575,6000000.0
2008-06-10 10:13:00,2.16304,2.16604,2.16135,2.16604,10380000.0
2008-06-10 10:14:00,2.16522,2.16599,2.16238,2.16553,7500000.0
2008-06-10 10:15:00,2.1646,2.16577,2.1621,2.16472,7750000.0
2008-06-10 10:16:00,2.16465,2.16481,2.16179,2.16465,7380000.0
2008-06-10 10:17:00,2.16402,2.16615,2.16355,2.16563,12750000.0
2008-06-10 10:18:00,2.16543,2.16574,2.1635,2.16492,10750000.0
2008-06-10 10:19:00,2.16428,2.16524,2.16312,2.16487,10250000.0
2008-06-10 10:20:00,2.16303,2.16604,2.16303,2.16436,8250000.0
2008-06-10 10:21:00,2.16469,2.16527,2.16207,2.16348,11500000.0
2008-06-10 10:22:00,2.16287,2.166,2.16287,2.16358,10000000.0
2008-06-10 10:23:00,2.16626,2.16643,2.16245,2.16549,7750000.0
2008-06-10 10:24:00,2.1636,2.16683,2.16304,2.16304,6750000.0
2008-06-10 10:25:00,2.16444,2.16732,2.16444,2.16732,9630000.0
2008-06-10 10:26:00,2.16557,2.16741,2.16434,2.16434,8500000.0
2008-06-10 10:27:00,2.16252,2.16683,2.16147,2.16167,7250000.0
2008-06-10 10:28:00,2.16645,2.16645,2.16331,2.16469,6750000.0
2008-06-10 10:29:00,2.16552,2.16799,2.16513,2.1668,8000000.0
2008-06-10 10:30:00,2.167,2.16741,2.16498,2.16658,6000000.0
2008-06-10 10:31:00,2.16526,2.16712,2.16447,2.16577,7000000.0
2008-06-10 10:32:00,2.16705,2.16742,2.16177,2.16466,15260000.0
2008-06-10 10:33:00,2.16659,2.16687,2.16268,2.16471,6250000.0
2008-06-10 10:34:00,2.16458,2.1656,2.16209,2.16209,7130000.0
2008-06-10 10:35:00,2.16555,2.16555,2.1603,2.1603,5750000.0
2008-06-10 10:36:00,2.16576,2.16579,2.16121,2.16372,8250000.0
2008-06-10 10:37:00,2.16486,2.16767,2.16368,2.16767,7000000.0
2008-06-10 10:38:00,2.1657,2.16693,2.16321,2.16588,8880000.0
2008-06-10 10:39:00,2.16512,2.16603,2.16291,2.16603,8380000.0
2008-06-10 10:40:00,2.16408,2.16627,2.16233,2.16626,8250000.0
2008-06-10 10:41:00,2.1664,2.16727,2.16414,2.16727,8000000.0
2008-06-10 10:42:00,2.16545,2.16686,2.16461,2.16665,7500000.0
2008-06-10 10:43:00,2.16409,2.16709,2.16409,2.16677,9250000.0
2008-06-10 10:44:00,2.16596,2.16769,2.16462,2.16653,11130000.0
2008-06-10 10:45:00,2.16325,2.16841,2.16313,2.16795,9250000.0
2008-06-10 10:46:00,2.16774,2.16774,2.16402,2.16686,7500000.0
2008-06-10 10:47:00,2.16591,2.1683,2.16591,2.16625,7750000.0
2008-06-10 10:48:00,2.16836,2.16908,2.16407,2.16908,5500000.0
2008-06-10 10:49:00,2.1687,2.16958,2.16361,2.16361,7630000.0
2008-06-10 10:50:00,2.16879,2.16897,2.16754,2.16874,6250000.0
2008-06-10 10:51:00,2.16442,2.17062,2.16442,2.16614,8380000.0
2008-06-10 10:52:00,2.171,2.17197,2.16906,2.17072,11380000.0
2008-06-10 10:53:00,2.17109,2.17246,2.16752,2.17246,10750000.0
2008-06-10 10:54:00,2.16944,2.17198,2.16665,2.16874,7250000.0
2008-06-10 10:55:00,2.16891,2.17158,2.16891,2.1714,6250000.0
2008-06-10 10:56:00,2.172,2.17219,2.16876,2.17059,9260000.0
2008-06-10 10:57:00,2.16801,2.1717,2.16801,2.17136,6000000.0
2008-06-10 10:58:00,2.17164,2.17164,2.16703,2.16965,9750000.0
2008-06-10 10:59:00,2.17023,2.17247,2.16727,2.17089,7500000.0
2008-06-10 11:00:00,2.1711,2.17145,2.16528,2.17109,15130000.0
2008-06-10 11:01:00,2.17002,2.17165,2.16775,2.16868,9380000.0
2008-06-10 11:02:00,2.17072,2.17072,2.16924,2.17035,6380000.0
2008-06-10 11:03:00,2.17153,2.17244,2.16936,2.1716,7880000.0
2008-06-10 11:04:00,2.1655,2.17202,2.1655,2.17177,6250000.0
2008-06-10 11:05:00,2.16849,2.17152,2.16609,2.1699,9000000.0
2008-06-10 11:06:00,2.17166,2.17264,2.1685,2.1685,6880000.0
2008-06-10 11:07:00,2.171,2.17206,2.16775,2.17206,6000000.0
2008-06-10 11:08:00,2.17113,2.17113,2.1662,2.16868,5500000.0
2008-06-10 11:09:00,2.17125,2.17125,2.16617,2.17028,7000000.0
2008-06-10 11:10:00,2.1706,2.1706,2.16539,2.17035,7250000.0
2008-06-10 11:11:00,2.1703,2.1706,2.16591,2.16979,6000000.0
2008-06-10 11:12:00,2.17058,2.17076,2.16638,2.16638,5250000.0
2008-06-10 11:13:00,2.16446,2.17182,2.16446,2.16909,9750000.0
2008-06-10 11:14:00,2.17011,2.17225,2.16872,2.17225,7500000.0
2008-06-10 11:15:00,2.16942,2.17153,2.16727,2.16988,9250000.0
2008-06-10 11:16:00,2.17045,2.17078,2.16866,2.16866,8000000.0
2008-06-10 11:17:00,2.17139,2.17169,2.16614,2.17067,10750000.0
2008-06-10 11:18:00,2.17088,2.1718,2.1653,2.16944,8750000.0
2008-06-10 11:19:00,2.17207,2.17207,2.16682,2.17085,7000000.0
2008-06-10 11:20:00,2.17178,2.1723,2.16639,2.17098,6250000.0
2008-06-10 11:21:00,2.17218,2.17291,2.16735,2.17059,10750000.0
2008-06-10 11:22:00,2.17047,2.17157,2.16809,2.16809,6630000.0
2008-06-10 11:23:00,2.17039,2.1717,2.16661,2.17033,11750000.0
2008-06-10 11:24:00,2.1689,2.17116,2.16615,2.17116,8750000.0
2008-06-10 11:25:00,2.16813,2.17107,2.16743,2.17101,11500000.0
2008-06-10 11:26:00,2.17009,2.17215,2.16742,2.17215,12380000.0
2008-06-10 11:27:00,2.17046,2.17216,2.16936,2.17108,7000000.0
2008-06-10 11:28:00,2.17151,2.17179,2.16844,2.16923,9500000.0
2008-06-10 11:29:00,2.17211,2.17211,2.1669,2.16931,5250000.0
2008-06-10 11:30:00,2.17029,2.17168,2.16847,2.17075,6630000.0
2008-06-10 11:31:00,2.17106,2.17106,2.16701,2.17019,12750000.0
2008-06-10 11:32:00,2.17164,2.17172,2.16496,2.16864,14630000.0
2008-06-10 11:33:00,2.17135,2.17153,2.16707,2.16882,9000000.0
2008-06-10 11:34:00,2.17156,2.17247,2.16877,2.17085,7000000.0
2008-06-10 11:35:00,2.17027,2.17261,2.16689,2.1711,11130000.0
2008-06-10 11:36:00,2.17269,2.17299,2.16866,2.17087,8500000.0
2008-06-10 11:37:00,2.16907,2.17328,2.168,2.17328,7130000.0
2008-06-10 11:38:00,2.17045,2.17423,2.17045,2.17423,7000000.0
2008-06-10 11:39:00,2.17393,2.17448,2.17055,2.17314,9000000.0
2008-06-10 11:40:00,2.16793,2.17439,2.16793,2.17438,13750000.0
2008-06-10 11:41:00,2.17372,2.17482,2.16911,2.17445,8380000.0
2008-06-10 11:42:00,2.17348,2.17553,2.17245,2.17497,6000000.0
2008-06-10 11:43:00,2.17193,2.17524,2.16996,2.17388,11130000.0
2008-06-10 11:44:00,2.17574,2.17574,2.17139,2.17402,7000000.0
2008-06-10 11:45:00,2.17432,2.1751,2.17035,2.17353,7380000.0
2008-06-10 11:46:00,2.1745,2.17536,2.17249,2.17536,5750000.0
2008-06-10 11:47:00,2.17185,2.17556,2.17074,2.17554,9130000.0
2008-06-10 11:48:00,2.17419,2.17622,2.17198,2.17617,11250000.0
2008-06-10 11:49:00,2.17503,2.1758,2.17103,2.17385,9750000.0
2008-06-10 11:50:00,2.17591,2.17591,2.17353,2.17404,6750000.0
2008-06-10 11:51:00,2.17527,2.17527,2.17228,2.17228,5750000.0
2008-06-10 11:52:00,2.17444,2.17555,2.17255,2.17555,7750000.0
2008-06-10 11:53:00,2.17415,2.17565,2.1735,2.17521,5250000.0
2008-06-10 11:54:00,2.17499,2.17563,2.1693,2.17563,8250000.0
2008-06-10 11:55:00,2.1739,2.17537,2.17192,2.17321,7250000.0
2008-06-10 11:56:00,2.17554,2.17596,2.17211,2.17442,6130000.0
2008-06-10 11:57:00,2.17081,2.1753,2.17081,2.17349,6000000.0
2008-06-10 11:58:00,2.17077,2.17552,2.17077,2.1737,12500000.0
2008-06-10 11:59:00,2.17359,2.17519,2.17198,2.17513,9130000.0
2008-06-10 12:00:00,2.17291,2.17433,2.16985,2.17364,12500000.0
2008-06-10 12:01:00,2.16994,2.17469,2.16994,2.17438,10000000.0
2008-06-10 12:02:00,2.17076,2.17528,2.17076,2.17501,15750000.0
2008-06-10 12:03:00,2.17375,2.17506,2.17128,2.17252,8380000.0
2008-06-10 12:04:00,2.17477,2.17511,2.17052,2.17511,8500000.0
2008-06-10 12:05:00,2.17301,2.17496,2.16862,2.17329,8000000.0
2008-06-10 12:06:00,2.17398,2.17486,2.1714,2.17424,7750000.0
2008-06-10 12:07:00,2.17293,2.17565,2.17112,2.17335,6380000.0
2008-06-10 12:08:00,2.17391,2.1742,2.17004,2.17346,6630000.0
2008-06-10 12:09:00,2.17301,2.17434,2.16937,2.17371,17250000.0
2008-06-10 12:10:00,2.17281,2.17441,2.16864,2.17417,9130000.0
2008-06-10 12:11:00,2.17345,2.17494,2.17154,2.17462,6750000.0
2008-06-10 12:12:00,2.17368,2.17493,2.17116,2.17418,8500000.0
2008-06-10 12:13:00,2.17118,2.17465,2.17015,2.17426,11500000.0
2008-06-10 12:14:00,2.17316,2.17486,2.17084,2.17439,12390000.0
2008-06-10 12:15:00,2.16901,2.17358,2.16901,2.17337,11000000.0
2008-06-10 12:16:00,2.17291,2.17326,2.16881,2.17194,5500000.0
2008-06-10 12:17:00,2.17512,2.17512,2.17274,2.17283,6630000.0
2008-06-10 12:18:00,2.16993,2.17502,2.16993,2.17164,9380000.0
2008-06-10 12:19:00,2.17424,2.17473,2.16867,2.17469,7750000.0
2008-06-10 12:20:00,2.17189,2.17503,2.17121,2.17503,9500000.0
2008-06-10 12:21:00,2.17369,2.17526,2.16936,2.17201,15500000.0
2008-06-10 12:22:00,2.17428,2.17643,2.17284,2.17643,6880000.0
2008-06-10 12:23:00,2.1751,2.17561,2.17151,2.17446,11880000.0
2008-06-10 12:24:00,2.17384,2.17558,2.16963,2.1744,6000000.0
2008-06-10 12:25:00,2.17669,2.17669,2.17441,2.17616,5500000.0
2008-06-10 12:26:00,2.17534,2.17626,2.17354,2.17354,9000000.0
2008-06-10 12:27:00,2.17666,2.17666,2.17113,2.17527,9130000.0
2008-06-10 12:28:00,2.17429,2.17653,2.17429,2.17503,8250000.0
2008-06-10 12:29:00,2.1746,2.17593,2.17336,2.17521,8380000.0
2008-06-10 12:30:00,2.17622,2.17659,2.17157,2.17246,5500000.0
2008-06-10 12:31:00,2.17509,2.17644,2.1726,2.17469,5250000.0
2008-06-10 12:32:00,2.17484,2.17603,2.17248,2.17482,6750000.0
2008-06-10 12:33:00,2.17567,2.17654,2.17259,2.17492,12260000.0
2008-06-10 12:34:00,2.17535,2.17637,2.17447,2.17637,8000000.0
2008-06-10 12:35:00,2.17627,2.17627,2.17133,2.17305,10250000.0
2008-06-10 12:36:00,2.174,2.17585,2.17209,2.17585,8500000.0
2008-06-10 12:37:00,2.17348,2.17584,2.16974,2.17503,12380000.0
2008-06-10 12:38:00,2.17576,2.17618,2.17018,2.1757,10500000.0
2008-06-10 12:39:00,2.175,2.1761,2.17191,2.17554,6750000.0
2008-06-10 12:40:00,2.17042,2.17547,2.17042,2.17547,7250000.0
2008-06-10 12:41:00,2.17095,2.176,2.17095,2.17594,5880000.0
2008-06-10 12:42:00,2.17535,2.17547,2.17117,2.17547,11000000.0
2008-06-10 12:43:00,2.17583,2.17675,2.17448,2.17448,6880000.0
2008-06-10 12:44:00,2.17401,2.17597,2.17165,2.1731,12000000.0
2008-06-10 12:45:00,2.17238,2.17608,2.17238,2.17596,5500000.0
2008-06-10 12:46:00,2.17707,2.17709,2.17167,2.17177,11500000.0
2008-06-10 12:47:00,2.17585,2.17752,2.17325,2.17685,9750000.0
2008-06-10 12:48:00,2.17641,2.17703,2.17442,2.17585,10000000.0
2008-06-10 12:49:00,2.17448,2.17567,2.17183,2.17471,7250000.0
2008-06-10 12:50:00,2.17507,2.17568,2.17124,2.17462,8500000.0
2008-06-10 12:51:00,2.17469,2.17512,2.1712,2.17491,8880000.0
2008-06-10 12:52:00,2.17396,2.17497,2.16994,2.16994,7500000.0
2008-06-10 12:53:00,2.17407,2.17447,2.16997,2.17349,8750000.0
2008-06-10 12:54:00,2.17085,2.17515,2.17085,2.17477,7750000.0
2008-06-10 12:55:00,2.17047,2.17565,2.17003,2.17497,8630000.0
2008-06-10 12:56:00,2.17162,2.17379,2.16848,2.17072,10750000.0
2008-06-10 12:57:00,2.17271,2.17373,2.16892,2.1715,10500000.0
2008-06-10 12:58:00,2.17263,2.17535,2.17135,2.17232,12750000.0
2008-06-10 12:59:00,2.1738,2.17528,2.17151,2.17308,10500000.0
2008-06-10 13:00:00,2.1732,2.17421,2.17077,2.17421,8500000.0
2008-06-10 13:01:00,2.17311,2.17489,2.17147,2.17163,9500000.0
2008-06-10 13:02:00,2.1727,2.17377,2.17027,2.17115,8500000.0
2008-06-10 13:03:00,2.17195,2.17382,2.17014,2.1721,11250000.0
2008-06-10 13:04:00,2.17347,2.17364,2.16886,2.17134,10000000.0
2008-06-10 13:05:00,2.1729,2.17381,2.16733,2.17285,14500000.0
2008-06-10 13:06:00,2.1701,2.17247,2.17002,2.17198,8630000.0
2008-06-10 13:07:00,2.1679,2.17192,2.16529,2.17105,12000000.0
2008-06-10 13:08:00,2.17155,2.17186,2.16743,2.17127,9750000.0
2008-06-10 13:09:00,2.1721,2.1721,2.16603,2.16984,9000000.0
2008-06-10 13:10:00,2.17176,2.17212,2.16834,2.17093,6500000.0
2008-06-10 13:11:00,2.17002,2.1724,2.16874,2.16947,9250000.0
2008-06-10 13:12:00,2.17089,2.1712,2.16885,2.17113,7750000.0
2008-06-10 13:13:00,2.16717,2.17089,2.16632,2.17043,11380000.0
2008-06-10 13:14:00,2.16905,2.17119,2.16896,2.17068,8380000.0
2008-06-10 13:15:00,2.1705,2.17211,2.16823,2.16867,5750000.0
2008-06-10 13:16:00,2.17061,2.17272,2.166,2.17214,9630000.0
2008-06-10 13:17:00,2.1685,2.17127,2.1685,2.17086,6000000.0
2008-06-10 13:18:00,2.17148,2.17148,2.16702,2.1701,7750000.0
2008-06-10 13:19:00,2.16919,2.17064,2.16689,2.17064,8380000.0
2008-06-10 13:20:00,2.16815,2.16995,2.16815,2.16922,7750000.0
2008-06-10 13:21:00,2.17042,2.17095,2.16799,2.16965,7250000.0
2008-06-10 13:22:00,2.17002,2.17126,2.1676,2.17126,8250000.0
2008-06-10 13:23:00,2.16906,2.17127,2.16612,2.16837,11750000.0
2008-06-10 13:24:00,2.17175,2.17175,2.16676,2.1682,14000000.0
2008-06-10 13:25:00,2.17094,2.17094,2.16806,2.16935,9500000.0
2008-06-10 13:26:00,2.16952,2.17124,2.16706,2.17124,8380000.0
2008-06-10 13:27:00,2.17069,2.17208,2.16893,2.17129,9000000.0
2008-06-10 13:28:00,2.17236,2.17324,2.16675,2.17061,9250000.0
2008-06-10 13:29:00,2.16881,2.17377,2.16841,2.17377,5500000.0
2008-06-10 13:30:00,2.17263,2.17355,2.16808,2.17355,11500000.0
2008-06-10 13:31:00,2.16903,2.17381,2.16903,2.17236,8630000.0
2008-06-10 13:32:00,2.17155,2.17352,2.16995,2.17352,7000000.0
2008-06-10 13:33:00,2.17084,2.17257,2.16712,2.17257,8000000.0
2008-06-10 13:34:00,2.17314,2.17314,2.16771,2.17284,6750000.0
2008-06-10 13:35:00,2.1727,2.1735,2.1693,2.1728,9880000.0
2008-06-10 13:36:00,2.1732,2.1738,2.16918,2.17134,8130000.0
2008-06-10 13:37:00,2.17436,2.17436,2.17121,2.17155,6750000.0
2008-06-10 13:38:00,2.17399,2.17399,2.16868,2.17318,6750000.0
2008-06-10 13:39:00,2.17272,2.17312,2.16799,2.1711,10250000.0
2008-06-10 13:40:00,2.16843,2.17349,2.16843,2.16888,7000000.0
2008-06-10 13:41:00,2.17276,2.17289,2.16996,2.1703,8500000.0
2008-06-10 13:42:00,2.17163,2.17273,2.17103,2.17237,5500000.0
2008-06-10 13:43:00,2.17165,2.17271,2.16996,2.17218,6750000.0
2008-06-10 13:44:00,2.17213,2.17246,2.16943,2.17152,8890000.0
2008-06-10 13:45:00,2.16917,2.17351,2.16708,2.16708,11250000.0
2008-06-10 13:46:00,2.17263,2.17328,2.16992,2.17142,6000000.0
2008-06-10 13:47:00,2.17014,2.17286,2.17014,2.17177,11250000.0
2008-06-10 13:48:00,2.17302,2.1733,2.16804,2.1733,9500000.0
2008-06-10 13:49:00,2.1737,2.1738,2.17039,2.1733,5750000.0
2008-06-10 13:50:00,2.17381,2.17446,2.17034,2.17358,7000000.0
2008-06-10 13:51:00,2.17612,2.17612,2.17106,2.17491,9750000.0
2008-06-10 13:52:00,2.17355,2.17422,2.1709,2.1735,11630000.0
2008-06-10 13:53:00,2.17249,2.17322,2.16899,2.17017,6500000.0
2008-06-10 13:54:00,2.173,2.17417,2.17007,2.17265,6000000.0
2008-06-10 13:55:00,2.17321,2.17378,2.16876,2.16876,9380000.0
2008-06-10 13:56:00,2.17204,2.17404,2.16888,2.16888,11380000.0
2008-06-10 13:57:00,2.17194,2.17277,2.16692,2.16692,11000000.0
2008-06-10 13:58:00,2.17024,2.17349,2.16941,2.17146,7250000.0
2008-06-10 13:59:00,2.17223,2.17285,2.17128,2.17162,5750000.0
2008-06-10 14:00:00,2.16692,2.17309,2.16692,2.17309,10250000.0
2008-06-10 14:01:00,2.16911,2.17293,2.16911,2.17058,9750000.0
2008-06-10 14:02:00,2.17352,2.17411,2.1717,2.17411,7500000.0
2008-06-10 14:03:00,2.17215,2.17384,2.16938,2.16988,6630000.0
2008-06-10 14:04:00,2.1739,2.17435,2.1699,2.17435,7750000.0
2008-06-10 14:05:00,2.17226,2.17339,2.16895,2.16978,6750000.0
2008-06-10 14:06:00,2.16959,2.17378,2.16959,2.17219,8500000.0
2008-06-10 14:07:00,2.1723,2.17402,2.16773,2.17379,7000000.0
2008-06-10 14:08:00,2.16949,2.17375,2.1692,2.17238,10000000.0
2008-06-10 14:09:00,2.17043,2.1729,2.17043,2.17086,5500000.0
2008-06-10 14:10:00,2.17106,2.17402,2.16809,2.16929,11130000.0
2008-06-10 14:11:00,2.17076,2.17364,2.16948,2.17137,5250000.0
2008-06-10 14:12:00,2.17464,2.17464,2.16907,2.17231,7500000.0
2008-06-10 14:13:00,2.1706,2.1742,2.17026,2.1742,8880000.0
2008-06-10 14:14:00,2.17385,2.17385,2.17076,2.17175,6500000.0
2008-06-10 14:15:00,2.17107,2.1744,2.16845,2.17258,9250000.0
2008-06-10 14:16:00,2.17529,2.17529,2.17281,2.17426,9250000.0
2008-06-10 14:17:00,2.17356,2.174,2.17063,2.17398,10130000.0
2008-06-10 14:18:00,2.17483,2.17488,2.16997,2.17385,10000000.0
2008-06-10 14:19:00,2.17178,2.17405,2.16845,2.17238,13250000.0
2008-06-10 14:20:00,2.17221,2.17398,2.16828,2.17324,6250000.0
2008-06-10 14:21:00,2.17084,2.17366,2.17063,2.17351,11750000.0
2008-06-10 14:22:00,2.16975,2.17393,2.16975,2.17034,6380000.0
2008-06-10 14:23:00,2.17181,2.17246,2.1687,2.17245,8750000.0
2008-06-10 14:24:00,2.17191,2.17379,2.16904,2.17192,10500000.0
2008-06-10 14:25:00,2.1724,2.17269,2.16946,2.17269,8630000.0
2008-06-10 14:26:00,2.17128,2.17301,2.16579,2.17301,13500000.0
2008-06-10 14:27:00,2.17178,2.17265,2.17103,2.17243,6380000.0
2008-06-10 14:28:00,2.1718,2.17373,2.16931,2.17235,6250000.0
2008-06-10 14:29:00,2.17198,2.17212,2.16838,2.16838,6500000.0
2008-06-10 14:30:00,2.17007,2.1739,2.17007,2.17204,10250000.0
2008-06-10 14:31:00,2.16931,2.17391,2.16931,2.17035,7500000.0
2008-06-10 14:32:00,2.17366,2.17402,2.16908,2.17402,10880000.0
2008-06-10 14:33:00,2.17361,2.17418,2.17117,2.17145,9130000.0
2008-06-10 14:34:00,2.17386,2.17386,2.16781,2.17327,11380000.0
2008-06-10 14:35:00,2.16937,2.17426,2.16937,2.17426,12750000.0
2008-06-10 14:36:00,2.17382,2.17382,2.17098,2.17299,10500000.0
2008-06-10 14:37:00,2.17041,2.17337,2.16923,2.17252,11500000.0
2008-06-10 14:38:00,2.17172,2.17374,2.16821,2.17074,7130000.0
2008-06-10 14:39:00,2.17435,2.17451,2.16945,2.17007,9250000.0
2008-06-10 14:40:00,2.17319,2.17635,2.17183,2.17492,8500000.0
2008-06-10 14:41:00,2.17193,2.17429,2.16954,2.17142,6500000.0
2008-06-10 14:42:00,2.17277,2.17332,2.17051,2.17237,12000000.0
2008-06-10 14:43:00,2.17092,2.17244,2.1672,2.17136,7380000.0
2008-06-10 14:44:00,2.1691,2.17323,2.1691,2.17083,9000000.0
2008-06-10 14:45:00,2.17136,2.17282,2.16786,2.16924,5750000.0
2008-06-10 14:46:00,2.17262,2.1727,2.16876,2.17057,10380000.0
2008-06-10 14:47:00,2.16996,2.17345,2.16996,2.17345,10630000.0
2008-06-10 14:48:00,2.17073,2.17373,2.1697,2.1721,10630000.0
2008-06-10 14:49:00,2.17264,2.17297,2.17008,2.17256,11750000.0
2008-06-10 14:50:00,2.17325,2.17434,2.1675,2.17156,5500000.0
2008-06-10 14:51:00,2.17139,2.17222,2.17015,2.17174,5500000.0
2008-06-10 14:52:00,2.17199,2.1742,2.16907,2.16907,11500000.0
2008-06-10 14:53:00,2.17165,2.17347,2.16942,2.17021,6250000.0
2008-06-10 14:54:00,2.17394,2.17431,2.1708,2.1708,9250000.0
2008-06-10 14:55:00,2.17397,2.175,2.17149,2.17339,9880000.0
2008-06-10 14:56:00,2.17177,2.17284,2.16737,2.16915,10000000.0
2008-06-10 14:57:00,2.17319,2.17469,2.16927,2.17188,10750000.0
2008-06-10 14:58:00,2.17195,2.17423,2.1692,2.17316,12500000.0
2008-06-10 14:59:00,2.17312,2.17418,2.17008,2.17364,7750000.0
2008-06-10 15:00:00,2.17284,2.17495,2.17108,2.17333,11750000.0
2008-06-10 15:01:00,2.17411,2.17544,2.17021,2.17436,5880000.0
2008-06-10 15:02:00,2.17459,2.17465,2.17004,2.17269,8250000.0
2008-06-10 15:03:00,2.17429,2.17677,2.17178,2.17461,12750000.0
2008-06-10 15:04:00,2.17624,2.17762,2.17231,2.17413,8750000.0
2008-06-10 15:05:00,2.17649,2.17659,2.17357,2.17453,13000000.0
2008-06-10 15:06:00,2.17623,2.17642,2.1728,2.17562,8250000.0
2008-06-10 15:07:00,2.17314,2.17689,2.17195,2.17651,10000000.0
2008-06-10 15:08:00,2.17809,2.17905,2.1739,2.17607,8760000.0
2008-06-10 15:09:00,2.17776,2.17893,2.17649,2.17717,10750000.0
2008-06-10 15:10:00,2.17768,2.18067,2.17578,2.17965,7500000.0
2008-06-10 15:11:00,2.17807,2.17988,2.17511,2.17875,13630000.0
2008-06-10 15:12:00,2.17946,2.17954,2.17756,2.17915,4880000.0
2008-06-10 15:13:00,2.17829,2.1792,2.17752,2.17774,5500000.0
2008-06-10 15:14:00,2.17628,2.17901,2.17447,2.17816,11880000.0
2008-06-10 15:15:00,2.17751,2.17939,2.17217,2.17829,6750000.0
2008-06-10 15:16:00,2.1802,2.18233,2.17871,2.18167,11750000.0
2008-06-10 15:17:00,2.1819,2.18245,2.1805,2.18135,6750000.0
2008-06-10 15:18:00,2.17783,2.18308,2.17783,2.18221,10250000.0
2008-06-10 15:19:00,2.18182,2.18246,2.17753,2.17753,8130000.0
2008-06-10 15:20:00,2.18179,2.18237,2.18008,2.18237,9500000.0
2008-06-10 15:21:00,2.17675,2.18292,2.17675,2.1826,7500000.0
2008-06-10 15:22:00,2.17943,2.184,2.17864,2.18325,10250000.0
2008-06-10 15:23:00,2.18362,2.18446,2.17943,2.18294,13380000.0
2008-06-10 15:24:00,2.17998,2.18119,2.17747,2.18115,6250000.0
2008-06-10 15:25:00,2.18324,2.18354,2.17842,2.18298,11000000.0
2008-06-10 15:26:00,2.18092,2.18267,2.17733,2.18256,6500000.0
2008-06-10 15:27:00,2.17967,2.18211,2.17606,2.1821,6380000.0
2008-06-10 15:28:00,2.18162,2.18267,2.17975,2.18177,6000000.0
2008-06-10 15:29:00,2.17799,2.18128,2.17799,2.1791,6500000.0
2008-06-10 15:30:00,2.17763,2.18103,2.17661,2.17776,10000000.0
2008-06-10 15:31:00,2.18017,2.18037,2.17693,2.17991,10630000.0
2008-06-10 15:32:00,2.18031,2.18033,2.17756,2.18004,7750000.0
2008-06-10 15:33:00,2.17726,2.18114,2.17686,2.17929,10630000.0
2008-06-10 15:34:00,2.17909,2.17979,2.17692,2.17829,6250000.0
2008-06-10 15:35:00,2.17704,2.17959,2.17704,2.17789,14250000.0
2008-06-10 15:36:00,2.17949,2.17949,2.17592,2.17811,9380000.0
2008-06-10 15:37:00,2.17925,2.1793,2.17523,2.17693,9750000.0
2008-06-10 15:38:00,2.17762,2.18018,2.17635,2.17704,9500000.0
2008-06-10 15:39:00,2.17678,2.17678,2.17076,2.17378,8260000.0
2008-06-10 15:40:00,2.17534,2.17787,2.17534,2.17772,8000000.0
2008-06-10 15:41:00,2.17567,2.177,2.17445,2.17654,9750000.0
2008-06-10 15:42:00,2.17741,2.17741,2.17262,2.17262,7000000.0
2008-06-10 15:43:00,2.17712,2.17911,2.17557,2.17625,9500000.0
2008-06-10 15:44:00,2.17843,2.17896,2.17637,2.17682,10250000.0
2008-06-10 15:45:00,2.17739,2.17822,2.17355,2.17725,12250000.0
2008-06-10 15:46:00,2.17797,2.17797,2.1733,2.1733,7750000.0
2008-06-10 15:47:00,2.17787,2.17834,2.17505,2.17747,8010000.0
2008-06-10 15:48:00,2.17568,2.17769,2.17265,2.17749,6500000.0
2008-06-10 15:49:00,2.17205,2.17857,2.17205,2.17818,11750000.0
2008-06-10 15:50:00,2.17624,2.17748,2.17372,2.17748,11380000.0
2008-06-10 15:51:00,2.177,2.17835,2.17354,2.17675,7380000.0
2008-06-10 15:52:00,2.17642,2.17773,2.17569,2.17644,7750000.0
2008-06-10 15:53:00,2.17389,2.17889,2.17354,2.17835,13250000.0
2008-06-10 15:54:00,2.17671,2.1781,2.17335,2.17739,6000000.0
2008-06-10 15:55:00,2.17716,2.17737,2.17329,2.17608,6500000.0
2008-06-10 15:56:00,2.17713,2.17766,2.17199,2.17545,8250000.0
2008-06-10 15:57:00,2.17695,2.17757,2.17434,2.17647,8750000.0
2008-06-10 15:58:00,2.17681,2.17699,2.17227,2.17583,7630000.0
2008-06-10 15:59:00,2.1754,2.17677,2.17497,2.1757,11250000.0
2008-06-10 16:00:00,2.17756,2.17756,2.17469,2.17571,9500000.0
2008-06-10 16:01:00,2.17514,2.17755,2.17331,2.1755,6500000.0
2008-06-10 16:02:00,2.17707,2.17707,2.17228,2.17619,11250000.0
2008-06-10 16:03:00,2.17432,2.17525,2.17141,2.17516,7250000.0
2008-06-10 16:04:00,2.17553,2.17553,2.17239,2.17531,8630000.0
2008-06-10 16:05:00,2.17557,2.17557,2.17265,2.17265,6500000.0
2008-06-10 16:06:00,2.1747,2.17555,2.1694,2.17165,7250000.0
2008-06-10 16:07:00,2.17444,2.17555,2.17277,2.17498,12260000.0
2008-06-10 16:08:00,2.17132,2.17533,2.17081,2.17229,12250000.0
2008-06-10 16:09:00,2.1752,2.17581,2.16973,2.17537,7760000.0
2008-06-10 16:10:00,2.17343,2.17502,2.16874,2.17502,10000000.0
2008-06-10 16:11:00,2.17548,2.17554,2.17425,2.17485,5250000.0
2008-06-10 16:12:00,2.1752,2.17633,2.17312,2.17324,6500000.0
2008-06-10 16:13:00,2.17542,2.17642,2.17306,2.17367,7500000.0
2008-06-10 16:14:00,2.17552,2.17716,2.17247,2.17373,14380000.0
2008-06-10 16:15:00,2.1754,2.17632,2.17367,2.17389,6380000.0
2008-06-10 16:16:00,2.17665,2.17665,2.17313,2.17423,6750000.0
2008-06-10 16:17:00,2.17618,2.17676,2.17304,2.17517,12500000.0
2008-06-10 16:18:00,2.17631,2.17673,2.16883,2.17552,9000000.0
2008-06-10 16:19:00,2.17645,2.17709,2.17262,2.17321,7010000.0
2008-06-10 16:20:00,2.17534,2.17743,2.17505,2.17623,11750000.0
2008-06-10 16:21:00,2.1735,2.17672,2.1735,2.17415,7880000.0
2008-06-10 16:22:00,2.17475,2.17687,2.17256,2.17684,8130000.0
2008-06-10 16:23:00,2.17715,2.17747,2.17295,2.17525,6000000.0
2008-06-10 16:24:00,2.17488,2.17718,2.17119,2.17674,5880000.0
2008-06-10 16:25:00,2.17778,2.17778,2.17386,2.17567,5250000.0
2008-06-10 16:26:00,2.17488,2.17852,2.17488,2.17852,10750000.0
2008-06-10 16:27:00,2.17723,2.17787,2.17344,2.17553,13250000.0
2008-06-10 16:28:00,2.17716,2.17802,2.17483,2.17728,10000000.0
2008-06-10 16:29:00,2.17756,2.17874,2.17634,2.17874,7500000.0
2008-06-10 16:30:00,2.17845,2.17855,2.17405,2.1777,6380000.0
2008-06-10 16:31:00,2.17864,2.17864,2.17478,2.17663,6000000.0
2008-06-10 16:32:00,2.17762,2.17762,2.17103,2.1751,7000000.0
2008-06-10 16:33:00,2.17693,2.17693,2.17407,2.17614,8500000.0
2008-06-10 16:34:00,2.1718,2.1765,2.17131,2.17532,14750000.0
2008-06-10 16:35:00,2.17555,2.17561,2.17067,2.17518,12010000.0
2008-06-10 16:36:00,2.17479,2.17853,2.17311,2.17549,10000000.0
2008-06-10 16:37:00,2.176,2.176,2.17429,2.17562,5250000.0
2008-06-10 16:38:00,2.17467,2.17617,2.16918,2.17431,11000000.0
2008-06-10 16:39:00,2.17378,2.17565,2.17099,2.17365,7000000.0
2008-06-10 16:40:00,2.17532,2.17682,2.17378,2.1763,7250000.0
2008-06-10 16:41:00,2.1771,2.1771,2.17241,2.17388,7250000.0
2008-06-10 16:42:00,2.17549,2.1756,2.17225,2.17344,6500000.0
2008-06-10 16:43:00,2.17584,2.17668,2.1733,2.17449,13750000.0
2008-06-10 16:44:00,2.17473,2.17663,2.17473,2.17593,13000000.0
2008-06-10 16:45:00,2.17365,2.17713,2.17272,2.17606,8130000.0
2008-06-10 16:46:00,2.17682,2.17754,2.17319,2.17708,10750000.0
2008-06-10 16:47:00,2.17587,2.17824,2.17316,2.17755,13750000.0
2008-06-10 16:48:00,2.17766,2.17873,2.17539,2.17757,5250000.0
2008-06-10 16:49:00,2.17675,2.1785,2.17467,2.17825,13130000.0
2008-06-10 16:50:00,2.17631,2.17813,2.17442,2.17764,6000000.0
2008-06-10 16:51:00,2.17665,2.17832,2.17435,2.17677,7380000.0
2008-06-10 16:52:00,2.17824,2.17824,2.1745,2.177,10000000.0
2008-06-10 16:53:00,2.17613,2.17721,2.1713,2.17721,11500000.0
2008-06-10 16:54:00,2.17224,2.1771,2.17224,2.1771,9130000.0
2008-06-10 16:55:00,2.17421,2.17682,2.17074,2.17447,9750000.0
2008-06-10 16:56:00,2.17729,2.17817,2.17427,2.17752,9750000.0
2008-06-10 16:57:00,2.17941,2.17941,2.17614,2.17728,9500000.0
2008-06-10 16:58:00,2.17633,2.18045,2.17513,2.17919,9380000.0
2008-06-10 16:59:00,2.17822,2.1784,2.17595,2.17797,10000000.0
2008-06-10 17:00:00,2.17905,2.1797,2.17726,2.17958,6500000.0
2008-06-10 17:01:00,2.18007,2.18038,2.17617,2.17773,9250000.0
2008-06-10 17:02:00,2.17883,2.17883,2.17481,2.17881,8750000.0
2008-06-10 17:03:00,2.17747,2.17871,2.17307,2.1738,8500000.0
2008-06-10 17:04:00,2.17837,2.17837,2.17461,2.1766,10250000.0
2008-06-10 17:05:00,2.17732,2.17785,2.17427,2.17718,6000000.0
2008-06-10 17:06:00,2.1781,2.17856,2.17651,2.17811,5500000.0
2008-06-10 17:07:00,2.17851,2.17851,2.1769,2.17819,7130000.0
2008-06-10 17:08:00,2.17964,2.18011,2.17693,2.17751,10250000.0
2008-06-10 17:09:00,2.17922,2.18085,2.17667,2.17794,6750000.0
2008-06-10 17:10:00,2.17775,2.18091,2.17548,2.18091,12750000.0
2008-06-10 17:11:00,2.1802,2.1802,2.17777,2.17777,5500000.0
2008-06-10 17:12:00,2.17986,2.18063,2.17671,2.18003,9250000.0
2008-06-10 17:13:00,2.17848,2.17971,2.17638,2.17909,9250000.0
2008-06-10 17:14:00,2.17869,2.18032,2.17442,2.18017,7000000.0
2008-06-10 17:15:00,2.17825,2.17999,2.17505,2.17956,10880000.0
2008-06-10 17:16:00,2.17871,2.18064,2.17722,2.18064,8750000.0
2008-06-10 17:17:00,2.17905,2.18029,2.1773,2.18029,7500000.0
2008-06-10 17:18:00,2.17491,2.18007,2.17491,2.17687,5750000.0
2008-06-10 17:19:00,2.17402,2.17953,2.17402,2.17891,9880000.0
2008-06-10 17:20:00,2.17835,2.17991,2.1782,2.17928,5500000.0
2008-06-10 17:21:00,2.178,2.17972,2.17727,2.17791,6010000.0
2008-06-10 17:22:00,2.1752,2.17971,2.1752,2.17971,11250000.0
2008-06-10 17:23:00,2.17969,2.18035,2.17651,2.17957,15500000.0
2008-06-10 17:24:00,2.17604,2.1806,2.17604,2.18054,10000000.0
2008-06-10 17:25:00,2.18008,2.18297,2.17855,2.18273,10000000.0
2008-06-10 17:26:00,2.17812,2.18229,2.17717,2.18229,10750000.0
2008-06-10 17:27:00,2.18064,2.18154,2.17846,2.1812,11630000.0
2008-06-10 17:28:00,2.17861,2.18279,2.17669,2.18279,7000000.0
2008-06-10 17:29:00,2.17824,2.18328,2.17584,2.18133,7750000.0
2008-06-10 17:30:00,2.18346,2.18351,2.18139,2.18293,6750000.0
2008-06-10 17:31:00,2.18209,2.183,2.1783,2.1783,11750000.0
2008-06-10 17:32:00,2.18057,2.18308,2.17643,2.18241,6630000.0
2008-06-10 17:33:00,2.1791,2.1821,2.1782,2.1821,5750000.0
2008-06-10 17:34:00,2.18208,2.18255,2.18035,2.18175,9250000.0
2008-06-10 17:35:00,2.18161,2.18274,2.17745,2.18098,8500000.0
2008-06-10 17:36:00,2.18071,2.18213,2.17791,2.182,8250000.0
2008-06-10 17:37:00,2.1835,2.1835,2.18042,2.18254,6000000.0
2008-06-10 17:38:00,2.18284,2.1831,2.17868,2.18158,9880000.0
2008-06-10 17:39:00,2.17948,2.18286,2.1772,2.18221,6880000.0
2008-06-10 17:40:00,2.18402,2.18402,2.17881,2.1825,7000000.0
2008-06-10 17:41:00,2.18108,2.18296,2.17934,2.18143,8250000.0
2008-06-10 17:42:00,2.18209,2.18357,2.17958,2.18164,8500000.0
2008-06-10 17:43:00,2.18172,2.18314,2.18109,2.18314,5880000.0
2008-06-10 17:44:00,2.18277,2.18277,2.17692,2.17924,9000000.0
2008-06-10 17:45:00,2.18186,2.18186,2.17743,2.18084,7500000.0
2008-06-10 17:46:00,2.17685,2.18107,2.17685,2.17958,7130000.0
2008-06-10 17:47:00,2.17966,2.18104,2.17863,2.18099,7250000.0
2008-06-10 17:48:00,2.17812,2.18205,2.17812,2.17956,4880000.0
2008-06-10 17:49:00,2.17926,2.18066,2.17779,2.17919,6750000.0
2008-06-10 17:50:00,2.17812,2.18075,2.17568,2.17587,12130000.0
2008-06-10 17:51:00,2.17769,2.18121,2.17526,2.17988,6250000.0
2008-06-10 17:52:00,2.17903,2.18035,2.17533,2.17791,10500000.0
2008-06-10 17:53:00,2.17951,2.18072,2.17901,2.17964,6000000.0
2008-06-10 17:54:00,2.1804,2.18148,2.17323,2.18148,10250000.0
2008-06-10 17:55:00,2.18095,2.18245,2.17914,2.18245,8880000.0
2008-06-10 17:56:00,2.18174,2.18206,2.17763,2.18059,11760000.0
2008-06-10 17:57:00,2.18024,2.18152,2.17828,2.18152,16000000.0
2008-06-10 17:58:00,2.17939,2.18151,2.1786,2.18113,8630000.0
2008-06-10 17:59:00,2.17834,2.18207,2.17834,2.18187,10000000.0
2008-06-10 18:00:00,2.18298,2.18355,2.17943,2.18062,10250000.0
2008-06-10 18:01:00,2.18142,2.1818,2.17491,2.17992,6750000.0
2008-06-10 18:02:00,2.18271,2.18271,2.17894,2.18233,14380000.0
2008-06-10 18:03:00,2.18171,2.18253,2.17852,2.18253,9500000.0
2008-06-10 18:04:00,2.18032,2.18292,2.17769,2.18018,9750000.0
2008-06-10 18:05:00,2.18246,2.18386,2.18104,2.18249,8130000.0
2008-06-10 18:06:00,2.18221,2.18307,2.1789,2.18082,8500000.0
2008-06-10 18:07:00,2.18158,2.18172,2.17938,2.18172,7500000.0
2008-06-10 18:08:00,2.17712,2.18113,2.17712,2.18113,6260000.0
2008-06-10 18:09:00,2.18087,2.18087,2.17715,2.18081,6250000.0
2008-06-10 18:10:00,2.18061,2.18111,2.1795,2.1804,8880000.0
2008-06-10 18:11:00,2.18091,2.18137,2.17948,2.1808,10000000.0
2008-06-10 18:12:00,2.18041,2.18224,2.17917,2.18015,5250000.0
2008-06-10 18:13:00,2.18169,2.18169,2.17859,2.17967,6250000.0
2008-06-10 18:14:00,2.18009,2.18305,2.17793,2.18151,8750000.0
2008-06-10 18:15:00,2.18288,2.18288,2.17962,2.18242,7500000.0
2008-06-10 18:16:00,2.18178,2.18244,2.17593,2.17961,10000000.0
2008-06-10 18:17:00,2.18125,2.18255,2.1775,2.18188,8630000.0
2008-06-10 18:18:00,2.18203,2.18203,2.17869,2.18043,5500000.0
2008-06-10 18:19:00,2.18161,2.18296,2.17968,2.18231,11000000.0
2008-06-10 18:20:00,2.18234,2.18234,2.17752,2.18029,8500000.0
2008-06-10 18:21:00,2.17995,2.18151,2.17607,2.18116,12380000.0
2008-06-10 18:22:00,2.17969,2.18063,2.17675,2.17859,7130000.0
2008-06-10 18:23:00,2.18022,2.18221,2.17828,2.17828,9000000.0
2008-06-10 18:24:00,2.17944,2.18211,2.17782,2.18013,5630000.0
2008-06-10 18:25:00,2.18095,2.18224,2.18033,2.18209,7750000.0
2008-06-10 18:26:00,2.18195,2.18195,2.17689,2.18097,9380000.0
2008-06-10 18:27:00,2.1814,2.18241,2.1783,2.18241,6250000.0
2008-06-10 18:28:00,2.18168,2.182,2.17931,2.182,9250000.0
2008-06-10 18:29:00,2.18031,2.18183,2.17595,2.18159,10760000.0
2008-06-10 18:30:00,2.18254,2.18254,2.1771,2.18093,15500000.0
2008-06-10 18:31:00,2.17986,2.18143,2.17903,2.18063,10250000.0
2008-06-10 18:32:00,2.18105,2.18193,2.17797,2.17797,5250000.0
2008-06-10 18:33:00,2.18045,2.18045,2.17498,2.17766,13630000.0
2008-06-10 18:34:00,2.1815,2.18197,2.17907,2.18073,10500000.0
2008-06-10 18:35:00,2.18132,2.18208,2.17844,2.18125,11500000.0
2008-06-10 18:36:00,2.18236,2.18236,2.18061,2.18187,6000000.0
2008-06-10 18:37:00,2.18129,2.18248,2.17922,2.18248,10000000.0
2008-06-10 18:38:00,2.1828,2.18315,2.17928,2.18209,13000000.0
2008-06-10 18:39:00,2.18208,2.18267,2.17923,2.18249,10630000.0
2008-06-10 18:40:00,2.18285,2.18313,2.17865,2.1823,12250000.0
2008-06-10 18:41:00,2.18097,2.18234,2.17815,2.18189,7000000.0
2008-06-10 18:42:00,2.18282,2.18282,2.17576,2.18142,9880000.0
2008-06-10 18:43:00,2.18106,2.18326,2.17927,2.18047,8000000.0
2008-06-10 18:44:00,2.18077,2.18095,2.17597,2.1796,8750000.0
2008-06-10 18:45:00,2.18199,2.18264,2.17614,2.18117,6880000.0
2008-06-10 18:46:00,2.18142,2.18195,2.17861,2.18145,5250000.0
2008-06-10 18:47:00,2.1801,2.18297,2.1801,2.18211,6250000.0
2008-06-10 18:48:00,2.18156,2.18486,2.17851,2.18311,10250000.0
2008-06-10 18:49:00,2.18187,2.18201,2.17664,2.18001,11250000.0
2008-06-10 18:50:00,2.18232,2.18313,2.18114,2.18201,7750000.0
2008-06-10 18:51:00,2.17973,2.18333,2.17973,2.18276,10380000.0
2008-06-10 18:52:00,2.18321,2.184,2.18074,2.18336,10630000.0
2008-06-10 18:53:00,2.18308,2.18314,2.18036,2.18207,9500000.0
2008-06-10 18:54:00,2.1839,2.1839,2.18039,2.18039,8880000.0
2008-06-10 18:55:00,2.18345,2.18361,2.1792,2.18132,5750000.0
2008-06-10 18:56:00,2.18251,2.18281,2.17885,2.18078,13000000.0
2008-06-10 18:57:00,2.17984,2.18378,2.17971,2.18038,9380000.0
2008-06-10 18:58:00,2.18381,2.18381,2.17861,2.18216,7750000.0
2008-06-10 18:59:00,2.18052,2.18355,2.17699,2.18341,6750000.0
2008-06-10 19:00:00,2.18168,2.18325,2.17926,2.18241,8250000.0
2008-06-10 19:01:00,2.18192,2.18242,2.17666,2.18228,10890000.0
2008-06-10 19:02:00,2.18302,2.18302,2.17974,2.18273,10500000.0
2008-06-10 19:03:00,2.18154,2.18307,2.1811,2.18293,12250000.0
2008-06-10 19:04:00,2.18217,2.18294,2.17728,2.18029,12000000.0
2008-06-10 19:05:00,2.18368,2.18377,2.18072,2.18165,5630000.0
2008-06-10 19:06:00,2.1838,2.1838,2.17914,2.18353,14260000.0
2008-06-10 19:07:00,2.18102,2.1811,2.17768,2.17768,7500000.0
2008-06-10 19:08:00,2.18239,2.1865,2.18065,2.18383,8760000.0
2008-06-10 19:09:00,2.18336,2.18417,2.18119,2.18417,5500000.0
2008-06-10 19:10:00,2.18393,2.18439,2.18083,2.18422,11750000.0
2008-06-10 19:11:00,2.18341,2.18475,2.17868,2.18054,10880000.0
2008-06-10 19:12:00,2.18014,2.18398,2.17869,2.18398,7880000.0
2008-06-10 19:13:00,2.18367,2.18476,2.1797,2.18476,10750000.0
2008-06-10 19:14:00,2.18289,2.18469,2.17975,2.184,7750000.0
2008-06-10 19:15:00,2.1827,2.18581,2.18166,2.18477,5630000.0
2008-06-10 19:16:00,2.18425,2.18503,2.18149,2.1849,7500000.0
2008-06-10 19:17:00,2.18341,2.18465,2.1806,2.18451,9250000.0
2008-06-10 19:18:00,2.18476,2.18476,2.18051,2.18051,9250000.0
2008-06-10 19:19:00,2.18429,2.18516,2.18127,2.18251,8630000.0
2008-06-10 19:20:00,2.18242,2.18476,2.18242,2.18385,9000000.0
2008-06-10 19:21:00,2.18499,2.18547,2.18386,2.18469,6250000.0
2008-06-10 19:22:00,2.18455,2.18496,2.18208,2.18412,8250000.0
2008-06-10 19:23:00,2.18539,2.18539,2.18332,2.18475,6250000.0
2008-06-10 19:24:00,2.18213,2.18477,2.1789,2.18477,14000000.0
2008-06-10 19:25:00,2.18215,2.18491,2.18077,2.18318,5130000.0
2008-06-10 19:26:00,2.18352,2.186,2.18292,2.18533,9500000.0
2008-06-10 19:27:00,2.18506,2.18506,2.17995,2.18277,6750000.0
2008-06-10 19:28:00,2.18567,2.18585,2.18348,2.18585,10000000.0
2008-06-10 19:29:00,2.18552,2.18571,2.18214,2.18484,13750000.0
2008-06-10 19:30:00,2.18408,2.18514,2.18036,2.18325,7250000.0
2008-06-10 19:31:00,2.18467,2.18579,2.18065,2.18325,9000000.0
2008-06-10 19:32:00,2.18473,2.18473,2.1798,2.18438,6630000.0
2008-06-10 19:33:00,2.18561,2.18561,2.1805,2.18535,12500000.0
2008-06-10 19:34:00,2.18456,2.18765,2.18203,2.18428,8130000.0
2008-06-10 19:35:00,2.18619,2.18619,2.18388,2.1851,5750000.0
2008-06-10 19:36:00,2.18446,2.1868,2.18262,2.18556,12500000.0
2008-06-10 19:37:00,2.18337,2.18595,2.18057,2.18559,10250000.0
2008-06-10 19:38:00,2.18557,2.18576,2.18272,2.18272,5500000.0
2008-06-10 19:39:00,2.18122,2.18592,2.18122,2.185,9000000.0
2008-06-10 19:40:00,2.18416,2.1859,2.1831,2.1859,8500000.0
2008-06-10 19:41:00,2.18544,2.18575,2.18066,2.18135,9250000.0
2008-06-10 19:42:00,2.1823,2.18477,2.17916,2.18463,8250000.0
2008-06-10 19:43:00,2.18483,2.18498,2.18093,2.18425,10500000.0
2008-06-10 19:44:00,2.18302,2.18574,2.18302,2.18538,5250000.0
2008-06-10 19:45:00,2.18255,2.18488,2.17857,2.18488,6250000.0
2008-06-10 19:46:00,2.1808,2.18492,2.18016,2.18321,13380000.0
2008-06-10 19:47:00,2.18255,2.18532,2.18143,2.18489,8250000.0
2008-06-10 19:48:00,2.18437,2.18487,2.17959,2.18426,7500000.0
2008-06-10 19:49:00,2.18481,2.18556,2.17926,2.18099,9130000.0
2008-06-10 19:50:00,2.18324,2.18513,2.181,2.18289,7500000.0
2008-06-10 19:51:00,2.18412,2.18606,2.18412,2.18476,5750000.0
2008-06-10 19:52:00,2.18623,2.18623,2.18374,2.18374,6000000.0
2008-06-10 19:53:00,2.18375,2.18548,2.18157,2.18532,7750000.0
2008-06-10 19:54:00,2.18629,2.18629,2.1814,2.18461,13000000.0
2008-06-10 19:55:00,2.18302,2.18495,2.17904,2.18385,8880000.0
2008-06-10 19:56:00,2.18324,2.18455,2.17949,2.18455,10500000.0
2008-06-10 19:57:00,2.17982,2.18496,2.1786,2.18247,11010000.0
2008-06-10 19:58:00,2.1834,2.18552,2.17955,2.18197,9880000.0
2008-06-10 19:59:00,2.1852,2.1852,2.17902,2.18517,6000000.0
2008-06-10 20:00:00,2.18568,2.18581,2.18181,2.18181,12760000.0
2008-06-10 20:01:00,2.18101,2.18455,2.1798,2.18398,8000000.0
2008-06-10 20:02:00,2.18454,2.18463,2.17846,2.18223,5500000.0
2008-06-10 20:03:00,2.18165,2.18368,2.18108,2.18302,13250000.0
2008-06-10 20:04:00,2.17999,2.18309,2.17999,2.18309,6750000.0
2008-06-10 20:05:00,2.18457,2.18457,2.1756,2.18253,8750000.0
2008-06-10 20:06:00,2.18333,2.18342,2.17902,2.18342,8500000.0
2008-06-10 20:07:00,2.18305,2.18499,2.18134,2.18425,10750000.0
2008-06-10 20:08:00,2.18229,2.1836,2.18229,2.18242,6500000.0
2008-06-10 20:09:00,2.18402,2.18418,2.17963,2.18418,9760000.0
2008-06-10 20:10:00,2.181,2.18426,2.17858,2.18235,7000000.0
2008-06-10 20:11:00,2.18385,2.18515,2.17992,2.18351,9250000.0
2008-06-10 20:12:00,2.18223,2.1854,2.18223,2.18431,6750000.0
2008-06-10 20:13:00,2.18341,2.1849,2.17923,2.1811,10000000.0
2008-06-10 20:14:00,2.18467,2.18467,2.18168,2.18168,7000000.0
2008-06-10 20:15:00,2.18328,2.18574,2.18051,2.18325,8630000.0
2008-06-10 20:16:00,2.18539,2.18607,2.18207,2.1849,7880000.0
2008-06-10 20:17:00,2.18262,2.18638,2.17999,2.17999,7250000.0
2008-06-10 20:18:00,2.18343,2.18552,2.18191,2.18494,10880000.0
2008-06-10 20:19:00,2.1824,2.18327,2.18058,2.18287,8000000.0
2008-06-10 20:20:00,2.18291,2.18543,2.18174,2.18174,7750000.0
2008-06-10 20:21:00,2.18391,2.18476,2.17865,2.18284,8750000.0
2008-06-10 20:22:00,2.183,2.18564,2.183,2.18514,8250000.0
2008-06-10 20:23:00,2.18219,2.18495,2.18149,2.18234,7250000.0
2008-06-10 20:24:00,2.18402,2.18438,2.18203,2.18419,8500000.0
2008-06-10 20:25:00,2.18054,2.18507,2.18054,2.18154,10750000.0
2008-06-10 20:26:00,2.18429,2.18505,2.18291,2.18291,8000000.0
2008-06-10 20:27:00,2.18421,2.186,2.18262,2.18559,6250000.0
2008-06-10 20:28:00,2.18304,2.18595,2.18242,2.18595,15000000.0
2008-06-10 20:29:00,2.18012,2.18567,2.18012,2.18528,11880000.0
2008-06-10 20:30:00,2.18314,2.18603,2.18314,2.18526,8880000.0
2008-06-10 20:31:00,2.18328,2.1864,2.18134,2.18339,12880000.0
2008-06-10 20:32:00,2.18327,2.18604,2.1801,2.18167,16260000.0
2008-06-10 20:33:00,2.18026,2.18632,2.18026,2.18185,10750000.0
2008-06-10 20:34:00,2.18265,2.18511,2.17925,2.18489,13500000.0
2008-06-10 20:35:00,2.18416,2.18546,2.18246,2.18384,6000000.0
2008-06-10 20:36:00,2.18441,2.18635,2.1838,2.18555,10500000.0
2008-06-10 20:37:00,2.18391,2.18635,2.18146,2.18585,10250000.0
2008-06-10 20:38:00,2.18579,2.18616,2.18044,2.18579,8250000.0
2008-06-10 20:39:00,2.18479,2.1864,2.18425,2.18462,7750000.0
2008-06-10 20:40:00,2.18234,2.18641,2.18234,2.18359,6250000.0
2008-06-10 20:41:00,2.18396,2.18703,2.18386,2.18703,10750000.0
2008-06-10 20:42:00,2.18312,2.18562,2.18093,2.18423,8750000.0
2008-06-10 20:43:00,2.18631,2.18631,2.18296,2.18319,9250000.0
2008-06-10 20:44:00,2.18067,2.18707,2.18067,2.18639,8000000.0
2008-06-10 20:45:00,2.18454,2.18712,2.18359,2.18636,7000000.0
2008-06-10 20:46:00,2.18204,2.18688,2.18204,2.1845,9750000.0
2008-06-10 20:47:00,2.18572,2.18751,2.18283,2.18283,5630000.0
2008-06-10 20:48:00,2.18468,2.18677,2.18326,2.18515,9000000.0
2008-06-10 20:49:00,2.18267,2.18848,2.18267,2.18507,7380000.0
2008-06-10 20:50:00,2.1838,2.18693,2.18337,2.18674,9750000.0
2008-06-10 20:51:00,2.18669,2.18688,2.18338,2.18529,6630000.0
2008-06-10 20:52:00,2.18378,2.1867,2.18362,2.18362,11130000.0
2008-06-10 20:53:00,2.18616,2.18648,2.18183,2.1856,5500000.0
2008-06-10 20:54:00,2.18362,2.18772,2.18178,2.18307,14130000.0
2008-06-10 20:55:00,2.18641,2.18641,2.18133,2.18562,9500000.0
2008-06-10 20:56:00,2.18392,2.18647,2.18088,2.18647,8630000.0
2008-06-10 20:57:00,2.18158,2.18676,2.18158,2.18676,7750000.0
2008-06-10 20:58:00,2.18597,2.18619,2.18317,2.18586,7000000.0
2008-06-10 20:59:00,2.1857,2.1865,2.18251,2.18498,5630000.0
2008-06-10 21:00:00,2.18588,2.18599,2.18445,2.18534,6000000.0
2008-06-10 21:01:00,2.18573,2.18593,2.18041,2.18041,9250000.0
2008-06-10 21:02:00,2.18626,2.18671,2.18311,2.18531,13500000.0
2008-06-10 21:03:00,2.18458,2.18711,2.18173,2.18711,5750000.0
2008-06-10 21:04:00,2.1869,2.1869,2.1812,2.1869,14880000.0
2008-06-10 21:05:00,2.18487,2.18641,2.17986,2.18347,12000000.0
2008-06-10 21:06:00,2.18668,2.18668,2.18134,2.18593,9750000.0
2008-06-10 21:07:00,2.18449,2.18651,2.18333,2.18521,6380000.0
2008-06-10 21:08:00,2.18605,2.18605,2.18328,2.18542,7500000.0
2008-06-10 21:09:00,2.1794,2.1851,2.1794,2.18127,9500000.0
2008-06-10 21:10:00,2.18432,2.18506,2.17997,2.18506,10250000.0
2008-06-10 21:11:00,2.18099,2.185,2.18034,2.18494,10380000.0
2008-06-10 21:12:00,2.18529,2.18529,2.17689,2.18415,11510000.0
2008-06-10 21:13:00,2.18407,2.18511,2.17883,2.18511,7000000.0
2008-06-10 21:14:00,2.18042,2.18421,2.17953,2.18352,11500000.0
2008-06-10 21:15:00,2.18245,2.18526,2.17983,2.17983,5500000.0
2008-06-10 21:16:00,2.18244,2.18533,2.18185,2.18185,11000000.0
2008-06-10 21:17:00,2.18244,2.18395,2.18014,2.18295,6750000.0
2008-06-10 21:18:00,2.18346,2.1852,2.18031,2.1852,10750000.0
2008-06-10 21:19:00,2.18538,2.18538,2.18084,2.18263,7500000.0
2008-06-10 21:20:00,2.18308,2.1842,2.1811,2.18229,6380000.0
2008-06-10 21:21:00,2.18263,2.18508,2.17979,2.18042,11500000.0
2008-06-10 21:22:00,2.18387,2.18432,2.17673,2.18152,6630000.0
2008-06-10 21:23:00,2.18174,2.18325,2.17922,2.18207,8000000.0
2008-06-10 21:24:00,2.17999,2.18498,2.17999,2.18303,11500000.0
2008-06-10 21:25:00,2.1811,2.18511,2.1811,2.18511,11130000.0
2008-06-10 21:26:00,2.18221,2.18548,2.18221,2.18322,8500000.0
2008-06-10 21:27:00,2.18542,2.18569,2.17879,2.18327,9750000.0
2008-06-10 21:28:00,2.18152,2.18409,2.18073,2.18274,10880000.0
2008-06-10 21:29:00,2.18125,2.18515,2.18125,2.18506,10000000.0
2008-06-10 21:30:00,2.18336,2.18504,2.18078,2.18504,9250000.0
2008-06-10 21:31:00,2.18564,2.18579,2.17953,2.18399,5880000.0
2008-06-10 21:32:00,2.18498,2.18594,2.1816,2.18594,11000000.0
2008-06-10 21:33:00,2.18258,2.18494,2.17905,2.184,13380000.0
2008-06-10 21:34:00,2.18467,2.18532,2.18023,2.18383,12500000.0
2008-06-10 21:35:00,2.18151,2.18546,2.18019,2.18161,12250000.0
2008-06-10 21:36:00,2.18265,2.18485,2.17961,2.17961,5500000.0
2008-06-10 21:37:00,2.18243,2.18564,2.1807,2.18264,14750000.0
2008-06-10 21:38:00,2.18106,2.1853,2.18106,2.1853,8000000.0
2008-06-10 21:39:00,2.18384,2.18436,2.17895,2.18328,11880000.0
2008-06-10 21:40:00,2.18359,2.18442,2.18075,2.18075,9500000.0
2008-06-10 21:41:00,2.18255,2.18349,2.18242,2.18289,5750000.0
2008-06-10 21:42:00,2.18297,2.18527,2.18261,2.18267,6750000.0
2008-06-10 21:43:00,2.18226,2.1855,2.18061,2.1855,13380000.0
2008-06-10 21:44:00,2.18022,2.18236,2.17817,2.18186,6760000.0
2008-06-10 21:45:00,2.18334,2.18422,2.18081,2.18086,8880000.0
2008-06-10 21:46:00,2.18056,2.18482,2.18056,2.18418,11130000.0
2008-06-10 21:47:00,2.18389,2.18389,2.17882,2.1829,11250000.0
2008-06-10 21:48:00,2.18179,2.18481,2.18179,2.18481,8250000.0
2008-06-10 21:49:00,2.18289,2.1848,2.18043,2.18277,10250000.0
2008-06-10 21:50:00,2.18369,2.18465,2.17913,2.18423,8500000.0
2008-06-10 21:51:00,2.18263,2.18497,2.18092,2.18092,8500000.0
2008-06-10 21:52:00,2.18272,2.18393,2.17972,2.18039,8130000.0
2008-06-10 21:53:00,2.18535,2.18535,2.18121,2.18467,10630000.0
2008-06-10 21:54:00,2.18338,2.18547,2.18338,2.18539,3750000.0
2008-06-10 21:55:00,2.1796,2.18492,2.1796,2.18492,8750000.0
2008-06-10 21:56:00,2.18572,2.18572,2.18283,2.18286,7000000.0
2008-06-10 21:57:00,2.18431,2.18431,2.17855,2.17855,7250000.0
2008-06-10 21:58:00,2.1829,2.18507,2.18163,2.18311,9010000.0
2008-06-10 21:59:00,2.18543,2.18564,2.17861,2.17861,9000000.0
2008-06-10 22:00:00,2.18296,2.1865,2.18296,2.184,6380000.0
2008-06-10 22:01:00,2.18285,2.18511,2.18019,2.18511,8750000.0
2008-06-10 22:02:00,2.17954,2.18552,2.17954,2.18438,6500000.0
2008-06-10 22:03:00,2.18316,2.18493,2.18117,2.18453,11000000.0
2008-06-10 22:04:00,2.18496,2.186,2.18174,2.18492,6630000.0
2008-06-10 22:05:00,2.18152,2.18512,2.17938,2.1822,6750000.0
2008-06-10 22:06:00,2.18297,2.18489,2.18142,2.18331,10500000.0
2008-06-10 22:07:00,2.1841,2.18525,2.18095,2.18525,7380000.0
2008-06-10 22:08:00,2.18281,2.18552,2.18265,2.18415,11000000.0
2008-06-10 22:09:00,2.1786,2.18408,2.17688,2.18386,7750000.0
2008-06-10 22:10:00,2.1837,2.18403,2.18211,2.18241,5250000.0
2008-06-10 22:11:00,2.18275,2.18502,2.18261,2.18263,8250000.0
2008-06-10 22:12:00,2.18159,2.18426,2.18159,2.18272,5500000.0
2008-06-10 22:13:00,2.18484,2.18484,2.18081,2.1839,7500000.0
2008-06-10 22:14:00,2.18459,2.18459,2.18092,2.18454,11000000.0
2008-06-10 22:15:00,2.18282,2.18438,2.18021,2.18021,7750000.0
2008-06-10 22:16:00,2.18475,2.18552,2.18138,2.18478,5880000.0
2008-06-10 22:17:00,2.18231,2.18436,2.17855,2.18227,6250000.0
2008-06-10 22:18:00,2.18118,2.1839,2.18027,2.1839,6880000.0
2008-06-10 22:19:00,2.1846,2.18542,2.18444,2.18482,7250000.0
2008-06-10 22:21:00,2.18482,2.18538,2.18258,2.18258,15750000.0
2008-06-10 22:22:00,2.18209,2.1836,2.17992,2.18213,5630000.0
2008-06-10 22:23:00,2.18176,2.18457,2.18176,2.18224,7130000.0
2008-06-10 22:24:00,2.18183,2.18407,2.17949,2.18331,5250000.0
2008-06-10 22:25:00,2.18119,2.18122,2.17775,2.18084,8750000.0
2008-06-10 22:26:00,2.18299,2.18348,2.18161,2.18329,6380000.0
2008-06-10 22:27:00,2.18232,2.18406,2.18046,2.18356,7500000.0
2008-06-10 22:28:00,2.18173,2.18339,2.18017,2.18289,7760000.0
2008-06-10 22:29:00,2.18366,2.18366,2.17763,2.18027,7880000.0
2008-06-10 22:30:00,2.18339,2.18339,2.17841,2.17966,10750000.0
2008-06-10 22:31:00,2.18169,2.18366,2.18169,2.18366,5750000.0
2008-06-10 22:32:00,2.18067,2.18331,2.18067,2.18282,16000000.0
2008-06-10 22:33:00,2.18239,2.18398,2.17881,2.18298,10750000.0
2008-06-10 22:34:00,2.17997,2.18404,2.179,2.18136,9510000.0
2008-06-10 22:35:00,2.18199,2.1832,2.17842,2.18021,9880000.0
2008-06-10 22:37:00,2.17931,2.1835,2.17931,2.18295,8250000.0
2008-06-10 22:38:00,2.18325,2.18356,2.17933,2.18356,19000000.0
2008-06-10 22:39:00,2.1811,2.18315,2.17949,2.18302,10000000.0
2008-06-10 22:40:00,2.18126,2.18316,2.18126,2.18303,5880000.0
2008-06-10 22:41:00,2.18232,2.18302,2.17898,2.18302,8000000.0
2008-06-10 22:42:00,2.18242,2.1828,2.18008,2.18008,6500000.0
2008-06-10 22:43:00,2.18236,2.18373,2.17936,2.18308,15630000.0
2008-06-10 22:44:00,2.18183,2.18313,2.17891,2.18313,6250000.0
2008-06-10 22:45:00,2.18174,2.18309,2.1817,2.1818,7000000.0
2008-06-10 22:46:00,2.17997,2.1835,2.17997,2.1835,6500000.0
2008-06-10 22:47:00,2.18168,2.18354,2.17996,2.18283,11000000.0
2008-06-10 22:48:00,2.18355,2.18425,2.18248,2.18354,7750000.0
2008-06-10 22:49:00,2.18385,2.1839,2.1823,2.1823,7500000.0
2008-06-10 22:50:00,2.18286,2.18342,2.17932,2.18281,10630000.0
2008-06-10 22:51:00,2.18173,2.18229,2.17868,2.17935,5500000.0
2008-06-10 22:52:00,2.18107,2.18284,2.18107,2.18276,7250000.0
2008-06-10 22:54:00,2.18134,2.18314,2.17826,2.18307,12000000.0
2008-06-10 22:55:00,2.18112,2.1832,2.1756,2.18278,7000000.0
2008-06-10 22:56:00,2.18168,2.1824,2.18105,2.18105,6250000.0
2008-06-10 22:57:00,2.1838,2.1838,2.18182,2.18272,11000000.0
2008-06-10 22:58:00,2.18017,2.18262,2.18017,2.18262,6000000.0
2008-06-10 22:59:00,2.18068,2.18309,2.17905,2.18279,10380000.0
2008-06-10 23:00:00,2.18303,2.18312,2.18112,2.18312,11000000.0
2008-06-10 23:02:00,2.18216,2.18329,2.17838,2.18093,7500000.0
2008-06-10 23:03:00,2.18236,2.18277,2.17942,2.18277,7500000.0
2008-06-10 23:04:00,2.18011,2.18304,2.17845,2.18238,6500000.0
2008-06-10 23:05:00,2.1835,2.18461,2.18216,2.18377,8130000.0
2008-06-10 23:06:00,2.18139,2.18289,2.18071,2.18289,9250000.0
2008-06-10 23:08:00,2.17744,2.18214,2.17708,2.18162,6250000.0
2008-06-10 23:09:00,2.18277,2.18277,2.17817,2.18066,6750000.0
2008-06-10 23:10:00,2.18116,2.18363,2.18073,2.1808,10380000.0
2008-06-10 23:11:00,2.18188,2.18239,2.17772,2.18239,7250000.0
2008-06-10 23:12:00,2.17851,2.18249,2.17851,2.17932,8000000.0
2008-06-10 23:13:00,2.18113,2.18319,2.18055,2.18163,8500000.0
2008-06-10 23:14:00,2.18059,2.18331,2.17924,2.18304,7500000.0
2008-06-10 23:15:00,2.18203,2.1833,2.18203,2.18276,11000000.0
2008-06-10 23:16:00,2.18312,2.18366,2.18092,2.18254,8500000.0
2008-06-10 23:17:00,2.18049,2.18302,2.17836,2.18302,7750000.0
2008-06-10 23:18:00,2.18335,2.18384,2.17979,2.18333,12000000.0
2008-06-10 23:19:00,2.18204,2.1834,2.17908,2.18149,11000000.0
2008-06-10 23:20:00,2.17981,2.18345,2.17868,2.18282,9500000.0
2008-06-10 23:21:00,2.18233,2.18298,2.18058,2.1824,7000000.0
2008-06-10 23:22:00,2.18133,2.18476,2.17972,2.18426,9000000.0
2008-06-10 23:23:00,2.17995,2.18397,2.17995,2.18326,11750000.0
2008-06-10 23:24:00,2.18232,2.18403,2.17868,2.17868,6250000.0
2008-06-10 23:25:00,2.17754,2.18305,2.17742,2.17771,10500000.0
2008-06-10 23:26:00,2.18297,2.18348,2.17679,2.18348,8250000.0
2008-06-10 23:27:00,2.18245,2.18297,2.17942,2.1803,11630000.0
2008-06-10 23:28:00,2.17917,2.18391,2.17917,2.18294,11250000.0
2008-06-10 23:29:00,2.18173,2.18345,2.18016,2.18158,5250000.0
2008-06-10 23:30:00,2.18398,2.18418,2.18354,2.18354,10500000.0
2008-06-10 23:31:00,2.18098,2.18358,2.17877,2.18134,13500000.0
2008-06-10 23:32:00,2.18403,2.18403,2.18171,2.1822,9750000.0
2008-06-10 23:33:00,2.17951,2.18471,2.17951,2.18343,11000000.0
2008-06-10 23:35:00,2.1825,2.18436,2.18128,2.18213,14500000.0
2008-06-10 23:36:00,2.18475,2.18475,2.18115,2.18233,12130000.0
2008-06-10 23:37:00,2.1817,2.18417,2.18134,2.18275,9500000.0
2008-06-10 23:38:00,2.18426,2.18426,2.18236,2.18416,8000000.0
2008-06-10 23:39:00,2.18415,2.18415,2.17961,2.18359,7380000.0
2008-06-10 23:40:00,2.18437,2.18528,2.18153,2.18361,9250000.0
2008-06-10 23:41:00,2.18435,2.185,2.18124,2.18416,11500000.0
2008-06-10 23:42:00,2.18235,2.18473,2.18235,2.18449,5250000.0
2008-06-10 23:43:00,2.18242,2.18618,2.18242,2.18509,12250000.0
2008-06-10 23:44:00,2.18263,2.18464,2.18263,2.18457,7500000.0
2008-06-10 23:45:00,2.18357,2.1851,2.18121,2.18326,6250000.0
2008-06-10 23:46:00,2.17955,2.18297,2.17764,2.18284,16130000.0
2008-06-10 23:47:00,2.18204,2.18362,2.17992,2.17992,5630000.0
2008-06-10 23:48:00,2.18136,2.1837,2.18136,2.18364,13000000.0
2008-06-10 23:49:00,2.1815,2.18276,2.1815,2.18171,4380000.0
2008-06-10 23:50:00,2.18092,2.18316,2.18005,2.18005,6630000.0
2008-06-10 23:51:00,2.1823,2.1831,2.18122,2.1831,7500000.0
2008-06-10 23:52:00,2.1805,2.1828,2.1799,2.18162,8880000.0
2008-06-10 23:53:00,2.18047,2.18312,2.18047,2.18295,8630000.0
2008-06-10 23:54:00,2.18321,2.18397,2.18164,2.18164,10880000.0
2008-06-10 23:55:00,2.18116,2.18332,2.17853,2.18332,14630000.0
2008-06-10 23:56:00,2.18044,2.1823,2.17837,2.18017,6250000.0
2008-06-10 23:57:00,2.18228,2.1835,2.18125,2.18125,8250000.0
2008-06-10 23:58:00,2.18128,2.1841,2.17895,2.18348,10000000.0
2008-06-10 23:59:00,2.18311,2.18311,2.17553,2.1826,10380000.0
2008-06-11 00:00:00,2.18286,2.18286,2.17898,2.18253,7250000.0
2008-06-11 00:01:00,2.1823,2.18322,2.17932,2.18174,6000000.0
2008-06-11 00:02:00,2.18166,2.18293,2.18013,2.18181,7000000.0
2008-06-11 00:03:00,2.18185,2.18355,2.17983,2.18119,9000000.0
2008-06-11 00:04:00,2.18123,2.18369,2.1791,2.18348,10250000.0
2008-06-11 00:05:00,2.1818,2.18269,2.17706,2.18269,9750000.0
2008-06-11 00:06:00,2.18303,2.18303,2.17839,2.18261,10250000.0
2008-06-11 00:07:00,2.17787,2.183,2.17787,2.18181,8380000.0
2008-06-11 00:08:00,2.18159,2.1833,2.17957,2.1833,6000000.0
2008-06-11 00:09:00,2.18065,2.18264,2.17755,2.17755,8000000.0
2008-06-11 00:10:00,2.17911,2.18057,2.17673,2.17673,5500000.0
2008-06-11 00:11:00,2.18196,2.18201,2.17828,2.18063,8000000.0
2008-06-11 00:12:00,2.18146,2.18215,2.18082,2.18215,6000000.0
2008-06-11 00:13:00,2.18251,2.18411,2.1814,2.18289,9380000.0
2008-06-11 00:14:00,2.18108,2.18272,2.18082,2.18209,11000000.0
2008-06-11 00:15:00,2.17925,2.18173,2.17832,2.18055,5500000.0
2008-06-11 00:16:00,2.18159,2.18348,2.18159,2.18317,6250000.0
2008-06-11 00:17:00,2.18174,2.18304,2.17873,2.17873,5880000.0
2008-06-11 00:18:00,2.18005,2.18346,2.18005,2.18264,12750000.0
2008-06-11 00:19:00,2.18291,2.18393,2.18001,2.18001,7880000.0
2008-06-11 00:20:00,2.18179,2.18364,2.18046,2.18364,15750000.0
2008-06-11 00:21:00,2.18313,2.18394,2.18145,2.18394,7500000.0
2008-06-11 00:22:00,2.18218,2.18344,2.18197,2.18301,10000000.0
2008-06-11 00:23:00,2.18406,2.18406,2.17842,2.18275,7000000.0
2008-06-11 00:24:00,2.18272,2.18332,2.18064,2.18332,10500000.0
2008-06-11 00:25:00,2.18071,2.18313,2.17774,2.18096,8000000.0
2008-06-11 00:26:00,2.18333,2.18389,2.17857,2.17857,8250000.0
2008-06-11 00:27:00,2.18243,2.18291,2.18066,2.18291,12880000.0
2008-06-11 00:28:00,2.18205,2.18285,2.1789,2.18205,15500000.0
2008-06-11 00:29:00,2.18317,2.18317,2.17887,2.18257,7880000.0
2008-06-11 00:30:00,2.18298,2.18366,2.18131,2.18131,8130000.0
2008-06-11 00:31:00,2.18155,2.18155,2.18016,2.1806,8630000.0
2008-06-11 00:32:00,2.18158,2.18222,2.18138,2.18147,6000000.0
2008-06-11 00:33:00,2.1813,2.18325,2.18121,2.18325,6000000.0
2008-06-11 00:34:00,2.18193,2.1836,2.18008,2.18327,8380000.0
2008-06-11 00:36:00,2.182,2.18282,2.17912,2.18027,7500000.0
2008-06-11 00:37:00,2.17444,2.18012,2.17444,2.18012,10250000.0
2008-06-11 00:38:00,2.18086,2.18185,2.17796,2.1809,8130000.0
2008-06-11 00:39:00,2.18174,2.18221,2.17953,2.18213,5500000.0
2008-06-11 00:40:00,2.18078,2.18299,2.17996,2.18299,6000000.0
2008-06-11 00:41:00,2.181,2.18339,2.17974,2.1818,5250000.0
2008-06-11 00:42:00,2.1833,2.1833,2.17871,2.1819,11130000.0
2008-06-11 00:44:00,2.17962,2.18266,2.17887,2.1796,8500000.0
2008-06-11 00:45:00,2.18191,2.18309,2.17884,2.1818,9750000.0
2008-06-11 00:46:00,2.17983,2.18182,2.17822,2.18112,11630000.0
2008-06-11 00:47:00,2.18011,2.18202,2.17858,2.17858,9380000.0
2008-06-11 00:48:00,2.17663,2.18133,2.1749,2.18133,9130000.0
2008-06-11 00:49:00,2.1806,2.18178,2.17948,2.17948,7250000.0
2008-06-11 00:50:00,2.18154,2.18301,2.18154,2.18301,7000000.0
2008-06-11 00:51:00,2.18003,2.18162,2.17783,2.18023,9380000.0
2008-06-11 00:52:00,2.18175,2.1829,2.17834,2.18147,8630000.0
2008-06-11 00:53:00,2.18013,2.18336,2.17959,2.1811,10630000.0
2008-06-11 00:54:00,2.18174,2.18253,2.17861,2.18138,9630000.0
2008-06-11 00:55:00,2.18125,2.18319,2.18067,2.1823,11750000.0
2008-06-11 00:56:00,2.18232,2.18286,2.18059,2.18095,8500000.0
2008-06-11 00:57:00,2.18482,2.18542,2.18317,2.18542,8250000.0
2008-06-11 00:58:00,2.18285,2.18289,2.17816,2.18142,13500000.0
2008-06-11 00:59:00,2.18121,2.18313,2.17851,2.18299,11500000.0
2008-06-11 01:00:00,2.18218,2.18304,2.17849,2.18304,8880000.0
2008-06-11 01:01:00,2.1827,2.1827,2.1791,2.18212,5500000.0
2008-06-11 01:02:00,2.1811,2.18235,2.17869,2.18082,17000000.0
2008-06-11 01:03:00,2.17882,2.18266,2.17882,2.18059,13880000.0
2008-06-11 01:04:00,2.18233,2.18266,2.18088,2.18088,5500000.0
2008-06-11 01:05:00,2.17763,2.17946,2.17606,2.17904,7750000.0
2008-06-11 01:06:00,2.18253,2.18276,2.18124,2.18252,4880000.0
2008-06-11 01:07:00,2.18088,2.18244,2.17992,2.1802,8750000.0
2008-06-11 01:08:00,2.18109,2.18109,2.17895,2.18031,6500000.0
2008-06-11 01:09:00,2.18043,2.1824,2.17924,2.18203,8380000.0
2008-06-11 01:10:00,2.18226,2.18251,2.18005,2.18005,5750000.0
2008-06-11 01:11:00,2.18227,2.1824,2.17776,2.18211,12510000.0
2008-06-11 01:12:00,2.17868,2.18245,2.17868,2.18132,7630000.0
2008-06-11 01:13:00,2.18076,2.18152,2.17905,2.17905,6010000.0
2008-06-11 01:14:00,2.18044,2.18182,2.17577,2.18182,6250000.0
2008-06-11 01:15:00,2.18102,2.18299,2.18091,2.18289,9880000.0
2008-06-11 01:16:00,2.18263,2.18341,2.18003,2.18195,15250000.0
2008-06-11 01:17:00,2.18038,2.18248,2.17751,2.18031,12760000.0
2008-06-11 01:18:00,2.18135,2.18268,2.17827,2.17859,8130000.0
2008-06-11 01:19:00,2.17879,2.18231,2.17879,2.18157,9000000.0
2008-06-11 01:20:00,2.17939,2.18187,2.17939,2.18042,9750000.0
2008-06-11 01:21:00,2.17906,2.1816,2.17564,2.17736,7630000.0
2008-06-11 01:22:00,2.18081,2.18199,2.17781,2.18029,8500000.0
2008-06-11 01:23:00,2.17683,2.18095,2.17445,2.18095,11500000.0
2008-06-11 01:24:00,2.17781,2.182,2.17781,2.17874,5250000.0
2008-06-11 01:25:00,2.1812,2.18247,2.17733,2.18146,13880000.0
2008-06-11 01:26:00,2.17654,2.18264,2.17654,2.17868,16000000.0
2008-06-11 01:27:00,2.18168,2.18187,2.17708,2.18187,6250000.0
2008-06-11 01:28:00,2.18196,2.18268,2.17771,2.18162,15500000.0
2008-06-11 01:29:00,2.18189,2.18234,2.17975,2.18166,10000000.0
2008-06-11 01:30:00,2.181,2.18248,2.17857,2.17857,8750000.0
2008-06-11 01:31:00,2.18297,2.18297,2.17895,2.18102,7000000.0
2008-06-11 01:32:00,2.18062,2.18219,2.17685,2.18219,13000000.0
2008-06-11 01:33:00,2.18171,2.18214,2.17811,2.18051,7750000.0
2008-06-11 01:34:00,2.17603,2.1819,2.17603,2.17828,7750000.0
2008-06-11 01:35:00,2.18244,2.18244,2.17812,2.18037,16130000.0
2008-06-11 01:36:00,2.18314,2.18314,2.18023,2.18264,6750000.0
2008-06-11 01:37:00,2.18295,2.18295,2.1822,2.1828,5380000.0
2008-06-11 01:38:00,2.18308,2.18308,2.18154,2.18225,7000000.0
2008-06-11 01:39:00,2.18102,2.18223,2.17789,2.18215,4510000.0
2008-06-11 01:40:00,2.18234,2.18234,2.18012,2.1805,7500000.0
2008-06-11 01:41:00,2.18232,2.18297,2.17663,2.18297,12500000.0
2008-06-11 01:42:00,2.18258,2.18274,2.17763,2.17763,6630000.0
2008-06-11 01:43:00,2.18262,2.18262,2.17623,2.18182,12750000.0
2008-06-11 01:44:00,2.18282,2.18447,2.17787,2.18026,14380000.0
2008-06-11 01:45:00,2.18188,2.18188,2.17562,2.18077,11880000.0
2008-06-11 01:46:00,2.18219,2.18275,2.17948,2.17948,10750000.0
2008-06-11 01:47:00,2.18422,2.18422,2.18146,2.18314,8510000.0
2008-06-11 01:48:00,2.17984,2.18391,2.17984,2.18335,6750000.0
2008-06-11 01:49:00,2.18215,2.18371,2.18177,2.1836,14000000.0
2008-06-11 01:50:00,2.1808,2.18356,2.18064,2.18356,9010000.0
2008-06-11 01:51:00,2.18381,2.18381,2.18147,2.18229,6750000.0
2008-06-11 01:52:00,2.18367,2.18367,2.17826,2.18131,11750000.0
2008-06-11 01:53:00,2.18019,2.18359,2.17957,2.18086,7130000.0
2008-06-11 01:54:00,2.18274,2.18275,2.1795,2.18275,6250000.0
2008-06-11 01:55:00,2.18049,2.18328,2.17796,2.18297,14250000.0
2008-06-11 01:56:00,2.18046,2.18285,2.17766,2.18206,6250000.0
2008-06-11 01:57:00,2.18228,2.18282,2.17855,2.18217,22750000.0
2008-06-11 01:58:00,2.18148,2.18291,2.17804,2.18047,5250000.0
2008-06-11 02:00:00,2.1813,2.18307,2.17829,2.18307,6510000.0
2008-06-11 02:01:00,2.18079,2.1825,2.18029,2.18233,9250000.0
2008-06-11 02:02:00,2.18221,2.18242,2.18075,2.18075,8750000.0
2008-06-11 02:03:00,2.18191,2.18258,2.17936,2.17951,7750000.0
2008-06-11 02:04:00,2.18229,2.18229,2.17506,2.18162,12500000.0
2008-06-11 02:05:00,2.18196,2.18318,2.17912,2.18117,9750000.0
2008-06-11 02:06:00,2.18207,2.18357,2.1801,2.18205,10500000.0
2008-06-11 02:07:00,2.18369,2.18369,2.18048,2.18091,10380000.0
2008-06-11 02:08:00,2.18331,2.18355,2.181,2.18355,6250000.0
2008-06-11 02:09:00,2.18301,2.18301,2.17807,2.18135,12750000.0
2008-06-11 02:10:00,2.18148,2.18185,2.1764,2.18165,7750000.0
2008-06-11 02:11:00,2.18363,2.18403,2.18023,2.18221,9380000.0
2008-06-11 02:12:00,2.18024,2.18322,2.17921,2.18164,9250000.0
2008-06-11 02:13:00,2.1793,2.18218,2.17915,2.18029,12760000.0
2008-06-11 02:14:00,2.17927,2.18093,2.17908,2.17962,8750000.0
2008-06-11 02:15:00,2.18299,2.18325,2.182,2.18232,5880000.0
2008-06-11 02:16:00,2.18094,2.1828,2.17959,2.18231,5500000.0
2008-06-11 02:17:00,2.18118,2.18304,2.18118,2.18296,4880000.0
2008-06-11 02:18:00,2.178,2.18277,2.178,2.18277,5750000.0
2008-06-11 02:19:00,2.18361,2.18361,2.18167,2.18314,7130000.0
2008-06-11 02:20:00,2.18226,2.18419,2.18015,2.18419,5880000.0
2008-06-11 02:21:00,2.18316,2.18316,2.18175,2.18271,5500000.0
2008-06-11 02:22:00,2.18356,2.18381,2.17819,2.18129,15010000.0
2008-06-11 02:23:00,2.1803,2.18292,2.1803,2.18284,7000000.0
2008-06-11 02:24:00,2.18136,2.18233,2.1779,2.1779,8000000.0
2008-06-11 02:25:00,2.18231,2.18345,2.17778,2.18345,8250000.0
2008-06-11 02:26:00,2.18291,2.18326,2.18149,2.18326,7130000.0
2008-06-11 02:27:00,2.18336,2.18336,2.18149,2.18149,5750000.0
2008-06-11 02:28:00,2.1822,2.18307,2.17864,2.18059,12500000.0
2008-06-11 02:29:00,2.1813,2.18238,2.17703,2.17863,7760000.0
2008-06-11 02:30:00,2.18082,2.18326,2.1806,2.18265,11750000.0
2008-06-11 02:31:00,2.18157,2.18247,2.17982,2.18226,8500000.0
2008-06-11 02:32:00,2.18032,2.18341,2.17853,2.17987,12250000.0
2008-06-11 02:33:00,2.18097,2.18191,2.17818,2.18182,8500000.0
2008-06-11 02:34:00,2.17786,2.18248,2.17713,2.18049,14750000.0
2008-06-11 02:35:00,2.17772,2.18307,2.17772,2.17912,5500000.0
2008-06-11 02:36:00,2.18261,2.18318,2.17762,2.18064,11750000.0
2008-06-11 02:37:00,2.17535,2.18224,2.17535,2.17701,11130000.0
2008-06-11 02:38:00,2.18058,2.18249,2.17991,2.18066,9250000.0
2008-06-11 02:39:00,2.18135,2.1817,2.17735,2.18118,14380000.0
2008-06-11 02:40:00,2.18123,2.18264,2.18045,2.18209,9750000.0
2008-06-11 02:41:00,2.18239,2.18239,2.17782,2.17782,10880000.0
2008-06-11 02:42:00,2.18137,2.18137,2.17765,2.18128,12250000.0
2008-06-11 02:43:00,2.18002,2.18134,2.17663,2.18093,12630000.0
2008-06-11 02:44:00,2.18233,2.18241,2.17761,2.18004,5500000.0
2008-06-11 02:45:00,2.17806,2.18257,2.17806,2.17945,6630000.0
2008-06-11 02:46:00,2.18199,2.18199,2.17668,2.18047,8880000.0
2008-06-11 02:47:00,2.1832,2.1832,2.18145,2.18199,7880000.0
2008-06-11 02:48:00,2.18128,2.18243,2.18112,2.18243,5630000.0
2008-06-11 02:49:00,2.1811,2.18211,2.1811,2.18211,11250000.0
2008-06-11 02:50:00,2.18202,2.18215,2.17786,2.18196,7750000.0
2008-06-11 02:51:00,2.1818,2.18237,2.17937,2.18031,9500000.0
2008-06-11 02:52:00,2.18094,2.18405,2.18029,2.1828,10250000.0
2008-06-11 02:53:00,2.18242,2.18242,2.18104,2.18189,6880000.0
2008-06-11 02:54:00,2.18218,2.18276,2.17704,2.18065,8880000.0
2008-06-11 02:55:00,2.18319,2.18504,2.17843,2.18194,13000000.0
2008-06-11 02:56:00,2.18119,2.18315,2.17767,2.18187,16630000.0
2008-06-11 02:57:00,2.17942,2.18265,2.17679,2.17821,8750000.0
2008-06-11 02:58:00,2.18272,2.18272,2.17971,2.17971,8500000.0
2008-06-11 02:59:00,2.17821,2.18147,2.17821,2.18116,7380000.0
2008-06-11 03:00:00,2.18222,2.18222,2.17991,2.18139,13250000.0
2008-06-11 03:01:00,2.17889,2.18023,2.17797,2.18001,9000000.0
2008-06-11 03:02:00,2.18152,2.18152,2.17999,2.18093,6000000.0
2008-06-11 03:03:00,2.18088,2.182,2.1774,2.18096,9880000.0
2008-06-11 03:04:00,2.17642,2.18146,2.17642,2.17997,7250000.0
2008-06-11 03:05:00,2.17997,2.18076,2.1782,2.18003,5510000.0
2008-06-11 03:06:00,2.17862,2.18148,2.17525,2.18148,14130000.0
2008-06-11 03:07:00,2.17689,2.18086,2.1755,2.18031,6000000.0
2008-06-11 03:08:00,2.18059,2.18059,2.17581,2.17902,11750000.0
2008-06-11 03:09:00,2.18049,2.18049,2.17618,2.17849,5500000.0
2008-06-11 03:10:00,2.18049,2.18049,2.1772,2.1772,9000000.0
2008-06-11 03:11:00,2.17955,2.17955,2.17453,2.17453,5750000.0
2008-06-11 03:12:00,2.18073,2.1808,2.17638,2.18016,10750000.0
2008-06-11 03:13:00,2.1784,2.18101,2.17715,2.18004,9130000.0
2008-06-11 03:14:00,2.18015,2.18061,2.17575,2.17932,12500000.0
2008-06-11 03:15:00,2.1801,2.1801,2.17184,2.17184,5630000.0
2008-06-11 03:16:00,2.17983,2.17983,2.17553,2.17553,10000000.0
2008-06-11 03:17:00,2.1783,2.17893,2.1737,2.17733,9250000.0
2008-06-11 03:18:00,2.17933,2.17933,2.17525,2.17857,7000000.0
2008-06-11 03:19:00,2.17927,2.17927,2.17538,2.17781,12000000.0
2008-06-11 03:20:00,2.1724,2.17823,2.1724,2.17523,6260000.0
2008-06-11 03:21:00,2.17831,2.18012,2.17703,2.17951,8130000.0
2008-06-11 03:22:00,2.17895,2.17942,2.17753,2.1792,12750000.0
2008-06-11 03:23:00,2.17905,2.1799,2.1786,2.17876,7000000.0
2008-06-11 03:24:00,2.17874,2.17908,2.17581,2.17865,5500000.0
2008-06-11 03:25:00,2.18035,2.18052,2.17621,2.18033,5250000.0
2008-06-11 03:26:00,2.17908,2.17933,2.17702,2.17766,8000000.0
2008-06-11 03:27:00,2.17778,2.17976,2.17602,2.17826,14880000.0
2008-06-11 03:28:00,2.18002,2.1801,2.17483,2.17569,7000000.0
2008-06-11 03:29:00,2.17775,2.1812,2.17529,2.1778,9000000.0
2008-06-11 03:30:00,2.17713,2.1789,2.17176,2.1789,13250000.0
2008-06-11 03:31:00,2.17708,2.1792,2.17621,2.17914,5630000.0
2008-06-11 03:32:00,2.17883,2.17965,2.17626,2.17684,9250000.0
2008-06-11 03:33:00,2.17868,2.17915,2.17512,2.17512,6500000.0
2008-06-11 03:34:00,2.17593,2.17954,2.17593,2.17954,7250000.0
2008-06-11 03:35:00,2.17939,2.17939,2.17612,2.17885,6630000.0
2008-06-11 03:36:00,2.17505,2.17907,2.17295,2.17357,13130000.0
2008-06-11 03:37:00,2.17857,2.17924,2.17811,2.17924,5500000.0
2008-06-11 03:38:00,2.17911,2.17938,2.17536,2.1785,5250000.0
2008-06-11 03:39:00,2.17476,2.17964,2.17476,2.17784,7000000.0
2008-06-11 03:40:00,2.1764,2.18001,2.1764,2.18001,4500000.0
2008-06-11 03:41:00,2.17934,2.17953,2.17709,2.1787,5500000.0
2008-06-11 03:42:00,2.17666,2.1799,2.17588,2.1799,6250000.0
2008-06-11 03:43:00,2.17577,2.17969,2.17577,2.17622,8000000.0
2008-06-11 03:44:00,2.17936,2.18033,2.17851,2.17999,6750000.0
2008-06-11 03:45:00,2.178,2.18049,2.17632,2.17632,8500000.0
2008-06-11 03:46:00,2.1787,2.18016,2.1764,2.17931,6750000.0
2008-06-11 03:47:00,2.17996,2.17996,2.17787,2.17795,14130000.0
2008-06-11 03:48:00,2.17897,2.18048,2.17582,2.17968,12760000.0
2008-06-11 03:49:00,2.17901,2.18019,2.17882,2.18017,10630000.0
2008-06-11 03:50:00,2.17961,2.17981,2.1755,2.17792,6250000.0
2008-06-11 03:51:00,2.17745,2.17965,2.17604,2.17788,11880000.0
2008-06-11 03:52:00,2.17774,2.17949,2.1749,2.17543,8250000.0
2008-06-11 03:53:00,2.17778,2.18026,2.17443,2.17797,10250000.0
2008-06-11 03:54:00,2.17849,2.18068,2.17412,2.18025,13630000.0
2008-06-11 03:55:00,2.17827,2.17885,2.17581,2.17581,8250000.0
2008-06-11 03:56:00,2.17844,2.17982,2.1745,2.17471,9380000.0
2008-06-11 03:57:00,2.17903,2.18035,2.17903,2.17944,11380000.0
2008-06-11 03:58:00,2.17463,2.1793,2.17463,2.1789,8500000.0
2008-06-11 03:59:00,2.17785,2.17895,2.17785,2.17872,9760000.0
2008-06-11 04:00:00,2.17603,2.17916,2.17601,2.17866,8750000.0
2008-06-11 04:01:00,2.17742,2.17929,2.17513,2.17808,9880000.0
2008-06-11 04:02:00,2.17927,2.18042,2.17608,2.18005,9250000.0
2008-06-11 04:03:00,2.17519,2.17977,2.17519,2.17881,8500000.0
2008-06-11 04:04:00,2.17811,2.17991,2.17811,2.17961,11250000.0
2008-06-11 04:05:00,2.17943,2.17944,2.17651,2.17798,8380000.0
2008-06-11 04:06:00,2.17857,2.18031,2.17645,2.17863,6000000.0
2008-06-11 04:07:00,2.17829,2.18037,2.176,2.17969,14380000.0
2008-06-11 04:08:00,2.17966,2.18002,2.17472,2.17977,8000000.0
2008-06-11 04:09:00,2.17879,2.18023,2.17474,2.17881,6880000.0
2008-06-11 04:10:00,2.17947,2.17947,2.17549,2.17747,5250000.0
2008-06-11 04:11:00,2.17829,2.17946,2.1763,2.17779,5250000.0
2008-06-11 04:12:00,2.1797,2.1797,2.17536,2.17793,6750000.0
2008-06-11 04:13:00,2.17794,2.1795,2.17761,2.17761,5750000.0
2008-06-11 04:14:00,2.17634,2.17941,2.17529,2.1785,8500000.0
2008-06-11 04:15:00,2.17667,2.17974,2.17667,2.17917,5880000.0
2008-06-11 04:16:00,2.17935,2.17955,2.17666,2.17955,6500000.0
2008-06-11 04:17:00,2.17974,2.1802,2.17501,2.1791,7250000.0
2008-06-11 04:18:00,2.18035,2.18035,2.17565,2.17904,5250000.0
2008-06-11 04:19:00,2.17852,2.17898,2.17788,2.17805,5500000.0
2008-06-11 04:20:00,2.1771,2.17922,2.17456,2.17456,6380000.0
2008-06-11 04:21:00,2.1788,2.17926,2.17767,2.17767,7250000.0
2008-06-11 04:22:00,2.177,2.18015,2.17682,2.17791,7000000.0
2008-06-11 04:23:00,2.1793,2.1793,2.17524,2.17785,9130000.0
2008-06-11 04:24:00,2.17721,2.17949,2.17616,2.17768,7760000.0
2008-06-11 04:25:00,2.17859,2.17942,2.17458,2.17942,7500000.0
2008-06-11 04:26:00,2.17769,2.17977,2.17356,2.17966,5250000.0
2008-06-11 04:27:00,2.17773,2.17969,2.17587,2.17969,9630000.0
2008-06-11 04:28:00,2.17853,2.18031,2.17604,2.17823,9500000.0
2008-06-11 04:29:00,2.17856,2.18024,2.17671,2.17716,7880000.0
2008-06-11 04:30:00,2.18094,2.18094,2.17808,2.17808,6250000.0
2008-06-11 04:31:00,2.17853,2.18032,2.17598,2.18032,6630000.0
2008-06-11 04:32:00,2.17994,2.18018,2.17841,2.18018,5500000.0
2008-06-11 04:33:00,2.17635,2.1802,2.17635,2.17776,11250000.0
2008-06-11 04:34:00,2.17717,2.18054,2.17592,2.18003,9750000.0
2008-06-11 04:35:00,2.17904,2.18045,2.17651,2.18045,5500000.0
2008-06-11 04:36:00,2.18022,2.18059,2.17596,2.17787,8250000.0
2008-06-11 04:37:00,2.18063,2.18087,2.17572,2.18016,7500000.0
2008-06-11 04:38:00,2.18121,2.18121,2.17775,2.17775,6380000.0
2008-06-11 04:39:00,2.18105,2.18105,2.17851,2.17906,10750000.0
2008-06-11 04:40:00,2.18038,2.18038,2.17636,2.17909,8250000.0
2008-06-11 04:41:00,2.17761,2.18078,2.17761,2.17873,7880000.0
2008-06-11 04:42:00,2.1794,2.18064,2.17754,2.179,5250000.0
2008-06-11 04:43:00,2.17948,2.18042,2.17509,2.17509,8250000.0
2008-06-11 04:44:00,2.17864,2.18077,2.17501,2.17618,6750000.0
2008-06-11 04:45:00,2.17809,2.17922,2.17463,2.17736,10750000.0
2008-06-11 04:46:00,2.17886,2.17958,2.17631,2.1795,8750000.0
2008-06-11 04:47:00,2.18147,2.18147,2.17499,2.17798,10000000.0
2008-06-11 04:48:00,2.17871,2.18053,2.17634,2.17906,6000000.0
2008-06-11 04:49:00,2.17728,2.17938,2.17728,2.17938,13250000.0
2008-06-11 04:50:00,2.17847,2.17998,2.1751,2.17923,7000000.0
2008-06-11 04:51:00,2.17977,2.17977,2.17618,2.17957,8500000.0
2008-06-11 04:52:00,2.17688,2.179,2.17485,2.17756,8760000.0
2008-06-11 04:53:00,2.17986,2.18001,2.17628,2.17628,8750000.0
2008-06-11 04:54:00,2.17963,2.18165,2.17629,2.1781,5500000.0
2008-06-11 04:55:00,2.18023,2.18074,2.17692,2.18045,7880000.0
2008-06-11 04:56:00,2.18008,2.18061,2.17704,2.18038,7130000.0
2008-06-11 04:57:00,2.17872,2.17944,2.17476,2.17944,11380000.0
2008-06-11 04:58:00,2.18032,2.18111,2.17795,2.18011,10500000.0
2008-06-11 04:59:00,2.18,2.18112,2.17728,2.18069,7250000.0
2008-06-11 05:00:00,2.18055,2.18123,2.17831,2.1791,8500000.0
2008-06-11 05:01:00,2.17632,2.18082,2.17432,2.18078,8500000.0
2008-06-11 05:02:00,2.17923,2.18038,2.17695,2.17916,5750000.0
2008-06-11 05:03:00,2.18132,2.18132,2.17545,2.18012,5500000.0
2008-06-11 05:04:00,2.17868,2.18127,2.17775,2.18089,8000000.0
2008-06-11 05:05:00,2.17996,2.18072,2.1769,2.18031,9880000.0
2008-06-11 05:06:00,2.17804,2.18075,2.17494,2.18075,6500000.0
2008-06-11 05:07:00,2.18101,2.18104,2.17785,2.17822,5500000.0
2008-06-11 05:08:00,2.18208,2.18334,2.17768,2.17768,10750000.0
2008-06-11 05:09:00,2.18114,2.18114,2.17612,2.1803,7500000.0
2008-06-11 05:10:00,2.17751,2.18078,2.17622,2.18021,8250000.0
2008-06-11 05:11:00,2.18073,2.18075,2.17645,2.17645,7510000.0
2008-06-11 05:12:00,2.17831,2.18038,2.17369,2.18038,5500000.0
2008-06-11 05:14:00,2.17837,2.18024,2.17573,2.18024,8250000.0
2008-06-11 05:15:00,2.17957,2.1805,2.17532,2.1805,8130000.0
2008-06-11 05:16:00,2.18065,2.18065,2.17461,2.17461,11130000.0
2008-06-11 05:17:00,2.17594,2.1809,2.17594,2.1809,7000000.0
2008-06-11 05:18:00,2.17677,2.18017,2.17677,2.18017,8000000.0
2008-06-11 05:19:00,2.18067,2.18098,2.17852,2.18008,7380000.0
2008-06-11 05:20:00,2.17543,2.18119,2.17543,2.17877,6630000.0
2008-06-11 05:21:00,2.17842,2.17842,2.17842,2.17842,2250000.0
2008-06-11 05:22:00,2.17578,2.18036,2.17477,2.17978,9500000.0
2008-06-11 05:23:00,2.181,2.181,2.17704,2.17894,8000000.0
2008-06-11 05:24:00,2.17863,2.18095,2.17683,2.18095,11000000.0
2008-06-11 05:25:00,2.18114,2.18195,2.17934,2.18082,11630000.0
2008-06-11 05:26:00,2.17883,2.18074,2.17761,2.18074,8750000.0
2008-06-11 05:27:00,2.1782,2.18006,2.1782,2.17822,7250000.0
2008-06-11 05:28:00,2.17837,2.18022,2.17551,2.17822,7000000.0
2008-06-11 05:29:00,2.18091,2.18091,2.17595,2.18023,7000000.0
2008-06-11 05:30:00,2.17851,2.18029,2.1766,2.1801,8880000.0
2008-06-11 05:31:00,2.17811,2.1807,2.17801,2.1807,9250000.0
2008-06-11 05:32:00,2.17499,2.18085,2.17499,2.17818,8000000.0
2008-06-11 05:33:00,2.17946,2.17997,2.17708,2.17996,6010000.0
2008-06-11 05:34:00,2.17779,2.18067,2.17736,2.18067,6750000.0
2008-06-11 05:35:00,2.17845,2.17924,2.17682,2.17831,6630000.0
2008-06-11 05:36:00,2.17701,2.18198,2.17701,2.18198,7000000.0
2008-06-11 05:37:00,2.18122,2.18202,2.17842,2.1812,7380000.0
2008-06-11 05:38:00,2.17999,2.18053,2.17669,2.18053,6130000.0
2008-06-11 05:39:00,2.17524,2.18058,2.17524,2.17851,10380000.0
2008-06-11 05:40:00,2.17799,2.18032,2.17799,2.17865,8000000.0
2008-06-11 05:41:00,2.18163,2.18163,2.18062,2.18112,7750000.0
2008-06-11 05:42:00,2.1779,2.18077,2.17526,2.17934,8630000.0
2008-06-11 05:43:00,2.17916,2.18066,2.17769,2.18041,8500000.0
2008-06-11 05:44:00,2.18041,2.18095,2.17717,2.17723,9760000.0
2008-06-11 05:45:00,2.17988,2.18172,2.17988,2.18042,5880000.0
2008-06-11 05:46:00,2.17913,2.17996,2.17781,2.17781,5750000.0
2008-06-11 05:47:00,2.18158,2.18168,2.1771,2.1771,9500000.0
2008-06-11 05:48:00,2.17767,2.18129,2.17767,2.17804,5500000.0
2008-06-11 05:49:00,2.17954,2.18062,2.17556,2.17933,10000000.0
2008-06-11 05:50:00,2.18038,2.18038,2.17507,2.17855,9750000.0
2008-06-11 05:51:00,2.18059,2.18107,2.17956,2.18056,9380000.0
2008-06-11 05:52:00,2.18075,2.18075,2.17706,2.17835,8130000.0
2008-06-11 05:53:00,2.17912,2.18148,2.17583,2.17959,8000000.0
2008-06-11 05:54:00,2.17647,2.1803,2.17647,2.1803,5250000.0
2008-06-11 05:55:00,2.18158,2.18173,2.17787,2.17787,7500000.0
2008-06-11 05:56:00,2.17954,2.18027,2.17689,2.17932,8000000.0
2008-06-11 05:57:00,2.18061,2.18061,2.17668,2.17976,6000000.0
2008-06-11 05:58:00,2.17891,2.18025,2.17799,2.1795,5250000.0
2008-06-11 05:59:00,2.18052,2.18082,2.17791,2.18082,7750000.0
2008-06-11 06:00:00,2.17411,2.18147,2.17411,2.17884,9380000.0
2008-06-11 06:01:00,2.18082,2.18082,2.17753,2.17886,7000000.0
2008-06-11 06:02:00,2.17875,2.18006,2.17678,2.17844,8000000.0
2008-06-11 06:03:00,2.17493,2.17855,2.17493,2.17855,9000000.0
2008-06-11 06:04:00,2.18207,2.18207,2.18101,2.18128,9500000.0
2008-06-11 06:05:00,2.18059,2.18076,2.17771,2.17939,7250000.0
2008-06-11 06:06:00,2.17691,2.18098,2.17691,2.18098,2250000.0
2008-06-11 06:07:00,2.18007,2.18186,2.17762,2.18023,7000000.0
2008-06-11 06:08:00,2.18046,2.18046,2.17857,2.17926,5750000.0
2008-06-11 06:09:00,2.17922,2.18032,2.17802,2.17802,8000000.0
2008-06-11 06:10:00,2.17546,2.18009,2.17546,2.17992,5250000.0
2008-06-11 06:12:00,2.17913,2.1805,2.17759,2.1805,7880000.0
2008-06-11 06:13:00,2.18077,2.18077,2.17729,2.17927,10750000.0
2008-06-11 06:14:00,2.17664,2.17985,2.17664,2.17985,8130000.0
2008-06-11 06:15:00,2.1789,2.18007,2.1789,2.18007,5880000.0
2008-06-11 06:16:00,2.18011,2.18091,2.17874,2.17903,10250000.0
2008-06-11 06:17:00,2.17874,2.18075,2.17874,2.1793,7750000.0
2008-06-11 06:18:00,2.18023,2.18362,2.1788,2.18095,6000000.0
2008-06-11 06:19:00,2.17913,2.18015,2.17672,2.18008,5500000.0
2008-06-11 06:20:00,2.18107,2.18107,2.1772,2.17887,9000000.0
2008-06-11 06:21:00,2.17893,2.18227,2.17893,2.17943,10500000.0
2008-06-11 06:22:00,2.18053,2.18053,2.17644,2.18008,9890000.0
2008-06-11 06:23:00,2.17894,2.181,2.17894,2.17934,7250000.0
2008-06-11 06:24:00,2.18112,2.18112,2.17397,2.17397,7380000.0
2008-06-11 06:25:00,2.18145,2.18154,2.17796,2.17956,8000000.0
2008-06-11 06:26:00,2.18069,2.18094,2.17743,2.17795,7000000.0
2008-06-11 06:27:00,2.18022,2.18022,2.17675,2.17675,5500000.0
2008-06-11 06:28:00,2.17522,2.17978,2.17522,2.17608,11250000.0
2008-06-11 06:29:00,2.1808,2.18276,2.1756,2.1807,7380000.0
2008-06-11 06:30:00,2.17888,2.17943,2.17526,2.17704,8750000.0
2008-06-11 06:31:00,2.17889,2.17889,2.17507,2.17595,8250000.0
2008-06-11 06:32:00,2.17531,2.17969,2.17531,2.17567,5500000.0
2008-06-11 06:33:00,2.17859,2.17979,2.17439,2.17752,7000000.0
2008-06-11 06:34:00,2.17727,2.17929,2.17531,2.17919,9750000.0
2008-06-11 06:35:00,2.17563,2.17991,2.17563,2.17982,7380000.0
2008-06-11 06:36:00,2.18022,2.1803,2.17893,2.17907,6750000.0
2008-06-11 06:37:00,2.17481,2.18115,2.17481,2.175,11250000.0
2008-06-11 06:38:00,2.17701,2.17988,2.17688,2.17891,11130000.0
2008-06-11 06:39:00,2.17912,2.18045,2.17414,2.17882,7750000.0
2008-06-11 06:40:00,2.17991,2.18089,2.17797,2.18009,5500000.0
2008-06-11 06:41:00,2.18073,2.18093,2.1771,2.18086,7630000.0
2008-06-11 06:42:00,2.18129,2.18129,2.17615,2.17678,10630000.0
2008-06-11 06:43:00,2.17539,2.18114,2.17539,2.17867,8500000.0
2008-06-11 06:44:00,2.17882,2.18096,2.17834,2.17834,4250000.0
2008-06-11 06:45:00,2.17744,2.18142,2.17744,2.17948,5130000.0
2008-06-11 06:46:00,2.18125,2.18125,2.17606,2.17963,9750000.0
2008-06-11 06:47:00,2.17784,2.18087,2.17784,2.18051,5880000.0
2008-06-11 06:48:00,2.17992,2.18169,2.17879,2.18085,5880000.0
2008-06-11 06:49:00,2.17636,2.18055,2.17636,2.18014,8500000.0
2008-06-11 06:50:00,2.18089,2.18216,2.17648,2.17983,8880000.0
2008-06-11 06:51:00,2.17911,2.181,2.17859,2.18042,14500000.0
2008-06-11 06:52:00,2.18047,2.18119,2.17832,2.18088,9250000.0
2008-06-11 06:53:00,2.1786,2.18059,2.17693,2.1781,6250000.0
2008-06-11 06:54:00,2.18123,2.18123,2.17886,2.18062,6250000.0
2008-06-11 06:55:00,2.17864,2.17961,2.17864,2.17888,7000000.0
2008-06-11 06:56:00,2.17879,2.1813,2.17879,2.18064,10500000.0
2008-06-11 06:57:00,2.17645,2.18265,2.17645,2.17799,16250000.0
2008-06-11 06:58:00,2.18125,2.18215,2.17688,2.18043,7380000.0
2008-06-11 06:59:00,2.17894,2.18256,2.1785,2.18129,9500000.0
2008-06-11 07:00:00,2.18203,2.18209,2.17747,2.18183,11750000.0
2008-06-11 07:01:00,2.17951,2.1831,2.1792,2.18014,12130000.0
2008-06-11 07:02:00,2.1818,2.1839,2.17772,2.1839,13000000.0
2008-06-11 07:03:00,2.17887,2.18181,2.17864,2.17864,5880000.0
2008-06-11 07:04:00,2.18186,2.18209,2.176,2.17898,9130000.0
2008-06-11 07:05:00,2.1827,2.18298,2.1788,2.18184,6750000.0
2008-06-11 07:06:00,2.18342,2.18447,2.18037,2.18345,8630000.0
2008-06-11 07:07:00,2.18148,2.18399,2.17676,2.18385,6000000.0
2008-06-11 07:08:00,2.18362,2.18457,2.17893,2.17893,7130000.0
2008-06-11 07:09:00,2.18053,2.18383,2.17978,2.18191,12630000.0
2008-06-11 07:10:00,2.1809,2.1832,2.17771,2.18215,7130000.0
2008-06-11 07:11:00,2.18296,2.18325,2.17995,2.18189,6000000.0
2008-06-11 07:12:00,2.18258,2.18275,2.17838,2.18214,8130000.0
2008-06-11 07:13:00,2.18386,2.18386,2.17934,2.18142,6000000.0
2008-06-11 07:14:00,2.18387,2.18387,2.18145,2.18246,5750000.0
2008-06-11 07:15:00,2.18198,2.18416,2.18003,2.18367,11010000.0
2008-06-11 07:16:00,2.1831,2.18469,2.17847,2.18469,7750000.0
2008-06-11 07:17:00,2.18323,2.18426,2.17946,2.18376,9630000.0
2008-06-11 07:18:00,2.18508,2.1853,2.18153,2.18401,9750000.0
2008-06-11 07:19:00,2.18538,2.18538,2.17832,2.18159,13250000.0
2008-06-11 07:20:00,2.18077,2.18517,2.18077,2.182,5750000.0
2008-06-11 07:21:00,2.18165,2.18439,2.18113,2.18423,15250000.0
2008-06-11 07:22:00,2.18132,2.18314,2.17909,2.18216,11500000.0
2008-06-11 07:23:00,2.18279,2.1833,2.17941,2.18177,6500000.0
2008-06-11 07:24:00,2.18207,2.18207,2.17853,2.18113,5500000.0
2008-06-11 07:25:00,2.17957,2.18259,2.17957,2.1806,8130000.0
2008-06-11 07:26:00,2.17794,2.18269,2.17687,2.17921,11250000.0
2008-06-11 07:27:00,2.18295,2.18327,2.1793,2.1809,9000000.0
2008-06-11 07:28:00,2.17693,2.18243,2.17693,2.18243,6750000.0
2008-06-11 07:29:00,2.18268,2.18315,2.17737,2.18172,12250000.0
2008-06-11 07:30:00,2.1797,2.18225,2.17909,2.18059,10500000.0
2008-06-11 07:31:00,2.18064,2.18128,2.17703,2.18116,6750000.0
2008-06-11 07:32:00,2.17785,2.18167,2.17785,2.18167,6000000.0
2008-06-11 07:33:00,2.17977,2.18317,2.17891,2.18275,14500000.0
2008-06-11 07:34:00,2.17987,2.18309,2.17987,2.18205,9500000.0
2008-06-11 07:35:00,2.17843,2.1834,2.17843,2.18201,10500000.0
2008-06-11 07:36:00,2.17904,2.1823,2.17883,2.17892,7130000.0
2008-06-11 07:37:00,2.18213,2.18301,2.18096,2.18301,8750000.0
2008-06-11 07:38:00,2.18287,2.18297,2.17779,2.18297,11750000.0
2008-06-11 07:39:00,2.18022,2.18298,2.17935,2.18069,11000000.0
2008-06-11 07:40:00,2.18251,2.18251,2.17572,2.18119,8500000.0
2008-06-11 07:41:00,2.18034,2.18167,2.17751,2.18107,7000000.0
2008-06-11 07:42:00,2.17831,2.18338,2.17831,2.1789,7500000.0
2008-06-11 07:43:00,2.18191,2.18195,2.17941,2.17941,7750000.0
2008-06-11 07:44:00,2.17801,2.18228,2.17801,2.18196,10250000.0
2008-06-11 07:45:00,2.18173,2.1819,2.177,2.17965,11250000.0
2008-06-11 07:46:00,2.18176,2.18196,2.17707,2.18173,10000000.0
2008-06-11 07:47:00,2.18244,2.18244,2.17765,2.18211,6250000.0
2008-06-11 07:48:00,2.1814,2.18237,2.17925,2.18017,10000000.0
2008-06-11 07:49:00,2.18289,2.18289,2.1793,2.18022,7380000.0
2008-06-11 07:50:00,2.18015,2.18177,2.17624,2.18003,17500000.0
2008-06-11 07:51:00,2.18412,2.18412,2.18062,2.18097,5500000.0
2008-06-11 07:52:00,2.17974,2.18244,2.17873,2.17873,9880000.0
2008-06-11 07:53:00,2.1808,2.1808,2.17538,2.17945,9880000.0
2008-06-11 07:54:00,2.1824,2.1824,2.17606,2.18193,9500000.0
2008-06-11 07:55:00,2.17803,2.18122,2.17803,2.17971,7500000.0
2008-06-11 07:56:00,2.18236,2.18248,2.179,2.179,7250000.0
2008-06-11 07:57:00,2.18065,2.18143,2.1778,2.17866,8000000.0
2008-06-11 07:58:00,2.17776,2.18135,2.17687,2.17687,9750000.0
2008-06-11 07:59:00,2.18171,2.18171,2.17752,2.17959,9250000.0
2008-06-11 08:00:00,2.17781,2.17908,2.17491,2.17718,5750000.0
2008-06-11 08:01:00,2.17981,2.18053,2.17502,2.17795,10750000.0
2008-06-11 08:02:00,2.1754,2.17999,2.17229,2.17999,18000000.0
2008-06-11 08:03:00,2.17923,2.18011,2.1753,2.17842,10130000.0
2008-06-11 08:04:00,2.17802,2.17996,2.1771,2.17978,14750000.0
2008-06-11 08:05:00,2.17415,2.17942,2.17415,2.17707,6500000.0
2008-06-11 08:06:00,2.17523,2.17901,2.1738,2.17901,7250000.0
2008-06-11 08:07:00,2.1779,2.17863,2.1747,2.17678,8500000.0
2008-06-11 08:08:00,2.17807,2.17914,2.17488,2.17645,9250000.0
2008-06-11 08:09:00,2.17922,2.1802,2.17411,2.17865,8750000.0
2008-06-11 08:10:00,2.17359,2.17913,2.17359,2.17607,5750000.0
2008-06-11 08:11:00,2.17622,2.17879,2.1742,2.17879,6250000.0
2008-06-11 08:12:00,2.17876,2.17876,2.17421,2.17421,9000000.0
2008-06-11 08:13:00,2.17594,2.17743,2.17512,2.17703,5630000.0
2008-06-11 08:14:00,2.17714,2.17935,2.17508,2.17764,9500000.0
2008-06-11 08:15:00,2.17718,2.17829,2.1733,2.17829,8750000.0
2008-06-11 08:16:00,2.17887,2.17887,2.17573,2.17573,6000000.0
2008-06-11 08:17:00,2.17761,2.17912,2.17666,2.17912,8750000.0
2008-06-11 08:18:00,2.17558,2.17944,2.17558,2.17813,6250000.0
2008-06-11 08:19:00,2.17817,2.1787,2.17734,2.1782,8500000.0
2008-06-11 08:20:00,2.1789,2.17921,2.17552,2.17766,5500000.0
2008-06-11 08:21:00,2.17584,2.17916,2.17584,2.17885,7250000.0
2008-06-11 08:22:00,2.17837,2.17882,2.17484,2.17827,8880000.0
2008-06-11 08:23:00,2.17726,2.17873,2.17645,2.17821,5380000.0
2008-06-11 08:24:00,2.18059,2.18059,2.17456,2.17684,9250000.0
2008-06-11 08:25:00,2.18032,2.18032,2.1773,2.1773,12500000.0
2008-06-11 08:26:00,2.17717,2.18139,2.17611,2.18059,8130000.0
2008-06-11 08:27:00,2.17908,2.18015,2.17775,2.18015,7250000.0
2008-06-11 08:28:00,2.18035,2.18035,2.17389,2.17616,12750000.0
2008-06-11 08:29:00,2.17739,2.17933,2.17493,2.17493,5750000.0
2008-06-11 08:30:00,2.17911,2.17911,2.17338,2.17724,14130000.0
2008-06-11 08:31:00,2.17351,2.17545,2.16865,2.17486,6750000.0
2008-06-11 08:32:00,2.17543,2.17552,2.16773,2.16773,7000000.0
2008-06-11 08:33:00,2.17256,2.17419,2.17088,2.17207,5750000.0
2008-06-11 08:34:00,2.17233,2.17332,2.16718,2.17332,7500000.0
2008-06-11 08:35:00,2.17313,2.17319,2.16874,2.17194,8000000.0
2008-06-11 08:36:00,2.17241,2.17452,2.17083,2.17452,12250000.0
2008-06-11 08:37:00,2.17282,2.17364,2.17055,2.17122,7880000.0
2008-06-11 08:38:00,2.1708,2.1747,2.16772,2.17206,13750000.0
2008-06-11 08:39:00,2.16901,2.17485,2.16901,2.17481,7750000.0
2008-06-11 08:40:00,2.17038,2.17421,2.16983,2.17297,9250000.0
2008-06-11 08:41:00,2.17136,2.17505,2.16979,2.1745,13380000.0
2008-06-11 08:42:00,2.17342,2.17514,2.17316,2.17345,9000000.0
2008-06-11 08:43:00,2.17313,2.17745,2.17076,2.1755,13630000.0
2008-06-11 08:44:00,2.17178,2.17639,2.16954,2.17482,14000000.0
2008-06-11 08:45:00,2.17155,2.17481,2.17155,2.17265,11630000.0
2008-06-11 08:46:00,2.17469,2.1753,2.17292,2.17529,5250000.0
2008-06-11 08:47:00,2.17307,2.1743,2.17128,2.1736,6500000.0
2008-06-11 08:48:00,2.17542,2.17542,2.17098,2.17239,11880000.0
2008-06-11 08:49:00,2.1738,2.17434,2.17079,2.1727,5500000.0
2008-06-11 08:50:00,2.17372,2.17386,2.17239,2.17249,8250000.0
2008-06-11 08:51:00,2.17142,2.17377,2.17049,2.17106,9260000.0
2008-06-11 08:52:00,2.17106,2.17471,2.16882,2.16931,8000000.0
2008-06-11 08:53:00,2.17322,2.1744,2.16865,2.16865,9500000.0
2008-06-11 08:54:00,2.17153,2.17298,2.16823,2.17138,7000000.0
2008-06-11 08:55:00,2.17286,2.17434,2.17188,2.17205,6750000.0
2008-06-11 08:56:00,2.17394,2.17394,2.17143,2.17278,7000000.0
2008-06-11 08:57:00,2.17227,2.17399,2.16697,2.17399,14260000.0
2008-06-11 08:58:00,2.17224,2.17424,2.17054,2.17424,5500000.0
2008-06-11 08:59:00,2.17374,2.17374,2.1689,2.17134,16750000.0
2008-06-11 09:00:00,2.17211,2.17317,2.16767,2.16895,5880000.0
2008-06-11 09:01:00,2.17392,2.17419,2.17063,2.17084,10000000.0
2008-06-11 09:02:00,2.17283,2.17357,2.16926,2.17044,7750000.0
2008-06-11 09:03:00,2.17237,2.17495,2.16961,2.17328,10250000.0
2008-06-11 09:04:00,2.17215,2.17351,2.17023,2.1709,6500000.0
2008-06-11 09:05:00,2.17314,2.17353,2.16976,2.17272,14000000.0
2008-06-11 09:06:00,2.17447,2.17447,2.16934,2.1718,7880000.0
2008-06-11 09:07:00,2.17239,2.17364,2.16851,2.17364,5500000.0
2008-06-11 09:08:00,2.17016,2.17614,2.17013,2.17416,8750000.0
2008-06-11 09:09:00,2.17248,2.17442,2.17197,2.17442,9250000.0
2008-06-11 09:10:00,2.17354,2.17537,2.17203,2.17454,8880000.0
2008-06-11 09:11:00,2.17486,2.1754,2.17382,2.17514,7880000.0
2008-06-11 09:12:00,2.17441,2.17532,2.17022,2.17532,9500000.0
2008-06-11 09:13:00,2.17326,2.17515,2.1687,2.17515,12750000.0
2008-06-11 09:14:00,2.17413,2.17641,2.17131,2.17607,7750000.0
2008-06-11 09:15:00,2.17731,2.17731,2.17287,2.17644,12250000.0
2008-06-11 09:16:00,2.17622,2.17738,2.17249,2.17468,12380000.0
2008-06-11 09:17:00,2.17352,2.176,2.17049,2.17432,11500000.0
2008-06-11 09:18:00,2.17261,2.17661,2.1726,2.17535,12130000.0
2008-06-11 09:19:00,2.17719,2.17719,2.16992,2.17618,5880000.0
2008-06-11 09:20:00,2.17514,2.17562,2.17072,2.17507,8630000.0
2008-06-11 09:21:00,2.17483,2.17622,2.16957,2.1755,10260000.0
2008-06-11 09:22:00,2.17583,2.17595,2.16919,2.17595,8500000.0
2008-06-11 09:23:00,2.17571,2.17587,2.17102,2.17375,12000000.0
2008-06-11 09:24:00,2.17484,2.17575,2.17034,2.17575,6750000.0
2008-06-11 09:25:00,2.17385,2.1764,2.1702,2.17456,12760000.0
2008-06-11 09:26:00,2.17497,2.17545,2.17224,2.17524,6500000.0
2008-06-11 09:27:00,2.17499,2.17734,2.17099,2.17584,9250000.0
2008-06-11 09:28:00,2.17698,2.17698,2.17362,2.17657,8250000.0
2008-06-11 09:29:00,2.1742,2.17577,2.17,2.17556,17630000.0
2008-06-11 09:30:00,2.17582,2.17639,2.17393,2.17446,5500000.0
2008-06-11 09:31:00,2.17534,2.1763,2.17155,2.17496,6500000.0
2008-06-11 09:32:00,2.17464,2.17511,2.16977,2.17288,6000000.0
2008-06-11 09:33:00,2.17444,2.17556,2.16972,2.17225,5500000.0
2008-06-11 09:34:00,2.17355,2.17424,2.1709,2.17137,8250000.0
2008-06-11 09:35:00,2.17328,2.17328,2.16926,2.17326,11000000.0
2008-06-11 09:36:00,2.17432,2.17432,2.16941,2.17298,7500000.0
2008-06-11 09:37:00,2.17393,2.17393,2.16774,2.16983,10500000.0
2008-06-11 09:38:00,2.17223,2.17305,2.16919,2.17207,5500000.0
2008-06-11 09:39:00,2.17367,2.17401,2.17034,2.17115,8500000.0
2008-06-11 09:40:00,2.17264,2.17374,2.16826,2.16826,6000000.0
2008-06-11 09:41:00,2.16764,2.173,2.16764,2.17018,12250000.0
2008-06-11 09:42:00,2.1726,2.17474,2.17038,2.17378,15380000.0
2008-06-11 09:43:00,2.16957,2.17419,2.16957,2.17379,8750000.0
2008-06-11 09:44:00,2.17305,2.17437,2.17097,2.17334,9510000.0
2008-06-11 09:45:00,2.17346,2.17475,2.17026,2.17475,10000000.0
2008-06-11 09:46:00,2.17386,2.17431,2.17191,2.17354,6380000.0
2008-06-11 09:47:00,2.17443,2.1758,2.17058,2.1724,5500000.0
2008-06-11 09:48:00,2.17523,2.17523,2.17129,2.17448,7500000.0
2008-06-11 09:49:00,2.17074,2.17417,2.17053,2.17314,6250000.0
2008-06-11 09:50:00,2.17202,2.17395,2.17029,2.17377,9000000.0
2008-06-11 09:51:00,2.17269,2.17304,2.16864,2.17269,7500000.0
2008-06-11 09:52:00,2.17312,2.17424,2.16988,2.17388,9750000.0
2008-06-11 09:53:00,2.17278,2.17465,2.17055,2.174,7630000.0
2008-06-11 09:54:00,2.17531,2.17532,2.17143,2.17461,10130000.0
2008-06-11 09:55:00,2.17374,2.17614,2.17272,2.17614,7250000.0
2008-06-11 09:56:00,2.17495,2.17614,2.17124,2.17588,5500000.0
2008-06-11 09:57:00,2.17642,2.17695,2.17392,2.17604,12130000.0
2008-06-11 09:58:00,2.17293,2.17583,2.1713,2.17583,15630000.0
2008-06-11 09:59:00,2.17465,2.17544,2.17177,2.17519,11000000.0
2008-06-11 10:00:00,2.17502,2.17641,2.17283,2.17624,7250000.0
2008-06-11 10:01:00,2.17372,2.17756,2.17149,2.17756,6250000.0
2008-06-11 10:02:00,2.17367,2.17753,2.16981,2.17335,6750000.0
2008-06-11 10:03:00,2.17586,2.17724,2.1725,2.17546,10500000.0
2008-06-11 10:04:00,2.17304,2.17692,2.17304,2.1758,5750000.0
2008-06-11 10:05:00,2.17708,2.17708,2.17387,2.17387,9000000.0
2008-06-11 10:06:00,2.17735,2.17833,2.17399,2.17714,10000000.0
2008-06-11 10:07:00,2.17666,2.17666,2.17408,2.1749,6000000.0
2008-06-11 10:08:00,2.17325,2.17644,2.17108,2.17453,11500000.0
2008-06-11 10:09:00,2.17373,2.17609,2.1724,2.17496,7750000.0
2008-06-11 10:10:00,2.17516,2.17656,2.17157,2.17241,10880000.0
2008-06-11 10:11:00,2.17084,2.17523,2.17075,2.17447,8250000.0
2008-06-11 10:12:00,2.17453,2.1758,2.17028,2.17528,6000000.0
2008-06-11 10:13:00,2.17158,2.17679,2.17038,2.17571,13630000.0
2008-06-11 10:14:00,2.17542,2.17542,2.1703,2.17457,8250000.0
2008-06-11 10:15:00,2.17528,2.17578,2.17231,2.17578,6250000.0
2008-06-11 10:16:00,2.17546,2.17782,2.17273,2.17782,5250000.0
2008-06-11 10:17:00,2.17901,2.18002,2.17481,2.17836,9750000.0
2008-06-11 10:18:00,2.17967,2.17969,2.17602,2.17686,12630000.0
2008-06-11 10:19:00,2.17755,2.17867,2.17541,2.17867,14500000.0
2008-06-11 10:20:00,2.17711,2.17883,2.17617,2.17744,9250000.0
2008-06-11 10:21:00,2.179,2.179,2.17221,2.17376,10750000.0
2008-06-11 10:22:00,2.1749,2.1774,2.17304,2.17649,8000000.0
2008-06-11 10:23:00,2.17675,2.17683,2.17297,2.17558,6000000.0
2008-06-11 10:24:00,2.17369,2.176,2.17142,2.17142,5750000.0
2008-06-11 10:25:00,2.17326,2.1752,2.17148,2.17503,7250000.0
2008-06-11 10:26:00,2.17406,2.17535,2.173,2.17535,8880000.0
2008-06-11 10:27:00,2.17006,2.17442,2.17006,2.17198,8130000.0
2008-06-11 10:28:00,2.17421,2.17529,2.17149,2.17529,5250000.0
2008-06-11 10:29:00,2.1751,2.17584,2.17285,2.17419,9630000.0
2008-06-11 10:30:00,2.17479,2.17479,2.17196,2.17406,6880000.0
2008-06-11 10:31:00,2.1756,2.17633,2.17322,2.17589,9750000.0
2008-06-11 10:32:00,2.17491,2.17655,2.17024,2.17471,9750000.0
2008-06-11 10:33:00,2.17552,2.17574,2.1728,2.1728,6250000.0
2008-06-11 10:34:00,2.17489,2.1749,2.17168,2.17392,7500000.0
2008-06-11 10:35:00,2.17486,2.17503,2.17199,2.17226,7750000.0
2008-06-11 10:36:00,2.17514,2.17519,2.17051,2.174,10630000.0
2008-06-11 10:37:00,2.17498,2.17531,2.17312,2.17516,9250000.0
2008-06-11 10:38:00,2.17506,2.17648,2.17225,2.17635,8500000.0
2008-06-11 10:39:00,2.17402,2.1752,2.17282,2.17491,8750000.0
2008-06-11 10:40:00,2.17346,2.17546,2.17123,2.17339,8630000.0
2008-06-11 10:41:00,2.17501,2.17512,2.17219,2.17261,9250000.0
2008-06-11 10:42:00,2.17418,2.1749,2.17271,2.17465,8750000.0
2008-06-11 10:43:00,2.17355,2.1757,2.17293,2.1757,7250000.0
2008-06-11 10:44:00,2.17397,2.17568,2.17234,2.17396,14250000.0
2008-06-11 10:45:00,2.17104,2.17626,2.17104,2.17544,5630000.0
2008-06-11 10:46:00,2.17552,2.17552,2.17223,2.17497,8750000.0
2008-06-11 10:47:00,2.17587,2.17587,2.17062,2.17062,6000000.0
2008-06-11 10:48:00,2.17458,2.17458,2.16947,2.17199,5500000.0
2008-06-11 10:49:00,2.17381,2.17551,2.16792,2.16792,8750000.0
2008-06-11 10:50:00,2.17592,2.17592,2.1673,2.1731,6380000.0
2008-06-11 10:51:00,2.17117,2.17506,2.17117,2.17163,9750000.0
2008-06-11 10:52:00,2.17545,2.17633,2.1716,2.17219,12000000.0
2008-06-11 10:53:00,2.17426,2.17472,2.17051,2.17406,10250000.0
2008-06-11 10:54:00,2.17275,2.17429,2.16962,2.16962,6750000.0
2008-06-11 10:55:00,2.17306,2.17511,2.17241,2.1746,6250000.0
2008-06-11 10:56:00,2.1749,2.17501,2.172,2.17426,10250000.0
2008-06-11 10:57:00,2.171,2.17611,2.171,2.17611,6750000.0
2008-06-11 10:58:00,2.17482,2.17487,2.16842,2.17395,7000000.0
2008-06-11 10:59:00,2.17493,2.17614,2.17,2.17614,7630000.0
2008-06-11 11:00:00,2.17454,2.17593,2.17119,2.17437,13630000.0
2008-06-11 11:01:00,2.17388,2.17388,2.16828,2.17067,10000000.0
2008-06-11 11:02:00,2.17431,2.17431,2.17119,2.17145,6250000.0
2008-06-11 11:03:00,2.17413,2.17413,2.16976,2.17132,7380000.0
2008-06-11 11:04:00,2.16801,2.1736,2.16801,2.1736,6250000.0
2008-06-11 11:05:00,2.17019,2.1726,2.1682,2.17038,9000000.0
2008-06-11 11:06:00,2.17067,2.17226,2.16999,2.17019,7750000.0
2008-06-11 11:07:00,2.17279,2.17279,2.16702,2.17168,9000000.0
2008-06-11 11:08:00,2.17192,2.17213,2.16797,2.17059,6750000.0
2008-06-11 11:09:00,2.17255,2.17285,2.168,2.17285,8630000.0
2008-06-11 11:10:00,2.17189,2.17196,2.16772,2.17135,9630000.0
2008-06-11 11:11:00,2.17288,2.17348,2.16896,2.17245,6000000.0
2008-06-11 11:12:00,2.173,2.17319,2.16874,2.17057,5750000.0
2008-06-11 11:13:00,2.16962,2.17318,2.16893,2.17032,9630000.0
2008-06-11 11:14:00,2.17257,2.17257,2.16797,2.17159,11130000.0
2008-06-11 11:15:00,2.171,2.172,2.16859,2.17004,7380000.0
2008-06-11 11:16:00,2.17301,2.17308,2.1701,2.1701,5250000.0
2008-06-11 11:17:00,2.17214,2.17269,2.16686,2.17054,10000000.0
2008-06-11 11:18:00,2.17111,2.17228,2.16532,2.16937,9000000.0
2008-06-11 11:19:00,2.171,2.171,2.15878,2.16694,8250000.0
2008-06-11 11:20:00,2.16975,2.16975,2.16647,2.16961,10380000.0
2008-06-11 11:21:00,2.16861,2.16937,2.1651,2.1684,8750000.0
2008-06-11 11:22:00,2.17014,2.17014,2.16459,2.16459,8500000.0
2008-06-11 11:23:00,2.16814,2.17004,2.16481,2.1695,13500000.0
2008-06-11 11:24:00,2.16612,2.17032,2.16455,2.17032,11250000.0
2008-06-11 11:25:00,2.16909,2.16919,2.1638,2.16868,12500000.0
2008-06-11 11:26:00,2.1688,2.17039,2.165,2.17039,10250000.0
2008-06-11 11:27:00,2.16825,2.16996,2.16612,2.16918,11750000.0
2008-06-11 11:28:00,2.16997,2.17054,2.16807,2.16811,8250000.0
2008-06-11 11:29:00,2.17151,2.17151,2.16582,2.17011,5500000.0
2008-06-11 11:30:00,2.16926,2.1712,2.16708,2.1712,6750000.0
2008-06-11 11:31:00,2.17086,2.17162,2.1671,2.17056,9000000.0
2008-06-11 11:32:00,2.17097,2.171,2.16454,2.16828,9500000.0
2008-06-11 11:33:00,2.17189,2.17189,2.16882,2.17126,9500000.0
2008-06-11 11:34:00,2.17211,2.17278,2.16928,2.1715,8250000.0
2008-06-11 11:35:00,2.16813,2.17057,2.16366,2.16907,12250000.0
2008-06-11 11:36:00,2.17044,2.17177,2.16876,2.16876,7880000.0
2008-06-11 11:37:00,2.16567,2.1708,2.16567,2.1708,7250000.0
2008-06-11 11:38:00,2.16589,2.16909,2.16589,2.16866,5750000.0
2008-06-11 11:39:00,2.17031,2.17031,2.16353,2.16857,8750000.0
2008-06-11 11:40:00,2.16774,2.17219,2.16774,2.17098,11500000.0
2008-06-11 11:41:00,2.17122,2.17226,2.16918,2.16961,10130000.0
2008-06-11 11:42:00,2.17219,2.17219,2.16827,2.17013,6750000.0
2008-06-11 11:43:00,2.17056,2.17084,2.16642,2.16996,10750000.0
2008-06-11 11:44:00,2.17216,2.17216,2.16726,2.16747,7000000.0
2008-06-11 11:45:00,2.17196,2.17196,2.16748,2.17074,9630000.0
2008-06-11 11:46:00,2.17033,2.17246,2.16848,2.17246,5500000.0
2008-06-11 11:47:00,2.16892,2.17164,2.16563,2.17157,9750000.0
2008-06-11 11:48:00,2.16889,2.17174,2.16772,2.1709,11250000.0
2008-06-11 11:49:00,2.17098,2.17098,2.16488,2.16669,9250000.0
2008-06-11 11:50:00,2.16972,2.17135,2.16905,2.17135,8000000.0
2008-06-11 11:51:00,2.1717,2.1717,2.16727,2.16727,8500000.0
2008-06-11 11:52:00,2.17058,2.1708,2.16837,2.16837,10500000.0
2008-06-11 11:53:00,2.1707,2.1707,2.1685,2.16909,5750000.0
2008-06-11 11:54:00,2.16734,2.16995,2.16417,2.16782,7750000.0
2008-06-11 11:55:00,2.17017,2.17023,2.16746,2.16862,7010000.0
2008-06-11 11:56:00,2.17027,2.1715,2.16983,2.17078,8500000.0
2008-06-11 11:57:00,2.1659,2.17115,2.1659,2.17105,6500000.0
2008-06-11 11:58:00,2.16694,2.17137,2.16694,2.17122,14380000.0
2008-06-11 11:59:00,2.17185,2.17189,2.16919,2.17136,10000000.0
2008-06-11 12:00:00,2.17025,2.17107,2.16652,2.16984,8500000.0
2008-06-11 12:01:00,2.16787,2.17153,2.16786,2.17042,8750000.0
2008-06-11 12:02:00,2.16784,2.1729,2.16608,2.1729,9630000.0
2008-06-11 12:03:00,2.17168,2.17168,2.16862,2.1699,6380000.0
2008-06-11 12:04:00,2.1713,2.17189,2.1677,2.17168,6250000.0
2008-06-11 12:05:00,2.17154,2.17214,2.16464,2.1708,8750000.0
2008-06-11 12:06:00,2.17154,2.17184,2.16843,2.17089,7750000.0
2008-06-11 12:07:00,2.17127,2.17127,2.16613,2.1689,7010000.0
2008-06-11 12:08:00,2.17185,2.17245,2.16853,2.17245,8250000.0
2008-06-11 12:09:00,2.17215,2.17331,2.16769,2.17305,11010000.0
2008-06-11 12:10:00,2.17348,2.17441,2.16833,2.17441,14760000.0
2008-06-11 12:11:00,2.17391,2.17393,2.17116,2.1733,9000000.0
2008-06-11 12:12:00,2.17216,2.17366,2.17055,2.17275,8750000.0
2008-06-11 12:13:00,2.17364,2.17455,2.17026,2.17445,13500000.0
2008-06-11 12:14:00,2.17306,2.17417,2.17032,2.17263,13010000.0
2008-06-11 12:15:00,2.16973,2.1731,2.16973,2.17093,9750000.0
2008-06-11 12:16:00,2.17262,2.17262,2.16807,2.17206,8000000.0
2008-06-11 12:17:00,2.17363,2.17375,2.17129,2.17129,5750000.0
2008-06-11 12:18:00,2.17058,2.17477,2.17058,2.17119,7000000.0
2008-06-11 12:19:00,2.17482,2.17482,2.16709,2.16709,12250000.0
2008-06-11 12:20:00,2.17222,2.17433,2.17094,2.17302,12130000.0
2008-06-11 12:21:00,2.17329,2.17414,2.16847,2.17028,13500000.0
2008-06-11 12:22:00,2.17343,2.17343,2.16995,2.17291,8750000.0
2008-06-11 12:23:00,2.17262,2.17262,2.1675,2.17103,9500000.0
2008-06-11 12:24:00,2.17005,2.1715,2.16528,2.17044,7750000.0
2008-06-11 12:25:00,2.17293,2.17293,2.16973,2.17147,5250000.0
2008-06-11 12:26:00,2.17052,2.17058,2.16931,2.17038,9500000.0
2008-06-11 12:27:00,2.17062,2.17123,2.16686,2.17057,8500000.0
2008-06-11 12:28:00,2.16946,2.17191,2.16946,2.16975,12000000.0
2008-06-11 12:29:00,2.17169,2.17238,2.16976,2.17166,6750000.0
2008-06-11 12:30:00,2.17305,2.17305,2.16631,2.16631,5500000.0
2008-06-11 12:31:00,2.17086,2.17356,2.16981,2.17302,5250000.0
2008-06-11 12:32:00,2.17293,2.17293,2.17064,2.17173,6500000.0
2008-06-11 12:33:00,2.17174,2.17281,2.16894,2.1709,16250000.0
2008-06-11 12:34:00,2.17411,2.17411,2.16972,2.1705,7880000.0
2008-06-11 12:35:00,2.17208,2.17278,2.16884,2.17041,7630000.0
2008-06-11 12:36:00,2.17263,2.17395,2.16862,2.17395,5250000.0
2008-06-11 12:37:00,2.17043,2.17348,2.16881,2.1725,15130000.0
2008-06-11 12:38:00,2.17288,2.17288,2.16612,2.17251,11380000.0
2008-06-11 12:39:00,2.1721,2.17285,2.16792,2.17172,6500000.0
2008-06-11 12:40:00,2.16859,2.17231,2.16859,2.17197,7250000.0
2008-06-11 12:41:00,2.17015,2.1728,2.16883,2.17092,5630000.0
2008-06-11 12:42:00,2.17238,2.17238,2.16811,2.17194,13130000.0
2008-06-11 12:43:00,2.17261,2.17297,2.17126,2.17126,7750000.0
2008-06-11 12:44:00,2.17001,2.17297,2.16855,2.17136,15010000.0
2008-06-11 12:45:00,2.1674,2.17214,2.1674,2.17192,5130000.0
2008-06-11 12:46:00,2.17303,2.17441,2.16859,2.16919,11250000.0
2008-06-11 12:47:00,2.17249,2.17282,2.16884,2.17228,11750000.0
2008-06-11 12:48:00,2.17203,2.17328,2.1696,2.17173,9500000.0
2008-06-11 12:49:00,2.17171,2.17318,2.16884,2.17318,8630000.0
2008-06-11 12:50:00,2.17308,2.17316,2.16863,2.17259,11250000.0
2008-06-11 12:51:00,2.17312,2.17312,2.16808,2.17209,7000000.0
2008-06-11 12:52:00,2.17189,2.17226,2.16793,2.16793,5750000.0
2008-06-11 12:53:00,2.17197,2.17223,2.16922,2.17223,7000000.0
2008-06-11 12:54:00,2.16911,2.1716,2.16854,2.16925,8500000.0
2008-06-11 12:55:00,2.1697,2.17258,2.16632,2.16965,8510000.0
2008-06-11 12:56:00,2.1699,2.17179,2.16695,2.16862,12630000.0
2008-06-11 12:57:00,2.1717,2.17211,2.16767,2.17035,8750000.0
2008-06-11 12:58:00,2.17083,2.17208,2.1675,2.17014,10630000.0
2008-06-11 12:59:00,2.17254,2.17385,2.17093,2.17243,11380000.0
2008-06-11 13:00:00,2.17208,2.173,2.1705,2.17296,8750000.0
2008-06-11 13:01:00,2.17117,2.17374,2.17077,2.17086,10000000.0
2008-06-11 13:02:00,2.1736,2.1736,2.16951,2.17038,7000000.0
2008-06-11 13:03:00,2.16985,2.17257,2.16984,2.17246,9630000.0
2008-06-11 13:04:00,2.17254,2.17279,2.16855,2.17187,11130000.0
2008-06-11 13:05:00,2.17257,2.17257,2.16491,2.17232,10510000.0
2008-06-11 13:06:00,2.16939,2.17233,2.16923,2.17233,7880000.0
2008-06-11 13:07:00,2.1699,2.1729,2.16826,2.17258,12000000.0
2008-06-11 13:08:00,2.17181,2.17258,2.16882,2.17139,10500000.0
2008-06-11 13:09:00,2.17302,2.17302,2.16765,2.16835,7750000.0
2008-06-11 13:10:00,2.17073,2.17294,2.17054,2.17294,6500000.0
2008-06-11 13:11:00,2.1694,2.17301,2.1686,2.17228,9750000.0
2008-06-11 13:12:00,2.17433,2.17433,2.1704,2.17304,8000000.0
2008-06-11 13:13:00,2.17205,2.17534,2.1715,2.17162,9500000.0
2008-06-11 13:14:00,2.17193,2.1742,2.17155,2.1742,8000000.0
2008-06-11 13:15:00,2.174,2.17446,2.17076,2.17076,6130000.0
2008-06-11 13:16:00,2.17402,2.17515,2.16854,2.17419,13000000.0
2008-06-11 13:17:00,2.17125,2.17471,2.17125,2.17192,6750000.0
2008-06-11 13:18:00,2.17516,2.17516,2.1706,2.1724,8250000.0
2008-06-11 13:19:00,2.17382,2.17404,2.17099,2.17288,7630000.0
2008-06-11 13:20:00,2.17207,2.17433,2.17165,2.17359,5750000.0
2008-06-11 13:21:00,2.17419,2.17539,2.17151,2.17186,7250000.0
2008-06-11 13:22:00,2.17499,2.1758,2.17275,2.17418,8250000.0
2008-06-11 13:23:00,2.1752,2.18173,2.17387,2.17475,11880000.0
2008-06-11 13:24:00,2.17564,2.17564,2.17073,2.17376,12500000.0
2008-06-11 13:25:00,2.17527,2.17535,2.17241,2.17497,8500000.0
2008-06-11 13:26:00,2.17434,2.17469,2.1712,2.17469,9250000.0
2008-06-11 13:27:00,2.17376,2.17481,2.17065,2.17481,10000000.0
2008-06-11 13:28:00,2.17349,2.18029,2.17289,2.17289,7500000.0
2008-06-11 13:29:00,2.1715,2.17487,2.16962,2.17423,5250000.0
2008-06-11 13:30:00,2.17345,2.17407,2.16951,2.17316,7750000.0
2008-06-11 13:31:00,2.16989,2.17397,2.16929,2.1705,10750000.0
2008-06-11 13:32:00,2.17251,2.17374,2.17067,2.17299,7000000.0
2008-06-11 13:33:00,2.17132,2.17422,2.17055,2.17293,8380000.0
2008-06-11 13:34:00,2.17422,2.17422,2.16932,2.17343,11500000.0
2008-06-11 13:35:00,2.17321,2.17389,2.16698,2.17279,7750000.0
2008-06-11 13:36:00,2.17481,2.17481,2.16814,2.17383,8380000.0
2008-06-11 13:37:00,2.17553,2.17553,2.17188,2.17209,7380000.0
2008-06-11 13:38:00,2.17237,2.17383,2.16919,2.17353,9250000.0
2008-06-11 13:39:00,2.17132,2.17355,2.16871,2.1729,7250000.0
2008-06-11 13:40:00,2.17056,2.17412,2.17054,2.17079,5500000.0
2008-06-11 13:41:00,2.17292,2.1744,2.17161,2.17429,10130000.0
2008-06-11 13:42:00,2.17136,2.17403,2.17136,2.17378,7750000.0
2008-06-11 13:43:00,2.17376,2.17478,2.17052,2.17286,8750000.0
2008-06-11 13:44:00,2.17409,2.17499,2.1711,2.17428,8250000.0
2008-06-11 13:45:00,2.17043,2.17481,2.17043,2.17177,11000000.0
2008-06-11 13:46:00,2.17366,2.1746,2.17185,2.1746,6250000.0
2008-06-11 13:47:00,2.17142,2.17389,2.17142,2.17257,12380000.0
2008-06-11 13:48:00,2.17369,2.17426,2.16976,2.17426,9000000.0
2008-06-11 13:49:00,2.1747,2.17477,2.17126,2.17321,7000000.0
2008-06-11 13:50:00,2.1737,2.1746,2.17036,2.1731,7250000.0
2008-06-11 13:51:00,2.17385,2.17385,2.16971,2.17209,8000000.0
2008-06-11 13:52:00,2.1724,2.17328,2.1705,2.17203,13750000.0
2008-06-11 13:53:00,2.17316,2.17316,2.16801,2.16912,8250000.0
2008-06-11 13:54:00,2.17122,2.17221,2.1682,2.16943,6000000.0
2008-06-11 13:55:00,2.17184,2.17208,2.16909,2.16909,12000000.0
2008-06-11 13:56:00,2.16922,2.17238,2.16891,2.16891,8500000.0
2008-06-11 13:57:00,2.17037,2.17169,2.16829,2.16861,8000000.0
2008-06-11 13:58:00,2.16835,2.17185,2.16746,2.16863,7250000.0
2008-06-11 13:59:00,2.17151,2.17188,2.16964,2.16964,5500000.0
2008-06-11 14:00:00,2.16547,2.17149,2.16547,2.17149,7750000.0
2008-06-11 14:01:00,2.1687,2.17179,2.16787,2.17113,12500000.0
2008-06-11 14:02:00,2.17304,2.17304,2.16889,2.17009,7750000.0
2008-06-11 14:03:00,2.16994,2.16994,2.16532,2.16574,9000000.0
2008-06-11 14:04:00,2.16934,2.17063,2.16387,2.17063,12750000.0
2008-06-11 14:05:00,2.16988,2.17086,2.16598,2.16816,6250000.0
2008-06-11 14:06:00,2.16744,2.17259,2.16744,2.17165,13380000.0
2008-06-11 14:07:00,2.17239,2.17248,2.16851,2.17178,9750000.0
2008-06-11 14:08:00,2.17018,2.17255,2.16508,2.16998,7500000.0
2008-06-11 14:09:00,2.17101,2.17141,2.16859,2.17029,5500000.0
2008-06-11 14:10:00,2.17031,2.17201,2.16566,2.16798,9750000.0
2008-06-11 14:11:00,2.17148,2.17148,2.16862,2.17042,5250000.0
2008-06-11 14:12:00,2.17007,2.17139,2.16754,2.1702,8000000.0
2008-06-11 14:13:00,2.16774,2.17035,2.16694,2.17033,8380000.0
2008-06-11 14:14:00,2.17066,2.17137,2.16784,2.17047,10000000.0
2008-06-11 14:15:00,2.16697,2.17067,2.16525,2.16998,8500000.0
2008-06-11 14:16:00,2.17028,2.17075,2.16805,2.17009,12500000.0
2008-06-11 14:17:00,2.16885,2.17152,2.16682,2.17152,12630000.0
2008-06-11 14:18:00,2.17157,2.17157,2.16654,2.1704,8630000.0
2008-06-11 14:19:00,2.16952,2.17102,2.16407,2.17082,11500000.0
2008-06-11 14:20:00,2.1697,2.17072,2.16518,2.1706,7500000.0
2008-06-11 14:21:00,2.16719,2.16735,2.1639,2.16735,15130000.0
2008-06-11 14:22:00,2.16537,2.17088,2.16537,2.16973,10250000.0
2008-06-11 14:23:00,2.169,2.17083,2.16827,2.16915,9750000.0
2008-06-11 14:24:00,2.1702,2.17051,2.16623,2.16786,14380000.0
2008-06-11 14:25:00,2.17151,2.17151,2.1689,2.1689,8000000.0
2008-06-11 14:26:00,2.16925,2.17386,2.16754,2.17215,14380000.0
2008-06-11 14:27:00,2.16887,2.17251,2.16887,2.17223,6250000.0
2008-06-11 14:28:00,2.17201,2.17201,2.16833,2.16992,6500000.0
2008-06-11 14:29:00,2.1715,2.17179,2.16685,2.16685,6750000.0
2008-06-11 14:30:00,2.16966,2.17214,2.16961,2.1711,7750000.0
2008-06-11 14:31:00,2.1693,2.1716,2.16805,2.16805,8130000.0
2008-06-11 14:32:00,2.16949,2.1715,2.16703,2.1715,8750000.0
2008-06-11 14:33:00,2.17097,2.17168,2.16818,2.16965,8000000.0
2008-06-11 14:34:00,2.17231,2.17231,2.16749,2.17066,12630000.0
2008-06-11 14:35:00,2.1673,2.17135,2.1673,2.17077,11500000.0
2008-06-11 14:36:00,2.17056,2.17065,2.16739,2.17065,10130000.0
2008-06-11 14:37:00,2.16748,2.17115,2.16748,2.17029,10000000.0
2008-06-11 14:38:00,2.17227,2.17227,2.169,2.16942,7000000.0
2008-06-11 14:39:00,2.17077,2.17223,2.16697,2.16697,11380000.0
2008-06-11 14:40:00,2.17219,2.17219,2.16543,2.16936,9750000.0
2008-06-11 14:41:00,2.16998,2.17071,2.16649,2.16815,6500000.0
2008-06-11 14:42:00,2.17122,2.17239,2.16879,2.17059,12250000.0
2008-06-11 14:43:00,2.1711,2.17167,2.16533,2.16992,8880000.0
2008-06-11 14:44:00,2.16905,2.17311,2.16905,2.17067,6250000.0
2008-06-11 14:45:00,2.17218,2.17234,2.16715,2.16841,7500000.0
2008-06-11 14:46:00,2.17321,2.17342,2.16779,2.1697,10250000.0
2008-06-11 14:47:00,2.17146,2.17295,2.16982,2.17295,7750000.0
2008-06-11 14:48:00,2.17208,2.17346,2.16909,2.17291,9500000.0
2008-06-11 14:49:00,2.17388,2.17492,2.17118,2.17363,9250000.0
2008-06-11 14:50:00,2.17353,2.17468,2.16836,2.17268,5750000.0
2008-06-11 14:51:00,2.17347,2.17468,2.17226,2.17468,8380000.0
2008-06-11 14:52:00,2.17139,2.17314,2.1685,2.16897,15130000.0
2008-06-11 14:53:00,2.17219,2.17477,2.16874,2.16874,6250000.0
2008-06-11 14:54:00,2.17082,2.17435,2.16908,2.1695,8880000.0
2008-06-11 14:55:00,2.1736,2.17451,2.17048,2.17238,7500000.0
2008-06-11 14:56:00,2.17207,2.17367,2.16893,2.16893,12250000.0
2008-06-11 14:57:00,2.17494,2.17494,2.16964,2.1721,9000000.0
2008-06-11 14:58:00,2.17219,2.17462,2.17083,2.17462,10880000.0
2008-06-11 14:59:00,2.17419,2.17445,2.1696,2.17348,9380000.0
2008-06-11 15:00:00,2.17195,2.17429,2.17029,2.17206,10380000.0
2008-06-11 15:01:00,2.17458,2.17458,2.17023,2.1731,5750000.0
2008-06-11 15:02:00,2.17493,2.17493,2.16987,2.17249,11000000.0
2008-06-11 15:03:00,2.17486,2.17534,2.16895,2.17239,10750000.0
2008-06-11 15:04:00,2.17428,2.17526,2.17015,2.17138,9000000.0
2008-06-11 15:05:00,2.17449,2.17516,2.17073,2.17261,11500000.0
2008-06-11 15:06:00,2.17424,2.17424,2.17219,2.17355,8750000.0
2008-06-11 15:07:00,2.17126,2.17487,2.17077,2.17341,10250000.0
2008-06-11 15:08:00,2.17393,2.17604,2.17124,2.17251,7500000.0
2008-06-11 15:09:00,2.1726,2.17499,2.1725,2.17334,12500000.0
2008-06-11 15:10:00,2.17413,2.17428,2.17142,2.17428,8130000.0
2008-06-11 15:11:00,2.17294,2.17443,2.16943,2.173,7750000.0
2008-06-11 15:12:00,2.1735,2.1741,2.17211,2.17368,6500000.0
2008-06-11 15:13:00,2.17359,2.17418,2.17144,2.17144,9750000.0
2008-06-11 15:14:00,2.17256,2.1734,2.1704,2.1734,12000000.0
2008-06-11 15:15:00,2.17211,2.17366,2.16968,2.17365,7250000.0
2008-06-11 15:16:00,2.17408,2.17408,2.17141,2.17329,19750000.0
2008-06-11 15:17:00,2.17403,2.17514,2.17274,2.17437,6000000.0
2008-06-11 15:18:00,2.17124,2.17503,2.16984,2.17374,9630000.0
2008-06-11 15:19:00,2.17393,2.17453,2.171,2.171,7130000.0
2008-06-11 15:20:00,2.17468,2.17468,2.17179,2.173,9250000.0
2008-06-11 15:21:00,2.16939,2.17307,2.16939,2.17259,6250000.0
2008-06-11 15:22:00,2.16961,2.17447,2.16961,2.17447,10000000.0
2008-06-11 15:23:00,2.17413,2.17413,2.169,2.17367,10000000.0
2008-06-11 15:24:00,2.17223,2.17402,2.16831,2.172,7130000.0
2008-06-11 15:25:00,2.17482,2.17564,2.17039,2.17388,11000000.0
2008-06-11 15:26:00,2.17316,2.17395,2.16944,2.17311,7000000.0
2008-06-11 15:27:00,2.17333,2.17546,2.16809,2.17294,6750000.0
2008-06-11 15:28:00,2.17358,2.17394,2.17046,2.17281,6000000.0
2008-06-11 15:29:00,2.16795,2.17285,2.16795,2.17152,6880000.0
2008-06-11 15:30:00,2.17136,2.17461,2.16954,2.17108,8630000.0
2008-06-11 15:31:00,2.17307,2.17393,2.16961,2.17333,11000000.0
2008-06-11 15:32:00,2.17206,2.17399,2.16884,2.17399,10250000.0
2008-06-11 15:33:00,2.1714,2.17568,2.1714,2.17387,10250000.0
2008-06-11 15:34:00,2.17444,2.17444,2.1715,2.17245,6000000.0
2008-06-11 15:35:00,2.17178,2.17568,2.17178,2.17536,9500000.0
2008-06-11 15:36:00,2.17514,2.17577,2.17152,2.17462,8000000.0
2008-06-11 15:37:00,2.17427,2.17478,2.16969,2.1724,10750000.0
2008-06-11 15:38:00,2.17192,2.17509,2.1711,2.17137,14000000.0
2008-06-11 15:39:00,2.175,2.17623,2.17056,2.17195,8500000.0
2008-06-11 15:40:00,2.17348,2.17573,2.17308,2.17542,8250000.0
2008-06-11 15:41:00,2.17425,2.17599,2.17358,2.17459,9000000.0
2008-06-11 15:42:00,2.17339,2.1754,2.16897,2.17085,6750000.0
2008-06-11 15:43:00,2.17396,2.17396,2.16863,2.17083,9630000.0
2008-06-11 15:44:00,2.17409,2.17459,2.17216,2.17306,6380000.0
2008-06-11 15:45:00,2.17296,2.17465,2.17026,2.17417,11380000.0
2008-06-11 15:46:00,2.17418,2.17507,2.17079,2.17137,7760000.0
2008-06-11 15:47:00,2.17488,2.1753,2.1722,2.17404,7500000.0
2008-06-11 15:48:00,2.17266,2.17505,2.17018,2.17428,6750000.0
2008-06-11 15:49:00,2.16844,2.17494,2.16844,2.17494,9750000.0
2008-06-11 15:50:00,2.1731,2.17492,2.17147,2.17489,8250000.0
2008-06-11 15:51:00,2.17459,2.17576,2.1716,2.17406,7000000.0
2008-06-11 15:52:00,2.17489,2.17528,2.17302,2.17528,6380000.0
2008-06-11 15:53:00,2.17197,2.17614,2.17171,2.17553,8380000.0
2008-06-11 15:54:00,2.17377,2.17477,2.17065,2.17329,6250000.0
2008-06-11 15:55:00,2.17274,2.17441,2.17026,2.17284,6750000.0
2008-06-11 15:56:00,2.17371,2.17371,2.16771,2.17189,6000000.0
2008-06-11 15:57:00,2.17166,2.17278,2.16922,2.17239,9000000.0
2008-06-11 15:58:00,2.17364,2.17385,2.16894,2.17277,7130000.0
2008-06-11 15:59:00,2.1725,2.17463,2.1705,2.17408,10130000.0
2008-06-11 16:00:00,2.17319,2.17451,2.17135,2.17451,8000000.0
2008-06-11 16:01:00,2.1729,2.17531,2.17116,2.17394,7750000.0
2008-06-11 16:02:00,2.17537,2.17537,2.17145,2.17462,11500000.0
2008-06-11 16:03:00,2.17598,2.17598,2.17086,2.17529,8500000.0
2008-06-11 16:04:00,2.17535,2.17543,2.17228,2.17543,9250000.0
2008-06-11 16:05:00,2.17471,2.17535,2.17232,2.17232,6500000.0
2008-06-11 16:06:00,2.17459,2.175,2.16827,2.16967,7250000.0
2008-06-11 16:07:00,2.17478,2.17478,2.17068,2.17286,11000000.0
2008-06-11 16:08:00,2.17299,2.17495,2.17071,2.172,16880000.0
2008-06-11 16:09:00,2.17398,2.17442,2.17145,2.17442,8750000.0
2008-06-11 16:10:00,2.17385,2.17389,2.16801,2.1732,7750000.0
2008-06-11 16:11:00,2.17349,2.17438,2.17144,2.17231,7250000.0
2008-06-11 16:12:00,2.17247,2.17296,2.17085,2.17177,6500000.0
2008-06-11 16:13:00,2.17125,2.17272,2.16987,2.17103,8880000.0
2008-06-11 16:14:00,2.17217,2.17336,2.16993,2.17265,14000000.0
2008-06-11 16:15:00,2.16951,2.17228,2.16769,2.17199,7750000.0
2008-06-11 16:16:00,2.1714,2.17155,2.16608,2.1681,7500000.0
2008-06-11 16:17:00,2.1718,2.17315,2.16937,2.17124,13760000.0
2008-06-11 16:18:00,2.17136,2.17152,2.1667,2.17081,5500000.0
2008-06-11 16:19:00,2.17071,2.17169,2.167,2.16777,7380000.0
2008-06-11 16:20:00,2.16972,2.17276,2.16924,2.16924,10880000.0
2008-06-11 16:21:00,2.16899,2.1718,2.16779,2.16779,5750000.0
2008-06-11 16:22:00,2.16906,2.17132,2.16772,2.17125,9000000.0
2008-06-11 16:23:00,2.17111,2.17209,2.16852,2.17209,5250000.0
2008-06-11 16:24:00,2.17279,2.17279,2.16954,2.17206,5750000.0
2008-06-11 16:25:00,2.17082,2.17222,2.16619,2.17049,8250000.0
2008-06-11 16:26:00,2.17029,2.1721,2.16986,2.1712,9000000.0
2008-06-11 16:27:00,2.17245,2.17255,2.16792,2.17105,14500000.0
2008-06-11 16:28:00,2.17111,2.17216,2.16921,2.17146,10750000.0
2008-06-11 16:29:00,2.17134,2.17187,2.16965,2.17187,6500000.0
2008-06-11 16:30:00,2.17161,2.1723,2.16819,2.17215,7500000.0
2008-06-11 16:31:00,2.17084,2.17198,2.1674,2.17167,9750000.0
2008-06-11 16:32:00,2.17125,2.17189,2.16784,2.17188,7130000.0
2008-06-11 16:33:00,2.17254,2.17254,2.16993,2.17202,10500000.0
2008-06-11 16:34:00,2.16812,2.17246,2.16698,2.17159,11630000.0
2008-06-11 16:35:00,2.1712,2.17248,2.16658,2.17248,14000000.0
2008-06-11 16:36:00,2.17097,2.17097,2.16485,2.16992,10630000.0
2008-06-11 16:37:00,2.17075,2.171,2.16944,2.17049,8000000.0
2008-06-11 16:38:00,2.17007,2.17067,2.16501,2.17014,10630000.0
2008-06-11 16:39:00,2.16801,2.17011,2.16539,2.16753,6750000.0
2008-06-11 16:40:00,2.16915,2.17039,2.16667,2.16985,7500000.0
2008-06-11 16:41:00,2.17105,2.17105,2.16587,2.16697,6000000.0
2008-06-11 16:42:00,2.16953,2.1705,2.16738,2.1692,6750000.0
2008-06-11 16:43:00,2.17076,2.17181,2.16943,2.17126,10250000.0
2008-06-11 16:44:00,2.171,2.17276,2.17033,2.1727,7880000.0
2008-06-11 16:45:00,2.17043,2.17247,2.1702,2.1702,8000000.0
2008-06-11 16:46:00,2.17387,2.17387,2.16939,2.17146,7380000.0
2008-06-11 16:47:00,2.17162,2.1742,2.17101,2.1731,12250000.0
2008-06-11 16:48:00,2.17261,2.17488,2.17066,2.17409,6750000.0
2008-06-11 16:49:00,2.17273,2.1744,2.17105,2.1744,16630000.0
2008-06-11 16:50:00,2.17213,2.17389,2.17071,2.17277,6750000.0
2008-06-11 16:51:00,2.17252,2.17296,2.1685,2.17052,7250000.0
2008-06-11 16:52:00,2.17248,2.17483,2.17122,2.17451,7880000.0
2008-06-11 16:53:00,2.17332,2.17464,2.16898,2.17173,16500000.0
2008-06-11 16:54:00,2.17291,2.17564,2.17036,2.1736,8750000.0
2008-06-11 16:55:00,2.17289,2.17443,2.17031,2.17292,6250000.0
2008-06-11 16:56:00,2.17446,2.17545,2.17083,2.17432,12250000.0
2008-06-11 16:57:00,2.1743,2.17456,2.17122,2.17144,9630000.0
2008-06-11 16:58:00,2.17127,2.1757,2.17051,2.17232,8500000.0
2008-06-11 16:59:00,2.17439,2.17477,2.1721,2.17347,7880000.0
2008-06-11 17:00:00,2.17413,2.17439,2.17221,2.17282,8250000.0
2008-06-11 17:01:00,2.1746,2.17483,2.17112,2.17403,10000000.0
2008-06-11 17:02:00,2.17442,2.17442,2.17137,2.17421,9000000.0
2008-06-11 17:03:00,2.17258,2.17422,2.16915,2.17299,8250000.0
2008-06-11 17:04:00,2.17414,2.17414,2.1713,2.17334,12750000.0
2008-06-11 17:05:00,2.17523,2.17523,2.17139,2.17291,6500000.0
2008-06-11 17:06:00,2.17455,2.17466,2.17291,2.17466,5500000.0
2008-06-11 17:07:00,2.17283,2.17472,2.17186,2.17373,6750000.0
2008-06-11 17:08:00,2.17455,2.17515,2.1717,2.17201,8750000.0
2008-06-11 17:09:00,2.1729,2.17496,2.17181,2.17181,9000000.0
2008-06-11 17:10:00,2.1729,2.17561,2.17047,2.17525,13000000.0
2008-06-11 17:11:00,2.17626,2.17626,2.17275,2.17275,6000000.0
2008-06-11 17:12:00,2.17465,2.17568,2.17201,2.17553,9250000.0
2008-06-11 17:13:00,2.17415,2.17556,2.1729,2.17472,9380000.0
2008-06-11 17:14:00,2.17578,2.17596,2.17141,2.17488,9500000.0
2008-06-11 17:15:00,2.17271,2.17459,2.16958,2.1744,8130000.0
2008-06-11 17:16:00,2.17426,2.17633,2.17304,2.17588,10630000.0
2008-06-11 17:17:00,2.17319,2.17501,2.17218,2.17501,7750000.0
2008-06-11 17:18:00,2.17128,2.17554,2.17128,2.17212,5250000.0
2008-06-11 17:19:00,2.17161,2.1761,2.17161,2.17606,11880000.0
2008-06-11 17:20:00,2.17558,2.17615,2.17422,2.17521,7130000.0
2008-06-11 17:21:00,2.17533,2.17537,2.17219,2.1725,7500000.0
2008-06-11 17:22:00,2.17204,2.1746,2.17078,2.17451,15750000.0
2008-06-11 17:23:00,2.1732,2.17493,2.17106,2.17333,12750000.0
2008-06-11 17:24:00,2.17226,2.1755,2.17097,2.17424,12630000.0
2008-06-11 17:25:00,2.17348,2.17459,2.17047,2.17407,9750000.0
2008-06-11 17:26:00,2.17031,2.17417,2.17011,2.17401,13010000.0
2008-06-11 17:27:00,2.17117,2.172,2.16899,2.17158,9500000.0
2008-06-11 17:28:00,2.16905,2.17171,2.16649,2.17171,11250000.0
2008-06-11 17:29:00,2.16646,2.17054,2.16389,2.16826,7750000.0
2008-06-11 17:30:00,2.17049,2.17049,2.16726,2.1685,7000000.0
2008-06-11 17:31:00,2.16837,2.1693,2.16591,2.16591,9500000.0
2008-06-11 17:32:00,2.16812,2.16934,2.16183,2.16931,7000000.0
2008-06-11 17:33:00,2.16839,2.17059,2.16724,2.17059,6250000.0
2008-06-11 17:34:00,2.17034,2.17104,2.16862,2.17104,6750000.0
2008-06-11 17:35:00,2.16871,2.17056,2.16648,2.1694,8000000.0
2008-06-11 17:36:00,2.17019,2.17037,2.16872,2.16952,6250000.0
2008-06-11 17:37:00,2.17036,2.17036,2.16633,2.16802,5630000.0
2008-06-11 17:38:00,2.16848,2.16939,2.16519,2.16862,11500000.0
2008-06-11 17:39:00,2.16732,2.17137,2.16577,2.16998,7000000.0
2008-06-11 17:40:00,2.17012,2.17012,2.16541,2.1697,8500000.0
2008-06-11 17:41:00,2.16765,2.17006,2.16589,2.16721,6250000.0
2008-06-11 17:42:00,2.16991,2.17125,2.16738,2.16878,9010000.0
2008-06-11 17:43:00,2.17041,2.17137,2.1692,2.1692,7000000.0
2008-06-11 17:44:00,2.17175,2.17187,2.16562,2.1662,10750000.0
2008-06-11 17:45:00,2.17038,2.17195,2.16829,2.17195,8380000.0
2008-06-11 17:46:00,2.16764,2.17174,2.16723,2.16938,7500000.0
2008-06-11 17:47:00,2.17188,2.1723,2.17071,2.1723,10380000.0
2008-06-11 17:48:00,2.16799,2.17209,2.16799,2.16962,8000000.0
2008-06-11 17:49:00,2.17022,2.17282,2.16922,2.17236,7250000.0
2008-06-11 17:50:00,2.17019,2.17409,2.16817,2.16977,12500000.0
2008-06-11 17:51:00,2.17401,2.17401,2.16969,2.17151,6630000.0
2008-06-11 17:52:00,2.17306,2.17306,2.16796,2.17047,10500000.0
2008-06-11 17:53:00,2.17279,2.17321,2.17164,2.17191,6260000.0
2008-06-11 17:54:00,2.1727,2.17435,2.16547,2.17435,10750000.0
2008-06-11 17:55:00,2.17279,2.17382,2.17048,2.17329,11250000.0
2008-06-11 17:56:00,2.17344,2.17344,2.16795,2.17166,11500000.0
2008-06-11 17:57:00,2.17175,2.1726,2.1695,2.16979,18500000.0
2008-06-11 17:58:00,2.17083,2.17249,2.169,2.16985,8750000.0
2008-06-11 17:59:00,2.17008,2.17283,2.16769,2.17227,9500000.0
2008-06-11 18:00:00,2.17311,2.17359,2.16972,2.17075,11750000.0
2008-06-11 18:01:00,2.17033,2.17089,2.16407,2.17079,7250000.0
2008-06-11 18:02:00,2.17323,2.17323,2.17018,2.17203,11750000.0
2008-06-11 18:03:00,2.17312,2.17336,2.16989,2.17208,10000000.0
2008-06-11 18:04:00,2.17099,2.1737,2.16818,2.1718,10130000.0
2008-06-11 18:05:00,2.17448,2.17453,2.17114,2.17333,7380000.0
2008-06-11 18:06:00,2.17296,2.17456,2.17194,2.17351,7000000.0
2008-06-11 18:07:00,2.17339,2.17362,2.17137,2.17348,7250000.0
2008-06-11 18:08:00,2.17256,2.17373,2.17216,2.17332,7750000.0
2008-06-11 18:09:00,2.17474,2.17474,2.16919,2.17304,6250000.0
2008-06-11 18:10:00,2.17398,2.17407,2.17223,2.17361,5880000.0
2008-06-11 18:11:00,2.17317,2.17416,2.17184,2.173,7750000.0
2008-06-11 18:12:00,2.17143,2.17385,2.17092,2.17092,5750000.0
2008-06-11 18:13:00,2.17435,2.17435,2.17053,2.17053,6500000.0
2008-06-11 18:14:00,2.17202,2.17452,2.16839,2.17404,8130000.0
2008-06-11 18:15:00,2.17385,2.17385,2.17015,2.17132,7750000.0
2008-06-11 18:16:00,2.17341,2.17399,2.16804,2.17193,7500000.0
2008-06-11 18:17:00,2.17457,2.17603,2.17239,2.17362,10000000.0
2008-06-11 18:18:00,2.17459,2.17459,2.17246,2.17246,5750000.0
2008-06-11 18:19:00,2.17386,2.17493,2.17122,2.17493,11250000.0
2008-06-11 18:20:00,2.17478,2.17508,2.17133,2.17209,8500000.0
2008-06-11 18:21:00,2.1741,2.17493,2.17005,2.17487,11750000.0
2008-06-11 18:22:00,2.17321,2.17444,2.17044,2.17287,7000000.0
2008-06-11 18:23:00,2.17381,2.17566,2.17175,2.17175,10750000.0
2008-06-11 18:24:00,2.17245,2.17541,2.17245,2.17432,5750000.0
2008-06-11 18:25:00,2.17638,2.17638,2.17356,2.17375,12880000.0
2008-06-11 18:26:00,2.17446,2.17497,2.17093,2.1724,6500000.0
2008-06-11 18:27:00,2.17522,2.17522,2.17261,2.17478,6500000.0
2008-06-11 18:28:00,2.17199,2.17376,2.1712,2.1712,10250000.0
2008-06-11 18:29:00,2.17118,2.17468,2.1703,2.17398,6500000.0
2008-06-11 18:30:00,2.17382,2.17382,2.16956,2.17359,19010000.0
2008-06-11 18:31:00,2.17275,2.17434,2.17083,2.17434,8500000.0
2008-06-11 18:32:00,2.17388,2.17388,2.16719,2.16719,5250000.0
2008-06-11 18:33:00,2.17281,2.17465,2.17001,2.17013,10880000.0
2008-06-11 18:34:00,2.17173,2.17316,2.1712,2.17221,10000000.0
2008-06-11 18:35:00,2.1723,2.17325,2.16641,2.17152,10630000.0
2008-06-11 18:36:00,2.17215,2.17341,2.1693,2.17289,9500000.0
2008-06-11 18:37:00,2.1715,2.17334,2.16932,2.17237,12630000.0
2008-06-11 18:38:00,2.17252,2.17296,2.16857,2.16939,10000000.0
2008-06-11 18:39:00,2.17217,2.17358,2.16981,2.17292,13750000.0
2008-06-11 18:40:00,2.17173,2.17211,2.16856,2.17156,8500000.0
2008-06-11 18:41:00,2.17203,2.17282,2.16858,2.17282,10250000.0
2008-06-11 18:42:00,2.17302,2.17302,2.16512,2.17127,11630000.0
2008-06-11 18:43:00,2.16921,2.17182,2.1683,2.17141,7750000.0
2008-06-11 18:44:00,2.1695,2.17231,2.16717,2.17065,10130000.0
2008-06-11 18:45:00,2.16955,2.17145,2.1667,2.17017,8250000.0
2008-06-11 18:46:00,2.17136,2.1714,2.16775,2.1709,6250000.0
2008-06-11 18:47:00,2.17114,2.17206,2.17019,2.17206,5250000.0
2008-06-11 18:48:00,2.17146,2.17187,2.16465,2.17044,7750000.0
2008-06-11 18:49:00,2.1722,2.17229,2.16765,2.16956,8250000.0
2008-06-11 18:50:00,2.17047,2.17258,2.17032,2.17258,4880000.0
2008-06-11 18:51:00,2.16975,2.1724,2.16975,2.17068,9130000.0
2008-06-11 18:52:00,2.17355,2.17355,2.16992,2.17273,11500000.0
2008-06-11 18:53:00,2.17248,2.17263,2.16981,2.17263,11750000.0
2008-06-11 18:54:00,2.17256,2.17256,2.17017,2.17017,8000000.0
2008-06-11 18:55:00,2.17276,2.17299,2.16858,2.17119,5250000.0
2008-06-11 18:56:00,2.17309,2.17416,2.17042,2.1724,12000000.0
2008-06-11 18:57:00,2.16937,2.17389,2.16937,2.173,8500000.0
2008-06-11 18:58:00,2.17241,2.17423,2.16983,2.1726,7750000.0
2008-06-11 18:59:00,2.17357,2.17357,2.16995,2.17189,6630000.0
2008-06-11 19:00:00,2.17222,2.17394,2.16972,2.17394,7750000.0
2008-06-11 19:01:00,2.17293,2.17293,2.16973,2.17238,11000000.0
2008-06-11 19:02:00,2.1732,2.17325,2.17009,2.17325,6880000.0
2008-06-11 19:03:00,2.16873,2.17336,2.16873,2.17231,6250000.0
2008-06-11 19:04:00,2.17346,2.17424,2.17107,2.17107,11380000.0
2008-06-11 19:05:00,2.17378,2.1739,2.17212,2.17256,8130000.0
2008-06-11 19:06:00,2.17274,2.17406,2.16902,2.17265,16380000.0
2008-06-11 19:07:00,2.17286,2.17297,2.16806,2.16806,8000000.0
2008-06-11 19:08:00,2.1711,2.1755,2.16945,2.17403,12000000.0
2008-06-11 19:09:00,2.17155,2.17281,2.17007,2.17235,7750000.0
2008-06-11 19:10:00,2.17113,2.17305,2.16958,2.17305,11250000.0
2008-06-11 19:11:00,2.17273,2.1738,2.16785,2.16984,10000000.0
2008-06-11 19:12:00,2.16952,2.17421,2.16952,2.17421,7500000.0
2008-06-11 19:13:00,2.17494,2.17494,2.16972,2.17437,14250000.0
2008-06-11 19:14:00,2.17321,2.17321,2.16906,2.17267,8250000.0
2008-06-11 19:15:00,2.16968,2.1733,2.16919,2.17033,5880000.0
2008-06-11 19:16:00,2.1726,2.17307,2.16926,2.17272,7130000.0
2008-06-11 19:17:00,2.17316,2.17375,2.16913,2.17308,12750000.0
2008-06-11 19:18:00,2.1731,2.1731,2.16882,2.16882,9250000.0
2008-06-11 19:19:00,2.1722,2.17259,2.16783,2.16783,8000000.0
2008-06-11 19:20:00,2.1705,2.17258,2.1705,2.17093,7000000.0
2008-06-11 19:21:00,2.17122,2.17276,2.16984,2.17257,8250000.0
2008-06-11 19:22:00,2.17095,2.17402,2.17077,2.17402,9500000.0
2008-06-11 19:23:00,2.17361,2.17361,2.17169,2.17283,8000000.0
2008-06-11 19:24:00,2.16906,2.17329,2.16848,2.17329,11250000.0
2008-06-11 19:25:00,2.17076,2.17368,2.16933,2.17078,5250000.0
2008-06-11 19:26:00,2.16982,2.1758,2.16982,2.17383,11000000.0
2008-06-11 19:27:00,2.17442,2.17442,2.16727,2.17084,7500000.0
2008-06-11 19:28:00,2.17527,2.17527,2.17203,2.1742,11250000.0
2008-06-11 19:29:00,2.17417,2.17419,2.17019,2.17288,8750000.0
2008-06-11 19:30:00,2.17354,2.17354,2.16912,2.1714,9750000.0
2008-06-11 19:31:00,2.17199,2.1747,2.1681,2.17437,6000000.0
2008-06-11 19:32:00,2.17366,2.17366,2.16821,2.17338,9250000.0
2008-06-11 19:33:00,2.17169,2.17291,2.1686,2.17205,12880000.0
2008-06-11 19:34:00,2.17411,2.17411,2.16699,2.17209,9250000.0
2008-06-11 19:35:00,2.17184,2.17309,2.17154,2.17309,8380000.0
2008-06-11 19:36:00,2.16948,2.17247,2.16881,2.17217,11000000.0
2008-06-11 19:37:00,2.16952,2.17355,2.16952,2.17287,11000000.0
2008-06-11 19:38:00,2.1732,2.17347,2.1702,2.17173,5250000.0
2008-06-11 19:39:00,2.16907,2.17279,2.16907,2.17161,8750000.0
2008-06-11 19:40:00,2.1701,2.17306,2.16801,2.17306,6750000.0
2008-06-11 19:41:00,2.17194,2.17254,2.16714,2.1674,9750000.0
2008-06-11 19:42:00,2.17213,2.17213,2.16768,2.17163,8750000.0
2008-06-11 19:43:00,2.17261,2.17264,2.16775,2.17072,8500000.0
2008-06-11 19:44:00,2.17312,2.17312,2.17042,2.17103,7750000.0
2008-06-11 19:45:00,2.17085,2.17301,2.16777,2.17301,7500000.0
2008-06-11 19:46:00,2.16869,2.17344,2.16779,2.17161,11750000.0
2008-06-11 19:47:00,2.17347,2.17347,2.16898,2.17221,7500000.0
2008-06-11 19:48:00,2.17337,2.17337,2.16707,2.17295,7500000.0
2008-06-11 19:49:00,2.17302,2.17353,2.16717,2.16891,12000000.0
2008-06-11 19:50:00,2.17068,2.17239,2.16688,2.17143,6250000.0
2008-06-11 19:51:00,2.17389,2.17389,2.17128,2.17218,5750000.0
2008-06-11 19:52:00,2.172,2.17363,2.17175,2.17175,6250000.0
2008-06-11 19:53:00,2.17363,2.17422,2.17065,2.17149,10500000.0
2008-06-11 19:54:00,2.17295,2.17357,2.16899,2.1711,13250000.0
2008-06-11 19:55:00,2.17282,2.17352,2.1673,2.17269,10750000.0
2008-06-11 19:56:00,2.17396,2.1742,2.16853,2.17167,11000000.0
2008-06-11 19:57:00,2.17225,2.17413,2.16883,2.17119,9000000.0
2008-06-11 19:58:00,2.17313,2.17371,2.17026,2.17241,12130000.0
2008-06-11 19:59:00,2.17165,2.17475,2.1684,2.1739,9750000.0
2008-06-11 20:00:00,2.17326,2.1743,2.16893,2.1691,11250000.0
2008-06-11 20:01:00,2.16954,2.17376,2.16925,2.17376,8000000.0
2008-06-11 20:02:00,2.17206,2.1743,2.16943,2.17242,5500000.0
2008-06-11 20:03:00,2.17457,2.17466,2.17118,2.17159,11750000.0
2008-06-11 20:04:00,2.17227,2.17406,2.171,2.171,6250000.0
2008-06-11 20:05:00,2.17375,2.17519,2.16953,2.17365,8250000.0
2008-06-11 20:06:00,2.17138,2.17138,2.16898,2.17069,10760000.0
2008-06-11 20:07:00,2.17039,2.17322,2.16962,2.17259,7000000.0
2008-06-11 20:08:00,2.17159,2.17262,2.17059,2.17094,7000000.0
2008-06-11 20:09:00,2.17161,2.17449,2.16925,2.17449,14380000.0
2008-06-11 20:10:00,2.16883,2.17408,2.16738,2.17159,8750000.0
2008-06-11 20:11:00,2.17069,2.1734,2.16835,2.17325,9250000.0
2008-06-11 20:12:00,2.1697,2.17403,2.1697,2.17238,6890000.0
2008-06-11 20:13:00,2.17285,2.17309,2.16754,2.16824,8880000.0
2008-06-11 20:14:00,2.17144,2.1732,2.16801,2.16801,10000000.0
2008-06-11 20:15:00,2.17268,2.17369,2.16821,2.16821,7380000.0
2008-06-11 20:16:00,2.17397,2.17397,2.16864,2.17078,8250000.0
2008-06-11 20:17:00,2.16898,2.17188,2.1671,2.1671,7750000.0
2008-06-11 20:18:00,2.17058,2.1732,2.17002,2.172,14630000.0
2008-06-11 20:19:00,2.17098,2.17298,2.16938,2.17236,7750000.0
2008-06-11 20:20:00,2.17292,2.17338,2.17018,2.17018,5500000.0
2008-06-11 20:21:00,2.17308,2.17439,2.16726,2.17439,6250000.0
2008-06-11 20:22:00,2.16817,2.17402,2.16817,2.17257,8380000.0
2008-06-11 20:23:00,2.17123,2.17375,2.17003,2.17081,7630000.0
2008-06-11 20:24:00,2.17109,2.17292,2.17106,2.17158,6750000.0
2008-06-11 20:25:00,2.17164,2.17414,2.16882,2.16882,9630000.0
2008-06-11 20:26:00,2.17413,2.17485,2.17197,2.17422,6250000.0
2008-06-11 20:27:00,2.17406,2.17448,2.16985,2.17297,8750000.0
2008-06-11 20:28:00,2.17457,2.17457,2.17064,2.17167,13130000.0
2008-06-11 20:29:00,2.17049,2.17406,2.17049,2.17353,8750000.0
2008-06-11 20:30:00,2.17249,2.173,2.17031,2.17082,8500000.0
2008-06-11 20:31:00,2.17039,2.17354,2.16866,2.17354,12880000.0
2008-06-11 20:32:00,2.17237,2.1733,2.16816,2.16972,15130000.0
2008-06-11 20:33:00,2.16655,2.17102,2.16655,2.16802,13250000.0
2008-06-11 20:34:00,2.17155,2.17309,2.16877,2.17086,15250000.0
2008-06-11 20:35:00,2.17078,2.17221,2.16897,2.17148,7000000.0
2008-06-11 20:36:00,2.16996,2.17247,2.16949,2.17247,15250000.0
2008-06-11 20:37:00,2.17073,2.17283,2.16795,2.17166,10630000.0
2008-06-11 20:38:00,2.17223,2.17223,2.16583,2.17209,9380000.0
2008-06-11 20:39:00,2.17183,2.17183,2.16887,2.16891,5500000.0
2008-06-11 20:40:00,2.16626,2.17263,2.16626,2.1693,5880000.0
2008-06-11 20:41:00,2.17111,2.17188,2.16916,2.16916,12750000.0
2008-06-11 20:42:00,2.16756,2.17097,2.16678,2.17056,7380000.0
2008-06-11 20:43:00,2.16971,2.17097,2.16633,2.16835,7250000.0
2008-06-11 20:44:00,2.16479,2.17146,2.16479,2.17094,6630000.0
2008-06-11 20:45:00,2.17097,2.17097,2.16934,2.16974,6750000.0
2008-06-11 20:46:00,2.16609,2.1709,2.16609,2.17087,7750000.0
2008-06-11 20:47:00,2.16935,2.17101,2.16794,2.16794,7000000.0
2008-06-11 20:48:00,2.16839,2.17013,2.16656,2.16808,7500000.0
2008-06-11 20:49:00,2.1665,2.17066,2.16641,2.17065,8000000.0
2008-06-11 20:50:00,2.16935,2.17056,2.16716,2.16975,11000000.0
2008-06-11 20:51:00,2.16897,2.17038,2.16739,2.16858,6250000.0
2008-06-11 20:52:00,2.16822,2.17088,2.1673,2.1673,11000000.0
2008-06-11 20:53:00,2.16944,2.17126,2.16697,2.17126,5250000.0
2008-06-11 20:54:00,2.16788,2.17083,2.16543,2.16543,11500000.0
2008-06-11 20:55:00,2.16938,2.17178,2.16726,2.17123,9390000.0
2008-06-11 20:56:00,2.1697,2.17159,2.16656,2.17159,6250000.0
2008-06-11 20:57:00,2.16897,2.17071,2.1662,2.17036,12000000.0
2008-06-11 20:58:00,2.17112,2.1717,2.16819,2.1717,9250000.0
2008-06-11 20:59:00,2.17111,2.1717,2.1698,2.1711,5500000.0
2008-06-11 21:00:00,2.17136,2.17136,2.16947,2.17078,6000000.0
2008-06-11 21:01:00,2.17012,2.17195,2.16642,2.16782,5500000.0
2008-06-11 21:02:00,2.17159,2.17178,2.16802,2.17023,10250000.0
2008-06-11 21:03:00,2.17046,2.17257,2.16817,2.17257,5500000.0
2008-06-11 21:04:00,2.17215,2.17337,2.16886,2.16991,12630000.0
2008-06-11 21:05:00,2.16713,2.17193,2.16581,2.17146,15510000.0
2008-06-11 21:06:00,2.16979,2.17048,2.16566,2.16887,10250000.0
2008-06-11 21:07:00,2.17162,2.17251,2.16885,2.17051,9250000.0
2008-06-11 21:08:00,2.17004,2.17187,2.16945,2.17005,6250000.0
2008-06-11 21:09:00,2.16656,2.17168,2.16656,2.17024,7500000.0
2008-06-11 21:10:00,2.17138,2.17148,2.1665,2.16966,10500000.0
2008-06-11 21:11:00,2.16624,2.17182,2.16624,2.17095,10250000.0
2008-06-11 21:12:00,2.17066,2.17262,2.1669,2.17261,11250000.0
2008-06-11 21:13:00,2.17028,2.17185,2.16571,2.17141,7250000.0
2008-06-11 21:14:00,2.16799,2.17245,2.16792,2.17245,13250000.0
2008-06-11 21:15:00,2.17028,2.17292,2.16837,2.16837,7500000.0
2008-06-11 21:16:00,2.17194,2.17283,2.1707,2.17283,9250000.0
2008-06-11 21:17:00,2.1687,2.17157,2.16696,2.17001,7000000.0
2008-06-11 21:18:00,2.17171,2.17374,2.16862,2.17249,11500000.0
2008-06-11 21:19:00,2.17167,2.17216,2.16815,2.17196,7380000.0
2008-06-11 21:20:00,2.17233,2.17233,2.16886,2.16991,7500000.0
2008-06-11 21:21:00,2.17178,2.17178,2.16683,2.16754,9500000.0
2008-06-11 21:22:00,2.17202,2.17205,2.16413,2.17037,6500000.0
2008-06-11 21:23:00,2.17135,2.17135,2.16712,2.17122,10250000.0
2008-06-11 21:24:00,2.16685,2.17194,2.16685,2.17194,8500000.0
2008-06-11 21:25:00,2.16755,2.17159,2.16755,2.17159,13380000.0
2008-06-11 21:26:00,2.16831,2.1712,2.16831,2.17074,7000000.0
2008-06-11 21:27:00,2.17161,2.17204,2.16521,2.17188,10000000.0
2008-06-11 21:28:00,2.16826,2.17237,2.16826,2.17152,8500000.0
2008-06-11 21:29:00,2.1661,2.17187,2.1661,2.17157,12250000.0
2008-06-11 21:30:00,2.16967,2.17304,2.16644,2.17304,9500000.0
2008-06-11 21:31:00,2.17159,2.1727,2.16681,2.17168,6250000.0
2008-06-11 21:32:00,2.17315,2.17327,2.16934,2.17175,10000000.0
2008-06-11 21:33:00,2.17151,2.17313,2.16883,2.17217,8750000.0
2008-06-11 21:34:00,2.17153,2.17374,2.16937,2.17374,9250000.0
2008-06-11 21:35:00,2.17191,2.17344,2.16963,2.16977,16760000.0
2008-06-11 21:36:00,2.17137,2.17342,2.16925,2.16925,5500000.0
2008-06-11 21:37:00,2.173,2.1739,2.16818,2.17334,13000000.0
2008-06-11 21:38:00,2.17023,2.17361,2.17023,2.17358,8000000.0
2008-06-11 21:39:00,2.17126,2.17406,2.16887,2.1718,12630000.0
2008-06-11 21:40:00,2.17292,2.17311,2.17112,2.17112,12130000.0
2008-06-11 21:41:00,2.17097,2.17176,2.17069,2.1714,5500000.0
2008-06-11 21:42:00,2.17292,2.17395,2.17115,2.17392,6000000.0
2008-06-11 21:43:00,2.17079,2.17306,2.16893,2.1712,12630000.0
2008-06-11 21:44:00,2.16819,2.172,2.16819,2.17175,6010000.0
2008-06-11 21:45:00,2.17122,2.17291,2.16869,2.17161,8750000.0
2008-06-11 21:46:00,2.17117,2.17248,2.17023,2.17125,11380000.0
2008-06-11 21:47:00,2.17228,2.17233,2.16893,2.17143,8000000.0
2008-06-11 21:48:00,2.17251,2.17307,2.17024,2.17257,12630000.0
2008-06-11 21:49:00,2.17294,2.17309,2.16977,2.17262,6500000.0
2008-06-11 21:50:00,2.17244,2.17262,2.16745,2.17219,11000000.0
2008-06-11 21:51:00,2.17072,2.17245,2.16957,2.17031,10380000.0
2008-06-11 21:52:00,2.17297,2.17297,2.16803,2.17066,6500000.0
2008-06-11 21:53:00,2.17072,2.17278,2.16739,2.17253,9500000.0
2008-06-11 21:54:00,2.17156,2.17325,2.16776,2.16776,10500000.0
2008-06-11 21:55:00,2.17001,2.17322,2.16978,2.17322,6380000.0
2008-06-11 21:56:00,2.17197,2.17237,2.16884,2.16884,7250000.0
2008-06-11 21:57:00,2.17306,2.17306,2.17121,2.17122,5750000.0
2008-06-11 21:58:00,2.1728,2.17309,2.16995,2.17151,8880000.0
2008-06-11 21:59:00,2.17372,2.17372,2.16773,2.16773,9000000.0
2008-06-11 22:00:00,2.17027,2.17269,2.16877,2.16877,8250000.0
2008-06-11 22:01:00,2.17087,2.17362,2.16855,2.17362,6250000.0
2008-06-11 22:02:00,2.16913,2.17238,2.16821,2.17238,8750000.0
2008-06-11 22:03:00,2.17213,2.17364,2.1679,2.17364,15260000.0
2008-06-11 22:04:00,2.17176,2.17265,2.1668,2.17168,8000000.0
2008-06-11 22:05:00,2.16996,2.17277,2.16829,2.17254,7250000.0
2008-06-11 22:06:00,2.1712,2.17362,2.17018,2.17159,10380000.0
2008-06-11 22:07:00,2.17003,2.17162,2.16747,2.171,7380000.0
2008-06-11 22:08:00,2.17151,2.17354,2.17027,2.17159,11000000.0
2008-06-11 22:09:00,2.17027,2.17555,2.16908,2.17309,6250000.0
2008-06-11 22:10:00,2.17344,2.17344,2.17123,2.17231,5250000.0
2008-06-11 22:11:00,2.17158,2.17265,2.16963,2.16963,7500000.0
2008-06-11 22:12:00,2.17146,2.17344,2.17143,2.17143,6750000.0
2008-06-11 22:13:00,2.17358,2.17367,2.17089,2.1729,8250000.0
2008-06-11 22:14:00,2.17223,2.17384,2.17115,2.17384,10250000.0
2008-06-11 22:16:00,2.17323,2.17323,2.16877,2.1727,7380000.0
2008-06-11 22:17:00,2.17126,2.17369,2.16791,2.17073,6500000.0
2008-06-11 22:18:00,2.17026,2.17341,2.17026,2.17288,7750000.0
2008-06-11 22:19:00,2.17312,2.17414,2.17138,2.17242,6630000.0
2008-06-11 22:20:00,2.17313,2.17313,2.16573,2.17133,12000000.0
2008-06-11 22:21:00,2.17121,2.17287,2.1693,2.1693,14500000.0
2008-06-11 22:22:00,2.171,2.17385,2.16957,2.17385,9750000.0
2008-06-11 22:23:00,2.17074,2.17358,2.17074,2.17295,9250000.0
2008-06-11 22:24:00,2.17374,2.17453,2.1685,2.1712,5250000.0
2008-06-11 22:25:00,2.17136,2.17328,2.16861,2.17113,6750000.0
2008-06-11 22:26:00,2.17173,2.17327,2.17138,2.17138,7750000.0
2008-06-11 22:27:00,2.17213,2.17378,2.16808,2.17378,7750000.0
2008-06-11 22:28:00,2.17341,2.17341,2.16977,2.17268,12250000.0
2008-06-11 22:29:00,2.17401,2.1742,2.16958,2.17307,5500000.0
2008-06-11 22:30:00,2.17097,2.17249,2.16818,2.16935,10750000.0
2008-06-11 22:31:00,2.17181,2.17303,2.17146,2.17264,6000000.0
2008-06-11 22:32:00,2.17174,2.17434,2.17094,2.17122,11250000.0
2008-06-11 22:33:00,2.17036,2.17295,2.16801,2.17295,11250000.0
2008-06-11 22:34:00,2.17103,2.17343,2.17002,2.17093,7000000.0
2008-06-11 22:35:00,2.17272,2.17272,2.16678,2.16822,8250000.0
2008-06-11 22:36:00,2.17147,2.17279,2.16819,2.17104,9500000.0
2008-06-11 22:37:00,2.17038,2.17376,2.17038,2.17305,9250000.0
2008-06-11 22:38:00,2.17263,2.17263,2.16036,2.16144,19750000.0
2008-06-11 22:39:00,2.17227,2.17453,2.17065,2.17403,10750000.0
2008-06-11 22:40:00,2.17156,2.17296,2.17156,2.17286,10500000.0
2008-06-11 22:41:00,2.17366,2.17366,2.16857,2.1734,10250000.0
2008-06-11 22:42:00,2.17215,2.1733,2.17215,2.17306,6880000.0
2008-06-11 22:43:00,2.17454,2.17454,2.17009,2.17148,13250000.0
2008-06-11 22:44:00,2.17137,2.17292,2.16852,2.17101,6630000.0
2008-06-11 22:45:00,2.17159,2.17283,2.17159,2.17273,6750000.0
2008-06-11 22:46:00,2.17038,2.17313,2.17038,2.17283,6750000.0
2008-06-11 22:47:00,2.17283,2.17343,2.17047,2.17283,11380000.0
2008-06-11 22:48:00,2.17127,2.17381,2.16848,2.16848,10250000.0
2008-06-11 22:49:00,2.17375,2.17408,2.17066,2.17066,5250000.0
2008-06-11 22:50:00,2.17347,2.17429,2.17037,2.17353,11000000.0
2008-06-11 22:51:00,2.17397,2.17397,2.16925,2.16993,6000000.0
2008-06-11 22:52:00,2.17165,2.17364,2.17165,2.17203,9250000.0
2008-06-11 22:53:00,2.17262,2.17479,2.17089,2.1732,9630000.0
2008-06-11 22:54:00,2.17087,2.17376,2.16795,2.17373,11880000.0
2008-06-11 22:55:00,2.17235,2.17341,2.16765,2.17341,11250000.0
2008-06-11 22:56:00,2.17323,2.17335,2.1724,2.1724,5630000.0
2008-06-11 22:57:00,2.1728,2.17389,2.17237,2.17237,9630000.0
2008-06-11 22:58:00,2.17139,2.17338,2.17139,2.17338,8250000.0
2008-06-11 22:59:00,2.17026,2.17368,2.16934,2.1715,10380000.0
2008-06-11 23:00:00,2.17368,2.17391,2.17102,2.17391,15000000.0
2008-06-11 23:01:00,2.16926,2.17518,2.16926,2.17439,11250000.0
2008-06-11 23:02:00,2.1734,2.1734,2.16875,2.17132,7250000.0
2008-06-11 23:03:00,2.17356,2.17391,2.17081,2.17296,5250000.0
2008-06-11 23:04:00,2.17113,2.17544,2.17113,2.17418,8500000.0
2008-06-11 23:05:00,2.17393,2.1745,2.17244,2.1735,8000000.0
2008-06-11 23:06:00,2.17153,2.17333,2.17057,2.17308,12000000.0
2008-06-11 23:07:00,2.17356,2.17392,2.17033,2.17311,10000000.0
2008-06-11 23:08:00,2.17025,2.17376,2.17025,2.17346,6000000.0
2008-06-11 23:09:00,2.17344,2.17394,2.16702,2.1715,7500000.0
2008-06-11 23:10:00,2.16909,2.17245,2.16909,2.17016,12130000.0
2008-06-11 23:11:00,2.17182,2.17225,2.16662,2.17085,9380000.0
2008-06-11 23:12:00,2.16971,2.1721,2.16847,2.16847,9750000.0
2008-06-11 23:14:00,2.16864,2.17231,2.16843,2.17085,8130000.0
2008-06-11 23:15:00,2.17275,2.17275,2.16842,2.17061,10750000.0
2008-06-11 23:16:00,2.16954,2.17199,2.1695,2.17081,6000000.0
2008-06-11 23:17:00,2.16879,2.17244,2.16786,2.1719,7500000.0
2008-06-11 23:18:00,2.17132,2.17202,2.16722,2.17037,14750000.0
2008-06-11 23:19:00,2.17193,2.17196,2.16781,2.17029,8880000.0
2008-06-11 23:20:00,2.1672,2.17234,2.1672,2.1703,7250000.0
2008-06-11 23:21:00,2.1708,2.1717,2.16945,2.17118,5500000.0
2008-06-11 23:22:00,2.17127,2.17243,2.16931,2.17015,7000000.0
2008-06-11 23:23:00,2.1688,2.17216,2.16742,2.17121,8250000.0
2008-06-11 23:24:00,2.17195,2.17195,2.16616,2.17025,6250000.0
2008-06-11 23:25:00,2.16635,2.17137,2.16441,2.16441,12250000.0
2008-06-11 23:26:00,2.17122,2.17162,2.16583,2.17162,5250000.0
2008-06-11 23:27:00,2.17149,2.17149,2.16767,2.16963,8500000.0
2008-06-11 23:28:00,2.16675,2.17166,2.16675,2.16914,13750000.0
2008-06-11 23:29:00,2.17002,2.17111,2.16685,2.17111,8750000.0
2008-06-11 23:30:00,2.16948,2.17056,2.16928,2.16928,6000000.0
2008-06-11 23:31:00,2.16952,2.17191,2.16762,2.17158,14000000.0
2008-06-11 23:32:00,2.16984,2.17144,2.16935,2.17144,7500000.0
2008-06-11 23:33:00,2.16918,2.17235,2.16906,2.17057,10250000.0
2008-06-11 23:34:00,2.16872,2.17134,2.16722,2.17134,6750000.0
2008-06-11 23:36:00,2.17195,2.17195,2.16695,2.17,10130000.0
2008-06-11 23:37:00,2.17048,2.17194,2.16951,2.17069,10000000.0
2008-06-11 23:38:00,2.17199,2.17199,2.16922,2.17024,11130000.0
2008-06-11 23:39:00,2.17008,2.17061,2.16687,2.17058,11500000.0
2008-06-11 23:40:00,2.17032,2.17158,2.16656,2.17143,12630000.0
2008-06-11 23:41:00,2.16966,2.17188,2.16806,2.17134,19250000.0
2008-06-11 23:42:00,2.17036,2.17146,2.17036,2.17146,7500000.0
2008-06-11 23:43:00,2.16746,2.17185,2.16746,2.17157,13380000.0
2008-06-11 23:44:00,2.16973,2.17149,2.16969,2.17143,7500000.0
2008-06-11 23:45:00,2.17091,2.17138,2.1674,2.17113,12500000.0
2008-06-11 23:47:00,2.17122,2.17122,2.17122,2.17122,750000.0
2008-06-11 23:48:00,2.16868,2.17153,2.16868,2.17153,12380000.0
2008-06-11 23:50:00,2.17085,2.17085,2.16822,2.16822,2250000.0
2008-06-11 23:52:00,2.17132,2.17136,2.16898,2.17094,4880000.0
2008-06-11 23:53:00,2.17068,2.17155,2.17013,2.17147,9630000.0
2008-06-11 23:54:00,2.17008,2.17159,2.17006,2.17159,7630000.0
2008-06-11 23:55:00,2.17204,2.17224,2.16809,2.17224,7750000.0
2008-06-11 23:56:00,2.1694,2.17152,2.16815,2.16965,9750000.0
2008-06-11 23:57:00,2.17053,2.17135,2.16789,2.16789,8500000.0
2008-06-11 23:58:00,2.17161,2.17161,2.16595,2.1707,5630000.0
2008-06-11 23:59:00,2.17187,2.17189,2.16429,2.17117,7500000.0
2008-06-12 00:00:00,2.16997,2.17014,2.16545,2.16949,6630000.0
2008-06-12 00:01:00,2.17189,2.17189,2.16745,2.17156,6250000.0
2008-06-12 00:02:00,2.16993,2.1716,2.1684,2.1716,9250000.0
2008-06-12 00:03:00,2.17165,2.17165,2.16704,2.16889,8630000.0
2008-06-12 00:04:00,2.17047,2.17151,2.16738,2.17042,9630000.0
2008-06-12 00:05:00,2.17101,2.17101,2.16571,2.17083,5630000.0
2008-06-12 00:06:00,2.16951,2.17047,2.16594,2.1704,8250000.0
2008-06-12 00:07:00,2.1666,2.1709,2.16642,2.1704,7750000.0
2008-06-12 00:08:00,2.17143,2.1721,2.16873,2.1721,7880000.0
2008-06-12 00:09:00,2.16831,2.17043,2.1669,2.1669,5750000.0
2008-06-12 00:10:00,2.16875,2.1709,2.16604,2.1709,5250000.0
2008-06-12 00:11:00,2.17151,2.17151,2.16712,2.17117,10250000.0
2008-06-12 00:12:00,2.16902,2.17035,2.16902,2.16947,6000000.0
2008-06-12 00:13:00,2.16803,2.17071,2.16803,2.16854,9000000.0
2008-06-12 00:14:00,2.16818,2.17171,2.16818,2.17053,8250000.0
2008-06-12 00:15:00,2.1674,2.17074,2.16533,2.17074,5500000.0
2008-06-12 00:17:00,2.16854,2.17091,2.16811,2.16955,8250000.0
2008-06-12 00:18:00,2.16917,2.17051,2.16917,2.17051,6630000.0
2008-06-12 00:19:00,2.16999,2.17123,2.16747,2.16747,8630000.0
2008-06-12 00:20:00,2.17025,2.17094,2.16774,2.16946,12500000.0
2008-06-12 00:21:00,2.17112,2.17112,2.16763,2.16979,11000000.0
2008-06-12 00:22:00,2.16919,2.17094,2.16919,2.16922,10630000.0
2008-06-12 00:23:00,2.17019,2.17044,2.1656,2.16859,9750000.0
2008-06-12 00:24:00,2.17098,2.17144,2.16921,2.16921,8500000.0
2008-06-12 00:25:00,2.16954,2.17057,2.16441,2.16724,9250000.0
2008-06-12 00:26:00,2.17035,2.17058,2.16516,2.16516,11500000.0
2008-06-12 00:27:00,2.17045,2.171,2.16871,2.1692,11500000.0
2008-06-12 00:28:00,2.16997,2.17207,2.16814,2.17114,8000000.0
2008-06-12 00:29:00,2.17103,2.17192,2.16743,2.17084,7750000.0
2008-06-12 00:30:00,2.17137,2.17137,2.16863,2.16884,11500000.0
2008-06-12 00:31:00,2.1709,2.17098,2.17003,2.17053,8510000.0
2008-06-12 00:32:00,2.16912,2.17054,2.16906,2.17018,7500000.0
2008-06-12 00:33:00,2.17077,2.17099,2.16936,2.16937,8750000.0
2008-06-12 00:34:00,2.17025,2.17131,2.16587,2.16888,10500000.0
2008-06-12 00:35:00,2.16827,2.17108,2.16808,2.17108,10880000.0
2008-06-12 00:36:00,2.1693,2.1717,2.16781,2.16892,10000000.0
2008-06-12 00:37:00,2.16606,2.17112,2.16606,2.16993,10000000.0
2008-06-12 00:38:00,2.16753,2.17128,2.16753,2.17047,8250000.0
2008-06-12 00:39:00,2.17077,2.17077,2.16876,2.17036,5250000.0
2008-06-12 00:40:00,2.1675,2.17153,2.1675,2.17153,6000000.0
2008-06-12 00:41:00,2.17118,2.17118,2.16844,2.16844,7750000.0
2008-06-12 00:42:00,2.17194,2.17194,2.16758,2.17158,9000000.0
2008-06-12 00:43:00,2.16763,2.17297,2.16763,2.17113,8250000.0
2008-06-12 00:44:00,2.16837,2.1716,2.16779,2.16964,10750000.0
2008-06-12 00:45:00,2.17037,2.17188,2.16726,2.1696,5500000.0
2008-06-12 00:46:00,2.17094,2.17258,2.16799,2.17152,8250000.0
2008-06-12 00:47:00,2.17185,2.17185,2.16786,2.16786,5630000.0
2008-06-12 00:48:00,2.16805,2.17177,2.16666,2.17177,8880000.0
2008-06-12 00:49:00,2.16966,2.17128,2.16807,2.16807,7500000.0
2008-06-12 00:50:00,2.17155,2.17185,2.17033,2.17185,5750000.0
2008-06-12 00:51:00,2.16958,2.1717,2.1678,2.17141,10000000.0
2008-06-12 00:52:00,2.1689,2.16912,2.16568,2.16892,9000000.0
2008-06-12 00:53:00,2.17082,2.17327,2.16933,2.17078,13880000.0
2008-06-12 00:54:00,2.16976,2.17126,2.16592,2.17007,9500000.0
2008-06-12 00:55:00,2.17165,2.17366,2.16993,2.16993,8250000.0
2008-06-12 00:56:00,2.17021,2.17183,2.16961,2.16961,10000000.0
2008-06-12 00:57:00,2.17229,2.17241,2.16998,2.17241,6130000.0
2008-06-12 00:58:00,2.17218,2.17276,2.16868,2.17105,17500000.0
2008-06-12 00:59:00,2.17252,2.17252,2.16694,2.17208,6750000.0
2008-06-12 01:00:00,2.17267,2.17299,2.16821,2.17299,8250000.0
2008-06-12 01:01:00,2.17169,2.17287,2.16937,2.17287,7380000.0
2008-06-12 01:02:00,2.17191,2.17322,2.17063,2.17173,13250000.0
2008-06-12 01:03:00,2.17176,2.17352,2.16979,2.16979,10500000.0
2008-06-12 01:04:00,2.17243,2.17243,2.17123,2.17154,5630000.0
2008-06-12 01:05:00,2.17078,2.17226,2.16902,2.17179,5250000.0
2008-06-12 01:06:00,2.17123,2.17239,2.17066,2.1707,6250000.0
2008-06-12 01:07:00,2.17097,2.17277,2.16905,2.16905,9250000.0
2008-06-12 01:08:00,2.17128,2.1723,2.17002,2.17115,6000000.0
2008-06-12 01:09:00,2.17105,2.17341,2.16989,2.17298,10130000.0
2008-06-12 01:10:00,2.17104,2.17279,2.17103,2.17187,5500000.0
2008-06-12 01:11:00,2.171,2.17243,2.16719,2.17057,17500000.0
2008-06-12 01:12:00,2.17035,2.17197,2.17033,2.17194,9000000.0
2008-06-12 01:13:00,2.17169,2.17271,2.17006,2.17028,6250000.0
2008-06-12 01:14:00,2.17316,2.17316,2.1676,2.17232,6000000.0
2008-06-12 01:15:00,2.17099,2.17182,2.17005,2.17065,7130000.0
2008-06-12 01:16:00,2.17122,2.17122,2.16699,2.16845,8250000.0
2008-06-12 01:17:00,2.17064,2.17275,2.16747,2.16918,9500000.0
2008-06-12 01:18:00,2.16956,2.17183,2.16785,2.16867,12380000.0
2008-06-12 01:19:00,2.1703,2.17284,2.1703,2.17118,10000000.0
2008-06-12 01:20:00,2.17162,2.17197,2.16933,2.17197,7000000.0
2008-06-12 01:21:00,2.17009,2.1721,2.16711,2.1693,10250000.0
2008-06-12 01:22:00,2.1717,2.1721,2.16856,2.17189,7500000.0
2008-06-12 01:23:00,2.16766,2.17176,2.16701,2.17129,10750000.0
2008-06-12 01:24:00,2.16666,2.17371,2.16666,2.1701,6000000.0
2008-06-12 01:25:00,2.16926,2.17166,2.16654,2.17006,10000000.0
2008-06-12 01:26:00,2.16485,2.17262,2.16485,2.16859,14250000.0
2008-06-12 01:27:00,2.17032,2.17115,2.16813,2.17115,8500000.0
2008-06-12 01:28:00,2.17164,2.17254,2.1686,2.17002,10500000.0
2008-06-12 01:29:00,2.17123,2.17236,2.17004,2.17236,8500000.0
2008-06-12 01:30:00,2.17126,2.17126,2.16529,2.16529,9250000.0
2008-06-12 01:31:00,2.1719,2.17214,2.16669,2.17138,7000000.0
2008-06-12 01:32:00,2.16957,2.17099,2.16547,2.17099,11750000.0
2008-06-12 01:33:00,2.17054,2.17054,2.16635,2.16936,5250000.0
2008-06-12 01:34:00,2.16693,2.17085,2.16693,2.16953,8750000.0
2008-06-12 01:35:00,2.17164,2.17183,2.16783,2.17172,10500000.0
2008-06-12 01:36:00,2.17257,2.17257,2.16981,2.17196,6750000.0
2008-06-12 01:37:00,2.17088,2.17208,2.1698,2.17208,5500000.0
2008-06-12 01:38:00,2.17032,2.17214,2.17032,2.17129,9250000.0
2008-06-12 01:39:00,2.17114,2.17114,2.1657,2.16957,5750000.0
2008-06-12 01:40:00,2.16934,2.17126,2.16793,2.16837,10000000.0
2008-06-12 01:41:00,2.17175,2.17175,2.16821,2.17046,15250000.0
2008-06-12 01:42:00,2.17,2.17229,2.1668,2.16883,9000000.0
2008-06-12 01:43:00,2.17167,2.17167,2.16533,2.17082,9010000.0
2008-06-12 01:44:00,2.1715,2.17153,2.16473,2.17105,15250000.0
2008-06-12 01:45:00,2.17195,2.17391,2.16676,2.17311,13630000.0
2008-06-12 01:46:00,2.16993,2.17162,2.16677,2.16767,12500000.0
2008-06-12 01:47:00,2.17231,2.17231,2.16987,2.16991,10750000.0
2008-06-12 01:48:00,2.16681,2.17202,2.16681,2.17124,6750000.0
2008-06-12 01:49:00,2.17107,2.17111,2.16878,2.17063,8630000.0
2008-06-12 01:50:00,2.169,2.17008,2.16743,2.16922,9000000.0
2008-06-12 01:51:00,2.16945,2.17108,2.16926,2.17106,5250000.0
2008-06-12 01:52:00,2.17081,2.17146,2.16663,2.16946,9380000.0
2008-06-12 01:53:00,2.16865,2.17236,2.16851,2.16947,7250000.0
2008-06-12 01:54:00,2.17081,2.17081,2.16769,2.17069,10000000.0
2008-06-12 01:55:00,2.16749,2.17113,2.16684,2.17036,13750000.0
2008-06-12 01:56:00,2.16957,2.17198,2.1677,2.17129,10500000.0
2008-06-12 01:57:00,2.16988,2.17146,2.16641,2.16976,13250000.0
2008-06-12 01:58:00,2.17136,2.17217,2.16872,2.17166,7500000.0
2008-06-12 02:00:00,2.16954,2.16954,2.16791,2.16791,1500000.0
2008-06-12 02:01:00,2.17132,2.17132,2.16886,2.1704,6250000.0
2008-06-12 02:02:00,2.16892,2.1712,2.16881,2.17116,8880000.0
2008-06-12 02:03:00,2.16957,2.17086,2.16714,2.17061,7380000.0
2008-06-12 02:04:00,2.17125,2.17141,2.16688,2.17083,13000000.0
2008-06-12 02:05:00,2.16926,2.1725,2.16926,2.1725,10250000.0
2008-06-12 02:06:00,2.17188,2.17339,2.16976,2.1717,7500000.0
2008-06-12 02:07:00,2.17165,2.17221,2.16883,2.16883,11500000.0
2008-06-12 02:08:00,2.17223,2.17268,2.16982,2.17268,7750000.0
2008-06-12 02:09:00,2.17011,2.17038,2.1664,2.16882,13380000.0
2008-06-12 02:10:00,2.17264,2.17264,2.17052,2.17211,6000000.0
2008-06-12 02:11:00,2.17054,2.17267,2.16721,2.17267,10880000.0
2008-06-12 02:12:00,2.17124,2.17169,2.16815,2.17064,9380000.0
2008-06-12 02:13:00,2.17138,2.17253,2.17003,2.17072,15500000.0
2008-06-12 02:14:00,2.16857,2.17211,2.16857,2.17058,8500000.0
2008-06-12 02:15:00,2.17224,2.17224,2.1692,2.1692,6000000.0
2008-06-12 02:16:00,2.17037,2.17206,2.16886,2.17155,7500000.0
2008-06-12 02:17:00,2.16998,2.17119,2.16998,2.17039,6250000.0
2008-06-12 02:18:00,2.16879,2.17212,2.16879,2.17043,8000000.0
2008-06-12 02:19:00,2.17193,2.17193,2.16972,2.16993,8000000.0
2008-06-12 02:20:00,2.17021,2.17174,2.1663,2.1701,8380000.0
2008-06-12 02:21:00,2.17189,2.17213,2.17038,2.17213,5250000.0
2008-06-12 02:22:00,2.17159,2.17449,2.16801,2.17259,12250000.0
2008-06-12 02:23:00,2.16862,2.17219,2.16862,2.17135,7380000.0
2008-06-12 02:24:00,2.16966,2.17234,2.16861,2.16861,5250000.0
2008-06-12 02:25:00,2.17162,2.17162,2.16636,2.17043,6000000.0
2008-06-12 02:26:00,2.17256,2.17256,2.17012,2.17139,9500000.0
2008-06-12 02:27:00,2.17119,2.17268,2.17097,2.17097,6500000.0
2008-06-12 02:28:00,2.171,2.17253,2.16803,2.16902,9500000.0
2008-06-12 02:29:00,2.17134,2.17209,2.16692,2.1685,8380000.0
2008-06-12 02:30:00,2.1715,2.17367,2.1715,2.17362,11500000.0
2008-06-12 02:31:00,2.16937,2.17217,2.16937,2.17158,9880000.0
2008-06-12 02:32:00,2.17123,2.17498,2.16911,2.1714,11500000.0
2008-06-12 02:33:00,2.17176,2.17278,2.16901,2.17259,10750000.0
2008-06-12 02:34:00,2.16921,2.17341,2.16815,2.17139,8630000.0
2008-06-12 02:35:00,2.16844,2.17365,2.16844,2.16976,5750000.0
2008-06-12 02:36:00,2.17145,2.17386,2.16831,2.17161,11750000.0
2008-06-12 02:37:00,2.16412,2.17284,2.16412,2.16917,16380000.0
2008-06-12 02:38:00,2.17058,2.17412,2.17058,2.17412,9250000.0
2008-06-12 02:39:00,2.17419,2.17428,2.17077,2.17316,9880000.0
2008-06-12 02:40:00,2.17377,2.17431,2.17254,2.17431,6630000.0
2008-06-12 02:41:00,2.17396,2.17396,2.16984,2.16984,7500000.0
2008-06-12 02:42:00,2.1738,2.1738,2.17015,2.17258,10750000.0
2008-06-12 02:43:00,2.17413,2.17413,2.16901,2.17398,15000000.0
2008-06-12 02:44:00,2.17282,2.17419,2.17106,2.17419,5500000.0
2008-06-12 02:45:00,2.16824,2.17388,2.16824,2.17261,6000000.0
2008-06-12 02:46:00,2.17273,2.17507,2.17056,2.17434,8500000.0
2008-06-12 02:47:00,2.17406,2.17442,2.17235,2.17393,8500000.0
2008-06-12 02:48:00,2.17261,2.17502,2.172,2.17502,7500000.0
2008-06-12 02:49:00,2.17499,2.17499,2.17329,2.17406,9250000.0
2008-06-12 02:50:00,2.17301,2.17437,2.17001,2.17422,8000000.0
2008-06-12 02:51:00,2.17255,2.17428,2.17118,2.17428,7500000.0
2008-06-12 02:52:00,2.17447,2.17465,2.17043,2.17453,12130000.0
2008-06-12 02:53:00,2.17359,2.17471,2.17314,2.17314,9000000.0
2008-06-12 02:54:00,2.17567,2.1757,2.17027,2.17377,10750000.0
2008-06-12 02:55:00,2.17397,2.17602,2.16946,2.17534,13250000.0
2008-06-12 02:56:00,2.17355,2.17563,2.16826,2.17563,13380000.0
2008-06-12 02:57:00,2.17315,2.17468,2.1694,2.1694,9000000.0
2008-06-12 02:58:00,2.17576,2.17576,2.17405,2.17433,8750000.0
2008-06-12 02:59:00,2.17163,2.17514,2.17163,2.1742,10250000.0
2008-06-12 03:00:00,2.17507,2.17542,2.17299,2.17542,8500000.0
2008-06-12 03:01:00,2.17343,2.17513,2.17201,2.1734,12000000.0
2008-06-12 03:02:00,2.17555,2.17555,2.17463,2.17485,7880000.0
2008-06-12 03:03:00,2.17336,2.17545,2.17071,2.17341,12250000.0
2008-06-12 03:04:00,2.17043,2.17569,2.17043,2.17223,7250000.0
2008-06-12 03:05:00,2.17371,2.17507,2.17279,2.1736,8250000.0
2008-06-12 03:06:00,2.17274,2.17512,2.16971,2.17381,13760000.0
2008-06-12 03:07:00,2.17529,2.17529,2.17016,2.17429,6000000.0
2008-06-12 03:08:00,2.17521,2.17544,2.17141,2.17519,14000000.0
2008-06-12 03:09:00,2.17481,2.17481,2.17158,2.17467,5250000.0
2008-06-12 03:10:00,2.17335,2.17455,2.17194,2.17194,7380000.0
2008-06-12 03:11:00,2.17374,2.1743,2.16967,2.17065,7500000.0
2008-06-12 03:12:00,2.17488,2.17488,2.17043,2.17351,6130000.0
2008-06-12 03:13:00,2.17226,2.17508,2.17206,2.17508,10000000.0
2008-06-12 03:14:00,2.1751,2.17563,2.17163,2.17433,14760000.0
2008-06-12 03:15:00,2.17535,2.17535,2.16958,2.16958,8000000.0
2008-06-12 03:16:00,2.17398,2.17607,2.17225,2.17225,7000000.0
2008-06-12 03:17:00,2.17626,2.17626,2.17085,2.17608,7000000.0
2008-06-12 03:18:00,2.17585,2.17585,2.17168,2.17399,7380000.0
2008-06-12 03:19:00,2.17515,2.1765,2.1732,2.1765,8750000.0
2008-06-12 03:20:00,2.16989,2.17506,2.16989,2.17374,6000000.0
2008-06-12 03:21:00,2.17441,2.17623,2.17102,2.17623,8510000.0
2008-06-12 03:22:00,2.17625,2.17674,2.1746,2.17468,6750000.0
2008-06-12 03:23:00,2.17647,2.17647,2.17507,2.17525,5250000.0
2008-06-12 03:24:00,2.17624,2.17714,2.1718,2.17672,7750000.0
2008-06-12 03:25:00,2.1769,2.17815,2.17345,2.17722,5130000.0
2008-06-12 03:26:00,2.17697,2.17761,2.175,2.175,7500000.0
2008-06-12 03:27:00,2.17682,2.17937,2.17488,2.17936,10000000.0
2008-06-12 03:28:00,2.17678,2.17744,2.17233,2.1742,8500000.0
2008-06-12 03:29:00,2.17662,2.17905,2.17333,2.17833,11250000.0
2008-06-12 03:30:00,2.17712,2.18024,2.16684,2.17689,16130000.0
2008-06-12 03:31:00,2.17895,2.17952,2.17687,2.17911,6880000.0
2008-06-12 03:32:00,2.1761,2.17945,2.17346,2.17566,9000000.0
2008-06-12 03:33:00,2.17708,2.17847,2.17541,2.17541,7880000.0
2008-06-12 03:34:00,2.17353,2.17844,2.17353,2.1779,9500000.0
2008-06-12 03:35:00,2.17708,2.17773,2.17501,2.17771,9500000.0
2008-06-12 03:36:00,2.17624,2.1788,2.17477,2.17873,8250000.0
2008-06-12 03:37:00,2.17753,2.17808,2.17636,2.17788,7750000.0
2008-06-12 03:38:00,2.17575,2.17827,2.17195,2.17827,5500000.0
2008-06-12 03:39:00,2.1761,2.17967,2.17464,2.17589,7250000.0
2008-06-12 03:40:00,2.17767,2.17847,2.17548,2.17847,5750000.0
2008-06-12 03:41:00,2.17773,2.1788,2.17639,2.17794,6000000.0
2008-06-12 03:42:00,2.17647,2.17807,2.17339,2.1767,6250000.0
2008-06-12 03:43:00,2.17636,2.17821,2.1748,2.1748,6750000.0
2008-06-12 03:44:00,2.17678,2.17926,2.17678,2.17889,9250000.0
2008-06-12 03:45:00,2.17677,2.17833,2.17494,2.17638,8750000.0
2008-06-12 03:46:00,2.17871,2.17954,2.1749,2.17628,8000000.0
2008-06-12 03:47:00,2.17832,2.17832,2.17615,2.17652,8250000.0
2008-06-12 03:48:00,2.17898,2.1794,2.17446,2.1772,14250000.0
2008-06-12 03:49:00,2.17624,2.17745,2.17285,2.17742,9000000.0
2008-06-12 03:50:00,2.17641,2.17885,2.17589,2.17768,6500000.0
2008-06-12 03:51:00,2.17815,2.17815,2.1749,2.17689,7750000.0
2008-06-12 03:52:00,2.17693,2.17883,2.17379,2.17482,11750000.0
2008-06-12 03:53:00,2.17857,2.17861,2.17274,2.17795,11500000.0
2008-06-12 03:54:00,2.17835,2.17931,2.17283,2.179,13500000.0
2008-06-12 03:55:00,2.17748,2.17878,2.1759,2.17682,9250000.0
2008-06-12 03:56:00,2.17707,2.17904,2.1739,2.17417,12500000.0
2008-06-12 03:57:00,2.18004,2.18004,2.17762,2.17887,11750000.0
2008-06-12 03:58:00,2.17325,2.17843,2.17325,2.17625,7000000.0
2008-06-12 03:59:00,2.17801,2.18079,2.17801,2.18076,8750000.0
2008-06-12 04:00:00,2.17706,2.18012,2.17685,2.1782,8250000.0
2008-06-12 04:01:00,2.17949,2.17949,2.17629,2.1793,7500000.0
2008-06-12 04:02:00,2.17946,2.17987,2.17495,2.17939,9500000.0
2008-06-12 04:03:00,2.17869,2.17976,2.17535,2.17951,8000000.0
2008-06-12 04:04:00,2.17942,2.17991,2.17834,2.17938,6000000.0
2008-06-12 04:05:00,2.17742,2.17899,2.17596,2.17768,10000000.0
2008-06-12 04:06:00,2.17807,2.17959,2.17562,2.17769,7130000.0
2008-06-12 04:07:00,2.17927,2.17927,2.17376,2.17699,13130000.0
2008-06-12 04:08:00,2.1761,2.17976,2.17372,2.17976,5750000.0
2008-06-12 04:09:00,2.17804,2.17955,2.17238,2.17955,7000000.0
2008-06-12 04:10:00,2.17883,2.17926,2.17521,2.17773,5500000.0
2008-06-12 04:11:00,2.17926,2.17926,2.17645,2.17645,9630000.0
2008-06-12 04:12:00,2.17668,2.17863,2.17461,2.17706,9500000.0
2008-06-12 04:13:00,2.17866,2.17894,2.17547,2.17547,5500000.0
2008-06-12 04:14:00,2.17491,2.1779,2.1736,2.17633,6880000.0
2008-06-12 04:15:00,2.17429,2.17813,2.17366,2.17813,5500000.0
2008-06-12 04:16:00,2.17806,2.17819,2.17538,2.1779,8000000.0
2008-06-12 04:17:00,2.179,2.17917,2.17361,2.17784,8500000.0
2008-06-12 04:18:00,2.17959,2.17959,2.1741,2.17941,5250000.0
2008-06-12 04:19:00,2.17811,2.17873,2.17771,2.17804,7500000.0
2008-06-12 04:20:00,2.17891,2.17909,2.17364,2.17364,6250000.0
2008-06-12 04:21:00,2.17662,2.17752,2.17656,2.17688,5250000.0
2008-06-12 04:22:00,2.17543,2.17901,2.17511,2.17695,9250000.0
2008-06-12 04:23:00,2.17854,2.17854,2.17509,2.17747,9130000.0
2008-06-12 04:24:00,2.1779,2.17857,2.1746,2.17712,9630000.0
2008-06-12 04:25:00,2.177,2.17928,2.17454,2.17928,7000000.0
2008-06-12 04:26:00,2.17795,2.18055,2.17566,2.17965,8630000.0
2008-06-12 04:27:00,2.17756,2.17962,2.17537,2.17962,6000000.0
2008-06-12 04:28:00,2.17814,2.1802,2.17543,2.17655,8000000.0
2008-06-12 04:29:00,2.1786,2.18097,2.17713,2.17713,8000000.0
2008-06-12 04:30:00,2.18019,2.18019,2.17776,2.17776,6500000.0
2008-06-12 04:31:00,2.17677,2.17984,2.17576,2.17984,6250000.0
2008-06-12 04:32:00,2.17783,2.18014,2.17783,2.18014,5630000.0
2008-06-12 04:33:00,2.17507,2.1797,2.17507,2.17896,9250000.0
2008-06-12 04:34:00,2.17635,2.18057,2.1758,2.1799,6500000.0
2008-06-12 04:35:00,2.18082,2.18108,2.17498,2.17899,5500000.0
2008-06-12 04:36:00,2.17899,2.18259,2.17693,2.17973,9000000.0
2008-06-12 04:37:00,2.17994,2.18032,2.17558,2.17991,8000000.0
2008-06-12 04:38:00,2.18047,2.18054,2.17782,2.17782,8750000.0
2008-06-12 04:39:00,2.18153,2.18153,2.17709,2.17962,8750000.0
2008-06-12 04:40:00,2.17917,2.1794,2.17549,2.1794,8250000.0
2008-06-12 04:41:00,2.17766,2.18196,2.17766,2.17921,7500000.0
2008-06-12 04:42:00,2.17904,2.1801,2.17696,2.1801,7500000.0
2008-06-12 04:43:00,2.17867,2.18059,2.17754,2.17754,6250000.0
2008-06-12 04:44:00,2.17861,2.18026,2.17483,2.17606,6250000.0
2008-06-12 04:45:00,2.17618,2.17833,2.17413,2.17833,8500000.0
2008-06-12 04:46:00,2.18017,2.18017,2.17632,2.17971,6630000.0
2008-06-12 04:47:00,2.18219,2.18219,2.17528,2.17906,7500000.0
2008-06-12 04:48:00,2.17699,2.1804,2.17699,2.1804,5250000.0
2008-06-12 04:49:00,2.17847,2.18169,2.17847,2.18169,7750000.0
2008-06-12 04:50:00,2.18222,2.18289,2.1769,2.18095,7500000.0
2008-06-12 04:51:00,2.18206,2.18206,2.17648,2.18039,8000000.0
2008-06-12 04:52:00,2.17911,2.18042,2.17616,2.17843,8000000.0
2008-06-12 04:53:00,2.17933,2.18252,2.17738,2.17738,12000000.0
2008-06-12 04:54:00,2.17838,2.17892,2.17428,2.1748,7630000.0
2008-06-12 04:55:00,2.17981,2.17981,2.17402,2.17773,5630000.0
2008-06-12 04:56:00,2.18023,2.18124,2.17544,2.17866,10630000.0
2008-06-12 04:57:00,2.18077,2.18091,2.17555,2.17899,13750000.0
2008-06-12 04:58:00,2.17944,2.18084,2.17809,2.18084,7500000.0
2008-06-12 04:59:00,2.18044,2.18195,2.17825,2.18029,6750000.0
2008-06-12 05:00:00,2.1803,2.1817,2.17913,2.1817,8500000.0
2008-06-12 05:01:00,2.17876,2.18188,2.17558,2.18121,6000000.0
2008-06-12 05:02:00,2.18294,2.18294,2.17989,2.18099,5500000.0
2008-06-12 05:03:00,2.18093,2.1825,2.17771,2.18166,5500000.0
2008-06-12 05:04:00,2.18004,2.18449,2.18004,2.18306,7500000.0
2008-06-12 05:05:00,2.18329,2.18472,2.18279,2.18468,8630000.0
2008-06-12 05:06:00,2.18382,2.18644,2.17976,2.18464,8500000.0
2008-06-12 05:07:00,2.18469,2.18469,2.17985,2.18141,5130000.0
2008-06-12 05:08:00,2.18384,2.18478,2.17848,2.17848,8250000.0
2008-06-12 05:09:00,2.18208,2.18388,2.17957,2.1838,9380000.0
2008-06-12 05:10:00,2.18,2.1838,2.17992,2.1838,7380000.0
2008-06-12 05:11:00,2.18342,2.18342,2.17986,2.17986,8000000.0
2008-06-12 05:12:00,2.18252,2.18252,2.17619,2.18219,6000000.0
2008-06-12 05:13:00,2.18114,2.18114,2.17483,2.18028,5500000.0
2008-06-12 05:14:00,2.18057,2.18057,2.17677,2.179,10500000.0
2008-06-12 05:15:00,2.18053,2.18261,2.17806,2.18163,6500000.0
2008-06-12 05:16:00,2.18146,2.18146,2.17395,2.17395,10250000.0
2008-06-12 05:17:00,2.1776,2.18117,2.1776,2.18087,7750000.0
2008-06-12 05:18:00,2.1786,2.18118,2.17716,2.18118,5500000.0
2008-06-12 05:19:00,2.1801,2.18065,2.17843,2.18027,5750000.0
2008-06-12 05:20:00,2.17796,2.18109,2.17796,2.17827,6630000.0
2008-06-12 05:21:00,2.17734,2.18189,2.17734,2.18156,7250000.0
2008-06-12 05:22:00,2.17582,2.1815,2.17582,2.1815,6000000.0
2008-06-12 05:23:00,2.18174,2.18174,2.17869,2.18023,8000000.0
2008-06-12 05:24:00,2.17972,2.1823,2.17823,2.1823,6390000.0
2008-06-12 05:25:00,2.1819,2.18206,2.17913,2.17992,8630000.0
2008-06-12 05:26:00,2.18171,2.18171,2.17824,2.18081,8140000.0
2008-06-12 05:27:00,2.17902,2.18118,2.17861,2.17861,7250000.0
2008-06-12 05:28:00,2.18054,2.18054,2.177,2.17845,10000000.0
2008-06-12 05:29:00,2.17913,2.18079,2.17698,2.17936,10000000.0
2008-06-12 05:30:00,2.17919,2.18089,2.17771,2.18064,10750000.0
2008-06-12 05:31:00,2.17847,2.18076,2.17847,2.18076,9000000.0
2008-06-12 05:32:00,2.17545,2.18101,2.17517,2.17959,6010000.0
2008-06-12 05:33:00,2.18138,2.18138,2.17808,2.17949,10000000.0
2008-06-12 05:34:00,2.18037,2.18138,2.17869,2.17869,10750000.0
2008-06-12 05:35:00,2.18124,2.18136,2.17833,2.18136,8000000.0
2008-06-12 05:36:00,2.1769,2.18155,2.17654,2.18155,7250000.0
2008-06-12 05:37:00,2.17959,2.18207,2.17833,2.18113,7250000.0
2008-06-12 05:38:00,2.18089,2.18154,2.17809,2.17822,7000000.0
2008-06-12 05:39:00,2.17501,2.18016,2.17501,2.17884,6750000.0
2008-06-12 05:40:00,2.18065,2.18093,2.17964,2.17964,6000000.0
2008-06-12 05:41:00,2.18031,2.18097,2.17994,2.18076,10000000.0
2008-06-12 05:42:00,2.18067,2.1825,2.17651,2.1825,11250000.0
2008-06-12 05:43:00,2.17982,2.18104,2.17728,2.17969,9750000.0
2008-06-12 05:44:00,2.18234,2.18312,2.17893,2.17893,9000000.0
2008-06-12 05:45:00,2.17768,2.18095,2.17768,2.17868,6500000.0
2008-06-12 05:46:00,2.17985,2.18121,2.17901,2.18047,9000000.0
2008-06-12 05:47:00,2.18005,2.18127,2.17923,2.17923,5500000.0
2008-06-12 05:48:00,2.17993,2.18153,2.17801,2.17801,5750000.0
2008-06-12 05:49:00,2.18006,2.1815,2.17617,2.17833,8880000.0
2008-06-12 05:50:00,2.17939,2.18199,2.1774,2.17983,9750000.0
2008-06-12 05:51:00,2.18145,2.18155,2.17953,2.17953,6250000.0
2008-06-12 05:52:00,2.17993,2.18056,2.17805,2.17805,6000000.0
2008-06-12 05:53:00,2.18105,2.18105,2.17724,2.17754,8500000.0
2008-06-12 05:54:00,2.17722,2.18154,2.17722,2.18154,7380000.0
2008-06-12 05:55:00,2.17923,2.18141,2.17776,2.17776,8750000.0
2008-06-12 05:56:00,2.18093,2.18163,2.17668,2.17972,8130000.0
2008-06-12 05:57:00,2.18006,2.1803,2.17607,2.17899,6250000.0
2008-06-12 05:58:00,2.1797,2.1802,2.17632,2.17632,5500000.0
2008-06-12 05:59:00,2.17853,2.1802,2.17712,2.1802,6000000.0
2008-06-12 06:00:00,2.17425,2.18146,2.17425,2.17745,11250000.0
2008-06-12 06:01:00,2.18101,2.18101,2.17834,2.18065,10500000.0
2008-06-12 06:02:00,2.17646,2.18011,2.17646,2.17763,7750000.0
2008-06-12 06:03:00,2.17649,2.18085,2.17649,2.18085,5750000.0
2008-06-12 06:04:00,2.18056,2.18079,2.17932,2.17987,8880000.0
2008-06-12 06:05:00,2.18079,2.18079,2.17789,2.17877,7250000.0
2008-06-12 06:06:00,2.17634,2.18068,2.17603,2.18022,10500000.0
2008-06-12 06:07:00,2.17691,2.18089,2.17475,2.17922,5250000.0
2008-06-12 06:08:00,2.18105,2.18105,2.17703,2.17902,7750000.0
2008-06-12 06:09:00,2.18101,2.18101,2.17635,2.17689,6130000.0
2008-06-12 06:10:00,2.17704,2.18055,2.17704,2.18028,5750000.0
2008-06-12 06:11:00,2.17662,2.18061,2.17468,2.17891,9380000.0
2008-06-12 06:12:00,2.17854,2.18053,2.17817,2.18022,12130000.0
2008-06-12 06:13:00,2.18073,2.18083,2.17799,2.17947,14500000.0
2008-06-12 06:14:00,2.17875,2.18026,2.17875,2.18017,9250000.0
2008-06-12 06:15:00,2.17916,2.18073,2.17916,2.18051,6000000.0
2008-06-12 06:16:00,2.17863,2.18131,2.17783,2.18131,8000000.0
2008-06-12 06:17:00,2.17899,2.18104,2.17899,2.18101,8750000.0
2008-06-12 06:18:00,2.17458,2.18037,2.17458,2.18037,6000000.0
2008-06-12 06:19:00,2.18054,2.18101,2.17767,2.18045,10630000.0
2008-06-12 06:20:00,2.18137,2.18137,2.17758,2.18114,10250000.0
2008-06-12 06:21:00,2.17856,2.18098,2.17718,2.1773,9750000.0
2008-06-12 06:22:00,2.18097,2.18097,2.17655,2.18052,7130000.0
2008-06-12 06:23:00,2.18062,2.18101,2.1788,2.18035,8000000.0
2008-06-12 06:24:00,2.18086,2.18109,2.17623,2.17623,9000000.0
2008-06-12 06:25:00,2.17861,2.18042,2.17742,2.18013,12500000.0
2008-06-12 06:26:00,2.18019,2.18104,2.17697,2.1788,5630000.0
2008-06-12 06:27:00,2.17969,2.18114,2.17593,2.17784,6000000.0
2008-06-12 06:28:00,2.17516,2.18102,2.17516,2.17639,8250000.0
2008-06-12 06:29:00,2.17828,2.1809,2.1746,2.17903,8750000.0
2008-06-12 06:30:00,2.18119,2.18119,2.17582,2.1793,10250000.0
2008-06-12 06:31:00,2.17989,2.18117,2.17657,2.17924,6000000.0
2008-06-12 06:32:00,2.17556,2.18089,2.17556,2.17926,5500000.0
2008-06-12 06:33:00,2.17987,2.18067,2.17577,2.18067,7000000.0
2008-06-12 06:34:00,2.18039,2.18145,2.17661,2.1809,13750000.0
2008-06-12 06:35:00,2.17865,2.18204,2.17865,2.17987,6750000.0
2008-06-12 06:36:00,2.17955,2.18044,2.17955,2.18026,7750000.0
2008-06-12 06:37:00,2.17791,2.18153,2.17469,2.17469,9130000.0
2008-06-12 06:38:00,2.17948,2.18129,2.17857,2.17857,12500000.0
2008-06-12 06:39:00,2.1811,2.18135,2.17465,2.17904,8380000.0
2008-06-12 06:40:00,2.1798,2.18147,2.17954,2.18147,5500000.0
2008-06-12 06:41:00,2.18125,2.18231,2.17663,2.18231,7380000.0
2008-06-12 06:42:00,2.18081,2.18273,2.17879,2.18009,8750000.0
2008-06-12 06:43:00,2.17735,2.18217,2.17735,2.18005,6380000.0
2008-06-12 06:44:00,2.1801,2.18281,2.17838,2.18168,12250000.0
2008-06-12 06:45:00,2.17962,2.18411,2.17962,2.18411,5500000.0
2008-06-12 06:46:00,2.18293,2.18358,2.17959,2.18358,12500000.0
2008-06-12 06:47:00,2.17935,2.18341,2.17907,2.18341,7750000.0
2008-06-12 06:48:00,2.18453,2.18473,2.18146,2.18392,5500000.0
2008-06-12 06:49:00,2.17983,2.1834,2.17983,2.18272,6750000.0
2008-06-12 06:50:00,2.18259,2.18386,2.17863,2.1824,11000000.0
2008-06-12 06:51:00,2.18234,2.18331,2.17882,2.18331,14500000.0
2008-06-12 06:52:00,2.18163,2.18372,2.18054,2.18144,8130000.0
2008-06-12 06:53:00,2.18101,2.18218,2.17933,2.18082,5250000.0
2008-06-12 06:54:00,2.18347,2.18347,2.18078,2.18149,6250000.0
2008-06-12 06:55:00,2.18323,2.18404,2.18159,2.18325,10500000.0
2008-06-12 06:56:00,2.18267,2.1833,2.18191,2.18276,8380000.0
2008-06-12 06:57:00,2.17835,2.18339,2.17835,2.18178,14880000.0
2008-06-12 06:58:00,2.18097,2.18408,2.17788,2.18345,8250000.0
2008-06-12 06:59:00,2.18074,2.1835,2.17884,2.18073,7130000.0
2008-06-12 07:00:00,2.18152,2.1846,2.17995,2.18309,9500000.0
2008-06-12 07:01:00,2.1832,2.18379,2.18054,2.18284,10880000.0
2008-06-12 07:02:00,2.18112,2.18301,2.17871,2.18289,10000000.0
2008-06-12 07:03:00,2.1807,2.18337,2.1797,2.1797,5250000.0
2008-06-12 07:04:00,2.18337,2.18382,2.1784,2.18152,10000000.0
2008-06-12 07:05:00,2.18381,2.18459,2.1808,2.18459,9630000.0
2008-06-12 07:06:00,2.18433,2.18465,2.18161,2.18447,7000000.0
2008-06-12 07:07:00,2.18339,2.18467,2.17887,2.1845,5630000.0
2008-06-12 07:08:00,2.18373,2.18515,2.17919,2.17963,7250000.0
2008-06-12 07:09:00,2.18358,2.18609,2.1818,2.18314,12880000.0
2008-06-12 07:10:00,2.18287,2.18501,2.17998,2.18374,10250000.0
2008-06-12 07:11:00,2.18391,2.18516,2.18153,2.18336,5750000.0
2008-06-12 07:12:00,2.18327,2.18628,2.18065,2.18531,8500000.0
2008-06-12 07:13:00,2.18599,2.18607,2.17999,2.18195,5250000.0
2008-06-12 07:14:00,2.18269,2.18542,2.18265,2.18459,8250000.0
2008-06-12 07:15:00,2.18353,2.18385,2.17864,2.18268,10250000.0
2008-06-12 07:16:00,2.18407,2.18434,2.17825,2.18376,7000000.0
2008-06-12 07:17:00,2.18258,2.18411,2.18076,2.18076,8130000.0
2008-06-12 07:18:00,2.18405,2.18493,2.17889,2.18229,10000000.0
2008-06-12 07:19:00,2.18158,2.1842,2.17794,2.18192,13750000.0
2008-06-12 07:20:00,2.17895,2.18416,2.17895,2.18214,5500000.0
2008-06-12 07:21:00,2.18416,2.1852,2.18212,2.18453,11250000.0
2008-06-12 07:22:00,2.18336,2.18423,2.18035,2.18329,12000000.0
2008-06-12 07:23:00,2.18504,2.18544,2.18147,2.18292,6500000.0
2008-06-12 07:24:00,2.18263,2.18422,2.18228,2.18421,5500000.0
2008-06-12 07:25:00,2.18441,2.18517,2.18285,2.18285,6250000.0
2008-06-12 07:26:00,2.18119,2.18488,2.1792,2.18321,15500000.0
2008-06-12 07:27:00,2.1816,2.18493,2.18154,2.18372,8880000.0
2008-06-12 07:28:00,2.17791,2.1853,2.17791,2.1853,7250000.0
2008-06-12 07:29:00,2.18388,2.18513,2.18153,2.18217,10880000.0
2008-06-12 07:30:00,2.18434,2.18477,2.18151,2.18348,9130000.0
2008-06-12 07:31:00,2.18133,2.18344,2.17816,2.1832,5500000.0
2008-06-12 07:32:00,2.1805,2.18308,2.17653,2.18029,5630000.0
2008-06-12 07:33:00,2.17736,2.18314,2.17714,2.18082,11000000.0
2008-06-12 07:34:00,2.18359,2.18371,2.17989,2.18328,10750000.0
2008-06-12 07:35:00,2.18178,2.18508,2.18013,2.18013,13630000.0
2008-06-12 07:36:00,2.17812,2.18267,2.17781,2.18064,7130000.0
2008-06-12 07:37:00,2.18243,2.18331,2.18128,2.18128,6250000.0
2008-06-12 07:38:00,2.18107,2.18387,2.17941,2.18169,11750000.0
2008-06-12 07:39:00,2.18006,2.18281,2.1792,2.18088,12750000.0
2008-06-12 07:40:00,2.18305,2.18305,2.17497,2.17958,7000000.0
2008-06-12 07:41:00,2.18047,2.18344,2.17945,2.18344,7000000.0
2008-06-12 07:42:00,2.17841,2.18321,2.17841,2.17883,7000000.0
2008-06-12 07:43:00,2.18316,2.18316,2.17909,2.1794,8500000.0
2008-06-12 07:44:00,2.17827,2.18245,2.17827,2.18163,8130000.0
2008-06-12 07:45:00,2.182,2.18353,2.17871,2.17881,11750000.0
2008-06-12 07:46:00,2.18077,2.18387,2.17725,2.18355,8250000.0
2008-06-12 07:47:00,2.18257,2.18382,2.18038,2.18371,6380000.0
2008-06-12 07:48:00,2.18392,2.18439,2.17947,2.18081,11380000.0
2008-06-12 07:49:00,2.18166,2.18304,2.17945,2.18149,11750000.0
2008-06-12 07:50:00,2.18268,2.18268,2.17834,2.17936,12250000.0
2008-06-12 07:51:00,2.18343,2.18343,2.18064,2.18064,7880000.0
2008-06-12 07:52:00,2.18104,2.18358,2.17992,2.17992,12500000.0
2008-06-12 07:53:00,2.18144,2.18272,2.17714,2.18041,8750000.0
2008-06-12 07:54:00,2.18034,2.18227,2.17871,2.18207,9750000.0
2008-06-12 07:55:00,2.1811,2.18293,2.18108,2.18293,6000000.0
2008-06-12 07:56:00,2.18073,2.18343,2.18073,2.18315,7630000.0
2008-06-12 07:57:00,2.18306,2.18417,2.1804,2.18251,8750000.0
2008-06-12 07:58:00,2.1808,2.18363,2.18065,2.18167,10250000.0
2008-06-12 07:59:00,2.18472,2.18502,2.18298,2.18393,11380000.0
2008-06-12 08:00:00,2.18364,2.18364,2.18033,2.18033,5750000.0
2008-06-12 08:01:00,2.18143,2.18297,2.17457,2.18092,9750000.0
2008-06-12 08:02:00,2.17851,2.18604,2.17851,2.18559,16000000.0
2008-06-12 08:03:00,2.18309,2.18454,2.17978,2.18454,9130000.0
2008-06-12 08:04:00,2.18488,2.18488,2.18207,2.18207,12880000.0
2008-06-12 08:05:00,2.1783,2.18433,2.1783,2.17988,5880000.0
2008-06-12 08:06:00,2.18019,2.18429,2.17971,2.1829,7250000.0
2008-06-12 08:07:00,2.18448,2.18493,2.18099,2.18352,7250000.0
2008-06-12 08:08:00,2.18314,2.18408,2.17878,2.18173,8010000.0
2008-06-12 08:09:00,2.18478,2.18566,2.17991,2.18188,8630000.0
2008-06-12 08:10:00,2.18035,2.1852,2.18035,2.18063,8750000.0
2008-06-12 08:11:00,2.18293,2.18468,2.18272,2.18432,8500000.0
2008-06-12 08:12:00,2.18294,2.18448,2.1802,2.1802,10380000.0
2008-06-12 08:13:00,2.18359,2.18425,2.18251,2.18369,5500000.0
2008-06-12 08:14:00,2.18426,2.18475,2.17744,2.18277,11500000.0
2008-06-12 08:15:00,2.18224,2.18537,2.17952,2.18323,10250000.0
2008-06-12 08:16:00,2.18548,2.1864,2.18309,2.18313,6500000.0
2008-06-12 08:17:00,2.18441,2.1866,2.18441,2.18442,10250000.0
2008-06-12 08:18:00,2.18087,2.18802,2.18087,2.18718,10250000.0
2008-06-12 08:19:00,2.18485,2.18759,2.18485,2.1856,9750000.0
2008-06-12 08:20:00,2.18759,2.18813,2.18416,2.18645,6130000.0
2008-06-12 08:21:00,2.18575,2.1877,2.18517,2.1864,7250000.0
2008-06-12 08:22:00,2.18727,2.18774,2.18211,2.1854,10510000.0
2008-06-12 08:23:00,2.1892,2.1892,2.18557,2.18603,5750000.0
2008-06-12 08:24:00,2.18763,2.18905,2.1853,2.18798,9000000.0
2008-06-12 08:25:00,2.18624,2.18895,2.18555,2.18616,13000000.0
2008-06-12 08:26:00,2.18655,2.18833,2.18294,2.18833,8250000.0
2008-06-12 08:27:00,2.18559,2.18802,2.18526,2.18668,7250000.0
2008-06-12 08:28:00,2.18779,2.18779,2.18309,2.18549,13380000.0
2008-06-12 08:29:00,2.18801,2.1897,2.18604,2.18604,5500000.0
2008-06-12 08:30:00,2.18804,2.19059,2.18725,2.1899,12750000.0
2008-06-12 08:31:00,2.18902,2.19174,2.18567,2.19147,6500000.0
2008-06-12 08:32:00,2.18942,2.19228,2.18827,2.18827,5250000.0
2008-06-12 08:33:00,2.19201,2.19201,2.18993,2.18999,5500000.0
2008-06-12 08:34:00,2.18976,2.1908,2.18435,2.18993,5130000.0
2008-06-12 08:35:00,2.19191,2.19191,2.18897,2.19092,6000000.0
2008-06-12 08:36:00,2.19198,2.19289,2.18952,2.19035,10500000.0
2008-06-12 08:37:00,2.19248,2.19248,2.18857,2.19178,12500000.0
2008-06-12 08:38:00,2.19027,2.19375,2.18707,2.1922,9130000.0
2008-06-12 08:39:00,2.19122,2.19378,2.18896,2.1915,7500000.0
2008-06-12 08:40:00,2.18493,2.19235,2.18493,2.18924,8250000.0
2008-06-12 08:41:00,2.18529,2.1913,2.18529,2.19005,14630000.0
2008-06-12 08:42:00,2.18884,2.1916,2.1868,2.1868,8500000.0
2008-06-12 08:43:00,2.19063,2.19097,2.18326,2.18932,16000000.0
2008-06-12 08:44:00,2.18537,2.19196,2.18418,2.19054,14500000.0
2008-06-12 08:45:00,2.18632,2.19054,2.18632,2.18793,7750000.0
2008-06-12 08:46:00,2.18758,2.19059,2.18758,2.19056,6000000.0
2008-06-12 08:47:00,2.18771,2.18911,2.18638,2.18911,7750000.0
2008-06-12 08:48:00,2.18928,2.191,2.18808,2.18808,14000000.0
2008-06-12 08:49:00,2.1883,2.19118,2.18737,2.19068,5500000.0
2008-06-12 08:50:00,2.18826,2.19015,2.18826,2.19015,6250000.0
2008-06-12 08:51:00,2.19049,2.19129,2.18714,2.18714,10500000.0
2008-06-12 08:52:00,2.18642,2.19115,2.18642,2.18922,9500000.0
2008-06-12 08:53:00,2.19044,2.19133,2.18611,2.18611,9000000.0
2008-06-12 08:54:00,2.19097,2.19102,2.18665,2.19032,9750000.0
2008-06-12 08:55:00,2.19054,2.19054,2.18926,2.19029,8510000.0
2008-06-12 08:56:00,2.19033,2.19156,2.18807,2.19123,7500000.0
2008-06-12 08:57:00,2.19008,2.19205,2.18492,2.19188,13250000.0
2008-06-12 08:58:00,2.19202,2.19202,2.19044,2.1915,5880000.0
2008-06-12 08:59:00,2.19312,2.19323,2.18793,2.19316,13500000.0
2008-06-12 09:00:00,2.19242,2.19382,2.18973,2.19083,7250000.0
2008-06-12 09:01:00,2.19213,2.19325,2.1882,2.19032,14880000.0
2008-06-12 09:02:00,2.19108,2.19506,2.19046,2.19477,11880000.0
2008-06-12 09:03:00,2.19228,2.19553,2.19011,2.19498,10380000.0
2008-06-12 09:04:00,2.19492,2.19631,2.19312,2.19385,7380000.0
2008-06-12 09:05:00,2.1962,2.19724,2.19329,2.19594,13630000.0
2008-06-12 09:06:00,2.197,2.197,2.19435,2.19656,9010000.0
2008-06-12 09:07:00,2.19623,2.19623,2.1915,2.19537,6000000.0
2008-06-12 09:08:00,2.1924,2.19639,2.19113,2.19597,10500000.0
2008-06-12 09:09:00,2.1948,2.19565,2.19193,2.19407,6750000.0
2008-06-12 09:10:00,2.19322,2.19489,2.19278,2.19411,6380000.0
2008-06-12 09:11:00,2.19405,2.19465,2.19283,2.19455,11250000.0
2008-06-12 09:12:00,2.19525,2.19526,2.18997,2.19526,9250000.0
2008-06-12 09:13:00,2.19337,2.19391,2.1862,2.19258,11760000.0
2008-06-12 09:14:00,2.19337,2.19376,2.18829,2.19321,9250000.0
2008-06-12 09:15:00,2.19309,2.19401,2.19062,2.19389,14630000.0
2008-06-12 09:16:00,2.19286,2.19292,2.1866,2.19154,14760000.0
2008-06-12 09:17:00,2.19206,2.19206,2.1893,2.19063,8130000.0
2008-06-12 09:18:00,2.1896,2.1928,2.18923,2.19129,7630000.0
2008-06-12 09:19:00,2.19137,2.19168,2.18656,2.19115,5500000.0
2008-06-12 09:20:00,2.1916,2.19185,2.18561,2.18933,8000000.0
2008-06-12 09:21:00,2.18879,2.18989,2.18301,2.18926,11750000.0
2008-06-12 09:22:00,2.1886,2.18907,2.18304,2.18889,7380000.0
2008-06-12 09:23:00,2.1898,2.19025,2.18597,2.18907,9250000.0
2008-06-12 09:24:00,2.19042,2.19042,2.18441,2.18906,5500000.0
2008-06-12 09:25:00,2.18989,2.19069,2.18552,2.19069,15130000.0
2008-06-12 09:26:00,2.18988,2.18988,2.18832,2.18846,6500000.0
2008-06-12 09:27:00,2.19118,2.19118,2.18543,2.18956,11750000.0
2008-06-12 09:28:00,2.19079,2.19103,2.1884,2.19079,7500000.0
2008-06-12 09:29:00,2.18823,2.19026,2.18415,2.18989,15000000.0
2008-06-12 09:30:00,2.18977,2.19015,2.18682,2.18757,6000000.0
2008-06-12 09:31:00,2.1897,2.1903,2.18111,2.18855,6000000.0
2008-06-12 09:32:00,2.18967,2.18967,2.18432,2.18811,7380000.0
2008-06-12 09:33:00,2.19003,2.1901,2.18618,2.18827,9000000.0
2008-06-12 09:34:00,2.18925,2.19103,2.18736,2.18832,6000000.0
2008-06-12 09:35:00,2.18951,2.19065,2.1861,2.18922,13500000.0
2008-06-12 09:36:00,2.18912,2.19033,2.18649,2.19033,9380000.0
2008-06-12 09:37:00,2.1891,2.1891,2.18327,2.18475,11000000.0
2008-06-12 09:38:00,2.1876,2.18862,2.18353,2.18655,5250000.0
2008-06-12 09:39:00,2.18772,2.18826,2.18498,2.18616,10500000.0
2008-06-12 09:40:00,2.18586,2.18789,2.1837,2.1837,5500000.0
2008-06-12 09:41:00,2.18305,2.18894,2.18305,2.18656,12130000.0
2008-06-12 09:42:00,2.18626,2.18861,2.18477,2.18858,17500000.0
2008-06-12 09:43:00,2.1852,2.18878,2.1852,2.18765,10380000.0
2008-06-12 09:44:00,2.18659,2.18875,2.18488,2.18837,8500000.0
2008-06-12 09:45:00,2.18745,2.18835,2.18539,2.18782,11250000.0
2008-06-12 09:46:00,2.18739,2.18878,2.1868,2.18878,7500000.0
2008-06-12 09:47:00,2.1863,2.18913,2.1859,2.18674,5750000.0
2008-06-12 09:48:00,2.1874,2.18743,2.1828,2.18565,7250000.0
2008-06-12 09:49:00,2.18722,2.18914,2.1858,2.18612,7130000.0
2008-06-12 09:50:00,2.18524,2.18793,2.1841,2.18774,6750000.0
2008-06-12 09:51:00,2.18726,2.18904,2.18344,2.18733,6500000.0
2008-06-12 09:52:00,2.18811,2.18843,2.18321,2.18591,11500000.0
2008-06-12 09:53:00,2.18869,2.18869,2.18581,2.18754,9500000.0
2008-06-12 09:54:00,2.18815,2.18938,2.18217,2.18683,10010000.0
2008-06-12 09:55:00,2.18721,2.18828,2.18607,2.18828,6250000.0
2008-06-12 09:56:00,2.18855,2.18893,2.18527,2.1876,6750000.0
2008-06-12 09:57:00,2.1862,2.18914,2.1862,2.18901,12130000.0
2008-06-12 09:58:00,2.186,2.18945,2.18577,2.18887,11880000.0
2008-06-12 09:59:00,2.18858,2.18911,2.18315,2.18732,11380000.0
2008-06-12 10:00:00,2.18856,2.18856,2.18273,2.18584,5630000.0
2008-06-12 10:01:00,2.18679,2.18859,2.18481,2.18835,5880000.0
2008-06-12 10:02:00,2.18607,2.19006,2.18232,2.18601,8880000.0
2008-06-12 10:03:00,2.1901,2.1901,2.18657,2.1885,10250000.0
2008-06-12 10:04:00,2.18778,2.18926,2.18581,2.18904,7750000.0
2008-06-12 10:05:00,2.18934,2.18934,2.18641,2.18741,12250000.0
2008-06-12 10:06:00,2.1886,2.19264,2.1861,2.19002,13130000.0
2008-06-12 10:07:00,2.18927,2.18962,2.18791,2.1889,5250000.0
2008-06-12 10:08:00,2.18787,2.18941,2.18552,2.18691,12500000.0
2008-06-12 10:09:00,2.18855,2.18956,2.18484,2.18863,6750000.0
2008-06-12 10:10:00,2.18901,2.18901,2.18448,2.18535,10750000.0
2008-06-12 10:11:00,2.18512,2.19036,2.18512,2.18917,6000000.0
2008-06-12 10:12:00,2.18695,2.18862,2.1827,2.1879,6500000.0
2008-06-12 10:13:00,2.18468,2.18863,2.18452,2.18849,13880000.0
2008-06-12 10:14:00,2.18765,2.18857,2.18458,2.18818,6250000.0
2008-06-12 10:15:00,2.18959,2.18959,2.18535,2.18669,8630000.0
2008-06-12 10:16:00,2.18933,2.18933,2.18699,2.18804,7750000.0
2008-06-12 10:17:00,2.18866,2.18916,2.18765,2.1885,10500000.0
2008-06-12 10:18:00,2.18618,2.18869,2.18574,2.18722,12250000.0
2008-06-12 10:19:00,2.18861,2.18878,2.18488,2.18763,9750000.0
2008-06-12 10:20:00,2.18644,2.18832,2.18625,2.18829,7250000.0
2008-06-12 10:21:00,2.18723,2.18823,2.1821,2.18378,10630000.0
2008-06-12 10:22:00,2.18357,2.18937,2.18357,2.18889,9750000.0
2008-06-12 10:23:00,2.18866,2.18887,2.18494,2.18742,6630000.0
2008-06-12 10:24:00,2.18356,2.18978,2.18356,2.18606,5250000.0
2008-06-12 10:25:00,2.18425,2.18907,2.18425,2.18907,6750000.0
2008-06-12 10:26:00,2.18836,2.19006,2.18678,2.18813,10250000.0
2008-06-12 10:27:00,2.18176,2.18726,2.18176,2.18355,7380000.0
2008-06-12 10:28:00,2.18837,2.18837,2.18522,2.18522,5250000.0
2008-06-12 10:29:00,2.18606,2.18738,2.18553,2.18553,7250000.0
2008-06-12 10:30:00,2.18819,2.18851,2.18577,2.18851,6250000.0
2008-06-12 10:31:00,2.1857,2.18871,2.18547,2.18768,7250000.0
2008-06-12 10:32:00,2.18721,2.18774,2.1829,2.18372,9250000.0
2008-06-12 10:33:00,2.18709,2.18815,2.18398,2.18617,9000000.0
2008-06-12 10:34:00,2.18525,2.18717,2.18478,2.18612,7500000.0
2008-06-12 10:35:00,2.1853,2.1885,2.18372,2.18571,6250000.0
2008-06-12 10:36:00,2.18866,2.18877,2.184,2.18522,11380000.0
2008-06-12 10:37:00,2.18703,2.18787,2.18559,2.18724,7630000.0
2008-06-12 10:38:00,2.18612,2.18795,2.18413,2.18757,9000000.0
2008-06-12 10:39:00,2.18801,2.18857,2.18529,2.18805,8500000.0
2008-06-12 10:40:00,2.18496,2.18895,2.18392,2.18895,8630000.0
2008-06-12 10:41:00,2.18765,2.1885,2.18523,2.18638,8000000.0
2008-06-12 10:42:00,2.18876,2.18965,2.18608,2.18965,7130000.0
2008-06-12 10:43:00,2.1885,2.18986,2.18753,2.18986,10000000.0
2008-06-12 10:44:00,2.18866,2.19026,2.18697,2.18878,11760000.0
2008-06-12 10:45:00,2.18626,2.1894,2.18481,2.1894,6000000.0
2008-06-12 10:46:00,2.1902,2.19042,2.18728,2.19042,9500000.0
2008-06-12 10:47:00,2.18956,2.19015,2.18807,2.18807,5500000.0
2008-06-12 10:48:00,2.18885,2.19036,2.18735,2.19022,5500000.0
2008-06-12 10:49:00,2.18882,2.19103,2.18541,2.18541,9000000.0
2008-06-12 10:50:00,2.18995,2.19041,2.1886,2.18998,6500000.0
2008-06-12 10:51:00,2.18811,2.19025,2.18613,2.18613,7750000.0
2008-06-12 10:52:00,2.1903,2.1903,2.18732,2.18943,11000000.0
2008-06-12 10:53:00,2.18777,2.1897,2.18477,2.18858,8750000.0
2008-06-12 10:54:00,2.18773,2.18963,2.18419,2.18649,6750000.0
2008-06-12 10:55:00,2.18852,2.1906,2.18772,2.19016,6250000.0
2008-06-12 10:56:00,2.19002,2.19031,2.18706,2.18765,10000000.0
2008-06-12 10:57:00,2.18642,2.19068,2.18642,2.19068,6880000.0
2008-06-12 10:58:00,2.19075,2.19075,2.18483,2.18889,9750000.0
2008-06-12 10:59:00,2.18937,2.19202,2.18716,2.19031,7000000.0
2008-06-12 11:00:00,2.19021,2.19028,2.18634,2.18934,9500000.0
2008-06-12 11:01:00,2.18975,2.18975,2.18428,2.18666,8880000.0
2008-06-12 11:02:00,2.18987,2.18987,2.18669,2.18686,10500000.0
2008-06-12 11:03:00,2.18973,2.18973,2.1865,2.18801,9000000.0
2008-06-12 11:04:00,2.18561,2.1888,2.18561,2.18803,6000000.0
2008-06-12 11:05:00,2.18594,2.18818,2.18353,2.18614,8880000.0
2008-06-12 11:06:00,2.18642,2.18839,2.18582,2.18582,8000000.0
2008-06-12 11:07:00,2.18754,2.18777,2.18194,2.18646,5500000.0
2008-06-12 11:08:00,2.18687,2.18699,2.18415,2.18592,6250000.0
2008-06-12 11:09:00,2.18787,2.18787,2.18297,2.18746,7000000.0
2008-06-12 11:10:00,2.18795,2.18825,2.18359,2.18653,7250000.0
2008-06-12 11:11:00,2.18803,2.18803,2.18361,2.18766,6630000.0
2008-06-12 11:12:00,2.18809,2.18809,2.18506,2.18506,8500000.0
2008-06-12 11:13:00,2.18169,2.18753,2.18169,2.18587,9880000.0
2008-06-12 11:14:00,2.18782,2.18874,2.18468,2.18874,9880000.0
2008-06-12 11:15:00,2.18773,2.18844,2.18637,2.18638,12750000.0
2008-06-12 11:16:00,2.18931,2.18965,2.18662,2.18662,9750000.0
2008-06-12 11:17:00,2.18819,2.19135,2.18587,2.18888,7750000.0
2008-06-12 11:18:00,2.1885,2.19041,2.18651,2.18851,8250000.0
2008-06-12 11:19:00,2.18994,2.19007,2.18543,2.18986,7000000.0
2008-06-12 11:20:00,2.18956,2.19088,2.18791,2.19049,6250000.0
2008-06-12 11:21:00,2.19108,2.19179,2.18677,2.19053,10250000.0
2008-06-12 11:22:00,2.19081,2.19126,2.18669,2.18669,7000000.0
2008-06-12 11:23:00,2.19005,2.19105,2.18663,2.19016,11000000.0
2008-06-12 11:24:00,2.18844,2.19149,2.18596,2.19149,8750000.0
2008-06-12 11:25:00,2.19098,2.19098,2.18606,2.18952,13500000.0
2008-06-12 11:26:00,2.1906,2.19148,2.18681,2.19142,12000000.0
2008-06-12 11:27:00,2.18864,2.1915,2.18858,2.19064,6750000.0
2008-06-12 11:28:00,2.18957,2.19019,2.18766,2.18766,7750000.0
2008-06-12 11:29:00,2.18976,2.19011,2.1855,2.19011,5250000.0
2008-06-12 11:30:00,2.18954,2.191,2.18782,2.19025,6000000.0
2008-06-12 11:31:00,2.19136,2.1919,2.18534,2.18788,15130000.0
2008-06-12 11:32:00,2.19003,2.1909,2.18628,2.19007,9880000.0
2008-06-12 11:33:00,2.19022,2.19133,2.18716,2.19028,11500000.0
2008-06-12 11:34:00,2.18999,2.19143,2.1891,2.19107,12630000.0
2008-06-12 11:35:00,2.19064,2.19216,2.18667,2.18909,9000000.0
2008-06-12 11:36:00,2.19204,2.19206,2.18747,2.1898,12000000.0
2008-06-12 11:37:00,2.18789,2.19256,2.1865,2.19202,6750000.0
2008-06-12 11:38:00,2.18917,2.19166,2.18659,2.19137,5250000.0
2008-06-12 11:39:00,2.19262,2.19262,2.18531,2.1904,9880000.0
2008-06-12 11:40:00,2.18805,2.19162,2.18716,2.19059,15000000.0
2008-06-12 11:41:00,2.19043,2.19283,2.18958,2.19212,8130000.0
2008-06-12 11:42:00,2.18952,2.19303,2.18952,2.1911,6000000.0
2008-06-12 11:43:00,2.1901,2.19176,2.18798,2.19156,9750000.0
2008-06-12 11:44:00,2.18978,2.19245,2.18978,2.19027,7250000.0
2008-06-12 11:45:00,2.19054,2.19132,2.18688,2.19004,6880000.0
2008-06-12 11:46:00,2.192,2.192,2.18966,2.19062,8130000.0
2008-06-12 11:47:00,2.18799,2.19183,2.18689,2.19145,8750000.0
2008-06-12 11:48:00,2.18972,2.19265,2.18742,2.19265,10750000.0
2008-06-12 11:49:00,2.19185,2.19254,2.18793,2.19078,9750000.0
2008-06-12 11:50:00,2.19126,2.19227,2.19015,2.19216,10000000.0
2008-06-12 11:51:00,2.19162,2.19162,2.18911,2.18911,5750000.0
2008-06-12 11:52:00,2.19197,2.19199,2.19034,2.19199,7750000.0
2008-06-12 11:53:00,2.1917,2.19199,2.19039,2.19164,5500000.0
2008-06-12 11:54:00,2.19009,2.19205,2.18626,2.19161,8500000.0
2008-06-12 11:55:00,2.19256,2.19325,2.18959,2.19023,6000000.0
2008-06-12 11:56:00,2.19146,2.19225,2.18866,2.19049,6500000.0
2008-06-12 11:57:00,2.1864,2.19173,2.1864,2.19162,6750000.0
2008-06-12 11:58:00,2.18776,2.19201,2.18776,2.19052,9750000.0
2008-06-12 11:59:00,2.19126,2.19138,2.18537,2.18723,10750000.0
2008-06-12 12:00:00,2.1905,2.19103,2.18592,2.18917,7750000.0
2008-06-12 12:01:00,2.18606,2.1899,2.18606,2.1899,7380000.0
2008-06-12 12:02:00,2.18672,2.19018,2.18584,2.19003,9880000.0
2008-06-12 12:03:00,2.18922,2.19073,2.18708,2.18824,6000000.0
2008-06-12 12:04:00,2.19028,2.19098,2.18519,2.18873,9750000.0
2008-06-12 12:05:00,2.19082,2.19139,2.18372,2.19036,9250000.0
2008-06-12 12:06:00,2.19037,2.19225,2.18838,2.19093,7750000.0
2008-06-12 12:07:00,2.19073,2.19186,2.18824,2.18824,9750000.0
2008-06-12 12:08:00,2.19131,2.19161,2.18785,2.19147,7000000.0
2008-06-12 12:09:00,2.19152,2.19289,2.18808,2.19202,13750000.0
2008-06-12 12:10:00,2.19299,2.19299,2.18423,2.19062,8750000.0
2008-06-12 12:11:00,2.19059,2.1916,2.18823,2.19041,8250000.0
2008-06-12 12:12:00,2.18954,2.19171,2.18899,2.19171,12000000.0
2008-06-12 12:13:00,2.19183,2.19389,2.18762,2.19117,16000000.0
2008-06-12 12:14:00,2.19212,2.19241,2.18939,2.19137,9750000.0
2008-06-12 12:15:00,2.18915,2.19296,2.18915,2.19178,8750000.0
2008-06-12 12:16:00,2.19105,2.19169,2.18692,2.19037,5750000.0
2008-06-12 12:17:00,2.19217,2.19315,2.19051,2.19272,5250000.0
2008-06-12 12:18:00,2.18868,2.19282,2.18868,2.1889,6250000.0
2008-06-12 12:19:00,2.19166,2.19242,2.18573,2.18573,8500000.0
2008-06-12 12:20:00,2.18942,2.19371,2.18921,2.19284,9750000.0
2008-06-12 12:21:00,2.19118,2.19358,2.18678,2.18916,13380000.0
2008-06-12 12:22:00,2.19401,2.19401,2.18971,2.19265,6500000.0
2008-06-12 12:23:00,2.19132,2.19354,2.18997,2.1924,12380000.0
2008-06-12 12:24:00,2.19049,2.19494,2.18854,2.19102,8250000.0
2008-06-12 12:25:00,2.19232,2.19284,2.19052,2.1909,5250000.0
2008-06-12 12:26:00,2.19183,2.19243,2.19076,2.19076,10500000.0
2008-06-12 12:27:00,2.19328,2.19328,2.18778,2.19158,10630000.0
2008-06-12 12:28:00,2.18993,2.19258,2.18993,2.19219,12000000.0
2008-06-12 12:29:00,2.1909,2.19244,2.18966,2.19118,6250000.0
2008-06-12 12:30:00,2.19196,2.19289,2.18895,2.18969,7000000.0
2008-06-12 12:31:00,2.19008,2.19347,2.19008,2.19222,6750000.0
2008-06-12 12:32:00,2.1904,2.19387,2.18892,2.19331,9000000.0
2008-06-12 12:33:00,2.19108,2.19441,2.19048,2.19353,17250000.0
2008-06-12 12:34:00,2.19398,2.19502,2.19367,2.19448,10250000.0
2008-06-12 12:35:00,2.19249,2.19462,2.19036,2.19049,10000000.0
2008-06-12 12:36:00,2.19506,2.19506,2.192,2.192,5880000.0
2008-06-12 12:37:00,2.19244,2.19501,2.18926,2.19383,12000000.0
2008-06-12 12:38:00,2.19162,2.19616,2.18967,2.19611,12000000.0
2008-06-12 12:39:00,2.1921,2.19668,2.1921,2.1953,6750000.0
2008-06-12 12:40:00,2.18998,2.19545,2.18998,2.19402,6630000.0
2008-06-12 12:41:00,2.19187,2.19567,2.19187,2.19567,7000000.0
2008-06-12 12:42:00,2.19628,2.19756,2.19185,2.19546,16250000.0
2008-06-12 12:43:00,2.19602,2.19814,2.1953,2.1961,15000000.0
2008-06-12 12:44:00,2.1968,2.1984,2.19536,2.198,9380000.0
2008-06-12 12:45:00,2.1925,2.19712,2.1925,2.19504,5500000.0
2008-06-12 12:46:00,2.19481,2.19822,2.19274,2.19636,10130000.0
2008-06-12 12:47:00,2.19749,2.19898,2.19526,2.19526,8250000.0
2008-06-12 12:48:00,2.1973,2.1973,2.19432,2.19645,10750000.0
2008-06-12 12:49:00,2.19556,2.19646,2.19255,2.19636,10130000.0
2008-06-12 12:50:00,2.19619,2.19666,2.19292,2.19636,10880000.0
2008-06-12 12:51:00,2.19477,2.19578,2.1914,2.19494,10250000.0
2008-06-12 12:52:00,2.19506,2.19636,2.19215,2.19215,5250000.0
2008-06-12 12:53:00,2.19594,2.19623,2.19238,2.19594,6500000.0
2008-06-12 12:54:00,2.19396,2.19652,2.19279,2.19641,8000000.0
2008-06-12 12:55:00,2.19301,2.19721,2.1923,2.197,8750000.0
2008-06-12 12:56:00,2.19347,2.19745,2.19125,2.19297,12250000.0
2008-06-12 12:57:00,2.19627,2.19707,2.19283,2.19532,8750000.0
2008-06-12 12:58:00,2.19511,2.1968,2.19115,2.19419,10500000.0
2008-06-12 12:59:00,2.19568,2.19686,2.19374,2.19554,14500000.0
2008-06-12 13:00:00,2.19548,2.19683,2.1935,2.19683,10750000.0
2008-06-12 13:01:00,2.1935,2.19689,2.1935,2.194,9630000.0
2008-06-12 13:02:00,2.19511,2.19637,2.19258,2.19374,7250000.0
2008-06-12 13:03:00,2.19344,2.19633,2.19295,2.19524,12000000.0
2008-06-12 13:04:00,2.19585,2.19671,2.19332,2.19658,13500000.0
2008-06-12 13:05:00,2.19588,2.19703,2.19112,2.1965,17500000.0
2008-06-12 13:06:00,2.19222,2.19704,2.19166,2.19608,7380000.0
2008-06-12 13:07:00,2.19549,2.19762,2.19198,2.19619,10500000.0
2008-06-12 13:08:00,2.19707,2.19756,2.19333,2.19611,10500000.0
2008-06-12 13:09:00,2.19615,2.19711,2.19207,2.19592,6750000.0
2008-06-12 13:10:00,2.19703,2.19786,2.19416,2.19786,6750000.0
2008-06-12 13:11:00,2.19596,2.19873,2.19596,2.19743,11630000.0
2008-06-12 13:12:00,2.19707,2.19871,2.19592,2.19871,13750000.0
2008-06-12 13:13:00,2.19658,2.19842,2.19379,2.19759,9880000.0
2008-06-12 13:14:00,2.19679,2.19879,2.19658,2.19789,7500000.0
2008-06-12 13:15:00,2.19803,2.19886,2.19298,2.19412,5250000.0
2008-06-12 13:16:00,2.19762,2.19846,2.19282,2.19743,9250000.0
2008-06-12 13:17:00,2.19523,2.19796,2.19523,2.19738,9500000.0
2008-06-12 13:18:00,2.19756,2.19842,2.19653,2.19834,6000000.0
2008-06-12 13:19:00,2.19749,2.19815,2.19509,2.1981,9250000.0
2008-06-12 13:20:00,2.19576,2.19901,2.19575,2.19854,5630000.0
2008-06-12 13:21:00,2.1983,2.19851,2.19302,2.19746,7630000.0
2008-06-12 13:22:00,2.19837,2.19906,2.19546,2.19859,6500000.0
2008-06-12 13:23:00,2.19972,2.20018,2.19503,2.1992,12250000.0
2008-06-12 13:24:00,2.2008,2.20123,2.19655,2.20088,10250000.0
2008-06-12 13:25:00,2.20186,2.2028,2.19987,2.20105,11250000.0
2008-06-12 13:26:00,2.20194,2.20194,2.19919,2.20105,8000000.0
2008-06-12 13:27:00,2.20193,2.20221,2.19985,2.2011,9250000.0
2008-06-12 13:28:00,2.20013,2.20163,2.19701,2.19996,7500000.0
2008-06-12 13:29:00,2.19714,2.20048,2.19577,2.2002,5500000.0
2008-06-12 13:30:00,2.20108,2.20145,2.19592,2.20138,8000000.0
2008-06-12 13:31:00,2.19716,2.20059,2.19705,2.20017,8500000.0
2008-06-12 13:32:00,2.19943,2.20133,2.19767,2.20133,6750000.0
2008-06-12 13:33:00,2.1994,2.20023,2.19461,2.19908,8130000.0
2008-06-12 13:34:00,2.20037,2.20054,2.19591,2.2002,7000000.0
2008-06-12 13:35:00,2.2006,2.2006,2.19406,2.19971,9500000.0
2008-06-12 13:36:00,2.19941,2.20002,2.19407,2.19993,8000000.0
2008-06-12 13:37:00,2.20029,2.20029,2.19693,2.197,8750000.0
2008-06-12 13:38:00,2.19847,2.19847,2.19308,2.19788,7750000.0
2008-06-12 13:39:00,2.19812,2.19886,2.19363,2.19749,7010000.0
2008-06-12 13:40:00,2.1948,2.19779,2.19458,2.19458,5500000.0
2008-06-12 13:41:00,2.19928,2.19928,2.19559,2.19737,13000000.0
2008-06-12 13:42:00,2.19742,2.19926,2.19677,2.19918,5750000.0
2008-06-12 13:43:00,2.2001,2.20065,2.19605,2.19925,8500000.0
2008-06-12 13:44:00,2.19881,2.20033,2.19613,2.19922,10630000.0
2008-06-12 13:45:00,2.19591,2.20032,2.19591,2.19668,11000000.0
2008-06-12 13:46:00,2.19908,2.20042,2.19724,2.20042,6250000.0
2008-06-12 13:47:00,2.19744,2.20024,2.19744,2.1985,8750000.0
2008-06-12 13:48:00,2.1989,2.19928,2.1954,2.19813,10250000.0
2008-06-12 13:49:00,2.19706,2.19815,2.19549,2.19753,7750000.0
2008-06-12 13:50:00,2.1961,2.19775,2.19546,2.19765,9000000.0
2008-06-12 13:51:00,2.19761,2.19786,2.19356,2.19491,7750000.0
2008-06-12 13:52:00,2.19508,2.19784,2.19467,2.19701,10250000.0
2008-06-12 13:53:00,2.19609,2.19753,2.19384,2.19403,8250000.0
2008-06-12 13:54:00,2.19622,2.19703,2.1933,2.19457,6000000.0
2008-06-12 13:55:00,2.19682,2.19726,2.19442,2.19442,9380000.0
2008-06-12 13:56:00,2.19303,2.19654,2.19269,2.19269,12510000.0
2008-06-12 13:57:00,2.19477,2.19611,2.19223,2.19223,8130000.0
2008-06-12 13:58:00,2.19022,2.1964,2.19022,2.1937,7640000.0
2008-06-12 13:59:00,2.1963,2.19677,2.19421,2.19421,5500000.0
2008-06-12 14:00:00,2.18736,2.1949,2.18736,2.19483,8380000.0
2008-06-12 14:01:00,2.19266,2.19684,2.19266,2.19617,10880000.0
2008-06-12 14:02:00,2.19543,2.19643,2.19428,2.19613,6630000.0
2008-06-12 14:03:00,2.19515,2.19639,2.19226,2.19265,8250000.0
2008-06-12 14:04:00,2.19693,2.19724,2.1924,2.19612,5750000.0
2008-06-12 14:05:00,2.19545,2.19654,2.19228,2.19428,7000000.0
2008-06-12 14:06:00,2.19472,2.19841,2.19441,2.19689,10380000.0
2008-06-12 14:07:00,2.1971,2.1971,2.19208,2.19647,7000000.0
2008-06-12 14:08:00,2.19388,2.19666,2.19228,2.19574,7750000.0
2008-06-12 14:09:00,2.19571,2.1965,2.19419,2.19502,7500000.0
2008-06-12 14:10:00,2.1953,2.19723,2.19087,2.19227,11500000.0
2008-06-12 14:11:00,2.19391,2.19598,2.1904,2.19598,5500000.0
2008-06-12 14:12:00,2.19523,2.19681,2.19278,2.19565,9750000.0
2008-06-12 14:13:00,2.19462,2.19623,2.19192,2.19574,10750000.0
2008-06-12 14:14:00,2.19538,2.19666,2.19284,2.19572,6630000.0
2008-06-12 14:15:00,2.19279,2.19596,2.19094,2.19526,9000000.0
2008-06-12 14:16:00,2.19655,2.19655,2.19154,2.19564,10000000.0
2008-06-12 14:17:00,2.19554,2.19578,2.19259,2.19533,14010000.0
2008-06-12 14:18:00,2.19487,2.19716,2.19345,2.19716,6880000.0
2008-06-12 14:19:00,2.19654,2.19737,2.19091,2.19628,11500000.0
2008-06-12 14:20:00,2.19634,2.19663,2.18916,2.19517,6500000.0
2008-06-12 14:21:00,2.19561,2.19618,2.19189,2.19507,11380000.0
2008-06-12 14:22:00,2.19125,2.1964,2.19125,2.19513,8000000.0
2008-06-12 14:23:00,2.19687,2.19708,2.19374,2.19622,10500000.0
2008-06-12 14:24:00,2.19671,2.19707,2.1939,2.19652,14380000.0
2008-06-12 14:25:00,2.19592,2.1968,2.1933,2.19637,8000000.0
2008-06-12 14:26:00,2.1963,2.197,2.19089,2.19566,14130000.0
2008-06-12 14:27:00,2.19611,2.19653,2.19454,2.1951,6750000.0
2008-06-12 14:28:00,2.19502,2.19819,2.19275,2.19526,6500000.0
2008-06-12 14:29:00,2.19493,2.19529,2.19206,2.19206,6000000.0
2008-06-12 14:30:00,2.19488,2.20122,2.19488,2.20028,12500000.0
2008-06-12 14:31:00,2.19863,2.20055,2.19618,2.19618,11130000.0
2008-06-12 14:32:00,2.19956,2.20011,2.19549,2.19979,8750000.0
2008-06-12 14:33:00,2.1994,2.20045,2.19691,2.19691,8000000.0
2008-06-12 14:34:00,2.2005,2.20127,2.19751,2.20043,12500000.0
2008-06-12 14:35:00,2.19561,2.20044,2.19561,2.19989,13000000.0
2008-06-12 14:36:00,2.20091,2.20091,2.19715,2.1998,10250000.0
2008-06-12 14:37:00,2.19753,2.19994,2.19411,2.19791,9630000.0
2008-06-12 14:38:00,2.19792,2.19792,2.19503,2.19609,9750000.0
2008-06-12 14:39:00,2.19879,2.19918,2.19472,2.19472,9890000.0
2008-06-12 14:40:00,2.19893,2.19893,2.19332,2.19817,9750000.0
2008-06-12 14:41:00,2.19861,2.19861,2.19597,2.19606,8750000.0
2008-06-12 14:42:00,2.19923,2.19946,2.19573,2.19777,12630000.0
2008-06-12 14:43:00,2.19907,2.19907,2.19369,2.1968,8880000.0
2008-06-12 14:44:00,2.1932,2.19826,2.1932,2.19579,10000000.0
2008-06-12 14:45:00,2.19644,2.19801,2.19315,2.19459,5750000.0
2008-06-12 14:46:00,2.19857,2.2002,2.1966,2.19828,7750000.0
2008-06-12 14:47:00,2.19901,2.20126,2.19901,2.20121,12260000.0
2008-06-12 14:48:00,2.19975,2.20146,2.19694,2.20013,10000000.0
2008-06-12 14:49:00,2.20017,2.20095,2.19687,2.19939,14000000.0
2008-06-12 14:50:00,2.19861,2.19861,2.19323,2.19794,5500000.0
2008-06-12 14:51:00,2.19646,2.19722,2.19477,2.19566,10000000.0
2008-06-12 14:52:00,2.19447,2.19774,2.19164,2.19295,12630000.0
2008-06-12 14:53:00,2.19437,2.19795,2.19395,2.19395,6750000.0
2008-06-12 14:54:00,2.1977,2.1989,2.19472,2.19567,8750000.0
2008-06-12 14:55:00,2.19638,2.19827,2.19449,2.196,7250000.0
2008-06-12 14:56:00,2.19626,2.19779,2.19322,2.19322,10250000.0
2008-06-12 14:57:00,2.19748,2.19748,2.19172,2.19486,9000000.0
2008-06-12 14:58:00,2.1958,2.19785,2.19227,2.19699,7750000.0
2008-06-12 14:59:00,2.19815,2.19815,2.19351,2.19734,8130000.0
2008-06-12 15:00:00,2.19671,2.19804,2.19431,2.19614,9630000.0
2008-06-12 15:01:00,2.19756,2.19809,2.19455,2.19678,6000000.0
2008-06-12 15:02:00,2.19779,2.19943,2.19526,2.19848,8250000.0
2008-06-12 15:03:00,2.19737,2.19932,2.1942,2.19733,10630000.0
2008-06-12 15:04:00,2.1977,2.1993,2.19531,2.19577,9250000.0
2008-06-12 15:05:00,2.1976,2.19863,2.19387,2.19697,10750000.0
2008-06-12 15:06:00,2.1985,2.19887,2.19426,2.19692,8750000.0
2008-06-12 15:07:00,2.19574,2.19956,2.19508,2.19833,11010000.0
2008-06-12 15:08:00,2.19917,2.19957,2.19337,2.1934,9500000.0
2008-06-12 15:09:00,2.19578,2.19718,2.19488,2.19643,11890000.0
2008-06-12 15:10:00,2.19664,2.19664,2.19152,2.19627,8000000.0
2008-06-12 15:11:00,2.19631,2.19796,2.19273,2.19724,12500000.0
2008-06-12 15:12:00,2.19628,2.19706,2.19469,2.1969,7750000.0
2008-06-12 15:13:00,2.1953,2.19671,2.19446,2.19547,9000000.0
2008-06-12 15:14:00,2.19645,2.19791,2.1929,2.19703,9750000.0
2008-06-12 15:15:00,2.19459,2.19869,2.19354,2.19794,9000000.0
2008-06-12 15:16:00,2.19653,2.19827,2.19527,2.19725,15000000.0
2008-06-12 15:17:00,2.19743,2.19835,2.19675,2.19765,6250000.0
2008-06-12 15:18:00,2.19263,2.19866,2.19263,2.19866,7750000.0
2008-06-12 15:19:00,2.19522,2.19812,2.19439,2.19439,9630000.0
2008-06-12 15:20:00,2.19891,2.19891,2.19603,2.1978,9500000.0
2008-06-12 15:21:00,2.19491,2.19798,2.19385,2.1969,5880000.0
2008-06-12 15:22:00,2.19352,2.19828,2.1926,2.19803,9250000.0
2008-06-12 15:23:00,2.19821,2.19905,2.19305,2.1986,11630000.0
2008-06-12 15:24:00,2.19791,2.19996,2.19456,2.19849,7750000.0
2008-06-12 15:25:00,2.19811,2.19938,2.19495,2.19875,10250000.0
2008-06-12 15:26:00,2.19627,2.19815,2.19445,2.19704,6500000.0
2008-06-12 15:27:00,2.19709,2.19955,2.19352,2.19744,6500000.0
2008-06-12 15:28:00,2.19777,2.199,2.19619,2.19892,5880000.0
2008-06-12 15:29:00,2.19407,2.19861,2.19407,2.197,6500000.0
2008-06-12 15:30:00,2.19412,2.19897,2.19412,2.19664,8750000.0
2008-06-12 15:31:00,2.1978,2.19916,2.19563,2.19801,8500000.0
2008-06-12 15:32:00,2.19934,2.19934,2.1962,2.19849,7500000.0
2008-06-12 15:33:00,2.1951,2.19945,2.19475,2.19907,10250000.0
2008-06-12 15:34:00,2.19867,2.20088,2.19721,2.19929,6380000.0
2008-06-12 15:35:00,2.1972,2.2008,2.1972,2.19932,14000000.0
2008-06-12 15:36:00,2.1988,2.20008,2.19575,2.19852,8130000.0
2008-06-12 15:37:00,2.1985,2.19911,2.1945,2.19688,8500000.0
2008-06-12 15:38:00,2.19825,2.20045,2.1964,2.19665,12380000.0
2008-06-12 15:39:00,2.19613,2.1984,2.19259,2.19627,11500000.0
2008-06-12 15:40:00,2.19797,2.19936,2.19714,2.199,6000000.0
2008-06-12 15:41:00,2.19781,2.19952,2.19744,2.19891,6750000.0
2008-06-12 15:42:00,2.19622,2.19896,2.19426,2.19426,6000000.0
2008-06-12 15:43:00,2.19934,2.19987,2.19503,2.1959,11750000.0
2008-06-12 15:44:00,2.1985,2.19911,2.19607,2.19667,6500000.0
2008-06-12 15:45:00,2.19914,2.19914,2.19497,2.19904,10250000.0
2008-06-12 15:46:00,2.19991,2.19991,2.19564,2.19564,6750000.0
2008-06-12 15:47:00,2.20016,2.2009,2.19646,2.19942,9000000.0
2008-06-12 15:48:00,2.19713,2.1987,2.19341,2.19797,8750000.0
2008-06-12 15:49:00,2.19285,2.19849,2.19285,2.19849,9000000.0
2008-06-12 15:50:00,2.19714,2.19884,2.19486,2.19828,12750000.0
2008-06-12 15:51:00,2.19683,2.19891,2.19628,2.19868,7750000.0
2008-06-12 15:52:00,2.1986,2.19895,2.19637,2.19844,6630000.0
2008-06-12 15:53:00,2.19693,2.20154,2.19673,2.20039,10380000.0
2008-06-12 15:54:00,2.20005,2.20005,2.19647,2.19768,6250000.0
2008-06-12 15:55:00,2.19831,2.1989,2.19489,2.19789,6510000.0
2008-06-12 15:56:00,2.19744,2.19851,2.19522,2.19851,7500000.0
2008-06-12 15:57:00,2.19834,2.1987,2.19566,2.19789,10750000.0
2008-06-12 15:58:00,2.19772,2.19822,2.19345,2.19727,7500000.0
2008-06-12 15:59:00,2.19659,2.1979,2.19498,2.19729,8630000.0
2008-06-12 16:00:00,2.19635,2.19764,2.19386,2.19747,12500000.0
2008-06-12 16:01:00,2.19554,2.19798,2.19404,2.19657,6500000.0
2008-06-12 16:02:00,2.19812,2.19814,2.19471,2.19708,12250000.0
2008-06-12 16:03:00,2.19748,2.19784,2.19187,2.19596,6750000.0
2008-06-12 16:04:00,2.19553,2.19624,2.19249,2.19428,8750000.0
2008-06-12 16:05:00,2.19554,2.19633,2.19437,2.19633,8000000.0
2008-06-12 16:06:00,2.19497,2.19601,2.19165,2.19165,6750000.0
2008-06-12 16:07:00,2.19576,2.19576,2.1919,2.19478,13250000.0
2008-06-12 16:08:00,2.19288,2.19484,2.19062,2.19184,10000000.0
2008-06-12 16:09:00,2.19461,2.19585,2.19066,2.19585,6000000.0
2008-06-12 16:10:00,2.19662,2.19692,2.19099,2.1944,9500000.0
2008-06-12 16:11:00,2.19533,2.19547,2.19402,2.19513,5250000.0
2008-06-12 16:12:00,2.19377,2.19617,2.19138,2.19442,6000000.0
2008-06-12 16:13:00,2.19299,2.19372,2.18949,2.19235,11250000.0
2008-06-12 16:14:00,2.1925,2.19472,2.19046,2.19287,9500000.0
2008-06-12 16:15:00,2.19263,2.19306,2.19121,2.19247,7130000.0
2008-06-12 16:16:00,2.19249,2.19342,2.19017,2.19165,7750000.0
2008-06-12 16:17:00,2.19235,2.19301,2.18889,2.19288,15500000.0
2008-06-12 16:18:00,2.19227,2.19381,2.18843,2.19334,5500000.0
2008-06-12 16:19:00,2.1928,2.1928,2.18753,2.18875,7000000.0
2008-06-12 16:20:00,2.19214,2.19525,2.19019,2.19274,11500000.0
2008-06-12 16:21:00,2.19206,2.19318,2.18864,2.18864,5500000.0
2008-06-12 16:22:00,2.19018,2.1929,2.19018,2.19215,8130000.0
2008-06-12 16:23:00,2.19366,2.19389,2.18994,2.19242,5250000.0
2008-06-12 16:24:00,2.19227,2.19423,2.18834,2.19372,7500000.0
2008-06-12 16:25:00,2.19419,2.19428,2.19043,2.19151,5380000.0
2008-06-12 16:26:00,2.19331,2.19516,2.1907,2.19324,8750000.0
2008-06-12 16:27:00,2.19489,2.1949,2.1888,2.19121,14630000.0
2008-06-12 16:28:00,2.19358,2.19358,2.18996,2.19296,11250000.0
2008-06-12 16:29:00,2.18971,2.19193,2.18904,2.19155,8380000.0
2008-06-12 16:30:00,2.19165,2.1933,2.18866,2.19273,7000000.0
2008-06-12 16:31:00,2.19176,2.19304,2.18833,2.19243,6000000.0
2008-06-12 16:32:00,2.19172,2.1933,2.18918,2.19227,7000000.0
2008-06-12 16:33:00,2.1935,2.19415,2.19046,2.19244,10750000.0
2008-06-12 16:34:00,2.18881,2.19368,2.18833,2.19264,12000000.0
2008-06-12 16:35:00,2.19257,2.19347,2.18695,2.19266,14000000.0
2008-06-12 16:36:00,2.19242,2.19302,2.18671,2.19286,10250000.0
2008-06-12 16:37:00,2.1934,2.19377,2.19194,2.1926,5250000.0
2008-06-12 16:38:00,2.19412,2.19505,2.1874,2.19372,11500000.0
2008-06-12 16:39:00,2.19344,2.19442,2.18948,2.19294,7750000.0
2008-06-12 16:40:00,2.19356,2.19573,2.19356,2.19361,9880000.0
2008-06-12 16:41:00,2.19403,2.19593,2.1925,2.1925,6630000.0
2008-06-12 16:42:00,2.19473,2.19473,2.19006,2.19006,6250000.0
2008-06-12 16:43:00,2.19457,2.19567,2.19189,2.19411,11250000.0
2008-06-12 16:44:00,2.19597,2.19737,2.19261,2.19441,8130000.0
2008-06-12 16:45:00,2.1951,2.19607,2.19313,2.19579,8130000.0
2008-06-12 16:46:00,2.19551,2.19551,2.19046,2.19414,7380000.0
2008-06-12 16:47:00,2.19563,2.19601,2.19202,2.19282,10880000.0
2008-06-12 16:48:00,2.19432,2.19614,2.19241,2.1951,6750000.0
2008-06-12 16:49:00,2.19409,2.19654,2.19053,2.19469,9880000.0
2008-06-12 16:50:00,2.19601,2.19669,2.19231,2.19552,6500000.0
2008-06-12 16:51:00,2.19539,2.19582,2.19136,2.19349,7880000.0
2008-06-12 16:52:00,2.19346,2.19582,2.19172,2.19464,10630000.0
2008-06-12 16:53:00,2.19534,2.19534,2.18966,2.19376,13760000.0
2008-06-12 16:54:00,2.19427,2.19659,2.19105,2.1939,8630000.0
2008-06-12 16:55:00,2.19508,2.19508,2.19011,2.19298,6500000.0
2008-06-12 16:56:00,2.19343,2.19504,2.19101,2.19433,11380000.0
2008-06-12 16:57:00,2.19356,2.19479,2.19276,2.19419,6750000.0
2008-06-12 16:58:00,2.19097,2.19419,2.18837,2.19353,11500000.0
2008-06-12 16:59:00,2.19386,2.19479,2.19171,2.19364,7880000.0
2008-06-12 17:00:00,2.19133,2.19406,2.19133,2.1933,8000000.0
2008-06-12 17:01:00,2.19044,2.1937,2.19044,2.19148,11250000.0
2008-06-12 17:02:00,2.19457,2.19457,2.1905,2.19373,8250000.0
2008-06-12 17:03:00,2.18945,2.1947,2.18945,2.19051,12250000.0
2008-06-12 17:04:00,2.19484,2.19484,2.19177,2.19384,14750000.0
2008-06-12 17:05:00,2.19313,2.19501,2.19025,2.19383,8130000.0
2008-06-12 17:06:00,2.19317,2.19544,2.19201,2.19544,5250000.0
2008-06-12 17:07:00,2.19364,2.19466,2.19227,2.19466,7000000.0
2008-06-12 17:08:00,2.19347,2.19383,2.19228,2.19305,8750000.0
2008-06-12 17:09:00,2.19275,2.19499,2.19153,2.19295,8750000.0
2008-06-12 17:10:00,2.19289,2.19544,2.18961,2.19514,16880000.0
2008-06-12 17:11:00,2.19627,2.19627,2.19246,2.19246,5880000.0
2008-06-12 17:12:00,2.19533,2.1958,2.19208,2.19448,6750000.0
2008-06-12 17:13:00,2.19536,2.1957,2.19241,2.1957,9380000.0
2008-06-12 17:14:00,2.19683,2.19683,2.19194,2.19353,11130000.0
2008-06-12 17:15:00,2.1938,2.19547,2.19025,2.19547,7880000.0
2008-06-12 17:16:00,2.1949,2.1949,2.19095,2.19472,9130000.0
2008-06-12 17:17:00,2.19401,2.19462,2.19227,2.19382,12000000.0
2008-06-12 17:18:00,2.19193,2.1958,2.19187,2.19187,5750000.0
2008-06-12 17:19:00,2.19066,2.19518,2.19066,2.19518,13750000.0
2008-06-12 17:20:00,2.19431,2.19545,2.19384,2.19494,7750000.0
2008-06-12 17:21:00,2.19346,2.195,2.19036,2.19302,5250000.0
2008-06-12 17:22:00,2.19273,2.1957,2.19114,2.19545,14000000.0
2008-06-12 17:23:00,2.19399,2.19595,2.19083,2.19565,16250000.0
2008-06-12 17:24:00,2.19235,2.19551,2.19188,2.19481,10250000.0
2008-06-12 17:25:00,2.194,2.1954,2.19145,2.19491,10140000.0
2008-06-12 17:26:00,2.19209,2.19674,2.19129,2.19674,11380000.0
2008-06-12 17:27:00,2.19513,2.19846,2.19356,2.19846,6750000.0
2008-06-12 17:28:00,2.19545,2.19879,2.19485,2.19781,8250000.0
2008-06-12 17:29:00,2.1935,2.19771,2.18999,2.19498,8250000.0
2008-06-12 17:30:00,2.19687,2.19744,2.19581,2.19709,7250000.0
2008-06-12 17:31:00,2.19767,2.19775,2.19285,2.19285,9250000.0
2008-06-12 17:32:00,2.19663,2.19663,2.18995,2.19609,7250000.0
2008-06-12 17:33:00,2.19671,2.1974,2.19544,2.1974,5750000.0
2008-06-12 17:34:00,2.19728,2.19765,2.19536,2.19678,7250000.0
2008-06-12 17:35:00,2.19629,2.19758,2.19226,2.19565,8500000.0
2008-06-12 17:36:00,2.19763,2.19763,2.1948,2.19484,6250000.0
2008-06-12 17:37:00,2.19776,2.19776,2.19516,2.19747,9750000.0
2008-06-12 17:38:00,2.19598,2.19765,2.1938,2.19765,12630000.0
2008-06-12 17:39:00,2.19439,2.19747,2.19258,2.19708,7000000.0
2008-06-12 17:40:00,2.19734,2.19834,2.19439,2.19729,5250000.0
2008-06-12 17:41:00,2.19542,2.19784,2.1947,2.19519,6630000.0
2008-06-12 17:42:00,2.19871,2.19871,2.19256,2.19699,6630000.0
2008-06-12 17:43:00,2.19675,2.19822,2.19603,2.19814,5250000.0
2008-06-12 17:44:00,2.19795,2.19842,2.19239,2.1938,11750000.0
2008-06-12 17:45:00,2.19782,2.19796,2.19489,2.19781,10390000.0
2008-06-12 17:46:00,2.19442,2.19814,2.19399,2.19795,7500000.0
2008-06-12 17:47:00,2.19836,2.19865,2.19668,2.19754,8380000.0
2008-06-12 17:48:00,2.19324,2.19854,2.19324,2.19732,5500000.0
2008-06-12 17:49:00,2.19721,2.19877,2.19568,2.1977,7380000.0
2008-06-12 17:50:00,2.1973,2.19929,2.19359,2.19411,16380000.0
2008-06-12 17:51:00,2.19629,2.19809,2.19295,2.19506,6250000.0
2008-06-12 17:52:00,2.19853,2.19977,2.19465,2.19465,10000000.0
2008-06-12 17:53:00,2.19777,2.19871,2.19722,2.19746,7750000.0
2008-06-12 17:54:00,2.19625,2.19765,2.18871,2.19765,13250000.0
2008-06-12 17:55:00,2.19748,2.19824,2.19465,2.19776,10500000.0
2008-06-12 17:56:00,2.19831,2.19831,2.19252,2.19567,15380000.0
2008-06-12 17:57:00,2.19655,2.19798,2.19357,2.19771,14380000.0
2008-06-12 17:58:00,2.19822,2.20003,2.19692,2.19844,8380000.0
2008-06-12 17:59:00,2.1959,2.19916,2.19431,2.19883,8500000.0
2008-06-12 18:00:00,2.20025,2.20078,2.19602,2.19675,8750000.0
2008-06-12 18:01:00,2.19767,2.19811,2.19135,2.19601,9000000.0
2008-06-12 18:02:00,2.19753,2.19827,2.19483,2.19827,13750000.0
2008-06-12 18:03:00,2.19844,2.19844,2.19333,2.19768,11880000.0
2008-06-12 18:04:00,2.19714,2.19831,2.19249,2.19645,14000000.0
2008-06-12 18:05:00,2.19867,2.19932,2.19569,2.19851,11250000.0
2008-06-12 18:06:00,2.20084,2.20144,2.1966,2.2004,7000000.0
2008-06-12 18:07:00,2.20037,2.20037,2.19621,2.19923,7000000.0
2008-06-12 18:08:00,2.19558,2.19866,2.19558,2.19767,6250000.0
2008-06-12 18:09:00,2.19854,2.19854,2.1933,2.19828,6000000.0
2008-06-12 18:10:00,2.19867,2.19959,2.19735,2.19948,10750000.0
2008-06-12 18:11:00,2.19857,2.19975,2.19734,2.1987,10250000.0
2008-06-12 18:12:00,2.19714,2.19834,2.19692,2.19784,5500000.0
2008-06-12 18:13:00,2.19892,2.19892,2.19541,2.19541,6250000.0
2008-06-12 18:14:00,2.1979,2.19832,2.19225,2.19542,11250000.0
2008-06-12 18:15:00,2.19924,2.19928,2.19644,2.19913,8250000.0
2008-06-12 18:16:00,2.19847,2.20007,2.19671,2.20007,6250000.0
2008-06-12 18:17:00,2.1995,2.201,2.19734,2.19903,9750000.0
2008-06-12 18:18:00,2.19884,2.19884,2.19679,2.19714,5630000.0
2008-06-12 18:19:00,2.19793,2.20063,2.19512,2.19926,11000000.0
2008-06-12 18:20:00,2.19961,2.20021,2.19605,2.19932,14250000.0
2008-06-12 18:21:00,2.19921,2.20081,2.19593,2.19951,14250000.0
2008-06-12 18:22:00,2.19968,2.20043,2.19737,2.19761,7880000.0
2008-06-12 18:23:00,2.19853,2.20052,2.19569,2.19569,9750000.0
2008-06-12 18:24:00,2.19357,2.20029,2.19357,2.19997,5500000.0
2008-06-12 18:25:00,2.20025,2.20051,2.1985,2.20048,9500000.0
2008-06-12 18:26:00,2.20004,2.20004,2.19453,2.19721,6380000.0
2008-06-12 18:27:00,2.2001,2.20022,2.19746,2.19883,6000000.0
2008-06-12 18:28:00,2.19922,2.2004,2.1979,2.20021,11500000.0
2008-06-12 18:29:00,2.19828,2.2012,2.19502,2.2012,6250000.0
2008-06-12 18:30:00,2.20081,2.20081,2.19676,2.19988,18880000.0
2008-06-12 18:31:00,2.19824,2.20127,2.19823,2.20045,12250000.0
2008-06-12 18:32:00,2.19738,2.20096,2.19692,2.19692,6750000.0
2008-06-12 18:33:00,2.19931,2.20098,2.1963,2.1963,11500000.0
2008-06-12 18:34:00,2.19963,2.20137,2.19931,2.20019,11750000.0
2008-06-12 18:35:00,2.20045,2.20114,2.19738,2.2003,14380000.0
2008-06-12 18:36:00,2.19957,2.20039,2.19675,2.19958,6130000.0
2008-06-12 18:37:00,2.19827,2.19952,2.194,2.19859,13130000.0
2008-06-12 18:38:00,2.20021,2.20051,2.19681,2.19765,11500000.0
2008-06-12 18:39:00,2.19847,2.19872,2.19354,2.19795,15000000.0
2008-06-12 18:40:00,2.19772,2.1994,2.19561,2.19875,8250000.0
2008-06-12 18:41:00,2.19827,2.19934,2.19547,2.19699,7630000.0
2008-06-12 18:42:00,2.19978,2.2001,2.19221,2.19851,10880000.0
2008-06-12 18:43:00,2.19739,2.20133,2.19739,2.20053,7500000.0
2008-06-12 18:44:00,2.19907,2.20068,2.19564,2.19965,8380000.0
2008-06-12 18:45:00,2.19874,2.20013,2.19587,2.19909,6500000.0
2008-06-12 18:46:00,2.2018,2.2018,2.19621,2.19924,5250000.0
2008-06-12 18:47:00,2.1993,2.19966,2.19795,2.1995,5500000.0
2008-06-12 18:48:00,2.19921,2.19992,2.19293,2.19856,7130000.0
2008-06-12 18:49:00,2.19801,2.19916,2.19315,2.19748,10000000.0
2008-06-12 18:50:00,2.19954,2.20005,2.19861,2.20005,5500000.0
2008-06-12 18:51:00,2.19713,2.20018,2.19713,2.19792,9260000.0
2008-06-12 18:52:00,2.19886,2.20052,2.196,2.20047,11000000.0
2008-06-12 18:53:00,2.19998,2.20113,2.19795,2.20072,8130000.0
2008-06-12 18:54:00,2.20153,2.20173,2.19871,2.19994,6750000.0
2008-06-12 18:55:00,2.20144,2.20166,2.19706,2.19936,5500000.0
2008-06-12 18:56:00,2.19938,2.20139,2.19713,2.19975,12750000.0
2008-06-12 18:57:00,2.19679,2.20266,2.19649,2.20188,9000000.0
2008-06-12 18:58:00,2.20164,2.20164,2.19593,2.20001,9630000.0
2008-06-12 18:59:00,2.19948,2.20105,2.19715,2.20001,6500000.0
2008-06-12 19:00:00,2.19944,2.20179,2.19768,2.20111,8750000.0
2008-06-12 19:01:00,2.19992,2.20164,2.19498,2.19976,9250000.0
2008-06-12 19:02:00,2.20125,2.2018,2.19778,2.2018,7380000.0
2008-06-12 19:03:00,2.19854,2.20199,2.19854,2.20199,8500000.0
2008-06-12 19:04:00,2.20151,2.20196,2.19857,2.19946,12250000.0
2008-06-12 19:05:00,2.20093,2.20121,2.19878,2.19978,6250000.0
2008-06-12 19:06:00,2.19995,2.20004,2.19523,2.1994,22250000.0
2008-06-12 19:07:00,2.19984,2.20019,2.19621,2.19621,8000000.0
2008-06-12 19:08:00,2.19783,2.20086,2.19252,2.19929,10250000.0
2008-06-12 19:09:00,2.20048,2.20087,2.1974,2.19884,5750000.0
2008-06-12 19:10:00,2.20098,2.20098,2.19707,2.19874,10000000.0
2008-06-12 19:11:00,2.19966,2.20052,2.19425,2.19655,9250000.0
2008-06-12 19:12:00,2.19472,2.19944,2.19416,2.19899,9630000.0
2008-06-12 19:13:00,2.20052,2.20052,2.19095,2.19909,12380000.0
2008-06-12 19:14:00,2.1975,2.19995,2.1944,2.19844,7750000.0
2008-06-12 19:15:00,2.19853,2.20047,2.19737,2.1985,7500000.0
2008-06-12 19:16:00,2.19988,2.20095,2.19518,2.1997,9500000.0
2008-06-12 19:17:00,2.19977,2.20006,2.19671,2.19963,11380000.0
2008-06-12 19:18:00,2.19832,2.20059,2.19651,2.19651,7250000.0
2008-06-12 19:19:00,2.19939,2.20009,2.19528,2.19595,8500000.0
2008-06-12 19:20:00,2.19793,2.19929,2.19728,2.19736,6000000.0
2008-06-12 19:21:00,2.19897,2.19999,2.19786,2.19937,6250000.0
2008-06-12 19:22:00,2.19861,2.19926,2.19637,2.19844,12500000.0
2008-06-12 19:23:00,2.1985,2.19936,2.19732,2.19912,7000000.0
2008-06-12 19:24:00,2.19677,2.19802,2.19392,2.19797,11630000.0
2008-06-12 19:25:00,2.19619,2.1992,2.19589,2.19768,5250000.0
2008-06-12 19:26:00,2.19721,2.1991,2.19498,2.19848,12000000.0
2008-06-12 19:27:00,2.19809,2.19916,2.19476,2.19476,7000000.0
2008-06-12 19:28:00,2.19641,2.1982,2.19511,2.19818,10000000.0
2008-06-12 19:29:00,2.1985,2.1985,2.1957,2.1979,10750000.0
2008-06-12 19:30:00,2.19789,2.19807,2.19352,2.19662,10260000.0
2008-06-12 19:31:00,2.19792,2.19833,2.19275,2.19644,6000000.0
2008-06-12 19:32:00,2.19871,2.19871,2.19427,2.19614,6250000.0
2008-06-12 19:33:00,2.19813,2.19813,2.19246,2.19763,11000000.0
2008-06-12 19:34:00,2.19727,2.19972,2.19464,2.1973,8000000.0
2008-06-12 19:35:00,2.19767,2.19799,2.19673,2.19799,5750000.0
2008-06-12 19:36:00,2.19699,2.19839,2.19332,2.19591,13630000.0
2008-06-12 19:37:00,2.19638,2.19824,2.19268,2.19699,12250000.0
2008-06-12 19:38:00,2.19726,2.19794,2.196,2.19794,5630000.0
2008-06-12 19:39:00,2.19233,2.19812,2.19233,2.19553,10500000.0
2008-06-12 19:40:00,2.1988,2.1988,2.19622,2.19803,8630000.0
2008-06-12 19:41:00,2.19755,2.19833,2.19203,2.19435,12750000.0
2008-06-12 19:42:00,2.19585,2.19815,2.19319,2.19802,8500000.0
2008-06-12 19:43:00,2.19789,2.19789,2.19384,2.19748,8000000.0
2008-06-12 19:44:00,2.19601,2.19797,2.19487,2.19744,5500000.0
2008-06-12 19:45:00,2.19524,2.19723,2.1926,2.19702,8500000.0
2008-06-12 19:46:00,2.19505,2.19737,2.19391,2.19594,13130000.0
2008-06-12 19:47:00,2.19744,2.1975,2.19534,2.19534,9250000.0
2008-06-12 19:48:00,2.19706,2.19706,2.19217,2.19662,7500000.0
2008-06-12 19:49:00,2.19466,2.19698,2.19165,2.19167,8500000.0
2008-06-12 19:50:00,2.19612,2.19784,2.19462,2.19555,8500000.0
2008-06-12 19:51:00,2.19672,2.19758,2.19534,2.19758,5500000.0
2008-06-12 19:52:00,2.19763,2.19773,2.19585,2.1965,6380000.0
2008-06-12 19:53:00,2.19655,2.19693,2.19357,2.19672,10000000.0
2008-06-12 19:54:00,2.19626,2.19691,2.19417,2.19598,13250000.0
2008-06-12 19:55:00,2.19611,2.19751,2.19335,2.19615,11000000.0
2008-06-12 19:56:00,2.19652,2.19709,2.19354,2.19689,9750000.0
2008-06-12 19:57:00,2.19537,2.19731,2.19175,2.19418,12250000.0
2008-06-12 19:58:00,2.1958,2.19675,2.18923,2.19361,9380000.0
2008-06-12 19:59:00,2.19713,2.19713,2.19025,2.19625,7000000.0
2008-06-12 20:00:00,2.19658,2.19658,2.19296,2.19424,13250000.0
2008-06-12 20:01:00,2.19216,2.19624,2.19116,2.19624,8500000.0
2008-06-12 20:02:00,2.19598,2.19598,2.18793,2.1946,10750000.0
2008-06-12 20:03:00,2.19682,2.19682,2.19278,2.19563,9880000.0
2008-06-12 20:04:00,2.19461,2.19691,2.19461,2.19578,6750000.0
2008-06-12 20:05:00,2.1952,2.19535,2.18754,2.19531,10380000.0
2008-06-12 20:06:00,2.19608,2.19608,2.19084,2.1958,8630000.0
2008-06-12 20:07:00,2.19519,2.19636,2.1932,2.19636,9000000.0
2008-06-12 20:08:00,2.1959,2.19639,2.19489,2.19489,6630000.0
2008-06-12 20:09:00,2.19756,2.19756,2.19266,2.19702,10000000.0
2008-06-12 20:10:00,2.19437,2.19704,2.19195,2.19442,7000000.0
2008-06-12 20:11:00,2.19591,2.19675,2.19163,2.19675,7500000.0
2008-06-12 20:12:00,2.19517,2.19596,2.19301,2.19301,7380000.0
2008-06-12 20:13:00,2.19505,2.19656,2.18949,2.19085,10250000.0
2008-06-12 20:14:00,2.19515,2.19633,2.19306,2.19306,6750000.0
2008-06-12 20:15:00,2.19739,2.19739,2.19223,2.19223,8630000.0
2008-06-12 20:16:00,2.19762,2.19762,2.19332,2.19655,7750000.0
2008-06-12 20:17:00,2.19319,2.19687,2.1928,2.19349,6380000.0
2008-06-12 20:18:00,2.19566,2.19672,2.19344,2.1964,9250000.0
2008-06-12 20:19:00,2.19715,2.19753,2.1935,2.19662,7500000.0
2008-06-12 20:20:00,2.19601,2.19702,2.19394,2.19394,7750000.0
2008-06-12 20:21:00,2.19616,2.19714,2.19097,2.19662,8750000.0
2008-06-12 20:22:00,2.19367,2.19682,2.19366,2.19614,8000000.0
2008-06-12 20:23:00,2.19505,2.19695,2.19265,2.19265,9000000.0
2008-06-12 20:24:00,2.19678,2.1969,2.19241,2.19611,8250000.0
2008-06-12 20:25:00,2.19368,2.19757,2.19368,2.19441,15500000.0
2008-06-12 20:26:00,2.19495,2.19745,2.19495,2.19706,6000000.0
2008-06-12 20:27:00,2.19576,2.19759,2.19423,2.19717,8500000.0
2008-06-12 20:28:00,2.19485,2.19661,2.19384,2.19608,16000000.0
2008-06-12 20:29:00,2.19264,2.19655,2.19264,2.19607,12250000.0
2008-06-12 20:30:00,2.19447,2.19609,2.19321,2.19412,10880000.0
2008-06-12 20:31:00,2.19395,2.19793,2.19262,2.19635,13500000.0
2008-06-12 20:32:00,2.19565,2.19694,2.19071,2.19071,14000000.0
2008-06-12 20:33:00,2.19138,2.19685,2.19138,2.19476,9750000.0
2008-06-12 20:34:00,2.19523,2.1964,2.19003,2.1964,15500000.0
2008-06-12 20:35:00,2.19403,2.1963,2.19403,2.19583,6630000.0
2008-06-12 20:36:00,2.19451,2.2,2.19451,2.19699,10750000.0
2008-06-12 20:37:00,2.19355,2.19593,2.19022,2.19593,9000000.0
2008-06-12 20:38:00,2.19673,2.19673,2.19144,2.19607,9130000.0
2008-06-12 20:39:00,2.19472,2.19602,2.1941,2.19415,6750000.0
2008-06-12 20:40:00,2.19294,2.19611,2.19294,2.19315,5500000.0
2008-06-12 20:41:00,2.19593,2.19617,2.19437,2.19597,11760000.0
2008-06-12 20:42:00,2.19289,2.19579,2.1904,2.19579,8250000.0
2008-06-12 20:43:00,2.1944,2.19803,2.19322,2.19579,8250000.0
2008-06-12 20:44:00,2.19155,2.19744,2.19155,2.19744,7750000.0
2008-06-12 20:45:00,2.19702,2.19709,2.19584,2.19584,6000000.0
2008-06-12 20:46:00,2.19168,2.197,2.19168,2.19639,10130000.0
2008-06-12 20:47:00,2.19763,2.19763,2.194,2.19502,8250000.0
2008-06-12 20:48:00,2.19633,2.19807,2.19541,2.19702,7000000.0
2008-06-12 20:49:00,2.19382,2.19744,2.19287,2.1961,8250000.0
2008-06-12 20:50:00,2.19516,2.19703,2.19504,2.19681,10500000.0
2008-06-12 20:51:00,2.19595,2.19719,2.19471,2.19686,6500000.0
2008-06-12 20:52:00,2.19737,2.19793,2.19547,2.19547,8130000.0
2008-06-12 20:53:00,2.19671,2.19806,2.19442,2.19774,5250000.0
2008-06-12 20:54:00,2.19513,2.1993,2.19479,2.19479,16500000.0
2008-06-12 20:55:00,2.19602,2.19833,2.19441,2.19731,12000000.0
2008-06-12 20:56:00,2.19481,2.19812,2.19269,2.19745,8500000.0
2008-06-12 20:57:00,2.19556,2.19808,2.19305,2.19808,9000000.0
2008-06-12 20:58:00,2.1958,2.19773,2.19395,2.19645,5500000.0
2008-06-12 20:59:00,2.19709,2.1984,2.19651,2.19775,5500000.0
2008-06-12 21:00:00,2.19739,2.19815,2.19575,2.19594,10500000.0
2008-06-12 21:01:00,2.19818,2.1984,2.19392,2.19392,5250000.0
2008-06-12 21:02:00,2.19609,2.19865,2.19538,2.19645,10500000.0
2008-06-12 21:03:00,2.1975,2.19872,2.19373,2.19872,5500000.0
2008-06-12 21:04:00,2.19727,2.1976,2.19296,2.19558,13380000.0
2008-06-12 21:05:00,2.19445,2.19851,2.19261,2.19505,11000000.0
2008-06-12 21:06:00,2.1972,2.1972,2.19168,2.19717,9130000.0
2008-06-12 21:07:00,2.1972,2.19753,2.19668,2.19672,10000000.0
2008-06-12 21:08:00,2.19571,2.19752,2.19549,2.19585,6500000.0
2008-06-12 21:09:00,2.19119,2.19729,2.19119,2.19438,9000000.0
2008-06-12 21:10:00,2.19796,2.19796,2.19321,2.19702,10000000.0
2008-06-12 21:11:00,2.19354,2.19774,2.19284,2.19664,10000000.0
2008-06-12 21:12:00,2.19762,2.19762,2.19145,2.19758,13500000.0
2008-06-12 21:13:00,2.19687,2.19808,2.19234,2.19723,8250000.0
2008-06-12 21:14:00,2.19526,2.19771,2.19347,2.19765,8500000.0
2008-06-12 21:15:00,2.19721,2.198,2.19267,2.19267,5250000.0
2008-06-12 21:16:00,2.19682,2.19817,2.19596,2.19596,9630000.0
2008-06-12 21:17:00,2.19694,2.19808,2.19444,2.19623,8000000.0
2008-06-12 21:18:00,2.19752,2.19752,2.19252,2.19639,8380000.0
2008-06-12 21:19:00,2.19784,2.19784,2.19327,2.19741,6750000.0
2008-06-12 21:20:00,2.19583,2.1971,2.19527,2.19675,6880000.0
2008-06-12 21:21:00,2.19607,2.19712,2.19134,2.19259,17250000.0
2008-06-12 21:22:00,2.19629,2.19829,2.19144,2.19829,6250000.0
2008-06-12 21:23:00,2.19515,2.19612,2.19252,2.19612,10000000.0
2008-06-12 21:24:00,2.19209,2.1973,2.19209,2.19682,11500000.0
2008-06-12 21:25:00,2.19483,2.19784,2.19483,2.19784,12630000.0
2008-06-12 21:26:00,2.19426,2.19724,2.19426,2.19664,6130000.0
2008-06-12 21:27:00,2.19596,2.19854,2.19439,2.19745,13000000.0
2008-06-12 21:28:00,2.19537,2.19816,2.19527,2.19538,8500000.0
2008-06-12 21:29:00,2.19395,2.19839,2.19395,2.19634,12880000.0
2008-06-12 21:30:00,2.19672,2.19711,2.19325,2.19626,9500000.0
2008-06-12 21:31:00,2.19726,2.19809,2.19254,2.19809,5500000.0
2008-06-12 21:32:00,2.1961,2.19766,2.19401,2.19766,9250000.0
2008-06-12 21:33:00,2.19675,2.19721,2.19372,2.19619,9000000.0
2008-06-12 21:34:00,2.19533,2.19834,2.19398,2.19834,10500000.0
2008-06-12 21:35:00,2.19419,2.19825,2.19282,2.19461,16750000.0
2008-06-12 21:36:00,2.19723,2.19737,2.19297,2.19297,5750000.0
2008-06-12 21:37:00,2.19796,2.19796,2.19316,2.19721,17250000.0
2008-06-12 21:38:00,2.1918,2.19717,2.1918,2.19717,8000000.0
2008-06-12 21:39:00,2.19535,2.19723,2.19221,2.19723,12130000.0
2008-06-12 21:40:00,2.19754,2.19765,2.19449,2.19536,8250000.0
2008-06-12 21:41:00,2.19782,2.19782,2.19627,2.19724,5250000.0
2008-06-12 21:42:00,2.19594,2.19844,2.19578,2.19784,8500000.0
2008-06-12 21:43:00,2.19789,2.19819,2.19431,2.19797,13880000.0
2008-06-12 21:44:00,2.19407,2.19766,2.19363,2.19702,10750000.0
2008-06-12 21:45:00,2.19788,2.19788,2.19362,2.19527,8500000.0
2008-06-12 21:46:00,2.1946,2.19779,2.1946,2.19779,8750000.0
2008-06-12 21:47:00,2.19487,2.19664,2.19363,2.19512,10500000.0
2008-06-12 21:48:00,2.19744,2.19867,2.19604,2.19604,9000000.0
2008-06-12 21:50:00,2.19805,2.19817,2.19254,2.19745,12750000.0
2008-06-12 21:51:00,2.19775,2.19833,2.19345,2.19345,8750000.0
2008-06-12 21:52:00,2.19708,2.19837,2.19461,2.19461,6880000.0
2008-06-12 21:53:00,2.1977,2.19787,2.19418,2.19718,10000000.0
2008-06-12 21:54:00,2.19599,2.19746,2.19407,2.19569,10000000.0
2008-06-12 21:55:00,2.19215,2.19577,2.19197,2.19562,7630000.0
2008-06-12 21:56:00,2.19614,2.19758,2.19505,2.19505,7000000.0
2008-06-12 21:57:00,2.19859,2.19859,2.19243,2.19487,10000000.0
2008-06-12 21:58:00,2.19696,2.19749,2.19403,2.1956,13500000.0
2008-06-12 21:59:00,2.19767,2.19771,2.1928,2.1928,7000000.0
2008-06-12 22:00:00,2.19702,2.19795,2.19588,2.19588,8250000.0
2008-06-12 22:01:00,2.19852,2.19888,2.19552,2.19888,6000000.0
2008-06-12 22:02:00,2.19203,2.19711,2.19203,2.19663,6250000.0
2008-06-12 22:03:00,2.19789,2.1984,2.19502,2.197,9000000.0
2008-06-12 22:04:00,2.19652,2.19652,2.19073,2.19454,8750000.0
2008-06-12 22:05:00,2.19555,2.19792,2.19337,2.19524,11130000.0
2008-06-12 22:06:00,2.19834,2.19879,2.19507,2.19821,13000000.0
2008-06-12 22:07:00,2.19815,2.19956,2.19473,2.19696,9000000.0
2008-06-12 22:08:00,2.19677,2.19844,2.19569,2.19709,11630000.0
2008-06-12 22:09:00,2.19244,2.19847,2.19077,2.1983,6250000.0
2008-06-12 22:10:00,2.19837,2.19837,2.19681,2.19785,7000000.0
2008-06-12 22:11:00,2.19657,2.19869,2.19652,2.19659,8000000.0
2008-06-12 22:12:00,2.19554,2.19866,2.19554,2.19791,5500000.0
2008-06-12 22:13:00,2.19809,2.19855,2.19511,2.19786,8000000.0
2008-06-12 22:14:00,2.19701,2.19834,2.19562,2.1978,10130000.0
2008-06-12 22:15:00,2.19814,2.19822,2.1924,2.1924,8000000.0
2008-06-12 22:16:00,2.19738,2.19832,2.19455,2.19826,5500000.0
2008-06-12 22:17:00,2.19605,2.1972,2.19041,2.19713,6250000.0
2008-06-12 22:18:00,2.19809,2.19813,2.19446,2.19764,8000000.0
2008-06-12 22:19:00,2.19755,2.19832,2.19573,2.19606,7000000.0
2008-06-12 22:20:00,2.19811,2.19823,2.19201,2.19823,14250000.0
2008-06-12 22:21:00,2.19801,2.19811,2.19524,2.19543,12500000.0
2008-06-12 22:22:00,2.19717,2.1975,2.19337,2.1975,5500000.0
2008-06-12 22:23:00,2.19539,2.1983,2.19539,2.1983,13250000.0
2008-06-12 22:24:00,2.19545,2.19746,2.19306,2.19657,6000000.0
2008-06-12 22:25:00,2.19656,2.19703,2.19383,2.19701,6000000.0
2008-06-12 22:26:00,2.19695,2.19697,2.19543,2.19543,10750000.0
2008-06-12 22:27:00,2.1945,2.1965,2.19302,2.1965,7500000.0
2008-06-12 22:28:00,2.19478,2.19698,2.19272,2.19605,11880000.0
2008-06-12 22:29:00,2.19686,2.19686,2.19269,2.19572,7750000.0
2008-06-12 22:30:00,2.19623,2.19703,2.19253,2.19472,8000000.0
2008-06-12 22:31:00,2.19613,2.19682,2.19525,2.19682,6000000.0
2008-06-12 22:32:00,2.19314,2.19628,2.19314,2.19628,10500000.0
2008-06-12 22:33:00,2.19315,2.19611,2.19126,2.19611,11130000.0
2008-06-12 22:34:00,2.19278,2.19611,2.19177,2.1929,11500000.0
2008-06-12 22:35:00,2.19634,2.19675,2.19165,2.1941,7000000.0
2008-06-12 22:36:00,2.19457,2.19723,2.19211,2.19672,9750000.0
2008-06-12 22:37:00,2.19183,2.19608,2.19183,2.19463,6750000.0
2008-06-12 22:38:00,2.19633,2.19653,2.19144,2.19611,21510000.0
2008-06-12 22:39:00,2.19176,2.19563,2.19031,2.19362,10250000.0
2008-06-12 22:40:00,2.19397,2.19481,2.19268,2.19407,7000000.0
2008-06-12 22:41:00,2.19449,2.19517,2.19083,2.19517,10000000.0
2008-06-12 22:42:00,2.19553,2.1964,2.19306,2.19409,7750000.0
2008-06-12 22:43:00,2.19656,2.19656,2.19331,2.19483,14750000.0
2008-06-12 22:44:00,2.1959,2.19625,2.19209,2.19454,6500000.0
2008-06-12 22:45:00,2.19574,2.19574,2.19383,2.19449,5750000.0
2008-06-12 22:46:00,2.19135,2.19643,2.19135,2.19484,12000000.0
2008-06-12 22:47:00,2.19499,2.19595,2.19312,2.19336,14750000.0
2008-06-12 22:48:00,2.19326,2.19486,2.19319,2.19486,8000000.0
2008-06-12 22:49:00,2.1929,2.19523,2.1929,2.19376,5250000.0
2008-06-12 22:50:00,2.19273,2.19481,2.19,2.19443,14250000.0
2008-06-12 22:51:00,2.19392,2.1949,2.19147,2.19241,7000000.0
2008-06-12 22:52:00,2.19427,2.19661,2.19427,2.19656,7000000.0
2008-06-12 22:53:00,2.19456,2.19598,2.19228,2.19332,14880000.0
2008-06-12 22:54:00,2.19499,2.1959,2.19027,2.19572,12760000.0
2008-06-12 22:55:00,2.19616,2.19621,2.19005,2.19621,7500000.0
2008-06-12 22:56:00,2.19388,2.19547,2.19388,2.19541,7750000.0
2008-06-12 22:57:00,2.19499,2.19551,2.19413,2.19421,8250000.0
2008-06-12 22:58:00,2.19449,2.19534,2.19405,2.19511,6500000.0
2008-06-12 22:59:00,2.1922,2.19575,2.19136,2.19511,11750000.0
2008-06-12 23:00:00,2.19614,2.19614,2.19267,2.19581,12000000.0
2008-06-12 23:01:00,2.19156,2.19489,2.19049,2.19489,7380000.0
2008-06-12 23:02:00,2.19579,2.19579,2.19194,2.19492,6750000.0
2008-06-12 23:03:00,2.19337,2.19564,2.19182,2.19564,5500000.0
2008-06-12 23:04:00,2.19385,2.19669,2.19165,2.19516,6500000.0
2008-06-12 23:05:00,2.19634,2.1972,2.1946,2.19635,10510000.0
2008-06-12 23:06:00,2.19399,2.19461,2.19184,2.1931,8500000.0
2008-06-12 23:07:00,2.1955,2.19579,2.19171,2.19537,8630000.0
2008-06-12 23:08:00,2.19012,2.19457,2.19012,2.19305,7000000.0
2008-06-12 23:09:00,2.19278,2.19439,2.18949,2.19383,7130000.0
2008-06-12 23:10:00,2.19286,2.19467,2.19108,2.19108,11500000.0
2008-06-12 23:11:00,2.19386,2.19417,2.18932,2.19391,9500000.0
2008-06-12 23:12:00,2.19192,2.19465,2.18991,2.18991,7750000.0
2008-06-12 23:13:00,2.19226,2.19421,2.19112,2.19421,9000000.0
2008-06-12 23:14:00,2.19283,2.19457,2.18978,2.19444,8750000.0
2008-06-12 23:15:00,2.19404,2.19455,2.1928,2.1928,11250000.0
2008-06-12 23:16:00,2.1945,2.19476,2.19137,2.19476,10500000.0
2008-06-12 23:17:00,2.19113,2.19417,2.18962,2.19394,12500000.0
2008-06-12 23:18:00,2.19455,2.19513,2.19091,2.19462,11500000.0
2008-06-12 23:19:00,2.19495,2.19495,2.19161,2.19441,8250000.0
2008-06-12 23:20:00,2.19228,2.19637,2.19158,2.19468,7000000.0
2008-06-12 23:21:00,2.19318,2.19449,2.19219,2.19392,5250000.0
2008-06-12 23:22:00,2.19404,2.195,2.19188,2.19484,7380000.0
2008-06-12 23:23:00,2.19061,2.19494,2.19004,2.19414,8750000.0
2008-06-12 23:24:00,2.19106,2.19408,2.1902,2.19256,5000000.0
2008-06-12 23:25:00,2.1908,2.19513,2.18581,2.18707,9250000.0
2008-06-12 23:26:00,2.19375,2.19451,2.18767,2.19451,5880000.0
2008-06-12 23:27:00,2.19248,2.19399,2.19053,2.19274,14000000.0
2008-06-12 23:28:00,2.18813,2.19338,2.18813,2.19286,11250000.0
2008-06-12 23:29:00,2.19069,2.1942,2.19069,2.19275,8750000.0
2008-06-12 23:30:00,2.1947,2.19551,2.19373,2.19516,9000000.0
2008-06-12 23:31:00,2.19202,2.19434,2.18993,2.19175,11000000.0
2008-06-12 23:32:00,2.19406,2.19406,2.19126,2.1937,8000000.0
2008-06-12 23:33:00,2.18835,2.19239,2.18835,2.19154,11630000.0
2008-06-12 23:34:00,2.19177,2.19374,2.18969,2.19367,6000000.0
2008-06-12 23:35:00,2.19403,2.19403,2.19192,2.19192,4750000.0
2008-06-12 23:36:00,2.194,2.194,2.19021,2.19182,14750000.0
2008-06-12 23:37:00,2.19245,2.19245,2.18901,2.19064,14500000.0
2008-06-12 23:38:00,2.19122,2.19182,2.18999,2.19182,8130000.0
2008-06-12 23:39:00,2.19015,2.19163,2.18748,2.1896,9250000.0
2008-06-12 23:40:00,2.19147,2.1925,2.18762,2.1925,11880000.0
2008-06-12 23:41:00,2.19175,2.19234,2.18687,2.18988,12250000.0
2008-06-12 23:42:00,2.19047,2.192,2.19008,2.192,5250000.0
2008-06-12 23:43:00,2.18869,2.19199,2.18869,2.19199,8250000.0
2008-06-12 23:44:00,2.19109,2.19182,2.18991,2.18991,5500000.0
2008-06-12 23:45:00,2.18978,2.19186,2.18685,2.19182,8630000.0
2008-06-12 23:46:00,2.18708,2.19191,2.18708,2.19023,18250000.0
2008-06-12 23:47:00,2.19158,2.19199,2.18788,2.18987,6000000.0
2008-06-12 23:48:00,2.18701,2.19214,2.18701,2.19214,8250000.0
2008-06-12 23:49:00,2.19212,2.19234,2.18788,2.19111,9000000.0
2008-06-12 23:50:00,2.19064,2.19218,2.18863,2.19164,8000000.0
2008-06-12 23:51:00,2.19082,2.19182,2.19082,2.19182,5250000.0
2008-06-12 23:53:00,2.19095,2.19253,2.19081,2.19253,7000000.0
2008-06-12 23:54:00,2.19194,2.19274,2.19155,2.19274,9500000.0
2008-06-12 23:55:00,2.1917,2.1917,2.18571,2.19052,7750000.0
2008-06-12 23:56:00,2.18922,2.19193,2.18727,2.18865,7010000.0
2008-06-12 23:57:00,2.19247,2.19372,2.19178,2.19178,6250000.0
2008-06-12 23:58:00,2.19093,2.19136,2.18673,2.19136,9380000.0
2008-06-12 23:59:00,2.19274,2.19274,2.1863,2.19141,8000000.0
2008-06-13 00:00:00,2.19213,2.19213,2.1885,2.1915,7500000.0
2008-06-13 00:01:00,2.19184,2.19184,2.1866,2.19108,6000000.0
2008-06-13 00:02:00,2.19167,2.19224,2.1887,2.19208,8750000.0
2008-06-13 00:03:00,2.19039,2.19222,2.18887,2.19087,6880000.0
2008-06-13 00:04:00,2.19197,2.1925,2.18708,2.1925,10250000.0
2008-06-13 00:05:00,2.1918,2.1918,2.18662,2.19151,7750000.0
2008-06-13 00:06:00,2.18968,2.19221,2.18709,2.19204,9000000.0
2008-06-13 00:07:00,2.18858,2.19212,2.18724,2.18904,12250000.0
2008-06-13 00:08:00,2.19067,2.19151,2.18924,2.19103,3750000.0
2008-06-13 00:09:00,2.18925,2.19176,2.18842,2.18842,5250000.0
2008-06-13 00:10:00,2.19095,2.19158,2.18848,2.19013,5750000.0
2008-06-13 00:11:00,2.19119,2.19255,2.18862,2.19255,8500000.0
2008-06-13 00:12:00,2.19189,2.1919,2.19,2.19152,8000000.0
2008-06-13 00:13:00,2.19135,2.19258,2.18932,2.18964,7380000.0
2008-06-13 00:14:00,2.19112,2.19184,2.18966,2.19163,8500000.0
2008-06-13 00:15:00,2.19035,2.19082,2.18819,2.19082,7500000.0
2008-06-13 00:16:00,2.18924,2.19165,2.18924,2.19165,6000000.0
2008-06-13 00:17:00,2.1912,2.19148,2.1885,2.18907,6760000.0
2008-06-13 00:18:00,2.18967,2.19136,2.18967,2.19031,6000000.0
2008-06-13 00:19:00,2.1912,2.19204,2.18735,2.18735,12250000.0
2008-06-13 00:20:00,2.19093,2.19235,2.18917,2.19114,10000000.0
2008-06-13 00:21:00,2.18486,2.19195,2.18486,2.19195,6250000.0
2008-06-13 00:22:00,2.19154,2.19212,2.19071,2.191,7750000.0
2008-06-13 00:23:00,2.19196,2.19196,2.18639,2.19125,7880000.0
2008-06-13 00:24:00,2.19008,2.19135,2.18976,2.19097,6630000.0
2008-06-13 00:25:00,2.1911,2.19188,2.1863,2.18933,10380000.0
2008-06-13 00:26:00,2.18905,2.19015,2.18472,2.18472,8500000.0
2008-06-13 00:27:00,2.19065,2.19154,2.18835,2.19008,14880000.0
2008-06-13 00:28:00,2.19048,2.192,2.1877,2.18912,10000000.0
2008-06-13 00:29:00,2.18903,2.18991,2.18646,2.18991,7750000.0
2008-06-13 00:30:00,2.18983,2.18984,2.1888,2.18944,10000000.0
2008-06-13 00:31:00,2.1901,2.19029,2.18852,2.18981,8130000.0
2008-06-13 00:32:00,2.18821,2.19016,2.18819,2.18861,7500000.0
2008-06-13 00:33:00,2.18827,2.1907,2.18827,2.19048,8510000.0
2008-06-13 00:34:00,2.18941,2.19073,2.18527,2.18968,6000000.0
2008-06-13 00:35:00,2.18936,2.18992,2.18725,2.18976,9380000.0
2008-06-13 00:36:00,2.18812,2.19005,2.18604,2.18604,7750000.0
2008-06-13 00:37:00,2.1855,2.19146,2.1855,2.19042,10250000.0
2008-06-13 00:38:00,2.19025,2.19451,2.18713,2.19,7380000.0
2008-06-13 00:39:00,2.18971,2.18971,2.1843,2.1859,7500000.0
2008-06-13 00:40:00,2.18633,2.18772,2.18547,2.18724,5500000.0
2008-06-13 00:41:00,2.18739,2.18845,2.18531,2.18673,7500000.0
2008-06-13 00:42:00,2.18768,2.188,2.18371,2.18686,12000000.0
2008-06-13 00:43:00,2.18498,2.19059,2.18498,2.18986,7000000.0
2008-06-13 00:44:00,2.18569,2.18883,2.18413,2.18537,11000000.0
2008-06-13 00:45:00,2.18718,2.18903,2.18577,2.18851,5250000.0
2008-06-13 00:46:00,2.18693,2.18951,2.18391,2.18951,13000000.0
2008-06-13 00:47:00,2.1899,2.19003,2.18465,2.18465,5130000.0
2008-06-13 00:48:00,2.18759,2.19051,2.1853,2.19029,13880000.0
2008-06-13 00:49:00,2.18761,2.19131,2.18761,2.1891,7250000.0
2008-06-13 00:50:00,2.18936,2.19013,2.18871,2.19013,5250000.0
2008-06-13 00:51:00,2.1885,2.19003,2.18534,2.18715,7750000.0
2008-06-13 00:52:00,2.18833,2.18916,2.18584,2.18916,7250000.0
2008-06-13 00:53:00,2.18868,2.19076,2.18614,2.18798,10630000.0
2008-06-13 00:54:00,2.18969,2.19036,2.18524,2.19003,8880000.0
2008-06-13 00:55:00,2.18942,2.1906,2.18839,2.18987,9000000.0
2008-06-13 00:56:00,2.19092,2.19092,2.18733,2.18836,11380000.0
2008-06-13 00:57:00,2.1908,2.19094,2.18838,2.19094,8500000.0
2008-06-13 00:58:00,2.18979,2.19102,2.18658,2.18971,14250000.0
2008-06-13 00:59:00,2.19073,2.19159,2.1857,2.19159,7130000.0
2008-06-13 01:00:00,2.19159,2.19221,2.18679,2.19221,8500000.0
2008-06-13 01:01:00,2.19199,2.1921,2.19027,2.19177,6500000.0
2008-06-13 01:02:00,2.18971,2.19263,2.18836,2.19057,11750000.0
2008-06-13 01:03:00,2.18848,2.19184,2.18824,2.19106,8750000.0
2008-06-13 01:04:00,2.19172,2.19172,2.18913,2.18913,5500000.0
2008-06-13 01:05:00,2.18856,2.19169,2.18762,2.19069,7000000.0
2008-06-13 01:06:00,2.19159,2.19194,2.19045,2.19194,7250000.0
2008-06-13 01:07:00,2.19223,2.19223,2.18972,2.18972,11250000.0
2008-06-13 01:08:00,2.19216,2.19216,2.19004,2.19004,8750000.0
2008-06-13 01:09:00,2.18998,2.1915,2.18875,2.19004,8750000.0
2008-06-13 01:10:00,2.19228,2.19246,2.19129,2.19129,5130000.0
2008-06-13 01:11:00,2.1893,2.1919,2.1872,2.19159,13130000.0
2008-06-13 01:12:00,2.18833,2.19131,2.18833,2.18896,7000000.0
2008-06-13 01:13:00,2.18847,2.1917,2.18809,2.18868,6250000.0
2008-06-13 01:14:00,2.18939,2.19094,2.18481,2.18955,6750000.0
2008-06-13 01:15:00,2.18967,2.19037,2.18892,2.18983,7000000.0
2008-06-13 01:16:00,2.18902,2.19217,2.18803,2.18803,8750000.0
2008-06-13 01:17:00,2.19288,2.19317,2.18952,2.19252,11750000.0
2008-06-13 01:18:00,2.19048,2.19114,2.18584,2.18767,7760000.0
2008-06-13 01:19:00,2.18808,2.1924,2.18808,2.1924,10750000.0
2008-06-13 01:20:00,2.18907,2.1912,2.18856,2.1912,8250000.0
2008-06-13 01:21:00,2.18997,2.19164,2.18792,2.18903,8880000.0
2008-06-13 01:22:00,2.19143,2.19157,2.18741,2.19122,7750000.0
2008-06-13 01:23:00,2.18833,2.19173,2.18556,2.19092,10500000.0
2008-06-13 01:24:00,2.18855,2.19158,2.18773,2.18773,7500000.0
2008-06-13 01:25:00,2.19019,2.19187,2.18664,2.19113,10750000.0
2008-06-13 01:26:00,2.18579,2.19082,2.18564,2.18564,14500000.0
2008-06-13 01:27:00,2.19149,2.19239,2.18907,2.19239,6000000.0
2008-06-13 01:28:00,2.19075,2.1911,2.1878,2.19104,14500000.0
2008-06-13 01:29:00,2.19149,2.19191,2.18888,2.19011,8250000.0
2008-06-13 01:30:00,2.19132,2.19132,2.18476,2.18476,7760000.0
2008-06-13 01:31:00,2.19036,2.1921,2.18873,2.1921,7000000.0
2008-06-13 01:32:00,2.19155,2.19155,2.18701,2.18995,9630000.0
2008-06-13 01:33:00,2.19231,2.19288,2.18876,2.19061,5250000.0
2008-06-13 01:34:00,2.1862,2.1923,2.1862,2.18907,8750000.0
2008-06-13 01:35:00,2.1925,2.19286,2.18862,2.19063,10500000.0
2008-06-13 01:36:00,2.19159,2.19292,2.19083,2.19083,6750000.0
2008-06-13 01:37:00,2.19257,2.19273,2.19099,2.19273,6250000.0
2008-06-13 01:38:00,2.19104,2.19297,2.19104,2.19225,7500000.0
2008-06-13 01:39:00,2.19114,2.19224,2.18669,2.19047,7500000.0
2008-06-13 01:40:00,2.19055,2.19172,2.18966,2.19005,7750000.0
2008-06-13 01:41:00,2.19285,2.19329,2.1885,2.19329,14380000.0
2008-06-13 01:42:00,2.19263,2.19374,2.1893,2.18992,7250000.0
2008-06-13 01:43:00,2.19162,2.1951,2.18905,2.19273,10500000.0
2008-06-13 01:44:00,2.19122,2.19183,2.18563,2.19121,15250000.0
2008-06-13 01:45:00,2.19308,2.19308,2.18687,2.19297,15000000.0
2008-06-13 01:46:00,2.18961,2.19291,2.18783,2.18917,10750000.0
2008-06-13 01:47:00,2.19171,2.19198,2.18693,2.19198,8250000.0
2008-06-13 01:48:00,2.18737,2.19248,2.18737,2.19031,7250000.0
2008-06-13 01:49:00,2.1926,2.19309,2.1917,2.19255,8630000.0
2008-06-13 01:50:00,2.19156,2.1926,2.19039,2.1926,9000000.0
2008-06-13 01:51:00,2.1927,2.19326,2.19236,2.19318,9750000.0
2008-06-13 01:52:00,2.1914,2.19256,2.18845,2.19238,9250000.0
2008-06-13 01:53:00,2.19084,2.19388,2.19002,2.1911,10500000.0
2008-06-13 01:54:00,2.19212,2.19227,2.18898,2.19209,9250000.0
2008-06-13 01:55:00,2.19094,2.19413,2.19007,2.19158,16250000.0
2008-06-13 01:56:00,2.18929,2.19313,2.18866,2.19102,8500000.0
2008-06-13 01:57:00,2.19114,2.19306,2.18906,2.19306,14630000.0
2008-06-13 01:58:00,2.19126,2.19266,2.18849,2.19156,7750000.0
2008-06-13 02:00:00,2.19069,2.19276,2.18871,2.18976,6510000.0
2008-06-13 02:01:00,2.1921,2.19218,2.19055,2.191,7500000.0
2008-06-13 02:02:00,2.19267,2.19293,2.19145,2.19236,11250000.0
2008-06-13 02:03:00,2.19195,2.19259,2.18934,2.19125,10000000.0
2008-06-13 02:04:00,2.1916,2.1928,2.18851,2.19109,12880000.0
2008-06-13 02:05:00,2.19008,2.19271,2.18973,2.19266,9750000.0
2008-06-13 02:06:00,2.1896,2.19206,2.1896,2.19151,7510000.0
2008-06-13 02:07:00,2.19006,2.19247,2.18957,2.19044,8500000.0
2008-06-13 02:08:00,2.19009,2.19241,2.18917,2.19241,6000000.0
2008-06-13 02:09:00,2.19217,2.19218,2.18737,2.19075,14500000.0
2008-06-13 02:10:00,2.19218,2.19219,2.18978,2.19178,7750000.0
2008-06-13 02:11:00,2.19207,2.1925,2.18821,2.1925,11380000.0
2008-06-13 02:12:00,2.19097,2.19262,2.18756,2.19048,9750000.0
2008-06-13 02:13:00,2.19097,2.19251,2.18831,2.1892,14000000.0
2008-06-13 02:14:00,2.19189,2.19349,2.1907,2.19115,9630000.0
2008-06-13 02:15:00,2.19306,2.19306,2.18998,2.18998,6130000.0
2008-06-13 02:16:00,2.1906,2.19254,2.18845,2.19163,8000000.0
2008-06-13 02:17:00,2.19268,2.19311,2.19035,2.19057,6000000.0
2008-06-13 02:18:00,2.18916,2.19256,2.18916,2.19141,5500000.0
2008-06-13 02:19:00,2.19164,2.19277,2.18986,2.19224,6500000.0
2008-06-13 02:20:00,2.19265,2.19627,2.19182,2.19627,8500000.0
2008-06-13 02:21:00,2.1935,2.19582,2.19323,2.19582,5500000.0
2008-06-13 02:22:00,2.19354,2.19542,2.18927,2.19508,15250000.0
2008-06-13 02:23:00,2.19116,2.19429,2.19116,2.19284,11630000.0
2008-06-13 02:24:00,2.19321,2.19355,2.18922,2.18922,6250000.0
2008-06-13 02:25:00,2.19238,2.19427,2.18883,2.19276,7380000.0
2008-06-13 02:26:00,2.19313,2.19546,2.19313,2.19546,9500000.0
2008-06-13 02:27:00,2.19338,2.19512,2.19338,2.19493,7750000.0
2008-06-13 02:28:00,2.19462,2.19519,2.19056,2.19303,11750000.0
2008-06-13 02:29:00,2.194,2.19464,2.18927,2.19112,7130000.0
2008-06-13 02:30:00,2.19116,2.19532,2.19116,2.19532,11250000.0
2008-06-13 02:31:00,2.19425,2.19517,2.19302,2.19517,8880000.0
2008-06-13 02:32:00,2.19228,2.19418,2.19042,2.19117,10500000.0
2008-06-13 02:33:00,2.19359,2.1947,2.1905,2.1947,6630000.0
2008-06-13 02:34:00,2.19057,2.19431,2.18803,2.19203,8630000.0
2008-06-13 02:35:00,2.19037,2.19458,2.1896,2.1896,5380000.0
2008-06-13 02:36:00,2.19347,2.19531,2.1899,2.19302,12630000.0
2008-06-13 02:37:00,2.18783,2.19426,2.18783,2.18874,11750000.0
2008-06-13 02:38:00,2.19286,2.19514,2.19217,2.19451,11130000.0
2008-06-13 02:39:00,2.19355,2.19529,2.18955,2.19237,12630000.0
2008-06-13 02:40:00,2.19486,2.19486,2.1926,2.1947,6750000.0
2008-06-13 02:41:00,2.19292,2.19395,2.18855,2.18855,7250000.0
2008-06-13 02:42:00,2.19496,2.19496,2.18917,2.19429,8630000.0
2008-06-13 02:43:00,2.1927,2.1939,2.18966,2.19257,12500000.0
2008-06-13 02:44:00,2.1932,2.19423,2.19091,2.19283,5880000.0
2008-06-13 02:45:00,2.18866,2.19336,2.18866,2.19246,6500000.0
2008-06-13 02:46:00,2.19385,2.19422,2.19013,2.19379,8130000.0
2008-06-13 02:47:00,2.19535,2.19535,2.19251,2.19448,9250000.0
2008-06-13 02:48:00,2.19425,2.19428,2.19265,2.19305,6000000.0
2008-06-13 02:49:00,2.19515,2.19515,2.19315,2.1942,10250000.0
2008-06-13 02:50:00,2.19344,2.19423,2.19003,2.19423,5630000.0
2008-06-13 02:51:00,2.19362,2.19362,2.19123,2.1928,8000000.0
2008-06-13 02:52:00,2.19415,2.19415,2.18979,2.19403,10500000.0
2008-06-13 02:53:00,2.19289,2.19363,2.19235,2.19363,7760000.0
2008-06-13 02:54:00,2.19297,2.19357,2.1883,2.19236,8500000.0
2008-06-13 02:55:00,2.19395,2.19476,2.18834,2.19369,13880000.0
2008-06-13 02:56:00,2.194,2.19403,2.18819,2.19271,16000000.0
2008-06-13 02:57:00,2.19092,2.19394,2.18831,2.18941,11380000.0
2008-06-13 02:58:00,2.19229,2.1933,2.19135,2.19273,11250000.0
2008-06-13 02:59:00,2.18817,2.19278,2.18817,2.19215,9250000.0
2008-06-13 03:00:00,2.19272,2.19369,2.19117,2.19369,14500000.0
2008-06-13 03:01:00,2.19133,2.19373,2.1899,2.19315,9760000.0
2008-06-13 03:02:00,2.19098,2.19272,2.19076,2.19132,5250000.0
2008-06-13 03:03:00,2.19165,2.19385,2.18933,2.19278,9630000.0
2008-06-13 03:05:00,2.19389,2.19389,2.19016,2.19299,9130000.0
2008-06-13 03:06:00,2.191,2.19385,2.18991,2.19385,16500000.0
2008-06-13 03:07:00,2.19207,2.19306,2.18893,2.19204,7500000.0
2008-06-13 03:08:00,2.19239,2.19423,2.18995,2.19375,12000000.0
2008-06-13 03:09:00,2.19242,2.1934,2.18989,2.1934,5630000.0
2008-06-13 03:10:00,2.19203,2.19337,2.19158,2.19158,5750000.0
2008-06-13 03:11:00,2.1914,2.19278,2.18736,2.18893,6380000.0
2008-06-13 03:12:00,2.19271,2.19311,2.19173,2.19211,9000000.0
2008-06-13 03:13:00,2.19006,2.19352,2.18995,2.19206,10260000.0
2008-06-13 03:14:00,2.19224,2.19386,2.18931,2.19133,12000000.0
2008-06-13 03:15:00,2.19315,2.19315,2.18656,2.18656,7000000.0
2008-06-13 03:16:00,2.19326,2.1933,2.18916,2.18916,7000000.0
2008-06-13 03:17:00,2.19235,2.19392,2.18903,2.19392,7250000.0
2008-06-13 03:18:00,2.19222,2.19371,2.18972,2.19371,4880000.0
2008-06-13 03:19:00,2.19252,2.19356,2.18907,2.19157,5500000.0
2008-06-13 03:20:00,2.18971,2.19294,2.18876,2.19016,6500000.0
2008-06-13 03:21:00,2.19363,2.19384,2.19031,2.19163,8880000.0
2008-06-13 03:22:00,2.19411,2.19411,2.19064,2.19189,10500000.0
2008-06-13 03:23:00,2.1908,2.1923,2.19059,2.1923,5250000.0
2008-06-13 03:24:00,2.19115,2.19205,2.18848,2.19205,6750000.0
2008-06-13 03:25:00,2.19037,2.19274,2.18846,2.19256,5880000.0
2008-06-13 03:26:00,2.19175,2.19175,2.18858,2.18927,10630000.0
2008-06-13 03:27:00,2.19083,2.19083,2.18524,2.19018,10500000.0
2008-06-13 03:28:00,2.19055,2.19087,2.18515,2.18737,9250000.0
2008-06-13 03:29:00,2.19142,2.19311,2.18826,2.19143,8250000.0
2008-06-13 03:30:00,2.19193,2.19253,2.18577,2.19009,18630000.0
2008-06-13 03:31:00,2.19101,2.19129,2.18883,2.19109,6500000.0
2008-06-13 03:32:00,2.18864,2.19069,2.18692,2.18785,11000000.0
2008-06-13 03:33:00,2.19095,2.19109,2.18728,2.18728,7880000.0
2008-06-13 03:34:00,2.18706,2.19094,2.18706,2.19025,7130000.0
2008-06-13 03:35:00,2.18979,2.19035,2.18752,2.18915,7760000.0
2008-06-13 03:36:00,2.1892,2.191,2.18747,2.191,9500000.0
2008-06-13 03:37:00,2.19136,2.19177,2.19015,2.19126,8000000.0
2008-06-13 03:38:00,2.19177,2.19195,2.18802,2.19186,7750000.0
2008-06-13 03:39:00,2.18714,2.19222,2.18714,2.18988,7500000.0
2008-06-13 03:40:00,2.19073,2.19147,2.18733,2.19147,10250000.0
2008-06-13 03:41:00,2.19127,2.19127,2.18774,2.19036,5500000.0
2008-06-13 03:42:00,2.19022,2.19184,2.18788,2.18965,6500000.0
2008-06-13 03:43:00,2.18705,2.19052,2.18691,2.18691,6380000.0
2008-06-13 03:44:00,2.18964,2.18999,2.18632,2.18855,7000000.0
2008-06-13 03:45:00,2.19082,2.19157,2.18775,2.18916,8510000.0
2008-06-13 03:46:00,2.19064,2.19099,2.18942,2.19099,8500000.0
2008-06-13 03:47:00,2.18944,2.19128,2.18896,2.18918,10250000.0
2008-06-13 03:48:00,2.1916,2.1916,2.18684,2.191,13750000.0
2008-06-13 03:49:00,2.19197,2.19197,2.187,2.19167,10750000.0
2008-06-13 03:50:00,2.19078,2.19278,2.18958,2.19074,8500000.0
2008-06-13 03:51:00,2.19131,2.19243,2.18835,2.19027,10000000.0
2008-06-13 03:52:00,2.1916,2.1916,2.18579,2.18766,9000000.0
2008-06-13 03:53:00,2.18989,2.19288,2.18746,2.19125,10880000.0
2008-06-13 03:54:00,2.18992,2.19266,2.18613,2.19158,14130000.0
2008-06-13 03:55:00,2.19197,2.19204,2.18925,2.19028,11000000.0
2008-06-13 03:56:00,2.19186,2.19186,2.18843,2.18873,10630000.0
2008-06-13 03:57:00,2.19036,2.19185,2.18945,2.18995,9750000.0
2008-06-13 03:58:00,2.18935,2.19243,2.18911,2.18911,9250000.0
2008-06-13 03:59:00,2.19118,2.19223,2.19078,2.19223,8750000.0
2008-06-13 04:00:00,2.18958,2.19175,2.18851,2.19175,9880000.0
2008-06-13 04:01:00,2.19006,2.19229,2.18782,2.1909,6750000.0
2008-06-13 04:02:00,2.19258,2.19369,2.18901,2.19237,9750000.0
2008-06-13 04:03:00,2.19101,2.19344,2.18829,2.18829,8880000.0
2008-06-13 04:04:00,2.19073,2.19192,2.19073,2.19177,6500000.0
2008-06-13 04:05:00,2.19251,2.19251,2.18919,2.19204,7750000.0
2008-06-13 04:06:00,2.18919,2.19194,2.18642,2.19133,8500000.0
2008-06-13 04:07:00,2.19148,2.19267,2.18817,2.19187,12260000.0
2008-06-13 04:08:00,2.19047,2.19292,2.18789,2.19292,6510000.0
2008-06-13 04:09:00,2.18961,2.19221,2.18451,2.19221,9250000.0
2008-06-13 04:10:00,2.19077,2.19099,2.1871,2.18859,5750000.0
2008-06-13 04:11:00,2.19246,2.19246,2.18951,2.18984,5250000.0
2008-06-13 04:12:00,2.19066,2.19173,2.18791,2.19159,7130000.0
2008-06-13 04:13:00,2.19044,2.192,2.18997,2.19044,5500000.0
2008-06-13 04:14:00,2.18974,2.19239,2.18886,2.19239,7000000.0
2008-06-13 04:15:00,2.18651,2.19211,2.18651,2.19211,8380000.0
2008-06-13 04:16:00,2.19161,2.19189,2.18861,2.19141,6000000.0
2008-06-13 04:17:00,2.18997,2.19207,2.18695,2.1907,9250000.0
2008-06-13 04:18:00,2.19089,2.19117,2.18768,2.19117,5500000.0
2008-06-13 04:19:00,2.19228,2.19238,2.19036,2.19062,5500000.0
2008-06-13 04:20:00,2.19113,2.19209,2.18871,2.18871,6760000.0
2008-06-13 04:21:00,2.19134,2.19151,2.19006,2.19146,7510000.0
2008-06-13 04:22:00,2.19056,2.19176,2.18832,2.18948,6750000.0
2008-06-13 04:23:00,2.1909,2.19165,2.18806,2.19131,10250000.0
2008-06-13 04:24:00,2.18848,2.19131,2.18826,2.19131,9750000.0
2008-06-13 04:25:00,2.19149,2.19204,2.18648,2.19142,9000000.0
2008-06-13 04:26:00,2.19154,2.19201,2.18657,2.19031,6750000.0
2008-06-13 04:27:00,2.18941,2.19198,2.18691,2.19198,8380000.0
2008-06-13 04:28:00,2.18927,2.19247,2.18856,2.19077,8380000.0
2008-06-13 04:29:00,2.19347,2.19347,2.18887,2.18926,12380000.0
2008-06-13 04:30:00,2.19316,2.19316,2.18955,2.19172,6250000.0
2008-06-13 04:31:00,2.19119,2.19229,2.18745,2.19194,6000000.0
2008-06-13 04:32:00,2.19024,2.19182,2.18977,2.19115,5500000.0
2008-06-13 04:33:00,2.18844,2.1922,2.18844,2.19063,10000000.0
2008-06-13 04:34:00,2.18942,2.193,2.18742,2.1918,6250000.0
2008-06-13 04:35:00,2.18978,2.19151,2.18769,2.19151,5630000.0
2008-06-13 04:36:00,2.19143,2.19143,2.18691,2.18794,9000000.0
2008-06-13 04:37:00,2.19055,2.19151,2.18793,2.19151,8630000.0
2008-06-13 04:38:00,2.18985,2.19146,2.1889,2.1889,7750000.0
2008-06-13 04:39:00,2.19145,2.19178,2.18866,2.19154,8630000.0
2008-06-13 04:40:00,2.19056,2.1911,2.18501,2.19085,7390000.0
2008-06-13 04:41:00,2.1907,2.1925,2.19029,2.19029,6750000.0
2008-06-13 04:42:00,2.19284,2.19284,2.1889,2.19033,5500000.0
2008-06-13 04:43:00,2.19052,2.19217,2.18824,2.18824,6880000.0
2008-06-13 04:44:00,2.19019,2.19213,2.18705,2.18784,7380000.0
2008-06-13 04:45:00,2.18985,2.19093,2.18629,2.19049,6250000.0
2008-06-13 04:46:00,2.19361,2.19361,2.18968,2.19253,6250000.0
2008-06-13 04:47:00,2.1928,2.1928,2.18464,2.1881,11250000.0
2008-06-13 04:48:00,2.18982,2.19167,2.18859,2.19107,5750000.0
2008-06-13 04:49:00,2.1889,2.19152,2.18885,2.19028,9380000.0
2008-06-13 04:50:00,2.18986,2.19081,2.18815,2.19001,7130000.0
2008-06-13 04:51:00,2.19161,2.19161,2.1881,2.1916,11890000.0
2008-06-13 04:52:00,2.18848,2.19098,2.18726,2.18945,7500000.0
2008-06-13 04:53:00,2.19114,2.19165,2.18746,2.18746,10750000.0
2008-06-13 04:54:00,2.19218,2.19218,2.18571,2.18673,9380000.0
2008-06-13 04:55:00,2.19052,2.19215,2.18636,2.19145,6250000.0
2008-06-13 04:56:00,2.19023,2.19203,2.18852,2.19187,10750000.0
2008-06-13 04:57:00,2.18697,2.19258,2.18697,2.19258,11250000.0
2008-06-13 04:58:00,2.1927,2.1927,2.18991,2.19051,10000000.0
2008-06-13 04:59:00,2.19327,2.19327,2.18684,2.1915,11000000.0
2008-06-13 05:00:00,2.18956,2.19258,2.18956,2.19258,6250000.0
2008-06-13 05:01:00,2.18874,2.19152,2.18545,2.19071,8500000.0
2008-06-13 05:02:00,2.19057,2.1918,2.18835,2.19115,5500000.0
2008-06-13 05:03:00,2.18999,2.19228,2.18718,2.19204,8250000.0
2008-06-13 05:04:00,2.18795,2.19184,2.18795,2.19146,8000000.0
2008-06-13 05:05:00,2.19017,2.19214,2.18936,2.19046,7510000.0
2008-06-13 05:06:00,2.19029,2.19281,2.18691,2.19163,7010000.0
2008-06-13 05:07:00,2.19176,2.19176,2.18754,2.18754,5750000.0
2008-06-13 05:08:00,2.19315,2.19315,2.18642,2.1865,10750000.0
2008-06-13 05:09:00,2.191,2.19169,2.18739,2.19057,7500000.0
2008-06-13 05:10:00,2.18907,2.19253,2.18825,2.19232,6250000.0
2008-06-13 05:11:00,2.18825,2.19233,2.18825,2.18996,8130000.0
2008-06-13 05:12:00,2.19214,2.19214,2.18805,2.192,5250000.0
2008-06-13 05:13:00,2.18981,2.1924,2.18719,2.19167,7250000.0
2008-06-13 05:14:00,2.19105,2.19185,2.1878,2.19156,7130000.0
2008-06-13 05:15:00,2.19259,2.19259,2.18634,2.19197,6750000.0
2008-06-13 05:16:00,2.19191,2.19254,2.18714,2.18714,8000000.0
2008-06-13 05:17:00,2.18706,2.19236,2.18706,2.19236,5130000.0
2008-06-13 05:18:00,2.18972,2.19215,2.18911,2.19215,7500000.0
2008-06-13 05:19:00,2.18935,2.19163,2.18887,2.19163,7130000.0
2008-06-13 05:20:00,2.1859,2.19179,2.1859,2.18942,6750000.0
2008-06-13 05:22:00,2.18894,2.19269,2.18894,2.19032,4760000.0
2008-06-13 05:23:00,2.19167,2.19167,2.18887,2.19013,5750000.0
2008-06-13 05:24:00,2.19045,2.19213,2.18862,2.19027,7500000.0
2008-06-13 05:25:00,2.19228,2.19228,2.19071,2.19096,5500000.0
2008-06-13 05:26:00,2.1915,2.19184,2.18929,2.19152,8630000.0
2008-06-13 05:27:00,2.18948,2.19156,2.18948,2.18981,8500000.0
2008-06-13 05:28:00,2.19184,2.19184,2.18813,2.19079,6630000.0
2008-06-13 05:29:00,2.1895,2.19157,2.18719,2.19157,6630000.0
2008-06-13 05:31:00,2.18948,2.19167,2.18934,2.19135,9250000.0
2008-06-13 05:32:00,2.18795,2.19298,2.18754,2.19134,6130000.0
2008-06-13 05:33:00,2.19146,2.19183,2.18881,2.19183,7250000.0
2008-06-13 05:34:00,2.19117,2.19191,2.18809,2.1914,7500000.0
2008-06-13 05:35:00,2.1916,2.1916,2.18921,2.19114,6500000.0
2008-06-13 05:36:00,2.18711,2.19225,2.18711,2.19225,6750000.0
2008-06-13 05:37:00,2.19099,2.19142,2.18755,2.19085,7000000.0
2008-06-13 05:38:00,2.18585,2.19089,2.18585,2.19075,10380000.0
2008-06-13 05:39:00,2.18546,2.19056,2.18546,2.19038,11000000.0
2008-06-13 05:40:00,2.19,2.19206,2.18951,2.18951,5250000.0
2008-06-13 05:41:00,2.19002,2.19128,2.19002,2.19085,10130000.0
2008-06-13 05:42:00,2.19093,2.19178,2.18646,2.18989,8880000.0
2008-06-13 05:43:00,2.19152,2.19159,2.18846,2.19159,6630000.0
2008-06-13 05:44:00,2.18934,2.1911,2.18759,2.18759,11010000.0
2008-06-13 05:45:00,2.18925,2.19137,2.18773,2.18806,5250000.0
2008-06-13 05:46:00,2.19161,2.19161,2.18882,2.18982,5500000.0
2008-06-13 05:47:00,2.19131,2.19131,2.1878,2.18855,7500000.0
2008-06-13 05:48:00,2.19036,2.19124,2.18648,2.18648,5250000.0
2008-06-13 05:49:00,2.19043,2.19175,2.18638,2.19022,9130000.0
2008-06-13 05:50:00,2.19001,2.19156,2.18716,2.18996,8750000.0
2008-06-13 05:51:00,2.19201,2.19201,2.18999,2.19114,7130000.0
2008-06-13 05:52:00,2.19205,2.19205,2.18799,2.18968,7880000.0
2008-06-13 05:53:00,2.19151,2.19237,2.18695,2.19092,7750000.0
2008-06-13 05:54:00,2.18728,2.19198,2.18728,2.18987,6250000.0
2008-06-13 05:55:00,2.19155,2.19198,2.18685,2.18685,8500000.0
2008-06-13 05:56:00,2.19263,2.19263,2.18922,2.19107,9750000.0
2008-06-13 05:57:00,2.1929,2.1929,2.18871,2.19222,10250000.0
2008-06-13 05:58:00,2.19325,2.19325,2.18839,2.18839,5500000.0
2008-06-13 05:59:00,2.19177,2.1919,2.18969,2.1919,8500000.0
2008-06-13 06:00:00,2.18653,2.19268,2.18653,2.19026,8750000.0
2008-06-13 06:01:00,2.19129,2.19167,2.18684,2.19122,6000000.0
2008-06-13 06:02:00,2.19158,2.19424,2.18965,2.19091,8380000.0
2008-06-13 06:03:00,2.18662,2.1929,2.18662,2.19274,5750000.0
2008-06-13 06:04:00,2.19103,2.19258,2.19056,2.19202,8880000.0
2008-06-13 06:05:00,2.19269,2.19275,2.18955,2.19034,9750000.0
2008-06-13 06:06:00,2.19025,2.19388,2.18932,2.19388,7750000.0
2008-06-13 06:07:00,2.1922,2.19351,2.19059,2.19065,5500000.0
2008-06-13 06:08:00,2.19223,2.19302,2.18946,2.19006,5500000.0
2008-06-13 06:09:00,2.19288,2.19334,2.18889,2.18889,6130000.0
2008-06-13 06:10:00,2.1894,2.194,2.1894,2.19374,6130000.0
2008-06-13 06:11:00,2.1935,2.19456,2.18738,2.19352,12630000.0
2008-06-13 06:12:00,2.19502,2.19535,2.19225,2.19535,8250000.0
2008-06-13 06:13:00,2.19435,2.19576,2.19223,2.19488,8630000.0
2008-06-13 06:14:00,2.19521,2.19712,2.19403,2.19403,12250000.0
2008-06-13 06:15:00,2.19443,2.19587,2.19383,2.19383,5250000.0
2008-06-13 06:16:00,2.19554,2.19607,2.19261,2.19399,8500000.0
2008-06-13 06:17:00,2.19568,2.19602,2.1948,2.19602,6000000.0
2008-06-13 06:18:00,2.19085,2.19497,2.19085,2.19488,6250000.0
2008-06-13 06:19:00,2.19442,2.19549,2.19068,2.19549,5500000.0
2008-06-13 06:20:00,2.19468,2.1955,2.19161,2.19543,10250000.0
2008-06-13 06:21:00,2.19192,2.1955,2.19192,2.19275,10380000.0
2008-06-13 06:22:00,2.19357,2.19455,2.19083,2.19413,9000000.0
2008-06-13 06:23:00,2.19259,2.19433,2.19259,2.19419,6630000.0
2008-06-13 06:24:00,2.19244,2.1945,2.18777,2.18777,8000000.0
2008-06-13 06:25:00,2.19427,2.19427,2.19091,2.19228,7750000.0
2008-06-13 06:26:00,2.19509,2.19595,2.19165,2.19382,6500000.0
2008-06-13 06:27:00,2.19426,2.1944,2.18951,2.18951,6000000.0
2008-06-13 06:28:00,2.18972,2.19453,2.18972,2.19222,11750000.0
2008-06-13 06:29:00,2.19283,2.19447,2.18857,2.19381,8750000.0
2008-06-13 06:30:00,2.1966,2.1966,2.19046,2.19437,6250000.0
2008-06-13 06:31:00,2.19433,2.19577,2.1913,2.1942,6250000.0
2008-06-13 06:32:00,2.19073,2.19609,2.19073,2.1942,5750000.0
2008-06-13 06:33:00,2.19547,2.19609,2.19259,2.19609,9250000.0
2008-06-13 06:34:00,2.19403,2.19607,2.19257,2.19505,11380000.0
2008-06-13 06:35:00,2.19245,2.19605,2.19245,2.19415,7000000.0
2008-06-13 06:36:00,2.19666,2.19666,2.19327,2.19327,5500000.0
2008-06-13 06:37:00,2.19044,2.19641,2.18908,2.18908,9000000.0
2008-06-13 06:38:00,2.19209,2.19602,2.19209,2.19302,10250000.0
2008-06-13 06:39:00,2.1951,2.19609,2.1913,2.19561,8250000.0
2008-06-13 06:40:00,2.19577,2.19577,2.19151,2.19291,7750000.0
2008-06-13 06:41:00,2.19533,2.19662,2.19275,2.19398,7750000.0
2008-06-13 06:42:00,2.19523,2.19523,2.18895,2.19019,8130000.0
2008-06-13 06:43:00,2.18968,2.19429,2.18968,2.19209,8500000.0
2008-06-13 06:44:00,2.19429,2.19441,2.18946,2.1939,7500000.0
2008-06-13 06:45:00,2.19192,2.19726,2.19192,2.19367,5500000.0
2008-06-13 06:46:00,2.19262,2.19397,2.18998,2.19397,11250000.0
2008-06-13 06:47:00,2.18938,2.19376,2.18938,2.19376,5500000.0
2008-06-13 06:48:00,2.19359,2.19498,2.19023,2.19497,6000000.0
2008-06-13 06:49:00,2.18993,2.19536,2.18993,2.19283,7000000.0
2008-06-13 06:50:00,2.19379,2.19425,2.19043,2.1939,7750000.0
2008-06-13 06:51:00,2.19484,2.19531,2.19223,2.19531,10500000.0
2008-06-13 06:52:00,2.19408,2.19512,2.19185,2.19417,8000000.0
2008-06-13 06:53:00,2.19171,2.19458,2.19156,2.19196,8750000.0
2008-06-13 06:54:00,2.19159,2.1945,2.19009,2.19389,6000000.0
2008-06-13 06:55:00,2.19238,2.19423,2.19213,2.19356,8000000.0
2008-06-13 06:56:00,2.1915,2.19499,2.1915,2.19491,10510000.0
2008-06-13 06:57:00,2.18972,2.19473,2.18972,2.1908,10750000.0
2008-06-13 06:58:00,2.19258,2.19544,2.18939,2.19336,6250000.0
2008-06-13 06:59:00,2.19139,2.19444,2.19075,2.1933,8880000.0
2008-06-13 07:00:00,2.19325,2.19507,2.19107,2.19277,9250000.0
2008-06-13 07:01:00,2.19236,2.19578,2.19138,2.19258,12010000.0
2008-06-13 07:02:00,2.1944,2.19603,2.19006,2.19603,10500000.0
2008-06-13 07:03:00,2.19078,2.19486,2.19078,2.19114,5750000.0
2008-06-13 07:04:00,2.19631,2.19673,2.19265,2.19497,10130000.0
2008-06-13 07:05:00,2.19494,2.19498,2.19083,2.19377,8250000.0
2008-06-13 07:06:00,2.19317,2.19566,2.19169,2.19305,8500000.0
2008-06-13 07:07:00,2.1948,2.19521,2.18848,2.19511,9250000.0
2008-06-13 07:08:00,2.19359,2.19523,2.18974,2.19025,7130000.0
2008-06-13 07:09:00,2.19188,2.19606,2.19167,2.1938,11750000.0
2008-06-13 07:10:00,2.19475,2.19539,2.1902,2.19359,8750000.0
2008-06-13 07:11:00,2.19394,2.19666,2.1917,2.19514,5250000.0
2008-06-13 07:12:00,2.19257,2.19533,2.18993,2.19468,7750000.0
2008-06-13 07:13:00,2.19356,2.19494,2.18951,2.19066,6000000.0
2008-06-13 07:14:00,2.19281,2.19588,2.19273,2.19588,6750000.0
2008-06-13 07:15:00,2.19275,2.19742,2.19182,2.1954,10130000.0
2008-06-13 07:16:00,2.19484,2.1953,2.18961,2.19487,8010000.0
2008-06-13 07:17:00,2.19427,2.19523,2.19284,2.19341,11500000.0
2008-06-13 07:18:00,2.19488,2.19518,2.19072,2.19072,6750000.0
2008-06-13 07:19:00,2.19391,2.19475,2.18893,2.19178,11380000.0
2008-06-13 07:20:00,2.18921,2.19303,2.18921,2.19045,6130000.0
2008-06-13 07:21:00,2.19381,2.19388,2.19042,2.19388,12000000.0
2008-06-13 07:22:00,2.19364,2.19482,2.18858,2.19083,12500000.0
2008-06-13 07:23:00,2.19459,2.19459,2.19039,2.19179,6250000.0
2008-06-13 07:24:00,2.19342,2.19342,2.18961,2.19198,5130000.0
2008-06-13 07:25:00,2.19144,2.19341,2.19075,2.19075,9750000.0
2008-06-13 07:26:00,2.18858,2.19351,2.18775,2.19125,8630000.0
2008-06-13 07:27:00,2.19089,2.19302,2.18945,2.19211,8000000.0
2008-06-13 07:28:00,2.18808,2.19518,2.18808,2.19518,7500000.0
2008-06-13 07:29:00,2.19135,2.19431,2.18909,2.19399,13750000.0
2008-06-13 07:30:00,2.19478,2.19522,2.19183,2.19434,11250000.0
2008-06-13 07:31:00,2.19215,2.19401,2.18755,2.19401,5750000.0
2008-06-13 07:32:00,2.18931,2.19399,2.18706,2.19399,6500000.0
2008-06-13 07:33:00,2.18843,2.19552,2.18798,2.1947,10250000.0
2008-06-13 07:34:00,2.19487,2.19537,2.19146,2.19462,10000000.0
2008-06-13 07:35:00,2.1916,2.19508,2.1916,2.1935,11000000.0
2008-06-13 07:36:00,2.19105,2.19491,2.19099,2.19234,11500000.0
2008-06-13 07:37:00,2.19488,2.19538,2.19253,2.19538,6250000.0
2008-06-13 07:38:00,2.19476,2.19566,2.19155,2.19566,13380000.0
2008-06-13 07:39:00,2.19422,2.19514,2.19015,2.19015,11750000.0
2008-06-13 07:40:00,2.19188,2.19622,2.18881,2.19433,7130000.0
2008-06-13 07:41:00,2.19507,2.1953,2.19129,2.1953,9500000.0
2008-06-13 07:42:00,2.19,2.19485,2.19,2.1907,6750000.0
2008-06-13 07:43:00,2.19157,2.19423,2.18994,2.19188,9010000.0
2008-06-13 07:44:00,2.19032,2.19409,2.19032,2.19291,8250000.0
2008-06-13 07:45:00,2.19074,2.19452,2.19052,2.19242,9500000.0
2008-06-13 07:46:00,2.195,2.19529,2.18916,2.19529,5880000.0
2008-06-13 07:47:00,2.19349,2.1941,2.1901,2.19182,7130000.0
2008-06-13 07:48:00,2.19145,2.19329,2.19039,2.19182,9250000.0
2008-06-13 07:49:00,2.19457,2.19457,2.18995,2.19211,6750000.0
2008-06-13 07:50:00,2.19095,2.19386,2.18701,2.18919,12000000.0
2008-06-13 07:51:00,2.1935,2.19423,2.19112,2.19423,5500000.0
2008-06-13 07:52:00,2.1932,2.19344,2.18958,2.19229,10130000.0
2008-06-13 07:53:00,2.19277,2.19353,2.18463,2.1872,11380000.0
2008-06-13 07:54:00,2.19067,2.19304,2.18856,2.19253,11250000.0
2008-06-13 07:55:00,2.19154,2.19346,2.19105,2.19346,5880000.0
2008-06-13 07:56:00,2.19,2.1936,2.19,2.19319,7000000.0
2008-06-13 07:57:00,2.1944,2.1944,2.19059,2.19328,9500000.0
2008-06-13 07:58:00,2.19021,2.19206,2.18899,2.18899,12250000.0
2008-06-13 07:59:00,2.19444,2.19457,2.19198,2.19346,12250000.0
2008-06-13 08:00:00,2.19102,2.19301,2.18814,2.19105,6750000.0
2008-06-13 08:01:00,2.19174,2.19343,2.18997,2.19281,8000000.0
2008-06-13 08:02:00,2.18628,2.19498,2.18628,2.19498,15380000.0
2008-06-13 08:03:00,2.19343,2.19409,2.18957,2.19409,11250000.0
2008-06-13 08:04:00,2.19306,2.1947,2.19215,2.19466,14000000.0
2008-06-13 08:05:00,2.19136,2.19604,2.19136,2.1916,7000000.0
2008-06-13 08:06:00,2.1931,2.19563,2.18982,2.19506,7000000.0
2008-06-13 08:07:00,2.19289,2.19422,2.18947,2.19069,10750000.0
2008-06-13 08:08:00,2.19497,2.19497,2.18918,2.19332,7000000.0
2008-06-13 08:09:00,2.19489,2.19524,2.18944,2.19524,10750000.0
2008-06-13 08:10:00,2.1921,2.19542,2.19191,2.19191,6000000.0
2008-06-13 08:11:00,2.19355,2.19577,2.19335,2.19577,6750000.0
2008-06-13 08:12:00,2.19303,2.19557,2.18985,2.18985,11750000.0
2008-06-13 08:13:00,2.19629,2.19641,2.19224,2.19308,5880000.0
2008-06-13 08:14:00,2.19319,2.19602,2.19077,2.19485,9130000.0
2008-06-13 08:15:00,2.19359,2.19669,2.19159,2.19615,8880000.0
2008-06-13 08:16:00,2.19482,2.19647,2.19266,2.19266,6500000.0
2008-06-13 08:17:00,2.1964,2.19698,2.19518,2.19567,11000000.0
2008-06-13 08:18:00,2.19651,2.19701,2.19378,2.1955,6630000.0
2008-06-13 08:19:00,2.19497,2.19753,2.19497,2.19753,8630000.0
2008-06-13 08:20:00,2.19783,2.19852,2.19459,2.19674,7750000.0
2008-06-13 08:21:00,2.19565,2.19793,2.19565,2.19669,7750000.0
2008-06-13 08:22:00,2.19746,2.19769,2.19298,2.19641,8380000.0
2008-06-13 08:23:00,2.19773,2.19773,2.19558,2.19572,5750000.0
2008-06-13 08:24:00,2.1973,2.1975,2.19258,2.19424,7880000.0
2008-06-13 08:25:00,2.19513,2.19641,2.19208,2.1961,11000000.0
2008-06-13 08:26:00,2.19493,2.19645,2.19102,2.19645,8000000.0
2008-06-13 08:27:00,2.19658,2.19726,2.19462,2.19463,9750000.0
2008-06-13 08:28:00,2.19645,2.19645,2.19337,2.19502,11500000.0
2008-06-13 08:29:00,2.19334,2.19507,2.18856,2.18856,5500000.0
2008-06-13 08:30:00,2.1927,2.19582,2.19086,2.19582,13260000.0
2008-06-13 08:31:00,2.19154,2.19686,2.19154,2.19616,6000000.0
2008-06-13 08:32:00,2.19207,2.19413,2.18967,2.18967,5750000.0
2008-06-13 08:33:00,2.19404,2.19404,2.1918,2.1918,5500000.0
2008-06-13 08:34:00,2.19363,2.19433,2.18616,2.19139,6750000.0
2008-06-13 08:35:00,2.1959,2.1959,2.19246,2.19307,7380000.0
2008-06-13 08:36:00,2.19519,2.19519,2.19243,2.19383,10500000.0
2008-06-13 08:37:00,2.19374,2.19478,2.19189,2.1939,7750000.0
2008-06-13 08:38:00,2.19221,2.19437,2.18709,2.19401,8760000.0
2008-06-13 08:39:00,2.19181,2.19425,2.19158,2.19334,8880000.0
2008-06-13 08:40:00,2.1888,2.1937,2.1888,2.19359,10130000.0
2008-06-13 08:41:00,2.19063,2.19502,2.18997,2.19265,11630000.0
2008-06-13 08:42:00,2.19422,2.19519,2.19198,2.19354,9250000.0
2008-06-13 08:43:00,2.1937,2.19567,2.19124,2.19526,16750000.0
2008-06-13 08:44:00,2.19353,2.19714,2.19099,2.19438,12750000.0
2008-06-13 08:45:00,2.19475,2.19671,2.19409,2.19426,8500000.0
2008-06-13 08:46:00,2.19551,2.1959,2.19294,2.19491,5500000.0
2008-06-13 08:47:00,2.19574,2.19607,2.19172,2.19397,6500000.0
2008-06-13 08:48:00,2.19292,2.19466,2.18995,2.19422,13630000.0
2008-06-13 08:49:00,2.19518,2.19518,2.19313,2.19369,7380000.0
2008-06-13 08:50:00,2.19475,2.19518,2.1933,2.19518,8250000.0
2008-06-13 08:51:00,2.19446,2.19511,2.19176,2.19225,8750000.0
2008-06-13 08:52:00,2.19039,2.19498,2.18933,2.19122,8260000.0
2008-06-13 08:53:00,2.1935,2.19557,2.19001,2.19001,9750000.0
2008-06-13 08:54:00,2.193,2.19541,2.19026,2.19424,10750000.0
2008-06-13 08:55:00,2.1954,2.1954,2.19263,2.19334,5250000.0
2008-06-13 08:56:00,2.19352,2.1961,2.19275,2.19426,6750000.0
2008-06-13 08:57:00,2.19448,2.19701,2.1902,2.19487,10130000.0
2008-06-13 08:58:00,2.19729,2.19729,2.19411,2.19649,7880000.0
2008-06-13 08:59:00,2.19723,2.19723,2.19192,2.19632,12000000.0
2008-06-13 09:00:00,2.19662,2.19662,2.19176,2.19314,5500000.0
2008-06-13 09:01:00,2.19611,2.19638,2.19181,2.19331,10250000.0
2008-06-13 09:02:00,2.19545,2.19711,2.18986,2.19405,7500000.0
2008-06-13 09:03:00,2.19341,2.19613,2.19229,2.19455,11890000.0
2008-06-13 09:04:00,2.1951,2.19684,2.19078,2.1947,13250000.0
2008-06-13 09:05:00,2.1949,2.19674,2.19276,2.19591,13500000.0
2008-06-13 09:06:00,2.19564,2.1961,2.19421,2.19586,10000000.0
2008-06-13 09:07:00,2.19562,2.19562,2.19138,2.19524,5500000.0
2008-06-13 09:08:00,2.19211,2.19678,2.19211,2.19678,13500000.0
2008-06-13 09:09:00,2.1975,2.1975,2.1954,2.19703,11500000.0
2008-06-13 09:10:00,2.19646,2.19758,2.19411,2.19758,6000000.0
2008-06-13 09:11:00,2.19627,2.19922,2.19559,2.19749,9260000.0
2008-06-13 09:12:00,2.19839,2.19844,2.19405,2.19797,7000000.0
2008-06-13 09:13:00,2.19628,2.19737,2.19083,2.19737,15000000.0
2008-06-13 09:14:00,2.19858,2.19982,2.19558,2.19672,12000000.0
2008-06-13 09:15:00,2.19771,2.19814,2.1943,2.19814,17500000.0
2008-06-13 09:16:00,2.19721,2.19906,2.19553,2.19694,10000000.0
2008-06-13 09:17:00,2.19715,2.19773,2.19124,2.19733,12500000.0
2008-06-13 09:18:00,2.19451,2.19854,2.19311,2.19809,7630000.0
2008-06-13 09:19:00,2.1982,2.19825,2.1936,2.19755,7750000.0
2008-06-13 09:20:00,2.19669,2.19812,2.19307,2.19683,8500000.0
2008-06-13 09:21:00,2.19763,2.19923,2.19408,2.19677,10500000.0
2008-06-13 09:22:00,2.19637,2.19701,2.19101,2.19701,7130000.0
2008-06-13 09:23:00,2.19775,2.19808,2.19374,2.19703,8500000.0
2008-06-13 09:24:00,2.19811,2.19831,2.19084,2.19481,5500000.0
2008-06-13 09:25:00,2.19819,2.19819,2.19351,2.19752,10510000.0
2008-06-13 09:26:00,2.19815,2.19815,2.19587,2.19652,6380000.0
2008-06-13 09:27:00,2.19763,2.19763,2.1918,2.19473,13000000.0
2008-06-13 09:28:00,2.19679,2.19854,2.19577,2.19854,7500000.0
2008-06-13 09:29:00,2.19629,2.19817,2.19255,2.19759,13500000.0
2008-06-13 09:30:00,2.19797,2.19797,2.19463,2.19463,6000000.0
2008-06-13 09:31:00,2.1972,2.19749,2.19377,2.19656,6750000.0
2008-06-13 09:32:00,2.19656,2.19811,2.19184,2.19672,6500000.0
2008-06-13 09:33:00,2.19824,2.19834,2.19402,2.19421,5500000.0
2008-06-13 09:34:00,2.19579,2.19733,2.19395,2.19466,8880000.0
2008-06-13 09:35:00,2.19726,2.19757,2.1933,2.19708,10750000.0
2008-06-13 09:36:00,2.19634,2.19735,2.19252,2.19562,9380000.0
2008-06-13 09:37:00,2.19499,2.19568,2.19017,2.19194,10380000.0
2008-06-13 09:38:00,2.19449,2.19649,2.19252,2.19586,5500000.0
2008-06-13 09:39:00,2.19601,2.1968,2.19352,2.19465,10750000.0
2008-06-13 09:40:00,2.19503,2.19619,2.19082,2.19082,6750000.0
2008-06-13 09:41:00,2.19187,2.19645,2.19187,2.19269,16750000.0
2008-06-13 09:42:00,2.19232,2.19675,2.19097,2.19413,17250000.0
2008-06-13 09:43:00,2.18997,2.19441,2.18997,2.19345,9130000.0
2008-06-13 09:44:00,2.1921,2.19385,2.19028,2.19371,9250000.0
2008-06-13 09:45:00,2.19398,2.19412,2.19027,2.19337,10500000.0
2008-06-13 09:46:00,2.19387,2.19438,2.19285,2.19438,7500000.0
2008-06-13 09:47:00,2.19407,2.1957,2.19131,2.19445,5500000.0
2008-06-13 09:48:00,2.19562,2.1958,2.19174,2.19392,7630000.0
2008-06-13 09:49:00,2.19287,2.19573,2.19183,2.19183,10250000.0
2008-06-13 09:50:00,2.19317,2.19532,2.19123,2.19434,7630000.0
2008-06-13 09:51:00,2.19288,2.19534,2.19148,2.19489,6750000.0
2008-06-13 09:52:00,2.19539,2.19564,2.19039,2.19434,10750000.0
2008-06-13 09:53:00,2.19373,2.19488,2.19111,2.19256,8130000.0
2008-06-13 09:54:00,2.19535,2.19667,2.18997,2.19451,9880000.0
2008-06-13 09:55:00,2.19548,2.19548,2.19165,2.19425,5880000.0
2008-06-13 09:56:00,2.19672,2.19678,2.19314,2.19643,5880000.0
2008-06-13 09:57:00,2.19631,2.1968,2.19417,2.19619,13500000.0
2008-06-13 09:58:00,2.19314,2.19702,2.19314,2.1966,11510000.0
2008-06-13 09:59:00,2.19449,2.19871,2.19407,2.19783,11380000.0
2008-06-13 10:00:00,2.19645,2.19779,2.19446,2.19742,5250000.0
2008-06-13 10:01:00,2.19608,2.19728,2.19289,2.19641,6000000.0
2008-06-13 10:02:00,2.19373,2.19725,2.19174,2.19455,6000000.0
2008-06-13 10:03:00,2.19607,2.19797,2.19253,2.19604,11630000.0
2008-06-13 10:04:00,2.19393,2.19781,2.19393,2.19673,7500000.0
2008-06-13 10:05:00,2.19456,2.19652,2.19196,2.19196,9000000.0
2008-06-13 10:06:00,2.19661,2.19838,2.19358,2.19732,11750000.0
2008-06-13 10:07:00,2.19735,2.19735,2.19455,2.19487,5750000.0
2008-06-13 10:08:00,2.1941,2.19624,2.1941,2.19438,9250000.0
2008-06-13 10:09:00,2.19599,2.19706,2.19177,2.19458,9500000.0
2008-06-13 10:10:00,2.1955,2.19729,2.19175,2.19175,13880000.0
2008-06-13 10:11:00,2.19376,2.19652,2.19098,2.195,6250000.0
2008-06-13 10:12:00,2.19531,2.19689,2.1912,2.19689,8750000.0
2008-06-13 10:13:00,2.19363,2.19762,2.19213,2.19762,10380000.0
2008-06-13 10:14:00,2.19665,2.1969,2.19255,2.19478,6750000.0
2008-06-13 10:15:00,2.19667,2.19667,2.19433,2.19635,8250000.0
2008-06-13 10:16:00,2.19567,2.19608,2.19439,2.19604,8250000.0
2008-06-13 10:17:00,2.19669,2.19751,2.19579,2.196,13250000.0
2008-06-13 10:18:00,2.19665,2.19679,2.19396,2.19585,10750000.0
2008-06-13 10:19:00,2.19618,2.19691,2.19434,2.19689,8630000.0
2008-06-13 10:20:00,2.19511,2.19742,2.19471,2.19697,8500000.0
2008-06-13 10:21:00,2.19733,2.19733,2.19147,2.19374,11380000.0
2008-06-13 10:22:00,2.19326,2.19667,2.19326,2.19565,10500000.0
2008-06-13 10:23:00,2.19679,2.19715,2.1933,2.19562,6630000.0
2008-06-13 10:24:00,2.19516,2.19731,2.19021,2.19021,7500000.0
2008-06-13 10:25:00,2.19507,2.19893,2.19507,2.19893,7250000.0
2008-06-13 10:26:00,2.19695,2.19803,2.1953,2.19708,8500000.0
2008-06-13 10:27:00,2.19356,2.19785,2.19303,2.19467,6880000.0
2008-06-13 10:28:00,2.19598,2.19736,2.19343,2.19736,5250000.0
2008-06-13 10:29:00,2.19651,2.19763,2.1958,2.19652,9750000.0
2008-06-13 10:30:00,2.19663,2.19749,2.19475,2.19749,8500000.0
2008-06-13 10:31:00,2.19588,2.19711,2.19397,2.19397,7380000.0
2008-06-13 10:32:00,2.19729,2.19882,2.19286,2.19669,9250000.0
2008-06-13 10:33:00,2.19752,2.19803,2.1947,2.19565,6250000.0
2008-06-13 10:34:00,2.19722,2.19765,2.19431,2.19544,9500000.0
2008-06-13 10:35:00,2.19601,2.19741,2.19381,2.19433,6380000.0
2008-06-13 10:36:00,2.19821,2.19821,2.19285,2.19591,9500000.0
2008-06-13 10:37:00,2.1963,2.1966,2.19433,2.19637,7000000.0
2008-06-13 10:38:00,2.19559,2.19621,2.19279,2.19433,9000000.0
2008-06-13 10:39:00,2.19643,2.19795,2.19491,2.19672,11250000.0
2008-06-13 10:40:00,2.19521,2.19764,2.19351,2.19759,10880000.0
2008-06-13 10:41:00,2.19801,2.19801,2.19465,2.19705,7500000.0
2008-06-13 10:42:00,2.19773,2.1983,2.19502,2.19742,9500000.0
2008-06-13 10:43:00,2.19783,2.19809,2.19565,2.19798,7250000.0
2008-06-13 10:44:00,2.19747,2.19837,2.19512,2.19703,11510000.0
2008-06-13 10:45:00,2.19459,2.19693,2.19211,2.19639,8250000.0
2008-06-13 10:46:00,2.19834,2.19848,2.19532,2.19835,9130000.0
2008-06-13 10:47:00,2.19922,2.19922,2.19548,2.19665,5500000.0
2008-06-13 10:48:00,2.19865,2.19931,2.19608,2.19921,6000000.0
2008-06-13 10:49:00,2.19875,2.19906,2.19332,2.19332,8250000.0
2008-06-13 10:50:00,2.19623,2.19926,2.19623,2.19926,6500000.0
2008-06-13 10:51:00,2.19405,2.19867,2.19405,2.19486,7500000.0
2008-06-13 10:52:00,2.19723,2.19958,2.19646,2.19684,13250000.0
2008-06-13 10:53:00,2.19934,2.20059,2.19636,2.19854,8750000.0
2008-06-13 10:54:00,2.1986,2.20049,2.19397,2.19428,11880000.0
2008-06-13 10:55:00,2.19925,2.19969,2.19713,2.19752,8500000.0
2008-06-13 10:56:00,2.19978,2.20012,2.19748,2.19787,8880000.0
2008-06-13 10:57:00,2.19516,2.20021,2.19516,2.20021,6250000.0
2008-06-13 10:58:00,2.19971,2.20299,2.19527,2.20054,10750000.0
2008-06-13 10:59:00,2.19847,2.20011,2.19463,2.1972,6750000.0
2008-06-13 11:00:00,2.19993,2.20228,2.19691,2.20086,9250000.0
2008-06-13 11:01:00,2.19872,2.19915,2.19316,2.19484,13250000.0
2008-06-13 11:02:00,2.2001,2.2001,2.19656,2.19656,6000000.0
2008-06-13 11:03:00,2.19897,2.19899,2.19649,2.19649,7500000.0
2008-06-13 11:04:00,2.19428,2.1994,2.19428,2.1994,6250000.0
2008-06-13 11:05:00,2.194,2.19934,2.19243,2.19732,8250000.0
2008-06-13 11:06:00,2.19912,2.20029,2.19797,2.19797,6380000.0
2008-06-13 11:07:00,2.19973,2.20052,2.19602,2.19994,5750000.0
2008-06-13 11:08:00,2.19989,2.2001,2.19715,2.19896,5500000.0
2008-06-13 11:09:00,2.19996,2.19998,2.19508,2.19948,7500000.0
2008-06-13 11:10:00,2.19976,2.19976,2.19593,2.19857,10500000.0
2008-06-13 11:11:00,2.19893,2.19988,2.19533,2.19892,7750000.0
2008-06-13 11:12:00,2.19868,2.20028,2.19488,2.19826,5750000.0
2008-06-13 11:13:00,2.19458,2.20088,2.19458,2.19874,11630000.0
2008-06-13 11:14:00,2.20016,2.20058,2.19701,2.20002,9630000.0
2008-06-13 11:15:00,2.20235,2.20235,2.19918,2.19918,8250000.0
2008-06-13 11:16:00,2.20101,2.20305,2.2,2.20131,7130000.0
2008-06-13 11:17:00,2.20244,2.20309,2.19707,2.20197,9250000.0
2008-06-13 11:18:00,2.20247,2.2036,2.1972,2.2012,8750000.0
2008-06-13 11:19:00,2.20295,2.20336,2.19852,2.20336,7500000.0
2008-06-13 11:20:00,2.20283,2.20357,2.19785,2.2019,8750000.0
2008-06-13 11:21:00,2.20372,2.20437,2.19942,2.20289,11380000.0
2008-06-13 11:22:00,2.20207,2.20353,2.20009,2.20009,6250000.0
2008-06-13 11:23:00,2.20263,2.20408,2.1984,2.20205,11750000.0
2008-06-13 11:24:00,2.20198,2.2041,2.19749,2.20185,8380000.0
2008-06-13 11:25:00,2.20158,2.20374,2.20044,2.20272,10750000.0
2008-06-13 11:26:00,2.20216,2.2036,2.1992,2.20294,9500000.0
2008-06-13 11:27:00,2.20055,2.20322,2.20044,2.20222,9000000.0
2008-06-13 11:28:00,2.2034,2.20554,2.20149,2.20452,12000000.0
2008-06-13 11:29:00,2.20844,2.20844,2.20098,2.20551,7750000.0
2008-06-13 11:30:00,2.20625,2.20752,2.20426,2.20627,6750000.0
2008-06-13 11:31:00,2.20519,2.20847,2.20469,2.20809,10000000.0
2008-06-13 11:32:00,2.20852,2.21067,2.20497,2.21057,9250000.0
2008-06-13 11:33:00,2.21047,2.21047,2.20684,2.20905,11500000.0
2008-06-13 11:34:00,2.21071,2.21153,2.2082,2.21037,8500000.0
2008-06-13 11:35:00,2.20809,2.21041,2.2038,2.2084,9380000.0
2008-06-13 11:36:00,2.21034,2.21098,2.20674,2.20925,6750000.0
2008-06-13 11:37:00,2.2074,2.21305,2.20654,2.21305,10250000.0
2008-06-13 11:38:00,2.20964,2.21488,2.20936,2.21488,5500000.0
2008-06-13 11:39:00,2.21529,2.21537,2.20754,2.21284,9500000.0
2008-06-13 11:40:00,2.20983,2.21463,2.20918,2.21389,11380000.0
2008-06-13 11:41:00,2.21603,2.21656,2.21102,2.21588,7750000.0
2008-06-13 11:42:00,2.21585,2.21595,2.21093,2.21366,7130000.0
2008-06-13 11:43:00,2.21298,2.21538,2.21056,2.21485,9000000.0
2008-06-13 11:44:00,2.21529,2.21529,2.21151,2.21151,7130000.0
2008-06-13 11:45:00,2.21298,2.21439,2.20901,2.21254,6750000.0
2008-06-13 11:46:00,2.21293,2.21321,2.21058,2.21283,6750000.0
2008-06-13 11:47:00,2.21078,2.21336,2.2074,2.21301,8500000.0
2008-06-13 11:48:00,2.2118,2.21437,2.20972,2.21358,9880000.0
2008-06-13 11:49:00,2.21419,2.21586,2.21255,2.21314,13000000.0
2008-06-13 11:50:00,2.21506,2.21566,2.21356,2.21356,7000000.0
2008-06-13 11:51:00,2.21318,2.21388,2.21074,2.21196,5750000.0
2008-06-13 11:52:00,2.21489,2.21489,2.21215,2.21276,8000000.0
2008-06-13 11:53:00,2.21456,2.21462,2.21113,2.21155,5500000.0
2008-06-13 11:54:00,2.21183,2.21277,2.20685,2.21164,9500000.0
2008-06-13 11:55:00,2.21001,2.2113,2.20839,2.20912,8500000.0
2008-06-13 11:56:00,2.21072,2.21301,2.21046,2.21185,8130000.0
2008-06-13 11:57:00,2.20628,2.21238,2.20628,2.21133,9130000.0
2008-06-13 11:58:00,2.20876,2.21272,2.20876,2.21197,10130000.0
2008-06-13 11:59:00,2.21231,2.21314,2.20715,2.21314,9000000.0
2008-06-13 12:00:00,2.21261,2.21261,2.20865,2.21225,8500000.0
2008-06-13 12:01:00,2.20953,2.21255,2.20858,2.21094,7750000.0
2008-06-13 12:02:00,2.2081,2.21315,2.2081,2.21315,11500000.0
2008-06-13 12:03:00,2.21067,2.21263,2.20865,2.2103,6260000.0
2008-06-13 12:04:00,2.21217,2.21217,2.20777,2.21181,6250000.0
2008-06-13 12:05:00,2.21149,2.21232,2.20588,2.21089,8130000.0
2008-06-13 12:06:00,2.21175,2.21236,2.20964,2.21138,7500000.0
2008-06-13 12:07:00,2.21227,2.21227,2.20609,2.20923,7750000.0
2008-06-13 12:08:00,2.21191,2.21303,2.20883,2.21303,8630000.0
2008-06-13 12:09:00,2.21348,2.21364,2.20788,2.21255,12000000.0
2008-06-13 12:10:00,2.21246,2.21341,2.20616,2.21341,9000000.0
2008-06-13 12:11:00,2.21344,2.21367,2.21056,2.21362,6750000.0
2008-06-13 12:12:00,2.21207,2.21419,2.21139,2.21402,17750000.0
2008-06-13 12:13:00,2.21221,2.21498,2.20963,2.21151,14000000.0
2008-06-13 12:14:00,2.20979,2.21231,2.20635,2.21191,11000000.0
2008-06-13 12:15:00,2.20955,2.21306,2.20924,2.21253,11000000.0
2008-06-13 12:16:00,2.2112,2.21233,2.20765,2.21092,10500000.0
2008-06-13 12:17:00,2.21235,2.21253,2.21094,2.21105,5500000.0
2008-06-13 12:18:00,2.20885,2.213,2.20805,2.20805,6750000.0
2008-06-13 12:19:00,2.21147,2.2125,2.20607,2.21223,8250000.0
2008-06-13 12:20:00,2.20966,2.21358,2.20919,2.21349,10250000.0
2008-06-13 12:21:00,2.21178,2.21333,2.2071,2.20963,17880000.0
2008-06-13 12:22:00,2.21285,2.21285,2.20697,2.21143,11000000.0
2008-06-13 12:23:00,2.21305,2.21305,2.20832,2.21123,13760000.0
2008-06-13 12:24:00,2.2115,2.2115,2.20512,2.20949,8000000.0
2008-06-13 12:25:00,2.2117,2.2117,2.2082,2.21135,5500000.0
2008-06-13 12:26:00,2.21025,2.21226,2.20949,2.20949,8250000.0
2008-06-13 12:27:00,2.21209,2.21209,2.2067,2.21031,9000000.0
2008-06-13 12:28:00,2.20783,2.21056,2.20783,2.20936,7750000.0
2008-06-13 12:29:00,2.21049,2.21132,2.20868,2.21083,6500000.0
2008-06-13 12:30:00,2.21136,2.21159,2.20774,2.20812,5750000.0
2008-06-13 12:31:00,2.21007,2.2133,2.20879,2.21268,8000000.0
2008-06-13 12:32:00,2.21249,2.2137,2.20983,2.2125,7260000.0
2008-06-13 12:33:00,2.21238,2.21303,2.20897,2.21303,16500000.0
2008-06-13 12:34:00,2.21211,2.21329,2.21106,2.21329,8250000.0
2008-06-13 12:35:00,2.21253,2.21319,2.20811,2.21055,9010000.0
2008-06-13 12:36:00,2.21336,2.21336,2.21039,2.21295,10250000.0
2008-06-13 12:37:00,2.20995,2.21304,2.20849,2.21203,13750000.0
2008-06-13 12:38:00,2.21119,2.21315,2.20673,2.21223,10760000.0
2008-06-13 12:39:00,2.21193,2.2132,2.20824,2.21256,6750000.0
2008-06-13 12:40:00,2.20993,2.21352,2.20993,2.21324,7000000.0
2008-06-13 12:41:00,2.21181,2.2142,2.21181,2.21413,5250000.0
2008-06-13 12:42:00,2.21381,2.21489,2.20933,2.21489,11000000.0
2008-06-13 12:43:00,2.21173,2.21494,2.21158,2.21211,7250000.0
2008-06-13 12:44:00,2.2111,2.21304,2.20928,2.21188,10630000.0
2008-06-13 12:45:00,2.20946,2.21354,2.20946,2.21354,5250000.0
2008-06-13 12:46:00,2.21362,2.21362,2.20889,2.20889,9250000.0
2008-06-13 12:47:00,2.21234,2.21248,2.2098,2.21193,8130000.0
2008-06-13 12:48:00,2.2101,2.2129,2.20945,2.21192,9500000.0
2008-06-13 12:49:00,2.21078,2.21283,2.20838,2.21283,9880000.0
2008-06-13 12:50:00,2.21143,2.21255,2.20882,2.21247,10000000.0
2008-06-13 12:51:00,2.21252,2.21274,2.20762,2.21122,6750000.0
2008-06-13 12:52:00,2.21113,2.21355,2.2098,2.20996,5250000.0
2008-06-13 12:53:00,2.21239,2.21277,2.20863,2.21138,7130000.0
2008-06-13 12:54:00,2.21086,2.21332,2.21086,2.21281,10880000.0
2008-06-13 12:55:00,2.20945,2.21289,2.20642,2.21289,11250000.0
2008-06-13 12:56:00,2.21097,2.21348,2.20803,2.20928,12000000.0
2008-06-13 12:57:00,2.2133,2.2133,2.20818,2.21084,9380000.0
2008-06-13 12:58:00,2.21216,2.21336,2.20792,2.21,11750000.0
2008-06-13 12:59:00,2.21249,2.21365,2.21041,2.21269,15000000.0
2008-06-13 13:00:00,2.21184,2.21353,2.21055,2.21348,10630000.0
2008-06-13 13:01:00,2.21134,2.21371,2.21116,2.2114,10250000.0
2008-06-13 13:02:00,2.21502,2.21502,2.21117,2.21273,8500000.0
2008-06-13 13:03:00,2.21226,2.21459,2.21026,2.2133,9500000.0
2008-06-13 13:04:00,2.21308,2.21407,2.21062,2.21327,12130000.0
2008-06-13 13:05:00,2.21284,2.21432,2.20874,2.2132,11250000.0
2008-06-13 13:06:00,2.21119,2.21417,2.21119,2.21281,7500000.0
2008-06-13 13:07:00,2.21164,2.21456,2.20858,2.21263,8880000.0
2008-06-13 13:08:00,2.21313,2.21377,2.20993,2.21287,10750000.0
2008-06-13 13:09:00,2.21266,2.2142,2.2105,2.21165,9500000.0
2008-06-13 13:10:00,2.21238,2.21308,2.20946,2.21237,6760000.0
2008-06-13 13:11:00,2.21116,2.21389,2.21065,2.21129,12000000.0
2008-06-13 13:12:00,2.21198,2.21232,2.20944,2.21141,7750000.0
2008-06-13 13:13:00,2.20923,2.21197,2.20554,2.21156,11750000.0
2008-06-13 13:14:00,2.20798,2.2129,2.20798,2.21234,9500000.0
2008-06-13 13:15:00,2.21,2.21299,2.20882,2.20882,5500000.0
2008-06-13 13:16:00,2.20897,2.21323,2.207,2.21233,11630000.0
2008-06-13 13:17:00,2.21132,2.21353,2.21132,2.2119,6000000.0
2008-06-13 13:18:00,2.21342,2.21342,2.21137,2.21337,10000000.0
2008-06-13 13:19:00,2.21205,2.21277,2.20969,2.21181,9000000.0
2008-06-13 13:20:00,2.20942,2.21293,2.20942,2.21274,5500000.0
2008-06-13 13:21:00,2.21209,2.21243,2.20738,2.21121,9630000.0
2008-06-13 13:22:00,2.21172,2.21328,2.21044,2.21202,8130000.0
2008-06-13 13:23:00,2.21175,2.21293,2.20739,2.21131,13380000.0
2008-06-13 13:24:00,2.21212,2.21293,2.20825,2.21187,10500000.0
2008-06-13 13:25:00,2.212,2.21335,2.20939,2.21206,11750000.0
2008-06-13 13:26:00,2.21297,2.21383,2.20979,2.21383,10250000.0
2008-06-13 13:27:00,2.21365,2.21434,2.2103,2.21434,11000000.0
2008-06-13 13:28:00,2.21378,2.21378,2.20952,2.21186,9000000.0
2008-06-13 13:29:00,2.20903,2.21341,2.20903,2.21341,6380000.0
2008-06-13 13:30:00,2.21334,2.21348,2.20776,2.21306,8250000.0
2008-06-13 13:31:00,2.2095,2.21398,2.20904,2.21099,10250000.0
2008-06-13 13:32:00,2.21191,2.21215,2.209,2.21164,9000000.0
2008-06-13 13:33:00,2.21123,2.21231,2.20724,2.21225,9250000.0
2008-06-13 13:34:00,2.21215,2.21238,2.20817,2.21217,9880000.0
2008-06-13 13:35:00,2.21169,2.213,2.20854,2.21222,7750000.0
2008-06-13 13:36:00,2.21143,2.2116,2.2053,2.21079,8000000.0
2008-06-13 13:37:00,2.21108,2.21183,2.20808,2.20976,6750000.0
2008-06-13 13:38:00,2.21169,2.21169,2.20583,2.21115,10250000.0
2008-06-13 13:39:00,2.21079,2.21173,2.20695,2.21133,7500000.0
2008-06-13 13:40:00,2.20967,2.21187,2.20822,2.20822,6380000.0
2008-06-13 13:41:00,2.21068,2.21146,2.20905,2.2103,10500000.0
2008-06-13 13:42:00,2.21041,2.21114,2.20869,2.20929,5750000.0
2008-06-13 13:43:00,2.20901,2.21105,2.20837,2.21105,8750000.0
2008-06-13 13:44:00,2.21205,2.21205,2.20901,2.20962,10500000.0
2008-06-13 13:45:00,2.20809,2.21232,2.20809,2.20823,8750000.0
2008-06-13 13:46:00,2.21082,2.21158,2.20883,2.21104,6250000.0
2008-06-13 13:47:00,2.20909,2.21133,2.20765,2.20931,9000000.0
2008-06-13 13:48:00,2.21,2.21037,2.20467,2.21037,11500000.0
2008-06-13 13:49:00,2.2094,2.20982,2.20669,2.20851,5750000.0
2008-06-13 13:50:00,2.20764,2.2098,2.20596,2.20851,7750000.0
2008-06-13 13:51:00,2.21042,2.21042,2.20552,2.20691,8500000.0
2008-06-13 13:52:00,2.21013,2.21064,2.20675,2.21048,11000000.0
2008-06-13 13:53:00,2.21032,2.21067,2.2063,2.2064,9000000.0
2008-06-13 13:54:00,2.20882,2.21019,2.20592,2.20839,7750000.0
2008-06-13 13:55:00,2.21005,2.21068,2.20817,2.20817,9250000.0
2008-06-13 13:56:00,2.20768,2.21129,2.20768,2.20832,11250000.0
2008-06-13 13:57:00,2.21021,2.2117,2.20768,2.20778,8750000.0
2008-06-13 13:58:00,2.20804,2.2124,2.20804,2.2093,8250000.0
2008-06-13 13:59:00,2.21143,2.21167,2.20854,2.20854,5500000.0
2008-06-13 14:00:00,2.20513,2.21128,2.20513,2.21038,10000000.0
2008-06-13 14:01:00,2.20926,2.21192,2.20926,2.2093,9760000.0
2008-06-13 14:02:00,2.21215,2.21215,2.20883,2.211,8750000.0
2008-06-13 14:03:00,2.20913,2.20955,2.20454,2.20454,7750000.0
2008-06-13 14:04:00,2.2113,2.21137,2.20626,2.20884,8000000.0
2008-06-13 14:05:00,2.20888,2.2096,2.20374,2.20581,6250000.0
2008-06-13 14:06:00,2.20494,2.20737,2.20096,2.20575,9260000.0
2008-06-13 14:07:00,2.20665,2.20665,2.20255,2.20567,7380000.0
2008-06-13 14:08:00,2.20464,2.20628,2.19872,2.20345,7500000.0
2008-06-13 14:09:00,2.20421,2.20427,2.20206,2.20206,5130000.0
2008-06-13 14:10:00,2.20276,2.20849,2.2015,2.2015,10250000.0
2008-06-13 14:11:00,2.2034,2.20444,2.20115,2.20317,6750000.0
2008-06-13 14:12:00,2.20499,2.20511,2.19995,2.20309,7750000.0
2008-06-13 14:13:00,2.20212,2.20468,2.20094,2.2038,9000000.0
2008-06-13 14:14:00,2.20395,2.20438,2.20123,2.20282,6630000.0
2008-06-13 14:15:00,2.20211,2.20507,2.19968,2.20385,10750000.0
2008-06-13 14:16:00,2.20444,2.20514,2.20291,2.20433,9250000.0
2008-06-13 14:17:00,2.20321,2.20456,2.20187,2.20429,10750000.0
2008-06-13 14:18:00,2.2045,2.20577,2.20214,2.20577,6250000.0
2008-06-13 14:19:00,2.20452,2.2049,2.19786,2.20452,13880000.0
2008-06-13 14:20:00,2.20478,2.20513,2.19703,2.20226,10630000.0
2008-06-13 14:21:00,2.20491,2.20552,2.20125,2.20342,13250000.0
2008-06-13 14:22:00,2.20025,2.20469,2.20025,2.20303,9250000.0
2008-06-13 14:23:00,2.20449,2.2051,2.20145,2.20412,8630000.0
2008-06-13 14:24:00,2.20453,2.20603,2.20275,2.20509,10500000.0
2008-06-13 14:25:00,2.20559,2.20589,2.20279,2.20547,8760000.0
2008-06-13 14:26:00,2.20661,2.20935,2.20146,2.20693,16500000.0
2008-06-13 14:27:00,2.20521,2.20632,2.20462,2.2055,7500000.0
2008-06-13 14:28:00,2.20489,2.20778,2.20282,2.20583,8750000.0
2008-06-13 14:29:00,2.20571,2.20642,2.20158,2.20158,5880000.0
2008-06-13 14:30:00,2.20277,2.20755,2.20277,2.20649,8000000.0
2008-06-13 14:31:00,2.20463,2.20735,2.20137,2.20137,7750000.0
2008-06-13 14:32:00,2.20362,2.20685,2.20277,2.20497,9250000.0
2008-06-13 14:33:00,2.20507,2.20538,2.20174,2.20174,10630000.0
2008-06-13 14:34:00,2.20362,2.20479,2.19872,2.20394,10250000.0
2008-06-13 14:35:00,2.19997,2.20574,2.19997,2.20574,13260000.0
2008-06-13 14:36:00,2.20546,2.20569,2.2029,2.20569,10750000.0
2008-06-13 14:37:00,2.20177,2.20504,2.20114,2.20432,9130000.0
2008-06-13 14:38:00,2.20586,2.20586,2.20271,2.20282,9500000.0
2008-06-13 14:39:00,2.20564,2.20616,2.20051,2.20051,9250000.0
2008-06-13 14:40:00,2.20704,2.20763,2.20058,2.20676,8000000.0
2008-06-13 14:41:00,2.20886,2.20886,2.20539,2.20541,6630000.0
2008-06-13 14:42:00,2.20656,2.20804,2.20414,2.20701,12250000.0
2008-06-13 14:43:00,2.20736,2.20736,2.20242,2.20544,7750000.0
2008-06-13 14:44:00,2.20541,2.20723,2.20329,2.20561,6000000.0
2008-06-13 14:45:00,2.20692,2.20701,2.19986,2.20161,5750000.0
2008-06-13 14:46:00,2.2065,2.2071,2.20214,2.20402,8250000.0
2008-06-13 14:47:00,2.20752,2.20752,2.2032,2.20645,10500000.0
2008-06-13 14:48:00,2.20683,2.20686,2.20268,2.20598,10500000.0
2008-06-13 14:49:00,2.20693,2.20727,2.2042,2.20689,11250000.0
2008-06-13 14:50:00,2.20554,2.20776,2.20325,2.20776,5130000.0
2008-06-13 14:51:00,2.20825,2.20825,2.20512,2.20772,6260000.0
2008-06-13 14:52:00,2.20478,2.20747,2.20207,2.20222,13000000.0
2008-06-13 14:53:00,2.20349,2.20672,2.20273,2.20273,6250000.0
2008-06-13 14:54:00,2.20623,2.2087,2.20363,2.20434,13250000.0
2008-06-13 14:55:00,2.20762,2.20762,2.20426,2.20675,9750000.0
2008-06-13 14:56:00,2.20694,2.20694,2.2015,2.2015,12630000.0
2008-06-13 14:57:00,2.20724,2.20724,2.20091,2.20333,11750000.0
2008-06-13 14:58:00,2.2034,2.20539,2.20015,2.20529,13380000.0
2008-06-13 14:59:00,2.20519,2.20589,2.20159,2.20518,8880000.0
2008-06-13 15:00:00,2.20323,2.20593,2.20284,2.2045,10130000.0
2008-06-13 15:01:00,2.20492,2.20492,2.19996,2.20232,5500000.0
2008-06-13 15:02:00,2.20484,2.20502,2.20004,2.20339,11000000.0
2008-06-13 15:03:00,2.20263,2.20571,2.19938,2.20176,11880000.0
2008-06-13 15:04:00,2.20361,2.20581,2.19797,2.20381,10750000.0
2008-06-13 15:05:00,2.20504,2.20611,2.20341,2.20502,11000000.0
2008-06-13 15:06:00,2.20574,2.20579,2.20194,2.20362,9380000.0
2008-06-13 15:07:00,2.20122,2.20576,2.20053,2.20494,8510000.0
2008-06-13 15:08:00,2.20431,2.20639,2.20197,2.20329,10750000.0
2008-06-13 15:09:00,2.20477,2.20644,2.20422,2.2051,10760000.0
2008-06-13 15:10:00,2.20572,2.20605,2.20326,2.20489,11500000.0
2008-06-13 15:11:00,2.20531,2.20702,2.20133,2.20613,8250000.0
2008-06-13 15:12:00,2.20584,2.20632,2.20408,2.20632,4880000.0
2008-06-13 15:13:00,2.2054,2.2066,2.2041,2.20542,7500000.0
2008-06-13 15:14:00,2.20556,2.20556,2.20164,2.20509,8880000.0
2008-06-13 15:15:00,2.20382,2.20569,2.19908,2.20569,7380000.0
2008-06-13 15:16:00,2.20546,2.207,2.20367,2.20613,17380000.0
2008-06-13 15:17:00,2.20543,2.2073,2.20496,2.2062,6000000.0
2008-06-13 15:18:00,2.20148,2.20619,2.20148,2.20619,12500000.0
2008-06-13 15:19:00,2.20683,2.20699,2.20164,2.20164,9380000.0
2008-06-13 15:20:00,2.20669,2.2067,2.2045,2.2067,9500000.0
2008-06-13 15:21:00,2.20437,2.20785,2.20398,2.20785,6500000.0
2008-06-13 15:22:00,2.20402,2.20947,2.20402,2.20947,13750000.0
2008-06-13 15:23:00,2.20863,2.20919,2.20553,2.20903,11500000.0
2008-06-13 15:24:00,2.20713,2.20842,2.20399,2.20842,7260000.0
2008-06-13 15:25:00,2.20894,2.20991,2.20478,2.20957,8750000.0
2008-06-13 15:26:00,2.20549,2.20919,2.20374,2.20896,6750000.0
2008-06-13 15:27:00,2.20703,2.20925,2.20273,2.20925,6750000.0
2008-06-13 15:28:00,2.20867,2.20951,2.20597,2.20845,6250000.0
2008-06-13 15:29:00,2.20657,2.21017,2.20657,2.20779,6250000.0
2008-06-13 15:30:00,2.207,2.21026,2.20607,2.20771,11260000.0
2008-06-13 15:31:00,2.20915,2.20943,2.20612,2.20782,8500000.0
2008-06-13 15:32:00,2.21061,2.21061,2.20675,2.20872,7630000.0
2008-06-13 15:33:00,2.20488,2.20949,2.2037,2.20844,11250000.0
2008-06-13 15:34:00,2.20842,2.20935,2.2059,2.20935,7750000.0
2008-06-13 15:35:00,2.20373,2.20948,2.20373,2.20923,9250000.0
2008-06-13 15:36:00,2.2088,2.20965,2.2053,2.20873,9250000.0
2008-06-13 15:37:00,2.20908,2.20912,2.20425,2.20661,8000000.0
2008-06-13 15:38:00,2.20806,2.21142,2.20695,2.20695,9500000.0
2008-06-13 15:39:00,2.20878,2.20991,2.20477,2.2066,8630000.0
2008-06-13 15:40:00,2.2081,2.20926,2.20614,2.20862,6250000.0
2008-06-13 15:41:00,2.20811,2.20947,2.20727,2.20886,11000000.0
2008-06-13 15:42:00,2.20664,2.20764,2.20314,2.20314,6500000.0
2008-06-13 15:43:00,2.20796,2.20863,2.20382,2.20568,13750000.0
2008-06-13 15:44:00,2.20858,2.20914,2.2065,2.20655,5880000.0
2008-06-13 15:45:00,2.20766,2.20835,2.2049,2.20835,7630000.0
2008-06-13 15:46:00,2.21003,2.21003,2.20497,2.2056,6750000.0
2008-06-13 15:47:00,2.20815,2.20974,2.2065,2.20946,8000000.0
2008-06-13 15:48:00,2.20632,2.20931,2.20383,2.20773,10750000.0
2008-06-13 15:49:00,2.20052,2.20985,2.20052,2.20985,9380000.0
2008-06-13 15:50:00,2.20808,2.21001,2.20614,2.2094,8130000.0
2008-06-13 15:51:00,2.20644,2.20966,2.20571,2.20865,6260000.0
2008-06-13 15:52:00,2.20707,2.21025,2.20707,2.21025,7000000.0
2008-06-13 15:53:00,2.20952,2.2099,2.20513,2.20957,10750000.0
2008-06-13 15:54:00,2.20885,2.20994,2.20559,2.209,6880000.0
2008-06-13 15:55:00,2.2084,2.20966,2.20553,2.20895,6500000.0
2008-06-13 15:56:00,2.20897,2.20897,2.20291,2.20692,5750000.0
2008-06-13 15:57:00,2.20657,2.20771,2.20394,2.20739,8250000.0
2008-06-13 15:58:00,2.20808,2.20808,2.20325,2.20721,7630000.0
2008-06-13 15:59:00,2.20795,2.2083,2.20642,2.20667,9750000.0
2008-06-13 16:00:00,2.20664,2.20751,2.20454,2.20668,10000000.0
2008-06-13 16:01:00,2.20495,2.20736,2.20205,2.20702,8750000.0
2008-06-13 16:02:00,2.20668,2.20833,2.20303,2.2079,10880000.0
2008-06-13 16:03:00,2.20637,2.20819,2.20198,2.20819,7630000.0
2008-06-13 16:04:00,2.20724,2.2085,2.2046,2.20813,10000000.0
2008-06-13 16:05:00,2.20834,2.20872,2.20673,2.20747,6250000.0
2008-06-13 16:06:00,2.20577,2.20793,2.20216,2.20332,7000000.0
2008-06-13 16:07:00,2.20665,2.20815,2.20337,2.20815,12000000.0
2008-06-13 16:08:00,2.20448,2.20753,2.20308,2.20494,11750000.0
2008-06-13 16:09:00,2.20462,2.20761,2.20462,2.20761,6250000.0
2008-06-13 16:10:00,2.20688,2.2073,2.2021,2.206,10000000.0
2008-06-13 16:11:00,2.20869,2.20907,2.20568,2.20642,5250000.0
2008-06-13 16:12:00,2.2069,2.20762,2.20603,2.20762,8630000.0
2008-06-13 16:13:00,2.2044,2.20799,2.20376,2.20658,7750000.0
2008-06-13 16:14:00,2.2072,2.20851,2.20479,2.20724,9750000.0
2008-06-13 16:15:00,2.20557,2.20766,2.20517,2.20704,6750000.0
2008-06-13 16:16:00,2.20797,2.20842,2.20603,2.20781,7250000.0
2008-06-13 16:17:00,2.20729,2.2088,2.20492,2.20864,15130000.0
2008-06-13 16:18:00,2.20842,2.20905,2.20381,2.2087,5250000.0
2008-06-13 16:19:00,2.208,2.20867,2.2049,2.20571,7380000.0
2008-06-13 16:20:00,2.20532,2.2079,2.20532,2.20765,11880000.0
2008-06-13 16:21:00,2.20556,2.20733,2.20352,2.20352,7630000.0
2008-06-13 16:22:00,2.20478,2.20709,2.20398,2.20658,9000000.0
2008-06-13 16:23:00,2.2057,2.20622,2.20211,2.20475,5500000.0
2008-06-13 16:24:00,2.20473,2.20682,2.20072,2.20682,7000000.0
2008-06-13 16:25:00,2.2074,2.2074,2.20314,2.20314,5250000.0
2008-06-13 16:26:00,2.20297,2.20598,2.20297,2.20493,8500000.0
2008-06-13 16:27:00,2.20625,2.20646,2.20264,2.20264,11500000.0
2008-06-13 16:28:00,2.20549,2.20634,2.20333,2.20634,8750000.0
2008-06-13 16:29:00,2.20459,2.20594,2.20318,2.2056,6250000.0
2008-06-13 16:30:00,2.2048,2.20643,2.20275,2.20632,10000000.0
2008-06-13 16:31:00,2.20483,2.20588,2.20113,2.20588,9000000.0
2008-06-13 16:32:00,2.20492,2.20549,2.20024,2.20484,6630000.0
2008-06-13 16:33:00,2.20458,2.20519,2.20281,2.20478,7760000.0
2008-06-13 16:34:00,2.20207,2.20602,2.20002,2.20498,13250000.0
2008-06-13 16:35:00,2.20461,2.20635,2.2008,2.20567,12630000.0
2008-06-13 16:36:00,2.20631,2.20685,2.20196,2.20564,13250000.0
2008-06-13 16:37:00,2.20646,2.20646,2.20442,2.20592,5130000.0
2008-06-13 16:38:00,2.20421,2.20592,2.19902,2.20588,11250000.0
2008-06-13 16:39:00,2.20509,2.20664,2.20011,2.20378,10500000.0
2008-06-13 16:40:00,2.20506,2.20626,2.20234,2.20445,8750000.0
2008-06-13 16:41:00,2.20517,2.20527,2.20106,2.20135,6250000.0
2008-06-13 16:42:00,2.20449,2.20617,2.20216,2.2044,6000000.0
2008-06-13 16:43:00,2.20603,2.20619,2.20211,2.20425,10880000.0
2008-06-13 16:44:00,2.20463,2.20566,2.20399,2.20439,8750000.0
2008-06-13 16:45:00,2.20225,2.20418,2.2022,2.20361,9750000.0
2008-06-13 16:46:00,2.20303,2.20476,2.20086,2.20389,10500000.0
2008-06-13 16:47:00,2.20395,2.20539,2.20167,2.20535,12630000.0
2008-06-13 16:48:00,2.20598,2.20598,2.20197,2.20471,9000000.0
2008-06-13 16:49:00,2.20489,2.20628,2.20149,2.20525,12750000.0
2008-06-13 16:50:00,2.20385,2.20593,2.20297,2.20499,10000000.0
2008-06-13 16:51:00,2.20543,2.20616,2.20192,2.20407,6880000.0
2008-06-13 16:52:00,2.20468,2.20653,2.20278,2.20653,8250000.0
2008-06-13 16:53:00,2.20646,2.20771,2.20201,2.206,14750000.0
2008-06-13 16:54:00,2.20388,2.20657,2.20388,2.20593,8750000.0
2008-06-13 16:55:00,2.20495,2.20497,2.20227,2.20337,8880000.0
2008-06-13 16:56:00,2.20504,2.20603,2.20037,2.20413,10380000.0
2008-06-13 16:57:00,2.20447,2.20493,2.2025,2.2037,7380000.0
2008-06-13 16:58:00,2.20288,2.20462,2.19817,2.20325,8750000.0
2008-06-13 16:59:00,2.20451,2.20615,2.2028,2.20498,10250000.0
2008-06-13 17:00:00,2.20465,2.20611,2.20372,2.20611,6250000.0
2008-06-13 17:01:00,2.20514,2.20583,2.20257,2.20514,8250000.0
2008-06-13 17:02:00,2.20606,2.20606,2.20091,2.20505,7000000.0
2008-06-13 17:03:00,2.20376,2.20573,2.20007,2.20007,10750000.0
2008-06-13 17:04:00,2.20568,2.20588,2.20338,2.20501,10750000.0
2008-06-13 17:05:00,2.20464,2.20592,2.20174,2.2051,6000000.0
2008-06-13 17:06:00,2.20623,2.20652,2.2043,2.2058,8500000.0
2008-06-13 17:07:00,2.20586,2.20586,2.20415,2.20533,7250000.0
2008-06-13 17:08:00,2.20619,2.20619,2.2028,2.20307,8750000.0
2008-06-13 17:09:00,2.20429,2.20591,2.20213,2.2033,8750000.0
2008-06-13 17:10:00,2.20454,2.20615,2.20057,2.20533,11500000.0
2008-06-13 17:11:00,2.20523,2.20541,2.20369,2.2043,5750000.0
2008-06-13 17:12:00,2.20473,2.20568,2.20201,2.20552,9250000.0
2008-06-13 17:13:00,2.20409,2.20476,2.20181,2.20372,9000000.0
2008-06-13 17:14:00,2.20474,2.2056,2.20103,2.2056,7250000.0
2008-06-13 17:15:00,2.20334,2.20514,2.19851,2.20371,8130000.0
2008-06-13 17:16:00,2.20351,2.20351,2.19919,2.20308,9130000.0
2008-06-13 17:17:00,2.20212,2.20315,2.20067,2.20258,11250000.0
2008-06-13 17:18:00,2.20031,2.20431,2.19856,2.19856,5250000.0
2008-06-13 17:19:00,2.19837,2.20304,2.19827,2.20304,9500000.0
2008-06-13 17:20:00,2.20263,2.20304,2.20101,2.20195,5260000.0
2008-06-13 17:21:00,2.20009,2.20109,2.19622,2.1988,5500000.0
2008-06-13 17:22:00,2.19756,2.20111,2.19633,2.20111,12750000.0
2008-06-13 17:23:00,2.19974,2.20229,2.19704,2.20227,11000000.0
2008-06-13 17:24:00,2.19803,2.20146,2.19663,2.20029,12000000.0
2008-06-13 17:25:00,2.20123,2.20123,2.19302,2.19879,9000000.0
2008-06-13 17:26:00,2.1972,2.2018,2.1972,2.2018,10750000.0
2008-06-13 17:27:00,2.20059,2.20186,2.1981,2.20186,10250000.0
2008-06-13 17:28:00,2.19951,2.20244,2.19846,2.20009,7250000.0
2008-06-13 17:29:00,2.19862,2.20511,2.19789,2.19904,11500000.0
2008-06-13 17:30:00,2.20158,2.20254,2.1996,2.1996,8750000.0
2008-06-13 17:31:00,2.20097,2.20183,2.19807,2.19807,10750000.0
2008-06-13 17:32:00,2.20054,2.2011,2.19538,2.19803,7630000.0
2008-06-13 17:33:00,2.2013,2.20216,2.19665,2.19834,5500000.0
2008-06-13 17:34:00,2.20217,2.20226,2.19946,2.20068,7000000.0
2008-06-13 17:35:00,2.20013,2.20165,2.19649,2.20044,7000000.0
2008-06-13 17:36:00,2.20198,2.20199,2.19978,2.20006,5880000.0
2008-06-13 17:37:00,2.19981,2.20068,2.19894,2.20053,6500000.0
2008-06-13 17:38:00,2.20115,2.20145,2.19743,2.20101,11130000.0
2008-06-13 17:39:00,2.19671,2.20149,2.19662,2.20149,7000000.0
2008-06-13 17:40:00,2.20218,2.20234,2.19812,2.20118,8000000.0
2008-06-13 17:41:00,2.19886,2.20129,2.19758,2.19914,7750000.0
2008-06-13 17:42:00,2.20231,2.20231,2.19697,2.20038,9250000.0
2008-06-13 17:43:00,2.20084,2.20169,2.19955,2.20098,7750000.0
2008-06-13 17:44:00,2.20242,2.20281,2.19645,2.19803,10130000.0
2008-06-13 17:45:00,2.20147,2.20147,2.19826,2.20074,8250000.0
2008-06-13 17:46:00,2.19836,2.20126,2.1964,2.19903,7880000.0
2008-06-13 17:47:00,2.20019,2.20082,2.19814,2.20082,7000000.0
2008-06-13 17:48:00,2.19715,2.20117,2.19715,2.19949,5630000.0
2008-06-13 17:49:00,2.19857,2.20064,2.19754,2.2,7630000.0
2008-06-13 17:50:00,2.19937,2.20053,2.19467,2.19705,11130000.0
2008-06-13 17:51:00,2.19888,2.20176,2.19604,2.20069,6250000.0
2008-06-13 17:52:00,2.20145,2.20145,2.19642,2.19967,9500000.0
2008-06-13 17:53:00,2.20066,2.20233,2.2001,2.20233,6000000.0
2008-06-13 17:54:00,2.203,2.20429,2.19718,2.20289,11000000.0
2008-06-13 17:55:00,2.20063,2.20228,2.1989,2.20141,9250000.0
2008-06-13 17:56:00,2.20097,2.20293,2.1965,2.20136,13630000.0
2008-06-13 17:57:00,2.20234,2.20248,2.19874,2.20178,14880000.0
2008-06-13 17:58:00,2.20116,2.20309,2.20043,2.20309,8000000.0
2008-06-13 17:59:00,2.19898,2.20243,2.19898,2.20212,9000000.0
2008-06-13 18:00:00,2.20304,2.20304,2.19923,2.20096,8750000.0
2008-06-13 18:01:00,2.20387,2.20387,2.19812,2.203,7250000.0
2008-06-13 18:02:00,2.20256,2.20264,2.19907,2.20186,12380000.0
2008-06-13 18:03:00,2.20302,2.20303,2.19861,2.20227,9500000.0
2008-06-13 18:04:00,2.20065,2.20285,2.19752,2.2001,13500000.0
2008-06-13 18:05:00,2.20278,2.20303,2.19955,2.20228,7630000.0
2008-06-13 18:06:00,2.203,2.203,2.19988,2.20281,7000000.0
2008-06-13 18:07:00,2.20216,2.20216,2.1987,2.20146,10750000.0
2008-06-13 18:08:00,2.19912,2.20185,2.19912,2.20133,14250000.0
2008-06-13 18:09:00,2.20228,2.20228,2.19828,2.20205,7000000.0
2008-06-13 18:10:00,2.20244,2.20244,2.19989,2.20216,6750000.0
2008-06-13 18:11:00,2.20259,2.20259,2.20055,2.20201,8250000.0
2008-06-13 18:12:00,2.19871,2.20149,2.19871,2.20128,5250000.0
2008-06-13 18:13:00,2.20128,2.20172,2.19788,2.19891,6250000.0
2008-06-13 18:14:00,2.2006,2.20201,2.19432,2.20201,13500000.0
2008-06-13 18:15:00,2.20117,2.20117,2.19892,2.19912,10250000.0
2008-06-13 18:16:00,2.20119,2.20164,2.1972,2.19918,6000000.0
2008-06-13 18:17:00,2.20081,2.20081,2.19456,2.19964,10880000.0
2008-06-13 18:18:00,2.20013,2.20013,2.19839,2.19981,5500000.0
2008-06-13 18:19:00,2.1996,2.20113,2.19663,2.19813,13130000.0
2008-06-13 18:20:00,2.20164,2.20164,2.19675,2.19995,8250000.0
2008-06-13 18:21:00,2.20003,2.20104,2.19484,2.20104,16000000.0
2008-06-13 18:22:00,2.19746,2.20084,2.19746,2.19916,9010000.0
2008-06-13 18:23:00,2.20013,2.20055,2.19528,2.19528,7750000.0
2008-06-13 18:24:00,2.19701,2.19998,2.19701,2.19916,7250000.0
2008-06-13 18:25:00,2.19994,2.19994,2.19755,2.19921,7750000.0
2008-06-13 18:26:00,2.1974,2.19923,2.19419,2.19923,6500000.0
2008-06-13 18:27:00,2.19999,2.20004,2.19493,2.19929,8750000.0
2008-06-13 18:28:00,2.1973,2.20065,2.19663,2.20023,10000000.0
2008-06-13 18:29:00,2.19857,2.20095,2.19669,2.20078,8880000.0
2008-06-13 18:30:00,2.20004,2.20119,2.19602,2.2007,16380000.0
2008-06-13 18:31:00,2.1999,2.20076,2.19884,2.20076,8380000.0
2008-06-13 18:32:00,2.19863,2.20135,2.19701,2.19701,5250000.0
2008-06-13 18:33:00,2.19865,2.20245,2.19538,2.19538,11630000.0
2008-06-13 18:34:00,2.20114,2.20191,2.19842,2.20191,9130000.0
2008-06-13 18:35:00,2.2013,2.20194,2.19566,2.20066,12130000.0
2008-06-13 18:36:00,2.20171,2.20171,2.19913,2.20089,5500000.0
2008-06-13 18:37:00,2.20066,2.20136,2.19747,2.20094,10000000.0
2008-06-13 18:38:00,2.20106,2.20126,2.19751,2.19751,11130000.0
2008-06-13 18:39:00,2.20015,2.20217,2.19835,2.20122,10880000.0
2008-06-13 18:40:00,2.20051,2.20105,2.19585,2.20048,7750000.0
2008-06-13 18:41:00,2.19886,2.20081,2.19617,2.20081,9500000.0
2008-06-13 18:42:00,2.20001,2.20035,2.19258,2.20035,11130000.0
2008-06-13 18:43:00,2.19873,2.20053,2.19506,2.2005,10130000.0
2008-06-13 18:44:00,2.19699,2.20167,2.19685,2.20094,9000000.0
2008-06-13 18:45:00,2.19785,2.20118,2.19645,2.20034,6380000.0
2008-06-13 18:46:00,2.20125,2.20125,2.19656,2.19983,9000000.0
2008-06-13 18:47:00,2.20086,2.20086,2.19851,2.19987,7000000.0
2008-06-13 18:48:00,2.2004,2.20076,2.19376,2.20076,8750000.0
2008-06-13 18:49:00,2.20008,2.20166,2.1963,2.19925,8000000.0
2008-06-13 18:50:00,2.20062,2.20117,2.19883,2.20007,5750000.0
2008-06-13 18:51:00,2.19778,2.20071,2.19778,2.19883,9000000.0
2008-06-13 18:52:00,2.19867,2.20138,2.198,2.19852,12750000.0
2008-06-13 18:53:00,2.19986,2.20022,2.19734,2.20022,9260000.0
2008-06-13 18:54:00,2.19949,2.20058,2.197,2.19843,8750000.0
2008-06-13 18:55:00,2.20101,2.20101,2.19675,2.19977,5500000.0
2008-06-13 18:56:00,2.19949,2.20157,2.19887,2.20097,13000000.0
2008-06-13 18:57:00,2.19794,2.20122,2.19794,2.19999,8500000.0
2008-06-13 18:58:00,2.20069,2.20099,2.19753,2.19771,7750000.0
2008-06-13 18:59:00,2.20156,2.20156,2.19806,2.19979,7500000.0
2008-06-13 19:00:00,2.19877,2.2016,2.19836,2.19928,9500000.0
2008-06-13 19:01:00,2.20155,2.20155,2.19561,2.20102,9250000.0
2008-06-13 19:02:00,2.19837,2.20128,2.19664,2.20016,9500000.0
2008-06-13 19:03:00,2.19943,2.20117,2.19787,2.19917,8750000.0
2008-06-13 19:04:00,2.20188,2.20188,2.1959,2.19676,10250000.0
2008-06-13 19:05:00,2.20147,2.20178,2.19808,2.19808,8250000.0
2008-06-13 19:06:00,2.20112,2.20112,2.19638,2.19999,15130000.0
2008-06-13 19:07:00,2.2016,2.2016,2.19467,2.19467,5500000.0
2008-06-13 19:08:00,2.19886,2.20256,2.19705,2.2007,8250000.0
2008-06-13 19:09:00,2.20091,2.20091,2.19733,2.19997,7750000.0
2008-06-13 19:10:00,2.20105,2.20105,2.19782,2.20016,11250000.0
2008-06-13 19:11:00,2.19801,2.20155,2.19633,2.19753,11500000.0
2008-06-13 19:12:00,2.19645,2.20118,2.19519,2.20118,7630000.0
2008-06-13 19:13:00,2.1982,2.20151,2.19593,2.20071,13000000.0
2008-06-13 19:14:00,2.20019,2.20217,2.19672,2.20158,9130000.0
2008-06-13 19:15:00,2.19881,2.20244,2.19661,2.20136,6750000.0
2008-06-13 19:16:00,2.19945,2.20196,2.19799,2.1996,6750000.0
2008-06-13 19:17:00,2.1985,2.20108,2.1979,2.20072,11500000.0
2008-06-13 19:18:00,2.20168,2.20168,2.19519,2.19519,10250000.0
2008-06-13 19:19:00,2.20113,2.20142,2.19822,2.19903,7880000.0
2008-06-13 19:20:00,2.19893,2.20082,2.1981,2.20061,5750000.0
2008-06-13 19:21:00,2.19836,2.20102,2.19836,2.20034,8500000.0
2008-06-13 19:22:00,2.20008,2.20105,2.19792,2.20105,8500000.0
2008-06-13 19:23:00,2.20072,2.20113,2.19827,2.19827,6250000.0
2008-06-13 19:24:00,2.20063,2.20221,2.19818,2.20142,15250000.0
2008-06-13 19:25:00,2.19672,2.20102,2.19672,2.20057,5500000.0
2008-06-13 19:26:00,2.19963,2.20303,2.19791,2.2008,9250000.0
2008-06-13 19:27:00,2.20065,2.2017,2.19648,2.19942,7250000.0
2008-06-13 19:28:00,2.20225,2.20225,2.19777,2.19916,8250000.0
2008-06-13 19:29:00,2.20183,2.20195,2.19697,2.20049,8750000.0
2008-06-13 19:30:00,2.19875,2.20199,2.1972,2.19898,6880000.0
2008-06-13 19:31:00,2.20051,2.20243,2.19561,2.20116,6500000.0
2008-06-13 19:32:00,2.19879,2.20149,2.19748,2.20149,8500000.0
2008-06-13 19:33:00,2.1989,2.2005,2.19498,2.2005,10250000.0
2008-06-13 19:34:00,2.19936,2.20098,2.19438,2.20098,8000000.0
2008-06-13 19:35:00,2.20085,2.20272,2.20002,2.20272,7500000.0
2008-06-13 19:36:00,2.20046,2.2025,2.19717,2.1995,11500000.0
2008-06-13 19:37:00,2.19731,2.20209,2.19552,2.20209,10750000.0
2008-06-13 19:38:00,2.20153,2.20153,2.20029,2.20139,6010000.0
2008-06-13 19:39:00,2.19726,2.20178,2.19726,2.20009,8750000.0
2008-06-13 19:40:00,2.20213,2.20213,2.19891,2.19995,8500000.0
2008-06-13 19:41:00,2.20177,2.20302,2.19653,2.1988,10750000.0
2008-06-13 19:42:00,2.20077,2.20305,2.19864,2.20273,8630000.0
2008-06-13 19:43:00,2.20322,2.20322,2.19716,2.20003,8250000.0
2008-06-13 19:44:00,2.20293,2.20293,2.19897,2.20016,6250000.0
2008-06-13 19:45:00,2.20171,2.20229,2.19716,2.19972,5260000.0
2008-06-13 19:46:00,2.19784,2.2022,2.19637,2.19863,13130000.0
2008-06-13 19:47:00,2.20331,2.20331,2.19885,2.2022,8500000.0
2008-06-13 19:48:00,2.20226,2.20345,2.19867,2.20267,10000000.0
2008-06-13 19:49:00,2.20231,2.20306,2.19729,2.19917,11630000.0
2008-06-13 19:50:00,2.20306,2.20306,2.19852,2.2013,6500000.0
2008-06-13 19:51:00,2.20358,2.20393,2.20033,2.20033,6000000.0
2008-06-13 19:52:00,2.20075,2.20286,2.19919,2.19919,7130000.0
2008-06-13 19:53:00,2.20198,2.20325,2.20028,2.20059,7500000.0
2008-06-13 19:54:00,2.20232,2.20313,2.19832,2.20123,13510000.0
2008-06-13 19:55:00,2.2027,2.20279,2.19577,2.20106,10130000.0
2008-06-13 19:56:00,2.20089,2.2031,2.19825,2.2028,11000000.0
2008-06-13 19:57:00,2.20165,2.20356,2.19824,2.2023,9250000.0
2008-06-13 19:58:00,2.20137,2.20263,2.19584,2.20098,9000000.0
2008-06-13 19:59:00,2.20003,2.20274,2.19655,2.20215,5880000.0
2008-06-13 20:00:00,2.20275,2.20311,2.1992,2.20153,11250000.0
2008-06-13 20:01:00,2.19839,2.20217,2.19796,2.20217,10500000.0
2008-06-13 20:02:00,2.20185,2.20185,2.19598,2.2008,8250000.0
2008-06-13 20:03:00,2.20054,2.20259,2.20002,2.2014,10880000.0
2008-06-13 20:04:00,2.20188,2.20306,2.20103,2.20181,8630000.0
2008-06-13 20:05:00,2.20315,2.20315,2.19405,2.20212,10750000.0
2008-06-13 20:06:00,2.1994,2.2018,2.19624,2.2018,8500000.0
2008-06-13 20:07:00,2.2016,2.20196,2.19765,2.20104,12750000.0
2008-06-13 20:08:00,2.20233,2.20233,2.2008,2.20085,6250000.0
2008-06-13 20:09:00,2.20229,2.20258,2.19883,2.20258,11000000.0
2008-06-13 20:10:00,2.19754,2.20295,2.1962,2.1985,6750000.0
2008-06-13 20:11:00,2.20268,2.20334,2.19838,2.20331,11750000.0
2008-06-13 20:12:00,2.20173,2.20321,2.20155,2.20233,6750000.0
2008-06-13 20:13:00,2.20072,2.20388,2.19817,2.19937,9000000.0
2008-06-13 20:14:00,2.20262,2.20292,2.19966,2.19966,7500000.0
2008-06-13 20:15:00,2.20231,2.20316,2.19849,2.19967,10000000.0
2008-06-13 20:16:00,2.2034,2.2034,2.19925,2.20302,9880000.0
2008-06-13 20:17:00,2.20108,2.20271,2.19727,2.19834,6750000.0
2008-06-13 20:18:00,2.20293,2.20316,2.1991,2.20311,9500000.0
2008-06-13 20:19:00,2.20325,2.20408,2.19983,2.20353,10630000.0
2008-06-13 20:20:00,2.20087,2.20406,2.20084,2.20084,5250000.0
2008-06-13 20:21:00,2.2034,2.20421,2.19933,2.20414,7000000.0
2008-06-13 20:22:00,2.2005,2.20325,2.20025,2.20025,9750000.0
2008-06-13 20:23:00,2.20017,2.2026,2.19904,2.20164,8750000.0
2008-06-13 20:24:00,2.20242,2.20266,2.2004,2.20266,8250000.0
2008-06-13 20:25:00,2.20312,2.20431,2.20036,2.20036,10500000.0
2008-06-13 20:27:00,2.20369,2.20369,2.19781,2.20078,10750000.0
2008-06-13 20:28:00,2.20437,2.20451,2.20133,2.20241,13250000.0
2008-06-13 20:29:00,2.20097,2.20423,2.20097,2.20131,8500000.0
2008-06-13 20:30:00,2.20445,2.20445,2.20102,2.2033,8750000.0
2008-06-13 20:31:00,2.20091,2.2051,2.20043,2.20258,12630000.0
2008-06-13 20:32:00,2.20245,2.20633,2.20102,2.20125,13000000.0
2008-06-13 20:33:00,2.2,2.2036,2.1995,2.1995,12000000.0
2008-06-13 20:34:00,2.20318,2.20463,2.19798,2.20402,13880000.0
2008-06-13 20:35:00,2.20208,2.20378,2.20034,2.20082,6250000.0
2008-06-13 20:36:00,2.20227,2.20528,2.20227,2.20517,11000000.0
2008-06-13 20:37:00,2.20232,2.20504,2.19887,2.20165,8500000.0
2008-06-13 20:38:00,2.20449,2.20449,2.19913,2.20402,8500000.0
2008-06-13 20:39:00,2.20446,2.20486,2.20235,2.20235,5250000.0
2008-06-13 20:40:00,2.20184,2.20466,2.20158,2.20158,5750000.0
2008-06-13 20:41:00,2.2039,2.20452,2.20134,2.20452,14000000.0
2008-06-13 20:42:00,2.20238,2.20488,2.19978,2.20485,9250000.0
2008-06-13 20:43:00,2.20481,2.20481,2.20071,2.203,7500000.0
2008-06-13 20:44:00,2.19851,2.2037,2.19851,2.20361,7000000.0
2008-06-13 20:45:00,2.2033,2.2052,2.20166,2.20432,6750000.0
2008-06-13 20:46:00,2.19743,2.20461,2.19743,2.20452,8250000.0
2008-06-13 20:47:00,2.20162,2.20512,2.20162,2.20177,6630000.0
2008-06-13 20:48:00,2.2035,2.20509,2.20241,2.20328,5750000.0
2008-06-13 20:49:00,2.19836,2.2045,2.19836,2.2038,7500000.0
2008-06-13 20:50:00,2.203,2.20502,2.20119,2.2042,10880000.0
2008-06-13 20:51:00,2.20412,2.20413,2.20131,2.2024,7000000.0
2008-06-13 20:52:00,2.20352,2.20421,2.20085,2.20085,8630000.0
2008-06-13 20:53:00,2.20162,2.20276,2.19833,2.20187,5750000.0
2008-06-13 20:54:00,2.20058,2.2055,2.19945,2.20325,11750000.0
2008-06-13 20:55:00,2.20284,2.20373,2.19965,2.20143,10500000.0
2008-06-13 20:56:00,2.20267,2.20401,2.20006,2.20088,6000000.0
2008-06-13 20:57:00,2.20068,2.20413,2.19968,2.20149,9500000.0
2008-06-13 20:58:00,2.20258,2.20258,2.19987,2.20119,7000000.0
2008-06-13 20:59:00,2.20343,2.20368,2.19954,2.20203,5750000.0
2008-06-13 21:00:00,2.20096,2.20285,2.2008,2.20097,8250000.0
2008-06-13 21:01:00,2.20205,2.20252,2.19726,2.19726,5500000.0
2008-06-13 21:02:00,2.20113,2.20308,2.19961,2.20029,13500000.0
2008-06-13 21:03:00,2.20293,2.20315,2.19784,2.20157,5750000.0
2008-06-13 21:04:00,2.20158,2.20394,2.1993,2.20321,14500000.0
2008-06-13 21:05:00,2.20014,2.20132,2.19398,2.19951,13000000.0
2008-06-13 21:06:00,2.20191,2.20212,2.19727,2.20212,9380000.0
2008-06-13 21:07:00,2.20288,2.20288,2.20023,2.20238,6500000.0
2008-06-13 21:08:00,2.20096,2.20338,2.20086,2.20338,6000000.0
2008-06-13 21:09:00,2.19895,2.2024,2.1989,2.19952,6750000.0
2008-06-13 21:10:00,2.20324,2.20324,2.19811,2.20277,10760000.0
2008-06-13 21:11:00,2.19772,2.20242,2.19772,2.20194,9000000.0
2008-06-13 21:12:00,2.20081,2.20233,2.19647,2.20233,9250000.0
2008-06-13 21:13:00,2.20066,2.20253,2.19629,2.20253,7500000.0
2008-06-13 21:14:00,2.20022,2.20243,2.19847,2.20243,8880000.0
2008-06-13 21:15:00,2.20053,2.20207,2.1967,2.1967,5500000.0
2008-06-13 21:16:00,2.20203,2.20264,2.2001,2.20065,12000000.0
2008-06-13 21:17:00,2.20058,2.20134,2.19797,2.20019,8250000.0
2008-06-13 21:18:00,2.20019,2.2032,2.19796,2.20124,7750000.0
2008-06-13 21:19:00,2.20124,2.20195,2.19868,2.20188,7630000.0
2008-06-13 21:20:00,2.19974,2.20163,2.19833,2.20163,8250000.0
2008-06-13 21:21:00,2.20237,2.2025,2.19798,2.19898,9750000.0
2008-06-13 21:22:00,2.20114,2.20278,2.19552,2.20278,6500000.0
2008-06-13 21:23:00,2.20048,2.20318,2.19773,2.20191,7380000.0
2008-06-13 21:24:00,2.19803,2.20286,2.19803,2.20074,11000000.0
2008-06-13 21:25:00,2.199,2.20336,2.199,2.20336,8500000.0
2008-06-13 21:26:00,2.19882,2.20257,2.19882,2.20222,6000000.0
2008-06-13 21:27:00,2.20255,2.20306,2.19925,2.20179,7500000.0
2008-06-13 21:28:00,2.19896,2.20311,2.19896,2.20212,8500000.0
2008-06-13 21:29:00,2.19887,2.20303,2.19887,2.20033,9750000.0
2008-06-13 21:30:00,2.20304,2.20362,2.19814,2.20362,10750000.0
2008-06-13 21:31:00,2.2003,2.20288,2.19754,2.20288,6000000.0
2008-06-13 21:33:00,2.20218,2.20218,2.19819,2.19967,10500000.0
2008-06-13 21:34:00,2.2006,2.20323,2.19869,2.20323,11500000.0
2008-06-13 21:35:00,2.19913,2.2025,2.19714,2.19714,11000000.0
2008-06-13 21:36:00,2.20126,2.20432,2.20034,2.20034,6000000.0
2008-06-13 21:37:00,2.20244,2.20271,2.19867,2.20085,10750000.0
2008-06-13 21:38:00,2.19619,2.2001,2.19619,2.20002,7750000.0
2008-06-13 21:39:00,2.20084,2.20264,2.19709,2.19976,11500000.0
2008-06-13 21:40:00,2.20315,2.20315,2.20106,2.20123,8250000.0
2008-06-13 21:41:00,2.20109,2.2034,2.19937,2.2034,5500000.0
2008-06-13 21:42:00,2.20063,2.20338,2.19965,2.20337,6250000.0
2008-06-13 21:43:00,2.20039,2.20317,2.19885,2.2029,12500000.0
2008-06-13 21:44:00,2.19943,2.20305,2.19938,2.20023,6500000.0
2008-06-13 21:45:00,2.20229,2.20229,2.19773,2.19981,9250000.0
2008-06-13 21:46:00,2.19896,2.20256,2.19896,2.20095,8500000.0
2008-06-13 21:47:00,2.20172,2.20177,2.19874,2.19987,10000000.0
2008-06-13 21:48:00,2.20038,2.20273,2.19891,2.20273,7500000.0
2008-06-13 21:49:00,2.20129,2.20281,2.19872,2.20112,7000000.0
2008-06-13 21:50:00,2.20271,2.20304,2.19808,2.20294,11000000.0
2008-06-13 21:51:00,2.20254,2.20254,2.19955,2.20064,10000000.0
2008-06-13 21:52:00,2.20185,2.20331,2.19962,2.20064,10500000.0
2008-06-13 21:53:00,2.20217,2.20302,2.19866,2.20302,10000000.0
2008-06-13 21:54:00,2.20136,2.20365,2.19988,2.2016,7000000.0
2008-06-13 21:55:00,2.19885,2.20282,2.19811,2.20282,8500000.0
2008-06-13 21:56:00,2.20333,2.20333,2.19978,2.19978,10500000.0
2008-06-13 21:57:00,2.20051,2.20261,2.19707,2.19707,8000000.0
2008-06-13 21:58:00,2.20059,2.20195,2.19998,2.20189,9000000.0
2008-06-13 21:59:00,2.19999,2.20201,2.19786,2.19786,7630000.0
2008-06-13 22:00:00,2.19966,2.20171,2.19779,2.19779,6630000.0
2008-06-13 22:01:00,2.20267,2.20267,2.19954,2.20077,9750000.0
2008-06-13 22:02:00,2.1973,2.20217,2.1973,2.20217,6000000.0
2008-06-13 22:03:00,2.20223,2.2032,2.1995,2.20305,13750000.0
2008-06-13 22:04:00,2.20062,2.20062,2.19437,2.19969,6500000.0
2008-06-13 22:05:00,2.19927,2.20015,2.19571,2.19969,7250000.0
2008-06-13 22:06:00,2.19947,2.19947,2.19536,2.19935,10380000.0
2008-06-13 22:07:00,2.19708,2.19956,2.19511,2.19798,9880000.0
2008-06-13 22:08:00,2.19877,2.19936,2.19646,2.19775,11250000.0
2008-06-13 22:09:00,2.19389,2.19869,2.19224,2.19869,6250000.0
2008-06-13 22:10:00,2.19927,2.19947,2.19841,2.19935,5750000.0
2008-06-13 22:11:00,2.19928,2.19928,2.19606,2.19606,10750000.0
2008-06-13 22:12:00,2.19366,2.19701,2.19366,2.19701,5500000.0
2008-06-13 22:13:00,2.19888,2.19927,2.19667,2.19895,8510000.0
2008-06-13 22:14:00,2.19873,2.19965,2.1966,2.19943,8250000.0
2008-06-13 22:15:00,2.19825,2.19965,2.19491,2.19491,7500000.0
2008-06-13 22:16:00,2.19847,2.19979,2.19555,2.19802,5250000.0
2008-06-13 22:17:00,2.1975,2.19869,2.19313,2.19869,7750000.0
2008-06-13 22:18:00,2.19623,2.19733,2.19387,2.197,7500000.0
2008-06-13 22:19:00,2.19735,2.19869,2.1973,2.19851,5250000.0
2008-06-13 22:20:00,2.19683,2.19816,2.19007,2.19529,14250000.0
2008-06-13 22:21:00,2.19718,2.19828,2.19452,2.19452,17630000.0
2008-06-13 22:22:00,2.19634,2.19761,2.1949,2.19728,6130000.0
2008-06-13 22:23:00,2.19618,2.1985,2.19618,2.19706,9750000.0
2008-06-13 22:24:00,2.19819,2.19893,2.1934,2.19555,5500000.0
2008-06-13 22:25:00,2.1972,2.19772,2.19455,2.19772,6630000.0
2008-06-13 22:26:00,2.1967,2.19747,2.19617,2.19693,6250000.0
2008-06-13 22:27:00,2.19574,2.19926,2.1951,2.19702,12750000.0
2008-06-13 22:28:00,2.19739,2.19739,2.19469,2.19535,6750000.0
2008-06-13 22:29:00,2.19594,2.19695,2.19151,2.19613,7000000.0
2008-06-13 22:30:00,2.19601,2.19703,2.19262,2.1955,10000000.0
2008-06-13 22:31:00,2.19605,2.1971,2.19541,2.19645,5750000.0
2008-06-13 22:32:00,2.19493,2.19678,2.19361,2.19491,9630000.0
2008-06-13 22:33:00,2.19477,2.19647,2.19129,2.19427,8750000.0
2008-06-13 22:34:00,2.19237,2.19582,2.19175,2.19401,6630000.0
2008-06-13 22:35:00,2.19432,2.19496,2.19076,2.19257,8000000.0
2008-06-13 22:36:00,2.19528,2.19544,2.18992,2.19544,5750000.0
2008-06-13 22:37:00,2.19096,2.19612,2.19096,2.19442,7130000.0
2008-06-13 22:38:00,2.19505,2.19644,2.19224,2.19592,18500000.0
2008-06-13 22:39:00,2.19341,2.19695,2.19299,2.1966,12380000.0
2008-06-13 22:40:00,2.19626,2.1964,2.19515,2.19535,8750000.0
2008-06-13 22:41:00,2.19513,2.19742,2.19262,2.19742,8250000.0
2008-06-13 22:42:00,2.19773,2.1983,2.19707,2.19753,8380000.0
2008-06-13 22:43:00,2.19615,2.19681,2.194,2.19554,11130000.0
2008-06-13 22:44:00,2.19536,2.19652,2.19231,2.19652,6250000.0
2008-06-13 22:45:00,2.19506,2.19682,2.19488,2.19682,5250000.0
2008-06-13 22:46:00,2.19306,2.19663,2.19306,2.19663,6500000.0
2008-06-13 22:47:00,2.19585,2.19727,2.19439,2.19597,11500000.0
2008-06-13 22:48:00,2.19695,2.19753,2.19587,2.19628,9250000.0
2008-06-13 22:49:00,2.19647,2.1974,2.19556,2.1961,6000000.0
2008-06-13 22:50:00,2.19597,2.19831,2.19415,2.19792,13250000.0
2008-06-13 22:51:00,2.19657,2.19715,2.19286,2.19318,5500000.0
2008-06-13 22:52:00,2.19611,2.19775,2.19611,2.19667,9500000.0
2008-06-13 22:53:00,2.19768,2.19774,2.19393,2.19524,12250000.0
2008-06-13 22:54:00,2.19502,2.19726,2.19064,2.19631,10500000.0
2008-06-13 22:55:00,2.19682,2.19853,2.1919,2.19585,9750000.0
2008-06-13 22:56:00,2.19835,2.19835,2.19754,2.19754,6750000.0
2008-06-13 22:57:00,2.19818,2.19904,2.19753,2.19904,12500000.0
2008-06-13 22:58:00,2.19681,2.19807,2.19675,2.19784,11500000.0
2008-06-13 22:59:00,2.19518,2.19852,2.194,2.19763,14250000.0
2008-06-15 23:00:00,2.19427,2.19504,2.19385,2.19481,11250000.0
2008-06-15 23:01:00,2.19022,2.19467,2.19013,2.19424,8380000.0
2008-06-15 23:02:00,2.19393,2.19481,2.19088,2.19365,6760000.0
2008-06-15 23:03:00,2.1962,2.19662,2.19428,2.1964,7500000.0
2008-06-15 23:04:00,2.19227,2.19648,2.19227,2.195,6880000.0
2008-06-15 23:05:00,2.19412,2.19471,2.19281,2.19374,7750000.0
2008-06-15 23:06:00,2.1936,2.1953,2.1926,2.19417,6750000.0
2008-06-15 23:07:00,2.1934,2.19462,2.18927,2.19462,7510000.0
2008-06-15 23:08:00,2.19031,2.19407,2.19031,2.19323,8750000.0
2008-06-15 23:09:00,2.19367,2.19568,2.19185,2.19393,6750000.0
2008-06-15 23:10:00,2.19331,2.19613,2.19331,2.19418,9630000.0
2008-06-15 23:11:00,2.1933,2.19375,2.18883,2.19355,9000000.0
2008-06-15 23:12:00,2.19328,2.19615,2.19253,2.19253,7500000.0
2008-06-15 23:13:00,2.19521,2.19662,2.19417,2.19601,8750000.0
2008-06-15 23:14:00,2.19163,2.19378,2.18959,2.19359,9500000.0
2008-06-15 23:15:00,2.19411,2.19547,2.19411,2.1952,11130000.0
2008-06-15 23:17:00,2.19277,2.19707,2.19277,2.1939,12250000.0
2008-06-15 23:18:00,2.19393,2.19609,2.19057,2.19387,15000000.0
2008-06-15 23:19:00,2.19377,2.19416,2.19041,2.19328,8500000.0
2008-06-15 23:20:00,2.18965,2.19471,2.1894,2.19308,6750000.0
2008-06-15 23:21:00,2.1952,2.19587,2.19402,2.19547,5250000.0
2008-06-15 23:22:00,2.19253,2.19318,2.19089,2.19257,6750000.0
2008-06-15 23:23:00,2.19161,2.19524,2.19072,2.19404,9250000.0
2008-06-15 23:24:00,2.19423,2.19507,2.19129,2.19371,3750000.0
2008-06-15 23:25:00,2.1902,2.19633,2.1885,2.1885,12250000.0
2008-06-15 23:26:00,2.19323,2.19397,2.18779,2.1939,10000000.0
2008-06-15 23:27:00,2.19359,2.195,2.19312,2.19312,8250000.0
2008-06-15 23:28:00,2.18908,2.19454,2.18908,2.19269,11750000.0
2008-06-15 23:29:00,2.19298,2.1943,2.18965,2.18965,11380000.0
2008-06-15 23:30:00,2.19366,2.1964,2.19366,2.1964,9250000.0
2008-06-15 23:31:00,2.19312,2.19503,2.19004,2.19454,9000000.0
2008-06-15 23:32:00,2.19641,2.19665,2.19528,2.1965,11000000.0
2008-06-15 23:33:00,2.19074,2.19645,2.19074,2.19521,12000000.0
2008-06-15 23:34:00,2.19146,2.1951,2.19062,2.19482,9500000.0
2008-06-15 23:35:00,2.1958,2.19649,2.1948,2.19649,10750000.0
2008-06-15 23:36:00,2.19578,2.19578,2.19088,2.19565,10000000.0
2008-06-15 23:37:00,2.19316,2.19539,2.19241,2.19539,13750000.0
2008-06-15 23:38:00,2.19515,2.19555,2.19356,2.19503,11000000.0
2008-06-15 23:39:00,2.19575,2.19575,2.19205,2.19517,9250000.0
2008-06-15 23:40:00,2.19641,2.19692,2.19322,2.19692,12380000.0
2008-06-15 23:41:00,2.19625,2.19693,2.19313,2.19632,17250000.0
2008-06-15 23:42:00,2.1932,2.19568,2.1932,2.19564,8500000.0
2008-06-15 23:43:00,2.19141,2.19608,2.19141,2.19526,8250000.0
2008-06-15 23:44:00,2.19459,2.19569,2.19395,2.19569,7500000.0
2008-06-15 23:46:00,2.19142,2.19517,2.1905,2.19461,15890000.0
2008-06-15 23:47:00,2.19491,2.19559,2.19257,2.19257,4000000.0
2008-06-15 23:48:00,2.19026,2.19465,2.19026,2.19465,10250000.0
2008-06-15 23:49:00,2.19509,2.19543,2.19246,2.19511,9630000.0
2008-06-15 23:50:00,2.19363,2.19467,2.19095,2.19142,6130000.0
2008-06-15 23:51:00,2.19518,2.19562,2.19445,2.19562,5250000.0
2008-06-15 23:52:00,2.19526,2.1956,2.19318,2.19545,7380000.0
2008-06-15 23:53:00,2.19455,2.19582,2.19449,2.19582,6750000.0
2008-06-15 23:54:00,2.1942,2.19619,2.1942,2.19619,8630000.0
2008-06-15 23:55:00,2.19632,2.19657,2.19267,2.19657,10000000.0
2008-06-15 23:56:00,2.19466,2.19634,2.19128,2.19268,6630000.0
2008-06-15 23:57:00,2.19592,2.19721,2.19476,2.19476,6000000.0
2008-06-15 23:58:00,2.19537,2.1963,2.19167,2.1963,7500000.0
2008-06-15 23:59:00,2.1951,2.19661,2.19032,2.19661,5500000.0
2008-06-16 00:00:00,2.1967,2.1967,2.19386,2.19499,6380000.0
2008-06-16 00:01:00,2.19647,2.19656,2.19307,2.1962,6250000.0
2008-06-16 00:02:00,2.19635,2.19635,2.19332,2.19475,8880000.0
2008-06-16 00:03:00,2.19627,2.19627,2.19261,2.19411,9500000.0
2008-06-16 00:04:00,2.19671,2.19733,2.19224,2.19727,9880000.0
2008-06-16 00:05:00,2.19683,2.19778,2.19325,2.19778,10130000.0
2008-06-16 00:06:00,2.19554,2.19784,2.19252,2.19784,11130000.0
2008-06-16 00:07:00,2.19256,2.19886,2.19256,2.19756,8000000.0
2008-06-16 00:08:00,2.19795,2.19822,2.19518,2.19822,6000000.0
2008-06-16 00:09:00,2.19498,2.19771,2.19371,2.19371,9750000.0
2008-06-16 00:10:00,2.19596,2.1963,2.19364,2.19364,5500000.0
2008-06-16 00:11:00,2.19424,2.19617,2.19172,2.19588,9750000.0
2008-06-16 00:12:00,2.19637,2.19637,2.19463,2.19636,5750000.0
2008-06-16 00:13:00,2.19437,2.19697,2.19188,2.19585,14250000.0
2008-06-16 00:14:00,2.1942,2.19804,2.1942,2.19676,11760000.0
2008-06-16 00:15:00,2.19627,2.19714,2.1942,2.19714,5260000.0
2008-06-16 00:16:00,2.19518,2.19759,2.19518,2.19759,10500000.0
2008-06-16 00:17:00,2.196,2.19682,2.19459,2.19495,6250000.0
2008-06-16 00:18:00,2.19578,2.19742,2.19578,2.19653,8750000.0
2008-06-16 00:19:00,2.19634,2.19634,2.19271,2.19287,8750000.0
2008-06-16 00:20:00,2.19692,2.19698,2.19375,2.19541,10250000.0
2008-06-16 00:21:00,2.19698,2.19733,2.19426,2.19733,8500000.0
2008-06-16 00:22:00,2.19564,2.19717,2.19564,2.19688,7630000.0
2008-06-16 00:23:00,2.19839,2.19839,2.195,2.19768,9630000.0
2008-06-16 00:24:00,2.19537,2.19714,2.19535,2.19714,8500000.0
2008-06-16 00:25:00,2.19465,2.197,2.19144,2.19479,8000000.0
2008-06-16 00:26:00,2.19727,2.19754,2.19303,2.19303,9000000.0
2008-06-16 00:27:00,2.19744,2.19839,2.19556,2.19703,10880000.0
2008-06-16 00:28:00,2.19835,2.19853,2.19333,2.19793,12000000.0
2008-06-16 00:29:00,2.19819,2.19821,2.19441,2.19821,9750000.0
2008-06-16 00:30:00,2.19773,2.19853,2.19712,2.19766,10000000.0
2008-06-16 00:31:00,2.197,2.1978,2.19665,2.19742,10500000.0
2008-06-16 00:32:00,2.19686,2.19746,2.19581,2.19737,4880000.0
2008-06-16 00:33:00,2.19823,2.19824,2.19658,2.19824,6000000.0
2008-06-16 00:34:00,2.1971,2.19733,2.1928,2.19733,8500000.0
2008-06-16 00:35:00,2.19696,2.19791,2.19553,2.19781,7880000.0
2008-06-16 00:36:00,2.19753,2.19958,2.1945,2.19679,10000000.0
2008-06-16 00:37:00,2.19334,2.1993,2.19334,2.19822,7380000.0
2008-06-16 00:38:00,2.19541,2.19704,2.19284,2.19668,11250000.0
2008-06-16 00:39:00,2.19807,2.19813,2.19638,2.19813,7500000.0
2008-06-16 00:40:00,2.19611,2.19836,2.19534,2.19836,5250000.0
2008-06-16 00:41:00,2.19763,2.19832,2.19647,2.19668,7880000.0
2008-06-16 00:43:00,2.19597,2.1988,2.19597,2.19829,9500000.0
2008-06-16 00:44:00,2.19644,2.1985,2.19354,2.19595,10000000.0
2008-06-16 00:45:00,2.19803,2.19803,2.19431,2.19708,7750000.0
2008-06-16 00:46:00,2.19682,2.19828,2.19285,2.19732,10260000.0
2008-06-16 00:47:00,2.1963,2.19881,2.19505,2.19505,5500000.0
2008-06-16 00:48:00,2.19489,2.19779,2.19357,2.19749,9250000.0
2008-06-16 00:49:00,2.19593,2.19855,2.19593,2.19619,7250000.0
2008-06-16 00:50:00,2.19746,2.19746,2.1958,2.19743,7500000.0
2008-06-16 00:51:00,2.19569,2.19755,2.19381,2.19525,10000000.0
2008-06-16 00:52:00,2.19785,2.19785,2.19458,2.19717,9000000.0
2008-06-16 00:53:00,2.19548,2.19813,2.19313,2.19449,14500000.0
2008-06-16 00:54:00,2.19573,2.19735,2.19207,2.19735,7250000.0
2008-06-16 00:55:00,2.19556,2.19778,2.19556,2.19706,6260000.0
2008-06-16 00:56:00,2.19611,2.19612,2.19423,2.19423,10500000.0
2008-06-16 00:58:00,2.19615,2.19738,2.19337,2.1955,16000000.0
2008-06-16 00:59:00,2.19741,2.19741,2.1918,2.19649,10500000.0
2008-06-16 01:00:00,2.19752,2.19752,2.19325,2.19606,8500000.0
2008-06-16 01:01:00,2.19753,2.19765,2.19533,2.19631,6380000.0
2008-06-16 01:02:00,2.19506,2.198,2.19501,2.19552,14250000.0
2008-06-16 01:03:00,2.195,2.19891,2.195,2.19707,9750000.0
2008-06-16 01:04:00,2.19858,2.19858,2.19661,2.19678,5880000.0
2008-06-16 01:05:00,2.19407,2.19708,2.19338,2.1962,9380000.0
2008-06-16 01:06:00,2.1969,2.1977,2.1963,2.19769,5500000.0
2008-06-16 01:07:00,2.19536,2.19699,2.19445,2.19518,10380000.0
2008-06-16 01:08:00,2.19526,2.19541,2.19347,2.19541,6000000.0
2008-06-16 01:09:00,2.19601,2.19612,2.19473,2.19585,14130000.0
2008-06-16 01:10:00,2.19598,2.19608,2.19536,2.19536,10130000.0
2008-06-16 01:11:00,2.19786,2.19834,2.19317,2.19734,14500000.0
2008-06-16 01:12:00,2.19412,2.19696,2.19412,2.19688,9500000.0
2008-06-16 01:13:00,2.19519,2.19697,2.19343,2.19343,6500000.0
2008-06-16 01:14:00,2.19603,2.19764,2.19218,2.1961,6250000.0
2008-06-16 01:15:00,2.19564,2.19638,2.19484,2.19604,9250000.0
2008-06-16 01:16:00,2.19668,2.19818,2.19502,2.1952,7880000.0
2008-06-16 01:17:00,2.19823,2.19823,2.19454,2.19814,12380000.0
2008-06-16 01:18:00,2.19798,2.19945,2.19434,2.19446,10250000.0
2008-06-16 01:19:00,2.19579,2.19788,2.19249,2.19582,10750000.0
2008-06-16 01:20:00,2.19674,2.19762,2.19417,2.19762,9250000.0
2008-06-16 01:21:00,2.19566,2.19716,2.19255,2.19392,10500000.0
2008-06-16 01:22:00,2.19632,2.19792,2.19439,2.19751,6500000.0
2008-06-16 01:23:00,2.19446,2.19809,2.19283,2.19602,8260000.0
2008-06-16 01:24:00,2.19477,2.19808,2.19427,2.19427,8250000.0
2008-06-16 01:26:00,2.19107,2.19777,2.19107,2.19347,12500000.0
2008-06-16 01:27:00,2.19669,2.19707,2.19303,2.19707,7000000.0
2008-06-16 01:28:00,2.19648,2.19837,2.19455,2.19702,15000000.0
2008-06-16 01:29:00,2.19679,2.19839,2.1957,2.19742,6000000.0
2008-06-16 01:30:00,2.19653,2.19821,2.19331,2.19331,7500000.0
2008-06-16 01:32:00,2.19922,2.19933,2.19508,2.19921,16750000.0
2008-06-16 01:33:00,2.19827,2.19846,2.19499,2.19692,7500000.0
2008-06-16 01:34:00,2.19392,2.19657,2.19392,2.19495,6000000.0
2008-06-16 01:35:00,2.1986,2.1986,2.19392,2.19773,10750000.0
2008-06-16 01:36:00,2.19779,2.19817,2.19608,2.19692,9380000.0
2008-06-16 01:37:00,2.19786,2.19787,2.19622,2.19787,5500000.0
2008-06-16 01:38:00,2.19881,2.19881,2.19565,2.19609,9250000.0
2008-06-16 01:39:00,2.19609,2.1974,2.19175,2.19537,7500000.0
2008-06-16 01:40:00,2.19746,2.19746,2.19353,2.19353,10000000.0
2008-06-16 01:41:00,2.19613,2.19794,2.19439,2.19609,12880000.0
2008-06-16 01:42:00,2.19534,2.19754,2.19318,2.1938,8510000.0
2008-06-16 01:43:00,2.19697,2.19856,2.19357,2.19807,10750000.0
2008-06-16 01:44:00,2.19574,2.1977,2.19179,2.19662,20500000.0
2008-06-16 01:45:00,2.19673,2.19785,2.19075,2.19785,15500000.0
2008-06-16 01:46:00,2.19641,2.19805,2.19311,2.19356,8250000.0
2008-06-16 01:47:00,2.1969,2.19748,2.19582,2.19748,10000000.0
2008-06-16 01:48:00,2.19347,2.19716,2.19347,2.19526,6750000.0
2008-06-16 01:49:00,2.19868,2.19885,2.19775,2.19862,8500000.0
2008-06-16 01:50:00,2.1959,2.19796,2.19484,2.19796,8880000.0
2008-06-16 01:51:00,2.19574,2.19574,2.19483,2.1954,7500000.0
2008-06-16 01:52:00,2.1961,2.19829,2.19352,2.19614,16250000.0
2008-06-16 01:53:00,2.19287,2.19789,2.19287,2.19502,11750000.0
2008-06-16 01:55:00,2.19371,2.19816,2.19364,2.19816,17000000.0
2008-06-16 01:56:00,2.19567,2.19792,2.1945,2.19708,5880000.0
2008-06-16 01:57:00,2.19664,2.19918,2.19429,2.19766,11130000.0
2008-06-16 01:58:00,2.19674,2.19825,2.19376,2.19637,6130000.0
2008-06-16 02:00:00,2.19612,2.19822,2.19563,2.19822,10500000.0
2008-06-16 02:01:00,2.19744,2.19928,2.19744,2.19914,8000000.0
2008-06-16 02:02:00,2.19765,2.19897,2.19765,2.19882,10880000.0
2008-06-16 02:03:00,2.19668,2.19874,2.19605,2.19776,5500000.0
2008-06-16 02:04:00,2.19698,2.1988,2.19335,2.19469,15000000.0
2008-06-16 02:05:00,2.1963,2.19922,2.19624,2.19922,12630000.0
2008-06-16 02:06:00,2.1979,2.19868,2.19705,2.19707,11500000.0
2008-06-16 02:07:00,2.19847,2.19877,2.1958,2.1958,10250000.0
2008-06-16 02:08:00,2.19976,2.19976,2.19715,2.19964,6000000.0
2008-06-16 02:09:00,2.19944,2.2008,2.19626,2.19751,15000000.0
2008-06-16 02:10:00,2.19865,2.20057,2.19701,2.20057,8750000.0
2008-06-16 02:11:00,2.20102,2.20102,2.19677,2.20084,11130000.0
2008-06-16 02:12:00,2.19965,2.20116,2.19756,2.20072,14880000.0
2008-06-16 02:13:00,2.19952,2.20094,2.1972,2.1972,16010000.0
2008-06-16 02:14:00,2.1992,2.20083,2.19725,2.19864,15500000.0
2008-06-16 02:15:00,2.20128,2.20129,2.19948,2.19975,5500000.0
2008-06-16 02:16:00,2.19841,2.20036,2.19624,2.1993,8380000.0
2008-06-16 02:17:00,2.20027,2.20027,2.19883,2.19883,7750000.0
2008-06-16 02:18:00,2.19507,2.19973,2.19507,2.19882,5750000.0
2008-06-16 02:19:00,2.19866,2.20048,2.19718,2.20048,8250000.0
2008-06-16 02:20:00,2.19954,2.20134,2.19701,2.20134,5500000.0
2008-06-16 02:21:00,2.20042,2.20068,2.19924,2.20068,5880000.0
2008-06-16 02:22:00,2.20119,2.20175,2.19548,2.20004,20750000.0
2008-06-16 02:23:00,2.19878,2.20046,2.19875,2.19981,7250000.0
2008-06-16 02:24:00,2.1987,2.20118,2.19711,2.19711,7750000.0
2008-06-16 02:26:00,2.20116,2.20178,2.20028,2.20178,11000000.0
2008-06-16 02:27:00,2.19859,2.20114,2.19859,2.20044,7500000.0
2008-06-16 02:28:00,2.20092,2.20092,2.19717,2.19851,10000000.0
2008-06-16 02:29:00,2.19987,2.20059,2.19509,2.19699,7750000.0
2008-06-16 02:30:00,2.1985,2.20138,2.1985,2.201,8880000.0
2008-06-16 02:31:00,2.19998,2.20122,2.19886,2.20122,7260000.0
2008-06-16 02:32:00,2.19907,2.20003,2.19468,2.19709,7500000.0
2008-06-16 02:33:00,2.20059,2.20059,2.19714,2.2003,7000000.0
2008-06-16 02:34:00,2.19595,2.2,2.19493,2.19843,8500000.0
2008-06-16 02:35:00,2.19677,2.20051,2.19676,2.19676,10000000.0
2008-06-16 02:36:00,2.19799,2.20048,2.19532,2.19924,10250000.0
2008-06-16 02:37:00,2.1941,2.19956,2.19382,2.19382,13880000.0
2008-06-16 02:38:00,2.19764,2.20017,2.19733,2.19817,9750000.0
2008-06-16 02:39:00,2.20023,2.20047,2.19662,2.19935,9750000.0
2008-06-16 02:40:00,2.20008,2.20008,2.19787,2.19999,6250000.0
2008-06-16 02:41:00,2.20018,2.20018,2.19582,2.19582,8010000.0
2008-06-16 02:42:00,2.19969,2.19969,2.19511,2.19963,7000000.0
2008-06-16 02:43:00,2.19811,2.20008,2.19433,2.20008,15130000.0
2008-06-16 02:44:00,2.19926,2.20056,2.19696,2.19887,5880000.0
2008-06-16 02:45:00,2.19591,2.19908,2.19532,2.19717,6500000.0
2008-06-16 02:46:00,2.19947,2.19985,2.19639,2.19822,8380000.0
2008-06-16 02:47:00,2.20037,2.20037,2.19753,2.19901,11380000.0
2008-06-16 02:48:00,2.19935,2.20006,2.19736,2.20006,7750000.0
2008-06-16 02:49:00,2.19871,2.19959,2.19857,2.19949,7000000.0
2008-06-16 02:50:00,2.19955,2.1996,2.19401,2.19772,5500000.0
2008-06-16 02:51:00,2.19794,2.19887,2.19721,2.19887,8000000.0
2008-06-16 02:52:00,2.19809,2.19965,2.19588,2.1987,11750000.0
2008-06-16 02:53:00,2.19782,2.19905,2.19724,2.19891,8880000.0
2008-06-16 02:54:00,2.1972,2.19964,2.19377,2.19883,11000000.0
2008-06-16 02:55:00,2.19726,2.20004,2.1941,2.19957,14010000.0
2008-06-16 02:56:00,2.20009,2.20159,2.19548,2.19994,11630000.0
2008-06-16 02:57:00,2.19874,2.19913,2.196,2.196,10000000.0
2008-06-16 02:58:00,2.19948,2.19948,2.19759,2.19823,12000000.0
2008-06-16 02:59:00,2.1951,2.19863,2.1951,2.19806,9750000.0
2008-06-16 03:00:00,2.19892,2.19892,2.19596,2.19844,8500000.0
2008-06-16 03:01:00,2.19675,2.1992,2.1949,2.19804,8750000.0
2008-06-16 03:02:00,2.19837,2.1991,2.19742,2.19836,6000000.0
2008-06-16 03:03:00,2.19951,2.19951,2.19488,2.19855,9630000.0
2008-06-16 03:04:00,2.19501,2.19937,2.19501,2.19555,7500000.0
2008-06-16 03:05:00,2.19626,2.19823,2.19514,2.19823,6500000.0
2008-06-16 03:06:00,2.1975,2.20155,2.19586,2.19893,16000000.0
2008-06-16 03:07:00,2.19468,2.19841,2.19333,2.19626,7000000.0
2008-06-16 03:08:00,2.19876,2.19877,2.19481,2.19877,13630000.0
2008-06-16 03:09:00,2.19713,2.19865,2.19325,2.1959,6000000.0
2008-06-16 03:10:00,2.19682,2.19821,2.19644,2.19654,5880000.0
2008-06-16 03:11:00,2.19805,2.19858,2.19453,2.19453,5750000.0
2008-06-16 03:12:00,2.19611,2.19831,2.1933,2.1982,8000000.0
2008-06-16 03:13:00,2.19507,2.19901,2.19477,2.19818,12250000.0
2008-06-16 03:14:00,2.19812,2.19929,2.19433,2.19821,10380000.0
2008-06-16 03:15:00,2.1986,2.19889,2.19258,2.19258,5250000.0
2008-06-16 03:16:00,2.19789,2.19814,2.1926,2.1926,8750000.0
2008-06-16 03:17:00,2.19882,2.19882,2.19364,2.19863,9250000.0
2008-06-16 03:18:00,2.19605,2.19908,2.19419,2.19908,5880000.0
2008-06-16 03:19:00,2.19913,2.19949,2.19465,2.19823,5250000.0
2008-06-16 03:20:00,2.19344,2.19838,2.19344,2.19496,6250000.0
2008-06-16 03:21:00,2.19895,2.19968,2.19442,2.19667,8630000.0
2008-06-16 03:22:00,2.19939,2.19939,2.19643,2.19713,11750000.0
2008-06-16 03:23:00,2.19973,2.19973,2.19762,2.19891,5250000.0
2008-06-16 03:24:00,2.1988,2.19948,2.19434,2.19917,7130000.0
2008-06-16 03:25:00,2.19927,2.19927,2.19348,2.19731,6250000.0
2008-06-16 03:26:00,2.1997,2.1997,2.19681,2.1971,10250000.0
2008-06-16 03:27:00,2.19892,2.19923,2.19563,2.19803,11250000.0
2008-06-16 03:29:00,2.1993,2.1993,2.1934,2.19693,10750000.0
2008-06-16 03:30:00,2.19918,2.20083,2.19442,2.19933,13880000.0
2008-06-16 03:31:00,2.19861,2.19929,2.19646,2.19857,6630000.0
2008-06-16 03:32:00,2.19868,2.20033,2.19613,2.19652,8130000.0
2008-06-16 03:33:00,2.19958,2.19958,2.19497,2.19497,10750000.0
2008-06-16 03:34:00,2.19497,2.19879,2.19497,2.19825,7250000.0
2008-06-16 03:35:00,2.19888,2.19888,2.19536,2.19659,7250000.0
2008-06-16 03:36:00,2.19564,2.19851,2.19536,2.19851,8880000.0
2008-06-16 03:37:00,2.19825,2.19884,2.19698,2.19876,5750000.0
2008-06-16 03:38:00,2.19701,2.19852,2.19405,2.19731,9000000.0
2008-06-16 03:39:00,2.1949,2.19939,2.1949,2.19777,9250000.0
2008-06-16 03:40:00,2.19748,2.1975,2.19421,2.19746,9000000.0
2008-06-16 03:41:00,2.1986,2.1986,2.19445,2.19681,5250000.0
2008-06-16 03:42:00,2.19602,2.19869,2.19375,2.19625,8250000.0
2008-06-16 03:43:00,2.1949,2.19754,2.19377,2.19377,7500000.0
2008-06-16 03:44:00,2.19725,2.1988,2.19587,2.19589,8880000.0
2008-06-16 03:45:00,2.19686,2.19802,2.19416,2.19559,9750000.0
2008-06-16 03:46:00,2.19754,2.19754,2.19365,2.19573,6250000.0
2008-06-16 03:47:00,2.19909,2.19909,2.19655,2.19655,12000000.0
2008-06-16 03:48:00,2.19839,2.19854,2.19319,2.19645,11880000.0
2008-06-16 03:49:00,2.19921,2.19921,2.19921,2.19921,750000.0
2008-06-16 03:50:00,2.19867,2.19894,2.19437,2.1967,6250000.0
2008-06-16 03:51:00,2.19686,2.1984,2.19533,2.19713,9880000.0
2008-06-16 03:52:00,2.19864,2.19864,2.19198,2.19304,9250000.0
2008-06-16 03:53:00,2.19919,2.19964,2.19505,2.19937,10750000.0
2008-06-16 03:54:00,2.19682,2.19743,2.19123,2.19681,14000000.0
2008-06-16 03:55:00,2.19663,2.19859,2.19591,2.19689,13000000.0
2008-06-16 03:56:00,2.19824,2.20033,2.19644,2.1968,13130000.0
2008-06-16 03:57:00,2.19972,2.19972,2.19823,2.19827,9880000.0
2008-06-16 03:58:00,2.19622,2.20089,2.19622,2.19867,10250000.0
2008-06-16 03:59:00,2.19798,2.19929,2.19745,2.19929,8500000.0
2008-06-16 04:00:00,2.19715,2.19928,2.19569,2.19709,10750000.0
2008-06-16 04:01:00,2.19898,2.19982,2.19618,2.19967,9500000.0
2008-06-16 04:02:00,2.19988,2.20057,2.19617,2.19969,14000000.0
2008-06-16 04:03:00,2.19811,2.19937,2.19469,2.19469,5250000.0
2008-06-16 04:04:00,2.19634,2.19917,2.19634,2.19801,7750000.0
2008-06-16 04:05:00,2.19726,2.19886,2.19519,2.19886,9750000.0
2008-06-16 04:06:00,2.19582,2.19822,2.19309,2.1979,6250000.0
2008-06-16 04:07:00,2.19835,2.19884,2.19472,2.1984,13260000.0
2008-06-16 04:08:00,2.19675,2.19874,2.19403,2.19874,5750000.0
2008-06-16 04:09:00,2.19891,2.19971,2.19352,2.19895,7000000.0
2008-06-16 04:10:00,2.19768,2.19768,2.19255,2.19454,5750000.0
2008-06-16 04:11:00,2.19777,2.1979,2.19489,2.19638,5250000.0
2008-06-16 04:12:00,2.19751,2.19839,2.19483,2.19822,7130000.0
2008-06-16 04:13:00,2.19772,2.19844,2.19666,2.19691,7750000.0
2008-06-16 04:14:00,2.19324,2.19716,2.19324,2.19716,6380000.0
2008-06-16 04:15:00,2.19218,2.19716,2.19218,2.19614,8250000.0
2008-06-16 04:16:00,2.19736,2.19758,2.19444,2.19752,6000000.0
2008-06-16 04:17:00,2.19698,2.19799,2.19274,2.1951,9250000.0
2008-06-16 04:18:00,2.19542,2.19823,2.19251,2.19823,9000000.0
2008-06-16 04:19:00,2.19595,2.19755,2.19595,2.19699,5250000.0
2008-06-16 04:20:00,2.19534,2.19769,2.19164,2.19164,6500000.0
2008-06-16 04:21:00,2.19527,2.19752,2.19524,2.19744,5250000.0
2008-06-16 04:22:00,2.19465,2.19707,2.19364,2.19647,7250000.0
2008-06-16 04:23:00,2.19611,2.19611,2.19174,2.19595,8500000.0
2008-06-16 04:24:00,2.19631,2.19742,2.19389,2.19735,10380000.0
2008-06-16 04:25:00,2.19698,2.19746,2.19182,2.19706,7500000.0
2008-06-16 04:26:00,2.19624,2.19731,2.19195,2.197,5130000.0
2008-06-16 04:27:00,2.19445,2.19695,2.1932,2.19695,5250000.0
2008-06-16 04:28:00,2.19389,2.19639,2.19288,2.19492,10750000.0
2008-06-16 04:29:00,2.19693,2.19693,2.1925,2.19271,8250000.0
2008-06-16 04:30:00,2.19526,2.19611,2.19353,2.19353,6880000.0
2008-06-16 04:31:00,2.19441,2.19565,2.19069,2.19543,6380000.0
2008-06-16 04:32:00,2.19545,2.19545,2.19356,2.19498,7630000.0
2008-06-16 04:33:00,2.18984,2.19464,2.18984,2.19206,9750000.0
2008-06-16 04:34:00,2.19095,2.19417,2.19022,2.19351,8250000.0
2008-06-16 04:35:00,2.19358,2.19467,2.19074,2.19467,7500000.0
2008-06-16 04:36:00,2.1934,2.19392,2.18743,2.19215,8750000.0
2008-06-16 04:37:00,2.19345,2.19496,2.19119,2.19346,8250000.0
2008-06-16 04:38:00,2.1954,2.1954,2.19078,2.19078,10500000.0
2008-06-16 04:39:00,2.19342,2.19576,2.19216,2.19314,11000000.0
2008-06-16 04:40:00,2.19504,2.19548,2.19216,2.19546,9250000.0
2008-06-16 04:41:00,2.19235,2.19579,2.19235,2.19548,7880000.0
2008-06-16 04:42:00,2.1956,2.1956,2.19378,2.19537,7000000.0
2008-06-16 04:43:00,2.19546,2.1955,2.1923,2.1923,6250000.0
2008-06-16 04:44:00,2.19504,2.19684,2.19226,2.19226,6250000.0
2008-06-16 04:45:00,2.19149,2.1943,2.19025,2.1943,8250000.0
2008-06-16 04:46:00,2.19466,2.19609,2.19262,2.19515,6250000.0
2008-06-16 04:47:00,2.1943,2.19675,2.18961,2.19457,11500000.0
2008-06-16 04:48:00,2.19455,2.19562,2.19151,2.19353,5250000.0
2008-06-16 04:49:00,2.19502,2.19675,2.19368,2.19675,7500000.0
2008-06-16 04:50:00,2.19714,2.19801,2.19192,2.19584,7130000.0
2008-06-16 04:51:00,2.19563,2.19737,2.1942,2.1971,7750000.0
2008-06-16 04:52:00,2.19518,2.1969,2.19324,2.19348,8250000.0
2008-06-16 04:53:00,2.19506,2.19681,2.19142,2.19142,10510000.0
2008-06-16 04:54:00,2.19725,2.19725,2.19101,2.19311,5500000.0
2008-06-16 04:55:00,2.19727,2.19754,2.19391,2.19662,6250000.0
2008-06-16 04:56:00,2.19704,2.19773,2.19194,2.19473,6750000.0
2008-06-16 04:57:00,2.19223,2.19637,2.19223,2.19589,9000000.0
2008-06-16 04:58:00,2.19802,2.19807,2.19537,2.19721,10630000.0
2008-06-16 04:59:00,2.19575,2.19735,2.19326,2.19634,6750000.0
2008-06-16 05:00:00,2.19518,2.19731,2.19383,2.19731,6630000.0
2008-06-16 05:01:00,2.1944,2.19699,2.19165,2.19645,8000000.0
2008-06-16 05:02:00,2.19759,2.19819,2.19457,2.19677,6010000.0
2008-06-16 05:03:00,2.19668,2.19668,2.19131,2.19474,5500000.0
2008-06-16 05:04:00,2.19555,2.19658,2.19424,2.1958,8750000.0
2008-06-16 05:05:00,2.19772,2.19792,2.19588,2.19771,7000000.0
2008-06-16 05:06:00,2.19374,2.19706,2.19122,2.19439,12500000.0
2008-06-16 05:07:00,2.19711,2.19711,2.19274,2.19362,7000000.0
2008-06-16 05:08:00,2.19547,2.19693,2.19249,2.19256,10000000.0
2008-06-16 05:09:00,2.1971,2.1971,2.19233,2.19686,9750000.0
2008-06-16 05:10:00,2.19423,2.19767,2.19397,2.19767,6000000.0
2008-06-16 05:11:00,2.19643,2.19726,2.19407,2.19422,8130000.0
2008-06-16 05:12:00,2.1948,2.19753,2.19131,2.19753,5130000.0
2008-06-16 05:13:00,2.19652,2.19652,2.19087,2.19605,5500000.0
2008-06-16 05:14:00,2.1968,2.1968,2.19406,2.19558,6750000.0
2008-06-16 05:15:00,2.19498,2.1966,2.19143,2.1966,7750000.0
2008-06-16 05:16:00,2.19475,2.1984,2.19164,2.19164,13000000.0
2008-06-16 05:17:00,2.19004,2.19574,2.19004,2.19574,5630000.0
2008-06-16 05:18:00,2.1957,2.1957,2.1942,2.19538,5750000.0
2008-06-16 05:19:00,2.19392,2.19516,2.19352,2.195,5500000.0
2008-06-16 05:20:00,2.19243,2.19555,2.19222,2.19222,6250000.0
2008-06-16 05:21:00,2.19627,2.19638,2.19311,2.19541,8250000.0
2008-06-16 05:22:00,2.19185,2.19723,2.19185,2.19723,4750000.0
2008-06-16 05:23:00,2.19696,2.19696,2.19434,2.19687,5630000.0
2008-06-16 05:24:00,2.19655,2.19731,2.19334,2.19731,5510000.0
2008-06-16 05:25:00,2.19553,2.1963,2.19463,2.19463,4000000.0
2008-06-16 05:26:00,2.19421,2.19655,2.19393,2.19603,8750000.0
2008-06-16 05:27:00,2.19491,2.19611,2.19428,2.19475,9000000.0
2008-06-16 05:29:00,2.19651,2.1974,2.19285,2.1974,7000000.0
2008-06-16 05:30:00,2.19636,2.19732,2.19385,2.19729,9500000.0
2008-06-16 05:31:00,2.1937,2.19731,2.1937,2.19504,11750000.0
2008-06-16 05:32:00,2.19467,2.19821,2.19422,2.19422,6500000.0
2008-06-16 05:33:00,2.19781,2.19782,2.19557,2.19782,7380000.0
2008-06-16 05:34:00,2.19476,2.19638,2.19206,2.19206,6250000.0
2008-06-16 05:35:00,2.19745,2.19745,2.19461,2.19632,6750000.0
2008-06-16 05:36:00,2.19257,2.19752,2.19257,2.19636,7880000.0
2008-06-16 05:38:00,2.19527,2.19764,2.19527,2.19699,7500000.0
2008-06-16 05:39:00,2.19365,2.19771,2.19365,2.19756,7250000.0
2008-06-16 05:40:00,2.19621,2.19876,2.19621,2.19703,5130000.0
2008-06-16 05:41:00,2.199,2.199,2.1958,2.196,7750000.0
2008-06-16 05:42:00,2.19719,2.1984,2.19166,2.1984,8750000.0
2008-06-16 05:43:00,2.19778,2.19779,2.19446,2.1976,8880000.0
2008-06-16 05:44:00,2.19794,2.19875,2.19498,2.19522,11130000.0
2008-06-16 05:45:00,2.1963,2.19793,2.1963,2.1971,5250000.0
2008-06-16 05:46:00,2.198,2.19813,2.19604,2.19706,5250000.0
2008-06-16 05:47:00,2.19728,2.19765,2.19448,2.19616,5750000.0
2008-06-16 05:48:00,2.19743,2.19877,2.19384,2.19435,5750000.0
2008-06-16 05:49:00,2.19598,2.1971,2.19179,2.19594,10380000.0
2008-06-16 05:50:00,2.19732,2.19847,2.19453,2.19483,9510000.0
2008-06-16 05:51:00,2.19787,2.19787,2.19585,2.19585,6380000.0
2008-06-16 05:52:00,2.19872,2.19888,2.19675,2.19675,6500000.0
2008-06-16 05:53:00,2.19699,2.19699,2.19325,2.19504,11380000.0
2008-06-16 05:54:00,2.19354,2.19682,2.19354,2.19561,5250000.0
2008-06-16 05:55:00,2.19546,2.19647,2.19297,2.19297,8000000.0
2008-06-16 05:56:00,2.19534,2.19742,2.19225,2.19658,8000000.0
2008-06-16 05:57:00,2.19662,2.19677,2.19246,2.19518,10000000.0
2008-06-16 05:58:00,2.197,2.197,2.19465,2.19578,10000000.0
2008-06-16 05:59:00,2.19524,2.19738,2.19405,2.19738,6500000.0
2008-06-16 06:00:00,2.19227,2.19759,2.19227,2.19553,9130000.0
2008-06-16 06:01:00,2.19744,2.19744,2.19539,2.19735,6500000.0
2008-06-16 06:02:00,2.19325,2.19754,2.19325,2.19554,7510000.0
2008-06-16 06:03:00,2.19231,2.19659,2.19231,2.1951,5500000.0
2008-06-16 06:04:00,2.19622,2.19696,2.19478,2.19647,9010000.0
2008-06-16 06:05:00,2.19748,2.19748,2.19371,2.19371,7000000.0
2008-06-16 06:06:00,2.19375,2.19748,2.19375,2.19748,5500000.0
2008-06-16 06:07:00,2.19504,2.19616,2.19295,2.19512,5250000.0
2008-06-16 06:08:00,2.19704,2.19806,2.19585,2.1971,7750000.0
2008-06-16 06:10:00,2.19518,2.19852,2.19518,2.19753,5130000.0
2008-06-16 06:11:00,2.19508,2.19508,2.18947,2.19364,10250000.0
2008-06-16 06:12:00,2.19503,2.19728,2.19503,2.19715,10130000.0
2008-06-16 06:13:00,2.19697,2.19757,2.19288,2.19757,9130000.0
2008-06-16 06:14:00,2.19508,2.19697,2.19508,2.19671,13000000.0
2008-06-16 06:15:00,2.19537,2.19788,2.19537,2.19722,5750000.0
2008-06-16 06:16:00,2.19545,2.1971,2.19498,2.1971,10250000.0
2008-06-16 06:17:00,2.19466,2.19695,2.19466,2.19695,6250000.0
2008-06-16 06:18:00,2.19245,2.19667,2.19245,2.19468,6500000.0
2008-06-16 06:19:00,2.19605,2.19647,2.1921,2.19647,5250000.0
2008-06-16 06:20:00,2.19633,2.19633,2.19221,2.19581,11500000.0
2008-06-16 06:21:00,2.19467,2.19738,2.19401,2.19478,7750000.0
2008-06-16 06:22:00,2.19559,2.19675,2.19287,2.19674,7010000.0
2008-06-16 06:23:00,2.1969,2.19751,2.1955,2.19731,8130000.0
2008-06-16 06:24:00,2.19755,2.19755,2.19161,2.19161,7380000.0
2008-06-16 06:25:00,2.19498,2.1972,2.1936,2.1972,12630000.0
2008-06-16 06:26:00,2.19453,2.19737,2.19397,2.19638,5250000.0
2008-06-16 06:27:00,2.19643,2.19656,2.19275,2.19275,5250000.0
2008-06-16 06:28:00,2.19176,2.19653,2.19176,2.19402,10500000.0
2008-06-16 06:29:00,2.19632,2.1966,2.1912,2.19653,12250000.0
2008-06-16 06:30:00,2.19528,2.19672,2.19189,2.19396,9250000.0
2008-06-16 06:31:00,2.19651,2.19664,2.19297,2.19354,6260000.0
2008-06-16 06:32:00,2.19222,2.1967,2.19222,2.19282,5880000.0
2008-06-16 06:33:00,2.19425,2.19681,2.19142,2.19497,7000000.0
2008-06-16 06:34:00,2.19453,2.1974,2.19285,2.1974,10010000.0
2008-06-16 06:35:00,2.19581,2.19686,2.19394,2.19668,9250000.0
2008-06-16 06:36:00,2.19671,2.19712,2.19608,2.19628,7130000.0
2008-06-16 06:38:00,2.19481,2.19682,2.19395,2.19518,8250000.0
2008-06-16 06:39:00,2.19448,2.19699,2.19217,2.19655,10000000.0
2008-06-16 06:41:00,2.19498,2.19632,2.19205,2.19503,8250000.0
2008-06-16 06:42:00,2.19662,2.19808,2.19349,2.19482,7500000.0
2008-06-16 06:43:00,2.19191,2.19609,2.19191,2.1926,7500000.0
2008-06-16 06:44:00,2.19683,2.19699,2.1946,2.1946,7750000.0
2008-06-16 06:45:00,2.19002,2.19661,2.19002,2.19661,5250000.0
2008-06-16 06:46:00,2.19694,2.19709,2.19279,2.19709,8500000.0
2008-06-16 06:47:00,2.19195,2.19627,2.19195,2.19626,7250000.0
2008-06-16 06:48:00,2.19639,2.19668,2.19247,2.19668,5500000.0
2008-06-16 06:49:00,2.19371,2.19681,2.19371,2.1961,9380000.0
2008-06-16 06:50:00,2.1961,2.19738,2.19429,2.19441,9500000.0
2008-06-16 06:51:00,2.19622,2.19747,2.19455,2.19744,11250000.0
2008-06-16 06:52:00,2.19727,2.19727,2.19373,2.19702,8380000.0
2008-06-16 06:53:00,2.19475,2.1971,2.19426,2.19528,5500000.0
2008-06-16 06:54:00,2.1957,2.19678,2.19421,2.19509,7500000.0
2008-06-16 06:55:00,2.19654,2.19756,2.19607,2.19754,11880000.0
2008-06-16 06:56:00,2.195,2.19754,2.195,2.19754,10000000.0
2008-06-16 06:57:00,2.19425,2.19815,2.19402,2.19402,10750000.0
2008-06-16 06:58:00,2.19805,2.19869,2.19437,2.19815,6250000.0
2008-06-16 06:59:00,2.19608,2.19824,2.19434,2.19455,10880000.0
2008-06-16 07:00:00,2.19538,2.19786,2.19333,2.19687,11380000.0
2008-06-16 07:01:00,2.19509,2.19664,2.19359,2.19625,10000000.0
2008-06-16 07:02:00,2.19439,2.19624,2.19132,2.19483,11500000.0
2008-06-16 07:03:00,2.19386,2.19586,2.1915,2.1915,7500000.0
2008-06-16 07:04:00,2.19639,2.19639,2.19026,2.19245,13380000.0
2008-06-16 07:05:00,2.19545,2.20173,2.19472,2.19751,8380000.0
2008-06-16 07:07:00,2.19702,2.20247,2.19187,2.20247,6130000.0
2008-06-16 07:08:00,2.19384,2.19806,2.19232,2.19232,9630000.0
2008-06-16 07:09:00,2.19313,2.19677,2.19266,2.19317,12500000.0
2008-06-16 07:10:00,2.19657,2.19657,2.19213,2.1934,7880000.0
2008-06-16 07:11:00,2.19403,2.19467,2.19053,2.194,8250000.0
2008-06-16 07:12:00,2.19338,2.19573,2.1905,2.195,10000000.0
2008-06-16 07:13:00,2.19483,2.19545,2.19098,2.19366,7000000.0
2008-06-16 07:14:00,2.196,2.196,2.19449,2.19586,7000000.0
2008-06-16 07:15:00,2.19559,2.19655,2.19098,2.19444,11250000.0
2008-06-16 07:16:00,2.19407,2.19618,2.19066,2.19618,13000000.0
2008-06-16 07:17:00,2.19602,2.19619,2.19368,2.19537,10000000.0
2008-06-16 07:18:00,2.19426,2.1964,2.19204,2.1964,6000000.0
2008-06-16 07:19:00,2.19464,2.19657,2.19122,2.19422,11500000.0
2008-06-16 07:20:00,2.19091,2.19578,2.19091,2.19239,5500000.0
2008-06-16 07:21:00,2.1951,2.19655,2.19344,2.19655,16750000.0
2008-06-16 07:22:00,2.19581,2.19581,2.19213,2.19495,10630000.0
2008-06-16 07:23:00,2.19364,2.19575,2.19364,2.19457,7500000.0
2008-06-16 07:24:00,2.19429,2.19554,2.1935,2.1942,6000000.0
2008-06-16 07:25:00,2.19624,2.19624,2.19354,2.19354,6500000.0
2008-06-16 07:26:00,2.19068,2.19657,2.19026,2.19503,9130000.0
2008-06-16 07:27:00,2.19327,2.194,2.19162,2.1937,8000000.0
2008-06-16 07:28:00,2.19224,2.19549,2.19224,2.19424,9250000.0
2008-06-16 07:29:00,2.19414,2.19562,2.19193,2.19526,10250000.0
2008-06-16 07:30:00,2.1956,2.1956,2.19237,2.1938,9750000.0
2008-06-16 07:31:00,2.19182,2.19383,2.18997,2.19352,6750000.0
2008-06-16 07:33:00,2.19214,2.19616,2.19045,2.19523,11630000.0
2008-06-16 07:34:00,2.19411,2.19558,2.19288,2.19397,9130000.0
2008-06-16 07:35:00,2.1935,2.19611,2.1935,2.19465,13250000.0
2008-06-16 07:36:00,2.1905,2.19483,2.1905,2.19168,6630000.0
2008-06-16 07:37:00,2.19354,2.19591,2.19354,2.19435,10500000.0
2008-06-16 07:38:00,2.19635,2.19651,2.19383,2.19482,9500000.0
2008-06-16 07:39:00,2.19376,2.19462,2.19185,2.19185,9250000.0
2008-06-16 07:40:00,2.19393,2.19492,2.18899,2.19416,6880000.0
2008-06-16 07:41:00,2.1926,2.19493,2.19129,2.19493,7250000.0
2008-06-16 07:42:00,2.18951,2.19427,2.18951,2.19021,7750000.0
2008-06-16 07:43:00,2.19173,2.19435,2.19081,2.19153,14750000.0
2008-06-16 07:44:00,2.19131,2.19442,2.19131,2.19274,11250000.0
2008-06-16 07:45:00,2.19138,2.19446,2.19029,2.19029,9750000.0
2008-06-16 07:46:00,2.19191,2.1938,2.18799,2.19201,9500000.0
2008-06-16 07:47:00,2.19214,2.19361,2.18915,2.19273,6500000.0
2008-06-16 07:48:00,2.19433,2.19484,2.19044,2.19273,9130000.0
2008-06-16 07:49:00,2.19465,2.19475,2.19161,2.19324,6760000.0
2008-06-16 07:50:00,2.19302,2.19539,2.18907,2.19461,12500000.0
2008-06-16 07:51:00,2.19736,2.19736,2.19301,2.19301,5250000.0
2008-06-16 07:52:00,2.19512,2.19597,2.19276,2.19507,12750000.0
2008-06-16 07:53:00,2.19503,2.19527,2.19103,2.19144,10250000.0
2008-06-16 07:54:00,2.19621,2.19655,2.1928,2.193,9250000.0
2008-06-16 07:55:00,2.19257,2.19731,2.19257,2.19731,5750000.0
2008-06-16 07:56:00,2.19664,2.19732,2.19322,2.19693,7000000.0
2008-06-16 07:57:00,2.19695,2.1983,2.19358,2.19476,9750000.0
2008-06-16 07:58:00,2.19421,2.19766,2.19205,2.19205,8000000.0
2008-06-16 07:59:00,2.19585,2.19781,2.19147,2.19781,8500000.0
2008-06-16 08:00:00,2.19776,2.19776,2.19227,2.19529,5750000.0
2008-06-16 08:01:00,2.19779,2.19786,2.19446,2.19694,8500000.0
2008-06-16 08:02:00,2.19093,2.19761,2.18898,2.19428,17750000.0
2008-06-16 08:03:00,2.19704,2.1977,2.19261,2.19535,12750000.0
2008-06-16 08:04:00,2.19846,2.19846,2.19474,2.19505,13750000.0
2008-06-16 08:05:00,2.19447,2.1981,2.19402,2.19403,6250000.0
2008-06-16 08:06:00,2.19442,2.19783,2.19259,2.19783,7250000.0
2008-06-16 08:07:00,2.19626,2.197,2.19261,2.1935,7500000.0
2008-06-16 08:08:00,2.19637,2.19692,2.19155,2.19561,8880000.0
2008-06-16 08:09:00,2.1979,2.19811,2.19246,2.19689,8500000.0
2008-06-16 08:10:00,2.19496,2.19706,2.19396,2.19396,8500000.0
2008-06-16 08:11:00,2.19422,2.19658,2.19211,2.19658,6250000.0
2008-06-16 08:12:00,2.19601,2.19632,2.18983,2.18983,8630000.0
2008-06-16 08:13:00,2.19607,2.19622,2.19255,2.19443,12750000.0
2008-06-16 08:14:00,2.19255,2.19437,2.18924,2.19303,9750000.0
2008-06-16 08:15:00,2.19465,2.19623,2.19031,2.19623,8500000.0
2008-06-16 08:16:00,2.19563,2.19675,2.19531,2.19537,6500000.0
2008-06-16 08:17:00,2.19734,2.19734,2.19405,2.19553,7250000.0
2008-06-16 08:18:00,2.1901,2.19728,2.1901,2.1967,6000000.0
2008-06-16 08:19:00,2.19441,2.19618,2.19436,2.19618,8250000.0
2008-06-16 08:20:00,2.19424,2.19628,2.19326,2.19569,5380000.0
2008-06-16 08:21:00,2.1953,2.1972,2.19372,2.19372,7250000.0
2008-06-16 08:22:00,2.19322,2.20162,2.19322,2.19733,10750000.0
2008-06-16 08:23:00,2.19621,2.19632,2.19422,2.19517,8500000.0
2008-06-16 08:24:00,2.19398,2.19648,2.19095,2.1961,7760000.0
2008-06-16 08:25:00,2.19498,2.19815,2.19498,2.19594,15130000.0
2008-06-16 08:26:00,2.19496,2.19835,2.19321,2.19691,9250000.0
2008-06-16 08:27:00,2.19965,2.1998,2.19463,2.1987,6750000.0
2008-06-16 08:28:00,2.19931,2.19983,2.1942,2.19896,14000000.0
2008-06-16 08:29:00,2.19929,2.20024,2.19564,2.19564,5500000.0
2008-06-16 08:30:00,2.19702,2.19704,2.19256,2.19575,13250000.0
2008-06-16 08:31:00,2.19571,2.19906,2.19453,2.19719,6750000.0
2008-06-16 08:32:00,2.19599,2.19867,2.1951,2.1951,5750000.0
2008-06-16 08:33:00,2.197,2.19866,2.197,2.19732,5510000.0
2008-06-16 08:34:00,2.19754,2.19976,2.19372,2.19708,5880000.0
2008-06-16 08:35:00,2.19772,2.20025,2.19444,2.20025,7000000.0
2008-06-16 08:36:00,2.19875,2.20067,2.1969,2.1997,11750000.0
2008-06-16 08:37:00,2.19964,2.20037,2.19723,2.19742,8000000.0
2008-06-16 08:38:00,2.19981,2.20028,2.19495,2.19812,10380000.0
2008-06-16 08:39:00,2.19725,2.20005,2.19579,2.19987,8000000.0
2008-06-16 08:40:00,2.19518,2.2002,2.19394,2.2002,10500000.0
2008-06-16 08:41:00,2.19621,2.20067,2.19615,2.2006,12000000.0
2008-06-16 08:42:00,2.20118,2.20119,2.19885,2.19921,10130000.0
2008-06-16 08:43:00,2.20182,2.20271,2.19519,2.20271,14130000.0
2008-06-16 08:44:00,2.19846,2.2048,2.19732,2.20382,13750000.0
2008-06-16 08:45:00,2.19977,2.20412,2.19977,2.20191,12630000.0
2008-06-16 08:46:00,2.20473,2.20508,2.19988,2.20259,4880000.0
2008-06-16 08:47:00,2.20146,2.20301,2.20063,2.20301,8500000.0
2008-06-16 08:48:00,2.20301,2.20342,2.1989,2.20114,11750000.0
2008-06-16 08:49:00,2.2036,2.2036,2.20141,2.20257,5750000.0
2008-06-16 08:50:00,2.20149,2.20376,2.20076,2.20225,8250000.0
2008-06-16 08:51:00,2.20402,2.20445,2.20114,2.20176,8250000.0
2008-06-16 08:52:00,2.19972,2.20396,2.19865,2.20139,8000000.0
2008-06-16 08:53:00,2.20127,2.20419,2.19881,2.19881,11500000.0
2008-06-16 08:54:00,2.20291,2.20542,2.20102,2.20508,13380000.0
2008-06-16 08:55:00,2.20385,2.20463,2.2025,2.20349,9750000.0
2008-06-16 08:56:00,2.20416,2.20535,2.20211,2.20211,7630000.0
2008-06-16 08:57:00,2.2038,2.20454,2.19738,2.20288,11750000.0
2008-06-16 08:58:00,2.20426,2.20426,2.20183,2.20307,7500000.0
2008-06-16 08:59:00,2.20303,2.20364,2.19874,2.20255,13500000.0
2008-06-16 09:00:00,2.20353,2.20353,2.19859,2.20044,5250000.0
2008-06-16 09:01:00,2.20121,2.20282,2.19744,2.19955,9750000.0
2008-06-16 09:02:00,2.20017,2.20219,2.19887,2.20129,10250000.0
2008-06-16 09:03:00,2.2007,2.2026,2.19721,2.20154,10500000.0
2008-06-16 09:04:00,2.20152,2.20252,2.19901,2.19958,6250000.0
2008-06-16 09:05:00,2.19953,2.20143,2.19818,2.20071,16250000.0
2008-06-16 09:06:00,2.2027,2.2027,2.20003,2.20237,10380000.0
2008-06-16 09:07:00,2.20349,2.20349,2.19829,2.202,5500000.0
2008-06-16 09:08:00,2.19822,2.20466,2.19822,2.20323,9250000.0
2008-06-16 09:09:00,2.20375,2.20375,2.19911,2.19944,11000000.0
2008-06-16 09:10:00,2.20135,2.20299,2.20047,2.20273,6250000.0
2008-06-16 09:11:00,2.20121,2.2016,2.19762,2.20056,8500000.0
2008-06-16 09:12:00,2.20222,2.2026,2.19753,2.2026,7250000.0
2008-06-16 09:13:00,2.20252,2.20252,2.19739,2.20028,9250000.0
2008-06-16 09:14:00,2.20306,2.20306,2.19622,2.20085,7250000.0
2008-06-16 09:15:00,2.20284,2.20284,2.19776,2.20103,13130000.0
2008-06-16 09:16:00,2.20213,2.20227,2.19696,2.20138,10500000.0
2008-06-16 09:17:00,2.2019,2.2019,2.1991,2.20027,7380000.0
2008-06-16 09:18:00,2.19851,2.20194,2.19824,2.2015,9000000.0
2008-06-16 09:19:00,2.20283,2.20283,2.19617,2.19871,7750000.0
2008-06-16 09:20:00,2.20143,2.20198,2.19674,2.20078,8500000.0
2008-06-16 09:21:00,2.20036,2.20199,2.19571,2.20199,10750000.0
2008-06-16 09:22:00,2.19966,2.20048,2.19447,2.20025,7130000.0
2008-06-16 09:23:00,2.20059,2.20162,2.19808,2.201,9000000.0
2008-06-16 09:24:00,2.20022,2.20127,2.19621,2.20127,5750000.0
2008-06-16 09:25:00,2.2009,2.202,2.19691,2.20101,12500000.0
2008-06-16 09:26:00,2.20094,2.20145,2.1995,2.20145,6000000.0
2008-06-16 09:27:00,2.19987,2.20141,2.19573,2.20025,9000000.0
2008-06-16 09:28:00,2.20212,2.20212,2.19938,2.20188,8250000.0
2008-06-16 09:29:00,2.20033,2.20262,2.19628,2.20066,15380000.0
2008-06-16 09:30:00,2.20083,2.20083,2.19833,2.19833,5250000.0
2008-06-16 09:31:00,2.19977,2.20054,2.19686,2.19985,6250000.0
2008-06-16 09:32:00,2.2005,2.2005,2.19551,2.19907,7750000.0
2008-06-16 09:33:00,2.20022,2.20133,2.1953,2.19928,9000000.0
2008-06-16 09:34:00,2.20205,2.20205,2.19747,2.19747,6250000.0
2008-06-16 09:35:00,2.2,2.20099,2.19622,2.20005,18250000.0
2008-06-16 09:36:00,2.20009,2.20085,2.1973,2.20085,7250000.0
2008-06-16 09:37:00,2.19875,2.20016,2.19512,2.196,9380000.0
2008-06-16 09:38:00,2.20035,2.20155,2.19595,2.19859,5750000.0
2008-06-16 09:39:00,2.19973,2.20094,2.19594,2.19594,10500000.0
2008-06-16 09:40:00,2.20054,2.20121,2.19463,2.19463,6000000.0
2008-06-16 09:41:00,2.19559,2.20051,2.19559,2.19774,14880000.0
2008-06-16 09:42:00,2.19874,2.20102,2.19676,2.20102,19260000.0
2008-06-16 09:43:00,2.19729,2.20102,2.19729,2.19966,9750000.0
2008-06-16 09:44:00,2.2003,2.20113,2.19768,2.20074,9750000.0
2008-06-16 09:45:00,2.20053,2.20134,2.19876,2.20117,15130000.0
2008-06-16 09:46:00,2.20123,2.20159,2.19895,2.20028,5750000.0
2008-06-16 09:47:00,2.20206,2.20305,2.19804,2.19861,5130000.0
2008-06-16 09:48:00,2.20193,2.20193,2.19834,2.20037,8500000.0
2008-06-16 09:49:00,2.20026,2.20203,2.19904,2.2,6250000.0
2008-06-16 09:50:00,2.20026,2.20087,2.19782,2.20077,8750000.0
2008-06-16 09:51:00,2.19993,2.2016,2.19643,2.20083,6500000.0
2008-06-16 09:52:00,2.20062,2.2014,2.19618,2.19887,8880000.0
2008-06-16 09:53:00,2.20241,2.20241,2.19959,2.2015,10000000.0
2008-06-16 09:54:00,2.20127,2.20169,2.19454,2.19984,9250000.0
2008-06-16 09:55:00,2.20022,2.20077,2.19747,2.20013,8250000.0
2008-06-16 09:56:00,2.20033,2.20103,2.19627,2.20065,5500000.0
2008-06-16 09:57:00,2.1995,2.20055,2.19802,2.20014,14250000.0
2008-06-16 09:58:00,2.1969,2.20132,2.1969,2.20132,10250000.0
2008-06-16 09:59:00,2.19974,2.20134,2.19556,2.19997,11000000.0
2008-06-16 10:00:00,2.20008,2.20135,2.1977,2.2011,5500000.0
2008-06-16 10:01:00,2.1968,2.20032,2.19535,2.19795,8880000.0
2008-06-16 10:02:00,2.19669,2.20047,2.19485,2.19705,6500000.0
2008-06-16 10:03:00,2.20012,2.20104,2.19727,2.19966,15130000.0
2008-06-16 10:04:00,2.19914,2.20072,2.19743,2.19777,6000000.0
2008-06-16 10:05:00,2.20014,2.20046,2.1972,2.1972,13500000.0
2008-06-16 10:06:00,2.19806,2.19943,2.19289,2.19761,11000000.0
2008-06-16 10:07:00,2.19843,2.19896,2.19722,2.1977,9130000.0
2008-06-16 10:08:00,2.19667,2.19876,2.19406,2.1961,11000000.0
2008-06-16 10:09:00,2.19627,2.19846,2.19519,2.19722,7000000.0
2008-06-16 10:10:00,2.19708,2.19904,2.19307,2.19307,9630000.0
2008-06-16 10:11:00,2.19637,2.19842,2.19241,2.19727,7500000.0
2008-06-16 10:12:00,2.19734,2.19804,2.19209,2.19682,5630000.0
2008-06-16 10:13:00,2.19424,2.19806,2.19372,2.19806,13250000.0
2008-06-16 10:14:00,2.19671,2.19927,2.19579,2.19916,7130000.0
2008-06-16 10:15:00,2.19804,2.19902,2.19718,2.19902,8750000.0
2008-06-16 10:16:00,2.1981,2.19852,2.19541,2.19819,5250000.0
2008-06-16 10:17:00,2.19799,2.19938,2.19544,2.19842,10380000.0
2008-06-16 10:18:00,2.19932,2.19932,2.19634,2.19805,13500000.0
2008-06-16 10:19:00,2.19816,2.19902,2.1969,2.19902,8260000.0
2008-06-16 10:20:00,2.19672,2.19851,2.19622,2.19759,8500000.0
2008-06-16 10:21:00,2.19828,2.19868,2.19405,2.19456,11250000.0
2008-06-16 10:22:00,2.19445,2.19667,2.19225,2.19617,7750000.0
2008-06-16 10:23:00,2.19504,2.19553,2.19079,2.19469,8250000.0
2008-06-16 10:24:00,2.19411,2.19677,2.19278,2.19278,5750000.0
2008-06-16 10:25:00,2.19409,2.19631,2.19409,2.19588,7250000.0
2008-06-16 10:26:00,2.19497,2.1963,2.19348,2.19512,8750000.0
2008-06-16 10:27:00,2.19063,2.19552,2.19063,2.19115,8750000.0
2008-06-16 10:28:00,2.19482,2.19492,2.19236,2.19336,8630000.0
2008-06-16 10:29:00,2.1935,2.19423,2.19293,2.19349,7000000.0
2008-06-16 10:30:00,2.196,2.196,2.19169,2.19352,6500000.0
2008-06-16 10:31:00,2.19313,2.195,2.19227,2.19443,7250000.0
2008-06-16 10:32:00,2.19387,2.19507,2.18966,2.19112,9250000.0
2008-06-16 10:33:00,2.19467,2.19467,2.19193,2.19214,6880000.0
2008-06-16 10:34:00,2.19381,2.19461,2.19114,2.19247,9750000.0
2008-06-16 10:35:00,2.19436,2.19436,2.1897,2.1897,6750000.0
2008-06-16 10:36:00,2.19385,2.19433,2.19003,2.1927,12630000.0
2008-06-16 10:37:00,2.19436,2.19504,2.19086,2.19202,9880000.0
2008-06-16 10:38:00,2.19268,2.19455,2.19077,2.19455,12380000.0
2008-06-16 10:39:00,2.19324,2.19463,2.19179,2.19355,9000000.0
2008-06-16 10:40:00,2.19236,2.19457,2.19163,2.19457,11000000.0
2008-06-16 10:41:00,2.19489,2.19489,2.191,2.19282,10000000.0
2008-06-16 10:42:00,2.19274,2.19388,2.19159,2.19275,9250000.0
2008-06-16 10:43:00,2.19365,2.194,2.19067,2.19287,7500000.0
2008-06-16 10:44:00,2.19264,2.19421,2.19105,2.19271,11250000.0
2008-06-16 10:45:00,2.1901,2.19252,2.1877,2.19143,8500000.0
2008-06-16 10:46:00,2.19343,2.19343,2.18897,2.19085,7500000.0
2008-06-16 10:47:00,2.19139,2.19139,2.18805,2.1897,7880000.0
2008-06-16 10:48:00,2.19232,2.19232,2.18664,2.19041,8500000.0
2008-06-16 10:49:00,2.19156,2.19185,2.18423,2.18423,10750000.0
2008-06-16 10:50:00,2.192,2.192,2.18907,2.19138,6380000.0
2008-06-16 10:51:00,2.1885,2.19093,2.18668,2.18668,8500000.0
2008-06-16 10:52:00,2.19179,2.19227,2.18615,2.18765,13500000.0
2008-06-16 10:53:00,2.18941,2.19147,2.18748,2.18883,8750000.0
2008-06-16 10:54:00,2.18828,2.1911,2.18531,2.18859,9380000.0
2008-06-16 10:55:00,2.19099,2.19099,2.18708,2.18933,10500000.0
2008-06-16 10:56:00,2.18936,2.19069,2.18763,2.18845,8880000.0
2008-06-16 10:57:00,2.18576,2.19149,2.18576,2.19149,8880000.0
2008-06-16 10:58:00,2.18915,2.18982,2.18424,2.18874,7500000.0
2008-06-16 10:59:00,2.18817,2.1922,2.18611,2.1904,7750000.0
2008-06-16 11:00:00,2.18963,2.19144,2.18714,2.19041,9380000.0
2008-06-16 11:01:00,2.19193,2.192,2.18707,2.18921,8250000.0
2008-06-16 11:02:00,2.19059,2.19216,2.18952,2.18952,6250000.0
2008-06-16 11:03:00,2.19195,2.19226,2.18965,2.19152,7630000.0
2008-06-16 11:04:00,2.18732,2.19185,2.18732,2.19184,6000000.0
2008-06-16 11:05:00,2.18914,2.19135,2.18638,2.18982,9130000.0
2008-06-16 11:06:00,2.18975,2.19139,2.18908,2.18951,8630000.0
2008-06-16 11:07:00,2.19162,2.19162,2.18552,2.19013,6130000.0
2008-06-16 11:08:00,2.19153,2.19153,2.18636,2.1889,5250000.0
2008-06-16 11:09:00,2.19071,2.19116,2.18713,2.19036,7250000.0
2008-06-16 11:10:00,2.19163,2.19163,2.18776,2.19069,8750000.0
2008-06-16 11:11:00,2.19062,2.19114,2.18646,2.19041,6380000.0
2008-06-16 11:12:00,2.19071,2.191,2.18803,2.18803,5250000.0
2008-06-16 11:13:00,2.18737,2.19148,2.18737,2.18875,13880000.0
2008-06-16 11:14:00,2.18973,2.1907,2.1872,2.1907,7250000.0
2008-06-16 11:15:00,2.19025,2.19129,2.1878,2.18922,7000000.0
2008-06-16 11:16:00,2.192,2.192,2.18879,2.18879,5260000.0
2008-06-16 11:17:00,2.19114,2.19171,2.18639,2.19118,11250000.0
2008-06-16 11:18:00,2.19123,2.19207,2.18517,2.18822,10750000.0
2008-06-16 11:19:00,2.19121,2.19159,2.18657,2.1908,7000000.0
2008-06-16 11:20:00,2.19094,2.19112,2.18825,2.1908,8380000.0
2008-06-16 11:21:00,2.19096,2.19157,2.18756,2.19105,10000000.0
2008-06-16 11:22:00,2.1919,2.1919,2.18505,2.18505,6500000.0
2008-06-16 11:23:00,2.1911,2.19134,2.18615,2.18876,14000000.0
2008-06-16 11:24:00,2.18959,2.1919,2.18515,2.19089,11250000.0
2008-06-16 11:25:00,2.19205,2.19232,2.18951,2.19181,14500000.0
2008-06-16 11:26:00,2.19266,2.19316,2.18864,2.19259,9750000.0
2008-06-16 11:27:00,2.19071,2.19217,2.1882,2.18966,11000000.0
2008-06-16 11:28:00,2.19277,2.19297,2.18996,2.18996,10250000.0
2008-06-16 11:29:00,2.19349,2.19349,2.1869,2.19115,5500000.0
2008-06-16 11:30:00,2.19174,2.19274,2.18928,2.19202,6500000.0
2008-06-16 11:31:00,2.189,2.19156,2.18796,2.19124,9000000.0
2008-06-16 11:32:00,2.18902,2.1921,2.18761,2.19178,11010000.0
2008-06-16 11:33:00,2.19187,2.19199,2.18804,2.19199,12750000.0
2008-06-16 11:34:00,2.18899,2.19187,2.18899,2.19147,9250000.0
2008-06-16 11:35:00,2.19118,2.19214,2.18813,2.1909,10630000.0
2008-06-16 11:36:00,2.19341,2.19341,2.1886,2.19117,7890000.0
2008-06-16 11:37:00,2.18919,2.19251,2.18761,2.19251,9000000.0
2008-06-16 11:38:00,2.18601,2.19313,2.18601,2.19313,6000000.0
2008-06-16 11:39:00,2.19374,2.19374,2.18559,2.19126,8750000.0
2008-06-16 11:40:00,2.18852,2.19236,2.18757,2.19169,10750000.0
2008-06-16 11:41:00,2.1908,2.19294,2.1898,2.19248,8000000.0
2008-06-16 11:42:00,2.18896,2.19242,2.18896,2.19059,6500000.0
2008-06-16 11:43:00,2.19015,2.19186,2.1882,2.19186,8500000.0
2008-06-16 11:44:00,2.19074,2.19169,2.18894,2.18933,6630000.0
2008-06-16 11:45:00,2.18946,2.19185,2.1864,2.19139,11250000.0
2008-06-16 11:46:00,2.19249,2.19249,2.18968,2.19062,5250000.0
2008-06-16 11:47:00,2.18961,2.19302,2.18799,2.19264,11130000.0
2008-06-16 11:48:00,2.18972,2.19253,2.18809,2.19224,9010000.0
2008-06-16 11:49:00,2.19383,2.19383,2.18957,2.19174,9500000.0
2008-06-16 11:50:00,2.1938,2.1938,2.19152,2.19286,7880000.0
2008-06-16 11:51:00,2.19348,2.19348,2.19009,2.19009,5750000.0
2008-06-16 11:52:00,2.19361,2.19361,2.19117,2.1926,10250000.0
2008-06-16 11:53:00,2.19241,2.19332,2.19135,2.19286,5750000.0
2008-06-16 11:54:00,2.19113,2.19333,2.18751,2.19269,8750000.0
2008-06-16 11:55:00,2.19289,2.19417,2.19035,2.19053,9000000.0
2008-06-16 11:56:00,2.19202,2.19401,2.19181,2.19316,11000000.0
2008-06-16 11:57:00,2.18776,2.19366,2.18776,2.19349,6250000.0
2008-06-16 11:58:00,2.18997,2.19412,2.18997,2.19351,10500000.0
2008-06-16 11:59:00,2.19269,2.19468,2.19159,2.19372,8630000.0
2008-06-16 12:00:00,2.19417,2.19419,2.19016,2.19357,7750000.0
2008-06-16 12:01:00,2.19131,2.19438,2.19085,2.1935,7130000.0
2008-06-16 12:02:00,2.18965,2.19419,2.18743,2.19419,9250000.0
2008-06-16 12:03:00,2.19187,2.19318,2.18932,2.18988,6250000.0
2008-06-16 12:04:00,2.19217,2.19293,2.18928,2.19293,6500000.0
2008-06-16 12:05:00,2.19087,2.19291,2.18583,2.19291,8250000.0
2008-06-16 12:06:00,2.19216,2.1929,2.18973,2.1928,7750000.0
2008-06-16 12:07:00,2.19062,2.19256,2.18861,2.18861,7250000.0
2008-06-16 12:08:00,2.19341,2.19341,2.18849,2.19237,9250000.0
2008-06-16 12:09:00,2.1921,2.19362,2.18929,2.19077,15250000.0
2008-06-16 12:10:00,2.19093,2.19319,2.18755,2.19303,8630000.0
2008-06-16 12:11:00,2.19191,2.19278,2.19069,2.19102,7380000.0
2008-06-16 12:12:00,2.19225,2.19342,2.19077,2.19229,10130000.0
2008-06-16 12:13:00,2.19303,2.19384,2.18968,2.19285,14130000.0
2008-06-16 12:14:00,2.19382,2.19382,2.18957,2.19321,11750000.0
2008-06-16 12:15:00,2.1907,2.19405,2.1907,2.19097,11250000.0
2008-06-16 12:16:00,2.19269,2.19269,2.18836,2.1894,5250000.0
2008-06-16 12:17:00,2.19291,2.19345,2.19114,2.19345,7510000.0
2008-06-16 12:18:00,2.18953,2.1936,2.18945,2.18945,8750000.0
2008-06-16 12:19:00,2.1938,2.1938,2.18764,2.18764,7880000.0
2008-06-16 12:20:00,2.18969,2.19315,2.18772,2.19128,7000000.0
2008-06-16 12:21:00,2.19361,2.19389,2.18795,2.18966,12880000.0
2008-06-16 12:22:00,2.19483,2.19483,2.19026,2.19105,7750000.0
2008-06-16 12:23:00,2.1931,2.19411,2.18929,2.19272,9500000.0
2008-06-16 12:24:00,2.19035,2.19253,2.18609,2.191,6880000.0
2008-06-16 12:25:00,2.19105,2.19237,2.1887,2.19234,7510000.0
2008-06-16 12:26:00,2.1915,2.19258,2.19057,2.19057,10130000.0
2008-06-16 12:27:00,2.19171,2.19264,2.18766,2.19087,9630000.0
2008-06-16 12:28:00,2.18986,2.19252,2.18986,2.19112,8130000.0
2008-06-16 12:29:00,2.19189,2.19216,2.18891,2.19089,6500000.0
2008-06-16 12:30:00,2.19292,2.19305,2.18864,2.18875,4880000.0
2008-06-16 12:31:00,2.19033,2.19263,2.18942,2.19191,5250000.0
2008-06-16 12:32:00,2.19205,2.19205,2.18939,2.19153,6250000.0
2008-06-16 12:33:00,2.19113,2.19152,2.18797,2.19093,12500000.0
2008-06-16 12:34:00,2.19089,2.19131,2.1893,2.19075,11380000.0
2008-06-16 12:35:00,2.18916,2.19058,2.18599,2.18821,8000000.0
2008-06-16 12:36:00,2.189,2.189,2.1861,2.18807,5750000.0
2008-06-16 12:37:00,2.18551,2.18902,2.18317,2.18902,12000000.0
2008-06-16 12:38:00,2.18806,2.18893,2.18304,2.18893,10500000.0
2008-06-16 12:39:00,2.18737,2.18838,2.1834,2.18729,6500000.0
2008-06-16 12:40:00,2.18392,2.18896,2.18392,2.18852,7000000.0
2008-06-16 12:41:00,2.1876,2.18957,2.18454,2.18635,6630000.0
2008-06-16 12:42:00,2.18736,2.18866,2.18254,2.18866,14000000.0
2008-06-16 12:43:00,2.18723,2.18875,2.18411,2.18411,7630000.0
2008-06-16 12:44:00,2.18462,2.18719,2.18313,2.1863,12250000.0
2008-06-16 12:45:00,2.18229,2.18674,2.18229,2.18576,5250000.0
2008-06-16 12:46:00,2.18669,2.18669,2.18143,2.18166,11380000.0
2008-06-16 12:47:00,2.18547,2.18735,2.18289,2.18706,10500000.0
2008-06-16 12:48:00,2.18503,2.18669,2.18339,2.18553,12000000.0
2008-06-16 12:49:00,2.18438,2.18712,2.18201,2.18712,7250000.0
2008-06-16 12:50:00,2.1856,2.18623,2.18189,2.18526,13500000.0
2008-06-16 12:51:00,2.18609,2.18639,2.1815,2.18523,7500000.0
2008-06-16 12:52:00,2.18563,2.18656,2.17982,2.17982,7880000.0
2008-06-16 12:53:00,2.18613,2.18613,2.18351,2.18451,6000000.0
2008-06-16 12:54:00,2.183,2.18685,2.183,2.18685,7750000.0
2008-06-16 12:55:00,2.18239,2.18778,2.18196,2.18568,12000000.0
2008-06-16 12:56:00,2.18481,2.18638,2.18053,2.18195,10250000.0
2008-06-16 12:57:00,2.18559,2.18588,2.18142,2.18395,8750000.0
2008-06-16 12:58:00,2.18442,2.18676,2.18258,2.18445,11380000.0
2008-06-16 12:59:00,2.18504,2.18656,2.18362,2.18594,11000000.0
2008-06-16 13:00:00,2.18568,2.18615,2.18383,2.18495,10750000.0
2008-06-16 13:01:00,2.18361,2.18639,2.18361,2.18437,10000000.0
2008-06-16 13:02:00,2.1859,2.18663,2.18315,2.18377,7000000.0
2008-06-16 13:03:00,2.18523,2.18686,2.18316,2.18632,10000000.0
2008-06-16 13:04:00,2.18671,2.18744,2.18343,2.18744,13500000.0
2008-06-16 13:05:00,2.18626,2.18739,2.18156,2.18646,10750000.0
2008-06-16 13:06:00,2.18458,2.18702,2.18386,2.1858,10500000.0
2008-06-16 13:07:00,2.18558,2.18762,2.18262,2.18599,11750000.0
2008-06-16 13:08:00,2.18708,2.18744,2.18338,2.18635,7750000.0
2008-06-16 13:09:00,2.18708,2.18708,2.18121,2.18491,7630000.0
2008-06-16 13:10:00,2.18604,2.1878,2.18454,2.18702,9630000.0
2008-06-16 13:11:00,2.18512,2.18817,2.18512,2.1858,11250000.0
2008-06-16 13:12:00,2.18683,2.18691,2.1844,2.18661,7750000.0
2008-06-16 13:13:00,2.1855,2.1879,2.18406,2.18482,10500000.0
2008-06-16 13:14:00,2.18531,2.1876,2.18378,2.1876,8130000.0
2008-06-16 13:15:00,2.18647,2.18734,2.18148,2.18235,8000000.0
2008-06-16 13:16:00,2.18412,2.18761,2.181,2.18683,9130000.0
2008-06-16 13:17:00,2.18347,2.18674,2.18347,2.18627,6250000.0
2008-06-16 13:18:00,2.18642,2.18698,2.18476,2.18698,7880000.0
2008-06-16 13:19:00,2.18576,2.18616,2.18316,2.1849,7750000.0
2008-06-16 13:20:00,2.18329,2.18669,2.18329,2.18636,7000000.0
2008-06-16 13:21:00,2.18537,2.18743,2.18416,2.1871,6750000.0
2008-06-16 13:22:00,2.18667,2.18775,2.18495,2.18517,6750000.0
2008-06-16 13:23:00,2.1847,2.18746,2.18412,2.18746,19750000.0
2008-06-16 13:24:00,2.18666,2.1874,2.1821,2.18541,13750000.0
2008-06-16 13:25:00,2.18625,2.18796,2.18373,2.18733,10630000.0
2008-06-16 13:26:00,2.18779,2.18779,2.18424,2.18729,8000000.0
2008-06-16 13:27:00,2.18543,2.18818,2.18543,2.18727,9000000.0
2008-06-16 13:28:00,2.1868,2.18769,2.18017,2.1836,7880000.0
2008-06-16 13:29:00,2.18255,2.18625,2.18115,2.18601,5500000.0
2008-06-16 13:30:00,2.18479,2.18575,2.18117,2.18555,8000000.0
2008-06-16 13:31:00,2.18294,2.18726,2.18272,2.18544,10630000.0
2008-06-16 13:32:00,2.18545,2.18606,2.18347,2.18578,6750000.0
2008-06-16 13:33:00,2.185,2.18605,2.18266,2.18579,7750000.0
2008-06-16 13:34:00,2.18556,2.18633,2.18262,2.18601,6630000.0
2008-06-16 13:35:00,2.18666,2.1867,2.17908,2.18448,13130000.0
2008-06-16 13:36:00,2.18284,2.18595,2.17972,2.18581,11500000.0
2008-06-16 13:37:00,2.18356,2.18597,2.18211,2.18312,7260000.0
2008-06-16 13:38:00,2.18407,2.18483,2.17943,2.18466,9000000.0
2008-06-16 13:39:00,2.18483,2.18705,2.18131,2.18685,8750000.0
2008-06-16 13:40:00,2.18262,2.18628,2.18165,2.18165,5500000.0
2008-06-16 13:41:00,2.18653,2.18656,2.18422,2.18545,10880000.0
2008-06-16 13:42:00,2.18339,2.18574,2.18339,2.18453,7000000.0
2008-06-16 13:43:00,2.18446,2.18668,2.18391,2.18635,6750000.0
2008-06-16 13:44:00,2.18509,2.18749,2.18407,2.18639,8000000.0
2008-06-16 13:45:00,2.18303,2.1875,2.18303,2.18365,8750000.0
2008-06-16 13:46:00,2.1837,2.18716,2.18294,2.18687,6000000.0
2008-06-16 13:47:00,2.1854,2.18779,2.18362,2.18614,12500000.0
2008-06-16 13:48:00,2.18598,2.18673,2.18277,2.1861,10000000.0
2008-06-16 13:49:00,2.18636,2.1869,2.18393,2.18591,5500000.0
2008-06-16 13:50:00,2.18622,2.18737,2.18537,2.18699,7500000.0
2008-06-16 13:51:00,2.18724,2.18835,2.18391,2.18491,10130000.0
2008-06-16 13:52:00,2.18683,2.18686,2.18295,2.1853,12880000.0
2008-06-16 13:53:00,2.18674,2.18739,2.18306,2.18306,6250000.0
2008-06-16 13:54:00,2.18494,2.18622,2.18227,2.18381,5500000.0
2008-06-16 13:55:00,2.18387,2.18638,2.18214,2.18214,9760000.0
2008-06-16 13:56:00,2.18565,2.18747,2.1827,2.1827,10630000.0
2008-06-16 13:57:00,2.18638,2.18657,2.18327,2.18365,9000000.0
2008-06-16 13:58:00,2.18326,2.1871,2.18306,2.18483,8750000.0
2008-06-16 13:59:00,2.18678,2.18678,2.18538,2.18628,5750000.0
2008-06-16 14:00:00,2.18103,2.18656,2.18103,2.18656,8000000.0
2008-06-16 14:01:00,2.18511,2.18783,2.1838,2.18776,12750000.0
2008-06-16 14:02:00,2.18696,2.18842,2.1857,2.18842,8500000.0
2008-06-16 14:03:00,2.18603,2.1865,2.18235,2.18356,8750000.0
2008-06-16 14:04:00,2.18576,2.18807,2.18107,2.18807,7000000.0
2008-06-16 14:05:00,2.18602,2.18692,2.18201,2.18391,6880000.0
2008-06-16 14:06:00,2.18388,2.18761,2.18351,2.18761,8750000.0
2008-06-16 14:07:00,2.18713,2.18713,2.18195,2.1862,7630000.0
2008-06-16 14:08:00,2.18562,2.18752,2.18068,2.18752,10000000.0
2008-06-16 14:09:00,2.1863,2.18727,2.18502,2.1856,7750000.0
2008-06-16 14:10:00,2.18761,2.18852,2.18241,2.18503,8880000.0
2008-06-16 14:11:00,2.18644,2.18835,2.18297,2.18835,5250000.0
2008-06-16 14:12:00,2.18682,2.18784,2.18414,2.1865,8000000.0
2008-06-16 14:13:00,2.18528,2.18785,2.18439,2.18763,9880000.0
2008-06-16 14:14:00,2.18688,2.18823,2.18455,2.18728,6250000.0
2008-06-16 14:15:00,2.18656,2.18969,2.18448,2.18835,14250000.0
2008-06-16 14:16:00,2.1882,2.18823,2.1857,2.18729,12500000.0
2008-06-16 14:17:00,2.18697,2.18753,2.18346,2.18753,9750000.0
2008-06-16 14:18:00,2.18573,2.18692,2.18351,2.18692,6500000.0
2008-06-16 14:19:00,2.18771,2.18786,2.17986,2.18651,12750000.0
2008-06-16 14:20:00,2.18674,2.1874,2.18172,2.18691,6500000.0
2008-06-16 14:21:00,2.18623,2.18736,2.1831,2.18671,11000000.0
2008-06-16 14:22:00,2.18265,2.18688,2.18265,2.18632,5500000.0
2008-06-16 14:23:00,2.18692,2.18736,2.18433,2.18693,8130000.0
2008-06-16 14:24:00,2.18696,2.18738,2.18403,2.18673,11750000.0
2008-06-16 14:25:00,2.18766,2.18766,2.18526,2.1869,8500000.0
2008-06-16 14:26:00,2.18657,2.18676,2.18097,2.18676,12500000.0
2008-06-16 14:27:00,2.18494,2.18752,2.18494,2.18642,8250000.0
2008-06-16 14:28:00,2.18771,2.18771,2.18232,2.18516,6380000.0
2008-06-16 14:29:00,2.18687,2.18687,2.18265,2.18265,8750000.0
2008-06-16 14:30:00,2.18481,2.18638,2.1841,2.18478,9630000.0
2008-06-16 14:31:00,2.18342,2.18582,2.18325,2.18325,8630000.0
2008-06-16 14:32:00,2.18325,2.18623,2.18176,2.18577,8750000.0
2008-06-16 14:33:00,2.18509,2.18575,2.18315,2.18343,10000000.0
2008-06-16 14:34:00,2.18614,2.18614,2.18084,2.18452,10750000.0
2008-06-16 14:35:00,2.18088,2.18675,2.18088,2.1841,10500000.0
2008-06-16 14:36:00,2.18434,2.18434,2.1813,2.18282,9000000.0
2008-06-16 14:37:00,2.18062,2.18291,2.17865,2.182,10500000.0
2008-06-16 14:38:00,2.18271,2.18344,2.1786,2.18135,7500000.0
2008-06-16 14:39:00,2.18229,2.18453,2.18026,2.18026,9250000.0
2008-06-16 14:40:00,2.18435,2.18435,2.17801,2.18183,8000000.0
2008-06-16 14:41:00,2.1834,2.1834,2.17985,2.17985,6250000.0
2008-06-16 14:42:00,2.18201,2.18213,2.17886,2.18195,11500000.0
2008-06-16 14:43:00,2.18128,2.18291,2.17583,2.18048,7000000.0
2008-06-16 14:44:00,2.17894,2.18323,2.17894,2.1807,8750000.0
2008-06-16 14:45:00,2.1824,2.18291,2.17689,2.17907,5250000.0
2008-06-16 14:46:00,2.18174,2.18244,2.17865,2.18078,11750000.0
2008-06-16 14:47:00,2.18257,2.18287,2.17907,2.18152,7750000.0
2008-06-16 14:48:00,2.18113,2.18258,2.17836,2.18182,8750000.0
2008-06-16 14:49:00,2.18304,2.18304,2.17935,2.18189,13500000.0
2008-06-16 14:50:00,2.1822,2.18266,2.17755,2.18266,5750000.0
2008-06-16 14:51:00,2.18301,2.18301,2.1799,2.1811,7250000.0
2008-06-16 14:52:00,2.17892,2.18122,2.17506,2.17506,10630000.0
2008-06-16 14:53:00,2.17738,2.18004,2.17575,2.17575,6250000.0
2008-06-16 14:54:00,2.18064,2.18151,2.1783,2.1783,9750000.0
2008-06-16 14:55:00,2.17977,2.18135,2.17861,2.18055,7000000.0
2008-06-16 14:56:00,2.1795,2.18144,2.17617,2.17617,10250000.0
2008-06-16 14:57:00,2.18128,2.18128,2.17658,2.1792,8750000.0
2008-06-16 14:58:00,2.18062,2.18235,2.17597,2.1806,8000000.0
2008-06-16 14:59:00,2.18281,2.18281,2.17798,2.17994,10130000.0
2008-06-16 15:00:00,2.18191,2.18308,2.17963,2.18184,9750000.0
2008-06-16 15:01:00,2.18225,2.18225,2.17744,2.1809,5500000.0
2008-06-16 15:02:00,2.18058,2.18183,2.17686,2.17906,11500000.0
2008-06-16 15:03:00,2.17966,2.18137,2.17595,2.17858,10750000.0
2008-06-16 15:04:00,2.1796,2.18094,2.17699,2.17792,10380000.0
2008-06-16 15:05:00,2.17971,2.18162,2.17823,2.17952,12000000.0
2008-06-16 15:06:00,2.18089,2.18097,2.17722,2.17936,8750000.0
2008-06-16 15:07:00,2.17578,2.17987,2.17529,2.17926,10750000.0
2008-06-16 15:08:00,2.18004,2.18161,2.17574,2.17838,8000000.0
2008-06-16 15:09:00,2.17955,2.18027,2.17815,2.17925,13880000.0
2008-06-16 15:10:00,2.18061,2.18069,2.17503,2.18069,7750000.0
2008-06-16 15:11:00,2.18014,2.18127,2.17561,2.1805,8130000.0
2008-06-16 15:12:00,2.17964,2.18084,2.17806,2.18084,5250000.0
2008-06-16 15:13:00,2.17951,2.18057,2.17852,2.17938,5750000.0
2008-06-16 15:14:00,2.17965,2.17978,2.1752,2.17978,11250000.0
2008-06-16 15:15:00,2.17737,2.18054,2.17574,2.17963,7000000.0
2008-06-16 15:16:00,2.17887,2.18029,2.17712,2.17881,13380000.0
2008-06-16 15:17:00,2.17861,2.17988,2.17749,2.17925,8750000.0
2008-06-16 15:18:00,2.17566,2.17949,2.17469,2.17907,7880000.0
2008-06-16 15:19:00,2.17891,2.17905,2.17512,2.17512,7500000.0
2008-06-16 15:20:00,2.17937,2.17937,2.17674,2.17852,7000000.0
2008-06-16 15:21:00,2.17495,2.17838,2.17433,2.17771,8250000.0
2008-06-16 15:22:00,2.17432,2.17816,2.17356,2.17788,11750000.0
2008-06-16 15:23:00,2.17733,2.1785,2.17255,2.17792,9250000.0
2008-06-16 15:24:00,2.17511,2.178,2.17238,2.178,7750000.0
2008-06-16 15:25:00,2.17685,2.17832,2.17423,2.17757,8250000.0
2008-06-16 15:26:00,2.17806,2.17821,2.17451,2.17757,6750000.0
2008-06-16 15:27:00,2.17609,2.17879,2.17291,2.17704,11000000.0
2008-06-16 15:28:00,2.17777,2.17827,2.1751,2.17794,9250000.0
2008-06-16 15:29:00,2.17508,2.17911,2.17508,2.1778,9130000.0
2008-06-16 15:30:00,2.17482,2.17894,2.17482,2.1764,8500000.0
2008-06-16 15:31:00,2.17956,2.17991,2.17487,2.17761,8250000.0
2008-06-16 15:32:00,2.17924,2.17951,2.17648,2.17951,6750000.0
2008-06-16 15:33:00,2.17553,2.18041,2.17553,2.17994,12500000.0
2008-06-16 15:34:00,2.17777,2.18037,2.176,2.18037,8750000.0
2008-06-16 15:35:00,2.17633,2.18047,2.17633,2.17951,12250000.0
2008-06-16 15:36:00,2.17926,2.18086,2.17594,2.18011,8250000.0
2008-06-16 15:37:00,2.17945,2.17996,2.17501,2.17773,7500000.0
2008-06-16 15:38:00,2.17803,2.18294,2.17779,2.17779,11500000.0
2008-06-16 15:39:00,2.1793,2.18063,2.17476,2.17582,8630000.0
2008-06-16 15:40:00,2.17992,2.18252,2.17992,2.18202,6250000.0
2008-06-16 15:41:00,2.18074,2.18185,2.1786,2.18059,9750000.0
2008-06-16 15:42:00,2.18138,2.18138,2.17469,2.17469,9500000.0
2008-06-16 15:43:00,2.18048,2.18082,2.17461,2.17739,9750000.0
2008-06-16 15:44:00,2.18013,2.18068,2.17709,2.17709,8500000.0
2008-06-16 15:45:00,2.18195,2.18195,2.17723,2.18185,8250000.0
2008-06-16 15:46:00,2.18136,2.1815,2.17763,2.17835,6750000.0
2008-06-16 15:47:00,2.18078,2.18189,2.17834,2.18085,8750000.0
2008-06-16 15:48:00,2.17922,2.18158,2.17548,2.17923,6500000.0
2008-06-16 15:49:00,2.17503,2.18124,2.17503,2.18124,15250000.0
2008-06-16 15:50:00,2.17812,2.18161,2.17727,2.18055,11500000.0
2008-06-16 15:51:00,2.17834,2.18149,2.17703,2.18062,7000000.0
2008-06-16 15:52:00,2.18161,2.18161,2.17821,2.18038,6000000.0
2008-06-16 15:53:00,2.17468,2.18035,2.17446,2.17953,8750000.0
2008-06-16 15:54:00,2.18145,2.18145,2.17845,2.17974,6500000.0
2008-06-16 15:55:00,2.17894,2.18191,2.17768,2.18135,6630000.0
2008-06-16 15:56:00,2.18197,2.18203,2.17709,2.18181,6000000.0
2008-06-16 15:57:00,2.18076,2.18175,2.17818,2.18154,10000000.0
2008-06-16 15:58:00,2.18092,2.18233,2.17808,2.17808,7380000.0
2008-06-16 15:59:00,2.18138,2.18243,2.18003,2.18211,9500000.0
2008-06-16 16:00:00,2.18306,2.18306,2.18062,2.18279,9500000.0
2008-06-16 16:01:00,2.18188,2.18422,2.18008,2.18325,6250000.0
2008-06-16 16:02:00,2.18177,2.18284,2.17805,2.18116,12880000.0
2008-06-16 16:03:00,2.18224,2.18283,2.17816,2.18263,7250000.0
2008-06-16 16:04:00,2.18238,2.18246,2.17942,2.18192,8880000.0
2008-06-16 16:05:00,2.18161,2.18327,2.18095,2.18301,7130000.0
2008-06-16 16:06:00,2.18214,2.18224,2.17799,2.18102,11750000.0
2008-06-16 16:07:00,2.18387,2.18519,2.18248,2.18519,9010000.0
2008-06-16 16:08:00,2.18302,2.18574,2.18145,2.18316,17000000.0
2008-06-16 16:09:00,2.18429,2.18611,2.18301,2.18611,6000000.0
2008-06-16 16:10:00,2.18645,2.18645,2.18122,2.18558,8500000.0
2008-06-16 16:11:00,2.18559,2.18576,2.18444,2.18539,6250000.0
2008-06-16 16:12:00,2.18448,2.18627,2.183,2.18627,8250000.0
2008-06-16 16:13:00,2.18536,2.18657,2.18297,2.18498,9000000.0
2008-06-16 16:14:00,2.18613,2.18675,2.18308,2.18538,10250000.0
2008-06-16 16:15:00,2.18268,2.18713,2.18126,2.18713,10250000.0
2008-06-16 16:16:00,2.18638,2.18638,2.18162,2.18536,7000000.0
2008-06-16 16:17:00,2.18598,2.18649,2.18289,2.18619,12250000.0
2008-06-16 16:18:00,2.1861,2.18668,2.17946,2.18567,5250000.0
2008-06-16 16:19:00,2.18592,2.1864,2.18196,2.18294,7380000.0
2008-06-16 16:20:00,2.18396,2.18634,2.18371,2.18533,12750000.0
2008-06-16 16:21:00,2.18391,2.1855,2.18283,2.18283,7500000.0
2008-06-16 16:22:00,2.18423,2.18648,2.18324,2.18483,8000000.0
2008-06-16 16:23:00,2.18554,2.18576,2.18182,2.18506,5750000.0
2008-06-16 16:24:00,2.18597,2.18597,2.18272,2.18448,5630000.0
2008-06-16 16:25:00,2.18644,2.18644,2.18172,2.18223,4880000.0
2008-06-16 16:26:00,2.18208,2.18453,2.18208,2.18375,10500000.0
2008-06-16 16:27:00,2.18408,2.18476,2.17999,2.17999,10750000.0
2008-06-16 16:28:00,2.18452,2.18501,2.18256,2.185,8500000.0
2008-06-16 16:29:00,2.18323,2.18467,2.18259,2.18467,10630000.0
2008-06-16 16:30:00,2.18533,2.18583,2.18288,2.18575,7250000.0
2008-06-16 16:31:00,2.184,2.18567,2.18237,2.18495,6250000.0
2008-06-16 16:32:00,2.18526,2.18526,2.18144,2.18304,7500000.0
2008-06-16 16:33:00,2.18483,2.18531,2.18226,2.18407,8250000.0
2008-06-16 16:34:00,2.18224,2.1854,2.18109,2.18357,15760000.0
2008-06-16 16:35:00,2.1844,2.18547,2.17989,2.18547,11880000.0
2008-06-16 16:36:00,2.18449,2.18544,2.17966,2.18544,12250000.0
2008-06-16 16:37:00,2.18434,2.18549,2.18197,2.18464,7500000.0
2008-06-16 16:38:00,2.18419,2.18597,2.17847,2.18495,11000000.0
2008-06-16 16:39:00,2.18477,2.18605,2.17892,2.1833,9130000.0
2008-06-16 16:40:00,2.18439,2.18555,2.18312,2.18555,7130000.0
2008-06-16 16:41:00,2.18374,2.18588,2.18235,2.18235,6750000.0
2008-06-16 16:42:00,2.18436,2.185,2.18143,2.18307,6750000.0
2008-06-16 16:43:00,2.18437,2.18563,2.18219,2.1838,12630000.0
2008-06-16 16:44:00,2.18439,2.18646,2.18198,2.18646,11000000.0
2008-06-16 16:45:00,2.18463,2.1858,2.18401,2.18491,7500000.0
2008-06-16 16:46:00,2.18522,2.18577,2.1818,2.18338,6750000.0
2008-06-16 16:47:00,2.18398,2.18554,2.18254,2.1844,15500000.0
2008-06-16 16:48:00,2.18451,2.18594,2.18228,2.18499,5250000.0
2008-06-16 16:49:00,2.18433,2.18519,2.18139,2.18461,10500000.0
2008-06-16 16:50:00,2.18383,2.18691,2.1828,2.18616,11250000.0
2008-06-16 16:51:00,2.18635,2.18635,2.18197,2.18414,7500000.0
2008-06-16 16:52:00,2.18428,2.18549,2.18205,2.18549,8130000.0
2008-06-16 16:53:00,2.1864,2.18731,2.18142,2.18588,11880000.0
2008-06-16 16:54:00,2.18463,2.18722,2.18222,2.18573,6880000.0
2008-06-16 16:55:00,2.18488,2.18617,2.1808,2.18343,8750000.0
2008-06-16 16:56:00,2.18566,2.18749,2.18322,2.18716,12250000.0
2008-06-16 16:57:00,2.18729,2.18747,2.18452,2.18637,7380000.0
2008-06-16 16:58:00,2.18518,2.18603,2.17963,2.18478,8500000.0
2008-06-16 16:59:00,2.1857,2.18754,2.18379,2.1857,8380000.0
2008-06-16 17:00:00,2.18634,2.18641,2.18535,2.18625,6250000.0
2008-06-16 17:01:00,2.18354,2.18498,2.18244,2.18495,8750000.0
2008-06-16 17:02:00,2.18435,2.1856,2.18299,2.1856,8750000.0
2008-06-16 17:03:00,2.18509,2.18648,2.18104,2.18148,11750000.0
2008-06-16 17:04:00,2.1863,2.1863,2.18245,2.18531,11000000.0
2008-06-16 17:05:00,2.18609,2.18609,2.18267,2.18517,6500000.0
2008-06-16 17:06:00,2.18404,2.18542,2.18404,2.18526,5750000.0
2008-06-16 17:07:00,2.18613,2.18613,2.18445,2.18517,9380000.0
2008-06-16 17:08:00,2.18617,2.18617,2.18332,2.18386,10500000.0
2008-06-16 17:09:00,2.18175,2.18501,2.18175,2.18336,7250000.0
2008-06-16 17:10:00,2.18164,2.18562,2.18036,2.18562,11250000.0
2008-06-16 17:11:00,2.18382,2.18559,2.18352,2.18352,5750000.0
2008-06-16 17:12:00,2.18655,2.18673,2.18275,2.18603,7130000.0
2008-06-16 17:13:00,2.18635,2.18635,2.18276,2.18481,10750000.0
2008-06-16 17:14:00,2.18636,2.18646,2.18165,2.18415,7250000.0
2008-06-16 17:15:00,2.18298,2.18524,2.1785,2.18497,8380000.0
2008-06-16 17:16:00,2.1848,2.18538,2.18196,2.1849,8630000.0
2008-06-16 17:17:00,2.18542,2.18566,2.1832,2.18422,10500000.0
2008-06-16 17:18:00,2.18138,2.18569,2.18138,2.18353,5500000.0
2008-06-16 17:19:00,2.1809,2.18554,2.1809,2.18487,16000000.0
2008-06-16 17:20:00,2.18432,2.18488,2.18264,2.18286,8000000.0
2008-06-16 17:21:00,2.18349,2.18389,2.18073,2.18177,5750000.0
2008-06-16 17:22:00,2.18113,2.18415,2.18113,2.18355,11750000.0
2008-06-16 17:23:00,2.18219,2.18331,2.17939,2.18299,11250000.0
2008-06-16 17:24:00,2.17945,2.18394,2.17945,2.18268,10250000.0
2008-06-16 17:25:00,2.18231,2.1849,2.17943,2.18351,9500000.0
2008-06-16 17:26:00,2.18022,2.18329,2.17909,2.18316,14500000.0
2008-06-16 17:27:00,2.18264,2.18339,2.18107,2.18339,9250000.0
2008-06-16 17:28:00,2.17823,2.18301,2.17823,2.18257,7500000.0
2008-06-16 17:29:00,2.17918,2.18421,2.17747,2.1821,7750000.0
2008-06-16 17:30:00,2.18084,2.1832,2.18084,2.1829,8000000.0
2008-06-16 17:31:00,2.18356,2.18396,2.17922,2.17922,9250000.0
2008-06-16 17:32:00,2.18333,2.1845,2.17849,2.18269,8750000.0
2008-06-16 17:33:00,2.18369,2.18454,2.18022,2.18276,5630000.0
2008-06-16 17:34:00,2.18412,2.18432,2.18201,2.18351,7750000.0
2008-06-16 17:35:00,2.18252,2.18406,2.17915,2.18268,8880000.0
2008-06-16 17:36:00,2.18418,2.18418,2.18214,2.18332,7630000.0
2008-06-16 17:37:00,2.18376,2.18428,2.18215,2.18428,6750000.0
2008-06-16 17:38:00,2.18231,2.18466,2.18018,2.18425,10130000.0
2008-06-16 17:39:00,2.18124,2.18614,2.17977,2.18484,7380000.0
2008-06-16 17:40:00,2.18541,2.18541,2.18044,2.18389,6130000.0
2008-06-16 17:41:00,2.18209,2.18461,2.18177,2.18304,6500000.0
2008-06-16 17:42:00,2.18474,2.18512,2.18045,2.18512,7000000.0
2008-06-16 17:43:00,2.18412,2.1865,2.18352,2.1865,5750000.0
2008-06-16 17:44:00,2.18559,2.18559,2.17984,2.18153,9880000.0
2008-06-16 17:45:00,2.18598,2.18602,2.18201,2.18396,8500000.0
2008-06-16 17:46:00,2.18259,2.18566,2.18205,2.18447,8500000.0
2008-06-16 17:47:00,2.18623,2.18638,2.18389,2.18393,6750000.0
2008-06-16 17:48:00,2.18188,2.18686,2.18188,2.18248,5500000.0
2008-06-16 17:49:00,2.18563,2.18702,2.18476,2.18633,9380000.0
2008-06-16 17:50:00,2.1838,2.18617,2.18103,2.18124,10250000.0
2008-06-16 17:51:00,2.18408,2.18695,2.18112,2.18695,6750000.0
2008-06-16 17:52:00,2.18588,2.18641,2.18239,2.18565,10000000.0
2008-06-16 17:53:00,2.18436,2.1864,2.18436,2.18585,5500000.0
2008-06-16 17:54:00,2.18688,2.18971,2.18246,2.18815,10500000.0
2008-06-16 17:55:00,2.18689,2.1877,2.18451,2.18735,8750000.0
2008-06-16 17:56:00,2.18708,2.18801,2.1824,2.18456,11630000.0
2008-06-16 17:57:00,2.18531,2.18616,2.18327,2.18406,12000000.0
2008-06-16 17:58:00,2.18248,2.18704,2.18248,2.18704,8380000.0
2008-06-16 17:59:00,2.18342,2.18637,2.18301,2.18637,8750000.0
2008-06-16 18:00:00,2.18602,2.18683,2.18267,2.18337,13000000.0
2008-06-16 18:01:00,2.18405,2.18459,2.17789,2.18419,7380000.0
2008-06-16 18:02:00,2.18518,2.18518,2.18139,2.18431,11500000.0
2008-06-16 18:03:00,2.18582,2.18582,2.18207,2.18451,12000000.0
2008-06-16 18:04:00,2.18317,2.18564,2.17927,2.18087,10250000.0
2008-06-16 18:05:00,2.18521,2.18521,2.18086,2.1819,7250000.0
2008-06-16 18:06:00,2.18268,2.18411,2.18155,2.18297,9500000.0
2008-06-16 18:07:00,2.18432,2.18437,2.18082,2.18147,7010000.0
2008-06-16 18:08:00,2.18168,2.1841,2.18168,2.18352,6000000.0
2008-06-16 18:09:00,2.18479,2.18479,2.18112,2.18141,6250000.0
2008-06-16 18:10:00,2.1812,2.18449,2.1811,2.18431,7750000.0
2008-06-16 18:11:00,2.18452,2.18452,2.18239,2.18434,8130000.0
2008-06-16 18:12:00,2.18107,2.18345,2.18107,2.18307,9000000.0
2008-06-16 18:13:00,2.18508,2.18508,2.18053,2.18053,6250000.0
2008-06-16 18:14:00,2.18456,2.18456,2.17821,2.18401,11000000.0
2008-06-16 18:15:00,2.18476,2.18476,2.18116,2.18358,7750000.0
2008-06-16 18:16:00,2.18366,2.1841,2.18001,2.18191,8250000.0
2008-06-16 18:17:00,2.18366,2.18535,2.1816,2.18248,9250000.0
2008-06-16 18:18:00,2.18282,2.18389,2.17991,2.18341,5880000.0
2008-06-16 18:19:00,2.18326,2.18454,2.18013,2.18322,11380000.0
2008-06-16 18:20:00,2.18313,2.18427,2.1813,2.18332,9000000.0
2008-06-16 18:21:00,2.18291,2.18426,2.18057,2.18342,13250000.0
2008-06-16 18:22:00,2.18351,2.18438,2.18043,2.18043,7250000.0
2008-06-16 18:23:00,2.18224,2.18418,2.17906,2.17906,8000000.0
2008-06-16 18:24:00,2.18116,2.18415,2.18116,2.18296,7250000.0
2008-06-16 18:25:00,2.1839,2.18397,2.18263,2.18289,10000000.0
2008-06-16 18:26:00,2.18198,2.18445,2.18128,2.1836,7250000.0
2008-06-16 18:27:00,2.1843,2.18433,2.18113,2.18189,8000000.0
2008-06-16 18:28:00,2.1835,2.1845,2.18153,2.1845,10250000.0
2008-06-16 18:29:00,2.1831,2.18432,2.17861,2.18427,6500000.0
2008-06-16 18:30:00,2.18521,2.18521,2.18087,2.18377,15630000.0
2008-06-16 18:31:00,2.18347,2.18513,2.18242,2.18513,9000000.0
2008-06-16 18:32:00,2.18503,2.18503,2.18026,2.18026,7750000.0
2008-06-16 18:33:00,2.18455,2.18557,2.17973,2.17973,12500000.0
2008-06-16 18:34:00,2.18441,2.18466,2.18149,2.18432,11500000.0
2008-06-16 18:35:00,2.18437,2.18477,2.17929,2.18477,10250000.0
2008-06-16 18:36:00,2.18457,2.18458,2.18213,2.18213,8250000.0
2008-06-16 18:37:00,2.18376,2.18446,2.18083,2.18444,12500000.0
2008-06-16 18:38:00,2.18461,2.18514,2.18324,2.18398,9500000.0
2008-06-16 18:39:00,2.18514,2.18577,2.18216,2.18511,12750000.0
2008-06-16 18:40:00,2.18401,2.18522,2.18006,2.18492,12010000.0
2008-06-16 18:41:00,2.185,2.185,2.18074,2.18263,9750000.0
2008-06-16 18:42:00,2.18235,2.18351,2.1773,2.18233,9250000.0
2008-06-16 18:43:00,2.18193,2.18412,2.18021,2.18194,7880000.0
2008-06-16 18:44:00,2.18266,2.18502,2.1808,2.18444,9000000.0
2008-06-16 18:45:00,2.18378,2.18524,2.17913,2.1827,7750000.0
2008-06-16 18:46:00,2.18304,2.18414,2.17988,2.18414,9000000.0
2008-06-16 18:47:00,2.18358,2.18482,2.18258,2.18482,6000000.0
2008-06-16 18:48:00,2.18378,2.1861,2.18029,2.18482,10250000.0
2008-06-16 18:49:00,2.18411,2.18411,2.17865,2.18136,8380000.0
2008-06-16 18:50:00,2.18279,2.18385,2.18148,2.18148,7630000.0
2008-06-16 18:51:00,2.18087,2.185,2.18087,2.18381,8750000.0
2008-06-16 18:52:00,2.18452,2.185,2.18186,2.1844,9250000.0
2008-06-16 18:53:00,2.18315,2.18395,2.18104,2.18318,10500000.0
2008-06-16 18:54:00,2.18388,2.18388,2.18066,2.18066,10500000.0
2008-06-16 18:55:00,2.18505,2.18505,2.17958,2.17958,6000000.0
2008-06-16 18:56:00,2.18339,2.18417,2.18198,2.1829,13250000.0
2008-06-16 18:57:00,2.17717,2.18356,2.17717,2.18189,8880000.0
2008-06-16 18:58:00,2.18304,2.18562,2.18102,2.18405,10880000.0
2008-06-16 18:59:00,2.18437,2.18437,2.18087,2.18139,6630000.0
2008-06-16 19:00:00,2.1822,2.18478,2.18071,2.1845,8380000.0
2008-06-16 19:01:00,2.1823,2.18553,2.18093,2.18502,9500000.0
2008-06-16 19:02:00,2.18284,2.18411,2.18075,2.18318,7250000.0
2008-06-16 19:03:00,2.18169,2.18554,2.18169,2.18554,8750000.0
2008-06-16 19:04:00,2.18345,2.18457,2.17844,2.18096,10250000.0
2008-06-16 19:05:00,2.18432,2.18466,2.18241,2.18294,11500000.0
2008-06-16 19:06:00,2.18157,2.18403,2.17893,2.18266,13760000.0
2008-06-16 19:07:00,2.18314,2.1833,2.17878,2.17878,6000000.0
2008-06-16 19:08:00,2.18031,2.18422,2.17914,2.18317,8000000.0
2008-06-16 19:09:00,2.1809,2.18319,2.1809,2.18117,6750000.0
2008-06-16 19:10:00,2.18239,2.18241,2.17929,2.18204,8500000.0
2008-06-16 19:11:00,2.18015,2.18164,2.17658,2.17855,10000000.0
2008-06-16 19:12:00,2.17574,2.18128,2.17574,2.18128,7250000.0
2008-06-16 19:13:00,2.18104,2.18319,2.17874,2.18142,11750000.0
2008-06-16 19:14:00,2.18097,2.18238,2.17573,2.17902,8500000.0
2008-06-16 19:15:00,2.17947,2.18214,2.17724,2.18079,7750000.0
2008-06-16 19:16:00,2.17984,2.18258,2.17649,2.18258,9880000.0
2008-06-16 19:17:00,2.18173,2.18245,2.17791,2.18178,9500000.0
2008-06-16 19:18:00,2.18264,2.18264,2.17856,2.17856,8750000.0
2008-06-16 19:19:00,2.18253,2.18327,2.17964,2.18082,8130000.0
2008-06-16 19:20:00,2.17822,2.18222,2.17822,2.18188,5750000.0
2008-06-16 19:21:00,2.18105,2.18364,2.18043,2.18272,8500000.0
2008-06-16 19:22:00,2.17886,2.18115,2.17749,2.17942,9130000.0
2008-06-16 19:23:00,2.17884,2.18164,2.17849,2.18164,8130000.0
2008-06-16 19:24:00,2.17748,2.18223,2.17748,2.18223,13010000.0
2008-06-16 19:25:00,2.17897,2.18211,2.17854,2.18035,6750000.0
2008-06-16 19:26:00,2.17749,2.18233,2.17749,2.18127,13630000.0
2008-06-16 19:27:00,2.18039,2.18162,2.17627,2.17951,7000000.0
2008-06-16 19:28:00,2.18198,2.18198,2.17926,2.18101,9250000.0
2008-06-16 19:29:00,2.17972,2.18088,2.17759,2.18026,8750000.0
2008-06-16 19:30:00,2.18037,2.18295,2.17922,2.18134,7000000.0
2008-06-16 19:31:00,2.18096,2.18275,2.17792,2.18242,8250000.0
2008-06-16 19:32:00,2.18023,2.18288,2.17556,2.18288,7130000.0
2008-06-16 19:33:00,2.18323,2.18373,2.17766,2.18229,13500000.0
2008-06-16 19:34:00,2.18221,2.18415,2.17734,2.17943,10130000.0
2008-06-16 19:35:00,2.18243,2.18602,2.18187,2.18602,5500000.0
2008-06-16 19:36:00,2.18147,2.18549,2.18098,2.1841,14500000.0
2008-06-16 19:37:00,2.18129,2.18658,2.18129,2.18631,14750000.0
2008-06-16 19:38:00,2.18261,2.18438,2.18172,2.18217,5250000.0
2008-06-16 19:39:00,2.18125,2.18479,2.18125,2.18406,10880000.0
2008-06-16 19:40:00,2.18407,2.18408,2.18107,2.18388,7000000.0
2008-06-16 19:41:00,2.18389,2.18473,2.1797,2.18036,13750000.0
2008-06-16 19:42:00,2.18226,2.18496,2.17921,2.18496,11250000.0
2008-06-16 19:43:00,2.18507,2.18507,2.17953,2.18255,9630000.0
2008-06-16 19:44:00,2.18448,2.1855,2.1823,2.1848,5750000.0
2008-06-16 19:45:00,2.18193,2.18478,2.17836,2.18398,6880000.0
2008-06-16 19:46:00,2.18267,2.18454,2.17917,2.18283,12500000.0
2008-06-16 19:47:00,2.18421,2.18427,2.18093,2.18349,11500000.0
2008-06-16 19:48:00,2.18378,2.18435,2.17952,2.18159,8380000.0
2008-06-16 19:49:00,2.18326,2.18434,2.17835,2.18038,11750000.0
2008-06-16 19:50:00,2.1832,2.18518,2.18173,2.18239,8130000.0
2008-06-16 19:51:00,2.18222,2.18399,2.1813,2.18315,5250000.0
2008-06-16 19:52:00,2.18095,2.18376,2.18095,2.18274,7010000.0
2008-06-16 19:53:00,2.18358,2.18406,2.17992,2.18406,8130000.0
2008-06-16 19:54:00,2.18354,2.18354,2.18086,2.18291,13250000.0
2008-06-16 19:55:00,2.1821,2.18538,2.17993,2.18442,8500000.0
2008-06-16 19:56:00,2.18476,2.18528,2.1811,2.18228,10260000.0
2008-06-16 19:57:00,2.18003,2.18368,2.17845,2.18368,11750000.0
2008-06-16 19:58:00,2.18279,2.18439,2.18057,2.18336,10250000.0
2008-06-16 19:59:00,2.18122,2.18455,2.17847,2.1842,5250000.0
2008-06-16 20:00:00,2.18214,2.185,2.18155,2.18228,14010000.0
2008-06-16 20:01:00,2.1821,2.18428,2.18014,2.18428,8000000.0
2008-06-16 20:02:00,2.18136,2.18396,2.18011,2.18389,5130000.0
2008-06-16 20:03:00,2.18446,2.18446,2.18125,2.18263,11750000.0
2008-06-16 20:04:00,2.18318,2.18455,2.18154,2.18157,6630000.0
2008-06-16 20:05:00,2.18345,2.18601,2.18001,2.18345,8500000.0
2008-06-16 20:06:00,2.18292,2.18387,2.17836,2.18387,5630000.0
2008-06-16 20:07:00,2.18358,2.18372,2.1778,2.18045,7250000.0
2008-06-16 20:08:00,2.18299,2.18319,2.18038,2.18101,10250000.0
2008-06-16 20:09:00,2.18294,2.18317,2.17855,2.18305,10250000.0
2008-06-16 20:10:00,2.17879,2.18229,2.17683,2.17959,7250000.0
2008-06-16 20:11:00,2.18271,2.18271,2.17507,2.18148,9640000.0
2008-06-16 20:12:00,2.17888,2.1821,2.17888,2.18102,7880000.0
2008-06-16 20:13:00,2.18032,2.18203,2.17621,2.17704,9000000.0
2008-06-16 20:14:00,2.18279,2.18279,2.17769,2.17769,7250000.0
2008-06-16 20:15:00,2.18018,2.18201,2.17677,2.1778,12750000.0
2008-06-16 20:16:00,2.18121,2.18169,2.178,2.18169,11250000.0
2008-06-16 20:17:00,2.18001,2.1822,2.17832,2.17832,9000000.0
2008-06-16 20:18:00,2.17942,2.18275,2.17942,2.18163,13130000.0
2008-06-16 20:19:00,2.18035,2.18266,2.17991,2.18266,11380000.0
2008-06-16 20:20:00,2.18001,2.18285,2.18001,2.18031,6000000.0
2008-06-16 20:21:00,2.18257,2.18309,2.17801,2.18276,6750000.0
2008-06-16 20:22:00,2.17788,2.18293,2.17788,2.1826,8380000.0
2008-06-16 20:23:00,2.17816,2.18281,2.17816,2.17926,7500000.0
2008-06-16 20:24:00,2.18042,2.18253,2.18019,2.18252,8500000.0
2008-06-16 20:25:00,2.17869,2.18312,2.17848,2.17848,8000000.0
2008-06-16 20:26:00,2.18249,2.18311,2.18026,2.18152,6630000.0
2008-06-16 20:27:00,2.18083,2.18261,2.17875,2.18137,8250000.0
2008-06-16 20:28:00,2.18178,2.18183,2.17726,2.17907,17380000.0
2008-06-16 20:29:00,2.17823,2.18221,2.17823,2.17954,10750000.0
2008-06-16 20:30:00,2.18154,2.18222,2.17949,2.17983,8750000.0
2008-06-16 20:31:00,2.17949,2.18216,2.17687,2.18093,10500000.0
2008-06-16 20:32:00,2.182,2.18237,2.17685,2.17753,11750000.0
2008-06-16 20:33:00,2.17815,2.1815,2.17815,2.17964,9750000.0
2008-06-16 20:34:00,2.18099,2.18203,2.17811,2.1817,13000000.0
2008-06-16 20:35:00,2.17783,2.18057,2.1773,2.1779,8750000.0
2008-06-16 20:36:00,2.18174,2.18174,2.17874,2.17874,12880000.0
2008-06-16 20:37:00,2.18028,2.18134,2.17713,2.18037,10750000.0
2008-06-16 20:38:00,2.17792,2.18128,2.17688,2.17948,9130000.0
2008-06-16 20:39:00,2.17837,2.17992,2.17782,2.17782,7380000.0
2008-06-16 20:40:00,2.17707,2.18011,2.17486,2.17486,8000000.0
2008-06-16 20:41:00,2.17759,2.18037,2.17752,2.17973,15500000.0
2008-06-16 20:42:00,2.17675,2.18014,2.17474,2.17859,7250000.0
2008-06-16 20:43:00,2.17926,2.18221,2.17831,2.17831,9130000.0
2008-06-16 20:44:00,2.17776,2.18114,2.17776,2.17936,9750000.0
2008-06-16 20:46:00,2.17726,2.18168,2.17726,2.18168,8130000.0
2008-06-16 20:47:00,2.18136,2.18197,2.17711,2.17711,6250000.0
2008-06-16 20:48:00,2.17891,2.18155,2.1776,2.18155,5250000.0
2008-06-16 20:49:00,2.1758,2.18127,2.1758,2.18127,11250000.0
2008-06-16 20:50:00,2.17998,2.18187,2.17857,2.18089,11250000.0
2008-06-16 20:51:00,2.17997,2.18169,2.17906,2.18169,10130000.0
2008-06-16 20:52:00,2.1813,2.1819,2.17898,2.17898,9630000.0
2008-06-16 20:53:00,2.18048,2.18106,2.17662,2.18104,5500000.0
2008-06-16 20:54:00,2.17773,2.18183,2.17751,2.17833,13250000.0
2008-06-16 20:55:00,2.18081,2.181,2.17586,2.181,9000000.0
2008-06-16 20:56:00,2.18028,2.18177,2.17808,2.17935,6750000.0
2008-06-16 20:57:00,2.17895,2.18223,2.1767,2.18223,10000000.0
2008-06-16 20:58:00,2.1815,2.18162,2.17858,2.1814,7500000.0
2008-06-16 20:59:00,2.18092,2.18194,2.17775,2.18005,6000000.0
2008-06-16 21:00:00,2.17923,2.18147,2.17923,2.18091,6000000.0
2008-06-16 21:01:00,2.18115,2.18177,2.17626,2.17626,5250000.0
2008-06-16 21:02:00,2.17917,2.18134,2.17866,2.17959,14000000.0
2008-06-16 21:03:00,2.17987,2.18156,2.17747,2.18156,6250000.0
2008-06-16 21:04:00,2.18086,2.18086,2.17511,2.17946,12500000.0
2008-06-16 21:05:00,2.17888,2.18131,2.17447,2.17783,12000000.0
2008-06-16 21:06:00,2.18187,2.18187,2.1762,2.18107,9260000.0
2008-06-16 21:07:00,2.17893,2.18091,2.17757,2.17783,6880000.0
2008-06-16 21:08:00,2.1783,2.17863,2.17702,2.17838,8250000.0
2008-06-16 21:09:00,2.17519,2.1805,2.17519,2.17934,9640000.0
2008-06-16 21:10:00,2.17942,2.18089,2.17621,2.18089,14510000.0
2008-06-16 21:11:00,2.17454,2.18156,2.17433,2.18116,8750000.0
2008-06-16 21:12:00,2.17931,2.18046,2.17494,2.18005,9750000.0
2008-06-16 21:13:00,2.18098,2.18203,2.17594,2.18203,6750000.0
2008-06-16 21:14:00,2.17676,2.18066,2.17619,2.17982,8250000.0
2008-06-16 21:15:00,2.17966,2.18189,2.17621,2.17621,5250000.0
2008-06-16 21:16:00,2.17909,2.18108,2.17818,2.17818,9880000.0
2008-06-16 21:17:00,2.18058,2.18162,2.17812,2.17908,6000000.0
2008-06-16 21:18:00,2.17952,2.18321,2.17725,2.18192,7750000.0
2008-06-16 21:19:00,2.18027,2.182,2.17965,2.17993,7000000.0
2008-06-16 21:20:00,2.18187,2.18187,2.17889,2.18084,7000000.0
2008-06-16 21:21:00,2.18205,2.18245,2.17734,2.17961,11500000.0
2008-06-16 21:22:00,2.1805,2.18152,2.17426,2.18152,6250000.0
2008-06-16 21:23:00,2.18195,2.18195,2.17717,2.18189,10130000.0
2008-06-16 21:24:00,2.17511,2.18178,2.17511,2.18178,8750000.0
2008-06-16 21:25:00,2.17959,2.18246,2.17877,2.18246,8750000.0
2008-06-16 21:26:00,2.17768,2.18219,2.17768,2.1814,8250000.0
2008-06-16 21:27:00,2.18077,2.18304,2.17905,2.18206,8250000.0
2008-06-16 21:28:00,2.18021,2.18193,2.17857,2.18143,10250000.0
2008-06-16 21:29:00,2.17663,2.18146,2.17663,2.18088,12000000.0
2008-06-16 21:30:00,2.18125,2.18315,2.17735,2.18315,9500000.0
2008-06-16 21:31:00,2.18084,2.18251,2.17693,2.18157,5500000.0
2008-06-16 21:32:00,2.18039,2.18287,2.17835,2.18116,8130000.0
2008-06-16 21:33:00,2.18259,2.18265,2.17886,2.18182,8250000.0
2008-06-16 21:34:00,2.18045,2.18272,2.17858,2.18272,10250000.0
2008-06-16 21:35:00,2.18062,2.18237,2.17769,2.17769,11000000.0
2008-06-16 21:36:00,2.18256,2.18288,2.17964,2.17964,5250000.0
2008-06-16 21:37:00,2.18262,2.18262,2.1768,2.18201,13000000.0
2008-06-16 21:38:00,2.17826,2.18255,2.17826,2.18255,7750000.0
2008-06-16 21:39:00,2.18152,2.18155,2.17671,2.18056,10250000.0
2008-06-16 21:40:00,2.18222,2.18225,2.18039,2.18039,8500000.0
2008-06-16 21:41:00,2.18208,2.1823,2.18078,2.18078,7380000.0
2008-06-16 21:42:00,2.18201,2.18258,2.18035,2.18207,6000000.0
2008-06-16 21:43:00,2.18268,2.18334,2.18049,2.18273,14500000.0
2008-06-16 21:44:00,2.18017,2.18218,2.17835,2.18174,6000000.0
2008-06-16 21:45:00,2.18303,2.18303,2.17815,2.18082,8500000.0
2008-06-16 21:46:00,2.18075,2.18269,2.17915,2.18106,8750000.0
2008-06-16 21:47:00,2.18179,2.18179,2.17836,2.18136,8250000.0
2008-06-16 21:48:00,2.18275,2.18312,2.17999,2.18192,10000000.0
2008-06-16 21:49:00,2.18095,2.18202,2.17784,2.18059,6750000.0
2008-06-16 21:50:00,2.18089,2.18209,2.17616,2.1805,8250000.0
2008-06-16 21:51:00,2.18308,2.18358,2.17906,2.17906,15250000.0
2008-06-16 21:52:00,2.18284,2.18284,2.17817,2.17817,11000000.0
2008-06-16 21:53:00,2.18266,2.18309,2.17903,2.18283,9630000.0
2008-06-16 21:54:00,2.18272,2.18316,2.17823,2.18103,6000000.0
2008-06-16 21:55:00,2.17928,2.18278,2.17913,2.18278,7250000.0
2008-06-16 21:56:00,2.18086,2.18239,2.17993,2.17993,6750000.0
2008-06-16 21:57:00,2.18298,2.18298,2.18289,2.18289,4750000.0
2008-06-16 21:58:00,2.18329,2.18331,2.18143,2.18331,15500000.0
2008-06-16 21:59:00,2.18045,2.18273,2.17761,2.17761,7250000.0
2008-06-16 22:00:00,2.1834,2.18412,2.1809,2.1809,6000000.0
2008-06-16 22:01:00,2.18148,2.1832,2.17941,2.1832,6380000.0
2008-06-16 22:02:00,2.17791,2.1825,2.17791,2.18212,8630000.0
2008-06-16 22:03:00,2.1825,2.18284,2.17769,2.18282,9500000.0
2008-06-16 22:04:00,2.18053,2.18379,2.1794,2.18209,6000000.0
2008-06-16 22:05:00,2.18112,2.18119,2.17755,2.18099,7500000.0
2008-06-16 22:06:00,2.18256,2.18265,2.17742,2.18265,13750000.0
2008-06-16 22:07:00,2.18256,2.1841,2.18025,2.1835,7500000.0
2008-06-16 22:09:00,2.17925,2.18276,2.1774,2.18271,6000000.0
2008-06-16 22:10:00,2.18047,2.18234,2.18042,2.18071,5250000.0
2008-06-16 22:11:00,2.1832,2.18363,2.17997,2.18168,8760000.0
2008-06-16 22:12:00,2.18034,2.18276,2.18027,2.18101,5500000.0
2008-06-16 22:13:00,2.18119,2.18271,2.1794,2.18239,8000000.0
2008-06-16 22:14:00,2.18115,2.18301,2.18002,2.18301,11380000.0
2008-06-16 22:15:00,2.18116,2.1826,2.17748,2.17748,7880000.0
2008-06-16 22:16:00,2.18249,2.18323,2.17737,2.18201,6250000.0
2008-06-16 22:17:00,2.18065,2.18257,2.17761,2.18108,9130000.0
2008-06-16 22:18:00,2.18065,2.18282,2.17972,2.18245,7500000.0
2008-06-16 22:19:00,2.18032,2.18297,2.18017,2.18297,8500000.0
2008-06-16 22:20:00,2.18256,2.18314,2.17626,2.18132,10760000.0
2008-06-16 22:21:00,2.18282,2.18282,2.18038,2.18039,13010000.0
2008-06-16 22:22:00,2.18087,2.18311,2.17938,2.18311,7500000.0
2008-06-16 22:23:00,2.18219,2.18308,2.18056,2.18308,7880000.0
2008-06-16 22:24:00,2.18278,2.18372,2.17796,2.1797,5250000.0
2008-06-16 22:25:00,2.1823,2.18266,2.17918,2.18211,6250000.0
2008-06-16 22:26:00,2.18277,2.18286,2.1811,2.18286,8750000.0
2008-06-16 22:27:00,2.18205,2.18273,2.17856,2.18085,8250000.0
2008-06-16 22:28:00,2.18336,2.18378,2.18128,2.18273,7250000.0
2008-06-16 22:29:00,2.18123,2.18347,2.17847,2.18052,5750000.0
2008-06-16 22:30:00,2.18302,2.18302,2.17815,2.18045,8000000.0
2008-06-16 22:31:00,2.18274,2.18288,2.18183,2.1825,9130000.0
2008-06-16 22:32:00,2.18087,2.18373,2.18087,2.18357,9000000.0
2008-06-16 22:33:00,2.17898,2.18141,2.17677,2.18141,8750000.0
2008-06-16 22:34:00,2.18068,2.1831,2.1789,2.17936,7750000.0
2008-06-16 22:35:00,2.18257,2.18257,2.17823,2.17942,9750000.0
2008-06-16 22:36:00,2.18237,2.18238,2.17819,2.18151,7510000.0
2008-06-16 22:37:00,2.17916,2.18343,2.17916,2.18286,7130000.0
2008-06-16 22:38:00,2.1837,2.18486,2.18053,2.18173,14510000.0
2008-06-16 22:39:00,2.1817,2.18347,2.17834,2.18208,14000000.0
2008-06-16 22:40:00,2.18266,2.18331,2.18135,2.18135,7000000.0
2008-06-16 22:41:00,2.18346,2.18348,2.17823,2.1829,9750000.0
2008-06-16 22:42:00,2.1837,2.1838,2.18198,2.1835,6380000.0
2008-06-16 22:43:00,2.18493,2.18512,2.18112,2.18452,11000000.0
2008-06-16 22:44:00,2.18412,2.18425,2.18082,2.18425,6250000.0
2008-06-16 22:45:00,2.18441,2.18443,2.18258,2.18258,5250000.0
2008-06-16 22:46:00,2.18066,2.18481,2.18066,2.18481,11500000.0
2008-06-16 22:47:00,2.18474,2.18482,2.18095,2.18412,12500000.0
2008-06-16 22:48:00,2.18202,2.18454,2.18202,2.18412,7630000.0
2008-06-16 22:49:00,2.18417,2.18426,2.18115,2.18115,7750000.0
2008-06-16 22:50:00,2.18356,2.18437,2.17907,2.18324,11380000.0
2008-06-16 22:51:00,2.18372,2.18487,2.18063,2.18163,10750000.0
2008-06-16 22:52:00,2.18413,2.18452,2.18247,2.18432,7000000.0
2008-06-16 22:53:00,2.18392,2.18448,2.17931,2.18234,11250000.0
2008-06-16 22:54:00,2.18131,2.18495,2.17866,2.18495,10750000.0
2008-06-16 22:55:00,2.18382,2.18449,2.17757,2.18404,7500000.0
2008-06-16 22:56:00,2.18466,2.18466,2.18291,2.18399,5250000.0
2008-06-16 22:57:00,2.18207,2.18342,2.18105,2.18342,8000000.0
2008-06-16 22:58:00,2.18126,2.18372,2.18126,2.1835,7500000.0
2008-06-16 22:59:00,2.18154,2.18278,2.17864,2.18247,9500000.0
2008-06-16 23:00:00,2.18307,2.18444,2.18099,2.18444,9500000.0
2008-06-16 23:01:00,2.17986,2.1826,2.17863,2.18188,10750000.0
2008-06-16 23:02:00,2.18102,2.18313,2.17908,2.1821,7000000.0
2008-06-16 23:03:00,2.18149,2.18179,2.17937,2.1811,7500000.0
2008-06-16 23:04:00,2.18022,2.1828,2.17813,2.1828,14250000.0
2008-06-16 23:05:00,2.18335,2.18355,2.18168,2.18268,8380000.0
2008-06-16 23:06:00,2.18336,2.18336,2.18027,2.18265,10130000.0
2008-06-16 23:07:00,2.18205,2.18434,2.18106,2.18323,9750000.0
2008-06-16 23:08:00,2.17803,2.18168,2.17802,2.18117,8500000.0
2008-06-16 23:09:00,2.18345,2.18345,2.17819,2.18254,7750000.0
2008-06-16 23:10:00,2.18041,2.1836,2.17984,2.17984,11500000.0
2008-06-16 23:11:00,2.18135,2.18358,2.17733,2.18309,10500000.0
2008-06-16 23:12:00,2.18084,2.18385,2.17986,2.17999,13130000.0
2008-06-16 23:13:00,2.18297,2.18418,2.18196,2.18399,8750000.0
2008-06-16 23:14:00,2.18165,2.18352,2.17846,2.18339,11500000.0
2008-06-16 23:15:00,2.184,2.18403,2.18244,2.18403,14000000.0
2008-06-16 23:16:00,2.1823,2.18416,2.18187,2.18416,9500000.0
2008-06-16 23:17:00,2.1813,2.18417,2.17931,2.18417,12250000.0
2008-06-16 23:18:00,2.18287,2.18478,2.17943,2.18265,12130000.0
2008-06-16 23:19:00,2.18423,2.18445,2.18021,2.18445,8500000.0
2008-06-16 23:20:00,2.18064,2.18436,2.17956,2.18367,7500000.0
2008-06-16 23:21:00,2.18156,2.18395,2.18145,2.18241,6750000.0
2008-06-16 23:22:00,2.18386,2.18386,2.18159,2.18237,12630000.0
2008-06-16 23:23:00,2.1786,2.18352,2.1786,2.18298,8750000.0
2008-06-16 23:24:00,2.18355,2.18442,2.17957,2.18442,4000000.0
2008-06-16 23:25:00,2.17772,2.18343,2.17699,2.17733,11750000.0
2008-06-16 23:26:00,2.18412,2.1842,2.17887,2.18402,9000000.0
2008-06-16 23:27:00,2.18311,2.18333,2.18011,2.18275,6250000.0
2008-06-16 23:28:00,2.17796,2.18431,2.17796,2.18337,11130000.0
2008-06-16 23:29:00,2.18332,2.18332,2.18332,2.18332,1000000.0
2008-06-16 23:30:00,2.1846,2.18463,2.18298,2.18382,6500000.0
2008-06-16 23:31:00,2.18167,2.18406,2.17966,2.18244,9750000.0
2008-06-16 23:32:00,2.18246,2.18487,2.18246,2.18389,7750000.0
2008-06-16 23:33:00,2.18114,2.18469,2.18114,2.1829,13000000.0
2008-06-16 23:34:00,2.18262,2.18569,2.1815,2.18445,9500000.0
2008-06-16 23:35:00,2.18459,2.1865,2.18382,2.1865,7750000.0
2008-06-16 23:36:00,2.18671,2.18671,2.18247,2.18611,9500000.0
2008-06-16 23:37:00,2.1863,2.18744,2.18439,2.18744,7750000.0
2008-06-16 23:38:00,2.18482,2.18733,2.18425,2.18525,7380000.0
2008-06-16 23:39:00,2.18533,2.18709,2.18222,2.18709,7130000.0
2008-06-16 23:40:00,2.18721,2.18772,2.18402,2.18772,9250000.0
2008-06-16 23:41:00,2.18632,2.18711,2.18371,2.18631,17500000.0
2008-06-16 23:42:00,2.18587,2.1874,2.18545,2.1874,5250000.0
2008-06-16 23:43:00,2.18328,2.18708,2.18328,2.18498,10000000.0
2008-06-16 23:44:00,2.18693,2.18773,2.18693,2.18738,5500000.0
2008-06-16 23:45:00,2.18509,2.18741,2.1829,2.1851,7000000.0
2008-06-16 23:46:00,2.18486,2.18876,2.18383,2.18488,15500000.0
2008-06-16 23:47:00,2.18455,2.18459,2.18455,2.18459,1500000.0
2008-06-16 23:48:00,2.18184,2.18597,2.18184,2.18597,9500000.0
2008-06-16 23:49:00,2.18502,2.18634,2.1842,2.18592,4500000.0
2008-06-16 23:50:00,2.18665,2.18665,2.18234,2.18401,6000000.0
2008-06-16 23:51:00,2.1848,2.18641,2.1848,2.18638,5250000.0
2008-06-16 23:52:00,2.1862,2.18689,2.1845,2.18648,8250000.0
2008-06-16 23:53:00,2.18401,2.1865,2.18401,2.18626,7750000.0
2008-06-16 23:54:00,2.18511,2.18656,2.18503,2.18633,8000000.0
2008-06-16 23:55:00,2.18611,2.18727,2.1823,2.18727,7630000.0
2008-06-16 23:56:00,2.18431,2.18654,2.18183,2.18324,10500000.0
2008-06-16 23:57:00,2.18587,2.18698,2.18349,2.18349,6000000.0
2008-06-16 23:58:00,2.18571,2.18707,2.18309,2.18653,6630000.0
2008-06-16 23:59:00,2.18623,2.18682,2.18073,2.18682,5250000.0
2008-06-17 00:00:00,2.1796,2.18516,2.1796,2.18492,7130000.0
2008-06-17 00:01:00,2.18704,2.18704,2.18155,2.18612,6380000.0
2008-06-17 00:02:00,2.18528,2.18705,2.18375,2.18564,6750000.0
2008-06-17 00:03:00,2.18643,2.18699,2.18302,2.18335,7250000.0
2008-06-17 00:04:00,2.18606,2.18644,2.18138,2.18644,13000000.0
2008-06-17 00:05:00,2.18457,2.18587,2.18071,2.18587,6250000.0
2008-06-17 00:06:00,2.18523,2.18553,2.18119,2.18537,8250000.0
2008-06-17 00:07:00,2.18039,2.18575,2.18039,2.18529,8000000.0
2008-06-17 00:08:00,2.1865,2.1865,2.18249,2.18472,7500000.0
2008-06-17 00:09:00,2.18299,2.18608,2.18261,2.18261,5500000.0
2008-06-17 00:10:00,2.18401,2.18547,2.18163,2.18163,6250000.0
2008-06-17 00:11:00,2.18429,2.18478,2.18118,2.18432,8000000.0
2008-06-17 00:12:00,2.186,2.186,2.18412,2.18471,5500000.0
2008-06-17 00:13:00,2.18529,2.18673,2.18405,2.18555,7250000.0
2008-06-17 00:14:00,2.18346,2.18548,2.18329,2.18548,6380000.0
2008-06-17 00:15:00,2.18262,2.18499,2.1803,2.18499,5250000.0
2008-06-17 00:16:00,2.18414,2.186,2.18414,2.18541,6500000.0
2008-06-17 00:17:00,2.18543,2.18556,2.18366,2.18366,8750000.0
2008-06-17 00:18:00,2.18391,2.18515,2.18391,2.18503,6880000.0
2008-06-17 00:19:00,2.18536,2.18574,2.18117,2.18117,12750000.0
2008-06-17 00:20:00,2.18422,2.18632,2.18259,2.18423,11750000.0
2008-06-17 00:21:00,2.18432,2.18623,2.18393,2.18623,8500000.0
2008-06-17 00:22:00,2.18465,2.18586,2.18449,2.18449,8000000.0
2008-06-17 00:23:00,2.18487,2.18626,2.18293,2.18558,7250000.0
2008-06-17 00:24:00,2.18395,2.18532,2.18301,2.18446,13000000.0
2008-06-17 00:25:00,2.18519,2.18616,2.17857,2.1817,8500000.0
2008-06-17 00:26:00,2.18407,2.18503,2.18067,2.18067,12000000.0
2008-06-17 00:27:00,2.18397,2.18482,2.18238,2.18402,12750000.0
2008-06-17 00:28:00,2.18606,2.18664,2.18242,2.18563,8250000.0
2008-06-17 00:29:00,2.18422,2.18482,2.18062,2.18404,10250000.0
2008-06-17 00:30:00,2.18418,2.18424,2.18293,2.1836,9750000.0
2008-06-17 00:31:00,2.18594,2.18597,2.18329,2.18363,6500000.0
2008-06-17 00:32:00,2.18671,2.18671,2.18548,2.18659,3750000.0
2008-06-17 00:33:00,2.18608,2.18608,2.18438,2.18444,6750000.0
2008-06-17 00:35:00,2.18587,2.18692,2.18502,2.18691,10750000.0
2008-06-17 00:36:00,2.18691,2.18748,2.18352,2.18502,10000000.0
2008-06-17 00:37:00,2.17832,2.18492,2.17832,2.18409,7750000.0
2008-06-17 00:38:00,2.18188,2.18581,2.18188,2.18561,11250000.0
2008-06-17 00:39:00,2.18677,2.18683,2.18508,2.18683,10000000.0
2008-06-17 00:41:00,2.18623,2.18692,2.18507,2.18528,5500000.0
2008-06-17 00:42:00,2.18681,2.18683,2.18335,2.18682,9250000.0
2008-06-17 00:43:00,2.18421,2.18711,2.18325,2.18436,7000000.0
2008-06-17 00:44:00,2.18227,2.18569,2.18219,2.18403,10750000.0
2008-06-17 00:45:00,2.18623,2.18651,2.18184,2.18481,8000000.0
2008-06-17 00:46:00,2.18572,2.18756,2.18367,2.18482,10750000.0
2008-06-17 00:47:00,2.18645,2.18645,2.18238,2.18443,7500000.0
2008-06-17 00:48:00,2.18044,2.18557,2.17961,2.18557,11750000.0
2008-06-17 00:49:00,2.1862,2.18738,2.18508,2.18508,9000000.0
2008-06-17 00:50:00,2.18395,2.18593,2.18395,2.18575,5500000.0
2008-06-17 00:51:00,2.18333,2.18556,2.18268,2.18371,7750000.0
2008-06-17 00:52:00,2.18423,2.18594,2.18165,2.18439,8380000.0
2008-06-17 00:53:00,2.18425,2.1864,2.18275,2.18396,10250000.0
2008-06-17 00:54:00,2.18473,2.18552,2.18152,2.18549,7750000.0
2008-06-17 00:55:00,2.18318,2.18629,2.18318,2.18548,10750000.0
2008-06-17 00:56:00,2.18465,2.18663,2.1845,2.18486,7500000.0
2008-06-17 00:57:00,2.18442,2.1859,2.18327,2.18516,6250000.0
2008-06-17 00:58:00,2.18597,2.18644,2.1823,2.18464,15880000.0
2008-06-17 00:59:00,2.18628,2.18665,2.18097,2.18665,9630000.0
2008-06-17 01:00:00,2.18656,2.18656,2.18125,2.18636,9130000.0
2008-06-17 01:01:00,2.18496,2.18674,2.18475,2.18613,5250000.0
2008-06-17 01:02:00,2.18506,2.1864,2.18372,2.18455,10750000.0
2008-06-17 01:03:00,2.18555,2.18717,2.18488,2.1851,9250000.0
2008-06-17 01:04:00,2.18581,2.18639,2.18508,2.18522,7880000.0
2008-06-17 01:05:00,2.18456,2.18648,2.1829,2.18516,6000000.0
2008-06-17 01:06:00,2.18586,2.18666,2.18479,2.18666,5630000.0
2008-06-17 01:07:00,2.18563,2.18642,2.18236,2.18236,10500000.0
2008-06-17 01:08:00,2.18618,2.18618,2.18359,2.18496,6250000.0
2008-06-17 01:09:00,2.18464,2.18664,2.18341,2.18593,11250000.0
2008-06-17 01:10:00,2.18662,2.18663,2.1851,2.18511,5500000.0
2008-06-17 01:11:00,2.18569,2.18823,2.18212,2.1857,17890000.0
2008-06-17 01:12:00,2.18379,2.18553,2.18368,2.18511,7250000.0
2008-06-17 01:13:00,2.18549,2.18652,2.18356,2.18356,5630000.0
2008-06-17 01:14:00,2.1848,2.18563,2.18102,2.1856,8250000.0
2008-06-17 01:15:00,2.18542,2.1865,2.18463,2.18594,9250000.0
2008-06-17 01:16:00,2.18383,2.18595,2.183,2.18509,9630000.0
2008-06-17 01:17:00,2.18575,2.18575,2.18182,2.1854,15750000.0
2008-06-17 01:18:00,2.18464,2.18523,2.17989,2.1813,9500000.0
2008-06-17 01:19:00,2.18335,2.18583,2.18335,2.18405,13500000.0
2008-06-17 01:20:00,2.18507,2.1863,2.18434,2.18529,5880000.0
2008-06-17 01:21:00,2.18304,2.18517,2.18146,2.18275,7380000.0
2008-06-17 01:22:00,2.18546,2.18546,2.1814,2.18493,6500000.0
2008-06-17 01:23:00,2.18196,2.18528,2.17982,2.18486,8500000.0
2008-06-17 01:24:00,2.18219,2.1858,2.18219,2.18245,7880000.0
2008-06-17 01:25:00,2.18309,2.1859,2.18033,2.18392,12250000.0
2008-06-17 01:26:00,2.17901,2.18573,2.17901,2.18179,11500000.0
2008-06-17 01:27:00,2.18596,2.18683,2.18297,2.18683,7500000.0
2008-06-17 01:28:00,2.18528,2.18597,2.18101,2.1848,10130000.0
2008-06-17 01:29:00,2.18618,2.18685,2.18447,2.18656,6000000.0
2008-06-17 01:30:00,2.18597,2.18597,2.1808,2.1808,9250000.0
2008-06-17 01:31:00,2.18622,2.18698,2.18338,2.18665,8250000.0
2008-06-17 01:32:00,2.18479,2.18662,2.18173,2.18467,12750000.0
2008-06-17 01:33:00,2.18572,2.18606,2.18162,2.18606,6010000.0
2008-06-17 01:34:00,2.18073,2.18566,2.18073,2.18481,8750000.0
2008-06-17 01:35:00,2.18648,2.18716,2.18318,2.18584,11130000.0
2008-06-17 01:36:00,2.18579,2.18762,2.18527,2.18527,7000000.0
2008-06-17 01:37:00,2.18514,2.18672,2.18497,2.18672,6380000.0
2008-06-17 01:38:00,2.18693,2.18725,2.18605,2.18725,7500000.0
2008-06-17 01:39:00,2.18519,2.18598,2.18085,2.18543,6750000.0
2008-06-17 01:40:00,2.18483,2.1852,2.18275,2.18342,12500000.0
2008-06-17 01:41:00,2.18545,2.18617,2.18199,2.18569,12500000.0
2008-06-17 01:42:00,2.1848,2.1848,2.1783,2.17946,9000000.0
2008-06-17 01:43:00,2.18552,2.18608,2.18103,2.18522,9000000.0
2008-06-17 01:44:00,2.18547,2.18554,2.17918,2.18507,18000000.0
2008-06-17 01:45:00,2.18352,2.18531,2.17825,2.18531,10630000.0
2008-06-17 01:46:00,2.18413,2.18493,2.18157,2.18159,8500000.0
2008-06-17 01:47:00,2.18596,2.18596,2.1835,2.1835,9130000.0
2008-06-17 01:48:00,2.1814,2.18483,2.1814,2.18409,13500000.0
2008-06-17 01:49:00,2.1852,2.1852,2.18306,2.18502,8500000.0
2008-06-17 01:50:00,2.18311,2.18482,2.18203,2.18482,9510000.0
2008-06-17 01:51:00,2.18407,2.18452,2.18357,2.18452,7250000.0
2008-06-17 01:52:00,2.18546,2.18601,2.1811,2.18376,12000000.0
2008-06-17 01:53:00,2.1823,2.18559,2.1823,2.18388,7880000.0
2008-06-17 01:54:00,2.1851,2.1851,2.18187,2.18362,6000000.0
2008-06-17 01:55:00,2.18148,2.18612,2.18148,2.18441,14250000.0
2008-06-17 01:56:00,2.18312,2.18562,2.18121,2.18497,10500000.0
2008-06-17 01:57:00,2.18332,2.18382,2.17977,2.1833,13750000.0
2008-06-17 01:58:00,2.18598,2.1874,2.18358,2.18639,5500000.0
2008-06-17 02:00:00,2.183,2.18491,2.18088,2.18491,4380000.0
2008-06-17 02:01:00,2.18512,2.18512,2.18306,2.18448,7000000.0
2008-06-17 02:02:00,2.18527,2.18538,2.18396,2.18481,8250000.0
2008-06-17 02:03:00,2.18412,2.18514,2.18229,2.18282,5250000.0
2008-06-17 02:04:00,2.18551,2.18617,2.18223,2.1854,11750000.0
2008-06-17 02:05:00,2.18444,2.18555,2.18251,2.18555,11380000.0
2008-06-17 02:06:00,2.1842,2.18523,2.18353,2.18353,8500000.0
2008-06-17 02:07:00,2.18559,2.18559,2.18178,2.18178,7750000.0
2008-06-17 02:08:00,2.18352,2.18412,2.18187,2.18412,6250000.0
2008-06-17 02:09:00,2.18504,2.18504,2.1801,2.18211,12750000.0
2008-06-17 02:10:00,2.18563,2.18563,2.18262,2.18389,6750000.0
2008-06-17 02:11:00,2.1855,2.18584,2.18183,2.18441,8880000.0
2008-06-17 02:12:00,2.18455,2.18546,2.18167,2.18417,13000000.0
2008-06-17 02:13:00,2.18468,2.18583,2.18333,2.18402,12250000.0
2008-06-17 02:14:00,2.1843,2.18584,2.18308,2.18444,8130000.0
2008-06-17 02:15:00,2.18517,2.18579,2.18448,2.18518,5750000.0
2008-06-17 02:16:00,2.18215,2.18552,2.18206,2.18495,5250000.0
2008-06-17 02:17:00,2.18544,2.18544,2.18333,2.18397,7130000.0
2008-06-17 02:18:00,2.18231,2.18562,2.18231,2.18562,8000000.0
2008-06-17 02:19:00,2.18562,2.18562,2.18387,2.18557,6000000.0
2008-06-17 02:20:00,2.18459,2.18635,2.18181,2.18635,7750000.0
2008-06-17 02:21:00,2.18555,2.18568,2.18345,2.18408,5750000.0
2008-06-17 02:22:00,2.18511,2.18525,2.1806,2.18326,14000000.0
2008-06-17 02:23:00,2.1837,2.18606,2.1837,2.18495,9000000.0
2008-06-17 02:24:00,2.18459,2.18501,2.18101,2.18101,5500000.0
2008-06-17 02:25:00,2.18611,2.18612,2.18004,2.18427,8750000.0
2008-06-17 02:26:00,2.18553,2.18553,2.18303,2.1842,7000000.0
2008-06-17 02:27:00,2.18523,2.18578,2.18419,2.18548,5250000.0
2008-06-17 02:28:00,2.18495,2.18495,2.18063,2.18143,11380000.0
2008-06-17 02:29:00,2.18458,2.1854,2.18066,2.18199,7750000.0
2008-06-17 02:30:00,2.18394,2.18623,2.18372,2.18623,11500000.0
2008-06-17 02:31:00,2.18455,2.18488,2.18231,2.18375,6750000.0
2008-06-17 02:32:00,2.18297,2.1848,2.1811,2.18233,9500000.0
2008-06-17 02:33:00,2.1855,2.1855,2.18115,2.18458,9250000.0
2008-06-17 02:34:00,2.18101,2.18547,2.17995,2.18489,12750000.0
2008-06-17 02:35:00,2.18266,2.18579,2.18191,2.18191,5750000.0
2008-06-17 02:36:00,2.18563,2.18563,2.17975,2.18431,10380000.0
2008-06-17 02:37:00,2.18097,2.18684,2.18097,2.18202,12130000.0
2008-06-17 02:38:00,2.18414,2.186,2.1837,2.18525,10000000.0
2008-06-17 02:39:00,2.18573,2.18631,2.18221,2.1851,10130000.0
2008-06-17 02:40:00,2.18545,2.18545,2.1826,2.18392,7750000.0
2008-06-17 02:41:00,2.18619,2.18619,2.18152,2.18152,6750000.0
2008-06-17 02:42:00,2.18595,2.18595,2.18224,2.18423,7250000.0
2008-06-17 02:43:00,2.18504,2.18554,2.18101,2.18389,12750000.0
2008-06-17 02:44:00,2.18477,2.18493,2.1814,2.18472,5750000.0
2008-06-17 02:45:00,2.18092,2.18514,2.18092,2.18324,7000000.0
2008-06-17 02:46:00,2.18545,2.18584,2.18177,2.185,8760000.0
2008-06-17 02:47:00,2.18653,2.18653,2.18464,2.18569,7380000.0
2008-06-17 02:48:00,2.18597,2.18614,2.18518,2.18614,7500000.0
2008-06-17 02:49:00,2.18584,2.18609,2.18502,2.18609,10380000.0
2008-06-17 02:50:00,2.18546,2.18569,2.18085,2.1853,7760000.0
2008-06-17 02:51:00,2.18384,2.18492,2.18215,2.18481,9000000.0
2008-06-17 02:52:00,2.18381,2.18573,2.18227,2.1854,12640000.0
2008-06-17 02:53:00,2.18386,2.18525,2.18354,2.18393,7380000.0
2008-06-17 02:54:00,2.18595,2.18595,2.18044,2.18401,13130000.0
2008-06-17 02:55:00,2.18566,2.1863,2.17939,2.1843,19630000.0
2008-06-17 02:56:00,2.18504,2.18562,2.17863,2.18562,13750000.0
2008-06-17 02:57:00,2.18353,2.18534,2.18168,2.1824,9260000.0
2008-06-17 02:58:00,2.18619,2.18619,2.18395,2.18481,8250000.0
2008-06-17 02:59:00,2.18251,2.18569,2.18251,2.18486,9250000.0
2008-06-17 03:00:00,2.18471,2.1852,2.18283,2.18465,8750000.0
2008-06-17 03:01:00,2.18172,2.18407,2.1808,2.18407,10380000.0
2008-06-17 03:02:00,2.18428,2.18446,2.18294,2.18436,5500000.0
2008-06-17 03:03:00,2.18472,2.18475,2.18025,2.18379,11250000.0
2008-06-17 03:04:00,2.17957,2.18361,2.17957,2.18065,6260000.0
2008-06-17 03:05:00,2.18386,2.18387,2.18114,2.18218,6500000.0
2008-06-17 03:06:00,2.18126,2.18394,2.17879,2.18354,16750000.0
2008-06-17 03:07:00,2.18412,2.1853,2.18088,2.18175,6250000.0
2008-06-17 03:08:00,2.18359,2.18417,2.17957,2.18337,11380000.0
2008-06-17 03:09:00,2.18379,2.18383,2.17824,2.18059,6130000.0
2008-06-17 03:10:00,2.18117,2.18201,2.17933,2.17933,5500000.0
2008-06-17 03:11:00,2.18073,2.18152,2.17634,2.17634,5750000.0
2008-06-17 03:12:00,2.18217,2.18217,2.17785,2.17867,10000000.0
2008-06-17 03:13:00,2.18027,2.18281,2.17868,2.18227,12000000.0
2008-06-17 03:14:00,2.18186,2.18186,2.1773,2.18082,12500000.0
2008-06-17 03:15:00,2.18134,2.18134,2.1759,2.1759,5500000.0
2008-06-17 03:16:00,2.18146,2.18146,2.1761,2.1761,7380000.0
2008-06-17 03:17:00,2.18017,2.18017,2.17353,2.17874,7000000.0
2008-06-17 03:18:00,2.17756,2.17944,2.17604,2.17941,5250000.0
2008-06-17 03:19:00,2.17883,2.17945,2.17496,2.17945,7750000.0
2008-06-17 03:20:00,2.17533,2.17981,2.17533,2.17651,10000000.0
2008-06-17 03:21:00,2.17971,2.17993,2.17539,2.17736,8250000.0
2008-06-17 03:22:00,2.17704,2.17888,2.17656,2.1777,9250000.0
2008-06-17 03:23:00,2.17574,2.17805,2.17498,2.17805,5250000.0
2008-06-17 03:24:00,2.17727,2.1783,2.1729,2.17792,5500000.0
2008-06-17 03:25:00,2.17653,2.17835,2.17343,2.17707,5750000.0
2008-06-17 03:26:00,2.17662,2.17934,2.1757,2.17772,8380000.0
2008-06-17 03:27:00,2.1787,2.1787,2.17583,2.17775,12630000.0
2008-06-17 03:28:00,2.18016,2.18022,2.17463,2.1748,7500000.0
2008-06-17 03:29:00,2.17817,2.17941,2.17239,2.17713,9000000.0
2008-06-17 03:30:00,2.17912,2.1823,2.17603,2.17948,17630000.0
2008-06-17 03:31:00,2.18087,2.18087,2.17681,2.17989,6250000.0
2008-06-17 03:32:00,2.1782,2.17979,2.17478,2.17544,8250000.0
2008-06-17 03:33:00,2.17869,2.17869,2.17519,2.17519,6250000.0
2008-06-17 03:34:00,2.17498,2.17867,2.17498,2.17773,9500000.0
2008-06-17 03:35:00,2.17688,2.17829,2.17577,2.17654,7250000.0
2008-06-17 03:36:00,2.17733,2.179,2.17532,2.17729,8880000.0
2008-06-17 03:37:00,2.17722,2.17722,2.175,2.17526,5250000.0
2008-06-17 03:38:00,2.17743,2.17763,2.17388,2.17754,5750000.0
2008-06-17 03:39:00,2.17312,2.17801,2.17312,2.17609,6880000.0
2008-06-17 03:40:00,2.17622,2.17865,2.17397,2.17816,9000000.0
2008-06-17 03:41:00,2.17698,2.17812,2.17625,2.17681,5250000.0
2008-06-17 03:42:00,2.1758,2.17824,2.17328,2.17759,6000000.0
2008-06-17 03:43:00,2.17559,2.17839,2.17426,2.17426,7000000.0
2008-06-17 03:44:00,2.17594,2.17827,2.17549,2.17579,7130000.0
2008-06-17 03:45:00,2.17756,2.17756,2.17415,2.1744,10500000.0
2008-06-17 03:46:00,2.17686,2.17742,2.17314,2.17444,6000000.0
2008-06-17 03:47:00,2.17489,2.17582,2.1737,2.17582,12500000.0
2008-06-17 03:48:00,2.17656,2.17659,2.1722,2.17659,15750000.0
2008-06-17 03:49:00,2.17661,2.17709,2.17375,2.17634,5630000.0
2008-06-17 03:50:00,2.17462,2.17785,2.17418,2.17636,8250000.0
2008-06-17 03:51:00,2.17708,2.17793,2.17225,2.17414,8250000.0
2008-06-17 03:52:00,2.17593,2.17627,2.17021,2.17094,11500000.0
2008-06-17 03:53:00,2.17635,2.17747,2.17263,2.17522,10750000.0
2008-06-17 03:54:00,2.17621,2.17673,2.16934,2.17673,14880000.0
2008-06-17 03:55:00,2.176,2.17669,2.17348,2.17348,9260000.0
2008-06-17 03:56:00,2.17519,2.1776,2.1722,2.17418,8750000.0
2008-06-17 03:57:00,2.17782,2.18001,2.17662,2.17682,8750000.0
2008-06-17 03:58:00,2.17174,2.17665,2.17174,2.17458,7250000.0
2008-06-17 03:59:00,2.17663,2.17812,2.1759,2.17765,8500000.0
2008-06-17 04:00:00,2.17458,2.1785,2.17398,2.17749,13250000.0
2008-06-17 04:01:00,2.17485,2.17816,2.172,2.17787,7130000.0
2008-06-17 04:02:00,2.17763,2.17837,2.17354,2.17632,12000000.0
2008-06-17 04:03:00,2.17752,2.17762,2.17345,2.17587,8250000.0
2008-06-17 04:04:00,2.17591,2.17729,2.17475,2.17475,6250000.0
2008-06-17 04:05:00,2.17709,2.17709,2.17294,2.17458,7750000.0
2008-06-17 04:06:00,2.17416,2.17639,2.17127,2.17547,8880000.0
2008-06-17 04:07:00,2.17647,2.17669,2.17185,2.17543,15130000.0
2008-06-17 04:08:00,2.17567,2.17626,2.17113,2.17594,6000000.0
2008-06-17 04:09:00,2.17571,2.17691,2.17034,2.17691,7130000.0
2008-06-17 04:10:00,2.17581,2.17688,2.1722,2.17435,4880000.0
2008-06-17 04:11:00,2.17566,2.17566,2.17208,2.1736,9750000.0
2008-06-17 04:12:00,2.17547,2.17547,2.17119,2.17383,7250000.0
2008-06-17 04:13:00,2.17501,2.17525,2.17306,2.17306,5500000.0
2008-06-17 04:14:00,2.17313,2.17523,2.1718,2.1751,6500000.0
2008-06-17 04:15:00,2.17191,2.17536,2.17134,2.17424,5630000.0
2008-06-17 04:16:00,2.17621,2.17637,2.17323,2.17593,8880000.0
2008-06-17 04:17:00,2.17502,2.17589,2.17073,2.17528,10500000.0
2008-06-17 04:18:00,2.17668,2.17668,2.17292,2.17564,5250000.0
2008-06-17 04:19:00,2.17592,2.17592,2.17418,2.17526,5500000.0
2008-06-17 04:20:00,2.17509,2.17562,2.17207,2.17207,6750000.0
2008-06-17 04:21:00,2.17485,2.17569,2.17411,2.17569,5880000.0
2008-06-17 04:22:00,2.17271,2.17616,2.17271,2.17609,9000000.0
2008-06-17 04:23:00,2.17582,2.17647,2.17206,2.17647,13000000.0
2008-06-17 04:24:00,2.17569,2.17702,2.17297,2.17616,9500000.0
2008-06-17 04:25:00,2.17579,2.17696,2.17172,2.17696,9130000.0
2008-06-17 04:26:00,2.17694,2.17946,2.17369,2.17591,9000000.0
2008-06-17 04:27:00,2.17301,2.17625,2.1727,2.17625,9500000.0
2008-06-17 04:28:00,2.17252,2.17597,2.17252,2.17435,7500000.0
2008-06-17 04:29:00,2.17629,2.17746,2.17381,2.17411,8000000.0
2008-06-17 04:30:00,2.17638,2.17638,2.17454,2.17469,6880000.0
2008-06-17 04:31:00,2.17488,2.17626,2.17148,2.17576,6500000.0
2008-06-17 04:32:00,2.1764,2.17672,2.17464,2.17672,5250000.0
2008-06-17 04:33:00,2.17281,2.17703,2.17281,2.17432,7880000.0
2008-06-17 04:34:00,2.17513,2.17695,2.17237,2.17467,10000000.0
2008-06-17 04:35:00,2.17732,2.17732,2.17236,2.17636,7750000.0
2008-06-17 04:36:00,2.17653,2.17677,2.17175,2.17318,11500000.0
2008-06-17 04:37:00,2.17477,2.17637,2.17169,2.17637,8130000.0
2008-06-17 04:38:00,2.17669,2.17688,2.17363,2.17363,5630000.0
2008-06-17 04:39:00,2.17488,2.17683,2.17278,2.1768,10750000.0
2008-06-17 04:40:00,2.17545,2.17786,2.17361,2.17667,9880000.0
2008-06-17 04:41:00,2.17595,2.17657,2.17411,2.17493,8250000.0
2008-06-17 04:42:00,2.17675,2.17708,2.17499,2.17708,5630000.0
2008-06-17 04:43:00,2.17502,2.17687,2.17326,2.17326,9000000.0
2008-06-17 04:44:00,2.17656,2.17693,2.17214,2.17214,6000000.0
2008-06-17 04:45:00,2.17496,2.17678,2.17163,2.17542,6880000.0
2008-06-17 04:46:00,2.17746,2.17746,2.17251,2.1756,6750000.0
2008-06-17 04:47:00,2.17624,2.17624,2.16866,2.17397,9750000.0
2008-06-17 04:48:00,2.17403,2.17609,2.17273,2.17518,5500000.0
2008-06-17 04:49:00,2.17449,2.17662,2.17383,2.17662,7750000.0
2008-06-17 04:50:00,2.17651,2.17689,2.17344,2.17672,7000000.0
2008-06-17 04:51:00,2.17802,2.18191,2.17546,2.17546,8760000.0
2008-06-17 04:52:00,2.1747,2.17652,2.17253,2.17468,7750000.0
2008-06-17 04:53:00,2.17729,2.17729,2.17267,2.17267,13130000.0
2008-06-17 04:54:00,2.17468,2.17611,2.17061,2.17304,5750000.0
2008-06-17 04:55:00,2.17606,2.17725,2.17364,2.17659,9000000.0
2008-06-17 04:56:00,2.1766,2.1772,2.17149,2.1746,9250000.0
2008-06-17 04:57:00,2.17669,2.17687,2.17255,2.17637,9000000.0
2008-06-17 04:58:00,2.17666,2.17666,2.17411,2.17601,7500000.0
2008-06-17 04:59:00,2.17705,2.17705,2.17136,2.17246,7000000.0
2008-06-17 05:00:00,2.17598,2.17652,2.17312,2.17573,5630000.0
2008-06-17 05:01:00,2.17157,2.1768,2.16895,2.1768,8750000.0
2008-06-17 05:02:00,2.17555,2.17635,2.17204,2.17588,8000000.0
2008-06-17 05:03:00,2.1751,2.17614,2.17126,2.17429,5250000.0
2008-06-17 05:04:00,2.17482,2.17701,2.17364,2.1767,6000000.0
2008-06-17 05:05:00,2.17491,2.17628,2.17375,2.17509,7250000.0
2008-06-17 05:06:00,2.17469,2.17714,2.17334,2.17694,6000000.0
2008-06-17 05:07:00,2.17547,2.17622,2.17252,2.17364,7000000.0
2008-06-17 05:08:00,2.17794,2.17878,2.17284,2.17419,9630000.0
2008-06-17 05:09:00,2.17557,2.1757,2.17186,2.17391,9750000.0
2008-06-17 05:10:00,2.1723,2.17548,2.17125,2.17523,8260000.0
2008-06-17 05:11:00,2.17591,2.17591,2.17272,2.17341,10000000.0
2008-06-17 05:12:00,2.17488,2.17636,2.17025,2.17636,5630000.0
2008-06-17 05:13:00,2.17531,2.17634,2.17112,2.17415,5250000.0
2008-06-17 05:14:00,2.17552,2.17552,2.17185,2.17507,7250000.0
2008-06-17 05:15:00,2.17541,2.17541,2.17083,2.17393,7130000.0
2008-06-17 05:16:00,2.17523,2.17523,2.16756,2.16756,8760000.0
2008-06-17 05:17:00,2.17157,2.17571,2.17157,2.17521,5130000.0
2008-06-17 05:18:00,2.17409,2.17529,2.1739,2.17529,6380000.0
2008-06-17 05:19:00,2.17501,2.17548,2.1727,2.17548,11250000.0
2008-06-17 05:20:00,2.17195,2.17579,2.17195,2.1733,6500000.0
2008-06-17 05:21:00,2.1765,2.1765,2.17186,2.17527,7750000.0
2008-06-17 05:22:00,2.17232,2.17592,2.17232,2.1759,7250000.0
2008-06-17 05:23:00,2.17398,2.17398,2.17138,2.17372,6750000.0
2008-06-17 05:24:00,2.17537,2.17631,2.17291,2.17624,6750000.0
2008-06-17 05:25:00,2.1759,2.17604,2.17438,2.17515,6880000.0
2008-06-17 05:26:00,2.17542,2.17543,2.17259,2.17543,13250000.0
2008-06-17 05:27:00,2.17453,2.17488,2.17163,2.17163,7000000.0
2008-06-17 05:28:00,2.17542,2.17542,2.17248,2.17458,7250000.0
2008-06-17 05:29:00,2.17579,2.17579,2.17111,2.17576,6750000.0
2008-06-17 05:30:00,2.17615,2.17644,2.17297,2.17541,9630000.0
2008-06-17 05:31:00,2.17188,2.17378,2.17183,2.17372,8500000.0
2008-06-17 05:32:00,2.17202,2.17629,2.17188,2.17382,7500000.0
2008-06-17 05:33:00,2.17681,2.17682,2.17457,2.17682,9500000.0
2008-06-17 05:34:00,2.17563,2.17638,2.173,2.173,6250000.0
2008-06-17 05:35:00,2.17481,2.17671,2.17446,2.17671,6500000.0
2008-06-17 05:36:00,2.17191,2.17695,2.17191,2.17607,9250000.0
2008-06-17 05:37:00,2.17542,2.17627,2.17265,2.17544,7250000.0
2008-06-17 05:38:00,2.17505,2.17551,2.17045,2.17244,10250000.0
2008-06-17 05:39:00,2.17252,2.17603,2.17252,2.17538,11500000.0
2008-06-17 05:40:00,2.17503,2.17586,2.17315,2.17315,8000000.0
2008-06-17 05:41:00,2.17582,2.17582,2.17425,2.17505,8000000.0
2008-06-17 05:42:00,2.17517,2.17621,2.16998,2.17589,9750000.0
2008-06-17 05:43:00,2.17562,2.17562,2.17262,2.17536,8630000.0
2008-06-17 05:44:00,2.1756,2.17657,2.17034,2.17209,8500000.0
2008-06-17 05:45:00,2.17407,2.17612,2.17245,2.17283,5250000.0
2008-06-17 05:46:00,2.17464,2.1755,2.17374,2.175,7380000.0
2008-06-17 05:47:00,2.17482,2.17639,2.17232,2.17425,5880000.0
2008-06-17 05:48:00,2.17449,2.17591,2.17127,2.17133,5250000.0
2008-06-17 05:49:00,2.17403,2.17477,2.16981,2.17232,11000000.0
2008-06-17 05:50:00,2.17419,2.17721,2.1732,2.17441,9130000.0
2008-06-17 05:51:00,2.17642,2.17642,2.17468,2.17553,6250000.0
2008-06-17 05:52:00,2.17468,2.17622,2.17435,2.17437,10500000.0
2008-06-17 05:53:00,2.17482,2.17743,2.1735,2.17394,7630000.0
2008-06-17 05:54:00,2.17087,2.17537,2.17087,2.17528,7500000.0
2008-06-17 05:55:00,2.17386,2.17583,2.17212,2.17212,6250000.0
2008-06-17 05:56:00,2.17431,2.17665,2.17096,2.1734,7750000.0
2008-06-17 05:57:00,2.17506,2.17647,2.17283,2.17572,6760000.0
2008-06-17 05:58:00,2.17575,2.17575,2.17336,2.17426,5630000.0
2008-06-17 05:59:00,2.17467,2.17679,2.17391,2.17679,6750000.0
2008-06-17 06:00:00,2.17185,2.17669,2.17185,2.17473,9000000.0
2008-06-17 06:01:00,2.1754,2.17653,2.17398,2.17621,7000000.0
2008-06-17 06:02:00,2.17467,2.17657,2.17277,2.17277,8760000.0
2008-06-17 06:03:00,2.17093,2.17455,2.17093,2.17455,5130000.0
2008-06-17 06:04:00,2.17735,2.17735,2.17421,2.17447,8500000.0
2008-06-17 06:05:00,2.17714,2.17725,2.17506,2.17563,11130000.0
2008-06-17 06:07:00,2.1734,2.17624,2.17029,2.17458,7000000.0
2008-06-17 06:08:00,2.1766,2.1767,2.17287,2.17356,5250000.0
2008-06-17 06:09:00,2.17525,2.17525,2.17188,2.17188,5880000.0
2008-06-17 06:10:00,2.17339,2.17698,2.17339,2.17597,7500000.0
2008-06-17 06:11:00,2.17531,2.17788,2.17249,2.17671,12500000.0
2008-06-17 06:12:00,2.17576,2.17662,2.17401,2.17662,10000000.0
2008-06-17 06:13:00,2.17614,2.17856,2.17424,2.17856,9750000.0
2008-06-17 06:14:00,2.17444,2.17779,2.17444,2.17776,10250000.0
2008-06-17 06:15:00,2.17651,2.17708,2.17616,2.17633,5500000.0
2008-06-17 06:16:00,2.17734,2.17815,2.17539,2.17556,8000000.0
2008-06-17 06:17:00,2.17726,2.17729,2.17561,2.17697,6000000.0
2008-06-17 06:18:00,2.17308,2.1775,2.17308,2.1772,8750000.0
2008-06-17 06:19:00,2.17624,2.17786,2.1741,2.17725,5750000.0
2008-06-17 06:20:00,2.17605,2.17856,2.17545,2.17642,11000000.0
2008-06-17 06:21:00,2.17592,2.17903,2.1744,2.1744,9750000.0
2008-06-17 06:22:00,2.17818,2.17818,2.17267,2.17541,7250000.0
2008-06-17 06:23:00,2.17526,2.17813,2.17526,2.17813,7750000.0
2008-06-17 06:24:00,2.17651,2.17743,2.17092,2.17092,6380000.0
2008-06-17 06:25:00,2.17688,2.17762,2.17397,2.17762,9250000.0
2008-06-17 06:26:00,2.17743,2.17779,2.17465,2.1774,8630000.0
2008-06-17 06:27:00,2.17768,2.1783,2.17334,2.17334,5750000.0
2008-06-17 06:28:00,2.17562,2.17822,2.17379,2.17416,10500000.0
2008-06-17 06:29:00,2.17561,2.17743,2.17132,2.17743,8130000.0
2008-06-17 06:30:00,2.17854,2.17854,2.17371,2.17704,6250000.0
2008-06-17 06:31:00,2.17732,2.17784,2.17239,2.17445,8130000.0
2008-06-17 06:32:00,2.17394,2.17762,2.17394,2.17533,7380000.0
2008-06-17 06:33:00,2.17406,2.17685,2.17162,2.1762,9500000.0
2008-06-17 06:34:00,2.17414,2.17682,2.17252,2.17682,12250000.0
2008-06-17 06:35:00,2.17513,2.17733,2.17431,2.1765,7250000.0
2008-06-17 06:36:00,2.1764,2.1767,2.17538,2.17595,6000000.0
2008-06-17 06:37:00,2.17503,2.17909,2.17027,2.17027,8750000.0
2008-06-17 06:38:00,2.17548,2.17658,2.17391,2.17542,8500000.0
2008-06-17 06:39:00,2.17498,2.17638,2.17174,2.17517,8880000.0
2008-06-17 06:40:00,2.17566,2.17738,2.1746,2.17559,5250000.0
2008-06-17 06:41:00,2.17491,2.17761,2.17146,2.17761,7250000.0
2008-06-17 06:42:00,2.17656,2.17822,2.17261,2.1732,10250000.0
2008-06-17 06:43:00,2.17253,2.17663,2.17253,2.17324,8250000.0
2008-06-17 06:44:00,2.17459,2.17649,2.17435,2.1762,7000000.0
2008-06-17 06:45:00,2.17283,2.17822,2.17283,2.17822,5500000.0
2008-06-17 06:46:00,2.17579,2.17685,2.17226,2.1757,9130000.0
2008-06-17 06:47:00,2.17354,2.17737,2.17319,2.17737,5750000.0
2008-06-17 06:48:00,2.17614,2.17663,2.1728,2.17657,5750000.0
2008-06-17 06:49:00,2.17549,2.17615,2.1729,2.17615,7630000.0
2008-06-17 06:50:00,2.17534,2.17614,2.17355,2.1757,8500000.0
2008-06-17 06:51:00,2.17458,2.1758,2.17261,2.17474,12130000.0
2008-06-17 06:52:00,2.17665,2.17733,2.17426,2.17699,8000000.0
2008-06-17 06:53:00,2.17474,2.17658,2.17367,2.17492,7500000.0
2008-06-17 06:54:00,2.17641,2.17715,2.17384,2.17715,6000000.0
2008-06-17 06:55:00,2.17671,2.17759,2.17495,2.17503,7500000.0
2008-06-17 06:56:00,2.17565,2.1765,2.17537,2.17628,13500000.0
2008-06-17 06:57:00,2.17393,2.1768,2.17393,2.17469,14380000.0
2008-06-17 06:58:00,2.17721,2.17721,2.17262,2.17601,8750000.0
2008-06-17 06:59:00,2.1752,2.177,2.17403,2.17419,6750000.0
2008-06-17 07:00:00,2.17699,2.17869,2.17285,2.17499,10380000.0
2008-06-17 07:01:00,2.17491,2.17724,2.1741,2.17522,14250000.0
2008-06-17 07:02:00,2.17666,2.17746,2.17369,2.17552,15000000.0
2008-06-17 07:03:00,2.17526,2.17667,2.17316,2.17316,4880000.0
2008-06-17 07:04:00,2.17505,2.17638,2.16959,2.17345,9750000.0
2008-06-17 07:05:00,2.17436,2.176,2.17142,2.17431,8000000.0
2008-06-17 07:06:00,2.17554,2.17593,2.1725,2.1753,7000000.0
2008-06-17 07:07:00,2.17398,2.17544,2.16955,2.17446,6500000.0
2008-06-17 07:08:00,2.1748,2.17609,2.16919,2.17095,7500000.0
2008-06-17 07:09:00,2.1748,2.17546,2.17087,2.17265,9750000.0
2008-06-17 07:10:00,2.17546,2.17595,2.17192,2.17517,7750000.0
2008-06-17 07:11:00,2.17523,2.17556,2.1722,2.17287,7000000.0
2008-06-17 07:12:00,2.1744,2.17471,2.16963,2.1728,8500000.0
2008-06-17 07:13:00,2.17617,2.17642,2.17071,2.17274,5500000.0
2008-06-17 07:14:00,2.17319,2.17625,2.17319,2.17559,5500000.0
2008-06-17 07:15:00,2.17475,2.17599,2.17016,2.17427,11380000.0
2008-06-17 07:16:00,2.17443,2.17547,2.17074,2.1753,7750000.0
2008-06-17 07:17:00,2.17439,2.17525,2.17244,2.17344,8750000.0
2008-06-17 07:18:00,2.17461,2.17611,2.17307,2.17448,8750000.0
2008-06-17 07:19:00,2.17566,2.17566,2.16962,2.17358,15000000.0
2008-06-17 07:20:00,2.17162,2.17618,2.17162,2.17402,10000000.0
2008-06-17 07:21:00,2.17324,2.1759,2.1721,2.1759,12250000.0
2008-06-17 07:22:00,2.17464,2.17556,2.17079,2.1736,11750000.0
2008-06-17 07:23:00,2.17399,2.17401,2.17184,2.17301,8250000.0
2008-06-17 07:24:00,2.17299,2.17491,2.17148,2.17476,7750000.0
2008-06-17 07:25:00,2.17573,2.17573,2.17338,2.17468,8250000.0
2008-06-17 07:26:00,2.17073,2.17597,2.17073,2.17477,10750000.0
2008-06-17 07:27:00,2.17524,2.17531,2.17293,2.1753,10250000.0
2008-06-17 07:28:00,2.17389,2.17725,2.17389,2.17626,6750000.0
2008-06-17 07:29:00,2.17567,2.17664,2.17144,2.17525,9750000.0
2008-06-17 07:30:00,2.17592,2.17655,2.17347,2.1752,8750000.0
2008-06-17 07:31:00,2.17296,2.1759,2.17054,2.17567,5630000.0
2008-06-17 07:32:00,2.17298,2.17605,2.17053,2.17586,7000000.0
2008-06-17 07:33:00,2.17198,2.17746,2.1712,2.17423,14750000.0
2008-06-17 07:34:00,2.17475,2.1758,2.17256,2.17521,9500000.0
2008-06-17 07:35:00,2.17235,2.17635,2.17235,2.17412,10250000.0
2008-06-17 07:36:00,2.17211,2.17615,2.17109,2.17194,8880000.0
2008-06-17 07:37:00,2.17596,2.17675,2.17477,2.17654,6000000.0
2008-06-17 07:38:00,2.17695,2.17804,2.17283,2.17804,13630000.0
2008-06-17 07:39:00,2.17516,2.17737,2.17326,2.17514,9750000.0
2008-06-17 07:40:00,2.17769,2.17769,2.17048,2.1755,7880000.0
2008-06-17 07:41:00,2.17681,2.1774,2.17387,2.17736,7250000.0
2008-06-17 07:42:00,2.17172,2.17665,2.17172,2.17249,7250000.0
2008-06-17 07:43:00,2.17666,2.17666,2.17329,2.17353,8630000.0
2008-06-17 07:44:00,2.17195,2.17592,2.17195,2.17559,7500000.0
2008-06-17 07:45:00,2.17371,2.17698,2.17199,2.17546,12380000.0
2008-06-17 07:46:00,2.17674,2.17674,2.171,2.17581,6250000.0
2008-06-17 07:47:00,2.17721,2.17736,2.17218,2.17712,11000000.0
2008-06-17 07:48:00,2.17375,2.17669,2.17282,2.17425,11000000.0
2008-06-17 07:49:00,2.17727,2.17727,2.17322,2.17474,6750000.0
2008-06-17 07:50:00,2.17668,2.17709,2.1724,2.17524,10000000.0
2008-06-17 07:51:00,2.17616,2.17616,2.17447,2.17456,5250000.0
2008-06-17 07:52:00,2.1766,2.17729,2.17484,2.17676,8880000.0
2008-06-17 07:53:00,2.17634,2.17709,2.17295,2.17312,8000000.0
2008-06-17 07:54:00,2.17795,2.17795,2.17382,2.17718,9500000.0
2008-06-17 07:55:00,2.17339,2.17642,2.17339,2.17636,6750000.0
2008-06-17 07:56:00,2.17646,2.17646,2.17253,2.17382,7500000.0
2008-06-17 07:57:00,2.17627,2.17717,2.17348,2.17348,10000000.0
2008-06-17 07:58:00,2.17221,2.1759,2.17221,2.17468,8000000.0
2008-06-17 07:59:00,2.17385,2.17688,2.17331,2.17688,9250000.0
2008-06-17 08:00:00,2.17671,2.17671,2.17167,2.174,5250000.0
2008-06-17 08:01:00,2.17613,2.17701,2.17299,2.17641,10380000.0
2008-06-17 08:02:00,2.17259,2.17789,2.17139,2.17789,15130000.0
2008-06-17 08:03:00,2.17762,2.17781,2.17165,2.17781,8250000.0
2008-06-17 08:04:00,2.17712,2.17712,2.17424,2.17613,17130000.0
2008-06-17 08:05:00,2.17335,2.17739,2.17335,2.17376,8750000.0
2008-06-17 08:06:00,2.174,2.17753,2.17048,2.17753,6630000.0
2008-06-17 08:07:00,2.17548,2.17677,2.17193,2.17291,7380000.0
2008-06-17 08:08:00,2.17744,2.17771,2.17261,2.17771,10000000.0
2008-06-17 08:09:00,2.17756,2.17788,2.17239,2.17452,12750000.0
2008-06-17 08:10:00,2.1724,2.17687,2.17187,2.17187,7750000.0
2008-06-17 08:11:00,2.17609,2.17678,2.17434,2.17581,6250000.0
2008-06-17 08:12:00,2.17659,2.17659,2.17147,2.17147,8000000.0
2008-06-17 08:13:00,2.17641,2.17641,2.17367,2.17526,8000000.0
2008-06-17 08:14:00,2.17659,2.17659,2.17119,2.17519,9000000.0
2008-06-17 08:15:00,2.17605,2.17605,2.17039,2.17553,9000000.0
2008-06-17 08:16:00,2.1766,2.17719,2.1737,2.1737,7500000.0
2008-06-17 08:17:00,2.17573,2.17573,2.17431,2.17505,7130000.0
2008-06-17 08:18:00,2.17156,2.17699,2.17156,2.17625,8130000.0
2008-06-17 08:19:00,2.176,2.176,2.17342,2.17543,8250000.0
2008-06-17 08:20:00,2.17522,2.17606,2.17352,2.17531,8130000.0
2008-06-17 08:21:00,2.17078,2.17575,2.17078,2.17518,7880000.0
2008-06-17 08:22:00,2.17173,2.17465,2.16977,2.17328,9130000.0
2008-06-17 08:23:00,2.17533,2.17533,2.17207,2.17303,5130000.0
2008-06-17 08:24:00,2.17382,2.1745,2.16967,2.17426,7250000.0
2008-06-17 08:25:00,2.17529,2.17529,2.1712,2.17383,16500000.0
2008-06-17 08:26:00,2.17273,2.17481,2.16912,2.17481,7750000.0
2008-06-17 08:27:00,2.17531,2.1756,2.17122,2.17426,7500000.0
2008-06-17 08:28:00,2.17583,2.17583,2.17158,2.1732,17250000.0
2008-06-17 08:29:00,2.17507,2.17596,2.17334,2.17334,5750000.0
2008-06-17 08:30:00,2.17647,2.17647,2.17198,2.17599,23250000.0
2008-06-17 08:31:00,2.1732,2.1759,2.17142,2.17413,6250000.0
2008-06-17 08:32:00,2.17607,2.17612,2.1707,2.1707,7750000.0
2008-06-17 08:33:00,2.17495,2.17544,2.17387,2.17387,7500000.0
2008-06-17 08:34:00,2.17536,2.17571,2.16757,2.17185,6250000.0
2008-06-17 08:35:00,2.17523,2.17523,2.16955,2.17273,5750000.0
2008-06-17 08:36:00,2.17365,2.17519,2.17068,2.1732,10500000.0
2008-06-17 08:37:00,2.17233,2.17541,2.17182,2.17182,8500000.0
2008-06-17 08:38:00,2.17033,2.17382,2.16632,2.17382,8630000.0
2008-06-17 08:39:00,2.17135,2.17527,2.16995,2.17527,10250000.0
2008-06-17 08:40:00,2.16869,2.1745,2.16869,2.1745,10000000.0
2008-06-17 08:41:00,2.16913,2.17501,2.16913,2.17454,13130000.0
2008-06-17 08:42:00,2.17337,2.17425,2.1706,2.1706,8380000.0
2008-06-17 08:43:00,2.17229,2.1745,2.16951,2.17189,16250000.0
2008-06-17 08:44:00,2.17218,2.17482,2.17044,2.17439,12000000.0
2008-06-17 08:45:00,2.16918,2.17331,2.16918,2.16969,12000000.0
2008-06-17 08:46:00,2.17308,2.17358,2.16925,2.17221,6750000.0
2008-06-17 08:47:00,2.16993,2.17322,2.16913,2.17322,6000000.0
2008-06-17 08:48:00,2.17178,2.17298,2.16792,2.17298,13390000.0
2008-06-17 08:49:00,2.17263,2.17263,2.16971,2.16971,7000000.0
2008-06-17 08:50:00,2.17294,2.17294,2.17078,2.17181,7760000.0
2008-06-17 08:51:00,2.17184,2.17269,2.17019,2.17135,9260000.0
2008-06-17 08:52:00,2.16797,2.1724,2.16797,2.16952,8380000.0
2008-06-17 08:53:00,2.17258,2.17292,2.16586,2.16586,11750000.0
2008-06-17 08:54:00,2.17398,2.17398,2.16957,2.17289,7000000.0
2008-06-17 08:55:00,2.17071,2.1732,2.16878,2.17314,5500000.0
2008-06-17 08:56:00,2.17212,2.17212,2.17001,2.17151,7500000.0
2008-06-17 08:57:00,2.16523,2.17325,2.16159,2.17325,14130000.0
2008-06-17 08:58:00,2.17312,2.17435,2.17152,2.17435,5500000.0
2008-06-17 08:59:00,2.17325,2.1751,2.17031,2.17442,14250000.0
2008-06-17 09:00:00,2.17434,2.17612,2.17236,2.17372,5500000.0
2008-06-17 09:01:00,2.17614,2.17833,2.17151,2.17606,11630000.0
2008-06-17 09:02:00,2.17779,2.17901,2.17499,2.17867,8250000.0
2008-06-17 09:03:00,2.17506,2.1782,2.1731,2.17815,10380000.0
2008-06-17 09:04:00,2.17571,2.17838,2.17276,2.17641,6000000.0
2008-06-17 09:05:00,2.17785,2.17927,2.17434,2.17927,10750000.0
2008-06-17 09:06:00,2.17942,2.17942,2.17631,2.17732,9500000.0
2008-06-17 09:07:00,2.17768,2.17768,2.17221,2.17761,7250000.0
2008-06-17 09:08:00,2.17354,2.17849,2.17325,2.17798,13380000.0
2008-06-17 09:09:00,2.17661,2.17831,2.17433,2.17813,9000000.0
2008-06-17 09:10:00,2.17738,2.17843,2.17565,2.17843,11380000.0
2008-06-17 09:11:00,2.17716,2.17752,2.17578,2.17703,10500000.0
2008-06-17 09:12:00,2.17601,2.17784,2.17217,2.17784,7000000.0
2008-06-17 09:13:00,2.175,2.17698,2.17163,2.17646,12880000.0
2008-06-17 09:14:00,2.17637,2.17644,2.17145,2.17644,10500000.0
2008-06-17 09:15:00,2.17511,2.17643,2.17161,2.17643,14750000.0
2008-06-17 09:16:00,2.17345,2.17723,2.17262,2.17637,9630000.0
2008-06-17 09:17:00,2.1739,2.17657,2.17066,2.17477,7380000.0
2008-06-17 09:18:00,2.17085,2.17742,2.1703,2.17742,9250000.0
2008-06-17 09:19:00,2.17615,2.17737,2.17383,2.1745,5750000.0
2008-06-17 09:20:00,2.17488,2.17741,2.1732,2.17706,9500000.0
2008-06-17 09:21:00,2.17634,2.17695,2.17137,2.17384,10750000.0
2008-06-17 09:22:00,2.17589,2.17589,2.17001,2.17563,7000000.0
2008-06-17 09:23:00,2.1741,2.17461,2.17086,2.17423,13500000.0
2008-06-17 09:24:00,2.17262,2.17469,2.1692,2.17377,5750000.0
2008-06-17 09:25:00,2.17259,2.17576,2.16962,2.17426,10380000.0
2008-06-17 09:26:00,2.17576,2.17576,2.17365,2.17419,6750000.0
2008-06-17 09:27:00,2.17525,2.17554,2.17021,2.17441,9500000.0
2008-06-17 09:28:00,2.17377,2.17614,2.17235,2.17614,7750000.0
2008-06-17 09:29:00,2.17411,2.17631,2.16996,2.17631,14260000.0
2008-06-17 09:30:00,2.17679,2.17718,2.17352,2.17492,5750000.0
2008-06-17 09:31:00,2.17605,2.17629,2.17273,2.17612,9250000.0
2008-06-17 09:32:00,2.17652,2.17652,2.17005,2.17325,8500000.0
2008-06-17 09:33:00,2.17603,2.1762,2.17211,2.17314,5500000.0
2008-06-17 09:34:00,2.17468,2.17654,2.17305,2.17388,6250000.0
2008-06-17 09:35:00,2.17646,2.17766,2.17211,2.17766,12250000.0
2008-06-17 09:36:00,2.17751,2.17751,2.1735,2.17703,7000000.0
2008-06-17 09:37:00,2.1762,2.17766,2.17286,2.17417,10380000.0
2008-06-17 09:38:00,2.17699,2.17794,2.17258,2.17634,8000000.0
2008-06-17 09:39:00,2.17561,2.17598,2.1715,2.1715,9250000.0
2008-06-17 09:40:00,2.17603,2.17666,2.16877,2.16877,7000000.0
2008-06-17 09:41:00,2.17113,2.1757,2.17061,2.17375,12500000.0
2008-06-17 09:42:00,2.17294,2.17683,2.17092,2.17585,20130000.0
2008-06-17 09:43:00,2.17165,2.17719,2.17165,2.17719,8880000.0
2008-06-17 09:44:00,2.17735,2.17735,2.17381,2.17604,10500000.0
2008-06-17 09:45:00,2.17452,2.17804,2.17452,2.17702,10250000.0
2008-06-17 09:46:00,2.17681,2.1789,2.17623,2.1789,7750000.0
2008-06-17 09:47:00,2.17852,2.17852,2.17514,2.17619,8130000.0
2008-06-17 09:48:00,2.1772,2.17799,2.17474,2.17799,9000000.0
2008-06-17 09:49:00,2.17395,2.17942,2.17395,2.17657,6500000.0
2008-06-17 09:50:00,2.17398,2.17835,2.17398,2.17809,7500000.0
2008-06-17 09:51:00,2.17529,2.17845,2.17358,2.17731,6250000.0
2008-06-17 09:52:00,2.17836,2.17838,2.17455,2.1778,10630000.0
2008-06-17 09:53:00,2.17853,2.17853,2.17526,2.17708,10380000.0
2008-06-17 09:54:00,2.17454,2.17828,2.17377,2.17828,9500000.0
2008-06-17 09:55:00,2.17836,2.17836,2.17567,2.17828,5500000.0
2008-06-17 09:56:00,2.17869,2.17888,2.17548,2.17549,5250000.0
2008-06-17 09:57:00,2.17609,2.17754,2.17273,2.17754,11630000.0
2008-06-17 09:58:00,2.17444,2.17729,2.17287,2.17706,10630000.0
2008-06-17 09:59:00,2.1758,2.17705,2.17045,2.1762,11000000.0
2008-06-17 10:00:00,2.17693,2.17693,2.17092,2.17535,7000000.0
2008-06-17 10:01:00,2.17537,2.17655,2.17247,2.17639,7250000.0
2008-06-17 10:02:00,2.17276,2.17674,2.1699,2.17305,6750000.0
2008-06-17 10:03:00,2.17568,2.17705,2.17203,2.17599,10250000.0
2008-06-17 10:04:00,2.17392,2.17741,2.17392,2.17667,6000000.0
2008-06-17 10:05:00,2.17678,2.17695,2.17395,2.17417,8630000.0
2008-06-17 10:06:00,2.17583,2.17739,2.17246,2.17649,12130000.0
2008-06-17 10:07:00,2.17735,2.17758,2.17483,2.1751,5250000.0
2008-06-17 10:08:00,2.17583,2.17794,2.17364,2.17506,11250000.0
2008-06-17 10:09:00,2.17569,2.17693,2.17283,2.17643,7380000.0
2008-06-17 10:10:00,2.17636,2.17701,2.17125,2.17305,11250000.0
2008-06-17 10:11:00,2.17363,2.17633,2.1701,2.17486,8500000.0
2008-06-17 10:12:00,2.17471,2.17573,2.17004,2.17471,6500000.0
2008-06-17 10:13:00,2.17234,2.17624,2.17148,2.17578,10750000.0
2008-06-17 10:14:00,2.17728,2.17761,2.17348,2.17727,6250000.0
2008-06-17 10:15:00,2.17583,2.17677,2.17336,2.17607,9000000.0
2008-06-17 10:16:00,2.17679,2.1769,2.17388,2.17675,8250000.0
2008-06-17 10:17:00,2.17684,2.17754,2.17439,2.17754,9500000.0
2008-06-17 10:18:00,2.17747,2.17841,2.17536,2.17721,10880000.0
2008-06-17 10:19:00,2.1767,2.17756,2.17485,2.17649,10630000.0
2008-06-17 10:20:00,2.17579,2.17817,2.1749,2.17817,7880000.0
2008-06-17 10:21:00,2.17719,2.17857,2.1745,2.17521,8500000.0
2008-06-17 10:22:00,2.17654,2.1785,2.1732,2.17759,8000000.0
2008-06-17 10:23:00,2.17721,2.17776,2.17456,2.17751,9750000.0
2008-06-17 10:24:00,2.17554,2.17881,2.17508,2.17508,5250000.0
2008-06-17 10:25:00,2.17606,2.17878,2.17606,2.17875,9500000.0
2008-06-17 10:26:00,2.17866,2.1802,2.17642,2.17642,11130000.0
2008-06-17 10:27:00,2.17595,2.17998,2.1748,2.17585,7000000.0
2008-06-17 10:28:00,2.17907,2.17907,2.17467,2.17731,5750000.0
2008-06-17 10:29:00,2.17666,2.17879,2.17666,2.1781,6760000.0
2008-06-17 10:30:00,2.17994,2.17994,2.17567,2.17873,6380000.0
2008-06-17 10:31:00,2.17956,2.17956,2.17692,2.17796,7250000.0
2008-06-17 10:32:00,2.1794,2.1797,2.17557,2.1769,9500000.0
2008-06-17 10:33:00,2.17903,2.17981,2.17584,2.17817,8000000.0
2008-06-17 10:34:00,2.17764,2.17908,2.17703,2.17703,8250000.0
2008-06-17 10:35:00,2.17821,2.17882,2.17563,2.17568,5500000.0
2008-06-17 10:36:00,2.1784,2.17849,2.17489,2.17764,11630000.0
2008-06-17 10:37:00,2.17872,2.17873,2.17631,2.1781,10750000.0
2008-06-17 10:38:00,2.17854,2.17854,2.17393,2.17706,8250000.0
2008-06-17 10:39:00,2.17746,2.17828,2.17496,2.17828,10500000.0
2008-06-17 10:40:00,2.17642,2.17851,2.1745,2.1785,8500000.0
2008-06-17 10:41:00,2.17807,2.1794,2.17592,2.1794,8130000.0
2008-06-17 10:42:00,2.17863,2.17863,2.17497,2.17826,7250000.0
2008-06-17 10:43:00,2.17852,2.1799,2.17603,2.17773,10500000.0
2008-06-17 10:44:00,2.17818,2.18064,2.17733,2.17971,11250000.0
2008-06-17 10:45:00,2.17703,2.17937,2.17444,2.1786,6250000.0
2008-06-17 10:46:00,2.17897,2.18019,2.1762,2.18019,9250000.0
2008-06-17 10:47:00,2.18075,2.18075,2.17652,2.1768,5500000.0
2008-06-17 10:48:00,2.17903,2.17976,2.17684,2.17946,5500000.0
2008-06-17 10:49:00,2.17849,2.18037,2.17435,2.17435,8380000.0
2008-06-17 10:50:00,2.17923,2.18061,2.17811,2.18061,6000000.0
2008-06-17 10:51:00,2.1777,2.17994,2.17638,2.17638,9750000.0
2008-06-17 10:52:00,2.18,2.18074,2.17761,2.17964,12000000.0
2008-06-17 10:53:00,2.1799,2.18047,2.1764,2.1771,9380000.0
2008-06-17 10:54:00,2.17731,2.18021,2.1747,2.17473,9000000.0
2008-06-17 10:55:00,2.17969,2.18041,2.17819,2.18041,6000000.0
2008-06-17 10:56:00,2.1799,2.18004,2.17774,2.17853,10750000.0
2008-06-17 10:57:00,2.17493,2.17986,2.17493,2.17968,6250000.0
2008-06-17 10:58:00,2.18136,2.18136,2.17604,2.17681,10750000.0
2008-06-17 10:59:00,2.18009,2.18054,2.17505,2.17999,7000000.0
2008-06-17 11:00:00,2.17875,2.1828,2.17857,2.18259,13750000.0
2008-06-17 11:01:00,2.18408,2.18408,2.1785,2.18084,9010000.0
2008-06-17 11:02:00,2.18338,2.18352,2.1806,2.1806,6750000.0
2008-06-17 11:03:00,2.18332,2.1836,2.18087,2.18098,9000000.0
2008-06-17 11:04:00,2.17992,2.18402,2.17992,2.18227,8250000.0
2008-06-17 11:05:00,2.18306,2.18431,2.17931,2.17937,8500000.0
2008-06-17 11:06:00,2.18313,2.18372,2.17903,2.17903,6250000.0
2008-06-17 11:07:00,2.18349,2.18349,2.17669,2.18135,9630000.0
2008-06-17 11:08:00,2.18047,2.18228,2.17878,2.18095,5250000.0
2008-06-17 11:09:00,2.18154,2.18254,2.17843,2.18167,7380000.0
2008-06-17 11:10:00,2.18259,2.18259,2.1775,2.18082,11000000.0
2008-06-17 11:11:00,2.17905,2.18209,2.17677,2.17995,8000000.0
2008-06-17 11:12:00,2.18249,2.18249,2.17789,2.1805,5750000.0
2008-06-17 11:13:00,2.17866,2.18344,2.17829,2.17829,10130000.0
2008-06-17 11:14:00,2.1816,2.18297,2.17822,2.18124,7630000.0
2008-06-17 11:15:00,2.18264,2.18264,2.18033,2.18061,7750000.0
2008-06-17 11:16:00,2.18137,2.18286,2.18067,2.18107,8000000.0
2008-06-17 11:17:00,2.17982,2.18439,2.1785,2.18133,10630000.0
2008-06-17 11:18:00,2.17893,2.18142,2.17803,2.17872,8500000.0
2008-06-17 11:19:00,2.17979,2.18125,2.17697,2.18125,7250000.0
2008-06-17 11:20:00,2.18087,2.18155,2.17542,2.17893,6010000.0
2008-06-17 11:21:00,2.18083,2.18115,2.17734,2.18115,10500000.0
2008-06-17 11:22:00,2.18128,2.18153,2.17669,2.17765,6000000.0
2008-06-17 11:23:00,2.18054,2.18262,2.17722,2.18166,11380000.0
2008-06-17 11:24:00,2.17851,2.1819,2.17619,2.1819,9250000.0
2008-06-17 11:25:00,2.1823,2.1823,2.17739,2.18195,15500000.0
2008-06-17 11:26:00,2.18221,2.18231,2.17818,2.18231,12380000.0
2008-06-17 11:27:00,2.18148,2.1821,2.17812,2.1821,7000000.0
2008-06-17 11:28:00,2.18281,2.18281,2.17916,2.17995,8500000.0
2008-06-17 11:29:00,2.18191,2.18191,2.17591,2.18091,5750000.0
2008-06-17 11:30:00,2.1797,2.18106,2.17767,2.17924,6250000.0
2008-06-17 11:31:00,2.18035,2.18116,2.17587,2.17888,10000000.0
2008-06-17 11:32:00,2.18057,2.18084,2.17588,2.17991,9130000.0
2008-06-17 11:33:00,2.18073,2.18103,2.17749,2.18103,9000000.0
2008-06-17 11:34:00,2.17878,2.18068,2.17783,2.17976,11500000.0
2008-06-17 11:35:00,2.17799,2.17821,2.17237,2.17674,13630000.0
2008-06-17 11:36:00,2.17737,2.17835,2.17655,2.17711,6750000.0
2008-06-17 11:37:00,2.17483,2.17817,2.17483,2.17817,8250000.0
2008-06-17 11:38:00,2.17462,2.17977,2.1743,2.17977,5500000.0
2008-06-17 11:39:00,2.18006,2.18006,2.17208,2.17656,12500000.0
2008-06-17 11:40:00,2.17607,2.17982,2.17607,2.17824,15000000.0
2008-06-17 11:41:00,2.17871,2.17885,2.17344,2.17784,8380000.0
2008-06-17 11:42:00,2.17747,2.17871,2.17585,2.17672,6000000.0
2008-06-17 11:43:00,2.17639,2.17723,2.17217,2.17586,9250000.0
2008-06-17 11:44:00,2.17753,2.17753,2.17505,2.17563,11750000.0
2008-06-17 11:45:00,2.17566,2.17762,2.17225,2.17663,8500000.0
2008-06-17 11:46:00,2.17744,2.17779,2.17527,2.17767,7500000.0
2008-06-17 11:47:00,2.17679,2.17858,2.17283,2.17797,13000000.0
2008-06-17 11:48:00,2.17823,2.17879,2.17356,2.17879,10750000.0
2008-06-17 11:49:00,2.17857,2.179,2.1736,2.17647,9000000.0
2008-06-17 11:50:00,2.17896,2.17896,2.177,2.1779,7000000.0
2008-06-17 11:51:00,2.17651,2.17863,2.17618,2.17707,5500000.0
2008-06-17 11:52:00,2.17882,2.17882,2.17674,2.17825,7750000.0
2008-06-17 11:53:00,2.17662,2.17888,2.17662,2.17855,6750000.0
2008-06-17 11:54:00,2.17944,2.17944,2.17322,2.17893,7500000.0
2008-06-17 11:55:00,2.1771,2.18013,2.1771,2.17874,8750000.0
2008-06-17 11:56:00,2.17999,2.18066,2.17679,2.17886,6250000.0
2008-06-17 11:57:00,2.17442,2.179,2.17442,2.179,6750000.0
2008-06-17 11:58:00,2.17352,2.17966,2.17352,2.17911,10750000.0
2008-06-17 11:59:00,2.17923,2.17923,2.17663,2.17865,8750000.0
2008-06-17 12:00:00,2.17914,2.18058,2.17749,2.18013,7500000.0
2008-06-17 12:01:00,2.17614,2.17982,2.17614,2.17886,9130000.0
2008-06-17 12:02:00,2.17566,2.18081,2.17544,2.18081,9880000.0
2008-06-17 12:03:00,2.18021,2.18065,2.17693,2.17902,7250000.0
2008-06-17 12:04:00,2.17936,2.1805,2.17615,2.1805,6000000.0
2008-06-17 12:05:00,2.18073,2.18073,2.17449,2.18,9000000.0
2008-06-17 12:06:00,2.17921,2.18034,2.17732,2.17999,10130000.0
2008-06-17 12:07:00,2.18014,2.18014,2.17462,2.17777,11250000.0
2008-06-17 12:08:00,2.1799,2.1799,2.17404,2.17958,7380000.0
2008-06-17 12:09:00,2.17993,2.17993,2.1732,2.17904,11250000.0
2008-06-17 12:10:00,2.17958,2.18101,2.17524,2.17983,8750000.0
2008-06-17 12:11:00,2.17978,2.18038,2.17738,2.18027,12000000.0
2008-06-17 12:12:00,2.17846,2.17987,2.17719,2.17937,8500000.0
2008-06-17 12:13:00,2.17997,2.18077,2.17637,2.17903,15750000.0
2008-06-17 12:14:00,2.17942,2.17994,2.17466,2.17865,11250000.0
2008-06-17 12:15:00,2.17572,2.17928,2.17572,2.17874,8500000.0
2008-06-17 12:16:00,2.17912,2.17912,2.1755,2.17658,5750000.0
2008-06-17 12:17:00,2.1777,2.17874,2.17633,2.17786,5250000.0
2008-06-17 12:18:00,2.17506,2.17934,2.17449,2.17449,6500000.0
2008-06-17 12:19:00,2.17701,2.17796,2.1708,2.17705,8000000.0
2008-06-17 12:20:00,2.17696,2.17789,2.17351,2.17789,6750000.0
2008-06-17 12:21:00,2.17723,2.17889,2.17286,2.17507,10630000.0
2008-06-17 12:22:00,2.17952,2.17952,2.17603,2.17873,8250000.0
2008-06-17 12:23:00,2.17882,2.17947,2.17534,2.17826,9000000.0
2008-06-17 12:24:00,2.17906,2.17906,2.17255,2.17737,6500000.0
2008-06-17 12:25:00,2.18011,2.18011,2.17579,2.17888,5880000.0
2008-06-17 12:26:00,2.17794,2.17918,2.17701,2.17701,11250000.0
2008-06-17 12:27:00,2.17776,2.17965,2.17517,2.1792,9380000.0
2008-06-17 12:28:00,2.17796,2.18001,2.17698,2.17833,10250000.0
2008-06-17 12:29:00,2.17688,2.1797,2.17635,2.17635,6500000.0
2008-06-17 12:30:00,2.17951,2.17969,2.17476,2.17507,5500000.0
2008-06-17 12:31:00,2.17808,2.17847,2.17631,2.17804,7500000.0
2008-06-17 12:32:00,2.17865,2.17865,2.1765,2.17787,6500000.0
2008-06-17 12:33:00,2.17798,2.17936,2.17504,2.17851,13880000.0
2008-06-17 12:34:00,2.17903,2.17903,2.17481,2.17781,8250000.0
2008-06-17 12:35:00,2.17799,2.17799,2.17404,2.17618,8000000.0
2008-06-17 12:36:00,2.17861,2.17883,2.17433,2.17883,5500000.0
2008-06-17 12:37:00,2.17634,2.17917,2.17301,2.17816,11500000.0
2008-06-17 12:38:00,2.17782,2.17782,2.17047,2.17661,9750000.0
2008-06-17 12:39:00,2.17685,2.17907,2.17366,2.17907,6250000.0
2008-06-17 12:40:00,2.17435,2.17778,2.17435,2.17758,8500000.0
2008-06-17 12:41:00,2.17541,2.17809,2.17457,2.17684,7500000.0
2008-06-17 12:42:00,2.17757,2.17788,2.17312,2.17788,13500000.0
2008-06-17 12:43:00,2.17696,2.17895,2.17634,2.17643,7130000.0
2008-06-17 12:44:00,2.17721,2.17882,2.17589,2.17791,9500000.0
2008-06-17 12:45:00,2.1746,2.17874,2.1746,2.17816,5250000.0
2008-06-17 12:46:00,2.17706,2.17922,2.17522,2.17538,11250000.0
2008-06-17 12:47:00,2.17915,2.17915,2.17474,2.17654,8130000.0
2008-06-17 12:48:00,2.17864,2.17989,2.17689,2.17937,9010000.0
2008-06-17 12:49:00,2.1787,2.17905,2.17621,2.17892,7130000.0
2008-06-17 12:50:00,2.17854,2.17889,2.17384,2.17742,9250000.0
2008-06-17 12:51:00,2.17733,2.17831,2.17421,2.17779,9000000.0
2008-06-17 12:52:00,2.17596,2.17835,2.17457,2.17457,5750000.0
2008-06-17 12:53:00,2.17669,2.1785,2.17552,2.1785,6500000.0
2008-06-17 12:54:00,2.17733,2.17845,2.176,2.17811,7750000.0
2008-06-17 12:55:00,2.17527,2.17869,2.17294,2.17846,11500000.0
2008-06-17 12:56:00,2.17814,2.17986,2.17428,2.1753,14500000.0
2008-06-17 12:57:00,2.17836,2.1784,2.17433,2.17514,11000000.0
2008-06-17 12:58:00,2.17917,2.18053,2.17645,2.1768,10500000.0
2008-06-17 12:59:00,2.1771,2.17935,2.17536,2.17842,10750000.0
2008-06-17 13:00:00,2.17848,2.17978,2.17646,2.17978,9630000.0
2008-06-17 13:01:00,2.17673,2.17913,2.17673,2.17721,7750000.0
2008-06-17 13:02:00,2.17924,2.17924,2.17534,2.17603,7500000.0
2008-06-17 13:03:00,2.17474,2.17869,2.17474,2.17809,13000000.0
2008-06-17 13:04:00,2.17925,2.17925,2.1752,2.17789,10250000.0
2008-06-17 13:05:00,2.17634,2.17924,2.17357,2.17663,11000000.0
2008-06-17 13:06:00,2.17714,2.17917,2.17586,2.17862,10000000.0
2008-06-17 13:07:00,2.17689,2.17918,2.17409,2.1785,10000000.0
2008-06-17 13:08:00,2.17864,2.17864,2.1747,2.177,8000000.0
2008-06-17 13:09:00,2.1763,2.17931,2.17608,2.17666,9500000.0
2008-06-17 13:10:00,2.17649,2.17911,2.17649,2.17874,6250000.0
2008-06-17 13:11:00,2.17732,2.17973,2.17693,2.17774,10380000.0
2008-06-17 13:12:00,2.17871,2.17877,2.17636,2.17862,11250000.0
2008-06-17 13:13:00,2.1754,2.17976,2.17459,2.1777,9750000.0
2008-06-17 13:14:00,2.17739,2.17996,2.17739,2.17832,12250000.0
2008-06-17 13:15:00,2.17943,2.17978,2.17359,2.175,5750000.0
2008-06-17 13:16:00,2.17613,2.17912,2.17438,2.17892,9380000.0
2008-06-17 13:17:00,2.17559,2.17853,2.17559,2.17761,6250000.0
2008-06-17 13:18:00,2.18008,2.18008,2.17648,2.17723,6000000.0
2008-06-17 13:19:00,2.17774,2.1789,2.17423,2.17722,10000000.0
2008-06-17 13:20:00,2.17701,2.17923,2.17701,2.17832,7500000.0
2008-06-17 13:21:00,2.17787,2.17931,2.17619,2.1786,7000000.0
2008-06-17 13:22:00,2.17802,2.17939,2.17686,2.17901,6380000.0
2008-06-17 13:23:00,2.17655,2.17923,2.17425,2.17693,13130000.0
2008-06-17 13:24:00,2.18057,2.18057,2.17561,2.17842,10250000.0
2008-06-17 13:25:00,2.17995,2.18048,2.17625,2.17625,8750000.0
2008-06-17 13:26:00,2.17922,2.17922,2.17563,2.17921,11500000.0
2008-06-17 13:27:00,2.17969,2.17969,2.17504,2.17789,9880000.0
2008-06-17 13:28:00,2.17877,2.17989,2.17545,2.17778,9000000.0
2008-06-17 13:29:00,2.17476,2.17892,2.17449,2.17892,7000000.0
2008-06-17 13:30:00,2.17973,2.17973,2.17491,2.17852,7750000.0
2008-06-17 13:31:00,2.17591,2.18045,2.17584,2.17859,11250000.0
2008-06-17 13:32:00,2.17868,2.17891,2.17624,2.17891,9250000.0
2008-06-17 13:33:00,2.1769,2.17912,2.17337,2.17912,9750000.0
2008-06-17 13:34:00,2.17835,2.17909,2.17449,2.17909,7630000.0
2008-06-17 13:35:00,2.17911,2.17911,2.17358,2.17702,8250000.0
2008-06-17 13:36:00,2.17913,2.17913,2.17242,2.17868,7750000.0
2008-06-17 13:37:00,2.17898,2.17898,2.17647,2.17756,9250000.0
2008-06-17 13:38:00,2.17848,2.17866,2.17438,2.17625,10250000.0
2008-06-17 13:39:00,2.17835,2.17871,2.17379,2.17824,7000000.0
2008-06-17 13:40:00,2.17427,2.17824,2.17427,2.1749,10000000.0
2008-06-17 13:41:00,2.17854,2.17938,2.17543,2.17938,9250000.0
2008-06-17 13:42:00,2.17753,2.17832,2.17714,2.17808,9750000.0
2008-06-17 13:43:00,2.17931,2.17998,2.17591,2.17839,6750000.0
2008-06-17 13:44:00,2.17785,2.17872,2.17514,2.17573,12000000.0
2008-06-17 13:45:00,2.17405,2.17871,2.17405,2.17476,10500000.0
2008-06-17 13:46:00,2.17772,2.17826,2.17477,2.17826,6750000.0
2008-06-17 13:47:00,2.17678,2.17915,2.17608,2.17752,9380000.0
2008-06-17 13:48:00,2.17894,2.17894,2.17367,2.17753,10000000.0
2008-06-17 13:49:00,2.1787,2.17885,2.17539,2.17781,7000000.0
2008-06-17 13:50:00,2.17748,2.17796,2.17564,2.1778,7000000.0
2008-06-17 13:51:00,2.1794,2.1794,2.1759,2.17917,8750000.0
2008-06-17 13:52:00,2.17784,2.1784,2.17496,2.1784,16750000.0
2008-06-17 13:53:00,2.17841,2.17841,2.17309,2.17566,9000000.0
2008-06-17 13:54:00,2.17728,2.17855,2.17445,2.17655,5750000.0
2008-06-17 13:55:00,2.17786,2.1791,2.17639,2.177,9130000.0
2008-06-17 13:56:00,2.17642,2.17945,2.17504,2.17504,10760000.0
2008-06-17 13:57:00,2.17982,2.17982,2.17361,2.17361,9750000.0
2008-06-17 13:58:00,2.17567,2.17931,2.17359,2.17521,7000000.0
2008-06-17 13:59:00,2.17894,2.17993,2.17805,2.17892,6000000.0
2008-06-17 14:00:00,2.17101,2.17865,2.17101,2.17865,11000000.0
2008-06-17 14:01:00,2.17487,2.18041,2.17487,2.17969,10380000.0
2008-06-17 14:02:00,2.17809,2.18061,2.17763,2.18061,7000000.0
2008-06-17 14:03:00,2.17951,2.18227,2.17728,2.17728,9380000.0
2008-06-17 14:04:00,2.17851,2.18035,2.17555,2.18035,5630000.0
2008-06-17 14:05:00,2.17877,2.17981,2.17566,2.17772,6630000.0
2008-06-17 14:06:00,2.17779,2.18083,2.17662,2.18002,11500000.0
2008-06-17 14:07:00,2.17867,2.17974,2.17487,2.1796,8500000.0
2008-06-17 14:08:00,2.17753,2.18066,2.17331,2.17846,9130000.0
2008-06-17 14:09:00,2.1779,2.17933,2.17718,2.17751,5500000.0
2008-06-17 14:10:00,2.17787,2.17921,2.17346,2.17511,10750000.0
2008-06-17 14:11:00,2.17915,2.17962,2.17661,2.17939,5250000.0
2008-06-17 14:12:00,2.18009,2.18027,2.17623,2.17892,7750000.0
2008-06-17 14:13:00,2.17812,2.17993,2.17581,2.17929,8250000.0
2008-06-17 14:14:00,2.18109,2.18109,2.17839,2.17963,8250000.0
2008-06-17 14:15:00,2.17889,2.18206,2.1769,2.18069,9000000.0
2008-06-17 14:16:00,2.18099,2.18165,2.17869,2.17998,9250000.0
2008-06-17 14:17:00,2.17865,2.17998,2.17546,2.1798,11380000.0
2008-06-17 14:18:00,2.179,2.17934,2.17484,2.17875,8000000.0
2008-06-17 14:19:00,2.17934,2.17952,2.17258,2.17856,11000000.0
2008-06-17 14:20:00,2.17996,2.18009,2.17278,2.17906,6750000.0
2008-06-17 14:21:00,2.17974,2.18056,2.1762,2.18025,10750000.0
2008-06-17 14:22:00,2.17665,2.18083,2.17665,2.17899,5630000.0
2008-06-17 14:23:00,2.17957,2.1802,2.17691,2.17922,10130000.0
2008-06-17 14:24:00,2.17796,2.18072,2.1769,2.17931,11500000.0
2008-06-17 14:25:00,2.17794,2.1806,2.17696,2.17948,9250000.0
2008-06-17 14:26:00,2.17962,2.17962,2.17355,2.17946,12760000.0
2008-06-17 14:27:00,2.18086,2.1809,2.17846,2.17916,6250000.0
2008-06-17 14:28:00,2.18031,2.18031,2.17558,2.17897,5880000.0
2008-06-17 14:29:00,2.18031,2.18031,2.17514,2.17514,8000000.0
2008-06-17 14:30:00,2.17639,2.1814,2.17639,2.18053,7750000.0
2008-06-17 14:31:00,2.17914,2.18088,2.17642,2.17642,7750000.0
2008-06-17 14:32:00,2.17749,2.1798,2.1752,2.17874,11000000.0
2008-06-17 14:33:00,2.17727,2.17887,2.17607,2.17639,8380000.0
2008-06-17 14:34:00,2.17875,2.17912,2.17328,2.17826,13500000.0
2008-06-17 14:35:00,2.17382,2.17795,2.17382,2.17698,14000000.0
2008-06-17 14:36:00,2.17632,2.17762,2.17389,2.17762,8880000.0
2008-06-17 14:37:00,2.17505,2.18206,2.17497,2.17828,11500000.0
2008-06-17 14:38:00,2.17818,2.17818,2.17505,2.17594,7500000.0
2008-06-17 14:39:00,2.17725,2.17792,2.17271,2.17271,12250000.0
2008-06-17 14:40:00,2.17705,2.17961,2.17487,2.17773,8000000.0
2008-06-17 14:41:00,2.17741,2.17741,2.17464,2.17521,6500000.0
2008-06-17 14:42:00,2.17676,2.1772,2.17461,2.17668,12500000.0
2008-06-17 14:43:00,2.17742,2.17932,2.17169,2.17664,6750000.0
2008-06-17 14:44:00,2.17544,2.17806,2.17544,2.17706,6250000.0
2008-06-17 14:45:00,2.1771,2.17787,2.17198,2.17387,5500000.0
2008-06-17 14:46:00,2.17772,2.17848,2.17271,2.1743,7750000.0
2008-06-17 14:47:00,2.17793,2.17793,2.17476,2.17746,8250000.0
2008-06-17 14:48:00,2.17629,2.17772,2.17314,2.17614,8750000.0
2008-06-17 14:49:00,2.17697,2.17832,2.17545,2.17832,9250000.0
2008-06-17 14:50:00,2.17723,2.17841,2.17196,2.1764,5750000.0
2008-06-17 14:51:00,2.17816,2.17816,2.175,2.17596,5380000.0
2008-06-17 14:52:00,2.17491,2.17775,2.17203,2.17203,11010000.0
2008-06-17 14:53:00,2.17437,2.17715,2.17284,2.17372,6500000.0
2008-06-17 14:54:00,2.17667,2.17727,2.17297,2.17297,10380000.0
2008-06-17 14:55:00,2.17683,2.17784,2.17466,2.17656,7500000.0
2008-06-17 14:56:00,2.17675,2.17675,2.17223,2.17223,10130000.0
2008-06-17 14:57:00,2.1753,2.18421,2.17271,2.17443,11000000.0
2008-06-17 14:58:00,2.17694,2.18199,2.17361,2.17674,11000000.0
2008-06-17 14:59:00,2.18777,2.18777,2.17475,2.17695,7500000.0
2008-06-17 15:00:00,2.17477,2.18492,2.17477,2.17717,10000000.0
2008-06-17 15:01:00,2.17525,2.18297,2.17181,2.17781,6000000.0
2008-06-17 15:02:00,2.17606,2.17654,2.17201,2.17505,9000000.0
2008-06-17 15:03:00,2.17548,2.17624,2.17001,2.1732,13250000.0
2008-06-17 15:04:00,2.17428,2.18353,2.17374,2.17374,9000000.0
2008-06-17 15:05:00,2.17582,2.18379,2.17502,2.17539,13500000.0
2008-06-17 15:06:00,2.17746,2.1816,2.1736,2.175,8750000.0
2008-06-17 15:07:00,2.1747,2.18163,2.17436,2.17516,8630000.0
2008-06-17 15:08:00,2.17507,2.17577,2.17057,2.1725,9500000.0
2008-06-17 15:09:00,2.18559,2.18559,2.17519,2.17605,19000000.0
2008-06-17 15:10:00,2.17518,2.18296,2.17411,2.17593,8500000.0
2008-06-17 15:11:00,2.17429,2.17726,2.17234,2.17414,10000000.0
2008-06-17 15:12:00,2.17466,2.18177,2.17417,2.17762,6380000.0
2008-06-17 15:13:00,2.17518,2.18174,2.17484,2.17599,6000000.0
2008-06-17 15:14:00,2.17513,2.17514,2.17054,2.17514,9500000.0
2008-06-17 15:15:00,2.17335,2.18067,2.17228,2.17723,7500000.0
2008-06-17 15:16:00,2.17394,2.17548,2.17229,2.17461,17000000.0
2008-06-17 15:17:00,2.1772,2.18079,2.17299,2.17343,6250000.0
2008-06-17 15:18:00,2.17028,2.18294,2.17028,2.17586,11000000.0
2008-06-17 15:19:00,2.17589,2.17941,2.17222,2.17222,7750000.0
2008-06-17 15:20:00,2.17493,2.18226,2.17364,2.17625,7380000.0
2008-06-17 15:21:00,2.17112,2.17548,2.17112,2.17548,6380000.0
2008-06-17 15:22:00,2.17176,2.1838,2.17176,2.1766,11500000.0
2008-06-17 15:23:00,2.17433,2.18339,2.16987,2.17728,9500000.0
2008-06-17 15:24:00,2.17382,2.17611,2.17078,2.1755,8750000.0
2008-06-17 15:25:00,2.17429,2.18381,2.17429,2.17776,8760000.0
2008-06-17 15:26:00,2.174,2.18145,2.17102,2.17719,6500000.0
2008-06-17 15:27:00,2.17243,2.18201,2.17166,2.1769,8750000.0
2008-06-17 15:28:00,2.18369,2.18369,2.1734,2.17452,8750000.0
2008-06-17 15:29:00,2.17431,2.18237,2.17431,2.18237,6250000.0
2008-06-17 15:30:00,2.17133,2.17462,2.17093,2.17275,9510000.0
2008-06-17 15:31:00,2.18493,2.18493,2.17332,2.17427,10630000.0
2008-06-17 15:32:00,2.18266,2.18266,2.17233,2.17469,9000000.0
2008-06-17 15:33:00,2.17074,2.18313,2.17074,2.17531,12000000.0
2008-06-17 15:34:00,2.1765,2.1805,2.17287,2.17287,6250000.0
2008-06-17 15:35:00,2.17469,2.18287,2.17321,2.17424,11750000.0
2008-06-17 15:36:00,2.1775,2.18041,2.17307,2.17459,8130000.0
2008-06-17 15:37:00,2.17702,2.18027,2.16999,2.17182,7750000.0
2008-06-17 15:38:00,2.17101,2.17392,2.17007,2.17112,9500000.0
2008-06-17 15:39:00,2.17522,2.17945,2.1711,2.17152,8750000.0
2008-06-17 15:40:00,2.17132,2.18068,2.17132,2.17658,6130000.0
2008-06-17 15:41:00,2.18403,2.18437,2.17206,2.17395,10250000.0
2008-06-17 15:42:00,2.17501,2.1773,2.1697,2.1697,6750000.0
2008-06-17 15:43:00,2.17405,2.18458,2.17361,2.18288,9750000.0
2008-06-17 15:44:00,2.17365,2.18083,2.17302,2.1731,6500000.0
2008-06-17 15:45:00,2.17717,2.1796,2.17238,2.17497,8000000.0
2008-06-17 15:46:00,2.17674,2.17988,2.17107,2.17107,6750000.0
2008-06-17 15:47:00,2.17652,2.18081,2.17245,2.17478,7250000.0
2008-06-17 15:48:00,2.1719,2.18223,2.17188,2.17626,6380000.0
2008-06-17 15:49:00,2.16952,2.17527,2.16949,2.1751,11130000.0
2008-06-17 15:50:00,2.17376,2.17539,2.17131,2.17462,8000000.0
2008-06-17 15:51:00,2.17441,2.18123,2.17364,2.17663,14000000.0
2008-06-17 15:52:00,2.18698,2.18698,2.17439,2.1757,5880000.0
2008-06-17 15:53:00,2.17604,2.18027,2.17604,2.17733,8630000.0
2008-06-17 15:54:00,2.18517,2.18517,2.17409,2.17546,8130000.0
2008-06-17 15:55:00,2.17566,2.17611,2.17071,2.17424,6500000.0
2008-06-17 15:56:00,2.1772,2.18123,2.1709,2.17287,6500000.0
2008-06-17 15:57:00,2.17521,2.18289,2.17462,2.17682,9130000.0
2008-06-17 15:58:00,2.17555,2.18358,2.17475,2.17475,10500000.0
2008-06-17 15:59:00,2.17647,2.18482,2.1748,2.17788,9250000.0
2008-06-17 16:00:00,2.17981,2.18307,2.17729,2.1782,7130000.0
2008-06-17 16:01:00,2.17446,2.17744,2.17184,2.17744,9000000.0
2008-06-17 16:02:00,2.17628,2.17696,2.1722,2.17576,10500000.0
2008-06-17 16:03:00,2.17699,2.17729,2.17254,2.17664,7000000.0
2008-06-17 16:04:00,2.1771,2.1771,2.17381,2.17611,9380000.0
2008-06-17 16:05:00,2.17591,2.1774,2.17521,2.17689,8750000.0
2008-06-17 16:06:00,2.17565,2.17864,2.17386,2.17441,7500000.0
2008-06-17 16:07:00,2.17775,2.17775,2.17338,2.17653,11000000.0
2008-06-17 16:08:00,2.17537,2.17773,2.17301,2.17452,10880000.0
2008-06-17 16:09:00,2.17547,2.1772,2.17444,2.1772,6250000.0
2008-06-17 16:10:00,2.17628,2.17645,2.17067,2.17611,8250000.0
2008-06-17 16:11:00,2.17671,2.17775,2.17547,2.17645,5500000.0
2008-06-17 16:12:00,2.17649,2.17824,2.17421,2.17712,6250000.0
2008-06-17 16:13:00,2.17641,2.1777,2.17435,2.17674,7380000.0
2008-06-17 16:14:00,2.17687,2.17747,2.1747,2.17585,11380000.0
2008-06-17 16:15:00,2.17476,2.17648,2.1742,2.17627,6000000.0
2008-06-17 16:16:00,2.1775,2.1775,2.17224,2.17456,8500000.0
2008-06-17 16:17:00,2.17584,2.17649,2.17315,2.17595,17500000.0
2008-06-17 16:18:00,2.17578,2.17673,2.16973,2.17599,6130000.0
2008-06-17 16:19:00,2.17554,2.17705,2.17342,2.17437,11750000.0
2008-06-17 16:20:00,2.17519,2.17835,2.17363,2.177,10630000.0
2008-06-17 16:21:00,2.17584,2.17731,2.17331,2.17331,5750000.0
2008-06-17 16:22:00,2.17639,2.17756,2.17346,2.17698,8380000.0
2008-06-17 16:23:00,2.17473,2.17614,2.17224,2.17395,5750000.0
2008-06-17 16:24:00,2.17689,2.17703,2.17397,2.17703,6000000.0
2008-06-17 16:25:00,2.17851,2.17851,2.17287,2.17287,6000000.0
2008-06-17 16:26:00,2.17426,2.17683,2.17426,2.17626,12500000.0
2008-06-17 16:27:00,2.17609,2.1771,2.1732,2.17459,13880000.0
2008-06-17 16:28:00,2.17763,2.17767,2.1739,2.17658,10750000.0
2008-06-17 16:29:00,2.17601,2.17627,2.17355,2.1754,9750000.0
2008-06-17 16:30:00,2.17703,2.17703,2.17256,2.17562,8630000.0
2008-06-17 16:31:00,2.17629,2.17629,2.17261,2.17536,6500000.0
2008-06-17 16:32:00,2.17516,2.17543,2.17009,2.17369,6630000.0
2008-06-17 16:33:00,2.17372,2.17445,2.1708,2.17215,10000000.0
2008-06-17 16:34:00,2.1707,2.17487,2.16995,2.17487,13880000.0
2008-06-17 16:35:00,2.17324,2.1749,2.16828,2.17435,12000000.0
2008-06-17 16:36:00,2.1737,2.17406,2.16762,2.17372,10630000.0
2008-06-17 16:37:00,2.17403,2.17481,2.17161,2.1747,5750000.0
2008-06-17 16:38:00,2.17426,2.17485,2.16824,2.17455,10250000.0
2008-06-17 16:39:00,2.17428,2.17557,2.16929,2.17313,9500000.0
2008-06-17 16:40:00,2.17547,2.17641,2.1724,2.17514,10750000.0
2008-06-17 16:41:00,2.17457,2.17492,2.17115,2.1717,11880000.0
2008-06-17 16:42:00,2.17432,2.17563,2.17196,2.17375,7500000.0
2008-06-17 16:43:00,2.17449,2.17608,2.17213,2.17399,12500000.0
2008-06-17 16:44:00,2.17529,2.17658,2.17224,2.17658,8250000.0
2008-06-17 16:45:00,2.17432,2.17573,2.17392,2.17445,7750000.0
2008-06-17 16:46:00,2.17615,2.17615,2.17088,2.17214,7750000.0
2008-06-17 16:47:00,2.17468,2.17592,2.17242,2.17448,12010000.0
2008-06-17 16:48:00,2.17557,2.17557,2.17169,2.17255,7000000.0
2008-06-17 16:49:00,2.17337,2.1755,2.17116,2.17297,10000000.0
2008-06-17 16:50:00,2.17318,2.1755,2.17243,2.17452,7260000.0
2008-06-17 16:51:00,2.17427,2.17486,2.17023,2.1722,6630000.0
2008-06-17 16:52:00,2.17421,2.1751,2.17211,2.1751,9630000.0
2008-06-17 16:53:00,2.1741,2.1741,2.16849,2.1741,11500000.0
2008-06-17 16:54:00,2.17175,2.17395,2.17175,2.17238,7500000.0
2008-06-17 16:55:00,2.17309,2.174,2.1688,2.1718,10250000.0
2008-06-17 16:56:00,2.17435,2.17511,2.16975,2.1717,10130000.0
2008-06-17 16:57:00,2.17408,2.17459,2.17309,2.17381,6750000.0
2008-06-17 16:58:00,2.17299,2.17511,2.16934,2.17438,9250000.0
2008-06-17 16:59:00,2.17617,2.17617,2.17333,2.17551,8510000.0
2008-06-17 17:00:00,2.17609,2.17612,2.17422,2.17552,6250000.0
2008-06-17 17:01:00,2.17642,2.17698,2.17342,2.17684,9260000.0
2008-06-17 17:02:00,2.17798,2.17798,2.17338,2.17748,8630000.0
2008-06-17 17:03:00,2.17518,2.17717,2.17241,2.17289,11750000.0
2008-06-17 17:04:00,2.17579,2.17765,2.17472,2.17548,14130000.0
2008-06-17 17:05:00,2.17455,2.17732,2.17344,2.17683,6750000.0
2008-06-17 17:06:00,2.17511,2.17787,2.17511,2.17787,5260000.0
2008-06-17 17:07:00,2.17702,2.17789,2.17553,2.17772,7750000.0
2008-06-17 17:08:00,2.17442,2.17724,2.17442,2.17539,9250000.0
2008-06-17 17:09:00,2.17271,2.17696,2.17271,2.17469,6750000.0
2008-06-17 17:10:00,2.17429,2.17668,2.17158,2.1766,12250000.0
2008-06-17 17:11:00,2.17525,2.17698,2.17372,2.17372,5880000.0
2008-06-17 17:12:00,2.1777,2.17783,2.17396,2.17678,8250000.0
2008-06-17 17:13:00,2.17692,2.17699,2.17381,2.17699,8250000.0
2008-06-17 17:14:00,2.17658,2.17768,2.17188,2.17768,7000000.0
2008-06-17 17:15:00,2.17501,2.17741,2.17053,2.17653,9750000.0
2008-06-17 17:16:00,2.17553,2.17688,2.1746,2.17688,9380000.0
2008-06-17 17:17:00,2.17583,2.17706,2.17478,2.17706,8500000.0
2008-06-17 17:18:00,2.17343,2.17784,2.17343,2.17576,5500000.0
2008-06-17 17:19:00,2.17201,2.17827,2.17201,2.17827,10000000.0
2008-06-17 17:20:00,2.17737,2.17789,2.17556,2.17581,7750000.0
2008-06-17 17:21:00,2.17732,2.17755,2.17456,2.17512,6250000.0
2008-06-17 17:22:00,2.17402,2.17674,2.17313,2.17653,13130000.0
2008-06-17 17:23:00,2.1758,2.17741,2.1727,2.17681,15380000.0
2008-06-17 17:24:00,2.17188,2.17709,2.17188,2.17709,12500000.0
2008-06-17 17:25:00,2.17749,2.17749,2.17066,2.17563,10250000.0
2008-06-17 17:26:00,2.17327,2.17724,2.17327,2.17724,11250000.0
2008-06-17 17:27:00,2.17619,2.17645,2.17344,2.17468,9250000.0
2008-06-17 17:28:00,2.17239,2.17721,2.17239,2.17631,7000000.0
2008-06-17 17:29:00,2.17121,2.17716,2.17019,2.17514,9750000.0
2008-06-17 17:30:00,2.17695,2.17721,2.17543,2.17645,6380000.0
2008-06-17 17:31:00,2.17601,2.17737,2.17363,2.17363,9500000.0
2008-06-17 17:32:00,2.17459,2.1771,2.17149,2.17653,7250000.0
2008-06-17 17:33:00,2.1777,2.17815,2.17372,2.17662,5750000.0
2008-06-17 17:34:00,2.17661,2.17661,2.17285,2.17623,7250000.0
2008-06-17 17:35:00,2.17459,2.17662,2.17275,2.17632,7000000.0
2008-06-17 17:36:00,2.17541,2.17687,2.17425,2.17675,6750000.0
2008-06-17 17:37:00,2.17729,2.17735,2.17429,2.17542,6250000.0
2008-06-17 17:38:00,2.17588,2.17734,2.17474,2.17598,11880000.0
2008-06-17 17:39:00,2.17314,2.17688,2.17161,2.17688,9750000.0
2008-06-17 17:40:00,2.177,2.177,2.17269,2.17578,5500000.0
2008-06-17 17:41:00,2.17325,2.17609,2.17317,2.17386,7750000.0
2008-06-17 17:42:00,2.17677,2.17677,2.17071,2.17639,7000000.0
2008-06-17 17:43:00,2.17525,2.17652,2.17459,2.17638,7500000.0
2008-06-17 17:44:00,2.1747,2.17629,2.17076,2.17151,9250000.0
2008-06-17 17:45:00,2.17624,2.17624,2.17145,2.17594,7380000.0
2008-06-17 17:46:00,2.17211,2.17557,2.17211,2.1755,6750000.0
2008-06-17 17:47:00,2.176,2.17624,2.17364,2.17496,7000000.0
2008-06-17 17:48:00,2.1708,2.17653,2.1708,2.17603,7250000.0
2008-06-17 17:49:00,2.17572,2.17684,2.17375,2.17543,8500000.0
2008-06-17 17:50:00,2.174,2.17639,2.17121,2.17182,12750000.0
2008-06-17 17:51:00,2.17623,2.17685,2.17137,2.17562,7880000.0
2008-06-17 17:52:00,2.1754,2.1758,2.17107,2.17408,10000000.0
2008-06-17 17:53:00,2.17532,2.17657,2.17477,2.17564,6380000.0
2008-06-17 17:54:00,2.17756,2.17921,2.17256,2.17698,13250000.0
2008-06-17 17:55:00,2.17571,2.17784,2.17402,2.17663,8500000.0
2008-06-17 17:56:00,2.17483,2.17581,2.17026,2.17431,11750000.0
2008-06-17 17:57:00,2.17317,2.17511,2.16946,2.17382,12000000.0
2008-06-17 17:58:00,2.1731,2.17548,2.17269,2.17462,9750000.0
2008-06-17 17:59:00,2.17191,2.17522,2.1703,2.17484,11510000.0
2008-06-17 18:00:00,2.17473,2.1754,2.17259,2.1732,9000000.0
2008-06-17 18:01:00,2.17433,2.17433,2.16756,2.1733,7130000.0
2008-06-17 18:02:00,2.17545,2.17608,2.17319,2.17492,13250000.0
2008-06-17 18:03:00,2.17427,2.17558,2.17099,2.17488,12130000.0
2008-06-17 18:04:00,2.17412,2.17633,2.17121,2.17371,10630000.0
2008-06-17 18:05:00,2.17526,2.17565,2.17292,2.17443,7500000.0
2008-06-17 18:06:00,2.17415,2.17545,2.17313,2.17516,7500000.0
2008-06-17 18:07:00,2.17388,2.17587,2.17289,2.17534,9000000.0
2008-06-17 18:08:00,2.17474,2.17607,2.17414,2.17558,6630000.0
2008-06-17 18:09:00,2.17546,2.17546,2.17106,2.17526,12000000.0
2008-06-17 18:10:00,2.17659,2.17659,2.17411,2.1754,6250000.0
2008-06-17 18:11:00,2.17601,2.17642,2.17437,2.17552,7750000.0
2008-06-17 18:12:00,2.17442,2.17652,2.17382,2.17552,5500000.0
2008-06-17 18:13:00,2.17635,2.17767,2.17383,2.17538,6500000.0
2008-06-17 18:14:00,2.17738,2.17738,2.17093,2.17621,10000000.0
2008-06-17 18:15:00,2.1767,2.1767,2.17477,2.17597,10500000.0
2008-06-17 18:16:00,2.17607,2.17638,2.17063,2.17526,5880000.0
2008-06-17 18:17:00,2.17528,2.17688,2.1724,2.17585,11750000.0
2008-06-17 18:18:00,2.17701,2.17701,2.1748,2.1748,9000000.0
2008-06-17 18:19:00,2.1758,2.1769,2.17332,2.17528,12130000.0
2008-06-17 18:20:00,2.17657,2.17657,2.17226,2.17574,11000000.0
2008-06-17 18:21:00,2.17468,2.1753,2.17144,2.17459,10750000.0
2008-06-17 18:22:00,2.17366,2.17505,2.17097,2.17341,9500000.0
2008-06-17 18:23:00,2.1736,2.17616,2.17276,2.17276,8630000.0
2008-06-17 18:24:00,2.17325,2.17611,2.17325,2.17551,6750000.0
2008-06-17 18:25:00,2.17612,2.17612,2.17312,2.17484,10250000.0
2008-06-17 18:26:00,2.17519,2.17519,2.17022,2.17447,8250000.0
2008-06-17 18:27:00,2.17578,2.17595,2.17363,2.17573,6000000.0
2008-06-17 18:28:00,2.17491,2.1751,2.17308,2.17506,10750000.0
2008-06-17 18:29:00,2.17418,2.17554,2.16968,2.17439,6500000.0
2008-06-17 18:30:00,2.1743,2.17542,2.1716,2.1754,16500000.0
2008-06-17 18:31:00,2.17435,2.17576,2.17358,2.17576,9250000.0
2008-06-17 18:32:00,2.17444,2.17521,2.16973,2.16973,5500000.0
2008-06-17 18:33:00,2.17431,2.1747,2.17073,2.17073,11000000.0
2008-06-17 18:34:00,2.17508,2.17537,2.17239,2.17529,12250000.0
2008-06-17 18:35:00,2.17446,2.17469,2.17113,2.17442,12500000.0
2008-06-17 18:36:00,2.17321,2.1751,2.17063,2.17472,5250000.0
2008-06-17 18:37:00,2.17219,2.17314,2.1697,2.17314,12630000.0
2008-06-17 18:38:00,2.17441,2.17441,2.17186,2.17192,9750000.0
2008-06-17 18:39:00,2.17312,2.17408,2.16989,2.1738,10500000.0
2008-06-17 18:40:00,2.17365,2.17471,2.17088,2.17152,8000000.0
2008-06-17 18:41:00,2.17364,2.17482,2.17082,2.17429,11750000.0
2008-06-17 18:42:00,2.1721,2.17549,2.16895,2.17416,8500000.0
2008-06-17 18:43:00,2.17292,2.175,2.16954,2.17238,11000000.0
2008-06-17 18:44:00,2.17322,2.17555,2.17054,2.17403,11250000.0
2008-06-17 18:45:00,2.17341,2.17515,2.1709,2.17392,6380000.0
2008-06-17 18:46:00,2.17412,2.17657,2.17361,2.17615,5750000.0
2008-06-17 18:47:00,2.1758,2.17587,2.17382,2.17412,5500000.0
2008-06-17 18:48:00,2.17307,2.17846,2.17198,2.17615,7380000.0
2008-06-17 18:49:00,2.17578,2.17676,2.17143,2.17452,8380000.0
2008-06-17 18:50:00,2.17551,2.176,2.17375,2.17524,5500000.0
2008-06-17 18:51:00,2.16993,2.17527,2.16993,2.17423,9750000.0
2008-06-17 18:52:00,2.1751,2.1751,2.17187,2.17495,13750000.0
2008-06-17 18:53:00,2.17386,2.17479,2.17197,2.17459,10130000.0
2008-06-17 18:54:00,2.17577,2.17577,2.17281,2.17281,9750000.0
2008-06-17 18:55:00,2.17486,2.17518,2.17079,2.17363,5500000.0
2008-06-17 18:56:00,2.17478,2.17634,2.17303,2.17354,12000000.0
2008-06-17 18:57:00,2.17235,2.1762,2.17235,2.17393,8250000.0
2008-06-17 18:58:00,2.1749,2.17524,2.17172,2.17409,8000000.0
2008-06-17 18:59:00,2.17534,2.17534,2.17093,2.17466,6000000.0
2008-06-17 19:00:00,2.17394,2.17567,2.1716,2.17528,12630000.0
2008-06-17 19:01:00,2.17237,2.17399,2.16865,2.17202,12380000.0
2008-06-17 19:02:00,2.17452,2.17491,2.17151,2.17491,11250000.0
2008-06-17 19:03:00,2.17343,2.17523,2.17237,2.17316,8880000.0
2008-06-17 19:04:00,2.17421,2.17464,2.17075,2.17273,10750000.0
2008-06-17 19:05:00,2.17169,2.1747,2.17169,2.17334,9750000.0
2008-06-17 19:06:00,2.17367,2.17405,2.16985,2.17215,13880000.0
2008-06-17 19:07:00,2.17293,2.1742,2.17031,2.17031,6000000.0
2008-06-17 19:08:00,2.17322,2.17575,2.16873,2.17311,7500000.0
2008-06-17 19:09:00,2.17415,2.17555,2.17267,2.17479,7500000.0
2008-06-17 19:10:00,2.17615,2.17615,2.17303,2.17584,8750000.0
2008-06-17 19:11:00,2.17457,2.17606,2.17053,2.17077,8500000.0
2008-06-17 19:12:00,2.17108,2.17588,2.17108,2.17588,7000000.0
2008-06-17 19:13:00,2.17533,2.17798,2.17236,2.17788,12500000.0
2008-06-17 19:14:00,2.17616,2.17616,2.17152,2.1743,10130000.0
2008-06-17 19:15:00,2.17458,2.1765,2.1731,2.1731,5750000.0
2008-06-17 19:16:00,2.17633,2.17675,2.17093,2.17429,9250000.0
2008-06-17 19:17:00,2.17635,2.17635,2.17138,2.17401,13000000.0
2008-06-17 19:18:00,2.17562,2.17585,2.17182,2.17182,7380000.0
2008-06-17 19:19:00,2.17456,2.17562,2.17265,2.17265,10500000.0
2008-06-17 19:20:00,2.17226,2.17607,2.17202,2.17528,5750000.0
2008-06-17 19:21:00,2.17436,2.17587,2.1739,2.17497,8250000.0
2008-06-17 19:22:00,2.17472,2.1756,2.17267,2.1756,10250000.0
2008-06-17 19:23:00,2.1742,2.1752,2.17347,2.17347,7000000.0
2008-06-17 19:24:00,2.17353,2.17589,2.17094,2.1756,12010000.0
2008-06-17 19:25:00,2.17284,2.17623,2.17219,2.17372,8130000.0
2008-06-17 19:26:00,2.17392,2.17688,2.17238,2.17635,9750000.0
2008-06-17 19:27:00,2.17644,2.17658,2.17075,2.17456,6750000.0
2008-06-17 19:28:00,2.17691,2.17691,2.17409,2.17632,8750000.0
2008-06-17 19:29:00,2.17345,2.17589,2.17223,2.17575,10130000.0
2008-06-17 19:30:00,2.17347,2.17565,2.17074,2.17429,7630000.0
2008-06-17 19:31:00,2.17607,2.17705,2.17183,2.17624,6000000.0
2008-06-17 19:32:00,2.17539,2.17601,2.17273,2.17444,6380000.0
2008-06-17 19:33:00,2.17617,2.17707,2.17186,2.17621,11880000.0
2008-06-17 19:34:00,2.17578,2.17819,2.17305,2.17519,8000000.0
2008-06-17 19:35:00,2.17599,2.17653,2.17528,2.17528,6000000.0
2008-06-17 19:36:00,2.17373,2.17657,2.17199,2.17446,10750000.0
2008-06-17 19:37:00,2.17503,2.17734,2.17305,2.17734,12250000.0
2008-06-17 19:38:00,2.17461,2.17655,2.17461,2.17467,10250000.0
2008-06-17 19:39:00,2.17094,2.17669,2.17094,2.17452,9000000.0
2008-06-17 19:40:00,2.17513,2.17644,2.17453,2.17528,7250000.0
2008-06-17 19:41:00,2.17454,2.17768,2.17032,2.1733,11630000.0
2008-06-17 19:42:00,2.17724,2.17724,2.17262,2.17448,9250000.0
2008-06-17 19:43:00,2.17525,2.17747,2.17379,2.17726,8130000.0
2008-06-17 19:44:00,2.1754,2.17654,2.17368,2.1758,5250000.0
2008-06-17 19:45:00,2.17634,2.17634,2.17085,2.17594,8500000.0
2008-06-17 19:46:00,2.17442,2.17693,2.17329,2.17516,12250000.0
2008-06-17 19:47:00,2.17533,2.1767,2.17417,2.1767,8500000.0
2008-06-17 19:48:00,2.17797,2.17797,2.17145,2.17467,11880000.0
2008-06-17 19:49:00,2.17512,2.17736,2.17149,2.17308,9130000.0
2008-06-17 19:50:00,2.1771,2.1782,2.17351,2.17588,8130000.0
2008-06-17 19:51:00,2.17595,2.17755,2.17595,2.17624,5250000.0
2008-06-17 19:52:00,2.17479,2.17769,2.17479,2.17672,6250000.0
2008-06-17 19:53:00,2.17612,2.17744,2.17425,2.17523,11130000.0
2008-06-17 19:54:00,2.17453,2.17842,2.17453,2.17798,13130000.0
2008-06-17 19:55:00,2.17548,2.17744,2.17157,2.17662,8500000.0
2008-06-17 19:56:00,2.17508,2.17771,2.17341,2.17566,10750000.0
2008-06-17 19:57:00,2.17621,2.17902,2.1731,2.17594,8510000.0
2008-06-17 19:58:00,2.17486,2.1762,2.17076,2.17368,10130000.0
2008-06-17 19:59:00,2.17744,2.17744,2.17,2.1752,5250000.0
2008-06-17 20:00:00,2.17771,2.17847,2.17435,2.17528,13500000.0
2008-06-17 20:01:00,2.17529,2.17721,2.17387,2.17721,8630000.0
2008-06-17 20:02:00,2.17778,2.17778,2.17101,2.176,7750000.0
2008-06-17 20:03:00,2.1752,2.17728,2.17449,2.17656,9750000.0
2008-06-17 20:04:00,2.17614,2.17781,2.17614,2.17729,6000000.0
2008-06-17 20:05:00,2.17706,2.17878,2.17239,2.178,9000000.0
2008-06-17 20:06:00,2.17778,2.17778,2.17251,2.17723,6250000.0
2008-06-17 20:07:00,2.17505,2.17817,2.17444,2.17736,7500000.0
2008-06-17 20:08:00,2.17608,2.17714,2.17532,2.1763,6500000.0
2008-06-17 20:09:00,2.17748,2.17748,2.1731,2.1773,9000000.0
2008-06-17 20:10:00,2.17382,2.17739,2.17179,2.17437,9500000.0
2008-06-17 20:11:00,2.17712,2.1775,2.17214,2.1775,7250000.0
2008-06-17 20:12:00,2.1757,2.17706,2.17514,2.17515,6750000.0
2008-06-17 20:13:00,2.17614,2.17687,2.17154,2.17313,8250000.0
2008-06-17 20:14:00,2.17653,2.17653,2.17256,2.17256,7500000.0
2008-06-17 20:15:00,2.1769,2.17747,2.17132,2.17132,7500000.0
2008-06-17 20:16:00,2.17668,2.17736,2.17324,2.17551,12380000.0
2008-06-17 20:17:00,2.17464,2.17697,2.17339,2.17366,7130000.0
2008-06-17 20:18:00,2.174,2.1766,2.17386,2.1766,10000000.0
2008-06-17 20:19:00,2.1739,2.17699,2.1739,2.17674,8130000.0
2008-06-17 20:20:00,2.17473,2.17729,2.17249,2.17249,5500000.0
2008-06-17 20:21:00,2.1749,2.17679,2.17226,2.17679,6250000.0
2008-06-17 20:22:00,2.17412,2.17689,2.17412,2.17442,7750000.0
2008-06-17 20:23:00,2.17494,2.17703,2.17354,2.17459,6750000.0
2008-06-17 20:24:00,2.17753,2.17753,2.17243,2.17688,6500000.0
2008-06-17 20:25:00,2.17573,2.17697,2.17155,2.17155,7750000.0
2008-06-17 20:26:00,2.17572,2.17598,2.17459,2.17527,7000000.0
2008-06-17 20:27:00,2.17558,2.17683,2.17308,2.17579,6250000.0
2008-06-17 20:28:00,2.1758,2.17647,2.17121,2.17542,15250000.0
2008-06-17 20:29:00,2.1721,2.17663,2.1721,2.17364,8750000.0
2008-06-17 20:30:00,2.17544,2.1762,2.17429,2.17576,10750000.0
2008-06-17 20:31:00,2.17184,2.17564,2.17119,2.17375,14000000.0
2008-06-17 20:32:00,2.17611,2.1769,2.17116,2.17233,16630000.0
2008-06-17 20:33:00,2.17225,2.17601,2.17225,2.17392,9250000.0
2008-06-17 20:34:00,2.17506,2.17661,2.17082,2.17661,13000000.0
2008-06-17 20:35:00,2.17191,2.17548,2.17191,2.17461,6250000.0
2008-06-17 20:36:00,2.17607,2.17685,2.1742,2.17432,11890000.0
2008-06-17 20:37:00,2.17265,2.17655,2.17053,2.1742,9130000.0
2008-06-17 20:38:00,2.17353,2.17745,2.17281,2.17671,10250000.0
2008-06-17 20:39:00,2.17594,2.17621,2.17218,2.17218,5250000.0
2008-06-17 20:40:00,2.17265,2.17512,2.1711,2.1748,9750000.0
2008-06-17 20:41:00,2.17375,2.17614,2.17356,2.17545,12880000.0
2008-06-17 20:42:00,2.17307,2.17515,2.16986,2.17515,7380000.0
2008-06-17 20:43:00,2.17658,2.17664,2.17215,2.17432,7500000.0
2008-06-17 20:44:00,2.17135,2.17708,2.17135,2.17677,10500000.0
2008-06-17 20:45:00,2.1746,2.17631,2.1746,2.1757,5750000.0
2008-06-17 20:46:00,2.16953,2.17577,2.16953,2.17573,8250000.0
2008-06-17 20:47:00,2.17672,2.17684,2.17411,2.17454,8500000.0
2008-06-17 20:48:00,2.17512,2.17661,2.17391,2.17584,5250000.0
2008-06-17 20:49:00,2.17088,2.1751,2.17058,2.1751,9250000.0
2008-06-17 20:50:00,2.17527,2.17644,2.17433,2.17631,10000000.0
2008-06-17 20:51:00,2.17354,2.17614,2.17354,2.17604,6250000.0
2008-06-17 20:52:00,2.1761,2.1761,2.17317,2.17317,8000000.0
2008-06-17 20:53:00,2.17576,2.17618,2.17191,2.17618,8130000.0
2008-06-17 20:54:00,2.17165,2.17639,2.17073,2.17073,15130000.0
2008-06-17 20:55:00,2.17644,2.17659,2.17139,2.17592,10380000.0
2008-06-17 20:56:00,2.17564,2.17674,2.17267,2.17451,6500000.0
2008-06-17 20:57:00,2.17378,2.1759,2.17107,2.1759,8000000.0
2008-06-17 20:58:00,2.17587,2.17631,2.17364,2.17502,5500000.0
2008-06-17 20:59:00,2.17601,2.17646,2.17443,2.17607,7000000.0
2008-06-17 21:00:00,2.17633,2.17633,2.17422,2.17515,6000000.0
2008-06-17 21:01:00,2.17547,2.17598,2.17132,2.17159,6130000.0
2008-06-17 21:02:00,2.17606,2.17606,2.1724,2.17472,10000000.0
2008-06-17 21:03:00,2.17538,2.17667,2.17145,2.17667,5250000.0
2008-06-17 21:04:00,2.17371,2.17386,2.1693,2.17371,15000000.0
2008-06-17 21:05:00,2.17159,2.17371,2.16755,2.17277,12250000.0
2008-06-17 21:06:00,2.17404,2.17588,2.17017,2.17359,7880000.0
2008-06-17 21:07:00,2.17586,2.17757,2.17385,2.17385,6000000.0
2008-06-17 21:08:00,2.17604,2.17615,2.17477,2.17563,8000000.0
2008-06-17 21:09:00,2.16996,2.17474,2.16996,2.17396,7500000.0
2008-06-17 21:10:00,2.17517,2.17577,2.17151,2.17437,13630000.0
2008-06-17 21:12:00,2.1741,2.1741,2.16815,2.17379,9880000.0
2008-06-17 21:13:00,2.1763,2.17693,2.17143,2.17691,7630000.0
2008-06-17 21:15:00,2.17699,2.17961,2.17336,2.17336,5500000.0
2008-06-17 21:16:00,2.17623,2.1763,2.17389,2.17436,17000000.0
2008-06-17 21:17:00,2.17485,2.17561,2.17211,2.17449,6500000.0
2008-06-17 21:18:00,2.17404,2.177,2.17175,2.17593,7500000.0
2008-06-17 21:19:00,2.17634,2.17634,2.17334,2.17594,6750000.0
2008-06-17 21:20:00,2.17443,2.17579,2.1734,2.17494,7750000.0
2008-06-17 21:21:00,2.17615,2.17664,2.1725,2.17372,9250000.0
2008-06-17 21:22:00,2.17743,2.17844,2.1719,2.17605,6380000.0
2008-06-17 21:23:00,2.1763,2.1763,2.17238,2.17552,11250000.0
2008-06-17 21:24:00,2.17134,2.17598,2.17134,2.17565,8500000.0
2008-06-17 21:25:00,2.172,2.17511,2.172,2.17481,9500000.0
2008-06-17 21:26:00,2.17276,2.17644,2.17276,2.17348,6000000.0
2008-06-17 21:27:00,2.17379,2.17731,2.17121,2.17694,7500000.0
2008-06-17 21:28:00,2.17251,2.1758,2.17251,2.17577,8500000.0
2008-06-17 21:29:00,2.17323,2.17705,2.17323,2.17588,10250000.0
2008-06-17 21:30:00,2.17527,2.17692,2.17231,2.17692,7250000.0
2008-06-17 21:31:00,2.17428,2.17555,2.17021,2.17486,5500000.0
2008-06-17 21:32:00,2.17566,2.17629,2.17246,2.17603,8880000.0
2008-06-17 21:33:00,2.17555,2.17605,2.17118,2.17288,8750000.0
2008-06-17 21:34:00,2.17544,2.17594,2.17173,2.17594,7500000.0
2008-06-17 21:35:00,2.17448,2.17686,2.17207,2.17234,10880000.0
2008-06-17 21:36:00,2.17575,2.17702,2.17351,2.17351,5750000.0
2008-06-17 21:37:00,2.17577,2.17679,2.17144,2.17609,11000000.0
2008-06-17 21:38:00,2.17234,2.17719,2.17234,2.17417,9630000.0
2008-06-17 21:39:00,2.17444,2.17665,2.17166,2.17665,12380000.0
2008-06-17 21:40:00,2.17484,2.17596,2.17237,2.17401,10130000.0
2008-06-17 21:41:00,2.17293,2.17593,2.17293,2.17476,8250000.0
2008-06-17 21:42:00,2.17398,2.17433,2.17218,2.17401,6000000.0
2008-06-17 21:43:00,2.17639,2.17639,2.1719,2.1752,14750000.0
2008-06-17 21:44:00,2.17264,2.17576,2.17151,2.17392,7000000.0
2008-06-17 21:45:00,2.17681,2.17681,2.17238,2.17437,8500000.0
2008-06-17 21:46:00,2.17423,2.17675,2.17423,2.17675,8250000.0
2008-06-17 21:47:00,2.17596,2.17596,2.17236,2.17358,10130000.0
2008-06-17 21:48:00,2.17585,2.17634,2.17359,2.17563,7750000.0
2008-06-17 21:49:00,2.1766,2.1766,2.17158,2.17435,6630000.0
2008-06-17 21:50:00,2.17654,2.17654,2.17113,2.17637,8750000.0
2008-06-17 21:51:00,2.17484,2.1758,2.17252,2.17252,8750000.0
2008-06-17 21:52:00,2.17724,2.17724,2.17203,2.1741,8000000.0
2008-06-17 21:53:00,2.17659,2.17749,2.17298,2.17477,12130000.0
2008-06-17 21:54:00,2.17595,2.17611,2.17166,2.17367,5750000.0
2008-06-17 21:55:00,2.17345,2.17743,2.17276,2.17743,9000000.0
2008-06-17 21:56:00,2.17732,2.17732,2.17391,2.17391,8750000.0
2008-06-17 21:57:00,2.17494,2.17562,2.17233,2.1736,6760000.0
2008-06-17 21:58:00,2.17541,2.17574,2.17219,2.17377,8500000.0
2008-06-17 21:59:00,2.17539,2.17565,2.17038,2.17038,9500000.0
2008-06-17 22:00:00,2.17537,2.17559,2.17186,2.17186,6250000.0
2008-06-17 22:01:00,2.17577,2.17577,2.17168,2.17498,5880000.0
2008-06-17 22:03:00,2.17622,2.17643,2.17209,2.17643,9000000.0
2008-06-17 22:04:00,2.17598,2.17598,2.17117,2.17346,6750000.0
2008-06-17 22:05:00,2.17457,2.17587,2.1716,2.17463,9500000.0
2008-06-17 22:06:00,2.17438,2.17643,2.17212,2.17643,10250000.0
2008-06-17 22:07:00,2.17611,2.17755,2.1738,2.17708,7500000.0
2008-06-17 22:08:00,2.17408,2.17634,2.17317,2.17536,11250000.0
2008-06-17 22:09:00,2.17257,2.17585,2.17094,2.17472,10000000.0
2008-06-17 22:10:00,2.1769,2.1769,2.17556,2.17644,5630000.0
2008-06-17 22:11:00,2.17667,2.17676,2.17452,2.17475,8000000.0
2008-06-17 22:12:00,2.17493,2.17668,2.17493,2.17614,7750000.0
2008-06-17 22:13:00,2.1747,2.17612,2.17274,2.17498,7750000.0
2008-06-17 22:14:00,2.17649,2.17686,2.17378,2.17637,8500000.0
2008-06-17 22:15:00,2.17616,2.17674,2.1725,2.17285,8000000.0
2008-06-17 22:16:00,2.17401,2.17619,2.17237,2.17585,7880000.0
2008-06-17 22:17:00,2.17613,2.1764,2.16989,2.1764,6250000.0
2008-06-17 22:18:00,2.17523,2.17587,2.17257,2.17543,8250000.0
2008-06-17 22:19:00,2.17441,2.17619,2.17441,2.17614,5250000.0
2008-06-17 22:20:00,2.17584,2.17584,2.16927,2.17467,11500000.0
2008-06-17 22:21:00,2.17682,2.17738,2.17458,2.17458,12880000.0
2008-06-17 22:22:00,2.17552,2.17684,2.17241,2.17684,5500000.0
2008-06-17 22:23:00,2.17574,2.17668,2.17494,2.17656,9000000.0
2008-06-17 22:24:00,2.17529,2.17584,2.17183,2.17373,7000000.0
2008-06-17 22:25:00,2.17591,2.17591,2.17184,2.1744,6000000.0
2008-06-17 22:26:00,2.17677,2.17677,2.17421,2.17556,6500000.0
2008-06-17 22:27:00,2.17418,2.17809,2.17326,2.17542,9380000.0
2008-06-17 22:28:00,2.17437,2.17529,2.17242,2.17302,6750000.0
2008-06-17 22:29:00,2.17663,2.17663,2.17078,2.17502,7000000.0
2008-06-17 22:30:00,2.17451,2.17589,2.17221,2.17433,8250000.0
2008-06-17 22:31:00,2.17473,2.17606,2.17444,2.17559,5500000.0
2008-06-17 22:32:00,2.17173,2.17458,2.17173,2.17458,10250000.0
2008-06-17 22:33:00,2.17398,2.17623,2.17158,2.17539,9750000.0
2008-06-17 22:34:00,2.1741,2.17555,2.17233,2.17233,9250000.0
2008-06-17 22:35:00,2.17545,2.17582,2.1714,2.17408,7750000.0
2008-06-17 22:36:00,2.17546,2.17546,2.17106,2.17445,8000000.0
2008-06-17 22:37:00,2.17325,2.17637,2.17325,2.17476,7250000.0
2008-06-17 22:38:00,2.17463,2.17564,2.17012,2.17564,16130000.0
2008-06-17 22:39:00,2.17379,2.17601,2.17194,2.17559,10000000.0
2008-06-17 22:40:00,2.17604,2.17604,2.17402,2.17595,8500000.0
2008-06-17 22:41:00,2.17438,2.17634,2.17206,2.17634,9750000.0
2008-06-17 22:42:00,2.17487,2.17585,2.17405,2.17542,7750000.0
2008-06-17 22:43:00,2.17696,2.17696,2.17284,2.1747,11000000.0
2008-06-17 22:44:00,2.1747,2.17634,2.17198,2.17443,6250000.0
2008-06-17 22:45:00,2.17468,2.17615,2.17351,2.17351,5630000.0
2008-06-17 22:46:00,2.17248,2.17599,2.17248,2.17582,6250000.0
2008-06-17 22:47:00,2.17502,2.17618,2.17375,2.17476,12250000.0
2008-06-17 22:48:00,2.17363,2.1756,2.17361,2.1756,9250000.0
2008-06-17 22:49:00,2.17409,2.17503,2.17293,2.17311,5880000.0
2008-06-17 22:50:00,2.17559,2.17599,2.17115,2.17375,10630000.0
2008-06-17 22:51:00,2.17425,2.17517,2.1708,2.17094,7250000.0
2008-06-17 22:52:00,2.17486,2.17618,2.17425,2.176,7250000.0
2008-06-17 22:53:00,2.17613,2.17613,2.1719,2.17293,10000000.0
2008-06-17 22:54:00,2.17272,2.17648,2.17044,2.17648,12500000.0
2008-06-17 22:55:00,2.17448,2.17675,2.16945,2.17629,8500000.0
2008-06-17 22:56:00,2.17484,2.17577,2.17482,2.17549,7880000.0
2008-06-17 22:57:00,2.17471,2.17547,2.17411,2.17411,10380000.0
2008-06-17 22:58:00,2.17488,2.17488,2.17211,2.17462,6630000.0
2008-06-17 22:59:00,2.17,2.17503,2.16966,2.17458,9250000.0
2008-06-17 23:00:00,2.1763,2.1763,2.17245,2.17578,10250000.0
2008-06-17 23:01:00,2.17208,2.17677,2.17185,2.17595,11500000.0
2008-06-17 23:02:00,2.17491,2.17498,2.1714,2.1743,9750000.0
2008-06-17 23:03:00,2.17303,2.17487,2.17138,2.17487,5880000.0
2008-06-17 23:04:00,2.17098,2.17475,2.17037,2.17475,6500000.0
2008-06-17 23:05:00,2.17548,2.17582,2.17322,2.17495,7500000.0
2008-06-17 23:06:00,2.17382,2.17514,2.172,2.17514,6750000.0
2008-06-17 23:07:00,2.17554,2.17554,2.16987,2.17454,7750000.0
2008-06-17 23:08:00,2.17048,2.17503,2.17048,2.17316,6000000.0
2008-06-17 23:09:00,2.17504,2.17536,2.16936,2.17281,9500000.0
2008-06-17 23:10:00,2.17259,2.17553,2.17244,2.1733,15250000.0
2008-06-17 23:11:00,2.17314,2.17492,2.16863,2.17331,7130000.0
2008-06-17 23:12:00,2.17266,2.17543,2.1714,2.17196,8000000.0
2008-06-17 23:13:00,2.17561,2.17702,2.17457,2.17641,11500000.0
2008-06-17 23:14:00,2.17406,2.17684,2.17234,2.17598,11500000.0
2008-06-17 23:15:00,2.17641,2.17641,2.17384,2.17384,9380000.0
2008-06-17 23:16:00,2.17564,2.17617,2.17247,2.17507,8750000.0
2008-06-17 23:17:00,2.16792,2.17387,2.16773,2.17387,7500000.0
2008-06-17 23:18:00,2.17475,2.17551,2.17149,2.17517,13500000.0
2008-06-17 23:19:00,2.17563,2.17592,2.17212,2.17511,16130000.0
2008-06-17 23:21:00,2.17543,2.17574,2.17254,2.17376,5250000.0
2008-06-17 23:22:00,2.1741,2.1754,2.17327,2.17532,10880000.0
2008-06-17 23:23:00,2.17375,2.17822,2.17253,2.17573,12000000.0
2008-06-17 23:24:00,2.17538,2.17571,2.17218,2.1737,7010000.0
2008-06-17 23:25:00,2.17144,2.17604,2.16961,2.17012,9250000.0
2008-06-17 23:26:00,2.17527,2.17604,2.17026,2.17463,5250000.0
2008-06-17 23:27:00,2.1762,2.1762,2.17082,2.17082,6250000.0
2008-06-17 23:28:00,2.17261,2.1778,2.17261,2.17453,13250000.0
2008-06-17 23:29:00,2.17197,2.17529,2.17197,2.17529,4500000.0
2008-06-17 23:30:00,2.17468,2.17508,2.17357,2.17357,7880000.0
2008-06-17 23:31:00,2.17175,2.17526,2.17051,2.17505,10000000.0
2008-06-17 23:32:00,2.17596,2.17596,2.17294,2.17523,8250000.0
2008-06-17 23:33:00,2.17329,2.17652,2.17275,2.1744,9750000.0
2008-06-17 23:34:00,2.17365,2.17622,2.17224,2.17397,6250000.0
2008-06-17 23:35:00,2.17464,2.1759,2.17063,2.1749,6750000.0
2008-06-17 23:36:00,2.17413,2.17574,2.1709,2.17555,14750000.0
2008-06-17 23:37:00,2.17458,2.17486,2.17287,2.1744,7500000.0
2008-06-17 23:38:00,2.17544,2.17574,2.17376,2.17519,7750000.0
2008-06-17 23:39:00,2.17551,2.17551,2.1716,2.17467,6250000.0
2008-06-17 23:40:00,2.17401,2.17452,2.17082,2.17452,11880000.0
2008-06-17 23:41:00,2.17445,2.17513,2.17133,2.17452,12000000.0
2008-06-17 23:42:00,2.17377,2.17487,2.17377,2.17487,6760000.0
2008-06-17 23:43:00,2.17071,2.17477,2.17071,2.17477,9750000.0
2008-06-17 23:44:00,2.17349,2.17463,2.17349,2.17433,5250000.0
2008-06-17 23:45:00,2.17462,2.17587,2.172,2.17422,9750000.0
2008-06-17 23:46:00,2.1706,2.17553,2.1706,2.17553,18500000.0
2008-06-17 23:47:00,2.1741,2.17632,2.17007,2.17202,6000000.0
2008-06-17 23:48:00,2.17288,2.17538,2.17288,2.1752,10750000.0
2008-06-17 23:49:00,2.17472,2.17547,2.17294,2.17294,10000000.0
2008-06-17 23:50:00,2.17352,2.17532,2.17339,2.17453,3880000.0
2008-06-17 23:51:00,2.17477,2.176,2.17477,2.176,9750000.0
2008-06-17 23:52:00,2.17607,2.17625,2.17388,2.17618,9750000.0
2008-06-17 23:53:00,2.1704,2.1752,2.1704,2.1752,10880000.0
2008-06-17 23:54:00,2.17429,2.17487,2.17425,2.17458,8130000.0
2008-06-17 23:55:00,2.1749,2.17623,2.17208,2.17519,10260000.0
2008-06-17 23:56:00,2.17398,2.17582,2.17233,2.17393,6000000.0
2008-06-17 23:57:00,2.17431,2.17635,2.17338,2.17338,6500000.0
2008-06-17 23:58:00,2.17604,2.17604,2.16977,2.17391,6750000.0
2008-06-17 23:59:00,2.17456,2.17596,2.16928,2.17596,7750000.0
2008-06-18 00:00:00,2.17481,2.17599,2.1726,2.1755,7000000.0
2008-06-18 00:01:00,2.17615,2.17669,2.17143,2.17435,7880000.0
2008-06-18 00:02:00,2.17423,2.17537,2.17162,2.17537,7000000.0
2008-06-18 00:03:00,2.17413,2.17426,2.17033,2.17215,10130000.0
2008-06-18 00:04:00,2.17561,2.17643,2.17203,2.17623,14750000.0
2008-06-18 00:05:00,2.17568,2.17568,2.17198,2.17561,8750000.0
2008-06-18 00:07:00,2.17177,2.1772,2.17177,2.17565,11380000.0
2008-06-18 00:08:00,2.17547,2.17553,2.17303,2.17553,3750000.0
2008-06-18 00:09:00,2.17179,2.17576,2.17179,2.17218,5130000.0
2008-06-18 00:10:00,2.17262,2.17667,2.17262,2.17446,7010000.0
2008-06-18 00:11:00,2.17409,2.17458,2.17098,2.17412,12000000.0
2008-06-18 00:12:00,2.17535,2.1759,2.17441,2.17441,5500000.0
2008-06-18 00:13:00,2.17504,2.17587,2.17357,2.17377,10000000.0
2008-06-18 00:14:00,2.17317,2.17623,2.17317,2.17588,6250000.0
2008-06-18 00:15:00,2.17389,2.17569,2.17222,2.17569,5500000.0
2008-06-18 00:16:00,2.17292,2.17587,2.17292,2.17587,10750000.0
2008-06-18 00:17:00,2.17558,2.17558,2.1725,2.17321,7630000.0
2008-06-18 00:18:00,2.17332,2.17513,2.17332,2.1743,6500000.0
2008-06-18 00:19:00,2.17384,2.17542,2.17181,2.17181,10750000.0
2008-06-18 00:20:00,2.17539,2.17597,2.17205,2.17371,12000000.0
2008-06-18 00:21:00,2.17442,2.17503,2.17258,2.17503,6250000.0
2008-06-18 00:22:00,2.17083,2.17113,2.17057,2.17065,12000000.0
2008-06-18 00:23:00,2.17524,2.17536,2.17159,2.17159,9380000.0
2008-06-18 00:24:00,2.17367,2.17511,2.17068,2.17511,6500000.0
2008-06-18 00:25:00,2.17446,2.17573,2.1695,2.17253,7500000.0
2008-06-18 00:26:00,2.17492,2.17546,2.17026,2.17026,10500000.0
2008-06-18 00:27:00,2.17352,2.17613,2.17224,2.17414,12250000.0
2008-06-18 00:28:00,2.17302,2.17525,2.16811,2.17525,8130000.0
2008-06-18 00:29:00,2.17502,2.17567,2.1704,2.17337,10250000.0
2008-06-18 00:30:00,2.17373,2.17498,2.173,2.173,7750000.0
2008-06-18 00:31:00,2.17518,2.17518,2.17294,2.17317,5880000.0
2008-06-18 00:32:00,2.17452,2.17489,2.17385,2.17489,6380000.0
2008-06-18 00:33:00,2.17188,2.17357,2.17188,2.17318,6380000.0
2008-06-18 00:35:00,2.17317,2.17422,2.17232,2.17421,11630000.0
2008-06-18 00:36:00,2.17398,2.17686,2.17271,2.17367,8000000.0
2008-06-18 00:37:00,2.17016,2.17532,2.17016,2.17411,7750000.0
2008-06-18 00:38:00,2.17198,2.17564,2.17198,2.17558,7000000.0
2008-06-18 00:39:00,2.17488,2.175,2.17179,2.1739,7750000.0
2008-06-18 00:40:00,2.17148,2.17357,2.17138,2.17357,7880000.0
2008-06-18 00:41:00,2.17384,2.1744,2.17295,2.17295,9750000.0
2008-06-18 00:42:00,2.17485,2.17485,2.17004,2.17485,8500000.0
2008-06-18 00:43:00,2.17276,2.17509,2.17089,2.17509,7250000.0
2008-06-18 00:44:00,2.17346,2.17562,2.17031,2.17221,8250000.0
2008-06-18 00:45:00,2.17527,2.17538,2.17066,2.17323,6000000.0
2008-06-18 00:46:00,2.17369,2.17511,2.17223,2.17306,9000000.0
2008-06-18 00:47:00,2.17377,2.17438,2.17033,2.17033,7000000.0
2008-06-18 00:48:00,2.16991,2.17359,2.1691,2.17346,14130000.0
2008-06-18 00:49:00,2.17421,2.17485,2.17258,2.17258,7750000.0
2008-06-18 00:50:00,2.17348,2.17348,2.17188,2.17342,8500000.0
2008-06-18 00:51:00,2.17208,2.17384,2.17041,2.17293,12000000.0
2008-06-18 00:52:00,2.17255,2.17297,2.17006,2.17221,8500000.0
2008-06-18 00:53:00,2.1703,2.17403,2.16955,2.17214,18250000.0
2008-06-18 00:54:00,2.17265,2.17438,2.16971,2.17422,9250000.0
2008-06-18 00:55:00,2.17236,2.1744,2.1719,2.17394,11750000.0
2008-06-18 00:56:00,2.17389,2.17405,2.17153,2.17153,10000000.0
2008-06-18 00:57:00,2.17412,2.17475,2.17204,2.17475,6630000.0
2008-06-18 00:58:00,2.17296,2.17358,2.1696,2.17202,12500000.0
2008-06-18 00:59:00,2.17454,2.17454,2.16999,2.17426,7630000.0
2008-06-18 01:00:00,2.17346,2.17391,2.1693,2.17341,12000000.0
2008-06-18 01:01:00,2.17414,2.17513,2.17171,2.17512,9380000.0
2008-06-18 01:02:00,2.17169,2.17428,2.17082,2.17242,13250000.0
2008-06-18 01:03:00,2.16822,2.17283,2.16822,2.17214,10500000.0
2008-06-18 01:04:00,2.17233,2.17412,2.17153,2.17153,6630000.0
2008-06-18 01:05:00,2.17064,2.17257,2.16805,2.16846,5500000.0
2008-06-18 01:06:00,2.17085,2.17409,2.17085,2.17409,8250000.0
2008-06-18 01:07:00,2.17392,2.17392,2.17012,2.17012,8000000.0
2008-06-18 01:08:00,2.17245,2.17256,2.17064,2.17256,9000000.0
2008-06-18 01:09:00,2.17481,2.17481,2.17288,2.17288,8500000.0
2008-06-18 01:10:00,2.17398,2.17408,2.17336,2.17336,7500000.0
2008-06-18 01:12:00,2.17207,2.17409,2.17207,2.17386,7630000.0
2008-06-18 01:13:00,2.1717,2.17362,2.17087,2.17087,6000000.0
2008-06-18 01:14:00,2.17271,2.17282,2.16777,2.17271,6380000.0
2008-06-18 01:15:00,2.17236,2.17436,2.17226,2.17298,7250000.0
2008-06-18 01:16:00,2.17252,2.17503,2.17158,2.17158,9130000.0
2008-06-18 01:17:00,2.17376,2.17376,2.17006,2.17227,9250000.0
2008-06-18 01:18:00,2.17158,2.17302,2.1687,2.16922,9380000.0
2008-06-18 01:20:00,2.17208,2.1745,2.17154,2.1745,6000000.0
2008-06-18 01:21:00,2.17107,2.17349,2.1693,2.17137,8500000.0
2008-06-18 01:22:00,2.17399,2.17428,2.17076,2.17428,6000000.0
2008-06-18 01:23:00,2.16988,2.17459,2.16949,2.17414,8250000.0
2008-06-18 01:24:00,2.16957,2.1737,2.16957,2.16992,5500000.0
2008-06-18 01:25:00,2.17137,2.17303,2.16786,2.17166,14880000.0
2008-06-18 01:26:00,2.16841,2.17372,2.16841,2.17003,12130000.0
2008-06-18 01:27:00,2.17439,2.17439,2.16888,2.17256,6380000.0
2008-06-18 01:28:00,2.1722,2.17445,2.17055,2.17207,12750000.0
2008-06-18 01:29:00,2.1739,2.17433,2.17171,2.17293,6000000.0
2008-06-18 01:30:00,2.1751,2.1751,2.17065,2.17065,7000000.0
2008-06-18 01:31:00,2.17396,2.17448,2.17071,2.17448,7000000.0
2008-06-18 01:32:00,2.17316,2.17477,2.1697,2.17464,13000000.0
2008-06-18 01:33:00,2.17558,2.17597,2.1708,2.17439,5630000.0
2008-06-18 01:34:00,2.17061,2.17349,2.16941,2.17084,7880000.0
2008-06-18 01:35:00,2.17307,2.17523,2.17152,2.17246,13130000.0
2008-06-18 01:36:00,2.17372,2.17419,2.17225,2.17398,7380000.0
2008-06-18 01:37:00,2.17363,2.17514,2.17263,2.17514,5250000.0
2008-06-18 01:38:00,2.17453,2.17524,2.17354,2.17438,7000000.0
2008-06-18 01:39:00,2.173,2.17419,2.16989,2.17419,9750000.0
2008-06-18 01:40:00,2.17341,2.17392,2.1708,2.1708,7500000.0
2008-06-18 01:41:00,2.1748,2.1748,2.17071,2.17372,13000000.0
2008-06-18 01:42:00,2.17413,2.17427,2.16862,2.16925,9000000.0
2008-06-18 01:43:00,2.17412,2.17468,2.16963,2.17382,8880000.0
2008-06-18 01:44:00,2.17399,2.17399,2.16642,2.17258,15880000.0
2008-06-18 01:45:00,2.17507,2.17521,2.16808,2.17521,10880000.0
2008-06-18 01:46:00,2.17361,2.17543,2.1703,2.17164,10750000.0
2008-06-18 01:47:00,2.17474,2.1762,2.17394,2.17394,10130000.0
2008-06-18 01:48:00,2.16983,2.17335,2.16983,2.17266,9250000.0
2008-06-18 01:49:00,2.17553,2.17567,2.17391,2.17567,10630000.0
2008-06-18 01:50:00,2.17163,2.17519,2.17104,2.17404,8880000.0
2008-06-18 01:51:00,2.17505,2.17505,2.17301,2.17371,5500000.0
2008-06-18 01:52:00,2.17295,2.17499,2.17052,2.17436,9500000.0
2008-06-18 01:53:00,2.17086,2.17432,2.17071,2.17122,6750000.0
2008-06-18 01:54:00,2.17406,2.17435,2.17075,2.1743,6250000.0
2008-06-18 01:55:00,2.17142,2.17485,2.17009,2.17485,15880000.0
2008-06-18 01:56:00,2.17196,2.17444,2.16951,2.1733,6630000.0
2008-06-18 01:57:00,2.17278,2.17468,2.16984,2.1732,13500000.0
2008-06-18 01:58:00,2.17455,2.17468,2.1711,2.17369,5250000.0
2008-06-18 02:00:00,2.17429,2.17446,2.17223,2.17242,7130000.0
2008-06-18 02:01:00,2.17319,2.17419,2.17319,2.17419,5250000.0
2008-06-18 02:02:00,2.17239,2.17429,2.17239,2.17429,13630000.0
2008-06-18 02:03:00,2.17318,2.17417,2.17098,2.17348,7750000.0
2008-06-18 02:04:00,2.17422,2.17441,2.17039,2.17441,12500000.0
2008-06-18 02:05:00,2.17154,2.1742,2.17138,2.1742,12000000.0
2008-06-18 02:06:00,2.1739,2.17563,2.1739,2.17463,9750000.0
2008-06-18 02:07:00,2.17265,2.17433,2.17222,2.17262,7630000.0
2008-06-18 02:08:00,2.17472,2.17539,2.17297,2.17539,6500000.0
2008-06-18 02:09:00,2.17397,2.17408,2.16801,2.17237,14250000.0
2008-06-18 02:10:00,2.17346,2.1743,2.17125,2.1743,5500000.0
2008-06-18 02:11:00,2.17238,2.17459,2.16868,2.17459,8750000.0
2008-06-18 02:12:00,2.17154,2.17376,2.1706,2.17376,11500000.0
2008-06-18 02:13:00,2.17269,2.17367,2.16969,2.17007,13250000.0
2008-06-18 02:14:00,2.17196,2.17382,2.17096,2.17096,10500000.0
2008-06-18 02:15:00,2.17371,2.17396,2.17237,2.17237,9750000.0
2008-06-18 02:16:00,2.17216,2.1742,2.17079,2.17356,8380000.0
2008-06-18 02:17:00,2.1748,2.17507,2.17266,2.17434,7500000.0
2008-06-18 02:18:00,2.17151,2.17523,2.17151,2.17261,8250000.0
2008-06-18 02:19:00,2.17512,2.17512,2.17333,2.17429,6250000.0
2008-06-18 02:20:00,2.17308,2.17473,2.16966,2.17456,7750000.0
2008-06-18 02:21:00,2.17324,2.17487,2.17317,2.17367,4880000.0
2008-06-18 02:22:00,2.17313,2.17472,2.16953,2.17414,12750000.0
2008-06-18 02:23:00,2.17244,2.17463,2.17236,2.17463,13130000.0
2008-06-18 02:24:00,2.17253,2.17427,2.17014,2.17014,6750000.0
2008-06-18 02:25:00,2.17288,2.17493,2.16896,2.17493,6250000.0
2008-06-18 02:26:00,2.17347,2.17488,2.17307,2.17488,7630000.0
2008-06-18 02:27:00,2.17429,2.17515,2.17401,2.17418,5630000.0
2008-06-18 02:28:00,2.17501,2.17501,2.17124,2.17225,11000000.0
2008-06-18 02:29:00,2.17317,2.17476,2.17046,2.17122,12000000.0
2008-06-18 02:30:00,2.17202,2.17448,2.17202,2.17448,11500000.0
2008-06-18 02:31:00,2.17208,2.17478,2.17208,2.17478,6500000.0
2008-06-18 02:32:00,2.17358,2.17645,2.17177,2.17297,7880000.0
2008-06-18 02:33:00,2.17529,2.17529,2.17174,2.17508,6130000.0
2008-06-18 02:34:00,2.17136,2.17472,2.16791,2.17472,11000000.0
2008-06-18 02:35:00,2.17214,2.1763,2.17029,2.17029,5250000.0
2008-06-18 02:36:00,2.17499,2.17602,2.16989,2.17405,12250000.0
2008-06-18 02:37:00,2.16701,2.17403,2.16701,2.16908,12500000.0
2008-06-18 02:38:00,2.17312,2.17559,2.17228,2.17498,11750000.0
2008-06-18 02:39:00,2.17483,2.1756,2.17177,2.17443,10510000.0
2008-06-18 02:40:00,2.17426,2.17527,2.17299,2.1752,6000000.0
2008-06-18 02:41:00,2.17556,2.17556,2.1714,2.1714,8750000.0
2008-06-18 02:42:00,2.17363,2.17491,2.17085,2.17479,6750000.0
2008-06-18 02:43:00,2.17317,2.17469,2.16988,2.17469,13630000.0
2008-06-18 02:44:00,2.17459,2.17516,2.17029,2.17516,5750000.0
2008-06-18 02:45:00,2.17047,2.17486,2.17047,2.17322,6630000.0
2008-06-18 02:46:00,2.17341,2.17495,2.17081,2.17086,9380000.0
2008-06-18 02:47:00,2.17382,2.17542,2.17353,2.17473,6750000.0
2008-06-18 02:48:00,2.17483,2.1758,2.17349,2.1758,5500000.0
2008-06-18 02:49:00,2.17444,2.17595,2.1738,2.1752,7000000.0
2008-06-18 02:50:00,2.17352,2.17528,2.1711,2.17528,6250000.0
2008-06-18 02:51:00,2.17313,2.17447,2.17157,2.17276,9750000.0
2008-06-18 02:52:00,2.17534,2.17534,2.17089,2.17367,12250000.0
2008-06-18 02:53:00,2.17547,2.17547,2.17381,2.17525,7000000.0
2008-06-18 02:54:00,2.1734,2.17543,2.17026,2.17478,10500000.0
2008-06-18 02:55:00,2.1735,2.17566,2.16931,2.17354,13500000.0
2008-06-18 02:56:00,2.17466,2.1752,2.16741,2.1752,10630000.0
2008-06-18 02:57:00,2.17208,2.17373,2.16953,2.16962,11250000.0
2008-06-18 02:58:00,2.17412,2.17476,2.17346,2.17377,9260000.0
2008-06-18 02:59:00,2.17213,2.17572,2.17213,2.17407,7250000.0
2008-06-18 03:00:00,2.17489,2.17527,2.17311,2.17483,8630000.0
2008-06-18 03:01:00,2.1727,2.17521,2.17157,2.17521,8880000.0
2008-06-18 03:02:00,2.17344,2.17391,2.17293,2.17372,5380000.0
2008-06-18 03:03:00,2.17381,2.17467,2.17027,2.17379,8880000.0
2008-06-18 03:04:00,2.17224,2.17555,2.17187,2.1733,7630000.0
2008-06-18 03:05:00,2.17368,2.17472,2.1718,2.17472,6500000.0
2008-06-18 03:06:00,2.17117,2.17536,2.17061,2.17503,16880000.0
2008-06-18 03:07:00,2.17366,2.17582,2.17146,2.17482,6250000.0
2008-06-18 03:08:00,2.17308,2.17525,2.17127,2.17497,16000000.0
2008-06-18 03:09:00,2.17486,2.17522,2.17076,2.17392,5500000.0
2008-06-18 03:10:00,2.17355,2.1746,2.17162,2.1722,5630000.0
2008-06-18 03:11:00,2.17414,2.17444,2.17031,2.17031,7500000.0
2008-06-18 03:12:00,2.17442,2.1745,2.1702,2.17322,7000000.0
2008-06-18 03:13:00,2.17102,2.17461,2.17102,2.17253,12130000.0
2008-06-18 03:14:00,2.175,2.17574,2.1708,2.1742,14750000.0
2008-06-18 03:15:00,2.17384,2.17445,2.166,2.166,7500000.0
2008-06-18 03:16:00,2.17337,2.17486,2.16942,2.16942,9750000.0
2008-06-18 03:17:00,2.17528,2.1754,2.17177,2.17486,7000000.0
2008-06-18 03:18:00,2.17461,2.1748,2.17161,2.17443,5500000.0
2008-06-18 03:19:00,2.17449,2.17483,2.1708,2.17483,5750000.0
2008-06-18 03:20:00,2.17199,2.17534,2.1703,2.17158,10500000.0
2008-06-18 03:21:00,2.17391,2.17448,2.17112,2.17392,7500000.0
2008-06-18 03:22:00,2.17328,2.17328,2.17152,2.17263,7250000.0
2008-06-18 03:23:00,2.17405,2.17512,2.1732,2.17512,7880000.0
2008-06-18 03:24:00,2.17545,2.17545,2.17189,2.17471,5630000.0
2008-06-18 03:25:00,2.17283,2.17524,2.17102,2.17511,7750000.0
2008-06-18 03:26:00,2.17441,2.17441,2.17124,2.17299,13500000.0
2008-06-18 03:27:00,2.1747,2.17646,2.17241,2.1758,10250000.0
2008-06-18 03:28:00,2.17303,2.17523,2.17034,2.17116,7250000.0
2008-06-18 03:29:00,2.17468,2.17529,2.16868,2.17291,9000000.0
2008-06-18 03:30:00,2.17345,2.17581,2.16969,2.17502,16130000.0
2008-06-18 03:31:00,2.1734,2.17535,2.17251,2.17391,6880000.0
2008-06-18 03:32:00,2.1726,2.17602,2.17028,2.17294,11510000.0
2008-06-18 03:33:00,2.17528,2.17569,2.17244,2.17244,6630000.0
2008-06-18 03:34:00,2.17429,2.17547,2.17098,2.1741,12000000.0
2008-06-18 03:35:00,2.17512,2.17622,2.17363,2.17622,7010000.0
2008-06-18 03:36:00,2.17417,2.17603,2.17274,2.17408,11500000.0
2008-06-18 03:37:00,2.17622,2.17622,2.17304,2.17304,5250000.0
2008-06-18 03:38:00,2.1754,2.17641,2.17083,2.17641,5250000.0
2008-06-18 03:39:00,2.17355,2.17726,2.17324,2.17444,7250000.0
2008-06-18 03:40:00,2.17465,2.17648,2.17136,2.17648,10380000.0
2008-06-18 03:41:00,2.17625,2.17633,2.17321,2.17541,5250000.0
2008-06-18 03:42:00,2.17262,2.17643,2.17226,2.17415,7510000.0
2008-06-18 03:43:00,2.17117,2.17395,2.1702,2.1702,9000000.0
2008-06-18 03:44:00,2.17365,2.17649,2.17332,2.17598,9000000.0
2008-06-18 03:45:00,2.17427,2.17717,2.17296,2.17447,9250000.0
2008-06-18 03:46:00,2.1765,2.1765,2.17379,2.17423,6380000.0
2008-06-18 03:47:00,2.17447,2.17633,2.17432,2.17441,12630000.0
2008-06-18 03:48:00,2.17466,2.17694,2.17248,2.1764,12130000.0
2008-06-18 03:49:00,2.1758,2.17652,2.17522,2.17522,6380000.0
2008-06-18 03:50:00,2.17458,2.17683,2.17415,2.17544,6000000.0
2008-06-18 03:51:00,2.17611,2.17666,2.17329,2.17507,11750000.0
2008-06-18 03:52:00,2.17646,2.17656,2.17056,2.17091,6750000.0
2008-06-18 03:53:00,2.17465,2.17702,2.17097,2.17422,8130000.0
2008-06-18 03:54:00,2.17465,2.17703,2.17037,2.17554,17750000.0
2008-06-18 03:55:00,2.17611,2.1766,2.17322,2.17461,10630000.0
2008-06-18 03:56:00,2.17338,2.17716,2.17084,2.17332,11260000.0
2008-06-18 03:58:00,2.17197,2.17669,2.17197,2.17634,8250000.0
2008-06-18 03:59:00,2.17495,2.17664,2.17482,2.17482,9250000.0
2008-06-18 04:00:00,2.17427,2.17794,2.17283,2.17681,8250000.0
2008-06-18 04:01:00,2.17607,2.17607,2.17313,2.17577,7250000.0
2008-06-18 04:02:00,2.17456,2.17641,2.17172,2.17514,9380000.0
2008-06-18 04:03:00,2.17404,2.17588,2.17291,2.17588,6000000.0
2008-06-18 04:04:00,2.17578,2.17701,2.17456,2.17456,6750000.0
2008-06-18 04:05:00,2.17721,2.17725,2.17397,2.17725,7500000.0
2008-06-18 04:06:00,2.17491,2.17719,2.17179,2.17719,10000000.0
2008-06-18 04:07:00,2.17666,2.17689,2.17229,2.17643,16500000.0
2008-06-18 04:08:00,2.17657,2.17715,2.17211,2.17711,7500000.0
2008-06-18 04:09:00,2.17772,2.178,2.17287,2.1744,9000000.0
2008-06-18 04:10:00,2.1751,2.17659,2.17284,2.17524,6750000.0
2008-06-18 04:11:00,2.17683,2.17683,2.17266,2.17266,5750000.0
2008-06-18 04:12:00,2.1751,2.17638,2.17189,2.17469,7500000.0
2008-06-18 04:13:00,2.1768,2.17706,2.17475,2.17524,6250000.0
2008-06-18 04:14:00,2.17254,2.17719,2.17254,2.17691,7500000.0
2008-06-18 04:15:00,2.17346,2.17713,2.17346,2.17616,9500000.0
2008-06-18 04:16:00,2.17706,2.17783,2.1738,2.17783,6260000.0
2008-06-18 04:17:00,2.17725,2.17773,2.1732,2.17356,9250000.0
2008-06-18 04:18:00,2.1749,2.17727,2.17291,2.17707,8880000.0
2008-06-18 04:19:00,2.17503,2.17742,2.1749,2.17684,5250000.0
2008-06-18 04:20:00,2.176,2.17714,2.17348,2.17348,6880000.0
2008-06-18 04:21:00,2.17781,2.17781,2.17543,2.17697,6130000.0
2008-06-18 04:22:00,2.1764,2.17733,2.17331,2.17713,7630000.0
2008-06-18 04:23:00,2.17541,2.17728,2.17328,2.17702,10630000.0
2008-06-18 04:24:00,2.17643,2.17762,2.17444,2.17751,10380000.0
2008-06-18 04:25:00,2.1752,2.17836,2.17093,2.17836,8880000.0
2008-06-18 04:26:00,2.17666,2.17938,2.17416,2.17706,8000000.0
2008-06-18 04:27:00,2.17446,2.17691,2.17257,2.17691,5250000.0
2008-06-18 04:28:00,2.17551,2.17775,2.17449,2.17587,7500000.0
2008-06-18 04:29:00,2.17572,2.17843,2.17381,2.1745,8000000.0
2008-06-18 04:30:00,2.17767,2.17798,2.17563,2.17755,6000000.0
2008-06-18 04:31:00,2.17442,2.17689,2.17248,2.17689,7500000.0
2008-06-18 04:32:00,2.17661,2.17668,2.17531,2.17668,6750000.0
2008-06-18 04:33:00,2.17327,2.17746,2.17327,2.17591,7750000.0
2008-06-18 04:34:00,2.17588,2.17778,2.17255,2.17513,9000000.0
2008-06-18 04:35:00,2.17619,2.17836,2.17422,2.17836,7130000.0
2008-06-18 04:36:00,2.17552,2.1787,2.17431,2.17592,9250000.0
2008-06-18 04:37:00,2.17552,2.17811,2.17436,2.17811,14000000.0
2008-06-18 04:38:00,2.17613,2.17778,2.17538,2.17589,6000000.0
2008-06-18 04:39:00,2.17906,2.17906,2.1748,2.17788,11250000.0
2008-06-18 04:40:00,2.17601,2.17811,2.17484,2.17811,7500000.0
2008-06-18 04:41:00,2.17503,2.17803,2.17503,2.17576,8250000.0
2008-06-18 04:42:00,2.17673,2.17829,2.17573,2.17745,5130000.0
2008-06-18 04:43:00,2.17788,2.17788,2.17279,2.17279,6750000.0
2008-06-18 04:44:00,2.17706,2.1771,2.17082,2.17082,6500000.0
2008-06-18 04:45:00,2.17405,2.17641,2.17236,2.17627,8000000.0
2008-06-18 04:46:00,2.17638,2.17638,2.17287,2.17548,6380000.0
2008-06-18 04:47:00,2.17648,2.17738,2.17064,2.17631,8250000.0
2008-06-18 04:48:00,2.17635,2.1781,2.17287,2.17651,7130000.0
2008-06-18 04:49:00,2.17532,2.17779,2.17532,2.17672,8500000.0
2008-06-18 04:50:00,2.17611,2.17777,2.17276,2.1775,11000000.0
2008-06-18 04:51:00,2.17821,2.17874,2.1746,2.17654,7750000.0
2008-06-18 04:52:00,2.17401,2.17696,2.17339,2.17364,7630000.0
2008-06-18 04:53:00,2.1763,2.17796,2.17298,2.17298,10250000.0
2008-06-18 04:54:00,2.1767,2.17805,2.17282,2.17282,5250000.0
2008-06-18 04:55:00,2.17848,2.17894,2.17504,2.17842,7500000.0
2008-06-18 04:56:00,2.17695,2.17782,2.17428,2.17769,6880000.0
2008-06-18 04:57:00,2.17746,2.17874,2.17421,2.17874,10750000.0
2008-06-18 04:58:00,2.17674,2.17776,2.1752,2.17624,7500000.0
2008-06-18 04:59:00,2.17697,2.1784,2.17547,2.17792,7000000.0
2008-06-18 05:00:00,2.17591,2.1779,2.17517,2.1779,9750000.0
2008-06-18 05:01:00,2.17544,2.1766,2.17188,2.17599,7000000.0
2008-06-18 05:02:00,2.17616,2.1772,2.17392,2.17625,6380000.0
2008-06-18 05:03:00,2.17751,2.17776,2.17239,2.1772,5750000.0
2008-06-18 05:04:00,2.17571,2.17762,2.17495,2.17566,6750000.0
2008-06-18 05:05:00,2.17606,2.17793,2.17485,2.17628,7380000.0
2008-06-18 05:06:00,2.17614,2.17822,2.17435,2.17623,6250000.0
2008-06-18 05:07:00,2.1775,2.1775,2.17237,2.1729,6750000.0
2008-06-18 05:08:00,2.17792,2.17792,2.17281,2.17412,10380000.0
2008-06-18 05:09:00,2.17557,2.17792,2.17428,2.17724,7750000.0
2008-06-18 05:10:00,2.17224,2.17766,2.17224,2.17632,9500000.0
2008-06-18 05:11:00,2.17597,2.17864,2.17443,2.17443,10000000.0
2008-06-18 05:12:00,2.17694,2.17831,2.17446,2.177,5500000.0
2008-06-18 05:13:00,2.17858,2.17914,2.17265,2.1765,5750000.0
2008-06-18 05:14:00,2.17815,2.17815,2.17557,2.17633,6750000.0
2008-06-18 05:15:00,2.17828,2.17828,2.17345,2.17822,6260000.0
2008-06-18 05:16:00,2.1778,2.17829,2.17299,2.17299,15500000.0
2008-06-18 05:17:00,2.17142,2.17781,2.17142,2.17778,6750000.0
2008-06-18 05:18:00,2.17734,2.17734,2.17562,2.17562,5750000.0
2008-06-18 05:19:00,2.17576,2.17736,2.17569,2.17736,7750000.0
2008-06-18 05:20:00,2.17258,2.17678,2.17258,2.17374,10750000.0
2008-06-18 05:21:00,2.17563,2.17729,2.17561,2.17575,6250000.0
2008-06-18 05:22:00,2.17248,2.17708,2.17248,2.17574,4750000.0
2008-06-18 05:23:00,2.1784,2.1784,2.17452,2.17567,8000000.0
2008-06-18 05:24:00,2.17755,2.17767,2.17269,2.17569,8250000.0
2008-06-18 05:25:00,2.17242,2.17716,2.17242,2.1766,7750000.0
2008-06-18 05:26:00,2.1782,2.1782,2.1746,2.17552,8500000.0
2008-06-18 05:27:00,2.17524,2.17754,2.17515,2.17515,7500000.0
2008-06-18 05:28:00,2.17516,2.17737,2.1723,2.17717,8250000.0
2008-06-18 05:29:00,2.17572,2.17573,2.17205,2.17573,7630000.0
2008-06-18 05:30:00,2.1764,2.17823,2.17459,2.17793,8630000.0
2008-06-18 05:31:00,2.17518,2.17731,2.17421,2.17575,11500000.0
2008-06-18 05:32:00,2.17177,2.17642,2.17146,2.17503,6250000.0
2008-06-18 05:33:00,2.17555,2.17711,2.17419,2.17545,7000000.0
2008-06-18 05:34:00,2.17682,2.17737,2.17259,2.17259,6250000.0
2008-06-18 05:35:00,2.17637,2.17729,2.17432,2.17565,6000000.0
2008-06-18 05:36:00,2.17175,2.17811,2.17175,2.17811,6750000.0
2008-06-18 05:37:00,2.17744,2.17744,2.17348,2.17566,7000000.0
2008-06-18 05:38:00,2.17611,2.17697,2.17483,2.17483,7500000.0
2008-06-18 05:39:00,2.17378,2.17757,2.17378,2.17757,7000000.0
2008-06-18 05:40:00,2.17521,2.17694,2.17512,2.17512,5750000.0
2008-06-18 05:41:00,2.17775,2.17775,2.17518,2.17522,7880000.0
2008-06-18 05:42:00,2.17358,2.17718,2.17096,2.17718,9130000.0
2008-06-18 05:43:00,2.17673,2.17726,2.17443,2.17726,8250000.0
2008-06-18 05:44:00,2.17549,2.17752,2.17205,2.17205,11000000.0
2008-06-18 05:45:00,2.17581,2.17776,2.1742,2.17448,6750000.0
2008-06-18 05:46:00,2.17595,2.17688,2.17406,2.17406,5500000.0
2008-06-18 05:47:00,2.17554,2.17648,2.17362,2.17362,7000000.0
2008-06-18 05:48:00,2.17467,2.17641,2.17223,2.17223,5250000.0
2008-06-18 05:49:00,2.17801,2.17886,2.17326,2.17703,8750000.0
2008-06-18 05:50:00,2.17461,2.17468,2.17007,2.17294,8880000.0
2008-06-18 05:51:00,2.17561,2.17745,2.17561,2.17578,9000000.0
2008-06-18 05:52:00,2.17621,2.17652,2.17324,2.17462,10380000.0
2008-06-18 05:53:00,2.1757,2.17653,2.17088,2.17505,7880000.0
2008-06-18 05:54:00,2.17138,2.17677,2.17138,2.17677,7000000.0
2008-06-18 05:55:00,2.17632,2.17704,2.17337,2.17337,6250000.0
2008-06-18 05:56:00,2.17537,2.17788,2.1726,2.17391,7750000.0
2008-06-18 05:57:00,2.17509,2.17692,2.1721,2.17531,6250000.0
2008-06-18 05:58:00,2.17585,2.17687,2.17374,2.17374,9000000.0
2008-06-18 05:59:00,2.17588,2.17765,2.17484,2.17765,6250000.0
2008-06-18 06:00:00,2.17261,2.17701,2.17261,2.1728,8880000.0
2008-06-18 06:01:00,2.17527,2.17687,2.17476,2.1765,5880000.0
2008-06-18 06:02:00,2.17268,2.17685,2.17268,2.17446,10000000.0
2008-06-18 06:03:00,2.17282,2.17664,2.17282,2.17662,5500000.0
2008-06-18 06:04:00,2.17758,2.17758,2.17474,2.17547,10000000.0
2008-06-18 06:05:00,2.17514,2.17748,2.17364,2.17582,8630000.0
2008-06-18 06:06:00,2.17173,2.17666,2.17173,2.17666,4750000.0
2008-06-18 06:07:00,2.1752,2.1752,2.17099,2.1735,5500000.0
2008-06-18 06:08:00,2.17748,2.17749,2.17414,2.17624,7500000.0
2008-06-18 06:09:00,2.17748,2.17748,2.17357,2.17382,5750000.0
2008-06-18 06:10:00,2.17255,2.17684,2.17255,2.17575,7880000.0
2008-06-18 06:11:00,2.17732,2.17732,2.17144,2.17548,8750000.0
2008-06-18 06:12:00,2.17577,2.17779,2.17429,2.17779,10000000.0
2008-06-18 06:13:00,2.17776,2.17833,2.17372,2.17833,8750000.0
2008-06-18 06:14:00,2.17383,2.17822,2.17383,2.17822,11000000.0
2008-06-18 06:15:00,2.17463,2.17711,2.17463,2.17593,6250000.0
2008-06-18 06:16:00,2.17604,2.17789,2.17501,2.17789,9750000.0
2008-06-18 06:17:00,2.17572,2.17822,2.17572,2.17822,6500000.0
2008-06-18 06:18:00,2.17371,2.17836,2.17371,2.17621,6250000.0
2008-06-18 06:19:00,2.17611,2.17627,2.17295,2.17611,6250000.0
2008-06-18 06:20:00,2.17613,2.17894,2.1759,2.1778,8630000.0
2008-06-18 06:21:00,2.17522,2.17823,2.17474,2.17474,7500000.0
2008-06-18 06:22:00,2.1767,2.17814,2.17427,2.17629,11880000.0
2008-06-18 06:23:00,2.17643,2.1782,2.17643,2.1782,6880000.0
2008-06-18 06:24:00,2.17565,2.17591,2.17074,2.17074,8500000.0
2008-06-18 06:25:00,2.17592,2.17749,2.17387,2.17613,8130000.0
2008-06-18 06:26:00,2.17681,2.17849,2.175,2.17734,5500000.0
2008-06-18 06:27:00,2.17622,2.17858,2.17375,2.17377,5750000.0
2008-06-18 06:28:00,2.17397,2.17683,2.17296,2.17361,11000000.0
2008-06-18 06:29:00,2.17521,2.17725,2.171,2.1756,8130000.0
2008-06-18 06:30:00,2.17853,2.17853,2.17221,2.17624,6630000.0
2008-06-18 06:31:00,2.17628,2.17873,2.17498,2.17498,8000000.0
2008-06-18 06:32:00,2.17269,2.17725,2.17269,2.17437,7500000.0
2008-06-18 06:33:00,2.17462,2.17742,2.17217,2.17672,7750000.0
2008-06-18 06:34:00,2.17489,2.17821,2.17318,2.17821,9500000.0
2008-06-18 06:35:00,2.17497,2.17745,2.17497,2.1753,7760000.0
2008-06-18 06:36:00,2.17746,2.17755,2.17489,2.17489,5250000.0
2008-06-18 06:37:00,2.17177,2.17896,2.1709,2.1709,8750000.0
2008-06-18 06:38:00,2.17326,2.17548,2.17264,2.17369,10000000.0
2008-06-18 06:39:00,2.17658,2.17658,2.17115,2.17563,7750000.0
2008-06-18 06:40:00,2.17732,2.17732,2.1744,2.17541,5250000.0
2008-06-18 06:41:00,2.17564,2.17603,2.17226,2.17603,7750000.0
2008-06-18 06:42:00,2.17602,2.17839,2.17337,2.17367,9130000.0
2008-06-18 06:43:00,2.17223,2.17768,2.17223,2.17347,6000000.0
2008-06-18 06:44:00,2.17721,2.17759,2.17181,2.17395,9750000.0
2008-06-18 06:45:00,2.17113,2.17533,2.17113,2.17533,6750000.0
2008-06-18 06:46:00,2.17564,2.17719,2.17322,2.17719,10750000.0
2008-06-18 06:47:00,2.1747,2.17771,2.1747,2.17702,5630000.0
2008-06-18 06:48:00,2.17823,2.17837,2.1751,2.17771,6000000.0
2008-06-18 06:49:00,2.17442,2.17865,2.17442,2.17789,7880000.0
2008-06-18 06:50:00,2.17798,2.17918,2.17353,2.17681,9500000.0
2008-06-18 06:51:00,2.17638,2.17855,2.17547,2.17855,15250000.0
2008-06-18 06:52:00,2.17618,2.17837,2.1752,2.17795,10250000.0
2008-06-18 06:53:00,2.17526,2.17762,2.17497,2.17633,6250000.0
2008-06-18 06:54:00,2.1781,2.17812,2.17593,2.17811,8000000.0
2008-06-18 06:55:00,2.17322,2.17826,2.17322,2.17826,7880000.0
2008-06-18 06:56:00,2.17773,2.17832,2.17571,2.17571,8880000.0
2008-06-18 06:57:00,2.17316,2.17705,2.17316,2.1755,11510000.0
2008-06-18 06:58:00,2.17612,2.17762,2.17425,2.17606,9250000.0
2008-06-18 06:59:00,2.17568,2.17845,2.17362,2.17695,7250000.0
2008-06-18 07:00:00,2.17711,2.17757,2.1718,2.17697,9880000.0
2008-06-18 07:01:00,2.17609,2.17943,2.17571,2.17773,10630000.0
2008-06-18 07:02:00,2.1762,2.17892,2.17326,2.17854,11250000.0
2008-06-18 07:03:00,2.17723,2.17975,2.17666,2.17666,6130000.0
2008-06-18 07:04:00,2.17853,2.18057,2.17611,2.17845,8510000.0
2008-06-18 07:05:00,2.17912,2.18183,2.17682,2.18183,7000000.0
2008-06-18 07:06:00,2.18067,2.18068,2.17738,2.18047,7000000.0
2008-06-18 07:07:00,2.17962,2.18007,2.17457,2.17761,8000000.0
2008-06-18 07:08:00,2.17838,2.18232,2.17657,2.17657,7630000.0
2008-06-18 07:09:00,2.17834,2.18095,2.17649,2.17695,11630000.0
2008-06-18 07:10:00,2.17958,2.17975,2.17511,2.17781,8130000.0
2008-06-18 07:11:00,2.18038,2.18038,2.17699,2.1784,5500000.0
2008-06-18 07:12:00,2.17776,2.17918,2.17506,2.17745,10000000.0
2008-06-18 07:13:00,2.17771,2.17976,2.17575,2.17976,6000000.0
2008-06-18 07:14:00,2.17762,2.18037,2.17762,2.17982,4880000.0
2008-06-18 07:15:00,2.18069,2.18099,2.17535,2.17925,11130000.0
2008-06-18 07:16:00,2.17801,2.17987,2.1746,2.1783,8630000.0
2008-06-18 07:17:00,2.18018,2.18076,2.1763,2.1767,15380000.0
2008-06-18 07:18:00,2.17926,2.18104,2.17539,2.18104,11750000.0
2008-06-18 07:19:00,2.18131,2.18131,2.17278,2.17795,12000000.0
2008-06-18 07:20:00,2.17379,2.17955,2.17379,2.17863,9250000.0
2008-06-18 07:21:00,2.17803,2.18085,2.17639,2.18085,11500000.0
2008-06-18 07:22:00,2.17786,2.18043,2.17732,2.18043,14000000.0
2008-06-18 07:23:00,2.18023,2.18057,2.17588,2.17669,6250000.0
2008-06-18 07:24:00,2.17932,2.1808,2.17646,2.1808,7750000.0
2008-06-18 07:25:00,2.18038,2.18064,2.17627,2.17627,7750000.0
2008-06-18 07:26:00,2.17408,2.18058,2.17408,2.17938,8500000.0
2008-06-18 07:27:00,2.18061,2.18149,2.17764,2.18029,14000000.0
2008-06-18 07:28:00,2.1759,2.18126,2.1759,2.18069,7000000.0
2008-06-18 07:29:00,2.17818,2.18094,2.17715,2.18028,11130000.0
2008-06-18 07:30:00,2.1779,2.18056,2.17711,2.17837,10750000.0
2008-06-18 07:31:00,2.17807,2.18046,2.17558,2.17903,7750000.0
2008-06-18 07:32:00,2.17784,2.1812,2.17492,2.1812,6250000.0
2008-06-18 07:33:00,2.1758,2.18246,2.1758,2.17941,10750000.0
2008-06-18 07:34:00,2.18095,2.18193,2.17747,2.18193,9000000.0
2008-06-18 07:35:00,2.17635,2.18165,2.17635,2.18056,10250000.0
2008-06-18 07:36:00,2.17549,2.18076,2.17549,2.17929,7630000.0
2008-06-18 07:37:00,2.17817,2.18117,2.17817,2.18117,6500000.0
2008-06-18 07:38:00,2.1797,2.18109,2.17741,2.18067,9250000.0
2008-06-18 07:39:00,2.17698,2.18183,2.17655,2.17968,11750000.0
2008-06-18 07:40:00,2.18,2.18026,2.17458,2.18026,7630000.0
2008-06-18 07:41:00,2.17888,2.18036,2.17505,2.17834,9750000.0
2008-06-18 07:42:00,2.1746,2.18092,2.1746,2.17712,7250000.0
2008-06-18 07:43:00,2.18078,2.18078,2.17477,2.17477,10750000.0
2008-06-18 07:44:00,2.1754,2.17949,2.1754,2.17943,10510000.0
2008-06-18 07:45:00,2.17771,2.18054,2.17587,2.17844,9500000.0
2008-06-18 07:46:00,2.17609,2.17871,2.17124,2.17849,5630000.0
2008-06-18 07:47:00,2.17849,2.17984,2.17486,2.17984,8250000.0
2008-06-18 07:48:00,2.17907,2.17957,2.17522,2.1781,10750000.0
2008-06-18 07:49:00,2.17659,2.18004,2.17649,2.17803,6750000.0
2008-06-18 07:50:00,2.17893,2.17951,2.17415,2.1771,12500000.0
2008-06-18 07:51:00,2.17775,2.18038,2.17678,2.1803,5250000.0
2008-06-18 07:52:00,2.17772,2.17992,2.17525,2.17828,10380000.0
2008-06-18 07:53:00,2.17928,2.1806,2.17495,2.17871,8000000.0
2008-06-18 07:54:00,2.18021,2.18038,2.17622,2.17822,14750000.0
2008-06-18 07:55:00,2.18035,2.18143,2.17869,2.18075,5500000.0
2008-06-18 07:56:00,2.17883,2.18078,2.17799,2.18078,7000000.0
2008-06-18 07:57:00,2.18021,2.18153,2.17762,2.17824,8000000.0
2008-06-18 07:58:00,2.17634,2.18275,2.17634,2.18052,11250000.0
2008-06-18 07:59:00,2.1784,2.18176,2.17756,2.1787,10750000.0
2008-06-18 08:00:00,2.17854,2.18015,2.17745,2.17943,7250000.0
2008-06-18 08:01:00,2.17941,2.18149,2.17779,2.17779,11000000.0
2008-06-18 08:02:00,2.17721,2.18146,2.17579,2.17954,16010000.0
2008-06-18 08:03:00,2.17807,2.18125,2.17736,2.18069,8250000.0
2008-06-18 08:04:00,2.17887,2.18089,2.17796,2.18025,12250000.0
2008-06-18 08:05:00,2.17413,2.18086,2.17413,2.17804,6000000.0
2008-06-18 08:06:00,2.17733,2.18106,2.17624,2.18064,7630000.0
2008-06-18 08:07:00,2.18081,2.18081,2.17639,2.17961,9380000.0
2008-06-18 08:08:00,2.17885,2.18106,2.17664,2.17849,7000000.0
2008-06-18 08:09:00,2.17852,2.18024,2.17505,2.17792,11000000.0
2008-06-18 08:10:00,2.17609,2.17962,2.17433,2.17433,5250000.0
2008-06-18 08:11:00,2.17808,2.18027,2.17782,2.18027,7750000.0
2008-06-18 08:12:00,2.17956,2.18027,2.17465,2.17465,7750000.0
2008-06-18 08:13:00,2.17872,2.17909,2.1768,2.17759,5630000.0
2008-06-18 08:14:00,2.17927,2.17984,2.17452,2.17626,11500000.0
2008-06-18 08:15:00,2.17856,2.18089,2.17459,2.18089,8500000.0
2008-06-18 08:16:00,2.17795,2.18,2.17635,2.17635,8250000.0
2008-06-18 08:17:00,2.17857,2.18072,2.17803,2.17803,8250000.0
2008-06-18 08:18:00,2.17628,2.18031,2.17628,2.17971,6500000.0
2008-06-18 08:19:00,2.17767,2.18063,2.17767,2.18063,7880000.0
2008-06-18 08:20:00,2.17772,2.18049,2.17725,2.17842,8000000.0
2008-06-18 08:21:00,2.17907,2.18112,2.17837,2.17837,7000000.0
2008-06-18 08:22:00,2.17963,2.18123,2.17613,2.17958,13380000.0
2008-06-18 08:23:00,2.18171,2.18171,2.17745,2.17847,5500000.0
2008-06-18 08:24:00,2.1789,2.18143,2.17627,2.18112,7750000.0
2008-06-18 08:25:00,2.17761,2.17983,2.17761,2.17912,11250000.0
2008-06-18 08:26:00,2.17852,2.17954,2.17434,2.17771,9250000.0
2008-06-18 08:27:00,2.17806,2.17977,2.17718,2.17977,9250000.0
2008-06-18 08:28:00,2.17906,2.17919,2.17596,2.17596,10750000.0
2008-06-18 08:29:00,2.17683,2.17965,2.17531,2.17531,9250000.0
2008-06-18 08:30:00,2.17979,2.18012,2.17698,2.17922,14880000.0
2008-06-18 08:31:00,2.17647,2.17897,2.17431,2.17706,6500000.0
2008-06-18 08:32:00,2.17595,2.17887,2.1748,2.1748,5500000.0
2008-06-18 08:33:00,2.17701,2.1783,2.17445,2.17611,5750000.0
2008-06-18 08:34:00,2.17297,2.17675,2.17159,2.17675,5880000.0
2008-06-18 08:35:00,2.17627,2.17833,2.17491,2.17769,5750000.0
2008-06-18 08:36:00,2.1776,2.17847,2.17513,2.17737,10250000.0
2008-06-18 08:37:00,2.1773,2.17812,2.17557,2.17701,10500000.0
2008-06-18 08:38:00,2.17631,2.17818,2.1706,2.17818,9000000.0
2008-06-18 08:39:00,2.17271,2.17914,2.17271,2.17857,8500000.0
2008-06-18 08:40:00,2.17475,2.17847,2.1731,2.17847,8380000.0
2008-06-18 08:41:00,2.17432,2.17852,2.17356,2.17732,16510000.0
2008-06-18 08:42:00,2.17657,2.17894,2.1749,2.17727,10500000.0
2008-06-18 08:43:00,2.17663,2.18022,2.17542,2.1781,17500000.0
2008-06-18 08:44:00,2.17523,2.17842,2.17208,2.17699,12750000.0
2008-06-18 08:45:00,2.17572,2.17765,2.17444,2.17498,9000000.0
2008-06-18 08:46:00,2.1772,2.17773,2.17531,2.17763,5880000.0
2008-06-18 08:47:00,2.17494,2.17626,2.17167,2.17587,6500000.0
2008-06-18 08:48:00,2.17585,2.1766,2.17115,2.17449,13880000.0
2008-06-18 08:49:00,2.17406,2.17531,2.17122,2.17506,6000000.0
2008-06-18 08:50:00,2.17528,2.1759,2.17437,2.1759,8250000.0
2008-06-18 08:51:00,2.17602,2.17602,2.173,2.17406,9000000.0
2008-06-18 08:52:00,2.17258,2.17648,2.17078,2.174,8000000.0
2008-06-18 08:53:00,2.17614,2.17682,2.17176,2.17176,12250000.0
2008-06-18 08:54:00,2.1767,2.1776,2.17335,2.17715,7250000.0
2008-06-18 08:55:00,2.17686,2.17714,2.17573,2.17714,7000000.0
2008-06-18 08:56:00,2.17644,2.17713,2.17386,2.17688,7380000.0
2008-06-18 08:57:00,2.17158,2.17753,2.17073,2.17753,14880000.0
2008-06-18 08:58:00,2.17723,2.17723,2.17542,2.17705,8500000.0
2008-06-18 08:59:00,2.17572,2.17707,2.17103,2.17492,14750000.0
2008-06-18 09:00:00,2.17437,2.17569,2.17098,2.17166,5250000.0
2008-06-18 09:01:00,2.17415,2.17608,2.17064,2.17296,10250000.0
2008-06-18 09:02:00,2.1718,2.17544,2.1718,2.1745,10000000.0
2008-06-18 09:03:00,2.17359,2.17622,2.17135,2.17474,11010000.0
2008-06-18 09:04:00,2.17296,2.17473,2.17133,2.17133,7130000.0
2008-06-18 09:05:00,2.1737,2.17595,2.17203,2.17595,11000000.0
2008-06-18 09:06:00,2.17328,2.17619,2.1715,2.17619,9000000.0
2008-06-18 09:07:00,2.17381,2.17411,2.16879,2.17365,6500000.0
2008-06-18 09:08:00,2.1714,2.17536,2.16725,2.17408,8880000.0
2008-06-18 09:09:00,2.17251,2.17269,2.17061,2.17077,7130000.0
2008-06-18 09:10:00,2.17369,2.17432,2.17258,2.17421,6500000.0
2008-06-18 09:11:00,2.1712,2.17482,2.1712,2.17413,10380000.0
2008-06-18 09:12:00,2.17445,2.1749,2.16983,2.1749,7630000.0
2008-06-18 09:13:00,2.17145,2.17413,2.16853,2.17251,14880000.0
2008-06-18 09:14:00,2.17238,2.17319,2.16796,2.17318,7130000.0
2008-06-18 09:15:00,2.17114,2.17394,2.16876,2.17162,12880000.0
2008-06-18 09:16:00,2.16876,2.17172,2.16431,2.17065,10750000.0
2008-06-18 09:17:00,2.16911,2.17177,2.16678,2.16989,8000000.0
2008-06-18 09:18:00,2.16965,2.17204,2.16874,2.17138,9250000.0
2008-06-18 09:19:00,2.16915,2.16922,2.16414,2.16833,5250000.0
2008-06-18 09:20:00,2.16815,2.17068,2.1662,2.16834,10000000.0
2008-06-18 09:21:00,2.17003,2.17079,2.16575,2.1698,16750000.0
2008-06-18 09:22:00,2.16676,2.16981,2.1632,2.16816,7250000.0
2008-06-18 09:23:00,2.16953,2.1696,2.16636,2.16929,9000000.0
2008-06-18 09:24:00,2.16962,2.17014,2.164,2.16851,7000000.0
2008-06-18 09:25:00,2.16919,2.1694,2.16475,2.16898,12250000.0
2008-06-18 09:26:00,2.16776,2.16924,2.16534,2.1692,6250000.0
2008-06-18 09:27:00,2.16838,2.16838,2.16329,2.16792,9000000.0
2008-06-18 09:28:00,2.16869,2.16988,2.16781,2.1692,7500000.0
2008-06-18 09:29:00,2.16543,2.16962,2.16379,2.16906,14000000.0
2008-06-18 09:30:00,2.16648,2.16876,2.16525,2.16762,7500000.0
2008-06-18 09:31:00,2.16869,2.16949,2.16584,2.16879,6500000.0
2008-06-18 09:32:00,2.16911,2.16917,2.16368,2.16658,6250000.0
2008-06-18 09:33:00,2.1704,2.1704,2.16322,2.16734,4880000.0
2008-06-18 09:34:00,2.16962,2.16968,2.16683,2.16683,6380000.0
2008-06-18 09:35:00,2.16809,2.16974,2.16414,2.16842,10500000.0
2008-06-18 09:36:00,2.1702,2.17035,2.16575,2.16908,7250000.0
2008-06-18 09:37:00,2.16846,2.16933,2.16361,2.16442,15000000.0
2008-06-18 09:38:00,2.16869,2.16925,2.16561,2.16804,6000000.0
2008-06-18 09:39:00,2.16892,2.1696,2.16649,2.16679,9130000.0
2008-06-18 09:40:00,2.1694,2.17024,2.16417,2.16417,7380000.0
2008-06-18 09:41:00,2.16356,2.16876,2.16329,2.16524,11630000.0
2008-06-18 09:42:00,2.16601,2.16919,2.16304,2.16771,16130000.0
2008-06-18 09:43:00,2.16508,2.16936,2.16508,2.16892,10640000.0
2008-06-18 09:44:00,2.16873,2.17037,2.16656,2.16896,11000000.0
2008-06-18 09:45:00,2.16917,2.17014,2.16577,2.17014,15250000.0
2008-06-18 09:46:00,2.16825,2.16908,2.16752,2.16908,6000000.0
2008-06-18 09:47:00,2.16761,2.16976,2.16597,2.16831,7500000.0
2008-06-18 09:48:00,2.16929,2.16929,2.16568,2.16842,7880000.0
2008-06-18 09:49:00,2.16672,2.16961,2.16563,2.16756,6250000.0
2008-06-18 09:50:00,2.16667,2.16939,2.16509,2.16853,7000000.0
2008-06-18 09:51:00,2.16545,2.16914,2.16522,2.1681,6750000.0
2008-06-18 09:52:00,2.16778,2.1683,2.16391,2.16821,10500000.0
2008-06-18 09:53:00,2.16756,2.16893,2.16509,2.1683,7880000.0
2008-06-18 09:54:00,2.16878,2.1699,2.16304,2.16831,9260000.0
2008-06-18 09:55:00,2.16922,2.16922,2.16595,2.16847,8500000.0
2008-06-18 09:56:00,2.16854,2.16905,2.1659,2.16803,5500000.0
2008-06-18 09:57:00,2.16811,2.17041,2.16528,2.17041,12260000.0
2008-06-18 09:58:00,2.16616,2.16966,2.16434,2.1685,11500000.0
2008-06-18 09:59:00,2.16855,2.16932,2.16542,2.16932,13250000.0
2008-06-18 10:00:00,2.16952,2.16952,2.16432,2.16919,7000000.0
2008-06-18 10:01:00,2.16907,2.17034,2.16514,2.16756,6630000.0
2008-06-18 10:02:00,2.16737,2.17123,2.16582,2.16846,8000000.0
2008-06-18 10:03:00,2.17059,2.1717,2.16782,2.16908,10250000.0
2008-06-18 10:04:00,2.16944,2.17095,2.1682,2.1704,5500000.0
2008-06-18 10:05:00,2.17146,2.17146,2.16859,2.17016,11000000.0
2008-06-18 10:06:00,2.16921,2.17139,2.16692,2.17059,9500000.0
2008-06-18 10:07:00,2.17082,2.17165,2.1704,2.17051,5500000.0
2008-06-18 10:08:00,2.16861,2.17056,2.16775,2.16932,11750000.0
2008-06-18 10:09:00,2.17213,2.17307,2.16796,2.17095,7250000.0
2008-06-18 10:10:00,2.17127,2.17295,2.16812,2.16927,14630000.0
2008-06-18 10:11:00,2.16771,2.17146,2.16675,2.1705,6500000.0
2008-06-18 10:12:00,2.16984,2.17296,2.16915,2.1722,7010000.0
2008-06-18 10:13:00,2.16859,2.17337,2.16613,2.17337,13000000.0
2008-06-18 10:14:00,2.17242,2.17288,2.16851,2.17223,8250000.0
2008-06-18 10:15:00,2.17074,2.17265,2.16891,2.17245,8880000.0
2008-06-18 10:16:00,2.17206,2.17262,2.16916,2.17262,6130000.0
2008-06-18 10:17:00,2.17281,2.17414,2.17222,2.17307,8130000.0
2008-06-18 10:18:00,2.17453,2.17495,2.17276,2.17419,10880000.0
2008-06-18 10:19:00,2.17535,2.17547,2.17195,2.17382,9500000.0
2008-06-18 10:20:00,2.1738,2.17509,2.17213,2.1734,7250000.0
2008-06-18 10:21:00,2.17331,2.17369,2.16979,2.17118,8130000.0
2008-06-18 10:22:00,2.17039,2.17463,2.17039,2.1736,10010000.0
2008-06-18 10:23:00,2.17245,2.17245,2.16696,2.17064,6000000.0
2008-06-18 10:24:00,2.17124,2.17271,2.16898,2.16898,5500000.0
2008-06-18 10:25:00,2.17012,2.17487,2.17012,2.17487,7000000.0
2008-06-18 10:26:00,2.17074,2.17347,2.1694,2.17288,9000000.0
2008-06-18 10:27:00,2.16916,2.17306,2.16916,2.17075,7000000.0
2008-06-18 10:28:00,2.17301,2.17352,2.17011,2.1735,6750000.0
2008-06-18 10:29:00,2.17367,2.17369,2.17162,2.17301,7250000.0
2008-06-18 10:30:00,2.17402,2.17402,2.16973,2.17341,6500000.0
2008-06-18 10:31:00,2.17402,2.17402,2.17122,2.17258,9130000.0
2008-06-18 10:32:00,2.17333,2.17491,2.16838,2.17232,12130000.0
2008-06-18 10:33:00,2.17443,2.17443,2.17089,2.17089,6880000.0
2008-06-18 10:34:00,2.17321,2.17374,2.16939,2.17131,8000000.0
2008-06-18 10:35:00,2.17353,2.17367,2.1704,2.1704,5630000.0
2008-06-18 10:36:00,2.17349,2.17412,2.17056,2.17333,9630000.0
2008-06-18 10:37:00,2.17318,2.17412,2.17176,2.17392,7500000.0
2008-06-18 10:38:00,2.17302,2.17519,2.17067,2.17455,9000000.0
2008-06-18 10:39:00,2.17319,2.17326,2.17087,2.17243,10000000.0
2008-06-18 10:40:00,2.17139,2.17446,2.17005,2.17446,12250000.0
2008-06-18 10:41:00,2.17401,2.17401,2.17156,2.17218,10130000.0
2008-06-18 10:42:00,2.17319,2.17474,2.17245,2.17438,7000000.0
2008-06-18 10:43:00,2.17386,2.17477,2.17243,2.17476,9000000.0
2008-06-18 10:44:00,2.17136,2.17492,2.17136,2.17437,10750000.0
2008-06-18 10:45:00,2.17046,2.17661,2.17045,2.17551,6250000.0
2008-06-18 10:46:00,2.17633,2.17633,2.17201,2.17412,7880000.0
2008-06-18 10:47:00,2.17571,2.17571,2.17163,2.17251,5500000.0
2008-06-18 10:48:00,2.17484,2.17631,2.17283,2.17631,5630000.0
2008-06-18 10:49:00,2.17498,2.17741,2.17064,2.17064,10500000.0
2008-06-18 10:50:00,2.17529,2.17566,2.17421,2.17566,7000000.0
2008-06-18 10:51:00,2.1731,2.17578,2.17229,2.17229,11000000.0
2008-06-18 10:52:00,2.17521,2.17655,2.17191,2.17556,11500000.0
2008-06-18 10:53:00,2.1726,2.17552,2.16979,2.17393,11380000.0
2008-06-18 10:54:00,2.17481,2.17681,2.17167,2.17308,7250000.0
2008-06-18 10:55:00,2.17651,2.17661,2.1733,2.17578,8250000.0
2008-06-18 10:56:00,2.17617,2.1775,2.17462,2.17462,11250000.0
2008-06-18 10:57:00,2.17414,2.17796,2.17414,2.17713,6880000.0
2008-06-18 10:58:00,2.17677,2.17704,2.1714,2.17625,8880000.0
2008-06-18 10:59:00,2.17782,2.17809,2.17124,2.17595,7250000.0
2008-06-18 11:00:00,2.17674,2.17716,2.17105,2.17506,11380000.0
2008-06-18 11:01:00,2.17494,2.17701,2.17264,2.17524,10750000.0
2008-06-18 11:02:00,2.17608,2.17608,2.17338,2.17375,6500000.0
2008-06-18 11:03:00,2.17575,2.17716,2.17362,2.17542,8250000.0
2008-06-18 11:04:00,2.17194,2.17703,2.17194,2.17703,6500000.0
2008-06-18 11:05:00,2.17349,2.17609,2.17095,2.17443,10250000.0
2008-06-18 11:06:00,2.17535,2.17642,2.17376,2.17376,6250000.0
2008-06-18 11:07:00,2.17639,2.17639,2.16781,2.17395,5880000.0
2008-06-18 11:08:00,2.17463,2.17579,2.17159,2.17415,5500000.0
2008-06-18 11:09:00,2.17621,2.17626,2.17054,2.17561,7500000.0
2008-06-18 11:10:00,2.17627,2.17627,2.17262,2.1733,8500000.0
2008-06-18 11:11:00,2.1754,2.17545,2.17044,2.17426,8000000.0
2008-06-18 11:12:00,2.17541,2.17541,2.17083,2.17214,5500000.0
2008-06-18 11:13:00,2.17069,2.17518,2.17069,2.17251,10000000.0
2008-06-18 11:14:00,2.17454,2.17633,2.17215,2.17633,12500000.0
2008-06-18 11:15:00,2.17475,2.17487,2.17285,2.17326,7000000.0
2008-06-18 11:16:00,2.17531,2.17531,2.17299,2.17299,6750000.0
2008-06-18 11:17:00,2.17654,2.17674,2.17054,2.17545,10380000.0
2008-06-18 11:18:00,2.17456,2.17756,2.17219,2.17492,8500000.0
2008-06-18 11:19:00,2.17353,2.17574,2.16862,2.17476,13500000.0
2008-06-18 11:20:00,2.17509,2.17528,2.17138,2.17299,6250000.0
2008-06-18 11:21:00,2.17513,2.17605,2.17062,2.17397,11250000.0
2008-06-18 11:22:00,2.17608,2.17608,2.17161,2.172,10510000.0
2008-06-18 11:23:00,2.17501,2.17605,2.17123,2.17605,11130000.0
2008-06-18 11:24:00,2.17321,2.17553,2.16865,2.17521,10500000.0
2008-06-18 11:25:00,2.17457,2.17547,2.17017,2.17493,12250000.0
2008-06-18 11:26:00,2.17536,2.1767,2.17202,2.1757,11250000.0
2008-06-18 11:27:00,2.17408,2.17681,2.17408,2.17566,10630000.0
2008-06-18 11:28:00,2.1768,2.17682,2.17344,2.17383,7750000.0
2008-06-18 11:29:00,2.1761,2.1761,2.16893,2.17434,5250000.0
2008-06-18 11:30:00,2.17519,2.17678,2.17399,2.17604,10000000.0
2008-06-18 11:31:00,2.17563,2.17661,2.17121,2.17415,13880000.0
2008-06-18 11:32:00,2.17572,2.17573,2.17129,2.17506,9750000.0
2008-06-18 11:33:00,2.17668,2.17668,2.17014,2.1741,12380000.0
2008-06-18 11:34:00,2.17591,2.17625,2.17382,2.17625,6750000.0
2008-06-18 11:35:00,2.17406,2.17524,2.17053,2.17456,11500000.0
2008-06-18 11:36:00,2.17373,2.17538,2.17209,2.175,7250000.0
2008-06-18 11:37:00,2.17159,2.17545,2.17031,2.17545,7500000.0
2008-06-18 11:38:00,2.17211,2.17506,2.16994,2.17439,5250000.0
2008-06-18 11:39:00,2.17573,2.17573,2.16819,2.1738,10630000.0
2008-06-18 11:40:00,2.17166,2.17544,2.17059,2.174,12000000.0
2008-06-18 11:41:00,2.17518,2.17602,2.17273,2.17536,9250000.0
2008-06-18 11:42:00,2.17449,2.17515,2.17221,2.17446,6250000.0
2008-06-18 11:43:00,2.17285,2.17587,2.17077,2.17505,10750000.0
2008-06-18 11:44:00,2.17602,2.17602,2.17096,2.17328,7250000.0
2008-06-18 11:45:00,2.17501,2.17512,2.1715,2.17512,8500000.0
2008-06-18 11:46:00,2.1752,2.17584,2.17291,2.17584,5500000.0
2008-06-18 11:47:00,2.17265,2.17757,2.1722,2.17731,10750000.0
2008-06-18 11:48:00,2.17494,2.17668,2.17403,2.17656,10630000.0
2008-06-18 11:49:00,2.1757,2.1757,2.17178,2.1738,9500000.0
2008-06-18 11:50:00,2.17667,2.17667,2.17549,2.17581,11750000.0
2008-06-18 11:51:00,2.17582,2.17582,2.17381,2.17422,7500000.0
2008-06-18 11:52:00,2.17685,2.17685,2.17514,2.17514,10000000.0
2008-06-18 11:53:00,2.17403,2.1766,2.17403,2.17605,6000000.0
2008-06-18 11:54:00,2.17526,2.17612,2.17009,2.17599,8380000.0
2008-06-18 11:55:00,2.17355,2.17602,2.17324,2.17396,8250000.0
2008-06-18 11:56:00,2.17613,2.17689,2.17378,2.17531,6250000.0
2008-06-18 11:57:00,2.17217,2.17651,2.17217,2.17508,8500000.0
2008-06-18 11:58:00,2.17025,2.17646,2.17025,2.1759,11390000.0
2008-06-18 11:59:00,2.17611,2.17654,2.17163,2.17573,10500000.0
2008-06-18 12:00:00,2.17504,2.17618,2.17267,2.1757,8250000.0
2008-06-18 12:01:00,2.16987,2.17538,2.16987,2.17538,11000000.0
2008-06-18 12:02:00,2.17209,2.17571,2.17165,2.17529,10750000.0
2008-06-18 12:03:00,2.17624,2.17643,2.17365,2.17376,7750000.0
2008-06-18 12:04:00,2.17575,2.17677,2.17219,2.17529,6250000.0
2008-06-18 12:05:00,2.17584,2.17668,2.17076,2.17668,8000000.0
2008-06-18 12:06:00,2.17411,2.17741,2.17411,2.17715,9250000.0
2008-06-18 12:07:00,2.17374,2.17685,2.1729,2.17495,9000000.0
2008-06-18 12:08:00,2.17539,2.17921,2.17449,2.17757,7000000.0
2008-06-18 12:09:00,2.17794,2.17859,2.1742,2.17529,12250000.0
2008-06-18 12:10:00,2.1772,2.17907,2.17111,2.17907,10880000.0
2008-06-18 12:11:00,2.17707,2.17969,2.17638,2.17898,8500000.0
2008-06-18 12:12:00,2.17676,2.17923,2.17629,2.17855,8880000.0
2008-06-18 12:13:00,2.17735,2.17966,2.17419,2.17813,15000000.0
2008-06-18 12:14:00,2.17515,2.17822,2.17381,2.17813,9500000.0
2008-06-18 12:15:00,2.17601,2.17927,2.17572,2.17845,10750000.0
2008-06-18 12:16:00,2.17794,2.17794,2.17413,2.17521,7750000.0
2008-06-18 12:17:00,2.17469,2.17742,2.17411,2.17632,9380000.0
2008-06-18 12:18:00,2.17111,2.17767,2.17111,2.17315,6250000.0
2008-06-18 12:19:00,2.17808,2.17808,2.17195,2.17195,7750000.0
2008-06-18 12:20:00,2.17533,2.17753,2.17411,2.17753,7500000.0
2008-06-18 12:21:00,2.17511,2.1786,2.17188,2.175,13500000.0
2008-06-18 12:22:00,2.17749,2.17795,2.17609,2.17773,8500000.0
2008-06-18 12:23:00,2.17895,2.17895,2.17357,2.17704,11130000.0
2008-06-18 12:24:00,2.17706,2.1783,2.17165,2.17685,7130000.0
2008-06-18 12:25:00,2.17679,2.17872,2.17447,2.17872,5750000.0
2008-06-18 12:26:00,2.17711,2.17878,2.17574,2.17574,11750000.0
2008-06-18 12:27:00,2.17845,2.17845,2.17349,2.17756,10750000.0
2008-06-18 12:28:00,2.17664,2.17883,2.17648,2.17776,11260000.0
2008-06-18 12:29:00,2.17875,2.17875,2.17518,2.17861,6250000.0
2008-06-18 12:30:00,2.17758,2.17852,2.17384,2.17455,6250000.0
2008-06-18 12:31:00,2.17681,2.17841,2.17558,2.17841,5250000.0
2008-06-18 12:32:00,2.17741,2.17838,2.17499,2.17765,8500000.0
2008-06-18 12:33:00,2.17688,2.17795,2.17346,2.17678,13880000.0
2008-06-18 12:34:00,2.17847,2.17847,2.17447,2.17726,8510000.0
2008-06-18 12:35:00,2.17704,2.17704,2.17141,2.17412,9250000.0
2008-06-18 12:36:00,2.17679,2.17679,2.17397,2.17671,5250000.0
2008-06-18 12:37:00,2.17333,2.17705,2.17049,2.17511,14130000.0
2008-06-18 12:38:00,2.17605,2.17714,2.17054,2.17663,11000000.0
2008-06-18 12:39:00,2.1761,2.1771,2.17235,2.17642,6750000.0
2008-06-18 12:40:00,2.17204,2.17668,2.17204,2.17588,8750000.0
2008-06-18 12:41:00,2.17343,2.17604,2.17343,2.17588,5500000.0
2008-06-18 12:42:00,2.17649,2.17684,2.17266,2.17678,11750000.0
2008-06-18 12:43:00,2.17515,2.17781,2.17488,2.17559,7500000.0
2008-06-18 12:44:00,2.17434,2.17701,2.17302,2.17435,10500000.0
2008-06-18 12:45:00,2.1732,2.17703,2.1732,2.17642,5750000.0
2008-06-18 12:46:00,2.17388,2.17616,2.17055,2.17554,9630000.0
2008-06-18 12:47:00,2.17588,2.17614,2.17223,2.17589,7750000.0
2008-06-18 12:48:00,2.1767,2.1767,2.17329,2.17557,11250000.0
2008-06-18 12:49:00,2.17461,2.17582,2.17199,2.17515,10500000.0
2008-06-18 12:50:00,2.17694,2.17694,2.17293,2.17664,11630000.0
2008-06-18 12:51:00,2.17572,2.17575,2.17153,2.17546,9630000.0
2008-06-18 12:52:00,2.17367,2.17597,2.17239,2.17239,8000000.0
2008-06-18 12:53:00,2.1758,2.1764,2.17179,2.17534,5880000.0
2008-06-18 12:54:00,2.17305,2.17591,2.17305,2.17562,8880000.0
2008-06-18 12:55:00,2.17233,2.17671,2.17058,2.17671,10000000.0
2008-06-18 12:56:00,2.17207,2.17574,2.16841,2.16978,10260000.0
2008-06-18 12:57:00,2.17355,2.17578,2.17105,2.17405,15250000.0
2008-06-18 12:58:00,2.17509,2.17513,2.17104,2.17164,15000000.0
2008-06-18 12:59:00,2.17512,2.17649,2.1721,2.17322,10880000.0
2008-06-18 13:00:00,2.17503,2.17604,2.17308,2.17604,8750000.0
2008-06-18 13:01:00,2.17428,2.17701,2.17358,2.17358,8000000.0
2008-06-18 13:02:00,2.17564,2.17619,2.1732,2.17499,7000000.0
2008-06-18 13:03:00,2.1731,2.17572,2.17219,2.17367,9000000.0
2008-06-18 13:04:00,2.17661,2.17661,2.17215,2.17481,12130000.0
2008-06-18 13:05:00,2.17544,2.17588,2.17003,2.17548,11380000.0
2008-06-18 13:06:00,2.17312,2.17546,2.17247,2.1742,7880000.0
2008-06-18 13:07:00,2.17357,2.1766,2.17187,2.1766,11000000.0
2008-06-18 13:08:00,2.1755,2.17692,2.17292,2.17692,8000000.0
2008-06-18 13:09:00,2.17636,2.17636,2.17109,2.17411,7000000.0
2008-06-18 13:10:00,2.17716,2.17736,2.17397,2.17736,8250000.0
2008-06-18 13:11:00,2.1749,2.17832,2.1749,2.17625,12000000.0
2008-06-18 13:12:00,2.17727,2.17727,2.1736,2.17527,9500000.0
2008-06-18 13:13:00,2.17494,2.17747,2.17282,2.17555,10380000.0
2008-06-18 13:14:00,2.17607,2.17784,2.17422,2.17693,8000000.0
2008-06-18 13:15:00,2.176,2.17753,2.1737,2.17388,5500000.0
2008-06-18 13:16:00,2.1765,2.17739,2.17,2.17637,9880000.0
2008-06-18 13:17:00,2.17433,2.17813,2.17433,2.17813,6000000.0
2008-06-18 13:18:00,2.17655,2.17864,2.17546,2.17864,6000000.0
2008-06-18 13:19:00,2.17694,2.17787,2.17438,2.17485,8000000.0
2008-06-18 13:20:00,2.17398,2.17676,2.17389,2.17566,5750000.0
2008-06-18 13:21:00,2.17752,2.17753,2.17178,2.17625,7250000.0
2008-06-18 13:22:00,2.17418,2.17739,2.17269,2.17739,8630000.0
2008-06-18 13:23:00,2.17593,2.17711,2.17394,2.17666,12510000.0
2008-06-18 13:24:00,2.17721,2.17721,2.17176,2.17546,10000000.0
2008-06-18 13:25:00,2.17692,2.17707,2.17429,2.17619,8000000.0
2008-06-18 13:26:00,2.17629,2.17694,2.17394,2.17394,11130000.0
2008-06-18 13:27:00,2.1744,2.17692,2.1737,2.17692,11500000.0
2008-06-18 13:28:00,2.176,2.17637,2.17196,2.17457,7750000.0
2008-06-18 13:29:00,2.17285,2.17647,2.17285,2.17647,11750000.0
2008-06-18 13:30:00,2.17412,2.17701,2.17204,2.17628,7750000.0
2008-06-18 13:31:00,2.1712,2.17664,2.1712,2.17596,9380000.0
2008-06-18 13:32:00,2.17362,2.17792,2.17327,2.17792,9250000.0
2008-06-18 13:33:00,2.17344,2.17795,2.1732,2.17781,8880000.0
2008-06-18 13:34:00,2.17635,2.17666,2.17228,2.17666,7000000.0
2008-06-18 13:35:00,2.17711,2.17833,2.17403,2.17666,8130000.0
2008-06-18 13:36:00,2.17433,2.17554,2.17021,2.17554,9250000.0
2008-06-18 13:37:00,2.17669,2.17669,2.17357,2.17398,9250000.0
2008-06-18 13:38:00,2.17465,2.17527,2.16992,2.17477,7880000.0
2008-06-18 13:39:00,2.17311,2.1764,2.17014,2.17599,8750000.0
2008-06-18 13:40:00,2.17319,2.17657,2.17291,2.17291,5250000.0
2008-06-18 13:41:00,2.17637,2.17678,2.1743,2.17621,8750000.0
2008-06-18 13:42:00,2.17639,2.17714,2.1744,2.17714,5500000.0
2008-06-18 13:43:00,2.17569,2.17696,2.17444,2.17696,9500000.0
2008-06-18 13:44:00,2.17733,2.17791,2.1744,2.17615,11750000.0
2008-06-18 13:45:00,2.17488,2.17927,2.17369,2.17369,11010000.0
2008-06-18 13:46:00,2.17666,2.17733,2.17398,2.17733,8500000.0
2008-06-18 13:47:00,2.17581,2.1777,2.17478,2.17564,12750000.0
2008-06-18 13:48:00,2.1774,2.1774,2.17092,2.17675,9500000.0
2008-06-18 13:49:00,2.17663,2.17696,2.17464,2.17588,9750000.0
2008-06-18 13:50:00,2.17589,2.17725,2.17474,2.17615,9000000.0
2008-06-18 13:51:00,2.17781,2.17781,2.17272,2.17567,8000000.0
2008-06-18 13:52:00,2.1753,2.17602,2.17258,2.17425,16000000.0
2008-06-18 13:53:00,2.17635,2.17654,2.17189,2.17206,8250000.0
2008-06-18 13:54:00,2.17559,2.17559,2.17337,2.17337,5630000.0
2008-06-18 13:55:00,2.17497,2.1756,2.17306,2.17306,9130000.0
2008-06-18 13:56:00,2.17242,2.17593,2.17114,2.17114,10750000.0
2008-06-18 13:57:00,2.17563,2.17563,2.17088,2.17136,7880000.0
2008-06-18 13:58:00,2.17174,2.17539,2.17019,2.17262,11750000.0
2008-06-18 13:59:00,2.17355,2.17537,2.17297,2.17446,9000000.0
2008-06-18 14:00:00,2.16937,2.17566,2.16937,2.17418,9500000.0
2008-06-18 14:01:00,2.17221,2.17546,2.17221,2.17407,13880000.0
2008-06-18 14:02:00,2.17491,2.1764,2.17378,2.1764,8500000.0
2008-06-18 14:03:00,2.17556,2.17556,2.17074,2.17074,7010000.0
2008-06-18 14:04:00,2.17546,2.17733,2.17021,2.17733,7250000.0
2008-06-18 14:05:00,2.17663,2.17715,2.17198,2.17393,6500000.0
2008-06-18 14:06:00,2.17479,2.17698,2.17231,2.17626,8750000.0
2008-06-18 14:07:00,2.17695,2.17719,2.17329,2.1761,8880000.0
2008-06-18 14:08:00,2.17453,2.17755,2.17053,2.17652,10000000.0
2008-06-18 14:09:00,2.1773,2.1773,2.17344,2.17398,5500000.0
2008-06-18 14:10:00,2.17681,2.17681,2.17104,2.1723,9250000.0
2008-06-18 14:11:00,2.17495,2.17601,2.17267,2.17489,5500000.0
2008-06-18 14:12:00,2.17643,2.17643,2.17097,2.17495,10750000.0
2008-06-18 14:13:00,2.1737,2.17604,2.1725,2.17491,8250000.0
2008-06-18 14:14:00,2.17629,2.17629,2.17319,2.17434,9250000.0
2008-06-18 14:15:00,2.17394,2.1774,2.17164,2.17666,15500000.0
2008-06-18 14:16:00,2.17685,2.17685,2.17198,2.17477,9630000.0
2008-06-18 14:17:00,2.17458,2.17643,2.17314,2.17586,12500000.0
2008-06-18 14:18:00,2.17555,2.17621,2.17286,2.17621,5880000.0
2008-06-18 14:19:00,2.17499,2.17596,2.16929,2.17519,11130000.0
2008-06-18 14:20:00,2.17488,2.17547,2.1684,2.17547,6500000.0
2008-06-18 14:21:00,2.17392,2.17555,2.17153,2.17555,11250000.0
2008-06-18 14:22:00,2.16959,2.17475,2.16959,2.17318,5250000.0
2008-06-18 14:23:00,2.17392,2.17478,2.17231,2.17426,8130000.0
2008-06-18 14:24:00,2.17558,2.17605,2.17279,2.17433,12250000.0
2008-06-18 14:25:00,2.17438,2.17486,2.17292,2.17426,8250000.0
2008-06-18 14:26:00,2.17312,2.17488,2.16847,2.17323,12250000.0
2008-06-18 14:27:00,2.17348,2.17511,2.17283,2.1748,6000000.0
2008-06-18 14:28:00,2.17423,2.17423,2.16985,2.1724,6380000.0
2008-06-18 14:29:00,2.1749,2.1749,2.17085,2.17085,6250000.0
2008-06-18 14:30:00,2.17288,2.17523,2.17241,2.17413,8000000.0
2008-06-18 14:31:00,2.17327,2.17482,2.17037,2.17037,9250000.0
2008-06-18 14:32:00,2.1736,2.17471,2.16965,2.17471,10750000.0
2008-06-18 14:33:00,2.17392,2.17464,2.17129,2.17284,9000000.0
2008-06-18 14:34:00,2.17457,2.17518,2.17078,2.17232,11630000.0
2008-06-18 14:35:00,2.17238,2.17596,2.17238,2.17402,12880000.0
2008-06-18 14:36:00,2.17488,2.17519,2.17172,2.17266,11630000.0
2008-06-18 14:37:00,2.17278,2.17482,2.17064,2.17217,13000000.0
2008-06-18 14:38:00,2.17503,2.17503,2.17195,2.17259,7250000.0
2008-06-18 14:39:00,2.17377,2.17508,2.17172,2.17172,8750000.0
2008-06-18 14:40:00,2.17474,2.17548,2.1724,2.1724,8000000.0
2008-06-18 14:41:00,2.17476,2.17476,2.17176,2.17176,6630000.0
2008-06-18 14:42:00,2.17459,2.17547,2.17252,2.17426,12000000.0
2008-06-18 14:43:00,2.17501,2.17501,2.1701,2.173,8880000.0
2008-06-18 14:44:00,2.17207,2.17496,2.17106,2.17271,6250000.0
2008-06-18 14:45:00,2.17495,2.17526,2.1688,2.17059,5750000.0
2008-06-18 14:46:00,2.17485,2.17523,2.17147,2.17222,8630000.0
2008-06-18 14:47:00,2.17445,2.17472,2.17268,2.17406,8000000.0
2008-06-18 14:48:00,2.17456,2.17491,2.17099,2.17486,8500000.0
2008-06-18 14:49:00,2.17451,2.17579,2.17218,2.17474,11250000.0
2008-06-18 14:50:00,2.17464,2.17576,2.16984,2.17424,6250000.0
2008-06-18 14:51:00,2.17567,2.17661,2.17416,2.17604,6250000.0
2008-06-18 14:52:00,2.17329,2.17531,2.17079,2.17079,14250000.0
2008-06-18 14:53:00,2.17335,2.17582,2.17187,2.17226,5630000.0
2008-06-18 14:54:00,2.17428,2.17509,2.17177,2.17225,11250000.0
2008-06-18 14:55:00,2.17608,2.17664,2.17311,2.17512,9750000.0
2008-06-18 14:56:00,2.17523,2.1761,2.17201,2.17203,10630000.0
2008-06-18 14:57:00,2.17678,2.17678,2.17091,2.17378,10250000.0
2008-06-18 14:58:00,2.17442,2.17661,2.17072,2.17661,10750000.0
2008-06-18 14:59:00,2.17658,2.17673,2.17241,2.17623,7750000.0
2008-06-18 15:00:00,2.17458,2.17689,2.17392,2.17534,9630000.0
2008-06-18 15:01:00,2.17695,2.17695,2.17181,2.17415,5130000.0
2008-06-18 15:02:00,2.17684,2.17684,2.17284,2.17512,9000000.0
2008-06-18 15:03:00,2.17631,2.1766,2.17075,2.17332,13500000.0
2008-06-18 15:04:00,2.17497,2.17576,2.17214,2.17315,9380000.0
2008-06-18 15:05:00,2.17515,2.17666,2.17249,2.17461,11500000.0
2008-06-18 15:06:00,2.17614,2.17614,2.17187,2.17434,15750000.0
2008-06-18 15:07:00,2.17217,2.17605,2.17109,2.17605,7750000.0
2008-06-18 15:08:00,2.17533,2.17533,2.17022,2.17221,8000000.0
2008-06-18 15:09:00,2.17539,2.17646,2.17396,2.17537,13630000.0
2008-06-18 15:10:00,2.17658,2.17672,2.17399,2.17412,10750000.0
2008-06-18 15:11:00,2.17443,2.17659,2.17198,2.17602,9250000.0
2008-06-18 15:12:00,2.17632,2.17632,2.17369,2.17571,5250000.0
2008-06-18 15:13:00,2.17631,2.17633,2.17268,2.17268,5500000.0
2008-06-18 15:14:00,2.17581,2.17644,2.17263,2.17644,11750000.0
2008-06-18 15:15:00,2.17443,2.17547,2.16849,2.17356,7000000.0
2008-06-18 15:16:00,2.1753,2.17549,2.17341,2.17549,14000000.0
2008-06-18 15:17:00,2.17557,2.1758,2.17337,2.17402,6000000.0
2008-06-18 15:18:00,2.17195,2.17632,2.17166,2.17632,7750000.0
2008-06-18 15:19:00,2.17591,2.17591,2.17208,2.17208,8500000.0
2008-06-18 15:20:00,2.17573,2.17643,2.17498,2.17643,7500000.0
2008-06-18 15:21:00,2.17334,2.17584,2.17334,2.17429,5880000.0
2008-06-18 15:22:00,2.17294,2.17701,2.17194,2.17701,13000000.0
2008-06-18 15:23:00,2.17654,2.17702,2.17235,2.17702,9630000.0
2008-06-18 15:24:00,2.17346,2.17447,2.1714,2.17443,6750000.0
2008-06-18 15:25:00,2.17596,2.1771,2.17212,2.17708,8500000.0
2008-06-18 15:26:00,2.17586,2.17651,2.17273,2.17573,6500000.0
2008-06-18 15:27:00,2.17375,2.17608,2.17017,2.17593,8500000.0
2008-06-18 15:28:00,2.17516,2.17566,2.17272,2.17565,6500000.0
2008-06-18 15:29:00,2.17232,2.17553,2.17232,2.17327,7500000.0
2008-06-18 15:30:00,2.17169,2.17652,2.17169,2.17347,10130000.0
2008-06-18 15:31:00,2.17431,2.17562,2.17197,2.17522,11500000.0
2008-06-18 15:32:00,2.17619,2.17619,2.17287,2.1747,8250000.0
2008-06-18 15:33:00,2.17201,2.17609,2.17201,2.17583,10750000.0
2008-06-18 15:34:00,2.17549,2.17554,2.17277,2.17346,11130000.0
2008-06-18 15:35:00,2.17337,2.17635,2.17337,2.17561,9250000.0
2008-06-18 15:36:00,2.17665,2.17665,2.17322,2.17574,8750000.0
2008-06-18 15:37:00,2.17589,2.17597,2.17128,2.17433,9000000.0
2008-06-18 15:38:00,2.17481,2.17703,2.17318,2.17472,9380000.0
2008-06-18 15:39:00,2.17626,2.17749,2.17213,2.1727,7380000.0
2008-06-18 15:40:00,2.1759,2.17664,2.17267,2.17564,6250000.0
2008-06-18 15:41:00,2.17576,2.17671,2.1737,2.17627,7000000.0
2008-06-18 15:42:00,2.17653,2.17653,2.17151,2.17151,6630000.0
2008-06-18 15:43:00,2.17515,2.17608,2.17063,2.17273,9750000.0
2008-06-18 15:44:00,2.17599,2.17602,2.17271,2.17373,6500000.0
2008-06-18 15:45:00,2.17556,2.17556,2.17076,2.17478,7750000.0
2008-06-18 15:46:00,2.17511,2.17511,2.17095,2.17207,6250000.0
2008-06-18 15:47:00,2.17488,2.17585,2.17266,2.17499,10000000.0
2008-06-18 15:48:00,2.17399,2.17616,2.17168,2.17616,6000000.0
2008-06-18 15:49:00,2.16979,2.17581,2.16979,2.17577,9000000.0
2008-06-18 15:50:00,2.17556,2.1759,2.17106,2.17445,10500000.0
2008-06-18 15:51:00,2.17488,2.17663,2.17236,2.17558,7630000.0
2008-06-18 15:52:00,2.17663,2.17663,2.17366,2.17509,6250000.0
2008-06-18 15:53:00,2.17216,2.17664,2.17087,2.1761,14250000.0
2008-06-18 15:54:00,2.17654,2.17654,2.17187,2.17508,7750000.0
2008-06-18 15:55:00,2.17584,2.17584,2.17195,2.1758,6250000.0
2008-06-18 15:56:00,2.17504,2.17618,2.17274,2.17608,7750000.0
2008-06-18 15:57:00,2.17675,2.17703,2.17356,2.17623,8750000.0
2008-06-18 15:58:00,2.17554,2.17571,2.17066,2.17408,7250000.0
2008-06-18 15:59:00,2.17503,2.17591,2.17289,2.17547,13750000.0
2008-06-18 16:00:00,2.17444,2.17547,2.17182,2.17547,8130000.0
2008-06-18 16:01:00,2.17238,2.17525,2.16957,2.17509,6500000.0
2008-06-18 16:02:00,2.17503,2.17571,2.17019,2.1751,13750000.0
2008-06-18 16:03:00,2.17459,2.17512,2.17129,2.17446,8250000.0
2008-06-18 16:04:00,2.17463,2.17483,2.17173,2.1741,9750000.0
2008-06-18 16:05:00,2.17521,2.17545,2.17363,2.17441,8250000.0
2008-06-18 16:06:00,2.17526,2.17685,2.17204,2.17204,7250000.0
2008-06-18 16:07:00,2.17555,2.17558,2.17269,2.17548,11500000.0
2008-06-18 16:08:00,2.17271,2.17457,2.16959,2.17378,10750000.0
2008-06-18 16:09:00,2.17511,2.1759,2.17169,2.1759,6250000.0
2008-06-18 16:10:00,2.1751,2.1751,2.1695,2.17427,10250000.0
2008-06-18 16:11:00,2.17603,2.17635,2.17322,2.17379,7380000.0
2008-06-18 16:12:00,2.17396,2.17567,2.17176,2.17524,6130000.0
2008-06-18 16:13:00,2.17425,2.17523,2.17187,2.174,10250000.0
2008-06-18 16:14:00,2.17427,2.17427,2.17167,2.17369,14510000.0
2008-06-18 16:15:00,2.17173,2.17332,2.17103,2.17209,6750000.0
2008-06-18 16:16:00,2.17412,2.17425,2.17157,2.17315,10630000.0
2008-06-18 16:17:00,2.17224,2.17467,2.17125,2.17346,12750000.0
2008-06-18 16:18:00,2.17316,2.1737,2.16629,2.17168,7750000.0
2008-06-18 16:19:00,2.17221,2.17426,2.17079,2.17184,7250000.0
2008-06-18 16:20:00,2.17284,2.17473,2.17247,2.17396,10000000.0
2008-06-18 16:21:00,2.17343,2.17453,2.17154,2.17154,5750000.0
2008-06-18 16:22:00,2.17247,2.17422,2.17055,2.17422,9500000.0
2008-06-18 16:23:00,2.17212,2.17322,2.16991,2.17274,5880000.0
2008-06-18 16:24:00,2.17371,2.17371,2.16923,2.17344,7000000.0
2008-06-18 16:25:00,2.17375,2.17375,2.17021,2.17102,5500000.0
2008-06-18 16:26:00,2.16965,2.17397,2.16965,2.17397,8750000.0
2008-06-18 16:27:00,2.17371,2.17385,2.16955,2.17058,11750000.0
2008-06-18 16:28:00,2.17063,2.17303,2.17063,2.17186,10500000.0
2008-06-18 16:29:00,2.16962,2.17208,2.16962,2.1717,9750000.0
2008-06-18 16:30:00,2.17259,2.17259,2.16835,2.17141,9250000.0
2008-06-18 16:31:00,2.17178,2.17178,2.16768,2.17032,10000000.0
2008-06-18 16:32:00,2.16735,2.17136,2.16735,2.17136,7250000.0
2008-06-18 16:33:00,2.17081,2.17206,2.16943,2.17188,10250000.0
2008-06-18 16:34:00,2.1691,2.1731,2.16769,2.17228,14000000.0
2008-06-18 16:35:00,2.17209,2.17333,2.16743,2.17271,13500000.0
2008-06-18 16:36:00,2.17368,2.17451,2.16989,2.17367,12000000.0
2008-06-18 16:37:00,2.17285,2.17285,2.16998,2.1717,5630000.0
2008-06-18 16:38:00,2.17121,2.17234,2.16524,2.17234,10500000.0
2008-06-18 16:39:00,2.16987,2.17209,2.16628,2.17015,8250000.0
2008-06-18 16:40:00,2.17242,2.17337,2.16991,2.17264,7380000.0
2008-06-18 16:41:00,2.17323,2.17323,2.16872,2.16924,6500000.0
2008-06-18 16:42:00,2.1731,2.1731,2.16934,2.17012,9750000.0
2008-06-18 16:43:00,2.17273,2.17337,2.16955,2.17139,11500000.0
2008-06-18 16:44:00,2.17302,2.17439,2.16988,2.17348,10130000.0
2008-06-18 16:45:00,2.1712,2.17284,2.17088,2.17251,8760000.0
2008-06-18 16:46:00,2.17191,2.17318,2.16948,2.17146,10000000.0
2008-06-18 16:47:00,2.17071,2.17334,2.1705,2.17182,15380000.0
2008-06-18 16:48:00,2.17275,2.17275,2.16938,2.17219,7000000.0
2008-06-18 16:49:00,2.1724,2.17407,2.16887,2.17337,10880000.0
2008-06-18 16:50:00,2.17248,2.17442,2.17086,2.17344,5880000.0
2008-06-18 16:51:00,2.17062,2.17369,2.16883,2.17072,7000000.0
2008-06-18 16:52:00,2.17085,2.17203,2.17028,2.17186,7130000.0
2008-06-18 16:53:00,2.17331,2.1742,2.16767,2.17281,11750000.0
2008-06-18 16:54:00,2.17075,2.17324,2.17075,2.17263,7500000.0
2008-06-18 16:55:00,2.17245,2.17307,2.16779,2.17142,6000000.0
2008-06-18 16:56:00,2.17226,2.17276,2.16864,2.17208,9500000.0
2008-06-18 16:57:00,2.17451,2.17451,2.17077,2.17257,7250000.0
2008-06-18 16:58:00,2.16892,2.17196,2.16615,2.17131,13500000.0
2008-06-18 16:59:00,2.1721,2.17252,2.16959,2.17209,8000000.0
2008-06-18 17:00:00,2.17215,2.17231,2.17025,2.17048,8250000.0
2008-06-18 17:01:00,2.17052,2.17091,2.16865,2.1703,10250000.0
2008-06-18 17:02:00,2.17087,2.17159,2.16735,2.17159,9130000.0
2008-06-18 17:03:00,2.16851,2.17234,2.16704,2.16704,10380000.0
2008-06-18 17:04:00,2.17193,2.17198,2.16945,2.17135,17500000.0
2008-06-18 17:05:00,2.17258,2.17263,2.16857,2.17082,8750000.0
2008-06-18 17:06:00,2.17153,2.17235,2.17038,2.17235,6000000.0
2008-06-18 17:07:00,2.17196,2.17196,2.17002,2.17106,8250000.0
2008-06-18 17:08:00,2.1712,2.17162,2.16909,2.16964,9250000.0
2008-06-18 17:09:00,2.16918,2.17176,2.16907,2.16955,8500000.0
2008-06-18 17:10:00,2.16715,2.17217,2.16609,2.17217,11500000.0
2008-06-18 17:11:00,2.17141,2.17155,2.1694,2.1694,5500000.0
2008-06-18 17:12:00,2.17249,2.17272,2.16888,2.17121,7000000.0
2008-06-18 17:13:00,2.17167,2.17167,2.16826,2.17057,13500000.0
2008-06-18 17:14:00,2.17101,2.17161,2.16717,2.17077,7250000.0
2008-06-18 17:15:00,2.16788,2.17057,2.16504,2.17057,7880000.0
2008-06-18 17:16:00,2.16946,2.17052,2.16846,2.17032,8500000.0
2008-06-18 17:17:00,2.17076,2.17173,2.16882,2.1705,10500000.0
2008-06-18 17:18:00,2.16823,2.17222,2.16823,2.16905,5250000.0
2008-06-18 17:19:00,2.16604,2.17156,2.16604,2.17156,13250000.0
2008-06-18 17:20:00,2.1698,2.17242,2.16976,2.17242,9250000.0
2008-06-18 17:21:00,2.17229,2.17232,2.16898,2.16914,5750000.0
2008-06-18 17:22:00,2.1694,2.17141,2.16711,2.17112,18250000.0
2008-06-18 17:23:00,2.16938,2.17224,2.16659,2.17134,11250000.0
2008-06-18 17:24:00,2.16694,2.17134,2.16424,2.17026,10630000.0
2008-06-18 17:25:00,2.17163,2.17278,2.1683,2.17138,7750000.0
2008-06-18 17:26:00,2.17146,2.17204,2.16611,2.17204,11380000.0
2008-06-18 17:27:00,2.17142,2.17165,2.16909,2.17117,6750000.0
2008-06-18 17:28:00,2.16823,2.17181,2.16761,2.17181,10000000.0
2008-06-18 17:29:00,2.16749,2.17103,2.16445,2.16741,7500000.0
2008-06-18 17:30:00,2.17065,2.17134,2.16993,2.17105,6750000.0
2008-06-18 17:31:00,2.17161,2.1721,2.16732,2.16732,11500000.0
2008-06-18 17:32:00,2.1707,2.17219,2.16564,2.1713,7000000.0
2008-06-18 17:33:00,2.16993,2.1718,2.1695,2.1718,7000000.0
2008-06-18 17:34:00,2.17157,2.17183,2.16959,2.17181,7000000.0
2008-06-18 17:35:00,2.17099,2.1721,2.16702,2.17108,6750000.0
2008-06-18 17:36:00,2.1721,2.1721,2.17029,2.17161,9000000.0
2008-06-18 17:37:00,2.17199,2.17234,2.16919,2.16965,6000000.0
2008-06-18 17:38:00,2.17233,2.17233,2.16879,2.17094,9750000.0
2008-06-18 17:39:00,2.16863,2.17103,2.16627,2.16961,8750000.0
2008-06-18 17:40:00,2.17248,2.17248,2.16754,2.17135,5630000.0
2008-06-18 17:41:00,2.1703,2.17186,2.16738,2.16906,6880000.0
2008-06-18 17:42:00,2.17021,2.17279,2.16865,2.1716,9000000.0
2008-06-18 17:43:00,2.17014,2.17243,2.17014,2.17218,10130000.0
2008-06-18 17:44:00,2.1717,2.1717,2.16572,2.1684,12130000.0
2008-06-18 17:45:00,2.17359,2.17359,2.16837,2.17128,12250000.0
2008-06-18 17:46:00,2.16973,2.17225,2.1689,2.17118,7250000.0
2008-06-18 17:47:00,2.17239,2.17257,2.17098,2.17219,9000000.0
2008-06-18 17:48:00,2.16884,2.17231,2.16884,2.16981,5750000.0
2008-06-18 17:49:00,2.17144,2.17293,2.17061,2.17228,7000000.0
2008-06-18 17:50:00,2.17075,2.17299,2.16683,2.16757,13000000.0
2008-06-18 17:51:00,2.17281,2.17349,2.1694,2.17212,8750000.0
2008-06-18 17:52:00,2.17225,2.17274,2.16855,2.16948,11500000.0
2008-06-18 17:53:00,2.17225,2.17314,2.17164,2.17221,5250000.0
2008-06-18 17:54:00,2.17247,2.17312,2.16682,2.17093,10380000.0
2008-06-18 17:55:00,2.17164,2.17284,2.16963,2.17198,12000000.0
2008-06-18 17:56:00,2.17106,2.17224,2.16651,2.16837,10750000.0
2008-06-18 17:57:00,2.17115,2.17195,2.16895,2.17195,12000000.0
2008-06-18 17:58:00,2.171,2.17309,2.16977,2.17168,10000000.0
2008-06-18 17:59:00,2.16886,2.17254,2.16881,2.17254,8250000.0
2008-06-18 18:00:00,2.17222,2.17275,2.16954,2.17063,8630000.0
2008-06-18 18:01:00,2.1709,2.17124,2.16453,2.17075,10250000.0
2008-06-18 18:02:00,2.17167,2.17184,2.16828,2.17093,12000000.0
2008-06-18 18:03:00,2.1721,2.1728,2.16917,2.16997,11750000.0
2008-06-18 18:04:00,2.17033,2.17175,2.16638,2.17022,12500000.0
2008-06-18 18:05:00,2.17033,2.17369,2.17033,2.17267,9250000.0
2008-06-18 18:06:00,2.16976,2.17266,2.16976,2.17266,7130000.0
2008-06-18 18:07:00,2.16949,2.17195,2.16926,2.1714,7000000.0
2008-06-18 18:08:00,2.16776,2.17155,2.16776,2.17111,5630000.0
2008-06-18 18:09:00,2.17211,2.17211,2.16632,2.17109,6880000.0
2008-06-18 18:10:00,2.17164,2.17164,2.16965,2.16965,7380000.0
2008-06-18 18:11:00,2.17171,2.17171,2.1702,2.17068,8000000.0
2008-06-18 18:12:00,2.16887,2.17136,2.16887,2.17132,5250000.0
2008-06-18 18:13:00,2.17216,2.17216,2.16832,2.16838,7500000.0
2008-06-18 18:14:00,2.17149,2.17149,2.16662,2.171,8500000.0
2008-06-18 18:15:00,2.16979,2.17161,2.16979,2.17144,8760000.0
2008-06-18 18:16:00,2.16909,2.17245,2.16868,2.17235,6500000.0
2008-06-18 18:17:00,2.17088,2.17224,2.16825,2.17068,13250000.0
2008-06-18 18:18:00,2.16877,2.1716,2.16687,2.17126,6250000.0
2008-06-18 18:19:00,2.1717,2.17224,2.16898,2.17165,13130000.0
2008-06-18 18:20:00,2.17169,2.17169,2.16761,2.17142,9000000.0
2008-06-18 18:21:00,2.17139,2.17209,2.1675,2.1717,12500000.0
2008-06-18 18:22:00,2.16986,2.17153,2.16702,2.1702,7380000.0
2008-06-18 18:23:00,2.17103,2.17148,2.16798,2.16798,7750000.0
2008-06-18 18:24:00,2.16885,2.17187,2.16885,2.17187,7500000.0
2008-06-18 18:25:00,2.17088,2.1716,2.1693,2.1716,10250000.0
2008-06-18 18:26:00,2.17141,2.1719,2.16867,2.17141,6250000.0
2008-06-18 18:27:00,2.17191,2.17203,2.16956,2.16998,6500000.0
2008-06-18 18:28:00,2.17234,2.17234,2.16946,2.16946,10380000.0
2008-06-18 18:29:00,2.16999,2.17223,2.16789,2.16955,9250000.0
2008-06-18 18:30:00,2.17058,2.17165,2.16713,2.17087,15500000.0
2008-06-18 18:31:00,2.17179,2.17179,2.16877,2.17122,8750000.0
2008-06-18 18:32:00,2.16988,2.17192,2.16791,2.16791,5500000.0
2008-06-18 18:33:00,2.16981,2.17129,2.16533,2.16533,14750000.0
2008-06-18 18:34:00,2.17146,2.17198,2.16997,2.1719,8750000.0
2008-06-18 18:35:00,2.17226,2.17226,2.16593,2.17142,10500000.0
2008-06-18 18:36:00,2.17197,2.17234,2.16885,2.17182,7750000.0
2008-06-18 18:37:00,2.16967,2.1715,2.16768,2.17094,10250000.0
2008-06-18 18:38:00,2.17158,2.17169,2.16939,2.16998,10250000.0
2008-06-18 18:39:00,2.17073,2.17188,2.16802,2.17083,10250000.0
2008-06-18 18:40:00,2.1704,2.17176,2.16793,2.17091,7880000.0
2008-06-18 18:41:00,2.1719,2.1719,2.16677,2.17158,7250000.0
2008-06-18 18:42:00,2.17032,2.17114,2.16596,2.16879,8750000.0
2008-06-18 18:43:00,2.16933,2.17129,2.16756,2.16895,8640000.0
2008-06-18 18:44:00,2.16947,2.17244,2.16773,2.17103,10750000.0
2008-06-18 18:45:00,2.1702,2.17329,2.1686,2.17074,7500000.0
2008-06-18 18:46:00,2.17035,2.17092,2.16745,2.17038,5380000.0
2008-06-18 18:47:00,2.17087,2.17117,2.16987,2.171,7500000.0
2008-06-18 18:48:00,2.17142,2.17165,2.16487,2.17011,8130000.0
2008-06-18 18:49:00,2.17065,2.17106,2.16681,2.16865,8260000.0
2008-06-18 18:50:00,2.1705,2.17144,2.1697,2.17144,5630000.0
2008-06-18 18:51:00,2.16812,2.17122,2.16812,2.16962,10750000.0
2008-06-18 18:52:00,2.16948,2.17186,2.16844,2.17186,9500000.0
2008-06-18 18:53:00,2.1701,2.17136,2.16751,2.17074,9750000.0
2008-06-18 18:54:00,2.17119,2.17119,2.16857,2.16857,7380000.0
2008-06-18 18:55:00,2.1711,2.1711,2.16784,2.1681,10000000.0
2008-06-18 18:56:00,2.17028,2.17126,2.16794,2.16991,11380000.0
2008-06-18 18:57:00,2.16602,2.1705,2.16572,2.16922,8500000.0
2008-06-18 18:58:00,2.17111,2.17111,2.16457,2.16922,10250000.0
2008-06-18 18:59:00,2.17058,2.17112,2.16616,2.17074,6500000.0
2008-06-18 19:00:00,2.16924,2.17142,2.16675,2.17142,7750000.0
2008-06-18 19:01:00,2.16939,2.17027,2.1646,2.16975,8880000.0
2008-06-18 19:02:00,2.17023,2.17049,2.1675,2.16966,7250000.0
2008-06-18 19:03:00,2.16876,2.17046,2.16876,2.17046,6250000.0
2008-06-18 19:04:00,2.17097,2.17154,2.1664,2.16975,10000000.0
2008-06-18 19:05:00,2.1708,2.17128,2.16933,2.17034,6630000.0
2008-06-18 19:06:00,2.17051,2.17176,2.16784,2.17128,12760000.0
2008-06-18 19:07:00,2.17,2.17114,2.16821,2.16821,7750000.0
2008-06-18 19:08:00,2.1688,2.17128,2.16289,2.16885,9750000.0
2008-06-18 19:09:00,2.16828,2.17066,2.16812,2.17066,5500000.0
2008-06-18 19:10:00,2.17089,2.17089,2.16753,2.17078,10500000.0
2008-06-18 19:11:00,2.1708,2.1708,2.1648,2.16696,8880000.0
2008-06-18 19:12:00,2.16563,2.17043,2.16522,2.17043,7250000.0
2008-06-18 19:13:00,2.16793,2.17117,2.16226,2.17117,10250000.0
2008-06-18 19:14:00,2.17148,2.17148,2.16735,2.17039,7750000.0
2008-06-18 19:15:00,2.16758,2.17107,2.16557,2.17019,5500000.0
2008-06-18 19:16:00,2.16907,2.17053,2.16679,2.169,8880000.0
2008-06-18 19:17:00,2.16839,2.171,2.16617,2.171,9250000.0
2008-06-18 19:18:00,2.17129,2.17149,2.1666,2.1666,7630000.0
2008-06-18 19:19:00,2.17088,2.17127,2.16764,2.16778,11500000.0
2008-06-18 19:20:00,2.16855,2.17102,2.16855,2.17017,5750000.0
2008-06-18 19:21:00,2.16882,2.17155,2.16882,2.17113,6250000.0
2008-06-18 19:22:00,2.16912,2.17208,2.16912,2.17208,8880000.0
2008-06-18 19:23:00,2.17016,2.17098,2.16925,2.16925,6630000.0
2008-06-18 19:24:00,2.16722,2.17132,2.16722,2.16885,13000000.0
2008-06-18 19:25:00,2.16649,2.17072,2.16649,2.16957,6130000.0
2008-06-18 19:26:00,2.16684,2.17127,2.16684,2.17014,12750000.0
2008-06-18 19:27:00,2.16836,2.17013,2.16556,2.16863,9500000.0
2008-06-18 19:28:00,2.16979,2.17113,2.16865,2.17113,10750000.0
2008-06-18 19:29:00,2.17083,2.17205,2.16801,2.17123,10750000.0
2008-06-18 19:30:00,2.17041,2.1711,2.16547,2.16984,7250000.0
2008-06-18 19:31:00,2.16843,2.17116,2.16442,2.17097,6500000.0
2008-06-18 19:32:00,2.16993,2.17123,2.16761,2.1707,8380000.0
2008-06-18 19:33:00,2.16952,2.17091,2.16621,2.1709,10250000.0
2008-06-18 19:34:00,2.17065,2.17269,2.16792,2.16988,8250000.0
2008-06-18 19:35:00,2.17049,2.17168,2.16968,2.17168,7750000.0
2008-06-18 19:36:00,2.16993,2.17086,2.16778,2.1708,10500000.0
2008-06-18 19:37:00,2.16808,2.17086,2.16441,2.17086,10750000.0
2008-06-18 19:38:00,2.17014,2.17075,2.16766,2.16914,5750000.0
2008-06-18 19:39:00,2.167,2.17016,2.167,2.16989,14500000.0
2008-06-18 19:40:00,2.1692,2.17032,2.16814,2.17018,7750000.0
2008-06-18 19:41:00,2.16833,2.17092,2.1654,2.16696,10250000.0
2008-06-18 19:42:00,2.16859,2.17108,2.16663,2.17055,8500000.0
2008-06-18 19:43:00,2.16992,2.17075,2.16659,2.16993,7750000.0
2008-06-18 19:44:00,2.16885,2.17016,2.16753,2.1697,7250000.0
2008-06-18 19:45:00,2.17028,2.17069,2.16557,2.17008,5880000.0
2008-06-18 19:46:00,2.16818,2.17041,2.16657,2.16962,11250000.0
2008-06-18 19:47:00,2.16986,2.17022,2.16733,2.17022,8250000.0
2008-06-18 19:48:00,2.1712,2.1712,2.16492,2.17028,15750000.0
2008-06-18 19:49:00,2.17053,2.17095,2.16475,2.16502,8630000.0
2008-06-18 19:50:00,2.17058,2.17058,2.16667,2.16667,5630000.0
2008-06-18 19:51:00,2.17047,2.17051,2.16888,2.17028,6750000.0
2008-06-18 19:52:00,2.16892,2.17063,2.16872,2.16942,6630000.0
2008-06-18 19:53:00,2.16816,2.16971,2.16621,2.1679,7750000.0
2008-06-18 19:54:00,2.17032,2.17032,2.16668,2.16927,11630000.0
2008-06-18 19:55:00,2.17079,2.17079,2.16445,2.16906,11250000.0
2008-06-18 19:56:00,2.16833,2.17059,2.16678,2.16915,9750000.0
2008-06-18 19:57:00,2.16916,2.17106,2.16572,2.16993,9750000.0
2008-06-18 19:58:00,2.16984,2.17098,2.16499,2.16956,9250000.0
2008-06-18 19:59:00,2.17064,2.17064,2.16394,2.16995,5500000.0
2008-06-18 20:00:00,2.16791,2.17101,2.16676,2.16676,12000000.0
2008-06-18 20:01:00,2.16627,2.17014,2.16511,2.16963,12500000.0
2008-06-18 20:02:00,2.1687,2.16981,2.1661,2.16973,6000000.0
2008-06-18 20:03:00,2.17044,2.17044,2.16805,2.16863,10750000.0
2008-06-18 20:04:00,2.16919,2.17063,2.16919,2.17063,7260000.0
2008-06-18 20:05:00,2.16853,2.17113,2.16505,2.17062,8750000.0
2008-06-18 20:06:00,2.16933,2.17078,2.16511,2.17078,8880000.0
2008-06-18 20:07:00,2.1689,2.17024,2.16494,2.17024,9250000.0
2008-06-18 20:08:00,2.16871,2.16971,2.16821,2.16898,8880000.0
2008-06-18 20:09:00,2.16962,2.16989,2.16549,2.16878,9500000.0
2008-06-18 20:10:00,2.16738,2.17107,2.16518,2.16807,9250000.0
2008-06-18 20:11:00,2.1706,2.1706,2.16482,2.16972,7500000.0
2008-06-18 20:12:00,2.16641,2.16972,2.16641,2.16835,7380000.0
2008-06-18 20:13:00,2.16947,2.17,2.1647,2.16585,8750000.0
2008-06-18 20:14:00,2.16935,2.16935,2.16382,2.16382,7500000.0
2008-06-18 20:15:00,2.16744,2.16982,2.16512,2.16662,7750000.0
2008-06-18 20:16:00,2.16777,2.16947,2.16486,2.16947,9880000.0
2008-06-18 20:17:00,2.16791,2.17098,2.16607,2.16607,7000000.0
2008-06-18 20:18:00,2.16728,2.1698,2.16666,2.16934,12250000.0
2008-06-18 20:19:00,2.16757,2.16956,2.16603,2.16956,7500000.0
2008-06-18 20:20:00,2.16744,2.16945,2.16609,2.16609,5250000.0
2008-06-18 20:21:00,2.16739,2.16993,2.16315,2.16993,9750000.0
2008-06-18 20:22:00,2.16662,2.16899,2.16634,2.16634,11130000.0
2008-06-18 20:23:00,2.16683,2.16941,2.16608,2.16685,7630000.0
2008-06-18 20:24:00,2.16704,2.16803,2.16401,2.16768,6000000.0
2008-06-18 20:25:00,2.1656,2.16966,2.1656,2.16564,8390000.0
2008-06-18 20:26:00,2.16725,2.16856,2.16658,2.16824,6630000.0
2008-06-18 20:27:00,2.1674,2.16954,2.16501,2.16814,8250000.0
2008-06-18 20:28:00,2.16701,2.1699,2.1669,2.16736,14500000.0
2008-06-18 20:29:00,2.1634,2.16913,2.1634,2.16838,8750000.0
2008-06-18 20:30:00,2.16725,2.16983,2.16695,2.16924,10250000.0
2008-06-18 20:31:00,2.16511,2.17039,2.16511,2.16992,11750000.0
2008-06-18 20:32:00,2.1694,2.17221,2.16629,2.16666,14000000.0
2008-06-18 20:33:00,2.16605,2.1695,2.16576,2.16805,14750000.0
2008-06-18 20:34:00,2.16957,2.17122,2.16654,2.16866,11750000.0
2008-06-18 20:35:00,2.16631,2.16952,2.16631,2.16952,6000000.0
2008-06-18 20:36:00,2.17016,2.17052,2.16784,2.17,10130000.0
2008-06-18 20:37:00,2.167,2.16965,2.16383,2.16957,8250000.0
2008-06-18 20:38:00,2.16932,2.1701,2.1646,2.1701,9510000.0
2008-06-18 20:39:00,2.16935,2.17041,2.16806,2.16806,5500000.0
2008-06-18 20:40:00,2.16443,2.16953,2.16443,2.16641,7750000.0
2008-06-18 20:41:00,2.16914,2.16955,2.16697,2.16892,15500000.0
2008-06-18 20:42:00,2.16605,2.16861,2.164,2.1674,6750000.0
2008-06-18 20:43:00,2.16966,2.17053,2.16689,2.16689,7250000.0
2008-06-18 20:44:00,2.16577,2.16883,2.16577,2.16883,6880000.0
2008-06-18 20:45:00,2.16696,2.16876,2.16696,2.16843,8130000.0
2008-06-18 20:46:00,2.16358,2.16907,2.16358,2.16795,10000000.0
2008-06-18 20:47:00,2.16775,2.1708,2.16714,2.16714,6250000.0
2008-06-18 20:48:00,2.16801,2.16961,2.16614,2.16902,7500000.0
2008-06-18 20:49:00,2.16666,2.16982,2.16494,2.1689,8380000.0
2008-06-18 20:50:00,2.16915,2.16969,2.16662,2.16734,8750000.0
2008-06-18 20:51:00,2.16746,2.16994,2.16746,2.16933,6750000.0
2008-06-18 20:52:00,2.16936,2.17003,2.16525,2.16525,7880000.0
2008-06-18 20:53:00,2.1675,2.1707,2.16648,2.1707,5500000.0
2008-06-18 20:54:00,2.16704,2.17122,2.16578,2.16623,13250000.0
2008-06-18 20:55:00,2.16747,2.16998,2.16628,2.16998,11750000.0
2008-06-18 20:56:00,2.16659,2.16777,2.16418,2.16752,6000000.0
2008-06-18 20:57:00,2.16823,2.16952,2.16524,2.16952,7750000.0
2008-06-18 20:58:00,2.1689,2.16925,2.16655,2.16808,5250000.0
2008-06-18 20:59:00,2.1672,2.16973,2.1672,2.16906,7750000.0
2008-06-18 21:00:00,2.16765,2.16937,2.16765,2.16937,7130000.0
2008-06-18 21:01:00,2.16896,2.16949,2.16476,2.1651,5500000.0
2008-06-18 21:02:00,2.16937,2.16988,2.16652,2.16885,12130000.0
2008-06-18 21:03:00,2.16869,2.17019,2.16619,2.17019,8000000.0
2008-06-18 21:04:00,2.16714,2.17028,2.16461,2.16961,14750000.0
2008-06-18 21:05:00,2.16713,2.16952,2.16192,2.16787,13630000.0
2008-06-18 21:06:00,2.1682,2.1689,2.16441,2.1685,8130000.0
2008-06-18 21:07:00,2.16911,2.16986,2.1665,2.16856,9130000.0
2008-06-18 21:08:00,2.16952,2.16952,2.16629,2.16745,6250000.0
2008-06-18 21:09:00,2.16572,2.16895,2.1649,2.1661,7250000.0
2008-06-18 21:10:00,2.16761,2.16924,2.16397,2.16728,11750000.0
2008-06-18 21:11:00,2.16436,2.16937,2.16436,2.16937,8500000.0
2008-06-18 21:12:00,2.17026,2.17026,2.16302,2.17008,9250000.0
2008-06-18 21:13:00,2.16702,2.17017,2.16443,2.17017,9500000.0
2008-06-18 21:14:00,2.16528,2.17014,2.16475,2.17014,9500000.0
2008-06-18 21:15:00,2.16983,2.17046,2.16423,2.16423,5500000.0
2008-06-18 21:16:00,2.16728,2.16995,2.16728,2.16796,9500000.0
2008-06-18 21:17:00,2.16899,2.16918,2.16524,2.16591,8000000.0
2008-06-18 21:18:00,2.16833,2.17066,2.16576,2.16827,7880000.0
2008-06-18 21:19:00,2.16804,2.16921,2.16525,2.16917,9500000.0
2008-06-18 21:20:00,2.16778,2.16883,2.16707,2.1685,7000000.0
2008-06-18 21:21:00,2.167,2.16914,2.16502,2.16526,9750000.0
2008-06-18 21:22:00,2.16753,2.16856,2.1622,2.16821,6250000.0
2008-06-18 21:23:00,2.16896,2.16896,2.16418,2.16712,8510000.0
2008-06-18 21:24:00,2.16304,2.16948,2.16304,2.16881,9250000.0
2008-06-18 21:25:00,2.16857,2.17042,2.16772,2.1684,9250000.0
2008-06-18 21:26:00,2.1658,2.16978,2.1658,2.16944,6880000.0
2008-06-18 21:27:00,2.16965,2.16965,2.16451,2.16795,8380000.0
2008-06-18 21:28:00,2.16601,2.16991,2.16601,2.16955,8750000.0
2008-06-18 21:29:00,2.16279,2.16814,2.16279,2.168,14880000.0
2008-06-18 21:30:00,2.16779,2.16864,2.16492,2.16812,7500000.0
2008-06-18 21:31:00,2.16766,2.16964,2.16458,2.16964,5500000.0
2008-06-18 21:32:00,2.16725,2.16958,2.16536,2.16944,10750000.0
2008-06-18 21:33:00,2.16747,2.17021,2.16448,2.16888,9630000.0
2008-06-18 21:34:00,2.16975,2.16975,2.16423,2.16814,7500000.0
2008-06-18 21:35:00,2.16541,2.1699,2.16348,2.1639,14750000.0
2008-06-18 21:36:00,2.16724,2.17015,2.16676,2.16676,5500000.0
2008-06-18 21:37:00,2.16929,2.16944,2.16467,2.16867,11000000.0
2008-06-18 21:38:00,2.16331,2.16908,2.16331,2.16908,7500000.0
2008-06-18 21:39:00,2.16777,2.16978,2.16497,2.16849,10000000.0
2008-06-18 21:40:00,2.17004,2.17004,2.16552,2.16758,9750000.0
2008-06-18 21:41:00,2.16567,2.16885,2.16567,2.16794,6000000.0
2008-06-18 21:42:00,2.16647,2.16911,2.16489,2.16911,6880000.0
2008-06-18 21:43:00,2.16918,2.17006,2.16606,2.17006,12750000.0
2008-06-18 21:44:00,2.16649,2.16892,2.16513,2.16881,6000000.0
2008-06-18 21:45:00,2.1683,2.16869,2.16386,2.16643,12000000.0
2008-06-18 21:46:00,2.16537,2.1699,2.16537,2.16901,8500000.0
2008-06-18 21:47:00,2.16744,2.16899,2.16551,2.16859,10250000.0
2008-06-18 21:48:00,2.16693,2.16906,2.16676,2.16884,9750000.0
2008-06-18 21:49:00,2.16647,2.16899,2.16445,2.16899,7880000.0
2008-06-18 21:50:00,2.16932,2.16935,2.16415,2.16921,8630000.0
2008-06-18 21:51:00,2.16948,2.17,2.16658,2.1678,11250000.0
2008-06-18 21:52:00,2.16886,2.16908,2.1653,2.1653,6630000.0
2008-06-18 21:53:00,2.16704,2.16922,2.164,2.16922,13130000.0
2008-06-18 21:54:00,2.16851,2.16859,2.16363,2.16849,5000000.0
2008-06-18 21:55:00,2.16544,2.1687,2.16433,2.16722,8500000.0
2008-06-18 21:56:00,2.17027,2.17027,2.16797,2.16797,7250000.0
2008-06-18 21:57:00,2.16734,2.16904,2.167,2.16883,4000000.0
2008-06-18 21:58:00,2.16703,2.16899,2.16553,2.16715,11250000.0
2008-06-18 21:59:00,2.16948,2.16954,2.16424,2.16424,7250000.0
2008-06-18 22:00:00,2.16812,2.16874,2.1669,2.1669,6630000.0
2008-06-18 22:01:00,2.16951,2.16951,2.16648,2.16765,8880000.0
2008-06-18 22:02:00,2.16389,2.16888,2.16389,2.16848,6500000.0
2008-06-18 22:03:00,2.16855,2.16877,2.1643,2.16869,11500000.0
2008-06-18 22:04:00,2.16802,2.16949,2.16534,2.16793,5880000.0
2008-06-18 22:05:00,2.1662,2.16849,2.16399,2.16607,7250000.0
2008-06-18 22:06:00,2.16691,2.16862,2.1633,2.16862,17130000.0
2008-06-18 22:07:00,2.16853,2.17012,2.16597,2.1695,7500000.0
2008-06-18 22:08:00,2.16712,2.16851,2.166,2.16808,11000000.0
2008-06-18 22:09:00,2.16327,2.16866,2.16173,2.16866,6750000.0
2008-06-18 22:10:00,2.1692,2.1692,2.16564,2.16643,5500000.0
2008-06-18 22:11:00,2.16728,2.16831,2.16534,2.16534,7630000.0
2008-06-18 22:12:00,2.16544,2.16898,2.16544,2.16886,8630000.0
2008-06-18 22:13:00,2.16941,2.16952,2.16594,2.16786,7750000.0
2008-06-18 22:14:00,2.17043,2.17043,2.16787,2.16981,9000000.0
2008-06-18 22:15:00,2.16795,2.17079,2.16647,2.16647,10000000.0
2008-06-18 22:16:00,2.1676,2.16934,2.16568,2.16854,6000000.0
2008-06-18 22:17:00,2.16739,2.16871,2.16069,2.1682,6750000.0
2008-06-18 22:18:00,2.16849,2.16916,2.16531,2.16836,8250000.0
2008-06-18 22:19:00,2.1691,2.16963,2.16775,2.16963,5880000.0
2008-06-18 22:20:00,2.1693,2.16975,2.16354,2.16975,9750000.0
2008-06-18 22:21:00,2.16905,2.16925,2.16477,2.16477,13880000.0
2008-06-18 22:22:00,2.16897,2.16965,2.1654,2.16941,7250000.0
2008-06-18 22:23:00,2.16935,2.16948,2.16756,2.1679,7000000.0
2008-06-18 22:24:00,2.16931,2.17025,2.16459,2.16836,5250000.0
2008-06-18 22:25:00,2.16929,2.16929,2.16368,2.16668,6500000.0
2008-06-18 22:26:00,2.16954,2.16954,2.16641,2.16658,6630000.0
2008-06-18 22:27:00,2.16729,2.16877,2.16288,2.16772,10250000.0
2008-06-18 22:28:00,2.16692,2.16847,2.16514,2.16795,7000000.0
2008-06-18 22:29:00,2.16912,2.16912,2.16234,2.1672,5750000.0
2008-06-18 22:30:00,2.16736,2.16845,2.16403,2.16702,8250000.0
2008-06-18 22:31:00,2.16866,2.16939,2.16643,2.16719,5630000.0
2008-06-18 22:32:00,2.16869,2.16906,2.16602,2.16761,11000000.0
2008-06-18 22:33:00,2.16828,2.16986,2.16439,2.16914,10380000.0
2008-06-18 22:34:00,2.16682,2.16897,2.1652,2.16731,8250000.0
2008-06-18 22:35:00,2.16716,2.1682,2.16454,2.16544,9750000.0
2008-06-18 22:36:00,2.16902,2.16923,2.16525,2.16923,5250000.0
2008-06-18 22:37:00,2.1646,2.1693,2.1646,2.16894,7250000.0
2008-06-18 22:38:00,2.16819,2.16911,2.16483,2.16763,20250000.0
2008-06-18 22:39:00,2.16538,2.16884,2.16481,2.1686,12000000.0
2008-06-18 22:40:00,2.16696,2.16932,2.16696,2.16892,6250000.0
2008-06-18 22:41:00,2.1689,2.16915,2.16499,2.16767,8250000.0
2008-06-18 22:42:00,2.16896,2.16896,2.16701,2.16701,6250000.0
2008-06-18 22:43:00,2.16946,2.16946,2.16582,2.16691,17250000.0
2008-06-18 22:44:00,2.16931,2.16931,2.1652,2.16806,6500000.0
2008-06-18 22:45:00,2.16924,2.16981,2.16693,2.16724,5630000.0
2008-06-18 22:46:00,2.16536,2.1686,2.16536,2.16689,6500000.0
2008-06-18 22:47:00,2.16904,2.16941,2.16578,2.16832,15000000.0
2008-06-18 22:48:00,2.16874,2.16928,2.16722,2.16722,9630000.0
2008-06-18 22:49:00,2.16842,2.16842,2.16417,2.16417,5250000.0
2008-06-18 22:50:00,2.16694,2.16919,2.16529,2.1683,12500000.0
2008-06-18 22:51:00,2.16864,2.16864,2.16372,2.16385,7380000.0
2008-06-18 22:52:00,2.1684,2.16885,2.16683,2.16885,10500000.0
2008-06-18 22:53:00,2.16662,2.16864,2.16354,2.16722,15500000.0
2008-06-18 22:54:00,2.16779,2.16928,2.1635,2.16928,10000000.0
2008-06-18 22:55:00,2.16834,2.16902,2.16172,2.16902,7000000.0
2008-06-18 22:56:00,2.16523,2.16911,2.16523,2.16911,5630000.0
2008-06-18 22:57:00,2.16757,2.16845,2.16717,2.16845,7750000.0
2008-06-18 22:58:00,2.16558,2.16814,2.16558,2.16799,6250000.0
2008-06-18 22:59:00,2.16514,2.16871,2.16424,2.16792,12130000.0
2008-06-18 23:00:00,2.16768,2.16912,2.16605,2.16912,9500000.0
2008-06-18 23:01:00,2.16305,2.16805,2.16305,2.16805,9250000.0
2008-06-18 23:02:00,2.16666,2.16862,2.16384,2.16646,7760000.0
2008-06-18 23:03:00,2.16682,2.16894,2.16587,2.16728,8130000.0
2008-06-18 23:04:00,2.16399,2.16793,2.16373,2.16793,6250000.0
2008-06-18 23:05:00,2.16894,2.16894,2.16661,2.16821,8130000.0
2008-06-18 23:06:00,2.16915,2.16915,2.16489,2.16737,6750000.0
2008-06-18 23:07:00,2.16853,2.16853,2.16314,2.16714,8000000.0
2008-06-18 23:08:00,2.16317,2.16765,2.16317,2.16693,6250000.0
2008-06-18 23:09:00,2.1674,2.16742,2.16353,2.16679,7380000.0
2008-06-18 23:10:00,2.1636,2.16811,2.1636,2.16572,9250000.0
2008-06-18 23:11:00,2.16789,2.16789,2.16329,2.16707,7250000.0
2008-06-18 23:12:00,2.1631,2.1673,2.1631,2.16392,11500000.0
2008-06-18 23:13:00,2.16546,2.16759,2.16485,2.16736,8750000.0
2008-06-18 23:14:00,2.16581,2.16796,2.16395,2.1666,7250000.0
2008-06-18 23:15:00,2.1684,2.16846,2.16609,2.1671,10750000.0
2008-06-18 23:16:00,2.16747,2.16879,2.16639,2.16829,6250000.0
2008-06-18 23:17:00,2.16386,2.16834,2.16383,2.16776,10750000.0
2008-06-18 23:18:00,2.16833,2.16839,2.16413,2.16801,14000000.0
2008-06-18 23:19:00,2.16718,2.16905,2.16431,2.16793,13000000.0
2008-06-18 23:20:00,2.16356,2.16865,2.16191,2.16865,11500000.0
2008-06-18 23:21:00,2.16787,2.16881,2.16649,2.16756,5380000.0
2008-06-18 23:22:00,2.16681,2.16921,2.16539,2.16856,9380000.0
2008-06-18 23:23:00,2.16381,2.16882,2.16381,2.16731,9130000.0
2008-06-18 23:24:00,2.16976,2.16976,2.16473,2.16785,7250000.0
2008-06-18 23:25:00,2.16342,2.16917,2.16212,2.16212,11880000.0
2008-06-18 23:26:00,2.1682,2.16958,2.1624,2.16958,5500000.0
2008-06-18 23:27:00,2.16813,2.16874,2.16537,2.16694,4250000.0
2008-06-18 23:28:00,2.16517,2.16964,2.16517,2.16689,9750000.0
2008-06-18 23:29:00,2.16955,2.17,2.16606,2.16812,14250000.0
2008-06-18 23:30:00,2.16906,2.16926,2.16808,2.16814,10250000.0
2008-06-18 23:32:00,2.16751,2.16789,2.16671,2.16766,12500000.0
2008-06-18 23:33:00,2.16456,2.1695,2.16456,2.16731,8880000.0
2008-06-18 23:34:00,2.16621,2.16886,2.16496,2.16863,6630000.0
2008-06-18 23:35:00,2.16432,2.16893,2.16432,2.16703,6750000.0
2008-06-18 23:36:00,2.16667,2.1685,2.16449,2.16831,16000000.0
2008-06-18 23:37:00,2.1659,2.16909,2.1659,2.16909,10750000.0
2008-06-18 23:38:00,2.16735,2.16777,2.16551,2.16675,10750000.0
2008-06-18 23:39:00,2.16834,2.16834,2.16512,2.16788,14000000.0
2008-06-18 23:40:00,2.16822,2.16933,2.16338,2.16933,10130000.0
2008-06-18 23:41:00,2.16838,2.16861,2.1653,2.16706,20250000.0
2008-06-18 23:42:00,2.16794,2.16863,2.16762,2.16863,9000000.0
2008-06-18 23:43:00,2.16477,2.16885,2.16477,2.16736,10000000.0
2008-06-18 23:44:00,2.16611,2.16844,2.16611,2.16719,5750000.0
2008-06-18 23:46:00,2.16461,2.1687,2.16092,2.16735,16130000.0
2008-06-18 23:47:00,2.16657,2.16838,2.16363,2.16718,13000000.0
2008-06-18 23:48:00,2.16607,2.16849,2.16427,2.16803,8750000.0
2008-06-18 23:49:00,2.16708,2.16708,2.16441,2.16609,5500000.0
2008-06-18 23:50:00,2.16524,2.16837,2.16524,2.16688,7750000.0
2008-06-18 23:51:00,2.16776,2.16835,2.16705,2.16835,5500000.0
2008-06-18 23:52:00,2.16785,2.1684,2.16557,2.16722,7250000.0
2008-06-18 23:53:00,2.16587,2.16859,2.16587,2.16674,9250000.0
2008-06-18 23:54:00,2.16853,2.16884,2.16802,2.16873,7500000.0
2008-06-18 23:55:00,2.16704,2.16853,2.1643,2.16758,8000000.0
2008-06-18 23:56:00,2.16683,2.16748,2.16369,2.16519,11000000.0
2008-06-18 23:57:00,2.16798,2.16889,2.16536,2.16536,6250000.0
2008-06-18 23:58:00,2.16759,2.16825,2.16382,2.16815,7500000.0
2008-06-18 23:59:00,2.16736,2.16737,2.16165,2.16724,5880000.0
2008-06-19 00:00:00,2.1649,2.16857,2.1649,2.16857,8630000.0
2008-06-19 00:01:00,2.16809,2.16809,2.16335,2.16646,8250000.0
2008-06-19 00:02:00,2.16655,2.16655,2.16203,2.16563,6750000.0
2008-06-19 00:03:00,2.16868,2.16868,2.16452,2.16659,7000000.0
2008-06-19 00:04:00,2.16811,2.16823,2.16404,2.16697,13500000.0
2008-06-19 00:05:00,2.16661,2.16893,2.16487,2.16874,8500000.0
2008-06-19 00:06:00,2.16677,2.16964,2.16529,2.16863,10880000.0
2008-06-19 00:07:00,2.16501,2.16882,2.16474,2.16618,12500000.0
2008-06-19 00:08:00,2.1667,2.16887,2.16655,2.16887,7630000.0
2008-06-19 00:09:00,2.16462,2.1664,2.16252,2.16252,8630000.0
2008-06-19 00:10:00,2.16586,2.16809,2.16512,2.16529,5500000.0
2008-06-19 00:11:00,2.16698,2.16839,2.16505,2.16821,8380000.0
2008-06-19 00:12:00,2.16685,2.16804,2.16676,2.16688,6750000.0
2008-06-19 00:13:00,2.16778,2.16875,2.16639,2.16682,9000000.0
2008-06-19 00:14:00,2.16769,2.16857,2.16608,2.16852,8250000.0
2008-06-19 00:15:00,2.16452,2.16732,2.1624,2.16732,5750000.0
2008-06-19 00:16:00,2.16586,2.16827,2.16586,2.16733,6000000.0
2008-06-19 00:17:00,2.16752,2.16752,2.16563,2.16563,8750000.0
2008-06-19 00:18:00,2.1656,2.16836,2.1656,2.1677,7750000.0
2008-06-19 00:19:00,2.16816,2.16898,2.1655,2.1655,10750000.0
2008-06-19 00:20:00,2.16898,2.16918,2.16586,2.16747,19630000.0
2008-06-19 00:21:00,2.1674,2.16932,2.16602,2.16932,9750000.0
2008-06-19 00:22:00,2.16701,2.16857,2.16659,2.16659,9500000.0
2008-06-19 00:23:00,2.16844,2.16973,2.16654,2.16788,9380000.0
2008-06-19 00:24:00,2.16814,2.16905,2.16724,2.16774,6250000.0
2008-06-19 00:25:00,2.16657,2.16762,2.16156,2.16472,8630000.0
2008-06-19 00:26:00,2.16787,2.16952,2.16413,2.16413,8500000.0
2008-06-19 00:27:00,2.1685,2.1686,2.16685,2.1686,10500000.0
2008-06-19 00:28:00,2.16829,2.16871,2.16485,2.16752,14250000.0
2008-06-19 00:29:00,2.16821,2.16894,2.1637,2.167,7750000.0
2008-06-19 00:30:00,2.16696,2.16783,2.16603,2.16718,7750000.0
2008-06-19 00:31:00,2.16755,2.16829,2.1674,2.16813,6250000.0
2008-06-19 00:32:00,2.16749,2.16908,2.16749,2.16908,7500000.0
2008-06-19 00:33:00,2.16916,2.16924,2.16736,2.16736,7750000.0
2008-06-19 00:34:00,2.16709,2.16859,2.16454,2.16749,7500000.0
2008-06-19 00:35:00,2.16557,2.16662,2.16472,2.16661,11380000.0
2008-06-19 00:36:00,2.16719,2.16865,2.16471,2.16471,8000000.0
2008-06-19 00:37:00,2.16316,2.16781,2.16316,2.16781,9750000.0
2008-06-19 00:38:00,2.16497,2.16893,2.16497,2.16893,7000000.0
2008-06-19 00:39:00,2.16693,2.16856,2.1666,2.16856,5630000.0
2008-06-19 00:40:00,2.16541,2.16902,2.16528,2.16902,6000000.0
2008-06-19 00:41:00,2.16662,2.16805,2.16563,2.16563,5250000.0
2008-06-19 00:42:00,2.16753,2.16811,2.16406,2.16788,8630000.0
2008-06-19 00:43:00,2.16615,2.16868,2.16598,2.16868,9500000.0
2008-06-19 00:44:00,2.16515,2.16849,2.16379,2.1649,18380000.0
2008-06-19 00:45:00,2.16881,2.16898,2.16292,2.16555,5500000.0
2008-06-19 00:46:00,2.16525,2.16797,2.16315,2.16628,9130000.0
2008-06-19 00:47:00,2.16755,2.16755,2.16246,2.16246,5500000.0
2008-06-19 00:48:00,2.16276,2.1675,2.16211,2.1675,15630000.0
2008-06-19 00:49:00,2.1648,2.1677,2.1648,2.16566,9250000.0
2008-06-19 00:50:00,2.16736,2.16755,2.16598,2.16755,5500000.0
2008-06-19 00:51:00,2.16593,2.16772,2.16282,2.16625,8130000.0
2008-06-19 00:52:00,2.16779,2.16779,2.16457,2.16758,6750000.0
2008-06-19 00:53:00,2.16526,2.1677,2.16389,2.16549,11880000.0
2008-06-19 00:54:00,2.1657,2.16754,2.16201,2.16754,7880000.0
2008-06-19 00:55:00,2.16455,2.16725,2.16455,2.16663,6760000.0
2008-06-19 00:56:00,2.16532,2.16719,2.16459,2.16548,11250000.0
2008-06-19 00:57:00,2.16557,2.16795,2.16549,2.16795,8500000.0
2008-06-19 00:58:00,2.16763,2.16929,2.16475,2.16676,12630000.0
2008-06-19 00:59:00,2.16683,2.16684,2.16207,2.16654,9250000.0
2008-06-19 01:00:00,2.16636,2.16773,2.16281,2.16773,10750000.0
2008-06-19 01:01:00,2.1678,2.1678,2.16559,2.16722,7750000.0
2008-06-19 01:02:00,2.16497,2.16723,2.16377,2.16424,11760000.0
2008-06-19 01:03:00,2.16663,2.16849,2.16514,2.16594,9500000.0
2008-06-19 01:04:00,2.16575,2.16743,2.16574,2.16675,5250000.0
2008-06-19 01:05:00,2.165,2.16699,2.16297,2.16602,5500000.0
2008-06-19 01:06:00,2.16572,2.16707,2.16572,2.16707,5500000.0
2008-06-19 01:07:00,2.16729,2.16729,2.16464,2.16464,7500000.0
2008-06-19 01:09:00,2.16745,2.16745,2.1656,2.1656,11130000.0
2008-06-19 01:10:00,2.16725,2.16733,2.16597,2.16597,5250000.0
2008-06-19 01:11:00,2.16583,2.1672,2.16189,2.16526,13630000.0
2008-06-19 01:12:00,2.16374,2.16686,2.16374,2.16616,11250000.0
2008-06-19 01:13:00,2.16553,2.16669,2.16335,2.16335,5880000.0
2008-06-19 01:14:00,2.16639,2.16639,2.16013,2.16625,7000000.0
2008-06-19 01:15:00,2.16602,2.1666,2.16498,2.16525,9500000.0
2008-06-19 01:16:00,2.16424,2.16738,2.16411,2.16425,9750000.0
2008-06-19 01:17:00,2.16603,2.16713,2.16267,2.1649,11880000.0
2008-06-19 01:18:00,2.16314,2.16596,2.16078,2.16272,7750000.0
2008-06-19 01:19:00,2.1647,2.16677,2.1643,2.16677,12250000.0
2008-06-19 01:20:00,2.16561,2.16611,2.16348,2.16479,8250000.0
2008-06-19 01:21:00,2.16293,2.16705,2.16286,2.1643,8250000.0
2008-06-19 01:22:00,2.16633,2.16633,2.16201,2.16566,7500000.0
2008-06-19 01:23:00,2.16341,2.16677,2.16161,2.16601,8500000.0
2008-06-19 01:24:00,2.16306,2.16666,2.16301,2.16301,7750000.0
2008-06-19 01:25:00,2.1661,2.16657,2.16114,2.16472,9380000.0
2008-06-19 01:26:00,2.16034,2.16761,2.16034,2.16082,13760000.0
2008-06-19 01:27:00,2.16656,2.16656,2.1612,2.16609,6000000.0
2008-06-19 01:28:00,2.16517,2.16787,2.16413,2.16667,10510000.0
2008-06-19 01:29:00,2.16501,2.16687,2.16386,2.16513,6000000.0
2008-06-19 01:30:00,2.16526,2.16654,2.16263,2.16263,7250000.0
2008-06-19 01:31:00,2.16682,2.16682,2.16311,2.16651,7250000.0
2008-06-19 01:32:00,2.1666,2.1666,2.16087,2.16569,10630000.0
2008-06-19 01:33:00,2.16606,2.16606,2.16117,2.16526,5250000.0
2008-06-19 01:35:00,2.16671,2.16671,2.1623,2.16438,10500000.0
2008-06-19 01:36:00,2.16729,2.16729,2.1642,2.16605,6630000.0
2008-06-19 01:37:00,2.16611,2.16663,2.16475,2.16663,5630000.0
2008-06-19 01:38:00,2.16504,2.16676,2.16436,2.16473,7250000.0
2008-06-19 01:39:00,2.16664,2.16664,2.16132,2.16574,7500000.0
2008-06-19 01:40:00,2.16477,2.16679,2.16347,2.16506,12750000.0
2008-06-19 01:41:00,2.16625,2.16637,2.16198,2.16637,12250000.0
2008-06-19 01:42:00,2.16452,2.16458,2.16007,2.16093,9000000.0
2008-06-19 01:43:00,2.16676,2.16676,2.16115,2.16476,11000000.0
2008-06-19 01:44:00,2.16616,2.16767,2.16159,2.16547,18250000.0
2008-06-19 01:45:00,2.16713,2.16714,2.16114,2.16695,11000000.0
2008-06-19 01:46:00,2.1643,2.16611,2.16047,2.16049,12750000.0
2008-06-19 01:47:00,2.16688,2.16688,2.16466,2.16579,8880000.0
2008-06-19 01:48:00,2.16131,2.16586,2.16131,2.16353,7380000.0
2008-06-19 01:49:00,2.16602,2.16629,2.16448,2.16557,18750000.0
2008-06-19 01:50:00,2.16322,2.16504,2.16082,2.16421,10250000.0
2008-06-19 01:51:00,2.16578,2.16578,2.16309,2.16336,5250000.0
2008-06-19 01:52:00,2.16537,2.16618,2.16154,2.16526,9500000.0
2008-06-19 01:53:00,2.16129,2.16532,2.16129,2.16204,7500000.0
2008-06-19 01:54:00,2.16657,2.16669,2.16399,2.16578,8250000.0
2008-06-19 01:55:00,2.16238,2.16667,2.16238,2.16667,14000000.0
2008-06-19 01:56:00,2.16308,2.16628,2.16199,2.16628,8880000.0
2008-06-19 01:57:00,2.16549,2.16631,2.1619,2.16588,15250000.0
2008-06-19 01:58:00,2.16579,2.16607,2.16191,2.16501,5250000.0
2008-06-19 02:00:00,2.16709,2.16763,2.16194,2.16238,7250000.0
2008-06-19 02:01:00,2.16345,2.16501,2.1622,2.16412,5250000.0
2008-06-19 02:02:00,2.1617,2.16345,2.16159,2.16331,8250000.0
2008-06-19 02:03:00,2.16247,2.1632,2.15991,2.1619,7750000.0
2008-06-19 02:04:00,2.16219,2.16367,2.1596,2.16367,10130000.0
2008-06-19 02:05:00,2.16118,2.16471,2.16118,2.16471,10130000.0
2008-06-19 02:06:00,2.16134,2.16451,2.16134,2.16377,9880000.0
2008-06-19 02:07:00,2.16219,2.16389,2.16085,2.16085,9750000.0
2008-06-19 02:08:00,2.16431,2.16474,2.16206,2.16474,6000000.0
2008-06-19 02:09:00,2.16301,2.16421,2.15901,2.16309,11630000.0
2008-06-19 02:10:00,2.16454,2.16454,2.16239,2.16442,8130000.0
2008-06-19 02:11:00,2.16305,2.16512,2.15926,2.16512,10880000.0
2008-06-19 02:12:00,2.16141,2.16428,2.15987,2.16423,11250000.0
2008-06-19 02:13:00,2.16282,2.16403,2.16029,2.16178,11000000.0
2008-06-19 02:14:00,2.16081,2.16319,2.15988,2.16042,11760000.0
2008-06-19 02:15:00,2.16341,2.16403,2.16265,2.1632,8500000.0
2008-06-19 02:16:00,2.16047,2.16357,2.15969,2.16214,7380000.0
2008-06-19 02:17:00,2.16295,2.16411,2.16256,2.16395,7000000.0
2008-06-19 02:18:00,2.15954,2.16412,2.15954,2.16375,5500000.0
2008-06-19 02:19:00,2.16264,2.16432,2.16153,2.16406,8750000.0
2008-06-19 02:20:00,2.16206,2.16503,2.161,2.16503,8630000.0
2008-06-19 02:21:00,2.16244,2.16379,2.16225,2.16379,6000000.0
2008-06-19 02:22:00,2.16321,2.16332,2.15858,2.16184,19500000.0
2008-06-19 02:23:00,2.15959,2.16327,2.15959,2.16327,7130000.0
2008-06-19 02:24:00,2.1628,2.1635,2.15836,2.15836,7500000.0
2008-06-19 02:25:00,2.16358,2.16358,2.15801,2.16197,6000000.0
2008-06-19 02:26:00,2.16268,2.16424,2.16199,2.16424,8630000.0
2008-06-19 02:27:00,2.16271,2.16374,2.16232,2.16304,6130000.0
2008-06-19 02:28:00,2.1626,2.16554,2.16017,2.16246,9250000.0
2008-06-19 02:29:00,2.16222,2.16451,2.16055,2.16086,7880000.0
2008-06-19 02:30:00,2.16031,2.16369,2.16031,2.16354,10750000.0
2008-06-19 02:31:00,2.16082,2.16465,2.16082,2.16386,7750000.0
2008-06-19 02:32:00,2.1607,2.16314,2.15841,2.15975,7750000.0
2008-06-19 02:33:00,2.16173,2.16349,2.15967,2.16349,11250000.0
2008-06-19 02:34:00,2.16051,2.16451,2.15915,2.16324,9880000.0
2008-06-19 02:35:00,2.15912,2.16316,2.15825,2.15825,5880000.0
2008-06-19 02:36:00,2.16047,2.16355,2.15857,2.16245,10000000.0
2008-06-19 02:37:00,2.15823,2.16493,2.15823,2.1604,14630000.0
2008-06-19 02:38:00,2.15902,2.16255,2.15881,2.16255,13020000.0
2008-06-19 02:39:00,2.16125,2.16325,2.159,2.16074,16380000.0
2008-06-19 02:40:00,2.16259,2.16296,2.15993,2.16177,6500000.0
2008-06-19 02:41:00,2.16219,2.16219,2.15779,2.15779,7250000.0
2008-06-19 02:42:00,2.16243,2.16243,2.15838,2.16193,9380000.0
2008-06-19 02:43:00,2.16035,2.16226,2.15675,2.16226,12250000.0
2008-06-19 02:44:00,2.16042,2.16188,2.15784,2.16188,5250000.0
2008-06-19 02:45:00,2.15739,2.1608,2.15739,2.15954,6250000.0
2008-06-19 02:46:00,2.15991,2.16213,2.15814,2.16144,8750000.0
2008-06-19 02:47:00,2.1606,2.16192,2.15862,2.16192,7000000.0
2008-06-19 02:48:00,2.15997,2.16232,2.15942,2.16232,5500000.0
2008-06-19 02:49:00,2.16278,2.16278,2.16134,2.16217,7630000.0
2008-06-19 02:50:00,2.16001,2.16158,2.15669,2.16034,6000000.0
2008-06-19 02:51:00,2.15952,2.16125,2.1581,2.15998,7750000.0
2008-06-19 02:52:00,2.16211,2.16211,2.15761,2.16174,9750000.0
2008-06-19 02:53:00,2.1603,2.16167,2.1603,2.16139,7000000.0
2008-06-19 02:54:00,2.16185,2.16192,2.15712,2.16147,8250000.0
2008-06-19 02:55:00,2.16112,2.16463,2.15793,2.16244,18250000.0
2008-06-19 02:56:00,2.1616,2.16263,2.15665,2.16263,13380000.0
2008-06-19 02:57:00,2.15946,2.16183,2.15666,2.15695,13000000.0
2008-06-19 02:58:00,2.16301,2.16301,2.1606,2.1606,10000000.0
2008-06-19 02:59:00,2.15952,2.16371,2.15952,2.16285,8250000.0
2008-06-19 03:00:00,2.16177,2.16396,2.16177,2.16325,9130000.0
2008-06-19 03:01:00,2.16259,2.1636,2.16071,2.1636,9750000.0
2008-06-19 03:02:00,2.16286,2.16423,2.16205,2.16423,7130000.0
2008-06-19 03:03:00,2.16205,2.16466,2.15949,2.16252,13500000.0
2008-06-19 03:04:00,2.16227,2.16603,2.16166,2.16309,7250000.0
2008-06-19 03:05:00,2.16512,2.16516,2.16138,2.1628,8250000.0
2008-06-19 03:06:00,2.15995,2.16431,2.15856,2.16321,18750000.0
2008-06-19 03:07:00,2.16377,2.16546,2.16181,2.16433,6630000.0
2008-06-19 03:08:00,2.16425,2.16569,2.16028,2.16569,11500000.0
2008-06-19 03:09:00,2.16343,2.16527,2.16104,2.16374,5750000.0
2008-06-19 03:10:00,2.16485,2.16485,2.16226,2.16226,7750000.0
2008-06-19 03:11:00,2.16258,2.16485,2.16085,2.16085,5750000.0
2008-06-19 03:12:00,2.16291,2.16482,2.16139,2.1627,8130000.0
2008-06-19 03:13:00,2.16102,2.16468,2.16102,2.16326,11000000.0
2008-06-19 03:14:00,2.16283,2.16444,2.16076,2.16356,17270000.0
2008-06-19 03:15:00,2.16269,2.16494,2.15994,2.15994,7750000.0
2008-06-19 03:16:00,2.16315,2.16434,2.16065,2.16065,9000000.0
2008-06-19 03:17:00,2.16572,2.16606,2.16258,2.16601,7250000.0
2008-06-19 03:18:00,2.16321,2.16474,2.16062,2.16474,5250000.0
2008-06-19 03:19:00,2.1635,2.16464,2.16057,2.16399,5250000.0
2008-06-19 03:20:00,2.16107,2.16388,2.16107,2.16255,6380000.0
2008-06-19 03:21:00,2.1642,2.1643,2.16107,2.16377,7750000.0
2008-06-19 03:22:00,2.16273,2.16515,2.16273,2.16287,7250000.0
2008-06-19 03:23:00,2.16244,2.16419,2.16187,2.16352,9000000.0
2008-06-19 03:24:00,2.16445,2.16445,2.15982,2.16291,6750000.0
2008-06-19 03:25:00,2.16349,2.16493,2.15943,2.1631,7880000.0
2008-06-19 03:26:00,2.16297,2.16461,2.16199,2.16282,10250000.0
2008-06-19 03:27:00,2.16452,2.16452,2.16029,2.16302,14000000.0
2008-06-19 03:28:00,2.16371,2.16371,2.15812,2.15971,9500000.0
2008-06-19 03:29:00,2.16412,2.16432,2.1584,2.16395,10250000.0
2008-06-19 03:30:00,2.16464,2.16481,2.15783,2.16478,13250000.0
2008-06-19 03:31:00,2.16528,2.16528,2.16146,2.16469,8000000.0
2008-06-19 03:32:00,2.16181,2.16518,2.15969,2.161,10750000.0
2008-06-19 03:33:00,2.1655,2.1655,2.16025,2.16025,6010000.0
2008-06-19 03:34:00,2.16052,2.16489,2.16052,2.16489,10130000.0
2008-06-19 03:35:00,2.16453,2.16454,2.16164,2.16261,11640000.0
2008-06-19 03:36:00,2.16215,2.16398,2.16074,2.16331,9380000.0
2008-06-19 03:37:00,2.16317,2.16435,2.16286,2.16286,7500000.0
2008-06-19 03:38:00,2.1623,2.1647,2.15843,2.16429,9000000.0
2008-06-19 03:39:00,2.16008,2.16441,2.16008,2.16201,6750000.0
2008-06-19 03:40:00,2.16298,2.16423,2.16088,2.16423,5250000.0
2008-06-19 03:41:00,2.16312,2.16398,2.1621,2.16259,5750000.0
2008-06-19 03:42:00,2.15948,2.16352,2.15803,2.16335,6500000.0
2008-06-19 03:43:00,2.15904,2.16368,2.15904,2.16036,6500000.0
2008-06-19 03:44:00,2.16241,2.16404,2.16206,2.16404,9630000.0
2008-06-19 03:45:00,2.16248,2.16468,2.16126,2.16247,8630000.0
2008-06-19 03:46:00,2.16286,2.16387,2.16024,2.16339,6250000.0
2008-06-19 03:47:00,2.16199,2.16324,2.16062,2.16324,8250000.0
2008-06-19 03:48:00,2.16416,2.16416,2.15876,2.16314,16500000.0
2008-06-19 03:49:00,2.15932,2.16218,2.15759,2.16098,8250000.0
2008-06-19 03:50:00,2.16169,2.16288,2.15888,2.16163,6500000.0
2008-06-19 03:51:00,2.1625,2.16253,2.15927,2.16122,7750000.0
2008-06-19 03:52:00,2.16135,2.16363,2.15871,2.15964,13000000.0
2008-06-19 03:53:00,2.16061,2.16324,2.15869,2.16285,9130000.0
2008-06-19 03:54:00,2.16083,2.1621,2.15563,2.16172,17380000.0
2008-06-19 03:55:00,2.16094,2.16141,2.15812,2.15824,8630000.0
2008-06-19 03:56:00,2.1593,2.16272,2.15675,2.15887,8500000.0
2008-06-19 03:57:00,2.16203,2.16258,2.16056,2.16187,10750000.0
2008-06-19 03:58:00,2.15837,2.16307,2.15837,2.16232,6880000.0
2008-06-19 03:59:00,2.1597,2.16207,2.1597,2.16191,11000000.0
2008-06-19 04:00:00,2.15901,2.16073,2.15871,2.16035,10760000.0
2008-06-19 04:01:00,2.16132,2.16132,2.15778,2.16012,7380000.0
2008-06-19 04:02:00,2.161,2.16413,2.15915,2.16133,11750000.0
2008-06-19 04:03:00,2.16204,2.16362,2.16115,2.1635,8880000.0
2008-06-19 04:04:00,2.16104,2.16401,2.16104,2.16344,8000000.0
2008-06-19 04:05:00,2.16133,2.16372,2.16015,2.16372,9750000.0
2008-06-19 04:06:00,2.16013,2.16387,2.1586,2.16367,8130000.0
2008-06-19 04:07:00,2.1624,2.16458,2.15951,2.16328,15880000.0
2008-06-19 04:08:00,2.1617,2.16418,2.15922,2.16418,5500000.0
2008-06-19 04:09:00,2.16389,2.16389,2.15787,2.16364,7130000.0
2008-06-19 04:10:00,2.16386,2.16386,2.15879,2.16177,5250000.0
2008-06-19 04:11:00,2.16323,2.16323,2.15965,2.15965,5880000.0
2008-06-19 04:12:00,2.16361,2.16397,2.16002,2.16341,7750000.0
2008-06-19 04:13:00,2.16321,2.16409,2.16227,2.16244,5880000.0
2008-06-19 04:14:00,2.15985,2.1639,2.15974,2.1639,8250000.0
2008-06-19 04:15:00,2.15998,2.16377,2.15998,2.16289,5750000.0
2008-06-19 04:16:00,2.16408,2.16409,2.16017,2.16133,6750000.0
2008-06-19 04:17:00,2.16316,2.16351,2.15867,2.16258,7130000.0
2008-06-19 04:18:00,2.16297,2.16308,2.15915,2.16261,7750000.0
2008-06-19 04:19:00,2.16272,2.16318,2.16208,2.16225,7880000.0
2008-06-19 04:20:00,2.16098,2.16306,2.15838,2.15838,8630000.0
2008-06-19 04:21:00,2.16146,2.16336,2.16146,2.16326,9250000.0
2008-06-19 04:22:00,2.16072,2.16305,2.15949,2.16305,7250000.0
2008-06-19 04:23:00,2.16088,2.16309,2.15885,2.16309,10750000.0
2008-06-19 04:24:00,2.16157,2.16288,2.1596,2.16263,12000000.0
2008-06-19 04:25:00,2.16105,2.16387,2.15855,2.16387,7250000.0
2008-06-19 04:26:00,2.16264,2.16421,2.15812,2.164,5500000.0
2008-06-19 04:27:00,2.16129,2.16359,2.15868,2.16359,5250000.0
2008-06-19 04:28:00,2.16074,2.1635,2.15967,2.16237,15000000.0
2008-06-19 04:29:00,2.16301,2.16369,2.15809,2.15809,11250000.0
2008-06-19 04:30:00,2.16269,2.16407,2.16218,2.16361,8250000.0
2008-06-19 04:31:00,2.16243,2.16361,2.16033,2.16339,6000000.0
2008-06-19 04:32:00,2.16224,2.16448,2.1614,2.16448,5500000.0
2008-06-19 04:33:00,2.16023,2.16356,2.16023,2.16059,7750000.0
2008-06-19 04:34:00,2.15923,2.16313,2.15894,2.16259,11500000.0
2008-06-19 04:35:00,2.16279,2.16331,2.1588,2.16316,6260000.0
2008-06-19 04:36:00,2.16175,2.16302,2.15673,2.16046,10500000.0
2008-06-19 04:37:00,2.1605,2.16268,2.15879,2.16258,7630000.0
2008-06-19 04:38:00,2.16285,2.16285,2.15897,2.15897,6500000.0
2008-06-19 04:39:00,2.16347,2.16347,2.15957,2.16119,8500000.0
2008-06-19 04:40:00,2.16366,2.16366,2.15865,2.16218,7250000.0
2008-06-19 04:41:00,2.1616,2.16286,2.16129,2.16129,8630000.0
2008-06-19 04:42:00,2.16259,2.16268,2.16098,2.16261,5500000.0
2008-06-19 04:43:00,2.16255,2.16255,2.15753,2.15753,6250000.0
2008-06-19 04:44:00,2.16088,2.16265,2.15687,2.15687,6500000.0
2008-06-19 04:45:00,2.16049,2.16368,2.15874,2.15986,5630000.0
2008-06-19 04:46:00,2.16283,2.16283,2.15924,2.16231,6250000.0
2008-06-19 04:47:00,2.16208,2.16208,2.15498,2.15913,13630000.0
2008-06-19 04:48:00,2.15997,2.16301,2.15933,2.15965,5630000.0
2008-06-19 04:49:00,2.16126,2.1632,2.16031,2.1617,10500000.0
2008-06-19 04:50:00,2.16255,2.16332,2.15923,2.16242,9880000.0
2008-06-19 04:51:00,2.16138,2.16153,2.15807,2.16092,8260000.0
2008-06-19 04:52:00,2.16166,2.16274,2.15872,2.16102,7750000.0
2008-06-19 04:53:00,2.16347,2.16347,2.15913,2.15913,11000000.0
2008-06-19 04:54:00,2.16311,2.16311,2.15648,2.15898,5630000.0
2008-06-19 04:55:00,2.1623,2.1623,2.15765,2.16203,12500000.0
2008-06-19 04:56:00,2.16263,2.16415,2.15929,2.16199,7000000.0
2008-06-19 04:57:00,2.16015,2.16445,2.16015,2.16362,9130000.0
2008-06-19 04:58:00,2.16362,2.16367,2.16097,2.16281,7500000.0
2008-06-19 04:59:00,2.16243,2.16287,2.15807,2.1625,7250000.0
2008-06-19 05:00:00,2.16118,2.16325,2.16063,2.16174,6630000.0
2008-06-19 05:01:00,2.16015,2.16299,2.15765,2.16153,6380000.0
2008-06-19 05:02:00,2.16352,2.16352,2.16056,2.16146,6000000.0
2008-06-19 05:03:00,2.1615,2.16318,2.15825,2.16298,7880000.0
2008-06-19 05:04:00,2.15925,2.16296,2.15925,2.16128,7500000.0
2008-06-19 05:05:00,2.16171,2.16311,2.15997,2.16248,9880000.0
2008-06-19 05:06:00,2.15963,2.16412,2.15963,2.1638,7000000.0
2008-06-19 05:07:00,2.16086,2.16291,2.15912,2.16039,5500000.0
2008-06-19 05:08:00,2.16456,2.16456,2.15931,2.1602,10250000.0
2008-06-19 05:09:00,2.16078,2.16253,2.15836,2.16072,7750000.0
2008-06-19 05:10:00,2.15715,2.16248,2.15715,2.16248,6630000.0
2008-06-19 05:11:00,2.16259,2.16385,2.16097,2.16121,8000000.0
2008-06-19 05:12:00,2.16221,2.16222,2.15703,2.16157,5250000.0
2008-06-19 05:13:00,2.16116,2.16365,2.15923,2.16123,7500000.0
2008-06-19 05:14:00,2.16127,2.16345,2.159,2.16345,6380000.0
2008-06-19 05:15:00,2.16311,2.16362,2.15884,2.16362,11000000.0
2008-06-19 05:16:00,2.16318,2.16318,2.15617,2.15617,10500000.0
2008-06-19 05:17:00,2.15887,2.16355,2.15887,2.16351,5500000.0
2008-06-19 05:18:00,2.16367,2.16367,2.16188,2.16323,10250000.0
2008-06-19 05:19:00,2.16292,2.16364,2.16146,2.1632,7750000.0
2008-06-19 05:20:00,2.16184,2.16559,2.16,2.16,8000000.0
2008-06-19 05:21:00,2.16352,2.16363,2.16159,2.16159,5750000.0
2008-06-19 05:22:00,2.15964,2.16341,2.15964,2.16244,5250000.0
2008-06-19 05:23:00,2.16329,2.16329,2.15946,2.16257,5630000.0
2008-06-19 05:24:00,2.1616,2.16275,2.15828,2.16216,6500000.0
2008-06-19 05:25:00,2.16195,2.16254,2.16096,2.16208,8500000.0
2008-06-19 05:26:00,2.16334,2.16334,2.16041,2.16287,8880000.0
2008-06-19 05:27:00,2.16115,2.16261,2.16027,2.16027,7250000.0
2008-06-19 05:28:00,2.16293,2.16293,2.15986,2.16182,7000000.0
2008-06-19 05:29:00,2.16271,2.16276,2.15819,2.16084,6760000.0
2008-06-19 05:30:00,2.16274,2.1637,2.16004,2.16269,8630000.0
2008-06-19 05:31:00,2.15977,2.16271,2.15977,2.16271,9750000.0
2008-06-19 05:32:00,2.15845,2.16279,2.15765,2.16012,8500000.0
2008-06-19 05:33:00,2.16303,2.16303,2.15959,2.16232,11500000.0
2008-06-19 05:34:00,2.16246,2.16341,2.1606,2.16299,7010000.0
2008-06-19 05:35:00,2.16297,2.16297,2.16092,2.16289,6010000.0
2008-06-19 05:36:00,2.15842,2.16366,2.15838,2.16366,7380000.0
2008-06-19 05:37:00,2.16315,2.16333,2.15928,2.16276,9000000.0
2008-06-19 05:38:00,2.16208,2.16252,2.15981,2.16145,8750000.0
2008-06-19 05:39:00,2.15884,2.16254,2.15884,2.16247,6750000.0
2008-06-19 05:40:00,2.16173,2.16209,2.16008,2.16008,7500000.0
2008-06-19 05:41:00,2.16074,2.16246,2.16051,2.16246,12500000.0
2008-06-19 05:42:00,2.16082,2.16274,2.15708,2.16274,8750000.0
2008-06-19 05:43:00,2.16265,2.16283,2.15992,2.16283,6000000.0
2008-06-19 05:44:00,2.16279,2.1638,2.15697,2.15697,9000000.0
2008-06-19 05:45:00,2.15892,2.16167,2.15892,2.16102,5880000.0
2008-06-19 05:46:00,2.16076,2.16206,2.15921,2.16052,5750000.0
2008-06-19 05:47:00,2.16092,2.1615,2.15885,2.15885,5880000.0
2008-06-19 05:48:00,2.16023,2.16225,2.1582,2.15855,5250000.0
2008-06-19 05:49:00,2.16249,2.1625,2.15693,2.15959,10750000.0
2008-06-19 05:50:00,2.16065,2.16125,2.15695,2.15976,8630000.0
2008-06-19 05:51:00,2.1617,2.16278,2.16114,2.16124,6630000.0
2008-06-19 05:52:00,2.16157,2.16269,2.16084,2.16084,7000000.0
2008-06-19 05:53:00,2.16159,2.16273,2.15843,2.16123,10750000.0
2008-06-19 05:54:00,2.15766,2.16291,2.15766,2.16291,6750000.0
2008-06-19 05:55:00,2.16352,2.16468,2.16036,2.16036,6000000.0
2008-06-19 05:56:00,2.16348,2.16348,2.16035,2.16185,8630000.0
2008-06-19 05:57:00,2.16183,2.16404,2.15925,2.16212,6000000.0
2008-06-19 05:58:00,2.1637,2.1637,2.16001,2.16001,5500000.0
2008-06-19 05:59:00,2.16387,2.16387,2.16064,2.16257,8250000.0
2008-06-19 06:00:00,2.1591,2.16453,2.1591,2.16184,8010000.0
2008-06-19 06:01:00,2.16196,2.16375,2.16169,2.16333,6250000.0
2008-06-19 06:02:00,2.1601,2.16426,2.1601,2.16194,8130000.0
2008-06-19 06:03:00,2.16034,2.16402,2.16008,2.16336,5250000.0
2008-06-19 06:04:00,2.16338,2.16401,2.16114,2.16401,10500000.0
2008-06-19 06:05:00,2.16319,2.16437,2.16051,2.16261,7500000.0
2008-06-19 06:06:00,2.16233,2.16391,2.15834,2.16284,7500000.0
2008-06-19 06:07:00,2.16005,2.16325,2.15918,2.16198,7750000.0
2008-06-19 06:08:00,2.16302,2.16389,2.16208,2.16241,6010000.0
2008-06-19 06:09:00,2.16509,2.16509,2.16154,2.16154,7750000.0
2008-06-19 06:10:00,2.15983,2.16375,2.15983,2.16265,5750000.0
2008-06-19 06:11:00,2.16202,2.16463,2.15895,2.16238,11250000.0
2008-06-19 06:12:00,2.16446,2.16446,2.16106,2.16252,9880000.0
2008-06-19 06:13:00,2.16219,2.16477,2.16106,2.16312,10500000.0
2008-06-19 06:14:00,2.16227,2.16441,2.16227,2.16256,10000000.0
2008-06-19 06:15:00,2.16118,2.16406,2.16118,2.16358,5880000.0
2008-06-19 06:16:00,2.16416,2.16477,2.16151,2.16252,7750000.0
2008-06-19 06:17:00,2.16446,2.16479,2.16425,2.16425,7750000.0
2008-06-19 06:18:00,2.15998,2.16437,2.15998,2.16228,6000000.0
2008-06-19 06:19:00,2.16397,2.16397,2.16005,2.16265,5750000.0
2008-06-19 06:20:00,2.16371,2.1647,2.16104,2.1647,9250000.0
2008-06-19 06:21:00,2.16138,2.16441,2.16085,2.16085,10750000.0
2008-06-19 06:22:00,2.16516,2.16516,2.15902,2.16193,7630000.0
2008-06-19 06:23:00,2.16336,2.16395,2.16232,2.16232,8250000.0
2008-06-19 06:24:00,2.16359,2.16407,2.15715,2.15715,9250000.0
2008-06-19 06:25:00,2.1622,2.16424,2.16038,2.16424,10000000.0
2008-06-19 06:26:00,2.16421,2.16501,2.16083,2.16306,9750000.0
2008-06-19 06:27:00,2.1625,2.16353,2.15845,2.16009,5250000.0
2008-06-19 06:28:00,2.16045,2.16483,2.16004,2.16042,9510000.0
2008-06-19 06:29:00,2.16176,2.16374,2.15878,2.16369,7630000.0
2008-06-19 06:30:00,2.16275,2.16413,2.15948,2.16138,8250000.0
2008-06-19 06:31:00,2.16276,2.1641,2.16026,2.1622,6000000.0
2008-06-19 06:32:00,2.1601,2.16409,2.1601,2.16184,5250000.0
2008-06-19 06:33:00,2.16155,2.16481,2.15993,2.1644,10750000.0
2008-06-19 06:34:00,2.16321,2.1647,2.16023,2.16283,13000000.0
2008-06-19 06:35:00,2.16188,2.16606,2.16188,2.16525,10500000.0
2008-06-19 06:36:00,2.16287,2.16409,2.16287,2.16399,5500000.0
2008-06-19 06:37:00,2.16141,2.16463,2.15711,2.15711,8500000.0
2008-06-19 06:38:00,2.16143,2.16357,2.16075,2.16113,10750000.0
2008-06-19 06:39:00,2.16238,2.16408,2.15971,2.16344,7750000.0
2008-06-19 06:40:00,2.16213,2.16402,2.16213,2.16302,5250000.0
2008-06-19 06:41:00,2.16218,2.16452,2.16029,2.16452,11630000.0
2008-06-19 06:42:00,2.16441,2.16531,2.16082,2.16136,9630000.0
2008-06-19 06:43:00,2.15911,2.16472,2.15911,2.16288,8250000.0
2008-06-19 06:44:00,2.1634,2.16408,2.16318,2.16318,12250000.0
2008-06-19 06:45:00,2.15929,2.16463,2.15929,2.16463,5250000.0
2008-06-19 06:46:00,2.16303,2.16423,2.15958,2.16309,15500000.0
2008-06-19 06:47:00,2.16056,2.16411,2.16056,2.16246,5630000.0
2008-06-19 06:48:00,2.16481,2.16502,2.16226,2.16357,5500000.0
2008-06-19 06:49:00,2.16093,2.16428,2.16093,2.16422,7000000.0
2008-06-19 06:50:00,2.1645,2.16583,2.15963,2.16245,8000000.0
2008-06-19 06:51:00,2.16375,2.16401,2.16044,2.16401,12380000.0
2008-06-19 06:52:00,2.16363,2.16455,2.1615,2.16341,9250000.0
2008-06-19 06:53:00,2.1617,2.16274,2.15986,2.16006,5750000.0
2008-06-19 06:54:00,2.16406,2.16471,2.16134,2.16471,6000000.0
2008-06-19 06:55:00,2.1637,2.16484,2.16265,2.16428,5630000.0
2008-06-19 06:56:00,2.16137,2.163,2.16137,2.16287,8250000.0
2008-06-19 06:58:00,2.1626,2.16346,2.15885,2.16294,9250000.0
2008-06-19 06:59:00,2.16163,2.16408,2.15972,2.16134,10000000.0
2008-06-19 07:00:00,2.16199,2.16407,2.15954,2.16407,9000000.0
2008-06-19 07:01:00,2.16314,2.16389,2.16045,2.16371,12750000.0
2008-06-19 07:02:00,2.16291,2.16387,2.16004,2.16285,10000000.0
2008-06-19 07:03:00,2.16227,2.16393,2.15888,2.15888,7630000.0
2008-06-19 07:04:00,2.1622,2.16457,2.15903,2.16055,9750000.0
2008-06-19 07:05:00,2.164,2.16849,2.16126,2.16319,6750000.0
2008-06-19 07:06:00,2.16234,2.16386,2.15815,2.16386,7500000.0
2008-06-19 07:07:00,2.1632,2.16382,2.15698,2.16366,13000000.0
2008-06-19 07:08:00,2.16152,2.16546,2.15868,2.15868,10750000.0
2008-06-19 07:09:00,2.16078,2.16346,2.15816,2.16018,10000000.0
2008-06-19 07:10:00,2.16211,2.16399,2.15964,2.16254,8630000.0
2008-06-19 07:11:00,2.16098,2.16322,2.15757,2.16271,5500000.0
2008-06-19 07:12:00,2.16071,2.16248,2.15795,2.16199,7750000.0
2008-06-19 07:13:00,2.16176,2.16346,2.15959,2.16297,5500000.0
2008-06-19 07:14:00,2.16312,2.16418,2.16201,2.16385,8250000.0
2008-06-19 07:15:00,2.16263,2.16449,2.16029,2.1639,10500000.0
2008-06-19 07:16:00,2.16178,2.16363,2.15851,2.16233,7000000.0
2008-06-19 07:17:00,2.16189,2.1638,2.16017,2.16297,8380000.0
2008-06-19 07:18:00,2.16331,2.16417,2.1626,2.16358,12630000.0
2008-06-19 07:19:00,2.16401,2.16401,2.15749,2.16116,12750000.0
2008-06-19 07:20:00,2.1593,2.1628,2.1593,2.16131,7000000.0
2008-06-19 07:21:00,2.16159,2.1629,2.16002,2.16244,13250000.0
2008-06-19 07:22:00,2.16152,2.16326,2.15911,2.16167,9000000.0
2008-06-19 07:23:00,2.16128,2.1635,2.15984,2.15987,8000000.0
2008-06-19 07:24:00,2.16308,2.16308,2.16023,2.1624,7880000.0
2008-06-19 07:25:00,2.16305,2.16311,2.16093,2.16093,9500000.0
2008-06-19 07:26:00,2.15662,2.16285,2.15662,2.16075,8880000.0
2008-06-19 07:27:00,2.16206,2.16218,2.15945,2.16042,8000000.0
2008-06-19 07:28:00,2.15937,2.16286,2.15937,2.16211,11500000.0
2008-06-19 07:29:00,2.16216,2.16216,2.15822,2.16043,10250000.0
2008-06-19 07:30:00,2.16088,2.16235,2.16029,2.16218,8750000.0
2008-06-19 07:31:00,2.1606,2.16236,2.15673,2.16236,5750000.0
2008-06-19 07:32:00,2.16036,2.16313,2.15587,2.16162,8250000.0
2008-06-19 07:33:00,2.15805,2.16211,2.15684,2.16147,10880000.0
2008-06-19 07:34:00,2.16125,2.16225,2.15852,2.16225,10500000.0
2008-06-19 07:35:00,2.15961,2.16221,2.15817,2.15817,10250000.0
2008-06-19 07:36:00,2.15576,2.16214,2.15576,2.15964,8500000.0
2008-06-19 07:37:00,2.16105,2.16255,2.16034,2.16214,6000000.0
2008-06-19 07:38:00,2.15935,2.16289,2.15696,2.16289,12250000.0
2008-06-19 07:39:00,2.16032,2.16253,2.15815,2.16022,12880000.0
2008-06-19 07:40:00,2.16133,2.16218,2.15586,2.1609,8130000.0
2008-06-19 07:41:00,2.15916,2.16207,2.15827,2.16207,11000000.0
2008-06-19 07:42:00,2.15487,2.1613,2.15487,2.15764,7500000.0
2008-06-19 07:43:00,2.16023,2.16248,2.15772,2.15772,8250000.0
2008-06-19 07:44:00,2.16078,2.164,2.16078,2.16268,11750000.0
2008-06-19 07:45:00,2.16064,2.16327,2.15948,2.16161,9880000.0
2008-06-19 07:46:00,2.15965,2.16183,2.15492,2.16168,6250000.0
2008-06-19 07:47:00,2.15953,2.16283,2.15936,2.16283,6380000.0
2008-06-19 07:48:00,2.15773,2.1618,2.15773,2.1611,10500000.0
2008-06-19 07:49:00,2.16028,2.16329,2.159,2.15935,7250000.0
2008-06-19 07:50:00,2.16113,2.16341,2.15765,2.15933,13130000.0
2008-06-19 07:51:00,2.16391,2.16391,2.16068,2.16068,6000000.0
2008-06-19 07:52:00,2.16273,2.16357,2.15893,2.16285,12380000.0
2008-06-19 07:53:00,2.16279,2.16292,2.15762,2.16209,9000000.0
2008-06-19 07:54:00,2.16305,2.16375,2.15977,2.16343,15500000.0
2008-06-19 07:55:00,2.1605,2.16454,2.1605,2.16454,7510000.0
2008-06-19 07:56:00,2.16239,2.16472,2.162,2.16409,8500000.0
2008-06-19 07:57:00,2.16489,2.16489,2.16124,2.16424,13750000.0
2008-06-19 07:58:00,2.16109,2.16527,2.16109,2.16317,7500000.0
2008-06-19 07:59:00,2.16398,2.16453,2.16126,2.16453,10250000.0
2008-06-19 08:00:00,2.16233,2.16347,2.16127,2.16272,7500000.0
2008-06-19 08:01:00,2.16123,2.16423,2.16097,2.16247,9750000.0
2008-06-19 08:02:00,2.15797,2.16397,2.15795,2.16388,17750000.0
2008-06-19 08:03:00,2.16349,2.16446,2.15935,2.16346,8500000.0
2008-06-19 08:04:00,2.16241,2.16368,2.16162,2.16189,11750000.0
2008-06-19 08:05:00,2.16447,2.16447,2.16048,2.16137,8250000.0
2008-06-19 08:06:00,2.16198,2.16464,2.15912,2.16396,16000000.0
2008-06-19 08:07:00,2.16325,2.1634,2.15861,2.15979,7500000.0
2008-06-19 08:08:00,2.1608,2.16438,2.1599,2.16315,9250000.0
2008-06-19 08:09:00,2.162,2.16498,2.15809,2.16237,9500000.0
2008-06-19 08:10:00,2.16077,2.16458,2.16077,2.16142,7000000.0
2008-06-19 08:11:00,2.16121,2.16338,2.16031,2.16235,6500000.0
2008-06-19 08:12:00,2.1623,2.16359,2.16045,2.16045,8380000.0
2008-06-19 08:13:00,2.16401,2.16454,2.16201,2.16401,6000000.0
2008-06-19 08:14:00,2.16476,2.16476,2.15959,2.16278,10250000.0
2008-06-19 08:15:00,2.16468,2.16557,2.16049,2.16485,10750000.0
2008-06-19 08:16:00,2.16356,2.16457,2.16216,2.16216,6250000.0
2008-06-19 08:17:00,2.16338,2.16442,2.16265,2.16442,13500000.0
2008-06-19 08:18:00,2.15986,2.16437,2.15986,2.16212,6500000.0
2008-06-19 08:19:00,2.16421,2.16509,2.16272,2.16509,10000000.0
2008-06-19 08:20:00,2.16171,2.16416,2.16108,2.16236,5750000.0
2008-06-19 08:21:00,2.16157,2.164,2.16157,2.16209,7250000.0
2008-06-19 08:22:00,2.16346,2.16476,2.16012,2.16369,9130000.0
2008-06-19 08:23:00,2.1653,2.16712,2.16358,2.16399,5500000.0
2008-06-19 08:24:00,2.16343,2.1646,2.15915,2.1644,11500000.0
2008-06-19 08:25:00,2.16412,2.16425,2.16069,2.1632,10750000.0
2008-06-19 08:26:00,2.16388,2.16446,2.15941,2.16446,7880000.0
2008-06-19 08:27:00,2.16278,2.16511,2.16198,2.16511,8880000.0
2008-06-19 08:28:00,2.16174,2.16395,2.15683,2.1639,12630000.0
2008-06-19 08:29:00,2.16234,2.16528,2.16234,2.16265,5250000.0
2008-06-19 08:30:00,2.16564,2.16564,2.16126,2.16503,15630000.0
2008-06-19 08:31:00,2.16337,2.16505,2.15892,2.16434,10750000.0
2008-06-19 08:32:00,2.16215,2.16468,2.1608,2.1608,5250000.0
2008-06-19 08:33:00,2.16363,2.16503,2.16194,2.16317,5630000.0
2008-06-19 08:34:00,2.16272,2.16369,2.15753,2.1634,7130000.0
2008-06-19 08:35:00,2.16572,2.16572,2.1613,2.16384,9500000.0
2008-06-19 08:36:00,2.16553,2.16553,2.1614,2.16445,10500000.0
2008-06-19 08:37:00,2.16329,2.16434,2.16117,2.16383,8380000.0
2008-06-19 08:38:00,2.16127,2.16419,2.15727,2.16335,8250000.0
2008-06-19 08:39:00,2.1611,2.16605,2.1611,2.16554,10130000.0
2008-06-19 08:40:00,2.16072,2.16446,2.1605,2.16311,8000000.0
2008-06-19 08:41:00,2.16016,2.16563,2.16016,2.16446,14250000.0
2008-06-19 08:42:00,2.16564,2.16564,2.16346,2.16346,8250000.0
2008-06-19 08:43:00,2.1631,2.16657,2.16075,2.16495,17380000.0
2008-06-19 08:44:00,2.15984,2.16555,2.15873,2.16462,14750000.0
2008-06-19 08:45:00,2.16343,2.16532,2.16239,2.16239,8000000.0
2008-06-19 08:46:00,2.16335,2.16432,2.16074,2.16366,5500000.0
2008-06-19 08:47:00,2.16416,2.16443,2.16128,2.1639,6250000.0
2008-06-19 08:48:00,2.1631,2.16421,2.1597,2.16405,12760000.0
2008-06-19 08:49:00,2.16459,2.16459,2.16222,2.16285,5750000.0
2008-06-19 08:50:00,2.16073,2.16407,2.16073,2.1627,6000000.0
2008-06-19 08:51:00,2.16283,2.16283,2.16034,2.16127,9000000.0
2008-06-19 08:52:00,2.15978,2.16353,2.15971,2.16177,8760000.0
2008-06-19 08:53:00,2.16111,2.16346,2.15782,2.15782,9500000.0
2008-06-19 08:54:00,2.16317,2.16317,2.15834,2.16253,6260000.0
2008-06-19 08:55:00,2.16078,2.16318,2.15907,2.16248,7750000.0
2008-06-19 08:56:00,2.16252,2.16307,2.16,2.16307,6880000.0
2008-06-19 08:57:00,2.16111,2.16345,2.15598,2.16345,15380000.0
2008-06-19 08:58:00,2.16491,2.16491,2.16108,2.16387,5750000.0
2008-06-19 08:59:00,2.16346,2.16413,2.1584,2.16223,11880000.0
2008-06-19 09:00:00,2.16371,2.16387,2.15848,2.16033,7500000.0
2008-06-19 09:01:00,2.16294,2.16327,2.15841,2.15983,10880000.0
2008-06-19 09:02:00,2.16132,2.16311,2.15618,2.16075,8250000.0
2008-06-19 09:03:00,2.15935,2.1628,2.15834,2.1628,13750000.0
2008-06-19 09:04:00,2.16154,2.16247,2.15758,2.15988,10750000.0
2008-06-19 09:05:00,2.16109,2.16242,2.15863,2.16141,10750000.0
2008-06-19 09:06:00,2.16233,2.16233,2.15993,2.1616,12000000.0
2008-06-19 09:07:00,2.16089,2.16221,2.15642,2.16221,5250000.0
2008-06-19 09:08:00,2.15796,2.16257,2.15796,2.1621,11750000.0
2008-06-19 09:09:00,2.16217,2.16276,2.1612,2.16235,7750000.0
2008-06-19 09:10:00,2.16221,2.1633,2.16151,2.16253,6500000.0
2008-06-19 09:11:00,2.16331,2.16331,2.15852,2.16175,10750000.0
2008-06-19 09:12:00,2.16306,2.16328,2.15879,2.16251,7250000.0
2008-06-19 09:13:00,2.16198,2.16292,2.15737,2.16253,9250000.0
2008-06-19 09:14:00,2.16044,2.16408,2.15806,2.16408,9380000.0
2008-06-19 09:15:00,2.16198,2.16327,2.15877,2.16226,14250000.0
2008-06-19 09:16:00,2.16162,2.16347,2.15672,2.16302,10380000.0
2008-06-19 09:17:00,2.16268,2.16268,2.1599,2.16193,9500000.0
2008-06-19 09:18:00,2.15983,2.16374,2.15983,2.16304,9250000.0
2008-06-19 09:19:00,2.16432,2.16432,2.15809,2.1605,5250000.0
2008-06-19 09:20:00,2.16353,2.16509,2.16086,2.16434,12250000.0
2008-06-19 09:21:00,2.16415,2.1654,2.16007,2.1621,12000000.0
2008-06-19 09:22:00,2.16344,2.16365,2.15938,2.16365,7000000.0
2008-06-19 09:23:00,2.16339,2.1638,2.16024,2.16308,9000000.0
2008-06-19 09:24:00,2.16392,2.16392,2.15804,2.16272,5500000.0
2008-06-19 09:25:00,2.16293,2.16373,2.15888,2.16351,10250000.0
2008-06-19 09:26:00,2.16283,2.16292,2.16003,2.16088,6250000.0
2008-06-19 09:27:00,2.16253,2.16356,2.15805,2.16212,11750000.0
2008-06-19 09:28:00,2.16251,2.16348,2.16112,2.16286,8500000.0
2008-06-19 09:29:00,2.16321,2.16446,2.15958,2.16381,21750000.0
2008-06-19 09:30:00,2.16338,2.16483,2.16174,2.16314,6000000.0
2008-06-19 09:31:00,2.16243,2.16395,2.16021,2.16314,9750000.0
2008-06-19 09:32:00,2.16349,2.16363,2.15862,2.16232,8750000.0
2008-06-19 09:33:00,2.16382,2.16568,2.15938,2.16351,7000000.0
2008-06-19 09:34:00,2.1646,2.16661,2.1631,2.16447,8500000.0
2008-06-19 09:35:00,2.16628,2.16759,2.16246,2.166,13250000.0
2008-06-19 09:36:00,2.16522,2.16616,2.16228,2.16561,8130000.0
2008-06-19 09:37:00,2.16484,2.16544,2.15953,2.16161,9630000.0
2008-06-19 09:38:00,2.16503,2.16611,2.16102,2.16484,5500000.0
2008-06-19 09:39:00,2.16433,2.16629,2.1621,2.16457,8500000.0
2008-06-19 09:40:00,2.16512,2.16575,2.16048,2.16048,5750000.0
2008-06-19 09:41:00,2.16125,2.16573,2.16106,2.16306,14000000.0
2008-06-19 09:42:00,2.16366,2.16601,2.16001,2.16472,15380000.0
2008-06-19 09:43:00,2.16263,2.166,2.16161,2.16505,10750000.0
2008-06-19 09:44:00,2.16557,2.16557,2.16222,2.16436,9630000.0
2008-06-19 09:45:00,2.16388,2.16544,2.1619,2.16449,10500000.0
2008-06-19 09:46:00,2.16476,2.16497,2.16394,2.16495,6750000.0
2008-06-19 09:47:00,2.16391,2.16627,2.16349,2.16352,7750000.0
2008-06-19 09:48:00,2.16709,2.16709,2.16267,2.16408,7380000.0
2008-06-19 09:49:00,2.16321,2.16564,2.16246,2.16287,8250000.0
2008-06-19 09:50:00,2.16322,2.16507,2.16076,2.16402,7630000.0
2008-06-19 09:51:00,2.16372,2.16609,2.16128,2.16573,5880000.0
2008-06-19 09:52:00,2.16574,2.16653,2.16192,2.16634,8250000.0
2008-06-19 09:53:00,2.16579,2.16684,2.16308,2.16574,8000000.0
2008-06-19 09:54:00,2.16554,2.16695,2.1625,2.16534,9250000.0
2008-06-19 09:55:00,2.16617,2.16617,2.16465,2.1661,5500000.0
2008-06-19 09:56:00,2.16596,2.16674,2.1622,2.16528,5250000.0
2008-06-19 09:57:00,2.1674,2.16761,2.16479,2.16717,20130000.0
2008-06-19 09:58:00,2.16416,2.16717,2.16262,2.16441,11000000.0
2008-06-19 09:59:00,2.16612,2.16693,2.16085,2.16652,10760000.0
2008-06-19 10:00:00,2.1652,2.1662,2.16297,2.16565,7750000.0
2008-06-19 10:01:00,2.16491,2.16636,2.16173,2.16464,6500000.0
2008-06-19 10:02:00,2.16317,2.1668,2.15837,2.16128,7500000.0
2008-06-19 10:03:00,2.1653,2.16608,2.16189,2.16377,13000000.0
2008-06-19 10:04:00,2.16388,2.16531,2.16205,2.16484,5130000.0
2008-06-19 10:05:00,2.16563,2.16586,2.16301,2.16332,12500000.0
2008-06-19 10:06:00,2.16517,2.16696,2.16185,2.16629,11750000.0
2008-06-19 10:07:00,2.16468,2.16594,2.16419,2.16479,7880000.0
2008-06-19 10:08:00,2.1639,2.16562,2.16325,2.16335,10250000.0
2008-06-19 10:09:00,2.16456,2.16646,2.16294,2.16547,7250000.0
2008-06-19 10:10:00,2.16653,2.16653,2.16081,2.16304,10380000.0
2008-06-19 10:11:00,2.16386,2.16782,2.16374,2.16709,11130000.0
2008-06-19 10:12:00,2.16598,2.16762,2.16171,2.16762,8750000.0
2008-06-19 10:13:00,2.16416,2.16716,2.16243,2.16714,12130000.0
2008-06-19 10:14:00,2.16643,2.16692,2.16304,2.16538,9250000.0
2008-06-19 10:15:00,2.16565,2.16722,2.16317,2.16717,6500000.0
2008-06-19 10:16:00,2.16702,2.16702,2.16469,2.1653,6000000.0
2008-06-19 10:17:00,2.16593,2.16658,2.16515,2.16593,13250000.0
2008-06-19 10:18:00,2.16634,2.16657,2.1642,2.16532,10260000.0
2008-06-19 10:19:00,2.16514,2.16565,2.16251,2.16436,8000000.0
2008-06-19 10:20:00,2.16375,2.16546,2.16294,2.16546,9130000.0
2008-06-19 10:21:00,2.16603,2.16603,2.1603,2.16266,8500000.0
2008-06-19 10:22:00,2.16176,2.16617,2.16176,2.16551,8250000.0
2008-06-19 10:23:00,2.16433,2.16441,2.16099,2.16382,6500000.0
2008-06-19 10:24:00,2.16169,2.16503,2.16076,2.16076,8000000.0
2008-06-19 10:25:00,2.16338,2.16508,2.16047,2.16365,7750000.0
2008-06-19 10:26:00,2.16397,2.16584,2.16286,2.16496,11630000.0
2008-06-19 10:27:00,2.16009,2.1648,2.16009,2.16216,9250000.0
2008-06-19 10:28:00,2.16341,2.16449,2.16101,2.16367,5500000.0
2008-06-19 10:29:00,2.16268,2.16446,2.16268,2.16432,8750000.0
2008-06-19 10:30:00,2.16524,2.16524,2.16229,2.16464,7500000.0
2008-06-19 10:31:00,2.16569,2.16706,2.16461,2.16624,7000000.0
2008-06-19 10:32:00,2.16744,2.16744,2.16105,2.16534,9880000.0
2008-06-19 10:33:00,2.16757,2.16757,2.16483,2.16483,6250000.0
2008-06-19 10:34:00,2.16623,2.16707,2.16501,2.16501,7380000.0
2008-06-19 10:35:00,2.16815,2.16815,2.16329,2.16329,5510000.0
2008-06-19 10:36:00,2.16789,2.16789,2.1626,2.16513,11000000.0
2008-06-19 10:37:00,2.16636,2.16767,2.16521,2.16726,7500000.0
2008-06-19 10:38:00,2.1675,2.16898,2.16509,2.16715,9500000.0
2008-06-19 10:39:00,2.16865,2.16911,2.16545,2.16776,9000000.0
2008-06-19 10:40:00,2.16738,2.16945,2.16529,2.16945,9130000.0
2008-06-19 10:41:00,2.16989,2.16989,2.16608,2.16795,9000000.0
2008-06-19 10:42:00,2.16669,2.16868,2.16603,2.16732,7380000.0
2008-06-19 10:43:00,2.16955,2.16964,2.16659,2.16909,9250000.0
2008-06-19 10:44:00,2.16679,2.1695,2.1659,2.169,15380000.0
2008-06-19 10:45:00,2.16473,2.16944,2.16461,2.16904,6630000.0
2008-06-19 10:46:00,2.16903,2.16903,2.16572,2.1681,11250000.0
2008-06-19 10:47:00,2.16781,2.16862,2.16664,2.16664,7250000.0
2008-06-19 10:48:00,2.16663,2.16837,2.16294,2.16702,7380000.0
2008-06-19 10:49:00,2.16862,2.16885,2.16365,2.16365,10000000.0
2008-06-19 10:50:00,2.16701,2.16941,2.16639,2.16941,6250000.0
2008-06-19 10:51:00,2.16621,2.16906,2.16545,2.16545,8000000.0
2008-06-19 10:52:00,2.16979,2.17002,2.1665,2.16786,11000000.0
2008-06-19 10:53:00,2.16682,2.16907,2.16394,2.16783,11500000.0
2008-06-19 10:54:00,2.1662,2.17002,2.16374,2.16698,9500000.0
2008-06-19 10:55:00,2.16873,2.16899,2.16618,2.16888,6880000.0
2008-06-19 10:56:00,2.16866,2.1704,2.16658,2.16786,10750000.0
2008-06-19 10:57:00,2.16702,2.17079,2.16702,2.17038,9000000.0
2008-06-19 10:58:00,2.17017,2.17017,2.16575,2.16749,9250000.0
2008-06-19 10:59:00,2.16954,2.17017,2.16427,2.168,7500000.0
2008-06-19 11:00:00,2.16963,2.17044,2.16402,2.1679,10500000.0
2008-06-19 11:01:00,2.17,2.17,2.16421,2.16647,9750000.0
2008-06-19 11:02:00,2.1694,2.16991,2.16793,2.16793,6250000.0
2008-06-19 11:03:00,2.17197,2.17197,2.16828,2.17072,7130000.0
2008-06-19 11:04:00,2.16783,2.17133,2.16783,2.17133,6750000.0
2008-06-19 11:05:00,2.1685,2.17151,2.16698,2.16996,11500000.0
2008-06-19 11:06:00,2.17056,2.17243,2.16955,2.17031,10250000.0
2008-06-19 11:07:00,2.17109,2.17158,2.16633,2.17094,9750000.0
2008-06-19 11:08:00,2.17217,2.17217,2.16698,2.16951,7500000.0
2008-06-19 11:09:00,2.17223,2.17247,2.1679,2.17247,10380000.0
2008-06-19 11:10:00,2.17252,2.17265,2.16887,2.17209,9250000.0
2008-06-19 11:11:00,2.17048,2.1723,2.16774,2.17128,6250000.0
2008-06-19 11:12:00,2.17194,2.17194,2.16887,2.16887,5500000.0
2008-06-19 11:13:00,2.16718,2.17174,2.16718,2.16937,9000000.0
2008-06-19 11:14:00,2.17043,2.17214,2.16842,2.17214,7500000.0
2008-06-19 11:15:00,2.17055,2.17184,2.16821,2.16905,7000000.0
2008-06-19 11:16:00,2.17154,2.17181,2.16901,2.16901,8380000.0
2008-06-19 11:17:00,2.17044,2.17229,2.16801,2.17133,9250000.0
2008-06-19 11:18:00,2.17153,2.17218,2.16513,2.16849,8500000.0
2008-06-19 11:19:00,2.17025,2.17181,2.16626,2.17088,6750000.0
2008-06-19 11:20:00,2.17124,2.17235,2.16903,2.172,7500000.0
2008-06-19 11:21:00,2.17183,2.17266,2.16779,2.17132,8250000.0
2008-06-19 11:22:00,2.17057,2.17057,2.16667,2.16667,7000000.0
2008-06-19 11:23:00,2.17,2.17125,2.16709,2.17071,13880000.0
2008-06-19 11:24:00,2.1698,2.17164,2.16492,2.17054,11130000.0
2008-06-19 11:25:00,2.1713,2.17154,2.16647,2.16973,11130000.0
2008-06-19 11:26:00,2.1707,2.1707,2.16682,2.17026,9500000.0
2008-06-19 11:27:00,2.16958,2.17079,2.16657,2.17025,12750000.0
2008-06-19 11:28:00,2.16904,2.17058,2.16778,2.16892,8130000.0
2008-06-19 11:29:00,2.17085,2.17085,2.16609,2.17004,7000000.0
2008-06-19 11:30:00,2.16914,2.17132,2.1686,2.17132,7500000.0
2008-06-19 11:31:00,2.17011,2.17076,2.16724,2.17053,9250000.0
2008-06-19 11:32:00,2.17107,2.17147,2.16712,2.17147,9250000.0
2008-06-19 11:33:00,2.17089,2.17158,2.16754,2.17133,11630000.0
2008-06-19 11:34:00,2.17129,2.17209,2.16809,2.17021,7250000.0
2008-06-19 11:35:00,2.17058,2.17154,2.16625,2.16839,11880000.0
2008-06-19 11:36:00,2.17036,2.17172,2.16944,2.16962,8630000.0
2008-06-19 11:37:00,2.1678,2.17079,2.16671,2.17079,10880000.0
2008-06-19 11:38:00,2.16703,2.17205,2.16703,2.17205,6000000.0
2008-06-19 11:39:00,2.17157,2.17157,2.16767,2.17081,8250000.0
2008-06-19 11:40:00,2.16776,2.17172,2.16689,2.17019,13750000.0
2008-06-19 11:41:00,2.1717,2.17299,2.16992,2.17139,10000000.0
2008-06-19 11:42:00,2.17067,2.17131,2.16835,2.17043,6500000.0
2008-06-19 11:43:00,2.16991,2.17115,2.16741,2.17101,13000000.0
2008-06-19 11:44:00,2.16934,2.1718,2.16934,2.16976,9000000.0
2008-06-19 11:45:00,2.16866,2.17144,2.16668,2.17138,8880000.0
2008-06-19 11:46:00,2.17203,2.17203,2.16976,2.17069,7880000.0
2008-06-19 11:47:00,2.16809,2.17159,2.16679,2.17153,8500000.0
2008-06-19 11:48:00,2.1708,2.1729,2.16895,2.17198,10380000.0
2008-06-19 11:49:00,2.17276,2.17276,2.16853,2.17004,10880000.0
2008-06-19 11:50:00,2.17087,2.17307,2.1701,2.17242,7250000.0
2008-06-19 11:51:00,2.17168,2.17245,2.16881,2.17077,5500000.0
2008-06-19 11:52:00,2.17223,2.17223,2.17004,2.17147,7750000.0
2008-06-19 11:53:00,2.17112,2.17267,2.17039,2.17227,6010000.0
2008-06-19 11:54:00,2.17105,2.17258,2.16684,2.16988,11000000.0
2008-06-19 11:55:00,2.17109,2.17232,2.16898,2.17034,8750000.0
2008-06-19 11:56:00,2.17067,2.17228,2.17048,2.17147,6250000.0
2008-06-19 11:57:00,2.16633,2.17193,2.16633,2.17087,6250000.0
2008-06-19 11:58:00,2.16792,2.17199,2.16792,2.17192,13130000.0
2008-06-19 11:59:00,2.17158,2.17222,2.16745,2.17177,8500000.0
2008-06-19 12:00:00,2.17105,2.17217,2.16812,2.17108,8250000.0
2008-06-19 12:01:00,2.1687,2.17241,2.1687,2.17162,7250000.0
2008-06-19 12:02:00,2.16719,2.1723,2.1652,2.17208,11750000.0
2008-06-19 12:03:00,2.17188,2.17268,2.16899,2.17066,7750000.0
2008-06-19 12:04:00,2.17185,2.17262,2.16877,2.17231,6630000.0
2008-06-19 12:05:00,2.17265,2.17297,2.16537,2.17185,9630000.0
2008-06-19 12:06:00,2.17255,2.17286,2.16895,2.17048,8500000.0
2008-06-19 12:07:00,2.17131,2.17188,2.16701,2.16923,7500000.0
2008-06-19 12:08:00,2.17042,2.17198,2.16811,2.17158,7000000.0
2008-06-19 12:09:00,2.17107,2.17204,2.16668,2.17148,13750000.0
2008-06-19 12:10:00,2.16981,2.17224,2.16553,2.17224,9380000.0
2008-06-19 12:11:00,2.17063,2.17189,2.16954,2.17145,7250000.0
2008-06-19 12:12:00,2.17018,2.17186,2.16907,2.17141,8750000.0
2008-06-19 12:13:00,2.17128,2.1727,2.16832,2.17175,14750000.0
2008-06-19 12:14:00,2.17158,2.17328,2.16874,2.17283,10000000.0
2008-06-19 12:15:00,2.169,2.1722,2.16842,2.1722,9500000.0
2008-06-19 12:16:00,2.1729,2.1729,2.16795,2.16795,5250000.0
2008-06-19 12:17:00,2.17186,2.17225,2.17019,2.17022,8130000.0
2008-06-19 12:18:00,2.1684,2.17277,2.16814,2.16814,8500000.0
2008-06-19 12:19:00,2.17272,2.17272,2.16649,2.17119,8250000.0
2008-06-19 12:20:00,2.17039,2.17266,2.16926,2.17,6750000.0
2008-06-19 12:21:00,2.17129,2.17246,2.16696,2.16867,11500000.0
2008-06-19 12:22:00,2.17259,2.17259,2.16966,2.17248,8750000.0
2008-06-19 12:23:00,2.17258,2.17258,2.16859,2.17054,12880000.0
2008-06-19 12:24:00,2.17088,2.17124,2.16572,2.16858,12250000.0
2008-06-19 12:25:00,2.17279,2.17279,2.17006,2.17099,5130000.0
2008-06-19 12:26:00,2.17128,2.17178,2.16979,2.17178,11250000.0
2008-06-19 12:27:00,2.17163,2.17163,2.16739,2.16869,10380000.0
2008-06-19 12:28:00,2.16978,2.17237,2.16898,2.17202,8000000.0
2008-06-19 12:29:00,2.17031,2.1707,2.16816,2.17031,8250000.0
2008-06-19 12:30:00,2.17088,2.17148,2.16645,2.16645,5630000.0
2008-06-19 12:31:00,2.16974,2.17162,2.16794,2.17008,7000000.0
2008-06-19 12:32:00,2.17005,2.17191,2.16794,2.17155,6500000.0
2008-06-19 12:33:00,2.17129,2.17265,2.16867,2.17145,14250000.0
2008-06-19 12:34:00,2.17162,2.17201,2.16907,2.16907,8250000.0
2008-06-19 12:35:00,2.17012,2.17082,2.16695,2.16802,8130000.0
2008-06-19 12:36:00,2.17092,2.17105,2.16816,2.16901,6000000.0
2008-06-19 12:37:00,2.16848,2.17137,2.1637,2.17021,13250000.0
2008-06-19 12:38:00,2.17073,2.17148,2.1642,2.16987,10630000.0
2008-06-19 12:39:00,2.1701,2.17121,2.16625,2.17004,6250000.0
2008-06-19 12:40:00,2.16712,2.172,2.16712,2.17184,9250000.0
2008-06-19 12:41:00,2.16986,2.17183,2.16986,2.17147,5500000.0
2008-06-19 12:42:00,2.17066,2.17183,2.16678,2.17183,12750000.0
2008-06-19 12:43:00,2.17168,2.17234,2.16969,2.16969,8500000.0
2008-06-19 12:44:00,2.16907,2.17185,2.16887,2.1716,11000000.0
2008-06-19 12:45:00,2.16809,2.17184,2.16809,2.16909,5250000.0
2008-06-19 12:46:00,2.17072,2.17094,2.16502,2.16502,10250000.0
2008-06-19 12:47:00,2.17124,2.17124,2.16698,2.17068,7500000.0
2008-06-19 12:48:00,2.17068,2.17165,2.16798,2.17143,10000000.0
2008-06-19 12:49:00,2.17028,2.17166,2.16857,2.16931,7750000.0
2008-06-19 12:50:00,2.17058,2.17169,2.16783,2.17136,9260000.0
2008-06-19 12:51:00,2.17194,2.17194,2.16697,2.17077,10750000.0
2008-06-19 12:52:00,2.17167,2.17244,2.16573,2.16573,4880000.0
2008-06-19 12:53:00,2.17225,2.17225,2.16782,2.16947,10000000.0
2008-06-19 12:54:00,2.16897,2.17206,2.16897,2.16985,10250000.0
2008-06-19 12:55:00,2.16841,2.17252,2.16707,2.17158,10880000.0
2008-06-19 12:56:00,2.17022,2.17241,2.16722,2.16833,13750000.0
2008-06-19 12:57:00,2.17233,2.17277,2.16704,2.17116,11000000.0
2008-06-19 12:58:00,2.17106,2.17247,2.16618,2.1696,10750000.0
2008-06-19 12:59:00,2.17155,2.17305,2.17049,2.1727,12250000.0
2008-06-19 13:00:00,2.17162,2.17216,2.169,2.17216,9000000.0
2008-06-19 13:01:00,2.16999,2.17242,2.16936,2.16952,8250000.0
2008-06-19 13:02:00,2.17248,2.17248,2.16865,2.17005,7380000.0
2008-06-19 13:03:00,2.17039,2.17241,2.16807,2.17192,12130000.0
2008-06-19 13:04:00,2.17195,2.17231,2.1692,2.17148,12880000.0
2008-06-19 13:05:00,2.17192,2.17267,2.16605,2.17171,12750000.0
2008-06-19 13:06:00,2.16982,2.17201,2.1688,2.17022,9000000.0
2008-06-19 13:07:00,2.16925,2.17297,2.16641,2.17137,11750000.0
2008-06-19 13:08:00,2.17058,2.17286,2.16937,2.17155,10130000.0
2008-06-19 13:09:00,2.17073,2.17257,2.16822,2.17058,9500000.0
2008-06-19 13:10:00,2.17171,2.17199,2.16871,2.17173,6000000.0
2008-06-19 13:11:00,2.16911,2.17194,2.16706,2.17002,9500000.0
2008-06-19 13:12:00,2.17013,2.17187,2.16774,2.17187,10750000.0
2008-06-19 13:13:00,2.17028,2.17282,2.16918,2.1697,11250000.0
2008-06-19 13:14:00,2.17018,2.17212,2.16879,2.17161,7750000.0
2008-06-19 13:15:00,2.16977,2.17219,2.16572,2.16572,5250000.0
2008-06-19 13:16:00,2.16979,2.17209,2.16632,2.16905,9250000.0
2008-06-19 13:17:00,2.16857,2.17135,2.16857,2.1694,6880000.0
2008-06-19 13:18:00,2.17122,2.17196,2.16995,2.17196,8500000.0
2008-06-19 13:19:00,2.1711,2.1712,2.1683,2.17108,11500000.0
2008-06-19 13:20:00,2.16942,2.17194,2.16912,2.17175,5250000.0
2008-06-19 13:21:00,2.1687,2.17196,2.16854,2.17128,9250000.0
2008-06-19 13:22:00,2.17068,2.17174,2.16887,2.17118,6750000.0
2008-06-19 13:23:00,2.17066,2.17209,2.16864,2.17045,14630000.0
2008-06-19 13:24:00,2.17067,2.1714,2.16698,2.1696,11500000.0
2008-06-19 13:25:00,2.17091,2.17224,2.16833,2.17091,10380000.0
2008-06-19 13:26:00,2.17084,2.17179,2.16827,2.17023,8250000.0
2008-06-19 13:27:00,2.1714,2.1716,2.16869,2.17104,10250000.0
2008-06-19 13:28:00,2.17001,2.17086,2.16692,2.1688,7750000.0
2008-06-19 13:29:00,2.16835,2.17202,2.16682,2.17128,5750000.0
2008-06-19 13:30:00,2.17124,2.17153,2.1661,2.17146,9000000.0
2008-06-19 13:31:00,2.16605,2.17093,2.16605,2.16917,9500000.0
2008-06-19 13:32:00,2.17014,2.17144,2.16881,2.17144,7000000.0
2008-06-19 13:33:00,2.16917,2.17146,2.16809,2.17011,7130000.0
2008-06-19 13:34:00,2.17008,2.17121,2.16703,2.17121,7250000.0
2008-06-19 13:35:00,2.17005,2.17035,2.16596,2.1687,8880000.0
2008-06-19 13:36:00,2.1679,2.16947,2.16396,2.16916,8630000.0
2008-06-19 13:37:00,2.16895,2.1692,2.16587,2.16673,7250000.0
2008-06-19 13:38:00,2.16958,2.17005,2.16537,2.16857,8130000.0
2008-06-19 13:39:00,2.16913,2.17014,2.16505,2.16973,7000000.0
2008-06-19 13:40:00,2.167,2.16949,2.16493,2.16493,5500000.0
2008-06-19 13:41:00,2.16746,2.17009,2.16746,2.1688,8750000.0
2008-06-19 13:42:00,2.16889,2.16975,2.1681,2.16962,8000000.0
2008-06-19 13:43:00,2.17033,2.17105,2.16761,2.17027,7000000.0
2008-06-19 13:44:00,2.17115,2.17115,2.16806,2.16957,9250000.0
2008-06-19 13:45:00,2.16499,2.17119,2.16499,2.16791,8500000.0
2008-06-19 13:46:00,2.16991,2.17054,2.16724,2.17054,6250000.0
2008-06-19 13:47:00,2.1683,2.17087,2.1683,2.17073,13380000.0
2008-06-19 13:48:00,2.17031,2.17137,2.16707,2.17104,10250000.0
2008-06-19 13:49:00,2.167,2.17141,2.167,2.17141,7000000.0
2008-06-19 13:50:00,2.16988,2.17103,2.16816,2.16873,9500000.0
2008-06-19 13:51:00,2.17122,2.17158,2.16799,2.17158,12380000.0
2008-06-19 13:52:00,2.17036,2.17165,2.16764,2.17165,12500000.0
2008-06-19 13:53:00,2.17287,2.17335,2.16886,2.16925,9750000.0
2008-06-19 13:54:00,2.17162,2.17192,2.16845,2.17034,7750000.0
2008-06-19 13:55:00,2.17137,2.17177,2.16913,2.16913,8880000.0
2008-06-19 13:56:00,2.16964,2.17261,2.16799,2.16811,8750000.0
2008-06-19 13:57:00,2.1704,2.17155,2.16747,2.16747,7750000.0
2008-06-19 13:58:00,2.16835,2.1723,2.16757,2.17014,6750000.0
2008-06-19 13:59:00,2.17142,2.17189,2.17049,2.1715,7250000.0
2008-06-19 14:00:00,2.16662,2.17205,2.16662,2.17168,8380000.0
2008-06-19 14:01:00,2.16843,2.17161,2.16842,2.17123,10250000.0
2008-06-19 14:02:00,2.17282,2.17282,2.17089,2.17228,7250000.0
2008-06-19 14:03:00,2.17106,2.173,2.16849,2.16904,10000000.0
2008-06-19 14:04:00,2.17026,2.17177,2.16448,2.17128,5500000.0
2008-06-19 14:05:00,2.17196,2.17295,2.16959,2.17118,6250000.0
2008-06-19 14:06:00,2.1704,2.17281,2.16673,2.17112,12630000.0
2008-06-19 14:07:00,2.17243,2.17243,2.16714,2.17211,7380000.0
2008-06-19 14:08:00,2.16959,2.17186,2.16729,2.17055,7880000.0
2008-06-19 14:09:00,2.17147,2.17183,2.16823,2.16823,7000000.0
2008-06-19 14:10:00,2.17145,2.17227,2.16762,2.16762,9380000.0
2008-06-19 14:11:00,2.17021,2.17135,2.16798,2.17085,6000000.0
2008-06-19 14:12:00,2.17164,2.17177,2.16794,2.16973,7750000.0
2008-06-19 14:13:00,2.17038,2.17212,2.1684,2.17122,7380000.0
2008-06-19 14:14:00,2.17137,2.17191,2.16776,2.16819,8250000.0
2008-06-19 14:15:00,2.16817,2.1714,2.16609,2.17029,8250000.0
2008-06-19 14:16:00,2.17089,2.17156,2.16925,2.17043,11750000.0
2008-06-19 14:17:00,2.17021,2.17161,2.16805,2.17112,14380000.0
2008-06-19 14:18:00,2.17136,2.17144,2.16634,2.17024,6500000.0
2008-06-19 14:19:00,2.17005,2.17111,2.16509,2.17109,12380000.0
2008-06-19 14:20:00,2.17094,2.17108,2.16364,2.16964,12250000.0
2008-06-19 14:21:00,2.17029,2.17029,2.16585,2.16917,11760000.0
2008-06-19 14:22:00,2.16425,2.17057,2.16425,2.16942,6630000.0
2008-06-19 14:23:00,2.17015,2.17101,2.16846,2.1695,7750000.0
2008-06-19 14:24:00,2.17065,2.1708,2.16683,2.16819,15750000.0
2008-06-19 14:25:00,2.16979,2.17016,2.16697,2.16957,7500000.0
2008-06-19 14:26:00,2.16963,2.17059,2.16492,2.1692,12250000.0
2008-06-19 14:27:00,2.17098,2.171,2.16841,2.16985,8750000.0
2008-06-19 14:28:00,2.17026,2.17026,2.16532,2.16777,11250000.0
2008-06-19 14:29:00,2.16816,2.17054,2.16686,2.16686,6250000.0
2008-06-19 14:30:00,2.16717,2.17301,2.16717,2.1718,9500000.0
2008-06-19 14:31:00,2.16892,2.17208,2.16753,2.16753,9880000.0
2008-06-19 14:32:00,2.17024,2.17237,2.16704,2.17237,13250000.0
2008-06-19 14:33:00,2.17125,2.17303,2.17003,2.17003,8630000.0
2008-06-19 14:34:00,2.17176,2.17244,2.16844,2.17211,13260000.0
2008-06-19 14:35:00,2.16975,2.17405,2.16975,2.17224,12500000.0
2008-06-19 14:36:00,2.17372,2.17483,2.17178,2.17483,10000000.0
2008-06-19 14:37:00,2.17307,2.17742,2.1712,2.17406,12750000.0
2008-06-19 14:38:00,2.1746,2.17544,2.17058,2.17369,6750000.0
2008-06-19 14:39:00,2.17492,2.17537,2.17002,2.17002,12380000.0
2008-06-19 14:40:00,2.17345,2.17599,2.1716,2.17387,11500000.0
2008-06-19 14:41:00,2.17544,2.17544,2.17256,2.173,8750000.0
2008-06-19 14:42:00,2.17486,2.1753,2.17257,2.17495,12000000.0
2008-06-19 14:43:00,2.1739,2.1739,2.16911,2.17159,7250000.0
2008-06-19 14:44:00,2.16968,2.17441,2.16968,2.17265,6750000.0
2008-06-19 14:45:00,2.17269,2.17292,2.16652,2.16856,5880000.0
2008-06-19 14:46:00,2.17284,2.17334,2.16903,2.17206,8510000.0
2008-06-19 14:47:00,2.17392,2.17447,2.17105,2.17447,9000000.0
2008-06-19 14:48:00,2.17343,2.17476,2.17038,2.17388,9000000.0
2008-06-19 14:49:00,2.17384,2.17557,2.1727,2.17549,11880000.0
2008-06-19 14:50:00,2.17472,2.17556,2.16923,2.17354,5250000.0
2008-06-19 14:51:00,2.17115,2.17427,2.17082,2.17427,5750000.0
2008-06-19 14:52:00,2.17145,2.17389,2.16893,2.16893,10010000.0
2008-06-19 14:53:00,2.16933,2.17327,2.16933,2.16966,6250000.0
2008-06-19 14:54:00,2.17401,2.17401,2.16952,2.16952,10750000.0
2008-06-19 14:55:00,2.17392,2.17468,2.17033,2.17198,9750000.0
2008-06-19 14:56:00,2.17354,2.17366,2.16816,2.16816,14380000.0
2008-06-19 14:57:00,2.17289,2.17372,2.16823,2.17099,8630000.0
2008-06-19 14:58:00,2.17042,2.17304,2.16936,2.17304,11250000.0
2008-06-19 14:59:00,2.17267,2.17289,2.16829,2.17122,9880000.0
2008-06-19 15:00:00,2.16944,2.17132,2.16864,2.17018,9250000.0
2008-06-19 15:01:00,2.17037,2.17151,2.16628,2.17073,6750000.0
2008-06-19 15:02:00,2.17206,2.17206,2.1668,2.16937,10250000.0
2008-06-19 15:03:00,2.17119,2.17194,2.16665,2.16857,11500000.0
2008-06-19 15:04:00,2.16893,2.17123,2.1676,2.16877,9380000.0
2008-06-19 15:05:00,2.16976,2.17142,2.1684,2.16962,11750000.0
2008-06-19 15:06:00,2.16997,2.1705,2.16849,2.16922,10000000.0
2008-06-19 15:07:00,2.16694,2.17131,2.16685,2.17131,7750000.0
2008-06-19 15:08:00,2.16984,2.17011,2.16515,2.1666,10000000.0
2008-06-19 15:09:00,2.17038,2.17141,2.16871,2.17079,11000000.0
2008-06-19 15:10:00,2.17048,2.17137,2.16859,2.17116,7750000.0
2008-06-19 15:11:00,2.16886,2.17113,2.16683,2.17011,9500000.0
2008-06-19 15:12:00,2.17069,2.17106,2.16908,2.17067,5500000.0
2008-06-19 15:13:00,2.16986,2.17028,2.1681,2.1681,7500000.0
2008-06-19 15:14:00,2.1696,2.17012,2.16698,2.17012,14380000.0
2008-06-19 15:15:00,2.16714,2.17084,2.16595,2.17073,7000000.0
2008-06-19 15:16:00,2.16987,2.17072,2.16821,2.16929,14000000.0
2008-06-19 15:17:00,2.17105,2.17111,2.16895,2.17074,8750000.0
2008-06-19 15:18:00,2.16835,2.17192,2.16697,2.17119,11000000.0
2008-06-19 15:19:00,2.17196,2.17214,2.16786,2.16786,10000000.0
2008-06-19 15:20:00,2.1717,2.1717,2.16956,2.17123,7250000.0
2008-06-19 15:21:00,2.16733,2.17076,2.16733,2.1697,6500000.0
2008-06-19 15:22:00,2.16613,2.17197,2.16613,2.17197,9250000.0
2008-06-19 15:23:00,2.17068,2.1715,2.16633,2.1715,10000000.0
2008-06-19 15:24:00,2.17007,2.17237,2.16612,2.17031,6250000.0
2008-06-19 15:25:00,2.16975,2.17163,2.16746,2.17163,11380000.0
2008-06-19 15:26:00,2.17131,2.17182,2.16808,2.17074,6250000.0
2008-06-19 15:27:00,2.16984,2.1725,2.16682,2.1719,6500000.0
2008-06-19 15:28:00,2.1714,2.17235,2.16938,2.17118,8500000.0
2008-06-19 15:29:00,2.16886,2.17228,2.16886,2.17038,6880000.0
2008-06-19 15:30:00,2.16832,2.17286,2.16832,2.17101,9380000.0
2008-06-19 15:31:00,2.17117,2.17459,2.16981,2.1741,8750000.0
2008-06-19 15:32:00,2.17543,2.17543,2.17155,2.17443,7250000.0
2008-06-19 15:33:00,2.16995,2.17444,2.16815,2.17444,10000000.0
2008-06-19 15:34:00,2.17199,2.17553,2.17037,2.17439,8500000.0
2008-06-19 15:35:00,2.17211,2.17504,2.17211,2.17435,13000000.0
2008-06-19 15:36:00,2.17353,2.17473,2.17006,2.17298,10880000.0
2008-06-19 15:37:00,2.17317,2.17473,2.16895,2.17188,8000000.0
2008-06-19 15:38:00,2.17321,2.17539,2.16909,2.17245,11130000.0
2008-06-19 15:39:00,2.17214,2.17229,2.16669,2.16967,11750000.0
2008-06-19 15:40:00,2.17256,2.17438,2.17101,2.17438,6250000.0
2008-06-19 15:41:00,2.17185,2.17413,2.17162,2.17384,7510000.0
2008-06-19 15:42:00,2.17467,2.17467,2.16895,2.16895,6500000.0
2008-06-19 15:43:00,2.17246,2.17347,2.16806,2.16976,9880000.0
2008-06-19 15:44:00,2.17347,2.17352,2.16988,2.17125,6380000.0
2008-06-19 15:45:00,2.17374,2.17403,2.16971,2.17403,8000000.0
2008-06-19 15:46:00,2.17357,2.17357,2.16798,2.17047,7750000.0
2008-06-19 15:47:00,2.17357,2.17441,2.17026,2.17282,6750000.0
2008-06-19 15:48:00,2.17074,2.17347,2.16879,2.17303,6250000.0
2008-06-19 15:49:00,2.16701,2.17456,2.16701,2.17456,8130000.0
2008-06-19 15:50:00,2.17126,2.17285,2.16838,2.17162,10750000.0
2008-06-19 15:51:00,2.17063,2.17349,2.17001,2.17349,7250000.0
2008-06-19 15:52:00,2.17196,2.17393,2.17132,2.17393,6380000.0
2008-06-19 15:53:00,2.16941,2.17388,2.1687,2.17341,11500000.0
2008-06-19 15:54:00,2.17418,2.17418,2.17126,2.17287,11380000.0
2008-06-19 15:55:00,2.17365,2.17504,2.16972,2.1743,6630000.0
2008-06-19 15:56:00,2.17448,2.17462,2.16946,2.17382,5500000.0
2008-06-19 15:57:00,2.17447,2.17447,2.17026,2.17402,8500000.0
2008-06-19 15:58:00,2.17501,2.17502,2.17023,2.17428,7000000.0
2008-06-19 15:59:00,2.17357,2.17494,2.17133,2.17393,10250000.0
2008-06-19 16:00:00,2.17468,2.17468,2.17211,2.17378,8880000.0
2008-06-19 16:01:00,2.17151,2.17393,2.16996,2.17304,6250000.0
2008-06-19 16:02:00,2.17197,2.17257,2.16741,2.17199,17750000.0
2008-06-19 16:03:00,2.17334,2.17369,2.16875,2.17295,7630000.0
2008-06-19 16:04:00,2.17287,2.17341,2.17014,2.17232,13750000.0
2008-06-19 16:05:00,2.1719,2.1741,2.17148,2.1741,6500000.0
2008-06-19 16:06:00,2.17272,2.17451,2.16987,2.16987,7250000.0
2008-06-19 16:07:00,2.17247,2.17325,2.16994,2.17305,14250000.0
2008-06-19 16:08:00,2.17172,2.17392,2.16955,2.17217,9890000.0
2008-06-19 16:09:00,2.17377,2.17415,2.17141,2.17412,8250000.0
2008-06-19 16:10:00,2.17329,2.17474,2.16926,2.17355,8750000.0
2008-06-19 16:11:00,2.17191,2.17351,2.17024,2.17347,7130000.0
2008-06-19 16:12:00,2.17316,2.17472,2.17063,2.17278,6500000.0
2008-06-19 16:13:00,2.17293,2.17419,2.17116,2.17216,10000000.0
2008-06-19 16:14:00,2.17341,2.17432,2.1714,2.17395,10130000.0
2008-06-19 16:15:00,2.17112,2.1739,2.16941,2.17252,8640000.0
2008-06-19 16:16:00,2.17259,2.17334,2.17067,2.17221,7500000.0
2008-06-19 16:17:00,2.1721,2.17271,2.16922,2.17169,15750000.0
2008-06-19 16:18:00,2.17116,2.17283,2.16759,2.17242,8000000.0
2008-06-19 16:19:00,2.17255,2.17293,2.16716,2.16762,7380000.0
2008-06-19 16:20:00,2.17106,2.1734,2.16855,2.17247,10750000.0
2008-06-19 16:21:00,2.17105,2.17292,2.1697,2.1697,5250000.0
2008-06-19 16:22:00,2.17274,2.17459,2.17116,2.17363,7750000.0
2008-06-19 16:23:00,2.17297,2.17348,2.16938,2.173,5250000.0
2008-06-19 16:24:00,2.17218,2.17433,2.16827,2.17416,5250000.0
2008-06-19 16:25:00,2.17375,2.17375,2.16923,2.16991,5500000.0
2008-06-19 16:26:00,2.1715,2.17347,2.16991,2.17096,11880000.0
2008-06-19 16:27:00,2.16967,2.17067,2.16629,2.16761,15250000.0
2008-06-19 16:28:00,2.17058,2.17083,2.16766,2.16977,9250000.0
2008-06-19 16:29:00,2.17071,2.17125,2.16699,2.1679,6250000.0
2008-06-19 16:30:00,2.17004,2.17038,2.16537,2.16913,7250000.0
2008-06-19 16:31:00,2.16958,2.17083,2.16757,2.17083,8500000.0
2008-06-19 16:32:00,2.17105,2.17147,2.16649,2.16901,9500000.0
2008-06-19 16:33:00,2.17117,2.17184,2.16939,2.17113,10250000.0
2008-06-19 16:34:00,2.16763,2.17099,2.16656,2.17036,14130000.0
2008-06-19 16:35:00,2.17108,2.17128,2.16629,2.17128,11750000.0
2008-06-19 16:36:00,2.1709,2.1709,2.16526,2.17011,12500000.0
2008-06-19 16:37:00,2.17098,2.17133,2.1697,2.17133,5750000.0
2008-06-19 16:38:00,2.16982,2.17142,2.16568,2.17142,10500000.0
2008-06-19 16:39:00,2.17015,2.17239,2.16754,2.16917,7130000.0
2008-06-19 16:40:00,2.16941,2.1716,2.16919,2.17088,7500000.0
2008-06-19 16:41:00,2.17011,2.17124,2.1664,2.1664,6880000.0
2008-06-19 16:42:00,2.17037,2.17131,2.16837,2.16965,10000000.0
2008-06-19 16:43:00,2.17145,2.17232,2.16822,2.17008,10000000.0
2008-06-19 16:44:00,2.17144,2.17289,2.16905,2.17167,9250000.0
2008-06-19 16:45:00,2.16957,2.17177,2.16819,2.1709,8000000.0
2008-06-19 16:46:00,2.17171,2.17252,2.16868,2.17198,7000000.0
2008-06-19 16:47:00,2.1725,2.17312,2.17031,2.17232,13010000.0
2008-06-19 16:48:00,2.1719,2.17209,2.16865,2.17101,7750000.0
2008-06-19 16:49:00,2.17119,2.17219,2.16822,2.17094,12500000.0
2008-06-19 16:50:00,2.17167,2.17292,2.16883,2.17242,8500000.0
2008-06-19 16:51:00,2.17203,2.17259,2.16876,2.17074,7000000.0
2008-06-19 16:52:00,2.1723,2.17236,2.16932,2.17234,10010000.0
2008-06-19 16:53:00,2.17247,2.17381,2.16773,2.17213,14750000.0
2008-06-19 16:54:00,2.17034,2.17301,2.16745,2.16999,6750000.0
2008-06-19 16:55:00,2.17058,2.17144,2.16628,2.16889,8630000.0
2008-06-19 16:56:00,2.17184,2.17284,2.16839,2.17109,12880000.0
2008-06-19 16:57:00,2.17198,2.17225,2.16952,2.17095,9250000.0
2008-06-19 16:58:00,2.1698,2.17144,2.1648,2.17088,8880000.0
2008-06-19 16:59:00,2.17028,2.17188,2.16852,2.17142,7500000.0
2008-06-19 17:00:00,2.17072,2.17215,2.17015,2.1712,6250000.0
2008-06-19 17:01:00,2.17073,2.17183,2.16938,2.17183,10500000.0
2008-06-19 17:02:00,2.17234,2.17234,2.16824,2.17184,7250000.0
2008-06-19 17:03:00,2.16947,2.17163,2.16661,2.16824,9000000.0
2008-06-19 17:04:00,2.17193,2.1728,2.16944,2.17088,10000000.0
2008-06-19 17:05:00,2.17025,2.17094,2.16748,2.16998,6880000.0
2008-06-19 17:06:00,2.17063,2.17078,2.16878,2.1701,5250000.0
2008-06-19 17:07:00,2.17124,2.17124,2.16856,2.17041,6750000.0
2008-06-19 17:08:00,2.16995,2.17053,2.16817,2.16877,9000000.0
2008-06-19 17:09:00,2.16838,2.1701,2.16691,2.16744,11750000.0
2008-06-19 17:10:00,2.16866,2.17069,2.16513,2.16977,12630000.0
2008-06-19 17:11:00,2.17114,2.17114,2.16835,2.16835,7250000.0
2008-06-19 17:12:00,2.17021,2.17039,2.16563,2.17035,9000000.0
2008-06-19 17:13:00,2.17032,2.17032,2.16753,2.16946,8500000.0
2008-06-19 17:14:00,2.16966,2.17004,2.1649,2.17004,10880000.0
2008-06-19 17:15:00,2.16827,2.17076,2.16344,2.17076,8000000.0
2008-06-19 17:16:00,2.16828,2.17081,2.16793,2.17039,9380000.0
2008-06-19 17:17:00,2.16834,2.17001,2.16762,2.16924,10500000.0
2008-06-19 17:18:00,2.16751,2.17132,2.1671,2.1671,5880000.0
2008-06-19 17:19:00,2.166,2.17006,2.16572,2.16976,11250000.0
2008-06-19 17:20:00,2.16918,2.1703,2.16897,2.16968,5250000.0
2008-06-19 17:21:00,2.16828,2.17006,2.16569,2.16835,7630000.0
2008-06-19 17:22:00,2.16775,2.17077,2.16605,2.17077,15250000.0
2008-06-19 17:23:00,2.16996,2.17082,2.16726,2.17068,12750000.0
2008-06-19 17:24:00,2.16658,2.1707,2.16624,2.1707,15250000.0
2008-06-19 17:25:00,2.17031,2.17272,2.16732,2.17183,9250000.0
2008-06-19 17:26:00,2.16717,2.1711,2.16676,2.17073,11250000.0
2008-06-19 17:27:00,2.16926,2.17012,2.16707,2.16933,10500000.0
2008-06-19 17:28:00,2.1659,2.17051,2.16502,2.17051,7250000.0
2008-06-19 17:29:00,2.16522,2.17148,2.16484,2.16853,10250000.0
2008-06-19 17:30:00,2.17122,2.17144,2.16907,2.17107,8000000.0
2008-06-19 17:31:00,2.17035,2.17175,2.16692,2.16692,10380000.0
2008-06-19 17:32:00,2.17101,2.17305,2.16594,2.17215,7380000.0
2008-06-19 17:33:00,2.17132,2.1719,2.16714,2.16839,5250000.0
2008-06-19 17:34:00,2.1713,2.17174,2.1697,2.17126,9000000.0
2008-06-19 17:35:00,2.17055,2.1719,2.16607,2.16901,9000000.0
2008-06-19 17:36:00,2.17112,2.17112,2.16933,2.16999,7130000.0
2008-06-19 17:37:00,2.17071,2.17104,2.16752,2.17104,6750000.0
2008-06-19 17:38:00,2.17085,2.17165,2.16916,2.17105,11130000.0
2008-06-19 17:39:00,2.16894,2.1712,2.16683,2.17032,6750000.0
2008-06-19 17:40:00,2.17252,2.17252,2.16696,2.17124,8250000.0
2008-06-19 17:41:00,2.16908,2.17132,2.16797,2.16973,8750000.0
2008-06-19 17:42:00,2.17273,2.17273,2.16563,2.17045,7000000.0
2008-06-19 17:43:00,2.16894,2.17184,2.16894,2.17184,5250000.0
2008-06-19 17:44:00,2.17163,2.17299,2.16711,2.16932,13130000.0
2008-06-19 17:45:00,2.17307,2.17307,2.16682,2.1708,7500000.0
2008-06-19 17:46:00,2.16835,2.17166,2.16789,2.17057,7380000.0
2008-06-19 17:47:00,2.17111,2.17181,2.16967,2.16967,7630000.0
2008-06-19 17:48:00,2.16835,2.17186,2.16835,2.17068,5250000.0
2008-06-19 17:49:00,2.16874,2.1711,2.16789,2.17029,7000000.0
2008-06-19 17:50:00,2.16866,2.1716,2.16641,2.16651,10500000.0
2008-06-19 17:51:00,2.16942,2.17182,2.16632,2.17043,8750000.0
2008-06-19 17:52:00,2.1698,2.1707,2.16673,2.16915,9750000.0
2008-06-19 17:53:00,2.17109,2.17153,2.16981,2.16993,7750000.0
2008-06-19 17:54:00,2.17138,2.17286,2.16711,2.17117,10250000.0
2008-06-19 17:55:00,2.17015,2.17135,2.16799,2.17114,8250000.0
2008-06-19 17:56:00,2.1704,2.17145,2.16497,2.16894,12260000.0
2008-06-19 17:57:00,2.16867,2.17193,2.16807,2.1707,12000000.0
2008-06-19 17:58:00,2.16839,2.1708,2.16827,2.17057,8500000.0
2008-06-19 17:59:00,2.16794,2.17066,2.1675,2.17032,11750000.0
2008-06-19 18:00:00,2.16926,2.17229,2.16877,2.16996,7880000.0
2008-06-19 18:01:00,2.16989,2.17138,2.1662,2.17008,6750000.0
2008-06-19 18:02:00,2.16997,2.17037,2.16698,2.17018,16250000.0
2008-06-19 18:03:00,2.16835,2.17068,2.16628,2.17033,9750000.0
2008-06-19 18:04:00,2.16778,2.17098,2.16564,2.16884,13130000.0
2008-06-19 18:05:00,2.16977,2.17024,2.16759,2.16964,8750000.0
2008-06-19 18:06:00,2.17058,2.17143,2.16778,2.17037,8750000.0
2008-06-19 18:07:00,2.16978,2.17055,2.16813,2.17055,7250000.0
2008-06-19 18:08:00,2.16944,2.17153,2.16897,2.17027,6000000.0
2008-06-19 18:09:00,2.17012,2.17036,2.16693,2.17036,6500000.0
2008-06-19 18:10:00,2.17005,2.17101,2.16936,2.17059,6250000.0
2008-06-19 18:11:00,2.1705,2.17143,2.16925,2.17068,8000000.0
2008-06-19 18:12:00,2.16798,2.17121,2.16798,2.17103,8750000.0
2008-06-19 18:13:00,2.1709,2.17109,2.16767,2.16884,6500000.0
2008-06-19 18:14:00,2.17091,2.17152,2.16627,2.17029,10750000.0
2008-06-19 18:15:00,2.17188,2.17188,2.16872,2.17151,8500000.0
2008-06-19 18:16:00,2.16932,2.17232,2.16814,2.17228,6500000.0
2008-06-19 18:17:00,2.17149,2.17149,2.16671,2.17123,10000000.0
2008-06-19 18:18:00,2.1699,2.17075,2.1672,2.16942,7750000.0
2008-06-19 18:19:00,2.17124,2.17166,2.16789,2.1712,11750000.0
2008-06-19 18:20:00,2.17021,2.17256,2.16888,2.17066,10380000.0
2008-06-19 18:21:00,2.17041,2.17088,2.16696,2.1698,9880000.0
2008-06-19 18:22:00,2.16909,2.16976,2.16608,2.16841,9750000.0
2008-06-19 18:23:00,2.16993,2.17109,2.16732,2.16732,9250000.0
2008-06-19 18:24:00,2.16786,2.17201,2.16786,2.17201,5500000.0
2008-06-19 18:25:00,2.17182,2.17195,2.16921,2.16921,7750000.0
2008-06-19 18:26:00,2.17189,2.17276,2.16894,2.17276,8500000.0
2008-06-19 18:27:00,2.17223,2.1724,2.16992,2.17212,8750000.0
2008-06-19 18:28:00,2.17185,2.17223,2.16954,2.17223,10500000.0
2008-06-19 18:29:00,2.17031,2.17191,2.1662,2.17085,10250000.0
2008-06-19 18:30:00,2.1727,2.1727,2.16763,2.17142,16630000.0
2008-06-19 18:31:00,2.17238,2.17252,2.16964,2.17252,10000000.0
2008-06-19 18:32:00,2.17004,2.17274,2.16896,2.16896,4880000.0
2008-06-19 18:33:00,2.17077,2.17299,2.1683,2.1683,11010000.0
2008-06-19 18:34:00,2.17152,2.17251,2.17042,2.17225,9500000.0
2008-06-19 18:35:00,2.172,2.172,2.16686,2.17137,12380000.0
2008-06-19 18:36:00,2.17119,2.1715,2.16835,2.17077,7500000.0
2008-06-19 18:37:00,2.17037,2.17127,2.1678,2.17097,9750000.0
2008-06-19 18:38:00,2.17162,2.17167,2.16938,2.1708,9000000.0
2008-06-19 18:39:00,2.17201,2.17237,2.16839,2.17145,12750000.0
2008-06-19 18:40:00,2.17111,2.17214,2.16755,2.17197,7500000.0
2008-06-19 18:41:00,2.17183,2.17213,2.16792,2.17195,7250000.0
2008-06-19 18:42:00,2.17177,2.17343,2.1674,2.17088,11500000.0
2008-06-19 18:43:00,2.16965,2.17165,2.16735,2.17133,8380000.0
2008-06-19 18:44:00,2.17115,2.17258,2.16684,2.17096,9250000.0
2008-06-19 18:45:00,2.16985,2.17176,2.16707,2.17061,6250000.0
2008-06-19 18:46:00,2.17047,2.17095,2.16758,2.17046,8000000.0
2008-06-19 18:47:00,2.17046,2.17127,2.16931,2.16931,6130000.0
2008-06-19 18:48:00,2.17101,2.17345,2.16749,2.17202,8630000.0
2008-06-19 18:49:00,2.1714,2.17167,2.16759,2.17023,8380000.0
2008-06-19 18:50:00,2.17092,2.17172,2.16891,2.16891,5250000.0
2008-06-19 18:51:00,2.16931,2.17194,2.16931,2.17045,8250000.0
2008-06-19 18:52:00,2.17245,2.17245,2.1691,2.17016,11000000.0
2008-06-19 18:53:00,2.17082,2.17153,2.1683,2.16885,9250000.0
2008-06-19 18:54:00,2.17107,2.17107,2.16869,2.16876,7500000.0
2008-06-19 18:55:00,2.17209,2.17209,2.16861,2.16887,5630000.0
2008-06-19 18:56:00,2.17013,2.17039,2.16649,2.16959,13750000.0
2008-06-19 18:57:00,2.16648,2.17082,2.166,2.16872,8500000.0
2008-06-19 18:58:00,2.17128,2.17128,2.1653,2.16871,7500000.0
2008-06-19 18:59:00,2.16897,2.16942,2.16488,2.16808,6250000.0
2008-06-19 19:00:00,2.16633,2.17064,2.16633,2.17018,10750000.0
2008-06-19 19:01:00,2.17031,2.17031,2.16463,2.17007,12000000.0
2008-06-19 19:02:00,2.16921,2.17,2.16658,2.17,7630000.0
2008-06-19 19:03:00,2.16609,2.16962,2.16609,2.16962,8500000.0
2008-06-19 19:04:00,2.17038,2.17054,2.1664,2.16868,10630000.0
2008-06-19 19:05:00,2.16778,2.16976,2.16778,2.16875,7130000.0
2008-06-19 19:06:00,2.17015,2.17058,2.16612,2.16919,13250000.0
2008-06-19 19:07:00,2.17013,2.17013,2.16446,2.16446,5880000.0
2008-06-19 19:08:00,2.16613,2.16942,2.16218,2.1687,9250000.0
2008-06-19 19:09:00,2.16968,2.16971,2.16642,2.16971,5500000.0
2008-06-19 19:10:00,2.17068,2.17068,2.16712,2.17024,9130000.0
2008-06-19 19:11:00,2.16926,2.17003,2.16373,2.16518,12130000.0
2008-06-19 19:12:00,2.16377,2.1691,2.16377,2.168,8500000.0
2008-06-19 19:13:00,2.16991,2.17032,2.16511,2.17032,14250000.0
2008-06-19 19:14:00,2.16947,2.16947,2.165,2.16929,8380000.0
2008-06-19 19:15:00,2.16635,2.17106,2.16612,2.16978,11000000.0
2008-06-19 19:16:00,2.16834,2.17041,2.16574,2.16801,8750000.0
2008-06-19 19:17:00,2.16953,2.1697,2.16526,2.16951,9500000.0
2008-06-19 19:18:00,2.16736,2.16948,2.16405,2.16405,7500000.0
2008-06-19 19:19:00,2.16694,2.16829,2.16558,2.16596,12000000.0
2008-06-19 19:20:00,2.16652,2.16884,2.16652,2.16801,6000000.0
2008-06-19 19:21:00,2.16762,2.16881,2.16559,2.16881,6000000.0
2008-06-19 19:22:00,2.16791,2.17179,2.16709,2.16909,9750000.0
2008-06-19 19:23:00,2.16822,2.16999,2.16766,2.16904,8380000.0
2008-06-19 19:24:00,2.16678,2.1696,2.16529,2.1696,13250000.0
2008-06-19 19:25:00,2.16437,2.16869,2.16437,2.16854,5500000.0
2008-06-19 19:26:00,2.16559,2.16994,2.16559,2.16733,9130000.0
2008-06-19 19:27:00,2.16875,2.1688,2.16438,2.16587,7000000.0
2008-06-19 19:28:00,2.16884,2.16884,2.16567,2.16855,9750000.0
2008-06-19 19:29:00,2.16879,2.1712,2.16638,2.16761,9000000.0
2008-06-19 19:30:00,2.167,2.16888,2.16423,2.16729,7000000.0
2008-06-19 19:31:00,2.16946,2.16983,2.16438,2.16756,7500000.0
2008-06-19 19:32:00,2.16869,2.16968,2.16541,2.16968,7000000.0
2008-06-19 19:33:00,2.16832,2.16911,2.16277,2.16705,10250000.0
2008-06-19 19:34:00,2.16914,2.16971,2.16308,2.16743,8380000.0
2008-06-19 19:35:00,2.16765,2.16893,2.16765,2.16873,7750000.0
2008-06-19 19:36:00,2.16616,2.16952,2.16517,2.16952,15380000.0
2008-06-19 19:37:00,2.16593,2.16967,2.16484,2.16967,10500000.0
2008-06-19 19:38:00,2.1673,2.16892,2.16698,2.16892,5750000.0
2008-06-19 19:39:00,2.16425,2.16967,2.16425,2.16878,8750000.0
2008-06-19 19:40:00,2.16799,2.16839,2.16683,2.16763,7250000.0
2008-06-19 19:41:00,2.16695,2.16924,2.16385,2.16518,11250000.0
2008-06-19 19:42:00,2.16861,2.16894,2.16395,2.16637,10000000.0
2008-06-19 19:43:00,2.16904,2.16927,2.16555,2.16904,11130000.0
2008-06-19 19:44:00,2.16676,2.16805,2.16544,2.16752,5250000.0
2008-06-19 19:45:00,2.16777,2.16884,2.1634,2.1677,7750000.0
2008-06-19 19:46:00,2.1669,2.16873,2.16421,2.16746,12880000.0
2008-06-19 19:47:00,2.16682,2.16689,2.1654,2.16641,8500000.0
2008-06-19 19:48:00,2.16847,2.16862,2.16392,2.16758,11630000.0
2008-06-19 19:49:00,2.16579,2.1684,2.16327,2.16418,8250000.0
2008-06-19 19:50:00,2.16889,2.16889,2.16351,2.16598,7500000.0
2008-06-19 19:51:00,2.16916,2.16916,2.16648,2.16684,5880000.0
2008-06-19 19:52:00,2.16674,2.16921,2.16674,2.16797,8500000.0
2008-06-19 19:53:00,2.168,2.16857,2.1641,2.16857,9250000.0
2008-06-19 19:54:00,2.16801,2.16844,2.16562,2.1679,15250000.0
2008-06-19 19:55:00,2.16622,2.16874,2.16439,2.16818,10250000.0
2008-06-19 19:56:00,2.16786,2.16889,2.16543,2.16723,12750000.0
2008-06-19 19:57:00,2.16631,2.16737,2.16339,2.16567,8500000.0
2008-06-19 19:58:00,2.16672,2.16949,2.16604,2.16636,11250000.0
2008-06-19 19:59:00,2.16892,2.16892,2.16237,2.16837,6750000.0
2008-06-19 20:00:00,2.16657,2.16859,2.16446,2.16588,15630000.0
2008-06-19 20:01:00,2.16695,2.16881,2.16575,2.16706,8130000.0
2008-06-19 20:02:00,2.16646,2.16823,2.16334,2.16635,6130000.0
2008-06-19 20:03:00,2.16823,2.16823,2.16521,2.16671,9250000.0
2008-06-19 20:04:00,2.16539,2.1685,2.16539,2.16653,6750000.0
2008-06-19 20:05:00,2.16965,2.16965,2.16109,2.16782,11000000.0
2008-06-19 20:06:00,2.16806,2.16806,2.16337,2.16806,9500000.0
2008-06-19 20:07:00,2.16758,2.16891,2.16534,2.16834,9630000.0
2008-06-19 20:08:00,2.16639,2.16835,2.16526,2.16526,6500000.0
2008-06-19 20:09:00,2.16918,2.16918,2.16431,2.1691,10500000.0
2008-06-19 20:10:00,2.16367,2.16925,2.1626,2.16689,10750000.0
2008-06-19 20:11:00,2.16656,2.16851,2.16292,2.16851,7250000.0
2008-06-19 20:12:00,2.16653,2.16849,2.16626,2.16733,7500000.0
2008-06-19 20:13:00,2.1666,2.16845,2.16319,2.16504,8500000.0
2008-06-19 20:14:00,2.16668,2.16789,2.16388,2.16388,10250000.0
2008-06-19 20:15:00,2.16591,2.16792,2.16277,2.16516,8000000.0
2008-06-19 20:16:00,2.16855,2.16855,2.1643,2.16777,8380000.0
2008-06-19 20:17:00,2.16574,2.1679,2.16409,2.16409,8500000.0
2008-06-19 20:18:00,2.1663,2.1688,2.16627,2.1688,14750000.0
2008-06-19 20:19:00,2.16681,2.16875,2.16512,2.16666,8000000.0
2008-06-19 20:20:00,2.16774,2.1693,2.16636,2.16636,5500000.0
2008-06-19 20:21:00,2.1652,2.16846,2.1619,2.16844,6130000.0
2008-06-19 20:22:00,2.16499,2.16826,2.16499,2.16714,14000000.0
2008-06-19 20:23:00,2.16439,2.16901,2.16432,2.16432,6880000.0
2008-06-19 20:24:00,2.16776,2.16879,2.16589,2.16879,6630000.0
2008-06-19 20:25:00,2.16613,2.17029,2.16613,2.16701,9000000.0
2008-06-19 20:26:00,2.16751,2.16882,2.16689,2.16743,6500000.0
2008-06-19 20:27:00,2.1697,2.17055,2.16716,2.17009,6500000.0
2008-06-19 20:28:00,2.16744,2.16994,2.16694,2.16821,16000000.0
2008-06-19 20:29:00,2.16598,2.17049,2.16598,2.16971,13750000.0
2008-06-19 20:30:00,2.17108,2.17108,2.16412,2.16794,14250000.0
2008-06-19 20:31:00,2.168,2.17068,2.16512,2.16941,11000000.0
2008-06-19 20:32:00,2.16986,2.17095,2.16557,2.16619,14630000.0
2008-06-19 20:33:00,2.16603,2.1705,2.16603,2.16907,12500000.0
2008-06-19 20:34:00,2.16789,2.17116,2.16641,2.17089,13250000.0
2008-06-19 20:35:00,2.16695,2.17003,2.16695,2.17003,6500000.0
2008-06-19 20:36:00,2.16825,2.17072,2.16825,2.17071,20000000.0
2008-06-19 20:37:00,2.16896,2.1696,2.1659,2.16862,9250000.0
2008-06-19 20:38:00,2.1679,2.17037,2.16501,2.17037,10130000.0
2008-06-19 20:39:00,2.16896,2.17134,2.16896,2.16909,5750000.0
2008-06-19 20:40:00,2.16606,2.17034,2.16598,2.16598,5880000.0
2008-06-19 20:41:00,2.16788,2.17034,2.1676,2.16934,13000000.0
2008-06-19 20:42:00,2.16671,2.17076,2.1661,2.17076,9000000.0
2008-06-19 20:43:00,2.16879,2.17032,2.16667,2.16741,9500000.0
2008-06-19 20:44:00,2.16446,2.17077,2.16446,2.17019,6000000.0
2008-06-19 20:45:00,2.17025,2.17025,2.16919,2.16938,5250000.0
2008-06-19 20:46:00,2.1633,2.16972,2.1633,2.16945,9750000.0
2008-06-19 20:47:00,2.16775,2.17056,2.16608,2.16608,7750000.0
2008-06-19 20:48:00,2.16713,2.16958,2.16713,2.16944,5250000.0
2008-06-19 20:49:00,2.16642,2.16991,2.16563,2.16802,11500000.0
2008-06-19 20:50:00,2.16718,2.16989,2.16639,2.16989,9000000.0
2008-06-19 20:51:00,2.16837,2.16972,2.16716,2.16904,6000000.0
2008-06-19 20:52:00,2.16892,2.17083,2.16814,2.16814,7750000.0
2008-06-19 20:53:00,2.17025,2.17098,2.16743,2.17094,5250000.0
2008-06-19 20:54:00,2.16617,2.17135,2.16573,2.16573,13130000.0
2008-06-19 20:55:00,2.16889,2.17102,2.16721,2.16998,9500000.0
2008-06-19 20:56:00,2.16776,2.17029,2.16623,2.17029,6880000.0
2008-06-19 20:57:00,2.16844,2.17009,2.16476,2.16927,8250000.0
2008-06-19 20:58:00,2.16952,2.17075,2.1672,2.17075,7000000.0
2008-06-19 20:59:00,2.16813,2.17114,2.16813,2.1707,5750000.0
2008-06-19 21:00:00,2.16932,2.1698,2.16818,2.16845,8750000.0
2008-06-19 21:01:00,2.16848,2.17061,2.16452,2.16452,5500000.0
2008-06-19 21:02:00,2.17048,2.17063,2.16749,2.1676,13000000.0
2008-06-19 21:03:00,2.16992,2.17108,2.16699,2.17108,6500000.0
2008-06-19 21:04:00,2.16972,2.16991,2.16346,2.16878,14880000.0
2008-06-19 21:05:00,2.16819,2.17003,2.16458,2.16747,10250000.0
2008-06-19 21:06:00,2.16807,2.16994,2.16538,2.16928,9380000.0
2008-06-19 21:07:00,2.17013,2.17036,2.16856,2.16997,7500000.0
2008-06-19 21:08:00,2.17021,2.17063,2.16885,2.16998,8500000.0
2008-06-19 21:09:00,2.16673,2.16999,2.16623,2.16813,7000000.0
2008-06-19 21:10:00,2.1705,2.1705,2.16553,2.17005,12000000.0
2008-06-19 21:11:00,2.16601,2.1699,2.16533,2.16985,11000000.0
2008-06-19 21:12:00,2.17066,2.17066,2.16483,2.17041,10750000.0
2008-06-19 21:13:00,2.16768,2.17066,2.16524,2.17066,8750000.0
2008-06-19 21:14:00,2.16652,2.17057,2.16611,2.17057,9130000.0
2008-06-19 21:15:00,2.16983,2.17073,2.16352,2.16352,7500000.0
2008-06-19 21:16:00,2.16813,2.17073,2.16813,2.1691,13250000.0
2008-06-19 21:17:00,2.16898,2.16927,2.16567,2.16776,7500000.0
2008-06-19 21:18:00,2.17061,2.17102,2.16697,2.17083,7750000.0
2008-06-19 21:19:00,2.16878,2.17037,2.16626,2.17023,6750000.0
2008-06-19 21:20:00,2.16883,2.16962,2.16661,2.16784,7250000.0
2008-06-19 21:21:00,2.16859,2.17054,2.1668,2.1682,12750000.0
2008-06-19 21:22:00,2.17018,2.17069,2.16285,2.16907,8630000.0
2008-06-19 21:23:00,2.16967,2.17026,2.16689,2.1701,9250000.0
2008-06-19 21:24:00,2.16396,2.1695,2.16396,2.1695,11380000.0
2008-06-19 21:25:00,2.16691,2.17015,2.16691,2.17015,8500000.0
2008-06-19 21:26:00,2.16608,2.17125,2.16608,2.17055,5630000.0
2008-06-19 21:27:00,2.16805,2.17289,2.16743,2.17081,8380000.0
2008-06-19 21:28:00,2.16913,2.17041,2.16786,2.16868,9000000.0
2008-06-19 21:29:00,2.16652,2.17047,2.16652,2.16819,11130000.0
2008-06-19 21:30:00,2.17047,2.17068,2.16565,2.17068,10750000.0
2008-06-19 21:31:00,2.16929,2.17103,2.16602,2.17103,5250000.0
2008-06-19 21:32:00,2.16787,2.17051,2.16593,2.16875,14500000.0
2008-06-19 21:33:00,2.16801,2.17027,2.16491,2.16919,10750000.0
2008-06-19 21:34:00,2.1697,2.16998,2.16571,2.16998,7750000.0
2008-06-19 21:35:00,2.16671,2.17036,2.16494,2.16494,11630000.0
2008-06-19 21:36:00,2.16713,2.16873,2.16483,2.16483,5500000.0
2008-06-19 21:37:00,2.16952,2.16986,2.16456,2.16833,11630000.0
2008-06-19 21:38:00,2.16397,2.16986,2.16397,2.16986,7750000.0
2008-06-19 21:39:00,2.16813,2.17026,2.16501,2.16753,11000000.0
2008-06-19 21:40:00,2.17035,2.17035,2.16666,2.16779,9130000.0
2008-06-19 21:41:00,2.16726,2.17038,2.16636,2.17038,5500000.0
2008-06-19 21:42:00,2.168,2.17018,2.16707,2.1687,6250000.0
2008-06-19 21:43:00,2.16956,2.16986,2.16587,2.16977,16750000.0
2008-06-19 21:44:00,2.16827,2.17017,2.16516,2.16971,9750000.0
2008-06-19 21:45:00,2.17023,2.17054,2.16668,2.16852,8750000.0
2008-06-19 21:46:00,2.166,2.16981,2.166,2.16936,9250000.0
2008-06-19 21:47:00,2.16838,2.17019,2.16672,2.16777,7380000.0
2008-06-19 21:48:00,2.16989,2.16995,2.16772,2.16822,9000000.0
2008-06-19 21:49:00,2.16997,2.16997,2.16647,2.16983,9130000.0
2008-06-19 21:50:00,2.16795,2.17035,2.16453,2.16945,10010000.0
2008-06-19 21:51:00,2.16977,2.17045,2.16707,2.16794,10250000.0
2008-06-19 21:52:00,2.16957,2.16957,2.16275,2.16517,11130000.0
2008-06-19 21:53:00,2.16799,2.16955,2.16509,2.16927,13000000.0
2008-06-19 21:54:00,2.17057,2.17057,2.16492,2.1699,7500000.0
2008-06-19 21:55:00,2.16602,2.16956,2.16502,2.16956,8130000.0
2008-06-19 21:56:00,2.16835,2.17089,2.16827,2.16882,6750000.0
2008-06-19 21:57:00,2.1701,2.1701,2.16806,2.16806,8630000.0
2008-06-19 21:58:00,2.16977,2.17019,2.16773,2.16991,10500000.0
2008-06-19 21:59:00,2.16861,2.1717,2.16652,2.16652,6750000.0
2008-06-19 22:00:00,2.16995,2.16998,2.16744,2.16744,6500000.0
2008-06-19 22:01:00,2.16858,2.1704,2.16709,2.1704,13250000.0
2008-06-19 22:02:00,2.16563,2.16995,2.16508,2.16995,7000000.0
2008-06-19 22:03:00,2.16817,2.17042,2.16577,2.17042,11750000.0
2008-06-19 22:04:00,2.16774,2.17028,2.16496,2.16975,7000000.0
2008-06-19 22:05:00,2.16681,2.17007,2.16555,2.16647,9630000.0
2008-06-19 22:06:00,2.16955,2.17042,2.16619,2.17005,10000000.0
2008-06-19 22:07:00,2.16951,2.17077,2.16693,2.17077,8750000.0
2008-06-19 22:08:00,2.1676,2.16983,2.16587,2.16941,11010000.0
2008-06-19 22:09:00,2.16721,2.17076,2.16597,2.16944,8500000.0
2008-06-19 22:10:00,2.17012,2.17012,2.16755,2.16869,5750000.0
2008-06-19 22:11:00,2.16809,2.16902,2.16601,2.16601,9630000.0
2008-06-19 22:12:00,2.16726,2.16943,2.16709,2.16709,5250000.0
2008-06-19 22:13:00,2.16634,2.16862,2.16634,2.16853,9500000.0
2008-06-19 22:14:00,2.16868,2.16956,2.16699,2.16809,10380000.0
2008-06-19 22:15:00,2.17026,2.17026,2.1642,2.1642,8250000.0
2008-06-19 22:16:00,2.16924,2.16935,2.16461,2.16935,5500000.0
2008-06-19 22:17:00,2.16922,2.16922,2.16332,2.16904,8500000.0
2008-06-19 22:18:00,2.16665,2.16907,2.16665,2.16761,7750000.0
2008-06-19 22:19:00,2.16741,2.16992,2.16741,2.16992,8000000.0
2008-06-19 22:20:00,2.16923,2.16936,2.16276,2.16936,11880000.0
2008-06-19 22:21:00,2.16698,2.16839,2.16501,2.16569,13130000.0
2008-06-19 22:22:00,2.16813,2.16814,2.16551,2.16746,5130000.0
2008-06-19 22:23:00,2.16899,2.16899,2.16711,2.16775,8750000.0
2008-06-19 22:24:00,2.16603,2.168,2.16318,2.16715,5750000.0
2008-06-19 22:25:00,2.16783,2.16783,2.16426,2.16769,8000000.0
2008-06-19 22:26:00,2.16784,2.1679,2.16643,2.16769,8250000.0
2008-06-19 22:27:00,2.16685,2.16826,2.16315,2.16622,8750000.0
2008-06-19 22:28:00,2.16843,2.16843,2.16483,2.16553,7750000.0
2008-06-19 22:29:00,2.1676,2.16802,2.16247,2.16722,5500000.0
2008-06-19 22:30:00,2.16759,2.16765,2.16326,2.16548,10510000.0
2008-06-19 22:31:00,2.1677,2.16792,2.16703,2.16785,5750000.0
2008-06-19 22:32:00,2.16765,2.16765,2.16299,2.16299,13000000.0
2008-06-19 22:33:00,2.16652,2.16785,2.16366,2.16767,11500000.0
2008-06-19 22:34:00,2.16561,2.16752,2.16409,2.16572,12500000.0
2008-06-19 22:35:00,2.16713,2.16713,2.16163,2.16524,10750000.0
2008-06-19 22:36:00,2.16762,2.16772,2.16395,2.16772,7750000.0
2008-06-19 22:37:00,2.1608,2.16731,2.1608,2.16731,9500000.0
2008-06-19 22:38:00,2.16725,2.16764,2.16319,2.16634,18630000.0
2008-06-19 22:39:00,2.16446,2.16773,2.16269,2.1661,12250000.0
2008-06-19 22:40:00,2.16774,2.16797,2.16686,2.16792,9750000.0
2008-06-19 22:41:00,2.16769,2.16771,2.16226,2.16771,10380000.0
2008-06-19 22:42:00,2.16742,2.16742,2.16255,2.16735,8260000.0
2008-06-19 22:43:00,2.16714,2.16826,2.16493,2.16765,13380000.0
2008-06-19 22:44:00,2.16416,2.16758,2.16416,2.16693,6500000.0
2008-06-19 22:45:00,2.16753,2.16753,2.165,2.165,5500000.0
2008-06-19 22:46:00,2.16324,2.16744,2.16324,2.16627,6500000.0
2008-06-19 22:47:00,2.16444,2.16756,2.16374,2.16754,11390000.0
2008-06-19 22:48:00,2.16762,2.16857,2.16675,2.16675,9750000.0
2008-06-19 22:49:00,2.16833,2.16833,2.16599,2.16665,8000000.0
2008-06-19 22:50:00,2.1672,2.16787,2.16407,2.16752,15500000.0
2008-06-19 22:51:00,2.16759,2.16759,2.1629,2.16312,5750000.0
2008-06-19 22:52:00,2.16688,2.16847,2.16681,2.1681,7250000.0
2008-06-19 22:53:00,2.16856,2.16856,2.16432,2.16645,13750000.0
2008-06-19 22:54:00,2.16583,2.1709,2.16502,2.16913,10130000.0
2008-06-19 22:55:00,2.1666,2.16922,2.1613,2.16922,8750000.0
2008-06-19 22:56:00,2.16635,2.1685,2.16634,2.1685,7130000.0
2008-06-19 22:57:00,2.16753,2.16765,2.16362,2.16765,7500000.0
2008-06-19 22:58:00,2.16784,2.16784,2.16665,2.16747,6750000.0
2008-06-19 22:59:00,2.16674,2.16914,2.16546,2.16795,13380000.0
2008-06-19 23:00:00,2.16861,2.16892,2.16578,2.16892,10250000.0
2008-06-19 23:01:00,2.16281,2.16888,2.16278,2.16888,8000000.0
2008-06-19 23:02:00,2.16611,2.16868,2.16437,2.16781,7250000.0
2008-06-19 23:03:00,2.16695,2.16778,2.16474,2.16671,7500000.0
2008-06-19 23:04:00,2.16339,2.1676,2.16339,2.1676,6250000.0
2008-06-19 23:05:00,2.16823,2.16862,2.16611,2.16806,10000000.0
2008-06-19 23:06:00,2.16895,2.16895,2.16688,2.16833,7250000.0
2008-06-19 23:07:00,2.16692,2.16821,2.1647,2.1679,9750000.0
2008-06-19 23:08:00,2.16541,2.16868,2.16538,2.1681,6880000.0
2008-06-19 23:09:00,2.16731,2.16851,2.16332,2.16768,9250000.0
2008-06-19 23:10:00,2.16764,2.16985,2.1672,2.16721,9250000.0
2008-06-19 23:11:00,2.1673,2.1693,2.16349,2.16908,10750000.0
2008-06-19 23:12:00,2.16604,2.16867,2.16514,2.16514,8250000.0
2008-06-19 23:13:00,2.16791,2.16934,2.16717,2.16861,8750000.0
2008-06-19 23:14:00,2.16538,2.16911,2.16411,2.16911,10750000.0
2008-06-19 23:15:00,2.16933,2.16946,2.16718,2.16829,9000000.0
2008-06-19 23:16:00,2.16755,2.16879,2.16522,2.16844,6250000.0
2008-06-19 23:17:00,2.16383,2.16883,2.16383,2.16693,7750000.0
2008-06-19 23:18:00,2.16854,2.1688,2.16197,2.16486,12250000.0
2008-06-19 23:19:00,2.16743,2.1681,2.16471,2.16681,8750000.0
2008-06-19 23:20:00,2.16345,2.16863,2.16317,2.16779,7000000.0
2008-06-19 23:21:00,2.16857,2.16907,2.16541,2.16672,5250000.0
2008-06-19 23:22:00,2.16645,2.16917,2.16543,2.16806,8880000.0
2008-06-19 23:23:00,2.1648,2.16855,2.16283,2.16838,8750000.0
2008-06-19 23:24:00,2.16862,2.16862,2.16474,2.16834,5500000.0
2008-06-19 23:25:00,2.16258,2.1683,2.16133,2.16133,9880000.0
2008-06-19 23:26:00,2.16825,2.16825,2.16313,2.16803,7750000.0
2008-06-19 23:27:00,2.168,2.16898,2.16419,2.16574,6250000.0
2008-06-19 23:28:00,2.16037,2.1676,2.16037,2.1676,8250000.0
2008-06-19 23:29:00,2.16534,2.1691,2.16521,2.16699,9130000.0
2008-06-19 23:30:00,2.16737,2.16821,2.16713,2.16713,8880000.0
2008-06-19 23:31:00,2.16642,2.16881,2.16452,2.16848,11750000.0
2008-06-19 23:32:00,2.16813,2.16902,2.16698,2.16732,7500000.0
2008-06-19 23:33:00,2.16133,2.16702,2.16133,2.1657,8000000.0
2008-06-19 23:34:00,2.16503,2.16762,2.16367,2.16683,8750000.0
2008-06-19 23:35:00,2.16848,2.16848,2.16786,2.16786,1500000.0
2008-06-19 23:36:00,2.1673,2.1684,2.16358,2.16814,9750000.0
2008-06-19 23:37:00,2.16646,2.16757,2.16535,2.1672,10250000.0
2008-06-19 23:38:00,2.16812,2.16865,2.16683,2.1681,9000000.0
2008-06-19 23:39:00,2.16818,2.16822,2.16463,2.16799,7250000.0
2008-06-19 23:40:00,2.16719,2.16926,2.1656,2.16926,9250000.0
2008-06-19 23:41:00,2.16815,2.16883,2.16503,2.16822,11760000.0
2008-06-19 23:42:00,2.16625,2.16825,2.16625,2.16739,5250000.0
2008-06-19 23:43:00,2.16324,2.16788,2.16324,2.16675,8500000.0
2008-06-19 23:44:00,2.16793,2.16873,2.16793,2.16838,5750000.0
2008-06-19 23:45:00,2.1673,2.16913,2.16503,2.16831,6250000.0
2008-06-19 23:46:00,2.16386,2.16928,2.16299,2.16775,16750000.0
2008-06-19 23:47:00,2.16937,2.16988,2.16439,2.16937,8260000.0
2008-06-19 23:48:00,2.16235,2.16874,2.16235,2.16874,9380000.0
2008-06-19 23:49:00,2.16895,2.16909,2.16464,2.16895,6250000.0
2008-06-19 23:50:00,2.16814,2.16855,2.16649,2.16649,6250000.0
2008-06-19 23:51:00,2.16852,2.16852,2.16639,2.16671,7000000.0
2008-06-19 23:52:00,2.1674,2.16987,2.1674,2.16945,5250000.0
2008-06-19 23:53:00,2.16589,2.16795,2.16406,2.16795,9750000.0
2008-06-19 23:54:00,2.16724,2.16912,2.16724,2.16757,9500000.0
2008-06-19 23:55:00,2.16795,2.16962,2.16476,2.16962,8380000.0
2008-06-19 23:56:00,2.16615,2.16941,2.16586,2.16727,8500000.0
2008-06-19 23:57:00,2.16667,2.16895,2.16667,2.16781,6630000.0
2008-06-19 23:58:00,2.16947,2.16947,2.16456,2.16849,6250000.0
2008-06-19 23:59:00,2.16873,2.16932,2.16323,2.16932,5500000.0
2008-06-20 00:00:00,2.16792,2.16907,2.16515,2.16907,9500000.0
2008-06-20 00:01:00,2.16938,2.16938,2.16501,2.16881,6880000.0
2008-06-20 00:02:00,2.16922,2.16922,2.16514,2.16851,9000000.0
2008-06-20 00:03:00,2.16525,2.16825,2.16375,2.16552,6760000.0
2008-06-20 00:04:00,2.16774,2.17014,2.16549,2.16991,12750000.0
2008-06-20 00:05:00,2.16767,2.16855,2.16415,2.16764,5880000.0
2008-06-20 00:06:00,2.16927,2.16927,2.16509,2.16927,9260000.0
2008-06-20 00:07:00,2.16579,2.16941,2.1646,2.16828,7500000.0
2008-06-20 00:08:00,2.16945,2.16953,2.16582,2.16804,9250000.0
2008-06-20 00:09:00,2.16512,2.16816,2.16439,2.16439,6000000.0
2008-06-20 00:10:00,2.16717,2.1698,2.16588,2.16588,5630000.0
2008-06-20 00:11:00,2.16733,2.1685,2.16433,2.16782,8630000.0
2008-06-20 00:12:00,2.16782,2.16881,2.16771,2.16788,7130000.0
2008-06-20 00:13:00,2.16407,2.16819,2.16407,2.16672,7000000.0
2008-06-20 00:14:00,2.16847,2.16915,2.16666,2.16873,10500000.0
2008-06-20 00:15:00,2.16571,2.16788,2.16353,2.16788,5880000.0
2008-06-20 00:16:00,2.16692,2.1688,2.16692,2.1688,8750000.0
2008-06-20 00:17:00,2.16819,2.16891,2.16641,2.16694,6500000.0
2008-06-20 00:18:00,2.16825,2.17005,2.16672,2.16672,9500000.0
2008-06-20 00:19:00,2.16797,2.16932,2.16587,2.16587,9130000.0
2008-06-20 00:20:00,2.16977,2.17003,2.16694,2.16945,12250000.0
2008-06-20 00:21:00,2.16833,2.16917,2.16634,2.16847,6750000.0
2008-06-20 00:22:00,2.16988,2.16988,2.1681,2.16937,8380000.0
2008-06-20 00:23:00,2.17032,2.17032,2.16443,2.1671,7250000.0
2008-06-20 00:24:00,2.16866,2.16896,2.16702,2.16776,8750000.0
2008-06-20 00:25:00,2.16748,2.16943,2.16457,2.16787,7750000.0
2008-06-20 00:26:00,2.16953,2.17064,2.16572,2.16572,8750000.0
2008-06-20 00:27:00,2.16884,2.16989,2.16681,2.16797,11500000.0
2008-06-20 00:28:00,2.16752,2.16913,2.16539,2.1691,10000000.0
2008-06-20 00:29:00,2.16821,2.16821,2.16345,2.16741,8000000.0
2008-06-20 00:30:00,2.16938,2.16938,2.16622,2.16785,10750000.0
2008-06-20 00:31:00,2.16718,2.16864,2.16683,2.16701,6250000.0
2008-06-20 00:32:00,2.16847,2.16847,2.16502,2.16502,4000000.0
2008-06-20 00:33:00,2.16731,2.16863,2.16688,2.16863,6500000.0
2008-06-20 00:34:00,2.16624,2.16768,2.16371,2.16733,5630000.0
2008-06-20 00:35:00,2.16785,2.16931,2.16648,2.16931,8750000.0
2008-06-20 00:36:00,2.16955,2.16991,2.16429,2.16759,8140000.0
2008-06-20 00:37:00,2.16314,2.16846,2.16314,2.16846,9750000.0
2008-06-20 00:38:00,2.16767,2.16966,2.16471,2.16923,8500000.0
2008-06-20 00:39:00,2.16415,2.16883,2.16415,2.16883,5250000.0
2008-06-20 00:40:00,2.16712,2.17018,2.16651,2.17018,5500000.0
2008-06-20 00:41:00,2.16801,2.16861,2.16603,2.16619,9380000.0
2008-06-20 00:42:00,2.16949,2.16949,2.16509,2.16899,8500000.0
2008-06-20 00:43:00,2.16794,2.17048,2.16562,2.16931,6750000.0
2008-06-20 00:44:00,2.16694,2.16886,2.16505,2.16561,11130000.0
2008-06-20 00:45:00,2.16842,2.16842,2.16392,2.16705,5500000.0
2008-06-20 00:46:00,2.16842,2.17033,2.16637,2.16749,10500000.0
2008-06-20 00:47:00,2.16822,2.16906,2.16383,2.16383,8750000.0
2008-06-20 00:48:00,2.16563,2.16902,2.16448,2.16709,10750000.0
2008-06-20 00:49:00,2.16837,2.16915,2.16669,2.16695,7000000.0
2008-06-20 00:50:00,2.1682,2.16867,2.16716,2.16809,5750000.0
2008-06-20 00:51:00,2.16809,2.16932,2.16596,2.1678,10250000.0
2008-06-20 00:52:00,2.16852,2.16852,2.16554,2.16839,7500000.0
2008-06-20 00:53:00,2.16683,2.16929,2.16524,2.16572,10630000.0
2008-06-20 00:54:00,2.16836,2.16873,2.1641,2.16733,10380000.0
2008-06-20 00:55:00,2.1679,2.16951,2.16659,2.16778,10750000.0
2008-06-20 00:56:00,2.1683,2.1683,2.16526,2.16651,8250000.0
2008-06-20 00:57:00,2.16853,2.16905,2.16671,2.16905,7130000.0
2008-06-20 00:58:00,2.16823,2.16848,2.16384,2.16703,14500000.0
2008-06-20 00:59:00,2.16685,2.16851,2.16317,2.16851,7250000.0
2008-06-20 01:00:00,2.16814,2.16856,2.16426,2.16856,9250000.0
2008-06-20 01:01:00,2.16702,2.16884,2.16666,2.16869,7000000.0
2008-06-20 01:02:00,2.16701,2.16851,2.1655,2.16677,11250000.0
2008-06-20 01:04:00,2.16696,2.16836,2.16584,2.16584,5250000.0
2008-06-20 01:05:00,2.1649,2.16793,2.16408,2.16664,5750000.0
2008-06-20 01:06:00,2.16879,2.16926,2.16713,2.16713,7380000.0
2008-06-20 01:07:00,2.1677,2.16827,2.16592,2.16592,7750000.0
2008-06-20 01:08:00,2.1687,2.1687,2.16641,2.16776,6250000.0
2008-06-20 01:09:00,2.16887,2.16887,2.16716,2.16798,9130000.0
2008-06-20 01:10:00,2.16705,2.16757,2.16688,2.16707,5500000.0
2008-06-20 01:11:00,2.16715,2.16815,2.16201,2.16815,18630000.0
2008-06-20 01:12:00,2.16522,2.16863,2.16522,2.16823,6750000.0
2008-06-20 01:13:00,2.16702,2.16812,2.16537,2.16537,6250000.0
2008-06-20 01:14:00,2.16668,2.16842,2.16215,2.16842,9380000.0
2008-06-20 01:15:00,2.16884,2.16912,2.16729,2.16878,9500000.0
2008-06-20 01:16:00,2.1669,2.16976,2.1669,2.16756,9250000.0
2008-06-20 01:18:00,2.16754,2.16922,2.16519,2.16613,8000000.0
2008-06-20 01:19:00,2.16704,2.1696,2.16704,2.16789,11250000.0
2008-06-20 01:20:00,2.16812,2.16922,2.16733,2.16921,6250000.0
2008-06-20 01:21:00,2.16672,2.16875,2.16338,2.16473,7380000.0
2008-06-20 01:22:00,2.16712,2.1687,2.16527,2.1683,6250000.0
2008-06-20 01:23:00,2.16356,2.1683,2.16217,2.16822,8500000.0
2008-06-20 01:24:00,2.16562,2.16908,2.16562,2.1659,5250000.0
2008-06-20 01:25:00,2.16643,2.16955,2.1648,2.16866,10000000.0
2008-06-20 01:26:00,2.16098,2.16808,2.16098,2.16477,12000000.0
2008-06-20 01:27:00,2.16861,2.16944,2.16456,2.16944,6000000.0
2008-06-20 01:28:00,2.16806,2.16994,2.1652,2.16847,11250000.0
2008-06-20 01:29:00,2.16764,2.16934,2.16673,2.16802,6250000.0
2008-06-20 01:30:00,2.16988,2.16988,2.16525,2.16525,9000000.0
2008-06-20 01:31:00,2.16832,2.16926,2.16565,2.16793,7880000.0
2008-06-20 01:32:00,2.16861,2.1693,2.16461,2.16777,10380000.0
2008-06-20 01:33:00,2.16782,2.16887,2.16409,2.16887,7750000.0
2008-06-20 01:34:00,2.16482,2.16807,2.16482,2.16732,12880000.0
2008-06-20 01:35:00,2.16902,2.16933,2.16526,2.16747,9750000.0
2008-06-20 01:36:00,2.16849,2.17008,2.16823,2.16964,9630000.0
2008-06-20 01:37:00,2.1696,2.16973,2.16842,2.16862,7500000.0
2008-06-20 01:38:00,2.16873,2.17031,2.16781,2.16827,9250000.0
2008-06-20 01:39:00,2.16853,2.16961,2.16417,2.16817,4880000.0
2008-06-20 01:40:00,2.169,2.16945,2.16649,2.16649,9250000.0
2008-06-20 01:41:00,2.16952,2.17022,2.16674,2.17022,16750000.0
2008-06-20 01:42:00,2.16812,2.17001,2.16523,2.16649,9380000.0
2008-06-20 01:44:00,2.16848,2.16989,2.16354,2.16827,15750000.0
2008-06-20 01:45:00,2.17034,2.17034,2.16468,2.17011,17750000.0
2008-06-20 01:47:00,2.17023,2.17023,2.16907,2.16959,10750000.0
2008-06-20 01:48:00,2.16463,2.16946,2.16463,2.16895,9130000.0
2008-06-20 01:49:00,2.16986,2.16986,2.16749,2.16927,7510000.0
2008-06-20 01:50:00,2.1669,2.16816,2.16356,2.16786,8500000.0
2008-06-20 01:51:00,2.16969,2.16969,2.1678,2.16923,5250000.0
2008-06-20 01:52:00,2.16932,2.1705,2.16584,2.16925,10880000.0
2008-06-20 01:53:00,2.16701,2.17022,2.16685,2.16775,7250000.0
2008-06-20 01:54:00,2.16975,2.16975,2.16627,2.16963,6250000.0
2008-06-20 01:55:00,2.16727,2.17025,2.165,2.17025,18500000.0
2008-06-20 01:56:00,2.1686,2.16976,2.16582,2.16832,8750000.0
2008-06-20 01:57:00,2.168,2.17014,2.16565,2.16932,15250000.0
2008-06-20 01:58:00,2.16904,2.16967,2.16658,2.16949,7750000.0
2008-06-20 02:00:00,2.16967,2.16967,2.16577,2.16912,6880000.0
2008-06-20 02:01:00,2.16903,2.16919,2.16767,2.1681,6500000.0
2008-06-20 02:02:00,2.16757,2.16955,2.16757,2.16916,8750000.0
2008-06-20 02:03:00,2.16695,2.16893,2.16586,2.16676,6130000.0
2008-06-20 02:04:00,2.1677,2.17013,2.16596,2.1699,15010000.0
2008-06-20 02:05:00,2.16891,2.16991,2.16643,2.16841,10880000.0
2008-06-20 02:06:00,2.16699,2.16963,2.16699,2.16791,9250000.0
2008-06-20 02:07:00,2.16848,2.16982,2.16657,2.16657,12250000.0
2008-06-20 02:08:00,2.16808,2.17081,2.16737,2.17081,8500000.0
2008-06-20 02:09:00,2.1686,2.17052,2.16596,2.16901,16750000.0
2008-06-20 02:10:00,2.17079,2.17079,2.16848,2.17049,8250000.0
2008-06-20 02:11:00,2.16907,2.17027,2.16543,2.17027,11000000.0
2008-06-20 02:12:00,2.16746,2.17057,2.1666,2.17057,12000000.0
2008-06-20 02:13:00,2.16801,2.17045,2.16725,2.16725,15250000.0
2008-06-20 02:14:00,2.16698,2.17055,2.16698,2.16894,9000000.0
2008-06-20 02:15:00,2.16919,2.17018,2.16913,2.16913,6000000.0
2008-06-20 02:16:00,2.16676,2.17006,2.16662,2.1695,7250000.0
2008-06-20 02:17:00,2.16911,2.17014,2.16659,2.16659,7250000.0
2008-06-20 02:18:00,2.16696,2.17133,2.16696,2.16934,5750000.0
2008-06-20 02:19:00,2.16863,2.17027,2.16714,2.17027,8500000.0
2008-06-20 02:20:00,2.16895,2.1711,2.16713,2.1711,5750000.0
2008-06-20 02:21:00,2.16877,2.16991,2.16855,2.16941,5250000.0
2008-06-20 02:22:00,2.16935,2.17058,2.16456,2.16997,16500000.0
2008-06-20 02:23:00,2.16873,2.17113,2.16873,2.17031,7250000.0
2008-06-20 02:24:00,2.16827,2.17038,2.16496,2.16496,5750000.0
2008-06-20 02:25:00,2.16852,2.16995,2.16447,2.16995,8630000.0
2008-06-20 02:26:00,2.16843,2.17058,2.16843,2.17058,7380000.0
2008-06-20 02:27:00,2.1706,2.17086,2.16866,2.16866,7630000.0
2008-06-20 02:28:00,2.17035,2.17035,2.16618,2.16744,10880000.0
2008-06-20 02:29:00,2.17003,2.17159,2.16671,2.16753,7750000.0
2008-06-20 02:30:00,2.16846,2.17058,2.16841,2.16912,9750000.0
2008-06-20 02:31:00,2.16951,2.1699,2.16738,2.16939,6500000.0
2008-06-20 02:32:00,2.16671,2.16906,2.16389,2.16546,12250000.0
2008-06-20 02:33:00,2.16872,2.1696,2.16581,2.16935,8500000.0
2008-06-20 02:34:00,2.16667,2.17005,2.16408,2.16985,11250000.0
2008-06-20 02:35:00,2.1668,2.17082,2.16526,2.16526,8000000.0
2008-06-20 02:36:00,2.16619,2.16892,2.1638,2.16719,10500000.0
2008-06-20 02:37:00,2.16253,2.16832,2.16253,2.1644,18500000.0
2008-06-20 02:38:00,2.16623,2.1697,2.16623,2.16959,11750000.0
2008-06-20 02:39:00,2.16931,2.16973,2.16613,2.16891,12380000.0
2008-06-20 02:40:00,2.1681,2.16985,2.16715,2.16843,7130000.0
2008-06-20 02:41:00,2.16994,2.16994,2.16518,2.16518,9630000.0
2008-06-20 02:42:00,2.16916,2.16916,2.16404,2.16754,6750000.0
2008-06-20 02:43:00,2.16936,2.16936,2.16456,2.16719,10880000.0
2008-06-20 02:44:00,2.16761,2.1686,2.16585,2.16806,8000000.0
2008-06-20 02:45:00,2.16231,2.16766,2.16231,2.1674,6500000.0
2008-06-20 02:46:00,2.16817,2.17009,2.16621,2.16995,8500000.0
2008-06-20 02:47:00,2.17094,2.17094,2.16809,2.17031,8500000.0
2008-06-20 02:48:00,2.17006,2.17015,2.16828,2.17015,10500000.0
2008-06-20 02:49:00,2.16863,2.17006,2.16842,2.17006,7000000.0
2008-06-20 02:50:00,2.16969,2.16987,2.16546,2.16948,10130000.0
2008-06-20 02:51:00,2.16849,2.16849,2.16645,2.16794,10000000.0
2008-06-20 02:52:00,2.17032,2.17039,2.16667,2.17037,12880000.0
2008-06-20 02:53:00,2.17079,2.17079,2.16861,2.17001,10750000.0
2008-06-20 02:54:00,2.16932,2.1701,2.16445,2.16909,11000000.0
2008-06-20 02:55:00,2.1696,2.17223,2.1646,2.16993,14380000.0
2008-06-20 02:56:00,2.16971,2.17034,2.16349,2.17034,12750000.0
2008-06-20 02:57:00,2.16894,2.17002,2.1663,2.1663,9250000.0
2008-06-20 02:58:00,2.16943,2.17001,2.16783,2.16939,11760000.0
2008-06-20 02:59:00,2.16672,2.17002,2.16672,2.16938,7500000.0
2008-06-20 03:00:00,2.16849,2.17003,2.16827,2.16831,12630000.0
2008-06-20 03:01:00,2.16854,2.1696,2.16643,2.1696,8750000.0
2008-06-20 03:02:00,2.16818,2.16972,2.16801,2.16937,5750000.0
2008-06-20 03:03:00,2.16884,2.17161,2.16706,2.17041,13500000.0
2008-06-20 03:04:00,2.1674,2.1709,2.16677,2.16789,9750000.0
2008-06-20 03:05:00,2.16839,2.1692,2.16658,2.1692,6250000.0
2008-06-20 03:07:00,2.16796,2.17016,2.16657,2.17009,6500000.0
2008-06-20 03:08:00,2.16943,2.17041,2.16582,2.16955,11250000.0
2008-06-20 03:09:00,2.16802,2.16838,2.16462,2.16738,6000000.0
2008-06-20 03:10:00,2.16914,2.16952,2.16788,2.16833,6260000.0
2008-06-20 03:11:00,2.16938,2.16959,2.1658,2.1658,5500000.0
2008-06-20 03:12:00,2.16581,2.17032,2.16581,2.16938,6630000.0
2008-06-20 03:13:00,2.16629,2.16976,2.16629,2.16976,13130000.0
2008-06-20 03:14:00,2.16838,2.17014,2.16609,2.16902,13630000.0
2008-06-20 03:15:00,2.16824,2.17025,2.16434,2.16434,5500000.0
2008-06-20 03:16:00,2.16899,2.17002,2.16616,2.16616,6750000.0
2008-06-20 03:17:00,2.16795,2.17052,2.16663,2.17052,6750000.0
2008-06-20 03:18:00,2.16808,2.16937,2.16553,2.1693,7500000.0
2008-06-20 03:19:00,2.16806,2.16997,2.16651,2.16997,5500000.0
2008-06-20 03:20:00,2.16378,2.16901,2.16378,2.1672,6500000.0
2008-06-20 03:21:00,2.16929,2.16929,2.16607,2.16878,7880000.0
2008-06-20 03:22:00,2.16812,2.16876,2.16683,2.16844,7250000.0
2008-06-20 03:23:00,2.16697,2.16943,2.16641,2.16943,8380000.0
2008-06-20 03:24:00,2.16947,2.16947,2.1658,2.16825,7000000.0
2008-06-20 03:25:00,2.16846,2.16879,2.16434,2.16832,7750000.0
2008-06-20 03:26:00,2.16745,2.16828,2.16527,2.16657,10630000.0
2008-06-20 03:27:00,2.16792,2.1689,2.16474,2.1689,14000000.0
2008-06-20 03:28:00,2.16864,2.16864,2.16232,2.16372,9250000.0
2008-06-20 03:29:00,2.16659,2.1697,2.16448,2.1683,10250000.0
2008-06-20 03:30:00,2.16562,2.16819,2.16147,2.16742,14380000.0
2008-06-20 03:31:00,2.16734,2.16826,2.16498,2.16826,6000000.0
2008-06-20 03:32:00,2.16589,2.16772,2.16272,2.16438,10750000.0
2008-06-20 03:33:00,2.16643,2.16735,2.16445,2.16445,8500000.0
2008-06-20 03:34:00,2.16362,2.16727,2.16362,2.16618,7510000.0
2008-06-20 03:35:00,2.16699,2.1674,2.16498,2.16704,6750000.0
2008-06-20 03:36:00,2.16548,2.16673,2.16408,2.1658,8630000.0
2008-06-20 03:37:00,2.16807,2.16807,2.16526,2.16539,7750000.0
2008-06-20 03:38:00,2.16657,2.16657,2.16127,2.16511,7250000.0
2008-06-20 03:39:00,2.16458,2.16809,2.16458,2.16535,9500000.0
2008-06-20 03:40:00,2.16751,2.16751,2.16564,2.16704,5750000.0
2008-06-20 03:41:00,2.16827,2.16827,2.16463,2.16745,9750000.0
2008-06-20 03:42:00,2.16536,2.16803,2.16285,2.16756,6500000.0
2008-06-20 03:43:00,2.1641,2.16763,2.1641,2.16479,6500000.0
2008-06-20 03:44:00,2.16742,2.16861,2.16556,2.16593,8250000.0
2008-06-20 03:45:00,2.16843,2.1685,2.16594,2.16608,15500000.0
2008-06-20 03:46:00,2.16853,2.16927,2.16415,2.16688,6000000.0
2008-06-20 03:47:00,2.16778,2.16799,2.16627,2.1676,8250000.0
2008-06-20 03:48:00,2.16797,2.16997,2.164,2.16663,13750000.0
2008-06-20 03:49:00,2.16509,2.16927,2.16488,2.16768,3250000.0
2008-06-20 03:50:00,2.16724,2.16724,2.16334,2.16652,6250000.0
2008-06-20 03:51:00,2.16545,2.1677,2.16386,2.16559,12630000.0
2008-06-20 03:52:00,2.16688,2.16689,2.1623,2.16315,8630000.0
2008-06-20 03:53:00,2.16547,2.16653,2.16041,2.16629,13000000.0
2008-06-20 03:54:00,2.16671,2.16777,2.16127,2.16732,18630000.0
2008-06-20 03:55:00,2.16652,2.1666,2.16393,2.16503,9500000.0
2008-06-20 03:56:00,2.16607,2.16716,2.16362,2.16384,8500000.0
2008-06-20 03:57:00,2.16757,2.16757,2.16529,2.16666,13500000.0
2008-06-20 03:58:00,2.16143,2.16495,2.16143,2.16426,7000000.0
2008-06-20 03:59:00,2.16708,2.16807,2.16614,2.16789,12250000.0
2008-06-20 04:00:00,2.1658,2.16707,2.16374,2.16589,8630000.0
2008-06-20 04:01:00,2.16721,2.16721,2.16383,2.16685,6760000.0
2008-06-20 04:02:00,2.16576,2.16832,2.16373,2.16738,9500000.0
2008-06-20 04:03:00,2.16381,2.1688,2.16381,2.16747,8260000.0
2008-06-20 04:04:00,2.1683,2.1683,2.16653,2.16752,8250000.0
2008-06-20 04:05:00,2.16754,2.16769,2.16507,2.16769,10250000.0
2008-06-20 04:06:00,2.16367,2.16608,2.1618,2.16539,6250000.0
2008-06-20 04:07:00,2.16852,2.16902,2.16497,2.1685,12130000.0
2008-06-20 04:08:00,2.16735,2.16885,2.16322,2.16885,5250000.0
2008-06-20 04:09:00,2.16544,2.16844,2.16063,2.1681,9380000.0
2008-06-20 04:10:00,2.16704,2.16704,2.1618,2.16484,5750000.0
2008-06-20 04:11:00,2.16492,2.16702,2.1636,2.16576,5630000.0
2008-06-20 04:12:00,2.16679,2.16728,2.16382,2.16686,8750000.0
2008-06-20 04:13:00,2.16543,2.16767,2.16543,2.16613,6750000.0
2008-06-20 04:14:00,2.16507,2.16765,2.16433,2.16747,6250000.0
2008-06-20 04:15:00,2.16327,2.16716,2.16259,2.16716,5630000.0
2008-06-20 04:16:00,2.16703,2.16703,2.1631,2.16466,8500000.0
2008-06-20 04:17:00,2.16564,2.16697,2.16171,2.16603,6750000.0
2008-06-20 04:18:00,2.16596,2.16726,2.16327,2.1647,5630000.0
2008-06-20 04:19:00,2.16445,2.16709,2.16445,2.16678,7380000.0
2008-06-20 04:20:00,2.16594,2.16637,2.16075,2.16075,6250000.0
2008-06-20 04:21:00,2.16707,2.16707,2.1647,2.1659,5130000.0
2008-06-20 04:22:00,2.16565,2.16703,2.16382,2.16668,7000000.0
2008-06-20 04:23:00,2.16626,2.16654,2.16223,2.16468,10130000.0
2008-06-20 04:24:00,2.16531,2.1663,2.16331,2.16605,8000000.0
2008-06-20 04:25:00,2.16699,2.16764,2.16177,2.16677,7000000.0
2008-06-20 04:26:00,2.16557,2.16682,2.16279,2.16659,7500000.0
2008-06-20 04:27:00,2.16559,2.16741,2.16345,2.16741,7500000.0
2008-06-20 04:28:00,2.16388,2.16659,2.16281,2.16531,10250000.0
2008-06-20 04:29:00,2.16771,2.16771,2.16378,2.16378,10000000.0
2008-06-20 04:30:00,2.16825,2.16825,2.16525,2.16666,8250000.0
2008-06-20 04:31:00,2.16614,2.16725,2.16189,2.1651,8250000.0
2008-06-20 04:32:00,2.16542,2.16647,2.16514,2.16525,9000000.0
2008-06-20 04:33:00,2.16313,2.16711,2.16313,2.16623,11000000.0
2008-06-20 04:34:00,2.16485,2.16708,2.16217,2.167,6250000.0
2008-06-20 04:35:00,2.16739,2.16752,2.1632,2.16705,5250000.0
2008-06-20 04:36:00,2.16782,2.16848,2.16358,2.16613,10010000.0
2008-06-20 04:37:00,2.16654,2.16755,2.16397,2.16745,11500000.0
2008-06-20 04:38:00,2.16611,2.16794,2.16527,2.16527,7500000.0
2008-06-20 04:39:00,2.16808,2.16808,2.16431,2.16754,13760000.0
2008-06-20 04:40:00,2.1658,2.16778,2.16439,2.16763,9000000.0
2008-06-20 04:41:00,2.16711,2.16763,2.16596,2.16596,8500000.0
2008-06-20 04:42:00,2.16775,2.16775,2.16431,2.16721,7130000.0
2008-06-20 04:43:00,2.16687,2.16831,2.16488,2.16488,8130000.0
2008-06-20 04:44:00,2.16861,2.16861,2.16353,2.16353,6000000.0
2008-06-20 04:45:00,2.16702,2.1691,2.16467,2.16718,6750000.0
2008-06-20 04:46:00,2.16664,2.16833,2.16506,2.16775,7260000.0
2008-06-20 04:47:00,2.16808,2.16808,2.16097,2.16515,7750000.0
2008-06-20 04:48:00,2.16597,2.1675,2.1645,2.1675,5500000.0
2008-06-20 04:49:00,2.16689,2.1687,2.16643,2.1687,11630000.0
2008-06-20 04:50:00,2.1678,2.16821,2.16413,2.16818,8750000.0
2008-06-20 04:51:00,2.16798,2.16857,2.16509,2.1677,9750000.0
2008-06-20 04:52:00,2.1669,2.16804,2.16366,2.16633,7750000.0
2008-06-20 04:53:00,2.16741,2.16807,2.16405,2.16405,10750000.0
2008-06-20 04:54:00,2.1683,2.1683,2.16276,2.16411,6130000.0
2008-06-20 04:55:00,2.16806,2.1684,2.16433,2.16742,6250000.0
2008-06-20 04:56:00,2.16882,2.16947,2.16557,2.16882,6750000.0
2008-06-20 04:57:00,2.16404,2.16864,2.16404,2.16864,9380000.0
2008-06-20 04:58:00,2.16922,2.16927,2.16657,2.16841,7500000.0
2008-06-20 04:59:00,2.16978,2.16978,2.16568,2.16892,7250000.0
2008-06-20 05:00:00,2.16828,2.16892,2.16703,2.16892,6000000.0
2008-06-20 05:01:00,2.16562,2.16884,2.16303,2.16781,8500000.0
2008-06-20 05:02:00,2.16869,2.16929,2.16567,2.16787,6000000.0
2008-06-20 05:04:00,2.16722,2.16892,2.16668,2.16856,6500000.0
2008-06-20 05:05:00,2.16679,2.16866,2.16578,2.16681,7510000.0
2008-06-20 05:06:00,2.16629,2.1684,2.16508,2.16795,8250000.0
2008-06-20 05:07:00,2.16826,2.16826,2.16449,2.16524,7250000.0
2008-06-20 05:08:00,2.16787,2.17035,2.16432,2.16578,10750000.0
2008-06-20 05:09:00,2.16847,2.16864,2.16499,2.16663,9000000.0
2008-06-20 05:10:00,2.16361,2.16818,2.16361,2.16818,6380000.0
2008-06-20 05:11:00,2.16805,2.16813,2.16394,2.16394,12500000.0
2008-06-20 05:12:00,2.16878,2.16878,2.16439,2.16833,5500000.0
2008-06-20 05:13:00,2.1675,2.16868,2.16301,2.16784,9000000.0
2008-06-20 05:14:00,2.16598,2.16781,2.16403,2.16587,9750000.0
2008-06-20 05:15:00,2.16876,2.16876,2.16304,2.16808,6500000.0
2008-06-20 05:16:00,2.16768,2.1698,2.16319,2.16319,9250000.0
2008-06-20 05:17:00,2.16134,2.16811,2.16134,2.16811,6750000.0
2008-06-20 05:18:00,2.16639,2.16802,2.16639,2.16755,6000000.0
2008-06-20 05:19:00,2.16726,2.1678,2.1653,2.1678,6000000.0
2008-06-20 05:20:00,2.16417,2.16869,2.16417,2.1662,7380000.0
2008-06-20 05:21:00,2.16251,2.16741,2.16251,2.16504,9630000.0
2008-06-20 05:22:00,2.16234,2.16746,2.16234,2.16705,9750000.0
2008-06-20 05:23:00,2.16879,2.16879,2.16447,2.16569,7380000.0
2008-06-20 05:24:00,2.16844,2.16847,2.1637,2.16731,7750000.0
2008-06-20 05:25:00,2.16834,2.16834,2.16558,2.16558,6000000.0
2008-06-20 05:26:00,2.16608,2.16719,2.16455,2.16719,8750000.0
2008-06-20 05:27:00,2.16663,2.16712,2.16476,2.16476,12500000.0
2008-06-20 05:28:00,2.16735,2.16735,2.16371,2.16633,8630000.0
2008-06-20 05:29:00,2.16552,2.1671,2.16321,2.16562,6750000.0
2008-06-20 05:30:00,2.16771,2.16772,2.16487,2.16735,13500000.0
2008-06-20 05:31:00,2.16602,2.16725,2.1644,2.16586,13250000.0
2008-06-20 05:32:00,2.1628,2.16848,2.1628,2.16653,8380000.0
2008-06-20 05:33:00,2.16831,2.16832,2.16607,2.16832,7000000.0
2008-06-20 05:34:00,2.16772,2.16868,2.16567,2.16857,7130000.0
2008-06-20 05:36:00,2.16187,2.16809,2.16187,2.16809,7500000.0
2008-06-20 05:37:00,2.16682,2.16845,2.16424,2.16595,6630000.0
2008-06-20 05:38:00,2.16834,2.16834,2.1639,2.16613,3000000.0
2008-06-20 05:39:00,2.1649,2.16862,2.1649,2.16842,7000000.0
2008-06-20 05:40:00,2.16777,2.16923,2.16678,2.16678,6750000.0
2008-06-20 05:41:00,2.16841,2.16841,2.16667,2.16779,10000000.0
2008-06-20 05:42:00,2.16719,2.16787,2.16208,2.16787,9250000.0
2008-06-20 05:43:00,2.16765,2.16824,2.16519,2.16824,6250000.0
2008-06-20 05:44:00,2.16705,2.16705,2.16185,2.1643,10750000.0
2008-06-20 05:45:00,2.16624,2.16809,2.16434,2.165,6000000.0
2008-06-20 05:46:00,2.16743,2.16743,2.16486,2.16544,5750000.0
2008-06-20 05:47:00,2.16799,2.16799,2.16471,2.16471,5250000.0
2008-06-20 05:48:00,2.16639,2.16807,2.1646,2.1646,4880000.0
2008-06-20 05:49:00,2.16801,2.16801,2.16264,2.16582,9130000.0
2008-06-20 05:50:00,2.16826,2.16826,2.16335,2.16603,10750000.0
2008-06-20 05:51:00,2.1662,2.16876,2.1662,2.16844,6250000.0
2008-06-20 05:52:00,2.16673,2.16805,2.1662,2.16644,8500000.0
2008-06-20 05:53:00,2.16901,2.16901,2.16543,2.16717,10000000.0
2008-06-20 05:54:00,2.16535,2.16901,2.16535,2.16893,9500000.0
2008-06-20 05:55:00,2.16859,2.16878,2.16232,2.16232,6250000.0
2008-06-20 05:56:00,2.16922,2.16972,2.16578,2.16798,7630000.0
2008-06-20 05:57:00,2.16891,2.16891,2.16545,2.16875,6000000.0
2008-06-20 05:58:00,2.16842,2.16842,2.16557,2.16675,5250000.0
2008-06-20 05:59:00,2.16877,2.16877,2.16652,2.16817,8000000.0
2008-06-20 06:00:00,2.16123,2.16883,2.16123,2.16616,8500000.0
2008-06-20 06:01:00,2.16814,2.16814,2.16444,2.16599,6250000.0
2008-06-20 06:02:00,2.16613,2.16837,2.16535,2.16608,8000000.0
2008-06-20 06:03:00,2.16378,2.16773,2.16378,2.16769,7500000.0
2008-06-20 06:04:00,2.16816,2.16816,2.16514,2.16659,13380000.0
2008-06-20 06:05:00,2.1669,2.16705,2.16414,2.16564,7500000.0
2008-06-20 06:06:00,2.16715,2.16739,2.16427,2.16739,6000000.0
2008-06-20 06:07:00,2.16531,2.16749,2.16166,2.16567,5130000.0
2008-06-20 06:08:00,2.1668,2.16693,2.1642,2.16641,7750000.0
2008-06-20 06:09:00,2.1672,2.1672,2.16227,2.16227,5500000.0
2008-06-20 06:10:00,2.16458,2.16681,2.16435,2.16435,5500000.0
2008-06-20 06:11:00,2.16414,2.16737,2.16138,2.16612,10250000.0
2008-06-20 06:12:00,2.16609,2.16789,2.16495,2.16746,7880000.0
2008-06-20 06:13:00,2.1674,2.16818,2.16432,2.16818,8500000.0
2008-06-20 06:14:00,2.16632,2.16791,2.16612,2.16612,9000000.0
2008-06-20 06:15:00,2.16475,2.16756,2.16475,2.16756,5250000.0
2008-06-20 06:16:00,2.16721,2.16769,2.16446,2.16732,7880000.0
2008-06-20 06:17:00,2.16812,2.16812,2.16759,2.16782,7500000.0
2008-06-20 06:18:00,2.16394,2.168,2.16255,2.16692,8880000.0
2008-06-20 06:19:00,2.16776,2.16888,2.16395,2.16888,8630000.0
2008-06-20 06:20:00,2.16794,2.16794,2.16482,2.16682,10880000.0
2008-06-20 06:22:00,2.1676,2.16814,2.16356,2.16792,9260000.0
2008-06-20 06:23:00,2.1669,2.168,2.16669,2.16769,10500000.0
2008-06-20 06:24:00,2.1685,2.16856,2.16095,2.16095,6630000.0
2008-06-20 06:25:00,2.16833,2.17013,2.16637,2.16844,11750000.0
2008-06-20 06:26:00,2.16645,2.16819,2.16529,2.16703,4510000.0
2008-06-20 06:27:00,2.16803,2.16888,2.16492,2.16508,5130000.0
2008-06-20 06:28:00,2.16529,2.16775,2.16293,2.16362,12750000.0
2008-06-20 06:29:00,2.16758,2.16786,2.16275,2.16637,12000000.0
2008-06-20 06:30:00,2.16871,2.16871,2.16343,2.1669,6500000.0
2008-06-20 06:31:00,2.16775,2.16823,2.16354,2.16586,7760000.0
2008-06-20 06:32:00,2.16345,2.16732,2.16345,2.16623,7750000.0
2008-06-20 06:33:00,2.16792,2.16803,2.16358,2.16792,7250000.0
2008-06-20 06:34:00,2.16763,2.16834,2.16399,2.16818,10000000.0
2008-06-20 06:35:00,2.16575,2.16798,2.16575,2.16607,7250000.0
2008-06-20 06:36:00,2.16605,2.1679,2.16605,2.16779,8880000.0
2008-06-20 06:37:00,2.16423,2.16839,2.16324,2.16324,8750000.0
2008-06-20 06:38:00,2.16564,2.16763,2.16485,2.16646,8500000.0
2008-06-20 06:39:00,2.16729,2.16783,2.16307,2.1673,10500000.0
2008-06-20 06:40:00,2.16664,2.16682,2.16437,2.16682,5250000.0
2008-06-20 06:42:00,2.1651,2.16749,2.16276,2.16426,9750000.0
2008-06-20 06:43:00,2.16327,2.16743,2.16327,2.16512,6000000.0
2008-06-20 06:45:00,2.16269,2.16748,2.16269,2.16711,5500000.0
2008-06-20 06:46:00,2.16469,2.16713,2.16301,2.16713,12750000.0
2008-06-20 06:47:00,2.16293,2.16689,2.16287,2.16689,7000000.0
2008-06-20 06:48:00,2.16481,2.16603,2.16231,2.16517,7130000.0
2008-06-20 06:49:00,2.16192,2.16632,2.16192,2.1657,6880000.0
2008-06-20 06:50:00,2.16659,2.16787,2.16211,2.16591,7750000.0
2008-06-20 06:51:00,2.16664,2.16681,2.1636,2.16623,10250000.0
2008-06-20 06:52:00,2.16503,2.1666,2.16301,2.1666,10130000.0
2008-06-20 06:53:00,2.16473,2.16662,2.16432,2.16488,7500000.0
2008-06-20 06:54:00,2.16669,2.16687,2.16413,2.16651,8250000.0
2008-06-20 06:55:00,2.16582,2.16601,2.16478,2.16478,8250000.0
2008-06-20 06:56:00,2.16553,2.16693,2.16553,2.16673,11250000.0
2008-06-20 06:57:00,2.16358,2.16742,2.16358,2.16492,16500000.0
2008-06-20 06:58:00,2.16689,2.16689,2.1635,2.16658,6500000.0
2008-06-20 06:59:00,2.16382,2.16676,2.16333,2.16511,6760000.0
2008-06-20 07:00:00,2.16653,2.16761,2.16007,2.16761,13500000.0
2008-06-20 07:02:00,2.16708,2.16762,2.16373,2.16762,10000000.0
2008-06-20 07:03:00,2.16313,2.16637,2.16313,2.16317,7000000.0
2008-06-20 07:05:00,2.16668,2.16668,2.16291,2.16608,7010000.0
2008-06-20 07:06:00,2.16474,2.16749,2.16231,2.16668,7250000.0
2008-06-20 07:08:00,2.16688,2.17035,2.16514,2.16537,9250000.0
2008-06-20 07:09:00,2.16605,2.16853,2.16455,2.16627,10250000.0
2008-06-20 07:10:00,2.16795,2.16832,2.16436,2.16675,9250000.0
2008-06-20 07:11:00,2.16692,2.16751,2.16279,2.16703,5750000.0
2008-06-20 07:12:00,2.16798,2.17034,2.16486,2.16867,10000000.0
2008-06-20 07:13:00,2.16686,2.16841,2.16448,2.16775,5250000.0
2008-06-20 07:14:00,2.16611,2.16794,2.16611,2.16716,5500000.0
2008-06-20 07:15:00,2.16896,2.16985,2.16501,2.1684,10630000.0
2008-06-20 07:16:00,2.16783,2.16861,2.16295,2.16624,8250000.0
2008-06-20 07:17:00,2.168,2.16862,2.16429,2.16627,11130000.0
2008-06-20 07:18:00,2.16692,2.16844,2.1649,2.16844,10750000.0
2008-06-20 07:19:00,2.16729,2.16758,2.16202,2.16705,12760000.0
2008-06-20 07:20:00,2.16347,2.1675,2.16347,2.16534,5500000.0
2008-06-20 07:21:00,2.16752,2.16803,2.16461,2.16706,14380000.0
2008-06-20 07:22:00,2.16667,2.168,2.16284,2.16553,11500000.0
2008-06-20 07:23:00,2.16515,2.16662,2.16455,2.16528,6380000.0
2008-06-20 07:24:00,2.16415,2.1652,2.1628,2.1649,7750000.0
2008-06-20 07:25:00,2.16426,2.1669,2.16426,2.16503,8000000.0
2008-06-20 07:26:00,2.16032,2.16721,2.16032,2.16466,9000000.0
2008-06-20 07:27:00,2.16422,2.16609,2.16342,2.16591,7500000.0
2008-06-20 07:28:00,2.16238,2.16629,2.16238,2.1647,8250000.0
2008-06-20 07:29:00,2.16643,2.16728,2.16098,2.16561,10500000.0
2008-06-20 07:30:00,2.16348,2.16702,2.16348,2.16702,12500000.0
2008-06-20 07:31:00,2.16287,2.1656,2.16261,2.16405,6750000.0
2008-06-20 07:32:00,2.16385,2.16618,2.16287,2.16427,8500000.0
2008-06-20 07:33:00,2.1629,2.16756,2.16106,2.1664,16500000.0
2008-06-20 07:34:00,2.16494,2.16586,2.16174,2.1657,13500000.0
2008-06-20 07:35:00,2.16393,2.16668,2.16393,2.16546,10630000.0
2008-06-20 07:36:00,2.16258,2.16664,2.16199,2.16202,10500000.0
2008-06-20 07:37:00,2.16289,2.16555,2.16289,2.16373,6000000.0
2008-06-20 07:38:00,2.16411,2.16694,2.16243,2.16421,11250000.0
2008-06-20 07:39:00,2.16403,2.16706,2.16162,2.16451,9250000.0
2008-06-20 07:40:00,2.16558,2.16561,2.15912,2.1639,7000000.0
2008-06-20 07:41:00,2.16473,2.16538,2.16051,2.16357,7250000.0
2008-06-20 07:42:00,2.15842,2.16489,2.15842,2.15953,7250000.0
2008-06-20 07:43:00,2.16246,2.1652,2.16052,2.16197,11000000.0
2008-06-20 07:44:00,2.16051,2.16427,2.16051,2.16305,7750000.0
2008-06-20 07:45:00,2.1638,2.16539,2.16112,2.16312,11250000.0
2008-06-20 07:46:00,2.1631,2.16515,2.15752,2.16331,6750000.0
2008-06-20 07:47:00,2.16479,2.1657,2.16088,2.1657,7250000.0
2008-06-20 07:48:00,2.16322,2.1641,2.16059,2.16098,8500000.0
2008-06-20 07:49:00,2.16301,2.16426,2.16175,2.16284,6750000.0
2008-06-20 07:50:00,2.16289,2.1652,2.15922,2.16138,13380000.0
2008-06-20 07:51:00,2.16341,2.16431,2.16265,2.16265,5250000.0
2008-06-20 07:52:00,2.1623,2.16405,2.16005,2.16102,9250000.0
2008-06-20 07:53:00,2.16215,2.16453,2.15926,2.1624,7500000.0
2008-06-20 07:54:00,2.16307,2.1648,2.16078,2.16219,9500000.0
2008-06-20 07:55:00,2.16325,2.16538,2.16325,2.16538,5750000.0
2008-06-20 07:56:00,2.16418,2.1648,2.16133,2.16251,6760000.0
2008-06-20 07:57:00,2.16285,2.1659,2.16285,2.16458,7750000.0
2008-06-20 07:58:00,2.16005,2.16422,2.16005,2.16114,10750000.0
2008-06-20 07:59:00,2.16284,2.16566,2.16166,2.16476,9000000.0
2008-06-20 08:00:00,2.16335,2.16458,2.16001,2.16225,8000000.0
2008-06-20 08:01:00,2.16454,2.16546,2.16099,2.16313,9750000.0
2008-06-20 08:02:00,2.15976,2.16724,2.15976,2.16368,17250000.0
2008-06-20 08:03:00,2.16258,2.1649,2.15958,2.16243,8750000.0
2008-06-20 08:04:00,2.16499,2.16499,2.16231,2.16443,10000000.0
2008-06-20 08:05:00,2.16519,2.16519,2.15983,2.16263,6250000.0
2008-06-20 08:06:00,2.1597,2.16467,2.1597,2.16388,7000000.0
2008-06-20 08:07:00,2.16307,2.16422,2.16054,2.16322,9630000.0
2008-06-20 08:08:00,2.1625,2.16378,2.15939,2.16354,6630000.0
2008-06-20 08:09:00,2.16484,2.16493,2.15848,2.16152,10380000.0
2008-06-20 08:10:00,2.16202,2.16481,2.16097,2.16097,8750000.0
2008-06-20 08:11:00,2.1634,2.16433,2.16229,2.16237,8500000.0
2008-06-20 08:12:00,2.1622,2.16368,2.16049,2.16049,11250000.0
2008-06-20 08:13:00,2.16418,2.16434,2.16099,2.16303,6500000.0
2008-06-20 08:14:00,2.16335,2.16376,2.1579,2.16072,12250000.0
2008-06-20 08:15:00,2.1617,2.16322,2.15784,2.16305,11250000.0
2008-06-20 08:16:00,2.16105,2.16535,2.16051,2.16051,8000000.0
2008-06-20 08:17:00,2.16633,2.16633,2.16134,2.1624,7000000.0
2008-06-20 08:18:00,2.15805,2.16297,2.15805,2.16242,8250000.0
2008-06-20 08:19:00,2.16199,2.16352,2.16193,2.16308,10880000.0
2008-06-20 08:20:00,2.16324,2.16427,2.16175,2.16341,6750000.0
2008-06-20 08:21:00,2.16183,2.16375,2.16161,2.16346,7250000.0
2008-06-20 08:22:00,2.16122,2.16405,2.15969,2.16323,10750000.0
2008-06-20 08:23:00,2.16327,2.16327,2.16031,2.16031,5500000.0
2008-06-20 08:24:00,2.16284,2.16284,2.15814,2.1606,7500000.0
2008-06-20 08:25:00,2.16106,2.163,2.16106,2.16164,11250000.0
2008-06-20 08:26:00,2.16438,2.1645,2.15866,2.16226,7500000.0
2008-06-20 08:27:00,2.16344,2.16362,2.16154,2.16231,7250000.0
2008-06-20 08:28:00,2.16389,2.16392,2.16104,2.1637,11000000.0
2008-06-20 08:29:00,2.16424,2.16554,2.15988,2.15988,5750000.0
2008-06-20 08:30:00,2.16237,2.16458,2.16027,2.16132,15510000.0
2008-06-20 08:31:00,2.1623,2.16445,2.15807,2.16303,6250000.0
2008-06-20 08:32:00,2.16456,2.16456,2.16023,2.16023,5500000.0
2008-06-20 08:33:00,2.16283,2.16477,2.16283,2.16376,5500000.0
2008-06-20 08:34:00,2.16139,2.16421,2.15898,2.16185,5250000.0
2008-06-20 08:35:00,2.16255,2.16278,2.16024,2.16133,5630000.0
2008-06-20 08:36:00,2.16398,2.16398,2.1604,2.16151,13250000.0
2008-06-20 08:37:00,2.16394,2.16394,2.16028,2.16295,9750000.0
2008-06-20 08:38:00,2.16046,2.16457,2.15785,2.16364,8750000.0
2008-06-20 08:39:00,2.15842,2.16378,2.15842,2.16318,8130000.0
2008-06-20 08:40:00,2.15691,2.16395,2.15691,2.16313,8250000.0
2008-06-20 08:41:00,2.1603,2.16478,2.15974,2.16207,13630000.0
2008-06-20 08:42:00,2.16251,2.16397,2.16184,2.16184,9500000.0
2008-06-20 08:43:00,2.16202,2.16513,2.16018,2.16157,14250000.0
2008-06-20 08:44:00,2.16032,2.1643,2.15813,2.16099,11500000.0
2008-06-20 08:45:00,2.15909,2.16272,2.15909,2.15972,7750000.0
2008-06-20 08:46:00,2.16347,2.1648,2.16166,2.1648,8500000.0
2008-06-20 08:47:00,2.16299,2.16316,2.1607,2.16173,6250000.0
2008-06-20 08:48:00,2.16089,2.16361,2.15935,2.16295,15000000.0
2008-06-20 08:49:00,2.16335,2.16344,2.16149,2.16302,8500000.0
2008-06-20 08:50:00,2.16277,2.16385,2.16214,2.16385,8750000.0
2008-06-20 08:51:00,2.16302,2.16477,2.16026,2.16306,10750000.0
2008-06-20 08:52:00,2.15807,2.16192,2.15807,2.16008,8500000.0
2008-06-20 08:53:00,2.16426,2.16492,2.16075,2.16075,9250000.0
2008-06-20 08:54:00,2.16476,2.16479,2.16128,2.1642,7000000.0
2008-06-20 08:55:00,2.16119,2.16504,2.16019,2.16448,7250000.0
2008-06-20 08:56:00,2.16396,2.16421,2.16173,2.16421,7000000.0
2008-06-20 08:57:00,2.16208,2.16481,2.15779,2.16367,10750000.0
2008-06-20 08:58:00,2.16523,2.16523,2.1613,2.16314,7380000.0
2008-06-20 08:59:00,2.16403,2.16487,2.16076,2.16427,11500000.0
2008-06-20 09:00:00,2.1628,2.16427,2.16061,2.16203,5500000.0
2008-06-20 09:01:00,2.1632,2.16416,2.15869,2.15869,10880000.0
2008-06-20 09:02:00,2.16288,2.16448,2.16045,2.16368,9500000.0
2008-06-20 09:03:00,2.16045,2.16254,2.15744,2.16222,11880000.0
2008-06-20 09:04:00,2.16273,2.16323,2.15747,2.15918,10250000.0
2008-06-20 09:05:00,2.16258,2.16399,2.16038,2.16396,13760000.0
2008-06-20 09:06:00,2.16229,2.16325,2.15929,2.16185,12130000.0
2008-06-20 09:07:00,2.16172,2.16205,2.15708,2.16195,5750000.0
2008-06-20 09:08:00,2.15788,2.16281,2.15788,2.1614,8750000.0
2008-06-20 09:09:00,2.1625,2.1625,2.1601,2.16107,7250000.0
2008-06-20 09:10:00,2.16129,2.1621,2.15885,2.16138,6000000.0
2008-06-20 09:11:00,2.16155,2.16155,2.1595,2.1595,10000000.0
2008-06-20 09:12:00,2.16292,2.16292,2.15733,2.16204,7750000.0
2008-06-20 09:13:00,2.1613,2.16169,2.15635,2.16069,10380000.0
2008-06-20 09:14:00,2.16084,2.16113,2.15647,2.16046,7250000.0
2008-06-20 09:15:00,2.16197,2.16269,2.15675,2.15963,14380000.0
2008-06-20 09:16:00,2.15941,2.15967,2.15324,2.15767,12500000.0
2008-06-20 09:17:00,2.16049,2.16049,2.15767,2.15862,9630000.0
2008-06-20 09:18:00,2.15733,2.16083,2.15615,2.16083,7250000.0
2008-06-20 09:19:00,2.16075,2.16075,2.15534,2.15755,7880000.0
2008-06-20 09:20:00,2.15803,2.16145,2.15657,2.15729,7750000.0
2008-06-20 09:21:00,2.16054,2.16097,2.15453,2.16041,12380000.0
2008-06-20 09:22:00,2.16061,2.16061,2.15584,2.15822,8750000.0
2008-06-20 09:23:00,2.16038,2.1611,2.1577,2.1611,10250000.0
2008-06-20 09:24:00,2.1602,2.16048,2.15642,2.1604,5630000.0
2008-06-20 09:25:00,2.15863,2.16088,2.15492,2.1608,11130000.0
2008-06-20 09:26:00,2.16074,2.16081,2.15904,2.16081,7750000.0
2008-06-20 09:27:00,2.16241,2.16299,2.15733,2.16103,11750000.0
2008-06-20 09:28:00,2.16086,2.16189,2.1598,2.16095,7750000.0
2008-06-20 09:29:00,2.15934,2.16156,2.15591,2.16,13750000.0
2008-06-20 09:30:00,2.16135,2.16147,2.15795,2.15915,6000000.0
2008-06-20 09:31:00,2.16019,2.16026,2.15664,2.1599,10500000.0
2008-06-20 09:32:00,2.16058,2.16058,2.15568,2.15822,6250000.0
2008-06-20 09:33:00,2.16095,2.16154,2.15584,2.15907,5500000.0
2008-06-20 09:34:00,2.16032,2.16049,2.15908,2.15916,6000000.0
2008-06-20 09:35:00,2.16053,2.16053,2.15639,2.15889,16500000.0
2008-06-20 09:36:00,2.16071,2.16071,2.15644,2.15975,7500000.0
2008-06-20 09:37:00,2.15921,2.16164,2.15613,2.15732,9000000.0
2008-06-20 09:38:00,2.16032,2.16174,2.15665,2.15971,5250000.0
2008-06-20 09:39:00,2.15882,2.16096,2.15718,2.15909,9750000.0
2008-06-20 09:40:00,2.16052,2.16122,2.15645,2.15645,5500000.0
2008-06-20 09:41:00,2.15704,2.16159,2.15704,2.15883,13750000.0
2008-06-20 09:42:00,2.15896,2.16135,2.15643,2.16069,15880000.0
2008-06-20 09:43:00,2.15739,2.16158,2.15739,2.16158,9260000.0
2008-06-20 09:44:00,2.16013,2.16143,2.15824,2.16143,12750000.0
2008-06-20 09:45:00,2.16075,2.16153,2.15813,2.16001,10250000.0
2008-06-20 09:46:00,2.15946,2.1602,2.15844,2.1602,6000000.0
2008-06-20 09:47:00,2.15945,2.16019,2.15753,2.15753,6750000.0
2008-06-20 09:48:00,2.16062,2.16062,2.15616,2.15915,7630000.0
2008-06-20 09:49:00,2.15627,2.15971,2.15594,2.15806,6500000.0
2008-06-20 09:50:00,2.15733,2.15997,2.15576,2.15997,13250000.0
2008-06-20 09:51:00,2.15747,2.16029,2.15644,2.15956,7250000.0
2008-06-20 09:52:00,2.15982,2.16051,2.15469,2.15907,8250000.0
2008-06-20 09:53:00,2.16084,2.16084,2.15775,2.15937,8250000.0
2008-06-20 09:54:00,2.16134,2.16246,2.15586,2.15968,11880000.0
2008-06-20 09:55:00,2.15751,2.15936,2.15707,2.15936,5880000.0
2008-06-20 09:56:00,2.15904,2.15992,2.15468,2.15979,5500000.0
2008-06-20 09:57:00,2.159,2.1596,2.15497,2.15908,16000000.0
2008-06-20 09:58:00,2.15594,2.16,2.15515,2.16,10750000.0
2008-06-20 09:59:00,2.15784,2.15999,2.15417,2.15939,13130000.0
2008-06-20 10:00:00,2.15903,2.15917,2.15393,2.15832,5500000.0
2008-06-20 10:01:00,2.15728,2.15883,2.15411,2.15773,6000000.0
2008-06-20 10:02:00,2.15482,2.15893,2.1519,2.15566,6250000.0
2008-06-20 10:03:00,2.1582,2.15991,2.15467,2.15881,10250000.0
2008-06-20 10:04:00,2.15549,2.15933,2.15549,2.15829,5500000.0
2008-06-20 10:05:00,2.15783,2.15837,2.15569,2.15651,12750000.0
2008-06-20 10:06:00,2.15841,2.159,2.15424,2.15788,14130000.0
2008-06-20 10:07:00,2.15953,2.15953,2.15623,2.15716,5500000.0
2008-06-20 10:08:00,2.15641,2.15783,2.1545,2.15564,9500000.0
2008-06-20 10:09:00,2.15686,2.15815,2.15352,2.1562,7250000.0
2008-06-20 10:10:00,2.15765,2.15903,2.15338,2.15455,10880000.0
2008-06-20 10:11:00,2.15479,2.1588,2.15479,2.15815,6750000.0
2008-06-20 10:12:00,2.15627,2.15825,2.15275,2.15819,6000000.0
2008-06-20 10:13:00,2.1556,2.15874,2.15416,2.15728,11250000.0
2008-06-20 10:14:00,2.15659,2.15849,2.15527,2.15755,6000000.0
2008-06-20 10:15:00,2.15755,2.15837,2.15488,2.15812,14250000.0
2008-06-20 10:16:00,2.15788,2.15838,2.15521,2.15814,6750000.0
2008-06-20 10:17:00,2.15778,2.15918,2.15518,2.15782,11000000.0
2008-06-20 10:18:00,2.1585,2.15877,2.15625,2.15678,10500000.0
2008-06-20 10:19:00,2.15869,2.15892,2.15554,2.15752,8000000.0
2008-06-20 10:20:00,2.15704,2.15847,2.15623,2.15847,12000000.0
2008-06-20 10:21:00,2.15834,2.15978,2.15587,2.15632,9750000.0
2008-06-20 10:22:00,2.15724,2.15931,2.15423,2.15776,8000000.0
2008-06-20 10:23:00,2.15893,2.15932,2.15543,2.15818,12500000.0
2008-06-20 10:24:00,2.15575,2.1589,2.15494,2.15494,8880000.0
2008-06-20 10:25:00,2.15713,2.15963,2.1548,2.15963,8000000.0
2008-06-20 10:26:00,2.15691,2.15882,2.15514,2.15792,11500000.0
2008-06-20 10:27:00,2.15533,2.15948,2.15384,2.15384,9250000.0
2008-06-20 10:28:00,2.15845,2.15873,2.15496,2.15873,5500000.0
2008-06-20 10:29:00,2.15851,2.1592,2.1571,2.15804,8750000.0
2008-06-20 10:30:00,2.15932,2.15932,2.15571,2.15845,6000000.0
2008-06-20 10:31:00,2.15852,2.15852,2.1561,2.15697,7630000.0
2008-06-20 10:32:00,2.15728,2.15799,2.15358,2.15374,12130000.0
2008-06-20 10:33:00,2.15832,2.15839,2.1547,2.1547,6500000.0
2008-06-20 10:34:00,2.15736,2.15791,2.15612,2.15696,8500000.0
2008-06-20 10:35:00,2.15751,2.15874,2.1551,2.15571,5750000.0
2008-06-20 10:36:00,2.1578,2.1586,2.15483,2.15802,9500000.0
2008-06-20 10:37:00,2.15931,2.15931,2.15675,2.15848,7000000.0
2008-06-20 10:38:00,2.15943,2.16004,2.15555,2.15983,9130000.0
2008-06-20 10:39:00,2.15947,2.16024,2.15739,2.16024,9000000.0
2008-06-20 10:40:00,2.15926,2.16092,2.15768,2.1603,10500000.0
2008-06-20 10:41:00,2.16038,2.16038,2.15718,2.15963,7500000.0
2008-06-20 10:42:00,2.16089,2.1611,2.15751,2.15759,7500000.0
2008-06-20 10:43:00,2.15859,2.1604,2.15672,2.15839,8130000.0
2008-06-20 10:44:00,2.15961,2.1601,2.15741,2.15914,14250000.0
2008-06-20 10:45:00,2.15629,2.15991,2.15589,2.15991,7000000.0
2008-06-20 10:46:00,2.16017,2.16057,2.15723,2.16044,7500000.0
2008-06-20 10:47:00,2.15976,2.15976,2.15682,2.15844,5130000.0
2008-06-20 10:48:00,2.15963,2.15963,2.15642,2.15805,5500000.0
2008-06-20 10:49:00,2.16019,2.16034,2.15418,2.15418,10000000.0
2008-06-20 10:50:00,2.15997,2.15997,2.15775,2.15775,7750000.0
2008-06-20 10:51:00,2.15653,2.15956,2.15542,2.15542,9500000.0
2008-06-20 10:52:00,2.16041,2.16041,2.15734,2.15876,14130000.0
2008-06-20 10:53:00,2.15871,2.16075,2.15688,2.16075,8750000.0
2008-06-20 10:54:00,2.15713,2.15964,2.15428,2.15592,6380000.0
2008-06-20 10:55:00,2.1586,2.15914,2.15673,2.15769,6000000.0
2008-06-20 10:56:00,2.15773,2.15895,2.15621,2.1573,9000000.0
2008-06-20 10:57:00,2.15495,2.15916,2.15495,2.15916,6000000.0
2008-06-20 10:58:00,2.15944,2.15944,2.15454,2.15534,9750000.0
2008-06-20 10:59:00,2.15917,2.15961,2.15346,2.15828,8500000.0
2008-06-20 11:00:00,2.15801,2.15921,2.15533,2.15661,11500000.0
2008-06-20 11:01:00,2.15845,2.15845,2.1536,2.15485,9500000.0
2008-06-20 11:02:00,2.15701,2.15824,2.15618,2.15698,7000000.0
2008-06-20 11:03:00,2.15864,2.15864,2.15625,2.15734,7130000.0
2008-06-20 11:04:00,2.15399,2.15919,2.15399,2.15919,6750000.0
2008-06-20 11:05:00,2.15508,2.15839,2.15296,2.15679,9630000.0
2008-06-20 11:06:00,2.15884,2.15993,2.15521,2.15521,8250000.0
2008-06-20 11:07:00,2.1582,2.15873,2.15447,2.15873,5500000.0
2008-06-20 11:08:00,2.15801,2.15801,2.15379,2.15633,5500000.0
2008-06-20 11:09:00,2.15863,2.15863,2.15283,2.15717,7250000.0
2008-06-20 11:10:00,2.157,2.157,2.15253,2.15495,7250000.0
2008-06-20 11:11:00,2.15651,2.15789,2.1538,2.15772,7750000.0
2008-06-20 11:12:00,2.15774,2.15774,2.1531,2.1531,5750000.0
2008-06-20 11:13:00,2.15329,2.1579,2.15329,2.15532,10130000.0
2008-06-20 11:14:00,2.15662,2.15737,2.15358,2.15737,7000000.0
2008-06-20 11:15:00,2.1563,2.15744,2.15389,2.1551,7000000.0
2008-06-20 11:16:00,2.15798,2.15818,2.15545,2.15545,5250000.0
2008-06-20 11:17:00,2.15792,2.15878,2.15332,2.15689,8000000.0
2008-06-20 11:18:00,2.15749,2.15887,2.154,2.154,11130000.0
2008-06-20 11:19:00,2.15664,2.16569,2.15304,2.15884,6750000.0
2008-06-20 11:20:00,2.15821,2.15883,2.15277,2.15708,8000000.0
2008-06-20 11:21:00,2.15735,2.15839,2.15466,2.15815,8750000.0
2008-06-20 11:22:00,2.15877,2.15901,2.15206,2.15206,6630000.0
2008-06-20 11:23:00,2.15767,2.15898,2.15445,2.15813,10640000.0
2008-06-20 11:24:00,2.1575,2.1596,2.1536,2.15735,8880000.0
2008-06-20 11:25:00,2.15837,2.15939,2.15452,2.15839,15000000.0
2008-06-20 11:26:00,2.15887,2.15974,2.15586,2.15785,10750000.0
2008-06-20 11:27:00,2.15842,2.15985,2.15585,2.15887,7000000.0
2008-06-20 11:28:00,2.16082,2.16135,2.15627,2.15627,8250000.0
2008-06-20 11:29:00,2.16058,2.16058,2.15467,2.15955,5250000.0
2008-06-20 11:30:00,2.1561,2.15847,2.156,2.15837,8500000.0
2008-06-20 11:31:00,2.15887,2.15966,2.15478,2.15797,12500000.0
2008-06-20 11:32:00,2.15929,2.1595,2.15403,2.15812,9500000.0
2008-06-20 11:33:00,2.16011,2.16013,2.15769,2.1597,11500000.0
2008-06-20 11:34:00,2.15936,2.16027,2.15773,2.16027,10880000.0
2008-06-20 11:35:00,2.15785,2.15912,2.15477,2.15755,11380000.0
2008-06-20 11:36:00,2.1583,2.15939,2.15749,2.15828,7130000.0
2008-06-20 11:37:00,2.15463,2.15874,2.15463,2.15874,8500000.0
2008-06-20 11:38:00,2.156,2.15976,2.156,2.15963,5500000.0
2008-06-20 11:39:00,2.16021,2.16021,2.15256,2.15726,8750000.0
2008-06-20 11:40:00,2.15637,2.16003,2.15637,2.15795,15630000.0
2008-06-20 11:41:00,2.1575,2.1575,2.1513,2.15616,10000000.0
2008-06-20 11:42:00,2.15689,2.15689,2.15317,2.15507,7500000.0
2008-06-20 11:43:00,2.15302,2.15777,2.15133,2.15587,8250000.0
2008-06-20 11:44:00,2.1565,2.15687,2.15442,2.15514,11250000.0
2008-06-20 11:45:00,2.15528,2.15621,2.15118,2.15522,8130000.0
2008-06-20 11:46:00,2.15489,2.1558,2.15253,2.1558,5500000.0
2008-06-20 11:47:00,2.15023,2.15557,2.15011,2.15557,12500000.0
2008-06-20 11:48:00,2.15364,2.15591,2.15243,2.15537,12130000.0
2008-06-20 11:49:00,2.15493,2.15581,2.15059,2.1532,14000000.0
2008-06-20 11:50:00,2.15546,2.15562,2.1535,2.15562,7380000.0
2008-06-20 11:51:00,2.15417,2.15534,2.15179,2.15373,7750000.0
2008-06-20 11:52:00,2.15443,2.15575,2.15287,2.15518,9630000.0
2008-06-20 11:53:00,2.15315,2.15583,2.15315,2.15523,7500000.0
2008-06-20 11:54:00,2.15485,2.15571,2.14954,2.15491,10000000.0
2008-06-20 11:55:00,2.15458,2.15572,2.15222,2.15392,6000000.0
2008-06-20 11:56:00,2.15473,2.15579,2.15282,2.15496,6250000.0
2008-06-20 11:57:00,2.15103,2.15567,2.15103,2.15567,8750000.0
2008-06-20 11:58:00,2.14924,2.15577,2.14924,2.15488,10500000.0
2008-06-20 11:59:00,2.15491,2.15518,2.14972,2.15467,9000000.0
2008-06-20 12:00:00,2.15511,2.15546,2.15093,2.15429,8250000.0
2008-06-20 12:01:00,2.15107,2.15473,2.15067,2.15295,7250000.0
2008-06-20 12:02:00,2.14879,2.15497,2.14879,2.15464,11000000.0
2008-06-20 12:03:00,2.15472,2.15521,2.15165,2.15244,11000000.0
2008-06-20 12:04:00,2.15391,2.15451,2.15075,2.15451,6000000.0
2008-06-20 12:05:00,2.15121,2.15397,2.14784,2.15254,7750000.0
2008-06-20 12:06:00,2.15178,2.15257,2.14908,2.1512,8130000.0
2008-06-20 12:07:00,2.1506,2.15313,2.14898,2.14979,7500000.0
2008-06-20 12:08:00,2.15231,2.15248,2.14756,2.1512,7010000.0
2008-06-20 12:09:00,2.15243,2.15292,2.14746,2.15281,11500000.0
2008-06-20 12:10:00,2.1529,2.1529,2.14565,2.1522,11250000.0
2008-06-20 12:11:00,2.152,2.15342,2.15093,2.15298,7000000.0
2008-06-20 12:12:00,2.15072,2.15325,2.15026,2.15325,9880000.0
2008-06-20 12:13:00,2.15124,2.15299,2.14884,2.15153,13250000.0
2008-06-20 12:14:00,2.15224,2.15276,2.14988,2.15183,9500000.0
2008-06-20 12:15:00,2.14963,2.15323,2.14936,2.15249,9000000.0
2008-06-20 12:16:00,2.15288,2.15288,2.14895,2.14922,5750000.0
2008-06-20 12:17:00,2.15045,2.15165,2.14925,2.15095,5250000.0
2008-06-20 12:18:00,2.14808,2.15207,2.14791,2.14791,6250000.0
2008-06-20 12:19:00,2.14442,2.15125,2.14442,2.1509,8000000.0
2008-06-20 12:20:00,2.14743,2.15071,2.14545,2.15016,7000000.0
2008-06-20 12:21:00,2.14853,2.15303,2.14585,2.14654,11250000.0
2008-06-20 12:22:00,2.15225,2.15225,2.14833,2.15092,6250000.0
2008-06-20 12:23:00,2.15129,2.15175,2.14714,2.15077,9500000.0
2008-06-20 12:24:00,2.1512,2.15157,2.14498,2.15061,6250000.0
2008-06-20 12:25:00,2.15114,2.15251,2.14822,2.15251,5750000.0
2008-06-20 12:26:00,2.15089,2.15228,2.15013,2.15024,8750000.0
2008-06-20 12:27:00,2.15178,2.15218,2.14726,2.15168,9000000.0
2008-06-20 12:28:00,2.15028,2.15261,2.15028,2.15143,10000000.0
2008-06-20 12:29:00,2.15167,2.15286,2.15029,2.15184,6500000.0
2008-06-20 12:30:00,2.14982,2.15266,2.14858,2.14981,5380000.0
2008-06-20 12:31:00,2.15056,2.15287,2.14979,2.15203,6750000.0
2008-06-20 12:32:00,2.15214,2.15281,2.14971,2.15186,6250000.0
2008-06-20 12:33:00,2.15294,2.15306,2.14945,2.15169,15880000.0
2008-06-20 12:34:00,2.15268,2.15268,2.14895,2.1516,8750000.0
2008-06-20 12:35:00,2.15074,2.15246,2.14819,2.15011,8630000.0
2008-06-20 12:36:00,2.15098,2.1519,2.14703,2.1519,5500000.0
2008-06-20 12:37:00,2.1492,2.15201,2.14524,2.15141,16500000.0
2008-06-20 12:38:00,2.15178,2.15272,2.14685,2.15243,11750000.0
2008-06-20 12:39:00,2.15154,2.15238,2.14717,2.15147,6880000.0
2008-06-20 12:40:00,2.14689,2.15171,2.14689,2.15077,6760000.0
2008-06-20 12:41:00,2.14872,2.15144,2.14872,2.15136,5500000.0
2008-06-20 12:42:00,2.15136,2.15218,2.14805,2.1518,14000000.0
2008-06-20 12:43:00,2.14935,2.15273,2.14935,2.14985,7250000.0
2008-06-20 12:44:00,2.14956,2.15201,2.14927,2.15125,11750000.0
2008-06-20 12:45:00,2.14698,2.15236,2.14698,2.15236,8880000.0
2008-06-20 12:46:00,2.15223,2.15223,2.14832,2.14852,10010000.0
2008-06-20 12:47:00,2.15146,2.15353,2.14907,2.15192,10250000.0
2008-06-20 12:48:00,2.15152,2.15226,2.14936,2.15186,10000000.0
2008-06-20 12:49:00,2.14983,2.15278,2.14972,2.15278,10380000.0
2008-06-20 12:50:00,2.15158,2.15251,2.14855,2.15202,9500000.0
2008-06-20 12:51:00,2.1508,2.15223,2.14847,2.15216,6750000.0
2008-06-20 12:52:00,2.15173,2.15225,2.14759,2.14759,8750000.0
2008-06-20 12:53:00,2.15211,2.15211,2.14894,2.14983,6380000.0
2008-06-20 12:54:00,2.14973,2.15179,2.14817,2.15163,8000000.0
2008-06-20 12:55:00,2.14882,2.15191,2.14508,2.1514,9750000.0
2008-06-20 12:56:00,2.15083,2.15319,2.14741,2.1498,10250000.0
2008-06-20 12:57:00,2.15256,2.15256,2.14781,2.14981,9000000.0
2008-06-20 12:58:00,2.15086,2.15243,2.146,2.14957,10250000.0
2008-06-20 12:59:00,2.15165,2.15317,2.15034,2.1522,10380000.0
2008-06-20 13:00:00,2.15282,2.15313,2.15032,2.15259,9260000.0
2008-06-20 13:01:00,2.1514,2.15329,2.15039,2.15076,8380000.0
2008-06-20 13:02:00,2.15194,2.15282,2.14805,2.14805,11250000.0
2008-06-20 13:03:00,2.15231,2.15299,2.14803,2.1494,9630000.0
2008-06-20 13:04:00,2.15133,2.15211,2.14798,2.15143,10000000.0
2008-06-20 13:05:00,2.15167,2.15251,2.1469,2.15109,17260000.0
2008-06-20 13:06:00,2.14881,2.15148,2.14853,2.15141,8000000.0
2008-06-20 13:07:00,2.14985,2.15178,2.14681,2.1505,9750000.0
2008-06-20 13:08:00,2.15061,2.15171,2.14913,2.15048,9000000.0
2008-06-20 13:09:00,2.15053,2.15292,2.1493,2.15033,7500000.0
2008-06-20 13:10:00,2.14914,2.15273,2.14914,2.15259,6750000.0
2008-06-20 13:11:00,2.1483,2.15128,2.1469,2.1494,12000000.0
2008-06-20 13:12:00,2.14993,2.15103,2.14857,2.15038,8000000.0
2008-06-20 13:13:00,2.14948,2.15143,2.14677,2.1501,10130000.0
2008-06-20 13:14:00,2.14948,2.15227,2.14948,2.15227,11750000.0
2008-06-20 13:15:00,2.15122,2.15249,2.14878,2.14885,8000000.0
2008-06-20 13:16:00,2.14912,2.15268,2.14803,2.1519,10000000.0
2008-06-20 13:17:00,2.14894,2.15176,2.14894,2.15176,6750000.0
2008-06-20 13:18:00,2.15309,2.15309,2.14867,2.15206,6000000.0
2008-06-20 13:19:00,2.1502,2.15099,2.14654,2.15032,9630000.0
2008-06-20 13:20:00,2.1489,2.15122,2.1489,2.15117,7250000.0
2008-06-20 13:21:00,2.15091,2.15201,2.14879,2.15112,9500000.0
2008-06-20 13:22:00,2.15142,2.15254,2.14962,2.15152,7000000.0
2008-06-20 13:23:00,2.15053,2.15153,2.14558,2.15081,11750000.0
2008-06-20 13:24:00,2.15086,2.15143,2.14658,2.1503,12500000.0
2008-06-20 13:25:00,2.15088,2.15205,2.14819,2.1512,8000000.0
2008-06-20 13:26:00,2.15049,2.15079,2.1476,2.15059,10380000.0
2008-06-20 13:27:00,2.15084,2.15113,2.14884,2.14911,10880000.0
2008-06-20 13:28:00,2.15103,2.15103,2.14641,2.14841,10000000.0
2008-06-20 13:29:00,2.14709,2.15078,2.14607,2.15045,5250000.0
2008-06-20 13:30:00,2.15044,2.15076,2.14595,2.15065,9500000.0
2008-06-20 13:31:00,2.14786,2.15225,2.14767,2.14992,10500000.0
2008-06-20 13:32:00,2.15054,2.15224,2.14868,2.15224,9500000.0
2008-06-20 13:33:00,2.15067,2.1514,2.14649,2.15083,8380000.0
2008-06-20 13:34:00,2.15209,2.15222,2.14732,2.15222,9250000.0
2008-06-20 13:35:00,2.15118,2.1517,2.14538,2.15147,10750000.0
2008-06-20 13:36:00,2.15009,2.15237,2.14565,2.15237,10250000.0
2008-06-20 13:37:00,2.15147,2.15147,2.14807,2.14978,6750000.0
2008-06-20 13:38:00,2.15072,2.15102,2.14565,2.15048,8750000.0
2008-06-20 13:39:00,2.14953,2.1523,2.14611,2.1523,10250000.0
2008-06-20 13:40:00,2.14951,2.15171,2.14769,2.14769,10000000.0
2008-06-20 13:41:00,2.15178,2.15198,2.14933,2.15198,8500000.0
2008-06-20 13:42:00,2.15093,2.1524,2.15018,2.15239,5500000.0
2008-06-20 13:43:00,2.15162,2.15243,2.14903,2.15243,9250000.0
2008-06-20 13:44:00,2.15224,2.15253,2.14929,2.15155,8000000.0
2008-06-20 13:45:00,2.1476,2.15293,2.1476,2.14962,9000000.0
2008-06-20 13:46:00,2.15227,2.15227,2.14873,2.15218,5880000.0
2008-06-20 13:47:00,2.14992,2.15233,2.14829,2.14829,8500000.0
2008-06-20 13:48:00,2.15178,2.15203,2.14751,2.15203,9500000.0
2008-06-20 13:49:00,2.15009,2.15185,2.14928,2.15169,5500000.0
2008-06-20 13:50:00,2.15133,2.1519,2.14923,2.151,9250000.0
2008-06-20 13:51:00,2.15195,2.15195,2.14874,2.15191,8130000.0
2008-06-20 13:52:00,2.15172,2.15231,2.14804,2.15164,10750000.0
2008-06-20 13:53:00,2.15125,2.15155,2.14616,2.14866,8000000.0
2008-06-20 13:54:00,2.15087,2.1509,2.14928,2.1494,5500000.0
2008-06-20 13:55:00,2.15133,2.15133,2.14675,2.14675,8500000.0
2008-06-20 13:56:00,2.14967,2.15201,2.14744,2.14744,9380000.0
2008-06-20 13:57:00,2.1515,2.1515,2.14803,2.14815,9750000.0
2008-06-20 13:58:00,2.14918,2.15204,2.14615,2.14992,7750000.0
2008-06-20 13:59:00,2.15144,2.15204,2.15051,2.15051,5500000.0
2008-06-20 14:00:00,2.14587,2.15106,2.14587,2.15002,8500000.0
2008-06-20 14:01:00,2.14854,2.15222,2.14826,2.15119,10250000.0
2008-06-20 14:02:00,2.1519,2.1519,2.15033,2.15175,7000000.0
2008-06-20 14:03:00,2.15042,2.15101,2.14718,2.14801,7000000.0
2008-06-20 14:04:00,2.15223,2.15294,2.14823,2.1526,5750000.0
2008-06-20 14:05:00,2.15161,2.15324,2.14999,2.15163,6250000.0
2008-06-20 14:06:00,2.15079,2.15321,2.14694,2.15197,8750000.0
2008-06-20 14:07:00,2.15301,2.15301,2.14753,2.15073,7250000.0
2008-06-20 14:08:00,2.14949,2.15175,2.14731,2.15062,9000000.0
2008-06-20 14:09:00,2.15119,2.15145,2.14767,2.14767,5500000.0
2008-06-20 14:10:00,2.15004,2.15083,2.14539,2.14766,9000000.0
2008-06-20 14:11:00,2.15005,2.15123,2.14627,2.15123,5750000.0
2008-06-20 14:12:00,2.15021,2.15146,2.14742,2.1502,13000000.0
2008-06-20 14:13:00,2.15048,2.15167,2.14716,2.15034,8510000.0
2008-06-20 14:14:00,2.15134,2.15134,2.14814,2.14923,8250000.0
2008-06-20 14:15:00,2.14909,2.15261,2.1475,2.15087,8500000.0
2008-06-20 14:16:00,2.15123,2.15176,2.14917,2.14935,13510000.0
2008-06-20 14:17:00,2.15081,2.15155,2.14785,2.15155,13750000.0
2008-06-20 14:18:00,2.15111,2.15136,2.14795,2.15136,8750000.0
2008-06-20 14:19:00,2.15112,2.15132,2.14582,2.15042,12750000.0
2008-06-20 14:20:00,2.15058,2.15142,2.14563,2.15067,6250000.0
2008-06-20 14:21:00,2.15164,2.15194,2.14891,2.15142,14000000.0
2008-06-20 14:22:00,2.14666,2.15091,2.14666,2.14879,5750000.0
2008-06-20 14:23:00,2.15047,2.1511,2.14798,2.15046,8750000.0
2008-06-20 14:24:00,2.15035,2.15102,2.14723,2.14937,10500000.0
2008-06-20 14:25:00,2.14967,2.15033,2.14707,2.14975,9750000.0
2008-06-20 14:26:00,2.15094,2.15113,2.14485,2.15055,12130000.0
2008-06-20 14:27:00,2.15099,2.15103,2.14871,2.14967,6750000.0
2008-06-20 14:28:00,2.14979,2.15018,2.14586,2.1487,8250000.0
2008-06-20 14:29:00,2.14932,2.15012,2.1445,2.1445,6880000.0
2008-06-20 14:30:00,2.14843,2.15087,2.14821,2.14887,7750000.0
2008-06-20 14:31:00,2.14762,2.14964,2.14654,2.14654,11500000.0
2008-06-20 14:32:00,2.14856,2.15115,2.14693,2.15082,10880000.0
2008-06-20 14:33:00,2.14937,2.15124,2.14848,2.14848,10380000.0
2008-06-20 14:34:00,2.15061,2.15061,2.14421,2.14995,13630000.0
2008-06-20 14:35:00,2.14719,2.15157,2.14719,2.14827,9630000.0
2008-06-20 14:36:00,2.15038,2.15071,2.14827,2.15069,9130000.0
2008-06-20 14:37:00,2.14833,2.15108,2.1476,2.15095,9630000.0
2008-06-20 14:38:00,2.14985,2.15089,2.14589,2.14832,7250000.0
2008-06-20 14:39:00,2.15067,2.15111,2.14674,2.14677,8750000.0
2008-06-20 14:40:00,2.15064,2.15205,2.14836,2.15045,8130000.0
2008-06-20 14:41:00,2.15134,2.15134,2.14835,2.14835,8500000.0
2008-06-20 14:42:00,2.15077,2.15157,2.14849,2.15128,10260000.0
2008-06-20 14:43:00,2.1504,2.15077,2.14601,2.1494,8750000.0
2008-06-20 14:44:00,2.14738,2.15207,2.14738,2.15004,6630000.0
2008-06-20 14:45:00,2.15072,2.15112,2.14444,2.14621,5500000.0
2008-06-20 14:46:00,2.15078,2.15123,2.14756,2.1493,8500000.0
2008-06-20 14:47:00,2.15148,2.15264,2.14953,2.15264,11250000.0
2008-06-20 14:48:00,2.15174,2.15255,2.14829,2.15137,8250000.0
2008-06-20 14:49:00,2.15194,2.15266,2.14857,2.15126,10000000.0
2008-06-20 14:50:00,2.15241,2.15343,2.14715,2.15206,5750000.0
2008-06-20 14:51:00,2.15287,2.15287,2.14999,2.15091,5250000.0
2008-06-20 14:52:00,2.15053,2.15271,2.14569,2.14569,10630000.0
2008-06-20 14:53:00,2.14989,2.15173,2.14782,2.14858,6250000.0
2008-06-20 14:54:00,2.15242,2.15242,2.1492,2.14933,9130000.0
2008-06-20 14:55:00,2.15274,2.15347,2.1498,2.15174,7500000.0
2008-06-20 14:56:00,2.15034,2.15263,2.14759,2.14759,10880000.0
2008-06-20 14:57:00,2.15211,2.15297,2.14759,2.15046,10630000.0
2008-06-20 14:58:00,2.14976,2.1528,2.14908,2.15213,7750000.0
2008-06-20 14:59:00,2.15201,2.15243,2.14724,2.15193,10250000.0
2008-06-20 15:00:00,2.15044,2.15187,2.14885,2.15004,12750000.0
2008-06-20 15:01:00,2.15083,2.15248,2.14706,2.15139,5500000.0
2008-06-20 15:02:00,2.15217,2.15226,2.14729,2.1504,10500000.0
2008-06-20 15:03:00,2.15264,2.15338,2.14791,2.15035,12880000.0
2008-06-20 15:04:00,2.15124,2.15189,2.14843,2.1487,15000000.0
2008-06-20 15:05:00,2.15241,2.15257,2.14967,2.15063,12250000.0
2008-06-20 15:06:00,2.15218,2.15218,2.14808,2.14842,11000000.0
2008-06-20 15:07:00,2.1493,2.15285,2.14859,2.1515,7500000.0
2008-06-20 15:08:00,2.15069,2.1522,2.14721,2.14895,7500000.0
2008-06-20 15:09:00,2.15095,2.15245,2.15077,2.1518,17000000.0
2008-06-20 15:10:00,2.15124,2.15258,2.14933,2.15183,8380000.0
2008-06-20 15:11:00,2.15135,2.15303,2.14732,2.15228,8000000.0
2008-06-20 15:12:00,2.15189,2.15204,2.14862,2.15075,6250000.0
2008-06-20 15:13:00,2.15113,2.15171,2.14802,2.14802,5250000.0
2008-06-20 15:14:00,2.15158,2.1522,2.14912,2.1522,9750000.0
2008-06-20 15:15:00,2.15049,2.15286,2.14868,2.15223,7760000.0
2008-06-20 15:16:00,2.15249,2.15366,2.15146,2.15292,13010000.0
2008-06-20 15:17:00,2.15158,2.15391,2.1512,2.15322,6250000.0
2008-06-20 15:18:00,2.1501,2.15381,2.14959,2.15356,7750000.0
2008-06-20 15:19:00,2.15426,2.15446,2.14976,2.14976,10630000.0
2008-06-20 15:20:00,2.15363,2.15418,2.1522,2.15392,8130000.0
2008-06-20 15:21:00,2.15192,2.15482,2.15025,2.15206,6500000.0
2008-06-20 15:22:00,2.15041,2.1543,2.15024,2.1543,12000000.0
2008-06-20 15:23:00,2.1531,2.15408,2.14981,2.15408,10380000.0
2008-06-20 15:24:00,2.15196,2.15413,2.1492,2.15347,6250000.0
2008-06-20 15:25:00,2.15478,2.15557,2.14981,2.15373,12880000.0
2008-06-20 15:26:00,2.15362,2.15471,2.15009,2.15363,8510000.0
2008-06-20 15:27:00,2.15153,2.15518,2.14857,2.15486,6250000.0
2008-06-20 15:28:00,2.15506,2.15544,2.15248,2.15524,6000000.0
2008-06-20 15:29:00,2.15218,2.15581,2.15161,2.15212,6000000.0
2008-06-20 15:30:00,2.15203,2.15565,2.15134,2.15321,12250000.0
2008-06-20 15:31:00,2.15375,2.15541,2.15178,2.15467,9000000.0
2008-06-20 15:32:00,2.1545,2.15572,2.15189,2.15572,9500000.0
2008-06-20 15:33:00,2.15147,2.15567,2.15072,2.15516,12750000.0
2008-06-20 15:34:00,2.15337,2.15586,2.15159,2.15435,6000000.0
2008-06-20 15:35:00,2.15222,2.15597,2.15222,2.15549,10630000.0
2008-06-20 15:36:00,2.15501,2.15501,2.15232,2.15403,8380000.0
2008-06-20 15:37:00,2.15475,2.15491,2.1497,2.15207,10510000.0
2008-06-20 15:38:00,2.15137,2.15461,2.1481,2.15157,10000000.0
2008-06-20 15:39:00,2.15116,2.15269,2.14697,2.15057,10630000.0
2008-06-20 15:40:00,2.15108,2.1543,2.15108,2.15405,6000000.0
2008-06-20 15:41:00,2.1535,2.1545,2.15106,2.15395,7000000.0
2008-06-20 15:42:00,2.15257,2.15423,2.1485,2.14971,6500000.0
2008-06-20 15:43:00,2.15137,2.15413,2.14982,2.15228,13630000.0
2008-06-20 15:44:00,2.15349,2.15486,2.15199,2.15344,8250000.0
2008-06-20 15:45:00,2.15135,2.15469,2.15013,2.15381,7750000.0
2008-06-20 15:46:00,2.15317,2.15317,2.14803,2.14803,6250000.0
2008-06-20 15:47:00,2.15449,2.1551,2.15141,2.15366,7500000.0
2008-06-20 15:48:00,2.14956,2.15416,2.14933,2.15368,9250000.0
2008-06-20 15:49:00,2.14547,2.15415,2.14547,2.15415,8750000.0
2008-06-20 15:50:00,2.15105,2.15294,2.14823,2.15136,7630000.0
2008-06-20 15:51:00,2.14878,2.15167,2.14878,2.15024,11250000.0
2008-06-20 15:52:00,2.15241,2.15275,2.15025,2.15267,6000000.0
2008-06-20 15:53:00,2.14835,2.15214,2.14666,2.15088,8750000.0
2008-06-20 15:54:00,2.15196,2.15196,2.14895,2.14971,8500000.0
2008-06-20 15:55:00,2.15125,2.15186,2.14783,2.15085,6000000.0
2008-06-20 15:56:00,2.15178,2.15211,2.14705,2.15127,7750000.0
2008-06-20 15:57:00,2.15196,2.15234,2.14906,2.15115,12750000.0
2008-06-20 15:58:00,2.153,2.15309,2.14763,2.15147,8630000.0
2008-06-20 15:59:00,2.15034,2.15384,2.15034,2.15259,9880000.0
2008-06-20 16:00:00,2.15202,2.15258,2.14922,2.15151,11000000.0
2008-06-20 16:01:00,2.14984,2.1527,2.14733,2.15179,6500000.0
2008-06-20 16:02:00,2.15095,2.15191,2.14659,2.15017,11880000.0
2008-06-20 16:03:00,2.14856,2.14978,2.14596,2.14953,6750000.0
2008-06-20 16:04:00,2.15018,2.15018,2.14629,2.14889,8880000.0
2008-06-20 16:05:00,2.14942,2.14989,2.14803,2.149,5630000.0
2008-06-20 16:06:00,2.14868,2.14969,2.14531,2.14531,11130000.0
2008-06-20 16:07:00,2.14776,2.14982,2.14476,2.14982,11380000.0
2008-06-20 16:08:00,2.14717,2.15033,2.14556,2.14719,13000000.0
2008-06-20 16:09:00,2.14928,2.15024,2.14733,2.15024,6000000.0
2008-06-20 16:10:00,2.14925,2.15189,2.14359,2.15189,7750000.0
2008-06-20 16:11:00,2.15052,2.15163,2.14992,2.15039,5880000.0
2008-06-20 16:12:00,2.14931,2.15191,2.14719,2.15127,8750000.0
2008-06-20 16:13:00,2.14923,2.15136,2.14672,2.15109,9000000.0
2008-06-20 16:14:00,2.15211,2.15325,2.14929,2.15038,12640000.0
2008-06-20 16:15:00,2.14882,2.15105,2.14827,2.14979,6000000.0
2008-06-20 16:16:00,2.15037,2.15037,2.14579,2.14907,10250000.0
2008-06-20 16:17:00,2.14953,2.15163,2.14785,2.15065,13250000.0
2008-06-20 16:18:00,2.1515,2.15198,2.1469,2.1515,5500000.0
2008-06-20 16:19:00,2.15151,2.15151,2.14621,2.14819,9000000.0
2008-06-20 16:20:00,2.14815,2.15124,2.14683,2.15002,10500000.0
2008-06-20 16:21:00,2.14833,2.1512,2.14833,2.14919,6380000.0
2008-06-20 16:22:00,2.15032,2.15228,2.14894,2.15016,7880000.0
2008-06-20 16:23:00,2.14795,2.15019,2.14535,2.15019,5750000.0
2008-06-20 16:24:00,2.14877,2.15079,2.14486,2.15079,5500000.0
2008-06-20 16:25:00,2.15071,2.15071,2.14536,2.14865,6750000.0
2008-06-20 16:26:00,2.14869,2.15083,2.14842,2.14974,8880000.0
2008-06-20 16:27:00,2.14838,2.15064,2.1458,2.14768,11000000.0
2008-06-20 16:28:00,2.14984,2.15025,2.14757,2.14992,9000000.0
2008-06-20 16:29:00,2.15077,2.15077,2.14858,2.15075,6630000.0
2008-06-20 16:30:00,2.15016,2.15103,2.14681,2.14913,6750000.0
2008-06-20 16:31:00,2.14938,2.15074,2.14609,2.15013,6250000.0
2008-06-20 16:32:00,2.14879,2.15087,2.14742,2.15087,7000000.0
2008-06-20 16:33:00,2.15018,2.15108,2.14895,2.15108,9000000.0
2008-06-20 16:34:00,2.14818,2.15294,2.14818,2.15081,15500000.0
2008-06-20 16:35:00,2.15079,2.15079,2.14533,2.15047,12380000.0
2008-06-20 16:36:00,2.1498,2.15066,2.14483,2.15066,13750000.0
2008-06-20 16:37:00,2.15168,2.15168,2.14895,2.14964,7500000.0
2008-06-20 16:38:00,2.14931,2.15005,2.14382,2.15005,12130000.0
2008-06-20 16:39:00,2.15011,2.15123,2.14434,2.14785,7880000.0
2008-06-20 16:40:00,2.14843,2.15058,2.1482,2.14974,9630000.0
2008-06-20 16:41:00,2.15041,2.15083,2.14695,2.14791,8130000.0
2008-06-20 16:42:00,2.15142,2.15142,2.14724,2.14875,7500000.0
2008-06-20 16:43:00,2.15097,2.15133,2.14836,2.14913,13000000.0
2008-06-20 16:44:00,2.15049,2.15161,2.14958,2.15149,9880000.0
2008-06-20 16:45:00,2.1491,2.1524,2.148,2.15212,11250000.0
2008-06-20 16:46:00,2.15243,2.15243,2.14836,2.151,7500000.0
2008-06-20 16:47:00,2.15214,2.15288,2.14887,2.15108,11130000.0
2008-06-20 16:48:00,2.15177,2.15218,2.14888,2.151,6000000.0
2008-06-20 16:49:00,2.15045,2.15267,2.14921,2.15267,10500000.0
2008-06-20 16:50:00,2.15129,2.15271,2.14898,2.15219,7000000.0
2008-06-20 16:51:00,2.15155,2.1522,2.14797,2.14968,8750000.0
2008-06-20 16:52:00,2.15123,2.15286,2.14884,2.15257,8000000.0
2008-06-20 16:53:00,2.15286,2.15467,2.14825,2.15249,12010000.0
2008-06-20 16:54:00,2.1491,2.15224,2.1491,2.15224,7000000.0
2008-06-20 16:55:00,2.15136,2.15136,2.14699,2.14943,6500000.0
2008-06-20 16:56:00,2.15117,2.15201,2.14768,2.15174,11630000.0
2008-06-20 16:57:00,2.15076,2.15122,2.14956,2.15092,7250000.0
2008-06-20 16:58:00,2.14916,2.15115,2.14452,2.14915,11250000.0
2008-06-20 16:59:00,2.15012,2.15077,2.14869,2.15055,7750000.0
2008-06-20 17:00:00,2.15056,2.15152,2.14945,2.1511,10130000.0
2008-06-20 17:01:00,2.15034,2.15137,2.14908,2.15117,8750000.0
2008-06-20 17:02:00,2.15232,2.15232,2.14792,2.15048,9250000.0
2008-06-20 17:03:00,2.14761,2.15101,2.14549,2.15068,9000000.0
2008-06-20 17:04:00,2.15195,2.15195,2.14901,2.15015,13380000.0
2008-06-20 17:05:00,2.14958,2.15148,2.14834,2.15084,8880000.0
2008-06-20 17:06:00,2.15126,2.15233,2.1502,2.15233,5500000.0
2008-06-20 17:07:00,2.15112,2.15237,2.15007,2.15237,9750000.0
2008-06-20 17:08:00,2.15146,2.1521,2.14929,2.14944,9000000.0
2008-06-20 17:09:00,2.14727,2.15123,2.14727,2.14851,6750000.0
2008-06-20 17:10:00,2.1489,2.1509,2.14535,2.1503,11250000.0
2008-06-20 17:11:00,2.15044,2.15155,2.14953,2.15028,5250000.0
2008-06-20 17:12:00,2.1519,2.1519,2.14676,2.15123,9500000.0
2008-06-20 17:13:00,2.15166,2.15166,2.14812,2.15103,10630000.0
2008-06-20 17:14:00,2.15064,2.15064,2.14525,2.14922,8000000.0
2008-06-20 17:15:00,2.14822,2.1507,2.14369,2.1502,7750000.0
2008-06-20 17:16:00,2.14939,2.1513,2.14676,2.1513,9380000.0
2008-06-20 17:17:00,2.14903,2.15123,2.14799,2.15123,7750000.0
2008-06-20 17:18:00,2.14724,2.15151,2.14724,2.14858,5500000.0
2008-06-20 17:19:00,2.14612,2.15092,2.14612,2.1501,9500000.0
2008-06-20 17:20:00,2.15028,2.15125,2.14997,2.15077,5250000.0
2008-06-20 17:21:00,2.15063,2.15075,2.14801,2.14848,5500000.0
2008-06-20 17:22:00,2.14902,2.15243,2.1487,2.15099,15250000.0
2008-06-20 17:23:00,2.15009,2.15138,2.14771,2.15015,17750000.0
2008-06-20 17:24:00,2.14706,2.15207,2.14641,2.15122,11500000.0
2008-06-20 17:25:00,2.15091,2.15158,2.1472,2.15125,8000000.0
2008-06-20 17:26:00,2.15147,2.1515,2.14734,2.15117,11500000.0
2008-06-20 17:27:00,2.15014,2.15079,2.14848,2.15079,7000000.0
2008-06-20 17:28:00,2.14833,2.1506,2.14639,2.15026,7750000.0
2008-06-20 17:29:00,2.14707,2.15077,2.14398,2.14861,15130000.0
2008-06-20 17:30:00,2.14996,2.15096,2.14918,2.15096,8250000.0
2008-06-20 17:31:00,2.1507,2.15189,2.14735,2.14755,11880000.0
2008-06-20 17:32:00,2.1508,2.15201,2.14577,2.15125,6750000.0
2008-06-20 17:33:00,2.15191,2.15245,2.14812,2.15116,5500000.0
2008-06-20 17:34:00,2.15183,2.15192,2.1494,2.15151,7500000.0
2008-06-20 17:35:00,2.1506,2.15177,2.14635,2.14968,7250000.0
2008-06-20 17:36:00,2.15126,2.15126,2.14908,2.15077,6130000.0
2008-06-20 17:37:00,2.15092,2.15129,2.14798,2.14855,8000000.0
2008-06-20 17:38:00,2.15097,2.15198,2.14934,2.15178,11130000.0
2008-06-20 17:39:00,2.14897,2.15125,2.14638,2.15041,7130000.0
2008-06-20 17:40:00,2.15177,2.1523,2.14757,2.15167,7380000.0
2008-06-20 17:41:00,2.14953,2.15148,2.148,2.14932,7750000.0
2008-06-20 17:42:00,2.15179,2.15179,2.14631,2.15148,11250000.0
2008-06-20 17:43:00,2.15113,2.1523,2.15035,2.15207,5750000.0
2008-06-20 17:44:00,2.1516,2.15256,2.14729,2.14829,14000000.0
2008-06-20 17:45:00,2.15359,2.15359,2.14742,2.15093,9500000.0
2008-06-20 17:46:00,2.14873,2.1518,2.14804,2.15046,7630000.0
2008-06-20 17:47:00,2.15164,2.1519,2.15034,2.15167,6750000.0
2008-06-20 17:48:00,2.14825,2.15202,2.14825,2.151,5500000.0
2008-06-20 17:49:00,2.15049,2.15165,2.14863,2.15099,7750000.0
2008-06-20 17:50:00,2.15061,2.15267,2.14783,2.14783,11000000.0
2008-06-20 17:51:00,2.15033,2.15312,2.14887,2.15219,6250000.0
2008-06-20 17:52:00,2.15136,2.15278,2.14841,2.15161,9500000.0
2008-06-20 17:53:00,2.15229,2.15294,2.15169,2.15209,8250000.0
2008-06-20 17:54:00,2.15255,2.15442,2.14808,2.15313,10880000.0
2008-06-20 17:55:00,2.15253,2.15335,2.14971,2.15198,8500000.0
2008-06-20 17:56:00,2.15187,2.15286,2.14779,2.15154,13250000.0
2008-06-20 17:57:00,2.15152,2.15281,2.14904,2.15053,13880000.0
2008-06-20 17:58:00,2.15111,2.15305,2.15091,2.15281,8380000.0
2008-06-20 17:59:00,2.14808,2.1542,2.14808,2.15357,10630000.0
2008-06-20 18:00:00,2.15371,2.15378,2.15046,2.15126,11250000.0
2008-06-20 18:01:00,2.15334,2.15369,2.14804,2.15268,8880000.0
2008-06-20 18:02:00,2.15291,2.15364,2.15138,2.15315,12000000.0
2008-06-20 18:03:00,2.15267,2.15425,2.14955,2.15284,12500000.0
2008-06-20 18:04:00,2.15036,2.15297,2.14675,2.15086,12750000.0
2008-06-20 18:05:00,2.15261,2.15457,2.15206,2.15423,7000000.0
2008-06-20 18:06:00,2.15412,2.15482,2.15073,2.15345,9010000.0
2008-06-20 18:07:00,2.15363,2.15379,2.1513,2.15379,7000000.0
2008-06-20 18:08:00,2.15226,2.15452,2.15206,2.15313,6000000.0
2008-06-20 18:09:00,2.15386,2.15386,2.14842,2.15043,8380000.0
2008-06-20 18:10:00,2.15348,2.15351,2.15183,2.15249,10130000.0
2008-06-20 18:11:00,2.1539,2.1539,2.15208,2.15331,8000000.0
2008-06-20 18:12:00,2.15178,2.15354,2.15099,2.15354,8750000.0
2008-06-20 18:13:00,2.15415,2.15415,2.15035,2.15035,7250000.0
2008-06-20 18:14:00,2.15238,2.15397,2.14838,2.15337,8500000.0
2008-06-20 18:15:00,2.15319,2.15348,2.15161,2.15324,10250000.0
2008-06-20 18:16:00,2.15261,2.15325,2.14761,2.15267,5880000.0
2008-06-20 18:17:00,2.15194,2.1526,2.1475,2.15137,11000000.0
2008-06-20 18:18:00,2.153,2.153,2.15092,2.15115,5130000.0
2008-06-20 18:19:00,2.15279,2.15327,2.14923,2.15199,11130000.0
2008-06-20 18:20:00,2.15231,2.15259,2.14929,2.15227,10380000.0
2008-06-20 18:21:00,2.15115,2.15211,2.14819,2.15094,13250000.0
2008-06-20 18:22:00,2.14932,2.15188,2.14874,2.15058,10000000.0
2008-06-20 18:23:00,2.15075,2.15148,2.14806,2.14806,9250000.0
2008-06-20 18:24:00,2.14815,2.15265,2.14815,2.15265,5500000.0
2008-06-20 18:25:00,2.15133,2.15269,2.15057,2.15212,9250000.0
2008-06-20 18:26:00,2.15346,2.15346,2.14809,2.15209,8000000.0
2008-06-20 18:27:00,2.15132,2.15228,2.14908,2.15218,9130000.0
2008-06-20 18:28:00,2.15336,2.15336,2.15069,2.15312,8500000.0
2008-06-20 18:29:00,2.15255,2.1536,2.14784,2.15286,7500000.0
2008-06-20 18:30:00,2.15376,2.15376,2.1478,2.15036,15250000.0
2008-06-20 18:31:00,2.15349,2.15403,2.15094,2.15403,9250000.0
2008-06-20 18:32:00,2.15445,2.15445,2.14912,2.14912,7500000.0
2008-06-20 18:33:00,2.15252,2.15387,2.14845,2.14945,10750000.0
2008-06-20 18:34:00,2.15294,2.15397,2.15207,2.1527,12250000.0
2008-06-20 18:35:00,2.15365,2.15418,2.14962,2.15295,12500000.0
2008-06-20 18:36:00,2.15286,2.15341,2.15,2.15281,8500000.0
2008-06-20 18:37:00,2.15242,2.15366,2.15007,2.15308,10880000.0
2008-06-20 18:38:00,2.1542,2.1542,2.15199,2.15199,11250000.0
2008-06-20 18:39:00,2.1522,2.15395,2.14802,2.15395,11750000.0
2008-06-20 18:40:00,2.15207,2.15339,2.14943,2.15303,7750000.0
2008-06-20 18:41:00,2.15335,2.15335,2.14855,2.15334,7250000.0
2008-06-20 18:42:00,2.15333,2.15478,2.14878,2.15359,10000000.0
2008-06-20 18:43:00,2.15139,2.15344,2.14947,2.15344,7750000.0
2008-06-20 18:44:00,2.15155,2.15428,2.14925,2.15281,8250000.0
2008-06-20 18:45:00,2.15215,2.15417,2.15016,2.15091,6250000.0
2008-06-20 18:46:00,2.1534,2.1534,2.149,2.15094,5750000.0
2008-06-20 18:47:00,2.15338,2.15338,2.15198,2.15209,8000000.0
2008-06-20 18:48:00,2.15257,2.15278,2.14755,2.15214,8500000.0
2008-06-20 18:49:00,2.15344,2.1536,2.14894,2.15102,8250000.0
2008-06-20 18:50:00,2.15202,2.15318,2.1512,2.15318,5500000.0
2008-06-20 18:52:00,2.15349,2.15362,2.15081,2.15132,9380000.0
2008-06-20 18:53:00,2.15189,2.15391,2.15006,2.15235,8760000.0
2008-06-20 18:54:00,2.15228,2.15308,2.14977,2.15092,7500000.0
2008-06-20 18:55:00,2.15301,2.15301,2.14867,2.15044,5250000.0
2008-06-20 18:56:00,2.15244,2.15357,2.15023,2.15229,11500000.0
2008-06-20 18:57:00,2.15048,2.15497,2.15048,2.15242,8750000.0
2008-06-20 18:58:00,2.15373,2.15373,2.14779,2.15106,7750000.0
2008-06-20 18:59:00,2.15204,2.1531,2.14747,2.1529,6750000.0
2008-06-20 19:00:00,2.15086,2.15343,2.14944,2.15293,8000000.0
2008-06-20 19:01:00,2.15302,2.15374,2.1504,2.15296,11000000.0
2008-06-20 19:02:00,2.1526,2.15285,2.14945,2.15285,6630000.0
2008-06-20 19:03:00,2.15038,2.15346,2.15038,2.15346,7750000.0
2008-06-20 19:04:00,2.15322,2.15322,2.14973,2.15038,14250000.0
2008-06-20 19:05:00,2.15265,2.15369,2.1514,2.15284,8250000.0
2008-06-20 19:06:00,2.1532,2.15355,2.14952,2.15249,15250000.0
2008-06-20 19:07:00,2.15213,2.1533,2.14947,2.14947,7500000.0
2008-06-20 19:08:00,2.14901,2.15288,2.14776,2.15283,9500000.0
2008-06-20 19:09:00,2.15338,2.15357,2.15043,2.15248,6750000.0
2008-06-20 19:10:00,2.1519,2.15439,2.15119,2.15439,8750000.0
2008-06-20 19:11:00,2.15348,2.15389,2.14621,2.14734,9760000.0
2008-06-20 19:12:00,2.14926,2.1535,2.14861,2.15346,7000000.0
2008-06-20 19:13:00,2.15175,2.15312,2.14865,2.15297,10250000.0
2008-06-20 19:14:00,2.15313,2.15384,2.14989,2.15295,8760000.0
2008-06-20 19:15:00,2.15186,2.15391,2.14947,2.15253,5750000.0
2008-06-20 19:16:00,2.15344,2.15353,2.14976,2.15339,7250000.0
2008-06-20 19:17:00,2.15346,2.15375,2.14909,2.1533,11880000.0
2008-06-20 19:18:00,2.15125,2.15282,2.14765,2.14765,10250000.0
2008-06-20 19:19:00,2.15262,2.15318,2.14948,2.14971,7750000.0
2008-06-20 19:20:00,2.15009,2.15295,2.14978,2.15202,5750000.0
2008-06-20 19:21:00,2.15316,2.15316,2.14947,2.15218,6880000.0
2008-06-20 19:22:00,2.15122,2.15238,2.15003,2.15238,9000000.0
2008-06-20 19:23:00,2.15084,2.15217,2.15036,2.15136,7500000.0
2008-06-20 19:24:00,2.15015,2.15195,2.14852,2.14993,11750000.0
2008-06-20 19:25:00,2.14725,2.15148,2.14725,2.15148,7250000.0
2008-06-20 19:26:00,2.1501,2.15272,2.14935,2.15144,12500000.0
2008-06-20 19:27:00,2.15052,2.15236,2.14836,2.14955,6750000.0
2008-06-20 19:28:00,2.15139,2.15205,2.14949,2.15205,8500000.0
2008-06-20 19:29:00,2.15203,2.15209,2.1477,2.15114,9000000.0
2008-06-20 19:30:00,2.15158,2.15244,2.14793,2.15057,6750000.0
2008-06-20 19:31:00,2.15023,2.15218,2.14722,2.15104,8250000.0
2008-06-20 19:32:00,2.15149,2.15309,2.14891,2.15309,6500000.0
2008-06-20 19:33:00,2.15058,2.15406,2.14914,2.15297,10250000.0
2008-06-20 19:34:00,2.15223,2.15293,2.14641,2.14881,10500000.0
2008-06-20 19:35:00,2.15019,2.15307,2.15019,2.15307,5750000.0
2008-06-20 19:36:00,2.15128,2.15256,2.14939,2.15229,13130000.0
2008-06-20 19:37:00,2.15168,2.1538,2.1502,2.15245,11880000.0
2008-06-20 19:38:00,2.15204,2.15204,2.14988,2.15152,5500000.0
2008-06-20 19:39:00,2.14811,2.15237,2.14811,2.1513,8630000.0
2008-06-20 19:40:00,2.15195,2.15199,2.14986,2.15147,7500000.0
2008-06-20 19:41:00,2.15159,2.15215,2.14773,2.14885,9500000.0
2008-06-20 19:42:00,2.15133,2.15133,2.14645,2.15022,9260000.0
2008-06-20 19:43:00,2.15137,2.15174,2.14804,2.15155,7500000.0
2008-06-20 19:44:00,2.1506,2.15264,2.15013,2.15248,7750000.0
2008-06-20 19:45:00,2.15187,2.15259,2.14759,2.15171,9750000.0
2008-06-20 19:46:00,2.15082,2.1536,2.14941,2.15218,11750000.0
2008-06-20 19:47:00,2.15175,2.15203,2.14899,2.15127,6250000.0
2008-06-20 19:48:00,2.15296,2.15296,2.14691,2.15165,8750000.0
2008-06-20 19:49:00,2.15187,2.15316,2.1481,2.14924,8500000.0
2008-06-20 19:50:00,2.15258,2.15258,2.14759,2.15024,6750000.0
2008-06-20 19:51:00,2.15256,2.15318,2.15113,2.153,7750000.0
2008-06-20 19:52:00,2.15217,2.15368,2.15197,2.15283,6250000.0
2008-06-20 19:53:00,2.15271,2.15311,2.14994,2.15311,10630000.0
2008-06-20 19:54:00,2.15258,2.15295,2.15032,2.15211,16000000.0
2008-06-20 19:55:00,2.15183,2.15447,2.14937,2.15331,10750000.0
2008-06-20 19:56:00,2.15341,2.15376,2.14882,2.15278,9750000.0
2008-06-20 19:57:00,2.14977,2.15205,2.14813,2.15205,11130000.0
2008-06-20 19:58:00,2.15138,2.15423,2.15005,2.15295,9380000.0
2008-06-20 19:59:00,2.15322,2.15342,2.14648,2.15159,5250000.0
2008-06-20 20:00:00,2.15247,2.1537,2.14944,2.15135,12880000.0
2008-06-20 20:01:00,2.1508,2.15309,2.14933,2.15234,7750000.0
2008-06-20 20:02:00,2.1529,2.1529,2.14695,2.1521,5750000.0
2008-06-20 20:03:00,2.15129,2.15296,2.15058,2.15151,10750000.0
2008-06-20 20:04:00,2.15214,2.15345,2.15178,2.15189,6630000.0
2008-06-20 20:05:00,2.15279,2.15323,2.14732,2.15208,11130000.0
2008-06-20 20:06:00,2.15036,2.15253,2.14725,2.15253,6380000.0
2008-06-20 20:07:00,2.15152,2.15421,2.1503,2.15327,8250000.0
2008-06-20 20:08:00,2.15209,2.15286,2.15123,2.15172,6250000.0
2008-06-20 20:09:00,2.15242,2.1531,2.14941,2.1531,11750000.0
2008-06-20 20:10:00,2.1503,2.15293,2.1481,2.1503,7380000.0
2008-06-20 20:11:00,2.15081,2.15346,2.14752,2.15346,8250000.0
2008-06-20 20:12:00,2.15075,2.15345,2.15075,2.15237,7380000.0
2008-06-20 20:13:00,2.15183,2.1524,2.14616,2.14732,8500000.0
2008-06-20 20:14:00,2.15105,2.1528,2.14915,2.14915,6750000.0
2008-06-20 20:15:00,2.15308,2.15374,2.14845,2.14845,7750000.0
2008-06-20 20:16:00,2.15217,2.15297,2.14944,2.15295,8250000.0
2008-06-20 20:17:00,2.15168,2.1528,2.149,2.14962,8500000.0
2008-06-20 20:18:00,2.1538,2.15392,2.14965,2.15127,11500000.0
2008-06-20 20:19:00,2.15165,2.15369,2.15019,2.15293,7750000.0
2008-06-20 20:20:00,2.15364,2.15419,2.1489,2.1489,5500000.0
2008-06-20 20:21:00,2.1538,2.15466,2.14975,2.15466,6750000.0
2008-06-20 20:22:00,2.15013,2.15374,2.15013,2.15365,8750000.0
2008-06-20 20:23:00,2.15196,2.1539,2.14885,2.14885,7250000.0
2008-06-20 20:24:00,2.15282,2.15285,2.14955,2.1503,6880000.0
2008-06-20 20:25:00,2.15034,2.15387,2.15034,2.15065,8130000.0
2008-06-20 20:26:00,2.15085,2.15392,2.15085,2.1533,7000000.0
2008-06-20 20:27:00,2.15139,2.15331,2.14949,2.15286,7250000.0
2008-06-20 20:28:00,2.15234,2.15293,2.14975,2.1526,15000000.0
2008-06-20 20:29:00,2.14709,2.15219,2.14709,2.14998,10250000.0
2008-06-20 20:30:00,2.15295,2.1533,2.15024,2.15289,9000000.0
2008-06-20 20:31:00,2.15004,2.15421,2.14983,2.15385,13000000.0
2008-06-20 20:32:00,2.1526,2.15321,2.14838,2.14838,11510000.0
2008-06-20 20:33:00,2.14898,2.15216,2.14881,2.14881,11500000.0
2008-06-20 20:34:00,2.15011,2.15299,2.14868,2.15263,12130000.0
2008-06-20 20:35:00,2.15127,2.15261,2.15073,2.15204,6880000.0
2008-06-20 20:36:00,2.15075,2.15236,2.15005,2.15176,11500000.0
2008-06-20 20:37:00,2.15133,2.15222,2.14806,2.15222,10500000.0
2008-06-20 20:38:00,2.15148,2.15216,2.14821,2.15216,8250000.0
2008-06-20 20:39:00,2.15072,2.15206,2.14936,2.14936,5750000.0
2008-06-20 20:40:00,2.14873,2.15162,2.14763,2.14763,10750000.0
2008-06-20 20:41:00,2.15173,2.15216,2.15022,2.15146,11510000.0
2008-06-20 20:42:00,2.14907,2.1523,2.14795,2.1523,7000000.0
2008-06-20 20:43:00,2.15228,2.15406,2.15048,2.1513,7250000.0
2008-06-20 20:44:00,2.14992,2.1537,2.14992,2.15361,6000000.0
2008-06-20 20:45:00,2.15189,2.1525,2.15015,2.15171,5500000.0
2008-06-20 20:46:00,2.1478,2.15272,2.1478,2.15189,7500000.0
2008-06-20 20:47:00,2.1504,2.15278,2.14817,2.14817,7510000.0
2008-06-20 20:48:00,2.14924,2.15191,2.14924,2.15191,5750000.0
2008-06-20 20:49:00,2.14659,2.15152,2.14659,2.15132,7750000.0
2008-06-20 20:50:00,2.15118,2.15299,2.15018,2.15018,11000000.0
2008-06-20 20:51:00,2.1501,2.15276,2.14993,2.15156,6250000.0
2008-06-20 20:52:00,2.15247,2.15247,2.14702,2.14702,10000000.0
2008-06-20 20:53:00,2.15075,2.15327,2.15018,2.15327,5500000.0
2008-06-20 20:54:00,2.14963,2.15248,2.14746,2.14952,11250000.0
2008-06-20 20:55:00,2.15319,2.1537,2.14835,2.15124,9250000.0
2008-06-20 20:56:00,2.15007,2.15386,2.14804,2.15386,6000000.0
2008-06-20 20:57:00,2.15166,2.15354,2.14781,2.15336,7880000.0
2008-06-20 20:58:00,2.15173,2.15342,2.14999,2.151,5500000.0
2008-06-20 20:59:00,2.15239,2.15311,2.15145,2.15162,5500000.0
2008-06-20 21:00:00,2.15238,2.15368,2.15238,2.15368,7000000.0
2008-06-20 21:01:00,2.15407,2.1549,2.14874,2.14874,5500000.0
2008-06-20 21:02:00,2.15303,2.15506,2.15194,2.15194,10130000.0
2008-06-20 21:03:00,2.15379,2.15514,2.14974,2.15342,5500000.0
2008-06-20 21:04:00,2.15496,2.15538,2.15062,2.15468,12750000.0
2008-06-20 21:05:00,2.15019,2.15342,2.14643,2.15293,11130000.0
2008-06-20 21:06:00,2.15259,2.1537,2.14934,2.1537,8880000.0
2008-06-20 21:07:00,2.15284,2.15471,2.15177,2.15203,7000000.0
2008-06-20 21:08:00,2.15265,2.15438,2.15238,2.15405,7500000.0
2008-06-20 21:09:00,2.15116,2.15454,2.15081,2.15268,7500000.0
2008-06-20 21:10:00,2.15497,2.15497,2.14931,2.15387,10500000.0
2008-06-20 21:11:00,2.15163,2.15512,2.15111,2.15368,9880000.0
2008-06-20 21:12:00,2.1545,2.1545,2.14823,2.15388,9250000.0
2008-06-20 21:13:00,2.15216,2.15456,2.1489,2.153,9500000.0
2008-06-20 21:14:00,2.15027,2.154,2.14985,2.154,9000000.0
2008-06-20 21:15:00,2.15456,2.15506,2.14958,2.14958,5750000.0
2008-06-20 21:16:00,2.15236,2.15464,2.15236,2.15296,9880000.0
2008-06-20 21:17:00,2.15175,2.15347,2.15075,2.15156,6000000.0
2008-06-20 21:18:00,2.15195,2.15443,2.14902,2.15443,7750000.0
2008-06-20 21:19:00,2.15474,2.15474,2.15009,2.15395,7380000.0
2008-06-20 21:20:00,2.15298,2.15394,2.152,2.15334,7750000.0
2008-06-20 21:21:00,2.15249,2.15461,2.15101,2.1522,11000000.0
2008-06-20 21:22:00,2.15349,2.15535,2.1498,2.15292,6250000.0
2008-06-20 21:23:00,2.15375,2.15375,2.14872,2.1535,7500000.0
2008-06-20 21:24:00,2.14788,2.15304,2.14788,2.15216,8750000.0
2008-06-20 21:25:00,2.15096,2.15457,2.15096,2.15457,9000000.0
2008-06-20 21:26:00,2.15229,2.15462,2.15229,2.15267,7880000.0
2008-06-20 21:27:00,2.15446,2.15677,2.15157,2.15513,8000000.0
2008-06-20 21:28:00,2.15179,2.15488,2.1517,2.1543,8750000.0
2008-06-20 21:29:00,2.15149,2.15543,2.15149,2.15434,12760000.0
2008-06-20 21:30:00,2.15347,2.15448,2.15056,2.15448,8750000.0
2008-06-20 21:31:00,2.15231,2.15393,2.14863,2.15393,5500000.0
2008-06-20 21:32:00,2.15384,2.15421,2.15021,2.15421,8260000.0
2008-06-20 21:33:00,2.15359,2.15364,2.15031,2.15281,8500000.0
2008-06-20 21:34:00,2.15288,2.15484,2.15056,2.15484,7500000.0
2008-06-20 21:35:00,2.15218,2.15448,2.14968,2.14968,13630000.0
2008-06-20 21:36:00,2.15196,2.15303,2.14905,2.14905,8130000.0
2008-06-20 21:37:00,2.15316,2.15363,2.14915,2.15261,15500000.0
2008-06-20 21:38:00,2.14829,2.153,2.14829,2.15137,11000000.0
2008-06-20 21:39:00,2.15189,2.15386,2.1485,2.15171,10250000.0
2008-06-20 21:40:00,2.15493,2.15493,2.15065,2.15251,9510000.0
2008-06-20 21:41:00,2.15397,2.15427,2.15291,2.15306,9000000.0
2008-06-20 21:42:00,2.15491,2.15491,2.15108,2.15452,6260000.0
2008-06-20 21:43:00,2.15285,2.15504,2.15123,2.15324,15250000.0
2008-06-20 21:44:00,2.15277,2.1546,2.15071,2.15429,10500000.0
2008-06-20 21:45:00,2.15285,2.15471,2.15036,2.15219,10630000.0
2008-06-20 21:46:00,2.15144,2.15429,2.15144,2.15377,8500000.0
2008-06-20 21:47:00,2.15382,2.1554,2.15045,2.15377,8000000.0
2008-06-20 21:48:00,2.15197,2.1549,2.15197,2.15363,12250000.0
2008-06-20 21:49:00,2.15228,2.15388,2.14967,2.15195,7750000.0
2008-06-20 21:50:00,2.15347,2.15347,2.14829,2.15337,11500000.0
2008-06-20 21:51:00,2.15217,2.15258,2.15023,2.15023,8750000.0
2008-06-20 21:52:00,2.15168,2.15338,2.14969,2.14969,6630000.0
2008-06-20 21:53:00,2.15146,2.15383,2.14837,2.15154,9500000.0
2008-06-20 21:54:00,2.15181,2.15368,2.15032,2.15188,7000000.0
2008-06-20 21:55:00,2.15032,2.15307,2.15016,2.15288,7250000.0
2008-06-20 21:56:00,2.15421,2.15421,2.14992,2.14992,8500000.0
2008-06-20 21:57:00,2.15186,2.15276,2.14767,2.15214,10000000.0
2008-06-20 21:58:00,2.15232,2.15232,2.14919,2.15119,7880000.0
2008-06-20 21:59:00,2.14977,2.15164,2.14536,2.14536,6750000.0
2008-06-20 22:00:00,2.14971,2.15164,2.14834,2.14834,8750000.0
2008-06-20 22:01:00,2.15162,2.15231,2.14989,2.15178,7750000.0
2008-06-20 22:02:00,2.14824,2.15353,2.14824,2.15348,6500000.0
2008-06-20 22:03:00,2.15138,2.15411,2.15041,2.15205,9500000.0
2008-06-20 22:04:00,2.1518,2.15461,2.1495,2.1498,6250000.0
2008-06-20 22:05:00,2.14841,2.15205,2.14638,2.14927,7250000.0
2008-06-20 22:06:00,2.14987,2.15144,2.14657,2.15144,10750000.0
2008-06-20 22:07:00,2.14903,2.15247,2.14761,2.15247,7000000.0
2008-06-20 22:08:00,2.15236,2.1526,2.14807,2.14972,10750000.0
2008-06-20 22:09:00,2.14584,2.15095,2.1442,2.14859,6380000.0
2008-06-20 22:10:00,2.14959,2.15138,2.14943,2.1497,8250000.0
2008-06-20 22:11:00,2.14947,2.15133,2.14886,2.14961,10750000.0
2008-06-20 22:13:00,2.14988,2.15129,2.14848,2.15013,9250000.0
2008-06-20 22:14:00,2.15051,2.15193,2.1489,2.1509,11380000.0
2008-06-20 22:15:00,2.15073,2.15356,2.14878,2.14878,7750000.0
2008-06-20 22:16:00,2.1505,2.15193,2.14781,2.15048,5250000.0
2008-06-20 22:17:00,2.1504,2.15146,2.14486,2.15123,6000000.0
2008-06-20 22:18:00,2.15102,2.15187,2.14934,2.15062,6250000.0
2008-06-20 22:19:00,2.15174,2.15218,2.15044,2.15218,5250000.0
2008-06-20 22:20:00,2.15082,2.15284,2.14621,2.15152,11750000.0
2008-06-20 22:21:00,2.15072,2.15219,2.14881,2.14881,14000000.0
2008-06-20 22:22:00,2.15108,2.15242,2.1494,2.15211,5500000.0
2008-06-20 22:23:00,2.15048,2.15142,2.15008,2.15117,10130000.0
2008-06-20 22:24:00,2.15111,2.15274,2.14866,2.15207,5500000.0
2008-06-20 22:25:00,2.15154,2.15263,2.14835,2.15104,6500000.0
2008-06-20 22:26:00,2.15138,2.15221,2.15052,2.15127,7000000.0
2008-06-20 22:27:00,2.15277,2.15302,2.14927,2.15188,7880000.0
2008-06-20 22:28:00,2.15121,2.15308,2.14918,2.15146,7500000.0
2008-06-20 22:29:00,2.15269,2.15339,2.14886,2.1509,7000000.0
2008-06-20 22:30:00,2.15172,2.15289,2.1473,2.15157,8000000.0
2008-06-20 22:31:00,2.15345,2.15354,2.15151,2.15201,5250000.0
2008-06-20 22:32:00,2.1517,2.15336,2.1512,2.1512,11000000.0
2008-06-20 22:33:00,2.15211,2.15336,2.14798,2.1518,10500000.0
2008-06-20 22:34:00,2.14966,2.15315,2.14851,2.15069,7630000.0
2008-06-20 22:35:00,2.15232,2.154,2.14909,2.15222,7250000.0
2008-06-20 22:36:00,2.15266,2.15266,2.14888,2.15237,6130000.0
2008-06-20 22:37:00,2.14904,2.15366,2.14904,2.15178,6750000.0
2008-06-20 22:38:00,2.15308,2.15424,2.15008,2.15424,16250000.0
2008-06-20 22:39:00,2.15081,2.15386,2.14962,2.15284,10250000.0
2008-06-20 22:40:00,2.1529,2.15381,2.15242,2.15246,6250000.0
2008-06-20 22:41:00,2.15305,2.15416,2.14984,2.15245,7880000.0
2008-06-20 22:42:00,2.1541,2.15437,2.15161,2.15352,9000000.0
2008-06-20 22:43:00,2.1538,2.1538,2.15006,2.15314,13750000.0
2008-06-20 22:44:00,2.15339,2.15339,2.14949,2.15271,6250000.0
2008-06-20 22:45:00,2.15125,2.15277,2.1508,2.1508,5500000.0
2008-06-20 22:46:00,2.14969,2.15294,2.14969,2.15291,8000000.0
2008-06-20 22:47:00,2.152,2.15408,2.15142,2.15293,11500000.0
2008-06-20 22:48:00,2.15262,2.15424,2.15182,2.1536,7750000.0
2008-06-20 22:49:00,2.15339,2.1536,2.15172,2.15172,5250000.0
2008-06-20 22:50:00,2.15185,2.15442,2.15036,2.15224,13250000.0
2008-06-20 22:51:00,2.15408,2.15408,2.14966,2.15043,7750000.0
2008-06-20 22:52:00,2.15199,2.15365,2.15199,2.15244,7250000.0
2008-06-20 22:53:00,2.15496,2.15609,2.15233,2.15382,14500000.0
2008-06-20 22:54:00,2.15179,2.15482,2.14836,2.15482,12500000.0
2008-06-20 22:55:00,2.1542,2.15446,2.14819,2.15446,10500000.0
2008-06-20 22:56:00,2.1523,2.15359,2.15214,2.15273,7750000.0
2008-06-20 22:57:00,2.15518,2.15518,2.15368,2.15381,11380000.0
2008-06-20 22:58:00,2.15397,2.15521,2.15382,2.15521,9000000.0
2008-06-20 22:59:00,2.15127,2.15481,2.14885,2.1536,11750000.0
2008-06-22 23:00:00,2.151,2.15351,2.15023,2.15351,10000000.0
2008-06-22 23:02:00,2.15003,2.15236,2.14706,2.14962,7000000.0
2008-06-22 23:03:00,2.14957,2.1513,2.148,2.15025,5250000.0
2008-06-22 23:04:00,2.14646,2.1495,2.14508,2.1495,6000000.0
2008-06-22 23:05:00,2.15036,2.15167,2.14983,2.15044,7500000.0
2008-06-22 23:06:00,2.15271,2.15287,2.15082,2.15263,7000000.0
2008-06-22 23:07:00,2.1507,2.15176,2.14771,2.15069,10750000.0
2008-06-22 23:08:00,2.14648,2.15173,2.14587,2.15173,6250000.0
2008-06-22 23:09:00,2.1499,2.15123,2.14666,2.15123,9000000.0
2008-06-22 23:10:00,2.14872,2.15041,2.14791,2.14805,11750000.0
2008-06-22 23:11:00,2.15152,2.15152,2.14647,2.14989,9750000.0
2008-06-22 23:12:00,2.14771,2.15078,2.14589,2.14589,9750000.0
2008-06-22 23:13:00,2.15086,2.15172,2.14912,2.14991,8750000.0
2008-06-22 23:14:00,2.14783,2.15056,2.14626,2.14966,7250000.0
2008-06-22 23:15:00,2.14962,2.14962,2.14835,2.14872,8630000.0
2008-06-22 23:16:00,2.15143,2.15213,2.14963,2.15163,6000000.0
2008-06-22 23:17:00,2.14828,2.15193,2.1477,2.15109,7500000.0
2008-06-22 23:19:00,2.14976,2.15113,2.14666,2.15097,8750000.0
2008-06-22 23:20:00,2.1463,2.15149,2.1463,2.14932,9750000.0
2008-06-22 23:21:00,2.1485,2.14917,2.14732,2.14877,5500000.0
2008-06-22 23:22:00,2.14885,2.15145,2.14789,2.1491,10000000.0
2008-06-22 23:23:00,2.1454,2.15123,2.14489,2.15087,11130000.0
2008-06-22 23:24:00,2.1452,2.14857,2.1452,2.14857,1750000.0
2008-06-22 23:25:00,2.1473,2.15203,2.14583,2.14583,9630000.0
2008-06-22 23:26:00,2.15112,2.15152,2.14573,2.15152,5500000.0
2008-06-22 23:27:00,2.15048,2.15048,2.15048,2.15048,750000.0
2008-06-22 23:28:00,2.14727,2.15188,2.14727,2.15082,10750000.0
2008-06-22 23:29:00,2.14968,2.15007,2.14968,2.15007,1500000.0
2008-06-22 23:30:00,2.15094,2.15132,2.15089,2.15089,7250000.0
2008-06-22 23:31:00,2.14715,2.15023,2.14451,2.14962,9380000.0
2008-06-22 23:32:00,2.1487,2.15049,2.1487,2.1502,12000000.0
2008-06-22 23:33:00,2.14834,2.1517,2.14834,2.1495,13000000.0
2008-06-22 23:34:00,2.14832,2.15071,2.14619,2.15071,6000000.0
2008-06-22 23:36:00,2.15148,2.15148,2.14746,2.15041,17250000.0
2008-06-22 23:37:00,2.15093,2.15215,2.14977,2.15215,8510000.0
2008-06-22 23:38:00,2.15091,2.15091,2.14886,2.15029,20760000.0
2008-06-22 23:39:00,2.15178,2.15182,2.14823,2.15159,8750000.0
2008-06-22 23:40:00,2.15181,2.15232,2.14862,2.15232,18130000.0
2008-06-22 23:42:00,2.15015,2.15169,2.15015,2.15169,5250000.0
2008-06-22 23:43:00,2.14843,2.15223,2.14843,2.15162,10750000.0
2008-06-22 23:45:00,2.15135,2.15232,2.14838,2.15163,8750000.0
2008-06-22 23:46:00,2.14564,2.15072,2.14564,2.15072,19510000.0
2008-06-22 23:47:00,2.14917,2.15011,2.14917,2.15011,7500000.0
2008-06-22 23:48:00,2.14788,2.15073,2.14788,2.15073,13380000.0
2008-06-22 23:49:00,2.14952,2.15025,2.14596,2.14596,14750000.0
2008-06-22 23:50:00,2.15078,2.15093,2.14911,2.14911,5880000.0
2008-06-22 23:51:00,2.15079,2.15082,2.15043,2.15082,5500000.0
2008-06-22 23:52:00,2.15081,2.15148,2.14915,2.15117,8750000.0
2008-06-22 23:53:00,2.14975,2.15097,2.14971,2.15095,10000000.0
2008-06-22 23:54:00,2.15103,2.15174,2.15103,2.15131,12380000.0
2008-06-22 23:56:00,2.14919,2.15107,2.14715,2.14891,6250000.0
2008-06-22 23:57:00,2.15017,2.15142,2.14948,2.14948,5630000.0
2008-06-22 23:58:00,2.15205,2.15205,2.14681,2.15105,6500000.0
2008-06-22 23:59:00,2.15144,2.1516,2.14437,2.1511,6750000.0
2008-06-23 00:00:00,2.15105,2.15371,2.14909,2.15202,6380000.0
2008-06-23 00:01:00,2.15167,2.15214,2.14735,2.15214,8250000.0
2008-06-23 00:02:00,2.15219,2.15219,2.14948,2.15092,9000000.0
2008-06-23 00:03:00,2.15185,2.15277,2.14874,2.15046,9250000.0
2008-06-23 00:04:00,2.15303,2.15344,2.14941,2.15314,11880000.0
2008-06-23 00:05:00,2.15276,2.15276,2.14663,2.15226,10500000.0
2008-06-23 00:06:00,2.15181,2.15182,2.1475,2.15182,7880000.0
2008-06-23 00:07:00,2.14731,2.15135,2.14731,2.15117,8130000.0
2008-06-23 00:08:00,2.15275,2.15275,2.14996,2.15203,7380000.0
2008-06-23 00:09:00,2.14847,2.15205,2.14725,2.14725,5250000.0
2008-06-23 00:10:00,2.15188,2.15232,2.14935,2.14935,6000000.0
2008-06-23 00:11:00,2.15349,2.15349,2.14889,2.15251,9250000.0
2008-06-23 00:12:00,2.15125,2.15356,2.15106,2.15356,5130000.0
2008-06-23 00:13:00,2.15215,2.15389,2.15196,2.15251,7000000.0
2008-06-23 00:14:00,2.15227,2.15239,2.15031,2.15134,9380000.0
2008-06-23 00:15:00,2.15107,2.15284,2.14823,2.15284,4880000.0
2008-06-23 00:16:00,2.15222,2.15355,2.15207,2.15307,8500000.0
2008-06-23 00:17:00,2.15169,2.15363,2.15074,2.15276,8250000.0
2008-06-23 00:18:00,2.15161,2.15281,2.15161,2.15198,6000000.0
2008-06-23 00:19:00,2.15397,2.1542,2.14924,2.14924,8250000.0
2008-06-23 00:20:00,2.15112,2.15379,2.15074,2.15275,12250000.0
2008-06-23 00:22:00,2.15359,2.15359,2.15167,2.15273,9750000.0
2008-06-23 00:23:00,2.15258,2.1539,2.15074,2.15354,8500000.0
2008-06-23 00:24:00,2.15327,2.15339,2.15121,2.15258,6500000.0
2008-06-23 00:25:00,2.15192,2.15329,2.14804,2.1513,9250000.0
2008-06-23 00:26:00,2.15459,2.15618,2.15109,2.15109,8250000.0
2008-06-23 00:27:00,2.15136,2.15366,2.14979,2.1526,13000000.0
2008-06-23 00:28:00,2.15234,2.15475,2.15051,2.1537,10500000.0
2008-06-23 00:29:00,2.15196,2.15399,2.14948,2.15399,7630000.0
2008-06-23 00:30:00,2.15237,2.15319,2.15054,2.15258,7750000.0
2008-06-23 00:31:00,2.15242,2.15402,2.15242,2.15313,7750000.0
2008-06-23 00:32:00,2.1523,2.15427,2.15165,2.15427,4000000.0
2008-06-23 00:33:00,2.15364,2.15447,2.15284,2.15354,10500000.0
2008-06-23 00:34:00,2.15376,2.15626,2.15231,2.15548,6250000.0
2008-06-23 00:35:00,2.15199,2.15484,2.15199,2.15438,9380000.0
2008-06-23 00:36:00,2.15561,2.15567,2.15045,2.15336,8880000.0
2008-06-23 00:37:00,2.14983,2.15579,2.14983,2.1556,13130000.0
2008-06-23 00:38:00,2.1524,2.15501,2.15037,2.15462,9630000.0
2008-06-23 00:39:00,2.15355,2.1545,2.15195,2.15445,4880000.0
2008-06-23 00:40:00,2.15208,2.15611,2.15208,2.15611,5250000.0
2008-06-23 00:41:00,2.15267,2.15521,2.15131,2.15328,5500000.0
2008-06-23 00:42:00,2.15555,2.15555,2.15052,2.1547,10630000.0
2008-06-23 00:43:00,2.15388,2.15682,2.15347,2.15602,6750000.0
2008-06-23 00:44:00,2.15146,2.1555,2.15146,2.15215,11880000.0
2008-06-23 00:45:00,2.15588,2.15611,2.15099,2.15394,6000000.0
2008-06-23 00:46:00,2.15215,2.15645,2.15215,2.15572,11500000.0
2008-06-23 00:47:00,2.15309,2.15499,2.1514,2.1514,5500000.0
2008-06-23 00:48:00,2.14981,2.15443,2.14863,2.15443,14880000.0
2008-06-23 00:49:00,2.15241,2.15523,2.15241,2.15323,7500000.0
2008-06-23 00:50:00,2.15387,2.15521,2.15308,2.15521,5500000.0
2008-06-23 00:51:00,2.15361,2.1549,2.15144,2.15428,8380000.0
2008-06-23 00:52:00,2.15454,2.15454,2.1516,2.15379,9250000.0
2008-06-23 00:53:00,2.15175,2.1555,2.15175,2.15308,14750000.0
2008-06-23 00:54:00,2.15411,2.15487,2.15008,2.15428,8630000.0
2008-06-23 00:55:00,2.15285,2.15513,2.15285,2.15419,7000000.0
2008-06-23 00:56:00,2.15444,2.15511,2.15261,2.15274,9750000.0
2008-06-23 00:57:00,2.15459,2.15595,2.15318,2.15595,10750000.0
2008-06-23 00:58:00,2.15351,2.15615,2.14982,2.15476,14500000.0
2008-06-23 00:59:00,2.15589,2.15692,2.15205,2.15588,7000000.0
2008-06-23 01:00:00,2.15765,2.15765,2.15242,2.15679,10000000.0
2008-06-23 01:01:00,2.15706,2.15706,2.15416,2.15666,5250000.0
2008-06-23 01:02:00,2.15505,2.1575,2.15467,2.15475,17880000.0
2008-06-23 01:03:00,2.15395,2.15637,2.15367,2.15465,9000000.0
2008-06-23 01:04:00,2.15505,2.15702,2.15505,2.15596,5500000.0
2008-06-23 01:05:00,2.15293,2.15523,2.15194,2.15403,5750000.0
2008-06-23 01:06:00,2.15481,2.15703,2.15481,2.15703,7130000.0
2008-06-23 01:07:00,2.15433,2.15626,2.15269,2.15384,7750000.0
2008-06-23 01:08:00,2.15452,2.15615,2.1526,2.15615,6750000.0
2008-06-23 01:09:00,2.15497,2.15593,2.15331,2.15436,9000000.0
2008-06-23 01:10:00,2.15421,2.15601,2.15394,2.15579,5500000.0
2008-06-23 01:11:00,2.15565,2.15814,2.15139,2.1553,13000000.0
2008-06-23 01:12:00,2.15492,2.1568,2.15458,2.15577,7130000.0
2008-06-23 01:13:00,2.15375,2.15558,2.15256,2.15294,8500000.0
2008-06-23 01:14:00,2.15475,2.15522,2.14945,2.15522,6630000.0
2008-06-23 01:15:00,2.15599,2.15632,2.15439,2.15615,10130000.0
2008-06-23 01:16:00,2.15421,2.15655,2.15339,2.15361,11000000.0
2008-06-23 01:17:00,2.15642,2.15642,2.15272,2.15578,9750000.0
2008-06-23 01:18:00,2.15401,2.15623,2.15192,2.15192,10500000.0
2008-06-23 01:19:00,2.15237,2.15564,2.15237,2.15467,11630000.0
2008-06-23 01:20:00,2.1529,2.15497,2.15231,2.15497,6000000.0
2008-06-23 01:21:00,2.15305,2.15623,2.15117,2.15249,8250000.0
2008-06-23 01:22:00,2.15453,2.15453,2.15001,2.15424,8380000.0
2008-06-23 01:23:00,2.15015,2.15479,2.14979,2.15414,10750000.0
2008-06-23 01:24:00,2.15169,2.15503,2.15086,2.15086,4880000.0
2008-06-23 01:25:00,2.1524,2.15354,2.14896,2.15293,12000000.0
2008-06-23 01:26:00,2.14767,2.15471,2.14767,2.14957,16250000.0
2008-06-23 01:27:00,2.15536,2.15536,2.15055,2.15385,6000000.0
2008-06-23 01:28:00,2.15412,2.15453,2.15093,2.15371,9750000.0
2008-06-23 01:29:00,2.15306,2.15392,2.15216,2.15392,6250000.0
2008-06-23 01:30:00,2.15374,2.1547,2.15093,2.15093,7000000.0
2008-06-23 01:31:00,2.15438,2.15448,2.14973,2.15448,7250000.0
2008-06-23 01:32:00,2.15409,2.15567,2.15096,2.15451,13250000.0
2008-06-23 01:33:00,2.15414,2.15578,2.1524,2.15578,7500000.0
2008-06-23 01:34:00,2.15055,2.15573,2.15055,2.15266,8760000.0
2008-06-23 01:35:00,2.15624,2.15624,2.15236,2.155,11000000.0
2008-06-23 01:36:00,2.15511,2.15583,2.15381,2.15525,6750000.0
2008-06-23 01:37:00,2.15508,2.15556,2.15417,2.15447,9630000.0
2008-06-23 01:38:00,2.15456,2.15635,2.15456,2.15527,7760000.0
2008-06-23 01:39:00,2.15539,2.1557,2.14968,2.15367,7010000.0
2008-06-23 01:40:00,2.15452,2.15552,2.15301,2.15307,7880000.0
2008-06-23 01:42:00,2.15432,2.15507,2.15048,2.1507,7500000.0
2008-06-23 01:43:00,2.15668,2.15668,2.14889,2.15448,8380000.0
2008-06-23 01:44:00,2.15407,2.15591,2.1496,2.15418,18130000.0
2008-06-23 01:45:00,2.15401,2.1558,2.14964,2.1555,13130000.0
2008-06-23 01:46:00,2.15537,2.15552,2.15188,2.15188,10750000.0
2008-06-23 01:47:00,2.15509,2.15622,2.15455,2.15539,8130000.0
2008-06-23 01:48:00,2.15155,2.1559,2.15155,2.1555,6380000.0
2008-06-23 01:49:00,2.15521,2.15559,2.15402,2.15488,12880000.0
2008-06-23 01:50:00,2.15229,2.15465,2.15148,2.15465,11000000.0
2008-06-23 01:51:00,2.1546,2.15462,2.15378,2.15432,7750000.0
2008-06-23 01:52:00,2.15475,2.15626,2.15166,2.15494,9380000.0
2008-06-23 01:53:00,2.15167,2.15577,2.15167,2.15395,6380000.0
2008-06-23 01:54:00,2.15506,2.15582,2.15387,2.15461,8250000.0
2008-06-23 01:55:00,2.15233,2.15613,2.15215,2.15613,18380000.0
2008-06-23 01:56:00,2.15317,2.15667,2.15134,2.1565,10500000.0
2008-06-23 01:57:00,2.15518,2.15713,2.15303,2.15684,15750000.0
2008-06-23 01:58:00,2.15542,2.15694,2.15359,2.15632,5500000.0
2008-06-23 02:00:00,2.15632,2.15659,2.15209,2.15367,8250000.0
2008-06-23 02:01:00,2.15423,2.15668,2.15141,2.15616,5500000.0
2008-06-23 02:02:00,2.15654,2.15654,2.15167,2.15432,11380000.0
2008-06-23 02:03:00,2.15373,2.15552,2.15144,2.15352,6130000.0
2008-06-23 02:04:00,2.15577,2.15577,2.14958,2.15035,18630000.0
2008-06-23 02:05:00,2.15221,2.15445,2.1518,2.15445,6500000.0
2008-06-23 02:06:00,2.15275,2.15463,2.15041,2.15041,7000000.0
2008-06-23 02:07:00,2.15458,2.15475,2.15045,2.15475,11500000.0
2008-06-23 02:08:00,2.15284,2.15472,2.15284,2.15472,6750000.0
2008-06-23 02:09:00,2.15304,2.15453,2.15082,2.15105,11000000.0
2008-06-23 02:10:00,2.15253,2.15455,2.15252,2.15455,7880000.0
2008-06-23 02:11:00,2.15166,2.15364,2.1504,2.1504,7250000.0
2008-06-23 02:12:00,2.15347,2.15365,2.15216,2.15301,16630000.0
2008-06-23 02:13:00,2.15011,2.15446,2.15002,2.1527,10750000.0
2008-06-23 02:14:00,2.15513,2.15513,2.14891,2.15471,10750000.0
2008-06-23 02:15:00,2.15388,2.15484,2.14801,2.15322,15250000.0
2008-06-23 02:16:00,2.15375,2.15615,2.1506,2.155,15000000.0
2008-06-23 02:17:00,2.14905,2.15416,2.14894,2.15361,7130000.0
2008-06-23 02:18:00,2.15546,2.15546,2.15181,2.15542,16880000.0
2008-06-23 02:19:00,2.15264,2.15495,2.15264,2.15488,10130000.0
2008-06-23 02:20:00,2.15445,2.15445,2.14904,2.15168,6250000.0
2008-06-23 02:21:00,2.15223,2.15494,2.15216,2.15453,7000000.0
2008-06-23 02:22:00,2.15273,2.15365,2.15226,2.15259,5630000.0
2008-06-23 02:23:00,2.15433,2.15476,2.15185,2.15476,9250000.0
2008-06-23 02:24:00,2.15208,2.15621,2.15125,2.1546,12250000.0
2008-06-23 02:25:00,2.15234,2.15337,2.14994,2.14994,6500000.0
2008-06-23 02:26:00,2.15245,2.15458,2.14993,2.15414,6000000.0
2008-06-23 02:27:00,2.15392,2.15404,2.14883,2.15251,10000000.0
2008-06-23 02:28:00,2.15426,2.15426,2.14909,2.15426,7000000.0
2008-06-23 02:29:00,2.14952,2.15398,2.14952,2.15398,6750000.0
2008-06-23 02:30:00,2.15253,2.15468,2.15131,2.15403,7000000.0
2008-06-23 02:31:00,2.154,2.15422,2.15024,2.15251,10750000.0
2008-06-23 02:32:00,2.15411,2.15411,2.14923,2.15389,6500000.0
2008-06-23 02:33:00,2.15048,2.15453,2.14841,2.14841,14000000.0
2008-06-23 02:34:00,2.15253,2.15458,2.14921,2.15351,10630000.0
2008-06-23 02:35:00,2.14828,2.1535,2.14828,2.15035,7500000.0
2008-06-23 02:36:00,2.1531,2.15352,2.14635,2.14837,9880000.0
2008-06-23 02:37:00,2.15304,2.15333,2.14832,2.15333,6250000.0
2008-06-23 02:38:00,2.15135,2.15457,2.14914,2.15269,10630000.0
2008-06-23 02:39:00,2.15349,2.15349,2.15158,2.15235,5880000.0
2008-06-23 02:40:00,2.15436,2.15436,2.15147,2.15159,9500000.0
2008-06-23 02:41:00,2.14939,2.15532,2.14939,2.15365,10000000.0
2008-06-23 02:42:00,2.15296,2.15359,2.14983,2.15359,11630000.0
2008-06-23 02:43:00,2.15074,2.15338,2.15072,2.15237,10380000.0
2008-06-23 02:44:00,2.15192,2.15348,2.15101,2.15341,7500000.0
2008-06-23 02:45:00,2.15378,2.15403,2.14833,2.15343,6750000.0
2008-06-23 02:46:00,2.15093,2.15367,2.15052,2.1508,6000000.0
2008-06-23 02:47:00,2.1527,2.15287,2.1499,2.1499,8380000.0
2008-06-23 02:48:00,2.15334,2.15398,2.14898,2.15341,15630000.0
2008-06-23 02:49:00,2.15267,2.15375,2.15237,2.15375,8380000.0
2008-06-23 02:50:00,2.1521,2.15326,2.15105,2.15197,13250000.0
2008-06-23 02:51:00,2.15179,2.15332,2.15144,2.15332,8630000.0
2008-06-23 02:52:00,2.15172,2.15391,2.15077,2.15187,8630000.0
2008-06-23 02:53:00,2.1515,2.15381,2.1515,2.15366,5500000.0
2008-06-23 02:54:00,2.1527,2.15335,2.14978,2.14978,5500000.0
2008-06-23 02:55:00,2.151,2.15367,2.151,2.15177,9380000.0
2008-06-23 02:56:00,2.1502,2.15351,2.1502,2.15197,10750000.0
2008-06-23 02:57:00,2.15177,2.15361,2.15033,2.15205,20130000.0
2008-06-23 02:58:00,2.15274,2.15309,2.15103,2.15309,5250000.0
2008-06-23 02:59:00,2.15305,2.15305,2.14741,2.15215,10880000.0
2008-06-23 03:00:00,2.15279,2.15348,2.1492,2.15337,6750000.0
2008-06-23 03:01:00,2.15017,2.15299,2.14871,2.15239,14500000.0
2008-06-23 03:02:00,2.15319,2.15319,2.15043,2.15285,5630000.0
2008-06-23 03:03:00,2.1491,2.15327,2.1491,2.15327,10000000.0
2008-06-23 03:04:00,2.15122,2.15385,2.15122,2.15128,8750000.0
2008-06-23 03:05:00,2.15327,2.15382,2.1497,2.15382,6750000.0
2008-06-23 03:06:00,2.15207,2.15469,2.151,2.1518,10500000.0
2008-06-23 03:07:00,2.1541,2.1541,2.15035,2.15395,6750000.0
2008-06-23 03:08:00,2.15307,2.15351,2.14946,2.15206,10000000.0
2008-06-23 03:09:00,2.15296,2.15321,2.15192,2.15192,6000000.0
2008-06-23 03:10:00,2.1521,2.1543,2.15177,2.15342,9500000.0
2008-06-23 03:11:00,2.15364,2.15364,2.14882,2.15003,8260000.0
2008-06-23 03:12:00,2.14986,2.1539,2.14986,2.1539,5500000.0
2008-06-23 03:13:00,2.1526,2.15348,2.14948,2.15204,11880000.0
2008-06-23 03:14:00,2.15295,2.1548,2.14941,2.15456,7500000.0
2008-06-23 03:15:00,2.15023,2.15505,2.15023,2.1521,11000000.0
2008-06-23 03:16:00,2.15198,2.15287,2.14947,2.14962,9250000.0
2008-06-23 03:17:00,2.15223,2.15352,2.14903,2.15352,9380000.0
2008-06-23 03:18:00,2.15126,2.1532,2.15126,2.1532,5500000.0
2008-06-23 03:19:00,2.15379,2.15379,2.15209,2.15227,5500000.0
2008-06-23 03:20:00,2.15359,2.15359,2.15201,2.15327,7000000.0
2008-06-23 03:21:00,2.15335,2.15361,2.1487,2.15176,9250000.0
2008-06-23 03:22:00,2.1534,2.15432,2.1489,2.1489,12250000.0
2008-06-23 03:23:00,2.14999,2.15367,2.14954,2.15166,10500000.0
2008-06-23 03:24:00,2.15123,2.15346,2.15117,2.15219,8750000.0
2008-06-23 03:25:00,2.15162,2.15253,2.14855,2.15133,8750000.0
2008-06-23 03:26:00,2.15315,2.15315,2.15119,2.15259,6630000.0
2008-06-23 03:27:00,2.1524,2.15278,2.15035,2.15278,4000000.0
2008-06-23 03:28:00,2.15213,2.15353,2.15097,2.15351,8630000.0
2008-06-23 03:29:00,2.15237,2.1534,2.15188,2.15293,9750000.0
2008-06-23 03:30:00,2.15135,2.15356,2.14901,2.15356,8000000.0
2008-06-23 03:31:00,2.15377,2.15381,2.14879,2.15339,11750000.0
2008-06-23 03:32:00,2.15328,2.15404,2.15224,2.15397,15750000.0
2008-06-23 03:33:00,2.15001,2.15351,2.15001,2.15183,11250000.0
2008-06-23 03:34:00,2.15201,2.15367,2.14892,2.15272,7380000.0
2008-06-23 03:35:00,2.15265,2.15348,2.15163,2.15314,8130000.0
2008-06-23 03:36:00,2.15208,2.1535,2.14995,2.15342,7000000.0
2008-06-23 03:37:00,2.15302,2.15323,2.15088,2.15227,7750000.0
2008-06-23 03:38:00,2.15294,2.15316,2.1495,2.15316,6250000.0
2008-06-23 03:39:00,2.15298,2.15298,2.15014,2.15269,12250000.0
2008-06-23 03:40:00,2.14736,2.15312,2.14736,2.15277,8250000.0
2008-06-23 03:41:00,2.1511,2.15264,2.15086,2.15106,6250000.0
2008-06-23 03:42:00,2.14907,2.15326,2.14907,2.15326,9750000.0
2008-06-23 03:43:00,2.1523,2.15355,2.15164,2.15202,6500000.0
2008-06-23 03:44:00,2.15313,2.15329,2.14873,2.15118,7750000.0
2008-06-23 03:45:00,2.15323,2.15381,2.1518,2.15288,5880000.0
2008-06-23 03:46:00,2.15118,2.1537,2.15054,2.15289,6380000.0
2008-06-23 03:47:00,2.15314,2.15314,2.15169,2.15172,5250000.0
2008-06-23 03:48:00,2.15372,2.15372,2.14963,2.15149,7760000.0
2008-06-23 03:49:00,2.14823,2.15183,2.14823,2.15094,5500000.0
2008-06-23 03:50:00,2.14968,2.15313,2.14968,2.15032,9500000.0
2008-06-23 03:51:00,2.152,2.152,2.15056,2.15131,3750000.0
2008-06-23 03:52:00,2.15029,2.15277,2.14818,2.14818,9750000.0
2008-06-23 03:53:00,2.15298,2.15343,2.14905,2.15288,9750000.0
2008-06-23 03:54:00,2.15146,2.15294,2.14807,2.15196,6250000.0
2008-06-23 03:55:00,2.15313,2.15459,2.15024,2.15295,12000000.0
2008-06-23 03:56:00,2.15106,2.1538,2.14971,2.15153,7500000.0
2008-06-23 03:57:00,2.1536,2.1536,2.14926,2.15248,9000000.0
2008-06-23 03:58:00,2.15147,2.15362,2.14842,2.15362,8250000.0
2008-06-23 03:59:00,2.15166,2.15362,2.15166,2.15338,7880000.0
2008-06-23 04:00:00,2.15472,2.15472,2.14836,2.15309,4880000.0
2008-06-23 04:01:00,2.15199,2.15419,2.15024,2.15419,6500000.0
2008-06-23 04:02:00,2.15276,2.15404,2.15232,2.15285,4890000.0
2008-06-23 04:03:00,2.15146,2.15343,2.1492,2.15144,8750000.0
2008-06-23 04:04:00,2.15457,2.15457,2.14958,2.15214,10000000.0
2008-06-23 04:05:00,2.15296,2.1546,2.15269,2.15438,9750000.0
2008-06-23 04:06:00,2.15377,2.15397,2.1514,2.1514,9630000.0
2008-06-23 04:07:00,2.15285,2.15435,2.15159,2.15226,7500000.0
2008-06-23 04:08:00,2.15486,2.15486,2.15275,2.15346,7500000.0
2008-06-23 04:09:00,2.15086,2.15373,2.15086,2.15373,2250000.0
2008-06-23 04:11:00,2.15503,2.15503,2.15218,2.15218,14630000.0
2008-06-23 04:12:00,2.15472,2.15472,2.15472,2.15472,1000000.0
2008-06-23 04:13:00,2.15379,2.15379,2.14847,2.15024,19380000.0
2008-06-23 04:14:00,2.15227,2.1551,2.15096,2.1538,6630000.0
2008-06-23 04:15:00,2.152,2.15395,2.152,2.15368,7500000.0
2008-06-23 04:16:00,2.15227,2.15386,2.14954,2.14954,10750000.0
2008-06-23 04:17:00,2.15324,2.15419,2.15203,2.15203,5500000.0
2008-06-23 04:18:00,2.15532,2.15577,2.15181,2.15487,12500000.0
2008-06-23 04:19:00,2.15494,2.15494,2.15024,2.15486,18250000.0
2008-06-23 04:20:00,2.15244,2.15457,2.1511,2.15457,12250000.0
2008-06-23 04:21:00,2.15334,2.15442,2.15148,2.15352,7880000.0
2008-06-23 04:22:00,2.15457,2.15457,2.15064,2.1512,10880000.0
2008-06-23 04:23:00,2.15466,2.15488,2.15133,2.15488,17130000.0
2008-06-23 04:25:00,2.15356,2.15356,2.14802,2.14957,8500000.0
2008-06-23 04:26:00,2.15114,2.15374,2.14996,2.14996,7750000.0
2008-06-23 04:27:00,2.1543,2.1543,2.15213,2.15213,7750000.0
2008-06-23 04:28:00,2.15358,2.15394,2.14963,2.15159,16000000.0
2008-06-23 04:29:00,2.15469,2.15512,2.15469,2.15474,8500000.0
2008-06-23 04:31:00,2.15402,2.15508,2.15047,2.15047,8500000.0
2008-06-23 04:32:00,2.15278,2.15278,2.15278,2.15278,750000.0
2008-06-23 04:33:00,2.15257,2.1535,2.14694,2.15201,8750000.0
2008-06-23 04:34:00,2.14913,2.15533,2.14913,2.1506,9250000.0
2008-06-23 04:35:00,2.15462,2.15462,2.15115,2.15115,1880000.0
2008-06-23 04:36:00,2.15244,2.15402,2.14983,2.1499,9250000.0
2008-06-23 04:37:00,2.15189,2.15437,2.1512,2.15381,7000000.0
2008-06-23 04:38:00,2.15199,2.15334,2.15128,2.15243,5250000.0
2008-06-23 04:39:00,2.15194,2.15362,2.14891,2.1501,9380000.0
2008-06-23 04:40:00,2.15198,2.15447,2.15061,2.15447,9250000.0
2008-06-23 04:41:00,2.15473,2.15512,2.15117,2.15471,16250000.0
2008-06-23 04:42:00,2.15149,2.15233,2.1481,2.14868,7750000.0
2008-06-23 04:43:00,2.15417,2.15417,2.15162,2.15249,8250000.0
2008-06-23 04:44:00,2.15201,2.1541,2.15201,2.15285,10000000.0
2008-06-23 04:45:00,2.15418,2.15418,2.14872,2.15014,9500000.0
2008-06-23 04:46:00,2.15432,2.15432,2.15135,2.15135,8750000.0
2008-06-23 04:47:00,2.14842,2.15466,2.14842,2.15213,9380000.0
2008-06-23 04:48:00,2.15487,2.15507,2.15022,2.15464,9250000.0
2008-06-23 04:49:00,2.1506,2.15458,2.1506,2.15349,10000000.0
2008-06-23 04:50:00,2.15395,2.15552,2.15161,2.15468,7000000.0
2008-06-23 04:51:00,2.1533,2.15541,2.15168,2.15174,6000000.0
2008-06-23 04:52:00,2.15535,2.15572,2.15116,2.15572,7500000.0
2008-06-23 04:53:00,2.15524,2.15551,2.15215,2.15316,6750000.0
2008-06-23 04:54:00,2.15512,2.15551,2.15228,2.15448,8250000.0
2008-06-23 04:55:00,2.15528,2.15534,2.14923,2.1496,6500000.0
2008-06-23 04:56:00,2.15463,2.15581,2.15211,2.1554,8250000.0
2008-06-23 04:57:00,2.1547,2.1555,2.151,2.15336,9380000.0
2008-06-23 04:58:00,2.15607,2.15607,2.15102,2.15193,8130000.0
2008-06-23 04:59:00,2.15505,2.15505,2.15229,2.15386,12000000.0
2008-06-23 05:00:00,2.15247,2.1545,2.15075,2.15347,9250000.0
2008-06-23 05:01:00,2.15491,2.15612,2.15444,2.155,9500000.0
2008-06-23 05:02:00,2.15592,2.15655,2.15421,2.15655,9380000.0
2008-06-23 05:03:00,2.15635,2.15635,2.15353,2.15353,5750000.0
2008-06-23 05:04:00,2.15422,2.1551,2.14946,2.1551,7250000.0
2008-06-23 05:05:00,2.15594,2.15594,2.15003,2.15277,12000000.0
2008-06-23 05:06:00,2.15304,2.15639,2.1528,2.15604,12250000.0
2008-06-23 05:07:00,2.15506,2.15563,2.15432,2.15537,10750000.0
2008-06-23 05:08:00,2.1522,2.15555,2.15195,2.15489,6250000.0
2008-06-23 05:09:00,2.15388,2.15584,2.15076,2.15289,13500000.0
2008-06-23 05:10:00,2.15216,2.15434,2.15216,2.15333,5250000.0
2008-06-23 05:11:00,2.15533,2.15533,2.15312,2.1548,7500000.0
2008-06-23 05:12:00,2.15421,2.155,2.1514,2.15409,14750000.0
2008-06-23 05:13:00,2.15338,2.15413,2.15069,2.15069,8250000.0
2008-06-23 05:14:00,2.15234,2.1547,2.15234,2.15275,5250000.0
2008-06-23 05:15:00,2.15389,2.15462,2.15044,2.15461,6630000.0
2008-06-23 05:16:00,2.15436,2.15436,2.15068,2.15409,17250000.0
2008-06-23 05:17:00,2.15396,2.15405,2.15304,2.15371,6380000.0
2008-06-23 05:18:00,2.15283,2.1548,2.14951,2.15471,8380000.0
2008-06-23 05:19:00,2.15166,2.1531,2.15114,2.1531,8500000.0
2008-06-23 05:20:00,2.15413,2.15413,2.15006,2.15141,10380000.0
2008-06-23 05:21:00,2.15235,2.15499,2.15036,2.15304,16250000.0
2008-06-23 05:22:00,2.1543,2.15459,2.15109,2.15109,13500000.0
2008-06-23 05:23:00,2.15296,2.15499,2.14941,2.15499,6250000.0
2008-06-23 05:24:00,2.15272,2.15371,2.14814,2.15371,6750000.0
2008-06-23 05:25:00,2.15233,2.15483,2.15109,2.15243,9630000.0
2008-06-23 05:26:00,2.15246,2.15491,2.15008,2.15343,10250000.0
2008-06-23 05:27:00,2.15415,2.1542,2.15165,2.15165,11250000.0
2008-06-23 05:28:00,2.1547,2.1547,2.15253,2.15253,5250000.0
2008-06-23 05:29:00,2.15076,2.15403,2.15001,2.15363,8880000.0
2008-06-23 05:30:00,2.15129,2.15302,2.14809,2.15302,5500000.0
2008-06-23 05:31:00,2.15305,2.15465,2.15082,2.15244,10000000.0
2008-06-23 05:32:00,2.15425,2.15444,2.15078,2.15405,7750000.0
2008-06-23 05:33:00,2.15314,2.1544,2.1517,2.1544,6250000.0
2008-06-23 05:34:00,2.15341,2.15398,2.14969,2.1527,6750000.0
2008-06-23 05:35:00,2.15319,2.1551,2.15009,2.15409,5500000.0
2008-06-23 05:36:00,2.15286,2.1547,2.15286,2.15348,13750000.0
2008-06-23 05:37:00,2.15281,2.15471,2.15103,2.1543,7000000.0
2008-06-23 05:38:00,2.15268,2.15548,2.15268,2.15492,14260000.0
2008-06-23 05:39:00,2.15252,2.15343,2.1473,2.15228,11250000.0
2008-06-23 05:40:00,2.15254,2.15488,2.15238,2.15238,6000000.0
2008-06-23 05:41:00,2.15245,2.1542,2.15205,2.15381,8250000.0
2008-06-23 05:42:00,2.15257,2.15445,2.14811,2.1541,6250000.0
2008-06-23 05:43:00,2.15406,2.15406,2.14816,2.15126,5500000.0
2008-06-23 05:44:00,2.14839,2.15446,2.14839,2.15446,7750000.0
2008-06-23 05:45:00,2.1541,2.15418,2.15037,2.15418,9130000.0
2008-06-23 05:46:00,2.1541,2.15443,2.15069,2.15336,7750000.0
2008-06-23 05:47:00,2.15414,2.15476,2.1516,2.15178,5880000.0
2008-06-23 05:48:00,2.15127,2.15392,2.15083,2.15307,10010000.0
2008-06-23 05:49:00,2.15195,2.15379,2.15195,2.15352,6750000.0
2008-06-23 05:50:00,2.15189,2.15401,2.14689,2.14828,6500000.0
2008-06-23 05:51:00,2.15428,2.15428,2.15029,2.15161,11500000.0
2008-06-23 05:52:00,2.15349,2.15354,2.14959,2.15164,9250000.0
2008-06-23 05:53:00,2.15133,2.15387,2.14971,2.15181,11500000.0
2008-06-23 05:54:00,2.15078,2.15383,2.1497,2.1518,7500000.0
2008-06-23 05:55:00,2.15292,2.15292,2.14724,2.15109,6000000.0
2008-06-23 05:56:00,2.1541,2.1541,2.14952,2.15286,11500000.0
2008-06-23 05:57:00,2.1529,2.15347,2.14949,2.14949,9000000.0
2008-06-23 05:58:00,2.15327,2.15366,2.15054,2.1523,6250000.0
2008-06-23 05:59:00,2.14924,2.1534,2.14924,2.15146,6750000.0
2008-06-23 06:00:00,2.14875,2.1536,2.14875,2.15329,7630000.0
2008-06-23 06:01:00,2.154,2.154,2.15218,2.15284,12750000.0
2008-06-23 06:03:00,2.15108,2.1537,2.15108,2.1537,7500000.0
2008-06-23 06:04:00,2.15341,2.15341,2.14913,2.1495,7000000.0
2008-06-23 06:06:00,2.15331,2.15372,2.14985,2.15329,9500000.0
2008-06-23 06:07:00,2.14937,2.15414,2.14937,2.15352,6250000.0
2008-06-23 06:08:00,2.15091,2.15449,2.15091,2.15411,8630000.0
2008-06-23 06:09:00,2.15321,2.15321,2.1483,2.15303,9750000.0
2008-06-23 06:10:00,2.15151,2.15261,2.1492,2.15261,8500000.0
2008-06-23 06:11:00,2.15335,2.15336,2.15038,2.15242,7750000.0
2008-06-23 06:12:00,2.1527,2.15341,2.14834,2.15278,7500000.0
2008-06-23 06:13:00,2.15348,2.15357,2.15067,2.15145,12000000.0
2008-06-23 06:14:00,2.15112,2.15335,2.14992,2.15312,9130000.0
2008-06-23 06:15:00,2.15385,2.15454,2.1493,2.15221,9500000.0
2008-06-23 06:16:00,2.15413,2.15413,2.15061,2.15314,13510000.0
2008-06-23 06:17:00,2.15344,2.15365,2.15072,2.15289,6750000.0
2008-06-23 06:18:00,2.15386,2.15386,2.15037,2.15248,5500000.0
2008-06-23 06:19:00,2.15107,2.15345,2.15107,2.15243,9500000.0
2008-06-23 06:20:00,2.15354,2.15378,2.15027,2.15206,15000000.0
2008-06-23 06:21:00,2.1517,2.15443,2.14863,2.14863,7750000.0
2008-06-23 06:22:00,2.15321,2.15336,2.14867,2.15336,11880000.0
2008-06-23 06:23:00,2.14993,2.15361,2.14991,2.15353,5630000.0
2008-06-23 06:24:00,2.14849,2.15456,2.14849,2.15204,11380000.0
2008-06-23 06:25:00,2.15291,2.15291,2.14962,2.15192,10510000.0
2008-06-23 06:26:00,2.1522,2.15348,2.14864,2.15253,9750000.0
2008-06-23 06:27:00,2.15195,2.15328,2.14929,2.15298,10750000.0
2008-06-23 06:28:00,2.15233,2.15368,2.14737,2.15368,7750000.0
2008-06-23 06:29:00,2.1517,2.1528,2.14934,2.15154,6750000.0
2008-06-23 06:30:00,2.15336,2.15336,2.14932,2.14932,12130000.0
2008-06-23 06:31:00,2.15324,2.15406,2.15135,2.152,8750000.0
2008-06-23 06:32:00,2.15098,2.15299,2.14843,2.15285,7750000.0
2008-06-23 06:33:00,2.15168,2.15348,2.14954,2.14954,10750000.0
2008-06-23 06:34:00,2.15388,2.15388,2.15148,2.15148,8250000.0
2008-06-23 06:35:00,2.1534,2.1534,2.14904,2.14933,9130000.0
2008-06-23 06:36:00,2.15161,2.15377,2.14958,2.15377,8000000.0
2008-06-23 06:37:00,2.15221,2.15348,2.14761,2.15345,8750000.0
2008-06-23 06:38:00,2.15121,2.15382,2.15052,2.1534,10250000.0
2008-06-23 06:39:00,2.15154,2.15304,2.15053,2.15304,8250000.0
2008-06-23 06:40:00,2.15409,2.15468,2.1501,2.15355,7250000.0
2008-06-23 06:41:00,2.15353,2.15372,2.14967,2.15331,7500000.0
2008-06-23 06:42:00,2.14986,2.15264,2.14901,2.15238,6250000.0
2008-06-23 06:43:00,2.15226,2.15413,2.15157,2.15157,11750000.0
2008-06-23 06:44:00,2.14706,2.15276,2.14706,2.15276,5500000.0
2008-06-23 06:45:00,2.15457,2.15457,2.14951,2.152,8750000.0
2008-06-23 06:46:00,2.15361,2.15361,2.14715,2.15321,7250000.0
2008-06-23 06:47:00,2.15194,2.15348,2.1468,2.15348,10130000.0
2008-06-23 06:48:00,2.15234,2.15549,2.15044,2.15071,8500000.0
2008-06-23 06:49:00,2.15411,2.15542,2.15098,2.15533,13130000.0
2008-06-23 06:50:00,2.14995,2.15294,2.14816,2.14924,9750000.0
2008-06-23 06:51:00,2.15384,2.15424,2.15274,2.15424,7500000.0
2008-06-23 06:52:00,2.15203,2.1554,2.15203,2.15417,6500000.0
2008-06-23 06:53:00,2.15168,2.15461,2.14807,2.15461,7750000.0
2008-06-23 06:54:00,2.15334,2.15489,2.14757,2.15292,10630000.0
2008-06-23 06:55:00,2.15416,2.15763,2.15281,2.15699,17000000.0
2008-06-23 06:56:00,2.15757,2.15757,2.15355,2.15567,5880000.0
2008-06-23 06:57:00,2.15418,2.1568,2.15344,2.1567,10630000.0
2008-06-23 06:58:00,2.15235,2.15654,2.15183,2.15542,5500000.0
2008-06-23 06:59:00,2.15595,2.15612,2.15467,2.15612,6250000.0
2008-06-23 07:00:00,2.15644,2.15694,2.15468,2.15606,5750000.0
2008-06-23 07:01:00,2.15479,2.15709,2.15471,2.15657,6750000.0
2008-06-23 07:02:00,2.15524,2.1572,2.15296,2.15296,7500000.0
2008-06-23 07:03:00,2.1565,2.15666,2.15194,2.15554,6500000.0
2008-06-23 07:04:00,2.15492,2.15565,2.15093,2.15565,11500000.0
2008-06-23 07:05:00,2.15159,2.15552,2.14982,2.1527,13250000.0
2008-06-23 07:06:00,2.15386,2.15635,2.15133,2.15608,5250000.0
2008-06-23 07:07:00,2.15312,2.15606,2.15312,2.1557,10750000.0
2008-06-23 07:08:00,2.15541,2.15541,2.15371,2.15515,8130000.0
2008-06-23 07:09:00,2.15414,2.15556,2.15367,2.15446,8750000.0
2008-06-23 07:10:00,2.15487,2.15566,2.1499,2.1499,10380000.0
2008-06-23 07:11:00,2.15545,2.15545,2.15137,2.15161,8000000.0
2008-06-23 07:12:00,2.15366,2.15627,2.15366,2.15414,9250000.0
2008-06-23 07:13:00,2.15575,2.15627,2.15185,2.15185,8000000.0
2008-06-23 07:14:00,2.15618,2.1566,2.15443,2.15593,6250000.0
2008-06-23 07:15:00,2.15568,2.15611,2.15234,2.15234,9000000.0
2008-06-23 07:16:00,2.1559,2.15856,2.1559,2.15673,6750000.0
2008-06-23 07:17:00,2.15592,2.15592,2.15086,2.15245,7000000.0
2008-06-23 07:18:00,2.15607,2.15647,2.15435,2.15625,14630000.0
2008-06-23 07:19:00,2.15392,2.15553,2.15042,2.15042,7130000.0
2008-06-23 07:20:00,2.15356,2.15608,2.15356,2.15603,5500000.0
2008-06-23 07:21:00,2.15368,2.1566,2.15256,2.15528,8750000.0
2008-06-23 07:22:00,2.15447,2.15559,2.15173,2.15509,8500000.0
2008-06-23 07:23:00,2.15558,2.15629,2.15415,2.15622,11380000.0
2008-06-23 07:24:00,2.1538,2.15465,2.15065,2.15065,7000000.0
2008-06-23 07:25:00,2.15406,2.15406,2.14852,2.15148,11750000.0
2008-06-23 07:26:00,2.15046,2.15409,2.15032,2.15032,8880000.0
2008-06-23 07:27:00,2.15035,2.15391,2.14931,2.15391,14630000.0
2008-06-23 07:28:00,2.153,2.15301,2.14904,2.15033,13250000.0
2008-06-23 07:29:00,2.15238,2.1548,2.15222,2.15441,8500000.0
2008-06-23 07:30:00,2.15259,2.15455,2.15104,2.15104,9750000.0
2008-06-23 07:31:00,2.15277,2.15453,2.15125,2.15394,18380000.0
2008-06-23 07:32:00,2.1524,2.15467,2.14965,2.15261,6630000.0
2008-06-23 07:33:00,2.15218,2.15412,2.15218,2.15405,6000000.0
2008-06-23 07:34:00,2.14992,2.15416,2.14992,2.15107,8000000.0
2008-06-23 07:35:00,2.15438,2.15438,2.15086,2.15406,6750000.0
2008-06-23 07:36:00,2.15035,2.15509,2.15035,2.15224,6750000.0
2008-06-23 07:37:00,2.15362,2.15465,2.15139,2.15139,8000000.0
2008-06-23 07:38:00,2.15307,2.1541,2.14856,2.15326,6750000.0
2008-06-23 07:39:00,2.15241,2.15552,2.1524,2.1524,5500000.0
2008-06-23 07:40:00,2.15498,2.15523,2.15119,2.15518,10380000.0
2008-06-23 07:41:00,2.15426,2.15606,2.15274,2.1531,10260000.0
2008-06-23 07:42:00,2.1524,2.1539,2.14967,2.15343,7500000.0
2008-06-23 07:43:00,2.15308,2.1557,2.15011,2.1557,7500000.0
2008-06-23 07:44:00,2.15021,2.15591,2.15021,2.15541,8250000.0
2008-06-23 07:45:00,2.15166,2.15528,2.15166,2.15528,9000000.0
2008-06-23 07:46:00,2.15245,2.15545,2.14956,2.15496,10000000.0
2008-06-23 07:47:00,2.15446,2.15535,2.15392,2.15482,7750000.0
2008-06-23 07:48:00,2.15406,2.15623,2.15123,2.15623,9250000.0
2008-06-23 07:49:00,2.15366,2.15574,2.14983,2.15116,7250000.0
2008-06-23 07:50:00,2.1559,2.1559,2.15152,2.15521,11000000.0
2008-06-23 07:51:00,2.154,2.15485,2.15365,2.15366,8500000.0
2008-06-23 07:52:00,2.15522,2.15619,2.15138,2.15556,7500000.0
2008-06-23 07:53:00,2.15672,2.15674,2.15135,2.1559,6250000.0
2008-06-23 07:54:00,2.15374,2.15555,2.14817,2.15555,9000000.0
2008-06-23 07:55:00,2.15567,2.156,2.15313,2.15313,6250000.0
2008-06-23 07:56:00,2.15342,2.15587,2.15314,2.15568,12500000.0
2008-06-23 07:57:00,2.15592,2.1563,2.15078,2.1559,7250000.0
2008-06-23 07:58:00,2.15507,2.156,2.15261,2.15432,10000000.0
2008-06-23 07:59:00,2.15217,2.15556,2.15217,2.15516,13500000.0
2008-06-23 08:00:00,2.15362,2.15629,2.14819,2.15629,6380000.0
2008-06-23 08:01:00,2.15477,2.15555,2.15211,2.15344,12000000.0
2008-06-23 08:02:00,2.15415,2.15694,2.15285,2.1551,8500000.0
2008-06-23 08:03:00,2.15493,2.15642,2.15239,2.1555,13000000.0
2008-06-23 08:04:00,2.15643,2.1566,2.15165,2.156,9000000.0
2008-06-23 08:05:00,2.15673,2.15708,2.15369,2.15618,11380000.0
2008-06-23 08:06:00,2.15641,2.15684,2.15309,2.15468,9750000.0
2008-06-23 08:07:00,2.15461,2.15663,2.15461,2.1564,12250000.0
2008-06-23 08:08:00,2.15476,2.15761,2.15476,2.15737,7500000.0
2008-06-23 08:09:00,2.15495,2.15666,2.15156,2.15654,5880000.0
2008-06-23 08:10:00,2.1533,2.15831,2.15275,2.15539,9250000.0
2008-06-23 08:11:00,2.15704,2.15805,2.15159,2.15805,8250000.0
2008-06-23 08:12:00,2.15682,2.15721,2.15338,2.15614,7260000.0
2008-06-23 08:13:00,2.15599,2.15735,2.15304,2.15464,13250000.0
2008-06-23 08:14:00,2.15564,2.15794,2.153,2.15581,6500000.0
2008-06-23 08:15:00,2.15764,2.15848,2.15453,2.1564,6000000.0
2008-06-23 08:16:00,2.15514,2.15698,2.15194,2.15667,7750000.0
2008-06-23 08:17:00,2.15457,2.15722,2.15231,2.15722,9250000.0
2008-06-23 08:18:00,2.15124,2.15637,2.15115,2.15574,9510000.0
2008-06-23 08:19:00,2.15512,2.15617,2.15365,2.15542,8500000.0
2008-06-23 08:20:00,2.15619,2.15711,2.153,2.153,9500000.0
2008-06-23 08:21:00,2.15435,2.15516,2.15395,2.15395,5500000.0
2008-06-23 08:22:00,2.15704,2.15769,2.15409,2.15532,11250000.0
2008-06-23 08:23:00,2.15645,2.15645,2.15238,2.15289,11630000.0
2008-06-23 08:24:00,2.15603,2.15634,2.15447,2.15634,5500000.0
2008-06-23 08:25:00,2.15263,2.15622,2.15105,2.15582,9000000.0
2008-06-23 08:26:00,2.15349,2.15571,2.15028,2.15383,10880000.0
2008-06-23 08:27:00,2.15646,2.15646,2.15121,2.15501,10130000.0
2008-06-23 08:28:00,2.15544,2.156,2.15046,2.15401,6250000.0
2008-06-23 08:29:00,2.15411,2.15592,2.15078,2.15371,7000000.0
2008-06-23 08:30:00,2.15568,2.15568,2.15259,2.15353,8750000.0
2008-06-23 08:31:00,2.15585,2.15585,2.15313,2.15405,8630000.0
2008-06-23 08:32:00,2.1541,2.15597,2.14949,2.15534,7500000.0
2008-06-23 08:33:00,2.15504,2.15631,2.15177,2.15177,9500000.0
2008-06-23 08:34:00,2.15559,2.15559,2.1512,2.1512,5500000.0
2008-06-23 08:35:00,2.15312,2.15541,2.15076,2.15342,10750000.0
2008-06-23 08:36:00,2.15634,2.15634,2.15378,2.15431,6000000.0
2008-06-23 08:37:00,2.15396,2.15551,2.15278,2.15541,11250000.0
2008-06-23 08:38:00,2.15499,2.15593,2.15328,2.15498,6250000.0
2008-06-23 08:39:00,2.15296,2.1548,2.15098,2.15098,5500000.0
2008-06-23 08:40:00,2.15154,2.15425,2.15154,2.15298,8010000.0
2008-06-23 08:41:00,2.15081,2.15497,2.15081,2.15497,6880000.0
2008-06-23 08:42:00,2.15354,2.15519,2.15111,2.15491,9250000.0
2008-06-23 08:43:00,2.15326,2.1577,2.15244,2.15598,9000000.0
2008-06-23 08:44:00,2.15145,2.1552,2.15145,2.15273,5750000.0
2008-06-23 08:45:00,2.15182,2.15498,2.14855,2.15468,8380000.0
2008-06-23 08:46:00,2.15275,2.15468,2.14861,2.1528,10250000.0
2008-06-23 08:47:00,2.15373,2.15378,2.14815,2.14815,7250000.0
2008-06-23 08:48:00,2.15075,2.15583,2.14932,2.1544,12000000.0
2008-06-23 08:49:00,2.15464,2.15465,2.15119,2.15181,11000000.0
2008-06-23 08:50:00,2.15435,2.15457,2.15098,2.15137,5750000.0
2008-06-23 08:51:00,2.1516,2.1542,2.14994,2.15039,9880000.0
2008-06-23 08:52:00,2.14943,2.15405,2.14943,2.15394,7750000.0
2008-06-23 08:53:00,2.15216,2.15494,2.14945,2.15317,12750000.0
2008-06-23 08:54:00,2.15137,2.15439,2.15137,2.15439,6750000.0
2008-06-23 08:55:00,2.15051,2.15457,2.15002,2.15341,10250000.0
2008-06-23 08:56:00,2.1547,2.15528,2.15235,2.15335,6000000.0
2008-06-23 08:57:00,2.15501,2.15517,2.1507,2.15517,8130000.0
2008-06-23 08:58:00,2.15237,2.15595,2.15108,2.15324,9250000.0
2008-06-23 08:59:00,2.15558,2.15595,2.15227,2.15383,8500000.0
2008-06-23 09:00:00,2.15304,2.15758,2.15304,2.15758,8500000.0
2008-06-23 09:01:00,2.15668,2.15752,2.15203,2.15615,7500000.0
2008-06-23 09:02:00,2.15502,2.15837,2.15372,2.15372,9380000.0
2008-06-23 09:03:00,2.157,2.15854,2.15551,2.15551,13630000.0
2008-06-23 09:04:00,2.1565,2.15864,2.1527,2.15589,5750000.0
2008-06-23 09:05:00,2.15374,2.1583,2.15374,2.1583,7380000.0
2008-06-23 09:06:00,2.15642,2.15842,2.15495,2.1569,9380000.0
2008-06-23 09:07:00,2.15862,2.15862,2.1554,2.15795,10750000.0
2008-06-23 09:08:00,2.15798,2.15902,2.15512,2.15512,9500000.0
2008-06-23 09:09:00,2.15824,2.15827,2.15636,2.15636,10380000.0
2008-06-23 09:10:00,2.1572,2.15889,2.15359,2.15852,11500000.0
2008-06-23 09:11:00,2.1584,2.15989,2.15343,2.15598,7380000.0
2008-06-23 09:12:00,2.15767,2.15873,2.1568,2.15842,6750000.0
2008-06-23 09:13:00,2.15724,2.15811,2.15244,2.15811,7250000.0
2008-06-23 09:14:00,2.15745,2.15824,2.15435,2.1567,6000000.0
2008-06-23 09:15:00,2.15816,2.15816,2.15491,2.15626,15000000.0
2008-06-23 09:16:00,2.15679,2.15777,2.15417,2.15544,12250000.0
2008-06-23 09:17:00,2.15825,2.15835,2.15231,2.15586,9380000.0
2008-06-23 09:18:00,2.15935,2.15935,2.15348,2.1575,9750000.0
2008-06-23 09:19:00,2.15698,2.15796,2.15226,2.15406,7750000.0
2008-06-23 09:20:00,2.15749,2.15822,2.15467,2.15543,10750000.0
2008-06-23 09:21:00,2.15672,2.15854,2.15607,2.15807,13000000.0
2008-06-23 09:22:00,2.15793,2.15858,2.15412,2.15663,12380000.0
2008-06-23 09:23:00,2.1574,2.15771,2.15573,2.15771,5500000.0
2008-06-23 09:24:00,2.15779,2.15785,2.1524,2.15662,12630000.0
2008-06-23 09:25:00,2.15718,2.15761,2.15519,2.15519,9630000.0
2008-06-23 09:26:00,2.15484,2.15923,2.1534,2.15671,13500000.0
2008-06-23 09:27:00,2.155,2.15852,2.155,2.15794,6750000.0
2008-06-23 09:28:00,2.15933,2.15933,2.15586,2.15809,10630000.0
2008-06-23 09:29:00,2.15831,2.15836,2.15512,2.15836,18750000.0
2008-06-23 09:30:00,2.15826,2.15857,2.1539,2.15471,6000000.0
2008-06-23 09:31:00,2.15771,2.15808,2.15527,2.1557,9000000.0
2008-06-23 09:32:00,2.15718,2.15875,2.15549,2.15875,6500000.0
2008-06-23 09:33:00,2.15727,2.15848,2.1546,2.15728,6250000.0
2008-06-23 09:34:00,2.15818,2.15858,2.15553,2.15569,9750000.0
2008-06-23 09:35:00,2.15924,2.15924,2.15509,2.15509,5250000.0
2008-06-23 09:36:00,2.15469,2.15939,2.15469,2.15535,7750000.0
2008-06-23 09:37:00,2.15646,2.15849,2.15518,2.15754,7880000.0
2008-06-23 09:38:00,2.15801,2.15811,2.15308,2.15711,12250000.0
2008-06-23 09:39:00,2.15807,2.15911,2.15443,2.15911,9250000.0
2008-06-23 09:40:00,2.15754,2.15956,2.15591,2.15779,11880000.0
2008-06-23 09:41:00,2.15775,2.15916,2.1572,2.15916,8500000.0
2008-06-23 09:42:00,2.15841,2.15884,2.15372,2.15866,10500000.0
2008-06-23 09:43:00,2.15985,2.15985,2.15394,2.1572,6000000.0
2008-06-23 09:44:00,2.15713,2.15971,2.15713,2.15928,8250000.0
2008-06-23 09:45:00,2.15887,2.16025,2.15573,2.15989,9130000.0
2008-06-23 09:46:00,2.15672,2.16013,2.15672,2.16013,6000000.0
2008-06-23 09:47:00,2.15944,2.1598,2.15727,2.15727,8760000.0
2008-06-23 09:48:00,2.15692,2.16059,2.15692,2.15971,10250000.0
2008-06-23 09:49:00,2.15977,2.16025,2.15778,2.15958,6750000.0
2008-06-23 09:50:00,2.15853,2.16049,2.15487,2.16049,7750000.0
2008-06-23 09:51:00,2.15978,2.15978,2.15736,2.15756,12500000.0
2008-06-23 09:52:00,2.15915,2.15954,2.15593,2.15883,7000000.0
2008-06-23 09:53:00,2.15981,2.15981,2.15761,2.15834,10000000.0
2008-06-23 09:54:00,2.15957,2.15957,2.15628,2.15927,7510000.0
2008-06-23 09:55:00,2.15793,2.15949,2.15318,2.15643,14250000.0
2008-06-23 09:56:00,2.15879,2.15943,2.15529,2.15851,9880000.0
2008-06-23 09:57:00,2.15799,2.15957,2.15595,2.1592,12000000.0
2008-06-23 09:58:00,2.15833,2.15837,2.15231,2.15837,9250000.0
2008-06-23 09:59:00,2.15822,2.162,2.15716,2.16161,8250000.0
2008-06-23 10:00:00,2.16645,2.16926,2.15887,2.16227,10000000.0
2008-06-23 10:01:00,2.16763,2.16763,2.16078,2.16078,8630000.0
2008-06-23 10:02:00,2.16304,2.16492,2.16007,2.1637,11760000.0
2008-06-23 10:03:00,2.16553,2.16745,2.16351,2.16674,12500000.0
2008-06-23 10:04:00,2.16703,2.16805,2.16437,2.16677,8250000.0
2008-06-23 10:05:00,2.1665,2.1665,2.15793,2.16474,10250000.0
2008-06-23 10:06:00,2.16573,2.1667,2.16481,2.16635,9750000.0
2008-06-23 10:07:00,2.16542,2.16639,2.16104,2.16519,10250000.0
2008-06-23 10:08:00,2.1639,2.16532,2.16136,2.16318,8130000.0
2008-06-23 10:09:00,2.16109,2.16556,2.16106,2.16269,9750000.0
2008-06-23 10:10:00,2.16452,2.16597,2.16406,2.16443,7630000.0
2008-06-23 10:11:00,2.16519,2.16608,2.16107,2.16107,5250000.0
2008-06-23 10:12:00,2.16473,2.16483,2.1623,2.1633,7250000.0
2008-06-23 10:13:00,2.16359,2.16442,2.16016,2.16134,7500000.0
2008-06-23 10:14:00,2.16384,2.16555,2.15918,2.16555,8380000.0
2008-06-23 10:15:00,2.15883,2.16605,2.15883,2.16477,11000000.0
2008-06-23 10:16:00,2.16714,2.16714,2.1643,2.16482,8250000.0
2008-06-23 10:17:00,2.1669,2.16694,2.16054,2.16512,8000000.0
2008-06-23 10:18:00,2.1633,2.16565,2.16175,2.16391,6630000.0
2008-06-23 10:19:00,2.16561,2.16698,2.162,2.16698,5500000.0
2008-06-23 10:20:00,2.16664,2.16733,2.16326,2.16539,9000000.0
2008-06-23 10:21:00,2.16618,2.16786,2.16494,2.16756,10250000.0
2008-06-23 10:22:00,2.16683,2.16841,2.16625,2.16811,6630000.0
2008-06-23 10:23:00,2.16743,2.16798,2.16617,2.16781,10250000.0
2008-06-23 10:24:00,2.16734,2.16734,2.1641,2.16615,6750000.0
2008-06-23 10:25:00,2.16719,2.16763,2.16464,2.16649,8880000.0
2008-06-23 10:26:00,2.1648,2.16671,2.16265,2.16598,5130000.0
2008-06-23 10:27:00,2.16499,2.16596,2.16004,2.16438,8750000.0
2008-06-23 10:28:00,2.16146,2.16604,2.16146,2.16499,9250000.0
2008-06-23 10:29:00,2.16473,2.16607,2.16394,2.16607,11000000.0
2008-06-23 10:30:00,2.16408,2.167,2.15975,2.16154,8250000.0
2008-06-23 10:31:00,2.1662,2.16664,2.16284,2.16407,7760000.0
2008-06-23 10:32:00,2.1667,2.16671,2.16323,2.16585,7000000.0
2008-06-23 10:33:00,2.16616,2.16666,2.16203,2.16302,13510000.0
2008-06-23 10:34:00,2.16494,2.16639,2.16167,2.16639,8750000.0
2008-06-23 10:35:00,2.16329,2.16621,2.16166,2.16195,11000000.0
2008-06-23 10:36:00,2.16603,2.16663,2.16252,2.1648,11880000.0
2008-06-23 10:37:00,2.16707,2.16707,2.16291,2.16468,15510000.0
2008-06-23 10:38:00,2.16452,2.16662,2.16114,2.16332,5250000.0
2008-06-23 10:39:00,2.16627,2.16639,2.16408,2.16408,5750000.0
2008-06-23 10:40:00,2.16616,2.16616,2.15927,2.15927,9750000.0
2008-06-23 10:41:00,2.16367,2.16553,2.15877,2.15877,9250000.0
2008-06-23 10:42:00,2.16396,2.16487,2.16299,2.16414,10000000.0
2008-06-23 10:43:00,2.16351,2.16526,2.16174,2.16344,11380000.0
2008-06-23 10:44:00,2.16494,2.1651,2.15641,2.16009,8630000.0
2008-06-23 10:45:00,2.16392,2.16485,2.15946,2.16485,7380000.0
2008-06-23 10:46:00,2.16346,2.16508,2.16189,2.16251,8510000.0
2008-06-23 10:47:00,2.16487,2.1651,2.16044,2.16438,8500000.0
2008-06-23 10:48:00,2.16359,2.16579,2.16341,2.16579,8000000.0
2008-06-23 10:49:00,2.16468,2.16525,2.16125,2.16276,13380000.0
2008-06-23 10:50:00,2.16181,2.16458,2.16059,2.16226,7000000.0
2008-06-23 10:51:00,2.16352,2.16483,2.16313,2.16408,8500000.0
2008-06-23 10:52:00,2.16481,2.16523,2.16322,2.16381,7250000.0
2008-06-23 10:53:00,2.16485,2.16485,2.16316,2.16481,5500000.0
2008-06-23 10:54:00,2.16482,2.16571,2.16075,2.16292,9000000.0
2008-06-23 10:55:00,2.16338,2.1645,2.1621,2.1645,12880000.0
2008-06-23 10:56:00,2.16054,2.16483,2.16041,2.16274,9250000.0
2008-06-23 10:57:00,2.16414,2.16488,2.1617,2.16488,7000000.0
2008-06-23 10:58:00,2.16537,2.16537,2.16214,2.16469,8500000.0
2008-06-23 10:59:00,2.16503,2.16521,2.16246,2.16364,6500000.0
2008-06-23 11:00:00,2.16433,2.1651,2.16337,2.1651,8250000.0
2008-06-23 11:01:00,2.16449,2.16539,2.16053,2.16385,9500000.0
2008-06-23 11:02:00,2.16487,2.16526,2.16338,2.16526,7380000.0
2008-06-23 11:03:00,2.16513,2.16517,2.16112,2.16458,11500000.0
2008-06-23 11:04:00,2.16123,2.16355,2.15956,2.16284,6000000.0
2008-06-23 11:05:00,2.16373,2.16401,2.16134,2.16182,7380000.0
2008-06-23 11:06:00,2.16409,2.165,2.16014,2.16443,16750000.0
2008-06-23 11:07:00,2.16369,2.16439,2.16162,2.16439,8500000.0
2008-06-23 11:08:00,2.16201,2.16446,2.15921,2.16416,7500000.0
2008-06-23 11:09:00,2.16441,2.16517,2.15975,2.16268,9380000.0
2008-06-23 11:10:00,2.16407,2.1648,2.16123,2.16134,10630000.0
2008-06-23 11:11:00,2.1638,2.16512,2.16091,2.16512,5500000.0
2008-06-23 11:12:00,2.16529,2.1657,2.16221,2.16476,12000000.0
2008-06-23 11:13:00,2.16532,2.16631,2.1618,2.16508,7500000.0
2008-06-23 11:14:00,2.16486,2.16625,2.1626,2.16302,7750000.0
2008-06-23 11:15:00,2.16462,2.16515,2.16183,2.16304,11500000.0
2008-06-23 11:16:00,2.16422,2.16592,2.16332,2.16516,14510000.0
2008-06-23 11:17:00,2.16288,2.16502,2.16246,2.16486,8500000.0
2008-06-23 11:18:00,2.15946,2.16566,2.15946,2.16566,6250000.0
2008-06-23 11:19:00,2.16638,2.16638,2.16244,2.16388,7880000.0
2008-06-23 11:20:00,2.16332,2.16571,2.15966,2.16208,7000000.0
2008-06-23 11:21:00,2.16591,2.16591,2.15985,2.16496,11500000.0
2008-06-23 11:22:00,2.16562,2.16562,2.16296,2.16506,5250000.0
2008-06-23 11:23:00,2.16447,2.16604,2.1609,2.16505,10750000.0
2008-06-23 11:24:00,2.16486,2.16533,2.15819,2.16429,15760000.0
2008-06-23 11:25:00,2.16545,2.16572,2.15895,2.16061,11760000.0
2008-06-23 11:26:00,2.16381,2.16562,2.16115,2.16562,8500000.0
2008-06-23 11:27:00,2.16398,2.16458,2.16079,2.16458,7250000.0
2008-06-23 11:28:00,2.16463,2.16491,2.16018,2.1633,6880000.0
2008-06-23 11:29:00,2.1648,2.1648,2.1607,2.16392,8880000.0
2008-06-23 11:30:00,2.16475,2.16475,2.1616,2.1616,6250000.0
2008-06-23 11:31:00,2.1646,2.16493,2.16157,2.16207,10500000.0
2008-06-23 11:32:00,2.16251,2.16449,2.16082,2.16443,14760000.0
2008-06-23 11:33:00,2.1633,2.16495,2.16024,2.16024,11000000.0
2008-06-23 11:34:00,2.15996,2.16556,2.15995,2.16556,5250000.0
2008-06-23 11:35:00,2.16436,2.16542,2.16175,2.16542,6750000.0
2008-06-23 11:36:00,2.16531,2.16531,2.15921,2.16359,5750000.0
2008-06-23 11:37:00,2.16345,2.16492,2.16101,2.16101,9880000.0
2008-06-23 11:38:00,2.15981,2.16444,2.15981,2.16246,5500000.0
2008-06-23 11:39:00,2.16438,2.165,2.16187,2.16187,12250000.0
2008-06-23 11:40:00,2.16026,2.16442,2.159,2.16375,8750000.0
2008-06-23 11:41:00,2.1642,2.16446,2.15883,2.16271,6000000.0
2008-06-23 11:42:00,2.16333,2.16363,2.1596,2.1623,13510000.0
2008-06-23 11:43:00,2.16371,2.16373,2.15934,2.16336,6750000.0
2008-06-23 11:44:00,2.16471,2.16471,2.16104,2.16253,6000000.0
2008-06-23 11:45:00,2.16463,2.16482,2.16274,2.16408,12000000.0
2008-06-23 11:46:00,2.16396,2.16464,2.16096,2.16246,10250000.0
2008-06-23 11:47:00,2.16454,2.16488,2.16272,2.1646,6630000.0
2008-06-23 11:48:00,2.16545,2.16557,2.16323,2.16383,5500000.0
2008-06-23 11:49:00,2.16485,2.16514,2.15987,2.16454,7750000.0
2008-06-23 11:50:00,2.16456,2.16518,2.16138,2.1643,8250000.0
2008-06-23 11:51:00,2.16275,2.16608,2.1612,2.16383,10880000.0
2008-06-23 11:52:00,2.1657,2.16573,2.16183,2.16446,10130000.0
2008-06-23 11:53:00,2.16044,2.16561,2.1595,2.16561,6630000.0
2008-06-23 11:54:00,2.16496,2.1653,2.16357,2.16459,8500000.0
2008-06-23 11:55:00,2.16437,2.16561,2.16209,2.16561,8760000.0
2008-06-23 11:56:00,2.16567,2.16567,2.16021,2.16401,7130000.0
2008-06-23 11:57:00,2.16439,2.16542,2.16135,2.16542,11000000.0
2008-06-23 11:58:00,2.16449,2.16603,2.16056,2.16098,6500000.0
2008-06-23 11:59:00,2.16567,2.16567,2.1626,2.16462,6890000.0
2008-06-23 12:00:00,2.16474,2.16592,2.16332,2.16446,9750000.0
2008-06-23 12:01:00,2.16565,2.16565,2.16181,2.16267,7250000.0
2008-06-23 12:02:00,2.1647,2.16488,2.16106,2.16409,11130000.0
2008-06-23 12:03:00,2.1634,2.16414,2.15936,2.16335,5750000.0
2008-06-23 12:04:00,2.16375,2.16567,2.16158,2.16371,6000000.0
2008-06-23 12:05:00,2.16355,2.1648,2.16021,2.16368,6000000.0
2008-06-23 12:06:00,2.16455,2.16479,2.15827,2.15936,9130000.0
2008-06-23 12:07:00,2.16358,2.16358,2.16133,2.16237,7130000.0
2008-06-23 12:08:00,2.16236,2.16268,2.15943,2.16167,7250000.0
2008-06-23 12:09:00,2.16299,2.16373,2.16002,2.16003,8880000.0
2008-06-23 12:10:00,2.16358,2.16358,2.15723,2.15723,12500000.0
2008-06-23 12:11:00,2.16306,2.16306,2.15794,2.15828,6500000.0
2008-06-23 12:12:00,2.16112,2.16358,2.15968,2.16318,7250000.0
2008-06-23 12:13:00,2.16015,2.16285,2.15764,2.1628,6250000.0
2008-06-23 12:14:00,2.16341,2.16415,2.15988,2.16347,7750000.0
2008-06-23 12:15:00,2.16235,2.1641,2.16113,2.16377,8130000.0
2008-06-23 12:16:00,2.15932,2.16438,2.15932,2.16383,12500000.0
2008-06-23 12:17:00,2.16009,2.16466,2.15892,2.16311,10000000.0
2008-06-23 12:18:00,2.16237,2.16381,2.16052,2.16288,6750000.0
2008-06-23 12:19:00,2.16148,2.16263,2.15993,2.16123,6250000.0
2008-06-23 12:20:00,2.1608,2.1623,2.15585,2.16107,8250000.0
2008-06-23 12:21:00,2.16137,2.1632,2.1596,2.16086,9500000.0
2008-06-23 12:22:00,2.16113,2.16353,2.15915,2.16233,10000000.0
2008-06-23 12:23:00,2.16216,2.16216,2.15922,2.16216,7760000.0
2008-06-23 12:24:00,2.16156,2.16244,2.15915,2.15915,11000000.0
2008-06-23 12:25:00,2.16108,2.16266,2.15902,2.1615,7750000.0
2008-06-23 12:26:00,2.16346,2.16421,2.15888,2.15888,12750000.0
2008-06-23 12:27:00,2.16234,2.16242,2.16032,2.16225,8500000.0
2008-06-23 12:28:00,2.16111,2.16178,2.15807,2.16069,8750000.0
2008-06-23 12:29:00,2.15863,2.16236,2.15749,2.15853,13500000.0
2008-06-23 12:30:00,2.16033,2.16243,2.15866,2.15866,6500000.0
2008-06-23 12:31:00,2.16139,2.16168,2.1591,2.16069,6500000.0
2008-06-23 12:32:00,2.16065,2.16184,2.15535,2.15971,8750000.0
2008-06-23 12:33:00,2.16077,2.16164,2.15609,2.1585,8500000.0
2008-06-23 12:34:00,2.16216,2.16216,2.15721,2.16028,8500000.0
2008-06-23 12:35:00,2.16132,2.1616,2.1578,2.15973,6000000.0
2008-06-23 12:36:00,2.1622,2.16276,2.15833,2.16223,14500000.0
2008-06-23 12:37:00,2.16237,2.16297,2.15717,2.15812,12000000.0
2008-06-23 12:38:00,2.16038,2.16208,2.15762,2.15762,6000000.0
2008-06-23 12:39:00,2.16236,2.16303,2.16082,2.16303,6750000.0
2008-06-23 12:40:00,2.15981,2.16363,2.15981,2.1623,10130000.0
2008-06-23 12:41:00,2.16307,2.16307,2.15871,2.15908,8250000.0
2008-06-23 12:42:00,2.1618,2.16303,2.16098,2.16137,5880000.0
2008-06-23 12:43:00,2.16192,2.16356,2.16041,2.16356,12000000.0
2008-06-23 12:44:00,2.16196,2.16411,2.15846,2.16098,9130000.0
2008-06-23 12:45:00,2.16202,2.16202,2.15864,2.16065,10500000.0
2008-06-23 12:46:00,2.15898,2.16166,2.15898,2.16115,10000000.0
2008-06-23 12:47:00,2.1618,2.16214,2.15909,2.16214,8130000.0
2008-06-23 12:48:00,2.16254,2.16351,2.15801,2.16113,9630000.0
2008-06-23 12:49:00,2.16167,2.16227,2.15926,2.16187,8130000.0
2008-06-23 12:50:00,2.16174,2.16247,2.15968,2.16066,14750000.0
2008-06-23 12:51:00,2.15939,2.163,2.15752,2.16226,8000000.0
2008-06-23 12:52:00,2.16299,2.16299,2.15893,2.1591,8380000.0
2008-06-23 12:53:00,2.16181,2.16305,2.15969,2.16262,9130000.0
2008-06-23 12:54:00,2.16167,2.16451,2.16131,2.16322,11000000.0
2008-06-23 12:55:00,2.15899,2.16332,2.15854,2.16267,15510000.0
2008-06-23 12:56:00,2.16093,2.164,2.15931,2.1623,12500000.0
2008-06-23 12:57:00,2.16177,2.16353,2.15925,2.16238,10380000.0
2008-06-23 12:58:00,2.16152,2.16293,2.15865,2.16293,7500000.0
2008-06-23 12:59:00,2.16071,2.16271,2.15858,2.15928,9250000.0
2008-06-23 13:00:00,2.16186,2.16387,2.15939,2.16331,9750000.0
2008-06-23 13:01:00,2.16262,2.16298,2.15726,2.16056,12000000.0
2008-06-23 13:02:00,2.16198,2.16379,2.15949,2.16379,10750000.0
2008-06-23 13:03:00,2.15956,2.16356,2.15945,2.16319,12630000.0
2008-06-23 13:04:00,2.16277,2.16277,2.1605,2.16157,8250000.0
2008-06-23 13:05:00,2.16006,2.16323,2.15992,2.16232,8500000.0
2008-06-23 13:06:00,2.15755,2.16347,2.15755,2.16082,6250000.0
2008-06-23 13:07:00,2.15854,2.16371,2.15854,2.16142,9880000.0
2008-06-23 13:08:00,2.16445,2.16445,2.16186,2.16325,5750000.0
2008-06-23 13:09:00,2.16241,2.16396,2.15833,2.16291,6130000.0
2008-06-23 13:10:00,2.16336,2.16392,2.16041,2.16277,9750000.0
2008-06-23 13:11:00,2.16129,2.16256,2.15801,2.16249,9630000.0
2008-06-23 13:12:00,2.16353,2.16353,2.15962,2.16279,7880000.0
2008-06-23 13:13:00,2.15848,2.16326,2.15848,2.16326,9000000.0
2008-06-23 13:14:00,2.16095,2.16375,2.15938,2.16314,5630000.0
2008-06-23 13:15:00,2.16244,2.16377,2.16099,2.16099,7750000.0
2008-06-23 13:16:00,2.16221,2.16449,2.15897,2.16449,7000000.0
2008-06-23 13:17:00,2.16115,2.16432,2.16023,2.16282,10750000.0
2008-06-23 13:18:00,2.16139,2.16329,2.16034,2.1626,6750000.0
2008-06-23 13:19:00,2.16229,2.16435,2.15815,2.16435,7750000.0
2008-06-23 13:20:00,2.15964,2.164,2.15964,2.164,9630000.0
2008-06-23 13:21:00,2.16125,2.16384,2.16045,2.16384,9250000.0
2008-06-23 13:22:00,2.16297,2.16357,2.15971,2.16067,10000000.0
2008-06-23 13:23:00,2.16373,2.16373,2.16016,2.16367,9750000.0
2008-06-23 13:24:00,2.16252,2.16384,2.16017,2.16017,10250000.0
2008-06-23 13:25:00,2.16242,2.16322,2.15934,2.16192,12500000.0
2008-06-23 13:26:00,2.16204,2.16374,2.16016,2.16217,8000000.0
2008-06-23 13:27:00,2.16201,2.16341,2.15901,2.16146,9000000.0
2008-06-23 13:28:00,2.15889,2.16226,2.15889,2.15992,8130000.0
2008-06-23 13:29:00,2.16141,2.16282,2.1587,2.1587,10000000.0
2008-06-23 13:30:00,2.15821,2.16224,2.15821,2.16105,8500000.0
2008-06-23 13:31:00,2.15908,2.16179,2.15858,2.16148,6500000.0
2008-06-23 13:32:00,2.15914,2.16212,2.15914,2.16212,6000000.0
2008-06-23 13:33:00,2.16254,2.16254,2.15543,2.16184,16500000.0
2008-06-23 13:34:00,2.16002,2.16157,2.15893,2.16057,10250000.0
2008-06-23 13:35:00,2.15956,2.16208,2.15865,2.1608,10250000.0
2008-06-23 13:36:00,2.15955,2.16294,2.15955,2.16236,9250000.0
2008-06-23 13:37:00,2.1609,2.16246,2.15558,2.15558,5500000.0
2008-06-23 13:38:00,2.16261,2.1627,2.15861,2.16125,13000000.0
2008-06-23 13:39:00,2.16218,2.16281,2.15681,2.16019,6250000.0
2008-06-23 13:40:00,2.16259,2.16274,2.15541,2.1624,15500000.0
2008-06-23 13:41:00,2.1629,2.1629,2.15965,2.16224,9130000.0
2008-06-23 13:42:00,2.16214,2.16214,2.15885,2.16083,13000000.0
2008-06-23 13:43:00,2.16163,2.16234,2.15946,2.16234,10000000.0
2008-06-23 13:44:00,2.16243,2.16263,2.15772,2.15926,8500000.0
2008-06-23 13:45:00,2.16238,2.16285,2.16023,2.16257,6250000.0
2008-06-23 13:46:00,2.16158,2.16278,2.15904,2.15939,10000000.0
2008-06-23 13:47:00,2.16103,2.16307,2.15924,2.16307,10750000.0
2008-06-23 13:48:00,2.1614,2.16148,2.15764,2.16012,5500000.0
2008-06-23 13:49:00,2.15977,2.16341,2.15977,2.16213,9500000.0
2008-06-23 13:50:00,2.16016,2.16314,2.16016,2.16314,5750000.0
2008-06-23 13:51:00,2.16247,2.16384,2.15877,2.1612,8000000.0
2008-06-23 13:52:00,2.16298,2.16404,2.15995,2.16404,7000000.0
2008-06-23 13:53:00,2.1625,2.16278,2.15715,2.15945,10750000.0
2008-06-23 13:54:00,2.16191,2.16311,2.16019,2.16225,8750000.0
2008-06-23 13:55:00,2.1637,2.1637,2.15699,2.1618,5880000.0
2008-06-23 13:56:00,2.15983,2.16375,2.15889,2.1619,7250000.0
2008-06-23 13:57:00,2.16188,2.16394,2.16177,2.16281,7000000.0
2008-06-23 13:58:00,2.16336,2.16494,2.15985,2.16041,11000000.0
2008-06-23 13:59:00,2.16356,2.16364,2.15819,2.15819,9000000.0
2008-06-23 14:00:00,2.16203,2.1643,2.16185,2.16418,5750000.0
2008-06-23 14:01:00,2.16192,2.16407,2.1591,2.16064,7250000.0
2008-06-23 14:02:00,2.15967,2.16391,2.15905,2.16302,10250000.0
2008-06-23 14:03:00,2.16011,2.16429,2.16011,2.16223,9000000.0
2008-06-23 14:04:00,2.16115,2.16371,2.16115,2.16271,10750000.0
2008-06-23 14:05:00,2.16249,2.16418,2.16009,2.16265,5630000.0
2008-06-23 14:06:00,2.16045,2.16383,2.15847,2.16358,9250000.0
2008-06-23 14:07:00,2.16344,2.16344,2.1582,2.16176,14500000.0
2008-06-23 14:08:00,2.16176,2.16394,2.15931,2.16394,10000000.0
2008-06-23 14:09:00,2.16232,2.16312,2.15953,2.16243,9750000.0
2008-06-23 14:10:00,2.16176,2.16294,2.16046,2.16277,7750000.0
2008-06-23 14:11:00,2.16367,2.16367,2.15854,2.16286,9010000.0
2008-06-23 14:12:00,2.16254,2.16343,2.16022,2.16022,11000000.0
2008-06-23 14:13:00,2.16473,2.16473,2.16139,2.1624,7250000.0
2008-06-23 14:14:00,2.1599,2.16409,2.1599,2.16,10500000.0
2008-06-23 14:15:00,2.16344,2.16406,2.16104,2.16342,9250000.0
2008-06-23 14:16:00,2.16315,2.16315,2.15986,2.16258,7630000.0
2008-06-23 14:17:00,2.16261,2.16391,2.16171,2.16339,5750000.0
2008-06-23 14:18:00,2.16444,2.16444,2.16071,2.16302,8250000.0
2008-06-23 14:19:00,2.15977,2.16432,2.15977,2.16167,5500000.0
2008-06-23 14:20:00,2.1642,2.16491,2.16102,2.1642,7000000.0
2008-06-23 14:21:00,2.16353,2.16467,2.15994,2.16419,9750000.0
2008-06-23 14:22:00,2.16266,2.16507,2.16145,2.16377,7000000.0
2008-06-23 14:23:00,2.16584,2.16584,2.15838,2.16445,12500000.0
2008-06-23 14:24:00,2.16478,2.16526,2.15959,2.16526,7500000.0
2008-06-23 14:25:00,2.16551,2.16551,2.16137,2.16414,7250000.0
2008-06-23 14:26:00,2.16415,2.16501,2.15904,2.16247,7750000.0
2008-06-23 14:27:00,2.16371,2.16512,2.16245,2.16512,7880000.0
2008-06-23 14:28:00,2.16549,2.16549,2.16125,2.16125,11130000.0
2008-06-23 14:29:00,2.16503,2.16521,2.1591,2.16521,8250000.0
2008-06-23 14:30:00,2.16631,2.16631,2.16022,2.16022,7880000.0
2008-06-23 14:31:00,2.1629,2.16482,2.15832,2.16313,8000000.0
2008-06-23 14:32:00,2.16435,2.16522,2.16321,2.16435,10000000.0
2008-06-23 14:33:00,2.16498,2.16568,2.16203,2.16568,7750000.0
2008-06-23 14:34:00,2.16442,2.16551,2.16277,2.16497,10250000.0
2008-06-23 14:35:00,2.16268,2.1658,2.16165,2.1658,10500000.0
2008-06-23 14:36:00,2.16582,2.16667,2.16136,2.1664,13500000.0
2008-06-23 14:37:00,2.16785,2.16806,2.1644,2.16718,8630000.0
2008-06-23 14:38:00,2.16847,2.16854,2.16352,2.16814,8750000.0
2008-06-23 14:39:00,2.16679,2.16857,2.1661,2.1661,8380000.0
2008-06-23 14:40:00,2.16805,2.16862,2.16546,2.16862,8000000.0
2008-06-23 14:41:00,2.16803,2.16825,2.16491,2.16779,6250000.0
2008-06-23 14:42:00,2.16747,2.16796,2.1651,2.1651,8500000.0
2008-06-23 14:43:00,2.16742,2.1679,2.16356,2.16619,13750000.0
2008-06-23 14:44:00,2.16254,2.16785,2.16254,2.16785,7250000.0
2008-06-23 14:45:00,2.16745,2.17006,2.16578,2.16681,7750000.0
2008-06-23 14:46:00,2.16964,2.17002,2.16457,2.16781,10260000.0
2008-06-23 14:47:00,2.16947,2.16949,2.1667,2.16894,8130000.0
2008-06-23 14:48:00,2.16885,2.16971,2.16704,2.16712,9000000.0
2008-06-23 14:49:00,2.16895,2.16895,2.16647,2.16882,6750000.0
2008-06-23 14:50:00,2.16747,2.16955,2.16394,2.16797,7880000.0
2008-06-23 14:51:00,2.16819,2.1695,2.16669,2.16754,8130000.0
2008-06-23 14:52:00,2.16898,2.16983,2.16377,2.16552,9500000.0
2008-06-23 14:53:00,2.16843,2.16885,2.16087,2.16485,10500000.0
2008-06-23 14:54:00,2.16737,2.16796,2.16045,2.16629,11380000.0
2008-06-23 14:55:00,2.16758,2.16846,2.16517,2.16785,12130000.0
2008-06-23 14:56:00,2.16795,2.16868,2.16542,2.16542,12500000.0
2008-06-23 14:57:00,2.16634,2.1684,2.16488,2.16793,7630000.0
2008-06-23 14:58:00,2.16592,2.16835,2.16488,2.16557,8630000.0
2008-06-23 14:59:00,2.16802,2.16802,2.16582,2.16743,10250000.0
2008-06-23 15:00:00,2.16635,2.16935,2.1648,2.16818,12500000.0
2008-06-23 15:01:00,2.16604,2.16862,2.16488,2.16645,15250000.0
2008-06-23 15:02:00,2.16531,2.16845,2.16455,2.16782,8630000.0
2008-06-23 15:03:00,2.16513,2.16899,2.16299,2.16553,12250000.0
2008-06-23 15:04:00,2.16827,2.16905,2.16377,2.16485,9000000.0
2008-06-23 15:05:00,2.16766,2.16856,2.16515,2.16573,8130000.0
2008-06-23 15:06:00,2.16636,2.16676,2.16348,2.16676,6250000.0
2008-06-23 15:07:00,2.1643,2.16857,2.1643,2.1674,5500000.0
2008-06-23 15:08:00,2.16901,2.16901,2.16533,2.16815,7750000.0
2008-06-23 15:09:00,2.16698,2.16834,2.163,2.16682,9000000.0
2008-06-23 15:10:00,2.16877,2.16877,2.16427,2.16699,7130000.0
2008-06-23 15:11:00,2.16657,2.16722,2.16474,2.16694,10000000.0
2008-06-23 15:12:00,2.16803,2.16831,2.16309,2.16566,11500000.0
2008-06-23 15:13:00,2.16313,2.16695,2.1616,2.16666,9750000.0
2008-06-23 15:14:00,2.16512,2.16761,2.16413,2.16422,6000000.0
2008-06-23 15:15:00,2.16629,2.16708,2.16403,2.16455,11000000.0
2008-06-23 15:16:00,2.1654,2.16737,2.16536,2.16691,7500000.0
2008-06-23 15:17:00,2.16771,2.16786,2.16375,2.1673,11750000.0
2008-06-23 15:18:00,2.16626,2.16753,2.16394,2.16512,7000000.0
2008-06-23 15:19:00,2.16586,2.16657,2.16289,2.16289,7250000.0
2008-06-23 15:20:00,2.16699,2.16699,2.16172,2.1658,6000000.0
2008-06-23 15:21:00,2.16553,2.16688,2.1603,2.16497,9250000.0
2008-06-23 15:22:00,2.16605,2.167,2.16172,2.16297,13500000.0
2008-06-23 15:23:00,2.16582,2.16628,2.16306,2.16595,8250000.0
2008-06-23 15:24:00,2.16507,2.16718,2.16057,2.16502,10500000.0
2008-06-23 15:25:00,2.16641,2.16641,2.1633,2.16557,7380000.0
2008-06-23 15:26:00,2.16655,2.16701,2.16292,2.16621,15750000.0
2008-06-23 15:27:00,2.16658,2.1671,2.16412,2.16623,7750000.0
2008-06-23 15:28:00,2.16595,2.16695,2.16418,2.1649,6130000.0
2008-06-23 15:29:00,2.16319,2.16647,2.16211,2.16527,9500000.0
2008-06-23 15:30:00,2.16662,2.16719,2.16245,2.16499,8500000.0
2008-06-23 15:31:00,2.16679,2.16729,2.16341,2.16341,9380000.0
2008-06-23 15:32:00,2.16661,2.16666,2.1604,2.16461,9000000.0
2008-06-23 15:33:00,2.16284,2.16554,2.16284,2.16404,8500000.0
2008-06-23 15:34:00,2.16598,2.16598,2.16195,2.16473,7500000.0
2008-06-23 15:35:00,2.16494,2.16624,2.15754,2.16266,8250000.0
2008-06-23 15:36:00,2.16515,2.16688,2.16265,2.16688,10880000.0
2008-06-23 15:37:00,2.1666,2.16704,2.16432,2.16704,6500000.0
2008-06-23 15:38:00,2.16293,2.16749,2.16078,2.16471,10750000.0
2008-06-23 15:39:00,2.16538,2.16586,2.16052,2.16349,8000000.0
2008-06-23 15:40:00,2.16009,2.16613,2.16009,2.16603,9760000.0
2008-06-23 15:41:00,2.16143,2.16673,2.16143,2.16249,6000000.0
2008-06-23 15:42:00,2.16482,2.166,2.16404,2.166,7750000.0
2008-06-23 15:43:00,2.16287,2.16502,2.16234,2.16502,5250000.0
2008-06-23 15:44:00,2.16485,2.16491,2.16105,2.16105,8880000.0
2008-06-23 15:45:00,2.16426,2.16578,2.15906,2.1657,9000000.0
2008-06-23 15:46:00,2.1648,2.16528,2.16124,2.16412,14750000.0
2008-06-23 15:47:00,2.16564,2.16586,2.16199,2.16343,8250000.0
2008-06-23 15:48:00,2.16438,2.16438,2.16145,2.16429,9000000.0
2008-06-23 15:49:00,2.16431,2.16448,2.15769,2.1639,12750000.0
2008-06-23 15:50:00,2.16332,2.16482,2.15992,2.16414,9750000.0
2008-06-23 15:51:00,2.16368,2.16392,2.15983,2.16392,6750000.0
2008-06-23 15:52:00,2.16164,2.16493,2.15996,2.16297,7250000.0
2008-06-23 15:53:00,2.16384,2.16489,2.16179,2.16489,8000000.0
2008-06-23 15:54:00,2.16352,2.16368,2.15728,2.16319,10250000.0
2008-06-23 15:55:00,2.16329,2.16536,2.16075,2.164,6250000.0
2008-06-23 15:56:00,2.16147,2.16518,2.16147,2.16474,8750000.0
2008-06-23 15:57:00,2.16543,2.16571,2.16129,2.16129,9750000.0
2008-06-23 15:58:00,2.1624,2.16496,2.16036,2.16036,9250000.0
2008-06-23 15:59:00,2.16271,2.1651,2.16149,2.16367,8250000.0
2008-06-23 16:00:00,2.16438,2.16469,2.16029,2.1637,11250000.0
2008-06-23 16:01:00,2.16458,2.16541,2.15959,2.15959,10250000.0
2008-06-23 16:02:00,2.16216,2.16552,2.15952,2.15952,8500000.0
2008-06-23 16:03:00,2.16308,2.16513,2.16286,2.16345,6250000.0
2008-06-23 16:04:00,2.16315,2.16497,2.16145,2.16322,6000000.0
2008-06-23 16:05:00,2.1647,2.16543,2.15812,2.16329,9750000.0
2008-06-23 16:06:00,2.16558,2.16613,2.16356,2.16403,5750000.0
2008-06-23 16:07:00,2.16418,2.16531,2.1633,2.16435,14130000.0
2008-06-23 16:08:00,2.16296,2.16479,2.16296,2.16479,5750000.0
2008-06-23 16:09:00,2.16517,2.16573,2.16411,2.16517,10000000.0
2008-06-23 16:10:00,2.16351,2.16509,2.16038,2.16485,9500000.0
2008-06-23 16:11:00,2.16488,2.16612,2.16238,2.16304,11750000.0
2008-06-23 16:12:00,2.16593,2.16621,2.15955,2.16248,11000000.0
2008-06-23 16:13:00,2.16672,2.16672,2.16336,2.16504,5750000.0
2008-06-23 16:14:00,2.16548,2.16601,2.16159,2.1652,7250000.0
2008-06-23 16:15:00,2.16432,2.16727,2.16276,2.16727,10750000.0
2008-06-23 16:16:00,2.1665,2.1665,2.16218,2.16347,8250000.0
2008-06-23 16:17:00,2.16526,2.16569,2.16197,2.16532,9500000.0
2008-06-23 16:18:00,2.16526,2.16646,2.16294,2.16477,10380000.0
2008-06-23 16:19:00,2.1656,2.16627,2.16217,2.16217,13250000.0
2008-06-23 16:20:00,2.16443,2.16636,2.16177,2.16636,7890000.0
2008-06-23 16:21:00,2.16593,2.16593,2.16076,2.16271,5250000.0
2008-06-23 16:22:00,2.16548,2.16548,2.1626,2.16313,7250000.0
2008-06-23 16:23:00,2.16564,2.16664,2.16247,2.16483,10010000.0
2008-06-23 16:24:00,2.16289,2.16544,2.15876,2.16359,10000000.0
2008-06-23 16:25:00,2.16553,2.16651,2.1641,2.16531,9260000.0
2008-06-23 16:26:00,2.16512,2.16652,2.16316,2.16618,10250000.0
2008-06-23 16:27:00,2.16617,2.16667,2.1623,2.16594,9380000.0
2008-06-23 16:28:00,2.16426,2.16621,2.16073,2.16584,9000000.0
2008-06-23 16:29:00,2.16594,2.16594,2.16301,2.16454,6250000.0
2008-06-23 16:30:00,2.16572,2.16666,2.16143,2.16666,6000000.0
2008-06-23 16:31:00,2.16469,2.16519,2.16169,2.16482,7750000.0
2008-06-23 16:32:00,2.16547,2.16673,2.16374,2.16524,9000000.0
2008-06-23 16:33:00,2.16636,2.16658,2.16301,2.16654,9500000.0
2008-06-23 16:34:00,2.16645,2.16739,2.1641,2.16677,15130000.0
2008-06-23 16:35:00,2.16703,2.16846,2.16369,2.16545,11000000.0
2008-06-23 16:36:00,2.16652,2.16699,2.16341,2.16541,13750000.0
2008-06-23 16:37:00,2.16291,2.16605,2.16291,2.16499,5880000.0
2008-06-23 16:38:00,2.16657,2.16657,2.16275,2.16571,10750000.0
2008-06-23 16:39:00,2.16575,2.16626,2.16258,2.16586,6250000.0
2008-06-23 16:40:00,2.16564,2.16676,2.16256,2.16621,8750000.0
2008-06-23 16:41:00,2.1643,2.16699,2.16232,2.16663,12250000.0
2008-06-23 16:42:00,2.16562,2.16739,2.16156,2.16648,8500000.0
2008-06-23 16:43:00,2.1648,2.16717,2.1648,2.16643,9750000.0
2008-06-23 16:44:00,2.16551,2.16717,2.16413,2.16605,9000000.0
2008-06-23 16:45:00,2.16749,2.16749,2.16358,2.16537,7250000.0
2008-06-23 16:46:00,2.16273,2.16693,2.16273,2.16275,12500000.0
2008-06-23 16:47:00,2.16451,2.16657,2.16208,2.16559,5500000.0
2008-06-23 16:48:00,2.16581,2.16703,2.16141,2.16671,6750000.0
2008-06-23 16:49:00,2.16577,2.16699,2.16278,2.16699,9630000.0
2008-06-23 16:50:00,2.16689,2.16689,2.16109,2.16625,7500000.0
2008-06-23 16:51:00,2.16573,2.16573,2.16375,2.16528,7500000.0
2008-06-23 16:52:00,2.16578,2.16695,2.16069,2.16695,5500000.0
2008-06-23 16:53:00,2.16438,2.16678,2.16246,2.16452,7000000.0
2008-06-23 16:54:00,2.16438,2.16607,2.16208,2.16377,10380000.0
2008-06-23 16:55:00,2.16611,2.16633,2.16257,2.16257,6000000.0
2008-06-23 16:56:00,2.16525,2.16699,2.16459,2.16699,12750000.0
2008-06-23 16:57:00,2.16349,2.16667,2.16349,2.16509,6130000.0
2008-06-23 16:58:00,2.16516,2.16715,2.16348,2.16619,10750000.0
2008-06-23 16:59:00,2.16728,2.16842,2.16404,2.16609,10500000.0
2008-06-23 17:00:00,2.16597,2.16597,2.16082,2.16563,10500000.0
2008-06-23 17:01:00,2.16441,2.16714,2.16214,2.16714,13250000.0
2008-06-23 17:02:00,2.16604,2.16785,2.16428,2.16428,6250000.0
2008-06-23 17:03:00,2.16575,2.16692,2.16489,2.16691,11000000.0
2008-06-23 17:04:00,2.16599,2.1672,2.16408,2.1672,7500000.0
2008-06-23 17:05:00,2.16517,2.16761,2.1623,2.16506,8880000.0
2008-06-23 17:06:00,2.1682,2.16821,2.16466,2.16706,12500000.0
2008-06-23 17:07:00,2.16813,2.16859,2.16596,2.16772,10750000.0
2008-06-23 17:08:00,2.16492,2.16858,2.16492,2.16613,8250000.0
2008-06-23 17:09:00,2.16872,2.16872,2.16684,2.16725,10750000.0
2008-06-23 17:10:00,2.16316,2.16815,2.16316,2.16749,7630000.0
2008-06-23 17:11:00,2.16725,2.16813,2.16322,2.16805,5880000.0
2008-06-23 17:12:00,2.16601,2.16768,2.16565,2.16728,5250000.0
2008-06-23 17:13:00,2.16782,2.16819,2.16508,2.1676,7000000.0
2008-06-23 17:14:00,2.16856,2.16856,2.16356,2.1646,6000000.0
2008-06-23 17:15:00,2.16746,2.16928,2.16602,2.16793,11500000.0
2008-06-23 17:16:00,2.16835,2.16893,2.16541,2.16856,6750000.0
2008-06-23 17:17:00,2.16795,2.16867,2.16675,2.16761,9880000.0
2008-06-23 17:18:00,2.16819,2.16889,2.16648,2.16815,7750000.0
2008-06-23 17:19:00,2.16697,2.16796,2.16375,2.16559,10500000.0
2008-06-23 17:20:00,2.16725,2.16729,2.16439,2.16667,9250000.0
2008-06-23 17:21:00,2.1659,2.1672,2.16322,2.16611,11250000.0
2008-06-23 17:22:00,2.16791,2.16791,2.16572,2.16734,7250000.0
2008-06-23 17:23:00,2.16388,2.16697,2.16285,2.16668,9000000.0
2008-06-23 17:24:00,2.16429,2.16688,2.16429,2.1666,5750000.0
2008-06-23 17:25:00,2.16554,2.16696,2.16378,2.16629,7630000.0
2008-06-23 17:26:00,2.16564,2.16758,2.16398,2.16758,6000000.0
2008-06-23 17:27:00,2.16569,2.16762,2.16305,2.16622,9500000.0
2008-06-23 17:28:00,2.16503,2.16633,2.16495,2.16596,7500000.0
2008-06-23 17:29:00,2.16596,2.16784,2.16331,2.16784,6500000.0
2008-06-23 17:30:00,2.16731,2.16766,2.1655,2.16613,7750000.0
2008-06-23 17:31:00,2.16658,2.16665,2.1642,2.16665,7250000.0
2008-06-23 17:32:00,2.16426,2.1664,2.16155,2.16155,7250000.0
2008-06-23 17:33:00,2.16651,2.16697,2.1633,2.16538,9630000.0
2008-06-23 17:34:00,2.16728,2.16728,2.16326,2.16516,7000000.0
2008-06-23 17:35:00,2.16314,2.1673,2.16314,2.16411,5750000.0
2008-06-23 17:36:00,2.16652,2.16652,2.16125,2.16577,6250000.0
2008-06-23 17:37:00,2.16537,2.16626,2.1639,2.1639,11000000.0
2008-06-23 17:38:00,2.16369,2.16675,2.16252,2.16657,8750000.0
2008-06-23 17:39:00,2.16496,2.16588,2.16445,2.16454,6750000.0
2008-06-23 17:40:00,2.16509,2.1659,2.16252,2.16523,7630000.0
2008-06-23 17:41:00,2.16527,2.16629,2.1638,2.16615,14250000.0
2008-06-23 17:42:00,2.1663,2.16725,2.1643,2.16624,8250000.0
2008-06-23 17:43:00,2.16528,2.1658,2.16348,2.16574,6750000.0
2008-06-23 17:44:00,2.16581,2.16598,2.16339,2.16598,9000000.0
2008-06-23 17:45:00,2.1652,2.16556,2.16169,2.1651,6630000.0
2008-06-23 17:46:00,2.16613,2.16656,2.16178,2.16216,11630000.0
2008-06-23 17:47:00,2.16661,2.16661,2.16033,2.16415,6500000.0
2008-06-23 17:48:00,2.16623,2.16684,2.1611,2.16149,6000000.0
2008-06-23 17:49:00,2.16324,2.16676,2.16175,2.16521,12000000.0
2008-06-23 17:50:00,2.16483,2.16483,2.16059,2.16344,10380000.0
2008-06-23 17:51:00,2.16357,2.1654,2.16282,2.16339,11500000.0
2008-06-23 17:52:00,2.16514,2.1661,2.16377,2.16542,5250000.0
2008-06-23 17:53:00,2.16646,2.1685,2.16312,2.16379,10000000.0
2008-06-23 17:54:00,2.1637,2.1663,2.16348,2.1663,9250000.0
2008-06-23 17:55:00,2.16605,2.16728,2.16191,2.16191,5880000.0
2008-06-23 17:56:00,2.16525,2.16627,2.16268,2.16627,10250000.0
2008-06-23 17:57:00,2.16335,2.16636,2.16059,2.16251,7130000.0
2008-06-23 17:58:00,2.16599,2.16599,2.162,2.16399,6250000.0
2008-06-23 17:59:00,2.16517,2.1652,2.16032,2.16518,7250000.0
2008-06-23 18:00:00,2.16543,2.16566,2.16148,2.16494,11000000.0
2008-06-23 18:01:00,2.16533,2.16551,2.16038,2.16273,9750000.0
2008-06-23 18:02:00,2.16614,2.16617,2.16337,2.16545,12000000.0
2008-06-23 18:03:00,2.16421,2.16518,2.16041,2.16318,7000000.0
2008-06-23 18:04:00,2.16614,2.16614,2.16348,2.16348,5250000.0
2008-06-23 18:05:00,2.16548,2.16548,2.16019,2.16348,9500000.0
2008-06-23 18:06:00,2.16211,2.1648,2.16043,2.1643,8000000.0
2008-06-23 18:07:00,2.16405,2.16482,2.15983,2.16482,8750000.0
2008-06-23 18:08:00,2.16254,2.16488,2.1606,2.1632,6250000.0
2008-06-23 18:09:00,2.16424,2.16424,2.16041,2.16161,7260000.0
2008-06-23 18:10:00,2.16215,2.16422,2.16163,2.16163,8500000.0
2008-06-23 18:11:00,2.16342,2.1646,2.16022,2.1646,8500000.0
2008-06-23 18:12:00,2.16103,2.16422,2.16103,2.16341,7500000.0
2008-06-23 18:13:00,2.16445,2.16445,2.163,2.16387,7750000.0
2008-06-23 18:14:00,2.16193,2.16435,2.16193,2.16395,10000000.0
2008-06-23 18:15:00,2.16417,2.16437,2.16128,2.16437,9130000.0
2008-06-23 18:16:00,2.16494,2.16494,2.1601,2.1601,10130000.0
2008-06-23 18:17:00,2.16421,2.16514,2.15969,2.16314,16640000.0
2008-06-23 18:18:00,2.16138,2.1636,2.15964,2.15964,11750000.0
2008-06-23 18:19:00,2.15945,2.16373,2.15945,2.1626,7750000.0
2008-06-23 18:20:00,2.16181,2.16476,2.16179,2.16373,8880000.0
2008-06-23 18:21:00,2.16153,2.16337,2.15942,2.16317,5750000.0
2008-06-23 18:22:00,2.16007,2.16357,2.15796,2.16269,8500000.0
2008-06-23 18:23:00,2.16404,2.16495,2.16015,2.16495,6750000.0
2008-06-23 18:24:00,2.16414,2.16434,2.16032,2.16367,11380000.0
2008-06-23 18:25:00,2.16059,2.16403,2.16059,2.16285,6500000.0
2008-06-23 18:26:00,2.16172,2.16364,2.15802,2.1635,5630000.0
2008-06-23 18:27:00,2.16051,2.16304,2.15843,2.16304,6000000.0
2008-06-23 18:28:00,2.16176,2.16282,2.15794,2.16179,9380000.0
2008-06-23 18:29:00,2.16161,2.16361,2.16018,2.16069,5880000.0
2008-06-23 18:30:00,2.16382,2.16382,2.15667,2.16229,13750000.0
2008-06-23 18:31:00,2.16207,2.16313,2.16158,2.16313,8380000.0
2008-06-23 18:32:00,2.16152,2.16515,2.16084,2.16369,11750000.0
2008-06-23 18:33:00,2.16363,2.16363,2.16072,2.1629,6630000.0
2008-06-23 18:34:00,2.16371,2.16371,2.15876,2.16269,10500000.0
2008-06-23 18:35:00,2.16255,2.16255,2.15834,2.16192,5500000.0
2008-06-23 18:36:00,2.16329,2.16335,2.16022,2.16335,8500000.0
2008-06-23 18:37:00,2.16284,2.16284,2.15794,2.16206,7250000.0
2008-06-23 18:38:00,2.16312,2.16338,2.15735,2.16249,11000000.0
2008-06-23 18:39:00,2.16225,2.16334,2.15865,2.16325,8000000.0
2008-06-23 18:40:00,2.16243,2.16425,2.1581,2.16425,5750000.0
2008-06-23 18:41:00,2.16109,2.16262,2.15878,2.15972,9000000.0
2008-06-23 18:42:00,2.1609,2.16298,2.15961,2.1629,10250000.0
2008-06-23 18:43:00,2.16232,2.16286,2.15804,2.16144,10000000.0
2008-06-23 18:44:00,2.16279,2.16309,2.15905,2.16309,15000000.0
2008-06-23 18:45:00,2.16382,2.16382,2.15717,2.16202,8750000.0
2008-06-23 18:46:00,2.16305,2.1638,2.15885,2.16134,12250000.0
2008-06-23 18:47:00,2.1644,2.1644,2.15976,2.1633,8750000.0
2008-06-23 18:48:00,2.16314,2.16363,2.16164,2.16334,8500000.0
2008-06-23 18:49:00,2.16359,2.16387,2.1614,2.16321,6500000.0
2008-06-23 18:50:00,2.16346,2.16346,2.1611,2.16291,7500000.0
2008-06-23 18:51:00,2.16269,2.16314,2.15889,2.15927,8880000.0
2008-06-23 18:52:00,2.1625,2.16299,2.15936,2.16299,5630000.0
2008-06-23 18:53:00,2.16289,2.16289,2.15988,2.16231,10500000.0
2008-06-23 18:54:00,2.16292,2.16292,2.16007,2.16219,11760000.0
2008-06-23 18:55:00,2.16082,2.16282,2.15933,2.16169,8500000.0
2008-06-23 18:56:00,2.16175,2.16229,2.1574,2.15999,10000000.0
2008-06-23 18:57:00,2.16009,2.161,2.15579,2.15926,10380000.0
2008-06-23 18:58:00,2.1603,2.16248,2.15807,2.16172,16510000.0
2008-06-23 18:59:00,2.16006,2.16225,2.15767,2.16225,5500000.0
2008-06-23 19:00:00,2.16157,2.16288,2.1564,2.16288,15500000.0
2008-06-23 19:01:00,2.1618,2.16316,2.15936,2.16316,5630000.0
2008-06-23 19:02:00,2.16253,2.16253,2.15529,2.16113,13250000.0
2008-06-23 19:03:00,2.16007,2.16263,2.15949,2.16263,10000000.0
2008-06-23 19:04:00,2.1603,2.16203,2.15762,2.15863,5250000.0
2008-06-23 19:05:00,2.15901,2.16127,2.15723,2.16123,9500000.0
2008-06-23 19:06:00,2.15485,2.1614,2.15485,2.16047,11500000.0
2008-06-23 19:07:00,2.15679,2.16198,2.15679,2.15793,8000000.0
2008-06-23 19:08:00,2.15995,2.1618,2.15852,2.15924,12250000.0
2008-06-23 19:09:00,2.16203,2.16203,2.15937,2.1599,9000000.0
2008-06-23 19:10:00,2.16036,2.16438,2.16011,2.16269,5500000.0
2008-06-23 19:11:00,2.1591,2.16111,2.15652,2.15953,12500000.0
2008-06-23 19:12:00,2.16009,2.16092,2.15903,2.16057,7500000.0
2008-06-23 19:13:00,2.16175,2.16257,2.15819,2.16257,5500000.0
2008-06-23 19:14:00,2.16027,2.16189,2.15906,2.15984,8250000.0
2008-06-23 19:15:00,2.16208,2.16232,2.1567,2.15887,14250000.0
2008-06-23 19:16:00,2.16192,2.16235,2.15757,2.16186,18000000.0
2008-06-23 19:17:00,2.15987,2.16202,2.15889,2.1599,10000000.0
2008-06-23 19:18:00,2.16203,2.16242,2.15865,2.15912,11380000.0
2008-06-23 19:19:00,2.16157,2.16218,2.15598,2.15598,8380000.0
2008-06-23 19:20:00,2.16009,2.16265,2.15805,2.16057,8750000.0
2008-06-23 19:21:00,2.16019,2.16211,2.1564,2.16124,11880000.0
2008-06-23 19:22:00,2.16284,2.16307,2.15928,2.16279,10380000.0
2008-06-23 19:23:00,2.16084,2.16327,2.16045,2.16151,10250000.0
2008-06-23 19:24:00,2.16286,2.16342,2.15961,2.16342,5250000.0
2008-06-23 19:25:00,2.15908,2.1629,2.15471,2.16275,5250000.0
2008-06-23 19:26:00,2.15969,2.16326,2.15969,2.16326,7250000.0
2008-06-23 19:27:00,2.15978,2.16343,2.15978,2.16343,5250000.0
2008-06-23 19:28:00,2.16046,2.16282,2.15699,2.16095,6750000.0
2008-06-23 19:29:00,2.16187,2.16195,2.15802,2.16152,13750000.0
2008-06-23 19:30:00,2.15828,2.16187,2.15828,2.16036,5250000.0
2008-06-23 19:31:00,2.16032,2.16337,2.15769,2.16015,14750000.0
2008-06-23 19:32:00,2.16095,2.16267,2.16017,2.16267,8880000.0
2008-06-23 19:33:00,2.16301,2.16301,2.15681,2.16195,8000000.0
2008-06-23 19:34:00,2.16004,2.16283,2.15991,2.16197,11010000.0
2008-06-23 19:35:00,2.16235,2.16263,2.15762,2.16053,9250000.0
2008-06-23 19:36:00,2.16144,2.16203,2.16009,2.16203,5750000.0
2008-06-23 19:37:00,2.16081,2.16352,2.15778,2.16305,10750000.0
2008-06-23 19:38:00,2.16157,2.16237,2.15936,2.15936,10750000.0
2008-06-23 19:39:00,2.16351,2.16351,2.16036,2.1628,8750000.0
2008-06-23 19:40:00,2.16322,2.16369,2.16127,2.16127,8000000.0
2008-06-23 19:41:00,2.16336,2.16342,2.15931,2.15944,6380000.0
2008-06-23 19:42:00,2.16335,2.16343,2.16152,2.16343,6750000.0
2008-06-23 19:43:00,2.16162,2.16345,2.16162,2.16323,6750000.0
2008-06-23 19:44:00,2.16373,2.16373,2.15862,2.16281,11260000.0
2008-06-23 19:45:00,2.15967,2.16274,2.15655,2.16274,14000000.0
2008-06-23 19:46:00,2.16217,2.16276,2.15983,2.16276,5750000.0
2008-06-23 19:47:00,2.15935,2.16246,2.15935,2.16197,9000000.0
2008-06-23 19:48:00,2.16269,2.16272,2.1604,2.16055,7750000.0
2008-06-23 19:49:00,2.15978,2.16308,2.15978,2.16016,5500000.0
2008-06-23 19:50:00,2.1602,2.16253,2.15671,2.16245,9250000.0
2008-06-23 19:51:00,2.16031,2.16283,2.15895,2.16214,9250000.0
2008-06-23 19:52:00,2.16142,2.16196,2.15867,2.16196,7380000.0
2008-06-23 19:53:00,2.16332,2.16332,2.15812,2.15992,7000000.0
2008-06-23 19:54:00,2.15762,2.16287,2.15762,2.15874,7010000.0
2008-06-23 19:55:00,2.16002,2.16186,2.15945,2.16054,10880000.0
2008-06-23 19:56:00,2.16211,2.16248,2.15814,2.16196,9250000.0
2008-06-23 19:57:00,2.16327,2.16327,2.15696,2.15827,18250000.0
2008-06-23 19:58:00,2.15932,2.1621,2.1592,2.16129,7500000.0
2008-06-23 19:59:00,2.1605,2.16159,2.15955,2.16159,5500000.0
2008-06-23 20:00:00,2.16143,2.16246,2.15935,2.16034,11630000.0
2008-06-23 20:01:00,2.15835,2.16198,2.15835,2.15841,7500000.0
2008-06-23 20:02:00,2.16184,2.16262,2.1592,2.16006,8000000.0
2008-06-23 20:03:00,2.16015,2.16182,2.15883,2.1617,7000000.0
2008-06-23 20:04:00,2.16165,2.16204,2.15929,2.15929,5500000.0
2008-06-23 20:05:00,2.16179,2.16231,2.15852,2.16024,10000000.0
2008-06-23 20:06:00,2.16056,2.16305,2.1587,2.16164,10880000.0
2008-06-23 20:07:00,2.16111,2.16327,2.15918,2.16277,12130000.0
2008-06-23 20:08:00,2.16073,2.16253,2.16071,2.16253,7380000.0
2008-06-23 20:09:00,2.16085,2.16245,2.15791,2.16245,10130000.0
2008-06-23 20:10:00,2.16031,2.16305,2.15903,2.16045,7750000.0
2008-06-23 20:11:00,2.16124,2.16256,2.15864,2.1617,9130000.0
2008-06-23 20:12:00,2.16357,2.16357,2.15942,2.16089,6000000.0
2008-06-23 20:13:00,2.1634,2.1634,2.15573,2.16206,10750000.0
2008-06-23 20:14:00,2.1609,2.16284,2.15929,2.16184,12250000.0
2008-06-23 20:15:00,2.16132,2.16251,2.15929,2.15929,7750000.0
2008-06-23 20:16:00,2.15981,2.16295,2.15929,2.16065,7750000.0
2008-06-23 20:17:00,2.15883,2.1628,2.15667,2.15667,8500000.0
2008-06-23 20:18:00,2.1609,2.16304,2.15745,2.16304,9000000.0
2008-06-23 20:19:00,2.16181,2.16314,2.15615,2.16249,7000000.0
2008-06-23 20:20:00,2.16177,2.16521,2.1598,2.16244,11000000.0
2008-06-23 20:21:00,2.16373,2.16373,2.15952,2.16241,10010000.0
2008-06-23 20:22:00,2.16277,2.16324,2.16195,2.1628,6250000.0
2008-06-23 20:23:00,2.16152,2.16348,2.1571,2.1571,9380000.0
2008-06-23 20:24:00,2.16185,2.16337,2.1607,2.1607,12000000.0
2008-06-23 20:25:00,2.16231,2.16261,2.15919,2.16085,9380000.0
2008-06-23 20:26:00,2.16329,2.16383,2.1583,2.16051,12750000.0
2008-06-23 20:27:00,2.16093,2.16229,2.15875,2.16004,7000000.0
2008-06-23 20:28:00,2.16249,2.16309,2.15987,2.16155,6250000.0
2008-06-23 20:29:00,2.16293,2.16332,2.16092,2.16303,11250000.0
2008-06-23 20:30:00,2.16085,2.16308,2.15834,2.16298,10500000.0
2008-06-23 20:31:00,2.16171,2.16325,2.15932,2.15932,6750000.0
2008-06-23 20:32:00,2.16242,2.16306,2.16028,2.16256,9250000.0
2008-06-23 20:33:00,2.16288,2.16288,2.15673,2.15673,12250000.0
2008-06-23 20:34:00,2.16191,2.16308,2.16087,2.16276,8750000.0
2008-06-23 20:35:00,2.16291,2.16299,2.15976,2.16233,5250000.0
2008-06-23 20:36:00,2.16235,2.16343,2.1599,2.16328,8880000.0
2008-06-23 20:37:00,2.1598,2.16225,2.15744,2.162,9000000.0
2008-06-23 20:38:00,2.16305,2.16326,2.16033,2.16083,11250000.0
2008-06-23 20:39:00,2.16127,2.16264,2.1585,2.1585,5750000.0
2008-06-23 20:40:00,2.16158,2.16375,2.15708,2.16375,16000000.0
2008-06-23 20:42:00,2.15916,2.16251,2.15916,2.16242,8500000.0
2008-06-23 20:43:00,2.16327,2.16327,2.15849,2.16229,7510000.0
2008-06-23 20:44:00,2.16084,2.16261,2.1575,2.16261,14380000.0
2008-06-23 20:45:00,2.16116,2.16255,2.16087,2.16154,7130000.0
2008-06-23 20:46:00,2.16054,2.16266,2.15779,2.16251,5250000.0
2008-06-23 20:47:00,2.16163,2.16276,2.15823,2.16276,10750000.0
2008-06-23 20:48:00,2.16132,2.16275,2.1588,2.16275,7500000.0
2008-06-23 20:49:00,2.16184,2.16339,2.15878,2.16339,7500000.0
2008-06-23 20:50:00,2.16031,2.16291,2.15959,2.16136,9380000.0
2008-06-23 20:51:00,2.15815,2.16203,2.15752,2.16163,9500000.0
2008-06-23 20:52:00,2.16294,2.16294,2.15639,2.16245,9000000.0
2008-06-23 20:53:00,2.16331,2.16331,2.15827,2.16257,7130000.0
2008-06-23 20:54:00,2.16157,2.16286,2.15885,2.16286,7000000.0
2008-06-23 20:55:00,2.16134,2.16324,2.15934,2.16252,11760000.0
2008-06-23 20:56:00,2.15936,2.1628,2.15936,2.16106,5750000.0
2008-06-23 20:57:00,2.163,2.163,2.15881,2.16247,11750000.0
2008-06-23 20:58:00,2.16183,2.16262,2.15833,2.1621,11500000.0
2008-06-23 20:59:00,2.16272,2.16272,2.15691,2.1614,12880000.0
2008-06-23 21:00:00,2.15842,2.16177,2.15718,2.15811,9250000.0
2008-06-23 21:01:00,2.16089,2.16109,2.15618,2.16109,6000000.0
2008-06-23 21:02:00,2.15965,2.16206,2.15789,2.15789,14750000.0
2008-06-23 21:03:00,2.16136,2.16207,2.15915,2.15915,16130000.0
2008-06-23 21:04:00,2.15948,2.1617,2.15933,2.16123,6000000.0
2008-06-23 21:05:00,2.16212,2.16224,2.15904,2.16174,6250000.0
2008-06-23 21:06:00,2.15878,2.16165,2.15791,2.15791,5250000.0
2008-06-23 21:07:00,2.16152,2.16168,2.15743,2.16121,7500000.0
2008-06-23 21:08:00,2.16132,2.16163,2.15911,2.16117,9880000.0
2008-06-23 21:09:00,2.16112,2.16178,2.15856,2.16081,8000000.0
2008-06-23 21:10:00,2.16095,2.16172,2.15691,2.15691,7000000.0
2008-06-23 21:11:00,2.16204,2.16204,2.15839,2.16179,9000000.0
2008-06-23 21:12:00,2.16102,2.1613,2.15709,2.15709,5500000.0
2008-06-23 21:13:00,2.1626,2.1626,2.15745,2.16158,10010000.0
2008-06-23 21:14:00,2.16048,2.16221,2.15832,2.15832,5250000.0
2008-06-23 21:16:00,2.16031,2.16582,2.15943,2.15943,8250000.0
2008-06-23 21:17:00,2.16025,2.16195,2.15745,2.1606,9750000.0
2008-06-23 21:18:00,2.1619,2.1619,2.15733,2.15965,9250000.0
2008-06-23 21:19:00,2.16185,2.16197,2.15954,2.15954,5500000.0
2008-06-23 21:20:00,2.16157,2.16176,2.15621,2.16176,8000000.0
2008-06-23 21:21:00,2.15997,2.16209,2.15833,2.16023,10500000.0
2008-06-23 21:22:00,2.15514,2.1624,2.15514,2.15657,10750000.0
2008-06-23 21:23:00,2.1587,2.16114,2.1587,2.16105,5250000.0
2008-06-23 21:24:00,2.16164,2.16175,2.1581,2.15904,6750000.0
2008-06-23 21:25:00,2.16093,2.16211,2.15794,2.16052,10250000.0
2008-06-23 21:26:00,2.16057,2.16172,2.15653,2.16,7000000.0
2008-06-23 21:27:00,2.15982,2.16132,2.15751,2.15751,5500000.0
2008-06-23 21:28:00,2.15951,2.16159,2.15665,2.16101,9750000.0
2008-06-23 21:29:00,2.15801,2.16208,2.15632,2.16208,6510000.0
2008-06-23 21:30:00,2.15942,2.16165,2.15522,2.15921,7500000.0
2008-06-23 21:31:00,2.15854,2.16186,2.15681,2.15681,8130000.0
2008-06-23 21:32:00,2.15837,2.16175,2.15731,2.1609,5250000.0
2008-06-23 21:33:00,2.15946,2.16162,2.1583,2.16088,9380000.0
2008-06-23 21:34:00,2.15932,2.1619,2.15857,2.16134,9380000.0
2008-06-23 21:35:00,2.15537,2.16111,2.15537,2.16073,8500000.0
2008-06-23 21:36:00,2.15958,2.16192,2.15958,2.16119,8500000.0
2008-06-23 21:37:00,2.15901,2.16243,2.15704,2.16243,10250000.0
2008-06-23 21:38:00,2.15757,2.16124,2.15687,2.15687,7630000.0
2008-06-23 21:39:00,2.16281,2.16281,2.15824,2.15944,9380000.0
2008-06-23 21:40:00,2.15996,2.16195,2.15811,2.16119,5500000.0
2008-06-23 21:41:00,2.15967,2.16082,2.15715,2.15715,5760000.0
2008-06-23 21:42:00,2.15944,2.162,2.15944,2.16163,8750000.0
2008-06-23 21:43:00,2.16145,2.16145,2.15917,2.15917,10380000.0
2008-06-23 21:44:00,2.16146,2.16146,2.1575,2.1575,5500000.0
2008-06-23 21:45:00,2.16131,2.16181,2.15962,2.15986,9630000.0
2008-06-23 21:46:00,2.1621,2.1621,2.15861,2.15954,10750000.0
2008-06-23 21:47:00,2.16134,2.16151,2.15811,2.16074,8000000.0
2008-06-23 21:48:00,2.15909,2.16142,2.1536,2.16142,8880000.0
2008-06-23 21:49:00,2.16057,2.16135,2.15603,2.15603,7380000.0
2008-06-23 21:50:00,2.15679,2.16075,2.15679,2.16075,5500000.0
2008-06-23 21:51:00,2.16039,2.16075,2.15739,2.16075,8000000.0
2008-06-23 21:52:00,2.15948,2.16131,2.15714,2.16016,5500000.0
2008-06-23 21:54:00,2.16049,2.16119,2.15855,2.16089,7500000.0
2008-06-23 21:55:00,2.16072,2.16163,2.1591,2.16163,8500000.0
2008-06-23 21:56:00,2.16132,2.16163,2.15703,2.15703,5250000.0
2008-06-23 21:57:00,2.15885,2.16141,2.15885,2.15894,8130000.0
2008-06-23 21:58:00,2.1607,2.161,2.15794,2.161,6750000.0
2008-06-23 21:59:00,2.15977,2.16241,2.15744,2.15744,13000000.0
2008-06-23 22:00:00,2.15929,2.16212,2.15845,2.16212,6880000.0
2008-06-23 22:01:00,2.15732,2.16111,2.15732,2.16111,5250000.0
2008-06-23 22:02:00,2.15893,2.16084,2.15732,2.16084,8000000.0
2008-06-23 22:03:00,2.15817,2.16206,2.15773,2.1611,7130000.0
2008-06-23 22:04:00,2.15475,2.16096,2.15475,2.16096,5880000.0
2008-06-23 22:05:00,2.16085,2.1619,2.15835,2.15835,5750000.0
2008-06-23 22:06:00,2.15723,2.1616,2.15694,2.1616,11380000.0
2008-06-23 22:07:00,2.15843,2.16111,2.15842,2.15948,6000000.0
2008-06-23 22:08:00,2.15998,2.16168,2.15968,2.16168,8250000.0
2008-06-23 22:09:00,2.15964,2.16156,2.1569,2.16156,10750000.0
2008-06-23 22:10:00,2.15825,2.16155,2.15663,2.16155,11130000.0
2008-06-23 22:11:00,2.15626,2.16065,2.15626,2.15876,5500000.0
2008-06-23 22:12:00,2.15959,2.16351,2.15959,2.1623,5500000.0
2008-06-23 22:13:00,2.16081,2.16155,2.15964,2.16155,7000000.0
2008-06-23 22:14:00,2.16005,2.16146,2.15847,2.15965,5630000.0
2008-06-23 22:15:00,2.15822,2.16127,2.15674,2.15933,10000000.0
2008-06-23 22:16:00,2.1619,2.1619,2.15911,2.16009,6000000.0
2008-06-23 22:17:00,2.1617,2.16209,2.15658,2.15961,10000000.0
2008-06-23 22:18:00,2.16176,2.16176,2.15998,2.16037,11630000.0
2008-06-23 22:19:00,2.15787,2.16133,2.15787,2.1595,5250000.0
2008-06-23 22:20:00,2.15985,2.16139,2.15717,2.15717,9380000.0
2008-06-23 22:22:00,2.1609,2.16172,2.15812,2.16092,7380000.0
2008-06-23 22:23:00,2.16129,2.16296,2.15722,2.15722,7000000.0
2008-06-23 22:24:00,2.15992,2.16227,2.15854,2.16227,7500000.0
2008-06-23 22:25:00,2.1574,2.16193,2.1574,2.15914,6500000.0
2008-06-23 22:26:00,2.16038,2.16211,2.15968,2.1619,7500000.0
2008-06-23 22:27:00,2.15908,2.16166,2.15698,2.15698,7750000.0
2008-06-23 22:28:00,2.1623,2.1623,2.15993,2.16035,9880000.0
2008-06-23 22:29:00,2.16201,2.16279,2.15927,2.16251,8500000.0
2008-06-23 22:30:00,2.16051,2.16208,2.1582,2.16057,7130000.0
2008-06-23 22:31:00,2.16009,2.16293,2.15794,2.16028,7250000.0
2008-06-23 22:32:00,2.15877,2.16143,2.15877,2.15967,9380000.0
2008-06-23 22:33:00,2.16154,2.16154,2.15802,2.16118,8250000.0
2008-06-23 22:34:00,2.16199,2.16199,2.16129,2.16151,5750000.0
2008-06-23 22:35:00,2.15962,2.16104,2.15697,2.16104,7750000.0
2008-06-23 22:36:00,2.16107,2.16151,2.15918,2.16044,8630000.0
2008-06-23 22:37:00,2.16044,2.16133,2.15712,2.15712,5510000.0
2008-06-23 22:39:00,2.15853,2.16091,2.15646,2.15646,6500000.0
2008-06-23 22:40:00,2.16099,2.16177,2.15994,2.16156,7500000.0
2008-06-23 22:41:00,2.16145,2.16145,2.15987,2.16037,5630000.0
2008-06-23 22:42:00,2.16044,2.16181,2.15732,2.15732,5750000.0
2008-06-23 22:43:00,2.15441,2.16107,2.15441,2.16074,10250000.0
2008-06-23 22:44:00,2.15945,2.15978,2.15469,2.15978,10250000.0
2008-06-23 22:45:00,2.16032,2.16136,2.15744,2.16008,8750000.0
2008-06-23 22:46:00,2.16173,2.16212,2.15628,2.15959,7250000.0
2008-06-23 22:47:00,2.16226,2.16226,2.1558,2.15978,8000000.0
2008-06-23 22:48:00,2.1586,2.16233,2.1586,2.16164,9250000.0
2008-06-23 22:49:00,2.16078,2.16244,2.15724,2.15724,13000000.0
2008-06-23 22:50:00,2.16181,2.16181,2.15678,2.16015,7750000.0
2008-06-23 22:51:00,2.15836,2.16195,2.15594,2.16195,8880000.0
2008-06-23 22:52:00,2.15917,2.1611,2.15796,2.16082,5500000.0
2008-06-23 22:53:00,2.1606,2.1642,2.15932,2.16113,6630000.0
2008-06-23 22:54:00,2.16121,2.16281,2.16037,2.16119,9630000.0
2008-06-23 22:55:00,2.16014,2.16236,2.1598,2.16069,9250000.0
2008-06-23 22:56:00,2.1602,2.1617,2.15723,2.1617,5750000.0
2008-06-23 22:57:00,2.15895,2.16199,2.15877,2.16175,6000000.0
2008-06-23 22:58:00,2.16079,2.1613,2.15535,2.15845,6000000.0
2008-06-23 22:59:00,2.16167,2.16167,2.15842,2.16071,6380000.0
2008-06-23 23:00:00,2.16169,2.16268,2.1573,2.16268,7000000.0
2008-06-23 23:01:00,2.1614,2.16149,2.15839,2.15994,10630000.0
2008-06-23 23:02:00,2.16109,2.16109,2.15644,2.15644,8750000.0
2008-06-23 23:03:00,2.1605,2.16099,2.15725,2.15911,13500000.0
2008-06-23 23:04:00,2.161,2.161,2.15501,2.15855,6000000.0
2008-06-23 23:05:00,2.15805,2.16129,2.15545,2.1597,6750000.0
2008-06-23 23:06:00,2.15494,2.16073,2.15494,2.16073,8750000.0
2008-06-23 23:07:00,2.15751,2.16028,2.15637,2.15844,11500000.0
2008-06-23 23:08:00,2.16206,2.16229,2.15869,2.16161,7750000.0
2008-06-23 23:09:00,2.1603,2.16034,2.15481,2.16034,7250000.0
2008-06-23 23:10:00,2.16169,2.16169,2.15907,2.15929,10000000.0
2008-06-23 23:11:00,2.15872,2.16029,2.15697,2.15883,5750000.0
2008-06-23 23:12:00,2.15801,2.16136,2.15603,2.16097,11250000.0
2008-06-23 23:13:00,2.15901,2.16136,2.15693,2.16136,6250000.0
2008-06-23 23:14:00,2.15773,2.1607,2.15685,2.15807,6250000.0
2008-06-23 23:15:00,2.1561,2.16135,2.1561,2.16135,10250000.0
2008-06-23 23:16:00,2.15524,2.16022,2.15524,2.16022,7750000.0
2008-06-23 23:17:00,2.16153,2.16153,2.15971,2.15971,5250000.0
2008-06-23 23:18:00,2.15864,2.16095,2.15824,2.15824,7750000.0
2008-06-23 23:19:00,2.16152,2.16152,2.15807,2.15914,7000000.0
2008-06-23 23:20:00,2.16098,2.16098,2.15705,2.16045,8880000.0
2008-06-23 23:21:00,2.15639,2.15999,2.15639,2.15951,10500000.0
2008-06-23 23:22:00,2.16163,2.16173,2.15805,2.16132,7880000.0
2008-06-23 23:23:00,2.15915,2.16075,2.15494,2.15952,9500000.0
2008-06-23 23:24:00,2.1595,2.16037,2.15631,2.16037,5500000.0
2008-06-23 23:25:00,2.15824,2.1609,2.15707,2.15911,6000000.0
2008-06-23 23:26:00,2.15888,2.1606,2.15693,2.15693,7750000.0
2008-06-23 23:27:00,2.16076,2.16076,2.1586,2.16004,8880000.0
2008-06-23 23:28:00,2.15969,2.15985,2.15575,2.1573,10250000.0
2008-06-23 23:29:00,2.16014,2.16152,2.15947,2.16152,6250000.0
2008-06-23 23:30:00,2.15729,2.16008,2.15716,2.15915,7750000.0
2008-06-23 23:31:00,2.15941,2.16035,2.15601,2.15878,8250000.0
2008-06-23 23:32:00,2.1613,2.1613,2.15839,2.15964,5750000.0
2008-06-23 23:33:00,2.15948,2.1612,2.15575,2.15908,7380000.0
2008-06-23 23:34:00,2.159,2.16083,2.15633,2.16044,12250000.0
2008-06-23 23:35:00,2.15919,2.16138,2.15747,2.16039,8250000.0
2008-06-23 23:36:00,2.15976,2.16174,2.15754,2.1591,10130000.0
2008-06-23 23:37:00,2.16149,2.16167,2.15739,2.16009,8500000.0
2008-06-23 23:38:00,2.16023,2.16153,2.159,2.16153,5750000.0
2008-06-23 23:39:00,2.15642,2.16052,2.15642,2.16022,6880000.0
2008-06-23 23:40:00,2.15928,2.16159,2.15928,2.16099,5750000.0
2008-06-23 23:41:00,2.16098,2.16098,2.15618,2.15981,5500000.0
2008-06-23 23:42:00,2.16093,2.161,2.15603,2.16095,11750000.0
2008-06-23 23:43:00,2.16139,2.16142,2.15854,2.161,9130000.0
2008-06-23 23:44:00,2.16126,2.16126,2.15701,2.1572,5250000.0
2008-06-23 23:45:00,2.16112,2.16158,2.15725,2.15725,6250000.0
2008-06-23 23:46:00,2.1596,2.16155,2.1596,2.16119,8380000.0
2008-06-23 23:47:00,2.15963,2.16177,2.15694,2.16177,7000000.0
2008-06-23 23:48:00,2.15941,2.16071,2.15941,2.16058,5750000.0
2008-06-23 23:49:00,2.15928,2.16126,2.15786,2.16122,5880000.0
2008-06-23 23:50:00,2.1617,2.1617,2.15682,2.16166,11250000.0
2008-06-23 23:51:00,2.161,2.16196,2.15692,2.16167,10510000.0
2008-06-23 23:52:00,2.16022,2.16152,2.15701,2.16021,16750000.0
2008-06-23 23:53:00,2.1595,2.16117,2.15715,2.15952,6750000.0
2008-06-23 23:54:00,2.16015,2.16205,2.15923,2.16205,7130000.0
2008-06-23 23:55:00,2.15955,2.1606,2.15955,2.16041,6250000.0
2008-06-23 23:57:00,2.16022,2.16229,2.15751,2.16127,9380000.0
2008-06-23 23:58:00,2.16113,2.16116,2.15803,2.16116,6750000.0
2008-06-23 23:59:00,2.16129,2.1614,2.15868,2.15978,8750000.0
2008-06-24 00:00:00,2.16055,2.16153,2.1601,2.16045,8500000.0
2008-06-24 00:01:00,2.15915,2.16123,2.15791,2.15791,7250000.0
2008-06-24 00:02:00,2.16099,2.16121,2.15896,2.16112,9000000.0
2008-06-24 00:03:00,2.15726,2.16059,2.15641,2.15919,8500000.0
2008-06-24 00:04:00,2.15739,2.16118,2.15739,2.16059,8750000.0
2008-06-24 00:05:00,2.16049,2.16168,2.15427,2.16096,13250000.0
2008-06-24 00:06:00,2.16124,2.16182,2.15682,2.16105,8630000.0
2008-06-24 00:07:00,2.15533,2.16044,2.15473,2.16044,7380000.0
2008-06-24 00:08:00,2.15744,2.16184,2.15575,2.16112,7500000.0
2008-06-24 00:09:00,2.15909,2.15968,2.15677,2.15968,6000000.0
2008-06-24 00:11:00,2.15932,2.16153,2.15603,2.15962,14250000.0
2008-06-24 00:12:00,2.16136,2.16146,2.16029,2.16092,8250000.0
2008-06-24 00:13:00,2.15975,2.16179,2.15968,2.15999,6250000.0
2008-06-24 00:14:00,2.15913,2.16134,2.15903,2.16112,9000000.0
2008-06-24 00:15:00,2.1607,2.16133,2.15967,2.16072,7000000.0
2008-06-24 00:16:00,2.15686,2.15971,2.15647,2.15647,9250000.0
2008-06-24 00:17:00,2.15968,2.16103,2.1566,2.15791,6000000.0
2008-06-24 00:18:00,2.15877,2.16073,2.15767,2.16051,5250000.0
2008-06-24 00:20:00,2.15902,2.16142,2.15792,2.15792,9010000.0
2008-06-24 00:21:00,2.15918,2.16041,2.15598,2.15948,5630000.0
2008-06-24 00:22:00,2.15992,2.16115,2.15918,2.16115,7500000.0
2008-06-24 00:23:00,2.15996,2.15996,2.15713,2.15877,10130000.0
2008-06-24 00:24:00,2.15988,2.16068,2.15786,2.16068,7000000.0
2008-06-24 00:25:00,2.15874,2.16022,2.15674,2.15674,7760000.0
2008-06-24 00:26:00,2.15632,2.16057,2.15632,2.16057,5880000.0
2008-06-24 00:27:00,2.15808,2.16104,2.15698,2.15969,10000000.0
2008-06-24 00:28:00,2.15979,2.16054,2.1571,2.16023,6250000.0
2008-06-24 00:29:00,2.15914,2.16344,2.15654,2.15985,14010000.0
2008-06-24 00:30:00,2.15932,2.16197,2.15688,2.16041,8250000.0
2008-06-24 00:31:00,2.15589,2.16122,2.15582,2.16102,6750000.0
2008-06-24 00:32:00,2.15948,2.16068,2.15685,2.1604,9380000.0
2008-06-24 00:33:00,2.15819,2.16047,2.15819,2.16002,8880000.0
2008-06-24 00:34:00,2.15929,2.16079,2.15598,2.16023,6250000.0
2008-06-24 00:35:00,2.15907,2.16044,2.15589,2.15988,5500000.0
2008-06-24 00:36:00,2.16098,2.16098,2.15958,2.1605,7750000.0
2008-06-24 00:37:00,2.15874,2.16086,2.15874,2.16076,7250000.0
2008-06-24 00:38:00,2.16052,2.16108,2.15772,2.16051,7380000.0
2008-06-24 00:39:00,2.15834,2.16011,2.15563,2.15563,6000000.0
2008-06-24 00:40:00,2.16112,2.1613,2.15813,2.16074,5500000.0
2008-06-24 00:41:00,2.16049,2.1605,2.15581,2.1605,7880000.0
2008-06-24 00:42:00,2.16024,2.16241,2.15808,2.16201,8000000.0
2008-06-24 00:43:00,2.15573,2.16068,2.15573,2.16061,8880000.0
2008-06-24 00:44:00,2.15553,2.16158,2.15553,2.16092,5250000.0
2008-06-24 00:45:00,2.16031,2.16113,2.15753,2.16071,10250000.0
2008-06-24 00:46:00,2.16069,2.16132,2.15858,2.15887,9750000.0
2008-06-24 00:48:00,2.1572,2.16153,2.1572,2.16079,5750000.0
2008-06-24 00:49:00,2.1597,2.16142,2.1597,2.16105,8130000.0
2008-06-24 00:50:00,2.16063,2.16164,2.15714,2.16127,8000000.0
2008-06-24 00:51:00,2.16002,2.16158,2.15696,2.16003,17130000.0
2008-06-24 00:52:00,2.15977,2.16098,2.15692,2.15939,7880000.0
2008-06-24 00:53:00,2.15932,2.15986,2.15615,2.15615,22250000.0
2008-06-24 00:54:00,2.16061,2.16134,2.15902,2.16119,6880000.0
2008-06-24 00:55:00,2.1579,2.16025,2.156,2.156,7250000.0
2008-06-24 00:56:00,2.1593,2.16142,2.15689,2.16083,9250000.0
2008-06-24 00:57:00,2.15889,2.16098,2.15861,2.16098,7380000.0
2008-06-24 00:58:00,2.1596,2.16143,2.15826,2.15928,13500000.0
2008-06-24 00:59:00,2.15899,2.1611,2.15899,2.1611,8750000.0
2008-06-24 01:00:00,2.15962,2.1605,2.15698,2.15698,7380000.0
2008-06-24 01:01:00,2.15818,2.16063,2.15818,2.16063,9260000.0
2008-06-24 01:02:00,2.15692,2.16041,2.15649,2.15915,9380000.0
2008-06-24 01:03:00,2.16137,2.16137,2.15504,2.16039,13880000.0
2008-06-24 01:04:00,2.15901,2.15963,2.15343,2.15902,14750000.0
2008-06-24 01:05:00,2.16091,2.16091,2.15597,2.15914,8500000.0
2008-06-24 01:06:00,2.16088,2.16096,2.15935,2.16096,9000000.0
2008-06-24 01:07:00,2.16105,2.16105,2.15626,2.16061,10250000.0
2008-06-24 01:08:00,2.16039,2.16057,2.15777,2.15964,10630000.0
2008-06-24 01:09:00,2.15876,2.1606,2.15472,2.16032,6750000.0
2008-06-24 01:10:00,2.16084,2.16084,2.15979,2.1607,10750000.0
2008-06-24 01:11:00,2.15933,2.16025,2.15884,2.1592,5500000.0
2008-06-24 01:12:00,2.16124,2.16176,2.15846,2.16109,9500000.0
2008-06-24 01:13:00,2.15904,2.16117,2.15645,2.16117,11380000.0
2008-06-24 01:14:00,2.15714,2.16141,2.15513,2.15513,6500000.0
2008-06-24 01:15:00,2.16118,2.16118,2.15792,2.1598,5250000.0
2008-06-24 01:16:00,2.16087,2.16089,2.15591,2.16085,14260000.0
2008-06-24 01:17:00,2.16094,2.16094,2.15561,2.16048,9500000.0
2008-06-24 01:18:00,2.15501,2.16063,2.15501,2.16062,7880000.0
2008-06-24 01:19:00,2.15989,2.16091,2.15777,2.16073,6630000.0
2008-06-24 01:20:00,2.15991,2.16096,2.15648,2.16033,12500000.0
2008-06-24 01:21:00,2.16063,2.16063,2.15802,2.15888,9510000.0
2008-06-24 01:22:00,2.1557,2.15965,2.15332,2.15332,16130000.0
2008-06-24 01:23:00,2.16039,2.16115,2.1553,2.16005,13510000.0
2008-06-24 01:24:00,2.15602,2.1605,2.15602,2.15742,10000000.0
2008-06-24 01:25:00,2.16022,2.16082,2.15391,2.15505,10750000.0
2008-06-24 01:26:00,2.16059,2.16059,2.15653,2.16011,8250000.0
2008-06-24 01:27:00,2.15815,2.16049,2.1558,2.15795,8130000.0
2008-06-24 01:28:00,2.16093,2.16093,2.15796,2.1597,8750000.0
2008-06-24 01:29:00,2.16077,2.16077,2.15706,2.15706,9500000.0
2008-06-24 01:30:00,2.15787,2.16066,2.15656,2.15858,10500000.0
2008-06-24 01:31:00,2.15881,2.1611,2.15716,2.16055,9000000.0
2008-06-24 01:32:00,2.15958,2.16098,2.15958,2.16001,10250000.0
2008-06-24 01:33:00,2.1615,2.1615,2.15959,2.15999,7000000.0
2008-06-24 01:34:00,2.16098,2.16098,2.15423,2.16053,6500000.0
2008-06-24 01:35:00,2.15729,2.16192,2.15729,2.15905,7000000.0
2008-06-24 01:36:00,2.16057,2.16128,2.15884,2.15884,10000000.0
2008-06-24 01:37:00,2.15916,2.16112,2.1555,2.16096,17000000.0
2008-06-24 01:38:00,2.15992,2.16068,2.15972,2.16066,8000000.0
2008-06-24 01:39:00,2.16136,2.16136,2.15725,2.15961,8000000.0
2008-06-24 01:40:00,2.16048,2.16061,2.1582,2.16029,7750000.0
2008-06-24 01:41:00,2.16043,2.16117,2.15767,2.15767,5630000.0
2008-06-24 01:42:00,2.1593,2.1605,2.1593,2.15941,5630000.0
2008-06-24 01:43:00,2.1595,2.16041,2.15679,2.15815,10000000.0
2008-06-24 01:44:00,2.15854,2.16035,2.15854,2.15903,5250000.0
2008-06-24 01:45:00,2.15861,2.16035,2.1576,2.1576,9000000.0
2008-06-24 01:46:00,2.15787,2.16103,2.15787,2.15984,13380000.0
2008-06-24 01:47:00,2.15939,2.16061,2.15685,2.1596,11250000.0
2008-06-24 01:48:00,2.16079,2.16143,2.15767,2.16134,10000000.0
2008-06-24 01:49:00,2.15916,2.16109,2.1576,2.16109,7500000.0
2008-06-24 01:50:00,2.15956,2.16081,2.15678,2.16081,22000000.0
2008-06-24 01:51:00,2.16,2.16108,2.15845,2.16108,8880000.0
2008-06-24 01:52:00,2.15761,2.16123,2.15761,2.15964,10880000.0
2008-06-24 01:53:00,2.16055,2.16084,2.1587,2.1587,7380000.0
2008-06-24 01:54:00,2.16149,2.16149,2.1585,2.15989,10760000.0
2008-06-24 01:55:00,2.16186,2.16318,2.15908,2.1611,13500000.0
2008-06-24 01:56:00,2.15895,2.16072,2.15836,2.15863,6130000.0
2008-06-24 01:57:00,2.1593,2.1608,2.1591,2.1591,13000000.0
2008-06-24 01:58:00,2.16102,2.16127,2.15875,2.15914,8000000.0
2008-06-24 02:00:00,2.15705,2.16117,2.15705,2.15714,17750000.0
2008-06-24 02:01:00,2.16011,2.16084,2.15658,2.15958,10250000.0
2008-06-24 02:02:00,2.1594,2.16144,2.15624,2.16086,16880000.0
2008-06-24 02:03:00,2.15984,2.16126,2.15656,2.1589,11000000.0
2008-06-24 02:04:00,2.16047,2.16211,2.15792,2.15892,15250000.0
2008-06-24 02:05:00,2.15934,2.16063,2.15777,2.16063,6250000.0
2008-06-24 02:06:00,2.15948,2.16132,2.15779,2.15779,8250000.0
2008-06-24 02:07:00,2.16063,2.16142,2.15698,2.15916,9750000.0
2008-06-24 02:08:00,2.16072,2.16102,2.16018,2.161,10000000.0
2008-06-24 02:09:00,2.15916,2.15985,2.15746,2.15871,8750000.0
2008-06-24 02:10:00,2.16127,2.16127,2.15887,2.1609,12500000.0
2008-06-24 02:11:00,2.15912,2.16153,2.15833,2.15833,8880000.0
2008-06-24 02:12:00,2.15954,2.16072,2.15936,2.16072,9250000.0
2008-06-24 02:13:00,2.15778,2.16272,2.15778,2.16077,10000000.0
2008-06-24 02:14:00,2.16122,2.16122,2.15467,2.15937,14750000.0
2008-06-24 02:15:00,2.15831,2.16041,2.15248,2.16007,14000000.0
2008-06-24 02:16:00,2.15931,2.16149,2.15617,2.15984,11000000.0
2008-06-24 02:17:00,2.1575,2.16103,2.15619,2.1606,11250000.0
2008-06-24 02:18:00,2.16074,2.16094,2.15618,2.15923,10000000.0
2008-06-24 02:19:00,2.15922,2.16102,2.15913,2.16067,10130000.0
2008-06-24 02:20:00,2.16104,2.1612,2.15692,2.16071,8000000.0
2008-06-24 02:22:00,2.16095,2.16095,2.15973,2.16036,5500000.0
2008-06-24 02:23:00,2.16107,2.16129,2.15845,2.16129,9500000.0
2008-06-24 02:25:00,2.15954,2.1603,2.1569,2.1569,6500000.0
2008-06-24 02:26:00,2.16104,2.16104,2.15729,2.16005,5500000.0
2008-06-24 02:27:00,2.16145,2.16145,2.156,2.15937,14750000.0
2008-06-24 02:28:00,2.16092,2.16092,2.15619,2.16053,7750000.0
2008-06-24 02:29:00,2.15527,2.16051,2.15527,2.16051,9250000.0
2008-06-24 02:30:00,2.15927,2.16018,2.15843,2.16009,7500000.0
2008-06-24 02:31:00,2.15868,2.16054,2.15636,2.15889,12250000.0
2008-06-24 02:32:00,2.16089,2.16089,2.15485,2.15886,9630000.0
2008-06-24 02:33:00,2.15478,2.1608,2.15478,2.15514,17250000.0
2008-06-24 02:34:00,2.1604,2.16092,2.15568,2.15964,11750000.0
2008-06-24 02:35:00,2.15773,2.16118,2.15769,2.15769,5500000.0
2008-06-24 02:36:00,2.16011,2.16292,2.15735,2.15797,8500000.0
2008-06-24 02:37:00,2.15967,2.16086,2.15658,2.16086,6250000.0
2008-06-24 02:38:00,2.16149,2.16204,2.15738,2.1598,8000000.0
2008-06-24 02:39:00,2.16117,2.16117,2.15801,2.15826,8380000.0
2008-06-24 02:40:00,2.16177,2.16177,2.1587,2.1587,13750000.0
2008-06-24 02:41:00,2.15842,2.16222,2.1579,2.16078,9380000.0
2008-06-24 02:42:00,2.15962,2.16122,2.15685,2.1598,9630000.0
2008-06-24 02:43:00,2.16003,2.16258,2.15912,2.16063,8250000.0
2008-06-24 02:45:00,2.15975,2.16094,2.15515,2.16094,7750000.0
2008-06-24 02:46:00,2.15635,2.16037,2.15635,2.15888,10750000.0
2008-06-24 02:48:00,2.15926,2.16091,2.15654,2.16046,12500000.0
2008-06-24 02:49:00,2.1582,2.15999,2.1582,2.15951,5250000.0
2008-06-24 02:51:00,2.15954,2.16136,2.15925,2.16136,6880000.0
2008-06-24 02:52:00,2.15739,2.16096,2.15739,2.16036,12500000.0
2008-06-24 02:53:00,2.16092,2.16168,2.1595,2.16151,6130000.0
2008-06-24 02:54:00,2.15929,2.16192,2.15842,2.15966,4880000.0
2008-06-24 02:55:00,2.16119,2.16191,2.16063,2.16167,6750000.0
2008-06-24 02:56:00,2.15981,2.16146,2.15833,2.15833,11510000.0
2008-06-24 02:57:00,2.15826,2.16155,2.15812,2.16034,11250000.0
2008-06-24 02:58:00,2.16042,2.16173,2.16,2.1614,6250000.0
2008-06-24 02:59:00,2.16067,2.16218,2.15777,2.16218,11500000.0
2008-06-24 03:00:00,2.16084,2.16169,2.15668,2.16167,8500000.0
2008-06-24 03:01:00,2.15854,2.16175,2.15696,2.1597,21000000.0
2008-06-24 03:02:00,2.161,2.161,2.15857,2.16023,6250000.0
2008-06-24 03:03:00,2.15889,2.16116,2.15875,2.15985,11750000.0
2008-06-24 03:04:00,2.15952,2.1615,2.1591,2.1591,9250000.0
2008-06-24 03:05:00,2.16104,2.16188,2.15781,2.16188,7750000.0
2008-06-24 03:06:00,2.1602,2.16267,2.15831,2.16176,14500000.0
2008-06-24 03:07:00,2.1624,2.1624,2.15887,2.16145,9130000.0
2008-06-24 03:08:00,2.15953,2.16301,2.1586,2.16223,8000000.0
2008-06-24 03:09:00,2.16214,2.16255,2.16135,2.16166,5500000.0
2008-06-24 03:10:00,2.15932,2.16262,2.15932,2.16167,7380000.0
2008-06-24 03:11:00,2.16093,2.16227,2.15699,2.15863,10880000.0
2008-06-24 03:12:00,2.16077,2.16237,2.1601,2.16237,6750000.0
2008-06-24 03:13:00,2.16171,2.16244,2.15944,2.16061,8750000.0
2008-06-24 03:14:00,2.16024,2.16227,2.1584,2.16227,10000000.0
2008-06-24 03:15:00,2.15891,2.16049,2.15637,2.16006,8250000.0
2008-06-24 03:16:00,2.1605,2.16358,2.15986,2.16054,9380000.0
2008-06-24 03:17:00,2.16021,2.16249,2.1571,2.16068,9250000.0
2008-06-24 03:18:00,2.15859,2.1619,2.15859,2.1619,4880000.0
2008-06-24 03:19:00,2.16227,2.16227,2.16045,2.16062,5500000.0
2008-06-24 03:20:00,2.16069,2.16188,2.15995,2.16017,5500000.0
2008-06-24 03:21:00,2.16038,2.16218,2.15905,2.16009,9250000.0
2008-06-24 03:22:00,2.16184,2.16208,2.157,2.157,8250000.0
2008-06-24 03:23:00,2.15912,2.16226,2.1576,2.16128,8380000.0
2008-06-24 03:24:00,2.16294,2.16297,2.15955,2.1627,8130000.0
2008-06-24 03:25:00,2.16088,2.16348,2.15894,2.16247,9250000.0
2008-06-24 03:26:00,2.16271,2.16284,2.16184,2.16216,6130000.0
2008-06-24 03:27:00,2.16069,2.16301,2.16031,2.16185,8130000.0
2008-06-24 03:28:00,2.15979,2.16238,2.15939,2.16238,10250000.0
2008-06-24 03:29:00,2.16238,2.16306,2.15983,2.16243,8250000.0
2008-06-24 03:30:00,2.16073,2.16307,2.15841,2.16105,10130000.0
2008-06-24 03:31:00,2.16036,2.1632,2.1591,2.1621,9500000.0
2008-06-24 03:32:00,2.1618,2.16239,2.15972,2.1616,13000000.0
2008-06-24 03:33:00,2.15691,2.16246,2.15691,2.16181,8630000.0
2008-06-24 03:34:00,2.15828,2.16269,2.15565,2.16182,8880000.0
2008-06-24 03:35:00,2.16103,2.16211,2.16048,2.16122,8250000.0
2008-06-24 03:37:00,2.16173,2.16188,2.16087,2.16188,8500000.0
2008-06-24 03:38:00,2.16162,2.16243,2.16029,2.16243,6250000.0
2008-06-24 03:39:00,2.16082,2.16304,2.15935,2.16228,10380000.0
2008-06-24 03:40:00,2.15882,2.16348,2.15882,2.16302,8130000.0
2008-06-24 03:41:00,2.16004,2.16323,2.16004,2.16163,8880000.0
2008-06-24 03:42:00,2.16075,2.16307,2.16075,2.16168,6630000.0
2008-06-24 03:43:00,2.16392,2.16392,2.16149,2.16158,8250000.0
2008-06-24 03:44:00,2.16292,2.16292,2.15966,2.16208,5500000.0
2008-06-24 03:45:00,2.16304,2.16353,2.16079,2.16079,8630000.0
2008-06-24 03:46:00,2.16235,2.1631,2.16021,2.16021,6750000.0
2008-06-24 03:47:00,2.16372,2.16381,2.16084,2.16146,6250000.0
2008-06-24 03:48:00,2.16257,2.16445,2.16069,2.16421,8130000.0
2008-06-24 03:49:00,2.16337,2.16372,2.159,2.159,12750000.0
2008-06-24 03:50:00,2.15953,2.16315,2.15928,2.15928,10250000.0
2008-06-24 03:51:00,2.16247,2.16376,2.16122,2.16369,5250000.0
2008-06-24 03:52:00,2.16252,2.16279,2.15836,2.15885,7500000.0
2008-06-24 03:53:00,2.16208,2.16359,2.15864,2.16221,8750000.0
2008-06-24 03:54:00,2.16198,2.16278,2.15802,2.1616,6000000.0
2008-06-24 03:55:00,2.16297,2.16297,2.15646,2.16158,10500000.0
2008-06-24 03:56:00,2.16092,2.16316,2.15999,2.1628,8750000.0
2008-06-24 03:57:00,2.16318,2.16318,2.15882,2.16207,6630000.0
2008-06-24 03:58:00,2.16142,2.16268,2.15736,2.16189,6500000.0
2008-06-24 03:59:00,2.16099,2.16363,2.16095,2.1627,6630000.0
2008-06-24 04:00:00,2.16224,2.16366,2.15786,2.16294,7500000.0
2008-06-24 04:01:00,2.15901,2.16227,2.15587,2.16139,9750000.0
2008-06-24 04:02:00,2.16155,2.16333,2.16155,2.16219,6380000.0
2008-06-24 04:03:00,2.15869,2.1624,2.15725,2.16034,8500000.0
2008-06-24 04:04:00,2.16082,2.16234,2.15861,2.16198,6500000.0
2008-06-24 04:05:00,2.16184,2.16322,2.16114,2.16322,7750000.0
2008-06-24 04:06:00,2.16148,2.16327,2.16148,2.16169,7250000.0
2008-06-24 04:07:00,2.16184,2.16305,2.16056,2.16263,5500000.0
2008-06-24 04:08:00,2.16143,2.16295,2.16143,2.16254,7750000.0
2008-06-24 04:09:00,2.15758,2.16231,2.15758,2.16231,6250000.0
2008-06-24 04:10:00,2.15914,2.16282,2.15914,2.16216,7000000.0
2008-06-24 04:11:00,2.16317,2.16317,2.16008,2.16008,10750000.0
2008-06-24 04:12:00,2.16147,2.16336,2.15994,2.15994,5250000.0
2008-06-24 04:13:00,2.1625,2.16342,2.15852,2.15852,18000000.0
2008-06-24 04:14:00,2.1629,2.16433,2.1602,2.16306,7500000.0
2008-06-24 04:15:00,2.16311,2.16439,2.16021,2.16385,5500000.0
2008-06-24 04:16:00,2.16378,2.16429,2.15961,2.15961,10880000.0
2008-06-24 04:17:00,2.16575,2.16575,2.16383,2.1639,8000000.0
2008-06-24 04:18:00,2.16425,2.16548,2.16028,2.16446,17250000.0
2008-06-24 04:19:00,2.16542,2.16542,2.16207,2.16457,14130000.0
2008-06-24 04:20:00,2.16426,2.16447,2.16106,2.16447,6250000.0
2008-06-24 04:21:00,2.16227,2.16477,2.16097,2.16449,9510000.0
2008-06-24 04:22:00,2.16304,2.16475,2.16242,2.16324,7500000.0
2008-06-24 04:23:00,2.16257,2.16416,2.1604,2.16344,12880000.0
2008-06-24 04:24:00,2.16288,2.16533,2.16245,2.16341,8000000.0
2008-06-24 04:25:00,2.16431,2.16458,2.16077,2.1625,9500000.0
2008-06-24 04:26:00,2.16334,2.16487,2.16166,2.16166,7750000.0
2008-06-24 04:27:00,2.16447,2.16466,2.16303,2.16429,7500000.0
2008-06-24 04:28:00,2.16356,2.16369,2.15873,2.16117,11260000.0
2008-06-24 04:29:00,2.16522,2.16522,2.16294,2.16329,6500000.0
2008-06-24 04:30:00,2.1625,2.16447,2.15884,2.16447,7250000.0
2008-06-24 04:31:00,2.16125,2.16379,2.15778,2.15778,11500000.0
2008-06-24 04:32:00,2.16425,2.16425,2.16017,2.16359,7000000.0
2008-06-24 04:33:00,2.16243,2.16334,2.15749,2.16333,5500000.0
2008-06-24 04:34:00,2.15807,2.16422,2.15794,2.15958,18500000.0
2008-06-24 04:35:00,2.16272,2.16397,2.15845,2.15845,6250000.0
2008-06-24 04:36:00,2.16349,2.16356,2.15962,2.15962,10500000.0
2008-06-24 04:37:00,2.16367,2.16446,2.16071,2.16181,7630000.0
2008-06-24 04:38:00,2.16372,2.16372,2.16135,2.16268,5250000.0
2008-06-24 04:39:00,2.16356,2.1639,2.15909,2.16072,7750000.0
2008-06-24 04:40:00,2.162,2.16379,2.15953,2.16261,8750000.0
2008-06-24 04:41:00,2.16262,2.16432,2.15998,2.1643,18000000.0
2008-06-24 04:42:00,2.16328,2.16519,2.15969,2.15969,11500000.0
2008-06-24 04:43:00,2.16473,2.16523,2.16273,2.16453,6380000.0
2008-06-24 04:44:00,2.16188,2.16468,2.16188,2.16468,8500000.0
2008-06-24 04:45:00,2.16402,2.16402,2.16,2.16038,9250000.0
2008-06-24 04:46:00,2.16447,2.16458,2.1605,2.1613,10750000.0
2008-06-24 04:47:00,2.15996,2.16383,2.15978,2.16101,7500000.0
2008-06-24 04:48:00,2.16385,2.16454,2.15879,2.16248,11630000.0
2008-06-24 04:49:00,2.16188,2.16449,2.16137,2.16265,11500000.0
2008-06-24 04:50:00,2.1616,2.16279,2.15787,2.16106,11000000.0
2008-06-24 04:51:00,2.16309,2.16371,2.15952,2.15952,10500000.0
2008-06-24 04:52:00,2.16327,2.16399,2.15897,2.16399,10250000.0
2008-06-24 04:53:00,2.16253,2.16253,2.1598,2.16114,9750000.0
2008-06-24 04:54:00,2.16304,2.16341,2.16021,2.16341,10000000.0
2008-06-24 04:55:00,2.16367,2.16381,2.15785,2.15956,6750000.0
2008-06-24 04:56:00,2.16324,2.16324,2.16069,2.16175,6000000.0
2008-06-24 04:57:00,2.16385,2.16385,2.16072,2.16347,7000000.0
2008-06-24 04:58:00,2.16219,2.16377,2.15993,2.16078,7750000.0
2008-06-24 04:59:00,2.16414,2.16414,2.16142,2.16371,9750000.0
2008-06-24 05:00:00,2.162,2.16408,2.16059,2.16246,9250000.0
2008-06-24 05:01:00,2.16365,2.16365,2.1621,2.16211,8750000.0
2008-06-24 05:02:00,2.16161,2.16324,2.16141,2.16243,10500000.0
2008-06-24 05:03:00,2.16308,2.16358,2.16215,2.16358,6750000.0
2008-06-24 05:04:00,2.16196,2.16399,2.1582,2.16399,9250000.0
2008-06-24 05:05:00,2.16371,2.16371,2.15788,2.16272,13250000.0
2008-06-24 05:06:00,2.16171,2.16351,2.15883,2.16205,11880000.0
2008-06-24 05:07:00,2.16182,2.16308,2.16166,2.16283,10000000.0
2008-06-24 05:08:00,2.15801,2.16323,2.15767,2.16323,5500000.0
2008-06-24 05:09:00,2.16238,2.16306,2.1582,2.16296,11500000.0
2008-06-24 05:11:00,2.16348,2.16368,2.16208,2.16285,7750000.0
2008-06-24 05:12:00,2.16091,2.1636,2.1602,2.1636,13250000.0
2008-06-24 05:13:00,2.16164,2.16274,2.1576,2.1576,6000000.0
2008-06-24 05:14:00,2.16219,2.16317,2.16124,2.16317,5250000.0
2008-06-24 05:15:00,2.16231,2.16364,2.15887,2.16364,6250000.0
2008-06-24 05:16:00,2.16095,2.16418,2.16036,2.16418,14500000.0
2008-06-24 05:17:00,2.16146,2.16381,2.16146,2.16381,7760000.0
2008-06-24 05:18:00,2.16186,2.16358,2.15906,2.16358,12630000.0
2008-06-24 05:19:00,2.16122,2.16325,2.16122,2.16276,6750000.0
2008-06-24 05:20:00,2.16292,2.16372,2.15902,2.15993,13750000.0
2008-06-24 05:21:00,2.16366,2.16366,2.15854,2.16251,22380000.0
2008-06-24 05:22:00,2.16342,2.16342,2.15927,2.15927,6750000.0
2008-06-24 05:23:00,2.16329,2.16329,2.15888,2.16149,9750000.0
2008-06-24 05:24:00,2.16091,2.16212,2.15798,2.16094,7250000.0
2008-06-24 05:25:00,2.15986,2.16342,2.15986,2.16219,8750000.0
2008-06-24 05:26:00,2.16316,2.16365,2.1581,2.15994,13750000.0
2008-06-24 05:27:00,2.16379,2.16399,2.16008,2.16008,9880000.0
2008-06-24 05:28:00,2.16391,2.16487,2.1623,2.16439,5250000.0
2008-06-24 05:29:00,2.16262,2.16461,2.16037,2.16257,9250000.0
2008-06-24 05:30:00,2.1631,2.16349,2.15945,2.16272,10000000.0
2008-06-24 05:31:00,2.16327,2.16372,2.16015,2.16372,6750000.0
2008-06-24 05:32:00,2.16339,2.16357,2.15982,2.16209,7500000.0
2008-06-24 05:33:00,2.16198,2.16409,2.16198,2.16409,6500000.0
2008-06-24 05:34:00,2.16227,2.16354,2.16007,2.16345,7260000.0
2008-06-24 05:35:00,2.16286,2.16396,2.15927,2.16211,6750000.0
2008-06-24 05:36:00,2.16262,2.16477,2.16262,2.1633,8630000.0
2008-06-24 05:37:00,2.16391,2.16414,2.16007,2.16393,5250000.0
2008-06-24 05:38:00,2.16216,2.16492,2.16071,2.16362,15500000.0
2008-06-24 05:39:00,2.16268,2.16483,2.15785,2.16372,13500000.0
2008-06-24 05:40:00,2.16275,2.16463,2.16275,2.16418,4880000.0
2008-06-24 05:41:00,2.16446,2.1651,2.16062,2.16277,6250000.0
2008-06-24 05:42:00,2.16249,2.16354,2.15725,2.16316,6500000.0
2008-06-24 05:43:00,2.1636,2.16373,2.15845,2.16143,8250000.0
2008-06-24 05:44:00,2.15658,2.16247,2.15658,2.16247,8000000.0
2008-06-24 05:45:00,2.1627,2.16289,2.15944,2.16103,8750000.0
2008-06-24 05:46:00,2.16033,2.16225,2.15936,2.16218,12000000.0
2008-06-24 05:47:00,2.16029,2.16192,2.15887,2.15887,5750000.0
2008-06-24 05:48:00,2.1586,2.16242,2.1586,2.16217,11250000.0
2008-06-24 05:49:00,2.16166,2.16205,2.16006,2.16101,9000000.0
2008-06-24 05:50:00,2.16136,2.16136,2.15567,2.15771,7750000.0
2008-06-24 05:51:00,2.16055,2.16295,2.15994,2.16075,14750000.0
2008-06-24 05:52:00,2.16048,2.16176,2.15709,2.16151,7130000.0
2008-06-24 05:53:00,2.16183,2.16232,2.15859,2.16008,12380000.0
2008-06-24 05:54:00,2.16168,2.16176,2.15751,2.16063,8880000.0
2008-06-24 05:55:00,2.16099,2.16203,2.15684,2.15936,6750000.0
2008-06-24 05:56:00,2.16047,2.16201,2.15764,2.15981,9130000.0
2008-06-24 05:57:00,2.16271,2.16272,2.15853,2.15911,6000000.0
2008-06-24 05:58:00,2.16102,2.16241,2.15942,2.16184,6000000.0
2008-06-24 05:59:00,2.16003,2.16215,2.16003,2.16109,8500000.0
2008-06-24 06:00:00,2.15778,2.16227,2.15778,2.16194,8750000.0
2008-06-24 06:01:00,2.16157,2.16216,2.15904,2.16216,11130000.0
2008-06-24 06:02:00,2.15928,2.16205,2.15755,2.16205,13000000.0
2008-06-24 06:03:00,2.15858,2.16154,2.15858,2.16087,9250000.0
2008-06-24 06:04:00,2.16114,2.16431,2.15982,2.15982,7000000.0
2008-06-24 06:05:00,2.16002,2.16224,2.159,2.16133,7250000.0
2008-06-24 06:06:00,2.16241,2.16241,2.15779,2.16135,10250000.0
2008-06-24 06:07:00,2.15999,2.16256,2.15778,2.16185,9250000.0
2008-06-24 06:08:00,2.15818,2.16203,2.15818,2.16025,12380000.0
2008-06-24 06:09:00,2.15992,2.16263,2.15564,2.16222,9130000.0
2008-06-24 06:10:00,2.16096,2.16196,2.15752,2.16196,9750000.0
2008-06-24 06:11:00,2.16216,2.16241,2.16026,2.16231,7880000.0
2008-06-24 06:12:00,2.15945,2.16179,2.15846,2.16064,8000000.0
2008-06-24 06:14:00,2.16062,2.16302,2.15797,2.16302,9000000.0
2008-06-24 06:15:00,2.16181,2.16341,2.15955,2.16092,6250000.0
2008-06-24 06:16:00,2.16336,2.16344,2.16017,2.16221,16500000.0
2008-06-24 06:17:00,2.16307,2.16311,2.16004,2.16284,7260000.0
2008-06-24 06:18:00,2.16339,2.16339,2.15952,2.16197,6130000.0
2008-06-24 06:19:00,2.15881,2.16226,2.15881,2.16119,8500000.0
2008-06-24 06:20:00,2.1626,2.16353,2.15983,2.16313,10380000.0
2008-06-24 06:21:00,2.16168,2.16278,2.15697,2.15697,7500000.0
2008-06-24 06:22:00,2.16079,2.16369,2.15913,2.16201,17500000.0
2008-06-24 06:23:00,2.15919,2.16267,2.15919,2.16053,5500000.0
2008-06-24 06:24:00,2.15998,2.16408,2.15957,2.16158,13250000.0
2008-06-24 06:26:00,2.16238,2.16382,2.15967,2.16319,11000000.0
2008-06-24 06:27:00,2.16286,2.16292,2.15921,2.16292,11380000.0
2008-06-24 06:28:00,2.16156,2.16182,2.15744,2.16039,7500000.0
2008-06-24 06:29:00,2.16316,2.16316,2.15768,2.16233,7380000.0
2008-06-24 06:30:00,2.16031,2.16207,2.15861,2.15861,9750000.0
2008-06-24 06:31:00,2.16206,2.16206,2.15782,2.15854,10750000.0
2008-06-24 06:32:00,2.16143,2.16177,2.15724,2.16009,9750000.0
2008-06-24 06:33:00,2.16142,2.16214,2.15836,2.15836,6880000.0
2008-06-24 06:34:00,2.16233,2.16233,2.16029,2.16032,11000000.0
2008-06-24 06:35:00,2.16092,2.16384,2.15931,2.15931,11380000.0
2008-06-24 06:36:00,2.16028,2.1626,2.15816,2.1626,8000000.0
2008-06-24 06:37:00,2.16254,2.16262,2.1564,2.16246,7260000.0
2008-06-24 06:38:00,2.16092,2.16357,2.15973,2.16321,12750000.0
2008-06-24 06:39:00,2.15976,2.16191,2.15829,2.16157,7250000.0
2008-06-24 06:40:00,2.16133,2.16289,2.15816,2.16289,7500000.0
2008-06-24 06:41:00,2.16303,2.16322,2.15917,2.16281,10250000.0
2008-06-24 06:42:00,2.1585,2.16211,2.15826,2.16032,6380000.0
2008-06-24 06:43:00,2.16107,2.16249,2.16022,2.16022,10880000.0
2008-06-24 06:44:00,2.15827,2.16343,2.15827,2.16283,5500000.0
2008-06-24 06:45:00,2.16043,2.16164,2.15715,2.15957,11750000.0
2008-06-24 06:46:00,2.16084,2.16321,2.15649,2.16227,8880000.0
2008-06-24 06:47:00,2.15881,2.16145,2.15343,2.16145,11000000.0
2008-06-24 06:48:00,2.16082,2.16148,2.1581,2.15813,9000000.0
2008-06-24 06:49:00,2.16088,2.16269,2.15671,2.16269,10630000.0
2008-06-24 06:50:00,2.15878,2.16176,2.15817,2.15853,7000000.0
2008-06-24 06:51:00,2.15997,2.16218,2.15891,2.16201,8500000.0
2008-06-24 06:52:00,2.15999,2.16187,2.1597,2.16026,6000000.0
2008-06-24 06:53:00,2.16074,2.16193,2.15704,2.16193,7500000.0
2008-06-24 06:54:00,2.16147,2.16147,2.15495,2.15766,10000000.0
2008-06-24 06:55:00,2.159,2.16143,2.15605,2.16143,16000000.0
2008-06-24 06:56:00,2.16241,2.16241,2.15854,2.16121,5500000.0
2008-06-24 06:57:00,2.15904,2.16211,2.15904,2.16132,11260000.0
2008-06-24 06:58:00,2.15493,2.16137,2.15493,2.16137,5500000.0
2008-06-24 06:59:00,2.16056,2.16127,2.1597,2.16079,6750000.0
2008-06-24 07:00:00,2.15929,2.16276,2.15869,2.16276,5250000.0
2008-06-24 07:01:00,2.16029,2.16245,2.15974,2.16137,5250000.0
2008-06-24 07:02:00,2.16032,2.16358,2.15873,2.16142,8000000.0
2008-06-24 07:03:00,2.16146,2.16222,2.1582,2.15919,8250000.0
2008-06-24 07:04:00,2.162,2.16314,2.15929,2.1622,12880000.0
2008-06-24 07:05:00,2.15856,2.16316,2.15852,2.15909,13500000.0
2008-06-24 07:06:00,2.16075,2.16183,2.15688,2.16143,10250000.0
2008-06-24 07:07:00,2.15782,2.16163,2.15782,2.16098,8380000.0
2008-06-24 07:08:00,2.16007,2.16189,2.15784,2.16189,7130000.0
2008-06-24 07:09:00,2.15878,2.16165,2.1585,2.16069,8250000.0
2008-06-24 07:10:00,2.15829,2.16157,2.15541,2.15635,8380000.0
2008-06-24 07:11:00,2.16026,2.16095,2.15919,2.1592,5250000.0
2008-06-24 07:12:00,2.15671,2.16211,2.15671,2.16102,7500000.0
2008-06-24 07:13:00,2.15922,2.16278,2.1583,2.1583,9250000.0
2008-06-24 07:14:00,2.16024,2.16088,2.1599,2.16077,5630000.0
2008-06-24 07:15:00,2.16143,2.16151,2.15737,2.15737,6500000.0
2008-06-24 07:16:00,2.15778,2.16202,2.15747,2.16202,9250000.0
2008-06-24 07:17:00,2.16224,2.16251,2.15632,2.15632,7250000.0
2008-06-24 07:18:00,2.16133,2.16179,2.15947,2.16074,14250000.0
2008-06-24 07:19:00,2.15863,2.162,2.1573,2.1573,8630000.0
2008-06-24 07:20:00,2.16023,2.16257,2.16023,2.16212,5630000.0
2008-06-24 07:21:00,2.16176,2.16223,2.1564,2.15914,11750000.0
2008-06-24 07:22:00,2.16157,2.16161,2.15704,2.1602,8500000.0
2008-06-24 07:23:00,2.16191,2.16258,2.16154,2.16201,10630000.0
2008-06-24 07:24:00,2.15866,2.16115,2.15866,2.15963,8130000.0
2008-06-24 07:25:00,2.15947,2.16135,2.15542,2.16062,13630000.0
2008-06-24 07:26:00,2.1594,2.16276,2.15864,2.15864,9750000.0
2008-06-24 07:27:00,2.15758,2.16144,2.15707,2.16142,11750000.0
2008-06-24 07:28:00,2.15899,2.1614,2.1558,2.1558,13500000.0
2008-06-24 07:29:00,2.16123,2.16127,2.15887,2.16052,8250000.0
2008-06-24 07:30:00,2.15913,2.16101,2.15622,2.15622,8890000.0
2008-06-24 07:31:00,2.15853,2.16131,2.15751,2.15959,16130000.0
2008-06-24 07:32:00,2.1585,2.16074,2.15556,2.16074,6000000.0
2008-06-24 07:33:00,2.15934,2.16034,2.15887,2.16023,8250000.0
2008-06-24 07:34:00,2.15688,2.1606,2.15688,2.15753,7630000.0
2008-06-24 07:35:00,2.15859,2.16034,2.15652,2.16034,8750000.0
2008-06-24 07:36:00,2.15746,2.16151,2.1573,2.1573,7250000.0
2008-06-24 07:37:00,2.16225,2.16249,2.15637,2.15637,9000000.0
2008-06-24 07:38:00,2.16105,2.16168,2.15489,2.15826,9250000.0
2008-06-24 07:39:00,2.15777,2.16213,2.15777,2.16125,5630000.0
2008-06-24 07:40:00,2.15958,2.16122,2.15783,2.16087,10000000.0
2008-06-24 07:41:00,2.16075,2.16201,2.15918,2.15925,9260000.0
2008-06-24 07:42:00,2.15563,2.16044,2.15563,2.15738,8630000.0
2008-06-24 07:43:00,2.16126,2.16126,2.15805,2.16109,8510000.0
2008-06-24 07:44:00,2.15553,2.16142,2.15553,2.15884,8250000.0
2008-06-24 07:45:00,2.15532,2.16114,2.15532,2.15931,7250000.0
2008-06-24 07:46:00,2.15627,2.16158,2.15586,2.1596,8760000.0
2008-06-24 07:47:00,2.16112,2.16261,2.15944,2.16007,11260000.0
2008-06-24 07:48:00,2.16032,2.1609,2.15613,2.15883,9500000.0
2008-06-24 07:49:00,2.15932,2.16149,2.15589,2.15694,7000000.0
2008-06-24 07:50:00,2.15961,2.16319,2.15648,2.16046,9500000.0
2008-06-24 07:51:00,2.15757,2.16192,2.15757,2.16153,6000000.0
2008-06-24 07:52:00,2.1607,2.16203,2.15717,2.16007,7250000.0
2008-06-24 07:53:00,2.16113,2.16176,2.15798,2.16071,6500000.0
2008-06-24 07:54:00,2.15947,2.16248,2.1524,2.16248,13000000.0
2008-06-24 07:55:00,2.1606,2.16092,2.15808,2.15808,6500000.0
2008-06-24 07:56:00,2.16052,2.16206,2.15855,2.15962,10750000.0
2008-06-24 07:57:00,2.16181,2.16181,2.15761,2.16048,5500000.0
2008-06-24 07:58:00,2.16029,2.16187,2.1572,2.15774,13250000.0
2008-06-24 07:59:00,2.15735,2.16259,2.15735,2.1608,11000000.0
2008-06-24 08:00:00,2.15976,2.16254,2.15554,2.15978,7380000.0
2008-06-24 08:01:00,2.16045,2.16167,2.15864,2.15898,10130000.0
2008-06-24 08:02:00,2.16091,2.16186,2.15748,2.15831,8500000.0
2008-06-24 08:03:00,2.16058,2.16243,2.15899,2.15967,9500000.0
2008-06-24 08:04:00,2.15973,2.16173,2.15597,2.16173,11130000.0
2008-06-24 08:05:00,2.15918,2.16229,2.15794,2.16229,11750000.0
2008-06-24 08:06:00,2.15875,2.16143,2.15835,2.16114,10750000.0
2008-06-24 08:07:00,2.15801,2.16241,2.15801,2.16226,6500000.0
2008-06-24 08:08:00,2.15967,2.16213,2.15917,2.16165,7500000.0
2008-06-24 08:09:00,2.15919,2.16073,2.15468,2.15974,7750000.0
2008-06-24 08:10:00,2.15668,2.16077,2.15429,2.16044,8880000.0
2008-06-24 08:11:00,2.16014,2.16058,2.1549,2.16025,11250000.0
2008-06-24 08:12:00,2.15909,2.16053,2.15868,2.16053,5880000.0
2008-06-24 08:13:00,2.15947,2.16074,2.15567,2.15786,10750000.0
2008-06-24 08:14:00,2.15962,2.16026,2.15474,2.15975,6500000.0
2008-06-24 08:15:00,2.1604,2.16122,2.15712,2.15893,5500000.0
2008-06-24 08:16:00,2.1588,2.15934,2.15471,2.15934,11000000.0
2008-06-24 08:17:00,2.15788,2.15944,2.15513,2.15939,9750000.0
2008-06-24 08:18:00,2.15704,2.16034,2.15566,2.15987,9260000.0
2008-06-24 08:19:00,2.16033,2.16033,2.15721,2.16033,10750000.0
2008-06-24 08:20:00,2.15885,2.15985,2.15354,2.15354,11750000.0
2008-06-24 08:21:00,2.16006,2.16006,2.15651,2.15854,7750000.0
2008-06-24 08:22:00,2.15801,2.16002,2.15631,2.15786,10630000.0
2008-06-24 08:23:00,2.15907,2.15966,2.1566,2.15805,11880000.0
2008-06-24 08:24:00,2.15805,2.15905,2.15794,2.15905,5750000.0
2008-06-24 08:25:00,2.15568,2.15931,2.155,2.15829,8500000.0
2008-06-24 08:26:00,2.15804,2.15817,2.15323,2.15812,14630000.0
2008-06-24 08:27:00,2.15984,2.15998,2.15472,2.15834,6000000.0
2008-06-24 08:28:00,2.15807,2.1596,2.15489,2.15907,7500000.0
2008-06-24 08:29:00,2.15552,2.15955,2.15441,2.15647,6750000.0
2008-06-24 08:30:00,2.15948,2.15948,2.15562,2.15841,9380000.0
2008-06-24 08:31:00,2.15852,2.15881,2.15622,2.15707,9880000.0
2008-06-24 08:32:00,2.15549,2.15806,2.15418,2.15731,9250000.0
2008-06-24 08:33:00,2.15558,2.16009,2.15444,2.15741,9500000.0
2008-06-24 08:34:00,2.15711,2.15758,2.15426,2.15426,7500000.0
2008-06-24 08:35:00,2.15738,2.1583,2.15478,2.1562,13000000.0
2008-06-24 08:36:00,2.15843,2.15843,2.15595,2.15625,9130000.0
2008-06-24 08:37:00,2.15593,2.15879,2.15463,2.15731,9500000.0
2008-06-24 08:38:00,2.15562,2.15906,2.15472,2.15906,8500000.0
2008-06-24 08:39:00,2.15511,2.15726,2.15511,2.15547,5750000.0
2008-06-24 08:40:00,2.15374,2.15791,2.15374,2.15728,7750000.0
2008-06-24 08:41:00,2.15334,2.15765,2.15334,2.15765,6750000.0
2008-06-24 08:42:00,2.15764,2.15865,2.15362,2.15848,11000000.0
2008-06-24 08:43:00,2.15704,2.16071,2.15606,2.15937,7500000.0
2008-06-24 08:44:00,2.15524,2.15933,2.15524,2.1575,5500000.0
2008-06-24 08:45:00,2.15762,2.15837,2.15347,2.15837,11250000.0
2008-06-24 08:46:00,2.16061,2.16061,2.15355,2.15924,10000000.0
2008-06-24 08:47:00,2.15682,2.15895,2.15281,2.15281,7250000.0
2008-06-24 08:48:00,2.15409,2.15854,2.1524,2.15791,9630000.0
2008-06-24 08:49:00,2.15752,2.15859,2.15547,2.15854,9000000.0
2008-06-24 08:50:00,2.15711,2.15843,2.15527,2.15678,5250000.0
2008-06-24 08:51:00,2.15751,2.15872,2.15409,2.15627,9750000.0
2008-06-24 08:52:00,2.15381,2.15811,2.15381,2.15629,7000000.0
2008-06-24 08:53:00,2.15783,2.15919,2.15488,2.15841,14000000.0
2008-06-24 08:54:00,2.15656,2.15849,2.15648,2.15837,10000000.0
2008-06-24 08:55:00,2.15641,2.15837,2.15329,2.15767,11500000.0
2008-06-24 08:56:00,2.15811,2.15837,2.15487,2.15487,6260000.0
2008-06-24 08:57:00,2.15739,2.15836,2.15477,2.1579,7250000.0
2008-06-24 08:58:00,2.15802,2.15851,2.15535,2.15787,9500000.0
2008-06-24 08:59:00,2.15761,2.15852,2.15473,2.15593,7750000.0
2008-06-24 09:00:00,2.15621,2.15764,2.15386,2.15744,6750000.0
2008-06-24 09:01:00,2.15693,2.1575,2.15373,2.15709,8000000.0
2008-06-24 09:02:00,2.15776,2.15817,2.15317,2.15317,11000000.0
2008-06-24 09:03:00,2.15614,2.15822,2.15454,2.15599,14500000.0
2008-06-24 09:04:00,2.15559,2.15761,2.15355,2.15734,7750000.0
2008-06-24 09:05:00,2.15535,2.15737,2.15535,2.15737,7500000.0
2008-06-24 09:06:00,2.15608,2.1567,2.15456,2.1567,7750000.0
2008-06-24 09:07:00,2.15793,2.15793,2.15389,2.15652,10000000.0
2008-06-24 09:08:00,2.1566,2.15693,2.1525,2.1525,10750000.0
2008-06-24 09:09:00,2.15633,2.15633,2.15423,2.15452,5880000.0
2008-06-24 09:10:00,2.15316,2.15583,2.15083,2.15469,7750000.0
2008-06-24 09:11:00,2.15626,2.1566,2.1499,2.15525,7750000.0
2008-06-24 09:12:00,2.15424,2.15718,2.15424,2.15606,7000000.0
2008-06-24 09:13:00,2.15618,2.15662,2.15274,2.15662,9750000.0
2008-06-24 09:14:00,2.15629,2.15681,2.15111,2.15499,6380000.0
2008-06-24 09:15:00,2.15502,2.15572,2.15257,2.15399,10750000.0
2008-06-24 09:16:00,2.15455,2.15809,2.15183,2.15628,7750000.0
2008-06-24 09:17:00,2.15664,2.15693,2.15077,2.15591,8750000.0
2008-06-24 09:18:00,2.1557,2.15654,2.15265,2.15653,6750000.0
2008-06-24 09:19:00,2.15554,2.15809,2.15441,2.1554,13010000.0
2008-06-24 09:20:00,2.15624,2.15624,2.15311,2.15491,10500000.0
2008-06-24 09:21:00,2.15581,2.15608,2.15425,2.15586,10130000.0
2008-06-24 09:22:00,2.15622,2.15622,2.15113,2.15387,11880000.0
2008-06-24 09:23:00,2.15461,2.15578,2.15368,2.15578,6000000.0
2008-06-24 09:24:00,2.15545,2.15729,2.15317,2.15349,9750000.0
2008-06-24 09:25:00,2.15542,2.15576,2.15348,2.15553,8500000.0
2008-06-24 09:26:00,2.15214,2.15694,2.15203,2.15591,10750000.0
2008-06-24 09:27:00,2.15206,2.15701,2.15206,2.15393,5250000.0
2008-06-24 09:28:00,2.15581,2.15584,2.15328,2.15424,8630000.0
2008-06-24 09:29:00,2.15501,2.1562,2.15167,2.1562,19250000.0
2008-06-24 09:30:00,2.15707,2.15707,2.15167,2.15413,6750000.0
2008-06-24 09:31:00,2.15684,2.15684,2.153,2.15458,8000000.0
2008-06-24 09:32:00,2.15422,2.15561,2.15226,2.15561,8250000.0
2008-06-24 09:33:00,2.15479,2.15502,2.15092,2.15271,6500000.0
2008-06-24 09:34:00,2.15457,2.15559,2.15336,2.15342,7750000.0
2008-06-24 09:35:00,2.15564,2.15581,2.15313,2.15313,5500000.0
2008-06-24 09:36:00,2.15213,2.15702,2.15213,2.15353,13000000.0
2008-06-24 09:37:00,2.15471,2.15625,2.15233,2.15443,7250000.0
2008-06-24 09:38:00,2.15504,2.15593,2.15248,2.15484,10630000.0
2008-06-24 09:39:00,2.15567,2.15609,2.15167,2.15609,8500000.0
2008-06-24 09:40:00,2.15523,2.15624,2.15187,2.1548,11000000.0
2008-06-24 09:41:00,2.155,2.156,2.15413,2.156,6000000.0
2008-06-24 09:42:00,2.15515,2.15625,2.15084,2.15439,11000000.0
2008-06-24 09:43:00,2.15343,2.15577,2.15179,2.15461,6630000.0
2008-06-24 09:44:00,2.15721,2.15721,2.1534,2.15628,8000000.0
2008-06-24 09:45:00,2.1559,2.15674,2.15038,2.15549,10380000.0
2008-06-24 09:46:00,2.15347,2.15619,2.15347,2.15591,7000000.0
2008-06-24 09:47:00,2.15505,2.15575,2.15326,2.15326,5500000.0
2008-06-24 09:48:00,2.15476,2.15598,2.15393,2.1555,10250000.0
2008-06-24 09:49:00,2.15519,2.15611,2.15434,2.15604,12750000.0
2008-06-24 09:50:00,2.15476,2.15476,2.14917,2.15476,9000000.0
2008-06-24 09:51:00,2.1562,2.1562,2.15371,2.15406,6500000.0
2008-06-24 09:52:00,2.15624,2.15624,2.15221,2.15514,7250000.0
2008-06-24 09:53:00,2.15689,2.15689,2.15378,2.15378,7250000.0
2008-06-24 09:54:00,2.15585,2.15616,2.15323,2.15415,9250000.0
2008-06-24 09:55:00,2.15377,2.15615,2.15041,2.15431,10630000.0
2008-06-24 09:56:00,2.1564,2.15671,2.15346,2.1567,11250000.0
2008-06-24 09:57:00,2.15658,2.15683,2.15421,2.15589,13500000.0
2008-06-24 09:58:00,2.15515,2.15636,2.15022,2.15636,7500000.0
2008-06-24 09:59:00,2.15555,2.15816,2.15418,2.157,8880000.0
2008-06-24 10:00:00,2.15752,2.15752,2.15153,2.15357,8500000.0
2008-06-24 10:01:00,2.15649,2.15649,2.15368,2.15477,10250000.0
2008-06-24 10:02:00,2.15675,2.15714,2.15241,2.1564,11880000.0
2008-06-24 10:03:00,2.15718,2.15815,2.15364,2.1567,15500000.0
2008-06-24 10:04:00,2.15675,2.15789,2.15356,2.15576,10000000.0
2008-06-24 10:05:00,2.1579,2.1579,2.1512,2.15737,10000000.0
2008-06-24 10:06:00,2.15747,2.15793,2.15541,2.15541,5630000.0
2008-06-24 10:07:00,2.15694,2.15795,2.15292,2.15795,9000000.0
2008-06-24 10:08:00,2.15677,2.15897,2.15475,2.15703,6000000.0
2008-06-24 10:09:00,2.15603,2.16042,2.15417,2.1569,12760000.0
2008-06-24 10:10:00,2.15615,2.15809,2.15612,2.15708,7000000.0
2008-06-24 10:11:00,2.15746,2.15954,2.15544,2.15544,7380000.0
2008-06-24 10:12:00,2.15718,2.15835,2.15567,2.15567,7000000.0
2008-06-24 10:13:00,2.15736,2.15736,2.15401,2.15419,7130000.0
2008-06-24 10:14:00,2.1574,2.15794,2.15508,2.15592,10130000.0
2008-06-24 10:15:00,2.15591,2.15885,2.15334,2.1569,11500000.0
2008-06-24 10:16:00,2.15684,2.15743,2.15559,2.15686,5750000.0
2008-06-24 10:17:00,2.15659,2.15779,2.154,2.15779,9750000.0
2008-06-24 10:18:00,2.1551,2.15619,2.15291,2.15467,6500000.0
2008-06-24 10:19:00,2.15776,2.15854,2.15287,2.15735,5750000.0
2008-06-24 10:20:00,2.15689,2.15713,2.15304,2.15436,9130000.0
2008-06-24 10:21:00,2.15403,2.15708,2.15394,2.15648,9750000.0
2008-06-24 10:22:00,2.15377,2.15657,2.15367,2.15657,6380000.0
2008-06-24 10:23:00,2.15554,2.15585,2.15431,2.15539,6500000.0
2008-06-24 10:24:00,2.15666,2.15666,2.15302,2.15558,6880000.0
2008-06-24 10:25:00,2.15652,2.15652,2.1536,2.15625,7000000.0
2008-06-24 10:26:00,2.15534,2.15657,2.15286,2.15595,5750000.0
2008-06-24 10:27:00,2.15652,2.15652,2.14985,2.15522,7250000.0
2008-06-24 10:28:00,2.15241,2.15669,2.15227,2.15574,12000000.0
2008-06-24 10:29:00,2.15535,2.15688,2.15498,2.15613,9250000.0
2008-06-24 10:30:00,2.15382,2.15741,2.15081,2.15301,8500000.0
2008-06-24 10:31:00,2.15704,2.15735,2.15326,2.15475,9630000.0
2008-06-24 10:32:00,2.15576,2.15632,2.1539,2.15532,9000000.0
2008-06-24 10:33:00,2.15664,2.15706,2.15115,2.15115,11880000.0
2008-06-24 10:34:00,2.15605,2.15737,2.15283,2.15737,11500000.0
2008-06-24 10:35:00,2.15416,2.15688,2.1533,2.15382,12250000.0
2008-06-24 10:36:00,2.15574,2.1567,2.15361,2.15629,13750000.0
2008-06-24 10:37:00,2.15693,2.15777,2.15324,2.15413,12250000.0
2008-06-24 10:38:00,2.15464,2.15723,2.15464,2.15684,7500000.0
2008-06-24 10:39:00,2.1582,2.15831,2.15641,2.15723,5250000.0
2008-06-24 10:40:00,2.15802,2.15809,2.1526,2.1526,11380000.0
2008-06-24 10:41:00,2.15641,2.15845,2.15319,2.15319,5250000.0
2008-06-24 10:42:00,2.15607,2.15815,2.15571,2.15638,8750000.0
2008-06-24 10:43:00,2.15816,2.15816,2.15387,2.15649,8750000.0
2008-06-24 10:44:00,2.15745,2.15798,2.15242,2.15626,10000000.0
2008-06-24 10:45:00,2.1577,2.15776,2.1522,2.15722,8500000.0
2008-06-24 10:46:00,2.15601,2.15814,2.15453,2.15729,11750000.0
2008-06-24 10:47:00,2.15649,2.15691,2.15266,2.15637,9630000.0
2008-06-24 10:48:00,2.1554,2.15694,2.15493,2.15582,8880000.0
2008-06-24 10:49:00,2.15665,2.15665,2.15032,2.15514,11250000.0
2008-06-24 10:50:00,2.15461,2.15704,2.15447,2.15447,7250000.0
2008-06-24 10:51:00,2.15243,2.15695,2.15217,2.1568,11260000.0
2008-06-24 10:52:00,2.15432,2.157,2.15432,2.1568,6750000.0
2008-06-24 10:53:00,2.15742,2.15753,2.15579,2.15736,5500000.0
2008-06-24 10:54:00,2.15465,2.15664,2.15421,2.15475,6750000.0
2008-06-24 10:55:00,2.15594,2.15763,2.15412,2.15763,10380000.0
2008-06-24 10:56:00,2.15267,2.15672,2.15253,2.15534,9000000.0
2008-06-24 10:57:00,2.15533,2.15774,2.15396,2.15774,7000000.0
2008-06-24 10:58:00,2.15603,2.15706,2.1538,2.15706,8750000.0
2008-06-24 10:59:00,2.15689,2.15749,2.15505,2.15749,6000000.0
2008-06-24 11:00:00,2.15683,2.15683,2.1545,2.15589,8000000.0
2008-06-24 11:01:00,2.15629,2.15718,2.15273,2.15485,10630000.0
2008-06-24 11:02:00,2.15623,2.15686,2.15591,2.15591,8500000.0
2008-06-24 11:03:00,2.15663,2.1575,2.15397,2.15637,9750000.0
2008-06-24 11:04:00,2.15487,2.1572,2.15295,2.15701,6000000.0
2008-06-24 11:05:00,2.15655,2.15794,2.15513,2.15513,9000000.0
2008-06-24 11:06:00,2.1572,2.15774,2.1509,2.15706,15260000.0
2008-06-24 11:07:00,2.15728,2.15831,2.15587,2.15824,10750000.0
2008-06-24 11:08:00,2.15638,2.15916,2.15442,2.15916,7000000.0
2008-06-24 11:09:00,2.15866,2.15956,2.15455,2.15783,6500000.0
2008-06-24 11:10:00,2.15835,2.15892,2.15434,2.15775,10880000.0
2008-06-24 11:11:00,2.15916,2.16029,2.15578,2.15785,7250000.0
2008-06-24 11:12:00,2.15898,2.15909,2.15582,2.1584,11500000.0
2008-06-24 11:13:00,2.15831,2.15947,2.15512,2.15872,7250000.0
2008-06-24 11:14:00,2.15698,2.15859,2.15582,2.15636,8250000.0
2008-06-24 11:15:00,2.15795,2.15841,2.15642,2.15733,8750000.0
2008-06-24 11:16:00,2.15701,2.15882,2.15569,2.15767,9750000.0
2008-06-24 11:17:00,2.15683,2.15754,2.1544,2.15727,9750000.0
2008-06-24 11:18:00,2.15509,2.15829,2.15509,2.15829,8250000.0
2008-06-24 11:19:00,2.15756,2.15784,2.15451,2.15623,7250000.0
2008-06-24 11:20:00,2.15568,2.15758,2.15131,2.15624,7500000.0
2008-06-24 11:21:00,2.15697,2.15704,2.14976,2.15647,10000000.0
2008-06-24 11:22:00,2.15671,2.1578,2.15522,2.1578,5500000.0
2008-06-24 11:23:00,2.15696,2.15867,2.15371,2.15755,10880000.0
2008-06-24 11:24:00,2.15849,2.15851,2.15231,2.15825,13750000.0
2008-06-24 11:25:00,2.15548,2.15777,2.15137,2.15434,11750000.0
2008-06-24 11:26:00,2.15776,2.15884,2.15506,2.15884,7880000.0
2008-06-24 11:27:00,2.15856,2.15899,2.15325,2.15762,6630000.0
2008-06-24 11:28:00,2.15865,2.15865,2.15425,2.15844,10000000.0
2008-06-24 11:29:00,2.15667,2.15737,2.15465,2.1569,7500000.0
2008-06-24 11:30:00,2.15687,2.15876,2.15474,2.15863,9000000.0
2008-06-24 11:31:00,2.15882,2.15894,2.15574,2.15894,15000000.0
2008-06-24 11:32:00,2.15577,2.15871,2.15484,2.15836,11630000.0
2008-06-24 11:33:00,2.15772,2.15882,2.15632,2.1568,11250000.0
2008-06-24 11:34:00,2.15616,2.15982,2.15447,2.15982,7250000.0
2008-06-24 11:35:00,2.15894,2.15954,2.15583,2.15954,5250000.0
2008-06-24 11:36:00,2.15846,2.15883,2.15444,2.15626,7750000.0
2008-06-24 11:37:00,2.15744,2.15909,2.15649,2.15707,9250000.0
2008-06-24 11:38:00,2.157,2.15861,2.15657,2.15657,5750000.0
2008-06-24 11:39:00,2.15824,2.1595,2.15562,2.15732,10880000.0
2008-06-24 11:40:00,2.15543,2.15862,2.15379,2.15805,9250000.0
2008-06-24 11:41:00,2.15755,2.15831,2.15141,2.15723,5250000.0
2008-06-24 11:42:00,2.1583,2.15922,2.15611,2.15794,14000000.0
2008-06-24 11:43:00,2.15863,2.15863,2.15353,2.15678,7250000.0
2008-06-24 11:44:00,2.15772,2.1579,2.15422,2.15554,6750000.0
2008-06-24 11:45:00,2.15828,2.15925,2.1554,2.15794,13250000.0
2008-06-24 11:46:00,2.15753,2.15944,2.15546,2.15801,8250000.0
2008-06-24 11:47:00,2.15803,2.15842,2.15537,2.15705,6250000.0
2008-06-24 11:48:00,2.15858,2.159,2.15727,2.15794,7500000.0
2008-06-24 11:49:00,2.1588,2.1588,2.15312,2.15756,8130000.0
2008-06-24 11:50:00,2.15926,2.15926,2.15306,2.15789,8250000.0
2008-06-24 11:51:00,2.15798,2.16,2.15604,2.15836,14250000.0
2008-06-24 11:52:00,2.15749,2.15901,2.1556,2.15883,9000000.0
2008-06-24 11:53:00,2.1552,2.16081,2.1552,2.15941,7250000.0
2008-06-24 11:54:00,2.15943,2.16002,2.15768,2.16002,6250000.0
2008-06-24 11:55:00,2.15905,2.16,2.15636,2.15987,9000000.0
2008-06-24 11:56:00,2.15874,2.15965,2.15477,2.15965,7500000.0
2008-06-24 11:57:00,2.1591,2.16018,2.15556,2.15926,12630000.0
2008-06-24 11:58:00,2.15994,2.16004,2.1541,2.15759,8510000.0
2008-06-24 11:59:00,2.15919,2.15958,2.15715,2.15928,9750000.0
2008-06-24 12:00:00,2.15909,2.15994,2.15777,2.15777,11250000.0
2008-06-24 12:01:00,2.1591,2.16003,2.1545,2.16003,8750000.0
2008-06-24 12:02:00,2.15886,2.16042,2.15782,2.16014,8500000.0
2008-06-24 12:03:00,2.1593,2.15965,2.15573,2.15698,5500000.0
2008-06-24 12:04:00,2.15738,2.16137,2.15653,2.16137,6000000.0
2008-06-24 12:05:00,2.16037,2.16088,2.15843,2.16077,6750000.0
2008-06-24 12:06:00,2.16023,2.16104,2.15539,2.15669,8750000.0
2008-06-24 12:07:00,2.15909,2.16007,2.15747,2.15989,6250000.0
2008-06-24 12:08:00,2.15971,2.16042,2.15708,2.15866,8000000.0
2008-06-24 12:09:00,2.15967,2.16142,2.15623,2.15908,10000000.0
2008-06-24 12:10:00,2.16198,2.16216,2.15637,2.15637,10750000.0
2008-06-24 12:11:00,2.15912,2.16016,2.15399,2.15728,6760000.0
2008-06-24 12:12:00,2.15987,2.16002,2.1563,2.15992,6380000.0
2008-06-24 12:13:00,2.15623,2.16039,2.15623,2.15833,6000000.0
2008-06-24 12:14:00,2.1595,2.15992,2.15515,2.15895,8500000.0
2008-06-24 12:15:00,2.15855,2.16021,2.1557,2.1571,6500000.0
2008-06-24 12:16:00,2.15796,2.16083,2.15737,2.15751,9500000.0
2008-06-24 12:17:00,2.1566,2.16091,2.15531,2.16042,8000000.0
2008-06-24 12:18:00,2.16117,2.16178,2.15701,2.15701,9750000.0
2008-06-24 12:19:00,2.16095,2.16095,2.15741,2.1604,6500000.0
2008-06-24 12:20:00,2.15749,2.16011,2.15429,2.15973,8250000.0
2008-06-24 12:21:00,2.1595,2.16156,2.1576,2.15903,10750000.0
2008-06-24 12:22:00,2.15807,2.16047,2.15456,2.16047,7750000.0
2008-06-24 12:23:00,2.16051,2.16082,2.15728,2.16082,8750000.0
2008-06-24 12:24:00,2.16103,2.16181,2.159,2.159,9630000.0
2008-06-24 12:25:00,2.16147,2.16147,2.15774,2.15988,6250000.0
2008-06-24 12:26:00,2.16089,2.16211,2.15707,2.15707,12750000.0
2008-06-24 12:27:00,2.15989,2.16126,2.15794,2.16126,8750000.0
2008-06-24 12:28:00,2.15982,2.16058,2.15722,2.15917,9000000.0
2008-06-24 12:29:00,2.15902,2.16125,2.15623,2.15843,8880000.0
2008-06-24 12:30:00,2.15837,2.16113,2.15803,2.15803,6250000.0
2008-06-24 12:31:00,2.15992,2.1613,2.15943,2.16061,6250000.0
2008-06-24 12:32:00,2.16172,2.16305,2.15775,2.16054,7500000.0
2008-06-24 12:33:00,2.16137,2.16145,2.15747,2.16054,7250000.0
2008-06-24 12:34:00,2.15936,2.16179,2.1577,2.16124,8750000.0
2008-06-24 12:35:00,2.15946,2.16211,2.15688,2.16008,6630000.0
2008-06-24 12:36:00,2.16084,2.16108,2.15627,2.1602,12500000.0
2008-06-24 12:37:00,2.15982,2.16136,2.15671,2.15727,11250000.0
2008-06-24 12:38:00,2.16108,2.16108,2.15684,2.1574,8750000.0
2008-06-24 12:39:00,2.15969,2.15979,2.1575,2.15769,6750000.0
2008-06-24 12:40:00,2.15669,2.1609,2.15669,2.15986,8000000.0
2008-06-24 12:41:00,2.1605,2.16098,2.15677,2.15677,8000000.0
2008-06-24 12:42:00,2.1591,2.16006,2.15784,2.16006,6250000.0
2008-06-24 12:43:00,2.15978,2.16034,2.1574,2.15928,14130000.0
2008-06-24 12:44:00,2.16105,2.16185,2.15667,2.15837,6380000.0
2008-06-24 12:45:00,2.16015,2.161,2.15645,2.161,13130000.0
2008-06-24 12:46:00,2.1596,2.16098,2.15801,2.15923,5500000.0
2008-06-24 12:47:00,2.15958,2.16028,2.15673,2.16028,5750000.0
2008-06-24 12:48:00,2.16046,2.16127,2.15647,2.15899,7500000.0
2008-06-24 12:49:00,2.15757,2.16041,2.15752,2.16003,8250000.0
2008-06-24 12:50:00,2.15877,2.1608,2.1572,2.16034,13250000.0
2008-06-24 12:51:00,2.15608,2.15976,2.15524,2.15934,8000000.0
2008-06-24 12:52:00,2.15941,2.16106,2.15713,2.15767,8000000.0
2008-06-24 12:53:00,2.15951,2.16054,2.15669,2.15931,9250000.0
2008-06-24 12:54:00,2.15874,2.16054,2.15606,2.16054,13500000.0
2008-06-24 12:55:00,2.15565,2.16017,2.15565,2.15969,9510000.0
2008-06-24 12:56:00,2.15909,2.1623,2.15629,2.15982,12250000.0
2008-06-24 12:57:00,2.15834,2.16068,2.15552,2.1595,10750000.0
2008-06-24 12:58:00,2.15677,2.15782,2.15437,2.15767,6750000.0
2008-06-24 12:59:00,2.15904,2.16027,2.15781,2.15888,12250000.0
2008-06-24 13:00:00,2.16086,2.1612,2.15537,2.1612,10750000.0
2008-06-24 13:01:00,2.16012,2.16179,2.15767,2.15947,8010000.0
2008-06-24 13:02:00,2.15897,2.16182,2.15671,2.16182,11500000.0
2008-06-24 13:03:00,2.15585,2.1618,2.15585,2.1618,10000000.0
2008-06-24 13:04:00,2.15965,2.16101,2.15704,2.15964,7380000.0
2008-06-24 13:05:00,2.15676,2.16076,2.15676,2.16076,8380000.0
2008-06-24 13:06:00,2.15609,2.16079,2.15609,2.15851,6630000.0
2008-06-24 13:07:00,2.15451,2.16067,2.15438,2.15721,9750000.0
2008-06-24 13:08:00,2.16124,2.16229,2.15954,2.16109,5750000.0
2008-06-24 13:09:00,2.16072,2.16072,2.15635,2.16003,5500000.0
2008-06-24 13:10:00,2.16054,2.16086,2.1577,2.15992,11880000.0
2008-06-24 13:11:00,2.16015,2.16277,2.15678,2.16053,12630000.0
2008-06-24 13:12:00,2.15987,2.15987,2.15651,2.15922,9500000.0
2008-06-24 13:13:00,2.15776,2.16009,2.15641,2.15919,9000000.0
2008-06-24 13:14:00,2.15614,2.16035,2.15382,2.16004,6750000.0
2008-06-24 13:15:00,2.15919,2.16059,2.1571,2.15727,6500000.0
2008-06-24 13:16:00,2.15713,2.15943,2.154,2.15923,7380000.0
2008-06-24 13:17:00,2.1599,2.16013,2.15739,2.16013,10630000.0
2008-06-24 13:18:00,2.15684,2.16004,2.15633,2.16004,6250000.0
2008-06-24 13:19:00,2.15798,2.16065,2.15671,2.15877,13000000.0
2008-06-24 13:20:00,2.15706,2.16086,2.15706,2.15935,9000000.0
2008-06-24 13:21:00,2.15573,2.1604,2.15573,2.1604,6750000.0
2008-06-24 13:22:00,2.16077,2.16183,2.15685,2.15744,10000000.0
2008-06-24 13:23:00,2.16101,2.16101,2.15818,2.16019,8880000.0
2008-06-24 13:24:00,2.16006,2.16153,2.15649,2.15649,11750000.0
2008-06-24 13:25:00,2.16119,2.16132,2.15687,2.15987,11010000.0
2008-06-24 13:26:00,2.15883,2.16072,2.1577,2.16007,10250000.0
2008-06-24 13:27:00,2.16078,2.16078,2.15416,2.15797,14750000.0
2008-06-24 13:28:00,2.15669,2.16089,2.15608,2.15608,7760000.0
2008-06-24 13:29:00,2.1607,2.16113,2.15735,2.15735,10630000.0
2008-06-24 13:30:00,2.15731,2.16076,2.15731,2.1593,7500000.0
2008-06-24 13:31:00,2.1589,2.15978,2.15673,2.15865,6000000.0
2008-06-24 13:32:00,2.16039,2.16076,2.15827,2.15914,8250000.0
2008-06-24 13:33:00,2.1594,2.15976,2.15276,2.15962,13750000.0
2008-06-24 13:34:00,2.15984,2.16002,2.15802,2.16002,10000000.0
2008-06-24 13:35:00,2.15843,2.16036,2.1572,2.16003,12000000.0
2008-06-24 13:36:00,2.15994,2.16038,2.15612,2.15958,9750000.0
2008-06-24 13:37:00,2.15843,2.1597,2.15472,2.15472,7000000.0
2008-06-24 13:38:00,2.15759,2.15883,2.15542,2.15883,11000000.0
2008-06-24 13:39:00,2.15951,2.15986,2.15247,2.15986,6880000.0
2008-06-24 13:40:00,2.15983,2.16193,2.15536,2.16136,11750000.0
2008-06-24 13:41:00,2.16002,2.16058,2.15572,2.16058,6000000.0
2008-06-24 13:42:00,2.15978,2.16005,2.15698,2.15847,12000000.0
2008-06-24 13:43:00,2.16042,2.16077,2.15775,2.16077,12250000.0
2008-06-24 13:44:00,2.15974,2.16054,2.15585,2.15698,9250000.0
2008-06-24 13:45:00,2.15851,2.15921,2.15697,2.15921,6500000.0
2008-06-24 13:46:00,2.15957,2.15957,2.15494,2.15698,11500000.0
2008-06-24 13:47:00,2.15892,2.16037,2.15393,2.15835,10250000.0
2008-06-24 13:48:00,2.15887,2.15888,2.15526,2.15791,5750000.0
2008-06-24 13:49:00,2.15575,2.15913,2.15559,2.15824,11500000.0
2008-06-24 13:50:00,2.15744,2.15911,2.15638,2.15805,6750000.0
2008-06-24 13:51:00,2.1593,2.1593,2.15293,2.15548,10250000.0
2008-06-24 13:52:00,2.15942,2.15972,2.15436,2.15972,6750000.0
2008-06-24 13:53:00,2.15723,2.15825,2.15339,2.15621,10250000.0
2008-06-24 13:54:00,2.15682,2.16063,2.15576,2.15877,6630000.0
2008-06-24 13:55:00,2.15972,2.15972,2.1529,2.15787,5750000.0
2008-06-24 13:56:00,2.15278,2.15922,2.15278,2.15647,7000000.0
2008-06-24 13:57:00,2.15999,2.15999,2.15769,2.15874,9000000.0
2008-06-24 13:58:00,2.15925,2.15963,2.15439,2.15593,9630000.0
2008-06-24 13:59:00,2.15759,2.15854,2.15236,2.15236,8250000.0
2008-06-24 14:00:00,2.1572,2.15825,2.15683,2.15718,6000000.0
2008-06-24 14:01:00,2.15613,2.15829,2.15362,2.15405,7250000.0
2008-06-24 14:02:00,2.15574,2.15826,2.15563,2.15777,14500000.0
2008-06-24 14:03:00,2.15373,2.1587,2.15373,2.15637,8500000.0
2008-06-24 14:04:00,2.15647,2.15848,2.15647,2.15831,8250000.0
2008-06-24 14:05:00,2.15609,2.15782,2.15412,2.15663,5250000.0
2008-06-24 14:06:00,2.15422,2.15781,2.15376,2.1577,6000000.0
2008-06-24 14:07:00,2.1571,2.15782,2.15372,2.15668,10750000.0
2008-06-24 14:08:00,2.15761,2.15761,2.15384,2.15691,7750000.0
2008-06-24 14:09:00,2.15791,2.15791,2.15542,2.15586,7000000.0
2008-06-24 14:10:00,2.15665,2.15694,2.15396,2.1569,7750000.0
2008-06-24 14:11:00,2.1573,2.1573,2.15287,2.15614,11750000.0
2008-06-24 14:12:00,2.15601,2.15735,2.1547,2.15511,12880000.0
2008-06-24 14:13:00,2.15747,2.15747,2.15401,2.15717,5880000.0
2008-06-24 14:14:00,2.15444,2.1578,2.15328,2.15328,8500000.0
2008-06-24 14:15:00,2.1583,2.1583,2.15561,2.15763,8500000.0
2008-06-24 14:16:00,2.15672,2.15803,2.15411,2.15748,8750000.0
2008-06-24 14:17:00,2.15799,2.15863,2.15525,2.15525,5500000.0
2008-06-24 14:18:00,2.15651,2.15767,2.15454,2.15767,9000000.0
2008-06-24 14:19:00,2.15457,2.15794,2.15406,2.15406,7750000.0
2008-06-24 14:20:00,2.1577,2.15775,2.15247,2.15584,7250000.0
2008-06-24 14:21:00,2.15571,2.15714,2.15206,2.15714,7380000.0
2008-06-24 14:22:00,2.15528,2.15758,2.15419,2.15738,7500000.0
2008-06-24 14:23:00,2.15674,2.15763,2.15197,2.15763,7750000.0
2008-06-24 14:24:00,2.15732,2.15761,2.15264,2.15761,11000000.0
2008-06-24 14:25:00,2.15886,2.15886,2.15479,2.15558,10630000.0
2008-06-24 14:26:00,2.15833,2.15833,2.15268,2.15557,12250000.0
2008-06-24 14:27:00,2.15892,2.15892,2.15654,2.15809,9250000.0
2008-06-24 14:28:00,2.15745,2.1594,2.15482,2.15504,8880000.0
2008-06-24 14:29:00,2.15871,2.15871,2.1523,2.15695,9250000.0
2008-06-24 14:30:00,2.1583,2.1583,2.1525,2.15326,9380000.0
2008-06-24 14:31:00,2.15644,2.15804,2.15401,2.15679,7880000.0
2008-06-24 14:32:00,2.15756,2.15818,2.15384,2.15707,10000000.0
2008-06-24 14:33:00,2.15695,2.15815,2.15526,2.15815,9750000.0
2008-06-24 14:34:00,2.15787,2.15787,2.15548,2.15745,8000000.0
2008-06-24 14:35:00,2.15671,2.15816,2.15354,2.1579,17380000.0
2008-06-24 14:36:00,2.15734,2.15817,2.153,2.15705,11750000.0
2008-06-24 14:37:00,2.15759,2.15759,2.15518,2.15518,6380000.0
2008-06-24 14:38:00,2.15816,2.15816,2.15191,2.15514,7000000.0
2008-06-24 14:39:00,2.15632,2.15692,2.15503,2.15503,5250000.0
2008-06-24 14:40:00,2.15615,2.1568,2.15362,2.1568,8000000.0
2008-06-24 14:41:00,2.15652,2.15712,2.15365,2.15712,8500000.0
2008-06-24 14:42:00,2.15759,2.15791,2.15421,2.15421,5880000.0
2008-06-24 14:43:00,2.15768,2.15768,2.15306,2.15584,11380000.0
2008-06-24 14:44:00,2.15236,2.16074,2.15236,2.15899,5880000.0
2008-06-24 14:45:00,2.15796,2.15796,2.15377,2.15668,10500000.0
2008-06-24 14:46:00,2.15781,2.15898,2.15435,2.15717,9500000.0
2008-06-24 14:47:00,2.15956,2.15956,2.15597,2.15919,8000000.0
2008-06-24 14:48:00,2.15837,2.15955,2.15476,2.15711,9630000.0
2008-06-24 14:49:00,2.15924,2.15988,2.15576,2.1587,8500000.0
2008-06-24 14:50:00,2.15464,2.15919,2.15464,2.15752,7000000.0
2008-06-24 14:51:00,2.15805,2.15948,2.1568,2.1573,8000000.0
2008-06-24 14:52:00,2.15899,2.15962,2.15473,2.15706,9510000.0
2008-06-24 14:53:00,2.15727,2.1581,2.15608,2.15608,10500000.0
2008-06-24 14:54:00,2.15868,2.15875,2.15207,2.15774,11880000.0
2008-06-24 14:55:00,2.15747,2.15856,2.15557,2.15593,12250000.0
2008-06-24 14:56:00,2.15895,2.15966,2.15654,2.15719,15000000.0
2008-06-24 14:57:00,2.15781,2.1597,2.15567,2.15836,9750000.0
2008-06-24 14:58:00,2.15727,2.15731,2.15582,2.15582,8000000.0
2008-06-24 14:59:00,2.15851,2.15855,2.15473,2.15686,9500000.0
2008-06-24 15:00:00,2.15615,2.15883,2.15435,2.15658,10250000.0
2008-06-24 15:01:00,2.15514,2.15807,2.15413,2.15707,13880000.0
2008-06-24 15:02:00,2.15605,2.15748,2.1537,2.15748,10000000.0
2008-06-24 15:03:00,2.15456,2.15865,2.15322,2.156,10500000.0
2008-06-24 15:04:00,2.15827,2.15844,2.15254,2.15361,9250000.0
2008-06-24 15:05:00,2.15674,2.15802,2.15481,2.15481,8000000.0
2008-06-24 15:06:00,2.15762,2.15788,2.1545,2.15788,6000000.0
2008-06-24 15:07:00,2.15428,2.15818,2.15388,2.15611,6750000.0
2008-06-24 15:08:00,2.15828,2.15828,2.15482,2.15785,11880000.0
2008-06-24 15:09:00,2.15784,2.15828,2.15484,2.15699,12380000.0
2008-06-24 15:10:00,2.15919,2.15919,2.15536,2.1582,7000000.0
2008-06-24 15:11:00,2.15794,2.1588,2.15599,2.15785,11880000.0
2008-06-24 15:12:00,2.15794,2.15928,2.15402,2.15529,8250000.0
2008-06-24 15:13:00,2.1537,2.15816,2.1537,2.15816,9500000.0
2008-06-24 15:14:00,2.15681,2.15698,2.1532,2.1532,6750000.0
2008-06-24 15:15:00,2.15763,2.15784,2.15299,2.15299,10880000.0
2008-06-24 15:16:00,2.15676,2.15822,2.15609,2.15691,7250000.0
2008-06-24 15:17:00,2.15841,2.15841,2.15305,2.15546,11000000.0
2008-06-24 15:18:00,2.15789,2.15789,2.15365,2.15516,5500000.0
2008-06-24 15:19:00,2.15768,2.15803,2.15446,2.15446,7500000.0
2008-06-24 15:20:00,2.15798,2.15798,2.15374,2.15669,8750000.0
2008-06-24 15:21:00,2.1575,2.15756,2.15161,2.15443,9250000.0
2008-06-24 15:22:00,2.15728,2.15845,2.15314,2.15594,17750000.0
2008-06-24 15:23:00,2.1592,2.1592,2.15433,2.15814,5500000.0
2008-06-24 15:24:00,2.15585,2.15863,2.15508,2.15847,7750000.0
2008-06-24 15:25:00,2.15812,2.15842,2.15537,2.15817,8250000.0
2008-06-24 15:26:00,2.15885,2.15923,2.15445,2.15751,16630000.0
2008-06-24 15:27:00,2.15781,2.15879,2.15511,2.15624,6250000.0
2008-06-24 15:28:00,2.15879,2.15938,2.15633,2.15719,5500000.0
2008-06-24 15:29:00,2.1557,2.15857,2.15392,2.15583,5630000.0
2008-06-24 15:30:00,2.15754,2.15848,2.15674,2.15817,7010000.0
2008-06-24 15:31:00,2.15816,2.15887,2.15637,2.15637,8000000.0
2008-06-24 15:32:00,2.15772,2.15861,2.15389,2.15576,9260000.0
2008-06-24 15:33:00,2.15678,2.15862,2.15601,2.15776,10130000.0
2008-06-24 15:34:00,2.15788,2.15941,2.15651,2.15941,8000000.0
2008-06-24 15:35:00,2.1571,2.15881,2.15322,2.15574,6250000.0
2008-06-24 15:36:00,2.15841,2.15902,2.15391,2.15808,12750000.0
2008-06-24 15:37:00,2.15818,2.15883,2.15648,2.15883,8130000.0
2008-06-24 15:38:00,2.15424,2.15834,2.15382,2.158,12250000.0
2008-06-24 15:39:00,2.15716,2.15772,2.15471,2.15471,7500000.0
2008-06-24 15:40:00,2.15191,2.15762,2.15191,2.15492,8000000.0
2008-06-24 15:41:00,2.15313,2.15747,2.15147,2.15147,6250000.0
2008-06-24 15:42:00,2.15636,2.15745,2.15556,2.15669,6380000.0
2008-06-24 15:43:00,2.15545,2.15747,2.15405,2.15747,5500000.0
2008-06-24 15:44:00,2.15626,2.15746,2.15432,2.15432,10500000.0
2008-06-24 15:45:00,2.15741,2.15741,2.15282,2.15713,9000000.0
2008-06-24 15:46:00,2.15682,2.1573,2.15278,2.15355,10750000.0
2008-06-24 15:47:00,2.15683,2.15773,2.15461,2.15586,11880000.0
2008-06-24 15:48:00,2.15738,2.15741,2.15387,2.15579,8000000.0
2008-06-24 15:49:00,2.15653,2.15752,2.15163,2.15614,10500000.0
2008-06-24 15:50:00,2.1576,2.15867,2.15418,2.15494,15500000.0
2008-06-24 15:51:00,2.15654,2.15726,2.15328,2.15455,7000000.0
2008-06-24 15:52:00,2.15488,2.15605,2.15028,2.15311,9250000.0
2008-06-24 15:53:00,2.15609,2.15692,2.15391,2.15638,7630000.0
2008-06-24 15:54:00,2.15387,2.15658,2.15021,2.15575,8000000.0
2008-06-24 15:55:00,2.15688,2.15706,2.15219,2.15635,6500000.0
2008-06-24 15:56:00,2.15479,2.15711,2.15341,2.15556,5630000.0
2008-06-24 15:57:00,2.15673,2.15673,2.15056,2.15204,13000000.0
2008-06-24 15:58:00,2.1558,2.15612,2.15267,2.15321,11500000.0
2008-06-24 15:59:00,2.15476,2.15623,2.15138,2.15613,7750000.0
2008-06-24 16:00:00,2.15462,2.15578,2.15269,2.1545,9000000.0
2008-06-24 16:01:00,2.155,2.15546,2.15136,2.15136,10500000.0
2008-06-24 16:02:00,2.15523,2.15523,2.14898,2.14898,6250000.0
2008-06-24 16:03:00,2.1541,2.15465,2.15203,2.15323,7010000.0
2008-06-24 16:04:00,2.15198,2.15373,2.15031,2.15313,7250000.0
2008-06-24 16:05:00,2.15267,2.15388,2.14845,2.15266,8000000.0
2008-06-24 16:06:00,2.15398,2.15453,2.15229,2.15345,6000000.0
2008-06-24 16:07:00,2.15346,2.15441,2.1526,2.1539,10000000.0
2008-06-24 16:08:00,2.15281,2.15457,2.15078,2.15344,5250000.0
2008-06-24 16:09:00,2.15352,2.1544,2.15252,2.15315,8630000.0
2008-06-24 16:10:00,2.15073,2.15383,2.14825,2.15383,13250000.0
2008-06-24 16:11:00,2.15377,2.15395,2.14997,2.15193,9250000.0
2008-06-24 16:12:00,2.15259,2.15484,2.15007,2.15182,8500000.0
2008-06-24 16:13:00,2.15266,2.15321,2.15139,2.15296,5750000.0
2008-06-24 16:14:00,2.15122,2.15288,2.14766,2.15129,7380000.0
2008-06-24 16:15:00,2.14966,2.15236,2.14863,2.15217,7000000.0
2008-06-24 16:16:00,2.15075,2.15147,2.14784,2.14939,8500000.0
2008-06-24 16:17:00,2.1519,2.15223,2.14819,2.15041,6750000.0
2008-06-24 16:18:00,2.15105,2.15267,2.14879,2.15195,7500000.0
2008-06-24 16:19:00,2.15089,2.15211,2.14745,2.14745,10630000.0
2008-06-24 16:20:00,2.15001,2.15217,2.1459,2.15217,8750000.0
2008-06-24 16:21:00,2.15072,2.15145,2.14636,2.14836,5880000.0
2008-06-24 16:22:00,2.15167,2.15167,2.14646,2.14705,6750000.0
2008-06-24 16:23:00,2.14916,2.15186,2.14916,2.15151,7500000.0
2008-06-24 16:24:00,2.14902,2.15166,2.14624,2.14982,9250000.0
2008-06-24 16:25:00,2.15116,2.15227,2.14991,2.15125,9750000.0
2008-06-24 16:26:00,2.15192,2.152,2.14986,2.152,13380000.0
2008-06-24 16:27:00,2.15186,2.15228,2.14734,2.15162,10000000.0
2008-06-24 16:28:00,2.15114,2.1525,2.14737,2.15247,11250000.0
2008-06-24 16:29:00,2.1522,2.15226,2.14977,2.15115,7750000.0
2008-06-24 16:30:00,2.152,2.15332,2.14791,2.15332,6250000.0
2008-06-24 16:31:00,2.1501,2.15251,2.14912,2.15207,7750000.0
2008-06-24 16:32:00,2.15197,2.15373,2.15035,2.15222,7250000.0
2008-06-24 16:33:00,2.15331,2.15347,2.14825,2.15159,9250000.0
2008-06-24 16:34:00,2.15095,2.15265,2.14921,2.15179,11000000.0
2008-06-24 16:35:00,2.15163,2.15306,2.14805,2.15019,9000000.0
2008-06-24 16:36:00,2.15186,2.15295,2.14892,2.15098,11500000.0
2008-06-24 16:37:00,2.14748,2.15241,2.14748,2.1522,8250000.0
2008-06-24 16:38:00,2.15174,2.152,2.14877,2.1518,10250000.0
2008-06-24 16:39:00,2.15219,2.15259,2.14783,2.15182,6250000.0
2008-06-24 16:40:00,2.15125,2.15175,2.1458,2.1509,9000000.0
2008-06-24 16:41:00,2.14988,2.15174,2.14595,2.15103,8500000.0
2008-06-24 16:42:00,2.14975,2.1511,2.14557,2.1506,6760000.0
2008-06-24 16:43:00,2.14862,2.1515,2.14862,2.1515,5250000.0
2008-06-24 16:44:00,2.14984,2.15139,2.14838,2.15039,7500000.0
2008-06-24 16:45:00,2.15071,2.15099,2.14656,2.15042,8500000.0
2008-06-24 16:46:00,2.14883,2.15195,2.147,2.14814,11500000.0
2008-06-24 16:47:00,2.14914,2.15124,2.14693,2.15063,5250000.0
2008-06-24 16:48:00,2.15079,2.15097,2.14579,2.15047,8750000.0
2008-06-24 16:49:00,2.15158,2.15168,2.14692,2.15168,7000000.0
2008-06-24 16:50:00,2.14924,2.15234,2.14687,2.15234,7000000.0
2008-06-24 16:51:00,2.14924,2.1519,2.14661,2.15173,7500000.0
2008-06-24 16:52:00,2.15275,2.15275,2.14853,2.1511,6000000.0
2008-06-24 16:53:00,2.14964,2.1522,2.14964,2.15102,5880000.0
2008-06-24 16:54:00,2.14995,2.1515,2.14616,2.14751,11130000.0
2008-06-24 16:55:00,2.14938,2.15231,2.14877,2.14877,6500000.0
2008-06-24 16:56:00,2.15013,2.15367,2.15013,2.15342,6380000.0
2008-06-24 16:57:00,2.15021,2.15316,2.15021,2.15251,6500000.0
2008-06-24 16:58:00,2.15091,2.15424,2.15003,2.15271,8500000.0
2008-06-24 16:59:00,2.15311,2.154,2.15025,2.15377,11000000.0
2008-06-24 17:00:00,2.15308,2.15439,2.15124,2.153,12750000.0
2008-06-24 17:01:00,2.15079,2.15428,2.1485,2.15384,7750000.0
2008-06-24 17:02:00,2.15381,2.15463,2.15103,2.15103,6750000.0
2008-06-24 17:03:00,2.14979,2.1544,2.14979,2.15235,9880000.0
2008-06-24 17:04:00,2.15447,2.15447,2.15083,2.15304,6000000.0
2008-06-24 17:05:00,2.15171,2.15383,2.15026,2.15215,7000000.0
2008-06-24 17:06:00,2.15442,2.15442,2.15025,2.15238,9500000.0
2008-06-24 17:07:00,2.15339,2.1541,2.15013,2.15347,11500000.0
2008-06-24 17:08:00,2.15041,2.154,2.15041,2.15096,7500000.0
2008-06-24 17:09:00,2.15209,2.15316,2.15183,2.15316,8500000.0
2008-06-24 17:10:00,2.14858,2.15454,2.14858,2.15283,7500000.0
2008-06-24 17:11:00,2.15253,2.15317,2.1484,2.15245,7500000.0
2008-06-24 17:12:00,2.15116,2.15325,2.15007,2.1527,7000000.0
2008-06-24 17:13:00,2.15083,2.15376,2.15083,2.15376,7500000.0
2008-06-24 17:14:00,2.15283,2.15337,2.14888,2.14962,6880000.0
2008-06-24 17:15:00,2.15332,2.15334,2.15143,2.15257,12130000.0
2008-06-24 17:16:00,2.15369,2.15369,2.15054,2.15282,8250000.0
2008-06-24 17:17:00,2.15355,2.154,2.1521,2.15361,10130000.0
2008-06-24 17:18:00,2.15515,2.15515,2.15132,2.15425,7750000.0
2008-06-24 17:19:00,2.14952,2.15341,2.14952,2.15183,11750000.0
2008-06-24 17:20:00,2.15382,2.15382,2.15146,2.1538,9130000.0
2008-06-24 17:21:00,2.15276,2.15375,2.14982,2.15281,8500000.0
2008-06-24 17:22:00,2.15405,2.15405,2.1518,2.15279,7250000.0
2008-06-24 17:23:00,2.15275,2.15383,2.14952,2.15333,9000000.0
2008-06-24 17:24:00,2.15008,2.15377,2.15008,2.15377,5880000.0
2008-06-24 17:25:00,2.15186,2.15361,2.15186,2.15311,10500000.0
2008-06-24 17:26:00,2.15162,2.15381,2.15159,2.15381,6500000.0
2008-06-24 17:27:00,2.15157,2.15364,2.14748,2.15246,15250000.0
2008-06-24 17:28:00,2.15119,2.15379,2.15119,2.15379,6750000.0
2008-06-24 17:29:00,2.15281,2.15341,2.14983,2.15324,10000000.0
2008-06-24 17:30:00,2.15332,2.15362,2.15227,2.15244,9000000.0
2008-06-24 17:31:00,2.15302,2.15406,2.15174,2.15406,5500000.0
2008-06-24 17:32:00,2.15183,2.15381,2.14975,2.14975,6750000.0
2008-06-24 17:33:00,2.15244,2.15408,2.15186,2.15338,8500000.0
2008-06-24 17:34:00,2.15457,2.15457,2.15016,2.15109,7000000.0
2008-06-24 17:35:00,2.14995,2.15444,2.14995,2.15175,7750000.0
2008-06-24 17:36:00,2.15384,2.15384,2.14877,2.15292,6380000.0
2008-06-24 17:37:00,2.15301,2.15362,2.14984,2.15107,8250000.0
2008-06-24 17:38:00,2.14971,2.15314,2.14748,2.15314,9630000.0
2008-06-24 17:39:00,2.15316,2.15342,2.15101,2.1515,10000000.0
2008-06-24 17:40:00,2.15333,2.15333,2.14991,2.15239,11130000.0
2008-06-24 17:41:00,2.15198,2.15344,2.15099,2.15272,12750000.0
2008-06-24 17:42:00,2.15244,2.15399,2.15126,2.15314,11250000.0
2008-06-24 17:43:00,2.15274,2.15323,2.15005,2.15208,5500000.0
2008-06-24 17:44:00,2.1532,2.15383,2.15073,2.15383,6630000.0
2008-06-24 17:45:00,2.15292,2.15408,2.14961,2.15408,10000000.0
2008-06-24 17:46:00,2.1554,2.1554,2.14999,2.15032,13500000.0
2008-06-24 17:47:00,2.15298,2.15408,2.14963,2.15272,8750000.0
2008-06-24 17:48:00,2.15458,2.15519,2.14944,2.15197,9750000.0
2008-06-24 17:49:00,2.15134,2.1541,2.14972,2.15292,14500000.0
2008-06-24 17:50:00,2.15144,2.15426,2.14954,2.15395,9000000.0
2008-06-24 17:51:00,2.15267,2.15457,2.15222,2.1531,9630000.0
2008-06-24 17:52:00,2.15136,2.15484,2.15136,2.15484,5500000.0
2008-06-24 17:53:00,2.15402,2.15545,2.15104,2.15374,9250000.0
2008-06-24 17:54:00,2.15313,2.15469,2.15303,2.15469,8630000.0
2008-06-24 17:55:00,2.15307,2.15462,2.15097,2.15317,8000000.0
2008-06-24 17:56:00,2.15381,2.15499,2.15124,2.15499,15250000.0
2008-06-24 17:57:00,2.15068,2.15399,2.14778,2.14998,6250000.0
2008-06-24 17:58:00,2.15409,2.15428,2.15118,2.15324,7000000.0
2008-06-24 17:59:00,2.15416,2.15418,2.14932,2.15402,9750000.0
2008-06-24 18:00:00,2.15475,2.15475,2.1496,2.15451,10760000.0
2008-06-24 18:01:00,2.15263,2.15455,2.15044,2.1519,13000000.0
2008-06-24 18:02:00,2.15384,2.15479,2.15168,2.15405,11500000.0
2008-06-24 18:03:00,2.15473,2.1548,2.15006,2.1539,8000000.0
2008-06-24 18:04:00,2.15553,2.15553,2.15321,2.15487,6630000.0
2008-06-24 18:05:00,2.15478,2.1559,2.15103,2.15387,9500000.0
2008-06-24 18:06:00,2.15557,2.15557,2.15323,2.15537,7750000.0
2008-06-24 18:07:00,2.15563,2.15563,2.15138,2.15467,8750000.0
2008-06-24 18:08:00,2.15577,2.15577,2.15207,2.15331,6250000.0
2008-06-24 18:09:00,2.15435,2.15491,2.15077,2.15197,10130000.0
2008-06-24 18:10:00,2.15382,2.15573,2.15174,2.15261,8750000.0
2008-06-24 18:11:00,2.15447,2.15512,2.15105,2.15512,7380000.0
2008-06-24 18:12:00,2.15365,2.15625,2.15154,2.15461,5880000.0
2008-06-24 18:13:00,2.15534,2.15534,2.15418,2.15493,5500000.0
2008-06-24 18:14:00,2.15469,2.15529,2.15228,2.15503,13750000.0
2008-06-24 18:15:00,2.15635,2.15635,2.15335,2.15476,9630000.0
2008-06-24 18:16:00,2.15379,2.15709,2.15285,2.15285,13250000.0
2008-06-24 18:17:00,2.15561,2.15632,2.15191,2.15408,19500000.0
2008-06-24 18:18:00,2.15238,2.15627,2.15155,2.15155,13000000.0
2008-06-24 18:19:00,2.15149,2.15622,2.15149,2.1553,5250000.0
2008-06-24 18:20:00,2.15429,2.15652,2.15415,2.15634,11880000.0
2008-06-24 18:21:00,2.15462,2.15627,2.1524,2.15528,5250000.0
2008-06-24 18:22:00,2.15014,2.15531,2.14891,2.15531,9000000.0
2008-06-24 18:23:00,2.15434,2.15675,2.15175,2.15672,8250000.0
2008-06-24 18:24:00,2.15611,2.15613,2.15212,2.15586,13250000.0
2008-06-24 18:25:00,2.15418,2.15635,2.1536,2.15518,9250000.0
2008-06-24 18:26:00,2.15487,2.15656,2.15094,2.1561,5500000.0
2008-06-24 18:27:00,2.15411,2.15597,2.15147,2.15597,8250000.0
2008-06-24 18:28:00,2.15639,2.15639,2.15298,2.15564,6000000.0
2008-06-24 18:29:00,2.15345,2.15649,2.15345,2.15649,6880000.0
2008-06-24 18:30:00,2.15531,2.15587,2.15036,2.15501,13250000.0
2008-06-24 18:31:00,2.15487,2.15687,2.15487,2.15562,9750000.0
2008-06-24 18:32:00,2.1556,2.15561,2.15048,2.15525,9500000.0
2008-06-24 18:33:00,2.15625,2.15625,2.1533,2.15514,6880000.0
2008-06-24 18:34:00,2.15556,2.1561,2.15043,2.15576,10130000.0
2008-06-24 18:35:00,2.15388,2.15689,2.1509,2.15612,5750000.0
2008-06-24 18:36:00,2.15569,2.15569,2.15272,2.15495,9000000.0
2008-06-24 18:37:00,2.15279,2.15453,2.14852,2.15344,8500000.0
2008-06-24 18:38:00,2.15579,2.15579,2.15008,2.15562,10380000.0
2008-06-24 18:39:00,2.15423,2.15577,2.15128,2.15458,7750000.0
2008-06-24 18:40:00,2.15366,2.15558,2.15017,2.15558,5750000.0
2008-06-24 18:41:00,2.15618,2.15618,2.15163,2.15245,8000000.0
2008-06-24 18:42:00,2.15413,2.15551,2.15159,2.1548,7750000.0
2008-06-24 18:43:00,2.15355,2.15591,2.15086,2.1555,11380000.0
2008-06-24 18:44:00,2.15557,2.15589,2.15211,2.15387,15250000.0
2008-06-24 18:45:00,2.156,2.156,2.15122,2.1551,6380000.0
2008-06-24 18:46:00,2.1551,2.15617,2.15037,2.15617,13000000.0
2008-06-24 18:47:00,2.15605,2.15625,2.1505,2.15625,7250000.0
2008-06-24 18:48:00,2.15453,2.15572,2.1527,2.15572,8750000.0
2008-06-24 18:49:00,2.15563,2.15596,2.15348,2.15516,6750000.0
2008-06-24 18:50:00,2.15486,2.15576,2.15225,2.15345,9880000.0
2008-06-24 18:51:00,2.15565,2.15612,2.15179,2.15179,8380000.0
2008-06-24 18:52:00,2.15549,2.15603,2.15212,2.15603,8130000.0
2008-06-24 18:53:00,2.15417,2.15619,2.15334,2.15558,8630000.0
2008-06-24 18:54:00,2.1556,2.15582,2.15326,2.15425,10750000.0
2008-06-24 18:55:00,2.15306,2.15467,2.15108,2.15265,8250000.0
2008-06-24 18:56:00,2.15624,2.15624,2.15076,2.15231,12750000.0
2008-06-24 18:57:00,2.15374,2.15547,2.14927,2.1538,7500000.0
2008-06-24 18:58:00,2.15182,2.15454,2.15053,2.15371,10630000.0
2008-06-24 18:59:00,2.15164,2.15515,2.14972,2.15515,5500000.0
2008-06-24 19:00:00,2.15488,2.15575,2.15017,2.15569,12630000.0
2008-06-24 19:01:00,2.15512,2.15573,2.15253,2.15573,5250000.0
2008-06-24 19:02:00,2.15314,2.15504,2.14913,2.15415,10500000.0
2008-06-24 19:03:00,2.15441,2.15503,2.15236,2.15503,8500000.0
2008-06-24 19:04:00,2.15237,2.15462,2.15166,2.15445,5500000.0
2008-06-24 19:05:00,2.15298,2.15475,2.15029,2.15282,8250000.0
2008-06-24 19:06:00,2.14997,2.15563,2.14997,2.15563,10750000.0
2008-06-24 19:07:00,2.15255,2.15343,2.14824,2.14959,7880000.0
2008-06-24 19:08:00,2.15104,2.15519,2.15104,2.15226,11500000.0
2008-06-24 19:09:00,2.15529,2.15529,2.15372,2.15436,8250000.0
2008-06-24 19:10:00,2.1551,2.15534,2.15261,2.15534,5500000.0
2008-06-24 19:11:00,2.15284,2.15733,2.15187,2.15567,13750000.0
2008-06-24 19:12:00,2.15558,2.15558,2.15262,2.1549,6380000.0
2008-06-24 19:13:00,2.15578,2.15578,2.1533,2.15478,5750000.0
2008-06-24 19:14:00,2.15386,2.15658,2.15295,2.15386,8000000.0
2008-06-24 19:15:00,2.15525,2.15571,2.15083,2.15234,16380000.0
2008-06-24 19:16:00,2.15501,2.15517,2.14858,2.15503,17500000.0
2008-06-24 19:17:00,2.15212,2.15558,2.15212,2.15558,9000000.0
2008-06-24 19:18:00,2.15476,2.15476,2.14957,2.15175,12130000.0
2008-06-24 19:19:00,2.1533,2.15832,2.15231,2.15231,9250000.0
2008-06-24 19:20:00,2.15288,2.15619,2.15148,2.15148,8250000.0
2008-06-24 19:21:00,2.15433,2.15523,2.1483,2.1522,8500000.0
2008-06-24 19:22:00,2.15532,2.15567,2.15308,2.15534,9630000.0
2008-06-24 19:23:00,2.15345,2.15659,2.15299,2.15659,10130000.0
2008-06-24 19:24:00,2.15611,2.15622,2.15039,2.15379,8380000.0
2008-06-24 19:25:00,2.15483,2.15587,2.15003,2.15587,7750000.0
2008-06-24 19:26:00,2.15434,2.15603,2.15434,2.15597,5750000.0
2008-06-24 19:27:00,2.15237,2.15566,2.15237,2.15415,5250000.0
2008-06-24 19:28:00,2.15647,2.15647,2.15087,2.15413,6750000.0
2008-06-24 19:29:00,2.15567,2.15613,2.1518,2.15523,12500000.0
2008-06-24 19:30:00,2.1515,2.15589,2.1515,2.15396,6130000.0
2008-06-24 19:31:00,2.15384,2.156,2.1523,2.15411,13880000.0
2008-06-24 19:32:00,2.15363,2.15363,2.15147,2.15323,7250000.0
2008-06-24 19:33:00,2.1558,2.15598,2.15104,2.15507,11380000.0
2008-06-24 19:34:00,2.15581,2.15629,2.15256,2.15538,16010000.0
2008-06-24 19:35:00,2.15411,2.15639,2.15198,2.15639,7380000.0
2008-06-24 19:36:00,2.15485,2.15747,2.15353,2.15747,5750000.0
2008-06-24 19:37:00,2.1567,2.1567,2.15299,2.15622,10750000.0
2008-06-24 19:38:00,2.15657,2.15689,2.15492,2.15513,7000000.0
2008-06-24 19:39:00,2.1566,2.15748,2.15391,2.15545,5750000.0
2008-06-24 19:40:00,2.15531,2.15716,2.15529,2.15716,8250000.0
2008-06-24 19:41:00,2.15397,2.15731,2.15282,2.15454,7500000.0
2008-06-24 19:42:00,2.15503,2.15644,2.15483,2.15515,9000000.0
2008-06-24 19:43:00,2.15409,2.15657,2.15409,2.15464,8380000.0
2008-06-24 19:44:00,2.15527,2.15666,2.15097,2.15408,10750000.0
2008-06-24 19:45:00,2.15411,2.15684,2.15306,2.15682,12250000.0
2008-06-24 19:46:00,2.15581,2.15706,2.15345,2.15694,5250000.0
2008-06-24 19:47:00,2.15467,2.15755,2.15447,2.15755,7750000.0
2008-06-24 19:48:00,2.15686,2.15686,2.15461,2.15552,10000000.0
2008-06-24 19:49:00,2.15066,2.1551,2.15065,2.15065,5750000.0
2008-06-24 19:50:00,2.15644,2.15644,2.14918,2.1531,10250000.0
2008-06-24 19:51:00,2.15472,2.15472,2.15024,2.15243,7380000.0
2008-06-24 19:52:00,2.15077,2.15452,2.15,2.15263,7130000.0
2008-06-24 19:53:00,2.15625,2.15625,2.15013,2.15286,7500000.0
2008-06-24 19:54:00,2.15368,2.15581,2.14974,2.15352,7500000.0
2008-06-24 19:55:00,2.15361,2.15575,2.15355,2.15575,10000000.0
2008-06-24 19:56:00,2.15516,2.15585,2.15105,2.15499,9630000.0
2008-06-24 19:57:00,2.1543,2.15609,2.14913,2.1501,17250000.0
2008-06-24 19:58:00,2.1549,2.15552,2.15112,2.15344,8380000.0
2008-06-24 19:59:00,2.15461,2.15521,2.1528,2.15521,5750000.0
2008-06-24 20:00:00,2.15515,2.15648,2.15308,2.15648,9000000.0
2008-06-24 20:01:00,2.15343,2.15537,2.15017,2.15017,10630000.0
2008-06-24 20:02:00,2.15627,2.15704,2.15344,2.15622,10880000.0
2008-06-24 20:03:00,2.15621,2.1563,2.15256,2.15613,6750000.0
2008-06-24 20:04:00,2.15356,2.1565,2.15341,2.15467,5250000.0
2008-06-24 20:05:00,2.15593,2.15648,2.15297,2.15648,9500000.0
2008-06-24 20:06:00,2.15427,2.15752,2.15272,2.15624,8500000.0
2008-06-24 20:07:00,2.15521,2.15638,2.15406,2.15539,11500000.0
2008-06-24 20:08:00,2.15451,2.15625,2.15451,2.15525,7130000.0
2008-06-24 20:09:00,2.15349,2.1573,2.15262,2.1573,10000000.0
2008-06-24 20:10:00,2.15409,2.15854,2.15409,2.15506,9750000.0
2008-06-24 20:11:00,2.15533,2.15668,2.15331,2.15594,8500000.0
2008-06-24 20:12:00,2.15773,2.15773,2.15351,2.15415,6000000.0
2008-06-24 20:13:00,2.15435,2.1564,2.15022,2.15451,6250000.0
2008-06-24 20:14:00,2.15302,2.15732,2.15275,2.15722,12000000.0
2008-06-24 20:15:00,2.15575,2.15575,2.1514,2.1514,8130000.0
2008-06-24 20:16:00,2.15246,2.1564,2.15246,2.15579,11630000.0
2008-06-24 20:17:00,2.15089,2.15617,2.15089,2.15194,6750000.0
2008-06-24 20:18:00,2.15427,2.1561,2.15157,2.15436,8630000.0
2008-06-24 20:19:00,2.15625,2.15739,2.15144,2.1562,7000000.0
2008-06-24 20:20:00,2.15191,2.15636,2.15189,2.15448,11500000.0
2008-06-24 20:21:00,2.15698,2.15698,2.15235,2.1548,11500000.0
2008-06-24 20:22:00,2.1544,2.15488,2.15428,2.15428,8500000.0
2008-06-24 20:23:00,2.15524,2.15566,2.15073,2.15111,8250000.0
2008-06-24 20:24:00,2.15366,2.158,2.15366,2.15393,14000000.0
2008-06-24 20:25:00,2.15891,2.15893,2.15712,2.15892,9130000.0
2008-06-24 20:26:00,2.15572,2.15913,2.15386,2.15571,10500000.0
2008-06-24 20:27:00,2.1554,2.15831,2.15291,2.15572,6500000.0
2008-06-24 20:28:00,2.15628,2.15795,2.15347,2.15455,5500000.0
2008-06-24 20:29:00,2.15923,2.15923,2.15654,2.15812,11380000.0
2008-06-24 20:30:00,2.15851,2.15851,2.15324,2.15829,10250000.0
2008-06-24 20:31:00,2.15719,2.15869,2.15489,2.15489,7500000.0
2008-06-24 20:32:00,2.15629,2.15838,2.15629,2.15769,9500000.0
2008-06-24 20:33:00,2.15506,2.15788,2.15246,2.15246,8500000.0
2008-06-24 20:34:00,2.15603,2.15856,2.15603,2.15794,6500000.0
2008-06-24 20:35:00,2.15617,2.15666,2.15474,2.15612,6000000.0
2008-06-24 20:36:00,2.15746,2.15877,2.15531,2.15791,8500000.0
2008-06-24 20:37:00,2.15862,2.15876,2.15499,2.15725,12000000.0
2008-06-24 20:38:00,2.15857,2.15857,2.15492,2.15829,11500000.0
2008-06-24 20:39:00,2.15644,2.15883,2.15498,2.15498,5750000.0
2008-06-24 20:40:00,2.15649,2.15833,2.15165,2.15619,14000000.0
2008-06-24 20:41:00,2.15395,2.15753,2.15224,2.15727,16500000.0
2008-06-24 20:42:00,2.15727,2.15824,2.15358,2.15717,8250000.0
2008-06-24 20:43:00,2.15664,2.15753,2.15327,2.15753,5000000.0
2008-06-24 20:44:00,2.15766,2.15794,2.15214,2.15793,12250000.0
2008-06-24 20:45:00,2.15716,2.15762,2.15563,2.15658,6380000.0
2008-06-24 20:46:00,2.15538,2.15646,2.1523,2.15563,7000000.0
2008-06-24 20:47:00,2.15742,2.15771,2.15292,2.15712,9760000.0
2008-06-24 20:48:00,2.15802,2.15836,2.15154,2.15493,5250000.0
2008-06-24 20:49:00,2.15626,2.15773,2.15246,2.15543,7750000.0
2008-06-24 20:50:00,2.15642,2.15764,2.15415,2.15523,14880000.0
2008-06-24 20:51:00,2.15105,2.15838,2.15105,2.15523,9000000.0
2008-06-24 20:52:00,2.15611,2.15761,2.15173,2.15761,8750000.0
2008-06-24 20:53:00,2.15517,2.15763,2.154,2.15763,7750000.0
2008-06-24 20:54:00,2.15436,2.15818,2.15436,2.15732,7000000.0
2008-06-24 20:55:00,2.15498,2.15881,2.15354,2.15852,13380000.0
2008-06-24 20:56:00,2.15547,2.15875,2.15532,2.15596,4880000.0
2008-06-24 20:57:00,2.15663,2.15739,2.15387,2.15613,12130000.0
2008-06-24 20:58:00,2.15604,2.1579,2.15461,2.15732,10000000.0
2008-06-24 20:59:00,2.15792,2.15871,2.15214,2.15742,11000000.0
2008-06-24 21:00:00,2.15618,2.15847,2.15275,2.15386,7250000.0
2008-06-24 21:01:00,2.15827,2.15839,2.1529,2.1558,8750000.0
2008-06-24 21:02:00,2.15662,2.15806,2.15509,2.15509,11880000.0
2008-06-24 21:03:00,2.15715,2.1578,2.15638,2.15754,7750000.0
2008-06-24 21:04:00,2.15839,2.15839,2.15589,2.15707,6000000.0
2008-06-24 21:05:00,2.15778,2.15794,2.15471,2.15721,6250000.0
2008-06-24 21:06:00,2.15662,2.15852,2.15503,2.15661,8000000.0
2008-06-24 21:07:00,2.15885,2.15906,2.15626,2.15863,8250000.0
2008-06-24 21:08:00,2.1593,2.1593,2.15621,2.15701,14250000.0
2008-06-24 21:09:00,2.15803,2.15938,2.15638,2.15819,10000000.0
2008-06-24 21:10:00,2.15989,2.15989,2.15395,2.15395,9880000.0
2008-06-24 21:11:00,2.15879,2.15907,2.15639,2.15903,6130000.0
2008-06-24 21:12:00,2.1575,2.15942,2.15646,2.15669,4880000.0
2008-06-24 21:13:00,2.15753,2.15965,2.15425,2.15965,11500000.0
2008-06-24 21:14:00,2.15873,2.16076,2.15636,2.15636,5250000.0
2008-06-24 21:15:00,2.15779,2.15991,2.1551,2.15597,9750000.0
2008-06-24 21:16:00,2.1561,2.15963,2.15589,2.15589,6250000.0
2008-06-24 21:17:00,2.15509,2.1591,2.15389,2.15903,10000000.0
2008-06-24 21:18:00,2.1586,2.15893,2.15542,2.15855,9500000.0
2008-06-24 21:19:00,2.15734,2.16007,2.15734,2.15905,6000000.0
2008-06-24 21:20:00,2.15917,2.15917,2.15323,2.15662,7500000.0
2008-06-24 21:21:00,2.15627,2.15755,2.15518,2.15568,10750000.0
2008-06-24 21:22:00,2.15531,2.16212,2.15531,2.16022,8750000.0
2008-06-24 21:23:00,2.15875,2.15925,2.15759,2.15814,7250000.0
2008-06-24 21:24:00,2.15782,2.16051,2.15613,2.15613,7500000.0
2008-06-24 21:25:00,2.15716,2.15959,2.15497,2.15791,8500000.0
2008-06-24 21:26:00,2.1576,2.15847,2.1548,2.15847,7880000.0
2008-06-24 21:27:00,2.15493,2.15806,2.15407,2.15407,7500000.0
2008-06-24 21:28:00,2.1553,2.15795,2.15345,2.15793,8250000.0
2008-06-24 21:29:00,2.15582,2.15871,2.1541,2.15784,6500000.0
2008-06-24 21:30:00,2.15711,2.1584,2.15233,2.15788,12000000.0
2008-06-24 21:31:00,2.15624,2.15906,2.15422,2.15422,9500000.0
2008-06-24 21:32:00,2.15583,2.15909,2.15476,2.15837,6000000.0
2008-06-24 21:33:00,2.15828,2.15964,2.15631,2.1586,5250000.0
2008-06-24 21:34:00,2.1568,2.15955,2.15629,2.15955,11750000.0
2008-06-24 21:35:00,2.15196,2.15961,2.15196,2.15961,7250000.0
2008-06-24 21:36:00,2.16006,2.16006,2.15823,2.15989,9250000.0
2008-06-24 21:37:00,2.15906,2.16012,2.15545,2.16012,6750000.0
2008-06-24 21:38:00,2.15746,2.15987,2.15471,2.15471,10000000.0
2008-06-24 21:39:00,2.15896,2.15968,2.15648,2.15706,13260000.0
2008-06-24 21:40:00,2.15911,2.15911,2.15437,2.15782,5500000.0
2008-06-24 21:41:00,2.15866,2.15884,2.15369,2.15369,6500000.0
2008-06-24 21:42:00,2.15891,2.15891,2.1569,2.15867,6000000.0
2008-06-24 21:43:00,2.15868,2.15868,2.15462,2.15834,8000000.0
2008-06-24 21:44:00,2.15738,2.15852,2.15608,2.15608,5500000.0
2008-06-24 21:45:00,2.15952,2.15962,2.15637,2.15637,10750000.0
2008-06-24 21:46:00,2.15781,2.15922,2.15488,2.15922,9380000.0
2008-06-24 21:47:00,2.15907,2.15907,2.15547,2.15844,10500000.0
2008-06-24 21:48:00,2.15729,2.15887,2.15227,2.15887,8750000.0
2008-06-24 21:49:00,2.15652,2.15832,2.15572,2.15572,7380000.0
2008-06-24 21:50:00,2.15369,2.15889,2.15311,2.15889,7130000.0
2008-06-24 21:51:00,2.15835,2.15935,2.15701,2.15824,5250000.0
2008-06-24 21:52:00,2.15626,2.15705,2.15325,2.15559,8250000.0
2008-06-24 21:53:00,2.15673,2.15896,2.15616,2.1586,6250000.0
2008-06-24 21:54:00,2.15508,2.15837,2.15508,2.15825,11250000.0
2008-06-24 21:55:00,2.15651,2.15942,2.15651,2.15942,9010000.0
2008-06-24 21:56:00,2.15676,2.15874,2.1543,2.1554,6750000.0
2008-06-24 21:57:00,2.15446,2.158,2.15446,2.15692,8250000.0
2008-06-24 21:58:00,2.15657,2.15908,2.15562,2.15908,7750000.0
2008-06-24 21:59:00,2.15463,2.15804,2.15199,2.15199,8250000.0
2008-06-24 22:00:00,2.15922,2.15922,2.15758,2.15921,6250000.0
2008-06-24 22:01:00,2.15536,2.15947,2.15536,2.15947,6000000.0
2008-06-24 22:02:00,2.15872,2.15917,2.15528,2.15917,7750000.0
2008-06-24 22:03:00,2.15584,2.15942,2.15493,2.15856,7500000.0
2008-06-24 22:04:00,2.15372,2.15822,2.15372,2.15717,6750000.0
2008-06-24 22:05:00,2.15719,2.15843,2.15471,2.15471,5250000.0
2008-06-24 22:06:00,2.15557,2.15741,2.15383,2.15741,9000000.0
2008-06-24 22:07:00,2.15664,2.15931,2.15582,2.15931,6250000.0
2008-06-24 22:08:00,2.15792,2.15882,2.15729,2.15738,7380000.0
2008-06-24 22:09:00,2.15767,2.15907,2.15474,2.15755,13250000.0
2008-06-24 22:10:00,2.15593,2.15958,2.15383,2.15958,9000000.0
2008-06-24 22:11:00,2.153,2.15944,2.153,2.15833,7500000.0
2008-06-24 22:12:00,2.15538,2.15822,2.15526,2.15672,5500000.0
2008-06-24 22:13:00,2.15672,2.15943,2.15662,2.15771,5250000.0
2008-06-24 22:14:00,2.15544,2.15924,2.15544,2.15756,8250000.0
2008-06-24 22:15:00,2.15571,2.15983,2.15485,2.15833,9000000.0
2008-06-24 22:16:00,2.15794,2.15888,2.15479,2.15779,8500000.0
2008-06-24 22:17:00,2.15992,2.15992,2.1525,2.15803,13250000.0
2008-06-24 22:18:00,2.15871,2.16,2.15743,2.16,13500000.0
2008-06-24 22:19:00,2.1558,2.15977,2.1558,2.159,5500000.0
2008-06-24 22:20:00,2.15783,2.15891,2.15564,2.15564,7130000.0
2008-06-24 22:21:00,2.15904,2.16084,2.15817,2.16049,8500000.0
2008-06-24 22:22:00,2.15852,2.15981,2.15646,2.15979,7880000.0
2008-06-24 22:23:00,2.15959,2.15959,2.15308,2.15308,7250000.0
2008-06-24 22:24:00,2.15868,2.15896,2.15625,2.15879,5880000.0
2008-06-24 22:25:00,2.15467,2.15914,2.15467,2.15864,7630000.0
2008-06-24 22:26:00,2.15708,2.15935,2.15563,2.15935,6750000.0
2008-06-24 22:27:00,2.15743,2.16006,2.1556,2.15611,6000000.0
2008-06-24 22:28:00,2.15956,2.15956,2.15767,2.15805,11380000.0
2008-06-24 22:29:00,2.15774,2.1601,2.15621,2.1601,8630000.0
2008-06-24 22:30:00,2.16063,2.16063,2.15695,2.16062,9510000.0
2008-06-24 22:31:00,2.15925,2.15993,2.15641,2.15993,8250000.0
2008-06-24 22:32:00,2.1563,2.15975,2.1563,2.15975,7250000.0
2008-06-24 22:33:00,2.15824,2.15909,2.15575,2.15752,8750000.0
2008-06-24 22:34:00,2.15758,2.16038,2.15758,2.16038,4000000.0
2008-06-24 22:35:00,2.15987,2.15995,2.15565,2.15995,8380000.0
2008-06-24 22:36:00,2.15997,2.16106,2.15726,2.16106,5750000.0
2008-06-24 22:37:00,2.15811,2.15945,2.15642,2.15642,5500000.0
2008-06-24 22:38:00,2.15776,2.15976,2.15601,2.15826,10250000.0
2008-06-24 22:39:00,2.15605,2.15995,2.15516,2.15516,6750000.0
2008-06-24 22:40:00,2.15809,2.15881,2.15733,2.15739,5500000.0
2008-06-24 22:41:00,2.16016,2.16016,2.15865,2.15943,5250000.0
2008-06-24 22:42:00,2.15928,2.15928,2.15364,2.15364,6010000.0
2008-06-24 22:43:00,2.15382,2.15975,2.15382,2.15957,7880000.0
2008-06-24 22:44:00,2.15771,2.15999,2.15507,2.15942,6250000.0
2008-06-24 22:45:00,2.15997,2.15997,2.15627,2.15919,8500000.0
2008-06-24 22:46:00,2.15694,2.15937,2.15475,2.15821,6750000.0
2008-06-24 22:47:00,2.15995,2.15995,2.15438,2.15958,8000000.0
2008-06-24 22:48:00,2.15606,2.15966,2.15574,2.15966,9250000.0
2008-06-24 22:49:00,2.15939,2.15939,2.15484,2.15484,6250000.0
2008-06-24 22:50:00,2.15944,2.15944,2.15328,2.15834,9250000.0
2008-06-24 22:51:00,2.15655,2.16081,2.15435,2.16081,8880000.0
2008-06-24 22:52:00,2.15734,2.1598,2.15549,2.15952,5500000.0
2008-06-24 22:53:00,2.15967,2.15985,2.15482,2.15703,6750000.0
2008-06-24 22:54:00,2.15957,2.15957,2.15573,2.1571,7250000.0
2008-06-24 22:55:00,2.1569,2.15905,2.1565,2.1565,7500000.0
2008-06-24 22:56:00,2.1592,2.15947,2.15452,2.15947,5500000.0
2008-06-24 22:57:00,2.15694,2.15889,2.15556,2.15851,7000000.0
2008-06-24 22:58:00,2.1576,2.15848,2.15178,2.15456,6250000.0
2008-06-24 22:59:00,2.15846,2.1586,2.15589,2.15793,6500000.0
2008-06-24 23:00:00,2.1567,2.1594,2.1551,2.1594,7880000.0
2008-06-24 23:02:00,2.15752,2.15758,2.1532,2.1532,8250000.0
2008-06-24 23:03:00,2.15843,2.15843,2.15445,2.15695,11500000.0
2008-06-24 23:04:00,2.15833,2.15833,2.15355,2.15709,7000000.0
2008-06-24 23:05:00,2.15511,2.15989,2.15372,2.15971,5500000.0
2008-06-24 23:06:00,2.15479,2.15866,2.15479,2.15866,8500000.0
2008-06-24 23:07:00,2.15628,2.15732,2.15323,2.15608,7380000.0
2008-06-24 23:08:00,2.15693,2.15947,2.15484,2.15947,13500000.0
2008-06-24 23:09:00,2.15804,2.15896,2.15484,2.15834,9510000.0
2008-06-24 23:10:00,2.15767,2.15862,2.15619,2.15738,8500000.0
2008-06-24 23:11:00,2.15707,2.15881,2.15382,2.15671,7500000.0
2008-06-24 23:12:00,2.15479,2.15825,2.15123,2.15825,9140000.0
2008-06-24 23:13:00,2.1581,2.15868,2.15542,2.15725,6250000.0
2008-06-24 23:14:00,2.15642,2.15823,2.15386,2.15599,8250000.0
2008-06-24 23:15:00,2.15215,2.15705,2.15215,2.15705,8500000.0
2008-06-24 23:16:00,2.15292,2.15655,2.15292,2.15632,6750000.0
2008-06-24 23:17:00,2.15692,2.15766,2.15516,2.15766,5250000.0
2008-06-24 23:18:00,2.15854,2.15881,2.15663,2.1567,6500000.0
2008-06-24 23:20:00,2.15756,2.15771,2.15539,2.15745,15000000.0
2008-06-24 23:21:00,2.15357,2.15802,2.15357,2.15802,10000000.0
2008-06-24 23:22:00,2.1576,2.15903,2.15532,2.15681,14750000.0
2008-06-24 23:23:00,2.15583,2.15818,2.15328,2.15752,9250000.0
2008-06-24 23:25:00,2.15719,2.15787,2.15454,2.1561,9000000.0
2008-06-24 23:26:00,2.1567,2.15764,2.15527,2.15764,3750000.0
2008-06-24 23:27:00,2.15896,2.15896,2.1574,2.15794,8000000.0
2008-06-24 23:28:00,2.15758,2.15881,2.15503,2.15756,6630000.0
2008-06-24 23:29:00,2.15713,2.15792,2.15657,2.15792,6000000.0
2008-06-24 23:30:00,2.15645,2.16054,2.15645,2.159,8000000.0
2008-06-24 23:31:00,2.15703,2.15923,2.15514,2.15736,10130000.0
2008-06-24 23:32:00,2.15912,2.15912,2.1554,2.15693,7500000.0
2008-06-24 23:33:00,2.15842,2.15842,2.15347,2.15812,8500000.0
2008-06-24 23:34:00,2.15863,2.15863,2.15381,2.15684,7630000.0
2008-06-24 23:35:00,2.15887,2.15887,2.1551,2.1574,9250000.0
2008-06-24 23:36:00,2.15813,2.15813,2.15399,2.15715,11000000.0
2008-06-24 23:37:00,2.15833,2.15949,2.15583,2.15728,8140000.0
2008-06-24 23:38:00,2.1575,2.15816,2.15691,2.15816,7880000.0
2008-06-24 23:40:00,2.15806,2.15878,2.15796,2.15825,6250000.0
2008-06-24 23:41:00,2.15932,2.15932,2.15414,2.1584,5250000.0
2008-06-24 23:42:00,2.15598,2.15727,2.15257,2.15702,8750000.0
2008-06-24 23:43:00,2.15741,2.15752,2.15562,2.15739,8380000.0
2008-06-24 23:44:00,2.15712,2.15857,2.15489,2.15489,6000000.0
2008-06-24 23:45:00,2.15514,2.1586,2.1551,2.15782,6380000.0
2008-06-24 23:46:00,2.15413,2.15587,2.15413,2.15542,5750000.0
2008-06-24 23:48:00,2.15439,2.15784,2.15439,2.15784,5250000.0
2008-06-24 23:49:00,2.15631,2.15802,2.15351,2.15802,6750000.0
2008-06-24 23:50:00,2.15883,2.15883,2.15388,2.15868,7000000.0
2008-06-24 23:51:00,2.15785,2.15785,2.1532,2.15719,6750000.0
2008-06-24 23:52:00,2.15713,2.15845,2.15418,2.15839,14500000.0
2008-06-24 23:53:00,2.15845,2.15845,2.15403,2.15664,6630000.0
2008-06-24 23:54:00,2.1569,2.1578,2.15533,2.1576,7500000.0
2008-06-24 23:55:00,2.15659,2.15824,2.15659,2.15724,8500000.0
2008-06-24 23:56:00,2.15614,2.15901,2.15507,2.15507,8250000.0
2008-06-24 23:57:00,2.15689,2.15777,2.15337,2.15708,12500000.0
2008-06-24 23:58:00,2.15607,2.15712,2.15378,2.15645,6750000.0
2008-06-25 00:00:00,2.15611,2.15764,2.15394,2.15394,8630000.0
2008-06-25 00:01:00,2.15555,2.15714,2.15427,2.15427,7000000.0
2008-06-25 00:02:00,2.15676,2.15833,2.15656,2.15833,7390000.0
2008-06-25 00:03:00,2.1532,2.15828,2.15299,2.15555,8380000.0
2008-06-25 00:04:00,2.15611,2.15799,2.15478,2.15757,11000000.0
2008-06-25 00:05:00,2.15714,2.15827,2.15165,2.15621,16380000.0
2008-06-25 00:06:00,2.15492,2.15578,2.15073,2.155,10500000.0
2008-06-25 00:07:00,2.15176,2.15649,2.15085,2.15649,10250000.0
2008-06-25 00:08:00,2.15332,2.15597,2.15167,2.15532,10250000.0
2008-06-25 00:09:00,2.15524,2.15777,2.15522,2.1558,6500000.0
2008-06-25 00:10:00,2.1549,2.156,2.15205,2.15575,5500000.0
2008-06-25 00:11:00,2.15723,2.15723,2.15301,2.15586,11250000.0
2008-06-25 00:12:00,2.15542,2.15542,2.15413,2.15527,8750000.0
2008-06-25 00:13:00,2.15707,2.15733,2.154,2.157,7500000.0
2008-06-25 00:14:00,2.15554,2.15764,2.15397,2.15514,8380000.0
2008-06-25 00:15:00,2.15533,2.15615,2.15442,2.15569,7500000.0
2008-06-25 00:16:00,2.15151,2.15622,2.15151,2.15289,6380000.0
2008-06-25 00:17:00,2.15469,2.15538,2.1511,2.15297,6250000.0
2008-06-25 00:18:00,2.15549,2.15602,2.15378,2.15503,4880000.0
2008-06-25 00:19:00,2.15536,2.15575,2.15342,2.15575,6500000.0
2008-06-25 00:20:00,2.15312,2.15552,2.15202,2.15202,6750000.0
2008-06-25 00:21:00,2.1557,2.1558,2.15116,2.15501,10000000.0
2008-06-25 00:22:00,2.15585,2.15726,2.15585,2.15601,9750000.0
2008-06-25 00:23:00,2.15572,2.15684,2.15274,2.1532,13000000.0
2008-06-25 00:24:00,2.15567,2.15597,2.15353,2.15597,7000000.0
2008-06-25 00:25:00,2.15515,2.15515,2.15163,2.15446,7000000.0
2008-06-25 00:26:00,2.15298,2.15722,2.15298,2.15722,8880000.0
2008-06-25 00:27:00,2.15213,2.15633,2.15163,2.15431,14750000.0
2008-06-25 00:28:00,2.1556,2.1556,2.15295,2.15541,5880000.0
2008-06-25 00:29:00,2.15595,2.15817,2.15082,2.15524,13750000.0
2008-06-25 00:30:00,2.15574,2.1576,2.15199,2.15753,8500000.0
2008-06-25 00:31:00,2.15181,2.15567,2.1503,2.15567,9250000.0
2008-06-25 00:32:00,2.15631,2.15698,2.15246,2.15698,10250000.0
2008-06-25 00:33:00,2.15512,2.1575,2.15499,2.15627,11250000.0
2008-06-25 00:34:00,2.15547,2.15571,2.15138,2.15559,6130000.0
2008-06-25 00:35:00,2.15532,2.15583,2.1518,2.1555,12250000.0
2008-06-25 00:37:00,2.15568,2.15789,2.15568,2.15686,7500000.0
2008-06-25 00:38:00,2.1577,2.1577,2.1542,2.15692,12000000.0
2008-06-25 00:39:00,2.1557,2.15719,2.15197,2.15197,8630000.0
2008-06-25 00:40:00,2.15684,2.15802,2.15441,2.15737,7500000.0
2008-06-25 00:41:00,2.15712,2.15847,2.15552,2.15696,5500000.0
2008-06-25 00:42:00,2.15722,2.15862,2.15353,2.15862,7630000.0
2008-06-25 00:43:00,2.15288,2.1579,2.15288,2.15717,7500000.0
2008-06-25 00:44:00,2.15193,2.15798,2.15193,2.15732,5500000.0
2008-06-25 00:45:00,2.15841,2.15841,2.15363,2.15794,13250000.0
2008-06-25 00:46:00,2.15749,2.15812,2.15538,2.15567,11130000.0
2008-06-25 00:47:00,2.15489,2.15796,2.15489,2.1569,8500000.0
2008-06-25 00:48:00,2.15363,2.15819,2.15336,2.15598,6750000.0
2008-06-25 00:49:00,2.15618,2.15854,2.15618,2.15811,6750000.0
2008-06-25 00:50:00,2.15823,2.15852,2.15542,2.15796,8000000.0
2008-06-25 00:51:00,2.15858,2.15858,2.1546,2.15709,14880000.0
2008-06-25 00:52:00,2.15763,2.15826,2.15409,2.15628,9000000.0
2008-06-25 00:53:00,2.15783,2.15891,2.15545,2.15553,14380000.0
2008-06-25 00:54:00,2.1571,2.15725,2.15492,2.15725,8380000.0
2008-06-25 00:55:00,2.15522,2.15745,2.15356,2.15356,7250000.0
2008-06-25 00:56:00,2.15692,2.15839,2.15405,2.15821,9750000.0
2008-06-25 00:57:00,2.15641,2.15761,2.15606,2.15761,8500000.0
2008-06-25 00:58:00,2.1578,2.1578,2.15483,2.15596,8630000.0
2008-06-25 00:59:00,2.15616,2.15767,2.15554,2.1563,9380000.0
2008-06-25 01:00:00,2.15621,2.15765,2.15466,2.15466,10750000.0
2008-06-25 01:01:00,2.1559,2.15867,2.1559,2.15867,8500000.0
2008-06-25 01:02:00,2.15382,2.15793,2.15373,2.15628,11250000.0
2008-06-25 01:03:00,2.15893,2.15893,2.15244,2.15751,12750000.0
2008-06-25 01:04:00,2.15661,2.15723,2.15103,2.15662,12750000.0
2008-06-25 01:05:00,2.15724,2.15883,2.15317,2.1569,8880000.0
2008-06-25 01:06:00,2.15719,2.15753,2.15705,2.15753,7250000.0
2008-06-25 01:07:00,2.1591,2.1591,2.15393,2.15692,15750000.0
2008-06-25 01:08:00,2.15701,2.15742,2.15553,2.15707,10000000.0
2008-06-25 01:09:00,2.15813,2.15813,2.15323,2.15796,7250000.0
2008-06-25 01:10:00,2.15719,2.158,2.15707,2.15725,7500000.0
2008-06-25 01:11:00,2.15767,2.15767,2.15647,2.15711,7500000.0
2008-06-25 01:12:00,2.1562,2.15882,2.15557,2.15882,6750000.0
2008-06-25 01:13:00,2.15707,2.15768,2.15272,2.15768,10750000.0
2008-06-25 01:14:00,2.15651,2.15651,2.15294,2.15294,6250000.0
2008-06-25 01:15:00,2.15795,2.15795,2.15405,2.15738,5250000.0
2008-06-25 01:16:00,2.15701,2.15797,2.15345,2.15792,11760000.0
2008-06-25 01:17:00,2.15677,2.15809,2.15352,2.15809,8000000.0
2008-06-25 01:18:00,2.1552,2.15972,2.1552,2.15863,7250000.0
2008-06-25 01:19:00,2.15918,2.15918,2.15596,2.15596,15250000.0
2008-06-25 01:20:00,2.15787,2.15806,2.15365,2.15637,10000000.0
2008-06-25 01:21:00,2.15613,2.15794,2.15497,2.15586,9500000.0
2008-06-25 01:22:00,2.154,2.1601,2.15326,2.15326,15750000.0
2008-06-25 01:23:00,2.15808,2.15859,2.15434,2.15742,10250000.0
2008-06-25 01:24:00,2.1552,2.15812,2.15403,2.15403,5500000.0
2008-06-25 01:25:00,2.15544,2.15955,2.1536,2.15375,8750000.0
2008-06-25 01:26:00,2.15732,2.15771,2.15381,2.15771,8250000.0
2008-06-25 01:27:00,2.15284,2.15695,2.15271,2.15565,8000000.0
2008-06-25 01:28:00,2.15772,2.15792,2.1547,2.15637,6500000.0
2008-06-25 01:29:00,2.15737,2.15809,2.15537,2.15537,11750000.0
2008-06-25 01:30:00,2.15364,2.15816,2.15255,2.15655,12380000.0
2008-06-25 01:31:00,2.1557,2.15799,2.15409,2.15745,10500000.0
2008-06-25 01:32:00,2.15625,2.15799,2.15625,2.15732,7250000.0
2008-06-25 01:33:00,2.15727,2.15756,2.15591,2.15601,7000000.0
2008-06-25 01:34:00,2.15681,2.15692,2.15187,2.15681,10250000.0
2008-06-25 01:35:00,2.15425,2.16004,2.15425,2.1572,5500000.0
2008-06-25 01:36:00,2.15579,2.15743,2.15466,2.15466,9250000.0
2008-06-25 01:37:00,2.15675,2.15758,2.15258,2.15701,16250000.0
2008-06-25 01:38:00,2.15707,2.15707,2.15621,2.1567,5250000.0
2008-06-25 01:39:00,2.15593,2.15699,2.15205,2.15484,9000000.0
2008-06-25 01:40:00,2.1574,2.1574,2.15459,2.15651,6500000.0
2008-06-25 01:41:00,2.15579,2.15682,2.15345,2.15345,9000000.0
2008-06-25 01:42:00,2.15649,2.15688,2.15557,2.15652,5750000.0
2008-06-25 01:43:00,2.15488,2.15733,2.15408,2.15416,5750000.0
2008-06-25 01:44:00,2.15625,2.15758,2.15625,2.15628,5500000.0
2008-06-25 01:45:00,2.15447,2.15737,2.15447,2.15454,13000000.0
2008-06-25 01:46:00,2.15621,2.15745,2.15399,2.15614,11000000.0
2008-06-25 01:47:00,2.15598,2.15628,2.15263,2.15478,13750000.0
2008-06-25 01:48:00,2.15734,2.15734,2.15191,2.15709,10630000.0
2008-06-25 01:49:00,2.15752,2.15752,2.15559,2.15703,5500000.0
2008-06-25 01:50:00,2.1541,2.15728,2.15281,2.15728,15380000.0
2008-06-25 01:51:00,2.158,2.158,2.155,2.15715,10000000.0
2008-06-25 01:52:00,2.154,2.15764,2.154,2.15764,10250000.0
2008-06-25 01:53:00,2.15532,2.15743,2.15532,2.15611,7130000.0
2008-06-25 01:54:00,2.15772,2.15772,2.15515,2.15678,16760000.0
2008-06-25 01:55:00,2.1581,2.15887,2.15493,2.15821,9630000.0
2008-06-25 01:56:00,2.15489,2.15583,2.1532,2.15464,5250000.0
2008-06-25 01:57:00,2.15823,2.15878,2.15807,2.15807,10630000.0
2008-06-25 02:00:00,2.15711,2.15737,2.15255,2.15255,7750000.0
2008-06-25 02:01:00,2.15484,2.15762,2.15213,2.15762,5500000.0
2008-06-25 02:02:00,2.15699,2.157,2.1528,2.15576,14250000.0
2008-06-25 02:03:00,2.15709,2.15778,2.1535,2.15537,6380000.0
2008-06-25 02:04:00,2.15798,2.15805,2.15362,2.15494,15250000.0
2008-06-25 02:05:00,2.15716,2.15755,2.15522,2.15755,6500000.0
2008-06-25 02:06:00,2.15429,2.15827,2.15429,2.15547,8500000.0
2008-06-25 02:07:00,2.15733,2.15733,2.15298,2.15687,9250000.0
2008-06-25 02:08:00,2.15728,2.15748,2.15589,2.15589,8750000.0
2008-06-25 02:09:00,2.15544,2.15716,2.15421,2.15577,9250000.0
2008-06-25 02:11:00,2.15511,2.15667,2.15305,2.15305,11250000.0
2008-06-25 02:12:00,2.15705,2.15705,2.15536,2.15675,9250000.0
2008-06-25 02:13:00,2.15293,2.15652,2.15192,2.1543,13630000.0
2008-06-25 02:14:00,2.1575,2.1575,2.15047,2.15708,11000000.0
2008-06-25 02:15:00,2.15451,2.15513,2.14893,2.15452,13130000.0
2008-06-25 02:17:00,2.15123,2.15721,2.15054,2.15721,7000000.0
2008-06-25 02:18:00,2.15574,2.15716,2.15295,2.15467,14000000.0
2008-06-25 02:19:00,2.15304,2.15663,2.15304,2.15663,7500000.0
2008-06-25 02:20:00,2.15437,2.15461,2.15028,2.15449,7500000.0
2008-06-25 02:22:00,2.15617,2.15664,2.1554,2.15632,7750000.0
2008-06-25 02:23:00,2.15716,2.15716,2.1544,2.15703,9000000.0
2008-06-25 02:24:00,2.15513,2.15727,2.15318,2.15727,10500000.0
2008-06-25 02:25:00,2.15489,2.15719,2.1528,2.15363,6000000.0
2008-06-25 02:26:00,2.15519,2.15609,2.15268,2.15565,7630000.0
2008-06-25 02:27:00,2.15709,2.15755,2.15241,2.15711,19500000.0
2008-06-25 02:28:00,2.15747,2.15747,2.15282,2.15745,7000000.0
2008-06-25 02:29:00,2.15331,2.15751,2.15331,2.15751,12750000.0
2008-06-25 02:30:00,2.15648,2.15779,2.15561,2.15738,5260000.0
2008-06-25 02:31:00,2.15562,2.15753,2.15379,2.15707,16000000.0
2008-06-25 02:32:00,2.15615,2.15698,2.15276,2.15497,8250000.0
2008-06-25 02:34:00,2.15493,2.15572,2.151,2.15437,16750000.0
2008-06-25 02:35:00,2.15398,2.15677,2.15234,2.15234,5750000.0
2008-06-25 02:36:00,2.15732,2.15732,2.15033,2.15259,8750000.0
2008-06-25 02:37:00,2.15494,2.15511,2.15192,2.15508,6500000.0
2008-06-25 02:38:00,2.15492,2.15774,2.15289,2.15374,10000000.0
2008-06-25 02:39:00,2.15778,2.15778,2.15532,2.15623,6500000.0
2008-06-25 02:40:00,2.15656,2.15815,2.15552,2.15552,14630000.0
2008-06-25 02:41:00,2.15282,2.15662,2.1523,2.15518,10000000.0
2008-06-25 02:42:00,2.1554,2.15798,2.15336,2.15798,11750000.0
2008-06-25 02:43:00,2.15616,2.15799,2.15543,2.1556,10500000.0
2008-06-25 02:44:00,2.15564,2.15732,2.15517,2.15683,7750000.0
2008-06-25 02:45:00,2.1559,2.15756,2.15147,2.15756,12250000.0
2008-06-25 02:46:00,2.15411,2.15726,2.15411,2.15666,10380000.0
2008-06-25 02:48:00,2.15495,2.15702,2.15062,2.15702,19760000.0
2008-06-25 02:49:00,2.15508,2.15788,2.15508,2.15788,5630000.0
2008-06-25 02:50:00,2.15631,2.15744,2.15437,2.15437,6750000.0
2008-06-25 02:51:00,2.15573,2.15734,2.15537,2.15734,8750000.0
2008-06-25 02:52:00,2.15395,2.1562,2.15392,2.15527,9750000.0
2008-06-25 02:53:00,2.15621,2.15734,2.15621,2.15651,5250000.0
2008-06-25 02:54:00,2.15558,2.15688,2.15339,2.15431,5750000.0
2008-06-25 02:55:00,2.15683,2.15846,2.15683,2.15801,7500000.0
2008-06-25 02:56:00,2.15504,2.15765,2.15461,2.15644,12500000.0
2008-06-25 02:57:00,2.15442,2.15769,2.15433,2.15519,12760000.0
2008-06-25 02:58:00,2.15633,2.15799,2.1562,2.15767,8130000.0
2008-06-25 02:59:00,2.15716,2.15773,2.15268,2.15653,9000000.0
2008-06-25 03:00:00,2.15774,2.15828,2.15399,2.158,9000000.0
2008-06-25 03:01:00,2.15739,2.15866,2.15425,2.15756,12760000.0
2008-06-25 03:02:00,2.15772,2.15851,2.15521,2.15851,8250000.0
2008-06-25 03:03:00,2.15687,2.15899,2.15593,2.15681,7750000.0
2008-06-25 03:04:00,2.15628,2.158,2.15607,2.15639,7250000.0
2008-06-25 03:05:00,2.15624,2.15692,2.15312,2.15692,7130000.0
2008-06-25 03:06:00,2.15638,2.15832,2.15359,2.1555,12880000.0
2008-06-25 03:07:00,2.15516,2.15764,2.1525,2.15764,8500000.0
2008-06-25 03:08:00,2.15757,2.15928,2.15582,2.15675,8130000.0
2008-06-25 03:09:00,2.15783,2.15815,2.15681,2.15796,6000000.0
2008-06-25 03:10:00,2.15449,2.15746,2.15449,2.15572,8630000.0
2008-06-25 03:11:00,2.15625,2.15794,2.15322,2.15495,17880000.0
2008-06-25 03:12:00,2.15702,2.15702,2.15603,2.15603,1500000.0
2008-06-25 03:13:00,2.15621,2.15839,2.15371,2.15728,9250000.0
2008-06-25 03:14:00,2.15693,2.15849,2.15356,2.15849,8380000.0
2008-06-25 03:15:00,2.15657,2.15724,2.15296,2.15522,10500000.0
2008-06-25 03:16:00,2.15634,2.15933,2.1559,2.1559,7250000.0
2008-06-25 03:17:00,2.15652,2.15743,2.15294,2.15663,9000000.0
2008-06-25 03:18:00,2.15481,2.15739,2.15478,2.15666,7750000.0
2008-06-25 03:19:00,2.15877,2.15877,2.1543,2.1543,8000000.0
2008-06-25 03:20:00,2.15813,2.15813,2.15599,2.15599,5500000.0
2008-06-25 03:21:00,2.15631,2.15909,2.15557,2.15692,6750000.0
2008-06-25 03:22:00,2.15701,2.15772,2.15207,2.15207,9380000.0
2008-06-25 03:23:00,2.15368,2.15782,2.1536,2.15619,8130000.0
2008-06-25 03:24:00,2.15495,2.15766,2.15495,2.15766,6750000.0
2008-06-25 03:25:00,2.15661,2.15722,2.15394,2.15495,8000000.0
2008-06-25 03:26:00,2.15608,2.15666,2.15592,2.15641,6130000.0
2008-06-25 03:28:00,2.15593,2.15726,2.15515,2.15723,9000000.0
2008-06-25 03:29:00,2.15733,2.15799,2.15496,2.15597,10000000.0
2008-06-25 03:30:00,2.15706,2.15706,2.15332,2.15685,9750000.0
2008-06-25 03:31:00,2.15652,2.15712,2.15297,2.15651,7750000.0
2008-06-25 03:32:00,2.15551,2.15776,2.15447,2.15571,15130000.0
2008-06-25 03:33:00,2.15191,2.15725,2.15191,2.15651,9380000.0
2008-06-25 03:34:00,2.1565,2.15776,2.15326,2.15652,8130000.0
2008-06-25 03:35:00,2.15571,2.15795,2.15571,2.15742,6500000.0
2008-06-25 03:36:00,2.15777,2.1582,2.15484,2.15818,7250000.0
2008-06-25 03:37:00,2.15558,2.15813,2.15558,2.15813,8250000.0
2008-06-25 03:38:00,2.15749,2.15753,2.15429,2.15753,8750000.0
2008-06-25 03:39:00,2.15704,2.15785,2.15483,2.15753,10750000.0
2008-06-25 03:40:00,2.15158,2.15705,2.15158,2.15522,8750000.0
2008-06-25 03:41:00,2.15507,2.15792,2.15507,2.15535,6500000.0
2008-06-25 03:42:00,2.15375,2.15741,2.15375,2.15741,6750000.0
2008-06-25 03:43:00,2.1559,2.15821,2.15566,2.15637,6630000.0
2008-06-25 03:44:00,2.15614,2.15672,2.15457,2.15672,5630000.0
2008-06-25 03:45:00,2.15706,2.15827,2.15525,2.15525,8500000.0
2008-06-25 03:46:00,2.15579,2.15757,2.1554,2.15592,6750000.0
2008-06-25 03:47:00,2.15659,2.1574,2.1561,2.15669,6630000.0
2008-06-25 03:48:00,2.15731,2.15752,2.15365,2.15619,8000000.0
2008-06-25 03:49:00,2.15764,2.15764,2.15646,2.15694,7750000.0
2008-06-25 03:50:00,2.15292,2.15725,2.15292,2.15436,6000000.0
2008-06-25 03:51:00,2.15641,2.15784,2.15432,2.15655,9380000.0
2008-06-25 03:52:00,2.15575,2.15802,2.15362,2.15482,11140000.0
2008-06-25 03:53:00,2.15831,2.15845,2.15528,2.15813,12130000.0
2008-06-25 03:54:00,2.15604,2.15731,2.15308,2.15665,6500000.0
2008-06-25 03:55:00,2.15644,2.158,2.15248,2.15653,12250000.0
2008-06-25 03:57:00,2.15756,2.15805,2.15395,2.15633,7250000.0
2008-06-25 03:58:00,2.15566,2.15843,2.15244,2.15738,9500000.0
2008-06-25 03:59:00,2.15671,2.15867,2.15628,2.15675,8750000.0
2008-06-25 04:00:00,2.15834,2.15894,2.15318,2.15713,6130000.0
2008-06-25 04:01:00,2.1584,2.15852,2.1547,2.15674,8500000.0
2008-06-25 04:02:00,2.15489,2.15816,2.15489,2.1574,6630000.0
2008-06-25 04:03:00,2.15604,2.15824,2.15375,2.15663,6750000.0
2008-06-25 04:05:00,2.1573,2.15853,2.1569,2.15824,7750000.0
2008-06-25 04:06:00,2.15759,2.15859,2.15718,2.15718,8500000.0
2008-06-25 04:07:00,2.15829,2.15887,2.15644,2.15806,5250000.0
2008-06-25 04:08:00,2.15804,2.15804,2.1567,2.15778,6750000.0
2008-06-25 04:09:00,2.15647,2.15863,2.15647,2.15838,8250000.0
2008-06-25 04:11:00,2.15488,2.15821,2.15488,2.15817,13000000.0
2008-06-25 04:12:00,2.15869,2.15926,2.15506,2.15768,9250000.0
2008-06-25 04:13:00,2.15823,2.16018,2.15347,2.15347,14130000.0
2008-06-25 04:14:00,2.15759,2.15791,2.15351,2.15619,6380000.0
2008-06-25 04:15:00,2.15824,2.15884,2.15479,2.15643,9500000.0
2008-06-25 04:16:00,2.15598,2.15817,2.15437,2.15437,7500000.0
2008-06-25 04:17:00,2.15701,2.15805,2.15614,2.15746,11000000.0
2008-06-25 04:18:00,2.15608,2.15787,2.15314,2.15747,15000000.0
2008-06-25 04:19:00,2.15673,2.158,2.15409,2.15764,9750000.0
2008-06-25 04:20:00,2.15558,2.15766,2.15388,2.15766,6000000.0
2008-06-25 04:21:00,2.15602,2.15766,2.15561,2.15725,10250000.0
2008-06-25 04:22:00,2.15628,2.15775,2.15535,2.1566,11380000.0
2008-06-25 04:23:00,2.15575,2.15802,2.15315,2.15802,10130000.0
2008-06-25 04:24:00,2.15643,2.15776,2.15297,2.15503,11000000.0
2008-06-25 04:25:00,2.15693,2.15726,2.15345,2.15568,10000000.0
2008-06-25 04:26:00,2.15649,2.15825,2.15447,2.15447,7500000.0
2008-06-25 04:27:00,2.15706,2.15786,2.15623,2.15642,7880000.0
2008-06-25 04:28:00,2.15639,2.15691,2.15157,2.15463,9880000.0
2008-06-25 04:29:00,2.15641,2.15794,2.15635,2.15635,6250000.0
2008-06-25 04:31:00,2.15533,2.15759,2.15197,2.15197,8750000.0
2008-06-25 04:32:00,2.15536,2.15765,2.1535,2.15684,6250000.0
2008-06-25 04:33:00,2.15695,2.15786,2.15225,2.15771,8750000.0
2008-06-25 04:34:00,2.14942,2.15657,2.14942,2.15151,10500000.0
2008-06-25 04:35:00,2.15641,2.15743,2.15133,2.1565,5250000.0
2008-06-25 04:36:00,2.15586,2.15837,2.15321,2.15321,12000000.0
2008-06-25 04:37:00,2.15693,2.15757,2.15502,2.15652,10250000.0
2008-06-25 04:38:00,2.15667,2.15707,2.15522,2.1564,9250000.0
2008-06-25 04:39:00,2.15666,2.1593,2.15321,2.15488,11380000.0
2008-06-25 04:40:00,2.15681,2.15762,2.15382,2.15733,9500000.0
2008-06-25 04:41:00,2.15703,2.15742,2.15347,2.15701,14500000.0
2008-06-25 04:43:00,2.15695,2.1582,2.15495,2.15678,6000000.0
2008-06-25 04:44:00,2.15744,2.15813,2.15495,2.15495,15750000.0
2008-06-25 04:45:00,2.15716,2.15915,2.1551,2.1569,7250000.0
2008-06-25 04:46:00,2.15689,2.15868,2.1558,2.1558,10500000.0
2008-06-25 04:47:00,2.15249,2.15797,2.15249,2.15471,8000000.0
2008-06-25 04:48:00,2.15706,2.15808,2.15172,2.15594,9250000.0
2008-06-25 04:49:00,2.15455,2.15823,2.15455,2.15648,10500000.0
2008-06-25 04:50:00,2.15583,2.1584,2.15485,2.15746,7250000.0
2008-06-25 04:51:00,2.15643,2.15797,2.15337,2.15337,8500000.0
2008-06-25 04:52:00,2.15681,2.15835,2.15339,2.15835,11750000.0
2008-06-25 04:53:00,2.15763,2.15827,2.1553,2.15659,9250000.0
2008-06-25 04:54:00,2.15714,2.15804,2.15565,2.15638,9250000.0
2008-06-25 04:55:00,2.15723,2.15929,2.15551,2.156,8500000.0
2008-06-25 04:57:00,2.15672,2.15777,2.15392,2.15712,6750000.0
2008-06-25 04:58:00,2.1574,2.15742,2.15365,2.15392,7750000.0
2008-06-25 05:00:00,2.15819,2.15822,2.15261,2.15402,12380000.0
2008-06-25 05:01:00,2.15736,2.15823,2.15578,2.15578,8500000.0
2008-06-25 05:02:00,2.15881,2.15881,2.15597,2.15696,8130000.0
2008-06-25 05:03:00,2.15647,2.15743,2.15609,2.1561,6000000.0
2008-06-25 05:04:00,2.15621,2.15807,2.15067,2.1559,8010000.0
2008-06-25 05:05:00,2.15656,2.15828,2.15267,2.15684,14500000.0
2008-06-25 05:06:00,2.15505,2.1584,2.15505,2.15753,10250000.0
2008-06-25 05:08:00,2.15391,2.15769,2.15391,2.15739,5250000.0
2008-06-25 05:09:00,2.15724,2.158,2.15297,2.15785,15250000.0
2008-06-25 05:10:00,2.15725,2.15883,2.15725,2.15823,6750000.0
2008-06-25 05:11:00,2.15707,2.15743,2.15653,2.15679,8000000.0
2008-06-25 05:12:00,2.15609,2.15836,2.15535,2.15817,11000000.0
2008-06-25 05:13:00,2.15637,2.15776,2.15366,2.15366,7750000.0
2008-06-25 05:14:00,2.15598,2.15722,2.15598,2.1568,5500000.0
2008-06-25 05:15:00,2.15744,2.15744,2.1538,2.15393,6250000.0
2008-06-25 05:16:00,2.15593,2.1576,2.15483,2.15688,10750000.0
2008-06-25 05:17:00,2.15702,2.15758,2.15636,2.15733,6000000.0
2008-06-25 05:18:00,2.15728,2.15951,2.15501,2.15764,7880000.0
2008-06-25 05:20:00,2.15693,2.15743,2.15355,2.15517,10000000.0
2008-06-25 05:21:00,2.15639,2.15858,2.15439,2.15722,22750000.0
2008-06-25 05:23:00,2.15712,2.15712,2.15335,2.15702,5750000.0
2008-06-25 05:24:00,2.15518,2.15713,2.15337,2.157,7880000.0
2008-06-25 05:25:00,2.15609,2.15821,2.15541,2.15659,7000000.0
2008-06-25 05:26:00,2.1568,2.15824,2.1536,2.15669,9250000.0
2008-06-25 05:27:00,2.15732,2.15752,2.15507,2.15507,9500000.0
2008-06-25 05:29:00,2.15538,2.15723,2.15355,2.15721,10750000.0
2008-06-25 05:31:00,2.15643,2.15748,2.15498,2.15706,7130000.0
2008-06-25 05:32:00,2.15645,2.15855,2.15454,2.15742,7500000.0
2008-06-25 05:33:00,2.15656,2.15774,2.15618,2.15686,6500000.0
2008-06-25 05:34:00,2.15647,2.15808,2.15421,2.15808,7380000.0
2008-06-25 05:35:00,2.15594,2.15801,2.1535,2.15694,6390000.0
2008-06-25 05:36:00,2.1566,2.15877,2.15651,2.15783,7130000.0
2008-06-25 05:37:00,2.15714,2.15861,2.15499,2.15806,5630000.0
2008-06-25 05:38:00,2.15478,2.15758,2.15478,2.15702,13760000.0
2008-06-25 05:40:00,2.15674,2.15864,2.1561,2.15811,5500000.0
2008-06-25 05:41:00,2.158,2.15868,2.15445,2.15626,10500000.0
2008-06-25 05:42:00,2.15617,2.15813,2.15249,2.15757,6000000.0
2008-06-25 05:43:00,2.15596,2.15896,2.15308,2.15826,5750000.0
2008-06-25 05:44:00,2.15278,2.15832,2.15278,2.15832,10000000.0
2008-06-25 05:45:00,2.15801,2.15919,2.15595,2.15919,11630000.0
2008-06-25 05:46:00,2.15605,2.15853,2.15557,2.15853,11630000.0
2008-06-25 05:47:00,2.15792,2.1589,2.15545,2.15545,5750000.0
2008-06-25 05:48:00,2.15474,2.15834,2.15474,2.15666,7500000.0
2008-06-25 05:49:00,2.15657,2.15836,2.15656,2.15836,10000000.0
2008-06-25 05:50:00,2.15791,2.15848,2.15245,2.15455,9750000.0
2008-06-25 05:51:00,2.15731,2.15798,2.15552,2.15741,16500000.0
2008-06-25 05:52:00,2.15648,2.15854,2.15377,2.15702,8750000.0
2008-06-25 05:53:00,2.15822,2.15836,2.1544,2.15723,14510000.0
2008-06-25 05:54:00,2.15644,2.1575,2.15385,2.15603,9250000.0
2008-06-25 05:55:00,2.15591,2.15765,2.15284,2.15675,6250000.0
2008-06-25 05:56:00,2.1566,2.15778,2.15371,2.15636,10010000.0
2008-06-25 05:57:00,2.15717,2.1581,2.15311,2.15397,6250000.0
2008-06-25 05:58:00,2.15819,2.15819,2.15397,2.15777,6500000.0
2008-06-25 05:59:00,2.15456,2.15723,2.15456,2.1571,8250000.0
2008-06-25 06:00:00,2.15136,2.15752,2.15136,2.15604,7880000.0
2008-06-25 06:01:00,2.15681,2.15681,2.15493,2.15679,10500000.0
2008-06-25 06:02:00,2.15468,2.15803,2.15232,2.1566,10500000.0
2008-06-25 06:03:00,2.15468,2.1573,2.15468,2.1573,7000000.0
2008-06-25 06:04:00,2.1558,2.15727,2.15364,2.15388,9750000.0
2008-06-25 06:05:00,2.15654,2.15765,2.15356,2.15716,7250000.0
2008-06-25 06:06:00,2.15588,2.15757,2.15385,2.15757,12750000.0
2008-06-25 06:07:00,2.15363,2.15626,2.15235,2.15612,6750000.0
2008-06-25 06:08:00,2.15541,2.1578,2.15541,2.15753,10750000.0
2008-06-25 06:09:00,2.1559,2.15706,2.15199,2.15574,9750000.0
2008-06-25 06:10:00,2.15582,2.15733,2.15329,2.15733,6500000.0
2008-06-25 06:11:00,2.15662,2.15741,2.155,2.15731,10750000.0
2008-06-25 06:12:00,2.15673,2.15723,2.15216,2.15638,7750000.0
2008-06-25 06:13:00,2.15796,2.15796,2.15529,2.15529,10750000.0
2008-06-25 06:14:00,2.15455,2.15752,2.15381,2.15583,8500000.0
2008-06-25 06:15:00,2.15588,2.1592,2.15536,2.15658,8750000.0
2008-06-25 06:16:00,2.15798,2.15834,2.15467,2.15728,15750000.0
2008-06-25 06:17:00,2.15683,2.15712,2.15472,2.15655,7000000.0
2008-06-25 06:18:00,2.15636,2.15718,2.15507,2.15601,7000000.0
2008-06-25 06:19:00,2.15712,2.15917,2.15708,2.15917,12500000.0
2008-06-25 06:20:00,2.15537,2.15803,2.15326,2.15617,11750000.0
2008-06-25 06:21:00,2.15773,2.15773,2.15449,2.15449,10250000.0
2008-06-25 06:22:00,2.15704,2.15787,2.15334,2.15745,11000000.0
2008-06-25 06:23:00,2.15372,2.15709,2.15372,2.157,5500000.0
2008-06-25 06:24:00,2.15358,2.15768,2.15317,2.15518,14130000.0
2008-06-25 06:25:00,2.1583,2.15853,2.15369,2.15853,8000000.0
2008-06-25 06:26:00,2.15817,2.15956,2.15397,2.15689,12250000.0
2008-06-25 06:27:00,2.15747,2.15747,2.15418,2.15693,13000000.0
2008-06-25 06:28:00,2.1585,2.1585,2.15279,2.15796,5500000.0
2008-06-25 06:29:00,2.15789,2.15813,2.15495,2.15618,7130000.0
2008-06-25 06:30:00,2.1572,2.15802,2.15378,2.15378,11010000.0
2008-06-25 06:31:00,2.15766,2.15979,2.15558,2.15558,10500000.0
2008-06-25 06:32:00,2.15695,2.15817,2.15411,2.15656,9500000.0
2008-06-25 06:33:00,2.15579,2.15863,2.15579,2.15688,6250000.0
2008-06-25 06:34:00,2.1581,2.1581,2.15472,2.15472,11750000.0
2008-06-25 06:35:00,2.15816,2.15816,2.1522,2.1528,8750000.0
2008-06-25 06:36:00,2.15584,2.15831,2.15382,2.15814,7880000.0
2008-06-25 06:37:00,2.15756,2.15929,2.15247,2.15907,8750000.0
2008-06-25 06:38:00,2.15356,2.1577,2.15223,2.156,11000000.0
2008-06-25 06:39:00,2.15557,2.15787,2.15424,2.15662,7250000.0
2008-06-25 06:40:00,2.15735,2.15841,2.15485,2.15709,8500000.0
2008-06-25 06:41:00,2.15697,2.1586,2.15358,2.1586,7500000.0
2008-06-25 06:42:00,2.15445,2.15823,2.15445,2.15674,6630000.0
2008-06-25 06:43:00,2.15565,2.15811,2.15565,2.15764,10260000.0
2008-06-25 06:44:00,2.1538,2.15851,2.1538,2.15597,9000000.0
2008-06-25 06:45:00,2.15726,2.15827,2.15438,2.15575,8750000.0
2008-06-25 06:46:00,2.15738,2.15771,2.15209,2.15771,7000000.0
2008-06-25 06:47:00,2.15723,2.15723,2.14944,2.15629,9000000.0
2008-06-25 06:48:00,2.1565,2.15822,2.15432,2.15459,8750000.0
2008-06-25 06:49:00,2.15772,2.15772,2.15296,2.15708,9630000.0
2008-06-25 06:50:00,2.15523,2.15851,2.1545,2.1545,9500000.0
2008-06-25 06:51:00,2.15669,2.1576,2.15628,2.1576,9630000.0
2008-06-25 06:52:00,2.15584,2.15778,2.1556,2.15699,7130000.0
2008-06-25 06:53:00,2.15712,2.158,2.15277,2.158,11500000.0
2008-06-25 06:54:00,2.15657,2.15846,2.15157,2.15609,10250000.0
2008-06-25 06:55:00,2.15864,2.15864,2.15238,2.15635,12880000.0
2008-06-25 06:57:00,2.15635,2.15802,2.15475,2.15799,12750000.0
2008-06-25 06:58:00,2.15441,2.15816,2.15359,2.15734,5250000.0
2008-06-25 06:59:00,2.15747,2.15816,2.15614,2.15789,6250000.0
2008-06-25 07:00:00,2.15666,2.1588,2.1566,2.1566,5750000.0
2008-06-25 07:01:00,2.15672,2.15807,2.15524,2.15666,8000000.0
2008-06-25 07:02:00,2.15619,2.15782,2.15328,2.15583,8130000.0
2008-06-25 07:03:00,2.15807,2.15875,2.15328,2.1563,7880000.0
2008-06-25 07:04:00,2.15639,2.15902,2.15496,2.15902,17000000.0
2008-06-25 07:05:00,2.15238,2.16023,2.15238,2.15561,12250000.0
2008-06-25 07:06:00,2.1579,2.15848,2.15494,2.15754,5750000.0
2008-06-25 07:07:00,2.15295,2.15831,2.15295,2.15681,10000000.0
2008-06-25 07:08:00,2.15926,2.15926,2.15597,2.15597,6630000.0
2008-06-25 07:09:00,2.15659,2.15713,2.15498,2.156,13000000.0
2008-06-25 07:10:00,2.15573,2.15876,2.15337,2.15337,11750000.0
2008-06-25 07:11:00,2.15705,2.15813,2.156,2.15616,7250000.0
2008-06-25 07:12:00,2.15611,2.15885,2.15611,2.15808,6500000.0
2008-06-25 07:13:00,2.15539,2.158,2.15419,2.15419,7750000.0
2008-06-25 07:14:00,2.15533,2.15705,2.15533,2.15617,5750000.0
2008-06-25 07:15:00,2.1573,2.15838,2.15546,2.15546,7760000.0
2008-06-25 07:16:00,2.15444,2.15919,2.15444,2.15919,7000000.0
2008-06-25 07:17:00,2.15554,2.15722,2.15198,2.15279,7250000.0
2008-06-25 07:18:00,2.15597,2.15888,2.15548,2.15559,10500000.0
2008-06-25 07:19:00,2.15453,2.15797,2.15453,2.15599,6250000.0
2008-06-25 07:20:00,2.15466,2.15833,2.15466,2.15591,5250000.0
2008-06-25 07:21:00,2.15656,2.15695,2.15268,2.15554,8250000.0
2008-06-25 07:22:00,2.15519,2.15847,2.15258,2.15444,8750000.0
2008-06-25 07:23:00,2.15762,2.15867,2.1564,2.15786,12130000.0
2008-06-25 07:24:00,2.15628,2.15784,2.15522,2.15713,7000000.0
2008-06-25 07:25:00,2.15634,2.1584,2.153,2.15589,12500000.0
2008-06-25 07:26:00,2.15568,2.1581,2.15239,2.15239,9630000.0
2008-06-25 07:27:00,2.15198,2.15578,2.15066,2.15543,12000000.0
2008-06-25 07:28:00,2.1557,2.15769,2.15377,2.15454,11500000.0
2008-06-25 07:29:00,2.15611,2.15885,2.15611,2.15885,10250000.0
2008-06-25 07:30:00,2.15561,2.15845,2.15283,2.15283,8500000.0
2008-06-25 07:31:00,2.15594,2.15906,2.15345,2.15798,12880000.0
2008-06-25 07:32:00,2.15557,2.15853,2.15281,2.15715,6750000.0
2008-06-25 07:33:00,2.15572,2.1575,2.15572,2.15662,6250000.0
2008-06-25 07:34:00,2.15272,2.15673,2.15272,2.15551,8010000.0
2008-06-25 07:35:00,2.15465,2.15847,2.15428,2.15847,7250000.0
2008-06-25 07:36:00,2.15427,2.15814,2.15426,2.15548,7750000.0
2008-06-25 07:37:00,2.15805,2.15835,2.15634,2.15634,8630000.0
2008-06-25 07:38:00,2.15584,2.15829,2.15227,2.15517,6250000.0
2008-06-25 07:39:00,2.15305,2.15899,2.15305,2.15822,5500000.0
2008-06-25 07:40:00,2.15883,2.15926,2.1553,2.15572,12750000.0
2008-06-25 07:41:00,2.15615,2.1594,2.15464,2.1594,11250000.0
2008-06-25 07:42:00,2.15267,2.15937,2.15267,2.15797,7000000.0
2008-06-25 07:43:00,2.15598,2.15915,2.15452,2.15915,10250000.0
2008-06-25 07:44:00,2.15248,2.15854,2.15248,2.15814,11750000.0
2008-06-25 07:45:00,2.15259,2.15827,2.15259,2.15572,7250000.0
2008-06-25 07:46:00,2.15473,2.1582,2.15234,2.15536,8250000.0
2008-06-25 07:47:00,2.15688,2.15848,2.15467,2.15467,8250000.0
2008-06-25 07:48:00,2.15935,2.15935,2.15399,2.15613,8000000.0
2008-06-25 07:49:00,2.15663,2.15938,2.15503,2.15695,9000000.0
2008-06-25 07:50:00,2.15941,2.15941,2.15475,2.15702,11000000.0
2008-06-25 07:51:00,2.15423,2.15809,2.15423,2.15809,8880000.0
2008-06-25 07:52:00,2.15624,2.15894,2.15388,2.15894,9250000.0
2008-06-25 07:53:00,2.15599,2.15725,2.15268,2.15636,6000000.0
2008-06-25 07:54:00,2.15507,2.15939,2.15079,2.15939,8380000.0
2008-06-25 07:55:00,2.15838,2.15838,2.15656,2.15656,6630000.0
2008-06-25 07:56:00,2.15476,2.15826,2.15476,2.15772,11750000.0
2008-06-25 07:57:00,2.15853,2.15853,2.15395,2.15826,6000000.0
2008-06-25 07:58:00,2.15596,2.15596,2.1526,2.15367,7750000.0
2008-06-25 07:59:00,2.15395,2.15697,2.1536,2.15567,13880000.0
2008-06-25 08:00:00,2.15611,2.1586,2.15179,2.15776,7500000.0
2008-06-25 08:01:00,2.15473,2.15806,2.15359,2.15788,9750000.0
2008-06-25 08:02:00,2.15604,2.15914,2.15452,2.15728,8750000.0
2008-06-25 08:03:00,2.15877,2.15975,2.15565,2.15898,9500000.0
2008-06-25 08:04:00,2.15762,2.15872,2.15402,2.15836,9000000.0
2008-06-25 08:05:00,2.15752,2.15887,2.15427,2.15745,12630000.0
2008-06-25 08:06:00,2.15758,2.15833,2.15504,2.15624,8380000.0
2008-06-25 08:07:00,2.15542,2.16011,2.15542,2.15733,6000000.0
2008-06-25 08:08:00,2.15775,2.15974,2.15775,2.15839,5500000.0
2008-06-25 08:09:00,2.15655,2.16006,2.15412,2.15989,7500000.0
2008-06-25 08:10:00,2.15602,2.16116,2.15602,2.16028,10750000.0
2008-06-25 08:11:00,2.15808,2.16033,2.15402,2.16033,8000000.0
2008-06-25 08:12:00,2.16069,2.16084,2.15606,2.15925,8130000.0
2008-06-25 08:13:00,2.15853,2.16091,2.15535,2.15786,14000000.0
2008-06-25 08:14:00,2.15828,2.15965,2.15553,2.15901,6250000.0
2008-06-25 08:15:00,2.15774,2.15904,2.15579,2.15894,8130000.0
2008-06-25 08:16:00,2.15992,2.16006,2.1567,2.16006,11130000.0
2008-06-25 08:17:00,2.15847,2.15946,2.15518,2.15946,14000000.0
2008-06-25 08:18:00,2.15589,2.15934,2.15275,2.15818,9500000.0
2008-06-25 08:19:00,2.1592,2.1592,2.15618,2.15891,8250000.0
2008-06-25 08:20:00,2.15829,2.15906,2.15573,2.15573,10250000.0
2008-06-25 08:21:00,2.15774,2.15818,2.15594,2.1576,7750000.0
2008-06-25 08:22:00,2.15748,2.15847,2.15197,2.15609,14250000.0
2008-06-25 08:23:00,2.15613,2.15877,2.15352,2.15793,12880000.0
2008-06-25 08:24:00,2.15868,2.15891,2.15708,2.15809,9000000.0
2008-06-25 08:25:00,2.15798,2.15926,2.15391,2.15828,10250000.0
2008-06-25 08:26:00,2.15649,2.16019,2.15546,2.15907,10750000.0
2008-06-25 08:27:00,2.15675,2.15814,2.15342,2.15814,6000000.0
2008-06-25 08:28:00,2.15684,2.15868,2.15371,2.15818,6630000.0
2008-06-25 08:29:00,2.15389,2.15822,2.15389,2.15822,6750000.0
2008-06-25 08:30:00,2.15667,2.1584,2.15541,2.15625,8500000.0
2008-06-25 08:31:00,2.15794,2.15858,2.15619,2.15713,8880000.0
2008-06-25 08:32:00,2.15426,2.15886,2.15382,2.15812,8130000.0
2008-06-25 08:33:00,2.15812,2.15886,2.15487,2.15698,11250000.0
2008-06-25 08:34:00,2.15669,2.15851,2.15239,2.15239,5250000.0
2008-06-25 08:35:00,2.15763,2.15838,2.15364,2.15524,15750000.0
2008-06-25 08:36:00,2.15684,2.15938,2.15637,2.15938,6500000.0
2008-06-25 08:37:00,2.15958,2.15992,2.15721,2.15726,11000000.0
2008-06-25 08:38:00,2.15731,2.15941,2.15667,2.15941,6750000.0
2008-06-25 08:39:00,2.15774,2.15902,2.15637,2.15637,5500000.0
2008-06-25 08:40:00,2.15287,2.15773,2.15287,2.15518,8750000.0
2008-06-25 08:41:00,2.15487,2.15892,2.15487,2.15892,7000000.0
2008-06-25 08:42:00,2.15832,2.15881,2.15419,2.15752,11250000.0
2008-06-25 08:43:00,2.15908,2.15908,2.15354,2.15738,8880000.0
2008-06-25 08:44:00,2.15817,2.15953,2.15433,2.15635,7750000.0
2008-06-25 08:45:00,2.1586,2.15886,2.15482,2.15764,8250000.0
2008-06-25 08:46:00,2.15806,2.15806,2.15011,2.15737,11880000.0
2008-06-25 08:47:00,2.15903,2.15903,2.15292,2.15292,13380000.0
2008-06-25 08:48:00,2.15349,2.16117,2.15349,2.15883,8250000.0
2008-06-25 08:49:00,2.1582,2.15921,2.15666,2.15861,10500000.0
2008-06-25 08:50:00,2.15648,2.15983,2.15583,2.15983,8750000.0
2008-06-25 08:51:00,2.15843,2.15997,2.1553,2.1558,10000000.0
2008-06-25 08:52:00,2.15645,2.15919,2.15634,2.15919,5630000.0
2008-06-25 08:53:00,2.15686,2.15997,2.15403,2.1596,13250000.0
2008-06-25 08:54:00,2.15594,2.15882,2.15594,2.15872,6000000.0
2008-06-25 08:55:00,2.15615,2.16042,2.15615,2.1593,9750000.0
2008-06-25 08:56:00,2.15852,2.15933,2.15718,2.15718,9630000.0
2008-06-25 08:57:00,2.15795,2.15979,2.15635,2.15923,7000000.0
2008-06-25 08:58:00,2.15931,2.15991,2.15341,2.15915,12750000.0
2008-06-25 08:59:00,2.15996,2.15996,2.15602,2.15702,7500000.0
2008-06-25 09:00:00,2.15833,2.15854,2.15426,2.15821,8500000.0
2008-06-25 09:01:00,2.15775,2.15889,2.15508,2.15818,7750000.0
2008-06-25 09:02:00,2.1589,2.16026,2.15534,2.15534,8750000.0
2008-06-25 09:03:00,2.15953,2.16102,2.15639,2.15639,10750000.0
2008-06-25 09:04:00,2.15522,2.15963,2.15522,2.1594,8260000.0
2008-06-25 09:05:00,2.15664,2.15782,2.15623,2.15778,7250000.0
2008-06-25 09:06:00,2.1579,2.15841,2.15563,2.15767,10130000.0
2008-06-25 09:07:00,2.15908,2.15908,2.15544,2.15889,11250000.0
2008-06-25 09:08:00,2.15829,2.15963,2.15574,2.15574,10000000.0
2008-06-25 09:09:00,2.1586,2.1592,2.15726,2.15835,6130000.0
2008-06-25 09:10:00,2.1562,2.15887,2.15396,2.1582,8130000.0
2008-06-25 09:11:00,2.15892,2.15921,2.1528,2.15851,8000000.0
2008-06-25 09:12:00,2.15649,2.15794,2.15649,2.15721,8000000.0
2008-06-25 09:13:00,2.15792,2.15816,2.15462,2.15772,6000000.0
2008-06-25 09:14:00,2.15777,2.15816,2.15213,2.15685,8000000.0
2008-06-25 09:15:00,2.15735,2.15812,2.1528,2.15637,9000000.0
2008-06-25 09:16:00,2.15752,2.15752,2.15281,2.15435,8130000.0
2008-06-25 09:17:00,2.15646,2.1571,2.15134,2.15652,8500000.0
2008-06-25 09:18:00,2.15784,2.15784,2.1527,2.1577,7000000.0
2008-06-25 09:19:00,2.15711,2.15909,2.15547,2.1574,9500000.0
2008-06-25 09:20:00,2.15681,2.1585,2.15281,2.15661,9630000.0
2008-06-25 09:21:00,2.15552,2.15818,2.15552,2.1574,16250000.0
2008-06-25 09:22:00,2.15635,2.15722,2.15322,2.15649,10500000.0
2008-06-25 09:23:00,2.15732,2.15795,2.15461,2.15728,8250000.0
2008-06-25 09:24:00,2.157,2.15784,2.15387,2.15602,10500000.0
2008-06-25 09:25:00,2.15577,2.15665,2.1543,2.15628,9250000.0
2008-06-25 09:26:00,2.15396,2.15821,2.15273,2.15564,12000000.0
2008-06-25 09:27:00,2.15293,2.15683,2.15293,2.15669,5250000.0
2008-06-25 09:28:00,2.15712,2.15712,2.15469,2.15673,9000000.0
2008-06-25 09:29:00,2.15748,2.15766,2.15459,2.15766,17130000.0
2008-06-25 09:30:00,2.15637,2.158,2.15314,2.15586,5630000.0
2008-06-25 09:31:00,2.15734,2.15773,2.15481,2.15523,8380000.0
2008-06-25 09:32:00,2.15749,2.15766,2.15516,2.15766,10750000.0
2008-06-25 09:33:00,2.1573,2.15786,2.15408,2.15615,7750000.0
2008-06-25 09:34:00,2.1578,2.15818,2.15556,2.15743,9750000.0
2008-06-25 09:35:00,2.15749,2.15772,2.15427,2.15427,6000000.0
2008-06-25 09:36:00,2.15302,2.15881,2.15302,2.15784,11500000.0
2008-06-25 09:37:00,2.15696,2.1589,2.15461,2.1572,9750000.0
2008-06-25 09:38:00,2.15849,2.15857,2.15352,2.15665,10250000.0
2008-06-25 09:39:00,2.15845,2.15888,2.15391,2.15791,9130000.0
2008-06-25 09:40:00,2.15679,2.15815,2.1545,2.15815,10750000.0
2008-06-25 09:41:00,2.15717,2.15784,2.15381,2.15634,7750000.0
2008-06-25 09:42:00,2.15637,2.15756,2.15389,2.15636,8630000.0
2008-06-25 09:43:00,2.15794,2.15794,2.15257,2.15633,6250000.0
2008-06-25 09:44:00,2.1585,2.1585,2.15447,2.15726,8000000.0
2008-06-25 09:45:00,2.1569,2.15714,2.15152,2.15652,12630000.0
2008-06-25 09:46:00,2.15493,2.15767,2.15461,2.15767,6250000.0
2008-06-25 09:47:00,2.1557,2.1571,2.15456,2.15489,5750000.0
2008-06-25 09:48:00,2.15378,2.15713,2.15378,2.15567,7880000.0
2008-06-25 09:49:00,2.15681,2.15718,2.15449,2.15534,7500000.0
2008-06-25 09:50:00,2.15562,2.15777,2.15347,2.15777,6500000.0
2008-06-25 09:51:00,2.15665,2.15665,2.1544,2.15479,6250000.0
2008-06-25 09:52:00,2.15611,2.15647,2.15323,2.15539,7500000.0
2008-06-25 09:53:00,2.15565,2.15634,2.15266,2.15386,9500000.0
2008-06-25 09:54:00,2.15618,2.15618,2.15304,2.15507,8750000.0
2008-06-25 09:55:00,2.15371,2.15626,2.15072,2.1536,13500000.0
2008-06-25 09:56:00,2.15471,2.15589,2.15111,2.15534,9260000.0
2008-06-25 09:57:00,2.1555,2.15603,2.15243,2.15499,13500000.0
2008-06-25 09:58:00,2.15329,2.15499,2.14845,2.15499,7130000.0
2008-06-25 09:59:00,2.15279,2.15561,2.15194,2.15377,12630000.0
2008-06-25 10:00:00,2.15581,2.15581,2.14929,2.15148,11380000.0
2008-06-25 10:01:00,2.15418,2.1551,2.15193,2.1536,7750000.0
2008-06-25 10:02:00,2.15436,2.155,2.15117,2.15311,12250000.0
2008-06-25 10:03:00,2.15432,2.15585,2.15129,2.15361,12750000.0
2008-06-25 10:04:00,2.15364,2.15477,2.15167,2.15354,8500000.0
2008-06-25 10:05:00,2.15324,2.15358,2.14827,2.15131,12500000.0
2008-06-25 10:06:00,2.15299,2.15369,2.15156,2.15156,5750000.0
2008-06-25 10:07:00,2.15306,2.15423,2.14918,2.15264,14000000.0
2008-06-25 10:08:00,2.15299,2.15427,2.14859,2.15102,7250000.0
2008-06-25 10:09:00,2.14849,2.15444,2.14849,2.1513,13500000.0
2008-06-25 10:10:00,2.15273,2.15401,2.15071,2.15401,7000000.0
2008-06-25 10:11:00,2.15322,2.15486,2.15094,2.15094,5750000.0
2008-06-25 10:12:00,2.15566,2.15566,2.15191,2.15191,7500000.0
2008-06-25 10:13:00,2.15416,2.15416,2.14981,2.14981,8000000.0
2008-06-25 10:14:00,2.15295,2.15359,2.15015,2.15359,7630000.0
2008-06-25 10:15:00,2.15148,2.15403,2.14789,2.15403,10000000.0
2008-06-25 10:16:00,2.15368,2.15491,2.15262,2.15438,9000000.0
2008-06-25 10:17:00,2.15472,2.15472,2.14899,2.15247,9750000.0
2008-06-25 10:18:00,2.15309,2.15489,2.15174,2.1522,6500000.0
2008-06-25 10:19:00,2.15366,2.15478,2.15105,2.15478,7750000.0
2008-06-25 10:20:00,2.15359,2.154,2.15041,2.15138,7130000.0
2008-06-25 10:21:00,2.15395,2.15582,2.15336,2.15462,9880000.0
2008-06-25 10:22:00,2.15456,2.15456,2.15202,2.15294,6000000.0
2008-06-25 10:23:00,2.15339,2.1539,2.15225,2.15281,6000000.0
2008-06-25 10:24:00,2.15316,2.15316,2.15,2.15186,6880000.0
2008-06-25 10:25:00,2.15307,2.15307,2.1501,2.15261,6630000.0
2008-06-25 10:26:00,2.15218,2.1524,2.15043,2.15043,7250000.0
2008-06-25 10:27:00,2.15371,2.15443,2.14633,2.15167,7250000.0
2008-06-25 10:28:00,2.14986,2.15383,2.14986,2.15343,9750000.0
2008-06-25 10:29:00,2.15333,2.15353,2.15189,2.15349,9500000.0
2008-06-25 10:30:00,2.15123,2.15616,2.14938,2.15118,7500000.0
2008-06-25 10:31:00,2.15564,2.15564,2.14955,2.14963,9250000.0
2008-06-25 10:32:00,2.15412,2.15494,2.15278,2.15409,7000000.0
2008-06-25 10:33:00,2.15556,2.15567,2.15108,2.15168,11500000.0
2008-06-25 10:34:00,2.15384,2.15445,2.1499,2.1517,9250000.0
2008-06-25 10:35:00,2.15267,2.15394,2.14889,2.14924,10380000.0
2008-06-25 10:36:00,2.15296,2.15409,2.14952,2.15209,12000000.0
2008-06-25 10:37:00,2.15378,2.15378,2.14865,2.14865,12000000.0
2008-06-25 10:38:00,2.14857,2.15143,2.1473,2.15143,6250000.0
2008-06-25 10:39:00,2.15131,2.15227,2.14938,2.14938,6000000.0
2008-06-25 10:40:00,2.15301,2.15301,2.14647,2.14647,9500000.0
2008-06-25 10:41:00,2.14868,2.15194,2.14782,2.14782,5750000.0
2008-06-25 10:42:00,2.152,2.15205,2.14879,2.15048,8000000.0
2008-06-25 10:43:00,2.1516,2.15231,2.14828,2.1508,8130000.0
2008-06-25 10:44:00,2.1509,2.15218,2.14654,2.15015,9500000.0
2008-06-25 10:45:00,2.15031,2.15179,2.14738,2.15101,11750000.0
2008-06-25 10:46:00,2.15074,2.15204,2.14905,2.15204,9000000.0
2008-06-25 10:47:00,2.15089,2.15234,2.14838,2.15149,7000000.0
2008-06-25 10:48:00,2.15025,2.15217,2.15025,2.15217,5500000.0
2008-06-25 10:49:00,2.15031,2.15128,2.14548,2.1483,13250000.0
2008-06-25 10:50:00,2.14831,2.1511,2.14755,2.1487,8130000.0
2008-06-25 10:51:00,2.14811,2.15121,2.14669,2.14973,11250000.0
2008-06-25 10:52:00,2.14892,2.14983,2.14782,2.14897,9250000.0
2008-06-25 10:53:00,2.14826,2.14983,2.14746,2.14958,5630000.0
2008-06-25 10:54:00,2.14961,2.15047,2.14842,2.15,8250000.0
2008-06-25 10:55:00,2.14904,2.14991,2.14711,2.14991,10250000.0
2008-06-25 10:56:00,2.14561,2.15023,2.1455,2.14801,9010000.0
2008-06-25 10:57:00,2.14998,2.15149,2.14795,2.15149,7250000.0
2008-06-25 10:58:00,2.1509,2.15096,2.1477,2.15012,8880000.0
2008-06-25 10:59:00,2.14942,2.15036,2.14845,2.14974,9500000.0
2008-06-25 11:00:00,2.1495,2.14966,2.14694,2.14826,8380000.0
2008-06-25 11:01:00,2.14938,2.14938,2.14343,2.14679,8750000.0
2008-06-25 11:02:00,2.14766,2.1492,2.14626,2.1492,10750000.0
2008-06-25 11:03:00,2.14771,2.1498,2.14528,2.14907,9750000.0
2008-06-25 11:04:00,2.14696,2.1489,2.14431,2.14774,6000000.0
2008-06-25 11:05:00,2.14942,2.151,2.148,2.14844,9630000.0
2008-06-25 11:06:00,2.14958,2.15083,2.14547,2.1495,12750000.0
2008-06-25 11:07:00,2.15089,2.15124,2.14738,2.14839,7750000.0
2008-06-25 11:08:00,2.14936,2.15053,2.14784,2.15053,7250000.0
2008-06-25 11:09:00,2.1504,2.15129,2.14895,2.15038,6250000.0
2008-06-25 11:10:00,2.15066,2.15214,2.14805,2.14805,10250000.0
2008-06-25 11:11:00,2.15075,2.15201,2.14755,2.15018,5250000.0
2008-06-25 11:12:00,2.15084,2.15189,2.14811,2.14881,11750000.0
2008-06-25 11:13:00,2.15047,2.15164,2.14759,2.15062,11000000.0
2008-06-25 11:14:00,2.15113,2.15166,2.14862,2.14929,9750000.0
2008-06-25 11:15:00,2.14966,2.15137,2.14879,2.14986,12500000.0
2008-06-25 11:16:00,2.14943,2.15168,2.14811,2.15168,10250000.0
2008-06-25 11:17:00,2.14891,2.15107,2.14833,2.1509,6380000.0
2008-06-25 11:18:00,2.14784,2.15134,2.14784,2.15078,6500000.0
2008-06-25 11:19:00,2.14959,2.15102,2.14863,2.14932,9380000.0
2008-06-25 11:20:00,2.14831,2.15131,2.14562,2.14986,7250000.0
2008-06-25 11:21:00,2.15127,2.15138,2.14557,2.1503,10000000.0
2008-06-25 11:22:00,2.15055,2.15061,2.14842,2.14959,8750000.0
2008-06-25 11:23:00,2.1503,2.15078,2.14578,2.14934,12260000.0
2008-06-25 11:24:00,2.14864,2.15143,2.1453,2.15109,12000000.0
2008-06-25 11:25:00,2.15005,2.15087,2.1463,2.1463,13500000.0
2008-06-25 11:26:00,2.15033,2.15125,2.14782,2.1512,10250000.0
2008-06-25 11:27:00,2.14983,2.15121,2.14737,2.1505,9500000.0
2008-06-25 11:28:00,2.15097,2.15199,2.14865,2.15117,6250000.0
2008-06-25 11:29:00,2.15198,2.15267,2.14751,2.15163,7000000.0
2008-06-25 11:30:00,2.1517,2.15262,2.14922,2.15254,7130000.0
2008-06-25 11:31:00,2.15362,2.15362,2.14999,2.15196,9250000.0
2008-06-25 11:32:00,2.15004,2.15257,2.14754,2.15257,13500000.0
2008-06-25 11:33:00,2.15128,2.15284,2.15018,2.15095,8500000.0
2008-06-25 11:34:00,2.15148,2.15342,2.14744,2.15273,5750000.0
2008-06-25 11:35:00,2.15278,2.15357,2.1483,2.15191,5750000.0
2008-06-25 11:36:00,2.15204,2.15221,2.14899,2.15184,5880000.0
2008-06-25 11:37:00,2.14997,2.15248,2.14995,2.15034,7500000.0
2008-06-25 11:38:00,2.14966,2.15245,2.14966,2.15015,8000000.0
2008-06-25 11:39:00,2.15308,2.15308,2.14773,2.14947,12750000.0
2008-06-25 11:40:00,2.14756,2.15169,2.14631,2.15138,7750000.0
2008-06-25 11:41:00,2.15143,2.15206,2.1465,2.15018,5250000.0
2008-06-25 11:42:00,2.15135,2.15213,2.14925,2.15097,14250000.0
2008-06-25 11:43:00,2.14948,2.15156,2.14725,2.15156,8250000.0
2008-06-25 11:44:00,2.15046,2.15255,2.14851,2.14937,7880000.0
2008-06-25 11:45:00,2.15217,2.15332,2.14932,2.15262,9750000.0
2008-06-25 11:46:00,2.15253,2.15253,2.14818,2.15009,8130000.0
2008-06-25 11:47:00,2.15283,2.15298,2.14943,2.15099,8500000.0
2008-06-25 11:48:00,2.15191,2.1533,2.15065,2.15317,7000000.0
2008-06-25 11:49:00,2.14949,2.15178,2.14584,2.15082,10500000.0
2008-06-25 11:50:00,2.15014,2.15276,2.14852,2.15225,6000000.0
2008-06-25 11:51:00,2.14966,2.15258,2.14792,2.14922,10750000.0
2008-06-25 11:52:00,2.15287,2.15287,2.14839,2.15078,11500000.0
2008-06-25 11:53:00,2.14826,2.15452,2.14826,2.15234,7500000.0
2008-06-25 11:54:00,2.15123,2.15237,2.15004,2.15004,8500000.0
2008-06-25 11:55:00,2.15105,2.15178,2.14859,2.15178,10000000.0
2008-06-25 11:56:00,2.15148,2.15148,2.14693,2.15087,10000000.0
2008-06-25 11:57:00,2.15138,2.15229,2.14841,2.15025,11500000.0
2008-06-25 11:58:00,2.15143,2.15255,2.14832,2.14994,6750000.0
2008-06-25 11:59:00,2.15077,2.15129,2.1479,2.14935,11380000.0
2008-06-25 12:00:00,2.1515,2.1515,2.14963,2.15145,10500000.0
2008-06-25 12:01:00,2.15065,2.1515,2.14623,2.15076,8500000.0
2008-06-25 12:02:00,2.15001,2.15216,2.14954,2.15134,8250000.0
2008-06-25 12:03:00,2.15175,2.15196,2.14838,2.15063,5500000.0
2008-06-25 12:04:00,2.15067,2.1509,2.14561,2.15009,8250000.0
2008-06-25 12:05:00,2.15133,2.15252,2.14792,2.15142,6000000.0
2008-06-25 12:06:00,2.15081,2.15165,2.14756,2.14831,9380000.0
2008-06-25 12:07:00,2.15082,2.15139,2.14885,2.15041,6880000.0
2008-06-25 12:08:00,2.14908,2.1519,2.14831,2.1504,6750000.0
2008-06-25 12:09:00,2.1504,2.15232,2.14636,2.15028,7880000.0
2008-06-25 12:10:00,2.15044,2.15119,2.14588,2.14588,10750000.0
2008-06-25 12:11:00,2.15187,2.15187,2.14769,2.14922,8500000.0
2008-06-25 12:12:00,2.15141,2.1519,2.14821,2.15147,9000000.0
2008-06-25 12:13:00,2.14637,2.15142,2.14637,2.15142,6250000.0
2008-06-25 12:14:00,2.15056,2.15177,2.14619,2.15177,8000000.0
2008-06-25 12:15:00,2.14859,2.15189,2.1475,2.15189,8500000.0
2008-06-25 12:16:00,2.15068,2.15267,2.14761,2.1513,12000000.0
2008-06-25 12:17:00,2.14676,2.15265,2.14676,2.14973,6000000.0
2008-06-25 12:18:00,2.15165,2.15216,2.14917,2.15066,7000000.0
2008-06-25 12:19:00,2.15317,2.15359,2.15058,2.15066,6000000.0
2008-06-25 12:20:00,2.14901,2.15289,2.14779,2.15147,11630000.0
2008-06-25 12:21:00,2.14975,2.15257,2.14642,2.14885,10140000.0
2008-06-25 12:22:00,2.14872,2.15181,2.14782,2.15133,10010000.0
2008-06-25 12:23:00,2.15193,2.15193,2.1483,2.15108,12000000.0
2008-06-25 12:24:00,2.14853,2.15208,2.14827,2.14827,9750000.0
2008-06-25 12:25:00,2.15007,2.15216,2.15007,2.15065,6500000.0
2008-06-25 12:26:00,2.15104,2.15155,2.14659,2.14659,12250000.0
2008-06-25 12:27:00,2.15125,2.1517,2.14942,2.15126,8500000.0
2008-06-25 12:28:00,2.15078,2.15178,2.14751,2.1505,10380000.0
2008-06-25 12:29:00,2.14987,2.15242,2.14837,2.14844,9130000.0
2008-06-25 12:30:00,2.14844,2.15078,2.14735,2.14735,6500000.0
2008-06-25 12:31:00,2.15178,2.15178,2.14906,2.15154,6500000.0
2008-06-25 12:32:00,2.15036,2.15075,2.14562,2.14903,8250000.0
2008-06-25 12:33:00,2.15007,2.15233,2.14802,2.15061,8500000.0
2008-06-25 12:34:00,2.15183,2.15297,2.14832,2.15242,9510000.0
2008-06-25 12:35:00,2.15248,2.15248,2.14689,2.14909,10500000.0
2008-06-25 12:36:00,2.15221,2.15237,2.14729,2.15153,11750000.0
2008-06-25 12:37:00,2.15331,2.15331,2.1488,2.14942,12130000.0
2008-06-25 12:38:00,2.15274,2.15344,2.15014,2.15014,6250000.0
2008-06-25 12:39:00,2.15386,2.15386,2.15073,2.15269,10500000.0
2008-06-25 12:40:00,2.14934,2.15302,2.14934,2.14974,10750000.0
2008-06-25 12:41:00,2.15212,2.15224,2.14718,2.14718,8500000.0
2008-06-25 12:42:00,2.1509,2.15145,2.14962,2.15127,8000000.0
2008-06-25 12:43:00,2.15095,2.15185,2.14915,2.15135,11750000.0
2008-06-25 12:44:00,2.15165,2.15165,2.14396,2.14846,6750000.0
2008-06-25 12:45:00,2.15205,2.15205,2.14876,2.15188,11000000.0
2008-06-25 12:46:00,2.15508,2.15508,2.15109,2.15155,5750000.0
2008-06-25 12:47:00,2.15209,2.15209,2.14952,2.14956,7750000.0
2008-06-25 12:48:00,2.15177,2.15286,2.14761,2.1498,8000000.0
2008-06-25 12:49:00,2.15145,2.15217,2.14879,2.15217,10750000.0
2008-06-25 12:50:00,2.14917,2.15238,2.14908,2.15098,11250000.0
2008-06-25 12:51:00,2.14717,2.15229,2.14717,2.15178,8250000.0
2008-06-25 12:52:00,2.15075,2.15136,2.14718,2.1474,8500000.0
2008-06-25 12:53:00,2.14901,2.15043,2.14723,2.15043,8500000.0
2008-06-25 12:54:00,2.14959,2.15203,2.14725,2.1509,12000000.0
2008-06-25 12:55:00,2.14886,2.15189,2.14775,2.14956,12130000.0
2008-06-25 12:56:00,2.14944,2.15303,2.14612,2.15149,12750000.0
2008-06-25 12:57:00,2.14994,2.15158,2.14761,2.15073,10750000.0
2008-06-25 12:58:00,2.15106,2.15149,2.14746,2.15149,5250000.0
2008-06-25 12:59:00,2.15058,2.15165,2.14769,2.14966,11750000.0
2008-06-25 13:00:00,2.15153,2.15226,2.14722,2.15017,7750000.0
2008-06-25 13:01:00,2.14985,2.15224,2.14895,2.15019,9630000.0
2008-06-25 13:02:00,2.15028,2.15327,2.14688,2.15209,8880000.0
2008-06-25 13:03:00,2.14801,2.15333,2.14801,2.15333,10500000.0
2008-06-25 13:04:00,2.15195,2.15362,2.14936,2.15176,8500000.0
2008-06-25 13:05:00,2.14856,2.1528,2.14856,2.15129,12750000.0
2008-06-25 13:06:00,2.1485,2.15206,2.14758,2.14782,6750000.0
2008-06-25 13:07:00,2.14853,2.15378,2.14853,2.15101,10500000.0
2008-06-25 13:08:00,2.15099,2.15368,2.14997,2.15368,5250000.0
2008-06-25 13:09:00,2.15254,2.15358,2.14796,2.15279,5750000.0
2008-06-25 13:10:00,2.15323,2.15363,2.15074,2.15363,10380000.0
2008-06-25 13:11:00,2.15189,2.15189,2.14775,2.15085,9380000.0
2008-06-25 13:12:00,2.15178,2.1519,2.14895,2.15156,8000000.0
2008-06-25 13:13:00,2.15127,2.15333,2.14859,2.15222,7750000.0
2008-06-25 13:14:00,2.14875,2.15309,2.14632,2.15209,5750000.0
2008-06-25 13:15:00,2.15067,2.15223,2.14803,2.14803,5630000.0
2008-06-25 13:16:00,2.15122,2.15231,2.14523,2.14983,7500000.0
2008-06-25 13:17:00,2.15223,2.15337,2.14978,2.15033,12630000.0
2008-06-25 13:18:00,2.15123,2.15316,2.14875,2.15287,6250000.0
2008-06-25 13:19:00,2.15218,2.15342,2.15054,2.15287,10500000.0
2008-06-25 13:20:00,2.14951,2.15348,2.14951,2.1534,10750000.0
2008-06-25 13:21:00,2.15047,2.15314,2.14965,2.15296,6630000.0
2008-06-25 13:22:00,2.1518,2.15244,2.14756,2.15004,9750000.0
2008-06-25 13:23:00,2.15159,2.15226,2.1482,2.15197,8500000.0
2008-06-25 13:24:00,2.15061,2.152,2.14794,2.14794,12000000.0
2008-06-25 13:25:00,2.15257,2.1528,2.1468,2.15258,10500000.0
2008-06-25 13:26:00,2.15117,2.15299,2.14944,2.15218,10500000.0
2008-06-25 13:27:00,2.15331,2.15331,2.14622,2.15129,10880000.0
2008-06-25 13:28:00,2.14968,2.15279,2.14968,2.15054,7750000.0
2008-06-25 13:29:00,2.15245,2.15343,2.14952,2.14952,8250000.0
2008-06-25 13:30:00,2.14735,2.15257,2.14735,2.15224,6000000.0
2008-06-25 13:31:00,2.15119,2.15229,2.14929,2.15105,10750000.0
2008-06-25 13:32:00,2.15155,2.1526,2.15069,2.15223,6880000.0
2008-06-25 13:33:00,2.15166,2.15229,2.14471,2.15076,12250000.0
2008-06-25 13:34:00,2.15234,2.15259,2.14991,2.15183,8500000.0
2008-06-25 13:35:00,2.15164,2.15233,2.14803,2.15197,10390000.0
2008-06-25 13:36:00,2.15063,2.15246,2.14904,2.15046,9500000.0
2008-06-25 13:37:00,2.15012,2.15159,2.14613,2.14613,5630000.0
2008-06-25 13:38:00,2.15081,2.15209,2.14851,2.15141,11630000.0
2008-06-25 13:39:00,2.14929,2.15239,2.14384,2.15239,9750000.0
2008-06-25 13:40:00,2.1512,2.15143,2.14418,2.15143,15630000.0
2008-06-25 13:41:00,2.15191,2.15217,2.14806,2.15217,6750000.0
2008-06-25 13:42:00,2.15084,2.15189,2.14871,2.14871,11750000.0
2008-06-25 13:43:00,2.15189,2.15236,2.14788,2.15206,11750000.0
2008-06-25 13:44:00,2.15157,2.15182,2.14677,2.14795,11750000.0
2008-06-25 13:45:00,2.15064,2.15162,2.14914,2.15143,9250000.0
2008-06-25 13:46:00,2.15239,2.15243,2.14776,2.14874,7750000.0
2008-06-25 13:47:00,2.15027,2.15185,2.14514,2.14941,7750000.0
2008-06-25 13:48:00,2.15017,2.15053,2.14608,2.14919,8250000.0
2008-06-25 13:49:00,2.14708,2.15059,2.14406,2.14917,9750000.0
2008-06-25 13:50:00,2.14874,2.15052,2.14753,2.14967,5880000.0
2008-06-25 13:51:00,2.1482,2.14967,2.14346,2.14802,8250000.0
2008-06-25 13:52:00,2.14774,2.14986,2.14618,2.14986,7250000.0
2008-06-25 13:53:00,2.15006,2.15104,2.14756,2.14845,8500000.0
2008-06-25 13:54:00,2.14664,2.14982,2.14617,2.14841,6500000.0
2008-06-25 13:55:00,2.15127,2.15127,2.1444,2.15008,6000000.0
2008-06-25 13:56:00,2.14497,2.15011,2.14475,2.14887,11500000.0
2008-06-25 13:57:00,2.15099,2.15099,2.14889,2.15093,8000000.0
2008-06-25 13:58:00,2.15024,2.15178,2.14655,2.14775,11130000.0
2008-06-25 13:59:00,2.14954,2.15004,2.14385,2.14385,7380000.0
2008-06-25 14:00:00,2.14982,2.15058,2.14883,2.14981,5500000.0
2008-06-25 14:01:00,2.14747,2.15044,2.14591,2.14674,7000000.0
2008-06-25 14:02:00,2.14716,2.14984,2.14714,2.14835,8000000.0
2008-06-25 14:03:00,2.14606,2.15005,2.14606,2.1471,8630000.0
2008-06-25 14:04:00,2.14773,2.15114,2.14749,2.14749,9000000.0
2008-06-25 14:05:00,2.14843,2.15028,2.14622,2.14863,8000000.0
2008-06-25 14:06:00,2.14738,2.15036,2.14473,2.14946,10250000.0
2008-06-25 14:07:00,2.14935,2.15029,2.14724,2.14941,10250000.0
2008-06-25 14:08:00,2.14905,2.14912,2.14626,2.14754,8380000.0
2008-06-25 14:09:00,2.1488,2.14906,2.14683,2.14852,10000000.0
2008-06-25 14:10:00,2.14868,2.14906,2.14573,2.14809,5750000.0
2008-06-25 14:11:00,2.14924,2.14924,2.14362,2.14778,17000000.0
2008-06-25 14:12:00,2.14718,2.14779,2.14336,2.14336,8750000.0
2008-06-25 14:13:00,2.14877,2.14877,2.14588,2.14754,8260000.0
2008-06-25 14:14:00,2.14415,2.14838,2.14415,2.14459,9500000.0
2008-06-25 14:15:00,2.148,2.14877,2.14639,2.14877,8250000.0
2008-06-25 14:16:00,2.14787,2.14865,2.14483,2.14648,9000000.0
2008-06-25 14:17:00,2.14919,2.14938,2.14627,2.14627,5250000.0
2008-06-25 14:18:00,2.14842,2.14866,2.14544,2.14865,11250000.0
2008-06-25 14:19:00,2.14527,2.14904,2.14527,2.14536,5500000.0
2008-06-25 14:20:00,2.14848,2.14886,2.14319,2.14709,7750000.0
2008-06-25 14:21:00,2.14651,2.1476,2.14263,2.14714,7250000.0
2008-06-25 14:22:00,2.14604,2.14867,2.14477,2.14867,9750000.0
2008-06-25 14:23:00,2.14844,2.14844,2.14336,2.14599,8250000.0
2008-06-25 14:24:00,2.14737,2.14813,2.14279,2.1461,12630000.0
2008-06-25 14:25:00,2.14891,2.14891,2.14529,2.1459,7000000.0
2008-06-25 14:26:00,2.14839,2.14839,2.1418,2.1454,8000000.0
2008-06-25 14:27:00,2.14882,2.14882,2.14595,2.147,7000000.0
2008-06-25 14:28:00,2.14797,2.1483,2.14389,2.14413,9000000.0
2008-06-25 14:29:00,2.14533,2.14819,2.14262,2.14694,8510000.0
2008-06-25 14:30:00,2.1468,2.14686,2.14231,2.1436,5500000.0
2008-06-25 14:31:00,2.14559,2.14868,2.14449,2.1481,8250000.0
2008-06-25 14:32:00,2.14777,2.14842,2.14651,2.1484,9630000.0
2008-06-25 14:33:00,2.1475,2.14892,2.14625,2.14892,7750000.0
2008-06-25 14:34:00,2.14766,2.14911,2.14694,2.14902,10130000.0
2008-06-25 14:35:00,2.14789,2.14895,2.14466,2.14895,9750000.0
2008-06-25 14:36:00,2.14777,2.14849,2.14396,2.14849,12000000.0
2008-06-25 14:37:00,2.14862,2.14902,2.1456,2.1484,8260000.0
2008-06-25 14:38:00,2.14931,2.14931,2.14339,2.14804,10750000.0
2008-06-25 14:39:00,2.14836,2.1485,2.14596,2.14596,5250000.0
2008-06-25 14:40:00,2.14837,2.14863,2.14438,2.14758,10250000.0
2008-06-25 14:41:00,2.1476,2.14831,2.14527,2.14827,7750000.0
2008-06-25 14:42:00,2.14933,2.14933,2.14561,2.14561,6250000.0
2008-06-25 14:43:00,2.14874,2.14918,2.14258,2.14795,9500000.0
2008-06-25 14:44:00,2.14488,2.14933,2.14334,2.1484,5250000.0
2008-06-25 14:45:00,2.14933,2.14933,2.14547,2.14649,8000000.0
2008-06-25 14:46:00,2.14774,2.14856,2.1439,2.14606,9130000.0
2008-06-25 14:47:00,2.14899,2.14954,2.14631,2.14863,13250000.0
2008-06-25 14:48:00,2.14775,2.14955,2.1469,2.1469,10000000.0
2008-06-25 14:49:00,2.14932,2.14939,2.1459,2.14698,8750000.0
2008-06-25 14:50:00,2.1462,2.14984,2.1462,2.14968,9250000.0
2008-06-25 14:51:00,2.14923,2.14936,2.14614,2.14893,9750000.0
2008-06-25 14:52:00,2.14925,2.14925,2.14458,2.14627,10750000.0
2008-06-25 14:53:00,2.14761,2.14851,2.14479,2.14577,8000000.0
2008-06-25 14:54:00,2.14966,2.15,2.1447,2.14858,12750000.0
2008-06-25 14:55:00,2.14878,2.14889,2.14531,2.14759,10000000.0
2008-06-25 14:56:00,2.14752,2.1482,2.14345,2.14576,12000000.0
2008-06-25 14:57:00,2.14517,2.14782,2.14444,2.14719,10750000.0
2008-06-25 14:58:00,2.14498,2.14828,2.14413,2.14459,9760000.0
2008-06-25 14:59:00,2.14667,2.14756,2.14515,2.14756,13250000.0
2008-06-25 15:00:00,2.14773,2.14808,2.14487,2.14619,10250000.0
2008-06-25 15:01:00,2.1454,2.14758,2.14153,2.14616,10750000.0
2008-06-25 15:02:00,2.14439,2.1471,2.14329,2.14658,11000000.0
2008-06-25 15:03:00,2.14332,2.14684,2.14107,2.14453,15000000.0
2008-06-25 15:04:00,2.14661,2.14664,2.14028,2.14172,8500000.0
2008-06-25 15:05:00,2.14514,2.146,2.14283,2.1436,8130000.0
2008-06-25 15:06:00,2.14417,2.14648,2.14222,2.14648,8250000.0
2008-06-25 15:07:00,2.14168,2.14748,2.14168,2.14667,5250000.0
2008-06-25 15:08:00,2.14653,2.14653,2.14352,2.14629,11500000.0
2008-06-25 15:09:00,2.14691,2.14691,2.14352,2.14665,9130000.0
2008-06-25 15:10:00,2.14777,2.14777,2.14366,2.1466,7000000.0
2008-06-25 15:11:00,2.14607,2.14706,2.14302,2.14438,9250000.0
2008-06-25 15:12:00,2.14705,2.14771,2.14309,2.14566,7500000.0
2008-06-25 15:13:00,2.14253,2.14654,2.1425,2.14654,12250000.0
2008-06-25 15:14:00,2.14561,2.14608,2.14252,2.14252,6250000.0
2008-06-25 15:15:00,2.14545,2.14589,2.14347,2.14381,9880000.0
2008-06-25 15:16:00,2.14462,2.14664,2.14462,2.14494,8500000.0
2008-06-25 15:17:00,2.14558,2.14568,2.14105,2.14568,10880000.0
2008-06-25 15:18:00,2.14573,2.14628,2.14344,2.1439,5750000.0
2008-06-25 15:19:00,2.14578,2.14637,2.14244,2.14244,10500000.0
2008-06-25 15:20:00,2.14495,2.1463,2.14265,2.14535,8250000.0
2008-06-25 15:21:00,2.14532,2.14549,2.13894,2.14302,11000000.0
2008-06-25 15:22:00,2.14447,2.14617,2.141,2.141,13750000.0
2008-06-25 15:23:00,2.14435,2.14479,2.1417,2.14465,8130000.0
2008-06-25 15:24:00,2.14285,2.1454,2.14168,2.1454,9250000.0
2008-06-25 15:25:00,2.1459,2.1459,2.14257,2.14486,8250000.0
2008-06-25 15:26:00,2.14524,2.14528,2.14155,2.14493,12000000.0
2008-06-25 15:27:00,2.14461,2.14652,2.1438,2.14541,5630000.0
2008-06-25 15:28:00,2.14483,2.14594,2.14233,2.14415,7000000.0
2008-06-25 15:29:00,2.1414,2.1464,2.1414,2.14608,6130000.0
2008-06-25 15:30:00,2.14478,2.14552,2.14129,2.14433,8000000.0
2008-06-25 15:31:00,2.1447,2.14522,2.14336,2.14336,7500000.0
2008-06-25 15:32:00,2.14506,2.14531,2.14099,2.14504,9000000.0
2008-06-25 15:33:00,2.14284,2.14511,2.1427,2.14415,10380000.0
2008-06-25 15:34:00,2.14343,2.14477,2.14142,2.14477,5250000.0
2008-06-25 15:35:00,2.14347,2.14466,2.1395,2.14383,8380000.0
2008-06-25 15:36:00,2.14524,2.14609,2.14067,2.14503,9500000.0
2008-06-25 15:37:00,2.145,2.145,2.14266,2.14473,8250000.0
2008-06-25 15:38:00,2.14171,2.14552,2.13888,2.14439,11250000.0
2008-06-25 15:39:00,2.14422,2.14505,2.14171,2.14257,7000000.0
2008-06-25 15:40:00,2.14573,2.14573,2.13997,2.14514,8000000.0
2008-06-25 15:41:00,2.14201,2.14584,2.14108,2.14108,6250000.0
2008-06-25 15:42:00,2.14363,2.1451,2.14358,2.1451,5380000.0
2008-06-25 15:43:00,2.14338,2.14484,2.14016,2.14447,7510000.0
2008-06-25 15:44:00,2.14417,2.14715,2.14395,2.14395,9750000.0
2008-06-25 15:45:00,2.14546,2.14621,2.14057,2.14502,11500000.0
2008-06-25 15:46:00,2.14515,2.14614,2.14193,2.14347,10750000.0
2008-06-25 15:47:00,2.14531,2.14595,2.14236,2.14508,10630000.0
2008-06-25 15:48:00,2.14287,2.14537,2.14287,2.14483,7750000.0
2008-06-25 15:49:00,2.14492,2.1457,2.1395,2.14535,9630000.0
2008-06-25 15:50:00,2.14528,2.14592,2.14172,2.14544,10250000.0
2008-06-25 15:51:00,2.14578,2.14578,2.14044,2.1438,7000000.0
2008-06-25 15:52:00,2.14308,2.14582,2.13993,2.14422,7500000.0
2008-06-25 15:53:00,2.14454,2.14512,2.14188,2.14443,7750000.0
2008-06-25 15:54:00,2.14403,2.14419,2.13727,2.14416,8250000.0
2008-06-25 15:55:00,2.14366,2.14394,2.13943,2.14322,6250000.0
2008-06-25 15:56:00,2.14267,2.14497,2.14058,2.14305,6380000.0
2008-06-25 15:57:00,2.14418,2.14418,2.13845,2.1397,10130000.0
2008-06-25 15:58:00,2.1435,2.14437,2.14038,2.14051,12250000.0
2008-06-25 15:59:00,2.14351,2.14417,2.14069,2.14334,9000000.0
2008-06-25 16:00:00,2.14392,2.14399,2.14112,2.14378,11250000.0
2008-06-25 16:01:00,2.14488,2.14545,2.14162,2.14162,12250000.0
2008-06-25 16:02:00,2.14462,2.14636,2.14107,2.14107,6000000.0
2008-06-25 16:03:00,2.14485,2.14558,2.14348,2.14501,6500000.0
2008-06-25 16:04:00,2.1409,2.14606,2.1409,2.14596,6750000.0
2008-06-25 16:05:00,2.14559,2.14663,2.13992,2.14515,8760000.0
2008-06-25 16:06:00,2.1449,2.14658,2.14475,2.14619,5750000.0
2008-06-25 16:07:00,2.1467,2.14743,2.14436,2.1464,12250000.0
2008-06-25 16:08:00,2.14369,2.14638,2.14369,2.14582,6000000.0
2008-06-25 16:09:00,2.14635,2.14687,2.14496,2.14637,6630000.0
2008-06-25 16:10:00,2.14375,2.14661,2.141,2.1466,9500000.0
2008-06-25 16:11:00,2.14661,2.14687,2.14303,2.14383,15500000.0
2008-06-25 16:12:00,2.14646,2.14789,2.14221,2.14495,11250000.0
2008-06-25 16:13:00,2.14631,2.1465,2.1448,2.14647,5500000.0
2008-06-25 16:14:00,2.1463,2.14661,2.1418,2.14488,8500000.0
2008-06-25 16:15:00,2.14646,2.14713,2.14395,2.14653,7750000.0
2008-06-25 16:16:00,2.14601,2.14704,2.14183,2.14283,8250000.0
2008-06-25 16:17:00,2.14694,2.14727,2.14353,2.14497,6500000.0
2008-06-25 16:18:00,2.14767,2.1482,2.14322,2.14465,8000000.0
2008-06-25 16:19:00,2.14667,2.14746,2.14117,2.14117,13130000.0
2008-06-25 16:20:00,2.14664,2.14759,2.14102,2.14675,8750000.0
2008-06-25 16:21:00,2.14738,2.14747,2.1427,2.1427,5500000.0
2008-06-25 16:22:00,2.14664,2.14664,2.14098,2.14123,9000000.0
2008-06-25 16:23:00,2.14594,2.14701,2.14319,2.14669,9250000.0
2008-06-25 16:24:00,2.14539,2.14825,2.14394,2.14414,9760000.0
2008-06-25 16:25:00,2.14742,2.14773,2.14533,2.14621,7250000.0
2008-06-25 16:26:00,2.14638,2.14719,2.14416,2.14673,11000000.0
2008-06-25 16:27:00,2.14639,2.14754,2.14265,2.14597,9000000.0
2008-06-25 16:28:00,2.14611,2.14659,2.14353,2.14638,8750000.0
2008-06-25 16:29:00,2.14677,2.14677,2.14409,2.14628,6250000.0
2008-06-25 16:30:00,2.14648,2.14663,2.14228,2.14663,5500000.0
2008-06-25 16:31:00,2.14437,2.14605,2.14347,2.14599,10130000.0
2008-06-25 16:32:00,2.14613,2.14715,2.14469,2.14565,6750000.0
2008-06-25 16:33:00,2.14696,2.14752,2.14156,2.14445,12130000.0
2008-06-25 16:34:00,2.14664,2.1478,2.14409,2.1478,11750000.0
2008-06-25 16:35:00,2.14633,2.14883,2.14374,2.14607,11750000.0
2008-06-25 16:36:00,2.14826,2.14984,2.14396,2.14743,10380000.0
2008-06-25 16:37:00,2.14228,2.14907,2.14228,2.14747,6500000.0
2008-06-25 16:38:00,2.14879,2.1503,2.14472,2.14928,8500000.0
2008-06-25 16:39:00,2.14739,2.15091,2.14617,2.15024,8380000.0
2008-06-25 16:40:00,2.14946,2.1498,2.14536,2.14889,7500000.0
2008-06-25 16:41:00,2.14757,2.14991,2.14567,2.14946,11000000.0
2008-06-25 16:42:00,2.14851,2.15011,2.14454,2.14745,7130000.0
2008-06-25 16:43:00,2.14885,2.15088,2.14875,2.15011,6750000.0
2008-06-25 16:44:00,2.14978,2.15114,2.14835,2.15027,7250000.0
2008-06-25 16:45:00,2.15097,2.15097,2.14717,2.14851,8630000.0
2008-06-25 16:46:00,2.14832,2.15039,2.14632,2.14704,9880000.0
2008-06-25 16:47:00,2.14665,2.15012,2.14471,2.14776,7000000.0
2008-06-25 16:48:00,2.15049,2.15063,2.14588,2.15005,8250000.0
2008-06-25 16:49:00,2.14834,2.14962,2.14503,2.14817,6750000.0
2008-06-25 16:50:00,2.15056,2.1508,2.1469,2.14857,7250000.0
2008-06-25 16:51:00,2.14956,2.14956,2.14756,2.14901,5500000.0
2008-06-25 16:52:00,2.14751,2.15049,2.14339,2.15049,5880000.0
2008-06-25 16:53:00,2.14541,2.15014,2.14541,2.14906,6250000.0
2008-06-25 16:54:00,2.14598,2.14898,2.14439,2.14622,9250000.0
2008-06-25 16:55:00,2.14972,2.14972,2.14549,2.14549,6250000.0
2008-06-25 16:56:00,2.14699,2.15007,2.14699,2.15007,7000000.0
2008-06-25 16:57:00,2.14558,2.14999,2.14558,2.14999,6500000.0
2008-06-25 16:58:00,2.14816,2.15019,2.14646,2.1492,8130000.0
2008-06-25 16:59:00,2.14988,2.15028,2.14622,2.14736,9000000.0
2008-06-25 17:00:00,2.14895,2.14931,2.14432,2.14683,6630000.0
2008-06-25 17:01:00,2.1488,2.14984,2.1435,2.14949,9250000.0
2008-06-25 17:02:00,2.14934,2.14954,2.14596,2.14596,6000000.0
2008-06-25 17:03:00,2.14798,2.14994,2.14755,2.14994,8750000.0
2008-06-25 17:04:00,2.14782,2.15034,2.14782,2.14987,8250000.0
2008-06-25 17:05:00,2.14567,2.15067,2.14489,2.14758,9380000.0
2008-06-25 17:06:00,2.14983,2.15071,2.14623,2.14899,8750000.0
2008-06-25 17:07:00,2.14796,2.15165,2.14749,2.15165,13880000.0
2008-06-25 17:08:00,2.14741,2.15087,2.14741,2.14853,8000000.0
2008-06-25 17:09:00,2.15098,2.15127,2.14945,2.14945,6500000.0
2008-06-25 17:10:00,2.1466,2.15301,2.1466,2.15191,10000000.0
2008-06-25 17:11:00,2.15137,2.15142,2.14694,2.14981,6000000.0
2008-06-25 17:12:00,2.15027,2.15221,2.15004,2.15004,5630000.0
2008-06-25 17:13:00,2.15146,2.1521,2.14934,2.1521,9750000.0
2008-06-25 17:14:00,2.14947,2.15148,2.14771,2.14771,6000000.0
2008-06-25 17:15:00,2.14925,2.15191,2.14826,2.15075,10750000.0
2008-06-25 17:16:00,2.15161,2.15162,2.14842,2.1514,9250000.0
2008-06-25 17:17:00,2.15056,2.15155,2.14885,2.14885,7750000.0
2008-06-25 17:18:00,2.1508,2.15164,2.14944,2.15161,10630000.0
2008-06-25 17:19:00,2.14731,2.15168,2.14731,2.15008,14000000.0
2008-06-25 17:20:00,2.15128,2.15136,2.14909,2.15118,8500000.0
2008-06-25 17:21:00,2.14975,2.15152,2.14868,2.15152,8750000.0
2008-06-25 17:22:00,2.1491,2.15166,2.14756,2.15166,6750000.0
2008-06-25 17:23:00,2.15053,2.15176,2.14813,2.1499,8880000.0
2008-06-25 17:24:00,2.1465,2.15076,2.1465,2.14804,5250000.0
2008-06-25 17:25:00,2.14899,2.15038,2.14663,2.14856,7750000.0
2008-06-25 17:26:00,2.14823,2.15016,2.14672,2.15016,6000000.0
2008-06-25 17:27:00,2.14703,2.14916,2.1428,2.14821,9750000.0
2008-06-25 17:28:00,2.14898,2.1496,2.14747,2.1493,7880000.0
2008-06-25 17:29:00,2.14945,2.14993,2.14597,2.14991,8250000.0
2008-06-25 17:30:00,2.14904,2.14991,2.14851,2.1488,6750000.0
2008-06-25 17:31:00,2.14954,2.14954,2.14634,2.1493,6130000.0
2008-06-25 17:32:00,2.14513,2.14998,2.14513,2.14617,9500000.0
2008-06-25 17:33:00,2.14999,2.14999,2.14661,2.14671,9750000.0
2008-06-25 17:34:00,2.15082,2.15082,2.14648,2.14864,7250000.0
2008-06-25 17:35:00,2.14645,2.15117,2.14645,2.14852,5250000.0
2008-06-25 17:36:00,2.14962,2.14962,2.14575,2.14811,6250000.0
2008-06-25 17:37:00,2.14996,2.1502,2.14784,2.1482,9500000.0
2008-06-25 17:38:00,2.14771,2.15069,2.1467,2.15068,8630000.0
2008-06-25 17:39:00,2.15059,2.15076,2.14802,2.14865,9380000.0
2008-06-25 17:40:00,2.15033,2.15033,2.14685,2.14908,8000000.0
2008-06-25 17:41:00,2.14958,2.15028,2.14773,2.14923,12000000.0
2008-06-25 17:42:00,2.14962,2.15054,2.14837,2.1495,9630000.0
2008-06-25 17:43:00,2.1493,2.14948,2.14707,2.14943,6000000.0
2008-06-25 17:44:00,2.14905,2.14972,2.14664,2.14972,7260000.0
2008-06-25 17:45:00,2.14881,2.14979,2.1472,2.14971,8250000.0
2008-06-25 17:46:00,2.15019,2.15019,2.14536,2.14634,13630000.0
2008-06-25 17:47:00,2.14844,2.14904,2.14461,2.14772,9000000.0
2008-06-25 17:48:00,2.14837,2.14915,2.14509,2.14534,6250000.0
2008-06-25 17:49:00,2.14622,2.15,2.14476,2.14912,12250000.0
2008-06-25 17:50:00,2.14815,2.15013,2.14643,2.14666,9010000.0
2008-06-25 17:51:00,2.14857,2.15025,2.14741,2.14741,10750000.0
2008-06-25 17:52:00,2.14913,2.14951,2.14722,2.14951,11380000.0
2008-06-25 17:53:00,2.14966,2.15194,2.14641,2.14895,9000000.0
2008-06-25 17:54:00,2.14778,2.14925,2.14652,2.14916,8500000.0
2008-06-25 17:55:00,2.1488,2.1488,2.14513,2.1474,6000000.0
2008-06-25 17:56:00,2.14856,2.15028,2.14623,2.14968,14500000.0
2008-06-25 17:57:00,2.14701,2.15005,2.14432,2.14628,8630000.0
2008-06-25 17:58:00,2.14736,2.14817,2.14448,2.14666,6250000.0
2008-06-25 17:59:00,2.14673,2.149,2.14318,2.149,7750000.0
2008-06-25 18:00:00,2.14888,2.1502,2.14531,2.1489,14630000.0
2008-06-25 18:01:00,2.14946,2.14965,2.14606,2.14683,11000000.0
2008-06-25 18:02:00,2.15015,2.15046,2.14736,2.14982,14500000.0
2008-06-25 18:03:00,2.14992,2.15032,2.14687,2.15032,6000000.0
2008-06-25 18:04:00,2.14949,2.15003,2.14669,2.15003,5880000.0
2008-06-25 18:05:00,2.1493,2.14994,2.1461,2.14864,16130000.0
2008-06-25 18:06:00,2.14892,2.14963,2.14596,2.14963,8250000.0
2008-06-25 18:07:00,2.14661,2.14892,2.14418,2.14684,8500000.0
2008-06-25 18:08:00,2.14905,2.14905,2.14399,2.147,7750000.0
2008-06-25 18:09:00,2.14868,2.14868,2.14541,2.14668,8130000.0
2008-06-25 18:10:00,2.14584,2.14832,2.14584,2.14661,8250000.0
2008-06-25 18:11:00,2.14705,2.1494,2.14494,2.1494,7380000.0
2008-06-25 18:12:00,2.14778,2.14957,2.14576,2.14856,6250000.0
2008-06-25 18:13:00,2.14835,2.14835,2.14721,2.14806,6750000.0
2008-06-25 18:14:00,2.14864,2.14864,2.14616,2.14843,10750000.0
2008-06-25 18:15:00,2.14833,2.14968,2.14566,2.14891,8250000.0
2008-06-25 18:16:00,2.14805,2.14976,2.14583,2.14641,11250000.0
2008-06-25 18:17:00,2.14931,2.15037,2.14446,2.14737,18000000.0
2008-06-25 18:18:00,2.14786,2.15069,2.14571,2.14571,11760000.0
2008-06-25 18:19:00,2.14451,2.14983,2.14451,2.14893,8250000.0
2008-06-25 18:20:00,2.14667,2.14948,2.14667,2.14923,9000000.0
2008-06-25 18:21:00,2.14842,2.15052,2.14562,2.14986,5500000.0
2008-06-25 18:22:00,2.14661,2.15122,2.14537,2.14999,11000000.0
2008-06-25 18:23:00,2.14945,2.14999,2.1464,2.14999,7750000.0
2008-06-25 18:25:00,2.148,2.14988,2.148,2.14956,6250000.0
2008-06-25 18:26:00,2.14772,2.1502,2.14538,2.14847,5880000.0
2008-06-25 18:27:00,2.14735,2.14827,2.14364,2.14827,9750000.0
2008-06-25 18:28:00,2.14825,2.14894,2.14365,2.14873,6250000.0
2008-06-25 18:29:00,2.14679,2.14962,2.14679,2.14951,7500000.0
2008-06-25 18:30:00,2.14867,2.14867,2.14166,2.14683,14750000.0
2008-06-25 18:31:00,2.14999,2.14999,2.14757,2.14931,8130000.0
2008-06-25 18:32:00,2.14909,2.1503,2.1456,2.14972,13000000.0
2008-06-25 18:33:00,2.14897,2.14922,2.14697,2.14922,8880000.0
2008-06-25 18:34:00,2.1492,2.1492,2.14436,2.1487,12750000.0
2008-06-25 18:35:00,2.14969,2.14969,2.14454,2.14745,6750000.0
2008-06-25 18:36:00,2.14973,2.14973,2.14635,2.14953,10500000.0
2008-06-25 18:37:00,2.14932,2.14932,2.14369,2.14847,9250000.0
2008-06-25 18:38:00,2.14861,2.15032,2.14517,2.14908,12250000.0
2008-06-25 18:39:00,2.14891,2.14963,2.14454,2.14928,8630000.0
2008-06-25 18:40:00,2.1489,2.14955,2.1443,2.14955,5750000.0
2008-06-25 18:41:00,2.14894,2.14894,2.14514,2.14598,7000000.0
2008-06-25 18:42:00,2.14701,2.14951,2.14598,2.14951,9250000.0
2008-06-25 18:43:00,2.14949,2.14953,2.14544,2.14798,12750000.0
2008-06-25 18:44:00,2.14899,2.14899,2.14528,2.14716,16250000.0
2008-06-25 18:45:00,2.14882,2.1494,2.14437,2.14705,7250000.0
2008-06-25 18:46:00,2.14852,2.14948,2.14301,2.14815,9500000.0
2008-06-25 18:47:00,2.14955,2.14966,2.14504,2.14966,7250000.0
2008-06-25 18:48:00,2.14853,2.14953,2.14734,2.14741,8880000.0
2008-06-25 18:49:00,2.14938,2.14962,2.14704,2.14871,8500000.0
2008-06-25 18:50:00,2.14833,2.14899,2.14677,2.14862,7130000.0
2008-06-25 18:51:00,2.14888,2.14918,2.14281,2.14281,8880000.0
2008-06-25 18:52:00,2.14878,2.14907,2.14545,2.14907,5500000.0
2008-06-25 18:53:00,2.14977,2.14977,2.1457,2.14749,10380000.0
2008-06-25 18:54:00,2.15007,2.15007,2.14668,2.14777,12500000.0
2008-06-25 18:55:00,2.14771,2.14986,2.14506,2.14831,6630000.0
2008-06-25 18:56:00,2.1495,2.1495,2.14349,2.14464,12000000.0
2008-06-25 18:57:00,2.14832,2.14863,2.14461,2.14582,11500000.0
2008-06-25 18:58:00,2.1475,2.14988,2.14428,2.14686,12750000.0
2008-06-25 18:59:00,2.14753,2.14888,2.14504,2.14882,5750000.0
2008-06-25 19:00:00,2.14921,2.15083,2.14368,2.14924,11750000.0
2008-06-25 19:01:00,2.1482,2.14969,2.14608,2.14969,7500000.0
2008-06-25 19:02:00,2.14899,2.14899,2.14213,2.14676,15500000.0
2008-06-25 19:03:00,2.14872,2.14939,2.1463,2.14939,7000000.0
2008-06-25 19:04:00,2.14917,2.14917,2.1465,2.14772,7630000.0
2008-06-25 19:05:00,2.1503,2.15072,2.14703,2.15072,9500000.0
2008-06-25 19:06:00,2.14425,2.14951,2.14425,2.14951,11250000.0
2008-06-25 19:07:00,2.14507,2.14781,2.14266,2.14448,7750000.0
2008-06-25 19:08:00,2.14665,2.14965,2.14665,2.14896,8500000.0
2008-06-25 19:09:00,2.14956,2.14956,2.14794,2.1485,7500000.0
2008-06-25 19:10:00,2.14898,2.14946,2.14699,2.14946,5630000.0
2008-06-25 19:11:00,2.14695,2.1496,2.14664,2.14891,12130000.0
2008-06-25 19:12:00,2.14928,2.1493,2.14727,2.14906,6630000.0
2008-06-25 19:13:00,2.14897,2.14897,2.14584,2.14842,7380000.0
2008-06-25 19:14:00,2.14779,2.14964,2.14681,2.14766,8250000.0
2008-06-25 19:15:00,2.14724,2.1499,2.14364,2.14541,10880000.0
2008-06-25 19:16:00,2.1481,2.1481,2.14348,2.14797,19500000.0
2008-06-25 19:17:00,2.14758,2.14939,2.14715,2.14857,9630000.0
2008-06-25 19:18:00,2.14694,2.14953,2.14319,2.14319,12250000.0
2008-06-25 19:19:00,2.14867,2.14867,2.1434,2.1434,7630000.0
2008-06-25 19:20:00,2.14607,2.1495,2.146,2.146,7500000.0
2008-06-25 19:21:00,2.14884,2.14896,2.14236,2.14693,10250000.0
2008-06-25 19:22:00,2.14656,2.14852,2.14514,2.14852,8250000.0
2008-06-25 19:23:00,2.14607,2.14926,2.14532,2.14926,11630000.0
2008-06-25 19:24:00,2.14862,2.14882,2.14522,2.14882,5500000.0
2008-06-25 19:25:00,2.1448,2.14853,2.14107,2.14842,7380000.0
2008-06-25 19:26:00,2.14739,2.14922,2.14631,2.1476,5750000.0
2008-06-25 19:28:00,2.14903,2.14903,2.14382,2.1467,10750000.0
2008-06-25 19:29:00,2.14757,2.14818,2.14352,2.14795,12000000.0
2008-06-25 19:30:00,2.14544,2.14818,2.14544,2.14602,6750000.0
2008-06-25 19:31:00,2.14772,2.14914,2.144,2.14748,15000000.0
2008-06-25 19:32:00,2.14672,2.14879,2.14622,2.14667,7250000.0
2008-06-25 19:33:00,2.14833,2.14833,2.14347,2.14792,12880000.0
2008-06-25 19:34:00,2.14675,2.14882,2.14538,2.14771,11750000.0
2008-06-25 19:35:00,2.14563,2.14615,2.14212,2.14562,7250000.0
2008-06-25 19:36:00,2.14693,2.14869,2.14554,2.14869,5500000.0
2008-06-25 19:37:00,2.14772,2.14783,2.14335,2.14602,9000000.0
2008-06-25 19:38:00,2.14825,2.14825,2.14565,2.14565,7630000.0
2008-06-25 19:39:00,2.1479,2.14842,2.14499,2.14635,8500000.0
2008-06-25 19:40:00,2.14832,2.14832,2.14631,2.14817,10250000.0
2008-06-25 19:41:00,2.14532,2.14836,2.14446,2.14446,8000000.0
2008-06-25 19:42:00,2.1485,2.14858,2.14629,2.14662,9250000.0
2008-06-25 19:43:00,2.14439,2.14883,2.14439,2.14828,6250000.0
2008-06-25 19:44:00,2.14868,2.14868,2.14321,2.14693,10000000.0
2008-06-25 19:45:00,2.14723,2.14723,2.14128,2.14696,9500000.0
2008-06-25 19:46:00,2.14528,2.14778,2.14373,2.14778,5500000.0
2008-06-25 19:47:00,2.14444,2.14795,2.14444,2.14795,12000000.0
2008-06-25 19:48:00,2.14786,2.14816,2.14609,2.14772,6500000.0
2008-06-25 19:49:00,2.1438,2.14939,2.1438,2.14648,8130000.0
2008-06-25 19:50:00,2.14745,2.1478,2.14253,2.14756,8130000.0
2008-06-25 19:51:00,2.14759,2.14906,2.14332,2.14879,7250000.0
2008-06-25 19:52:00,2.14644,2.1474,2.14392,2.1474,6750000.0
2008-06-25 19:53:00,2.14637,2.1484,2.14383,2.14618,7250000.0
2008-06-25 19:54:00,2.14565,2.14848,2.1418,2.1418,6630000.0
2008-06-25 19:55:00,2.14792,2.14838,2.14594,2.14838,12500000.0
2008-06-25 19:56:00,2.14541,2.14825,2.14308,2.1451,9260000.0
2008-06-25 19:57:00,2.14826,2.14889,2.14242,2.14242,16130000.0
2008-06-25 19:58:00,2.14583,2.14638,2.14228,2.14507,8000000.0
2008-06-25 19:59:00,2.14337,2.14588,2.14321,2.14588,5630000.0
2008-06-25 20:00:00,2.14433,2.14658,2.14433,2.14624,12000000.0
2008-06-25 20:01:00,2.1454,2.14727,2.14352,2.14352,9380000.0
2008-06-25 20:02:00,2.14452,2.14727,2.14393,2.14513,9750000.0
2008-06-25 20:03:00,2.14761,2.14786,2.14475,2.14777,9750000.0
2008-06-25 20:04:00,2.1477,2.1477,2.14676,2.14676,6000000.0
2008-06-25 20:05:00,2.14528,2.14767,2.14404,2.14767,12250000.0
2008-06-25 20:06:00,2.14427,2.1473,2.14246,2.1465,9630000.0
2008-06-25 20:07:00,2.14747,2.14812,2.14511,2.14766,9500000.0
2008-06-25 20:08:00,2.14873,2.14873,2.14649,2.1481,7630000.0
2008-06-25 20:09:00,2.147,2.1481,2.14324,2.14782,11500000.0
2008-06-25 20:10:00,2.14995,2.15166,2.14823,2.14909,7500000.0
2008-06-25 20:11:00,2.14935,2.15152,2.14745,2.15075,11380000.0
2008-06-25 20:12:00,2.14885,2.1503,2.14464,2.14885,11000000.0
2008-06-25 20:13:00,2.14889,2.14889,2.13759,2.14135,8250000.0
2008-06-25 20:14:00,2.14227,2.14588,2.14156,2.14588,15000000.0
2008-06-25 20:15:00,2.14629,2.14629,2.14139,2.14139,7500000.0
2008-06-25 20:16:00,2.14324,2.14661,2.14283,2.14639,8000000.0
2008-06-25 20:17:00,2.14241,2.1474,2.14138,2.14138,9250000.0
2008-06-25 20:18:00,2.14635,2.14639,2.14139,2.14314,9000000.0
2008-06-25 20:19:00,2.14364,2.14516,2.13773,2.14302,7760000.0
2008-06-25 20:20:00,2.14029,2.14431,2.13813,2.13911,10880000.0
2008-06-25 20:21:00,2.14042,2.14396,2.1403,2.14294,10500000.0
2008-06-25 20:22:00,2.14372,2.14372,2.14085,2.14185,8500000.0
2008-06-25 20:23:00,2.14101,2.14284,2.13792,2.13858,9000000.0
2008-06-25 20:24:00,2.14016,2.14314,2.13845,2.13845,9750000.0
2008-06-25 20:25:00,2.14214,2.14214,2.13762,2.14032,17000000.0
2008-06-25 20:26:00,2.13846,2.14038,2.13384,2.13468,11380000.0
2008-06-25 20:27:00,2.141,2.14114,2.13467,2.13689,8000000.0
2008-06-25 20:28:00,2.13608,2.1386,2.13525,2.13712,5250000.0
2008-06-25 20:29:00,2.13878,2.1391,2.13623,2.13894,8880000.0
2008-06-25 20:30:00,2.13808,2.13913,2.13563,2.13636,9750000.0
2008-06-25 20:31:00,2.13798,2.14049,2.13514,2.13514,13000000.0
2008-06-25 20:32:00,2.14082,2.14082,2.13698,2.1377,11250000.0
2008-06-25 20:33:00,2.13846,2.13878,2.13331,2.13331,14500000.0
2008-06-25 20:34:00,2.13799,2.13988,2.13758,2.13764,6250000.0
2008-06-25 20:35:00,2.14039,2.14071,2.13697,2.13985,7750000.0
2008-06-25 20:36:00,2.13881,2.14136,2.13703,2.14122,6880000.0
2008-06-25 20:37:00,2.13812,2.14135,2.13556,2.14087,9000000.0
2008-06-25 20:38:00,2.14156,2.14172,2.1383,2.14094,13750000.0
2008-06-25 20:39:00,2.1355,2.13947,2.13467,2.13467,8500000.0
2008-06-25 20:40:00,2.13605,2.13832,2.13095,2.13608,12250000.0
2008-06-25 20:41:00,2.13425,2.13601,2.13071,2.13489,19500000.0
2008-06-25 20:42:00,2.13261,2.13642,2.13261,2.13637,8750000.0
2008-06-25 20:43:00,2.13119,2.13713,2.13119,2.13666,7880000.0
2008-06-25 20:44:00,2.13454,2.1367,2.13041,2.13563,10380000.0
2008-06-25 20:45:00,2.13309,2.13555,2.13309,2.13473,7750000.0
2008-06-25 20:46:00,2.132,2.135,2.13149,2.135,5500000.0
2008-06-25 20:47:00,2.13425,2.13523,2.13074,2.13501,10130000.0
2008-06-25 20:48:00,2.13442,2.13605,2.13246,2.13605,5500000.0
2008-06-25 20:49:00,2.1324,2.13601,2.13048,2.13345,13750000.0
2008-06-25 20:50:00,2.13247,2.13632,2.13247,2.13445,12500000.0
2008-06-25 20:51:00,2.13114,2.13679,2.13114,2.13482,7250000.0
2008-06-25 20:52:00,2.135,2.13599,2.12987,2.13599,8130000.0
2008-06-25 20:53:00,2.13306,2.13638,2.13251,2.13638,8880000.0
2008-06-25 20:54:00,2.13624,2.1363,2.1321,2.13409,13380000.0
2008-06-25 20:55:00,2.13414,2.13647,2.13221,2.13571,12250000.0
2008-06-25 20:56:00,2.13082,2.13571,2.13082,2.1326,8630000.0
2008-06-25 20:57:00,2.13613,2.13622,2.13305,2.13572,12130000.0
2008-06-25 20:58:00,2.13612,2.13688,2.13247,2.13439,11500000.0
2008-06-25 20:59:00,2.13497,2.13804,2.13259,2.13723,9880000.0
2008-06-25 21:00:00,2.13503,2.1377,2.13305,2.13386,9000000.0
2008-06-25 21:01:00,2.13702,2.13766,2.13418,2.13766,6750000.0
2008-06-25 21:02:00,2.13385,2.13739,2.1327,2.1327,10750000.0
2008-06-25 21:03:00,2.13702,2.13858,2.13617,2.13617,7750000.0
2008-06-25 21:04:00,2.13469,2.13638,2.13465,2.13465,6500000.0
2008-06-25 21:05:00,2.13638,2.13651,2.13347,2.13611,6500000.0
2008-06-25 21:06:00,2.13289,2.13667,2.13289,2.13468,7750000.0
2008-06-25 21:07:00,2.13684,2.13684,2.13232,2.13606,11750000.0
2008-06-25 21:08:00,2.13412,2.13555,2.13248,2.13479,10130000.0
2008-06-25 21:09:00,2.13349,2.13574,2.1308,2.13465,9250000.0
2008-06-25 21:10:00,2.13306,2.13719,2.13262,2.13542,7630000.0
2008-06-25 21:11:00,2.13306,2.13541,2.13265,2.13516,5500000.0
2008-06-25 21:12:00,2.13426,2.13432,2.13003,2.13003,5250000.0
2008-06-25 21:13:00,2.13219,2.13435,2.12796,2.13416,8250000.0
2008-06-25 21:14:00,2.13273,2.13494,2.13072,2.13072,5500000.0
2008-06-25 21:15:00,2.13453,2.13479,2.1293,2.13128,7880000.0
2008-06-25 21:16:00,2.13177,2.13407,2.13016,2.13016,6250000.0
2008-06-25 21:17:00,2.12894,2.13339,2.12739,2.13339,9630000.0
2008-06-25 21:18:00,2.13222,2.13369,2.13015,2.13252,8880000.0
2008-06-25 21:19:00,2.13488,2.13513,2.13317,2.13379,6510000.0
2008-06-25 21:20:00,2.13225,2.13382,2.12907,2.13366,9000000.0
2008-06-25 21:21:00,2.13286,2.13359,2.13039,2.13147,8500000.0
2008-06-25 21:22:00,2.12687,2.13483,2.12687,2.13348,10500000.0
2008-06-25 21:23:00,2.13121,2.13282,2.13093,2.13093,6750000.0
2008-06-25 21:24:00,2.13061,2.13288,2.13056,2.13056,8880000.0
2008-06-25 21:25:00,2.13133,2.13403,2.12931,2.1321,10750000.0
2008-06-25 21:26:00,2.13245,2.13288,2.1296,2.13264,9130000.0
2008-06-25 21:27:00,2.1314,2.13315,2.12901,2.12901,7500000.0
2008-06-25 21:28:00,2.13246,2.13449,2.12891,2.13208,6250000.0
2008-06-25 21:29:00,2.13314,2.13429,2.12875,2.13267,6250000.0
2008-06-25 21:30:00,2.13446,2.13446,2.12768,2.13298,9000000.0
2008-06-25 21:31:00,2.13127,2.13424,2.12983,2.13082,9750000.0
2008-06-25 21:32:00,2.12883,2.13398,2.12883,2.13234,8750000.0
2008-06-25 21:33:00,2.13229,2.13439,2.13105,2.13239,5750000.0
2008-06-25 21:34:00,2.13193,2.13429,2.13061,2.13352,8130000.0
2008-06-25 21:35:00,2.12876,2.13382,2.12876,2.13308,7130000.0
2008-06-25 21:36:00,2.13417,2.13439,2.13266,2.13349,8880000.0
2008-06-25 21:37:00,2.13223,2.13535,2.12887,2.13535,11250000.0
2008-06-25 21:38:00,2.13324,2.13429,2.13168,2.13168,7500000.0
2008-06-25 21:39:00,2.13343,2.13387,2.12993,2.13351,8500000.0
2008-06-25 21:40:00,2.13276,2.13514,2.13153,2.13514,6000000.0
2008-06-25 21:41:00,2.135,2.135,2.13099,2.13099,8250000.0
2008-06-25 21:42:00,2.13349,2.13494,2.13349,2.13478,6500000.0
2008-06-25 21:43:00,2.13551,2.13551,2.13164,2.13444,8130000.0
2008-06-25 21:44:00,2.13492,2.13501,2.13383,2.13383,5630000.0
2008-06-25 21:45:00,2.13503,2.1353,2.13331,2.13331,8500000.0
2008-06-25 21:46:00,2.13512,2.13524,2.13179,2.13524,11000000.0
2008-06-25 21:47:00,2.13522,2.13522,2.13207,2.13252,7750000.0
2008-06-25 21:48:00,2.13166,2.13514,2.12861,2.13514,9380000.0
2008-06-25 21:49:00,2.13266,2.1348,2.13158,2.13158,5250000.0
2008-06-25 21:50:00,2.13104,2.13587,2.13044,2.13587,7750000.0
2008-06-25 21:51:00,2.13436,2.13584,2.13342,2.13342,9750000.0
2008-06-25 21:52:00,2.13162,2.13365,2.12975,2.13335,5250000.0
2008-06-25 21:53:00,2.13507,2.13507,2.13168,2.13249,6500000.0
2008-06-25 21:54:00,2.13502,2.13502,2.13143,2.13491,6750000.0
2008-06-25 21:55:00,2.13247,2.13444,2.13247,2.13434,11250000.0
2008-06-25 21:56:00,2.13365,2.13513,2.13004,2.13004,5880000.0
2008-06-25 21:57:00,2.13136,2.13509,2.13136,2.13295,9380000.0
2008-06-25 21:58:00,2.13237,2.13495,2.13091,2.13495,6630000.0
2008-06-25 21:59:00,2.13337,2.13504,2.13052,2.13052,8750000.0
2008-06-25 22:00:00,2.13447,2.13447,2.13166,2.13438,9750000.0
2008-06-25 22:01:00,2.13286,2.13543,2.13201,2.13543,5750000.0
2008-06-25 22:02:00,2.13405,2.13468,2.13066,2.1336,6250000.0
2008-06-25 22:03:00,2.13412,2.13579,2.13201,2.13579,9000000.0
2008-06-25 22:04:00,2.12921,2.13456,2.12921,2.13333,6250000.0
2008-06-25 22:05:00,2.13514,2.13514,2.13036,2.13036,5500000.0
2008-06-25 22:06:00,2.13354,2.13543,2.13004,2.133,9750000.0
2008-06-25 22:07:00,2.13112,2.13334,2.13112,2.13292,7750000.0
2008-06-25 22:08:00,2.13353,2.13504,2.13353,2.13482,8500000.0
2008-06-25 22:09:00,2.13138,2.13497,2.1304,2.13298,8880000.0
2008-06-25 22:10:00,2.13333,2.13482,2.12976,2.13482,9130000.0
2008-06-25 22:11:00,2.13106,2.13494,2.13099,2.13347,7500000.0
2008-06-25 22:12:00,2.13252,2.13533,2.13149,2.13533,5630000.0
2008-06-25 22:13:00,2.13252,2.13419,2.13208,2.13397,5500000.0
2008-06-25 22:14:00,2.13199,2.13429,2.13199,2.13233,5750000.0
2008-06-25 22:15:00,2.12965,2.13383,2.12949,2.13349,10000000.0
2008-06-25 22:16:00,2.13253,2.13465,2.1299,2.13465,6000000.0
2008-06-25 22:17:00,2.13574,2.13574,2.12898,2.13314,8250000.0
2008-06-25 22:18:00,2.13322,2.13582,2.13322,2.13361,7880000.0
2008-06-25 22:19:00,2.13175,2.13541,2.13175,2.13445,5880000.0
2008-06-25 22:20:00,2.13326,2.13587,2.13231,2.13231,9250000.0
2008-06-25 22:21:00,2.13355,2.13602,2.13355,2.13571,8000000.0
2008-06-25 22:22:00,2.13447,2.13593,2.13137,2.1352,10250000.0
2008-06-25 22:23:00,2.13738,2.13738,2.13241,2.13241,9250000.0
2008-06-25 22:24:00,2.13806,2.13806,2.13322,2.13499,10750000.0
2008-06-25 22:25:00,2.12974,2.13398,2.12974,2.13193,7130000.0
2008-06-25 22:26:00,2.1349,2.1349,2.13124,2.13304,14000000.0
2008-06-25 22:27:00,2.13395,2.13561,2.13044,2.13098,6000000.0
2008-06-25 22:28:00,2.13492,2.13492,2.13253,2.13332,10750000.0
2008-06-25 22:29:00,2.13339,2.13571,2.1317,2.13546,11380000.0
2008-06-25 22:30:00,2.1351,2.1351,2.13004,2.13338,10630000.0
2008-06-25 22:31:00,2.13312,2.13614,2.13258,2.13548,7250000.0
2008-06-25 22:32:00,2.13356,2.13514,2.13297,2.13502,7000000.0
2008-06-25 22:33:00,2.13494,2.13629,2.13329,2.13512,10380000.0
2008-06-25 22:34:00,2.13569,2.1358,2.13474,2.13474,5250000.0
2008-06-25 22:35:00,2.13405,2.13516,2.13121,2.13516,8250000.0
2008-06-25 22:36:00,2.13431,2.13507,2.13234,2.13426,5250000.0
2008-06-25 22:37:00,2.1333,2.13435,2.13041,2.13343,7750000.0
2008-06-25 22:38:00,2.13371,2.13546,2.13175,2.13477,8130000.0
2008-06-25 22:39:00,2.13213,2.13561,2.13195,2.13195,6250000.0
2008-06-25 22:40:00,2.13546,2.13546,2.13302,2.13354,6750000.0
2008-06-25 22:41:00,2.13603,2.13603,2.13424,2.13562,8010000.0
2008-06-25 22:42:00,2.13599,2.1364,2.12981,2.12981,7750000.0
2008-06-25 22:43:00,2.12987,2.13621,2.12987,2.13589,9250000.0
2008-06-25 22:44:00,2.13339,2.13621,2.13067,2.13621,6630000.0
2008-06-25 22:45:00,2.13616,2.13616,2.13262,2.13548,7000000.0
2008-06-25 22:46:00,2.13472,2.13568,2.12985,2.13496,4880000.0
2008-06-25 22:47:00,2.13477,2.13534,2.1296,2.13352,5500000.0
2008-06-25 22:48:00,2.1335,2.1363,2.1335,2.1342,7880000.0
2008-06-25 22:49:00,2.1359,2.1359,2.13157,2.13205,9380000.0
2008-06-25 22:50:00,2.13587,2.13587,2.1301,2.13403,9500000.0
2008-06-25 22:51:00,2.13251,2.13698,2.13251,2.13584,9500000.0
2008-06-25 22:52:00,2.13165,2.13541,2.13157,2.13385,5250000.0
2008-06-25 22:53:00,2.13409,2.13563,2.13202,2.13263,8250000.0
2008-06-25 22:54:00,2.13584,2.13584,2.13273,2.13534,7630000.0
2008-06-25 22:55:00,2.13393,2.13622,2.13354,2.13461,6250000.0
2008-06-25 22:56:00,2.13454,2.13551,2.13055,2.13537,5250000.0
2008-06-25 22:57:00,2.13501,2.13601,2.13269,2.13601,5250000.0
2008-06-25 22:58:00,2.13651,2.13651,2.12886,2.13127,6630000.0
2008-06-25 22:59:00,2.13429,2.13478,2.13264,2.13325,6250000.0
2008-06-25 23:00:00,2.13449,2.13567,2.13261,2.1355,9380000.0
2008-06-25 23:01:00,2.13697,2.13697,2.13354,2.13539,8000000.0
2008-06-25 23:02:00,2.13636,2.13721,2.13275,2.13275,8750000.0
2008-06-25 23:03:00,2.13482,2.13731,2.1321,2.13656,7630000.0
2008-06-25 23:04:00,2.13614,2.13614,2.13064,2.13588,6250000.0
2008-06-25 23:05:00,2.13192,2.1374,2.13131,2.13736,5250000.0
2008-06-25 23:06:00,2.13057,2.1366,2.13057,2.1366,8250000.0
2008-06-25 23:07:00,2.13506,2.13762,2.13387,2.13547,7380000.0
2008-06-25 23:08:00,2.13552,2.13613,2.13267,2.13598,8250000.0
2008-06-25 23:09:00,2.13522,2.13612,2.13203,2.13535,7880000.0
2008-06-25 23:10:00,2.13518,2.13627,2.13435,2.13494,7880000.0
2008-06-25 23:11:00,2.13443,2.13552,2.1318,2.13368,7750000.0
2008-06-25 23:12:00,2.13395,2.13796,2.13155,2.13629,8250000.0
2008-06-25 23:14:00,2.13398,2.1359,2.13147,2.13382,10000000.0
2008-06-25 23:15:00,2.13072,2.13598,2.13072,2.13447,8380000.0
2008-06-25 23:16:00,2.1331,2.13673,2.1331,2.13673,6500000.0
2008-06-25 23:17:00,2.13592,2.13617,2.13455,2.1349,7750000.0
2008-06-25 23:18:00,2.13669,2.13727,2.13435,2.13435,6250000.0
2008-06-25 23:19:00,2.13681,2.13691,2.13354,2.13643,6750000.0
2008-06-25 23:20:00,2.13651,2.13651,2.13362,2.13594,13000000.0
2008-06-25 23:21:00,2.13388,2.13591,2.13388,2.13567,6250000.0
2008-06-25 23:22:00,2.1342,2.13422,2.13036,2.13386,7630000.0
2008-06-25 23:23:00,2.13267,2.13524,2.12999,2.13456,10380000.0
2008-06-25 23:24:00,2.13686,2.13686,2.13293,2.13672,7750000.0
2008-06-25 23:25:00,2.13527,2.13566,2.1323,2.13262,7500000.0
2008-06-25 23:26:00,2.13408,2.13408,2.13408,2.13408,750000.0
2008-06-25 23:27:00,2.13639,2.13639,2.13562,2.13624,7750000.0
2008-06-25 23:28:00,2.13446,2.13513,2.13075,2.13434,7750000.0
2008-06-25 23:29:00,2.13592,2.13651,2.13466,2.13651,10250000.0
2008-06-25 23:30:00,2.13275,2.13604,2.13275,2.13452,8130000.0
2008-06-25 23:31:00,2.13222,2.13397,2.13047,2.13201,12500000.0
2008-06-25 23:32:00,2.13425,2.13425,2.13139,2.1327,5500000.0
2008-06-25 23:33:00,2.13405,2.13577,2.13087,2.13571,5250000.0
2008-06-25 23:34:00,2.1358,2.1358,2.13009,2.13368,12250000.0
2008-06-25 23:35:00,2.13444,2.13666,2.13306,2.13547,10380000.0
2008-06-25 23:36:00,2.13468,2.13584,2.13263,2.13422,9380000.0
2008-06-25 23:37:00,2.13384,2.136,2.13256,2.13495,12750000.0
2008-06-25 23:38:00,2.13449,2.13542,2.13449,2.13483,5500000.0
2008-06-25 23:39:00,2.13045,2.13594,2.13045,2.13566,9750000.0
2008-06-25 23:40:00,2.13355,2.13655,2.13355,2.13644,5750000.0
2008-06-25 23:41:00,2.13453,2.13501,2.13079,2.13501,5880000.0
2008-06-25 23:42:00,2.13493,2.13615,2.13137,2.13615,9250000.0
2008-06-25 23:43:00,2.13511,2.13627,2.13365,2.1362,10130000.0
2008-06-25 23:44:00,2.13571,2.13571,2.13196,2.13236,5750000.0
2008-06-25 23:45:00,2.13247,2.13571,2.13192,2.13561,6500000.0
2008-06-25 23:46:00,2.13334,2.1357,2.13334,2.13403,10250000.0
2008-06-25 23:48:00,2.13378,2.13476,2.13366,2.1344,7500000.0
2008-06-25 23:49:00,2.13349,2.13559,2.13183,2.13462,6750000.0
2008-06-25 23:50:00,2.13527,2.13579,2.12959,2.13579,6750000.0
2008-06-25 23:51:00,2.1345,2.13666,2.13105,2.13656,4880000.0
2008-06-25 23:52:00,2.1366,2.13719,2.13292,2.13499,12510000.0
2008-06-25 23:53:00,2.13447,2.13665,2.13161,2.13279,6500000.0
2008-06-25 23:54:00,2.13635,2.13665,2.13397,2.13532,9880000.0
2008-06-25 23:55:00,2.13618,2.13645,2.13512,2.13645,6000000.0
2008-06-25 23:56:00,2.13331,2.13681,2.13263,2.13263,7380000.0
2008-06-25 23:57:00,2.13674,2.1368,2.13175,2.13669,9500000.0
2008-06-25 23:58:00,2.13648,2.13648,2.13286,2.13579,9880000.0
2008-06-25 23:59:00,2.1358,2.13585,2.13291,2.13467,15630000.0
2008-06-26 00:00:00,2.13468,2.13622,2.13073,2.13073,9000000.0
2008-06-26 00:01:00,2.1342,2.13633,2.13324,2.13324,11250000.0
2008-06-26 00:02:00,2.13579,2.13716,2.13442,2.13716,8380000.0
2008-06-26 00:03:00,2.1317,2.13577,2.1317,2.13544,12130000.0
2008-06-26 00:04:00,2.13301,2.13599,2.13301,2.13594,11250000.0
2008-06-26 00:05:00,2.13446,2.13653,2.12987,2.13653,15000000.0
2008-06-26 00:06:00,2.13362,2.13448,2.12943,2.1337,9880000.0
2008-06-26 00:07:00,2.13207,2.13625,2.13067,2.13625,11880000.0
2008-06-26 00:08:00,2.13239,2.13639,2.13141,2.13585,8000000.0
2008-06-26 00:09:00,2.13382,2.13638,2.13284,2.13451,7760000.0
2008-06-26 00:10:00,2.13447,2.13608,2.1325,2.13459,5750000.0
2008-06-26 00:11:00,2.1348,2.13551,2.13177,2.13473,11750000.0
2008-06-26 00:12:00,2.13473,2.13667,2.13425,2.13459,8130000.0
2008-06-26 00:13:00,2.13505,2.13734,2.13493,2.13661,6000000.0
2008-06-26 00:14:00,2.13249,2.13648,2.13249,2.13584,8250000.0
2008-06-26 00:15:00,2.13485,2.13702,2.13374,2.13702,7250000.0
2008-06-26 00:16:00,2.13303,2.13475,2.13174,2.13174,7500000.0
2008-06-26 00:17:00,2.13435,2.13685,2.13179,2.13304,8750000.0
2008-06-26 00:18:00,2.13481,2.13648,2.13406,2.13503,7000000.0
2008-06-26 00:19:00,2.13431,2.13615,2.13359,2.13472,7500000.0
2008-06-26 00:20:00,2.13223,2.13587,2.13148,2.13148,7750000.0
2008-06-26 00:21:00,2.13481,2.13659,2.13233,2.13659,8000000.0
2008-06-26 00:22:00,2.13672,2.13672,2.1345,2.13471,7000000.0
2008-06-26 00:23:00,2.1341,2.13422,2.13173,2.13237,8250000.0
2008-06-26 00:24:00,2.13502,2.13663,2.13411,2.13451,7250000.0
2008-06-26 00:25:00,2.13444,2.13628,2.13314,2.13314,7500000.0
2008-06-26 00:26:00,2.13305,2.13654,2.13305,2.13494,8750000.0
2008-06-26 00:27:00,2.13379,2.13744,2.13308,2.13556,10760000.0
2008-06-26 00:28:00,2.13458,2.13663,2.13329,2.13619,7500000.0
2008-06-26 00:29:00,2.13476,2.13684,2.12983,2.13684,18750000.0
2008-06-26 00:30:00,2.13685,2.13828,2.13238,2.13727,9000000.0
2008-06-26 00:31:00,2.13042,2.13651,2.13042,2.13651,7000000.0
2008-06-26 00:32:00,2.13476,2.13504,2.13135,2.13431,15130000.0
2008-06-26 00:33:00,2.13477,2.13671,2.13395,2.13656,7130000.0
2008-06-26 00:34:00,2.13469,2.13624,2.13147,2.13481,5500000.0
2008-06-26 00:35:00,2.1351,2.13643,2.13215,2.13643,5750000.0
2008-06-26 00:36:00,2.13685,2.13685,2.13465,2.13591,7500000.0
2008-06-26 00:37:00,2.13665,2.13688,2.13404,2.13524,6750000.0
2008-06-26 00:38:00,2.13689,2.13715,2.13264,2.13526,7750000.0
2008-06-26 00:39:00,2.13338,2.13605,2.13259,2.13259,6000000.0
2008-06-26 00:40:00,2.1344,2.13717,2.13196,2.13699,9630000.0
2008-06-26 00:41:00,2.13658,2.13669,2.13321,2.13469,5630000.0
2008-06-26 00:42:00,2.1351,2.13592,2.13177,2.13465,7000000.0
2008-06-26 00:43:00,2.1297,2.13382,2.1297,2.13335,6750000.0
2008-06-26 00:44:00,2.13053,2.13644,2.13053,2.13644,9250000.0
2008-06-26 00:45:00,2.13629,2.13629,2.13107,2.13603,12630000.0
2008-06-26 00:46:00,2.13612,2.13659,2.1334,2.13443,12000000.0
2008-06-26 00:47:00,2.13376,2.13671,2.13376,2.13671,7380000.0
2008-06-26 00:48:00,2.1332,2.13725,2.13206,2.13383,5500000.0
2008-06-26 00:49:00,2.13547,2.13659,2.13365,2.13523,7250000.0
2008-06-26 00:50:00,2.13536,2.13647,2.13176,2.13642,5750000.0
2008-06-26 00:51:00,2.13411,2.13645,2.13128,2.13598,14130000.0
2008-06-26 00:52:00,2.13584,2.13618,2.13191,2.13483,8000000.0
2008-06-26 00:53:00,2.13371,2.13528,2.13005,2.13235,18500000.0
2008-06-26 00:54:00,2.13406,2.13452,2.13275,2.13326,11000000.0
2008-06-26 00:55:00,2.13117,2.13492,2.13083,2.13083,7000000.0
2008-06-26 00:56:00,2.13588,2.13808,2.13303,2.13533,10130000.0
2008-06-26 00:57:00,2.13503,2.13521,2.13373,2.13521,7500000.0
2008-06-26 00:58:00,2.13479,2.13505,2.1323,2.13353,9010000.0
2008-06-26 00:59:00,2.13334,2.13577,2.13334,2.13577,14000000.0
2008-06-26 01:00:00,2.13446,2.13503,2.13212,2.13212,10750000.0
2008-06-26 01:01:00,2.13505,2.13579,2.13489,2.13579,10750000.0
2008-06-26 01:02:00,2.13277,2.13599,2.13089,2.13286,12130000.0
2008-06-26 01:03:00,2.1337,2.1341,2.12843,2.13331,10750000.0
2008-06-26 01:04:00,2.13378,2.13588,2.12903,2.13588,13250000.0
2008-06-26 01:05:00,2.13513,2.13513,2.12986,2.13501,8750000.0
2008-06-26 01:06:00,2.13579,2.1361,2.13424,2.1361,7250000.0
2008-06-26 01:07:00,2.13608,2.13608,2.13198,2.13605,16130000.0
2008-06-26 01:08:00,2.13597,2.13601,2.13408,2.13601,8250000.0
2008-06-26 01:09:00,2.13579,2.13619,2.13154,2.13619,5500000.0
2008-06-26 01:10:00,2.13401,2.13668,2.13374,2.13668,6750000.0
2008-06-26 01:11:00,2.13667,2.13667,2.13404,2.13496,6130000.0
2008-06-26 01:12:00,2.13357,2.13651,2.13321,2.13651,7250000.0
2008-06-26 01:13:00,2.13346,2.13618,2.13218,2.13501,10500000.0
2008-06-26 01:14:00,2.13255,2.13605,2.13209,2.13219,7500000.0
2008-06-26 01:15:00,2.13345,2.1353,2.13093,2.1353,5500000.0
2008-06-26 01:16:00,2.13501,2.13535,2.13047,2.13487,12750000.0
2008-06-26 01:17:00,2.13582,2.13636,2.13287,2.13394,11500000.0
2008-06-26 01:18:00,2.13176,2.13585,2.13176,2.13351,7380000.0
2008-06-26 01:19:00,2.13527,2.13527,2.13253,2.13406,10500000.0
2008-06-26 01:20:00,2.1349,2.1352,2.13077,2.13341,11750000.0
2008-06-26 01:21:00,2.13373,2.13585,2.13356,2.13401,9250000.0
2008-06-26 01:22:00,2.13145,2.13443,2.12878,2.12878,13750000.0
2008-06-26 01:23:00,2.13365,2.13597,2.13066,2.13541,14630000.0
2008-06-26 01:24:00,2.12996,2.13493,2.12996,2.13042,6250000.0
2008-06-26 01:25:00,2.13569,2.13601,2.12892,2.13174,8510000.0
2008-06-26 01:26:00,2.13542,2.13751,2.13195,2.13704,13250000.0
2008-06-26 01:27:00,2.13165,2.13514,2.13119,2.13385,9250000.0
2008-06-26 01:28:00,2.13385,2.13712,2.13385,2.13576,10250000.0
2008-06-26 01:29:00,2.135,2.13672,2.13461,2.13461,15630000.0
2008-06-26 01:30:00,2.13294,2.13689,2.13163,2.13417,8000000.0
2008-06-26 01:31:00,2.13395,2.13611,2.13074,2.13394,12750000.0
2008-06-26 01:32:00,2.13412,2.13646,2.13412,2.13638,5500000.0
2008-06-26 01:33:00,2.13472,2.13574,2.13384,2.1354,9250000.0
2008-06-26 01:34:00,2.13629,2.13629,2.12958,2.13553,6750000.0
2008-06-26 01:35:00,2.13202,2.13625,2.13202,2.13415,7750000.0
2008-06-26 01:36:00,2.1341,2.13559,2.13221,2.13221,11000000.0
2008-06-26 01:37:00,2.1332,2.13541,2.12872,2.13541,16500000.0
2008-06-26 01:38:00,2.13429,2.13607,2.13334,2.13607,8880000.0
2008-06-26 01:39:00,2.13491,2.13739,2.13297,2.13356,6000000.0
2008-06-26 01:40:00,2.13407,2.13615,2.13396,2.13615,8130000.0
2008-06-26 01:41:00,2.13397,2.13651,2.133,2.133,7500000.0
2008-06-26 01:42:00,2.13449,2.1359,2.13419,2.13419,7500000.0
2008-06-26 01:43:00,2.13496,2.1365,2.13237,2.13458,5250000.0
2008-06-26 01:44:00,2.13406,2.13638,2.13406,2.13443,5750000.0
2008-06-26 01:45:00,2.13325,2.13577,2.13317,2.13423,8750000.0
2008-06-26 01:46:00,2.13504,2.1364,2.13235,2.1347,15750000.0
2008-06-26 01:47:00,2.1345,2.13604,2.13177,2.13358,11500000.0
2008-06-26 01:48:00,2.13715,2.13715,2.13285,2.13515,11500000.0
2008-06-26 01:49:00,2.13435,2.13684,2.13309,2.13684,7750000.0
2008-06-26 01:50:00,2.13261,2.13612,2.13144,2.13459,12880000.0
2008-06-26 01:51:00,2.13569,2.13599,2.13388,2.1358,8750000.0
2008-06-26 01:52:00,2.13264,2.13638,2.13264,2.13431,8000000.0
2008-06-26 01:53:00,2.13602,2.13768,2.13513,2.13611,7250000.0
2008-06-26 01:54:00,2.13679,2.13679,2.13318,2.13332,11130000.0
2008-06-26 01:55:00,2.13556,2.13596,2.13023,2.13596,13000000.0
2008-06-26 01:56:00,2.13599,2.13681,2.13304,2.13339,5250000.0
2008-06-26 01:57:00,2.13656,2.13697,2.13504,2.1362,8500000.0
2008-06-26 01:58:00,2.13396,2.13668,2.13396,2.13668,5500000.0
2008-06-26 02:00:00,2.13647,2.13687,2.13075,2.13236,8750000.0
2008-06-26 02:01:00,2.13382,2.13615,2.13202,2.13615,7500000.0
2008-06-26 02:02:00,2.13442,2.13716,2.1316,2.1364,17250000.0
2008-06-26 02:03:00,2.13389,2.13637,2.1316,2.13361,6000000.0
2008-06-26 02:04:00,2.13644,2.13644,2.13266,2.13266,15750000.0
2008-06-26 02:05:00,2.13521,2.13571,2.13291,2.13419,6250000.0
2008-06-26 02:06:00,2.13468,2.13619,2.13279,2.13421,8500000.0
2008-06-26 02:07:00,2.13594,2.13641,2.13206,2.13641,14000000.0
2008-06-26 02:08:00,2.13568,2.13568,2.13428,2.13565,5500000.0
2008-06-26 02:09:00,2.13451,2.13614,2.1334,2.13356,8500000.0
2008-06-26 02:10:00,2.13633,2.13633,2.13405,2.13602,10250000.0
2008-06-26 02:11:00,2.13523,2.13582,2.1315,2.1315,9000000.0
2008-06-26 02:12:00,2.1341,2.13567,2.13351,2.13567,10500000.0
2008-06-26 02:13:00,2.13197,2.13527,2.13082,2.13422,11000000.0
2008-06-26 02:14:00,2.13552,2.1356,2.12894,2.13505,13010000.0
2008-06-26 02:15:00,2.13704,2.14026,2.13142,2.13391,16250000.0
2008-06-26 02:16:00,2.13513,2.13513,2.12942,2.13483,10500000.0
2008-06-26 02:17:00,2.13084,2.13524,2.13084,2.13507,10000000.0
2008-06-26 02:18:00,2.1362,2.13636,2.13256,2.13629,14010000.0
2008-06-26 02:19:00,2.13387,2.13582,2.13304,2.13495,12750000.0
2008-06-26 02:20:00,2.1358,2.1358,2.13074,2.13535,7500000.0
2008-06-26 02:21:00,2.13402,2.13686,2.13345,2.13659,9250000.0
2008-06-26 02:22:00,2.13487,2.13634,2.13484,2.13634,5250000.0
2008-06-26 02:23:00,2.13387,2.13606,2.13387,2.13479,10000000.0
2008-06-26 02:24:00,2.13566,2.13566,2.13152,2.13436,10380000.0
2008-06-26 02:25:00,2.13222,2.13559,2.13112,2.13207,6250000.0
2008-06-26 02:26:00,2.13395,2.13592,2.13145,2.13592,7250000.0
2008-06-26 02:27:00,2.13646,2.13659,2.1318,2.13659,10130000.0
2008-06-26 02:28:00,2.13429,2.13688,2.13183,2.13688,7000000.0
2008-06-26 02:29:00,2.12898,2.13611,2.12898,2.13611,9250000.0
2008-06-26 02:30:00,2.13563,2.136,2.13367,2.136,9000000.0
2008-06-26 02:31:00,2.13352,2.13603,2.1322,2.13557,12000000.0
2008-06-26 02:32:00,2.13524,2.13594,2.13418,2.13583,4750000.0
2008-06-26 02:33:00,2.13278,2.13664,2.13016,2.13016,11750000.0
2008-06-26 02:34:00,2.13847,2.13847,2.13353,2.13571,13000000.0
2008-06-26 02:35:00,2.13249,2.13711,2.13249,2.13375,7750000.0
2008-06-26 02:36:00,2.13411,2.13632,2.13049,2.13333,10130000.0
2008-06-26 02:37:00,2.13624,2.1366,2.13248,2.13629,6250000.0
2008-06-26 02:38:00,2.13153,2.134,2.1303,2.13217,11000000.0
2008-06-26 02:40:00,2.13548,2.13736,2.13477,2.13477,11500000.0
2008-06-26 02:41:00,2.13318,2.13673,2.13245,2.1338,7750000.0
2008-06-26 02:42:00,2.1342,2.13676,2.13235,2.13676,13750000.0
2008-06-26 02:43:00,2.13362,2.13597,2.13335,2.13569,8500000.0
2008-06-26 02:45:00,2.13409,2.1366,2.13065,2.1366,7260000.0
2008-06-26 02:46:00,2.13181,2.13661,2.13181,2.13576,8250000.0
2008-06-26 02:47:00,2.13596,2.13666,2.13423,2.13423,7250000.0
2008-06-26 02:48:00,2.13546,2.13556,2.12925,2.13538,15000000.0
2008-06-26 02:49:00,2.13404,2.13596,2.13404,2.13596,7880000.0
2008-06-26 02:50:00,2.13429,2.13566,2.1312,2.1346,7130000.0
2008-06-26 02:51:00,2.13588,2.13593,2.13338,2.13571,6250000.0
2008-06-26 02:52:00,2.13425,2.1368,2.13364,2.1355,7880000.0
2008-06-26 02:53:00,2.13596,2.13608,2.13351,2.13608,7500000.0
2008-06-26 02:54:00,2.13371,2.13608,2.13284,2.13419,5250000.0
2008-06-26 02:55:00,2.13578,2.13646,2.13485,2.13557,9750000.0
2008-06-26 02:56:00,2.13437,2.13621,2.13399,2.13478,8630000.0
2008-06-26 02:57:00,2.13212,2.13596,2.1317,2.1353,11130000.0
2008-06-26 02:58:00,2.13612,2.13616,2.13289,2.13592,5500000.0
2008-06-26 02:59:00,2.13573,2.13651,2.13227,2.13651,10880000.0
2008-06-26 03:00:00,2.13661,2.13661,2.13104,2.13598,7250000.0
2008-06-26 03:01:00,2.13472,2.13595,2.13117,2.13561,13750000.0
2008-06-26 03:02:00,2.13444,2.13662,2.13282,2.13662,6250000.0
2008-06-26 03:03:00,2.1328,2.13562,2.1328,2.13517,11880000.0
2008-06-26 03:04:00,2.13345,2.13671,2.13345,2.13532,9750000.0
2008-06-26 03:05:00,2.13435,2.13667,2.13295,2.13667,10880000.0
2008-06-26 03:06:00,2.13175,2.13618,2.13088,2.13395,14890000.0
2008-06-26 03:07:00,2.13453,2.13651,2.13453,2.13638,5250000.0
2008-06-26 03:08:00,2.13413,2.13742,2.1328,2.13568,10250000.0
2008-06-26 03:09:00,2.13566,2.13566,2.13356,2.13356,5500000.0
2008-06-26 03:10:00,2.13172,2.13614,2.13172,2.13488,6630000.0
2008-06-26 03:11:00,2.13527,2.13562,2.13069,2.13069,11500000.0
2008-06-26 03:12:00,2.13192,2.13407,2.13084,2.13379,6000000.0
2008-06-26 03:13:00,2.13607,2.13619,2.13135,2.13386,13250000.0
2008-06-26 03:14:00,2.13327,2.13568,2.13168,2.13405,7000000.0
2008-06-26 03:15:00,2.13381,2.13688,2.13209,2.13392,8500000.0
2008-06-26 03:16:00,2.13459,2.13599,2.13192,2.13351,6630000.0
2008-06-26 03:17:00,2.13622,2.13622,2.13201,2.13604,14500000.0
2008-06-26 03:18:00,2.13484,2.13613,2.13484,2.13613,7500000.0
2008-06-26 03:19:00,2.13601,2.13608,2.13451,2.1346,5250000.0
2008-06-26 03:20:00,2.13702,2.13702,2.13486,2.13606,5630000.0
2008-06-26 03:21:00,2.13417,2.13596,2.13253,2.13253,11130000.0
2008-06-26 03:22:00,2.13409,2.1357,2.13074,2.13074,11500000.0
2008-06-26 03:23:00,2.13312,2.13651,2.13246,2.13651,9750000.0
2008-06-26 03:24:00,2.13368,2.13616,2.1335,2.13568,7750000.0
2008-06-26 03:25:00,2.13564,2.13641,2.13221,2.13551,6250000.0
2008-06-26 03:26:00,2.13551,2.13614,2.13456,2.13584,6500000.0
2008-06-26 03:27:00,2.13241,2.13504,2.13241,2.13355,4500000.0
2008-06-26 03:28:00,2.13484,2.13572,2.13372,2.13564,10630000.0
2008-06-26 03:29:00,2.13458,2.13609,2.13338,2.13609,10500000.0
2008-06-26 03:30:00,2.1361,2.13701,2.13244,2.13485,7750000.0
2008-06-26 03:31:00,2.13602,2.13662,2.13247,2.13601,8000000.0
2008-06-26 03:32:00,2.13443,2.13699,2.13369,2.13544,13630000.0
2008-06-26 03:33:00,2.13047,2.13483,2.13047,2.13387,8500000.0
2008-06-26 03:34:00,2.13432,2.13662,2.13122,2.13541,8880000.0
2008-06-26 03:35:00,2.13621,2.13668,2.13492,2.13622,8880000.0
2008-06-26 03:36:00,2.13375,2.13452,2.13073,2.13452,7500000.0
2008-06-26 03:37:00,2.1359,2.13648,2.13555,2.13555,9750000.0
2008-06-26 03:38:00,2.13467,2.13628,2.13284,2.13479,7000000.0
2008-06-26 03:39:00,2.13478,2.13718,2.13336,2.13437,10000000.0
2008-06-26 03:40:00,2.13365,2.13742,2.13338,2.137,14500000.0
2008-06-26 03:41:00,2.13409,2.13658,2.13409,2.1348,6500000.0
2008-06-26 03:43:00,2.13668,2.13692,2.13519,2.13531,6500000.0
2008-06-26 03:44:00,2.13602,2.13602,2.13293,2.13489,5500000.0
2008-06-26 03:45:00,2.13439,2.13502,2.13312,2.13338,6250000.0
2008-06-26 03:46:00,2.13601,2.13693,2.1339,2.136,7380000.0
2008-06-26 03:47:00,2.13362,2.13642,2.13251,2.13642,8000000.0
2008-06-26 03:48:00,2.13639,2.13705,2.13318,2.13615,9750000.0
2008-06-26 03:49:00,2.13654,2.13675,2.13276,2.13632,6000000.0
2008-06-26 03:50:00,2.13114,2.1359,2.13114,2.13242,5500000.0
2008-06-26 03:51:00,2.13716,2.13716,2.13355,2.13455,6750000.0
2008-06-26 03:52:00,2.13656,2.13692,2.13256,2.13347,7750000.0
2008-06-26 03:53:00,2.13711,2.13759,2.1329,2.13502,8250000.0
2008-06-26 03:54:00,2.13478,2.13663,2.13181,2.13555,6250000.0
2008-06-26 03:55:00,2.1377,2.1377,2.13174,2.13538,10250000.0
2008-06-26 03:56:00,2.13604,2.13691,2.13393,2.13528,12250000.0
2008-06-26 03:57:00,2.13794,2.13794,2.13306,2.13681,9750000.0
2008-06-26 03:58:00,2.13696,2.13773,2.13337,2.13712,6000000.0
2008-06-26 03:59:00,2.13733,2.13733,2.1338,2.13514,7250000.0
2008-06-26 04:00:00,2.13635,2.13794,2.13181,2.137,7880000.0
2008-06-26 04:01:00,2.13596,2.13731,2.13359,2.13359,3750000.0
2008-06-26 04:02:00,2.13321,2.13684,2.13321,2.134,6500000.0
2008-06-26 04:03:00,2.13487,2.13632,2.1328,2.1328,6500000.0
2008-06-26 04:04:00,2.13567,2.137,2.13335,2.137,8750000.0
2008-06-26 04:05:00,2.13523,2.13722,2.13523,2.13694,7130000.0
2008-06-26 04:06:00,2.13482,2.13631,2.13405,2.13405,7000000.0
2008-06-26 04:07:00,2.13714,2.13722,2.1347,2.1364,5250000.0
2008-06-26 04:08:00,2.13664,2.13705,2.13504,2.13504,6000000.0
2008-06-26 04:09:00,2.13477,2.13645,2.13385,2.13608,5130000.0
2008-06-26 04:10:00,2.13049,2.13516,2.13037,2.134,7000000.0
2008-06-26 04:11:00,2.13166,2.13632,2.13166,2.13614,10000000.0
2008-06-26 04:12:00,2.13648,2.13648,2.13397,2.13629,4750000.0
2008-06-26 04:14:00,2.1348,2.13784,2.13386,2.13687,10750000.0
2008-06-26 04:15:00,2.13633,2.13704,2.13342,2.136,7750000.0
2008-06-26 04:16:00,2.13688,2.13688,2.13163,2.13163,10250000.0
2008-06-26 04:17:00,2.13697,2.13697,2.13587,2.13587,5630000.0
2008-06-26 04:18:00,2.13672,2.13697,2.132,2.1344,16000000.0
2008-06-26 04:19:00,2.13544,2.13687,2.13316,2.13474,11500000.0
2008-06-26 04:20:00,2.13482,2.1366,2.13231,2.13485,8750000.0
2008-06-26 04:21:00,2.1363,2.13685,2.13503,2.13632,8000000.0
2008-06-26 04:22:00,2.13715,2.13715,2.13477,2.13593,10500000.0
2008-06-26 04:23:00,2.13584,2.1361,2.13261,2.13491,16000000.0
2008-06-26 04:24:00,2.1363,2.13645,2.13191,2.13419,10630000.0
2008-06-26 04:25:00,2.13446,2.13533,2.13117,2.13254,9380000.0
2008-06-26 04:26:00,2.13461,2.13725,2.13337,2.13337,7750000.0
2008-06-26 04:27:00,2.13656,2.13656,2.13386,2.13599,12000000.0
2008-06-26 04:28:00,2.13508,2.13541,2.13112,2.13302,11500000.0
2008-06-26 04:29:00,2.13578,2.1372,2.13578,2.1372,8250000.0
2008-06-26 04:30:00,2.13508,2.13752,2.13277,2.13752,7500000.0
2008-06-26 04:31:00,2.13532,2.13604,2.13151,2.13151,7750000.0
2008-06-26 04:32:00,2.13455,2.13651,2.13439,2.13502,6250000.0
2008-06-26 04:33:00,2.13505,2.13627,2.12945,2.13452,5250000.0
2008-06-26 04:34:00,2.1305,2.13659,2.13015,2.13178,9000000.0
2008-06-26 04:35:00,2.13536,2.13617,2.13237,2.13617,5000000.0
2008-06-26 04:37:00,2.13612,2.13612,2.13323,2.13503,6750000.0
2008-06-26 04:38:00,2.13606,2.13617,2.13368,2.13368,6750000.0
2008-06-26 04:39:00,2.13462,2.13747,2.13115,2.13352,10500000.0
2008-06-26 04:40:00,2.13599,2.13599,2.13115,2.13448,10000000.0
2008-06-26 04:41:00,2.13676,2.1369,2.13299,2.13579,14250000.0
2008-06-26 04:43:00,2.13606,2.13649,2.13404,2.13556,6750000.0
2008-06-26 04:44:00,2.13384,2.13644,2.13384,2.13644,11000000.0
2008-06-26 04:45:00,2.13407,2.13605,2.13173,2.1338,9250000.0
2008-06-26 04:46:00,2.13384,2.13625,2.13384,2.13488,14250000.0
2008-06-26 04:47:00,2.13208,2.13584,2.13123,2.13206,7750000.0
2008-06-26 04:48:00,2.13524,2.13569,2.13075,2.13569,7250000.0
2008-06-26 04:49:00,2.13434,2.13715,2.13427,2.13484,13000000.0
2008-06-26 04:50:00,2.1347,2.1366,2.13253,2.13572,9130000.0
2008-06-26 04:51:00,2.13537,2.1369,2.13292,2.13292,6500000.0
2008-06-26 04:52:00,2.13429,2.13619,2.13182,2.13619,9250000.0
2008-06-26 04:53:00,2.13333,2.13581,2.13319,2.13544,9250000.0
2008-06-26 04:54:00,2.13349,2.13563,2.13349,2.13353,12380000.0
2008-06-26 04:55:00,2.13556,2.13556,2.13035,2.13265,7750000.0
2008-06-26 04:56:00,2.1351,2.13524,2.13251,2.13475,5250000.0
2008-06-26 04:57:00,2.13264,2.13493,2.12977,2.13452,6750000.0
2008-06-26 04:58:00,2.13508,2.13512,2.12944,2.12944,12500000.0
2008-06-26 04:59:00,2.13353,2.13553,2.13353,2.13553,11250000.0
2008-06-26 05:00:00,2.1342,2.13527,2.13066,2.13316,9250000.0
2008-06-26 05:01:00,2.13292,2.13528,2.13276,2.13392,10750000.0
2008-06-26 05:02:00,2.13273,2.13511,2.13273,2.13511,10000000.0
2008-06-26 05:03:00,2.13509,2.13509,2.13369,2.13458,5500000.0
2008-06-26 05:04:00,2.13338,2.13422,2.12712,2.13224,9750000.0
2008-06-26 05:05:00,2.13111,2.13322,2.12627,2.13294,14250000.0
2008-06-26 05:06:00,2.13291,2.13452,2.12963,2.13452,13760000.0
2008-06-26 05:07:00,2.13317,2.13381,2.13269,2.13302,6750000.0
2008-06-26 05:08:00,2.13128,2.13435,2.12954,2.13196,8000000.0
2008-06-26 05:09:00,2.13204,2.13493,2.1302,2.13375,14130000.0
2008-06-26 05:10:00,2.13192,2.1345,2.13192,2.13233,5750000.0
2008-06-26 05:11:00,2.13391,2.13513,2.13309,2.13472,7500000.0
2008-06-26 05:12:00,2.13449,2.13452,2.13131,2.13411,13380000.0
2008-06-26 05:13:00,2.133,2.13524,2.13144,2.13144,9750000.0
2008-06-26 05:14:00,2.13355,2.13512,2.13355,2.13356,12000000.0
2008-06-26 05:15:00,2.13264,2.13531,2.13074,2.13226,6500000.0
2008-06-26 05:16:00,2.13357,2.13547,2.13166,2.13522,12880000.0
2008-06-26 05:17:00,2.13452,2.13553,2.13399,2.13529,8500000.0
2008-06-26 05:18:00,2.13524,2.13524,2.12942,2.13447,9750000.0
2008-06-26 05:19:00,2.13278,2.1355,2.13245,2.1355,6250000.0
2008-06-26 05:20:00,2.1334,2.13542,2.1308,2.13274,11250000.0
2008-06-26 05:21:00,2.13307,2.13491,2.13027,2.13334,17500000.0
2008-06-26 05:22:00,2.13304,2.13434,2.12933,2.12933,9250000.0
2008-06-26 05:23:00,2.13461,2.13461,2.12957,2.13373,7500000.0
2008-06-26 05:24:00,2.13372,2.13523,2.12967,2.13377,9630000.0
2008-06-26 05:26:00,2.13264,2.13382,2.12886,2.13263,11250000.0
2008-06-26 05:27:00,2.13241,2.13489,2.13082,2.13082,10000000.0
2008-06-26 05:28:00,2.13466,2.13466,2.13304,2.13304,5250000.0
2008-06-26 05:29:00,2.13198,2.13474,2.12969,2.13474,7500000.0
2008-06-26 05:31:00,2.13415,2.13534,2.13141,2.13456,6880000.0
2008-06-26 05:32:00,2.13455,2.13455,2.13056,2.13414,7380000.0
2008-06-26 05:33:00,2.13363,2.13475,2.13276,2.13467,7750000.0
2008-06-26 05:34:00,2.13392,2.1342,2.12989,2.13287,8750000.0
2008-06-26 05:35:00,2.1319,2.13442,2.12953,2.13403,5750000.0
2008-06-26 05:36:00,2.13589,2.13589,2.13251,2.13251,9250000.0
2008-06-26 05:37:00,2.13488,2.13488,2.13095,2.13436,5250000.0
2008-06-26 05:38:00,2.13161,2.13543,2.13106,2.13543,13130000.0
2008-06-26 05:39:00,2.13541,2.13541,2.12959,2.13475,11000000.0
2008-06-26 05:40:00,2.13491,2.13548,2.13397,2.13501,5750000.0
2008-06-26 05:41:00,2.13532,2.13545,2.13372,2.13426,6500000.0
2008-06-26 05:42:00,2.13491,2.13491,2.12888,2.13462,6500000.0
2008-06-26 05:43:00,2.13391,2.13509,2.12975,2.13444,6130000.0
2008-06-26 05:44:00,2.12927,2.13406,2.12927,2.13379,7500000.0
2008-06-26 05:45:00,2.13275,2.13543,2.13258,2.13543,8250000.0
2008-06-26 05:46:00,2.133,2.1345,2.13154,2.1331,7880000.0
2008-06-26 05:47:00,2.13269,2.13489,2.13269,2.13304,5250000.0
2008-06-26 05:48:00,2.13118,2.13481,2.13118,2.13456,7750000.0
2008-06-26 05:49:00,2.13447,2.13497,2.13362,2.13492,10000000.0
2008-06-26 05:50:00,2.13451,2.13537,2.12933,2.13107,6750000.0
2008-06-26 05:51:00,2.13292,2.13544,2.13245,2.13502,11500000.0
2008-06-26 05:52:00,2.13519,2.13637,2.13192,2.13412,7750000.0
2008-06-26 05:53:00,2.13306,2.13539,2.13139,2.13269,10250000.0
2008-06-26 05:54:00,2.13372,2.13445,2.12949,2.1314,7000000.0
2008-06-26 05:55:00,2.1342,2.13517,2.13081,2.13418,6880000.0
2008-06-26 05:56:00,2.13349,2.1341,2.13103,2.13405,11380000.0
2008-06-26 05:57:00,2.13523,2.13531,2.12926,2.12926,6880000.0
2008-06-26 05:58:00,2.13468,2.13528,2.13195,2.13528,6630000.0
2008-06-26 05:59:00,2.13054,2.13487,2.13054,2.13467,7000000.0
2008-06-26 06:00:00,2.13014,2.13479,2.13014,2.13479,10000000.0
2008-06-26 06:01:00,2.13331,2.13418,2.13213,2.1329,10500000.0
2008-06-26 06:02:00,2.13345,2.13427,2.13066,2.13333,12250000.0
2008-06-26 06:03:00,2.13063,2.13451,2.13063,2.13451,8260000.0
2008-06-26 06:04:00,2.13467,2.13616,2.13164,2.13173,7000000.0
2008-06-26 06:05:00,2.13488,2.13527,2.13082,2.13527,6750000.0
2008-06-26 06:06:00,2.13477,2.13477,2.12978,2.13365,9880000.0
2008-06-26 06:07:00,2.13263,2.13476,2.1312,2.1346,7500000.0
2008-06-26 06:08:00,2.13254,2.13603,2.13254,2.13547,8500000.0
2008-06-26 06:09:00,2.1325,2.13541,2.12781,2.13483,9250000.0
2008-06-26 06:10:00,2.13441,2.13441,2.13147,2.13425,6500000.0
2008-06-26 06:11:00,2.13258,2.1345,2.13234,2.1338,9750000.0
2008-06-26 06:12:00,2.13387,2.13441,2.12972,2.13441,8000000.0
2008-06-26 06:13:00,2.13497,2.13497,2.13134,2.13134,10250000.0
2008-06-26 06:14:00,2.13272,2.13495,2.13152,2.13472,10140000.0
2008-06-26 06:15:00,2.13441,2.13512,2.13123,2.13287,6500000.0
2008-06-26 06:16:00,2.13337,2.13516,2.13137,2.13479,12250000.0
2008-06-26 06:17:00,2.13458,2.13458,2.13208,2.13281,8880000.0
2008-06-26 06:18:00,2.13497,2.13497,2.13282,2.134,7250000.0
2008-06-26 06:19:00,2.13089,2.13428,2.13089,2.13428,10500000.0
2008-06-26 06:20:00,2.13377,2.13434,2.13074,2.13295,12380000.0
2008-06-26 06:21:00,2.13294,2.13379,2.12879,2.12879,8000000.0
2008-06-26 06:22:00,2.13295,2.13585,2.13123,2.13425,15260000.0
2008-06-26 06:23:00,2.12988,2.13462,2.12988,2.1339,6000000.0
2008-06-26 06:24:00,2.13154,2.13495,2.13077,2.13287,12130000.0
2008-06-26 06:25:00,2.13377,2.1352,2.13044,2.1352,8000000.0
2008-06-26 06:26:00,2.13329,2.1351,2.13017,2.13408,8630000.0
2008-06-26 06:27:00,2.13595,2.13595,2.13172,2.13469,9010000.0
2008-06-26 06:28:00,2.13545,2.13545,2.13009,2.13257,5500000.0
2008-06-26 06:29:00,2.13372,2.13546,2.1325,2.13478,9500000.0
2008-06-26 06:30:00,2.1346,2.13523,2.13123,2.13123,10880000.0
2008-06-26 06:31:00,2.13238,2.13385,2.13071,2.13132,15630000.0
2008-06-26 06:32:00,2.13493,2.13544,2.1309,2.13449,8000000.0
2008-06-26 06:33:00,2.13285,2.13532,2.13285,2.13288,6500000.0
2008-06-26 06:34:00,2.134,2.13478,2.13231,2.13231,8500000.0
2008-06-26 06:35:00,2.1341,2.13662,2.13104,2.13104,9010000.0
2008-06-26 06:36:00,2.13265,2.13504,2.13076,2.1343,7500000.0
2008-06-26 06:37:00,2.13413,2.13635,2.13043,2.13602,7380000.0
2008-06-26 06:38:00,2.13044,2.13487,2.1297,2.13487,9130000.0
2008-06-26 06:39:00,2.13262,2.13552,2.13154,2.13552,7500000.0
2008-06-26 06:40:00,2.13473,2.13511,2.13178,2.13327,7000000.0
2008-06-26 06:41:00,2.13335,2.13476,2.1305,2.13318,7750000.0
2008-06-26 06:42:00,2.13102,2.13287,2.12962,2.13178,8750000.0
2008-06-26 06:43:00,2.1328,2.1355,2.13203,2.13509,10000000.0
2008-06-26 06:44:00,2.13084,2.13663,2.13084,2.13564,7250000.0
2008-06-26 06:45:00,2.13429,2.13569,2.13136,2.13168,8750000.0
2008-06-26 06:46:00,2.13321,2.13471,2.12868,2.13451,9630000.0
2008-06-26 06:47:00,2.13624,2.13747,2.13106,2.1357,13000000.0
2008-06-26 06:48:00,2.13282,2.13524,2.13111,2.13127,10760000.0
2008-06-26 06:49:00,2.13475,2.13568,2.13023,2.13352,11500000.0
2008-06-26 06:50:00,2.13349,2.13465,2.13077,2.13088,7000000.0
2008-06-26 06:51:00,2.13311,2.13333,2.13179,2.13307,6000000.0
2008-06-26 06:52:00,2.13443,2.13619,2.1338,2.13561,8500000.0
2008-06-26 06:53:00,2.13274,2.13554,2.12921,2.13554,7750000.0
2008-06-26 06:54:00,2.13409,2.13601,2.12901,2.13378,11500000.0
2008-06-26 06:55:00,2.13559,2.13606,2.13091,2.13366,16500000.0
2008-06-26 06:56:00,2.13483,2.13507,2.13158,2.13435,9000000.0
2008-06-26 06:57:00,2.12824,2.13421,2.12824,2.13421,10500000.0
2008-06-26 06:58:00,2.13148,2.13559,2.13101,2.13474,5750000.0
2008-06-26 06:59:00,2.13538,2.13569,2.13386,2.13569,6630000.0
2008-06-26 07:00:00,2.13342,2.13457,2.13275,2.13446,6250000.0
2008-06-26 07:01:00,2.13528,2.13528,2.13068,2.13238,5250000.0
2008-06-26 07:02:00,2.13299,2.13438,2.12959,2.13195,9000000.0
2008-06-26 07:03:00,2.13448,2.13452,2.13071,2.13308,6500000.0
2008-06-26 07:04:00,2.13506,2.13631,2.1323,2.13288,9250000.0
2008-06-26 07:05:00,2.12871,2.13535,2.12871,2.12907,11750000.0
2008-06-26 07:06:00,2.13271,2.13363,2.13076,2.13362,5250000.0
2008-06-26 07:07:00,2.13179,2.1347,2.13179,2.13426,12630000.0
2008-06-26 07:08:00,2.13167,2.13491,2.13007,2.13413,8500000.0
2008-06-26 07:09:00,2.1329,2.13482,2.1326,2.13389,10000000.0
2008-06-26 07:10:00,2.13213,2.13481,2.1294,2.1294,8260000.0
2008-06-26 07:11:00,2.13171,2.13513,2.13144,2.13348,8380000.0
2008-06-26 07:12:00,2.12974,2.13484,2.12974,2.13269,6500000.0
2008-06-26 07:13:00,2.13416,2.13416,2.12781,2.12781,8750000.0
2008-06-26 07:14:00,2.13387,2.13472,2.13246,2.13377,5500000.0
2008-06-26 07:15:00,2.13549,2.13591,2.13091,2.13091,6750000.0
2008-06-26 07:16:00,2.1309,2.13552,2.1309,2.13517,7500000.0
2008-06-26 07:17:00,2.13355,2.13485,2.12986,2.12986,10250000.0
2008-06-26 07:18:00,2.13421,2.13545,2.13256,2.13459,11000000.0
2008-06-26 07:19:00,2.13239,2.13516,2.13106,2.13106,5250000.0
2008-06-26 07:20:00,2.13387,2.13503,2.13356,2.13462,7750000.0
2008-06-26 07:21:00,2.13614,2.13614,2.1322,2.13504,8500000.0
2008-06-26 07:22:00,2.13342,2.13436,2.12995,2.13264,8130000.0
2008-06-26 07:23:00,2.13422,2.13541,2.13308,2.13308,11000000.0
2008-06-26 07:24:00,2.13159,2.1354,2.13159,2.13268,8250000.0
2008-06-26 07:25:00,2.13276,2.1351,2.12899,2.13349,12250000.0
2008-06-26 07:26:00,2.1304,2.13407,2.12935,2.12935,9750000.0
2008-06-26 07:27:00,2.13136,2.13599,2.131,2.13495,11250000.0
2008-06-26 07:28:00,2.13602,2.13602,2.12929,2.12961,12750000.0
2008-06-26 07:29:00,2.13543,2.13582,2.133,2.13357,9250000.0
2008-06-26 07:30:00,2.13534,2.13643,2.13122,2.13122,9000000.0
2008-06-26 07:31:00,2.13705,2.13705,2.13379,2.13636,13250000.0
2008-06-26 07:32:00,2.13634,2.13699,2.13229,2.13541,6630000.0
2008-06-26 07:33:00,2.13694,2.13694,2.13262,2.13487,8750000.0
2008-06-26 07:34:00,2.13239,2.13714,2.13239,2.13307,7880000.0
2008-06-26 07:35:00,2.13633,2.13633,2.13228,2.13497,6250000.0
2008-06-26 07:36:00,2.13283,2.13604,2.13133,2.13133,7000000.0
2008-06-26 07:37:00,2.13447,2.13611,2.13399,2.13399,9500000.0
2008-06-26 07:38:00,2.13649,2.13649,2.13002,2.13433,6000000.0
2008-06-26 07:39:00,2.1333,2.13647,2.1333,2.13506,6250000.0
2008-06-26 07:40:00,2.13493,2.13556,2.13233,2.13334,9750000.0
2008-06-26 07:41:00,2.13661,2.13661,2.13379,2.13379,13750000.0
2008-06-26 07:42:00,2.1327,2.13501,2.1312,2.13367,7000000.0
2008-06-26 07:43:00,2.1364,2.13739,2.13253,2.13739,9750000.0
2008-06-26 07:44:00,2.13308,2.13628,2.13203,2.13584,7750000.0
2008-06-26 07:45:00,2.13382,2.13682,2.13382,2.13595,7250000.0
2008-06-26 07:46:00,2.13361,2.13689,2.13156,2.13652,8750000.0
2008-06-26 07:47:00,2.13379,2.13642,2.13379,2.13535,9500000.0
2008-06-26 07:48:00,2.13663,2.13663,2.13164,2.13408,8250000.0
2008-06-26 07:49:00,2.1315,2.13565,2.13035,2.13316,9250000.0
2008-06-26 07:50:00,2.13451,2.13634,2.13167,2.13578,9250000.0
2008-06-26 07:51:00,2.1321,2.1347,2.1321,2.1347,9000000.0
2008-06-26 07:52:00,2.13339,2.13471,2.1309,2.13413,7000000.0
2008-06-26 07:53:00,2.13614,2.13623,2.13009,2.13369,6750000.0
2008-06-26 07:54:00,2.13336,2.13504,2.12738,2.13504,9750000.0
2008-06-26 07:55:00,2.13616,2.13616,2.13161,2.13161,8750000.0
2008-06-26 07:56:00,2.13389,2.13511,2.13248,2.13511,11750000.0
2008-06-26 07:57:00,2.13481,2.13481,2.13112,2.13369,5250000.0
2008-06-26 07:58:00,2.13318,2.13416,2.12962,2.13059,8000000.0
2008-06-26 07:59:00,2.13371,2.13481,2.13124,2.13255,14750000.0
2008-06-26 08:00:00,2.13288,2.13404,2.12826,2.13286,5500000.0
2008-06-26 08:01:00,2.13323,2.13526,2.13184,2.1324,9750000.0
2008-06-26 08:02:00,2.13475,2.13475,2.12942,2.13083,9500000.0
2008-06-26 08:03:00,2.13328,2.13507,2.13104,2.13355,11750000.0
2008-06-26 08:04:00,2.1346,2.13498,2.1296,2.13378,8630000.0
2008-06-26 08:05:00,2.13462,2.13493,2.1315,2.13414,15000000.0
2008-06-26 08:06:00,2.13277,2.13432,2.13061,2.13225,7750000.0
2008-06-26 08:07:00,2.13452,2.13512,2.13241,2.13241,6250000.0
2008-06-26 08:08:00,2.13478,2.13542,2.13277,2.13542,5750000.0
2008-06-26 08:09:00,2.13261,2.13472,2.12907,2.13396,6630000.0
2008-06-26 08:10:00,2.12874,2.13562,2.12874,2.1304,8500000.0
2008-06-26 08:11:00,2.13355,2.13482,2.12935,2.13476,7500000.0
2008-06-26 08:12:00,2.13299,2.13443,2.13275,2.13438,5880000.0
2008-06-26 08:13:00,2.1339,2.13604,2.12983,2.13128,12130000.0
2008-06-26 08:14:00,2.13445,2.13539,2.1314,2.13498,6750000.0
2008-06-26 08:15:00,2.1353,2.1353,2.13072,2.13416,5500000.0
2008-06-26 08:16:00,2.13552,2.13566,2.13243,2.13566,8000000.0
2008-06-26 08:17:00,2.13532,2.13532,2.13039,2.1348,9000000.0
2008-06-26 08:18:00,2.12976,2.13559,2.12976,2.13332,9000000.0
2008-06-26 08:19:00,2.13619,2.13619,2.13254,2.1344,8500000.0
2008-06-26 08:20:00,2.13644,2.13644,2.13121,2.13121,9000000.0
2008-06-26 08:21:00,2.13272,2.1355,2.13247,2.13536,5250000.0
2008-06-26 08:22:00,2.13345,2.13586,2.13256,2.13328,11750000.0
2008-06-26 08:23:00,2.13491,2.13604,2.13097,2.13396,11000000.0
2008-06-26 08:24:00,2.13432,2.13536,2.13353,2.13535,7750000.0
2008-06-26 08:25:00,2.13373,2.13611,2.13082,2.13397,9630000.0
2008-06-26 08:26:00,2.13518,2.13599,2.13086,2.13518,15250000.0
2008-06-26 08:27:00,2.13413,2.13559,2.13108,2.13551,6250000.0
2008-06-26 08:28:00,2.13515,2.13635,2.13135,2.13529,8500000.0
2008-06-26 08:29:00,2.13213,2.13518,2.13032,2.13321,7000000.0
2008-06-26 08:30:00,2.13557,2.13613,2.13313,2.13519,11750000.0
2008-06-26 08:31:00,2.13569,2.13583,2.13329,2.13402,10750000.0
2008-06-26 08:32:00,2.1338,2.13596,2.12997,2.1335,6630000.0
2008-06-26 08:33:00,2.13555,2.13617,2.13245,2.13357,11250000.0
2008-06-26 08:34:00,2.13572,2.13604,2.13238,2.13238,6380000.0
2008-06-26 08:35:00,2.13576,2.13659,2.13091,2.13362,13000000.0
2008-06-26 08:36:00,2.13648,2.13707,2.13489,2.13624,6500000.0
2008-06-26 08:37:00,2.13752,2.13752,2.13327,2.13354,8880000.0
2008-06-26 08:38:00,2.13599,2.13699,2.13297,2.13297,6130000.0
2008-06-26 08:39:00,2.13446,2.1354,2.13249,2.13259,6000000.0
2008-06-26 08:40:00,2.13107,2.13491,2.13107,2.13237,7500000.0
2008-06-26 08:41:00,2.13132,2.13583,2.13132,2.13543,9500000.0
2008-06-26 08:42:00,2.13361,2.13605,2.13147,2.13423,14750000.0
2008-06-26 08:43:00,2.13701,2.13701,2.13188,2.13673,9000000.0
2008-06-26 08:44:00,2.13584,2.1374,2.13125,2.13272,6130000.0
2008-06-26 08:45:00,2.13728,2.1373,2.1334,2.13613,7500000.0
2008-06-26 08:46:00,2.13577,2.13917,2.13311,2.13592,10880000.0
2008-06-26 08:47:00,2.13887,2.13892,2.13489,2.13516,7250000.0
2008-06-26 08:48:00,2.13456,2.14037,2.13346,2.13889,11000000.0
2008-06-26 08:49:00,2.13691,2.13887,2.13607,2.13887,10380000.0
2008-06-26 08:50:00,2.13632,2.14068,2.13632,2.14068,5500000.0
2008-06-26 08:51:00,2.1391,2.1404,2.13603,2.13754,9750000.0
2008-06-26 08:52:00,2.13597,2.14055,2.13597,2.14013,7500000.0
2008-06-26 08:53:00,2.13734,2.141,2.13581,2.13826,13630000.0
2008-06-26 08:54:00,2.13969,2.13969,2.13747,2.13895,8750000.0
2008-06-26 08:55:00,2.13714,2.14008,2.13495,2.13914,12260000.0
2008-06-26 08:56:00,2.14064,2.14064,2.13745,2.13745,7000000.0
2008-06-26 08:57:00,2.13851,2.14005,2.13617,2.13918,7250000.0
2008-06-26 08:58:00,2.13935,2.14042,2.13422,2.13973,9630000.0
2008-06-26 08:59:00,2.13887,2.13997,2.13559,2.13559,9380000.0
2008-06-26 09:00:00,2.1389,2.13941,2.13533,2.13868,7750000.0
2008-06-26 09:01:00,2.13542,2.13977,2.13542,2.13851,7760000.0
2008-06-26 09:02:00,2.13573,2.14012,2.13479,2.13479,14750000.0
2008-06-26 09:03:00,2.13794,2.13967,2.13624,2.13781,12630000.0
2008-06-26 09:04:00,2.13643,2.13932,2.13616,2.13932,5500000.0
2008-06-26 09:05:00,2.13603,2.13893,2.13587,2.13893,9250000.0
2008-06-26 09:06:00,2.13863,2.14035,2.13698,2.13925,8250000.0
2008-06-26 09:07:00,2.14004,2.14084,2.13763,2.14,9250000.0
2008-06-26 09:08:00,2.13886,2.14002,2.13617,2.13617,8880000.0
2008-06-26 09:09:00,2.13983,2.13989,2.13803,2.13837,7000000.0
2008-06-26 09:10:00,2.13785,2.13945,2.13397,2.13826,7500000.0
2008-06-26 09:11:00,2.13875,2.13927,2.13264,2.13835,7500000.0
2008-06-26 09:12:00,2.13839,2.13881,2.13746,2.13784,6130000.0
2008-06-26 09:13:00,2.13812,2.13866,2.13463,2.13866,5500000.0
2008-06-26 09:14:00,2.13682,2.1398,2.13537,2.13757,7750000.0
2008-06-26 09:15:00,2.13799,2.13837,2.13413,2.13715,9380000.0
2008-06-26 09:16:00,2.13838,2.13838,2.13418,2.13575,7750000.0
2008-06-26 09:17:00,2.13768,2.13826,2.13277,2.13811,8630000.0
2008-06-26 09:18:00,2.13761,2.13761,2.13335,2.13734,7500000.0
2008-06-26 09:19:00,2.13747,2.13812,2.13463,2.13768,10000000.0
2008-06-26 09:20:00,2.13826,2.13826,2.13471,2.13749,11880000.0
2008-06-26 09:21:00,2.13614,2.13822,2.13584,2.13819,11500000.0
2008-06-26 09:22:00,2.1374,2.13835,2.13394,2.13748,14250000.0
2008-06-26 09:23:00,2.13803,2.1388,2.13493,2.13746,5500000.0
2008-06-26 09:24:00,2.13829,2.13862,2.13382,2.13731,10750000.0
2008-06-26 09:25:00,2.13861,2.13867,2.13666,2.13759,8750000.0
2008-06-26 09:26:00,2.13457,2.13961,2.13457,2.13697,11250000.0
2008-06-26 09:27:00,2.13458,2.13874,2.13458,2.13837,5250000.0
2008-06-26 09:28:00,2.13921,2.13921,2.13505,2.13717,11500000.0
2008-06-26 09:29:00,2.13742,2.13831,2.1345,2.13831,16250000.0
2008-06-26 09:30:00,2.13868,2.13868,2.13317,2.13574,6750000.0
2008-06-26 09:31:00,2.13733,2.13835,2.13639,2.13835,10130000.0
2008-06-26 09:32:00,2.13742,2.13803,2.13533,2.13803,6500000.0
2008-06-26 09:33:00,2.13805,2.13805,2.13362,2.13631,7250000.0
2008-06-26 09:34:00,2.13714,2.13789,2.13526,2.13532,10510000.0
2008-06-26 09:35:00,2.13805,2.13805,2.13453,2.13453,8000000.0
2008-06-26 09:36:00,2.13339,2.13809,2.13339,2.13603,8000000.0
2008-06-26 09:37:00,2.13493,2.13805,2.13487,2.13598,7750000.0
2008-06-26 09:38:00,2.13728,2.1376,2.13299,2.13737,11500000.0
2008-06-26 09:39:00,2.13689,2.13725,2.13294,2.13617,9250000.0
2008-06-26 09:40:00,2.13663,2.1372,2.13268,2.13662,14500000.0
2008-06-26 09:41:00,2.13541,2.13773,2.13506,2.13773,5630000.0
2008-06-26 09:42:00,2.13661,2.13686,2.13334,2.13588,9500000.0
2008-06-26 09:43:00,2.13635,2.13635,2.13234,2.13549,6260000.0
2008-06-26 09:44:00,2.13648,2.13704,2.13431,2.13704,8000000.0
2008-06-26 09:45:00,2.13561,2.13708,2.13069,2.13708,10750000.0
2008-06-26 09:46:00,2.13501,2.13839,2.13501,2.13839,6500000.0
2008-06-26 09:47:00,2.13625,2.13865,2.13535,2.13698,5750000.0
2008-06-26 09:48:00,2.13826,2.13988,2.13696,2.13909,8250000.0
2008-06-26 09:49:00,2.13905,2.14035,2.13821,2.14035,8880000.0
2008-06-26 09:50:00,2.13938,2.13938,2.1344,2.13928,6000000.0
2008-06-26 09:51:00,2.13895,2.14011,2.13798,2.13831,6500000.0
2008-06-26 09:52:00,2.13955,2.14005,2.13721,2.13958,7250000.0
2008-06-26 09:53:00,2.13986,2.14094,2.13627,2.14061,10750000.0
2008-06-26 09:54:00,2.13876,2.13876,2.13597,2.13872,7250000.0
2008-06-26 09:55:00,2.13618,2.13923,2.13312,2.13576,11250000.0
2008-06-26 09:56:00,2.1381,2.13864,2.13376,2.13738,11750000.0
2008-06-26 09:57:00,2.1384,2.13929,2.13522,2.13861,14000000.0
2008-06-26 09:58:00,2.13689,2.14021,2.13383,2.13703,7250000.0
2008-06-26 09:59:00,2.13671,2.13959,2.13577,2.1385,8750000.0
2008-06-26 10:00:00,2.13908,2.13908,2.13362,2.13497,10000000.0
2008-06-26 10:01:00,2.13687,2.13762,2.13439,2.1358,10250000.0
2008-06-26 10:02:00,2.13675,2.13775,2.13396,2.13396,11750000.0
2008-06-26 10:03:00,2.13544,2.13715,2.12765,2.13715,11250000.0
2008-06-26 10:04:00,2.1367,2.13746,2.13474,2.13741,8750000.0
2008-06-26 10:05:00,2.13892,2.14014,2.13314,2.13816,10750000.0
2008-06-26 10:06:00,2.1365,2.13774,2.13627,2.13708,7750000.0
2008-06-26 10:07:00,2.13528,2.13793,2.13128,2.13793,11750000.0
2008-06-26 10:08:00,2.13787,2.13859,2.13267,2.1349,6250000.0
2008-06-26 10:09:00,2.13323,2.13808,2.13304,2.13609,13250000.0
2008-06-26 10:10:00,2.13642,2.13795,2.13593,2.13763,8000000.0
2008-06-26 10:11:00,2.13521,2.13806,2.13363,2.13363,5250000.0
2008-06-26 10:12:00,2.13784,2.13784,2.13476,2.13661,12000000.0
2008-06-26 10:13:00,2.13532,2.13645,2.13215,2.13271,7500000.0
2008-06-26 10:14:00,2.13702,2.13702,2.1325,2.13652,8250000.0
2008-06-26 10:15:00,2.13281,2.13726,2.13159,2.13564,14630000.0
2008-06-26 10:16:00,2.13506,2.13592,2.13414,2.13505,5500000.0
2008-06-26 10:17:00,2.13439,2.1366,2.13312,2.13598,7130000.0
2008-06-26 10:18:00,2.13288,2.13564,2.13163,2.13348,8000000.0
2008-06-26 10:19:00,2.13381,2.13588,2.13126,2.13588,7000000.0
2008-06-26 10:20:00,2.1351,2.13559,2.13183,2.13314,6750000.0
2008-06-26 10:21:00,2.13291,2.13603,2.13269,2.13603,11380000.0
2008-06-26 10:22:00,2.136,2.13632,2.13394,2.13523,6000000.0
2008-06-26 10:23:00,2.1362,2.13715,2.13506,2.13715,8630000.0
2008-06-26 10:24:00,2.13617,2.13822,2.13359,2.13691,7000000.0
2008-06-26 10:25:00,2.13648,2.13648,2.13369,2.13592,12000000.0
2008-06-26 10:26:00,2.13721,2.13721,2.13517,2.13529,7750000.0
2008-06-26 10:27:00,2.13881,2.13949,2.13083,2.1357,7000000.0
2008-06-26 10:28:00,2.13369,2.13883,2.13369,2.13861,10000000.0
2008-06-26 10:29:00,2.13736,2.13839,2.13612,2.13822,11000000.0
2008-06-26 10:30:00,2.13476,2.13761,2.13118,2.13318,9630000.0
2008-06-26 10:31:00,2.13619,2.13692,2.13303,2.13444,7250000.0
2008-06-26 10:32:00,2.13583,2.13696,2.13492,2.13639,7000000.0
2008-06-26 10:33:00,2.1379,2.13804,2.13259,2.13429,12010000.0
2008-06-26 10:34:00,2.13695,2.13862,2.1342,2.13751,11500000.0
2008-06-26 10:35:00,2.13844,2.13937,2.13544,2.13544,10250000.0
2008-06-26 10:36:00,2.13862,2.13998,2.13586,2.13828,11000000.0
2008-06-26 10:37:00,2.1383,2.13923,2.13451,2.13606,14750000.0
2008-06-26 10:38:00,2.13699,2.13882,2.1335,2.13695,5380000.0
2008-06-26 10:39:00,2.13804,2.13874,2.13698,2.13822,5750000.0
2008-06-26 10:40:00,2.13973,2.13973,2.13338,2.13338,9750000.0
2008-06-26 10:41:00,2.13707,2.13886,2.13403,2.13403,6750000.0
2008-06-26 10:42:00,2.1374,2.13792,2.13623,2.13685,11000000.0
2008-06-26 10:43:00,2.13786,2.13803,2.13552,2.13707,10000000.0
2008-06-26 10:44:00,2.13865,2.13865,2.13105,2.13568,10880000.0
2008-06-26 10:45:00,2.13741,2.13797,2.13336,2.13766,7380000.0
2008-06-26 10:46:00,2.13698,2.13865,2.13521,2.13724,9250000.0
2008-06-26 10:47:00,2.13849,2.13859,2.13416,2.13819,7000000.0
2008-06-26 10:48:00,2.13653,2.13879,2.13652,2.13879,6000000.0
2008-06-26 10:49:00,2.13849,2.13849,2.13276,2.13532,14000000.0
2008-06-26 10:50:00,2.13458,2.13762,2.13346,2.13649,10750000.0
2008-06-26 10:51:00,2.13551,2.13756,2.13415,2.13754,11500000.0
2008-06-26 10:52:00,2.1364,2.1382,2.13605,2.13775,9750000.0
2008-06-26 10:53:00,2.13802,2.13871,2.13626,2.13871,5500000.0
2008-06-26 10:54:00,2.1365,2.13797,2.13578,2.13752,6500000.0
2008-06-26 10:55:00,2.13757,2.13801,2.13482,2.13801,15130000.0
2008-06-26 10:56:00,2.13527,2.13874,2.13329,2.13567,8250000.0
2008-06-26 10:57:00,2.13864,2.13864,2.13441,2.13764,7880000.0
2008-06-26 10:58:00,2.13837,2.13839,2.1345,2.13777,8500000.0
2008-06-26 10:59:00,2.13669,2.13766,2.13594,2.13728,6000000.0
2008-06-26 11:00:00,2.13663,2.13745,2.13549,2.13644,8250000.0
2008-06-26 11:01:00,2.1369,2.1369,2.13076,2.13561,8260000.0
2008-06-26 11:02:00,2.13717,2.13977,2.13612,2.13969,9380000.0
2008-06-26 11:03:00,2.13867,2.13867,2.13502,2.13751,11750000.0
2008-06-26 11:04:00,2.13751,2.13945,2.13486,2.13865,6250000.0
2008-06-26 11:05:00,2.13831,2.13982,2.13676,2.13704,7000000.0
2008-06-26 11:06:00,2.13804,2.13886,2.13299,2.13752,13250000.0
2008-06-26 11:07:00,2.13929,2.13957,2.13635,2.13736,10880000.0
2008-06-26 11:08:00,2.13615,2.13831,2.13325,2.13765,7000000.0
2008-06-26 11:09:00,2.13729,2.13831,2.13333,2.13574,7750000.0
2008-06-26 11:10:00,2.1376,2.13926,2.13483,2.13764,12500000.0
2008-06-26 11:11:00,2.1381,2.13891,2.1359,2.13864,5500000.0
2008-06-26 11:12:00,2.13871,2.13955,2.13615,2.13828,12630000.0
2008-06-26 11:13:00,2.13873,2.13964,2.13497,2.13934,9880000.0
2008-06-26 11:14:00,2.13741,2.13827,2.13514,2.13558,7750000.0
2008-06-26 11:15:00,2.13851,2.13871,2.13503,2.13752,9000000.0
2008-06-26 11:16:00,2.13651,2.13845,2.13394,2.13845,13500000.0
2008-06-26 11:17:00,2.13545,2.13823,2.13458,2.13823,6000000.0
2008-06-26 11:18:00,2.13518,2.13873,2.13518,2.13674,6250000.0
2008-06-26 11:19:00,2.13902,2.13911,2.13542,2.13782,9500000.0
2008-06-26 11:20:00,2.13631,2.13873,2.1333,2.13772,7510000.0
2008-06-26 11:21:00,2.13645,2.13895,2.13205,2.13702,10260000.0
2008-06-26 11:22:00,2.13887,2.13887,2.13516,2.137,5880000.0
2008-06-26 11:23:00,2.13767,2.13882,2.13352,2.13661,14750000.0
2008-06-26 11:24:00,2.13635,2.13868,2.1322,2.13868,12130000.0
2008-06-26 11:25:00,2.13756,2.14104,2.13609,2.13609,11500000.0
2008-06-26 11:26:00,2.13893,2.13942,2.13697,2.1394,8500000.0
2008-06-26 11:27:00,2.13873,2.13933,2.13447,2.13933,6380000.0
2008-06-26 11:28:00,2.13916,2.14014,2.13703,2.1398,6500000.0
2008-06-26 11:29:00,2.14057,2.14061,2.13657,2.14026,7250000.0
2008-06-26 11:30:00,2.13976,2.14067,2.13711,2.14067,6750000.0
2008-06-26 11:31:00,2.14019,2.14019,2.13716,2.13777,10750000.0
2008-06-26 11:32:00,2.13919,2.14069,2.1355,2.13893,13130000.0
2008-06-26 11:33:00,2.1409,2.1409,2.13787,2.13872,8500000.0
2008-06-26 11:34:00,2.13846,2.14031,2.13417,2.13917,7750000.0
2008-06-26 11:35:00,2.14009,2.14009,2.13645,2.13941,6000000.0
2008-06-26 11:36:00,2.13975,2.13981,2.13367,2.13747,5250000.0
2008-06-26 11:37:00,2.13857,2.13938,2.13654,2.13757,9000000.0
2008-06-26 11:38:00,2.13676,2.13876,2.13511,2.13511,5500000.0
2008-06-26 11:39:00,2.13831,2.13838,2.13545,2.13621,11000000.0
2008-06-26 11:40:00,2.13482,2.13788,2.13315,2.13699,7250000.0
2008-06-26 11:41:00,2.13621,2.1371,2.13015,2.1366,7880000.0
2008-06-26 11:42:00,2.13786,2.13865,2.13471,2.13805,14250000.0
2008-06-26 11:43:00,2.13518,2.13773,2.13295,2.13773,7500000.0
2008-06-26 11:44:00,2.13749,2.13864,2.13472,2.13562,9250000.0
2008-06-26 11:45:00,2.13688,2.13813,2.13567,2.13718,11000000.0
2008-06-26 11:46:00,2.13779,2.13847,2.1345,2.13694,8000000.0
2008-06-26 11:47:00,2.13819,2.13819,2.13543,2.13695,6000000.0
2008-06-26 11:48:00,2.13741,2.13851,2.13615,2.13813,5500000.0
2008-06-26 11:49:00,2.13701,2.1377,2.13184,2.13564,8130000.0
2008-06-26 11:50:00,2.13436,2.13662,2.13195,2.13496,6630000.0
2008-06-26 11:51:00,2.13401,2.13631,2.13185,2.1334,14130000.0
2008-06-26 11:52:00,2.13405,2.13625,2.13228,2.1356,9750000.0
2008-06-26 11:53:00,2.13011,2.13492,2.1299,2.13487,9250000.0
2008-06-26 11:54:00,2.13474,2.13511,2.13328,2.13492,6500000.0
2008-06-26 11:55:00,2.13465,2.1355,2.13073,2.1355,13500000.0
2008-06-26 11:56:00,2.13529,2.13529,2.13077,2.13387,9000000.0
2008-06-26 11:57:00,2.1335,2.13479,2.13077,2.13479,13250000.0
2008-06-26 11:58:00,2.13468,2.13503,2.12981,2.13216,6500000.0
2008-06-26 11:59:00,2.13434,2.1351,2.1321,2.13376,8000000.0
2008-06-26 12:00:00,2.13283,2.13454,2.13223,2.13445,9750000.0
2008-06-26 12:01:00,2.13516,2.13516,2.13098,2.13407,8000000.0
2008-06-26 12:02:00,2.13478,2.13478,2.13041,2.1327,11250000.0
2008-06-26 12:03:00,2.13362,2.13376,2.13024,2.13276,7500000.0
2008-06-26 12:04:00,2.13381,2.13519,2.13099,2.13368,6000000.0
2008-06-26 12:05:00,2.13273,2.13465,2.13158,2.13465,6250000.0
2008-06-26 12:06:00,2.13471,2.13471,2.13018,2.13045,8750000.0
2008-06-26 12:07:00,2.13285,2.13436,2.13158,2.13436,7130000.0
2008-06-26 12:08:00,2.13317,2.13425,2.13099,2.13308,9750000.0
2008-06-26 12:09:00,2.13478,2.13478,2.13078,2.13294,9750000.0
2008-06-26 12:10:00,2.13495,2.13504,2.1288,2.1288,8500000.0
2008-06-26 12:11:00,2.1344,2.13476,2.12925,2.1331,6000000.0
2008-06-26 12:12:00,2.13305,2.13503,2.13135,2.13484,7000000.0
2008-06-26 12:13:00,2.13087,2.13606,2.13087,2.13606,6250000.0
2008-06-26 12:14:00,2.13516,2.13573,2.13228,2.13559,7750000.0
2008-06-26 12:15:00,2.1333,2.13522,2.1333,2.13513,6250000.0
2008-06-26 12:16:00,2.13135,2.13498,2.12941,2.13464,9510000.0
2008-06-26 12:17:00,2.12998,2.13476,2.12998,2.13476,6000000.0
2008-06-26 12:18:00,2.13542,2.13542,2.13249,2.13352,10880000.0
2008-06-26 12:19:00,2.13553,2.13553,2.13208,2.13431,6250000.0
2008-06-26 12:20:00,2.13057,2.13582,2.13031,2.13486,9750000.0
2008-06-26 12:21:00,2.13294,2.13532,2.12994,2.13289,9500000.0
2008-06-26 12:22:00,2.13082,2.13561,2.13082,2.13445,8000000.0
2008-06-26 12:23:00,2.13501,2.13501,2.13146,2.13466,7750000.0
2008-06-26 12:24:00,2.13465,2.13541,2.13221,2.13221,10750000.0
2008-06-26 12:25:00,2.13353,2.13516,2.13306,2.13455,6250000.0
2008-06-26 12:26:00,2.13511,2.13644,2.13243,2.13255,13000000.0
2008-06-26 12:27:00,2.13481,2.13547,2.13307,2.13547,7880000.0
2008-06-26 12:28:00,2.13367,2.1351,2.1314,2.13466,8500000.0
2008-06-26 12:29:00,2.13343,2.13558,2.13253,2.13277,10250000.0
2008-06-26 12:30:00,2.13487,2.1364,2.1323,2.1323,6500000.0
2008-06-26 12:31:00,2.13694,2.13709,2.13426,2.13628,6750000.0
2008-06-26 12:32:00,2.13524,2.13687,2.13093,2.13511,6500000.0
2008-06-26 12:33:00,2.13623,2.13664,2.13264,2.13573,8000000.0
2008-06-26 12:34:00,2.13684,2.13931,2.13377,2.13574,8750000.0
2008-06-26 12:35:00,2.13541,2.13541,2.13048,2.13374,6500000.0
2008-06-26 12:36:00,2.13604,2.13613,2.13205,2.13557,11250000.0
2008-06-26 12:37:00,2.13679,2.13679,2.1319,2.13292,9750000.0
2008-06-26 12:38:00,2.13616,2.13616,2.13203,2.13203,6250000.0
2008-06-26 12:39:00,2.1354,2.13587,2.13427,2.13587,7250000.0
2008-06-26 12:40:00,2.13205,2.13627,2.13205,2.13535,11000000.0
2008-06-26 12:41:00,2.13656,2.13683,2.13303,2.13328,8380000.0
2008-06-26 12:42:00,2.13688,2.13751,2.13462,2.13496,9750000.0
2008-06-26 12:43:00,2.13524,2.13704,2.13425,2.13617,14880000.0
2008-06-26 12:44:00,2.1361,2.13726,2.13193,2.13415,9380000.0
2008-06-26 12:45:00,2.13507,2.13605,2.13158,2.13605,10500000.0
2008-06-26 12:46:00,2.13389,2.13619,2.13389,2.13609,4880000.0
2008-06-26 12:47:00,2.13601,2.13601,2.13384,2.13551,5750000.0
2008-06-26 12:48:00,2.13626,2.13698,2.13126,2.13495,12500000.0
2008-06-26 12:49:00,2.13533,2.13588,2.13291,2.13588,7880000.0
2008-06-26 12:50:00,2.13497,2.13567,2.13403,2.1352,11880000.0
2008-06-26 12:51:00,2.13208,2.13633,2.13132,2.13548,10750000.0
2008-06-26 12:52:00,2.13389,2.13505,2.13121,2.13168,9500000.0
2008-06-26 12:53:00,2.13328,2.135,2.13177,2.13381,10250000.0
2008-06-26 12:54:00,2.13333,2.13503,2.13202,2.13443,11750000.0
2008-06-26 12:55:00,2.13179,2.13532,2.13096,2.13305,8500000.0
2008-06-26 12:56:00,2.1326,2.13472,2.12842,2.13287,11000000.0
2008-06-26 12:57:00,2.13412,2.13562,2.13046,2.13494,8880000.0
2008-06-26 12:58:00,2.13465,2.1354,2.13074,2.13456,5750000.0
2008-06-26 12:59:00,2.13357,2.13431,2.13064,2.13267,12750000.0
2008-06-26 13:00:00,2.13349,2.13497,2.13098,2.1346,8130000.0
2008-06-26 13:01:00,2.13417,2.13616,2.13215,2.13294,7750000.0
2008-06-26 13:02:00,2.13354,2.13546,2.13104,2.13546,9750000.0
2008-06-26 13:03:00,2.13196,2.1362,2.13196,2.13534,10500000.0
2008-06-26 13:04:00,2.13494,2.13494,2.13219,2.13404,7000000.0
2008-06-26 13:05:00,2.13132,2.13454,2.13132,2.13443,10750000.0
2008-06-26 13:06:00,2.1304,2.13389,2.1304,2.13155,6630000.0
2008-06-26 13:07:00,2.12904,2.13328,2.12834,2.13117,11380000.0
2008-06-26 13:08:00,2.13362,2.13416,2.13204,2.13416,5750000.0
2008-06-26 13:09:00,2.13266,2.13532,2.12846,2.13454,5500000.0
2008-06-26 13:10:00,2.13394,2.13463,2.13131,2.13412,8880000.0
2008-06-26 13:11:00,2.13241,2.13351,2.12853,2.13351,9250000.0
2008-06-26 13:12:00,2.13393,2.13393,2.12989,2.13313,8130000.0
2008-06-26 13:13:00,2.13105,2.13345,2.12966,2.1327,15500000.0
2008-06-26 13:14:00,2.13007,2.13438,2.12754,2.13353,5500000.0
2008-06-26 13:15:00,2.13313,2.13498,2.13078,2.13078,6250000.0
2008-06-26 13:16:00,2.13184,2.13387,2.12878,2.13387,7000000.0
2008-06-26 13:17:00,2.13385,2.13403,2.1311,2.13244,11500000.0
2008-06-26 13:18:00,2.13117,2.13346,2.13047,2.13269,6750000.0
2008-06-26 13:19:00,2.13315,2.13315,2.13033,2.13182,10000000.0
2008-06-26 13:20:00,2.12964,2.13352,2.12964,2.13144,11130000.0
2008-06-26 13:21:00,2.13003,2.13371,2.12891,2.13171,7380000.0
2008-06-26 13:22:00,2.13345,2.13436,2.12995,2.13224,13500000.0
2008-06-26 13:24:00,2.13421,2.13462,2.12911,2.12911,12000000.0
2008-06-26 13:25:00,2.13427,2.13427,2.12994,2.13412,12630000.0
2008-06-26 13:26:00,2.13277,2.13447,2.13114,2.13417,9250000.0
2008-06-26 13:27:00,2.13446,2.13471,2.13102,2.13383,11000000.0
2008-06-26 13:28:00,2.12809,2.134,2.12809,2.13145,8000000.0
2008-06-26 13:29:00,2.13247,2.13453,2.13078,2.13078,8000000.0
2008-06-26 13:30:00,2.13068,2.13465,2.13068,2.13432,6500000.0
2008-06-26 13:31:00,2.13145,2.13469,2.13145,2.13469,6250000.0
2008-06-26 13:32:00,2.1344,2.13536,2.13349,2.13499,6500000.0
2008-06-26 13:33:00,2.13651,2.13727,2.13196,2.13599,11750000.0
2008-06-26 13:34:00,2.13516,2.13527,2.13208,2.13384,8000000.0
2008-06-26 13:35:00,2.13327,2.1351,2.13228,2.13494,12000000.0
2008-06-26 13:36:00,2.13451,2.13489,2.12999,2.13172,10000000.0
2008-06-26 13:37:00,2.13201,2.13402,2.12984,2.12984,7000000.0
2008-06-26 13:38:00,2.13354,2.13436,2.13177,2.13332,14500000.0
2008-06-26 13:39:00,2.13449,2.13452,2.12827,2.13315,6000000.0
2008-06-26 13:40:00,2.13457,2.13684,2.13035,2.13431,12500000.0
2008-06-26 13:41:00,2.13319,2.13319,2.13017,2.13255,10750000.0
2008-06-26 13:42:00,2.13239,2.1332,2.12934,2.13264,10750000.0
2008-06-26 13:43:00,2.13373,2.13373,2.12972,2.13339,11750000.0
2008-06-26 13:44:00,2.13289,2.13309,2.12802,2.12867,8630000.0
2008-06-26 13:45:00,2.13115,2.13172,2.12956,2.13172,8500000.0
2008-06-26 13:46:00,2.13059,2.13144,2.12776,2.1288,8630000.0
2008-06-26 13:47:00,2.12859,2.13232,2.12796,2.13064,8380000.0
2008-06-26 13:48:00,2.1304,2.1304,2.12619,2.12914,5500000.0
2008-06-26 13:49:00,2.12728,2.13145,2.12728,2.13003,9250000.0
2008-06-26 13:50:00,2.12853,2.13007,2.12728,2.12949,6750000.0
2008-06-26 13:51:00,2.13009,2.13023,2.12406,2.12811,9880000.0
2008-06-26 13:52:00,2.12921,2.13029,2.12627,2.13029,7250000.0
2008-06-26 13:53:00,2.12924,2.13106,2.1273,2.12867,10630000.0
2008-06-26 13:54:00,2.12881,2.13156,2.12638,2.13028,6000000.0
2008-06-26 13:55:00,2.13145,2.13179,2.12732,2.13162,5500000.0
2008-06-26 13:56:00,2.1274,2.13118,2.12616,2.12975,6260000.0
2008-06-26 13:57:00,2.13315,2.13315,2.1302,2.13129,9630000.0
2008-06-26 13:58:00,2.13033,2.13137,2.12779,2.12877,10000000.0
2008-06-26 13:59:00,2.13129,2.13211,2.12655,2.12655,8130000.0
2008-06-26 14:00:00,2.12914,2.13215,2.12914,2.13114,5500000.0
2008-06-26 14:01:00,2.12973,2.13175,2.12675,2.12832,7630000.0
2008-06-26 14:02:00,2.12744,2.13162,2.12673,2.1307,8000000.0
2008-06-26 14:03:00,2.12769,2.13182,2.12769,2.12902,9000000.0
2008-06-26 14:04:00,2.1289,2.13154,2.1289,2.13126,8500000.0
2008-06-26 14:05:00,2.1285,2.13105,2.1285,2.13075,5880000.0
2008-06-26 14:06:00,2.1276,2.1316,2.1276,2.13109,6500000.0
2008-06-26 14:07:00,2.13143,2.13155,2.12732,2.13132,12630000.0
2008-06-26 14:08:00,2.13164,2.13188,2.1284,2.13188,7750000.0
2008-06-26 14:09:00,2.13128,2.13177,2.12951,2.13053,9500000.0
2008-06-26 14:10:00,2.13163,2.13174,2.12805,2.13027,7750000.0
2008-06-26 14:11:00,2.13179,2.13179,2.12702,2.13119,13000000.0
2008-06-26 14:12:00,2.1293,2.13082,2.12725,2.12725,9250000.0
2008-06-26 14:13:00,2.13032,2.1305,2.12704,2.12969,6010000.0
2008-06-26 14:14:00,2.12714,2.13034,2.12551,2.12551,9260000.0
2008-06-26 14:15:00,2.12941,2.1299,2.12656,2.12856,8760000.0
2008-06-26 14:16:00,2.12951,2.12977,2.12733,2.12883,7500000.0
2008-06-26 14:17:00,2.12969,2.12969,2.12735,2.1284,7500000.0
2008-06-26 14:18:00,2.12903,2.12934,2.12635,2.12844,9880000.0
2008-06-26 14:19:00,2.12545,2.12948,2.12545,2.12567,6000000.0
2008-06-26 14:20:00,2.12865,2.13006,2.12565,2.12842,6630000.0
2008-06-26 14:21:00,2.13007,2.13047,2.12418,2.12903,8750000.0
2008-06-26 14:22:00,2.12826,2.13008,2.12623,2.1292,9250000.0
2008-06-26 14:23:00,2.13027,2.13027,2.12271,2.12853,7130000.0
2008-06-26 14:24:00,2.12973,2.13029,2.12441,2.13006,11880000.0
2008-06-26 14:25:00,2.12998,2.12998,2.12532,2.12868,7130000.0
2008-06-26 14:26:00,2.12871,2.13166,2.12662,2.12921,8380000.0
2008-06-26 14:27:00,2.12992,2.13032,2.1266,2.12885,9000000.0
2008-06-26 14:28:00,2.1286,2.12991,2.12568,2.12568,13750000.0
2008-06-26 14:29:00,2.12875,2.13023,2.12453,2.13023,8000000.0
2008-06-26 14:30:00,2.12957,2.12957,2.12494,2.12567,7000000.0
2008-06-26 14:31:00,2.12667,2.13062,2.12604,2.12902,7500000.0
2008-06-26 14:32:00,2.12941,2.1298,2.12583,2.1283,9500000.0
2008-06-26 14:33:00,2.12825,2.12945,2.12663,2.12945,10380000.0
2008-06-26 14:34:00,2.12772,2.12885,2.12643,2.12848,7750000.0
2008-06-26 14:35:00,2.12875,2.1296,2.12424,2.12877,12500000.0
2008-06-26 14:36:00,2.1284,2.12852,2.12433,2.12795,15500000.0
2008-06-26 14:37:00,2.12788,2.12851,2.12536,2.12735,6250000.0
2008-06-26 14:38:00,2.12907,2.13024,2.12696,2.1294,9000000.0
2008-06-26 14:39:00,2.13204,2.13445,2.12761,2.12761,5250000.0
2008-06-26 14:40:00,2.13053,2.13055,2.12675,2.12997,8000000.0
2008-06-26 14:41:00,2.13067,2.13153,2.12783,2.13153,6500000.0
2008-06-26 14:42:00,2.13126,2.13202,2.12628,2.12628,6500000.0
2008-06-26 14:43:00,2.13112,2.1318,2.12513,2.12987,10630000.0
2008-06-26 14:44:00,2.12743,2.13252,2.12614,2.13202,5500000.0
2008-06-26 14:45:00,2.13122,2.13177,2.12785,2.12785,7750000.0
2008-06-26 14:46:00,2.13091,2.13211,2.12723,2.13016,9750000.0
2008-06-26 14:47:00,2.13078,2.13144,2.12823,2.13127,7880000.0
2008-06-26 14:48:00,2.12968,2.13156,2.12831,2.12892,9500000.0
2008-06-26 14:49:00,2.13137,2.13357,2.12885,2.1315,6000000.0
2008-06-26 14:50:00,2.13036,2.13338,2.13001,2.13288,7250000.0
2008-06-26 14:51:00,2.13361,2.13361,2.12869,2.13183,9000000.0
2008-06-26 14:52:00,2.13138,2.13259,2.12637,2.12857,13380000.0
2008-06-26 14:53:00,2.13195,2.13242,2.12822,2.12904,9750000.0
2008-06-26 14:54:00,2.13303,2.13367,2.12815,2.13233,14630000.0
2008-06-26 14:55:00,2.1315,2.13183,2.12848,2.13109,18010000.0
2008-06-26 14:56:00,2.13112,2.13167,2.12717,2.12901,9380000.0
2008-06-26 14:57:00,2.1298,2.1316,2.12804,2.13027,7250000.0
2008-06-26 14:58:00,2.12828,2.13192,2.12756,2.12865,10000000.0
2008-06-26 14:59:00,2.13065,2.13065,2.12849,2.12982,8750000.0
2008-06-26 15:00:00,2.13082,2.13137,2.12815,2.12995,10500000.0
2008-06-26 15:01:00,2.12733,2.13078,2.12505,2.12951,10880000.0
2008-06-26 15:02:00,2.12774,2.12993,2.12592,2.12923,8880000.0
2008-06-26 15:03:00,2.12497,2.1295,2.12349,2.12746,12750000.0
2008-06-26 15:04:00,2.12935,2.12997,2.12504,2.12593,9130000.0
2008-06-26 15:05:00,2.1303,2.1303,2.12686,2.12714,9500000.0
2008-06-26 15:06:00,2.13007,2.13086,2.12724,2.13086,6630000.0
2008-06-26 15:07:00,2.12546,2.13054,2.12546,2.13051,9000000.0
2008-06-26 15:08:00,2.13188,2.13188,2.12841,2.13153,8250000.0
2008-06-26 15:09:00,2.13073,2.13153,2.12729,2.12907,10750000.0
2008-06-26 15:10:00,2.13211,2.13211,2.12667,2.12834,7500000.0
2008-06-26 15:11:00,2.13065,2.13141,2.1292,2.13114,11880000.0
2008-06-26 15:12:00,2.13158,2.13192,2.12671,2.13007,7750000.0
2008-06-26 15:13:00,2.12729,2.13178,2.12667,2.12875,12250000.0
2008-06-26 15:14:00,2.12997,2.13139,2.12794,2.12794,9380000.0
2008-06-26 15:15:00,2.13056,2.13104,2.12761,2.12822,9760000.0
2008-06-26 15:16:00,2.13079,2.13177,2.12925,2.13004,8630000.0
2008-06-26 15:17:00,2.13047,2.13106,2.12651,2.12985,11250000.0
2008-06-26 15:18:00,2.1317,2.13183,2.12838,2.12838,5500000.0
2008-06-26 15:19:00,2.13051,2.13091,2.12755,2.12755,7250000.0
2008-06-26 15:20:00,2.13129,2.13129,2.12724,2.12938,7500000.0
2008-06-26 15:21:00,2.13159,2.13197,2.12588,2.12977,9130000.0
2008-06-26 15:22:00,2.13162,2.13205,2.12621,2.12917,14130000.0
2008-06-26 15:23:00,2.13168,2.13168,2.12643,2.12984,6130000.0
2008-06-26 15:24:00,2.12989,2.13269,2.12685,2.12877,7500000.0
2008-06-26 15:25:00,2.13254,2.13254,2.12866,2.13143,8250000.0
2008-06-26 15:26:00,2.13147,2.13179,2.12895,2.13142,13500000.0
2008-06-26 15:27:00,2.13018,2.13235,2.1298,2.1317,8500000.0
2008-06-26 15:28:00,2.13142,2.13217,2.12869,2.12918,5250000.0
2008-06-26 15:29:00,2.1277,2.13233,2.1277,2.13195,5500000.0
2008-06-26 15:30:00,2.12982,2.13154,2.12954,2.13154,6130000.0
2008-06-26 15:31:00,2.1314,2.13217,2.12842,2.12842,9750000.0
2008-06-26 15:32:00,2.13126,2.13181,2.1273,2.13055,10000000.0
2008-06-26 15:33:00,2.12986,2.13188,2.12986,2.13188,12750000.0
2008-06-26 15:34:00,2.13163,2.13213,2.13016,2.13179,7000000.0
2008-06-26 15:35:00,2.13161,2.13223,2.125,2.13075,9630000.0
2008-06-26 15:36:00,2.13189,2.13222,2.12802,2.13204,10130000.0
2008-06-26 15:37:00,2.13249,2.13249,2.12963,2.13176,6250000.0
2008-06-26 15:38:00,2.13032,2.13342,2.12842,2.13203,13750000.0
2008-06-26 15:39:00,2.13138,2.13182,2.12757,2.12768,7250000.0
2008-06-26 15:40:00,2.12667,2.13269,2.12667,2.13223,7750000.0
2008-06-26 15:41:00,2.1283,2.13236,2.12752,2.12752,6250000.0
2008-06-26 15:42:00,2.12997,2.13159,2.12997,2.13119,5750000.0
2008-06-26 15:43:00,2.12827,2.13123,2.12749,2.12963,6750000.0
2008-06-26 15:44:00,2.13088,2.13158,2.12801,2.12801,8500000.0
2008-06-26 15:45:00,2.13021,2.13097,2.12505,2.12859,13250000.0
2008-06-26 15:46:00,2.13062,2.1322,2.12848,2.13125,11130000.0
2008-06-26 15:47:00,2.12901,2.13203,2.12901,2.12973,8630000.0
2008-06-26 15:48:00,2.12894,2.13121,2.1277,2.13121,8750000.0
2008-06-26 15:49:00,2.13132,2.13166,2.12561,2.13138,8750000.0
2008-06-26 15:50:00,2.12887,2.13197,2.12683,2.13197,11500000.0
2008-06-26 15:51:00,2.13103,2.13162,2.12673,2.13111,9250000.0
2008-06-26 15:52:00,2.12761,2.13063,2.12535,2.13015,8880000.0
2008-06-26 15:53:00,2.1291,2.13165,2.12838,2.13056,8880000.0
2008-06-26 15:54:00,2.13225,2.13275,2.1269,2.13195,8000000.0
2008-06-26 15:55:00,2.13058,2.13088,2.12757,2.12951,6500000.0
2008-06-26 15:56:00,2.12944,2.13278,2.12888,2.13258,6500000.0
2008-06-26 15:57:00,2.13064,2.13226,2.1266,2.12711,9500000.0
2008-06-26 15:58:00,2.13131,2.13154,2.12611,2.12611,7250000.0
2008-06-26 15:59:00,2.13205,2.13235,2.12859,2.1294,9000000.0
2008-06-26 16:00:00,2.13168,2.132,2.12888,2.13147,13000000.0
2008-06-26 16:01:00,2.1315,2.1315,2.12558,2.12558,10500000.0
2008-06-26 16:02:00,2.13162,2.13162,2.12633,2.12633,6500000.0
2008-06-26 16:03:00,2.12854,2.13071,2.12854,2.12933,8500000.0
2008-06-26 16:04:00,2.12955,2.13063,2.1277,2.12974,6500000.0
2008-06-26 16:05:00,2.13118,2.13139,2.12398,2.12997,8000000.0
2008-06-26 16:06:00,2.13116,2.13176,2.12922,2.13002,5750000.0
2008-06-26 16:07:00,2.13028,2.13034,2.12858,2.12973,7500000.0
2008-06-26 16:08:00,2.12674,2.13134,2.12674,2.13134,6380000.0
2008-06-26 16:09:00,2.13203,2.13203,2.12939,2.13045,7500000.0
2008-06-26 16:10:00,2.12762,2.12961,2.12456,2.12908,11630000.0
2008-06-26 16:11:00,2.13044,2.13044,2.12596,2.12711,12000000.0
2008-06-26 16:12:00,2.13032,2.13032,2.12314,2.12536,10880000.0
2008-06-26 16:13:00,2.12914,2.13041,2.12779,2.12957,5880000.0
2008-06-26 16:14:00,2.12853,2.12943,2.12483,2.12907,6880000.0
2008-06-26 16:15:00,2.12732,2.12972,2.12589,2.12972,7250000.0
2008-06-26 16:16:00,2.12904,2.12933,2.12528,2.12656,11000000.0
2008-06-26 16:17:00,2.1288,2.12885,2.12492,2.12802,6250000.0
2008-06-26 16:18:00,2.12865,2.12956,2.12493,2.12749,10750000.0
2008-06-26 16:19:00,2.12808,2.12929,2.12554,2.12554,13630000.0
2008-06-26 16:20:00,2.12822,2.1292,2.12281,2.12901,11380000.0
2008-06-26 16:21:00,2.1285,2.12911,2.12408,2.12622,5250000.0
2008-06-26 16:22:00,2.12961,2.12961,2.12528,2.12617,7500000.0
2008-06-26 16:23:00,2.12899,2.12977,2.12555,2.12876,9750000.0
2008-06-26 16:24:00,2.12729,2.1297,2.12405,2.12718,9500000.0
2008-06-26 16:25:00,2.12948,2.13033,2.12673,2.12974,7000000.0
2008-06-26 16:26:00,2.12912,2.13021,2.12665,2.13021,9250000.0
2008-06-26 16:27:00,2.13026,2.13055,2.12631,2.12985,11750000.0
2008-06-26 16:28:00,2.12926,2.13065,2.12654,2.13007,11510000.0
2008-06-26 16:29:00,2.12973,2.12986,2.12752,2.12939,6880000.0
2008-06-26 16:30:00,2.12992,2.12992,2.12501,2.1298,5250000.0
2008-06-26 16:31:00,2.12814,2.1296,2.12689,2.12954,8000000.0
2008-06-26 16:32:00,2.12888,2.12985,2.12724,2.12773,7880000.0
2008-06-26 16:33:00,2.12895,2.12917,2.12508,2.12861,11500000.0
2008-06-26 16:34:00,2.12921,2.12965,2.12554,2.12773,13500000.0
2008-06-26 16:35:00,2.12809,2.12854,2.12433,2.12515,8500000.0
2008-06-26 16:36:00,2.1282,2.12929,2.12543,2.12594,11380000.0
2008-06-26 16:37:00,2.12569,2.12896,2.1255,2.12764,8630000.0
2008-06-26 16:38:00,2.12906,2.12906,2.12577,2.12732,8250000.0
2008-06-26 16:39:00,2.12926,2.12944,2.12513,2.1283,6880000.0
2008-06-26 16:40:00,2.1275,2.13013,2.12302,2.13013,7500000.0
2008-06-26 16:41:00,2.12684,2.12846,2.12348,2.12789,8500000.0
2008-06-26 16:42:00,2.1288,2.1291,2.12494,2.12843,10250000.0
2008-06-26 16:43:00,2.12566,2.12803,2.12566,2.12779,7880000.0
2008-06-26 16:44:00,2.12679,2.12846,2.12529,2.12697,7130000.0
2008-06-26 16:45:00,2.12818,2.12937,2.12421,2.12851,6010000.0
2008-06-26 16:46:00,2.12775,2.12982,2.12556,2.12556,9380000.0
2008-06-26 16:47:00,2.12677,2.12891,2.12404,2.12748,5880000.0
2008-06-26 16:48:00,2.12778,2.12932,2.12344,2.12865,6880000.0
2008-06-26 16:49:00,2.12791,2.12855,2.1246,2.12855,11250000.0
2008-06-26 16:50:00,2.12809,2.12845,2.1239,2.12845,7000000.0
2008-06-26 16:51:00,2.12795,2.12795,2.1259,2.12782,5250000.0
2008-06-26 16:52:00,2.12791,2.12798,2.12399,2.12798,5880000.0
2008-06-26 16:53:00,2.12556,2.12845,2.12556,2.12717,6510000.0
2008-06-26 16:54:00,2.12537,2.12747,2.12294,2.12493,13000000.0
2008-06-26 16:55:00,2.1277,2.12861,2.12577,2.12577,5880000.0
2008-06-26 16:56:00,2.12752,2.13011,2.12712,2.13011,8500000.0
2008-06-26 16:57:00,2.12784,2.12928,2.12784,2.12928,6630000.0
2008-06-26 16:58:00,2.12705,2.12881,2.12473,2.1284,11380000.0
2008-06-26 16:59:00,2.12882,2.12888,2.12492,2.12888,9250000.0
2008-06-26 17:00:00,2.1282,2.12877,2.12352,2.128,11250000.0
2008-06-26 17:01:00,2.12834,2.12925,2.12402,2.12925,8630000.0
2008-06-26 17:02:00,2.12878,2.12989,2.12631,2.12631,6250000.0
2008-06-26 17:03:00,2.12685,2.12948,2.12557,2.12784,8500000.0
2008-06-26 17:04:00,2.12846,2.12879,2.12576,2.12879,6000000.0
2008-06-26 17:05:00,2.12674,2.12901,2.12557,2.12701,9250000.0
2008-06-26 17:06:00,2.12878,2.12878,2.12406,2.12752,10750000.0
2008-06-26 17:07:00,2.12781,2.12871,2.12578,2.12852,10750000.0
2008-06-26 17:08:00,2.12541,2.12883,2.12541,2.12554,8250000.0
2008-06-26 17:09:00,2.12795,2.12795,2.12627,2.127,8750000.0
2008-06-26 17:10:00,2.12372,2.12863,2.12372,2.12718,9130000.0
2008-06-26 17:11:00,2.12826,2.12862,2.12521,2.12751,5250000.0
2008-06-26 17:12:00,2.12521,2.12826,2.12422,2.12826,6750000.0
2008-06-26 17:13:00,2.12789,2.12831,2.12514,2.12831,7250000.0
2008-06-26 17:14:00,2.12689,2.12734,2.12372,2.12384,6250000.0
2008-06-26 17:15:00,2.12774,2.1285,2.12544,2.12727,17130000.0
2008-06-26 17:16:00,2.12901,2.12901,2.12622,2.12806,7380000.0
2008-06-26 17:17:00,2.12715,2.12877,2.12697,2.1286,9000000.0
2008-06-26 17:18:00,2.12899,2.12899,2.12585,2.12826,14130000.0
2008-06-26 17:19:00,2.12858,2.12874,2.12523,2.12738,10750000.0
2008-06-26 17:20:00,2.12906,2.12906,2.12611,2.12795,10500000.0
2008-06-26 17:21:00,2.12795,2.12815,2.12443,2.12812,8130000.0
2008-06-26 17:22:00,2.12901,2.12901,2.12679,2.12885,9130000.0
2008-06-26 17:23:00,2.12741,2.1293,2.1258,2.12895,11250000.0
2008-06-26 17:24:00,2.12671,2.12935,2.12621,2.12833,7000000.0
2008-06-26 17:25:00,2.12848,2.12908,2.12577,2.12783,11880000.0
2008-06-26 17:26:00,2.12692,2.12929,2.12692,2.12929,6000000.0
2008-06-26 17:27:00,2.12829,2.13029,2.12636,2.12974,10000000.0
2008-06-26 17:28:00,2.12827,2.12953,2.12777,2.12953,6750000.0
2008-06-26 17:29:00,2.12921,2.13043,2.12753,2.13043,6250000.0
2008-06-26 17:30:00,2.13042,2.13059,2.12814,2.12924,7500000.0
2008-06-26 17:31:00,2.12973,2.12988,2.12598,2.12793,5250000.0
2008-06-26 17:32:00,2.12862,2.13099,2.12719,2.12719,7130000.0
2008-06-26 17:33:00,2.13063,2.13223,2.12961,2.13091,8750000.0
2008-06-26 17:34:00,2.13128,2.13168,2.12911,2.12911,7000000.0
2008-06-26 17:35:00,2.12857,2.13222,2.12757,2.12757,5250000.0
2008-06-26 17:36:00,2.13198,2.13198,2.12621,2.13091,8500000.0
2008-06-26 17:37:00,2.13138,2.13204,2.12809,2.13035,9500000.0
2008-06-26 17:38:00,2.12915,2.13251,2.127,2.13251,9000000.0
2008-06-26 17:39:00,2.1307,2.13207,2.13012,2.13135,9500000.0
2008-06-26 17:40:00,2.13083,2.1323,2.1283,2.13157,10000000.0
2008-06-26 17:41:00,2.1312,2.13176,2.12944,2.13099,11010000.0
2008-06-26 17:42:00,2.13146,2.1323,2.12945,2.13186,10130000.0
2008-06-26 17:43:00,2.13129,2.13147,2.12906,2.13146,5250000.0
2008-06-26 17:44:00,2.13123,2.13134,2.12835,2.13134,6380000.0
2008-06-26 17:45:00,2.13162,2.13162,2.12797,2.12864,7750000.0
2008-06-26 17:46:00,2.13091,2.13129,2.12715,2.12748,15000000.0
2008-06-26 17:47:00,2.12984,2.13041,2.12605,2.12785,6000000.0
2008-06-26 17:48:00,2.13024,2.131,2.1257,2.12603,8380000.0
2008-06-26 17:49:00,2.12767,2.13151,2.12717,2.13062,16750000.0
2008-06-26 17:50:00,2.13005,2.13103,2.12732,2.12925,8880000.0
2008-06-26 17:51:00,2.12789,2.13086,2.12789,2.12878,11750000.0
2008-06-26 17:52:00,2.1291,2.13016,2.12805,2.12984,6880000.0
2008-06-26 17:53:00,2.13045,2.13067,2.12486,2.12999,11500000.0
2008-06-26 17:54:00,2.12798,2.13039,2.12773,2.13039,9250000.0
2008-06-26 17:55:00,2.12996,2.13002,2.12679,2.1279,6380000.0
2008-06-26 17:56:00,2.12754,2.13072,2.12736,2.13072,11880000.0
2008-06-26 17:57:00,2.126,2.12932,2.12307,2.12545,7500000.0
2008-06-26 17:58:00,2.12921,2.12973,2.12587,2.12763,8130000.0
2008-06-26 17:59:00,2.13072,2.13088,2.12692,2.12954,5500000.0
2008-06-26 18:00:00,2.12898,2.1295,2.12451,2.12894,17250000.0
2008-06-26 18:01:00,2.12919,2.13019,2.12631,2.12631,10500000.0
2008-06-26 18:02:00,2.1303,2.13044,2.1262,2.13003,12250000.0
2008-06-26 18:03:00,2.12886,2.12956,2.12655,2.12937,9750000.0
2008-06-26 18:04:00,2.13073,2.13073,2.12804,2.12966,5750000.0
2008-06-26 18:05:00,2.13052,2.13063,2.12682,2.13014,14380000.0
2008-06-26 18:06:00,2.12976,2.13009,2.12747,2.12981,7750000.0
2008-06-26 18:07:00,2.1306,2.1306,2.1269,2.12826,9750000.0
2008-06-26 18:08:00,2.13032,2.13115,2.12694,2.12948,6250000.0
2008-06-26 18:09:00,2.1312,2.13142,2.12813,2.12969,7880000.0
2008-06-26 18:10:00,2.12973,2.13126,2.12939,2.12939,6000000.0
2008-06-26 18:11:00,2.12984,2.13224,2.1278,2.13224,7500000.0
2008-06-26 18:12:00,2.12995,2.13213,2.12783,2.13063,5630000.0
2008-06-26 18:13:00,2.13119,2.13119,2.12986,2.13022,5500000.0
2008-06-26 18:14:00,2.13127,2.13185,2.1284,2.13163,10750000.0
2008-06-26 18:15:00,2.13177,2.13177,2.12826,2.12914,9750000.0
2008-06-26 18:16:00,2.13134,2.13272,2.1282,2.1282,8250000.0
2008-06-26 18:17:00,2.12993,2.13369,2.12805,2.12921,15510000.0
2008-06-26 18:18:00,2.12972,2.13214,2.12751,2.12751,17880000.0
2008-06-26 18:19:00,2.1274,2.13217,2.1274,2.13076,7750000.0
2008-06-26 18:20:00,2.12976,2.13242,2.12913,2.13143,8880000.0
2008-06-26 18:21:00,2.13084,2.13216,2.12825,2.13118,7750000.0
2008-06-26 18:22:00,2.12739,2.13154,2.12562,2.13154,8880000.0
2008-06-26 18:23:00,2.13211,2.13291,2.12785,2.13209,9250000.0
2008-06-26 18:24:00,2.13062,2.13341,2.12835,2.13239,15630000.0
2008-06-26 18:25:00,2.13129,2.1329,2.13078,2.13288,9000000.0
2008-06-26 18:26:00,2.1296,2.13316,2.12887,2.13316,6000000.0
2008-06-26 18:27:00,2.13004,2.13183,2.12634,2.13183,7500000.0
2008-06-26 18:28:00,2.13106,2.13187,2.12677,2.13146,6630000.0
2008-06-26 18:29:00,2.12929,2.13224,2.12888,2.13224,5500000.0
2008-06-26 18:30:00,2.13138,2.13163,2.12649,2.12892,14750000.0
2008-06-26 18:31:00,2.13299,2.13299,2.13021,2.13154,12260000.0
2008-06-26 18:32:00,2.13202,2.13219,2.12619,2.13133,9250000.0
2008-06-26 18:33:00,2.13194,2.13194,2.1291,2.13121,8500000.0
2008-06-26 18:34:00,2.13178,2.13283,2.12657,2.13197,14130000.0
2008-06-26 18:35:00,2.13011,2.13178,2.12709,2.1312,5500000.0
2008-06-26 18:36:00,2.13135,2.13206,2.1277,2.13022,8880000.0
2008-06-26 18:37:00,2.13164,2.13223,2.12692,2.13206,9500000.0
2008-06-26 18:38:00,2.13322,2.13408,2.12885,2.13312,16250000.0
2008-06-26 18:39:00,2.13269,2.13364,2.12874,2.13286,7750000.0
2008-06-26 18:40:00,2.13313,2.13375,2.12912,2.13197,6000000.0
2008-06-26 18:41:00,2.13264,2.13394,2.13009,2.13087,7000000.0
2008-06-26 18:42:00,2.13054,2.13301,2.12963,2.13301,7130000.0
2008-06-26 18:43:00,2.13355,2.13386,2.12772,2.13043,10500000.0
2008-06-26 18:44:00,2.13277,2.13332,2.12899,2.1315,15130000.0
2008-06-26 18:45:00,2.13391,2.13391,2.12693,2.13147,8750000.0
2008-06-26 18:46:00,2.13322,2.1333,2.12643,2.13054,13000000.0
2008-06-26 18:47:00,2.13385,2.13385,2.12814,2.13255,9250000.0
2008-06-26 18:48:00,2.13082,2.13239,2.12904,2.13239,8500000.0
2008-06-26 18:49:00,2.13192,2.13249,2.13032,2.13164,7130000.0
2008-06-26 18:50:00,2.1295,2.13196,2.12909,2.13175,7000000.0
2008-06-26 18:51:00,2.13164,2.13164,2.12508,2.12508,8500000.0
2008-06-26 18:52:00,2.13069,2.13161,2.12787,2.13161,7750000.0
2008-06-26 18:53:00,2.1324,2.1324,2.12942,2.13179,8880000.0
2008-06-26 18:54:00,2.13251,2.13251,2.12832,2.12935,11500000.0
2008-06-26 18:55:00,2.12918,2.13103,2.1277,2.13035,9000000.0
2008-06-26 18:56:00,2.13094,2.13133,2.12563,2.12795,14630000.0
2008-06-26 18:57:00,2.13029,2.13078,2.12592,2.12888,8250000.0
2008-06-26 18:58:00,2.12889,2.13156,2.127,2.13067,10760000.0
2008-06-26 18:59:00,2.12952,2.13163,2.12817,2.13098,6250000.0
2008-06-26 19:00:00,2.13019,2.13182,2.12608,2.131,12750000.0
2008-06-26 19:01:00,2.13186,2.13186,2.12826,2.13143,7750000.0
2008-06-26 19:02:00,2.1311,2.13113,2.1238,2.12905,15630000.0
2008-06-26 19:03:00,2.13143,2.13148,2.12941,2.13119,9130000.0
2008-06-26 19:04:00,2.13191,2.13202,2.12888,2.13057,7000000.0
2008-06-26 19:05:00,2.13075,2.1316,2.12778,2.13134,7130000.0
2008-06-26 19:06:00,2.12635,2.13244,2.12635,2.13223,12130000.0
2008-06-26 19:07:00,2.12993,2.13329,2.12808,2.12905,7500000.0
2008-06-26 19:08:00,2.13023,2.1323,2.12927,2.1312,13250000.0
2008-06-26 19:09:00,2.13124,2.13275,2.13124,2.13256,6750000.0
2008-06-26 19:10:00,2.13027,2.13257,2.13019,2.13236,5500000.0
2008-06-26 19:11:00,2.13345,2.13345,2.12962,2.13305,14880000.0
2008-06-26 19:12:00,2.13368,2.1337,2.13064,2.13282,7000000.0
2008-06-26 19:13:00,2.13145,2.13257,2.12987,2.13257,6130000.0
2008-06-26 19:14:00,2.12995,2.13225,2.12929,2.13028,8130000.0
2008-06-26 19:15:00,2.13294,2.13294,2.12779,2.12967,14750000.0
2008-06-26 19:16:00,2.13312,2.13312,2.12495,2.1323,16250000.0
2008-06-26 19:17:00,2.13126,2.13336,2.13123,2.13336,9380000.0
2008-06-26 19:18:00,2.13242,2.13299,2.12869,2.12948,12000000.0
2008-06-26 19:19:00,2.13276,2.13404,2.12959,2.12959,10500000.0
2008-06-26 19:20:00,2.13299,2.13499,2.13144,2.13144,9250000.0
2008-06-26 19:21:00,2.13517,2.13517,2.12741,2.13282,8250000.0
2008-06-26 19:22:00,2.13084,2.13374,2.13067,2.13374,10500000.0
2008-06-26 19:23:00,2.13145,2.13373,2.13086,2.13321,10380000.0
2008-06-26 19:24:00,2.13336,2.13351,2.12861,2.13334,5250000.0
2008-06-26 19:25:00,2.1313,2.13418,2.12615,2.13418,5500000.0
2008-06-26 19:26:00,2.13193,2.13383,2.13193,2.13288,7250000.0
2008-06-26 19:27:00,2.12891,2.13369,2.12891,2.13369,7750000.0
2008-06-26 19:28:00,2.13408,2.13408,2.12854,2.13218,8750000.0
2008-06-26 19:29:00,2.13188,2.13453,2.13,2.13332,13130000.0
2008-06-26 19:30:00,2.13098,2.13407,2.13098,2.13326,6380000.0
2008-06-26 19:31:00,2.13382,2.13416,2.13011,2.13309,11500000.0
2008-06-26 19:32:00,2.13166,2.13359,2.1309,2.13359,7000000.0
2008-06-26 19:33:00,2.13264,2.13302,2.12818,2.13274,10250000.0
2008-06-26 19:34:00,2.13303,2.13319,2.12979,2.13225,10750000.0
2008-06-26 19:35:00,2.13109,2.13361,2.12933,2.1333,10250000.0
2008-06-26 19:36:00,2.13183,2.13324,2.13047,2.13324,8130000.0
2008-06-26 19:37:00,2.13116,2.13428,2.12839,2.13345,12500000.0
2008-06-26 19:38:00,2.13116,2.13308,2.12888,2.12888,6750000.0
2008-06-26 19:39:00,2.13295,2.13375,2.13005,2.13307,6380000.0
2008-06-26 19:40:00,2.13166,2.13305,2.13166,2.13258,9250000.0
2008-06-26 19:41:00,2.13117,2.13346,2.13027,2.13027,6500000.0
2008-06-26 19:42:00,2.13372,2.13502,2.1326,2.13502,7130000.0
2008-06-26 19:43:00,2.13239,2.13439,2.13239,2.13382,6000000.0
2008-06-26 19:44:00,2.13417,2.1345,2.12949,2.13412,10000000.0
2008-06-26 19:45:00,2.13448,2.13545,2.13196,2.13494,9500000.0
2008-06-26 19:46:00,2.13393,2.13556,2.13202,2.13556,5500000.0
2008-06-26 19:47:00,2.1298,2.13512,2.1298,2.13512,7130000.0
2008-06-26 19:48:00,2.13619,2.13619,2.13137,2.13367,6500000.0
2008-06-26 19:49:00,2.1302,2.13434,2.1302,2.13164,4880000.0
2008-06-26 19:50:00,2.13222,2.13479,2.12925,2.13375,8750000.0
2008-06-26 19:51:00,2.13403,2.13528,2.1301,2.13528,7000000.0
2008-06-26 19:52:00,2.13252,2.13475,2.12997,2.1339,11250000.0
2008-06-26 19:53:00,2.13426,2.13539,2.13098,2.13311,7500000.0
2008-06-26 19:54:00,2.13175,2.13581,2.1313,2.1313,6630000.0
2008-06-26 19:55:00,2.13548,2.13584,2.13378,2.13584,12250000.0
2008-06-26 19:56:00,2.13561,2.13578,2.13088,2.13372,10000000.0
2008-06-26 19:57:00,2.13644,2.13644,2.12964,2.13153,20500000.0
2008-06-26 19:58:00,2.13365,2.13539,2.1321,2.13349,7750000.0
2008-06-26 19:59:00,2.1342,2.13504,2.13291,2.13468,5250000.0
2008-06-26 20:00:00,2.13402,2.13509,2.13293,2.13473,8500000.0
2008-06-26 20:01:00,2.13102,2.1347,2.12992,2.12992,10000000.0
2008-06-26 20:02:00,2.13285,2.13613,2.13285,2.136,12750000.0
2008-06-26 20:03:00,2.13392,2.13619,2.13349,2.13564,7500000.0
2008-06-26 20:04:00,2.13457,2.13563,2.13307,2.13307,5750000.0
2008-06-26 20:05:00,2.13506,2.13648,2.13256,2.13648,9500000.0
2008-06-26 20:06:00,2.13207,2.13626,2.13166,2.13551,14880000.0
2008-06-26 20:07:00,2.13537,2.13841,2.13435,2.13768,9750000.0
2008-06-26 20:08:00,2.13692,2.13918,2.13644,2.13918,5750000.0
2008-06-26 20:09:00,2.13682,2.13855,2.13351,2.1381,10880000.0
2008-06-26 20:10:00,2.13693,2.13797,2.13514,2.13759,7250000.0
2008-06-26 20:11:00,2.13666,2.13795,2.13501,2.13631,8250000.0
2008-06-26 20:12:00,2.13615,2.13794,2.13302,2.1376,9000000.0
2008-06-26 20:13:00,2.13822,2.13822,2.13027,2.13599,6250000.0
2008-06-26 20:14:00,2.13314,2.13697,2.13314,2.13487,9250000.0
2008-06-26 20:15:00,2.13582,2.13776,2.13419,2.13507,8380000.0
2008-06-26 20:16:00,2.13523,2.13723,2.13523,2.13685,7750000.0
2008-06-26 20:17:00,2.13327,2.13765,2.13327,2.1335,8500000.0
2008-06-26 20:18:00,2.13673,2.13767,2.13274,2.13742,6750000.0
2008-06-26 20:19:00,2.13642,2.13849,2.13197,2.1375,7250000.0
2008-06-26 20:20:00,2.1356,2.13763,2.13406,2.13627,9500000.0
2008-06-26 20:21:00,2.13672,2.13858,2.13466,2.13858,9500000.0
2008-06-26 20:22:00,2.13745,2.13781,2.13663,2.13701,8500000.0
2008-06-26 20:23:00,2.13601,2.13773,2.13254,2.1335,9000000.0
2008-06-26 20:24:00,2.13421,2.13717,2.13421,2.13462,14250000.0
2008-06-26 20:25:00,2.13786,2.13786,2.13443,2.13741,9630000.0
2008-06-26 20:26:00,2.13631,2.13865,2.13471,2.13476,12750000.0
2008-06-26 20:27:00,2.13592,2.13684,2.13202,2.13507,10000000.0
2008-06-26 20:28:00,2.1348,2.13736,2.13392,2.1347,10000000.0
2008-06-26 20:29:00,2.1367,2.138,2.13611,2.13616,10880000.0
2008-06-26 20:30:00,2.13847,2.13904,2.1357,2.13826,14000000.0
2008-06-26 20:31:00,2.13881,2.13914,2.13481,2.13481,7000000.0
2008-06-26 20:32:00,2.13736,2.13892,2.13575,2.13857,10380000.0
2008-06-26 20:33:00,2.1357,2.13794,2.13366,2.1345,10380000.0
2008-06-26 20:34:00,2.13513,2.13932,2.13513,2.13855,6250000.0
2008-06-26 20:35:00,2.13602,2.13915,2.13499,2.13915,7000000.0
2008-06-26 20:36:00,2.13498,2.1385,2.13477,2.1365,6250000.0
2008-06-26 20:37:00,2.13759,2.13846,2.13491,2.13697,9500000.0
2008-06-26 20:38:00,2.13574,2.13758,2.13438,2.13603,11000000.0
2008-06-26 20:39:00,2.13665,2.138,2.13405,2.13405,5500000.0
2008-06-26 20:40:00,2.13748,2.13929,2.13291,2.13705,16250000.0
2008-06-26 20:41:00,2.13706,2.13888,2.13358,2.13888,14510000.0
2008-06-26 20:42:00,2.13598,2.13799,2.13445,2.13713,11250000.0
2008-06-26 20:43:00,2.13583,2.13819,2.13249,2.1378,7750000.0
2008-06-26 20:44:00,2.13848,2.13963,2.13389,2.13759,12130000.0
2008-06-26 20:45:00,2.13837,2.13912,2.13714,2.13857,5500000.0
2008-06-26 20:46:00,2.13401,2.13813,2.13291,2.13787,5250000.0
2008-06-26 20:47:00,2.13788,2.13822,2.13393,2.13716,8000000.0
2008-06-26 20:48:00,2.13848,2.13901,2.13258,2.13595,5130000.0
2008-06-26 20:49:00,2.1359,2.13781,2.13374,2.1378,8250000.0
2008-06-26 20:50:00,2.13535,2.13836,2.13535,2.13659,11630000.0
2008-06-26 20:51:00,2.13169,2.1382,2.13169,2.13687,7250000.0
2008-06-26 20:52:00,2.13746,2.13794,2.13166,2.13794,7130000.0
2008-06-26 20:53:00,2.13582,2.13805,2.13444,2.13805,7250000.0
2008-06-26 20:54:00,2.13651,2.13809,2.13317,2.13756,6750000.0
2008-06-26 20:55:00,2.13622,2.13869,2.13269,2.1373,12000000.0
2008-06-26 20:56:00,2.13315,2.13764,2.13315,2.13475,7750000.0
2008-06-26 20:57:00,2.13662,2.13816,2.13387,2.13607,12250000.0
2008-06-26 20:58:00,2.13891,2.13926,2.13567,2.13804,12000000.0
2008-06-26 20:59:00,2.13868,2.13868,2.13252,2.13558,9880000.0
2008-06-26 21:00:00,2.13619,2.13725,2.13371,2.1352,7250000.0
2008-06-26 21:01:00,2.13702,2.13771,2.13197,2.13633,6500000.0
2008-06-26 21:02:00,2.13612,2.13851,2.13402,2.13402,11380000.0
2008-06-26 21:03:00,2.13582,2.13811,2.13582,2.13771,8130000.0
2008-06-26 21:04:00,2.13598,2.13693,2.13507,2.13507,6760000.0
2008-06-26 21:05:00,2.13843,2.13843,2.13494,2.13728,6250000.0
2008-06-26 21:06:00,2.13467,2.1377,2.13447,2.13586,5250000.0
2008-06-26 21:07:00,2.13758,2.13801,2.13397,2.1365,9250000.0
2008-06-26 21:08:00,2.13853,2.13877,2.13641,2.13874,11260000.0
2008-06-26 21:09:00,2.1378,2.13903,2.13414,2.13816,12880000.0
2008-06-26 21:10:00,2.1366,2.13887,2.13574,2.13574,6760000.0
2008-06-26 21:11:00,2.13847,2.13847,2.13462,2.13819,7000000.0
2008-06-26 21:12:00,2.13804,2.13804,2.13414,2.13414,7750000.0
2008-06-26 21:13:00,2.13734,2.13802,2.1332,2.13763,9500000.0
2008-06-26 21:14:00,2.13948,2.13962,2.13543,2.13543,5250000.0
2008-06-26 21:15:00,2.13872,2.14045,2.13563,2.13629,10000000.0
2008-06-26 21:16:00,2.13556,2.13868,2.13522,2.13522,6500000.0
2008-06-26 21:17:00,2.13694,2.13952,2.13442,2.13952,10500000.0
2008-06-26 21:18:00,2.13754,2.138,2.13305,2.1378,7000000.0
2008-06-26 21:19:00,2.13863,2.13863,2.13505,2.13791,5630000.0
2008-06-26 21:20:00,2.13756,2.13756,2.13223,2.13592,7750000.0
2008-06-26 21:21:00,2.13702,2.13739,2.1342,2.13604,8260000.0
2008-06-26 21:22:00,2.13575,2.1397,2.13418,2.13882,10000000.0
2008-06-26 21:23:00,2.13655,2.13855,2.13655,2.13796,5500000.0
2008-06-26 21:24:00,2.13681,2.13863,2.13505,2.13547,7250000.0
2008-06-26 21:25:00,2.13663,2.13858,2.1343,2.13692,11130000.0
2008-06-26 21:26:00,2.13614,2.13789,2.13261,2.13789,7250000.0
2008-06-26 21:27:00,2.13523,2.13824,2.1351,2.1351,5750000.0
2008-06-26 21:28:00,2.13468,2.13846,2.13319,2.13823,8500000.0
2008-06-26 21:29:00,2.13632,2.13857,2.13446,2.13857,6000000.0
2008-06-26 21:30:00,2.13609,2.13755,2.13166,2.13755,10250000.0
2008-06-26 21:31:00,2.13503,2.13727,2.13427,2.13433,11250000.0
2008-06-26 21:32:00,2.13436,2.13757,2.13232,2.13516,5750000.0
2008-06-26 21:33:00,2.13651,2.13727,2.13476,2.13587,6750000.0
2008-06-26 21:34:00,2.13585,2.13744,2.13386,2.13577,8000000.0
2008-06-26 21:35:00,2.12983,2.13774,2.12983,2.13774,7250000.0
2008-06-26 21:36:00,2.13613,2.13674,2.13593,2.13593,7500000.0
2008-06-26 21:37:00,2.13626,2.1373,2.13319,2.13691,12750000.0
2008-06-26 21:38:00,2.13548,2.13809,2.13347,2.13347,8380000.0
2008-06-26 21:39:00,2.1378,2.1378,2.13303,2.13575,11380000.0
2008-06-26 21:40:00,2.13765,2.13779,2.13394,2.13663,5250000.0
2008-06-26 21:41:00,2.13668,2.13817,2.13233,2.13233,5630000.0
2008-06-26 21:42:00,2.13607,2.13852,2.13607,2.13787,6000000.0
2008-06-26 21:43:00,2.13593,2.13799,2.13584,2.13696,10000000.0
2008-06-26 21:44:00,2.1359,2.13787,2.13579,2.13579,5500000.0
2008-06-26 21:45:00,2.13643,2.13865,2.13643,2.13708,8250000.0
2008-06-26 21:46:00,2.13686,2.1385,2.1345,2.1385,9000000.0
2008-06-26 21:47:00,2.13615,2.13755,2.13523,2.13703,10500000.0
2008-06-26 21:48:00,2.13722,2.13903,2.13358,2.13662,10380000.0
2008-06-26 21:49:00,2.13704,2.13807,2.13481,2.13481,5500000.0
2008-06-26 21:50:00,2.13469,2.13841,2.1341,2.13836,5750000.0
2008-06-26 21:51:00,2.13428,2.13745,2.13419,2.13719,6000000.0
2008-06-26 21:52:00,2.1362,2.1379,2.13161,2.1348,5250000.0
2008-06-26 21:53:00,2.13601,2.13836,2.13597,2.13755,5630000.0
2008-06-26 21:54:00,2.13721,2.13828,2.13558,2.13607,9880000.0
2008-06-26 21:55:00,2.13751,2.13795,2.13603,2.13795,11260000.0
2008-06-26 21:56:00,2.13528,2.1367,2.13229,2.13229,5500000.0
2008-06-26 21:57:00,2.13314,2.13697,2.13314,2.1355,8510000.0
2008-06-26 21:58:00,2.13713,2.13828,2.13448,2.13828,6500000.0
2008-06-26 21:59:00,2.13397,2.13837,2.13166,2.13166,9000000.0
2008-06-26 22:00:00,2.13699,2.13752,2.13449,2.13752,6500000.0
2008-06-26 22:01:00,2.13562,2.13647,2.13433,2.13614,5500000.0
2008-06-26 22:02:00,2.13804,2.13814,2.1332,2.13695,8000000.0
2008-06-26 22:03:00,2.13655,2.13896,2.13389,2.13667,8000000.0
2008-06-26 22:04:00,2.13443,2.13818,2.13443,2.13617,8000000.0
2008-06-26 22:05:00,2.13559,2.13864,2.13522,2.13522,7750000.0
2008-06-26 22:06:00,2.13627,2.14012,2.13584,2.13885,8380000.0
2008-06-26 22:07:00,2.1366,2.14116,2.1366,2.14116,5630000.0
2008-06-26 22:08:00,2.1391,2.141,2.1386,2.14077,7500000.0
2008-06-26 22:09:00,2.13863,2.14012,2.13528,2.14012,8750000.0
2008-06-26 22:10:00,2.13921,2.14143,2.13601,2.14143,10500000.0
2008-06-26 22:11:00,2.13706,2.14082,2.13701,2.13861,5250000.0
2008-06-26 22:12:00,2.13711,2.14183,2.13711,2.14172,7000000.0
2008-06-26 22:13:00,2.14047,2.14171,2.13872,2.13977,9250000.0
2008-06-26 22:14:00,2.14008,2.14083,2.13737,2.13737,5250000.0
2008-06-26 22:15:00,2.13813,2.14232,2.13813,2.14154,8250000.0
2008-06-26 22:16:00,2.13981,2.14067,2.13779,2.13971,6000000.0
2008-06-26 22:17:00,2.14197,2.14197,2.13474,2.13821,11000000.0
2008-06-26 22:18:00,2.14135,2.14194,2.13984,2.14194,10130000.0
2008-06-26 22:19:00,2.13901,2.14161,2.13901,2.1407,7130000.0
2008-06-26 22:20:00,2.14132,2.14155,2.13563,2.13563,6750000.0
2008-06-26 22:21:00,2.13879,2.14084,2.13879,2.13964,10750000.0
2008-06-26 22:22:00,2.14114,2.14183,2.13834,2.14167,6750000.0
2008-06-26 22:23:00,2.14241,2.14241,2.1378,2.13801,7010000.0
2008-06-26 22:24:00,2.13967,2.14165,2.13867,2.14165,7500000.0
2008-06-26 22:25:00,2.13846,2.14166,2.13846,2.13983,8500000.0
2008-06-26 22:26:00,2.14131,2.14131,2.13757,2.14057,7000000.0
2008-06-26 22:27:00,2.13751,2.14133,2.13557,2.13557,6250000.0
2008-06-26 22:28:00,2.14116,2.14116,2.13819,2.13831,10750000.0
2008-06-26 22:29:00,2.14071,2.14089,2.13796,2.14044,8500000.0
2008-06-26 22:30:00,2.14066,2.14081,2.13683,2.14081,9000000.0
2008-06-26 22:31:00,2.13971,2.14012,2.13583,2.13858,6880000.0
2008-06-26 22:32:00,2.13698,2.14003,2.13698,2.13997,7000000.0
2008-06-26 22:33:00,2.13918,2.14024,2.13759,2.14024,8250000.0
2008-06-26 22:34:00,2.13888,2.14055,2.13888,2.14055,5500000.0
2008-06-26 22:35:00,2.13982,2.14087,2.13754,2.14052,6250000.0
2008-06-26 22:36:00,2.13907,2.1404,2.13797,2.13982,5250000.0
2008-06-26 22:37:00,2.13996,2.14246,2.13984,2.13984,5250000.0
2008-06-26 22:38:00,2.13974,2.14085,2.13697,2.14077,8500000.0
2008-06-26 22:39:00,2.13871,2.1413,2.13723,2.13723,6500000.0
2008-06-26 22:40:00,2.13994,2.13994,2.137,2.13881,7750000.0
2008-06-26 22:41:00,2.13931,2.13946,2.13686,2.13776,6750000.0
2008-06-26 22:42:00,2.13943,2.14126,2.13641,2.13641,6130000.0
2008-06-26 22:43:00,2.13494,2.13977,2.13494,2.13936,7880000.0
2008-06-26 22:44:00,2.13957,2.13966,2.13503,2.13917,8000000.0
2008-06-26 22:45:00,2.1391,2.13931,2.1352,2.13776,6750000.0
2008-06-26 22:46:00,2.13936,2.14002,2.13519,2.1391,5500000.0
2008-06-26 22:47:00,2.13981,2.13981,2.13385,2.13729,5750000.0
2008-06-26 22:48:00,2.13661,2.13969,2.13661,2.13745,8130000.0
2008-06-26 22:49:00,2.13956,2.13956,2.13378,2.13378,6000000.0
2008-06-26 22:50:00,2.13774,2.14032,2.13617,2.13799,7880000.0
2008-06-26 22:51:00,2.13407,2.14116,2.13407,2.14014,9000000.0
2008-06-26 22:52:00,2.13422,2.13956,2.13422,2.13956,5500000.0
2008-06-26 22:53:00,2.13958,2.14055,2.13531,2.13807,8250000.0
2008-06-26 22:54:00,2.13812,2.14005,2.13694,2.13982,9250000.0
2008-06-26 22:55:00,2.13924,2.13985,2.13714,2.13814,9750000.0
2008-06-26 22:56:00,2.13801,2.14025,2.13496,2.14025,9500000.0
2008-06-26 22:57:00,2.13915,2.14069,2.13474,2.13722,9250000.0
2008-06-26 22:58:00,2.13793,2.13871,2.13319,2.136,6380000.0
2008-06-26 22:59:00,2.138,2.13899,2.13703,2.13703,6500000.0
2008-06-26 23:00:00,2.13878,2.13878,2.13478,2.13867,11500000.0
2008-06-26 23:01:00,2.13967,2.13967,2.13611,2.13941,11750000.0
2008-06-26 23:02:00,2.138,2.13863,2.13332,2.13332,11000000.0
2008-06-26 23:03:00,2.13869,2.13897,2.13483,2.13769,6750000.0
2008-06-26 23:04:00,2.13703,2.13935,2.13478,2.1392,7750000.0
2008-06-26 23:05:00,2.1355,2.13888,2.13316,2.13627,6380000.0
2008-06-26 23:06:00,2.13189,2.1379,2.13189,2.1379,11130000.0
2008-06-26 23:07:00,2.13546,2.13799,2.1345,2.13595,10500000.0
2008-06-26 23:08:00,2.13773,2.13932,2.13428,2.13918,8000000.0
2008-06-26 23:09:00,2.13689,2.13848,2.13496,2.13734,6750000.0
2008-06-26 23:10:00,2.13758,2.13758,2.13548,2.13548,11010000.0
2008-06-26 23:11:00,2.13778,2.13855,2.1355,2.136,5500000.0
2008-06-26 23:12:00,2.13471,2.13881,2.13089,2.13881,8130000.0
2008-06-26 23:13:00,2.13803,2.13901,2.13472,2.13901,9750000.0
2008-06-26 23:14:00,2.13553,2.13888,2.13406,2.13611,6750000.0
2008-06-26 23:15:00,2.13285,2.13813,2.13285,2.13693,8880000.0
2008-06-26 23:16:00,2.1336,2.13875,2.1336,2.13875,6000000.0
2008-06-26 23:17:00,2.13842,2.13877,2.13497,2.13877,5250000.0
2008-06-26 23:18:00,2.13679,2.13899,2.13679,2.1372,6000000.0
2008-06-26 23:19:00,2.13729,2.13835,2.13482,2.13835,6750000.0
2008-06-26 23:20:00,2.1372,2.13861,2.13579,2.13861,8750000.0
2008-06-26 23:21:00,2.13654,2.13877,2.13654,2.13867,8000000.0
2008-06-26 23:22:00,2.13823,2.13833,2.13465,2.13792,8000000.0
2008-06-26 23:23:00,2.13746,2.14015,2.13496,2.13802,12000000.0
2008-06-26 23:24:00,2.13837,2.13861,2.13369,2.13786,9250000.0
2008-06-26 23:25:00,2.13726,2.13728,2.13265,2.13429,6250000.0
2008-06-26 23:26:00,2.13792,2.13792,2.13792,2.13792,750000.0
2008-06-26 23:27:00,2.13849,2.13849,2.13573,2.13611,7750000.0
2008-06-26 23:28:00,2.1383,2.13871,2.13482,2.13752,8750000.0
2008-06-26 23:29:00,2.13767,2.13871,2.13632,2.13871,8130000.0
2008-06-26 23:30:00,2.13369,2.13808,2.13369,2.13808,10750000.0
2008-06-26 23:31:00,2.13778,2.13941,2.13628,2.13757,8130000.0
2008-06-26 23:32:00,2.1386,2.1386,2.13498,2.13636,7500000.0
2008-06-26 23:33:00,2.13801,2.1383,2.13374,2.1383,5750000.0
2008-06-26 23:34:00,2.13679,2.13889,2.13433,2.13851,8750000.0
2008-06-26 23:35:00,2.13898,2.13898,2.13436,2.13511,8750000.0
2008-06-26 23:36:00,2.13736,2.13753,2.13303,2.13753,9380000.0
2008-06-26 23:37:00,2.13668,2.13763,2.13338,2.13554,8250000.0
2008-06-26 23:38:00,2.1368,2.13791,2.13637,2.13791,7750000.0
2008-06-26 23:39:00,2.13342,2.13892,2.13342,2.13834,6000000.0
2008-06-26 23:40:00,2.13816,2.13939,2.13761,2.13927,5880000.0
2008-06-26 23:41:00,2.13885,2.13905,2.13529,2.13905,5500000.0
2008-06-26 23:42:00,2.13825,2.13918,2.13379,2.13918,8000000.0
2008-06-26 23:43:00,2.13772,2.13881,2.13699,2.13881,8750000.0
2008-06-26 23:44:00,2.13863,2.13863,2.13462,2.13473,5380000.0
2008-06-26 23:45:00,2.13623,2.13883,2.13511,2.13826,7380000.0
2008-06-26 23:46:00,2.13618,2.13864,2.13618,2.13715,5500000.0
2008-06-26 23:47:00,2.13858,2.13858,2.1345,2.13696,8500000.0
2008-06-26 23:48:00,2.13594,2.13845,2.13542,2.13703,8000000.0
2008-06-26 23:50:00,2.13929,2.13929,2.13403,2.13891,7500000.0
2008-06-26 23:51:00,2.13982,2.13982,2.13393,2.13698,6000000.0
2008-06-26 23:52:00,2.13916,2.13916,2.1348,2.13896,11500000.0
2008-06-26 23:53:00,2.13781,2.13905,2.13534,2.13756,6250000.0
2008-06-26 23:54:00,2.13782,2.13824,2.13624,2.13805,10000000.0
2008-06-26 23:55:00,2.13922,2.13946,2.13809,2.13882,6500000.0
2008-06-26 23:56:00,2.13583,2.13913,2.13446,2.13446,9250000.0
2008-06-26 23:57:00,2.13933,2.13992,2.13564,2.13779,11750000.0
2008-06-26 23:58:00,2.13762,2.13864,2.13481,2.13786,7000000.0
2008-06-26 23:59:00,2.13898,2.1392,2.13621,2.1371,11250000.0
2008-06-27 00:00:00,2.1372,2.13806,2.13402,2.13771,12250000.0
2008-06-27 00:01:00,2.13698,2.13923,2.13547,2.13547,7000000.0
2008-06-27 00:02:00,2.13882,2.14009,2.13874,2.14009,10500000.0
2008-06-27 00:03:00,2.13611,2.14021,2.1352,2.13871,10130000.0
2008-06-27 00:04:00,2.13631,2.13917,2.13631,2.13891,10750000.0
2008-06-27 00:05:00,2.13851,2.14337,2.13594,2.13964,14750000.0
2008-06-27 00:06:00,2.13816,2.14064,2.13501,2.1401,8500000.0
2008-06-27 00:07:00,2.13542,2.13921,2.13389,2.13921,7000000.0
2008-06-27 00:08:00,2.13806,2.13992,2.13626,2.13799,7750000.0
2008-06-27 00:09:00,2.13674,2.13928,2.13658,2.13805,9750000.0
2008-06-27 00:10:00,2.13903,2.1396,2.13631,2.13786,7500000.0
2008-06-27 00:11:00,2.1376,2.13945,2.13425,2.13927,20880000.0
2008-06-27 00:12:00,2.13787,2.13952,2.13787,2.13903,7750000.0
2008-06-27 00:13:00,2.13911,2.13964,2.13595,2.13942,6380000.0
2008-06-27 00:14:00,2.13781,2.13969,2.13712,2.13961,15000000.0
2008-06-27 00:15:00,2.13856,2.13945,2.13699,2.13892,7250000.0
2008-06-27 00:16:00,2.13437,2.13832,2.13437,2.13636,8750000.0
2008-06-27 00:17:00,2.13941,2.13941,2.13548,2.13775,6250000.0
2008-06-27 00:19:00,2.1375,2.13892,2.13541,2.13892,6250000.0
2008-06-27 00:20:00,2.1377,2.14118,2.13634,2.13746,7510000.0
2008-06-27 00:21:00,2.13959,2.13966,2.13475,2.13905,5250000.0
2008-06-27 00:22:00,2.13773,2.13929,2.13773,2.13929,5380000.0
2008-06-27 00:23:00,2.13729,2.13836,2.13518,2.13575,8250000.0
2008-06-27 00:24:00,2.13856,2.1395,2.1365,2.1395,7130000.0
2008-06-27 00:25:00,2.13856,2.13925,2.13573,2.13573,10130000.0
2008-06-27 00:27:00,2.13386,2.13787,2.13355,2.13738,12500000.0
2008-06-27 00:28:00,2.13895,2.13919,2.13576,2.139,8130000.0
2008-06-27 00:29:00,2.1394,2.13984,2.13213,2.13896,16250000.0
2008-06-27 00:30:00,2.13911,2.14081,2.13488,2.13967,13250000.0
2008-06-27 00:31:00,2.13339,2.13832,2.13233,2.13832,6750000.0
2008-06-27 00:32:00,2.13963,2.13963,2.13469,2.13856,12750000.0
2008-06-27 00:33:00,2.13541,2.13858,2.13541,2.13858,12630000.0
2008-06-27 00:34:00,2.1393,2.1393,2.13424,2.13845,5250000.0
2008-06-27 00:35:00,2.13865,2.13903,2.1354,2.13903,5500000.0
2008-06-27 00:36:00,2.13957,2.13957,2.13837,2.13901,5750000.0
2008-06-27 00:37:00,2.13959,2.13959,2.13682,2.13943,6880000.0
2008-06-27 00:38:00,2.13947,2.13947,2.13528,2.13935,12000000.0
2008-06-27 00:39:00,2.13519,2.13852,2.13312,2.13312,6250000.0
2008-06-27 00:40:00,2.13753,2.13951,2.13511,2.13951,5750000.0
2008-06-27 00:41:00,2.14019,2.14032,2.13708,2.13996,5880000.0
2008-06-27 00:42:00,2.13988,2.13988,2.13499,2.13898,9130000.0
2008-06-27 00:43:00,2.13473,2.1395,2.13473,2.1395,7250000.0
2008-06-27 00:44:00,2.13371,2.13954,2.13371,2.13954,7000000.0
2008-06-27 00:45:00,2.13874,2.13965,2.13608,2.13922,10500000.0
2008-06-27 00:46:00,2.13927,2.13982,2.13606,2.13606,12010000.0
2008-06-27 00:47:00,2.13816,2.13997,2.13686,2.13987,12250000.0
2008-06-27 00:48:00,2.13495,2.13851,2.13488,2.13841,5750000.0
2008-06-27 00:49:00,2.13812,2.1398,2.13804,2.1392,5250000.0
2008-06-27 00:50:00,2.13852,2.1393,2.1351,2.13799,6130000.0
2008-06-27 00:51:00,2.14012,2.14012,2.13511,2.13943,12500000.0
2008-06-27 00:52:00,2.13801,2.13956,2.13576,2.13751,7380000.0
2008-06-27 00:53:00,2.1392,2.13999,2.13538,2.13538,18250000.0
2008-06-27 00:54:00,2.13727,2.13834,2.13477,2.13777,6000000.0
2008-06-27 00:55:00,2.13584,2.13934,2.13543,2.13617,9000000.0
2008-06-27 00:56:00,2.13749,2.1399,2.13501,2.13921,13000000.0
2008-06-27 00:57:00,2.1369,2.13831,2.13667,2.13779,8880000.0
2008-06-27 00:58:00,2.13909,2.13909,2.13609,2.13741,11750000.0
2008-06-27 00:59:00,2.13799,2.13899,2.13738,2.13899,8250000.0
2008-06-27 01:00:00,2.13916,2.13989,2.13527,2.13527,8250000.0
2008-06-27 01:01:00,2.13711,2.1398,2.13711,2.1398,10500000.0
2008-06-27 01:02:00,2.13667,2.14081,2.136,2.13832,8880000.0
2008-06-27 01:03:00,2.13985,2.13985,2.13334,2.13933,13880000.0
2008-06-27 01:04:00,2.13939,2.13939,2.13198,2.13853,15750000.0
2008-06-27 01:05:00,2.13908,2.1391,2.13331,2.1391,8630000.0
2008-06-27 01:06:00,2.13892,2.13929,2.13743,2.13929,7000000.0
2008-06-27 01:07:00,2.13881,2.13924,2.1358,2.13724,11630000.0
2008-06-27 01:08:00,2.13767,2.13844,2.13578,2.13817,9500000.0
2008-06-27 01:09:00,2.13716,2.13852,2.13382,2.13815,8250000.0
2008-06-27 01:11:00,2.13911,2.13911,2.13724,2.13836,5130000.0
2008-06-27 01:12:00,2.1388,2.1388,2.13638,2.13774,7000000.0
2008-06-27 01:13:00,2.13652,2.13947,2.13551,2.13762,10020000.0
2008-06-27 01:14:00,2.13671,2.13759,2.13443,2.13443,7750000.0
2008-06-27 01:15:00,2.13786,2.13786,2.13335,2.13766,9380000.0
2008-06-27 01:16:00,2.13811,2.13823,2.13398,2.13812,13260000.0
2008-06-27 01:17:00,2.13838,2.13851,2.13307,2.13851,8010000.0
2008-06-27 01:18:00,2.13506,2.13919,2.13506,2.13916,11630000.0
2008-06-27 01:19:00,2.13741,2.13839,2.13658,2.13839,6500000.0
2008-06-27 01:20:00,2.13653,2.1386,2.13434,2.13791,14260000.0
2008-06-27 01:21:00,2.13621,2.13915,2.13611,2.13695,12510000.0
2008-06-27 01:22:00,2.13349,2.13888,2.13264,2.13264,12510000.0
2008-06-27 01:23:00,2.13674,2.13987,2.13298,2.13811,10380000.0
2008-06-27 01:24:00,2.13381,2.1375,2.13331,2.13331,10000000.0
2008-06-27 01:25:00,2.13667,2.14023,2.13423,2.13599,8500000.0
2008-06-27 01:26:00,2.13839,2.13839,2.13382,2.13703,6750000.0
2008-06-27 01:27:00,2.13417,2.13791,2.13296,2.1357,11000000.0
2008-06-27 01:28:00,2.13871,2.13891,2.13573,2.13749,9890000.0
2008-06-27 01:29:00,2.13966,2.13966,2.13705,2.13705,9880000.0
2008-06-27 01:30:00,2.13581,2.14023,2.13467,2.13863,9260000.0
2008-06-27 01:31:00,2.13688,2.13908,2.13532,2.139,10010000.0
2008-06-27 01:32:00,2.1379,2.13914,2.13534,2.13909,5250000.0
2008-06-27 01:33:00,2.13967,2.13967,2.13816,2.13956,7500000.0
2008-06-27 01:34:00,2.13921,2.13921,2.1331,2.13904,6000000.0
2008-06-27 01:35:00,2.134,2.13887,2.134,2.13834,10000000.0
2008-06-27 01:36:00,2.13855,2.13881,2.1359,2.1359,7380000.0
2008-06-27 01:37:00,2.13733,2.13825,2.13256,2.13825,12630000.0
2008-06-27 01:38:00,2.13795,2.13865,2.13773,2.13843,5630000.0
2008-06-27 01:40:00,2.13884,2.13913,2.13555,2.13728,9750000.0
2008-06-27 01:41:00,2.13789,2.13837,2.13357,2.13357,9250000.0
2008-06-27 01:42:00,2.13902,2.13931,2.13724,2.13872,5500000.0
2008-06-27 01:43:00,2.13775,2.13874,2.13511,2.13577,5500000.0
2008-06-27 01:44:00,2.13824,2.13945,2.13822,2.13945,5500000.0
2008-06-27 01:45:00,2.13733,2.13913,2.13599,2.13599,12250000.0
2008-06-27 01:46:00,2.13774,2.13948,2.13624,2.13775,14750000.0
2008-06-27 01:47:00,2.13723,2.13934,2.13456,2.13756,9250000.0
2008-06-27 01:48:00,2.13786,2.1394,2.13541,2.13787,8750000.0
2008-06-27 01:49:00,2.13919,2.13919,2.13685,2.13805,9000000.0
2008-06-27 01:50:00,2.13624,2.13883,2.13428,2.13726,21250000.0
2008-06-27 01:51:00,2.13886,2.13886,2.13617,2.13877,11630000.0
2008-06-27 01:52:00,2.13667,2.13891,2.13667,2.13891,9750000.0
2008-06-27 01:53:00,2.13679,2.13884,2.13657,2.13657,13380000.0
2008-06-27 01:54:00,2.1391,2.1391,2.13578,2.13609,14750000.0
2008-06-27 01:55:00,2.13663,2.13937,2.13566,2.13812,23750000.0
2008-06-27 01:56:00,2.1372,2.13806,2.13471,2.13632,5500000.0
2008-06-27 01:57:00,2.13783,2.13783,2.13642,2.13764,15000000.0
2008-06-27 01:58:00,2.13732,2.13778,2.13579,2.13705,9000000.0
2008-06-27 02:00:00,2.136,2.13819,2.13415,2.13819,9000000.0
2008-06-27 02:01:00,2.13595,2.13813,2.13321,2.13776,11250000.0
2008-06-27 02:03:00,2.13639,2.13771,2.13273,2.13409,10250000.0
2008-06-27 02:04:00,2.13659,2.13888,2.13461,2.13569,18500000.0
2008-06-27 02:05:00,2.13758,2.13772,2.13424,2.13762,7750000.0
2008-06-27 02:06:00,2.13354,2.13706,2.13354,2.13488,7380000.0
2008-06-27 02:07:00,2.13799,2.13918,2.13466,2.13612,16880000.0
2008-06-27 02:08:00,2.13543,2.1379,2.13517,2.1379,8130000.0
2008-06-27 02:09:00,2.13737,2.13745,2.13458,2.13556,13250000.0
2008-06-27 02:10:00,2.13807,2.13807,2.13636,2.13771,8750000.0
2008-06-27 02:11:00,2.13558,2.13783,2.13329,2.13329,7000000.0
2008-06-27 02:12:00,2.13811,2.13908,2.13693,2.13908,8380000.0
2008-06-27 02:13:00,2.13366,2.1389,2.13366,2.13607,8250000.0
2008-06-27 02:14:00,2.13735,2.13833,2.13242,2.13694,15000000.0
2008-06-27 02:15:00,2.13654,2.13734,2.13094,2.13667,19880000.0
2008-06-27 02:16:00,2.13875,2.13902,2.13408,2.13726,11250000.0
2008-06-27 02:17:00,2.13587,2.13949,2.13438,2.13834,8130000.0
2008-06-27 02:18:00,2.13751,2.13939,2.1352,2.13939,10000000.0
2008-06-27 02:19:00,2.13598,2.13855,2.13588,2.13716,8500000.0
2008-06-27 02:20:00,2.13886,2.13895,2.13404,2.13787,7750000.0
2008-06-27 02:21:00,2.1374,2.13979,2.13725,2.13922,7130000.0
2008-06-27 02:22:00,2.1383,2.13873,2.13751,2.1385,6000000.0
2008-06-27 02:23:00,2.13752,2.1397,2.13752,2.13815,7000000.0
2008-06-27 02:24:00,2.13905,2.13958,2.13502,2.13958,10750000.0
2008-06-27 02:25:00,2.13786,2.13839,2.13493,2.13493,6250000.0
2008-06-27 02:26:00,2.13769,2.1395,2.13523,2.13949,7000000.0
2008-06-27 02:27:00,2.13801,2.13946,2.13447,2.13801,10130000.0
2008-06-27 02:28:00,2.13831,2.13985,2.13572,2.13985,9500000.0
2008-06-27 02:29:00,2.13501,2.13969,2.13501,2.13969,7380000.0
2008-06-27 02:30:00,2.13778,2.13976,2.13649,2.13976,8500000.0
2008-06-27 02:31:00,2.13945,2.14031,2.13603,2.13957,10630000.0
2008-06-27 02:32:00,2.13888,2.14016,2.13856,2.14016,5000000.0
2008-06-27 02:33:00,2.13527,2.14295,2.13527,2.13568,11500000.0
2008-06-27 02:34:00,2.13817,2.14052,2.1342,2.13849,13380000.0
2008-06-27 02:35:00,2.13582,2.13995,2.13582,2.13694,5500000.0
2008-06-27 02:36:00,2.13654,2.13809,2.13324,2.13384,13500000.0
2008-06-27 02:37:00,2.13697,2.13904,2.13362,2.13904,6000000.0
2008-06-27 02:38:00,2.13951,2.1397,2.13491,2.13828,8630000.0
2008-06-27 02:39:00,2.13836,2.13987,2.1381,2.13881,8500000.0
2008-06-27 02:40:00,2.13903,2.1404,2.13804,2.13815,11250000.0
2008-06-27 02:41:00,2.13473,2.13979,2.13469,2.1379,9750000.0
2008-06-27 02:42:00,2.13803,2.14025,2.13626,2.14002,11250000.0
2008-06-27 02:43:00,2.13765,2.14174,2.13756,2.13994,10500000.0
2008-06-27 02:44:00,2.13872,2.14037,2.13853,2.13853,11250000.0
2008-06-27 02:45:00,2.1403,2.1403,2.13411,2.13853,8510000.0
2008-06-27 02:46:00,2.13768,2.14036,2.13698,2.13738,6000000.0
2008-06-27 02:47:00,2.13988,2.13988,2.13677,2.13677,7000000.0
2008-06-27 02:48:00,2.13879,2.14041,2.13476,2.13985,17380000.0
2008-06-27 02:49:00,2.13956,2.13956,2.13878,2.13878,5750000.0
2008-06-27 02:50:00,2.14101,2.14101,2.13675,2.139,7500000.0
2008-06-27 02:51:00,2.14051,2.14051,2.13772,2.13984,9500000.0
2008-06-27 02:52:00,2.13837,2.14023,2.13718,2.13846,12630000.0
2008-06-27 02:53:00,2.14034,2.14043,2.13858,2.13858,5750000.0
2008-06-27 02:54:00,2.13997,2.14051,2.13619,2.13797,6000000.0
2008-06-27 02:55:00,2.13796,2.13985,2.13796,2.13985,7130000.0
2008-06-27 02:56:00,2.13919,2.14037,2.13714,2.13881,9250000.0
2008-06-27 02:57:00,2.13869,2.14058,2.13756,2.13944,11510000.0
2008-06-27 02:58:00,2.14045,2.14045,2.13745,2.14028,5500000.0
2008-06-27 02:59:00,2.14101,2.14101,2.13458,2.13982,10500000.0
2008-06-27 03:00:00,2.13888,2.1402,2.13497,2.14019,10000000.0
2008-06-27 03:01:00,2.13852,2.14076,2.13605,2.14018,14880000.0
2008-06-27 03:02:00,2.14007,2.14007,2.13729,2.13866,8880000.0
2008-06-27 03:03:00,2.13667,2.14001,2.13646,2.13973,10000000.0
2008-06-27 03:04:00,2.13817,2.14043,2.13803,2.13906,7000000.0
2008-06-27 03:05:00,2.13972,2.13989,2.1359,2.13989,6750000.0
2008-06-27 03:06:00,2.13611,2.13969,2.13611,2.1379,13250000.0
2008-06-27 03:07:00,2.13847,2.13986,2.13397,2.13901,6250000.0
2008-06-27 03:08:00,2.13731,2.14018,2.13694,2.13824,9250000.0
2008-06-27 03:09:00,2.13839,2.13961,2.13753,2.13753,5500000.0
2008-06-27 03:10:00,2.13646,2.13969,2.13646,2.13725,7750000.0
2008-06-27 03:11:00,2.14007,2.14007,2.13434,2.13486,11380000.0
2008-06-27 03:12:00,2.13857,2.13857,2.13837,2.13837,1500000.0
2008-06-27 03:13:00,2.13794,2.13992,2.13661,2.13661,8750000.0
2008-06-27 03:14:00,2.1386,2.13996,2.13523,2.13949,8630000.0
2008-06-27 03:15:00,2.1381,2.1404,2.13528,2.13646,9130000.0
2008-06-27 03:16:00,2.13873,2.14095,2.13666,2.13666,15750000.0
2008-06-27 03:17:00,2.13989,2.13995,2.13595,2.13833,12880000.0
2008-06-27 03:18:00,2.13884,2.13953,2.13779,2.13892,5750000.0
2008-06-27 03:19:00,2.14007,2.14007,2.13559,2.13559,7130000.0
2008-06-27 03:20:00,2.14037,2.14037,2.13822,2.13967,6250000.0
2008-06-27 03:21:00,2.13862,2.14062,2.13622,2.13622,9250000.0
2008-06-27 03:22:00,2.14071,2.14154,2.13455,2.13455,7750000.0
2008-06-27 03:23:00,2.13841,2.14095,2.13578,2.14037,9500000.0
2008-06-27 03:24:00,2.13811,2.14038,2.13455,2.14038,7000000.0
2008-06-27 03:25:00,2.13914,2.14206,2.1379,2.13994,8750000.0
2008-06-27 03:26:00,2.14085,2.14128,2.13935,2.14037,7500000.0
2008-06-27 03:27:00,2.14023,2.14109,2.13827,2.14109,9000000.0
2008-06-27 03:28:00,2.1385,2.1407,2.1385,2.1407,6500000.0
2008-06-27 03:29:00,2.13833,2.14096,2.13833,2.14096,7750000.0
2008-06-27 03:30:00,2.1383,2.14044,2.13525,2.14044,10250000.0
2008-06-27 03:31:00,2.13868,2.14092,2.13705,2.13924,7630000.0
2008-06-27 03:32:00,2.1383,2.14102,2.13714,2.13844,16380000.0
2008-06-27 03:33:00,2.13753,2.14134,2.13753,2.1406,14500000.0
2008-06-27 03:34:00,2.13912,2.14093,2.13646,2.1387,7750000.0
2008-06-27 03:35:00,2.14007,2.14137,2.13917,2.1411,6500000.0
2008-06-27 03:36:00,2.13927,2.14162,2.1362,2.14162,7250000.0
2008-06-27 03:37:00,2.13989,2.14157,2.13989,2.14157,10130000.0
2008-06-27 03:38:00,2.14128,2.14155,2.13832,2.14155,10500000.0
2008-06-27 03:39:00,2.14117,2.14219,2.13919,2.13952,14500000.0
2008-06-27 03:40:00,2.13646,2.14182,2.13646,2.13968,10630000.0
2008-06-27 03:41:00,2.14076,2.14117,2.13903,2.13903,6500000.0
2008-06-27 03:42:00,2.13955,2.14195,2.13955,2.13995,10750000.0
2008-06-27 03:43:00,2.14073,2.14088,2.13771,2.13771,7750000.0
2008-06-27 03:44:00,2.13954,2.14103,2.13726,2.13949,7500000.0
2008-06-27 03:46:00,2.14061,2.14172,2.13972,2.14005,7250000.0
2008-06-27 03:47:00,2.1403,2.14118,2.14013,2.14013,4750000.0
2008-06-27 03:49:00,2.13923,2.14021,2.13923,2.13966,2750000.0
2008-06-27 03:50:00,2.13564,2.1412,2.13564,2.13842,5500000.0
2008-06-27 03:51:00,2.14224,2.14224,2.13975,2.14144,7750000.0
2008-06-27 03:52:00,2.14069,2.14072,2.13635,2.13635,7500000.0
2008-06-27 03:53:00,2.14132,2.14173,2.13813,2.1409,10750000.0
2008-06-27 03:55:00,2.14095,2.14095,2.13377,2.13844,12000000.0
2008-06-27 03:56:00,2.13767,2.14198,2.13743,2.14182,9250000.0
2008-06-27 03:57:00,2.13967,2.14104,2.13788,2.13981,7380000.0
2008-06-27 03:58:00,2.14046,2.14145,2.13817,2.14008,6250000.0
2008-06-27 03:59:00,2.13977,2.14092,2.13781,2.14092,7250000.0
2008-06-27 04:00:00,2.14167,2.14167,2.13396,2.14161,6000000.0
2008-06-27 04:01:00,2.14027,2.1416,2.13713,2.13967,7000000.0
2008-06-27 04:02:00,2.14027,2.1424,2.14027,2.14145,6000000.0
2008-06-27 04:03:00,2.13933,2.14175,2.13689,2.13957,6000000.0
2008-06-27 04:04:00,2.14194,2.14279,2.14066,2.14095,5250000.0
2008-06-27 04:05:00,2.14005,2.14211,2.14005,2.14177,11000000.0
2008-06-27 04:06:00,2.14017,2.14196,2.13894,2.13894,10000000.0
2008-06-27 04:07:00,2.1416,2.14196,2.13893,2.14182,5250000.0
2008-06-27 04:08:00,2.14166,2.14203,2.14051,2.142,6250000.0
2008-06-27 04:09:00,2.14071,2.1427,2.14028,2.14262,10000000.0
2008-06-27 04:10:00,2.13815,2.14171,2.13815,2.14135,7380000.0
2008-06-27 04:11:00,2.13909,2.14236,2.13909,2.14236,11750000.0
2008-06-27 04:12:00,2.14186,2.14229,2.13689,2.14103,9250000.0
2008-06-27 04:13:00,2.14,2.14189,2.13743,2.13836,17380000.0
2008-06-27 04:14:00,2.14012,2.14254,2.13848,2.14145,8750000.0
2008-06-27 04:15:00,2.13823,2.14179,2.13823,2.14179,4500000.0
2008-06-27 04:16:00,2.14147,2.14243,2.13877,2.13877,7500000.0
2008-06-27 04:17:00,2.14172,2.14172,2.1397,2.1397,5500000.0
2008-06-27 04:18:00,2.14024,2.14237,2.13756,2.14177,11500000.0
2008-06-27 04:19:00,2.13983,2.14205,2.13665,2.14205,13130000.0
2008-06-27 04:20:00,2.14133,2.14231,2.13873,2.14231,6500000.0
2008-06-27 04:21:00,2.14216,2.14282,2.14103,2.14207,8000000.0
2008-06-27 04:22:00,2.14272,2.14272,2.13855,2.13941,9250000.0
2008-06-27 04:23:00,2.14136,2.14149,2.13705,2.13983,9500000.0
2008-06-27 04:24:00,2.14191,2.14232,2.13953,2.14008,10000000.0
2008-06-27 04:25:00,2.13999,2.1427,2.13857,2.14017,8250000.0
2008-06-27 04:26:00,2.13913,2.14288,2.13913,2.13977,8250000.0
2008-06-27 04:27:00,2.1419,2.1419,2.14021,2.14021,10250000.0
2008-06-27 04:28:00,2.13952,2.14092,2.13625,2.13792,12750000.0
2008-06-27 04:29:00,2.13985,2.14253,2.13985,2.14253,8750000.0
2008-06-27 04:30:00,2.13921,2.14267,2.13726,2.14267,7250000.0
2008-06-27 04:31:00,2.14085,2.14193,2.13698,2.13698,9250000.0
2008-06-27 04:32:00,2.13841,2.14228,2.13841,2.14002,8750000.0
2008-06-27 04:33:00,2.14256,2.14256,2.13485,2.13992,9250000.0
2008-06-27 04:34:00,2.13693,2.14239,2.13622,2.13794,16250000.0
2008-06-27 04:35:00,2.14075,2.14228,2.14075,2.14223,8500000.0
2008-06-27 04:36:00,2.13987,2.14299,2.13878,2.13878,8630000.0
2008-06-27 04:37:00,2.14032,2.14175,2.13947,2.14131,7000000.0
2008-06-27 04:38:00,2.13995,2.14198,2.1395,2.13954,7500000.0
2008-06-27 04:39:00,2.14221,2.14221,2.1365,2.13846,9750000.0
2008-06-27 04:40:00,2.14194,2.14257,2.13888,2.14231,8750000.0
2008-06-27 04:41:00,2.13955,2.14119,2.13628,2.14117,14000000.0
2008-06-27 04:42:00,2.14022,2.14372,2.13907,2.13907,13000000.0
2008-06-27 04:43:00,2.14115,2.14202,2.13882,2.14152,7380000.0
2008-06-27 04:44:00,2.13929,2.14168,2.13929,2.14168,10250000.0
2008-06-27 04:46:00,2.14116,2.14116,2.13849,2.13849,11250000.0
2008-06-27 04:47:00,2.13813,2.14175,2.13813,2.13888,12000000.0
2008-06-27 04:48:00,2.14033,2.14164,2.13669,2.14143,10000000.0
2008-06-27 04:49:00,2.13835,2.14285,2.13835,2.1407,14000000.0
2008-06-27 04:50:00,2.13922,2.14118,2.13767,2.13971,13500000.0
2008-06-27 04:51:00,2.14176,2.142,2.13776,2.13824,8500000.0
2008-06-27 04:52:00,2.1409,2.14188,2.1378,2.14188,8000000.0
2008-06-27 04:53:00,2.1393,2.14163,2.13759,2.14163,6750000.0
2008-06-27 04:54:00,2.14209,2.14305,2.1398,2.1398,13000000.0
2008-06-27 04:55:00,2.14078,2.14078,2.13695,2.13695,6500000.0
2008-06-27 04:56:00,2.14019,2.14195,2.13925,2.14155,5250000.0
2008-06-27 04:58:00,2.1419,2.14192,2.13815,2.13842,8000000.0
2008-06-27 04:59:00,2.14055,2.14137,2.14021,2.14077,11510000.0
2008-06-27 05:00:00,2.14112,2.14135,2.1361,2.13755,9880000.0
2008-06-27 05:01:00,2.14156,2.1419,2.14073,2.14087,7500000.0
2008-06-27 05:02:00,2.14174,2.14174,2.13994,2.14065,8000000.0
2008-06-27 05:03:00,2.14209,2.14226,2.13963,2.13963,6130000.0
2008-06-27 05:04:00,2.13998,2.1423,2.13661,2.1423,9000000.0
2008-06-27 05:05:00,2.14128,2.14128,2.13489,2.14035,11510000.0
2008-06-27 05:06:00,2.13884,2.1422,2.13878,2.1422,10000000.0
2008-06-27 05:07:00,2.13975,2.14245,2.13975,2.14229,6750000.0
2008-06-27 05:08:00,2.13743,2.14221,2.13743,2.1402,5750000.0
2008-06-27 05:09:00,2.14022,2.1428,2.1385,2.1418,11250000.0
2008-06-27 05:10:00,2.13992,2.14239,2.13992,2.14232,6510000.0
2008-06-27 05:11:00,2.14252,2.14322,2.14096,2.14205,9760000.0
2008-06-27 05:12:00,2.14053,2.14293,2.13993,2.14094,10880000.0
2008-06-27 05:13:00,2.14053,2.14243,2.13911,2.13911,6000000.0
2008-06-27 05:14:00,2.14134,2.14272,2.14048,2.14272,5500000.0
2008-06-27 05:15:00,2.14354,2.14358,2.13982,2.13982,6500000.0
2008-06-27 05:16:00,2.14104,2.14383,2.13959,2.14383,13250000.0
2008-06-27 05:17:00,2.14065,2.1412,2.14004,2.14095,9000000.0
2008-06-27 05:18:00,2.14194,2.14448,2.14005,2.14299,7750000.0
2008-06-27 05:19:00,2.14171,2.14223,2.14044,2.14204,6500000.0
2008-06-27 05:20:00,2.14033,2.14247,2.1372,2.14019,15130000.0
2008-06-27 05:21:00,2.14261,2.14261,2.13745,2.14239,16000000.0
2008-06-27 05:22:00,2.14062,2.14201,2.13879,2.13879,9880000.0
2008-06-27 05:23:00,2.14072,2.14159,2.13726,2.14156,7000000.0
2008-06-27 05:24:00,2.14169,2.14349,2.13735,2.14203,9500000.0
2008-06-27 05:25:00,2.13838,2.14223,2.13838,2.14066,10260000.0
2008-06-27 05:26:00,2.14285,2.14285,2.13783,2.14031,9250000.0
2008-06-27 05:27:00,2.14225,2.14225,2.14002,2.14002,14250000.0
2008-06-27 05:28:00,2.14188,2.14198,2.14029,2.14056,6380000.0
2008-06-27 05:29:00,2.14078,2.14197,2.13773,2.14028,10380000.0
2008-06-27 05:30:00,2.13917,2.14228,2.13671,2.14228,5500000.0
2008-06-27 05:31:00,2.13875,2.14259,2.13875,2.14226,9750000.0
2008-06-27 05:32:00,2.14268,2.14268,2.13743,2.13941,7750000.0
2008-06-27 05:33:00,2.14016,2.1411,2.13927,2.14019,5630000.0
2008-06-27 05:34:00,2.14114,2.1421,2.13736,2.14204,8500000.0
2008-06-27 05:35:00,2.1394,2.1417,2.13768,2.14006,8000000.0
2008-06-27 05:36:00,2.14062,2.1419,2.14003,2.1419,9750000.0
2008-06-27 05:37:00,2.14005,2.14266,2.1386,2.14202,7250000.0
2008-06-27 05:38:00,2.1377,2.14199,2.1377,2.14104,16750000.0
2008-06-27 05:39:00,2.14117,2.14312,2.13665,2.14302,9630000.0
2008-06-27 05:40:00,2.14284,2.14284,2.14001,2.14001,6750000.0
2008-06-27 05:41:00,2.14041,2.14238,2.14001,2.14001,8750000.0
2008-06-27 05:42:00,2.14234,2.14366,2.13803,2.14099,6000000.0
2008-06-27 05:43:00,2.14268,2.14342,2.13928,2.14265,6630000.0
2008-06-27 05:44:00,2.13631,2.14143,2.13631,2.14143,8260000.0
2008-06-27 05:45:00,2.14226,2.14284,2.13888,2.14284,10630000.0
2008-06-27 05:46:00,2.1393,2.14191,2.1393,2.14034,9750000.0
2008-06-27 05:47:00,2.14262,2.14322,2.14078,2.14078,5500000.0
2008-06-27 05:48:00,2.13964,2.14211,2.13901,2.14109,8000000.0
2008-06-27 05:49:00,2.14188,2.14188,2.13979,2.13979,5500000.0
2008-06-27 05:50:00,2.13859,2.14145,2.13445,2.1359,6250000.0
2008-06-27 05:51:00,2.14197,2.14272,2.13869,2.1404,12750000.0
2008-06-27 05:52:00,2.14275,2.14296,2.13889,2.14127,8500000.0
2008-06-27 05:53:00,2.14189,2.14204,2.13698,2.14204,10000000.0
2008-06-27 05:54:00,2.13934,2.14226,2.13863,2.14095,7000000.0
2008-06-27 05:55:00,2.14106,2.14239,2.13754,2.14155,8750000.0
2008-06-27 05:56:00,2.14173,2.14173,2.13598,2.14149,9380000.0
2008-06-27 05:57:00,2.14024,2.14199,2.13686,2.13796,8000000.0
2008-06-27 05:58:00,2.14191,2.14196,2.13857,2.14031,8750000.0
2008-06-27 05:59:00,2.13691,2.14151,2.13691,2.14151,8130000.0
2008-06-27 06:01:00,2.14221,2.14221,2.14009,2.14167,9880000.0
2008-06-27 06:02:00,2.14074,2.14222,2.13713,2.14194,9380000.0
2008-06-27 06:03:00,2.1383,2.14091,2.1383,2.13996,7000000.0
2008-06-27 06:04:00,2.1403,2.14214,2.13803,2.1381,9260000.0
2008-06-27 06:05:00,2.14035,2.14171,2.13767,2.13986,6750000.0
2008-06-27 06:06:00,2.14172,2.14208,2.13811,2.14169,9250000.0
2008-06-27 06:07:00,2.13709,2.14176,2.13709,2.14023,6500000.0
2008-06-27 06:08:00,2.1397,2.14293,2.1397,2.141,9250000.0
2008-06-27 06:09:00,2.1415,2.14212,2.13573,2.13966,10500000.0
2008-06-27 06:10:00,2.14143,2.14143,2.13786,2.14011,6880000.0
2008-06-27 06:11:00,2.13967,2.14189,2.1395,2.14189,7750000.0
2008-06-27 06:12:00,2.14045,2.1425,2.13884,2.14147,8250000.0
2008-06-27 06:13:00,2.14109,2.14117,2.13769,2.13769,8750000.0
2008-06-27 06:14:00,2.13709,2.14131,2.13603,2.14131,8750000.0
2008-06-27 06:15:00,2.14089,2.14125,2.13741,2.13793,10000000.0
2008-06-27 06:16:00,2.14273,2.14283,2.14002,2.14212,12630000.0
2008-06-27 06:18:00,2.14276,2.14276,2.13851,2.1406,5750000.0
2008-06-27 06:19:00,2.13835,2.1422,2.13835,2.1422,8630000.0
2008-06-27 06:20:00,2.13898,2.1423,2.13652,2.13958,11260000.0
2008-06-27 06:21:00,2.14154,2.14271,2.13834,2.13834,7750000.0
2008-06-27 06:22:00,2.13904,2.14116,2.13593,2.14102,14630000.0
2008-06-27 06:23:00,2.13866,2.14206,2.13866,2.14184,5880000.0
2008-06-27 06:24:00,2.13712,2.14202,2.13712,2.14033,16010000.0
2008-06-27 06:25:00,2.14059,2.14165,2.1368,2.14165,10250000.0
2008-06-27 06:26:00,2.14032,2.14243,2.13856,2.14243,11250000.0
2008-06-27 06:27:00,2.14228,2.14228,2.13772,2.13981,9000000.0
2008-06-27 06:28:00,2.1436,2.1436,2.13799,2.14223,7130000.0
2008-06-27 06:29:00,2.14208,2.14215,2.13888,2.14215,9750000.0
2008-06-27 06:30:00,2.14158,2.14246,2.13871,2.13871,9880000.0
2008-06-27 06:31:00,2.13957,2.14208,2.1382,2.1382,11500000.0
2008-06-27 06:32:00,2.13922,2.1414,2.13674,2.13913,7500000.0
2008-06-27 06:33:00,2.13925,2.14163,2.13889,2.13889,6000000.0
2008-06-27 06:34:00,2.14008,2.14136,2.13953,2.13953,9250000.0
2008-06-27 06:35:00,2.14114,2.14114,2.13649,2.13862,9000000.0
2008-06-27 06:36:00,2.13828,2.14103,2.13631,2.14103,8250000.0
2008-06-27 06:37:00,2.13996,2.14196,2.13664,2.14051,6250000.0
2008-06-27 06:38:00,2.13929,2.14128,2.13764,2.13931,12250000.0
2008-06-27 06:39:00,2.14052,2.14187,2.13834,2.14187,8250000.0
2008-06-27 06:40:00,2.1414,2.14156,2.13994,2.14077,7000000.0
2008-06-27 06:41:00,2.14143,2.14224,2.13795,2.14215,7500000.0
2008-06-27 06:42:00,2.13813,2.14178,2.13813,2.1412,6000000.0
2008-06-27 06:43:00,2.14094,2.14253,2.14061,2.14209,12750000.0
2008-06-27 06:44:00,2.13719,2.14243,2.13719,2.1423,5880000.0
2008-06-27 06:45:00,2.13992,2.13992,2.13592,2.13728,18250000.0
2008-06-27 06:46:00,2.14249,2.14249,2.13497,2.1416,7380000.0
2008-06-27 06:47:00,2.14171,2.14171,2.13424,2.14105,9880000.0
2008-06-27 06:48:00,2.13939,2.14208,2.13799,2.13823,8630000.0
2008-06-27 06:49:00,2.1394,2.1417,2.13605,2.1417,10630000.0
2008-06-27 06:50:00,2.13789,2.14182,2.13672,2.13801,10000000.0
2008-06-27 06:51:00,2.14037,2.14217,2.13945,2.14217,9880000.0
2008-06-27 06:52:00,2.14199,2.14201,2.14012,2.14012,10000000.0
2008-06-27 06:53:00,2.14008,2.1422,2.13739,2.1422,9500000.0
2008-06-27 06:54:00,2.14207,2.14297,2.1361,2.13861,12250000.0
2008-06-27 06:55:00,2.14142,2.14313,2.13872,2.14282,14380000.0
2008-06-27 06:56:00,2.14248,2.14272,2.13754,2.14222,5750000.0
2008-06-27 06:57:00,2.14163,2.14277,2.13977,2.14269,15000000.0
2008-06-27 06:58:00,2.13715,2.14228,2.13715,2.14133,7500000.0
2008-06-27 06:59:00,2.14283,2.14303,2.14119,2.14303,10000000.0
2008-06-27 07:00:00,2.14103,2.14255,2.14033,2.14033,7500000.0
2008-06-27 07:01:00,2.14266,2.14376,2.14067,2.14376,8000000.0
2008-06-27 07:02:00,2.1431,2.14329,2.13803,2.14102,8000000.0
2008-06-27 07:03:00,2.1431,2.1435,2.13794,2.13994,6000000.0
2008-06-27 07:04:00,2.14102,2.14354,2.13944,2.14354,9250000.0
2008-06-27 07:05:00,2.1365,2.14319,2.1365,2.13863,16130000.0
2008-06-27 07:06:00,2.14296,2.14383,2.1389,2.14349,6250000.0
2008-06-27 07:07:00,2.13804,2.14372,2.13804,2.14293,7750000.0
2008-06-27 07:08:00,2.14346,2.14351,2.14169,2.14255,6000000.0
2008-06-27 07:09:00,2.14401,2.14415,2.14104,2.14204,8750000.0
2008-06-27 07:10:00,2.14206,2.14376,2.13836,2.13944,9380000.0
2008-06-27 07:11:00,2.14162,2.14376,2.1399,2.1399,5250000.0
2008-06-27 07:12:00,2.14061,2.14392,2.13977,2.14392,6250000.0
2008-06-27 07:13:00,2.14124,2.14339,2.1381,2.1381,10250000.0
2008-06-27 07:14:00,2.14166,2.14403,2.14153,2.14403,5750000.0
2008-06-27 07:15:00,2.14107,2.14216,2.1402,2.1402,6130000.0
2008-06-27 07:16:00,2.14305,2.14473,2.14107,2.14153,9250000.0
2008-06-27 07:17:00,2.14228,2.14359,2.13891,2.13891,7500000.0
2008-06-27 07:18:00,2.14121,2.14392,2.14112,2.14112,12510000.0
2008-06-27 07:19:00,2.13973,2.14391,2.13973,2.14022,5750000.0
2008-06-27 07:20:00,2.14118,2.14338,2.14118,2.14335,11000000.0
2008-06-27 07:21:00,2.14296,2.14391,2.13965,2.14321,8750000.0
2008-06-27 07:22:00,2.14357,2.1438,2.13903,2.14196,8500000.0
2008-06-27 07:23:00,2.14146,2.14435,2.14146,2.14435,13130000.0
2008-06-27 07:24:00,2.14009,2.14336,2.13956,2.13956,6000000.0
2008-06-27 07:25:00,2.14128,2.14408,2.13876,2.14228,12000000.0
2008-06-27 07:26:00,2.14007,2.14409,2.13771,2.13771,9500000.0
2008-06-27 07:27:00,2.13863,2.14337,2.13769,2.14017,11500000.0
2008-06-27 07:28:00,2.14127,2.14314,2.1358,2.1358,11380000.0
2008-06-27 07:29:00,2.1365,2.139,2.13572,2.13693,10630000.0
2008-06-27 07:30:00,2.13719,2.13893,2.13332,2.13332,9000000.0
2008-06-27 07:31:00,2.13669,2.14125,2.13669,2.13836,13750000.0
2008-06-27 07:32:00,2.13845,2.14085,2.13652,2.13837,11000000.0
2008-06-27 07:33:00,2.13855,2.14026,2.13706,2.13909,6000000.0
2008-06-27 07:34:00,2.13648,2.14042,2.13648,2.13758,10250000.0
2008-06-27 07:35:00,2.13999,2.14037,2.13637,2.14036,6500000.0
2008-06-27 07:36:00,2.13975,2.14054,2.13655,2.13773,9510000.0
2008-06-27 07:37:00,2.13903,2.13981,2.13634,2.13634,8250000.0
2008-06-27 07:38:00,2.1394,2.13981,2.13502,2.13825,7750000.0
2008-06-27 07:39:00,2.13691,2.14048,2.13691,2.13989,5500000.0
2008-06-27 07:40:00,2.13943,2.13964,2.1363,2.1363,8130000.0
2008-06-27 07:41:00,2.13634,2.13836,2.1342,2.1372,9880000.0
2008-06-27 07:42:00,2.13262,2.13878,2.13262,2.13431,6750000.0
2008-06-27 07:43:00,2.13566,2.13883,2.13353,2.13883,7750000.0
2008-06-27 07:44:00,2.13365,2.13833,2.13365,2.13787,7750000.0
2008-06-27 07:45:00,2.13306,2.13746,2.13306,2.13686,9250000.0
2008-06-27 07:46:00,2.1354,2.13878,2.13375,2.13814,8750000.0
2008-06-27 07:47:00,2.13689,2.13872,2.13689,2.13812,11500000.0
2008-06-27 07:48:00,2.13683,2.13902,2.13425,2.13801,10250000.0
2008-06-27 07:49:00,2.13689,2.13937,2.13429,2.13487,9250000.0
2008-06-27 07:50:00,2.13906,2.13908,2.13526,2.13907,10130000.0
2008-06-27 07:51:00,2.13674,2.13905,2.13662,2.13874,6760000.0
2008-06-27 07:52:00,2.13703,2.13844,2.13466,2.13671,9750000.0
2008-06-27 07:53:00,2.13662,2.13786,2.13325,2.13655,7500000.0
2008-06-27 07:54:00,2.13681,2.14128,2.13288,2.14128,9750000.0
2008-06-27 07:55:00,2.13993,2.14073,2.13653,2.13653,8500000.0
2008-06-27 07:56:00,2.13667,2.14001,2.13667,2.13914,10130000.0
2008-06-27 07:57:00,2.13792,2.13921,2.13254,2.13921,8750000.0
2008-06-27 07:58:00,2.13736,2.13934,2.13451,2.13526,8630000.0
2008-06-27 07:59:00,2.13653,2.14011,2.13464,2.13931,11500000.0
2008-06-27 08:00:00,2.13688,2.14047,2.13139,2.14047,6000000.0
2008-06-27 08:01:00,2.13764,2.13835,2.13512,2.1374,11250000.0
2008-06-27 08:02:00,2.13718,2.13828,2.13303,2.13691,11000000.0
2008-06-27 08:03:00,2.13841,2.13919,2.13512,2.13662,9500000.0
2008-06-27 08:04:00,2.13555,2.13831,2.13439,2.13774,9380000.0
2008-06-27 08:05:00,2.1357,2.13807,2.1346,2.13785,13250000.0
2008-06-27 08:06:00,2.13591,2.13725,2.13342,2.13606,9250000.0
2008-06-27 08:07:00,2.13664,2.13747,2.13527,2.1366,8880000.0
2008-06-27 08:08:00,2.13651,2.13707,2.13507,2.13611,5750000.0
2008-06-27 08:09:00,2.13278,2.13594,2.13117,2.13594,8500000.0
2008-06-27 08:10:00,2.12931,2.13643,2.12931,2.13581,10250000.0
2008-06-27 08:11:00,2.13702,2.13742,2.133,2.13517,7750000.0
2008-06-27 08:12:00,2.13693,2.13693,2.13254,2.13582,6250000.0
2008-06-27 08:13:00,2.13507,2.13604,2.13098,2.13157,14250000.0
2008-06-27 08:14:00,2.13291,2.1358,2.13086,2.13372,6500000.0
2008-06-27 08:15:00,2.13502,2.13603,2.13289,2.13542,7750000.0
2008-06-27 08:16:00,2.1335,2.13652,2.13025,2.13562,7750000.0
2008-06-27 08:17:00,2.13586,2.13604,2.13109,2.13465,8250000.0
2008-06-27 08:18:00,2.13169,2.13531,2.12849,2.1325,11380000.0
2008-06-27 08:19:00,2.13508,2.13711,2.13277,2.13711,10000000.0
2008-06-27 08:20:00,2.13455,2.1365,2.13228,2.13228,9000000.0
2008-06-27 08:21:00,2.13441,2.13529,2.13365,2.13505,5130000.0
2008-06-27 08:22:00,2.13455,2.13669,2.13125,2.13266,10500000.0
2008-06-27 08:23:00,2.13407,2.1368,2.1314,2.13491,14250000.0
2008-06-27 08:24:00,2.13585,2.13687,2.13543,2.13611,5500000.0
2008-06-27 08:25:00,2.13431,2.13793,2.13366,2.13605,11250000.0
2008-06-27 08:26:00,2.13576,2.13828,2.13419,2.13504,11510000.0
2008-06-27 08:27:00,2.13427,2.13684,2.13248,2.13663,10750000.0
2008-06-27 08:28:00,2.13535,2.13749,2.13273,2.13749,8250000.0
2008-06-27 08:29:00,2.13377,2.13673,2.13209,2.13481,8000000.0
2008-06-27 08:30:00,2.13459,2.13839,2.13459,2.13805,8750000.0
2008-06-27 08:31:00,2.13584,2.13885,2.13474,2.13885,10500000.0
2008-06-27 08:32:00,2.13377,2.13801,2.13377,2.13788,7250000.0
2008-06-27 08:33:00,2.13704,2.13893,2.13585,2.13644,10500000.0
2008-06-27 08:34:00,2.13638,2.13961,2.13495,2.13617,7750000.0
2008-06-27 08:35:00,2.13686,2.1397,2.13483,2.13717,12130000.0
2008-06-27 08:36:00,2.13675,2.13955,2.13675,2.13904,6250000.0
2008-06-27 08:37:00,2.13831,2.13831,2.13712,2.13714,9390000.0
2008-06-27 08:38:00,2.13724,2.139,2.13659,2.13824,8750000.0
2008-06-27 08:39:00,2.13755,2.13875,2.13432,2.13432,7380000.0
2008-06-27 08:40:00,2.13416,2.13837,2.13416,2.13541,8250000.0
2008-06-27 08:41:00,2.13545,2.13947,2.13545,2.13631,11000000.0
2008-06-27 08:42:00,2.13807,2.13829,2.13362,2.13764,11380000.0
2008-06-27 08:43:00,2.13697,2.13804,2.1336,2.13784,9000000.0
2008-06-27 08:44:00,2.1349,2.13879,2.1349,2.13634,5500000.0
2008-06-27 08:45:00,2.13735,2.13765,2.13381,2.13667,7630000.0
2008-06-27 08:46:00,2.1385,2.1385,2.13287,2.13791,10630000.0
2008-06-27 08:47:00,2.13724,2.13773,2.13265,2.13358,7130000.0
2008-06-27 08:48:00,2.13442,2.14115,2.13329,2.13757,8130000.0
2008-06-27 08:49:00,2.13741,2.13799,2.1348,2.13799,8880000.0
2008-06-27 08:50:00,2.13753,2.138,2.13557,2.13732,5500000.0
2008-06-27 08:51:00,2.13814,2.13854,2.1319,2.13513,9750000.0
2008-06-27 08:52:00,2.13458,2.13719,2.13449,2.13719,5500000.0
2008-06-27 08:53:00,2.13588,2.13775,2.13286,2.13646,14750000.0
2008-06-27 08:54:00,2.13644,2.13813,2.13511,2.13617,11250000.0
2008-06-27 08:55:00,2.13553,2.13797,2.1343,2.137,12750000.0
2008-06-27 08:56:00,2.13651,2.13764,2.13446,2.13556,6500000.0
2008-06-27 08:57:00,2.13722,2.13774,2.13425,2.13774,6380000.0
2008-06-27 08:58:00,2.13727,2.13838,2.13512,2.13619,9750000.0
2008-06-27 08:59:00,2.13836,2.13836,2.13434,2.1351,7500000.0
2008-06-27 09:00:00,2.13573,2.13745,2.13346,2.13696,8250000.0
2008-06-27 09:01:00,2.13522,2.13674,2.13326,2.13642,8760000.0
2008-06-27 09:02:00,2.13482,2.13803,2.13318,2.13318,8880000.0
2008-06-27 09:03:00,2.13657,2.13854,2.13433,2.13654,13630000.0
2008-06-27 09:04:00,2.1353,2.13943,2.1353,2.13943,5750000.0
2008-06-27 09:05:00,2.13568,2.13905,2.13525,2.13905,7250000.0
2008-06-27 09:06:00,2.13842,2.13842,2.13527,2.13759,10000000.0
2008-06-27 09:07:00,2.13952,2.13952,2.13544,2.13754,9380000.0
2008-06-27 09:08:00,2.13718,2.13921,2.13638,2.13638,12630000.0
2008-06-27 09:09:00,2.14007,2.14007,2.13791,2.13797,5500000.0
2008-06-27 09:10:00,2.13738,2.13893,2.13364,2.13893,13250000.0
2008-06-27 09:11:00,2.13933,2.13933,2.13258,2.1378,13380000.0
2008-06-27 09:12:00,2.13769,2.13847,2.13663,2.13837,5880000.0
2008-06-27 09:13:00,2.13876,2.13898,2.13544,2.13833,5250000.0
2008-06-27 09:14:00,2.13831,2.14061,2.13611,2.13904,8500000.0
2008-06-27 09:15:00,2.13838,2.13978,2.13421,2.13785,9010000.0
2008-06-27 09:16:00,2.13962,2.13962,2.13445,2.13712,7750000.0
2008-06-27 09:17:00,2.13934,2.13934,2.13244,2.13745,9000000.0
2008-06-27 09:18:00,2.13823,2.13841,2.13432,2.1379,7500000.0
2008-06-27 09:19:00,2.13705,2.13999,2.13602,2.13817,10000000.0
2008-06-27 09:20:00,2.13798,2.13842,2.13222,2.13636,12250000.0
2008-06-27 09:21:00,2.13469,2.13648,2.12991,2.13543,9380000.0
2008-06-27 09:22:00,2.13583,2.13606,2.13191,2.13492,15390000.0
2008-06-27 09:23:00,2.13582,2.13689,2.13302,2.13547,5250000.0
2008-06-27 09:24:00,2.13633,2.13673,2.13228,2.13633,12500000.0
2008-06-27 09:25:00,2.13449,2.13593,2.13322,2.1359,8500000.0
2008-06-27 09:26:00,2.13317,2.13722,2.13104,2.13376,11630000.0
2008-06-27 09:27:00,2.13215,2.13618,2.13215,2.13498,5500000.0
2008-06-27 09:28:00,2.13619,2.13619,2.13074,2.13127,9250000.0
2008-06-27 09:29:00,2.13315,2.13444,2.13011,2.13386,19130000.0
2008-06-27 09:30:00,2.13421,2.1354,2.13037,2.13355,6500000.0
2008-06-27 09:31:00,2.13388,2.13407,2.13228,2.13407,8010000.0
2008-06-27 09:32:00,2.13363,2.13389,2.13157,2.13355,6750000.0
2008-06-27 09:33:00,2.13369,2.13481,2.13084,2.13385,5880000.0
2008-06-27 09:34:00,2.13327,2.13495,2.13274,2.13495,8000000.0
2008-06-27 09:35:00,2.13476,2.13493,2.13192,2.13192,5500000.0
2008-06-27 09:36:00,2.13075,2.13605,2.13075,2.13335,8000000.0
2008-06-27 09:37:00,2.13323,2.13512,2.13106,2.13333,11500000.0
2008-06-27 09:38:00,2.13356,2.13521,2.13007,2.13322,11500000.0
2008-06-27 09:39:00,2.13463,2.13496,2.13036,2.13392,10000000.0
2008-06-27 09:40:00,2.13167,2.1349,2.13026,2.13362,10380000.0
2008-06-27 09:41:00,2.13427,2.13491,2.13064,2.13331,5250000.0
2008-06-27 09:42:00,2.13384,2.13506,2.13158,2.13434,11500000.0
2008-06-27 09:43:00,2.13504,2.13504,2.12941,2.13382,6000000.0
2008-06-27 09:44:00,2.13433,2.13452,2.13276,2.13424,8000000.0
2008-06-27 09:45:00,2.13478,2.13518,2.12973,2.1341,11000000.0
2008-06-27 09:46:00,2.13181,2.13423,2.13065,2.13342,10750000.0
2008-06-27 09:47:00,2.13436,2.1347,2.13165,2.13165,7250000.0
2008-06-27 09:48:00,2.13403,2.13605,2.13319,2.13512,8500000.0
2008-06-27 09:49:00,2.13542,2.13561,2.13433,2.13539,8250000.0
2008-06-27 09:50:00,2.13575,2.13575,2.12892,2.13354,6500000.0
2008-06-27 09:51:00,2.13379,2.13542,2.13286,2.13359,8380000.0
2008-06-27 09:52:00,2.13411,2.1352,2.13185,2.1352,8130000.0
2008-06-27 09:53:00,2.13535,2.13574,2.13215,2.13527,8500000.0
2008-06-27 09:54:00,2.13438,2.13647,2.1324,2.13593,7500000.0
2008-06-27 09:55:00,2.13374,2.13692,2.1308,2.13377,10250000.0
2008-06-27 09:56:00,2.13566,2.1358,2.13162,2.13408,9500000.0
2008-06-27 09:57:00,2.13452,2.13497,2.13071,2.13435,15250000.0
2008-06-27 09:58:00,2.13222,2.13427,2.12814,2.13427,10750000.0
2008-06-27 09:59:00,2.13231,2.13495,2.13219,2.13455,14500000.0
2008-06-27 10:00:00,2.13322,2.13572,2.13221,2.13316,9880000.0
2008-06-27 10:01:00,2.13493,2.1364,2.13308,2.13492,8250000.0
2008-06-27 10:02:00,2.1371,2.13759,2.13364,2.13578,14000000.0
2008-06-27 10:03:00,2.13726,2.13851,2.13418,2.13692,11500000.0
2008-06-27 10:04:00,2.13628,2.13773,2.1335,2.13535,9750000.0
2008-06-27 10:05:00,2.13744,2.13744,2.12997,2.1371,10750000.0
2008-06-27 10:06:00,2.1365,2.13795,2.13589,2.13731,7250000.0
2008-06-27 10:07:00,2.13611,2.13735,2.13248,2.136,9000000.0
2008-06-27 10:08:00,2.13508,2.13715,2.1332,2.13513,7760000.0
2008-06-27 10:09:00,2.13187,2.13626,2.13144,2.13516,10250000.0
2008-06-27 10:10:00,2.13544,2.13663,2.13356,2.13587,7250000.0
2008-06-27 10:11:00,2.13516,2.13887,2.13501,2.13501,6750000.0
2008-06-27 10:12:00,2.13747,2.13747,2.1355,2.1364,9880000.0
2008-06-27 10:13:00,2.13655,2.1371,2.13326,2.13326,9630000.0
2008-06-27 10:14:00,2.13644,2.13732,2.13379,2.13732,7750000.0
2008-06-27 10:15:00,2.13451,2.13806,2.13143,2.13769,9500000.0
2008-06-27 10:16:00,2.13726,2.1383,2.13631,2.1376,5500000.0
2008-06-27 10:17:00,2.1367,2.13924,2.13312,2.13924,7250000.0
2008-06-27 10:18:00,2.13681,2.13847,2.13545,2.13554,6000000.0
2008-06-27 10:19:00,2.13686,2.13846,2.13486,2.13616,6380000.0
2008-06-27 10:20:00,2.13731,2.13748,2.13351,2.13424,7250000.0
2008-06-27 10:21:00,2.13694,2.13732,2.13467,2.13676,9630000.0
2008-06-27 10:22:00,2.13719,2.13767,2.13513,2.13674,6000000.0
2008-06-27 10:23:00,2.13641,2.13687,2.13538,2.13621,6500000.0
2008-06-27 10:24:00,2.13503,2.1367,2.13161,2.1357,6380000.0
2008-06-27 10:25:00,2.13723,2.13723,2.13437,2.13596,10750000.0
2008-06-27 10:26:00,2.13758,2.13758,2.13468,2.13611,5250000.0
2008-06-27 10:27:00,2.13645,2.13709,2.12946,2.13445,7750000.0
2008-06-27 10:28:00,2.13263,2.1364,2.13263,2.13547,10880000.0
2008-06-27 10:29:00,2.13574,2.13617,2.13445,2.13617,8500000.0
2008-06-27 10:30:00,2.13404,2.13689,2.12991,2.13106,8000000.0
2008-06-27 10:31:00,2.13574,2.13673,2.13289,2.13381,9250000.0
2008-06-27 10:32:00,2.13768,2.13768,2.13416,2.13617,7250000.0
2008-06-27 10:33:00,2.1373,2.13757,2.13193,2.13324,11130000.0
2008-06-27 10:34:00,2.13647,2.13694,2.1303,2.13493,10250000.0
2008-06-27 10:35:00,2.13533,2.13533,2.1306,2.13152,10250000.0
2008-06-27 10:36:00,2.13548,2.13619,2.132,2.13449,11000000.0
2008-06-27 10:37:00,2.13548,2.13548,2.13045,2.13208,17500000.0
2008-06-27 10:38:00,2.13326,2.13506,2.12946,2.13273,7250000.0
2008-06-27 10:39:00,2.13192,2.13375,2.13,2.13,9880000.0
2008-06-27 10:40:00,2.13274,2.13274,2.12793,2.128,13880000.0
2008-06-27 10:41:00,2.13074,2.13324,2.12623,2.12623,5500000.0
2008-06-27 10:42:00,2.13149,2.1323,2.12966,2.13162,7750000.0
2008-06-27 10:43:00,2.13043,2.13303,2.12994,2.13158,9500000.0
2008-06-27 10:44:00,2.13222,2.13367,2.12803,2.13178,7880000.0
2008-06-27 10:45:00,2.13033,2.13271,2.12809,2.13167,8380000.0
2008-06-27 10:46:00,2.12968,2.13234,2.12896,2.13211,9130000.0
2008-06-27 10:47:00,2.13099,2.13247,2.12866,2.13242,9250000.0
2008-06-27 10:48:00,2.12887,2.13332,2.12887,2.13332,5750000.0
2008-06-27 10:49:00,2.1313,2.13255,2.12734,2.13044,13250000.0
2008-06-27 10:50:00,2.12883,2.13336,2.12883,2.13107,7500000.0
2008-06-27 10:51:00,2.1295,2.1341,2.12908,2.1341,9000000.0
2008-06-27 10:52:00,2.13143,2.133,2.13121,2.133,7250000.0
2008-06-27 10:53:00,2.13362,2.13373,2.13078,2.13078,5500000.0
2008-06-27 10:54:00,2.13185,2.13365,2.1314,2.13362,5880000.0
2008-06-27 10:55:00,2.133,2.13398,2.13111,2.13323,12250000.0
2008-06-27 10:56:00,2.12788,2.13267,2.12788,2.12979,9000000.0
2008-06-27 10:57:00,2.12968,2.1324,2.12935,2.1324,6750000.0
2008-06-27 10:58:00,2.12979,2.13257,2.12979,2.13149,9130000.0
2008-06-27 10:59:00,2.13069,2.13336,2.13069,2.13274,6000000.0
2008-06-27 11:00:00,2.13364,2.13377,2.13069,2.13133,8250000.0
2008-06-27 11:01:00,2.1348,2.13508,2.12865,2.1335,12750000.0
2008-06-27 11:02:00,2.13255,2.13529,2.13244,2.13529,9250000.0
2008-06-27 11:03:00,2.13226,2.13449,2.13112,2.13339,9500000.0
2008-06-27 11:04:00,2.12928,2.13336,2.12914,2.13336,6000000.0
2008-06-27 11:05:00,2.13183,2.13316,2.1294,2.13046,6750000.0
2008-06-27 11:06:00,2.13178,2.13546,2.13087,2.13431,10510000.0
2008-06-27 11:07:00,2.13433,2.13483,2.13124,2.13216,8500000.0
2008-06-27 11:08:00,2.13168,2.13381,2.12901,2.13335,8380000.0
2008-06-27 11:09:00,2.13342,2.13465,2.1298,2.1327,6500000.0
2008-06-27 11:10:00,2.13181,2.13491,2.12901,2.13287,12000000.0
2008-06-27 11:11:00,2.13518,2.13588,2.13087,2.13223,5750000.0
2008-06-27 11:12:00,2.13161,2.13373,2.13128,2.13326,11750000.0
2008-06-27 11:13:00,2.13098,2.13526,2.13098,2.13334,7250000.0
2008-06-27 11:14:00,2.13301,2.13358,2.13021,2.13085,8250000.0
2008-06-27 11:15:00,2.13001,2.13349,2.13001,2.13213,11380000.0
2008-06-27 11:16:00,2.13023,2.13388,2.13021,2.13067,10250000.0
2008-06-27 11:17:00,2.13104,2.13257,2.12936,2.13251,8250000.0
2008-06-27 11:18:00,2.1273,2.1327,2.1273,2.1325,6500000.0
2008-06-27 11:19:00,2.13312,2.1334,2.13094,2.13292,7250000.0
2008-06-27 11:20:00,2.12901,2.13516,2.12901,2.13216,6750000.0
2008-06-27 11:21:00,2.13263,2.13309,2.12745,2.13198,10000000.0
2008-06-27 11:22:00,2.13304,2.13343,2.13166,2.1334,5500000.0
2008-06-27 11:23:00,2.13364,2.13459,2.12942,2.13349,13000000.0
2008-06-27 11:24:00,2.13535,2.13535,2.12875,2.13442,12630000.0
2008-06-27 11:25:00,2.1348,2.13565,2.13171,2.13171,12500000.0
2008-06-27 11:26:00,2.13521,2.13521,2.13271,2.1342,10250000.0
2008-06-27 11:27:00,2.13358,2.13427,2.1306,2.13387,7750000.0
2008-06-27 11:28:00,2.13173,2.13457,2.13143,2.13417,6750000.0
2008-06-27 11:29:00,2.13267,2.13461,2.13006,2.13461,12500000.0
2008-06-27 11:30:00,2.13512,2.13541,2.13271,2.13427,8750000.0
2008-06-27 11:31:00,2.13421,2.13566,2.13297,2.13436,9130000.0
2008-06-27 11:32:00,2.13305,2.13609,2.13254,2.13355,13500000.0
2008-06-27 11:33:00,2.13398,2.13513,2.13238,2.13238,12500000.0
2008-06-27 11:34:00,2.13265,2.13535,2.12982,2.13535,5750000.0
2008-06-27 11:35:00,2.13579,2.13589,2.13032,2.13387,5500000.0
2008-06-27 11:36:00,2.13561,2.13561,2.1297,2.13368,5750000.0
2008-06-27 11:37:00,2.13553,2.13598,2.13105,2.13123,8250000.0
2008-06-27 11:38:00,2.13303,2.13517,2.13269,2.13269,7000000.0
2008-06-27 11:39:00,2.13546,2.13577,2.13229,2.13324,14500000.0
2008-06-27 11:40:00,2.12964,2.13509,2.12894,2.13509,7880000.0
2008-06-27 11:41:00,2.13499,2.13537,2.13005,2.13241,5250000.0
2008-06-27 11:42:00,2.13351,2.13505,2.13092,2.1319,14750000.0
2008-06-27 11:43:00,2.13386,2.13386,2.12979,2.13357,6750000.0
2008-06-27 11:44:00,2.13088,2.13447,2.13047,2.13158,6750000.0
2008-06-27 11:45:00,2.13134,2.13466,2.13134,2.13291,10750000.0
2008-06-27 11:46:00,2.13313,2.13437,2.13053,2.13242,8000000.0
2008-06-27 11:47:00,2.13119,2.13394,2.13119,2.13394,8260000.0
2008-06-27 11:48:00,2.13372,2.13428,2.13183,2.13428,7750000.0
2008-06-27 11:49:00,2.13264,2.1338,2.12832,2.13298,9250000.0
2008-06-27 11:50:00,2.13299,2.13418,2.12841,2.13412,6250000.0
2008-06-27 11:51:00,2.13151,2.13413,2.12974,2.13257,10750000.0
2008-06-27 11:52:00,2.13416,2.13416,2.13001,2.13378,10380000.0
2008-06-27 11:53:00,2.12972,2.13665,2.12972,2.13482,9500000.0
2008-06-27 11:54:00,2.13464,2.13464,2.13167,2.13318,6880000.0
2008-06-27 11:55:00,2.13422,2.13422,2.12949,2.13338,11000000.0
2008-06-27 11:56:00,2.13341,2.13406,2.13002,2.13388,8130000.0
2008-06-27 11:57:00,2.13407,2.13421,2.13017,2.13392,11500000.0
2008-06-27 11:58:00,2.13442,2.135,2.13102,2.13328,6250000.0
2008-06-27 11:59:00,2.13369,2.1353,2.13221,2.1353,8250000.0
2008-06-27 12:00:00,2.13454,2.13529,2.13165,2.13437,10380000.0
2008-06-27 12:01:00,2.13376,2.1342,2.12899,2.13321,8750000.0
2008-06-27 12:02:00,2.13165,2.136,2.13165,2.13499,8500000.0
2008-06-27 12:03:00,2.1339,2.134,2.13046,2.13322,7500000.0
2008-06-27 12:04:00,2.13321,2.13353,2.12797,2.13293,6500000.0
2008-06-27 12:05:00,2.13022,2.13512,2.13022,2.13512,6000000.0
2008-06-27 12:06:00,2.13361,2.13367,2.12902,2.12956,9630000.0
2008-06-27 12:07:00,2.1319,2.13302,2.1319,2.1328,8500000.0
2008-06-27 12:08:00,2.13357,2.13357,2.12951,2.13068,7250000.0
2008-06-27 12:09:00,2.13014,2.13284,2.12703,2.13284,7750000.0
2008-06-27 12:10:00,2.13373,2.13373,2.12719,2.12719,9000000.0
2008-06-27 12:11:00,2.13361,2.13361,2.12921,2.13024,6500000.0
2008-06-27 12:12:00,2.13355,2.13355,2.12921,2.13335,7500000.0
2008-06-27 12:13:00,2.13001,2.13372,2.12825,2.13228,10750000.0
2008-06-27 12:14:00,2.13296,2.13296,2.12817,2.1324,10000000.0
2008-06-27 12:15:00,2.13212,2.13472,2.13056,2.13472,6500000.0
2008-06-27 12:16:00,2.13131,2.13441,2.12914,2.1339,10250000.0
2008-06-27 12:17:00,2.13122,2.13552,2.13063,2.13345,6880000.0
2008-06-27 12:18:00,2.13203,2.13359,2.13115,2.13137,7500000.0
2008-06-27 12:19:00,2.13226,2.13265,2.12953,2.13141,6250000.0
2008-06-27 12:20:00,2.12916,2.13312,2.12779,2.13203,8000000.0
2008-06-27 12:21:00,2.13133,2.13468,2.13048,2.13237,10750000.0
2008-06-27 12:22:00,2.13125,2.13309,2.12809,2.13162,8000000.0
2008-06-27 12:23:00,2.13202,2.13202,2.12906,2.13179,7500000.0
2008-06-27 12:24:00,2.13219,2.13267,2.12891,2.12891,11500000.0
2008-06-27 12:25:00,2.13203,2.13335,2.12893,2.13099,6000000.0
2008-06-27 12:26:00,2.13299,2.13341,2.1287,2.12897,12880000.0
2008-06-27 12:27:00,2.13127,2.13251,2.13001,2.13177,8250000.0
2008-06-27 12:28:00,2.1311,2.13209,2.12789,2.13208,9000000.0
2008-06-27 12:29:00,2.13202,2.13216,2.12817,2.12817,8630000.0
2008-06-27 12:30:00,2.13038,2.13208,2.12922,2.12928,6250000.0
2008-06-27 12:31:00,2.13134,2.13196,2.13029,2.13095,6500000.0
2008-06-27 12:32:00,2.13223,2.13303,2.12689,2.12978,8250000.0
2008-06-27 12:33:00,2.13281,2.13316,2.12784,2.13084,6380000.0
2008-06-27 12:34:00,2.13184,2.13486,2.12923,2.13201,10880000.0
2008-06-27 12:35:00,2.13202,2.13202,2.12898,2.12914,6250000.0
2008-06-27 12:36:00,2.1327,2.1327,2.12758,2.13111,10000000.0
2008-06-27 12:37:00,2.13274,2.13274,2.12483,2.12739,11000000.0
2008-06-27 12:38:00,2.13212,2.13217,2.12824,2.12824,6380000.0
2008-06-27 12:39:00,2.13155,2.13171,2.12867,2.13099,9000000.0
2008-06-27 12:40:00,2.12656,2.13214,2.12656,2.13176,9750000.0
2008-06-27 12:41:00,2.13245,2.13245,2.12731,2.12731,7880000.0
2008-06-27 12:42:00,2.13098,2.13267,2.13001,2.1326,8500000.0
2008-06-27 12:43:00,2.13165,2.13268,2.13035,2.13137,14130000.0
2008-06-27 12:44:00,2.13223,2.13318,2.12805,2.13068,12130000.0
2008-06-27 12:45:00,2.13024,2.13155,2.1282,2.13155,11750000.0
2008-06-27 12:46:00,2.13109,2.13253,2.13002,2.13144,5750000.0
2008-06-27 12:47:00,2.13052,2.13247,2.12803,2.13247,6000000.0
2008-06-27 12:48:00,2.13107,2.13201,2.12757,2.13094,8000000.0
2008-06-27 12:49:00,2.13209,2.13299,2.12999,2.132,8380000.0
2008-06-27 12:50:00,2.13251,2.13371,2.13024,2.13189,13000000.0
2008-06-27 12:51:00,2.12949,2.1337,2.12897,2.13359,7500000.0
2008-06-27 12:52:00,2.13312,2.13357,2.129,2.129,10130000.0
2008-06-27 12:53:00,2.13175,2.13362,2.13037,2.13334,9000000.0
2008-06-27 12:54:00,2.13154,2.13399,2.13019,2.13399,11500000.0
2008-06-27 12:55:00,2.13145,2.13386,2.12927,2.13124,9130000.0
2008-06-27 12:56:00,2.13176,2.13463,2.12772,2.13319,13130000.0
2008-06-27 12:57:00,2.13263,2.13388,2.12899,2.13279,8500000.0
2008-06-27 12:58:00,2.13253,2.13344,2.12944,2.1325,5500000.0
2008-06-27 12:59:00,2.13184,2.13321,2.12881,2.13139,10260000.0
2008-06-27 13:00:00,2.13348,2.13362,2.12851,2.13323,8000000.0
2008-06-27 13:01:00,2.13261,2.13425,2.13037,2.13042,8130000.0
2008-06-27 13:02:00,2.13173,2.13339,2.12929,2.13339,9000000.0
2008-06-27 13:03:00,2.12889,2.13466,2.12889,2.13466,12510000.0
2008-06-27 13:04:00,2.13259,2.13347,2.13146,2.13256,9500000.0
2008-06-27 13:05:00,2.13072,2.13418,2.13072,2.13337,10500000.0
2008-06-27 13:06:00,2.13062,2.1342,2.12909,2.13063,6250000.0
2008-06-27 13:07:00,2.12813,2.134,2.12771,2.13057,12000000.0
2008-06-27 13:08:00,2.13411,2.13411,2.13137,2.13206,5750000.0
2008-06-27 13:09:00,2.13269,2.13376,2.12746,2.13351,5500000.0
2008-06-27 13:10:00,2.13393,2.13393,2.13071,2.13115,10380000.0
2008-06-27 13:11:00,2.13335,2.13393,2.13023,2.13393,9000000.0
2008-06-27 13:12:00,2.13363,2.13438,2.13165,2.13165,8380000.0
2008-06-27 13:13:00,2.12931,2.13267,2.12931,2.13179,10250000.0
2008-06-27 13:14:00,2.13097,2.13381,2.12944,2.13281,8000000.0
2008-06-27 13:15:00,2.1321,2.13255,2.129,2.13007,9000000.0
2008-06-27 13:16:00,2.13158,2.13348,2.12807,2.13348,7250000.0
2008-06-27 13:17:00,2.13129,2.13436,2.13065,2.13159,12000000.0
2008-06-27 13:18:00,2.1318,2.1343,2.1295,2.13212,6000000.0
2008-06-27 13:19:00,2.13478,2.13572,2.12989,2.13468,7500000.0
2008-06-27 13:20:00,2.12863,2.13512,2.12863,2.13512,8500000.0
2008-06-27 13:21:00,2.13039,2.13483,2.13039,2.13483,7880000.0
2008-06-27 13:22:00,2.13246,2.13493,2.13123,2.13257,12250000.0
2008-06-27 13:23:00,2.13263,2.13511,2.13165,2.13203,9250000.0
2008-06-27 13:24:00,2.13455,2.13503,2.13041,2.13041,13000000.0
2008-06-27 13:25:00,2.13321,2.1352,2.13078,2.13428,13010000.0
2008-06-27 13:26:00,2.13411,2.1359,2.13243,2.13563,7750000.0
2008-06-27 13:27:00,2.13429,2.1372,2.13174,2.13504,9000000.0
2008-06-27 13:28:00,2.13173,2.13444,2.13149,2.13149,8380000.0
2008-06-27 13:29:00,2.1336,2.13468,2.12993,2.12993,12130000.0
2008-06-27 13:30:00,2.12915,2.13344,2.12915,2.13341,6500000.0
2008-06-27 13:31:00,2.13238,2.13453,2.1297,2.13323,6500000.0
2008-06-27 13:32:00,2.13346,2.13442,2.13197,2.13355,11250000.0
2008-06-27 13:33:00,2.13425,2.13615,2.1309,2.1352,14380000.0
2008-06-27 13:34:00,2.13453,2.13493,2.13262,2.13466,8250000.0
2008-06-27 13:35:00,2.13448,2.13609,2.13253,2.13516,10630000.0
2008-06-27 13:36:00,2.13428,2.13506,2.13055,2.13489,10500000.0
2008-06-27 13:37:00,2.13232,2.13529,2.13131,2.13131,5500000.0
2008-06-27 13:38:00,2.1334,2.13547,2.13236,2.13486,11500000.0
2008-06-27 13:39:00,2.13399,2.13551,2.12947,2.13463,7380000.0
2008-06-27 13:40:00,2.13463,2.13482,2.12902,2.13367,11000000.0
2008-06-27 13:41:00,2.13484,2.13484,2.13033,2.13437,6000000.0
2008-06-27 13:42:00,2.1352,2.1352,2.1308,2.13301,12000000.0
2008-06-27 13:43:00,2.13461,2.13519,2.13043,2.13519,12750000.0
2008-06-27 13:44:00,2.13427,2.13498,2.13,2.13228,8250000.0
2008-06-27 13:45:00,2.13426,2.13491,2.13199,2.1341,6250000.0
2008-06-27 13:46:00,2.1339,2.13504,2.1315,2.13192,8000000.0
2008-06-27 13:47:00,2.13358,2.13496,2.13153,2.13428,8750000.0
2008-06-27 13:48:00,2.13457,2.13457,2.13047,2.1338,6750000.0
2008-06-27 13:49:00,2.13022,2.13466,2.12893,2.13404,9750000.0
2008-06-27 13:50:00,2.13115,2.13417,2.13115,2.13403,6000000.0
2008-06-27 13:51:00,2.13377,2.13523,2.12801,2.13298,8130000.0
2008-06-27 13:52:00,2.13448,2.13481,2.12985,2.1343,10500000.0
2008-06-27 13:53:00,2.13296,2.13414,2.13028,2.13105,11500000.0
2008-06-27 13:54:00,2.13146,2.13387,2.12898,2.13262,8500000.0
2008-06-27 13:55:00,2.13281,2.13353,2.12933,2.13321,5500000.0
2008-06-27 13:56:00,2.12887,2.13277,2.12887,2.13137,7130000.0
2008-06-27 13:57:00,2.1337,2.1337,2.13131,2.13353,7500000.0
2008-06-27 13:58:00,2.13227,2.13323,2.12952,2.13031,13260000.0
2008-06-27 13:59:00,2.13229,2.1329,2.12679,2.12679,8130000.0
2008-06-27 14:00:00,2.13148,2.13395,2.13148,2.13316,5750000.0
2008-06-27 14:01:00,2.13174,2.13388,2.1289,2.13105,13500000.0
2008-06-27 14:02:00,2.13035,2.13449,2.12931,2.13449,10500000.0
2008-06-27 14:03:00,2.13159,2.13483,2.13081,2.13188,11630000.0
2008-06-27 14:04:00,2.13167,2.13478,2.13167,2.13407,8500000.0
2008-06-27 14:05:00,2.13101,2.13423,2.13072,2.13309,6250000.0
2008-06-27 14:06:00,2.12904,2.13376,2.12904,2.13259,6880000.0
2008-06-27 14:07:00,2.13361,2.13403,2.1319,2.1319,10630000.0
2008-06-27 14:08:00,2.13292,2.13498,2.13243,2.13258,9880000.0
2008-06-27 14:09:00,2.13372,2.1343,2.13124,2.13124,9250000.0
2008-06-27 14:10:00,2.13314,2.13454,2.1318,2.13454,6380000.0
2008-06-27 14:11:00,2.13288,2.13423,2.12951,2.1339,10880000.0
2008-06-27 14:12:00,2.13328,2.13405,2.13108,2.13108,8750000.0
2008-06-27 14:13:00,2.13262,2.13479,2.13127,2.13169,6250000.0
2008-06-27 14:14:00,2.13118,2.13501,2.13063,2.13063,10750000.0
2008-06-27 14:15:00,2.13451,2.13501,2.13157,2.13384,9000000.0
2008-06-27 14:16:00,2.13388,2.13433,2.13179,2.13309,9750000.0
2008-06-27 14:17:00,2.13249,2.13406,2.13196,2.13292,5750000.0
2008-06-27 14:18:00,2.13324,2.13406,2.1312,2.13406,11000000.0
2008-06-27 14:19:00,2.12805,2.13342,2.12805,2.13009,5500000.0
2008-06-27 14:20:00,2.13435,2.13455,2.12835,2.13109,9000000.0
2008-06-27 14:21:00,2.13329,2.13443,2.12966,2.13443,8880000.0
2008-06-27 14:22:00,2.13133,2.13666,2.13133,2.13469,9880000.0
2008-06-27 14:23:00,2.1368,2.13745,2.13113,2.13393,8250000.0
2008-06-27 14:24:00,2.13578,2.1364,2.13152,2.13572,8000000.0
2008-06-27 14:25:00,2.1361,2.1361,2.13229,2.13341,7380000.0
2008-06-27 14:26:00,2.13535,2.13701,2.13271,2.13613,9880000.0
2008-06-27 14:27:00,2.13641,2.13731,2.13384,2.13556,8750000.0
2008-06-27 14:28:00,2.13602,2.13698,2.1326,2.13267,9500000.0
2008-06-27 14:29:00,2.13729,2.13729,2.13097,2.13608,10000000.0
2008-06-27 14:30:00,2.13708,2.13708,2.13295,2.13295,5630000.0
2008-06-27 14:31:00,2.13554,2.13828,2.13242,2.13801,9500000.0
2008-06-27 14:32:00,2.13745,2.13841,2.13633,2.13675,13250000.0
2008-06-27 14:33:00,2.13571,2.13734,2.13463,2.13655,9750000.0
2008-06-27 14:34:00,2.13573,2.13644,2.13261,2.1348,8250000.0
2008-06-27 14:35:00,2.13259,2.13593,2.13145,2.13556,10380000.0
2008-06-27 14:36:00,2.13538,2.13565,2.13095,2.13492,11500000.0
2008-06-27 14:37:00,2.13394,2.1349,2.13263,2.13408,6000000.0
2008-06-27 14:38:00,2.13523,2.13523,2.12955,2.13377,7380000.0
2008-06-27 14:39:00,2.13382,2.13459,2.13294,2.13376,7500000.0
2008-06-27 14:40:00,2.13505,2.13505,2.13162,2.13494,8750000.0
2008-06-27 14:41:00,2.13554,2.13554,2.1334,2.1353,8750000.0
2008-06-27 14:42:00,2.1353,2.1353,2.1318,2.1318,6750000.0
2008-06-27 14:43:00,2.13491,2.13517,2.1293,2.13375,11880000.0
2008-06-27 14:44:00,2.13082,2.13466,2.13072,2.13299,7750000.0
2008-06-27 14:45:00,2.1336,2.1336,2.12984,2.1314,9750000.0
2008-06-27 14:46:00,2.13323,2.13437,2.12871,2.13177,10750000.0
2008-06-27 14:47:00,2.13291,2.13375,2.13057,2.13307,7750000.0
2008-06-27 14:48:00,2.13272,2.13561,2.13197,2.13273,10500000.0
2008-06-27 14:49:00,2.13526,2.13526,2.13211,2.1348,6630000.0
2008-06-27 14:50:00,2.1321,2.13376,2.12807,2.13192,9250000.0
2008-06-27 14:51:00,2.1332,2.13421,2.1317,2.13279,11250000.0
2008-06-27 14:52:00,2.13226,2.13391,2.12841,2.13178,11250000.0
2008-06-27 14:53:00,2.13202,2.13365,2.1308,2.1308,8510000.0
2008-06-27 14:54:00,2.13074,2.13378,2.12668,2.13378,12250000.0
2008-06-27 14:55:00,2.1327,2.13354,2.13039,2.13341,11750000.0
2008-06-27 14:56:00,2.13462,2.135,2.13119,2.13286,12880000.0
2008-06-27 14:57:00,2.13105,2.13494,2.13105,2.13494,7380000.0
2008-06-27 14:58:00,2.13176,2.13467,2.13066,2.13195,8000000.0
2008-06-27 14:59:00,2.13395,2.13432,2.13195,2.13432,11500000.0
2008-06-27 15:00:00,2.13333,2.13487,2.13134,2.13264,13250000.0
2008-06-27 15:01:00,2.13097,2.13404,2.12791,2.13322,15500000.0
2008-06-27 15:02:00,2.13246,2.13436,2.12985,2.13255,8750000.0
2008-06-27 15:03:00,2.12989,2.13517,2.12843,2.13081,14380000.0
2008-06-27 15:04:00,2.13258,2.1334,2.12834,2.12994,9000000.0
2008-06-27 15:05:00,2.13182,2.13299,2.12995,2.12995,8000000.0
2008-06-27 15:06:00,2.13357,2.13357,2.12877,2.13186,6000000.0
2008-06-27 15:07:00,2.12897,2.13268,2.12854,2.13047,6000000.0
2008-06-27 15:08:00,2.1317,2.1317,2.12735,2.13108,7000000.0
2008-06-27 15:09:00,2.13323,2.13323,2.12989,2.1324,14750000.0
2008-06-27 15:10:00,2.13391,2.13391,2.12928,2.13185,9250000.0
2008-06-27 15:11:00,2.13143,2.13273,2.12881,2.13273,9500000.0
2008-06-27 15:12:00,2.13363,2.13379,2.12877,2.13174,10750000.0
2008-06-27 15:13:00,2.12827,2.13307,2.12687,2.13256,12760000.0
2008-06-27 15:14:00,2.13116,2.13383,2.12982,2.12993,5750000.0
2008-06-27 15:15:00,2.13137,2.13178,2.12767,2.12895,9500000.0
2008-06-27 15:16:00,2.13188,2.13303,2.13065,2.13111,7250000.0
2008-06-27 15:17:00,2.13083,2.13293,2.12867,2.13181,11250000.0
2008-06-27 15:18:00,2.13161,2.13317,2.12966,2.13056,5880000.0
2008-06-27 15:19:00,2.13213,2.13264,2.12741,2.12741,10000000.0
2008-06-27 15:20:00,2.13329,2.13355,2.12959,2.13217,5630000.0
2008-06-27 15:21:00,2.13269,2.13329,2.12711,2.13137,13000000.0
2008-06-27 15:22:00,2.13197,2.13386,2.1292,2.13047,13250000.0
2008-06-27 15:23:00,2.1331,2.13396,2.1303,2.13396,5630000.0
2008-06-27 15:24:00,2.1313,2.13358,2.12984,2.13299,10500000.0
2008-06-27 15:25:00,2.13383,2.13384,2.12989,2.13276,10000000.0
2008-06-27 15:26:00,2.1323,2.1332,2.12997,2.13279,17510000.0
2008-06-27 15:27:00,2.13331,2.1338,2.12999,2.13172,12250000.0
2008-06-27 15:28:00,2.13241,2.13341,2.13012,2.13048,5500000.0
2008-06-27 15:29:00,2.12863,2.1332,2.12863,2.13262,5500000.0
2008-06-27 15:30:00,2.13135,2.13234,2.12838,2.13197,6250000.0
2008-06-27 15:31:00,2.13276,2.13345,2.1306,2.1306,8000000.0
2008-06-27 15:32:00,2.13205,2.13329,2.12798,2.13329,9130000.0
2008-06-27 15:33:00,2.13045,2.13274,2.13045,2.13206,12880000.0
2008-06-27 15:34:00,2.13251,2.13351,2.13091,2.13351,6000000.0
2008-06-27 15:35:00,2.13072,2.1314,2.12646,2.13112,6500000.0
2008-06-27 15:36:00,2.13274,2.13292,2.12846,2.13213,10380000.0
2008-06-27 15:37:00,2.13222,2.13304,2.12888,2.13304,6250000.0
2008-06-27 15:38:00,2.12892,2.13262,2.12598,2.13051,12880000.0
2008-06-27 15:39:00,2.13138,2.13138,2.12547,2.1285,9380000.0
2008-06-27 15:40:00,2.12513,2.13099,2.12513,2.13099,8130000.0
2008-06-27 15:41:00,2.12794,2.13148,2.12574,2.12574,6000000.0
2008-06-27 15:42:00,2.12954,2.13029,2.12826,2.12943,7380000.0
2008-06-27 15:43:00,2.12808,2.13149,2.12643,2.13149,7250000.0
2008-06-27 15:44:00,2.13076,2.13105,2.12793,2.12793,8380000.0
2008-06-27 15:45:00,2.12985,2.13068,2.12754,2.13052,9880000.0
2008-06-27 15:46:00,2.13154,2.13154,2.12644,2.12937,11000000.0
2008-06-27 15:47:00,2.13083,2.1316,2.12849,2.12962,9500000.0
2008-06-27 15:48:00,2.13151,2.13218,2.12862,2.13148,8500000.0
2008-06-27 15:49:00,2.13013,2.13107,2.12495,2.13006,9750000.0
2008-06-27 15:50:00,2.12981,2.13189,2.12565,2.13189,12250000.0
2008-06-27 15:51:00,2.13139,2.13139,2.12628,2.12998,8880000.0
2008-06-27 15:52:00,2.12528,2.13167,2.12528,2.12978,9000000.0
2008-06-27 15:53:00,2.1285,2.13059,2.12719,2.12958,10500000.0
2008-06-27 15:54:00,2.12779,2.13113,2.12284,2.13113,8000000.0
2008-06-27 15:55:00,2.12853,2.13203,2.12484,2.13146,6250000.0
2008-06-27 15:56:00,2.1257,2.1304,2.1257,2.1304,6500000.0
2008-06-27 15:57:00,2.13019,2.1304,2.12463,2.12706,11000000.0
2008-06-27 15:58:00,2.1272,2.12985,2.12587,2.12682,8500000.0
2008-06-27 15:59:00,2.12754,2.13097,2.126,2.12756,8000000.0
2008-06-27 16:00:00,2.13028,2.13028,2.12504,2.12918,11500000.0
2008-06-27 16:01:00,2.12939,2.13034,2.12564,2.12564,10750000.0
2008-06-27 16:02:00,2.13081,2.13081,2.12629,2.12629,6000000.0
2008-06-27 16:03:00,2.12876,2.1307,2.12876,2.12941,9380000.0
2008-06-27 16:04:00,2.1286,2.12956,2.12565,2.12781,6250000.0
2008-06-27 16:05:00,2.13003,2.13009,2.12232,2.12814,9010000.0
2008-06-27 16:06:00,2.12882,2.12882,2.12662,2.12876,5250000.0
2008-06-27 16:07:00,2.12736,2.12829,2.12634,2.12829,9750000.0
2008-06-27 16:08:00,2.12744,2.12916,2.12517,2.12761,8880000.0
2008-06-27 16:09:00,2.1315,2.13312,2.129,2.12943,8500000.0
2008-06-27 16:10:00,2.1269,2.12957,2.12414,2.12917,9380000.0
2008-06-27 16:11:00,2.129,2.12988,2.12548,2.1271,9500000.0
2008-06-27 16:12:00,2.1296,2.13179,2.12646,2.12711,8250000.0
2008-06-27 16:13:00,2.12962,2.12962,2.12731,2.12929,5250000.0
2008-06-27 16:14:00,2.12894,2.12905,2.12475,2.12784,9250000.0
2008-06-27 16:15:00,2.12744,2.12948,2.12529,2.12948,7250000.0
2008-06-27 16:16:00,2.1279,2.12894,2.12365,2.12618,11000000.0
2008-06-27 16:17:00,2.12869,2.12869,2.12506,2.12786,8500000.0
2008-06-27 16:18:00,2.12745,2.12857,2.12495,2.12742,10000000.0
2008-06-27 16:19:00,2.12816,2.12856,2.12252,2.12327,11000000.0
2008-06-27 16:20:00,2.12623,2.12637,2.12264,2.12636,8250000.0
2008-06-27 16:21:00,2.12769,2.12781,2.12369,2.12414,5250000.0
2008-06-27 16:22:00,2.12629,2.12658,2.12406,2.12474,7000000.0
2008-06-27 16:23:00,2.12738,2.1281,2.12373,2.12669,7250000.0
2008-06-27 16:24:00,2.12398,2.1269,2.12182,2.1263,9750000.0
2008-06-27 16:25:00,2.12715,2.12825,2.12591,2.12692,9000000.0
2008-06-27 16:26:00,2.12703,2.12797,2.12446,2.12797,8880000.0
2008-06-27 16:27:00,2.1268,2.12809,2.12283,2.12763,9250000.0
2008-06-27 16:28:00,2.12646,2.12799,2.12262,2.12718,11250000.0
2008-06-27 16:29:00,2.12657,2.12759,2.12328,2.12759,8250000.0
2008-06-27 16:30:00,2.12679,2.12861,2.12204,2.12861,5500000.0
2008-06-27 16:31:00,2.12489,2.12734,2.12399,2.12672,10130000.0
2008-06-27 16:32:00,2.12635,2.12759,2.12505,2.12592,7250000.0
2008-06-27 16:33:00,2.12894,2.12894,2.12381,2.12728,10750000.0
2008-06-27 16:34:00,2.12641,2.12774,2.1231,2.12774,11760000.0
2008-06-27 16:35:00,2.12823,2.12823,2.12033,2.12427,8500000.0
2008-06-27 16:36:00,2.12449,2.12967,2.12193,2.12625,13500000.0
2008-06-27 16:37:00,2.12069,2.12789,2.12069,2.12789,8880000.0
2008-06-27 16:38:00,2.12726,2.12734,2.12419,2.12688,8250000.0
2008-06-27 16:39:00,2.12866,2.12866,2.12326,2.12607,6250000.0
2008-06-27 16:40:00,2.12552,2.12865,2.12486,2.12852,9500000.0
2008-06-27 16:41:00,2.12592,2.12816,2.12326,2.12815,9750000.0
2008-06-27 16:42:00,2.1275,2.1275,2.12306,2.1273,8250000.0
2008-06-27 16:43:00,2.12443,2.12782,2.12443,2.12774,5750000.0
2008-06-27 16:44:00,2.12472,2.12734,2.12472,2.12666,7500000.0
2008-06-27 16:45:00,2.12751,2.12806,2.12333,2.12695,9380000.0
2008-06-27 16:46:00,2.1255,2.12763,2.12326,2.12326,12380000.0
2008-06-27 16:47:00,2.12357,2.1266,2.12237,2.12594,5750000.0
2008-06-27 16:48:00,2.1245,2.12716,2.12181,2.12574,7500000.0
2008-06-27 16:49:00,2.12489,2.12682,2.12215,2.12682,7630000.0
2008-06-27 16:50:00,2.12708,2.12708,2.12128,2.12607,9250000.0
2008-06-27 16:51:00,2.12636,2.12637,2.12437,2.12637,7000000.0
2008-06-27 16:52:00,2.12514,2.127,2.12214,2.1265,5500000.0
2008-06-27 16:53:00,2.12316,2.12827,2.12316,2.1275,6500000.0
2008-06-27 16:54:00,2.12251,2.12695,2.1213,2.1224,11250000.0
2008-06-27 16:55:00,2.12741,2.12752,2.12259,2.12669,5630000.0
2008-06-27 16:56:00,2.1252,2.12658,2.12424,2.12529,9250000.0
2008-06-27 16:57:00,2.12567,2.12675,2.12567,2.12673,8750000.0
2008-06-27 16:58:00,2.12308,2.12696,2.12231,2.12696,12750000.0
2008-06-27 16:59:00,2.12545,2.12837,2.12192,2.12687,11500000.0
2008-06-27 17:00:00,2.12709,2.12784,2.12455,2.12638,7250000.0
2008-06-27 17:01:00,2.12695,2.12737,2.12239,2.12663,7880000.0
2008-06-27 17:02:00,2.12588,2.12666,2.12246,2.12246,6250000.0
2008-06-27 17:03:00,2.12476,2.12864,2.12407,2.12695,8250000.0
2008-06-27 17:04:00,2.12697,2.12697,2.12455,2.12667,6500000.0
2008-06-27 17:05:00,2.12538,2.1284,2.12429,2.1255,7500000.0
2008-06-27 17:06:00,2.12465,2.12688,2.12198,2.12516,8380000.0
2008-06-27 17:07:00,2.12675,2.12793,2.12493,2.12785,13880000.0
2008-06-27 17:08:00,2.12387,2.12724,2.12271,2.12271,14250000.0
2008-06-27 17:09:00,2.12797,2.12797,2.12629,2.1275,6380000.0
2008-06-27 17:10:00,2.1215,2.12774,2.1215,2.1276,7750000.0
2008-06-27 17:11:00,2.12499,2.12838,2.12252,2.12799,8750000.0
2008-06-27 17:12:00,2.12527,2.1276,2.12452,2.12678,6000000.0
2008-06-27 17:13:00,2.12521,2.12831,2.12521,2.12831,8750000.0
2008-06-27 17:14:00,2.12757,2.12783,2.12309,2.12333,6500000.0
2008-06-27 17:15:00,2.12498,2.12798,2.12396,2.12484,13380000.0
2008-06-27 17:16:00,2.12555,2.12597,2.12442,2.12469,6750000.0
2008-06-27 17:17:00,2.12623,2.12719,2.12529,2.12662,7500000.0
2008-06-27 17:18:00,2.12594,2.12854,2.12492,2.12686,8000000.0
2008-06-27 17:19:00,2.12363,2.12764,2.12335,2.1258,10750000.0
2008-06-27 17:20:00,2.12808,2.12808,2.12467,2.12621,8500000.0
2008-06-27 17:21:00,2.12756,2.12827,2.12472,2.12616,8500000.0
2008-06-27 17:22:00,2.12803,2.12803,2.12517,2.12599,10750000.0
2008-06-27 17:23:00,2.1252,2.12687,2.12248,2.12575,11000000.0
2008-06-27 17:24:00,2.12517,2.12757,2.12392,2.12598,5630000.0
2008-06-27 17:25:00,2.12403,2.12655,2.12364,2.12643,7750000.0
2008-06-27 17:26:00,2.12555,2.12707,2.12452,2.12707,6380000.0
2008-06-27 17:27:00,2.12476,2.12736,2.12301,2.12688,9750000.0
2008-06-27 17:28:00,2.12578,2.12768,2.12578,2.12747,6750000.0
2008-06-27 17:29:00,2.12737,2.12853,2.12513,2.12853,6500000.0
2008-06-27 17:30:00,2.12803,2.12803,2.12524,2.12696,6380000.0
2008-06-27 17:31:00,2.12628,2.12815,2.12555,2.12815,6000000.0
2008-06-27 17:32:00,2.12563,2.12759,2.12168,2.12168,7500000.0
2008-06-27 17:33:00,2.12559,2.12713,2.12447,2.12586,8880000.0
2008-06-27 17:34:00,2.12682,2.12762,2.12528,2.12528,7630000.0
2008-06-27 17:35:00,2.12321,2.1273,2.12321,2.12372,6250000.0
2008-06-27 17:36:00,2.12627,2.12627,2.12208,2.12453,6380000.0
2008-06-27 17:37:00,2.12663,2.12688,2.12457,2.12482,10250000.0
2008-06-27 17:38:00,2.12395,2.12715,2.12207,2.12715,10250000.0
2008-06-27 17:39:00,2.12562,2.12671,2.12526,2.12557,7250000.0
2008-06-27 17:40:00,2.12614,2.12725,2.12356,2.12654,12500000.0
2008-06-27 17:41:00,2.12657,2.12707,2.12488,2.12593,9630000.0
2008-06-27 17:42:00,2.12396,2.1278,2.12396,2.12677,8750000.0
2008-06-27 17:43:00,2.12498,2.12716,2.12459,2.12716,5500000.0
2008-06-27 17:44:00,2.1249,2.12632,2.12341,2.12585,6250000.0
2008-06-27 17:45:00,2.12587,2.12655,2.12275,2.12628,12250000.0
2008-06-27 17:46:00,2.12764,2.12767,2.12289,2.12381,11250000.0
2008-06-27 17:47:00,2.12657,2.12732,2.12282,2.12527,8500000.0
2008-06-27 17:48:00,2.12655,2.12773,2.12248,2.12523,7500000.0
2008-06-27 17:49:00,2.12426,2.12821,2.1232,2.12696,10000000.0
2008-06-27 17:50:00,2.12727,2.12801,2.12396,2.12396,7500000.0
2008-06-27 17:51:00,2.12462,2.12701,2.1229,2.12483,11880000.0
2008-06-27 17:52:00,2.12626,2.12745,2.12546,2.12624,7000000.0
2008-06-27 17:53:00,2.12701,2.12701,2.12154,2.12433,11750000.0
2008-06-27 17:54:00,2.12408,2.1268,2.12408,2.12662,11250000.0
2008-06-27 17:55:00,2.12747,2.12747,2.12391,2.12391,6000000.0
2008-06-27 17:56:00,2.12666,2.12794,2.12414,2.12763,9760000.0
2008-06-27 17:57:00,2.12448,2.12705,2.12217,2.12225,6500000.0
2008-06-27 17:58:00,2.12824,2.12824,2.1219,2.12341,8250000.0
2008-06-27 17:59:00,2.12648,2.12658,2.12201,2.12523,7500000.0
2008-06-27 18:00:00,2.12666,2.12772,2.12226,2.12596,13250000.0
2008-06-27 18:01:00,2.12756,2.12795,2.12248,2.12435,10000000.0
2008-06-27 18:02:00,2.12725,2.12798,2.12506,2.12678,13380000.0
2008-06-27 18:03:00,2.12821,2.12821,2.1229,2.12733,5250000.0
2008-06-27 18:04:00,2.12753,2.12807,2.12404,2.12807,5500000.0
2008-06-27 18:05:00,2.12768,2.12768,2.12346,2.12746,9750000.0
2008-06-27 18:06:00,2.12671,2.12799,2.12432,2.1265,10130000.0
2008-06-27 18:07:00,2.12486,2.12757,2.1232,2.12673,15130000.0
2008-06-27 18:08:00,2.12714,2.12714,2.122,2.12499,6630000.0
2008-06-27 18:09:00,2.12605,2.12779,2.12299,2.12486,7500000.0
2008-06-27 18:10:00,2.12583,2.12635,2.12276,2.12276,8750000.0
2008-06-27 18:11:00,2.12617,2.12769,2.12296,2.12769,11130000.0
2008-06-27 18:12:00,2.12508,2.12794,2.12468,2.12569,5750000.0
2008-06-27 18:13:00,2.1269,2.1269,2.12527,2.12605,5750000.0
2008-06-27 18:14:00,2.12774,2.12777,2.12549,2.12549,10000000.0
2008-06-27 18:15:00,2.12719,2.12719,2.12489,2.1264,9510000.0
2008-06-27 18:16:00,2.12685,2.12761,2.12402,2.12454,10750000.0
2008-06-27 18:17:00,2.12729,2.12799,2.12376,2.12565,17750000.0
2008-06-27 18:18:00,2.12359,2.12677,2.1199,2.1199,14380000.0
2008-06-27 18:19:00,2.12295,2.12691,2.12295,2.12586,7500000.0
2008-06-27 18:20:00,2.12444,2.1289,2.12444,2.12658,8760000.0
2008-06-27 18:21:00,2.12683,2.12767,2.12325,2.12643,5250000.0
2008-06-27 18:22:00,2.12461,2.1282,2.12361,2.12812,8500000.0
2008-06-27 18:23:00,2.12716,2.12774,2.12305,2.12596,7250000.0
2008-06-27 18:24:00,2.12753,2.12786,2.12219,2.12514,11000000.0
2008-06-27 18:25:00,2.12617,2.12773,2.126,2.12773,6250000.0
2008-06-27 18:26:00,2.12583,2.12779,2.12176,2.12654,6000000.0
2008-06-27 18:27:00,2.1257,2.12734,2.12185,2.12734,8130000.0
2008-06-27 18:28:00,2.1265,2.12763,2.12321,2.1257,8500000.0
2008-06-27 18:29:00,2.12548,2.12729,2.12445,2.12591,5250000.0
2008-06-27 18:30:00,2.12774,2.12911,2.1241,2.12629,16130000.0
2008-06-27 18:31:00,2.12799,2.12799,2.12488,2.12652,8000000.0
2008-06-27 18:32:00,2.12459,2.12708,2.12264,2.12603,9500000.0
2008-06-27 18:33:00,2.12531,2.12596,2.12417,2.12596,7000000.0
2008-06-27 18:34:00,2.1269,2.1269,2.12199,2.12563,9750000.0
2008-06-27 18:35:00,2.12617,2.1267,2.12097,2.12558,11630000.0
2008-06-27 18:36:00,2.12479,2.12644,2.12131,2.12644,8750000.0
2008-06-27 18:37:00,2.12585,2.12615,2.12031,2.12578,8500000.0
2008-06-27 18:38:00,2.12462,2.12743,2.12146,2.12625,13000000.0
2008-06-27 18:39:00,2.12413,2.1269,2.12226,2.12663,7880000.0
2008-06-27 18:40:00,2.12726,2.12767,2.12138,2.12619,10000000.0
2008-06-27 18:41:00,2.12405,2.12589,2.12191,2.12264,6750000.0
2008-06-27 18:42:00,2.12596,2.12598,2.12239,2.12557,7380000.0
2008-06-27 18:43:00,2.12643,2.12673,2.12047,2.12634,12750000.0
2008-06-27 18:44:00,2.12622,2.12671,2.12272,2.12671,14630000.0
2008-06-27 18:45:00,2.12631,2.12631,2.12061,2.12486,10500000.0
2008-06-27 18:46:00,2.1273,2.12739,2.12174,2.12588,10130000.0
2008-06-27 18:47:00,2.12729,2.12729,2.12185,2.12494,7380000.0
2008-06-27 18:48:00,2.12613,2.12657,2.12416,2.12537,10750000.0
2008-06-27 18:49:00,2.12662,2.12672,2.12409,2.12507,6000000.0
2008-06-27 18:50:00,2.12346,2.12633,2.12248,2.12371,7250000.0
2008-06-27 18:51:00,2.12711,2.12711,2.122,2.122,10750000.0
2008-06-27 18:52:00,2.12617,2.12694,2.12258,2.12431,5500000.0
2008-06-27 18:53:00,2.12708,2.12708,2.12281,2.12464,12250000.0
2008-06-27 18:54:00,2.12687,2.12687,2.12318,2.12578,11510000.0
2008-06-27 18:55:00,2.12364,2.12647,2.12314,2.12533,7510000.0
2008-06-27 18:56:00,2.12668,2.12685,2.12168,2.1241,12250000.0
2008-06-27 18:57:00,2.12696,2.12739,2.12088,2.12462,7750000.0
2008-06-27 18:58:00,2.12536,2.12744,2.12339,2.12651,14000000.0
2008-06-27 18:59:00,2.12448,2.12686,2.12189,2.12686,6000000.0
2008-06-27 19:00:00,2.12523,2.12658,2.12051,2.12658,13750000.0
2008-06-27 19:01:00,2.12655,2.12655,2.1235,2.12584,6000000.0
2008-06-27 19:02:00,2.12581,2.12581,2.1198,2.12024,11000000.0
2008-06-27 19:03:00,2.12571,2.12582,2.1234,2.12539,7750000.0
2008-06-27 19:04:00,2.12482,2.12547,2.12171,2.12317,5500000.0
2008-06-27 19:05:00,2.12488,2.12488,2.12096,2.12447,7630000.0
2008-06-27 19:06:00,2.1199,2.12538,2.1199,2.12373,9750000.0
2008-06-27 19:07:00,2.12373,2.12566,2.11914,2.12007,13000000.0
2008-06-27 19:08:00,2.12156,2.12455,2.12156,2.12317,10750000.0
2008-06-27 19:09:00,2.12496,2.12496,2.1213,2.12222,6500000.0
2008-06-27 19:10:00,2.12237,2.12363,2.12136,2.12363,8750000.0
2008-06-27 19:11:00,2.12396,2.12396,2.12011,2.12119,12380000.0
2008-06-27 19:12:00,2.12221,2.1232,2.12075,2.12147,8250000.0
2008-06-27 19:13:00,2.12197,2.125,2.11945,2.12464,6000000.0
2008-06-27 19:14:00,2.12143,2.12587,2.12143,2.12441,9130000.0
2008-06-27 19:15:00,2.12339,2.12577,2.12002,2.12247,11380000.0
2008-06-27 19:16:00,2.12466,2.12562,2.11885,2.12562,13500000.0
2008-06-27 19:17:00,2.12309,2.12611,2.12309,2.12611,8630000.0
2008-06-27 19:18:00,2.12569,2.12674,2.1231,2.1231,12000000.0
2008-06-27 19:19:00,2.12501,2.12501,2.11876,2.11876,10130000.0
2008-06-27 19:20:00,2.12463,2.12523,2.12051,2.12051,8000000.0
2008-06-27 19:21:00,2.12601,2.12601,2.1181,2.12181,8750000.0
2008-06-27 19:22:00,2.12271,2.12498,2.12263,2.12293,7750000.0
2008-06-27 19:23:00,2.125,2.12581,2.12298,2.12581,10250000.0
2008-06-27 19:24:00,2.12439,2.12553,2.12035,2.12553,6380000.0
2008-06-27 19:25:00,2.12245,2.12372,2.11697,2.12372,5250000.0
2008-06-27 19:26:00,2.12139,2.12504,2.12139,2.12437,7500000.0
2008-06-27 19:27:00,2.11987,2.12438,2.11987,2.12406,7760000.0
2008-06-27 19:28:00,2.12358,2.12495,2.11955,2.12125,6250000.0
2008-06-27 19:29:00,2.12292,2.12485,2.12041,2.12276,15760000.0
2008-06-27 19:30:00,2.11989,2.125,2.11989,2.12412,5500000.0
2008-06-27 19:31:00,2.12403,2.12491,2.12081,2.12422,10010000.0
2008-06-27 19:32:00,2.12373,2.12373,2.12143,2.12235,9250000.0
2008-06-27 19:33:00,2.12438,2.12461,2.11966,2.12375,8250000.0
2008-06-27 19:34:00,2.1248,2.12538,2.12199,2.12505,12380000.0
2008-06-27 19:35:00,2.12521,2.12556,2.1212,2.12427,7000000.0
2008-06-27 19:36:00,2.12154,2.12412,2.12154,2.12347,5130000.0
2008-06-27 19:37:00,2.1245,2.12457,2.12051,2.12232,10500000.0
2008-06-27 19:38:00,2.12236,2.12459,2.12197,2.12197,9630000.0
2008-06-27 19:39:00,2.12455,2.1247,2.12168,2.12398,5630000.0
2008-06-27 19:40:00,2.12228,2.12414,2.12198,2.12242,9630000.0
2008-06-27 19:41:00,2.12441,2.12473,2.12004,2.12004,8500000.0
2008-06-27 19:42:00,2.12314,2.12399,2.1225,2.12395,6750000.0
2008-06-27 19:43:00,2.12129,2.12372,2.12129,2.12151,6250000.0
2008-06-27 19:44:00,2.12423,2.12423,2.11926,2.12298,11750000.0
2008-06-27 19:45:00,2.12335,2.1235,2.1178,2.1235,9250000.0
2008-06-27 19:46:00,2.1217,2.12439,2.12034,2.12426,5250000.0
2008-06-27 19:47:00,2.12062,2.12451,2.12062,2.12427,8630000.0
2008-06-27 19:48:00,2.12314,2.12361,2.1207,2.1228,6500000.0
2008-06-27 19:49:00,2.11911,2.12575,2.11911,2.1224,5750000.0
2008-06-27 19:50:00,2.1239,2.12439,2.11874,2.12416,11000000.0
2008-06-27 19:51:00,2.123,2.12478,2.11835,2.12478,9250000.0
2008-06-27 19:52:00,2.12267,2.12379,2.12119,2.12379,7380000.0
2008-06-27 19:53:00,2.12391,2.12482,2.12032,2.12181,8500000.0
2008-06-27 19:54:00,2.11934,2.12431,2.11903,2.11903,6000000.0
2008-06-27 19:55:00,2.12358,2.12375,2.12079,2.12375,10250000.0
2008-06-27 19:56:00,2.12161,2.12433,2.11984,2.12163,8750000.0
2008-06-27 19:57:00,2.12469,2.12469,2.11704,2.11962,16130000.0
2008-06-27 19:58:00,2.12234,2.1237,2.12052,2.12341,9880000.0
2008-06-27 19:59:00,2.12211,2.12385,2.12068,2.12385,7630000.0
2008-06-27 20:00:00,2.12414,2.12441,2.12113,2.12311,11000000.0
2008-06-27 20:01:00,2.12217,2.12415,2.12015,2.12015,8000000.0
2008-06-27 20:02:00,2.12135,2.12474,2.12135,2.12401,8500000.0
2008-06-27 20:03:00,2.12383,2.12417,2.12073,2.12417,7760000.0
2008-06-27 20:04:00,2.12436,2.12436,2.12194,2.12194,8000000.0
2008-06-27 20:05:00,2.12361,2.12401,2.12003,2.12032,12750000.0
2008-06-27 20:06:00,2.12115,2.12473,2.11954,2.12389,9130000.0
2008-06-27 20:07:00,2.12301,2.12495,2.12298,2.12298,12250000.0
2008-06-27 20:08:00,2.12386,2.12556,2.12293,2.12556,6750000.0
2008-06-27 20:09:00,2.12281,2.12479,2.11848,2.12257,10760000.0
2008-06-27 20:10:00,2.12344,2.1244,2.1216,2.12394,7250000.0
2008-06-27 20:11:00,2.12255,2.12467,2.12144,2.12382,11250000.0
2008-06-27 20:12:00,2.12316,2.12517,2.1213,2.12513,6500000.0
2008-06-27 20:13:00,2.12495,2.12495,2.11783,2.12406,6500000.0
2008-06-27 20:14:00,2.12135,2.12507,2.12135,2.12273,11750000.0
2008-06-27 20:15:00,2.1245,2.12498,2.12199,2.12199,10000000.0
2008-06-27 20:16:00,2.12159,2.12496,2.12159,2.12439,7630000.0
2008-06-27 20:17:00,2.11899,2.12522,2.11899,2.12055,11000000.0
2008-06-27 20:18:00,2.12404,2.12459,2.11988,2.12424,8750000.0
2008-06-27 20:19:00,2.123,2.12502,2.11862,2.12226,9000000.0
2008-06-27 20:20:00,2.12058,2.1244,2.12032,2.12032,11000000.0
2008-06-27 20:21:00,2.12493,2.12493,2.11949,2.12177,11630000.0
2008-06-27 20:22:00,2.12332,2.12354,2.12268,2.12285,6750000.0
2008-06-27 20:23:00,2.12137,2.12385,2.11836,2.11836,8500000.0
2008-06-27 20:24:00,2.12319,2.12473,2.12124,2.12124,11250000.0
2008-06-27 20:25:00,2.12307,2.12344,2.12034,2.12344,9000000.0
2008-06-27 20:26:00,2.12246,2.12327,2.11769,2.12029,10250000.0
2008-06-27 20:27:00,2.12407,2.1244,2.11879,2.12229,6250000.0
2008-06-27 20:28:00,2.12249,2.12374,2.11872,2.1203,5500000.0
2008-06-27 20:29:00,2.12292,2.12399,2.12202,2.12202,8750000.0
2008-06-27 20:30:00,2.12369,2.12517,2.12187,2.12442,12250000.0
2008-06-27 20:31:00,2.12482,2.12523,2.11855,2.11855,9000000.0
2008-06-27 20:32:00,2.12327,2.12433,2.1216,2.12229,10630000.0
2008-06-27 20:33:00,2.12338,2.12365,2.11969,2.11969,11000000.0
2008-06-27 20:34:00,2.12187,2.125,2.12187,2.1246,6000000.0
2008-06-27 20:35:00,2.12341,2.12401,2.12128,2.12401,5500000.0
2008-06-27 20:36:00,2.12074,2.12478,2.12074,2.12233,9130000.0
2008-06-27 20:37:00,2.12329,2.1243,2.1207,2.12297,9750000.0
2008-06-27 20:38:00,2.12446,2.12464,2.12262,2.12461,10750000.0
2008-06-27 20:39:00,2.12016,2.12474,2.12016,2.12073,5880000.0
2008-06-27 20:40:00,2.12043,2.12505,2.11945,2.12447,11630000.0
2008-06-27 20:41:00,2.1203,2.12493,2.11917,2.12493,14510000.0
2008-06-27 20:42:00,2.12128,2.12418,2.12128,2.12222,9250000.0
2008-06-27 20:43:00,2.12253,2.12386,2.12051,2.12221,6630000.0
2008-06-27 20:44:00,2.12176,2.12392,2.1185,2.12392,13250000.0
2008-06-27 20:45:00,2.12085,2.12408,2.12085,2.1234,6750000.0
2008-06-27 20:46:00,2.1199,2.1232,2.11812,2.12272,5750000.0
2008-06-27 20:47:00,2.12151,2.12416,2.11955,2.12287,8500000.0
2008-06-27 20:48:00,2.12229,2.12451,2.12045,2.12407,5380000.0
2008-06-27 20:49:00,2.12077,2.12467,2.11937,2.12366,11500000.0
2008-06-27 20:50:00,2.12092,2.12372,2.12016,2.12141,10000000.0
2008-06-27 20:51:00,2.12066,2.12377,2.11825,2.12267,7250000.0
2008-06-27 20:52:00,2.12534,2.12573,2.11746,2.12247,6250000.0
2008-06-27 20:53:00,2.12186,2.12458,2.12012,2.12458,11380000.0
2008-06-27 20:54:00,2.1209,2.12445,2.1209,2.12305,8630000.0
2008-06-27 20:55:00,2.12226,2.1241,2.12001,2.12179,11750000.0
2008-06-27 20:56:00,2.12022,2.1239,2.12022,2.12192,5250000.0
2008-06-27 20:57:00,2.12421,2.12421,2.12045,2.12303,10000000.0
2008-06-27 20:58:00,2.12359,2.12449,2.12014,2.12407,11250000.0
2008-06-27 20:59:00,2.12114,2.12245,2.11675,2.12228,12500000.0
2008-06-27 21:00:00,2.12309,2.12342,2.11892,2.11994,7380000.0
2008-06-27 21:01:00,2.12303,2.1236,2.12021,2.1236,9750000.0
2008-06-27 21:02:00,2.12141,2.12421,2.1198,2.1198,15000000.0
2008-06-27 21:03:00,2.12337,2.12378,2.12242,2.12255,13000000.0
2008-06-27 21:04:00,2.12325,2.12426,2.12239,2.12354,6250000.0
2008-06-27 21:05:00,2.12166,2.12389,2.12113,2.12364,6880000.0
2008-06-27 21:06:00,2.12191,2.12388,2.11962,2.11962,8130000.0
2008-06-27 21:07:00,2.12331,2.12331,2.11971,2.12309,7750000.0
2008-06-27 21:08:00,2.12269,2.12308,2.12061,2.12308,9750000.0
2008-06-27 21:09:00,2.12145,2.12353,2.12014,2.12228,8500000.0
2008-06-27 21:10:00,2.12118,2.12327,2.11971,2.11971,9380000.0
2008-06-27 21:11:00,2.12226,2.12319,2.12045,2.12312,5500000.0
2008-06-27 21:12:00,2.12338,2.12348,2.12,2.12,7500000.0
2008-06-27 21:13:00,2.12136,2.12309,2.1174,2.12309,8250000.0
2008-06-27 21:14:00,2.12307,2.12347,2.11882,2.11882,6000000.0
2008-06-27 21:15:00,2.12238,2.12259,2.11731,2.11958,10880000.0
2008-06-27 21:16:00,2.1192,2.1232,2.119,2.119,7750000.0
2008-06-27 21:17:00,2.12068,2.12315,2.11871,2.12271,9000000.0
2008-06-27 21:18:00,2.12453,2.12453,2.12047,2.12391,7500000.0
2008-06-27 21:19:00,2.12137,2.12281,2.1212,2.12129,7000000.0
2008-06-27 21:20:00,2.12365,2.12446,2.11871,2.12221,12250000.0
2008-06-27 21:21:00,2.12089,2.12318,2.1207,2.12129,9750000.0
2008-06-27 21:22:00,2.117,2.12286,2.117,2.11752,9130000.0
2008-06-27 21:23:00,2.1203,2.12299,2.1203,2.12293,5500000.0
2008-06-27 21:24:00,2.12176,2.12307,2.11903,2.11903,7750000.0
2008-06-27 21:25:00,2.1222,2.12341,2.11879,2.11973,10250000.0
2008-06-27 21:26:00,2.12116,2.12183,2.11813,2.12002,9000000.0
2008-06-27 21:27:00,2.1186,2.12277,2.1186,2.11941,5250000.0
2008-06-27 21:28:00,2.11979,2.12266,2.11672,2.12201,6750000.0
2008-06-27 21:29:00,2.11835,2.1219,2.11761,2.1219,8500000.0
2008-06-27 21:30:00,2.11911,2.12124,2.11602,2.12124,8000000.0
2008-06-27 21:31:00,2.11698,2.12159,2.11634,2.11824,8500000.0
2008-06-27 21:32:00,2.11626,2.12126,2.11626,2.11963,8250000.0
2008-06-27 21:33:00,2.11931,2.12138,2.11807,2.11943,5250000.0
2008-06-27 21:34:00,2.11963,2.1212,2.11785,2.1212,8000000.0
2008-06-27 21:35:00,2.11605,2.12114,2.11605,2.1197,9750000.0
2008-06-27 21:36:00,2.1195,2.12126,2.1195,2.11988,6250000.0
2008-06-27 21:37:00,2.12112,2.12217,2.1173,2.12217,7760000.0
2008-06-27 21:38:00,2.12029,2.12177,2.11813,2.11813,9750000.0
2008-06-27 21:39:00,2.12159,2.12159,2.11673,2.11872,11250000.0
2008-06-27 21:40:00,2.11949,2.12121,2.118,2.12115,7000000.0
2008-06-27 21:41:00,2.12039,2.12186,2.11777,2.11777,7000000.0
2008-06-27 21:42:00,2.12123,2.12128,2.12017,2.12109,7000000.0
2008-06-27 21:43:00,2.12152,2.12168,2.1187,2.12059,8380000.0
2008-06-27 21:44:00,2.1215,2.12162,2.11923,2.11923,6000000.0
2008-06-27 21:45:00,2.12163,2.12172,2.11948,2.11948,9000000.0
2008-06-27 21:46:00,2.12221,2.12221,2.11767,2.12116,14250000.0
2008-06-27 21:47:00,2.11962,2.12127,2.1188,2.12097,8000000.0
2008-06-27 21:48:00,2.11831,2.12065,2.11388,2.1194,10500000.0
2008-06-27 21:49:00,2.12066,2.12133,2.11784,2.11784,6000000.0
2008-06-27 21:50:00,2.11747,2.12174,2.11747,2.12174,5500000.0
2008-06-27 21:51:00,2.1203,2.12145,2.11943,2.11965,5500000.0
2008-06-27 21:52:00,2.11944,2.12029,2.11669,2.11955,6750000.0
2008-06-27 21:53:00,2.12029,2.12144,2.11861,2.12092,6250000.0
2008-06-27 21:54:00,2.12017,2.12141,2.11881,2.12141,8250000.0
2008-06-27 21:55:00,2.11972,2.12246,2.11966,2.12246,10250000.0
2008-06-27 21:57:00,2.12048,2.12323,2.12048,2.12078,9750000.0
2008-06-27 21:58:00,2.11984,2.12196,2.1186,2.12196,8750000.0
2008-06-27 21:59:00,2.11765,2.12166,2.11561,2.11561,11250000.0
2008-06-27 22:00:00,2.12137,2.12151,2.11928,2.12027,6000000.0
2008-06-27 22:01:00,2.11803,2.12223,2.11789,2.12223,4390000.0
2008-06-27 22:02:00,2.12,2.12071,2.11637,2.11979,9630000.0
2008-06-27 22:03:00,2.1191,2.12194,2.11842,2.12188,10010000.0
2008-06-27 22:04:00,2.11608,2.122,2.11608,2.122,5880000.0
2008-06-27 22:06:00,2.11994,2.12148,2.1181,2.12026,7500000.0
2008-06-27 22:07:00,2.11903,2.12125,2.11777,2.12125,8500000.0
2008-06-27 22:09:00,2.11842,2.12092,2.11542,2.12092,9250000.0
2008-06-27 22:10:00,2.11901,2.12139,2.11629,2.12031,11010000.0
2008-06-27 22:11:00,2.11567,2.12082,2.11567,2.11901,6750000.0
2008-06-27 22:12:00,2.11799,2.12079,2.11799,2.12004,6000000.0
2008-06-27 22:13:00,2.11894,2.12039,2.11798,2.11953,7250000.0
2008-06-27 22:14:00,2.11927,2.1213,2.11799,2.11958,7000000.0
2008-06-27 22:15:00,2.11645,2.12047,2.11534,2.11885,12500000.0
2008-06-27 22:16:00,2.11957,2.11963,2.1168,2.11963,7500000.0
2008-06-27 22:17:00,2.12124,2.12126,2.11584,2.11857,8750000.0
2008-06-27 22:18:00,2.11932,2.12109,2.1189,2.12019,9750000.0
2008-06-27 22:19:00,2.11794,2.12132,2.11794,2.11855,7380000.0
2008-06-27 22:20:00,2.1204,2.12281,2.11836,2.11836,10750000.0
2008-06-27 22:21:00,2.11955,2.12074,2.11955,2.11991,8250000.0
2008-06-27 22:22:00,2.11917,2.12005,2.11645,2.11912,6750000.0
2008-06-27 22:23:00,2.12098,2.1229,2.11741,2.11741,10760000.0
2008-06-27 22:24:00,2.12011,2.12117,2.11869,2.12117,8250000.0
2008-06-27 22:25:00,2.11953,2.11953,2.11642,2.11845,6500000.0
2008-06-27 22:26:00,2.11968,2.12142,2.11823,2.12142,7750000.0
2008-06-27 22:27:00,2.11974,2.12186,2.11727,2.11753,7750000.0
2008-06-27 22:28:00,2.11981,2.12083,2.11742,2.11742,10880000.0
2008-06-27 22:29:00,2.12016,2.12101,2.11807,2.1199,8250000.0
2008-06-27 22:30:00,2.1198,2.1212,2.11728,2.12046,6750000.0
2008-06-27 22:31:00,2.11943,2.12044,2.11664,2.11952,7630000.0
2008-06-27 22:32:00,2.11971,2.12147,2.11971,2.12055,8500000.0
2008-06-27 22:34:00,2.12031,2.12088,2.12031,2.12088,3750000.0
2008-06-27 22:35:00,2.12054,2.12114,2.1182,2.11941,6000000.0
2008-06-27 22:37:00,2.12027,2.12027,2.12027,2.12027,750000.0
2008-06-27 22:38:00,2.12021,2.12045,2.11698,2.12023,8000000.0
2008-06-27 22:39:00,2.11746,2.12013,2.1157,2.1157,8500000.0
2008-06-27 22:40:00,2.12042,2.12042,2.11912,2.12003,5250000.0
2008-06-27 22:41:00,2.12042,2.12042,2.11947,2.12041,5630000.0
2008-06-27 22:42:00,2.11929,2.12021,2.11533,2.11533,5510000.0
2008-06-27 22:43:00,2.11322,2.1196,2.11322,2.11865,8130000.0
2008-06-27 22:44:00,2.12032,2.12188,2.11791,2.1209,6000000.0
2008-06-27 22:45:00,2.1198,2.12068,2.11712,2.11976,7250000.0
2008-06-27 22:46:00,2.11941,2.1214,2.11614,2.11928,6130000.0
2008-06-27 22:47:00,2.12063,2.12063,2.11607,2.12021,5500000.0
2008-06-27 22:48:00,2.11721,2.1197,2.11616,2.11889,8130000.0
2008-06-27 22:49:00,2.11978,2.11978,2.11527,2.11551,6500000.0
2008-06-27 22:50:00,2.12012,2.12268,2.11865,2.12179,8000000.0
2008-06-27 22:51:00,2.11556,2.12075,2.11554,2.12069,11880000.0
2008-06-27 22:52:00,2.11728,2.12101,2.11728,2.12053,5500000.0
2008-06-27 22:53:00,2.12015,2.12106,2.117,2.11821,6630000.0
2008-06-27 22:54:00,2.12138,2.12138,2.1188,2.11994,7000000.0
2008-06-27 22:55:00,2.12,2.12105,2.1185,2.1185,6250000.0
2008-06-27 22:56:00,2.12001,2.12082,2.11602,2.11982,5500000.0
2008-06-27 22:57:00,2.11995,2.12128,2.11799,2.12128,6000000.0
2008-06-27 22:58:00,2.12006,2.12112,2.11501,2.11741,6500000.0
2008-06-27 22:59:00,2.11976,2.11976,2.11753,2.11891,6250000.0
2008-06-29 23:00:00,2.12157,2.12244,2.1177,2.12244,7250000.0
2008-06-29 23:01:00,2.12343,2.12343,2.12059,2.12306,7130000.0
2008-06-29 23:02:00,2.12211,2.12342,2.11815,2.11815,8630000.0
2008-06-29 23:03:00,2.12193,2.12272,2.11866,2.12206,6750000.0
2008-06-29 23:04:00,2.12348,2.12412,2.11995,2.12362,6000000.0
2008-06-29 23:05:00,2.11955,2.12351,2.1185,2.12284,5250000.0
2008-06-29 23:07:00,2.12108,2.12339,2.11875,2.12191,12250000.0
2008-06-29 23:08:00,2.1219,2.12354,2.11953,2.12354,10250000.0
2008-06-29 23:10:00,2.12275,2.12275,2.11948,2.11968,14500000.0
2008-06-29 23:11:00,2.12093,2.12186,2.11868,2.11963,6630000.0
2008-06-29 23:12:00,2.11879,2.12039,2.11406,2.12039,7750000.0
2008-06-29 23:13:00,2.11954,2.1215,2.11686,2.1215,6000000.0
2008-06-29 23:14:00,2.11857,2.12103,2.11633,2.11911,6500000.0
2008-06-29 23:16:00,2.11814,2.12167,2.11814,2.12056,11000000.0
2008-06-29 23:17:00,2.12022,2.12042,2.11837,2.12042,5750000.0
2008-06-29 23:18:00,2.12069,2.12086,2.11903,2.11903,8760000.0
2008-06-29 23:19:00,2.12131,2.12163,2.11812,2.12131,7250000.0
2008-06-29 23:21:00,2.11883,2.12143,2.11883,2.12143,8250000.0
2008-06-29 23:22:00,2.12011,2.12085,2.11713,2.12068,7750000.0
2008-06-29 23:23:00,2.1184,2.12094,2.11614,2.11991,9500000.0
2008-06-29 23:24:00,2.12122,2.12122,2.11727,2.12108,8250000.0
2008-06-29 23:25:00,2.12096,2.12168,2.11798,2.11928,6250000.0
2008-06-29 23:27:00,2.12095,2.12095,2.11924,2.1197,5500000.0
2008-06-29 23:28:00,2.12103,2.12112,2.11763,2.11982,6000000.0
2008-06-29 23:30:00,2.11838,2.1214,2.11838,2.1214,9500000.0
2008-06-29 23:31:00,2.11948,2.12111,2.11798,2.11927,8000000.0
2008-06-29 23:32:00,2.12141,2.12183,2.1185,2.11975,5250000.0
2008-06-29 23:33:00,2.12323,2.12373,2.11901,2.12312,5880000.0
2008-06-29 23:34:00,2.1233,2.1233,2.11882,2.12292,8500000.0
2008-06-29 23:36:00,2.12323,2.12352,2.11992,2.12285,8880000.0
2008-06-29 23:37:00,2.12081,2.12183,2.11834,2.12106,11250000.0
2008-06-29 23:38:00,2.12283,2.12283,2.12179,2.1225,6130000.0
2008-06-29 23:39:00,2.11927,2.12244,2.11927,2.12244,9630000.0
2008-06-29 23:40:00,2.12181,2.12198,2.12053,2.12198,7250000.0
2008-06-29 23:41:00,2.12254,2.12254,2.11791,2.12242,5500000.0
2008-06-29 23:42:00,2.12248,2.12377,2.11907,2.12352,7000000.0
2008-06-29 23:44:00,2.12245,2.12245,2.11855,2.1186,5750000.0
2008-06-29 23:45:00,2.12352,2.12362,2.12038,2.12311,10130000.0
2008-06-29 23:46:00,2.12001,2.12233,2.12001,2.12209,6250000.0
2008-06-29 23:47:00,2.1215,2.12168,2.11832,2.12152,9250000.0
2008-06-29 23:48:00,2.11893,2.12302,2.11893,2.12302,5760000.0
2008-06-29 23:49:00,2.12185,2.12202,2.1179,2.12202,7500000.0
2008-06-29 23:50:00,2.12144,2.12144,2.11607,2.12092,12500000.0
2008-06-29 23:51:00,2.12395,2.12395,2.1193,2.12329,8750000.0
2008-06-29 23:53:00,2.12327,2.12327,2.1185,2.12057,6500000.0
2008-06-29 23:54:00,2.12162,2.12215,2.11988,2.12215,7750000.0
2008-06-29 23:56:00,2.11912,2.12319,2.11912,2.1196,7000000.0
2008-06-29 23:57:00,2.12169,2.12257,2.11817,2.12188,9000000.0
2008-06-29 23:59:00,2.1216,2.12172,2.11923,2.11987,8750000.0
2008-06-30 00:00:00,2.13162,2.13185,2.13075,2.13075,8750000.0
2008-06-30 00:01:00,2.12223,2.12807,2.12223,2.12507,9500000.0
2008-06-30 00:02:00,2.12123,2.12217,2.12107,2.12161,10000000.0
2008-06-30 00:03:00,2.11791,2.12184,2.11747,2.11988,9130000.0
2008-06-30 00:04:00,2.12108,2.12254,2.11993,2.12253,8750000.0
2008-06-30 00:05:00,2.12112,2.12329,2.11693,2.12229,15130000.0
2008-06-30 00:07:00,2.1192,2.12333,2.11745,2.12223,7250000.0
2008-06-30 00:08:00,2.11893,2.12209,2.11773,2.12205,7750000.0
2008-06-30 00:09:00,2.11978,2.12128,2.11843,2.12079,6750000.0
2008-06-30 00:10:00,2.12066,2.12271,2.11866,2.12244,5500000.0
2008-06-30 00:11:00,2.12287,2.12287,2.11859,2.12249,11880000.0
2008-06-30 00:12:00,2.12104,2.12248,2.12103,2.12218,8000000.0
2008-06-30 00:13:00,2.12097,2.12315,2.12007,2.12245,8750000.0
2008-06-30 00:14:00,2.11933,2.12319,2.11933,2.12319,12380000.0
2008-06-30 00:15:00,2.1207,2.12133,2.11967,2.12072,7130000.0
2008-06-30 00:16:00,2.11714,2.12237,2.11714,2.11823,8250000.0
2008-06-30 00:17:00,2.12268,2.12268,2.11832,2.11991,6500000.0
2008-06-30 00:18:00,2.12119,2.12256,2.12024,2.12256,10000000.0
2008-06-30 00:19:00,2.1211,2.124,2.1211,2.12313,6000000.0
2008-06-30 00:20:00,2.11996,2.1233,2.11974,2.11974,7750000.0
2008-06-30 00:21:00,2.12141,2.12212,2.11654,2.12036,5500000.0
2008-06-30 00:22:00,2.11988,2.12215,2.11959,2.12215,8000000.0
2008-06-30 00:23:00,2.11996,2.12018,2.11799,2.11824,8250000.0
2008-06-30 00:24:00,2.11999,2.12196,2.11979,2.12053,9000000.0
2008-06-30 00:25:00,2.11952,2.12195,2.11839,2.11839,9250000.0
2008-06-30 00:26:00,2.11735,2.12185,2.11735,2.12185,6250000.0
2008-06-30 00:27:00,2.1195,2.12482,2.11919,2.12141,11000000.0
2008-06-30 00:28:00,2.12069,2.12267,2.1195,2.12136,6250000.0
2008-06-30 00:30:00,2.12102,2.12188,2.11683,2.1211,8500000.0
2008-06-30 00:31:00,2.11616,2.12163,2.11598,2.12163,11250000.0
2008-06-30 00:32:00,2.12077,2.12211,2.11883,2.1216,10250000.0
2008-06-30 00:33:00,2.12132,2.12312,2.12123,2.12277,11500000.0
2008-06-30 00:34:00,2.12068,2.12224,2.11747,2.12025,6250000.0
2008-06-30 00:35:00,2.12226,2.12261,2.11842,2.12202,6250000.0
2008-06-30 00:36:00,2.12357,2.12357,2.12237,2.12301,5500000.0
2008-06-30 00:37:00,2.1224,2.12341,2.12134,2.12341,11880000.0
2008-06-30 00:39:00,2.11921,2.1207,2.11542,2.11542,6500000.0
2008-06-30 00:40:00,2.12026,2.12148,2.11798,2.12148,10380000.0
2008-06-30 00:41:00,2.1206,2.1206,2.11697,2.11965,5500000.0
2008-06-30 00:42:00,2.12021,2.12108,2.11686,2.12108,9380000.0
2008-06-30 00:44:00,2.11505,2.12176,2.11505,2.12017,4880000.0
2008-06-30 00:45:00,2.121,2.12174,2.11634,2.12164,14130000.0
2008-06-30 00:46:00,2.12008,2.12073,2.11786,2.11823,11500000.0
2008-06-30 00:47:00,2.12019,2.12097,2.11866,2.1204,7510000.0
2008-06-30 00:48:00,2.11594,2.121,2.11594,2.121,5750000.0
2008-06-30 00:49:00,2.12019,2.12198,2.12019,2.12164,9250000.0
2008-06-30 00:50:00,2.12171,2.12224,2.11799,2.12208,6130000.0
2008-06-30 00:51:00,2.12,2.12209,2.11687,2.12009,12000000.0
2008-06-30 00:52:00,2.11912,2.12105,2.11658,2.11985,8750000.0
2008-06-30 00:53:00,2.12018,2.12172,2.11811,2.11879,16250000.0
2008-06-30 00:54:00,2.11961,2.12103,2.11725,2.12103,6130000.0
2008-06-30 00:55:00,2.11699,2.12014,2.11656,2.11656,7000000.0
2008-06-30 00:56:00,2.12173,2.12173,2.11767,2.12173,8630000.0
2008-06-30 00:57:00,2.11905,2.12091,2.11905,2.12044,5500000.0
2008-06-30 00:58:00,2.12159,2.12159,2.11865,2.11947,9130000.0
2008-06-30 00:59:00,2.1191,2.11962,2.11798,2.11886,13500000.0
2008-06-30 01:00:00,2.11924,2.12044,2.11709,2.11709,7000000.0
2008-06-30 01:01:00,2.11914,2.12046,2.11889,2.12046,9500000.0
2008-06-30 01:02:00,2.11577,2.12021,2.11577,2.11882,9250000.0
2008-06-30 01:03:00,2.11905,2.11905,2.11307,2.1186,13250000.0
2008-06-30 01:04:00,2.12172,2.12172,2.11344,2.11871,16880000.0
2008-06-30 01:05:00,2.1195,2.1195,2.11447,2.11869,9130000.0
2008-06-30 01:06:00,2.1192,2.11981,2.11895,2.11922,8750000.0
2008-06-30 01:07:00,2.12063,2.12394,2.1182,2.12394,10250000.0
2008-06-30 01:08:00,2.11958,2.12263,2.11887,2.12263,9750000.0
2008-06-30 01:09:00,2.12005,2.12109,2.11646,2.11969,5750000.0
2008-06-30 01:10:00,2.12119,2.12119,2.12,2.12028,10130000.0
2008-06-30 01:11:00,2.12066,2.12303,2.12066,2.12303,5880000.0
2008-06-30 01:12:00,2.11964,2.1203,2.11854,2.1203,9250000.0
2008-06-30 01:13:00,2.12212,2.12212,2.11662,2.12101,11000000.0
2008-06-30 01:14:00,2.11812,2.12084,2.11576,2.11576,6500000.0
2008-06-30 01:15:00,2.12127,2.12127,2.11686,2.12095,6000000.0
2008-06-30 01:16:00,2.12045,2.12168,2.11724,2.12165,11250000.0
2008-06-30 01:17:00,2.12153,2.12153,2.11636,2.12107,7750000.0
2008-06-30 01:18:00,2.11932,2.12312,2.11932,2.1205,10000000.0
2008-06-30 01:19:00,2.1201,2.12209,2.11855,2.12035,6500000.0
2008-06-30 01:20:00,2.11991,2.12073,2.11713,2.12032,10500000.0
2008-06-30 01:21:00,2.12162,2.12268,2.11996,2.1203,15880000.0
2008-06-30 01:22:00,2.11647,2.12091,2.11481,2.11481,12130000.0
2008-06-30 01:23:00,2.12097,2.1234,2.11779,2.12173,10500000.0
2008-06-30 01:24:00,2.11778,2.12201,2.11767,2.11767,8000000.0
2008-06-30 01:25:00,2.12066,2.12276,2.11755,2.11986,9390000.0
2008-06-30 01:26:00,2.12014,2.12042,2.11715,2.12042,6760000.0
2008-06-30 01:27:00,2.11855,2.12111,2.11715,2.11902,7510000.0
2008-06-30 01:28:00,2.12219,2.12248,2.12003,2.12003,6250000.0
2008-06-30 01:29:00,2.12088,2.12088,2.11842,2.11842,17500000.0
2008-06-30 01:30:00,2.11806,2.12333,2.11794,2.1217,10750000.0
2008-06-30 01:31:00,2.11792,2.12077,2.11696,2.12077,15380000.0
2008-06-30 01:32:00,2.12012,2.12243,2.12012,2.12238,5880000.0
2008-06-30 01:33:00,2.12244,2.12244,2.12005,2.12094,9000000.0
2008-06-30 01:34:00,2.12176,2.12176,2.11677,2.12024,7000000.0
2008-06-30 01:35:00,2.11543,2.12035,2.11543,2.11894,5250000.0
2008-06-30 01:36:00,2.11931,2.12278,2.11891,2.12045,7010000.0
2008-06-30 01:37:00,2.12157,2.12345,2.11805,2.12119,12760000.0
2008-06-30 01:38:00,2.12078,2.121,2.11931,2.1194,5500000.0
2008-06-30 01:39:00,2.12071,2.12179,2.118,2.11886,5500000.0
2008-06-30 01:40:00,2.12009,2.1216,2.11977,2.1216,7130000.0
2008-06-30 01:41:00,2.12099,2.12111,2.11659,2.11659,4510000.0
2008-06-30 01:42:00,2.12017,2.12195,2.12017,2.12186,5500000.0
2008-06-30 01:43:00,2.12072,2.12126,2.11753,2.11761,5500000.0
2008-06-30 01:45:00,2.11803,2.1216,2.11763,2.11763,8500000.0
2008-06-30 01:46:00,2.11826,2.12144,2.11826,2.11888,10750000.0
2008-06-30 01:47:00,2.11969,2.12193,2.11694,2.11885,18500000.0
2008-06-30 01:48:00,2.12031,2.12074,2.11613,2.11985,10750000.0
2008-06-30 01:49:00,2.12011,2.12127,2.11857,2.12127,7000000.0
2008-06-30 01:50:00,2.12101,2.12759,2.12011,2.1207,19000000.0
2008-06-30 01:51:00,2.12189,2.12189,2.11895,2.12082,6000000.0
2008-06-30 01:52:00,2.11743,2.11932,2.11743,2.11932,7750000.0
2008-06-30 01:53:00,2.11948,2.12116,2.11886,2.11886,9250000.0
2008-06-30 01:54:00,2.12005,2.12114,2.11773,2.12039,9750000.0
2008-06-30 01:55:00,2.12083,2.12204,2.11676,2.12166,11500000.0
2008-06-30 01:56:00,2.12023,2.12158,2.11856,2.1213,5500000.0
2008-06-30 01:57:00,2.12153,2.12231,2.12049,2.1213,8500000.0
2008-06-30 01:58:00,2.12138,2.12167,2.1191,2.11994,7750000.0
2008-06-30 02:00:00,2.11824,2.12196,2.11628,2.11657,7500000.0
2008-06-30 02:01:00,2.12112,2.12196,2.1175,2.12053,5500000.0
2008-06-30 02:02:00,2.12034,2.12171,2.11732,2.12131,16750000.0
2008-06-30 02:03:00,2.11973,2.12186,2.11721,2.11942,6380000.0
2008-06-30 02:04:00,2.12058,2.12103,2.11724,2.11724,16250000.0
2008-06-30 02:05:00,2.12118,2.12132,2.11883,2.1212,6500000.0
2008-06-30 02:06:00,2.11801,2.12238,2.11801,2.11893,8250000.0
2008-06-30 02:07:00,2.12038,2.12226,2.11672,2.12226,13510000.0
2008-06-30 02:08:00,2.12013,2.1213,2.11981,2.12093,5500000.0
2008-06-30 02:09:00,2.12154,2.12154,2.11828,2.11968,8380000.0
2008-06-30 02:10:00,2.11932,2.12112,2.11932,2.12112,8380000.0
2008-06-30 02:11:00,2.11883,2.12138,2.118,2.118,9000000.0
2008-06-30 02:12:00,2.12188,2.12188,2.12004,2.1218,8880000.0
2008-06-30 02:13:00,2.1153,2.12155,2.1153,2.1191,9000000.0
2008-06-30 02:14:00,2.12017,2.12138,2.11531,2.12037,13880000.0
2008-06-30 02:15:00,2.11965,2.12171,2.11542,2.12171,14000000.0
2008-06-30 02:16:00,2.11923,2.12103,2.11528,2.12103,8500000.0
2008-06-30 02:17:00,2.11533,2.1213,2.11452,2.12129,7880000.0
2008-06-30 02:18:00,2.12043,2.12179,2.11703,2.11971,12880000.0
2008-06-30 02:19:00,2.11755,2.12155,2.11755,2.12083,7130000.0
2008-06-30 02:20:00,2.12143,2.12146,2.11659,2.12083,5500000.0
2008-06-30 02:21:00,2.12052,2.12169,2.12052,2.12169,10250000.0
2008-06-30 02:22:00,2.12102,2.12175,2.12012,2.12175,6250000.0
2008-06-30 02:23:00,2.11966,2.12204,2.11966,2.12042,10130000.0
2008-06-30 02:24:00,2.11994,2.12197,2.11832,2.12163,9380000.0
2008-06-30 02:25:00,2.11952,2.12041,2.11672,2.11672,10380000.0
2008-06-30 02:26:00,2.12105,2.12105,2.11736,2.1208,5750000.0
2008-06-30 02:27:00,2.1203,2.1214,2.11657,2.12128,12380000.0
2008-06-30 02:28:00,2.12181,2.12181,2.1168,2.12108,12000000.0
2008-06-30 02:29:00,2.11702,2.12126,2.11702,2.12126,11250000.0
2008-06-30 02:30:00,2.1208,2.12103,2.1184,2.12074,6000000.0
2008-06-30 02:31:00,2.12111,2.12195,2.1172,2.12162,14000000.0
2008-06-30 02:32:00,2.12134,2.12134,2.12007,2.12055,6500000.0
2008-06-30 02:33:00,2.11626,2.12256,2.11626,2.11694,12380000.0
2008-06-30 02:34:00,2.11966,2.12221,2.11668,2.12121,10630000.0
2008-06-30 02:35:00,2.11702,2.12134,2.11702,2.11753,5750000.0
2008-06-30 02:36:00,2.12113,2.12115,2.11564,2.11774,10250000.0
2008-06-30 02:37:00,2.12118,2.12118,2.11669,2.12006,8000000.0
2008-06-30 02:38:00,2.12111,2.12111,2.11593,2.11801,8000000.0
2008-06-30 02:39:00,2.12104,2.1212,2.11762,2.11926,6000000.0
2008-06-30 02:40:00,2.12172,2.12172,2.11819,2.11819,10250000.0
2008-06-30 02:41:00,2.11739,2.12059,2.11564,2.11953,12500000.0
2008-06-30 02:42:00,2.12079,2.12105,2.11687,2.12062,10750000.0
2008-06-30 02:43:00,2.12044,2.12074,2.11715,2.11779,11000000.0
2008-06-30 02:44:00,2.1196,2.12044,2.11842,2.11919,8250000.0
2008-06-30 02:45:00,2.12207,2.12217,2.11618,2.12171,7750000.0
2008-06-30 02:46:00,2.11892,2.12153,2.11892,2.12035,9250000.0
2008-06-30 02:47:00,2.12085,2.12153,2.11951,2.11951,9500000.0
2008-06-30 02:48:00,2.12135,2.12138,2.11477,2.12055,14880000.0
2008-06-30 02:49:00,2.12097,2.12154,2.11941,2.11941,5880000.0
2008-06-30 02:50:00,2.12177,2.12188,2.11722,2.11942,9250000.0
2008-06-30 02:51:00,2.12112,2.12126,2.11779,2.11949,6000000.0
2008-06-30 02:52:00,2.11948,2.12166,2.11948,2.12166,10750000.0
2008-06-30 02:53:00,2.12038,2.12128,2.11954,2.11955,4880000.0
2008-06-30 02:54:00,2.11911,2.12165,2.11792,2.12009,5500000.0
2008-06-30 02:55:00,2.1195,2.12149,2.1195,2.12149,5750000.0
2008-06-30 02:56:00,2.11841,2.1213,2.11841,2.11964,12750000.0
2008-06-30 02:57:00,2.1207,2.12216,2.11877,2.12066,11130000.0
2008-06-30 02:58:00,2.11996,2.1218,2.11984,2.12161,8250000.0
2008-06-30 02:59:00,2.12257,2.12257,2.11597,2.12137,8750000.0
2008-06-30 03:00:00,2.12066,2.12198,2.11642,2.11996,10250000.0
2008-06-30 03:01:00,2.1208,2.12228,2.11699,2.12106,12750000.0
2008-06-30 03:02:00,2.1208,2.1224,2.11943,2.1224,6250000.0
2008-06-30 03:03:00,2.12036,2.12224,2.11878,2.12141,10500000.0
2008-06-30 03:04:00,2.12036,2.12181,2.11951,2.12024,7000000.0
2008-06-30 03:05:00,2.12216,2.12216,2.11693,2.12053,8250000.0
2008-06-30 03:06:00,2.11787,2.12068,2.11638,2.11762,18750000.0
2008-06-30 03:07:00,2.11583,2.1178,2.11583,2.1178,1750000.0
2008-06-30 03:08:00,2.12136,2.12251,2.11853,2.11902,10250000.0
2008-06-30 03:09:00,2.12193,2.12229,2.1208,2.12198,7750000.0
2008-06-30 03:10:00,2.11976,2.12224,2.11976,2.12184,7000000.0
2008-06-30 03:11:00,2.12229,2.12229,2.11709,2.11892,12130000.0
2008-06-30 03:12:00,2.11948,2.12332,2.1188,2.12332,7250000.0
2008-06-30 03:13:00,2.12047,2.12299,2.11859,2.12151,8250000.0
2008-06-30 03:14:00,2.12104,2.12299,2.11759,2.1227,7000000.0
2008-06-30 03:15:00,2.12102,2.1218,2.11781,2.11798,11250000.0
2008-06-30 03:16:00,2.1212,2.12302,2.11837,2.11837,9000000.0
2008-06-30 03:17:00,2.12186,2.12215,2.11788,2.12215,11250000.0
2008-06-30 03:18:00,2.12091,2.12256,2.11851,2.12038,7250000.0
2008-06-30 03:19:00,2.12076,2.12163,2.11827,2.11827,5130000.0
2008-06-30 03:20:00,2.12166,2.12202,2.11873,2.12201,5500000.0
2008-06-30 03:22:00,2.12251,2.12337,2.11739,2.11739,11750000.0
2008-06-30 03:23:00,2.11981,2.12258,2.1186,2.1219,9250000.0
2008-06-30 03:24:00,2.12067,2.12161,2.11793,2.12019,4000000.0
2008-06-30 03:25:00,2.1228,2.1228,2.11832,2.11975,7380000.0
2008-06-30 03:26:00,2.12237,2.12272,2.12075,2.12075,8500000.0
2008-06-30 03:27:00,2.12047,2.12279,2.12047,2.12113,5500000.0
2008-06-30 03:28:00,2.12003,2.12211,2.12003,2.12186,6500000.0
2008-06-30 03:29:00,2.11929,2.12241,2.11929,2.12241,9250000.0
2008-06-30 03:30:00,2.12224,2.12302,2.11882,2.12242,7750000.0
2008-06-30 03:31:00,2.12219,2.12271,2.11847,2.12264,10000000.0
2008-06-30 03:32:00,2.12021,2.12244,2.1185,2.1199,12250000.0
2008-06-30 03:33:00,2.11892,2.12226,2.11892,2.12008,8500000.0
2008-06-30 03:34:00,2.1186,2.12256,2.11635,2.11981,8000000.0
2008-06-30 03:35:00,2.12013,2.12066,2.1189,2.12021,6250000.0
2008-06-30 03:36:00,2.12232,2.12232,2.11825,2.12112,6750000.0
2008-06-30 03:37:00,2.12227,2.12268,2.12088,2.12268,7750000.0
2008-06-30 03:38:00,2.12125,2.12258,2.12011,2.12055,6000000.0
2008-06-30 03:39:00,2.12051,2.12324,2.11895,2.12172,9750000.0
2008-06-30 03:40:00,2.11915,2.1225,2.11845,2.1222,11380000.0
2008-06-30 03:41:00,2.12104,2.12197,2.12049,2.12064,6630000.0
2008-06-30 03:42:00,2.12072,2.12275,2.12067,2.12269,6250000.0
2008-06-30 03:43:00,2.12073,2.12285,2.12049,2.12107,6250000.0
2008-06-30 03:44:00,2.12048,2.12088,2.11693,2.11883,7750000.0
2008-06-30 03:45:00,2.12064,2.12295,2.12064,2.12183,6250000.0
2008-06-30 03:46:00,2.12304,2.12405,2.12051,2.12203,7000000.0
2008-06-30 03:47:00,2.12181,2.12377,2.11945,2.11983,6250000.0
2008-06-30 03:48:00,2.12257,2.12319,2.11808,2.12049,7500000.0
2008-06-30 03:49:00,2.12309,2.1233,2.1188,2.1188,3750000.0
2008-06-30 03:50:00,2.1168,2.12203,2.1168,2.11815,5250000.0
2008-06-30 03:51:00,2.12232,2.12232,2.11946,2.1201,8000000.0
2008-06-30 03:52:00,2.12148,2.12148,2.11726,2.11752,8500000.0
2008-06-30 03:53:00,2.12291,2.12317,2.11805,2.12178,10130000.0
2008-06-30 03:54:00,2.1226,2.12351,2.11802,2.12351,12630000.0
2008-06-30 03:55:00,2.12319,2.12348,2.11886,2.12115,10250000.0
2008-06-30 03:56:00,2.11948,2.12443,2.11948,2.12172,9510000.0
2008-06-30 03:57:00,2.1249,2.1249,2.12043,2.12432,9500000.0
2008-06-30 03:58:00,2.1228,2.12375,2.11858,2.12355,6630000.0
2008-06-30 03:59:00,2.12407,2.12407,2.11982,2.12347,7130000.0
2008-06-30 04:00:00,2.12356,2.12356,2.11646,2.12311,5500000.0
2008-06-30 04:01:00,2.12322,2.12413,2.12214,2.12229,5000000.0
2008-06-30 04:02:00,2.12203,2.12397,2.12092,2.12092,7000000.0
2008-06-30 04:03:00,2.12207,2.12352,2.12056,2.1222,7130000.0
2008-06-30 04:04:00,2.12218,2.12405,2.12098,2.12298,8500000.0
2008-06-30 04:05:00,2.12364,2.12375,2.1225,2.12366,8500000.0
2008-06-30 04:07:00,2.1239,2.1239,2.12093,2.12357,5500000.0
2008-06-30 04:08:00,2.12366,2.12403,2.12214,2.12403,5250000.0
2008-06-30 04:09:00,2.12222,2.12393,2.12123,2.12123,4500000.0
2008-06-30 04:10:00,2.12058,2.12356,2.12054,2.1217,6750000.0
2008-06-30 04:11:00,2.12402,2.12402,2.1203,2.1231,8250000.0
2008-06-30 04:12:00,2.12347,2.12376,2.12046,2.12376,7750000.0
2008-06-30 04:13:00,2.12469,2.12552,2.12062,2.12172,14500000.0
2008-06-30 04:14:00,2.12371,2.12444,2.12063,2.12378,9250000.0
2008-06-30 04:15:00,2.12221,2.12416,2.1176,2.12123,9000000.0
2008-06-30 04:16:00,2.12199,2.12459,2.12086,2.12086,11250000.0
2008-06-30 04:17:00,2.12419,2.12419,2.12274,2.123,7880000.0
2008-06-30 04:18:00,2.12323,2.12452,2.11871,2.12384,14130000.0
2008-06-30 04:19:00,2.12478,2.12478,2.11973,2.12385,10250000.0
2008-06-30 04:20:00,2.12208,2.12427,2.11996,2.12218,8250000.0
2008-06-30 04:21:00,2.1216,2.12215,2.12033,2.12162,8000000.0
2008-06-30 04:22:00,2.12246,2.12426,2.12193,2.12323,12500000.0
2008-06-30 04:23:00,2.12398,2.12413,2.12042,2.12413,9250000.0
2008-06-30 04:24:00,2.12385,2.12385,2.11957,2.12187,9750000.0
2008-06-30 04:25:00,2.12223,2.12309,2.11948,2.12141,6750000.0
2008-06-30 04:26:00,2.12166,2.12416,2.1207,2.12126,7880000.0
2008-06-30 04:27:00,2.1241,2.1241,2.12084,2.12363,8000000.0
2008-06-30 04:28:00,2.12311,2.12377,2.11877,2.12132,17000000.0
2008-06-30 04:29:00,2.12159,2.12202,2.12159,2.12164,9250000.0
2008-06-30 04:30:00,2.12227,2.12477,2.11954,2.12477,12750000.0
2008-06-30 04:31:00,2.12329,2.12402,2.11963,2.11963,7500000.0
2008-06-30 04:33:00,2.12512,2.12512,2.11933,2.12472,6000000.0
2008-06-30 04:34:00,2.1164,2.12404,2.11505,2.1199,11000000.0
2008-06-30 04:36:00,2.12468,2.12543,2.1213,2.1213,9130000.0
2008-06-30 04:37:00,2.12177,2.12413,2.12014,2.12136,9630000.0
2008-06-30 04:38:00,2.12417,2.12417,2.121,2.121,9750000.0
2008-06-30 04:39:00,2.1241,2.12503,2.11908,2.12119,8500000.0
2008-06-30 04:40:00,2.12155,2.12455,2.12015,2.12412,8750000.0
2008-06-30 04:41:00,2.12366,2.12414,2.12006,2.12407,11130000.0
2008-06-30 04:42:00,2.12265,2.12388,2.11892,2.12118,7500000.0
2008-06-30 04:43:00,2.12379,2.12429,2.12116,2.12409,8500000.0
2008-06-30 04:44:00,2.1237,2.12433,2.12219,2.12433,8750000.0
2008-06-30 04:45:00,2.12384,2.12384,2.11962,2.12202,10500000.0
2008-06-30 04:46:00,2.12451,2.12512,2.12267,2.12371,10760000.0
2008-06-30 04:47:00,2.12078,2.12453,2.12078,2.1218,9750000.0
2008-06-30 04:48:00,2.12269,2.1244,2.11985,2.1244,6750000.0
2008-06-30 04:49:00,2.12328,2.12541,2.12172,2.12172,12250000.0
2008-06-30 04:50:00,2.12175,2.1254,2.12129,2.12494,7000000.0
2008-06-30 04:51:00,2.12399,2.12497,2.11977,2.11977,6000000.0
2008-06-30 04:52:00,2.12468,2.12492,2.12157,2.12492,7750000.0
2008-06-30 04:53:00,2.12485,2.12485,2.12127,2.12395,11500000.0
2008-06-30 04:54:00,2.12473,2.1248,2.1217,2.12414,7500000.0
2008-06-30 04:55:00,2.12301,2.12428,2.12018,2.12018,6250000.0
2008-06-30 04:56:00,2.12451,2.12451,2.12091,2.12364,8250000.0
2008-06-30 04:57:00,2.12231,2.12475,2.12008,2.12475,7750000.0
2008-06-30 04:58:00,2.12254,2.12479,2.12093,2.12173,11630000.0
2008-06-30 04:59:00,2.12343,2.1244,2.12048,2.12421,9630000.0
2008-06-30 05:00:00,2.12197,2.12366,2.1193,2.12212,9000000.0
2008-06-30 05:01:00,2.12292,2.12379,2.12093,2.12093,6250000.0
2008-06-30 05:02:00,2.12119,2.12326,2.1209,2.12177,8000000.0
2008-06-30 05:03:00,2.12222,2.12358,2.12208,2.12358,5880000.0
2008-06-30 05:04:00,2.12218,2.12446,2.1163,2.12146,6750000.0
2008-06-30 05:05:00,2.12382,2.1239,2.11843,2.12238,12750000.0
2008-06-30 05:06:00,2.12039,2.12342,2.12009,2.12342,10000000.0
2008-06-30 05:07:00,2.12335,2.12335,2.12092,2.12322,11630000.0
2008-06-30 05:08:00,2.11984,2.12344,2.11858,2.12344,5750000.0
2008-06-30 05:09:00,2.12382,2.12417,2.12037,2.1235,13000000.0
2008-06-30 05:10:00,2.12267,2.12441,2.12219,2.12328,5750000.0
2008-06-30 05:11:00,2.12106,2.12396,2.12106,2.12342,8000000.0
2008-06-30 05:12:00,2.12151,2.12371,2.1203,2.12167,12130000.0
2008-06-30 05:13:00,2.12412,2.12412,2.11976,2.11976,6500000.0
2008-06-30 05:14:00,2.12021,2.1237,2.12021,2.1237,5250000.0
2008-06-30 05:15:00,2.12315,2.12315,2.11881,2.12166,7880000.0
2008-06-30 05:16:00,2.12359,2.12449,2.11885,2.12449,12750000.0
2008-06-30 05:17:00,2.12356,2.12468,2.12277,2.12451,6750000.0
2008-06-30 05:18:00,2.12167,2.12366,2.11845,2.12193,7750000.0
2008-06-30 05:19:00,2.12417,2.1243,2.1216,2.12306,7500000.0
2008-06-30 05:20:00,2.12184,2.12374,2.11915,2.12006,14250000.0
2008-06-30 05:21:00,2.12348,2.1251,2.11971,2.1239,15630000.0
2008-06-30 05:22:00,2.12348,2.12397,2.12033,2.12033,8750000.0
2008-06-30 05:23:00,2.12225,2.12336,2.11941,2.12176,5750000.0
2008-06-30 05:24:00,2.11948,2.12143,2.11767,2.1213,9130000.0
2008-06-30 05:25:00,2.12115,2.12346,2.12057,2.12173,9000000.0
2008-06-30 05:26:00,2.12147,2.12372,2.11892,2.12228,9750000.0
2008-06-30 05:27:00,2.12394,2.12394,2.12118,2.12125,13130000.0
2008-06-30 05:28:00,2.12335,2.12335,2.12241,2.12329,5630000.0
2008-06-30 05:29:00,2.12159,2.12476,2.12003,2.12262,11500000.0
2008-06-30 05:30:00,2.12061,2.12364,2.11904,2.12364,5630000.0
2008-06-30 05:31:00,2.12213,2.12341,2.12114,2.12319,6750000.0
2008-06-30 05:32:00,2.1214,2.12322,2.11955,2.1229,7750000.0
2008-06-30 05:33:00,2.12291,2.12387,2.12101,2.12387,8250000.0
2008-06-30 05:34:00,2.12521,2.12679,2.12098,2.12235,6630000.0
2008-06-30 05:35:00,2.12273,2.1235,2.11958,2.12219,5630000.0
2008-06-30 05:36:00,2.12378,2.12409,2.12237,2.12335,9130000.0
2008-06-30 05:37:00,2.12454,2.12454,2.12015,2.12151,11130000.0
2008-06-30 05:38:00,2.11926,2.12328,2.11926,2.1231,15260000.0
2008-06-30 05:39:00,2.12217,2.12394,2.11617,2.12394,10380000.0
2008-06-30 05:40:00,2.12209,2.12391,2.12184,2.12354,5750000.0
2008-06-30 05:41:00,2.12271,2.12437,2.12224,2.12389,11130000.0
2008-06-30 05:42:00,2.12374,2.12466,2.11878,2.12345,6630000.0
2008-06-30 05:43:00,2.12297,2.12414,2.1211,2.12258,5250000.0
2008-06-30 05:44:00,2.11865,2.1241,2.11865,2.12231,7750000.0
2008-06-30 05:45:00,2.1223,2.12432,2.12149,2.12432,9130000.0
2008-06-30 05:46:00,2.12307,2.12369,2.12088,2.12345,12630000.0
2008-06-30 05:47:00,2.12253,2.12403,2.12166,2.12211,7130000.0
2008-06-30 05:48:00,2.1225,2.12496,2.1225,2.12406,9750000.0
2008-06-30 05:49:00,2.12337,2.12387,2.12252,2.12382,7380000.0
2008-06-30 05:50:00,2.12227,2.12369,2.11792,2.11984,6380000.0
2008-06-30 05:51:00,2.12169,2.12395,2.11951,2.12349,12250000.0
2008-06-30 05:52:00,2.12341,2.12363,2.11891,2.12075,7130000.0
2008-06-30 05:53:00,2.12472,2.12498,2.12019,2.12383,10000000.0
2008-06-30 05:54:00,2.12294,2.12458,2.12005,2.12153,12000000.0
2008-06-30 05:55:00,2.12341,2.12386,2.11884,2.12372,7250000.0
2008-06-30 05:56:00,2.12452,2.12452,2.11969,2.1239,10630000.0
2008-06-30 05:57:00,2.12189,2.1243,2.1207,2.12072,6630000.0
2008-06-30 05:58:00,2.12284,2.12394,2.12057,2.12239,7500000.0
2008-06-30 05:59:00,2.12165,2.12389,2.12165,2.12305,11130000.0
2008-06-30 06:00:00,2.11715,2.1236,2.11715,2.12348,9500000.0
2008-06-30 06:01:00,2.1216,2.12347,2.12007,2.12139,11000000.0
2008-06-30 06:02:00,2.12177,2.12349,2.11798,2.12349,12500000.0
2008-06-30 06:03:00,2.12121,2.12351,2.12084,2.12351,9250000.0
2008-06-30 06:04:00,2.12165,2.1234,2.1185,2.1185,7380000.0
2008-06-30 06:05:00,2.12394,2.12432,2.12098,2.12358,8750000.0
2008-06-30 06:06:00,2.12351,2.12392,2.12005,2.12349,10880000.0
2008-06-30 06:07:00,2.12196,2.12474,2.12122,2.1221,6250000.0
2008-06-30 06:08:00,2.12258,2.12549,2.12258,2.12403,9130000.0
2008-06-30 06:09:00,2.12168,2.12369,2.11759,2.12342,8750000.0
2008-06-30 06:10:00,2.12366,2.12366,2.12034,2.12168,8500000.0
2008-06-30 06:11:00,2.12192,2.12288,2.12034,2.12288,13750000.0
2008-06-30 06:12:00,2.12096,2.124,2.12004,2.124,7750000.0
2008-06-30 06:13:00,2.12416,2.12416,2.12044,2.12044,10500000.0
2008-06-30 06:14:00,2.12016,2.12399,2.12014,2.12217,11010000.0
2008-06-30 06:15:00,2.12255,2.1238,2.11907,2.12183,11750000.0
2008-06-30 06:16:00,2.12503,2.12503,2.12028,2.12209,14250000.0
2008-06-30 06:17:00,2.12215,2.12471,2.12198,2.12435,8880000.0
2008-06-30 06:18:00,2.12553,2.12553,2.12168,2.12177,5500000.0
2008-06-30 06:19:00,2.12052,2.12439,2.12052,2.12439,10500000.0
2008-06-30 06:20:00,2.1239,2.12483,2.12113,2.12443,10500000.0
2008-06-30 06:22:00,2.12427,2.12513,2.12103,2.12462,10500000.0
2008-06-30 06:23:00,2.12127,2.12533,2.12127,2.12471,5500000.0
2008-06-30 06:25:00,2.12466,2.12466,2.11983,2.12449,8500000.0
2008-06-30 06:26:00,2.12331,2.12498,2.11914,2.12237,10750000.0
2008-06-30 06:27:00,2.12508,2.12508,2.12081,2.12243,8380000.0
2008-06-30 06:28:00,2.12301,2.1245,2.11809,2.1245,5250000.0
2008-06-30 06:29:00,2.12512,2.12512,2.12122,2.12439,9000000.0
2008-06-30 06:30:00,2.12459,2.12459,2.12053,2.12053,13500000.0
2008-06-30 06:31:00,2.1249,2.1263,2.12337,2.124,8250000.0
2008-06-30 06:32:00,2.12273,2.12459,2.11979,2.12226,9630000.0
2008-06-30 06:33:00,2.12196,2.12466,2.12196,2.1228,6380000.0
2008-06-30 06:34:00,2.12543,2.12669,2.12377,2.12377,8500000.0
2008-06-30 06:35:00,2.12488,2.12488,2.1184,2.12358,8750000.0
2008-06-30 06:36:00,2.12391,2.12391,2.12016,2.1224,11250000.0
2008-06-30 06:37:00,2.12376,2.12541,2.11861,2.12516,8750000.0
2008-06-30 06:38:00,2.12335,2.12637,2.12271,2.12496,9500000.0
2008-06-30 06:39:00,2.12376,2.12427,2.1217,2.12263,7250000.0
2008-06-30 06:40:00,2.1249,2.12585,2.12336,2.12534,8750000.0
2008-06-30 06:42:00,2.12105,2.12356,2.11987,2.12268,7750000.0
2008-06-30 06:43:00,2.12134,2.12466,2.12134,2.12208,9750000.0
2008-06-30 06:45:00,2.12512,2.12512,2.12112,2.12248,11130000.0
2008-06-30 06:46:00,2.12244,2.12374,2.11752,2.12372,6880000.0
2008-06-30 06:48:00,2.12404,2.12453,2.12095,2.12095,10000000.0
2008-06-30 06:49:00,2.12184,2.12279,2.11804,2.12245,11640000.0
2008-06-30 06:50:00,2.12123,2.12429,2.12054,2.12088,9250000.0
2008-06-30 06:51:00,2.12418,2.12418,2.12225,2.12225,6500000.0
2008-06-30 06:52:00,2.12372,2.12506,2.12278,2.12428,9250000.0
2008-06-30 06:53:00,2.1215,2.12215,2.11786,2.12196,11630000.0
2008-06-30 06:54:00,2.12386,2.12446,2.11783,2.12195,11500000.0
2008-06-30 06:55:00,2.12299,2.12501,2.12064,2.12277,15630000.0
2008-06-30 06:56:00,2.12535,2.12535,2.12033,2.12192,7000000.0
2008-06-30 06:57:00,2.12144,2.12373,2.12057,2.12169,10250000.0
2008-06-30 06:58:00,2.11867,2.12357,2.11867,2.12357,6750000.0
2008-06-30 06:59:00,2.12458,2.12482,2.123,2.12482,6250000.0
2008-06-30 07:00:00,2.12378,2.1252,2.12127,2.12484,7880000.0
2008-06-30 07:01:00,2.1241,2.1242,2.12164,2.12388,5500000.0
2008-06-30 07:02:00,2.12333,2.12399,2.11953,2.12181,8000000.0
2008-06-30 07:03:00,2.1214,2.12393,2.12023,2.12307,6250000.0
2008-06-30 07:04:00,2.12466,2.127,2.12246,2.12435,10250000.0
2008-06-30 07:05:00,2.12018,2.12521,2.12018,2.12104,14750000.0
2008-06-30 07:06:00,2.12205,2.12427,2.12123,2.12404,7750000.0
2008-06-30 07:07:00,2.12242,2.12509,2.12242,2.12389,14750000.0
2008-06-30 07:08:00,2.12384,2.12384,2.12181,2.12337,8630000.0
2008-06-30 07:09:00,2.12421,2.12436,2.12209,2.12325,10000000.0
2008-06-30 07:10:00,2.1233,2.12402,2.11855,2.11855,9250000.0
2008-06-30 07:11:00,2.12314,2.12486,2.12204,2.12353,5500000.0
2008-06-30 07:12:00,2.1191,2.12412,2.1191,2.12402,8250000.0
2008-06-30 07:13:00,2.12194,2.12382,2.11939,2.11939,7750000.0
2008-06-30 07:14:00,2.12235,2.12321,2.12168,2.12215,5250000.0
2008-06-30 07:15:00,2.124,2.124,2.12059,2.12059,6630000.0
2008-06-30 07:16:00,2.12323,2.1254,2.12167,2.12214,7250000.0
2008-06-30 07:17:00,2.12191,2.12284,2.11836,2.12097,7250000.0
2008-06-30 07:18:00,2.1242,2.12457,2.12194,2.12338,16880000.0
2008-06-30 07:19:00,2.12119,2.12466,2.12103,2.12103,5500000.0
2008-06-30 07:20:00,2.11963,2.12488,2.11963,2.12488,10000000.0
2008-06-30 07:21:00,2.12374,2.12374,2.11773,2.12271,8750000.0
2008-06-30 07:22:00,2.12343,2.12343,2.11707,2.11963,10750000.0
2008-06-30 07:23:00,2.12411,2.12478,2.12374,2.12421,10750000.0
2008-06-30 07:24:00,2.12084,2.12364,2.11994,2.11994,8880000.0
2008-06-30 07:25:00,2.12413,2.1244,2.1191,2.12136,12250000.0
2008-06-30 07:26:00,2.12025,2.12435,2.11979,2.11979,11750000.0
2008-06-30 07:27:00,2.12064,2.12435,2.11988,2.12334,13250000.0
2008-06-30 07:28:00,2.12208,2.12434,2.11854,2.11854,11130000.0
2008-06-30 07:29:00,2.12422,2.12435,2.1217,2.12366,9750000.0
2008-06-30 07:30:00,2.12274,2.12424,2.12042,2.12042,8750000.0
2008-06-30 07:31:00,2.12323,2.12435,2.12037,2.12423,15000000.0
2008-06-30 07:32:00,2.12353,2.12423,2.12001,2.12307,6000000.0
2008-06-30 07:33:00,2.12352,2.12462,2.12096,2.12168,8750000.0
2008-06-30 07:34:00,2.11932,2.12379,2.11932,2.12037,9500000.0
2008-06-30 07:35:00,2.12316,2.12344,2.12045,2.12186,6500000.0
2008-06-30 07:36:00,2.12165,2.12392,2.12099,2.12234,7750000.0
2008-06-30 07:37:00,2.12052,2.12365,2.11814,2.11814,8630000.0
2008-06-30 07:38:00,2.12114,2.12402,2.11858,2.12113,7750000.0
2008-06-30 07:39:00,2.11964,2.12356,2.11964,2.12102,7380000.0
2008-06-30 07:40:00,2.12147,2.12506,2.12144,2.12344,12250000.0
2008-06-30 07:41:00,2.12099,2.12425,2.11882,2.1241,10250000.0
2008-06-30 07:42:00,2.11801,2.12362,2.11801,2.12157,7250000.0
2008-06-30 07:43:00,2.12121,2.12444,2.11903,2.12378,7750000.0
2008-06-30 07:44:00,2.12063,2.12345,2.11934,2.12265,7500000.0
2008-06-30 07:45:00,2.11705,2.12287,2.11705,2.12279,6880000.0
2008-06-30 07:46:00,2.11726,2.12256,2.11597,2.1209,8630000.0
2008-06-30 07:47:00,2.11924,2.12349,2.11924,2.12197,9380000.0
2008-06-30 07:48:00,2.1215,2.12409,2.11896,2.12124,7500000.0
2008-06-30 07:49:00,2.11987,2.12377,2.11926,2.12097,9250000.0
2008-06-30 07:50:00,2.1227,2.1238,2.11874,2.12378,10500000.0
2008-06-30 07:51:00,2.12062,2.12289,2.12062,2.12289,9010000.0
2008-06-30 07:52:00,2.12327,2.12413,2.11914,2.12386,7250000.0
2008-06-30 07:53:00,2.12211,2.12331,2.11812,2.12125,6250000.0
2008-06-30 07:54:00,2.12254,2.12488,2.11881,2.12181,8500000.0
2008-06-30 07:55:00,2.12388,2.12388,2.11952,2.11952,6250000.0
2008-06-30 07:56:00,2.12027,2.12319,2.12027,2.12297,11000000.0
2008-06-30 07:57:00,2.12143,2.12332,2.11695,2.12332,7500000.0
2008-06-30 07:58:00,2.12036,2.12273,2.1195,2.12075,8130000.0
2008-06-30 07:59:00,2.11965,2.12365,2.11922,2.12317,16750000.0
2008-06-30 08:00:00,2.12249,2.12282,2.11592,2.12282,7510000.0
2008-06-30 08:01:00,2.12062,2.12236,2.11611,2.12126,9500000.0
2008-06-30 08:02:00,2.12273,2.12281,2.11823,2.12109,11250000.0
2008-06-30 08:03:00,2.12312,2.12312,2.1177,2.12235,10750000.0
2008-06-30 08:04:00,2.12198,2.12282,2.1186,2.1218,9380000.0
2008-06-30 08:05:00,2.12186,2.12186,2.11779,2.1208,11250000.0
2008-06-30 08:06:00,2.12235,2.12235,2.11918,2.12203,8000000.0
2008-06-30 08:07:00,2.12101,2.12291,2.12039,2.12039,10750000.0
2008-06-30 08:08:00,2.12277,2.12315,2.12141,2.1226,5500000.0
2008-06-30 08:09:00,2.11854,2.12397,2.11854,2.12397,9000000.0
2008-06-30 08:10:00,2.11985,2.12377,2.11677,2.12218,11380000.0
2008-06-30 08:11:00,2.12299,2.12344,2.11656,2.12191,10380000.0
2008-06-30 08:12:00,2.12137,2.12248,2.12074,2.12175,9750000.0
2008-06-30 08:13:00,2.12098,2.12277,2.11876,2.12071,12750000.0
2008-06-30 08:14:00,2.11985,2.12259,2.11777,2.12075,8250000.0
2008-06-30 08:15:00,2.12078,2.12247,2.12009,2.12012,5500000.0
2008-06-30 08:16:00,2.12088,2.12237,2.11865,2.122,7750000.0
2008-06-30 08:17:00,2.11978,2.12234,2.11763,2.12227,9250000.0
2008-06-30 08:18:00,2.11718,2.12354,2.11636,2.12154,12250000.0
2008-06-30 08:19:00,2.12044,2.12354,2.11951,2.12354,8000000.0
2008-06-30 08:20:00,2.11976,2.12268,2.11895,2.11895,9250000.0
2008-06-30 08:21:00,2.12212,2.1222,2.11962,2.11962,6000000.0
2008-06-30 08:22:00,2.12073,2.12283,2.11878,2.11987,11750000.0
2008-06-30 08:23:00,2.12111,2.12263,2.11778,2.12101,11380000.0
2008-06-30 08:24:00,2.12327,2.12327,2.11953,2.11953,5250000.0
2008-06-30 08:25:00,2.12,2.12288,2.11796,2.122,9630000.0
2008-06-30 08:26:00,2.11962,2.12188,2.11801,2.12128,10250000.0
2008-06-30 08:27:00,2.1223,2.1223,2.11557,2.12041,7130000.0
2008-06-30 08:28:00,2.12038,2.12174,2.11701,2.12156,8000000.0
2008-06-30 08:29:00,2.11967,2.12198,2.11733,2.12135,6750000.0
2008-06-30 08:30:00,2.12045,2.12247,2.1192,2.12138,9630000.0
2008-06-30 08:31:00,2.12156,2.12215,2.11874,2.12168,8750000.0
2008-06-30 08:32:00,2.11865,2.12187,2.11724,2.12187,9380000.0
2008-06-30 08:33:00,2.12138,2.12231,2.11822,2.12017,8880000.0
2008-06-30 08:34:00,2.1225,2.12285,2.11701,2.11701,7750000.0
2008-06-30 08:35:00,2.12022,2.12211,2.11722,2.11818,14500000.0
2008-06-30 08:36:00,2.12139,2.12173,2.11982,2.12085,7000000.0
2008-06-30 08:37:00,2.11941,2.12174,2.11715,2.12083,12250000.0
2008-06-30 08:38:00,2.12074,2.1219,2.11893,2.12136,6500000.0
2008-06-30 08:39:00,2.11981,2.1214,2.11867,2.11867,5250000.0
2008-06-30 08:40:00,2.11806,2.12118,2.11749,2.1194,11130000.0
2008-06-30 08:41:00,2.11584,2.12046,2.11584,2.11927,8750000.0
2008-06-30 08:42:00,2.12082,2.12115,2.1157,2.12047,10750000.0
2008-06-30 08:43:00,2.1209,2.1209,2.11586,2.11967,8000000.0
2008-06-30 08:44:00,2.11883,2.12067,2.11677,2.11795,6000000.0
2008-06-30 08:45:00,2.11863,2.12053,2.11482,2.11878,12750000.0
2008-06-30 08:46:00,2.1205,2.12067,2.11522,2.1186,10000000.0
2008-06-30 08:47:00,2.12068,2.12068,2.11481,2.11481,7500000.0
2008-06-30 08:48:00,2.11194,2.11848,2.11137,2.11796,8750000.0
2008-06-30 08:49:00,2.11866,2.11992,2.11757,2.11992,9000000.0
2008-06-30 08:50:00,2.1176,2.11876,2.11582,2.11772,5500000.0
2008-06-30 08:51:00,2.118,2.11875,2.11428,2.11622,9250000.0
2008-06-30 08:52:00,2.11517,2.11857,2.11517,2.11776,5750000.0
2008-06-30 08:53:00,2.11552,2.11887,2.11289,2.11798,16630000.0
2008-06-30 08:54:00,2.11776,2.11911,2.11587,2.11587,6380000.0
2008-06-30 08:55:00,2.11522,2.11844,2.11464,2.11666,12250000.0
2008-06-30 08:56:00,2.11752,2.11837,2.11436,2.11436,7750000.0
2008-06-30 08:57:00,2.118,2.118,2.11429,2.11668,6750000.0
2008-06-30 08:58:00,2.11661,2.11717,2.11096,2.11624,9500000.0
2008-06-30 08:59:00,2.11569,2.11871,2.1154,2.11581,7750000.0
2008-06-30 09:00:00,2.11684,2.11859,2.11424,2.11748,8250000.0
2008-06-30 09:01:00,2.11587,2.11967,2.1157,2.11967,11250000.0
2008-06-30 09:02:00,2.11712,2.12003,2.11556,2.11556,12750000.0
2008-06-30 09:03:00,2.11821,2.12025,2.11545,2.11833,17250000.0
2008-06-30 09:04:00,2.11663,2.12118,2.11663,2.12118,7500000.0
2008-06-30 09:05:00,2.11832,2.12041,2.11832,2.12041,7250000.0
2008-06-30 09:06:00,2.11968,2.12049,2.11705,2.11825,8250000.0
2008-06-30 09:07:00,2.11943,2.11943,2.11604,2.11775,9250000.0
2008-06-30 09:08:00,2.11797,2.11908,2.11308,2.11308,9000000.0
2008-06-30 09:09:00,2.11832,2.11841,2.11684,2.11715,5250000.0
2008-06-30 09:10:00,2.11651,2.11834,2.11271,2.11692,10250000.0
2008-06-30 09:11:00,2.11774,2.11801,2.11337,2.11766,8000000.0
2008-06-30 09:12:00,2.11671,2.1183,2.11598,2.11744,7750000.0
2008-06-30 09:13:00,2.11725,2.11845,2.11377,2.11845,5250000.0
2008-06-30 09:14:00,2.11717,2.11819,2.11419,2.11651,6250000.0
2008-06-30 09:15:00,2.11752,2.11752,2.11416,2.11528,9000000.0
2008-06-30 09:16:00,2.11552,2.11688,2.11305,2.11449,10500000.0
2008-06-30 09:17:00,2.1168,2.11739,2.11141,2.1167,9130000.0
2008-06-30 09:18:00,2.11724,2.11724,2.11271,2.11642,7250000.0
2008-06-30 09:19:00,2.11803,2.11924,2.11282,2.11776,9750000.0
2008-06-30 09:20:00,2.11961,2.11961,2.11554,2.11895,10750000.0
2008-06-30 09:21:00,2.11666,2.1192,2.11665,2.11918,11880000.0
2008-06-30 09:22:00,2.11773,2.11875,2.11498,2.11728,10000000.0
2008-06-30 09:23:00,2.11918,2.11979,2.11567,2.1181,5500000.0
2008-06-30 09:24:00,2.11906,2.1196,2.11414,2.11892,13250000.0
2008-06-30 09:25:00,2.11837,2.11893,2.11628,2.11885,9500000.0
2008-06-30 09:26:00,2.11527,2.11951,2.11478,2.11728,15010000.0
2008-06-30 09:27:00,2.11519,2.11916,2.11519,2.11902,5750000.0
2008-06-30 09:28:00,2.11982,2.11982,2.11644,2.11888,8750000.0
2008-06-30 09:29:00,2.11857,2.11985,2.11561,2.11985,14750000.0
2008-06-30 09:30:00,2.11884,2.11955,2.11469,2.11808,6250000.0
2008-06-30 09:31:00,2.11987,2.11987,2.11628,2.11783,8000000.0
2008-06-30 09:32:00,2.11911,2.11911,2.11594,2.11838,8500000.0
2008-06-30 09:33:00,2.1192,2.11929,2.11484,2.11659,6880000.0
2008-06-30 09:34:00,2.11898,2.11966,2.1174,2.11742,11000000.0
2008-06-30 09:35:00,2.12098,2.12098,2.11654,2.11654,7250000.0
2008-06-30 09:36:00,2.116,2.12018,2.116,2.11612,8130000.0
2008-06-30 09:37:00,2.11762,2.11945,2.11627,2.11783,7750000.0
2008-06-30 09:38:00,2.11972,2.11972,2.11456,2.11769,10500000.0
2008-06-30 09:39:00,2.11821,2.11971,2.11611,2.11971,9000000.0
2008-06-30 09:40:00,2.11989,2.11989,2.1156,2.11919,13250000.0
2008-06-30 09:41:00,2.11923,2.12049,2.1166,2.11943,7250000.0
2008-06-30 09:42:00,2.12059,2.12238,2.11862,2.12094,11250000.0
2008-06-30 09:43:00,2.12071,2.12071,2.11613,2.11991,8000000.0
2008-06-30 09:44:00,2.11991,2.1203,2.11811,2.11928,8000000.0
2008-06-30 09:45:00,2.12003,2.12056,2.11534,2.11986,11000000.0
2008-06-30 09:46:00,2.11671,2.11954,2.11671,2.11954,6250000.0
2008-06-30 09:47:00,2.11956,2.11975,2.11657,2.1169,5250000.0
2008-06-30 09:48:00,2.11985,2.11985,2.11721,2.11866,8380000.0
2008-06-30 09:49:00,2.11891,2.1196,2.11777,2.11889,9750000.0
2008-06-30 09:50:00,2.11816,2.11962,2.11608,2.11962,6500000.0
2008-06-30 09:51:00,2.11963,2.12119,2.11812,2.11909,6000000.0
2008-06-30 09:52:00,2.11979,2.12014,2.11679,2.1189,7250000.0
2008-06-30 09:53:00,2.11963,2.12055,2.11676,2.12038,9250000.0
2008-06-30 09:54:00,2.11988,2.12003,2.11725,2.11895,7250000.0
2008-06-30 09:55:00,2.11902,2.12056,2.11189,2.11678,11630000.0
2008-06-30 09:56:00,2.11958,2.12029,2.11629,2.11873,9750000.0
2008-06-30 09:57:00,2.11965,2.11995,2.11748,2.11911,12130000.0
2008-06-30 09:58:00,2.11914,2.11946,2.11338,2.11946,7750000.0
2008-06-30 09:59:00,2.11673,2.12066,2.11673,2.11977,10510000.0
2008-06-30 10:00:00,2.11934,2.12016,2.11408,2.11408,9000000.0
2008-06-30 10:01:00,2.119,2.11961,2.11644,2.11688,8000000.0
2008-06-30 10:02:00,2.11918,2.11918,2.11606,2.11823,14880000.0
2008-06-30 10:03:00,2.1188,2.11896,2.1137,2.11785,11750000.0
2008-06-30 10:04:00,2.11814,2.11943,2.1152,2.11838,11380000.0
2008-06-30 10:05:00,2.11842,2.1188,2.1114,2.1188,10000000.0
2008-06-30 10:06:00,2.11881,2.11908,2.11691,2.11714,5250000.0
2008-06-30 10:07:00,2.1164,2.11813,2.11389,2.11722,9500000.0
2008-06-30 10:08:00,2.11731,2.11843,2.11258,2.11472,6760000.0
2008-06-30 10:09:00,2.11318,2.11832,2.11318,2.11618,11500000.0
2008-06-30 10:10:00,2.11633,2.11735,2.11514,2.11735,9750000.0
2008-06-30 10:11:00,2.11566,2.11838,2.11425,2.11425,5250000.0
2008-06-30 10:12:00,2.11888,2.11888,2.11541,2.11702,9250000.0
2008-06-30 10:13:00,2.11677,2.11885,2.11395,2.11605,8250000.0
2008-06-30 10:14:00,2.11619,2.11753,2.11425,2.11753,8130000.0
2008-06-30 10:15:00,2.1128,2.11838,2.1128,2.11757,9250000.0
2008-06-30 10:16:00,2.1186,2.1186,2.11546,2.11569,5500000.0
2008-06-30 10:17:00,2.11766,2.11839,2.11393,2.11839,11750000.0
2008-06-30 10:18:00,2.11477,2.11745,2.11358,2.11544,5630000.0
2008-06-30 10:19:00,2.11651,2.11797,2.11372,2.11797,5750000.0
2008-06-30 10:20:00,2.11723,2.11737,2.11239,2.11451,7000000.0
2008-06-30 10:21:00,2.11668,2.11848,2.11401,2.11768,9500000.0
2008-06-30 10:22:00,2.11737,2.11895,2.11737,2.11834,8500000.0
2008-06-30 10:23:00,2.11949,2.11949,2.11184,2.11683,8380000.0
2008-06-30 10:24:00,2.11957,2.11961,2.11526,2.11885,7880000.0
2008-06-30 10:25:00,2.11828,2.11973,2.11652,2.11973,7500000.0
2008-06-30 10:26:00,2.12016,2.12016,2.11741,2.11869,7380000.0
2008-06-30 10:27:00,2.11735,2.12006,2.11409,2.11871,7250000.0
2008-06-30 10:28:00,2.11582,2.1202,2.11582,2.11815,9630000.0
2008-06-30 10:29:00,2.11778,2.11912,2.11756,2.11817,8500000.0
2008-06-30 10:30:00,2.11716,2.11952,2.11268,2.11488,7380000.0
2008-06-30 10:31:00,2.11848,2.11864,2.11349,2.11458,7380000.0
2008-06-30 10:32:00,2.11832,2.11854,2.11619,2.11731,7880000.0
2008-06-30 10:33:00,2.11902,2.11931,2.11493,2.116,14000000.0
2008-06-30 10:34:00,2.1159,2.11841,2.11398,2.11766,8000000.0
2008-06-30 10:35:00,2.11805,2.11847,2.11312,2.11326,11130000.0
2008-06-30 10:36:00,2.11728,2.11823,2.1134,2.11594,13250000.0
2008-06-30 10:37:00,2.11767,2.11767,2.11426,2.1146,14630000.0
2008-06-30 10:38:00,2.11549,2.11747,2.1122,2.11546,5380000.0
2008-06-30 10:39:00,2.11653,2.11681,2.11468,2.1148,5500000.0
2008-06-30 10:40:00,2.11579,2.11605,2.11116,2.11116,9630000.0
2008-06-30 10:41:00,2.11312,2.11536,2.11114,2.11114,6000000.0
2008-06-30 10:42:00,2.11486,2.11529,2.11222,2.11396,7380000.0
2008-06-30 10:43:00,2.11517,2.11535,2.11105,2.11329,8750000.0
2008-06-30 10:44:00,2.11481,2.1151,2.1082,2.1125,8000000.0
2008-06-30 10:45:00,2.11425,2.11503,2.11059,2.11453,7250000.0
2008-06-30 10:46:00,2.11413,2.11439,2.11227,2.11434,8880000.0
2008-06-30 10:47:00,2.1148,2.11511,2.10981,2.11248,10130000.0
2008-06-30 10:48:00,2.11321,2.11471,2.11321,2.11347,8750000.0
2008-06-30 10:49:00,2.11641,2.11641,2.1103,2.11323,12500000.0
2008-06-30 10:50:00,2.11404,2.11605,2.11315,2.11358,7630000.0
2008-06-30 10:51:00,2.11265,2.11517,2.11144,2.11515,9000000.0
2008-06-30 10:52:00,2.11485,2.1153,2.11348,2.11522,7750000.0
2008-06-30 10:53:00,2.11586,2.11586,2.11384,2.11493,6750000.0
2008-06-30 10:54:00,2.1146,2.11538,2.11339,2.11522,11000000.0
2008-06-30 10:55:00,2.1145,2.11664,2.11299,2.11664,10500000.0
2008-06-30 10:56:00,2.11111,2.11573,2.11111,2.11437,8380000.0
2008-06-30 10:57:00,2.11541,2.11671,2.11275,2.11671,7250000.0
2008-06-30 10:58:00,2.1158,2.11589,2.11315,2.11555,8750000.0
2008-06-30 10:59:00,2.11644,2.11646,2.11419,2.11527,6250000.0
2008-06-30 11:00:00,2.11518,2.1161,2.1142,2.11599,8250000.0
2008-06-30 11:01:00,2.1167,2.1167,2.11056,2.11333,8130000.0
2008-06-30 11:02:00,2.11617,2.11667,2.11423,2.11667,7130000.0
2008-06-30 11:03:00,2.11576,2.11641,2.11294,2.11557,10130000.0
2008-06-30 11:04:00,2.11358,2.11612,2.11227,2.11612,6500000.0
2008-06-30 11:05:00,2.11704,2.11704,2.11211,2.1146,7380000.0
2008-06-30 11:06:00,2.11512,2.11709,2.11226,2.11559,14000000.0
2008-06-30 11:07:00,2.11655,2.11667,2.11368,2.11603,7750000.0
2008-06-30 11:08:00,2.11371,2.11593,2.11106,2.11593,7250000.0
2008-06-30 11:09:00,2.11384,2.11657,2.11111,2.11564,7750000.0
2008-06-30 11:10:00,2.11544,2.11643,2.11148,2.1146,16000000.0
2008-06-30 11:11:00,2.11609,2.11731,2.113,2.11511,7380000.0
2008-06-30 11:12:00,2.11608,2.11682,2.11277,2.11497,10880000.0
2008-06-30 11:13:00,2.11469,2.11648,2.1128,2.11602,9000000.0
2008-06-30 11:14:00,2.11489,2.11692,2.1137,2.11393,9880000.0
2008-06-30 11:15:00,2.117,2.117,2.11277,2.11529,9380000.0
2008-06-30 11:16:00,2.11608,2.11609,2.11408,2.11559,12500000.0
2008-06-30 11:17:00,2.11461,2.1168,2.11369,2.1161,8630000.0
2008-06-30 11:18:00,2.11089,2.11634,2.11089,2.11634,6250000.0
2008-06-30 11:19:00,2.11601,2.11639,2.11337,2.11589,7000000.0
2008-06-30 11:20:00,2.11417,2.11645,2.11027,2.11377,10750000.0
2008-06-30 11:21:00,2.11519,2.11633,2.11074,2.11372,12250000.0
2008-06-30 11:22:00,2.11595,2.11672,2.11422,2.11517,5750000.0
2008-06-30 11:23:00,2.1168,2.11813,2.11304,2.11676,9750000.0
2008-06-30 11:24:00,2.11694,2.11776,2.11122,2.11776,16250000.0
2008-06-30 11:25:00,2.11752,2.11752,2.1127,2.11377,13250000.0
2008-06-30 11:26:00,2.1159,2.11733,2.11355,2.11694,12500000.0
2008-06-30 11:27:00,2.11559,2.11697,2.11238,2.11697,6750000.0
2008-06-30 11:28:00,2.115,2.11712,2.11263,2.11475,6000000.0
2008-06-30 11:29:00,2.11743,2.11743,2.11314,2.11713,7250000.0
2008-06-30 11:30:00,2.11614,2.11743,2.11393,2.11743,8000000.0
2008-06-30 11:31:00,2.11496,2.11734,2.11478,2.11734,8750000.0
2008-06-30 11:32:00,2.11424,2.11716,2.11335,2.1147,11000000.0
2008-06-30 11:33:00,2.11596,2.11739,2.11481,2.11582,10000000.0
2008-06-30 11:34:00,2.11302,2.11633,2.11186,2.11604,5630000.0
2008-06-30 11:35:00,2.11626,2.11696,2.11142,2.11492,7500000.0
2008-06-30 11:36:00,2.11594,2.11618,2.11096,2.11544,5500000.0
2008-06-30 11:37:00,2.11586,2.11745,2.11422,2.11581,8000000.0
2008-06-30 11:38:00,2.1152,2.11687,2.11452,2.11452,5880000.0
2008-06-30 11:39:00,2.1172,2.11739,2.11438,2.11438,10250000.0
2008-06-30 11:40:00,2.11438,2.11707,2.11352,2.11702,7630000.0
2008-06-30 11:41:00,2.11765,2.11784,2.11186,2.11654,6380000.0
2008-06-30 11:42:00,2.11557,2.11714,2.11283,2.11664,12260000.0
2008-06-30 11:43:00,2.11634,2.11646,2.11292,2.1161,7250000.0
2008-06-30 11:44:00,2.11733,2.11733,2.11281,2.11396,7000000.0
2008-06-30 11:45:00,2.1164,2.11686,2.11411,2.11411,10260000.0
2008-06-30 11:46:00,2.11559,2.11735,2.11298,2.115,11500000.0
2008-06-30 11:47:00,2.11607,2.11658,2.11408,2.11581,6880000.0
2008-06-30 11:48:00,2.11537,2.11794,2.11482,2.11773,9750000.0
2008-06-30 11:49:00,2.11648,2.11663,2.11139,2.11602,9750000.0
2008-06-30 11:50:00,2.11783,2.11817,2.11333,2.11786,8750000.0
2008-06-30 11:51:00,2.11529,2.11778,2.11288,2.11288,12130000.0
2008-06-30 11:52:00,2.11816,2.11816,2.11469,2.11627,10510000.0
2008-06-30 11:53:00,2.11397,2.11894,2.11397,2.11718,7500000.0
2008-06-30 11:54:00,2.11613,2.11789,2.11573,2.11704,8260000.0
2008-06-30 11:55:00,2.11699,2.11742,2.11374,2.11546,11250000.0
2008-06-30 11:56:00,2.1182,2.1182,2.11309,2.11768,6750000.0
2008-06-30 11:57:00,2.11761,2.11833,2.11388,2.11779,11500000.0
2008-06-30 11:58:00,2.1183,2.11871,2.11366,2.11657,6750000.0
2008-06-30 11:59:00,2.11829,2.11865,2.11633,2.1182,7750000.0
2008-06-30 12:00:00,2.1182,2.11911,2.1169,2.11911,12000000.0
2008-06-30 12:01:00,2.11854,2.11889,2.11416,2.11889,8380000.0
2008-06-30 12:02:00,2.11879,2.11913,2.11482,2.11802,13750000.0
2008-06-30 12:03:00,2.11982,2.12008,2.11631,2.11916,5880000.0
2008-06-30 12:04:00,2.11772,2.12167,2.11691,2.12066,6000000.0
2008-06-30 12:05:00,2.11873,2.11982,2.11702,2.11982,8750000.0
2008-06-30 12:06:00,2.11902,2.11999,2.11493,2.11566,8750000.0
2008-06-30 12:07:00,2.12014,2.12024,2.11808,2.11911,8500000.0
2008-06-30 12:08:00,2.11766,2.12059,2.11711,2.11875,9250000.0
2008-06-30 12:09:00,2.11734,2.12032,2.11526,2.11957,10750000.0
2008-06-30 12:10:00,2.12133,2.12133,2.11334,2.11334,13000000.0
2008-06-30 12:11:00,2.11961,2.11961,2.11548,2.11722,6000000.0
2008-06-30 12:12:00,2.11927,2.11969,2.11673,2.11915,6750000.0
2008-06-30 12:13:00,2.11575,2.11915,2.11405,2.11826,8250000.0
2008-06-30 12:14:00,2.11956,2.11956,2.11605,2.11894,7880000.0
2008-06-30 12:15:00,2.11685,2.11881,2.11685,2.11799,6500000.0
2008-06-30 12:16:00,2.1163,2.11838,2.11264,2.11808,13000000.0
2008-06-30 12:17:00,2.11401,2.11809,2.11401,2.11788,8000000.0
2008-06-30 12:18:00,2.11917,2.11968,2.11641,2.1168,7000000.0
2008-06-30 12:19:00,2.11826,2.11902,2.11631,2.11686,6250000.0
2008-06-30 12:20:00,2.11467,2.11819,2.11284,2.11705,7500000.0
2008-06-30 12:21:00,2.11546,2.1186,2.11216,2.11526,9500000.0
2008-06-30 12:22:00,2.11548,2.11777,2.11214,2.11738,7750000.0
2008-06-30 12:23:00,2.11761,2.11761,2.11426,2.11691,11750000.0
2008-06-30 12:24:00,2.11729,2.11798,2.11521,2.11521,9500000.0
2008-06-30 12:25:00,2.11731,2.11731,2.11454,2.11558,6500000.0
2008-06-30 12:26:00,2.11606,2.11658,2.1114,2.11305,10250000.0
2008-06-30 12:27:00,2.11654,2.11669,2.11468,2.11667,9500000.0
2008-06-30 12:28:00,2.11654,2.11746,2.11354,2.11608,8880000.0
2008-06-30 12:29:00,2.11629,2.11673,2.11252,2.11325,10880000.0
2008-06-30 12:30:00,2.11477,2.11754,2.11465,2.11465,9750000.0
2008-06-30 12:31:00,2.11487,2.11715,2.11487,2.11617,6500000.0
2008-06-30 12:32:00,2.11769,2.11817,2.11217,2.11514,6380000.0
2008-06-30 12:33:00,2.11581,2.11772,2.11384,2.11668,9250000.0
2008-06-30 12:34:00,2.11749,2.11792,2.11325,2.11637,8500000.0
2008-06-30 12:35:00,2.11633,2.11633,2.11293,2.11438,6000000.0
2008-06-30 12:36:00,2.11655,2.1179,2.11274,2.11765,12130000.0
2008-06-30 12:37:00,2.11794,2.11794,2.11163,2.11324,10000000.0
2008-06-30 12:38:00,2.11699,2.11713,2.11419,2.11419,6880000.0
2008-06-30 12:39:00,2.11754,2.11754,2.11477,2.11509,9250000.0
2008-06-30 12:40:00,2.11244,2.11717,2.11244,2.11717,7880000.0
2008-06-30 12:41:00,2.11736,2.11739,2.11307,2.11433,10000000.0
2008-06-30 12:42:00,2.116,2.11704,2.11502,2.11502,7750000.0
2008-06-30 12:43:00,2.11748,2.11813,2.11547,2.11722,17500000.0
2008-06-30 12:44:00,2.11624,2.11811,2.11328,2.11376,7000000.0
2008-06-30 12:45:00,2.11761,2.11769,2.11408,2.11769,11250000.0
2008-06-30 12:46:00,2.11647,2.11782,2.11486,2.11486,5500000.0
2008-06-30 12:47:00,2.11715,2.11773,2.11441,2.11773,7500000.0
2008-06-30 12:48:00,2.11701,2.11804,2.1136,2.11614,9000000.0
2008-06-30 12:49:00,2.11712,2.11812,2.11513,2.11799,8500000.0
2008-06-30 12:50:00,2.11826,2.11894,2.11568,2.11659,11250000.0
2008-06-30 12:51:00,2.11623,2.1196,2.11393,2.11823,8000000.0
2008-06-30 12:52:00,2.11874,2.11895,2.11342,2.11342,7750000.0
2008-06-30 12:53:00,2.11932,2.1206,2.11647,2.1183,8500000.0
2008-06-30 12:54:00,2.11891,2.12048,2.11605,2.11816,13000000.0
2008-06-30 12:55:00,2.11816,2.1215,2.11714,2.12055,8500000.0
2008-06-30 12:56:00,2.11822,2.12169,2.11607,2.11993,11760000.0
2008-06-30 12:57:00,2.11992,2.1222,2.11646,2.12057,8630000.0
2008-06-30 12:58:00,2.1196,2.12091,2.11636,2.12091,6130000.0
2008-06-30 12:59:00,2.11976,2.12096,2.11789,2.11923,12000000.0
2008-06-30 13:00:00,2.12029,2.12126,2.11614,2.1198,9250000.0
2008-06-30 13:01:00,2.12136,2.12361,2.11904,2.12081,10000000.0
2008-06-30 13:02:00,2.1193,2.12322,2.1162,2.12322,9000000.0
2008-06-30 13:03:00,2.1182,2.12387,2.1182,2.12387,12630000.0
2008-06-30 13:04:00,2.12317,2.12334,2.12086,2.12086,7500000.0
2008-06-30 13:05:00,2.12043,2.12374,2.12016,2.1234,8750000.0
2008-06-30 13:06:00,2.11868,2.12251,2.11868,2.1201,6500000.0
2008-06-30 13:07:00,2.11707,2.12263,2.11707,2.12029,15500000.0
2008-06-30 13:08:00,2.12336,2.12336,2.11977,2.12003,7500000.0
2008-06-30 13:09:00,2.12333,2.12333,2.11812,2.12006,7880000.0
2008-06-30 13:10:00,2.12258,2.12375,2.11979,2.12098,10000000.0
2008-06-30 13:11:00,2.12172,2.12203,2.11742,2.12178,11000000.0
2008-06-30 13:12:00,2.12285,2.12373,2.12055,2.12055,8000000.0
2008-06-30 13:13:00,2.11947,2.12256,2.11862,2.12195,8000000.0
2008-06-30 13:14:00,2.11836,2.12265,2.11591,2.12157,6750000.0
2008-06-30 13:15:00,2.12229,2.12414,2.12018,2.12018,6000000.0
2008-06-30 13:16:00,2.1227,2.12388,2.11749,2.12286,9380000.0
2008-06-30 13:17:00,2.12411,2.12472,2.12268,2.12443,12000000.0
2008-06-30 13:18:00,2.12196,2.12414,2.11973,2.12354,8130000.0
2008-06-30 13:19:00,2.1238,2.12438,2.12155,2.12409,8250000.0
2008-06-30 13:20:00,2.12163,2.12526,2.121,2.12487,10500000.0
2008-06-30 13:21:00,2.12229,2.12517,2.12154,2.12485,8510000.0
2008-06-30 13:22:00,2.12509,2.12509,2.12037,2.12317,9880000.0
2008-06-30 13:23:00,2.12517,2.12542,2.12264,2.12497,9000000.0
2008-06-30 13:24:00,2.12462,2.12629,2.12136,2.12136,10250000.0
2008-06-30 13:25:00,2.1249,2.12521,2.11895,2.12461,12880000.0
2008-06-30 13:26:00,2.12228,2.1245,2.12142,2.12351,7380000.0
2008-06-30 13:27:00,2.12332,2.12776,2.1206,2.12359,8750000.0
2008-06-30 13:28:00,2.12038,2.12335,2.12038,2.12128,7500000.0
2008-06-30 13:29:00,2.12418,2.12489,2.12054,2.12054,7750000.0
2008-06-30 13:30:00,2.12005,2.12414,2.12005,2.12334,10000000.0
2008-06-30 13:31:00,2.12172,2.12364,2.1187,2.12183,6250000.0
2008-06-30 13:32:00,2.12099,2.12202,2.12009,2.12118,6380000.0
2008-06-30 13:33:00,2.12111,2.12233,2.11634,2.11886,11750000.0
2008-06-30 13:34:00,2.12043,2.12176,2.11955,2.12176,7500000.0
2008-06-30 13:35:00,2.12168,2.12168,2.11768,2.11948,9760000.0
2008-06-30 13:36:00,2.1219,2.1222,2.11746,2.12123,8630000.0
2008-06-30 13:37:00,2.11964,2.12136,2.11614,2.11614,5880000.0
2008-06-30 13:38:00,2.1201,2.12187,2.11906,2.12015,12250000.0
2008-06-30 13:39:00,2.12031,2.12083,2.11379,2.12083,8750000.0
2008-06-30 13:40:00,2.12115,2.12249,2.11371,2.1193,13750000.0
2008-06-30 13:41:00,2.12145,2.12145,2.11807,2.11807,6250000.0
2008-06-30 13:42:00,2.12105,2.12146,2.11712,2.1181,9000000.0
2008-06-30 13:43:00,2.12119,2.12153,2.11878,2.12153,11750000.0
2008-06-30 13:44:00,2.12206,2.12206,2.11619,2.11736,8750000.0
2008-06-30 13:45:00,2.11941,2.12118,2.11782,2.12088,6000000.0
2008-06-30 13:46:00,2.12164,2.12164,2.11718,2.11841,8000000.0
2008-06-30 13:47:00,2.12063,2.1221,2.11503,2.11945,8130000.0
2008-06-30 13:48:00,2.12163,2.12163,2.11746,2.12037,5750000.0
2008-06-30 13:49:00,2.11857,2.12299,2.11857,2.12156,10880000.0
2008-06-30 13:50:00,2.11942,2.12111,2.11857,2.11857,8000000.0
2008-06-30 13:51:00,2.12106,2.12199,2.11751,2.11859,10250000.0
2008-06-30 13:52:00,2.12169,2.12218,2.11563,2.12022,7250000.0
2008-06-30 13:53:00,2.12197,2.12197,2.11588,2.11835,14000000.0
2008-06-30 13:54:00,2.11995,2.12103,2.11776,2.11776,6630000.0
2008-06-30 13:55:00,2.12192,2.12192,2.11562,2.11863,6000000.0
2008-06-30 13:56:00,2.11774,2.1211,2.11614,2.11808,11000000.0
2008-06-30 13:57:00,2.12159,2.12159,2.11922,2.12097,7250000.0
2008-06-30 13:58:00,2.12105,2.12209,2.11672,2.11696,10250000.0
2008-06-30 13:59:00,2.11998,2.12084,2.11433,2.11433,8250000.0
2008-06-30 14:00:00,2.11796,2.12202,2.11796,2.12179,5250000.0
2008-06-30 14:01:00,2.11769,2.1228,2.11769,2.11793,11630000.0
2008-06-30 14:02:00,2.11738,2.12115,2.11665,2.12115,7630000.0
2008-06-30 14:03:00,2.11866,2.12206,2.11787,2.11824,8500000.0
2008-06-30 14:04:00,2.11875,2.12197,2.11875,2.12192,12380000.0
2008-06-30 14:05:00,2.11986,2.12182,2.11932,2.12179,5250000.0
2008-06-30 14:06:00,2.11861,2.12236,2.11861,2.12166,7000000.0
2008-06-30 14:07:00,2.12254,2.12254,2.11971,2.12191,9750000.0
2008-06-30 14:08:00,2.1201,2.12241,2.11835,2.12241,8750000.0
2008-06-30 14:09:00,2.12038,2.12096,2.11757,2.12096,7380000.0
2008-06-30 14:10:00,2.11966,2.12121,2.11846,2.12013,5250000.0
2008-06-30 14:11:00,2.1216,2.12197,2.11709,2.12197,12000000.0
2008-06-30 14:12:00,2.12002,2.12299,2.11934,2.11934,8500000.0
2008-06-30 14:13:00,2.12224,2.12224,2.11882,2.12219,6250000.0
2008-06-30 14:14:00,2.11874,2.1226,2.11837,2.11837,10380000.0
2008-06-30 14:15:00,2.12247,2.12281,2.11989,2.12253,12500000.0
2008-06-30 14:16:00,2.12054,2.12191,2.11819,2.12019,9000000.0
2008-06-30 14:17:00,2.123,2.12317,2.12106,2.12193,8500000.0
2008-06-30 14:18:00,2.12253,2.12312,2.11987,2.12305,9130000.0
2008-06-30 14:19:00,2.11854,2.12277,2.11854,2.1211,6750000.0
2008-06-30 14:20:00,2.12307,2.12307,2.11837,2.12304,9250000.0
2008-06-30 14:21:00,2.12249,2.12249,2.11751,2.12248,7000000.0
2008-06-30 14:22:00,2.12036,2.12302,2.11924,2.12302,8000000.0
2008-06-30 14:23:00,2.12303,2.12548,2.11977,2.12387,9250000.0
2008-06-30 14:24:00,2.12189,2.12373,2.11856,2.12373,10500000.0
2008-06-30 14:25:00,2.12562,2.12562,2.119,2.12335,9500000.0
2008-06-30 14:26:00,2.12341,2.12525,2.12158,2.12452,9630000.0
2008-06-30 14:27:00,2.12548,2.12621,2.12233,2.1251,7380000.0
2008-06-30 14:28:00,2.12599,2.12599,2.1214,2.12192,12250000.0
2008-06-30 14:29:00,2.12518,2.12518,2.11918,2.12376,8500000.0
2008-06-30 14:30:00,2.12405,2.12406,2.11976,2.12043,5500000.0
2008-06-30 14:31:00,2.12132,2.12663,2.12119,2.1252,17000000.0
2008-06-30 14:32:00,2.12396,2.12403,2.11997,2.12403,9630000.0
2008-06-30 14:33:00,2.12324,2.12529,2.12245,2.12529,8000000.0
2008-06-30 14:34:00,2.12214,2.12513,2.12214,2.12475,10380000.0
2008-06-30 14:35:00,2.12286,2.12464,2.11994,2.12388,10500000.0
2008-06-30 14:36:00,2.12298,2.12409,2.11953,2.12388,14250000.0
2008-06-30 14:37:00,2.12272,2.1239,2.12157,2.12305,8630000.0
2008-06-30 14:38:00,2.12296,2.12335,2.11825,2.12172,7000000.0
2008-06-30 14:39:00,2.12236,2.12301,2.12039,2.12039,5500000.0
2008-06-30 14:40:00,2.12277,2.12289,2.11952,2.12271,9500000.0
2008-06-30 14:41:00,2.12356,2.12401,2.12126,2.12401,6750000.0
2008-06-30 14:42:00,2.12225,2.12304,2.11992,2.11992,6250000.0
2008-06-30 14:43:00,2.12222,2.12393,2.1168,2.12022,9500000.0
2008-06-30 14:44:00,2.11996,2.12347,2.11926,2.12255,5500000.0
2008-06-30 14:45:00,2.12229,2.12273,2.12089,2.12157,8000000.0
2008-06-30 14:46:00,2.12191,2.12295,2.11832,2.1215,8630000.0
2008-06-30 14:47:00,2.12398,2.12398,2.1202,2.12277,8250000.0
2008-06-30 14:48:00,2.12335,2.12416,2.1214,2.1214,11750000.0
2008-06-30 14:49:00,2.12404,2.1244,2.12048,2.12388,6250000.0
2008-06-30 14:50:00,2.12237,2.12407,2.11803,2.12259,7250000.0
2008-06-30 14:51:00,2.12231,2.12383,2.12106,2.12304,7880000.0
2008-06-30 14:52:00,2.12379,2.12449,2.11848,2.12116,11750000.0
2008-06-30 14:53:00,2.12379,2.12407,2.11996,2.11996,7750000.0
2008-06-30 14:54:00,2.12211,2.12257,2.11628,2.12198,11500000.0
2008-06-30 14:55:00,2.12331,2.12376,2.12018,2.12302,12750000.0
2008-06-30 14:56:00,2.12259,2.12405,2.11894,2.12021,11880000.0
2008-06-30 14:57:00,2.12089,2.12324,2.11979,2.12193,10250000.0
2008-06-30 14:58:00,2.12186,2.12186,2.11989,2.11989,7500000.0
2008-06-30 14:59:00,2.12253,2.12289,2.12043,2.12289,12500000.0
2008-06-30 15:00:00,2.12251,2.12384,2.12049,2.12214,9630000.0
2008-06-30 15:01:00,2.12137,2.1237,2.11726,2.12285,10130000.0
2008-06-30 15:02:00,2.1217,2.12394,2.11853,2.12292,9500000.0
2008-06-30 15:03:00,2.11993,2.12375,2.11806,2.12164,12880000.0
2008-06-30 15:04:00,2.12425,2.12434,2.1181,2.11892,9000000.0
2008-06-30 15:05:00,2.1236,2.1236,2.12032,2.12032,9500000.0
2008-06-30 15:06:00,2.12405,2.12405,2.11934,2.12189,6000000.0
2008-06-30 15:07:00,2.11986,2.12407,2.11986,2.12246,11000000.0
2008-06-30 15:08:00,2.12466,2.12466,2.12118,2.12226,10500000.0
2008-06-30 15:09:00,2.12416,2.12442,2.1197,2.12438,8880000.0
2008-06-30 15:10:00,2.12449,2.12449,2.11965,2.12341,7250000.0
2008-06-30 15:11:00,2.12401,2.12404,2.12129,2.12325,9500000.0
2008-06-30 15:12:00,2.12159,2.1242,2.12089,2.12261,7500000.0
2008-06-30 15:13:00,2.11874,2.12392,2.11874,2.12392,10750000.0
2008-06-30 15:14:00,2.12274,2.12326,2.11965,2.11965,8250000.0
2008-06-30 15:15:00,2.12048,2.12237,2.11929,2.12053,9750000.0
2008-06-30 15:16:00,2.11861,2.12313,2.11861,2.121,7000000.0
2008-06-30 15:17:00,2.12267,2.12267,2.11734,2.1213,13000000.0
2008-06-30 15:18:00,2.12002,2.12201,2.11834,2.11879,5500000.0
2008-06-30 15:19:00,2.12181,2.12181,2.11673,2.11673,9500000.0
2008-06-30 15:20:00,2.12075,2.12105,2.11717,2.12026,6750000.0
2008-06-30 15:21:00,2.1198,2.12274,2.11561,2.12076,10750000.0
2008-06-30 15:22:00,2.12116,2.12209,2.11606,2.11765,12250000.0
2008-06-30 15:23:00,2.12134,2.12147,2.11674,2.12027,6000000.0
2008-06-30 15:24:00,2.11996,2.12206,2.11562,2.12084,8130000.0
2008-06-30 15:25:00,2.12034,2.12146,2.11921,2.12085,8250000.0
2008-06-30 15:26:00,2.12045,2.12115,2.1173,2.12053,13630000.0
2008-06-30 15:27:00,2.12081,2.12204,2.11902,2.1205,8750000.0
2008-06-30 15:28:00,2.12063,2.12084,2.11794,2.1197,5500000.0
2008-06-30 15:29:00,2.11719,2.12247,2.11719,2.12247,5750000.0
2008-06-30 15:30:00,2.12023,2.12129,2.11955,2.12044,6000000.0
2008-06-30 15:31:00,2.12114,2.12156,2.11827,2.11827,10000000.0
2008-06-30 15:32:00,2.1204,2.12134,2.11755,2.12103,8750000.0
2008-06-30 15:33:00,2.11842,2.12082,2.11842,2.12004,9010000.0
2008-06-30 15:34:00,2.12136,2.12136,2.11755,2.12112,6130000.0
2008-06-30 15:35:00,2.11825,2.12041,2.11238,2.12041,10500000.0
2008-06-30 15:36:00,2.1216,2.12254,2.11686,2.12185,12500000.0
2008-06-30 15:37:00,2.12251,2.12251,2.1195,2.1218,6130000.0
2008-06-30 15:38:00,2.11908,2.12217,2.1171,2.12085,12000000.0
2008-06-30 15:39:00,2.11996,2.12238,2.11858,2.11858,7000000.0
2008-06-30 15:40:00,2.12053,2.12204,2.11626,2.12162,10000000.0
2008-06-30 15:41:00,2.11746,2.12137,2.11667,2.11667,8500000.0
2008-06-30 15:42:00,2.11972,2.12163,2.11936,2.12163,5250000.0
2008-06-30 15:43:00,2.11883,2.12108,2.11814,2.12108,5880000.0
2008-06-30 15:44:00,2.1217,2.12172,2.11731,2.11731,8750000.0
2008-06-30 15:45:00,2.12227,2.1228,2.11829,2.12047,10000000.0
2008-06-30 15:46:00,2.12103,2.12143,2.11674,2.1192,11000000.0
2008-06-30 15:47:00,2.12207,2.12323,2.11896,2.12037,8630000.0
2008-06-30 15:48:00,2.12027,2.12137,2.11812,2.12137,7000000.0
2008-06-30 15:49:00,2.12046,2.12182,2.11537,2.12182,8750000.0
2008-06-30 15:50:00,2.12006,2.12131,2.11717,2.12038,12500000.0
2008-06-30 15:51:00,2.11839,2.12078,2.11581,2.11813,10750000.0
2008-06-30 15:52:00,2.11802,2.12101,2.11589,2.11935,9010000.0
2008-06-30 15:53:00,2.12129,2.12147,2.11749,2.12023,7750000.0
2008-06-30 15:54:00,2.12128,2.12155,2.11559,2.12057,10250000.0
2008-06-30 15:55:00,2.12184,2.12184,2.11594,2.11988,6250000.0
2008-06-30 15:56:00,2.11927,2.12169,2.1177,2.12077,6000000.0
2008-06-30 15:57:00,2.12163,2.12222,2.11759,2.11759,8760000.0
2008-06-30 15:58:00,2.1198,2.12132,2.11677,2.11728,7250000.0
2008-06-30 15:59:00,2.1205,2.12093,2.11709,2.11953,10000000.0
2008-06-30 16:00:00,2.12036,2.12102,2.11768,2.11951,12250000.0
2008-06-30 16:01:00,2.119,2.11965,2.11553,2.11553,10380000.0
2008-06-30 16:02:00,2.11952,2.1196,2.11604,2.11604,5880000.0
2008-06-30 16:03:00,2.11943,2.12099,2.1188,2.12065,6500000.0
2008-06-30 16:04:00,2.1195,2.1207,2.11766,2.11968,8750000.0
2008-06-30 16:05:00,2.12038,2.12038,2.11385,2.11864,7750000.0
2008-06-30 16:06:00,2.11919,2.12022,2.11856,2.11975,5500000.0
2008-06-30 16:07:00,2.11868,2.12008,2.11781,2.12008,7500000.0
2008-06-30 16:08:00,2.11707,2.12029,2.11707,2.12029,5250000.0
2008-06-30 16:09:00,2.1196,2.12013,2.1184,2.11877,7500000.0
2008-06-30 16:10:00,2.11768,2.11979,2.11605,2.11979,10000000.0
2008-06-30 16:11:00,2.12025,2.12079,2.11618,2.11756,9500000.0
2008-06-30 16:12:00,2.12096,2.12241,2.11754,2.11863,10750000.0
2008-06-30 16:13:00,2.12036,2.12145,2.11923,2.12037,5250000.0
2008-06-30 16:14:00,2.12088,2.12123,2.11675,2.12119,8500000.0
2008-06-30 16:15:00,2.1194,2.12135,2.11809,2.12135,7000000.0
2008-06-30 16:16:00,2.12072,2.12072,2.11586,2.1172,8750000.0
2008-06-30 16:17:00,2.11872,2.12009,2.11736,2.11935,6500000.0
2008-06-30 16:18:00,2.11969,2.12029,2.11665,2.1192,10880000.0
2008-06-30 16:19:00,2.11981,2.12048,2.11486,2.11579,12880000.0
2008-06-30 16:20:00,2.11978,2.12064,2.11421,2.11978,8750000.0
2008-06-30 16:21:00,2.12061,2.12076,2.11667,2.11667,5500000.0
2008-06-30 16:22:00,2.12171,2.12171,2.11581,2.11652,7500000.0
2008-06-30 16:23:00,2.11763,2.12188,2.11763,2.12013,11000000.0
2008-06-30 16:24:00,2.11822,2.12202,2.11631,2.11915,9500000.0
2008-06-30 16:25:00,2.12088,2.12108,2.11858,2.1189,10750000.0
2008-06-30 16:26:00,2.11938,2.12036,2.11663,2.11924,10750000.0
2008-06-30 16:27:00,2.11989,2.12075,2.11544,2.12075,11000000.0
2008-06-30 16:28:00,2.12061,2.12061,2.11766,2.12001,8250000.0
2008-06-30 16:29:00,2.11981,2.12059,2.11782,2.1203,8000000.0
2008-06-30 16:30:00,2.11905,2.12095,2.11491,2.12095,5750000.0
2008-06-30 16:31:00,2.11788,2.1197,2.11663,2.11964,11000000.0
2008-06-30 16:32:00,2.11843,2.12009,2.11692,2.11907,7000000.0
2008-06-30 16:33:00,2.12069,2.12102,2.11684,2.12004,11750000.0
2008-06-30 16:34:00,2.11987,2.12096,2.11772,2.12053,13750000.0
2008-06-30 16:35:00,2.12016,2.12168,2.11685,2.11887,11000000.0
2008-06-30 16:36:00,2.11985,2.12127,2.11551,2.1196,12750000.0
2008-06-30 16:37:00,2.11695,2.12125,2.11695,2.12085,8750000.0
2008-06-30 16:38:00,2.12042,2.12257,2.1167,2.12164,8500000.0
2008-06-30 16:39:00,2.12092,2.12121,2.11659,2.1209,6000000.0
2008-06-30 16:40:00,2.12151,2.12167,2.11546,2.12114,7250000.0
2008-06-30 16:41:00,2.1189,2.12233,2.11773,2.12153,9130000.0
2008-06-30 16:42:00,2.11936,2.1223,2.11682,2.12041,9250000.0
2008-06-30 16:43:00,2.12052,2.12252,2.12052,2.12093,5750000.0
2008-06-30 16:44:00,2.12015,2.12187,2.11848,2.12038,8750000.0
2008-06-30 16:45:00,2.12211,2.12211,2.11863,2.1206,7500000.0
2008-06-30 16:46:00,2.12048,2.12247,2.11849,2.11849,9630000.0
2008-06-30 16:47:00,2.11962,2.12272,2.11962,2.12271,5250000.0
2008-06-30 16:48:00,2.12225,2.12242,2.11743,2.12132,6250000.0
2008-06-30 16:49:00,2.12324,2.12324,2.11848,2.12278,7630000.0
2008-06-30 16:50:00,2.12031,2.12294,2.11698,2.12255,7500000.0
2008-06-30 16:51:00,2.12123,2.12218,2.11968,2.12218,5630000.0
2008-06-30 16:52:00,2.12284,2.12299,2.11909,2.12292,7250000.0
2008-06-30 16:53:00,2.12193,2.12395,2.11888,2.1212,8250000.0
2008-06-30 16:54:00,2.12001,2.12234,2.11838,2.12003,7880000.0
2008-06-30 16:55:00,2.12203,2.12299,2.11919,2.11919,6500000.0
2008-06-30 16:56:00,2.12232,2.12402,2.12165,2.12402,7500000.0
2008-06-30 16:57:00,2.12143,2.12236,2.12089,2.12118,6380000.0
2008-06-30 16:58:00,2.12043,2.12249,2.1182,2.12159,9500000.0
2008-06-30 16:59:00,2.12137,2.12232,2.11639,2.12232,12250000.0
2008-06-30 17:00:00,2.12276,2.12298,2.11652,2.1214,9000000.0
2008-06-30 17:01:00,2.12142,2.12265,2.11678,2.1225,7880000.0
2008-06-30 17:02:00,2.12281,2.12281,2.11788,2.11788,5260000.0
2008-06-30 17:03:00,2.12101,2.12227,2.12025,2.12175,11000000.0
2008-06-30 17:04:00,2.12191,2.12249,2.11964,2.12249,8630000.0
2008-06-30 17:05:00,2.12007,2.12161,2.11663,2.11943,7250000.0
2008-06-30 17:06:00,2.12258,2.12308,2.11915,2.12185,8750000.0
2008-06-30 17:07:00,2.12178,2.12322,2.11937,2.12322,11750000.0
2008-06-30 17:08:00,2.1189,2.12308,2.1189,2.12008,9000000.0
2008-06-30 17:09:00,2.12327,2.12327,2.12108,2.1223,6250000.0
2008-06-30 17:10:00,2.11784,2.12325,2.11784,2.12301,9750000.0
2008-06-30 17:11:00,2.12181,2.12318,2.1179,2.12302,8500000.0
2008-06-30 17:12:00,2.12118,2.12316,2.12118,2.12215,5750000.0
2008-06-30 17:13:00,2.12359,2.12399,2.12064,2.12322,6750000.0
2008-06-30 17:14:00,2.12395,2.12493,2.12104,2.12182,7880000.0
2008-06-30 17:15:00,2.12515,2.12545,2.12241,2.12443,11750000.0
2008-06-30 17:16:00,2.12589,2.12589,2.12275,2.12523,7630000.0
2008-06-30 17:17:00,2.12558,2.12573,2.12165,2.1238,7000000.0
2008-06-30 17:18:00,2.12496,2.12496,2.12178,2.12449,8500000.0
2008-06-30 17:19:00,2.12179,2.12562,2.12179,2.1242,9250000.0
2008-06-30 17:20:00,2.12584,2.12648,2.1229,2.12648,11630000.0
2008-06-30 17:21:00,2.12587,2.12592,2.12169,2.12475,10750000.0
2008-06-30 17:22:00,2.12569,2.12569,2.12304,2.1256,9000000.0
2008-06-30 17:23:00,2.12539,2.12643,2.12125,2.12555,8500000.0
2008-06-30 17:24:00,2.12323,2.12597,2.12323,2.12569,5500000.0
2008-06-30 17:25:00,2.12456,2.12581,2.12202,2.12494,11000000.0
2008-06-30 17:26:00,2.1244,2.12581,2.1224,2.12578,10250000.0
2008-06-30 17:27:00,2.12297,2.12576,2.11951,2.12529,9250000.0
2008-06-30 17:28:00,2.12528,2.12635,2.1238,2.12635,10380000.0
2008-06-30 17:29:00,2.1262,2.12733,2.12333,2.12733,6750000.0
2008-06-30 17:30:00,2.12582,2.12648,2.12391,2.12516,9750000.0
2008-06-30 17:31:00,2.12585,2.12585,2.12421,2.12579,5250000.0
2008-06-30 17:32:00,2.12475,2.12663,2.1218,2.1218,9630000.0
2008-06-30 17:33:00,2.12432,2.12571,2.1229,2.1241,10500000.0
2008-06-30 17:34:00,2.12525,2.1262,2.12401,2.12436,9250000.0
2008-06-30 17:35:00,2.12285,2.12559,2.12269,2.12269,5250000.0
2008-06-30 17:36:00,2.12644,2.12644,2.12059,2.12572,6630000.0
2008-06-30 17:37:00,2.12529,2.12593,2.12344,2.1241,9250000.0
2008-06-30 17:38:00,2.12408,2.12631,2.12224,2.12546,8750000.0
2008-06-30 17:39:00,2.12476,2.12562,2.12278,2.12411,12000000.0
2008-06-30 17:40:00,2.12495,2.12495,2.12219,2.12449,9260000.0
2008-06-30 17:41:00,2.12478,2.12557,2.12317,2.12473,10500000.0
2008-06-30 17:42:00,2.12504,2.12517,2.12301,2.1241,9130000.0
2008-06-30 17:43:00,2.12408,2.12408,2.12115,2.12314,5500000.0
2008-06-30 17:44:00,2.12514,2.12514,2.12115,2.12346,6250000.0
2008-06-30 17:45:00,2.12451,2.12494,2.12012,2.12324,6000000.0
2008-06-30 17:46:00,2.12423,2.12562,2.12043,2.12073,13000000.0
2008-06-30 17:47:00,2.12424,2.12442,2.11944,2.12182,7750000.0
2008-06-30 17:48:00,2.12428,2.1246,2.12021,2.12274,6500000.0
2008-06-30 17:49:00,2.12261,2.12714,2.1214,2.12234,13880000.0
2008-06-30 17:50:00,2.12316,2.12423,2.11979,2.12366,9250000.0
2008-06-30 17:51:00,2.12374,2.12529,2.12271,2.12271,9380000.0
2008-06-30 17:52:00,2.12407,2.12599,2.12389,2.12599,7000000.0
2008-06-30 17:53:00,2.12487,2.12554,2.11994,2.12357,8760000.0
2008-06-30 17:54:00,2.12326,2.12599,2.12326,2.12599,11000000.0
2008-06-30 17:55:00,2.12496,2.12541,2.12186,2.12357,8000000.0
2008-06-30 17:56:00,2.12403,2.1254,2.12194,2.1254,10250000.0
2008-06-30 17:57:00,2.12288,2.12525,2.12019,2.12122,6250000.0
2008-06-30 17:58:00,2.1254,2.1254,2.12181,2.1239,6000000.0
2008-06-30 17:59:00,2.12494,2.12529,2.12021,2.12529,7750000.0
2008-06-30 18:00:00,2.12473,2.12513,2.12108,2.12241,13130000.0
2008-06-30 18:01:00,2.12546,2.12546,2.12214,2.12252,12750000.0
2008-06-30 18:02:00,2.12527,2.12625,2.12305,2.1254,12630000.0
2008-06-30 18:03:00,2.12531,2.12531,2.11974,2.12397,8250000.0
2008-06-30 18:04:00,2.12462,2.12478,2.12299,2.12478,6000000.0
2008-06-30 18:05:00,2.12473,2.12596,2.12039,2.12419,10130000.0
2008-06-30 18:06:00,2.12474,2.12596,2.12237,2.12594,8380000.0
2008-06-30 18:07:00,2.12602,2.12613,2.12105,2.12613,9500000.0
2008-06-30 18:08:00,2.12509,2.12544,2.1207,2.12383,9250000.0
2008-06-30 18:09:00,2.12726,2.12726,2.1235,2.12408,8880000.0
2008-06-30 18:10:00,2.12421,2.1269,2.12286,2.12362,6380000.0
2008-06-30 18:11:00,2.12522,2.12677,2.12274,2.12677,8500000.0
2008-06-30 18:12:00,2.1245,2.12685,2.12234,2.12417,5750000.0
2008-06-30 18:13:00,2.12647,2.12647,2.12354,2.12563,6250000.0
2008-06-30 18:14:00,2.12529,2.12637,2.12403,2.12617,9630000.0
2008-06-30 18:15:00,2.12696,2.12696,2.12413,2.1258,8630000.0
2008-06-30 18:16:00,2.12412,2.1274,2.12237,2.12386,8500000.0
2008-06-30 18:17:00,2.12631,2.12748,2.12107,2.12432,16130000.0
2008-06-30 18:18:00,2.12427,2.12701,2.12227,2.12227,14130000.0
2008-06-30 18:19:00,2.12185,2.12675,2.12185,2.12497,5500000.0
2008-06-30 18:20:00,2.12509,2.12757,2.12494,2.1271,8500000.0
2008-06-30 18:21:00,2.12494,2.12807,2.12313,2.12737,5500000.0
2008-06-30 18:22:00,2.12255,2.12609,2.12058,2.12521,12250000.0
2008-06-30 18:23:00,2.12666,2.12666,2.12373,2.12636,7000000.0
2008-06-30 18:24:00,2.12647,2.12743,2.12158,2.12417,11500000.0
2008-06-30 18:25:00,2.12461,2.12684,2.12414,2.12647,6250000.0
2008-06-30 18:26:00,2.1254,2.12707,2.12121,2.12649,4880000.0
2008-06-30 18:27:00,2.12315,2.12713,2.12225,2.12713,9880000.0
2008-06-30 18:28:00,2.12413,2.1262,2.12234,2.12612,8000000.0
2008-06-30 18:29:00,2.12406,2.1263,2.12235,2.1263,5250000.0
2008-06-30 18:30:00,2.12644,2.12644,2.11926,2.12409,14750000.0
2008-06-30 18:31:00,2.12552,2.1264,2.12444,2.1264,8250000.0
2008-06-30 18:32:00,2.1269,2.12695,2.12107,2.12629,9500000.0
2008-06-30 18:33:00,2.12563,2.12563,2.12292,2.12452,6250000.0
2008-06-30 18:34:00,2.1234,2.12586,2.12002,2.12539,13260000.0
2008-06-30 18:35:00,2.1239,2.12747,2.12119,2.12584,5250000.0
2008-06-30 18:36:00,2.12486,2.12535,2.12196,2.12326,10750000.0
2008-06-30 18:37:00,2.12574,2.12645,2.12047,2.12315,7380000.0
2008-06-30 18:38:00,2.1252,2.12647,2.12101,2.12509,12250000.0
2008-06-30 18:39:00,2.12599,2.12671,2.12136,2.12557,7380000.0
2008-06-30 18:40:00,2.12371,2.1267,2.12058,2.1267,7250000.0
2008-06-30 18:41:00,2.12381,2.12626,2.12173,2.12228,7010000.0
2008-06-30 18:42:00,2.12412,2.12629,2.12105,2.12379,8500000.0
2008-06-30 18:43:00,2.12371,2.12584,2.12115,2.12545,10250000.0
2008-06-30 18:44:00,2.1261,2.12622,2.12268,2.1252,14750000.0
2008-06-30 18:45:00,2.12659,2.12659,2.12062,2.12561,7880000.0
2008-06-30 18:46:00,2.12375,2.12643,2.12168,2.12595,11500000.0
2008-06-30 18:47:00,2.12653,2.1266,2.1218,2.1266,11750000.0
2008-06-30 18:48:00,2.12502,2.12661,2.12425,2.12661,10380000.0
2008-06-30 18:49:00,2.12517,2.12679,2.12437,2.12641,6750000.0
2008-06-30 18:50:00,2.12593,2.12644,2.12418,2.12644,7000000.0
2008-06-30 18:51:00,2.12573,2.12677,2.1225,2.1225,10880000.0
2008-06-30 18:52:00,2.12565,2.1261,2.12296,2.1261,6250000.0
2008-06-30 18:53:00,2.12487,2.12733,2.1246,2.12688,10750000.0
2008-06-30 18:54:00,2.12856,2.12856,2.12514,2.12546,11250000.0
2008-06-30 18:55:00,2.12556,2.1282,2.12241,2.12556,8250000.0
2008-06-30 18:56:00,2.12526,2.12737,2.12344,2.12435,9630000.0
2008-06-30 18:57:00,2.12653,2.12905,2.12411,2.12702,8250000.0
2008-06-30 18:58:00,2.12358,2.12753,2.12358,2.12738,10250000.0
2008-06-30 18:59:00,2.1254,2.12796,2.12418,2.12517,6380000.0
2008-06-30 19:00:00,2.1263,2.1271,2.12137,2.1246,13130000.0
2008-06-30 19:01:00,2.12743,2.12824,2.12479,2.12824,5250000.0
2008-06-30 19:02:00,2.12702,2.12702,2.11895,2.12165,13750000.0
2008-06-30 19:03:00,2.12729,2.12729,2.12394,2.12566,7500000.0
2008-06-30 19:04:00,2.12743,2.12779,2.12277,2.12383,7750000.0
2008-06-30 19:05:00,2.12731,2.12813,2.12282,2.12813,7130000.0
2008-06-30 19:06:00,2.12209,2.12779,2.12209,2.12573,9760000.0
2008-06-30 19:07:00,2.12405,2.12626,2.12296,2.12296,7750000.0
2008-06-30 19:08:00,2.12466,2.12677,2.12397,2.12677,8750000.0
2008-06-30 19:09:00,2.12787,2.12787,2.12476,2.12603,6000000.0
2008-06-30 19:10:00,2.1274,2.1274,2.12375,2.12667,5630000.0
2008-06-30 19:11:00,2.12725,2.12725,2.12331,2.12593,15130000.0
2008-06-30 19:12:00,2.12737,2.12737,2.1239,2.12736,9380000.0
2008-06-30 19:13:00,2.12724,2.12771,2.12522,2.12697,5500000.0
2008-06-30 19:14:00,2.12581,2.12845,2.12378,2.12531,8630000.0
2008-06-30 19:15:00,2.1273,2.12736,2.12114,2.12187,10000000.0
2008-06-30 19:16:00,2.12643,2.12733,2.12121,2.12733,13630000.0
2008-06-30 19:17:00,2.12576,2.12753,2.12508,2.12714,8500000.0
2008-06-30 19:18:00,2.12427,2.12746,2.12145,2.12145,16500000.0
2008-06-30 19:19:00,2.12665,2.12687,2.12197,2.12197,9130000.0
2008-06-30 19:20:00,2.12534,2.12689,2.12265,2.1245,10250000.0
2008-06-30 19:21:00,2.12491,2.12714,2.12047,2.12372,11250000.0
2008-06-30 19:22:00,2.12758,2.12758,2.12339,2.12678,8380000.0
2008-06-30 19:23:00,2.12712,2.1275,2.12442,2.1275,10380000.0
2008-06-30 19:24:00,2.12752,2.12752,2.12309,2.12747,5500000.0
2008-06-30 19:25:00,2.1251,2.12627,2.11984,2.12527,8500000.0
2008-06-30 19:26:00,2.12617,2.12784,2.12358,2.124,5500000.0
2008-06-30 19:27:00,2.12192,2.12804,2.12192,2.12804,5500000.0
2008-06-30 19:28:00,2.12527,2.12796,2.12265,2.1249,6130000.0
2008-06-30 19:29:00,2.12744,2.12744,2.12313,2.12633,14250000.0
2008-06-30 19:30:00,2.12222,2.12576,2.12222,2.12532,7750000.0
2008-06-30 19:31:00,2.12661,2.12682,2.12233,2.12549,10500000.0
2008-06-30 19:32:00,2.12614,2.12614,2.12304,2.12392,11500000.0
2008-06-30 19:33:00,2.12573,2.12655,2.12132,2.12398,7750000.0
2008-06-30 19:34:00,2.12349,2.12593,2.12295,2.12585,13630000.0
2008-06-30 19:35:00,2.12428,2.12582,2.12117,2.12532,7000000.0
2008-06-30 19:36:00,2.12374,2.12584,2.12371,2.12584,5750000.0
2008-06-30 19:37:00,2.12346,2.12675,2.1203,2.12529,9250000.0
2008-06-30 19:38:00,2.12643,2.12684,2.12462,2.12468,9000000.0
2008-06-30 19:39:00,2.12513,2.12691,2.12432,2.12553,5500000.0
2008-06-30 19:40:00,2.12526,2.12645,2.12526,2.12601,7750000.0
2008-06-30 19:41:00,2.12703,2.12715,2.12234,2.12234,6250000.0
2008-06-30 19:42:00,2.12585,2.12732,2.12541,2.12563,7630000.0
2008-06-30 19:43:00,2.12312,2.12759,2.12312,2.12644,6000000.0
2008-06-30 19:44:00,2.12847,2.12847,2.12311,2.1263,10250000.0
2008-06-30 19:45:00,2.12506,2.12858,2.12506,2.12858,9250000.0
2008-06-30 19:46:00,2.12659,2.12748,2.1243,2.12591,5630000.0
2008-06-30 19:47:00,2.12283,2.12711,2.12283,2.12666,10000000.0
2008-06-30 19:48:00,2.12871,2.12871,2.12407,2.12448,6380000.0
2008-06-30 19:49:00,2.1212,2.12736,2.1212,2.12261,5500000.0
2008-06-30 19:50:00,2.12549,2.12636,2.1199,2.1245,13500000.0
2008-06-30 19:51:00,2.12391,2.12629,2.12112,2.12396,7000000.0
2008-06-30 19:52:00,2.12463,2.12613,2.12114,2.12548,7250000.0
2008-06-30 19:53:00,2.12685,2.12685,2.121,2.12337,7630000.0
2008-06-30 19:54:00,2.12306,2.12677,2.12257,2.12259,6750000.0
2008-06-30 19:55:00,2.12682,2.12682,2.12246,2.12356,12880000.0
2008-06-30 19:56:00,2.12343,2.12539,2.12077,2.12539,12750000.0
2008-06-30 19:57:00,2.12442,2.127,2.12162,2.1223,17130000.0
2008-06-30 19:58:00,2.12525,2.12594,2.12151,2.12477,8000000.0
2008-06-30 19:59:00,2.12263,2.12607,2.12063,2.12607,8000000.0
2008-06-30 20:00:00,2.12627,2.12634,2.12362,2.12604,11000000.0
2008-06-30 20:01:00,2.12453,2.12649,2.12082,2.12082,12260000.0
2008-06-30 20:02:00,2.12525,2.12648,2.12302,2.12421,9880000.0
2008-06-30 20:03:00,2.12538,2.12598,2.12328,2.12572,7250000.0
2008-06-30 20:04:00,2.12594,2.12594,2.12395,2.12395,6750000.0
2008-06-30 20:05:00,2.12561,2.12618,2.12235,2.12618,9000000.0
2008-06-30 20:06:00,2.1216,2.12532,2.11917,2.12196,8250000.0
2008-06-30 20:07:00,2.12444,2.12575,2.12216,2.12377,10380000.0
2008-06-30 20:08:00,2.12432,2.12535,2.12396,2.12533,9750000.0
2008-06-30 20:09:00,2.1246,2.12663,2.12215,2.12663,11750000.0
2008-06-30 20:10:00,2.12341,2.12727,2.12341,2.12702,7000000.0
2008-06-30 20:11:00,2.12272,2.12669,2.12248,2.12648,8630000.0
2008-06-30 20:12:00,2.12476,2.12613,2.12135,2.12613,8630000.0
2008-06-30 20:13:00,2.12539,2.12539,2.11863,2.12271,8500000.0
2008-06-30 20:14:00,2.12273,2.12576,2.12133,2.12512,9380000.0
2008-06-30 20:15:00,2.12407,2.12407,2.12089,2.12089,8250000.0
2008-06-30 20:16:00,2.1188,2.12275,2.1188,2.12275,9250000.0
2008-06-30 20:18:00,2.12359,2.12429,2.11983,2.12429,10750000.0
2008-06-30 20:19:00,2.12356,2.12515,2.11809,2.12438,7250000.0
2008-06-30 20:20:00,2.12084,2.12515,2.1207,2.12286,11750000.0
2008-06-30 20:21:00,2.12515,2.12515,2.12093,2.12395,10000000.0
2008-06-30 20:22:00,2.12334,2.12564,2.12334,2.12441,8630000.0
2008-06-30 20:23:00,2.12343,2.12506,2.1205,2.12154,7000000.0
2008-06-30 20:24:00,2.12396,2.12571,2.12292,2.12292,10380000.0
2008-06-30 20:25:00,2.12374,2.12506,2.12132,2.1235,11500000.0
2008-06-30 20:26:00,2.1254,2.12572,2.12021,2.12021,10500000.0
2008-06-30 20:27:00,2.12368,2.12516,2.12128,2.12213,6500000.0
2008-06-30 20:28:00,2.12363,2.12565,2.12226,2.12369,4880000.0
2008-06-30 20:29:00,2.12385,2.12577,2.12299,2.12577,10750000.0
2008-06-30 20:30:00,2.12371,2.12566,2.12248,2.12483,13750000.0
2008-06-30 20:31:00,2.12471,2.12531,2.12136,2.12136,7250000.0
2008-06-30 20:32:00,2.12511,2.12565,2.12278,2.12516,8000000.0
2008-06-30 20:33:00,2.12503,2.12591,2.12048,2.12116,11380000.0
2008-06-30 20:34:00,2.12116,2.12576,2.12116,2.12522,10000000.0
2008-06-30 20:35:00,2.12284,2.12501,2.12143,2.12501,9380000.0
2008-06-30 20:36:00,2.12403,2.12523,2.12311,2.12439,6000000.0
2008-06-30 20:37:00,2.12335,2.12541,2.12056,2.12427,9630000.0
2008-06-30 20:38:00,2.12321,2.12493,2.12094,2.12233,13250000.0
2008-06-30 20:39:00,2.12147,2.12475,2.12107,2.12107,7500000.0
2008-06-30 20:40:00,2.12239,2.12504,2.1197,2.12504,18260000.0
2008-06-30 20:41:00,2.12243,2.12487,2.1192,2.12454,16000000.0
2008-06-30 20:42:00,2.1218,2.12394,2.11942,2.1237,8130000.0
2008-06-30 20:43:00,2.12451,2.12528,2.12314,2.12423,8250000.0
2008-06-30 20:44:00,2.12432,2.1249,2.11952,2.1242,11130000.0
2008-06-30 20:45:00,2.12341,2.12462,2.12314,2.12439,5630000.0
2008-06-30 20:46:00,2.12233,2.12387,2.11953,2.1229,10000000.0
2008-06-30 20:47:00,2.12309,2.12544,2.12112,2.12522,10750000.0
2008-06-30 20:48:00,2.12337,2.12583,2.12124,2.12463,5500000.0
2008-06-30 20:49:00,2.1219,2.12568,2.12056,2.12325,9630000.0
2008-06-30 20:50:00,2.12036,2.12367,2.11917,2.11999,10000000.0
2008-06-30 20:51:00,2.12174,2.12608,2.12115,2.12441,7250000.0
2008-06-30 20:52:00,2.12182,2.12473,2.11908,2.12473,6750000.0
2008-06-30 20:53:00,2.12468,2.12468,2.12088,2.12456,7000000.0
2008-06-30 20:54:00,2.12427,2.12504,2.12018,2.12446,9380000.0
2008-06-30 20:55:00,2.12355,2.12427,2.11784,2.12427,10510000.0
2008-06-30 20:56:00,2.12042,2.12459,2.12042,2.12238,5510000.0
2008-06-30 20:57:00,2.12269,2.12537,2.12101,2.12537,10500000.0
2008-06-30 20:58:00,2.1255,2.1255,2.12223,2.1246,10380000.0
2008-06-30 20:59:00,2.12239,2.12554,2.12035,2.12538,11750000.0
2008-06-30 21:00:00,2.12162,2.12449,2.12065,2.12223,9010000.0
2008-06-30 21:01:00,2.12526,2.12602,2.11964,2.1246,6250000.0
2008-06-30 21:02:00,2.12002,2.12482,2.12002,2.12191,10630000.0
2008-06-30 21:03:00,2.12141,2.12402,2.12121,2.12121,12380000.0
2008-06-30 21:04:00,2.12533,2.12578,2.12435,2.12435,6380000.0
2008-06-30 21:05:00,2.12189,2.12462,2.12084,2.12265,5630000.0
2008-06-30 21:06:00,2.12261,2.12385,2.1213,2.12223,8380000.0
2008-06-30 21:07:00,2.12195,2.12689,2.12195,2.12301,7130000.0
2008-06-30 21:08:00,2.12226,2.12481,2.1212,2.12419,12380000.0
2008-06-30 21:09:00,2.12443,2.12504,2.1216,2.12173,11000000.0
2008-06-30 21:10:00,2.12521,2.12521,2.1189,2.1189,9500000.0
2008-06-30 21:11:00,2.12505,2.12505,2.12017,2.12433,5630000.0
2008-06-30 21:12:00,2.12477,2.12477,2.12125,2.12147,7000000.0
2008-06-30 21:13:00,2.12378,2.12452,2.11903,2.12301,10140000.0
2008-06-30 21:14:00,2.1226,2.12441,2.11985,2.11985,9250000.0
2008-06-30 21:15:00,2.12234,2.12251,2.11824,2.11824,10250000.0
2008-06-30 21:16:00,2.12207,2.12328,2.11938,2.11938,7750000.0
2008-06-30 21:17:00,2.12081,2.12303,2.11741,2.12303,9250000.0
2008-06-30 21:18:00,2.12302,2.12302,2.11902,2.12276,6750000.0
2008-06-30 21:19:00,2.1241,2.1241,2.12155,2.12155,6000000.0
2008-06-30 21:20:00,2.12389,2.12438,2.11887,2.12354,8250000.0
2008-06-30 21:21:00,2.12111,2.12379,2.12111,2.1222,8250000.0
2008-06-30 21:22:00,2.11902,2.12508,2.11902,2.12015,10500000.0
2008-06-30 21:23:00,2.12146,2.12344,2.12138,2.12138,7130000.0
2008-06-30 21:24:00,2.12371,2.12371,2.12039,2.12127,9250000.0
2008-06-30 21:25:00,2.12372,2.12575,2.12054,2.12531,10380000.0
2008-06-30 21:26:00,2.12314,2.12659,2.12047,2.12257,9630000.0
2008-06-30 21:27:00,2.1239,2.12582,2.11985,2.11985,5500000.0
2008-06-30 21:28:00,2.12392,2.12585,2.1203,2.12318,10500000.0
2008-06-30 21:29:00,2.12218,2.12794,2.12218,2.12794,6000000.0
2008-06-30 21:30:00,2.12507,2.12757,2.12274,2.12757,12250000.0
2008-06-30 21:31:00,2.1239,2.12635,2.12298,2.12386,10880000.0
2008-06-30 21:32:00,2.12142,2.12578,2.12142,2.12538,5500000.0
2008-06-30 21:33:00,2.12295,2.12716,2.12295,2.12645,7000000.0
2008-06-30 21:34:00,2.12546,2.12559,2.12232,2.12535,8000000.0
2008-06-30 21:35:00,2.11915,2.1257,2.11915,2.1257,6750000.0
2008-06-30 21:36:00,2.1235,2.12595,2.1235,2.12423,6000000.0
2008-06-30 21:37:00,2.1263,2.12728,2.12161,2.12728,7250000.0
2008-06-30 21:38:00,2.1223,2.12627,2.12153,2.12153,10130000.0
2008-06-30 21:39:00,2.12488,2.12524,2.1209,2.12334,10000000.0
2008-06-30 21:40:00,2.12411,2.12565,2.1221,2.12531,5500000.0
2008-06-30 21:41:00,2.1243,2.12561,2.12065,2.12065,8750000.0
2008-06-30 21:42:00,2.12569,2.12569,2.1234,2.1234,6250000.0
2008-06-30 21:43:00,2.12339,2.12425,2.1215,2.12385,8130000.0
2008-06-30 21:44:00,2.12328,2.12328,2.12065,2.12065,5500000.0
2008-06-30 21:45:00,2.12217,2.12344,2.12164,2.12205,12250000.0
2008-06-30 21:46:00,2.12244,2.1239,2.12023,2.12182,14500000.0
2008-06-30 21:47:00,2.12453,2.12473,2.12148,2.1241,9750000.0
2008-06-30 21:48:00,2.11959,2.12428,2.11743,2.12428,8250000.0
2008-06-30 21:49:00,2.12343,2.12411,2.12149,2.12149,5500000.0
2008-06-30 21:50:00,2.11971,2.12241,2.11971,2.12205,5500000.0
2008-06-30 21:51:00,2.12144,2.12453,2.12144,2.12453,5500000.0
2008-06-30 21:52:00,2.12089,2.12339,2.11899,2.12042,5250000.0
2008-06-30 21:53:00,2.12277,2.12469,2.1221,2.12469,6500000.0
2008-06-30 21:54:00,2.12079,2.12466,2.12079,2.12466,8500000.0
2008-06-30 21:55:00,2.12476,2.12652,2.1245,2.12652,10880000.0
2008-06-30 21:56:00,2.12533,2.12627,2.12221,2.12257,7000000.0
2008-06-30 21:57:00,2.12402,2.12725,2.12379,2.12491,12500000.0
2008-06-30 21:58:00,2.12638,2.12638,2.12434,2.1263,6500000.0
2008-06-30 21:59:00,2.1244,2.12603,2.1216,2.1216,9380000.0
2008-06-30 22:00:00,2.12577,2.12659,2.12344,2.12659,7750000.0
2008-06-30 22:01:00,2.12416,2.12642,2.12221,2.12642,6500000.0
2008-06-30 22:02:00,2.126,2.12675,2.12318,2.12675,6250000.0
2008-06-30 22:03:00,2.12482,2.12665,2.12274,2.12633,9630000.0
2008-06-30 22:04:00,2.1217,2.12652,2.1217,2.12652,6250000.0
2008-06-30 22:05:00,2.12684,2.12684,2.12251,2.12251,5250000.0
2008-06-30 22:06:00,2.1257,2.12743,2.12311,2.12483,8010000.0
2008-06-30 22:07:00,2.12489,2.1263,2.12359,2.12622,6250000.0
2008-06-30 22:08:00,2.12686,2.12686,2.12575,2.12575,6380000.0
2008-06-30 22:09:00,2.12385,2.12596,2.12013,2.12596,8880000.0
2008-06-30 22:10:00,2.1235,2.12682,2.12135,2.12682,9260000.0
2008-06-30 22:11:00,2.12062,2.12685,2.12062,2.12573,7750000.0
2008-06-30 22:12:00,2.12488,2.12641,2.12404,2.12592,7250000.0
2008-06-30 22:13:00,2.12353,2.1268,2.12353,2.1268,5750000.0
2008-06-30 22:14:00,2.12456,2.12666,2.12331,2.12501,5250000.0
2008-06-30 22:15:00,2.12063,2.12653,2.12063,2.12468,8750000.0
2008-06-30 22:16:00,2.125,2.12691,2.12277,2.12553,6250000.0
2008-06-30 22:17:00,2.12734,2.12734,2.11996,2.12497,9000000.0
2008-06-30 22:18:00,2.12674,2.12674,2.12502,2.12542,9750000.0
2008-06-30 22:19:00,2.12475,2.12696,2.12475,2.12638,8510000.0
2008-06-30 22:20:00,2.12722,2.12742,2.1237,2.1237,7130000.0
2008-06-30 22:21:00,2.1249,2.12652,2.1249,2.12548,10000000.0
2008-06-30 22:22:00,2.12436,2.12677,2.12193,2.12677,7000000.0
2008-06-30 22:23:00,2.12574,2.12737,2.12111,2.12111,8640000.0
2008-06-30 22:24:00,2.12681,2.12681,2.12343,2.12486,10750000.0
2008-06-30 22:25:00,2.12409,2.12608,2.12286,2.12286,11250000.0
2008-06-30 22:26:00,2.12501,2.12656,2.12351,2.12509,9000000.0
2008-06-30 22:27:00,2.12564,2.12728,2.12251,2.12301,6500000.0
2008-06-30 22:28:00,2.12467,2.12612,2.12248,2.12304,8500000.0
2008-06-30 22:29:00,2.12544,2.12708,2.12342,2.12559,8880000.0
2008-06-30 22:30:00,2.12728,2.12728,2.12123,2.12532,8750000.0
2008-06-30 22:31:00,2.12403,2.12642,2.1232,2.12642,7500000.0
2008-06-30 22:32:00,2.12402,2.12624,2.12402,2.12582,9000000.0
2008-06-30 22:33:00,2.12405,2.12705,2.12361,2.12589,11500000.0
2008-06-30 22:34:00,2.12581,2.126,2.12414,2.12452,6250000.0
2008-06-30 22:35:00,2.12243,2.12304,2.11877,2.12302,8000000.0
2008-06-30 22:36:00,2.12267,2.12533,2.12123,2.12533,5750000.0
2008-06-30 22:37:00,2.12312,2.12619,2.1212,2.1212,8750000.0
2008-06-30 22:38:00,2.1241,2.12519,2.12104,2.12389,10500000.0
2008-06-30 22:39:00,2.12162,2.1252,2.12162,2.1221,6630000.0
2008-06-30 22:40:00,2.12519,2.12543,2.12325,2.12495,5880000.0
2008-06-30 22:41:00,2.12352,2.12525,2.12349,2.12525,7000000.0
2008-06-30 22:42:00,2.12357,2.12562,2.12023,2.12023,5750000.0
2008-06-30 22:43:00,2.11872,2.12526,2.11872,2.12383,7750000.0
2008-06-30 22:44:00,2.12529,2.12536,2.1206,2.12442,8500000.0
2008-06-30 22:45:00,2.124,2.12551,2.12236,2.12498,6750000.0
2008-06-30 22:46:00,2.12407,2.12581,2.12023,2.12374,8000000.0
2008-06-30 22:47:00,2.12599,2.12599,2.12009,2.1251,5500000.0
2008-06-30 22:48:00,2.12194,2.12589,2.12194,2.12589,8500000.0
2008-06-30 22:49:00,2.12398,2.12481,2.1203,2.12082,6250000.0
2008-06-30 22:50:00,2.1258,2.1258,2.12011,2.12371,7880000.0
2008-06-30 22:51:00,2.12021,2.12686,2.12021,2.12686,8630000.0
2008-06-30 22:52:00,2.12261,2.1253,2.12172,2.12377,5630000.0
2008-06-30 22:53:00,2.12406,2.12647,2.12194,2.12403,10000000.0
2008-06-30 22:54:00,2.12506,2.12506,2.12142,2.12455,9500000.0
2008-06-30 22:55:00,2.12307,2.12507,2.12246,2.12344,8630000.0
2008-06-30 22:56:00,2.12564,2.12581,2.12012,2.12506,7000000.0
2008-06-30 22:57:00,2.12234,2.12507,2.12181,2.12478,5880000.0
2008-06-30 22:58:00,2.12302,2.12435,2.11816,2.12062,6250000.0
2008-06-30 22:59:00,2.12458,2.12485,2.12195,2.12437,9000000.0
2008-06-30 23:00:00,2.12503,2.1255,2.12031,2.1255,11010000.0
2008-06-30 23:01:00,2.12326,2.1259,2.12254,2.1259,10750000.0
2008-06-30 23:02:00,2.12471,2.12484,2.12052,2.12052,8510000.0
2008-06-30 23:03:00,2.1248,2.1248,2.12095,2.12411,8250000.0
2008-06-30 23:04:00,2.12474,2.12474,2.11967,2.12459,6250000.0
2008-06-30 23:05:00,2.11923,2.12497,2.11911,2.12478,5500000.0
2008-06-30 23:06:00,2.11906,2.124,2.11906,2.12246,8750000.0
2008-06-30 23:07:00,2.12177,2.12358,2.11821,2.12166,8000000.0
2008-06-30 23:08:00,2.12426,2.1259,2.12163,2.1254,7750000.0
2008-06-30 23:09:00,2.12227,2.12416,2.11957,2.12362,7250000.0
2008-06-30 23:10:00,2.12373,2.12373,2.12098,2.12199,8130000.0
2008-06-30 23:11:00,2.12331,2.12381,2.1208,2.12104,5500000.0
2008-06-30 23:12:00,2.12203,2.1236,2.11657,2.1236,8000000.0
2008-06-30 23:13:00,2.12361,2.12443,2.12104,2.12443,5630000.0
2008-06-30 23:14:00,2.12267,2.12331,2.11875,2.12127,8250000.0
2008-06-30 23:15:00,2.11723,2.12332,2.11723,2.1217,7880000.0
2008-06-30 23:16:00,2.12149,2.12506,2.12149,2.12475,6500000.0
2008-06-30 23:17:00,2.12307,2.12431,2.12197,2.12431,5750000.0
2008-06-30 23:18:00,2.12398,2.12427,2.1215,2.1215,9250000.0
2008-06-30 23:19:00,2.12412,2.12485,2.12025,2.12458,10130000.0
2008-06-30 23:20:00,2.12198,2.124,2.12154,2.124,10380000.0
2008-06-30 23:21:00,2.11933,2.12126,2.11933,2.12109,8750000.0
2008-06-30 23:22:00,2.12303,2.12303,2.11925,2.12235,9500000.0
2008-06-30 23:23:00,2.11888,2.12301,2.11613,2.12301,9750000.0
2008-06-30 23:24:00,2.12251,2.12251,2.11819,2.12043,7880000.0
2008-06-30 23:25:00,2.12159,2.12283,2.11951,2.11962,9130000.0
2008-06-30 23:26:00,2.11968,2.12133,2.11968,2.12133,2130000.0
2008-06-30 23:27:00,2.12342,2.12342,2.1198,2.11992,5500000.0
2008-06-30 23:28:00,2.12173,2.12435,2.11998,2.12299,8500000.0
2008-06-30 23:29:00,2.12099,2.12346,2.12099,2.12346,8500000.0
2008-06-30 23:30:00,2.12026,2.12321,2.12026,2.1232,10010000.0
2008-06-30 23:31:00,2.1224,2.12374,2.11893,2.12106,8250000.0
2008-06-30 23:32:00,2.12171,2.12364,2.12041,2.12077,5500000.0
2008-06-30 23:33:00,2.1238,2.1238,2.11871,2.12305,5250000.0
2008-06-30 23:34:00,2.12425,2.12425,2.11827,2.12323,10000000.0
2008-06-30 23:35:00,2.12234,2.1236,2.12028,2.12252,10380000.0
2008-06-30 23:36:00,2.12184,2.12279,2.1191,2.1224,8500000.0
2008-06-30 23:37:00,2.12298,2.12388,2.12058,2.12257,9010000.0
2008-06-30 23:38:00,2.12168,2.12428,2.12168,2.12428,7500000.0
2008-06-30 23:39:00,2.11972,2.12352,2.11972,2.12188,8750000.0
2008-06-30 23:40:00,2.12385,2.12478,2.12368,2.12432,4510000.0
2008-06-30 23:41:00,2.12181,2.12228,2.11835,2.12217,7000000.0
2008-06-30 23:42:00,2.12367,2.12367,2.11927,2.1234,7250000.0
2008-06-30 23:43:00,2.12296,2.12337,2.12151,2.12325,6000000.0
2008-06-30 23:44:00,2.12177,2.12263,2.11919,2.11922,5630000.0
2008-06-30 23:45:00,2.1214,2.12337,2.1191,2.12157,6250000.0
2008-06-30 23:46:00,2.12123,2.12297,2.12123,2.12252,5250000.0
2008-06-30 23:47:00,2.12212,2.1225,2.11848,2.12184,7000000.0
2008-06-30 23:48:00,2.11998,2.12342,2.11998,2.12278,7250000.0
2008-06-30 23:49:00,2.12115,2.12365,2.11928,2.12186,7250000.0
2008-06-30 23:50:00,2.12363,2.12363,2.1168,2.12199,8500000.0
2008-06-30 23:51:00,2.12215,2.12447,2.1191,2.12447,7500000.0
2008-06-30 23:53:00,2.12439,2.12439,2.11942,2.12106,8250000.0
2008-06-30 23:54:00,2.12138,2.12513,2.11987,2.12513,7880000.0
2008-06-30 23:55:00,2.12127,2.12346,2.12116,2.12116,6880000.0
2008-06-30 23:56:00,2.12356,2.12524,2.11844,2.11844,8500000.0
2008-06-30 23:57:00,2.12149,2.1244,2.11865,2.12303,12630000.0
2008-06-30 23:58:00,2.12161,2.12282,2.11841,2.1208,7000000.0
2008-06-30 23:59:00,2.12152,2.12403,2.11949,2.11949,7880000.0
2008-07-01 00:00:00,2.12224,2.1244,2.12199,2.1237,11250000.0
2008-07-01 00:01:00,2.12135,2.12292,2.12018,2.12018,7000000.0
2008-07-01 00:02:00,2.12135,2.12433,2.12135,2.12235,13000000.0
2008-07-01 00:03:00,2.1202,2.12385,2.1202,2.12385,8750000.0
2008-07-01 00:04:00,2.11927,2.12234,2.11927,2.12234,8130000.0
2008-07-01 00:05:00,2.12157,2.12404,2.11758,2.12205,13000000.0
2008-07-01 00:06:00,2.12263,2.12463,2.11902,2.12463,14630000.0
2008-07-01 00:07:00,2.11866,2.12255,2.11809,2.12245,10130000.0
2008-07-01 00:08:00,2.12012,2.12354,2.11959,2.1218,11630000.0
2008-07-01 00:09:00,2.12164,2.12334,2.12011,2.12194,6000000.0
2008-07-01 00:10:00,2.12339,2.12339,2.11937,2.12143,10750000.0
2008-07-01 00:11:00,2.12298,2.12408,2.11945,2.12148,12130000.0
2008-07-01 00:12:00,2.12165,2.12193,2.12088,2.12182,8500000.0
2008-07-01 00:13:00,2.1229,2.12291,2.12059,2.12237,6000000.0
2008-07-01 00:14:00,2.12149,2.12407,2.12149,2.12267,9130000.0
2008-07-01 00:15:00,2.12191,2.12279,2.1203,2.12156,7000000.0
2008-07-01 00:16:00,2.11835,2.12326,2.11835,2.11988,7750000.0
2008-07-01 00:17:00,2.12076,2.12318,2.11868,2.12077,8250000.0
2008-07-01 00:18:00,2.12225,2.12239,2.12069,2.12239,6000000.0
2008-07-01 00:19:00,2.12241,2.12348,2.12152,2.12156,8250000.0
2008-07-01 00:20:00,2.11934,2.12342,2.11836,2.11836,6380000.0
2008-07-01 00:21:00,2.12203,2.12263,2.11838,2.12263,5250000.0
2008-07-01 00:22:00,2.12284,2.12373,2.12167,2.12261,5250000.0
2008-07-01 00:23:00,2.12153,2.12495,2.1208,2.12313,9380000.0
2008-07-01 00:24:00,2.12174,2.12365,2.1212,2.12353,11130000.0
2008-07-01 00:25:00,2.12213,2.12373,2.11937,2.11937,9000000.0
2008-07-01 00:26:00,2.11807,2.12185,2.11807,2.12065,7250000.0
2008-07-01 00:27:00,2.11663,2.12193,2.11625,2.12032,11500000.0
2008-07-01 00:28:00,2.12171,2.12225,2.1188,2.12014,6250000.0
2008-07-01 00:29:00,2.12237,2.12345,2.11704,2.12102,16380000.0
2008-07-01 00:30:00,2.12247,2.12247,2.11739,2.12029,9380000.0
2008-07-01 00:31:00,2.11871,2.12293,2.11826,2.1222,9250000.0
2008-07-01 00:32:00,2.12243,2.1226,2.11796,2.12152,11750000.0
2008-07-01 00:33:00,2.12113,2.12246,2.11934,2.12149,8500000.0
2008-07-01 00:34:00,2.12055,2.12272,2.11705,2.12272,4510000.0
2008-07-01 00:35:00,2.12061,2.12203,2.1184,2.12203,7380000.0
2008-07-01 00:36:00,2.12119,2.12214,2.12113,2.12183,5250000.0
2008-07-01 00:37:00,2.12293,2.12358,2.12182,2.12358,6880000.0
2008-07-01 00:38:00,2.12066,2.12162,2.11807,2.12108,8750000.0
2008-07-01 00:39:00,2.11808,2.12145,2.11678,2.11678,6500000.0
2008-07-01 00:40:00,2.12071,2.12195,2.11915,2.12103,7500000.0
2008-07-01 00:41:00,2.12035,2.1216,2.11704,2.1216,5500000.0
2008-07-01 00:42:00,2.1224,2.12256,2.11785,2.12174,7000000.0
2008-07-01 00:43:00,2.11803,2.12241,2.11803,2.12241,6630000.0
2008-07-01 00:44:00,2.11743,2.12302,2.11743,2.12111,5500000.0
2008-07-01 00:45:00,2.12013,2.12307,2.11896,2.12203,10630000.0
2008-07-01 00:46:00,2.12126,2.12407,2.12012,2.12213,11250000.0
2008-07-01 00:47:00,2.11926,2.12128,2.11926,2.1208,9000000.0
2008-07-01 00:48:00,2.11897,2.12268,2.11897,2.12174,7250000.0
2008-07-01 00:49:00,2.11998,2.1223,2.11998,2.12197,5500000.0
2008-07-01 00:50:00,2.12231,2.12294,2.11861,2.12277,5750000.0
2008-07-01 00:51:00,2.12164,2.12491,2.11867,2.12387,13750000.0
2008-07-01 00:52:00,2.12202,2.12328,2.11719,2.11875,7500000.0
2008-07-01 00:53:00,2.12414,2.12618,2.11906,2.12073,15000000.0
2008-07-01 00:54:00,2.1211,2.12117,2.11888,2.12111,6000000.0
2008-07-01 00:55:00,2.12179,2.12342,2.11942,2.12003,11500000.0
2008-07-01 00:56:00,2.12283,2.1243,2.11988,2.12257,12380000.0
2008-07-01 00:57:00,2.12422,2.12452,2.12368,2.1245,5250000.0
2008-07-01 00:59:00,2.12294,2.12331,2.1221,2.12331,8880000.0
2008-07-01 01:00:00,2.12133,2.12301,2.11889,2.11889,7250000.0
2008-07-01 01:01:00,2.12257,2.12345,2.12058,2.12318,13000000.0
2008-07-01 01:02:00,2.11733,2.12153,2.11733,2.12082,7880000.0
2008-07-01 01:03:00,2.12263,2.12263,2.11639,2.12216,12750000.0
2008-07-01 01:04:00,2.12293,2.12365,2.11655,2.12232,15510000.0
2008-07-01 01:05:00,2.12242,2.12263,2.11621,2.12178,8630000.0
2008-07-01 01:06:00,2.12218,2.12279,2.12155,2.12279,7630000.0
2008-07-01 01:07:00,2.12273,2.1229,2.11951,2.12133,12250000.0
2008-07-01 01:08:00,2.12249,2.12249,2.12012,2.12219,9500000.0
2008-07-01 01:09:00,2.12106,2.12237,2.11769,2.12081,6130000.0
2008-07-01 01:10:00,2.12087,2.12265,2.1205,2.1212,7250000.0
2008-07-01 01:11:00,2.12102,2.12214,2.12052,2.12197,10380000.0
2008-07-01 01:12:00,2.12156,2.12243,2.12047,2.12243,7880000.0
2008-07-01 01:13:00,2.12158,2.12261,2.1188,2.12019,8510000.0
2008-07-01 01:14:00,2.11981,2.12167,2.11733,2.11756,6880000.0
2008-07-01 01:15:00,2.12062,2.12114,2.11822,2.12057,9510000.0
2008-07-01 01:16:00,2.12209,2.12209,2.11641,2.12025,17130000.0
2008-07-01 01:17:00,2.12056,2.12236,2.11757,2.12236,6750000.0
2008-07-01 01:18:00,2.11769,2.12207,2.11769,2.12042,7750000.0
2008-07-01 01:19:00,2.12051,2.12229,2.11947,2.12058,6630000.0
2008-07-01 01:20:00,2.12027,2.12245,2.11826,2.122,9750000.0
2008-07-01 01:21:00,2.12201,2.1228,2.11922,2.12011,12760000.0
2008-07-01 01:22:00,2.11685,2.12165,2.11619,2.11619,12130000.0
2008-07-01 01:23:00,2.12232,2.12316,2.11846,2.12074,9380000.0
2008-07-01 01:24:00,2.11915,2.12213,2.11865,2.11865,5500000.0
2008-07-01 01:25:00,2.12034,2.12225,2.11689,2.11902,9130000.0
2008-07-01 01:26:00,2.12219,2.12219,2.11801,2.12082,9000000.0
2008-07-01 01:27:00,2.12019,2.12222,2.11809,2.11927,12000000.0
2008-07-01 01:28:00,2.121,2.12165,2.11894,2.12067,8500000.0
2008-07-01 01:29:00,2.12252,2.12252,2.12009,2.12009,9760000.0
2008-07-01 01:30:00,2.11784,2.12373,2.11784,2.12028,8500000.0
2008-07-01 01:31:00,2.12033,2.12217,2.11857,2.12204,13750000.0
2008-07-01 01:32:00,2.12125,2.12296,2.12125,2.12274,5630000.0
2008-07-01 01:33:00,2.12288,2.12288,2.12081,2.12248,8000000.0
2008-07-01 01:34:00,2.12161,2.1231,2.11778,2.12278,6250000.0
2008-07-01 01:35:00,2.11711,2.12296,2.11711,2.12229,7750000.0
2008-07-01 01:36:00,2.12255,2.12296,2.12054,2.12054,6760000.0
2008-07-01 01:37:00,2.12081,2.12306,2.11794,2.12247,14510000.0
2008-07-01 01:38:00,2.1219,2.12307,2.12138,2.12307,8630000.0
2008-07-01 01:39:00,2.12434,2.12434,2.1196,2.12181,5250000.0
2008-07-01 01:40:00,2.12257,2.12296,2.12108,2.12296,7000000.0
2008-07-01 01:41:00,2.12308,2.12317,2.11957,2.11957,5880000.0
2008-07-01 01:42:00,2.12256,2.12256,2.12156,2.12174,5630000.0
2008-07-01 01:43:00,2.12233,2.12309,2.11946,2.12091,5500000.0
2008-07-01 01:44:00,2.12091,2.12373,2.12091,2.12373,6630000.0
2008-07-01 01:45:00,2.12257,2.12362,2.12083,2.12166,9250000.0
2008-07-01 01:47:00,2.12318,2.12348,2.11983,2.12198,9250000.0
2008-07-01 01:48:00,2.1225,2.1234,2.1184,2.1234,10750000.0
2008-07-01 01:49:00,2.12331,2.12331,2.12077,2.12305,6750000.0
2008-07-01 01:50:00,2.12144,2.12313,2.11862,2.12225,14000000.0
2008-07-01 01:51:00,2.12297,2.12297,2.12004,2.12255,6250000.0
2008-07-01 01:52:00,2.12264,2.12287,2.12082,2.12101,7880000.0
2008-07-01 01:53:00,2.12043,2.12241,2.12016,2.12016,8880000.0
2008-07-01 01:54:00,2.12165,2.12257,2.11972,2.12208,12380000.0
2008-07-01 01:55:00,2.12122,2.12271,2.11682,2.12238,10500000.0
2008-07-01 01:56:00,2.12176,2.12218,2.1192,2.11926,5500000.0
2008-07-01 01:57:00,2.12009,2.12186,2.12009,2.12186,12750000.0
2008-07-01 01:58:00,2.12038,2.12215,2.12038,2.12215,7500000.0
2008-07-01 02:00:00,2.12136,2.12199,2.11831,2.12121,10250000.0
2008-07-01 02:01:00,2.12093,2.12093,2.1172,2.12093,7000000.0
2008-07-01 02:02:00,2.12093,2.12232,2.1171,2.11986,17750000.0
2008-07-01 02:03:00,2.12055,2.12121,2.11643,2.11885,6250000.0
2008-07-01 02:04:00,2.12038,2.12249,2.11892,2.1191,14000000.0
2008-07-01 02:05:00,2.11953,2.12137,2.11816,2.12137,6750000.0
2008-07-01 02:06:00,2.11937,2.12161,2.11823,2.11823,9750000.0
2008-07-01 02:07:00,2.11955,2.12168,2.11601,2.12168,9750000.0
2008-07-01 02:08:00,2.12078,2.12207,2.11997,2.12207,5500000.0
2008-07-01 02:09:00,2.12188,2.12188,2.11866,2.11994,9250000.0
2008-07-01 02:10:00,2.12156,2.12162,2.11917,2.11983,12000000.0
2008-07-01 02:11:00,2.11918,2.12082,2.11777,2.11777,7630000.0
2008-07-01 02:12:00,2.11936,2.12113,2.11923,2.12028,8500000.0
2008-07-01 02:13:00,2.11655,2.12068,2.1164,2.11998,11250000.0
2008-07-01 02:14:00,2.1212,2.1212,2.11422,2.11952,12250000.0
2008-07-01 02:15:00,2.11977,2.12168,2.11449,2.12168,13760000.0
2008-07-01 02:16:00,2.11966,2.12639,2.11778,2.12275,8250000.0
2008-07-01 02:17:00,2.11674,2.12243,2.11674,2.12243,7380000.0
2008-07-01 02:18:00,2.12175,2.12243,2.11756,2.12129,12500000.0
2008-07-01 02:19:00,2.12048,2.12191,2.11842,2.12096,9000000.0
2008-07-01 02:20:00,2.11974,2.12129,2.11569,2.12022,5130000.0
2008-07-01 02:21:00,2.12222,2.12222,2.1211,2.12197,6750000.0
2008-07-01 02:22:00,2.12294,2.12294,2.12051,2.12182,6630000.0
2008-07-01 02:23:00,2.12135,2.12189,2.11947,2.12179,9750000.0
2008-07-01 02:24:00,2.11954,2.1219,2.11693,2.1219,8750000.0
2008-07-01 02:25:00,2.11781,2.12109,2.11617,2.11714,8630000.0
2008-07-01 02:26:00,2.12122,2.12123,2.1172,2.12123,8000000.0
2008-07-01 02:27:00,2.12163,2.12163,2.11682,2.12125,10000000.0
2008-07-01 02:28:00,2.12056,2.12314,2.11892,2.12077,10750000.0
2008-07-01 02:29:00,2.11618,2.12183,2.11618,2.12183,12250000.0
2008-07-01 02:30:00,2.12165,2.12165,2.11989,2.11989,6250000.0
2008-07-01 02:31:00,2.12102,2.12157,2.1171,2.12157,13000000.0
2008-07-01 02:32:00,2.12092,2.12092,2.12092,2.12092,750000.0
2008-07-01 02:33:00,2.11691,2.12029,2.1134,2.1134,13880000.0
2008-07-01 02:34:00,2.11967,2.12139,2.11623,2.12044,17000000.0
2008-07-01 02:35:00,2.11638,2.12144,2.11638,2.11685,5500000.0
2008-07-01 02:36:00,2.12138,2.12175,2.11529,2.11772,13010000.0
2008-07-01 02:37:00,2.12106,2.12207,2.1176,2.12201,10880000.0
2008-07-01 02:38:00,2.12188,2.12188,2.11721,2.11964,11500000.0
2008-07-01 02:39:00,2.12175,2.12248,2.11998,2.11998,6500000.0
2008-07-01 02:40:00,2.12069,2.12185,2.11963,2.11963,11880000.0
2008-07-01 02:41:00,2.11655,2.11963,2.11516,2.1185,9250000.0
2008-07-01 02:42:00,2.12145,2.12273,2.11876,2.12243,9750000.0
2008-07-01 02:43:00,2.12061,2.12308,2.11989,2.12168,9510000.0
2008-07-01 02:44:00,2.12078,2.1222,2.12068,2.12183,7130000.0
2008-07-01 02:45:00,2.12167,2.12211,2.11649,2.12211,6250000.0
2008-07-01 02:46:00,2.11771,2.122,2.11771,2.12107,6250000.0
2008-07-01 02:47:00,2.12079,2.12204,2.11906,2.11906,11500000.0
2008-07-01 02:48:00,2.12332,2.124,2.11858,2.12176,17250000.0
2008-07-01 02:49:00,2.11994,2.12176,2.11994,2.12121,5500000.0
2008-07-01 02:50:00,2.12044,2.12271,2.11963,2.12271,8500000.0
2008-07-01 02:51:00,2.12259,2.12272,2.12081,2.12272,10500000.0
2008-07-01 02:52:00,2.12104,2.12311,2.11959,2.12085,7750000.0
2008-07-01 02:53:00,2.12271,2.12271,2.12097,2.12102,8130000.0
2008-07-01 02:54:00,2.12172,2.12297,2.11907,2.12101,7750000.0
2008-07-01 02:55:00,2.12212,2.1236,2.12193,2.1236,5500000.0
2008-07-01 02:56:00,2.12177,2.12331,2.11996,2.11996,8380000.0
2008-07-01 02:57:00,2.11998,2.12347,2.11998,2.12099,13250000.0
2008-07-01 02:58:00,2.12283,2.12352,2.12069,2.12331,7500000.0
2008-07-01 02:59:00,2.12461,2.12461,2.11778,2.12308,8500000.0
2008-07-01 03:00:00,2.1217,2.12374,2.11909,2.12198,7000000.0
2008-07-01 03:01:00,2.12239,2.1237,2.11907,2.12277,16760000.0
2008-07-01 03:02:00,2.12452,2.12452,2.1204,2.12145,8250000.0
2008-07-01 03:03:00,2.11959,2.12332,2.11959,2.12239,10250000.0
2008-07-01 03:04:00,2.12108,2.12204,2.12034,2.12034,8250000.0
2008-07-01 03:05:00,2.12208,2.1232,2.11933,2.1232,6750000.0
2008-07-01 03:06:00,2.12043,2.12438,2.1191,2.12162,12500000.0
2008-07-01 03:07:00,2.12205,2.12424,2.12205,2.12424,6880000.0
2008-07-01 03:08:00,2.12147,2.1241,2.12058,2.12248,8630000.0
2008-07-01 03:09:00,2.12192,2.12407,2.12192,2.12396,5750000.0
2008-07-01 03:10:00,2.12078,2.12471,2.12078,2.12338,9880000.0
2008-07-01 03:11:00,2.12475,2.12475,2.1199,2.1208,12750000.0
2008-07-01 03:12:00,2.12294,2.12343,2.12053,2.12336,10000000.0
2008-07-01 03:13:00,2.12452,2.12464,2.12003,2.12137,8880000.0
2008-07-01 03:14:00,2.12207,2.1241,2.12033,2.12398,5750000.0
2008-07-01 03:15:00,2.12321,2.12641,2.12162,2.12309,10750000.0
2008-07-01 03:16:00,2.1245,2.12603,2.12271,2.1231,7880000.0
2008-07-01 03:17:00,2.12304,2.12552,2.11994,2.12485,10500000.0
2008-07-01 03:18:00,2.12177,2.12517,2.12177,2.12517,6500000.0
2008-07-01 03:19:00,2.12363,2.12466,2.12327,2.12438,7750000.0
2008-07-01 03:20:00,2.12521,2.12576,2.12266,2.12569,7000000.0
2008-07-01 03:21:00,2.12556,2.12556,2.12027,2.12263,7000000.0
2008-07-01 03:22:00,2.12467,2.12589,2.12055,2.12055,7130000.0
2008-07-01 03:23:00,2.12367,2.12622,2.121,2.12376,7880000.0
2008-07-01 03:24:00,2.12447,2.12561,2.12091,2.12386,7880000.0
2008-07-01 03:25:00,2.12549,2.12595,2.12202,2.12456,6880000.0
2008-07-01 03:26:00,2.1243,2.12635,2.1243,2.12449,6750000.0
2008-07-01 03:27:00,2.12115,2.12626,2.12115,2.12567,5880000.0
2008-07-01 03:28:00,2.12458,2.12626,2.12458,2.12626,7000000.0
2008-07-01 03:29:00,2.12427,2.12587,2.12402,2.12445,8250000.0
2008-07-01 03:30:00,2.12444,2.12659,2.1222,2.12548,8880000.0
2008-07-01 03:31:00,2.12586,2.12622,2.12234,2.12504,9750000.0
2008-07-01 03:32:00,2.12574,2.12661,2.12438,2.12609,12000000.0
2008-07-01 03:33:00,2.12134,2.12601,2.12134,2.12394,9000000.0
2008-07-01 03:34:00,2.12423,2.12566,2.12114,2.12415,10380000.0
2008-07-01 03:35:00,2.12445,2.12608,2.12382,2.12586,6250000.0
2008-07-01 03:36:00,2.12435,2.12512,2.12133,2.12512,7000000.0
2008-07-01 03:37:00,2.12347,2.12427,2.12347,2.12427,10000000.0
2008-07-01 03:38:00,2.12488,2.12517,2.1237,2.12517,6500000.0
2008-07-01 03:39:00,2.12448,2.12586,2.12279,2.12376,12500000.0
2008-07-01 03:40:00,2.11947,2.12504,2.11947,2.12475,10500000.0
2008-07-01 03:41:00,2.12454,2.12454,2.12184,2.12184,7130000.0
2008-07-01 03:42:00,2.12123,2.12575,2.12123,2.12408,9130000.0
2008-07-01 03:43:00,2.12378,2.12552,2.12347,2.12347,9380000.0
2008-07-01 03:44:00,2.12531,2.12531,2.1222,2.1245,6000000.0
2008-07-01 03:45:00,2.12582,2.12605,2.12242,2.12242,8750000.0
2008-07-01 03:46:00,2.125,2.12528,2.12224,2.12249,8010000.0
2008-07-01 03:47:00,2.12177,2.12634,2.12177,2.1254,10250000.0
2008-07-01 03:48:00,2.12334,2.12551,2.12125,2.12354,9000000.0
2008-07-01 03:49:00,2.12299,2.12553,2.12299,2.12404,7000000.0
2008-07-01 03:50:00,2.1216,2.125,2.12118,2.12118,5500000.0
2008-07-01 03:51:00,2.12502,2.12527,2.12235,2.12527,10750000.0
2008-07-01 03:52:00,2.12496,2.12553,2.12068,2.12247,10000000.0
2008-07-01 03:53:00,2.1236,2.12521,2.12209,2.12509,11250000.0
2008-07-01 03:54:00,2.1259,2.12601,2.12043,2.12529,9000000.0
2008-07-01 03:55:00,2.12652,2.12652,2.1221,2.12568,12000000.0
2008-07-01 03:56:00,2.12418,2.12562,2.12122,2.12562,9250000.0
2008-07-01 03:57:00,2.12577,2.12587,2.1214,2.12466,7250000.0
2008-07-01 03:58:00,2.1246,2.12545,2.12012,2.12461,7000000.0
2008-07-01 03:59:00,2.12329,2.12493,2.12274,2.12329,9250000.0
2008-07-01 04:00:00,2.12575,2.12578,2.11841,2.12573,6750000.0
2008-07-01 04:01:00,2.12105,2.12523,2.12105,2.12479,8000000.0
2008-07-01 04:02:00,2.12189,2.12463,2.12189,2.12368,8500000.0
2008-07-01 04:03:00,2.12055,2.12458,2.11895,2.12267,6630000.0
2008-07-01 04:04:00,2.12409,2.12423,2.12297,2.12385,5880000.0
2008-07-01 04:05:00,2.12495,2.12495,2.12308,2.12471,9630000.0
2008-07-01 04:06:00,2.1237,2.12445,2.12298,2.12374,9000000.0
2008-07-01 04:07:00,2.12496,2.12555,2.12263,2.1229,5500000.0
2008-07-01 04:08:00,2.1238,2.12483,2.12299,2.12299,9250000.0
2008-07-01 04:09:00,2.12563,2.12571,2.12211,2.12253,7000000.0
2008-07-01 04:10:00,2.1189,2.12451,2.1189,2.1245,9000000.0
2008-07-01 04:11:00,2.12483,2.12483,2.12075,2.12442,8500000.0
2008-07-01 04:12:00,2.12175,2.12513,2.1205,2.12513,7880000.0
2008-07-01 04:13:00,2.12452,2.12533,2.12118,2.1219,18500000.0
2008-07-01 04:14:00,2.12412,2.12473,2.12116,2.12473,7760000.0
2008-07-01 04:15:00,2.12228,2.12557,2.12184,2.12325,9250000.0
2008-07-01 04:16:00,2.12465,2.12465,2.12063,2.12063,9750000.0
2008-07-01 04:17:00,2.12333,2.12452,2.12333,2.12335,5500000.0
2008-07-01 04:18:00,2.12232,2.12293,2.11913,2.12225,12500000.0
2008-07-01 04:19:00,2.12316,2.12473,2.12157,2.12473,13000000.0
2008-07-01 04:20:00,2.12201,2.12397,2.12048,2.12272,8250000.0
2008-07-01 04:21:00,2.12201,2.1248,2.12138,2.1248,12250000.0
2008-07-01 04:22:00,2.12519,2.12527,2.12218,2.12451,11500000.0
2008-07-01 04:23:00,2.12281,2.12425,2.12028,2.12425,11000000.0
2008-07-01 04:24:00,2.12259,2.12576,2.12231,2.12322,12880000.0
2008-07-01 04:25:00,2.12458,2.12556,2.12138,2.12313,6250000.0
2008-07-01 04:26:00,2.12344,2.12468,2.12031,2.12031,9880000.0
2008-07-01 04:27:00,2.12527,2.12543,2.12341,2.12341,9250000.0
2008-07-01 04:28:00,2.12515,2.12555,2.12116,2.12291,9250000.0
2008-07-01 04:29:00,2.12292,2.12547,2.12292,2.12547,8500000.0
2008-07-01 04:30:00,2.1207,2.12555,2.11994,2.12555,6750000.0
2008-07-01 04:31:00,2.12436,2.12448,2.12042,2.12042,10000000.0
2008-07-01 04:32:00,2.12258,2.12466,2.12258,2.12312,10250000.0
2008-07-01 04:33:00,2.12441,2.12478,2.11905,2.12478,5250000.0
2008-07-01 04:34:00,2.1191,2.12493,2.11864,2.11909,11880000.0
2008-07-01 04:35:00,2.12197,2.12379,2.11951,2.12278,6250000.0
2008-07-01 04:36:00,2.12349,2.12482,2.11909,2.11909,9760000.0
2008-07-01 04:37:00,2.12285,2.12499,2.12163,2.1239,9250000.0
2008-07-01 04:38:00,2.12403,2.12466,2.12172,2.12402,5250000.0
2008-07-01 04:39:00,2.12241,2.12395,2.1186,2.1186,6750000.0
2008-07-01 04:40:00,2.12191,2.12474,2.12066,2.12474,16500000.0
2008-07-01 04:41:00,2.12344,2.12539,2.11977,2.12453,13250000.0
2008-07-01 04:42:00,2.12224,2.1248,2.12073,2.12165,9750000.0
2008-07-01 04:43:00,2.12298,2.12508,2.12211,2.12363,9500000.0
2008-07-01 04:44:00,2.12243,2.12425,2.12243,2.12346,10000000.0
2008-07-01 04:45:00,2.12497,2.12497,2.11974,2.1224,7000000.0
2008-07-01 04:46:00,2.12443,2.12447,2.12092,2.12191,8750000.0
2008-07-01 04:47:00,2.11916,2.1238,2.11916,2.12161,8380000.0
2008-07-01 04:48:00,2.12409,2.12409,2.11832,2.12287,8630000.0
2008-07-01 04:49:00,2.12138,2.12398,2.12128,2.12228,8880000.0
2008-07-01 04:51:00,2.12318,2.12529,2.12112,2.12112,8750000.0
2008-07-01 04:52:00,2.12433,2.12472,2.11999,2.12456,10000000.0
2008-07-01 04:53:00,2.12456,2.12475,2.12075,2.12257,9000000.0
2008-07-01 04:54:00,2.12268,2.12532,2.12234,2.12343,13500000.0
2008-07-01 04:55:00,2.12184,2.12361,2.11957,2.11957,6250000.0
2008-07-01 04:56:00,2.12324,2.12324,2.11968,2.12282,6000000.0
2008-07-01 04:57:00,2.12313,2.12313,2.12004,2.12152,9250000.0
2008-07-01 04:58:00,2.12316,2.12358,2.11822,2.11822,8630000.0
2008-07-01 04:59:00,2.12357,2.12412,2.12136,2.12412,9000000.0
2008-07-01 05:00:00,2.12295,2.12377,2.12005,2.12156,9260000.0
2008-07-01 05:01:00,2.12168,2.1228,2.1207,2.1207,6000000.0
2008-07-01 05:02:00,2.12197,2.12197,2.12038,2.12184,8000000.0
2008-07-01 05:03:00,2.12195,2.12319,2.12152,2.12152,5750000.0
2008-07-01 05:04:00,2.12164,2.12365,2.11746,2.12321,12250000.0
2008-07-01 05:05:00,2.12121,2.12355,2.11835,2.12202,12380000.0
2008-07-01 05:06:00,2.12225,2.12424,2.12027,2.12384,10630000.0
2008-07-01 05:07:00,2.12184,2.12347,2.12184,2.12325,6750000.0
2008-07-01 05:08:00,2.11888,2.12212,2.11847,2.12193,5250000.0
2008-07-01 05:09:00,2.12202,2.12237,2.11857,2.1217,13500000.0
2008-07-01 05:10:00,2.12088,2.12333,2.12088,2.12161,5500000.0
2008-07-01 05:11:00,2.12439,2.12439,2.12137,2.12137,7750000.0
2008-07-01 05:12:00,2.12197,2.12253,2.12008,2.12221,11380000.0
2008-07-01 05:13:00,2.1213,2.12132,2.11765,2.11765,10750000.0
2008-07-01 05:14:00,2.12186,2.12314,2.12137,2.12137,7500000.0
2008-07-01 05:15:00,2.12196,2.12328,2.11957,2.11982,6250000.0
2008-07-01 05:16:00,2.12176,2.12369,2.12081,2.12238,13500000.0
2008-07-01 05:17:00,2.12325,2.12325,2.1213,2.12252,6000000.0
2008-07-01 05:18:00,2.12276,2.12523,2.12046,2.12383,10130000.0
2008-07-01 05:19:00,2.12269,2.12331,2.1214,2.12276,6000000.0
2008-07-01 05:20:00,2.12134,2.12357,2.11858,2.12091,10130000.0
2008-07-01 05:21:00,2.12321,2.12361,2.11928,2.12249,18630000.0
2008-07-01 05:22:00,2.12175,2.1233,2.11819,2.11819,8500000.0
2008-07-01 05:23:00,2.12212,2.12212,2.11835,2.12202,5500000.0
2008-07-01 05:24:00,2.12041,2.1241,2.11918,2.12381,7500000.0
2008-07-01 05:25:00,2.11892,2.12268,2.11848,2.11928,7250000.0
2008-07-01 05:26:00,2.12079,2.12236,2.11721,2.1189,11380000.0
2008-07-01 05:27:00,2.12095,2.12294,2.12006,2.12006,9000000.0
2008-07-01 05:28:00,2.12139,2.1231,2.12131,2.12131,5250000.0
2008-07-01 05:29:00,2.11926,2.12319,2.11752,2.12319,9010000.0
2008-07-01 05:30:00,2.12226,2.12315,2.11669,2.12208,7380000.0
2008-07-01 05:31:00,2.1215,2.12302,2.12083,2.12293,9500000.0
2008-07-01 05:32:00,2.12093,2.12311,2.11962,2.12181,7750000.0
2008-07-01 05:34:00,2.12127,2.1229,2.11832,2.1229,6250000.0
2008-07-01 05:35:00,2.12215,2.12271,2.11787,2.12225,5630000.0
2008-07-01 05:36:00,2.12093,2.12308,2.12086,2.12222,10250000.0
2008-07-01 05:37:00,2.12286,2.12286,2.11938,2.12201,5500000.0
2008-07-01 05:38:00,2.11807,2.12283,2.11807,2.12283,12250000.0
2008-07-01 05:39:00,2.12094,2.12254,2.11461,2.12254,9630000.0
2008-07-01 05:40:00,2.12296,2.12303,2.12043,2.12043,6630000.0
2008-07-01 05:41:00,2.12257,2.12307,2.11905,2.1199,11250000.0
2008-07-01 05:42:00,2.12123,2.12233,2.11661,2.12068,5880000.0
2008-07-01 05:43:00,2.12231,2.12371,2.11806,2.12264,7500000.0
2008-07-01 05:44:00,2.11673,2.12305,2.11673,2.12256,9500000.0
2008-07-01 05:45:00,2.12337,2.12424,2.12005,2.12424,10250000.0
2008-07-01 05:46:00,2.12255,2.12313,2.1206,2.122,9880000.0
2008-07-01 05:47:00,2.12318,2.12374,2.11904,2.11904,5500000.0
2008-07-01 05:48:00,2.12064,2.12295,2.11988,2.12214,7750000.0
2008-07-01 05:49:00,2.12242,2.12257,2.12072,2.12187,5380000.0
2008-07-01 05:50:00,2.12023,2.12348,2.11626,2.11757,5630000.0
2008-07-01 05:51:00,2.12275,2.12275,2.11911,2.12181,15750000.0
2008-07-01 05:52:00,2.12178,2.12289,2.11946,2.12029,7000000.0
2008-07-01 05:53:00,2.12074,2.12332,2.11795,2.12332,10750000.0
2008-07-01 05:54:00,2.12036,2.1223,2.11855,2.12151,8880000.0
2008-07-01 05:55:00,2.12071,2.12256,2.11778,2.12221,6000000.0
2008-07-01 05:56:00,2.12285,2.12328,2.12036,2.12087,11750000.0
2008-07-01 05:57:00,2.12206,2.12259,2.11776,2.11776,8000000.0
2008-07-01 05:58:00,2.12279,2.12279,2.11965,2.12201,6380000.0
2008-07-01 05:59:00,2.11827,2.12205,2.11827,2.12203,9000000.0
2008-07-01 06:00:00,2.11848,2.12302,2.11848,2.12283,9500000.0
2008-07-01 06:01:00,2.12101,2.12276,2.11981,2.12066,8750000.0
2008-07-01 06:02:00,2.12038,2.12266,2.11859,2.12059,10250000.0
2008-07-01 06:03:00,2.12141,2.12352,2.12141,2.12238,7250000.0
2008-07-01 06:04:00,2.12021,2.12021,2.11614,2.11658,9750000.0
2008-07-01 06:05:00,2.12142,2.12183,2.11867,2.12142,7250000.0
2008-07-01 06:06:00,2.12131,2.12172,2.11785,2.12129,14750000.0
2008-07-01 06:07:00,2.12103,2.12398,2.12033,2.12266,6000000.0
2008-07-01 06:08:00,2.11953,2.12188,2.11953,2.12147,8500000.0
2008-07-01 06:09:00,2.1212,2.12192,2.11647,2.12141,9000000.0
2008-07-01 06:10:00,2.12089,2.12105,2.11879,2.12045,6750000.0
2008-07-01 06:11:00,2.12148,2.12273,2.12008,2.12273,10000000.0
2008-07-01 06:12:00,2.12094,2.12249,2.1188,2.12207,8000000.0
2008-07-01 06:13:00,2.12196,2.12204,2.12016,2.12016,8750000.0
2008-07-01 06:14:00,2.1191,2.12211,2.11832,2.12127,13000000.0
2008-07-01 06:15:00,2.12267,2.12336,2.11826,2.11826,6250000.0
2008-07-01 06:16:00,2.12237,2.12254,2.11836,2.12009,14000000.0
2008-07-01 06:17:00,2.1223,2.12237,2.11953,2.12237,6750000.0
2008-07-01 06:18:00,2.12069,2.12094,2.11924,2.12049,7130000.0
2008-07-01 06:19:00,2.1186,2.12331,2.1186,2.12331,9000000.0
2008-07-01 06:20:00,2.12255,2.12255,2.11809,2.12192,10500000.0
2008-07-01 06:21:00,2.12078,2.12369,2.11781,2.11781,9750000.0
2008-07-01 06:22:00,2.12312,2.12355,2.11885,2.1211,13250000.0
2008-07-01 06:23:00,2.11817,2.12223,2.11817,2.12161,6010000.0
2008-07-01 06:24:00,2.11783,2.12333,2.11783,2.1215,11000000.0
2008-07-01 06:25:00,2.12323,2.12323,2.11955,2.12097,8500000.0
2008-07-01 06:26:00,2.12029,2.12334,2.11906,2.12307,11000000.0
2008-07-01 06:27:00,2.12117,2.12117,2.11788,2.12063,12750000.0
2008-07-01 06:28:00,2.12228,2.12234,2.11817,2.12079,5750000.0
2008-07-01 06:29:00,2.12263,2.12335,2.12014,2.12335,10880000.0
2008-07-01 06:30:00,2.12341,2.12341,2.11992,2.11992,10250000.0
2008-07-01 06:31:00,2.12432,2.12432,2.11961,2.12203,8380000.0
2008-07-01 06:32:00,2.12165,2.12372,2.11915,2.12372,8250000.0
2008-07-01 06:33:00,2.12128,2.12367,2.12128,2.12203,8250000.0
2008-07-01 06:34:00,2.12408,2.12408,2.11993,2.11993,11380000.0
2008-07-01 06:35:00,2.12122,2.12402,2.11803,2.11803,10250000.0
2008-07-01 06:36:00,2.12284,2.1236,2.11882,2.12134,8130000.0
2008-07-01 06:37:00,2.12204,2.12219,2.11685,2.12172,8750000.0
2008-07-01 06:38:00,2.11951,2.12346,2.11951,2.12301,10380000.0
2008-07-01 06:39:00,2.12285,2.12394,2.12087,2.12394,9880000.0
2008-07-01 06:40:00,2.12305,2.12479,2.12218,2.12479,7750000.0
2008-07-01 06:41:00,2.12455,2.12455,2.11916,2.12341,8500000.0
2008-07-01 06:42:00,2.12113,2.12332,2.11983,2.12268,7880000.0
2008-07-01 06:43:00,2.12234,2.12459,2.12188,2.12188,9750000.0
2008-07-01 06:44:00,2.11993,2.12447,2.11993,2.12236,4880000.0
2008-07-01 06:45:00,2.12254,2.12376,2.11877,2.1201,10750000.0
2008-07-01 06:46:00,2.1232,2.12512,2.11926,2.12408,7880000.0
2008-07-01 06:47:00,2.12226,2.12324,2.11834,2.12241,12000000.0
2008-07-01 06:48:00,2.12377,2.12386,2.11982,2.12005,9000000.0
2008-07-01 06:49:00,2.12139,2.12434,2.11834,2.12434,10250000.0
2008-07-01 06:50:00,2.11981,2.12418,2.11876,2.12048,7250000.0
2008-07-01 06:51:00,2.12157,2.12384,2.12082,2.12384,6750000.0
2008-07-01 06:52:00,2.12131,2.12437,2.12131,2.1238,6250000.0
2008-07-01 06:53:00,2.12181,2.1239,2.11903,2.1239,7380000.0
2008-07-01 06:54:00,2.12351,2.12421,2.11766,2.12213,12000000.0
2008-07-01 06:55:00,2.12218,2.12438,2.11958,2.12248,12250000.0
2008-07-01 06:56:00,2.12456,2.12456,2.12097,2.12402,5500000.0
2008-07-01 06:57:00,2.12373,2.1249,2.12139,2.1249,12250000.0
2008-07-01 06:58:00,2.12102,2.125,2.11929,2.1225,5750000.0
2008-07-01 06:59:00,2.12524,2.12524,2.12338,2.12485,9880000.0
2008-07-01 07:00:00,2.12202,2.12453,2.12102,2.12271,5250000.0
2008-07-01 07:01:00,2.12472,2.12472,2.12208,2.12439,5250000.0
2008-07-01 07:02:00,2.12436,2.12436,2.11906,2.12216,10750000.0
2008-07-01 07:03:00,2.12417,2.12426,2.12014,2.12134,6250000.0
2008-07-01 07:04:00,2.12192,2.12416,2.11881,2.12412,11880000.0
2008-07-01 07:05:00,2.12065,2.12403,2.11952,2.11952,17250000.0
2008-07-01 07:06:00,2.12304,2.12399,2.12104,2.12366,7250000.0
2008-07-01 07:07:00,2.12004,2.12521,2.12004,2.12521,9250000.0
2008-07-01 07:08:00,2.12456,2.12478,2.12317,2.12416,6750000.0
2008-07-01 07:09:00,2.1246,2.12535,2.12299,2.12457,10130000.0
2008-07-01 07:10:00,2.12315,2.12569,2.12111,2.12234,8000000.0
2008-07-01 07:11:00,2.12435,2.12495,2.12283,2.12319,5500000.0
2008-07-01 07:12:00,2.122,2.12521,2.12171,2.12463,6250000.0
2008-07-01 07:13:00,2.12512,2.12554,2.11909,2.11909,8760000.0
2008-07-01 07:14:00,2.12385,2.12483,2.12366,2.12458,5250000.0
2008-07-01 07:15:00,2.12352,2.12562,2.12219,2.12219,6000000.0
2008-07-01 07:16:00,2.12439,2.12581,2.12162,2.12351,7380000.0
2008-07-01 07:17:00,2.12562,2.12576,2.12134,2.12291,7000000.0
2008-07-01 07:18:00,2.12525,2.12576,2.12306,2.12494,11000000.0
2008-07-01 07:19:00,2.12182,2.12484,2.12119,2.12119,5750000.0
2008-07-01 07:20:00,2.1223,2.12558,2.1223,2.12558,7750000.0
2008-07-01 07:21:00,2.12343,2.12506,2.12022,2.12506,8750000.0
2008-07-01 07:22:00,2.12456,2.1256,2.11974,2.12269,9380000.0
2008-07-01 07:23:00,2.12476,2.12521,2.12314,2.12459,14000000.0
2008-07-01 07:24:00,2.1234,2.12454,2.12125,2.12125,6250000.0
2008-07-01 07:25:00,2.12562,2.12562,2.11992,2.12447,12010000.0
2008-07-01 07:26:00,2.12287,2.12477,2.12094,2.12094,9750000.0
2008-07-01 07:27:00,2.11879,2.1248,2.11879,2.12408,16880000.0
2008-07-01 07:28:00,2.12357,2.12411,2.11962,2.12069,11630000.0
2008-07-01 07:29:00,2.12256,2.12345,2.12008,2.12345,12260000.0
2008-07-01 07:30:00,2.12273,2.12326,2.1192,2.1192,12000000.0
2008-07-01 07:31:00,2.12347,2.12397,2.11961,2.12376,17130000.0
2008-07-01 07:32:00,2.12226,2.12384,2.11965,2.12112,6500000.0
2008-07-01 07:33:00,2.1219,2.12342,2.12077,2.12328,6630000.0
2008-07-01 07:34:00,2.12117,2.12527,2.12034,2.12034,12880000.0
2008-07-01 07:35:00,2.12258,2.12327,2.12008,2.12291,8250000.0
2008-07-01 07:36:00,2.12048,2.12432,2.12044,2.12188,7250000.0
2008-07-01 07:37:00,2.12317,2.12394,2.12051,2.12051,7750000.0
2008-07-01 07:38:00,2.12191,2.12318,2.1167,2.12033,6500000.0
2008-07-01 07:39:00,2.12096,2.12429,2.12096,2.12248,6000000.0
2008-07-01 07:40:00,2.12167,2.12509,2.12167,2.12362,8380000.0
2008-07-01 07:41:00,2.12344,2.12513,2.12173,2.12239,9500000.0
2008-07-01 07:42:00,2.11918,2.12185,2.11801,2.12064,7250000.0
2008-07-01 07:43:00,2.12301,2.12435,2.12049,2.12391,7760000.0
2008-07-01 07:44:00,2.11831,2.12306,2.11831,2.12228,10250000.0
2008-07-01 07:45:00,2.11976,2.12329,2.11976,2.12091,7500000.0
2008-07-01 07:46:00,2.11734,2.12348,2.11673,2.12067,9000000.0
2008-07-01 07:47:00,2.11877,2.1226,2.11877,2.12035,6630000.0
2008-07-01 07:48:00,2.12043,2.12268,2.11779,2.12196,9000000.0
2008-07-01 07:49:00,2.11741,2.12164,2.11619,2.12016,9250000.0
2008-07-01 07:50:00,2.12333,2.1239,2.11957,2.1239,11500000.0
2008-07-01 07:51:00,2.11959,2.12334,2.11959,2.12324,6000000.0
2008-07-01 07:52:00,2.12359,2.12359,2.11911,2.12296,9250000.0
2008-07-01 07:53:00,2.12261,2.12372,2.12035,2.12372,6250000.0
2008-07-01 07:54:00,2.12084,2.12268,2.11527,2.12225,8500000.0
2008-07-01 07:55:00,2.1222,2.12327,2.11994,2.11994,6250000.0
2008-07-01 07:56:00,2.12204,2.12303,2.12023,2.1213,12000000.0
2008-07-01 07:57:00,2.12072,2.12351,2.11735,2.12325,7500000.0
2008-07-01 07:58:00,2.12245,2.12396,2.11954,2.11989,9500000.0
2008-07-01 07:59:00,2.11887,2.12312,2.11887,2.12057,11000000.0
2008-07-01 08:00:00,2.12362,2.12362,2.11785,2.12121,5500000.0
2008-07-01 08:01:00,2.11901,2.12193,2.11668,2.1203,9000000.0
2008-07-01 08:02:00,2.12187,2.1224,2.11759,2.12037,8500000.0
2008-07-01 08:03:00,2.12278,2.12335,2.11947,2.12228,11750000.0
2008-07-01 08:04:00,2.12036,2.12205,2.11725,2.12205,9000000.0
2008-07-01 08:05:00,2.11986,2.12341,2.11986,2.12258,10750000.0
2008-07-01 08:06:00,2.12285,2.12285,2.11866,2.12167,13880000.0
2008-07-01 08:07:00,2.12041,2.12266,2.1203,2.12144,6000000.0
2008-07-01 08:08:00,2.12129,2.1217,2.11961,2.12063,6000000.0
2008-07-01 08:09:00,2.11967,2.12142,2.11595,2.12135,7130000.0
2008-07-01 08:10:00,2.11546,2.1213,2.1148,2.12053,10630000.0
2008-07-01 08:11:00,2.1203,2.12214,2.11664,2.12214,9130000.0
2008-07-01 08:12:00,2.12256,2.12293,2.1187,2.12156,6250000.0
2008-07-01 08:13:00,2.12089,2.12316,2.11676,2.12006,15750000.0
2008-07-01 08:14:00,2.12026,2.12304,2.119,2.12297,8750000.0
2008-07-01 08:15:00,2.12095,2.12173,2.11869,2.12173,5500000.0
2008-07-01 08:16:00,2.12063,2.12177,2.11683,2.12177,11750000.0
2008-07-01 08:17:00,2.11947,2.12239,2.11743,2.1213,8500000.0
2008-07-01 08:18:00,2.11854,2.12255,2.11757,2.12184,14000000.0
2008-07-01 08:19:00,2.12184,2.12336,2.12007,2.12336,11500000.0
2008-07-01 08:20:00,2.12115,2.12199,2.11877,2.11877,8500000.0
2008-07-01 08:21:00,2.12023,2.12229,2.12017,2.12017,5500000.0
2008-07-01 08:22:00,2.12134,2.12347,2.12004,2.12042,11000000.0
2008-07-01 08:23:00,2.12125,2.12266,2.11801,2.12091,11250000.0
2008-07-01 08:24:00,2.12164,2.12229,2.12022,2.12224,5250000.0
2008-07-01 08:25:00,2.11902,2.12128,2.11627,2.12121,9750000.0
2008-07-01 08:26:00,2.12074,2.12175,2.11488,2.12104,12510000.0
2008-07-01 08:27:00,2.11985,2.12159,2.11652,2.12159,9000000.0
2008-07-01 08:28:00,2.12074,2.12223,2.11524,2.11917,9500000.0
2008-07-01 08:29:00,2.11965,2.12198,2.11826,2.12198,8500000.0
2008-07-01 08:30:00,2.12191,2.12228,2.11819,2.12087,9000000.0
2008-07-01 08:31:00,2.12023,2.1217,2.11795,2.12023,11000000.0
2008-07-01 08:32:00,2.12046,2.12249,2.11634,2.11997,7000000.0
2008-07-01 08:33:00,2.12201,2.12277,2.11772,2.11772,12260000.0
2008-07-01 08:34:00,2.11929,2.12248,2.11788,2.11879,5250000.0
2008-07-01 08:35:00,2.12194,2.12229,2.1173,2.11772,12000000.0
2008-07-01 08:36:00,2.11914,2.1226,2.11914,2.12222,6750000.0
2008-07-01 08:37:00,2.12152,2.12218,2.11872,2.12218,8880000.0
2008-07-01 08:38:00,2.12118,2.12314,2.12029,2.12248,6500000.0
2008-07-01 08:39:00,2.11962,2.12167,2.1189,2.11894,7500000.0
2008-07-01 08:40:00,2.1193,2.12183,2.1193,2.11965,9500000.0
2008-07-01 08:41:00,2.11702,2.12302,2.11702,2.12061,9130000.0
2008-07-01 08:42:00,2.12034,2.12357,2.11904,2.12322,10000000.0
2008-07-01 08:43:00,2.12098,2.12314,2.11949,2.1229,8750000.0
2008-07-01 08:44:00,2.1213,2.12341,2.11988,2.12128,5500000.0
2008-07-01 08:45:00,2.12016,2.12334,2.11698,2.12279,11750000.0
2008-07-01 08:46:00,2.12347,2.12379,2.11791,2.1236,15000000.0
2008-07-01 08:47:00,2.12217,2.12248,2.11819,2.11819,6750000.0
2008-07-01 08:48:00,2.11754,2.12456,2.11741,2.12456,8500000.0
2008-07-01 08:49:00,2.12162,2.12495,2.12162,2.12444,8500000.0
2008-07-01 08:50:00,2.12281,2.12478,2.12265,2.12425,6380000.0
2008-07-01 08:51:00,2.1229,2.12754,2.12189,2.12496,8500000.0
2008-07-01 08:52:00,2.12067,2.12743,2.12067,2.12743,5250000.0
2008-07-01 08:53:00,2.12588,2.12731,2.12297,2.12573,15500000.0
2008-07-01 08:54:00,2.12604,2.12742,2.12411,2.12517,6500000.0
2008-07-01 08:55:00,2.12156,2.12681,2.12147,2.12529,12500000.0
2008-07-01 08:56:00,2.12438,2.12705,2.12316,2.12316,6750000.0
2008-07-01 08:57:00,2.12722,2.12762,2.12395,2.12585,7250000.0
2008-07-01 08:58:00,2.1244,2.12687,2.12234,2.12368,12380000.0
2008-07-01 08:59:00,2.12655,2.12655,2.12162,2.12346,8000000.0
2008-07-01 09:00:00,2.12347,2.12609,2.12207,2.12561,8000000.0
2008-07-01 09:01:00,2.12298,2.12526,2.12087,2.12488,7500000.0
2008-07-01 09:02:00,2.12596,2.12701,2.12224,2.12224,9000000.0
2008-07-01 09:03:00,2.12202,2.1254,2.12185,2.12354,10880000.0
2008-07-01 09:04:00,2.12341,2.12544,2.12102,2.12474,5500000.0
2008-07-01 09:05:00,2.12108,2.12581,2.12108,2.12316,7380000.0
2008-07-01 09:06:00,2.12429,2.12623,2.1226,2.12402,7500000.0
2008-07-01 09:07:00,2.12356,2.1264,2.12288,2.12586,9750000.0
2008-07-01 09:08:00,2.12288,2.12686,2.12099,2.12099,10500000.0
2008-07-01 09:09:00,2.12337,2.12674,2.12303,2.12637,5750000.0
2008-07-01 09:10:00,2.12178,2.12488,2.12021,2.12483,7750000.0
2008-07-01 09:11:00,2.12341,2.125,2.12051,2.12433,10250000.0
2008-07-01 09:12:00,2.12329,2.12444,2.12267,2.12394,5750000.0
2008-07-01 09:13:00,2.12341,2.12653,2.12038,2.1263,7000000.0
2008-07-01 09:14:00,2.12709,2.12774,2.12391,2.12499,7500000.0
2008-07-01 09:15:00,2.12436,2.12436,2.12088,2.12214,8130000.0
2008-07-01 09:16:00,2.12278,2.12329,2.1194,2.12129,9130000.0
2008-07-01 09:17:00,2.12053,2.12292,2.11731,2.12287,10130000.0
2008-07-01 09:18:00,2.1238,2.1238,2.11766,2.12253,7000000.0
2008-07-01 09:19:00,2.12317,2.12361,2.11793,2.12195,7750000.0
2008-07-01 09:20:00,2.12232,2.12273,2.11973,2.12208,14000000.0
2008-07-01 09:21:00,2.1209,2.12314,2.11909,2.12108,9750000.0
2008-07-01 09:22:00,2.12298,2.12298,2.11912,2.12278,10250000.0
2008-07-01 09:23:00,2.12103,2.12392,2.12103,2.12392,7750000.0
2008-07-01 09:24:00,2.12316,2.12396,2.11922,2.12308,11750000.0
2008-07-01 09:25:00,2.12144,2.12389,2.12139,2.12322,11000000.0
2008-07-01 09:26:00,2.11937,2.12824,2.11937,2.12609,13750000.0
2008-07-01 09:27:00,2.12257,2.12606,2.12257,2.12428,5500000.0
2008-07-01 09:28:00,2.12397,2.12448,2.12294,2.12421,8750000.0
2008-07-01 09:29:00,2.12456,2.1253,2.12085,2.1235,21880000.0
2008-07-01 09:30:00,2.12528,2.12533,2.12081,2.12081,6250000.0
2008-07-01 09:31:00,2.12241,2.12391,2.12146,2.12391,10000000.0
2008-07-01 09:32:00,2.12461,2.12461,2.1206,2.12338,9250000.0
2008-07-01 09:33:00,2.12374,2.12375,2.11848,2.12375,6750000.0
2008-07-01 09:34:00,2.12188,2.12347,2.12188,2.12347,7750000.0
2008-07-01 09:35:00,2.12371,2.12371,2.1198,2.1198,5500000.0
2008-07-01 09:36:00,2.1168,2.12268,2.1168,2.11935,8000000.0
2008-07-01 09:37:00,2.12137,2.12334,2.11857,2.12003,9750000.0
2008-07-01 09:38:00,2.12329,2.12329,2.11878,2.12192,12000000.0
2008-07-01 09:39:00,2.12068,2.12211,2.11853,2.12129,8750000.0
2008-07-01 09:40:00,2.12048,2.12337,2.11929,2.12294,11000000.0
2008-07-01 09:41:00,2.12283,2.12355,2.11835,2.12026,7750000.0
2008-07-01 09:42:00,2.12216,2.12317,2.11806,2.12264,9380000.0
2008-07-01 09:43:00,2.12295,2.12355,2.11933,2.12117,8500000.0
2008-07-01 09:44:00,2.12241,2.12367,2.1217,2.12285,7750000.0
2008-07-01 09:45:00,2.12272,2.12362,2.1174,2.12207,11630000.0
2008-07-01 09:46:00,2.12109,2.12379,2.12109,2.12376,9000000.0
2008-07-01 09:47:00,2.12081,2.12328,2.12062,2.12062,5250000.0
2008-07-01 09:48:00,2.12328,2.12355,2.1198,2.11994,7500000.0
2008-07-01 09:49:00,2.12215,2.12277,2.12072,2.12147,6250000.0
2008-07-01 09:50:00,2.11924,2.12258,2.11821,2.12248,6250000.0
2008-07-01 09:51:00,2.12274,2.12289,2.12027,2.12027,6750000.0
2008-07-01 09:52:00,2.12346,2.12374,2.1201,2.12209,7380000.0
2008-07-01 09:53:00,2.12005,2.12268,2.11887,2.12176,6750000.0
2008-07-01 09:54:00,2.11985,2.12308,2.11845,2.12308,7380000.0
2008-07-01 09:55:00,2.12167,2.12412,2.11934,2.11977,11510000.0
2008-07-01 09:56:00,2.12343,2.12343,2.11985,2.12262,12130000.0
2008-07-01 09:57:00,2.12109,2.12437,2.12,2.12097,11630000.0
2008-07-01 09:58:00,2.12262,2.12262,2.11646,2.12137,8880000.0
2008-07-01 09:59:00,2.12249,2.12448,2.12037,2.12115,8380000.0
2008-07-01 10:00:00,2.12391,2.12391,2.11803,2.11901,9500000.0
2008-07-01 10:01:00,2.1208,2.12233,2.1182,2.1182,7750000.0
2008-07-01 10:02:00,2.12173,2.12285,2.11943,2.12092,16500000.0
2008-07-01 10:03:00,2.1216,2.12336,2.11851,2.12027,10750000.0
2008-07-01 10:04:00,2.11972,2.12253,2.11837,2.12126,10260000.0
2008-07-01 10:05:00,2.12162,2.12195,2.1138,2.12119,10630000.0
2008-07-01 10:06:00,2.12185,2.12273,2.12082,2.12087,6750000.0
2008-07-01 10:07:00,2.12001,2.12198,2.11727,2.121,9000000.0
2008-07-01 10:08:00,2.12195,2.12227,2.11849,2.12002,8250000.0
2008-07-01 10:09:00,2.11792,2.12302,2.11792,2.12048,13130000.0
2008-07-01 10:10:00,2.12052,2.12374,2.12052,2.12179,7250000.0
2008-07-01 10:11:00,2.1235,2.1235,2.11999,2.11999,6130000.0
2008-07-01 10:12:00,2.12244,2.12409,2.12179,2.12402,8250000.0
2008-07-01 10:13:00,2.12299,2.12355,2.11988,2.11988,11000000.0
2008-07-01 10:14:00,2.12053,2.12385,2.11942,2.12385,7750000.0
2008-07-01 10:15:00,2.11988,2.12448,2.11865,2.12361,13000000.0
2008-07-01 10:16:00,2.12441,2.12441,2.12189,2.12189,7750000.0
2008-07-01 10:17:00,2.12092,2.12391,2.12055,2.12352,6750000.0
2008-07-01 10:18:00,2.11927,2.12338,2.11927,2.11947,6750000.0
2008-07-01 10:19:00,2.12285,2.12294,2.12003,2.1226,5250000.0
2008-07-01 10:20:00,2.12297,2.12385,2.11844,2.12143,7000000.0
2008-07-01 10:21:00,2.12257,2.12602,2.12257,2.12417,11750000.0
2008-07-01 10:22:00,2.12318,2.12397,2.1218,2.12374,9250000.0
2008-07-01 10:23:00,2.12279,2.12349,2.12181,2.12325,8250000.0
2008-07-01 10:24:00,2.12126,2.12348,2.11966,2.1225,7000000.0
2008-07-01 10:25:00,2.12263,2.12405,2.12075,2.12405,7380000.0
2008-07-01 10:26:00,2.12007,2.12299,2.11875,2.12197,5630000.0
2008-07-01 10:27:00,2.1216,2.12272,2.11441,2.11989,9880000.0
2008-07-01 10:28:00,2.11744,2.12245,2.11743,2.12148,11130000.0
2008-07-01 10:29:00,2.12064,2.12244,2.11936,2.12244,7000000.0
2008-07-01 10:30:00,2.12002,2.12269,2.11536,2.11698,9750000.0
2008-07-01 10:31:00,2.11988,2.12256,2.11835,2.11868,6750000.0
2008-07-01 10:32:00,2.12258,2.12306,2.11925,2.11957,6630000.0
2008-07-01 10:33:00,2.12302,2.12302,2.11837,2.11837,12380000.0
2008-07-01 10:34:00,2.12004,2.12265,2.11745,2.1225,8510000.0
2008-07-01 10:35:00,2.12205,2.12223,2.1183,2.11851,11260000.0
2008-07-01 10:36:00,2.12045,2.1235,2.11869,2.12142,13250000.0
2008-07-01 10:37:00,2.12316,2.12316,2.11998,2.12015,12630000.0
2008-07-01 10:38:00,2.11949,2.12283,2.11949,2.12254,5130000.0
2008-07-01 10:39:00,2.1223,2.12295,2.11988,2.11988,5500000.0
2008-07-01 10:40:00,2.12281,2.12345,2.1184,2.1184,9500000.0
2008-07-01 10:41:00,2.1207,2.12278,2.11749,2.11749,7000000.0
2008-07-01 10:42:00,2.12231,2.12312,2.12138,2.1219,12250000.0
2008-07-01 10:43:00,2.12083,2.12291,2.11965,2.12033,9250000.0
2008-07-01 10:44:00,2.12226,2.12297,2.117,2.12073,8000000.0
2008-07-01 10:45:00,2.12255,2.1229,2.11799,2.12118,9250000.0
2008-07-01 10:46:00,2.12167,2.12331,2.12024,2.12106,11630000.0
2008-07-01 10:47:00,2.12168,2.12427,2.11931,2.12093,7250000.0
2008-07-01 10:48:00,2.12237,2.12402,2.12111,2.12137,5250000.0
2008-07-01 10:49:00,2.12293,2.12482,2.11994,2.12243,13250000.0
2008-07-01 10:50:00,2.12026,2.12488,2.12026,2.12304,7630000.0
2008-07-01 10:51:00,2.12206,2.12489,2.12086,2.12261,8880000.0
2008-07-01 10:52:00,2.12194,2.12519,2.12194,2.12519,9250000.0
2008-07-01 10:53:00,2.1231,2.12497,2.12272,2.12443,6130000.0
2008-07-01 10:54:00,2.12425,2.12592,2.12159,2.12452,6500000.0
2008-07-01 10:55:00,2.12201,2.12523,2.12201,2.12477,10000000.0
2008-07-01 10:56:00,2.11913,2.1256,2.11913,2.12122,9000000.0
2008-07-01 10:57:00,2.12394,2.12653,2.12386,2.12418,7000000.0
2008-07-01 10:58:00,2.12436,2.12493,2.12301,2.12426,8750000.0
2008-07-01 10:59:00,2.12442,2.12508,2.12371,2.1245,6000000.0
2008-07-01 11:00:00,2.12461,2.1253,2.12349,2.12486,8380000.0
2008-07-01 11:01:00,2.12528,2.12528,2.11945,2.1227,9000000.0
2008-07-01 11:02:00,2.12424,2.12537,2.12235,2.12536,7750000.0
2008-07-01 11:03:00,2.12464,2.12464,2.12157,2.12196,10010000.0
2008-07-01 11:04:00,2.11978,2.12412,2.11978,2.12412,6500000.0
2008-07-01 11:05:00,2.12514,2.12514,2.1203,2.12172,8750000.0
2008-07-01 11:06:00,2.12451,2.12513,2.12047,2.12439,11760000.0
2008-07-01 11:07:00,2.12428,2.12452,2.12174,2.12292,7750000.0
2008-07-01 11:08:00,2.12431,2.12627,2.12247,2.12558,8500000.0
2008-07-01 11:09:00,2.1243,2.12479,2.12071,2.12455,6000000.0
2008-07-01 11:10:00,2.12507,2.12593,2.12161,2.12455,12750000.0
2008-07-01 11:11:00,2.12477,2.1262,2.12193,2.12404,5750000.0
2008-07-01 11:12:00,2.1246,2.12559,2.12173,2.1242,14250000.0
2008-07-01 11:13:00,2.12259,2.12497,2.1209,2.12221,7630000.0
2008-07-01 11:14:00,2.12388,2.12517,2.121,2.12147,8000000.0
2008-07-01 11:15:00,2.12357,2.12477,2.12276,2.12281,8500000.0
2008-07-01 11:16:00,2.1231,2.1251,2.12046,2.12373,14750000.0
2008-07-01 11:17:00,2.1216,2.12394,2.12035,2.12394,6750000.0
2008-07-01 11:18:00,2.12176,2.12485,2.12034,2.12236,6250000.0
2008-07-01 11:19:00,2.12312,2.12363,2.1213,2.12181,9000000.0
2008-07-01 11:20:00,2.1215,2.12322,2.11708,2.12098,9750000.0
2008-07-01 11:21:00,2.1234,2.12363,2.11771,2.12306,10250000.0
2008-07-01 11:22:00,2.12298,2.12338,2.12082,2.12294,7750000.0
2008-07-01 11:23:00,2.12308,2.12368,2.11761,2.12059,14630000.0
2008-07-01 11:24:00,2.12237,2.12262,2.11587,2.12223,11750000.0
2008-07-01 11:25:00,2.12347,2.12347,2.11624,2.11872,13880000.0
2008-07-01 11:26:00,2.12129,2.12361,2.12055,2.12361,9000000.0
2008-07-01 11:27:00,2.12218,2.12264,2.11901,2.12252,10880000.0
2008-07-01 11:28:00,2.12066,2.12324,2.12014,2.12296,6250000.0
2008-07-01 11:29:00,2.12176,2.12382,2.12042,2.12292,7500000.0
2008-07-01 11:30:00,2.1233,2.1233,2.12034,2.1216,8130000.0
2008-07-01 11:31:00,2.12273,2.12273,2.11965,2.12202,10750000.0
2008-07-01 11:32:00,2.11935,2.123,2.11905,2.12156,14630000.0
2008-07-01 11:33:00,2.12341,2.12341,2.12012,2.12012,13000000.0
2008-07-01 11:34:00,2.12101,2.12361,2.11994,2.12361,5500000.0
2008-07-01 11:35:00,2.12327,2.12669,2.12024,2.12421,7750000.0
2008-07-01 11:36:00,2.12517,2.12528,2.11928,2.12341,7750000.0
2008-07-01 11:37:00,2.12526,2.12595,2.12179,2.12373,11750000.0
2008-07-01 11:38:00,2.12184,2.12634,2.12184,2.12362,7250000.0
2008-07-01 11:39:00,2.12625,2.12625,2.12296,2.12386,11000000.0
2008-07-01 11:40:00,2.12314,2.12603,2.12238,2.12552,7250000.0
2008-07-01 11:41:00,2.12485,2.12719,2.11949,2.12659,5500000.0
2008-07-01 11:42:00,2.12814,2.12948,2.1254,2.1291,20260000.0
2008-07-01 11:43:00,2.12799,2.12892,2.12542,2.1285,7000000.0
2008-07-01 11:44:00,2.1283,2.12867,2.12486,2.12604,6000000.0
2008-07-01 11:45:00,2.12823,2.1295,2.1261,2.1287,9250000.0
2008-07-01 11:46:00,2.12811,2.1288,2.1256,2.12805,7500000.0
2008-07-01 11:47:00,2.1281,2.12852,2.12623,2.12815,6380000.0
2008-07-01 11:48:00,2.12673,2.12881,2.12624,2.12831,5500000.0
2008-07-01 11:49:00,2.12869,2.12869,2.1221,2.12704,9750000.0
2008-07-01 11:50:00,2.1277,2.12855,2.12428,2.12723,6630000.0
2008-07-01 11:51:00,2.12463,2.12769,2.12262,2.12433,14380000.0
2008-07-01 11:52:00,2.12615,2.12622,2.12276,2.12484,10130000.0
2008-07-01 11:53:00,2.12226,2.12584,2.12043,2.12536,8500000.0
2008-07-01 11:54:00,2.12508,2.12701,2.12458,2.12701,8630000.0
2008-07-01 11:55:00,2.12605,2.12767,2.12374,2.12767,13000000.0
2008-07-01 11:56:00,2.12808,2.12808,2.1232,2.12678,8250000.0
2008-07-01 11:57:00,2.12789,2.12797,2.1231,2.12655,13130000.0
2008-07-01 11:58:00,2.12679,2.12849,2.12471,2.12641,6380000.0
2008-07-01 11:59:00,2.1276,2.1276,2.12497,2.12722,9630000.0
2008-07-01 12:00:00,2.1269,2.12786,2.12497,2.12684,11630000.0
2008-07-01 12:01:00,2.12763,2.12763,2.12358,2.12674,7500000.0
2008-07-01 12:02:00,2.12738,2.12811,2.12388,2.12433,9250000.0
2008-07-01 12:03:00,2.1272,2.12734,2.12369,2.12602,5500000.0
2008-07-01 12:04:00,2.12549,2.12796,2.12374,2.12654,6880000.0
2008-07-01 12:05:00,2.12563,2.12774,2.12438,2.12774,9250000.0
2008-07-01 12:06:00,2.12693,2.12704,2.12125,2.12132,10000000.0
2008-07-01 12:07:00,2.12471,2.12755,2.12417,2.12755,8750000.0
2008-07-01 12:08:00,2.12692,2.12798,2.12405,2.12717,7000000.0
2008-07-01 12:09:00,2.12619,2.1271,2.12359,2.12699,9500000.0
2008-07-01 12:10:00,2.12891,2.12891,2.12193,2.12193,10750000.0
2008-07-01 12:11:00,2.12734,2.12778,2.1236,2.12522,7000000.0
2008-07-01 12:12:00,2.12718,2.12805,2.1251,2.12626,8630000.0
2008-07-01 12:13:00,2.12324,2.12698,2.12324,2.12695,8500000.0
2008-07-01 12:14:00,2.12708,2.12708,2.12374,2.12631,8130000.0
2008-07-01 12:15:00,2.12513,2.12688,2.12307,2.12592,8500000.0
2008-07-01 12:16:00,2.12353,2.12604,2.12028,2.12546,9500000.0
2008-07-01 12:17:00,2.11998,2.12602,2.11998,2.1257,6000000.0
2008-07-01 12:18:00,2.12519,2.12587,2.12294,2.12489,7630000.0
2008-07-01 12:19:00,2.12655,2.12708,2.12423,2.12521,6500000.0
2008-07-01 12:20:00,2.1224,2.12712,2.12128,2.12587,10000000.0
2008-07-01 12:21:00,2.12211,2.12634,2.12211,2.12339,14130000.0
2008-07-01 12:22:00,2.1221,2.12611,2.1221,2.12605,8250000.0
2008-07-01 12:23:00,2.12633,2.12633,2.12277,2.12573,8250000.0
2008-07-01 12:24:00,2.12503,2.1261,2.12168,2.12168,10630000.0
2008-07-01 12:25:00,2.12511,2.12547,2.12167,2.12332,6500000.0
2008-07-01 12:26:00,2.12427,2.12462,2.1197,2.1197,10630000.0
2008-07-01 12:27:00,2.12327,2.12382,2.12107,2.12289,7750000.0
2008-07-01 12:28:00,2.12077,2.12344,2.11984,2.12335,9000000.0
2008-07-01 12:29:00,2.12372,2.12388,2.11938,2.12084,12000000.0
2008-07-01 12:30:00,2.12231,2.12401,2.11959,2.11959,8130000.0
2008-07-01 12:31:00,2.12254,2.12317,2.12134,2.12256,7130000.0
2008-07-01 12:32:00,2.12373,2.12436,2.11814,2.12164,6500000.0
2008-07-01 12:33:00,2.12305,2.12459,2.12011,2.12262,8250000.0
2008-07-01 12:34:00,2.12468,2.12509,2.11873,2.12349,11000000.0
2008-07-01 12:35:00,2.12187,2.125,2.12151,2.1232,10000000.0
2008-07-01 12:36:00,2.12375,2.12578,2.12016,2.12528,9380000.0
2008-07-01 12:37:00,2.12519,2.12583,2.11963,2.12149,10500000.0
2008-07-01 12:38:00,2.12221,2.12543,2.12197,2.12227,6500000.0
2008-07-01 12:39:00,2.12315,2.12599,2.12315,2.12599,6750000.0
2008-07-01 12:40:00,2.1203,2.12503,2.1203,2.12426,8750000.0
2008-07-01 12:41:00,2.12292,2.12562,2.121,2.121,10500000.0
2008-07-01 12:42:00,2.12265,2.12451,2.12265,2.12385,6250000.0
2008-07-01 12:43:00,2.12393,2.12489,2.1226,2.12316,13880000.0
2008-07-01 12:44:00,2.12326,2.12439,2.11965,2.12252,9750000.0
2008-07-01 12:45:00,2.12401,2.12401,2.12099,2.12358,9750000.0
2008-07-01 12:46:00,2.12069,2.12416,2.12069,2.12396,5880000.0
2008-07-01 12:47:00,2.12391,2.12422,2.12224,2.12375,5750000.0
2008-07-01 12:48:00,2.12463,2.12576,2.12088,2.12294,8250000.0
2008-07-01 12:49:00,2.12429,2.12429,2.11968,2.12318,9880000.0
2008-07-01 12:50:00,2.12306,2.12354,2.12094,2.1222,13250000.0
2008-07-01 12:51:00,2.11967,2.12322,2.11758,2.12231,8130000.0
2008-07-01 12:52:00,2.12253,2.12304,2.11907,2.11932,8250000.0
2008-07-01 12:53:00,2.12121,2.12234,2.11876,2.12111,10000000.0
2008-07-01 12:54:00,2.12046,2.12296,2.11803,2.1217,11250000.0
2008-07-01 12:55:00,2.11872,2.12297,2.1187,2.1208,8750000.0
2008-07-01 12:56:00,2.11868,2.12388,2.11546,2.12186,10630000.0
2008-07-01 12:57:00,2.12113,2.12291,2.11812,2.12054,8250000.0
2008-07-01 12:58:00,2.1209,2.12278,2.11807,2.12278,5500000.0
2008-07-01 12:59:00,2.12177,2.12303,2.11927,2.12135,11000000.0
2008-07-01 13:00:00,2.12216,2.12402,2.1193,2.12259,8130000.0
2008-07-01 13:01:00,2.12187,2.12259,2.11665,2.11975,7500000.0
2008-07-01 13:02:00,2.12193,2.12351,2.1196,2.12317,9000000.0
2008-07-01 13:03:00,2.11899,2.12416,2.11899,2.12416,11000000.0
2008-07-01 13:04:00,2.12212,2.12392,2.11973,2.1227,7250000.0
2008-07-01 13:05:00,2.11755,2.12364,2.11755,2.12364,8750000.0
2008-07-01 13:06:00,2.11982,2.12386,2.11889,2.12059,8130000.0
2008-07-01 13:07:00,2.11883,2.12423,2.11824,2.12139,12000000.0
2008-07-01 13:08:00,2.12379,2.12379,2.12205,2.12309,7000000.0
2008-07-01 13:09:00,2.12391,2.12574,2.11934,2.12476,5630000.0
2008-07-01 13:10:00,2.12409,2.1253,2.12178,2.12396,9000000.0
2008-07-01 13:11:00,2.1227,2.12363,2.11923,2.12344,10000000.0
2008-07-01 13:12:00,2.12457,2.12457,2.12026,2.12399,8250000.0
2008-07-01 13:13:00,2.12125,2.12409,2.12001,2.12338,10750000.0
2008-07-01 13:14:00,2.12062,2.12417,2.1195,2.12334,4880000.0
2008-07-01 13:15:00,2.12221,2.12459,2.12127,2.12127,6000000.0
2008-07-01 13:16:00,2.12273,2.12405,2.11857,2.12359,6750000.0
2008-07-01 13:17:00,2.12327,2.12501,2.12229,2.12323,14380000.0
2008-07-01 13:18:00,2.12161,2.12435,2.12146,2.12414,6500000.0
2008-07-01 13:19:00,2.12266,2.12431,2.12093,2.12431,10250000.0
2008-07-01 13:20:00,2.11961,2.12463,2.11961,2.12225,8510000.0
2008-07-01 13:21:00,2.12152,2.12467,2.12117,2.12448,7250000.0
2008-07-01 13:22:00,2.12367,2.12472,2.12054,2.12204,9750000.0
2008-07-01 13:23:00,2.12306,2.12345,2.11982,2.12291,10000000.0
2008-07-01 13:24:00,2.12345,2.12422,2.12058,2.12058,10250000.0
2008-07-01 13:25:00,2.1235,2.12417,2.11983,2.12368,14250000.0
2008-07-01 13:26:00,2.12273,2.12569,2.12234,2.12234,7750000.0
2008-07-01 13:27:00,2.12489,2.12489,2.1189,2.122,8250000.0
2008-07-01 13:28:00,2.12042,2.12453,2.12042,2.12172,11880000.0
2008-07-01 13:29:00,2.12294,2.12488,2.12136,2.12136,8250000.0
2008-07-01 13:30:00,2.12061,2.12446,2.11997,2.12153,6380000.0
2008-07-01 13:31:00,2.12194,2.12406,2.12117,2.12235,7750000.0
2008-07-01 13:32:00,2.12442,2.12496,2.1231,2.12376,8750000.0
2008-07-01 13:33:00,2.12394,2.12757,2.1217,2.12529,14500000.0
2008-07-01 13:34:00,2.12381,2.12451,2.12104,2.12263,9500000.0
2008-07-01 13:35:00,2.12473,2.12563,2.12191,2.12324,12630000.0
2008-07-01 13:36:00,2.12456,2.12614,2.12275,2.12275,8250000.0
2008-07-01 13:37:00,2.1233,2.12575,2.11901,2.11901,5500000.0
2008-07-01 13:38:00,2.1252,2.12565,2.1216,2.12419,15000000.0
2008-07-01 13:39:00,2.12482,2.12495,2.11836,2.12484,6500000.0
2008-07-01 13:40:00,2.12499,2.12542,2.12008,2.12468,13750000.0
2008-07-01 13:41:00,2.1242,2.12458,2.12002,2.12458,6500000.0
2008-07-01 13:42:00,2.12502,2.12502,2.12188,2.12383,9500000.0
2008-07-01 13:43:00,2.12403,2.12548,2.12238,2.12336,11500000.0
2008-07-01 13:44:00,2.12493,2.12567,2.12053,2.1221,11500000.0
2008-07-01 13:45:00,2.12473,2.12667,2.12318,2.12429,10750000.0
2008-07-01 13:46:00,2.12632,2.12664,2.12236,2.12384,7880000.0
2008-07-01 13:47:00,2.124,2.12789,2.12327,2.12661,9750000.0
2008-07-01 13:48:00,2.12498,2.12592,2.12271,2.12592,7500000.0
2008-07-01 13:49:00,2.12154,2.12559,2.12117,2.12559,9750000.0
2008-07-01 13:50:00,2.12358,2.12636,2.12358,2.1263,6130000.0
2008-07-01 13:51:00,2.12636,2.12648,2.11961,2.12316,8250000.0
2008-07-01 13:52:00,2.12656,2.12697,2.12253,2.12625,7750000.0
2008-07-01 13:53:00,2.12495,2.12578,2.12225,2.12263,8750000.0
2008-07-01 13:54:00,2.12423,2.12584,2.12286,2.12482,5880000.0
2008-07-01 13:55:00,2.12686,2.12686,2.11979,2.12505,5880000.0
2008-07-01 13:56:00,2.12194,2.12753,2.12194,2.12276,7500000.0
2008-07-01 13:57:00,2.12675,2.12675,2.12352,2.12375,7500000.0
2008-07-01 13:58:00,2.12584,2.12659,2.1227,2.1227,15250000.0
2008-07-01 13:59:00,2.1249,2.12626,2.11994,2.11994,7750000.0
2008-07-01 14:00:00,2.12576,2.12662,2.12369,2.12369,7000000.0
2008-07-01 14:01:00,2.12357,2.1265,2.12052,2.12052,8500000.0
2008-07-01 14:02:00,2.12318,2.12638,2.12318,2.12638,9750000.0
2008-07-01 14:03:00,2.12131,2.12651,2.12131,2.12399,11380000.0
2008-07-01 14:04:00,2.12373,2.12651,2.12373,2.12644,9000000.0
2008-07-01 14:05:00,2.12405,2.12601,2.12294,2.12548,6750000.0
2008-07-01 14:06:00,2.12288,2.12651,2.12262,2.12639,6000000.0
2008-07-01 14:07:00,2.12421,2.12699,2.12379,2.12613,9630000.0
2008-07-01 14:08:00,2.12512,2.12659,2.12285,2.12659,9000000.0
2008-07-01 14:09:00,2.12526,2.12733,2.1247,2.12669,9500000.0
2008-07-01 14:10:00,2.12653,2.12704,2.12388,2.12573,5630000.0
2008-07-01 14:11:00,2.12699,2.12699,2.12186,2.12608,10000000.0
2008-07-01 14:12:00,2.12347,2.12795,2.12347,2.12553,13380000.0
2008-07-01 14:13:00,2.12652,2.12726,2.12373,2.12697,6000000.0
2008-07-01 14:14:00,2.12284,2.12751,2.12284,2.12337,10750000.0
2008-07-01 14:15:00,2.1259,2.1271,2.12494,2.12707,8000000.0
2008-07-01 14:16:00,2.12655,2.12666,2.12409,2.12555,9250000.0
2008-07-01 14:17:00,2.1261,2.1273,2.1252,2.12646,5750000.0
2008-07-01 14:18:00,2.12619,2.12674,2.12433,2.12608,10380000.0
2008-07-01 14:19:00,2.12234,2.12688,2.12234,2.12407,5500000.0
2008-07-01 14:20:00,2.12748,2.12748,2.12131,2.12478,6760000.0
2008-07-01 14:21:00,2.12649,2.12685,2.12052,2.12535,7000000.0
2008-07-01 14:22:00,2.12413,2.12672,2.12298,2.12672,11250000.0
2008-07-01 14:23:00,2.12458,2.12694,2.12268,2.12622,13750000.0
2008-07-01 14:24:00,2.12477,2.12663,2.12116,2.12663,8130000.0
2008-07-01 14:25:00,2.12692,2.12692,2.12334,2.12599,7000000.0
2008-07-01 14:26:00,2.12605,2.12613,2.11977,2.12416,8630000.0
2008-07-01 14:27:00,2.12566,2.12596,2.12241,2.12527,6750000.0
2008-07-01 14:28:00,2.12557,2.12557,2.12106,2.12106,11750000.0
2008-07-01 14:29:00,2.12429,2.12477,2.1197,2.12328,8500000.0
2008-07-01 14:30:00,2.12479,2.12479,2.11867,2.11867,7130000.0
2008-07-01 14:31:00,2.12213,2.12385,2.11615,2.1221,8380000.0
2008-07-01 14:32:00,2.12237,2.12312,2.11914,2.12247,11880000.0
2008-07-01 14:33:00,2.12233,2.12343,2.12091,2.12343,9130000.0
2008-07-01 14:34:00,2.12267,2.12375,2.12082,2.12296,8250000.0
2008-07-01 14:35:00,2.12234,2.12387,2.11892,2.1229,10750000.0
2008-07-01 14:36:00,2.12276,2.12329,2.11892,2.12145,11630000.0
2008-07-01 14:37:00,2.12324,2.12345,2.12018,2.12301,9000000.0
2008-07-01 14:38:00,2.12291,2.12406,2.12072,2.12369,7000000.0
2008-07-01 14:39:00,2.12248,2.12354,2.12105,2.12105,5500000.0
2008-07-01 14:40:00,2.1236,2.1236,2.1192,2.12236,9750000.0
2008-07-01 14:41:00,2.12397,2.12397,2.12107,2.12264,10000000.0
2008-07-01 14:42:00,2.12054,2.12322,2.12054,2.12056,6000000.0
2008-07-01 14:43:00,2.12283,2.1242,2.11895,2.12245,13500000.0
2008-07-01 14:44:00,2.11907,2.12396,2.11764,2.12364,6750000.0
2008-07-01 14:45:00,2.12332,2.12369,2.12097,2.1213,7880000.0
2008-07-01 14:46:00,2.12265,2.12388,2.11917,2.1212,10000000.0
2008-07-01 14:47:00,2.12205,2.12354,2.1198,2.12317,8000000.0
2008-07-01 14:48:00,2.12269,2.12414,2.11906,2.12108,9500000.0
2008-07-01 14:49:00,2.12381,2.12439,2.11906,2.11906,6500000.0
2008-07-01 14:50:00,2.12266,2.12413,2.11808,2.12212,7250000.0
2008-07-01 14:51:00,2.1221,2.12405,2.12147,2.12353,8380000.0
2008-07-01 14:52:00,2.12323,2.1245,2.11954,2.12168,10000000.0
2008-07-01 14:53:00,2.12325,2.12372,2.11959,2.12023,12500000.0
2008-07-01 14:54:00,2.12328,2.12379,2.11909,2.12111,11000000.0
2008-07-01 14:55:00,2.12261,2.12344,2.11971,2.12052,15000000.0
2008-07-01 14:56:00,2.12306,2.12336,2.12087,2.12155,9250000.0
2008-07-01 14:57:00,2.11933,2.12324,2.11933,2.12264,9000000.0
2008-07-01 14:58:00,2.12129,2.12219,2.12008,2.12008,8880000.0
2008-07-01 14:59:00,2.12355,2.12389,2.12014,2.12135,9000000.0
2008-07-01 15:00:00,2.12258,2.1231,2.12102,2.12264,10500000.0
2008-07-01 15:01:00,2.12135,2.12423,2.11898,2.12304,12000000.0
2008-07-01 15:02:00,2.122,2.12412,2.11884,2.12129,8380000.0
2008-07-01 15:03:00,2.11923,2.12319,2.1176,2.11936,10880000.0
2008-07-01 15:04:00,2.12345,2.12495,2.11852,2.11852,8500000.0
2008-07-01 15:05:00,2.12271,2.12355,2.12015,2.12015,8000000.0
2008-07-01 15:06:00,2.12229,2.12275,2.11966,2.12275,6250000.0
2008-07-01 15:07:00,2.11734,2.12234,2.11734,2.12189,5250000.0
2008-07-01 15:08:00,2.12165,2.12332,2.11927,2.12332,7250000.0
2008-07-01 15:09:00,2.12149,2.12303,2.11913,2.12258,8880000.0
2008-07-01 15:10:00,2.12297,2.12338,2.11943,2.12338,7000000.0
2008-07-01 15:11:00,2.12307,2.12307,2.11903,2.12261,9500000.0
2008-07-01 15:12:00,2.12304,2.12384,2.11942,2.12384,9250000.0
2008-07-01 15:13:00,2.11946,2.12376,2.11946,2.12171,9250000.0
2008-07-01 15:14:00,2.12381,2.12381,2.11884,2.11884,5880000.0
2008-07-01 15:15:00,2.12136,2.12376,2.11953,2.12153,12750000.0
2008-07-01 15:16:00,2.12057,2.12426,2.12057,2.12324,7380000.0
2008-07-01 15:17:00,2.1237,2.1241,2.12009,2.12293,11760000.0
2008-07-01 15:18:00,2.12198,2.12288,2.11843,2.11843,5250000.0
2008-07-01 15:19:00,2.12376,2.12376,2.11917,2.11917,8750000.0
2008-07-01 15:20:00,2.12285,2.12383,2.12011,2.12271,7500000.0
2008-07-01 15:21:00,2.12151,2.12507,2.11655,2.12029,16500000.0
2008-07-01 15:22:00,2.12296,2.12396,2.11755,2.12134,18750000.0
2008-07-01 15:23:00,2.12012,2.12165,2.11791,2.12042,7500000.0
2008-07-01 15:24:00,2.12067,2.12313,2.1173,2.12198,12500000.0
2008-07-01 15:25:00,2.12012,2.12299,2.12012,2.12299,8000000.0
2008-07-01 15:26:00,2.12206,2.12308,2.11958,2.12219,13880000.0
2008-07-01 15:27:00,2.1204,2.1225,2.11962,2.1211,6750000.0
2008-07-01 15:28:00,2.12025,2.12251,2.11883,2.12077,7250000.0
2008-07-01 15:29:00,2.1191,2.12215,2.11782,2.12134,6000000.0
2008-07-01 15:30:00,2.12116,2.12215,2.11853,2.12167,8500000.0
2008-07-01 15:31:00,2.12142,2.12201,2.11959,2.11959,9500000.0
2008-07-01 15:32:00,2.12289,2.12436,2.11951,2.12057,12000000.0
2008-07-01 15:33:00,2.12033,2.12261,2.12033,2.12174,8500000.0
2008-07-01 15:34:00,2.12312,2.12312,2.11917,2.12255,7750000.0
2008-07-01 15:35:00,2.12166,2.12288,2.11797,2.12211,8500000.0
2008-07-01 15:36:00,2.12184,2.12361,2.11921,2.12361,9630000.0
2008-07-01 15:37:00,2.12383,2.12403,2.12172,2.12403,6250000.0
2008-07-01 15:38:00,2.12131,2.12547,2.12045,2.12393,10630000.0
2008-07-01 15:39:00,2.12354,2.12508,2.12118,2.1224,7500000.0
2008-07-01 15:40:00,2.11776,2.12514,2.11776,2.12514,7500000.0
2008-07-01 15:41:00,2.12132,2.12544,2.12132,2.12183,10380000.0
2008-07-01 15:42:00,2.12521,2.12521,2.12346,2.12438,5500000.0
2008-07-01 15:43:00,2.123,2.12542,2.12181,2.12542,7880000.0
2008-07-01 15:44:00,2.12339,2.12595,2.12125,2.12125,8750000.0
2008-07-01 15:45:00,2.12514,2.12539,2.12197,2.12311,10000000.0
2008-07-01 15:46:00,2.12477,2.12477,2.12021,2.12283,13250000.0
2008-07-01 15:47:00,2.12471,2.12519,2.12146,2.1225,11500000.0
2008-07-01 15:48:00,2.12333,2.12478,2.12126,2.12378,10500000.0
2008-07-01 15:49:00,2.1234,2.12441,2.11817,2.12345,10000000.0
2008-07-01 15:50:00,2.12331,2.125,2.11928,2.12395,11000000.0
2008-07-01 15:51:00,2.12352,2.12429,2.1194,2.12385,9000000.0
2008-07-01 15:52:00,2.12125,2.12378,2.11946,2.12318,9630000.0
2008-07-01 15:53:00,2.12422,2.12456,2.12108,2.12292,8250000.0
2008-07-01 15:54:00,2.12313,2.12557,2.11832,2.12379,11500000.0
2008-07-01 15:55:00,2.12361,2.1242,2.11925,2.12303,7000000.0
2008-07-01 15:56:00,2.12099,2.12343,2.12046,2.1224,8500000.0
2008-07-01 15:57:00,2.12402,2.12473,2.11868,2.11916,11500000.0
2008-07-01 15:58:00,2.12281,2.12363,2.11987,2.12023,9880000.0
2008-07-01 15:59:00,2.12398,2.12473,2.12097,2.12317,8630000.0
2008-07-01 16:00:00,2.12448,2.1268,2.12253,2.12671,11250000.0
2008-07-01 16:01:00,2.12729,2.12783,2.12266,2.12266,11130000.0
2008-07-01 16:02:00,2.12851,2.12851,2.12315,2.12315,6500000.0
2008-07-01 16:03:00,2.12651,2.12793,2.12507,2.12507,9500000.0
2008-07-01 16:04:00,2.12414,2.1277,2.12343,2.12713,7750000.0
2008-07-01 16:05:00,2.12744,2.12789,2.12267,2.12642,7500000.0
2008-07-01 16:06:00,2.12623,2.12727,2.12508,2.12652,5250000.0
2008-07-01 16:07:00,2.12549,2.1262,2.12452,2.12579,7500000.0
2008-07-01 16:08:00,2.12121,2.12678,2.12121,2.12678,9500000.0
2008-07-01 16:09:00,2.12633,2.12679,2.12512,2.12628,10750000.0
2008-07-01 16:10:00,2.12396,2.12717,2.12347,2.12624,9380000.0
2008-07-01 16:11:00,2.12652,2.12672,2.12199,2.12241,9500000.0
2008-07-01 16:12:00,2.12694,2.12694,2.11875,2.12302,13000000.0
2008-07-01 16:13:00,2.12588,2.12617,2.12226,2.12276,5630000.0
2008-07-01 16:14:00,2.12417,2.12447,2.11809,2.12045,7500000.0
2008-07-01 16:15:00,2.12121,2.1235,2.11979,2.12348,7000000.0
2008-07-01 16:16:00,2.12362,2.12369,2.1194,2.12099,8500000.0
2008-07-01 16:17:00,2.12339,2.1248,2.12111,2.1248,8500000.0
2008-07-01 16:18:00,2.12435,2.12526,2.12167,2.12382,10500000.0
2008-07-01 16:19:00,2.12411,2.125,2.12109,2.12169,11000000.0
2008-07-01 16:20:00,2.12419,2.12607,2.12166,2.12607,10630000.0
2008-07-01 16:21:00,2.12651,2.12671,2.12167,2.12167,8130000.0
2008-07-01 16:22:00,2.12556,2.12556,2.12066,2.12153,7250000.0
2008-07-01 16:23:00,2.12462,2.12563,2.12193,2.12471,7250000.0
2008-07-01 16:24:00,2.12314,2.12543,2.1199,2.12349,12130000.0
2008-07-01 16:25:00,2.12375,2.12522,2.12123,2.12469,6750000.0
2008-07-01 16:26:00,2.12455,2.12551,2.12241,2.12551,11000000.0
2008-07-01 16:27:00,2.12351,2.12496,2.11918,2.12472,10750000.0
2008-07-01 16:28:00,2.12474,2.12622,2.12199,2.12557,12000000.0
2008-07-01 16:29:00,2.12444,2.12522,2.12237,2.12494,6500000.0
2008-07-01 16:30:00,2.12334,2.12503,2.11896,2.12503,5750000.0
2008-07-01 16:31:00,2.12275,2.12496,2.1219,2.12469,8500000.0
2008-07-01 16:32:00,2.12448,2.12572,2.12281,2.1234,9250000.0
2008-07-01 16:33:00,2.12502,2.12538,2.12091,2.12403,9500000.0
2008-07-01 16:34:00,2.12419,2.12535,2.12199,2.12442,14130000.0
2008-07-01 16:35:00,2.12587,2.12587,2.11893,2.12275,8750000.0
2008-07-01 16:36:00,2.12514,2.12591,2.12223,2.1238,10750000.0
2008-07-01 16:37:00,2.12086,2.12459,2.12086,2.12459,8500000.0
2008-07-01 16:38:00,2.12487,2.12558,2.1219,2.12512,10000000.0
2008-07-01 16:39:00,2.12374,2.12496,2.12117,2.12394,8750000.0
2008-07-01 16:40:00,2.12453,2.12503,2.11947,2.12261,7000000.0
2008-07-01 16:41:00,2.1221,2.12434,2.12001,2.12369,10750000.0
2008-07-01 16:42:00,2.12229,2.12344,2.11817,2.12305,12250000.0
2008-07-01 16:43:00,2.12016,2.12355,2.12016,2.12355,5880000.0
2008-07-01 16:44:00,2.12134,2.12339,2.1209,2.12263,7250000.0
2008-07-01 16:45:00,2.12267,2.12267,2.11859,2.12217,7000000.0
2008-07-01 16:46:00,2.12189,2.12354,2.11841,2.11841,12000000.0
2008-07-01 16:47:00,2.1203,2.12227,2.11822,2.12199,5500000.0
2008-07-01 16:48:00,2.12329,2.12329,2.11766,2.12265,6250000.0
2008-07-01 16:49:00,2.1231,2.12486,2.11929,2.12486,10500000.0
2008-07-01 16:50:00,2.12339,2.12446,2.11931,2.12419,12500000.0
2008-07-01 16:51:00,2.12157,2.12403,2.11882,2.12391,6130000.0
2008-07-01 16:52:00,2.1226,2.12401,2.11797,2.12401,6260000.0
2008-07-01 16:53:00,2.12152,2.12549,2.12152,2.1245,6000000.0
2008-07-01 16:54:00,2.12183,2.12451,2.12007,2.12155,12500000.0
2008-07-01 16:55:00,2.12432,2.12477,2.12043,2.12043,7130000.0
2008-07-01 16:56:00,2.12365,2.12426,2.12225,2.12423,10750000.0
2008-07-01 16:57:00,2.12302,2.12367,2.12259,2.1235,6250000.0
2008-07-01 16:58:00,2.12226,2.12444,2.11958,2.12306,8500000.0
2008-07-01 16:59:00,2.12457,2.12611,2.12188,2.12347,13760000.0
2008-07-01 17:00:00,2.12326,2.12489,2.11891,2.12217,7000000.0
2008-07-01 17:01:00,2.12181,2.12477,2.12004,2.12477,7250000.0
2008-07-01 17:02:00,2.12289,2.12427,2.12064,2.12064,6380000.0
2008-07-01 17:03:00,2.12287,2.12408,2.12151,2.12354,9000000.0
2008-07-01 17:04:00,2.1226,2.12382,2.12061,2.1237,6250000.0
2008-07-01 17:05:00,2.12092,2.12354,2.11998,2.12147,7630000.0
2008-07-01 17:06:00,2.12364,2.12364,2.11962,2.1224,10500000.0
2008-07-01 17:07:00,2.12314,2.12346,2.12081,2.12232,13000000.0
2008-07-01 17:08:00,2.11885,2.12193,2.11885,2.11946,7750000.0
2008-07-01 17:09:00,2.12322,2.12322,2.12054,2.12149,7500000.0
2008-07-01 17:10:00,2.11771,2.12308,2.11771,2.12217,7500000.0
2008-07-01 17:11:00,2.12199,2.12199,2.11736,2.12153,5750000.0
2008-07-01 17:12:00,2.12018,2.12179,2.11982,2.12099,5500000.0
2008-07-01 17:13:00,2.12199,2.12265,2.11971,2.12265,8250000.0
2008-07-01 17:14:00,2.12167,2.12178,2.11702,2.11702,7750000.0
2008-07-01 17:15:00,2.12152,2.12164,2.11905,2.12012,14250000.0
2008-07-01 17:16:00,2.12153,2.1218,2.1197,2.1218,9250000.0
2008-07-01 17:17:00,2.12185,2.12218,2.11914,2.12099,9380000.0
2008-07-01 17:18:00,2.12113,2.12155,2.11959,2.12155,10250000.0
2008-07-01 17:19:00,2.12201,2.12201,2.11848,2.11965,10380000.0
2008-07-01 17:20:00,2.12222,2.12222,2.11935,2.12189,11250000.0
2008-07-01 17:21:00,2.12125,2.12162,2.11733,2.12162,8130000.0
2008-07-01 17:22:00,2.12184,2.12206,2.1203,2.12206,9500000.0
2008-07-01 17:23:00,2.12165,2.12272,2.11829,2.12228,8750000.0
2008-07-01 17:24:00,2.119,2.12214,2.119,2.12195,5250000.0
2008-07-01 17:25:00,2.12134,2.12231,2.1187,2.12127,8000000.0
2008-07-01 17:26:00,2.12052,2.12214,2.11863,2.12154,6250000.0
2008-07-01 17:27:00,2.12074,2.12294,2.11686,2.12109,8880000.0
2008-07-01 17:28:00,2.12167,2.12202,2.12036,2.12202,8500000.0
2008-07-01 17:29:00,2.12277,2.1228,2.11833,2.12227,6250000.0
2008-07-01 17:30:00,2.12124,2.12294,2.12077,2.12179,10000000.0
2008-07-01 17:31:00,2.12236,2.12236,2.11844,2.12139,5250000.0
2008-07-01 17:32:00,2.11946,2.12155,2.11774,2.11774,8130000.0
2008-07-01 17:33:00,2.12186,2.12233,2.1187,2.12065,8500000.0
2008-07-01 17:34:00,2.12219,2.12224,2.11861,2.12022,7250000.0
2008-07-01 17:35:00,2.11923,2.12287,2.11862,2.11862,5750000.0
2008-07-01 17:36:00,2.1219,2.1219,2.11781,2.12149,6880000.0
2008-07-01 17:37:00,2.12261,2.12261,2.11796,2.12003,8000000.0
2008-07-01 17:38:00,2.11962,2.12296,2.11745,2.12296,9000000.0
2008-07-01 17:39:00,2.12228,2.1231,2.11997,2.12108,8750000.0
2008-07-01 17:40:00,2.12156,2.12171,2.11906,2.12148,8250000.0
2008-07-01 17:41:00,2.12233,2.12303,2.12019,2.12019,9750000.0
2008-07-01 17:42:00,2.12212,2.12286,2.12026,2.12183,11000000.0
2008-07-01 17:43:00,2.1215,2.12217,2.12023,2.12217,8000000.0
2008-07-01 17:44:00,2.12206,2.12263,2.11958,2.12263,6000000.0
2008-07-01 17:45:00,2.12139,2.12203,2.11826,2.1218,9500000.0
2008-07-01 17:46:00,2.1225,2.1225,2.1177,2.1179,11500000.0
2008-07-01 17:47:00,2.121,2.12165,2.11736,2.11993,6000000.0
2008-07-01 17:48:00,2.12104,2.12114,2.11686,2.11882,6250000.0
2008-07-01 17:49:00,2.11842,2.12228,2.11691,2.11922,12250000.0
2008-07-01 17:50:00,2.12024,2.12125,2.11695,2.12041,8250000.0
2008-07-01 17:51:00,2.12018,2.12203,2.11947,2.11969,16000000.0
2008-07-01 17:52:00,2.12158,2.1222,2.1198,2.12077,5500000.0
2008-07-01 17:53:00,2.12135,2.12204,2.11663,2.1215,9500000.0
2008-07-01 17:54:00,2.12015,2.12189,2.11987,2.12035,8500000.0
2008-07-01 17:55:00,2.12155,2.12204,2.119,2.11968,5750000.0
2008-07-01 17:56:00,2.121,2.12214,2.11833,2.12183,10880000.0
2008-07-01 17:57:00,2.11745,2.12078,2.11366,2.11747,6500000.0
2008-07-01 17:58:00,2.12007,2.12007,2.11611,2.11819,11500000.0
2008-07-01 17:59:00,2.1216,2.12214,2.11827,2.12081,6750000.0
2008-07-01 18:00:00,2.12133,2.12201,2.11677,2.12129,13630000.0
2008-07-01 18:01:00,2.12136,2.12136,2.11815,2.11815,10000000.0
2008-07-01 18:02:00,2.12124,2.12166,2.11766,2.12109,13880000.0
2008-07-01 18:03:00,2.12129,2.12129,2.11658,2.12119,8380000.0
2008-07-01 18:04:00,2.12037,2.12173,2.11821,2.12173,8000000.0
2008-07-01 18:05:00,2.12132,2.12153,2.11762,2.11851,10750000.0
2008-07-01 18:06:00,2.12144,2.12144,2.11855,2.12136,7750000.0
2008-07-01 18:07:00,2.12239,2.12239,2.11716,2.12151,10750000.0
2008-07-01 18:08:00,2.12156,2.12168,2.11853,2.12014,6750000.0
2008-07-01 18:09:00,2.12137,2.12156,2.11846,2.11985,7000000.0
2008-07-01 18:10:00,2.12067,2.12244,2.11768,2.11768,9750000.0
2008-07-01 18:11:00,2.12018,2.12183,2.11781,2.12061,9500000.0
2008-07-01 18:12:00,2.12084,2.12338,2.12013,2.12151,5250000.0
2008-07-01 18:13:00,2.12048,2.12146,2.12048,2.12146,5130000.0
2008-07-01 18:14:00,2.12121,2.12307,2.12091,2.12108,11500000.0
2008-07-01 18:15:00,2.12096,2.12387,2.11952,2.12276,8500000.0
2008-07-01 18:16:00,2.12054,2.123,2.11749,2.11749,13000000.0
2008-07-01 18:17:00,2.12009,2.12021,2.11479,2.11619,20130000.0
2008-07-01 18:18:00,2.11818,2.12003,2.11276,2.11276,12000000.0
2008-07-01 18:19:00,2.11509,2.11991,2.11509,2.11745,7500000.0
2008-07-01 18:20:00,2.11715,2.11946,2.11544,2.11612,8750000.0
2008-07-01 18:21:00,2.11806,2.11895,2.11528,2.11604,6130000.0
2008-07-01 18:22:00,2.114,2.12023,2.11366,2.11817,10250000.0
2008-07-01 18:23:00,2.11653,2.11691,2.11415,2.11691,12250000.0
2008-07-01 18:24:00,2.11519,2.11815,2.11387,2.11815,12630000.0
2008-07-01 18:25:00,2.11372,2.11842,2.11372,2.11805,6250000.0
2008-07-01 18:26:00,2.11644,2.11905,2.11421,2.11905,5250000.0
2008-07-01 18:27:00,2.11712,2.11814,2.1136,2.11768,6500000.0
2008-07-01 18:28:00,2.11938,2.11938,2.11552,2.11726,6750000.0
2008-07-01 18:29:00,2.11752,2.11951,2.11667,2.11667,7750000.0
2008-07-01 18:30:00,2.11865,2.11888,2.11287,2.11591,15750000.0
2008-07-01 18:31:00,2.11911,2.11911,2.11758,2.11864,7500000.0
2008-07-01 18:32:00,2.11817,2.1189,2.11288,2.11865,9500000.0
2008-07-01 18:33:00,2.11719,2.11957,2.11615,2.11742,6000000.0
2008-07-01 18:34:00,2.12035,2.12208,2.11586,2.11983,10250000.0
2008-07-01 18:35:00,2.11922,2.11922,2.1147,2.11833,8380000.0
2008-07-01 18:36:00,2.11755,2.12,2.11529,2.11866,10000000.0
2008-07-01 18:37:00,2.11726,2.11882,2.11315,2.11844,10500000.0
2008-07-01 18:38:00,2.11726,2.11945,2.11292,2.11868,10500000.0
2008-07-01 18:39:00,2.11645,2.11952,2.11498,2.11856,10250000.0
2008-07-01 18:40:00,2.11815,2.12068,2.11441,2.12068,9000000.0
2008-07-01 18:41:00,2.11809,2.11919,2.1149,2.11554,7380000.0
2008-07-01 18:42:00,2.11807,2.11944,2.11562,2.11882,8130000.0
2008-07-01 18:43:00,2.11909,2.11977,2.11441,2.11922,10750000.0
2008-07-01 18:44:00,2.11918,2.11996,2.11553,2.11901,17500000.0
2008-07-01 18:45:00,2.11988,2.11988,2.11403,2.11861,7630000.0
2008-07-01 18:46:00,2.12009,2.12037,2.11532,2.11965,12000000.0
2008-07-01 18:47:00,2.12041,2.12093,2.11495,2.12093,6750000.0
2008-07-01 18:48:00,2.11742,2.11971,2.11742,2.11805,8250000.0
2008-07-01 18:49:00,2.11945,2.11978,2.11715,2.11911,6250000.0
2008-07-01 18:50:00,2.11955,2.11955,2.11676,2.11854,7250000.0
2008-07-01 18:51:00,2.11595,2.11852,2.11414,2.11414,9000000.0
2008-07-01 18:52:00,2.11784,2.11903,2.11452,2.11903,5750000.0
2008-07-01 18:53:00,2.11603,2.11881,2.11603,2.11875,11250000.0
2008-07-01 18:54:00,2.11837,2.11837,2.11486,2.11656,11250000.0
2008-07-01 18:55:00,2.11466,2.11746,2.11416,2.11617,7750000.0
2008-07-01 18:56:00,2.11561,2.11809,2.11364,2.11584,12500000.0
2008-07-01 18:57:00,2.11627,2.11699,2.11208,2.11523,7630000.0
2008-07-01 18:58:00,2.11301,2.11773,2.1128,2.11583,10750000.0
2008-07-01 18:59:00,2.11531,2.11762,2.1141,2.11691,7000000.0
2008-07-01 19:00:00,2.11695,2.11775,2.11181,2.11686,13250000.0
2008-07-01 19:01:00,2.11601,2.11802,2.11541,2.11802,5880000.0
2008-07-01 19:02:00,2.11577,2.11745,2.11026,2.11722,12880000.0
2008-07-01 19:03:00,2.11739,2.11742,2.1144,2.11608,6750000.0
2008-07-01 19:04:00,2.11508,2.11702,2.11442,2.11684,6130000.0
2008-07-01 19:05:00,2.11777,2.11797,2.11406,2.11771,9630000.0
2008-07-01 19:06:00,2.11002,2.1167,2.11002,2.11615,9500000.0
2008-07-01 19:07:00,2.11408,2.11676,2.11188,2.11188,8380000.0
2008-07-01 19:08:00,2.11394,2.11725,2.11394,2.11664,8750000.0
2008-07-01 19:09:00,2.11576,2.1173,2.11526,2.11623,6500000.0
2008-07-01 19:10:00,2.1164,2.11841,2.11604,2.11841,8880000.0
2008-07-01 19:11:00,2.11639,2.11866,2.11551,2.11653,11880000.0
2008-07-01 19:12:00,2.11892,2.11925,2.11675,2.11851,6250000.0
2008-07-01 19:13:00,2.11913,2.11913,2.11557,2.11788,10250000.0
2008-07-01 19:14:00,2.11726,2.11885,2.11604,2.11608,8500000.0
2008-07-01 19:15:00,2.12082,2.12082,2.11566,2.1167,10250000.0
2008-07-01 19:16:00,2.11916,2.1196,2.11241,2.11757,14500000.0
2008-07-01 19:17:00,2.1156,2.11921,2.1156,2.11894,8250000.0
2008-07-01 19:18:00,2.12023,2.12023,2.11453,2.11652,15000000.0
2008-07-01 19:19:00,2.11769,2.1214,2.1166,2.1166,9250000.0
2008-07-01 19:20:00,2.1182,2.11993,2.11706,2.11756,9880000.0
2008-07-01 19:21:00,2.11964,2.11964,2.1134,2.1185,12510000.0
2008-07-01 19:22:00,2.11929,2.11984,2.11649,2.11918,10500000.0
2008-07-01 19:23:00,2.11781,2.11962,2.11596,2.11838,12500000.0
2008-07-01 19:24:00,2.11791,2.11915,2.11429,2.11883,5750000.0
2008-07-01 19:25:00,2.11758,2.11977,2.11154,2.11977,10250000.0
2008-07-01 19:26:00,2.1159,2.1193,2.1159,2.1193,5500000.0
2008-07-01 19:27:00,2.11322,2.11904,2.11322,2.11904,5500000.0
2008-07-01 19:28:00,2.11794,2.11802,2.11173,2.11712,6000000.0
2008-07-01 19:29:00,2.1186,2.11917,2.11471,2.11917,16130000.0
2008-07-01 19:30:00,2.1168,2.11967,2.1168,2.11792,6750000.0
2008-07-01 19:31:00,2.11654,2.11923,2.11448,2.11852,12000000.0
2008-07-01 19:32:00,2.11762,2.11827,2.11494,2.11797,7250000.0
2008-07-01 19:33:00,2.11972,2.11972,2.11356,2.11892,9250000.0
2008-07-01 19:34:00,2.11716,2.11946,2.11633,2.11935,13250000.0
2008-07-01 19:35:00,2.11921,2.1198,2.11506,2.1198,7500000.0
2008-07-01 19:36:00,2.11817,2.11939,2.11735,2.11827,6250000.0
2008-07-01 19:37:00,2.11937,2.12008,2.115,2.12007,8500000.0
2008-07-01 19:38:00,2.11828,2.12061,2.11828,2.11833,9000000.0
2008-07-01 19:39:00,2.11947,2.12102,2.11676,2.12067,8380000.0
2008-07-01 19:40:00,2.11796,2.12055,2.11795,2.12055,7750000.0
2008-07-01 19:41:00,2.11972,2.12043,2.1171,2.1171,7500000.0
2008-07-01 19:42:00,2.1196,2.12059,2.11855,2.12059,7500000.0
2008-07-01 19:43:00,2.11894,2.12013,2.11718,2.11718,8250000.0
2008-07-01 19:44:00,2.12008,2.12034,2.11508,2.11727,11500000.0
2008-07-01 19:45:00,2.1185,2.12068,2.1141,2.11983,11000000.0
2008-07-01 19:46:00,2.11889,2.11962,2.11681,2.11842,9000000.0
2008-07-01 19:47:00,2.11498,2.12061,2.11498,2.12061,8380000.0
2008-07-01 19:48:00,2.12036,2.12037,2.1182,2.11958,7630000.0
2008-07-01 19:49:00,2.11642,2.12125,2.11642,2.11791,5500000.0
2008-07-01 19:50:00,2.1197,2.12077,2.11469,2.11862,10250000.0
2008-07-01 19:51:00,2.11947,2.12096,2.1151,2.12096,9500000.0
2008-07-01 19:52:00,2.11932,2.12074,2.11713,2.12051,8630000.0
2008-07-01 19:53:00,2.11845,2.12137,2.11681,2.11831,7000000.0
2008-07-01 19:54:00,2.11833,2.11971,2.11519,2.11519,6000000.0
2008-07-01 19:55:00,2.11842,2.1205,2.1177,2.1189,9750000.0
2008-07-01 19:56:00,2.12059,2.12096,2.11589,2.12057,8880000.0
2008-07-01 19:57:00,2.12086,2.12086,2.11381,2.11489,14750000.0
2008-07-01 19:58:00,2.11988,2.12092,2.11636,2.11767,8000000.0
2008-07-01 19:59:00,2.11821,2.11919,2.1172,2.11826,7500000.0
2008-07-01 20:00:00,2.12057,2.12066,2.11796,2.12028,8750000.0
2008-07-01 20:01:00,2.11604,2.12003,2.11604,2.1166,8130000.0
2008-07-01 20:02:00,2.12075,2.12166,2.11804,2.12045,9500000.0
2008-07-01 20:03:00,2.11872,2.12002,2.11709,2.11989,9250000.0
2008-07-01 20:04:00,2.11969,2.12102,2.1182,2.1182,5250000.0
2008-07-01 20:05:00,2.11997,2.12058,2.11643,2.12023,9500000.0
2008-07-01 20:06:00,2.11762,2.12033,2.11394,2.11932,8000000.0
2008-07-01 20:07:00,2.11822,2.12333,2.11822,2.12241,13250000.0
2008-07-01 20:08:00,2.12217,2.12243,2.11953,2.12069,7000000.0
2008-07-01 20:09:00,2.11924,2.12229,2.1165,2.12038,13500000.0
2008-07-01 20:10:00,2.11815,2.12256,2.1174,2.12145,7250000.0
2008-07-01 20:11:00,2.12043,2.12182,2.11809,2.12112,8750000.0
2008-07-01 20:12:00,2.12062,2.12263,2.11843,2.12177,6130000.0
2008-07-01 20:13:00,2.12251,2.12251,2.11526,2.11989,6880000.0
2008-07-01 20:14:00,2.12038,2.12277,2.11937,2.12277,9000000.0
2008-07-01 20:15:00,2.12096,2.12207,2.1172,2.1172,7750000.0
2008-07-01 20:16:00,2.11931,2.12215,2.11873,2.12157,7500000.0
2008-07-01 20:17:00,2.11599,2.12203,2.11599,2.11704,7130000.0
2008-07-01 20:18:00,2.12184,2.12184,2.1188,2.12153,7250000.0
2008-07-01 20:19:00,2.12043,2.12197,2.11487,2.1202,8130000.0
2008-07-01 20:20:00,2.11784,2.12211,2.11784,2.12042,9750000.0
2008-07-01 20:21:00,2.12054,2.12223,2.11943,2.12223,11750000.0
2008-07-01 20:22:00,2.12182,2.12206,2.1193,2.1193,5630000.0
2008-07-01 20:23:00,2.11905,2.12121,2.11553,2.11553,9500000.0
2008-07-01 20:24:00,2.11854,2.12148,2.11854,2.11925,12380000.0
2008-07-01 20:25:00,2.12106,2.12124,2.1179,2.11979,10140000.0
2008-07-01 20:26:00,2.12029,2.12384,2.11829,2.11878,12880000.0
2008-07-01 20:27:00,2.12103,2.12242,2.11724,2.12006,7750000.0
2008-07-01 20:28:00,2.12089,2.1213,2.11804,2.11979,8880000.0
2008-07-01 20:29:00,2.12068,2.12161,2.1182,2.11945,10250000.0
2008-07-01 20:30:00,2.12122,2.12281,2.11876,2.12056,12630000.0
2008-07-01 20:31:00,2.12205,2.12304,2.11932,2.11932,7000000.0
2008-07-01 20:32:00,2.1191,2.12089,2.11849,2.12058,7750000.0
2008-07-01 20:33:00,2.11801,2.12066,2.11533,2.11533,10000000.0
2008-07-01 20:34:00,2.11823,2.12156,2.11823,2.12155,6500000.0
2008-07-01 20:35:00,2.12127,2.12127,2.11833,2.11901,5500000.0
2008-07-01 20:36:00,2.12057,2.12154,2.11936,2.12057,6500000.0
2008-07-01 20:37:00,2.12052,2.1214,2.11786,2.11895,9250000.0
2008-07-01 20:38:00,2.1214,2.12164,2.11777,2.12139,13500000.0
2008-07-01 20:39:00,2.11969,2.12101,2.1168,2.1168,8130000.0
2008-07-01 20:40:00,2.11889,2.12089,2.1145,2.11879,12000000.0
2008-07-01 20:41:00,2.11862,2.12144,2.11642,2.12144,17500000.0
2008-07-01 20:42:00,2.11762,2.12092,2.11762,2.12046,9250000.0
2008-07-01 20:43:00,2.11872,2.12143,2.11686,2.11751,8000000.0
2008-07-01 20:44:00,2.11896,2.12015,2.11429,2.12015,12250000.0
2008-07-01 20:45:00,2.11865,2.12043,2.11865,2.11979,6000000.0
2008-07-01 20:46:00,2.11841,2.11954,2.11504,2.11954,6750000.0
2008-07-01 20:47:00,2.11948,2.12043,2.11557,2.11906,9000000.0
2008-07-01 20:48:00,2.11926,2.12029,2.11623,2.11938,5630000.0
2008-07-01 20:49:00,2.11679,2.11917,2.11504,2.11917,9250000.0
2008-07-01 20:50:00,2.11797,2.11945,2.11544,2.11777,10380000.0
2008-07-01 20:51:00,2.1155,2.1214,2.1155,2.11612,7250000.0
2008-07-01 20:52:00,2.11683,2.11861,2.11289,2.11861,7130000.0
2008-07-01 20:53:00,2.11658,2.11929,2.1151,2.11709,7250000.0
2008-07-01 20:54:00,2.11894,2.11896,2.11488,2.11868,7250000.0
2008-07-01 20:55:00,2.11682,2.11883,2.11365,2.1168,11500000.0
2008-07-01 20:56:00,2.11403,2.11926,2.11403,2.11459,11500000.0
2008-07-01 20:57:00,2.11754,2.11874,2.11552,2.11861,10250000.0
2008-07-01 20:58:00,2.12,2.12011,2.11624,2.11812,10500000.0
2008-07-01 20:59:00,2.11691,2.11899,2.11263,2.11823,9500000.0
2008-07-01 21:00:00,2.11532,2.11813,2.11532,2.11697,8630000.0
2008-07-01 21:01:00,2.11928,2.11928,2.11446,2.11864,6000000.0
2008-07-01 21:02:00,2.11469,2.12063,2.113,2.113,12750000.0
2008-07-01 21:03:00,2.11887,2.11928,2.11602,2.11602,12000000.0
2008-07-01 21:04:00,2.11678,2.1188,2.11678,2.11714,6000000.0
2008-07-01 21:05:00,2.11688,2.11872,2.11602,2.11837,6250000.0
2008-07-01 21:06:00,2.11638,2.11815,2.11553,2.11553,4880000.0
2008-07-01 21:07:00,2.11904,2.12117,2.11779,2.11982,7130000.0
2008-07-01 21:08:00,2.11892,2.11892,2.11533,2.11858,10250000.0
2008-07-01 21:09:00,2.1184,2.11957,2.11633,2.11839,10250000.0
2008-07-01 21:10:00,2.11901,2.11934,2.11547,2.11547,8510000.0
2008-07-01 21:11:00,2.11954,2.11959,2.1168,2.11959,5250000.0
2008-07-01 21:12:00,2.11873,2.11891,2.11477,2.11477,5500000.0
2008-07-01 21:13:00,2.12037,2.12037,2.11601,2.11773,9130000.0
2008-07-01 21:14:00,2.11797,2.11921,2.11369,2.11369,8000000.0
2008-07-01 21:15:00,2.11952,2.11966,2.11421,2.11421,14630000.0
2008-07-01 21:16:00,2.11682,2.11844,2.11417,2.11417,7750000.0
2008-07-01 21:17:00,2.11409,2.11898,2.11316,2.11898,10000000.0
2008-07-01 21:18:00,2.11881,2.11881,2.11414,2.11692,7250000.0
2008-07-01 21:19:00,2.11719,2.1183,2.11679,2.1183,5750000.0
2008-07-01 21:20:00,2.11836,2.11926,2.11413,2.11761,8000000.0
2008-07-01 21:21:00,2.11685,2.11784,2.11454,2.11573,11000000.0
2008-07-01 21:22:00,2.11116,2.11771,2.11116,2.11559,8250000.0
2008-07-01 21:23:00,2.11658,2.11882,2.11658,2.11882,5500000.0
2008-07-01 21:24:00,2.11656,2.11917,2.11432,2.11432,9630000.0
2008-07-01 21:25:00,2.11718,2.11903,2.1145,2.1187,10500000.0
2008-07-01 21:26:00,2.11803,2.11833,2.1134,2.11697,7000000.0
2008-07-01 21:27:00,2.11624,2.11876,2.11517,2.11517,5250000.0
2008-07-01 21:28:00,2.11528,2.11886,2.11521,2.11827,6500000.0
2008-07-01 21:29:00,2.11712,2.11927,2.1135,2.11927,8010000.0
2008-07-01 21:30:00,2.11991,2.11991,2.11279,2.11851,10630000.0
2008-07-01 21:31:00,2.11399,2.11839,2.11322,2.11384,12500000.0
2008-07-01 21:32:00,2.11531,2.11884,2.11434,2.11689,10250000.0
2008-07-01 21:33:00,2.11614,2.11843,2.11536,2.11649,8130000.0
2008-07-01 21:34:00,2.11816,2.11912,2.11521,2.11674,7380000.0
2008-07-01 21:35:00,2.11293,2.11813,2.11293,2.11807,7000000.0
2008-07-01 21:36:00,2.11816,2.11934,2.11715,2.11908,6250000.0
2008-07-01 21:37:00,2.1166,2.12066,2.11452,2.12066,8000000.0
2008-07-01 21:38:00,2.11715,2.11885,2.1156,2.11585,7750000.0
2008-07-01 21:39:00,2.11707,2.11993,2.1164,2.11827,8500000.0
2008-07-01 21:40:00,2.11699,2.1185,2.11413,2.11695,7750000.0
2008-07-01 21:41:00,2.11938,2.11938,2.11372,2.11372,6500000.0
2008-07-01 21:42:00,2.11933,2.11958,2.11737,2.11791,6500000.0
2008-07-01 21:43:00,2.11699,2.11755,2.11483,2.11755,8130000.0
2008-07-01 21:44:00,2.11852,2.11931,2.11689,2.11689,8380000.0
2008-07-01 21:45:00,2.11689,2.11862,2.11617,2.11617,9380000.0
2008-07-01 21:46:00,2.11765,2.11889,2.11475,2.11889,11380000.0
2008-07-01 21:47:00,2.11668,2.11911,2.11554,2.11878,8000000.0
2008-07-01 21:48:00,2.11738,2.12005,2.11299,2.12005,13500000.0
2008-07-01 21:49:00,2.11684,2.11964,2.11449,2.11449,5380000.0
2008-07-01 21:50:00,2.11685,2.11888,2.11685,2.11782,6000000.0
2008-07-01 21:51:00,2.11873,2.11997,2.11781,2.11883,5880000.0
2008-07-01 21:52:00,2.11796,2.11888,2.11397,2.11582,5500000.0
2008-07-01 21:53:00,2.1191,2.11986,2.11746,2.11919,9750000.0
2008-07-01 21:54:00,2.11594,2.11908,2.11594,2.11908,7500000.0
2008-07-01 21:55:00,2.11672,2.11877,2.11672,2.11763,8500000.0
2008-07-01 21:56:00,2.11895,2.11895,2.11393,2.11393,5500000.0
2008-07-01 21:57:00,2.11559,2.12004,2.11559,2.11798,7750000.0
2008-07-01 21:58:00,2.11774,2.11977,2.117,2.11977,8750000.0
2008-07-01 21:59:00,2.11575,2.11944,2.11492,2.11492,10750000.0
2008-07-01 22:00:00,2.11787,2.11865,2.11657,2.11759,6250000.0
2008-07-01 22:01:00,2.11793,2.11809,2.11587,2.11809,5880000.0
2008-07-01 22:02:00,2.11745,2.11906,2.11461,2.11769,8500000.0
2008-07-01 22:03:00,2.11806,2.11964,2.11592,2.11964,10250000.0
2008-07-01 22:04:00,2.11552,2.11932,2.11552,2.11906,7750000.0
2008-07-01 22:05:00,2.11757,2.11801,2.11474,2.11474,6000000.0
2008-07-01 22:06:00,2.11656,2.1186,2.11382,2.11828,10250000.0
2008-07-01 22:07:00,2.11583,2.1186,2.11583,2.11823,6500000.0
2008-07-01 22:08:00,2.11835,2.11893,2.11713,2.11893,6000000.0
2008-07-01 22:09:00,2.11528,2.11848,2.11305,2.11848,10000000.0
2008-07-01 22:10:00,2.11609,2.11818,2.11331,2.11723,12750000.0
2008-07-01 22:11:00,2.11469,2.11847,2.11469,2.11699,7250000.0
2008-07-01 22:12:00,2.11681,2.11869,2.1167,2.11738,7000000.0
2008-07-01 22:13:00,2.11814,2.11902,2.11516,2.11664,5500000.0
2008-07-01 22:14:00,2.11802,2.11932,2.11748,2.11748,8000000.0
2008-07-01 22:15:00,2.11597,2.11957,2.11481,2.11713,9750000.0
2008-07-01 22:16:00,2.11825,2.11825,2.11564,2.11824,6000000.0
2008-07-01 22:17:00,2.11773,2.1192,2.11374,2.11822,10500000.0
2008-07-01 22:18:00,2.1166,2.11902,2.11654,2.11902,8380000.0
2008-07-01 22:19:00,2.11661,2.11852,2.11661,2.11769,7500000.0
2008-07-01 22:20:00,2.11726,2.11787,2.11282,2.11282,9500000.0
2008-07-01 22:21:00,2.11853,2.11853,2.11722,2.11722,11500000.0
2008-07-01 22:22:00,2.11833,2.1186,2.11481,2.1186,7250000.0
2008-07-01 22:23:00,2.11941,2.11941,2.11182,2.11182,7000000.0
2008-07-01 22:24:00,2.11617,2.11885,2.11478,2.11885,6000000.0
2008-07-01 22:25:00,2.11367,2.11902,2.11367,2.11819,6880000.0
2008-07-01 22:26:00,2.1187,2.11905,2.11589,2.11757,9000000.0
2008-07-01 22:27:00,2.11847,2.12034,2.11434,2.11434,6500000.0
2008-07-01 22:28:00,2.11982,2.11988,2.11793,2.11798,8500000.0
2008-07-01 22:30:00,2.1196,2.1196,2.11402,2.11865,7630000.0
2008-07-01 22:31:00,2.11653,2.1187,2.11527,2.11854,7380000.0
2008-07-01 22:32:00,2.11557,2.11906,2.11557,2.11906,9000000.0
2008-07-01 22:33:00,2.11875,2.12025,2.11726,2.11913,8750000.0
2008-07-01 22:34:00,2.11739,2.11877,2.11739,2.11797,4000000.0
2008-07-01 22:35:00,2.11937,2.11962,2.116,2.11893,6250000.0
2008-07-01 22:36:00,2.11928,2.11928,2.11562,2.11716,5250000.0
2008-07-01 22:37:00,2.11812,2.11863,2.11693,2.1171,6500000.0
2008-07-01 22:38:00,2.11705,2.1186,2.11453,2.11802,9500000.0
2008-07-01 22:39:00,2.11492,2.11859,2.11492,2.11528,8250000.0
2008-07-01 22:40:00,2.11721,2.11761,2.11592,2.1176,5750000.0
2008-07-01 22:41:00,2.11682,2.11782,2.11652,2.11782,5750000.0
2008-07-01 22:42:00,2.11832,2.11837,2.11223,2.11223,5750000.0
2008-07-01 22:43:00,2.11314,2.12016,2.11314,2.11891,7750000.0
2008-07-01 22:44:00,2.11594,2.11764,2.11418,2.11764,7000000.0
2008-07-01 22:45:00,2.11651,2.11816,2.11531,2.11816,9000000.0
2008-07-01 22:46:00,2.11592,2.11688,2.11181,2.11614,5500000.0
2008-07-01 22:47:00,2.11916,2.11916,2.11269,2.11767,5250000.0
2008-07-01 22:48:00,2.11465,2.11837,2.11465,2.11837,8250000.0
2008-07-01 22:49:00,2.11798,2.11798,2.1123,2.1123,6880000.0
2008-07-01 22:50:00,2.1166,2.11824,2.11429,2.118,9880000.0
2008-07-01 22:51:00,2.11478,2.1195,2.11478,2.1195,9000000.0
2008-07-01 22:52:00,2.11416,2.11803,2.11416,2.11688,4880000.0
2008-07-01 22:53:00,2.1174,2.11971,2.11414,2.11726,7750000.0
2008-07-01 22:54:00,2.11944,2.11944,2.11585,2.11886,7130000.0
2008-07-01 22:55:00,2.11737,2.11844,2.11565,2.11689,5510000.0
2008-07-01 22:56:00,2.11841,2.11882,2.1139,2.11882,5500000.0
2008-07-01 22:57:00,2.11661,2.11885,2.11407,2.117,5750000.0
2008-07-01 22:58:00,2.1188,2.1188,2.1115,2.11414,6630000.0
2008-07-01 22:59:00,2.11837,2.11837,2.11503,2.11751,8130000.0
2008-07-01 23:00:00,2.11558,2.11968,2.11525,2.11968,6750000.0
2008-07-01 23:01:00,2.1184,2.1184,2.11464,2.11743,11630000.0
2008-07-01 23:02:00,2.11683,2.11853,2.11312,2.11312,8630000.0
2008-07-01 23:03:00,2.11833,2.11886,2.11439,2.1185,7250000.0
2008-07-01 23:04:00,2.11803,2.11817,2.11449,2.11688,6750000.0
2008-07-01 23:05:00,2.11544,2.11859,2.11279,2.11819,5500000.0
2008-07-01 23:06:00,2.11278,2.11833,2.11278,2.11833,8500000.0
2008-07-01 23:07:00,2.11649,2.11814,2.11482,2.11648,7500000.0
2008-07-01 23:08:00,2.11872,2.11933,2.11587,2.11918,8000000.0
2008-07-01 23:09:00,2.11827,2.11852,2.11461,2.11804,9500000.0
2008-07-01 23:10:00,2.11731,2.11856,2.11536,2.11536,7500000.0
2008-07-01 23:11:00,2.11793,2.11902,2.1153,2.11718,5500000.0
2008-07-01 23:12:00,2.11585,2.11777,2.11245,2.11777,8250000.0
2008-07-01 23:13:00,2.11854,2.11958,2.11583,2.11958,7500000.0
2008-07-01 23:14:00,2.11745,2.11877,2.11393,2.11694,8250000.0
2008-07-01 23:16:00,2.11532,2.11904,2.11532,2.11752,13000000.0
2008-07-01 23:17:00,2.11952,2.11952,2.11725,2.11877,7500000.0
2008-07-01 23:18:00,2.11924,2.11925,2.11635,2.11742,6000000.0
2008-07-01 23:19:00,2.11862,2.11866,2.11565,2.11866,9250000.0
2008-07-01 23:20:00,2.11736,2.11862,2.11632,2.11862,9000000.0
2008-07-01 23:21:00,2.11723,2.11983,2.11723,2.11983,8380000.0
2008-07-01 23:22:00,2.11932,2.11932,2.11546,2.11845,10630000.0
2008-07-01 23:23:00,2.11571,2.12048,2.11527,2.11988,7500000.0
2008-07-01 23:24:00,2.11871,2.11885,2.11417,2.11776,5500000.0
2008-07-01 23:25:00,2.11809,2.11985,2.11653,2.11788,6000000.0
2008-07-01 23:26:00,2.11586,2.11903,2.11565,2.11709,17380000.0
2008-07-01 23:27:00,2.11872,2.11872,2.11703,2.11703,5750000.0
2008-07-01 23:28:00,2.1166,2.11774,2.1133,2.11683,9750000.0
2008-07-01 23:29:00,2.11647,2.11786,2.11631,2.11747,10500000.0
2008-07-01 23:30:00,2.11608,2.11858,2.11608,2.11858,8250000.0
2008-07-01 23:31:00,2.11703,2.118,2.11418,2.11477,12630000.0
2008-07-01 23:32:00,2.11888,2.11888,2.11525,2.11597,5880000.0
2008-07-01 23:33:00,2.11721,2.11891,2.11428,2.11866,7750000.0
2008-07-01 23:34:00,2.1191,2.1191,2.11462,2.11872,11500000.0
2008-07-01 23:35:00,2.11632,2.11814,2.11441,2.11702,11750000.0
2008-07-01 23:36:00,2.11752,2.11884,2.11494,2.11838,8250000.0
2008-07-01 23:37:00,2.11832,2.11848,2.11485,2.11694,8500000.0
2008-07-01 23:38:00,2.11618,2.1173,2.11618,2.11666,9250000.0
2008-07-01 23:39:00,2.11225,2.11775,2.11225,2.1173,7130000.0
2008-07-01 23:40:00,2.11574,2.11733,2.11574,2.1172,5500000.0
2008-07-01 23:41:00,2.11776,2.1184,2.11333,2.1184,5250000.0
2008-07-01 23:42:00,2.11595,2.11765,2.11218,2.11765,10260000.0
2008-07-01 23:43:00,2.11631,2.11807,2.11598,2.11807,7750000.0
2008-07-01 23:45:00,2.11563,2.11843,2.11383,2.11783,9500000.0
2008-07-01 23:46:00,2.11512,2.11754,2.11512,2.11754,5500000.0
2008-07-01 23:47:00,2.1186,2.1186,2.11485,2.11696,6630000.0
2008-07-01 23:48:00,2.11608,2.11788,2.11603,2.11788,4880000.0
2008-07-01 23:49:00,2.11705,2.11895,2.1152,2.11828,5750000.0
2008-07-01 23:50:00,2.11792,2.11792,2.11297,2.11791,9250000.0
2008-07-01 23:51:00,2.11845,2.11845,2.1138,2.11779,5750000.0
2008-07-01 23:52:00,2.11715,2.11993,2.1146,2.11661,11130000.0
2008-07-01 23:53:00,2.11817,2.11817,2.11383,2.11503,11250000.0
2008-07-01 23:54:00,2.11663,2.11695,2.115,2.11656,7880000.0
2008-07-01 23:55:00,2.11722,2.11794,2.11608,2.11608,9750000.0
2008-07-01 23:56:00,2.11628,2.1179,2.11459,2.11459,9500000.0
2008-07-01 23:57:00,2.11655,2.11808,2.11353,2.11808,11000000.0
2008-07-01 23:58:00,2.11598,2.11719,2.11412,2.11699,7500000.0
2008-07-01 23:59:00,2.1166,2.11798,2.11552,2.1165,11500000.0
2008-07-02 00:00:00,2.11767,2.11843,2.11609,2.11609,8250000.0
2008-07-02 00:01:00,2.11759,2.11809,2.11347,2.11347,9380000.0
2008-07-02 00:02:00,2.11812,2.11911,2.11629,2.11911,10250000.0
2008-07-02 00:03:00,2.11534,2.1182,2.11444,2.11713,11880000.0
2008-07-02 00:04:00,2.11693,2.11878,2.11538,2.11821,8750000.0
2008-07-02 00:05:00,2.11714,2.11875,2.11184,2.11825,24750000.0
2008-07-02 00:06:00,2.11853,2.11853,2.11347,2.11823,8500000.0
2008-07-02 00:07:00,2.11399,2.11822,2.11293,2.11822,7000000.0
2008-07-02 00:08:00,2.11483,2.11865,2.11323,2.118,13500000.0
2008-07-02 00:09:00,2.11681,2.11966,2.11643,2.11685,7250000.0
2008-07-02 00:10:00,2.11656,2.11822,2.11451,2.11702,5130000.0
2008-07-02 00:11:00,2.1168,2.11865,2.11369,2.11841,11760000.0
2008-07-02 00:13:00,2.11844,2.11917,2.11662,2.11851,9250000.0
2008-07-02 00:14:00,2.11718,2.11974,2.11718,2.11901,11000000.0
2008-07-02 00:16:00,2.1147,2.11845,2.1147,2.11567,6250000.0
2008-07-02 00:17:00,2.11849,2.11918,2.1149,2.11677,11500000.0
2008-07-02 00:19:00,2.11806,2.11845,2.11612,2.11845,6000000.0
2008-07-02 00:20:00,2.11721,2.11915,2.1157,2.1157,6750000.0
2008-07-02 00:21:00,2.11874,2.11874,2.11457,2.11838,7500000.0
2008-07-02 00:22:00,2.11832,2.11862,2.11778,2.1186,5630000.0
2008-07-02 00:23:00,2.11878,2.11878,2.11617,2.11666,9010000.0
2008-07-02 00:25:00,2.11697,2.11816,2.11464,2.11464,8250000.0
2008-07-02 00:26:00,2.11523,2.11867,2.11523,2.11867,6130000.0
2008-07-02 00:27:00,2.11598,2.12004,2.11462,2.11647,9760000.0
2008-07-02 00:28:00,2.11862,2.11902,2.11638,2.11861,6500000.0
2008-07-02 00:29:00,2.11775,2.11897,2.11248,2.11722,16010000.0
2008-07-02 00:30:00,2.11771,2.11823,2.11266,2.11805,8500000.0
2008-07-02 00:31:00,2.11259,2.11798,2.11259,2.11798,7880000.0
2008-07-02 00:33:00,2.11344,2.1173,2.11344,2.1159,8880000.0
2008-07-02 00:34:00,2.11865,2.11866,2.1144,2.11847,6000000.0
2008-07-02 00:35:00,2.11813,2.11813,2.11343,2.11686,5250000.0
2008-07-02 00:36:00,2.11887,2.11887,2.11767,2.11831,8250000.0
2008-07-02 00:37:00,2.11823,2.11888,2.11712,2.11888,6750000.0
2008-07-02 00:38:00,2.11752,2.11998,2.11606,2.11699,7500000.0
2008-07-02 00:39:00,2.11575,2.11745,2.11324,2.11337,8500000.0
2008-07-02 00:40:00,2.11871,2.11871,2.11516,2.1183,5880000.0
2008-07-02 00:41:00,2.11799,2.11799,2.11459,2.11681,5250000.0
2008-07-02 00:42:00,2.1184,2.11893,2.1148,2.11891,7250000.0
2008-07-02 00:43:00,2.1147,2.11885,2.1147,2.11713,9250000.0
2008-07-02 00:44:00,2.1114,2.11789,2.1114,2.11789,5250000.0
2008-07-02 00:45:00,2.11831,2.11913,2.11553,2.11871,12630000.0
2008-07-02 00:46:00,2.11671,2.11846,2.11577,2.11648,10250000.0
2008-07-02 00:47:00,2.11471,2.11821,2.11471,2.11821,9000000.0
2008-07-02 00:48:00,2.11274,2.1173,2.11268,2.11656,6130000.0
2008-07-02 00:49:00,2.11602,2.11748,2.11571,2.11684,7750000.0
2008-07-02 00:50:00,2.11636,2.11867,2.11369,2.11739,5750000.0
2008-07-02 00:51:00,2.11722,2.11933,2.11398,2.11871,14250000.0
2008-07-02 00:52:00,2.1186,2.1186,2.11352,2.11513,7630000.0
2008-07-02 00:53:00,2.11884,2.1191,2.11374,2.11613,14500000.0
2008-07-02 00:54:00,2.11815,2.11824,2.11553,2.11671,6250000.0
2008-07-02 00:55:00,2.11737,2.11888,2.11397,2.11397,9880000.0
2008-07-02 00:56:00,2.11849,2.11937,2.11497,2.11851,9500000.0
2008-07-02 00:57:00,2.11842,2.11872,2.11788,2.1187,5250000.0
2008-07-02 00:58:00,2.11856,2.11856,2.11559,2.11652,9750000.0
2008-07-02 00:59:00,2.11833,2.11854,2.11752,2.11851,12630000.0
2008-07-02 01:00:00,2.11786,2.11849,2.11518,2.11518,9250000.0
2008-07-02 01:01:00,2.11863,2.11947,2.11725,2.11935,10250000.0
2008-07-02 01:02:00,2.11532,2.11943,2.11523,2.11778,8890000.0
2008-07-02 01:03:00,2.11748,2.11893,2.11278,2.11893,12500000.0
2008-07-02 01:04:00,2.11889,2.11977,2.11236,2.11869,19250000.0
2008-07-02 01:05:00,2.11701,2.12072,2.11422,2.11956,10750000.0
2008-07-02 01:06:00,2.11708,2.11942,2.11698,2.11942,11750000.0
2008-07-02 01:07:00,2.12048,2.12062,2.11683,2.12002,11500000.0
2008-07-02 01:08:00,2.11701,2.11871,2.11607,2.11791,9880000.0
2008-07-02 01:10:00,2.11842,2.11957,2.11786,2.11915,6630000.0
2008-07-02 01:11:00,2.11813,2.11847,2.11726,2.11837,10000000.0
2008-07-02 01:12:00,2.11664,2.11737,2.11536,2.11737,7500000.0
2008-07-02 01:13:00,2.11845,2.119,2.11452,2.119,10000000.0
2008-07-02 01:14:00,2.1159,2.11835,2.11379,2.1143,8000000.0
2008-07-02 01:15:00,2.11812,2.11812,2.11328,2.11807,8500000.0
2008-07-02 01:16:00,2.11721,2.11862,2.11367,2.118,15380000.0
2008-07-02 01:17:00,2.11828,2.11837,2.11465,2.11837,7250000.0
2008-07-02 01:18:00,2.1122,2.11632,2.1122,2.11632,11010000.0
2008-07-02 01:19:00,2.1172,2.12031,2.11582,2.12031,9130000.0
2008-07-02 01:20:00,2.11835,2.11865,2.11429,2.11803,11010000.0
2008-07-02 01:22:00,2.11225,2.11657,2.11009,2.11009,14380000.0
2008-07-02 01:23:00,2.11651,2.11794,2.11328,2.11731,12000000.0
2008-07-02 01:24:00,2.11441,2.11772,2.11337,2.11337,6250000.0
2008-07-02 01:25:00,2.11768,2.11925,2.11335,2.11564,9000000.0
2008-07-02 01:26:00,2.11767,2.11767,2.113,2.11757,6750000.0
2008-07-02 01:27:00,2.11627,2.11887,2.11403,2.11572,7500000.0
2008-07-02 01:28:00,2.11688,2.11812,2.11621,2.11707,7880000.0
2008-07-02 01:29:00,2.11756,2.11896,2.11654,2.11654,14500000.0
2008-07-02 01:30:00,2.11564,2.11914,2.11427,2.11764,7500000.0
2008-07-02 01:31:00,2.11498,2.1183,2.11447,2.1183,9500000.0
2008-07-02 01:32:00,2.11919,2.11975,2.11798,2.11828,5500000.0
2008-07-02 01:33:00,2.11755,2.11885,2.11609,2.11885,6630000.0
2008-07-02 01:34:00,2.11737,2.11917,2.1138,2.11917,8000000.0
2008-07-02 01:35:00,2.11325,2.11771,2.11325,2.11768,5500000.0
2008-07-02 01:36:00,2.11708,2.11937,2.11708,2.11709,8260000.0
2008-07-02 01:37:00,2.11805,2.11888,2.11388,2.11831,17380000.0
2008-07-02 01:38:00,2.11952,2.11952,2.11694,2.11694,6250000.0
2008-07-02 01:39:00,2.11687,2.11868,2.11319,2.11741,5750000.0
2008-07-02 01:40:00,2.11714,2.11849,2.11674,2.11846,6500000.0
2008-07-02 01:41:00,2.11873,2.11953,2.11553,2.11553,8000000.0
2008-07-02 01:42:00,2.1173,2.11849,2.1173,2.11761,7500000.0
2008-07-02 01:43:00,2.11684,2.11967,2.11632,2.1168,5500000.0
2008-07-02 01:44:00,2.11837,2.11909,2.11786,2.11874,8130000.0
2008-07-02 01:45:00,2.11627,2.11849,2.1159,2.11691,13500000.0
2008-07-02 01:46:00,2.1151,2.1186,2.11485,2.11734,15000000.0
2008-07-02 01:47:00,2.11837,2.11844,2.11535,2.11609,10750000.0
2008-07-02 01:48:00,2.11876,2.11886,2.11496,2.11872,9000000.0
2008-07-02 01:49:00,2.11659,2.11849,2.11508,2.11849,8130000.0
2008-07-02 01:50:00,2.1158,2.1184,2.11374,2.11827,15000000.0
2008-07-02 01:51:00,2.11892,2.11892,2.11565,2.11731,8250000.0
2008-07-02 01:52:00,2.11483,2.11771,2.11483,2.11771,7750000.0
2008-07-02 01:53:00,2.11638,2.11906,2.11638,2.11744,7000000.0
2008-07-02 01:54:00,2.11705,2.11835,2.11508,2.11588,12000000.0
2008-07-02 01:55:00,2.1169,2.11929,2.11504,2.11876,10250000.0
2008-07-02 01:56:00,2.1164,2.11802,2.11545,2.11717,5500000.0
2008-07-02 01:57:00,2.11883,2.11883,2.11722,2.11878,14500000.0
2008-07-02 01:58:00,2.11806,2.11844,2.1167,2.11842,5500000.0
2008-07-02 02:00:00,2.11827,2.11867,2.11565,2.11867,6500000.0
2008-07-02 02:01:00,2.1183,2.11902,2.11559,2.1189,6380000.0
2008-07-02 02:02:00,2.11837,2.11837,2.11352,2.11836,12000000.0
2008-07-02 02:03:00,2.11635,2.11791,2.11347,2.11601,6130000.0
2008-07-02 02:04:00,2.11766,2.11915,2.1148,2.1148,15630000.0
2008-07-02 02:05:00,2.11604,2.11849,2.11573,2.11849,6500000.0
2008-07-02 02:06:00,2.11489,2.1188,2.11489,2.11561,7760000.0
2008-07-02 02:07:00,2.11797,2.11853,2.1141,2.11825,9250000.0
2008-07-02 02:08:00,2.11631,2.11756,2.11605,2.11702,7750000.0
2008-07-02 02:09:00,2.11663,2.11847,2.11529,2.11681,12630000.0
2008-07-02 02:10:00,2.11861,2.11868,2.11627,2.11697,9750000.0
2008-07-02 02:11:00,2.11727,2.11834,2.11529,2.11529,9880000.0
2008-07-02 02:12:00,2.11676,2.11917,2.11621,2.11917,10750000.0
2008-07-02 02:13:00,2.11507,2.11858,2.11497,2.1179,9750000.0
2008-07-02 02:14:00,2.11918,2.11918,2.11215,2.11831,16500000.0
2008-07-02 02:15:00,2.11873,2.11887,2.11185,2.11836,15250000.0
2008-07-02 02:16:00,2.11926,2.12058,2.11476,2.11979,8750000.0
2008-07-02 02:17:00,2.11519,2.11905,2.11426,2.11868,11250000.0
2008-07-02 02:18:00,2.11761,2.11857,2.11523,2.11714,10000000.0
2008-07-02 02:19:00,2.11712,2.11892,2.11703,2.11857,8630000.0
2008-07-02 02:20:00,2.11833,2.11871,2.11348,2.11862,7750000.0
2008-07-02 02:21:00,2.11683,2.1193,2.11649,2.1193,8250000.0
2008-07-02 02:22:00,2.11932,2.11932,2.11614,2.1167,5750000.0
2008-07-02 02:23:00,2.11888,2.11932,2.11766,2.11932,10000000.0
2008-07-02 02:24:00,2.11618,2.11892,2.11475,2.11806,14250000.0
2008-07-02 02:25:00,2.1146,2.11763,2.11291,2.1139,6250000.0
2008-07-02 02:26:00,2.1179,2.1179,2.11304,2.11626,5630000.0
2008-07-02 02:27:00,2.1183,2.11856,2.11372,2.11856,12750000.0
2008-07-02 02:28:00,2.11727,2.11853,2.11529,2.11755,6630000.0
2008-07-02 02:29:00,2.11526,2.12107,2.11526,2.11875,9250000.0
2008-07-02 02:30:00,2.11869,2.11869,2.1166,2.11832,7880000.0
2008-07-02 02:31:00,2.11803,2.11875,2.11437,2.11818,9750000.0
2008-07-02 02:32:00,2.11672,2.11698,2.11672,2.11698,1750000.0
2008-07-02 02:33:00,2.11241,2.11781,2.11239,2.11239,13750000.0
2008-07-02 02:34:00,2.11693,2.11947,2.11363,2.11819,10630000.0
2008-07-02 02:35:00,2.11344,2.1176,2.11344,2.1149,5500000.0
2008-07-02 02:36:00,2.11785,2.11813,2.11154,2.11494,10500000.0
2008-07-02 02:37:00,2.11796,2.11796,2.11419,2.11789,10000000.0
2008-07-02 02:38:00,2.11586,2.11699,2.11203,2.11516,11130000.0
2008-07-02 02:39:00,2.11732,2.11732,2.11492,2.11492,9000000.0
2008-07-02 02:40:00,2.11788,2.11788,2.11464,2.11464,12750000.0
2008-07-02 02:41:00,2.11202,2.11582,2.1115,2.11438,7750000.0
2008-07-02 02:42:00,2.11511,2.11746,2.11332,2.11746,12630000.0
2008-07-02 02:43:00,2.11582,2.11812,2.1147,2.11646,9000000.0
2008-07-02 02:44:00,2.11585,2.11637,2.11399,2.11622,9250000.0
2008-07-02 02:45:00,2.11537,2.1158,2.11013,2.1158,6000000.0
2008-07-02 02:46:00,2.1128,2.11623,2.1128,2.11517,8750000.0
2008-07-02 02:47:00,2.11519,2.11648,2.1143,2.1143,8500000.0
2008-07-02 02:48:00,2.11486,2.11671,2.11234,2.11516,13000000.0
2008-07-02 02:49:00,2.11648,2.11736,2.11648,2.1166,7500000.0
2008-07-02 02:50:00,2.11645,2.1171,2.11526,2.11675,9380000.0
2008-07-02 02:51:00,2.11738,2.11738,2.11446,2.11666,6500000.0
2008-07-02 02:52:00,2.11416,2.11677,2.1138,2.11529,10130000.0
2008-07-02 02:53:00,2.11572,2.11653,2.11483,2.11618,5750000.0
2008-07-02 02:54:00,2.11501,2.11671,2.11294,2.11364,5500000.0
2008-07-02 02:55:00,2.11435,2.11714,2.11435,2.11667,9250000.0
2008-07-02 02:56:00,2.11638,2.11762,2.11497,2.11506,12500000.0
2008-07-02 02:57:00,2.11302,2.11631,2.11281,2.11533,13750000.0
2008-07-02 02:58:00,2.11627,2.11666,2.11471,2.11666,5500000.0
2008-07-02 02:59:00,2.11705,2.11705,2.1112,2.11501,8750000.0
2008-07-02 03:00:00,2.11496,2.1174,2.11306,2.11711,9500000.0
2008-07-02 03:01:00,2.11297,2.11658,2.11171,2.11643,15000000.0
2008-07-02 03:02:00,2.1158,2.11721,2.11409,2.11721,6500000.0
2008-07-02 03:03:00,2.11441,2.11692,2.11441,2.11545,14500000.0
2008-07-02 03:04:00,2.11656,2.11743,2.11476,2.11543,9500000.0
2008-07-02 03:05:00,2.11703,2.11703,2.11185,2.11515,11880000.0
2008-07-02 03:06:00,2.1154,2.11866,2.1144,2.11529,10500000.0
2008-07-02 03:07:00,2.11768,2.11812,2.11152,2.11686,6880000.0
2008-07-02 03:08:00,2.11419,2.11608,2.11215,2.11374,7750000.0
2008-07-02 03:09:00,2.11596,2.11617,2.11505,2.11536,7500000.0
2008-07-02 03:10:00,2.11509,2.11722,2.11393,2.11393,11130000.0
2008-07-02 03:11:00,2.1164,2.11669,2.11204,2.11375,10750000.0
2008-07-02 03:12:00,2.1166,2.1166,2.11167,2.11593,9000000.0
2008-07-02 03:13:00,2.11647,2.11648,2.11192,2.11485,8880000.0
2008-07-02 03:14:00,2.11292,2.11595,2.11032,2.11549,6130000.0
2008-07-02 03:15:00,2.11426,2.11471,2.11027,2.11141,9000000.0
2008-07-02 03:16:00,2.11616,2.11616,2.11133,2.11346,7880000.0
2008-07-02 03:17:00,2.11552,2.11592,2.11161,2.11579,10500000.0
2008-07-02 03:18:00,2.11265,2.11448,2.11265,2.11398,8130000.0
2008-07-02 03:19:00,2.11524,2.11661,2.11481,2.11507,10000000.0
2008-07-02 03:20:00,2.11524,2.11671,2.11454,2.11671,8500000.0
2008-07-02 03:21:00,2.11568,2.117,2.11244,2.11499,6750000.0
2008-07-02 03:22:00,2.1153,2.11679,2.11162,2.11162,10000000.0
2008-07-02 03:23:00,2.11334,2.11667,2.11234,2.11633,8000000.0
2008-07-02 03:24:00,2.11493,2.11641,2.11313,2.11631,5130000.0
2008-07-02 03:25:00,2.11689,2.11698,2.11321,2.11569,6250000.0
2008-07-02 03:26:00,2.11708,2.11714,2.11514,2.11621,7130000.0
2008-07-02 03:27:00,2.11613,2.11667,2.11444,2.11468,5250000.0
2008-07-02 03:28:00,2.11597,2.1167,2.11484,2.1167,6250000.0
2008-07-02 03:29:00,2.11563,2.11639,2.1148,2.1158,8880000.0
2008-07-02 03:30:00,2.11528,2.11528,2.11096,2.11443,8260000.0
2008-07-02 03:31:00,2.11656,2.11656,2.11124,2.11513,9750000.0
2008-07-02 03:32:00,2.11569,2.11597,2.11395,2.1158,11750000.0
2008-07-02 03:33:00,2.1117,2.11705,2.1117,2.11607,11000000.0
2008-07-02 03:34:00,2.11176,2.11594,2.10868,2.11487,13000000.0
2008-07-02 03:35:00,2.11389,2.11503,2.11244,2.11338,8380000.0
2008-07-02 03:36:00,2.11478,2.11544,2.11052,2.11544,9630000.0
2008-07-02 03:37:00,2.11528,2.11536,2.11414,2.11493,11000000.0
2008-07-02 03:38:00,2.11485,2.11539,2.11364,2.11539,7000000.0
2008-07-02 03:39:00,2.11538,2.11609,2.11305,2.11515,12000000.0
2008-07-02 03:40:00,2.11222,2.11624,2.11222,2.11557,10000000.0
2008-07-02 03:41:00,2.11428,2.11596,2.1139,2.11426,6250000.0
2008-07-02 03:42:00,2.11401,2.11604,2.11388,2.1155,6750000.0
2008-07-02 03:43:00,2.11438,2.11529,2.11191,2.11191,7130000.0
2008-07-02 03:44:00,2.11362,2.11452,2.11246,2.11452,5500000.0
2008-07-02 03:45:00,2.11652,2.11667,2.11297,2.11297,6500000.0
2008-07-02 03:46:00,2.11424,2.11648,2.11389,2.11542,10750000.0
2008-07-02 03:47:00,2.11355,2.11593,2.11355,2.11405,9000000.0
2008-07-02 03:48:00,2.11403,2.11674,2.11273,2.11549,7750000.0
2008-07-02 03:49:00,2.11459,2.11689,2.11459,2.11689,5750000.0
2008-07-02 03:50:00,2.11313,2.11663,2.11313,2.11339,5880000.0
2008-07-02 03:51:00,2.11568,2.11637,2.11309,2.11597,8500000.0
2008-07-02 03:52:00,2.11554,2.11643,2.11168,2.11344,8000000.0
2008-07-02 03:53:00,2.11554,2.11627,2.11137,2.11627,11380000.0
2008-07-02 03:54:00,2.11573,2.11666,2.11127,2.11666,7000000.0
2008-07-02 03:55:00,2.11704,2.11704,2.1112,2.11568,10750000.0
2008-07-02 03:56:00,2.11372,2.11639,2.11188,2.11559,11000000.0
2008-07-02 03:57:00,2.11674,2.11674,2.1125,2.11562,11130000.0
2008-07-02 03:58:00,2.11426,2.11715,2.1118,2.11663,10750000.0
2008-07-02 03:59:00,2.11675,2.11675,2.11285,2.11597,9250000.0
2008-07-02 04:00:00,2.11697,2.11697,2.10816,2.11551,5500000.0
2008-07-02 04:01:00,2.11664,2.11676,2.11439,2.11555,8500000.0
2008-07-02 04:02:00,2.11531,2.11669,2.11362,2.11362,8750000.0
2008-07-02 04:03:00,2.1121,2.11573,2.11081,2.11252,6250000.0
2008-07-02 04:04:00,2.11473,2.11807,2.11444,2.11577,8500000.0
2008-07-02 04:05:00,2.11668,2.11702,2.11573,2.11616,13000000.0
2008-07-02 04:06:00,2.11542,2.11631,2.11472,2.11472,8880000.0
2008-07-02 04:07:00,2.11692,2.11711,2.11489,2.11646,5500000.0
2008-07-02 04:08:00,2.11696,2.11696,2.11548,2.11675,6130000.0
2008-07-02 04:09:00,2.11506,2.11629,2.11428,2.11619,6250000.0
2008-07-02 04:10:00,2.11351,2.11701,2.11351,2.11701,7000000.0
2008-07-02 04:11:00,2.11264,2.11636,2.11264,2.11636,9000000.0
2008-07-02 04:12:00,2.11618,2.11714,2.114,2.11714,6500000.0
2008-07-02 04:13:00,2.1154,2.11787,2.11206,2.11395,17880000.0
2008-07-02 04:14:00,2.11578,2.11674,2.11307,2.11632,8500000.0
2008-07-02 04:15:00,2.11567,2.11732,2.11359,2.11732,10750000.0
2008-07-02 04:16:00,2.11569,2.11726,2.1138,2.1138,11380000.0
2008-07-02 04:17:00,2.1169,2.1169,2.11548,2.11685,5750000.0
2008-07-02 04:18:00,2.11741,2.11775,2.11233,2.11685,12250000.0
2008-07-02 04:19:00,2.11634,2.11828,2.11452,2.11732,11500000.0
2008-07-02 04:20:00,2.1165,2.11748,2.11292,2.11748,6500000.0
2008-07-02 04:21:00,2.11732,2.11811,2.11524,2.11724,10250000.0
2008-07-02 04:22:00,2.11708,2.11778,2.11489,2.11681,10000000.0
2008-07-02 04:23:00,2.11711,2.11827,2.11364,2.11688,14250000.0
2008-07-02 04:24:00,2.11503,2.11798,2.11484,2.11608,8260000.0
2008-07-02 04:25:00,2.11661,2.11697,2.11307,2.11552,6250000.0
2008-07-02 04:26:00,2.11389,2.11707,2.11389,2.11405,7750000.0
2008-07-02 04:27:00,2.1144,2.11455,2.11318,2.11431,7630000.0
2008-07-02 04:28:00,2.1165,2.11706,2.11288,2.11484,12000000.0
2008-07-02 04:29:00,2.11666,2.11731,2.1161,2.11711,8630000.0
2008-07-02 04:30:00,2.11437,2.11791,2.1125,2.11791,9250000.0
2008-07-02 04:31:00,2.11698,2.11698,2.11006,2.11006,9750000.0
2008-07-02 04:32:00,2.11537,2.11682,2.11373,2.11457,8250000.0
2008-07-02 04:33:00,2.11619,2.11619,2.10982,2.11508,5500000.0
2008-07-02 04:34:00,2.10967,2.11785,2.10967,2.11294,9250000.0
2008-07-02 04:35:00,2.11571,2.11711,2.11399,2.11711,8250000.0
2008-07-02 04:36:00,2.11559,2.11724,2.11231,2.11231,10750000.0
2008-07-02 04:37:00,2.11751,2.11773,2.11408,2.11529,8500000.0
2008-07-02 04:38:00,2.11774,2.11774,2.11601,2.11653,5250000.0
2008-07-02 04:39:00,2.1161,2.11901,2.11325,2.11325,7000000.0
2008-07-02 04:40:00,2.11725,2.11757,2.11386,2.11757,11010000.0
2008-07-02 04:41:00,2.11687,2.11712,2.11323,2.11534,13750000.0
2008-07-02 04:42:00,2.1169,2.11878,2.11434,2.11511,8000000.0
2008-07-02 04:43:00,2.11536,2.11808,2.11369,2.11744,7750000.0
2008-07-02 04:44:00,2.11701,2.11749,2.11535,2.11749,8750000.0
2008-07-02 04:45:00,2.11509,2.11645,2.11237,2.1145,7500000.0
2008-07-02 04:46:00,2.11484,2.11698,2.11484,2.11588,12500000.0
2008-07-02 04:47:00,2.11354,2.11719,2.11349,2.11451,13500000.0
2008-07-02 04:48:00,2.11658,2.11684,2.11177,2.11684,7000000.0
2008-07-02 04:49:00,2.11547,2.1175,2.11434,2.11558,13000000.0
2008-07-02 04:51:00,2.11714,2.11747,2.11187,2.11187,6500000.0
2008-07-02 04:52:00,2.11597,2.11705,2.11255,2.11685,8130000.0
2008-07-02 04:53:00,2.11565,2.11719,2.1142,2.11719,7000000.0
2008-07-02 04:54:00,2.11489,2.1172,2.11489,2.11642,10000000.0
2008-07-02 04:55:00,2.11534,2.11788,2.11405,2.11431,6250000.0
2008-07-02 04:56:00,2.11578,2.11794,2.11502,2.11759,6130000.0
2008-07-02 04:57:00,2.1156,2.11841,2.1134,2.11695,9880000.0
2008-07-02 04:58:00,2.11626,2.11808,2.11397,2.11468,12380000.0
2008-07-02 04:59:00,2.11647,2.1182,2.11537,2.1182,13130000.0
2008-07-02 05:00:00,2.11827,2.11873,2.11385,2.11458,11500000.0
2008-07-02 05:01:00,2.11765,2.11765,2.1161,2.11638,6250000.0
2008-07-02 05:02:00,2.11687,2.11856,2.1159,2.11856,9140000.0
2008-07-02 05:03:00,2.1182,2.1183,2.11662,2.11776,5500000.0
2008-07-02 05:04:00,2.11737,2.11822,2.11039,2.1156,6750000.0
2008-07-02 05:05:00,2.11756,2.11774,2.11184,2.1138,11000000.0
2008-07-02 05:06:00,2.11636,2.11776,2.11305,2.11726,12130000.0
2008-07-02 05:08:00,2.1128,2.11701,2.1128,2.11525,5250000.0
2008-07-02 05:09:00,2.11595,2.11595,2.11036,2.11529,11500000.0
2008-07-02 05:10:00,2.11439,2.11734,2.11439,2.1155,6750000.0
2008-07-02 05:11:00,2.11543,2.11739,2.11543,2.11643,11750000.0
2008-07-02 05:12:00,2.11729,2.11779,2.11461,2.11748,14250000.0
2008-07-02 05:13:00,2.11503,2.11508,2.11138,2.11138,7500000.0
2008-07-02 05:14:00,2.11569,2.1171,2.11526,2.11526,5500000.0
2008-07-02 05:16:00,2.11774,2.11811,2.11411,2.11626,11000000.0
2008-07-02 05:17:00,2.11582,2.11744,2.11582,2.11596,11250000.0
2008-07-02 05:18:00,2.11529,2.11529,2.1113,2.115,8130000.0
2008-07-02 05:19:00,2.11775,2.11775,2.11657,2.11704,6250000.0
2008-07-02 05:20:00,2.11576,2.11774,2.1132,2.11585,10500000.0
2008-07-02 05:21:00,2.1154,2.11787,2.11361,2.11662,16250000.0
2008-07-02 05:22:00,2.11693,2.11693,2.11316,2.11316,9250000.0
2008-07-02 05:23:00,2.1153,2.11616,2.1118,2.11497,9000000.0
2008-07-02 05:24:00,2.1147,2.1167,2.11218,2.1167,9750000.0
2008-07-02 05:25:00,2.11502,2.11716,2.1145,2.11564,7000000.0
2008-07-02 05:26:00,2.11643,2.11751,2.11262,2.11599,8250000.0
2008-07-02 05:27:00,2.11761,2.11855,2.11587,2.11587,9880000.0
2008-07-02 05:28:00,2.11727,2.11735,2.11653,2.11707,8130000.0
2008-07-02 05:29:00,2.11412,2.11723,2.11196,2.11723,8000000.0
2008-07-02 05:30:00,2.11444,2.11686,2.11183,2.11686,5500000.0
2008-07-02 05:31:00,2.11614,2.11756,2.11432,2.1158,7380000.0
2008-07-02 05:32:00,2.116,2.11764,2.11342,2.11695,8000000.0
2008-07-02 05:33:00,2.11553,2.11784,2.11553,2.11784,6380000.0
2008-07-02 05:34:00,2.11702,2.11766,2.11307,2.11766,6750000.0
2008-07-02 05:35:00,2.11676,2.11752,2.11274,2.1171,5250000.0
2008-07-02 05:36:00,2.11835,2.11835,2.11542,2.11542,9500000.0
2008-07-02 05:37:00,2.11813,2.11813,2.114,2.1152,5250000.0
2008-07-02 05:38:00,2.11509,2.11773,2.11421,2.11566,14000000.0
2008-07-02 05:39:00,2.1183,2.1183,2.11253,2.11812,9250000.0
2008-07-02 05:40:00,2.11812,2.11872,2.11774,2.1179,5750000.0
2008-07-02 05:41:00,2.11518,2.11578,2.11332,2.1146,6250000.0
2008-07-02 05:42:00,2.118,2.118,2.1114,2.1165,9000000.0
2008-07-02 05:43:00,2.1169,2.11731,2.11332,2.11547,8000000.0
2008-07-02 05:44:00,2.11341,2.11694,2.11272,2.11694,9250000.0
2008-07-02 05:45:00,2.11621,2.1169,2.11508,2.1161,8750000.0
2008-07-02 05:46:00,2.11435,2.11673,2.11399,2.11511,8250000.0
2008-07-02 05:47:00,2.11609,2.11742,2.11559,2.11559,8000000.0
2008-07-02 05:48:00,2.11553,2.11693,2.11491,2.11638,8500000.0
2008-07-02 05:49:00,2.1169,2.11703,2.11501,2.11501,6750000.0
2008-07-02 05:50:00,2.11638,2.11757,2.1113,2.11305,6880000.0
2008-07-02 05:51:00,2.11735,2.11811,2.11366,2.11777,16000000.0
2008-07-02 05:52:00,2.11753,2.11753,2.11337,2.11667,7000000.0
2008-07-02 05:53:00,2.11571,2.11774,2.11148,2.1173,10000000.0
2008-07-02 05:54:00,2.11621,2.11716,2.11249,2.11426,9000000.0
2008-07-02 05:55:00,2.1172,2.11794,2.11246,2.11522,8750000.0
2008-07-02 05:56:00,2.11848,2.11848,2.11268,2.1166,9500000.0
2008-07-02 05:57:00,2.11596,2.11756,2.11268,2.11322,6000000.0
2008-07-02 05:58:00,2.1162,2.11694,2.11343,2.11572,6000000.0
2008-07-02 05:59:00,2.1157,2.11779,2.1153,2.1153,8880000.0
2008-07-02 06:00:00,2.11033,2.11653,2.11033,2.11653,7000000.0
2008-07-02 06:01:00,2.11672,2.11739,2.11414,2.1154,10500000.0
2008-07-02 06:02:00,2.11631,2.11782,2.11265,2.1172,10500000.0
2008-07-02 06:03:00,2.11555,2.11808,2.11555,2.11808,10500000.0
2008-07-02 06:04:00,2.11772,2.11773,2.11338,2.11387,8500000.0
2008-07-02 06:05:00,2.11698,2.11754,2.11408,2.11548,9000000.0
2008-07-02 06:06:00,2.11528,2.11749,2.11409,2.11748,11750000.0
2008-07-02 06:07:00,2.1125,2.11728,2.11187,2.11728,7880000.0
2008-07-02 06:08:00,2.11353,2.11814,2.11353,2.11746,10750000.0
2008-07-02 06:09:00,2.1154,2.11785,2.11103,2.11785,13000000.0
2008-07-02 06:10:00,2.1157,2.11767,2.11367,2.11758,6250000.0
2008-07-02 06:11:00,2.11801,2.11802,2.11628,2.11777,7750000.0
2008-07-02 06:12:00,2.1143,2.11697,2.11317,2.11697,9500000.0
2008-07-02 06:13:00,2.11752,2.11834,2.11575,2.11598,9130000.0
2008-07-02 06:14:00,2.11542,2.11752,2.11382,2.11746,10250000.0
2008-07-02 06:15:00,2.1155,2.11798,2.11428,2.11586,6380000.0
2008-07-02 06:16:00,2.11711,2.11808,2.11373,2.11543,12750000.0
2008-07-02 06:17:00,2.11576,2.1178,2.11576,2.1178,6000000.0
2008-07-02 06:18:00,2.11732,2.11732,2.115,2.115,7000000.0
2008-07-02 06:19:00,2.11539,2.11763,2.11539,2.11763,11380000.0
2008-07-02 06:20:00,2.11455,2.11729,2.11218,2.11726,12630000.0
2008-07-02 06:21:00,2.11487,2.11786,2.11374,2.11387,7500000.0
2008-07-02 06:22:00,2.11473,2.11657,2.11146,2.11657,13630000.0
2008-07-02 06:23:00,2.11126,2.11704,2.11126,2.11643,4880000.0
2008-07-02 06:24:00,2.11216,2.1186,2.11216,2.11496,11500000.0
2008-07-02 06:25:00,2.11566,2.1174,2.11254,2.11663,12750000.0
2008-07-02 06:26:00,2.11528,2.11705,2.11203,2.11615,9250000.0
2008-07-02 06:27:00,2.11678,2.11688,2.11313,2.11492,10500000.0
2008-07-02 06:28:00,2.11748,2.11748,2.1116,2.11627,6130000.0
2008-07-02 06:29:00,2.11639,2.11639,2.11283,2.11575,7380000.0
2008-07-02 06:30:00,2.11691,2.11691,2.11279,2.11279,10500000.0
2008-07-02 06:31:00,2.11489,2.1164,2.1125,2.1147,10630000.0
2008-07-02 06:32:00,2.11576,2.11692,2.11297,2.11684,8000000.0
2008-07-02 06:33:00,2.11644,2.11743,2.11517,2.11526,9750000.0
2008-07-02 06:34:00,2.11702,2.11702,2.11423,2.11423,10750000.0
2008-07-02 06:35:00,2.11606,2.11637,2.11179,2.11282,9000000.0
2008-07-02 06:36:00,2.11414,2.11632,2.11237,2.11496,9880000.0
2008-07-02 06:37:00,2.11641,2.11679,2.1112,2.11562,6500000.0
2008-07-02 06:38:00,2.1147,2.11724,2.11349,2.11641,9630000.0
2008-07-02 06:39:00,2.11622,2.11668,2.11378,2.11668,11250000.0
2008-07-02 06:40:00,2.11463,2.11642,2.11255,2.11642,9750000.0
2008-07-02 06:41:00,2.11404,2.11661,2.11251,2.11451,7750000.0
2008-07-02 06:42:00,2.11482,2.11566,2.11248,2.11446,6250000.0
2008-07-02 06:43:00,2.11299,2.11662,2.11299,2.11401,13250000.0
2008-07-02 06:44:00,2.11151,2.11662,2.11151,2.11603,7880000.0
2008-07-02 06:45:00,2.11711,2.11711,2.11224,2.11427,10630000.0
2008-07-02 06:46:00,2.11746,2.1191,2.11237,2.11774,9250000.0
2008-07-02 06:47:00,2.11479,2.1167,2.11005,2.1167,9630000.0
2008-07-02 06:48:00,2.11668,2.11758,2.11362,2.11404,8750000.0
2008-07-02 06:49:00,2.11689,2.11689,2.1111,2.11667,10750000.0
2008-07-02 06:50:00,2.11432,2.11701,2.11362,2.11362,10000000.0
2008-07-02 06:51:00,2.11762,2.11762,2.11608,2.1171,11750000.0
2008-07-02 06:52:00,2.11543,2.11678,2.11514,2.11524,6000000.0
2008-07-02 06:53:00,2.11688,2.11741,2.11258,2.11741,7750000.0
2008-07-02 06:54:00,2.11518,2.11706,2.11004,2.11531,14260000.0
2008-07-02 06:55:00,2.11489,2.11764,2.11329,2.11711,15130000.0
2008-07-02 06:56:00,2.11645,2.11673,2.11172,2.1148,5500000.0
2008-07-02 06:57:00,2.11575,2.11744,2.11395,2.11665,12380000.0
2008-07-02 06:58:00,2.11322,2.11637,2.11241,2.11565,7000000.0
2008-07-02 06:59:00,2.11586,2.11736,2.11472,2.11736,6380000.0
2008-07-02 07:00:00,2.11587,2.12007,2.11442,2.11882,5250000.0
2008-07-02 07:01:00,2.11534,2.11669,2.1135,2.11554,5500000.0
2008-07-02 07:02:00,2.1168,2.11693,2.11152,2.11363,7750000.0
2008-07-02 07:03:00,2.11659,2.11702,2.11098,2.11414,8250000.0
2008-07-02 07:04:00,2.11544,2.11683,2.11096,2.11603,12000000.0
2008-07-02 07:05:00,2.11263,2.11687,2.11032,2.11251,10880000.0
2008-07-02 07:06:00,2.11446,2.11567,2.11251,2.11467,5500000.0
2008-07-02 07:07:00,2.1117,2.11696,2.1117,2.11593,10130000.0
2008-07-02 07:08:00,2.1145,2.11615,2.11222,2.11497,7750000.0
2008-07-02 07:09:00,2.11554,2.11608,2.11348,2.11528,9130000.0
2008-07-02 07:10:00,2.11379,2.11627,2.1104,2.1112,9000000.0
2008-07-02 07:11:00,2.11494,2.11638,2.11383,2.11489,5500000.0
2008-07-02 07:12:00,2.11243,2.11648,2.11243,2.11529,6250000.0
2008-07-02 07:13:00,2.11632,2.11706,2.11136,2.11136,10000000.0
2008-07-02 07:14:00,2.11308,2.11648,2.11308,2.11632,7500000.0
2008-07-02 07:15:00,2.1149,2.11696,2.11225,2.11225,6630000.0
2008-07-02 07:16:00,2.11519,2.11733,2.11443,2.11611,7130000.0
2008-07-02 07:17:00,2.11599,2.11604,2.11098,2.11325,8250000.0
2008-07-02 07:18:00,2.1161,2.11721,2.11376,2.1141,15250000.0
2008-07-02 07:19:00,2.11142,2.11758,2.11142,2.11414,5500000.0
2008-07-02 07:20:00,2.11344,2.11711,2.11344,2.11671,7750000.0
2008-07-02 07:21:00,2.11626,2.11757,2.11338,2.11464,9750000.0
2008-07-02 07:22:00,2.11537,2.1167,2.11089,2.11299,8500000.0
2008-07-02 07:23:00,2.11463,2.11836,2.11463,2.1169,18000000.0
2008-07-02 07:24:00,2.11637,2.11672,2.11452,2.11452,6500000.0
2008-07-02 07:25:00,2.11744,2.11806,2.11444,2.11444,11500000.0
2008-07-02 07:26:00,2.11579,2.11791,2.11482,2.11482,12130000.0
2008-07-02 07:27:00,2.11155,2.11833,2.11138,2.11674,11880000.0
2008-07-02 07:28:00,2.11703,2.11718,2.11387,2.11417,12250000.0
2008-07-02 07:29:00,2.11554,2.11708,2.11399,2.11585,8880000.0
2008-07-02 07:30:00,2.11531,2.11716,2.11212,2.11212,11130000.0
2008-07-02 07:31:00,2.1141,2.11659,2.11182,2.1164,15000000.0
2008-07-02 07:32:00,2.11597,2.11672,2.1128,2.1159,7750000.0
2008-07-02 07:33:00,2.11651,2.11768,2.11449,2.11768,6000000.0
2008-07-02 07:34:00,2.11346,2.11683,2.11242,2.11242,10250000.0
2008-07-02 07:35:00,2.11319,2.1162,2.11262,2.11617,6250000.0
2008-07-02 07:36:00,2.11378,2.11552,2.11229,2.11229,6750000.0
2008-07-02 07:37:00,2.11264,2.11607,2.11237,2.11237,9750000.0
2008-07-02 07:38:00,2.11375,2.11666,2.1113,2.11346,8750000.0
2008-07-02 07:39:00,2.1117,2.11593,2.1117,2.115,6750000.0
2008-07-02 07:40:00,2.11514,2.11778,2.11369,2.11641,7750000.0
2008-07-02 07:41:00,2.11523,2.11638,2.11233,2.11383,11750000.0
2008-07-02 07:42:00,2.11186,2.11565,2.11104,2.11417,9000000.0
2008-07-02 07:43:00,2.11297,2.11635,2.11101,2.11577,9750000.0
2008-07-02 07:44:00,2.11105,2.116,2.11105,2.11572,8250000.0
2008-07-02 07:45:00,2.11016,2.11604,2.11016,2.11563,10010000.0
2008-07-02 07:46:00,2.11212,2.117,2.11039,2.1165,8250000.0
2008-07-02 07:47:00,2.11345,2.1171,2.11345,2.11686,7250000.0
2008-07-02 07:48:00,2.11564,2.11672,2.11167,2.11672,7000000.0
2008-07-02 07:49:00,2.11521,2.11763,2.1132,2.11434,8250000.0
2008-07-02 07:50:00,2.11767,2.11767,2.11392,2.1151,9630000.0
2008-07-02 07:51:00,2.11594,2.11676,2.11551,2.11652,9130000.0
2008-07-02 07:52:00,2.1173,2.11766,2.11323,2.11729,10250000.0
2008-07-02 07:53:00,2.11884,2.11884,2.11251,2.11546,6750000.0
2008-07-02 07:54:00,2.1156,2.11838,2.11298,2.11795,9250000.0
2008-07-02 07:55:00,2.11735,2.11765,2.11433,2.11433,6500000.0
2008-07-02 07:56:00,2.11515,2.11822,2.11505,2.11583,10130000.0
2008-07-02 07:57:00,2.11641,2.11751,2.11383,2.11751,5500000.0
2008-07-02 07:58:00,2.1167,2.11888,2.11541,2.11621,8250000.0
2008-07-02 07:59:00,2.11661,2.11837,2.11523,2.11752,12250000.0
2008-07-02 08:00:00,2.11698,2.11762,2.11178,2.11651,5130000.0
2008-07-02 08:01:00,2.11587,2.11678,2.11061,2.11437,9500000.0
2008-07-02 08:02:00,2.11713,2.11792,2.11336,2.11618,10630000.0
2008-07-02 08:03:00,2.11568,2.11812,2.11429,2.11744,12750000.0
2008-07-02 08:04:00,2.11574,2.11745,2.11343,2.11717,12250000.0
2008-07-02 08:05:00,2.11645,2.11729,2.11397,2.11469,13630000.0
2008-07-02 08:06:00,2.11708,2.11721,2.11321,2.11485,8250000.0
2008-07-02 08:07:00,2.11559,2.11707,2.11506,2.11506,6250000.0
2008-07-02 08:08:00,2.11787,2.11804,2.11505,2.11622,5880000.0
2008-07-02 08:09:00,2.11407,2.11727,2.11309,2.11727,6250000.0
2008-07-02 08:10:00,2.11134,2.11657,2.11119,2.1136,9250000.0
2008-07-02 08:11:00,2.11492,2.11561,2.10906,2.11542,10250000.0
2008-07-02 08:12:00,2.11376,2.11493,2.11166,2.11473,8000000.0
2008-07-02 08:13:00,2.1133,2.11499,2.11046,2.11208,13250000.0
2008-07-02 08:14:00,2.11289,2.11458,2.10897,2.11384,6880000.0
2008-07-02 08:15:00,2.1144,2.11494,2.11205,2.1143,5750000.0
2008-07-02 08:16:00,2.1122,2.11489,2.10901,2.11489,9750000.0
2008-07-02 08:17:00,2.11454,2.11577,2.11112,2.11371,10750000.0
2008-07-02 08:18:00,2.11249,2.1164,2.10999,2.11512,9500000.0
2008-07-02 08:19:00,2.11345,2.11596,2.11255,2.1155,7880000.0
2008-07-02 08:20:00,2.11356,2.11572,2.11085,2.11085,10750000.0
2008-07-02 08:21:00,2.11343,2.11487,2.11174,2.11454,5250000.0
2008-07-02 08:22:00,2.11438,2.11469,2.10792,2.11234,12250000.0
2008-07-02 08:23:00,2.11503,2.11552,2.11257,2.11451,11380000.0
2008-07-02 08:24:00,2.11575,2.11575,2.11332,2.11401,8130000.0
2008-07-02 08:25:00,2.11173,2.1155,2.1109,2.11521,13750000.0
2008-07-02 08:26:00,2.11612,2.11701,2.11121,2.11601,10500000.0
2008-07-02 08:27:00,2.11451,2.11629,2.11109,2.11629,6500000.0
2008-07-02 08:28:00,2.1133,2.11603,2.11052,2.11421,8500000.0
2008-07-02 08:29:00,2.11281,2.11606,2.11087,2.11375,9000000.0
2008-07-02 08:30:00,2.116,2.11646,2.11305,2.11536,11000000.0
2008-07-02 08:31:00,2.11561,2.11609,2.11363,2.11576,9260000.0
2008-07-02 08:32:00,2.11481,2.11696,2.11033,2.11557,7000000.0
2008-07-02 08:33:00,2.11346,2.11678,2.11346,2.11409,12750000.0
2008-07-02 08:34:00,2.11503,2.1165,2.11253,2.11253,5250000.0
2008-07-02 08:35:00,2.11566,2.11619,2.11152,2.11203,14000000.0
2008-07-02 08:36:00,2.11611,2.11681,2.11479,2.11626,6500000.0
2008-07-02 08:37:00,2.11488,2.11745,2.11334,2.11474,9750000.0
2008-07-02 08:38:00,2.11697,2.11792,2.11423,2.11605,7750000.0
2008-07-02 08:39:00,2.11397,2.11651,2.11271,2.11271,5750000.0
2008-07-02 08:40:00,2.11152,2.11669,2.11152,2.11488,11500000.0
2008-07-02 08:41:00,2.11264,2.11665,2.11264,2.11378,9500000.0
2008-07-02 08:42:00,2.11358,2.11596,2.11139,2.1158,10130000.0
2008-07-02 08:43:00,2.11537,2.11658,2.11244,2.11418,7250000.0
2008-07-02 08:44:00,2.11466,2.11675,2.11302,2.1143,5500000.0
2008-07-02 08:45:00,2.11657,2.11657,2.11198,2.11481,10500000.0
2008-07-02 08:46:00,2.11531,2.11531,2.11075,2.11475,14000000.0
2008-07-02 08:47:00,2.11447,2.11495,2.11003,2.11139,8500000.0
2008-07-02 08:48:00,2.10922,2.11669,2.10922,2.11669,11250000.0
2008-07-02 08:49:00,2.11388,2.11652,2.11347,2.11574,8750000.0
2008-07-02 08:50:00,2.11313,2.11613,2.11302,2.11585,5750000.0
2008-07-02 08:51:00,2.11607,2.11607,2.10975,2.11353,11500000.0
2008-07-02 08:52:00,2.11114,2.11617,2.11114,2.11307,8000000.0
2008-07-02 08:53:00,2.11498,2.11611,2.1112,2.11203,19500000.0
2008-07-02 08:54:00,2.1131,2.11413,2.1122,2.11413,10000000.0
2008-07-02 08:55:00,2.11265,2.11518,2.11137,2.11479,10000000.0
2008-07-02 08:56:00,2.11355,2.11605,2.11219,2.11301,6500000.0
2008-07-02 08:57:00,2.11396,2.11623,2.11169,2.11623,8500000.0
2008-07-02 08:58:00,2.11471,2.11576,2.10969,2.11375,10750000.0
2008-07-02 08:59:00,2.11545,2.11638,2.11252,2.11258,9250000.0
2008-07-02 09:00:00,2.11398,2.1151,2.10974,2.11254,11000000.0
2008-07-02 09:01:00,2.1137,2.11472,2.1094,2.11321,8260000.0
2008-07-02 09:02:00,2.11279,2.11621,2.11051,2.11051,10500000.0
2008-07-02 09:03:00,2.11124,2.1141,2.11069,2.11231,13380000.0
2008-07-02 09:04:00,2.11033,2.11419,2.11021,2.11419,5250000.0
2008-07-02 09:05:00,2.11257,2.11451,2.11234,2.11451,9000000.0
2008-07-02 09:06:00,2.11238,2.1152,2.11111,2.11159,9250000.0
2008-07-02 09:07:00,2.11461,2.11562,2.11277,2.11473,9250000.0
2008-07-02 09:08:00,2.11394,2.11482,2.11093,2.11093,9260000.0
2008-07-02 09:09:00,2.11471,2.11473,2.11306,2.11358,5500000.0
2008-07-02 09:10:00,2.11076,2.11486,2.10912,2.11287,7380000.0
2008-07-02 09:11:00,2.11265,2.116,2.11118,2.11564,7750000.0
2008-07-02 09:12:00,2.11533,2.11543,2.11357,2.11418,7500000.0
2008-07-02 09:13:00,2.11246,2.11529,2.10983,2.11529,5750000.0
2008-07-02 09:14:00,2.11352,2.11554,2.11192,2.11216,6250000.0
2008-07-02 09:15:00,2.11256,2.11463,2.11004,2.11313,8500000.0
2008-07-02 09:16:00,2.11489,2.11489,2.11001,2.11291,9750000.0
2008-07-02 09:17:00,2.11366,2.1149,2.1063,2.1149,9630000.0
2008-07-02 09:18:00,2.11526,2.11526,2.11035,2.11471,7880000.0
2008-07-02 09:19:00,2.11311,2.11596,2.11228,2.11445,8000000.0
2008-07-02 09:20:00,2.11264,2.11554,2.11211,2.11419,13250000.0
2008-07-02 09:21:00,2.11375,2.11524,2.1129,2.11504,12750000.0
2008-07-02 09:22:00,2.11387,2.11461,2.11082,2.11425,14250000.0
2008-07-02 09:23:00,2.1133,2.11613,2.1133,2.11598,5880000.0
2008-07-02 09:24:00,2.11343,2.11576,2.11117,2.11436,15500000.0
2008-07-02 09:25:00,2.11362,2.11419,2.10986,2.11419,15630000.0
2008-07-02 09:26:00,2.11075,2.11571,2.11044,2.11475,10750000.0
2008-07-02 09:27:00,2.11018,2.11556,2.11018,2.11494,8500000.0
2008-07-02 09:28:00,2.11375,2.11605,2.11375,2.1151,9630000.0
2008-07-02 09:29:00,2.11329,2.11551,2.11149,2.11551,19000000.0
2008-07-02 09:30:00,2.11616,2.11616,2.11086,2.11387,6250000.0
2008-07-02 09:31:00,2.11664,2.11675,2.11319,2.11507,7130000.0
2008-07-02 09:32:00,2.11445,2.1177,2.11429,2.1177,6250000.0
2008-07-02 09:33:00,2.11736,2.11741,2.11326,2.1162,8750000.0
2008-07-02 09:34:00,2.11425,2.11778,2.11425,2.11778,10500000.0
2008-07-02 09:35:00,2.11663,2.11756,2.11469,2.11469,5250000.0
2008-07-02 09:36:00,2.1137,2.1182,2.1137,2.11379,9380000.0
2008-07-02 09:37:00,2.11505,2.11736,2.11364,2.11479,7500000.0
2008-07-02 09:38:00,2.11815,2.11869,2.11465,2.11734,10000000.0
2008-07-02 09:39:00,2.11533,2.11797,2.1146,2.11797,8750000.0
2008-07-02 09:40:00,2.11719,2.11788,2.11458,2.11769,12010000.0
2008-07-02 09:41:00,2.11557,2.11742,2.1155,2.11742,5500000.0
2008-07-02 09:42:00,2.11586,2.11827,2.11435,2.11718,10000000.0
2008-07-02 09:43:00,2.11601,2.11762,2.11122,2.11762,8380000.0
2008-07-02 09:44:00,2.11707,2.11711,2.1149,2.11682,8130000.0
2008-07-02 09:45:00,2.11654,2.11654,2.10958,2.11653,9000000.0
2008-07-02 09:46:00,2.11508,2.11734,2.11427,2.11734,8000000.0
2008-07-02 09:47:00,2.1177,2.11853,2.11459,2.11459,8000000.0
2008-07-02 09:48:00,2.11612,2.11771,2.11479,2.11771,10380000.0
2008-07-02 09:49:00,2.11685,2.1175,2.11518,2.11673,6000000.0
2008-07-02 09:50:00,2.11446,2.11635,2.11361,2.11548,7750000.0
2008-07-02 09:51:00,2.11502,2.11765,2.11462,2.11567,7500000.0
2008-07-02 09:52:00,2.11746,2.11748,2.11373,2.1157,7630000.0
2008-07-02 09:53:00,2.11457,2.11719,2.11427,2.11621,7250000.0
2008-07-02 09:54:00,2.11656,2.11656,2.11343,2.1161,9380000.0
2008-07-02 09:55:00,2.11375,2.11735,2.11118,2.11411,10250000.0
2008-07-02 09:56:00,2.11737,2.11823,2.11318,2.1171,9500000.0
2008-07-02 09:57:00,2.11743,2.11846,2.11508,2.11755,15380000.0
2008-07-02 09:58:00,2.11584,2.11825,2.11158,2.11825,9000000.0
2008-07-02 09:59:00,2.11498,2.11814,2.11498,2.11761,9380000.0
2008-07-02 10:00:00,2.11771,2.11771,2.11207,2.11428,13000000.0
2008-07-02 10:01:00,2.11693,2.11807,2.11576,2.11621,10130000.0
2008-07-02 10:02:00,2.11524,2.11767,2.11293,2.11638,13250000.0
2008-07-02 10:03:00,2.11488,2.11649,2.11021,2.11628,13750000.0
2008-07-02 10:04:00,2.1168,2.11761,2.11496,2.11686,11880000.0
2008-07-02 10:05:00,2.11734,2.11734,2.11122,2.11624,12380000.0
2008-07-02 10:06:00,2.11744,2.11744,2.11597,2.11665,5250000.0
2008-07-02 10:07:00,2.11466,2.11781,2.11061,2.11781,10500000.0
2008-07-02 10:08:00,2.11612,2.11779,2.11242,2.11458,6500000.0
2008-07-02 10:09:00,2.11326,2.11774,2.11314,2.11524,10500000.0
2008-07-02 10:10:00,2.11707,2.11816,2.11364,2.1139,9380000.0
2008-07-02 10:11:00,2.11728,2.11816,2.11387,2.11387,5390000.0
2008-07-02 10:12:00,2.11716,2.11772,2.11588,2.11741,9000000.0
2008-07-02 10:13:00,2.11633,2.11796,2.11293,2.11502,9000000.0
2008-07-02 10:14:00,2.1172,2.11811,2.11409,2.11811,7880000.0
2008-07-02 10:15:00,2.11456,2.11823,2.11141,2.11802,10500000.0
2008-07-02 10:16:00,2.11813,2.11908,2.11684,2.11853,5250000.0
2008-07-02 10:17:00,2.11943,2.11964,2.11359,2.11945,8750000.0
2008-07-02 10:18:00,2.11658,2.11919,2.11527,2.11716,6000000.0
2008-07-02 10:19:00,2.11875,2.12038,2.1157,2.11987,5750000.0
2008-07-02 10:20:00,2.11941,2.11968,2.11498,2.11701,9000000.0
2008-07-02 10:21:00,2.12052,2.12052,2.1172,2.11949,9000000.0
2008-07-02 10:22:00,2.12037,2.12037,2.11769,2.119,7500000.0
2008-07-02 10:23:00,2.11818,2.11934,2.11745,2.11932,8500000.0
2008-07-02 10:24:00,2.11835,2.11893,2.11421,2.11789,13130000.0
2008-07-02 10:25:00,2.11839,2.1192,2.11615,2.11787,6750000.0
2008-07-02 10:26:00,2.11871,2.12024,2.11605,2.11966,7750000.0
2008-07-02 10:27:00,2.11933,2.11941,2.11254,2.11753,11500000.0
2008-07-02 10:28:00,2.1155,2.11968,2.11547,2.11883,15500000.0
2008-07-02 10:29:00,2.11851,2.11921,2.11767,2.11833,7000000.0
2008-07-02 10:30:00,2.11682,2.1191,2.11075,2.11143,8000000.0
2008-07-02 10:31:00,2.11946,2.11946,2.11395,2.11581,7250000.0
2008-07-02 10:32:00,2.11772,2.11824,2.11583,2.11669,7250000.0
2008-07-02 10:33:00,2.11842,2.11842,2.11417,2.11417,14500000.0
2008-07-02 10:34:00,2.11868,2.11892,2.11206,2.11725,8250000.0
2008-07-02 10:35:00,2.11801,2.1183,2.11322,2.11418,12630000.0
2008-07-02 10:36:00,2.11646,2.11705,2.1134,2.11625,11000000.0
2008-07-02 10:37:00,2.11682,2.11684,2.11394,2.11454,11750000.0
2008-07-02 10:38:00,2.11385,2.11603,2.11385,2.11538,7750000.0
2008-07-02 10:39:00,2.11463,2.11659,2.11396,2.11614,7750000.0
2008-07-02 10:40:00,2.11663,2.11663,2.11107,2.11107,9500000.0
2008-07-02 10:41:00,2.11328,2.11645,2.11229,2.11229,8130000.0
2008-07-02 10:42:00,2.11557,2.11601,2.11341,2.11341,10010000.0
2008-07-02 10:43:00,2.1161,2.11732,2.11295,2.11295,8500000.0
2008-07-02 10:44:00,2.11621,2.11775,2.11207,2.11576,9750000.0
2008-07-02 10:45:00,2.11876,2.11886,2.11277,2.11805,7250000.0
2008-07-02 10:46:00,2.1178,2.11929,2.1159,2.11752,11250000.0
2008-07-02 10:47:00,2.1184,2.11878,2.11357,2.1155,8750000.0
2008-07-02 10:48:00,2.11723,2.11828,2.11568,2.11633,5750000.0
2008-07-02 10:49:00,2.11821,2.11852,2.11249,2.1171,13630000.0
2008-07-02 10:50:00,2.1166,2.11834,2.11532,2.11559,7000000.0
2008-07-02 10:51:00,2.11492,2.11767,2.11367,2.11713,8250000.0
2008-07-02 10:52:00,2.11576,2.11801,2.11542,2.11801,6380000.0
2008-07-02 10:53:00,2.118,2.11839,2.11648,2.11839,5500000.0
2008-07-02 10:54:00,2.1178,2.11806,2.11591,2.11758,6500000.0
2008-07-02 10:55:00,2.11703,2.11841,2.11532,2.11622,11500000.0
2008-07-02 10:56:00,2.11475,2.11866,2.11434,2.11623,11250000.0
2008-07-02 10:57:00,2.11828,2.11981,2.11576,2.11981,9500000.0
2008-07-02 10:58:00,2.11925,2.11949,2.1161,2.11852,12500000.0
2008-07-02 10:59:00,2.11883,2.11909,2.11704,2.11801,7000000.0
2008-07-02 11:00:00,2.11794,2.11998,2.11715,2.11998,8130000.0
2008-07-02 11:01:00,2.11994,2.11998,2.11438,2.11781,8500000.0
2008-07-02 11:02:00,2.11995,2.12171,2.11851,2.12171,8500000.0
2008-07-02 11:03:00,2.1199,2.12096,2.11722,2.11958,14000000.0
2008-07-02 11:04:00,2.11764,2.1197,2.11581,2.11941,6250000.0
2008-07-02 11:05:00,2.12015,2.12015,2.11537,2.11764,6630000.0
2008-07-02 11:06:00,2.11897,2.12032,2.11542,2.12014,13630000.0
2008-07-02 11:07:00,2.11957,2.12022,2.11711,2.11822,7750000.0
2008-07-02 11:08:00,2.11838,2.11887,2.11557,2.11887,7500000.0
2008-07-02 11:09:00,2.11951,2.12063,2.11562,2.11929,9000000.0
2008-07-02 11:10:00,2.1169,2.1201,2.115,2.1187,10380000.0
2008-07-02 11:11:00,2.11937,2.12057,2.11597,2.11859,8010000.0
2008-07-02 11:12:00,2.11936,2.1198,2.11687,2.11938,14750000.0
2008-07-02 11:13:00,2.119,2.12074,2.11542,2.12074,12000000.0
2008-07-02 11:14:00,2.12006,2.12063,2.11732,2.11804,12250000.0
2008-07-02 11:15:00,2.12117,2.12131,2.11789,2.11909,10000000.0
2008-07-02 11:16:00,2.11841,2.12049,2.1161,2.11941,12250000.0
2008-07-02 11:17:00,2.11884,2.12108,2.11783,2.11948,11130000.0
2008-07-02 11:18:00,2.11787,2.12095,2.11667,2.11942,6380000.0
2008-07-02 11:19:00,2.11936,2.12014,2.11776,2.11875,10000000.0
2008-07-02 11:20:00,2.11801,2.11974,2.11372,2.11843,7000000.0
2008-07-02 11:21:00,2.12018,2.12018,2.114,2.11822,12880000.0
2008-07-02 11:22:00,2.12028,2.12028,2.11647,2.11839,5130000.0
2008-07-02 11:23:00,2.11962,2.12005,2.11393,2.11932,11000000.0
2008-07-02 11:24:00,2.11954,2.12022,2.11333,2.11919,12130000.0
2008-07-02 11:25:00,2.1193,2.11933,2.11213,2.11449,12250000.0
2008-07-02 11:26:00,2.11952,2.11993,2.11766,2.11957,10000000.0
2008-07-02 11:27:00,2.1178,2.11954,2.11552,2.11882,6630000.0
2008-07-02 11:28:00,2.11902,2.11943,2.11552,2.11901,7500000.0
2008-07-02 11:29:00,2.11855,2.11992,2.11585,2.11924,7630000.0
2008-07-02 11:30:00,2.11915,2.11947,2.11702,2.11947,5880000.0
2008-07-02 11:31:00,2.11719,2.11964,2.11667,2.11925,10750000.0
2008-07-02 11:32:00,2.11661,2.12119,2.11657,2.12003,10750000.0
2008-07-02 11:33:00,2.11989,2.12038,2.11753,2.11753,8250000.0
2008-07-02 11:34:00,2.1184,2.12,2.11674,2.11907,5250000.0
2008-07-02 11:35:00,2.12152,2.12152,2.1165,2.12029,5250000.0
2008-07-02 11:36:00,2.12092,2.12094,2.11521,2.11938,6750000.0
2008-07-02 11:37:00,2.12109,2.12178,2.1177,2.11908,10250000.0
2008-07-02 11:38:00,2.11818,2.121,2.11818,2.11924,8260000.0
2008-07-02 11:39:00,2.12041,2.12126,2.11801,2.11801,10640000.0
2008-07-02 11:40:00,2.11863,2.12091,2.11667,2.11978,7630000.0
2008-07-02 11:41:00,2.12101,2.12145,2.1155,2.11932,5880000.0
2008-07-02 11:42:00,2.12104,2.12202,2.11836,2.12112,13500000.0
2008-07-02 11:43:00,2.11993,2.12179,2.11745,2.12048,9380000.0
2008-07-02 11:44:00,2.12113,2.12113,2.11754,2.11886,6130000.0
2008-07-02 11:45:00,2.12061,2.12121,2.11915,2.12021,13250000.0
2008-07-02 11:46:00,2.12037,2.12088,2.11758,2.11945,11000000.0
2008-07-02 11:47:00,2.12045,2.12121,2.11881,2.12059,12000000.0
2008-07-02 11:48:00,2.12042,2.12085,2.1192,2.12036,7130000.0
2008-07-02 11:49:00,2.12113,2.12147,2.11664,2.1211,9500000.0
2008-07-02 11:50:00,2.12256,2.12256,2.11764,2.11963,6500000.0
2008-07-02 11:51:00,2.11824,2.12134,2.11667,2.11851,13130000.0
2008-07-02 11:52:00,2.12097,2.12097,2.11761,2.11971,12000000.0
2008-07-02 11:53:00,2.11665,2.11988,2.11377,2.11701,6750000.0
2008-07-02 11:54:00,2.11888,2.11978,2.11849,2.11964,7000000.0
2008-07-02 11:55:00,2.12041,2.12056,2.11627,2.11936,10250000.0
2008-07-02 11:56:00,2.11976,2.12044,2.1163,2.11954,10000000.0
2008-07-02 11:57:00,2.11727,2.11967,2.11513,2.11929,11000000.0
2008-07-02 11:58:00,2.11799,2.11957,2.11461,2.1176,6500000.0
2008-07-02 11:59:00,2.11882,2.11927,2.11657,2.11838,8000000.0
2008-07-02 12:00:00,2.1197,2.12051,2.11716,2.11892,14000000.0
2008-07-02 12:01:00,2.1183,2.11886,2.11571,2.11741,7250000.0
2008-07-02 12:02:00,2.12002,2.12037,2.11626,2.11916,8260000.0
2008-07-02 12:03:00,2.11864,2.12076,2.1173,2.12054,5250000.0
2008-07-02 12:04:00,2.12072,2.12324,2.11871,2.12144,5630000.0
2008-07-02 12:05:00,2.11955,2.12247,2.11955,2.12247,10250000.0
2008-07-02 12:06:00,2.1221,2.12253,2.11649,2.11693,9750000.0
2008-07-02 12:07:00,2.12175,2.12194,2.12058,2.12058,8250000.0
2008-07-02 12:08:00,2.12004,2.12097,2.11799,2.11799,9250000.0
2008-07-02 12:09:00,2.12087,2.12113,2.11734,2.11982,11750000.0
2008-07-02 12:10:00,2.1212,2.1212,2.11355,2.11355,9260000.0
2008-07-02 12:11:00,2.11976,2.12104,2.11481,2.11931,8500000.0
2008-07-02 12:12:00,2.12038,2.12176,2.1185,2.12103,7500000.0
2008-07-02 12:13:00,2.11694,2.12215,2.11694,2.12215,5630000.0
2008-07-02 12:14:00,2.12106,2.12112,2.11788,2.12112,7750000.0
2008-07-02 12:15:00,2.11906,2.12103,2.11906,2.12053,6750000.0
2008-07-02 12:16:00,2.11912,2.12181,2.11597,2.12152,9250000.0
2008-07-02 12:17:00,2.1173,2.12217,2.11672,2.12069,8500000.0
2008-07-02 12:18:00,2.12137,2.12204,2.11925,2.11979,10750000.0
2008-07-02 12:19:00,2.12078,2.1209,2.1174,2.11953,6500000.0
2008-07-02 12:20:00,2.11826,2.12044,2.11472,2.11992,8250000.0
2008-07-02 12:21:00,2.11891,2.12147,2.11605,2.11961,13500000.0
2008-07-02 12:22:00,2.11929,2.12165,2.11569,2.11872,7500000.0
2008-07-02 12:23:00,2.12116,2.12116,2.11794,2.12082,8000000.0
2008-07-02 12:24:00,2.11983,2.12132,2.11789,2.11826,11250000.0
2008-07-02 12:25:00,2.1211,2.12139,2.11907,2.11994,8380000.0
2008-07-02 12:26:00,2.12058,2.12138,2.11651,2.11667,11250000.0
2008-07-02 12:27:00,2.11851,2.12096,2.11849,2.1209,7000000.0
2008-07-02 12:28:00,2.11932,2.12097,2.1164,2.11978,12000000.0
2008-07-02 12:29:00,2.11823,2.12117,2.11716,2.11754,8750000.0
2008-07-02 12:30:00,2.11719,2.12071,2.11719,2.11729,6750000.0
2008-07-02 12:31:00,2.12107,2.12137,2.11958,2.12062,8250000.0
2008-07-02 12:32:00,2.11992,2.12095,2.11526,2.11875,7630000.0
2008-07-02 12:33:00,2.12191,2.12223,2.11719,2.12021,6500000.0
2008-07-02 12:34:00,2.12072,2.12171,2.11743,2.12058,12500000.0
2008-07-02 12:35:00,2.12066,2.12227,2.11791,2.12024,8630000.0
2008-07-02 12:36:00,2.12185,2.12271,2.11754,2.12192,12380000.0
2008-07-02 12:37:00,2.12081,2.12275,2.11694,2.11816,9500000.0
2008-07-02 12:38:00,2.12188,2.12214,2.1191,2.1191,6750000.0
2008-07-02 12:39:00,2.12176,2.12293,2.12073,2.12293,8750000.0
2008-07-02 12:40:00,2.11888,2.12306,2.11888,2.12152,7750000.0
2008-07-02 12:41:00,2.12226,2.12226,2.11735,2.11735,8750000.0
2008-07-02 12:42:00,2.12169,2.12246,2.11946,2.12039,7000000.0
2008-07-02 12:43:00,2.12101,2.1218,2.11958,2.12111,11630000.0
2008-07-02 12:44:00,2.12097,2.12097,2.11394,2.11817,7500000.0
2008-07-02 12:45:00,2.12181,2.12196,2.11687,2.12196,9000000.0
2008-07-02 12:46:00,2.12107,2.12261,2.12047,2.1214,5250000.0
2008-07-02 12:47:00,2.12173,2.12219,2.11999,2.12219,10000000.0
2008-07-02 12:48:00,2.12123,2.1222,2.11684,2.11799,7880000.0
2008-07-02 12:49:00,2.12131,2.12199,2.11932,2.12157,9250000.0
2008-07-02 12:50:00,2.12001,2.1213,2.11947,2.11947,13000000.0
2008-07-02 12:51:00,2.1161,2.12189,2.1161,2.12112,7750000.0
2008-07-02 12:52:00,2.12146,2.12153,2.1174,2.11799,7750000.0
2008-07-02 12:53:00,2.12056,2.12184,2.11834,2.12184,13750000.0
2008-07-02 12:54:00,2.11915,2.12218,2.11915,2.121,12500000.0
2008-07-02 12:55:00,2.11934,2.12219,2.11801,2.11968,9000000.0
2008-07-02 12:56:00,2.11868,2.12176,2.11585,2.12097,12750000.0
2008-07-02 12:57:00,2.11982,2.12116,2.117,2.12025,11750000.0
2008-07-02 12:58:00,2.11944,2.12068,2.11648,2.12059,6750000.0
2008-07-02 12:59:00,2.11941,2.12143,2.11853,2.11958,9500000.0
2008-07-02 13:00:00,2.12108,2.12132,2.11589,2.11965,8000000.0
2008-07-02 13:01:00,2.1205,2.12273,2.11842,2.11965,9630000.0
2008-07-02 13:02:00,2.11884,2.1225,2.11573,2.12221,8250000.0
2008-07-02 13:03:00,2.118,2.12205,2.118,2.12205,10010000.0
2008-07-02 13:04:00,2.12095,2.12248,2.11823,2.12071,9000000.0
2008-07-02 13:05:00,2.11689,2.12212,2.11689,2.12107,13250000.0
2008-07-02 13:06:00,2.11803,2.12158,2.11677,2.11863,10380000.0
2008-07-02 13:07:00,2.11637,2.12186,2.11637,2.12011,10750000.0
2008-07-02 13:08:00,2.12237,2.12237,2.11899,2.11899,7750000.0
2008-07-02 13:09:00,2.11991,2.12122,2.11548,2.11994,5250000.0
2008-07-02 13:10:00,2.11893,2.12155,2.11721,2.12081,9130000.0
2008-07-02 13:11:00,2.11972,2.1201,2.11554,2.11963,8750000.0
2008-07-02 13:12:00,2.11822,2.12059,2.11798,2.12059,7500000.0
2008-07-02 13:13:00,2.11843,2.12122,2.11727,2.12063,8000000.0
2008-07-02 13:14:00,2.11816,2.12139,2.11686,2.12076,5750000.0
2008-07-02 13:15:00,2.12048,2.12172,2.11809,2.11902,6750000.0
2008-07-02 13:16:00,2.11925,2.12001,2.1143,2.11931,7500000.0
2008-07-02 13:17:00,2.12015,2.12077,2.11736,2.11948,10500000.0
2008-07-02 13:18:00,2.11918,2.12121,2.11625,2.11923,6250000.0
2008-07-02 13:19:00,2.12037,2.12159,2.1154,2.12015,11750000.0
2008-07-02 13:20:00,2.11579,2.12064,2.11579,2.11992,9130000.0
2008-07-02 13:21:00,2.11838,2.12071,2.11691,2.12007,7000000.0
2008-07-02 13:22:00,2.12016,2.12016,2.11527,2.11527,12750000.0
2008-07-02 13:23:00,2.11904,2.11976,2.11555,2.11716,9000000.0
2008-07-02 13:24:00,2.1196,2.12084,2.11554,2.11554,12500000.0
2008-07-02 13:25:00,2.11911,2.12004,2.11562,2.12004,10250000.0
2008-07-02 13:26:00,2.11701,2.12028,2.11701,2.11946,10000000.0
2008-07-02 13:27:00,2.12045,2.12055,2.11435,2.11874,11250000.0
2008-07-02 13:28:00,2.11768,2.12172,2.11768,2.11922,8630000.0
2008-07-02 13:29:00,2.12058,2.12178,2.11757,2.11757,10250000.0
2008-07-02 13:30:00,2.11636,2.12042,2.11636,2.11969,6250000.0
2008-07-02 13:31:00,2.11784,2.11998,2.11696,2.11988,8750000.0
2008-07-02 13:32:00,2.1179,2.12138,2.1179,2.12104,6380000.0
2008-07-02 13:33:00,2.12048,2.12131,2.11543,2.12002,11750000.0
2008-07-02 13:34:00,2.12075,2.12168,2.11888,2.12045,8250000.0
2008-07-02 13:35:00,2.12083,2.12191,2.11779,2.11991,10380000.0
2008-07-02 13:36:00,2.12106,2.1215,2.11725,2.11986,12130000.0
2008-07-02 13:37:00,2.11965,2.12162,2.11735,2.11735,6000000.0
2008-07-02 13:38:00,2.12123,2.12186,2.11812,2.11976,15880000.0
2008-07-02 13:39:00,2.12046,2.12078,2.11415,2.12014,6500000.0
2008-07-02 13:40:00,2.12131,2.12423,2.11829,2.12199,12750000.0
2008-07-02 13:41:00,2.12229,2.12229,2.11916,2.12046,6000000.0
2008-07-02 13:42:00,2.11967,2.12145,2.11826,2.12012,14500000.0
2008-07-02 13:43:00,2.12151,2.12231,2.11993,2.12199,9750000.0
2008-07-02 13:44:00,2.12111,2.12202,2.11661,2.11825,8500000.0
2008-07-02 13:45:00,2.11948,2.12085,2.11773,2.1198,8250000.0
2008-07-02 13:46:00,2.12141,2.12161,2.11705,2.11892,7500000.0
2008-07-02 13:47:00,2.1197,2.12327,2.11916,2.1214,12250000.0
2008-07-02 13:48:00,2.11939,2.12126,2.11787,2.12061,7000000.0
2008-07-02 13:49:00,2.11787,2.12126,2.11545,2.11947,11250000.0
2008-07-02 13:50:00,2.11823,2.1209,2.11818,2.12075,5750000.0
2008-07-02 13:51:00,2.12013,2.12013,2.11318,2.11788,7500000.0
2008-07-02 13:52:00,2.12019,2.12091,2.11685,2.12014,8500000.0
2008-07-02 13:53:00,2.11939,2.11976,2.11354,2.1171,11000000.0
2008-07-02 13:54:00,2.11818,2.11991,2.11685,2.11814,6250000.0
2008-07-02 13:55:00,2.12027,2.12055,2.11626,2.12038,5250000.0
2008-07-02 13:56:00,2.11664,2.12141,2.11664,2.11868,7250000.0
2008-07-02 13:57:00,2.12012,2.12072,2.11835,2.12066,7250000.0
2008-07-02 13:58:00,2.12023,2.12042,2.11659,2.11745,12880000.0
2008-07-02 13:59:00,2.12033,2.12052,2.11491,2.11491,10630000.0
2008-07-02 14:00:00,2.11834,2.121,2.11834,2.121,7250000.0
2008-07-02 14:01:00,2.1191,2.1209,2.1157,2.11696,7250000.0
2008-07-02 14:02:00,2.11638,2.1205,2.11577,2.11988,10250000.0
2008-07-02 14:03:00,2.11729,2.12077,2.11653,2.11852,8880000.0
2008-07-02 14:04:00,2.11718,2.12056,2.11718,2.11939,11000000.0
2008-07-02 14:05:00,2.11834,2.12065,2.11774,2.1204,6000000.0
2008-07-02 14:06:00,2.11745,2.121,2.11542,2.11974,6500000.0
2008-07-02 14:07:00,2.11966,2.12065,2.11637,2.11953,13750000.0
2008-07-02 14:08:00,2.11987,2.12034,2.11717,2.11996,12000000.0
2008-07-02 14:09:00,2.12031,2.12082,2.1184,2.12003,7000000.0
2008-07-02 14:10:00,2.11999,2.12051,2.11722,2.11893,7750000.0
2008-07-02 14:11:00,2.12059,2.12059,2.11512,2.12003,16250000.0
2008-07-02 14:12:00,2.11837,2.12041,2.11732,2.11732,9000000.0
2008-07-02 14:13:00,2.11988,2.11988,2.11782,2.11951,6000000.0
2008-07-02 14:14:00,2.11751,2.12083,2.11629,2.11629,11250000.0
2008-07-02 14:15:00,2.11949,2.12011,2.11505,2.1172,9750000.0
2008-07-02 14:16:00,2.1184,2.11869,2.11608,2.11794,9250000.0
2008-07-02 14:17:00,2.11827,2.11841,2.11612,2.11643,5880000.0
2008-07-02 14:18:00,2.11662,2.11671,2.11341,2.11615,10880000.0
2008-07-02 14:19:00,2.11374,2.11727,2.11313,2.11313,5500000.0
2008-07-02 14:20:00,2.11618,2.11669,2.11061,2.11525,7250000.0
2008-07-02 14:21:00,2.11485,2.11538,2.11048,2.11538,7000000.0
2008-07-02 14:22:00,2.11304,2.1177,2.11239,2.1177,7380000.0
2008-07-02 14:23:00,2.11564,2.11938,2.11384,2.11686,8130000.0
2008-07-02 14:24:00,2.1175,2.11783,2.11334,2.11433,9630000.0
2008-07-02 14:25:00,2.11607,2.1165,2.11307,2.11567,9250000.0
2008-07-02 14:26:00,2.1161,2.11619,2.11347,2.11506,8130000.0
2008-07-02 14:27:00,2.11539,2.11718,2.11251,2.11616,9130000.0
2008-07-02 14:28:00,2.11663,2.11808,2.11309,2.11418,12130000.0
2008-07-02 14:29:00,2.11756,2.11756,2.11194,2.11691,7750000.0
2008-07-02 14:30:00,2.11782,2.11782,2.11189,2.11189,5500000.0
2008-07-02 14:31:00,2.11333,2.11609,2.11186,2.11528,7500000.0
2008-07-02 14:32:00,2.11621,2.11621,2.11225,2.11523,12010000.0
2008-07-02 14:33:00,2.11469,2.11608,2.11363,2.11608,8000000.0
2008-07-02 14:34:00,2.11402,2.11494,2.11241,2.11428,7750000.0
2008-07-02 14:35:00,2.11264,2.11503,2.11066,2.11482,12880000.0
2008-07-02 14:36:00,2.11399,2.11527,2.11073,2.11344,13000000.0
2008-07-02 14:37:00,2.11462,2.11476,2.111,2.11353,6500000.0
2008-07-02 14:38:00,2.1137,2.11605,2.11271,2.11447,7510000.0
2008-07-02 14:39:00,2.11554,2.11595,2.11324,2.11324,8250000.0
2008-07-02 14:40:00,2.1162,2.11635,2.11223,2.11516,12500000.0
2008-07-02 14:41:00,2.11687,2.11687,2.1127,2.1146,7000000.0
2008-07-02 14:42:00,2.11484,2.11518,2.11259,2.11259,6750000.0
2008-07-02 14:43:00,2.11517,2.11517,2.11061,2.11157,11500000.0
2008-07-02 14:44:00,2.11189,2.11577,2.11188,2.11494,7750000.0
2008-07-02 14:45:00,2.11601,2.11601,2.11195,2.11423,7750000.0
2008-07-02 14:46:00,2.11509,2.11698,2.11159,2.11517,10130000.0
2008-07-02 14:47:00,2.11579,2.11579,2.11249,2.11403,12000000.0
2008-07-02 14:48:00,2.11454,2.11601,2.11159,2.11232,10630000.0
2008-07-02 14:49:00,2.11643,2.11643,2.11208,2.11421,8630000.0
2008-07-02 14:50:00,2.11405,2.11591,2.11014,2.115,7250000.0
2008-07-02 14:51:00,2.11522,2.11563,2.11203,2.11534,10130000.0
2008-07-02 14:52:00,2.11526,2.11633,2.11108,2.11326,11000000.0
2008-07-02 14:53:00,2.11571,2.11606,2.11162,2.11239,7880000.0
2008-07-02 14:54:00,2.1149,2.1161,2.11006,2.11456,11250000.0
2008-07-02 14:55:00,2.11519,2.11519,2.11201,2.11408,9630000.0
2008-07-02 14:56:00,2.11452,2.11495,2.11134,2.11308,11500000.0
2008-07-02 14:57:00,2.11292,2.11537,2.11148,2.11332,7500000.0
2008-07-02 14:58:00,2.11301,2.11426,2.11257,2.11257,11500000.0
2008-07-02 14:59:00,2.11328,2.11405,2.11121,2.11231,9000000.0
2008-07-02 15:00:00,2.1123,2.11254,2.1097,2.1112,11500000.0
2008-07-02 15:01:00,2.11001,2.11263,2.10861,2.11138,10750000.0
2008-07-02 15:02:00,2.11044,2.1127,2.10735,2.11066,8880000.0
2008-07-02 15:03:00,2.10911,2.11328,2.1069,2.10955,11000000.0
2008-07-02 15:04:00,2.11257,2.11312,2.10728,2.1089,8630000.0
2008-07-02 15:05:00,2.1118,2.11329,2.11039,2.11039,8250000.0
2008-07-02 15:06:00,2.1117,2.11249,2.10924,2.11249,9250000.0
2008-07-02 15:07:00,2.10829,2.11276,2.10829,2.11186,5500000.0
2008-07-02 15:08:00,2.11143,2.11166,2.10688,2.11166,7250000.0
2008-07-02 15:09:00,2.11127,2.11211,2.10716,2.11189,10000000.0
2008-07-02 15:10:00,2.11276,2.11276,2.10808,2.11084,7250000.0
2008-07-02 15:11:00,2.11251,2.11297,2.10957,2.1114,10750000.0
2008-07-02 15:12:00,2.113,2.11332,2.10857,2.11097,8630000.0
2008-07-02 15:13:00,2.10798,2.11365,2.10754,2.11098,15000000.0
2008-07-02 15:14:00,2.11278,2.11278,2.108,2.108,5750000.0
2008-07-02 15:15:00,2.11251,2.11269,2.10854,2.11013,10130000.0
2008-07-02 15:16:00,2.11088,2.11279,2.11074,2.11078,7750000.0
2008-07-02 15:17:00,2.11163,2.11231,2.10671,2.11062,11130000.0
2008-07-02 15:18:00,2.11192,2.11217,2.10886,2.10973,6750000.0
2008-07-02 15:19:00,2.11078,2.11615,2.10949,2.10949,8500000.0
2008-07-02 15:20:00,2.11129,2.11269,2.10909,2.11152,6250000.0
2008-07-02 15:21:00,2.11233,2.11309,2.10669,2.10978,9380000.0
2008-07-02 15:22:00,2.11267,2.11338,2.10798,2.11061,13500000.0
2008-07-02 15:23:00,2.11347,2.11348,2.10878,2.11244,5250000.0
2008-07-02 15:24:00,2.11177,2.11389,2.1082,2.11292,11750000.0
2008-07-02 15:25:00,2.11222,2.11324,2.11122,2.11251,9000000.0
2008-07-02 15:26:00,2.11179,2.11333,2.11055,2.11333,14630000.0
2008-07-02 15:27:00,2.11316,2.11402,2.11109,2.11318,9000000.0
2008-07-02 15:28:00,2.10991,2.11345,2.10958,2.11143,7500000.0
2008-07-02 15:29:00,2.10913,2.1138,2.10913,2.11283,5750000.0
2008-07-02 15:30:00,2.11335,2.11409,2.11027,2.11337,7750000.0
2008-07-02 15:31:00,2.11277,2.11345,2.11181,2.1119,9750000.0
2008-07-02 15:32:00,2.11317,2.11443,2.11017,2.1139,9250000.0
2008-07-02 15:33:00,2.11186,2.1141,2.11172,2.11364,12750000.0
2008-07-02 15:34:00,2.11356,2.11543,2.11245,2.11543,5500000.0
2008-07-02 15:35:00,2.11278,2.11462,2.10683,2.11349,6630000.0
2008-07-02 15:36:00,2.11475,2.11549,2.11073,2.11545,11750000.0
2008-07-02 15:37:00,2.11559,2.11559,2.11308,2.11518,6250000.0
2008-07-02 15:38:00,2.11132,2.11509,2.1082,2.11437,11500000.0
2008-07-02 15:39:00,2.11447,2.1149,2.10906,2.11257,6630000.0
2008-07-02 15:40:00,2.10945,2.11546,2.10945,2.11429,7750000.0
2008-07-02 15:41:00,2.11138,2.11517,2.10985,2.10985,6250000.0
2008-07-02 15:42:00,2.1134,2.11447,2.11255,2.11372,5250000.0
2008-07-02 15:43:00,2.11347,2.11436,2.10954,2.11436,5500000.0
2008-07-02 15:44:00,2.11428,2.11456,2.11058,2.11058,8500000.0
2008-07-02 15:45:00,2.11397,2.11446,2.10825,2.11301,9500000.0
2008-07-02 15:46:00,2.11458,2.1149,2.11027,2.11401,12250000.0
2008-07-02 15:47:00,2.11344,2.11546,2.11231,2.11347,8750000.0
2008-07-02 15:48:00,2.114,2.11502,2.11134,2.11465,9250000.0
2008-07-02 15:49:00,2.11405,2.11501,2.10874,2.11481,11250000.0
2008-07-02 15:50:00,2.1149,2.11542,2.11018,2.11511,10500000.0
2008-07-02 15:51:00,2.11403,2.11494,2.10987,2.1148,7130000.0
2008-07-02 15:52:00,2.11274,2.11522,2.10945,2.11302,7250000.0
2008-07-02 15:53:00,2.11408,2.11466,2.11113,2.11339,10630000.0
2008-07-02 15:54:00,2.11507,2.11548,2.10897,2.11444,9250000.0
2008-07-02 15:55:00,2.11473,2.11473,2.10998,2.1143,6000000.0
2008-07-02 15:56:00,2.11158,2.11416,2.11105,2.11395,6880000.0
2008-07-02 15:57:00,2.11327,2.11411,2.1097,2.11038,9250000.0
2008-07-02 15:58:00,2.11284,2.1134,2.10917,2.10917,10630000.0
2008-07-02 15:59:00,2.11233,2.11311,2.10847,2.11303,10250000.0
2008-07-02 16:00:00,2.11391,2.11417,2.11102,2.11417,10250000.0
2008-07-02 16:01:00,2.11506,2.11546,2.11087,2.11087,11500000.0
2008-07-02 16:02:00,2.11445,2.11445,2.10946,2.10946,6000000.0
2008-07-02 16:03:00,2.11468,2.11504,2.11241,2.11299,6250000.0
2008-07-02 16:04:00,2.11254,2.11355,2.10992,2.11201,6250000.0
2008-07-02 16:05:00,2.11371,2.11374,2.10655,2.11099,11500000.0
2008-07-02 16:06:00,2.11147,2.1123,2.11037,2.11135,5750000.0
2008-07-02 16:07:00,2.11012,2.11164,2.10956,2.11065,7750000.0
2008-07-02 16:08:00,2.1108,2.11245,2.10819,2.11096,5250000.0
2008-07-02 16:09:00,2.11078,2.11133,2.10976,2.11111,8880000.0
2008-07-02 16:10:00,2.10945,2.11123,2.10762,2.11024,9130000.0
2008-07-02 16:11:00,2.11111,2.11124,2.108,2.10882,14500000.0
2008-07-02 16:12:00,2.11091,2.11117,2.10669,2.10761,16250000.0
2008-07-02 16:13:00,2.11038,2.11038,2.1087,2.1097,5500000.0
2008-07-02 16:14:00,2.11022,2.11028,2.1063,2.10982,8750000.0
2008-07-02 16:15:00,2.10903,2.1107,2.1073,2.1107,7380000.0
2008-07-02 16:16:00,2.1101,2.11042,2.10538,2.10808,8880000.0
2008-07-02 16:17:00,2.10965,2.10971,2.10585,2.10849,6000000.0
2008-07-02 16:18:00,2.10876,2.11005,2.10641,2.10894,8000000.0
2008-07-02 16:19:00,2.10949,2.11001,2.10504,2.10613,12750000.0
2008-07-02 16:20:00,2.10844,2.10992,2.10284,2.10992,11500000.0
2008-07-02 16:21:00,2.10934,2.10968,2.10468,2.10646,5250000.0
2008-07-02 16:22:00,2.11013,2.11013,2.1057,2.1057,11250000.0
2008-07-02 16:23:00,2.10927,2.10929,2.10574,2.10921,7500000.0
2008-07-02 16:24:00,2.10704,2.1102,2.10303,2.10756,11250000.0
2008-07-02 16:25:00,2.10905,2.10965,2.10617,2.10853,6880000.0
2008-07-02 16:26:00,2.10898,2.10983,2.10622,2.10921,9250000.0
2008-07-02 16:27:00,2.10892,2.10964,2.1044,2.10941,9250000.0
2008-07-02 16:28:00,2.10825,2.1092,2.10436,2.10859,9000000.0
2008-07-02 16:29:00,2.10851,2.10989,2.10657,2.10989,6500000.0
2008-07-02 16:30:00,2.10657,2.10843,2.10325,2.10843,5500000.0
2008-07-02 16:31:00,2.10711,2.1085,2.10512,2.10789,8250000.0
2008-07-02 16:32:00,2.10714,2.10822,2.1059,2.10623,8250000.0
2008-07-02 16:33:00,2.10903,2.10904,2.1041,2.10681,11250000.0
2008-07-02 16:34:00,2.10807,2.1082,2.10396,2.10762,11250000.0
2008-07-02 16:35:00,2.10881,2.10881,2.1021,2.10638,8750000.0
2008-07-02 16:36:00,2.10966,2.10983,2.1062,2.10904,11500000.0
2008-07-02 16:37:00,2.10621,2.10943,2.10592,2.10884,6000000.0
2008-07-02 16:38:00,2.10899,2.10992,2.10609,2.10959,7880000.0
2008-07-02 16:39:00,2.10946,2.10982,2.10505,2.10892,6250000.0
2008-07-02 16:40:00,2.10932,2.111,2.107,2.11046,7880000.0
2008-07-02 16:41:00,2.10827,2.11032,2.10466,2.10969,8760000.0
2008-07-02 16:42:00,2.11049,2.11218,2.10694,2.11205,8630000.0
2008-07-02 16:43:00,2.10986,2.11179,2.10945,2.11033,9750000.0
2008-07-02 16:44:00,2.10876,2.11148,2.10876,2.11064,11500000.0
2008-07-02 16:45:00,2.11161,2.11161,2.10796,2.10947,7250000.0
2008-07-02 16:46:00,2.10754,2.11092,2.10692,2.10733,9750000.0
2008-07-02 16:47:00,2.10924,2.11085,2.10605,2.10958,5500000.0
2008-07-02 16:48:00,2.11313,2.115,2.10774,2.10988,6750000.0
2008-07-02 16:49:00,2.10951,2.112,2.10785,2.112,10500000.0
2008-07-02 16:50:00,2.11068,2.11106,2.10511,2.11106,7750000.0
2008-07-02 16:51:00,2.10913,2.11056,2.10587,2.11056,6130000.0
2008-07-02 16:52:00,2.11111,2.11111,2.10687,2.10938,8500000.0
2008-07-02 16:53:00,2.10915,2.11121,2.10668,2.10972,7500000.0
2008-07-02 16:54:00,2.10911,2.11018,2.10567,2.10723,10130000.0
2008-07-02 16:55:00,2.11005,2.11067,2.10747,2.10747,7880000.0
2008-07-02 16:56:00,2.11039,2.11068,2.1086,2.11068,8250000.0
2008-07-02 16:57:00,2.10628,2.1102,2.10628,2.10992,9750000.0
2008-07-02 16:58:00,2.10838,2.11033,2.1055,2.11033,10750000.0
2008-07-02 16:59:00,2.11066,2.11207,2.10697,2.10979,13000000.0
2008-07-02 17:00:00,2.11005,2.11038,2.10494,2.10938,7250000.0
2008-07-02 17:01:00,2.10915,2.1102,2.10554,2.1102,8500000.0
2008-07-02 17:02:00,2.10985,2.10985,2.10565,2.10565,6000000.0
2008-07-02 17:03:00,2.10929,2.10997,2.10791,2.10919,8500000.0
2008-07-02 17:04:00,2.1115,2.1115,2.10727,2.1089,9000000.0
2008-07-02 17:05:00,2.1069,2.11084,2.10659,2.10905,9500000.0
2008-07-02 17:06:00,2.11087,2.11098,2.10701,2.11005,10250000.0
2008-07-02 17:07:00,2.11073,2.11111,2.10767,2.11101,12130000.0
2008-07-02 17:08:00,2.10599,2.1101,2.10599,2.109,10000000.0
2008-07-02 17:09:00,2.11188,2.11188,2.10954,2.11081,7750000.0
2008-07-02 17:10:00,2.10665,2.11189,2.10665,2.11118,10000000.0
2008-07-02 17:11:00,2.11106,2.11106,2.10594,2.11077,5250000.0
2008-07-02 17:12:00,2.10902,2.11197,2.10805,2.11197,5500000.0
2008-07-02 17:13:00,2.11098,2.11122,2.10854,2.11095,7250000.0
2008-07-02 17:14:00,2.11129,2.11129,2.10694,2.1085,5880000.0
2008-07-02 17:15:00,2.11147,2.11147,2.10848,2.10848,12500000.0
2008-07-02 17:16:00,2.1117,2.1117,2.10855,2.11067,11380000.0
2008-07-02 17:17:00,2.11084,2.11171,2.10942,2.11115,7250000.0
2008-07-02 17:18:00,2.11075,2.11119,2.10904,2.11119,8000000.0
2008-07-02 17:19:00,2.11097,2.11097,2.10695,2.10904,10750000.0
2008-07-02 17:20:00,2.11021,2.11068,2.10788,2.11067,8250000.0
2008-07-02 17:21:00,2.10927,2.1111,2.10669,2.10954,8250000.0
2008-07-02 17:22:00,2.11082,2.11092,2.10804,2.11087,7250000.0
2008-07-02 17:23:00,2.10901,2.11045,2.10615,2.11045,10250000.0
2008-07-02 17:24:00,2.10693,2.11074,2.10693,2.1107,7500000.0
2008-07-02 17:25:00,2.10919,2.11029,2.10683,2.10958,8250000.0
2008-07-02 17:26:00,2.10947,2.11077,2.10582,2.10807,12750000.0
2008-07-02 17:27:00,2.10891,2.11128,2.10516,2.10975,12130000.0
2008-07-02 17:28:00,2.10903,2.10983,2.1079,2.10809,10750000.0
2008-07-02 17:29:00,2.10887,2.11029,2.10873,2.10891,6630000.0
2008-07-02 17:30:00,2.10962,2.11036,2.10857,2.10958,7500000.0
2008-07-02 17:31:00,2.10977,2.1099,2.1062,2.10948,6000000.0
2008-07-02 17:32:00,2.10873,2.11085,2.10577,2.10577,7000000.0
2008-07-02 17:33:00,2.11066,2.11073,2.10622,2.10781,10000000.0
2008-07-02 17:34:00,2.10982,2.10982,2.1076,2.1076,9750000.0
2008-07-02 17:35:00,2.1073,2.11057,2.1073,2.10917,6010000.0
2008-07-02 17:36:00,2.109,2.11,2.10617,2.10973,6000000.0
2008-07-02 17:37:00,2.11038,2.11038,2.10568,2.10763,8750000.0
2008-07-02 17:38:00,2.10726,2.11004,2.10478,2.11004,10250000.0
2008-07-02 17:39:00,2.10918,2.1102,2.10871,2.10955,7250000.0
2008-07-02 17:40:00,2.10888,2.11125,2.10808,2.1112,8500000.0
2008-07-02 17:41:00,2.11051,2.11136,2.10874,2.1107,11250000.0
2008-07-02 17:42:00,2.11078,2.11166,2.10909,2.11114,9010000.0
2008-07-02 17:43:00,2.11081,2.11092,2.10849,2.11084,5500000.0
2008-07-02 17:44:00,2.11019,2.11073,2.10784,2.11073,6000000.0
2008-07-02 17:45:00,2.11123,2.11145,2.10709,2.11006,8250000.0
2008-07-02 17:46:00,2.1121,2.1121,2.10716,2.10741,13250000.0
2008-07-02 17:47:00,2.1109,2.11148,2.10711,2.10889,6250000.0
2008-07-02 17:48:00,2.11151,2.11215,2.10621,2.10847,8500000.0
2008-07-02 17:49:00,2.10843,2.1114,2.1073,2.11095,10380000.0
2008-07-02 17:50:00,2.10904,2.11087,2.10624,2.1101,9000000.0
2008-07-02 17:51:00,2.10907,2.112,2.10703,2.10892,10500000.0
2008-07-02 17:52:00,2.11058,2.11191,2.10896,2.11191,5500000.0
2008-07-02 17:53:00,2.11137,2.11137,2.10565,2.11,9250000.0
2008-07-02 17:54:00,2.10879,2.11156,2.10879,2.11156,10500000.0
2008-07-02 17:55:00,2.11171,2.11244,2.10764,2.10764,7630000.0
2008-07-02 17:56:00,2.1099,2.11201,2.10815,2.11146,12130000.0
2008-07-02 17:57:00,2.1085,2.11104,2.10619,2.10734,7130000.0
2008-07-02 17:58:00,2.11085,2.11085,2.10513,2.1072,7380000.0
2008-07-02 17:59:00,2.10979,2.11032,2.10462,2.11032,5750000.0
2008-07-02 18:00:00,2.11058,2.11121,2.10731,2.10827,12750000.0
2008-07-02 18:01:00,2.11136,2.11198,2.1079,2.1079,11250000.0
2008-07-02 18:02:00,2.11163,2.11174,2.10832,2.10954,11500000.0
2008-07-02 18:03:00,2.11032,2.11032,2.10553,2.10906,5500000.0
2008-07-02 18:04:00,2.10931,2.10936,2.10677,2.1091,7500000.0
2008-07-02 18:05:00,2.10891,2.10995,2.1047,2.10874,13000000.0
2008-07-02 18:06:00,2.10983,2.11029,2.10723,2.11029,9750000.0
2008-07-02 18:07:00,2.10962,2.10968,2.10566,2.10763,9000000.0
2008-07-02 18:08:00,2.10974,2.11008,2.10632,2.10826,6500000.0
2008-07-02 18:09:00,2.11105,2.11105,2.10679,2.10826,7250000.0
2008-07-02 18:10:00,2.10821,2.11047,2.10821,2.10844,6000000.0
2008-07-02 18:11:00,2.10935,2.11034,2.10601,2.11034,7000000.0
2008-07-02 18:12:00,2.10924,2.11115,2.10745,2.10778,7000000.0
2008-07-02 18:13:00,2.11092,2.11092,2.10883,2.10972,5880000.0
2008-07-02 18:14:00,2.1092,2.10962,2.10668,2.10817,14250000.0
2008-07-02 18:15:00,2.10874,2.10976,2.10575,2.10894,10750000.0
2008-07-02 18:16:00,2.10924,2.10924,2.10404,2.10404,8380000.0
2008-07-02 18:17:00,2.10987,2.11008,2.10472,2.10797,18130000.0
2008-07-02 18:18:00,2.10654,2.10941,2.10435,2.10435,15500000.0
2008-07-02 18:19:00,2.10522,2.10926,2.10522,2.10829,5500000.0
2008-07-02 18:20:00,2.10757,2.10932,2.1059,2.1079,11250000.0
2008-07-02 18:21:00,2.1081,2.10948,2.10535,2.10847,5750000.0
2008-07-02 18:22:00,2.10683,2.10972,2.10539,2.10972,11000000.0
2008-07-02 18:23:00,2.10974,2.11019,2.10589,2.11019,9000000.0
2008-07-02 18:24:00,2.10956,2.10957,2.10536,2.10908,11750000.0
2008-07-02 18:25:00,2.10676,2.10993,2.10676,2.10946,6250000.0
2008-07-02 18:26:00,2.10701,2.10927,2.10593,2.10886,7750000.0
2008-07-02 18:27:00,2.10566,2.1098,2.10507,2.10878,6000000.0
2008-07-02 18:28:00,2.10772,2.10925,2.10417,2.10884,6500000.0
2008-07-02 18:29:00,2.10688,2.10908,2.10657,2.107,7000000.0
2008-07-02 18:30:00,2.10968,2.10968,2.10311,2.10625,13010000.0
2008-07-02 18:31:00,2.10976,2.10976,2.10768,2.10835,8000000.0
2008-07-02 18:32:00,2.10874,2.11116,2.10653,2.10745,11750000.0
2008-07-02 18:33:00,2.1098,2.1098,2.10706,2.10905,6000000.0
2008-07-02 18:34:00,2.10727,2.10953,2.10397,2.10736,16000000.0
2008-07-02 18:35:00,2.10737,2.1091,2.10253,2.10804,6750000.0
2008-07-02 18:36:00,2.10758,2.10807,2.10435,2.10632,11250000.0
2008-07-02 18:37:00,2.10804,2.10804,2.10212,2.10548,6630000.0
2008-07-02 18:38:00,2.10836,2.10971,2.10442,2.1088,10250000.0
2008-07-02 18:39:00,2.10807,2.10883,2.10384,2.10627,8000000.0
2008-07-02 18:40:00,2.10768,2.10949,2.10344,2.10949,5630000.0
2008-07-02 18:41:00,2.10588,2.10903,2.10505,2.10576,11130000.0
2008-07-02 18:42:00,2.10655,2.10869,2.10511,2.10831,11500000.0
2008-07-02 18:43:00,2.10677,2.10847,2.10349,2.10739,10000000.0
2008-07-02 18:44:00,2.10848,2.10991,2.1048,2.10859,15880000.0
2008-07-02 18:45:00,2.10683,2.10825,2.10456,2.10815,6750000.0
2008-07-02 18:46:00,2.10906,2.10999,2.1044,2.10921,9500000.0
2008-07-02 18:47:00,2.10876,2.11001,2.10551,2.10737,7380000.0
2008-07-02 18:48:00,2.10885,2.10885,2.10555,2.10792,8130000.0
2008-07-02 18:49:00,2.10863,2.10893,2.10655,2.10816,6250000.0
2008-07-02 18:50:00,2.1076,2.10917,2.10644,2.1086,7500000.0
2008-07-02 18:51:00,2.10821,2.1087,2.10424,2.10424,10500000.0
2008-07-02 18:52:00,2.10834,2.10925,2.10546,2.10925,5250000.0
2008-07-02 18:53:00,2.10896,2.10901,2.10503,2.10693,11510000.0
2008-07-02 18:54:00,2.10925,2.10933,2.10694,2.10812,11250000.0
2008-07-02 18:55:00,2.10753,2.11002,2.10409,2.10729,6630000.0
2008-07-02 18:56:00,2.10877,2.10896,2.10484,2.10484,10250000.0
2008-07-02 18:57:00,2.10831,2.10865,2.10267,2.10661,11250000.0
2008-07-02 18:58:00,2.1068,2.10986,2.10477,2.10764,10000000.0
2008-07-02 18:59:00,2.10666,2.10868,2.10529,2.1062,5750000.0
2008-07-02 19:00:00,2.10878,2.10914,2.10279,2.10842,14750000.0
2008-07-02 19:01:00,2.1074,2.10887,2.1054,2.10887,5880000.0
2008-07-02 19:02:00,2.10823,2.10882,2.10131,2.10799,10500000.0
2008-07-02 19:03:00,2.10709,2.10841,2.10598,2.1081,7000000.0
2008-07-02 19:04:00,2.10859,2.1091,2.10533,2.10673,5750000.0
2008-07-02 19:05:00,2.10871,2.10891,2.10508,2.10891,7250000.0
2008-07-02 19:06:00,2.10395,2.10937,2.10395,2.10776,10880000.0
2008-07-02 19:07:00,2.10678,2.10771,2.10272,2.10272,7750000.0
2008-07-02 19:08:00,2.10617,2.10908,2.10607,2.10908,10880000.0
2008-07-02 19:09:00,2.1086,2.1086,2.10716,2.1073,6250000.0
2008-07-02 19:10:00,2.10891,2.1093,2.1043,2.10657,6000000.0
2008-07-02 19:11:00,2.10864,2.10953,2.10565,2.10953,12130000.0
2008-07-02 19:12:00,2.11006,2.11006,2.10749,2.10863,9000000.0
2008-07-02 19:13:00,2.1086,2.10986,2.10546,2.10978,5880000.0
2008-07-02 19:14:00,2.10792,2.11057,2.10765,2.10765,8380000.0
2008-07-02 19:15:00,2.10914,2.10942,2.10345,2.10581,11000000.0
2008-07-02 19:16:00,2.10702,2.10945,2.10419,2.10883,16500000.0
2008-07-02 19:17:00,2.10742,2.10925,2.10742,2.10913,10500000.0
2008-07-02 19:18:00,2.10938,2.10946,2.10553,2.10594,15500000.0
2008-07-02 19:19:00,2.10862,2.10953,2.1049,2.1049,8260000.0
2008-07-02 19:20:00,2.10934,2.11004,2.10462,2.10631,7750000.0
2008-07-02 19:21:00,2.10896,2.10896,2.10168,2.10543,8880000.0
2008-07-02 19:22:00,2.10903,2.10903,2.10429,2.10813,7500000.0
2008-07-02 19:23:00,2.10645,2.10843,2.10573,2.10728,12500000.0
2008-07-02 19:24:00,2.1089,2.10895,2.10418,2.10895,5750000.0
2008-07-02 19:25:00,2.10535,2.10928,2.10128,2.10928,5250000.0
2008-07-02 19:26:00,2.10551,2.10826,2.10551,2.10642,7500000.0
2008-07-02 19:27:00,2.10256,2.10845,2.10256,2.10702,5500000.0
2008-07-02 19:28:00,2.10613,2.10864,2.10274,2.10699,6380000.0
2008-07-02 19:29:00,2.10627,2.10805,2.10406,2.10657,15000000.0
2008-07-02 19:30:00,2.10408,2.10843,2.10408,2.10764,5750000.0
2008-07-02 19:31:00,2.10808,2.1088,2.10434,2.10652,11250000.0
2008-07-02 19:32:00,2.10871,2.10874,2.10521,2.10668,7250000.0
2008-07-02 19:33:00,2.10672,2.10919,2.1038,2.10789,9500000.0
2008-07-02 19:34:00,2.10872,2.10878,2.1052,2.10861,12380000.0
2008-07-02 19:35:00,2.10929,2.10976,2.10453,2.1069,7000000.0
2008-07-02 19:36:00,2.10736,2.10853,2.10618,2.10853,5500000.0
2008-07-02 19:37:00,2.10731,2.10807,2.10322,2.10775,9000000.0
2008-07-02 19:38:00,2.10856,2.10856,2.10535,2.10535,7380000.0
2008-07-02 19:39:00,2.10843,2.10845,2.10577,2.10577,6000000.0
2008-07-02 19:40:00,2.10592,2.10837,2.10562,2.10641,7880000.0
2008-07-02 19:41:00,2.10643,2.10898,2.10292,2.10292,5630000.0
2008-07-02 19:42:00,2.10587,2.10812,2.10587,2.10812,7630000.0
2008-07-02 19:43:00,2.107,2.10829,2.10641,2.10781,6500000.0
2008-07-02 19:44:00,2.10686,2.10807,2.10348,2.10773,8750000.0
2008-07-02 19:45:00,2.10568,2.10814,2.10423,2.10618,11750000.0
2008-07-02 19:46:00,2.1071,2.10778,2.10482,2.10778,5750000.0
2008-07-02 19:47:00,2.10442,2.10864,2.10442,2.10791,10250000.0
2008-07-02 19:48:00,2.10649,2.10855,2.10582,2.10849,8500000.0
2008-07-02 19:49:00,2.10425,2.10832,2.10392,2.10392,5750000.0
2008-07-02 19:50:00,2.10778,2.10852,2.10242,2.10634,9750000.0
2008-07-02 19:51:00,2.10773,2.10897,2.10341,2.10897,9630000.0
2008-07-02 19:52:00,2.10432,2.10941,2.10407,2.10653,8630000.0
2008-07-02 19:53:00,2.10787,2.10876,2.10452,2.10595,7760000.0
2008-07-02 19:54:00,2.10467,2.10877,2.1032,2.1032,6000000.0
2008-07-02 19:55:00,2.10768,2.10771,2.10604,2.10771,13880000.0
2008-07-02 19:56:00,2.10844,2.10896,2.10472,2.10874,8750000.0
2008-07-02 19:57:00,2.10719,2.10883,2.10307,2.10462,19250000.0
2008-07-02 19:58:00,2.10692,2.10857,2.10445,2.10778,8000000.0
2008-07-02 19:59:00,2.10558,2.10806,2.10346,2.10774,5750000.0
2008-07-02 20:00:00,2.10739,2.10773,2.1051,2.10587,10510000.0
2008-07-02 20:01:00,2.10387,2.1081,2.10387,2.1048,8000000.0
2008-07-02 20:02:00,2.10697,2.10787,2.10493,2.10744,7880000.0
2008-07-02 20:03:00,2.10805,2.10817,2.1046,2.10714,6750000.0
2008-07-02 20:04:00,2.10769,2.10873,2.10612,2.10782,6000000.0
2008-07-02 20:05:00,2.10629,2.10831,2.10507,2.10608,10750000.0
2008-07-02 20:06:00,2.10629,2.10774,2.10303,2.10688,8250000.0
2008-07-02 20:07:00,2.10471,2.1079,2.10351,2.1075,13130000.0
2008-07-02 20:08:00,2.10699,2.1084,2.10611,2.1084,5500000.0
2008-07-02 20:09:00,2.10661,2.10805,2.10359,2.10805,12630000.0
2008-07-02 20:10:00,2.1041,2.10641,2.10326,2.10627,7750000.0
2008-07-02 20:11:00,2.10636,2.10777,2.1037,2.10628,10750000.0
2008-07-02 20:12:00,2.10732,2.10732,2.10243,2.10701,6500000.0
2008-07-02 20:13:00,2.10559,2.10763,2.10171,2.10727,6760000.0
2008-07-02 20:14:00,2.1035,2.10799,2.10335,2.10531,11500000.0
2008-07-02 20:15:00,2.10718,2.1077,2.10421,2.10421,11750000.0
2008-07-02 20:16:00,2.10499,2.10791,2.10499,2.10744,10250000.0
2008-07-02 20:17:00,2.10402,2.10767,2.10166,2.10166,13260000.0
2008-07-02 20:18:00,2.10625,2.10773,2.10345,2.10772,8630000.0
2008-07-02 20:19:00,2.10669,2.1079,2.10107,2.1079,7250000.0
2008-07-02 20:20:00,2.10617,2.10852,2.10436,2.10643,13250000.0
2008-07-02 20:21:00,2.10791,2.10807,2.10436,2.10807,9750000.0
2008-07-02 20:22:00,2.10799,2.10806,2.10518,2.10518,8880000.0
2008-07-02 20:23:00,2.10537,2.10771,2.1035,2.10371,9250000.0
2008-07-02 20:24:00,2.10596,2.10798,2.10341,2.10341,10250000.0
2008-07-02 20:25:00,2.10626,2.10759,2.10384,2.10715,9250000.0
2008-07-02 20:26:00,2.1074,2.10754,2.10176,2.10332,13000000.0
2008-07-02 20:27:00,2.10538,2.10662,2.10195,2.10421,6250000.0
2008-07-02 20:28:00,2.10573,2.10693,2.10238,2.10552,6000000.0
2008-07-02 20:29:00,2.10747,2.10747,2.10494,2.10494,8130000.0
2008-07-02 20:30:00,2.10712,2.10908,2.10499,2.10516,11250000.0
2008-07-02 20:31:00,2.1067,2.10709,2.10348,2.10348,6750000.0
2008-07-02 20:32:00,2.10656,2.10719,2.1044,2.1044,8000000.0
2008-07-02 20:33:00,2.10535,2.10599,2.10188,2.10248,9630000.0
2008-07-02 20:34:00,2.10244,2.10673,2.10244,2.10654,6000000.0
2008-07-02 20:35:00,2.10558,2.10676,2.10296,2.10676,5500000.0
2008-07-02 20:36:00,2.10446,2.10663,2.10298,2.10663,9250000.0
2008-07-02 20:37:00,2.10513,2.10643,2.10245,2.10606,12380000.0
2008-07-02 20:38:00,2.10656,2.10686,2.10356,2.10609,13130000.0
2008-07-02 20:39:00,2.10441,2.10577,2.1013,2.1013,5750000.0
2008-07-02 20:40:00,2.10425,2.10606,2.10074,2.10344,13250000.0
2008-07-02 20:41:00,2.10217,2.10525,2.09904,2.10299,14380000.0
2008-07-02 20:42:00,2.10416,2.10541,2.10033,2.10418,9130000.0
2008-07-02 20:43:00,2.0995,2.1066,2.0995,2.10558,10250000.0
2008-07-02 20:44:00,2.10315,2.10609,2.09998,2.10529,10380000.0
2008-07-02 20:45:00,2.10475,2.10544,2.10294,2.10425,8630000.0
2008-07-02 20:46:00,2.10343,2.10504,2.10101,2.10477,8250000.0
2008-07-02 20:47:00,2.10301,2.10495,2.10018,2.10282,7750000.0
2008-07-02 20:48:00,2.10346,2.10557,2.1,2.10297,5750000.0
2008-07-02 20:49:00,2.10444,2.10544,2.10075,2.10451,10250000.0
2008-07-02 20:50:00,2.10171,2.10467,2.10112,2.10334,10250000.0
2008-07-02 20:51:00,2.10085,2.10492,2.10034,2.10389,7250000.0
2008-07-02 20:52:00,2.10458,2.10458,2.09877,2.10433,6250000.0
2008-07-02 20:53:00,2.10306,2.10465,2.10023,2.10443,7250000.0
2008-07-02 20:54:00,2.0998,2.10531,2.0998,2.10531,8500000.0
2008-07-02 20:55:00,2.10319,2.1046,2.09904,2.10397,9750000.0
2008-07-02 20:56:00,2.10069,2.10507,2.10069,2.10334,5250000.0
2008-07-02 20:57:00,2.10597,2.10597,2.10139,2.10418,10500000.0
2008-07-02 20:58:00,2.10459,2.10548,2.10194,2.10329,15500000.0
2008-07-02 20:59:00,2.10355,2.10507,2.10084,2.10507,11380000.0
2008-07-02 21:00:00,2.10432,2.10549,2.10118,2.10292,7380000.0
2008-07-02 21:01:00,2.10368,2.10656,2.10277,2.1055,6250000.0
2008-07-02 21:02:00,2.10406,2.10666,2.10082,2.10082,12500000.0
2008-07-02 21:03:00,2.10381,2.10628,2.10381,2.10563,9000000.0
2008-07-02 21:04:00,2.10372,2.10579,2.10367,2.10367,6250000.0
2008-07-02 21:05:00,2.10565,2.10629,2.10379,2.10619,8750000.0
2008-07-02 21:06:00,2.1039,2.10537,2.10095,2.1023,5250000.0
2008-07-02 21:07:00,2.10484,2.10718,2.10371,2.10615,11750000.0
2008-07-02 21:08:00,2.10516,2.10516,2.10048,2.10233,10630000.0
2008-07-02 21:09:00,2.10316,2.10427,2.10108,2.10312,10000000.0
2008-07-02 21:10:00,2.10511,2.10543,2.10178,2.10178,7250000.0
2008-07-02 21:11:00,2.1028,2.10427,2.10106,2.10427,6000000.0
2008-07-02 21:12:00,2.10332,2.1043,2.10092,2.10092,5250000.0
2008-07-02 21:13:00,2.10344,2.1043,2.1005,2.10417,11250000.0
2008-07-02 21:14:00,2.10292,2.10467,2.1002,2.1002,6000000.0
2008-07-02 21:15:00,2.10273,2.10534,2.09997,2.10164,7750000.0
2008-07-02 21:16:00,2.10121,2.1039,2.10054,2.10054,8750000.0
2008-07-02 21:17:00,2.10212,2.10513,2.1005,2.10467,8250000.0
2008-07-02 21:18:00,2.10489,2.10494,2.10011,2.10304,9500000.0
2008-07-02 21:19:00,2.10328,2.10474,2.10276,2.10474,6130000.0
2008-07-02 21:20:00,2.10528,2.10618,2.10097,2.10528,8250000.0
2008-07-02 21:21:00,2.10516,2.10673,2.10365,2.10411,8250000.0
2008-07-02 21:22:00,2.10123,2.10696,2.10123,2.10312,9000000.0
2008-07-02 21:23:00,2.10493,2.10527,2.10414,2.10414,7880000.0
2008-07-02 21:24:00,2.10357,2.10574,2.10211,2.10211,7000000.0
2008-07-02 21:25:00,2.10601,2.10678,2.10254,2.10482,7880000.0
2008-07-02 21:26:00,2.10526,2.10626,2.10094,2.10288,8500000.0
2008-07-02 21:27:00,2.10384,2.10544,2.10166,2.10166,5750000.0
2008-07-02 21:28:00,2.10335,2.1072,2.10113,2.10647,8500000.0
2008-07-02 21:29:00,2.10466,2.10586,2.10064,2.10465,6500000.0
2008-07-02 21:30:00,2.10582,2.107,2.10122,2.10422,10000000.0
2008-07-02 21:31:00,2.10212,2.10594,2.10212,2.10329,8750000.0
2008-07-02 21:32:00,2.10281,2.10598,2.10071,2.10378,5250000.0
2008-07-02 21:33:00,2.10629,2.10749,2.10349,2.10628,5250000.0
2008-07-02 21:34:00,2.10636,2.10684,2.10328,2.10684,8000000.0
2008-07-02 21:35:00,2.1012,2.1065,2.1012,2.1065,7250000.0
2008-07-02 21:36:00,2.10438,2.10756,2.10438,2.10522,8880000.0
2008-07-02 21:37:00,2.10642,2.1073,2.10203,2.1073,7250000.0
2008-07-02 21:38:00,2.10662,2.10768,2.10308,2.10308,8250000.0
2008-07-02 21:39:00,2.10643,2.10818,2.10192,2.10818,11500000.0
2008-07-02 21:40:00,2.10472,2.10665,2.10344,2.10657,6750000.0
2008-07-02 21:41:00,2.10618,2.10656,2.1021,2.1021,7750000.0
2008-07-02 21:42:00,2.10464,2.1066,2.10456,2.10456,6000000.0
2008-07-02 21:43:00,2.10412,2.1071,2.10407,2.10567,9750000.0
2008-07-02 21:44:00,2.10462,2.10654,2.10462,2.10477,5250000.0
2008-07-02 21:45:00,2.10578,2.1062,2.10439,2.10439,10750000.0
2008-07-02 21:46:00,2.1053,2.10689,2.1036,2.10689,12750000.0
2008-07-02 21:47:00,2.10406,2.10592,2.10226,2.10592,7500000.0
2008-07-02 21:48:00,2.10504,2.10749,2.10224,2.10653,8260000.0
2008-07-02 21:49:00,2.10376,2.10616,2.10338,2.10338,5500000.0
2008-07-02 21:50:00,2.10218,2.1066,2.10218,2.1066,6000000.0
2008-07-02 21:51:00,2.10306,2.10589,2.10282,2.10589,5250000.0
2008-07-02 21:52:00,2.10227,2.10466,2.10191,2.10321,5750000.0
2008-07-02 21:53:00,2.10622,2.10622,2.10256,2.10609,6500000.0
2008-07-02 21:54:00,2.10392,2.10607,2.10299,2.10607,6750000.0
2008-07-02 21:55:00,2.10404,2.10605,2.10404,2.10445,7880000.0
2008-07-02 21:56:00,2.10582,2.10631,2.10242,2.10254,8000000.0
2008-07-02 21:57:00,2.10237,2.1061,2.10237,2.104,10500000.0
2008-07-02 21:58:00,2.10743,2.10743,2.1033,2.10417,5880000.0
2008-07-02 21:59:00,2.10219,2.10666,2.09994,2.09994,10750000.0
2008-07-02 22:00:00,2.10434,2.10565,2.10395,2.10565,6250000.0
2008-07-02 22:01:00,2.10401,2.10499,2.10256,2.10437,5500000.0
2008-07-02 22:02:00,2.10565,2.10592,2.10167,2.10445,7130000.0
2008-07-02 22:03:00,2.10431,2.10545,2.10186,2.10545,10760000.0
2008-07-02 22:04:00,2.10268,2.10681,2.10268,2.10576,5880000.0
2008-07-02 22:05:00,2.10533,2.10635,2.10201,2.10201,6000000.0
2008-07-02 22:06:00,2.10325,2.10557,2.10175,2.10557,7630000.0
2008-07-02 22:07:00,2.1035,2.1057,2.10261,2.1057,6380000.0
2008-07-02 22:08:00,2.10576,2.10727,2.10557,2.10727,6250000.0
2008-07-02 22:09:00,2.10278,2.10437,2.10051,2.10354,8500000.0
2008-07-02 22:10:00,2.10447,2.10679,2.10153,2.106,8500000.0
2008-07-02 22:11:00,2.09982,2.10611,2.09982,2.10324,5500000.0
2008-07-02 22:12:00,2.10349,2.10564,2.10256,2.10564,5250000.0
2008-07-02 22:13:00,2.10513,2.10668,2.1026,2.10404,5880000.0
2008-07-02 22:14:00,2.10419,2.10593,2.1028,2.10379,9010000.0
2008-07-02 22:15:00,2.10125,2.10538,2.10018,2.10353,8750000.0
2008-07-02 22:16:00,2.1068,2.10703,2.10453,2.1066,6000000.0
2008-07-02 22:17:00,2.10543,2.10645,2.10054,2.10508,9000000.0
2008-07-02 22:18:00,2.1037,2.10561,2.1037,2.10441,7760000.0
2008-07-02 22:19:00,2.10546,2.10597,2.10492,2.10492,7500000.0
2008-07-02 22:20:00,2.10554,2.10554,2.09994,2.09994,9250000.0
2008-07-02 22:21:00,2.10367,2.10704,2.10367,2.10675,8000000.0
2008-07-02 22:22:00,2.10452,2.10789,2.10386,2.10448,7000000.0
2008-07-02 22:23:00,2.10539,2.10547,2.10168,2.10168,7630000.0
2008-07-02 22:24:00,2.10505,2.10601,2.10303,2.10493,6500000.0
2008-07-02 22:25:00,2.10313,2.10684,2.10313,2.10676,5880000.0
2008-07-02 22:26:00,2.10634,2.10634,2.10247,2.10424,8130000.0
2008-07-02 22:27:00,2.10562,2.10653,2.10054,2.10054,6000000.0
2008-07-02 22:28:00,2.10431,2.10737,2.10296,2.10643,11880000.0
2008-07-02 22:29:00,2.10449,2.10595,2.10314,2.10552,9000000.0
2008-07-02 22:30:00,2.10387,2.10712,2.10332,2.10603,8250000.0
2008-07-02 22:31:00,2.10417,2.1062,2.10238,2.10526,7250000.0
2008-07-02 22:32:00,2.10378,2.10573,2.10378,2.10532,7000000.0
2008-07-02 22:33:00,2.10765,2.10765,2.10371,2.10593,9000000.0
2008-07-02 22:34:00,2.10555,2.10578,2.10398,2.10574,10000000.0
2008-07-02 22:35:00,2.1057,2.1057,2.10169,2.10497,7260000.0
2008-07-02 22:36:00,2.10461,2.10599,2.10342,2.10599,8380000.0
2008-07-02 22:37:00,2.10484,2.10692,2.10484,2.10692,2630000.0
2008-07-02 22:38:00,2.10453,2.107,2.10343,2.10624,9250000.0
2008-07-02 22:39:00,2.10506,2.10822,2.10226,2.10226,9250000.0
2008-07-02 22:40:00,2.10457,2.10498,2.1031,2.10445,5250000.0
2008-07-02 22:41:00,2.10519,2.10682,2.10478,2.10614,7750000.0
2008-07-02 22:42:00,2.10683,2.1075,2.10014,2.10014,5500000.0
2008-07-02 22:43:00,2.09805,2.10525,2.09805,2.10525,7750000.0
2008-07-02 22:44:00,2.10643,2.10691,2.10173,2.10663,6000000.0
2008-07-02 22:45:00,2.10663,2.10663,2.10276,2.10569,7000000.0
2008-07-02 22:46:00,2.10425,2.106,2.10153,2.10492,7250000.0
2008-07-02 22:47:00,2.10537,2.10641,2.10095,2.10586,8500000.0
2008-07-02 22:48:00,2.1042,2.10607,2.10226,2.10432,9500000.0
2008-07-02 22:49:00,2.10436,2.10609,2.10073,2.1016,9750000.0
2008-07-02 22:50:00,2.10451,2.10602,2.10203,2.1046,7750000.0
2008-07-02 22:51:00,2.101,2.10595,2.09959,2.10595,9000000.0
2008-07-02 22:52:00,2.10311,2.10657,2.10253,2.10652,6000000.0
2008-07-02 22:53:00,2.10635,2.10669,2.10199,2.10401,6250000.0
2008-07-02 22:54:00,2.10435,2.1068,2.10322,2.1068,10000000.0
2008-07-02 22:55:00,2.10331,2.10537,2.1027,2.10374,6000000.0
2008-07-02 22:56:00,2.10514,2.10631,2.10129,2.10596,7000000.0
2008-07-02 22:57:00,2.10434,2.10544,2.10222,2.10544,5880000.0
2008-07-02 22:58:00,2.10516,2.10516,2.09806,2.10065,6250000.0
2008-07-02 22:59:00,2.10528,2.10528,2.1022,2.10466,10000000.0
2008-07-02 23:00:00,2.10502,2.10502,2.09938,2.1049,10750000.0
2008-07-02 23:01:00,2.10747,2.10747,2.10303,2.10569,8880000.0
2008-07-02 23:02:00,2.1047,2.1047,2.09922,2.09922,9130000.0
2008-07-02 23:03:00,2.10552,2.10617,2.10227,2.10552,7250000.0
2008-07-02 23:04:00,2.10516,2.10546,2.10057,2.10465,6500000.0
2008-07-02 23:05:00,2.10226,2.1056,2.09951,2.10462,5500000.0
2008-07-02 23:06:00,2.09878,2.10385,2.09878,2.10385,9000000.0
2008-07-02 23:07:00,2.10234,2.10421,2.09917,2.10243,8000000.0
2008-07-02 23:08:00,2.10566,2.1066,2.10056,2.1049,10000000.0
2008-07-02 23:09:00,2.10282,2.10474,2.10119,2.10346,8500000.0
2008-07-02 23:10:00,2.10684,2.10684,2.10229,2.10259,10000000.0
2008-07-02 23:11:00,2.10263,2.10566,2.10093,2.10453,5500000.0
2008-07-02 23:12:00,2.10054,2.10421,2.0955,2.10421,7750000.0
2008-07-02 23:13:00,2.10476,2.10512,2.10153,2.10507,8500000.0
2008-07-02 23:14:00,2.10435,2.10474,2.09948,2.10154,6250000.0
2008-07-02 23:15:00,2.10115,2.10543,2.10106,2.10505,6750000.0
2008-07-02 23:16:00,2.10226,2.1073,2.10226,2.10421,6500000.0
2008-07-02 23:17:00,2.10374,2.10774,2.10187,2.10774,5250000.0
2008-07-02 23:18:00,2.10381,2.10586,2.10312,2.10312,6250000.0
2008-07-02 23:19:00,2.10444,2.10697,2.10199,2.10422,8750000.0
2008-07-02 23:20:00,2.10409,2.10793,2.10329,2.10793,9000000.0
2008-07-02 23:21:00,2.10075,2.10454,2.10075,2.10369,6500000.0
2008-07-02 23:22:00,2.10536,2.10659,2.10299,2.104,10250000.0
2008-07-02 23:23:00,2.10382,2.10622,2.10161,2.10413,8500000.0
2008-07-02 23:24:00,2.10712,2.10712,2.10173,2.10594,5880000.0
2008-07-02 23:25:00,2.10557,2.10593,2.10199,2.102,6630000.0
2008-07-02 23:26:00,2.10388,2.10591,2.10388,2.10591,6250000.0
2008-07-02 23:27:00,2.10535,2.10535,2.10404,2.10404,8130000.0
2008-07-02 23:28:00,2.10536,2.10566,2.10135,2.10413,7500000.0
2008-07-02 23:30:00,2.10366,2.10588,2.10341,2.10486,7500000.0
2008-07-02 23:31:00,2.10397,2.10705,2.10374,2.10412,7880000.0
2008-07-02 23:32:00,2.10444,2.10489,2.10073,2.10347,8130000.0
2008-07-02 23:33:00,2.1062,2.10749,2.103,2.10733,6510000.0
2008-07-02 23:34:00,2.10493,2.10611,2.10095,2.10572,12000000.0
2008-07-02 23:35:00,2.10408,2.10572,2.1024,2.10326,8880000.0
2008-07-02 23:36:00,2.10606,2.10659,2.10258,2.1057,10750000.0
2008-07-02 23:37:00,2.10523,2.10547,2.10121,2.10529,8750000.0
2008-07-02 23:38:00,2.10376,2.10478,2.10329,2.10478,5500000.0
2008-07-02 23:39:00,2.09976,2.10604,2.09976,2.10345,9250000.0
2008-07-02 23:40:00,2.1044,2.1062,2.10351,2.1062,5500000.0
2008-07-02 23:41:00,2.10346,2.10564,2.10189,2.10564,5500000.0
2008-07-02 23:42:00,2.10251,2.10571,2.1013,2.10387,9250000.0
2008-07-02 23:43:00,2.10496,2.10496,2.10165,2.10445,7750000.0
2008-07-02 23:44:00,2.10548,2.10548,2.10143,2.10143,7750000.0
2008-07-02 23:45:00,2.1031,2.10593,2.10228,2.10474,6250000.0
2008-07-02 23:46:00,2.10164,2.10525,2.10164,2.10499,5250000.0
2008-07-02 23:47:00,2.10592,2.10592,2.10124,2.10494,7000000.0
2008-07-02 23:48:00,2.10152,2.10437,2.10152,2.10312,5250000.0
2008-07-02 23:49:00,2.10333,2.10401,2.09953,2.10401,5880000.0
2008-07-02 23:50:00,2.10549,2.10549,2.09884,2.10414,7500000.0
2008-07-02 23:51:00,2.10552,2.10577,2.10082,2.10569,8250000.0
2008-07-02 23:52:00,2.10345,2.10649,2.10082,2.10466,14750000.0
2008-07-02 23:53:00,2.10293,2.10484,2.10057,2.10291,6000000.0
2008-07-02 23:54:00,2.10299,2.10527,2.10195,2.10527,8000000.0
2008-07-02 23:55:00,2.10384,2.10511,2.10384,2.1045,6250000.0
2008-07-02 23:56:00,2.10321,2.10526,2.10109,2.10176,8750000.0
2008-07-02 23:57:00,2.10264,2.10507,2.09994,2.10423,13880000.0
2008-07-02 23:58:00,2.10383,2.10383,2.10039,2.10322,7250000.0
2008-07-02 23:59:00,2.10443,2.10456,2.10146,2.10212,8260000.0
2008-07-03 00:00:00,2.10233,2.10838,2.10233,2.10503,12250000.0
2008-07-03 00:01:00,2.10345,2.10921,2.10176,2.10176,9250000.0
2008-07-03 00:02:00,2.10421,2.1054,2.10276,2.1054,10500000.0
2008-07-03 00:03:00,2.10022,2.10489,2.09989,2.1022,8750000.0
2008-07-03 00:04:00,2.10459,2.10631,2.10199,2.10469,12750000.0
2008-07-03 00:05:00,2.10444,2.10589,2.0994,2.10452,15260000.0
2008-07-03 00:06:00,2.10332,2.10593,2.10075,2.10484,12500000.0
2008-07-03 00:07:00,2.09942,2.10444,2.09942,2.10444,8250000.0
2008-07-03 00:08:00,2.10317,2.10635,2.10176,2.10357,8000000.0
2008-07-03 00:09:00,2.103,2.10494,2.10057,2.10494,6000000.0
2008-07-03 00:10:00,2.10483,2.10633,2.10274,2.10512,6500000.0
2008-07-03 00:11:00,2.10542,2.1058,2.09957,2.10454,16250000.0
2008-07-03 00:12:00,2.10336,2.10516,2.10336,2.10516,9750000.0
2008-07-03 00:13:00,2.1049,2.10564,2.10267,2.10504,8880000.0
2008-07-03 00:14:00,2.10367,2.1061,2.10326,2.10523,10750000.0
2008-07-03 00:15:00,2.1055,2.1055,2.10386,2.10542,10880000.0
2008-07-03 00:16:00,2.10358,2.10694,2.10293,2.10293,6380000.0
2008-07-03 00:17:00,2.10679,2.10748,2.1032,2.10507,6000000.0
2008-07-03 00:18:00,2.10385,2.10616,2.10301,2.10616,6750000.0
2008-07-03 00:19:00,2.10416,2.10541,2.10169,2.10488,6000000.0
2008-07-03 00:20:00,2.10449,2.10782,2.10396,2.10424,11880000.0
2008-07-03 00:21:00,2.10502,2.10502,2.09958,2.10335,6750000.0
2008-07-03 00:22:00,2.10527,2.10658,2.10483,2.10658,7500000.0
2008-07-03 00:23:00,2.10369,2.10478,2.10214,2.10329,8510000.0
2008-07-03 00:24:00,2.10364,2.10542,2.10299,2.1051,11630000.0
2008-07-03 00:25:00,2.10447,2.10518,2.09978,2.09978,7250000.0
2008-07-03 00:26:00,2.09984,2.10522,2.09984,2.10522,6500000.0
2008-07-03 00:27:00,2.10391,2.10686,2.10231,2.1048,8500000.0
2008-07-03 00:28:00,2.1037,2.10621,2.10216,2.10524,7010000.0
2008-07-03 00:29:00,2.10447,2.10618,2.09935,2.10422,17750000.0
2008-07-03 00:30:00,2.10656,2.107,2.1021,2.10586,12000000.0
2008-07-03 00:31:00,2.10011,2.10523,2.09973,2.10422,9500000.0
2008-07-03 00:32:00,2.10433,2.10464,2.10091,2.10375,10000000.0
2008-07-03 00:33:00,2.10431,2.1055,2.10256,2.10512,10000000.0
2008-07-03 00:34:00,2.10388,2.1056,2.09988,2.10505,5750000.0
2008-07-03 00:35:00,2.10434,2.10593,2.10085,2.1043,5510000.0
2008-07-03 00:36:00,2.10474,2.10591,2.10428,2.10577,5880000.0
2008-07-03 00:37:00,2.10424,2.10636,2.10424,2.10636,6750000.0
2008-07-03 00:38:00,2.10443,2.10615,2.10292,2.10575,8000000.0
2008-07-03 00:39:00,2.10229,2.10455,2.0995,2.0995,8630000.0
2008-07-03 00:40:00,2.10456,2.10556,2.10212,2.10556,9000000.0
2008-07-03 00:41:00,2.10492,2.10581,2.10217,2.1042,6260000.0
2008-07-03 00:42:00,2.10513,2.10513,2.10055,2.10455,6750000.0
2008-07-03 00:43:00,2.10092,2.10588,2.10092,2.10575,8630000.0
2008-07-03 00:44:00,2.101,2.10569,2.101,2.10467,5500000.0
2008-07-03 00:45:00,2.10519,2.1066,2.10125,2.1066,10000000.0
2008-07-03 00:46:00,2.10638,2.10673,2.10373,2.10466,12500000.0
2008-07-03 00:47:00,2.10312,2.10621,2.10312,2.10509,6750000.0
2008-07-03 00:48:00,2.101,2.10569,2.10077,2.10417,5250000.0
2008-07-03 00:49:00,2.10364,2.10661,2.10364,2.10661,5880000.0
2008-07-03 00:50:00,2.10436,2.10706,2.10167,2.10687,5500000.0
2008-07-03 00:51:00,2.10598,2.10738,2.1035,2.10572,12000000.0
2008-07-03 00:52:00,2.10394,2.10645,2.10157,2.10312,10500000.0
2008-07-03 00:53:00,2.10585,2.10603,2.10166,2.10264,14250000.0
2008-07-03 00:54:00,2.10662,2.10662,2.10258,2.10545,8500000.0
2008-07-03 00:55:00,2.10325,2.10763,2.10325,2.10393,7380000.0
2008-07-03 00:56:00,2.10558,2.10735,2.10278,2.10509,9750000.0
2008-07-03 00:57:00,2.10447,2.10541,2.10424,2.10541,8750000.0
2008-07-03 00:59:00,2.10513,2.106,2.10427,2.106,13250000.0
2008-07-03 01:00:00,2.10563,2.10563,2.10286,2.10286,6750000.0
2008-07-03 01:01:00,2.10598,2.10698,2.10439,2.10647,8500000.0
2008-07-03 01:02:00,2.10296,2.10923,2.10296,2.10506,11250000.0
2008-07-03 01:04:00,2.10458,2.10664,2.10004,2.10509,15500000.0
2008-07-03 01:05:00,2.10627,2.10635,2.10116,2.10635,9000000.0
2008-07-03 01:06:00,2.10586,2.10647,2.10504,2.10647,10250000.0
2008-07-03 01:07:00,2.10491,2.10645,2.10186,2.10416,11380000.0
2008-07-03 01:08:00,2.10543,2.10573,2.103,2.10527,7630000.0
2008-07-03 01:09:00,2.1056,2.10607,2.10084,2.10599,12250000.0
2008-07-03 01:10:00,2.10573,2.10638,2.10446,2.10552,8500000.0
2008-07-03 01:11:00,2.1051,2.10608,2.1051,2.10608,6380000.0
2008-07-03 01:12:00,2.10473,2.10538,2.10362,2.10538,7000000.0
2008-07-03 01:13:00,2.10476,2.10557,2.10188,2.10509,9000000.0
2008-07-03 01:14:00,2.10236,2.1057,2.10125,2.10129,7130000.0
2008-07-03 01:15:00,2.10459,2.10636,2.10179,2.10601,8880000.0
2008-07-03 01:16:00,2.10455,2.10604,2.10171,2.10601,11250000.0
2008-07-03 01:17:00,2.10435,2.10631,2.10194,2.10631,7000000.0
2008-07-03 01:18:00,2.10217,2.10655,2.10217,2.10655,7250000.0
2008-07-03 01:19:00,2.10512,2.10741,2.10312,2.10653,6380000.0
2008-07-03 01:20:00,2.10508,2.10508,2.10052,2.10462,13510000.0
2008-07-03 01:21:00,2.10365,2.10365,2.10078,2.1016,12130000.0
2008-07-03 01:22:00,2.09913,2.10452,2.09913,2.09949,14250000.0
2008-07-03 01:24:00,2.10064,2.10504,2.10036,2.10036,5260000.0
2008-07-03 01:25:00,2.10398,2.10502,2.09875,2.09998,16380000.0
2008-07-03 01:26:00,2.10397,2.10545,2.10155,2.10545,6130000.0
2008-07-03 01:27:00,2.10159,2.10504,2.10019,2.10159,11260000.0
2008-07-03 01:28:00,2.10561,2.10561,2.10239,2.10378,6640000.0
2008-07-03 01:30:00,2.10313,2.1076,2.10251,2.10557,9250000.0
2008-07-03 01:31:00,2.10393,2.10617,2.1014,2.10442,9500000.0
2008-07-03 01:32:00,2.10592,2.10658,2.10575,2.10591,6750000.0
2008-07-03 01:33:00,2.10663,2.10663,2.10491,2.10522,7250000.0
2008-07-03 01:35:00,2.10144,2.10525,2.10144,2.10353,8000000.0
2008-07-03 01:36:00,2.10381,2.10625,2.10334,2.10391,9500000.0
2008-07-03 01:37:00,2.10559,2.10669,2.10146,2.10622,13000000.0
2008-07-03 01:38:00,2.10575,2.10621,2.10436,2.10596,5500000.0
2008-07-03 01:39:00,2.10631,2.10631,2.10172,2.1045,6750000.0
2008-07-03 01:40:00,2.10594,2.10646,2.10427,2.10646,7000000.0
2008-07-03 01:41:00,2.10636,2.10636,2.10145,2.10145,7250000.0
2008-07-03 01:42:00,2.10591,2.10591,2.10487,2.10487,8000000.0
2008-07-03 01:43:00,2.10586,2.10687,2.10335,2.10454,5750000.0
2008-07-03 01:44:00,2.10435,2.10594,2.10435,2.10571,7750000.0
2008-07-03 01:45:00,2.10354,2.10603,2.10354,2.10428,11760000.0
2008-07-03 01:46:00,2.10323,2.10615,2.10306,2.10379,14500000.0
2008-07-03 01:47:00,2.10813,2.10813,2.10381,2.10593,11500000.0
2008-07-03 01:48:00,2.10662,2.10662,2.10071,2.10569,10750000.0
2008-07-03 01:49:00,2.10469,2.10595,2.10324,2.10595,5750000.0
2008-07-03 01:50:00,2.10303,2.1057,2.10092,2.10407,17250000.0
2008-07-03 01:51:00,2.10488,2.10538,2.10311,2.10441,6000000.0
2008-07-03 01:52:00,2.10425,2.10576,2.10367,2.10558,11500000.0
2008-07-03 01:53:00,2.1055,2.10636,2.10371,2.10401,7000000.0
2008-07-03 01:54:00,2.10595,2.10595,2.10312,2.10438,10000000.0
2008-07-03 01:55:00,2.10427,2.10609,2.10012,2.10573,15000000.0
2008-07-03 01:56:00,2.10549,2.10634,2.10304,2.1049,5250000.0
2008-07-03 01:57:00,2.10502,2.10666,2.10502,2.10598,10500000.0
2008-07-03 01:58:00,2.10486,2.10512,2.10434,2.10512,8130000.0
2008-07-03 02:00:00,2.10457,2.10635,2.10137,2.10627,11000000.0
2008-07-03 02:01:00,2.10476,2.10587,2.10247,2.10562,5880000.0
2008-07-03 02:02:00,2.10499,2.10809,2.10255,2.10531,11500000.0
2008-07-03 02:04:00,2.10537,2.10553,2.10168,2.10253,14500000.0
2008-07-03 02:05:00,2.1045,2.10543,2.10238,2.10492,6500000.0
2008-07-03 02:06:00,2.10284,2.10783,2.10284,2.10392,8750000.0
2008-07-03 02:07:00,2.10481,2.10689,2.10209,2.10689,12250000.0
2008-07-03 02:08:00,2.10466,2.10583,2.10404,2.10423,6250000.0
2008-07-03 02:09:00,2.10436,2.10625,2.10265,2.10279,11750000.0
2008-07-03 02:10:00,2.10597,2.10597,2.1038,2.10453,8500000.0
2008-07-03 02:11:00,2.10573,2.1063,2.10139,2.10139,8750000.0
2008-07-03 02:12:00,2.10478,2.10569,2.10444,2.10533,11000000.0
2008-07-03 02:13:00,2.10147,2.1057,2.10057,2.1031,11130000.0
2008-07-03 02:14:00,2.10476,2.10584,2.09995,2.10437,15250000.0
2008-07-03 02:15:00,2.10518,2.10811,2.10169,2.10592,14750000.0
2008-07-03 02:16:00,2.10349,2.10525,2.0998,2.10521,11000000.0
2008-07-03 02:17:00,2.10134,2.10663,2.10134,2.10662,10130000.0
2008-07-03 02:18:00,2.10653,2.10653,2.10139,2.10599,14250000.0
2008-07-03 02:19:00,2.10379,2.10579,2.10352,2.10572,8500000.0
2008-07-03 02:20:00,2.10416,2.10578,2.10103,2.10435,7000000.0
2008-07-03 02:21:00,2.10659,2.10659,2.10559,2.10636,7250000.0
2008-07-03 02:22:00,2.10503,2.10581,2.10411,2.10446,5500000.0
2008-07-03 02:23:00,2.10404,2.10637,2.10404,2.10628,10000000.0
2008-07-03 02:24:00,2.10583,2.10583,2.10069,2.10404,11500000.0
2008-07-03 02:25:00,2.10216,2.10551,2.10041,2.10041,10750000.0
2008-07-03 02:27:00,2.10498,2.10588,2.10045,2.10421,12250000.0
2008-07-03 02:28:00,2.10457,2.10569,2.1026,2.10515,9130000.0
2008-07-03 02:29:00,2.1003,2.10567,2.1003,2.10567,7000000.0
2008-07-03 02:30:00,2.10453,2.10607,2.10352,2.10411,6000000.0
2008-07-03 02:31:00,2.10577,2.10577,2.10156,2.10481,13750000.0
2008-07-03 02:32:00,2.10553,2.10553,2.10296,2.10523,6250000.0
2008-07-03 02:33:00,2.10122,2.10564,2.09959,2.09959,12250000.0
2008-07-03 02:34:00,2.10398,2.10663,2.1013,2.1044,12750000.0
2008-07-03 02:35:00,2.10178,2.10578,2.10091,2.10091,5750000.0
2008-07-03 02:36:00,2.10407,2.10783,2.10128,2.10332,15500000.0
2008-07-03 02:37:00,2.10451,2.10656,2.10272,2.10558,7760000.0
2008-07-03 02:38:00,2.10485,2.10704,2.10116,2.10462,8880000.0
2008-07-03 02:39:00,2.10408,2.10625,2.10408,2.10477,6630000.0
2008-07-03 02:40:00,2.10461,2.10521,2.10206,2.10206,12750000.0
2008-07-03 02:41:00,2.10183,2.10716,2.10139,2.10532,8880000.0
2008-07-03 02:42:00,2.10553,2.10553,2.10203,2.10548,11250000.0
2008-07-03 02:43:00,2.10309,2.10729,2.10297,2.10531,8500000.0
2008-07-03 02:44:00,2.1048,2.10609,2.10453,2.10609,7250000.0
2008-07-03 02:45:00,2.10409,2.10617,2.10031,2.10617,6000000.0
2008-07-03 02:46:00,2.104,2.10724,2.10344,2.10344,6250000.0
2008-07-03 02:47:00,2.10594,2.10594,2.1023,2.1023,7630000.0
2008-07-03 02:48:00,2.10466,2.10788,2.10279,2.10642,14380000.0
2008-07-03 02:49:00,2.10434,2.10526,2.10434,2.10456,7130000.0
2008-07-03 02:50:00,2.10632,2.10632,2.09995,2.10349,7000000.0
2008-07-03 02:51:00,2.10456,2.10643,2.10322,2.10455,10000000.0
2008-07-03 02:52:00,2.10208,2.10633,2.10208,2.10633,7750000.0
2008-07-03 02:53:00,2.10729,2.10769,2.10637,2.10732,5510000.0
2008-07-03 02:54:00,2.10503,2.1059,2.10227,2.1029,5250000.0
2008-07-03 02:55:00,2.10421,2.10605,2.10421,2.10584,5250000.0
2008-07-03 02:56:00,2.1037,2.10654,2.10353,2.1051,8500000.0
2008-07-03 02:57:00,2.10467,2.10619,2.10247,2.10462,13750000.0
2008-07-03 02:58:00,2.10619,2.10646,2.10468,2.10646,5380000.0
2008-07-03 02:59:00,2.10625,2.107,2.1017,2.107,9380000.0
2008-07-03 03:00:00,2.10461,2.10631,2.10159,2.1059,10500000.0
2008-07-03 03:01:00,2.106,2.10742,2.10215,2.10651,18500000.0
2008-07-03 03:02:00,2.10554,2.10593,2.10376,2.10561,6250000.0
2008-07-03 03:03:00,2.10376,2.10617,2.10376,2.10441,7510000.0
2008-07-03 03:04:00,2.10414,2.10631,2.10414,2.10462,6380000.0
2008-07-03 03:05:00,2.1046,2.10648,2.10128,2.10453,7250000.0
2008-07-03 03:06:00,2.10253,2.10646,2.1012,2.10386,9760000.0
2008-07-03 03:07:00,2.1039,2.10623,2.1006,2.10623,4000000.0
2008-07-03 03:08:00,2.10572,2.10617,2.10201,2.10394,11500000.0
2008-07-03 03:09:00,2.1062,2.10674,2.10559,2.10643,6000000.0
2008-07-03 03:10:00,2.10466,2.10691,2.10437,2.10599,8380000.0
2008-07-03 03:11:00,2.10721,2.10722,2.10298,2.10402,9750000.0
2008-07-03 03:12:00,2.10496,2.10572,2.10354,2.10572,7250000.0
2008-07-03 03:13:00,2.10644,2.10722,2.10227,2.1058,8630000.0
2008-07-03 03:14:00,2.1038,2.10586,2.10191,2.10576,7750000.0
2008-07-03 03:15:00,2.1054,2.10616,2.10203,2.10436,8880000.0
2008-07-03 03:16:00,2.104,2.10755,2.10399,2.10405,6750000.0
2008-07-03 03:17:00,2.10668,2.10668,2.10125,2.10421,10000000.0
2008-07-03 03:18:00,2.10492,2.10577,2.10439,2.10577,5500000.0
2008-07-03 03:19:00,2.10616,2.10684,2.10542,2.10556,6000000.0
2008-07-03 03:20:00,2.10668,2.10668,2.10421,2.10421,5750000.0
2008-07-03 03:21:00,2.1071,2.10712,2.10392,2.10528,7250000.0
2008-07-03 03:22:00,2.1045,2.1064,2.10137,2.10137,10500000.0
2008-07-03 03:23:00,2.10212,2.10601,2.10204,2.1057,9000000.0
2008-07-03 03:24:00,2.10407,2.10646,2.10219,2.10569,10750000.0
2008-07-03 03:25:00,2.1065,2.1065,2.10181,2.10475,6000000.0
2008-07-03 03:26:00,2.10456,2.10642,2.10426,2.10642,6500000.0
2008-07-03 03:27:00,2.10423,2.10541,2.09964,2.10386,4880000.0
2008-07-03 03:28:00,2.1035,2.10577,2.10308,2.10527,8500000.0
2008-07-03 03:29:00,2.10332,2.10595,2.10332,2.10448,7880000.0
2008-07-03 03:30:00,2.10524,2.10586,2.10126,2.10586,11000000.0
2008-07-03 03:31:00,2.10439,2.10697,2.1029,2.10613,10260000.0
2008-07-03 03:32:00,2.10443,2.10755,2.10423,2.10611,10750000.0
2008-07-03 03:33:00,2.10256,2.10616,2.10256,2.10446,8880000.0
2008-07-03 03:34:00,2.10426,2.10729,2.10051,2.10605,11130000.0
2008-07-03 03:35:00,2.10621,2.10668,2.10492,2.10622,8630000.0
2008-07-03 03:36:00,2.10463,2.10784,2.10403,2.10784,7000000.0
2008-07-03 03:37:00,2.10615,2.10705,2.10548,2.10637,8000000.0
2008-07-03 03:38:00,2.10647,2.10647,2.10457,2.10493,7500000.0
2008-07-03 03:39:00,2.10519,2.10783,2.10371,2.10695,10130000.0
2008-07-03 03:40:00,2.10398,2.10727,2.10385,2.10676,8250000.0
2008-07-03 03:41:00,2.10665,2.10718,2.10506,2.10506,8250000.0
2008-07-03 03:42:00,2.10478,2.10696,2.10395,2.10688,10500000.0
2008-07-03 03:43:00,2.10851,2.10851,2.10416,2.10416,8630000.0
2008-07-03 03:44:00,2.10774,2.10774,2.10293,2.10533,5880000.0
2008-07-03 03:45:00,2.10567,2.10778,2.10567,2.10637,8880000.0
2008-07-03 03:46:00,2.10794,2.10906,2.10586,2.10701,7000000.0
2008-07-03 03:47:00,2.10706,2.10775,2.10636,2.10636,6500000.0
2008-07-03 03:48:00,2.10828,2.10841,2.10501,2.10789,10000000.0
2008-07-03 03:49:00,2.10652,2.10828,2.10652,2.10811,3750000.0
2008-07-03 03:50:00,2.10261,2.10732,2.10261,2.10267,7750000.0
2008-07-03 03:51:00,2.10718,2.10718,2.10406,2.10562,5750000.0
2008-07-03 03:52:00,2.1068,2.10735,2.10272,2.10386,8750000.0
2008-07-03 03:53:00,2.10607,2.10789,2.10398,2.10745,8880000.0
2008-07-03 03:54:00,2.1058,2.1077,2.10285,2.1077,8500000.0
2008-07-03 03:55:00,2.1073,2.109,2.10526,2.108,10250000.0
2008-07-03 03:56:00,2.10452,2.1077,2.10451,2.10717,7250000.0
2008-07-03 03:57:00,2.10601,2.10786,2.10481,2.10786,7250000.0
2008-07-03 03:58:00,2.10797,2.10822,2.10298,2.10617,6250000.0
2008-07-03 03:59:00,2.10653,2.10842,2.1065,2.10756,9000000.0
2008-07-03 04:00:00,2.10815,2.10815,2.10099,2.1067,10250000.0
2008-07-03 04:01:00,2.10737,2.10851,2.10529,2.10638,5880000.0
2008-07-03 04:02:00,2.10542,2.1082,2.10542,2.10705,6250000.0
2008-07-03 04:03:00,2.1059,2.10841,2.10378,2.10664,6130000.0
2008-07-03 04:04:00,2.10566,2.10839,2.10566,2.10639,8500000.0
2008-07-03 04:05:00,2.10898,2.10924,2.10667,2.10667,7750000.0
2008-07-03 04:06:00,2.10803,2.10883,2.10701,2.10774,7250000.0
2008-07-03 04:07:00,2.10728,2.10765,2.10528,2.10711,5750000.0
2008-07-03 04:08:00,2.10749,2.10818,2.10749,2.10802,5130000.0
2008-07-03 04:09:00,2.10471,2.10834,2.10471,2.10834,6250000.0
2008-07-03 04:10:00,2.1036,2.10822,2.1036,2.10815,7500000.0
2008-07-03 04:11:00,2.10821,2.10821,2.1039,2.1082,10880000.0
2008-07-03 04:12:00,2.10596,2.10808,2.10559,2.1065,6250000.0
2008-07-03 04:13:00,2.10814,2.1085,2.10392,2.10417,14880000.0
2008-07-03 04:14:00,2.10781,2.1091,2.10532,2.10848,6000000.0
2008-07-03 04:16:00,2.10791,2.10842,2.10463,2.10463,8880000.0
2008-07-03 04:17:00,2.10627,2.10627,2.10517,2.10517,7000000.0
2008-07-03 04:18:00,2.10851,2.10959,2.10482,2.10907,17000000.0
2008-07-03 04:19:00,2.10948,2.11023,2.10652,2.10846,13000000.0
2008-07-03 04:20:00,2.10662,2.10874,2.10441,2.10874,11880000.0
2008-07-03 04:21:00,2.107,2.10867,2.10637,2.10637,9000000.0
2008-07-03 04:22:00,2.10642,2.10797,2.1053,2.10669,12750000.0
2008-07-03 04:23:00,2.10641,2.10892,2.1045,2.10807,14250000.0
2008-07-03 04:24:00,2.1073,2.1081,2.10504,2.10597,9760000.0
2008-07-03 04:25:00,2.10712,2.10866,2.10419,2.1045,8250000.0
2008-07-03 04:26:00,2.10496,2.10735,2.10336,2.10336,8250000.0
2008-07-03 04:27:00,2.10645,2.10796,2.10631,2.10642,7880000.0
2008-07-03 04:28:00,2.10603,2.10789,2.10239,2.10496,9880000.0
2008-07-03 04:29:00,2.10676,2.1084,2.10676,2.10793,5880000.0
2008-07-03 04:30:00,2.10487,2.10852,2.10433,2.10719,12250000.0
2008-07-03 04:31:00,2.10681,2.10846,2.10265,2.10265,8000000.0
2008-07-03 04:32:00,2.10637,2.10886,2.10471,2.10737,7000000.0
2008-07-03 04:33:00,2.10779,2.10903,2.10204,2.10697,6000000.0
2008-07-03 04:34:00,2.10155,2.10985,2.10155,2.10532,14250000.0
2008-07-03 04:35:00,2.10755,2.10845,2.1072,2.10762,7000000.0
2008-07-03 04:36:00,2.10706,2.10946,2.10554,2.10554,11500000.0
2008-07-03 04:37:00,2.10685,2.10986,2.10594,2.10865,7000000.0
2008-07-03 04:38:00,2.10844,2.10928,2.10623,2.10866,7750000.0
2008-07-03 04:39:00,2.10749,2.1093,2.10372,2.10562,9750000.0
2008-07-03 04:40:00,2.10768,2.10892,2.10438,2.10817,11750000.0
2008-07-03 04:41:00,2.109,2.109,2.10488,2.10818,14250000.0
2008-07-03 04:42:00,2.10669,2.10958,2.10374,2.10374,11250000.0
2008-07-03 04:43:00,2.10893,2.10893,2.10536,2.10643,6250000.0
2008-07-03 04:44:00,2.10658,2.10806,2.10658,2.10702,8880000.0
2008-07-03 04:45:00,2.10712,2.10848,2.10352,2.10541,7750000.0
2008-07-03 04:46:00,2.10809,2.10836,2.10575,2.10575,8750000.0
2008-07-03 04:47:00,2.10543,2.10905,2.10543,2.10618,9630000.0
2008-07-03 04:48:00,2.10597,2.10828,2.10337,2.10828,10250000.0
2008-07-03 04:49:00,2.10472,2.10905,2.10472,2.10619,11750000.0
2008-07-03 04:50:00,2.10833,2.10918,2.10517,2.10872,7000000.0
2008-07-03 04:51:00,2.1061,2.109,2.10525,2.10558,6630000.0
2008-07-03 04:52:00,2.10629,2.10875,2.10373,2.10875,7500000.0
2008-07-03 04:53:00,2.10631,2.1086,2.10593,2.10657,8630000.0
2008-07-03 04:54:00,2.1085,2.10949,2.10617,2.10837,8000000.0
2008-07-03 04:55:00,2.1063,2.10863,2.10503,2.10575,8500000.0
2008-07-03 04:56:00,2.10663,2.10812,2.10551,2.1064,5500000.0
2008-07-03 04:57:00,2.10772,2.10824,2.10465,2.10824,7000000.0
2008-07-03 04:58:00,2.10811,2.10811,2.10366,2.1044,7500000.0
2008-07-03 04:59:00,2.10728,2.10819,2.10719,2.10819,9880000.0
2008-07-03 05:00:00,2.10829,2.10883,2.10522,2.10658,10750000.0
2008-07-03 05:01:00,2.10783,2.10783,2.10513,2.10513,6380000.0
2008-07-03 05:02:00,2.10618,2.10816,2.10605,2.10677,8000000.0
2008-07-03 05:03:00,2.10636,2.10807,2.10636,2.10807,7750000.0
2008-07-03 05:04:00,2.10764,2.10776,2.10129,2.10685,7250000.0
2008-07-03 05:05:00,2.10758,2.10758,2.10145,2.10601,14630000.0
2008-07-03 05:06:00,2.10576,2.10785,2.10309,2.10785,13500000.0
2008-07-03 05:07:00,2.10772,2.10772,2.10521,2.10589,7000000.0
2008-07-03 05:08:00,2.10359,2.10739,2.10243,2.10739,10250000.0
2008-07-03 05:09:00,2.10518,2.10751,2.10329,2.10681,11250000.0
2008-07-03 05:10:00,2.10644,2.10718,2.10492,2.10707,5250000.0
2008-07-03 05:11:00,2.10592,2.10722,2.10575,2.10693,8000000.0
2008-07-03 05:12:00,2.10691,2.10749,2.10446,2.10711,13500000.0
2008-07-03 05:13:00,2.1081,2.10812,2.10445,2.10445,6500000.0
2008-07-03 05:14:00,2.10436,2.10744,2.10436,2.10744,5500000.0
2008-07-03 05:15:00,2.10574,2.10722,2.10252,2.10555,6500000.0
2008-07-03 05:16:00,2.10548,2.10826,2.10412,2.10826,10500000.0
2008-07-03 05:17:00,2.10822,2.10878,2.10756,2.10853,8500000.0
2008-07-03 05:18:00,2.10794,2.10794,2.10371,2.10726,7630000.0
2008-07-03 05:19:00,2.10811,2.10833,2.10723,2.10813,6380000.0
2008-07-03 05:21:00,2.10795,2.10795,2.1033,2.10585,19500000.0
2008-07-03 05:22:00,2.10696,2.10799,2.10259,2.10259,7000000.0
2008-07-03 05:23:00,2.10778,2.10827,2.10357,2.10827,5750000.0
2008-07-03 05:24:00,2.10668,2.10863,2.10487,2.1085,7250000.0
2008-07-03 05:25:00,2.10642,2.10848,2.10458,2.10596,9250000.0
2008-07-03 05:26:00,2.10604,2.10845,2.10354,2.1062,13000000.0
2008-07-03 05:27:00,2.10771,2.1078,2.10312,2.10312,11500000.0
2008-07-03 05:28:00,2.10736,2.10821,2.1058,2.10749,5750000.0
2008-07-03 05:29:00,2.10556,2.10717,2.10207,2.10657,8250000.0
2008-07-03 05:30:00,2.10747,2.1086,2.10398,2.10841,5250000.0
2008-07-03 05:31:00,2.10763,2.10868,2.10618,2.10826,8130000.0
2008-07-03 05:32:00,2.10568,2.10777,2.10253,2.10777,7880000.0
2008-07-03 05:33:00,2.10691,2.10732,2.10568,2.10609,7260000.0
2008-07-03 05:34:00,2.10686,2.10802,2.10308,2.10802,6500000.0
2008-07-03 05:35:00,2.10476,2.10803,2.10308,2.10724,5630000.0
2008-07-03 05:36:00,2.10772,2.10821,2.10643,2.10767,7000000.0
2008-07-03 05:37:00,2.10759,2.10759,2.10346,2.10662,9750000.0
2008-07-03 05:39:00,2.10653,2.10815,2.10152,2.10785,9500000.0
2008-07-03 05:40:00,2.10761,2.10817,2.10648,2.1073,5500000.0
2008-07-03 05:41:00,2.10779,2.1084,2.10539,2.10539,6250000.0
2008-07-03 05:42:00,2.1069,2.10692,2.10052,2.10692,6000000.0
2008-07-03 05:43:00,2.10603,2.10781,2.10449,2.10611,5750000.0
2008-07-03 05:44:00,2.10286,2.1081,2.10286,2.10576,7880000.0
2008-07-03 05:45:00,2.10534,2.10812,2.10431,2.10812,10500000.0
2008-07-03 05:46:00,2.10442,2.10708,2.10442,2.10708,7750000.0
2008-07-03 05:47:00,2.10752,2.10778,2.10309,2.10309,8250000.0
2008-07-03 05:48:00,2.10319,2.10738,2.10319,2.10699,10000000.0
2008-07-03 05:49:00,2.10637,2.10728,2.10479,2.10728,5500000.0
2008-07-03 05:50:00,2.10645,2.10652,2.09851,2.10047,6750000.0
2008-07-03 05:51:00,2.10657,2.10727,2.10421,2.10516,15630000.0
2008-07-03 05:52:00,2.10505,2.10641,2.10196,2.1037,7130000.0
2008-07-03 05:53:00,2.10704,2.10705,2.10393,2.10492,10000000.0
2008-07-03 05:54:00,2.1036,2.10638,2.10281,2.10545,9630000.0
2008-07-03 05:55:00,2.10383,2.10723,2.10217,2.10594,6630000.0
2008-07-03 05:56:00,2.10584,2.10741,2.10423,2.10508,9750000.0
2008-07-03 05:57:00,2.10553,2.10714,2.10341,2.10371,6500000.0
2008-07-03 05:58:00,2.10653,2.10718,2.10294,2.10718,8500000.0
2008-07-03 05:59:00,2.10469,2.10684,2.10469,2.10577,6250000.0
2008-07-03 06:00:00,2.10297,2.10784,2.10297,2.10759,7250000.0
2008-07-03 06:01:00,2.1046,2.10703,2.10298,2.10703,9000000.0
2008-07-03 06:02:00,2.10614,2.10752,2.10255,2.10684,12130000.0
2008-07-03 06:03:00,2.10438,2.1066,2.10438,2.1066,11250000.0
2008-07-03 06:04:00,2.10665,2.10665,2.10186,2.10224,7000000.0
2008-07-03 06:05:00,2.10479,2.10675,2.10256,2.10675,9380000.0
2008-07-03 06:06:00,2.10479,2.10696,2.10285,2.10638,12380000.0
2008-07-03 06:07:00,2.10273,2.1066,2.10247,2.1066,8880000.0
2008-07-03 06:08:00,2.10463,2.10698,2.10317,2.10634,13880000.0
2008-07-03 06:09:00,2.10631,2.10648,2.10084,2.10625,9000000.0
2008-07-03 06:10:00,2.10647,2.10647,2.10305,2.10574,6000000.0
2008-07-03 06:11:00,2.10524,2.10667,2.10413,2.10666,8380000.0
2008-07-03 06:12:00,2.10387,2.10587,2.10234,2.10582,10000000.0
2008-07-03 06:13:00,2.10522,2.10686,2.10465,2.10525,8750000.0
2008-07-03 06:14:00,2.10466,2.10707,2.10269,2.10707,10000000.0
2008-07-03 06:15:00,2.10463,2.10603,2.10287,2.10319,6500000.0
2008-07-03 06:16:00,2.10726,2.10726,2.10267,2.10459,12250000.0
2008-07-03 06:17:00,2.10654,2.10731,2.10481,2.10724,8500000.0
2008-07-03 06:18:00,2.10724,2.10724,2.10454,2.10576,5250000.0
2008-07-03 06:19:00,2.10572,2.10777,2.10568,2.10777,11130000.0
2008-07-03 06:20:00,2.10419,2.10717,2.10173,2.10717,11000000.0
2008-07-03 06:21:00,2.1044,2.10679,2.10118,2.10118,8250000.0
2008-07-03 06:22:00,2.10717,2.10803,2.10393,2.10752,13130000.0
2008-07-03 06:23:00,2.10126,2.10621,2.10126,2.10602,7000000.0
2008-07-03 06:24:00,2.10441,2.10919,2.10396,2.10537,11000000.0
2008-07-03 06:25:00,2.1057,2.10682,2.10231,2.10495,10380000.0
2008-07-03 06:26:00,2.10337,2.10695,2.10236,2.1065,10000000.0
2008-07-03 06:27:00,2.10727,2.10727,2.10362,2.10509,11750000.0
2008-07-03 06:28:00,2.1073,2.1073,2.10245,2.10457,5750000.0
2008-07-03 06:29:00,2.10555,2.10647,2.10259,2.10647,7000000.0
2008-07-03 06:30:00,2.1061,2.1061,2.10206,2.10206,13250000.0
2008-07-03 06:31:00,2.10637,2.1065,2.10199,2.10442,11000000.0
2008-07-03 06:32:00,2.10599,2.10602,2.10142,2.10525,8000000.0
2008-07-03 06:33:00,2.10599,2.10708,2.10384,2.10384,7130000.0
2008-07-03 06:34:00,2.10703,2.10703,2.10418,2.10431,9760000.0
2008-07-03 06:35:00,2.1041,2.1065,2.10174,2.10174,8260000.0
2008-07-03 06:36:00,2.10362,2.1062,2.10185,2.1062,8380000.0
2008-07-03 06:37:00,2.10523,2.10523,2.09792,2.10518,6250000.0
2008-07-03 06:38:00,2.10427,2.10765,2.10321,2.10454,9750000.0
2008-07-03 06:39:00,2.10422,2.106,2.1033,2.10453,7000000.0
2008-07-03 06:40:00,2.10594,2.10616,2.10463,2.10553,7630000.0
2008-07-03 06:41:00,2.10478,2.10698,2.10269,2.10665,9750000.0
2008-07-03 06:42:00,2.10342,2.10527,2.10202,2.10418,7000000.0
2008-07-03 06:43:00,2.10483,2.10669,2.10422,2.10539,9880000.0
2008-07-03 06:44:00,2.10028,2.10697,2.10028,2.10532,5250000.0
2008-07-03 06:45:00,2.10719,2.10719,2.10237,2.10342,10630000.0
2008-07-03 06:46:00,2.10597,2.10796,2.10223,2.10753,7250000.0
2008-07-03 06:47:00,2.10612,2.10663,2.10078,2.10653,13750000.0
2008-07-03 06:48:00,2.10652,2.10679,2.10322,2.10362,13500000.0
2008-07-03 06:49:00,2.1048,2.10553,2.10143,2.10553,10130000.0
2008-07-03 06:50:00,2.10349,2.10699,2.10183,2.10324,7380000.0
2008-07-03 06:51:00,2.1054,2.10709,2.10417,2.10709,6000000.0
2008-07-03 06:52:00,2.10448,2.10705,2.10448,2.10522,6250000.0
2008-07-03 06:53:00,2.10655,2.10753,2.10296,2.10522,8630000.0
2008-07-03 06:54:00,2.1051,2.10906,2.10298,2.10558,14500000.0
2008-07-03 06:55:00,2.10577,2.10828,2.10253,2.10828,12250000.0
2008-07-03 06:56:00,2.10764,2.10771,2.10287,2.10719,8000000.0
2008-07-03 06:57:00,2.10463,2.10818,2.10436,2.1078,10000000.0
2008-07-03 06:59:00,2.10697,2.10788,2.10677,2.10765,6130000.0
2008-07-03 07:00:00,2.10724,2.10846,2.10496,2.10703,5750000.0
2008-07-03 07:01:00,2.10774,2.10838,2.10599,2.10819,5500000.0
2008-07-03 07:02:00,2.10755,2.10796,2.10302,2.10537,7750000.0
2008-07-03 07:03:00,2.10593,2.10805,2.10402,2.1053,6250000.0
2008-07-03 07:04:00,2.10655,2.11019,2.10548,2.10603,9500000.0
2008-07-03 07:05:00,2.10297,2.10798,2.10297,2.10433,18000000.0
2008-07-03 07:06:00,2.10545,2.1071,2.10346,2.10616,5250000.0
2008-07-03 07:07:00,2.10498,2.10831,2.10498,2.10597,8250000.0
2008-07-03 07:08:00,2.10742,2.10778,2.10502,2.10771,6500000.0
2008-07-03 07:09:00,2.10794,2.10834,2.10564,2.10744,8880000.0
2008-07-03 07:10:00,2.10735,2.10817,2.10453,2.10469,9000000.0
2008-07-03 07:11:00,2.10571,2.10724,2.10512,2.10572,5880000.0
2008-07-03 07:12:00,2.10404,2.10756,2.10404,2.10747,6250000.0
2008-07-03 07:13:00,2.10699,2.10754,2.10284,2.10284,9250000.0
2008-07-03 07:14:00,2.10683,2.10773,2.10456,2.10546,9250000.0
2008-07-03 07:15:00,2.10607,2.10748,2.10292,2.10292,6630000.0
2008-07-03 07:16:00,2.10632,2.10922,2.10559,2.10821,6880000.0
2008-07-03 07:17:00,2.10752,2.10862,2.10435,2.10481,11250000.0
2008-07-03 07:18:00,2.10801,2.10801,2.10512,2.10539,10500000.0
2008-07-03 07:19:00,2.10424,2.10746,2.10424,2.10466,6000000.0
2008-07-03 07:20:00,2.10492,2.10782,2.10492,2.1077,5500000.0
2008-07-03 07:21:00,2.10616,2.10898,2.10501,2.10732,10250000.0
2008-07-03 07:22:00,2.1071,2.10803,2.1023,2.10527,8250000.0
2008-07-03 07:23:00,2.10747,2.10811,2.10599,2.10756,14130000.0
2008-07-03 07:24:00,2.10464,2.10697,2.10396,2.10533,6000000.0
2008-07-03 07:25:00,2.10624,2.10817,2.10254,2.10716,15130000.0
2008-07-03 07:27:00,2.10401,2.1078,2.10339,2.10718,11750000.0
2008-07-03 07:28:00,2.10576,2.10729,2.10332,2.10392,11880000.0
2008-07-03 07:29:00,2.1056,2.10795,2.1053,2.10589,8500000.0
2008-07-03 07:30:00,2.10674,2.1074,2.10324,2.10324,11000000.0
2008-07-03 07:31:00,2.10659,2.10737,2.10337,2.10709,13500000.0
2008-07-03 07:32:00,2.10567,2.10856,2.10288,2.10733,9250000.0
2008-07-03 07:33:00,2.10669,2.10768,2.10494,2.10575,8500000.0
2008-07-03 07:34:00,2.10395,2.10821,2.10395,2.10665,8380000.0
2008-07-03 07:35:00,2.10735,2.10735,2.10438,2.10608,6880000.0
2008-07-03 07:36:00,2.10378,2.10772,2.10378,2.10515,9250000.0
2008-07-03 07:37:00,2.10611,2.10752,2.10396,2.10396,8250000.0
2008-07-03 07:38:00,2.10557,2.10654,2.1016,2.10637,7880000.0
2008-07-03 07:39:00,2.10516,2.10902,2.10493,2.10493,5500000.0
2008-07-03 07:40:00,2.10675,2.1078,2.10479,2.10558,12250000.0
2008-07-03 07:41:00,2.10689,2.10741,2.10368,2.10741,11750000.0
2008-07-03 07:42:00,2.10428,2.10793,2.10389,2.10618,7880000.0
2008-07-03 07:43:00,2.10737,2.10739,2.10349,2.10698,10000000.0
2008-07-03 07:44:00,2.10474,2.10831,2.10449,2.10802,8000000.0
2008-07-03 07:45:00,2.10452,2.10872,2.10452,2.10872,7760000.0
2008-07-03 07:46:00,2.10304,2.10724,2.10153,2.10715,8750000.0
2008-07-03 07:47:00,2.10594,2.10845,2.10594,2.10709,7250000.0
2008-07-03 07:48:00,2.10943,2.10991,2.10483,2.10964,7750000.0
2008-07-03 07:49:00,2.10444,2.10765,2.10276,2.10599,8250000.0
2008-07-03 07:50:00,2.1079,2.10909,2.10495,2.10909,9750000.0
2008-07-03 07:51:00,2.10704,2.10914,2.10704,2.10914,9000000.0
2008-07-03 07:52:00,2.10748,2.11,2.10531,2.10746,8500000.0
2008-07-03 07:53:00,2.1081,2.10872,2.10423,2.10872,8250000.0
2008-07-03 07:54:00,2.10891,2.11001,2.10155,2.11001,8750000.0
2008-07-03 07:55:00,2.10905,2.10905,2.10741,2.10797,10380000.0
2008-07-03 07:56:00,2.10853,2.10966,2.10722,2.10887,12130000.0
2008-07-03 07:57:00,2.10762,2.1084,2.10479,2.1084,5500000.0
2008-07-03 07:58:00,2.10875,2.10935,2.10533,2.10723,7500000.0
2008-07-03 07:59:00,2.10742,2.11003,2.10572,2.11003,10750000.0
2008-07-03 08:00:00,2.10754,2.10942,2.10298,2.10811,5500000.0
2008-07-03 08:01:00,2.10659,2.10982,2.10411,2.10935,9250000.0
2008-07-03 08:02:00,2.10633,2.10896,2.10419,2.10526,10000000.0
2008-07-03 08:03:00,2.10754,2.10931,2.10629,2.10828,10500000.0
2008-07-03 08:04:00,2.10968,2.10997,2.10434,2.10828,10750000.0
2008-07-03 08:05:00,2.10664,2.10893,2.10538,2.10682,11500000.0
2008-07-03 08:06:00,2.10995,2.10995,2.10455,2.10754,7500000.0
2008-07-03 08:07:00,2.10705,2.11046,2.10705,2.10959,8500000.0
2008-07-03 08:08:00,2.10956,2.10976,2.10741,2.10976,8500000.0
2008-07-03 08:09:00,2.10675,2.10889,2.10347,2.10864,6500000.0
2008-07-03 08:10:00,2.10338,2.10941,2.10338,2.10857,11000000.0
2008-07-03 08:11:00,2.1087,2.1087,2.10243,2.10668,10380000.0
2008-07-03 08:12:00,2.10935,2.10969,2.10574,2.10818,10250000.0
2008-07-03 08:13:00,2.10759,2.11129,2.10616,2.10824,13500000.0
2008-07-03 08:14:00,2.10843,2.11237,2.10802,2.1113,8000000.0
2008-07-03 08:15:00,2.11025,2.11172,2.10867,2.11127,6000000.0
2008-07-03 08:16:00,2.11079,2.11243,2.10681,2.11196,7500000.0
2008-07-03 08:17:00,2.111,2.11133,2.10645,2.10941,10750000.0
2008-07-03 08:18:00,2.10658,2.11118,2.10459,2.10922,9250000.0
2008-07-03 08:19:00,2.10966,2.11049,2.10753,2.11049,9500000.0
2008-07-03 08:20:00,2.10835,2.11118,2.10636,2.10636,8500000.0
2008-07-03 08:21:00,2.10986,2.11131,2.10847,2.11075,6000000.0
2008-07-03 08:22:00,2.11181,2.11181,2.10499,2.1074,12380000.0
2008-07-03 08:23:00,2.10863,2.11151,2.10593,2.108,11250000.0
2008-07-03 08:24:00,2.10958,2.11106,2.10875,2.11088,5630000.0
2008-07-03 08:25:00,2.10715,2.11115,2.10501,2.11115,10500000.0
2008-07-03 08:26:00,2.10863,2.1105,2.10643,2.10977,10630000.0
2008-07-03 08:27:00,2.10952,2.10985,2.10498,2.10871,6750000.0
2008-07-03 08:28:00,2.10935,2.1107,2.10584,2.10984,6250000.0
2008-07-03 08:29:00,2.10692,2.11029,2.10586,2.10761,7000000.0
2008-07-03 08:30:00,2.10938,2.10994,2.10642,2.10924,9250000.0
2008-07-03 08:31:00,2.10637,2.10997,2.1047,2.10895,8500000.0
2008-07-03 08:32:00,2.10618,2.10929,2.10434,2.10929,7250000.0
2008-07-03 08:33:00,2.10844,2.10991,2.10597,2.10788,9510000.0
2008-07-03 08:34:00,2.10774,2.1093,2.10543,2.10567,5500000.0
2008-07-03 08:35:00,2.10675,2.10927,2.10562,2.10702,12750000.0
2008-07-03 08:36:00,2.1089,2.10951,2.10687,2.10861,8250000.0
2008-07-03 08:37:00,2.10775,2.10927,2.10656,2.10923,11250000.0
2008-07-03 08:38:00,2.10765,2.10951,2.10678,2.10788,8750000.0
2008-07-03 08:39:00,2.10562,2.10766,2.10486,2.10493,7750000.0
2008-07-03 08:40:00,2.10485,2.10774,2.10485,2.10657,10130000.0
2008-07-03 08:41:00,2.10243,2.10879,2.10243,2.10868,7000000.0
2008-07-03 08:42:00,2.108,2.11172,2.10714,2.10714,9750000.0
2008-07-03 08:43:00,2.10736,2.10819,2.10366,2.10745,7000000.0
2008-07-03 08:44:00,2.10605,2.10853,2.10453,2.10658,7500000.0
2008-07-03 08:45:00,2.10658,2.10937,2.10379,2.10652,9500000.0
2008-07-03 08:46:00,2.10938,2.10938,2.10062,2.10692,10880000.0
2008-07-03 08:47:00,2.10728,2.10894,2.10365,2.10519,9250000.0
2008-07-03 08:48:00,2.10315,2.10956,2.1026,2.10788,10250000.0
2008-07-03 08:49:00,2.10944,2.10956,2.10596,2.1085,12000000.0
2008-07-03 08:50:00,2.10695,2.1081,2.10523,2.10574,5750000.0
2008-07-03 08:51:00,2.10659,2.10885,2.10213,2.10409,9750000.0
2008-07-03 08:52:00,2.10352,2.10815,2.10352,2.1079,5500000.0
2008-07-03 08:53:00,2.1078,2.1088,2.10395,2.10821,13750000.0
2008-07-03 08:54:00,2.10542,2.10852,2.10542,2.10852,6500000.0
2008-07-03 08:55:00,2.10619,2.10868,2.10368,2.10723,10380000.0
2008-07-03 08:56:00,2.10804,2.10873,2.10588,2.10653,6500000.0
2008-07-03 08:57:00,2.10643,2.10815,2.10492,2.10762,8250000.0
2008-07-03 08:58:00,2.10591,2.10802,2.10209,2.10745,13750000.0
2008-07-03 08:59:00,2.107,2.10817,2.1044,2.10522,8760000.0
2008-07-03 09:00:00,2.10794,2.10823,2.10286,2.10579,6630000.0
2008-07-03 09:01:00,2.106,2.10775,2.10458,2.10747,9500000.0
2008-07-03 09:02:00,2.1071,2.10856,2.10405,2.10405,9000000.0
2008-07-03 09:03:00,2.10468,2.10777,2.10456,2.1067,11000000.0
2008-07-03 09:04:00,2.10464,2.1084,2.10464,2.1084,6250000.0
2008-07-03 09:05:00,2.10529,2.10825,2.10497,2.10785,7250000.0
2008-07-03 09:06:00,2.10869,2.10869,2.10565,2.10749,8000000.0
2008-07-03 09:07:00,2.10914,2.10928,2.10666,2.10822,12130000.0
2008-07-03 09:08:00,2.10565,2.10922,2.10565,2.10665,8500000.0
2008-07-03 09:09:00,2.10783,2.10914,2.10783,2.10818,7250000.0
2008-07-03 09:10:00,2.10638,2.10915,2.10415,2.10832,7750000.0
2008-07-03 09:11:00,2.10787,2.10916,2.10459,2.10879,8000000.0
2008-07-03 09:12:00,2.10773,2.10891,2.10683,2.10857,5500000.0
2008-07-03 09:13:00,2.1091,2.1091,2.10558,2.10868,6500000.0
2008-07-03 09:14:00,2.10709,2.10918,2.10348,2.10887,8250000.0
2008-07-03 09:15:00,2.10708,2.11059,2.10363,2.10838,10750000.0
2008-07-03 09:16:00,2.10749,2.10994,2.10553,2.108,8250000.0
2008-07-03 09:17:00,2.10959,2.10997,2.10374,2.10932,9250000.0
2008-07-03 09:18:00,2.10986,2.10986,2.10493,2.10872,8500000.0
2008-07-03 09:19:00,2.10839,2.10938,2.1033,2.10721,8250000.0
2008-07-03 09:20:00,2.10933,2.10933,2.10502,2.10783,12630000.0
2008-07-03 09:21:00,2.1053,2.10915,2.1053,2.10864,10750000.0
2008-07-03 09:22:00,2.10846,2.10869,2.10455,2.1056,10380000.0
2008-07-03 09:23:00,2.10775,2.11024,2.10775,2.11004,5250000.0
2008-07-03 09:24:00,2.10901,2.10996,2.1046,2.1087,10130000.0
2008-07-03 09:25:00,2.10948,2.10961,2.10709,2.10709,9750000.0
2008-07-03 09:26:00,2.10408,2.11065,2.10408,2.10827,14000000.0
2008-07-03 09:27:00,2.10545,2.10958,2.10545,2.10811,7880000.0
2008-07-03 09:28:00,2.10853,2.11046,2.10815,2.11019,9880000.0
2008-07-03 09:29:00,2.11004,2.11122,2.10742,2.11083,18000000.0
2008-07-03 09:30:00,2.11038,2.11121,2.1067,2.1071,6250000.0
2008-07-03 09:31:00,2.10921,2.1106,2.10879,2.10974,8500000.0
2008-07-03 09:32:00,2.11137,2.11137,2.1072,2.10962,6750000.0
2008-07-03 09:33:00,2.10832,2.11097,2.10748,2.10978,6010000.0
2008-07-03 09:34:00,2.10737,2.11012,2.10737,2.10803,10250000.0
2008-07-03 09:35:00,2.10957,2.11025,2.10743,2.10743,5630000.0
2008-07-03 09:36:00,2.10669,2.11086,2.10669,2.10917,7500000.0
2008-07-03 09:37:00,2.10866,2.11119,2.10783,2.10986,7250000.0
2008-07-03 09:38:00,2.11028,2.11124,2.10615,2.11021,11250000.0
2008-07-03 09:39:00,2.11066,2.11209,2.10853,2.11183,8750000.0
2008-07-03 09:40:00,2.11126,2.11279,2.10802,2.11172,11250000.0
2008-07-03 09:41:00,2.1106,2.11148,2.10743,2.10978,5250000.0
2008-07-03 09:42:00,2.11065,2.11106,2.10634,2.111,12500000.0
2008-07-03 09:43:00,2.10967,2.11059,2.10617,2.1102,6760000.0
2008-07-03 09:44:00,2.11114,2.11149,2.10948,2.11086,8000000.0
2008-07-03 09:45:00,2.10839,2.11084,2.1043,2.10973,12500000.0
2008-07-03 09:46:00,2.10792,2.11154,2.10708,2.11154,6630000.0
2008-07-03 09:47:00,2.10952,2.11058,2.10828,2.10855,6130000.0
2008-07-03 09:48:00,2.10918,2.1108,2.10838,2.10905,9750000.0
2008-07-03 09:49:00,2.10814,2.10963,2.10782,2.10956,6500000.0
2008-07-03 09:50:00,2.10871,2.11046,2.10635,2.11034,6630000.0
2008-07-03 09:51:00,2.10973,2.10973,2.10709,2.1073,6250000.0
2008-07-03 09:52:00,2.10794,2.10982,2.10601,2.10982,7130000.0
2008-07-03 09:53:00,2.10947,2.10947,2.10647,2.10902,8880000.0
2008-07-03 09:54:00,2.10989,2.10989,2.10694,2.10921,7250000.0
2008-07-03 09:55:00,2.108,2.11021,2.10463,2.10794,12750000.0
2008-07-03 09:56:00,2.10899,2.11062,2.10738,2.11062,12000000.0
2008-07-03 09:57:00,2.10955,2.1103,2.10737,2.10944,12250000.0
2008-07-03 09:58:00,2.10852,2.10965,2.10335,2.10965,8380000.0
2008-07-03 09:59:00,2.1091,2.11179,2.10751,2.11022,8750000.0
2008-07-03 10:00:00,2.11119,2.11119,2.10842,2.10855,10630000.0
2008-07-03 10:01:00,2.11158,2.11158,2.10838,2.10838,9500000.0
2008-07-03 10:02:00,2.11107,2.11107,2.10621,2.11012,16500000.0
2008-07-03 10:03:00,2.10902,2.11007,2.10444,2.10932,11130000.0
2008-07-03 10:04:00,2.11047,2.11255,2.1086,2.1105,11130000.0
2008-07-03 10:05:00,2.11093,2.11093,2.10287,2.10997,12500000.0
2008-07-03 10:06:00,2.10778,2.11052,2.10778,2.10923,7750000.0
2008-07-03 10:07:00,2.10908,2.11067,2.10577,2.10953,15500000.0
2008-07-03 10:08:00,2.10692,2.11002,2.10581,2.1074,6130000.0
2008-07-03 10:09:00,2.10567,2.11018,2.10502,2.10665,11500000.0
2008-07-03 10:10:00,2.1082,2.10985,2.10667,2.10951,7000000.0
2008-07-03 10:11:00,2.10916,2.1111,2.10704,2.10704,6750000.0
2008-07-03 10:12:00,2.11031,2.11052,2.10856,2.10959,6760000.0
2008-07-03 10:13:00,2.11065,2.11065,2.10714,2.10747,12750000.0
2008-07-03 10:14:00,2.10935,2.10978,2.10664,2.10972,11500000.0
2008-07-03 10:15:00,2.10663,2.11,2.10406,2.10966,9500000.0
2008-07-03 10:16:00,2.11115,2.11115,2.10814,2.10891,5250000.0
2008-07-03 10:17:00,2.10952,2.1101,2.1047,2.1101,8630000.0
2008-07-03 10:18:00,2.10559,2.10896,2.10484,2.10711,6500000.0
2008-07-03 10:19:00,2.10927,2.11035,2.10499,2.10934,5130000.0
2008-07-03 10:20:00,2.10983,2.11013,2.1062,2.10731,8380000.0
2008-07-03 10:21:00,2.10701,2.10964,2.10686,2.10912,9750000.0
2008-07-03 10:22:00,2.10912,2.10945,2.10773,2.10888,8250000.0
2008-07-03 10:23:00,2.10883,2.10929,2.10708,2.10849,6500000.0
2008-07-03 10:24:00,2.10863,2.10948,2.10437,2.108,9000000.0
2008-07-03 10:25:00,2.10897,2.10897,2.1068,2.10856,7500000.0
2008-07-03 10:26:00,2.10913,2.10975,2.10628,2.10895,7500000.0
2008-07-03 10:27:00,2.10989,2.11051,2.10223,2.10749,6750000.0
2008-07-03 10:28:00,2.10307,2.10993,2.10307,2.1093,11250000.0
2008-07-03 10:29:00,2.10787,2.10925,2.10761,2.10843,10750000.0
2008-07-03 10:30:00,2.1049,2.1104,2.10302,2.10495,10380000.0
2008-07-03 10:31:00,2.10962,2.10973,2.10518,2.10664,6630000.0
2008-07-03 10:32:00,2.11023,2.11055,2.10727,2.10976,7000000.0
2008-07-03 10:33:00,2.11047,2.11077,2.10663,2.10663,13000000.0
2008-07-03 10:34:00,2.10929,2.11059,2.10633,2.11018,9250000.0
2008-07-03 10:35:00,2.11001,2.11086,2.10695,2.10777,13380000.0
2008-07-03 10:36:00,2.11146,2.11146,2.10694,2.10929,14130000.0
2008-07-03 10:37:00,2.11059,2.11112,2.10651,2.10728,11380000.0
2008-07-03 10:38:00,2.10868,2.11056,2.10581,2.10957,5500000.0
2008-07-03 10:39:00,2.10895,2.11091,2.10826,2.11032,10750000.0
2008-07-03 10:40:00,2.11012,2.11048,2.10504,2.10504,9500000.0
2008-07-03 10:41:00,2.10855,2.11069,2.10575,2.10575,5500000.0
2008-07-03 10:42:00,2.11056,2.11076,2.1079,2.10898,7630000.0
2008-07-03 10:43:00,2.10811,2.10995,2.10678,2.10805,12500000.0
2008-07-03 10:44:00,2.10974,2.10974,2.10414,2.10781,10000000.0
2008-07-03 10:45:00,2.10937,2.10965,2.10397,2.109,7000000.0
2008-07-03 10:46:00,2.10845,2.1096,2.10686,2.1096,12750000.0
2008-07-03 10:47:00,2.10856,2.10985,2.10599,2.10923,7750000.0
2008-07-03 10:48:00,2.10847,2.10986,2.10814,2.10937,7250000.0
2008-07-03 10:49:00,2.11056,2.11159,2.10644,2.10767,13750000.0
2008-07-03 10:50:00,2.1089,2.11105,2.10783,2.10941,6750000.0
2008-07-03 10:51:00,2.10775,2.11026,2.10655,2.10933,9250000.0
2008-07-03 10:52:00,2.11011,2.11033,2.1089,2.11033,8500000.0
2008-07-03 10:53:00,2.10936,2.10953,2.108,2.10896,6750000.0
2008-07-03 10:54:00,2.10895,2.11045,2.10582,2.10827,6000000.0
2008-07-03 10:55:00,2.10911,2.11092,2.10684,2.11092,11750000.0
2008-07-03 10:56:00,2.10521,2.11024,2.10521,2.10813,12630000.0
2008-07-03 10:57:00,2.11026,2.11026,2.10777,2.10815,7000000.0
2008-07-03 10:58:00,2.11021,2.11039,2.10796,2.11019,8250000.0
2008-07-03 10:59:00,2.10985,2.11027,2.10872,2.11009,8250000.0
2008-07-03 11:00:00,2.10808,2.10925,2.10675,2.10857,8130000.0
2008-07-03 11:01:00,2.10765,2.10939,2.10401,2.10761,8880000.0
2008-07-03 11:02:00,2.10855,2.10954,2.10685,2.10888,7000000.0
2008-07-03 11:03:00,2.10685,2.10945,2.10573,2.10667,12000000.0
2008-07-03 11:04:00,2.10696,2.10919,2.10522,2.10919,6250000.0
2008-07-03 11:05:00,2.10825,2.11031,2.10724,2.10787,9000000.0
2008-07-03 11:06:00,2.10849,2.10995,2.10541,2.10942,12000000.0
2008-07-03 11:07:00,2.11002,2.11002,2.10571,2.10661,10500000.0
2008-07-03 11:08:00,2.10771,2.10896,2.10625,2.10847,9000000.0
2008-07-03 11:09:00,2.10821,2.11083,2.10808,2.10984,6500000.0
2008-07-03 11:10:00,2.10959,2.11094,2.10736,2.1095,10880000.0
2008-07-03 11:11:00,2.10952,2.11061,2.10626,2.10965,5500000.0
2008-07-03 11:12:00,2.11012,2.11091,2.10752,2.11053,16130000.0
2008-07-03 11:13:00,2.10865,2.11108,2.10725,2.11011,7000000.0
2008-07-03 11:14:00,2.11063,2.11118,2.10758,2.10828,8000000.0
2008-07-03 11:15:00,2.10914,2.11061,2.10704,2.10704,8500000.0
2008-07-03 11:16:00,2.10902,2.11046,2.10666,2.11036,11130000.0
2008-07-03 11:17:00,2.10902,2.11085,2.10772,2.11039,6000000.0
2008-07-03 11:18:00,2.1072,2.1098,2.1072,2.10972,8250000.0
2008-07-03 11:19:00,2.10951,2.11038,2.10801,2.10825,7000000.0
2008-07-03 11:20:00,2.1074,2.11003,2.1039,2.10789,9250000.0
2008-07-03 11:21:00,2.10884,2.11024,2.1033,2.10878,10500000.0
2008-07-03 11:22:00,2.10946,2.11016,2.10643,2.10762,10000000.0
2008-07-03 11:23:00,2.10983,2.11068,2.10572,2.1095,12500000.0
2008-07-03 11:24:00,2.11092,2.11139,2.10587,2.10947,13250000.0
2008-07-03 11:25:00,2.11018,2.11083,2.10616,2.10719,12630000.0
2008-07-03 11:26:00,2.10906,2.11007,2.10656,2.10933,8250000.0
2008-07-03 11:27:00,2.10943,2.10994,2.10511,2.1099,9250000.0
2008-07-03 11:28:00,2.11041,2.11042,2.1059,2.10901,10000000.0
2008-07-03 11:29:00,2.10867,2.11049,2.1064,2.1096,7380000.0
2008-07-03 11:30:00,2.11042,2.11042,2.10699,2.10828,6000000.0
2008-07-03 11:31:00,2.11045,2.11045,2.10679,2.10934,8880000.0
2008-07-03 11:32:00,2.1051,2.1099,2.1051,2.10968,13380000.0
2008-07-03 11:33:00,2.10872,2.10954,2.1074,2.10755,9000000.0
2008-07-03 11:34:00,2.10775,2.10968,2.1041,2.10951,8000000.0
2008-07-03 11:35:00,2.11086,2.11086,2.10461,2.10803,7500000.0
2008-07-03 11:36:00,2.1093,2.10939,2.10438,2.10878,7750000.0
2008-07-03 11:37:00,2.10905,2.10946,2.1066,2.10739,10250000.0
2008-07-03 11:38:00,2.10679,2.10959,2.10679,2.10816,8500000.0
2008-07-03 11:39:00,2.10954,2.10966,2.10626,2.10693,12500000.0
2008-07-03 11:40:00,2.10591,2.10879,2.10463,2.10856,9250000.0
2008-07-03 11:41:00,2.10725,2.10875,2.10155,2.10799,8130000.0
2008-07-03 11:42:00,2.10829,2.10988,2.1061,2.10829,14500000.0
2008-07-03 11:43:00,2.10774,2.10887,2.10503,2.10887,7630000.0
2008-07-03 11:44:00,2.10922,2.10922,2.10494,2.10599,8000000.0
2008-07-03 11:45:00,2.10856,2.10954,2.10574,2.10861,11630000.0
2008-07-03 11:46:00,2.10691,2.11031,2.10578,2.10714,10000000.0
2008-07-03 11:47:00,2.10825,2.10939,2.10693,2.10838,6250000.0
2008-07-03 11:48:00,2.10807,2.11015,2.10738,2.10968,5250000.0
2008-07-03 11:49:00,2.10842,2.10924,2.10385,2.10883,12000000.0
2008-07-03 11:50:00,2.1089,2.11025,2.10585,2.10943,7750000.0
2008-07-03 11:51:00,2.10779,2.11057,2.10588,2.10695,12500000.0
2008-07-03 11:52:00,2.11074,2.11074,2.10721,2.10912,11250000.0
2008-07-03 11:53:00,2.10624,2.10893,2.10477,2.10867,7000000.0
2008-07-03 11:54:00,2.10941,2.10947,2.108,2.10912,6630000.0
2008-07-03 11:55:00,2.10906,2.10983,2.10621,2.10897,9000000.0
2008-07-03 11:56:00,2.11041,2.11059,2.10601,2.10978,7000000.0
2008-07-03 11:57:00,2.10873,2.10979,2.10586,2.10979,15250000.0
2008-07-03 11:58:00,2.11128,2.11212,2.10641,2.11051,6750000.0
2008-07-03 11:59:00,2.11272,2.113,2.11069,2.11271,12500000.0
2008-07-03 12:00:00,2.11234,2.11291,2.1107,2.11134,9880000.0
2008-07-03 12:01:00,2.1123,2.1123,2.10849,2.11156,9000000.0
2008-07-03 12:02:00,2.11209,2.11253,2.10957,2.10984,11130000.0
2008-07-03 12:03:00,2.11219,2.11227,2.10803,2.10923,6000000.0
2008-07-03 12:04:00,2.11157,2.11372,2.10921,2.11267,6250000.0
2008-07-03 12:05:00,2.10998,2.113,2.10965,2.113,6380000.0
2008-07-03 12:06:00,2.11284,2.11284,2.10803,2.11217,8750000.0
2008-07-03 12:07:00,2.11219,2.1128,2.11086,2.11222,6750000.0
2008-07-03 12:08:00,2.11205,2.11205,2.1082,2.11116,7010000.0
2008-07-03 12:09:00,2.11178,2.11258,2.10805,2.10951,10000000.0
2008-07-03 12:10:00,2.11304,2.11304,2.10603,2.10603,11250000.0
2008-07-03 12:11:00,2.10977,2.11232,2.10638,2.10991,7000000.0
2008-07-03 12:12:00,2.11169,2.11169,2.10766,2.11136,7000000.0
2008-07-03 12:13:00,2.10831,2.11184,2.10676,2.11184,9500000.0
2008-07-03 12:14:00,2.11053,2.11125,2.1063,2.11125,13000000.0
2008-07-03 12:15:00,2.11033,2.11215,2.10788,2.11044,6250000.0
2008-07-03 12:16:00,2.10902,2.11245,2.10805,2.10906,9880000.0
2008-07-03 12:17:00,2.10725,2.1122,2.10672,2.11086,8630000.0
2008-07-03 12:18:00,2.11063,2.1115,2.10854,2.11102,7250000.0
2008-07-03 12:19:00,2.11047,2.11172,2.10961,2.11071,9750000.0
2008-07-03 12:20:00,2.10796,2.11294,2.10694,2.11071,9750000.0
2008-07-03 12:21:00,2.10949,2.11223,2.10651,2.10953,9000000.0
2008-07-03 12:22:00,2.10966,2.11188,2.10657,2.11188,8000000.0
2008-07-03 12:23:00,2.11251,2.11251,2.10875,2.11149,10630000.0
2008-07-03 12:24:00,2.11097,2.11188,2.10811,2.10811,12500000.0
2008-07-03 12:25:00,2.10936,2.11078,2.10858,2.10965,7000000.0
2008-07-03 12:26:00,2.1111,2.1111,2.1058,2.10767,11880000.0
2008-07-03 12:27:00,2.10983,2.11099,2.10885,2.11099,7000000.0
2008-07-03 12:28:00,2.10966,2.11021,2.10584,2.11005,11750000.0
2008-07-03 12:29:00,2.11042,2.11048,2.10618,2.10702,12380000.0
2008-07-03 12:30:00,2.10797,2.11091,2.10736,2.10736,7500000.0
2008-07-03 12:31:00,2.11023,2.11105,2.1078,2.10783,7000000.0
2008-07-03 12:32:00,2.10958,2.11036,2.10501,2.10628,6000000.0
2008-07-03 12:33:00,2.1088,2.11041,2.10632,2.10912,6250000.0
2008-07-03 12:34:00,2.11052,2.11086,2.10647,2.10962,8750000.0
2008-07-03 12:35:00,2.10995,2.10995,2.10442,2.10684,6250000.0
2008-07-03 12:36:00,2.11012,2.11012,2.10443,2.10826,9250000.0
2008-07-03 12:37:00,2.10999,2.11076,2.10556,2.10664,12250000.0
2008-07-03 12:38:00,2.10959,2.10967,2.10607,2.10607,6000000.0
2008-07-03 12:39:00,2.10943,2.10969,2.10681,2.10969,7500000.0
2008-07-03 12:40:00,2.10653,2.11059,2.10653,2.10765,9250000.0
2008-07-03 12:41:00,2.10988,2.1099,2.10417,2.10417,7750000.0
2008-07-03 12:42:00,2.10908,2.10948,2.10777,2.10948,6000000.0
2008-07-03 12:43:00,2.10881,2.11018,2.10714,2.10951,16500000.0
2008-07-03 12:44:00,2.10987,2.11148,2.1062,2.10771,7000000.0
2008-07-03 12:45:00,2.10869,2.10898,2.10389,2.10795,8630000.0
2008-07-03 12:46:00,2.10703,2.10903,2.10703,2.10874,6250000.0
2008-07-03 12:47:00,2.10611,2.10865,2.10446,2.10853,5250000.0
2008-07-03 12:48:00,2.10812,2.10949,2.10492,2.10874,8130000.0
2008-07-03 12:49:00,2.10864,2.10915,2.10629,2.1088,9630000.0
2008-07-03 12:50:00,2.10856,2.10933,2.10609,2.10609,13380000.0
2008-07-03 12:51:00,2.10437,2.10865,2.10328,2.10633,10260000.0
2008-07-03 12:52:00,2.10789,2.10804,2.10318,2.1045,9250000.0
2008-07-03 12:53:00,2.10762,2.10853,2.10488,2.10788,9130000.0
2008-07-03 12:54:00,2.10699,2.10887,2.10387,2.10753,13130000.0
2008-07-03 12:55:00,2.10584,2.10836,2.10361,2.10646,9000000.0
2008-07-03 12:56:00,2.10595,2.10863,2.10253,2.10671,11000000.0
2008-07-03 12:57:00,2.10593,2.10769,2.10371,2.10681,9250000.0
2008-07-03 12:58:00,2.10618,2.10699,2.10318,2.10694,6000000.0
2008-07-03 12:59:00,2.10628,2.1084,2.10527,2.10628,9250000.0
2008-07-03 13:00:00,2.10796,2.10832,2.10322,2.10642,10130000.0
2008-07-03 13:01:00,2.10677,2.10795,2.10452,2.10582,13750000.0
2008-07-03 13:02:00,2.10605,2.10796,2.10389,2.10796,8630000.0
2008-07-03 13:03:00,2.10341,2.10797,2.10341,2.10797,11880000.0
2008-07-03 13:04:00,2.10726,2.10726,2.10496,2.10688,7000000.0
2008-07-03 13:05:00,2.10336,2.108,2.10336,2.10646,8750000.0
2008-07-03 13:06:00,2.10308,2.10714,2.10308,2.10493,8250000.0
2008-07-03 13:07:00,2.10198,2.10716,2.10198,2.10538,10500000.0
2008-07-03 13:08:00,2.10749,2.10817,2.10723,2.10723,5250000.0
2008-07-03 13:09:00,2.10652,2.10839,2.10233,2.1075,6130000.0
2008-07-03 13:10:00,2.10708,2.10853,2.10421,2.1082,9250000.0
2008-07-03 13:11:00,2.10397,2.1069,2.10167,2.1069,8750000.0
2008-07-03 13:12:00,2.10545,2.10797,2.10545,2.10717,8130000.0
2008-07-03 13:13:00,2.10493,2.10755,2.1037,2.10755,16250000.0
2008-07-03 13:14:00,2.10467,2.10768,2.10327,2.10607,8500000.0
2008-07-03 13:15:00,2.10561,2.10809,2.10528,2.10544,8500000.0
2008-07-03 13:16:00,2.10501,2.10804,2.10291,2.10764,8500000.0
2008-07-03 13:17:00,2.10688,2.10732,2.10414,2.10623,12500000.0
2008-07-03 13:18:00,2.10365,2.10745,2.10365,2.10745,6500000.0
2008-07-03 13:19:00,2.10579,2.10703,2.1036,2.10703,8500000.0
2008-07-03 13:20:00,2.10241,2.10647,2.10241,2.10572,8250000.0
2008-07-03 13:21:00,2.10351,2.10631,2.10265,2.10609,9250000.0
2008-07-03 13:22:00,2.1065,2.1068,2.10255,2.10475,9880000.0
2008-07-03 13:23:00,2.10598,2.10701,2.10285,2.10587,9000000.0
2008-07-03 13:24:00,2.10681,2.1075,2.102,2.102,13500000.0
2008-07-03 13:25:00,2.1067,2.10675,2.10222,2.10619,10130000.0
2008-07-03 13:26:00,2.10427,2.10656,2.10376,2.10632,8880000.0
2008-07-03 13:27:00,2.10709,2.10709,2.10098,2.10501,10500000.0
2008-07-03 13:28:00,2.10414,2.10677,2.10414,2.10458,7380000.0
2008-07-03 13:29:00,2.10465,2.107,2.10417,2.10417,12380000.0
2008-07-03 13:30:00,2.1029,2.107,2.1029,2.107,6500000.0
2008-07-03 13:31:00,2.10577,2.10703,2.10399,2.10628,8380000.0
2008-07-03 13:32:00,2.10657,2.1073,2.10547,2.10684,6250000.0
2008-07-03 13:33:00,2.10739,2.10771,2.10299,2.10662,14250000.0
2008-07-03 13:34:00,2.10635,2.10681,2.10454,2.10681,8000000.0
2008-07-03 13:35:00,2.10467,2.10716,2.10388,2.10641,12510000.0
2008-07-03 13:36:00,2.10488,2.10735,2.10406,2.10618,10000000.0
2008-07-03 13:37:00,2.10401,2.10524,2.10098,2.10098,7380000.0
2008-07-03 13:38:00,2.1054,2.10675,2.10385,2.10489,12750000.0
2008-07-03 13:39:00,2.10652,2.10673,2.10045,2.10501,8130000.0
2008-07-03 13:40:00,2.10762,2.1081,2.10183,2.10723,11000000.0
2008-07-03 13:41:00,2.10631,2.10631,2.10342,2.1058,7130000.0
2008-07-03 13:42:00,2.10538,2.10562,2.10219,2.10494,11880000.0
2008-07-03 13:43:00,2.10573,2.1065,2.10158,2.10547,10130000.0
2008-07-03 13:44:00,2.10706,2.10706,2.10215,2.10405,8880000.0
2008-07-03 13:45:00,2.10494,2.10738,2.10352,2.10723,6630000.0
2008-07-03 13:46:00,2.10736,2.10887,2.10496,2.10553,8380000.0
2008-07-03 13:47:00,2.10616,2.10774,2.10112,2.10584,8380000.0
2008-07-03 13:48:00,2.10712,2.10789,2.10485,2.10783,7500000.0
2008-07-03 13:49:00,2.10364,2.10758,2.10221,2.10758,11500000.0
2008-07-03 13:50:00,2.10555,2.10715,2.10441,2.10599,6000000.0
2008-07-03 13:51:00,2.10595,2.10809,2.10365,2.10541,7880000.0
2008-07-03 13:52:00,2.1075,2.10792,2.10274,2.10689,8380000.0
2008-07-03 13:53:00,2.10607,2.10884,2.10478,2.10521,13130000.0
2008-07-03 13:54:00,2.10559,2.10696,2.10402,2.10598,6000000.0
2008-07-03 13:55:00,2.10759,2.10759,2.10082,2.1062,5500000.0
2008-07-03 13:56:00,2.10318,2.10724,2.10218,2.10589,9380000.0
2008-07-03 13:57:00,2.10752,2.10752,2.1052,2.10748,7000000.0
2008-07-03 13:58:00,2.10738,2.1088,2.10273,2.10483,10880000.0
2008-07-03 13:59:00,2.10732,2.10782,2.10199,2.10199,8380000.0
2008-07-03 14:00:00,2.10629,2.10808,2.10601,2.10808,5250000.0
2008-07-03 14:01:00,2.1053,2.10803,2.10345,2.10445,9380000.0
2008-07-03 14:02:00,2.10445,2.10772,2.10445,2.10747,8250000.0
2008-07-03 14:03:00,2.1034,2.10752,2.1034,2.10464,8750000.0
2008-07-03 14:04:00,2.10513,2.10721,2.10356,2.10356,9250000.0
2008-07-03 14:05:00,2.10233,2.10605,2.10233,2.10605,7380000.0
2008-07-03 14:06:00,2.10318,2.10651,2.10079,2.10561,6500000.0
2008-07-03 14:07:00,2.10551,2.10551,2.10126,2.10391,12000000.0
2008-07-03 14:08:00,2.10567,2.10662,2.10264,2.10662,8380000.0
2008-07-03 14:09:00,2.10566,2.10566,2.10254,2.10503,8250000.0
2008-07-03 14:10:00,2.10566,2.10655,2.10384,2.10655,8510000.0
2008-07-03 14:11:00,2.10641,2.10641,2.1017,2.10468,11250000.0
2008-07-03 14:12:00,2.10471,2.10544,2.10182,2.10182,10750000.0
2008-07-03 14:13:00,2.1039,2.10495,2.10094,2.10367,6000000.0
2008-07-03 14:14:00,2.10022,2.10445,2.10022,2.10059,8630000.0
2008-07-03 14:15:00,2.10293,2.1051,2.10249,2.1051,7500000.0
2008-07-03 14:16:00,2.10457,2.105,2.10238,2.10403,9750000.0
2008-07-03 14:17:00,2.10352,2.10459,2.10246,2.10348,7500000.0
2008-07-03 14:18:00,2.10327,2.10428,2.10176,2.10428,12630000.0
2008-07-03 14:19:00,2.09992,2.10387,2.09974,2.09974,5500000.0
2008-07-03 14:20:00,2.10509,2.10521,2.09893,2.10247,7000000.0
2008-07-03 14:21:00,2.10323,2.10357,2.09873,2.10347,7000000.0
2008-07-03 14:22:00,2.10267,2.10486,2.10191,2.10268,7250000.0
2008-07-03 14:23:00,2.10542,2.10572,2.099,2.10173,10140000.0
2008-07-03 14:24:00,2.10433,2.10477,2.09789,2.10321,12500000.0
2008-07-03 14:25:00,2.10276,2.10276,2.0994,2.10199,7250000.0
2008-07-03 14:26:00,2.10219,2.10227,2.09593,2.09767,10250000.0
2008-07-03 14:27:00,2.10296,2.10296,2.09877,2.09933,7000000.0
2008-07-03 14:28:00,2.10009,2.10172,2.09718,2.0974,8630000.0
2008-07-03 14:29:00,2.099,2.10052,2.09487,2.09792,7500000.0
2008-07-03 14:30:00,2.10138,2.10286,2.09741,2.09932,6130000.0
2008-07-03 14:31:00,2.09844,2.10576,2.09844,2.10491,10750000.0
2008-07-03 14:32:00,2.10394,2.10492,2.10004,2.10368,11880000.0
2008-07-03 14:33:00,2.10281,2.10576,2.10276,2.10576,9000000.0
2008-07-03 14:34:00,2.10294,2.10626,2.10294,2.10626,7750000.0
2008-07-03 14:35:00,2.10487,2.11185,2.10487,2.11185,14380000.0
2008-07-03 14:36:00,2.10996,2.11174,2.1049,2.11174,11630000.0
2008-07-03 14:37:00,2.10799,2.11281,2.10799,2.11209,9250000.0
2008-07-03 14:38:00,2.11221,2.11294,2.10727,2.11198,7000000.0
2008-07-03 14:39:00,2.11127,2.11377,2.11026,2.11026,5630000.0
2008-07-03 14:40:00,2.11346,2.11417,2.11096,2.11417,7750000.0
2008-07-03 14:41:00,2.11392,2.11392,2.11128,2.11337,8750000.0
2008-07-03 14:42:00,2.11328,2.11367,2.10987,2.10987,6500000.0
2008-07-03 14:43:00,2.11202,2.11202,2.10567,2.11039,9380000.0
2008-07-03 14:44:00,2.10982,2.11343,2.1095,2.11204,5750000.0
2008-07-03 14:45:00,2.112,2.1122,2.10841,2.11042,7750000.0
2008-07-03 14:46:00,2.11215,2.11223,2.10719,2.10899,9010000.0
2008-07-03 14:47:00,2.11289,2.11289,2.10873,2.11196,8250000.0
2008-07-03 14:48:00,2.11117,2.11286,2.10989,2.10996,10380000.0
2008-07-03 14:49:00,2.11274,2.11324,2.10926,2.11324,6630000.0
2008-07-03 14:50:00,2.10994,2.11599,2.10994,2.11599,10000000.0
2008-07-03 14:51:00,2.11586,2.11788,2.11398,2.11652,9750000.0
2008-07-03 14:52:00,2.11694,2.11938,2.11225,2.11691,9750000.0
2008-07-03 14:53:00,2.11684,2.11904,2.11498,2.11694,9500000.0
2008-07-03 14:54:00,2.11717,2.12043,2.115,2.11842,12750000.0
2008-07-03 14:55:00,2.11888,2.1194,2.11537,2.11801,10250000.0
2008-07-03 14:56:00,2.11855,2.11947,2.11599,2.11599,12130000.0
2008-07-03 14:57:00,2.11648,2.11842,2.11401,2.1158,9500000.0
2008-07-03 14:58:00,2.11545,2.11633,2.11481,2.11481,8000000.0
2008-07-03 14:59:00,2.11799,2.11827,2.1145,2.11704,10500000.0
2008-07-03 15:00:00,2.11633,2.11771,2.11499,2.11686,11130000.0
2008-07-03 15:01:00,2.11471,2.11748,2.11197,2.11539,10500000.0
2008-07-03 15:02:00,2.11499,2.11804,2.11347,2.11625,9000000.0
2008-07-03 15:03:00,2.11333,2.11567,2.10918,2.1136,9380000.0
2008-07-03 15:04:00,2.11627,2.11697,2.11185,2.11296,12500000.0
2008-07-03 15:05:00,2.11599,2.11716,2.11459,2.1148,8000000.0
2008-07-03 15:06:00,2.1158,2.11693,2.11412,2.11693,6250000.0
2008-07-03 15:07:00,2.11326,2.11906,2.11326,2.11824,7500000.0
2008-07-03 15:08:00,2.11793,2.11793,2.11301,2.11747,7630000.0
2008-07-03 15:09:00,2.11677,2.11811,2.11263,2.11803,10500000.0
2008-07-03 15:10:00,2.11728,2.11822,2.11506,2.11735,7630000.0
2008-07-03 15:11:00,2.11814,2.11837,2.1145,2.11794,9250000.0
2008-07-03 15:12:00,2.11939,2.12007,2.11472,2.11764,7500000.0
2008-07-03 15:13:00,2.11945,2.11945,2.11352,2.11523,10250000.0
2008-07-03 15:14:00,2.11735,2.11785,2.11402,2.11402,6000000.0
2008-07-03 15:15:00,2.11751,2.11776,2.11506,2.11506,11000000.0
2008-07-03 15:16:00,2.11649,2.11831,2.11605,2.11726,7000000.0
2008-07-03 15:17:00,2.11743,2.11743,2.11327,2.11563,10880000.0
2008-07-03 15:18:00,2.11513,2.1173,2.11329,2.11483,5750000.0
2008-07-03 15:19:00,2.11519,2.11591,2.11167,2.11167,7000000.0
2008-07-03 15:20:00,2.11467,2.11573,2.11211,2.11479,6250000.0
2008-07-03 15:21:00,2.11636,2.11642,2.11077,2.11507,10750000.0
2008-07-03 15:22:00,2.1157,2.11603,2.10984,2.11149,14630000.0
2008-07-03 15:23:00,2.11488,2.11488,2.11156,2.11445,5750000.0
2008-07-03 15:24:00,2.11263,2.11502,2.10856,2.11351,9000000.0
2008-07-03 15:25:00,2.11361,2.11569,2.11263,2.11569,9750000.0
2008-07-03 15:26:00,2.11603,2.1162,2.11217,2.11585,11750000.0
2008-07-03 15:27:00,2.11411,2.11599,2.11311,2.11468,6000000.0
2008-07-03 15:28:00,2.1142,2.11539,2.1116,2.11222,12250000.0
2008-07-03 15:29:00,2.11022,2.11465,2.11008,2.11465,7250000.0
2008-07-03 15:30:00,2.11473,2.11547,2.11147,2.1149,6750000.0
2008-07-03 15:31:00,2.11489,2.11575,2.11381,2.11381,9750000.0
2008-07-03 15:32:00,2.11531,2.11536,2.11114,2.11434,8750000.0
2008-07-03 15:33:00,2.11221,2.11503,2.11221,2.11498,8880000.0
2008-07-03 15:34:00,2.11455,2.11527,2.11334,2.11527,5380000.0
2008-07-03 15:35:00,2.1137,2.11488,2.10986,2.11488,6000000.0
2008-07-03 15:36:00,2.11411,2.11538,2.1107,2.11538,9750000.0
2008-07-03 15:37:00,2.11546,2.11546,2.11239,2.11428,6250000.0
2008-07-03 15:38:00,2.11112,2.11677,2.11083,2.11421,11000000.0
2008-07-03 15:39:00,2.11406,2.11616,2.11193,2.11333,7130000.0
2008-07-03 15:40:00,2.10895,2.11489,2.10895,2.11435,8000000.0
2008-07-03 15:41:00,2.11122,2.1151,2.1107,2.1107,6380000.0
2008-07-03 15:42:00,2.1123,2.11451,2.1123,2.11419,5630000.0
2008-07-03 15:43:00,2.11254,2.11448,2.10928,2.11448,5500000.0
2008-07-03 15:44:00,2.1146,2.11574,2.11222,2.11222,9000000.0
2008-07-03 15:45:00,2.11523,2.11588,2.11242,2.1137,8880000.0
2008-07-03 15:46:00,2.11427,2.11471,2.10968,2.11188,19250000.0
2008-07-03 15:47:00,2.1132,2.11423,2.11152,2.11249,13500000.0
2008-07-03 15:48:00,2.11376,2.11466,2.11088,2.11462,7000000.0
2008-07-03 15:49:00,2.11371,2.11515,2.10882,2.11503,8500000.0
2008-07-03 15:50:00,2.11381,2.11496,2.10932,2.1147,10250000.0
2008-07-03 15:51:00,2.11497,2.11595,2.11035,2.11532,11250000.0
2008-07-03 15:52:00,2.11308,2.11543,2.11022,2.11442,9000000.0
2008-07-03 15:53:00,2.11526,2.11721,2.11401,2.11717,8000000.0
2008-07-03 15:54:00,2.11664,2.11664,2.10942,2.11579,10500000.0
2008-07-03 15:55:00,2.11526,2.1158,2.11062,2.11542,6000000.0
2008-07-03 15:56:00,2.11239,2.11575,2.11215,2.11558,6250000.0
2008-07-03 15:57:00,2.11643,2.11648,2.10988,2.11204,11500000.0
2008-07-03 15:58:00,2.11622,2.11752,2.11353,2.11383,6630000.0
2008-07-03 15:59:00,2.11794,2.11794,2.11368,2.11755,8250000.0
2008-07-03 16:00:00,2.11754,2.11765,2.11511,2.11664,13130000.0
2008-07-03 16:01:00,2.11533,2.11632,2.11236,2.11236,9630000.0
2008-07-03 16:02:00,2.11535,2.11572,2.11062,2.11062,11500000.0
2008-07-03 16:03:00,2.11317,2.11511,2.11317,2.11332,6500000.0
2008-07-03 16:04:00,2.11223,2.1161,2.11223,2.11479,6500000.0
2008-07-03 16:05:00,2.11538,2.11624,2.10909,2.11414,10250000.0
2008-07-03 16:06:00,2.1162,2.11687,2.11463,2.1158,8250000.0
2008-07-03 16:07:00,2.11456,2.11576,2.11382,2.11564,7500000.0
2008-07-03 16:08:00,2.1137,2.11511,2.11354,2.11487,5250000.0
2008-07-03 16:09:00,2.11382,2.11566,2.11322,2.11467,7750000.0
2008-07-03 16:10:00,2.11291,2.11538,2.11232,2.11508,11380000.0
2008-07-03 16:11:00,2.11613,2.11613,2.11162,2.11352,11760000.0
2008-07-03 16:12:00,2.11537,2.11874,2.11288,2.11509,8500000.0
2008-07-03 16:13:00,2.11624,2.11624,2.11319,2.115,5250000.0
2008-07-03 16:14:00,2.11427,2.11512,2.11063,2.11405,7000000.0
2008-07-03 16:15:00,2.11397,2.11539,2.11174,2.11539,7000000.0
2008-07-03 16:16:00,2.11434,2.11549,2.11001,2.1128,10000000.0
2008-07-03 16:17:00,2.11444,2.1156,2.1119,2.1156,8000000.0
2008-07-03 16:18:00,2.11511,2.11623,2.11187,2.11605,8130000.0
2008-07-03 16:19:00,2.11438,2.11742,2.11323,2.11332,16130000.0
2008-07-03 16:20:00,2.11501,2.11942,2.11047,2.11942,8500000.0
2008-07-03 16:21:00,2.11826,2.11826,2.11314,2.11506,5880000.0
2008-07-03 16:22:00,2.11919,2.11919,2.11464,2.11524,8510000.0
2008-07-03 16:23:00,2.11676,2.11785,2.11377,2.11707,8500000.0
2008-07-03 16:24:00,2.11585,2.11823,2.11238,2.1151,9630000.0
2008-07-03 16:25:00,2.11665,2.1183,2.11414,2.11781,9250000.0
2008-07-03 16:26:00,2.1165,2.11775,2.1145,2.11727,13250000.0
2008-07-03 16:27:00,2.11662,2.11805,2.11257,2.11755,9630000.0
2008-07-03 16:28:00,2.11751,2.11752,2.11448,2.11699,9250000.0
2008-07-03 16:29:00,2.11798,2.11798,2.11519,2.11793,8500000.0
2008-07-03 16:30:00,2.11839,2.12039,2.1141,2.12039,7500000.0
2008-07-03 16:31:00,2.11852,2.11994,2.11714,2.11952,10000000.0
2008-07-03 16:32:00,2.11893,2.11982,2.1172,2.11752,7750000.0
2008-07-03 16:33:00,2.11943,2.11943,2.11557,2.11907,10750000.0
2008-07-03 16:34:00,2.11959,2.11982,2.11667,2.1188,11750000.0
2008-07-03 16:35:00,2.11903,2.11982,2.11529,2.11529,8500000.0
2008-07-03 16:36:00,2.11874,2.12012,2.11354,2.11848,11630000.0
2008-07-03 16:37:00,2.1169,2.1205,2.1169,2.11938,8000000.0
2008-07-03 16:38:00,2.12087,2.12087,2.11734,2.11946,11250000.0
2008-07-03 16:39:00,2.11946,2.11946,2.11335,2.11768,6250000.0
2008-07-03 16:40:00,2.11992,2.11992,2.1136,2.11884,10000000.0
2008-07-03 16:41:00,2.11795,2.12063,2.11625,2.11755,12380000.0
2008-07-03 16:42:00,2.11796,2.1186,2.11354,2.1186,10000000.0
2008-07-03 16:43:00,2.11681,2.11897,2.11681,2.11826,5500000.0
2008-07-03 16:44:00,2.11749,2.11931,2.11657,2.11856,7250000.0
2008-07-03 16:45:00,2.11903,2.11915,2.11485,2.11683,9000000.0
2008-07-03 16:46:00,2.11775,2.12008,2.11615,2.11696,10250000.0
2008-07-03 16:47:00,2.1187,2.12033,2.11463,2.1182,5250000.0
2008-07-03 16:48:00,2.1185,2.11883,2.11392,2.11856,6750000.0
2008-07-03 16:49:00,2.11864,2.1193,2.11564,2.1193,8250000.0
2008-07-03 16:50:00,2.11832,2.11963,2.11416,2.11963,7500000.0
2008-07-03 16:51:00,2.11706,2.1189,2.11414,2.1189,8500000.0
2008-07-03 16:52:00,2.11796,2.11948,2.11296,2.11948,7000000.0
2008-07-03 16:53:00,2.11572,2.11821,2.11572,2.11728,6380000.0
2008-07-03 16:54:00,2.11589,2.11786,2.11386,2.11539,9380000.0
2008-07-03 16:55:00,2.11666,2.11762,2.11316,2.11316,8500000.0
2008-07-03 16:56:00,2.11705,2.11807,2.11599,2.11748,9000000.0
2008-07-03 16:57:00,2.11533,2.11763,2.11517,2.1155,8130000.0
2008-07-03 16:58:00,2.11605,2.1184,2.1149,2.11817,11130000.0
2008-07-03 16:59:00,2.11672,2.11801,2.11438,2.11782,12380000.0
2008-07-03 17:00:00,2.11738,2.11762,2.1119,2.11574,9250000.0
2008-07-03 17:01:00,2.11567,2.11847,2.11375,2.118,7000000.0
2008-07-03 17:02:00,2.11759,2.11776,2.11409,2.11409,6750000.0
2008-07-03 17:03:00,2.11625,2.11801,2.11575,2.11762,8750000.0
2008-07-03 17:04:00,2.11708,2.11724,2.11499,2.11724,8000000.0
2008-07-03 17:05:00,2.11517,2.11724,2.11133,2.11499,7000000.0
2008-07-03 17:06:00,2.11757,2.11782,2.11365,2.11638,8630000.0
2008-07-03 17:07:00,2.11618,2.11855,2.11308,2.11778,13000000.0
2008-07-03 17:08:00,2.1145,2.11809,2.1145,2.11459,12500000.0
2008-07-03 17:09:00,2.11734,2.11734,2.11575,2.11682,7750000.0
2008-07-03 17:10:00,2.11083,2.11778,2.11083,2.11645,8000000.0
2008-07-03 17:11:00,2.11635,2.11662,2.1129,2.11552,5250000.0
2008-07-03 17:12:00,2.11349,2.1163,2.11178,2.1163,5500000.0
2008-07-03 17:13:00,2.11723,2.11723,2.11387,2.11669,8750000.0
2008-07-03 17:14:00,2.11629,2.11629,2.11211,2.11211,6750000.0
2008-07-03 17:15:00,2.11589,2.11589,2.11389,2.11518,13250000.0
2008-07-03 17:16:00,2.11615,2.11652,2.11329,2.11652,6750000.0
2008-07-03 17:17:00,2.11772,2.11772,2.11371,2.11567,11250000.0
2008-07-03 17:18:00,2.1173,2.1173,2.11233,2.11386,8000000.0
2008-07-03 17:19:00,2.11538,2.11643,2.11251,2.11475,11000000.0
2008-07-03 17:20:00,2.11561,2.11622,2.11327,2.11605,9250000.0
2008-07-03 17:21:00,2.11637,2.11732,2.11418,2.1159,8750000.0
2008-07-03 17:22:00,2.11431,2.11656,2.11344,2.11631,7380000.0
2008-07-03 17:23:00,2.11615,2.11689,2.1118,2.11602,8750000.0
2008-07-03 17:24:00,2.11336,2.11639,2.11336,2.11639,5250000.0
2008-07-03 17:25:00,2.11479,2.11618,2.11305,2.11577,8250000.0
2008-07-03 17:26:00,2.11321,2.11575,2.11245,2.11553,8630000.0
2008-07-03 17:27:00,2.11436,2.1168,2.1107,2.11453,9000000.0
2008-07-03 17:28:00,2.11566,2.11648,2.11463,2.11646,7250000.0
2008-07-03 17:29:00,2.1154,2.11749,2.11394,2.11749,8250000.0
2008-07-03 17:30:00,2.11721,2.11737,2.11531,2.11728,7500000.0
2008-07-03 17:31:00,2.11753,2.1181,2.11446,2.11736,7250000.0
2008-07-03 17:32:00,2.11565,2.11787,2.11363,2.11363,8500000.0
2008-07-03 17:33:00,2.11729,2.11784,2.11407,2.11593,9130000.0
2008-07-03 17:34:00,2.11776,2.11776,2.11452,2.11617,7250000.0
2008-07-03 17:35:00,2.1127,2.11814,2.1127,2.1173,5500000.0
2008-07-03 17:36:00,2.11637,2.11703,2.11348,2.11703,8130000.0
2008-07-03 17:37:00,2.11688,2.11795,2.11382,2.11567,9750000.0
2008-07-03 17:38:00,2.11635,2.11861,2.11449,2.11818,7510000.0
2008-07-03 17:39:00,2.11697,2.11763,2.11513,2.11555,6750000.0
2008-07-03 17:40:00,2.11715,2.11715,2.1139,2.11709,11500000.0
2008-07-03 17:41:00,2.11645,2.11719,2.11479,2.11683,10000000.0
2008-07-03 17:42:00,2.11606,2.11751,2.11496,2.1171,13250000.0
2008-07-03 17:43:00,2.11678,2.11678,2.11445,2.11667,6260000.0
2008-07-03 17:44:00,2.11742,2.11742,2.11357,2.1161,6380000.0
2008-07-03 17:45:00,2.11653,2.11702,2.11473,2.11687,8880000.0
2008-07-03 17:46:00,2.1169,2.11712,2.11382,2.11475,12510000.0
2008-07-03 17:47:00,2.11772,2.1178,2.11339,2.11603,6250000.0
2008-07-03 17:48:00,2.11768,2.11851,2.11292,2.11556,6000000.0
2008-07-03 17:49:00,2.11533,2.11815,2.11376,2.11713,14130000.0
2008-07-03 17:50:00,2.11677,2.11726,2.1133,2.11612,13750000.0
2008-07-03 17:51:00,2.11631,2.11902,2.11376,2.11622,11010000.0
2008-07-03 17:52:00,2.11668,2.11818,2.11645,2.11818,5750000.0
2008-07-03 17:53:00,2.11758,2.11758,2.11215,2.11705,10000000.0
2008-07-03 17:54:00,2.11714,2.1183,2.11635,2.11808,8380000.0
2008-07-03 17:55:00,2.11763,2.11871,2.11523,2.11523,5500000.0
2008-07-03 17:56:00,2.11664,2.11769,2.11399,2.11769,11390000.0
2008-07-03 17:57:00,2.11498,2.11762,2.11234,2.1131,6250000.0
2008-07-03 17:58:00,2.11741,2.11741,2.11331,2.11552,6250000.0
2008-07-03 17:59:00,2.11725,2.11783,2.11399,2.11625,7500000.0
2008-07-03 18:00:00,2.11711,2.11738,2.11137,2.11514,13250000.0
2008-07-03 18:01:00,2.11564,2.11654,2.11243,2.11243,10000000.0
2008-07-03 18:02:00,2.116,2.11609,2.11358,2.11476,14880000.0
2008-07-03 18:03:00,2.1164,2.1164,2.11071,2.11485,7750000.0
2008-07-03 18:04:00,2.11483,2.11537,2.11219,2.11537,5500000.0
2008-07-03 18:05:00,2.11528,2.11575,2.11065,2.11461,13630000.0
2008-07-03 18:06:00,2.11541,2.11589,2.11308,2.11589,7750000.0
2008-07-03 18:07:00,2.11528,2.11548,2.11058,2.11475,8500000.0
2008-07-03 18:08:00,2.11482,2.11557,2.11065,2.11403,8000000.0
2008-07-03 18:09:00,2.11509,2.11597,2.11186,2.1136,7000000.0
2008-07-03 18:10:00,2.11531,2.11695,2.11409,2.11555,10250000.0
2008-07-03 18:11:00,2.11585,2.1181,2.1139,2.1181,10130000.0
2008-07-03 18:12:00,2.11506,2.11871,2.11355,2.11751,5500000.0
2008-07-03 18:13:00,2.11713,2.11792,2.11539,2.11781,5250000.0
2008-07-03 18:14:00,2.11882,2.11882,2.1154,2.11742,18000000.0
2008-07-03 18:15:00,2.11802,2.11802,2.11564,2.11795,8250000.0
2008-07-03 18:16:00,2.11618,2.11928,2.11497,2.11497,9000000.0
2008-07-03 18:17:00,2.11755,2.11829,2.11361,2.11565,16500000.0
2008-07-03 18:18:00,2.11703,2.11959,2.11391,2.11391,17630000.0
2008-07-03 18:19:00,2.11345,2.11924,2.11345,2.11865,9380000.0
2008-07-03 18:20:00,2.118,2.11947,2.116,2.11843,8130000.0
2008-07-03 18:21:00,2.11833,2.11966,2.11567,2.11893,5250000.0
2008-07-03 18:22:00,2.11736,2.12241,2.11661,2.12148,9000000.0
2008-07-03 18:23:00,2.12,2.1212,2.11627,2.1212,8880000.0
2008-07-03 18:24:00,2.12082,2.12099,2.11644,2.12031,12500000.0
2008-07-03 18:25:00,2.118,2.12056,2.118,2.12003,7510000.0
2008-07-03 18:26:00,2.11886,2.12109,2.11721,2.12109,5880000.0
2008-07-03 18:27:00,2.1194,2.12033,2.11538,2.11993,6000000.0
2008-07-03 18:28:00,2.12055,2.12055,2.11711,2.11996,6380000.0
2008-07-03 18:29:00,2.11957,2.1214,2.11768,2.11928,5500000.0
2008-07-03 18:30:00,2.12053,2.12102,2.11561,2.11848,14000000.0
2008-07-03 18:31:00,2.12109,2.12109,2.11814,2.1199,8250000.0
2008-07-03 18:32:00,2.12046,2.12108,2.11408,2.1204,10000000.0
2008-07-03 18:33:00,2.11912,2.11916,2.11746,2.11912,8250000.0
2008-07-03 18:34:00,2.11952,2.12054,2.11421,2.11958,12880000.0
2008-07-03 18:35:00,2.11972,2.11972,2.11538,2.1191,5250000.0
2008-07-03 18:36:00,2.1201,2.1201,2.11665,2.11862,12000000.0
2008-07-03 18:37:00,2.11926,2.11926,2.11423,2.11864,7250000.0
2008-07-03 18:38:00,2.1194,2.11947,2.11249,2.11835,10130000.0
2008-07-03 18:39:00,2.11866,2.11953,2.1151,2.11923,10250000.0
2008-07-03 18:40:00,2.11837,2.12033,2.11462,2.12033,5500000.0
2008-07-03 18:41:00,2.11904,2.11953,2.11536,2.11593,10750000.0
2008-07-03 18:42:00,2.11719,2.11893,2.1156,2.11893,8000000.0
2008-07-03 18:43:00,2.11901,2.11957,2.11406,2.11837,15000000.0
2008-07-03 18:44:00,2.1194,2.11986,2.11591,2.11986,16250000.0
2008-07-03 18:45:00,2.11885,2.11964,2.11534,2.11857,11750000.0
2008-07-03 18:46:00,2.11842,2.12027,2.11297,2.12027,9250000.0
2008-07-03 18:47:00,2.11954,2.11954,2.11492,2.11773,7000000.0
2008-07-03 18:48:00,2.11857,2.11936,2.11723,2.11723,8750000.0
2008-07-03 18:49:00,2.11901,2.11993,2.11761,2.11941,8500000.0
2008-07-03 18:50:00,2.11834,2.11844,2.11668,2.11844,10880000.0
2008-07-03 18:51:00,2.11792,2.11792,2.11285,2.11358,10750000.0
2008-07-03 18:52:00,2.11888,2.1197,2.11545,2.1197,6750000.0
2008-07-03 18:53:00,2.11933,2.11972,2.11695,2.11894,8750000.0
2008-07-03 18:54:00,2.11968,2.11968,2.11753,2.11772,12380000.0
2008-07-03 18:55:00,2.11635,2.11831,2.11503,2.11773,6250000.0
2008-07-03 18:56:00,2.11932,2.11932,2.11433,2.11575,21000000.0
2008-07-03 18:57:00,2.11794,2.11871,2.11441,2.11567,8250000.0
2008-07-03 18:58:00,2.11704,2.11962,2.11507,2.11794,13750000.0
2008-07-03 18:59:00,2.11699,2.11901,2.11564,2.11819,5500000.0
2008-07-03 19:00:00,2.11986,2.12078,2.11511,2.11965,14250000.0
2008-07-03 19:01:00,2.11768,2.12,2.11555,2.12,7000000.0
2008-07-03 19:02:00,2.11962,2.11962,2.11282,2.11947,10500000.0
2008-07-03 19:03:00,2.11963,2.11964,2.11687,2.1187,9380000.0
2008-07-03 19:04:00,2.11925,2.11925,2.1157,2.11648,5500000.0
2008-07-03 19:05:00,2.11899,2.11962,2.11519,2.11962,9380000.0
2008-07-03 19:06:00,2.11475,2.12037,2.11475,2.11903,8880000.0
2008-07-03 19:07:00,2.1174,2.12153,2.11645,2.11645,10500000.0
2008-07-03 19:08:00,2.1188,2.12064,2.11786,2.12002,8250000.0
2008-07-03 19:09:00,2.12041,2.12041,2.11842,2.11842,8250000.0
2008-07-03 19:10:00,2.1198,2.11992,2.11762,2.11986,5250000.0
2008-07-03 19:11:00,2.11975,2.11975,2.11474,2.11943,13000000.0
2008-07-03 19:12:00,2.1193,2.1193,2.11626,2.11882,6250000.0
2008-07-03 19:13:00,2.11944,2.11944,2.11703,2.11808,7630000.0
2008-07-03 19:14:00,2.11478,2.11885,2.11478,2.11695,9750000.0
2008-07-03 19:15:00,2.11778,2.11932,2.11208,2.11349,10250000.0
2008-07-03 19:16:00,2.11764,2.11874,2.11312,2.1186,15880000.0
2008-07-03 19:17:00,2.11675,2.11886,2.11675,2.11886,10880000.0
2008-07-03 19:18:00,2.11895,2.11928,2.11533,2.11546,14750000.0
2008-07-03 19:19:00,2.11877,2.11891,2.11355,2.11355,10380000.0
2008-07-03 19:20:00,2.11899,2.11947,2.11671,2.1172,10500000.0
2008-07-03 19:21:00,2.12055,2.12055,2.11266,2.11774,8880000.0
2008-07-03 19:22:00,2.11816,2.1193,2.11619,2.1193,10250000.0
2008-07-03 19:23:00,2.11896,2.11896,2.11508,2.11888,10500000.0
2008-07-03 19:24:00,2.11819,2.11862,2.11433,2.11703,9000000.0
2008-07-03 19:25:00,2.1178,2.11807,2.11131,2.11807,5750000.0
2008-07-03 19:26:00,2.11729,2.11797,2.11671,2.11771,6000000.0
2008-07-03 19:27:00,2.11335,2.11723,2.11335,2.11702,5250000.0
2008-07-03 19:28:00,2.11862,2.11907,2.11402,2.11714,7750000.0
2008-07-03 19:29:00,2.11887,2.11887,2.11446,2.11616,16750000.0
2008-07-03 19:30:00,2.11401,2.11953,2.11401,2.11879,5880000.0
2008-07-03 19:31:00,2.11833,2.11943,2.11438,2.11825,18130000.0
2008-07-03 19:32:00,2.11712,2.11838,2.1148,2.11838,7250000.0
2008-07-03 19:33:00,2.11663,2.11883,2.11328,2.11623,10250000.0
2008-07-03 19:34:00,2.11761,2.11843,2.11486,2.11641,11880000.0
2008-07-03 19:35:00,2.11906,2.11906,2.11397,2.11833,7000000.0
2008-07-03 19:36:00,2.11439,2.11955,2.11412,2.11955,7250000.0
2008-07-03 19:37:00,2.1185,2.1185,2.11466,2.11657,8750000.0
2008-07-03 19:38:00,2.11922,2.11942,2.11469,2.11469,7000000.0
2008-07-03 19:39:00,2.11675,2.11845,2.11578,2.11632,5880000.0
2008-07-03 19:40:00,2.11907,2.11907,2.11704,2.11854,8760000.0
2008-07-03 19:41:00,2.11918,2.11967,2.1153,2.11562,6750000.0
2008-07-03 19:42:00,2.11982,2.12052,2.11968,2.12052,7500000.0
2008-07-03 19:43:00,2.11853,2.12038,2.11853,2.11973,6130000.0
2008-07-03 19:44:00,2.11845,2.11882,2.11487,2.11832,8750000.0
2008-07-03 19:45:00,2.11724,2.11899,2.11473,2.11657,12880000.0
2008-07-03 19:46:00,2.11595,2.11818,2.11457,2.11671,4880000.0
2008-07-03 19:47:00,2.1162,2.11833,2.11604,2.11767,8500000.0
2008-07-03 19:48:00,2.1185,2.11867,2.1166,2.11837,8500000.0
2008-07-03 19:49:00,2.11554,2.11897,2.11379,2.11379,7750000.0
2008-07-03 19:50:00,2.11597,2.1182,2.11246,2.11668,8750000.0
2008-07-03 19:51:00,2.11725,2.11781,2.11358,2.1176,7250000.0
2008-07-03 19:52:00,2.11765,2.12022,2.11588,2.11901,11630000.0
2008-07-03 19:53:00,2.11767,2.11975,2.11523,2.11728,7500000.0
2008-07-03 19:54:00,2.11663,2.11975,2.11544,2.11544,6250000.0
2008-07-03 19:55:00,2.11771,2.11984,2.11768,2.11984,10500000.0
2008-07-03 19:56:00,2.11938,2.11951,2.11451,2.11898,8010000.0
2008-07-03 19:57:00,2.12029,2.12029,2.11317,2.11317,17000000.0
2008-07-03 19:58:00,2.11549,2.11847,2.11526,2.11748,8380000.0
2008-07-03 19:59:00,2.11588,2.11816,2.11569,2.11816,5500000.0
2008-07-03 20:00:00,2.1187,2.11926,2.11707,2.11918,11880000.0
2008-07-03 20:01:00,2.11531,2.119,2.11531,2.11578,10000000.0
2008-07-03 20:02:00,2.11768,2.11952,2.11629,2.11858,8000000.0
2008-07-03 20:03:00,2.11943,2.11943,2.11602,2.11835,7500000.0
2008-07-03 20:04:00,2.11943,2.11943,2.11747,2.11747,8000000.0
2008-07-03 20:05:00,2.11893,2.11914,2.11591,2.11914,9500000.0
2008-07-03 20:06:00,2.11551,2.11839,2.11322,2.11712,11750000.0
2008-07-03 20:07:00,2.11852,2.11976,2.11747,2.11907,9500000.0
2008-07-03 20:08:00,2.11739,2.11885,2.11704,2.11764,5500000.0
2008-07-03 20:09:00,2.11749,2.11911,2.11436,2.11911,11750000.0
2008-07-03 20:10:00,2.11582,2.11948,2.11582,2.11881,7250000.0
2008-07-03 20:11:00,2.11686,2.11896,2.11606,2.11858,9750000.0
2008-07-03 20:12:00,2.1185,2.1185,2.11406,2.1181,8500000.0
2008-07-03 20:13:00,2.11692,2.1187,2.11263,2.11787,5880000.0
2008-07-03 20:14:00,2.11584,2.11924,2.11527,2.11885,13880000.0
2008-07-03 20:15:00,2.11564,2.11841,2.11452,2.11552,10880000.0
2008-07-03 20:16:00,2.11293,2.11774,2.11293,2.11724,10880000.0
2008-07-03 20:17:00,2.11432,2.11831,2.11225,2.11225,7000000.0
2008-07-03 20:18:00,2.11658,2.11815,2.11379,2.11645,7880000.0
2008-07-03 20:19:00,2.11524,2.11838,2.11058,2.11838,7500000.0
2008-07-03 20:20:00,2.11438,2.118,2.11438,2.11698,11000000.0
2008-07-03 20:21:00,2.11768,2.11832,2.11416,2.11629,13250000.0
2008-07-03 20:22:00,2.11823,2.11823,2.11618,2.11618,10750000.0
2008-07-03 20:23:00,2.11424,2.11776,2.11391,2.11391,6510000.0
2008-07-03 20:24:00,2.11541,2.11859,2.11533,2.11533,10000000.0
2008-07-03 20:25:00,2.11628,2.11807,2.11563,2.11625,12880000.0
2008-07-03 20:26:00,2.1192,2.12105,2.11564,2.11571,13500000.0
2008-07-03 20:27:00,2.11901,2.11912,2.11497,2.11688,8500000.0
2008-07-03 20:28:00,2.11655,2.11748,2.11314,2.11638,5250000.0
2008-07-03 20:29:00,2.11818,2.11818,2.11621,2.11762,8630000.0
2008-07-03 20:30:00,2.11826,2.11826,2.11315,2.1161,12000000.0
2008-07-03 20:31:00,2.11629,2.11785,2.11291,2.11291,10630000.0
2008-07-03 20:32:00,2.11777,2.11777,2.11395,2.11644,9750000.0
2008-07-03 20:33:00,2.11505,2.11796,2.11314,2.11371,12500000.0
2008-07-03 20:34:00,2.11436,2.11795,2.11436,2.11571,7750000.0
2008-07-03 20:35:00,2.11684,2.11843,2.1162,2.11641,5250000.0
2008-07-03 20:36:00,2.11486,2.11838,2.11465,2.11831,6500000.0
2008-07-03 20:37:00,2.11546,2.11816,2.11347,2.11561,11880000.0
2008-07-03 20:38:00,2.11848,2.11848,2.11464,2.11637,11000000.0
2008-07-03 20:39:00,2.11654,2.11856,2.11481,2.11481,5380000.0
2008-07-03 20:40:00,2.11407,2.11702,2.11182,2.11691,12000000.0
2008-07-03 20:41:00,2.11633,2.11864,2.11402,2.11831,14250000.0
2008-07-03 20:42:00,2.11501,2.11997,2.11501,2.11857,8500000.0
2008-07-03 20:43:00,2.11893,2.11893,2.11508,2.11603,6500000.0
2008-07-03 20:44:00,2.11711,2.11905,2.11298,2.11884,10500000.0
2008-07-03 20:45:00,2.11762,2.11762,2.11617,2.11617,5250000.0
2008-07-03 20:46:00,2.116,2.11795,2.11303,2.11795,5500000.0
2008-07-03 20:47:00,2.11849,2.11849,2.1133,2.11585,11500000.0
2008-07-03 20:48:00,2.11641,2.1178,2.11274,2.11593,5250000.0
2008-07-03 20:49:00,2.1175,2.11842,2.11426,2.11828,7750000.0
2008-07-03 20:50:00,2.11458,2.11806,2.11458,2.11615,10000000.0
2008-07-03 20:51:00,2.11375,2.11734,2.11245,2.11574,7000000.0
2008-07-03 20:52:00,2.11835,2.11835,2.11182,2.1177,6500000.0
2008-07-03 20:53:00,2.11843,2.11843,2.11306,2.11568,7000000.0
2008-07-03 20:54:00,2.11516,2.11831,2.11493,2.11831,7000000.0
2008-07-03 20:55:00,2.11687,2.11863,2.11455,2.11821,9250000.0
2008-07-03 20:56:00,2.11482,2.1182,2.11482,2.1153,5750000.0
2008-07-03 20:57:00,2.11786,2.11786,2.1124,2.1166,10250000.0
2008-07-03 20:58:00,2.11561,2.11855,2.11367,2.11742,12000000.0
2008-07-03 20:59:00,2.11774,2.11774,2.11168,2.11759,12500000.0
2008-07-03 21:00:00,2.11679,2.11766,2.11443,2.11578,9130000.0
2008-07-03 21:01:00,2.11584,2.11779,2.11379,2.11779,6380000.0
2008-07-03 21:02:00,2.1144,2.11751,2.11439,2.11439,12630000.0
2008-07-03 21:03:00,2.11672,2.11796,2.11672,2.11712,8250000.0
2008-07-03 21:04:00,2.11607,2.11725,2.11538,2.11538,6000000.0
2008-07-03 21:05:00,2.11756,2.1178,2.1152,2.1178,5880000.0
2008-07-03 21:06:00,2.11598,2.1178,2.11373,2.1148,7630000.0
2008-07-03 21:07:00,2.1164,2.11702,2.11412,2.11641,10000000.0
2008-07-03 21:08:00,2.11631,2.11823,2.11546,2.11822,13380000.0
2008-07-03 21:09:00,2.11566,2.11797,2.11517,2.11573,8500000.0
2008-07-03 21:10:00,2.11576,2.11792,2.11491,2.11491,6750000.0
2008-07-03 21:11:00,2.11781,2.11781,2.11374,2.11597,5500000.0
2008-07-03 21:12:00,2.11808,2.11808,2.11273,2.11273,6000000.0
2008-07-03 21:13:00,2.11829,2.11829,2.11406,2.11596,8500000.0
2008-07-03 21:14:00,2.11811,2.11811,2.1138,2.1138,5500000.0
2008-07-03 21:15:00,2.11654,2.11791,2.11274,2.11445,7750000.0
2008-07-03 21:16:00,2.11535,2.11804,2.11305,2.11305,6750000.0
2008-07-03 21:17:00,2.11382,2.11849,2.11288,2.11849,8380000.0
2008-07-03 21:18:00,2.11862,2.11862,2.11366,2.11599,9880000.0
2008-07-03 21:19:00,2.11734,2.11788,2.11449,2.11788,5250000.0
2008-07-03 21:20:00,2.11583,2.11743,2.11297,2.11718,11500000.0
2008-07-03 21:21:00,2.1149,2.11775,2.11477,2.11617,9250000.0
2008-07-03 21:22:00,2.11393,2.12,2.11393,2.11897,9760000.0
2008-07-03 21:23:00,2.11771,2.11771,2.11622,2.11622,5750000.0
2008-07-03 21:24:00,2.11761,2.11837,2.11587,2.11587,6750000.0
2008-07-03 21:25:00,2.11673,2.11784,2.11445,2.11515,8500000.0
2008-07-03 21:26:00,2.11658,2.11774,2.11388,2.11575,6630000.0
2008-07-03 21:27:00,2.11591,2.11881,2.11533,2.11533,6130000.0
2008-07-03 21:28:00,2.11568,2.11694,2.11314,2.11601,6250000.0
2008-07-03 21:29:00,2.11747,2.11822,2.11374,2.11796,9250000.0
2008-07-03 21:30:00,2.11627,2.11706,2.11125,2.11671,8380000.0
2008-07-03 21:31:00,2.11323,2.11781,2.1126,2.11316,9270000.0
2008-07-03 21:32:00,2.11467,2.11787,2.11253,2.1155,5250000.0
2008-07-03 21:33:00,2.118,2.11947,2.11648,2.11862,5250000.0
2008-07-03 21:34:00,2.11612,2.11825,2.11444,2.11714,9880000.0
2008-07-03 21:35:00,2.11407,2.11964,2.11407,2.11675,6750000.0
2008-07-03 21:36:00,2.11617,2.11821,2.11601,2.11821,6250000.0
2008-07-03 21:38:00,2.11413,2.11803,2.11413,2.11423,9750000.0
2008-07-03 21:39:00,2.11737,2.11737,2.11242,2.11698,13250000.0
2008-07-03 21:40:00,2.11766,2.11799,2.11448,2.11799,5250000.0
2008-07-03 21:41:00,2.11774,2.11774,2.11351,2.11351,8250000.0
2008-07-03 21:42:00,2.11541,2.11796,2.11541,2.11796,6250000.0
2008-07-03 21:43:00,2.116,2.11792,2.11537,2.11537,7750000.0
2008-07-03 21:44:00,2.11537,2.11739,2.11534,2.1157,5880000.0
2008-07-03 21:45:00,2.11731,2.11731,2.11371,2.11371,10750000.0
2008-07-03 21:46:00,2.11746,2.11746,2.11349,2.11637,8750000.0
2008-07-03 21:47:00,2.11484,2.11675,2.11254,2.11675,9000000.0
2008-07-03 21:48:00,2.11623,2.1169,2.11082,2.11541,8750000.0
2008-07-03 21:49:00,2.11594,2.11594,2.11179,2.11179,5750000.0
2008-07-03 21:50:00,2.11445,2.11722,2.11281,2.11722,7750000.0
2008-07-03 21:52:00,2.11634,2.11742,2.11313,2.11555,5500000.0
2008-07-03 21:53:00,2.11695,2.11753,2.11426,2.11715,8880000.0
2008-07-03 21:54:00,2.11365,2.11656,2.11308,2.11515,8250000.0
2008-07-03 21:55:00,2.11483,2.11748,2.11483,2.11748,12750000.0
2008-07-03 21:56:00,2.1157,2.1168,2.11306,2.1135,5250000.0
2008-07-03 21:57:00,2.11264,2.11619,2.11264,2.11285,7630000.0
2008-07-03 21:58:00,2.11543,2.11664,2.11448,2.11664,6000000.0
2008-07-03 21:59:00,2.11502,2.117,2.11261,2.11261,11380000.0
2008-07-03 22:00:00,2.11727,2.11746,2.11444,2.11557,7880000.0
2008-07-03 22:01:00,2.11589,2.11612,2.11405,2.1161,5500000.0
2008-07-03 22:02:00,2.11532,2.11768,2.11387,2.11768,8250000.0
2008-07-03 22:03:00,2.11443,2.11743,2.11338,2.11743,9750000.0
2008-07-03 22:04:00,2.11243,2.11703,2.11243,2.1159,6250000.0
2008-07-03 22:05:00,2.11714,2.11714,2.11338,2.11338,5250000.0
2008-07-03 22:06:00,2.11632,2.11794,2.11337,2.11571,9500000.0
2008-07-03 22:07:00,2.11358,2.11649,2.11358,2.11598,6250000.0
2008-07-03 22:08:00,2.11593,2.11714,2.11561,2.11561,8250000.0
2008-07-03 22:09:00,2.11582,2.11731,2.11324,2.11561,8750000.0
2008-07-03 22:10:00,2.11404,2.11787,2.11171,2.11787,13250000.0
2008-07-03 22:12:00,2.11622,2.11832,2.11622,2.11812,5250000.0
2008-07-03 22:13:00,2.11738,2.11822,2.11657,2.11821,6000000.0
2008-07-03 22:14:00,2.11429,2.11773,2.11429,2.11606,6000000.0
2008-07-03 22:15:00,2.11448,2.11812,2.11322,2.11772,9250000.0
2008-07-03 22:16:00,2.1162,2.11802,2.11426,2.11788,7750000.0
2008-07-03 22:17:00,2.11834,2.11834,2.11139,2.11667,8750000.0
2008-07-03 22:18:00,2.11792,2.11843,2.11742,2.11843,7750000.0
2008-07-03 22:19:00,2.11628,2.11873,2.11628,2.11727,5500000.0
2008-07-03 22:21:00,2.11581,2.11717,2.11581,2.11619,7260000.0
2008-07-03 22:22:00,2.116,2.11819,2.11424,2.11816,7380000.0
2008-07-03 22:23:00,2.11676,2.11814,2.11325,2.11325,7250000.0
2008-07-03 22:24:00,2.11835,2.11835,2.11484,2.11644,8880000.0
2008-07-03 22:25:00,2.11649,2.11781,2.11486,2.1173,6000000.0
2008-07-03 22:26:00,2.11788,2.11806,2.11524,2.11711,7250000.0
2008-07-03 22:27:00,2.11799,2.11962,2.11386,2.11473,6500000.0
2008-07-03 22:28:00,2.11739,2.11798,2.11486,2.11553,8500000.0
2008-07-03 22:29:00,2.11703,2.1183,2.11562,2.11798,8380000.0
2008-07-03 22:30:00,2.11681,2.11842,2.11399,2.11842,9500000.0
2008-07-03 22:31:00,2.1167,2.11781,2.11418,2.11717,7630000.0
2008-07-03 22:32:00,2.11676,2.11804,2.11578,2.11711,7250000.0
2008-07-03 22:33:00,2.11802,2.11951,2.11625,2.11862,11000000.0
2008-07-03 22:34:00,2.11763,2.11824,2.11441,2.11441,8500000.0
2008-07-03 22:35:00,2.11899,2.11902,2.11551,2.11792,6500000.0
2008-07-03 22:36:00,2.11821,2.11862,2.11641,2.11746,5250000.0
2008-07-03 22:37:00,2.11568,2.11937,2.11543,2.11875,9500000.0
2008-07-03 22:38:00,2.1189,2.1189,2.11489,2.11835,8000000.0
2008-07-03 22:39:00,2.11483,2.11828,2.11483,2.11519,7500000.0
2008-07-03 22:40:00,2.11832,2.11832,2.11618,2.11771,7250000.0
2008-07-03 22:41:00,2.11832,2.11832,2.11737,2.11831,5750000.0
2008-07-03 22:42:00,2.11833,2.11893,2.11421,2.11421,8000000.0
2008-07-03 22:43:00,2.11211,2.1179,2.11211,2.1179,10630000.0
2008-07-03 22:44:00,2.11839,2.11863,2.11434,2.11811,6250000.0
2008-07-03 22:45:00,2.11709,2.11789,2.11496,2.11789,9500000.0
2008-07-03 22:46:00,2.1165,2.11835,2.11293,2.11723,7750000.0
2008-07-03 22:47:00,2.11846,2.11846,2.11436,2.11842,5750000.0
2008-07-03 22:48:00,2.11665,2.11899,2.11543,2.118,7750000.0
2008-07-03 22:49:00,2.11777,2.11777,2.1136,2.11376,8000000.0
2008-07-03 22:50:00,2.11668,2.11829,2.11456,2.11812,9000000.0
2008-07-03 22:51:00,2.11284,2.11715,2.11136,2.11659,8500000.0
2008-07-03 22:52:00,2.11392,2.11744,2.11357,2.11621,6000000.0
2008-07-03 22:53:00,2.11788,2.11815,2.1136,2.11578,6500000.0
2008-07-03 22:54:00,2.11594,2.11781,2.1142,2.11744,7000000.0
2008-07-03 22:55:00,2.11704,2.11704,2.11363,2.11495,6760000.0
2008-07-03 22:56:00,2.11637,2.11697,2.11215,2.11686,6250000.0
2008-07-03 22:57:00,2.11563,2.11669,2.11293,2.11554,5130000.0
2008-07-03 22:58:00,2.11508,2.11641,2.11043,2.11296,6640000.0
2008-07-03 22:59:00,2.11578,2.11693,2.11511,2.11552,6250000.0
2008-07-03 23:00:00,2.11717,2.11759,2.11307,2.11709,7880000.0
2008-07-03 23:01:00,2.11541,2.11687,2.11466,2.11638,7750000.0
2008-07-03 23:02:00,2.11607,2.11739,2.11296,2.11296,8750000.0
2008-07-03 23:03:00,2.11726,2.11726,2.1135,2.11674,6630000.0
2008-07-03 23:04:00,2.11525,2.11705,2.11256,2.11705,8500000.0
2008-07-03 23:05:00,2.1131,2.11786,2.11199,2.11759,5750000.0
2008-07-03 23:06:00,2.11247,2.11693,2.11247,2.11555,8750000.0
2008-07-03 23:07:00,2.11604,2.11844,2.1145,2.1163,8250000.0
2008-07-03 23:09:00,2.11731,2.11768,2.11314,2.11603,7000000.0
2008-07-03 23:10:00,2.11785,2.11785,2.1141,2.11458,10000000.0
2008-07-03 23:11:00,2.11459,2.11626,2.11281,2.11323,5250000.0
2008-07-03 23:12:00,2.11567,2.11778,2.11236,2.11778,9750000.0
2008-07-03 23:13:00,2.11455,2.11674,2.11192,2.1161,6630000.0
2008-07-03 23:14:00,2.11551,2.11808,2.11301,2.11614,8250000.0
2008-07-03 23:15:00,2.11196,2.11834,2.11196,2.11819,8500000.0
2008-07-03 23:16:00,2.11452,2.11815,2.11452,2.11792,6750000.0
2008-07-03 23:18:00,2.11711,2.1185,2.1157,2.1157,9000000.0
2008-07-03 23:19:00,2.11677,2.11879,2.11352,2.11863,7630000.0
2008-07-03 23:20:00,2.11647,2.11861,2.11579,2.11861,10880000.0
2008-07-03 23:21:00,2.11548,2.11789,2.11548,2.11789,10250000.0
2008-07-03 23:22:00,2.11793,2.11803,2.11435,2.11762,10010000.0
2008-07-03 23:23:00,2.11643,2.11878,2.11388,2.11812,10000000.0
2008-07-03 23:24:00,2.11825,2.11825,2.11445,2.11676,6260000.0
2008-07-03 23:25:00,2.11778,2.11804,2.11412,2.11608,8250000.0
2008-07-03 23:26:00,2.11785,2.11922,2.11403,2.11691,8880000.0
2008-07-03 23:27:00,2.11743,2.11814,2.11657,2.1168,8000000.0
2008-07-03 23:28:00,2.11887,2.11908,2.11507,2.11625,8500000.0
2008-07-03 23:29:00,2.11789,2.11919,2.11745,2.11919,6750000.0
2008-07-03 23:30:00,2.11511,2.11851,2.11511,2.11851,10500000.0
2008-07-03 23:31:00,2.1167,2.11835,2.11437,2.11522,11510000.0
2008-07-03 23:32:00,2.11672,2.11762,2.11349,2.11479,9000000.0
2008-07-03 23:33:00,2.11714,2.11859,2.11354,2.1179,6390000.0
2008-07-03 23:34:00,2.1171,2.1171,2.11262,2.11672,9250000.0
2008-07-03 23:35:00,2.11672,2.11793,2.11438,2.11694,10750000.0
2008-07-03 23:36:00,2.11848,2.11852,2.11463,2.11761,15130000.0
2008-07-03 23:37:00,2.11891,2.11902,2.11566,2.11705,8750000.0
2008-07-03 23:38:00,2.11788,2.11788,2.11688,2.11726,7630000.0
2008-07-03 23:39:00,2.11532,2.11868,2.11532,2.11767,7380000.0
2008-07-03 23:40:00,2.11565,2.11658,2.11548,2.11612,9250000.0
2008-07-03 23:41:00,2.11755,2.11837,2.11455,2.11837,7750000.0
2008-07-03 23:42:00,2.11518,2.11748,2.11269,2.11748,7000000.0
2008-07-03 23:43:00,2.11822,2.11822,2.11499,2.11773,9130000.0
2008-07-03 23:44:00,2.11747,2.11747,2.11395,2.11413,5500000.0
2008-07-03 23:45:00,2.11374,2.11744,2.11374,2.1173,8750000.0
2008-07-03 23:46:00,2.11584,2.11812,2.11584,2.11811,7000000.0
2008-07-03 23:47:00,2.11707,2.11794,2.11485,2.11794,11880000.0
2008-07-03 23:48:00,2.1162,2.11746,2.11614,2.11746,8380000.0
2008-07-03 23:49:00,2.11669,2.11767,2.11276,2.11767,5500000.0
2008-07-03 23:50:00,2.11692,2.11692,2.11197,2.11691,9500000.0
2008-07-03 23:51:00,2.11717,2.11806,2.11326,2.11801,5630000.0
2008-07-03 23:52:00,2.1177,2.11934,2.11378,2.11864,12500000.0
2008-07-03 23:53:00,2.11659,2.11728,2.113,2.11487,12750000.0
2008-07-03 23:55:00,2.11764,2.11838,2.11664,2.11664,7750000.0
2008-07-03 23:56:00,2.11474,2.11836,2.11474,2.11531,7500000.0
2008-07-03 23:57:00,2.11686,2.11816,2.11346,2.1171,9750000.0
2008-07-03 23:58:00,2.11868,2.11868,2.11476,2.11756,7630000.0
2008-07-03 23:59:00,2.119,2.11912,2.11663,2.11727,8750000.0
2008-07-04 00:00:00,2.11828,2.11828,2.11369,2.11682,9000000.0
2008-07-04 00:01:00,2.11731,2.11853,2.11396,2.11396,6750000.0
2008-07-04 00:02:00,2.11706,2.11861,2.11638,2.1181,8250000.0
2008-07-04 00:03:00,2.11369,2.11834,2.11369,2.11663,8500000.0
2008-07-04 00:04:00,2.11491,2.11839,2.11491,2.11797,8500000.0
2008-07-04 00:05:00,2.11668,2.11894,2.11283,2.11806,13880000.0
2008-07-04 00:06:00,2.11652,2.11738,2.11233,2.1166,8500000.0
2008-07-04 00:07:00,2.11341,2.11765,2.11341,2.11707,7380000.0
2008-07-04 00:08:00,2.11512,2.11777,2.11347,2.11712,7750000.0
2008-07-04 00:09:00,2.11578,2.11728,2.11443,2.11679,6250000.0
2008-07-04 00:10:00,2.11627,2.11871,2.11347,2.11854,5250000.0
2008-07-04 00:12:00,2.11662,2.11845,2.11662,2.11843,9000000.0
2008-07-04 00:13:00,2.11666,2.119,2.11579,2.11858,6500000.0
2008-07-04 00:14:00,2.1159,2.11842,2.11429,2.11676,10750000.0
2008-07-04 00:15:00,2.1171,2.11773,2.11607,2.11712,9500000.0
2008-07-04 00:16:00,2.11464,2.11824,2.1145,2.1145,9380000.0
2008-07-04 00:17:00,2.11807,2.11855,2.11394,2.11546,5260000.0
2008-07-04 00:18:00,2.1171,2.11932,2.11616,2.11932,9250000.0
2008-07-04 00:19:00,2.11728,2.11961,2.11708,2.11874,6750000.0
2008-07-04 00:20:00,2.11518,2.11798,2.11391,2.11391,6630000.0
2008-07-04 00:22:00,2.11819,2.11897,2.11718,2.11897,5250000.0
2008-07-04 00:23:00,2.11874,2.11874,2.11544,2.11557,15750000.0
2008-07-04 00:24:00,2.11791,2.11875,2.11614,2.11849,13750000.0
2008-07-04 00:25:00,2.11831,2.11836,2.11459,2.11459,11750000.0
2008-07-04 00:26:00,2.11549,2.11888,2.11549,2.11888,6750000.0
2008-07-04 00:27:00,2.11583,2.11845,2.11472,2.11746,8500000.0
2008-07-04 00:28:00,2.11671,2.11876,2.11495,2.11811,8250000.0
2008-07-04 00:29:00,2.11887,2.11916,2.11235,2.11899,15130000.0
2008-07-04 00:30:00,2.11786,2.11875,2.11309,2.11747,9630000.0
2008-07-04 00:31:00,2.11509,2.1186,2.11382,2.11812,11500000.0
2008-07-04 00:32:00,2.1185,2.11878,2.11456,2.11878,12630000.0
2008-07-04 00:33:00,2.11503,2.11837,2.11503,2.11687,8250000.0
2008-07-04 00:34:00,2.11879,2.11879,2.11465,2.11821,5250000.0
2008-07-04 00:35:00,2.11802,2.11853,2.1145,2.1182,5250000.0
2008-07-04 00:36:00,2.11951,2.11951,2.11641,2.11698,6750000.0
2008-07-04 00:37:00,2.11727,2.11885,2.11692,2.11882,7510000.0
2008-07-04 00:38:00,2.11757,2.11798,2.11422,2.11767,12500000.0
2008-07-04 00:39:00,2.11623,2.11756,2.11374,2.11374,5630000.0
2008-07-04 00:40:00,2.11704,2.11839,2.11495,2.1182,7130000.0
2008-07-04 00:41:00,2.11632,2.11802,2.11434,2.11786,5500000.0
2008-07-04 00:42:00,2.11698,2.11875,2.11303,2.11875,11250000.0
2008-07-04 00:43:00,2.1131,2.11791,2.1131,2.11703,7380000.0
2008-07-04 00:44:00,2.11097,2.11691,2.11097,2.11691,5750000.0
2008-07-04 00:45:00,2.11651,2.11864,2.11496,2.11845,10010000.0
2008-07-04 00:46:00,2.11804,2.11883,2.11567,2.11636,9750000.0
2008-07-04 00:47:00,2.11627,2.11756,2.11622,2.11704,7250000.0
2008-07-04 00:48:00,2.11286,2.11769,2.11271,2.11695,5500000.0
2008-07-04 00:49:00,2.11743,2.11871,2.11616,2.11773,7750000.0
2008-07-04 00:50:00,2.1168,2.11838,2.11477,2.11833,7000000.0
2008-07-04 00:51:00,2.11693,2.11891,2.11361,2.1181,11750000.0
2008-07-04 00:52:00,2.11794,2.11914,2.1139,2.11637,6500000.0
2008-07-04 00:53:00,2.11838,2.11838,2.11379,2.1154,17130000.0
2008-07-04 00:54:00,2.117,2.11715,2.11482,2.11715,6500000.0
2008-07-04 00:55:00,2.11618,2.11926,2.11515,2.11515,7630000.0
2008-07-04 00:56:00,2.11861,2.12021,2.11572,2.11872,11250000.0
2008-07-04 00:57:00,2.1185,2.1185,2.11663,2.11792,5880000.0
2008-07-04 00:58:00,2.11631,2.11818,2.11467,2.11616,11250000.0
2008-07-04 00:59:00,2.11777,2.11847,2.11718,2.11847,9250000.0
2008-07-04 01:00:00,2.11754,2.11837,2.11452,2.11452,9500000.0
2008-07-04 01:01:00,2.11748,2.11862,2.11686,2.11747,8500000.0
2008-07-04 01:02:00,2.11472,2.11827,2.11431,2.11716,8760000.0
2008-07-04 01:03:00,2.11885,2.11885,2.11152,2.1179,13500000.0
2008-07-04 01:04:00,2.11842,2.12125,2.11465,2.11912,14880000.0
2008-07-04 01:05:00,2.11777,2.1178,2.11267,2.11771,10750000.0
2008-07-04 01:06:00,2.11699,2.11866,2.11699,2.11866,7250000.0
2008-07-04 01:07:00,2.11849,2.1186,2.11363,2.1186,10130000.0
2008-07-04 01:08:00,2.11659,2.11801,2.11532,2.11799,7750000.0
2008-07-04 01:09:00,2.11645,2.11829,2.11237,2.11829,5250000.0
2008-07-04 01:10:00,2.1175,2.11845,2.11738,2.11845,7000000.0
2008-07-04 01:11:00,2.11829,2.11829,2.11679,2.11712,5500000.0
2008-07-04 01:12:00,2.11733,2.11798,2.11622,2.11798,10750000.0
2008-07-04 01:13:00,2.11669,2.11842,2.11486,2.11769,12000000.0
2008-07-04 01:15:00,2.11752,2.11773,2.1142,2.11757,5500000.0
2008-07-04 01:16:00,2.11701,2.11814,2.11348,2.11802,10630000.0
2008-07-04 01:17:00,2.11838,2.11847,2.11475,2.11847,7250000.0
2008-07-04 01:18:00,2.11339,2.11818,2.11339,2.11818,7500000.0
2008-07-04 01:19:00,2.11782,2.11845,2.11574,2.11779,9130000.0
2008-07-04 01:20:00,2.11646,2.1187,2.11423,2.11728,15380000.0
2008-07-04 01:21:00,2.11701,2.11846,2.11502,2.11519,9880000.0
2008-07-04 01:22:00,2.11509,2.11962,2.11252,2.11252,17500000.0
2008-07-04 01:23:00,2.11844,2.1188,2.11456,2.11798,14500000.0
2008-07-04 01:24:00,2.11581,2.11964,2.11581,2.11603,11500000.0
2008-07-04 01:25:00,2.11919,2.11994,2.11295,2.1167,9000000.0
2008-07-04 01:26:00,2.12011,2.12011,2.11463,2.11908,7510000.0
2008-07-04 01:27:00,2.11813,2.12111,2.11603,2.11801,10000000.0
2008-07-04 01:28:00,2.12006,2.12006,2.11636,2.1186,6000000.0
2008-07-04 01:29:00,2.11962,2.11976,2.11723,2.11723,9750000.0
2008-07-04 01:30:00,2.11679,2.12014,2.11521,2.11888,9250000.0
2008-07-04 01:31:00,2.11779,2.11975,2.11593,2.11973,10380000.0
2008-07-04 01:32:00,2.11875,2.11943,2.11815,2.1183,5750000.0
2008-07-04 01:33:00,2.118,2.11905,2.11651,2.11867,13130000.0
2008-07-04 01:34:00,2.11757,2.11896,2.11361,2.1179,9130000.0
2008-07-04 01:35:00,2.11579,2.11929,2.11579,2.11738,5250000.0
2008-07-04 01:36:00,2.11793,2.11917,2.11701,2.11701,8250000.0
2008-07-04 01:37:00,2.1181,2.12194,2.11652,2.11966,12500000.0
2008-07-04 01:38:00,2.11926,2.11996,2.11893,2.11893,7000000.0
2008-07-04 01:39:00,2.12007,2.12007,2.11445,2.1181,5250000.0
2008-07-04 01:40:00,2.11836,2.12012,2.11823,2.12012,6000000.0
2008-07-04 01:41:00,2.11882,2.12082,2.11752,2.11752,6130000.0
2008-07-04 01:42:00,2.12017,2.12081,2.11962,2.12001,5250000.0
2008-07-04 01:43:00,2.11877,2.12069,2.1166,2.11928,8000000.0
2008-07-04 01:44:00,2.11952,2.12186,2.11952,2.12029,5250000.0
2008-07-04 01:45:00,2.11957,2.12228,2.11831,2.12002,9380000.0
2008-07-04 01:46:00,2.11917,2.12234,2.11917,2.121,12130000.0
2008-07-04 01:47:00,2.12216,2.12216,2.11892,2.12098,10500000.0
2008-07-04 01:48:00,2.12109,2.12262,2.1185,2.12208,15750000.0
2008-07-04 01:49:00,2.12054,2.12228,2.11894,2.12228,5750000.0
2008-07-04 01:50:00,2.11977,2.12195,2.11731,2.12055,19000000.0
2008-07-04 01:51:00,2.12108,2.12147,2.11886,2.12084,6000000.0
2008-07-04 01:52:00,2.12108,2.12147,2.11848,2.12106,10250000.0
2008-07-04 01:53:00,2.12063,2.12129,2.11865,2.11865,7130000.0
2008-07-04 01:54:00,2.12122,2.12151,2.11858,2.1201,10250000.0
2008-07-04 01:55:00,2.12026,2.12216,2.11739,2.12046,10250000.0
2008-07-04 01:56:00,2.11844,2.12113,2.1182,2.11996,8000000.0
2008-07-04 01:57:00,2.12071,2.12071,2.1197,2.11996,13500000.0
2008-07-04 01:58:00,2.12086,2.12101,2.11878,2.11934,7500000.0
2008-07-04 02:00:00,2.11874,2.12085,2.11874,2.12004,7750000.0
2008-07-04 02:01:00,2.11952,2.12132,2.11751,2.12132,6500000.0
2008-07-04 02:02:00,2.11982,2.12138,2.1163,2.11976,12750000.0
2008-07-04 02:03:00,2.12018,2.12115,2.11597,2.11754,7500000.0
2008-07-04 02:04:00,2.12024,2.12032,2.11553,2.11673,14000000.0
2008-07-04 02:05:00,2.11895,2.12041,2.11742,2.12041,6000000.0
2008-07-04 02:06:00,2.11961,2.12201,2.11852,2.11852,8250000.0
2008-07-04 02:07:00,2.12035,2.12118,2.11643,2.12003,12750000.0
2008-07-04 02:08:00,2.12051,2.12051,2.1192,2.11966,5380000.0
2008-07-04 02:09:00,2.11929,2.12001,2.11754,2.11774,10500000.0
2008-07-04 02:10:00,2.12135,2.12135,2.11912,2.11981,8500000.0
2008-07-04 02:11:00,2.12025,2.12065,2.11642,2.11642,9000000.0
2008-07-04 02:12:00,2.11919,2.11983,2.11867,2.11983,13250000.0
2008-07-04 02:13:00,2.11673,2.12137,2.11653,2.11874,11380000.0
2008-07-04 02:14:00,2.12162,2.12162,2.11536,2.11991,11000000.0
2008-07-04 02:15:00,2.11946,2.12124,2.11509,2.11964,13000000.0
2008-07-04 02:16:00,2.1215,2.1218,2.11699,2.12131,11630000.0
2008-07-04 02:17:00,2.11734,2.12078,2.11531,2.12078,8750000.0
2008-07-04 02:18:00,2.12188,2.12188,2.11762,2.12104,10000000.0
2008-07-04 02:19:00,2.11781,2.1201,2.11774,2.11985,7880000.0
2008-07-04 02:20:00,2.12076,2.12076,2.11657,2.11988,7000000.0
2008-07-04 02:21:00,2.12055,2.12092,2.11912,2.12092,9750000.0
2008-07-04 02:22:00,2.11996,2.11996,2.11857,2.11881,5750000.0
2008-07-04 02:23:00,2.11846,2.12018,2.11822,2.12014,9250000.0
2008-07-04 02:24:00,2.11885,2.11988,2.11504,2.11988,8750000.0
2008-07-04 02:25:00,2.11773,2.11998,2.11468,2.11468,6250000.0
2008-07-04 02:26:00,2.11973,2.12015,2.11643,2.11935,8000000.0
2008-07-04 02:27:00,2.11898,2.11986,2.11507,2.11875,12750000.0
2008-07-04 02:28:00,2.11974,2.11974,2.11464,2.11907,11500000.0
2008-07-04 02:29:00,2.11499,2.1195,2.11499,2.1195,7000000.0
2008-07-04 02:30:00,2.11895,2.11912,2.11656,2.11767,6000000.0
2008-07-04 02:31:00,2.11758,2.11951,2.11533,2.11941,12750000.0
2008-07-04 02:32:00,2.11738,2.11882,2.116,2.11714,8000000.0
2008-07-04 02:33:00,2.11391,2.11842,2.11326,2.11326,15250000.0
2008-07-04 02:34:00,2.1192,2.11974,2.11413,2.11891,12630000.0
2008-07-04 02:35:00,2.11538,2.11902,2.11471,2.11471,6250000.0
2008-07-04 02:36:00,2.11728,2.12111,2.11528,2.11631,8500000.0
2008-07-04 02:37:00,2.11786,2.11925,2.11554,2.11925,8250000.0
2008-07-04 02:38:00,2.11838,2.12091,2.11632,2.11828,9880000.0
2008-07-04 02:39:00,2.11717,2.11914,2.11629,2.11725,8000000.0
2008-07-04 02:40:00,2.11725,2.1186,2.11641,2.11659,12250000.0
2008-07-04 02:41:00,2.11363,2.11794,2.11328,2.1171,8380000.0
2008-07-04 02:42:00,2.11853,2.1191,2.1143,2.11744,11750000.0
2008-07-04 02:43:00,2.11796,2.11947,2.11594,2.11816,10750000.0
2008-07-04 02:44:00,2.11633,2.11848,2.11633,2.11813,7250000.0
2008-07-04 02:45:00,2.11669,2.11797,2.1123,2.11695,6750000.0
2008-07-04 02:46:00,2.11376,2.11819,2.11376,2.11707,8500000.0
2008-07-04 02:47:00,2.11792,2.11841,2.11618,2.11618,7130000.0
2008-07-04 02:48:00,2.11653,2.12029,2.11477,2.11883,12750000.0
2008-07-04 02:49:00,2.11584,2.11836,2.11584,2.11827,6000000.0
2008-07-04 02:50:00,2.11604,2.11795,2.11598,2.11794,9750000.0
2008-07-04 02:51:00,2.11861,2.11861,2.11564,2.11776,7000000.0
2008-07-04 02:52:00,2.11613,2.11821,2.11613,2.11821,8250000.0
2008-07-04 02:53:00,2.11681,2.1185,2.11635,2.1185,6000000.0
2008-07-04 02:54:00,2.11697,2.11931,2.11524,2.11734,5630000.0
2008-07-04 02:55:00,2.11633,2.11906,2.11611,2.11611,6750000.0
2008-07-04 02:56:00,2.11565,2.11747,2.11375,2.11375,8500000.0
2008-07-04 02:57:00,2.11555,2.11697,2.11284,2.11465,14750000.0
2008-07-04 02:58:00,2.11725,2.11725,2.11414,2.11691,5250000.0
2008-07-04 02:59:00,2.11707,2.11828,2.11424,2.11762,11380000.0
2008-07-04 03:00:00,2.11713,2.11715,2.1118,2.11679,8250000.0
2008-07-04 03:01:00,2.11543,2.11693,2.11251,2.11559,12880000.0
2008-07-04 03:02:00,2.1165,2.11682,2.11458,2.11555,8250000.0
2008-07-04 03:03:00,2.11368,2.11578,2.11368,2.11562,10750000.0
2008-07-04 03:04:00,2.11683,2.11736,2.1145,2.1145,7000000.0
2008-07-04 03:05:00,2.11707,2.11754,2.1135,2.11718,10500000.0
2008-07-04 03:06:00,2.11477,2.11742,2.1124,2.11549,10000000.0
2008-07-04 03:07:00,2.117,2.117,2.11405,2.11491,8000000.0
2008-07-04 03:08:00,2.11499,2.11763,2.11279,2.11684,9250000.0
2008-07-04 03:09:00,2.11788,2.11788,2.11586,2.11705,9750000.0
2008-07-04 03:10:00,2.11647,2.11843,2.11525,2.11525,9000000.0
2008-07-04 03:11:00,2.11562,2.11719,2.11227,2.11359,11130000.0
2008-07-04 03:12:00,2.11726,2.11744,2.11521,2.11691,6380000.0
2008-07-04 03:13:00,2.11706,2.11776,2.11457,2.11457,14250000.0
2008-07-04 03:14:00,2.11612,2.11779,2.11277,2.1175,5750000.0
2008-07-04 03:15:00,2.11366,2.11596,2.11192,2.11447,9000000.0
2008-07-04 03:16:00,2.11555,2.11753,2.11436,2.11534,10500000.0
2008-07-04 03:17:00,2.1173,2.11744,2.11304,2.11744,9000000.0
2008-07-04 03:18:00,2.11552,2.11673,2.11502,2.11573,8000000.0
2008-07-04 03:19:00,2.11787,2.11787,2.11568,2.11578,7750000.0
2008-07-04 03:20:00,2.11581,2.11681,2.11487,2.11681,6750000.0
2008-07-04 03:21:00,2.11701,2.11701,2.11216,2.11364,7000000.0
2008-07-04 03:22:00,2.11675,2.11718,2.11115,2.11115,8380000.0
2008-07-04 03:23:00,2.11376,2.11701,2.11189,2.11662,7750000.0
2008-07-04 03:24:00,2.11558,2.11803,2.11558,2.11803,3000000.0
2008-07-04 03:25:00,2.11567,2.11787,2.11393,2.11673,6000000.0
2008-07-04 03:26:00,2.11697,2.1177,2.11619,2.11746,5880000.0
2008-07-04 03:27:00,2.11473,2.11792,2.1133,2.11724,13750000.0
2008-07-04 03:28:00,2.11536,2.11696,2.11517,2.11579,5880000.0
2008-07-04 03:29:00,2.1148,2.11544,2.11413,2.11538,12130000.0
2008-07-04 03:30:00,2.11534,2.11754,2.11315,2.11686,8000000.0
2008-07-04 03:31:00,2.1167,2.1172,2.11261,2.11678,8630000.0
2008-07-04 03:32:00,2.1156,2.11734,2.11547,2.11724,10380000.0
2008-07-04 03:33:00,2.11311,2.11677,2.11311,2.11496,10250000.0
2008-07-04 03:34:00,2.1149,2.11751,2.11205,2.1165,7880000.0
2008-07-04 03:35:00,2.11655,2.11739,2.11552,2.11709,6000000.0
2008-07-04 03:36:00,2.11603,2.11755,2.11407,2.11755,7000000.0
2008-07-04 03:37:00,2.11723,2.11732,2.11505,2.11548,7750000.0
2008-07-04 03:38:00,2.11695,2.11695,2.11357,2.11692,6250000.0
2008-07-04 03:39:00,2.11541,2.11736,2.11366,2.11634,9630000.0
2008-07-04 03:40:00,2.11271,2.11723,2.11271,2.11662,11250000.0
2008-07-04 03:41:00,2.11468,2.11667,2.11468,2.1152,8250000.0
2008-07-04 03:42:00,2.11454,2.11688,2.11454,2.11688,10000000.0
2008-07-04 03:43:00,2.11511,2.11686,2.11511,2.11521,8750000.0
2008-07-04 03:44:00,2.11656,2.11656,2.11235,2.11483,5630000.0
2008-07-04 03:45:00,2.11755,2.11756,2.11467,2.11569,9250000.0
2008-07-04 03:46:00,2.11696,2.11797,2.11474,2.11577,9000000.0
2008-07-04 03:47:00,2.11685,2.11688,2.11514,2.11659,11000000.0
2008-07-04 03:48:00,2.11519,2.11721,2.11215,2.11504,8630000.0
2008-07-04 03:49:00,2.11702,2.11702,2.11298,2.11684,5500000.0
2008-07-04 03:50:00,2.1133,2.11682,2.1133,2.11408,5750000.0
2008-07-04 03:51:00,2.11536,2.11629,2.11213,2.11629,9630000.0
2008-07-04 03:52:00,2.11635,2.11635,2.11205,2.11321,9250000.0
2008-07-04 03:53:00,2.11647,2.1166,2.1112,2.11448,8500000.0
2008-07-04 03:54:00,2.11691,2.11698,2.11328,2.11698,6000000.0
2008-07-04 03:55:00,2.11739,2.1174,2.113,2.11616,10000000.0
2008-07-04 03:56:00,2.11365,2.11717,2.11326,2.11717,9250000.0
2008-07-04 03:57:00,2.11676,2.11676,2.11254,2.11602,8000000.0
2008-07-04 03:58:00,2.11512,2.11647,2.11258,2.11647,7010000.0
2008-07-04 03:59:00,2.1165,2.1165,2.11314,2.11575,9750000.0
2008-07-04 04:00:00,2.11694,2.11694,2.11079,2.11524,5500000.0
2008-07-04 04:01:00,2.11549,2.11658,2.11327,2.11606,12750000.0
2008-07-04 04:02:00,2.11297,2.11647,2.11297,2.11446,6000000.0
2008-07-04 04:03:00,2.11274,2.11636,2.11124,2.11476,6500000.0
2008-07-04 04:04:00,2.11484,2.11708,2.11278,2.1166,10380000.0
2008-07-04 04:05:00,2.11517,2.11674,2.11517,2.1165,11760000.0
2008-07-04 04:06:00,2.11659,2.11674,2.11425,2.11425,9880000.0
2008-07-04 04:07:00,2.11696,2.11696,2.11456,2.1161,5250000.0
2008-07-04 04:08:00,2.11507,2.11648,2.11507,2.11508,5250000.0
2008-07-04 04:09:00,2.1164,2.11656,2.11237,2.1144,7750000.0
2008-07-04 04:10:00,2.11258,2.11666,2.11187,2.1166,9000000.0
2008-07-04 04:11:00,2.11463,2.11774,2.11463,2.11673,8250000.0
2008-07-04 04:12:00,2.11577,2.11577,2.11214,2.11428,6250000.0
2008-07-04 04:13:00,2.11412,2.11637,2.1119,2.1133,16380000.0
2008-07-04 04:14:00,2.11661,2.11661,2.11134,2.11425,6000000.0
2008-07-04 04:15:00,2.11289,2.11561,2.11289,2.11363,5500000.0
2008-07-04 04:16:00,2.11597,2.11686,2.11336,2.11336,7750000.0
2008-07-04 04:17:00,2.11687,2.11687,2.11532,2.1154,5500000.0
2008-07-04 04:18:00,2.11668,2.11797,2.11384,2.11683,10880000.0
2008-07-04 04:19:00,2.11675,2.11675,2.11126,2.116,9750000.0
2008-07-04 04:20:00,2.1143,2.11613,2.11262,2.11613,6250000.0
2008-07-04 04:21:00,2.11671,2.11692,2.11509,2.1151,8510000.0
2008-07-04 04:22:00,2.1171,2.1171,2.11265,2.11553,12000000.0
2008-07-04 04:23:00,2.11637,2.11707,2.11166,2.11707,10000000.0
2008-07-04 04:24:00,2.11672,2.11706,2.1143,2.11495,8000000.0
2008-07-04 04:25:00,2.11676,2.11682,2.11298,2.1144,6250000.0
2008-07-04 04:26:00,2.11644,2.118,2.1135,2.1135,11500000.0
2008-07-04 04:27:00,2.11492,2.11637,2.11442,2.11637,9250000.0
2008-07-04 04:28:00,2.11449,2.11696,2.1126,2.11441,11750000.0
2008-07-04 04:29:00,2.11494,2.11675,2.11494,2.1166,6000000.0
2008-07-04 04:30:00,2.1145,2.11737,2.11079,2.11737,7250000.0
2008-07-04 04:31:00,2.11647,2.1167,2.11286,2.11286,10000000.0
2008-07-04 04:32:00,2.11536,2.11721,2.11045,2.11045,9000000.0
2008-07-04 04:33:00,2.11542,2.11612,2.10949,2.11485,4880000.0
2008-07-04 04:34:00,2.11133,2.11753,2.11133,2.1128,9130000.0
2008-07-04 04:36:00,2.11471,2.11679,2.11317,2.11317,10500000.0
2008-07-04 04:37:00,2.11703,2.11703,2.11466,2.11645,6750000.0
2008-07-04 04:38:00,2.11664,2.11664,2.11428,2.11624,5630000.0
2008-07-04 04:39:00,2.1165,2.1173,2.11228,2.11347,11250000.0
2008-07-04 04:40:00,2.11624,2.11701,2.11294,2.11701,11000000.0
2008-07-04 04:41:00,2.11659,2.11674,2.11242,2.11671,13750000.0
2008-07-04 04:42:00,2.11648,2.11649,2.11145,2.11354,7630000.0
2008-07-04 04:43:00,2.11648,2.11746,2.11404,2.11696,6000000.0
2008-07-04 04:44:00,2.1158,2.11763,2.11531,2.11763,12380000.0
2008-07-04 04:45:00,2.11649,2.11849,2.11421,2.11564,7750000.0
2008-07-04 04:46:00,2.11599,2.11764,2.11477,2.11477,9750000.0
2008-07-04 04:47:00,2.11356,2.11704,2.11314,2.11402,10500000.0
2008-07-04 04:48:00,2.1163,2.11663,2.11084,2.11553,9000000.0
2008-07-04 04:49:00,2.11475,2.11721,2.11382,2.11392,12500000.0
2008-07-04 04:50:00,2.11611,2.11723,2.11311,2.1163,10250000.0
2008-07-04 04:51:00,2.11627,2.11678,2.11312,2.11313,7000000.0
2008-07-04 04:52:00,2.11647,2.11673,2.1134,2.11673,8630000.0
2008-07-04 04:53:00,2.11633,2.11657,2.11452,2.11641,9000000.0
2008-07-04 04:54:00,2.11507,2.11665,2.11382,2.11599,13000000.0
2008-07-04 04:55:00,2.11592,2.11621,2.11088,2.11274,6250000.0
2008-07-04 04:56:00,2.11403,2.11615,2.11231,2.11557,6250000.0
2008-07-04 04:57:00,2.11472,2.11634,2.11137,2.11424,6750000.0
2008-07-04 04:58:00,2.11418,2.11613,2.11166,2.11249,10500000.0
2008-07-04 04:59:00,2.11454,2.11552,2.1126,2.11552,12000000.0
2008-07-04 05:00:00,2.11571,2.11644,2.11261,2.11404,10750000.0
2008-07-04 05:01:00,2.11543,2.1159,2.11385,2.11385,8130000.0
2008-07-04 05:02:00,2.11612,2.11615,2.11353,2.11429,10250000.0
2008-07-04 05:03:00,2.11589,2.11593,2.1142,2.11543,5500000.0
2008-07-04 05:04:00,2.11419,2.11628,2.11026,2.11588,9000000.0
2008-07-04 05:05:00,2.11467,2.1158,2.11021,2.11429,10130000.0
2008-07-04 05:07:00,2.11536,2.11596,2.11465,2.11572,14250000.0
2008-07-04 05:08:00,2.11138,2.11533,2.11132,2.11385,12500000.0
2008-07-04 05:10:00,2.11251,2.11526,2.11251,2.11421,5750000.0
2008-07-04 05:11:00,2.11368,2.11611,2.11368,2.11558,8380000.0
2008-07-04 05:12:00,2.11377,2.11433,2.11188,2.11401,11380000.0
2008-07-04 05:13:00,2.11589,2.116,2.11206,2.11206,6000000.0
2008-07-04 05:14:00,2.11271,2.11541,2.11271,2.11521,5500000.0
2008-07-04 05:15:00,2.11574,2.11574,2.11113,2.11113,6630000.0
2008-07-04 05:16:00,2.11548,2.11681,2.11241,2.11681,11250000.0
2008-07-04 05:17:00,2.11612,2.1165,2.11546,2.1162,10250000.0
2008-07-04 05:18:00,2.11439,2.11439,2.11018,2.11404,9500000.0
2008-07-04 05:19:00,2.11439,2.11538,2.11369,2.11435,6750000.0
2008-07-04 05:20:00,2.11582,2.11646,2.11252,2.11427,11010000.0
2008-07-04 05:21:00,2.11469,2.11622,2.11213,2.11622,16000000.0
2008-07-04 05:22:00,2.11554,2.11554,2.11089,2.11089,7000000.0
2008-07-04 05:23:00,2.11478,2.11543,2.11109,2.11432,5750000.0
2008-07-04 05:24:00,2.11438,2.11633,2.11257,2.1162,8750000.0
2008-07-04 05:25:00,2.11252,2.11613,2.11252,2.11497,12250000.0
2008-07-04 05:26:00,2.11447,2.1164,2.1118,2.11451,11250000.0
2008-07-04 05:27:00,2.11466,2.11655,2.11402,2.11402,11260000.0
2008-07-04 05:28:00,2.11605,2.11696,2.11452,2.11662,8250000.0
2008-07-04 05:29:00,2.11522,2.11753,2.11359,2.11712,8000000.0
2008-07-04 05:30:00,2.11647,2.1176,2.11298,2.11741,8000000.0
2008-07-04 05:31:00,2.11545,2.11658,2.11429,2.11658,8500000.0
2008-07-04 05:32:00,2.11638,2.11658,2.11275,2.11639,8380000.0
2008-07-04 05:33:00,2.11579,2.11686,2.1148,2.11686,7000000.0
2008-07-04 05:34:00,2.11602,2.11644,2.11211,2.11644,9250000.0
2008-07-04 05:35:00,2.11584,2.11758,2.113,2.11673,7000000.0
2008-07-04 05:36:00,2.11712,2.11712,2.11418,2.11553,7000000.0
2008-07-04 05:37:00,2.11699,2.11699,2.11281,2.11617,5500000.0
2008-07-04 05:38:00,2.11252,2.11615,2.11252,2.11584,16750000.0
2008-07-04 05:39:00,2.1172,2.1172,2.11143,2.11702,8880000.0
2008-07-04 05:40:00,2.11458,2.11595,2.11379,2.11379,6750000.0
2008-07-04 05:41:00,2.11437,2.116,2.11365,2.11365,6000000.0
2008-07-04 05:42:00,2.11456,2.11573,2.10921,2.11573,6630000.0
2008-07-04 05:43:00,2.11539,2.1155,2.11113,2.11431,9000000.0
2008-07-04 05:44:00,2.11177,2.11686,2.11177,2.11673,11630000.0
2008-07-04 05:45:00,2.11403,2.11655,2.11372,2.11655,11750000.0
2008-07-04 05:46:00,2.11329,2.11436,2.11163,2.11412,7750000.0
2008-07-04 05:47:00,2.11582,2.11625,2.11331,2.11331,6000000.0
2008-07-04 05:48:00,2.11223,2.11557,2.11191,2.11505,14630000.0
2008-07-04 05:49:00,2.11353,2.11425,2.11263,2.11425,5500000.0
2008-07-04 05:50:00,2.11619,2.11624,2.1106,2.11267,9000000.0
2008-07-04 05:51:00,2.11603,2.11661,2.11396,2.11576,15250000.0
2008-07-04 05:52:00,2.11496,2.11644,2.1125,2.11508,10000000.0
2008-07-04 05:53:00,2.1146,2.11637,2.11317,2.11484,15130000.0
2008-07-04 05:54:00,2.11614,2.1172,2.11355,2.11573,7630000.0
2008-07-04 05:55:00,2.11369,2.11672,2.11205,2.11544,6250000.0
2008-07-04 05:56:00,2.11666,2.11666,2.11055,2.11534,11500000.0
2008-07-04 05:57:00,2.11669,2.11737,2.11323,2.11323,7750000.0
2008-07-04 05:58:00,2.11438,2.11438,2.11102,2.11402,8000000.0
2008-07-04 05:59:00,2.11379,2.11655,2.11379,2.11655,7750000.0
2008-07-04 06:00:00,2.11012,2.11628,2.11012,2.11628,9000000.0
2008-07-04 06:01:00,2.11582,2.11598,2.11327,2.11597,9380000.0
2008-07-04 06:02:00,2.11553,2.11689,2.11186,2.11689,14000000.0
2008-07-04 06:03:00,2.11222,2.11692,2.11222,2.11692,9500000.0
2008-07-04 06:04:00,2.11468,2.11594,2.11227,2.11285,7380000.0
2008-07-04 06:05:00,2.11598,2.11634,2.1122,2.11478,7250000.0
2008-07-04 06:06:00,2.11446,2.11592,2.11196,2.11557,10000000.0
2008-07-04 06:07:00,2.11395,2.11646,2.11251,2.11646,7750000.0
2008-07-04 06:08:00,2.1147,2.1165,2.11316,2.11422,8250000.0
2008-07-04 06:09:00,2.11538,2.11643,2.11,2.11633,11500000.0
2008-07-04 06:10:00,2.11625,2.11625,2.11207,2.11399,7500000.0
2008-07-04 06:11:00,2.11645,2.11656,2.11354,2.11543,9750000.0
2008-07-04 06:12:00,2.11511,2.11578,2.11247,2.11458,9750000.0
2008-07-04 06:13:00,2.1157,2.11586,2.11254,2.11254,11630000.0
2008-07-04 06:14:00,2.11248,2.1156,2.11182,2.11462,8750000.0
2008-07-04 06:16:00,2.117,2.117,2.11255,2.1145,12380000.0
2008-07-04 06:17:00,2.11417,2.11622,2.11301,2.11622,6380000.0
2008-07-04 06:18:00,2.11617,2.11617,2.1132,2.11493,5500000.0
2008-07-04 06:19:00,2.11532,2.11737,2.11528,2.11737,9010000.0
2008-07-04 06:20:00,2.11354,2.11635,2.11107,2.11635,11390000.0
2008-07-04 06:22:00,2.11637,2.11723,2.11313,2.11672,15000000.0
2008-07-04 06:23:00,2.11062,2.11618,2.11062,2.11618,5500000.0
2008-07-04 06:24:00,2.11283,2.11657,2.11137,2.11303,11250000.0
2008-07-04 06:25:00,2.11709,2.11709,2.11304,2.1145,8000000.0
2008-07-04 06:26:00,2.1131,2.1164,2.11098,2.11427,10250000.0
2008-07-04 06:27:00,2.1168,2.1168,2.11164,2.11577,16010000.0
2008-07-04 06:28:00,2.11723,2.11723,2.11245,2.11677,5500000.0
2008-07-04 06:29:00,2.11626,2.11626,2.11164,2.11429,8250000.0
2008-07-04 06:30:00,2.11629,2.11629,2.11171,2.11171,11630000.0
2008-07-04 06:31:00,2.11446,2.1159,2.11225,2.11265,11750000.0
2008-07-04 06:32:00,2.11609,2.11609,2.11109,2.11438,9630000.0
2008-07-04 06:33:00,2.11382,2.11609,2.11382,2.11412,8000000.0
2008-07-04 06:34:00,2.11464,2.11622,2.11369,2.11369,9880000.0
2008-07-04 06:35:00,2.11553,2.11553,2.11131,2.11166,10500000.0
2008-07-04 06:36:00,2.11508,2.11578,2.1115,2.11397,12250000.0
2008-07-04 06:37:00,2.11644,2.11644,2.10999,2.11634,6000000.0
2008-07-04 06:38:00,2.11314,2.11589,2.11207,2.11583,10000000.0
2008-07-04 06:39:00,2.11557,2.11597,2.11322,2.11597,8750000.0
2008-07-04 06:40:00,2.11601,2.11699,2.11321,2.11699,7630000.0
2008-07-04 06:41:00,2.115,2.11582,2.11129,2.11571,8250000.0
2008-07-04 06:42:00,2.11464,2.11678,2.11331,2.11498,8500000.0
2008-07-04 06:43:00,2.11489,2.11646,2.11391,2.1164,14500000.0
2008-07-04 06:45:00,2.11772,2.11772,2.11372,2.11508,9250000.0
2008-07-04 06:47:00,2.11642,2.11642,2.10918,2.11458,9500000.0
2008-07-04 06:48:00,2.11507,2.11821,2.1134,2.1134,8250000.0
2008-07-04 06:50:00,2.11503,2.11682,2.11278,2.11278,9500000.0
2008-07-04 06:51:00,2.11645,2.11645,2.11465,2.11558,6500000.0
2008-07-04 06:52:00,2.11567,2.11632,2.11421,2.11565,6000000.0
2008-07-04 06:53:00,2.11628,2.11691,2.11262,2.11691,8250000.0
2008-07-04 06:54:00,2.11412,2.1178,2.11141,2.11356,10000000.0
2008-07-04 06:55:00,2.11477,2.11623,2.11159,2.11618,14000000.0
2008-07-04 06:56:00,2.11543,2.11806,2.11232,2.11599,8000000.0
2008-07-04 06:57:00,2.11613,2.11742,2.11498,2.11681,11500000.0
2008-07-04 06:58:00,2.11042,2.11557,2.11042,2.11414,6500000.0
2008-07-04 06:59:00,2.11672,2.11687,2.1161,2.11687,6000000.0
2008-07-04 07:00:00,2.11723,2.11723,2.11327,2.11433,6000000.0
2008-07-04 07:01:00,2.11554,2.11678,2.1136,2.11477,5750000.0
2008-07-04 07:02:00,2.11622,2.11622,2.11044,2.11193,8250000.0
2008-07-04 07:03:00,2.11699,2.11699,2.11155,2.11505,6250000.0
2008-07-04 07:04:00,2.11547,2.11659,2.11097,2.11587,9750000.0
2008-07-04 07:05:00,2.11335,2.11733,2.11099,2.11283,14500000.0
2008-07-04 07:06:00,2.11445,2.11561,2.11244,2.11475,7500000.0
2008-07-04 07:07:00,2.11067,2.11681,2.11067,2.11681,8000000.0
2008-07-04 07:08:00,2.11531,2.11668,2.11293,2.11668,6250000.0
2008-07-04 07:10:00,2.11588,2.11733,2.11161,2.11424,8500000.0
2008-07-04 07:11:00,2.11395,2.11629,2.11349,2.1153,6500000.0
2008-07-04 07:12:00,2.11137,2.11654,2.11137,2.11442,6500000.0
2008-07-04 07:13:00,2.11423,2.11606,2.11006,2.11006,7380000.0
2008-07-04 07:14:00,2.11302,2.11729,2.11302,2.11729,6250000.0
2008-07-04 07:15:00,2.11489,2.11725,2.11437,2.11437,6250000.0
2008-07-04 07:16:00,2.11471,2.11729,2.11422,2.11474,9500000.0
2008-07-04 07:17:00,2.1161,2.1161,2.1107,2.11407,12000000.0
2008-07-04 07:18:00,2.11383,2.11703,2.11383,2.11703,11750000.0
2008-07-04 07:19:00,2.1111,2.11717,2.1111,2.11391,5250000.0
2008-07-04 07:20:00,2.11382,2.11632,2.11382,2.11629,7000000.0
2008-07-04 07:21:00,2.11468,2.11729,2.11255,2.11729,10510000.0
2008-07-04 07:22:00,2.11533,2.11588,2.11123,2.11441,9130000.0
2008-07-04 07:23:00,2.11431,2.11717,2.11431,2.11474,11380000.0
2008-07-04 07:24:00,2.11663,2.11663,2.11374,2.11423,7000000.0
2008-07-04 07:25:00,2.11522,2.11683,2.11295,2.11527,17750000.0
2008-07-04 07:26:00,2.11292,2.1176,2.11292,2.11443,10750000.0
2008-07-04 07:27:00,2.11085,2.11734,2.11085,2.11734,12380000.0
2008-07-04 07:28:00,2.11669,2.11852,2.11359,2.11458,15250000.0
2008-07-04 07:29:00,2.11461,2.11712,2.11455,2.11637,11250000.0
2008-07-04 07:30:00,2.11606,2.11693,2.1131,2.1131,9380000.0
2008-07-04 07:31:00,2.11627,2.11761,2.11332,2.11761,14750000.0
2008-07-04 07:32:00,2.11622,2.11807,2.11246,2.11654,6500000.0
2008-07-04 07:33:00,2.11494,2.11708,2.11311,2.11708,6000000.0
2008-07-04 07:34:00,2.11208,2.11669,2.11208,2.11321,11880000.0
2008-07-04 07:35:00,2.11624,2.11624,2.11255,2.11449,8500000.0
2008-07-04 07:36:00,2.11231,2.11724,2.11231,2.11428,7500000.0
2008-07-04 07:37:00,2.11421,2.11656,2.11421,2.11511,7750000.0
2008-07-04 07:38:00,2.11701,2.11728,2.11178,2.11728,6250000.0
2008-07-04 07:39:00,2.11288,2.11705,2.11288,2.11558,7500000.0
2008-07-04 07:40:00,2.11625,2.11814,2.11454,2.11666,10250000.0
2008-07-04 07:41:00,2.11637,2.11743,2.11354,2.11506,10000000.0
2008-07-04 07:42:00,2.11179,2.11679,2.11179,2.11607,8130000.0
2008-07-04 07:43:00,2.11402,2.11643,2.11165,2.11601,10250000.0
2008-07-04 07:44:00,2.11076,2.1159,2.11076,2.1159,8250000.0
2008-07-04 07:45:00,2.11169,2.11648,2.11169,2.11613,12000000.0
2008-07-04 07:46:00,2.11067,2.11477,2.10931,2.11463,8500000.0
2008-07-04 07:47:00,2.11447,2.11698,2.11447,2.11481,12750000.0
2008-07-04 07:48:00,2.11696,2.11696,2.11266,2.11674,7760000.0
2008-07-04 07:49:00,2.11317,2.1177,2.1125,2.11297,9750000.0
2008-07-04 07:50:00,2.11698,2.11698,2.11282,2.11677,9750000.0
2008-07-04 07:51:00,2.11577,2.11659,2.11448,2.11462,7750000.0
2008-07-04 07:52:00,2.11607,2.11661,2.11232,2.11475,9750000.0
2008-07-04 07:53:00,2.11693,2.11717,2.11046,2.11429,6750000.0
2008-07-04 07:54:00,2.11448,2.11795,2.10895,2.11795,9000000.0
2008-07-04 07:55:00,2.11538,2.11663,2.11325,2.11325,6500000.0
2008-07-04 07:56:00,2.11436,2.11766,2.11436,2.11766,13130000.0
2008-07-04 07:57:00,2.11554,2.11975,2.11386,2.11744,5750000.0
2008-07-04 07:58:00,2.116,2.11766,2.11294,2.1135,9630000.0
2008-07-04 07:59:00,2.11519,2.11821,2.11436,2.11821,11250000.0
2008-07-04 08:00:00,2.11522,2.1168,2.11045,2.11548,5500000.0
2008-07-04 08:01:00,2.11416,2.11822,2.11373,2.11696,12250000.0
2008-07-04 08:02:00,2.11739,2.11785,2.11361,2.11585,10000000.0
2008-07-04 08:03:00,2.11729,2.11729,2.1119,2.11677,9500000.0
2008-07-04 08:04:00,2.11535,2.11635,2.11029,2.11635,10750000.0
2008-07-04 08:05:00,2.11657,2.11771,2.11257,2.11771,11000000.0
2008-07-04 08:06:00,2.1142,2.11676,2.11321,2.11508,9750000.0
2008-07-04 08:07:00,2.11581,2.11676,2.11528,2.11608,8250000.0
2008-07-04 08:08:00,2.11626,2.11845,2.11524,2.11845,5750000.0
2008-07-04 08:09:00,2.11256,2.11673,2.11256,2.11579,6750000.0
2008-07-04 08:10:00,2.11272,2.11662,2.11272,2.11662,9000000.0
2008-07-04 08:11:00,2.11742,2.11874,2.11431,2.11609,8250000.0
2008-07-04 08:12:00,2.11696,2.11726,2.11565,2.11726,6500000.0
2008-07-04 08:13:00,2.11325,2.11466,2.11083,2.11241,11500000.0
2008-07-04 08:14:00,2.11545,2.11762,2.11308,2.1165,9130000.0
2008-07-04 08:15:00,2.11596,2.11596,2.11258,2.11431,5250000.0
2008-07-04 08:16:00,2.11698,2.11737,2.11386,2.11737,7510000.0
2008-07-04 08:17:00,2.11505,2.11643,2.11189,2.11444,8750000.0
2008-07-04 08:18:00,2.11324,2.1172,2.11156,2.1172,9750000.0
2008-07-04 08:19:00,2.11587,2.11727,2.11406,2.11727,7500000.0
2008-07-04 08:20:00,2.1134,2.11635,2.11294,2.11309,10500000.0
2008-07-04 08:21:00,2.11311,2.11523,2.11311,2.115,7750000.0
2008-07-04 08:22:00,2.11311,2.11533,2.11186,2.11351,12130000.0
2008-07-04 08:23:00,2.11582,2.11582,2.11205,2.11374,10380000.0
2008-07-04 08:24:00,2.11356,2.11466,2.11247,2.11247,5500000.0
2008-07-04 08:25:00,2.11345,2.11492,2.11024,2.11393,7500000.0
2008-07-04 08:26:00,2.11293,2.1159,2.11148,2.11359,10630000.0
2008-07-04 08:27:00,2.1126,2.11544,2.11092,2.11529,6750000.0
2008-07-04 08:28:00,2.11224,2.11546,2.11036,2.11422,7000000.0
2008-07-04 08:29:00,2.11265,2.11494,2.10979,2.11398,7000000.0
2008-07-04 08:30:00,2.11171,2.11508,2.11171,2.11487,8130000.0
2008-07-04 08:31:00,2.11491,2.11543,2.11251,2.11543,9000000.0
2008-07-04 08:32:00,2.11351,2.1156,2.10881,2.11395,7000000.0
2008-07-04 08:33:00,2.1127,2.11466,2.11085,2.11339,11250000.0
2008-07-04 08:34:00,2.11171,2.1152,2.11027,2.11187,5750000.0
2008-07-04 08:35:00,2.11469,2.11511,2.11083,2.11349,12500000.0
2008-07-04 08:36:00,2.11272,2.11443,2.11206,2.11206,6260000.0
2008-07-04 08:37:00,2.11629,2.11629,2.11343,2.11615,9250000.0
2008-07-04 08:39:00,2.11308,2.11486,2.11275,2.11275,8250000.0
2008-07-04 08:40:00,2.10918,2.1147,2.10918,2.1147,9250000.0
2008-07-04 08:41:00,2.1103,2.11536,2.1103,2.11536,7250000.0
2008-07-04 08:42:00,2.11456,2.11475,2.11059,2.11426,12500000.0
2008-07-04 08:43:00,2.11327,2.11479,2.10982,2.11479,7000000.0
2008-07-04 08:44:00,2.11244,2.11481,2.11066,2.11267,8500000.0
2008-07-04 08:45:00,2.11362,2.11533,2.10977,2.11395,8380000.0
2008-07-04 08:46:00,2.11586,2.1159,2.11044,2.11571,12750000.0
2008-07-04 08:47:00,2.11328,2.11463,2.10976,2.11135,7500000.0
2008-07-04 08:48:00,2.11219,2.11709,2.11088,2.11401,10380000.0
2008-07-04 08:49:00,2.11429,2.1158,2.11344,2.1158,10250000.0
2008-07-04 08:50:00,2.11307,2.11595,2.11306,2.11569,5750000.0
2008-07-04 08:51:00,2.11548,2.116,2.11156,2.11365,11250000.0
2008-07-04 08:52:00,2.11281,2.11635,2.11281,2.11635,9250000.0
2008-07-04 08:53:00,2.11426,2.1155,2.11049,2.11506,16630000.0
2008-07-04 08:54:00,2.11306,2.11536,2.11306,2.11514,6510000.0
2008-07-04 08:55:00,2.11128,2.11655,2.11128,2.11375,10010000.0
2008-07-04 08:56:00,2.11596,2.1167,2.11378,2.11479,8880000.0
2008-07-04 08:57:00,2.11499,2.11664,2.11262,2.1158,7000000.0
2008-07-04 08:58:00,2.11577,2.11685,2.11253,2.1163,12250000.0
2008-07-04 08:59:00,2.11463,2.11751,2.11389,2.11403,9250000.0
2008-07-04 09:00:00,2.11481,2.11645,2.1122,2.11619,12130000.0
2008-07-04 09:01:00,2.1157,2.11668,2.1113,2.11594,13500000.0
2008-07-04 09:02:00,2.11493,2.1163,2.1097,2.1097,8750000.0
2008-07-04 09:03:00,2.11494,2.11623,2.11186,2.11444,13250000.0
2008-07-04 09:04:00,2.11381,2.11712,2.11318,2.11712,5500000.0
2008-07-04 09:05:00,2.1129,2.11568,2.11269,2.11527,7000000.0
2008-07-04 09:06:00,2.1138,2.11747,2.11293,2.11548,7750000.0
2008-07-04 09:07:00,2.11699,2.11765,2.11442,2.11647,12380000.0
2008-07-04 09:08:00,2.11555,2.11702,2.11402,2.11402,8750000.0
2008-07-04 09:09:00,2.11633,2.11678,2.11501,2.11571,8630000.0
2008-07-04 09:10:00,2.11274,2.11605,2.11135,2.1159,8750000.0
2008-07-04 09:11:00,2.11367,2.11648,2.11206,2.11574,9250000.0
2008-07-04 09:12:00,2.11327,2.11665,2.11319,2.11665,8250000.0
2008-07-04 09:13:00,2.11622,2.11622,2.11245,2.11481,5750000.0
2008-07-04 09:14:00,2.11354,2.11597,2.11008,2.11433,10750000.0
2008-07-04 09:15:00,2.11634,2.11634,2.11287,2.11453,11630000.0
2008-07-04 09:16:00,2.11328,2.11575,2.11152,2.1141,9750000.0
2008-07-04 09:17:00,2.11497,2.11617,2.11026,2.11554,11500000.0
2008-07-04 09:18:00,2.11365,2.1158,2.1114,2.11504,12000000.0
2008-07-04 09:19:00,2.11556,2.11653,2.11078,2.1131,10250000.0
2008-07-04 09:20:00,2.11619,2.1169,2.11209,2.1169,11260000.0
2008-07-04 09:21:00,2.11428,2.11609,2.11379,2.11426,10000000.0
2008-07-04 09:22:00,2.11551,2.11651,2.11251,2.11651,10000000.0
2008-07-04 09:23:00,2.11574,2.11767,2.11524,2.11767,5750000.0
2008-07-04 09:24:00,2.11522,2.11698,2.11086,2.11626,10250000.0
2008-07-04 09:25:00,2.11552,2.11725,2.1139,2.11507,8250000.0
2008-07-04 09:26:00,2.11181,2.11642,2.11141,2.11452,13760000.0
2008-07-04 09:27:00,2.10974,2.1154,2.10974,2.11376,6000000.0
2008-07-04 09:28:00,2.11669,2.11669,2.11261,2.11261,9750000.0
2008-07-04 09:29:00,2.11253,2.11451,2.11058,2.11341,15130000.0
2008-07-04 09:30:00,2.11622,2.11622,2.11023,2.11412,6380000.0
2008-07-04 09:31:00,2.11486,2.11507,2.11201,2.11389,9000000.0
2008-07-04 09:32:00,2.11479,2.11479,2.1108,2.11327,6000000.0
2008-07-04 09:33:00,2.11503,2.11503,2.10949,2.11383,6250000.0
2008-07-04 09:34:00,2.11331,2.11394,2.11211,2.11271,9750000.0
2008-07-04 09:35:00,2.11393,2.11393,2.1094,2.1094,9630000.0
2008-07-04 09:36:00,2.11,2.11403,2.11,2.113,8250000.0
2008-07-04 09:37:00,2.11124,2.11422,2.11124,2.11271,9260000.0
2008-07-04 09:38:00,2.11256,2.11406,2.11019,2.11228,10500000.0
2008-07-04 09:39:00,2.11405,2.11447,2.1101,2.11352,14500000.0
2008-07-04 09:40:00,2.11369,2.1144,2.11064,2.11433,13000000.0
2008-07-04 09:41:00,2.11349,2.1141,2.10622,2.11095,7250000.0
2008-07-04 09:42:00,2.11226,2.11343,2.10854,2.1119,11750000.0
2008-07-04 09:43:00,2.11337,2.11367,2.10891,2.11212,6250000.0
2008-07-04 09:44:00,2.11306,2.11437,2.11191,2.11437,8130000.0
2008-07-04 09:45:00,2.1123,2.11378,2.10777,2.11358,8250000.0
2008-07-04 09:46:00,2.11214,2.11404,2.11023,2.11319,6250000.0
2008-07-04 09:47:00,2.11266,2.11349,2.11086,2.11195,5750000.0
2008-07-04 09:48:00,2.11352,2.11352,2.11073,2.11263,8500000.0
2008-07-04 09:49:00,2.11259,2.11305,2.11078,2.11176,6880000.0
2008-07-04 09:50:00,2.11061,2.11365,2.10868,2.11331,6630000.0
2008-07-04 09:51:00,2.11095,2.11252,2.11009,2.11063,6750000.0
2008-07-04 09:52:00,2.11126,2.11292,2.10911,2.11292,8380000.0
2008-07-04 09:53:00,2.11192,2.11348,2.10926,2.11333,7250000.0
2008-07-04 09:54:00,2.11222,2.11412,2.10987,2.11412,7500000.0
2008-07-04 09:55:00,2.11105,2.11457,2.10793,2.10948,10250000.0
2008-07-04 09:56:00,2.11282,2.11352,2.10949,2.11352,10250000.0
2008-07-04 09:57:00,2.113,2.1132,2.11066,2.11262,11750000.0
2008-07-04 09:58:00,2.11188,2.11346,2.10672,2.11346,7000000.0
2008-07-04 09:59:00,2.11164,2.11453,2.1106,2.11221,10250000.0
2008-07-04 10:00:00,2.11299,2.11364,2.10792,2.11137,8500000.0
2008-07-04 10:01:00,2.11232,2.11304,2.11014,2.11068,9750000.0
2008-07-04 10:02:00,2.11206,2.11321,2.10987,2.11181,14380000.0
2008-07-04 10:03:00,2.11262,2.11506,2.11069,2.11329,12500000.0
2008-07-04 10:04:00,2.1135,2.11486,2.11146,2.11368,9250000.0
2008-07-04 10:05:00,2.11351,2.11441,2.10867,2.11338,12500000.0
2008-07-04 10:06:00,2.1141,2.11439,2.11167,2.11167,5500000.0
2008-07-04 10:07:00,2.11209,2.11344,2.10857,2.11313,9750000.0
2008-07-04 10:08:00,2.11242,2.11383,2.10968,2.11066,5880000.0
2008-07-04 10:09:00,2.10807,2.11347,2.10807,2.11105,10250000.0
2008-07-04 10:10:00,2.11114,2.11311,2.10965,2.11085,7250000.0
2008-07-04 10:11:00,2.11218,2.11398,2.10961,2.10961,5500000.0
2008-07-04 10:12:00,2.11398,2.11398,2.11224,2.11386,8250000.0
2008-07-04 10:13:00,2.11365,2.11412,2.11054,2.11054,7250000.0
2008-07-04 10:14:00,2.1127,2.1139,2.11018,2.1139,7500000.0
2008-07-04 10:15:00,2.1115,2.11513,2.10838,2.11402,11750000.0
2008-07-04 10:16:00,2.11481,2.11481,2.11115,2.11115,6750000.0
2008-07-04 10:17:00,2.11427,2.1153,2.10964,2.1153,7380000.0
2008-07-04 10:18:00,2.1124,2.11452,2.11015,2.11015,6500000.0
2008-07-04 10:19:00,2.11194,2.11433,2.11024,2.11433,5750000.0
2008-07-04 10:20:00,2.11412,2.11418,2.10914,2.11016,7380000.0
2008-07-04 10:21:00,2.11303,2.11342,2.11068,2.11091,10880000.0
2008-07-04 10:22:00,2.11383,2.11388,2.11184,2.11318,6000000.0
2008-07-04 10:23:00,2.114,2.114,2.11187,2.11253,6250000.0
2008-07-04 10:24:00,2.11279,2.11282,2.10859,2.11192,7000000.0
2008-07-04 10:25:00,2.1137,2.11421,2.1118,2.11411,6750000.0
2008-07-04 10:26:00,2.11276,2.1138,2.11078,2.11314,7500000.0
2008-07-04 10:27:00,2.11103,2.11388,2.10802,2.11191,7630000.0
2008-07-04 10:28:00,2.10775,2.11442,2.10775,2.11442,11000000.0
2008-07-04 10:29:00,2.11407,2.11449,2.11324,2.11381,7250000.0
2008-07-04 10:30:00,2.11188,2.11448,2.10751,2.10866,10000000.0
2008-07-04 10:31:00,2.11328,2.1144,2.11035,2.11152,9500000.0
2008-07-04 10:32:00,2.11297,2.11444,2.11223,2.11336,10750000.0
2008-07-04 10:33:00,2.11284,2.11483,2.10986,2.1115,13250000.0
2008-07-04 10:34:00,2.11493,2.11515,2.10821,2.11334,10000000.0
2008-07-04 10:35:00,2.11463,2.11519,2.10993,2.10993,11750000.0
2008-07-04 10:36:00,2.11263,2.11594,2.11127,2.11379,10750000.0
2008-07-04 10:37:00,2.11446,2.11502,2.11227,2.11237,11750000.0
2008-07-04 10:38:00,2.1129,2.11505,2.10982,2.11297,7000000.0
2008-07-04 10:39:00,2.1135,2.11507,2.11286,2.11441,6760000.0
2008-07-04 10:40:00,2.11485,2.11498,2.11064,2.11064,9500000.0
2008-07-04 10:41:00,2.11296,2.1154,2.11055,2.11055,5500000.0
2008-07-04 10:42:00,2.11501,2.11617,2.11259,2.11551,8000000.0
2008-07-04 10:43:00,2.11446,2.11544,2.11262,2.11458,11010000.0
2008-07-04 10:44:00,2.11533,2.11565,2.1088,2.11278,7500000.0
2008-07-04 10:45:00,2.11659,2.11667,2.11026,2.11475,11750000.0
2008-07-04 10:46:00,2.11454,2.11558,2.11286,2.11482,8250000.0
2008-07-04 10:47:00,2.1148,2.11605,2.11177,2.11605,10500000.0
2008-07-04 10:48:00,2.11465,2.11573,2.11387,2.11537,5880000.0
2008-07-04 10:49:00,2.11614,2.11649,2.11096,2.11498,11380000.0
2008-07-04 10:50:00,2.11374,2.11587,2.11163,2.11163,7250000.0
2008-07-04 10:51:00,2.11454,2.11614,2.11355,2.11614,8500000.0
2008-07-04 10:52:00,2.11595,2.11616,2.11371,2.11455,8500000.0
2008-07-04 10:53:00,2.11625,2.11625,2.11418,2.11547,5250000.0
2008-07-04 10:54:00,2.11605,2.11717,2.1131,2.11631,8250000.0
2008-07-04 10:55:00,2.11511,2.11624,2.1134,2.11579,10500000.0
2008-07-04 10:56:00,2.11256,2.11639,2.11188,2.11377,9000000.0
2008-07-04 10:57:00,2.11536,2.11599,2.11333,2.11599,9130000.0
2008-07-04 10:58:00,2.11544,2.1163,2.11375,2.1163,8880000.0
2008-07-04 10:59:00,2.11667,2.117,2.11457,2.11546,6630000.0
2008-07-04 11:00:00,2.11642,2.11761,2.11414,2.11414,8250000.0
2008-07-04 11:01:00,2.11598,2.11623,2.11032,2.11471,9130000.0
2008-07-04 11:02:00,2.11692,2.11692,2.11463,2.11463,11250000.0
2008-07-04 11:03:00,2.11678,2.11707,2.11373,2.11695,12500000.0
2008-07-04 11:04:00,2.11539,2.11766,2.11351,2.11737,7130000.0
2008-07-04 11:05:00,2.11677,2.11702,2.11281,2.11462,7000000.0
2008-07-04 11:06:00,2.11647,2.11747,2.11246,2.11586,13500000.0
2008-07-04 11:07:00,2.11719,2.1174,2.1145,2.11613,8000000.0
2008-07-04 11:08:00,2.11435,2.11638,2.11166,2.11385,6750000.0
2008-07-04 11:09:00,2.11631,2.11707,2.11305,2.11566,6500000.0
2008-07-04 11:10:00,2.11627,2.11816,2.11252,2.11677,11250000.0
2008-07-04 11:11:00,2.11634,2.11782,2.11351,2.11782,5500000.0
2008-07-04 11:12:00,2.11688,2.11778,2.11459,2.11641,13250000.0
2008-07-04 11:13:00,2.11579,2.11761,2.11383,2.11718,7500000.0
2008-07-04 11:14:00,2.11799,2.11846,2.1132,2.11337,9880000.0
2008-07-04 11:15:00,2.11732,2.11759,2.11388,2.11584,9130000.0
2008-07-04 11:16:00,2.11642,2.11794,2.11524,2.11699,10000000.0
2008-07-04 11:17:00,2.11228,2.11637,2.11228,2.11617,6130000.0
2008-07-04 11:18:00,2.11446,2.11773,2.11361,2.11704,6500000.0
2008-07-04 11:19:00,2.11686,2.11754,2.11524,2.11626,7000000.0
2008-07-04 11:20:00,2.11533,2.11762,2.11156,2.11635,6750000.0
2008-07-04 11:21:00,2.11534,2.11807,2.11055,2.11569,11750000.0
2008-07-04 11:22:00,2.11684,2.11715,2.11424,2.11621,5500000.0
2008-07-04 11:23:00,2.1172,2.11762,2.11139,2.1172,10750000.0
2008-07-04 11:24:00,2.11742,2.11868,2.11246,2.11868,15630000.0
2008-07-04 11:25:00,2.11678,2.11906,2.11188,2.11477,13750000.0
2008-07-04 11:26:00,2.11723,2.11781,2.11447,2.11781,8750000.0
2008-07-04 11:27:00,2.11508,2.11777,2.11381,2.11702,7500000.0
2008-07-04 11:28:00,2.11584,2.11729,2.11387,2.11641,8380000.0
2008-07-04 11:29:00,2.11818,2.11849,2.11356,2.11668,7500000.0
2008-07-04 11:30:00,2.11827,2.11827,2.11571,2.11677,12750000.0
2008-07-04 11:31:00,2.11843,2.11843,2.1153,2.11721,11500000.0
2008-07-04 11:32:00,2.1161,2.11852,2.11525,2.11846,11000000.0
2008-07-04 11:33:00,2.11859,2.11875,2.1165,2.1165,9750000.0
2008-07-04 11:34:00,2.11486,2.11915,2.11344,2.11915,7750000.0
2008-07-04 11:35:00,2.11872,2.11872,2.1153,2.11838,7000000.0
2008-07-04 11:36:00,2.11818,2.11845,2.11371,2.11845,5630000.0
2008-07-04 11:37:00,2.11641,2.11784,2.11452,2.11548,8000000.0
2008-07-04 11:38:00,2.11541,2.11755,2.11541,2.11697,5750000.0
2008-07-04 11:39:00,2.11833,2.11923,2.11516,2.11664,10000000.0
2008-07-04 11:40:00,2.11595,2.11872,2.11485,2.11562,7130000.0
2008-07-04 11:41:00,2.11839,2.11886,2.11297,2.11653,6000000.0
2008-07-04 11:42:00,2.116,2.11847,2.11452,2.11669,17130000.0
2008-07-04 11:43:00,2.11542,2.11819,2.11279,2.11667,7250000.0
2008-07-04 11:44:00,2.11624,2.11635,2.11431,2.11561,6750000.0
2008-07-04 11:45:00,2.11683,2.11706,2.11392,2.11706,9500000.0
2008-07-04 11:46:00,2.11497,2.11669,2.11231,2.11424,9750000.0
2008-07-04 11:47:00,2.11624,2.1167,2.11448,2.1163,6380000.0
2008-07-04 11:48:00,2.11533,2.11739,2.11451,2.11708,5500000.0
2008-07-04 11:49:00,2.11485,2.11685,2.11072,2.11683,7750000.0
2008-07-04 11:50:00,2.11829,2.11829,2.11303,2.11635,6250000.0
2008-07-04 11:51:00,2.11582,2.11798,2.11345,2.11581,13500000.0
2008-07-04 11:52:00,2.11705,2.11775,2.11299,2.11775,11500000.0
2008-07-04 11:53:00,2.11365,2.11701,2.11215,2.1166,11000000.0
2008-07-04 11:54:00,2.11825,2.11825,2.11579,2.11729,8500000.0
2008-07-04 11:55:00,2.11842,2.11842,2.11406,2.11759,9250000.0
2008-07-04 11:56:00,2.11753,2.11804,2.11356,2.11744,7000000.0
2008-07-04 11:57:00,2.11655,2.11832,2.11366,2.11832,11630000.0
2008-07-04 11:58:00,2.11785,2.11839,2.11373,2.11695,6630000.0
2008-07-04 11:59:00,2.11714,2.11759,2.11514,2.11723,7750000.0
2008-07-04 12:00:00,2.11716,2.11932,2.11604,2.11866,10750000.0
2008-07-04 12:01:00,2.11808,2.1191,2.1138,2.1191,7880000.0
2008-07-04 12:02:00,2.11728,2.11927,2.11675,2.11817,10750000.0
2008-07-04 12:03:00,2.11743,2.11877,2.11359,2.11877,7380000.0
2008-07-04 12:04:00,2.11788,2.11788,2.1125,2.11688,6000000.0
2008-07-04 12:05:00,2.11678,2.11827,2.11551,2.11827,8750000.0
2008-07-04 12:06:00,2.11761,2.11843,2.11349,2.11418,8500000.0
2008-07-04 12:07:00,2.11752,2.11898,2.11546,2.11898,6250000.0
2008-07-04 12:08:00,2.1177,2.1181,2.11499,2.11722,9630000.0
2008-07-04 12:09:00,2.11783,2.1181,2.11435,2.11703,7750000.0
2008-07-04 12:10:00,2.11911,2.11911,2.11269,2.11269,8880000.0
2008-07-04 12:11:00,2.1194,2.1194,2.11514,2.11584,6250000.0
2008-07-04 12:12:00,2.1184,2.11912,2.11581,2.11597,8500000.0
2008-07-04 12:13:00,2.11398,2.11791,2.11278,2.11791,6130000.0
2008-07-04 12:14:00,2.11703,2.1176,2.11382,2.11705,9500000.0
2008-07-04 12:15:00,2.11648,2.11793,2.11395,2.11581,8250000.0
2008-07-04 12:16:00,2.11529,2.11796,2.11489,2.11695,9250000.0
2008-07-04 12:17:00,2.11252,2.11791,2.11252,2.11534,8250000.0
2008-07-04 12:18:00,2.11772,2.11827,2.11561,2.11782,6750000.0
2008-07-04 12:19:00,2.1166,2.118,2.1145,2.1145,8750000.0
2008-07-04 12:20:00,2.1155,2.11693,2.11079,2.11435,10500000.0
2008-07-04 12:21:00,2.11639,2.11983,2.11537,2.11754,11000000.0
2008-07-04 12:22:00,2.11422,2.11802,2.11375,2.11715,11000000.0
2008-07-04 12:23:00,2.11742,2.11903,2.11434,2.11903,11750000.0
2008-07-04 12:24:00,2.11759,2.11897,2.11537,2.11579,11750000.0
2008-07-04 12:25:00,2.11693,2.11871,2.11409,2.1155,6750000.0
2008-07-04 12:26:00,2.11769,2.11789,2.11303,2.1147,12000000.0
2008-07-04 12:27:00,2.11792,2.11795,2.11539,2.11734,8010000.0
2008-07-04 12:28:00,2.11732,2.11806,2.11402,2.11772,8750000.0
2008-07-04 12:29:00,2.11759,2.1193,2.11396,2.11464,8750000.0
2008-07-04 12:30:00,2.11652,2.11863,2.11565,2.11565,6000000.0
2008-07-04 12:31:00,2.11756,2.11756,2.11444,2.11742,6750000.0
2008-07-04 12:32:00,2.11757,2.1186,2.11324,2.11652,6000000.0
2008-07-04 12:33:00,2.11679,2.11794,2.11267,2.11492,6250000.0
2008-07-04 12:34:00,2.11744,2.11844,2.11399,2.11703,8750000.0
2008-07-04 12:35:00,2.11673,2.119,2.11409,2.11724,6250000.0
2008-07-04 12:36:00,2.11818,2.1183,2.11414,2.11812,11750000.0
2008-07-04 12:37:00,2.11851,2.11933,2.11423,2.1148,9750000.0
2008-07-04 12:38:00,2.11857,2.11857,2.11253,2.11253,10500000.0
2008-07-04 12:39:00,2.11948,2.11948,2.11616,2.11722,9250000.0
2008-07-04 12:40:00,2.11504,2.11941,2.11504,2.11853,10250000.0
2008-07-04 12:41:00,2.11991,2.11991,2.11476,2.116,8500000.0
2008-07-04 12:42:00,2.1163,2.11843,2.11611,2.11611,8250000.0
2008-07-04 12:43:00,2.11705,2.11918,2.11569,2.11569,16250000.0
2008-07-04 12:44:00,2.11737,2.11817,2.11374,2.11571,7000000.0
2008-07-04 12:45:00,2.11779,2.11784,2.11483,2.11784,9500000.0
2008-07-04 12:46:00,2.11742,2.11906,2.11674,2.11776,5250000.0
2008-07-04 12:47:00,2.11831,2.11843,2.11559,2.11823,5500000.0
2008-07-04 12:48:00,2.11915,2.11987,2.11438,2.11694,11630000.0
2008-07-04 12:49:00,2.11943,2.11962,2.11591,2.11668,8250000.0
2008-07-04 12:50:00,2.11801,2.11901,2.11688,2.11789,16000000.0
2008-07-04 12:51:00,2.11537,2.11995,2.11537,2.11713,9750000.0
2008-07-04 12:52:00,2.1178,2.11877,2.11469,2.1151,10250000.0
2008-07-04 12:53:00,2.11661,2.11885,2.11614,2.11784,8750000.0
2008-07-04 12:54:00,2.1179,2.11936,2.11455,2.1181,11500000.0
2008-07-04 12:55:00,2.11656,2.1193,2.11448,2.11861,8750000.0
2008-07-04 12:56:00,2.11683,2.11945,2.11291,2.11903,11000000.0
2008-07-04 12:57:00,2.1185,2.11977,2.11442,2.11977,8750000.0
2008-07-04 12:58:00,2.11769,2.11889,2.11486,2.11889,7380000.0
2008-07-04 12:59:00,2.11857,2.11981,2.11678,2.11678,9500000.0
2008-07-04 13:00:00,2.11947,2.11947,2.11379,2.11885,8000000.0
2008-07-04 13:01:00,2.11779,2.12058,2.11606,2.11606,7880000.0
2008-07-04 13:02:00,2.11773,2.12092,2.11473,2.12092,9000000.0
2008-07-04 13:03:00,2.11551,2.12042,2.11551,2.12042,14250000.0
2008-07-04 13:04:00,2.11798,2.12037,2.11579,2.12009,9250000.0
2008-07-04 13:05:00,2.11432,2.11991,2.11432,2.11953,8750000.0
2008-07-04 13:06:00,2.11487,2.11998,2.11487,2.11793,5630000.0
2008-07-04 13:07:00,2.11413,2.11952,2.11281,2.11548,10250000.0
2008-07-04 13:08:00,2.11994,2.1206,2.11839,2.1206,5250000.0
2008-07-04 13:09:00,2.1189,2.11967,2.11435,2.11872,7500000.0
2008-07-04 13:10:00,2.11965,2.11965,2.1165,2.11923,9380000.0
2008-07-04 13:11:00,2.11936,2.11937,2.11585,2.11935,9250000.0
2008-07-04 13:12:00,2.11755,2.11892,2.11539,2.11843,7880000.0
2008-07-04 13:13:00,2.11669,2.11879,2.11402,2.11851,7750000.0
2008-07-04 13:14:00,2.11425,2.11886,2.11195,2.11835,6250000.0
2008-07-04 13:15:00,2.11795,2.11919,2.11347,2.11347,9250000.0
2008-07-04 13:16:00,2.11749,2.11772,2.1128,2.11759,9750000.0
2008-07-04 13:17:00,2.11841,2.11841,2.1151,2.11725,10250000.0
2008-07-04 13:18:00,2.11733,2.11935,2.11429,2.11784,6510000.0
2008-07-04 13:19:00,2.11826,2.11977,2.1169,2.11977,10000000.0
2008-07-04 13:20:00,2.11683,2.12071,2.11683,2.12003,9000000.0
2008-07-04 13:21:00,2.11867,2.12102,2.11727,2.12075,7250000.0
2008-07-04 13:22:00,2.12083,2.12083,2.11573,2.11779,12250000.0
2008-07-04 13:23:00,2.11947,2.12062,2.11753,2.11972,8880000.0
2008-07-04 13:24:00,2.11918,2.12018,2.11572,2.11572,10750000.0
2008-07-04 13:25:00,2.11966,2.11966,2.11417,2.11865,10500000.0
2008-07-04 13:26:00,2.1153,2.11955,2.1153,2.11913,9750000.0
2008-07-04 13:27:00,2.11862,2.11862,2.11186,2.11706,8250000.0
2008-07-04 13:28:00,2.11566,2.11899,2.11566,2.11698,7750000.0
2008-07-04 13:29:00,2.11973,2.12026,2.11809,2.11809,7880000.0
2008-07-04 13:30:00,2.11599,2.12012,2.11599,2.11885,6250000.0
2008-07-04 13:31:00,2.11944,2.12113,2.1161,2.12009,10130000.0
2008-07-04 13:32:00,2.11878,2.1198,2.11774,2.11774,7750000.0
2008-07-04 13:33:00,2.12036,2.12036,2.11259,2.11982,14500000.0
2008-07-04 13:34:00,2.11989,2.11998,2.11634,2.11821,9000000.0
2008-07-04 13:35:00,2.11862,2.12047,2.11618,2.11767,9630000.0
2008-07-04 13:36:00,2.11947,2.1199,2.11483,2.11915,9000000.0
2008-07-04 13:37:00,2.11785,2.11907,2.11379,2.11379,5250000.0
2008-07-04 13:38:00,2.11817,2.11983,2.11658,2.11658,11500000.0
2008-07-04 13:39:00,2.11946,2.1197,2.11368,2.11922,8380000.0
2008-07-04 13:40:00,2.11904,2.11943,2.11212,2.11943,15500000.0
2008-07-04 13:41:00,2.11911,2.1192,2.11467,2.1192,6500000.0
2008-07-04 13:42:00,2.11937,2.11937,2.1153,2.11839,10250000.0
2008-07-04 13:43:00,2.11663,2.1194,2.11467,2.11838,11630000.0
2008-07-04 13:44:00,2.1176,2.1193,2.11333,2.11647,8500000.0
2008-07-04 13:45:00,2.11787,2.11813,2.11604,2.11813,6500000.0
2008-07-04 13:46:00,2.11858,2.11858,2.11413,2.11413,7750000.0
2008-07-04 13:47:00,2.11683,2.1187,2.11232,2.1187,8000000.0
2008-07-04 13:48:00,2.11632,2.11872,2.11519,2.11857,5250000.0
2008-07-04 13:49:00,2.1147,2.11885,2.11259,2.11856,11750000.0
2008-07-04 13:50:00,2.11618,2.11832,2.11438,2.11832,5250000.0
2008-07-04 13:51:00,2.11822,2.12041,2.11462,2.11741,10380000.0
2008-07-04 13:52:00,2.11799,2.11966,2.11524,2.11966,8380000.0
2008-07-04 13:53:00,2.11729,2.11935,2.11548,2.11548,8500000.0
2008-07-04 13:54:00,2.11671,2.11791,2.11502,2.11761,6250000.0
2008-07-04 13:55:00,2.11819,2.11846,2.11259,2.11846,5500000.0
2008-07-04 13:56:00,2.11386,2.11803,2.11299,2.11672,7000000.0
2008-07-04 13:57:00,2.11894,2.11921,2.11644,2.11921,8250000.0
2008-07-04 13:58:00,2.11725,2.11841,2.11506,2.11506,10250000.0
2008-07-04 13:59:00,2.11748,2.11821,2.11304,2.11304,7500000.0
2008-07-04 14:00:00,2.11703,2.11902,2.11677,2.11801,9250000.0
2008-07-04 14:01:00,2.11504,2.11813,2.11359,2.11359,8250000.0
2008-07-04 14:02:00,2.11577,2.11879,2.11577,2.11879,9880000.0
2008-07-04 14:03:00,2.11475,2.11883,2.11461,2.11536,9250000.0
2008-07-04 14:04:00,2.1154,2.11857,2.1154,2.11845,13130000.0
2008-07-04 14:05:00,2.11403,2.11882,2.11403,2.11882,7750000.0
2008-07-04 14:06:00,2.11615,2.11934,2.11424,2.11909,8250000.0
2008-07-04 14:07:00,2.11782,2.11782,2.11561,2.11731,10500000.0
2008-07-04 14:08:00,2.11757,2.11888,2.11494,2.11888,10010000.0
2008-07-04 14:09:00,2.1181,2.1184,2.11555,2.11555,7130000.0
2008-07-04 14:10:00,2.11723,2.11806,2.1154,2.11806,8250000.0
2008-07-04 14:11:00,2.11889,2.11889,2.1137,2.11763,10000000.0
2008-07-04 14:12:00,2.11767,2.11835,2.11568,2.11571,11380000.0
2008-07-04 14:13:00,2.11911,2.11911,2.11646,2.11736,8250000.0
2008-07-04 14:14:00,2.11402,2.11845,2.11402,2.11402,8630000.0
2008-07-04 14:15:00,2.11673,2.11812,2.1157,2.11812,11500000.0
2008-07-04 14:16:00,2.11801,2.11836,2.11549,2.118,7250000.0
2008-07-04 14:17:00,2.11803,2.11803,2.11571,2.11733,6000000.0
2008-07-04 14:18:00,2.11666,2.11698,2.11487,2.11548,11250000.0
2008-07-04 14:19:00,2.11309,2.11746,2.11309,2.11421,5880000.0
2008-07-04 14:20:00,2.11682,2.11802,2.11395,2.11694,8250000.0
2008-07-04 14:21:00,2.11802,2.11839,2.11167,2.11642,6750000.0
2008-07-04 14:22:00,2.11478,2.1175,2.11371,2.11671,8500000.0
2008-07-04 14:23:00,2.11687,2.11794,2.11268,2.11529,9750000.0
2008-07-04 14:24:00,2.11766,2.11812,2.1123,2.11624,10000000.0
2008-07-04 14:25:00,2.11778,2.11778,2.11229,2.11629,7250000.0
2008-07-04 14:26:00,2.11667,2.11842,2.11432,2.11719,8000000.0
2008-07-04 14:27:00,2.11651,2.11785,2.11354,2.11684,7250000.0
2008-07-04 14:28:00,2.11678,2.11745,2.11265,2.11265,9250000.0
2008-07-04 14:29:00,2.11661,2.11708,2.11258,2.11708,9000000.0
2008-07-04 14:30:00,2.11672,2.11672,2.11243,2.1126,5500000.0
2008-07-04 14:31:00,2.11454,2.11701,2.10961,2.11701,10380000.0
2008-07-04 14:32:00,2.11678,2.11748,2.11371,2.11748,10250000.0
2008-07-04 14:33:00,2.11679,2.11824,2.1151,2.11824,9500000.0
2008-07-04 14:34:00,2.11542,2.11669,2.1145,2.11669,9500000.0
2008-07-04 14:35:00,2.11564,2.11711,2.11256,2.11672,10500000.0
2008-07-04 14:36:00,2.11489,2.11634,2.11155,2.11528,12250000.0
2008-07-04 14:37:00,2.1156,2.11596,2.11213,2.11438,8250000.0
2008-07-04 14:38:00,2.11422,2.11718,2.11305,2.11608,7250000.0
2008-07-04 14:39:00,2.11394,2.11486,2.11273,2.11273,5500000.0
2008-07-04 14:40:00,2.11183,2.11423,2.11073,2.11347,12130000.0
2008-07-04 14:41:00,2.11228,2.11529,2.11224,2.11529,6250000.0
2008-07-04 14:42:00,2.11455,2.11468,2.1113,2.1113,6250000.0
2008-07-04 14:43:00,2.11252,2.1145,2.10971,2.11235,10500000.0
2008-07-04 14:44:00,2.11086,2.11475,2.11086,2.11302,7130000.0
2008-07-04 14:45:00,2.11183,2.11561,2.11119,2.11331,8630000.0
2008-07-04 14:46:00,2.1117,2.11382,2.10954,2.11143,10250000.0
2008-07-04 14:47:00,2.11418,2.11418,2.11011,2.11247,8000000.0
2008-07-04 14:48:00,2.1127,2.11406,2.11015,2.11057,10380000.0
2008-07-04 14:49:00,2.11346,2.11346,2.10982,2.11237,6500000.0
2008-07-04 14:50:00,2.11127,2.11363,2.10984,2.11032,7000000.0
2008-07-04 14:51:00,2.1125,2.11322,2.10996,2.11322,8380000.0
2008-07-04 14:52:00,2.11274,2.11385,2.10961,2.11192,10750000.0
2008-07-04 14:53:00,2.11074,2.11253,2.10883,2.11084,9750000.0
2008-07-04 14:54:00,2.1128,2.11352,2.10739,2.11319,11000000.0
2008-07-04 14:55:00,2.10987,2.11246,2.10889,2.11137,10250000.0
2008-07-04 14:56:00,2.11205,2.113,2.10797,2.1102,9750000.0
2008-07-04 14:57:00,2.10767,2.11182,2.10767,2.10971,9000000.0
2008-07-04 14:58:00,2.10791,2.11272,2.10791,2.10942,7500000.0
2008-07-04 14:59:00,2.11186,2.1123,2.11001,2.1123,10630000.0
2008-07-04 15:00:00,2.11154,2.11291,2.10958,2.11088,10750000.0
2008-07-04 15:01:00,2.11078,2.11262,2.10862,2.11116,11750000.0
2008-07-04 15:02:00,2.10966,2.11202,2.10729,2.10985,12250000.0
2008-07-04 15:03:00,2.11003,2.11374,2.10782,2.1104,12250000.0
2008-07-04 15:04:00,2.11207,2.11261,2.10673,2.10866,11000000.0
2008-07-04 15:05:00,2.11065,2.11238,2.10959,2.10959,11250000.0
2008-07-04 15:06:00,2.11182,2.11254,2.108,2.11254,6500000.0
2008-07-04 15:07:00,2.10838,2.11226,2.10763,2.11068,5880000.0
2008-07-04 15:08:00,2.11139,2.11173,2.10808,2.11173,9250000.0
2008-07-04 15:09:00,2.11155,2.11184,2.10846,2.11157,8500000.0
2008-07-04 15:10:00,2.11202,2.11202,2.10895,2.11098,8260000.0
2008-07-04 15:11:00,2.1103,2.11187,2.10839,2.11187,16000000.0
2008-07-04 15:12:00,2.11048,2.11221,2.10891,2.11221,10380000.0
2008-07-04 15:13:00,2.10753,2.1121,2.10753,2.11191,10500000.0
2008-07-04 15:14:00,2.11105,2.11257,2.10928,2.10928,8250000.0
2008-07-04 15:15:00,2.11168,2.11227,2.10849,2.11048,11250000.0
2008-07-04 15:16:00,2.11007,2.1129,2.11007,2.11113,6750000.0
2008-07-04 15:17:00,2.11229,2.11269,2.1074,2.11269,11500000.0
2008-07-04 15:18:00,2.11202,2.1123,2.10933,2.10977,5500000.0
2008-07-04 15:19:00,2.11096,2.11125,2.10564,2.10564,7130000.0
2008-07-04 15:20:00,2.11285,2.11285,2.10825,2.11092,6000000.0
2008-07-04 15:21:00,2.1117,2.11295,2.10549,2.11159,9260000.0
2008-07-04 15:22:00,2.11192,2.11302,2.10724,2.10924,14000000.0
2008-07-04 15:23:00,2.11175,2.11302,2.1097,2.11302,7750000.0
2008-07-04 15:24:00,2.10882,2.11246,2.10689,2.11213,8000000.0
2008-07-04 15:25:00,2.11119,2.11119,2.10882,2.10966,10250000.0
2008-07-04 15:26:00,2.11171,2.11171,2.10752,2.11086,16260000.0
2008-07-04 15:27:00,2.11054,2.11247,2.10852,2.10956,6380000.0
2008-07-04 15:28:00,2.11118,2.1122,2.10923,2.11042,7880000.0
2008-07-04 15:29:00,2.10915,2.11236,2.10861,2.10981,6750000.0
2008-07-04 15:30:00,2.11232,2.11292,2.11103,2.11291,9130000.0
2008-07-04 15:31:00,2.11059,2.11182,2.10967,2.10967,7500000.0
2008-07-04 15:32:00,2.11149,2.11212,2.10816,2.11206,10000000.0
2008-07-04 15:33:00,2.10919,2.11152,2.10919,2.11091,8750000.0
2008-07-04 15:34:00,2.11185,2.11194,2.10877,2.10982,5750000.0
2008-07-04 15:35:00,2.11076,2.11194,2.10665,2.11033,8750000.0
2008-07-04 15:36:00,2.11189,2.11218,2.10723,2.11218,9750000.0
2008-07-04 15:37:00,2.11181,2.11181,2.10916,2.11045,9130000.0
2008-07-04 15:38:00,2.10875,2.11162,2.10664,2.11087,11250000.0
2008-07-04 15:39:00,2.1099,2.11048,2.10688,2.10725,8500000.0
2008-07-04 15:40:00,2.10398,2.1095,2.10398,2.10926,7750000.0
2008-07-04 15:41:00,2.10412,2.10837,2.10294,2.10294,8000000.0
2008-07-04 15:42:00,2.10776,2.10929,2.10708,2.10929,5130000.0
2008-07-04 15:43:00,2.10564,2.10888,2.10396,2.10888,5500000.0
2008-07-04 15:44:00,2.10869,2.11037,2.10619,2.10619,9380000.0
2008-07-04 15:45:00,2.10873,2.1095,2.106,2.10807,11500000.0
2008-07-04 15:46:00,2.1072,2.10804,2.10387,2.10704,14000000.0
2008-07-04 15:47:00,2.10745,2.10851,2.1059,2.10706,15500000.0
2008-07-04 15:48:00,2.10943,2.10998,2.1078,2.1093,7250000.0
2008-07-04 15:49:00,2.10843,2.10847,2.10159,2.10847,8380000.0
2008-07-04 15:50:00,2.1087,2.1087,2.10411,2.10826,12880000.0
2008-07-04 15:51:00,2.10836,2.10836,2.1032,2.1083,7380000.0
2008-07-04 15:52:00,2.1059,2.10797,2.10319,2.10797,8750000.0
2008-07-04 15:53:00,2.10809,2.1082,2.10433,2.1082,10130000.0
2008-07-04 15:54:00,2.1089,2.11079,2.10238,2.10918,8000000.0
2008-07-04 15:55:00,2.10889,2.10889,2.10288,2.10566,7380000.0
2008-07-04 15:56:00,2.10489,2.1078,2.10416,2.1078,6000000.0
2008-07-04 15:57:00,2.10751,2.10851,2.10353,2.10514,12500000.0
2008-07-04 15:58:00,2.10735,2.10746,2.10411,2.10411,7250000.0
2008-07-04 15:59:00,2.10712,2.10794,2.10344,2.10786,7500000.0
2008-07-04 16:00:00,2.1083,2.1083,2.1027,2.10824,10000000.0
2008-07-04 16:01:00,2.10614,2.11027,2.10528,2.10528,14250000.0
2008-07-04 16:02:00,2.10717,2.10943,2.10373,2.10373,7750000.0
2008-07-04 16:03:00,2.10763,2.10845,2.1059,2.10845,8500000.0
2008-07-04 16:04:00,2.10555,2.10848,2.10473,2.10788,6250000.0
2008-07-04 16:05:00,2.10786,2.10849,2.10155,2.107,8500000.0
2008-07-04 16:06:00,2.10767,2.10836,2.10632,2.1072,5500000.0
2008-07-04 16:07:00,2.10666,2.10827,2.1061,2.10758,10130000.0
2008-07-04 16:08:00,2.1077,2.10968,2.1055,2.10638,5500000.0
2008-07-04 16:09:00,2.10914,2.10914,2.10637,2.10792,11750000.0
2008-07-04 16:10:00,2.1048,2.10709,2.10245,2.10677,9500000.0
2008-07-04 16:11:00,2.1069,2.10865,2.1053,2.10666,16250000.0
2008-07-04 16:12:00,2.1085,2.11027,2.10468,2.10468,9000000.0
2008-07-04 16:13:00,2.10751,2.10809,2.10616,2.10807,7500000.0
2008-07-04 16:14:00,2.10729,2.10772,2.10379,2.10696,7000000.0
2008-07-04 16:15:00,2.1046,2.10803,2.10377,2.10803,10750000.0
2008-07-04 16:16:00,2.10665,2.10828,2.10269,2.10537,15000000.0
2008-07-04 16:17:00,2.10771,2.10798,2.10416,2.10762,6750000.0
2008-07-04 16:18:00,2.10725,2.10829,2.10473,2.10773,10250000.0
2008-07-04 16:19:00,2.10905,2.11013,2.10613,2.10613,11250000.0
2008-07-04 16:20:00,2.10781,2.10828,2.10236,2.10828,13000000.0
2008-07-04 16:21:00,2.10783,2.10808,2.10303,2.10588,5750000.0
2008-07-04 16:22:00,2.10828,2.10828,2.1042,2.10575,6380000.0
2008-07-04 16:23:00,2.10681,2.1089,2.10681,2.10819,7250000.0
2008-07-04 16:24:00,2.10691,2.10803,2.10363,2.10801,11250000.0
2008-07-04 16:25:00,2.10618,2.10883,2.10529,2.10876,7500000.0
2008-07-04 16:26:00,2.10763,2.10826,2.10555,2.10825,11000000.0
2008-07-04 16:27:00,2.10877,2.10877,2.10433,2.10694,9750000.0
2008-07-04 16:28:00,2.10766,2.10855,2.10504,2.10779,8750000.0
2008-07-04 16:29:00,2.10964,2.10964,2.10582,2.10789,6380000.0
2008-07-04 16:30:00,2.10927,2.10927,2.10325,2.10846,5750000.0
2008-07-04 16:31:00,2.10729,2.10829,2.10518,2.10714,10000000.0
2008-07-04 16:32:00,2.10691,2.10816,2.10402,2.10524,9500000.0
2008-07-04 16:33:00,2.10854,2.10871,2.10416,2.10789,12880000.0
2008-07-04 16:34:00,2.1066,2.10796,2.10285,2.10796,13630000.0
2008-07-04 16:35:00,2.10832,2.10871,2.10366,2.10697,9130000.0
2008-07-04 16:36:00,2.10541,2.10841,2.10358,2.10688,16880000.0
2008-07-04 16:37:00,2.10074,2.1074,2.10074,2.10738,6250000.0
2008-07-04 16:38:00,2.10574,2.10726,2.10175,2.10607,11000000.0
2008-07-04 16:39:00,2.10572,2.10715,2.10282,2.10715,6500000.0
2008-07-04 16:40:00,2.10746,2.10746,2.1015,2.1063,8000000.0
2008-07-04 16:41:00,2.1042,2.10695,2.10207,2.10657,9750000.0
2008-07-04 16:42:00,2.10663,2.10681,2.10267,2.10635,8500000.0
2008-07-04 16:43:00,2.10589,2.10763,2.10548,2.10711,5880000.0
2008-07-04 16:44:00,2.10263,2.10678,2.10263,2.10663,7000000.0
2008-07-04 16:45:00,2.1078,2.1078,2.10291,2.10662,7000000.0
2008-07-04 16:46:00,2.10565,2.10686,2.103,2.10343,11250000.0
2008-07-04 16:47:00,2.10572,2.10728,2.10216,2.10564,5500000.0
2008-07-04 16:48:00,2.10693,2.10807,2.10228,2.10787,7750000.0
2008-07-04 16:49:00,2.10709,2.10807,2.10313,2.10807,7250000.0
2008-07-04 16:50:00,2.10534,2.10594,2.10198,2.10573,6750000.0
2008-07-04 16:51:00,2.10532,2.10766,2.10213,2.10766,5750000.0
2008-07-04 16:52:00,2.10768,2.10768,2.10341,2.10722,7500000.0
2008-07-04 16:53:00,2.10537,2.10742,2.10365,2.10704,6880000.0
2008-07-04 16:54:00,2.10527,2.10685,2.10197,2.10368,8500000.0
2008-07-04 16:55:00,2.10758,2.10758,2.10217,2.10217,6500000.0
2008-07-04 16:56:00,2.10537,2.10711,2.10389,2.10512,8500000.0
2008-07-04 16:57:00,2.10462,2.10662,2.10433,2.10609,6630000.0
2008-07-04 16:58:00,2.10452,2.10751,2.10268,2.10377,8500000.0
2008-07-04 16:59:00,2.10641,2.10718,2.10107,2.10662,10130000.0
2008-07-04 17:00:00,2.10454,2.10776,2.10444,2.10671,7000000.0
2008-07-04 17:01:00,2.10566,2.10743,2.10243,2.10743,8880000.0
2008-07-04 17:02:00,2.10637,2.1067,2.10317,2.10317,6500000.0
2008-07-04 17:03:00,2.10493,2.10662,2.10421,2.10662,8750000.0
2008-07-04 17:04:00,2.10524,2.10624,2.10317,2.10603,6630000.0
2008-07-04 17:05:00,2.10378,2.10636,2.10115,2.1039,6880000.0
2008-07-04 17:06:00,2.10571,2.10578,2.10121,2.10485,9380000.0
2008-07-04 17:07:00,2.10548,2.10687,2.10217,2.10579,15750000.0
2008-07-04 17:08:00,2.10323,2.10672,2.10272,2.10272,7500000.0
2008-07-04 17:09:00,2.10688,2.10688,2.10554,2.10554,6000000.0
2008-07-04 17:10:00,2.10239,2.10739,2.10239,2.10424,7750000.0
2008-07-04 17:11:00,2.10615,2.10645,2.10339,2.10415,7000000.0
2008-07-04 17:12:00,2.10539,2.10709,2.10514,2.10587,5500000.0
2008-07-04 17:13:00,2.1054,2.10698,2.1024,2.10698,6880000.0
2008-07-04 17:14:00,2.10622,2.10642,2.10149,2.10149,6000000.0
2008-07-04 17:15:00,2.10666,2.10666,2.10369,2.1051,11250000.0
2008-07-04 17:16:00,2.10748,2.10748,2.10448,2.10572,9010000.0
2008-07-04 17:17:00,2.10639,2.10654,2.10353,2.10647,7000000.0
2008-07-04 17:18:00,2.10662,2.10662,2.10314,2.10587,10630000.0
2008-07-04 17:19:00,2.10448,2.1063,2.10298,2.10298,8630000.0
2008-07-04 17:20:00,2.10524,2.10633,2.10441,2.10616,9250000.0
2008-07-04 17:21:00,2.10775,2.1086,2.10501,2.10673,12630000.0
2008-07-04 17:22:00,2.10599,2.1078,2.10545,2.1078,7130000.0
2008-07-04 17:23:00,2.10543,2.10784,2.10382,2.10723,9130000.0
2008-07-04 17:24:00,2.1036,2.10758,2.1036,2.10564,7250000.0
2008-07-04 17:25:00,2.10419,2.10791,2.10419,2.1064,9250000.0
2008-07-04 17:26:00,2.10467,2.10682,2.10371,2.10637,6000000.0
2008-07-04 17:27:00,2.10569,2.1068,2.10252,2.10592,9880000.0
2008-07-04 17:28:00,2.10598,2.10777,2.10541,2.10777,6750000.0
2008-07-04 17:29:00,2.10761,2.10794,2.10388,2.10719,6500000.0
2008-07-04 17:30:00,2.10695,2.10799,2.10606,2.10759,7000000.0
2008-07-04 17:31:00,2.10711,2.10797,2.10523,2.10605,5500000.0
2008-07-04 17:32:00,2.10519,2.10771,2.10335,2.10416,7630000.0
2008-07-04 17:33:00,2.1061,2.10753,2.10476,2.10627,9130000.0
2008-07-04 17:34:00,2.10814,2.10814,2.10503,2.10503,11250000.0
2008-07-04 17:35:00,2.10378,2.10699,2.10378,2.1043,5250000.0
2008-07-04 17:36:00,2.10565,2.10588,2.10206,2.10448,6500000.0
2008-07-04 17:37:00,2.10607,2.10681,2.10275,2.10275,10250000.0
2008-07-04 17:38:00,2.10267,2.10861,2.10267,2.10786,9000000.0
2008-07-04 17:39:00,2.10723,2.10732,2.10368,2.10368,8500000.0
2008-07-04 17:40:00,2.10762,2.10762,2.10443,2.10626,7750000.0
2008-07-04 17:41:00,2.10719,2.10719,2.10513,2.10542,9750000.0
2008-07-04 17:42:00,2.10658,2.10686,2.10511,2.10563,8500000.0
2008-07-04 17:43:00,2.10449,2.10643,2.10438,2.10624,5380000.0
2008-07-04 17:44:00,2.10691,2.10692,2.10444,2.10646,6250000.0
2008-07-04 17:45:00,2.10791,2.10803,2.10296,2.10454,6630000.0
2008-07-04 17:46:00,2.10849,2.10849,2.10394,2.10415,16750000.0
2008-07-04 17:47:00,2.10627,2.10823,2.10366,2.10612,7500000.0
2008-07-04 17:48:00,2.10746,2.10796,2.10369,2.10575,6500000.0
2008-07-04 17:49:00,2.10345,2.10996,2.10345,2.10568,14250000.0
2008-07-04 17:50:00,2.10724,2.10818,2.10414,2.10458,7000000.0
2008-07-04 17:51:00,2.10698,2.10876,2.10375,2.10446,9750000.0
2008-07-04 17:52:00,2.10648,2.10717,2.1046,2.10629,6250000.0
2008-07-04 17:53:00,2.10544,2.10714,2.10103,2.10695,9000000.0
2008-07-04 17:54:00,2.10228,2.10591,2.10228,2.10591,10380000.0
2008-07-04 17:55:00,2.10648,2.10663,2.10308,2.10493,5500000.0
2008-07-04 17:56:00,2.10557,2.10628,2.10241,2.10566,12250000.0
2008-07-04 17:57:00,2.10086,2.10504,2.09843,2.1017,7130000.0
2008-07-04 17:58:00,2.10628,2.10628,2.10193,2.10387,6000000.0
2008-07-04 17:59:00,2.10558,2.10619,2.10268,2.10575,5500000.0
2008-07-04 18:00:00,2.10704,2.10704,2.10097,2.10611,14500000.0
2008-07-04 18:01:00,2.10551,2.10643,2.10082,2.10318,13750000.0
2008-07-04 18:02:00,2.10704,2.10704,2.10299,2.10345,12250000.0
2008-07-04 18:03:00,2.10492,2.10605,2.10264,2.10605,5250000.0
2008-07-04 18:04:00,2.10592,2.10592,2.10221,2.10369,7500000.0
2008-07-04 18:05:00,2.10591,2.10593,2.10211,2.10456,13500000.0
2008-07-04 18:06:00,2.10322,2.10586,2.10156,2.10583,10000000.0
2008-07-04 18:07:00,2.10592,2.10592,2.10072,2.10509,9510000.0
2008-07-04 18:08:00,2.1053,2.10586,2.10081,2.10401,6250000.0
2008-07-04 18:09:00,2.10493,2.1053,2.10108,2.1036,7000000.0
2008-07-04 18:10:00,2.1046,2.10616,2.10333,2.10343,6250000.0
2008-07-04 18:11:00,2.10435,2.10622,2.10168,2.10622,11000000.0
2008-07-04 18:12:00,2.10415,2.10699,2.10189,2.10581,7750000.0
2008-07-04 18:13:00,2.10494,2.10645,2.10338,2.10642,5500000.0
2008-07-04 18:14:00,2.10545,2.10668,2.10436,2.10654,11250000.0
2008-07-04 18:15:00,2.10698,2.10698,2.10376,2.10597,8250000.0
2008-07-04 18:16:00,2.10458,2.10546,2.10193,2.10193,8880000.0
2008-07-04 18:17:00,2.10662,2.10685,2.10092,2.10473,18250000.0
2008-07-04 18:18:00,2.10518,2.10774,2.10259,2.10259,12130000.0
2008-07-04 18:19:00,2.10241,2.1069,2.10241,2.1069,5750000.0
2008-07-04 18:20:00,2.10424,2.10792,2.10424,2.10681,8250000.0
2008-07-04 18:21:00,2.10571,2.10852,2.10486,2.1079,5500000.0
2008-07-04 18:22:00,2.10493,2.10797,2.10244,2.10746,13250000.0
2008-07-04 18:23:00,2.10725,2.1099,2.10506,2.1099,9750000.0
2008-07-04 18:24:00,2.10854,2.10931,2.1046,2.10931,12880000.0
2008-07-04 18:25:00,2.10694,2.1091,2.10677,2.10888,9000000.0
2008-07-04 18:26:00,2.10608,2.10824,2.10525,2.10797,7000000.0
2008-07-04 18:27:00,2.10519,2.10948,2.10461,2.10897,6630000.0
2008-07-04 18:28:00,2.10948,2.10948,2.10552,2.10805,6500000.0
2008-07-04 18:29:00,2.10736,2.1096,2.1061,2.10764,5500000.0
2008-07-04 18:30:00,2.10864,2.11024,2.10285,2.10974,13750000.0
2008-07-04 18:31:00,2.11177,2.11177,2.10868,2.11091,9750000.0
2008-07-04 18:32:00,2.11193,2.11279,2.10532,2.11142,11500000.0
2008-07-04 18:33:00,2.11254,2.11254,2.10877,2.11121,6250000.0
2008-07-04 18:34:00,2.11039,2.1113,2.10542,2.10874,10500000.0
2008-07-04 18:35:00,2.1078,2.10895,2.10277,2.10765,5500000.0
2008-07-04 18:36:00,2.10787,2.10787,2.10377,2.10724,8500000.0
2008-07-04 18:37:00,2.10668,2.10732,2.10183,2.10708,7000000.0
2008-07-04 18:38:00,2.10857,2.10954,2.10417,2.10791,14380000.0
2008-07-04 18:39:00,2.10775,2.10775,2.10211,2.10663,9250000.0
2008-07-04 18:40:00,2.10748,2.10862,2.10283,2.10862,5500000.0
2008-07-04 18:41:00,2.10688,2.10807,2.10379,2.10431,6750000.0
2008-07-04 18:42:00,2.10676,2.10735,2.10409,2.10735,7750000.0
2008-07-04 18:43:00,2.10534,2.10721,2.10156,2.10614,12380000.0
2008-07-04 18:44:00,2.10637,2.10731,2.10281,2.1055,16260000.0
2008-07-04 18:45:00,2.10816,2.10816,2.10162,2.1048,11630000.0
2008-07-04 18:46:00,2.10733,2.10744,2.10085,2.10608,13750000.0
2008-07-04 18:47:00,2.10816,2.10816,2.10283,2.10767,7000000.0
2008-07-04 18:49:00,2.10737,2.10754,2.10545,2.10545,6380000.0
2008-07-04 18:50:00,2.10737,2.10737,2.10502,2.10703,7250000.0
2008-07-04 18:51:00,2.10496,2.10751,2.10296,2.10296,10500000.0
2008-07-04 18:52:00,2.1076,2.10772,2.10422,2.10764,7630000.0
2008-07-04 18:53:00,2.10747,2.10792,2.10568,2.10792,8750000.0
2008-07-04 18:54:00,2.10737,2.10737,2.10478,2.10542,11000000.0
2008-07-04 18:55:00,2.10554,2.10769,2.10348,2.10485,9000000.0
2008-07-04 18:56:00,2.1054,2.10695,2.10312,2.10479,13500000.0
2008-07-04 18:57:00,2.10716,2.10829,2.10381,2.10587,8000000.0
2008-07-04 18:58:00,2.10487,2.10759,2.10258,2.10505,11500000.0
2008-07-04 18:59:00,2.1057,2.10771,2.10326,2.10745,5500000.0
2008-07-04 19:00:00,2.10732,2.10804,2.10229,2.10804,12130000.0
2008-07-04 19:01:00,2.10885,2.10885,2.10563,2.10618,5500000.0
2008-07-04 19:02:00,2.10821,2.10821,2.10108,2.10353,11380000.0
2008-07-04 19:03:00,2.10855,2.10855,2.10455,2.10631,7880000.0
2008-07-04 19:04:00,2.10723,2.10766,2.10446,2.10616,7000000.0
2008-07-04 19:05:00,2.10654,2.10734,2.1035,2.10734,7250000.0
2008-07-04 19:06:00,2.10353,2.10853,2.10353,2.10791,9760000.0
2008-07-04 19:07:00,2.10468,2.10701,2.10285,2.10301,12000000.0
2008-07-04 19:08:00,2.10514,2.10731,2.10415,2.10473,8630000.0
2008-07-04 19:09:00,2.10608,2.10687,2.10494,2.10593,10000000.0
2008-07-04 19:10:00,2.10719,2.10755,2.10472,2.10713,7000000.0
2008-07-04 19:11:00,2.10686,2.10856,2.10411,2.10721,15880000.0
2008-07-04 19:12:00,2.10762,2.10762,2.10578,2.10743,8130000.0
2008-07-04 19:13:00,2.10561,2.10752,2.10299,2.10752,5880000.0
2008-07-04 19:14:00,2.1049,2.10648,2.10332,2.10437,10250000.0
2008-07-04 19:15:00,2.10653,2.10653,2.10004,2.10135,10000000.0
2008-07-04 19:16:00,2.10685,2.10696,2.10065,2.10696,14630000.0
2008-07-04 19:18:00,2.10608,2.10738,2.10285,2.10344,12250000.0
2008-07-04 19:19:00,2.1059,2.10669,2.10215,2.10215,7880000.0
2008-07-04 19:20:00,2.10645,2.10742,2.10232,2.10232,8250000.0
2008-07-04 19:21:00,2.10624,2.10669,2.09943,2.10314,11000000.0
2008-07-04 19:22:00,2.10407,2.10626,2.10389,2.10621,7750000.0
2008-07-04 19:23:00,2.10662,2.10662,2.10335,2.10642,14760000.0
2008-07-04 19:24:00,2.10728,2.10728,2.10335,2.10674,5130000.0
2008-07-04 19:25:00,2.10419,2.10655,2.0992,2.10646,6000000.0
2008-07-04 19:26:00,2.10383,2.10628,2.10383,2.10574,7750000.0
2008-07-04 19:27:00,2.10171,2.10623,2.10171,2.10453,8000000.0
2008-07-04 19:28:00,2.10457,2.10658,2.10111,2.10452,6250000.0
2008-07-04 19:29:00,2.10642,2.1066,2.10262,2.10636,12380000.0
2008-07-04 19:30:00,2.10482,2.10822,2.10482,2.1074,8000000.0
2008-07-04 19:31:00,2.10595,2.10712,2.10281,2.10625,11260000.0
2008-07-04 19:32:00,2.10783,2.10783,2.10567,2.10743,9630000.0
2008-07-04 19:33:00,2.10542,2.10694,2.10146,2.10694,7750000.0
2008-07-04 19:34:00,2.10471,2.10672,2.10443,2.10498,13380000.0
2008-07-04 19:35:00,2.10495,2.10673,2.10169,2.10427,9250000.0
2008-07-04 19:36:00,2.106,2.10748,2.10592,2.10708,6000000.0
2008-07-04 19:37:00,2.10625,2.1063,2.10296,2.1063,8880000.0
2008-07-04 19:38:00,2.10692,2.10692,2.10311,2.10311,7250000.0
2008-07-04 19:39:00,2.1069,2.10753,2.10502,2.10688,8510000.0
2008-07-04 19:40:00,2.10484,2.10742,2.10484,2.10507,8630000.0
2008-07-04 19:41:00,2.10518,2.1072,2.10225,2.10225,9250000.0
2008-07-04 19:42:00,2.10733,2.10748,2.10543,2.10748,7000000.0
2008-07-04 19:43:00,2.10601,2.10724,2.10503,2.10676,6000000.0
2008-07-04 19:44:00,2.10711,2.10716,2.1017,2.10604,8630000.0
2008-07-04 19:45:00,2.10581,2.10797,2.10358,2.10641,9500000.0
2008-07-04 19:46:00,2.10694,2.10694,2.10505,2.10649,6250000.0
2008-07-04 19:47:00,2.10454,2.10729,2.10403,2.10475,8000000.0
2008-07-04 19:49:00,2.10284,2.10799,2.10284,2.1049,5500000.0
2008-07-04 19:50:00,2.10412,2.10484,2.0997,2.10484,10500000.0
2008-07-04 19:51:00,2.10405,2.10451,2.10098,2.10419,6750000.0
2008-07-04 19:52:00,2.10338,2.10676,2.1021,2.10671,7500000.0
2008-07-04 19:53:00,2.10564,2.10644,2.10136,2.10304,10880000.0
2008-07-04 19:54:00,2.1037,2.10711,2.10286,2.10286,8250000.0
2008-07-04 19:55:00,2.10634,2.10634,2.10481,2.10598,10750000.0
2008-07-04 19:56:00,2.10742,2.10853,2.10411,2.10573,8750000.0
2008-07-04 19:58:00,2.10407,2.10517,2.10228,2.10445,8000000.0
2008-07-04 19:59:00,2.10294,2.10613,2.10176,2.10568,6250000.0
2008-07-04 20:00:00,2.10474,2.10509,2.10315,2.1048,12250000.0
2008-07-04 20:01:00,2.10335,2.10713,2.10335,2.10393,7750000.0
2008-07-04 20:02:00,2.10685,2.10763,2.10441,2.10699,7500000.0
2008-07-04 20:03:00,2.10515,2.10722,2.10444,2.10712,9500000.0
2008-07-04 20:04:00,2.10512,2.10573,2.10428,2.10428,8380000.0
2008-07-04 20:05:00,2.10638,2.10737,2.10367,2.10737,11500000.0
2008-07-04 20:06:00,2.10317,2.10502,2.10078,2.10398,9880000.0
2008-07-04 20:07:00,2.1059,2.10705,2.1045,2.1052,9000000.0
2008-07-04 20:09:00,2.10592,2.10732,2.10297,2.10727,13750000.0
2008-07-04 20:10:00,2.10323,2.107,2.10262,2.10658,7000000.0
2008-07-04 20:11:00,2.1051,2.10679,2.1042,2.10507,12000000.0
2008-07-04 20:12:00,2.10772,2.10772,2.10395,2.10673,6500000.0
2008-07-04 20:13:00,2.10636,2.10636,2.10072,2.10634,9750000.0
2008-07-04 20:15:00,2.10571,2.10697,2.10373,2.10373,9630000.0
2008-07-04 20:16:00,2.10417,2.10702,2.10417,2.10691,10000000.0
2008-07-04 20:18:00,2.10723,2.10723,2.10372,2.10692,7000000.0
2008-07-04 20:19:00,2.10532,2.1067,2.09978,2.1067,9500000.0
2008-07-04 20:20:00,2.10436,2.10659,2.1036,2.10527,11760000.0
2008-07-04 20:21:00,2.10743,2.10746,2.10443,2.10697,13250000.0
2008-07-04 20:22:00,2.10624,2.10718,2.10624,2.10663,6250000.0
2008-07-04 20:23:00,2.10528,2.10674,2.10074,2.10129,7250000.0
2008-07-04 20:24:00,2.10365,2.1071,2.10365,2.10433,10000000.0
2008-07-04 20:25:00,2.10563,2.10646,2.10291,2.10646,11500000.0
2008-07-04 20:26:00,2.10671,2.10732,2.1026,2.10325,10750000.0
2008-07-04 20:27:00,2.10612,2.10629,2.10104,2.10368,8500000.0
2008-07-04 20:28:00,2.10583,2.10583,2.10131,2.10323,6380000.0
2008-07-04 20:29:00,2.10676,2.10718,2.10508,2.10689,9250000.0
2008-07-04 20:30:00,2.10717,2.10717,2.10364,2.10676,18130000.0
2008-07-04 20:31:00,2.1071,2.10739,2.10316,2.10316,9250000.0
2008-07-04 20:32:00,2.10646,2.10646,2.10366,2.10494,7750000.0
2008-07-04 20:33:00,2.10604,2.10618,2.10164,2.10226,8250000.0
2008-07-04 20:35:00,2.10428,2.10445,2.10262,2.10419,7000000.0
2008-07-04 20:36:00,2.10448,2.10613,2.10313,2.10412,7750000.0
2008-07-04 20:37:00,2.10584,2.10584,2.1027,2.10383,12000000.0
2008-07-04 20:38:00,2.1045,2.1045,2.1022,2.10409,10750000.0
2008-07-04 20:39:00,2.10414,2.10553,2.10145,2.10145,7500000.0
2008-07-04 20:40:00,2.10514,2.10697,2.10077,2.10434,15500000.0
2008-07-04 20:41:00,2.10422,2.10673,2.10154,2.10673,19500000.0
2008-07-04 20:42:00,2.10475,2.10635,2.10317,2.10635,11500000.0
2008-07-04 20:43:00,2.10641,2.10642,2.10641,2.10642,4000000.0
2008-07-04 20:44:00,2.10671,2.10733,2.10305,2.10688,10880000.0
2008-07-04 20:45:00,2.10592,2.10656,2.10519,2.10606,6000000.0
2008-07-04 20:46:00,2.10361,2.10581,2.10074,2.10581,5500000.0
2008-07-04 20:47:00,2.10559,2.1066,2.10268,2.10632,12500000.0
2008-07-04 20:48:00,2.10545,2.10587,2.10098,2.10463,7750000.0
2008-07-04 20:49:00,2.10562,2.10623,2.10231,2.10575,13760000.0
2008-07-04 20:50:00,2.10382,2.10523,2.10232,2.10417,10500000.0
2008-07-04 20:51:00,2.10214,2.10729,2.10214,2.10502,10500000.0
2008-07-04 20:52:00,2.10398,2.10398,2.09833,2.10388,6000000.0
2008-07-04 20:53:00,2.10506,2.10512,2.10127,2.10417,8750000.0
2008-07-04 20:55:00,2.10257,2.10433,2.10025,2.10391,9380000.0
2008-07-04 20:56:00,2.10067,2.10432,2.10067,2.10168,5880000.0
2008-07-04 20:58:00,2.10391,2.10453,2.10202,2.10382,10000000.0
2008-07-04 20:59:00,2.10409,2.10482,2.09982,2.10403,9000000.0
2008-07-04 21:01:00,2.10401,2.10472,2.1004,2.10385,6250000.0
2008-07-04 21:02:00,2.10212,2.10462,2.10078,2.10078,15000000.0
2008-07-04 21:04:00,2.10391,2.10437,2.10348,2.10348,6000000.0
2008-07-04 21:05:00,2.10391,2.1049,2.10218,2.10467,6250000.0
2008-07-04 21:06:00,2.10218,2.10392,2.10162,2.10203,5630000.0
2008-07-04 21:07:00,2.1041,2.10472,2.10182,2.10411,8000000.0
2008-07-04 21:09:00,2.10384,2.10543,2.10144,2.10489,7750000.0
2008-07-04 21:10:00,2.10457,2.1068,2.10186,2.10455,6760000.0
2008-07-04 21:11:00,2.10481,2.10482,2.10202,2.10481,5260000.0
2008-07-04 21:12:00,2.10391,2.10392,2.10078,2.10078,6510000.0
2008-07-04 21:13:00,2.10427,2.10427,2.10043,2.10398,10880000.0
2008-07-04 21:14:00,2.10602,2.10602,2.10025,2.10025,7380000.0
2008-07-04 21:15:00,2.10631,2.10697,2.10277,2.10312,8000000.0
2008-07-04 21:16:00,2.1028,2.1051,2.10066,2.10066,9750000.0
2008-07-04 21:17:00,2.10038,2.10576,2.09953,2.10407,8130000.0
2008-07-04 21:18:00,2.10403,2.10403,2.09997,2.10341,7130000.0
2008-07-04 21:19:00,2.10372,2.1055,2.10239,2.10458,6760000.0
2008-07-04 21:20:00,2.10401,2.10538,2.10007,2.1051,10250000.0
2008-07-04 21:21:00,2.10342,2.10585,2.10217,2.10217,12750000.0
2008-07-04 21:22:00,2.10022,2.1055,2.10022,2.10089,9000000.0
2008-07-04 21:23:00,2.10515,2.10572,2.10501,2.10501,7130000.0
2008-07-04 21:24:00,2.10321,2.10393,2.10118,2.10118,11510000.0
2008-07-04 21:25:00,2.10393,2.10461,2.10076,2.10367,12750000.0
2008-07-04 21:26:00,2.10379,2.10581,2.10088,2.10406,6750000.0
2008-07-04 21:27:00,2.10157,2.10373,2.10022,2.10022,8500000.0
2008-07-04 21:28:00,2.10359,2.10523,2.10066,2.1045,7380000.0
2008-07-04 21:29:00,2.10227,2.10393,2.09977,2.10393,7750000.0
2008-07-04 21:30:00,2.10331,2.10533,2.09905,2.10313,9630000.0
2008-07-04 21:31:00,2.1003,2.10445,2.09946,2.10147,12250000.0
2008-07-04 21:32:00,2.10285,2.10659,2.10208,2.10461,8250000.0
2008-07-04 21:33:00,2.10552,2.10613,2.10329,2.10417,5250000.0
2008-07-04 21:36:00,2.10427,2.10572,2.10427,2.10438,6750000.0
2008-07-04 21:37:00,2.1055,2.10566,2.10205,2.10536,7250000.0
2008-07-04 21:39:00,2.10434,2.10498,2.1015,2.10402,8250000.0
2008-07-04 21:40:00,2.10475,2.10568,2.10101,2.10405,5250000.0
2008-07-04 21:41:00,2.10363,2.10382,2.09967,2.09967,6000000.0
2008-07-04 21:44:00,2.10464,2.10619,2.10393,2.10393,7750000.0
2008-07-04 21:45:00,2.10405,2.10405,2.10214,2.10214,8750000.0
2008-07-04 21:46:00,2.10483,2.10483,2.10148,2.10421,10750000.0
2008-07-04 21:47:00,2.10623,2.10623,2.10368,2.10534,9750000.0
2008-07-04 21:48:00,2.10252,2.10413,2.09867,2.10381,10750000.0
2008-07-04 21:49:00,2.10517,2.10528,2.10101,2.10101,9750000.0
2008-07-04 21:52:00,2.10388,2.10481,2.10025,2.10225,9750000.0
2008-07-04 21:53:00,2.10475,2.10622,2.10415,2.10415,6000000.0
2008-07-04 21:57:00,2.10188,2.10529,2.10188,2.10205,18750000.0
2008-07-04 21:59:00,2.10361,2.10518,2.09965,2.09965,10000000.0
2008-07-04 22:01:00,2.10193,2.10429,2.10151,2.10429,7250000.0
2008-07-04 22:02:00,2.10365,2.10391,2.1,2.10361,7260000.0
2008-07-04 22:04:00,2.10107,2.10493,2.10107,2.10478,6750000.0
2008-07-04 22:05:00,2.10473,2.10481,2.10115,2.10115,8250000.0
2008-07-04 22:07:00,2.10307,2.105,2.10298,2.105,6380000.0
2008-07-04 22:09:00,2.10309,2.10494,2.10097,2.10478,13500000.0
2008-07-04 22:10:00,2.10341,2.10506,2.1002,2.10506,8750000.0
2008-07-04 22:11:00,2.10142,2.10536,2.10142,2.10334,6750000.0
2008-07-04 22:12:00,2.10262,2.10464,2.10218,2.10445,5500000.0
2008-07-04 22:13:00,2.10408,2.10492,2.10327,2.10491,5500000.0
2008-07-04 22:14:00,2.10339,2.10453,2.10265,2.10265,8500000.0
2008-07-04 22:15:00,2.10168,2.10649,2.10168,2.10517,10750000.0
2008-07-04 22:19:00,2.10351,2.10603,2.10351,2.10372,5750000.0
2008-07-04 22:20:00,2.10415,2.10434,2.1006,2.1006,7630000.0
2008-07-04 22:21:00,2.10401,2.10508,2.10378,2.10457,8630000.0
2008-07-04 22:23:00,2.10498,2.10498,2.10001,2.10001,7250000.0
2008-07-04 22:24:00,2.10399,2.10431,2.10239,2.10431,7500000.0
2008-07-04 22:25:00,2.10143,2.10472,2.10143,2.10319,8250000.0
2008-07-04 22:26:00,2.10401,2.10401,2.10161,2.1039,8500000.0
2008-07-04 22:27:00,2.10362,2.10578,2.10138,2.10145,6250000.0
2008-07-04 22:28:00,2.10408,2.10486,2.1021,2.10223,9260000.0
2008-07-04 22:29:00,2.10471,2.10471,2.10191,2.10391,8250000.0
2008-07-04 22:30:00,2.10394,2.1041,2.10012,2.10371,7500000.0
2008-07-04 22:31:00,2.1036,2.10474,2.10104,2.10387,7630000.0
2008-07-04 22:32:00,2.10327,2.10559,2.10327,2.10416,7630000.0
2008-07-04 22:33:00,2.10413,2.10483,2.10257,2.1041,10750000.0
2008-07-04 22:34:00,2.10461,2.10518,2.10461,2.10518,4000000.0
2008-07-04 22:35:00,2.10414,2.10414,2.10068,2.10308,6380000.0
2008-07-04 22:36:00,2.10461,2.10461,2.10183,2.10437,5880000.0
2008-07-04 22:38:00,2.10408,2.10494,2.10164,2.10429,8250000.0
2008-07-04 22:39:00,2.10228,2.10518,2.10035,2.10035,6500000.0
2008-07-04 22:40:00,2.10375,2.10433,2.10242,2.10428,5500000.0
2008-07-04 22:41:00,2.10472,2.10472,2.10377,2.10471,5250000.0
2008-07-04 22:42:00,2.10473,2.10533,2.10061,2.10061,5750000.0
2008-07-04 22:44:00,2.10329,2.10419,2.09975,2.1035,5630000.0
2008-07-04 22:45:00,2.10359,2.1045,2.1016,2.1045,7250000.0
2008-07-04 22:46:00,2.10294,2.1037,2.09883,2.10282,5500000.0
2008-07-04 22:47:00,2.10378,2.10421,2.09969,2.10362,5880000.0
2008-07-04 22:48:00,2.10157,2.10427,2.10153,2.10341,8130000.0
2008-07-04 22:49:00,2.10477,2.10477,2.10107,2.10133,8750000.0
2008-07-04 22:50:00,2.10329,2.1044,2.10034,2.1044,9750000.0
2008-07-04 22:51:00,2.09983,2.10417,2.09973,2.10417,8750000.0
2008-07-04 22:52:00,2.10162,2.10444,2.10125,2.10441,5750000.0
2008-07-04 22:53:00,2.10415,2.10512,2.10056,2.10265,6000000.0
2008-07-04 22:54:00,2.10431,2.10452,2.10248,2.10432,7130000.0
2008-07-04 22:55:00,2.10296,2.10332,2.10108,2.10162,10500000.0
2008-07-04 22:56:00,2.1033,2.10425,2.09955,2.10425,4880000.0
2008-07-04 22:57:00,2.10227,2.10369,2.10007,2.10309,8000000.0
2008-07-04 22:58:00,2.10444,2.10444,2.09825,2.10099,6130000.0
2008-07-04 22:59:00,2.10417,2.10513,2.10269,2.10447,6250000.0
2008-07-06 23:00:00,2.10571,2.10754,2.10256,2.10754,7380000.0
2008-07-06 23:01:00,2.1054,2.10619,2.10334,2.10619,9250000.0
2008-07-06 23:02:00,2.10679,2.10679,2.10133,2.10133,12250000.0
2008-07-06 23:03:00,2.10543,2.1059,2.1025,2.10502,7000000.0
2008-07-06 23:04:00,2.10523,2.10577,2.10138,2.10526,6750000.0
2008-07-06 23:05:00,2.10167,2.10605,2.10068,2.10556,6750000.0
2008-07-06 23:06:00,2.10163,2.10619,2.10163,2.10619,8250000.0
2008-07-06 23:07:00,2.10307,2.10503,2.10137,2.10315,7750000.0
2008-07-06 23:08:00,2.10553,2.10706,2.10331,2.10611,7380000.0
2008-07-06 23:09:00,2.1049,2.1067,2.10214,2.10609,7500000.0
2008-07-06 23:11:00,2.10462,2.10462,2.10164,2.10275,5750000.0
2008-07-06 23:12:00,2.10447,2.10657,2.10053,2.10657,8500000.0
2008-07-06 23:14:00,2.10359,2.1065,2.10193,2.10443,8250000.0
2008-07-06 23:16:00,2.10405,2.10826,2.10405,2.10568,9250000.0
2008-07-06 23:17:00,2.10602,2.10622,2.10417,2.10622,5500000.0
2008-07-06 23:19:00,2.10611,2.10643,2.10292,2.10611,12000000.0
2008-07-06 23:20:00,2.10505,2.10616,2.10327,2.10616,10500000.0
2008-07-06 23:21:00,2.10263,2.10523,2.10263,2.10523,7000000.0
2008-07-06 23:22:00,2.10593,2.10603,2.10235,2.10562,10250000.0
2008-07-06 23:23:00,2.10413,2.10648,2.10158,2.10582,10750000.0
2008-07-06 23:25:00,2.10626,2.10698,2.10328,2.10458,7750000.0
2008-07-06 23:26:00,2.10673,2.10673,2.10298,2.10298,1500000.0
2008-07-06 23:27:00,2.1053,2.1053,2.10435,2.10481,9880000.0
2008-07-06 23:28:00,2.10613,2.10622,2.10273,2.10492,8250000.0
2008-07-06 23:29:00,2.10623,2.10702,2.10567,2.10702,6500000.0
2008-07-06 23:30:00,2.10515,2.10892,2.10515,2.10786,8630000.0
2008-07-06 23:31:00,2.10519,2.10653,2.10154,2.10525,8250000.0
2008-07-06 23:32:00,2.10593,2.10593,2.10129,2.10502,8250000.0
2008-07-06 23:33:00,2.10591,2.10761,2.10264,2.10695,5250000.0
2008-07-06 23:34:00,2.10661,2.10747,2.10214,2.10684,9500000.0
2008-07-06 23:35:00,2.10831,2.10863,2.10557,2.10748,8380000.0
2008-07-06 23:36:00,2.10614,2.10713,2.10365,2.1068,8130000.0
2008-07-06 23:37:00,2.10775,2.10775,2.10323,2.10597,7750000.0
2008-07-06 23:39:00,2.10505,2.10892,2.10505,2.10822,6250000.0
2008-07-06 23:40:00,2.10805,2.10898,2.10788,2.10852,5250000.0
2008-07-06 23:42:00,2.10748,2.10877,2.10407,2.10852,7250000.0
2008-07-06 23:43:00,2.10851,2.10862,2.10672,2.10849,6000000.0
2008-07-06 23:45:00,2.10428,2.10662,2.10338,2.10611,7510000.0
2008-07-06 23:46:00,2.10673,2.10868,2.10673,2.10734,5130000.0
2008-07-06 23:47:00,2.10606,2.10733,2.10402,2.10607,10630000.0
2008-07-06 23:48:00,2.10688,2.10868,2.10683,2.10868,6750000.0
2008-07-06 23:49:00,2.10721,2.10837,2.10332,2.10837,7750000.0
2008-07-06 23:50:00,2.10813,2.10813,2.10284,2.10771,10000000.0
2008-07-06 23:51:00,2.10879,2.10879,2.1037,2.10833,8750000.0
2008-07-06 23:52:00,2.1088,2.10932,2.10527,2.10882,11750000.0
2008-07-06 23:53:00,2.10763,2.10763,2.10303,2.10535,8250000.0
2008-07-06 23:54:00,2.10872,2.10925,2.10698,2.10925,9500000.0
2008-07-06 23:55:00,2.10776,2.10862,2.10774,2.10814,6010000.0
2008-07-06 23:56:00,2.1068,2.10887,2.10502,2.10502,9500000.0
2008-07-06 23:57:00,2.10838,2.10897,2.10458,2.10897,9500000.0
2008-07-06 23:59:00,2.1089,2.10902,2.10653,2.10717,9130000.0
2008-07-07 00:00:00,2.1081,2.10817,2.10617,2.10755,11380000.0
2008-07-07 00:01:00,2.10566,2.10635,2.10283,2.10283,8500000.0
2008-07-07 00:02:00,2.10785,2.1088,2.10739,2.1088,13630000.0
2008-07-07 00:03:00,2.10613,2.10919,2.10574,2.10809,11500000.0
2008-07-07 00:04:00,2.1062,2.10837,2.10541,2.10837,10500000.0
2008-07-07 00:05:00,2.10832,2.10957,2.10245,2.10695,13250000.0
2008-07-07 00:06:00,2.10833,2.10893,2.10334,2.10893,9000000.0
2008-07-07 00:07:00,2.10283,2.10648,2.10197,2.10642,7500000.0
2008-07-07 00:08:00,2.10775,2.11042,2.10619,2.10894,8130000.0
2008-07-07 00:09:00,2.10691,2.10855,2.10394,2.10855,10000000.0
2008-07-07 00:10:00,2.10821,2.10922,2.10548,2.10842,7500000.0
2008-07-07 00:11:00,2.1091,2.10962,2.10557,2.10912,18880000.0
2008-07-07 00:12:00,2.10895,2.10923,2.10818,2.10912,9750000.0
2008-07-07 00:13:00,2.10804,2.10825,2.10494,2.10774,6000000.0
2008-07-07 00:14:00,2.10507,2.10925,2.10507,2.10841,9250000.0
2008-07-07 00:15:00,2.109,2.10963,2.10797,2.10902,7000000.0
2008-07-07 00:17:00,2.10889,2.10958,2.1053,2.10717,6750000.0
2008-07-07 00:19:00,2.10817,2.10817,2.10491,2.10791,8500000.0
2008-07-07 00:20:00,2.10492,2.10749,2.10426,2.10426,9500000.0
2008-07-07 00:21:00,2.10762,2.10762,2.10304,2.10712,5500000.0
2008-07-07 00:22:00,2.10607,2.10746,2.10591,2.10685,5250000.0
2008-07-07 00:23:00,2.1084,2.10852,2.10603,2.10667,13000000.0
2008-07-07 00:25:00,2.10732,2.10732,2.10309,2.10309,7250000.0
2008-07-07 00:26:00,2.10473,2.10817,2.10473,2.10817,6750000.0
2008-07-07 00:28:00,2.10782,2.10822,2.10558,2.10781,6000000.0
2008-07-07 00:29:00,2.10523,2.10752,2.101,2.10752,17000000.0
2008-07-07 00:30:00,2.1056,2.10746,2.10258,2.10702,9880000.0
2008-07-07 00:31:00,2.10343,2.10666,2.10194,2.10658,13130000.0
2008-07-07 00:32:00,2.10838,2.10852,2.10473,2.10768,13250000.0
2008-07-07 00:33:00,2.10542,2.1071,2.10421,2.10632,12260000.0
2008-07-07 00:34:00,2.10655,2.10655,2.1017,2.10627,5260000.0
2008-07-07 00:35:00,2.10486,2.10722,2.10313,2.10722,5130000.0
2008-07-07 00:36:00,2.10706,2.10706,2.10422,2.10462,5500000.0
2008-07-07 00:37:00,2.10477,2.1074,2.10477,2.1074,9250000.0
2008-07-07 00:38:00,2.10651,2.10801,2.10421,2.10747,9380000.0
2008-07-07 00:39:00,2.10442,2.10574,2.10148,2.10148,8000000.0
2008-07-07 00:40:00,2.1068,2.10725,2.10359,2.10701,7880000.0
2008-07-07 00:41:00,2.10669,2.10705,2.10271,2.10586,7500000.0
2008-07-07 00:42:00,2.1063,2.1065,2.10227,2.10596,7130000.0
2008-07-07 00:43:00,2.10341,2.10744,2.10341,2.10635,6750000.0
2008-07-07 00:44:00,2.10215,2.10768,2.10215,2.10715,5750000.0
2008-07-07 00:45:00,2.10548,2.10808,2.10421,2.10643,10630000.0
2008-07-07 00:46:00,2.10649,2.10712,2.10438,2.10467,9250000.0
2008-07-07 00:47:00,2.10645,2.10816,2.10492,2.10706,7250000.0
2008-07-07 00:48:00,2.10313,2.10762,2.10313,2.10667,5500000.0
2008-07-07 00:49:00,2.10658,2.10753,2.10564,2.10667,5250000.0
2008-07-07 00:50:00,2.10694,2.10712,2.10347,2.10686,5130000.0
2008-07-07 00:51:00,2.10797,2.10797,2.10383,2.10733,12630000.0
2008-07-07 00:52:00,2.10614,2.1069,2.10284,2.1051,6380000.0
2008-07-07 00:53:00,2.10707,2.10723,2.10338,2.10423,16260000.0
2008-07-07 00:54:00,2.1068,2.1076,2.10415,2.1076,8130000.0
2008-07-07 00:55:00,2.10479,2.10904,2.10479,2.10507,9000000.0
2008-07-07 00:56:00,2.1072,2.1072,2.10272,2.10654,10880000.0
2008-07-07 00:57:00,2.10656,2.10656,2.1048,2.10638,5750000.0
2008-07-07 00:58:00,2.1067,2.1067,2.10374,2.10505,11000000.0
2008-07-07 00:59:00,2.10627,2.10659,2.10535,2.10634,8750000.0
2008-07-07 01:00:00,2.10499,2.10634,2.10158,2.10158,9880000.0
2008-07-07 01:01:00,2.10595,2.10729,2.1051,2.10686,10750000.0
2008-07-07 01:02:00,2.10412,2.10823,2.10403,2.10658,9000000.0
2008-07-07 01:03:00,2.10673,2.10718,2.10035,2.10718,13880000.0
2008-07-07 01:04:00,2.10604,2.10987,2.10232,2.10789,13380000.0
2008-07-07 01:05:00,2.10605,2.1078,2.10203,2.10552,8380000.0
2008-07-07 01:06:00,2.10746,2.10746,2.10606,2.10648,6750000.0
2008-07-07 01:07:00,2.106,2.10768,2.1035,2.1063,12000000.0
2008-07-07 01:08:00,2.10693,2.10693,2.10404,2.10573,7500000.0
2008-07-07 01:09:00,2.10687,2.10687,2.10208,2.10575,10250000.0
2008-07-07 01:11:00,2.10635,2.10711,2.10544,2.10574,5500000.0
2008-07-07 01:12:00,2.10623,2.10688,2.10512,2.10688,10000000.0
2008-07-07 01:13:00,2.10724,2.10763,2.10382,2.10666,14130000.0
2008-07-07 01:14:00,2.10632,2.10831,2.10388,2.10388,7380000.0
2008-07-07 01:15:00,2.10752,2.10773,2.1042,2.10757,6750000.0
2008-07-07 01:17:00,2.10788,2.10797,2.10425,2.10797,8650000.0
2008-07-07 01:18:00,2.10186,2.10683,2.10186,2.10624,8010000.0
2008-07-07 01:19:00,2.10804,2.10804,2.10617,2.10654,6000000.0
2008-07-07 01:20:00,2.10613,2.10777,2.10347,2.10555,10500000.0
2008-07-07 01:21:00,2.10556,2.10729,2.10446,2.1054,9880000.0
2008-07-07 01:22:00,2.10294,2.10687,2.10097,2.10097,12000000.0
2008-07-07 01:23:00,2.10512,2.10762,2.10207,2.10607,15630000.0
2008-07-07 01:24:00,2.10365,2.10768,2.10365,2.10365,8250000.0
2008-07-07 01:25:00,2.10505,2.10717,2.10175,2.10422,9130000.0
2008-07-07 01:26:00,2.10578,2.10725,2.10335,2.10564,9000000.0
2008-07-07 01:28:00,2.10779,2.10779,2.1042,2.10677,6630000.0
2008-07-07 01:29:00,2.1074,2.10852,2.10599,2.10599,9750000.0
2008-07-07 01:30:00,2.10223,2.10657,2.10143,2.10595,7750000.0
2008-07-07 01:31:00,2.10564,2.10803,2.10314,2.10614,10630000.0
2008-07-07 01:32:00,2.10752,2.10752,2.10617,2.10721,7250000.0
2008-07-07 01:34:00,2.10825,2.10825,2.10168,2.10566,7750000.0
2008-07-07 01:35:00,2.10207,2.10786,2.10207,2.10762,9750000.0
2008-07-07 01:36:00,2.10736,2.10751,2.1044,2.1044,7380000.0
2008-07-07 01:37:00,2.10584,2.10795,2.10212,2.10741,14630000.0
2008-07-07 01:38:00,2.10663,2.10786,2.10604,2.10604,5880000.0
2008-07-07 01:39:00,2.1083,2.1083,2.1024,2.10638,8500000.0
2008-07-07 01:40:00,2.10672,2.10804,2.10583,2.10804,9000000.0
2008-07-07 01:41:00,2.10765,2.10928,2.10562,2.10562,5750000.0
2008-07-07 01:42:00,2.1061,2.10897,2.1061,2.10873,5750000.0
2008-07-07 01:43:00,2.10591,2.10846,2.10491,2.10665,7750000.0
2008-07-07 01:44:00,2.10734,2.10892,2.10677,2.10677,6250000.0
2008-07-07 01:45:00,2.10774,2.10975,2.10716,2.10759,8750000.0
2008-07-07 01:46:00,2.10496,2.10813,2.10423,2.10534,13630000.0
2008-07-07 01:47:00,2.1069,2.10755,2.10464,2.10538,9750000.0
2008-07-07 01:48:00,2.10842,2.10842,2.10234,2.10841,8750000.0
2008-07-07 01:49:00,2.10645,2.10892,2.10486,2.10892,7880000.0
2008-07-07 01:50:00,2.10714,2.1084,2.10387,2.10781,15000000.0
2008-07-07 01:51:00,2.10863,2.10863,2.10571,2.10693,6250000.0
2008-07-07 01:52:00,2.10381,2.10753,2.10381,2.10665,7750000.0
2008-07-07 01:53:00,2.10548,2.10758,2.10548,2.10616,9250000.0
2008-07-07 01:54:00,2.10623,2.10752,2.10425,2.10554,15000000.0
2008-07-07 01:55:00,2.10595,2.10793,2.10378,2.10669,19250000.0
2008-07-07 01:56:00,2.10561,2.10735,2.10506,2.10524,7750000.0
2008-07-07 01:57:00,2.10605,2.10706,2.10605,2.10644,10750000.0
2008-07-07 01:58:00,2.10621,2.10728,2.10563,2.1067,5750000.0
2008-07-07 02:00:00,2.10655,2.10778,2.10606,2.10606,11250000.0
2008-07-07 02:01:00,2.10812,2.10862,2.1064,2.10846,9000000.0
2008-07-07 02:02:00,2.10776,2.10847,2.10749,2.10835,12000000.0
2008-07-07 02:03:00,2.10746,2.10823,2.10595,2.10712,7250000.0
2008-07-07 02:04:00,2.10728,2.10854,2.10418,2.10833,12000000.0
2008-07-07 02:05:00,2.10567,2.10908,2.10551,2.10908,12750000.0
2008-07-07 02:06:00,2.10711,2.10847,2.10711,2.10756,7250000.0
2008-07-07 02:07:00,2.10762,2.10856,2.10553,2.10553,10500000.0
2008-07-07 02:08:00,2.10767,2.10941,2.10616,2.10941,8750000.0
2008-07-07 02:09:00,2.10701,2.10801,2.10318,2.10602,14880000.0
2008-07-07 02:10:00,2.10758,2.1086,2.10648,2.1086,5500000.0
2008-07-07 02:11:00,2.10933,2.10933,2.10433,2.10791,8750000.0
2008-07-07 02:12:00,2.10801,2.10937,2.10573,2.10937,16000000.0
2008-07-07 02:13:00,2.10627,2.10895,2.1051,2.10739,13500000.0
2008-07-07 02:14:00,2.10637,2.10871,2.10553,2.10773,10500000.0
2008-07-07 02:15:00,2.10921,2.10946,2.10768,2.10768,7000000.0
2008-07-07 02:16:00,2.10782,2.10961,2.10537,2.10705,5500000.0
2008-07-07 02:17:00,2.1098,2.11029,2.10783,2.10783,6000000.0
2008-07-07 02:18:00,2.10473,2.10962,2.10473,2.10893,10130000.0
2008-07-07 02:19:00,2.10807,2.1101,2.1063,2.1101,13500000.0
2008-07-07 02:20:00,2.10758,2.10981,2.10481,2.10981,7750000.0
2008-07-07 02:21:00,2.11045,2.11069,2.10981,2.11069,4880000.0
2008-07-07 02:22:00,2.10998,2.10998,2.10295,2.10937,13250000.0
2008-07-07 02:23:00,2.10735,2.1106,2.10735,2.11058,7250000.0
2008-07-07 02:24:00,2.10822,2.10989,2.10423,2.10423,7750000.0
2008-07-07 02:25:00,2.109,2.11027,2.10463,2.11027,6380000.0
2008-07-07 02:26:00,2.11062,2.11083,2.10928,2.11083,7250000.0
2008-07-07 02:27:00,2.10913,2.11044,2.10871,2.10871,5250000.0
2008-07-07 02:28:00,2.10897,2.11084,2.10604,2.1084,9750000.0
2008-07-07 02:29:00,2.1083,2.1107,2.10655,2.10655,9880000.0
2008-07-07 02:30:00,2.10699,2.11139,2.10699,2.11139,11000000.0
2008-07-07 02:31:00,2.10937,2.11077,2.10832,2.11077,7260000.0
2008-07-07 02:32:00,2.10705,2.11096,2.1069,2.10829,7130000.0
2008-07-07 02:33:00,2.10927,2.11051,2.10652,2.11051,6630000.0
2008-07-07 02:34:00,2.10674,2.11254,2.10539,2.10921,10880000.0
2008-07-07 02:35:00,2.10562,2.11092,2.10562,2.10767,9500000.0
2008-07-07 02:36:00,2.10841,2.11092,2.10603,2.11059,12500000.0
2008-07-07 02:37:00,2.10626,2.11247,2.10626,2.10788,13140000.0
2008-07-07 02:38:00,2.11005,2.11213,2.10925,2.11167,9500000.0
2008-07-07 02:39:00,2.1109,2.11205,2.10825,2.11125,12500000.0
2008-07-07 02:40:00,2.11182,2.1121,2.10967,2.11176,6880000.0
2008-07-07 02:41:00,2.11197,2.11197,2.1074,2.1074,9000000.0
2008-07-07 02:42:00,2.11082,2.11133,2.10788,2.11133,9510000.0
2008-07-07 02:43:00,2.11134,2.11136,2.10714,2.11036,10500000.0
2008-07-07 02:44:00,2.10937,2.10953,2.106,2.10932,5880000.0
2008-07-07 02:45:00,2.10469,2.11016,2.10469,2.1087,9250000.0
2008-07-07 02:46:00,2.10901,2.11059,2.10605,2.11059,11500000.0
2008-07-07 02:47:00,2.1121,2.1121,2.10958,2.11009,8250000.0
2008-07-07 02:48:00,2.11219,2.11219,2.11028,2.11071,6500000.0
2008-07-07 02:49:00,2.11072,2.11266,2.11072,2.11194,7630000.0
2008-07-07 02:50:00,2.11236,2.11236,2.10741,2.11192,5750000.0
2008-07-07 02:51:00,2.1103,2.11145,2.10865,2.11145,8130000.0
2008-07-07 02:52:00,2.11066,2.11238,2.10844,2.11238,10630000.0
2008-07-07 02:53:00,2.11285,2.11285,2.11128,2.11213,7380000.0
2008-07-07 02:54:00,2.11123,2.11293,2.10708,2.11244,13250000.0
2008-07-07 02:55:00,2.11121,2.11591,2.10881,2.11151,15500000.0
2008-07-07 02:56:00,2.11222,2.11222,2.10558,2.11038,10750000.0
2008-07-07 02:57:00,2.1118,2.11295,2.10946,2.10954,10750000.0
2008-07-07 02:58:00,2.1121,2.11324,2.11179,2.11212,11250000.0
2008-07-07 02:59:00,2.1078,2.11332,2.1078,2.11301,9500000.0
2008-07-07 03:00:00,2.11171,2.11311,2.11089,2.11311,10750000.0
2008-07-07 03:01:00,2.10994,2.1129,2.10958,2.1129,11000000.0
2008-07-07 03:02:00,2.11212,2.11278,2.111,2.11118,10000000.0
2008-07-07 03:03:00,2.1113,2.11366,2.10879,2.11135,10000000.0
2008-07-07 03:04:00,2.10816,2.11182,2.10816,2.10901,9880000.0
2008-07-07 03:05:00,2.11075,2.11274,2.11044,2.11076,6750000.0
2008-07-07 03:06:00,2.10916,2.11279,2.1064,2.11254,17380000.0
2008-07-07 03:07:00,2.10864,2.11279,2.10744,2.11255,7130000.0
2008-07-07 03:08:00,2.11233,2.11332,2.10877,2.11252,11630000.0
2008-07-07 03:09:00,2.11238,2.11238,2.10808,2.11099,6000000.0
2008-07-07 03:10:00,2.11025,2.11159,2.10973,2.11019,5750000.0
2008-07-07 03:11:00,2.1113,2.11133,2.10763,2.10763,6750000.0
2008-07-07 03:12:00,2.1116,2.1116,2.10858,2.10858,9750000.0
2008-07-07 03:13:00,2.10909,2.11329,2.10909,2.11216,11500000.0
2008-07-07 03:14:00,2.11118,2.11303,2.10859,2.11183,10500000.0
2008-07-07 03:15:00,2.11184,2.11255,2.10525,2.10525,7250000.0
2008-07-07 03:16:00,2.11118,2.11269,2.10867,2.10867,7000000.0
2008-07-07 03:17:00,2.1131,2.1131,2.10773,2.11267,7130000.0
2008-07-07 03:18:00,2.11334,2.11334,2.10897,2.11174,5500000.0
2008-07-07 03:19:00,2.11263,2.11298,2.10822,2.11298,8500000.0
2008-07-07 03:20:00,2.10754,2.11263,2.10754,2.1107,8500000.0
2008-07-07 03:21:00,2.11044,2.11254,2.10924,2.1107,7130000.0
2008-07-07 03:22:00,2.11315,2.11315,2.10977,2.1121,7380000.0
2008-07-07 03:23:00,2.11224,2.11224,2.11076,2.11129,5500000.0
2008-07-07 03:24:00,2.11176,2.11207,2.10716,2.11035,5500000.0
2008-07-07 03:25:00,2.11177,2.11228,2.1081,2.11227,5880000.0
2008-07-07 03:26:00,2.11073,2.11222,2.10977,2.11035,12880000.0
2008-07-07 03:27:00,2.11014,2.11272,2.10877,2.11272,10000000.0
2008-07-07 03:28:00,2.11172,2.11172,2.10621,2.10752,9750000.0
2008-07-07 03:29:00,2.11206,2.11261,2.1066,2.10997,9250000.0
2008-07-07 03:30:00,2.11195,2.11253,2.10589,2.11206,16010000.0
2008-07-07 03:31:00,2.11032,2.11256,2.10895,2.11042,7380000.0
2008-07-07 03:32:00,2.10925,2.1128,2.10677,2.10883,10380000.0
2008-07-07 03:33:00,2.11256,2.11269,2.10946,2.10946,6500000.0
2008-07-07 03:34:00,2.10712,2.11212,2.10712,2.1119,7250000.0
2008-07-07 03:35:00,2.11203,2.11225,2.10963,2.11182,7000000.0
2008-07-07 03:36:00,2.11098,2.11352,2.11007,2.11109,8250000.0
2008-07-07 03:37:00,2.11243,2.11291,2.11102,2.11291,5500000.0
2008-07-07 03:38:00,2.11055,2.11263,2.10674,2.11134,5500000.0
2008-07-07 03:39:00,2.10785,2.11271,2.10785,2.11069,7000000.0
2008-07-07 03:40:00,2.1127,2.1127,2.10859,2.11208,10510000.0
2008-07-07 03:41:00,2.11148,2.1127,2.11074,2.11244,8000000.0
2008-07-07 03:42:00,2.11096,2.11297,2.10898,2.11101,9750000.0
2008-07-07 03:43:00,2.10957,2.11236,2.10735,2.10735,8250000.0
2008-07-07 03:44:00,2.11259,2.11365,2.11157,2.11355,7500000.0
2008-07-07 03:45:00,2.11328,2.11346,2.10968,2.10968,9250000.0
2008-07-07 03:46:00,2.11149,2.11317,2.11142,2.11317,8750000.0
2008-07-07 03:47:00,2.11394,2.11394,2.11133,2.11133,8000000.0
2008-07-07 03:48:00,2.11412,2.1151,2.11025,2.11503,13500000.0
2008-07-07 03:49:00,2.11286,2.11517,2.11197,2.1148,12250000.0
2008-07-07 03:50:00,2.11334,2.11598,2.11275,2.11275,8250000.0
2008-07-07 03:51:00,2.11579,2.1165,2.11186,2.11396,7880000.0
2008-07-07 03:52:00,2.11516,2.11528,2.11068,2.11113,7500000.0
2008-07-07 03:53:00,2.11491,2.11512,2.10848,2.11371,8500000.0
2008-07-07 03:54:00,2.11363,2.11573,2.10958,2.115,15750000.0
2008-07-07 03:55:00,2.11326,2.11494,2.11158,2.11158,10000000.0
2008-07-07 03:56:00,2.11266,2.11599,2.11095,2.11266,8250000.0
2008-07-07 03:57:00,2.11599,2.11599,2.11299,2.11299,9510000.0
2008-07-07 03:58:00,2.11203,2.11563,2.11203,2.11486,9250000.0
2008-07-07 03:59:00,2.11324,2.11484,2.11324,2.11325,8750000.0
2008-07-07 04:00:00,2.11204,2.1156,2.11183,2.1156,9000000.0
2008-07-07 04:01:00,2.11451,2.11467,2.11193,2.11431,6750000.0
2008-07-07 04:02:00,2.1134,2.11594,2.11139,2.11527,9250000.0
2008-07-07 04:03:00,2.11218,2.11585,2.11179,2.11327,7000000.0
2008-07-07 04:04:00,2.1152,2.11565,2.11415,2.11507,7500000.0
2008-07-07 04:05:00,2.11402,2.11512,2.11205,2.11333,7750000.0
2008-07-07 04:06:00,2.11099,2.11513,2.1098,2.11498,8250000.0
2008-07-07 04:07:00,2.11483,2.11523,2.11044,2.11364,15380000.0
2008-07-07 04:08:00,2.11547,2.11583,2.11121,2.1144,7630000.0
2008-07-07 04:09:00,2.11552,2.11552,2.11043,2.1137,13750000.0
2008-07-07 04:10:00,2.11353,2.11467,2.11064,2.11335,5630000.0
2008-07-07 04:11:00,2.11373,2.11465,2.11163,2.11163,6750000.0
2008-07-07 04:12:00,2.11534,2.11534,2.11113,2.11506,10630000.0
2008-07-07 04:13:00,2.11368,2.11557,2.11368,2.114,6500000.0
2008-07-07 04:14:00,2.11357,2.11534,2.11099,2.11333,6500000.0
2008-07-07 04:15:00,2.11017,2.11474,2.11017,2.11474,5880000.0
2008-07-07 04:16:00,2.11442,2.11512,2.11194,2.11508,6250000.0
2008-07-07 04:17:00,2.1137,2.11466,2.11003,2.11228,7130000.0
2008-07-07 04:18:00,2.1152,2.1152,2.11058,2.11432,10880000.0
2008-07-07 04:19:00,2.11315,2.11533,2.11315,2.11491,5250000.0
2008-07-07 04:20:00,2.11415,2.11501,2.11136,2.11136,6250000.0
2008-07-07 04:21:00,2.1151,2.1151,2.11264,2.11487,7500000.0
2008-07-07 04:22:00,2.11395,2.11495,2.11133,2.11457,7000000.0
2008-07-07 04:23:00,2.11306,2.11527,2.11136,2.11517,12010000.0
2008-07-07 04:24:00,2.11461,2.11572,2.11154,2.11331,11630000.0
2008-07-07 04:25:00,2.11374,2.11528,2.11022,2.11528,7500000.0
2008-07-07 04:26:00,2.1135,2.11624,2.11113,2.1141,6010000.0
2008-07-07 04:27:00,2.11115,2.11595,2.11115,2.11595,6000000.0
2008-07-07 04:28:00,2.11342,2.11517,2.11088,2.11347,13000000.0
2008-07-07 04:29:00,2.11488,2.1158,2.11238,2.11273,8380000.0
2008-07-07 04:30:00,2.11397,2.11539,2.11325,2.11499,8500000.0
2008-07-07 04:31:00,2.11259,2.11522,2.11172,2.11521,6000000.0
2008-07-07 04:32:00,2.1133,2.11441,2.1133,2.11413,7750000.0
2008-07-07 04:34:00,2.11196,2.11594,2.11097,2.11521,11000000.0
2008-07-07 04:35:00,2.11354,2.11524,2.11109,2.11524,5250000.0
2008-07-07 04:36:00,2.11451,2.11553,2.10972,2.11332,9250000.0
2008-07-07 04:37:00,2.11272,2.115,2.11112,2.115,9500000.0
2008-07-07 04:38:00,2.1149,2.1149,2.11245,2.11245,8500000.0
2008-07-07 04:39:00,2.11575,2.11588,2.11327,2.11327,13750000.0
2008-07-07 04:40:00,2.11359,2.11445,2.11076,2.11437,10130000.0
2008-07-07 04:41:00,2.11203,2.1151,2.11203,2.1151,8750000.0
2008-07-07 04:42:00,2.1153,2.11567,2.11377,2.11567,7000000.0
2008-07-07 04:43:00,2.11354,2.11536,2.11043,2.11043,8500000.0
2008-07-07 04:44:00,2.11404,2.11623,2.11053,2.11053,6000000.0
2008-07-07 04:45:00,2.11186,2.11467,2.11124,2.1142,8250000.0
2008-07-07 04:46:00,2.11704,2.11704,2.11344,2.11625,6250000.0
2008-07-07 04:47:00,2.11641,2.11708,2.11176,2.11483,8250000.0
2008-07-07 04:48:00,2.11278,2.11551,2.11128,2.11427,10000000.0
2008-07-07 04:49:00,2.11442,2.11606,2.11364,2.11467,8260000.0
2008-07-07 04:50:00,2.11387,2.11539,2.11052,2.11334,7250000.0
2008-07-07 04:51:00,2.11505,2.11585,2.11256,2.11381,10250000.0
2008-07-07 04:52:00,2.11146,2.11488,2.11123,2.11181,8380000.0
2008-07-07 04:53:00,2.11292,2.11477,2.10906,2.10906,11000000.0
2008-07-07 04:54:00,2.11533,2.11533,2.11003,2.11036,5250000.0
2008-07-07 04:55:00,2.11418,2.11601,2.1102,2.11479,6250000.0
2008-07-07 04:56:00,2.11438,2.11591,2.11213,2.11553,6750000.0
2008-07-07 04:57:00,2.11071,2.1156,2.11071,2.11535,8130000.0
2008-07-07 04:58:00,2.11517,2.11612,2.11253,2.11505,7510000.0
2008-07-07 04:59:00,2.11479,2.11532,2.11048,2.11528,7000000.0
2008-07-07 05:00:00,2.11353,2.11531,2.11268,2.11531,7750000.0
2008-07-07 05:01:00,2.112,2.1158,2.10877,2.1158,6500000.0
2008-07-07 05:02:00,2.11572,2.11577,2.11286,2.11471,8000000.0
2008-07-07 05:03:00,2.11528,2.11618,2.11106,2.11598,5250000.0
2008-07-07 05:04:00,2.11455,2.11646,2.11303,2.11637,6380000.0
2008-07-07 05:05:00,2.1156,2.1158,2.11387,2.11559,7000000.0
2008-07-07 05:06:00,2.11403,2.11599,2.11209,2.11553,6250000.0
2008-07-07 05:07:00,2.11386,2.11497,2.11142,2.11274,7500000.0
2008-07-07 05:08:00,2.11582,2.11682,2.11168,2.11233,9250000.0
2008-07-07 05:09:00,2.11571,2.11571,2.11023,2.11464,8000000.0
2008-07-07 05:10:00,2.11229,2.11557,2.11096,2.11493,8500000.0
2008-07-07 05:11:00,2.11573,2.11588,2.11234,2.11352,8250000.0
2008-07-07 05:12:00,2.11332,2.11622,2.10961,2.11622,5130000.0
2008-07-07 05:13:00,2.11351,2.11583,2.1105,2.11378,5500000.0
2008-07-07 05:14:00,2.11596,2.11616,2.11329,2.11602,7000000.0
2008-07-07 05:15:00,2.11526,2.11567,2.11157,2.1156,6880000.0
2008-07-07 05:16:00,2.11389,2.11466,2.10777,2.10777,8130000.0
2008-07-07 05:17:00,2.10954,2.11496,2.10954,2.11496,6500000.0
2008-07-07 05:18:00,2.11525,2.11572,2.11357,2.11572,5500000.0
2008-07-07 05:19:00,2.11394,2.11526,2.11292,2.1139,7750000.0
2008-07-07 05:20:00,2.11301,2.11592,2.11226,2.11226,8500000.0
2008-07-07 05:21:00,2.11372,2.11596,2.11187,2.11596,10000000.0
2008-07-07 05:23:00,2.11407,2.11574,2.11294,2.11574,5880000.0
2008-07-07 05:24:00,2.11382,2.11646,2.11236,2.11646,6500000.0
2008-07-07 05:25:00,2.11415,2.11595,2.11381,2.11595,3750000.0
2008-07-07 05:26:00,2.11457,2.1156,2.11349,2.11412,11250000.0
2008-07-07 05:27:00,2.1134,2.11578,2.1134,2.1139,9000000.0
2008-07-07 05:28:00,2.11433,2.11483,2.11138,2.11395,7380000.0
2008-07-07 05:29:00,2.11387,2.11565,2.11175,2.11377,11000000.0
2008-07-07 05:30:00,2.11413,2.11586,2.11291,2.11553,9250000.0
2008-07-07 05:31:00,2.11278,2.11507,2.11278,2.11507,9760000.0
2008-07-07 05:32:00,2.11076,2.11478,2.1092,2.11345,7380000.0
2008-07-07 05:33:00,2.11338,2.11516,2.11205,2.11321,7880000.0
2008-07-07 05:34:00,2.1127,2.11518,2.11258,2.11258,6000000.0
2008-07-07 05:35:00,2.11482,2.11482,2.11205,2.1138,6250000.0
2008-07-07 05:36:00,2.10941,2.11569,2.10941,2.11412,7000000.0
2008-07-07 05:37:00,2.11526,2.11538,2.11123,2.11464,8380000.0
2008-07-07 05:38:00,2.11518,2.11518,2.11318,2.11422,8380000.0
2008-07-07 05:39:00,2.11059,2.11444,2.11059,2.1129,9250000.0
2008-07-07 05:40:00,2.11288,2.11467,2.11288,2.11312,5250000.0
2008-07-07 05:41:00,2.11536,2.11536,2.11393,2.11522,8000000.0
2008-07-07 05:42:00,2.11269,2.11545,2.10934,2.11545,9000000.0
2008-07-07 05:43:00,2.11602,2.11602,2.1116,2.11453,6500000.0
2008-07-07 05:44:00,2.11545,2.11671,2.11129,2.11129,9250000.0
2008-07-07 05:45:00,2.11397,2.11531,2.11397,2.11448,5750000.0
2008-07-07 05:46:00,2.11549,2.11565,2.11361,2.11468,7500000.0
2008-07-07 05:47:00,2.11422,2.1149,2.11242,2.11242,7000000.0
2008-07-07 05:48:00,2.11298,2.11519,2.11115,2.11141,7000000.0
2008-07-07 05:49:00,2.11508,2.11508,2.10996,2.11348,8500000.0
2008-07-07 05:50:00,2.1151,2.11577,2.11123,2.11304,12250000.0
2008-07-07 05:51:00,2.11469,2.11504,2.11362,2.11459,6630000.0
2008-07-07 05:52:00,2.11529,2.11529,2.11076,2.11076,6380000.0
2008-07-07 05:53:00,2.11443,2.11518,2.11078,2.11296,11750000.0
2008-07-07 05:54:00,2.10926,2.11446,2.10926,2.11446,5500000.0
2008-07-07 05:55:00,2.11298,2.11481,2.11136,2.11136,11000000.0
2008-07-07 05:56:00,2.1127,2.11501,2.10937,2.11341,10000000.0
2008-07-07 05:57:00,2.11336,2.11493,2.11086,2.11429,7130000.0
2008-07-07 05:58:00,2.11379,2.11462,2.11296,2.11386,6750000.0
2008-07-07 05:59:00,2.11342,2.11458,2.11192,2.11447,5880000.0
2008-07-07 06:00:00,2.11219,2.11782,2.11219,2.11353,10250000.0
2008-07-07 06:01:00,2.1136,2.11492,2.11232,2.11492,6010000.0
2008-07-07 06:02:00,2.11366,2.11597,2.11244,2.11326,12000000.0
2008-07-07 06:03:00,2.10981,2.11412,2.10981,2.11408,5500000.0
2008-07-07 06:04:00,2.11627,2.11627,2.11521,2.11548,8500000.0
2008-07-07 06:05:00,2.11373,2.11473,2.11267,2.11318,9000000.0
2008-07-07 06:06:00,2.11463,2.11534,2.11107,2.11251,8630000.0
2008-07-07 06:07:00,2.11114,2.1146,2.10958,2.11344,5500000.0
2008-07-07 06:08:00,2.11367,2.11461,2.11193,2.11205,5750000.0
2008-07-07 06:09:00,2.11545,2.11545,2.11156,2.11197,5500000.0
2008-07-07 06:10:00,2.11218,2.1145,2.11218,2.11343,5500000.0
2008-07-07 06:11:00,2.11454,2.11454,2.10722,2.11123,10750000.0
2008-07-07 06:12:00,2.11314,2.11511,2.11206,2.11505,10000000.0
2008-07-07 06:13:00,2.11455,2.11507,2.11178,2.11348,9250000.0
2008-07-07 06:14:00,2.11411,2.11636,2.11411,2.11511,13250000.0
2008-07-07 06:15:00,2.1126,2.11505,2.1126,2.11505,5250000.0
2008-07-07 06:16:00,2.11246,2.11516,2.11242,2.11297,10250000.0
2008-07-07 06:17:00,2.11315,2.11508,2.11315,2.11473,6000000.0
2008-07-07 06:18:00,2.11077,2.11492,2.11077,2.11473,8000000.0
2008-07-07 06:19:00,2.11351,2.11466,2.11119,2.11433,5250000.0
2008-07-07 06:20:00,2.11307,2.11569,2.11281,2.11557,8880000.0
2008-07-07 06:21:00,2.11098,2.11494,2.11098,2.11286,8000000.0
2008-07-07 06:22:00,2.1142,2.11499,2.11135,2.11291,7750000.0
2008-07-07 06:23:00,2.11275,2.11439,2.11275,2.11439,5880000.0
2008-07-07 06:24:00,2.1149,2.11493,2.10977,2.10977,12750000.0
2008-07-07 06:25:00,2.11321,2.11534,2.11202,2.11497,8510000.0
2008-07-07 06:26:00,2.11422,2.11556,2.11229,2.11454,9250000.0
2008-07-07 06:27:00,2.1124,2.115,2.10934,2.11186,5130000.0
2008-07-07 06:28:00,2.11202,2.11472,2.1109,2.1116,12250000.0
2008-07-07 06:29:00,2.11234,2.11462,2.10861,2.11432,7130000.0
2008-07-07 06:30:00,2.11292,2.11487,2.10897,2.11278,6630000.0
2008-07-07 06:31:00,2.11222,2.11376,2.10834,2.11254,6010000.0
2008-07-07 06:32:00,2.11087,2.11463,2.11087,2.11256,8880000.0
2008-07-07 06:33:00,2.11406,2.11448,2.11079,2.11448,9260000.0
2008-07-07 06:34:00,2.1133,2.11493,2.11073,2.11302,11130000.0
2008-07-07 06:35:00,2.11236,2.11348,2.11037,2.11348,6750000.0
2008-07-07 06:36:00,2.11435,2.11443,2.11193,2.11193,5250000.0
2008-07-07 06:37:00,2.10905,2.11418,2.10761,2.10761,8500000.0
2008-07-07 06:38:00,2.11109,2.11381,2.11107,2.11228,11130000.0
2008-07-07 06:39:00,2.11362,2.11452,2.10982,2.11405,7500000.0
2008-07-07 06:40:00,2.11322,2.1141,2.11248,2.11399,7000000.0
2008-07-07 06:41:00,2.11422,2.11422,2.1087,2.11247,8750000.0
2008-07-07 06:42:00,2.11308,2.11511,2.11049,2.11159,11500000.0
2008-07-07 06:43:00,2.10985,2.11381,2.10985,2.11191,6750000.0
2008-07-07 06:44:00,2.11117,2.115,2.10807,2.11318,9250000.0
2008-07-07 06:45:00,2.10887,2.1143,2.10887,2.11254,10750000.0
2008-07-07 06:46:00,2.11483,2.11501,2.11051,2.1145,11130000.0
2008-07-07 06:47:00,2.11112,2.11496,2.11064,2.11496,5250000.0
2008-07-07 06:48:00,2.1136,2.11415,2.10996,2.11415,9000000.0
2008-07-07 06:49:00,2.10901,2.1141,2.10901,2.11388,7000000.0
2008-07-07 06:50:00,2.11219,2.11434,2.10986,2.11318,10380000.0
2008-07-07 06:51:00,2.11344,2.11381,2.11016,2.11337,9880000.0
2008-07-07 06:52:00,2.11409,2.11409,2.11076,2.114,9000000.0
2008-07-07 06:53:00,2.11232,2.11423,2.11097,2.11102,5500000.0
2008-07-07 06:54:00,2.11436,2.11464,2.11133,2.11464,6380000.0
2008-07-07 06:55:00,2.11234,2.11471,2.11234,2.11471,6750000.0
2008-07-07 06:56:00,2.11432,2.11531,2.11371,2.11492,7750000.0
2008-07-07 06:57:00,2.11012,2.1157,2.11012,2.11236,12500000.0
2008-07-07 06:58:00,2.11358,2.11655,2.11117,2.11574,10000000.0
2008-07-07 06:59:00,2.1122,2.11495,2.11047,2.11247,6750000.0
2008-07-07 07:00:00,2.11459,2.11505,2.10895,2.11314,9000000.0
2008-07-07 07:01:00,2.1151,2.11571,2.11242,2.11537,13380000.0
2008-07-07 07:02:00,2.11477,2.11483,2.10956,2.11467,13750000.0
2008-07-07 07:03:00,2.11136,2.11494,2.11136,2.11216,5250000.0
2008-07-07 07:04:00,2.11385,2.1158,2.11072,2.11391,9880000.0
2008-07-07 07:05:00,2.11383,2.11596,2.1123,2.11596,6380000.0
2008-07-07 07:06:00,2.11545,2.11563,2.11067,2.11544,9500000.0
2008-07-07 07:07:00,2.11421,2.11514,2.1094,2.11397,8380000.0
2008-07-07 07:08:00,2.11525,2.1164,2.11139,2.11231,7000000.0
2008-07-07 07:09:00,2.11268,2.11612,2.11193,2.11309,12880000.0
2008-07-07 07:10:00,2.11361,2.11507,2.11047,2.1136,12000000.0
2008-07-07 07:11:00,2.11588,2.11593,2.11268,2.11422,10130000.0
2008-07-07 07:12:00,2.11438,2.11812,2.11225,2.11505,12250000.0
2008-07-07 07:13:00,2.11583,2.11652,2.11326,2.1145,5750000.0
2008-07-07 07:14:00,2.11467,2.11699,2.11467,2.11667,4880000.0
2008-07-07 07:15:00,2.11497,2.11666,2.1126,2.11641,9750000.0
2008-07-07 07:17:00,2.11517,2.11615,2.11368,2.11499,11500000.0
2008-07-07 07:18:00,2.11638,2.11638,2.11041,2.11416,17380000.0
2008-07-07 07:19:00,2.11518,2.11588,2.1111,2.11397,13630000.0
2008-07-07 07:20:00,2.11144,2.11506,2.11144,2.11259,5750000.0
2008-07-07 07:21:00,2.1145,2.11577,2.1131,2.11432,12880000.0
2008-07-07 07:22:00,2.11343,2.11596,2.11133,2.11353,12380000.0
2008-07-07 07:23:00,2.11371,2.11464,2.11222,2.11268,12250000.0
2008-07-07 07:24:00,2.11368,2.11585,2.11217,2.11585,5630000.0
2008-07-07 07:25:00,2.11392,2.11638,2.11267,2.11267,6630000.0
2008-07-07 07:26:00,2.11176,2.11605,2.11142,2.11555,9380000.0
2008-07-07 07:27:00,2.11631,2.1169,2.11343,2.11616,10250000.0
2008-07-07 07:28:00,2.11177,2.1162,2.11177,2.11611,9000000.0
2008-07-07 07:29:00,2.11415,2.11612,2.11195,2.11576,10500000.0
2008-07-07 07:30:00,2.11492,2.11593,2.11338,2.11501,8500000.0
2008-07-07 07:31:00,2.1132,2.11546,2.11233,2.11418,6750000.0
2008-07-07 07:32:00,2.11288,2.11512,2.11097,2.11501,6250000.0
2008-07-07 07:33:00,2.11087,2.11666,2.11087,2.11642,10000000.0
2008-07-07 07:34:00,2.11518,2.11597,2.11377,2.11553,11500000.0
2008-07-07 07:35:00,2.11371,2.11679,2.11371,2.11611,14500000.0
2008-07-07 07:36:00,2.11241,2.11687,2.11241,2.1152,9250000.0
2008-07-07 07:37:00,2.11746,2.11768,2.11534,2.11656,9000000.0
2008-07-07 07:38:00,2.11669,2.11669,2.11243,2.11618,11500000.0
2008-07-07 07:39:00,2.11162,2.11564,2.11162,2.11355,11500000.0
2008-07-07 07:40:00,2.11397,2.11491,2.10919,2.11455,7250000.0
2008-07-07 07:41:00,2.11591,2.11591,2.11085,2.11413,9250000.0
2008-07-07 07:42:00,2.11132,2.11626,2.11132,2.11167,7250000.0
2008-07-07 07:43:00,2.11405,2.11684,2.11307,2.11379,9000000.0
2008-07-07 07:44:00,2.11214,2.11619,2.11214,2.11586,8380000.0
2008-07-07 07:45:00,2.11432,2.11702,2.11264,2.11472,11630000.0
2008-07-07 07:46:00,2.11644,2.11721,2.11172,2.11712,6000000.0
2008-07-07 07:47:00,2.11613,2.1167,2.11221,2.11669,6750000.0
2008-07-07 07:48:00,2.11471,2.11737,2.11371,2.11566,10000000.0
2008-07-07 07:49:00,2.11476,2.1177,2.11464,2.11533,9250000.0
2008-07-07 07:50:00,2.11482,2.11681,2.11063,2.11591,12750000.0
2008-07-07 07:51:00,2.11565,2.11672,2.11498,2.11498,5500000.0
2008-07-07 07:52:00,2.1147,2.11662,2.11233,2.1145,9500000.0
2008-07-07 07:53:00,2.11352,2.11573,2.11085,2.11314,8130000.0
2008-07-07 07:54:00,2.11631,2.11631,2.11285,2.11409,15000000.0
2008-07-07 07:55:00,2.11335,2.11614,2.11335,2.11561,5750000.0
2008-07-07 07:56:00,2.11675,2.11705,2.11385,2.11572,7880000.0
2008-07-07 07:57:00,2.11678,2.11678,2.11305,2.11557,10250000.0
2008-07-07 07:58:00,2.11355,2.11603,2.11349,2.11392,9750000.0
2008-07-07 07:59:00,2.11517,2.11567,2.11234,2.11485,8500000.0
2008-07-07 08:00:00,2.11525,2.11525,2.11052,2.1131,4880000.0
2008-07-07 08:01:00,2.11558,2.11645,2.1112,2.11407,10000000.0
2008-07-07 08:02:00,2.11154,2.11632,2.10869,2.11421,19000000.0
2008-07-07 08:03:00,2.1148,2.11594,2.11215,2.11342,10000000.0
2008-07-07 08:04:00,2.11583,2.11583,2.11319,2.11319,12500000.0
2008-07-07 08:05:00,2.10941,2.11485,2.10941,2.1109,6130000.0
2008-07-07 08:06:00,2.11326,2.11606,2.11176,2.1136,7000000.0
2008-07-07 08:07:00,2.11535,2.11535,2.11033,2.11144,7250000.0
2008-07-07 08:08:00,2.11311,2.11579,2.11194,2.11435,7250000.0
2008-07-07 08:09:00,2.11621,2.11647,2.11045,2.11572,9000000.0
2008-07-07 08:10:00,2.11416,2.11709,2.11218,2.11218,5250000.0
2008-07-07 08:11:00,2.11334,2.1156,2.11233,2.11412,7510000.0
2008-07-07 08:12:00,2.11482,2.11573,2.11069,2.11069,10250000.0
2008-07-07 08:13:00,2.11336,2.11488,2.11313,2.11434,5500000.0
2008-07-07 08:14:00,2.11329,2.11535,2.11135,2.11453,9500000.0
2008-07-07 08:15:00,2.11332,2.11626,2.11091,2.11593,9760000.0
2008-07-07 08:16:00,2.11339,2.11496,2.11201,2.11201,7130000.0
2008-07-07 08:17:00,2.11587,2.11587,2.11293,2.11401,8500000.0
2008-07-07 08:18:00,2.11234,2.11577,2.11234,2.11508,6880000.0
2008-07-07 08:19:00,2.11308,2.11564,2.11308,2.11564,7750000.0
2008-07-07 08:20:00,2.11581,2.11587,2.11293,2.11528,5500000.0
2008-07-07 08:21:00,2.11205,2.11562,2.11205,2.1153,9250000.0
2008-07-07 08:22:00,2.11539,2.11631,2.11198,2.11585,9000000.0
2008-07-07 08:23:00,2.11469,2.11472,2.11276,2.11343,5510000.0
2008-07-07 08:24:00,2.11444,2.11568,2.11049,2.11365,6750000.0
2008-07-07 08:25:00,2.1129,2.11517,2.11059,2.11451,13880000.0
2008-07-07 08:26:00,2.11266,2.11659,2.11117,2.11629,10000000.0
2008-07-07 08:27:00,2.11575,2.11589,2.1118,2.11472,8250000.0
2008-07-07 08:28:00,2.11581,2.11581,2.11172,2.1128,10750000.0
2008-07-07 08:29:00,2.11465,2.11596,2.11286,2.11286,7630000.0
2008-07-07 08:30:00,2.11616,2.11703,2.1134,2.11703,15000000.0
2008-07-07 08:31:00,2.11216,2.11716,2.11216,2.11684,6630000.0
2008-07-07 08:32:00,2.11575,2.11597,2.11257,2.11257,5130000.0
2008-07-07 08:33:00,2.11588,2.11588,2.11355,2.11391,5500000.0
2008-07-07 08:34:00,2.11579,2.11582,2.10712,2.11236,6000000.0
2008-07-07 08:35:00,2.11369,2.11436,2.10629,2.11408,6000000.0
2008-07-07 08:36:00,2.11478,2.11637,2.11395,2.11616,11260000.0
2008-07-07 08:37:00,2.11649,2.11649,2.11361,2.11442,8500000.0
2008-07-07 08:38:00,2.11616,2.11668,2.11153,2.11649,8750000.0
2008-07-07 08:39:00,2.11393,2.11671,2.11393,2.11519,7750000.0
2008-07-07 08:40:00,2.11361,2.11748,2.11269,2.11748,10500000.0
2008-07-07 08:41:00,2.11267,2.11775,2.11267,2.11681,11510000.0
2008-07-07 08:42:00,2.11759,2.11759,2.11358,2.11358,11750000.0
2008-07-07 08:43:00,2.11704,2.11734,2.11178,2.11715,14130000.0
2008-07-07 08:44:00,2.1141,2.11776,2.11306,2.11724,14630000.0
2008-07-07 08:45:00,2.11486,2.11677,2.11388,2.11388,7750000.0
2008-07-07 08:46:00,2.11801,2.11852,2.11528,2.11849,8000000.0
2008-07-07 08:47:00,2.11801,2.11823,2.1154,2.11758,9380000.0
2008-07-07 08:48:00,2.11822,2.11887,2.11665,2.11814,13000000.0
2008-07-07 08:49:00,2.11859,2.11859,2.11655,2.11823,7250000.0
2008-07-07 08:50:00,2.11777,2.12021,2.117,2.12,6500000.0
2008-07-07 08:51:00,2.11858,2.11893,2.11638,2.11718,10380000.0
2008-07-07 08:52:00,2.11548,2.11979,2.11548,2.11806,7500000.0
2008-07-07 08:53:00,2.11741,2.12041,2.1149,2.1149,11250000.0
2008-07-07 08:54:00,2.11813,2.11878,2.11558,2.11821,9250000.0
2008-07-07 08:55:00,2.11792,2.11844,2.11703,2.11814,5250000.0
2008-07-07 08:56:00,2.11817,2.11907,2.11568,2.11907,6750000.0
2008-07-07 08:57:00,2.11694,2.11932,2.11284,2.11904,11380000.0
2008-07-07 08:58:00,2.11726,2.1196,2.11654,2.1196,8250000.0
2008-07-07 08:59:00,2.11849,2.11849,2.11379,2.11659,12130000.0
2008-07-07 09:00:00,2.11803,2.11952,2.11592,2.11737,7250000.0
2008-07-07 09:01:00,2.11677,2.11978,2.11429,2.11751,10380000.0
2008-07-07 09:02:00,2.11747,2.11973,2.11599,2.11937,10510000.0
2008-07-07 09:03:00,2.11746,2.11982,2.1165,2.11939,12380000.0
2008-07-07 09:04:00,2.11863,2.12148,2.11651,2.11651,6250000.0
2008-07-07 09:05:00,2.11906,2.12039,2.11717,2.11895,13250000.0
2008-07-07 09:06:00,2.11839,2.12085,2.11627,2.12041,9380000.0
2008-07-07 09:07:00,2.12128,2.12128,2.11736,2.12122,5500000.0
2008-07-07 09:08:00,2.11748,2.1215,2.11614,2.12012,8500000.0
2008-07-07 09:09:00,2.12006,2.12006,2.11691,2.11742,8500000.0
2008-07-07 09:10:00,2.11773,2.11969,2.11553,2.11839,8000000.0
2008-07-07 09:11:00,2.11938,2.12051,2.11814,2.11953,10750000.0
2008-07-07 09:12:00,2.11912,2.12057,2.11566,2.12057,8750000.0
2008-07-07 09:13:00,2.11839,2.11985,2.11315,2.11956,12000000.0
2008-07-07 09:14:00,2.11968,2.12009,2.11414,2.11909,8000000.0
2008-07-07 09:15:00,2.12027,2.12155,2.11641,2.11966,15000000.0
2008-07-07 09:16:00,2.11884,2.11997,2.11375,2.11953,13630000.0
2008-07-07 09:17:00,2.12004,2.12064,2.11735,2.11917,8250000.0
2008-07-07 09:18:00,2.1168,2.12045,2.11667,2.11866,7380000.0
2008-07-07 09:19:00,2.11899,2.11994,2.11484,2.1195,5750000.0
2008-07-07 09:20:00,2.12103,2.12152,2.11578,2.11951,8130000.0
2008-07-07 09:21:00,2.11931,2.12086,2.11383,2.12044,10880000.0
2008-07-07 09:22:00,2.11921,2.12008,2.11414,2.11914,7500000.0
2008-07-07 09:23:00,2.12083,2.12117,2.1162,2.11937,9130000.0
2008-07-07 09:24:00,2.11939,2.1203,2.11467,2.11929,5500000.0
2008-07-07 09:25:00,2.11973,2.12068,2.11563,2.11955,11500000.0
2008-07-07 09:26:00,2.1193,2.12055,2.11681,2.12037,8250000.0
2008-07-07 09:27:00,2.11925,2.11925,2.11337,2.11786,10000000.0
2008-07-07 09:28:00,2.11812,2.1194,2.11739,2.11867,8000000.0
2008-07-07 09:29:00,2.11713,2.11877,2.1128,2.11877,14130000.0
2008-07-07 09:30:00,2.11829,2.1188,2.11575,2.11599,5750000.0
2008-07-07 09:31:00,2.11645,2.11791,2.11337,2.1178,6000000.0
2008-07-07 09:32:00,2.11752,2.11787,2.11338,2.11533,6500000.0
2008-07-07 09:33:00,2.11763,2.11895,2.11287,2.11667,7000000.0
2008-07-07 09:34:00,2.11899,2.11966,2.1164,2.11683,8250000.0
2008-07-07 09:35:00,2.11847,2.12012,2.11486,2.11812,15500000.0
2008-07-07 09:36:00,2.11784,2.119,2.11552,2.119,7000000.0
2008-07-07 09:37:00,2.11881,2.11881,2.11307,2.11508,8500000.0
2008-07-07 09:38:00,2.11869,2.12007,2.11497,2.11777,6000000.0
2008-07-07 09:39:00,2.11787,2.11957,2.1154,2.11641,12500000.0
2008-07-07 09:40:00,2.11656,2.11806,2.11388,2.11388,5250000.0
2008-07-07 09:41:00,2.11387,2.11892,2.11387,2.11596,11500000.0
2008-07-07 09:42:00,2.11565,2.1194,2.11426,2.11821,16630000.0
2008-07-07 09:43:00,2.11539,2.11902,2.11539,2.11877,8750000.0
2008-07-07 09:44:00,2.11831,2.11902,2.11602,2.11808,9380000.0
2008-07-07 09:45:00,2.11842,2.11931,2.11674,2.11761,12380000.0
2008-07-07 09:46:00,2.11857,2.11887,2.11623,2.11833,5500000.0
2008-07-07 09:47:00,2.11776,2.11964,2.1168,2.11722,5630000.0
2008-07-07 09:48:00,2.12003,2.12003,2.11639,2.11818,9750000.0
2008-07-07 09:49:00,2.11783,2.1201,2.11707,2.11743,6500000.0
2008-07-07 09:50:00,2.11769,2.11954,2.11583,2.11954,9250000.0
2008-07-07 09:51:00,2.11705,2.11923,2.11441,2.1183,6500000.0
2008-07-07 09:52:00,2.11798,2.11865,2.11423,2.11791,9500000.0
2008-07-07 09:53:00,2.11593,2.11863,2.11593,2.1179,10500000.0
2008-07-07 09:54:00,2.11741,2.11789,2.11349,2.11568,12000000.0
2008-07-07 09:55:00,2.11748,2.11768,2.11635,2.11768,5500000.0
2008-07-07 09:56:00,2.11864,2.11876,2.11504,2.11687,5880000.0
2008-07-07 09:57:00,2.11731,2.11847,2.1155,2.11847,16250000.0
2008-07-07 09:58:00,2.1149,2.11845,2.11363,2.11708,13500000.0
2008-07-07 09:59:00,2.11666,2.11768,2.11393,2.11706,14880000.0
2008-07-07 10:00:00,2.11613,2.11758,2.11405,2.11726,8380000.0
2008-07-07 10:01:00,2.1146,2.11688,2.11214,2.11669,6880000.0
2008-07-07 10:02:00,2.11256,2.11698,2.11137,2.11326,6000000.0
2008-07-07 10:03:00,2.11689,2.11753,2.11301,2.11616,10000000.0
2008-07-07 10:04:00,2.11487,2.11911,2.11487,2.11846,5750000.0
2008-07-07 10:05:00,2.11824,2.11824,2.11553,2.11618,8500000.0
2008-07-07 10:06:00,2.11665,2.118,2.11308,2.11739,10000000.0
2008-07-07 10:07:00,2.11798,2.11836,2.11586,2.11609,6260000.0
2008-07-07 10:08:00,2.11524,2.11826,2.11524,2.11654,12130000.0
2008-07-07 10:09:00,2.11697,2.11807,2.11429,2.11735,7250000.0
2008-07-07 10:10:00,2.118,2.11987,2.11495,2.115,10250000.0
2008-07-07 10:11:00,2.11548,2.11812,2.11247,2.1165,6000000.0
2008-07-07 10:12:00,2.11589,2.11725,2.11188,2.11698,6500000.0
2008-07-07 10:13:00,2.11414,2.11872,2.11327,2.11872,11760000.0
2008-07-07 10:14:00,2.11567,2.11709,2.1129,2.11626,6500000.0
2008-07-07 10:15:00,2.11602,2.11757,2.11379,2.11706,6250000.0
2008-07-07 10:16:00,2.1171,2.11749,2.11526,2.11592,7000000.0
2008-07-07 10:17:00,2.11616,2.11826,2.11602,2.11708,9250000.0
2008-07-07 10:18:00,2.11733,2.1178,2.11501,2.11649,10750000.0
2008-07-07 10:19:00,2.11604,2.11719,2.11523,2.11714,10500000.0
2008-07-07 10:20:00,2.11787,2.11837,2.11549,2.11731,7250000.0
2008-07-07 10:21:00,2.11586,2.11845,2.11391,2.11494,8250000.0
2008-07-07 10:22:00,2.11641,2.11868,2.11469,2.1184,9000000.0
2008-07-07 10:23:00,2.11843,2.11875,2.11544,2.11861,6500000.0
2008-07-07 10:24:00,2.11503,2.11886,2.11493,2.11493,7000000.0
2008-07-07 10:25:00,2.11592,2.11885,2.11444,2.11885,7500000.0
2008-07-07 10:26:00,2.11779,2.1193,2.11684,2.11927,13130000.0
2008-07-07 10:27:00,2.11451,2.1191,2.11451,2.11673,8750000.0
2008-07-07 10:28:00,2.11922,2.11931,2.11731,2.11923,5380000.0
2008-07-07 10:29:00,2.11836,2.1204,2.11816,2.12031,11130000.0
2008-07-07 10:30:00,2.11915,2.12011,2.11768,2.11997,6250000.0
2008-07-07 10:31:00,2.1199,2.1199,2.11731,2.11796,8250000.0
2008-07-07 10:32:00,2.11905,2.12042,2.11513,2.11718,11750000.0
2008-07-07 10:33:00,2.11834,2.11987,2.11558,2.11784,8630000.0
2008-07-07 10:34:00,2.11675,2.11814,2.11632,2.11664,7750000.0
2008-07-07 10:35:00,2.11744,2.11891,2.11512,2.11587,6380000.0
2008-07-07 10:36:00,2.11835,2.11871,2.11435,2.11679,8500000.0
2008-07-07 10:37:00,2.11852,2.11852,2.11591,2.11787,10500000.0
2008-07-07 10:38:00,2.11664,2.11855,2.11499,2.11584,13000000.0
2008-07-07 10:39:00,2.11826,2.1186,2.11484,2.11743,10760000.0
2008-07-07 10:40:00,2.11554,2.11868,2.11554,2.11635,11000000.0
2008-07-07 10:41:00,2.11746,2.11831,2.11483,2.11811,8000000.0
2008-07-07 10:42:00,2.11631,2.11788,2.11562,2.11735,7500000.0
2008-07-07 10:43:00,2.11693,2.1176,2.11503,2.11723,6880000.0
2008-07-07 10:44:00,2.11648,2.11776,2.11558,2.11745,13880000.0
2008-07-07 10:45:00,2.1129,2.11794,2.1129,2.11696,7500000.0
2008-07-07 10:46:00,2.11637,2.11775,2.11351,2.11775,7250000.0
2008-07-07 10:47:00,2.11747,2.11747,2.11366,2.1146,5750000.0
2008-07-07 10:48:00,2.11633,2.11764,2.11437,2.11753,8000000.0
2008-07-07 10:49:00,2.11529,2.11778,2.11099,2.11099,7500000.0
2008-07-07 10:50:00,2.11567,2.11592,2.11425,2.11513,6250000.0
2008-07-07 10:51:00,2.11354,2.11606,2.11176,2.11176,9750000.0
2008-07-07 10:52:00,2.11527,2.11589,2.11344,2.11499,16630000.0
2008-07-07 10:53:00,2.11334,2.11547,2.11093,2.1131,10000000.0
2008-07-07 10:54:00,2.11366,2.11571,2.11087,2.11268,11250000.0
2008-07-07 10:55:00,2.11488,2.11568,2.11342,2.11443,6380000.0
2008-07-07 10:56:00,2.11527,2.11542,2.11185,2.11265,9130000.0
2008-07-07 10:57:00,2.11086,2.11578,2.11086,2.11578,6500000.0
2008-07-07 10:58:00,2.11538,2.11626,2.11122,2.11438,7500000.0
2008-07-07 10:59:00,2.11483,2.11557,2.11031,2.11455,9380000.0
2008-07-07 11:00:00,2.11393,2.11478,2.10929,2.11478,12250000.0
2008-07-07 11:01:00,2.11479,2.11593,2.1124,2.11329,9750000.0
2008-07-07 11:02:00,2.11398,2.11449,2.11282,2.11339,8000000.0
2008-07-07 11:03:00,2.11437,2.11485,2.11206,2.11334,7130000.0
2008-07-07 11:04:00,2.10924,2.11321,2.10924,2.11241,6000000.0
2008-07-07 11:05:00,2.11003,2.11297,2.10753,2.11006,7880000.0
2008-07-07 11:06:00,2.11061,2.11232,2.10991,2.11027,6380000.0
2008-07-07 11:07:00,2.11163,2.11274,2.10857,2.11274,6750000.0
2008-07-07 11:08:00,2.11289,2.11289,2.11013,2.1124,9000000.0
2008-07-07 11:09:00,2.11277,2.11277,2.10805,2.11114,9380000.0
2008-07-07 11:10:00,2.11307,2.11307,2.1085,2.11262,7250000.0
2008-07-07 11:11:00,2.11278,2.11383,2.10966,2.11333,6880000.0
2008-07-07 11:12:00,2.11116,2.11268,2.10908,2.11041,5130000.0
2008-07-07 11:13:00,2.10953,2.11341,2.10928,2.10951,9750000.0
2008-07-07 11:14:00,2.11329,2.11329,2.10971,2.11317,9500000.0
2008-07-07 11:15:00,2.11282,2.11282,2.10971,2.1102,6630000.0
2008-07-07 11:16:00,2.11245,2.11271,2.10926,2.10926,5130000.0
2008-07-07 11:17:00,2.11205,2.11388,2.10895,2.11214,10000000.0
2008-07-07 11:18:00,2.1117,2.11273,2.10644,2.10918,9000000.0
2008-07-07 11:19:00,2.1114,2.11262,2.1074,2.11218,7500000.0
2008-07-07 11:20:00,2.11161,2.11229,2.10595,2.10889,10250000.0
2008-07-07 11:21:00,2.11192,2.11287,2.10739,2.11088,8630000.0
2008-07-07 11:22:00,2.11117,2.11214,2.10663,2.10663,6250000.0
2008-07-07 11:23:00,2.11082,2.11257,2.10768,2.11229,15510000.0
2008-07-07 11:24:00,2.11003,2.11271,2.1083,2.11205,9000000.0
2008-07-07 11:25:00,2.11229,2.11305,2.11022,2.11234,13880000.0
2008-07-07 11:26:00,2.11192,2.11299,2.10899,2.11299,13000000.0
2008-07-07 11:27:00,2.11013,2.11273,2.11013,2.11273,12630000.0
2008-07-07 11:28:00,2.11306,2.11329,2.10996,2.11127,8630000.0
2008-07-07 11:29:00,2.11345,2.11345,2.10904,2.11273,5500000.0
2008-07-07 11:30:00,2.11278,2.11362,2.11081,2.11362,6500000.0
2008-07-07 11:31:00,2.11158,2.11347,2.10963,2.11276,9750000.0
2008-07-07 11:32:00,2.11249,2.11341,2.10825,2.11226,11750000.0
2008-07-07 11:33:00,2.11265,2.11281,2.10994,2.11223,13000000.0
2008-07-07 11:34:00,2.11257,2.1131,2.11036,2.11212,6630000.0
2008-07-07 11:35:00,2.11122,2.11317,2.10809,2.11076,11630000.0
2008-07-07 11:36:00,2.11278,2.11422,2.11188,2.11188,9000000.0
2008-07-07 11:37:00,2.10955,2.11365,2.10818,2.11365,7500000.0
2008-07-07 11:38:00,2.11053,2.11288,2.10793,2.11259,6750000.0
2008-07-07 11:39:00,2.11213,2.11416,2.10977,2.11336,11000000.0
2008-07-07 11:40:00,2.11087,2.11448,2.11044,2.11116,12250000.0
2008-07-07 11:41:00,2.11248,2.11425,2.11107,2.11353,8250000.0
2008-07-07 11:42:00,2.11313,2.11348,2.11046,2.11131,6130000.0
2008-07-07 11:43:00,2.11213,2.11318,2.10821,2.11183,10750000.0
2008-07-07 11:44:00,2.11044,2.11307,2.11014,2.1108,8750000.0
2008-07-07 11:45:00,2.10989,2.11337,2.10697,2.11221,7250000.0
2008-07-07 11:46:00,2.11245,2.11257,2.11007,2.11239,5500000.0
2008-07-07 11:47:00,2.10971,2.11305,2.1079,2.11297,9130000.0
2008-07-07 11:48:00,2.1112,2.11303,2.1091,2.11247,9500000.0
2008-07-07 11:49:00,2.11281,2.11281,2.10875,2.11008,11630000.0
2008-07-07 11:50:00,2.1114,2.11228,2.11043,2.11096,9250000.0
2008-07-07 11:51:00,2.11238,2.11238,2.1092,2.1092,5750000.0
2008-07-07 11:52:00,2.11201,2.11201,2.10992,2.11122,11250000.0
2008-07-07 11:53:00,2.11219,2.1125,2.11047,2.11098,5250000.0
2008-07-07 11:54:00,2.11175,2.11242,2.106,2.11187,9760000.0
2008-07-07 11:55:00,2.1101,2.11227,2.10879,2.11051,8250000.0
2008-07-07 11:56:00,2.11036,2.11187,2.10996,2.11085,6000000.0
2008-07-07 11:57:00,2.10675,2.11136,2.10675,2.11069,11000000.0
2008-07-07 11:58:00,2.10776,2.11153,2.10776,2.11064,13250000.0
2008-07-07 11:59:00,2.1097,2.11125,2.10869,2.11105,10250000.0
2008-07-07 12:00:00,2.11187,2.11295,2.10925,2.11202,8000000.0
2008-07-07 12:01:00,2.11013,2.11299,2.10989,2.11264,7380000.0
2008-07-07 12:02:00,2.10966,2.11437,2.10804,2.11437,10250000.0
2008-07-07 12:03:00,2.11363,2.11421,2.11061,2.11205,9130000.0
2008-07-07 12:04:00,2.11296,2.1143,2.11041,2.1143,6500000.0
2008-07-07 12:05:00,2.11398,2.11468,2.10886,2.11405,7500000.0
2008-07-07 12:06:00,2.11398,2.11517,2.11173,2.11515,9750000.0
2008-07-07 12:07:00,2.11378,2.11466,2.10925,2.11282,7000000.0
2008-07-07 12:08:00,2.11464,2.11523,2.11129,2.11523,7380000.0
2008-07-07 12:09:00,2.11467,2.11518,2.11127,2.1138,10750000.0
2008-07-07 12:10:00,2.11552,2.11552,2.10831,2.11417,10750000.0
2008-07-07 12:11:00,2.11546,2.11582,2.11299,2.11551,7500000.0
2008-07-07 12:12:00,2.11367,2.1159,2.11313,2.11559,10500000.0
2008-07-07 12:13:00,2.11458,2.11678,2.10967,2.11409,11250000.0
2008-07-07 12:14:00,2.11383,2.11508,2.10979,2.11499,12250000.0
2008-07-07 12:15:00,2.11155,2.11568,2.11155,2.11437,10250000.0
2008-07-07 12:16:00,2.11608,2.11608,2.11219,2.11315,5630000.0
2008-07-07 12:17:00,2.11487,2.11487,2.11282,2.11309,5250000.0
2008-07-07 12:18:00,2.11014,2.11448,2.10978,2.10978,8500000.0
2008-07-07 12:19:00,2.11389,2.11389,2.10689,2.10689,7500000.0
2008-07-07 12:20:00,2.11058,2.11371,2.10984,2.11345,7750000.0
2008-07-07 12:21:00,2.11114,2.11335,2.10671,2.10874,14630000.0
2008-07-07 12:22:00,2.11278,2.11278,2.1109,2.11236,6250000.0
2008-07-07 12:23:00,2.11253,2.11364,2.10827,2.11282,10000000.0
2008-07-07 12:24:00,2.11085,2.11143,2.10541,2.11009,5630000.0
2008-07-07 12:25:00,2.112,2.1122,2.1084,2.1122,5750000.0
2008-07-07 12:26:00,2.10964,2.11183,2.10948,2.10984,10760000.0
2008-07-07 12:27:00,2.10942,2.11228,2.1072,2.11181,8750000.0
2008-07-07 12:28:00,2.10983,2.1121,2.10983,2.11189,9380000.0
2008-07-07 12:29:00,2.11098,2.11275,2.10992,2.11234,6750000.0
2008-07-07 12:30:00,2.11253,2.11253,2.10862,2.10862,6260000.0
2008-07-07 12:31:00,2.10929,2.11218,2.1089,2.11108,8250000.0
2008-07-07 12:32:00,2.11184,2.11207,2.11036,2.11125,6500000.0
2008-07-07 12:33:00,2.11162,2.11242,2.10964,2.10972,13000000.0
2008-07-07 12:34:00,2.11207,2.11257,2.11043,2.1112,7750000.0
2008-07-07 12:35:00,2.10943,2.11118,2.10682,2.10906,7500000.0
2008-07-07 12:36:00,2.11021,2.1113,2.1063,2.1113,5880000.0
2008-07-07 12:37:00,2.10661,2.11172,2.10484,2.10998,15500000.0
2008-07-07 12:38:00,2.11081,2.11187,2.10527,2.11099,11500000.0
2008-07-07 12:39:00,2.11057,2.11088,2.10703,2.11088,6250000.0
2008-07-07 12:40:00,2.10736,2.11097,2.10736,2.10884,7630000.0
2008-07-07 12:41:00,2.10954,2.11072,2.10939,2.10956,5750000.0
2008-07-07 12:42:00,2.11143,2.11281,2.10838,2.11281,15380000.0
2008-07-07 12:43:00,2.11106,2.11187,2.10978,2.10978,7500000.0
2008-07-07 12:44:00,2.10886,2.11159,2.10886,2.11111,10500000.0
2008-07-07 12:45:00,2.10635,2.11153,2.10635,2.11153,5500000.0
2008-07-07 12:46:00,2.1104,2.11067,2.10632,2.10676,9250000.0
2008-07-07 12:47:00,2.11005,2.11034,2.10613,2.10976,8500000.0
2008-07-07 12:48:00,2.11114,2.11255,2.10714,2.11014,11500000.0
2008-07-07 12:49:00,2.11129,2.11129,2.10788,2.10899,9760000.0
2008-07-07 12:50:00,2.111,2.11107,2.10538,2.10915,8750000.0
2008-07-07 12:51:00,2.10957,2.11078,2.10707,2.11076,7000000.0
2008-07-07 12:52:00,2.10885,2.11093,2.10712,2.10747,5250000.0
2008-07-07 12:53:00,2.10993,2.11051,2.10631,2.10942,10000000.0
2008-07-07 12:54:00,2.10757,2.11116,2.10757,2.10974,9250000.0
2008-07-07 12:55:00,2.10783,2.11075,2.10366,2.10978,9000000.0
2008-07-07 12:56:00,2.1088,2.11149,2.10561,2.10684,13890000.0
2008-07-07 12:57:00,2.11049,2.11207,2.10648,2.11002,9000000.0
2008-07-07 12:58:00,2.11087,2.1117,2.10776,2.10868,10380000.0
2008-07-07 12:59:00,2.10954,2.11107,2.10835,2.10991,10250000.0
2008-07-07 13:00:00,2.10898,2.11041,2.1074,2.11041,10500000.0
2008-07-07 13:01:00,2.10935,2.11119,2.10718,2.10746,9500000.0
2008-07-07 13:02:00,2.10995,2.11038,2.107,2.1079,8500000.0
2008-07-07 13:03:00,2.10688,2.11025,2.10688,2.10999,11250000.0
2008-07-07 13:04:00,2.10942,2.11048,2.10649,2.11041,13000000.0
2008-07-07 13:05:00,2.10967,2.1109,2.10534,2.10879,12750000.0
2008-07-07 13:06:00,2.10795,2.11041,2.10728,2.11034,8250000.0
2008-07-07 13:07:00,2.10747,2.11107,2.10538,2.11078,9500000.0
2008-07-07 13:08:00,2.11101,2.11114,2.10691,2.10806,7750000.0
2008-07-07 13:09:00,2.10845,2.11215,2.10777,2.10924,10750000.0
2008-07-07 13:10:00,2.1119,2.1119,2.10826,2.11111,6500000.0
2008-07-07 13:11:00,2.10899,2.11121,2.10894,2.10916,9500000.0
2008-07-07 13:12:00,2.11099,2.11163,2.10941,2.11122,10130000.0
2008-07-07 13:13:00,2.10866,2.11197,2.10708,2.11197,12000000.0
2008-07-07 13:14:00,2.1102,2.11244,2.11007,2.11076,8380000.0
2008-07-07 13:15:00,2.11131,2.11184,2.10584,2.10663,8130000.0
2008-07-07 13:16:00,2.10938,2.11067,2.10538,2.10907,11880000.0
2008-07-07 13:17:00,2.1089,2.11207,2.1089,2.11207,6750000.0
2008-07-07 13:18:00,2.11009,2.11163,2.10936,2.1114,7750000.0
2008-07-07 13:19:00,2.11076,2.11122,2.10682,2.10995,12250000.0
2008-07-07 13:20:00,2.10865,2.11068,2.10865,2.10994,5250000.0
2008-07-07 13:21:00,2.11043,2.11196,2.10833,2.11072,9380000.0
2008-07-07 13:22:00,2.10994,2.11125,2.10851,2.10999,6500000.0
2008-07-07 13:23:00,2.11024,2.11111,2.10615,2.11111,12760000.0
2008-07-07 13:24:00,2.11149,2.11149,2.10696,2.10874,9380000.0
2008-07-07 13:25:00,2.10902,2.11063,2.10684,2.10885,13250000.0
2008-07-07 13:26:00,2.11087,2.11087,2.10891,2.10997,7750000.0
2008-07-07 13:27:00,2.11118,2.11217,2.10928,2.11091,11500000.0
2008-07-07 13:28:00,2.11148,2.11176,2.10769,2.11006,7750000.0
2008-07-07 13:29:00,2.10913,2.11261,2.10785,2.11111,7500000.0
2008-07-07 13:30:00,2.11129,2.11184,2.10719,2.11129,10000000.0
2008-07-07 13:31:00,2.10779,2.11262,2.10765,2.10921,8500000.0
2008-07-07 13:32:00,2.11267,2.11267,2.10985,2.11202,7500000.0
2008-07-07 13:33:00,2.10988,2.11277,2.10922,2.1112,7750000.0
2008-07-07 13:34:00,2.11086,2.11225,2.10805,2.11225,6380000.0
2008-07-07 13:35:00,2.11148,2.11174,2.10526,2.11054,7500000.0
2008-07-07 13:36:00,2.11195,2.11195,2.106,2.11155,8000000.0
2008-07-07 13:37:00,2.11081,2.11175,2.10808,2.10919,7250000.0
2008-07-07 13:38:00,2.11176,2.11199,2.10723,2.11127,9630000.0
2008-07-07 13:39:00,2.11196,2.11226,2.10714,2.11085,7630000.0
2008-07-07 13:40:00,2.10917,2.11168,2.10731,2.10731,8000000.0
2008-07-07 13:41:00,2.11099,2.11213,2.10895,2.10952,8750000.0
2008-07-07 13:42:00,2.11293,2.11296,2.11042,2.1114,5250000.0
2008-07-07 13:43:00,2.11196,2.11282,2.10941,2.1121,7000000.0
2008-07-07 13:44:00,2.11073,2.11175,2.10986,2.11116,7130000.0
2008-07-07 13:45:00,2.1084,2.11294,2.1084,2.11,10250000.0
2008-07-07 13:46:00,2.11116,2.11247,2.10949,2.11169,6750000.0
2008-07-07 13:47:00,2.11006,2.11228,2.1092,2.1092,8880000.0
2008-07-07 13:48:00,2.11239,2.11314,2.10802,2.11314,10000000.0
2008-07-07 13:49:00,2.111,2.11166,2.1096,2.11002,6750000.0
2008-07-07 13:50:00,2.11115,2.11243,2.11008,2.11187,10750000.0
2008-07-07 13:51:00,2.11116,2.11216,2.10859,2.11129,8760000.0
2008-07-07 13:52:00,2.11246,2.11246,2.10913,2.10981,10500000.0
2008-07-07 13:53:00,2.11301,2.11328,2.10868,2.10868,5630000.0
2008-07-07 13:54:00,2.11288,2.11288,2.10909,2.10909,5630000.0
2008-07-07 13:55:00,2.11114,2.11342,2.11114,2.11135,9000000.0
2008-07-07 13:56:00,2.11045,2.11316,2.10819,2.10819,8500000.0
2008-07-07 13:57:00,2.113,2.113,2.10873,2.10873,9250000.0
2008-07-07 13:58:00,2.10922,2.1128,2.10657,2.10807,6750000.0
2008-07-07 13:59:00,2.11263,2.11291,2.11061,2.11061,7500000.0
2008-07-07 14:00:00,2.10481,2.11164,2.10481,2.11148,7500000.0
2008-07-07 14:01:00,2.1084,2.11215,2.1084,2.11159,13250000.0
2008-07-07 14:02:00,2.11225,2.11334,2.11052,2.11334,10750000.0
2008-07-07 14:03:00,2.11116,2.11233,2.10776,2.10776,7000000.0
2008-07-07 14:04:00,2.11139,2.11279,2.10619,2.11279,5750000.0
2008-07-07 14:05:00,2.11072,2.11199,2.1084,2.10985,6500000.0
2008-07-07 14:06:00,2.11028,2.11233,2.10586,2.11085,9250000.0
2008-07-07 14:07:00,2.11263,2.11263,2.10881,2.11133,6750000.0
2008-07-07 14:08:00,2.10893,2.11198,2.10775,2.11198,7750000.0
2008-07-07 14:09:00,2.1107,2.11118,2.10905,2.10964,5250000.0
2008-07-07 14:10:00,2.11274,2.11346,2.10839,2.10839,9250000.0
2008-07-07 14:11:00,2.11175,2.11188,2.10899,2.11078,5630000.0
2008-07-07 14:12:00,2.11109,2.11248,2.10821,2.11097,11380000.0
2008-07-07 14:13:00,2.10959,2.11239,2.10903,2.11175,10250000.0
2008-07-07 14:14:00,2.11178,2.11205,2.10955,2.11055,6750000.0
2008-07-07 14:15:00,2.10767,2.11192,2.10615,2.11122,10500000.0
2008-07-07 14:16:00,2.11151,2.1121,2.10895,2.11068,9130000.0
2008-07-07 14:17:00,2.11069,2.11269,2.10911,2.11269,9880000.0
2008-07-07 14:18:00,2.11106,2.11283,2.10924,2.11283,6000000.0
2008-07-07 14:19:00,2.1114,2.11245,2.10698,2.11227,10510000.0
2008-07-07 14:20:00,2.11286,2.11295,2.10594,2.10979,8750000.0
2008-07-07 14:21:00,2.11269,2.11269,2.10984,2.1106,16750000.0
2008-07-07 14:22:00,2.10756,2.11139,2.10756,2.10848,5250000.0
2008-07-07 14:23:00,2.11078,2.11199,2.10947,2.1112,10630000.0
2008-07-07 14:24:00,2.11206,2.11206,2.10712,2.11,10630000.0
2008-07-07 14:25:00,2.11028,2.11068,2.10745,2.11041,9000000.0
2008-07-07 14:26:00,2.11111,2.11111,2.10558,2.11057,11750000.0
2008-07-07 14:27:00,2.1108,2.1108,2.10832,2.10891,8750000.0
2008-07-07 14:28:00,2.10941,2.11155,2.10698,2.11021,6010000.0
2008-07-07 14:29:00,2.11024,2.11074,2.10659,2.10659,7260000.0
2008-07-07 14:30:00,2.10998,2.11252,2.10918,2.11006,10250000.0
2008-07-07 14:31:00,2.10991,2.11131,2.10722,2.10722,7750000.0
2008-07-07 14:32:00,2.10863,2.11073,2.10647,2.11066,10500000.0
2008-07-07 14:33:00,2.1095,2.11095,2.10851,2.10921,9750000.0
2008-07-07 14:34:00,2.11009,2.11009,2.10435,2.11009,10380000.0
2008-07-07 14:35:00,2.1074,2.11122,2.1074,2.1103,11500000.0
2008-07-07 14:36:00,2.11028,2.11028,2.10776,2.11005,8250000.0
2008-07-07 14:37:00,2.10911,2.11105,2.10637,2.11105,13250000.0
2008-07-07 14:38:00,2.1102,2.11109,2.10617,2.10844,10750000.0
2008-07-07 14:39:00,2.10901,2.11104,2.10738,2.10738,8750000.0
2008-07-07 14:40:00,2.11051,2.11051,2.10512,2.10892,9750000.0
2008-07-07 14:41:00,2.10915,2.10992,2.10571,2.10822,6250000.0
2008-07-07 14:42:00,2.11031,2.11102,2.10808,2.11062,10380000.0
2008-07-07 14:43:00,2.1093,2.11052,2.10377,2.10857,7000000.0
2008-07-07 14:44:00,2.10738,2.11047,2.10645,2.10869,6250000.0
2008-07-07 14:45:00,2.10864,2.1096,2.10433,2.1055,8500000.0
2008-07-07 14:46:00,2.10799,2.11059,2.10672,2.10672,11750000.0
2008-07-07 14:47:00,2.10923,2.10943,2.1067,2.10872,9250000.0
2008-07-07 14:48:00,2.11086,2.11086,2.10577,2.10909,8630000.0
2008-07-07 14:49:00,2.10935,2.11055,2.10796,2.11055,10000000.0
2008-07-07 14:50:00,2.11055,2.11139,2.10509,2.10989,6750000.0
2008-07-07 14:51:00,2.10939,2.11104,2.10822,2.11104,14000000.0
2008-07-07 14:52:00,2.10778,2.10938,2.10512,2.10512,19250000.0
2008-07-07 14:53:00,2.1088,2.1111,2.10363,2.10363,6500000.0
2008-07-07 14:54:00,2.10961,2.11065,2.10641,2.10694,8500000.0
2008-07-07 14:55:00,2.10838,2.10977,2.10702,2.10901,8500000.0
2008-07-07 14:56:00,2.11021,2.11021,2.10523,2.10523,11750000.0
2008-07-07 14:57:00,2.11048,2.11048,2.10354,2.10591,9250000.0
2008-07-07 14:58:00,2.10625,2.10862,2.10481,2.10782,8500000.0
2008-07-07 14:59:00,2.10776,2.10789,2.10295,2.10694,10000000.0
2008-07-07 15:00:00,2.10565,2.10891,2.10526,2.10817,10000000.0
2008-07-07 15:01:00,2.10767,2.10892,2.1036,2.10837,5750000.0
2008-07-07 15:02:00,2.10843,2.10885,2.10385,2.10661,9750000.0
2008-07-07 15:03:00,2.10916,2.10936,2.10211,2.10379,13500000.0
2008-07-07 15:04:00,2.10771,2.10909,2.10376,2.10724,8750000.0
2008-07-07 15:05:00,2.10821,2.10865,2.10476,2.10734,11000000.0
2008-07-07 15:06:00,2.10902,2.10902,2.10469,2.1069,8750000.0
2008-07-07 15:07:00,2.1058,2.1094,2.1054,2.10841,9250000.0
2008-07-07 15:08:00,2.10895,2.10973,2.10491,2.10532,8750000.0
2008-07-07 15:09:00,2.10869,2.10966,2.10655,2.1078,12630000.0
2008-07-07 15:10:00,2.10852,2.10917,2.10618,2.10917,8500000.0
2008-07-07 15:11:00,2.10808,2.10941,2.10419,2.10868,8000000.0
2008-07-07 15:12:00,2.10926,2.10926,2.10431,2.10551,6250000.0
2008-07-07 15:13:00,2.10864,2.10867,2.10573,2.10573,5750000.0
2008-07-07 15:14:00,2.10674,2.10738,2.10302,2.10728,10750000.0
2008-07-07 15:15:00,2.10573,2.10746,2.10038,2.10583,8500000.0
2008-07-07 15:16:00,2.10858,2.10971,2.10651,2.10971,16380000.0
2008-07-07 15:17:00,2.10868,2.1099,2.10779,2.10914,8630000.0
2008-07-07 15:18:00,2.10575,2.10943,2.10554,2.10943,11630000.0
2008-07-07 15:19:00,2.10894,2.10978,2.10596,2.10596,8250000.0
2008-07-07 15:20:00,2.11052,2.11052,2.10837,2.10964,7250000.0
2008-07-07 15:21:00,2.10748,2.11036,2.10631,2.10858,5630000.0
2008-07-07 15:22:00,2.1065,2.11079,2.10466,2.11062,9750000.0
2008-07-07 15:23:00,2.10884,2.11007,2.1048,2.10913,11500000.0
2008-07-07 15:24:00,2.10691,2.10916,2.10397,2.1089,6500000.0
2008-07-07 15:25:00,2.10959,2.11018,2.10528,2.10977,8500000.0
2008-07-07 15:26:00,2.10781,2.1099,2.1046,2.10912,6250000.0
2008-07-07 15:27:00,2.10901,2.1111,2.10338,2.10783,6500000.0
2008-07-07 15:28:00,2.10948,2.10978,2.10642,2.10978,6000000.0
2008-07-07 15:29:00,2.10659,2.11013,2.10659,2.10806,6500000.0
2008-07-07 15:30:00,2.10599,2.10932,2.10523,2.10904,10750000.0
2008-07-07 15:31:00,2.11016,2.11061,2.1057,2.10846,8500000.0
2008-07-07 15:32:00,2.11029,2.11029,2.10721,2.1091,7250000.0
2008-07-07 15:33:00,2.10709,2.11222,2.10709,2.1105,10000000.0
2008-07-07 15:34:00,2.10894,2.11,2.10735,2.10847,7750000.0
2008-07-07 15:35:00,2.10697,2.11086,2.10697,2.11054,9250000.0
2008-07-07 15:36:00,2.11056,2.11056,2.10665,2.10998,10250000.0
2008-07-07 15:37:00,2.10966,2.11,2.10521,2.10757,13750000.0
2008-07-07 15:38:00,2.10871,2.1111,2.10756,2.10817,14000000.0
2008-07-07 15:39:00,2.10732,2.10938,2.10337,2.10636,7750000.0
2008-07-07 15:40:00,2.10895,2.11012,2.1079,2.10981,8000000.0
2008-07-07 15:41:00,2.10961,2.11097,2.10838,2.11052,9250000.0
2008-07-07 15:42:00,2.10836,2.10991,2.10462,2.10568,7750000.0
2008-07-07 15:43:00,2.10889,2.11016,2.10495,2.10549,9250000.0
2008-07-07 15:44:00,2.11085,2.11085,2.10711,2.10804,6500000.0
2008-07-07 15:45:00,2.11011,2.11011,2.10647,2.11001,10250000.0
2008-07-07 15:46:00,2.11046,2.11046,2.10433,2.10598,6880000.0
2008-07-07 15:47:00,2.10839,2.11025,2.10706,2.11017,7500000.0
2008-07-07 15:48:00,2.10796,2.10983,2.10458,2.10907,6250000.0
2008-07-07 15:49:00,2.10361,2.11074,2.10361,2.11018,9380000.0
2008-07-07 15:50:00,2.10894,2.10993,2.10583,2.10914,7500000.0
2008-07-07 15:51:00,2.10841,2.11029,2.10627,2.10952,7250000.0
2008-07-07 15:52:00,2.1113,2.1113,2.10833,2.11004,6250000.0
2008-07-07 15:53:00,2.10661,2.11041,2.10513,2.10931,12000000.0
2008-07-07 15:54:00,2.11052,2.11052,2.10621,2.10911,9500000.0
2008-07-07 15:55:00,2.10824,2.11027,2.10611,2.10993,7000000.0
2008-07-07 15:56:00,2.10971,2.1108,2.10713,2.1108,6000000.0
2008-07-07 15:57:00,2.11062,2.11096,2.10739,2.11014,10000000.0
2008-07-07 15:58:00,2.10914,2.11033,2.10573,2.10918,7750000.0
2008-07-07 15:59:00,2.11004,2.11064,2.10833,2.109,9750000.0
2008-07-07 16:00:00,2.10966,2.11021,2.10794,2.11021,11250000.0
2008-07-07 16:01:00,2.1065,2.10964,2.10605,2.10896,8750000.0
2008-07-07 16:02:00,2.10707,2.10998,2.1038,2.10887,11380000.0
2008-07-07 16:03:00,2.11015,2.1102,2.10476,2.10823,9630000.0
2008-07-07 16:04:00,2.10709,2.10969,2.10522,2.10939,8500000.0
2008-07-07 16:05:00,2.10697,2.10991,2.10697,2.1094,6000000.0
2008-07-07 16:06:00,2.10885,2.11032,2.10401,2.10532,7380000.0
2008-07-07 16:07:00,2.10865,2.11022,2.10698,2.1099,9750000.0
2008-07-07 16:08:00,2.10654,2.11091,2.10654,2.10794,12130000.0
2008-07-07 16:09:00,2.1098,2.11065,2.10498,2.10977,7500000.0
2008-07-07 16:10:00,2.11133,2.11143,2.10639,2.10969,8000000.0
2008-07-07 16:11:00,2.10816,2.11037,2.10816,2.11037,5500000.0
2008-07-07 16:12:00,2.10969,2.10973,2.10788,2.10922,6500000.0
2008-07-07 16:13:00,2.10875,2.1096,2.10566,2.10845,12380000.0
2008-07-07 16:14:00,2.10709,2.11003,2.10675,2.10901,9500000.0
2008-07-07 16:15:00,2.10689,2.10856,2.10628,2.10799,6880000.0
2008-07-07 16:16:00,2.10766,2.1082,2.10329,2.10718,7000000.0
2008-07-07 16:17:00,2.10768,2.1082,2.1042,2.10718,17380000.0
2008-07-07 16:18:00,2.10696,2.107,2.0994,2.1055,5500000.0
2008-07-07 16:19:00,2.10846,2.10846,2.10347,2.10471,8500000.0
2008-07-07 16:20:00,2.10607,2.10805,2.10408,2.10805,10500000.0
2008-07-07 16:21:00,2.10568,2.10854,2.10568,2.10589,7000000.0
2008-07-07 16:22:00,2.1051,2.10858,2.1051,2.10853,8000000.0
2008-07-07 16:23:00,2.10937,2.10958,2.10514,2.10789,5500000.0
2008-07-07 16:24:00,2.10895,2.10895,2.10591,2.10834,5500000.0
2008-07-07 16:25:00,2.10967,2.10967,2.10532,2.10567,9250000.0
2008-07-07 16:26:00,2.10676,2.10875,2.10643,2.10793,10010000.0
2008-07-07 16:27:00,2.10821,2.10878,2.10584,2.10673,16510000.0
2008-07-07 16:28:00,2.10816,2.10854,2.10588,2.10814,11250000.0
2008-07-07 16:29:00,2.10699,2.10699,2.10451,2.10581,6250000.0
2008-07-07 16:30:00,2.10507,2.10659,2.10312,2.10633,7000000.0
2008-07-07 16:31:00,2.1055,2.10679,2.10201,2.10649,8250000.0
2008-07-07 16:32:00,2.10678,2.10713,2.10206,2.10573,6750000.0
2008-07-07 16:33:00,2.10665,2.107,2.10459,2.10647,8500000.0
2008-07-07 16:34:00,2.10221,2.1068,2.10109,2.10572,11510000.0
2008-07-07 16:35:00,2.10626,2.10714,2.10129,2.10516,12130000.0
2008-07-07 16:36:00,2.10554,2.10587,2.09973,2.10533,10500000.0
2008-07-07 16:37:00,2.10689,2.10689,2.10465,2.10559,8130000.0
2008-07-07 16:38:00,2.10399,2.1058,2.09938,2.1058,10760000.0
2008-07-07 16:39:00,2.10494,2.10602,2.09908,2.10319,7250000.0
2008-07-07 16:40:00,2.1046,2.10569,2.10239,2.10446,7000000.0
2008-07-07 16:41:00,2.10365,2.10789,2.10349,2.10349,8000000.0
2008-07-07 16:42:00,2.1054,2.10633,2.10227,2.10438,6250000.0
2008-07-07 16:43:00,2.1055,2.10655,2.10367,2.10522,14880000.0
2008-07-07 16:44:00,2.10449,2.10655,2.10449,2.10529,8250000.0
2008-07-07 16:45:00,2.10475,2.10693,2.10359,2.10693,7500000.0
2008-07-07 16:46:00,2.10696,2.10696,2.10312,2.10572,9500000.0
2008-07-07 16:47:00,2.10725,2.10725,2.10398,2.10672,14000000.0
2008-07-07 16:48:00,2.10379,2.10752,2.10326,2.1065,5500000.0
2008-07-07 16:49:00,2.10553,2.10674,2.1015,2.10528,13000000.0
2008-07-07 16:50:00,2.10558,2.1068,2.10356,2.10598,7130000.0
2008-07-07 16:51:00,2.10509,2.10664,2.10293,2.10502,7250000.0
2008-07-07 16:52:00,2.10354,2.10702,2.10238,2.10642,7750000.0
2008-07-07 16:53:00,2.10637,2.10681,2.10086,2.10548,16000000.0
2008-07-07 16:54:00,2.10448,2.10676,2.10448,2.10676,10750000.0
2008-07-07 16:55:00,2.1062,2.10671,2.1017,2.10384,10500000.0
2008-07-07 16:56:00,2.10422,2.10635,2.1027,2.10599,11500000.0
2008-07-07 16:57:00,2.10528,2.1064,2.10472,2.10629,7500000.0
2008-07-07 16:58:00,2.10312,2.10657,2.10255,2.10582,10750000.0
2008-07-07 16:59:00,2.10533,2.10533,2.10251,2.10393,10000000.0
2008-07-07 17:00:00,2.10351,2.10493,2.10351,2.10465,6750000.0
2008-07-07 17:01:00,2.10329,2.10475,2.10209,2.10339,9750000.0
2008-07-07 17:02:00,2.10481,2.10481,2.10153,2.10428,7130000.0
2008-07-07 17:03:00,2.10097,2.104,2.09949,2.10067,8500000.0
2008-07-07 17:04:00,2.10518,2.10518,2.10187,2.10424,10500000.0
2008-07-07 17:05:00,2.10357,2.10516,2.10087,2.10405,6750000.0
2008-07-07 17:06:00,2.10432,2.1044,2.10212,2.10355,5500000.0
2008-07-07 17:07:00,2.10182,2.10431,2.10129,2.10431,7380000.0
2008-07-07 17:08:00,2.1037,2.10385,2.1012,2.10213,9000000.0
2008-07-07 17:09:00,2.10203,2.10415,2.10096,2.10279,9250000.0
2008-07-07 17:10:00,2.10245,2.10536,2.09963,2.10536,13750000.0
2008-07-07 17:11:00,2.10552,2.10552,2.10237,2.10237,5750000.0
2008-07-07 17:12:00,2.10458,2.10521,2.10183,2.10447,7510000.0
2008-07-07 17:13:00,2.10578,2.10578,2.10175,2.10352,10000000.0
2008-07-07 17:14:00,2.10361,2.10361,2.09861,2.1035,7000000.0
2008-07-07 17:15:00,2.10282,2.10468,2.09805,2.10378,8000000.0
2008-07-07 17:16:00,2.10416,2.10465,2.10157,2.10446,8500000.0
2008-07-07 17:17:00,2.10366,2.1051,2.10227,2.10389,7750000.0
2008-07-07 17:18:00,2.10086,2.10513,2.10086,2.10315,5250000.0
2008-07-07 17:19:00,2.10083,2.10534,2.10083,2.10398,9500000.0
2008-07-07 17:20:00,2.10351,2.10502,2.10313,2.10502,5750000.0
2008-07-07 17:21:00,2.10418,2.10459,2.10165,2.10174,7630000.0
2008-07-07 17:22:00,2.10124,2.10443,2.10094,2.10443,12380000.0
2008-07-07 17:23:00,2.10158,2.10582,2.09953,2.1044,11500000.0
2008-07-07 17:24:00,2.1015,2.10472,2.10117,2.10425,10500000.0
2008-07-07 17:25:00,2.1052,2.1052,2.09825,2.10439,7130000.0
2008-07-07 17:26:00,2.10183,2.10569,2.10018,2.1039,13250000.0
2008-07-07 17:27:00,2.10369,2.1046,2.10155,2.10459,8750000.0
2008-07-07 17:28:00,2.10118,2.10544,2.1002,2.10544,10880000.0
2008-07-07 17:29:00,2.1014,2.10608,2.09919,2.10382,10750000.0
2008-07-07 17:30:00,2.10641,2.10646,2.10415,2.10578,7250000.0
2008-07-07 17:31:00,2.10477,2.10611,2.10168,2.10168,9500000.0
2008-07-07 17:32:00,2.10541,2.10814,2.10101,2.10624,11750000.0
2008-07-07 17:33:00,2.10591,2.10651,2.1023,2.10521,5500000.0
2008-07-07 17:34:00,2.10338,2.10618,2.10338,2.10592,9000000.0
2008-07-07 17:35:00,2.10396,2.10598,2.10188,2.10467,11630000.0
2008-07-07 17:36:00,2.10553,2.10599,2.10479,2.10557,6630000.0
2008-07-07 17:37:00,2.1066,2.1066,2.1048,2.10579,8500000.0
2008-07-07 17:38:00,2.10617,2.10646,2.10237,2.10548,11000000.0
2008-07-07 17:39:00,2.10381,2.10648,2.10179,2.10648,7630000.0
2008-07-07 17:40:00,2.10622,2.10663,2.10258,2.10583,8000000.0
2008-07-07 17:41:00,2.10409,2.10604,2.10327,2.10437,9000000.0
2008-07-07 17:42:00,2.10694,2.10694,2.10101,2.10515,7500000.0
2008-07-07 17:43:00,2.10521,2.10659,2.10451,2.10659,5500000.0
2008-07-07 17:44:00,2.10524,2.10548,2.09957,2.10292,9500000.0
2008-07-07 17:45:00,2.10741,2.10741,2.10182,2.1056,10130000.0
2008-07-07 17:46:00,2.10306,2.10617,2.10306,2.10617,9000000.0
2008-07-07 17:47:00,2.1067,2.10697,2.10497,2.10587,7250000.0
2008-07-07 17:48:00,2.10302,2.10702,2.10302,2.10326,4880000.0
2008-07-07 17:49:00,2.10501,2.10639,2.10326,2.10525,7000000.0
2008-07-07 17:50:00,2.10438,2.10814,2.10334,2.10362,11880000.0
2008-07-07 17:51:00,2.10482,2.10727,2.10298,2.10551,6250000.0
2008-07-07 17:52:00,2.10706,2.10706,2.10232,2.10613,10130000.0
2008-07-07 17:53:00,2.1071,2.10771,2.10609,2.1066,5750000.0
2008-07-07 17:54:00,2.10777,2.10853,2.10142,2.107,14500000.0
2008-07-07 17:55:00,2.10793,2.10836,2.10499,2.10792,11000000.0
2008-07-07 17:56:00,2.10701,2.10719,2.10305,2.10419,11880000.0
2008-07-07 17:57:00,2.10685,2.10805,2.10499,2.10781,14880000.0
2008-07-07 17:58:00,2.10591,2.10792,2.10502,2.10643,11000000.0
2008-07-07 17:59:00,2.10508,2.10769,2.10461,2.1075,9000000.0
2008-07-07 18:00:00,2.10735,2.10831,2.1041,2.10576,8880000.0
2008-07-07 18:01:00,2.10873,2.10873,2.10289,2.10711,7250000.0
2008-07-07 18:02:00,2.10675,2.10703,2.10349,2.10675,13750000.0
2008-07-07 18:03:00,2.10506,2.1082,2.10282,2.10526,10500000.0
2008-07-07 18:04:00,2.10548,2.10884,2.10308,2.10392,13130000.0
2008-07-07 18:05:00,2.10746,2.10785,2.10412,2.10518,7750000.0
2008-07-07 18:06:00,2.10794,2.10843,2.10396,2.10501,7000000.0
2008-07-07 18:07:00,2.10748,2.10748,2.10415,2.10637,9130000.0
2008-07-07 18:08:00,2.10594,2.10763,2.10487,2.10487,6250000.0
2008-07-07 18:09:00,2.10703,2.10703,2.10221,2.10573,5630000.0
2008-07-07 18:10:00,2.10728,2.10762,2.10489,2.10489,6500000.0
2008-07-07 18:11:00,2.10766,2.10766,2.1054,2.10591,10250000.0
2008-07-07 18:12:00,2.10383,2.10564,2.10383,2.10467,6500000.0
2008-07-07 18:13:00,2.10741,2.10741,2.10373,2.10401,6500000.0
2008-07-07 18:14:00,2.10652,2.10691,2.10184,2.10417,11250000.0
2008-07-07 18:15:00,2.10633,2.10633,2.10442,2.1061,7750000.0
2008-07-07 18:16:00,2.10664,2.1072,2.10105,2.1063,6250000.0
2008-07-07 18:17:00,2.10501,2.10796,2.10375,2.10568,10760000.0
2008-07-07 18:18:00,2.10642,2.10642,2.10443,2.10451,5250000.0
2008-07-07 18:19:00,2.10582,2.10678,2.10298,2.10521,13000000.0
2008-07-07 18:20:00,2.1036,2.10543,2.10171,2.10543,9000000.0
2008-07-07 18:21:00,2.10331,2.10513,2.10067,2.10446,10250000.0
2008-07-07 18:22:00,2.10244,2.10435,2.10099,2.10099,8250000.0
2008-07-07 18:23:00,2.10348,2.10517,2.0989,2.0989,8500000.0
2008-07-07 18:24:00,2.10238,2.10549,2.10238,2.10511,6130000.0
2008-07-07 18:25:00,2.10385,2.10454,2.10268,2.10356,7750000.0
2008-07-07 18:26:00,2.1023,2.10414,2.10077,2.10404,8000000.0
2008-07-07 18:27:00,2.10253,2.10475,2.10178,2.10423,6250000.0
2008-07-07 18:28:00,2.10257,2.10297,2.10159,2.10195,7750000.0
2008-07-07 18:29:00,2.10293,2.10524,2.10018,2.1021,8500000.0
2008-07-07 18:30:00,2.10435,2.10435,2.10105,2.10372,17500000.0
2008-07-07 18:31:00,2.10373,2.10373,2.10073,2.10307,10000000.0
2008-07-07 18:32:00,2.10027,2.10375,2.1,2.1,5750000.0
2008-07-07 18:33:00,2.09987,2.10349,2.09725,2.09955,13250000.0
2008-07-07 18:34:00,2.10357,2.10554,2.10263,2.10554,9260000.0
2008-07-07 18:35:00,2.10512,2.10693,2.10222,2.10542,11500000.0
2008-07-07 18:36:00,2.1045,2.1045,2.10103,2.10322,5250000.0
2008-07-07 18:37:00,2.10076,2.10372,2.09988,2.10307,13000000.0
2008-07-07 18:38:00,2.10177,2.10404,2.1009,2.1009,11880000.0
2008-07-07 18:39:00,2.10328,2.10569,2.10197,2.10569,11890000.0
2008-07-07 18:40:00,2.10303,2.10522,2.10128,2.10437,11250000.0
2008-07-07 18:41:00,2.10435,2.10532,2.10171,2.10211,7250000.0
2008-07-07 18:42:00,2.10408,2.10408,2.09657,2.10098,9130000.0
2008-07-07 18:43:00,2.10276,2.10481,2.09991,2.10133,10250000.0
2008-07-07 18:44:00,2.10259,2.1043,2.09946,2.10372,8250000.0
2008-07-07 18:45:00,2.10257,2.10428,2.09835,2.102,5880000.0
2008-07-07 18:46:00,2.10355,2.10355,2.09878,2.1016,5880000.0
2008-07-07 18:47:00,2.10071,2.10313,2.10071,2.10255,7500000.0
2008-07-07 18:48:00,2.10235,2.10309,2.09616,2.1022,7750000.0
2008-07-07 18:49:00,2.10053,2.10139,2.09604,2.09862,7750000.0
2008-07-07 18:50:00,2.10082,2.10218,2.1003,2.10218,5250000.0
2008-07-07 18:51:00,2.09943,2.10275,2.09943,2.10178,9000000.0
2008-07-07 18:52:00,2.10207,2.10304,2.09906,2.10304,13500000.0
2008-07-07 18:53:00,2.09963,2.10309,2.09892,2.10309,7500000.0
2008-07-07 18:54:00,2.1029,2.1029,2.09995,2.09995,7000000.0
2008-07-07 18:55:00,2.10261,2.10261,2.09828,2.10032,5750000.0
2008-07-07 18:56:00,2.10246,2.10336,2.09888,2.10063,12880000.0
2008-07-07 18:57:00,2.09749,2.10235,2.09694,2.10048,9750000.0
2008-07-07 18:58:00,2.10051,2.10188,2.09785,2.1003,7500000.0
2008-07-07 18:59:00,2.10009,2.10131,2.09581,2.10131,6500000.0
2008-07-07 19:00:00,2.09975,2.10115,2.09679,2.10103,8500000.0
2008-07-07 19:01:00,2.09977,2.09977,2.09552,2.09866,11630000.0
2008-07-07 19:02:00,2.09582,2.09729,2.09342,2.0962,9750000.0
2008-07-07 19:03:00,2.09523,2.09749,2.09478,2.0965,6250000.0
2008-07-07 19:04:00,2.09723,2.0981,2.09465,2.09531,13750000.0
2008-07-07 19:05:00,2.09687,2.09791,2.09554,2.09676,7130000.0
2008-07-07 19:06:00,2.09819,2.09854,2.09486,2.09751,13750000.0
2008-07-07 19:07:00,2.09904,2.09904,2.09389,2.09389,5250000.0
2008-07-07 19:08:00,2.09672,2.09836,2.09118,2.09604,8380000.0
2008-07-07 19:09:00,2.09496,2.09648,2.09407,2.09578,5250000.0
2008-07-07 19:10:00,2.09653,2.09716,2.09367,2.09703,8250000.0
2008-07-07 19:11:00,2.09517,2.09785,2.09272,2.09394,10250000.0
2008-07-07 19:12:00,2.09388,2.09791,2.09388,2.0974,9250000.0
2008-07-07 19:13:00,2.09754,2.09754,2.08977,2.09736,13000000.0
2008-07-07 19:14:00,2.09693,2.09859,2.09415,2.09859,13880000.0
2008-07-07 19:15:00,2.09719,2.09863,2.09566,2.09654,5500000.0
2008-07-07 19:16:00,2.09934,2.0995,2.09291,2.09818,7000000.0
2008-07-07 19:17:00,2.0978,2.09871,2.09372,2.09807,9500000.0
2008-07-07 19:18:00,2.09705,2.09922,2.09419,2.09419,9000000.0
2008-07-07 19:19:00,2.09769,2.09815,2.09418,2.09577,9500000.0
2008-07-07 19:20:00,2.09634,2.09835,2.09569,2.09742,6750000.0
2008-07-07 19:21:00,2.09785,2.09856,2.09565,2.09817,6250000.0
2008-07-07 19:22:00,2.09953,2.09965,2.09682,2.09913,9250000.0
2008-07-07 19:23:00,2.09695,2.09967,2.09695,2.09915,6880000.0
2008-07-07 19:24:00,2.09647,2.0982,2.09319,2.09778,14130000.0
2008-07-07 19:25:00,2.09532,2.09932,2.09532,2.09875,5500000.0
2008-07-07 19:26:00,2.09805,2.10128,2.09676,2.09896,10000000.0
2008-07-07 19:27:00,2.09802,2.0983,2.09293,2.09567,7630000.0
2008-07-07 19:28:00,2.0973,2.09879,2.09624,2.09879,9250000.0
2008-07-07 19:29:00,2.09882,2.09938,2.09567,2.09802,11500000.0
2008-07-07 19:30:00,2.09916,2.09923,2.09428,2.09596,7250000.0
2008-07-07 19:31:00,2.09714,2.09877,2.09262,2.09637,6250000.0
2008-07-07 19:32:00,2.09789,2.09844,2.09487,2.09821,6880000.0
2008-07-07 19:33:00,2.09905,2.09959,2.0942,2.09835,11000000.0
2008-07-07 19:34:00,2.09838,2.09945,2.09254,2.09488,10750000.0
2008-07-07 19:35:00,2.09627,2.09807,2.09627,2.09792,5500000.0
2008-07-07 19:36:00,2.09795,2.09949,2.09538,2.09824,12500000.0
2008-07-07 19:37:00,2.09413,2.09955,2.0921,2.09955,10250000.0
2008-07-07 19:38:00,2.09562,2.09805,2.09562,2.09805,8500000.0
2008-07-07 19:39:00,2.09401,2.09793,2.09401,2.09692,8750000.0
2008-07-07 19:40:00,2.09663,2.0986,2.09623,2.0986,9000000.0
2008-07-07 19:41:00,2.09805,2.09805,2.09242,2.09398,9250000.0
2008-07-07 19:42:00,2.09782,2.09863,2.09461,2.09724,9750000.0
2008-07-07 19:43:00,2.09775,2.09775,2.09403,2.09753,7750000.0
2008-07-07 19:44:00,2.09824,2.09824,2.0946,2.09775,7750000.0
2008-07-07 19:45:00,2.09716,2.098,2.09287,2.09769,7750000.0
2008-07-07 19:46:00,2.09572,2.09815,2.09304,2.09477,13010000.0
2008-07-07 19:47:00,2.09677,2.09839,2.09543,2.09839,5630000.0
2008-07-07 19:48:00,2.09626,2.09793,2.0933,2.09785,8250000.0
2008-07-07 19:49:00,2.09707,2.09839,2.09311,2.09311,9380000.0
2008-07-07 19:50:00,2.09833,2.09892,2.09457,2.0963,7130000.0
2008-07-07 19:51:00,2.09695,2.09804,2.09581,2.09581,5500000.0
2008-07-07 19:52:00,2.09646,2.09829,2.09646,2.0967,6500000.0
2008-07-07 19:53:00,2.09853,2.0989,2.09456,2.09763,9250000.0
2008-07-07 19:54:00,2.09581,2.09835,2.09406,2.09723,15750000.0
2008-07-07 19:55:00,2.09777,2.09777,2.09145,2.09612,11000000.0
2008-07-07 19:56:00,2.0953,2.09858,2.09327,2.09858,11380000.0
2008-07-07 19:57:00,2.09653,2.09874,2.09393,2.09874,12130000.0
2008-07-07 19:58:00,2.09409,2.09727,2.09095,2.09538,9750000.0
2008-07-07 19:59:00,2.09621,2.09636,2.0898,2.09525,5130000.0
2008-07-07 20:00:00,2.0969,2.09727,2.09323,2.09574,11750000.0
2008-07-07 20:01:00,2.0936,2.09741,2.09282,2.09741,7750000.0
2008-07-07 20:02:00,2.09613,2.09791,2.09347,2.09782,8000000.0
2008-07-07 20:03:00,2.09664,2.09883,2.09553,2.0984,9750000.0
2008-07-07 20:04:00,2.0954,2.09928,2.0954,2.09702,6000000.0
2008-07-07 20:05:00,2.09753,2.09809,2.09091,2.09801,10750000.0
2008-07-07 20:06:00,2.09678,2.09819,2.09444,2.09819,7500000.0
2008-07-07 20:07:00,2.09583,2.0995,2.09583,2.09888,8250000.0
2008-07-07 20:08:00,2.09889,2.09912,2.09585,2.09585,8250000.0
2008-07-07 20:09:00,2.09728,2.09981,2.096,2.09981,10750000.0
2008-07-07 20:10:00,2.09443,2.09845,2.093,2.09513,8750000.0
2008-07-07 20:11:00,2.09963,2.1002,2.09494,2.1002,7750000.0
2008-07-07 20:12:00,2.09885,2.10011,2.09848,2.09848,7250000.0
2008-07-07 20:13:00,2.10057,2.10127,2.09387,2.09643,11500000.0
2008-07-07 20:14:00,2.09859,2.09982,2.09611,2.09611,9250000.0
2008-07-07 20:15:00,2.1006,2.1006,2.09617,2.09726,7750000.0
2008-07-07 20:16:00,2.09934,2.10032,2.09693,2.10017,7750000.0
2008-07-07 20:17:00,2.09834,2.09993,2.09504,2.09766,7250000.0
2008-07-07 20:18:00,2.10106,2.1014,2.09875,2.10085,14000000.0
2008-07-07 20:19:00,2.09792,2.10092,2.09792,2.09898,8380000.0
2008-07-07 20:20:00,2.09827,2.10224,2.09827,2.09952,5500000.0
2008-07-07 20:21:00,2.09928,2.10086,2.09439,2.09931,6250000.0
2008-07-07 20:22:00,2.09461,2.09978,2.09461,2.09769,8250000.0
2008-07-07 20:23:00,2.09523,2.10059,2.09523,2.09613,7010000.0
2008-07-07 20:24:00,2.09824,2.09986,2.09728,2.09986,6250000.0
2008-07-07 20:25:00,2.09805,2.10109,2.09657,2.09657,10000000.0
2008-07-07 20:26:00,2.09596,2.09962,2.09596,2.09879,6250000.0
2008-07-07 20:27:00,2.09842,2.09978,2.0964,2.09931,12750000.0
2008-07-07 20:28:00,2.09895,2.09957,2.09673,2.09705,16000000.0
2008-07-07 20:29:00,2.09233,2.09784,2.09233,2.09669,8880000.0
2008-07-07 20:30:00,2.09522,2.09719,2.09478,2.09557,8750000.0
2008-07-07 20:31:00,2.09468,2.09888,2.09404,2.09807,13380000.0
2008-07-07 20:32:00,2.09891,2.09891,2.09456,2.09533,12500000.0
2008-07-07 20:33:00,2.09302,2.0988,2.09302,2.09535,10000000.0
2008-07-07 20:34:00,2.09663,2.10026,2.09481,2.09867,13250000.0
2008-07-07 20:35:00,2.09661,2.09818,2.09569,2.09719,8630000.0
2008-07-07 20:36:00,2.09876,2.09943,2.09716,2.09823,12250000.0
2008-07-07 20:37:00,2.09509,2.09886,2.0927,2.09886,10250000.0
2008-07-07 20:38:00,2.09676,2.09861,2.09353,2.09861,10750000.0
2008-07-07 20:39:00,2.09629,2.09856,2.09505,2.09505,5750000.0
2008-07-07 20:40:00,2.0935,2.09841,2.0935,2.09631,5500000.0
2008-07-07 20:41:00,2.09562,2.09832,2.09514,2.09574,12750000.0
2008-07-07 20:42:00,2.09449,2.09802,2.09199,2.09799,7630000.0
2008-07-07 20:43:00,2.09519,2.09837,2.09428,2.09467,6750000.0
2008-07-07 20:44:00,2.09329,2.09725,2.09329,2.09478,6750000.0
2008-07-07 20:45:00,2.09635,2.09735,2.09447,2.09674,6000000.0
2008-07-07 20:46:00,2.09194,2.09664,2.09194,2.09591,10500000.0
2008-07-07 20:47:00,2.09653,2.09709,2.09257,2.09257,6130000.0
2008-07-07 20:48:00,2.09466,2.09815,2.09364,2.09775,5750000.0
2008-07-07 20:49:00,2.09397,2.09792,2.09367,2.09688,10630000.0
2008-07-07 20:50:00,2.09822,2.09878,2.09581,2.09789,8760000.0
2008-07-07 20:51:00,2.09685,2.09743,2.09539,2.09701,9500000.0
2008-07-07 20:52:00,2.09704,2.09723,2.09369,2.09369,8500000.0
2008-07-07 20:53:00,2.09634,2.09761,2.09385,2.09761,6000000.0
2008-07-07 20:54:00,2.09389,2.09632,2.09231,2.09244,12250000.0
2008-07-07 20:55:00,2.09702,2.09782,2.09408,2.09729,11250000.0
2008-07-07 20:56:00,2.09392,2.09739,2.09157,2.09739,6750000.0
2008-07-07 20:57:00,2.09309,2.09715,2.09279,2.09715,7750000.0
2008-07-07 20:58:00,2.09551,2.0974,2.09463,2.0974,6000000.0
2008-07-07 20:59:00,2.09585,2.09779,2.09394,2.0961,5500000.0
2008-07-07 21:00:00,2.09541,2.09828,2.09486,2.09828,9250000.0
2008-07-07 21:01:00,2.09581,2.09729,2.09199,2.09199,5250000.0
2008-07-07 21:02:00,2.09752,2.09761,2.09511,2.09668,11500000.0
2008-07-07 21:03:00,2.09572,2.09792,2.09296,2.09792,5250000.0
2008-07-07 21:04:00,2.09812,2.09842,2.0939,2.09693,13630000.0
2008-07-07 21:05:00,2.09409,2.09741,2.09035,2.09637,10500000.0
2008-07-07 21:06:00,2.09572,2.09713,2.09314,2.09706,10500000.0
2008-07-07 21:07:00,2.09565,2.09881,2.09565,2.09796,6000000.0
2008-07-07 21:08:00,2.09865,2.09865,2.0949,2.09594,8250000.0
2008-07-07 21:09:00,2.09316,2.09708,2.09215,2.09379,10750000.0
2008-07-07 21:10:00,2.09734,2.09828,2.09429,2.09818,10380000.0
2008-07-07 21:11:00,2.09358,2.09799,2.09324,2.09787,8500000.0
2008-07-07 21:12:00,2.09812,2.09812,2.09135,2.09748,9250000.0
2008-07-07 21:13:00,2.09768,2.09904,2.09306,2.09696,6880000.0
2008-07-07 21:14:00,2.09433,2.09883,2.09407,2.09883,11250000.0
2008-07-07 21:15:00,2.09678,2.09915,2.09425,2.09425,7380000.0
2008-07-07 21:16:00,2.09666,2.09972,2.09644,2.09644,11000000.0
2008-07-07 21:17:00,2.09779,2.09886,2.0959,2.09707,9000000.0
2008-07-07 21:18:00,2.09787,2.0983,2.09304,2.0983,7500000.0
2008-07-07 21:19:00,2.09892,2.09892,2.09521,2.0963,9750000.0
2008-07-07 21:20:00,2.09744,2.09819,2.09659,2.09815,8000000.0
2008-07-07 21:21:00,2.09662,2.09802,2.09357,2.09581,9250000.0
2008-07-07 21:22:00,2.09701,2.0988,2.09382,2.09666,6250000.0
2008-07-07 21:23:00,2.0964,2.09713,2.09342,2.09678,10250000.0
2008-07-07 21:24:00,2.09376,2.09796,2.09376,2.0965,13750000.0
2008-07-07 21:25:00,2.09652,2.09835,2.09599,2.09835,8250000.0
2008-07-07 21:26:00,2.09436,2.09828,2.09436,2.09753,6000000.0
2008-07-07 21:27:00,2.0979,2.0979,2.09237,2.09737,10510000.0
2008-07-07 21:28:00,2.09494,2.09917,2.09494,2.09863,8750000.0
2008-07-07 21:29:00,2.09299,2.09817,2.09299,2.09817,10500000.0
2008-07-07 21:30:00,2.09639,2.0991,2.0952,2.0991,7250000.0
2008-07-07 21:31:00,2.09624,2.0991,2.0936,2.0991,4880000.0
2008-07-07 21:32:00,2.09667,2.09898,2.09479,2.09898,16000000.0
2008-07-07 21:33:00,2.09681,2.09903,2.09388,2.09626,9500000.0
2008-07-07 21:34:00,2.0975,2.09827,2.09385,2.0978,7500000.0
2008-07-07 21:35:00,2.09573,2.09962,2.09435,2.09587,15130000.0
2008-07-07 21:36:00,2.09827,2.09857,2.09539,2.09542,5750000.0
2008-07-07 21:37:00,2.0993,2.09969,2.09396,2.09892,10500000.0
2008-07-07 21:38:00,2.09502,2.09938,2.09502,2.09859,10000000.0
2008-07-07 21:39:00,2.09787,2.10058,2.09513,2.09913,10380000.0
2008-07-07 21:40:00,2.0994,2.10049,2.09824,2.09824,11000000.0
2008-07-07 21:41:00,2.09887,2.09887,2.09718,2.09743,5630000.0
2008-07-07 21:42:00,2.09886,2.09886,2.09623,2.0972,6630000.0
2008-07-07 21:43:00,2.0968,2.09876,2.09457,2.09876,12500000.0
2008-07-07 21:44:00,2.09529,2.09818,2.09389,2.09811,9000000.0
2008-07-07 21:45:00,2.09802,2.09815,2.0947,2.09621,9000000.0
2008-07-07 21:46:00,2.09637,2.09802,2.09562,2.09668,9130000.0
2008-07-07 21:47:00,2.09656,2.09955,2.09522,2.09791,7750000.0
2008-07-07 21:48:00,2.09827,2.09906,2.09611,2.09809,7750000.0
2008-07-07 21:49:00,2.0983,2.0983,2.09391,2.09648,6500000.0
2008-07-07 21:50:00,2.09642,2.09871,2.09144,2.09587,15130000.0
2008-07-07 21:51:00,2.09814,2.09814,2.09498,2.09566,10750000.0
2008-07-07 21:52:00,2.09599,2.097,2.09263,2.09505,8630000.0
2008-07-07 21:53:00,2.09606,2.0979,2.09297,2.09609,9500000.0
2008-07-07 21:54:00,2.09636,2.09801,2.09413,2.09745,7880000.0
2008-07-07 21:55:00,2.09468,2.09708,2.09438,2.097,7500000.0
2008-07-07 21:56:00,2.09781,2.09781,2.09404,2.09404,7000000.0
2008-07-07 21:57:00,2.09667,2.09667,2.09243,2.09539,10000000.0
2008-07-07 21:58:00,2.09496,2.09749,2.09496,2.09749,8380000.0
2008-07-07 21:59:00,2.0976,2.0976,2.09295,2.09295,7000000.0
2008-07-07 22:00:00,2.09751,2.09764,2.09473,2.09473,7130000.0
2008-07-07 22:01:00,2.09537,2.10178,2.09434,2.09848,6500000.0
2008-07-07 22:02:00,2.09374,2.0983,2.0927,2.09741,8750000.0
2008-07-07 22:03:00,2.09635,2.09786,2.0919,2.09786,11260000.0
2008-07-07 22:04:00,2.09665,2.09705,2.09112,2.09523,7750000.0
2008-07-07 22:05:00,2.09469,2.09732,2.09316,2.09479,7000000.0
2008-07-07 22:06:00,2.09587,2.09738,2.09331,2.09735,12250000.0
2008-07-07 22:07:00,2.09587,2.09674,2.09272,2.09671,7500000.0
2008-07-07 22:08:00,2.0981,2.09905,2.0962,2.09803,13750000.0
2008-07-07 22:09:00,2.09364,2.09787,2.09176,2.0966,7750000.0
2008-07-07 22:10:00,2.09555,2.09714,2.09555,2.09712,7880000.0
2008-07-07 22:11:00,2.09733,2.09733,2.09438,2.09562,8500000.0
2008-07-07 22:12:00,2.09402,2.09784,2.09402,2.09611,5250000.0
2008-07-07 22:13:00,2.09792,2.09792,2.0945,2.09675,11380000.0
2008-07-07 22:14:00,2.0963,2.09781,2.09408,2.09781,9250000.0
2008-07-07 22:15:00,2.09579,2.09745,2.0933,2.09351,10500000.0
2008-07-07 22:16:00,2.0959,2.09829,2.0944,2.09789,5130000.0
2008-07-07 22:17:00,2.09772,2.09772,2.09121,2.0971,6500000.0
2008-07-07 22:18:00,2.09599,2.09692,2.09406,2.09674,6250000.0
2008-07-07 22:19:00,2.09682,2.09722,2.09552,2.09722,6000000.0
2008-07-07 22:20:00,2.09684,2.09693,2.0905,2.09693,11250000.0
2008-07-07 22:21:00,2.09554,2.09761,2.09452,2.09504,14130000.0
2008-07-07 22:22:00,2.09717,2.09788,2.09339,2.09692,8630000.0
2008-07-07 22:23:00,2.09639,2.09762,2.09545,2.09762,7250000.0
2008-07-07 22:24:00,2.09542,2.09699,2.09218,2.09588,7130000.0
2008-07-07 22:25:00,2.09692,2.09693,2.09328,2.09648,8250000.0
2008-07-07 22:26:00,2.09727,2.09727,2.09598,2.09671,6500000.0
2008-07-07 22:27:00,2.09614,2.09692,2.09202,2.09692,7750000.0
2008-07-07 22:28:00,2.09479,2.0969,2.09314,2.0958,9010000.0
2008-07-07 22:29:00,2.09609,2.09628,2.09066,2.09568,7500000.0
2008-07-07 22:30:00,2.09618,2.09645,2.09252,2.09469,11000000.0
2008-07-07 22:31:00,2.09663,2.09663,2.09529,2.09626,10250000.0
2008-07-07 22:32:00,2.09432,2.09671,2.09432,2.09671,9750000.0
2008-07-07 22:33:00,2.09518,2.09744,2.09272,2.09641,8750000.0
2008-07-07 22:34:00,2.09279,2.09672,2.09218,2.09475,7380000.0
2008-07-07 22:35:00,2.09587,2.09765,2.09116,2.09552,7250000.0
2008-07-07 22:36:00,2.09414,2.09533,2.09114,2.09457,5500000.0
2008-07-07 22:37:00,2.09315,2.09655,2.09315,2.09436,7000000.0
2008-07-07 22:38:00,2.09548,2.09655,2.0917,2.09447,19630000.0
2008-07-07 22:39:00,2.09414,2.0965,2.09241,2.09576,10250000.0
2008-07-07 22:40:00,2.09576,2.09621,2.09343,2.0938,6250000.0
2008-07-07 22:41:00,2.09564,2.09564,2.09067,2.09552,7500000.0
2008-07-07 22:42:00,2.0943,2.09552,2.09408,2.09408,8000000.0
2008-07-07 22:43:00,2.09515,2.09689,2.09381,2.096,10760000.0
2008-07-07 22:44:00,2.09612,2.09612,2.09232,2.09499,8250000.0
2008-07-07 22:45:00,2.09535,2.09562,2.09451,2.09451,12750000.0
2008-07-07 22:46:00,2.09083,2.09552,2.09083,2.09552,6000000.0
2008-07-07 22:47:00,2.09535,2.09543,2.09235,2.09513,12000000.0
2008-07-07 22:48:00,2.0943,2.09575,2.0943,2.09547,8000000.0
2008-07-07 22:49:00,2.09425,2.09568,2.09343,2.09448,5500000.0
2008-07-07 22:50:00,2.09461,2.09558,2.09041,2.0948,11000000.0
2008-07-07 22:51:00,2.09478,2.09509,2.0909,2.09091,7000000.0
2008-07-07 22:52:00,2.09414,2.09582,2.09404,2.09552,11750000.0
2008-07-07 22:53:00,2.09419,2.09637,2.09221,2.09265,12250000.0
2008-07-07 22:54:00,2.09386,2.09675,2.09026,2.09636,10130000.0
2008-07-07 22:55:00,2.0955,2.09619,2.08999,2.09417,7130000.0
2008-07-07 22:56:00,2.0953,2.09551,2.09385,2.09385,5500000.0
2008-07-07 22:57:00,2.09546,2.09576,2.09328,2.09419,12500000.0
2008-07-07 22:58:00,2.0948,2.09559,2.09419,2.09559,6630000.0
2008-07-07 22:59:00,2.09325,2.09532,2.09078,2.09532,14380000.0
2008-07-07 23:00:00,2.09644,2.09694,2.09549,2.09672,9500000.0
2008-07-07 23:01:00,2.09276,2.09649,2.0925,2.09614,7750000.0
2008-07-07 23:02:00,2.09595,2.09628,2.09272,2.09552,7000000.0
2008-07-07 23:03:00,2.0944,2.09638,2.09396,2.09599,7500000.0
2008-07-07 23:04:00,2.09433,2.09772,2.09428,2.09647,6500000.0
2008-07-07 23:05:00,2.09614,2.09713,2.09438,2.09638,10130000.0
2008-07-07 23:06:00,2.09642,2.0974,2.09538,2.09645,7250000.0
2008-07-07 23:07:00,2.09774,2.09825,2.09451,2.09701,10250000.0
2008-07-07 23:08:00,2.09387,2.0982,2.09376,2.09752,7880000.0
2008-07-07 23:09:00,2.09686,2.09743,2.09152,2.09565,12250000.0
2008-07-07 23:10:00,2.09602,2.09751,2.09485,2.09536,10380000.0
2008-07-07 23:11:00,2.09673,2.09745,2.09253,2.09738,9250000.0
2008-07-07 23:12:00,2.09439,2.09778,2.09257,2.09257,13000000.0
2008-07-07 23:13:00,2.09561,2.09702,2.09457,2.09641,11750000.0
2008-07-07 23:14:00,2.09607,2.09813,2.09366,2.09796,7000000.0
2008-07-07 23:15:00,2.09677,2.09776,2.09677,2.09734,8880000.0
2008-07-07 23:16:00,2.0964,2.09819,2.0961,2.09782,6250000.0
2008-07-07 23:17:00,2.09528,2.099,2.09483,2.09678,10250000.0
2008-07-07 23:18:00,2.09785,2.09785,2.09354,2.09733,13880000.0
2008-07-07 23:19:00,2.0982,2.0982,2.09431,2.09764,9250000.0
2008-07-07 23:20:00,2.09405,2.09814,2.09238,2.09814,10000000.0
2008-07-07 23:21:00,2.09727,2.09742,2.09476,2.09602,7750000.0
2008-07-07 23:22:00,2.0978,2.09792,2.09557,2.09639,8500000.0
2008-07-07 23:23:00,2.09309,2.09868,2.09309,2.09826,9000000.0
2008-07-07 23:25:00,2.09249,2.09796,2.09181,2.09233,14500000.0
2008-07-07 23:26:00,2.09872,2.09912,2.09333,2.09912,5750000.0
2008-07-07 23:28:00,2.09477,2.09938,2.09477,2.09832,11000000.0
2008-07-07 23:29:00,2.09881,2.09881,2.09245,2.09639,12500000.0
2008-07-07 23:30:00,2.09818,2.09818,2.09646,2.09646,8250000.0
2008-07-07 23:31:00,2.09632,2.09871,2.09442,2.09838,9500000.0
2008-07-07 23:32:00,2.09809,2.09809,2.09583,2.09733,7750000.0
2008-07-07 23:33:00,2.09552,2.09923,2.09552,2.09776,10000000.0
2008-07-07 23:34:00,2.09681,2.09861,2.0947,2.09784,6250000.0
2008-07-07 23:35:00,2.0957,2.09832,2.09474,2.098,8250000.0
2008-07-07 23:36:00,2.09868,2.09868,2.09513,2.09846,12380000.0
2008-07-07 23:37:00,2.09807,2.09929,2.09711,2.09896,8250000.0
2008-07-07 23:38:00,2.09774,2.0987,2.09667,2.09779,7750000.0
2008-07-07 23:39:00,2.09776,2.09776,2.09327,2.0962,8500000.0
2008-07-07 23:40:00,2.09761,2.09836,2.09343,2.09836,14750000.0
2008-07-07 23:41:00,2.09769,2.09854,2.09396,2.09788,17380000.0
2008-07-07 23:42:00,2.0965,2.09813,2.0965,2.09813,10000000.0
2008-07-07 23:43:00,2.09311,2.09778,2.09311,2.09773,8130000.0
2008-07-07 23:45:00,2.09656,2.09819,2.09351,2.09819,6000000.0
2008-07-07 23:46:00,2.09372,2.09747,2.0928,2.09691,14750000.0
2008-07-07 23:48:00,2.09636,2.09687,2.09348,2.09348,8250000.0
2008-07-07 23:49:00,2.09651,2.09658,2.09297,2.09297,7000000.0
2008-07-07 23:50:00,2.09643,2.09774,2.09608,2.09608,2250000.0
2008-07-07 23:51:00,2.09723,2.09754,2.09679,2.09696,5250000.0
2008-07-07 23:52:00,2.09815,2.09825,2.09587,2.09784,6750000.0
2008-07-07 23:53:00,2.09563,2.09685,2.09563,2.09662,7250000.0
2008-07-07 23:54:00,2.09649,2.09707,2.09645,2.09678,7500000.0
2008-07-07 23:56:00,2.0948,2.09776,2.09376,2.09551,6250000.0
2008-07-07 23:57:00,2.09587,2.09712,2.09518,2.09518,7500000.0
2008-07-07 23:59:00,2.09653,2.09712,2.09103,2.09712,7250000.0
2008-07-08 00:00:00,2.09844,2.09937,2.0966,2.0966,7250000.0
2008-07-08 00:01:00,2.09631,2.09804,2.09294,2.09599,6880000.0
2008-07-08 00:02:00,2.09669,2.09701,2.0934,2.09701,9250000.0
2008-07-08 00:03:00,2.09676,2.09768,2.09414,2.09599,6750000.0
2008-07-08 00:04:00,2.09821,2.09874,2.09461,2.09841,10130000.0
2008-07-08 00:05:00,2.09799,2.09799,2.09368,2.09689,6250000.0
2008-07-08 00:06:00,2.09613,2.09691,2.09247,2.09679,10750000.0
2008-07-08 00:07:00,2.09494,2.0983,2.09344,2.0966,8250000.0
2008-07-08 00:08:00,2.09679,2.09744,2.09542,2.09731,4000000.0
2008-07-08 00:09:00,2.0939,2.09761,2.0939,2.09468,5500000.0
2008-07-08 00:11:00,2.09869,2.09918,2.09558,2.09872,7880000.0
2008-07-08 00:13:00,2.09724,2.09785,2.09606,2.09627,7750000.0
2008-07-08 00:14:00,2.09768,2.09932,2.09742,2.09869,6250000.0
2008-07-08 00:15:00,2.09464,2.09774,2.09256,2.09774,7380000.0
2008-07-08 00:16:00,2.09692,2.0988,2.09692,2.0988,10750000.0
2008-07-08 00:17:00,2.09872,2.09872,2.09683,2.09683,6000000.0
2008-07-08 00:18:00,2.09463,2.09728,2.09463,2.09549,6380000.0
2008-07-08 00:19:00,2.09831,2.09894,2.09316,2.09316,12500000.0
2008-07-08 00:20:00,2.09798,2.09842,2.09548,2.09695,15380000.0
2008-07-08 00:21:00,2.09684,2.09881,2.09606,2.09881,6500000.0
2008-07-08 00:22:00,2.09636,2.09813,2.09636,2.09639,7500000.0
2008-07-08 00:23:00,2.09942,2.09942,2.09563,2.09865,9630000.0
2008-07-08 00:24:00,2.09678,2.09838,2.09647,2.0981,6500000.0
2008-07-08 00:25:00,2.09609,2.09853,2.09292,2.09615,11250000.0
2008-07-08 00:26:00,2.09827,2.09861,2.09446,2.09446,13130000.0
2008-07-08 00:27:00,2.09814,2.09911,2.09601,2.09807,10500000.0
2008-07-08 00:28:00,2.09806,2.09848,2.09451,2.09839,11250000.0
2008-07-08 00:29:00,2.09838,2.09855,2.09454,2.09783,8500000.0
2008-07-08 00:30:00,2.09706,2.09888,2.09706,2.09817,10880000.0
2008-07-08 00:31:00,2.09819,2.09852,2.09717,2.09796,6250000.0
2008-07-08 00:33:00,2.09803,2.09872,2.09785,2.09842,6250000.0
2008-07-08 00:34:00,2.09735,2.09873,2.09492,2.09822,7510000.0
2008-07-08 00:36:00,2.09794,2.09863,2.09357,2.09642,7750000.0
2008-07-08 00:37:00,2.09306,2.09943,2.09306,2.09853,10630000.0
2008-07-08 00:38:00,2.09587,2.09754,2.09321,2.09743,11130000.0
2008-07-08 00:39:00,2.09796,2.09822,2.09529,2.0967,5130000.0
2008-07-08 00:40:00,2.09686,2.09875,2.09683,2.09753,5750000.0
2008-07-08 00:41:00,2.0963,2.09771,2.09582,2.09623,5500000.0
2008-07-08 00:42:00,2.09795,2.0982,2.09378,2.09778,8260000.0
2008-07-08 00:43:00,2.09414,2.09789,2.09344,2.09789,9750000.0
2008-07-08 00:44:00,2.09495,2.09698,2.09375,2.09494,8500000.0
2008-07-08 00:45:00,2.09771,2.09813,2.09304,2.09547,5250000.0
2008-07-08 00:46:00,2.09603,2.09802,2.09442,2.09732,13630000.0
2008-07-08 00:48:00,2.09464,2.0977,2.09372,2.0972,9380000.0
2008-07-08 00:49:00,2.09622,2.09791,2.09596,2.09596,9000000.0
2008-07-08 00:50:00,2.09643,2.09791,2.09643,2.09791,5250000.0
2008-07-08 00:51:00,2.09641,2.09797,2.09444,2.09727,7500000.0
2008-07-08 00:53:00,2.09579,2.09878,2.09413,2.09636,11750000.0
2008-07-08 00:54:00,2.09712,2.09843,2.09407,2.09843,11000000.0
2008-07-08 00:55:00,2.09617,2.09841,2.09614,2.09786,7880000.0
2008-07-08 00:56:00,2.09759,2.09829,2.09617,2.09635,8000000.0
2008-07-08 00:57:00,2.09835,2.09938,2.09628,2.09938,7750000.0
2008-07-08 00:58:00,2.09827,2.09847,2.09365,2.09691,15500000.0
2008-07-08 00:59:00,2.09872,2.09879,2.09347,2.09879,8630000.0
2008-07-08 01:00:00,2.09712,2.09863,2.0944,2.09834,11000000.0
2008-07-08 01:01:00,2.09772,2.09852,2.09549,2.09852,6500000.0
2008-07-08 01:02:00,2.09788,2.09892,2.09566,2.09722,12130000.0
2008-07-08 01:03:00,2.09698,2.0989,2.09641,2.09765,11140000.0
2008-07-08 01:04:00,2.0973,2.09838,2.0973,2.09744,5750000.0
2008-07-08 01:05:00,2.09493,2.09789,2.09428,2.09622,5750000.0
2008-07-08 01:06:00,2.09837,2.09837,2.09631,2.09675,5750000.0
2008-07-08 01:07:00,2.09862,2.09862,2.09513,2.09513,9750000.0
2008-07-08 01:08:00,2.09873,2.09873,2.09664,2.09664,6750000.0
2008-07-08 01:10:00,2.09837,2.09837,2.09669,2.0974,5500000.0
2008-07-08 01:11:00,2.09782,2.09869,2.09287,2.09869,14750000.0
2008-07-08 01:12:00,2.09459,2.09771,2.09459,2.09771,7000000.0
2008-07-08 01:13:00,2.09559,2.09799,2.09407,2.09407,8500000.0
2008-07-08 01:14:00,2.09631,2.09794,2.09186,2.09698,10000000.0
2008-07-08 01:15:00,2.09658,2.09831,2.09609,2.09657,9000000.0
2008-07-08 01:16:00,2.09642,2.09872,2.09593,2.0975,10250000.0
2008-07-08 01:17:00,2.09836,2.09837,2.09481,2.09677,9500000.0
2008-07-08 01:18:00,2.09534,2.09808,2.09313,2.09346,10630000.0
2008-07-08 01:19:00,2.09742,2.09988,2.09742,2.09988,12250000.0
2008-07-08 01:20:00,2.09764,2.09837,2.09571,2.09811,8750000.0
2008-07-08 01:21:00,2.09678,2.09832,2.09339,2.09598,10500000.0
2008-07-08 01:22:00,2.09657,2.09795,2.09457,2.09795,6250000.0
2008-07-08 01:23:00,2.09555,2.09859,2.09324,2.09631,10380000.0
2008-07-08 01:24:00,2.09326,2.09822,2.09326,2.09344,7750000.0
2008-07-08 01:25:00,2.09748,2.09845,2.09378,2.09845,9630000.0
2008-07-08 01:26:00,2.09343,2.09922,2.09343,2.0953,10880000.0
2008-07-08 01:28:00,2.09799,2.09922,2.09568,2.09624,11880000.0
2008-07-08 01:29:00,2.09666,2.09801,2.09615,2.09801,8750000.0
2008-07-08 01:30:00,2.09736,2.09809,2.09411,2.09411,8250000.0
2008-07-08 01:31:00,2.09697,2.09829,2.09434,2.09829,6750000.0
2008-07-08 01:32:00,2.09677,2.09791,2.09354,2.09791,14750000.0
2008-07-08 01:33:00,2.09677,2.09761,2.09339,2.09761,10000000.0
2008-07-08 01:34:00,2.09148,2.09701,2.09148,2.09457,10000000.0
2008-07-08 01:35:00,2.09657,2.09848,2.09464,2.09779,10750000.0
2008-07-08 01:36:00,2.09843,2.09843,2.09586,2.09686,9500000.0
2008-07-08 01:37:00,2.09678,2.09797,2.09678,2.09757,7500000.0
2008-07-08 01:38:00,2.09689,2.09858,2.09676,2.09792,8750000.0
2008-07-08 01:39:00,2.09824,2.09833,2.09331,2.09769,5250000.0
2008-07-08 01:40:00,2.09664,2.09741,2.09554,2.0959,8250000.0
2008-07-08 01:41:00,2.09668,2.09816,2.09465,2.09816,12750000.0
2008-07-08 01:42:00,2.09774,2.09774,2.09259,2.0933,13250000.0
2008-07-08 01:43:00,2.09624,2.09878,2.09343,2.09623,10750000.0
2008-07-08 01:44:00,2.09729,2.09776,2.09115,2.09717,16250000.0
2008-07-08 01:45:00,2.09602,2.09759,2.09136,2.09759,15250000.0
2008-07-08 01:46:00,2.09548,2.0977,2.09369,2.09436,9630000.0
2008-07-08 01:47:00,2.0986,2.0986,2.09605,2.09614,8500000.0
2008-07-08 01:48:00,2.09335,2.09713,2.09335,2.09648,10880000.0
2008-07-08 01:49:00,2.09585,2.09751,2.09518,2.09751,13750000.0
2008-07-08 01:50:00,2.09531,2.09719,2.09426,2.09573,11630000.0
2008-07-08 01:51:00,2.09728,2.09753,2.09567,2.09753,5750000.0
2008-07-08 01:52:00,2.09712,2.09766,2.09306,2.09605,9750000.0
2008-07-08 01:53:00,2.09482,2.09858,2.09482,2.09582,10750000.0
2008-07-08 01:54:00,2.09766,2.09767,2.09505,2.09669,10750000.0
2008-07-08 01:55:00,2.09527,2.09857,2.09413,2.09652,14250000.0
2008-07-08 01:56:00,2.09381,2.09734,2.09219,2.09719,7500000.0
2008-07-08 01:57:00,2.09714,2.09723,2.09308,2.09679,16630000.0
2008-07-08 01:58:00,2.09724,2.09724,2.09259,2.09509,5500000.0
2008-07-08 02:00:00,2.09719,2.09719,2.09255,2.09668,5880000.0
2008-07-08 02:01:00,2.09713,2.09753,2.09546,2.09728,5750000.0
2008-07-08 02:02:00,2.09574,2.09693,2.09573,2.09679,11630000.0
2008-07-08 02:03:00,2.09636,2.09694,2.09361,2.09574,7500000.0
2008-07-08 02:04:00,2.0967,2.09721,2.09223,2.09507,12500000.0
2008-07-08 02:05:00,2.09519,2.09665,2.09341,2.09665,12250000.0
2008-07-08 02:06:00,2.09594,2.09713,2.09462,2.09585,9500000.0
2008-07-08 02:07:00,2.09651,2.0966,2.0938,2.09458,8000000.0
2008-07-08 02:08:00,2.09583,2.09597,2.09347,2.09545,6630000.0
2008-07-08 02:09:00,2.09439,2.09637,2.09056,2.09507,12000000.0
2008-07-08 02:10:00,2.09664,2.09686,2.09484,2.09686,6260000.0
2008-07-08 02:11:00,2.09585,2.09793,2.09374,2.09627,11000000.0
2008-07-08 02:12:00,2.09436,2.09687,2.09307,2.09687,8880000.0
2008-07-08 02:13:00,2.09508,2.09623,2.09373,2.09442,11750000.0
2008-07-08 02:14:00,2.09447,2.09613,2.09428,2.09482,8500000.0
2008-07-08 02:15:00,2.09735,2.09803,2.09639,2.09639,5260000.0
2008-07-08 02:16:00,2.09409,2.09674,2.09309,2.09585,7750000.0
2008-07-08 02:17:00,2.09576,2.09707,2.09529,2.09707,5630000.0
2008-07-08 02:18:00,2.09179,2.09721,2.09179,2.09721,7750000.0
2008-07-08 02:19:00,2.09581,2.09752,2.09438,2.09752,6380000.0
2008-07-08 02:20:00,2.09626,2.09674,2.09268,2.09674,8750000.0
2008-07-08 02:22:00,2.09507,2.09716,2.09241,2.09695,15250000.0
2008-07-08 02:23:00,2.09317,2.09729,2.09317,2.09707,8250000.0
2008-07-08 02:24:00,2.09681,2.09717,2.09257,2.09257,5250000.0
2008-07-08 02:25:00,2.09574,2.09732,2.09179,2.09548,6630000.0
2008-07-08 02:26:00,2.0958,2.09763,2.09521,2.09541,6750000.0
2008-07-08 02:27:00,2.09535,2.09759,2.09371,2.09635,6380000.0
2008-07-08 02:28:00,2.09767,2.09783,2.09369,2.09549,12000000.0
2008-07-08 02:29:00,2.09685,2.09769,2.09134,2.09189,7760000.0
2008-07-08 02:30:00,2.09439,2.09861,2.09439,2.09861,16750000.0
2008-07-08 02:31:00,2.09696,2.09802,2.09508,2.09802,7000000.0
2008-07-08 02:32:00,2.0952,2.09882,2.09449,2.09615,14000000.0
2008-07-08 02:33:00,2.09569,2.09786,2.0943,2.09786,10130000.0
2008-07-08 02:34:00,2.09358,2.09965,2.09358,2.09831,10130000.0
2008-07-08 02:35:00,2.09481,2.09815,2.09302,2.09302,10000000.0
2008-07-08 02:36:00,2.09746,2.09837,2.09292,2.09746,10000000.0
2008-07-08 02:37:00,2.09256,2.09796,2.09221,2.09221,12250000.0
2008-07-08 02:38:00,2.09417,2.09662,2.09388,2.09599,10750000.0
2008-07-08 02:39:00,2.09656,2.09854,2.09448,2.09588,16130000.0
2008-07-08 02:40:00,2.09771,2.09779,2.09516,2.09639,9500000.0
2008-07-08 02:41:00,2.09766,2.09776,2.09367,2.09367,13250000.0
2008-07-08 02:42:00,2.09856,2.09856,2.09299,2.09803,10130000.0
2008-07-08 02:43:00,2.09642,2.09801,2.09291,2.09648,9750000.0
2008-07-08 02:44:00,2.09726,2.09823,2.09427,2.09799,6130000.0
2008-07-08 02:45:00,2.09443,2.0975,2.09443,2.09679,9750000.0
2008-07-08 02:46:00,2.09625,2.09813,2.09352,2.09538,8250000.0
2008-07-08 02:47:00,2.0967,2.09838,2.09596,2.09815,10750000.0
2008-07-08 02:48:00,2.09778,2.09806,2.0963,2.09806,10130000.0
2008-07-08 02:49:00,2.09665,2.09775,2.09665,2.09775,6750000.0
2008-07-08 02:50:00,2.09576,2.09762,2.09332,2.0974,10130000.0
2008-07-08 02:51:00,2.09575,2.09858,2.09499,2.09797,9250000.0
2008-07-08 02:52:00,2.09785,2.09788,2.09431,2.09767,9750000.0
2008-07-08 02:53:00,2.09585,2.09742,2.09585,2.09734,10500000.0
2008-07-08 02:54:00,2.09587,2.09837,2.09269,2.09758,14250000.0
2008-07-08 02:55:00,2.0974,2.10066,2.09212,2.09885,13500000.0
2008-07-08 02:56:00,2.09823,2.09823,2.09168,2.0965,11000000.0
2008-07-08 02:57:00,2.09653,2.09762,2.09252,2.09252,8640000.0
2008-07-08 02:58:00,2.09739,2.0981,2.09593,2.09756,10250000.0
2008-07-08 02:59:00,2.09277,2.09764,2.09277,2.09514,13000000.0
2008-07-08 03:07:00,2.0943,2.09837,2.09312,2.09618,6880000.0
2008-07-08 03:08:00,2.09585,2.09848,2.09374,2.09787,15500000.0
2008-07-08 03:09:00,2.09777,2.09864,2.09544,2.09829,5880000.0
2008-07-08 03:10:00,2.09758,2.09879,2.09576,2.09763,5250000.0
2008-07-08 03:11:00,2.09522,2.09777,2.09237,2.09278,5500000.0
2008-07-08 03:12:00,2.09696,2.09846,2.09519,2.09519,7000000.0
2008-07-08 03:13:00,2.09524,2.09847,2.09524,2.09635,9500000.0
2008-07-08 03:14:00,2.09691,2.09925,2.09562,2.09904,13750000.0
2008-07-08 03:15:00,2.09707,2.0991,2.09465,2.09465,5630000.0
2008-07-08 03:16:00,2.09835,2.09892,2.0951,2.0951,8500000.0
2008-07-08 03:17:00,2.09739,2.09963,2.09596,2.09963,10630000.0
2008-07-08 03:18:00,2.09908,2.09989,2.09624,2.09981,8000000.0
2008-07-08 03:19:00,2.09922,2.09922,2.09521,2.09821,6000000.0
2008-07-08 03:20:00,2.09534,2.09889,2.09439,2.09587,6250000.0
2008-07-08 03:21:00,2.09942,2.09965,2.09637,2.09965,8250000.0
2008-07-08 03:22:00,2.09856,2.09945,2.09713,2.0993,7250000.0
2008-07-08 03:23:00,2.09925,2.10021,2.09782,2.10021,8250000.0
2008-07-08 03:24:00,2.09927,2.09977,2.09477,2.09943,7000000.0
2008-07-08 03:25:00,2.09735,2.09977,2.09558,2.09972,6250000.0
2008-07-08 03:26:00,2.09743,2.09875,2.09545,2.09545,9500000.0
2008-07-08 03:27:00,2.09759,2.09836,2.09464,2.09811,16130000.0
2008-07-08 03:28:00,2.09929,2.09929,2.09373,2.09535,7380000.0
2008-07-08 03:29:00,2.09781,2.09865,2.09293,2.09723,10880000.0
2008-07-08 03:30:00,2.09752,2.09964,2.09308,2.09932,18000000.0
2008-07-08 03:31:00,2.09932,2.09963,2.09659,2.09963,6250000.0
2008-07-08 03:32:00,2.09644,2.09987,2.09396,2.09615,9000000.0
2008-07-08 03:33:00,2.09786,2.0997,2.09651,2.09651,6000000.0
2008-07-08 03:34:00,2.09457,2.09904,2.09457,2.09841,7000000.0
2008-07-08 03:35:00,2.09934,2.09953,2.09692,2.09744,7130000.0
2008-07-08 03:36:00,2.09497,2.09892,2.09448,2.09892,8630000.0
2008-07-08 03:37:00,2.09759,2.09829,2.09712,2.09804,5500000.0
2008-07-08 03:38:00,2.09963,2.09963,2.095,2.09902,6880000.0
2008-07-08 03:39:00,2.09433,2.09944,2.09433,2.09732,7500000.0
2008-07-08 03:40:00,2.09837,2.09878,2.09634,2.0971,6250000.0
2008-07-08 03:41:00,2.09983,2.09983,2.09566,2.09713,5500000.0
2008-07-08 03:42:00,2.09649,2.0989,2.0955,2.0977,6250000.0
2008-07-08 03:43:00,2.09638,2.09967,2.09613,2.09617,8500000.0
2008-07-08 03:44:00,2.09826,2.10114,2.09826,2.10048,8750000.0
2008-07-08 03:45:00,2.09884,2.10168,2.09738,2.09942,13250000.0
2008-07-08 03:46:00,2.10132,2.10224,2.09946,2.09951,6250000.0
2008-07-08 03:47:00,2.09933,2.10004,2.09869,2.09883,8250000.0
2008-07-08 03:48:00,2.09885,2.10022,2.09621,2.10019,12510000.0
2008-07-08 03:49:00,2.10046,2.10046,2.09665,2.09962,6380000.0
2008-07-08 03:50:00,2.09956,2.0998,2.09728,2.09947,4750000.0
2008-07-08 03:51:00,2.10027,2.10108,2.09503,2.09656,9250000.0
2008-07-08 03:52:00,2.09981,2.09981,2.09415,2.09455,9250000.0
2008-07-08 03:53:00,2.09841,2.1012,2.09563,2.09926,10630000.0
2008-07-08 03:54:00,2.09802,2.09944,2.0922,2.09894,19000000.0
2008-07-08 03:55:00,2.09848,2.10015,2.09658,2.09829,8500000.0
2008-07-08 03:56:00,2.09788,2.09962,2.09611,2.09681,10750000.0
2008-07-08 03:57:00,2.09932,2.10119,2.09929,2.10036,10250000.0
2008-07-08 03:58:00,2.09475,2.09976,2.09475,2.09784,8500000.0
2008-07-08 03:59:00,2.10032,2.10161,2.09936,2.10063,9010000.0
2008-07-08 04:00:00,2.09758,2.10082,2.09735,2.10082,11260000.0
2008-07-08 04:01:00,2.09816,2.10067,2.09565,2.10021,7630000.0
2008-07-08 04:02:00,2.0995,2.10115,2.09631,2.09922,12500000.0
2008-07-08 04:03:00,2.09848,2.10189,2.09683,2.09697,7000000.0
2008-07-08 04:04:00,2.10104,2.10104,2.09889,2.09926,7750000.0
2008-07-08 04:05:00,2.10077,2.10146,2.09864,2.1013,10630000.0
2008-07-08 04:06:00,2.09918,2.10147,2.09625,2.10076,6630000.0
2008-07-08 04:07:00,2.09996,2.10137,2.09738,2.10117,11750000.0
2008-07-08 04:08:00,2.09999,2.10128,2.09686,2.10046,7250000.0
2008-07-08 04:09:00,2.10009,2.10184,2.09584,2.10184,7000000.0
2008-07-08 04:10:00,2.10111,2.10111,2.096,2.09919,7000000.0
2008-07-08 04:11:00,2.10231,2.10231,2.09937,2.09964,5250000.0
2008-07-08 04:12:00,2.10254,2.10254,2.09807,2.10164,7250000.0
2008-07-08 04:13:00,2.10024,2.10214,2.10024,2.10057,5630000.0
2008-07-08 04:14:00,2.10047,2.10288,2.09916,2.09942,6250000.0
2008-07-08 04:15:00,2.09718,2.1017,2.09718,2.1015,7000000.0
2008-07-08 04:16:00,2.10166,2.10192,2.0985,2.10192,8880000.0
2008-07-08 04:17:00,2.10249,2.10251,2.09683,2.1015,8880000.0
2008-07-08 04:18:00,2.10337,2.10337,2.09956,2.10263,5500000.0
2008-07-08 04:19:00,2.09739,2.10208,2.09739,2.10156,5630000.0
2008-07-08 04:20:00,2.10191,2.10266,2.09759,2.09759,6380000.0
2008-07-08 04:21:00,2.1027,2.1027,2.10023,2.10204,5750000.0
2008-07-08 04:22:00,2.10163,2.10359,2.10024,2.10109,7880000.0
2008-07-08 04:23:00,2.10044,2.10225,2.09864,2.10103,8630000.0
2008-07-08 04:24:00,2.10046,2.10248,2.09895,2.10121,7750000.0
2008-07-08 04:25:00,2.10144,2.10497,2.09997,2.10351,10250000.0
2008-07-08 04:26:00,2.10204,2.10288,2.09831,2.10138,5250000.0
2008-07-08 04:27:00,2.09887,2.10241,2.09869,2.10241,5380000.0
2008-07-08 04:28:00,2.09812,2.10145,2.09787,2.09847,11380000.0
2008-07-08 04:29:00,2.10063,2.10234,2.09791,2.09791,13880000.0
2008-07-08 04:30:00,2.10241,2.10241,2.10044,2.10044,8250000.0
2008-07-08 04:31:00,2.09874,2.10176,2.09849,2.10148,9250000.0
2008-07-08 04:32:00,2.10082,2.10218,2.09981,2.10218,5500000.0
2008-07-08 04:33:00,2.09799,2.10176,2.09799,2.09848,8250000.0
2008-07-08 04:34:00,2.09741,2.10241,2.09704,2.10153,6500000.0
2008-07-08 04:35:00,2.10152,2.10167,2.09685,2.1011,5250000.0
2008-07-08 04:36:00,2.10136,2.10318,2.09777,2.10026,7000000.0
2008-07-08 04:37:00,2.09917,2.10141,2.09785,2.1012,9630000.0
2008-07-08 04:38:00,2.09963,2.09963,2.09703,2.09703,6880000.0
2008-07-08 04:39:00,2.1014,2.1014,2.09863,2.10116,9000000.0
2008-07-08 04:40:00,2.10005,2.10187,2.09791,2.10127,7880000.0
2008-07-08 04:41:00,2.10071,2.10194,2.09968,2.09968,6890000.0
2008-07-08 04:42:00,2.10174,2.10174,2.09804,2.10055,9380000.0
2008-07-08 04:43:00,2.10062,2.10111,2.09779,2.09779,7750000.0
2008-07-08 04:44:00,2.10038,2.10047,2.09475,2.09475,7250000.0
2008-07-08 04:45:00,2.09771,2.10056,2.09673,2.09823,10130000.0
2008-07-08 04:46:00,2.10239,2.10239,2.09809,2.10089,6250000.0
2008-07-08 04:47:00,2.10155,2.10155,2.09401,2.09879,5000000.0
2008-07-08 04:48:00,2.09851,2.10101,2.09677,2.09881,5750000.0
2008-07-08 04:49:00,2.09898,2.10108,2.09898,2.10108,8250000.0
2008-07-08 04:50:00,2.09927,2.10079,2.09724,2.10063,13500000.0
2008-07-08 04:51:00,2.10111,2.10111,2.09785,2.1008,7880000.0
2008-07-08 04:52:00,2.09908,2.10085,2.09666,2.09929,8000000.0
2008-07-08 04:53:00,2.10045,2.10102,2.0974,2.0974,8750000.0
2008-07-08 04:54:00,2.10085,2.10085,2.09579,2.09627,5500000.0
2008-07-08 04:55:00,2.10155,2.10155,2.09556,2.10068,10750000.0
2008-07-08 04:56:00,2.09899,2.10068,2.09592,2.09879,7880000.0
2008-07-08 04:57:00,2.09436,2.10043,2.09436,2.10043,16000000.0
2008-07-08 04:58:00,2.10168,2.10168,2.09795,2.1007,7880000.0
2008-07-08 04:59:00,2.10105,2.10105,2.09444,2.09809,7380000.0
2008-07-08 05:00:00,2.10014,2.10085,2.0974,2.09993,6630000.0
2008-07-08 05:01:00,2.09764,2.10016,2.09491,2.10011,6000000.0
2008-07-08 05:02:00,2.09999,2.10005,2.09646,2.09888,14000000.0
2008-07-08 05:03:00,2.0989,2.10007,2.09549,2.09845,5500000.0
2008-07-08 05:04:00,2.09656,2.09982,2.09656,2.09796,6250000.0
2008-07-08 05:05:00,2.10019,2.10019,2.09667,2.09831,6880000.0
2008-07-08 05:06:00,2.09633,2.10134,2.09633,2.10103,7880000.0
2008-07-08 05:07:00,2.09985,2.1,2.09589,2.09652,5630000.0
2008-07-08 05:08:00,2.1009,2.1009,2.095,2.09564,8500000.0
2008-07-08 05:09:00,2.10047,2.10047,2.09554,2.09999,12750000.0
2008-07-08 05:10:00,2.1004,2.10057,2.09687,2.10057,7880000.0
2008-07-08 05:11:00,2.09933,2.10018,2.09699,2.0978,8000000.0
2008-07-08 05:12:00,2.09966,2.10078,2.09445,2.10078,5250000.0
2008-07-08 05:13:00,2.10026,2.10107,2.09537,2.09963,5250000.0
2008-07-08 05:14:00,2.09994,2.10018,2.09649,2.10018,7880000.0
2008-07-08 05:15:00,2.10051,2.10168,2.09712,2.10088,7500000.0
2008-07-08 05:16:00,2.1001,2.10126,2.0955,2.0955,8130000.0
2008-07-08 05:17:00,2.09506,2.10016,2.09506,2.10016,6250000.0
2008-07-08 05:19:00,2.10034,2.10095,2.09812,2.09897,8000000.0
2008-07-08 05:20:00,2.09686,2.10041,2.09686,2.09789,6500000.0
2008-07-08 05:21:00,2.09967,2.09973,2.09614,2.09971,8250000.0
2008-07-08 05:22:00,2.09993,2.09993,2.09555,2.09923,6750000.0
2008-07-08 05:23:00,2.09825,2.09964,2.09672,2.09964,5500000.0
2008-07-08 05:24:00,2.09785,2.09974,2.09604,2.09974,7750000.0
2008-07-08 05:25:00,2.09939,2.09942,2.09611,2.09942,8500000.0
2008-07-08 05:26:00,2.09903,2.09967,2.09686,2.09786,8880000.0
2008-07-08 05:27:00,2.09793,2.09926,2.09738,2.09738,7500000.0
2008-07-08 05:28:00,2.09964,2.1001,2.09656,2.09874,7500000.0
2008-07-08 05:29:00,2.098,2.09956,2.09561,2.09789,6380000.0
2008-07-08 05:30:00,2.09799,2.09944,2.09655,2.09939,8500000.0
2008-07-08 05:31:00,2.09738,2.09928,2.09733,2.09922,13250000.0
2008-07-08 05:32:00,2.09378,2.09943,2.09378,2.09776,6880000.0
2008-07-08 05:33:00,2.09956,2.09956,2.09692,2.0981,9250000.0
2008-07-08 05:34:00,2.09905,2.09983,2.097,2.097,6500000.0
2008-07-08 05:35:00,2.09945,2.09971,2.09704,2.09971,6250000.0
2008-07-08 05:36:00,2.09635,2.10096,2.09635,2.10078,7500000.0
2008-07-08 05:37:00,2.1,2.10076,2.09721,2.10036,7000000.0
2008-07-08 05:38:00,2.10072,2.10128,2.09855,2.09935,8250000.0
2008-07-08 05:39:00,2.09669,2.10003,2.09669,2.09957,6750000.0
2008-07-08 05:40:00,2.09749,2.10017,2.09749,2.09777,5250000.0
2008-07-08 05:41:00,2.10048,2.10048,2.09864,2.09926,7380000.0
2008-07-08 05:42:00,2.09839,2.10048,2.09359,2.10048,8500000.0
2008-07-08 05:43:00,2.09888,2.09949,2.09634,2.09935,6250000.0
2008-07-08 05:44:00,2.09786,2.10009,2.09499,2.09499,10250000.0
2008-07-08 05:45:00,2.09875,2.10046,2.09647,2.09647,6000000.0
2008-07-08 05:46:00,2.0985,2.09959,2.09765,2.09765,5750000.0
2008-07-08 05:47:00,2.09878,2.10096,2.09838,2.0986,5250000.0
2008-07-08 05:48:00,2.09869,2.1,2.09643,2.09643,7500000.0
2008-07-08 05:49:00,2.10087,2.10229,2.09611,2.09978,11000000.0
2008-07-08 05:50:00,2.10005,2.10005,2.09431,2.09769,8500000.0
2008-07-08 05:51:00,2.09903,2.09997,2.09903,2.09994,7140000.0
2008-07-08 05:52:00,2.09923,2.09984,2.09701,2.09832,6250000.0
2008-07-08 05:53:00,2.09957,2.10037,2.09794,2.09829,8250000.0
2008-07-08 05:54:00,2.09499,2.09996,2.09499,2.09996,5130000.0
2008-07-08 05:55:00,2.0996,2.10014,2.09636,2.09636,6000000.0
2008-07-08 05:56:00,2.10047,2.10047,2.09653,2.09755,9250000.0
2008-07-08 05:57:00,2.10021,2.10021,2.09675,2.10005,5880000.0
2008-07-08 05:58:00,2.09904,2.09924,2.09645,2.09732,5500000.0
2008-07-08 05:59:00,2.09759,2.09946,2.09637,2.09946,5630000.0
2008-07-08 06:00:00,2.09314,2.09994,2.09314,2.09847,10750000.0
2008-07-08 06:01:00,2.09821,2.09969,2.09766,2.09969,8500000.0
2008-07-08 06:02:00,2.09823,2.09978,2.09598,2.09598,7750000.0
2008-07-08 06:03:00,2.09564,2.09944,2.09564,2.09892,5750000.0
2008-07-08 06:04:00,2.10011,2.10011,2.0982,2.0982,9510000.0
2008-07-08 06:05:00,2.09982,2.09996,2.09728,2.09994,7500000.0
2008-07-08 06:06:00,2.09668,2.09991,2.09668,2.0983,7140000.0
2008-07-08 06:07:00,2.09719,2.09945,2.09412,2.09798,5250000.0
2008-07-08 06:08:00,2.10003,2.10019,2.09668,2.09702,5130000.0
2008-07-08 06:09:00,2.1006,2.1006,2.09731,2.09731,7500000.0
2008-07-08 06:10:00,2.09715,2.10045,2.09715,2.09911,5880000.0
2008-07-08 06:11:00,2.09974,2.10236,2.09578,2.09909,8500000.0
2008-07-08 06:12:00,2.09981,2.09992,2.09648,2.09924,8000000.0
2008-07-08 06:13:00,2.0985,2.09983,2.09604,2.09983,9250000.0
2008-07-08 06:14:00,2.09573,2.09896,2.09573,2.09861,8500000.0
2008-07-08 06:15:00,2.09667,2.09955,2.09667,2.09906,5380000.0
2008-07-08 06:16:00,2.0965,2.09892,2.09637,2.09892,9750000.0
2008-07-08 06:17:00,2.09801,2.09891,2.09757,2.09864,7500000.0
2008-07-08 06:18:00,2.09439,2.09898,2.09439,2.09891,6000000.0
2008-07-08 06:19:00,2.09877,2.09899,2.09478,2.09899,8000000.0
2008-07-08 06:20:00,2.09881,2.09963,2.09572,2.09918,11000000.0
2008-07-08 06:21:00,2.09666,2.09945,2.09587,2.09686,10380000.0
2008-07-08 06:22:00,2.09969,2.09969,2.09387,2.09818,9500000.0
2008-07-08 06:23:00,2.09861,2.09949,2.09751,2.09949,6250000.0
2008-07-08 06:24:00,2.09911,2.09917,2.09365,2.09365,9750000.0
2008-07-08 06:25:00,2.09908,2.09961,2.09672,2.09922,7500000.0
2008-07-08 06:26:00,2.09868,2.09981,2.09698,2.09852,7380000.0
2008-07-08 06:27:00,2.09793,2.09793,2.09347,2.09356,5500000.0
2008-07-08 06:28:00,2.09591,2.0987,2.095,2.09624,9250000.0
2008-07-08 06:29:00,2.09785,2.09786,2.09264,2.09634,7500000.0
2008-07-08 06:30:00,2.09837,2.09954,2.09503,2.09835,7750000.0
2008-07-08 06:31:00,2.09794,2.0994,2.0958,2.09772,8750000.0
2008-07-08 06:32:00,2.09614,2.09956,2.09614,2.09771,5880000.0
2008-07-08 06:33:00,2.09767,2.09974,2.09559,2.09974,7510000.0
2008-07-08 06:34:00,2.09828,2.09951,2.09528,2.09833,8630000.0
2008-07-08 06:35:00,2.09742,2.1007,2.09742,2.09851,9250000.0
2008-07-08 06:36:00,2.09954,2.09999,2.09855,2.09962,5500000.0
2008-07-08 06:37:00,2.09365,2.09959,2.09365,2.09415,14380000.0
2008-07-08 06:38:00,2.09628,2.09815,2.09578,2.09687,11260000.0
2008-07-08 06:39:00,2.09962,2.09982,2.09418,2.09932,10130000.0
2008-07-08 06:40:00,2.0984,2.09945,2.09643,2.09783,7750000.0
2008-07-08 06:42:00,2.09814,2.10031,2.0964,2.09787,7750000.0
2008-07-08 06:43:00,2.0954,2.09929,2.0954,2.09622,6250000.0
2008-07-08 06:45:00,2.09444,2.10001,2.09444,2.09892,5500000.0
2008-07-08 06:46:00,2.09962,2.10029,2.09577,2.10029,11750000.0
2008-07-08 06:47:00,2.09464,2.09947,2.09464,2.09947,5500000.0
2008-07-08 06:48:00,2.0991,2.09926,2.09568,2.09834,5750000.0
2008-07-08 06:49:00,2.09752,2.10181,2.09752,2.09985,7250000.0
2008-07-08 06:50:00,2.09701,2.09946,2.09615,2.09855,8250000.0
2008-07-08 06:51:00,2.09843,2.1004,2.09677,2.09812,12630000.0
2008-07-08 06:52:00,2.09798,2.10005,2.09688,2.10005,8250000.0
2008-07-08 06:53:00,2.09668,2.1003,2.09668,2.09869,5750000.0
2008-07-08 06:54:00,2.09976,2.10015,2.0966,2.09942,7500000.0
2008-07-08 06:55:00,2.09773,2.09935,2.09773,2.09935,6000000.0
2008-07-08 06:56:00,2.09692,2.09941,2.09692,2.09912,9750000.0
2008-07-08 06:57:00,2.09427,2.09912,2.09427,2.09756,12630000.0
2008-07-08 06:58:00,2.09925,2.10012,2.0958,2.09941,6250000.0
2008-07-08 06:59:00,2.0958,2.09906,2.0945,2.09804,7130000.0
2008-07-08 07:00:00,2.09943,2.10022,2.09522,2.09949,12380000.0
2008-07-08 07:01:00,2.09795,2.10076,2.09795,2.09993,10750000.0
2008-07-08 07:02:00,2.0994,2.10008,2.09524,2.09893,12880000.0
2008-07-08 07:03:00,2.0967,2.09958,2.09494,2.09494,5250000.0
2008-07-08 07:04:00,2.09866,2.10053,2.09627,2.09771,11750000.0
2008-07-08 07:05:00,2.10017,2.10017,2.09629,2.09943,8000000.0
2008-07-08 07:06:00,2.09947,2.10162,2.09693,2.10101,7000000.0
2008-07-08 07:07:00,2.10035,2.10071,2.09412,2.10071,6630000.0
2008-07-08 07:08:00,2.09965,2.10202,2.09662,2.09662,8880000.0
2008-07-08 07:09:00,2.097,2.10022,2.09625,2.09908,10880000.0
2008-07-08 07:10:00,2.10035,2.10036,2.09688,2.09914,8500000.0
2008-07-08 07:11:00,2.0998,2.10042,2.09555,2.10042,5750000.0
2008-07-08 07:12:00,2.09815,2.10067,2.09645,2.10011,10260000.0
2008-07-08 07:13:00,2.09928,2.10099,2.09713,2.09904,5880000.0
2008-07-08 07:14:00,2.09889,2.10112,2.09889,2.10058,5750000.0
2008-07-08 07:15:00,2.10132,2.10132,2.0959,2.10054,10250000.0
2008-07-08 07:16:00,2.09931,2.10412,2.09931,2.10231,5880000.0
2008-07-08 07:17:00,2.10108,2.10157,2.09878,2.09998,9380000.0
2008-07-08 07:18:00,2.09978,2.10171,2.09657,2.09876,17000000.0
2008-07-08 07:19:00,2.1015,2.10231,2.09668,2.0998,15630000.0
2008-07-08 07:20:00,2.09715,2.1011,2.09715,2.09794,7500000.0
2008-07-08 07:21:00,2.09862,2.1004,2.09772,2.1004,13880000.0
2008-07-08 07:22:00,2.09758,2.10031,2.09666,2.09963,11750000.0
2008-07-08 07:23:00,2.09832,2.10055,2.09832,2.09931,10750000.0
2008-07-08 07:24:00,2.0996,2.10044,2.09728,2.10016,5630000.0
2008-07-08 07:25:00,2.10068,2.10068,2.09878,2.09878,6880000.0
2008-07-08 07:26:00,2.09712,2.10079,2.09544,2.09795,9130000.0
2008-07-08 07:27:00,2.1002,2.10096,2.09765,2.0999,7750000.0
2008-07-08 07:28:00,2.09633,2.10079,2.09633,2.10073,7000000.0
2008-07-08 07:29:00,2.10043,2.10046,2.09673,2.10038,12750000.0
2008-07-08 07:30:00,2.09951,2.10062,2.09866,2.10062,9250000.0
2008-07-08 07:31:00,2.09946,2.10063,2.09608,2.09908,5500000.0
2008-07-08 07:32:00,2.09639,2.09948,2.09623,2.09897,6250000.0
2008-07-08 07:33:00,2.09645,2.10048,2.0944,2.0981,12380000.0
2008-07-08 07:34:00,2.10112,2.10222,2.09845,2.10222,10380000.0
2008-07-08 07:35:00,2.09928,2.10213,2.09928,2.10054,14250000.0
2008-07-08 07:36:00,2.09581,2.10151,2.09581,2.09799,7130000.0
2008-07-08 07:37:00,2.09997,2.10136,2.09997,2.1008,6250000.0
2008-07-08 07:38:00,2.09992,2.10246,2.09798,2.10212,11250000.0
2008-07-08 07:39:00,2.09835,2.1028,2.09758,2.10021,9630000.0
2008-07-08 07:40:00,2.10233,2.10233,2.09529,2.10025,10380000.0
2008-07-08 07:41:00,2.09999,2.10161,2.09773,2.10137,7880000.0
2008-07-08 07:42:00,2.09594,2.1017,2.09594,2.09737,11750000.0
2008-07-08 07:43:00,2.10235,2.10235,2.09621,2.09621,8130000.0
2008-07-08 07:44:00,2.09566,2.10063,2.09566,2.09948,7380000.0
2008-07-08 07:45:00,2.0991,2.10189,2.09821,2.09912,10510000.0
2008-07-08 07:46:00,2.09884,2.10204,2.09509,2.10077,6000000.0
2008-07-08 07:47:00,2.0992,2.10226,2.09773,2.10029,10000000.0
2008-07-08 07:48:00,2.09883,2.10115,2.09777,2.09942,8880000.0
2008-07-08 07:49:00,2.10083,2.10247,2.09899,2.09957,9500000.0
2008-07-08 07:50:00,2.09964,2.10255,2.09583,2.10036,12250000.0
2008-07-08 07:51:00,2.10118,2.10235,2.10064,2.10235,5500000.0
2008-07-08 07:52:00,2.09928,2.10173,2.09798,2.10101,10750000.0
2008-07-08 07:53:00,2.09973,2.10164,2.09666,2.09815,7630000.0
2008-07-08 07:54:00,2.0994,2.10271,2.09736,2.10206,9500000.0
2008-07-08 07:55:00,2.09987,2.10224,2.09962,2.09974,5750000.0
2008-07-08 07:56:00,2.10049,2.10172,2.09905,2.09939,6750000.0
2008-07-08 07:57:00,2.09945,2.10177,2.09877,2.09881,8000000.0
2008-07-08 07:58:00,2.09779,2.10069,2.09779,2.0992,8630000.0
2008-07-08 07:59:00,2.09856,2.10045,2.09712,2.09963,12750000.0
2008-07-08 08:00:00,2.09996,2.09996,2.09697,2.09827,8130000.0
2008-07-08 08:01:00,2.09703,2.09999,2.09677,2.09723,7750000.0
2008-07-08 08:02:00,2.09395,2.09982,2.09371,2.09982,15630000.0
2008-07-08 08:03:00,2.09811,2.10062,2.09651,2.10051,8380000.0
2008-07-08 08:04:00,2.10024,2.10086,2.09831,2.10086,10250000.0
2008-07-08 08:05:00,2.09641,2.10119,2.09641,2.09803,10000000.0
2008-07-08 08:06:00,2.09652,2.10103,2.09619,2.09978,7250000.0
2008-07-08 08:07:00,2.09923,2.10044,2.09607,2.0977,8750000.0
2008-07-08 08:08:00,2.09933,2.10069,2.09689,2.09983,7500000.0
2008-07-08 08:09:00,2.09793,2.09954,2.09299,2.09954,8750000.0
2008-07-08 08:10:00,2.09776,2.10057,2.09619,2.09619,5500000.0
2008-07-08 08:11:00,2.09701,2.09945,2.09591,2.09827,8880000.0
2008-07-08 08:12:00,2.09878,2.0996,2.09629,2.09629,8380000.0
2008-07-08 08:13:00,2.099,2.099,2.09732,2.09858,6750000.0
2008-07-08 08:14:00,2.09682,2.09986,2.09417,2.09757,10130000.0
2008-07-08 08:15:00,2.09729,2.09987,2.09435,2.09987,13250000.0
2008-07-08 08:16:00,2.09751,2.09926,2.09602,2.09602,7500000.0
2008-07-08 08:17:00,2.09966,2.10044,2.09758,2.10044,9500000.0
2008-07-08 08:18:00,2.09651,2.10007,2.09651,2.09842,8500000.0
2008-07-08 08:19:00,2.0998,2.10065,2.09834,2.09834,8130000.0
2008-07-08 08:20:00,2.09975,2.10084,2.09865,2.10084,8000000.0
2008-07-08 08:21:00,2.09768,2.10148,2.09768,2.10015,7500000.0
2008-07-08 08:22:00,2.10065,2.10068,2.09685,2.10068,9630000.0
2008-07-08 08:23:00,2.09983,2.10043,2.09866,2.09876,7630000.0
2008-07-08 08:24:00,2.09895,2.10056,2.09695,2.1005,7500000.0
2008-07-08 08:25:00,2.10217,2.10227,2.09963,2.10167,13630000.0
2008-07-08 08:26:00,2.1014,2.10256,2.09697,2.10256,8000000.0
2008-07-08 08:27:00,2.10057,2.10166,2.0987,2.10058,7500000.0
2008-07-08 08:28:00,2.10265,2.10293,2.09984,2.10112,13000000.0
2008-07-08 08:29:00,2.10047,2.10219,2.09928,2.10166,5500000.0
2008-07-08 08:30:00,2.10172,2.10244,2.09777,2.1018,13250000.0
2008-07-08 08:31:00,2.10121,2.10286,2.09583,2.10181,6500000.0
2008-07-08 08:32:00,2.10194,2.1028,2.09963,2.09963,5500000.0
2008-07-08 08:33:00,2.1002,2.10411,2.09941,2.1024,5250000.0
2008-07-08 08:34:00,2.10135,2.10295,2.09732,2.1027,7000000.0
2008-07-08 08:35:00,2.10405,2.10405,2.10007,2.10267,5500000.0
2008-07-08 08:36:00,2.10445,2.10445,2.09998,2.1022,12250000.0
2008-07-08 08:37:00,2.10186,2.10402,2.10142,2.10168,8750000.0
2008-07-08 08:38:00,2.1024,2.10312,2.09667,2.10312,9250000.0
2008-07-08 08:39:00,2.10079,2.10443,2.10009,2.104,7380000.0
2008-07-08 08:40:00,2.09986,2.10359,2.09855,2.10359,8500000.0
2008-07-08 08:41:00,2.09863,2.10456,2.09863,2.10313,13380000.0
2008-07-08 08:42:00,2.10408,2.10408,2.10184,2.10184,8500000.0
2008-07-08 08:43:00,2.10313,2.10313,2.09785,2.10284,16500000.0
2008-07-08 08:44:00,2.10081,2.10445,2.09815,2.10392,12750000.0
2008-07-08 08:45:00,2.10178,2.10346,2.1006,2.10102,7500000.0
2008-07-08 08:46:00,2.10326,2.10326,2.09983,2.10183,5500000.0
2008-07-08 08:47:00,2.10308,2.10345,2.09994,2.10156,6750000.0
2008-07-08 08:48:00,2.10356,2.10414,2.10108,2.10294,11750000.0
2008-07-08 08:49:00,2.10323,2.10324,2.0999,2.10179,5500000.0
2008-07-08 08:50:00,2.09992,2.10304,2.0997,2.10147,8750000.0
2008-07-08 08:51:00,2.10102,2.10332,2.10018,2.10117,9630000.0
2008-07-08 08:52:00,2.09742,2.1025,2.09742,2.09863,10000000.0
2008-07-08 08:53:00,2.09994,2.10211,2.09547,2.09547,13250000.0
2008-07-08 08:54:00,2.10291,2.10345,2.09982,2.10328,6750000.0
2008-07-08 08:55:00,2.10155,2.104,2.09968,2.10314,5750000.0
2008-07-08 08:56:00,2.1029,2.10407,2.10037,2.10205,9880000.0
2008-07-08 08:57:00,2.1025,2.10474,2.09695,2.10192,13000000.0
2008-07-08 08:58:00,2.10363,2.10494,2.10084,2.10239,9250000.0
2008-07-08 08:59:00,2.10369,2.106,2.10189,2.10414,12250000.0
2008-07-08 09:00:00,2.10441,2.10538,2.10155,2.10287,7500000.0
2008-07-08 09:01:00,2.10412,2.10449,2.09988,2.09988,11140000.0
2008-07-08 09:02:00,2.10383,2.10436,2.0985,2.10326,8000000.0
2008-07-08 09:03:00,2.10227,2.10474,2.10168,2.10451,12880000.0
2008-07-08 09:04:00,2.1045,2.10541,2.10188,2.10291,6500000.0
2008-07-08 09:05:00,2.1039,2.10589,2.10236,2.10589,12750000.0
2008-07-08 09:06:00,2.10541,2.10541,2.1033,2.10476,13380000.0
2008-07-08 09:07:00,2.10319,2.10519,2.0993,2.10503,5250000.0
2008-07-08 09:08:00,2.10086,2.10509,2.09972,2.10418,12380000.0
2008-07-08 09:09:00,2.10386,2.10459,2.10115,2.10415,7500000.0
2008-07-08 09:10:00,2.10424,2.10481,2.10128,2.10309,6250000.0
2008-07-08 09:11:00,2.10094,2.10378,2.10086,2.10314,8750000.0
2008-07-08 09:12:00,2.10372,2.10419,2.09907,2.10419,7250000.0
2008-07-08 09:13:00,2.10211,2.10437,2.09743,2.1028,9000000.0
2008-07-08 09:14:00,2.10395,2.10395,2.09783,2.10297,7250000.0
2008-07-08 09:15:00,2.10306,2.10365,2.09905,2.1025,14250000.0
2008-07-08 09:16:00,2.10212,2.10417,2.0971,2.10273,16250000.0
2008-07-08 09:17:00,2.10344,2.10344,2.10075,2.10219,8250000.0
2008-07-08 09:18:00,2.10172,2.10479,2.10124,2.10345,8750000.0
2008-07-08 09:19:00,2.1044,2.1044,2.09969,2.10411,5500000.0
2008-07-08 09:20:00,2.10417,2.10543,2.10109,2.10295,11260000.0
2008-07-08 09:21:00,2.10389,2.10473,2.09935,2.10084,14500000.0
2008-07-08 09:22:00,2.10318,2.10318,2.09861,2.10227,9250000.0
2008-07-08 09:23:00,2.10204,2.10297,2.09973,2.10297,9130000.0
2008-07-08 09:24:00,2.10153,2.10301,2.0974,2.10301,5750000.0
2008-07-08 09:25:00,2.10199,2.10332,2.09755,2.10179,10250000.0
2008-07-08 09:26:00,2.10168,2.10228,2.0992,2.102,8750000.0
2008-07-08 09:27:00,2.0999,2.10375,2.09692,2.10257,12630000.0
2008-07-08 09:28:00,2.1008,2.10329,2.10033,2.10214,7750000.0
2008-07-08 09:29:00,2.10155,2.10354,2.09882,2.10184,16750000.0
2008-07-08 09:30:00,2.0969,2.10064,2.09494,2.09868,5880000.0
2008-07-08 09:31:00,2.10051,2.10126,2.0956,2.09971,7140000.0
2008-07-08 09:32:00,2.10128,2.10128,2.09548,2.09959,6000000.0
2008-07-08 09:33:00,2.10206,2.10206,2.09783,2.09962,6750000.0
2008-07-08 09:34:00,2.10138,2.10141,2.0991,2.0991,6500000.0
2008-07-08 09:35:00,2.10211,2.10231,2.09805,2.10144,13130000.0
2008-07-08 09:36:00,2.10248,2.10248,2.09819,2.10177,8880000.0
2008-07-08 09:37:00,2.1008,2.10104,2.09653,2.09783,8750000.0
2008-07-08 09:38:00,2.10062,2.10153,2.09754,2.10105,7500000.0
2008-07-08 09:39:00,2.10102,2.10158,2.09823,2.09956,8630000.0
2008-07-08 09:40:00,2.10008,2.10107,2.09514,2.09514,6750000.0
2008-07-08 09:41:00,2.09585,2.10105,2.09585,2.09915,12000000.0
2008-07-08 09:42:00,2.099,2.10169,2.09564,2.09983,16880000.0
2008-07-08 09:43:00,2.10093,2.10156,2.09833,2.10004,9000000.0
2008-07-08 09:44:00,2.10138,2.10199,2.09884,2.1011,8500000.0
2008-07-08 09:45:00,2.10107,2.10208,2.09882,2.10208,12130000.0
2008-07-08 09:46:00,2.09997,2.10225,2.09963,2.10225,7250000.0
2008-07-08 09:47:00,2.1001,2.10162,2.09894,2.09895,11880000.0
2008-07-08 09:48:00,2.10263,2.10263,2.09827,2.09919,7000000.0
2008-07-08 09:49:00,2.09982,2.1017,2.09855,2.09894,6750000.0
2008-07-08 09:50:00,2.09911,2.10175,2.09822,2.10175,11130000.0
2008-07-08 09:51:00,2.09929,2.10168,2.09796,2.10134,6000000.0
2008-07-08 09:52:00,2.10018,2.101,2.09661,2.10035,11000000.0
2008-07-08 09:53:00,2.10067,2.10067,2.09737,2.1004,8250000.0
2008-07-08 09:54:00,2.10044,2.10056,2.09629,2.09996,9880000.0
2008-07-08 09:55:00,2.09919,2.09919,2.09758,2.09874,5250000.0
2008-07-08 09:56:00,2.09997,2.10014,2.09663,2.09913,5750000.0
2008-07-08 09:57:00,2.1,2.10019,2.09651,2.09733,12630000.0
2008-07-08 09:58:00,2.09678,2.10017,2.09396,2.09804,11510000.0
2008-07-08 09:59:00,2.09744,2.09827,2.09172,2.09826,15380000.0
2008-07-08 10:00:00,2.09747,2.09891,2.09522,2.09886,6750000.0
2008-07-08 10:01:00,2.09653,2.09821,2.09387,2.09634,8500000.0
2008-07-08 10:02:00,2.09502,2.09905,2.09148,2.09342,7880000.0
2008-07-08 10:03:00,2.09962,2.10048,2.09632,2.09875,12000000.0
2008-07-08 10:04:00,2.09736,2.10017,2.09736,2.09935,7500000.0
2008-07-08 10:05:00,2.09844,2.10013,2.09532,2.09532,8500000.0
2008-07-08 10:06:00,2.09926,2.10004,2.09528,2.09863,9250000.0
2008-07-08 10:07:00,2.09828,2.09936,2.09762,2.09813,8000000.0
2008-07-08 10:08:00,2.09751,2.09952,2.09511,2.0977,14130000.0
2008-07-08 10:09:00,2.09882,2.09956,2.09437,2.09799,9000000.0
2008-07-08 10:10:00,2.09881,2.10065,2.09485,2.09519,13500000.0
2008-07-08 10:11:00,2.09534,2.09981,2.09534,2.09872,6380000.0
2008-07-08 10:12:00,2.09524,2.09891,2.09474,2.09891,6750000.0
2008-07-08 10:13:00,2.09371,2.09909,2.09346,2.09909,11880000.0
2008-07-08 10:14:00,2.09815,2.09818,2.09567,2.09721,6000000.0
2008-07-08 10:15:00,2.09884,2.09884,2.09617,2.09815,6750000.0
2008-07-08 10:16:00,2.09814,2.09834,2.09625,2.09777,5500000.0
2008-07-08 10:17:00,2.09874,2.09946,2.09779,2.09938,10630000.0
2008-07-08 10:18:00,2.09925,2.09947,2.09729,2.09931,17750000.0
2008-07-08 10:19:00,2.09885,2.09971,2.09757,2.09971,7500000.0
2008-07-08 10:20:00,2.09855,2.09981,2.09723,2.09873,11000000.0
2008-07-08 10:21:00,2.09979,2.10091,2.09712,2.09788,15880000.0
2008-07-08 10:22:00,2.09787,2.09988,2.09513,2.09847,8750000.0
2008-07-08 10:23:00,2.09857,2.09858,2.09393,2.09813,7130000.0
2008-07-08 10:24:00,2.0952,2.09876,2.09477,2.09477,5250000.0
2008-07-08 10:25:00,2.09692,2.10006,2.09692,2.10006,7250000.0
2008-07-08 10:26:00,2.09771,2.09931,2.09564,2.09929,9380000.0
2008-07-08 10:27:00,2.09507,2.09907,2.09507,2.09671,7000000.0
2008-07-08 10:28:00,2.0995,2.0995,2.09664,2.09832,5750000.0
2008-07-08 10:29:00,2.09767,2.09881,2.09654,2.09838,7250000.0
2008-07-08 10:30:00,2.09961,2.09961,2.09563,2.09859,6500000.0
2008-07-08 10:31:00,2.09748,2.09889,2.09667,2.09758,7000000.0
2008-07-08 10:32:00,2.09879,2.09896,2.09355,2.09652,9750000.0
2008-07-08 10:33:00,2.09806,2.09977,2.09541,2.09742,6500000.0
2008-07-08 10:34:00,2.0991,2.09992,2.09685,2.09713,7130000.0
2008-07-08 10:35:00,2.09834,2.09855,2.09573,2.09573,8250000.0
2008-07-08 10:36:00,2.09895,2.09896,2.09421,2.09647,12750000.0
2008-07-08 10:37:00,2.09821,2.09858,2.09647,2.09858,9630000.0
2008-07-08 10:38:00,2.09747,2.09897,2.0954,2.09868,12000000.0
2008-07-08 10:39:00,2.09949,2.09991,2.09636,2.09891,8750000.0
2008-07-08 10:40:00,2.0978,2.1001,2.09593,2.09694,9000000.0
2008-07-08 10:41:00,2.09923,2.09923,2.09645,2.09881,8000000.0
2008-07-08 10:42:00,2.09804,2.09963,2.09618,2.09963,7130000.0
2008-07-08 10:43:00,2.09845,2.09901,2.0966,2.09894,8130000.0
2008-07-08 10:44:00,2.09764,2.09958,2.09599,2.09769,13500000.0
2008-07-08 10:45:00,2.09481,2.09923,2.09451,2.09744,6000000.0
2008-07-08 10:46:00,2.09694,2.09732,2.09389,2.0969,9750000.0
2008-07-08 10:47:00,2.09617,2.09657,2.09437,2.09437,5500000.0
2008-07-08 10:48:00,2.09643,2.09805,2.09446,2.09805,6380000.0
2008-07-08 10:49:00,2.09682,2.09783,2.09285,2.09285,10000000.0
2008-07-08 10:50:00,2.09696,2.09804,2.09593,2.09804,5880000.0
2008-07-08 10:51:00,2.09582,2.09785,2.09333,2.09333,8380000.0
2008-07-08 10:52:00,2.09772,2.09853,2.09566,2.09761,11000000.0
2008-07-08 10:53:00,2.09679,2.09826,2.09284,2.09811,8500000.0
2008-07-08 10:54:00,2.0959,2.09692,2.09286,2.09395,6630000.0
2008-07-08 10:55:00,2.0971,2.09802,2.0959,2.09783,6500000.0
2008-07-08 10:56:00,2.09641,2.09774,2.09501,2.09589,8750000.0
2008-07-08 10:57:00,2.09356,2.09777,2.09356,2.09777,6130000.0
2008-07-08 10:58:00,2.09839,2.09839,2.09324,2.0964,7880000.0
2008-07-08 10:59:00,2.09714,2.09754,2.09197,2.09592,7500000.0
2008-07-08 11:00:00,2.09573,2.09736,2.09013,2.0967,9750000.0
2008-07-08 11:01:00,2.09681,2.0973,2.09362,2.09452,10380000.0
2008-07-08 11:02:00,2.09786,2.09786,2.0945,2.0945,6630000.0
2008-07-08 11:03:00,2.09862,2.09862,2.0949,2.09745,9250000.0
2008-07-08 11:04:00,2.09321,2.09818,2.09321,2.09818,8250000.0
2008-07-08 11:05:00,2.09541,2.09754,2.09326,2.09539,8750000.0
2008-07-08 11:06:00,2.09818,2.09931,2.09518,2.09518,6000000.0
2008-07-08 11:07:00,2.09906,2.09906,2.09343,2.09807,7750000.0
2008-07-08 11:08:00,2.09975,2.09975,2.09505,2.0979,5250000.0
2008-07-08 11:09:00,2.10004,2.10038,2.0958,2.10038,7500000.0
2008-07-08 11:10:00,2.09982,2.10031,2.09659,2.10031,6750000.0
2008-07-08 11:11:00,2.1,2.10021,2.09571,2.09989,7750000.0
2008-07-08 11:12:00,2.10043,2.10062,2.0978,2.0993,5250000.0
2008-07-08 11:13:00,2.09857,2.1021,2.09765,2.09914,9750000.0
2008-07-08 11:14:00,2.10123,2.10123,2.09689,2.10067,10750000.0
2008-07-08 11:15:00,2.10125,2.10125,2.09871,2.09884,7500000.0
2008-07-08 11:16:00,2.10069,2.10069,2.0984,2.0984,9750000.0
2008-07-08 11:17:00,2.10145,2.10158,2.09457,2.09878,8260000.0
2008-07-08 11:18:00,2.09879,2.10082,2.09635,2.09736,8500000.0
2008-07-08 11:19:00,2.09898,2.10027,2.09464,2.09929,6880000.0
2008-07-08 11:20:00,2.09763,2.09938,2.09633,2.09893,6500000.0
2008-07-08 11:21:00,2.09672,2.09907,2.09525,2.09907,10130000.0
2008-07-08 11:22:00,2.09909,2.09911,2.09404,2.09404,7130000.0
2008-07-08 11:23:00,2.09722,2.09952,2.09362,2.09595,13250000.0
2008-07-08 11:24:00,2.09648,2.09869,2.0929,2.09783,8750000.0
2008-07-08 11:25:00,2.09806,2.0992,2.09326,2.0992,12750000.0
2008-07-08 11:26:00,2.09879,2.0988,2.09485,2.0982,9250000.0
2008-07-08 11:27:00,2.09702,2.09888,2.09693,2.09816,6630000.0
2008-07-08 11:28:00,2.09879,2.09879,2.09435,2.09586,7750000.0
2008-07-08 11:29:00,2.09757,2.09869,2.09348,2.09869,5500000.0
2008-07-08 11:30:00,2.09737,2.09918,2.0957,2.09918,7750000.0
2008-07-08 11:31:00,2.09782,2.09834,2.09451,2.09782,9140000.0
2008-07-08 11:32:00,2.09791,2.09911,2.0946,2.09911,11130000.0
2008-07-08 11:33:00,2.09883,2.09883,2.0946,2.09637,10880000.0
2008-07-08 11:34:00,2.09924,2.09979,2.0964,2.09848,8500000.0
2008-07-08 11:35:00,2.09697,2.09811,2.09182,2.09605,9500000.0
2008-07-08 11:36:00,2.09901,2.09913,2.09483,2.09638,7130000.0
2008-07-08 11:37:00,2.09536,2.09909,2.09485,2.09909,8250000.0
2008-07-08 11:38:00,2.09519,2.09874,2.09504,2.09874,5500000.0
2008-07-08 11:39:00,2.0989,2.09891,2.09505,2.09742,8130000.0
2008-07-08 11:40:00,2.09543,2.09944,2.09543,2.09833,10750000.0
2008-07-08 11:41:00,2.09783,2.10009,2.09705,2.09937,7880000.0
2008-07-08 11:42:00,2.09847,2.09887,2.09582,2.09806,6500000.0
2008-07-08 11:43:00,2.09674,2.09808,2.09427,2.09808,8500000.0
2008-07-08 11:44:00,2.09799,2.09865,2.09637,2.09692,13750000.0
2008-07-08 11:45:00,2.09749,2.09844,2.09451,2.09774,8130000.0
2008-07-08 11:46:00,2.09876,2.10013,2.09644,2.10013,7750000.0
2008-07-08 11:47:00,2.09661,2.1003,2.09542,2.0996,9000000.0
2008-07-08 11:48:00,2.09747,2.09909,2.09524,2.09877,9880000.0
2008-07-08 11:49:00,2.09921,2.09934,2.09428,2.09644,10880000.0
2008-07-08 11:50:00,2.09938,2.10002,2.09819,2.09924,7500000.0
2008-07-08 11:51:00,2.09938,2.09938,2.09581,2.097,8250000.0
2008-07-08 11:52:00,2.09916,2.0995,2.09722,2.09827,10000000.0
2008-07-08 11:53:00,2.0976,2.09939,2.0976,2.09927,10250000.0
2008-07-08 11:54:00,2.09848,2.09939,2.09329,2.09857,9500000.0
2008-07-08 11:55:00,2.09946,2.10021,2.09692,2.09725,7750000.0
2008-07-08 11:56:00,2.09885,2.09979,2.09812,2.09851,6250000.0
2008-07-08 11:57:00,2.09355,2.09888,2.09355,2.09868,5880000.0
2008-07-08 11:58:00,2.09348,2.10059,2.09348,2.09727,14510000.0
2008-07-08 11:59:00,2.09834,2.09952,2.09629,2.09938,8750000.0
2008-07-08 12:00:00,2.09753,2.09913,2.09509,2.09913,8500000.0
2008-07-08 12:01:00,2.09557,2.0993,2.09556,2.09784,7500000.0
2008-07-08 12:02:00,2.09458,2.09894,2.09359,2.09894,9750000.0
2008-07-08 12:03:00,2.0983,2.09898,2.09446,2.09446,6250000.0
2008-07-08 12:04:00,2.09924,2.09924,2.09455,2.09784,6000000.0
2008-07-08 12:05:00,2.09785,2.09889,2.09299,2.09865,10500000.0
2008-07-08 12:06:00,2.09849,2.09892,2.09516,2.0989,8250000.0
2008-07-08 12:07:00,2.09828,2.09828,2.09194,2.09646,7000000.0
2008-07-08 12:08:00,2.09769,2.09877,2.09371,2.0967,8750000.0
2008-07-08 12:09:00,2.09852,2.09916,2.09433,2.09867,9880000.0
2008-07-08 12:10:00,2.09688,2.09855,2.09121,2.09855,12250000.0
2008-07-08 12:11:00,2.0964,2.09946,2.09632,2.09866,8630000.0
2008-07-08 12:12:00,2.09861,2.09974,2.09536,2.09768,10750000.0
2008-07-08 12:13:00,2.09718,2.09904,2.0946,2.09755,11380000.0
2008-07-08 12:14:00,2.09883,2.09883,2.09405,2.09835,10250000.0
2008-07-08 12:15:00,2.09305,2.09969,2.09305,2.09849,10750000.0
2008-07-08 12:16:00,2.09972,2.09972,2.09563,2.09717,5750000.0
2008-07-08 12:17:00,2.09949,2.09949,2.09723,2.09848,5500000.0
2008-07-08 12:18:00,2.09498,2.09904,2.09498,2.09587,6500000.0
2008-07-08 12:19:00,2.0985,2.0986,2.09177,2.09177,10750000.0
2008-07-08 12:20:00,2.09724,2.09856,2.0931,2.09781,7880000.0
2008-07-08 12:21:00,2.09825,2.0992,2.09393,2.09617,13130000.0
2008-07-08 12:22:00,2.10056,2.10056,2.09636,2.09945,8000000.0
2008-07-08 12:23:00,2.09907,2.09907,2.09482,2.0976,11750000.0
2008-07-08 12:24:00,2.09846,2.09961,2.09185,2.09886,6250000.0
2008-07-08 12:25:00,2.10095,2.10095,2.09816,2.10033,7000000.0
2008-07-08 12:26:00,2.09823,2.09917,2.09673,2.09673,9000000.0
2008-07-08 12:27:00,2.09818,2.09982,2.09507,2.09898,12500000.0
2008-07-08 12:28:00,2.09609,2.09894,2.09609,2.09811,11000000.0
2008-07-08 12:29:00,2.09838,2.09913,2.09639,2.09878,6250000.0
2008-07-08 12:30:00,2.09951,2.09967,2.09461,2.09461,5250000.0
2008-07-08 12:31:00,2.09809,2.09919,2.09519,2.0973,5500000.0
2008-07-08 12:32:00,2.09838,2.09888,2.09558,2.09745,9500000.0
2008-07-08 12:33:00,2.09878,2.09927,2.09626,2.09626,12760000.0
2008-07-08 12:34:00,2.09955,2.09955,2.09513,2.09584,10130000.0
2008-07-08 12:35:00,2.09924,2.09924,2.09399,2.09463,7500000.0
2008-07-08 12:36:00,2.09871,2.09931,2.09593,2.09931,5750000.0
2008-07-08 12:37:00,2.09615,2.09929,2.0937,2.09884,17250000.0
2008-07-08 12:38:00,2.09857,2.09935,2.09293,2.09833,9000000.0
2008-07-08 12:39:00,2.09846,2.09933,2.09359,2.09723,7250000.0
2008-07-08 12:40:00,2.09445,2.09891,2.09445,2.09848,8250000.0
2008-07-08 12:41:00,2.09669,2.09947,2.09549,2.09947,6000000.0
2008-07-08 12:42:00,2.09962,2.09962,2.09445,2.0973,11250000.0
2008-07-08 12:43:00,2.09801,2.09991,2.09739,2.0983,7380000.0
2008-07-08 12:44:00,2.09568,2.09859,2.09439,2.09842,10380000.0
2008-07-08 12:45:00,2.09484,2.09897,2.09484,2.09849,5750000.0
2008-07-08 12:46:00,2.09914,2.09914,2.09409,2.09409,12130000.0
2008-07-08 12:47:00,2.09735,2.09893,2.09509,2.09851,7500000.0
2008-07-08 12:48:00,2.09888,2.09936,2.09493,2.09906,11500000.0
2008-07-08 12:49:00,2.09999,2.10071,2.0974,2.10071,10630000.0
2008-07-08 12:50:00,2.09937,2.09988,2.09577,2.09976,8250000.0
2008-07-08 12:51:00,2.09992,2.1004,2.09565,2.09933,7250000.0
2008-07-08 12:52:00,2.09944,2.10016,2.09564,2.09564,8510000.0
2008-07-08 12:53:00,2.0996,2.1003,2.09707,2.1003,6000000.0
2008-07-08 12:54:00,2.09753,2.09986,2.09585,2.09896,8000000.0
2008-07-08 12:55:00,2.09632,2.10027,2.09332,2.10027,8500000.0
2008-07-08 12:56:00,2.09762,2.10041,2.09472,2.09729,12250000.0
2008-07-08 12:57:00,2.09888,2.09973,2.09533,2.09804,10000000.0
2008-07-08 12:58:00,2.09957,2.10241,2.09844,2.10053,10500000.0
2008-07-08 12:59:00,2.1014,2.10197,2.09953,2.10093,14000000.0
2008-07-08 13:00:00,2.10199,2.10199,2.09849,2.10145,10500000.0
2008-07-08 13:01:00,2.10018,2.10204,2.09875,2.099,7130000.0
2008-07-08 13:02:00,2.10058,2.10058,2.0975,2.0975,9630000.0
2008-07-08 13:03:00,2.0989,2.10105,2.0963,2.09801,11750000.0
2008-07-08 13:04:00,2.10078,2.10078,2.09804,2.10052,13750000.0
2008-07-08 13:05:00,2.09982,2.10146,2.09503,2.09964,12750000.0
2008-07-08 13:06:00,2.09803,2.0999,2.09669,2.09988,7750000.0
2008-07-08 13:07:00,2.09864,2.10087,2.09569,2.09926,9500000.0
2008-07-08 13:08:00,2.09925,2.10008,2.09573,2.09956,8000000.0
2008-07-08 13:09:00,2.09928,2.09951,2.09458,2.09759,6630000.0
2008-07-08 13:10:00,2.10063,2.1011,2.09652,2.0983,9000000.0
2008-07-08 13:11:00,2.09747,2.10036,2.09563,2.09914,9750000.0
2008-07-08 13:12:00,2.09928,2.09971,2.09732,2.09971,10500000.0
2008-07-08 13:13:00,2.09762,2.10036,2.09479,2.09994,9380000.0
2008-07-08 13:14:00,2.09739,2.10019,2.09689,2.09728,8250000.0
2008-07-08 13:15:00,2.09983,2.1004,2.09406,2.09468,7000000.0
2008-07-08 13:16:00,2.09647,2.09933,2.0946,2.0983,11750000.0
2008-07-08 13:17:00,2.09681,2.09956,2.09681,2.09849,6760000.0
2008-07-08 13:18:00,2.1002,2.1002,2.09603,2.09883,5630000.0
2008-07-08 13:19:00,2.0986,2.09946,2.09632,2.09851,10250000.0
2008-07-08 13:20:00,2.09766,2.09957,2.09766,2.0985,7500000.0
2008-07-08 13:21:00,2.09941,2.10103,2.09751,2.10051,9250000.0
2008-07-08 13:22:00,2.09993,2.10116,2.09789,2.09789,7500000.0
2008-07-08 13:23:00,2.10059,2.10059,2.096,2.09914,14500000.0
2008-07-08 13:24:00,2.10039,2.10068,2.096,2.09874,12000000.0
2008-07-08 13:25:00,2.09948,2.10088,2.09689,2.09992,7750000.0
2008-07-08 13:26:00,2.10073,2.10073,2.09784,2.10035,10000000.0
2008-07-08 13:27:00,2.09989,2.10068,2.09695,2.1002,9500000.0
2008-07-08 13:28:00,2.09909,2.10017,2.09604,2.09845,7500000.0
2008-07-08 13:29:00,2.09599,2.09976,2.0949,2.09919,5500000.0
2008-07-08 13:30:00,2.09892,2.09975,2.09509,2.0997,8000000.0
2008-07-08 13:31:00,2.09545,2.0991,2.09537,2.09893,9630000.0
2008-07-08 13:32:00,2.09768,2.09994,2.09635,2.09994,9750000.0
2008-07-08 13:33:00,2.09854,2.09895,2.09356,2.098,7750000.0
2008-07-08 13:34:00,2.09828,2.09928,2.09511,2.09928,7250000.0
2008-07-08 13:35:00,2.09897,2.10055,2.09625,2.10007,9130000.0
2008-07-08 13:36:00,2.09957,2.09994,2.09377,2.09913,7750000.0
2008-07-08 13:37:00,2.10127,2.10127,2.09778,2.09814,9630000.0
2008-07-08 13:38:00,2.10068,2.10087,2.09644,2.09795,7250000.0
2008-07-08 13:39:00,2.10052,2.10092,2.09581,2.10057,7250000.0
2008-07-08 13:40:00,2.09793,2.10165,2.09791,2.09816,5500000.0
2008-07-08 13:41:00,2.10195,2.10195,2.09829,2.10013,10880000.0
2008-07-08 13:42:00,2.10139,2.10152,2.09932,2.10046,6750000.0
2008-07-08 13:43:00,2.09984,2.1013,2.09893,2.1013,8000000.0
2008-07-08 13:44:00,2.10102,2.10102,2.09804,2.0994,8000000.0
2008-07-08 13:45:00,2.09807,2.10229,2.09807,2.09842,12500000.0
2008-07-08 13:46:00,2.09969,2.10103,2.09801,2.10068,8250000.0
2008-07-08 13:47:00,2.09838,2.10074,2.09771,2.09855,11000000.0
2008-07-08 13:48:00,2.10009,2.10035,2.09639,2.09879,10760000.0
2008-07-08 13:49:00,2.10126,2.10126,2.09766,2.10013,5750000.0
2008-07-08 13:50:00,2.10086,2.1011,2.0975,2.10014,6750000.0
2008-07-08 13:51:00,2.10054,2.10054,2.09712,2.09897,9380000.0
2008-07-08 13:52:00,2.09959,2.10094,2.09668,2.10094,11130000.0
2008-07-08 13:53:00,2.09943,2.10116,2.09513,2.09828,7750000.0
2008-07-08 13:54:00,2.10024,2.10024,2.09711,2.09816,5880000.0
2008-07-08 13:55:00,2.09887,2.1005,2.09743,2.09743,8630000.0
2008-07-08 13:56:00,2.09835,2.10059,2.09495,2.09495,12250000.0
2008-07-08 13:57:00,2.10007,2.10058,2.09645,2.09645,7760000.0
2008-07-08 13:58:00,2.09692,2.10074,2.09638,2.0977,10380000.0
2008-07-08 13:59:00,2.10083,2.10099,2.0997,2.0997,5630000.0
2008-07-08 14:00:00,2.09503,2.10267,2.09503,2.10083,10250000.0
2008-07-08 14:01:00,2.09841,2.10131,2.09687,2.10078,10250000.0
2008-07-08 14:02:00,2.09892,2.10149,2.09868,2.10149,9250000.0
2008-07-08 14:03:00,2.1,2.10029,2.09635,2.09645,9500000.0
2008-07-08 14:04:00,2.10099,2.10109,2.09626,2.09992,5250000.0
2008-07-08 14:05:00,2.09943,2.10031,2.09607,2.09825,7010000.0
2008-07-08 14:06:00,2.09711,2.10073,2.09691,2.09944,8500000.0
2008-07-08 14:07:00,2.09915,2.09985,2.09479,2.09985,9250000.0
2008-07-08 14:08:00,2.09954,2.10208,2.09443,2.09928,12000000.0
2008-07-08 14:09:00,2.09858,2.10026,2.098,2.09857,5750000.0
2008-07-08 14:10:00,2.09995,2.10266,2.09814,2.09814,9500000.0
2008-07-08 14:11:00,2.10056,2.10149,2.09808,2.09844,8250000.0
2008-07-08 14:12:00,2.10132,2.10132,2.09584,2.09845,10000000.0
2008-07-08 14:13:00,2.09716,2.1005,2.09669,2.09988,9000000.0
2008-07-08 14:14:00,2.09942,2.10001,2.09662,2.0969,6250000.0
2008-07-08 14:15:00,2.09735,2.09995,2.09509,2.09926,10380000.0
2008-07-08 14:16:00,2.10046,2.10094,2.09707,2.09926,9750000.0
2008-07-08 14:17:00,2.10026,2.10143,2.09697,2.09956,10880000.0
2008-07-08 14:18:00,2.10032,2.10038,2.09575,2.09957,8750000.0
2008-07-08 14:19:00,2.09937,2.1,2.09335,2.09917,11130000.0
2008-07-08 14:20:00,2.10052,2.10052,2.09251,2.09914,6380000.0
2008-07-08 14:21:00,2.09781,2.0994,2.09505,2.09906,12250000.0
2008-07-08 14:22:00,2.09392,2.09849,2.09392,2.09674,5500000.0
2008-07-08 14:23:00,2.09995,2.09995,2.09546,2.09862,7750000.0
2008-07-08 14:24:00,2.09776,2.09971,2.09542,2.09848,13880000.0
2008-07-08 14:25:00,2.09969,2.09969,2.09735,2.0985,7750000.0
2008-07-08 14:26:00,2.09922,2.09979,2.0941,2.09917,14250000.0
2008-07-08 14:27:00,2.09823,2.09875,2.09707,2.09823,6250000.0
2008-07-08 14:28:00,2.09883,2.09892,2.09533,2.09644,6250000.0
2008-07-08 14:29:00,2.09868,2.10005,2.0952,2.0952,8750000.0
2008-07-08 14:30:00,2.09696,2.10002,2.09696,2.09711,8000000.0
2008-07-08 14:31:00,2.09869,2.10026,2.09653,2.09653,10880000.0
2008-07-08 14:32:00,2.09927,2.10118,2.09698,2.10013,9000000.0
2008-07-08 14:33:00,2.10165,2.10174,2.09864,2.09962,10000000.0
2008-07-08 14:34:00,2.10102,2.10102,2.0945,2.09886,11880000.0
2008-07-08 14:35:00,2.09569,2.10074,2.09569,2.0994,14750000.0
2008-07-08 14:36:00,2.09939,2.09971,2.09678,2.09971,12130000.0
2008-07-08 14:37:00,2.09729,2.10113,2.09688,2.10101,9510000.0
2008-07-08 14:38:00,2.10053,2.10065,2.0962,2.09768,9380000.0
2008-07-08 14:39:00,2.10025,2.10072,2.09576,2.09576,10000000.0
2008-07-08 14:40:00,2.10052,2.104,2.09858,2.10086,7500000.0
2008-07-08 14:41:00,2.10047,2.10083,2.09658,2.09883,6630000.0
2008-07-08 14:42:00,2.09948,2.10121,2.0981,2.10095,10250000.0
2008-07-08 14:43:00,2.09995,2.10348,2.09503,2.10194,9500000.0
2008-07-08 14:44:00,2.09917,2.10222,2.09787,2.10023,6000000.0
2008-07-08 14:45:00,2.10174,2.10176,2.09524,2.09718,6130000.0
2008-07-08 14:46:00,2.10055,2.10091,2.09734,2.09838,7750000.0
2008-07-08 14:47:00,2.09935,2.09986,2.09693,2.09783,13500000.0
2008-07-08 14:48:00,2.1004,2.10076,2.09658,2.1005,11630000.0
2008-07-08 14:49:00,2.10028,2.10134,2.09665,2.09867,9880000.0
2008-07-08 14:50:00,2.10021,2.10114,2.09684,2.10114,7750000.0
2008-07-08 14:51:00,2.10045,2.10144,2.09902,2.10144,5500000.0
2008-07-08 14:52:00,2.09822,2.10038,2.09491,2.09491,12000000.0
2008-07-08 14:53:00,2.09594,2.099,2.09341,2.09341,7500000.0
2008-07-08 14:54:00,2.09761,2.09979,2.09478,2.09507,8500000.0
2008-07-08 14:55:00,2.09843,2.09923,2.095,2.09692,6750000.0
2008-07-08 14:56:00,2.09837,2.09837,2.09441,2.09441,12380000.0
2008-07-08 14:57:00,2.09947,2.09947,2.0928,2.09484,8380000.0
2008-07-08 14:58:00,2.09689,2.0995,2.09553,2.09663,8000000.0
2008-07-08 14:59:00,2.09848,2.09872,2.09333,2.09741,7380000.0
2008-07-08 15:00:00,2.0974,2.09932,2.09662,2.09735,16380000.0
2008-07-08 15:01:00,2.09917,2.09917,2.09385,2.09612,6000000.0
2008-07-08 15:02:00,2.09884,2.09884,2.09419,2.09692,12750000.0
2008-07-08 15:03:00,2.09686,2.09859,2.09335,2.09521,13500000.0
2008-07-08 15:04:00,2.0954,2.09748,2.09393,2.09561,8380000.0
2008-07-08 15:05:00,2.09762,2.09826,2.09461,2.09488,13250000.0
2008-07-08 15:06:00,2.09766,2.10022,2.09653,2.09802,8880000.0
2008-07-08 15:07:00,2.09393,2.09839,2.09351,2.09624,9500000.0
2008-07-08 15:08:00,2.09896,2.10009,2.0959,2.0962,9000000.0
2008-07-08 15:09:00,2.09718,2.09958,2.09718,2.09868,11130000.0
2008-07-08 15:10:00,2.09966,2.09966,2.09482,2.09878,10750000.0
2008-07-08 15:11:00,2.09769,2.09968,2.09533,2.09837,10380000.0
2008-07-08 15:12:00,2.09969,2.09987,2.09533,2.09691,5500000.0
2008-07-08 15:13:00,2.09865,2.09913,2.09643,2.09643,5500000.0
2008-07-08 15:14:00,2.09834,2.09939,2.0946,2.09751,13500000.0
2008-07-08 15:15:00,2.09731,2.09924,2.09216,2.09858,9000000.0
2008-07-08 15:16:00,2.09955,2.09983,2.09702,2.09865,11630000.0
2008-07-08 15:17:00,2.099,2.099,2.09651,2.09735,6250000.0
2008-07-08 15:18:00,2.09586,2.09973,2.09473,2.09895,11250000.0
2008-07-08 15:19:00,2.09907,2.09959,2.09495,2.09495,7750000.0
2008-07-08 15:20:00,2.09833,2.09997,2.09715,2.09997,8250000.0
2008-07-08 15:21:00,2.09629,2.09924,2.09576,2.09813,8880000.0
2008-07-08 15:22:00,2.09532,2.10002,2.09532,2.09973,13750000.0
2008-07-08 15:23:00,2.09896,2.09916,2.09429,2.09711,9500000.0
2008-07-08 15:24:00,2.09703,2.09875,2.09432,2.09875,8000000.0
2008-07-08 15:25:00,2.0993,2.09961,2.09442,2.0993,8750000.0
2008-07-08 15:26:00,2.09715,2.09921,2.09382,2.0983,6630000.0
2008-07-08 15:27:00,2.09765,2.09982,2.09399,2.09899,10000000.0
2008-07-08 15:28:00,2.09827,2.09937,2.09742,2.09925,6000000.0
2008-07-08 15:29:00,2.09502,2.09897,2.09422,2.09766,6000000.0
2008-07-08 15:30:00,2.09631,2.0994,2.09528,2.09836,8500000.0
2008-07-08 15:31:00,2.09883,2.0995,2.09495,2.09805,9130000.0
2008-07-08 15:32:00,2.09813,2.09981,2.09532,2.09981,8500000.0
2008-07-08 15:33:00,2.09483,2.099,2.09386,2.0988,13380000.0
2008-07-08 15:34:00,2.09796,2.09862,2.09571,2.09645,6500000.0
2008-07-08 15:35:00,2.09634,2.09891,2.09634,2.0979,14380000.0
2008-07-08 15:36:00,2.09925,2.09925,2.09567,2.09821,8130000.0
2008-07-08 15:37:00,2.09789,2.09897,2.09369,2.09648,7750000.0
2008-07-08 15:38:00,2.09719,2.0988,2.09287,2.09684,10000000.0
2008-07-08 15:39:00,2.09755,2.09801,2.09244,2.09445,10250000.0
2008-07-08 15:40:00,2.09797,2.09895,2.09579,2.09886,9250000.0
2008-07-08 15:41:00,2.0967,2.09933,2.09668,2.0992,11500000.0
2008-07-08 15:42:00,2.09888,2.09912,2.09467,2.09467,6500000.0
2008-07-08 15:43:00,2.09882,2.09959,2.09609,2.09671,9630000.0
2008-07-08 15:44:00,2.09888,2.09899,2.09485,2.09485,8250000.0
2008-07-08 15:45:00,2.0987,2.0987,2.09473,2.09698,7750000.0
2008-07-08 15:46:00,2.09961,2.09961,2.09425,2.09472,8500000.0
2008-07-08 15:47:00,2.09946,2.10006,2.09564,2.09836,7000000.0
2008-07-08 15:48:00,2.09758,2.09923,2.09253,2.09672,8630000.0
2008-07-08 15:49:00,2.09354,2.09954,2.09354,2.09744,10880000.0
2008-07-08 15:50:00,2.09768,2.09891,2.09428,2.09743,7500000.0
2008-07-08 15:51:00,2.09822,2.09947,2.09503,2.09803,7380000.0
2008-07-08 15:52:00,2.09818,2.09915,2.09736,2.09884,6130000.0
2008-07-08 15:53:00,2.09587,2.099,2.09402,2.09869,10750000.0
2008-07-08 15:54:00,2.09919,2.09928,2.09522,2.09734,6750000.0
2008-07-08 15:55:00,2.09846,2.09961,2.09413,2.09769,6250000.0
2008-07-08 15:56:00,2.0992,2.0992,2.09354,2.09752,5250000.0
2008-07-08 15:57:00,2.09869,2.09974,2.09605,2.09609,8750000.0
2008-07-08 15:58:00,2.09802,2.09856,2.09398,2.09766,7630000.0
2008-07-08 15:59:00,2.09789,2.09935,2.09593,2.09911,9750000.0
2008-07-08 16:00:00,2.09908,2.0992,2.09733,2.0992,10380000.0
2008-07-08 16:01:00,2.09821,2.10031,2.09573,2.09846,6630000.0
2008-07-08 16:02:00,2.09803,2.09868,2.09397,2.09746,11130000.0
2008-07-08 16:03:00,2.0974,2.09854,2.09225,2.09854,9500000.0
2008-07-08 16:04:00,2.09837,2.09837,2.0955,2.09829,10010000.0
2008-07-08 16:05:00,2.09731,2.09841,2.09675,2.09794,6250000.0
2008-07-08 16:06:00,2.09828,2.09929,2.09362,2.09479,9000000.0
2008-07-08 16:07:00,2.09862,2.10052,2.09732,2.10052,13630000.0
2008-07-08 16:08:00,2.09683,2.10017,2.09627,2.0987,12880000.0
2008-07-08 16:09:00,2.09903,2.10103,2.09812,2.10103,9250000.0
2008-07-08 16:10:00,2.10138,2.10173,2.09655,2.10018,7750000.0
2008-07-08 16:11:00,2.10014,2.10014,2.09855,2.09934,6000000.0
2008-07-08 16:12:00,2.09983,2.09989,2.09805,2.09891,6000000.0
2008-07-08 16:13:00,2.09785,2.09898,2.09477,2.09839,10000000.0
2008-07-08 16:14:00,2.09874,2.09933,2.0969,2.09814,10000000.0
2008-07-08 16:15:00,2.09663,2.09927,2.09469,2.09865,6250000.0
2008-07-08 16:16:00,2.09848,2.09872,2.09656,2.0986,9880000.0
2008-07-08 16:17:00,2.099,2.099,2.09565,2.09788,12380000.0
2008-07-08 16:18:00,2.09922,2.09981,2.09178,2.09769,5500000.0
2008-07-08 16:19:00,2.09858,2.0992,2.09512,2.0959,9000000.0
2008-07-08 16:20:00,2.0976,2.09951,2.09731,2.09835,14000000.0
2008-07-08 16:21:00,2.09723,2.09872,2.09602,2.09602,5500000.0
2008-07-08 16:22:00,2.09678,2.09923,2.09548,2.09923,13000000.0
2008-07-08 16:23:00,2.09929,2.09929,2.0948,2.09872,7500000.0
2008-07-08 16:24:00,2.10004,2.10004,2.09695,2.0994,5750000.0
2008-07-08 16:25:00,2.09989,2.09989,2.09441,2.098,5750000.0
2008-07-08 16:26:00,2.09597,2.0993,2.09597,2.09767,12750000.0
2008-07-08 16:27:00,2.09639,2.09923,2.0947,2.09579,11000000.0
2008-07-08 16:28:00,2.09765,2.09817,2.09604,2.09789,10750000.0
2008-07-08 16:29:00,2.09656,2.09716,2.09478,2.09696,8750000.0
2008-07-08 16:30:00,2.0969,2.09774,2.09348,2.09724,8630000.0
2008-07-08 16:31:00,2.09748,2.09843,2.09385,2.09818,8880000.0
2008-07-08 16:32:00,2.09709,2.09898,2.0945,2.09898,7500000.0
2008-07-08 16:33:00,2.09946,2.09967,2.09603,2.09812,8880000.0
2008-07-08 16:34:00,2.0951,2.09911,2.09345,2.09701,13500000.0
2008-07-08 16:35:00,2.097,2.09845,2.0924,2.09843,12130000.0
2008-07-08 16:36:00,2.09589,2.09796,2.09328,2.09669,9880000.0
2008-07-08 16:37:00,2.09534,2.09671,2.09297,2.09657,5250000.0
2008-07-08 16:38:00,2.09493,2.09617,2.09055,2.09617,16750000.0
2008-07-08 16:39:00,2.09524,2.09639,2.09009,2.09418,7630000.0
2008-07-08 16:40:00,2.09502,2.09611,2.09215,2.09611,6380000.0
2008-07-08 16:41:00,2.0964,2.0964,2.09168,2.093,8500000.0
2008-07-08 16:42:00,2.09618,2.09618,2.09263,2.09324,6250000.0
2008-07-08 16:43:00,2.09571,2.09598,2.09312,2.09495,10000000.0
2008-07-08 16:44:00,2.09574,2.09721,2.09282,2.09625,9500000.0
2008-07-08 16:45:00,2.09352,2.09616,2.09197,2.09557,8500000.0
2008-07-08 16:46:00,2.0953,2.09631,2.0926,2.09532,6750000.0
2008-07-08 16:47:00,2.09551,2.09615,2.09152,2.09499,13750000.0
2008-07-08 16:48:00,2.0964,2.0964,2.09252,2.09578,5500000.0
2008-07-08 16:49:00,2.09561,2.09694,2.09221,2.09558,10000000.0
2008-07-08 16:50:00,2.09487,2.0961,2.09319,2.09501,8750000.0
2008-07-08 16:51:00,2.09422,2.0962,2.09091,2.0928,7250000.0
2008-07-08 16:52:00,2.09597,2.09597,2.09318,2.0955,8130000.0
2008-07-08 16:53:00,2.09527,2.09614,2.09074,2.09553,14750000.0
2008-07-08 16:54:00,2.09372,2.09624,2.0914,2.09528,7500000.0
2008-07-08 16:55:00,2.09494,2.09629,2.09034,2.09463,7750000.0
2008-07-08 16:56:00,2.0953,2.09628,2.0924,2.09616,11630000.0
2008-07-08 16:57:00,2.09643,2.09685,2.09444,2.09651,7500000.0
2008-07-08 16:58:00,2.09508,2.09693,2.09261,2.09362,10000000.0
2008-07-08 16:59:00,2.09695,2.09695,2.09436,2.0958,12510000.0
2008-07-08 17:00:00,2.09544,2.09687,2.09477,2.09687,6000000.0
2008-07-08 17:01:00,2.09623,2.09731,2.09491,2.09719,8750000.0
2008-07-08 17:02:00,2.09861,2.09861,2.09359,2.09718,10880000.0
2008-07-08 17:03:00,2.09455,2.09627,2.09011,2.09011,10500000.0
2008-07-08 17:04:00,2.09758,2.09758,2.09371,2.09371,17380000.0
2008-07-08 17:05:00,2.09729,2.09729,2.09413,2.09644,8750000.0
2008-07-08 17:06:00,2.09547,2.09744,2.09505,2.09744,5500000.0
2008-07-08 17:07:00,2.09633,2.09747,2.09516,2.09747,6750000.0
2008-07-08 17:08:00,2.09743,2.09753,2.095,2.09537,8880000.0
2008-07-08 17:09:00,2.09643,2.09824,2.09467,2.09566,10880000.0
2008-07-08 17:10:00,2.09716,2.09846,2.09433,2.09665,11250000.0
2008-07-08 17:11:00,2.09884,2.09884,2.0953,2.0953,5500000.0
2008-07-08 17:12:00,2.09664,2.09795,2.09327,2.09572,7630000.0
2008-07-08 17:13:00,2.09809,2.09824,2.09491,2.09824,8750000.0
2008-07-08 17:14:00,2.09896,2.09973,2.09415,2.0994,7000000.0
2008-07-08 17:15:00,2.09509,2.0983,2.0908,2.09727,7880000.0
2008-07-08 17:16:00,2.09737,2.09806,2.09505,2.09592,9000000.0
2008-07-08 17:17:00,2.09668,2.09823,2.09551,2.09823,9750000.0
2008-07-08 17:18:00,2.09505,2.0992,2.09505,2.09647,9250000.0
2008-07-08 17:19:00,2.09425,2.09935,2.09386,2.09935,12130000.0
2008-07-08 17:20:00,2.09929,2.10002,2.09797,2.0992,4880000.0
2008-07-08 17:21:00,2.10013,2.10039,2.09584,2.09584,5500000.0
2008-07-08 17:22:00,2.09736,2.09944,2.09522,2.09901,13380000.0
2008-07-08 17:23:00,2.09897,2.10014,2.09576,2.10004,15250000.0
2008-07-08 17:24:00,2.09701,2.09983,2.09627,2.09838,12500000.0
2008-07-08 17:25:00,2.09961,2.09968,2.09292,2.09815,8250000.0
2008-07-08 17:26:00,2.09913,2.0996,2.09326,2.09699,13250000.0
2008-07-08 17:27:00,2.09858,2.09877,2.09519,2.09877,7250000.0
2008-07-08 17:28:00,2.09451,2.09846,2.09314,2.09846,7000000.0
2008-07-08 17:29:00,2.09415,2.09834,2.09177,2.09603,9000000.0
2008-07-08 17:30:00,2.09852,2.09852,2.09541,2.09689,10250000.0
2008-07-08 17:31:00,2.09757,2.09779,2.09456,2.09456,10500000.0
2008-07-08 17:32:00,2.09487,2.0978,2.09064,2.0978,7250000.0
2008-07-08 17:33:00,2.09654,2.09866,2.09576,2.09607,5750000.0
2008-07-08 17:34:00,2.09922,2.09952,2.09706,2.09867,7250000.0
2008-07-08 17:35:00,2.09638,2.09934,2.0945,2.09609,7250000.0
2008-07-08 17:36:00,2.09903,2.09903,2.0975,2.09887,9880000.0
2008-07-08 17:37:00,2.09763,2.09816,2.09642,2.09802,8500000.0
2008-07-08 17:38:00,2.09799,2.09836,2.09373,2.09684,9500000.0
2008-07-08 17:39:00,2.09561,2.09761,2.09254,2.09648,7250000.0
2008-07-08 17:40:00,2.09801,2.09801,2.09287,2.09662,5500000.0
2008-07-08 17:41:00,2.09542,2.09675,2.09333,2.09465,6630000.0
2008-07-08 17:42:00,2.09573,2.09666,2.09091,2.09666,7630000.0
2008-07-08 17:43:00,2.09368,2.09726,2.09368,2.09726,6130000.0
2008-07-08 17:44:00,2.09749,2.09749,2.09168,2.09186,11750000.0
2008-07-08 17:45:00,2.09689,2.09689,2.09273,2.09678,9500000.0
2008-07-08 17:46:00,2.09363,2.09649,2.09261,2.09584,7000000.0
2008-07-08 17:47:00,2.09624,2.09756,2.09537,2.09756,6750000.0
2008-07-08 17:48:00,2.09353,2.09675,2.09353,2.09667,5880000.0
2008-07-08 17:49:00,2.09509,2.09627,2.09335,2.09577,7000000.0
2008-07-08 17:50:00,2.09532,2.09753,2.0926,2.0926,13250000.0
2008-07-08 17:51:00,2.09578,2.09804,2.09348,2.09622,6500000.0
2008-07-08 17:52:00,2.09641,2.09685,2.09256,2.09519,9880000.0
2008-07-08 17:53:00,2.09664,2.09686,2.09456,2.09456,5750000.0
2008-07-08 17:54:00,2.09637,2.09733,2.09042,2.09648,12250000.0
2008-07-08 17:55:00,2.09606,2.09711,2.09386,2.09607,10380000.0
2008-07-08 17:56:00,2.09723,2.09723,2.09232,2.09554,14130000.0
2008-07-08 17:57:00,2.09593,2.0968,2.09153,2.09585,16000000.0
2008-07-08 17:58:00,2.09556,2.09754,2.09499,2.09754,8380000.0
2008-07-08 17:59:00,2.09416,2.0961,2.09195,2.0961,9000000.0
2008-07-08 18:00:00,2.09672,2.09864,2.09534,2.09627,10000000.0
2008-07-08 18:01:00,2.09853,2.09866,2.09258,2.09776,10630000.0
2008-07-08 18:02:00,2.09684,2.09771,2.09401,2.09771,11500000.0
2008-07-08 18:03:00,2.09788,2.09823,2.09445,2.09709,10010000.0
2008-07-08 18:04:00,2.09624,2.09805,2.09227,2.0954,11130000.0
2008-07-08 18:05:00,2.09801,2.09925,2.09605,2.09728,11130000.0
2008-07-08 18:06:00,2.09753,2.0996,2.09724,2.0996,7000000.0
2008-07-08 18:07:00,2.09893,2.09893,2.09675,2.09878,8750000.0
2008-07-08 18:08:00,2.09756,2.10018,2.09711,2.10018,9750000.0
2008-07-08 18:09:00,2.0998,2.0998,2.09341,2.0975,10500000.0
2008-07-08 18:10:00,2.09969,2.09969,2.0974,2.0989,8380000.0
2008-07-08 18:11:00,2.09782,2.09871,2.09655,2.09871,11750000.0
2008-07-08 18:12:00,2.09645,2.09857,2.09645,2.09833,5630000.0
2008-07-08 18:13:00,2.09816,2.09895,2.09462,2.09462,8130000.0
2008-07-08 18:14:00,2.09841,2.09861,2.09367,2.09861,8750000.0
2008-07-08 18:15:00,2.10014,2.10014,2.09609,2.09872,8000000.0
2008-07-08 18:16:00,2.09808,2.09971,2.09394,2.09971,9000000.0
2008-07-08 18:17:00,2.09857,2.09993,2.09508,2.0988,9500000.0
2008-07-08 18:18:00,2.09886,2.09946,2.09586,2.09834,6000000.0
2008-07-08 18:19:00,2.09929,2.10049,2.09686,2.09917,13380000.0
2008-07-08 18:20:00,2.0999,2.0999,2.09453,2.09955,11500000.0
2008-07-08 18:21:00,2.09867,2.10003,2.095,2.10003,10250000.0
2008-07-08 18:22:00,2.09941,2.10023,2.09718,2.09738,9000000.0
2008-07-08 18:23:00,2.09834,2.09858,2.09507,2.09507,8130000.0
2008-07-08 18:24:00,2.09583,2.09881,2.09583,2.09728,5750000.0
2008-07-08 18:25:00,2.09774,2.09839,2.09659,2.09714,7750000.0
2008-07-08 18:26:00,2.09806,2.09939,2.09584,2.09604,6750000.0
2008-07-08 18:27:00,2.09703,2.0988,2.09475,2.0988,6500000.0
2008-07-08 18:28:00,2.09801,2.09942,2.0953,2.09942,7890000.0
2008-07-08 18:29:00,2.09694,2.09818,2.09226,2.09681,6630000.0
2008-07-08 18:30:00,2.09817,2.099,2.09454,2.09805,17750000.0
2008-07-08 18:31:00,2.09763,2.09796,2.09617,2.09796,9000000.0
2008-07-08 18:32:00,2.09861,2.09864,2.09367,2.09367,5500000.0
2008-07-08 18:33:00,2.09766,2.09849,2.09313,2.09545,11380000.0
2008-07-08 18:34:00,2.09825,2.0989,2.09686,2.0989,9380000.0
2008-07-08 18:35:00,2.09884,2.09962,2.09201,2.09707,12630000.0
2008-07-08 18:36:00,2.0982,2.09845,2.09675,2.09826,7500000.0
2008-07-08 18:37:00,2.0973,2.09751,2.09159,2.09698,13760000.0
2008-07-08 18:38:00,2.09913,2.09913,2.09644,2.09695,9000000.0
2008-07-08 18:39:00,2.0984,2.10013,2.09491,2.09895,9880000.0
2008-07-08 18:40:00,2.09784,2.09851,2.09477,2.09799,8010000.0
2008-07-08 18:41:00,2.09802,2.09877,2.09441,2.09877,6630000.0
2008-07-08 18:42:00,2.09889,2.09889,2.09084,2.09702,8750000.0
2008-07-08 18:43:00,2.09602,2.09795,2.09295,2.09769,10000000.0
2008-07-08 18:44:00,2.09729,2.09876,2.09367,2.09771,11000000.0
2008-07-08 18:45:00,2.09654,2.09782,2.09342,2.09603,7630000.0
2008-07-08 18:46:00,2.09765,2.09766,2.09373,2.09661,5500000.0
2008-07-08 18:47:00,2.0975,2.09807,2.09656,2.0975,5500000.0
2008-07-08 18:48:00,2.09836,2.09846,2.09287,2.09826,10250000.0
2008-07-08 18:49:00,2.09786,2.09786,2.09252,2.09593,8000000.0
2008-07-08 18:50:00,2.09786,2.09847,2.09628,2.09728,6750000.0
2008-07-08 18:51:00,2.09473,2.0985,2.09473,2.09751,10500000.0
2008-07-08 18:52:00,2.09869,2.09869,2.09506,2.09688,11000000.0
2008-07-08 18:53:00,2.09871,2.09918,2.09593,2.09918,8000000.0
2008-07-08 18:54:00,2.09809,2.09883,2.09423,2.09423,9500000.0
2008-07-08 18:55:00,2.1002,2.1002,2.09631,2.09756,5250000.0
2008-07-08 18:56:00,2.09566,2.09848,2.0941,2.09631,13250000.0
2008-07-08 18:57:00,2.09233,2.09867,2.09233,2.09683,8250000.0
2008-07-08 18:58:00,2.09597,2.09942,2.09543,2.09714,7750000.0
2008-07-08 18:59:00,2.09646,2.09893,2.09362,2.09783,6750000.0
2008-07-08 19:00:00,2.09435,2.09972,2.09435,2.09924,8500000.0
2008-07-08 19:01:00,2.09891,2.09891,2.09379,2.09613,13250000.0
2008-07-08 19:02:00,2.09731,2.09902,2.09499,2.09902,9010000.0
2008-07-08 19:03:00,2.0974,2.09884,2.09655,2.09858,6250000.0
2008-07-08 19:04:00,2.09673,2.09928,2.09523,2.09679,12250000.0
2008-07-08 19:05:00,2.09739,2.09987,2.09739,2.09897,6500000.0
2008-07-08 19:06:00,2.09728,2.09985,2.09528,2.09788,15380000.0
2008-07-08 19:07:00,2.10073,2.10073,2.09628,2.09628,7510000.0
2008-07-08 19:08:00,2.09799,2.10042,2.09257,2.09888,7380000.0
2008-07-08 19:09:00,2.09972,2.0999,2.09743,2.09743,5500000.0
2008-07-08 19:10:00,2.09899,2.09949,2.09608,2.09811,10250000.0
2008-07-08 19:11:00,2.09699,2.09893,2.09476,2.09674,8750000.0
2008-07-08 19:12:00,2.09368,2.09844,2.09368,2.09727,7000000.0
2008-07-08 19:13:00,2.09949,2.09949,2.09114,2.09853,10250000.0
2008-07-08 19:14:00,2.0977,2.09935,2.09552,2.09912,13750000.0
2008-07-08 19:15:00,2.09745,2.09745,2.09457,2.09547,7000000.0
2008-07-08 19:16:00,2.09886,2.09951,2.09356,2.09805,7250000.0
2008-07-08 19:17:00,2.09845,2.09845,2.09289,2.09608,9250000.0
2008-07-08 19:18:00,2.09949,2.09949,2.09482,2.09482,7380000.0
2008-07-08 19:19:00,2.09529,2.09858,2.09412,2.09412,10000000.0
2008-07-08 19:20:00,2.09419,2.09772,2.09419,2.0969,8500000.0
2008-07-08 19:21:00,2.09838,2.09956,2.09725,2.09858,6500000.0
2008-07-08 19:22:00,2.09634,2.09825,2.09415,2.09588,9380000.0
2008-07-08 19:23:00,2.09688,2.09729,2.09584,2.09636,6000000.0
2008-07-08 19:24:00,2.0947,2.09694,2.09177,2.09505,11380000.0
2008-07-08 19:25:00,2.09326,2.09716,2.09326,2.09716,8130000.0
2008-07-08 19:26:00,2.09566,2.0983,2.09411,2.09717,12000000.0
2008-07-08 19:27:00,2.0971,2.09744,2.09203,2.09341,7000000.0
2008-07-08 19:28:00,2.09855,2.09855,2.09504,2.09812,12750000.0
2008-07-08 19:29:00,2.09546,2.09786,2.0946,2.09663,8250000.0
2008-07-08 19:30:00,2.09613,2.09718,2.09348,2.09415,8750000.0
2008-07-08 19:31:00,2.09642,2.0982,2.09187,2.09745,6880000.0
2008-07-08 19:32:00,2.09694,2.09694,2.09206,2.09557,9750000.0
2008-07-08 19:33:00,2.09587,2.09795,2.09345,2.09673,11500000.0
2008-07-08 19:34:00,2.0953,2.09727,2.09058,2.09464,10000000.0
2008-07-08 19:35:00,2.09668,2.09708,2.0947,2.09501,7000000.0
2008-07-08 19:36:00,2.0966,2.09748,2.09376,2.09668,11000000.0
2008-07-08 19:37:00,2.09642,2.09851,2.09436,2.09513,11010000.0
2008-07-08 19:38:00,2.09672,2.09697,2.09424,2.09595,6000000.0
2008-07-08 19:39:00,2.09338,2.0963,2.09338,2.0959,11250000.0
2008-07-08 19:40:00,2.09573,2.09616,2.09317,2.09499,8500000.0
2008-07-08 19:41:00,2.09585,2.09661,2.09012,2.09229,10750000.0
2008-07-08 19:42:00,2.09391,2.09589,2.09099,2.09357,8500000.0
2008-07-08 19:43:00,2.09451,2.09589,2.09242,2.09589,8130000.0
2008-07-08 19:44:00,2.0957,2.09607,2.09332,2.09547,5500000.0
2008-07-08 19:45:00,2.09438,2.09738,2.09128,2.09629,9130000.0
2008-07-08 19:46:00,2.09428,2.0978,2.09255,2.0964,11500000.0
2008-07-08 19:47:00,2.09567,2.09726,2.09428,2.09726,6250000.0
2008-07-08 19:48:00,2.09492,2.09714,2.09234,2.09452,9750000.0
2008-07-08 19:49:00,2.09453,2.09686,2.08999,2.09146,8500000.0
2008-07-08 19:50:00,2.09758,2.09758,2.09248,2.09458,6250000.0
2008-07-08 19:51:00,2.09635,2.09767,2.09578,2.09683,5250000.0
2008-07-08 19:52:00,2.0958,2.09747,2.09543,2.09543,6000000.0
2008-07-08 19:53:00,2.09721,2.09721,2.09325,2.09636,10750000.0
2008-07-08 19:54:00,2.0969,2.0975,2.0932,2.09686,13380000.0
2008-07-08 19:55:00,2.09683,2.09724,2.09142,2.0968,10750000.0
2008-07-08 19:56:00,2.09648,2.0976,2.0924,2.0976,12380000.0
2008-07-08 19:57:00,2.09567,2.09698,2.09264,2.09506,8630000.0
2008-07-08 19:58:00,2.09352,2.09577,2.09096,2.09435,9880000.0
2008-07-08 19:59:00,2.09592,2.09592,2.08912,2.09541,7500000.0
2008-07-08 20:00:00,2.09626,2.09638,2.09216,2.09256,11250000.0
2008-07-08 20:01:00,2.09231,2.09632,2.09123,2.09632,8250000.0
2008-07-08 20:02:00,2.09586,2.09621,2.0924,2.09604,5250000.0
2008-07-08 20:03:00,2.0969,2.0969,2.09352,2.09389,11000000.0
2008-07-08 20:04:00,2.09566,2.0971,2.09536,2.0967,6380000.0
2008-07-08 20:05:00,2.09711,2.09944,2.09348,2.09704,11250000.0
2008-07-08 20:06:00,2.09727,2.09727,2.09345,2.0962,6250000.0
2008-07-08 20:07:00,2.09521,2.09737,2.09325,2.09651,7000000.0
2008-07-08 20:08:00,2.09798,2.09798,2.09509,2.09545,6250000.0
2008-07-08 20:09:00,2.09708,2.09806,2.093,2.09806,10750000.0
2008-07-08 20:10:00,2.09485,2.09809,2.09262,2.09597,7750000.0
2008-07-08 20:11:00,2.09786,2.09844,2.09246,2.09844,7000000.0
2008-07-08 20:12:00,2.09387,2.0973,2.09387,2.09533,9000000.0
2008-07-08 20:13:00,2.09735,2.09842,2.09343,2.09453,9500000.0
2008-07-08 20:14:00,2.09498,2.09662,2.09363,2.09363,8500000.0
2008-07-08 20:15:00,2.09661,2.0975,2.0932,2.09433,9630000.0
2008-07-08 20:16:00,2.0976,2.0976,2.09326,2.09686,7750000.0
2008-07-08 20:17:00,2.09475,2.0964,2.09201,2.09257,8130000.0
2008-07-08 20:18:00,2.09638,2.09715,2.0937,2.09655,9380000.0
2008-07-08 20:19:00,2.09721,2.09778,2.09369,2.09728,8250000.0
2008-07-08 20:20:00,2.0951,2.09715,2.09248,2.09248,6250000.0
2008-07-08 20:21:00,2.09599,2.09757,2.09112,2.09757,6500000.0
2008-07-08 20:22:00,2.09185,2.09705,2.09185,2.09675,9750000.0
2008-07-08 20:23:00,2.09359,2.09729,2.09306,2.09306,7500000.0
2008-07-08 20:24:00,2.09694,2.0979,2.09541,2.09776,6510000.0
2008-07-08 20:25:00,2.09467,2.09755,2.0944,2.0944,7750000.0
2008-07-08 20:26:00,2.0969,2.09757,2.09486,2.09694,6380000.0
2008-07-08 20:27:00,2.09545,2.09825,2.09502,2.09809,7010000.0
2008-07-08 20:28:00,2.09562,2.09814,2.09526,2.09719,13500000.0
2008-07-08 20:29:00,2.09357,2.09822,2.09357,2.09777,8750000.0
2008-07-08 20:30:00,2.09789,2.09815,2.09534,2.09584,8880000.0
2008-07-08 20:31:00,2.09388,2.09848,2.09269,2.09848,14130000.0
2008-07-08 20:32:00,2.0976,2.09811,2.09436,2.09436,12510000.0
2008-07-08 20:33:00,2.09172,2.09784,2.09172,2.09634,13000000.0
2008-07-08 20:34:00,2.09519,2.09847,2.09308,2.09623,16750000.0
2008-07-08 20:35:00,2.09572,2.09721,2.09491,2.09721,6000000.0
2008-07-08 20:36:00,2.09782,2.0981,2.09563,2.09717,11760000.0
2008-07-08 20:37:00,2.09675,2.09675,2.09346,2.09626,10750000.0
2008-07-08 20:38:00,2.09424,2.09707,2.09319,2.09501,8880000.0
2008-07-08 20:39:00,2.0945,2.09716,2.0945,2.09465,5880000.0
2008-07-08 20:40:00,2.09174,2.09703,2.09174,2.09442,5500000.0
2008-07-08 20:41:00,2.09647,2.0978,2.09561,2.09678,15000000.0
2008-07-08 20:42:00,2.09401,2.09658,2.09147,2.09604,6750000.0
2008-07-08 20:43:00,2.09512,2.09667,2.09262,2.09557,6750000.0
2008-07-08 20:44:00,2.09061,2.09637,2.09061,2.09478,6750000.0
2008-07-08 20:45:00,2.09502,2.0964,2.09502,2.09541,6750000.0
2008-07-08 20:46:00,2.09223,2.0968,2.09223,2.0968,8250000.0
2008-07-08 20:47:00,2.09703,2.09747,2.09439,2.09443,6500000.0
2008-07-08 20:48:00,2.09544,2.09771,2.09364,2.09771,10250000.0
2008-07-08 20:49:00,2.09738,2.09738,2.09305,2.09518,6750000.0
2008-07-08 20:50:00,2.09316,2.09677,2.09315,2.09405,8380000.0
2008-07-08 20:51:00,2.09333,2.09655,2.09333,2.09655,6500000.0
2008-07-08 20:52:00,2.09549,2.09558,2.09071,2.09071,10250000.0
2008-07-08 20:53:00,2.0933,2.09626,2.09212,2.09626,7750000.0
2008-07-08 20:54:00,2.09125,2.09647,2.09125,2.09213,15500000.0
2008-07-08 20:55:00,2.09551,2.09553,2.09088,2.09553,11380000.0
2008-07-08 20:56:00,2.09575,2.09702,2.09287,2.09603,6250000.0
2008-07-08 20:57:00,2.09272,2.09587,2.09147,2.09587,10500000.0
2008-07-08 20:58:00,2.09629,2.09629,2.09333,2.09603,5500000.0
2008-07-08 20:59:00,2.09701,2.09742,2.09313,2.09531,8000000.0
2008-07-08 21:00:00,2.09588,2.09634,2.09423,2.09448,6500000.0
2008-07-08 21:01:00,2.09628,2.09667,2.09141,2.09141,5500000.0
2008-07-08 21:02:00,2.09685,2.09753,2.09477,2.09639,10500000.0
2008-07-08 21:03:00,2.09616,2.09702,2.09168,2.09538,5500000.0
2008-07-08 21:04:00,2.09431,2.09594,2.09009,2.09594,15630000.0
2008-07-08 21:05:00,2.09558,2.0973,2.09083,2.09616,11500000.0
2008-07-08 21:06:00,2.0957,2.09618,2.09048,2.09398,8000000.0
2008-07-08 21:07:00,2.096,2.09678,2.09384,2.09587,6250000.0
2008-07-08 21:08:00,2.09591,2.09647,2.09326,2.09433,6250000.0
2008-07-08 21:09:00,2.09274,2.09614,2.09221,2.09289,11250000.0
2008-07-08 21:10:00,2.09447,2.09682,2.091,2.09424,15000000.0
2008-07-08 21:11:00,2.09087,2.09586,2.09087,2.09586,11750000.0
2008-07-08 21:12:00,2.09611,2.09641,2.08954,2.09641,9500000.0
2008-07-08 21:13:00,2.09613,2.09765,2.09222,2.09765,7630000.0
2008-07-08 21:14:00,2.09317,2.09605,2.09257,2.09577,11500000.0
2008-07-08 21:15:00,2.09511,2.09694,2.09023,2.09023,7500000.0
2008-07-08 21:16:00,2.09471,2.09684,2.0934,2.0934,9250000.0
2008-07-08 21:17:00,2.09476,2.09527,2.09154,2.09354,6750000.0
2008-07-08 21:18:00,2.09667,2.09721,2.09127,2.09721,8380000.0
2008-07-08 21:19:00,2.09771,2.09771,2.09332,2.09614,7260000.0
2008-07-08 21:20:00,2.09496,2.09621,2.09304,2.09621,7000000.0
2008-07-08 21:21:00,2.09709,2.09712,2.09229,2.09398,13000000.0
2008-07-08 21:22:00,2.09702,2.09808,2.09261,2.0973,6250000.0
2008-07-08 21:23:00,2.09498,2.09605,2.09203,2.09605,10380000.0
2008-07-08 21:24:00,2.09374,2.09783,2.09304,2.09722,10000000.0
2008-07-08 21:25:00,2.09529,2.09761,2.0944,2.09761,9750000.0
2008-07-08 21:26:00,2.09262,2.09693,2.09262,2.09643,6500000.0
2008-07-08 21:27:00,2.09453,2.09727,2.09295,2.09685,8000000.0
2008-07-08 21:28:00,2.09541,2.09688,2.09345,2.09579,10000000.0
2008-07-08 21:29:00,2.09104,2.09633,2.09104,2.09624,10250000.0
2008-07-08 21:30:00,2.0966,2.09694,2.09265,2.09672,7000000.0
2008-07-08 21:31:00,2.09467,2.09816,2.09232,2.09816,5750000.0
2008-07-08 21:32:00,2.09678,2.09678,2.09269,2.09506,10500000.0
2008-07-08 21:33:00,2.09586,2.09666,2.09151,2.0948,12250000.0
2008-07-08 21:34:00,2.09613,2.09764,2.09303,2.09764,9000000.0
2008-07-08 21:35:00,2.09199,2.09645,2.09012,2.09206,13250000.0
2008-07-08 21:36:00,2.0958,2.0963,2.08999,2.08999,5250000.0
2008-07-08 21:37:00,2.09365,2.09523,2.09121,2.09336,11260000.0
2008-07-08 21:38:00,2.0921,2.09568,2.0921,2.09393,7750000.0
2008-07-08 21:39:00,2.09525,2.09622,2.09081,2.09472,13760000.0
2008-07-08 21:40:00,2.0961,2.09684,2.09453,2.09456,10500000.0
2008-07-08 21:41:00,2.09664,2.09664,2.09296,2.09296,4250000.0
2008-07-08 21:42:00,2.0946,2.09589,2.09265,2.09532,6250000.0
2008-07-08 21:43:00,2.09568,2.09614,2.09268,2.09608,12500000.0
2008-07-08 21:44:00,2.09422,2.09645,2.09251,2.09612,6250000.0
2008-07-08 21:45:00,2.09664,2.09664,2.09253,2.09487,8880000.0
2008-07-08 21:46:00,2.09523,2.09714,2.09422,2.0961,10000000.0
2008-07-08 21:47:00,2.09684,2.09691,2.09171,2.09302,7500000.0
2008-07-08 21:48:00,2.09502,2.09609,2.09375,2.09546,8250000.0
2008-07-08 21:49:00,2.09468,2.09674,2.09368,2.09644,10750000.0
2008-07-08 21:50:00,2.09714,2.09714,2.09126,2.09698,11000000.0
2008-07-08 21:51:00,2.0969,2.09744,2.09395,2.09516,8250000.0
2008-07-08 21:52:00,2.09676,2.09778,2.09416,2.0949,7130000.0
2008-07-08 21:53:00,2.0975,2.09788,2.09361,2.09498,13250000.0
2008-07-08 21:54:00,2.09468,2.0965,2.09316,2.0965,11500000.0
2008-07-08 21:55:00,2.09324,2.09672,2.0921,2.09672,9630000.0
2008-07-08 21:56:00,2.09692,2.09692,2.0938,2.09398,7500000.0
2008-07-08 21:57:00,2.0971,2.0971,2.09246,2.0946,11750000.0
2008-07-08 21:58:00,2.09687,2.09693,2.09484,2.09664,13380000.0
2008-07-08 21:59:00,2.09739,2.09902,2.09373,2.09373,7000000.0
2008-07-08 22:00:00,2.09484,2.09597,2.09432,2.09432,10500000.0
2008-07-08 22:01:00,2.09529,2.09644,2.09209,2.09644,6250000.0
2008-07-08 22:02:00,2.09142,2.09723,2.09142,2.09529,6500000.0
2008-07-08 22:03:00,2.0945,2.09634,2.09199,2.09546,9750000.0
2008-07-08 22:04:00,2.09414,2.09689,2.09288,2.09439,8630000.0
2008-07-08 22:05:00,2.09319,2.09623,2.09102,2.09367,7500000.0
2008-07-08 22:06:00,2.09592,2.09606,2.08919,2.09606,10250000.0
2008-07-08 22:07:00,2.09408,2.09661,2.0923,2.09596,11250000.0
2008-07-08 22:08:00,2.09612,2.09694,2.09399,2.09538,15880000.0
2008-07-08 22:09:00,2.09202,2.09609,2.08947,2.09493,6000000.0
2008-07-08 22:10:00,2.0944,2.09567,2.09257,2.09334,5250000.0
2008-07-08 22:11:00,2.09574,2.09647,2.0935,2.0935,8250000.0
2008-07-08 22:12:00,2.09273,2.09733,2.09273,2.09657,5500000.0
2008-07-08 22:13:00,2.0968,2.09706,2.09327,2.09397,8130000.0
2008-07-08 22:14:00,2.09541,2.09588,2.09328,2.0944,12880000.0
2008-07-08 22:15:00,2.09443,2.09588,2.09071,2.09071,9750000.0
2008-07-08 22:16:00,2.09382,2.09655,2.09278,2.09642,5250000.0
2008-07-08 22:17:00,2.09397,2.09691,2.09006,2.09691,10500000.0
2008-07-08 22:18:00,2.0953,2.09598,2.09356,2.09553,6500000.0
2008-07-08 22:19:00,2.09643,2.09723,2.09575,2.09637,5750000.0
2008-07-08 22:20:00,2.09554,2.09603,2.08985,2.09603,9750000.0
2008-07-08 22:21:00,2.09742,2.09798,2.09518,2.09518,12500000.0
2008-07-08 22:22:00,2.09541,2.09562,2.09291,2.09474,5500000.0
2008-07-08 22:23:00,2.09594,2.09648,2.0944,2.09648,8250000.0
2008-07-08 22:24:00,2.09641,2.09641,2.09156,2.09496,6750000.0
2008-07-08 22:25:00,2.09641,2.09685,2.09293,2.09577,8000000.0
2008-07-08 22:26:00,2.09571,2.09571,2.09297,2.09482,6500000.0
2008-07-08 22:27:00,2.09415,2.09582,2.09026,2.09581,10750000.0
2008-07-08 22:28:00,2.09351,2.09486,2.09179,2.09285,7250000.0
2008-07-08 22:29:00,2.09652,2.09708,2.09238,2.09393,5500000.0
2008-07-08 22:30:00,2.09351,2.09643,2.09217,2.0938,8000000.0
2008-07-08 22:31:00,2.09571,2.09596,2.09248,2.09321,7750000.0
2008-07-08 22:32:00,2.09156,2.09531,2.09156,2.09504,10260000.0
2008-07-08 22:33:00,2.09428,2.09609,2.09057,2.09342,11510000.0
2008-07-08 22:34:00,2.0932,2.09612,2.09216,2.09434,7250000.0
2008-07-08 22:35:00,2.09296,2.09314,2.08945,2.09115,7250000.0
2008-07-08 22:36:00,2.09398,2.09533,2.09102,2.09533,5880000.0
2008-07-08 22:37:00,2.0901,2.09592,2.0901,2.09592,7000000.0
2008-07-08 22:38:00,2.09494,2.09494,2.08997,2.09323,16380000.0
2008-07-08 22:39:00,2.09141,2.09523,2.09096,2.09451,12380000.0
2008-07-08 22:40:00,2.09313,2.09504,2.09313,2.09492,6500000.0
2008-07-08 22:41:00,2.09459,2.09478,2.09095,2.09399,8000000.0
2008-07-08 22:42:00,2.09539,2.09539,2.09388,2.09511,8500000.0
2008-07-08 22:43:00,2.09349,2.09506,2.09116,2.09377,13750000.0
2008-07-08 22:44:00,2.09396,2.09449,2.09034,2.09405,6500000.0
2008-07-08 22:45:00,2.09463,2.09467,2.0923,2.09248,5500000.0
2008-07-08 22:46:00,2.08908,2.0943,2.08908,2.09307,9250000.0
2008-07-08 22:47:00,2.09582,2.09582,2.09214,2.09308,14750000.0
2008-07-08 22:48:00,2.09333,2.095,2.09333,2.09438,8130000.0
2008-07-08 22:49:00,2.09441,2.09448,2.09221,2.09304,5500000.0
2008-07-08 22:50:00,2.09358,2.09508,2.09073,2.0929,10750000.0
2008-07-08 22:51:00,2.09319,2.09411,2.09001,2.09066,6130000.0
2008-07-08 22:52:00,2.09229,2.0943,2.09229,2.09408,7880000.0
2008-07-08 22:53:00,2.09638,2.09663,2.09288,2.09473,11390000.0
2008-07-08 22:54:00,2.09187,2.09544,2.08887,2.09544,10250000.0
2008-07-08 22:55:00,2.09253,2.09459,2.0871,2.09305,12750000.0
2008-07-08 22:56:00,2.09227,2.09467,2.09225,2.09467,5630000.0
2008-07-08 22:57:00,2.09461,2.09485,2.09209,2.09485,8000000.0
2008-07-08 22:58:00,2.09361,2.09409,2.09238,2.09342,6250000.0
2008-07-08 22:59:00,2.09202,2.09397,2.08922,2.09334,10260000.0
2008-07-08 23:00:00,2.09276,2.09514,2.09067,2.09514,9250000.0
2008-07-08 23:01:00,2.09119,2.09511,2.09107,2.09484,8250000.0
2008-07-08 23:02:00,2.09247,2.09496,2.09085,2.09381,6750000.0
2008-07-08 23:03:00,2.094,2.09435,2.09127,2.09435,5250000.0
2008-07-08 23:04:00,2.09285,2.09505,2.08965,2.09433,6000000.0
2008-07-08 23:05:00,2.0945,2.09535,2.0935,2.09441,9750000.0
2008-07-08 23:06:00,2.09498,2.09498,2.09263,2.09436,9760000.0
2008-07-08 23:07:00,2.09565,2.09565,2.0908,2.09252,8500000.0
2008-07-08 23:08:00,2.09223,2.09588,2.09222,2.09537,6380000.0
2008-07-08 23:09:00,2.09249,2.09393,2.08881,2.09324,9250000.0
2008-07-08 23:10:00,2.09399,2.09473,2.09203,2.09245,9500000.0
2008-07-08 23:11:00,2.09272,2.09416,2.08905,2.09416,9500000.0
2008-07-08 23:12:00,2.0915,2.09438,2.08911,2.08911,10000000.0
2008-07-08 23:13:00,2.09442,2.09531,2.0918,2.09419,11130000.0
2008-07-08 23:14:00,2.09233,2.09445,2.08934,2.09445,7000000.0
2008-07-08 23:15:00,2.09425,2.09425,2.0927,2.09337,10250000.0
2008-07-08 23:16:00,2.09213,2.09491,2.09213,2.09481,8500000.0
2008-07-08 23:17:00,2.09124,2.09446,2.08982,2.09365,8380000.0
2008-07-08 23:18:00,2.0943,2.09446,2.08995,2.09375,11500000.0
2008-07-08 23:19:00,2.09392,2.09493,2.08991,2.09385,12250000.0
2008-07-08 23:20:00,2.08946,2.09435,2.08826,2.09435,13500000.0
2008-07-08 23:21:00,2.09283,2.09387,2.09202,2.09387,7500000.0
2008-07-08 23:22:00,2.09363,2.09378,2.09215,2.09364,7000000.0
2008-07-08 23:23:00,2.09045,2.09387,2.09045,2.09208,8760000.0
2008-07-08 23:24:00,2.09065,2.09446,2.0899,2.0931,9500000.0
2008-07-08 23:25:00,2.09029,2.09451,2.08793,2.08829,11000000.0
2008-07-08 23:26:00,2.09294,2.09437,2.08833,2.09318,5500000.0
2008-07-08 23:27:00,2.0924,2.0948,2.0924,2.09462,5250000.0
2008-07-08 23:28:00,2.08967,2.09428,2.08967,2.09322,7750000.0
2008-07-08 23:30:00,2.09506,2.09529,2.09299,2.09299,8250000.0
2008-07-08 23:31:00,2.09322,2.09561,2.09132,2.09528,11500000.0
2008-07-08 23:32:00,2.09292,2.09465,2.09253,2.09288,11880000.0
2008-07-08 23:33:00,2.09232,2.09603,2.09232,2.09456,12500000.0
2008-07-08 23:34:00,2.09213,2.09465,2.08998,2.09298,8500000.0
2008-07-08 23:36:00,2.09287,2.09448,2.09059,2.09428,10630000.0
2008-07-08 23:37:00,2.09242,2.09543,2.09242,2.09543,8000000.0
2008-07-08 23:38:00,2.09416,2.09488,2.09274,2.09427,10750000.0
2008-07-08 23:39:00,2.09443,2.09443,2.09011,2.09373,6000000.0
2008-07-08 23:40:00,2.09282,2.09516,2.08906,2.09516,11000000.0
2008-07-08 23:41:00,2.09406,2.09463,2.09008,2.09418,14250000.0
2008-07-08 23:42:00,2.09316,2.09481,2.093,2.09473,5250000.0
2008-07-08 23:43:00,2.08927,2.09491,2.08927,2.09491,8130000.0
2008-07-08 23:44:00,2.09194,2.09451,2.09129,2.09451,10750000.0
2008-07-08 23:45:00,2.0936,2.09477,2.09017,2.09477,6380000.0
2008-07-08 23:46:00,2.09078,2.09505,2.09055,2.09437,14130000.0
2008-07-08 23:47:00,2.09318,2.09441,2.09041,2.09353,7000000.0
2008-07-08 23:48:00,2.09384,2.09461,2.09172,2.09172,11260000.0
2008-07-08 23:50:00,2.09512,2.0955,2.09353,2.0948,6380000.0
2008-07-08 23:51:00,2.09471,2.09564,2.09338,2.09564,16510000.0
2008-07-08 23:53:00,2.09464,2.09474,2.09328,2.09328,7250000.0
2008-07-08 23:54:00,2.09288,2.09605,2.09288,2.09605,8500000.0
2008-07-08 23:55:00,2.09509,2.09509,2.09314,2.09468,2750000.0
2008-07-08 23:56:00,2.0942,2.09572,2.09113,2.09261,6250000.0
2008-07-08 23:57:00,2.09547,2.09672,2.09478,2.09478,7750000.0
2008-07-08 23:58:00,2.09512,2.09512,2.09288,2.09429,8500000.0
2008-07-08 23:59:00,2.09555,2.09555,2.08808,2.09366,6250000.0
2008-07-09 00:00:00,2.09686,2.09686,2.09495,2.09654,7250000.0
2008-07-09 00:01:00,2.09324,2.09499,2.0913,2.09367,10500000.0
2008-07-09 00:02:00,2.09558,2.09558,2.0927,2.09357,7750000.0
2008-07-09 00:03:00,2.09343,2.09499,2.09106,2.09239,9500000.0
2008-07-09 00:05:00,2.09383,2.09558,2.09106,2.09558,6250000.0
2008-07-09 00:06:00,2.09458,2.09477,2.08995,2.09477,8750000.0
2008-07-09 00:07:00,2.09119,2.09611,2.09114,2.09461,8130000.0
2008-07-09 00:08:00,2.09481,2.09533,2.09289,2.09533,6380000.0
2008-07-09 00:09:00,2.09088,2.09388,2.08918,2.08918,5750000.0
2008-07-09 00:10:00,2.0945,2.0945,2.09214,2.09424,9510000.0
2008-07-09 00:11:00,2.09409,2.09458,2.09098,2.09412,8510000.0
2008-07-09 00:12:00,2.09292,2.09431,2.09082,2.09431,9250000.0
2008-07-09 00:13:00,2.09285,2.09452,2.09252,2.09341,7880000.0
2008-07-09 00:14:00,2.09206,2.09483,2.09206,2.09483,8250000.0
2008-07-09 00:15:00,2.09305,2.09314,2.09016,2.09308,5500000.0
2008-07-09 00:16:00,2.09272,2.09491,2.09272,2.09483,6630000.0
2008-07-09 00:17:00,2.09325,2.09449,2.09228,2.09228,6000000.0
2008-07-09 00:18:00,2.09305,2.09481,2.09305,2.09399,8500000.0
2008-07-09 00:19:00,2.09628,2.09633,2.09142,2.09142,8130000.0
2008-07-09 00:20:00,2.09374,2.09602,2.09308,2.09602,10380000.0
2008-07-09 00:21:00,2.09505,2.09505,2.0921,2.09405,5630000.0
2008-07-09 00:22:00,2.09586,2.09586,2.09348,2.09503,13010000.0
2008-07-09 00:23:00,2.09438,2.09591,2.09109,2.09591,7880000.0
2008-07-09 00:24:00,2.09546,2.09576,2.09375,2.09375,6500000.0
2008-07-09 00:25:00,2.09371,2.0951,2.08889,2.09174,9260000.0
2008-07-09 00:26:00,2.09558,2.09652,2.09031,2.09031,13000000.0
2008-07-09 00:27:00,2.09326,2.09514,2.09204,2.09445,13000000.0
2008-07-09 00:28:00,2.09661,2.09722,2.09307,2.09662,8380000.0
2008-07-09 00:29:00,2.0935,2.09532,2.09108,2.09462,10750000.0
2008-07-09 00:30:00,2.09625,2.09625,2.09224,2.09385,10500000.0
2008-07-09 00:31:00,2.09349,2.09584,2.09349,2.09479,9630000.0
2008-07-09 00:33:00,2.09653,2.09722,2.09635,2.09692,6000000.0
2008-07-09 00:34:00,2.09585,2.09723,2.09342,2.09672,6380000.0
2008-07-09 00:35:00,2.09068,2.09474,2.08785,2.09218,12500000.0
2008-07-09 00:36:00,2.09543,2.09615,2.09079,2.09337,10250000.0
2008-07-09 00:37:00,2.09167,2.09732,2.09167,2.09661,12000000.0
2008-07-09 00:38:00,2.09375,2.09543,2.09005,2.09309,9630000.0
2008-07-09 00:39:00,2.09333,2.09604,2.0933,2.09604,10880000.0
2008-07-09 00:40:00,2.09399,2.09603,2.09399,2.09411,5750000.0
2008-07-09 00:41:00,2.09359,2.09461,2.09192,2.09302,5250000.0
2008-07-09 00:42:00,2.09346,2.09604,2.09178,2.09506,8750000.0
2008-07-09 00:43:00,2.09026,2.0955,2.09026,2.0955,7630000.0
2008-07-09 00:44:00,2.09302,2.09494,2.09134,2.09178,8750000.0
2008-07-09 00:45:00,2.09552,2.09597,2.08981,2.09234,6630000.0
2008-07-09 00:46:00,2.09406,2.09619,2.09288,2.095,10000000.0
2008-07-09 00:47:00,2.09605,2.09605,2.08981,2.08981,10000000.0
2008-07-09 00:48:00,2.09334,2.09665,2.09245,2.09511,9380000.0
2008-07-09 00:49:00,2.0924,2.09358,2.09128,2.09128,7000000.0
2008-07-09 00:50:00,2.09536,2.09536,2.09346,2.09483,5750000.0
2008-07-09 00:51:00,2.09312,2.0955,2.09246,2.09435,8130000.0
2008-07-09 00:52:00,2.09267,2.09472,2.09186,2.09244,5130000.0
2008-07-09 00:53:00,2.09311,2.09587,2.09055,2.09295,13250000.0
2008-07-09 00:54:00,2.09478,2.09629,2.09061,2.09629,10500000.0
2008-07-09 00:55:00,2.09279,2.09503,2.09276,2.09303,7380000.0
2008-07-09 00:56:00,2.09377,2.09512,2.09309,2.09309,9380000.0
2008-07-09 00:57:00,2.09348,2.09642,2.09238,2.09642,7500000.0
2008-07-09 00:58:00,2.09331,2.09512,2.09126,2.09363,12500000.0
2008-07-09 00:59:00,2.0958,2.09656,2.09147,2.09656,7130000.0
2008-07-09 01:00:00,2.09412,2.09538,2.09138,2.09536,9750000.0
2008-07-09 01:01:00,2.09464,2.09472,2.09176,2.09472,8500000.0
2008-07-09 01:02:00,2.09317,2.09559,2.09308,2.09326,13010000.0
2008-07-09 01:03:00,2.09302,2.09463,2.09171,2.09376,8750000.0
2008-07-09 01:04:00,2.0945,2.09529,2.09293,2.09293,5250000.0
2008-07-09 01:05:00,2.09281,2.09397,2.09081,2.0925,7130000.0
2008-07-09 01:06:00,2.09462,2.09498,2.09367,2.09459,5380000.0
2008-07-09 01:07:00,2.09289,2.09454,2.09173,2.09202,7500000.0
2008-07-09 01:08:00,2.09431,2.09432,2.09247,2.09429,6250000.0
2008-07-09 01:10:00,2.09441,2.09483,2.09378,2.09378,6130000.0
2008-07-09 01:11:00,2.09297,2.09436,2.08915,2.09411,12500000.0
2008-07-09 01:12:00,2.09084,2.09419,2.09084,2.09419,9630000.0
2008-07-09 01:13:00,2.09278,2.09453,2.09093,2.09093,6500000.0
2008-07-09 01:14:00,2.09366,2.09476,2.08986,2.09476,10000000.0
2008-07-09 01:15:00,2.09257,2.09459,2.09257,2.09421,7500000.0
2008-07-09 01:16:00,2.09358,2.09448,2.09131,2.09326,8750000.0
2008-07-09 01:17:00,2.09349,2.09404,2.09009,2.09396,11250000.0
2008-07-09 01:18:00,2.09222,2.09324,2.08757,2.08846,12250000.0
2008-07-09 01:19:00,2.09002,2.09373,2.09002,2.09373,10000000.0
2008-07-09 01:20:00,2.09053,2.09306,2.09053,2.09296,6000000.0
2008-07-09 01:21:00,2.09176,2.09381,2.08875,2.0912,11380000.0
2008-07-09 01:22:00,2.09161,2.09328,2.08984,2.09327,7500000.0
2008-07-09 01:23:00,2.08939,2.09327,2.08797,2.09165,10000000.0
2008-07-09 01:24:00,2.08952,2.09332,2.08947,2.08947,7500000.0
2008-07-09 01:25:00,2.09351,2.09427,2.08955,2.09342,10130000.0
2008-07-09 01:26:00,2.08608,2.09343,2.08608,2.08968,11750000.0
2008-07-09 01:27:00,2.09097,2.09378,2.09054,2.09171,12130000.0
2008-07-09 01:28:00,2.09265,2.09519,2.09144,2.09341,11260000.0
2008-07-09 01:29:00,2.09257,2.09395,2.09162,2.0935,6250000.0
2008-07-09 01:30:00,2.09195,2.09368,2.08841,2.08841,7250000.0
2008-07-09 01:31:00,2.0929,2.09396,2.09075,2.0937,8880000.0
2008-07-09 01:32:00,2.0941,2.0941,2.08938,2.09363,10130000.0
2008-07-09 01:33:00,2.09222,2.09244,2.08879,2.09244,6510000.0
2008-07-09 01:34:00,2.08741,2.09257,2.08741,2.09055,7000000.0
2008-07-09 01:35:00,2.09212,2.09372,2.08969,2.09349,8500000.0
2008-07-09 01:36:00,2.09386,2.0947,2.09247,2.0938,7000000.0
2008-07-09 01:37:00,2.09417,2.09417,2.09249,2.09392,5500000.0
2008-07-09 01:38:00,2.09315,2.09498,2.09271,2.09306,7250000.0
2008-07-09 01:39:00,2.09333,2.09468,2.09039,2.09468,5250000.0
2008-07-09 01:40:00,2.09377,2.09457,2.0918,2.0923,9750000.0
2008-07-09 01:42:00,2.09304,2.09458,2.08993,2.09095,6380000.0
2008-07-09 01:43:00,2.0948,2.0948,2.08825,2.09266,8880000.0
2008-07-09 01:44:00,2.09485,2.09642,2.09006,2.09377,15000000.0
2008-07-09 01:45:00,2.09197,2.09279,2.08605,2.09233,14750000.0
2008-07-09 01:46:00,2.09381,2.09402,2.08889,2.08889,11000000.0
2008-07-09 01:47:00,2.09544,2.09544,2.09265,2.09431,15250000.0
2008-07-09 01:48:00,2.09205,2.09629,2.09205,2.09448,9000000.0
2008-07-09 01:49:00,2.09304,2.09464,2.09265,2.09319,8250000.0
2008-07-09 01:50:00,2.09066,2.09414,2.0902,2.09368,10500000.0
2008-07-09 01:51:00,2.09321,2.09371,2.09237,2.0924,5750000.0
2008-07-09 01:52:00,2.09397,2.09413,2.08993,2.09393,11010000.0
2008-07-09 01:53:00,2.08927,2.09365,2.08927,2.09147,6750000.0
2008-07-09 01:54:00,2.09433,2.09438,2.09189,2.09426,8500000.0
2008-07-09 01:55:00,2.09132,2.09401,2.09024,2.09293,15500000.0
2008-07-09 01:56:00,2.09177,2.09439,2.0903,2.09439,7500000.0
2008-07-09 01:57:00,2.09237,2.09399,2.09025,2.09384,16500000.0
2008-07-09 01:58:00,2.09405,2.09412,2.0911,2.09405,5250000.0
2008-07-09 02:00:00,2.09446,2.09446,2.09165,2.09244,5500000.0
2008-07-09 02:01:00,2.09307,2.09455,2.09307,2.09426,5500000.0
2008-07-09 02:02:00,2.09309,2.09432,2.09309,2.09411,19000000.0
2008-07-09 02:03:00,2.09231,2.09451,2.09187,2.0938,9500000.0
2008-07-09 02:04:00,2.09274,2.09556,2.09067,2.09291,14260000.0
2008-07-09 02:05:00,2.09351,2.09404,2.09102,2.09306,11140000.0
2008-07-09 02:06:00,2.09116,2.0927,2.0911,2.09191,7500000.0
2008-07-09 02:07:00,2.09268,2.09487,2.09251,2.09251,10500000.0
2008-07-09 02:08:00,2.09466,2.09507,2.09239,2.09507,8750000.0
2008-07-09 02:09:00,2.09414,2.09414,2.08872,2.09098,12250000.0
2008-07-09 02:10:00,2.09415,2.09415,2.09109,2.09255,7000000.0
2008-07-09 02:11:00,2.09242,2.0942,2.08972,2.0942,11260000.0
2008-07-09 02:12:00,2.09145,2.0934,2.09029,2.09272,10500000.0
2008-07-09 02:13:00,2.09318,2.09433,2.09183,2.09252,13500000.0
2008-07-09 02:14:00,2.09247,2.09413,2.09228,2.09282,14630000.0
2008-07-09 02:15:00,2.09263,2.09433,2.09263,2.09334,8500000.0
2008-07-09 02:16:00,2.09224,2.09411,2.08976,2.09298,6000000.0
2008-07-09 02:17:00,2.09412,2.09449,2.09317,2.09409,6380000.0
2008-07-09 02:18:00,2.0892,2.09369,2.0892,2.09369,5880000.0
2008-07-09 02:19:00,2.09248,2.0941,2.09126,2.0941,10250000.0
2008-07-09 02:20:00,2.09296,2.09477,2.09048,2.09477,5750000.0
2008-07-09 02:21:00,2.09253,2.09428,2.09253,2.09428,5880000.0
2008-07-09 02:22:00,2.09291,2.0943,2.08828,2.09375,15750000.0
2008-07-09 02:23:00,2.09301,2.0953,2.09264,2.09338,7000000.0
2008-07-09 02:24:00,2.09214,2.09421,2.08982,2.08982,5750000.0
2008-07-09 02:25:00,2.09284,2.09475,2.08918,2.09475,6500000.0
2008-07-09 02:26:00,2.09476,2.09476,2.09246,2.09431,7000000.0
2008-07-09 02:27:00,2.09421,2.09477,2.089,2.09477,18000000.0
2008-07-09 02:28:00,2.0929,2.09468,2.09007,2.09192,10880000.0
2008-07-09 02:29:00,2.09174,2.09401,2.08938,2.0909,9750000.0
2008-07-09 02:30:00,2.09196,2.09475,2.09196,2.09372,12380000.0
2008-07-09 02:31:00,2.09163,2.09424,2.09163,2.09382,6750000.0
2008-07-09 02:32:00,2.09089,2.09512,2.09088,2.0923,8000000.0
2008-07-09 02:33:00,2.0947,2.0947,2.09014,2.09399,8880000.0
2008-07-09 02:34:00,2.09079,2.09391,2.0885,2.0933,11250000.0
2008-07-09 02:35:00,2.08888,2.094,2.08888,2.08968,8000000.0
2008-07-09 02:36:00,2.09184,2.09521,2.08958,2.09265,10750000.0
2008-07-09 02:37:00,2.08868,2.09433,2.08868,2.08895,15630000.0
2008-07-09 02:38:00,2.09247,2.09458,2.09102,2.09415,12130000.0
2008-07-09 02:39:00,2.09488,2.09488,2.09047,2.09407,14130000.0
2008-07-09 02:40:00,2.09235,2.09468,2.09235,2.09468,9380000.0
2008-07-09 02:41:00,2.0951,2.09649,2.09126,2.09126,7000000.0
2008-07-09 02:42:00,2.09266,2.09437,2.09052,2.09437,7250000.0
2008-07-09 02:43:00,2.09251,2.09481,2.08905,2.09481,10250000.0
2008-07-09 02:44:00,2.09273,2.09367,2.08939,2.09367,7750000.0
2008-07-09 02:45:00,2.0879,2.09216,2.0879,2.09216,6500000.0
2008-07-09 02:46:00,2.0928,2.09583,2.09176,2.09419,11000000.0
2008-07-09 02:47:00,2.09378,2.09378,2.09202,2.09313,7000000.0
2008-07-09 02:48:00,2.09227,2.09374,2.09171,2.09331,5250000.0
2008-07-09 02:49:00,2.0928,2.09439,2.09245,2.09395,10000000.0
2008-07-09 02:50:00,2.09295,2.09414,2.08878,2.09259,12000000.0
2008-07-09 02:51:00,2.09453,2.09453,2.09134,2.09299,8630000.0
2008-07-09 02:52:00,2.09445,2.09498,2.09094,2.09331,10510000.0
2008-07-09 02:53:00,2.09519,2.09519,2.09325,2.09473,7250000.0
2008-07-09 02:54:00,2.095,2.095,2.08986,2.09428,8500000.0
2008-07-09 02:55:00,2.0955,2.09676,2.09033,2.09552,15260000.0
2008-07-09 02:56:00,2.09313,2.09496,2.08831,2.09473,13380000.0
2008-07-09 02:57:00,2.09361,2.09518,2.08954,2.08954,8640000.0
2008-07-09 02:58:00,2.09379,2.0946,2.09296,2.09296,10750000.0
2008-07-09 02:59:00,2.09009,2.09395,2.09009,2.09273,7880000.0
2008-07-09 03:00:00,2.09358,2.09485,2.09279,2.09485,9130000.0
2008-07-09 03:01:00,2.0935,2.0958,2.09189,2.0958,8750000.0
2008-07-09 03:02:00,2.09372,2.09614,2.09358,2.09597,6130000.0
2008-07-09 03:03:00,2.09431,2.09638,2.09193,2.09555,14000000.0
2008-07-09 03:04:00,2.09052,2.09501,2.09052,2.09243,6750000.0
2008-07-09 03:05:00,2.09422,2.09509,2.09248,2.09415,8500000.0
2008-07-09 03:06:00,2.09371,2.09681,2.09139,2.09681,21500000.0
2008-07-09 03:07:00,2.09335,2.09599,2.09073,2.09595,6250000.0
2008-07-09 03:08:00,2.09606,2.09606,2.09146,2.09539,15750000.0
2008-07-09 03:09:00,2.09472,2.09621,2.091,2.09364,5500000.0
2008-07-09 03:10:00,2.09385,2.09652,2.09259,2.09541,5500000.0
2008-07-09 03:11:00,2.09481,2.09545,2.09163,2.09163,5750000.0
2008-07-09 03:12:00,2.09388,2.09559,2.09361,2.09361,7760000.0
2008-07-09 03:13:00,2.09377,2.0963,2.09278,2.0958,11630000.0
2008-07-09 03:14:00,2.09433,2.09626,2.09233,2.09581,10760000.0
2008-07-09 03:15:00,2.09508,2.09558,2.09088,2.09088,7500000.0
2008-07-09 03:16:00,2.09477,2.0961,2.09211,2.09211,9250000.0
2008-07-09 03:17:00,2.09491,2.09622,2.09302,2.09501,6630000.0
2008-07-09 03:18:00,2.09443,2.09633,2.09269,2.09633,8130000.0
2008-07-09 03:19:00,2.09514,2.09514,2.09033,2.09448,8000000.0
2008-07-09 03:20:00,2.09003,2.09563,2.09003,2.0939,6500000.0
2008-07-09 03:21:00,2.09441,2.09634,2.09287,2.09634,8000000.0
2008-07-09 03:22:00,2.09467,2.09652,2.09463,2.09534,6380000.0
2008-07-09 03:23:00,2.09607,2.09607,2.09432,2.09574,5750000.0
2008-07-09 03:24:00,2.09623,2.09623,2.09264,2.0956,8130000.0
2008-07-09 03:25:00,2.09391,2.09601,2.09179,2.09593,5640000.0
2008-07-09 03:26:00,2.09479,2.09578,2.09281,2.093,8760000.0
2008-07-09 03:27:00,2.09381,2.09607,2.09103,2.09593,13000000.0
2008-07-09 03:28:00,2.09428,2.09606,2.09127,2.09268,7250000.0
2008-07-09 03:29:00,2.09399,2.09698,2.09242,2.0963,8750000.0
2008-07-09 03:30:00,2.09581,2.09893,2.09187,2.09673,21250000.0
2008-07-09 03:31:00,2.09434,2.0968,2.09372,2.09665,8750000.0
2008-07-09 03:32:00,2.09329,2.09668,2.09076,2.0927,15250000.0
2008-07-09 03:33:00,2.09455,2.09611,2.09155,2.09155,8630000.0
2008-07-09 03:34:00,2.09226,2.09622,2.09226,2.09622,7000000.0
2008-07-09 03:35:00,2.09609,2.09643,2.09369,2.09643,7000000.0
2008-07-09 03:36:00,2.0946,2.09554,2.09327,2.09554,9130000.0
2008-07-09 03:37:00,2.09622,2.09622,2.09418,2.0957,6630000.0
2008-07-09 03:38:00,2.09438,2.09504,2.09156,2.09504,5750000.0
2008-07-09 03:39:00,2.09326,2.09654,2.09281,2.09469,9630000.0
2008-07-09 03:40:00,2.09644,2.09644,2.09261,2.09552,6750000.0
2008-07-09 03:41:00,2.09441,2.09569,2.09397,2.09569,6500000.0
2008-07-09 03:42:00,2.09369,2.09568,2.09065,2.09491,8750000.0
2008-07-09 03:43:00,2.09314,2.09558,2.09002,2.09002,10750000.0
2008-07-09 03:44:00,2.0933,2.09581,2.09295,2.09357,7250000.0
2008-07-09 03:45:00,2.09568,2.09656,2.09227,2.09227,8750000.0
2008-07-09 03:46:00,2.09566,2.09613,2.0921,2.09564,8750000.0
2008-07-09 03:47:00,2.09406,2.09477,2.09336,2.09336,10000000.0
2008-07-09 03:48:00,2.09567,2.09567,2.0907,2.09438,11750000.0
2008-07-09 03:49:00,2.0931,2.09508,2.09162,2.09429,9000000.0
2008-07-09 03:50:00,2.0941,2.09513,2.09219,2.09452,7880000.0
2008-07-09 03:51:00,2.09401,2.0963,2.09222,2.09376,8130000.0
2008-07-09 03:52:00,2.09389,2.09573,2.08994,2.08994,7250000.0
2008-07-09 03:53:00,2.09532,2.09532,2.09006,2.09331,10500000.0
2008-07-09 03:54:00,2.09582,2.09643,2.09023,2.09581,16500000.0
2008-07-09 03:55:00,2.09272,2.09426,2.09122,2.09122,8500000.0
2008-07-09 03:56:00,2.09275,2.09637,2.09108,2.09324,10880000.0
2008-07-09 03:57:00,2.09535,2.09603,2.094,2.09516,10500000.0
2008-07-09 03:58:00,2.08997,2.09525,2.08997,2.09357,7500000.0
2008-07-09 03:59:00,2.09428,2.09554,2.09399,2.09554,9250000.0
2008-07-09 04:00:00,2.09441,2.09522,2.0921,2.09369,12130000.0
2008-07-09 04:01:00,2.09369,2.09689,2.09218,2.09646,9630000.0
2008-07-09 04:02:00,2.09474,2.09587,2.0908,2.0956,11250000.0
2008-07-09 04:03:00,2.09257,2.09627,2.09256,2.09256,9500000.0
2008-07-09 04:04:00,2.09354,2.09354,2.09283,2.09283,1750000.0
2008-07-09 04:05:00,2.09394,2.09475,2.09203,2.09465,10750000.0
2008-07-09 04:06:00,2.0914,2.09541,2.0897,2.09533,8750000.0
2008-07-09 04:07:00,2.09508,2.09548,2.09116,2.09514,12750000.0
2008-07-09 04:08:00,2.09401,2.09576,2.08963,2.09576,10130000.0
2008-07-09 04:09:00,2.0953,2.0953,2.0901,2.09444,9500000.0
2008-07-09 04:10:00,2.09464,2.09506,2.08989,2.09254,5250000.0
2008-07-09 04:11:00,2.09428,2.09428,2.09243,2.09248,5500000.0
2008-07-09 04:12:00,2.09347,2.09554,2.09156,2.09533,7500000.0
2008-07-09 04:13:00,2.09388,2.09535,2.09332,2.09408,7750000.0
2008-07-09 04:14:00,2.09343,2.09478,2.09171,2.09217,5630000.0
2008-07-09 04:16:00,2.09376,2.09457,2.0922,2.09386,8250000.0
2008-07-09 04:17:00,2.09364,2.0967,2.09086,2.09271,7000000.0
2008-07-09 04:18:00,2.09339,2.09537,2.08995,2.09537,5250000.0
2008-07-09 04:19:00,2.0939,2.09495,2.0939,2.09495,4000000.0
2008-07-09 04:20:00,2.09295,2.09526,2.09085,2.09085,8500000.0
2008-07-09 04:21:00,2.09362,2.09454,2.0935,2.0935,6000000.0
2008-07-09 04:22:00,2.09229,2.09591,2.09203,2.09532,7000000.0
2008-07-09 04:23:00,2.09524,2.09524,2.09054,2.09417,10250000.0
2008-07-09 04:24:00,2.09464,2.09544,2.09126,2.09344,7750000.0
2008-07-09 04:25:00,2.09436,2.09649,2.09197,2.09446,7250000.0
2008-07-09 04:26:00,2.09446,2.09585,2.08996,2.09542,5500000.0
2008-07-09 04:27:00,2.09179,2.09312,2.08936,2.09281,5130000.0
2008-07-09 04:28:00,2.09115,2.09481,2.09115,2.09171,11750000.0
2008-07-09 04:29:00,2.09408,2.09476,2.09128,2.09128,11250000.0
2008-07-09 04:30:00,2.09563,2.09581,2.0936,2.09533,6880000.0
2008-07-09 04:31:00,2.09264,2.09518,2.0905,2.09518,10500000.0
2008-07-09 04:32:00,2.09474,2.09475,2.09344,2.09364,5750000.0
2008-07-09 04:33:00,2.09177,2.09542,2.09177,2.09338,6500000.0
2008-07-09 04:34:00,2.0929,2.09448,2.09119,2.09312,9130000.0
2008-07-09 04:35:00,2.0947,2.09487,2.08904,2.0929,7130000.0
2008-07-09 04:36:00,2.09259,2.09437,2.08867,2.09245,7500000.0
2008-07-09 04:37:00,2.09348,2.09484,2.0902,2.09484,8250000.0
2008-07-09 04:38:00,2.0932,2.0946,2.09212,2.09212,6630000.0
2008-07-09 04:39:00,2.09565,2.09565,2.0917,2.09328,8250000.0
2008-07-09 04:40:00,2.09461,2.09479,2.08975,2.09294,8500000.0
2008-07-09 04:41:00,2.09232,2.09519,2.09232,2.0935,6000000.0
2008-07-09 04:42:00,2.09414,2.09484,2.0927,2.09398,11250000.0
2008-07-09 04:43:00,2.09373,2.09461,2.09166,2.09166,8500000.0
2008-07-09 04:44:00,2.09295,2.09482,2.08933,2.09056,10000000.0
2008-07-09 04:45:00,2.09237,2.09551,2.09091,2.09189,6750000.0
2008-07-09 04:46:00,2.09321,2.09467,2.09104,2.09403,6250000.0
2008-07-09 04:47:00,2.09358,2.09441,2.08894,2.09311,6250000.0
2008-07-09 04:48:00,2.09157,2.0947,2.09001,2.09257,5500000.0
2008-07-09 04:49:00,2.09144,2.0946,2.09144,2.09429,7500000.0
2008-07-09 04:50:00,2.09317,2.09497,2.0914,2.09482,11880000.0
2008-07-09 04:51:00,2.09432,2.09456,2.09112,2.09289,11750000.0
2008-07-09 04:52:00,2.09172,2.09474,2.09125,2.09125,8130000.0
2008-07-09 04:53:00,2.09423,2.09477,2.08943,2.08943,8630000.0
2008-07-09 04:54:00,2.09471,2.09471,2.08949,2.08986,5750000.0
2008-07-09 04:55:00,2.09393,2.09498,2.09142,2.0933,7130000.0
2008-07-09 04:56:00,2.09361,2.0946,2.08986,2.09277,9000000.0
2008-07-09 04:57:00,2.08979,2.09474,2.08979,2.09474,9000000.0
2008-07-09 04:58:00,2.09376,2.09462,2.09242,2.09295,9880000.0
2008-07-09 04:59:00,2.09408,2.09408,2.08998,2.09322,9500000.0
2008-07-09 05:00:00,2.09246,2.09393,2.0914,2.09386,6250000.0
2008-07-09 05:01:00,2.09018,2.09349,2.08811,2.09238,6750000.0
2008-07-09 05:02:00,2.09284,2.09436,2.09284,2.09429,5000000.0
2008-07-09 05:03:00,2.09462,2.09465,2.08921,2.09312,6000000.0
2008-07-09 05:04:00,2.09076,2.0939,2.09076,2.09238,9750000.0
2008-07-09 05:05:00,2.09342,2.09362,2.09158,2.09341,9250000.0
2008-07-09 05:06:00,2.0927,2.09525,2.09052,2.09473,6500000.0
2008-07-09 05:07:00,2.09415,2.09448,2.09042,2.09199,6380000.0
2008-07-09 05:08:00,2.09561,2.09561,2.09007,2.09064,12380000.0
2008-07-09 05:09:00,2.09442,2.09442,2.09002,2.09316,8880000.0
2008-07-09 05:10:00,2.08875,2.0944,2.08875,2.0944,6750000.0
2008-07-09 05:11:00,2.092,2.09472,2.09105,2.09222,7500000.0
2008-07-09 05:12:00,2.09291,2.09573,2.09088,2.09489,6750000.0
2008-07-09 05:13:00,2.0941,2.09429,2.08876,2.09193,4880000.0
2008-07-09 05:14:00,2.0924,2.09432,2.0902,2.09432,7000000.0
2008-07-09 05:15:00,2.0935,2.09377,2.08958,2.09377,6750000.0
2008-07-09 05:16:00,2.093,2.09495,2.08901,2.08901,9380000.0
2008-07-09 05:17:00,2.08812,2.09457,2.08812,2.09453,7000000.0
2008-07-09 05:18:00,2.09345,2.09433,2.09202,2.09433,5500000.0
2008-07-09 05:19:00,2.0937,2.0937,2.09114,2.09222,5500000.0
2008-07-09 05:20:00,2.0894,2.09426,2.0894,2.09155,6500000.0
2008-07-09 05:21:00,2.09443,2.09458,2.09101,2.09387,7500000.0
2008-07-09 05:22:00,2.09174,2.09424,2.09018,2.09331,7000000.0
2008-07-09 05:23:00,2.09344,2.09429,2.09123,2.09387,8500000.0
2008-07-09 05:24:00,2.09221,2.09363,2.08916,2.09363,8500000.0
2008-07-09 05:25:00,2.09225,2.09405,2.08778,2.093,8250000.0
2008-07-09 05:26:00,2.09198,2.09426,2.09189,2.09406,9000000.0
2008-07-09 05:27:00,2.09189,2.09413,2.09172,2.09172,9000000.0
2008-07-09 05:28:00,2.09398,2.09398,2.09026,2.09382,8750000.0
2008-07-09 05:29:00,2.09472,2.09473,2.09105,2.09473,7000000.0
2008-07-09 05:30:00,2.09443,2.09482,2.09128,2.09335,11250000.0
2008-07-09 05:31:00,2.09227,2.09424,2.09223,2.09424,10000000.0
2008-07-09 05:32:00,2.08914,2.0951,2.08914,2.09364,6760000.0
2008-07-09 05:33:00,2.09229,2.09423,2.09047,2.09423,7000000.0
2008-07-09 05:34:00,2.09223,2.09391,2.09077,2.09077,6000000.0
2008-07-09 05:35:00,2.09366,2.09421,2.09104,2.09421,6000000.0
2008-07-09 05:36:00,2.09056,2.09462,2.08939,2.09453,7250000.0
2008-07-09 05:37:00,2.09491,2.09514,2.09048,2.09272,7750000.0
2008-07-09 05:38:00,2.09299,2.09448,2.09299,2.09433,7750000.0
2008-07-09 05:39:00,2.09117,2.09537,2.09117,2.09503,7130000.0
2008-07-09 05:40:00,2.09328,2.09525,2.09319,2.09319,5500000.0
2008-07-09 05:41:00,2.0926,2.09398,2.09239,2.09364,7750000.0
2008-07-09 05:42:00,2.09346,2.09455,2.08837,2.09319,8880000.0
2008-07-09 05:43:00,2.0953,2.0953,2.09222,2.09497,8750000.0
2008-07-09 05:44:00,2.09197,2.09555,2.09134,2.09134,8260000.0
2008-07-09 05:45:00,2.09085,2.09384,2.09085,2.09284,7000000.0
2008-07-09 05:46:00,2.09249,2.09447,2.09098,2.09366,5250000.0
2008-07-09 05:47:00,2.0925,2.09343,2.09089,2.0921,7500000.0
2008-07-09 05:48:00,2.09321,2.09481,2.08977,2.08977,8500000.0
2008-07-09 05:49:00,2.09439,2.09439,2.08839,2.09096,8500000.0
2008-07-09 05:50:00,2.09251,2.09423,2.09006,2.09082,8500000.0
2008-07-09 05:51:00,2.0924,2.09463,2.0924,2.09427,6130000.0
2008-07-09 05:52:00,2.09224,2.09428,2.09169,2.09261,8380000.0
2008-07-09 05:53:00,2.09475,2.09477,2.0905,2.0905,9500000.0
2008-07-09 05:54:00,2.09107,2.09459,2.09107,2.09384,5500000.0
2008-07-09 05:55:00,2.09493,2.09508,2.08888,2.08888,7250000.0
2008-07-09 05:56:00,2.09535,2.09535,2.09182,2.09396,9250000.0
2008-07-09 05:57:00,2.0932,2.09515,2.09031,2.09515,8250000.0
2008-07-09 05:58:00,2.09353,2.09408,2.09219,2.09342,5500000.0
2008-07-09 05:59:00,2.09299,2.09529,2.09176,2.09529,8250000.0
2008-07-09 06:00:00,2.09016,2.09552,2.09016,2.09306,8750000.0
2008-07-09 06:01:00,2.09364,2.0953,2.09313,2.09499,6500000.0
2008-07-09 06:02:00,2.09184,2.09598,2.09184,2.09256,7880000.0
2008-07-09 06:03:00,2.0911,2.09536,2.0911,2.09536,5500000.0
2008-07-09 06:04:00,2.09331,2.0946,2.09261,2.09261,11000000.0
2008-07-09 06:05:00,2.09426,2.09451,2.09098,2.09426,7380000.0
2008-07-09 06:06:00,2.09245,2.09481,2.0914,2.09481,7750000.0
2008-07-09 06:07:00,2.09072,2.09529,2.08866,2.09369,5500000.0
2008-07-09 06:08:00,2.09247,2.09451,2.09243,2.09341,5500000.0
2008-07-09 06:09:00,2.09286,2.0941,2.09216,2.09226,5250000.0
2008-07-09 06:10:00,2.08955,2.093,2.08955,2.09134,7380000.0
2008-07-09 06:11:00,2.09463,2.09463,2.08792,2.09331,8500000.0
2008-07-09 06:12:00,2.09515,2.09542,2.09318,2.09532,8380000.0
2008-07-09 06:13:00,2.09391,2.09494,2.08999,2.09494,9250000.0
2008-07-09 06:14:00,2.09246,2.09443,2.0918,2.09443,9000000.0
2008-07-09 06:15:00,2.09069,2.09352,2.09069,2.09292,7750000.0
2008-07-09 06:16:00,2.09433,2.0953,2.0931,2.09433,7130000.0
2008-07-09 06:17:00,2.09241,2.09384,2.09241,2.09313,6000000.0
2008-07-09 06:18:00,2.08975,2.09391,2.08975,2.09171,6630000.0
2008-07-09 06:19:00,2.09481,2.09497,2.09165,2.09481,7750000.0
2008-07-09 06:20:00,2.09252,2.09398,2.09049,2.09307,10000000.0
2008-07-09 06:21:00,2.09241,2.09519,2.09193,2.09259,9750000.0
2008-07-09 06:22:00,2.09443,2.09498,2.08981,2.09298,7000000.0
2008-07-09 06:23:00,2.09515,2.09515,2.09315,2.09318,6750000.0
2008-07-09 06:24:00,2.09334,2.09441,2.08959,2.08959,8630000.0
2008-07-09 06:25:00,2.09551,2.09618,2.09312,2.09554,9000000.0
2008-07-09 06:26:00,2.0934,2.0952,2.09274,2.09274,7750000.0
2008-07-09 06:27:00,2.09313,2.09424,2.09074,2.09084,5250000.0
2008-07-09 06:28:00,2.09155,2.09419,2.08916,2.08962,11000000.0
2008-07-09 06:29:00,2.09326,2.09326,2.08765,2.09105,9750000.0
2008-07-09 06:30:00,2.09444,2.09444,2.08966,2.09305,7750000.0
2008-07-09 06:31:00,2.09368,2.09436,2.08826,2.09064,6880000.0
2008-07-09 06:32:00,2.08884,2.09302,2.08884,2.09135,5880000.0
2008-07-09 06:33:00,2.0897,2.09273,2.08716,2.09198,7500000.0
2008-07-09 06:34:00,2.08913,2.09335,2.08913,2.09258,8750000.0
2008-07-09 06:35:00,2.08948,2.0912,2.08873,2.08983,11250000.0
2008-07-09 06:36:00,2.09198,2.09257,2.09114,2.09168,5500000.0
2008-07-09 06:37:00,2.08858,2.09197,2.08682,2.08682,9750000.0
2008-07-09 06:38:00,2.08986,2.0923,2.08939,2.09142,9000000.0
2008-07-09 06:39:00,2.09264,2.09303,2.08677,2.09188,8500000.0
2008-07-09 06:40:00,2.09017,2.0923,2.09017,2.09218,8500000.0
2008-07-09 06:41:00,2.09319,2.09379,2.08857,2.09293,7000000.0
2008-07-09 06:42:00,2.09267,2.09267,2.08687,2.08912,7750000.0
2008-07-09 06:43:00,2.08522,2.09192,2.08522,2.09054,7250000.0
2008-07-09 06:44:00,2.089,2.09292,2.08691,2.0903,9500000.0
2008-07-09 06:45:00,2.08882,2.09263,2.08882,2.09189,5500000.0
2008-07-09 06:46:00,2.09222,2.09226,2.08673,2.09036,13750000.0
2008-07-09 06:47:00,2.08824,2.09178,2.08778,2.09178,5750000.0
2008-07-09 06:48:00,2.0922,2.09228,2.08894,2.09105,5250000.0
2008-07-09 06:49:00,2.08859,2.09143,2.08837,2.0912,7500000.0
2008-07-09 06:50:00,2.08989,2.09218,2.08846,2.09088,7760000.0
2008-07-09 06:51:00,2.0918,2.09204,2.08771,2.09124,14000000.0
2008-07-09 06:52:00,2.08939,2.09142,2.08679,2.09142,11130000.0
2008-07-09 06:53:00,2.08963,2.09163,2.08751,2.08751,5750000.0
2008-07-09 06:54:00,2.09121,2.09121,2.08883,2.08909,11000000.0
2008-07-09 06:55:00,2.08929,2.09106,2.08901,2.08911,6500000.0
2008-07-09 06:56:00,2.09085,2.09138,2.08979,2.09121,10380000.0
2008-07-09 06:57:00,2.08598,2.09096,2.08598,2.08907,11140000.0
2008-07-09 06:58:00,2.08933,2.09138,2.08545,2.09056,9250000.0
2008-07-09 06:59:00,2.08928,2.09072,2.08774,2.08774,6380000.0
2008-07-09 07:00:00,2.09694,2.09694,2.08584,2.09077,9250000.0
2008-07-09 07:01:00,2.08942,2.09255,2.08931,2.09099,12130000.0
2008-07-09 07:02:00,2.09061,2.09158,2.08566,2.09042,9630000.0
2008-07-09 07:03:00,2.08867,2.09092,2.08709,2.08709,5500000.0
2008-07-09 07:04:00,2.09005,2.09241,2.08795,2.08982,11500000.0
2008-07-09 07:05:00,2.08966,2.0917,2.08759,2.0912,7880000.0
2008-07-09 07:06:00,2.08995,2.09075,2.08552,2.08991,7380000.0
2008-07-09 07:07:00,2.09043,2.09043,2.08474,2.08919,7500000.0
2008-07-09 07:08:00,2.08729,2.09112,2.08664,2.08664,7000000.0
2008-07-09 07:09:00,2.08812,2.09048,2.0866,2.08886,10380000.0
2008-07-09 07:10:00,2.08809,2.08959,2.08591,2.08889,7380000.0
2008-07-09 07:11:00,2.09034,2.09051,2.08731,2.08945,6000000.0
2008-07-09 07:12:00,2.08999,2.09058,2.085,2.08741,8000000.0
2008-07-09 07:13:00,2.08879,2.08967,2.08647,2.08761,5750000.0
2008-07-09 07:14:00,2.08765,2.0892,2.0875,2.08819,5880000.0
2008-07-09 07:15:00,2.08772,2.08975,2.08546,2.08896,10630000.0
2008-07-09 07:16:00,2.08645,2.08992,2.08645,2.08992,5250000.0
2008-07-09 07:17:00,2.08904,2.09013,2.08592,2.08874,9000000.0
2008-07-09 07:18:00,2.09032,2.09032,2.08587,2.08879,15500000.0
2008-07-09 07:19:00,2.08956,2.08978,2.0838,2.08721,13630000.0
2008-07-09 07:20:00,2.08297,2.08886,2.08297,2.08749,7000000.0
2008-07-09 07:21:00,2.08894,2.08972,2.08582,2.08945,12260000.0
2008-07-09 07:22:00,2.08852,2.09019,2.08335,2.08582,9000000.0
2008-07-09 07:23:00,2.08837,2.08977,2.08752,2.0885,6500000.0
2008-07-09 07:24:00,2.08776,2.08853,2.08584,2.08719,5750000.0
2008-07-09 07:25:00,2.08934,2.08938,2.08631,2.08631,6750000.0
2008-07-09 07:26:00,2.08496,2.08937,2.08412,2.08813,13000000.0
2008-07-09 07:27:00,2.08728,2.08854,2.08645,2.0882,8000000.0
2008-07-09 07:28:00,2.08476,2.08893,2.08476,2.08822,9500000.0
2008-07-09 07:29:00,2.08769,2.08929,2.08571,2.08667,12380000.0
2008-07-09 07:30:00,2.08569,2.08845,2.08569,2.08814,8500000.0
2008-07-09 07:31:00,2.08871,2.08903,2.08462,2.08614,9000000.0
2008-07-09 07:32:00,2.08573,2.09016,2.0853,2.08955,8130000.0
2008-07-09 07:33:00,2.08354,2.09005,2.08309,2.08883,10250000.0
2008-07-09 07:34:00,2.08653,2.0888,2.08477,2.08818,11130000.0
2008-07-09 07:35:00,2.08592,2.08941,2.08592,2.08781,10000000.0
2008-07-09 07:36:00,2.08408,2.0892,2.08408,2.08679,11000000.0
2008-07-09 07:37:00,2.08745,2.08994,2.08733,2.08903,6750000.0
2008-07-09 07:38:00,2.08874,2.0903,2.08475,2.0903,9880000.0
2008-07-09 07:39:00,2.08544,2.0898,2.08544,2.0875,9630000.0
2008-07-09 07:40:00,2.08761,2.08875,2.0824,2.08732,8500000.0
2008-07-09 07:41:00,2.08687,2.08938,2.08556,2.08917,7500000.0
2008-07-09 07:42:00,2.08421,2.08961,2.08421,2.08593,10750000.0
2008-07-09 07:43:00,2.08628,2.09002,2.08459,2.08671,8250000.0
2008-07-09 07:44:00,2.0846,2.08878,2.0846,2.08733,8000000.0
2008-07-09 07:45:00,2.08655,2.08979,2.08489,2.08732,9880000.0
2008-07-09 07:46:00,2.08795,2.08816,2.08168,2.08815,6250000.0
2008-07-09 07:47:00,2.0863,2.08956,2.08589,2.08956,6760000.0
2008-07-09 07:48:00,2.08842,2.08994,2.08618,2.0873,10750000.0
2008-07-09 07:49:00,2.08749,2.0896,2.08669,2.08753,9500000.0
2008-07-09 07:50:00,2.08619,2.08954,2.08192,2.08709,11250000.0
2008-07-09 07:51:00,2.08865,2.08865,2.08676,2.08729,6000000.0
2008-07-09 07:52:00,2.08833,2.08944,2.08479,2.08727,9750000.0
2008-07-09 07:53:00,2.08442,2.08662,2.08165,2.08662,8000000.0
2008-07-09 07:54:00,2.08602,2.0886,2.08415,2.08795,9500000.0
2008-07-09 07:55:00,2.08674,2.08824,2.08645,2.08824,6750000.0
2008-07-09 07:56:00,2.08721,2.08851,2.08428,2.0877,9250000.0
2008-07-09 07:57:00,2.08635,2.08834,2.08572,2.08764,8130000.0
2008-07-09 07:58:00,2.08427,2.08737,2.08426,2.08426,10500000.0
2008-07-09 07:59:00,2.08715,2.08831,2.08468,2.08703,8880000.0
2008-07-09 08:00:00,2.08623,2.08764,2.08331,2.08589,5500000.0
2008-07-09 08:01:00,2.08808,2.08903,2.0836,2.08639,10250000.0
2008-07-09 08:02:00,2.08428,2.08898,2.08036,2.08767,15880000.0
2008-07-09 08:03:00,2.08675,2.08821,2.08426,2.08696,8750000.0
2008-07-09 08:04:00,2.08869,2.08869,2.08444,2.08534,12750000.0
2008-07-09 08:05:00,2.08337,2.08845,2.08337,2.08581,6630000.0
2008-07-09 08:06:00,2.08618,2.08915,2.08363,2.08814,7380000.0
2008-07-09 08:07:00,2.08798,2.0883,2.08435,2.08612,6630000.0
2008-07-09 08:08:00,2.08593,2.08823,2.08408,2.08752,6880000.0
2008-07-09 08:09:00,2.08796,2.08853,2.08344,2.08619,9130000.0
2008-07-09 08:10:00,2.08484,2.08803,2.08325,2.08325,5750000.0
2008-07-09 08:11:00,2.08598,2.08788,2.08577,2.08788,6250000.0
2008-07-09 08:12:00,2.08746,2.0876,2.085,2.08502,7750000.0
2008-07-09 08:13:00,2.08756,2.08841,2.08429,2.08567,7750000.0
2008-07-09 08:14:00,2.08593,2.08875,2.08394,2.08758,10000000.0
2008-07-09 08:15:00,2.08822,2.08941,2.08456,2.08888,8500000.0
2008-07-09 08:16:00,2.08591,2.0886,2.08591,2.08693,9250000.0
2008-07-09 08:17:00,2.08985,2.08985,2.08693,2.08775,10500000.0
2008-07-09 08:18:00,2.08588,2.08952,2.08588,2.08943,6000000.0
2008-07-09 08:19:00,2.08942,2.08969,2.0871,2.08712,7750000.0
2008-07-09 08:20:00,2.08727,2.08937,2.08505,2.08686,5750000.0
2008-07-09 08:21:00,2.08635,2.08957,2.08635,2.08875,7000000.0
2008-07-09 08:22:00,2.08879,2.08891,2.08431,2.08813,8750000.0
2008-07-09 08:23:00,2.08939,2.08939,2.08624,2.08705,5630000.0
2008-07-09 08:24:00,2.08804,2.0881,2.0836,2.0881,8750000.0
2008-07-09 08:25:00,2.08892,2.08966,2.08627,2.08627,11250000.0
2008-07-09 08:26:00,2.08691,2.08939,2.08348,2.08939,7750000.0
2008-07-09 08:27:00,2.0893,2.08972,2.08528,2.08833,8500000.0
2008-07-09 08:28:00,2.08901,2.08916,2.08537,2.08703,13880000.0
2008-07-09 08:29:00,2.08743,2.08875,2.08501,2.08501,9250000.0
2008-07-09 08:30:00,2.08773,2.08825,2.08276,2.0881,12250000.0
2008-07-09 08:31:00,2.08589,2.08914,2.08485,2.0885,6250000.0
2008-07-09 08:32:00,2.08577,2.08852,2.0848,2.0848,7750000.0
2008-07-09 08:33:00,2.0872,2.08876,2.08645,2.08645,5500000.0
2008-07-09 08:34:00,2.088,2.0881,2.08283,2.0858,7750000.0
2008-07-09 08:35:00,2.08742,2.08829,2.08317,2.0881,5250000.0
2008-07-09 08:36:00,2.08923,2.08925,2.08573,2.0874,11010000.0
2008-07-09 08:37:00,2.08859,2.0888,2.08551,2.08842,8130000.0
2008-07-09 08:38:00,2.0861,2.0893,2.08273,2.0888,10000000.0
2008-07-09 08:39:00,2.08538,2.08902,2.08538,2.08728,8130000.0
2008-07-09 08:40:00,2.08275,2.08957,2.08275,2.08898,8250000.0
2008-07-09 08:41:00,2.08607,2.09124,2.08607,2.0878,12130000.0
2008-07-09 08:42:00,2.08977,2.09,2.08608,2.08608,10380000.0
2008-07-09 08:43:00,2.08876,2.0889,2.08259,2.08838,14130000.0
2008-07-09 08:44:00,2.08616,2.09107,2.08378,2.08974,10880000.0
2008-07-09 08:45:00,2.0877,2.08985,2.08623,2.08772,8880000.0
2008-07-09 08:46:00,2.08934,2.08993,2.08607,2.08905,5500000.0
2008-07-09 08:47:00,2.08991,2.09,2.08695,2.08928,6250000.0
2008-07-09 08:48:00,2.08734,2.09036,2.08734,2.08944,12500000.0
2008-07-09 08:49:00,2.08759,2.089,2.08639,2.089,5250000.0
2008-07-09 08:50:00,2.08591,2.08946,2.08549,2.08937,8250000.0
2008-07-09 08:51:00,2.08606,2.08873,2.08443,2.08443,9130000.0
2008-07-09 08:52:00,2.08453,2.08923,2.08453,2.08748,8250000.0
2008-07-09 08:53:00,2.08691,2.08947,2.08402,2.08402,10000000.0
2008-07-09 08:54:00,2.09041,2.09041,2.08669,2.08951,10750000.0
2008-07-09 08:55:00,2.08797,2.09006,2.08797,2.09006,5880000.0
2008-07-09 08:56:00,2.09058,2.09121,2.08782,2.08986,7130000.0
2008-07-09 08:57:00,2.09046,2.09063,2.0836,2.08964,10750000.0
2008-07-09 08:58:00,2.08987,2.08987,2.08705,2.08985,5250000.0
2008-07-09 08:59:00,2.09042,2.09042,2.08612,2.08868,12000000.0
2008-07-09 09:00:00,2.08971,2.08971,2.08414,2.08583,7500000.0
2008-07-09 09:01:00,2.08882,2.08965,2.0856,2.08699,10750000.0
2008-07-09 09:02:00,2.08874,2.09137,2.08678,2.09107,9500000.0
2008-07-09 09:03:00,2.08932,2.09203,2.08595,2.09203,12750000.0
2008-07-09 09:04:00,2.0912,2.0924,2.08894,2.08976,8250000.0
2008-07-09 09:05:00,2.09049,2.09272,2.0891,2.09268,16750000.0
2008-07-09 09:06:00,2.09223,2.09232,2.09032,2.09232,9130000.0
2008-07-09 09:07:00,2.09086,2.09239,2.08638,2.09239,5750000.0
2008-07-09 09:08:00,2.09002,2.09415,2.08878,2.09247,8750000.0
2008-07-09 09:09:00,2.09268,2.09295,2.09098,2.09211,8750000.0
2008-07-09 09:10:00,2.09184,2.09418,2.09146,2.09372,10750000.0
2008-07-09 09:11:00,2.09407,2.09407,2.08906,2.09149,9000000.0
2008-07-09 09:12:00,2.09415,2.09415,2.08847,2.09295,7000000.0
2008-07-09 09:13:00,2.09343,2.09343,2.08586,2.09191,9500000.0
2008-07-09 09:14:00,2.09237,2.0933,2.08756,2.09198,10500000.0
2008-07-09 09:15:00,2.0934,2.0934,2.08903,2.0925,17250000.0
2008-07-09 09:16:00,2.09087,2.09328,2.08814,2.09301,12500000.0
2008-07-09 09:17:00,2.09166,2.09234,2.08772,2.0901,8380000.0
2008-07-09 09:18:00,2.08945,2.09332,2.08785,2.09237,9380000.0
2008-07-09 09:19:00,2.09365,2.09365,2.08593,2.09019,4880000.0
2008-07-09 09:20:00,2.09181,2.09338,2.08904,2.09196,10000000.0
2008-07-09 09:21:00,2.09236,2.09282,2.08625,2.08942,10250000.0
2008-07-09 09:22:00,2.09088,2.09206,2.08562,2.09206,8750000.0
2008-07-09 09:23:00,2.09222,2.09257,2.08942,2.09241,8500000.0
2008-07-09 09:24:00,2.0925,2.09333,2.08837,2.09271,5500000.0
2008-07-09 09:25:00,2.09342,2.09389,2.08868,2.09285,16500000.0
2008-07-09 09:26:00,2.09351,2.09403,2.09076,2.09345,8750000.0
2008-07-09 09:27:00,2.09418,2.09601,2.08991,2.09323,9250000.0
2008-07-09 09:28:00,2.09338,2.09462,2.09283,2.09452,7500000.0
2008-07-09 09:29:00,2.09312,2.09392,2.08768,2.093,15630000.0
2008-07-09 09:30:00,2.09455,2.09493,2.09245,2.09292,8000000.0
2008-07-09 09:31:00,2.09388,2.09532,2.09169,2.09492,9750000.0
2008-07-09 09:32:00,2.09448,2.09476,2.08973,2.09255,7500000.0
2008-07-09 09:33:00,2.09471,2.09597,2.08986,2.09389,6250000.0
2008-07-09 09:34:00,2.09548,2.09548,2.0923,2.0923,8250000.0
2008-07-09 09:35:00,2.09427,2.09513,2.08961,2.09387,10500000.0
2008-07-09 09:36:00,2.09387,2.09486,2.09124,2.0946,8250000.0
2008-07-09 09:37:00,2.09411,2.09417,2.08811,2.09035,9000000.0
2008-07-09 09:38:00,2.09371,2.09498,2.09029,2.09289,6750000.0
2008-07-09 09:39:00,2.09509,2.09559,2.09225,2.09277,8500000.0
2008-07-09 09:40:00,2.09376,2.09524,2.09065,2.09065,7750000.0
2008-07-09 09:41:00,2.09048,2.09608,2.09048,2.09355,16500000.0
2008-07-09 09:42:00,2.09315,2.09675,2.09117,2.09402,18010000.0
2008-07-09 09:43:00,2.09532,2.09602,2.09132,2.09331,11010000.0
2008-07-09 09:44:00,2.09558,2.09702,2.09341,2.09569,12000000.0
2008-07-09 09:45:00,2.09633,2.09647,2.09281,2.09446,10250000.0
2008-07-09 09:46:00,2.09518,2.09569,2.0941,2.09569,5500000.0
2008-07-09 09:47:00,2.09489,2.09612,2.09051,2.09092,6000000.0
2008-07-09 09:48:00,2.09519,2.09528,2.0913,2.09169,7500000.0
2008-07-09 09:49:00,2.09376,2.09562,2.09253,2.09285,8500000.0
2008-07-09 09:50:00,2.0927,2.09509,2.09106,2.09296,7630000.0
2008-07-09 09:51:00,2.09399,2.09604,2.09167,2.09551,7380000.0
2008-07-09 09:52:00,2.09493,2.09542,2.08995,2.09381,11750000.0
2008-07-09 09:53:00,2.09348,2.09475,2.09072,2.09453,8000000.0
2008-07-09 09:54:00,2.09427,2.09461,2.08924,2.09392,10250000.0
2008-07-09 09:55:00,2.09444,2.09475,2.09326,2.09475,5250000.0
2008-07-09 09:56:00,2.0938,2.09489,2.09156,2.09396,5250000.0
2008-07-09 09:57:00,2.09218,2.09537,2.09218,2.09537,13750000.0
2008-07-09 09:58:00,2.09221,2.09477,2.09091,2.09379,10000000.0
2008-07-09 09:59:00,2.09089,2.09461,2.08828,2.09102,12500000.0
2008-07-09 10:00:00,2.09406,2.09406,2.08861,2.09336,8000000.0
2008-07-09 10:01:00,2.08959,2.09388,2.08795,2.09388,6000000.0
2008-07-09 10:02:00,2.08753,2.09285,2.08563,2.08941,8250000.0
2008-07-09 10:03:00,2.09307,2.09436,2.08974,2.09225,12130000.0
2008-07-09 10:04:00,2.09187,2.09444,2.09187,2.09342,6000000.0
2008-07-09 10:05:00,2.09371,2.09416,2.09193,2.09193,10750000.0
2008-07-09 10:06:00,2.09362,2.09536,2.08969,2.09374,12000000.0
2008-07-09 10:07:00,2.09402,2.09434,2.09296,2.09303,6000000.0
2008-07-09 10:08:00,2.09323,2.09471,2.09201,2.09202,11000000.0
2008-07-09 10:09:00,2.09226,2.09431,2.09093,2.09312,6880000.0
2008-07-09 10:10:00,2.09343,2.09402,2.08787,2.08849,10250000.0
2008-07-09 10:11:00,2.09165,2.09539,2.0915,2.09279,6130000.0
2008-07-09 10:12:00,2.09268,2.09424,2.08857,2.09393,5630000.0
2008-07-09 10:13:00,2.09173,2.0949,2.09099,2.0949,11000000.0
2008-07-09 10:14:00,2.09239,2.09412,2.09142,2.09376,7750000.0
2008-07-09 10:15:00,2.09497,2.09497,2.0921,2.09367,6000000.0
2008-07-09 10:16:00,2.09405,2.09504,2.09155,2.09483,6000000.0
2008-07-09 10:17:00,2.09516,2.09631,2.0924,2.09564,14250000.0
2008-07-09 10:18:00,2.09544,2.09587,2.09269,2.09269,10750000.0
2008-07-09 10:19:00,2.09564,2.09564,2.09214,2.0942,7750000.0
2008-07-09 10:20:00,2.09368,2.09486,2.09233,2.093,7250000.0
2008-07-09 10:21:00,2.09284,2.09427,2.09058,2.09114,9250000.0
2008-07-09 10:22:00,2.09082,2.09345,2.09082,2.09302,8000000.0
2008-07-09 10:23:00,2.09286,2.09311,2.08807,2.09311,6380000.0
2008-07-09 10:24:00,2.09095,2.09422,2.08839,2.08839,5750000.0
2008-07-09 10:25:00,2.09005,2.0942,2.09005,2.09319,6750000.0
2008-07-09 10:26:00,2.09197,2.09356,2.09053,2.09273,8630000.0
2008-07-09 10:27:00,2.08962,2.0934,2.08962,2.08982,6750000.0
2008-07-09 10:28:00,2.09226,2.09226,2.08855,2.09113,7880000.0
2008-07-09 10:29:00,2.09132,2.09234,2.09018,2.09088,7000000.0
2008-07-09 10:30:00,2.0923,2.0923,2.08987,2.08998,7250000.0
2008-07-09 10:31:00,2.09033,2.09285,2.08968,2.09182,9750000.0
2008-07-09 10:32:00,2.09109,2.09225,2.08773,2.09054,8630000.0
2008-07-09 10:33:00,2.09251,2.09266,2.08889,2.09083,6250000.0
2008-07-09 10:34:00,2.09187,2.09235,2.08897,2.08897,8000000.0
2008-07-09 10:35:00,2.09291,2.09291,2.08884,2.08884,5250000.0
2008-07-09 10:36:00,2.09118,2.09164,2.0882,2.0904,9000000.0
2008-07-09 10:37:00,2.09013,2.09164,2.08884,2.09028,8500000.0
2008-07-09 10:38:00,2.09156,2.09156,2.08772,2.09037,10500000.0
2008-07-09 10:39:00,2.08868,2.09278,2.08845,2.09207,14000000.0
2008-07-09 10:40:00,2.09216,2.09317,2.0898,2.0898,8750000.0
2008-07-09 10:41:00,2.09207,2.09333,2.0896,2.09314,8000000.0
2008-07-09 10:42:00,2.09227,2.09389,2.09139,2.09389,7000000.0
2008-07-09 10:43:00,2.09307,2.0934,2.09102,2.0934,9750000.0
2008-07-09 10:44:00,2.09158,2.09345,2.09046,2.09258,11750000.0
2008-07-09 10:45:00,2.0897,2.09167,2.08726,2.09128,6250000.0
2008-07-09 10:46:00,2.09425,2.09425,2.09034,2.09274,7500000.0
2008-07-09 10:47:00,2.09298,2.09298,2.08923,2.08923,5750000.0
2008-07-09 10:48:00,2.09126,2.09225,2.08956,2.09193,5630000.0
2008-07-09 10:49:00,2.09238,2.09244,2.08478,2.08478,9000000.0
2008-07-09 10:50:00,2.09143,2.09197,2.08983,2.09197,6500000.0
2008-07-09 10:51:00,2.08936,2.09246,2.08869,2.08869,7750000.0
2008-07-09 10:52:00,2.09262,2.09295,2.08769,2.09068,11750000.0
2008-07-09 10:53:00,2.08969,2.09175,2.0866,2.09121,9500000.0
2008-07-09 10:54:00,2.08863,2.09228,2.0861,2.08821,6880000.0
2008-07-09 10:55:00,2.09099,2.09172,2.08965,2.09141,10250000.0
2008-07-09 10:56:00,2.0925,2.09263,2.08911,2.09053,10000000.0
2008-07-09 10:57:00,2.08727,2.0924,2.08727,2.0924,6000000.0
2008-07-09 10:58:00,2.09179,2.09205,2.08622,2.09074,7130000.0
2008-07-09 10:59:00,2.0909,2.09194,2.08659,2.09124,7250000.0
2008-07-09 11:00:00,2.09199,2.09299,2.08899,2.09124,11750000.0
2008-07-09 11:01:00,2.09135,2.09162,2.08609,2.08829,10250000.0
2008-07-09 11:02:00,2.09151,2.09151,2.08943,2.08956,8500000.0
2008-07-09 11:03:00,2.09117,2.09193,2.089,2.09014,6750000.0
2008-07-09 11:04:00,2.0876,2.09105,2.0876,2.0903,7250000.0
2008-07-09 11:05:00,2.08733,2.09096,2.08511,2.08833,9380000.0
2008-07-09 11:06:00,2.08984,2.09143,2.08783,2.08823,8500000.0
2008-07-09 11:07:00,2.09007,2.09083,2.08667,2.09083,4880000.0
2008-07-09 11:08:00,2.08804,2.08955,2.08714,2.08902,6000000.0
2008-07-09 11:09:00,2.08913,2.08961,2.08523,2.08855,7500000.0
2008-07-09 11:10:00,2.09065,2.09065,2.08662,2.08882,7500000.0
2008-07-09 11:11:00,2.08855,2.09002,2.08567,2.08932,6500000.0
2008-07-09 11:12:00,2.08823,2.08961,2.08462,2.08709,5750000.0
2008-07-09 11:13:00,2.08508,2.08989,2.08508,2.08774,10000000.0
2008-07-09 11:14:00,2.08775,2.0905,2.08676,2.0905,7000000.0
2008-07-09 11:15:00,2.08931,2.0896,2.08674,2.08674,7500000.0
2008-07-09 11:16:00,2.08828,2.08885,2.08632,2.08632,5500000.0
2008-07-09 11:17:00,2.08732,2.0893,2.08499,2.08839,8500000.0
2008-07-09 11:18:00,2.08821,2.08891,2.08185,2.08504,13500000.0
2008-07-09 11:19:00,2.08759,2.08963,2.08329,2.08884,7250000.0
2008-07-09 11:20:00,2.08761,2.08838,2.08253,2.08624,5880000.0
2008-07-09 11:21:00,2.08704,2.08864,2.08474,2.08829,11130000.0
2008-07-09 11:22:00,2.08889,2.08889,2.08371,2.08371,6000000.0
2008-07-09 11:23:00,2.08645,2.08758,2.08296,2.0865,13630000.0
2008-07-09 11:24:00,2.08593,2.08809,2.08235,2.08792,8750000.0
2008-07-09 11:25:00,2.08677,2.08786,2.08531,2.08603,11500000.0
2008-07-09 11:26:00,2.08538,2.0879,2.08209,2.0879,9750000.0
2008-07-09 11:27:00,2.08422,2.08592,2.08267,2.08444,7250000.0
2008-07-09 11:28:00,2.08482,2.08602,2.08258,2.08297,7880000.0
2008-07-09 11:29:00,2.08599,2.08599,2.08034,2.0849,5750000.0
2008-07-09 11:30:00,2.08414,2.08602,2.08264,2.08536,6000000.0
2008-07-09 11:31:00,2.08497,2.08535,2.08084,2.08375,11250000.0
2008-07-09 11:32:00,2.0853,2.0855,2.07971,2.08348,10000000.0
2008-07-09 11:33:00,2.08481,2.08481,2.08139,2.08459,9750000.0
2008-07-09 11:34:00,2.08324,2.08446,2.0811,2.08293,10250000.0
2008-07-09 11:35:00,2.08273,2.08399,2.07812,2.08049,9880000.0
2008-07-09 11:36:00,2.08174,2.08415,2.08119,2.08207,13750000.0
2008-07-09 11:37:00,2.07975,2.08348,2.07966,2.08348,7000000.0
2008-07-09 11:38:00,2.07985,2.08311,2.07791,2.08232,5500000.0
2008-07-09 11:39:00,2.08311,2.08406,2.08016,2.08282,8880000.0
2008-07-09 11:40:00,2.07959,2.08382,2.07959,2.08382,13500000.0
2008-07-09 11:41:00,2.08247,2.08417,2.08069,2.08125,7500000.0
2008-07-09 11:42:00,2.08271,2.08415,2.08137,2.08244,6250000.0
2008-07-09 11:43:00,2.0813,2.08403,2.07797,2.08121,11880000.0
2008-07-09 11:44:00,2.08477,2.08477,2.08057,2.08201,7250000.0
2008-07-09 11:45:00,2.08311,2.08325,2.07864,2.08169,7000000.0
2008-07-09 11:46:00,2.0816,2.0839,2.07921,2.0839,5880000.0
2008-07-09 11:47:00,2.08195,2.08482,2.07992,2.08381,9880000.0
2008-07-09 11:48:00,2.08131,2.08365,2.07928,2.08318,10750000.0
2008-07-09 11:49:00,2.08238,2.08352,2.07806,2.08026,11250000.0
2008-07-09 11:50:00,2.08171,2.0823,2.08045,2.08153,7380000.0
2008-07-09 11:51:00,2.08281,2.08281,2.07793,2.07793,6750000.0
2008-07-09 11:52:00,2.08346,2.08346,2.08042,2.0817,10000000.0
2008-07-09 11:53:00,2.08291,2.08291,2.08048,2.08139,5250000.0
2008-07-09 11:54:00,2.08168,2.0829,2.0764,2.0829,9500000.0
2008-07-09 11:55:00,2.08214,2.08312,2.07983,2.08188,6250000.0
2008-07-09 11:56:00,2.08255,2.08404,2.08181,2.08255,6250000.0
2008-07-09 11:57:00,2.07928,2.08355,2.07895,2.08116,7130000.0
2008-07-09 11:58:00,2.0777,2.08262,2.0777,2.08193,12630000.0
2008-07-09 11:59:00,2.0818,2.08255,2.07723,2.08255,8750000.0
2008-07-09 12:00:00,2.08222,2.08318,2.07922,2.08318,8130000.0
2008-07-09 12:01:00,2.07875,2.08301,2.07875,2.08267,7760000.0
2008-07-09 12:02:00,2.0796,2.08344,2.0796,2.08126,13250000.0
2008-07-09 12:03:00,2.08213,2.08265,2.07884,2.07975,9250000.0
2008-07-09 12:04:00,2.08205,2.08247,2.07747,2.08155,6250000.0
2008-07-09 12:05:00,2.08232,2.08292,2.07536,2.08163,8130000.0
2008-07-09 12:06:00,2.08199,2.08268,2.07883,2.08177,8380000.0
2008-07-09 12:07:00,2.08144,2.08263,2.07896,2.08006,7000000.0
2008-07-09 12:08:00,2.0822,2.08274,2.07842,2.08262,7630000.0
2008-07-09 12:09:00,2.08212,2.08326,2.07905,2.07991,10250000.0
2008-07-09 12:10:00,2.08153,2.0832,2.07747,2.08233,12250000.0
2008-07-09 12:11:00,2.08207,2.08226,2.07952,2.08129,7000000.0
2008-07-09 12:12:00,2.07971,2.08251,2.07971,2.08224,8880000.0
2008-07-09 12:13:00,2.08139,2.08267,2.07869,2.08197,13000000.0
2008-07-09 12:14:00,2.08169,2.08321,2.07915,2.08321,9750000.0
2008-07-09 12:15:00,2.07901,2.08348,2.07901,2.08195,12250000.0
2008-07-09 12:16:00,2.08363,2.08363,2.07989,2.08063,5500000.0
2008-07-09 12:17:00,2.08242,2.08277,2.07989,2.07989,6630000.0
2008-07-09 12:18:00,2.07871,2.08252,2.07871,2.07885,10000000.0
2008-07-09 12:19:00,2.08101,2.08193,2.07512,2.07512,7750000.0
2008-07-09 12:20:00,2.07983,2.08325,2.07918,2.08174,11130000.0
2008-07-09 12:21:00,2.08175,2.08201,2.07683,2.07815,12750000.0
2008-07-09 12:22:00,2.08306,2.08306,2.07878,2.08186,6250000.0
2008-07-09 12:23:00,2.08172,2.08175,2.07695,2.08175,9750000.0
2008-07-09 12:24:00,2.08048,2.08134,2.07538,2.08005,6000000.0
2008-07-09 12:25:00,2.08045,2.08185,2.07806,2.08168,5500000.0
2008-07-09 12:26:00,2.08163,2.08191,2.07904,2.07904,9380000.0
2008-07-09 12:27:00,2.08095,2.08181,2.07719,2.07999,11880000.0
2008-07-09 12:28:00,2.07918,2.08123,2.07894,2.07922,8250000.0
2008-07-09 12:29:00,2.08126,2.08127,2.07755,2.07981,6000000.0
2008-07-09 12:30:00,2.07897,2.08037,2.07655,2.07682,5500000.0
2008-07-09 12:31:00,2.07798,2.07984,2.07694,2.07893,5250000.0
2008-07-09 12:32:00,2.07807,2.07897,2.07544,2.07743,8500000.0
2008-07-09 12:33:00,2.07723,2.07873,2.07465,2.07825,15000000.0
2008-07-09 12:34:00,2.07801,2.07969,2.07712,2.07895,8250000.0
2008-07-09 12:35:00,2.078,2.07875,2.0741,2.076,8250000.0
2008-07-09 12:36:00,2.07723,2.07786,2.0746,2.07786,5500000.0
2008-07-09 12:37:00,2.07529,2.07855,2.07261,2.07704,12500000.0
2008-07-09 12:38:00,2.07571,2.0762,2.06984,2.07542,9750000.0
2008-07-09 12:39:00,2.07609,2.07702,2.07177,2.0763,8250000.0
2008-07-09 12:40:00,2.07324,2.07638,2.07324,2.07513,9500000.0
2008-07-09 12:41:00,2.07192,2.07435,2.07048,2.07305,5500000.0
2008-07-09 12:42:00,2.07352,2.07439,2.07029,2.0742,13380000.0
2008-07-09 12:43:00,2.07509,2.0754,2.07286,2.07286,10010000.0
2008-07-09 12:44:00,2.07254,2.07449,2.07047,2.07449,11250000.0
2008-07-09 12:45:00,2.07118,2.07487,2.07118,2.07446,5250000.0
2008-07-09 12:46:00,2.075,2.075,2.06779,2.06779,11500000.0
2008-07-09 12:47:00,2.07311,2.0752,2.07046,2.07469,7880000.0
2008-07-09 12:48:00,2.07415,2.07415,2.07214,2.07325,11250000.0
2008-07-09 12:49:00,2.07397,2.0743,2.0701,2.07394,7250000.0
2008-07-09 12:50:00,2.07507,2.07647,2.07282,2.07647,9750000.0
2008-07-09 12:51:00,2.07603,2.07627,2.07111,2.07484,7000000.0
2008-07-09 12:52:00,2.07491,2.076,2.06939,2.06939,5630000.0
2008-07-09 12:53:00,2.07485,2.07517,2.07221,2.07517,9250000.0
2008-07-09 12:54:00,2.07221,2.0747,2.07221,2.07361,8250000.0
2008-07-09 12:55:00,2.07116,2.07645,2.07116,2.07386,8500000.0
2008-07-09 12:56:00,2.07212,2.07407,2.06755,2.06848,11250000.0
2008-07-09 12:57:00,2.07369,2.07369,2.06991,2.07011,10500000.0
2008-07-09 12:58:00,2.07316,2.0749,2.06946,2.07228,10250000.0
2008-07-09 12:59:00,2.07363,2.07381,2.07118,2.07274,12750000.0
2008-07-09 13:00:00,2.07357,2.07445,2.07164,2.07445,8750000.0
2008-07-09 13:01:00,2.07141,2.0744,2.07141,2.07193,7750000.0
2008-07-09 13:02:00,2.07325,2.07373,2.07052,2.07138,7750000.0
2008-07-09 13:03:00,2.07136,2.07445,2.0713,2.07276,9500000.0
2008-07-09 13:04:00,2.07352,2.07365,2.07011,2.07333,14500000.0
2008-07-09 13:05:00,2.07234,2.07353,2.06789,2.07269,12250000.0
2008-07-09 13:06:00,2.07032,2.07353,2.07032,2.07207,7880000.0
2008-07-09 13:07:00,2.07078,2.07366,2.06807,2.07357,12130000.0
2008-07-09 13:08:00,2.07287,2.07371,2.07145,2.07235,9880000.0
2008-07-09 13:09:00,2.07141,2.0727,2.06749,2.06962,11750000.0
2008-07-09 13:10:00,2.07268,2.07327,2.06927,2.0718,6130000.0
2008-07-09 13:11:00,2.07071,2.07263,2.06831,2.0712,9250000.0
2008-07-09 13:12:00,2.07004,2.07267,2.06948,2.07198,7500000.0
2008-07-09 13:13:00,2.07114,2.07365,2.06896,2.07271,9500000.0
2008-07-09 13:14:00,2.07135,2.07439,2.07135,2.07439,8630000.0
2008-07-09 13:15:00,2.07333,2.07487,2.0702,2.0702,7500000.0
2008-07-09 13:16:00,2.07231,2.07414,2.06836,2.0733,9250000.0
2008-07-09 13:17:00,2.0719,2.07443,2.0719,2.07431,6500000.0
2008-07-09 13:18:00,2.07539,2.07572,2.07384,2.07572,8000000.0
2008-07-09 13:19:00,2.07394,2.07528,2.07044,2.07528,11130000.0
2008-07-09 13:20:00,2.0725,2.07597,2.0725,2.07573,7880000.0
2008-07-09 13:21:00,2.07553,2.07606,2.07156,2.07513,7000000.0
2008-07-09 13:22:00,2.07549,2.07674,2.07395,2.0748,5880000.0
2008-07-09 13:23:00,2.07569,2.07614,2.07076,2.07502,12000000.0
2008-07-09 13:24:00,2.07597,2.0765,2.07181,2.07482,10000000.0
2008-07-09 13:25:00,2.07453,2.07603,2.07198,2.07311,7750000.0
2008-07-09 13:26:00,2.07626,2.07626,2.074,2.074,13500000.0
2008-07-09 13:27:00,2.07525,2.07622,2.07261,2.07565,9250000.0
2008-07-09 13:28:00,2.07491,2.07621,2.07149,2.07507,7380000.0
2008-07-09 13:29:00,2.07206,2.07739,2.07206,2.07739,5500000.0
2008-07-09 13:30:00,2.07596,2.0763,2.07178,2.07617,7630000.0
2008-07-09 13:31:00,2.07205,2.07674,2.07205,2.07659,8500000.0
2008-07-09 13:32:00,2.07621,2.07841,2.07491,2.07841,8250000.0
2008-07-09 13:33:00,2.07701,2.07918,2.07563,2.07801,10000000.0
2008-07-09 13:34:00,2.07741,2.07915,2.07543,2.07899,7000000.0
2008-07-09 13:35:00,2.07905,2.07927,2.07217,2.07617,9630000.0
2008-07-09 13:36:00,2.079,2.079,2.07221,2.07819,7750000.0
2008-07-09 13:37:00,2.07817,2.07847,2.07463,2.07591,7000000.0
2008-07-09 13:38:00,2.07698,2.07801,2.07236,2.0774,7000000.0
2008-07-09 13:39:00,2.07714,2.07804,2.07313,2.07763,7000000.0
2008-07-09 13:40:00,2.07515,2.07822,2.07454,2.07454,8130000.0
2008-07-09 13:41:00,2.07789,2.07806,2.07533,2.07766,8500000.0
2008-07-09 13:42:00,2.07769,2.07843,2.0768,2.07835,5250000.0
2008-07-09 13:43:00,2.07916,2.07986,2.07576,2.0779,7000000.0
2008-07-09 13:44:00,2.0799,2.0799,2.07683,2.07795,7750000.0
2008-07-09 13:45:00,2.07586,2.08012,2.07586,2.07666,8130000.0
2008-07-09 13:46:00,2.07865,2.07992,2.07686,2.07992,7750000.0
2008-07-09 13:47:00,2.07694,2.08029,2.07694,2.07956,11000000.0
2008-07-09 13:48:00,2.0795,2.08003,2.07582,2.07975,9750000.0
2008-07-09 13:49:00,2.07796,2.08013,2.07744,2.08,10000000.0
2008-07-09 13:50:00,2.07808,2.0801,2.07781,2.0801,7500000.0
2008-07-09 13:51:00,2.07862,2.07913,2.07634,2.07876,8250000.0
2008-07-09 13:52:00,2.0773,2.07962,2.0773,2.07935,12130000.0
2008-07-09 13:53:00,2.08026,2.08075,2.07631,2.07664,6250000.0
2008-07-09 13:54:00,2.07819,2.07944,2.07547,2.07721,5500000.0
2008-07-09 13:55:00,2.07797,2.07983,2.07717,2.07717,14250000.0
2008-07-09 13:56:00,2.07854,2.08077,2.07548,2.07548,9130000.0
2008-07-09 13:57:00,2.07913,2.0798,2.07527,2.07527,12000000.0
2008-07-09 13:58:00,2.07733,2.08049,2.07459,2.07708,7000000.0
2008-07-09 13:59:00,2.07853,2.07999,2.07796,2.07881,8250000.0
2008-07-09 14:00:00,2.07281,2.07923,2.07281,2.07875,9760000.0
2008-07-09 14:01:00,2.07716,2.08011,2.07636,2.07835,10130000.0
2008-07-09 14:02:00,2.07987,2.07993,2.07822,2.07915,7500000.0
2008-07-09 14:03:00,2.07828,2.07983,2.0752,2.07537,7130000.0
2008-07-09 14:04:00,2.07829,2.07959,2.07294,2.07959,5250000.0
2008-07-09 14:05:00,2.07813,2.07919,2.07551,2.07688,6250000.0
2008-07-09 14:06:00,2.07719,2.07906,2.07389,2.07839,8250000.0
2008-07-09 14:07:00,2.07972,2.07972,2.07573,2.07907,9000000.0
2008-07-09 14:08:00,2.07813,2.08061,2.07328,2.07869,10000000.0
2008-07-09 14:09:00,2.07853,2.07883,2.07545,2.07601,5500000.0
2008-07-09 14:10:00,2.07823,2.07975,2.07443,2.07443,12000000.0
2008-07-09 14:11:00,2.07754,2.07868,2.07386,2.07868,5500000.0
2008-07-09 14:12:00,2.07721,2.07867,2.0747,2.07732,12250000.0
2008-07-09 14:13:00,2.07393,2.07883,2.07393,2.07726,7880000.0
2008-07-09 14:14:00,2.07758,2.07791,2.0748,2.07641,10500000.0
2008-07-09 14:15:00,2.07486,2.07969,2.07371,2.0789,8750000.0
2008-07-09 14:16:00,2.07718,2.0783,2.07307,2.07779,9630000.0
2008-07-09 14:17:00,2.0758,2.07907,2.074,2.07907,12750000.0
2008-07-09 14:18:00,2.07813,2.07891,2.07548,2.07891,8130000.0
2008-07-09 14:19:00,2.07825,2.07911,2.07359,2.07771,11500000.0
2008-07-09 14:20:00,2.07773,2.07843,2.07285,2.07815,6250000.0
2008-07-09 14:21:00,2.07797,2.07873,2.07551,2.07851,10880000.0
2008-07-09 14:22:00,2.07456,2.07868,2.07456,2.07559,5750000.0
2008-07-09 14:23:00,2.07762,2.07848,2.07575,2.07752,10500000.0
2008-07-09 14:24:00,2.07762,2.07762,2.07413,2.07732,12250000.0
2008-07-09 14:25:00,2.07765,2.07799,2.07563,2.07625,7750000.0
2008-07-09 14:26:00,2.07567,2.07751,2.07122,2.07586,12250000.0
2008-07-09 14:27:00,2.07587,2.07694,2.07502,2.0764,8750000.0
2008-07-09 14:28:00,2.07572,2.07753,2.0725,2.07617,6750000.0
2008-07-09 14:29:00,2.07752,2.07752,2.0727,2.0727,8500000.0
2008-07-09 14:30:00,2.07447,2.07749,2.07447,2.07589,7500000.0
2008-07-09 14:31:00,2.07442,2.07721,2.07231,2.07231,8000000.0
2008-07-09 14:32:00,2.07537,2.07667,2.07145,2.07667,13630000.0
2008-07-09 14:33:00,2.07583,2.07641,2.07398,2.0743,8500000.0
2008-07-09 14:34:00,2.07407,2.07558,2.07188,2.07384,12880000.0
2008-07-09 14:35:00,2.0721,2.07667,2.0721,2.075,12130000.0
2008-07-09 14:36:00,2.07623,2.07623,2.07278,2.07466,10880000.0
2008-07-09 14:37:00,2.07311,2.07566,2.07131,2.07303,9750000.0
2008-07-09 14:38:00,2.07481,2.07608,2.07095,2.07379,7500000.0
2008-07-09 14:39:00,2.0757,2.0757,2.06897,2.06897,10750000.0
2008-07-09 14:40:00,2.07516,2.07577,2.06966,2.07577,10000000.0
2008-07-09 14:41:00,2.07618,2.07658,2.07193,2.07516,7750000.0
2008-07-09 14:42:00,2.07572,2.07599,2.07287,2.07357,11000000.0
2008-07-09 14:43:00,2.07587,2.07654,2.07053,2.07305,7500000.0
2008-07-09 14:44:00,2.07407,2.07672,2.07214,2.0735,6750000.0
2008-07-09 14:45:00,2.07527,2.07652,2.07166,2.07314,5630000.0
2008-07-09 14:46:00,2.07462,2.07614,2.07251,2.07412,10880000.0
2008-07-09 14:47:00,2.07629,2.0765,2.07258,2.07559,9500000.0
2008-07-09 14:48:00,2.07525,2.07593,2.07136,2.07396,13630000.0
2008-07-09 14:49:00,2.07512,2.07626,2.07309,2.07613,14630000.0
2008-07-09 14:50:00,2.07544,2.07622,2.06985,2.07445,5250000.0
2008-07-09 14:51:00,2.0757,2.0757,2.07412,2.07566,5750000.0
2008-07-09 14:52:00,2.07313,2.07481,2.06927,2.06927,10000000.0
2008-07-09 14:53:00,2.07333,2.07606,2.07125,2.07125,6500000.0
2008-07-09 14:54:00,2.07498,2.07783,2.07222,2.07222,8750000.0
2008-07-09 14:55:00,2.0756,2.0766,2.07287,2.07482,8500000.0
2008-07-09 14:56:00,2.07722,2.07722,2.07033,2.07033,10750000.0
2008-07-09 14:57:00,2.07578,2.07672,2.07099,2.07338,7880000.0
2008-07-09 14:58:00,2.07415,2.07653,2.07136,2.07653,8000000.0
2008-07-09 14:59:00,2.077,2.077,2.07249,2.07595,9000000.0
2008-07-09 15:00:00,2.07402,2.07611,2.07248,2.07478,12000000.0
2008-07-09 15:01:00,2.07575,2.07643,2.0715,2.07533,5500000.0
2008-07-09 15:02:00,2.07612,2.07614,2.07118,2.07273,11250000.0
2008-07-09 15:03:00,2.07489,2.07709,2.07172,2.0742,12750000.0
2008-07-09 15:04:00,2.0747,2.07636,2.07253,2.07288,10000000.0
2008-07-09 15:05:00,2.07636,2.07706,2.07381,2.07381,10750000.0
2008-07-09 15:06:00,2.0768,2.0768,2.0726,2.07643,8880000.0
2008-07-09 15:07:00,2.07435,2.07813,2.07409,2.07686,8000000.0
2008-07-09 15:08:00,2.07735,2.07797,2.07261,2.07363,8130000.0
2008-07-09 15:09:00,2.07677,2.07791,2.07554,2.07766,15130000.0
2008-07-09 15:10:00,2.07817,2.07817,2.07311,2.07748,8880000.0
2008-07-09 15:11:00,2.07639,2.07844,2.07325,2.07761,8000000.0
2008-07-09 15:12:00,2.0785,2.07864,2.07589,2.07828,6750000.0
2008-07-09 15:13:00,2.07705,2.07811,2.07644,2.07651,5250000.0
2008-07-09 15:14:00,2.07834,2.07922,2.07351,2.07922,10500000.0
2008-07-09 15:15:00,2.07717,2.0785,2.07147,2.07754,7250000.0
2008-07-09 15:16:00,2.07781,2.07966,2.07704,2.07911,11750000.0
2008-07-09 15:17:00,2.07803,2.07867,2.07682,2.07841,8500000.0
2008-07-09 15:18:00,2.07486,2.07927,2.07486,2.07906,8250000.0
2008-07-09 15:19:00,2.07831,2.07831,2.07416,2.07416,10130000.0
2008-07-09 15:20:00,2.07861,2.07861,2.07637,2.07727,6750000.0
2008-07-09 15:21:00,2.07466,2.07855,2.07466,2.07849,6250000.0
2008-07-09 15:22:00,2.07434,2.07905,2.07283,2.07866,9250000.0
2008-07-09 15:23:00,2.0781,2.07884,2.07464,2.07839,10130000.0
2008-07-09 15:24:00,2.07529,2.07856,2.07346,2.07856,6250000.0
2008-07-09 15:25:00,2.07745,2.0792,2.07448,2.0785,8500000.0
2008-07-09 15:26:00,2.07821,2.07868,2.07481,2.07774,9750000.0
2008-07-09 15:27:00,2.07649,2.07829,2.07278,2.07782,6250000.0
2008-07-09 15:28:00,2.07774,2.07856,2.07645,2.07856,6000000.0
2008-07-09 15:29:00,2.07453,2.07948,2.07453,2.07795,10750000.0
2008-07-09 15:30:00,2.07438,2.07882,2.07438,2.07808,9630000.0
2008-07-09 15:31:00,2.07917,2.07985,2.07488,2.07818,8880000.0
2008-07-09 15:32:00,2.07909,2.07957,2.07701,2.07889,7250000.0
2008-07-09 15:33:00,2.07596,2.0808,2.07596,2.07909,12000000.0
2008-07-09 15:34:00,2.0788,2.07934,2.07642,2.0772,8250000.0
2008-07-09 15:35:00,2.07702,2.07966,2.07702,2.07928,12750000.0
2008-07-09 15:36:00,2.07825,2.07971,2.0748,2.07803,8130000.0
2008-07-09 15:37:00,2.07865,2.07894,2.07338,2.07586,11000000.0
2008-07-09 15:38:00,2.07685,2.07878,2.07246,2.07645,9750000.0
2008-07-09 15:39:00,2.07695,2.07708,2.07145,2.07526,8000000.0
2008-07-09 15:40:00,2.07792,2.0789,2.07473,2.07759,6250000.0
2008-07-09 15:41:00,2.07695,2.07799,2.07521,2.07714,7760000.0
2008-07-09 15:42:00,2.07741,2.07789,2.07285,2.07314,6250000.0
2008-07-09 15:43:00,2.07678,2.07805,2.07465,2.0758,9250000.0
2008-07-09 15:44:00,2.07663,2.07763,2.075,2.07535,7500000.0
2008-07-09 15:45:00,2.07638,2.07779,2.07321,2.07645,8500000.0
2008-07-09 15:46:00,2.07769,2.07769,2.07313,2.07425,6500000.0
2008-07-09 15:47:00,2.07832,2.07897,2.07447,2.07776,6750000.0
2008-07-09 15:48:00,2.07499,2.07739,2.07289,2.07734,7880000.0
2008-07-09 15:49:00,2.07044,2.07697,2.07044,2.07697,11130000.0
2008-07-09 15:50:00,2.07527,2.07658,2.07226,2.07561,9750000.0
2008-07-09 15:51:00,2.07436,2.0764,2.07355,2.0764,7630000.0
2008-07-09 15:52:00,2.07573,2.07681,2.07487,2.07681,8750000.0
2008-07-09 15:53:00,2.07236,2.07633,2.07133,2.0761,10750000.0
2008-07-09 15:54:00,2.07718,2.07718,2.07392,2.07448,7750000.0
2008-07-09 15:55:00,2.07662,2.07794,2.07348,2.07374,8000000.0
2008-07-09 15:56:00,2.07613,2.07613,2.07306,2.07521,6250000.0
2008-07-09 15:57:00,2.0764,2.07764,2.07466,2.07466,11250000.0
2008-07-09 15:58:00,2.07541,2.07713,2.07228,2.07575,7380000.0
2008-07-09 15:59:00,2.07678,2.07678,2.07434,2.07434,9000000.0
2008-07-09 16:00:00,2.07592,2.07701,2.0734,2.07654,7500000.0
2008-07-09 16:01:00,2.07601,2.07806,2.0737,2.07618,9750000.0
2008-07-09 16:02:00,2.07667,2.07729,2.07245,2.07438,13130000.0
2008-07-09 16:03:00,2.07774,2.07779,2.07155,2.07438,9250000.0
2008-07-09 16:04:00,2.0759,2.07698,2.07346,2.07592,8750000.0
2008-07-09 16:05:00,2.07702,2.07741,2.0753,2.0762,6250000.0
2008-07-09 16:06:00,2.07696,2.0781,2.07217,2.07369,7250000.0
2008-07-09 16:07:00,2.07726,2.07849,2.07496,2.07849,9750000.0
2008-07-09 16:08:00,2.07518,2.07876,2.07446,2.07604,10000000.0
2008-07-09 16:09:00,2.0778,2.07928,2.07595,2.07928,8250000.0
2008-07-09 16:10:00,2.07945,2.07945,2.07422,2.07798,7750000.0
2008-07-09 16:11:00,2.07839,2.07911,2.07664,2.07715,7000000.0
2008-07-09 16:12:00,2.0772,2.07939,2.07509,2.0779,6250000.0
2008-07-09 16:13:00,2.07535,2.07863,2.07317,2.07775,8000000.0
2008-07-09 16:14:00,2.0774,2.07827,2.07588,2.07722,10000000.0
2008-07-09 16:15:00,2.0751,2.07836,2.0735,2.07831,6250000.0
2008-07-09 16:16:00,2.07812,2.07812,2.07341,2.07712,7250000.0
2008-07-09 16:17:00,2.07808,2.07872,2.07613,2.07807,13500000.0
2008-07-09 16:18:00,2.07717,2.07775,2.07069,2.07686,5500000.0
2008-07-09 16:19:00,2.07775,2.07833,2.07437,2.07548,9000000.0
2008-07-09 16:20:00,2.07574,2.07884,2.0748,2.07694,12630000.0
2008-07-09 16:21:00,2.07576,2.07774,2.07307,2.07307,7000000.0
2008-07-09 16:22:00,2.07597,2.07819,2.07439,2.07765,8250000.0
2008-07-09 16:23:00,2.07711,2.0785,2.07303,2.07844,7750000.0
2008-07-09 16:24:00,2.07877,2.07877,2.07548,2.07806,5250000.0
2008-07-09 16:25:00,2.07847,2.07847,2.07317,2.07589,5250000.0
2008-07-09 16:26:00,2.07677,2.07867,2.07589,2.0779,11000000.0
2008-07-09 16:27:00,2.07793,2.07835,2.07293,2.07415,13380000.0
2008-07-09 16:28:00,2.0777,2.0777,2.07368,2.07679,10500000.0
2008-07-09 16:29:00,2.07662,2.07713,2.07419,2.07611,6250000.0
2008-07-09 16:30:00,2.0762,2.07738,2.07407,2.07738,6750000.0
2008-07-09 16:31:00,2.07684,2.07687,2.07362,2.07663,7380000.0
2008-07-09 16:32:00,2.07719,2.07719,2.07184,2.07663,7000000.0
2008-07-09 16:33:00,2.07559,2.07694,2.07473,2.07685,10750000.0
2008-07-09 16:34:00,2.0732,2.0774,2.07182,2.07588,14000000.0
2008-07-09 16:35:00,2.07593,2.07633,2.06967,2.07526,13000000.0
2008-07-09 16:36:00,2.07624,2.07754,2.0731,2.07648,13000000.0
2008-07-09 16:37:00,2.07714,2.07714,2.07453,2.07511,5250000.0
2008-07-09 16:38:00,2.07669,2.07768,2.06987,2.07627,12500000.0
2008-07-09 16:39:00,2.07436,2.07609,2.06957,2.07323,10630000.0
2008-07-09 16:40:00,2.07488,2.07603,2.0727,2.0752,7250000.0
2008-07-09 16:41:00,2.07551,2.07656,2.07304,2.07304,8380000.0
2008-07-09 16:42:00,2.07539,2.07734,2.0728,2.07539,8500000.0
2008-07-09 16:43:00,2.07572,2.07654,2.07263,2.07414,10130000.0
2008-07-09 16:44:00,2.07452,2.07607,2.07188,2.07461,11130000.0
2008-07-09 16:45:00,2.07355,2.07502,2.07294,2.07492,10500000.0
2008-07-09 16:46:00,2.07551,2.07551,2.07132,2.0736,9500000.0
2008-07-09 16:47:00,2.07568,2.07691,2.07236,2.07562,13500000.0
2008-07-09 16:48:00,2.07725,2.07725,2.07344,2.07568,7880000.0
2008-07-09 16:49:00,2.07427,2.07655,2.07236,2.07539,10130000.0
2008-07-09 16:50:00,2.07608,2.07674,2.07213,2.07443,6250000.0
2008-07-09 16:51:00,2.07347,2.07495,2.0714,2.07495,6760000.0
2008-07-09 16:52:00,2.07513,2.07577,2.0723,2.07332,8000000.0
2008-07-09 16:53:00,2.07485,2.07593,2.06967,2.07268,14250000.0
2008-07-09 16:54:00,2.07401,2.07668,2.07183,2.07547,9000000.0
2008-07-09 16:55:00,2.07618,2.07619,2.07272,2.07496,6000000.0
2008-07-09 16:56:00,2.07778,2.07802,2.07362,2.07731,12250000.0
2008-07-09 16:57:00,2.0768,2.07727,2.07489,2.07652,9630000.0
2008-07-09 16:58:00,2.07496,2.07698,2.07253,2.07698,11130000.0
2008-07-09 16:59:00,2.07559,2.07694,2.07383,2.07648,7500000.0
2008-07-09 17:00:00,2.07658,2.0768,2.0748,2.07561,6250000.0
2008-07-09 17:01:00,2.07541,2.07679,2.07422,2.07679,10750000.0
2008-07-09 17:02:00,2.07762,2.07762,2.07504,2.07724,7000000.0
2008-07-09 17:03:00,2.07387,2.07612,2.07146,2.07227,11380000.0
2008-07-09 17:04:00,2.07672,2.07672,2.07345,2.07425,12880000.0
2008-07-09 17:05:00,2.07595,2.07646,2.07307,2.07577,6750000.0
2008-07-09 17:06:00,2.07585,2.07783,2.07507,2.07783,5500000.0
2008-07-09 17:07:00,2.07597,2.07699,2.07456,2.07568,8880000.0
2008-07-09 17:08:00,2.07555,2.07611,2.07368,2.07427,8500000.0
2008-07-09 17:09:00,2.07395,2.07623,2.07303,2.07347,8250000.0
2008-07-09 17:10:00,2.07388,2.07604,2.07138,2.0742,16630000.0
2008-07-09 17:11:00,2.07593,2.07593,2.07315,2.07417,5880000.0
2008-07-09 17:12:00,2.07366,2.07497,2.07005,2.07421,12250000.0
2008-07-09 17:13:00,2.07405,2.07506,2.07153,2.072,8500000.0
2008-07-09 17:14:00,2.0749,2.0749,2.06952,2.0749,7750000.0
2008-07-09 17:15:00,2.07387,2.07515,2.0701,2.07515,8880000.0
2008-07-09 17:16:00,2.07349,2.07694,2.07288,2.07666,10250000.0
2008-07-09 17:17:00,2.07387,2.07462,2.07219,2.07438,7500000.0
2008-07-09 17:18:00,2.07186,2.07603,2.07186,2.07263,5250000.0
2008-07-09 17:19:00,2.07054,2.07634,2.07054,2.0763,9750000.0
2008-07-09 17:20:00,2.0765,2.07719,2.07413,2.07475,5630000.0
2008-07-09 17:21:00,2.07573,2.07601,2.07162,2.07385,6000000.0
2008-07-09 17:22:00,2.07397,2.07624,2.07175,2.07611,12250000.0
2008-07-09 17:23:00,2.07582,2.07739,2.07268,2.07448,11510000.0
2008-07-09 17:24:00,2.07318,2.07652,2.07267,2.07574,10880000.0
2008-07-09 17:25:00,2.0768,2.07942,2.07375,2.07832,11250000.0
2008-07-09 17:26:00,2.073,2.07884,2.073,2.07808,12250000.0
2008-07-09 17:27:00,2.0783,2.07848,2.07552,2.07589,12250000.0
2008-07-09 17:28:00,2.07357,2.07718,2.07122,2.07718,7250000.0
2008-07-09 17:29:00,2.07444,2.07825,2.07086,2.07601,10250000.0
2008-07-09 17:30:00,2.07779,2.07828,2.07653,2.07798,7500000.0
2008-07-09 17:31:00,2.0777,2.0777,2.07377,2.07377,11000000.0
2008-07-09 17:32:00,2.07685,2.07982,2.07211,2.07798,8500000.0
2008-07-09 17:33:00,2.07774,2.0782,2.07627,2.0782,8000000.0
2008-07-09 17:34:00,2.07824,2.07864,2.07485,2.07566,7250000.0
2008-07-09 17:35:00,2.07791,2.07938,2.07374,2.07501,9630000.0
2008-07-09 17:36:00,2.07728,2.07794,2.07544,2.07692,7880000.0
2008-07-09 17:37:00,2.07671,2.07707,2.07552,2.07635,6250000.0
2008-07-09 17:38:00,2.07598,2.07675,2.07434,2.07517,9750000.0
2008-07-09 17:39:00,2.07522,2.07704,2.07215,2.07614,9250000.0
2008-07-09 17:40:00,2.0782,2.0782,2.07317,2.07647,5500000.0
2008-07-09 17:41:00,2.07541,2.07792,2.07447,2.07447,6500000.0
2008-07-09 17:42:00,2.07873,2.07873,2.07308,2.07698,7000000.0
2008-07-09 17:43:00,2.07806,2.07861,2.07736,2.07855,8250000.0
2008-07-09 17:44:00,2.07611,2.07856,2.07285,2.07447,11500000.0
2008-07-09 17:45:00,2.07669,2.07768,2.07386,2.07768,10250000.0
2008-07-09 17:46:00,2.07177,2.07679,2.07177,2.07611,7630000.0
2008-07-09 17:47:00,2.07522,2.07803,2.07522,2.07803,7250000.0
2008-07-09 17:48:00,2.07476,2.07825,2.07424,2.07424,5500000.0
2008-07-09 17:49:00,2.07518,2.07652,2.07355,2.07406,11130000.0
2008-07-09 17:50:00,2.07368,2.07673,2.07193,2.07269,10250000.0
2008-07-09 17:51:00,2.07491,2.07755,2.07201,2.07463,10750000.0
2008-07-09 17:52:00,2.07402,2.07657,2.07224,2.07566,11500000.0
2008-07-09 17:53:00,2.07581,2.0764,2.07523,2.076,5250000.0
2008-07-09 17:54:00,2.07379,2.08047,2.07195,2.07862,14130000.0
2008-07-09 17:55:00,2.0743,2.07642,2.07304,2.07523,8880000.0
2008-07-09 17:56:00,2.07637,2.0778,2.07165,2.07461,10880000.0
2008-07-09 17:57:00,2.07731,2.0777,2.07256,2.07669,13000000.0
2008-07-09 17:58:00,2.07657,2.07835,2.07601,2.07764,10000000.0
2008-07-09 17:59:00,2.07505,2.07797,2.07311,2.0774,10500000.0
2008-07-09 18:00:00,2.07639,2.07769,2.07514,2.07514,8880000.0
2008-07-09 18:01:00,2.07723,2.07723,2.07009,2.07627,7000000.0
2008-07-09 18:02:00,2.07738,2.07816,2.07597,2.07771,12000000.0
2008-07-09 18:03:00,2.07724,2.07772,2.07436,2.07696,9750000.0
2008-07-09 18:04:00,2.07496,2.07777,2.07293,2.07575,17750000.0
2008-07-09 18:05:00,2.07681,2.07756,2.07435,2.07756,7000000.0
2008-07-09 18:06:00,2.07826,2.07878,2.07407,2.07651,9880000.0
2008-07-09 18:07:00,2.07609,2.07712,2.07351,2.07397,7000000.0
2008-07-09 18:08:00,2.07551,2.07749,2.07485,2.07665,6250000.0
2008-07-09 18:09:00,2.07684,2.07684,2.0719,2.07488,6630000.0
2008-07-09 18:10:00,2.07724,2.07724,2.07478,2.07478,6500000.0
2008-07-09 18:11:00,2.07771,2.07771,2.07534,2.07648,8750000.0
2008-07-09 18:12:00,2.07383,2.07691,2.07383,2.07668,8000000.0
2008-07-09 18:13:00,2.07806,2.07806,2.07567,2.07583,6750000.0
2008-07-09 18:14:00,2.0774,2.07758,2.07242,2.07714,11000000.0
2008-07-09 18:15:00,2.07751,2.07777,2.07527,2.07724,8380000.0
2008-07-09 18:16:00,2.07786,2.07786,2.07238,2.07782,6250000.0
2008-07-09 18:17:00,2.07854,2.07961,2.07605,2.07784,10750000.0
2008-07-09 18:18:00,2.07723,2.07981,2.07509,2.07895,5130000.0
2008-07-09 18:19:00,2.07961,2.07961,2.07602,2.07882,11250000.0
2008-07-09 18:20:00,2.07958,2.07958,2.07549,2.07807,9880000.0
2008-07-09 18:21:00,2.07783,2.07923,2.07539,2.0768,12250000.0
2008-07-09 18:22:00,2.0788,2.07946,2.07613,2.07704,7380000.0
2008-07-09 18:23:00,2.07889,2.07999,2.07619,2.07619,7750000.0
2008-07-09 18:24:00,2.07575,2.08034,2.07575,2.08034,6630000.0
2008-07-09 18:25:00,2.07953,2.08015,2.07742,2.08003,8000000.0
2008-07-09 18:26:00,2.07926,2.07934,2.0749,2.07934,6630000.0
2008-07-09 18:27:00,2.07888,2.07938,2.07591,2.07825,8500000.0
2008-07-09 18:28:00,2.07941,2.07941,2.07592,2.07795,11880000.0
2008-07-09 18:29:00,2.0776,2.07883,2.07262,2.07846,6500000.0
2008-07-09 18:30:00,2.07842,2.07873,2.07395,2.07601,17130000.0
2008-07-09 18:31:00,2.07814,2.07849,2.07649,2.07795,12000000.0
2008-07-09 18:32:00,2.07858,2.07858,2.07451,2.07451,8500000.0
2008-07-09 18:33:00,2.07792,2.07962,2.07467,2.07467,11760000.0
2008-07-09 18:34:00,2.07896,2.07909,2.07572,2.07622,8250000.0
2008-07-09 18:35:00,2.07915,2.07917,2.07383,2.07811,10630000.0
2008-07-09 18:36:00,2.0774,2.07786,2.07422,2.07728,7750000.0
2008-07-09 18:37:00,2.07674,2.07803,2.07397,2.07719,14000000.0
2008-07-09 18:38:00,2.07822,2.07822,2.07578,2.07578,12000000.0
2008-07-09 18:39:00,2.07637,2.07709,2.07266,2.07703,11750000.0
2008-07-09 18:40:00,2.07597,2.07748,2.07355,2.07591,7750000.0
2008-07-09 18:41:00,2.07615,2.07726,2.07296,2.07607,8250000.0
2008-07-09 18:42:00,2.07607,2.07631,2.06876,2.07561,10750000.0
2008-07-09 18:43:00,2.07429,2.07668,2.07324,2.07565,7750000.0
2008-07-09 18:44:00,2.07452,2.07656,2.07175,2.07609,9760000.0
2008-07-09 18:45:00,2.07703,2.07846,2.07233,2.07679,6250000.0
2008-07-09 18:46:00,2.07672,2.07698,2.07358,2.07673,6250000.0
2008-07-09 18:47:00,2.0755,2.0773,2.07512,2.07679,5750000.0
2008-07-09 18:48:00,2.07612,2.07747,2.07297,2.07614,13250000.0
2008-07-09 18:49:00,2.0773,2.0773,2.07182,2.07312,9250000.0
2008-07-09 18:50:00,2.07704,2.07752,2.07518,2.07634,6130000.0
2008-07-09 18:51:00,2.07372,2.07671,2.07372,2.07601,8250000.0
2008-07-09 18:52:00,2.0764,2.07693,2.07404,2.07537,10250000.0
2008-07-09 18:53:00,2.07584,2.07776,2.07403,2.07521,7750000.0
2008-07-09 18:54:00,2.07754,2.07754,2.07457,2.07457,9500000.0
2008-07-09 18:55:00,2.077,2.0776,2.07293,2.07566,5250000.0
2008-07-09 18:56:00,2.0755,2.07687,2.07269,2.07352,15000000.0
2008-07-09 18:57:00,2.07488,2.07732,2.07488,2.07612,9750000.0
2008-07-09 18:58:00,2.07789,2.07789,2.07201,2.07596,7750000.0
2008-07-09 18:59:00,2.07682,2.07795,2.07278,2.07795,6250000.0
2008-07-09 19:00:00,2.07549,2.07876,2.07526,2.07863,7880000.0
2008-07-09 19:01:00,2.07767,2.07803,2.07189,2.07715,10130000.0
2008-07-09 19:02:00,2.07817,2.07817,2.07448,2.07727,7250000.0
2008-07-09 19:03:00,2.07388,2.07724,2.07388,2.07707,6500000.0
2008-07-09 19:04:00,2.07541,2.07928,2.07525,2.07649,11260000.0
2008-07-09 19:05:00,2.0754,2.07785,2.07511,2.07752,6750000.0
2008-07-09 19:06:00,2.07545,2.07747,2.0726,2.07534,16250000.0
2008-07-09 19:07:00,2.07562,2.07773,2.07488,2.07488,5500000.0
2008-07-09 19:08:00,2.0741,2.07722,2.07126,2.07688,12000000.0
2008-07-09 19:09:00,2.07776,2.07776,2.07458,2.07744,7000000.0
2008-07-09 19:10:00,2.07563,2.07743,2.0742,2.07575,8250000.0
2008-07-09 19:11:00,2.07634,2.07634,2.07025,2.07115,9380000.0
2008-07-09 19:12:00,2.07513,2.07861,2.07436,2.0782,7000000.0
2008-07-09 19:13:00,2.07686,2.0784,2.07331,2.0782,12250000.0
2008-07-09 19:14:00,2.07656,2.07679,2.07337,2.07676,10250000.0
2008-07-09 19:15:00,2.0742,2.07735,2.07349,2.07495,4880000.0
2008-07-09 19:16:00,2.07744,2.07828,2.07452,2.07652,8250000.0
2008-07-09 19:17:00,2.07731,2.07731,2.07108,2.07665,11500000.0
2008-07-09 19:18:00,2.07718,2.07766,2.07235,2.07235,10500000.0
2008-07-09 19:19:00,2.07813,2.07884,2.07282,2.07282,9500000.0
2008-07-09 19:20:00,2.07583,2.0786,2.075,2.07788,6750000.0
2008-07-09 19:21:00,2.07609,2.07754,2.07439,2.07681,6500000.0
2008-07-09 19:22:00,2.07526,2.07926,2.0752,2.07926,8750000.0
2008-07-09 19:23:00,2.07647,2.07776,2.0764,2.07674,7130000.0
2008-07-09 19:24:00,2.0761,2.07962,2.07472,2.07599,11380000.0
2008-07-09 19:25:00,2.0745,2.07838,2.0745,2.07646,5500000.0
2008-07-09 19:26:00,2.07784,2.08007,2.07661,2.07863,13500000.0
2008-07-09 19:27:00,2.07859,2.07925,2.07356,2.07743,8500000.0
2008-07-09 19:28:00,2.07702,2.07933,2.07531,2.07664,9380000.0
2008-07-09 19:29:00,2.07808,2.07939,2.07549,2.07939,8250000.0
2008-07-09 19:30:00,2.07766,2.07884,2.07486,2.0754,8000000.0
2008-07-09 19:31:00,2.07771,2.07941,2.07313,2.07873,8500000.0
2008-07-09 19:32:00,2.07914,2.07914,2.0736,2.07809,6500000.0
2008-07-09 19:33:00,2.07917,2.07958,2.07446,2.07787,10250000.0
2008-07-09 19:34:00,2.07797,2.08018,2.07554,2.0785,7500000.0
2008-07-09 19:35:00,2.07742,2.07881,2.07663,2.07675,9000000.0
2008-07-09 19:36:00,2.07529,2.07886,2.07376,2.07614,12250000.0
2008-07-09 19:37:00,2.07582,2.07942,2.07523,2.07702,9380000.0
2008-07-09 19:38:00,2.07557,2.07918,2.07557,2.07918,5250000.0
2008-07-09 19:39:00,2.0729,2.07914,2.0729,2.07672,9380000.0
2008-07-09 19:40:00,2.0765,2.07769,2.07537,2.07657,8750000.0
2008-07-09 19:41:00,2.07919,2.07919,2.07344,2.0743,9500000.0
2008-07-09 19:42:00,2.07783,2.07835,2.07354,2.07601,9250000.0
2008-07-09 19:43:00,2.07622,2.07819,2.07312,2.07601,8250000.0
2008-07-09 19:44:00,2.07563,2.07855,2.07526,2.07784,7250000.0
2008-07-09 19:45:00,2.07696,2.07784,2.07281,2.07572,6750000.0
2008-07-09 19:46:00,2.07417,2.07734,2.07353,2.07661,11630000.0
2008-07-09 19:47:00,2.07619,2.07885,2.07608,2.07842,7000000.0
2008-07-09 19:48:00,2.07614,2.07863,2.07391,2.07732,8000000.0
2008-07-09 19:49:00,2.07724,2.07893,2.07441,2.07441,8130000.0
2008-07-09 19:50:00,2.07617,2.07884,2.07416,2.07713,6500000.0
2008-07-09 19:51:00,2.07902,2.0791,2.07689,2.07831,10010000.0
2008-07-09 19:52:00,2.07932,2.07932,2.07658,2.07723,7880000.0
2008-07-09 19:53:00,2.07601,2.07827,2.0752,2.0775,7750000.0
2008-07-09 19:54:00,2.07629,2.07868,2.07556,2.07749,12250000.0
2008-07-09 19:55:00,2.07865,2.07924,2.07457,2.0766,10880000.0
2008-07-09 19:56:00,2.07693,2.07955,2.07621,2.07834,10000000.0
2008-07-09 19:57:00,2.07479,2.07832,2.07394,2.07749,11630000.0
2008-07-09 19:58:00,2.07775,2.07865,2.0721,2.0771,9750000.0
2008-07-09 19:59:00,2.07866,2.07951,2.07347,2.07916,8250000.0
2008-07-09 20:00:00,2.07657,2.0799,2.07649,2.07792,11250000.0
2008-07-09 20:01:00,2.0768,2.07867,2.07463,2.07813,10000000.0
2008-07-09 20:02:00,2.07666,2.07848,2.07264,2.0774,7380000.0
2008-07-09 20:03:00,2.077,2.07916,2.07543,2.07554,9510000.0
2008-07-09 20:04:00,2.07664,2.08016,2.07664,2.07993,7000000.0
2008-07-09 20:05:00,2.07766,2.07947,2.07375,2.07675,12750000.0
2008-07-09 20:06:00,2.07698,2.0792,2.07462,2.0792,8500000.0
2008-07-09 20:07:00,2.07912,2.07912,2.07421,2.07737,8380000.0
2008-07-09 20:08:00,2.07886,2.07886,2.07677,2.07677,6500000.0
2008-07-09 20:09:00,2.07947,2.07997,2.07555,2.07997,10000000.0
2008-07-09 20:10:00,2.07554,2.07949,2.0734,2.07659,7250000.0
2008-07-09 20:11:00,2.07884,2.07913,2.07354,2.07823,9250000.0
2008-07-09 20:12:00,2.07767,2.07865,2.07706,2.07754,7260000.0
2008-07-09 20:13:00,2.07632,2.07987,2.07484,2.07588,8500000.0
2008-07-09 20:14:00,2.07779,2.07854,2.07561,2.07561,7500000.0
2008-07-09 20:15:00,2.07619,2.07873,2.07309,2.07562,8000000.0
2008-07-09 20:16:00,2.07724,2.0793,2.07622,2.0793,8130000.0
2008-07-09 20:17:00,2.07483,2.07944,2.07483,2.07574,7250000.0
2008-07-09 20:18:00,2.07843,2.07916,2.0764,2.07846,12500000.0
2008-07-09 20:19:00,2.07839,2.07926,2.07645,2.0766,7750000.0
2008-07-09 20:20:00,2.07761,2.07761,2.07365,2.07365,5500000.0
2008-07-09 20:21:00,2.07522,2.07899,2.07288,2.07638,7000000.0
2008-07-09 20:22:00,2.0762,2.0792,2.07556,2.07556,8500000.0
2008-07-09 20:23:00,2.07446,2.07743,2.07446,2.07518,11000000.0
2008-07-09 20:24:00,2.07808,2.07808,2.0759,2.07616,6500000.0
2008-07-09 20:25:00,2.07818,2.07928,2.07304,2.07304,8130000.0
2008-07-09 20:26:00,2.07809,2.07867,2.07574,2.07671,7000000.0
2008-07-09 20:27:00,2.07804,2.07861,2.07487,2.07762,6000000.0
2008-07-09 20:28:00,2.07558,2.0782,2.07423,2.0782,13750000.0
2008-07-09 20:29:00,2.07344,2.07803,2.07344,2.07753,9130000.0
2008-07-09 20:30:00,2.07659,2.07795,2.07556,2.07795,8250000.0
2008-07-09 20:31:00,2.0725,2.07805,2.0725,2.07805,12880000.0
2008-07-09 20:32:00,2.07685,2.07782,2.07251,2.07341,12380000.0
2008-07-09 20:33:00,2.0735,2.07855,2.0735,2.077,11750000.0
2008-07-09 20:34:00,2.07449,2.07916,2.07449,2.0786,13750000.0
2008-07-09 20:35:00,2.07694,2.07784,2.07479,2.07613,7130000.0
2008-07-09 20:36:00,2.07758,2.07791,2.07477,2.07506,11250000.0
2008-07-09 20:37:00,2.07656,2.07731,2.07349,2.07637,8250000.0
2008-07-09 20:38:00,2.07717,2.0779,2.07167,2.0779,12500000.0
2008-07-09 20:39:00,2.07608,2.07814,2.07577,2.07577,5500000.0
2008-07-09 20:40:00,2.07464,2.07808,2.07257,2.07257,8500000.0
2008-07-09 20:41:00,2.07767,2.07814,2.07496,2.07814,12010000.0
2008-07-09 20:42:00,2.07474,2.07762,2.07171,2.07647,7250000.0
2008-07-09 20:43:00,2.0762,2.07869,2.07469,2.07469,9750000.0
2008-07-09 20:44:00,2.0716,2.07802,2.0716,2.07746,7750000.0
2008-07-09 20:45:00,2.07682,2.07706,2.07578,2.07578,5250000.0
2008-07-09 20:46:00,2.07268,2.07716,2.07268,2.0765,8630000.0
2008-07-09 20:47:00,2.07563,2.07753,2.07424,2.07424,6500000.0
2008-07-09 20:48:00,2.07341,2.07672,2.07341,2.07672,6500000.0
2008-07-09 20:49:00,2.07424,2.0772,2.07327,2.07327,5250000.0
2008-07-09 20:50:00,2.07719,2.07807,2.07451,2.07451,9500000.0
2008-07-09 20:51:00,2.07657,2.07686,2.07359,2.07572,7010000.0
2008-07-09 20:52:00,2.07444,2.07725,2.07424,2.07424,9500000.0
2008-07-09 20:53:00,2.07592,2.07651,2.07341,2.07631,5500000.0
2008-07-09 20:54:00,2.07173,2.07854,2.07173,2.07226,18000000.0
2008-07-09 20:55:00,2.07551,2.07713,2.07333,2.07655,11630000.0
2008-07-09 20:56:00,2.07339,2.07699,2.07218,2.07459,6500000.0
2008-07-09 20:57:00,2.07351,2.07602,2.07158,2.0752,8250000.0
2008-07-09 20:58:00,2.07431,2.07665,2.07339,2.07409,10250000.0
2008-07-09 20:59:00,2.07606,2.07682,2.0727,2.07494,5250000.0
2008-07-09 21:00:00,2.07592,2.0762,2.07436,2.0751,6500000.0
2008-07-09 21:01:00,2.07461,2.07632,2.07083,2.07172,5500000.0
2008-07-09 21:02:00,2.07391,2.07684,2.0739,2.0749,11130000.0
2008-07-09 21:03:00,2.07581,2.07663,2.07232,2.07663,5750000.0
2008-07-09 21:04:00,2.075,2.07547,2.06938,2.07411,12880000.0
2008-07-09 21:05:00,2.07551,2.07935,2.07259,2.07636,13130000.0
2008-07-09 21:06:00,2.07425,2.07656,2.07243,2.07656,10250000.0
2008-07-09 21:07:00,2.07459,2.0772,2.07459,2.07628,6500000.0
2008-07-09 21:08:00,2.07514,2.07734,2.07514,2.07591,12000000.0
2008-07-09 21:09:00,2.06999,2.07635,2.06999,2.07546,8750000.0
2008-07-09 21:10:00,2.07786,2.07786,2.07219,2.07637,13500000.0
2008-07-09 21:11:00,2.07358,2.07725,2.07358,2.07658,8750000.0
2008-07-09 21:12:00,2.07743,2.07795,2.07254,2.07535,9880000.0
2008-07-09 21:13:00,2.07628,2.07747,2.07213,2.07702,7000000.0
2008-07-09 21:14:00,2.07546,2.07769,2.07282,2.07607,9000000.0
2008-07-09 21:15:00,2.07803,2.07803,2.07189,2.07189,5500000.0
2008-07-09 21:16:00,2.07668,2.07759,2.07513,2.07631,11250000.0
2008-07-09 21:17:00,2.07687,2.07797,2.07433,2.07622,6500000.0
2008-07-09 21:18:00,2.0776,2.0776,2.072,2.07483,8250000.0
2008-07-09 21:19:00,2.07733,2.07776,2.07537,2.07669,7500000.0
2008-07-09 21:20:00,2.0771,2.07723,2.07438,2.07658,7750000.0
2008-07-09 21:21:00,2.07654,2.07756,2.07313,2.07422,12130000.0
2008-07-09 21:22:00,2.07605,2.07743,2.07152,2.07743,7750000.0
2008-07-09 21:23:00,2.07768,2.07792,2.07332,2.07657,8880000.0
2008-07-09 21:24:00,2.07294,2.07745,2.07294,2.07493,8750000.0
2008-07-09 21:25:00,2.07477,2.07791,2.07477,2.07791,8630000.0
2008-07-09 21:26:00,2.07509,2.07769,2.07502,2.07502,6500000.0
2008-07-09 21:27:00,2.07758,2.07841,2.07383,2.07789,7750000.0
2008-07-09 21:28:00,2.07315,2.07714,2.07315,2.0767,11130000.0
2008-07-09 21:29:00,2.07144,2.07647,2.07144,2.07581,12250000.0
2008-07-09 21:30:00,2.07677,2.07741,2.07296,2.07741,9000000.0
2008-07-09 21:31:00,2.07482,2.07805,2.07312,2.07805,5500000.0
2008-07-09 21:32:00,2.07734,2.07749,2.07399,2.07716,9380000.0
2008-07-09 21:33:00,2.07521,2.07776,2.07216,2.07651,13250000.0
2008-07-09 21:34:00,2.07818,2.0785,2.0741,2.0785,10000000.0
2008-07-09 21:35:00,2.07611,2.07963,2.07392,2.0758,10750000.0
2008-07-09 21:36:00,2.07614,2.07825,2.07256,2.07256,5500000.0
2008-07-09 21:37:00,2.07603,2.07816,2.07396,2.07556,14010000.0
2008-07-09 21:38:00,2.07483,2.07807,2.07483,2.07601,7500000.0
2008-07-09 21:39:00,2.0787,2.07945,2.07431,2.07636,10260000.0
2008-07-09 21:40:00,2.077,2.07785,2.07428,2.07665,13000000.0
2008-07-09 21:41:00,2.07582,2.07758,2.07474,2.07499,8000000.0
2008-07-09 21:42:00,2.07794,2.07825,2.07487,2.07681,7000000.0
2008-07-09 21:43:00,2.07647,2.0792,2.07479,2.0771,15500000.0
2008-07-09 21:44:00,2.07442,2.07733,2.07195,2.07671,6500000.0
2008-07-09 21:45:00,2.07549,2.07776,2.07238,2.07334,9760000.0
2008-07-09 21:46:00,2.07564,2.0781,2.0752,2.07602,9750000.0
2008-07-09 21:47:00,2.07653,2.07887,2.07518,2.07759,10500000.0
2008-07-09 21:48:00,2.07703,2.07817,2.07479,2.07817,9130000.0
2008-07-09 21:49:00,2.0761,2.07752,2.07425,2.07752,6250000.0
2008-07-09 21:50:00,2.07766,2.07814,2.07231,2.07737,11000000.0
2008-07-09 21:51:00,2.07624,2.07752,2.07406,2.07406,8130000.0
2008-07-09 21:52:00,2.07755,2.07891,2.07529,2.07583,8880000.0
2008-07-09 21:53:00,2.07626,2.07804,2.07338,2.07615,9250000.0
2008-07-09 21:54:00,2.07766,2.07766,2.07358,2.07738,6630000.0
2008-07-09 21:55:00,2.07397,2.07776,2.07312,2.07611,7250000.0
2008-07-09 21:56:00,2.07866,2.07866,2.07549,2.07573,10250000.0
2008-07-09 21:57:00,2.07774,2.07774,2.0727,2.07619,11000000.0
2008-07-09 21:58:00,2.07771,2.07773,2.07523,2.07707,9000000.0
2008-07-09 21:59:00,2.0781,2.0781,2.07207,2.07207,7250000.0
2008-07-09 22:00:00,2.07679,2.07708,2.07432,2.07546,6250000.0
2008-07-09 22:01:00,2.07614,2.07825,2.07454,2.07825,8500000.0
2008-07-09 22:02:00,2.07554,2.07962,2.07554,2.07607,7750000.0
2008-07-09 22:03:00,2.07713,2.07765,2.07316,2.07758,10000000.0
2008-07-09 22:04:00,2.07749,2.07768,2.07109,2.07568,8750000.0
2008-07-09 22:05:00,2.07591,2.07772,2.07309,2.07622,7250000.0
2008-07-09 22:06:00,2.07641,2.07721,2.07136,2.07721,16630000.0
2008-07-09 22:07:00,2.07624,2.07805,2.07336,2.07805,10380000.0
2008-07-09 22:08:00,2.07812,2.07885,2.07521,2.0777,12880000.0
2008-07-09 22:09:00,2.0741,2.07809,2.07233,2.07809,6630000.0
2008-07-09 22:10:00,2.07656,2.07805,2.07656,2.07785,5250000.0
2008-07-09 22:11:00,2.07827,2.07862,2.07571,2.07602,10250000.0
2008-07-09 22:12:00,2.07651,2.0788,2.07588,2.07778,5750000.0
2008-07-09 22:13:00,2.07819,2.07819,2.07406,2.07575,7750000.0
2008-07-09 22:14:00,2.07741,2.07741,2.0736,2.07389,10750000.0
2008-07-09 22:15:00,2.07517,2.07579,2.07179,2.07179,7750000.0
2008-07-09 22:16:00,2.07593,2.07676,2.07028,2.07344,5880000.0
2008-07-09 22:17:00,2.07368,2.07587,2.07061,2.07386,8500000.0
2008-07-09 22:18:00,2.07519,2.07519,2.07204,2.07368,6630000.0
2008-07-09 22:19:00,2.07547,2.07609,2.07383,2.07609,7000000.0
2008-07-09 22:20:00,2.07578,2.07612,2.06985,2.07597,14130000.0
2008-07-09 22:21:00,2.07595,2.07595,2.07312,2.07312,14630000.0
2008-07-09 22:22:00,2.07399,2.07556,2.07274,2.07479,6000000.0
2008-07-09 22:23:00,2.07579,2.07697,2.07517,2.07692,7000000.0
2008-07-09 22:24:00,2.07537,2.07702,2.07195,2.07561,5130000.0
2008-07-09 22:25:00,2.07657,2.07657,2.07201,2.07463,6000000.0
2008-07-09 22:26:00,2.07509,2.07612,2.0742,2.0742,5630000.0
2008-07-09 22:27:00,2.07554,2.07706,2.07327,2.07598,8380000.0
2008-07-09 22:28:00,2.07419,2.07633,2.07266,2.07549,11250000.0
2008-07-09 22:29:00,2.07459,2.07717,2.07197,2.07565,5750000.0
2008-07-09 22:30:00,2.07569,2.07569,2.07172,2.07386,10250000.0
2008-07-09 22:31:00,2.07437,2.07605,2.07437,2.07605,7500000.0
2008-07-09 22:32:00,2.07208,2.07587,2.07208,2.07527,9500000.0
2008-07-09 22:33:00,2.0739,2.07628,2.07142,2.07417,8380000.0
2008-07-09 22:34:00,2.07261,2.07571,2.07166,2.07265,7000000.0
2008-07-09 22:35:00,2.07579,2.07662,2.07288,2.07357,7380000.0
2008-07-09 22:36:00,2.07594,2.07594,2.06997,2.07533,5880000.0
2008-07-09 22:37:00,2.07114,2.07582,2.07114,2.07528,11500000.0
2008-07-09 22:38:00,2.07439,2.07632,2.07162,2.07622,16750000.0
2008-07-09 22:39:00,2.07277,2.07619,2.07206,2.07565,12250000.0
2008-07-09 22:40:00,2.07628,2.07628,2.07435,2.07457,6500000.0
2008-07-09 22:41:00,2.07606,2.07606,2.07158,2.07493,10250000.0
2008-07-09 22:42:00,2.07665,2.07665,2.07478,2.07589,8250000.0
2008-07-09 22:43:00,2.07481,2.07589,2.07253,2.07411,15250000.0
2008-07-09 22:44:00,2.07561,2.07593,2.07238,2.07538,6250000.0
2008-07-09 22:45:00,2.07651,2.07663,2.07287,2.07517,10750000.0
2008-07-09 22:46:00,2.07273,2.07607,2.07273,2.07602,6000000.0
2008-07-09 22:47:00,2.07469,2.07524,2.07303,2.07438,13500000.0
2008-07-09 22:48:00,2.07571,2.07641,2.07476,2.0757,11880000.0
2008-07-09 22:49:00,2.07497,2.07664,2.07496,2.0751,5750000.0
2008-07-09 22:50:00,2.07504,2.07688,2.07299,2.0761,11630000.0
2008-07-09 22:51:00,2.07485,2.07657,2.07282,2.07329,5750000.0
2008-07-09 22:52:00,2.07635,2.07707,2.07522,2.07679,7000000.0
2008-07-09 22:53:00,2.07578,2.07723,2.07346,2.07545,11630000.0
2008-07-09 22:54:00,2.07373,2.07618,2.07098,2.07482,11500000.0
2008-07-09 22:55:00,2.07617,2.07688,2.07009,2.07527,8500000.0
2008-07-09 22:56:00,2.07545,2.07652,2.07545,2.07652,5250000.0
2008-07-09 22:57:00,2.07539,2.07684,2.07511,2.07684,7750000.0
2008-07-09 22:58:00,2.07498,2.07644,2.07492,2.07632,6500000.0
2008-07-09 22:59:00,2.07359,2.07724,2.07274,2.0751,9880000.0
2008-07-09 23:00:00,2.07741,2.07741,2.0737,2.07592,9250000.0
2008-07-09 23:01:00,2.0716,2.0763,2.0716,2.0763,9500000.0
2008-07-09 23:02:00,2.07664,2.07664,2.07227,2.07484,7130000.0
2008-07-09 23:03:00,2.07651,2.0768,2.07382,2.0768,8000000.0
2008-07-09 23:04:00,2.07285,2.0772,2.07285,2.0772,6250000.0
2008-07-09 23:05:00,2.07706,2.07706,2.07445,2.07587,9500000.0
2008-07-09 23:06:00,2.07644,2.07644,2.07337,2.07454,8750000.0
2008-07-09 23:07:00,2.07675,2.07675,2.07126,2.07568,8000000.0
2008-07-09 23:08:00,2.07341,2.07659,2.07323,2.07552,6750000.0
2008-07-09 23:09:00,2.07475,2.0772,2.07344,2.07624,7500000.0
2008-07-09 23:10:00,2.07488,2.07658,2.07388,2.07398,9750000.0
2008-07-09 23:11:00,2.07431,2.07619,2.07009,2.07601,6750000.0
2008-07-09 23:12:00,2.07168,2.07455,2.07093,2.07093,10250000.0
2008-07-09 23:13:00,2.07463,2.07664,2.07436,2.07607,11000000.0
2008-07-09 23:14:00,2.07455,2.07618,2.07163,2.075,7250000.0
2008-07-09 23:15:00,2.07628,2.07628,2.07315,2.074,8750000.0
2008-07-09 23:16:00,2.07616,2.07665,2.07387,2.07624,6250000.0
2008-07-09 23:17:00,2.0721,2.07677,2.0721,2.07467,8500000.0
2008-07-09 23:18:00,2.07494,2.07656,2.07247,2.07616,12750000.0
2008-07-09 23:19:00,2.07679,2.07679,2.07341,2.07621,8380000.0
2008-07-09 23:20:00,2.07195,2.07694,2.0714,2.07599,7000000.0
2008-07-09 23:21:00,2.07557,2.076,2.07364,2.07469,5130000.0
2008-07-09 23:22:00,2.07472,2.07637,2.07393,2.07626,7380000.0
2008-07-09 23:23:00,2.07176,2.07651,2.07176,2.07607,9000000.0
2008-07-09 23:24:00,2.07527,2.07712,2.07248,2.07692,8500000.0
2008-07-09 23:25:00,2.07179,2.07719,2.06966,2.07001,11750000.0
2008-07-09 23:26:00,2.07395,2.07601,2.06866,2.07595,7500000.0
2008-07-09 23:27:00,2.07505,2.07643,2.07483,2.07643,5750000.0
2008-07-09 23:28:00,2.07002,2.07558,2.07002,2.07327,8000000.0
2008-07-09 23:29:00,2.0761,2.0761,2.07069,2.07427,9760000.0
2008-07-09 23:30:00,2.07559,2.07659,2.07477,2.07639,10750000.0
2008-07-09 23:31:00,2.0735,2.07569,2.07123,2.07563,11250000.0
2008-07-09 23:32:00,2.07424,2.07565,2.07314,2.07565,7750000.0
2008-07-09 23:33:00,2.07218,2.07606,2.07218,2.07454,9750000.0
2008-07-09 23:34:00,2.07414,2.07662,2.07169,2.07536,7500000.0
2008-07-09 23:35:00,2.07423,2.07619,2.07326,2.07425,8250000.0
2008-07-09 23:36:00,2.07547,2.07567,2.07239,2.07529,9380000.0
2008-07-09 23:37:00,2.07379,2.07532,2.0731,2.07457,8000000.0
2008-07-09 23:38:00,2.07616,2.07616,2.0742,2.07549,10630000.0
2008-07-09 23:39:00,2.07654,2.07654,2.07271,2.07587,6250000.0
2008-07-09 23:40:00,2.07429,2.07628,2.07232,2.07628,9750000.0
2008-07-09 23:41:00,2.07625,2.07644,2.07258,2.07423,13500000.0
2008-07-09 23:42:00,2.07528,2.07561,2.07478,2.07488,6130000.0
2008-07-09 23:43:00,2.07193,2.07539,2.07193,2.07521,8380000.0
2008-07-09 23:44:00,2.07332,2.0763,2.07332,2.0763,8500000.0
2008-07-09 23:45:00,2.07405,2.07643,2.07142,2.07643,8750000.0
2008-07-09 23:46:00,2.07189,2.07588,2.06925,2.07463,14630000.0
2008-07-09 23:47:00,2.07695,2.07695,2.07192,2.07531,8380000.0
2008-07-09 23:48:00,2.07573,2.07645,2.07386,2.07386,10250000.0
2008-07-09 23:49:00,2.07544,2.07544,2.07004,2.0703,8630000.0
2008-07-09 23:50:00,2.07213,2.07539,2.07211,2.07439,7500000.0
2008-07-09 23:51:00,2.07597,2.07694,2.07593,2.07694,10750000.0
2008-07-09 23:52:00,2.07559,2.07616,2.0732,2.07488,6130000.0
2008-07-09 23:53:00,2.07368,2.07644,2.07368,2.07581,14880000.0
2008-07-09 23:54:00,2.0743,2.07639,2.0743,2.07629,7500000.0
2008-07-09 23:55:00,2.0723,2.07606,2.0723,2.07606,4500000.0
2008-07-09 23:56:00,2.07548,2.07732,2.07383,2.07543,10000000.0
2008-07-09 23:57:00,2.07637,2.07762,2.07568,2.07568,6250000.0
2008-07-09 23:58:00,2.07715,2.07715,2.07309,2.0755,11880000.0
2008-07-09 23:59:00,2.07581,2.07733,2.07209,2.0771,7000000.0
2008-07-10 00:00:00,2.07493,2.07493,2.06931,2.07452,7000000.0
2008-07-10 00:01:00,2.07467,2.07682,2.07276,2.07682,6500000.0
2008-07-10 00:02:00,2.07394,2.07551,2.07151,2.07541,7380000.0
2008-07-10 00:03:00,2.07651,2.07651,2.07256,2.07421,7250000.0
2008-07-10 00:04:00,2.07592,2.0767,2.07246,2.07538,14500000.0
2008-07-10 00:05:00,2.07728,2.07828,2.07411,2.07679,7750000.0
2008-07-10 00:06:00,2.07625,2.07625,2.07113,2.07437,8500000.0
2008-07-10 00:07:00,2.07163,2.07658,2.07163,2.07444,8130000.0
2008-07-10 00:08:00,2.0715,2.07597,2.0715,2.07597,7500000.0
2008-07-10 00:09:00,2.07271,2.07659,2.07271,2.07323,8500000.0
2008-07-10 00:10:00,2.07464,2.07587,2.07325,2.07587,8500000.0
2008-07-10 00:11:00,2.07689,2.07716,2.0736,2.07633,8000000.0
2008-07-10 00:12:00,2.07594,2.07696,2.0728,2.07696,6750000.0
2008-07-10 00:13:00,2.075,2.07674,2.07477,2.07586,7630000.0
2008-07-10 00:14:00,2.07518,2.07682,2.07492,2.07619,6250000.0
2008-07-10 00:15:00,2.07545,2.07708,2.07352,2.07664,6250000.0
2008-07-10 00:16:00,2.07452,2.0764,2.07452,2.0764,7260000.0
2008-07-10 00:17:00,2.07579,2.07647,2.07446,2.07446,9380000.0
2008-07-10 00:18:00,2.07321,2.07606,2.07321,2.07392,8250000.0
2008-07-10 00:19:00,2.07735,2.0782,2.07341,2.07341,11000000.0
2008-07-10 00:20:00,2.07488,2.0774,2.07456,2.07644,14880000.0
2008-07-10 00:21:00,2.07468,2.07692,2.07454,2.07692,6250000.0
2008-07-10 00:22:00,2.07662,2.07702,2.0753,2.07616,9250000.0
2008-07-10 00:23:00,2.07575,2.07696,2.07329,2.07696,7000000.0
2008-07-10 00:24:00,2.0765,2.0765,2.07442,2.07604,6000000.0
2008-07-10 00:25:00,2.07463,2.07693,2.07156,2.07477,8000000.0
2008-07-10 00:26:00,2.07626,2.07742,2.07302,2.07302,9500000.0
2008-07-10 00:27:00,2.07596,2.07679,2.07428,2.07475,12250000.0
2008-07-10 00:28:00,2.07595,2.07709,2.07288,2.07559,10130000.0
2008-07-10 00:29:00,2.0771,2.0771,2.07273,2.07623,12000000.0
2008-07-10 00:30:00,2.07603,2.07721,2.07568,2.07569,7750000.0
2008-07-10 00:31:00,2.0766,2.07668,2.07573,2.07623,8000000.0
2008-07-10 00:32:00,2.07312,2.07619,2.0716,2.07593,8750000.0
2008-07-10 00:33:00,2.07508,2.07714,2.07508,2.07667,6250000.0
2008-07-10 00:34:00,2.07398,2.07605,2.0717,2.07605,6750000.0
2008-07-10 00:35:00,2.07462,2.07704,2.0715,2.0731,17000000.0
2008-07-10 00:36:00,2.07738,2.07754,2.0714,2.07488,7750000.0
2008-07-10 00:37:00,2.07013,2.07701,2.07013,2.07641,9000000.0
2008-07-10 00:38:00,2.07482,2.0769,2.07378,2.07672,9500000.0
2008-07-10 00:39:00,2.07521,2.07625,2.0736,2.07501,7750000.0
2008-07-10 00:40:00,2.0755,2.07672,2.07538,2.07662,5750000.0
2008-07-10 00:41:00,2.07513,2.07582,2.07397,2.07418,5880000.0
2008-07-10 00:42:00,2.07605,2.07689,2.07264,2.07625,8500000.0
2008-07-10 00:43:00,2.07326,2.07745,2.07326,2.07472,8500000.0
2008-07-10 00:44:00,2.07477,2.07712,2.07213,2.0743,11000000.0
2008-07-10 00:45:00,2.07633,2.07633,2.07149,2.07404,5750000.0
2008-07-10 00:46:00,2.07397,2.07719,2.07397,2.07672,11500000.0
2008-07-10 00:47:00,2.07613,2.07635,2.07064,2.07094,7880000.0
2008-07-10 00:48:00,2.07297,2.07716,2.07257,2.07537,9500000.0
2008-07-10 00:49:00,2.07562,2.07654,2.07355,2.07355,11880000.0
2008-07-10 00:50:00,2.07682,2.07719,2.07546,2.07546,8500000.0
2008-07-10 00:51:00,2.07517,2.07761,2.07314,2.07447,10000000.0
2008-07-10 00:52:00,2.07414,2.07536,2.07288,2.07461,7500000.0
2008-07-10 00:53:00,2.07444,2.0771,2.07048,2.07386,10630000.0
2008-07-10 00:54:00,2.07455,2.07609,2.07094,2.07233,7250000.0
2008-07-10 00:55:00,2.07397,2.07633,2.07397,2.07437,7250000.0
2008-07-10 00:56:00,2.07444,2.075,2.07039,2.07039,9750000.0
2008-07-10 00:57:00,2.07511,2.0771,2.07501,2.0771,6250000.0
2008-07-10 00:58:00,2.07672,2.07672,2.07243,2.075,15380000.0
2008-07-10 00:59:00,2.07595,2.07685,2.07179,2.07631,7250000.0
2008-07-10 01:00:00,2.07727,2.07753,2.07311,2.07753,8500000.0
2008-07-10 01:01:00,2.07754,2.07754,2.07395,2.07718,6000000.0
2008-07-10 01:02:00,2.07601,2.07778,2.07362,2.07561,11000000.0
2008-07-10 01:03:00,2.07546,2.07734,2.07374,2.07514,10880000.0
2008-07-10 01:04:00,2.07583,2.07745,2.07583,2.07664,12750000.0
2008-07-10 01:05:00,2.07531,2.07746,2.07355,2.07459,5500000.0
2008-07-10 01:06:00,2.0757,2.07688,2.07555,2.07555,5500000.0
2008-07-10 01:07:00,2.07741,2.07741,2.0738,2.0738,10130000.0
2008-07-10 01:08:00,2.07821,2.07822,2.07637,2.07819,8380000.0
2008-07-10 01:09:00,2.07614,2.07792,2.07322,2.07792,5500000.0
2008-07-10 01:10:00,2.07642,2.07683,2.07506,2.07506,8000000.0
2008-07-10 01:11:00,2.07556,2.07734,2.07227,2.07734,15380000.0
2008-07-10 01:12:00,2.07493,2.07691,2.07493,2.07543,9380000.0
2008-07-10 01:13:00,2.076,2.07737,2.07301,2.07301,8130000.0
2008-07-10 01:14:00,2.07768,2.07768,2.07146,2.07691,6500000.0
2008-07-10 01:15:00,2.07516,2.07578,2.07428,2.07532,9000000.0
2008-07-10 01:16:00,2.07701,2.07785,2.07456,2.07627,8500000.0
2008-07-10 01:17:00,2.07708,2.07751,2.07354,2.07697,10000000.0
2008-07-10 01:18:00,2.07428,2.07644,2.07208,2.07236,8630000.0
2008-07-10 01:19:00,2.07524,2.07812,2.07524,2.07632,9130000.0
2008-07-10 01:20:00,2.07424,2.07693,2.07424,2.07575,6380000.0
2008-07-10 01:21:00,2.07451,2.07619,2.072,2.07414,8000000.0
2008-07-10 01:22:00,2.0776,2.07811,2.07294,2.07543,5890000.0
2008-07-10 01:23:00,2.07468,2.07774,2.0717,2.07715,8250000.0
2008-07-10 01:24:00,2.07383,2.07703,2.07326,2.07326,5500000.0
2008-07-10 01:25:00,2.07455,2.07764,2.07246,2.07546,10250000.0
2008-07-10 01:27:00,2.07507,2.07739,2.07461,2.07541,12380000.0
2008-07-10 01:28:00,2.0755,2.07726,2.07321,2.07628,14250000.0
2008-07-10 01:29:00,2.07687,2.07687,2.07493,2.07681,10750000.0
2008-07-10 01:30:00,2.07653,2.07653,2.07057,2.07057,6750000.0
2008-07-10 01:31:00,2.07717,2.07717,2.07345,2.07708,7000000.0
2008-07-10 01:32:00,2.07568,2.07712,2.07223,2.07539,19000000.0
2008-07-10 01:33:00,2.07603,2.07715,2.07407,2.07592,5500000.0
2008-07-10 01:34:00,2.07248,2.07691,2.07248,2.07492,6000000.0
2008-07-10 01:35:00,2.07515,2.07722,2.07318,2.07489,8250000.0
2008-07-10 01:36:00,2.07583,2.07763,2.07545,2.07545,9630000.0
2008-07-10 01:37:00,2.07755,2.07755,2.07566,2.07754,5630000.0
2008-07-10 01:38:00,2.07743,2.07775,2.07622,2.0775,7000000.0
2008-07-10 01:39:00,2.07651,2.07723,2.07287,2.07693,7750000.0
2008-07-10 01:40:00,2.07662,2.07668,2.07354,2.07354,12000000.0
2008-07-10 01:41:00,2.07652,2.07665,2.07173,2.07665,12500000.0
2008-07-10 01:42:00,2.07543,2.07698,2.07165,2.07198,6750000.0
2008-07-10 01:43:00,2.07532,2.07588,2.07083,2.07502,9380000.0
2008-07-10 01:44:00,2.07699,2.07721,2.07095,2.07555,19000000.0
2008-07-10 01:45:00,2.07725,2.07768,2.07205,2.07768,12140000.0
2008-07-10 01:46:00,2.0759,2.0759,2.07182,2.0719,8750000.0
2008-07-10 01:47:00,2.07773,2.07773,2.07657,2.07709,10750000.0
2008-07-10 01:48:00,2.07413,2.07722,2.07413,2.07533,9000000.0
2008-07-10 01:49:00,2.07661,2.07661,2.07527,2.07538,11500000.0
2008-07-10 01:50:00,2.0734,2.07804,2.0729,2.07554,13000000.0
2008-07-10 01:51:00,2.07704,2.07704,2.07503,2.07681,7500000.0
2008-07-10 01:52:00,2.0767,2.0767,2.07201,2.07526,10130000.0
2008-07-10 01:53:00,2.07338,2.0764,2.07316,2.07316,9250000.0
2008-07-10 01:54:00,2.07572,2.07727,2.07439,2.07549,6000000.0
2008-07-10 01:55:00,2.07259,2.07598,2.07213,2.07553,14130000.0
2008-07-10 01:56:00,2.0753,2.07727,2.07373,2.07727,9000000.0
2008-07-10 01:57:00,2.07556,2.07721,2.07296,2.0765,16380000.0
2008-07-10 01:58:00,2.0759,2.07722,2.07212,2.07479,7630000.0
2008-07-10 02:00:00,2.07581,2.07805,2.07316,2.07712,8130000.0
2008-07-10 02:01:00,2.07609,2.07703,2.07609,2.07697,6750000.0
2008-07-10 02:02:00,2.07715,2.07782,2.07643,2.07739,8630000.0
2008-07-10 02:03:00,2.07655,2.07726,2.07408,2.07646,7500000.0
2008-07-10 02:04:00,2.077,2.07762,2.07407,2.07407,17130000.0
2008-07-10 02:05:00,2.07676,2.07756,2.074,2.07605,10380000.0
2008-07-10 02:06:00,2.07433,2.07772,2.07433,2.07711,7130000.0
2008-07-10 02:07:00,2.07692,2.07692,2.07484,2.07533,8130000.0
2008-07-10 02:08:00,2.07552,2.0769,2.07435,2.07629,6250000.0
2008-07-10 02:09:00,2.07707,2.07707,2.07222,2.07429,19750000.0
2008-07-10 02:10:00,2.07521,2.07727,2.07399,2.07727,5750000.0
2008-07-10 02:11:00,2.07779,2.07779,2.07239,2.07743,12500000.0
2008-07-10 02:12:00,2.07637,2.07752,2.07315,2.0774,9250000.0
2008-07-10 02:13:00,2.07482,2.07747,2.07482,2.07612,13130000.0
2008-07-10 02:14:00,2.07561,2.07874,2.07561,2.07689,10750000.0
2008-07-10 02:15:00,2.07774,2.07774,2.07503,2.07503,6260000.0
2008-07-10 02:16:00,2.07389,2.07713,2.07356,2.07502,5500000.0
2008-07-10 02:17:00,2.07722,2.07759,2.07627,2.07719,5250000.0
2008-07-10 02:18:00,2.07249,2.07775,2.07249,2.07775,6000000.0
2008-07-10 02:19:00,2.07793,2.07793,2.07568,2.0758,6250000.0
2008-07-10 02:20:00,2.07632,2.07786,2.07375,2.07782,10250000.0
2008-07-10 02:21:00,2.0772,2.07794,2.07606,2.07794,5500000.0
2008-07-10 02:22:00,2.07701,2.07701,2.07239,2.07518,12380000.0
2008-07-10 02:23:00,2.07384,2.07712,2.07384,2.07712,7630000.0
2008-07-10 02:24:00,2.07678,2.07678,2.07149,2.07149,5250000.0
2008-07-10 02:25:00,2.07732,2.07732,2.07167,2.07533,6750000.0
2008-07-10 02:26:00,2.07672,2.07672,2.07493,2.07625,9250000.0
2008-07-10 02:27:00,2.07387,2.07602,2.07067,2.07384,7500000.0
2008-07-10 02:28:00,2.07544,2.07719,2.07246,2.07368,9380000.0
2008-07-10 02:29:00,2.07471,2.07689,2.07289,2.07436,8500000.0
2008-07-10 02:30:00,2.07321,2.07751,2.07321,2.07751,12130000.0
2008-07-10 02:31:00,2.07672,2.07782,2.07593,2.07781,6250000.0
2008-07-10 02:32:00,2.0745,2.07814,2.073,2.073,9630000.0
2008-07-10 02:33:00,2.07687,2.07687,2.07333,2.07668,6250000.0
2008-07-10 02:34:00,2.07398,2.07692,2.07159,2.0751,10500000.0
2008-07-10 02:35:00,2.07341,2.07774,2.07218,2.07218,9250000.0
2008-07-10 02:36:00,2.07653,2.07684,2.07181,2.07504,11630000.0
2008-07-10 02:37:00,2.06859,2.076,2.06859,2.07074,15250000.0
2008-07-10 02:38:00,2.07509,2.07709,2.0743,2.07709,12250000.0
2008-07-10 02:39:00,2.07705,2.07721,2.07267,2.07721,11880000.0
2008-07-10 02:40:00,2.07527,2.07779,2.07527,2.07779,10500000.0
2008-07-10 02:41:00,2.07782,2.07802,2.07401,2.07401,7000000.0
2008-07-10 02:42:00,2.07845,2.07845,2.07239,2.07751,7630000.0
2008-07-10 02:43:00,2.07605,2.07781,2.07319,2.07781,11750000.0
2008-07-10 02:44:00,2.0767,2.07768,2.07341,2.0773,10000000.0
2008-07-10 02:45:00,2.07332,2.07699,2.0732,2.07518,8500000.0
2008-07-10 02:46:00,2.07544,2.07762,2.07359,2.07689,9000000.0
2008-07-10 02:47:00,2.07852,2.07852,2.07542,2.07754,8250000.0
2008-07-10 02:48:00,2.07676,2.07742,2.07561,2.07685,5750000.0
2008-07-10 02:49:00,2.07614,2.07823,2.07578,2.07621,7250000.0
2008-07-10 02:50:00,2.07773,2.07773,2.07321,2.0776,9000000.0
2008-07-10 02:51:00,2.07715,2.07726,2.07423,2.07726,13500000.0
2008-07-10 02:52:00,2.07812,2.0783,2.0739,2.07826,12010000.0
2008-07-10 02:53:00,2.07807,2.07807,2.07577,2.07577,8890000.0
2008-07-10 02:54:00,2.07662,2.07896,2.07324,2.07578,8500000.0
2008-07-10 02:55:00,2.07684,2.07702,2.06885,2.07702,15630000.0
2008-07-10 02:56:00,2.07639,2.07658,2.06913,2.07658,14880000.0
2008-07-10 02:57:00,2.07442,2.07764,2.07194,2.07336,11760000.0
2008-07-10 02:58:00,2.07746,2.07746,2.07597,2.07668,8500000.0
2008-07-10 02:59:00,2.07347,2.07679,2.07347,2.07616,7250000.0
2008-07-10 03:00:00,2.07608,2.07736,2.07551,2.07705,9130000.0
2008-07-10 03:01:00,2.0742,2.07739,2.07408,2.07739,11000000.0
2008-07-10 03:02:00,2.07813,2.07813,2.07512,2.07529,7500000.0
2008-07-10 03:03:00,2.07735,2.07795,2.07319,2.07773,11880000.0
2008-07-10 03:04:00,2.07337,2.07774,2.07337,2.07607,8130000.0
2008-07-10 03:05:00,2.07742,2.07756,2.0738,2.07756,5880000.0
2008-07-10 03:06:00,2.07574,2.07853,2.07416,2.07797,18250000.0
2008-07-10 03:07:00,2.07562,2.07747,2.07271,2.07547,6250000.0
2008-07-10 03:08:00,2.07576,2.07791,2.07333,2.0771,15380000.0
2008-07-10 03:09:00,2.07629,2.07796,2.07376,2.07658,5250000.0
2008-07-10 03:10:00,2.07733,2.07815,2.07533,2.07694,5500000.0
2008-07-10 03:11:00,2.07632,2.07632,2.07126,2.07154,7750000.0
2008-07-10 03:12:00,2.07629,2.07829,2.07581,2.07581,7500000.0
2008-07-10 03:13:00,2.07558,2.07793,2.07479,2.07785,9380000.0
2008-07-10 03:14:00,2.07839,2.07889,2.07417,2.07713,10380000.0
2008-07-10 03:15:00,2.07592,2.07724,2.07119,2.07119,5250000.0
2008-07-10 03:16:00,2.0764,2.07831,2.07415,2.07415,8750000.0
2008-07-10 03:17:00,2.07693,2.0784,2.07438,2.07664,8500000.0
2008-07-10 03:18:00,2.07632,2.07794,2.07407,2.07794,5250000.0
2008-07-10 03:19:00,2.07854,2.07855,2.07411,2.07855,10000000.0
2008-07-10 03:20:00,2.07254,2.07735,2.07254,2.07662,6500000.0
2008-07-10 03:21:00,2.07893,2.0797,2.07455,2.07699,7750000.0
2008-07-10 03:22:00,2.07984,2.07984,2.07678,2.07811,7000000.0
2008-07-10 03:23:00,2.07886,2.07915,2.07762,2.07773,6250000.0
2008-07-10 03:24:00,2.07679,2.07948,2.0743,2.07861,8130000.0
2008-07-10 03:25:00,2.07727,2.07846,2.07388,2.07835,5750000.0
2008-07-10 03:26:00,2.07589,2.07781,2.07492,2.07636,10760000.0
2008-07-10 03:27:00,2.07821,2.07919,2.0743,2.07919,14000000.0
2008-07-10 03:28:00,2.07873,2.07873,2.07329,2.07438,7250000.0
2008-07-10 03:29:00,2.077,2.07796,2.0728,2.07796,8500000.0
2008-07-10 03:30:00,2.07671,2.07825,2.07181,2.07733,14750000.0
2008-07-10 03:31:00,2.07694,2.07747,2.0745,2.07576,7750000.0
2008-07-10 03:32:00,2.07625,2.07726,2.0738,2.07403,8500000.0
2008-07-10 03:33:00,2.07732,2.07732,2.07238,2.07238,6500000.0
2008-07-10 03:34:00,2.07378,2.07672,2.07378,2.07457,9750000.0
2008-07-10 03:35:00,2.07502,2.07663,2.07409,2.07663,7250000.0
2008-07-10 03:36:00,2.07343,2.07607,2.07299,2.07607,10630000.0
2008-07-10 03:37:00,2.07747,2.07747,2.07518,2.07606,5250000.0
2008-07-10 03:38:00,2.07698,2.07698,2.07079,2.07625,5750000.0
2008-07-10 03:39:00,2.07443,2.07767,2.07381,2.07381,9000000.0
2008-07-10 03:40:00,2.07542,2.07691,2.07336,2.07691,8750000.0
2008-07-10 03:41:00,2.07822,2.07822,2.07473,2.07686,5250000.0
2008-07-10 03:42:00,2.07354,2.07724,2.07309,2.07502,6250000.0
2008-07-10 03:43:00,2.07471,2.0769,2.07436,2.07436,6750000.0
2008-07-10 03:44:00,2.07558,2.07766,2.07558,2.07766,9000000.0
2008-07-10 03:45:00,2.07666,2.07722,2.07375,2.0757,8250000.0
2008-07-10 03:46:00,2.07787,2.07893,2.0746,2.07767,12500000.0
2008-07-10 03:47:00,2.07612,2.0778,2.07536,2.07589,9880000.0
2008-07-10 03:48:00,2.07589,2.07808,2.07422,2.07781,14130000.0
2008-07-10 03:49:00,2.07668,2.07863,2.07479,2.07768,5500000.0
2008-07-10 03:50:00,2.07795,2.07889,2.07518,2.07536,7500000.0
2008-07-10 03:51:00,2.07636,2.07835,2.07441,2.0763,7750000.0
2008-07-10 03:52:00,2.07837,2.07837,2.07178,2.07393,6750000.0
2008-07-10 03:53:00,2.07597,2.07767,2.07171,2.07767,9010000.0
2008-07-10 03:54:00,2.0774,2.0774,2.06944,2.07696,13500000.0
2008-07-10 03:55:00,2.07573,2.0774,2.07458,2.07589,12630000.0
2008-07-10 03:56:00,2.07763,2.07791,2.07464,2.07511,8250000.0
2008-07-10 03:57:00,2.07707,2.07942,2.07646,2.07854,9000000.0
2008-07-10 03:58:00,2.07502,2.07846,2.07502,2.07619,9500000.0
2008-07-10 03:59:00,2.07574,2.07906,2.07574,2.07699,8750000.0
2008-07-10 04:00:00,2.07722,2.07817,2.07512,2.07817,12630000.0
2008-07-10 04:01:00,2.07538,2.0762,2.07271,2.07604,4000000.0
2008-07-10 04:02:00,2.07829,2.07881,2.07382,2.07638,11510000.0
2008-07-10 04:03:00,2.07368,2.079,2.07368,2.07625,7750000.0
2008-07-10 04:04:00,2.0742,2.07861,2.07386,2.07681,11880000.0
2008-07-10 04:05:00,2.079,2.079,2.07512,2.07641,10130000.0
2008-07-10 04:06:00,2.07426,2.07777,2.0735,2.07728,6500000.0
2008-07-10 04:07:00,2.07817,2.07903,2.07394,2.0767,12880000.0
2008-07-10 04:08:00,2.07638,2.07789,2.07372,2.07679,5630000.0
2008-07-10 04:09:00,2.07654,2.07829,2.07268,2.07796,7000000.0
2008-07-10 04:10:00,2.07735,2.07735,2.07243,2.07384,9630000.0
2008-07-10 04:11:00,2.078,2.078,2.07494,2.07509,7500000.0
2008-07-10 04:12:00,2.0778,2.0778,2.07292,2.07569,7500000.0
2008-07-10 04:13:00,2.07695,2.07843,2.07641,2.07677,5880000.0
2008-07-10 04:14:00,2.07637,2.078,2.07448,2.07448,6250000.0
2008-07-10 04:15:00,2.07368,2.07708,2.07292,2.07593,5500000.0
2008-07-10 04:16:00,2.07626,2.07734,2.07472,2.07734,6500000.0
2008-07-10 04:17:00,2.07615,2.07848,2.07292,2.07783,9250000.0
2008-07-10 04:18:00,2.07786,2.07858,2.07492,2.07788,5500000.0
2008-07-10 04:19:00,2.07905,2.07905,2.07532,2.0777,6880000.0
2008-07-10 04:20:00,2.07732,2.07802,2.07415,2.07415,9000000.0
2008-07-10 04:21:00,2.07724,2.07799,2.07553,2.07799,7500000.0
2008-07-10 04:22:00,2.07689,2.07787,2.07413,2.07787,11630000.0
2008-07-10 04:23:00,2.07788,2.07812,2.07412,2.07798,8380000.0
2008-07-10 04:24:00,2.07538,2.07785,2.07384,2.07785,10000000.0
2008-07-10 04:25:00,2.07819,2.07912,2.0738,2.07587,9500000.0
2008-07-10 04:26:00,2.07559,2.07706,2.07185,2.07706,7130000.0
2008-07-10 04:27:00,2.07619,2.07655,2.07388,2.07655,5760000.0
2008-07-10 04:28:00,2.0759,2.0777,2.07325,2.07572,10500000.0
2008-07-10 04:29:00,2.07656,2.07804,2.0733,2.0733,8250000.0
2008-07-10 04:30:00,2.07796,2.07796,2.07548,2.07548,8000000.0
2008-07-10 04:31:00,2.0765,2.07746,2.07343,2.07746,9000000.0
2008-07-10 04:32:00,2.07588,2.07702,2.07588,2.07612,8250000.0
2008-07-10 04:33:00,2.07369,2.07764,2.07369,2.07744,6250000.0
2008-07-10 04:34:00,2.07624,2.07824,2.07409,2.07736,6250000.0
2008-07-10 04:35:00,2.07786,2.07794,2.07233,2.07589,10000000.0
2008-07-10 04:36:00,2.07746,2.07829,2.07238,2.07624,9500000.0
2008-07-10 04:37:00,2.07741,2.07788,2.07319,2.07736,9250000.0
2008-07-10 04:38:00,2.07612,2.07756,2.07357,2.07357,8500000.0
2008-07-10 04:39:00,2.07789,2.07789,2.07388,2.0775,9130000.0
2008-07-10 04:40:00,2.07606,2.0776,2.07407,2.0776,6750000.0
2008-07-10 04:41:00,2.07525,2.07762,2.07525,2.07725,6250000.0
2008-07-10 04:42:00,2.07748,2.07801,2.07612,2.07801,6500000.0
2008-07-10 04:43:00,2.07742,2.07765,2.07402,2.07402,7250000.0
2008-07-10 04:44:00,2.07804,2.07822,2.07353,2.07353,6250000.0
2008-07-10 04:45:00,2.07517,2.07694,2.07256,2.07444,7130000.0
2008-07-10 04:46:00,2.07633,2.07745,2.07401,2.07695,8130000.0
2008-07-10 04:47:00,2.0776,2.07777,2.07073,2.07576,11130000.0
2008-07-10 04:48:00,2.07419,2.077,2.07404,2.07687,5250000.0
2008-07-10 04:49:00,2.07632,2.07783,2.07596,2.07783,7750000.0
2008-07-10 04:50:00,2.07801,2.07873,2.0723,2.07545,7000000.0
2008-07-10 04:51:00,2.07747,2.07747,2.07327,2.07598,14000000.0
2008-07-10 04:52:00,2.07368,2.07551,2.07197,2.07368,7500000.0
2008-07-10 04:53:00,2.07751,2.07763,2.07389,2.07389,11000000.0
2008-07-10 04:54:00,2.07769,2.07769,2.07247,2.0743,5250000.0
2008-07-10 04:55:00,2.07788,2.07833,2.07362,2.07791,9000000.0
2008-07-10 04:56:00,2.07749,2.07753,2.07407,2.07749,9750000.0
2008-07-10 04:57:00,2.0717,2.07743,2.0717,2.07743,8250000.0
2008-07-10 04:59:00,2.07819,2.0782,2.0749,2.0782,6750000.0
2008-07-10 05:00:00,2.07553,2.07701,2.07418,2.07578,6000000.0
2008-07-10 05:01:00,2.0733,2.07753,2.07133,2.07753,10000000.0
2008-07-10 05:02:00,2.07553,2.07765,2.07271,2.0759,7000000.0
2008-07-10 05:03:00,2.0771,2.07738,2.07251,2.07718,7500000.0
2008-07-10 05:04:00,2.07575,2.07745,2.07379,2.077,6250000.0
2008-07-10 05:05:00,2.07749,2.07749,2.07378,2.07715,9250000.0
2008-07-10 05:06:00,2.07579,2.07815,2.07234,2.07687,8250000.0
2008-07-10 05:07:00,2.07806,2.07931,2.07596,2.07596,5500000.0
2008-07-10 05:08:00,2.07831,2.07838,2.07397,2.07397,10500000.0
2008-07-10 05:09:00,2.07797,2.07798,2.07378,2.07737,8250000.0
2008-07-10 05:10:00,2.07754,2.07754,2.07335,2.07738,6750000.0
2008-07-10 05:11:00,2.07795,2.07795,2.07413,2.07413,8380000.0
2008-07-10 05:12:00,2.07852,2.07852,2.07395,2.07803,5750000.0
2008-07-10 05:13:00,2.07755,2.07841,2.07278,2.07713,5250000.0
2008-07-10 05:14:00,2.07634,2.07644,2.07435,2.07543,7380000.0
2008-07-10 05:15:00,2.07746,2.07755,2.07365,2.07733,6500000.0
2008-07-10 05:16:00,2.07697,2.077,2.06989,2.06989,8880000.0
2008-07-10 05:17:00,2.072,2.07819,2.072,2.07579,5750000.0
2008-07-10 05:18:00,2.07541,2.07542,2.07447,2.07542,6750000.0
2008-07-10 05:19:00,2.07755,2.0779,2.0763,2.07748,5250000.0
2008-07-10 05:20:00,2.07524,2.07973,2.07524,2.07647,6250000.0
2008-07-10 05:21:00,2.07619,2.07827,2.0749,2.07746,7750000.0
2008-07-10 05:22:00,2.0771,2.0778,2.07368,2.0778,8500000.0
2008-07-10 05:23:00,2.07749,2.07765,2.07474,2.07765,5250000.0
2008-07-10 05:24:00,2.07546,2.07725,2.07412,2.07718,7750000.0
2008-07-10 05:25:00,2.07526,2.07696,2.07181,2.07515,7750000.0
2008-07-10 05:26:00,2.07753,2.07753,2.07444,2.07716,9130000.0
2008-07-10 05:27:00,2.07625,2.07704,2.07539,2.07539,7000000.0
2008-07-10 05:28:00,2.07733,2.07793,2.07377,2.07484,7000000.0
2008-07-10 05:29:00,2.07595,2.07796,2.07406,2.07775,7380000.0
2008-07-10 05:30:00,2.07733,2.0781,2.07478,2.0781,9000000.0
2008-07-10 05:31:00,2.07613,2.07719,2.07444,2.07602,10000000.0
2008-07-10 05:32:00,2.07415,2.07802,2.07297,2.07639,6630000.0
2008-07-10 05:33:00,2.07737,2.07781,2.07541,2.07582,11000000.0
2008-07-10 05:34:00,2.07565,2.07749,2.07456,2.07456,6380000.0
2008-07-10 05:35:00,2.07845,2.07845,2.07516,2.07633,6250000.0
2008-07-10 05:36:00,2.07382,2.079,2.07382,2.079,7000000.0
2008-07-10 05:37:00,2.07609,2.07843,2.07482,2.07784,6750000.0
2008-07-10 05:38:00,2.07851,2.07851,2.077,2.07799,7750000.0
2008-07-10 05:39:00,2.07411,2.07825,2.07411,2.07825,9500000.0
2008-07-10 05:40:00,2.0756,2.07847,2.0756,2.07605,7000000.0
2008-07-10 05:41:00,2.07897,2.07897,2.07572,2.07604,7750000.0
2008-07-10 05:42:00,2.07673,2.07841,2.0729,2.07705,8500000.0
2008-07-10 05:43:00,2.07663,2.0774,2.07349,2.076,6000000.0
2008-07-10 05:45:00,2.07381,2.07768,2.07381,2.07691,10000000.0
2008-07-10 05:46:00,2.07558,2.07705,2.07479,2.07651,9750000.0
2008-07-10 05:47:00,2.07778,2.07778,2.07426,2.07514,5500000.0
2008-07-10 05:48:00,2.07657,2.07793,2.07403,2.07403,5630000.0
2008-07-10 05:49:00,2.07822,2.07822,2.07331,2.07634,11380000.0
2008-07-10 05:50:00,2.07802,2.07994,2.07555,2.07859,8750000.0
2008-07-10 05:51:00,2.07553,2.07813,2.07553,2.07813,6000000.0
2008-07-10 05:52:00,2.07731,2.07731,2.07368,2.07522,6500000.0
2008-07-10 05:53:00,2.07561,2.07561,2.07377,2.07377,6500000.0
2008-07-10 05:54:00,2.07254,2.07754,2.07254,2.07717,5500000.0
2008-07-10 05:55:00,2.07638,2.07833,2.07422,2.07422,8880000.0
2008-07-10 05:56:00,2.07782,2.07832,2.07438,2.07658,10630000.0
2008-07-10 05:57:00,2.07809,2.07825,2.07449,2.07792,6500000.0
2008-07-10 05:59:00,2.07715,2.07794,2.07506,2.07794,6500000.0
2008-07-10 06:00:00,2.07435,2.08038,2.07435,2.07539,9750000.0
2008-07-10 06:01:00,2.07786,2.07805,2.07603,2.07797,6750000.0
2008-07-10 06:02:00,2.07407,2.07786,2.07407,2.07575,7750000.0
2008-07-10 06:03:00,2.0729,2.07716,2.0729,2.07716,7000000.0
2008-07-10 06:04:00,2.07872,2.07872,2.07727,2.07814,8750000.0
2008-07-10 06:05:00,2.07775,2.07775,2.07443,2.07569,6750000.0
2008-07-10 06:06:00,2.0779,2.07853,2.0742,2.07753,6630000.0
2008-07-10 06:07:00,2.07637,2.07755,2.07405,2.07494,7000000.0
2008-07-10 06:08:00,2.07766,2.07816,2.07602,2.07661,7000000.0
2008-07-10 06:09:00,2.07876,2.07876,2.07369,2.07422,6010000.0
2008-07-10 06:11:00,2.0786,2.08051,2.07422,2.07768,10500000.0
2008-07-10 06:12:00,2.07784,2.07794,2.07512,2.07746,12000000.0
2008-07-10 06:13:00,2.07598,2.07836,2.07451,2.07836,8250000.0
2008-07-10 06:14:00,2.07592,2.07781,2.07592,2.07781,9380000.0
2008-07-10 06:15:00,2.07509,2.07806,2.07509,2.07806,5500000.0
2008-07-10 06:16:00,2.077,2.0781,2.07576,2.0781,7880000.0
2008-07-10 06:17:00,2.0778,2.07883,2.07665,2.07665,7880000.0
2008-07-10 06:18:00,2.07426,2.07815,2.07426,2.07815,6250000.0
2008-07-10 06:19:00,2.0767,2.07799,2.07439,2.07622,7630000.0
2008-07-10 06:20:00,2.07599,2.0778,2.07416,2.07749,8500000.0
2008-07-10 06:21:00,2.07555,2.07855,2.07489,2.07489,7880000.0
2008-07-10 06:22:00,2.07876,2.07876,2.07289,2.07751,9630000.0
2008-07-10 06:23:00,2.07681,2.07792,2.07681,2.07769,7000000.0
2008-07-10 06:24:00,2.078,2.078,2.0701,2.0701,7130000.0
2008-07-10 06:25:00,2.07664,2.07817,2.07486,2.07671,7880000.0
2008-07-10 06:26:00,2.07644,2.07823,2.07529,2.07731,5500000.0
2008-07-10 06:27:00,2.07613,2.08006,2.0733,2.07637,7750000.0
2008-07-10 06:28:00,2.07353,2.0787,2.07353,2.07542,10250000.0
2008-07-10 06:29:00,2.07618,2.0781,2.07248,2.07775,7750000.0
2008-07-10 06:30:00,2.07891,2.07891,2.07374,2.07725,6000000.0
2008-07-10 06:31:00,2.0762,2.07768,2.07409,2.07483,10000000.0
2008-07-10 06:32:00,2.07499,2.07822,2.07499,2.07629,5130000.0
2008-07-10 06:33:00,2.07625,2.07827,2.07441,2.0773,9000000.0
2008-07-10 06:34:00,2.07568,2.07715,2.07326,2.07647,11750000.0
2008-07-10 06:35:00,2.07552,2.0798,2.07552,2.07871,7380000.0
2008-07-10 06:36:00,2.07791,2.07806,2.07706,2.0778,5250000.0
2008-07-10 06:37:00,2.07419,2.07853,2.07283,2.07283,8380000.0
2008-07-10 06:38:00,2.07623,2.07714,2.07476,2.07604,12500000.0
2008-07-10 06:39:00,2.07718,2.07727,2.07183,2.0757,9130000.0
2008-07-10 06:40:00,2.07627,2.0774,2.07452,2.07737,5500000.0
2008-07-10 06:42:00,2.07806,2.07848,2.07407,2.07523,7500000.0
2008-07-10 06:43:00,2.07357,2.07741,2.07357,2.07411,6000000.0
2008-07-10 06:44:00,2.07475,2.0804,2.07475,2.07918,10000000.0
2008-07-10 06:45:00,2.07376,2.07898,2.07376,2.07892,5250000.0
2008-07-10 06:46:00,2.07948,2.07977,2.07593,2.07977,12500000.0
2008-07-10 06:47:00,2.0743,2.07868,2.0743,2.0771,5500000.0
2008-07-10 06:48:00,2.08013,2.08016,2.07685,2.07898,8250000.0
2008-07-10 06:49:00,2.07359,2.07891,2.07359,2.07891,7000000.0
2008-07-10 06:50:00,2.0787,2.07968,2.07562,2.07716,7760000.0
2008-07-10 06:51:00,2.0771,2.0791,2.07595,2.07874,10000000.0
2008-07-10 06:52:00,2.07961,2.07961,2.07613,2.07905,8380000.0
2008-07-10 06:53:00,2.07575,2.07928,2.07575,2.07713,6130000.0
2008-07-10 06:54:00,2.07769,2.07924,2.07596,2.07752,6250000.0
2008-07-10 06:55:00,2.07898,2.07987,2.07898,2.07941,6250000.0
2008-07-10 06:56:00,2.07882,2.07948,2.07779,2.07865,9250000.0
2008-07-10 06:57:00,2.07618,2.07918,2.07618,2.07718,11130000.0
2008-07-10 06:58:00,2.07676,2.07899,2.07384,2.07882,6250000.0
2008-07-10 06:59:00,2.07707,2.08018,2.07508,2.07836,10630000.0
2008-07-10 07:00:00,2.07937,2.07966,2.07501,2.07966,13000000.0
2008-07-10 07:01:00,2.07917,2.07964,2.07589,2.0791,13000000.0
2008-07-10 07:02:00,2.07898,2.0799,2.07477,2.07943,10500000.0
2008-07-10 07:03:00,2.07643,2.0798,2.07447,2.07447,7750000.0
2008-07-10 07:04:00,2.07786,2.07984,2.07596,2.07857,9250000.0
2008-07-10 07:05:00,2.07929,2.08155,2.07775,2.08155,7500000.0
2008-07-10 07:06:00,2.07961,2.07993,2.07623,2.07961,10000000.0
2008-07-10 07:07:00,2.07759,2.07958,2.07219,2.07958,7260000.0
2008-07-10 07:08:00,2.07885,2.08071,2.07424,2.07424,9750000.0
2008-07-10 07:09:00,2.07616,2.0799,2.07577,2.07929,9880000.0
2008-07-10 07:10:00,2.08078,2.08078,2.07555,2.07892,7750000.0
2008-07-10 07:11:00,2.07932,2.08059,2.07523,2.08005,5750000.0
2008-07-10 07:12:00,2.0773,2.07848,2.07422,2.07845,8000000.0
2008-07-10 07:13:00,2.07957,2.08077,2.07741,2.07889,5750000.0
2008-07-10 07:14:00,2.08041,2.08125,2.0787,2.08125,6010000.0
2008-07-10 07:15:00,2.08168,2.08213,2.07785,2.08151,11130000.0
2008-07-10 07:16:00,2.07605,2.08039,2.07605,2.08039,6000000.0
2008-07-10 07:17:00,2.07871,2.08208,2.07871,2.07919,11250000.0
2008-07-10 07:18:00,2.07905,2.08117,2.07671,2.07818,16250000.0
2008-07-10 07:19:00,2.07877,2.08252,2.07733,2.07909,11250000.0
2008-07-10 07:20:00,2.07749,2.08189,2.07749,2.07826,5750000.0
2008-07-10 07:21:00,2.08099,2.08162,2.07836,2.08026,11500000.0
2008-07-10 07:22:00,2.07778,2.08106,2.077,2.07947,9500000.0
2008-07-10 07:23:00,2.0792,2.08064,2.07793,2.07944,6500000.0
2008-07-10 07:24:00,2.07868,2.08142,2.07868,2.07884,7000000.0
2008-07-10 07:25:00,2.0789,2.08068,2.07829,2.07829,6250000.0
2008-07-10 07:26:00,2.07404,2.08056,2.07404,2.07749,11500000.0
2008-07-10 07:27:00,2.08069,2.08161,2.07759,2.07881,9380000.0
2008-07-10 07:28:00,2.07736,2.08145,2.07736,2.08128,7250000.0
2008-07-10 07:29:00,2.08116,2.08171,2.07821,2.08029,12500000.0
2008-07-10 07:30:00,2.07903,2.08036,2.07706,2.07836,9130000.0
2008-07-10 07:31:00,2.07834,2.08096,2.07523,2.08096,4630000.0
2008-07-10 07:32:00,2.07832,2.08145,2.07715,2.08145,6250000.0
2008-07-10 07:33:00,2.07477,2.0806,2.07402,2.07989,12500000.0
2008-07-10 07:34:00,2.0813,2.0813,2.07741,2.08071,9500000.0
2008-07-10 07:35:00,2.07626,2.08153,2.07626,2.08069,9630000.0
2008-07-10 07:36:00,2.07388,2.08031,2.07388,2.07785,9250000.0
2008-07-10 07:37:00,2.08035,2.0818,2.07956,2.08117,6250000.0
2008-07-10 07:38:00,2.07834,2.08063,2.07573,2.07919,9380000.0
2008-07-10 07:39:00,2.07916,2.08105,2.0764,2.0764,9750000.0
2008-07-10 07:40:00,2.0784,2.08153,2.07479,2.07951,8500000.0
2008-07-10 07:41:00,2.0799,2.08053,2.07696,2.08053,7500000.0
2008-07-10 07:42:00,2.07626,2.08149,2.07626,2.0781,7380000.0
2008-07-10 07:43:00,2.07816,2.08149,2.07651,2.07664,11000000.0
2008-07-10 07:44:00,2.0768,2.08052,2.0768,2.07935,7500000.0
2008-07-10 07:45:00,2.07802,2.08103,2.07726,2.07792,9500000.0
2008-07-10 07:46:00,2.07926,2.0806,2.0745,2.08009,8750000.0
2008-07-10 07:47:00,2.07944,2.08055,2.07691,2.0803,6630000.0
2008-07-10 07:48:00,2.08053,2.08099,2.07637,2.07837,9250000.0
2008-07-10 07:49:00,2.07785,2.08125,2.07782,2.07887,13750000.0
2008-07-10 07:50:00,2.07988,2.0801,2.07508,2.07692,12500000.0
2008-07-10 07:51:00,2.07925,2.08062,2.07925,2.07961,5250000.0
2008-07-10 07:52:00,2.0799,2.0803,2.07756,2.0799,12750000.0
2008-07-10 07:53:00,2.07705,2.08127,2.07589,2.07885,7750000.0
2008-07-10 07:54:00,2.07983,2.08126,2.07637,2.08096,12000000.0
2008-07-10 07:55:00,2.07624,2.07754,2.07624,2.0773,9250000.0
2008-07-10 07:56:00,2.0775,2.07941,2.07647,2.07935,7000000.0
2008-07-10 07:57:00,2.07993,2.0807,2.07701,2.08022,8250000.0
2008-07-10 07:58:00,2.07475,2.0798,2.07475,2.07852,11500000.0
2008-07-10 07:59:00,2.07969,2.08086,2.07721,2.07943,9380000.0
2008-07-10 08:00:00,2.07838,2.07932,2.07445,2.07561,8750000.0
2008-07-10 08:01:00,2.07943,2.08048,2.07618,2.07812,7750000.0
2008-07-10 08:02:00,2.07448,2.08115,2.07448,2.07893,17750000.0
2008-07-10 08:03:00,2.07812,2.07954,2.07544,2.07654,9000000.0
2008-07-10 08:04:00,2.07905,2.07996,2.07607,2.07948,11630000.0
2008-07-10 08:05:00,2.07245,2.07854,2.07245,2.07546,6000000.0
2008-07-10 08:06:00,2.0743,2.07946,2.0743,2.07945,11500000.0
2008-07-10 08:07:00,2.07919,2.07919,2.07458,2.07727,9880000.0
2008-07-10 08:08:00,2.07921,2.07971,2.07399,2.07825,7250000.0
2008-07-10 08:09:00,2.07853,2.08065,2.07481,2.07916,9500000.0
2008-07-10 08:10:00,2.07488,2.08006,2.07488,2.07646,10000000.0
2008-07-10 08:11:00,2.07636,2.07874,2.07543,2.07847,6630000.0
2008-07-10 08:12:00,2.07693,2.08016,2.07693,2.07743,10000000.0
2008-07-10 08:13:00,2.07943,2.08007,2.07607,2.07702,5500000.0
2008-07-10 08:14:00,2.07887,2.07969,2.07629,2.07814,11630000.0
2008-07-10 08:15:00,2.07691,2.08067,2.07473,2.07945,9000000.0
2008-07-10 08:16:00,2.07605,2.07888,2.07605,2.07708,6000000.0
2008-07-10 08:17:00,2.07765,2.07948,2.07765,2.07838,7250000.0
2008-07-10 08:18:00,2.07523,2.07916,2.07523,2.07703,6630000.0
2008-07-10 08:19:00,2.07565,2.07818,2.07516,2.07759,11130000.0
2008-07-10 08:20:00,2.0757,2.07746,2.07502,2.07674,5500000.0
2008-07-10 08:21:00,2.07452,2.07666,2.07452,2.07535,6750000.0
2008-07-10 08:22:00,2.07656,2.0769,2.07191,2.07537,11250000.0
2008-07-10 08:23:00,2.07694,2.0772,2.0749,2.0759,5130000.0
2008-07-10 08:24:00,2.07633,2.07828,2.07445,2.07657,8750000.0
2008-07-10 08:25:00,2.07778,2.07862,2.07478,2.07805,13250000.0
2008-07-10 08:26:00,2.07717,2.07868,2.07382,2.07868,12000000.0
2008-07-10 08:27:00,2.07905,2.07905,2.07396,2.07722,8250000.0
2008-07-10 08:28:00,2.07846,2.07846,2.07444,2.07566,11000000.0
2008-07-10 08:29:00,2.07732,2.07774,2.07427,2.07627,5750000.0
2008-07-10 08:30:00,2.0784,2.07895,2.07601,2.07749,12500000.0
2008-07-10 08:31:00,2.07706,2.07899,2.07226,2.07591,8500000.0
2008-07-10 08:32:00,2.07893,2.07917,2.07165,2.07165,5500000.0
2008-07-10 08:33:00,2.07748,2.07757,2.07384,2.07384,5500000.0
2008-07-10 08:34:00,2.07717,2.07717,2.07183,2.07569,5250000.0
2008-07-10 08:35:00,2.07597,2.07636,2.07157,2.0762,8000000.0
2008-07-10 08:36:00,2.07714,2.07714,2.0737,2.07645,12500000.0
2008-07-10 08:37:00,2.07683,2.0776,2.07429,2.0776,7750000.0
2008-07-10 08:38:00,2.077,2.07992,2.07244,2.07896,8750000.0
2008-07-10 08:39:00,2.07608,2.0792,2.07469,2.0787,8000000.0
2008-07-10 08:40:00,2.07456,2.07841,2.07382,2.07772,8000000.0
2008-07-10 08:41:00,2.07666,2.08077,2.07666,2.07943,15000000.0
2008-07-10 08:42:00,2.07801,2.07923,2.07715,2.07715,10250000.0
2008-07-10 08:43:00,2.07813,2.07927,2.07421,2.0771,19380000.0
2008-07-10 08:44:00,2.07562,2.0794,2.07461,2.07925,10000000.0
2008-07-10 08:45:00,2.07794,2.0795,2.07549,2.07709,9000000.0
2008-07-10 08:46:00,2.0782,2.07952,2.07619,2.07934,6130000.0
2008-07-10 08:47:00,2.07931,2.08008,2.07663,2.08008,6250000.0
2008-07-10 08:48:00,2.08051,2.08078,2.07494,2.0803,17250000.0
2008-07-10 08:49:00,2.07856,2.08056,2.07747,2.08056,5750000.0
2008-07-10 08:50:00,2.08066,2.08066,2.07889,2.08057,6250000.0
2008-07-10 08:51:00,2.07911,2.08087,2.07709,2.07911,11000000.0
2008-07-10 08:52:00,2.07618,2.08008,2.07463,2.07842,8000000.0
2008-07-10 08:53:00,2.07977,2.08027,2.07489,2.07489,11250000.0
2008-07-10 08:54:00,2.08059,2.08059,2.07563,2.07942,6750000.0
2008-07-10 08:55:00,2.07936,2.0802,2.07865,2.0802,5250000.0
2008-07-10 08:56:00,2.07866,2.08054,2.07651,2.08054,9750000.0
2008-07-10 08:57:00,2.08031,2.08066,2.07465,2.08013,10750000.0
2008-07-10 08:58:00,2.08078,2.08078,2.07725,2.0791,5130000.0
2008-07-10 08:59:00,2.08083,2.08083,2.07512,2.08015,18500000.0
2008-07-10 09:00:00,2.07946,2.08091,2.07728,2.07871,6000000.0
2008-07-10 09:01:00,2.08011,2.08101,2.07557,2.07865,16380000.0
2008-07-10 09:02:00,2.07829,2.08072,2.07635,2.0804,11010000.0
2008-07-10 09:03:00,2.07749,2.08021,2.0774,2.07976,12750000.0
2008-07-10 09:04:00,2.07874,2.08148,2.07533,2.0792,8000000.0
2008-07-10 09:05:00,2.07869,2.08091,2.07804,2.08029,15630000.0
2008-07-10 09:06:00,2.08101,2.08101,2.07811,2.0798,9380000.0
2008-07-10 09:07:00,2.07995,2.08005,2.07512,2.08004,6750000.0
2008-07-10 09:08:00,2.07624,2.08039,2.07508,2.07907,9000000.0
2008-07-10 09:09:00,2.07769,2.07954,2.0752,2.07954,9000000.0
2008-07-10 09:10:00,2.07798,2.07855,2.07682,2.07682,6250000.0
2008-07-10 09:11:00,2.0764,2.07969,2.0764,2.0787,8500000.0
2008-07-10 09:12:00,2.07987,2.08066,2.0763,2.08001,7130000.0
2008-07-10 09:13:00,2.08101,2.08101,2.07364,2.07906,10750000.0
2008-07-10 09:14:00,2.08057,2.0809,2.0749,2.07877,7000000.0
2008-07-10 09:15:00,2.08125,2.08138,2.07646,2.08005,16750000.0
2008-07-10 09:16:00,2.08036,2.08079,2.07685,2.07941,10630000.0
2008-07-10 09:17:00,2.07958,2.07958,2.07514,2.07693,9750000.0
2008-07-10 09:18:00,2.07691,2.07999,2.07643,2.07838,7500000.0
2008-07-10 09:19:00,2.08057,2.08057,2.07385,2.07779,7880000.0
2008-07-10 09:20:00,2.07875,2.0792,2.07332,2.07663,8000000.0
2008-07-10 09:21:00,2.07733,2.07908,2.07251,2.07716,14880000.0
2008-07-10 09:22:00,2.07771,2.07771,2.07374,2.07766,7630000.0
2008-07-10 09:23:00,2.07696,2.07805,2.07453,2.07805,9130000.0
2008-07-10 09:24:00,2.07734,2.07796,2.07171,2.07605,5750000.0
2008-07-10 09:25:00,2.07708,2.07871,2.07269,2.07871,11500000.0
2008-07-10 09:26:00,2.07784,2.07848,2.0751,2.0778,6000000.0
2008-07-10 09:27:00,2.07883,2.07948,2.07384,2.07928,9750000.0
2008-07-10 09:28:00,2.07823,2.07942,2.07772,2.07916,8630000.0
2008-07-10 09:29:00,2.07778,2.08028,2.07342,2.07936,15500000.0
2008-07-10 09:30:00,2.07867,2.08054,2.07758,2.07867,5750000.0
2008-07-10 09:31:00,2.07885,2.07988,2.07459,2.07908,6500000.0
2008-07-10 09:32:00,2.07999,2.07999,2.07426,2.07686,6500000.0
2008-07-10 09:33:00,2.07853,2.08003,2.07406,2.07754,8130000.0
2008-07-10 09:34:00,2.07891,2.08056,2.07693,2.07798,7500000.0
2008-07-10 09:35:00,2.0798,2.07993,2.07432,2.07971,13750000.0
2008-07-10 09:36:00,2.07995,2.08021,2.07641,2.08021,7380000.0
2008-07-10 09:37:00,2.07939,2.07939,2.07363,2.0756,8500000.0
2008-07-10 09:38:00,2.08005,2.08091,2.07538,2.07899,5250000.0
2008-07-10 09:39:00,2.07778,2.07957,2.07603,2.07788,11250000.0
2008-07-10 09:40:00,2.07777,2.07952,2.075,2.075,5750000.0
2008-07-10 09:41:00,2.07499,2.07923,2.07489,2.07567,15250000.0
2008-07-10 09:42:00,2.07755,2.0798,2.07494,2.07801,17500000.0
2008-07-10 09:43:00,2.0784,2.08024,2.07432,2.07738,9130000.0
2008-07-10 09:44:00,2.07766,2.0793,2.07578,2.07893,8750000.0
2008-07-10 09:45:00,2.07787,2.07881,2.07497,2.07788,10750000.0
2008-07-10 09:46:00,2.07844,2.07857,2.07752,2.07857,5500000.0
2008-07-10 09:47:00,2.07893,2.08005,2.07516,2.0768,5500000.0
2008-07-10 09:48:00,2.08,2.08,2.07557,2.07721,6750000.0
2008-07-10 09:49:00,2.07522,2.0797,2.07474,2.07698,7500000.0
2008-07-10 09:50:00,2.07534,2.07803,2.07421,2.07803,7000000.0
2008-07-10 09:51:00,2.07676,2.07867,2.07357,2.07821,6500000.0
2008-07-10 09:52:00,2.07661,2.07796,2.07348,2.07723,11000000.0
2008-07-10 09:53:00,2.07741,2.07826,2.07446,2.07804,10000000.0
2008-07-10 09:54:00,2.07539,2.07818,2.07386,2.07732,11500000.0
2008-07-10 09:55:00,2.07856,2.07856,2.07443,2.07685,7000000.0
2008-07-10 09:56:00,2.07589,2.07809,2.07277,2.07809,5750000.0
2008-07-10 09:57:00,2.07767,2.07906,2.07669,2.07807,12000000.0
2008-07-10 09:58:00,2.07537,2.0793,2.07519,2.0793,12000000.0
2008-07-10 09:59:00,2.07748,2.07857,2.0747,2.07857,10630000.0
2008-07-10 10:00:00,2.07821,2.07833,2.07299,2.07735,6000000.0
2008-07-10 10:01:00,2.07528,2.07738,2.0728,2.07689,6250000.0
2008-07-10 10:02:00,2.07304,2.07769,2.07226,2.07497,8250000.0
2008-07-10 10:03:00,2.07725,2.07875,2.07403,2.07655,11750000.0
2008-07-10 10:04:00,2.07612,2.07765,2.07413,2.07678,5500000.0
2008-07-10 10:05:00,2.07667,2.07839,2.07507,2.07507,8750000.0
2008-07-10 10:06:00,2.07673,2.07845,2.07352,2.07559,12500000.0
2008-07-10 10:07:00,2.07859,2.07862,2.07596,2.07627,5500000.0
2008-07-10 10:08:00,2.0752,2.07785,2.07471,2.07685,9750000.0
2008-07-10 10:09:00,2.07638,2.07799,2.07427,2.07704,9500000.0
2008-07-10 10:10:00,2.07817,2.07946,2.07405,2.0744,12000000.0
2008-07-10 10:11:00,2.07462,2.07764,2.07144,2.07764,6250000.0
2008-07-10 10:12:00,2.07638,2.07947,2.07543,2.07872,6750000.0
2008-07-10 10:13:00,2.07474,2.07796,2.07344,2.07736,11000000.0
2008-07-10 10:14:00,2.07744,2.07783,2.07312,2.07656,6250000.0
2008-07-10 10:15:00,2.07673,2.07699,2.07489,2.07699,6000000.0
2008-07-10 10:16:00,2.07674,2.07737,2.07534,2.07737,5500000.0
2008-07-10 10:17:00,2.07732,2.07848,2.07546,2.07546,8250000.0
2008-07-10 10:18:00,2.07781,2.07781,2.07578,2.07757,11130000.0
2008-07-10 10:19:00,2.07645,2.07724,2.07356,2.07498,9750000.0
2008-07-10 10:20:00,2.07437,2.07804,2.07437,2.07711,8500000.0
2008-07-10 10:21:00,2.07844,2.07853,2.07485,2.07485,8250000.0
2008-07-10 10:22:00,2.07639,2.07848,2.07362,2.07847,7500000.0
2008-07-10 10:23:00,2.07804,2.07861,2.07501,2.07832,7880000.0
2008-07-10 10:24:00,2.07651,2.07914,2.07374,2.07374,5500000.0
2008-07-10 10:25:00,2.07675,2.07987,2.07675,2.07987,8250000.0
2008-07-10 10:26:00,2.07696,2.07919,2.07513,2.07772,8500000.0
2008-07-10 10:27:00,2.07533,2.0794,2.07437,2.07602,9880000.0
2008-07-10 10:28:00,2.08014,2.08014,2.07711,2.07711,5500000.0
2008-07-10 10:29:00,2.07852,2.07947,2.07719,2.07914,6750000.0
2008-07-10 10:30:00,2.07962,2.07962,2.07613,2.07814,6250000.0
2008-07-10 10:31:00,2.07965,2.07965,2.07782,2.07786,7000000.0
2008-07-10 10:32:00,2.07864,2.07864,2.07259,2.07458,11750000.0
2008-07-10 10:33:00,2.07876,2.07876,2.07525,2.07791,8500000.0
2008-07-10 10:34:00,2.07674,2.07853,2.07601,2.07757,9750000.0
2008-07-10 10:35:00,2.07872,2.07902,2.07516,2.07516,5510000.0
2008-07-10 10:36:00,2.07697,2.07982,2.07496,2.07889,8750000.0
2008-07-10 10:37:00,2.07923,2.08037,2.07764,2.08037,7000000.0
2008-07-10 10:38:00,2.07976,2.07976,2.0757,2.07889,8130000.0
2008-07-10 10:39:00,2.07781,2.07978,2.07704,2.07978,10250000.0
2008-07-10 10:40:00,2.07719,2.07948,2.07675,2.07723,8500000.0
2008-07-10 10:41:00,2.07938,2.07938,2.07673,2.07846,9500000.0
2008-07-10 10:42:00,2.07849,2.07994,2.07591,2.07994,6750000.0
2008-07-10 10:43:00,2.07832,2.07974,2.0766,2.07872,9250000.0
2008-07-10 10:44:00,2.07929,2.08045,2.07792,2.07991,12750000.0
2008-07-10 10:45:00,2.07528,2.08083,2.07528,2.07969,6010000.0
2008-07-10 10:46:00,2.07896,2.08012,2.07635,2.08012,7250000.0
2008-07-10 10:47:00,2.07896,2.08019,2.0779,2.07857,5500000.0
2008-07-10 10:48:00,2.08072,2.08072,2.07503,2.0788,7750000.0
2008-07-10 10:49:00,2.07896,2.08085,2.0753,2.0753,10250000.0
2008-07-10 10:50:00,2.08101,2.08109,2.07885,2.08109,6250000.0
2008-07-10 10:51:00,2.07707,2.08011,2.0769,2.0769,12130000.0
2008-07-10 10:52:00,2.08117,2.08149,2.07667,2.07882,13500000.0
2008-07-10 10:53:00,2.07986,2.08124,2.077,2.07944,8750000.0
2008-07-10 10:54:00,2.07817,2.08062,2.07484,2.07873,7880000.0
2008-07-10 10:55:00,2.08044,2.08053,2.07753,2.07982,6500000.0
2008-07-10 10:56:00,2.07972,2.08007,2.07777,2.07802,8500000.0
2008-07-10 10:57:00,2.07651,2.08156,2.07651,2.08156,10250000.0
2008-07-10 10:58:00,2.08066,2.08138,2.07617,2.08018,9500000.0
2008-07-10 10:59:00,2.07991,2.08196,2.07702,2.08042,9000000.0
2008-07-10 11:00:00,2.0806,2.08078,2.07545,2.08078,12000000.0
2008-07-10 11:01:00,2.08071,2.08071,2.07514,2.07796,12750000.0
2008-07-10 11:02:00,2.07962,2.08056,2.0785,2.079,6630000.0
2008-07-10 11:03:00,2.0797,2.08109,2.07781,2.08064,7380000.0
2008-07-10 11:04:00,2.07693,2.08141,2.07693,2.08141,6000000.0
2008-07-10 11:05:00,2.07868,2.08099,2.07656,2.07656,8750000.0
2008-07-10 11:06:00,2.08018,2.08046,2.07663,2.07663,8250000.0
2008-07-10 11:07:00,2.0813,2.0818,2.07748,2.0818,7500000.0
2008-07-10 11:08:00,2.0819,2.0819,2.07559,2.07733,5500000.0
2008-07-10 11:09:00,2.0807,2.0807,2.07634,2.07952,7750000.0
2008-07-10 11:10:00,2.0802,2.0802,2.07679,2.07985,6750000.0
2008-07-10 11:11:00,2.07917,2.07937,2.07476,2.07861,10760000.0
2008-07-10 11:12:00,2.08044,2.08044,2.07667,2.07667,6750000.0
2008-07-10 11:13:00,2.07609,2.08002,2.07609,2.07725,9630000.0
2008-07-10 11:14:00,2.07949,2.08078,2.07697,2.08078,8880000.0
2008-07-10 11:15:00,2.07905,2.07988,2.07646,2.07772,7380000.0
2008-07-10 11:16:00,2.08016,2.08016,2.07766,2.07766,5500000.0
2008-07-10 11:17:00,2.07837,2.08042,2.07683,2.0804,7750000.0
2008-07-10 11:18:00,2.07978,2.08064,2.07416,2.07783,10000000.0
2008-07-10 11:19:00,2.08028,2.08028,2.07479,2.07891,7250000.0
2008-07-10 11:20:00,2.07929,2.0804,2.07768,2.07997,10750000.0
2008-07-10 11:21:00,2.0793,2.08079,2.07707,2.08079,10500000.0
2008-07-10 11:22:00,2.08027,2.08058,2.07652,2.07652,8000000.0
2008-07-10 11:23:00,2.07865,2.08063,2.07593,2.08021,14000000.0
2008-07-10 11:24:00,2.07856,2.08113,2.07626,2.08113,8880000.0
2008-07-10 11:25:00,2.08156,2.08214,2.0792,2.0811,11130000.0
2008-07-10 11:26:00,2.08066,2.08137,2.07742,2.08137,9500000.0
2008-07-10 11:27:00,2.08004,2.08101,2.07738,2.07932,11630000.0
2008-07-10 11:28:00,2.07955,2.08136,2.07827,2.07901,10250000.0
2008-07-10 11:29:00,2.08098,2.08123,2.0768,2.08123,5750000.0
2008-07-10 11:30:00,2.08126,2.08207,2.07944,2.08207,6630000.0
2008-07-10 11:31:00,2.08079,2.08206,2.07796,2.08093,8750000.0
2008-07-10 11:32:00,2.08213,2.08246,2.07813,2.08181,9250000.0
2008-07-10 11:33:00,2.08265,2.08321,2.07986,2.08201,11250000.0
2008-07-10 11:34:00,2.08338,2.08405,2.07908,2.08107,9250000.0
2008-07-10 11:35:00,2.0806,2.08171,2.07633,2.07904,9250000.0
2008-07-10 11:36:00,2.08175,2.08237,2.0802,2.08055,7500000.0
2008-07-10 11:37:00,2.0783,2.0825,2.07795,2.0825,11250000.0
2008-07-10 11:38:00,2.07906,2.08211,2.07681,2.08211,8000000.0
2008-07-10 11:39:00,2.08206,2.08271,2.07569,2.08088,10750000.0
2008-07-10 11:40:00,2.07959,2.08255,2.07959,2.07972,12250000.0
2008-07-10 11:41:00,2.08277,2.08283,2.07731,2.07958,9250000.0
2008-07-10 11:42:00,2.08176,2.08263,2.07984,2.08155,8500000.0
2008-07-10 11:43:00,2.08085,2.08212,2.07652,2.07978,11380000.0
2008-07-10 11:44:00,2.08282,2.08284,2.07925,2.0816,10750000.0
2008-07-10 11:45:00,2.08292,2.08292,2.07867,2.08162,6750000.0
2008-07-10 11:46:00,2.08317,2.08317,2.08056,2.08173,6500000.0
2008-07-10 11:47:00,2.08039,2.08272,2.0758,2.08139,8750000.0
2008-07-10 11:48:00,2.08019,2.08204,2.07775,2.08204,9500000.0
2008-07-10 11:49:00,2.08039,2.08133,2.07587,2.07893,11500000.0
2008-07-10 11:50:00,2.0813,2.0818,2.07983,2.0818,6750000.0
2008-07-10 11:51:00,2.08055,2.08117,2.07783,2.07997,5500000.0
2008-07-10 11:52:00,2.0808,2.08204,2.07918,2.08204,10250000.0
2008-07-10 11:53:00,2.08194,2.08205,2.07895,2.07942,5500000.0
2008-07-10 11:54:00,2.07973,2.08105,2.0758,2.07812,8000000.0
2008-07-10 11:55:00,2.08017,2.0809,2.07733,2.0774,6250000.0
2008-07-10 11:56:00,2.07882,2.08057,2.07867,2.07957,6250000.0
2008-07-10 11:57:00,2.07535,2.07994,2.07535,2.07967,6500000.0
2008-07-10 11:58:00,2.07596,2.08102,2.07596,2.07939,10250000.0
2008-07-10 11:59:00,2.07989,2.08138,2.07798,2.08062,8880000.0
2008-07-10 12:00:00,2.07827,2.07982,2.0758,2.07867,8130000.0
2008-07-10 12:01:00,2.07604,2.07995,2.07604,2.07929,7380000.0
2008-07-10 12:02:00,2.07665,2.08023,2.07435,2.08023,13630000.0
2008-07-10 12:03:00,2.07794,2.07905,2.07525,2.07525,6250000.0
2008-07-10 12:04:00,2.07935,2.08005,2.07578,2.08002,7130000.0
2008-07-10 12:05:00,2.07989,2.07989,2.07159,2.07664,8250000.0
2008-07-10 12:06:00,2.07983,2.08014,2.07613,2.07694,10500000.0
2008-07-10 12:07:00,2.07869,2.07869,2.0735,2.07701,9000000.0
2008-07-10 12:08:00,2.07823,2.07956,2.07556,2.07902,7380000.0
2008-07-10 12:09:00,2.07957,2.07961,2.07523,2.07679,11880000.0
2008-07-10 12:10:00,2.07815,2.07912,2.07353,2.07868,10750000.0
2008-07-10 12:11:00,2.07838,2.07898,2.07522,2.07646,7500000.0
2008-07-10 12:12:00,2.07852,2.07988,2.07567,2.07896,9130000.0
2008-07-10 12:13:00,2.0768,2.07916,2.07483,2.07787,13000000.0
2008-07-10 12:14:00,2.07817,2.08022,2.07577,2.07959,12500000.0
2008-07-10 12:15:00,2.07571,2.07945,2.07571,2.0774,8750000.0
2008-07-10 12:16:00,2.07865,2.07865,2.07381,2.07671,5500000.0
2008-07-10 12:17:00,2.08002,2.08002,2.07774,2.07878,6130000.0
2008-07-10 12:18:00,2.0751,2.0797,2.0751,2.07592,6500000.0
2008-07-10 12:19:00,2.07839,2.07955,2.07359,2.07359,8250000.0
2008-07-10 12:20:00,2.07794,2.08004,2.07464,2.08004,7130000.0
2008-07-10 12:21:00,2.07897,2.07994,2.07457,2.07574,11130000.0
2008-07-10 12:22:00,2.08078,2.08078,2.07699,2.07924,6630000.0
2008-07-10 12:23:00,2.0799,2.0799,2.07578,2.07866,9630000.0
2008-07-10 12:24:00,2.07879,2.07886,2.07252,2.0776,6250000.0
2008-07-10 12:25:00,2.07887,2.07912,2.07538,2.07912,7250000.0
2008-07-10 12:26:00,2.07797,2.07881,2.07605,2.07605,9000000.0
2008-07-10 12:27:00,2.07879,2.07914,2.07477,2.07879,13500000.0
2008-07-10 12:28:00,2.07769,2.07953,2.07655,2.07655,8000000.0
2008-07-10 12:29:00,2.07902,2.07943,2.07628,2.07888,6500000.0
2008-07-10 12:30:00,2.07871,2.07954,2.07554,2.07554,5500000.0
2008-07-10 12:31:00,2.0781,2.07963,2.07591,2.07822,5750000.0
2008-07-10 12:32:00,2.07863,2.07959,2.07662,2.07943,6880000.0
2008-07-10 12:33:00,2.07899,2.07909,2.07665,2.07669,13750000.0
2008-07-10 12:34:00,2.07915,2.07924,2.07645,2.07645,8880000.0
2008-07-10 12:35:00,2.07861,2.07905,2.07418,2.07759,8510000.0
2008-07-10 12:36:00,2.07867,2.07867,2.07584,2.07818,6250000.0
2008-07-10 12:37:00,2.07657,2.08026,2.07425,2.07853,14880000.0
2008-07-10 12:38:00,2.07723,2.07901,2.07272,2.07823,14000000.0
2008-07-10 12:39:00,2.07752,2.07849,2.0736,2.07828,6250000.0
2008-07-10 12:40:00,2.07513,2.07832,2.07513,2.07727,6750000.0
2008-07-10 12:41:00,2.07679,2.07904,2.07509,2.07712,4880000.0
2008-07-10 12:42:00,2.07813,2.07885,2.07332,2.07867,11380000.0
2008-07-10 12:43:00,2.07892,2.07929,2.077,2.07727,10000000.0
2008-07-10 12:44:00,2.07608,2.07826,2.07492,2.07614,13000000.0
2008-07-10 12:45:00,2.07413,2.07817,2.07413,2.07661,8750000.0
2008-07-10 12:46:00,2.08001,2.08002,2.07617,2.07617,9880000.0
2008-07-10 12:47:00,2.07585,2.0791,2.07432,2.0791,8500000.0
2008-07-10 12:48:00,2.07925,2.07925,2.07707,2.07854,13500000.0
2008-07-10 12:49:00,2.07729,2.07818,2.07465,2.07651,8380000.0
2008-07-10 12:50:00,2.07839,2.07879,2.0752,2.07878,8500000.0
2008-07-10 12:51:00,2.07794,2.07925,2.07397,2.07713,7880000.0
2008-07-10 12:52:00,2.07821,2.07978,2.0759,2.0759,5500000.0
2008-07-10 12:53:00,2.07892,2.07919,2.0751,2.07881,6250000.0
2008-07-10 12:54:00,2.07676,2.07909,2.07577,2.07856,10750000.0
2008-07-10 12:55:00,2.07619,2.08006,2.07336,2.07839,10500000.0
2008-07-10 12:56:00,2.07792,2.07982,2.07437,2.07563,10880000.0
2008-07-10 12:57:00,2.0794,2.0794,2.07411,2.07623,10250000.0
2008-07-10 12:58:00,2.07785,2.07951,2.07553,2.07593,10630000.0
2008-07-10 12:59:00,2.07893,2.07996,2.07753,2.07967,12630000.0
2008-07-10 13:00:00,2.07834,2.07847,2.07569,2.07677,15750000.0
2008-07-10 13:01:00,2.07638,2.07901,2.07629,2.07629,8000000.0
2008-07-10 13:02:00,2.07889,2.07889,2.07569,2.07664,11000000.0
2008-07-10 13:03:00,2.07804,2.07952,2.07482,2.07722,9250000.0
2008-07-10 13:04:00,2.07853,2.08003,2.07614,2.07901,12000000.0
2008-07-10 13:05:00,2.07893,2.07992,2.07252,2.07992,11250000.0
2008-07-10 13:06:00,2.07505,2.0793,2.07505,2.07632,8500000.0
2008-07-10 13:07:00,2.07621,2.07983,2.07362,2.07662,9630000.0
2008-07-10 13:08:00,2.07918,2.08003,2.07762,2.07942,8000000.0
2008-07-10 13:09:00,2.07857,2.07857,2.07343,2.07553,9250000.0
2008-07-10 13:10:00,2.07837,2.07957,2.07518,2.07957,8500000.0
2008-07-10 13:11:00,2.07677,2.07905,2.07658,2.07779,13000000.0
2008-07-10 13:12:00,2.07795,2.07892,2.07645,2.07814,8380000.0
2008-07-10 13:13:00,2.0763,2.07912,2.07439,2.07665,10500000.0
2008-07-10 13:14:00,2.07677,2.0788,2.07666,2.07794,10130000.0
2008-07-10 13:15:00,2.07859,2.07924,2.07319,2.07428,5500000.0
2008-07-10 13:16:00,2.07639,2.07804,2.07325,2.07691,10000000.0
2008-07-10 13:17:00,2.07514,2.07802,2.07514,2.07802,6000000.0
2008-07-10 13:18:00,2.07732,2.07733,2.07546,2.07733,6000000.0
2008-07-10 13:19:00,2.07542,2.07815,2.0725,2.07677,11880000.0
2008-07-10 13:20:00,2.07587,2.0785,2.0758,2.07704,5500000.0
2008-07-10 13:21:00,2.07825,2.07849,2.07314,2.07751,7250000.0
2008-07-10 13:22:00,2.07682,2.07792,2.07447,2.07659,11750000.0
2008-07-10 13:23:00,2.07761,2.07885,2.07531,2.07781,17250000.0
2008-07-10 13:24:00,2.07692,2.07785,2.07306,2.07701,10000000.0
2008-07-10 13:25:00,2.07744,2.07927,2.07582,2.07582,8130000.0
2008-07-10 13:26:00,2.07924,2.07924,2.07622,2.07855,10380000.0
2008-07-10 13:27:00,2.07795,2.07879,2.07534,2.07871,9130000.0
2008-07-10 13:28:00,2.07726,2.07869,2.07252,2.07632,8000000.0
2008-07-10 13:29:00,2.07331,2.0774,2.07291,2.0764,7500000.0
2008-07-10 13:30:00,2.07768,2.07837,2.07322,2.07766,9750000.0
2008-07-10 13:31:00,2.07538,2.07995,2.07538,2.07798,10750000.0
2008-07-10 13:32:00,2.07646,2.07861,2.0754,2.0781,8500000.0
2008-07-10 13:33:00,2.07581,2.07879,2.0755,2.07729,7500000.0
2008-07-10 13:34:00,2.0794,2.07949,2.07492,2.07914,8500000.0
2008-07-10 13:35:00,2.079,2.07911,2.07116,2.07595,9500000.0
2008-07-10 13:36:00,2.07789,2.07935,2.07396,2.07935,8130000.0
2008-07-10 13:37:00,2.07864,2.07929,2.07563,2.07786,8250000.0
2008-07-10 13:38:00,2.07976,2.08003,2.0754,2.07914,7250000.0
2008-07-10 13:39:00,2.07833,2.08012,2.07453,2.07985,7250000.0
2008-07-10 13:40:00,2.07494,2.07918,2.07418,2.07418,6000000.0
2008-07-10 13:41:00,2.07788,2.07991,2.07742,2.07887,8500000.0
2008-07-10 13:42:00,2.07799,2.07942,2.07757,2.07839,5500000.0
2008-07-10 13:43:00,2.07917,2.0795,2.07716,2.07736,6750000.0
2008-07-10 13:44:00,2.07741,2.07889,2.07482,2.07661,9880000.0
2008-07-10 13:45:00,2.0739,2.07851,2.07295,2.07295,11000000.0
2008-07-10 13:46:00,2.07809,2.07934,2.07637,2.07934,10500000.0
2008-07-10 13:47:00,2.07634,2.07899,2.07565,2.07595,10500000.0
2008-07-10 13:48:00,2.07732,2.07777,2.0739,2.07667,10750000.0
2008-07-10 13:49:00,2.07576,2.07759,2.07501,2.07715,5750000.0
2008-07-10 13:50:00,2.07774,2.07868,2.07482,2.07798,9630000.0
2008-07-10 13:51:00,2.07724,2.07743,2.07482,2.07643,8130000.0
2008-07-10 13:52:00,2.07707,2.07809,2.07399,2.07785,10500000.0
2008-07-10 13:53:00,2.07684,2.07756,2.07264,2.0733,6250000.0
2008-07-10 13:54:00,2.07623,2.0778,2.07367,2.07506,5750000.0
2008-07-10 13:55:00,2.07793,2.07829,2.07598,2.07623,12250000.0
2008-07-10 13:56:00,2.07569,2.07854,2.07509,2.07509,11130000.0
2008-07-10 13:57:00,2.078,2.07824,2.07462,2.07497,11250000.0
2008-07-10 13:58:00,2.07484,2.07831,2.07227,2.0752,7250000.0
2008-07-10 13:59:00,2.0784,2.07854,2.0751,2.0751,7500000.0
2008-07-10 14:00:00,2.07143,2.07723,2.07143,2.0764,7500000.0
2008-07-10 14:01:00,2.07489,2.0786,2.07475,2.07843,10750000.0
2008-07-10 14:02:00,2.07812,2.07875,2.0769,2.07808,10130000.0
2008-07-10 14:03:00,2.07599,2.08013,2.075,2.07535,7130000.0
2008-07-10 14:04:00,2.07944,2.07974,2.0748,2.07912,6000000.0
2008-07-10 14:05:00,2.0779,2.07888,2.07492,2.07703,8880000.0
2008-07-10 14:06:00,2.07597,2.07931,2.07549,2.0789,11500000.0
2008-07-10 14:07:00,2.07849,2.07849,2.07468,2.07666,9500000.0
2008-07-10 14:08:00,2.07464,2.07844,2.07415,2.07825,11880000.0
2008-07-10 14:09:00,2.07721,2.07814,2.07487,2.07487,5500000.0
2008-07-10 14:10:00,2.07766,2.07767,2.07281,2.074,12130000.0
2008-07-10 14:11:00,2.07607,2.07767,2.07286,2.0763,6250000.0
2008-07-10 14:12:00,2.07789,2.07842,2.07524,2.07601,11130000.0
2008-07-10 14:13:00,2.07527,2.07868,2.07468,2.07651,8380000.0
2008-07-10 14:14:00,2.07634,2.07838,2.07415,2.07748,5880000.0
2008-07-10 14:15:00,2.0759,2.07936,2.0743,2.07749,9000000.0
2008-07-10 14:16:00,2.07836,2.07879,2.07474,2.07755,11750000.0
2008-07-10 14:17:00,2.07713,2.07922,2.0759,2.07922,11380000.0
2008-07-10 14:18:00,2.07901,2.07935,2.0746,2.07847,8500000.0
2008-07-10 14:19:00,2.07837,2.07959,2.07253,2.07878,11250000.0
2008-07-10 14:20:00,2.07941,2.07955,2.07138,2.07705,6250000.0
2008-07-10 14:21:00,2.07675,2.07954,2.07491,2.07872,11000000.0
2008-07-10 14:22:00,2.07462,2.07908,2.07462,2.07696,5750000.0
2008-07-10 14:23:00,2.07815,2.07932,2.07686,2.07781,7750000.0
2008-07-10 14:24:00,2.07789,2.07842,2.07503,2.07731,12880000.0
2008-07-10 14:25:00,2.07814,2.07925,2.07618,2.07618,10000000.0
2008-07-10 14:26:00,2.07869,2.08075,2.07466,2.07657,13750000.0
2008-07-10 14:27:00,2.078,2.07869,2.07577,2.07577,6000000.0
2008-07-10 14:28:00,2.07751,2.07867,2.07496,2.07698,6000000.0
2008-07-10 14:29:00,2.07702,2.07808,2.07358,2.07358,6500000.0
2008-07-10 14:30:00,2.07685,2.07931,2.07652,2.07781,8760000.0
2008-07-10 14:31:00,2.07625,2.07951,2.07468,2.07468,10500000.0
2008-07-10 14:32:00,2.07617,2.0785,2.07426,2.07722,9380000.0
2008-07-10 14:33:00,2.07847,2.07875,2.07533,2.07646,10500000.0
2008-07-10 14:34:00,2.07669,2.07825,2.07452,2.0775,10750000.0
2008-07-10 14:35:00,2.07306,2.07881,2.07306,2.07684,10500000.0
2008-07-10 14:36:00,2.07799,2.07913,2.07526,2.07909,8750000.0
2008-07-10 14:37:00,2.07712,2.08086,2.07674,2.07781,14750000.0
2008-07-10 14:38:00,2.07858,2.07925,2.07614,2.07734,7380000.0
2008-07-10 14:39:00,2.07767,2.08048,2.07432,2.07432,8380000.0
2008-07-10 14:40:00,2.07771,2.07965,2.07653,2.07798,7760000.0
2008-07-10 14:41:00,2.07739,2.0797,2.07669,2.07714,8500000.0
2008-07-10 14:42:00,2.07746,2.0795,2.07687,2.0795,13880000.0
2008-07-10 14:43:00,2.07771,2.07922,2.074,2.07794,13250000.0
2008-07-10 14:44:00,2.07553,2.0794,2.07553,2.07679,6250000.0
2008-07-10 14:45:00,2.07832,2.08107,2.07583,2.07756,5500000.0
2008-07-10 14:46:00,2.07987,2.08087,2.07728,2.07728,7380000.0
2008-07-10 14:47:00,2.08116,2.08116,2.07667,2.07981,10000000.0
2008-07-10 14:48:00,2.08093,2.08099,2.07597,2.07938,16000000.0
2008-07-10 14:49:00,2.07848,2.08088,2.0779,2.08088,13630000.0
2008-07-10 14:50:00,2.07799,2.08057,2.07629,2.08057,6000000.0
2008-07-10 14:51:00,2.07779,2.08003,2.07752,2.07939,7750000.0
2008-07-10 14:52:00,2.07798,2.08011,2.07439,2.07508,12380000.0
2008-07-10 14:53:00,2.07802,2.08048,2.07603,2.07603,8500000.0
2008-07-10 14:54:00,2.07888,2.07999,2.0753,2.0753,10500000.0
2008-07-10 14:55:00,2.07665,2.08001,2.07606,2.07755,6750000.0
2008-07-10 14:56:00,2.07986,2.07986,2.07309,2.07309,11500000.0
2008-07-10 14:57:00,2.07746,2.07946,2.07371,2.07629,9000000.0
2008-07-10 14:58:00,2.07734,2.07912,2.07326,2.0779,9250000.0
2008-07-10 14:59:00,2.07808,2.07863,2.07453,2.07656,9750000.0
2008-07-10 15:00:00,2.07616,2.07887,2.07578,2.07693,12250000.0
2008-07-10 15:01:00,2.07878,2.07878,2.07433,2.07692,4880000.0
2008-07-10 15:02:00,2.07921,2.07921,2.07409,2.07701,11250000.0
2008-07-10 15:03:00,2.07779,2.07922,2.07358,2.07617,13130000.0
2008-07-10 15:04:00,2.07777,2.07891,2.07387,2.07585,11750000.0
2008-07-10 15:05:00,2.07735,2.07838,2.0748,2.07729,17380000.0
2008-07-10 15:06:00,2.07842,2.07842,2.07421,2.0768,10500000.0
2008-07-10 15:07:00,2.07361,2.07779,2.07361,2.07636,10130000.0
2008-07-10 15:08:00,2.07655,2.07847,2.07393,2.07518,10500000.0
2008-07-10 15:09:00,2.07705,2.07799,2.07575,2.07619,11380000.0
2008-07-10 15:10:00,2.07582,2.07875,2.07441,2.07679,9880000.0
2008-07-10 15:11:00,2.07622,2.07762,2.0733,2.07627,13000000.0
2008-07-10 15:12:00,2.07711,2.07732,2.07469,2.07583,6000000.0
2008-07-10 15:13:00,2.07593,2.07685,2.07364,2.07364,7750000.0
2008-07-10 15:14:00,2.07498,2.07633,2.07302,2.07633,9500000.0
2008-07-10 15:15:00,2.07463,2.07731,2.07291,2.07672,7630000.0
2008-07-10 15:16:00,2.07621,2.07722,2.07487,2.07706,13630000.0
2008-07-10 15:17:00,2.07741,2.07798,2.07625,2.07678,6500000.0
2008-07-10 15:18:00,2.07519,2.07888,2.07326,2.07688,9250000.0
2008-07-10 15:19:00,2.07775,2.07854,2.07472,2.07472,10880000.0
2008-07-10 15:20:00,2.07843,2.07875,2.07651,2.07875,7250000.0
2008-07-10 15:21:00,2.07405,2.07899,2.07405,2.07899,7500000.0
2008-07-10 15:22:00,2.07428,2.07783,2.07226,2.07647,9380000.0
2008-07-10 15:23:00,2.07614,2.0775,2.07162,2.07633,11250000.0
2008-07-10 15:24:00,2.07611,2.078,2.07154,2.07623,6250000.0
2008-07-10 15:25:00,2.07685,2.07775,2.07322,2.07707,10000000.0
2008-07-10 15:26:00,2.07604,2.07695,2.07321,2.07524,9880000.0
2008-07-10 15:27:00,2.07247,2.07583,2.07035,2.07433,8000000.0
2008-07-10 15:28:00,2.07657,2.07723,2.07521,2.07723,6250000.0
2008-07-10 15:29:00,2.07279,2.07596,2.07279,2.07427,6500000.0
2008-07-10 15:30:00,2.07252,2.07689,2.07252,2.07689,9250000.0
2008-07-10 15:31:00,2.07633,2.0771,2.07253,2.07552,10500000.0
2008-07-10 15:32:00,2.0761,2.07731,2.07363,2.07627,8630000.0
2008-07-10 15:33:00,2.07227,2.07813,2.07227,2.0775,12500000.0
2008-07-10 15:34:00,2.07687,2.07708,2.07417,2.0764,6500000.0
2008-07-10 15:35:00,2.07462,2.07774,2.07462,2.07568,9000000.0
2008-07-10 15:36:00,2.07513,2.07767,2.07213,2.07687,15750000.0
2008-07-10 15:37:00,2.07676,2.07676,2.07135,2.07408,8130000.0
2008-07-10 15:38:00,2.0733,2.07563,2.0694,2.07281,9130000.0
2008-07-10 15:39:00,2.0735,2.07497,2.06919,2.07242,9250000.0
2008-07-10 15:40:00,2.07345,2.0759,2.07345,2.07526,8500000.0
2008-07-10 15:41:00,2.07409,2.07582,2.07356,2.07509,7630000.0
2008-07-10 15:42:00,2.07462,2.07639,2.07169,2.07169,8000000.0
2008-07-10 15:43:00,2.07346,2.0751,2.07011,2.07292,9250000.0
2008-07-10 15:44:00,2.0741,2.07626,2.07351,2.07356,8500000.0
2008-07-10 15:45:00,2.07518,2.07582,2.07121,2.07501,8250000.0
2008-07-10 15:46:00,2.07512,2.07512,2.07132,2.07193,6250000.0
2008-07-10 15:47:00,2.07417,2.07552,2.07212,2.07421,11130000.0
2008-07-10 15:48:00,2.07217,2.07521,2.07038,2.07521,8500000.0
2008-07-10 15:49:00,2.06962,2.07544,2.06962,2.07482,9000000.0
2008-07-10 15:50:00,2.07371,2.07544,2.0707,2.07359,7750000.0
2008-07-10 15:51:00,2.07392,2.07585,2.07317,2.07585,7000000.0
2008-07-10 15:52:00,2.07447,2.07584,2.07369,2.0745,7000000.0
2008-07-10 15:53:00,2.07288,2.07594,2.0722,2.0757,10750000.0
2008-07-10 15:54:00,2.07413,2.07517,2.0711,2.07356,6500000.0
2008-07-10 15:55:00,2.0754,2.07569,2.07019,2.07221,6250000.0
2008-07-10 15:56:00,2.07497,2.07516,2.06986,2.07366,5750000.0
2008-07-10 15:57:00,2.07271,2.07507,2.07084,2.07507,9130000.0
2008-07-10 15:58:00,2.07641,2.07649,2.07018,2.07381,7000000.0
2008-07-10 15:59:00,2.07502,2.07627,2.07433,2.07584,9000000.0
2008-07-10 16:00:00,2.07326,2.07606,2.0715,2.07482,9250000.0
2008-07-10 16:01:00,2.07166,2.07644,2.07042,2.07468,6750000.0
2008-07-10 16:02:00,2.07702,2.07702,2.07356,2.07378,10750000.0
2008-07-10 16:03:00,2.0741,2.07722,2.0727,2.07722,9500000.0
2008-07-10 16:04:00,2.07681,2.07681,2.07374,2.07635,10630000.0
2008-07-10 16:05:00,2.07448,2.07564,2.07389,2.07562,6500000.0
2008-07-10 16:06:00,2.07403,2.07548,2.07101,2.07352,7750000.0
2008-07-10 16:07:00,2.07546,2.07712,2.073,2.07712,8630000.0
2008-07-10 16:08:00,2.07431,2.07682,2.07313,2.07373,12000000.0
2008-07-10 16:09:00,2.07458,2.07519,2.07241,2.07519,8250000.0
2008-07-10 16:10:00,2.07345,2.07418,2.06806,2.0734,8250000.0
2008-07-10 16:11:00,2.0747,2.07473,2.07348,2.07472,5630000.0
2008-07-10 16:12:00,2.07464,2.07487,2.07288,2.07406,6750000.0
2008-07-10 16:13:00,2.07394,2.07538,2.0721,2.07456,10000000.0
2008-07-10 16:14:00,2.07491,2.07495,2.07123,2.07123,13250000.0
2008-07-10 16:15:00,2.06917,2.07415,2.0677,2.07331,6250000.0
2008-07-10 16:16:00,2.07304,2.07353,2.06783,2.06983,9250000.0
2008-07-10 16:17:00,2.07114,2.0724,2.06866,2.0724,14500000.0
2008-07-10 16:18:00,2.07151,2.07231,2.06698,2.07203,6000000.0
2008-07-10 16:19:00,2.06956,2.07182,2.06851,2.06972,6750000.0
2008-07-10 16:20:00,2.06968,2.07263,2.06968,2.07263,10630000.0
2008-07-10 16:21:00,2.06913,2.07208,2.06912,2.06912,5630000.0
2008-07-10 16:22:00,2.0697,2.07148,2.06787,2.06951,10630000.0
2008-07-10 16:23:00,2.07123,2.07149,2.06658,2.07146,6880000.0
2008-07-10 16:24:00,2.07035,2.07214,2.06638,2.07057,5630000.0
2008-07-10 16:25:00,2.07217,2.07221,2.06827,2.06915,5500000.0
2008-07-10 16:26:00,2.06964,2.07439,2.06964,2.07177,12250000.0
2008-07-10 16:27:00,2.0711,2.0716,2.06898,2.06929,11250000.0
2008-07-10 16:28:00,2.07138,2.07264,2.06834,2.07264,8750000.0
2008-07-10 16:29:00,2.07192,2.07233,2.06918,2.07118,9500000.0
2008-07-10 16:30:00,2.0704,2.07176,2.0684,2.07176,7000000.0
2008-07-10 16:31:00,2.0711,2.07131,2.06817,2.07049,6000000.0
2008-07-10 16:32:00,2.07005,2.0716,2.06697,2.0716,7250000.0
2008-07-10 16:33:00,2.07215,2.07284,2.06879,2.07072,9750000.0
2008-07-10 16:34:00,2.06878,2.07205,2.06728,2.07005,15000000.0
2008-07-10 16:35:00,2.07216,2.07325,2.06609,2.07193,13750000.0
2008-07-10 16:36:00,2.07103,2.07149,2.06504,2.06941,13380000.0
2008-07-10 16:37:00,2.07144,2.07144,2.06842,2.06882,5250000.0
2008-07-10 16:38:00,2.07011,2.07023,2.06385,2.06951,12750000.0
2008-07-10 16:39:00,2.06827,2.07163,2.06699,2.06797,7000000.0
2008-07-10 16:40:00,2.06988,2.07128,2.06752,2.06963,7000000.0
2008-07-10 16:41:00,2.07055,2.07098,2.06701,2.0677,6630000.0
2008-07-10 16:42:00,2.07097,2.07097,2.0671,2.06742,9500000.0
2008-07-10 16:43:00,2.06926,2.07019,2.06695,2.06792,15130000.0
2008-07-10 16:44:00,2.06851,2.07012,2.06547,2.06858,8750000.0
2008-07-10 16:45:00,2.0666,2.06943,2.06537,2.06768,7380000.0
2008-07-10 16:46:00,2.07031,2.07031,2.06561,2.06765,9000000.0
2008-07-10 16:47:00,2.06776,2.07012,2.06534,2.06907,17500000.0
2008-07-10 16:48:00,2.06809,2.06809,2.06568,2.06635,6750000.0
2008-07-10 16:49:00,2.06488,2.06762,2.06391,2.06718,10130000.0
2008-07-10 16:50:00,2.06475,2.06776,2.0647,2.0665,5880000.0
2008-07-10 16:51:00,2.06381,2.06686,2.06332,2.06633,7000000.0
2008-07-10 16:52:00,2.06803,2.06803,2.06537,2.06742,8750000.0
2008-07-10 16:53:00,2.06619,2.06923,2.06143,2.06643,12130000.0
2008-07-10 16:54:00,2.06516,2.06826,2.06516,2.06773,8250000.0
2008-07-10 16:55:00,2.0662,2.06723,2.06188,2.06575,6000000.0
2008-07-10 16:56:00,2.06645,2.06766,2.06403,2.06766,9880000.0
2008-07-10 16:57:00,2.06633,2.06782,2.06597,2.06736,9380000.0
2008-07-10 16:58:00,2.06553,2.06705,2.06087,2.06607,8750000.0
2008-07-10 16:59:00,2.06728,2.06756,2.06511,2.06694,7750000.0
2008-07-10 17:00:00,2.06819,2.06819,2.0665,2.06759,6000000.0
2008-07-10 17:01:00,2.06678,2.06781,2.06488,2.06738,9630000.0
2008-07-10 17:02:00,2.06815,2.06841,2.06526,2.06841,9500000.0
2008-07-10 17:03:00,2.06552,2.06878,2.06317,2.06537,8750000.0
2008-07-10 17:04:00,2.06873,2.06884,2.06603,2.06817,10630000.0
2008-07-10 17:05:00,2.06812,2.07037,2.06541,2.06964,6000000.0
2008-07-10 17:06:00,2.06707,2.06935,2.06675,2.06935,6010000.0
2008-07-10 17:07:00,2.06749,2.06849,2.06606,2.06835,7250000.0
2008-07-10 17:08:00,2.06827,2.06849,2.06542,2.06609,8130000.0
2008-07-10 17:09:00,2.06545,2.06841,2.06545,2.06654,9250000.0
2008-07-10 17:10:00,2.0667,2.06952,2.06403,2.06952,17750000.0
2008-07-10 17:11:00,2.06843,2.0686,2.06728,2.06728,5250000.0
2008-07-10 17:12:00,2.06906,2.06954,2.0659,2.06869,10380000.0
2008-07-10 17:13:00,2.06681,2.06844,2.06575,2.06794,8750000.0
2008-07-10 17:14:00,2.06792,2.06905,2.06388,2.06888,6750000.0
2008-07-10 17:15:00,2.06408,2.06806,2.06013,2.06775,10750000.0
2008-07-10 17:16:00,2.06665,2.06768,2.06538,2.06768,9000000.0
2008-07-10 17:17:00,2.06664,2.06797,2.06487,2.06672,7500000.0
2008-07-10 17:18:00,2.06351,2.06824,2.06351,2.06593,5250000.0
2008-07-10 17:19:00,2.06165,2.06755,2.06157,2.06755,11500000.0
2008-07-10 17:20:00,2.06441,2.06745,2.06441,2.06745,5250000.0
2008-07-10 17:21:00,2.06587,2.06766,2.0629,2.06578,5130000.0
2008-07-10 17:22:00,2.06491,2.06862,2.06491,2.06761,12380000.0
2008-07-10 17:23:00,2.06673,2.06763,2.06404,2.0674,17500000.0
2008-07-10 17:24:00,2.064,2.06677,2.06276,2.06677,11500000.0
2008-07-10 17:25:00,2.06672,2.0691,2.06341,2.06731,8250000.0
2008-07-10 17:26:00,2.06425,2.06792,2.06387,2.06792,11750000.0
2008-07-10 17:27:00,2.06752,2.06767,2.06514,2.06719,9750000.0
2008-07-10 17:28:00,2.0648,2.0678,2.06394,2.06742,7380000.0
2008-07-10 17:29:00,2.06139,2.07344,2.06139,2.06718,8250000.0
2008-07-10 17:30:00,2.06777,2.06807,2.06624,2.06624,6880000.0
2008-07-10 17:31:00,2.06754,2.06832,2.06422,2.06425,9500000.0
2008-07-10 17:32:00,2.06571,2.06783,2.06226,2.06755,7380000.0
2008-07-10 17:33:00,2.06823,2.06907,2.06719,2.06884,5500000.0
2008-07-10 17:34:00,2.06654,2.06895,2.06516,2.06866,10750000.0
2008-07-10 17:35:00,2.06726,2.06908,2.06473,2.06684,7500000.0
2008-07-10 17:36:00,2.06807,2.06941,2.06701,2.06753,6250000.0
2008-07-10 17:37:00,2.06856,2.06973,2.06786,2.0695,6380000.0
2008-07-10 17:38:00,2.06763,2.07006,2.06715,2.07002,9750000.0
2008-07-10 17:39:00,2.06669,2.07009,2.06499,2.07009,7000000.0
2008-07-10 17:40:00,2.06896,2.06915,2.06566,2.06812,5500000.0
2008-07-10 17:41:00,2.06667,2.06913,2.06595,2.06595,6750000.0
2008-07-10 17:42:00,2.06818,2.06857,2.06373,2.06857,7250000.0
2008-07-10 17:43:00,2.06776,2.06851,2.06648,2.06798,6760000.0
2008-07-10 17:44:00,2.06763,2.06955,2.06404,2.06454,9380000.0
2008-07-10 17:45:00,2.06671,2.06751,2.06437,2.06592,7500000.0
2008-07-10 17:46:00,2.06433,2.06938,2.06433,2.06723,7630000.0
2008-07-10 17:47:00,2.06967,2.07003,2.06828,2.06944,11250000.0
2008-07-10 17:48:00,2.06628,2.07016,2.06628,2.06871,8130000.0
2008-07-10 17:49:00,2.06973,2.07098,2.06727,2.0688,7250000.0
2008-07-10 17:50:00,2.06805,2.07037,2.06405,2.06405,12000000.0
2008-07-10 17:51:00,2.06786,2.07019,2.06577,2.06904,6500000.0
2008-07-10 17:52:00,2.06936,2.06954,2.06397,2.0655,9000000.0
2008-07-10 17:53:00,2.06892,2.06938,2.0671,2.0671,6000000.0
2008-07-10 17:54:00,2.06707,2.06944,2.06326,2.06944,10130000.0
2008-07-10 17:55:00,2.06794,2.06918,2.06618,2.06883,11750000.0
2008-07-10 17:56:00,2.06828,2.06909,2.06284,2.06711,11500000.0
2008-07-10 17:57:00,2.06598,2.06813,2.06339,2.06812,14250000.0
2008-07-10 17:58:00,2.06627,2.0688,2.06627,2.06872,12500000.0
2008-07-10 17:59:00,2.06384,2.06848,2.06384,2.06848,10750000.0
2008-07-10 18:00:00,2.06711,2.06949,2.06684,2.06725,8500000.0
2008-07-10 18:01:00,2.06824,2.06824,2.06155,2.06641,7750000.0
2008-07-10 18:02:00,2.06758,2.07021,2.06758,2.06986,12130000.0
2008-07-10 18:03:00,2.06938,2.06963,2.0661,2.06911,14250000.0
2008-07-10 18:04:00,2.0651,2.07017,2.06502,2.06763,10250000.0
2008-07-10 18:05:00,2.0674,2.06998,2.0674,2.06913,7380000.0
2008-07-10 18:06:00,2.07066,2.07134,2.06691,2.0692,7750000.0
2008-07-10 18:07:00,2.06986,2.07026,2.06799,2.06959,9130000.0
2008-07-10 18:08:00,2.06806,2.06983,2.06806,2.06829,6000000.0
2008-07-10 18:09:00,2.07005,2.07005,2.06605,2.0683,6500000.0
2008-07-10 18:10:00,2.06787,2.07016,2.06787,2.06834,6750000.0
2008-07-10 18:11:00,2.06841,2.07145,2.06812,2.07145,8000000.0
2008-07-10 18:12:00,2.06917,2.07129,2.06854,2.0703,5750000.0
2008-07-10 18:13:00,2.07118,2.07118,2.06747,2.06747,8000000.0
2008-07-10 18:14:00,2.06934,2.071,2.06546,2.071,8500000.0
2008-07-10 18:15:00,2.0715,2.07169,2.06913,2.07169,7750000.0
2008-07-10 18:16:00,2.07054,2.07143,2.06798,2.07124,6380000.0
2008-07-10 18:17:00,2.07038,2.07139,2.06635,2.07114,9130000.0
2008-07-10 18:18:00,2.0714,2.0714,2.06968,2.07034,5250000.0
2008-07-10 18:19:00,2.06956,2.07251,2.06864,2.07251,13880000.0
2008-07-10 18:20:00,2.07189,2.07189,2.06831,2.07124,8500000.0
2008-07-10 18:21:00,2.06927,2.07204,2.06736,2.0715,13000000.0
2008-07-10 18:22:00,2.06896,2.07258,2.06734,2.07101,6750000.0
2008-07-10 18:23:00,2.06913,2.07163,2.06709,2.06709,9250000.0
2008-07-10 18:24:00,2.06918,2.07211,2.06918,2.07191,9000000.0
2008-07-10 18:25:00,2.07159,2.07185,2.06984,2.07101,10250000.0
2008-07-10 18:26:00,2.07132,2.07231,2.06679,2.07231,5630000.0
2008-07-10 18:27:00,2.07021,2.07209,2.06932,2.07185,6250000.0
2008-07-10 18:28:00,2.06977,2.07063,2.06886,2.07025,10500000.0
2008-07-10 18:29:00,2.06782,2.07038,2.06508,2.07038,8250000.0
2008-07-10 18:30:00,2.0709,2.0714,2.0677,2.07012,16000000.0
2008-07-10 18:31:00,2.07094,2.07111,2.0683,2.07056,8500000.0
2008-07-10 18:32:00,2.07106,2.07146,2.06575,2.06575,5500000.0
2008-07-10 18:33:00,2.06964,2.07224,2.06535,2.06535,13880000.0
2008-07-10 18:34:00,2.07094,2.07135,2.06831,2.0707,10750000.0
2008-07-10 18:35:00,2.07163,2.07163,2.06626,2.07008,10250000.0
2008-07-10 18:36:00,2.07095,2.07095,2.06735,2.06863,5500000.0
2008-07-10 18:37:00,2.07021,2.07112,2.06763,2.07062,12500000.0
2008-07-10 18:38:00,2.07062,2.07146,2.06808,2.06808,9000000.0
2008-07-10 18:39:00,2.07076,2.07238,2.06704,2.07238,10380000.0
2008-07-10 18:40:00,2.07143,2.07143,2.06714,2.06939,7750000.0
2008-07-10 18:41:00,2.06923,2.07138,2.06695,2.07138,11000000.0
2008-07-10 18:42:00,2.06919,2.07171,2.06466,2.07171,10880000.0
2008-07-10 18:43:00,2.06961,2.07156,2.06621,2.06878,7630000.0
2008-07-10 18:44:00,2.06968,2.07112,2.0673,2.0709,9130000.0
2008-07-10 18:45:00,2.06921,2.07182,2.06705,2.07069,6250000.0
2008-07-10 18:46:00,2.07117,2.0712,2.0676,2.07058,6250000.0
2008-07-10 18:47:00,2.07027,2.07158,2.06957,2.07099,5500000.0
2008-07-10 18:48:00,2.07088,2.07134,2.06464,2.07077,9000000.0
2008-07-10 18:49:00,2.07168,2.07195,2.06724,2.06967,8250000.0
2008-07-10 18:50:00,2.07007,2.07124,2.07005,2.07124,7750000.0
2008-07-10 18:51:00,2.06717,2.07017,2.06717,2.06945,9510000.0
2008-07-10 18:52:00,2.06943,2.07103,2.06802,2.06849,11000000.0
2008-07-10 18:53:00,2.06898,2.07155,2.06713,2.06997,8000000.0
2008-07-10 18:54:00,2.06992,2.06992,2.06723,2.06734,11500000.0
2008-07-10 18:55:00,2.07107,2.07107,2.06651,2.06808,7250000.0
2008-07-10 18:56:00,2.07057,2.07186,2.06689,2.06982,11880000.0
2008-07-10 18:57:00,2.06801,2.07183,2.06801,2.07078,9000000.0
2008-07-10 18:58:00,2.07035,2.0719,2.069,2.07011,8000000.0
2008-07-10 18:59:00,2.0708,2.07138,2.06772,2.07138,6000000.0
2008-07-10 19:00:00,2.06966,2.07255,2.06809,2.07255,8380000.0
2008-07-10 19:01:00,2.07122,2.07181,2.06613,2.07074,12000000.0
2008-07-10 19:02:00,2.07125,2.07153,2.06794,2.07103,10750000.0
2008-07-10 19:03:00,2.06964,2.07238,2.06964,2.07238,6000000.0
2008-07-10 19:04:00,2.07173,2.07252,2.06867,2.06998,12500000.0
2008-07-10 19:05:00,2.07081,2.07314,2.07009,2.07206,7750000.0
2008-07-10 19:06:00,2.07257,2.0729,2.06846,2.07231,13500000.0
2008-07-10 19:07:00,2.07139,2.07262,2.06896,2.06896,8000000.0
2008-07-10 19:08:00,2.06986,2.07399,2.0687,2.07266,10500000.0
2008-07-10 19:09:00,2.07268,2.07283,2.06957,2.07283,5500000.0
2008-07-10 19:10:00,2.07277,2.07277,2.06954,2.07166,10380000.0
2008-07-10 19:11:00,2.07187,2.07294,2.06723,2.0693,8500000.0
2008-07-10 19:12:00,2.06856,2.0724,2.06748,2.0724,11500000.0
2008-07-10 19:13:00,2.07142,2.07213,2.06452,2.07186,12500000.0
2008-07-10 19:14:00,2.07183,2.07301,2.06819,2.07228,10000000.0
2008-07-10 19:15:00,2.0712,2.07369,2.06866,2.07244,5250000.0
2008-07-10 19:16:00,2.07244,2.07317,2.06924,2.07317,7000000.0
2008-07-10 19:17:00,2.07296,2.07425,2.0687,2.07381,9380000.0
2008-07-10 19:18:00,2.07239,2.07329,2.0696,2.0696,7000000.0
2008-07-10 19:19:00,2.07167,2.07387,2.07113,2.07113,12000000.0
2008-07-10 19:20:00,2.07007,2.07281,2.06976,2.07193,5750000.0
2008-07-10 19:21:00,2.07384,2.07384,2.06967,2.07216,6250000.0
2008-07-10 19:22:00,2.07382,2.07382,2.07114,2.07377,8250000.0
2008-07-10 19:23:00,2.07164,2.0725,2.07038,2.07038,6380000.0
2008-07-10 19:24:00,2.07036,2.07227,2.06738,2.07118,13130000.0
2008-07-10 19:25:00,2.06848,2.07387,2.06848,2.07387,5750000.0
2008-07-10 19:26:00,2.07177,2.07369,2.07003,2.07253,11130000.0
2008-07-10 19:27:00,2.07155,2.07389,2.06944,2.06959,9750000.0
2008-07-10 19:28:00,2.07283,2.07327,2.07068,2.07301,8500000.0
2008-07-10 19:29:00,2.07188,2.0732,2.06917,2.07006,9380000.0
2008-07-10 19:30:00,2.07328,2.07353,2.06862,2.07216,7000000.0
2008-07-10 19:31:00,2.0707,2.07172,2.06678,2.07123,6500000.0
2008-07-10 19:32:00,2.07353,2.07353,2.06758,2.07095,6500000.0
2008-07-10 19:33:00,2.07305,2.07305,2.06756,2.07047,10260000.0
2008-07-10 19:34:00,2.07281,2.07301,2.06628,2.06912,10750000.0
2008-07-10 19:35:00,2.07071,2.07256,2.07056,2.07182,7500000.0
2008-07-10 19:36:00,2.06977,2.07312,2.06933,2.07284,14130000.0
2008-07-10 19:37:00,2.06851,2.07207,2.06655,2.0706,12250000.0
2008-07-10 19:38:00,2.07021,2.0715,2.07021,2.07148,8000000.0
2008-07-10 19:39:00,2.06728,2.07335,2.06728,2.07114,13000000.0
2008-07-10 19:40:00,2.07077,2.07154,2.06862,2.0701,8500000.0
2008-07-10 19:41:00,2.07197,2.0723,2.06744,2.06805,9750000.0
2008-07-10 19:42:00,2.07192,2.07209,2.06817,2.07209,9000000.0
2008-07-10 19:43:00,2.06988,2.07212,2.06858,2.07209,12750000.0
2008-07-10 19:44:00,2.0706,2.07138,2.06862,2.07018,8250000.0
2008-07-10 19:45:00,2.07092,2.07184,2.06737,2.07001,6000000.0
2008-07-10 19:46:00,2.06876,2.07189,2.06719,2.0696,10880000.0
2008-07-10 19:47:00,2.06834,2.07233,2.06834,2.07118,6250000.0
2008-07-10 19:48:00,2.07058,2.07243,2.06766,2.07175,7630000.0
2008-07-10 19:49:00,2.06911,2.07514,2.06798,2.06798,8630000.0
2008-07-10 19:50:00,2.07172,2.07205,2.06714,2.06861,7000000.0
2008-07-10 19:51:00,2.07101,2.07182,2.0701,2.07097,5750000.0
2008-07-10 19:52:00,2.0712,2.07237,2.0711,2.07175,7750000.0
2008-07-10 19:53:00,2.07079,2.07173,2.0683,2.07071,8000000.0
2008-07-10 19:54:00,2.07102,2.07262,2.07016,2.07097,17130000.0
2008-07-10 19:55:00,2.07219,2.07223,2.06639,2.07018,10500000.0
2008-07-10 19:56:00,2.07105,2.07468,2.06904,2.0735,10880000.0
2008-07-10 19:57:00,2.06997,2.07167,2.06675,2.07101,13380000.0
2008-07-10 19:58:00,2.0713,2.07349,2.06939,2.07043,9500000.0
2008-07-10 19:59:00,2.07136,2.0715,2.06558,2.0715,8130000.0
2008-07-10 20:00:00,2.07001,2.072,2.06825,2.06825,11500000.0
2008-07-10 20:01:00,2.06791,2.07127,2.06743,2.07127,8750000.0
2008-07-10 20:02:00,2.07135,2.07135,2.06762,2.07132,5630000.0
2008-07-10 20:03:00,2.07161,2.07185,2.06761,2.07136,10250000.0
2008-07-10 20:04:00,2.06942,2.0715,2.06942,2.07013,8750000.0
2008-07-10 20:05:00,2.07108,2.07348,2.06731,2.07128,11750000.0
2008-07-10 20:06:00,2.07135,2.07135,2.06671,2.06998,6380000.0
2008-07-10 20:07:00,2.07068,2.07193,2.067,2.0698,7750000.0
2008-07-10 20:08:00,2.07075,2.0712,2.06907,2.06907,6250000.0
2008-07-10 20:09:00,2.07095,2.07255,2.06854,2.07255,11880000.0
2008-07-10 20:10:00,2.06833,2.07145,2.06633,2.06848,7760000.0
2008-07-10 20:11:00,2.06973,2.0721,2.06704,2.0721,6750000.0
2008-07-10 20:12:00,2.06874,2.07147,2.06874,2.07031,7250000.0
2008-07-10 20:13:00,2.06979,2.07132,2.06495,2.06741,8500000.0
2008-07-10 20:14:00,2.0719,2.0719,2.06674,2.06674,8250000.0
2008-07-10 20:15:00,2.07097,2.07116,2.06698,2.06741,7750000.0
2008-07-10 20:16:00,2.07064,2.07111,2.06745,2.07033,9750000.0
2008-07-10 20:17:00,2.06859,2.07242,2.06688,2.06688,7250000.0
2008-07-10 20:18:00,2.07115,2.07115,2.06786,2.07003,11750000.0
2008-07-10 20:19:00,2.06938,2.07051,2.06661,2.06901,7500000.0
2008-07-10 20:20:00,2.06781,2.07033,2.06678,2.06678,6000000.0
2008-07-10 20:21:00,2.07027,2.07126,2.06648,2.07049,9000000.0
2008-07-10 20:22:00,2.06828,2.07081,2.06828,2.07037,10000000.0
2008-07-10 20:23:00,2.06881,2.0709,2.06733,2.06782,8880000.0
2008-07-10 20:24:00,2.07066,2.07079,2.06863,2.07077,8500000.0
2008-07-10 20:25:00,2.06922,2.07052,2.06692,2.06692,10750000.0
2008-07-10 20:26:00,2.06931,2.07015,2.06767,2.06968,6630000.0
2008-07-10 20:27:00,2.06928,2.0705,2.06647,2.06895,6250000.0
2008-07-10 20:28:00,2.06895,2.06971,2.06568,2.06971,18750000.0
2008-07-10 20:29:00,2.06656,2.07066,2.06656,2.07025,10750000.0
2008-07-10 20:30:00,2.06816,2.07086,2.06816,2.07057,8750000.0
2008-07-10 20:31:00,2.0653,2.07037,2.06497,2.06954,11630000.0
2008-07-10 20:32:00,2.07145,2.07145,2.06637,2.06665,14000000.0
2008-07-10 20:33:00,2.06705,2.07059,2.06641,2.06641,9380000.0
2008-07-10 20:34:00,2.07,2.07086,2.06605,2.07058,11750000.0
2008-07-10 20:35:00,2.06932,2.0708,2.06785,2.06945,6000000.0
2008-07-10 20:36:00,2.06884,2.07138,2.06884,2.07138,12250000.0
2008-07-10 20:37:00,2.06982,2.07292,2.06674,2.07174,8750000.0
2008-07-10 20:38:00,2.06928,2.07134,2.06655,2.07109,8750000.0
2008-07-10 20:39:00,2.0709,2.07147,2.06893,2.06893,5500000.0
2008-07-10 20:40:00,2.06606,2.07125,2.06606,2.0686,5250000.0
2008-07-10 20:41:00,2.07008,2.07121,2.0693,2.07082,11130000.0
2008-07-10 20:42:00,2.066,2.07002,2.06502,2.06978,8380000.0
2008-07-10 20:43:00,2.07064,2.0717,2.06891,2.07023,9000000.0
2008-07-10 20:44:00,2.068,2.07164,2.068,2.07164,10380000.0
2008-07-10 20:45:00,2.0713,2.0713,2.06918,2.06918,6000000.0
2008-07-10 20:46:00,2.06625,2.07116,2.06625,2.07101,9500000.0
2008-07-10 20:47:00,2.07022,2.07142,2.06807,2.06807,6250000.0
2008-07-10 20:48:00,2.06885,2.07117,2.06885,2.07027,6380000.0
2008-07-10 20:49:00,2.06919,2.07083,2.0664,2.06786,5250000.0
2008-07-10 20:50:00,2.06977,2.07172,2.06959,2.07035,9000000.0
2008-07-10 20:51:00,2.07114,2.07122,2.06729,2.06889,6630000.0
2008-07-10 20:52:00,2.07237,2.07237,2.06768,2.06768,8130000.0
2008-07-10 20:53:00,2.06934,2.0704,2.06641,2.07002,5500000.0
2008-07-10 20:54:00,2.06716,2.07101,2.06643,2.06781,11500000.0
2008-07-10 20:55:00,2.0688,2.07152,2.06737,2.06931,10750000.0
2008-07-10 20:56:00,2.06774,2.07104,2.06588,2.07104,9250000.0
2008-07-10 20:57:00,2.0686,2.0713,2.06679,2.06907,10250000.0
2008-07-10 20:58:00,2.06985,2.07164,2.06759,2.07164,5500000.0
2008-07-10 20:59:00,2.06867,2.07098,2.06867,2.07029,5500000.0
2008-07-10 21:00:00,2.06977,2.07066,2.06895,2.06935,8250000.0
2008-07-10 21:01:00,2.07156,2.07202,2.06616,2.06616,5250000.0
2008-07-10 21:02:00,2.06954,2.07209,2.06954,2.07145,10260000.0
2008-07-10 21:03:00,2.06964,2.07202,2.06759,2.07177,10000000.0
2008-07-10 21:04:00,2.07088,2.07176,2.0658,2.07147,12500000.0
2008-07-10 21:05:00,2.06976,2.07201,2.06334,2.06943,13130000.0
2008-07-10 21:06:00,2.0699,2.07108,2.0666,2.07079,7500000.0
2008-07-10 21:07:00,2.07068,2.07233,2.07068,2.07188,7500000.0
2008-07-10 21:08:00,2.06966,2.07228,2.06966,2.07051,6250000.0
2008-07-10 21:09:00,2.06772,2.0715,2.06772,2.06973,7380000.0
2008-07-10 21:10:00,2.07109,2.07254,2.06846,2.0722,10750000.0
2008-07-10 21:11:00,2.06664,2.07143,2.06664,2.06923,10500000.0
2008-07-10 21:12:00,2.07192,2.07192,2.06528,2.07163,11380000.0
2008-07-10 21:13:00,2.0704,2.0721,2.06561,2.07102,7750000.0
2008-07-10 21:14:00,2.07,2.07294,2.06799,2.07294,11250000.0
2008-07-10 21:15:00,2.07113,2.07303,2.06782,2.06782,6000000.0
2008-07-10 21:16:00,2.06945,2.07257,2.06945,2.07058,9000000.0
2008-07-10 21:17:00,2.07133,2.07221,2.06868,2.06937,7000000.0
2008-07-10 21:18:00,2.07209,2.07209,2.06512,2.06858,8250000.0
2008-07-10 21:19:00,2.07141,2.07204,2.06933,2.07142,6750000.0
2008-07-10 21:20:00,2.0711,2.07112,2.06835,2.07,6750000.0
2008-07-10 21:21:00,2.07095,2.07177,2.06754,2.069,9750000.0
2008-07-10 21:22:00,2.07048,2.07141,2.06348,2.07141,6880000.0
2008-07-10 21:23:00,2.07096,2.07102,2.06626,2.07102,8630000.0
2008-07-10 21:24:00,2.0653,2.07157,2.0653,2.06954,9510000.0
2008-07-10 21:25:00,2.06932,2.07156,2.06906,2.07093,8500000.0
2008-07-10 21:26:00,2.06864,2.07145,2.06864,2.0707,8000000.0
2008-07-10 21:27:00,2.07114,2.07164,2.06531,2.06932,9000000.0
2008-07-10 21:28:00,2.06917,2.0706,2.06716,2.0687,8250000.0
2008-07-10 21:29:00,2.06524,2.07078,2.06524,2.06921,10250000.0
2008-07-10 21:30:00,2.07062,2.07062,2.06599,2.06885,7250000.0
2008-07-10 21:31:00,2.07038,2.07089,2.06446,2.0689,7000000.0
2008-07-10 21:32:00,2.06812,2.06939,2.0659,2.06885,9250000.0
2008-07-10 21:33:00,2.06892,2.06925,2.0646,2.06826,8250000.0
2008-07-10 21:34:00,2.069,2.06995,2.06558,2.06995,8880000.0
2008-07-10 21:35:00,2.06901,2.06957,2.06636,2.06646,13880000.0
2008-07-10 21:36:00,2.06928,2.06977,2.06572,2.06572,5750000.0
2008-07-10 21:37:00,2.06955,2.06999,2.06491,2.06929,15000000.0
2008-07-10 21:38:00,2.06558,2.06966,2.06558,2.06717,10750000.0
2008-07-10 21:39:00,2.06759,2.07063,2.0663,2.06875,10500000.0
2008-07-10 21:40:00,2.07029,2.07029,2.06545,2.06545,11250000.0
2008-07-10 21:41:00,2.06905,2.06948,2.06848,2.06948,5500000.0
2008-07-10 21:42:00,2.06955,2.06955,2.06572,2.06878,6500000.0
2008-07-10 21:43:00,2.06747,2.06998,2.06584,2.06998,15000000.0
2008-07-10 21:44:00,2.0655,2.06949,2.06544,2.06905,9000000.0
2008-07-10 21:45:00,2.06905,2.06957,2.06485,2.06735,8750000.0
2008-07-10 21:46:00,2.06632,2.06954,2.06632,2.06896,12250000.0
2008-07-10 21:47:00,2.06994,2.07022,2.06674,2.06686,11630000.0
2008-07-10 21:48:00,2.06734,2.07034,2.06734,2.06794,9500000.0
2008-07-10 21:49:00,2.06963,2.06963,2.06603,2.06926,6500000.0
2008-07-10 21:50:00,2.068,2.07085,2.06481,2.06967,9500000.0
2008-07-10 21:51:00,2.0683,2.06994,2.06748,2.06832,10500000.0
2008-07-10 21:52:00,2.07006,2.07151,2.06735,2.06865,7750000.0
2008-07-10 21:53:00,2.06983,2.07023,2.06578,2.06911,9000000.0
2008-07-10 21:54:00,2.06869,2.07079,2.06753,2.07001,8500000.0
2008-07-10 21:55:00,2.06866,2.07079,2.06784,2.07079,7250000.0
2008-07-10 21:56:00,2.07013,2.07087,2.06867,2.06867,7000000.0
2008-07-10 21:57:00,2.06902,2.07064,2.06685,2.06968,14500000.0
2008-07-10 21:58:00,2.07006,2.07107,2.0688,2.07085,9000000.0
2008-07-10 21:59:00,2.0706,2.07122,2.06541,2.06541,8380000.0
2008-07-10 22:00:00,2.06966,2.07022,2.06803,2.06803,8130000.0
2008-07-10 22:01:00,2.07051,2.07051,2.06631,2.07045,9380000.0
2008-07-10 22:02:00,2.06579,2.07071,2.06515,2.07002,6500000.0
2008-07-10 22:03:00,2.06882,2.07044,2.06671,2.06986,9750000.0
2008-07-10 22:04:00,2.07045,2.07045,2.06522,2.06906,6880000.0
2008-07-10 22:05:00,2.06923,2.07072,2.06616,2.0703,7250000.0
2008-07-10 22:06:00,2.06854,2.07016,2.06555,2.06972,10630000.0
2008-07-10 22:07:00,2.06891,2.07003,2.06506,2.0693,7000000.0
2008-07-10 22:08:00,2.06777,2.06881,2.06549,2.06748,13000000.0
2008-07-10 22:09:00,2.06287,2.0689,2.06085,2.06782,6250000.0
2008-07-10 22:10:00,2.0699,2.07021,2.06761,2.06885,5750000.0
2008-07-10 22:11:00,2.0681,2.07141,2.0681,2.06929,13000000.0
2008-07-10 22:12:00,2.068,2.0703,2.06779,2.06779,5500000.0
2008-07-10 22:13:00,2.06892,2.06926,2.06699,2.06743,9250000.0
2008-07-10 22:14:00,2.06973,2.06973,2.06629,2.06753,10000000.0
2008-07-10 22:15:00,2.07036,2.07036,2.06405,2.06405,9250000.0
2008-07-10 22:16:00,2.0682,2.06978,2.06421,2.06722,5750000.0
2008-07-10 22:17:00,2.06961,2.07001,2.06225,2.06785,6250000.0
2008-07-10 22:18:00,2.06755,2.07095,2.06755,2.07019,6250000.0
2008-07-10 22:19:00,2.0692,2.07042,2.06812,2.06949,10250000.0
2008-07-10 22:20:00,2.0695,2.0695,2.06164,2.06772,11880000.0
2008-07-10 22:21:00,2.07053,2.07053,2.06618,2.06618,14880000.0
2008-07-10 22:22:00,2.06879,2.0698,2.06623,2.06776,6000000.0
2008-07-10 22:23:00,2.06894,2.06989,2.06678,2.06989,7250000.0
2008-07-10 22:24:00,2.06916,2.07017,2.06466,2.06662,5250000.0
2008-07-10 22:25:00,2.06766,2.06914,2.0658,2.06909,6500000.0
2008-07-10 22:26:00,2.07006,2.07006,2.06705,2.06707,8500000.0
2008-07-10 22:27:00,2.06747,2.06869,2.06318,2.0684,10000000.0
2008-07-10 22:28:00,2.0689,2.06908,2.06651,2.06651,6880000.0
2008-07-10 22:29:00,2.06825,2.06989,2.06518,2.06805,6000000.0
2008-07-10 22:30:00,2.06919,2.06919,2.06449,2.06698,7500000.0
2008-07-10 22:31:00,2.06912,2.06957,2.06828,2.06911,5500000.0
2008-07-10 22:32:00,2.06698,2.06954,2.06698,2.06848,11880000.0
2008-07-10 22:33:00,2.06552,2.0694,2.06413,2.06695,12750000.0
2008-07-10 22:34:00,2.0668,2.06925,2.06506,2.06546,10500000.0
2008-07-10 22:35:00,2.06937,2.06958,2.0643,2.06682,7250000.0
2008-07-10 22:36:00,2.0695,2.0695,2.06456,2.06872,6000000.0
2008-07-10 22:37:00,2.06387,2.06806,2.06387,2.06648,6750000.0
2008-07-10 22:38:00,2.06823,2.06823,2.06355,2.06664,20380000.0
2008-07-10 22:39:00,2.06448,2.06829,2.06314,2.06642,12880000.0
2008-07-10 22:40:00,2.06885,2.06912,2.06648,2.06709,6500000.0
2008-07-10 22:41:00,2.06837,2.06858,2.06444,2.06858,8250000.0
2008-07-10 22:42:00,2.06847,2.06847,2.06716,2.0681,6750000.0
2008-07-10 22:43:00,2.06862,2.06913,2.06564,2.06821,16250000.0
2008-07-10 22:44:00,2.06845,2.06845,2.06371,2.06634,6760000.0
2008-07-10 22:45:00,2.06755,2.06878,2.06499,2.06499,9380000.0
2008-07-10 22:46:00,2.06475,2.06882,2.06475,2.06862,8000000.0
2008-07-10 22:47:00,2.06861,2.06895,2.06538,2.06826,16250000.0
2008-07-10 22:48:00,2.06694,2.06899,2.06694,2.06859,8250000.0
2008-07-10 22:49:00,2.0671,2.0687,2.06674,2.06674,6000000.0
2008-07-10 22:50:00,2.06665,2.06934,2.06568,2.06831,11750000.0
2008-07-10 22:51:00,2.06735,2.0678,2.06383,2.06465,5250000.0
2008-07-10 22:52:00,2.06569,2.06754,2.06569,2.06718,7630000.0
2008-07-10 22:53:00,2.06572,2.06745,2.06231,2.06603,10880000.0
2008-07-10 22:54:00,2.06606,2.06822,2.06282,2.06822,11500000.0
2008-07-10 22:55:00,2.06834,2.06834,2.06275,2.06802,10000000.0
2008-07-10 22:56:00,2.06747,2.06781,2.06681,2.06751,6250000.0
2008-07-10 22:57:00,2.06642,2.06754,2.06522,2.06581,10000000.0
2008-07-10 22:58:00,2.06707,2.0681,2.06693,2.06776,12250000.0
2008-07-10 22:59:00,2.06388,2.0677,2.06313,2.0662,11250000.0
2008-07-10 23:00:00,2.06778,2.06803,2.06395,2.06803,9380000.0
2008-07-10 23:01:00,2.06273,2.06767,2.06188,2.06767,7500000.0
2008-07-10 23:02:00,2.06531,2.06776,2.06279,2.06529,9750000.0
2008-07-10 23:03:00,2.06604,2.06771,2.0646,2.066,6000000.0
2008-07-10 23:04:00,2.06446,2.06839,2.06373,2.06797,6000000.0
2008-07-10 23:05:00,2.0677,2.0677,2.06532,2.06566,10250000.0
2008-07-10 23:06:00,2.06574,2.06795,2.06498,2.06795,7500000.0
2008-07-10 23:07:00,2.06754,2.0692,2.06554,2.0675,8130000.0
2008-07-10 23:08:00,2.0643,2.0681,2.0643,2.06755,11130000.0
2008-07-10 23:09:00,2.06796,2.06863,2.06485,2.06721,7250000.0
2008-07-10 23:10:00,2.06738,2.06935,2.06616,2.06616,13880000.0
2008-07-10 23:11:00,2.06629,2.06719,2.06246,2.06623,9000000.0
2008-07-10 23:12:00,2.06347,2.06577,2.06109,2.06109,9500000.0
2008-07-10 23:13:00,2.06623,2.06724,2.06331,2.06622,8630000.0
2008-07-10 23:14:00,2.06321,2.06657,2.06255,2.06657,7500000.0
2008-07-10 23:15:00,2.06533,2.06657,2.06529,2.06605,9630000.0
2008-07-10 23:16:00,2.06483,2.0675,2.06483,2.06604,8500000.0
2008-07-10 23:17:00,2.0618,2.0666,2.06158,2.0666,9250000.0
2008-07-10 23:18:00,2.0649,2.06744,2.06322,2.06715,12880000.0
2008-07-10 23:19:00,2.06667,2.06675,2.06258,2.0657,11880000.0
2008-07-10 23:20:00,2.06235,2.06711,2.0616,2.06711,9500000.0
2008-07-10 23:21:00,2.06571,2.06675,2.0646,2.0658,5750000.0
2008-07-10 23:22:00,2.06705,2.06716,2.06503,2.06687,6750000.0
2008-07-10 23:23:00,2.0632,2.06675,2.0632,2.06576,9250000.0
2008-07-10 23:24:00,2.06608,2.06789,2.06137,2.06647,7250000.0
2008-07-10 23:25:00,2.06293,2.06721,2.06037,2.0611,12000000.0
2008-07-10 23:26:00,2.06438,2.06708,2.05904,2.06708,5250000.0
2008-07-10 23:27:00,2.06534,2.067,2.06487,2.06589,7500000.0
2008-07-10 23:28:00,2.06283,2.06712,2.06283,2.06645,7880000.0
2008-07-10 23:29:00,2.06581,2.06779,2.06371,2.0645,9750000.0
2008-07-10 23:30:00,2.06501,2.06776,2.06501,2.06776,8500000.0
2008-07-10 23:31:00,2.06181,2.06662,2.06005,2.06662,10260000.0
2008-07-10 23:32:00,2.0645,2.06654,2.0645,2.06614,10000000.0
2008-07-10 23:33:00,2.06315,2.06642,2.06315,2.06426,7500000.0
2008-07-10 23:34:00,2.06204,2.06627,2.06041,2.06627,8500000.0
2008-07-10 23:35:00,2.06543,2.06723,2.06354,2.06643,12000000.0
2008-07-10 23:36:00,2.06808,2.06808,2.06453,2.06786,13500000.0
2008-07-10 23:38:00,2.06729,2.06782,2.06555,2.06685,10000000.0
2008-07-10 23:39:00,2.066,2.06769,2.06327,2.06676,6250000.0
2008-07-10 23:41:00,2.06769,2.06782,2.06202,2.06622,11880000.0
2008-07-10 23:42:00,2.06562,2.06805,2.06562,2.06805,5250000.0
2008-07-10 23:43:00,2.06343,2.06723,2.06343,2.06662,8130000.0
2008-07-10 23:44:00,2.06718,2.06892,2.06628,2.06892,13500000.0
2008-07-10 23:45:00,2.06785,2.06882,2.06488,2.06813,6500000.0
2008-07-10 23:47:00,2.06801,2.06802,2.06443,2.06703,7630000.0
2008-07-10 23:48:00,2.06675,2.06875,2.06522,2.06522,8750000.0
2008-07-10 23:49:00,2.06578,2.06727,2.06332,2.06332,7000000.0
2008-07-10 23:50:00,2.0656,2.0676,2.06346,2.06724,10500000.0
2008-07-10 23:51:00,2.06741,2.06747,2.06629,2.06747,5500000.0
2008-07-10 23:52:00,2.06561,2.06615,2.06378,2.06578,6250000.0
2008-07-10 23:53:00,2.06632,2.06743,2.06632,2.06683,6750000.0
2008-07-10 23:54:00,2.06757,2.06804,2.0662,2.06804,9250000.0
2008-07-10 23:55:00,2.06698,2.06799,2.06599,2.06634,5630000.0
2008-07-10 23:56:00,2.06404,2.06755,2.06404,2.06606,7380000.0
2008-07-10 23:57:00,2.06773,2.06842,2.06627,2.06641,6500000.0
2008-07-10 23:58:00,2.06802,2.06802,2.06571,2.06696,8000000.0
2008-07-10 23:59:00,2.06793,2.06797,2.06037,2.06688,5750000.0
2008-07-11 00:00:00,2.06646,2.06751,2.06434,2.06674,7000000.0
2008-07-11 00:01:00,2.06749,2.06749,2.06217,2.06712,6250000.0
2008-07-11 00:02:00,2.06827,2.06827,2.06504,2.06609,7380000.0
2008-07-11 00:03:00,2.06655,2.06722,2.06325,2.06496,8130000.0
2008-07-11 00:04:00,2.06785,2.06855,2.06345,2.06855,10000000.0
2008-07-11 00:05:00,2.0671,2.06715,2.06375,2.06701,6250000.0
2008-07-11 00:07:00,2.06414,2.06794,2.06356,2.06675,8500000.0
2008-07-11 00:08:00,2.06677,2.06732,2.06645,2.06722,6880000.0
2008-07-11 00:09:00,2.06575,2.06817,2.06349,2.06349,5250000.0
2008-07-11 00:10:00,2.06794,2.06794,2.06467,2.06715,9130000.0
2008-07-11 00:11:00,2.06794,2.0683,2.06462,2.06704,10000000.0
2008-07-11 00:12:00,2.06736,2.06777,2.06386,2.06777,7380000.0
2008-07-11 00:13:00,2.06605,2.0679,2.06553,2.06713,7880000.0
2008-07-11 00:14:00,2.06604,2.06838,2.06598,2.06652,8500000.0
2008-07-11 00:15:00,2.06575,2.06762,2.06293,2.06762,7130000.0
2008-07-11 00:16:00,2.0663,2.06797,2.0663,2.06649,5630000.0
2008-07-11 00:17:00,2.06776,2.06798,2.06613,2.06613,6250000.0
2008-07-11 00:18:00,2.06595,2.0677,2.06567,2.06567,6250000.0
2008-07-11 00:19:00,2.06697,2.0682,2.06434,2.06434,9000000.0
2008-07-11 00:20:00,2.06734,2.06796,2.06425,2.06608,10500000.0
2008-07-11 00:21:00,2.06765,2.06788,2.06579,2.06788,6000000.0
2008-07-11 00:22:00,2.0683,2.06847,2.06645,2.06645,7750000.0
2008-07-11 00:24:00,2.06822,2.06868,2.06692,2.06821,8750000.0
2008-07-11 00:25:00,2.06716,2.06769,2.06208,2.06525,9000000.0
2008-07-11 00:26:00,2.06731,2.0674,2.06414,2.06414,8500000.0
2008-07-11 00:27:00,2.06798,2.06849,2.06626,2.06626,12260000.0
2008-07-11 00:28:00,2.06737,2.06845,2.06431,2.06809,8000000.0
2008-07-11 00:29:00,2.06621,2.06818,2.06379,2.06699,15630000.0
2008-07-11 00:30:00,2.06764,2.0686,2.06673,2.06783,7750000.0
2008-07-11 00:31:00,2.06765,2.06802,2.06594,2.06652,7130000.0
2008-07-11 00:32:00,2.06629,2.06753,2.06293,2.06648,9640000.0
2008-07-11 00:33:00,2.06759,2.06782,2.06645,2.06723,6630000.0
2008-07-11 00:34:00,2.06707,2.06867,2.06535,2.06694,6000000.0
2008-07-11 00:35:00,2.06541,2.06764,2.0619,2.06469,13000000.0
2008-07-11 00:36:00,2.06764,2.06783,2.06274,2.06585,7380000.0
2008-07-11 00:37:00,2.0624,2.06717,2.0624,2.06706,8000000.0
2008-07-11 00:38:00,2.06654,2.06795,2.06454,2.06735,7630000.0
2008-07-11 00:39:00,2.06758,2.06758,2.06564,2.06708,7130000.0
2008-07-11 00:40:00,2.06632,2.06766,2.06617,2.06766,5750000.0
2008-07-11 00:41:00,2.06751,2.06751,2.06489,2.06489,5750000.0
2008-07-11 00:42:00,2.06801,2.06803,2.06455,2.06802,11880000.0
2008-07-11 00:43:00,2.06634,2.06913,2.06551,2.06731,7630000.0
2008-07-11 00:44:00,2.06613,2.06815,2.06322,2.06588,10640000.0
2008-07-11 00:45:00,2.06759,2.0682,2.06298,2.06575,5500000.0
2008-07-11 00:46:00,2.06686,2.06887,2.06525,2.06771,8880000.0
2008-07-11 00:47:00,2.06685,2.06827,2.06479,2.06501,7130000.0
2008-07-11 00:48:00,2.06469,2.06776,2.06344,2.06747,9630000.0
2008-07-11 00:49:00,2.06709,2.06753,2.06434,2.06434,7500000.0
2008-07-11 00:50:00,2.06701,2.06771,2.06646,2.06725,5130000.0
2008-07-11 00:51:00,2.06577,2.06761,2.06286,2.06645,11260000.0
2008-07-11 00:52:00,2.06684,2.06708,2.06513,2.06562,6130000.0
2008-07-11 00:53:00,2.06596,2.06803,2.06406,2.06519,9640000.0
2008-07-11 00:54:00,2.06803,2.06803,2.0643,2.06801,6880000.0
2008-07-11 00:56:00,2.06787,2.06787,2.06503,2.06503,9000000.0
2008-07-11 00:57:00,2.06752,2.06853,2.06612,2.06853,8500000.0
2008-07-11 00:58:00,2.06816,2.06861,2.0644,2.06655,12250000.0
2008-07-11 00:59:00,2.06807,2.06814,2.06392,2.06723,11750000.0
2008-07-11 01:00:00,2.068,2.068,2.06378,2.06753,8130000.0
2008-07-11 01:01:00,2.068,2.06806,2.06597,2.06683,4880000.0
2008-07-11 01:02:00,2.0673,2.06845,2.06595,2.0662,14750000.0
2008-07-11 01:03:00,2.06662,2.0682,2.06446,2.06621,8880000.0
2008-07-11 01:04:00,2.06691,2.06824,2.06663,2.0672,10000000.0
2008-07-11 01:05:00,2.06578,2.06804,2.0639,2.06682,5250000.0
2008-07-11 01:06:00,2.0659,2.06767,2.0659,2.06734,5250000.0
2008-07-11 01:07:00,2.06787,2.06795,2.066,2.066,7750000.0
2008-07-11 01:08:00,2.06596,2.06836,2.06428,2.06675,9010000.0
2008-07-11 01:09:00,2.06667,2.0679,2.06433,2.06717,10000000.0
2008-07-11 01:10:00,2.06701,2.06793,2.06615,2.06615,6500000.0
2008-07-11 01:11:00,2.0691,2.0691,2.06356,2.06639,14250000.0
2008-07-11 01:12:00,2.06433,2.06673,2.06433,2.06591,6750000.0
2008-07-11 01:13:00,2.06709,2.06867,2.06476,2.06476,6250000.0
2008-07-11 01:14:00,2.06971,2.06982,2.06477,2.06971,9000000.0
2008-07-11 01:15:00,2.06809,2.06809,2.06592,2.06704,7250000.0
2008-07-11 01:16:00,2.06544,2.06847,2.06535,2.06661,10500000.0
2008-07-11 01:17:00,2.06698,2.06727,2.06362,2.06662,10000000.0
2008-07-11 01:18:00,2.06656,2.06854,2.06449,2.06485,9500000.0
2008-07-11 01:19:00,2.06613,2.06812,2.06613,2.0675,11750000.0
2008-07-11 01:20:00,2.06732,2.06849,2.06667,2.06781,11130000.0
2008-07-11 01:21:00,2.06449,2.06689,2.06253,2.06484,7380000.0
2008-07-11 01:22:00,2.06831,2.06831,2.06406,2.06804,7630000.0
2008-07-11 01:23:00,2.0645,2.0679,2.06286,2.06692,9250000.0
2008-07-11 01:24:00,2.06349,2.06796,2.06349,2.06418,7250000.0
2008-07-11 01:25:00,2.06779,2.06931,2.06349,2.06705,10500000.0
2008-07-11 01:26:00,2.06251,2.06783,2.06251,2.06415,15750000.0
2008-07-11 01:27:00,2.06582,2.06835,2.06531,2.06733,11880000.0
2008-07-11 01:28:00,2.06607,2.06689,2.06318,2.0662,10250000.0
2008-07-11 01:29:00,2.06791,2.06803,2.0646,2.06613,6630000.0
2008-07-11 01:30:00,2.06616,2.06693,2.06254,2.06254,9130000.0
2008-07-11 01:31:00,2.06598,2.06715,2.06368,2.06684,7250000.0
2008-07-11 01:32:00,2.06815,2.06816,2.06384,2.06768,10250000.0
2008-07-11 01:33:00,2.06686,2.06756,2.06362,2.06605,7750000.0
2008-07-11 01:34:00,2.06203,2.06667,2.06203,2.06667,6250000.0
2008-07-11 01:35:00,2.06829,2.06846,2.06476,2.06741,11000000.0
2008-07-11 01:36:00,2.06737,2.06791,2.06586,2.06586,11750000.0
2008-07-11 01:37:00,2.06819,2.06826,2.06715,2.06794,5250000.0
2008-07-11 01:38:00,2.06855,2.06882,2.06587,2.06623,9380000.0
2008-07-11 01:39:00,2.06732,2.06732,2.06275,2.0668,5750000.0
2008-07-11 01:40:00,2.06805,2.06808,2.06612,2.06612,12250000.0
2008-07-11 01:41:00,2.06717,2.06829,2.06475,2.06742,11500000.0
2008-07-11 01:42:00,2.06651,2.06826,2.06347,2.06395,7500000.0
2008-07-11 01:43:00,2.06795,2.06869,2.06398,2.06763,11250000.0
2008-07-11 01:44:00,2.06789,2.06873,2.06193,2.06654,14250000.0
2008-07-11 01:45:00,2.06735,2.06736,2.06157,2.06736,13500000.0
2008-07-11 01:46:00,2.06498,2.06663,2.06243,2.06252,12000000.0
2008-07-11 01:47:00,2.06813,2.06813,2.06697,2.06749,10000000.0
2008-07-11 01:48:00,2.06452,2.06779,2.06452,2.06665,9250000.0
2008-07-11 01:49:00,2.06636,2.06865,2.06573,2.06865,10500000.0
2008-07-11 01:50:00,2.06414,2.06701,2.06347,2.06701,14000000.0
2008-07-11 01:51:00,2.06724,2.06761,2.06673,2.06738,5750000.0
2008-07-11 01:52:00,2.06643,2.06856,2.0641,2.06759,11750000.0
2008-07-11 01:53:00,2.0646,2.06792,2.0646,2.06493,7000000.0
2008-07-11 01:54:00,2.06794,2.06794,2.06463,2.06725,11000000.0
2008-07-11 01:56:00,2.06529,2.06814,2.06402,2.06627,8250000.0
2008-07-11 01:57:00,2.06778,2.06778,2.06286,2.06692,13750000.0
2008-07-11 01:58:00,2.06653,2.0683,2.06421,2.06692,10000000.0
2008-07-11 02:00:00,2.06683,2.0685,2.06583,2.06768,9250000.0
2008-07-11 02:01:00,2.06626,2.06715,2.06564,2.06564,7500000.0
2008-07-11 02:02:00,2.06715,2.06793,2.06661,2.06775,8500000.0
2008-07-11 02:03:00,2.06619,2.06733,2.06405,2.06529,5500000.0
2008-07-11 02:04:00,2.06703,2.06816,2.06448,2.06703,15250000.0
2008-07-11 02:05:00,2.06487,2.06809,2.06487,2.06809,12250000.0
2008-07-11 02:06:00,2.06624,2.06805,2.06471,2.06639,11250000.0
2008-07-11 02:07:00,2.06738,2.06738,2.06318,2.06318,7880000.0
2008-07-11 02:08:00,2.0673,2.06746,2.06476,2.06746,8000000.0
2008-07-11 02:09:00,2.06678,2.06769,2.06366,2.06471,12130000.0
2008-07-11 02:10:00,2.067,2.067,2.06388,2.06536,5630000.0
2008-07-11 02:11:00,2.06742,2.06749,2.06347,2.0657,8500000.0
2008-07-11 02:12:00,2.06424,2.06644,2.06319,2.06644,10000000.0
2008-07-11 02:13:00,2.06424,2.06742,2.06424,2.06476,16010000.0
2008-07-11 02:14:00,2.0652,2.06776,2.0652,2.06664,8890000.0
2008-07-11 02:15:00,2.0664,2.06762,2.06584,2.06584,8000000.0
2008-07-11 02:16:00,2.06403,2.06714,2.06341,2.06595,5250000.0
2008-07-11 02:17:00,2.06548,2.06679,2.06532,2.06678,5750000.0
2008-07-11 02:18:00,2.06279,2.06733,2.06279,2.06729,8130000.0
2008-07-11 02:19:00,2.06754,2.06754,2.06507,2.06695,8250000.0
2008-07-11 02:20:00,2.06453,2.06725,2.06179,2.06647,9000000.0
2008-07-11 02:21:00,2.06662,2.06681,2.06512,2.06625,5500000.0
2008-07-11 02:22:00,2.06697,2.06721,2.06252,2.06646,14750000.0
2008-07-11 02:23:00,2.06461,2.06691,2.06461,2.06656,7260000.0
2008-07-11 02:24:00,2.06588,2.06754,2.06297,2.06297,7380000.0
2008-07-11 02:25:00,2.06766,2.0682,2.06267,2.06769,6250000.0
2008-07-11 02:26:00,2.06673,2.06745,2.06535,2.0674,7000000.0
2008-07-11 02:27:00,2.06469,2.06794,2.06469,2.06794,4500000.0
2008-07-11 02:28:00,2.06737,2.06737,2.06348,2.06372,10750000.0
2008-07-11 02:29:00,2.06574,2.06743,2.06345,2.06347,7750000.0
2008-07-11 02:30:00,2.06478,2.06703,2.06478,2.06614,9500000.0
2008-07-11 02:31:00,2.06406,2.06697,2.06406,2.06552,8500000.0
2008-07-11 02:32:00,2.06359,2.0672,2.06327,2.06483,13500000.0
2008-07-11 02:33:00,2.06597,2.06768,2.06452,2.06755,5630000.0
2008-07-11 02:34:00,2.06448,2.06817,2.06327,2.06689,8750000.0
2008-07-11 02:35:00,2.06455,2.06762,2.06399,2.06399,5250000.0
2008-07-11 02:36:00,2.06648,2.0686,2.06362,2.06702,12500000.0
2008-07-11 02:37:00,2.05994,2.06957,2.05994,2.06211,13380000.0
2008-07-11 02:38:00,2.06509,2.06751,2.06358,2.06559,13000000.0
2008-07-11 02:39:00,2.06587,2.06828,2.06449,2.06629,13880000.0
2008-07-11 02:40:00,2.06695,2.06752,2.06548,2.06711,6000000.0
2008-07-11 02:42:00,2.0677,2.0677,2.06275,2.06683,11250000.0
2008-07-11 02:43:00,2.06662,2.06662,2.06224,2.06525,11000000.0
2008-07-11 02:44:00,2.06777,2.06815,2.06402,2.06589,7130000.0
2008-07-11 02:45:00,2.06248,2.06691,2.06248,2.06492,8500000.0
2008-07-11 02:46:00,2.06688,2.06726,2.0631,2.0669,8500000.0
2008-07-11 02:47:00,2.06772,2.06772,2.06403,2.06584,7890000.0
2008-07-11 02:48:00,2.06627,2.06797,2.0651,2.06797,6000000.0
2008-07-11 02:49:00,2.06776,2.06776,2.06571,2.06625,7000000.0
2008-07-11 02:50:00,2.06661,2.06722,2.06272,2.06666,8130000.0
2008-07-11 02:51:00,2.06664,2.06732,2.064,2.06496,8510000.0
2008-07-11 02:52:00,2.06699,2.06754,2.06275,2.06719,14250000.0
2008-07-11 02:53:00,2.06706,2.06706,2.06567,2.06636,7000000.0
2008-07-11 02:54:00,2.06525,2.06835,2.0623,2.06605,9380000.0
2008-07-11 02:55:00,2.06641,2.0677,2.06066,2.06738,13760000.0
2008-07-11 02:56:00,2.06691,2.06691,2.05964,2.06669,22250000.0
2008-07-11 02:57:00,2.0661,2.06816,2.06302,2.06418,8130000.0
2008-07-11 02:59:00,2.06488,2.06823,2.06488,2.0666,6380000.0
2008-07-11 03:00:00,2.06832,2.06835,2.06643,2.06799,8500000.0
2008-07-11 03:01:00,2.06543,2.06795,2.06438,2.06727,9500000.0
2008-07-11 03:02:00,2.06656,2.0679,2.06656,2.06765,8380000.0
2008-07-11 03:03:00,2.06517,2.06702,2.06213,2.06516,10750000.0
2008-07-11 03:04:00,2.06205,2.06721,2.06205,2.06472,7250000.0
2008-07-11 03:05:00,2.06583,2.06689,2.06488,2.065,9000000.0
2008-07-11 03:06:00,2.06243,2.06543,2.06158,2.06527,15750000.0
2008-07-11 03:07:00,2.06464,2.06667,2.06203,2.06587,9250000.0
2008-07-11 03:08:00,2.06532,2.06677,2.06267,2.0662,14000000.0
2008-07-11 03:09:00,2.0663,2.06653,2.06293,2.06552,5250000.0
2008-07-11 03:10:00,2.06598,2.06623,2.0649,2.06525,7750000.0
2008-07-11 03:11:00,2.06535,2.06554,2.06176,2.06176,5750000.0
2008-07-11 03:12:00,2.06595,2.06622,2.06398,2.06398,7000000.0
2008-07-11 03:13:00,2.06409,2.06676,2.06409,2.06576,9250000.0
2008-07-11 03:14:00,2.06662,2.06824,2.0641,2.06577,12750000.0
2008-07-11 03:15:00,2.06624,2.06624,2.06097,2.06097,6380000.0
2008-07-11 03:16:00,2.06662,2.06662,2.06214,2.06214,6380000.0
2008-07-11 03:17:00,2.06688,2.06688,2.06155,2.06558,6750000.0
2008-07-11 03:18:00,2.06592,2.06639,2.06291,2.06455,6250000.0
2008-07-11 03:19:00,2.06643,2.06686,2.06198,2.06517,6000000.0
2008-07-11 03:20:00,2.06067,2.06541,2.06067,2.06334,9250000.0
2008-07-11 03:21:00,2.06384,2.0658,2.06253,2.06497,8880000.0
2008-07-11 03:22:00,2.06533,2.06733,2.06533,2.06625,7750000.0
2008-07-11 03:23:00,2.06536,2.06642,2.06437,2.06642,7750000.0
2008-07-11 03:24:00,2.06431,2.06679,2.06068,2.06652,8000000.0
2008-07-11 03:25:00,2.06625,2.06649,2.06091,2.06507,6130000.0
2008-07-11 03:26:00,2.06465,2.06652,2.06372,2.06484,10250000.0
2008-07-11 03:27:00,2.06691,2.06817,2.06373,2.06817,14130000.0
2008-07-11 03:28:00,2.06749,2.06749,2.06103,2.06261,11500000.0
2008-07-11 03:29:00,2.06536,2.06799,2.06291,2.06693,10250000.0
2008-07-11 03:30:00,2.06651,2.06779,2.06036,2.06705,18630000.0
2008-07-11 03:31:00,2.06685,2.06782,2.06463,2.06782,5880000.0
2008-07-11 03:32:00,2.06554,2.06773,2.06251,2.06334,10750000.0
2008-07-11 03:33:00,2.06802,2.06802,2.06392,2.06392,6500000.0
2008-07-11 03:34:00,2.06232,2.06678,2.06232,2.06478,8000000.0
2008-07-11 03:35:00,2.06768,2.06808,2.06545,2.06808,10750000.0
2008-07-11 03:36:00,2.0649,2.06808,2.06483,2.06754,10630000.0
2008-07-11 03:37:00,2.0677,2.068,2.06638,2.06759,5500000.0
2008-07-11 03:38:00,2.06785,2.06785,2.06345,2.0669,6500000.0
2008-07-11 03:39:00,2.06482,2.06803,2.06482,2.06565,7500000.0
2008-07-11 03:40:00,2.06624,2.06777,2.06356,2.06777,7250000.0
2008-07-11 03:41:00,2.06806,2.06806,2.06436,2.06592,5500000.0
2008-07-11 03:42:00,2.06691,2.06851,2.06466,2.06829,8750000.0
2008-07-11 03:43:00,2.06506,2.06801,2.0637,2.0637,8380000.0
2008-07-11 03:44:00,2.06625,2.06861,2.06613,2.06738,10750000.0
2008-07-11 03:45:00,2.06614,2.06842,2.06486,2.06494,9750000.0
2008-07-11 03:46:00,2.06594,2.06775,2.06552,2.06606,6500000.0
2008-07-11 03:47:00,2.06703,2.06756,2.06583,2.06668,8130000.0
2008-07-11 03:48:00,2.06606,2.06816,2.06378,2.06744,15500000.0
2008-07-11 03:49:00,2.06767,2.06807,2.06317,2.06603,8750000.0
2008-07-11 03:50:00,2.06609,2.06748,2.06491,2.06631,4500000.0
2008-07-11 03:51:00,2.06799,2.06824,2.06365,2.06562,8000000.0
2008-07-11 03:52:00,2.06767,2.06793,2.06227,2.06248,7250000.0
2008-07-11 03:53:00,2.06687,2.06831,2.06387,2.06655,9130000.0
2008-07-11 03:54:00,2.06606,2.06657,2.05888,2.06636,14250000.0
2008-07-11 03:55:00,2.06663,2.06734,2.06469,2.06524,13130000.0
2008-07-11 03:56:00,2.0667,2.06707,2.06371,2.06401,11000000.0
2008-07-11 03:57:00,2.06699,2.06847,2.06685,2.06769,11250000.0
2008-07-11 03:58:00,2.06534,2.07009,2.06534,2.06836,11750000.0
2008-07-11 03:59:00,2.06737,2.0683,2.0667,2.0683,11250000.0
2008-07-11 04:00:00,2.06531,2.06913,2.06509,2.06862,10750000.0
2008-07-11 04:01:00,2.06808,2.06808,2.06463,2.0675,13750000.0
2008-07-11 04:02:00,2.06818,2.06874,2.06381,2.06638,11500000.0
2008-07-11 04:03:00,2.06476,2.06866,2.06444,2.06566,9750000.0
2008-07-11 04:04:00,2.06631,2.06853,2.06631,2.06764,5630000.0
2008-07-11 04:05:00,2.06843,2.06843,2.06623,2.06813,10250000.0
2008-07-11 04:06:00,2.06646,2.06848,2.06495,2.06744,6880000.0
2008-07-11 04:07:00,2.06842,2.06914,2.06405,2.06742,14250000.0
2008-07-11 04:08:00,2.06864,2.06909,2.0641,2.06723,5750000.0
2008-07-11 04:09:00,2.06868,2.06891,2.06412,2.068,7380000.0
2008-07-11 04:10:00,2.06737,2.06782,2.06416,2.06642,7500000.0
2008-07-11 04:11:00,2.0687,2.0687,2.06572,2.06572,7880000.0
2008-07-11 04:13:00,2.06697,2.06734,2.06573,2.0658,7000000.0
2008-07-11 04:14:00,2.06649,2.06773,2.06463,2.06496,6000000.0
2008-07-11 04:15:00,2.06541,2.0701,2.06541,2.06841,5630000.0
2008-07-11 04:16:00,2.06919,2.06919,2.06499,2.06755,6250000.0
2008-07-11 04:17:00,2.0675,2.06837,2.06267,2.06811,9000000.0
2008-07-11 04:18:00,2.06839,2.06908,2.0643,2.06858,5250000.0
2008-07-11 04:19:00,2.06595,2.0692,2.06595,2.06706,7000000.0
2008-07-11 04:20:00,2.06697,2.0695,2.06524,2.06524,7250000.0
2008-07-11 04:21:00,2.06874,2.06964,2.06779,2.06964,5500000.0
2008-07-11 04:22:00,2.06767,2.06881,2.0653,2.06824,8250000.0
2008-07-11 04:23:00,2.069,2.06909,2.06536,2.06841,8500000.0
2008-07-11 04:24:00,2.06651,2.06886,2.06473,2.06886,9380000.0
2008-07-11 04:25:00,2.06797,2.06869,2.06418,2.06832,7000000.0
2008-07-11 04:26:00,2.06836,2.06953,2.06541,2.06882,6000000.0
2008-07-11 04:27:00,2.06482,2.0687,2.06481,2.06738,6000000.0
2008-07-11 04:28:00,2.06597,2.0686,2.06501,2.06627,7500000.0
2008-07-11 04:30:00,2.06791,2.06876,2.06699,2.06772,6380000.0
2008-07-11 04:31:00,2.06686,2.06793,2.0639,2.06771,6250000.0
2008-07-11 04:32:00,2.06653,2.0683,2.06653,2.06823,5250000.0
2008-07-11 04:33:00,2.06637,2.06817,2.06637,2.06646,6250000.0
2008-07-11 04:34:00,2.06628,2.06864,2.06337,2.06696,6000000.0
2008-07-11 04:35:00,2.06721,2.06869,2.06463,2.06869,5130000.0
2008-07-11 04:36:00,2.06764,2.06827,2.06178,2.06494,7000000.0
2008-07-11 04:37:00,2.06738,2.06792,2.06424,2.06738,10010000.0
2008-07-11 04:38:00,2.06646,2.06761,2.06387,2.06387,6500000.0
2008-07-11 04:39:00,2.06833,2.06833,2.06574,2.0674,8630000.0
2008-07-11 04:40:00,2.06647,2.06782,2.06431,2.06782,7380000.0
2008-07-11 04:41:00,2.06748,2.06818,2.06585,2.06757,6250000.0
2008-07-11 04:42:00,2.06776,2.06786,2.06463,2.0674,6130000.0
2008-07-11 04:43:00,2.06617,2.06786,2.06402,2.06402,6250000.0
2008-07-11 04:45:00,2.06588,2.0676,2.06255,2.06591,8630000.0
2008-07-11 04:46:00,2.06793,2.06793,2.06432,2.06709,7750000.0
2008-07-11 04:47:00,2.06709,2.06709,2.06009,2.06422,4750000.0
2008-07-11 04:48:00,2.06437,2.06655,2.06316,2.06611,5250000.0
2008-07-11 04:49:00,2.06648,2.06801,2.06532,2.06755,8500000.0
2008-07-11 04:50:00,2.06736,2.06824,2.06302,2.06677,8880000.0
2008-07-11 04:51:00,2.06897,2.06918,2.06436,2.06729,7750000.0
2008-07-11 04:52:00,2.06436,2.06738,2.06335,2.064,10000000.0
2008-07-11 04:53:00,2.06793,2.06815,2.06359,2.06359,8500000.0
2008-07-11 04:54:00,2.0683,2.06834,2.06277,2.06417,5500000.0
2008-07-11 04:55:00,2.06827,2.06831,2.06229,2.06711,6250000.0
2008-07-11 04:56:00,2.06818,2.06833,2.06356,2.06641,6880000.0
2008-07-11 04:57:00,2.06432,2.06849,2.06432,2.06785,9760000.0
2008-07-11 04:58:00,2.06875,2.06893,2.06525,2.06649,11000000.0
2008-07-11 04:59:00,2.06858,2.06858,2.06448,2.06772,7500000.0
2008-07-11 05:00:00,2.06724,2.06762,2.06585,2.06742,9260000.0
2008-07-11 05:01:00,2.06332,2.06691,2.06063,2.06635,6500000.0
2008-07-11 05:02:00,2.0672,2.06806,2.0653,2.06655,6630000.0
2008-07-11 05:03:00,2.06718,2.06752,2.06309,2.06743,7750000.0
2008-07-11 05:04:00,2.06428,2.06751,2.06428,2.06706,6500000.0
2008-07-11 05:05:00,2.06753,2.06759,2.06547,2.06719,9250000.0
2008-07-11 05:06:00,2.06427,2.06836,2.06427,2.06805,6500000.0
2008-07-11 05:07:00,2.06752,2.06772,2.06427,2.06462,5880000.0
2008-07-11 05:08:00,2.06746,2.06887,2.06436,2.06436,8500000.0
2008-07-11 05:09:00,2.06649,2.06796,2.06392,2.06747,11500000.0
2008-07-11 05:10:00,2.06744,2.06752,2.06293,2.0664,7750000.0
2008-07-11 05:11:00,2.06616,2.06857,2.06548,2.0656,10000000.0
2008-07-11 05:12:00,2.06672,2.06916,2.06439,2.06843,6510000.0
2008-07-11 05:13:00,2.06846,2.06846,2.06181,2.0665,6500000.0
2008-07-11 05:14:00,2.06681,2.06836,2.06495,2.06789,9380000.0
2008-07-11 05:15:00,2.06749,2.06749,2.06129,2.06662,8250000.0
2008-07-11 05:16:00,2.06727,2.06907,2.06079,2.06079,8260000.0
2008-07-11 05:17:00,2.06303,2.06764,2.06303,2.06735,5750000.0
2008-07-11 05:18:00,2.0677,2.0677,2.0656,2.06624,5500000.0
2008-07-11 05:19:00,2.06463,2.06694,2.06425,2.06694,5250000.0
2008-07-11 05:20:00,2.0637,2.06769,2.0637,2.06498,8250000.0
2008-07-11 05:21:00,2.0659,2.06907,2.06502,2.06719,9000000.0
2008-07-11 05:22:00,2.06731,2.06808,2.06402,2.06684,7250000.0
2008-07-11 05:23:00,2.06583,2.06669,2.06443,2.06585,10000000.0
2008-07-11 05:24:00,2.06541,2.06735,2.06442,2.06707,6000000.0
2008-07-11 05:25:00,2.06584,2.06733,2.06526,2.06669,5250000.0
2008-07-11 05:26:00,2.06697,2.06764,2.06515,2.06551,11010000.0
2008-07-11 05:27:00,2.06731,2.06753,2.06355,2.06355,7010000.0
2008-07-11 05:28:00,2.06552,2.06689,2.06342,2.06629,6750000.0
2008-07-11 05:29:00,2.06482,2.06759,2.06144,2.06746,6750000.0
2008-07-11 05:30:00,2.06677,2.06731,2.06424,2.06731,8880000.0
2008-07-11 05:31:00,2.06425,2.06707,2.06425,2.06621,9510000.0
2008-07-11 05:32:00,2.06145,2.06631,2.06116,2.06393,6500000.0
2008-07-11 05:33:00,2.06576,2.06638,2.06398,2.0653,6750000.0
2008-07-11 05:34:00,2.06633,2.06736,2.06422,2.06422,6500000.0
2008-07-11 05:35:00,2.06698,2.06698,2.06423,2.06628,6880000.0
2008-07-11 05:36:00,2.06295,2.06787,2.0628,2.06626,8500000.0
2008-07-11 05:37:00,2.06652,2.06701,2.06334,2.0663,7250000.0
2008-07-11 05:38:00,2.06541,2.06657,2.06512,2.06512,11500000.0
2008-07-11 05:39:00,2.06322,2.067,2.06322,2.06686,8630000.0
2008-07-11 05:40:00,2.06514,2.06786,2.06514,2.06571,5500000.0
2008-07-11 05:41:00,2.06601,2.06665,2.06548,2.06579,9250000.0
2008-07-11 05:42:00,2.06582,2.06709,2.06092,2.06698,9000000.0
2008-07-11 05:43:00,2.06595,2.06655,2.06372,2.06655,6000000.0
2008-07-11 05:44:00,2.06621,2.06687,2.06184,2.06184,8130000.0
2008-07-11 05:45:00,2.06437,2.06682,2.06437,2.06615,7380000.0
2008-07-11 05:46:00,2.06522,2.06642,2.06441,2.06569,5510000.0
2008-07-11 05:47:00,2.06724,2.06731,2.06293,2.06293,5500000.0
2008-07-11 05:48:00,2.0641,2.06618,2.06203,2.0622,5750000.0
2008-07-11 05:49:00,2.06567,2.06694,2.06227,2.06503,9010000.0
2008-07-11 05:50:00,2.06652,2.06657,2.06231,2.06517,10500000.0
2008-07-11 05:51:00,2.06506,2.06685,2.06506,2.0663,6630000.0
2008-07-11 05:52:00,2.06515,2.06709,2.06458,2.06488,8500000.0
2008-07-11 05:53:00,2.06616,2.06638,2.0639,2.06452,5500000.0
2008-07-11 05:54:00,2.06149,2.06627,2.06149,2.06627,7380000.0
2008-07-11 05:55:00,2.06634,2.06675,2.06282,2.06282,8250000.0
2008-07-11 05:56:00,2.0666,2.06722,2.06244,2.06531,8130000.0
2008-07-11 05:57:00,2.06715,2.06715,2.06367,2.06645,6000000.0
2008-07-11 05:58:00,2.06703,2.06703,2.06364,2.06465,7000000.0
2008-07-11 05:59:00,2.0658,2.06641,2.06413,2.06631,6880000.0
2008-07-11 06:00:00,2.06238,2.06709,2.06238,2.06434,8500000.0
2008-07-11 06:01:00,2.06671,2.06681,2.06378,2.06521,7750000.0
2008-07-11 06:02:00,2.06417,2.06669,2.06415,2.06415,8130000.0
2008-07-11 06:03:00,2.06242,2.06728,2.06242,2.06728,9380000.0
2008-07-11 06:04:00,2.0665,2.06752,2.06552,2.06716,13130000.0
2008-07-11 06:05:00,2.06747,2.06797,2.06548,2.06559,7000000.0
2008-07-11 06:06:00,2.0647,2.06782,2.0647,2.06782,6000000.0
2008-07-11 06:07:00,2.06484,2.06728,2.06198,2.06554,5250000.0
2008-07-11 06:08:00,2.06572,2.06809,2.06572,2.06681,7000000.0
2008-07-11 06:09:00,2.06777,2.06777,2.06476,2.06476,7750000.0
2008-07-11 06:10:00,2.06473,2.06757,2.06473,2.0673,5500000.0
2008-07-11 06:11:00,2.06847,2.06847,2.06157,2.06618,8250000.0
2008-07-11 06:12:00,2.06794,2.06826,2.06483,2.06742,12380000.0
2008-07-11 06:13:00,2.06809,2.06836,2.06443,2.06836,8630000.0
2008-07-11 06:14:00,2.0649,2.06799,2.0649,2.06799,11500000.0
2008-07-11 06:15:00,2.06551,2.06898,2.06551,2.06893,5750000.0
2008-07-11 06:16:00,2.06831,2.06932,2.0664,2.06908,9250000.0
2008-07-11 06:17:00,2.06798,2.07005,2.06798,2.06959,6500000.0
2008-07-11 06:18:00,2.06531,2.07008,2.06531,2.06946,6250000.0
2008-07-11 06:19:00,2.06966,2.06995,2.06562,2.06943,5500000.0
2008-07-11 06:20:00,2.06934,2.06948,2.06539,2.06948,10130000.0
2008-07-11 06:21:00,2.06545,2.07002,2.06545,2.06887,8000000.0
2008-07-11 06:22:00,2.07059,2.07084,2.06538,2.06911,7500000.0
2008-07-11 06:23:00,2.06944,2.06992,2.06836,2.06924,10000000.0
2008-07-11 06:24:00,2.06791,2.0701,2.06486,2.06486,9000000.0
2008-07-11 06:25:00,2.06803,2.07002,2.06686,2.06915,7880000.0
2008-07-11 06:26:00,2.0702,2.07105,2.06669,2.06867,5750000.0
2008-07-11 06:27:00,2.06766,2.06886,2.06407,2.06407,7880000.0
2008-07-11 06:28:00,2.06428,2.06992,2.06428,2.06659,8880000.0
2008-07-11 06:29:00,2.06832,2.06967,2.06336,2.06967,10630000.0
2008-07-11 06:30:00,2.06941,2.07076,2.06651,2.06879,7000000.0
2008-07-11 06:31:00,2.07047,2.07096,2.06498,2.06777,6250000.0
2008-07-11 06:32:00,2.06615,2.06983,2.06615,2.06774,5500000.0
2008-07-11 06:33:00,2.06963,2.06999,2.06598,2.0688,7130000.0
2008-07-11 06:34:00,2.06877,2.0704,2.06605,2.06847,10380000.0
2008-07-11 06:35:00,2.0678,2.06988,2.06686,2.06936,6760000.0
2008-07-11 06:36:00,2.06876,2.06987,2.06834,2.0689,5250000.0
2008-07-11 06:37:00,2.06955,2.06989,2.06393,2.06411,13250000.0
2008-07-11 06:38:00,2.06579,2.06931,2.06579,2.06778,11000000.0
2008-07-11 06:39:00,2.06828,2.06927,2.06359,2.06927,13000000.0
2008-07-11 06:40:00,2.06902,2.06919,2.06585,2.06731,5250000.0
2008-07-11 06:41:00,2.06843,2.06938,2.06457,2.06938,6380000.0
2008-07-11 06:42:00,2.06801,2.07098,2.06626,2.06756,7500000.0
2008-07-11 06:43:00,2.06566,2.06969,2.06566,2.06815,7500000.0
2008-07-11 06:44:00,2.06522,2.07019,2.06522,2.06914,8130000.0
2008-07-11 06:45:00,2.06593,2.07036,2.06593,2.07008,7880000.0
2008-07-11 06:46:00,2.06897,2.06932,2.06498,2.06854,8250000.0
2008-07-11 06:47:00,2.06645,2.07052,2.0661,2.07052,6000000.0
2008-07-11 06:48:00,2.07078,2.07082,2.06751,2.06966,5750000.0
2008-07-11 06:49:00,2.06558,2.06981,2.06558,2.06916,11000000.0
2008-07-11 06:50:00,2.06767,2.0698,2.06566,2.06842,8510000.0
2008-07-11 06:51:00,2.06858,2.06977,2.06747,2.06912,10130000.0
2008-07-11 06:52:00,2.06942,2.07021,2.06633,2.07021,8250000.0
2008-07-11 06:53:00,2.06807,2.07001,2.06746,2.06839,5500000.0
2008-07-11 06:54:00,2.0705,2.0705,2.06832,2.07035,7750000.0
2008-07-11 06:55:00,2.07018,2.07091,2.0689,2.0689,8000000.0
2008-07-11 06:56:00,2.06926,2.07083,2.06907,2.0702,7750000.0
2008-07-11 06:57:00,2.0667,2.07075,2.0667,2.06745,13010000.0
2008-07-11 06:58:00,2.0692,2.06938,2.06559,2.06889,7750000.0
2008-07-11 06:59:00,2.06517,2.06895,2.06387,2.0677,9630000.0
2008-07-11 07:00:00,2.0666,2.07062,2.06274,2.06933,13500000.0
2008-07-11 07:01:00,2.06862,2.06922,2.06547,2.06768,9760000.0
2008-07-11 07:02:00,2.06905,2.07019,2.06591,2.07019,10000000.0
2008-07-11 07:03:00,2.06789,2.07068,2.06627,2.06627,5750000.0
2008-07-11 07:04:00,2.0712,2.07248,2.06707,2.0691,9880000.0
2008-07-11 07:05:00,2.06867,2.07011,2.06609,2.06924,9880000.0
2008-07-11 07:06:00,2.06973,2.0705,2.06551,2.07017,6880000.0
2008-07-11 07:07:00,2.06828,2.07094,2.06292,2.07058,11130000.0
2008-07-11 07:08:00,2.06984,2.07109,2.06491,2.06562,7500000.0
2008-07-11 07:09:00,2.06704,2.07083,2.06671,2.06921,11890000.0
2008-07-11 07:10:00,2.06973,2.07106,2.06654,2.06986,7130000.0
2008-07-11 07:11:00,2.0679,2.07037,2.06448,2.06961,5500000.0
2008-07-11 07:12:00,2.06911,2.0701,2.06548,2.06972,8250000.0
2008-07-11 07:13:00,2.06974,2.07026,2.06489,2.06677,7750000.0
2008-07-11 07:14:00,2.0685,2.07037,2.06681,2.06878,5750000.0
2008-07-11 07:15:00,2.06909,2.07036,2.06472,2.06817,12260000.0
2008-07-11 07:16:00,2.06788,2.0703,2.06652,2.06956,5500000.0
2008-07-11 07:17:00,2.06957,2.07039,2.06667,2.06729,9250000.0
2008-07-11 07:18:00,2.0711,2.07273,2.06625,2.067,16250000.0
2008-07-11 07:19:00,2.07153,2.07153,2.0658,2.06837,12380000.0
2008-07-11 07:20:00,2.06567,2.06999,2.06567,2.06728,5500000.0
2008-07-11 07:21:00,2.06891,2.07064,2.06709,2.0688,11750000.0
2008-07-11 07:22:00,2.0673,2.07032,2.0646,2.06728,9500000.0
2008-07-11 07:23:00,2.06816,2.06948,2.06742,2.0681,6250000.0
2008-07-11 07:24:00,2.06789,2.0685,2.06538,2.06738,5500000.0
2008-07-11 07:25:00,2.0685,2.06942,2.06575,2.06575,8500000.0
2008-07-11 07:26:00,2.06292,2.06982,2.06292,2.06749,10500000.0
2008-07-11 07:27:00,2.06633,2.06944,2.06633,2.06879,8000000.0
2008-07-11 07:28:00,2.06444,2.06886,2.06444,2.0674,8250000.0
2008-07-11 07:29:00,2.06788,2.06855,2.06492,2.0672,11010000.0
2008-07-11 07:30:00,2.06624,2.06937,2.06624,2.06858,10630000.0
2008-07-11 07:31:00,2.0686,2.06998,2.06605,2.06806,9500000.0
2008-07-11 07:32:00,2.06472,2.06865,2.06403,2.06865,6880000.0
2008-07-11 07:33:00,2.06616,2.07018,2.06464,2.0688,14630000.0
2008-07-11 07:34:00,2.0693,2.0693,2.06621,2.06773,11510000.0
2008-07-11 07:35:00,2.06521,2.07004,2.06521,2.06718,10500000.0
2008-07-11 07:36:00,2.06367,2.07024,2.06367,2.06801,8880000.0
2008-07-11 07:37:00,2.067,2.06964,2.067,2.06717,7000000.0
2008-07-11 07:38:00,2.06753,2.06932,2.06459,2.06932,13750000.0
2008-07-11 07:39:00,2.06608,2.06939,2.06508,2.06508,10130000.0
2008-07-11 07:40:00,2.06625,2.06871,2.06218,2.06709,7000000.0
2008-07-11 07:41:00,2.06689,2.06945,2.0647,2.06789,9000000.0
2008-07-11 07:42:00,2.06366,2.06773,2.06282,2.06282,7380000.0
2008-07-11 07:43:00,2.06735,2.0683,2.0645,2.0645,9630000.0
2008-07-11 07:44:00,2.0629,2.06824,2.0629,2.06648,9250000.0
2008-07-11 07:45:00,2.06713,2.06941,2.06512,2.06536,14250000.0
2008-07-11 07:46:00,2.06622,2.06781,2.06065,2.06574,6250000.0
2008-07-11 07:47:00,2.06654,2.0681,2.06449,2.06776,6250000.0
2008-07-11 07:48:00,2.0673,2.06808,2.06506,2.06506,8500000.0
2008-07-11 07:49:00,2.066,2.06936,2.066,2.06689,6750000.0
2008-07-11 07:50:00,2.06794,2.06905,2.06339,2.06491,12380000.0
2008-07-11 07:51:00,2.06841,2.06888,2.06662,2.06866,6130000.0
2008-07-11 07:52:00,2.0658,2.0678,2.0645,2.06658,13130000.0
2008-07-11 07:53:00,2.06633,2.06813,2.06286,2.06613,10000000.0
2008-07-11 07:54:00,2.06622,2.06865,2.06487,2.06576,10750000.0
2008-07-11 07:55:00,2.06563,2.0691,2.06563,2.06718,11500000.0
2008-07-11 07:56:00,2.06656,2.06772,2.06518,2.06698,9760000.0
2008-07-11 07:57:00,2.06945,2.06945,2.06572,2.06832,9250000.0
2008-07-11 07:58:00,2.06438,2.06804,2.06438,2.06584,8000000.0
2008-07-11 07:59:00,2.06618,2.06842,2.06566,2.06586,10750000.0
2008-07-11 08:00:00,2.0686,2.0686,2.06292,2.06388,5500000.0
2008-07-11 08:01:00,2.06771,2.06892,2.06432,2.06715,7500000.0
2008-07-11 08:02:00,2.06321,2.07007,2.06321,2.06894,15250000.0
2008-07-11 08:03:00,2.06625,2.06928,2.06581,2.06801,10750000.0
2008-07-11 08:04:00,2.06791,2.06805,2.06504,2.06805,11500000.0
2008-07-11 08:05:00,2.0641,2.06898,2.0641,2.06593,6500000.0
2008-07-11 08:06:00,2.06518,2.06943,2.06443,2.06736,7250000.0
2008-07-11 08:07:00,2.06823,2.06917,2.06457,2.06523,7500000.0
2008-07-11 08:08:00,2.06822,2.07006,2.06582,2.06917,9500000.0
2008-07-11 08:09:00,2.06842,2.06998,2.06306,2.0689,9500000.0
2008-07-11 08:10:00,2.06535,2.07037,2.06535,2.06577,6000000.0
2008-07-11 08:11:00,2.06783,2.07118,2.06643,2.07118,6630000.0
2008-07-11 08:12:00,2.06948,2.06948,2.0663,2.0663,8760000.0
2008-07-11 08:13:00,2.0691,2.06979,2.06683,2.06864,5880000.0
2008-07-11 08:14:00,2.06744,2.06893,2.06557,2.06726,11500000.0
2008-07-11 08:15:00,2.0698,2.07166,2.06625,2.06996,9500000.0
2008-07-11 08:16:00,2.0695,2.07062,2.06744,2.06765,7130000.0
2008-07-11 08:17:00,2.07082,2.07087,2.06861,2.06983,7380000.0
2008-07-11 08:18:00,2.06642,2.07133,2.06642,2.0705,9000000.0
2008-07-11 08:19:00,2.07056,2.07097,2.06845,2.06965,10630000.0
2008-07-11 08:20:00,2.06753,2.07094,2.06753,2.0701,6380000.0
2008-07-11 08:21:00,2.06838,2.07056,2.06838,2.07004,7630000.0
2008-07-11 08:22:00,2.06873,2.07034,2.06642,2.0701,10000000.0
2008-07-11 08:23:00,2.07044,2.07044,2.06586,2.06601,6130000.0
2008-07-11 08:24:00,2.06973,2.07035,2.06551,2.06702,10630000.0
2008-07-11 08:25:00,2.06888,2.06958,2.06703,2.06734,11500000.0
2008-07-11 08:26:00,2.06835,2.07039,2.06514,2.07039,7750000.0
2008-07-11 08:27:00,2.06755,2.07076,2.06744,2.07076,7750000.0
2008-07-11 08:28:00,2.06791,2.07119,2.06481,2.07011,13760000.0
2008-07-11 08:29:00,2.06935,2.06935,2.06694,2.06714,6000000.0
2008-07-11 08:30:00,2.07095,2.07151,2.068,2.07078,14000000.0
2008-07-11 08:31:00,2.06601,2.07034,2.06586,2.0686,6000000.0
2008-07-11 08:32:00,2.06936,2.07067,2.06684,2.06684,5500000.0
2008-07-11 08:33:00,2.06867,2.07062,2.06754,2.06797,8000000.0
2008-07-11 08:34:00,2.06992,2.07039,2.06553,2.06877,5250000.0
2008-07-11 08:35:00,2.07,2.07,2.06691,2.06806,6380000.0
2008-07-11 08:36:00,2.071,2.071,2.06779,2.069,14500000.0
2008-07-11 08:37:00,2.07088,2.07109,2.06712,2.06879,7630000.0
2008-07-11 08:38:00,2.06861,2.07284,2.0636,2.07284,8250000.0
2008-07-11 08:39:00,2.06948,2.07224,2.06825,2.07112,8630000.0
2008-07-11 08:40:00,2.06711,2.07087,2.06624,2.07087,7380000.0
2008-07-11 08:41:00,2.06509,2.0714,2.06509,2.06864,14250000.0
2008-07-11 08:42:00,2.06974,2.07101,2.06771,2.06856,13130000.0
2008-07-11 08:43:00,2.07118,2.07158,2.06593,2.07085,14130000.0
2008-07-11 08:44:00,2.06541,2.07096,2.0649,2.07079,10380000.0
2008-07-11 08:45:00,2.06884,2.07156,2.06883,2.06883,8000000.0
2008-07-11 08:46:00,2.07061,2.0719,2.06728,2.07007,5250000.0
2008-07-11 08:47:00,2.07095,2.07149,2.06752,2.06888,6250000.0
2008-07-11 08:48:00,2.06884,2.07258,2.06884,2.07181,12630000.0
2008-07-11 08:49:00,2.06939,2.06989,2.06588,2.06889,5500000.0
2008-07-11 08:50:00,2.06926,2.06947,2.06817,2.06897,8250000.0
2008-07-11 08:51:00,2.07034,2.07166,2.06791,2.06977,10250000.0
2008-07-11 08:52:00,2.06471,2.07042,2.06471,2.06815,7380000.0
2008-07-11 08:53:00,2.06776,2.07101,2.06572,2.06572,9250000.0
2008-07-11 08:54:00,2.07161,2.07161,2.06746,2.07032,8750000.0
2008-07-11 08:55:00,2.06733,2.07145,2.06618,2.07055,7750000.0
2008-07-11 08:56:00,2.0698,2.07157,2.06724,2.07129,8130000.0
2008-07-11 08:57:00,2.06831,2.07072,2.06395,2.06987,12000000.0
2008-07-11 08:58:00,2.07214,2.07214,2.06825,2.07069,5750000.0
2008-07-11 08:59:00,2.07137,2.07137,2.06612,2.06956,12000000.0
2008-07-11 09:00:00,2.07002,2.07101,2.06711,2.06835,7750000.0
2008-07-11 09:01:00,2.06745,2.07122,2.0646,2.06811,15500000.0
2008-07-11 09:02:00,2.0669,2.06981,2.06385,2.06853,9750000.0
2008-07-11 09:03:00,2.06688,2.07017,2.06443,2.06944,12640000.0
2008-07-11 09:04:00,2.06816,2.06886,2.06449,2.06618,7750000.0
2008-07-11 09:05:00,2.06643,2.07065,2.06643,2.07065,11510000.0
2008-07-11 09:06:00,2.06841,2.07025,2.06581,2.06964,12380000.0
2008-07-11 09:07:00,2.06726,2.06852,2.06344,2.06852,5630000.0
2008-07-11 09:08:00,2.06498,2.06925,2.06431,2.0679,8250000.0
2008-07-11 09:09:00,2.06912,2.06936,2.06796,2.06889,11500000.0
2008-07-11 09:10:00,2.06972,2.07156,2.06928,2.0704,6630000.0
2008-07-11 09:11:00,2.06976,2.07101,2.069,2.07044,11130000.0
2008-07-11 09:12:00,2.07023,2.07187,2.06743,2.06996,11500000.0
2008-07-11 09:13:00,2.07131,2.07131,2.06431,2.06873,10010000.0
2008-07-11 09:14:00,2.06861,2.06996,2.06454,2.06706,7380000.0
2008-07-11 09:15:00,2.0687,2.07195,2.06777,2.07125,12250000.0
2008-07-11 09:16:00,2.07011,2.07121,2.06375,2.07107,12500000.0
2008-07-11 09:17:00,2.06902,2.07166,2.0669,2.06971,8000000.0
2008-07-11 09:18:00,2.06687,2.07129,2.06383,2.07129,7880000.0
2008-07-11 09:19:00,2.07093,2.07132,2.06633,2.07105,5250000.0
2008-07-11 09:20:00,2.07158,2.07224,2.06661,2.06963,10380000.0
2008-07-11 09:21:00,2.07061,2.0712,2.06494,2.06723,10010000.0
2008-07-11 09:22:00,2.07088,2.07088,2.06662,2.07066,8500000.0
2008-07-11 09:23:00,2.07013,2.07122,2.06801,2.07122,8750000.0
2008-07-11 09:24:00,2.06975,2.07139,2.06469,2.06881,7000000.0
2008-07-11 09:25:00,2.06987,2.07235,2.06711,2.07049,10010000.0
2008-07-11 09:26:00,2.07051,2.07052,2.06963,2.07047,6500000.0
2008-07-11 09:27:00,2.07018,2.07182,2.06687,2.07047,11500000.0
2008-07-11 09:28:00,2.07112,2.07255,2.07013,2.07255,7500000.0
2008-07-11 09:29:00,2.07011,2.07256,2.06715,2.07003,13500000.0
2008-07-11 09:30:00,2.07227,2.07227,2.06772,2.06772,5500000.0
2008-07-11 09:31:00,2.07207,2.07261,2.06697,2.07167,6380000.0
2008-07-11 09:32:00,2.07114,2.07151,2.06631,2.07017,7500000.0
2008-07-11 09:33:00,2.07228,2.07252,2.06838,2.06944,5500000.0
2008-07-11 09:34:00,2.06984,2.07179,2.06922,2.06922,6380000.0
2008-07-11 09:35:00,2.07035,2.07172,2.0669,2.07172,12500000.0
2008-07-11 09:36:00,2.07273,2.07273,2.06707,2.0708,7500000.0
2008-07-11 09:37:00,2.06971,2.07056,2.0654,2.06725,8750000.0
2008-07-11 09:38:00,2.07141,2.07236,2.06698,2.07017,5750000.0
2008-07-11 09:39:00,2.07122,2.07148,2.0681,2.06945,8500000.0
2008-07-11 09:40:00,2.07132,2.07212,2.06565,2.06565,5630000.0
2008-07-11 09:41:00,2.06767,2.07192,2.06767,2.06794,12380000.0
2008-07-11 09:42:00,2.07003,2.07192,2.06642,2.07054,16380000.0
2008-07-11 09:43:00,2.06934,2.0718,2.06596,2.06896,9000000.0
2008-07-11 09:44:00,2.07183,2.07184,2.06778,2.06972,8630000.0
2008-07-11 09:45:00,2.06979,2.07156,2.069,2.07156,12750000.0
2008-07-11 09:46:00,2.07028,2.07059,2.06957,2.07052,7250000.0
2008-07-11 09:47:00,2.07035,2.07232,2.06919,2.06986,5500000.0
2008-07-11 09:48:00,2.07237,2.07237,2.06806,2.06956,7000000.0
2008-07-11 09:49:00,2.0682,2.07071,2.06799,2.06801,10000000.0
2008-07-11 09:50:00,2.06829,2.07055,2.06685,2.06966,7250000.0
2008-07-11 09:51:00,2.0693,2.07126,2.06579,2.06958,6000000.0
2008-07-11 09:52:00,2.06905,2.07036,2.06557,2.06949,11250000.0
2008-07-11 09:53:00,2.06976,2.07072,2.06699,2.06981,9000000.0
2008-07-11 09:54:00,2.06848,2.07067,2.0666,2.06872,9250000.0
2008-07-11 09:55:00,2.07003,2.07022,2.06859,2.07022,5750000.0
2008-07-11 09:56:00,2.07102,2.07116,2.06744,2.06885,7000000.0
2008-07-11 09:57:00,2.06843,2.07056,2.06634,2.06924,14750000.0
2008-07-11 09:58:00,2.06819,2.07099,2.06559,2.06873,14500000.0
2008-07-11 09:59:00,2.06997,2.07151,2.06597,2.07067,13630000.0
2008-07-11 10:00:00,2.0697,2.06993,2.06455,2.06823,5250000.0
2008-07-11 10:01:00,2.06898,2.07049,2.06612,2.07005,5630000.0
2008-07-11 10:02:00,2.06567,2.0705,2.06503,2.06715,6000000.0
2008-07-11 10:03:00,2.06904,2.0704,2.06584,2.06926,9880000.0
2008-07-11 10:04:00,2.06753,2.07059,2.06692,2.06895,6000000.0
2008-07-11 10:05:00,2.07155,2.07155,2.06796,2.06796,9500000.0
2008-07-11 10:06:00,2.06992,2.07055,2.06333,2.06984,9750000.0
2008-07-11 10:07:00,2.07095,2.07132,2.06877,2.06877,6130000.0
2008-07-11 10:08:00,2.06761,2.07117,2.06761,2.06803,11750000.0
2008-07-11 10:09:00,2.06818,2.07216,2.0672,2.06894,9250000.0
2008-07-11 10:10:00,2.06884,2.0714,2.06532,2.06666,13750000.0
2008-07-11 10:11:00,2.06755,2.07069,2.06559,2.07048,6380000.0
2008-07-11 10:12:00,2.06837,2.07127,2.06568,2.07127,7000000.0
2008-07-11 10:13:00,2.06618,2.07189,2.06588,2.07025,12000000.0
2008-07-11 10:14:00,2.06997,2.07117,2.06855,2.06967,8750000.0
2008-07-11 10:15:00,2.06904,2.07144,2.0676,2.0702,7750000.0
2008-07-11 10:16:00,2.07086,2.07086,2.0685,2.06878,5500000.0
2008-07-11 10:17:00,2.07174,2.07258,2.06778,2.06982,13000000.0
2008-07-11 10:18:00,2.06956,2.07162,2.06938,2.07056,9380000.0
2008-07-11 10:19:00,2.07105,2.0713,2.06777,2.06951,10630000.0
2008-07-11 10:20:00,2.06766,2.07111,2.06766,2.06927,9880000.0
2008-07-11 10:21:00,2.06942,2.0716,2.06788,2.06823,10500000.0
2008-07-11 10:22:00,2.06825,2.07083,2.0667,2.07083,9000000.0
2008-07-11 10:23:00,2.06984,2.07051,2.06711,2.07022,10750000.0
2008-07-11 10:24:00,2.06896,2.07124,2.06446,2.06446,5250000.0
2008-07-11 10:25:00,2.0672,2.07183,2.0672,2.07044,7000000.0
2008-07-11 10:26:00,2.07063,2.07261,2.06908,2.07155,12750000.0
2008-07-11 10:27:00,2.06742,2.07161,2.0667,2.06826,7250000.0
2008-07-11 10:28:00,2.07045,2.07049,2.06813,2.06965,7750000.0
2008-07-11 10:29:00,2.0695,2.07064,2.06815,2.06978,7380000.0
2008-07-11 10:30:00,2.07053,2.07053,2.06709,2.06849,7500000.0
2008-07-11 10:31:00,2.07018,2.07018,2.06834,2.06934,7000000.0
2008-07-11 10:32:00,2.0688,2.07014,2.06303,2.06724,14000000.0
2008-07-11 10:33:00,2.07009,2.07039,2.06669,2.06742,8500000.0
2008-07-11 10:34:00,2.06946,2.07032,2.06705,2.06705,7750000.0
2008-07-11 10:35:00,2.06863,2.06949,2.06542,2.06542,7750000.0
2008-07-11 10:36:00,2.06829,2.06927,2.0655,2.06829,11250000.0
2008-07-11 10:37:00,2.06766,2.06815,2.06559,2.06712,9750000.0
2008-07-11 10:38:00,2.06788,2.06809,2.06269,2.06512,9510000.0
2008-07-11 10:39:00,2.06583,2.0669,2.06415,2.0658,8750000.0
2008-07-11 10:40:00,2.06563,2.06781,2.06395,2.06679,8630000.0
2008-07-11 10:41:00,2.06779,2.06779,2.0648,2.06732,15500000.0
2008-07-11 10:42:00,2.06805,2.06853,2.06502,2.06562,7000000.0
2008-07-11 10:43:00,2.06711,2.06776,2.06459,2.06665,9500000.0
2008-07-11 10:44:00,2.0655,2.06896,2.065,2.06637,10750000.0
2008-07-11 10:45:00,2.06367,2.067,2.0626,2.06561,10380000.0
2008-07-11 10:46:00,2.06771,2.06815,2.06484,2.06644,9750000.0
2008-07-11 10:47:00,2.06617,2.06804,2.0658,2.0662,5250000.0
2008-07-11 10:48:00,2.0676,2.06833,2.06284,2.06595,5500000.0
2008-07-11 10:49:00,2.06591,2.06862,2.06157,2.06157,8250000.0
2008-07-11 10:50:00,2.0676,2.0687,2.06664,2.0687,8500000.0
2008-07-11 10:51:00,2.06432,2.06773,2.06386,2.06386,10250000.0
2008-07-11 10:52:00,2.06696,2.06852,2.06497,2.06679,20750000.0
2008-07-11 10:53:00,2.06731,2.06948,2.06474,2.06755,9380000.0
2008-07-11 10:54:00,2.06453,2.06848,2.0631,2.06554,8000000.0
2008-07-11 10:55:00,2.06616,2.06647,2.063,2.06561,6000000.0
2008-07-11 10:56:00,2.06596,2.06748,2.06386,2.06386,12750000.0
2008-07-11 10:57:00,2.06176,2.06749,2.06176,2.06745,9130000.0
2008-07-11 10:58:00,2.06803,2.06814,2.06364,2.06705,7250000.0
2008-07-11 10:59:00,2.0682,2.06871,2.06296,2.06761,6750000.0
2008-07-11 11:00:00,2.0667,2.06993,2.06422,2.06848,10250000.0
2008-07-11 11:01:00,2.06782,2.06797,2.06277,2.06562,9010000.0
2008-07-11 11:02:00,2.06827,2.06827,2.06554,2.06583,6000000.0
2008-07-11 11:03:00,2.0683,2.0691,2.06616,2.06804,7250000.0
2008-07-11 11:04:00,2.0637,2.06832,2.0637,2.06727,8750000.0
2008-07-11 11:05:00,2.06526,2.0684,2.06289,2.06617,8750000.0
2008-07-11 11:06:00,2.06814,2.06935,2.06535,2.06645,7500000.0
2008-07-11 11:07:00,2.06942,2.06942,2.06351,2.0683,5500000.0
2008-07-11 11:08:00,2.06645,2.06762,2.06539,2.06749,5750000.0
2008-07-11 11:09:00,2.06783,2.06787,2.06328,2.06636,8500000.0
2008-07-11 11:10:00,2.06773,2.06773,2.06259,2.06488,7250000.0
2008-07-11 11:11:00,2.06407,2.06649,2.06137,2.06471,8000000.0
2008-07-11 11:12:00,2.06671,2.06671,2.06348,2.06348,5750000.0
2008-07-11 11:13:00,2.06301,2.06727,2.06301,2.06362,11130000.0
2008-07-11 11:14:00,2.06512,2.06651,2.06273,2.06583,8130000.0
2008-07-11 11:15:00,2.06587,2.0666,2.06321,2.06533,7380000.0
2008-07-11 11:16:00,2.06666,2.06682,2.06381,2.06381,5250000.0
2008-07-11 11:17:00,2.06497,2.06647,2.06277,2.06633,8750000.0
2008-07-11 11:18:00,2.06554,2.06979,2.06414,2.06622,10130000.0
2008-07-11 11:19:00,2.06711,2.0686,2.06287,2.06769,9630000.0
2008-07-11 11:20:00,2.06533,2.06635,2.06123,2.06635,6750000.0
2008-07-11 11:21:00,2.06713,2.06801,2.0618,2.06515,9000000.0
2008-07-11 11:22:00,2.06684,2.06708,2.06253,2.06253,8250000.0
2008-07-11 11:23:00,2.06567,2.06777,2.06203,2.06481,12000000.0
2008-07-11 11:24:00,2.06394,2.06665,2.06114,2.06439,8880000.0
2008-07-11 11:25:00,2.06611,2.06716,2.06211,2.067,13500000.0
2008-07-11 11:26:00,2.06644,2.06787,2.06378,2.06725,12000000.0
2008-07-11 11:27:00,2.06559,2.06723,2.06359,2.06676,9250000.0
2008-07-11 11:28:00,2.06802,2.06802,2.06393,2.06404,7630000.0
2008-07-11 11:29:00,2.06705,2.06705,2.06158,2.06542,5750000.0
2008-07-11 11:30:00,2.06583,2.06708,2.06409,2.06708,8750000.0
2008-07-11 11:31:00,2.06642,2.06714,2.06209,2.06506,9000000.0
2008-07-11 11:32:00,2.0649,2.06707,2.06227,2.06571,12380000.0
2008-07-11 11:33:00,2.06571,2.06692,2.06409,2.06601,9750000.0
2008-07-11 11:34:00,2.06649,2.06736,2.06458,2.06663,9000000.0
2008-07-11 11:35:00,2.06575,2.06801,2.062,2.06526,9500000.0
2008-07-11 11:36:00,2.06707,2.0674,2.06359,2.06566,12000000.0
2008-07-11 11:37:00,2.06383,2.06686,2.06267,2.06675,7250000.0
2008-07-11 11:38:00,2.06287,2.06929,2.06287,2.06929,8500000.0
2008-07-11 11:39:00,2.06812,2.06813,2.06476,2.06608,8500000.0
2008-07-11 11:40:00,2.06551,2.06902,2.06487,2.06755,13130000.0
2008-07-11 11:41:00,2.06718,2.06924,2.06579,2.0669,11500000.0
2008-07-11 11:42:00,2.06654,2.06783,2.06498,2.06693,6250000.0
2008-07-11 11:43:00,2.06567,2.06856,2.06362,2.06718,10380000.0
2008-07-11 11:44:00,2.06753,2.06812,2.06583,2.06666,7250000.0
2008-07-11 11:45:00,2.06699,2.06842,2.06326,2.06754,11000000.0
2008-07-11 11:46:00,2.06635,2.06818,2.06446,2.06818,7000000.0
2008-07-11 11:47:00,2.06494,2.06762,2.06273,2.06688,8750000.0
2008-07-11 11:48:00,2.06427,2.06804,2.06376,2.06804,11250000.0
2008-07-11 11:49:00,2.06688,2.06767,2.06231,2.06445,13500000.0
2008-07-11 11:50:00,2.06668,2.06763,2.06543,2.06543,9250000.0
2008-07-11 11:51:00,2.0672,2.0672,2.06425,2.06425,8130000.0
2008-07-11 11:52:00,2.06584,2.06606,2.06461,2.06467,8250000.0
2008-07-11 11:53:00,2.06727,2.06751,2.06487,2.06487,5630000.0
2008-07-11 11:54:00,2.06616,2.06661,2.06046,2.0666,8250000.0
2008-07-11 11:55:00,2.06551,2.06624,2.06287,2.0645,10750000.0
2008-07-11 11:56:00,2.06514,2.06667,2.0647,2.06568,10000000.0
2008-07-11 11:57:00,2.0607,2.06568,2.0607,2.06404,6500000.0
2008-07-11 11:58:00,2.06241,2.06671,2.06241,2.06597,11880000.0
2008-07-11 11:59:00,2.066,2.06635,2.06156,2.06483,9130000.0
2008-07-11 12:00:00,2.06614,2.06674,2.06221,2.06502,8250000.0
2008-07-11 12:01:00,2.06119,2.06622,2.06119,2.0656,10750000.0
2008-07-11 12:02:00,2.06219,2.06735,2.06219,2.06705,13000000.0
2008-07-11 12:03:00,2.06671,2.06708,2.06364,2.06364,6630000.0
2008-07-11 12:04:00,2.06411,2.0664,2.0626,2.0664,6500000.0
2008-07-11 12:05:00,2.06478,2.06639,2.05995,2.06507,7500000.0
2008-07-11 12:06:00,2.0647,2.06571,2.06265,2.0649,10500000.0
2008-07-11 12:07:00,2.06428,2.06662,2.06221,2.06349,7630000.0
2008-07-11 12:08:00,2.06386,2.065,2.06122,2.06478,9750000.0
2008-07-11 12:09:00,2.06408,2.06552,2.06044,2.06401,10500000.0
2008-07-11 12:10:00,2.06343,2.06525,2.05967,2.06466,9250000.0
2008-07-11 12:11:00,2.06545,2.0655,2.06194,2.06335,8500000.0
2008-07-11 12:12:00,2.06365,2.0652,2.06127,2.06455,11630000.0
2008-07-11 12:13:00,2.06265,2.0647,2.05969,2.0647,13500000.0
2008-07-11 12:14:00,2.06269,2.06561,2.06132,2.06394,11130000.0
2008-07-11 12:15:00,2.06088,2.06574,2.06088,2.06408,8630000.0
2008-07-11 12:16:00,2.06429,2.06432,2.05983,2.06264,7630000.0
2008-07-11 12:17:00,2.06436,2.06505,2.06291,2.0635,7500000.0
2008-07-11 12:18:00,2.06059,2.06616,2.06059,2.06214,6000000.0
2008-07-11 12:19:00,2.06431,2.06548,2.05962,2.05962,9260000.0
2008-07-11 12:20:00,2.06165,2.06562,2.06165,2.0654,9000000.0
2008-07-11 12:21:00,2.06501,2.06618,2.06052,2.06273,12500000.0
2008-07-11 12:22:00,2.06602,2.06602,2.06271,2.06457,11000000.0
2008-07-11 12:23:00,2.06481,2.06648,2.06161,2.06534,12130000.0
2008-07-11 12:24:00,2.06428,2.06607,2.05942,2.06457,6630000.0
2008-07-11 12:25:00,2.06563,2.06592,2.06249,2.06564,5500000.0
2008-07-11 12:26:00,2.06587,2.06627,2.06287,2.06287,13630000.0
2008-07-11 12:27:00,2.06655,2.06655,2.06138,2.06572,10380000.0
2008-07-11 12:28:00,2.06394,2.0661,2.06394,2.06556,8000000.0
2008-07-11 12:29:00,2.06658,2.06658,2.06281,2.06417,6250000.0
2008-07-11 12:30:00,2.06452,2.0658,2.06049,2.06049,5750000.0
2008-07-11 12:31:00,2.06387,2.06571,2.06218,2.06427,5500000.0
2008-07-11 12:32:00,2.06333,2.06531,2.06152,2.06417,6250000.0
2008-07-11 12:33:00,2.06539,2.06629,2.06229,2.06403,16130000.0
2008-07-11 12:34:00,2.06613,2.06613,2.06263,2.06482,9760000.0
2008-07-11 12:35:00,2.06294,2.06509,2.06096,2.06184,7500000.0
2008-07-11 12:36:00,2.06438,2.06492,2.06188,2.06404,6380000.0
2008-07-11 12:37:00,2.06291,2.06596,2.0613,2.06523,11750000.0
2008-07-11 12:38:00,2.06423,2.06612,2.05928,2.06453,9500000.0
2008-07-11 12:39:00,2.06487,2.06591,2.06045,2.06483,10750000.0
2008-07-11 12:40:00,2.06052,2.06471,2.06052,2.06376,7750000.0
2008-07-11 12:41:00,2.06214,2.06555,2.06195,2.06319,6130000.0
2008-07-11 12:42:00,2.06355,2.06506,2.05988,2.06415,16000000.0
2008-07-11 12:43:00,2.06557,2.06583,2.06273,2.06273,8250000.0
2008-07-11 12:44:00,2.06092,2.06479,2.06092,2.06479,12880000.0
2008-07-11 12:45:00,2.05993,2.0646,2.05993,2.06325,5750000.0
2008-07-11 12:46:00,2.06321,2.0649,2.05937,2.05937,9500000.0
2008-07-11 12:47:00,2.06442,2.06457,2.06049,2.06246,8250000.0
2008-07-11 12:48:00,2.06485,2.06555,2.06182,2.06456,11130000.0
2008-07-11 12:49:00,2.06498,2.06591,2.06192,2.06591,7250000.0
2008-07-11 12:50:00,2.0653,2.06624,2.06025,2.0635,10250000.0
2008-07-11 12:51:00,2.06615,2.0664,2.06154,2.06525,7000000.0
2008-07-11 12:52:00,2.06387,2.06553,2.06129,2.06129,5630000.0
2008-07-11 12:53:00,2.06357,2.06674,2.06334,2.06674,8880000.0
2008-07-11 12:54:00,2.06194,2.06672,2.06194,2.06637,7750000.0
2008-07-11 12:55:00,2.06085,2.06474,2.05944,2.06428,8500000.0
2008-07-11 12:56:00,2.06278,2.06507,2.05961,2.06266,15010000.0
2008-07-11 12:57:00,2.06511,2.06572,2.06128,2.06368,11250000.0
2008-07-11 12:58:00,2.06525,2.06642,2.05983,2.06129,13500000.0
2008-07-11 12:59:00,2.06572,2.06657,2.06395,2.06545,10000000.0
2008-07-11 13:00:00,2.06558,2.06613,2.06282,2.06495,11630000.0
2008-07-11 13:01:00,2.06476,2.06649,2.06198,2.06198,9380000.0
2008-07-11 13:02:00,2.06505,2.06618,2.06259,2.0626,7630000.0
2008-07-11 13:03:00,2.0625,2.06582,2.06205,2.06576,9750000.0
2008-07-11 13:04:00,2.06556,2.06654,2.06235,2.06527,10130000.0
2008-07-11 13:05:00,2.06572,2.06702,2.06211,2.06587,12880000.0
2008-07-11 13:06:00,2.06242,2.06648,2.06242,2.06559,9630000.0
2008-07-11 13:07:00,2.0643,2.06703,2.06273,2.06617,9000000.0
2008-07-11 13:08:00,2.06442,2.06713,2.06368,2.06564,7750000.0
2008-07-11 13:09:00,2.06523,2.06523,2.06025,2.06358,10500000.0
2008-07-11 13:10:00,2.06494,2.0664,2.06218,2.0664,8250000.0
2008-07-11 13:11:00,2.0634,2.06604,2.06187,2.06291,11500000.0
2008-07-11 13:12:00,2.06536,2.06653,2.06403,2.06599,8130000.0
2008-07-11 13:13:00,2.06477,2.06648,2.06257,2.06603,11130000.0
2008-07-11 13:14:00,2.06459,2.06697,2.06459,2.066,9750000.0
2008-07-11 13:15:00,2.06732,2.06732,2.06238,2.06238,5250000.0
2008-07-11 13:16:00,2.066,2.06953,2.06372,2.06736,9750000.0
2008-07-11 13:17:00,2.06466,2.0671,2.06466,2.06593,8000000.0
2008-07-11 13:18:00,2.06777,2.06777,2.06382,2.06622,7250000.0
2008-07-11 13:19:00,2.0661,2.06646,2.0624,2.06627,10750000.0
2008-07-11 13:20:00,2.06367,2.06632,2.06367,2.06553,5750000.0
2008-07-11 13:21:00,2.06744,2.06824,2.0645,2.0645,6630000.0
2008-07-11 13:22:00,2.06643,2.06689,2.06318,2.06689,8380000.0
2008-07-11 13:23:00,2.06627,2.06718,2.06144,2.06574,15000000.0
2008-07-11 13:24:00,2.06617,2.06753,2.06267,2.06602,12000000.0
2008-07-11 13:25:00,2.06721,2.06801,2.06514,2.06663,9380000.0
2008-07-11 13:26:00,2.06807,2.0681,2.06569,2.06772,9500000.0
2008-07-11 13:27:00,2.06679,2.06719,2.0644,2.06583,14000000.0
2008-07-11 13:28:00,2.06567,2.06677,2.06238,2.06541,8250000.0
2008-07-11 13:29:00,2.06242,2.06665,2.06189,2.06601,5630000.0
2008-07-11 13:30:00,2.06742,2.06766,2.0621,2.06735,10000000.0
2008-07-11 13:31:00,2.06391,2.06844,2.06391,2.0663,9000000.0
2008-07-11 13:32:00,2.06721,2.06742,2.06477,2.06742,7630000.0
2008-07-11 13:33:00,2.06456,2.06637,2.06132,2.06609,7750000.0
2008-07-11 13:34:00,2.06661,2.06753,2.06318,2.06753,10000000.0
2008-07-11 13:35:00,2.06468,2.06776,2.06316,2.06542,8250000.0
2008-07-11 13:36:00,2.0672,2.0672,2.06088,2.06544,8250000.0
2008-07-11 13:37:00,2.06638,2.06686,2.06347,2.06407,7250000.0
2008-07-11 13:38:00,2.06684,2.06688,2.06185,2.06622,7500000.0
2008-07-11 13:39:00,2.06501,2.06643,2.06147,2.06555,7250000.0
2008-07-11 13:40:00,2.06266,2.06576,2.06184,2.06184,5880000.0
2008-07-11 13:41:00,2.06484,2.06556,2.06257,2.06368,9000000.0
2008-07-11 13:42:00,2.06456,2.06537,2.06391,2.06431,5750000.0
2008-07-11 13:43:00,2.06543,2.06619,2.06129,2.06371,7250000.0
2008-07-11 13:44:00,2.06513,2.06513,2.06211,2.06365,10250000.0
2008-07-11 13:45:00,2.05954,2.06442,2.05954,2.06,9000000.0
2008-07-11 13:46:00,2.06282,2.06459,2.06122,2.06268,6000000.0
2008-07-11 13:47:00,2.06009,2.06363,2.06009,2.06229,12250000.0
2008-07-11 13:48:00,2.06237,2.0635,2.05962,2.06315,9250000.0
2008-07-11 13:49:00,2.0629,2.06322,2.06084,2.06245,5250000.0
2008-07-11 13:50:00,2.06254,2.06321,2.06074,2.06205,8250000.0
2008-07-11 13:51:00,2.0634,2.06449,2.06058,2.06449,8000000.0
2008-07-11 13:52:00,2.06296,2.06389,2.05985,2.06389,10250000.0
2008-07-11 13:53:00,2.06408,2.06461,2.06045,2.06067,7130000.0
2008-07-11 13:54:00,2.06289,2.06345,2.06162,2.06206,5500000.0
2008-07-11 13:55:00,2.06435,2.06455,2.06127,2.06127,8750000.0
2008-07-11 13:56:00,2.0616,2.0641,2.05931,2.05957,9750000.0
2008-07-11 13:57:00,2.06283,2.06316,2.05973,2.06007,9250000.0
2008-07-11 13:58:00,2.05928,2.06376,2.05928,2.06067,8880000.0
2008-07-11 13:59:00,2.06111,2.0642,2.06106,2.06307,7750000.0
2008-07-11 14:00:00,2.05861,2.06407,2.05861,2.06407,10500000.0
2008-07-11 14:01:00,2.06058,2.06461,2.06058,2.06432,12380000.0
2008-07-11 14:02:00,2.06399,2.06451,2.06256,2.06441,10750000.0
2008-07-11 14:03:00,2.06294,2.06348,2.05933,2.05933,6630000.0
2008-07-11 14:04:00,2.0627,2.06359,2.0589,2.06359,5750000.0
2008-07-11 14:05:00,2.06215,2.06345,2.05831,2.06025,6500000.0
2008-07-11 14:06:00,2.06047,2.06284,2.05693,2.06211,15250000.0
2008-07-11 14:07:00,2.0622,2.0624,2.05758,2.06209,8880000.0
2008-07-11 14:08:00,2.06042,2.06344,2.0591,2.06244,8630000.0
2008-07-11 14:09:00,2.06342,2.06387,2.06065,2.06111,6750000.0
2008-07-11 14:10:00,2.06291,2.06425,2.05774,2.06017,13630000.0
2008-07-11 14:11:00,2.06195,2.06345,2.05848,2.06335,8250000.0
2008-07-11 14:12:00,2.06186,2.06325,2.05941,2.06139,7500000.0
2008-07-11 14:13:00,2.06044,2.06284,2.05918,2.06264,8000000.0
2008-07-11 14:14:00,2.06139,2.06189,2.05844,2.06045,6250000.0
2008-07-11 14:15:00,2.05922,2.06252,2.0574,2.06227,8500000.0
2008-07-11 14:16:00,2.06118,2.06209,2.05935,2.06179,9880000.0
2008-07-11 14:17:00,2.05969,2.06226,2.05749,2.05959,9760000.0
2008-07-11 14:18:00,2.0586,2.06019,2.05635,2.05939,6500000.0
2008-07-11 14:19:00,2.05911,2.06089,2.05463,2.05994,15750000.0
2008-07-11 14:20:00,2.05998,2.06038,2.05315,2.05946,6630000.0
2008-07-11 14:21:00,2.05901,2.06023,2.05689,2.05886,11000000.0
2008-07-11 14:22:00,2.0556,2.05961,2.05492,2.05492,6750000.0
2008-07-11 14:23:00,2.05658,2.05785,2.05507,2.05608,8750000.0
2008-07-11 14:24:00,2.05497,2.05735,2.05244,2.05577,12000000.0
2008-07-11 14:25:00,2.05415,2.05542,2.05164,2.05433,8500000.0
2008-07-11 14:26:00,2.05404,2.05543,2.04714,2.05323,14630000.0
2008-07-11 14:27:00,2.05544,2.05616,2.05403,2.05512,6500000.0
2008-07-11 14:28:00,2.05562,2.05576,2.05124,2.05449,6000000.0
2008-07-11 14:29:00,2.05591,2.05627,2.05038,2.05038,6250000.0
2008-07-11 14:30:00,2.05537,2.05786,2.05523,2.05599,10500000.0
2008-07-11 14:31:00,2.05406,2.05722,2.05379,2.05379,8250000.0
2008-07-11 14:32:00,2.05452,2.0578,2.05291,2.0578,9250000.0
2008-07-11 14:33:00,2.0573,2.05856,2.05377,2.05377,11250000.0
2008-07-11 14:34:00,2.05857,2.06298,2.05304,2.05717,10630000.0
2008-07-11 14:35:00,2.05441,2.05928,2.05441,2.05659,10250000.0
2008-07-11 14:36:00,2.05588,2.05813,2.05495,2.05687,11000000.0
2008-07-11 14:37:00,2.05586,2.05757,2.05424,2.05665,9880000.0
2008-07-11 14:38:00,2.05646,2.05653,2.05254,2.05254,7510000.0
2008-07-11 14:39:00,2.05661,2.05701,2.05094,2.05094,8630000.0
2008-07-11 14:40:00,2.05586,2.05675,2.05159,2.05565,9750000.0
2008-07-11 14:41:00,2.05678,2.05699,2.05272,2.05272,8750000.0
2008-07-11 14:42:00,2.05668,2.05711,2.05425,2.05582,10500000.0
2008-07-11 14:43:00,2.05601,2.05697,2.05198,2.0557,9000000.0
2008-07-11 14:44:00,2.05568,2.05864,2.05431,2.05761,8500000.0
2008-07-11 14:45:00,2.05861,2.05885,2.05164,2.05301,5250000.0
2008-07-11 14:46:00,2.05841,2.059,2.0541,2.05613,9630000.0
2008-07-11 14:47:00,2.05724,2.05799,2.05542,2.05737,7750000.0
2008-07-11 14:48:00,2.05621,2.05775,2.05359,2.05694,8750000.0
2008-07-11 14:49:00,2.05637,2.05821,2.05494,2.05782,11500000.0
2008-07-11 14:50:00,2.0564,2.05799,2.05231,2.05619,5250000.0
2008-07-11 14:51:00,2.05701,2.05736,2.05461,2.05549,5500000.0
2008-07-11 14:52:00,2.05485,2.05646,2.05104,2.05104,10500000.0
2008-07-11 14:53:00,2.05441,2.05683,2.05255,2.05255,9380000.0
2008-07-11 14:54:00,2.05469,2.05583,2.05102,2.05102,9250000.0
2008-07-11 14:55:00,2.05555,2.05687,2.05354,2.05563,7380000.0
2008-07-11 14:56:00,2.05404,2.05635,2.05188,2.05248,12000000.0
2008-07-11 14:57:00,2.05436,2.05641,2.05111,2.05375,11880000.0
2008-07-11 14:58:00,2.05222,2.05576,2.05044,2.05576,9500000.0
2008-07-11 14:59:00,2.05462,2.05585,2.05205,2.05503,7750000.0
2008-07-11 15:00:00,2.05381,2.05509,2.0514,2.0514,9880000.0
2008-07-11 15:01:00,2.05335,2.05447,2.04936,2.05339,6750000.0
2008-07-11 15:02:00,2.05224,2.05409,2.04951,2.05256,8750000.0
2008-07-11 15:03:00,2.05144,2.05492,2.04784,2.05003,15000000.0
2008-07-11 15:04:00,2.05151,2.05335,2.04926,2.05128,8250000.0
2008-07-11 15:05:00,2.05421,2.05429,2.05099,2.0523,10130000.0
2008-07-11 15:06:00,2.05335,2.05553,2.05249,2.05339,9010000.0
2008-07-11 15:07:00,2.04856,2.0544,2.04856,2.05323,9880000.0
2008-07-11 15:08:00,2.05423,2.05455,2.04963,2.05081,8000000.0
2008-07-11 15:09:00,2.05452,2.05518,2.05198,2.05198,15000000.0
2008-07-11 15:10:00,2.05405,2.05405,2.04853,2.0523,9000000.0
2008-07-11 15:11:00,2.05224,2.05369,2.04832,2.05305,7880000.0
2008-07-11 15:12:00,2.05202,2.05347,2.0514,2.05314,5750000.0
2008-07-11 15:13:00,2.05152,2.05271,2.04968,2.04968,6000000.0
2008-07-11 15:14:00,2.05202,2.05235,2.04932,2.05235,12130000.0
2008-07-11 15:15:00,2.04966,2.05255,2.04759,2.05255,8750000.0
2008-07-11 15:16:00,2.05001,2.05211,2.0489,2.05013,11500000.0
2008-07-11 15:17:00,2.05163,2.05189,2.05048,2.05078,6500000.0
2008-07-11 15:18:00,2.04794,2.05251,2.04794,2.05155,7500000.0
2008-07-11 15:19:00,2.0506,2.0506,2.04608,2.04608,8000000.0
2008-07-11 15:20:00,2.04998,2.04998,2.04796,2.04884,9250000.0
2008-07-11 15:21:00,2.04595,2.04988,2.04595,2.04856,8500000.0
2008-07-11 15:22:00,2.04669,2.05104,2.04545,2.05063,9000000.0
2008-07-11 15:23:00,2.04797,2.04889,2.04421,2.04833,12880000.0
2008-07-11 15:24:00,2.0472,2.04938,2.04348,2.04806,6250000.0
2008-07-11 15:25:00,2.04786,2.04896,2.04425,2.04827,10380000.0
2008-07-11 15:26:00,2.0467,2.04866,2.04329,2.04795,8500000.0
2008-07-11 15:27:00,2.04703,2.04916,2.04342,2.04733,6000000.0
2008-07-11 15:28:00,2.04705,2.04754,2.04571,2.04634,6250000.0
2008-07-11 15:29:00,2.04322,2.04688,2.04259,2.04283,8000000.0
2008-07-11 15:30:00,2.0412,2.0453,2.0412,2.0451,9000000.0
2008-07-11 15:31:00,2.04586,2.04625,2.04103,2.04426,8880000.0
2008-07-11 15:32:00,2.04358,2.04451,2.04186,2.04386,6750000.0
2008-07-11 15:33:00,2.04124,2.04563,2.04124,2.04469,10500000.0
2008-07-11 15:34:00,2.04399,2.04558,2.04176,2.04424,6880000.0
2008-07-11 15:35:00,2.04116,2.04607,2.04116,2.04372,14000000.0
2008-07-11 15:36:00,2.04447,2.04447,2.04111,2.04269,9250000.0
2008-07-11 15:37:00,2.04235,2.04459,2.03867,2.04167,7500000.0
2008-07-11 15:38:00,2.04236,2.04606,2.03907,2.04353,9250000.0
2008-07-11 15:39:00,2.04351,2.04369,2.03807,2.04079,7750000.0
2008-07-11 15:40:00,2.04115,2.04517,2.04115,2.04465,6750000.0
2008-07-11 15:41:00,2.04304,2.04381,2.04082,2.04344,9380000.0
2008-07-11 15:42:00,2.04357,2.04357,2.03909,2.03909,8500000.0
2008-07-11 15:43:00,2.04295,2.04477,2.0415,2.04311,12250000.0
2008-07-11 15:44:00,2.04418,2.04562,2.04275,2.04399,6880000.0
2008-07-11 15:45:00,2.04564,2.04564,2.04171,2.04549,7750000.0
2008-07-11 15:46:00,2.04641,2.04641,2.04198,2.04289,6250000.0
2008-07-11 15:47:00,2.04489,2.04715,2.04398,2.04649,7250000.0
2008-07-11 15:48:00,2.04624,2.04678,2.04055,2.04482,10500000.0
2008-07-11 15:49:00,2.04095,2.04795,2.04095,2.04795,9000000.0
2008-07-11 15:50:00,2.04609,2.04697,2.04249,2.04578,7750000.0
2008-07-11 15:51:00,2.04531,2.04639,2.04431,2.04639,11250000.0
2008-07-11 15:52:00,2.04762,2.04771,2.04497,2.04654,6500000.0
2008-07-11 15:53:00,2.04361,2.047,2.04337,2.0461,10250000.0
2008-07-11 15:54:00,2.0478,2.04781,2.0446,2.04655,9250000.0
2008-07-11 15:55:00,2.04694,2.04788,2.04397,2.04602,6250000.0
2008-07-11 15:56:00,2.04642,2.04741,2.04436,2.04648,5500000.0
2008-07-11 15:57:00,2.04603,2.04716,2.04361,2.04553,13750000.0
2008-07-11 15:58:00,2.04679,2.04698,2.04278,2.04653,7250000.0
2008-07-11 15:59:00,2.04489,2.04724,2.04322,2.04536,11630000.0
2008-07-11 16:00:00,2.04714,2.04725,2.04533,2.04533,10250000.0
2008-07-11 16:01:00,2.04618,2.04843,2.04422,2.04722,6880000.0
2008-07-11 16:02:00,2.04717,2.04755,2.04248,2.04642,10750000.0
2008-07-11 16:03:00,2.04668,2.04779,2.04385,2.04697,7500000.0
2008-07-11 16:04:00,2.04802,2.04873,2.04525,2.04873,9250000.0
2008-07-11 16:05:00,2.04708,2.04814,2.04614,2.04754,6500000.0
2008-07-11 16:06:00,2.04721,2.0482,2.0429,2.04439,6750000.0
2008-07-11 16:07:00,2.04712,2.04809,2.04522,2.04809,11250000.0
2008-07-11 16:08:00,2.04386,2.0475,2.04333,2.0449,10630000.0
2008-07-11 16:09:00,2.04578,2.04801,2.04472,2.04801,6500000.0
2008-07-11 16:10:00,2.04676,2.04973,2.04274,2.04643,12750000.0
2008-07-11 16:11:00,2.04548,2.04724,2.04548,2.04596,7500000.0
2008-07-11 16:12:00,2.04684,2.04836,2.04437,2.04822,5880000.0
2008-07-11 16:13:00,2.04549,2.04714,2.04233,2.04671,9880000.0
2008-07-11 16:14:00,2.0459,2.04638,2.04452,2.04532,9750000.0
2008-07-11 16:15:00,2.04593,2.04705,2.045,2.04641,10010000.0
2008-07-11 16:16:00,2.04574,2.04669,2.04366,2.04494,9630000.0
2008-07-11 16:17:00,2.04613,2.04694,2.04361,2.04507,15130000.0
2008-07-11 16:18:00,2.04597,2.04597,2.04099,2.04478,7750000.0
2008-07-11 16:19:00,2.04579,2.04668,2.04231,2.04316,11000000.0
2008-07-11 16:20:00,2.04489,2.04746,2.04489,2.04672,13630000.0
2008-07-11 16:21:00,2.04443,2.04668,2.04426,2.04426,6130000.0
2008-07-11 16:22:00,2.04298,2.04599,2.04201,2.04501,8130000.0
2008-07-11 16:23:00,2.04329,2.04616,2.04002,2.04616,5500000.0
2008-07-11 16:24:00,2.04601,2.04601,2.04306,2.04543,6390000.0
2008-07-11 16:25:00,2.04457,2.04489,2.04025,2.04193,5750000.0
2008-07-11 16:26:00,2.04161,2.04473,2.04161,2.04311,11000000.0
2008-07-11 16:27:00,2.04273,2.04419,2.04003,2.04003,11380000.0
2008-07-11 16:28:00,2.0429,2.04306,2.04064,2.04306,8760000.0
2008-07-11 16:29:00,2.04169,2.04239,2.03979,2.04178,8500000.0
2008-07-11 16:30:00,2.04235,2.04413,2.04,2.04377,7630000.0
2008-07-11 16:31:00,2.04431,2.04431,2.03923,2.04276,6250000.0
2008-07-11 16:32:00,2.04414,2.04451,2.0392,2.04392,10000000.0
2008-07-11 16:33:00,2.04621,2.04643,2.04235,2.04443,11250000.0
2008-07-11 16:34:00,2.04226,2.04584,2.04084,2.04433,13010000.0
2008-07-11 16:35:00,2.0448,2.04619,2.04066,2.04569,12000000.0
2008-07-11 16:36:00,2.04455,2.04554,2.04087,2.04422,14630000.0
2008-07-11 16:37:00,2.04327,2.04463,2.04094,2.04463,5880000.0
2008-07-11 16:38:00,2.04435,2.04613,2.03824,2.04498,10500000.0
2008-07-11 16:39:00,2.04349,2.04503,2.03922,2.04215,8750000.0
2008-07-11 16:40:00,2.04326,2.0451,2.04258,2.04473,8000000.0
2008-07-11 16:41:00,2.04526,2.04526,2.04052,2.04155,6250000.0
2008-07-11 16:42:00,2.04255,2.04326,2.0404,2.04193,6750000.0
2008-07-11 16:43:00,2.04409,2.04494,2.03972,2.03996,10130000.0
2008-07-11 16:44:00,2.04231,2.0442,2.04011,2.04138,10750000.0
2008-07-11 16:45:00,2.04101,2.0434,2.03965,2.0428,9750000.0
2008-07-11 16:46:00,2.04386,2.04386,2.03933,2.04198,7760000.0
2008-07-11 16:47:00,2.04305,2.04476,2.04121,2.04304,15000000.0
2008-07-11 16:48:00,2.04209,2.04308,2.03976,2.04167,5500000.0
2008-07-11 16:49:00,2.04208,2.04425,2.03929,2.04259,12000000.0
2008-07-11 16:50:00,2.04127,2.04454,2.04025,2.04382,6000000.0
2008-07-11 16:51:00,2.04224,2.04419,2.03837,2.0423,7250000.0
2008-07-11 16:52:00,2.04289,2.04367,2.04061,2.04367,8000000.0
2008-07-11 16:53:00,2.04266,2.04409,2.03814,2.04319,13260000.0
2008-07-11 16:54:00,2.04116,2.04422,2.04116,2.04422,10750000.0
2008-07-11 16:55:00,2.04161,2.04422,2.03788,2.04251,7380000.0
2008-07-11 16:56:00,2.04456,2.0449,2.04018,2.04397,10500000.0
2008-07-11 16:57:00,2.04399,2.04399,2.04246,2.04379,7500000.0
2008-07-11 16:58:00,2.04203,2.04593,2.04099,2.0446,14510000.0
2008-07-11 16:59:00,2.0437,2.04514,2.04246,2.04266,7750000.0
2008-07-11 17:00:00,2.04448,2.04478,2.04305,2.04424,8250000.0
2008-07-11 17:01:00,2.04372,2.04432,2.04212,2.04414,8750000.0
2008-07-11 17:02:00,2.0441,2.04436,2.04186,2.04385,12000000.0
2008-07-11 17:03:00,2.0421,2.04438,2.03954,2.03968,11000000.0
2008-07-11 17:04:00,2.04478,2.04478,2.04126,2.04308,10750000.0
2008-07-11 17:05:00,2.04252,2.04343,2.04061,2.04204,5630000.0
2008-07-11 17:06:00,2.04404,2.04433,2.04218,2.04334,6750000.0
2008-07-11 17:07:00,2.04376,2.04376,2.042,2.042,7880000.0
2008-07-11 17:08:00,2.04208,2.04331,2.03999,2.04001,9000000.0
2008-07-11 17:09:00,2.04184,2.04339,2.03959,2.04135,7250000.0
2008-07-11 17:10:00,2.04004,2.04472,2.03833,2.04472,10750000.0
2008-07-11 17:11:00,2.04345,2.04413,2.04253,2.04309,5250000.0
2008-07-11 17:12:00,2.04387,2.04483,2.041,2.0444,10750000.0
2008-07-11 17:13:00,2.04314,2.04521,2.04175,2.04433,10760000.0
2008-07-11 17:14:00,2.0447,2.0447,2.03888,2.04411,9000000.0
2008-07-11 17:15:00,2.04215,2.04455,2.03767,2.0445,8250000.0
2008-07-11 17:16:00,2.04364,2.04474,2.04186,2.04373,8380000.0
2008-07-11 17:17:00,2.04307,2.0447,2.04183,2.04447,7750000.0
2008-07-11 17:18:00,2.04111,2.04514,2.03963,2.03963,5880000.0
2008-07-11 17:19:00,2.03968,2.0448,2.03933,2.0448,11000000.0
2008-07-11 17:20:00,2.044,2.044,2.04197,2.04197,5880000.0
2008-07-11 17:21:00,2.04384,2.04384,2.03923,2.04091,5500000.0
2008-07-11 17:22:00,2.04159,2.04411,2.04037,2.04411,11250000.0
2008-07-11 17:23:00,2.04313,2.04404,2.04048,2.04359,19750000.0
2008-07-11 17:24:00,2.03958,2.04455,2.03958,2.04437,10500000.0
2008-07-11 17:25:00,2.04241,2.04493,2.04024,2.04375,8000000.0
2008-07-11 17:26:00,2.04462,2.04483,2.03901,2.04483,12500000.0
2008-07-11 17:27:00,2.04439,2.04457,2.04234,2.04234,9500000.0
2008-07-11 17:28:00,2.04085,2.04446,2.03924,2.04446,7500000.0
2008-07-11 17:29:00,2.04131,2.04538,2.0383,2.04346,8250000.0
2008-07-11 17:30:00,2.04536,2.04563,2.04389,2.04552,9500000.0
2008-07-11 17:31:00,2.0453,2.0453,2.04172,2.04172,11000000.0
2008-07-11 17:32:00,2.04384,2.045,2.03901,2.04315,7000000.0
2008-07-11 17:33:00,2.04471,2.04545,2.04165,2.04389,6750000.0
2008-07-11 17:34:00,2.04548,2.04591,2.04373,2.0457,7500000.0
2008-07-11 17:35:00,2.04382,2.04593,2.04148,2.0433,7000000.0
2008-07-11 17:36:00,2.04588,2.04602,2.04471,2.046,7000000.0
2008-07-11 17:37:00,2.04595,2.04647,2.0445,2.04647,10500000.0
2008-07-11 17:38:00,2.04656,2.04686,2.04218,2.04541,9000000.0
2008-07-11 17:39:00,2.04391,2.0465,2.04196,2.0465,7130000.0
2008-07-11 17:40:00,2.04728,2.04728,2.0421,2.04543,5750000.0
2008-07-11 17:41:00,2.04314,2.04648,2.04314,2.04484,8000000.0
2008-07-11 17:42:00,2.04708,2.04708,2.04132,2.04621,7250000.0
2008-07-11 17:43:00,2.04598,2.04675,2.0455,2.04667,5750000.0
2008-07-11 17:44:00,2.04705,2.04778,2.0421,2.04394,9630000.0
2008-07-11 17:45:00,2.04651,2.04651,2.04337,2.04634,7750000.0
2008-07-11 17:46:00,2.04329,2.04649,2.04217,2.04467,6750000.0
2008-07-11 17:47:00,2.0464,2.04712,2.04426,2.04712,6750000.0
2008-07-11 17:48:00,2.04309,2.04689,2.04309,2.04339,5880000.0
2008-07-11 17:49:00,2.04587,2.04676,2.04439,2.04505,7500000.0
2008-07-11 17:50:00,2.04486,2.04654,2.04218,2.04218,11880000.0
2008-07-11 17:51:00,2.04433,2.04677,2.04239,2.0434,6380000.0
2008-07-11 17:52:00,2.04621,2.04628,2.0411,2.04487,9750000.0
2008-07-11 17:53:00,2.04494,2.04663,2.0447,2.04595,7500000.0
2008-07-11 17:54:00,2.04471,2.04591,2.03884,2.04551,12500000.0
2008-07-11 17:55:00,2.04498,2.04618,2.04298,2.04571,10130000.0
2008-07-11 17:56:00,2.04665,2.04665,2.04179,2.04477,15250000.0
2008-07-11 17:57:00,2.0456,2.04624,2.04132,2.04624,17510000.0
2008-07-11 17:58:00,2.04438,2.04624,2.04402,2.04535,7500000.0
2008-07-11 17:59:00,2.04276,2.04574,2.0425,2.0455,9630000.0
2008-07-11 18:00:00,2.04637,2.04695,2.04445,2.04445,9380000.0
2008-07-11 18:01:00,2.04639,2.04639,2.03926,2.04442,9250000.0
2008-07-11 18:02:00,2.04664,2.04694,2.04323,2.04537,16500000.0
2008-07-11 18:03:00,2.04731,2.04731,2.04202,2.04577,12130000.0
2008-07-11 18:04:00,2.04462,2.04703,2.04174,2.0448,10750000.0
2008-07-11 18:05:00,2.04682,2.048,2.04533,2.04679,9500000.0
2008-07-11 18:06:00,2.04693,2.04725,2.04472,2.04656,9380000.0
2008-07-11 18:07:00,2.04551,2.04639,2.04406,2.04633,10880000.0
2008-07-11 18:08:00,2.04388,2.04672,2.04388,2.04656,8250000.0
2008-07-11 18:09:00,2.04667,2.04667,2.04188,2.04446,6250000.0
2008-07-11 18:10:00,2.0471,2.0471,2.04413,2.04492,7500000.0
2008-07-11 18:11:00,2.044,2.04576,2.04311,2.04452,9000000.0
2008-07-11 18:12:00,2.04378,2.04473,2.04371,2.04373,5500000.0
2008-07-11 18:13:00,2.04552,2.04588,2.04234,2.04301,6250000.0
2008-07-11 18:14:00,2.04508,2.04554,2.04003,2.04527,11010000.0
2008-07-11 18:15:00,2.04555,2.04645,2.04416,2.04645,8250000.0
2008-07-11 18:16:00,2.04442,2.04504,2.03972,2.04474,7750000.0
2008-07-11 18:17:00,2.04417,2.04583,2.04109,2.04472,15380000.0
2008-07-11 18:18:00,2.04552,2.04552,2.04348,2.04459,5250000.0
2008-07-11 18:19:00,2.04516,2.04604,2.04176,2.04381,11250000.0
2008-07-11 18:20:00,2.04435,2.04501,2.04135,2.0446,8750000.0
2008-07-11 18:21:00,2.04442,2.04543,2.0415,2.04522,11750000.0
2008-07-11 18:22:00,2.04335,2.04524,2.04029,2.0438,13750000.0
2008-07-11 18:23:00,2.04266,2.04517,2.04026,2.04026,9500000.0
2008-07-11 18:24:00,2.04096,2.04462,2.04096,2.04461,6250000.0
2008-07-11 18:25:00,2.04416,2.04479,2.0423,2.04474,7750000.0
2008-07-11 18:26:00,2.04532,2.04532,2.04064,2.04498,8250000.0
2008-07-11 18:27:00,2.04473,2.04473,2.04131,2.04353,6500000.0
2008-07-11 18:28:00,2.04327,2.04434,2.04176,2.04394,8000000.0
2008-07-11 18:29:00,2.04387,2.04496,2.03917,2.04431,7500000.0
2008-07-11 18:30:00,2.04554,2.04554,2.04066,2.04409,16000000.0
2008-07-11 18:31:00,2.04308,2.04444,2.04271,2.04444,8500000.0
2008-07-11 18:32:00,2.04477,2.04491,2.03996,2.03996,5250000.0
2008-07-11 18:33:00,2.04331,2.04359,2.03822,2.03956,11000000.0
2008-07-11 18:34:00,2.04455,2.04497,2.04292,2.04292,8750000.0
2008-07-11 18:35:00,2.04534,2.04595,2.04218,2.04482,11750000.0
2008-07-11 18:36:00,2.0457,2.0457,2.04236,2.04236,8000000.0
2008-07-11 18:38:00,2.04494,2.04494,2.04136,2.04136,11750000.0
2008-07-11 18:39:00,2.04398,2.04511,2.04153,2.04442,12250000.0
2008-07-11 18:40:00,2.04435,2.04495,2.04031,2.04462,8000000.0
2008-07-11 18:41:00,2.04326,2.04504,2.04073,2.04441,7250000.0
2008-07-11 18:42:00,2.04527,2.04527,2.0372,2.04312,10750000.0
2008-07-11 18:43:00,2.04283,2.04523,2.04153,2.04523,10250000.0
2008-07-11 18:44:00,2.04434,2.0466,2.04156,2.04503,8250000.0
2008-07-11 18:45:00,2.04416,2.04593,2.04046,2.04364,6880000.0
2008-07-11 18:46:00,2.04505,2.04573,2.04225,2.04518,5500000.0
2008-07-11 18:47:00,2.04562,2.04591,2.04419,2.04524,7750000.0
2008-07-11 18:48:00,2.04491,2.04602,2.04152,2.04458,9750000.0
2008-07-11 18:49:00,2.04601,2.04679,2.04166,2.04453,7880000.0
2008-07-11 18:50:00,2.04345,2.04515,2.04345,2.04499,8750000.0
2008-07-11 18:51:00,2.04378,2.04698,2.04378,2.04586,9010000.0
2008-07-11 18:52:00,2.04569,2.04647,2.04332,2.04393,9500000.0
2008-07-11 18:53:00,2.04434,2.0465,2.0427,2.04556,10250000.0
2008-07-11 18:54:00,2.04498,2.04617,2.04268,2.04309,7500000.0
2008-07-11 18:55:00,2.0443,2.04623,2.04095,2.04375,5750000.0
2008-07-11 18:56:00,2.04587,2.04706,2.04394,2.04522,12750000.0
2008-07-11 18:57:00,2.04116,2.04585,2.04101,2.04462,10000000.0
2008-07-11 18:58:00,2.04519,2.04651,2.04288,2.04452,8250000.0
2008-07-11 18:59:00,2.04571,2.04614,2.04121,2.04611,7000000.0
2008-07-11 19:00:00,2.0435,2.04621,2.0423,2.04576,9500000.0
2008-07-11 19:01:00,2.04355,2.04587,2.03998,2.04462,11500000.0
2008-07-11 19:02:00,2.04375,2.04667,2.04231,2.04667,6750000.0
2008-07-11 19:03:00,2.04362,2.04697,2.04362,2.04697,8250000.0
2008-07-11 19:04:00,2.04573,2.04723,2.04373,2.04478,14000000.0
2008-07-11 19:05:00,2.04614,2.04642,2.04381,2.04508,6500000.0
2008-07-11 19:06:00,2.04696,2.04696,2.04264,2.04639,15630000.0
2008-07-11 19:07:00,2.04621,2.04669,2.0421,2.0421,5500000.0
2008-07-11 19:08:00,2.04466,2.04646,2.03998,2.04581,8130000.0
2008-07-11 19:09:00,2.04637,2.04664,2.0433,2.04558,5500000.0
2008-07-11 19:10:00,2.04645,2.04671,2.04368,2.04589,14750000.0
2008-07-11 19:11:00,2.04373,2.04679,2.04065,2.04172,11000000.0
2008-07-11 19:12:00,2.04173,2.0458,2.0406,2.0458,6750000.0
2008-07-11 19:13:00,2.04658,2.04658,2.03994,2.0437,13000000.0
2008-07-11 19:14:00,2.04591,2.04591,2.04066,2.04361,8000000.0
2008-07-11 19:15:00,2.04427,2.04639,2.04168,2.04514,6000000.0
2008-07-11 19:16:00,2.04645,2.04663,2.04072,2.04613,6880000.0
2008-07-11 19:17:00,2.04493,2.04493,2.039,2.0445,10130000.0
2008-07-11 19:18:00,2.04565,2.04612,2.04244,2.04244,7500000.0
2008-07-11 19:19:00,2.04529,2.04567,2.04167,2.04192,8630000.0
2008-07-11 19:20:00,2.04108,2.04442,2.04108,2.04363,5500000.0
2008-07-11 19:21:00,2.04519,2.04543,2.04215,2.04486,6500000.0
2008-07-11 19:22:00,2.04512,2.04591,2.0438,2.04591,8750000.0
2008-07-11 19:23:00,2.04495,2.04613,2.04416,2.04573,8880000.0
2008-07-11 19:24:00,2.04353,2.04589,2.0429,2.0458,13000000.0
2008-07-11 19:25:00,2.04217,2.04586,2.04217,2.04584,5750000.0
2008-07-11 19:26:00,2.04374,2.04661,2.04289,2.04645,9250000.0
2008-07-11 19:27:00,2.04552,2.04591,2.04123,2.04412,8750000.0
2008-07-11 19:28:00,2.04709,2.04709,2.04352,2.04561,8750000.0
2008-07-11 19:29:00,2.04553,2.04732,2.04414,2.04654,10750000.0
2008-07-11 19:30:00,2.04667,2.04667,2.04174,2.04423,14000000.0
2008-07-11 19:31:00,2.04544,2.04622,2.04172,2.04566,7630000.0
2008-07-11 19:32:00,2.04607,2.04607,2.04035,2.04362,6250000.0
2008-07-11 19:33:00,2.04595,2.04595,2.04062,2.04392,11750000.0
2008-07-11 19:34:00,2.0464,2.0468,2.04031,2.04474,9250000.0
2008-07-11 19:35:00,2.04473,2.04707,2.04473,2.04707,8000000.0
2008-07-11 19:36:00,2.04497,2.04681,2.04245,2.04528,15250000.0
2008-07-11 19:37:00,2.04494,2.04797,2.04296,2.04727,11880000.0
2008-07-11 19:38:00,2.0446,2.04659,2.0446,2.04659,6000000.0
2008-07-11 19:39:00,2.04252,2.04716,2.04252,2.04709,10250000.0
2008-07-11 19:40:00,2.04777,2.04777,2.04495,2.04705,9250000.0
2008-07-11 19:41:00,2.04514,2.0476,2.04231,2.04427,9750000.0
2008-07-11 19:42:00,2.04719,2.04764,2.04372,2.04556,10760000.0
2008-07-11 19:43:00,2.04738,2.04745,2.04208,2.04503,12000000.0
2008-07-11 19:44:00,2.04724,2.04724,2.04425,2.04703,5500000.0
2008-07-11 19:45:00,2.04766,2.04766,2.04256,2.04696,8250000.0
2008-07-11 19:46:00,2.04526,2.0472,2.04353,2.04353,16130000.0
2008-07-11 19:47:00,2.0471,2.0471,2.04314,2.04314,6000000.0
2008-07-11 19:48:00,2.04462,2.04672,2.042,2.04513,10130000.0
2008-07-11 19:49:00,2.04726,2.04726,2.03995,2.03995,9250000.0
2008-07-11 19:50:00,2.04608,2.04608,2.04206,2.0442,6250000.0
2008-07-11 19:51:00,2.04465,2.04632,2.04465,2.04554,6000000.0
2008-07-11 19:52:00,2.04341,2.04645,2.04341,2.04461,8250000.0
2008-07-11 19:53:00,2.04323,2.04627,2.04291,2.04627,11750000.0
2008-07-11 19:54:00,2.04586,2.04622,2.04212,2.04587,11750000.0
2008-07-11 19:55:00,2.04436,2.04619,2.04039,2.04308,10380000.0
2008-07-11 19:56:00,2.04597,2.04674,2.0412,2.04674,9750000.0
2008-07-11 19:57:00,2.04229,2.04538,2.04127,2.04517,11500000.0
2008-07-11 19:58:00,2.04466,2.04558,2.0397,2.04401,10380000.0
2008-07-11 19:59:00,2.04328,2.04666,2.0402,2.04557,6130000.0
2008-07-11 20:00:00,2.04517,2.04672,2.04195,2.04195,10750000.0
2008-07-11 20:01:00,2.04451,2.04642,2.04348,2.04634,8250000.0
2008-07-11 20:02:00,2.04486,2.04713,2.04152,2.04713,6000000.0
2008-07-11 20:03:00,2.04647,2.04647,2.04363,2.04559,12250000.0
2008-07-11 20:04:00,2.0451,2.04706,2.04487,2.04487,8500000.0
2008-07-11 20:05:00,2.0467,2.04805,2.04227,2.04678,8500000.0
2008-07-11 20:06:00,2.04525,2.04721,2.04302,2.04537,8500000.0
2008-07-11 20:07:00,2.04774,2.04782,2.04174,2.04485,7000000.0
2008-07-11 20:08:00,2.04714,2.04714,2.04518,2.04629,6000000.0
2008-07-11 20:09:00,2.04666,2.04822,2.04388,2.04822,10130000.0
2008-07-11 20:10:00,2.04537,2.04783,2.04294,2.04401,9000000.0
2008-07-11 20:11:00,2.04612,2.04725,2.04224,2.04725,8750000.0
2008-07-11 20:12:00,2.04749,2.04749,2.04452,2.04452,16500000.0
2008-07-11 20:13:00,2.04618,2.0481,2.0422,2.04387,8750000.0
2008-07-11 20:14:00,2.04662,2.04733,2.04362,2.04362,9500000.0
2008-07-11 20:15:00,2.04614,2.04813,2.04327,2.04432,10250000.0
2008-07-11 20:16:00,2.04797,2.04799,2.04397,2.04707,7750000.0
2008-07-11 20:17:00,2.04568,2.04692,2.04164,2.04164,7000000.0
2008-07-11 20:18:00,2.04581,2.04812,2.04417,2.04752,11250000.0
2008-07-11 20:19:00,2.04512,2.048,2.04512,2.048,8500000.0
2008-07-11 20:20:00,2.04709,2.04709,2.04254,2.04254,5500000.0
2008-07-11 20:21:00,2.04523,2.04688,2.04289,2.04627,6250000.0
2008-07-11 20:22:00,2.04471,2.0466,2.04471,2.04605,10140000.0
2008-07-11 20:23:00,2.0447,2.04682,2.04314,2.04408,7250000.0
2008-07-11 20:24:00,2.04692,2.04699,2.04107,2.04336,9000000.0
2008-07-11 20:25:00,2.04569,2.04728,2.04417,2.04417,13000000.0
2008-07-11 20:26:00,2.04446,2.04748,2.04446,2.0467,8750000.0
2008-07-11 20:27:00,2.04644,2.04758,2.04409,2.04697,6500000.0
2008-07-11 20:28:00,2.04631,2.04661,2.04369,2.04458,18380000.0
2008-07-11 20:29:00,2.04448,2.04832,2.04448,2.04476,10750000.0
2008-07-11 20:30:00,2.04481,2.04667,2.04438,2.04639,11750000.0
2008-07-11 20:31:00,2.04276,2.04697,2.0422,2.04697,13250000.0
2008-07-11 20:32:00,2.0467,2.04684,2.04206,2.04325,14250000.0
2008-07-11 20:33:00,2.04087,2.04536,2.04087,2.04431,11750000.0
2008-07-11 20:34:00,2.04439,2.04731,2.04248,2.04731,16750000.0
2008-07-11 20:35:00,2.04492,2.04559,2.04298,2.04432,6250000.0
2008-07-11 20:36:00,2.04429,2.04679,2.04429,2.04672,16250000.0
2008-07-11 20:37:00,2.04375,2.04819,2.04227,2.04639,10250000.0
2008-07-11 20:38:00,2.04616,2.04625,2.0404,2.04625,10630000.0
2008-07-11 20:39:00,2.0465,2.04662,2.04212,2.04212,5500000.0
2008-07-11 20:40:00,2.04258,2.04664,2.04258,2.04425,5500000.0
2008-07-11 20:41:00,2.04383,2.04712,2.04358,2.04566,12250000.0
2008-07-11 20:42:00,2.0422,2.04613,2.04125,2.04613,9500000.0
2008-07-11 20:43:00,2.0442,2.04731,2.0432,2.04551,6750000.0
2008-07-11 20:44:00,2.04166,2.04634,2.04166,2.04565,7750000.0
2008-07-11 20:45:00,2.04435,2.04648,2.04435,2.04537,7500000.0
2008-07-11 20:46:00,2.03966,2.04717,2.03966,2.04717,8250000.0
2008-07-11 20:47:00,2.04781,2.04781,2.0443,2.04446,6500000.0
2008-07-11 20:48:00,2.04558,2.04595,2.04302,2.04463,5750000.0
2008-07-11 20:49:00,2.04503,2.04657,2.04503,2.04657,5750000.0
2008-07-11 20:50:00,2.04648,2.04933,2.04479,2.04799,11000000.0
2008-07-11 20:51:00,2.04712,2.04762,2.0449,2.04702,6250000.0
2008-07-11 20:52:00,2.04487,2.04735,2.0439,2.0439,10000000.0
2008-07-11 20:53:00,2.0448,2.0467,2.04363,2.04615,6000000.0
2008-07-11 20:54:00,2.04391,2.04715,2.04232,2.04249,12500000.0
2008-07-11 20:55:00,2.04519,2.04642,2.04266,2.04631,10000000.0
2008-07-11 20:56:00,2.04516,2.0465,2.04256,2.04363,10000000.0
2008-07-11 20:57:00,2.04321,2.04575,2.04143,2.04394,10000000.0
2008-07-11 20:58:00,2.04522,2.04643,2.04263,2.04643,5750000.0
2008-07-11 20:59:00,2.04653,2.04709,2.04302,2.04549,5500000.0
2008-07-11 21:00:00,2.04429,2.04599,2.04423,2.04479,6000000.0
2008-07-11 21:01:00,2.04599,2.04625,2.04058,2.04058,11250000.0
2008-07-11 21:02:00,2.04623,2.04623,2.04366,2.0457,10630000.0
2008-07-11 21:03:00,2.04545,2.04572,2.04059,2.04511,4880000.0
2008-07-11 21:04:00,2.04399,2.04576,2.04144,2.04508,13000000.0
2008-07-11 21:05:00,2.04307,2.04503,2.03793,2.04185,10630000.0
2008-07-11 21:06:00,2.04187,2.04383,2.03822,2.042,7500000.0
2008-07-11 21:07:00,2.04252,2.04283,2.04188,2.04206,10500000.0
2008-07-11 21:08:00,2.04155,2.04194,2.04069,2.04164,6000000.0
2008-07-11 21:09:00,2.03837,2.04145,2.03791,2.03996,9250000.0
2008-07-11 21:10:00,2.04233,2.04233,2.03704,2.04044,13130000.0
2008-07-11 21:11:00,2.03777,2.04086,2.03777,2.03942,10500000.0
2008-07-11 21:12:00,2.04201,2.04354,2.03779,2.04037,11000000.0
2008-07-11 21:13:00,2.04118,2.04221,2.0366,2.0418,7000000.0
2008-07-11 21:14:00,2.03769,2.04237,2.03769,2.04237,10750000.0
2008-07-11 21:15:00,2.04148,2.04215,2.03534,2.03534,5500000.0
2008-07-11 21:16:00,2.03861,2.0407,2.03769,2.03769,9250000.0
2008-07-11 21:17:00,2.03752,2.03998,2.03578,2.03706,6250000.0
2008-07-11 21:18:00,2.03937,2.04133,2.03744,2.04133,7500000.0
2008-07-11 21:19:00,2.04097,2.04142,2.03724,2.0412,7250000.0
2008-07-11 21:20:00,2.03972,2.04135,2.03815,2.03927,11250000.0
2008-07-11 21:21:00,2.04151,2.04151,2.03665,2.03826,9250000.0
2008-07-11 21:22:00,2.04131,2.04243,2.03703,2.04169,6750000.0
2008-07-11 21:23:00,2.04029,2.04083,2.03626,2.03836,12250000.0
2008-07-11 21:24:00,2.0367,2.04053,2.03579,2.03973,8750000.0
2008-07-11 21:25:00,2.03921,2.04121,2.03861,2.03938,8500000.0
2008-07-11 21:26:00,2.03936,2.0412,2.03929,2.04002,6500000.0
2008-07-11 21:27:00,2.03955,2.04145,2.03567,2.04109,9250000.0
2008-07-11 21:28:00,2.03872,2.04138,2.03719,2.04138,9000000.0
2008-07-11 21:29:00,2.03692,2.04072,2.03685,2.0382,11510000.0
2008-07-11 21:30:00,2.03858,2.04069,2.03712,2.03985,6750000.0
2008-07-11 21:31:00,2.03911,2.04049,2.03514,2.03968,5880000.0
2008-07-11 21:32:00,2.0414,2.0414,2.0369,2.03884,10750000.0
2008-07-11 21:33:00,2.03951,2.03975,2.03524,2.03689,10880000.0
2008-07-11 21:34:00,2.03947,2.03947,2.0347,2.03862,10760000.0
2008-07-11 21:35:00,2.03949,2.04135,2.03613,2.03613,14500000.0
2008-07-11 21:36:00,2.03808,2.03931,2.03526,2.03526,5500000.0
2008-07-11 21:37:00,2.04017,2.04076,2.03641,2.03807,13000000.0
2008-07-11 21:38:00,2.03626,2.04,2.03626,2.04,7750000.0
2008-07-11 21:39:00,2.03796,2.04058,2.03501,2.03896,10880000.0
2008-07-11 21:40:00,2.04016,2.04016,2.03641,2.03783,9750000.0
2008-07-11 21:41:00,2.03955,2.0398,2.03836,2.0398,4500000.0
2008-07-11 21:42:00,2.03973,2.04079,2.03802,2.04013,8500000.0
2008-07-11 21:43:00,2.03931,2.04017,2.03574,2.04017,19000000.0
2008-07-11 21:44:00,2.03811,2.04094,2.03597,2.04021,9750000.0
2008-07-11 21:45:00,2.03967,2.03988,2.03596,2.03675,8500000.0
2008-07-11 21:46:00,2.039,2.04118,2.03844,2.0406,11000000.0
2008-07-11 21:47:00,2.0383,2.04123,2.03689,2.03967,11250000.0
2008-07-11 21:48:00,2.03888,2.04148,2.03758,2.04148,8000000.0
2008-07-11 21:49:00,2.03829,2.04032,2.03603,2.04032,6500000.0
2008-07-11 21:50:00,2.03915,2.04142,2.03552,2.04046,10750000.0
2008-07-11 21:51:00,2.03984,2.03984,2.03667,2.03667,10000000.0
2008-07-11 21:52:00,2.04075,2.04075,2.03577,2.03832,6000000.0
2008-07-11 21:53:00,2.03958,2.04138,2.03653,2.0394,10500000.0
2008-07-11 21:54:00,2.0409,2.04106,2.0377,2.04092,7000000.0
2008-07-11 21:55:00,2.03822,2.04128,2.0382,2.04128,8500000.0
2008-07-11 21:56:00,2.04199,2.04199,2.03933,2.03933,10000000.0
2008-07-11 21:57:00,2.03957,2.04122,2.03677,2.04013,9880000.0
2008-07-11 21:58:00,2.04044,2.04126,2.0392,2.04126,9000000.0
2008-07-11 21:59:00,2.03989,2.0421,2.03737,2.03737,7250000.0
2008-07-11 22:00:00,2.04058,2.04058,2.03678,2.03678,10000000.0
2008-07-11 22:01:00,2.03956,2.04218,2.03809,2.04218,11750000.0
2008-07-11 22:02:00,2.03722,2.04061,2.03634,2.03894,6250000.0
2008-07-11 22:03:00,2.04108,2.04119,2.03749,2.03994,9500000.0
2008-07-11 22:04:00,2.03904,2.04181,2.03768,2.03939,6630000.0
2008-07-11 22:05:00,2.04028,2.04156,2.0368,2.03857,7000000.0
2008-07-11 22:06:00,2.04177,2.04225,2.03866,2.04021,12010000.0
2008-07-11 22:07:00,2.0389,2.04199,2.03718,2.03961,7000000.0
2008-07-11 22:08:00,2.04157,2.04209,2.03848,2.04209,11500000.0
2008-07-11 22:09:00,2.0358,2.04088,2.03436,2.04088,6000000.0
2008-07-11 22:10:00,2.03984,2.04073,2.03928,2.04059,6250000.0
2008-07-11 22:11:00,2.03936,2.04113,2.03766,2.03956,8000000.0
2008-07-11 22:12:00,2.03982,2.04061,2.03896,2.03937,5250000.0
2008-07-11 22:13:00,2.03982,2.04192,2.0396,2.04133,8000000.0
2008-07-11 22:14:00,2.0404,2.04128,2.03932,2.03999,8500000.0
2008-07-11 22:15:00,2.04261,2.04261,2.038,2.03813,7500000.0
2008-07-11 22:16:00,2.03954,2.04107,2.03579,2.03902,5250000.0
2008-07-11 22:17:00,2.04138,2.04156,2.03628,2.03987,6630000.0
2008-07-11 22:18:00,2.04013,2.04107,2.03876,2.03911,7000000.0
2008-07-11 22:19:00,2.03892,2.04026,2.03843,2.03858,5500000.0
2008-07-11 22:20:00,2.03854,2.04035,2.03287,2.0385,11750000.0
2008-07-11 22:21:00,2.03832,2.04019,2.03608,2.03608,13880000.0
2008-07-11 22:22:00,2.03782,2.04049,2.03612,2.04049,5750000.0
2008-07-11 22:23:00,2.0378,2.04032,2.0378,2.0389,7000000.0
2008-07-11 22:24:00,2.04055,2.04163,2.03759,2.04077,8250000.0
2008-07-11 22:25:00,2.03827,2.04045,2.03689,2.04045,6500000.0
2008-07-11 22:26:00,2.03827,2.03846,2.03746,2.03792,9000000.0
2008-07-11 22:27:00,2.03866,2.04035,2.03416,2.03787,9880000.0
2008-07-11 22:28:00,2.03827,2.0403,2.03696,2.03757,9000000.0
2008-07-11 22:29:00,2.03845,2.03948,2.0352,2.03774,5130000.0
2008-07-11 22:30:00,2.03869,2.03997,2.03565,2.03673,7500000.0
2008-07-11 22:31:00,2.03799,2.04082,2.03799,2.04082,7750000.0
2008-07-11 22:32:00,2.03625,2.03945,2.03625,2.03855,9500000.0
2008-07-11 22:33:00,2.03945,2.04073,2.03538,2.03841,11500000.0
2008-07-11 22:34:00,2.03598,2.03985,2.03503,2.03632,7500000.0
2008-07-11 22:35:00,2.0399,2.0399,2.03463,2.03658,10250000.0
2008-07-11 22:36:00,2.03969,2.0398,2.03545,2.03858,7000000.0
2008-07-11 22:37:00,2.03683,2.03972,2.03683,2.03941,9250000.0
2008-07-11 22:38:00,2.04082,2.04082,2.03599,2.03843,18750000.0
2008-07-11 22:39:00,2.03819,2.04036,2.03533,2.03829,12630000.0
2008-07-11 22:40:00,2.03797,2.03966,2.03797,2.03801,8250000.0
2008-07-11 22:41:00,2.03968,2.03968,2.03497,2.03836,8250000.0
2008-07-11 22:42:00,2.0396,2.04037,2.03931,2.04037,6250000.0
2008-07-11 22:43:00,2.03908,2.04084,2.03825,2.03851,15750000.0
2008-07-11 22:44:00,2.03878,2.0396,2.03528,2.03788,6500000.0
2008-07-11 22:45:00,2.03968,2.04102,2.03855,2.04102,6500000.0
2008-07-11 22:46:00,2.0342,2.03934,2.0342,2.03822,6500000.0
2008-07-11 22:47:00,2.0388,2.04111,2.03791,2.03889,11000000.0
2008-07-11 22:48:00,2.03797,2.03995,2.03797,2.03995,10000000.0
2008-07-11 22:49:00,2.03796,2.03868,2.03704,2.03717,5500000.0
2008-07-11 22:50:00,2.03995,2.04013,2.0356,2.03855,11500000.0
2008-07-11 22:51:00,2.03832,2.04134,2.03592,2.03837,7500000.0
2008-07-11 22:52:00,2.03855,2.03962,2.03811,2.03845,7000000.0
2008-07-11 22:53:00,2.03883,2.03923,2.03596,2.03719,10500000.0
2008-07-11 22:54:00,2.03944,2.04042,2.03434,2.03852,11250000.0
2008-07-11 22:55:00,2.03886,2.03989,2.03408,2.03886,6630000.0
2008-07-11 22:56:00,2.03885,2.03952,2.0383,2.0383,5750000.0
2008-07-11 22:57:00,2.03903,2.03993,2.03833,2.03845,7750000.0
2008-07-11 22:58:00,2.03825,2.03925,2.03797,2.03914,6750000.0
2008-07-11 22:59:00,2.03628,2.0409,2.03455,2.0409,9250000.0
2008-07-13 23:00:00,2.03633,2.03635,2.03442,2.03635,16250000.0
2008-07-13 23:01:00,2.03304,2.03748,2.03304,2.0363,8000000.0
2008-07-13 23:02:00,2.03615,2.03688,2.03307,2.03576,10750000.0
2008-07-13 23:03:00,2.03575,2.0361,2.03343,2.0361,5250000.0
2008-07-13 23:04:00,2.0343,2.03814,2.0343,2.03741,6750000.0
2008-07-13 23:05:00,2.03708,2.0388,2.03686,2.03701,8000000.0
2008-07-13 23:06:00,2.03678,2.03703,2.03483,2.03681,11500000.0
2008-07-13 23:07:00,2.03801,2.03943,2.03616,2.03751,7750000.0
2008-07-13 23:08:00,2.03411,2.03907,2.03411,2.03907,8750000.0
2008-07-13 23:09:00,2.03709,2.03745,2.0334,2.03666,8500000.0
2008-07-13 23:10:00,2.03868,2.04038,2.03768,2.03778,9750000.0
2008-07-13 23:11:00,2.03677,2.03833,2.0324,2.03655,6750000.0
2008-07-13 23:12:00,2.03474,2.03822,2.03373,2.03373,11750000.0
2008-07-13 23:13:00,2.03833,2.03933,2.03671,2.03719,9500000.0
2008-07-13 23:14:00,2.03514,2.0391,2.03379,2.0391,9250000.0
2008-07-13 23:15:00,2.03687,2.03687,2.03529,2.03582,14750000.0
2008-07-13 23:16:00,2.03652,2.03855,2.0359,2.03708,9750000.0
2008-07-13 23:17:00,2.03309,2.03699,2.03273,2.03632,9750000.0
2008-07-13 23:18:00,2.03875,2.03875,2.03386,2.03716,17750000.0
2008-07-13 23:19:00,2.03983,2.04012,2.03632,2.03931,10750000.0
2008-07-13 23:20:00,2.03313,2.03705,2.03236,2.03687,6750000.0
2008-07-13 23:21:00,2.0381,2.0381,2.03575,2.03689,7750000.0
2008-07-13 23:22:00,2.03912,2.04017,2.03762,2.03953,9000000.0
2008-07-13 23:24:00,2.03758,2.03929,2.0349,2.03752,7250000.0
2008-07-13 23:25:00,2.03256,2.03774,2.03076,2.03076,12130000.0
2008-07-13 23:26:00,2.03643,2.03708,2.03105,2.03708,5500000.0
2008-07-13 23:27:00,2.03653,2.03865,2.03594,2.0372,7750000.0
2008-07-13 23:28:00,2.03499,2.03991,2.03499,2.03685,7750000.0
2008-07-13 23:29:00,2.03742,2.03742,2.03267,2.03498,8000000.0
2008-07-13 23:30:00,2.03923,2.03923,2.03851,2.03851,8630000.0
2008-07-13 23:31:00,2.03752,2.03991,2.03562,2.03958,9380000.0
2008-07-13 23:32:00,2.03738,2.03812,2.03609,2.03812,8630000.0
2008-07-13 23:33:00,2.03684,2.03964,2.03543,2.0369,7750000.0
2008-07-13 23:34:00,2.03695,2.03916,2.0354,2.03844,6250000.0
2008-07-13 23:35:00,2.03476,2.03858,2.03454,2.03858,14750000.0
2008-07-13 23:36:00,2.03901,2.03994,2.03513,2.03722,9750000.0
2008-07-13 23:37:00,2.03777,2.03984,2.03574,2.03984,9750000.0
2008-07-13 23:38:00,2.03948,2.04016,2.03793,2.03894,10130000.0
2008-07-13 23:39:00,2.03998,2.04002,2.03643,2.03979,13000000.0
2008-07-13 23:40:00,2.03876,2.03894,2.0346,2.03894,10000000.0
2008-07-13 23:41:00,2.03901,2.03947,2.03478,2.03861,14250000.0
2008-07-13 23:42:00,2.0383,2.03894,2.03769,2.03894,8380000.0
2008-07-13 23:43:00,2.03431,2.0389,2.03431,2.03829,8510000.0
2008-07-13 23:44:00,2.03815,2.03889,2.03521,2.03889,9630000.0
2008-07-13 23:45:00,2.03925,2.04022,2.03628,2.03953,11630000.0
2008-07-13 23:46:00,2.03341,2.03832,2.03135,2.03756,14000000.0
2008-07-13 23:47:00,2.03639,2.03751,2.03397,2.03688,7630000.0
2008-07-13 23:48:00,2.03639,2.03793,2.03345,2.03345,11130000.0
2008-07-13 23:49:00,2.03837,2.03837,2.03271,2.03272,7380000.0
2008-07-13 23:50:00,2.03444,2.0375,2.0344,2.03704,6630000.0
2008-07-13 23:51:00,2.03615,2.03773,2.03615,2.03773,5250000.0
2008-07-13 23:52:00,2.03715,2.03812,2.03575,2.03777,6000000.0
2008-07-13 23:53:00,2.03502,2.03724,2.03502,2.03702,6750000.0
2008-07-13 23:54:00,2.03766,2.03766,2.03573,2.0376,11000000.0
2008-07-13 23:55:00,2.03741,2.03787,2.03612,2.03612,6750000.0
2008-07-13 23:56:00,2.0354,2.03797,2.03456,2.03605,7500000.0
2008-07-13 23:57:00,2.03736,2.03827,2.03642,2.03692,6380000.0
2008-07-13 23:58:00,2.03612,2.03759,2.03554,2.03742,7750000.0
2008-07-13 23:59:00,2.03688,2.03889,2.03304,2.03889,5500000.0
2008-07-14 00:00:00,2.03678,2.03853,2.03486,2.03853,7750000.0
2008-07-14 00:01:00,2.03936,2.04024,2.03496,2.04024,6500000.0
2008-07-14 00:02:00,2.03915,2.04205,2.0373,2.04205,10630000.0
2008-07-14 00:03:00,2.04016,2.04114,2.0376,2.0402,9380000.0
2008-07-14 00:04:00,2.04186,2.04277,2.0373,2.04094,9880000.0
2008-07-14 00:05:00,2.04122,2.04149,2.0356,2.04149,6000000.0
2008-07-14 00:06:00,2.04083,2.0429,2.03762,2.04229,8250000.0
2008-07-14 00:07:00,2.03939,2.04289,2.0373,2.03942,8130000.0
2008-07-14 00:08:00,2.04254,2.04302,2.03622,2.04302,9510000.0
2008-07-14 00:09:00,2.03907,2.04242,2.03896,2.03896,5500000.0
2008-07-14 00:10:00,2.04206,2.04211,2.03822,2.04203,8630000.0
2008-07-14 00:11:00,2.04214,2.04247,2.03911,2.03983,7500000.0
2008-07-14 00:12:00,2.04206,2.04206,2.03805,2.04182,7250000.0
2008-07-14 00:13:00,2.04096,2.04191,2.03904,2.04108,9250000.0
2008-07-14 00:14:00,2.04107,2.04163,2.03884,2.04133,6000000.0
2008-07-14 00:15:00,2.04106,2.04221,2.03896,2.04221,5250000.0
2008-07-14 00:16:00,2.04069,2.04331,2.04069,2.04331,11000000.0
2008-07-14 00:17:00,2.04203,2.04333,2.04108,2.04164,8880000.0
2008-07-14 00:18:00,2.04101,2.04304,2.04101,2.04247,6260000.0
2008-07-14 00:19:00,2.04368,2.04471,2.03975,2.04,10750000.0
2008-07-14 00:20:00,2.04188,2.04321,2.04022,2.04258,10500000.0
2008-07-14 00:21:00,2.04082,2.04402,2.04082,2.04402,10380000.0
2008-07-14 00:22:00,2.04391,2.04416,2.04209,2.04357,10500000.0
2008-07-14 00:23:00,2.04321,2.04466,2.04141,2.04412,7000000.0
2008-07-14 00:24:00,2.04162,2.04319,2.04077,2.04319,6250000.0
2008-07-14 00:25:00,2.04105,2.04368,2.03837,2.04166,7750000.0
2008-07-14 00:26:00,2.04176,2.04372,2.04009,2.04009,8500000.0
2008-07-14 00:27:00,2.04266,2.04476,2.04149,2.04476,11250000.0
2008-07-14 00:28:00,2.04273,2.04449,2.04032,2.04428,8130000.0
2008-07-14 00:29:00,2.04427,2.0444,2.04026,2.04402,10000000.0
2008-07-14 00:30:00,2.04505,2.04505,2.04131,2.04362,8880000.0
2008-07-14 00:31:00,2.04441,2.04457,2.04247,2.04312,10750000.0
2008-07-14 00:32:00,2.04241,2.04419,2.03862,2.04347,15250000.0
2008-07-14 00:33:00,2.04212,2.04439,2.04212,2.04439,7000000.0
2008-07-14 00:34:00,2.04294,2.04446,2.04104,2.04446,7750000.0
2008-07-14 00:35:00,2.04248,2.04495,2.03767,2.04083,15250000.0
2008-07-14 00:36:00,2.04355,2.04425,2.0387,2.04165,10000000.0
2008-07-14 00:37:00,2.03745,2.04287,2.03745,2.04179,8000000.0
2008-07-14 00:38:00,2.04134,2.04334,2.04047,2.04209,6750000.0
2008-07-14 00:39:00,2.04341,2.04361,2.04053,2.0433,5500000.0
2008-07-14 00:40:00,2.03976,2.0433,2.03972,2.0433,6000000.0
2008-07-14 00:41:00,2.04112,2.04343,2.04078,2.04155,5250000.0
2008-07-14 00:42:00,2.04138,2.04212,2.03838,2.04212,11130000.0
2008-07-14 00:43:00,2.03961,2.04348,2.0385,2.0423,7000000.0
2008-07-14 00:44:00,2.04042,2.04311,2.03921,2.0413,12760000.0
2008-07-14 00:45:00,2.0423,2.0441,2.04038,2.04311,7750000.0
2008-07-14 00:46:00,2.04087,2.04425,2.04008,2.04425,8750000.0
2008-07-14 00:47:00,2.04437,2.04487,2.04023,2.04079,7500000.0
2008-07-14 00:48:00,2.04192,2.04532,2.04056,2.04432,9750000.0
2008-07-14 00:49:00,2.04209,2.04395,2.04091,2.04091,7880000.0
2008-07-14 00:50:00,2.04293,2.04399,2.04258,2.04367,5250000.0
2008-07-14 00:51:00,2.04317,2.04458,2.03984,2.04285,8000000.0
2008-07-14 00:52:00,2.04299,2.04385,2.04056,2.0411,8000000.0
2008-07-14 00:53:00,2.04282,2.0449,2.04011,2.04167,9750000.0
2008-07-14 00:54:00,2.04296,2.04296,2.03917,2.04267,6510000.0
2008-07-14 00:55:00,2.04129,2.0441,2.04129,2.0431,8630000.0
2008-07-14 00:56:00,2.04312,2.04375,2.04126,2.04193,9630000.0
2008-07-14 00:57:00,2.04262,2.04322,2.04097,2.04322,6500000.0
2008-07-14 00:58:00,2.04385,2.04425,2.03956,2.0427,15000000.0
2008-07-14 00:59:00,2.04446,2.04446,2.03901,2.04418,6880000.0
2008-07-14 01:00:00,2.04437,2.04437,2.03969,2.04397,9380000.0
2008-07-14 01:01:00,2.04263,2.04327,2.04149,2.04321,5250000.0
2008-07-14 01:02:00,2.04158,2.04341,2.03957,2.04066,13250000.0
2008-07-14 01:03:00,2.04091,2.04325,2.04033,2.04205,7880000.0
2008-07-14 01:04:00,2.04294,2.04363,2.04243,2.04243,6000000.0
2008-07-14 01:05:00,2.04212,2.04326,2.03987,2.04276,7500000.0
2008-07-14 01:06:00,2.04289,2.04298,2.04199,2.04227,8250000.0
2008-07-14 01:07:00,2.04215,2.04393,2.04129,2.04188,8500000.0
2008-07-14 01:08:00,2.04179,2.04241,2.04001,2.04177,7750000.0
2008-07-14 01:09:00,2.04123,2.0433,2.03829,2.04277,8000000.0
2008-07-14 01:10:00,2.0419,2.04339,2.04162,2.04278,5500000.0
2008-07-14 01:11:00,2.04216,2.04366,2.03882,2.04221,12380000.0
2008-07-14 01:13:00,2.04084,2.04258,2.03881,2.03881,6750000.0
2008-07-14 01:14:00,2.0408,2.04149,2.03583,2.04109,8380000.0
2008-07-14 01:15:00,2.04106,2.04318,2.04098,2.04187,6880000.0
2008-07-14 01:16:00,2.04102,2.0432,2.0403,2.04229,8250000.0
2008-07-14 01:17:00,2.04154,2.04324,2.03852,2.04184,9500000.0
2008-07-14 01:18:00,2.0406,2.04217,2.03721,2.03785,9880000.0
2008-07-14 01:19:00,2.04041,2.04361,2.04041,2.04346,13880000.0
2008-07-14 01:20:00,2.04166,2.04311,2.04055,2.04243,8250000.0
2008-07-14 01:21:00,2.04109,2.04444,2.04038,2.04119,8000000.0
2008-07-14 01:22:00,2.0427,2.04356,2.03976,2.04299,11000000.0
2008-07-14 01:23:00,2.04031,2.04321,2.03755,2.04223,11000000.0
2008-07-14 01:24:00,2.03891,2.04368,2.03891,2.04064,7250000.0
2008-07-14 01:25:00,2.04173,2.04377,2.03902,2.04249,10380000.0
2008-07-14 01:26:00,2.03549,2.04245,2.03549,2.03724,13500000.0
2008-07-14 01:27:00,2.0411,2.04259,2.03973,2.04182,9250000.0
2008-07-14 01:28:00,2.04309,2.04318,2.03909,2.04158,11750000.0
2008-07-14 01:29:00,2.04222,2.04222,2.03923,2.04076,8000000.0
2008-07-14 01:30:00,2.04069,2.04221,2.03779,2.03779,9250000.0
2008-07-14 01:31:00,2.04324,2.04324,2.03733,2.04113,9250000.0
2008-07-14 01:32:00,2.04212,2.04272,2.03822,2.04272,10000000.0
2008-07-14 01:33:00,2.04253,2.04331,2.03889,2.04208,8000000.0
2008-07-14 01:34:00,2.03782,2.0418,2.03782,2.03993,6630000.0
2008-07-14 01:35:00,2.04166,2.04322,2.03977,2.0426,8750000.0
2008-07-14 01:36:00,2.04223,2.04276,2.0408,2.04218,7000000.0
2008-07-14 01:37:00,2.04155,2.04321,2.04155,2.04317,5750000.0
2008-07-14 01:38:00,2.04182,2.04354,2.04182,2.04354,7250000.0
2008-07-14 01:39:00,2.04316,2.04338,2.03778,2.04196,7750000.0
2008-07-14 01:40:00,2.04107,2.04201,2.03998,2.04025,8750000.0
2008-07-14 01:41:00,2.04165,2.04252,2.03797,2.0418,11510000.0
2008-07-14 01:42:00,2.04081,2.043,2.03797,2.03817,9250000.0
2008-07-14 01:43:00,2.0421,2.0421,2.03535,2.04101,8750000.0
2008-07-14 01:44:00,2.0421,2.04225,2.03495,2.04072,16000000.0
2008-07-14 01:45:00,2.04032,2.04228,2.03557,2.04228,14250000.0
2008-07-14 01:46:00,2.03933,2.04204,2.03692,2.03696,9510000.0
2008-07-14 01:47:00,2.04137,2.04327,2.04101,2.04222,13250000.0
2008-07-14 01:48:00,2.03664,2.04188,2.03664,2.04071,7250000.0
2008-07-14 01:49:00,2.04012,2.04199,2.0393,2.04199,9750000.0
2008-07-14 01:50:00,2.04038,2.04331,2.03961,2.04096,8750000.0
2008-07-14 01:51:00,2.04206,2.04223,2.04082,2.04196,11500000.0
2008-07-14 01:52:00,2.0423,2.04288,2.03792,2.04068,9750000.0
2008-07-14 01:53:00,2.03962,2.04263,2.03902,2.03902,8760000.0
2008-07-14 01:54:00,2.04167,2.04327,2.04095,2.04278,7750000.0
2008-07-14 01:55:00,2.03925,2.04378,2.03862,2.04314,16630000.0
2008-07-14 01:56:00,2.04035,2.04412,2.03865,2.04332,6500000.0
2008-07-14 01:57:00,2.04302,2.04505,2.04062,2.04434,18500000.0
2008-07-14 01:58:00,2.04503,2.04538,2.04098,2.04424,5500000.0
2008-07-14 02:00:00,2.04375,2.04568,2.04171,2.04545,7880000.0
2008-07-14 02:01:00,2.04425,2.04639,2.04246,2.0453,8000000.0
2008-07-14 02:02:00,2.04633,2.04675,2.04239,2.04635,13380000.0
2008-07-14 02:03:00,2.04427,2.04623,2.0421,2.04459,6000000.0
2008-07-14 02:04:00,2.04539,2.04714,2.04276,2.04276,17260000.0
2008-07-14 02:05:00,2.04674,2.04677,2.0434,2.04677,7500000.0
2008-07-14 02:06:00,2.04297,2.04655,2.04163,2.04163,6750000.0
2008-07-14 02:07:00,2.04624,2.04683,2.04172,2.04683,13750000.0
2008-07-14 02:08:00,2.04678,2.04678,2.04506,2.04669,10500000.0
2008-07-14 02:09:00,2.0463,2.0463,2.0434,2.04476,10500000.0
2008-07-14 02:10:00,2.0465,2.04657,2.04434,2.0459,8250000.0
2008-07-14 02:11:00,2.04335,2.046,2.04288,2.04288,6630000.0
2008-07-14 02:12:00,2.04559,2.047,2.0445,2.047,13880000.0
2008-07-14 02:13:00,2.04268,2.04599,2.04136,2.04376,14750000.0
2008-07-14 02:14:00,2.04521,2.0463,2.04044,2.04489,10750000.0
2008-07-14 02:15:00,2.04498,2.04684,2.0405,2.04684,18510000.0
2008-07-14 02:16:00,2.0449,2.04867,2.0418,2.04715,10500000.0
2008-07-14 02:17:00,2.04348,2.04714,2.04255,2.04528,6750000.0
2008-07-14 02:18:00,2.0468,2.04767,2.04227,2.04767,13380000.0
2008-07-14 02:19:00,2.04458,2.0475,2.04458,2.0475,13000000.0
2008-07-14 02:20:00,2.04636,2.04848,2.04315,2.04848,7000000.0
2008-07-14 02:21:00,2.04747,2.04833,2.0462,2.04781,9500000.0
2008-07-14 02:22:00,2.04789,2.04789,2.04539,2.04733,8380000.0
2008-07-14 02:23:00,2.04588,2.04699,2.04519,2.04641,6750000.0
2008-07-14 02:24:00,2.04704,2.04808,2.04313,2.04808,9880000.0
2008-07-14 02:25:00,2.04535,2.04735,2.043,2.043,9250000.0
2008-07-14 02:26:00,2.04725,2.04743,2.04408,2.0474,5750000.0
2008-07-14 02:27:00,2.04806,2.04814,2.04328,2.04814,12750000.0
2008-07-14 02:28:00,2.04601,2.0482,2.04367,2.0482,7000000.0
2008-07-14 02:29:00,2.04229,2.04717,2.04229,2.04582,9250000.0
2008-07-14 02:30:00,2.04756,2.04756,2.04537,2.04649,8750000.0
2008-07-14 02:31:00,2.0448,2.04708,2.04302,2.04662,10880000.0
2008-07-14 02:32:00,2.04624,2.04691,2.04349,2.04349,11000000.0
2008-07-14 02:33:00,2.04028,2.04601,2.03928,2.03928,18500000.0
2008-07-14 02:34:00,2.04462,2.0457,2.04031,2.0454,12000000.0
2008-07-14 02:35:00,2.0418,2.04605,2.0418,2.04324,6000000.0
2008-07-14 02:36:00,2.04532,2.04914,2.04311,2.04354,10380000.0
2008-07-14 02:37:00,2.04691,2.04691,2.04217,2.04646,9130000.0
2008-07-14 02:38:00,2.04392,2.0458,2.04197,2.04399,12250000.0
2008-07-14 02:39:00,2.04697,2.04697,2.04335,2.04386,6000000.0
2008-07-14 02:40:00,2.04587,2.04674,2.04462,2.04462,11500000.0
2008-07-14 02:41:00,2.04131,2.04652,2.04067,2.04536,7750000.0
2008-07-14 02:42:00,2.04638,2.04674,2.04176,2.04488,13630000.0
2008-07-14 02:43:00,2.04375,2.04666,2.04375,2.04504,8750000.0
2008-07-14 02:44:00,2.04672,2.04721,2.04518,2.04598,8250000.0
2008-07-14 02:45:00,2.0451,2.04633,2.04053,2.04633,6130000.0
2008-07-14 02:46:00,2.04194,2.04656,2.04194,2.04576,6000000.0
2008-07-14 02:47:00,2.04595,2.04635,2.04328,2.04328,9500000.0
2008-07-14 02:48:00,2.04471,2.04691,2.04154,2.04667,15000000.0
2008-07-14 02:49:00,2.04534,2.04674,2.0452,2.04674,5750000.0
2008-07-14 02:50:00,2.04515,2.04652,2.04104,2.04556,5250000.0
2008-07-14 02:51:00,2.04493,2.0462,2.04402,2.0462,6250000.0
2008-07-14 02:52:00,2.04274,2.04645,2.04274,2.04507,9630000.0
2008-07-14 02:53:00,2.04655,2.04655,2.04457,2.04533,9500000.0
2008-07-14 02:54:00,2.0448,2.04624,2.04288,2.04288,6130000.0
2008-07-14 02:55:00,2.0442,2.04668,2.0442,2.04668,5250000.0
2008-07-14 02:56:00,2.04635,2.04745,2.04391,2.0453,12250000.0
2008-07-14 02:57:00,2.04338,2.04654,2.04275,2.04541,12750000.0
2008-07-14 02:58:00,2.04561,2.04655,2.04336,2.04574,5250000.0
2008-07-14 02:59:00,2.047,2.04714,2.04182,2.04714,9880000.0
2008-07-14 03:00:00,2.04691,2.04708,2.04199,2.04659,7000000.0
2008-07-14 03:01:00,2.0463,2.04801,2.04406,2.04552,14250000.0
2008-07-14 03:02:00,2.0461,2.0472,2.04459,2.04715,6630000.0
2008-07-14 03:03:00,2.04547,2.04736,2.04376,2.04682,9500000.0
2008-07-14 03:04:00,2.04673,2.04738,2.04561,2.04584,7250000.0
2008-07-14 03:05:00,2.0453,2.04745,2.04224,2.04745,9750000.0
2008-07-14 03:06:00,2.04481,2.04838,2.04316,2.04369,12760000.0
2008-07-14 03:07:00,2.04706,2.04812,2.04563,2.04707,7000000.0
2008-07-14 03:08:00,2.04615,2.04776,2.04358,2.0463,7500000.0
2008-07-14 03:09:00,2.04562,2.04692,2.04505,2.04505,5500000.0
2008-07-14 03:10:00,2.04537,2.04766,2.04442,2.04442,7510000.0
2008-07-14 03:11:00,2.04497,2.04667,2.04094,2.04174,13140000.0
2008-07-14 03:12:00,2.04481,2.04831,2.04434,2.04704,7750000.0
2008-07-14 03:13:00,2.04551,2.04764,2.0442,2.04597,10640000.0
2008-07-14 03:14:00,2.04506,2.04688,2.04314,2.04688,5250000.0
2008-07-14 03:15:00,2.04503,2.04593,2.04192,2.04462,8500000.0
2008-07-14 03:16:00,2.04568,2.04649,2.04242,2.04407,7010000.0
2008-07-14 03:17:00,2.04723,2.04723,2.04239,2.047,8750000.0
2008-07-14 03:18:00,2.04519,2.04644,2.0446,2.04518,7880000.0
2008-07-14 03:19:00,2.04749,2.04749,2.04565,2.04576,5250000.0
2008-07-14 03:20:00,2.04521,2.04699,2.04358,2.04687,5250000.0
2008-07-14 03:21:00,2.04543,2.04692,2.04439,2.04497,9500000.0
2008-07-14 03:22:00,2.04576,2.04716,2.04264,2.04264,10000000.0
2008-07-14 03:23:00,2.04377,2.04786,2.04346,2.04786,10630000.0
2008-07-14 03:24:00,2.04606,2.05158,2.04453,2.04644,13010000.0
2008-07-14 03:25:00,2.04738,2.0488,2.04449,2.04784,6750000.0
2008-07-14 03:26:00,2.04658,2.0483,2.04658,2.04736,7380000.0
2008-07-14 03:27:00,2.04813,2.04813,2.04305,2.04557,8500000.0
2008-07-14 03:28:00,2.04792,2.04837,2.04677,2.04837,5880000.0
2008-07-14 03:29:00,2.04536,2.04806,2.04536,2.04748,11880000.0
2008-07-14 03:30:00,2.04518,2.04693,2.04229,2.04646,7880000.0
2008-07-14 03:31:00,2.04728,2.04758,2.04292,2.04753,10250000.0
2008-07-14 03:32:00,2.04686,2.04723,2.0439,2.04527,10380000.0
2008-07-14 03:33:00,2.04174,2.04685,2.04174,2.04626,12630000.0
2008-07-14 03:34:00,2.0445,2.04665,2.04067,2.0441,10880000.0
2008-07-14 03:35:00,2.04538,2.04646,2.0442,2.04615,8130000.0
2008-07-14 03:36:00,2.04611,2.04848,2.04393,2.04831,9630000.0
2008-07-14 03:37:00,2.04659,2.0468,2.04459,2.04459,10630000.0
2008-07-14 03:38:00,2.04572,2.04614,2.04441,2.04614,6500000.0
2008-07-14 03:39:00,2.04481,2.04684,2.04333,2.04628,10000000.0
2008-07-14 03:40:00,2.04122,2.04622,2.04091,2.04622,8750000.0
2008-07-14 03:41:00,2.04583,2.04613,2.0429,2.0429,6000000.0
2008-07-14 03:42:00,2.04496,2.04697,2.04476,2.04503,8500000.0
2008-07-14 03:43:00,2.04715,2.04727,2.0458,2.0458,6500000.0
2008-07-14 03:44:00,2.04573,2.04654,2.0425,2.04505,5750000.0
2008-07-14 03:45:00,2.04573,2.04738,2.04482,2.04581,6500000.0
2008-07-14 03:46:00,2.04526,2.04724,2.04463,2.04583,9500000.0
2008-07-14 03:47:00,2.04638,2.04638,2.04066,2.04452,7000000.0
2008-07-14 03:48:00,2.0452,2.0469,2.0433,2.04659,7880000.0
2008-07-14 03:49:00,2.04487,2.04662,2.04463,2.04662,9130000.0
2008-07-14 03:50:00,2.04346,2.04692,2.04346,2.04395,5250000.0
2008-07-14 03:51:00,2.04748,2.04748,2.04687,2.04687,1500000.0
2008-07-14 03:52:00,2.04428,2.04688,2.04264,2.04354,10130000.0
2008-07-14 03:53:00,2.04539,2.04666,2.04192,2.04612,11000000.0
2008-07-14 03:54:00,2.04529,2.04701,2.04334,2.0469,7010000.0
2008-07-14 03:55:00,2.04737,2.04739,2.04277,2.04631,9760000.0
2008-07-14 03:56:00,2.04546,2.04711,2.04389,2.04711,10500000.0
2008-07-14 03:57:00,2.04563,2.04687,2.0439,2.04677,8750000.0
2008-07-14 03:58:00,2.04694,2.05097,2.04539,2.04992,6750000.0
2008-07-14 03:59:00,2.04941,2.04948,2.04748,2.04929,7250000.0
2008-07-14 04:00:00,2.05087,2.05087,2.04461,2.04957,6000000.0
2008-07-14 04:01:00,2.04947,2.04971,2.04668,2.04918,7750000.0
2008-07-14 04:02:00,2.04716,2.04965,2.04716,2.04852,6500000.0
2008-07-14 04:03:00,2.04507,2.0489,2.04352,2.04722,7380000.0
2008-07-14 04:05:00,2.04924,2.04959,2.04789,2.04959,7750000.0
2008-07-14 04:06:00,2.04933,2.04955,2.04801,2.04801,7250000.0
2008-07-14 04:07:00,2.04962,2.04962,2.04616,2.04723,5500000.0
2008-07-14 04:08:00,2.04762,2.04762,2.04723,2.04759,6750000.0
2008-07-14 04:10:00,2.04417,2.04778,2.04417,2.04771,8500000.0
2008-07-14 04:11:00,2.04535,2.04899,2.04535,2.04811,9000000.0
2008-07-14 04:12:00,2.04499,2.04761,2.04344,2.04761,6750000.0
2008-07-14 04:13:00,2.04731,2.04745,2.0428,2.04445,13750000.0
2008-07-14 04:14:00,2.04789,2.04789,2.04398,2.04713,8000000.0
2008-07-14 04:15:00,2.04757,2.04757,2.04509,2.04613,6750000.0
2008-07-14 04:16:00,2.04668,2.04668,2.04233,2.04233,8130000.0
2008-07-14 04:17:00,2.04565,2.04683,2.04521,2.04574,5250000.0
2008-07-14 04:18:00,2.0469,2.04753,2.04377,2.04538,14880000.0
2008-07-14 04:19:00,2.04684,2.04684,2.0417,2.04519,9500000.0
2008-07-14 04:20:00,2.04527,2.04701,2.04302,2.04686,8750000.0
2008-07-14 04:21:00,2.0451,2.04565,2.04383,2.04512,7500000.0
2008-07-14 04:22:00,2.04732,2.04732,2.04485,2.04485,9500000.0
2008-07-14 04:23:00,2.04561,2.04712,2.04378,2.04697,14250000.0
2008-07-14 04:24:00,2.0454,2.04685,2.04315,2.04349,12000000.0
2008-07-14 04:25:00,2.04738,2.04738,2.04305,2.04487,11000000.0
2008-07-14 04:26:00,2.04597,2.04726,2.04395,2.04395,11630000.0
2008-07-14 04:27:00,2.04729,2.04826,2.04664,2.04742,10000000.0
2008-07-14 04:28:00,2.04482,2.04657,2.04185,2.04433,11500000.0
2008-07-14 04:29:00,2.04592,2.04668,2.04521,2.04629,6000000.0
2008-07-14 04:30:00,2.04255,2.04656,2.04162,2.04656,9630000.0
2008-07-14 04:31:00,2.04459,2.04642,2.04226,2.04226,15500000.0
2008-07-14 04:32:00,2.04468,2.04688,2.0434,2.04543,8750000.0
2008-07-14 04:33:00,2.04682,2.04682,2.03922,2.04451,5250000.0
2008-07-14 04:34:00,2.03944,2.0472,2.03944,2.04249,14750000.0
2008-07-14 04:35:00,2.04534,2.04647,2.04129,2.04495,9500000.0
2008-07-14 04:36:00,2.04638,2.04723,2.04293,2.043,9630000.0
2008-07-14 04:37:00,2.04536,2.04635,2.04428,2.04593,7250000.0
2008-07-14 04:38:00,2.04493,2.04608,2.04406,2.04406,5500000.0
2008-07-14 04:39:00,2.04419,2.04596,2.04116,2.04178,9750000.0
2008-07-14 04:40:00,2.04394,2.04633,2.04121,2.04451,11250000.0
2008-07-14 04:41:00,2.04607,2.04612,2.0423,2.04612,14000000.0
2008-07-14 04:42:00,2.04448,2.04522,2.04008,2.04016,12250000.0
2008-07-14 04:43:00,2.0457,2.0462,2.04244,2.0458,9500000.0
2008-07-14 04:44:00,2.04336,2.04607,2.04336,2.04607,8750000.0
2008-07-14 04:45:00,2.04606,2.04618,2.04191,2.04412,6750000.0
2008-07-14 04:46:00,2.0449,2.04583,2.04263,2.04504,11250000.0
2008-07-14 04:47:00,2.04343,2.04681,2.04214,2.04214,9750000.0
2008-07-14 04:48:00,2.04668,2.04668,2.04093,2.04582,7500000.0
2008-07-14 04:49:00,2.04229,2.04661,2.04182,2.0442,12000000.0
2008-07-14 04:50:00,2.04411,2.04636,2.04096,2.04636,7000000.0
2008-07-14 04:51:00,2.04523,2.0462,2.04153,2.0419,8250000.0
2008-07-14 04:52:00,2.04348,2.04573,2.04214,2.04573,12250000.0
2008-07-14 04:53:00,2.04541,2.0457,2.04272,2.04394,10750000.0
2008-07-14 04:54:00,2.04358,2.04545,2.0434,2.04545,7750000.0
2008-07-14 04:55:00,2.04557,2.04557,2.03951,2.03978,6500000.0
2008-07-14 04:56:00,2.04482,2.0455,2.04228,2.04507,7000000.0
2008-07-14 04:57:00,2.04317,2.04586,2.041,2.04367,6750000.0
2008-07-14 04:58:00,2.04587,2.04587,2.04113,2.04208,7500000.0
2008-07-14 04:59:00,2.04568,2.04568,2.04224,2.04486,10750000.0
2008-07-14 05:00:00,2.04517,2.04517,2.04132,2.04323,11500000.0
2008-07-14 05:01:00,2.04292,2.04473,2.04217,2.04374,7750000.0
2008-07-14 05:02:00,2.04327,2.04501,2.04324,2.04418,7880000.0
2008-07-14 05:03:00,2.04386,2.04547,2.04386,2.04544,6000000.0
2008-07-14 05:04:00,2.0438,2.04422,2.03803,2.04354,7250000.0
2008-07-14 05:05:00,2.04481,2.04847,2.04238,2.04349,13000000.0
2008-07-14 05:06:00,2.04498,2.04734,2.04397,2.04656,10000000.0
2008-07-14 05:07:00,2.04661,2.04695,2.04482,2.04617,9250000.0
2008-07-14 05:08:00,2.04132,2.04635,2.04104,2.04635,7500000.0
2008-07-14 05:09:00,2.04464,2.04603,2.04051,2.04529,10750000.0
2008-07-14 05:10:00,2.04554,2.04728,2.04523,2.04583,5130000.0
2008-07-14 05:11:00,2.04605,2.04667,2.0453,2.04595,10250000.0
2008-07-14 05:12:00,2.04421,2.04469,2.04234,2.04434,14500000.0
2008-07-14 05:13:00,2.04503,2.04582,2.04242,2.04242,6500000.0
2008-07-14 05:14:00,2.04456,2.04542,2.04442,2.04442,3750000.0
2008-07-14 05:15:00,2.04575,2.04591,2.04116,2.04417,8750000.0
2008-07-14 05:16:00,2.04558,2.04558,2.04142,2.04557,15750000.0
2008-07-14 05:17:00,2.04554,2.0457,2.04407,2.04548,6250000.0
2008-07-14 05:18:00,2.04418,2.04502,2.04071,2.04502,7750000.0
2008-07-14 05:19:00,2.04521,2.04577,2.04348,2.04577,8250000.0
2008-07-14 05:20:00,2.04575,2.04664,2.04172,2.04422,10750000.0
2008-07-14 05:21:00,2.04495,2.04696,2.04247,2.04696,21000000.0
2008-07-14 05:22:00,2.04615,2.04615,2.0426,2.0426,9000000.0
2008-07-14 05:23:00,2.04511,2.04721,2.04182,2.04721,9130000.0
2008-07-14 05:24:00,2.04457,2.04783,2.04306,2.04745,7500000.0
2008-07-14 05:25:00,2.04303,2.04711,2.04303,2.04516,7000000.0
2008-07-14 05:26:00,2.04641,2.04696,2.04214,2.04488,9380000.0
2008-07-14 05:27:00,2.04497,2.04665,2.04453,2.04453,9380000.0
2008-07-14 05:28:00,2.0462,2.04701,2.04476,2.04701,5750000.0
2008-07-14 05:29:00,2.04549,2.04749,2.04312,2.0471,8000000.0
2008-07-14 05:30:00,2.04557,2.04726,2.04266,2.04712,8000000.0
2008-07-14 05:31:00,2.04494,2.04755,2.04494,2.04677,7250000.0
2008-07-14 05:32:00,2.04462,2.04631,2.04259,2.04625,10380000.0
2008-07-14 05:33:00,2.04559,2.04662,2.04456,2.04662,7000000.0
2008-07-14 05:34:00,2.04556,2.04576,2.04185,2.04576,7750000.0
2008-07-14 05:35:00,2.04519,2.04732,2.04206,2.04665,8500000.0
2008-07-14 05:36:00,2.0465,2.0465,2.04455,2.04564,14380000.0
2008-07-14 05:37:00,2.0469,2.0469,2.04272,2.04576,7750000.0
2008-07-14 05:38:00,2.04466,2.04695,2.04466,2.04641,12500000.0
2008-07-14 05:39:00,2.04706,2.04712,2.04153,2.04504,14250000.0
2008-07-14 05:40:00,2.04442,2.04671,2.04414,2.04635,8000000.0
2008-07-14 05:41:00,2.04666,2.04733,2.0429,2.04512,8880000.0
2008-07-14 05:42:00,2.04561,2.04814,2.0423,2.04708,6500000.0
2008-07-14 05:43:00,2.04648,2.04722,2.04308,2.04645,5750000.0
2008-07-14 05:44:00,2.04106,2.0466,2.04106,2.04488,7500000.0
2008-07-14 05:45:00,2.04509,2.0468,2.0434,2.0468,9380000.0
2008-07-14 05:46:00,2.04409,2.0465,2.04374,2.04639,8500000.0
2008-07-14 05:47:00,2.04619,2.04666,2.04356,2.04356,5750000.0
2008-07-14 05:48:00,2.0445,2.04675,2.04383,2.0466,8000000.0
2008-07-14 05:49:00,2.04477,2.0466,2.04473,2.0466,10000000.0
2008-07-14 05:50:00,2.04563,2.0471,2.04089,2.04269,9250000.0
2008-07-14 05:51:00,2.04624,2.04709,2.04299,2.04639,15500000.0
2008-07-14 05:52:00,2.04752,2.04755,2.04371,2.04488,9500000.0
2008-07-14 05:53:00,2.04687,2.04698,2.04361,2.04646,11000000.0
2008-07-14 05:54:00,2.04488,2.0467,2.04289,2.04559,7250000.0
2008-07-14 05:55:00,2.04503,2.0472,2.0422,2.04699,8000000.0
2008-07-14 05:56:00,2.04759,2.04759,2.04351,2.04682,11500000.0
2008-07-14 05:57:00,2.04699,2.04767,2.04353,2.04353,8250000.0
2008-07-14 05:58:00,2.04788,2.04788,2.04452,2.04752,8380000.0
2008-07-14 05:59:00,2.04408,2.04672,2.04408,2.04671,6250000.0
2008-07-14 06:00:00,2.04038,2.0462,2.04038,2.04615,7000000.0
2008-07-14 06:01:00,2.04527,2.04718,2.04378,2.04554,10750000.0
2008-07-14 06:02:00,2.04556,2.04642,2.041,2.04642,12890000.0
2008-07-14 06:03:00,2.04295,2.04689,2.04295,2.04689,7000000.0
2008-07-14 06:04:00,2.04465,2.04655,2.04145,2.04145,7000000.0
2008-07-14 06:05:00,2.04518,2.04647,2.04252,2.04647,9500000.0
2008-07-14 06:06:00,2.04647,2.04647,2.04246,2.04634,11500000.0
2008-07-14 06:07:00,2.04314,2.04658,2.04247,2.04645,8750000.0
2008-07-14 06:08:00,2.04466,2.0473,2.04466,2.04692,11000000.0
2008-07-14 06:09:00,2.0448,2.04764,2.04075,2.04626,10500000.0
2008-07-14 06:10:00,2.04589,2.0466,2.04248,2.0466,7250000.0
2008-07-14 06:11:00,2.04629,2.04661,2.04455,2.04623,11130000.0
2008-07-14 06:12:00,2.04569,2.04602,2.04112,2.04467,10250000.0
2008-07-14 06:13:00,2.04448,2.04614,2.04365,2.04404,13500000.0
2008-07-14 06:14:00,2.043,2.04526,2.04158,2.04526,11000000.0
2008-07-14 06:15:00,2.04443,2.04486,2.04009,2.04299,7750000.0
2008-07-14 06:16:00,2.04507,2.04658,2.0429,2.04525,12000000.0
2008-07-14 06:17:00,2.04385,2.04529,2.042,2.04529,6130000.0
2008-07-14 06:19:00,2.04269,2.04593,2.04269,2.04593,8130000.0
2008-07-14 06:20:00,2.04375,2.04567,2.04156,2.04535,14380000.0
2008-07-14 06:21:00,2.04352,2.04557,2.04164,2.04164,10500000.0
2008-07-14 06:22:00,2.04522,2.04679,2.04226,2.04546,10750000.0
2008-07-14 06:23:00,2.04166,2.04545,2.04166,2.04396,9500000.0
2008-07-14 06:24:00,2.04293,2.04736,2.04222,2.04395,13000000.0
2008-07-14 06:25:00,2.04451,2.04547,2.04107,2.04519,8250000.0
2008-07-14 06:26:00,2.04427,2.0457,2.04093,2.04468,9250000.0
2008-07-14 06:27:00,2.04394,2.0445,2.04088,2.04437,9500000.0
2008-07-14 06:28:00,2.04476,2.04572,2.04063,2.04572,8250000.0
2008-07-14 06:29:00,2.04587,2.04587,2.04136,2.04569,9750000.0
2008-07-14 06:30:00,2.0434,2.04563,2.04161,2.04161,10130000.0
2008-07-14 06:31:00,2.04366,2.04639,2.04303,2.04378,9500000.0
2008-07-14 06:32:00,2.04584,2.04644,2.04127,2.04545,8000000.0
2008-07-14 06:33:00,2.04536,2.04588,2.04363,2.04363,6500000.0
2008-07-14 06:34:00,2.04613,2.04613,2.04357,2.04357,9000000.0
2008-07-14 06:35:00,2.0439,2.04608,2.04122,2.04122,9500000.0
2008-07-14 06:36:00,2.04597,2.04652,2.04312,2.04631,8000000.0
2008-07-14 06:37:00,2.04608,2.04608,2.03974,2.04561,8000000.0
2008-07-14 06:38:00,2.04369,2.04643,2.04258,2.04445,13250000.0
2008-07-14 06:39:00,2.04509,2.04535,2.04285,2.04426,7380000.0
2008-07-14 06:40:00,2.0458,2.04628,2.04354,2.04485,8750000.0
2008-07-14 06:41:00,2.04635,2.04635,2.04105,2.0457,9250000.0
2008-07-14 06:42:00,2.044,2.04551,2.0417,2.04492,6250000.0
2008-07-14 06:43:00,2.0455,2.04638,2.04401,2.04606,10000000.0
2008-07-14 06:44:00,2.04158,2.04638,2.04158,2.04498,7500000.0
2008-07-14 06:45:00,2.04697,2.04697,2.04182,2.04282,9250000.0
2008-07-14 06:46:00,2.04701,2.04743,2.04172,2.04648,6750000.0
2008-07-14 06:47:00,2.0445,2.04605,2.04025,2.04478,9250000.0
2008-07-14 06:48:00,2.04416,2.04589,2.04235,2.04265,9250000.0
2008-07-14 06:49:00,2.0466,2.04733,2.04323,2.04733,11130000.0
2008-07-14 06:50:00,2.0433,2.04598,2.04134,2.04134,8250000.0
2008-07-14 06:51:00,2.04456,2.04565,2.04365,2.04564,6500000.0
2008-07-14 06:52:00,2.0442,2.0477,2.0442,2.04693,6000000.0
2008-07-14 06:53:00,2.04467,2.04617,2.0417,2.045,9750000.0
2008-07-14 06:54:00,2.04577,2.04577,2.03948,2.04378,10500000.0
2008-07-14 06:55:00,2.04496,2.04685,2.04228,2.04671,17000000.0
2008-07-14 06:56:00,2.04703,2.04703,2.04293,2.04533,5250000.0
2008-07-14 06:57:00,2.04388,2.04639,2.04287,2.04592,12250000.0
2008-07-14 06:58:00,2.04051,2.04665,2.04051,2.04616,8000000.0
2008-07-14 06:59:00,2.04579,2.04663,2.04493,2.04663,8250000.0
2008-07-14 07:00:00,2.04615,2.04669,2.04447,2.04566,6250000.0
2008-07-14 07:01:00,2.04439,2.04618,2.04336,2.04488,5500000.0
2008-07-14 07:02:00,2.04419,2.04593,2.04146,2.0425,7750000.0
2008-07-14 07:03:00,2.04476,2.04642,2.04263,2.04557,7000000.0
2008-07-14 07:04:00,2.04608,2.04608,2.04101,2.04584,10000000.0
2008-07-14 07:05:00,2.04333,2.04722,2.04297,2.04403,11880000.0
2008-07-14 07:06:00,2.04609,2.04609,2.04201,2.04588,5250000.0
2008-07-14 07:07:00,2.04155,2.04606,2.04155,2.04606,9000000.0
2008-07-14 07:08:00,2.04447,2.04625,2.04279,2.04601,6880000.0
2008-07-14 07:09:00,2.04682,2.04733,2.04518,2.0462,8750000.0
2008-07-14 07:11:00,2.04589,2.04589,2.043,2.04419,5750000.0
2008-07-14 07:12:00,2.0436,2.04646,2.04322,2.04646,6500000.0
2008-07-14 07:13:00,2.04464,2.04604,2.04056,2.04056,7880000.0
2008-07-14 07:14:00,2.04424,2.04602,2.04363,2.04461,5750000.0
2008-07-14 07:15:00,2.04647,2.04647,2.04284,2.04284,6250000.0
2008-07-14 07:16:00,2.0441,2.04842,2.0441,2.04621,9500000.0
2008-07-14 07:17:00,2.04646,2.04681,2.04073,2.04365,8630000.0
2008-07-14 07:18:00,2.04559,2.0473,2.04556,2.04665,10750000.0
2008-07-14 07:19:00,2.0434,2.04688,2.0434,2.04448,6750000.0
2008-07-14 07:20:00,2.04437,2.04798,2.04437,2.04798,5500000.0
2008-07-14 07:21:00,2.04796,2.04833,2.04424,2.04613,15380000.0
2008-07-14 07:22:00,2.04667,2.04779,2.04302,2.04489,8880000.0
2008-07-14 07:23:00,2.04635,2.0494,2.04635,2.0494,15750000.0
2008-07-14 07:24:00,2.04774,2.0486,2.04523,2.04669,6750000.0
2008-07-14 07:25:00,2.0498,2.0498,2.04467,2.04592,13630000.0
2008-07-14 07:26:00,2.04418,2.04879,2.04418,2.04431,9750000.0
2008-07-14 07:27:00,2.04487,2.04839,2.04359,2.04749,13000000.0
2008-07-14 07:28:00,2.04793,2.04793,2.04203,2.04203,11000000.0
2008-07-14 07:29:00,2.04865,2.04894,2.04486,2.04861,8250000.0
2008-07-14 07:30:00,2.04639,2.04948,2.04288,2.04288,10380000.0
2008-07-14 07:31:00,2.04917,2.05043,2.04777,2.04961,15000000.0
2008-07-14 07:32:00,2.04789,2.04979,2.04595,2.04934,6880000.0
2008-07-14 07:33:00,2.04721,2.05062,2.04687,2.05062,6000000.0
2008-07-14 07:34:00,2.0449,2.04951,2.0449,2.04561,9500000.0
2008-07-14 07:35:00,2.04829,2.04867,2.04567,2.04723,8130000.0
2008-07-14 07:36:00,2.04767,2.04943,2.04647,2.04654,7000000.0
2008-07-14 07:37:00,2.04941,2.05083,2.04771,2.04771,7880000.0
2008-07-14 07:38:00,2.05116,2.05116,2.04521,2.04989,8750000.0
2008-07-14 07:39:00,2.04609,2.05017,2.04609,2.04876,8500000.0
2008-07-14 07:40:00,2.04857,2.04995,2.04674,2.04995,8000000.0
2008-07-14 07:41:00,2.04897,2.05002,2.04608,2.04982,10380000.0
2008-07-14 07:42:00,2.04593,2.04812,2.04436,2.04764,9760000.0
2008-07-14 07:43:00,2.04678,2.04962,2.04427,2.04932,8500000.0
2008-07-14 07:44:00,2.04297,2.04898,2.04297,2.04821,10000000.0
2008-07-14 07:45:00,2.04526,2.04862,2.04526,2.04851,9630000.0
2008-07-14 07:46:00,2.04601,2.04976,2.04374,2.04896,8750000.0
2008-07-14 07:47:00,2.04819,2.04953,2.04732,2.04776,9500000.0
2008-07-14 07:48:00,2.04817,2.04896,2.04304,2.04896,7000000.0
2008-07-14 07:49:00,2.04584,2.04869,2.04396,2.04477,8880000.0
2008-07-14 07:50:00,2.04922,2.04922,2.0453,2.04692,9750000.0
2008-07-14 07:51:00,2.04557,2.04719,2.04557,2.04642,6500000.0
2008-07-14 07:52:00,2.04646,2.04818,2.04365,2.04818,7000000.0
2008-07-14 07:53:00,2.04831,2.0485,2.04328,2.048,6380000.0
2008-07-14 07:54:00,2.0474,2.0492,2.04331,2.04838,8500000.0
2008-07-14 07:55:00,2.04866,2.04866,2.04553,2.04553,6630000.0
2008-07-14 07:56:00,2.04762,2.0485,2.04606,2.04827,9250000.0
2008-07-14 07:57:00,2.04895,2.04895,2.04466,2.04822,5500000.0
2008-07-14 07:58:00,2.04928,2.04933,2.04483,2.04696,10000000.0
2008-07-14 07:59:00,2.04717,2.04986,2.04484,2.04798,13880000.0
2008-07-14 08:00:00,2.04667,2.04911,2.04228,2.04896,6750000.0
2008-07-14 08:01:00,2.04801,2.04915,2.04563,2.04829,9250000.0
2008-07-14 08:02:00,2.04953,2.05039,2.04516,2.04897,8500000.0
2008-07-14 08:03:00,2.05024,2.05024,2.045,2.04767,9500000.0
2008-07-14 08:04:00,2.04911,2.04944,2.04521,2.04944,8500000.0
2008-07-14 08:05:00,2.04816,2.0494,2.04518,2.04887,11000000.0
2008-07-14 08:06:00,2.04884,2.04897,2.04513,2.04661,8000000.0
2008-07-14 08:07:00,2.04811,2.04906,2.04743,2.04847,5880000.0
2008-07-14 08:08:00,2.04665,2.04889,2.04665,2.04889,7250000.0
2008-07-14 08:09:00,2.04597,2.04876,2.04209,2.04876,8500000.0
2008-07-14 08:10:00,2.04279,2.04782,2.04279,2.04746,10250000.0
2008-07-14 08:11:00,2.0478,2.04802,2.04172,2.04682,9500000.0
2008-07-14 08:12:00,2.04631,2.0485,2.04503,2.04754,8750000.0
2008-07-14 08:13:00,2.04619,2.04844,2.04405,2.04567,16250000.0
2008-07-14 08:14:00,2.04591,2.04839,2.044,2.04792,8010000.0
2008-07-14 08:15:00,2.0477,2.0477,2.04532,2.04698,5750000.0
2008-07-14 08:16:00,2.04572,2.04813,2.0424,2.04813,10250000.0
2008-07-14 08:17:00,2.04476,2.0467,2.04226,2.04598,8130000.0
2008-07-14 08:18:00,2.0434,2.04649,2.04068,2.04575,10000000.0
2008-07-14 08:19:00,2.04627,2.04738,2.04448,2.04738,7000000.0
2008-07-14 08:20:00,2.04661,2.04707,2.04313,2.04313,9000000.0
2008-07-14 08:21:00,2.04628,2.04711,2.04453,2.04623,5250000.0
2008-07-14 08:22:00,2.04746,2.04746,2.04225,2.04536,12130000.0
2008-07-14 08:23:00,2.04596,2.04615,2.04342,2.04517,11250000.0
2008-07-14 08:24:00,2.04675,2.04675,2.04518,2.04631,5880000.0
2008-07-14 08:25:00,2.04324,2.04584,2.04154,2.0442,7500000.0
2008-07-14 08:26:00,2.04559,2.04612,2.04026,2.04518,9880000.0
2008-07-14 08:27:00,2.04684,2.04684,2.0415,2.04398,8750000.0
2008-07-14 08:28:00,2.04658,2.0473,2.04133,2.04583,6000000.0
2008-07-14 08:29:00,2.04494,2.04671,2.04156,2.04671,6510000.0
2008-07-14 08:30:00,2.04624,2.04756,2.04412,2.04522,11000000.0
2008-07-14 08:31:00,2.0445,2.04743,2.04257,2.04743,12500000.0
2008-07-14 08:32:00,2.04231,2.04528,2.04074,2.04383,7000000.0
2008-07-14 08:33:00,2.04413,2.04637,2.04284,2.04396,12000000.0
2008-07-14 08:34:00,2.04549,2.04569,2.04113,2.04113,5380000.0
2008-07-14 08:35:00,2.04455,2.04492,2.04049,2.04256,14000000.0
2008-07-14 08:36:00,2.04461,2.04613,2.04368,2.04567,9130000.0
2008-07-14 08:37:00,2.04426,2.04631,2.04212,2.04606,8630000.0
2008-07-14 08:38:00,2.04544,2.04635,2.04405,2.04405,6500000.0
2008-07-14 08:39:00,2.04342,2.0458,2.0425,2.0425,5250000.0
2008-07-14 08:40:00,2.04145,2.04579,2.04145,2.04393,8250000.0
2008-07-14 08:41:00,2.04319,2.04711,2.04319,2.04711,9000000.0
2008-07-14 08:42:00,2.04631,2.04659,2.04199,2.04593,9880000.0
2008-07-14 08:43:00,2.04616,2.04622,2.04155,2.04583,7380000.0
2008-07-14 08:44:00,2.04506,2.04712,2.04388,2.04549,5500000.0
2008-07-14 08:45:00,2.04665,2.04665,2.04319,2.04609,7750000.0
2008-07-14 08:46:00,2.04427,2.04825,2.04037,2.04825,12880000.0
2008-07-14 08:47:00,2.04565,2.04698,2.04218,2.04365,8250000.0
2008-07-14 08:48:00,2.04387,2.04953,2.04243,2.04628,8380000.0
2008-07-14 08:49:00,2.04594,2.04736,2.04406,2.0458,11000000.0
2008-07-14 08:50:00,2.04588,2.04856,2.04588,2.04856,5630000.0
2008-07-14 08:51:00,2.04797,2.04844,2.04188,2.0461,10000000.0
2008-07-14 08:52:00,2.04402,2.04844,2.04402,2.04844,7000000.0
2008-07-14 08:53:00,2.04758,2.04851,2.04365,2.04636,17500000.0
2008-07-14 08:54:00,2.04608,2.04903,2.04608,2.04823,6630000.0
2008-07-14 08:55:00,2.04696,2.0486,2.04474,2.04687,11130000.0
2008-07-14 08:56:00,2.04849,2.04923,2.04551,2.04551,8000000.0
2008-07-14 08:57:00,2.04997,2.05041,2.04632,2.04796,10750000.0
2008-07-14 08:58:00,2.04949,2.05124,2.04794,2.05033,10000000.0
2008-07-14 08:59:00,2.04917,2.05065,2.04682,2.04732,9250000.0
2008-07-14 09:00:00,2.04778,2.04917,2.04482,2.04876,6000000.0
2008-07-14 09:01:00,2.04641,2.04981,2.04511,2.04656,10130000.0
2008-07-14 09:02:00,2.04745,2.04862,2.04383,2.04383,10500000.0
2008-07-14 09:03:00,2.04753,2.04908,2.04488,2.04804,14250000.0
2008-07-14 09:04:00,2.04746,2.05089,2.04746,2.05089,8500000.0
2008-07-14 09:05:00,2.04826,2.04984,2.04797,2.04958,9500000.0
2008-07-14 09:06:00,2.05061,2.05061,2.0474,2.04886,12750000.0
2008-07-14 09:07:00,2.05024,2.05067,2.04797,2.04981,11500000.0
2008-07-14 09:08:00,2.04888,2.05026,2.04683,2.04683,9000000.0
2008-07-14 09:09:00,2.04982,2.05066,2.04838,2.05011,7500000.0
2008-07-14 09:10:00,2.04789,2.04963,2.04434,2.04818,8000000.0
2008-07-14 09:11:00,2.05003,2.05101,2.04473,2.04727,8250000.0
2008-07-14 09:12:00,2.04928,2.04928,2.04742,2.04893,5500000.0
2008-07-14 09:13:00,2.04894,2.0501,2.04545,2.0501,7750000.0
2008-07-14 09:14:00,2.04922,2.04956,2.04351,2.04759,8000000.0
2008-07-14 09:15:00,2.04983,2.05017,2.04529,2.04865,10000000.0
2008-07-14 09:16:00,2.05,2.05,2.0464,2.04754,7880000.0
2008-07-14 09:17:00,2.05067,2.05067,2.04331,2.05027,10880000.0
2008-07-14 09:18:00,2.05133,2.05133,2.04526,2.04827,7000000.0
2008-07-14 09:19:00,2.04936,2.04982,2.04414,2.04888,9880000.0
2008-07-14 09:20:00,2.04972,2.04972,2.04611,2.04849,13880000.0
2008-07-14 09:21:00,2.04834,2.04963,2.04668,2.04963,9500000.0
2008-07-14 09:22:00,2.04786,2.04834,2.04404,2.04802,11750000.0
2008-07-14 09:23:00,2.04938,2.04974,2.04565,2.04813,5750000.0
2008-07-14 09:24:00,2.04765,2.04843,2.04467,2.04647,10750000.0
2008-07-14 09:25:00,2.04773,2.0482,2.04653,2.04773,8630000.0
2008-07-14 09:26:00,2.04388,2.04829,2.04256,2.04425,14000000.0
2008-07-14 09:27:00,2.04388,2.04794,2.04388,2.04787,4880000.0
2008-07-14 09:28:00,2.04758,2.04758,2.04512,2.04682,11000000.0
2008-07-14 09:29:00,2.04718,2.04789,2.044,2.04789,14630000.0
2008-07-14 09:30:00,2.04793,2.04794,2.04292,2.04455,8250000.0
2008-07-14 09:31:00,2.04559,2.04696,2.04469,2.04696,10250000.0
2008-07-14 09:32:00,2.04678,2.04735,2.04384,2.04735,6250000.0
2008-07-14 09:33:00,2.0471,2.0471,2.04277,2.04602,6250000.0
2008-07-14 09:34:00,2.04592,2.04702,2.04561,2.04681,8000000.0
2008-07-14 09:35:00,2.04577,2.04679,2.04391,2.04391,7750000.0
2008-07-14 09:36:00,2.04252,2.04752,2.04252,2.04558,8250000.0
2008-07-14 09:37:00,2.04479,2.04696,2.0427,2.04512,7000000.0
2008-07-14 09:38:00,2.04562,2.04822,2.0433,2.04389,12630000.0
2008-07-14 09:39:00,2.04662,2.04662,2.04157,2.0445,8750000.0
2008-07-14 09:40:00,2.04554,2.0465,2.04174,2.04594,13750000.0
2008-07-14 09:41:00,2.04404,2.0462,2.04404,2.04607,7500000.0
2008-07-14 09:42:00,2.04677,2.0471,2.04227,2.04619,9250000.0
2008-07-14 09:43:00,2.04645,2.04708,2.04266,2.04631,9250000.0
2008-07-14 09:44:00,2.04768,2.04768,2.04385,2.04546,9500000.0
2008-07-14 09:45:00,2.04588,2.04698,2.04259,2.04675,10000000.0
2008-07-14 09:46:00,2.04437,2.04663,2.04277,2.04532,6250000.0
2008-07-14 09:47:00,2.04421,2.04644,2.04405,2.04419,5250000.0
2008-07-14 09:48:00,2.04622,2.04651,2.04443,2.04517,12500000.0
2008-07-14 09:49:00,2.04618,2.04671,2.04411,2.0458,8500000.0
2008-07-14 09:50:00,2.04418,2.04515,2.04226,2.04398,6250000.0
2008-07-14 09:51:00,2.04676,2.04676,2.04395,2.04457,6500000.0
2008-07-14 09:52:00,2.0461,2.0461,2.04303,2.04593,7880000.0
2008-07-14 09:53:00,2.04401,2.04651,2.04232,2.04544,9130000.0
2008-07-14 09:54:00,2.04574,2.04581,2.04322,2.04564,6630000.0
2008-07-14 09:55:00,2.04312,2.04656,2.04097,2.04332,11500000.0
2008-07-14 09:56:00,2.04648,2.04648,2.04055,2.04488,11250000.0
2008-07-14 09:57:00,2.04524,2.04637,2.04279,2.04584,15000000.0
2008-07-14 09:58:00,2.04562,2.04562,2.03971,2.04559,7250000.0
2008-07-14 09:59:00,2.04456,2.04761,2.04456,2.04692,11000000.0
2008-07-14 10:00:00,2.04622,2.04676,2.04357,2.04411,11000000.0
2008-07-14 10:01:00,2.04587,2.04643,2.04496,2.04496,12750000.0
2008-07-14 10:02:00,2.04696,2.04757,2.04314,2.04679,11250000.0
2008-07-14 10:03:00,2.04603,2.04862,2.04329,2.04862,11880000.0
2008-07-14 10:04:00,2.04869,2.04869,2.04611,2.04826,8630000.0
2008-07-14 10:05:00,2.04686,2.04825,2.041,2.04765,10880000.0
2008-07-14 10:06:00,2.0467,2.04863,2.04628,2.04787,4880000.0
2008-07-14 10:07:00,2.04642,2.04835,2.0435,2.04835,9500000.0
2008-07-14 10:08:00,2.04721,2.04973,2.0441,2.04758,8500000.0
2008-07-14 10:09:00,2.046,2.05084,2.04577,2.0475,11880000.0
2008-07-14 10:10:00,2.0487,2.04998,2.04796,2.04835,8880000.0
2008-07-14 10:11:00,2.0476,2.0513,2.04624,2.04624,6000000.0
2008-07-14 10:12:00,2.04875,2.05074,2.04817,2.04893,10130000.0
2008-07-14 10:13:00,2.049,2.05056,2.04578,2.04779,8750000.0
2008-07-14 10:14:00,2.05065,2.05119,2.0467,2.05119,8130000.0
2008-07-14 10:15:00,2.04757,2.05178,2.04618,2.05156,10750000.0
2008-07-14 10:16:00,2.05105,2.05118,2.04992,2.05004,6750000.0
2008-07-14 10:17:00,2.05025,2.05183,2.04853,2.05153,9000000.0
2008-07-14 10:18:00,2.05009,2.05165,2.04735,2.05009,6250000.0
2008-07-14 10:19:00,2.05148,2.0523,2.04767,2.05137,5250000.0
2008-07-14 10:20:00,2.0504,2.05068,2.04581,2.04882,8000000.0
2008-07-14 10:21:00,2.05035,2.05064,2.04629,2.05001,11250000.0
2008-07-14 10:22:00,2.05125,2.05133,2.04897,2.05015,6500000.0
2008-07-14 10:23:00,2.05089,2.05089,2.04867,2.04984,8750000.0
2008-07-14 10:24:00,2.04889,2.05001,2.04499,2.04812,9630000.0
2008-07-14 10:25:00,2.04752,2.05039,2.04634,2.048,7250000.0
2008-07-14 10:26:00,2.04792,2.0495,2.04774,2.04944,5500000.0
2008-07-14 10:27:00,2.04963,2.05054,2.04298,2.04843,6750000.0
2008-07-14 10:28:00,2.04592,2.04956,2.04592,2.04846,9880000.0
2008-07-14 10:29:00,2.04848,2.04928,2.04716,2.04821,9000000.0
2008-07-14 10:30:00,2.04672,2.04958,2.04289,2.04437,8130000.0
2008-07-14 10:31:00,2.04914,2.04914,2.04317,2.045,7250000.0
2008-07-14 10:32:00,2.04782,2.04805,2.04603,2.04725,6750000.0
2008-07-14 10:33:00,2.04917,2.04917,2.04392,2.04425,14750000.0
2008-07-14 10:34:00,2.04831,2.04854,2.04194,2.04766,10380000.0
2008-07-14 10:35:00,2.04686,2.04816,2.04386,2.04462,14500000.0
2008-07-14 10:36:00,2.04842,2.04915,2.04568,2.04828,12500000.0
2008-07-14 10:37:00,2.0494,2.05021,2.04586,2.04699,12250000.0
2008-07-14 10:38:00,2.04584,2.0488,2.04584,2.04838,6630000.0
2008-07-14 10:39:00,2.04815,2.04999,2.04738,2.04991,5500000.0
2008-07-14 10:40:00,2.05038,2.05038,2.04368,2.04368,9500000.0
2008-07-14 10:41:00,2.04775,2.05018,2.04596,2.04596,6750000.0
2008-07-14 10:42:00,2.05009,2.05009,2.04747,2.04838,8380000.0
2008-07-14 10:43:00,2.04799,2.04882,2.04509,2.04823,10500000.0
2008-07-14 10:44:00,2.04882,2.04882,2.04113,2.04555,12630000.0
2008-07-14 10:45:00,2.0482,2.0482,2.04374,2.04769,10500000.0
2008-07-14 10:46:00,2.04691,2.04865,2.04546,2.04865,12500000.0
2008-07-14 10:47:00,2.0473,2.04821,2.04352,2.04665,7250000.0
2008-07-14 10:48:00,2.04686,2.04857,2.04666,2.04696,7880000.0
2008-07-14 10:49:00,2.04886,2.04952,2.04398,2.04551,13880000.0
2008-07-14 10:50:00,2.0484,2.05035,2.04623,2.04623,7380000.0
2008-07-14 10:51:00,2.04683,2.04954,2.04683,2.04948,8880000.0
2008-07-14 10:52:00,2.04968,2.0499,2.04849,2.04912,6750000.0
2008-07-14 10:53:00,2.04952,2.04998,2.04805,2.04995,8250000.0
2008-07-14 10:54:00,2.04972,2.05077,2.04621,2.04881,6250000.0
2008-07-14 10:55:00,2.04828,2.05022,2.04626,2.04958,10250000.0
2008-07-14 10:56:00,2.04619,2.04914,2.04511,2.04698,11750000.0
2008-07-14 10:57:00,2.04977,2.04977,2.0447,2.04717,7250000.0
2008-07-14 10:58:00,2.04884,2.04884,2.0446,2.04685,11510000.0
2008-07-14 10:59:00,2.04677,2.048,2.04599,2.04781,8250000.0
2008-07-14 11:00:00,2.04822,2.04869,2.04588,2.04869,7750000.0
2008-07-14 11:01:00,2.04884,2.04884,2.04202,2.04562,8750000.0
2008-07-14 11:02:00,2.04928,2.04928,2.04659,2.04702,7000000.0
2008-07-14 11:03:00,2.04645,2.04789,2.0437,2.04554,9510000.0
2008-07-14 11:04:00,2.0438,2.04691,2.04265,2.04605,8500000.0
2008-07-14 11:05:00,2.04758,2.04764,2.04476,2.04476,8250000.0
2008-07-14 11:06:00,2.04597,2.04867,2.04383,2.04828,12000000.0
2008-07-14 11:07:00,2.04717,2.04769,2.04471,2.04769,9750000.0
2008-07-14 11:08:00,2.04766,2.04766,2.04456,2.04465,8500000.0
2008-07-14 11:09:00,2.04656,2.04843,2.04449,2.04809,6250000.0
2008-07-14 11:10:00,2.04795,2.04844,2.04379,2.04558,12750000.0
2008-07-14 11:11:00,2.04752,2.04881,2.04587,2.04824,5380000.0
2008-07-14 11:12:00,2.04834,2.04904,2.04594,2.04806,13500000.0
2008-07-14 11:13:00,2.04678,2.04918,2.04505,2.04814,11250000.0
2008-07-14 11:14:00,2.04734,2.04964,2.04734,2.04847,8500000.0
2008-07-14 11:15:00,2.04897,2.05136,2.04839,2.05002,8750000.0
2008-07-14 11:16:00,2.04906,2.05118,2.04818,2.04957,10630000.0
2008-07-14 11:17:00,2.04782,2.05053,2.04756,2.04979,8500000.0
2008-07-14 11:18:00,2.04611,2.05059,2.04611,2.05059,6000000.0
2008-07-14 11:19:00,2.05102,2.05102,2.04711,2.04868,7630000.0
2008-07-14 11:20:00,2.04649,2.04948,2.04452,2.04752,12000000.0
2008-07-14 11:21:00,2.04824,2.05001,2.04349,2.04818,10000000.0
2008-07-14 11:22:00,2.04911,2.05066,2.0482,2.05066,7500000.0
2008-07-14 11:23:00,2.04848,2.05058,2.04563,2.04927,10880000.0
2008-07-14 11:24:00,2.0496,2.0496,2.04415,2.04878,11500000.0
2008-07-14 11:25:00,2.04911,2.05143,2.04518,2.04784,12630000.0
2008-07-14 11:26:00,2.05004,2.05107,2.04718,2.05107,9250000.0
2008-07-14 11:27:00,2.05128,2.05129,2.0458,2.04958,10880000.0
2008-07-14 11:28:00,2.05003,2.05003,2.04627,2.04871,7750000.0
2008-07-14 11:29:00,2.04858,2.05004,2.04627,2.04819,7380000.0
2008-07-14 11:30:00,2.04753,2.04971,2.04694,2.04816,6630000.0
2008-07-14 11:31:00,2.0511,2.0511,2.04709,2.04802,9750000.0
2008-07-14 11:32:00,2.04647,2.04987,2.04647,2.04834,10130000.0
2008-07-14 11:33:00,2.04767,2.05036,2.04598,2.04598,8630000.0
2008-07-14 11:34:00,2.04772,2.04982,2.04468,2.0497,6000000.0
2008-07-14 11:35:00,2.04835,2.0491,2.04621,2.0491,7000000.0
2008-07-14 11:36:00,2.04758,2.04884,2.04503,2.04704,5250000.0
2008-07-14 11:37:00,2.04965,2.05046,2.04676,2.04792,12250000.0
2008-07-14 11:38:00,2.04808,2.04953,2.04669,2.04669,5500000.0
2008-07-14 11:39:00,2.04936,2.04985,2.0473,2.04775,9630000.0
2008-07-14 11:40:00,2.0456,2.04945,2.04413,2.04864,9880000.0
2008-07-14 11:41:00,2.0479,2.04852,2.04176,2.04828,5750000.0
2008-07-14 11:42:00,2.04982,2.04982,2.0466,2.04975,14750000.0
2008-07-14 11:43:00,2.04823,2.04971,2.04562,2.04971,7250000.0
2008-07-14 11:44:00,2.04839,2.04984,2.04527,2.04588,8750000.0
2008-07-14 11:45:00,2.04773,2.04919,2.04712,2.04761,9250000.0
2008-07-14 11:46:00,2.04815,2.04909,2.04501,2.04653,7750000.0
2008-07-14 11:47:00,2.04829,2.04978,2.04723,2.04972,8000000.0
2008-07-14 11:48:00,2.04926,2.04943,2.04726,2.04726,5500000.0
2008-07-14 11:49:00,2.04848,2.04939,2.04373,2.04939,10130000.0
2008-07-14 11:50:00,2.04982,2.04982,2.04381,2.04896,10000000.0
2008-07-14 11:51:00,2.04578,2.04975,2.04493,2.04508,10000000.0
2008-07-14 11:52:00,2.04742,2.04998,2.04583,2.04752,12130000.0
2008-07-14 11:53:00,2.04422,2.04809,2.04242,2.04711,7880000.0
2008-07-14 11:54:00,2.0472,2.04941,2.04701,2.0491,8000000.0
2008-07-14 11:55:00,2.04942,2.04942,2.04654,2.04841,8880000.0
2008-07-14 11:56:00,2.04925,2.04969,2.04529,2.04795,9380000.0
2008-07-14 11:57:00,2.04944,2.05034,2.04617,2.04965,10750000.0
2008-07-14 11:58:00,2.04928,2.0505,2.04658,2.04712,6250000.0
2008-07-14 11:59:00,2.0512,2.0512,2.04802,2.05021,7130000.0
2008-07-14 12:00:00,2.04936,2.04987,2.04794,2.04843,11510000.0
2008-07-14 12:01:00,2.05007,2.05007,2.04532,2.04836,9500000.0
2008-07-14 12:02:00,2.05026,2.05039,2.0482,2.05008,8500000.0
2008-07-14 12:03:00,2.04819,2.04992,2.04493,2.04912,5500000.0
2008-07-14 12:04:00,2.04957,2.04988,2.04456,2.04787,6250000.0
2008-07-14 12:05:00,2.04773,2.05012,2.04657,2.05012,6880000.0
2008-07-14 12:06:00,2.05108,2.05108,2.04574,2.046,11250000.0
2008-07-14 12:07:00,2.05051,2.05062,2.0477,2.05062,6750000.0
2008-07-14 12:08:00,2.04867,2.04894,2.0458,2.04809,12130000.0
2008-07-14 12:09:00,2.04988,2.05037,2.04679,2.04938,8000000.0
2008-07-14 12:10:00,2.0516,2.0516,2.04432,2.04432,8250000.0
2008-07-14 12:11:00,2.04937,2.05046,2.04593,2.04916,6000000.0
2008-07-14 12:12:00,2.05087,2.05091,2.04821,2.05042,7500000.0
2008-07-14 12:13:00,2.04684,2.05093,2.0452,2.05093,6260000.0
2008-07-14 12:14:00,2.04889,2.05075,2.04557,2.05075,11000000.0
2008-07-14 12:15:00,2.04707,2.05017,2.04707,2.04992,6380000.0
2008-07-14 12:16:00,2.04734,2.05199,2.04734,2.04875,11500000.0
2008-07-14 12:17:00,2.04485,2.05019,2.04485,2.04924,6000000.0
2008-07-14 12:18:00,2.05024,2.05055,2.04738,2.0482,7000000.0
2008-07-14 12:19:00,2.05124,2.05164,2.04825,2.04825,6250000.0
2008-07-14 12:20:00,2.04708,2.05237,2.04601,2.04889,8000000.0
2008-07-14 12:21:00,2.04824,2.05074,2.04776,2.04778,9250000.0
2008-07-14 12:22:00,2.04836,2.05035,2.04528,2.0485,10000000.0
2008-07-14 12:23:00,2.04906,2.0508,2.04654,2.04956,7750000.0
2008-07-14 12:24:00,2.04975,2.05051,2.04775,2.04812,15750000.0
2008-07-14 12:25:00,2.04897,2.05057,2.0461,2.0473,7880000.0
2008-07-14 12:26:00,2.04989,2.05072,2.04525,2.04525,10380000.0
2008-07-14 12:27:00,2.04947,2.04952,2.04727,2.04913,8500000.0
2008-07-14 12:28:00,2.04684,2.04869,2.04495,2.04805,9250000.0
2008-07-14 12:29:00,2.05012,2.05012,2.04497,2.04497,9380000.0
2008-07-14 12:30:00,2.0463,2.04876,2.04522,2.04522,6750000.0
2008-07-14 12:31:00,2.04992,2.04992,2.04601,2.048,6500000.0
2008-07-14 12:32:00,2.0494,2.05014,2.04454,2.04823,10380000.0
2008-07-14 12:33:00,2.04922,2.04959,2.04374,2.04634,6130000.0
2008-07-14 12:34:00,2.04932,2.04932,2.04424,2.04819,8500000.0
2008-07-14 12:35:00,2.04659,2.04699,2.04247,2.0457,6000000.0
2008-07-14 12:36:00,2.04946,2.04946,2.04413,2.04829,10000000.0
2008-07-14 12:37:00,2.04882,2.04935,2.04544,2.04554,11250000.0
2008-07-14 12:38:00,2.04905,2.04929,2.04411,2.04411,5630000.0
2008-07-14 12:39:00,2.0484,2.04935,2.04716,2.04843,7250000.0
2008-07-14 12:40:00,2.04576,2.0491,2.04576,2.04898,7500000.0
2008-07-14 12:41:00,2.05008,2.05061,2.04539,2.04539,8250000.0
2008-07-14 12:42:00,2.04872,2.05029,2.04814,2.04939,6500000.0
2008-07-14 12:43:00,2.05005,2.05069,2.04788,2.04828,13380000.0
2008-07-14 12:44:00,2.05008,2.05008,2.04286,2.04709,7250000.0
2008-07-14 12:45:00,2.04831,2.04991,2.04488,2.04811,9630000.0
2008-07-14 12:46:00,2.04865,2.05036,2.04851,2.04887,5500000.0
2008-07-14 12:47:00,2.04843,2.04957,2.0476,2.04957,6000000.0
2008-07-14 12:48:00,2.04966,2.04966,2.04441,2.04757,8880000.0
2008-07-14 12:49:00,2.04698,2.04908,2.04621,2.04883,10000000.0
2008-07-14 12:50:00,2.0472,2.04916,2.04686,2.047,13750000.0
2008-07-14 12:51:00,2.04614,2.05002,2.0446,2.04991,7500000.0
2008-07-14 12:52:00,2.04924,2.04971,2.04558,2.04658,10000000.0
2008-07-14 12:53:00,2.04908,2.05006,2.04632,2.05006,8750000.0
2008-07-14 12:54:00,2.04939,2.05035,2.04669,2.05035,17630000.0
2008-07-14 12:55:00,2.04847,2.05076,2.04596,2.04817,11500000.0
2008-07-14 12:56:00,2.04667,2.0504,2.04397,2.04949,14750000.0
2008-07-14 12:57:00,2.04916,2.05117,2.04571,2.05028,9500000.0
2008-07-14 12:58:00,2.0489,2.0498,2.04521,2.04892,5750000.0
2008-07-14 12:59:00,2.04952,2.05075,2.04613,2.04927,10000000.0
2008-07-14 13:00:00,2.04948,2.05084,2.04588,2.0497,9880000.0
2008-07-14 13:01:00,2.04859,2.05219,2.04785,2.04865,8500000.0
2008-07-14 13:02:00,2.04899,2.05163,2.04599,2.05163,13750000.0
2008-07-14 13:03:00,2.04638,2.05067,2.04638,2.04914,11130000.0
2008-07-14 13:04:00,2.05118,2.05118,2.04844,2.04882,7250000.0
2008-07-14 13:05:00,2.04563,2.05167,2.04563,2.05011,10500000.0
2008-07-14 13:06:00,2.04866,2.05229,2.0474,2.04886,6500000.0
2008-07-14 13:07:00,2.04646,2.0514,2.04493,2.04828,10380000.0
2008-07-14 13:08:00,2.05094,2.05209,2.04865,2.05209,5500000.0
2008-07-14 13:09:00,2.04892,2.05171,2.04554,2.05097,10000000.0
2008-07-14 13:10:00,2.05108,2.05128,2.04793,2.04793,10380000.0
2008-07-14 13:11:00,2.04995,2.05061,2.0467,2.05053,9500000.0
2008-07-14 13:12:00,2.05102,2.05102,2.04681,2.04986,9630000.0
2008-07-14 13:13:00,2.04648,2.05167,2.04648,2.05029,7760000.0
2008-07-14 13:14:00,2.04701,2.05039,2.04578,2.04886,5130000.0
2008-07-14 13:15:00,2.04827,2.05016,2.04743,2.04743,7750000.0
2008-07-14 13:16:00,2.04961,2.05021,2.04471,2.0498,6750000.0
2008-07-14 13:17:00,2.04978,2.05105,2.04819,2.04915,10000000.0
2008-07-14 13:18:00,2.04752,2.05037,2.04688,2.05037,9260000.0
2008-07-14 13:19:00,2.04978,2.05073,2.04399,2.0489,7880000.0
2008-07-14 13:20:00,2.04555,2.0495,2.04555,2.04903,11130000.0
2008-07-14 13:21:00,2.04605,2.04965,2.04588,2.04922,9250000.0
2008-07-14 13:22:00,2.05068,2.05068,2.04715,2.0476,11000000.0
2008-07-14 13:23:00,2.0474,2.0497,2.04552,2.04895,10500000.0
2008-07-14 13:24:00,2.04813,2.05051,2.0462,2.0462,10630000.0
2008-07-14 13:25:00,2.04949,2.04997,2.04539,2.04867,14000000.0
2008-07-14 13:26:00,2.04798,2.04999,2.04696,2.04905,8130000.0
2008-07-14 13:27:00,2.05106,2.05106,2.04386,2.04879,10500000.0
2008-07-14 13:28:00,2.04622,2.05054,2.04622,2.04665,9750000.0
2008-07-14 13:29:00,2.04897,2.0509,2.04848,2.04848,9500000.0
2008-07-14 13:30:00,2.04689,2.05089,2.04689,2.04996,8630000.0
2008-07-14 13:31:00,2.04934,2.05132,2.04644,2.04932,6250000.0
2008-07-14 13:32:00,2.04781,2.05057,2.04781,2.05057,6130000.0
2008-07-14 13:33:00,2.0477,2.0497,2.04238,2.04775,12130000.0
2008-07-14 13:34:00,2.0485,2.05017,2.04788,2.05017,8000000.0
2008-07-14 13:35:00,2.04975,2.0508,2.04784,2.0508,11750000.0
2008-07-14 13:36:00,2.04935,2.0513,2.04868,2.05001,8750000.0
2008-07-14 13:37:00,2.04874,2.05001,2.04467,2.04467,5500000.0
2008-07-14 13:38:00,2.05101,2.05101,2.04597,2.04837,15880000.0
2008-07-14 13:39:00,2.05005,2.05005,2.04299,2.04853,7130000.0
2008-07-14 13:40:00,2.04905,2.04923,2.04033,2.04717,11380000.0
2008-07-14 13:41:00,2.05001,2.05001,2.04573,2.0483,8130000.0
2008-07-14 13:42:00,2.05009,2.05009,2.04574,2.04968,11500000.0
2008-07-14 13:43:00,2.04799,2.04958,2.04739,2.04923,11000000.0
2008-07-14 13:44:00,2.04958,2.04961,2.04526,2.04634,9130000.0
2008-07-14 13:45:00,2.04585,2.04899,2.04493,2.04869,8880000.0
2008-07-14 13:46:00,2.04812,2.04927,2.04554,2.0476,13000000.0
2008-07-14 13:47:00,2.04788,2.04932,2.04288,2.04749,7880000.0
2008-07-14 13:48:00,2.04701,2.04807,2.0441,2.04747,5500000.0
2008-07-14 13:49:00,2.04666,2.05051,2.0461,2.04996,9000000.0
2008-07-14 13:50:00,2.04367,2.04838,2.04367,2.04822,7500000.0
2008-07-14 13:51:00,2.04723,2.0506,2.045,2.0468,8250000.0
2008-07-14 13:52:00,2.049,2.04929,2.04434,2.04802,9750000.0
2008-07-14 13:53:00,2.04825,2.04825,2.04243,2.04529,10250000.0
2008-07-14 13:54:00,2.0467,2.04876,2.04404,2.04782,6000000.0
2008-07-14 13:55:00,2.04876,2.04876,2.04439,2.0475,8000000.0
2008-07-14 13:56:00,2.04425,2.04877,2.04378,2.04721,8500000.0
2008-07-14 13:57:00,2.04735,2.0492,2.04721,2.0492,9250000.0
2008-07-14 13:58:00,2.0489,2.04959,2.04581,2.04581,10630000.0
2008-07-14 13:59:00,2.04955,2.05017,2.04398,2.04398,8000000.0
2008-07-14 14:00:00,2.04792,2.05013,2.04778,2.04945,6250000.0
2008-07-14 14:01:00,2.04656,2.05067,2.04586,2.0459,7750000.0
2008-07-14 14:02:00,2.04579,2.04977,2.04483,2.04977,9250000.0
2008-07-14 14:03:00,2.04561,2.0502,2.04561,2.04767,10750000.0
2008-07-14 14:04:00,2.04776,2.0503,2.04776,2.04852,9000000.0
2008-07-14 14:05:00,2.04756,2.04929,2.04542,2.04779,5500000.0
2008-07-14 14:06:00,2.0461,2.04916,2.04398,2.0464,5880000.0
2008-07-14 14:07:00,2.04954,2.04954,2.04524,2.04917,10750000.0
2008-07-14 14:08:00,2.04909,2.0491,2.04638,2.04898,10630000.0
2008-07-14 14:09:00,2.04858,2.04928,2.04604,2.04928,8880000.0
2008-07-14 14:10:00,2.04897,2.04921,2.04681,2.04909,5500000.0
2008-07-14 14:11:00,2.04906,2.05085,2.04734,2.05,12000000.0
2008-07-14 14:12:00,2.04801,2.04949,2.04656,2.04656,11380000.0
2008-07-14 14:13:00,2.0488,2.04999,2.04576,2.04999,6250000.0
2008-07-14 14:14:00,2.04691,2.05037,2.04594,2.04594,9500000.0
2008-07-14 14:15:00,2.04995,2.05065,2.04767,2.04998,7750000.0
2008-07-14 14:16:00,2.05018,2.05018,2.04693,2.04964,7880000.0
2008-07-14 14:17:00,2.04964,2.05019,2.04833,2.04915,6130000.0
2008-07-14 14:18:00,2.04866,2.04961,2.04732,2.04961,8750000.0
2008-07-14 14:19:00,2.04512,2.04952,2.04512,2.04583,5750000.0
2008-07-14 14:20:00,2.04993,2.05002,2.04545,2.04814,7630000.0
2008-07-14 14:21:00,2.0502,2.05042,2.04456,2.04957,7380000.0
2008-07-14 14:22:00,2.04794,2.04993,2.04635,2.04993,8500000.0
2008-07-14 14:23:00,2.04952,2.05194,2.04618,2.04952,9000000.0
2008-07-14 14:24:00,2.04796,2.0487,2.04402,2.04798,11250000.0
2008-07-14 14:25:00,2.04903,2.04903,2.04438,2.04903,7000000.0
2008-07-14 14:26:00,2.04829,2.04829,2.04278,2.04763,7750000.0
2008-07-14 14:27:00,2.05024,2.05024,2.04755,2.04855,9500000.0
2008-07-14 14:28:00,2.04773,2.04872,2.04334,2.04334,8500000.0
2008-07-14 14:29:00,2.04808,2.04873,2.04385,2.04873,8250000.0
2008-07-14 14:30:00,2.04986,2.04986,2.04493,2.04493,7750000.0
2008-07-14 14:31:00,2.04614,2.04843,2.04212,2.0476,7750000.0
2008-07-14 14:32:00,2.04881,2.04939,2.04525,2.04843,9500000.0
2008-07-14 14:33:00,2.04783,2.04965,2.04723,2.04965,9500000.0
2008-07-14 14:34:00,2.04834,2.04936,2.04556,2.04737,8000000.0
2008-07-14 14:35:00,2.0494,2.05013,2.04491,2.05013,16750000.0
2008-07-14 14:36:00,2.04895,2.04972,2.04507,2.04806,16000000.0
2008-07-14 14:37:00,2.04772,2.04961,2.0475,2.04805,6000000.0
2008-07-14 14:38:00,2.04812,2.04994,2.04657,2.04939,7130000.0
2008-07-14 14:39:00,2.04831,2.04927,2.04605,2.04605,7000000.0
2008-07-14 14:40:00,2.04915,2.04933,2.04519,2.04817,8500000.0
2008-07-14 14:41:00,2.0489,2.0489,2.04572,2.04853,6250000.0
2008-07-14 14:42:00,2.04777,2.04858,2.04653,2.04653,6500000.0
2008-07-14 14:43:00,2.04858,2.04874,2.0442,2.04609,9500000.0
2008-07-14 14:44:00,2.04456,2.04907,2.0433,2.04767,7500000.0
2008-07-14 14:45:00,2.04681,2.0497,2.04585,2.04624,8000000.0
2008-07-14 14:46:00,2.04824,2.04942,2.0448,2.04676,11000000.0
2008-07-14 14:47:00,2.04885,2.04959,2.04615,2.04923,8000000.0
2008-07-14 14:48:00,2.04765,2.04955,2.04615,2.04615,10250000.0
2008-07-14 14:49:00,2.04763,2.04991,2.04493,2.0493,6000000.0
2008-07-14 14:50:00,2.04602,2.04866,2.0457,2.04823,9000000.0
2008-07-14 14:51:00,2.04815,2.04975,2.04722,2.04858,7880000.0
2008-07-14 14:52:00,2.04722,2.04925,2.04419,2.04642,9750000.0
2008-07-14 14:53:00,2.04681,2.04878,2.04658,2.04658,9250000.0
2008-07-14 14:54:00,2.04787,2.0498,2.04477,2.04829,11130000.0
2008-07-14 14:55:00,2.04866,2.04959,2.04569,2.04716,10500000.0
2008-07-14 14:56:00,2.04838,2.04913,2.04602,2.04602,9250000.0
2008-07-14 14:57:00,2.04574,2.04799,2.04547,2.04777,9010000.0
2008-07-14 14:58:00,2.04382,2.0484,2.04352,2.04421,8130000.0
2008-07-14 14:59:00,2.04675,2.04744,2.04503,2.04744,8380000.0
2008-07-14 15:00:00,2.04583,2.04951,2.04403,2.04649,12630000.0
2008-07-14 15:01:00,2.0447,2.04756,2.04357,2.04511,10750000.0
2008-07-14 15:02:00,2.04591,2.04793,2.04249,2.04628,9000000.0
2008-07-14 15:03:00,2.04475,2.04854,2.04293,2.04567,10880000.0
2008-07-14 15:04:00,2.04681,2.048,2.04257,2.04337,11500000.0
2008-07-14 15:05:00,2.04676,2.04764,2.04519,2.04522,7880000.0
2008-07-14 15:06:00,2.04829,2.04829,2.04432,2.04743,6750000.0
2008-07-14 15:07:00,2.04279,2.04879,2.04279,2.04748,5500000.0
2008-07-14 15:08:00,2.04733,2.04805,2.04453,2.04759,8880000.0
2008-07-14 15:09:00,2.04868,2.04868,2.04538,2.04759,9750000.0
2008-07-14 15:10:00,2.0472,2.04752,2.04466,2.04674,8140000.0
2008-07-14 15:11:00,2.04615,2.0481,2.04545,2.04751,9500000.0
2008-07-14 15:12:00,2.04797,2.04857,2.04469,2.04644,8250000.0
2008-07-14 15:13:00,2.04413,2.04805,2.04413,2.04701,10750000.0
2008-07-14 15:14:00,2.04795,2.04795,2.04281,2.04281,7380000.0
2008-07-14 15:15:00,2.04815,2.04817,2.04379,2.04513,11750000.0
2008-07-14 15:16:00,2.04506,2.04863,2.04506,2.04804,9510000.0
2008-07-14 15:17:00,2.04683,2.04788,2.04321,2.04676,15250000.0
2008-07-14 15:18:00,2.04835,2.0487,2.0453,2.0453,5250000.0
2008-07-14 15:19:00,2.04907,2.04907,2.04359,2.04359,9880000.0
2008-07-14 15:20:00,2.04878,2.04878,2.04338,2.04711,6250000.0
2008-07-14 15:21:00,2.04649,2.04888,2.04086,2.04668,9500000.0
2008-07-14 15:22:00,2.04655,2.0491,2.04445,2.0451,13010000.0
2008-07-14 15:23:00,2.0503,2.0503,2.0449,2.04842,5500000.0
2008-07-14 15:24:00,2.04738,2.04952,2.04401,2.04727,8380000.0
2008-07-14 15:25:00,2.04722,2.04977,2.04674,2.04957,9630000.0
2008-07-14 15:26:00,2.0496,2.04998,2.0462,2.04734,14630000.0
2008-07-14 15:27:00,2.04854,2.04968,2.04651,2.04823,8130000.0
2008-07-14 15:28:00,2.04939,2.04939,2.04579,2.04818,5250000.0
2008-07-14 15:29:00,2.04486,2.04973,2.04486,2.0492,5750000.0
2008-07-14 15:30:00,2.04761,2.04928,2.04746,2.04919,8500000.0
2008-07-14 15:31:00,2.04678,2.04968,2.04678,2.04794,8000000.0
2008-07-14 15:32:00,2.04819,2.04961,2.04542,2.04893,8880000.0
2008-07-14 15:33:00,2.0455,2.04911,2.0455,2.04911,7880000.0
2008-07-14 15:34:00,2.04702,2.04854,2.04627,2.04769,7750000.0
2008-07-14 15:35:00,2.04708,2.04882,2.04398,2.04793,8750000.0
2008-07-14 15:36:00,2.04668,2.04932,2.04496,2.04932,9250000.0
2008-07-14 15:37:00,2.04682,2.04983,2.04682,2.04983,6000000.0
2008-07-14 15:38:00,2.04354,2.04929,2.04296,2.04722,11250000.0
2008-07-14 15:39:00,2.04816,2.04816,2.04254,2.045,7250000.0
2008-07-14 15:40:00,2.04145,2.04844,2.04145,2.04844,9000000.0
2008-07-14 15:41:00,2.04409,2.04847,2.04409,2.04452,6750000.0
2008-07-14 15:42:00,2.04827,2.04827,2.04672,2.04783,5250000.0
2008-07-14 15:43:00,2.04711,2.04742,2.04273,2.0469,6250000.0
2008-07-14 15:44:00,2.04818,2.04871,2.04539,2.04539,11510000.0
2008-07-14 15:45:00,2.04826,2.04893,2.04305,2.04832,10630000.0
2008-07-14 15:46:00,2.0477,2.04904,2.04457,2.04684,11500000.0
2008-07-14 15:47:00,2.0479,2.04814,2.04554,2.04731,12500000.0
2008-07-14 15:48:00,2.04759,2.04805,2.04456,2.047,7250000.0
2008-07-14 15:49:00,2.0466,2.04744,2.04126,2.04676,8750000.0
2008-07-14 15:50:00,2.04783,2.04829,2.04334,2.04723,10000000.0
2008-07-14 15:51:00,2.04706,2.04764,2.04267,2.04722,7380000.0
2008-07-14 15:52:00,2.04345,2.04619,2.04124,2.0452,9500000.0
2008-07-14 15:53:00,2.04499,2.0456,2.04209,2.04434,9000000.0
2008-07-14 15:54:00,2.04421,2.04452,2.03814,2.04319,8000000.0
2008-07-14 15:55:00,2.04563,2.04563,2.04015,2.04341,6750000.0
2008-07-14 15:56:00,2.04213,2.04495,2.04201,2.04492,6250000.0
2008-07-14 15:57:00,2.04512,2.04512,2.03821,2.04013,11750000.0
2008-07-14 15:58:00,2.04462,2.04462,2.04035,2.04035,13000000.0
2008-07-14 15:59:00,2.04313,2.04422,2.0396,2.04404,8250000.0
2008-07-14 16:00:00,2.04486,2.04542,2.04118,2.04542,13000000.0
2008-07-14 16:01:00,2.04442,2.04466,2.04089,2.04089,12500000.0
2008-07-14 16:02:00,2.04275,2.04481,2.03909,2.03909,6250000.0
2008-07-14 16:03:00,2.04301,2.04424,2.04237,2.04284,6630000.0
2008-07-14 16:04:00,2.04074,2.04282,2.03971,2.04118,6000000.0
2008-07-14 16:05:00,2.04169,2.04252,2.03715,2.04121,10250000.0
2008-07-14 16:06:00,2.04326,2.04373,2.04079,2.04203,7500000.0
2008-07-14 16:07:00,2.0429,2.04322,2.04143,2.04288,7750000.0
2008-07-14 16:08:00,2.04055,2.04332,2.04055,2.04332,5250000.0
2008-07-14 16:09:00,2.04303,2.04376,2.0416,2.04292,6380000.0
2008-07-14 16:10:00,2.04172,2.04359,2.04016,2.0428,9880000.0
2008-07-14 16:11:00,2.0443,2.0443,2.03935,2.04108,9630000.0
2008-07-14 16:12:00,2.0443,2.04436,2.0378,2.04097,8500000.0
2008-07-14 16:13:00,2.04339,2.044,2.04216,2.044,6000000.0
2008-07-14 16:14:00,2.04391,2.04417,2.04009,2.04417,7250000.0
2008-07-14 16:15:00,2.04288,2.04503,2.04131,2.04503,6750000.0
2008-07-14 16:16:00,2.04335,2.04471,2.03917,2.04159,10250000.0
2008-07-14 16:17:00,2.04356,2.04398,2.04068,2.04386,6000000.0
2008-07-14 16:18:00,2.04476,2.04527,2.04027,2.04442,8500000.0
2008-07-14 16:19:00,2.04354,2.04535,2.04128,2.04128,11500000.0
2008-07-14 16:20:00,2.0453,2.04665,2.04011,2.04548,15500000.0
2008-07-14 16:21:00,2.045,2.04528,2.04088,2.04088,6500000.0
2008-07-14 16:22:00,2.04538,2.04563,2.04166,2.04166,7000000.0
2008-07-14 16:23:00,2.04352,2.04537,2.04322,2.04459,8500000.0
2008-07-14 16:24:00,2.04346,2.04432,2.04024,2.04363,13750000.0
2008-07-14 16:25:00,2.04429,2.04457,2.04132,2.04366,6750000.0
2008-07-14 16:26:00,2.04347,2.04441,2.04067,2.04317,9750000.0
2008-07-14 16:27:00,2.04393,2.04434,2.04018,2.04241,9000000.0
2008-07-14 16:28:00,2.04398,2.04398,2.04048,2.04309,11500000.0
2008-07-14 16:29:00,2.04432,2.04432,2.04038,2.04297,6750000.0
2008-07-14 16:30:00,2.04283,2.0441,2.03994,2.0441,5250000.0
2008-07-14 16:31:00,2.04189,2.04326,2.0401,2.0422,7500000.0
2008-07-14 16:32:00,2.04318,2.04318,2.03834,2.04084,7500000.0
2008-07-14 16:33:00,2.04292,2.04292,2.03832,2.04151,11380000.0
2008-07-14 16:34:00,2.04258,2.04283,2.03923,2.04196,14000000.0
2008-07-14 16:35:00,2.04276,2.04276,2.03483,2.03951,8500000.0
2008-07-14 16:36:00,2.04225,2.04248,2.03767,2.0417,11000000.0
2008-07-14 16:37:00,2.03789,2.04165,2.03789,2.04126,6500000.0
2008-07-14 16:38:00,2.04106,2.04241,2.03697,2.04241,8500000.0
2008-07-14 16:39:00,2.0413,2.0433,2.03835,2.04284,9750000.0
2008-07-14 16:40:00,2.04127,2.04378,2.03914,2.0421,7500000.0
2008-07-14 16:41:00,2.04087,2.0419,2.03641,2.04187,8130000.0
2008-07-14 16:42:00,2.04109,2.04245,2.03693,2.04165,7500000.0
2008-07-14 16:43:00,2.0388,2.04269,2.0388,2.04269,5500000.0
2008-07-14 16:44:00,2.04016,2.04247,2.03977,2.04247,7000000.0
2008-07-14 16:45:00,2.04317,2.04317,2.03887,2.04231,7380000.0
2008-07-14 16:46:00,2.04038,2.04362,2.03919,2.03994,9000000.0
2008-07-14 16:47:00,2.04164,2.04338,2.03805,2.04157,7130000.0
2008-07-14 16:48:00,2.0422,2.04273,2.03861,2.04247,6750000.0
2008-07-14 16:49:00,2.04263,2.04263,2.0377,2.04215,7000000.0
2008-07-14 16:50:00,2.04251,2.04312,2.038,2.04312,7250000.0
2008-07-14 16:51:00,2.04137,2.04237,2.03957,2.04237,5750000.0
2008-07-14 16:52:00,2.04231,2.0426,2.03843,2.0426,5880000.0
2008-07-14 16:53:00,2.04032,2.04317,2.04032,2.04192,6500000.0
2008-07-14 16:54:00,2.04031,2.04296,2.03904,2.04076,8750000.0
2008-07-14 16:55:00,2.0419,2.0427,2.03855,2.03855,6000000.0
2008-07-14 16:56:00,2.04298,2.04354,2.04045,2.04148,7500000.0
2008-07-14 16:57:00,2.04137,2.04327,2.0409,2.04327,7000000.0
2008-07-14 16:58:00,2.04277,2.04435,2.04021,2.04435,8500000.0
2008-07-14 16:59:00,2.04212,2.04381,2.03729,2.04273,9750000.0
2008-07-14 17:00:00,2.04199,2.04428,2.04059,2.04304,7380000.0
2008-07-14 17:01:00,2.04245,2.04347,2.03657,2.04237,9630000.0
2008-07-14 17:02:00,2.04262,2.04288,2.03933,2.03933,6500000.0
2008-07-14 17:03:00,2.04027,2.04344,2.03939,2.04178,9250000.0
2008-07-14 17:04:00,2.04268,2.04268,2.03901,2.04191,6250000.0
2008-07-14 17:05:00,2.04018,2.04312,2.03806,2.0397,9250000.0
2008-07-14 17:06:00,2.04178,2.0421,2.03712,2.04059,10750000.0
2008-07-14 17:07:00,2.04139,2.04224,2.0382,2.04215,13250000.0
2008-07-14 17:08:00,2.03936,2.04273,2.03936,2.04025,9010000.0
2008-07-14 17:09:00,2.04235,2.04235,2.04008,2.04024,8250000.0
2008-07-14 17:10:00,2.03696,2.04202,2.03696,2.04083,7500000.0
2008-07-14 17:11:00,2.04125,2.04125,2.03574,2.03957,5750000.0
2008-07-14 17:12:00,2.03921,2.04192,2.03797,2.04192,5750000.0
2008-07-14 17:13:00,2.04158,2.0426,2.03883,2.0426,9880000.0
2008-07-14 17:14:00,2.0416,2.04182,2.03702,2.03702,6000000.0
2008-07-14 17:15:00,2.04003,2.04174,2.03828,2.03911,10750000.0
2008-07-14 17:16:00,2.04178,2.04178,2.03894,2.03894,10130000.0
2008-07-14 17:17:00,2.04109,2.04141,2.03832,2.0402,9630000.0
2008-07-14 17:18:00,2.04117,2.04165,2.03838,2.04165,8010000.0
2008-07-14 17:19:00,2.03764,2.04119,2.03761,2.0401,10250000.0
2008-07-14 17:20:00,2.0418,2.04217,2.03912,2.04203,12760000.0
2008-07-14 17:21:00,2.04277,2.04326,2.03985,2.04161,10500000.0
2008-07-14 17:22:00,2.04162,2.04162,2.0401,2.0416,8500000.0
2008-07-14 17:23:00,2.04134,2.04245,2.0382,2.04245,8510000.0
2008-07-14 17:24:00,2.03919,2.04186,2.03919,2.04138,8250000.0
2008-07-14 17:25:00,2.04181,2.04282,2.03887,2.04154,7880000.0
2008-07-14 17:26:00,2.04019,2.04353,2.04019,2.04353,7880000.0
2008-07-14 17:27:00,2.04068,2.04288,2.03687,2.0421,10000000.0
2008-07-14 17:28:00,2.04081,2.04151,2.04023,2.04151,7000000.0
2008-07-14 17:29:00,2.04266,2.04277,2.03834,2.04182,6250000.0
2008-07-14 17:30:00,2.04071,2.04188,2.03991,2.04112,6880000.0
2008-07-14 17:31:00,2.04061,2.04303,2.04009,2.04303,8000000.0
2008-07-14 17:32:00,2.03942,2.04196,2.03785,2.03785,6760000.0
2008-07-14 17:33:00,2.04237,2.04237,2.03845,2.04064,10750000.0
2008-07-14 17:34:00,2.04232,2.04232,2.03772,2.04046,7250000.0
2008-07-14 17:35:00,2.0383,2.04242,2.0383,2.03843,5250000.0
2008-07-14 17:36:00,2.04147,2.04194,2.03857,2.04164,8500000.0
2008-07-14 17:37:00,2.04255,2.04255,2.03835,2.03964,8380000.0
2008-07-14 17:38:00,2.04107,2.04375,2.03907,2.04375,9000000.0
2008-07-14 17:39:00,2.04253,2.04258,2.03951,2.03951,9250000.0
2008-07-14 17:40:00,2.04163,2.04172,2.03885,2.04162,8000000.0
2008-07-14 17:41:00,2.04088,2.04185,2.03975,2.04148,12250000.0
2008-07-14 17:42:00,2.04171,2.04206,2.03913,2.04122,12500000.0
2008-07-14 17:43:00,2.0414,2.04191,2.03988,2.04186,5750000.0
2008-07-14 17:44:00,2.04144,2.04144,2.0381,2.04052,6250000.0
2008-07-14 17:45:00,2.04089,2.04132,2.03708,2.04132,6000000.0
2008-07-14 17:46:00,2.04188,2.04261,2.03788,2.03854,13000000.0
2008-07-14 17:47:00,2.04072,2.04152,2.03703,2.03955,8250000.0
2008-07-14 17:48:00,2.04121,2.04262,2.03762,2.04064,8500000.0
2008-07-14 17:49:00,2.03838,2.04228,2.03701,2.04155,10500000.0
2008-07-14 17:50:00,2.04098,2.04117,2.03682,2.03949,6630000.0
2008-07-14 17:51:00,2.0394,2.04144,2.03893,2.03902,13250000.0
2008-07-14 17:52:00,2.04048,2.04048,2.03838,2.03969,5500000.0
2008-07-14 17:53:00,2.04128,2.04128,2.036,2.04004,10750000.0
2008-07-14 17:54:00,2.0402,2.04151,2.03925,2.0412,9380000.0
2008-07-14 17:55:00,2.04174,2.04247,2.03859,2.03859,10250000.0
2008-07-14 17:56:00,2.03945,2.0423,2.03793,2.04116,10000000.0
2008-07-14 17:57:00,2.03663,2.04016,2.03326,2.03664,6000000.0
2008-07-14 17:58:00,2.04103,2.04103,2.03453,2.03598,8380000.0
2008-07-14 17:59:00,2.0399,2.04032,2.03659,2.04025,5250000.0
2008-07-14 18:00:00,2.03961,2.04043,2.03498,2.03903,10500000.0
2008-07-14 18:01:00,2.03984,2.04022,2.03618,2.03618,11500000.0
2008-07-14 18:02:00,2.04086,2.04086,2.03803,2.03875,13750000.0
2008-07-14 18:03:00,2.04034,2.04041,2.03717,2.04041,9250000.0
2008-07-14 18:04:00,2.03881,2.04063,2.03683,2.04063,5250000.0
2008-07-14 18:05:00,2.03985,2.04037,2.03498,2.03887,9500000.0
2008-07-14 18:06:00,2.03965,2.03991,2.03655,2.03886,12250000.0
2008-07-14 18:07:00,2.03898,2.03984,2.03536,2.0397,10380000.0
2008-07-14 18:08:00,2.03941,2.03941,2.03424,2.03657,8500000.0
2008-07-14 18:09:00,2.04006,2.04006,2.03539,2.03539,7630000.0
2008-07-14 18:10:00,2.037,2.03935,2.037,2.03751,6250000.0
2008-07-14 18:11:00,2.03916,2.03937,2.03538,2.03829,7760000.0
2008-07-14 18:12:00,2.03846,2.041,2.03757,2.03884,7000000.0
2008-07-14 18:13:00,2.04027,2.04027,2.03883,2.03985,7750000.0
2008-07-14 18:14:00,2.04032,2.04087,2.03803,2.03803,10750000.0
2008-07-14 18:15:00,2.04021,2.04061,2.03784,2.04014,8630000.0
2008-07-14 18:16:00,2.03921,2.04132,2.03576,2.03863,10630000.0
2008-07-14 18:17:00,2.03814,2.04027,2.03496,2.03791,17760000.0
2008-07-14 18:18:00,2.03862,2.04072,2.03542,2.03542,14510000.0
2008-07-14 18:19:00,2.03525,2.04002,2.03525,2.03796,7880000.0
2008-07-14 18:20:00,2.03848,2.04115,2.03781,2.03964,8250000.0
2008-07-14 18:21:00,2.03934,2.04148,2.03701,2.04056,10500000.0
2008-07-14 18:22:00,2.038,2.04295,2.03702,2.04145,9380000.0
2008-07-14 18:23:00,2.04164,2.04195,2.03727,2.04195,9000000.0
2008-07-14 18:24:00,2.04182,2.04182,2.03702,2.04053,11380000.0
2008-07-14 18:25:00,2.03956,2.04236,2.03956,2.04224,12250000.0
2008-07-14 18:26:00,2.03913,2.0423,2.03803,2.0423,7500000.0
2008-07-14 18:27:00,2.03877,2.03904,2.03465,2.03853,6250000.0
2008-07-14 18:28:00,2.04069,2.04107,2.0376,2.03863,7250000.0
2008-07-14 18:29:00,2.03889,2.04091,2.03754,2.03982,5500000.0
2008-07-14 18:30:00,2.0416,2.04245,2.03642,2.03957,15890000.0
2008-07-14 18:31:00,2.04137,2.04137,2.03845,2.03936,9880000.0
2008-07-14 18:32:00,2.04071,2.04129,2.03641,2.04108,9250000.0
2008-07-14 18:33:00,2.03975,2.04004,2.03705,2.03914,9000000.0
2008-07-14 18:34:00,2.03896,2.03998,2.03403,2.03865,13500000.0
2008-07-14 18:35:00,2.04006,2.04052,2.03507,2.03766,6000000.0
2008-07-14 18:36:00,2.03928,2.03941,2.03658,2.0375,8500000.0
2008-07-14 18:37:00,2.03831,2.03907,2.03349,2.03838,11500000.0
2008-07-14 18:38:00,2.03796,2.03998,2.03361,2.0369,11500000.0
2008-07-14 18:39:00,2.03802,2.03932,2.03478,2.03845,10000000.0
2008-07-14 18:40:00,2.0389,2.0389,2.03421,2.03809,5500000.0
2008-07-14 18:41:00,2.03876,2.03876,2.03464,2.03526,10250000.0
2008-07-14 18:42:00,2.03683,2.03919,2.03577,2.03912,10250000.0
2008-07-14 18:43:00,2.03805,2.03889,2.03368,2.03613,12380000.0
2008-07-14 18:44:00,2.03954,2.03954,2.036,2.03845,12500000.0
2008-07-14 18:45:00,2.03747,2.03859,2.03228,2.03574,7500000.0
2008-07-14 18:46:00,2.03895,2.03933,2.03273,2.03921,9250000.0
2008-07-14 18:47:00,2.03915,2.03915,2.03437,2.0388,7250000.0
2008-07-14 18:48:00,2.03862,2.03897,2.03568,2.03819,8500000.0
2008-07-14 18:49:00,2.03896,2.03931,2.03688,2.0384,6250000.0
2008-07-14 18:50:00,2.03771,2.03904,2.03529,2.03656,6630000.0
2008-07-14 18:51:00,2.03844,2.0395,2.03345,2.03345,8260000.0
2008-07-14 18:52:00,2.03976,2.03999,2.03422,2.03878,5500000.0
2008-07-14 18:53:00,2.03919,2.04002,2.03577,2.03761,11250000.0
2008-07-14 18:54:00,2.04031,2.04031,2.03659,2.03798,10260000.0
2008-07-14 18:55:00,2.03855,2.04082,2.03508,2.03852,6500000.0
2008-07-14 18:56:00,2.03991,2.03991,2.03512,2.03638,13250000.0
2008-07-14 18:57:00,2.03903,2.04069,2.03641,2.03909,7880000.0
2008-07-14 18:58:00,2.03702,2.04039,2.03527,2.03815,12250000.0
2008-07-14 18:59:00,2.03761,2.0396,2.03632,2.03899,6130000.0
2008-07-14 19:00:00,2.03897,2.03901,2.03309,2.0382,14130000.0
2008-07-14 19:01:00,2.03874,2.03874,2.03694,2.03697,5500000.0
2008-07-14 19:02:00,2.03745,2.03844,2.03111,2.03574,11380000.0
2008-07-14 19:03:00,2.0392,2.0392,2.03483,2.03624,7760000.0
2008-07-14 19:04:00,2.03819,2.03874,2.03685,2.03814,5750000.0
2008-07-14 19:05:00,2.03924,2.03943,2.03492,2.03913,6750000.0
2008-07-14 19:06:00,2.03617,2.04109,2.03617,2.0391,12260000.0
2008-07-14 19:07:00,2.03624,2.03803,2.03297,2.03297,8380000.0
2008-07-14 19:08:00,2.03662,2.03873,2.03599,2.03872,10500000.0
2008-07-14 19:09:00,2.03936,2.03936,2.03646,2.03788,6500000.0
2008-07-14 19:10:00,2.0379,2.03872,2.03627,2.03836,5500000.0
2008-07-14 19:11:00,2.03937,2.03959,2.03479,2.03855,12380000.0
2008-07-14 19:12:00,2.0386,2.0386,2.03533,2.03756,9000000.0
2008-07-14 19:13:00,2.03655,2.03886,2.03405,2.03872,6010000.0
2008-07-14 19:14:00,2.03672,2.03949,2.03622,2.03724,8000000.0
2008-07-14 19:15:00,2.0385,2.03999,2.0346,2.03622,12130000.0
2008-07-14 19:16:00,2.03959,2.03972,2.03505,2.03886,14250000.0
2008-07-14 19:17:00,2.03696,2.03906,2.03696,2.03846,8500000.0
2008-07-14 19:18:00,2.03706,2.03992,2.03476,2.03657,19750000.0
2008-07-14 19:19:00,2.04002,2.04089,2.03627,2.03627,8500000.0
2008-07-14 19:20:00,2.0396,2.04076,2.03579,2.03579,9250000.0
2008-07-14 19:21:00,2.03834,2.03912,2.03301,2.03739,9130000.0
2008-07-14 19:22:00,2.03899,2.03909,2.0352,2.03909,8500000.0
2008-07-14 19:23:00,2.03892,2.03952,2.03723,2.03952,12750000.0
2008-07-14 19:24:00,2.03711,2.0402,2.0363,2.0402,7250000.0
2008-07-14 19:25:00,2.03835,2.03908,2.03422,2.0389,5880000.0
2008-07-14 19:26:00,2.03883,2.04043,2.03772,2.03906,5500000.0
2008-07-14 19:27:00,2.03422,2.03888,2.03422,2.03706,5500000.0
2008-07-14 19:28:00,2.03787,2.0388,2.03401,2.03723,6500000.0
2008-07-14 19:29:00,2.04024,2.04024,2.03525,2.03899,15380000.0
2008-07-14 19:30:00,2.03812,2.0399,2.03639,2.0399,5880000.0
2008-07-14 19:31:00,2.03923,2.0396,2.0358,2.03779,11000000.0
2008-07-14 19:32:00,2.04006,2.04015,2.03633,2.03944,7880000.0
2008-07-14 19:33:00,2.03923,2.0396,2.03474,2.0392,9250000.0
2008-07-14 19:34:00,2.03753,2.03963,2.0372,2.03799,15500000.0
2008-07-14 19:35:00,2.0372,2.0394,2.03509,2.03912,13380000.0
2008-07-14 19:36:00,2.03863,2.03942,2.03813,2.03867,5750000.0
2008-07-14 19:37:00,2.03942,2.04023,2.03514,2.04002,8880000.0
2008-07-14 19:38:00,2.04075,2.04081,2.03786,2.03799,8500000.0
2008-07-14 19:39:00,2.03825,2.04003,2.03729,2.03989,8750000.0
2008-07-14 19:40:00,2.0405,2.0405,2.03831,2.03831,7750000.0
2008-07-14 19:41:00,2.03894,2.04077,2.03447,2.03447,6250000.0
2008-07-14 19:42:00,2.04058,2.04124,2.03892,2.04124,7250000.0
2008-07-14 19:43:00,2.03802,2.04052,2.03802,2.04013,6380000.0
2008-07-14 19:44:00,2.04039,2.04147,2.03694,2.04096,12000000.0
2008-07-14 19:45:00,2.03888,2.0415,2.03718,2.04148,10130000.0
2008-07-14 19:46:00,2.03884,2.04149,2.03743,2.04143,5750000.0
2008-07-14 19:47:00,2.03792,2.04102,2.03792,2.04092,7630000.0
2008-07-14 19:48:00,2.04067,2.04067,2.0377,2.03818,6250000.0
2008-07-14 19:49:00,2.03609,2.04084,2.03609,2.03811,7750000.0
2008-07-14 19:50:00,2.04068,2.04201,2.03606,2.04201,11000000.0
2008-07-14 19:51:00,2.038,2.04056,2.03521,2.04007,6750000.0
2008-07-14 19:52:00,2.03886,2.04052,2.03682,2.03872,7000000.0
2008-07-14 19:53:00,2.04118,2.04132,2.03604,2.03916,7250000.0
2008-07-14 19:54:00,2.03813,2.04041,2.0362,2.0362,10250000.0
2008-07-14 19:55:00,2.03809,2.04037,2.03809,2.04037,12250000.0
2008-07-14 19:56:00,2.04016,2.04016,2.03528,2.03777,8500000.0
2008-07-14 19:57:00,2.0389,2.04039,2.03526,2.03588,20750000.0
2008-07-14 19:58:00,2.03867,2.03981,2.03651,2.03918,8500000.0
2008-07-14 19:59:00,2.03712,2.04017,2.03512,2.04017,5250000.0
2008-07-14 20:00:00,2.03759,2.03977,2.03709,2.03818,8750000.0
2008-07-14 20:01:00,2.0393,2.04174,2.03695,2.03695,7750000.0
2008-07-14 20:02:00,2.03874,2.04117,2.03824,2.04052,9380000.0
2008-07-14 20:03:00,2.03949,2.04114,2.03843,2.04091,14000000.0
2008-07-14 20:04:00,2.04118,2.04124,2.03899,2.03899,5250000.0
2008-07-14 20:05:00,2.04088,2.04156,2.03792,2.04156,11630000.0
2008-07-14 20:06:00,2.0391,2.04072,2.03663,2.03846,7750000.0
2008-07-14 20:07:00,2.04104,2.04174,2.03938,2.04108,12130000.0
2008-07-14 20:08:00,2.04038,2.04162,2.04015,2.04162,5500000.0
2008-07-14 20:09:00,2.03838,2.04155,2.03696,2.04153,14750000.0
2008-07-14 20:10:00,2.03942,2.04217,2.03814,2.04113,6750000.0
2008-07-14 20:11:00,2.0378,2.04183,2.0378,2.04156,8750000.0
2008-07-14 20:12:00,2.04156,2.04156,2.0368,2.03901,6250000.0
2008-07-14 20:13:00,2.04192,2.04193,2.03441,2.0403,6500000.0
2008-07-14 20:14:00,2.03867,2.04098,2.03681,2.03849,12000000.0
2008-07-14 20:15:00,2.03841,2.04015,2.03707,2.03707,8500000.0
2008-07-14 20:16:00,2.03581,2.04087,2.03581,2.04083,8130000.0
2008-07-14 20:17:00,2.03554,2.04069,2.03554,2.03599,8630000.0
2008-07-14 20:18:00,2.0407,2.0407,2.0376,2.03853,11500000.0
2008-07-14 20:19:00,2.03782,2.04124,2.03309,2.04124,7750000.0
2008-07-14 20:20:00,2.03854,2.04128,2.03726,2.03731,11250000.0
2008-07-14 20:21:00,2.04185,2.04185,2.03799,2.04093,10500000.0
2008-07-14 20:22:00,2.03892,2.04087,2.0386,2.0386,8500000.0
2008-07-14 20:23:00,2.03863,2.0406,2.03536,2.03536,7000000.0
2008-07-14 20:24:00,2.04017,2.0411,2.03864,2.03864,10880000.0
2008-07-14 20:25:00,2.04066,2.04094,2.03756,2.04094,11750000.0
2008-07-14 20:26:00,2.04039,2.04162,2.03623,2.03755,10000000.0
2008-07-14 20:27:00,2.04043,2.04055,2.03531,2.03638,9250000.0
2008-07-14 20:29:00,2.04093,2.04093,2.03878,2.03889,12000000.0
2008-07-14 20:30:00,2.0387,2.04094,2.03732,2.03853,10250000.0
2008-07-14 20:31:00,2.03869,2.03999,2.03514,2.03514,8510000.0
2008-07-14 20:32:00,2.04035,2.04139,2.03842,2.04024,11000000.0
2008-07-14 20:33:00,2.04027,2.04124,2.03566,2.03641,9750000.0
2008-07-14 20:34:00,2.03649,2.03864,2.03649,2.03808,6630000.0
2008-07-14 20:35:00,2.0389,2.04039,2.03765,2.04039,5250000.0
2008-07-14 20:36:00,2.03993,2.04129,2.03853,2.03853,7000000.0
2008-07-14 20:37:00,2.03756,2.04027,2.035,2.03795,11130000.0
2008-07-14 20:38:00,2.03879,2.04176,2.03845,2.04108,11000000.0
2008-07-14 20:39:00,2.03854,2.04144,2.03748,2.03748,7380000.0
2008-07-14 20:40:00,2.0391,2.04086,2.03514,2.04042,14880000.0
2008-07-14 20:41:00,2.03644,2.041,2.03474,2.041,16750000.0
2008-07-14 20:42:00,2.03729,2.04006,2.03635,2.04006,9250000.0
2008-07-14 20:43:00,2.03999,2.03999,2.03641,2.03685,5880000.0
2008-07-14 20:44:00,2.04037,2.04101,2.03645,2.03866,14130000.0
2008-07-14 20:45:00,2.03828,2.04151,2.03828,2.04139,7000000.0
2008-07-14 20:46:00,2.03585,2.04062,2.03463,2.04062,9250000.0
2008-07-14 20:47:00,2.03846,2.04024,2.0356,2.03966,8000000.0
2008-07-14 20:48:00,2.03846,2.0398,2.03543,2.03923,5880000.0
2008-07-14 20:49:00,2.03893,2.04054,2.03592,2.03939,8500000.0
2008-07-14 20:50:00,2.0396,2.04104,2.03665,2.0378,11750000.0
2008-07-14 20:51:00,2.03314,2.03884,2.03314,2.03831,9000000.0
2008-07-14 20:52:00,2.03953,2.04006,2.03296,2.03803,6380000.0
2008-07-14 20:53:00,2.03823,2.04099,2.03646,2.03942,7250000.0
2008-07-14 20:54:00,2.03879,2.03962,2.03608,2.03945,9750000.0
2008-07-14 20:55:00,2.03955,2.04003,2.03518,2.04003,9750000.0
2008-07-14 20:56:00,2.03453,2.03936,2.03453,2.03758,5880000.0
2008-07-14 20:57:00,2.03983,2.03983,2.03488,2.0376,12130000.0
2008-07-14 20:58:00,2.04041,2.04124,2.03812,2.0382,12750000.0
2008-07-14 20:59:00,2.03917,2.04012,2.03356,2.03893,11000000.0
2008-07-14 21:00:00,2.03801,2.03903,2.03565,2.037,7130000.0
2008-07-14 21:01:00,2.03783,2.03974,2.034,2.03861,7000000.0
2008-07-14 21:02:00,2.03698,2.03946,2.03508,2.03508,10750000.0
2008-07-14 21:03:00,2.03676,2.03882,2.03676,2.03791,8130000.0
2008-07-14 21:04:00,2.03804,2.03869,2.0374,2.03777,6750000.0
2008-07-14 21:05:00,2.03859,2.03859,2.03511,2.03768,7750000.0
2008-07-14 21:06:00,2.03483,2.03855,2.03483,2.03661,5500000.0
2008-07-14 21:07:00,2.03875,2.03884,2.03453,2.03657,9260000.0
2008-07-14 21:08:00,2.03867,2.0388,2.03546,2.0388,10880000.0
2008-07-14 21:09:00,2.03595,2.03803,2.03476,2.03702,12000000.0
2008-07-14 21:10:00,2.03656,2.03816,2.03464,2.03464,7000000.0
2008-07-14 21:11:00,2.03649,2.03798,2.03531,2.03798,6260000.0
2008-07-14 21:12:00,2.03822,2.03845,2.03557,2.03563,7500000.0
2008-07-14 21:13:00,2.03937,2.03937,2.03553,2.03908,10500000.0
2008-07-14 21:14:00,2.03918,2.03918,2.03291,2.03291,5250000.0
2008-07-14 21:15:00,2.03885,2.04021,2.03438,2.03625,8000000.0
2008-07-14 21:16:00,2.03555,2.03826,2.03494,2.03494,6250000.0
2008-07-14 21:17:00,2.03602,2.03885,2.03293,2.03871,8130000.0
2008-07-14 21:18:00,2.03777,2.03847,2.03348,2.03785,6630000.0
2008-07-14 21:19:00,2.03705,2.03805,2.03666,2.03666,7500000.0
2008-07-14 21:20:00,2.0363,2.03678,2.03202,2.03631,7380000.0
2008-07-14 21:21:00,2.03625,2.03818,2.03488,2.03607,9500000.0
2008-07-14 21:22:00,2.03113,2.04016,2.03113,2.03608,8880000.0
2008-07-14 21:23:00,2.03699,2.03856,2.03699,2.0379,9500000.0
2008-07-14 21:24:00,2.03724,2.03971,2.03505,2.03505,8250000.0
2008-07-14 21:25:00,2.03753,2.03997,2.03535,2.03807,12130000.0
2008-07-14 21:26:00,2.03708,2.03919,2.03351,2.03828,9250000.0
2008-07-14 21:27:00,2.03478,2.0401,2.03478,2.0366,8000000.0
2008-07-14 21:28:00,2.03483,2.03939,2.0338,2.03907,9380000.0
2008-07-14 21:29:00,2.03747,2.03969,2.03487,2.03969,7500000.0
2008-07-14 21:30:00,2.03963,2.03963,2.03312,2.03841,14130000.0
2008-07-14 21:31:00,2.03474,2.03945,2.03413,2.03632,11880000.0
2008-07-14 21:32:00,2.03681,2.03968,2.03641,2.03968,5750000.0
2008-07-14 21:33:00,2.03888,2.04106,2.0376,2.03997,5500000.0
2008-07-14 21:34:00,2.03943,2.04012,2.03651,2.04012,12750000.0
2008-07-14 21:35:00,2.03333,2.03981,2.03333,2.03981,7000000.0
2008-07-14 21:36:00,2.03916,2.0407,2.03822,2.04043,6500000.0
2008-07-14 21:37:00,2.03978,2.04004,2.03532,2.03931,6750000.0
2008-07-14 21:38:00,2.0365,2.04101,2.0365,2.03674,8250000.0
2008-07-14 21:39:00,2.03928,2.04017,2.03613,2.0385,10630000.0
2008-07-14 21:40:00,2.04106,2.04106,2.03687,2.0405,5630000.0
2008-07-14 21:41:00,2.03978,2.04049,2.03635,2.03635,6250000.0
2008-07-14 21:42:00,2.03897,2.04108,2.03897,2.04044,6880000.0
2008-07-14 21:43:00,2.03918,2.04187,2.03918,2.04071,7130000.0
2008-07-14 21:44:00,2.03995,2.04078,2.03742,2.03742,5510000.0
2008-07-14 21:45:00,2.03904,2.04111,2.03902,2.03902,8750000.0
2008-07-14 21:46:00,2.04169,2.04169,2.03703,2.04085,10500000.0
2008-07-14 21:47:00,2.04093,2.04131,2.03808,2.03938,8250000.0
2008-07-14 21:48:00,2.04055,2.04275,2.03713,2.04174,8500000.0
2008-07-14 21:49:00,2.0403,2.04113,2.0387,2.0387,8250000.0
2008-07-14 21:50:00,2.03802,2.04117,2.03742,2.04024,7750000.0
2008-07-14 21:51:00,2.03893,2.04098,2.03777,2.04082,5750000.0
2008-07-14 21:52:00,2.03971,2.04019,2.03604,2.03875,5630000.0
2008-07-14 21:53:00,2.0405,2.04104,2.03752,2.03752,10000000.0
2008-07-14 21:54:00,2.03916,2.04044,2.03778,2.04042,7380000.0
2008-07-14 21:55:00,2.04067,2.04075,2.03804,2.04075,12000000.0
2008-07-14 21:56:00,2.0408,2.04108,2.03641,2.03641,5750000.0
2008-07-14 21:57:00,2.03892,2.04115,2.03722,2.03811,9000000.0
2008-07-14 21:58:00,2.04136,2.04136,2.03765,2.04056,9750000.0
2008-07-14 21:59:00,2.0386,2.04042,2.03354,2.03354,9510000.0
2008-07-14 22:00:00,2.03864,2.04055,2.0373,2.04055,6630000.0
2008-07-14 22:01:00,2.0372,2.04157,2.0372,2.04157,5750000.0
2008-07-14 22:02:00,2.03892,2.04133,2.03775,2.04103,6000000.0
2008-07-14 22:03:00,2.03863,2.04091,2.03596,2.0391,8380000.0
2008-07-14 22:04:00,2.03789,2.04146,2.03789,2.04047,6250000.0
2008-07-14 22:05:00,2.03926,2.03977,2.03675,2.03675,5250000.0
2008-07-14 22:06:00,2.03834,2.04053,2.03808,2.04053,4750000.0
2008-07-14 22:07:00,2.03676,2.04051,2.03676,2.04051,6000000.0
2008-07-14 22:08:00,2.03974,2.04093,2.03914,2.04093,9000000.0
2008-07-14 22:09:00,2.03786,2.03992,2.03586,2.03888,10750000.0
2008-07-14 22:10:00,2.03937,2.04147,2.03613,2.04011,11500000.0
2008-07-14 22:11:00,2.03765,2.04199,2.03746,2.0407,8500000.0
2008-07-14 22:12:00,2.03843,2.04198,2.03824,2.04198,10000000.0
2008-07-14 22:13:00,2.03827,2.04096,2.03827,2.04002,5380000.0
2008-07-14 22:14:00,2.04068,2.04145,2.03956,2.03956,5250000.0
2008-07-14 22:15:00,2.0388,2.04132,2.03611,2.04013,8250000.0
2008-07-14 22:16:00,2.04004,2.04169,2.03786,2.03959,6000000.0
2008-07-14 22:17:00,2.04096,2.04108,2.03522,2.04002,8250000.0
2008-07-14 22:18:00,2.03921,2.04279,2.0385,2.04279,8000000.0
2008-07-14 22:19:00,2.04084,2.04266,2.04084,2.04121,7000000.0
2008-07-14 22:20:00,2.04248,2.04328,2.03972,2.03972,6750000.0
2008-07-14 22:21:00,2.04244,2.04316,2.0413,2.04277,7500000.0
2008-07-14 22:22:00,2.04243,2.04284,2.03896,2.04191,6750000.0
2008-07-14 22:23:00,2.04313,2.04313,2.03617,2.03617,7000000.0
2008-07-14 22:24:00,2.04148,2.04168,2.03904,2.04168,8880000.0
2008-07-14 22:25:00,2.03854,2.04146,2.03854,2.03985,6250000.0
2008-07-14 22:26:00,2.03962,2.04162,2.03868,2.04162,9260000.0
2008-07-14 22:27:00,2.04018,2.04242,2.03792,2.03846,6500000.0
2008-07-14 22:28:00,2.04105,2.04173,2.03884,2.04007,10750000.0
2008-07-14 22:29:00,2.04093,2.04218,2.03935,2.04193,10500000.0
2008-07-14 22:30:00,2.04198,2.04431,2.03911,2.04431,6750000.0
2008-07-14 22:31:00,2.04156,2.04156,2.03773,2.04109,9000000.0
2008-07-14 22:32:00,2.03859,2.04133,2.03859,2.04106,7000000.0
2008-07-14 22:33:00,2.04118,2.04282,2.03959,2.04184,9130000.0
2008-07-14 22:34:00,2.03947,2.04099,2.03947,2.03964,5250000.0
2008-07-14 22:35:00,2.04199,2.04199,2.03784,2.03954,6250000.0
2008-07-14 22:36:00,2.04013,2.04094,2.03769,2.04094,5750000.0
2008-07-14 22:37:00,2.03892,2.04029,2.03565,2.04,6750000.0
2008-07-14 22:38:00,2.04002,2.04103,2.03696,2.04097,9750000.0
2008-07-14 22:39:00,2.03929,2.04205,2.03554,2.03554,6250000.0
2008-07-14 22:40:00,2.03986,2.04094,2.03932,2.04071,6750000.0
2008-07-14 22:41:00,2.04001,2.04066,2.03926,2.04047,5500000.0
2008-07-14 22:42:00,2.04135,2.0423,2.03893,2.03893,5750000.0
2008-07-14 22:43:00,2.03526,2.04168,2.03526,2.04168,10250000.0
2008-07-14 22:44:00,2.04093,2.04306,2.03865,2.0425,7000000.0
2008-07-14 22:45:00,2.04067,2.04306,2.03996,2.04306,7000000.0
2008-07-14 22:46:00,2.04215,2.04277,2.03698,2.04143,8000000.0
2008-07-14 22:47:00,2.04263,2.04264,2.03873,2.04264,6000000.0
2008-07-14 22:48:00,2.04084,2.04318,2.03936,2.0427,8630000.0
2008-07-14 22:49:00,2.04124,2.04286,2.03845,2.03973,6000000.0
2008-07-14 22:50:00,2.04279,2.04279,2.03803,2.04214,8250000.0
2008-07-14 22:51:00,2.03882,2.04316,2.03682,2.04316,10750000.0
2008-07-14 22:52:00,2.03899,2.04282,2.03821,2.04282,5250000.0
2008-07-14 22:53:00,2.04239,2.04239,2.03643,2.03898,6250000.0
2008-07-14 22:54:00,2.04006,2.04076,2.03665,2.04076,10130000.0
2008-07-14 22:55:00,2.04003,2.04046,2.03802,2.03909,6000000.0
2008-07-14 22:56:00,2.03957,2.0411,2.03664,2.0411,7500000.0
2008-07-14 22:58:00,2.03961,2.04106,2.03568,2.03862,5880000.0
2008-07-14 22:59:00,2.04037,2.04151,2.03757,2.03954,8500000.0
2008-07-14 23:00:00,2.04121,2.04138,2.03665,2.04138,9630000.0
2008-07-14 23:01:00,2.04146,2.04146,2.03803,2.04133,7880000.0
2008-07-14 23:02:00,2.03984,2.04059,2.03646,2.03646,12630000.0
2008-07-14 23:03:00,2.04068,2.04182,2.03702,2.0412,9630000.0
2008-07-14 23:04:00,2.04116,2.04142,2.0373,2.04005,6000000.0
2008-07-14 23:05:00,2.03852,2.04204,2.03636,2.04156,6000000.0
2008-07-14 23:06:00,2.03752,2.04119,2.03752,2.04104,8500000.0
2008-07-14 23:07:00,2.0389,2.04063,2.03688,2.03999,8000000.0
2008-07-14 23:08:00,2.04193,2.04266,2.03898,2.04187,10500000.0
2008-07-14 23:09:00,2.04182,2.04272,2.03863,2.04195,7630000.0
2008-07-14 23:10:00,2.04225,2.04225,2.03908,2.03978,9250000.0
2008-07-14 23:11:00,2.04042,2.04072,2.03696,2.03876,5500000.0
2008-07-14 23:12:00,2.04035,2.04215,2.03573,2.04215,7130000.0
2008-07-14 23:13:00,2.04155,2.04159,2.03861,2.04077,8630000.0
2008-07-14 23:14:00,2.03981,2.04073,2.03578,2.03938,8260000.0
2008-07-14 23:15:00,2.03614,2.04108,2.03614,2.04108,6250000.0
2008-07-14 23:16:00,2.03784,2.04168,2.03784,2.04168,6000000.0
2008-07-14 23:17:00,2.04113,2.04189,2.03852,2.04189,5380000.0
2008-07-14 23:18:00,2.04146,2.04178,2.03928,2.04065,6380000.0
2008-07-14 23:19:00,2.04,2.04191,2.03737,2.04167,7250000.0
2008-07-14 23:20:00,2.04172,2.04183,2.03863,2.04054,8500000.0
2008-07-14 23:21:00,2.03866,2.04156,2.03866,2.04156,6250000.0
2008-07-14 23:22:00,2.03985,2.04139,2.03739,2.04106,8130000.0
2008-07-14 23:23:00,2.03833,2.04114,2.03568,2.04114,7000000.0
2008-07-14 23:24:00,2.04171,2.04193,2.03707,2.04179,7750000.0
2008-07-14 23:25:00,2.04107,2.04178,2.03816,2.03999,8630000.0
2008-07-14 23:26:00,2.03839,2.04226,2.03839,2.03972,6500000.0
2008-07-14 23:27:00,2.04114,2.04185,2.03968,2.04185,5750000.0
2008-07-14 23:28:00,2.04169,2.04169,2.03705,2.03959,6000000.0
2008-07-14 23:29:00,2.03898,2.04202,2.03898,2.04202,6260000.0
2008-07-14 23:30:00,2.03988,2.04257,2.03949,2.04091,9380000.0
2008-07-14 23:31:00,2.03958,2.04121,2.03808,2.03937,8130000.0
2008-07-14 23:32:00,2.04042,2.04057,2.03825,2.0384,5250000.0
2008-07-14 23:33:00,2.04027,2.04199,2.03709,2.04199,5750000.0
2008-07-14 23:34:00,2.04022,2.04171,2.03647,2.04163,7000000.0
2008-07-14 23:35:00,2.03986,2.04175,2.03808,2.04068,8250000.0
2008-07-14 23:36:00,2.04197,2.04197,2.03768,2.04087,9750000.0
2008-07-14 23:37:00,2.04042,2.04276,2.03938,2.0408,8880000.0
2008-07-14 23:38:00,2.04141,2.04141,2.03865,2.04131,5250000.0
2008-07-14 23:39:00,2.03898,2.04272,2.03898,2.04141,6630000.0
2008-07-14 23:41:00,2.04251,2.04298,2.03905,2.04287,5250000.0
2008-07-14 23:42:00,2.04112,2.04181,2.03689,2.04181,7500000.0
2008-07-14 23:43:00,2.04177,2.04207,2.03899,2.04148,6250000.0
2008-07-14 23:44:00,2.04176,2.04176,2.03793,2.03808,6000000.0
2008-07-14 23:45:00,2.03791,2.04192,2.03791,2.03917,6500000.0
2008-07-14 23:46:00,2.04035,2.04236,2.03999,2.04236,6500000.0
2008-07-14 23:47:00,2.04033,2.04205,2.03812,2.04078,9750000.0
2008-07-14 23:48:00,2.03801,2.04154,2.03801,2.04154,6250000.0
2008-07-14 23:49:00,2.04066,2.04229,2.03867,2.04229,5250000.0
2008-07-14 23:50:00,2.04086,2.04232,2.03754,2.04232,7250000.0
2008-07-14 23:51:00,2.04134,2.04202,2.03805,2.041,5500000.0
2008-07-14 23:52:00,2.0404,2.04092,2.03687,2.04042,12130000.0
2008-07-14 23:53:00,2.04041,2.04248,2.03827,2.03994,6500000.0
2008-07-14 23:54:00,2.04223,2.04223,2.03928,2.04175,8500000.0
2008-07-14 23:56:00,2.03972,2.04212,2.03862,2.03862,7500000.0
2008-07-14 23:57:00,2.04228,2.04298,2.03869,2.04202,10000000.0
2008-07-14 23:58:00,2.04193,2.04238,2.03884,2.04149,4000000.0
2008-07-14 23:59:00,2.0406,2.04322,2.03955,2.04059,8750000.0
2008-07-15 00:00:00,2.03956,2.04102,2.03872,2.04059,11000000.0
2008-07-15 00:01:00,2.04077,2.04214,2.03743,2.03743,8250000.0
2008-07-15 00:02:00,2.04195,2.04293,2.04154,2.04293,9000000.0
2008-07-15 00:03:00,2.03743,2.04282,2.0372,2.04006,9380000.0
2008-07-15 00:04:00,2.04091,2.04265,2.03948,2.04081,14250000.0
2008-07-15 00:05:00,2.04086,2.04291,2.03695,2.04237,20000000.0
2008-07-15 00:06:00,2.0428,2.04505,2.03865,2.04316,14750000.0
2008-07-15 00:07:00,2.03736,2.04234,2.03562,2.04234,9500000.0
2008-07-15 00:08:00,2.03975,2.04387,2.03882,2.04186,8130000.0
2008-07-15 00:09:00,2.04034,2.04203,2.03905,2.04168,5250000.0
2008-07-15 00:10:00,2.04156,2.04272,2.0383,2.04144,7000000.0
2008-07-15 00:11:00,2.04227,2.04227,2.03645,2.04194,13750000.0
2008-07-15 00:12:00,2.04198,2.04248,2.04079,2.04228,8250000.0
2008-07-15 00:13:00,2.04221,2.04271,2.04041,2.0414,8250000.0
2008-07-15 00:14:00,2.0399,2.04427,2.0399,2.04292,10000000.0
2008-07-15 00:15:00,2.04305,2.04324,2.04166,2.04166,7630000.0
2008-07-15 00:16:00,2.03708,2.04239,2.03708,2.03965,6250000.0
2008-07-15 00:17:00,2.0433,2.04333,2.03968,2.04183,10130000.0
2008-07-15 00:18:00,2.04101,2.04337,2.03944,2.04337,12250000.0
2008-07-15 00:19:00,2.0407,2.04342,2.0407,2.04215,6500000.0
2008-07-15 00:20:00,2.04051,2.0417,2.03803,2.03803,14000000.0
2008-07-15 00:21:00,2.04298,2.0432,2.03754,2.04223,5880000.0
2008-07-15 00:22:00,2.04252,2.04282,2.04196,2.04253,5500000.0
2008-07-15 00:23:00,2.04148,2.04381,2.03979,2.03979,11000000.0
2008-07-15 00:24:00,2.0422,2.04247,2.04012,2.04242,7630000.0
2008-07-15 00:25:00,2.04035,2.04262,2.03921,2.03921,7250000.0
2008-07-15 00:26:00,2.03934,2.0429,2.03934,2.04268,8500000.0
2008-07-15 00:27:00,2.03951,2.04259,2.03765,2.04002,8750000.0
2008-07-15 00:28:00,2.04193,2.04236,2.03793,2.04107,6500000.0
2008-07-15 00:29:00,2.04336,2.0442,2.0367,2.04134,17500000.0
2008-07-15 00:30:00,2.04241,2.04377,2.03847,2.04236,10750000.0
2008-07-15 00:31:00,2.03991,2.04335,2.03817,2.04269,6750000.0
2008-07-15 00:32:00,2.04249,2.04418,2.04042,2.04298,11630000.0
2008-07-15 00:33:00,2.04018,2.04187,2.03903,2.04053,7750000.0
2008-07-15 00:34:00,2.04233,2.04297,2.03746,2.04297,6630000.0
2008-07-15 00:35:00,2.04232,2.04267,2.03809,2.04214,6000000.0
2008-07-15 00:36:00,2.04309,2.04309,2.04129,2.0424,5510000.0
2008-07-15 00:37:00,2.04214,2.04287,2.04083,2.04287,7250000.0
2008-07-15 00:38:00,2.03884,2.04222,2.03847,2.04198,9250000.0
2008-07-15 00:39:00,2.03901,2.04108,2.03771,2.03772,10750000.0
2008-07-15 00:40:00,2.04245,2.04245,2.03886,2.04224,7750000.0
2008-07-15 00:41:00,2.0415,2.04371,2.04043,2.04303,7500000.0
2008-07-15 00:42:00,2.04189,2.04386,2.03991,2.04377,7250000.0
2008-07-15 00:43:00,2.03711,2.04306,2.03711,2.04306,9250000.0
2008-07-15 00:44:00,2.03608,2.04393,2.03608,2.04335,5250000.0
2008-07-15 00:45:00,2.04133,2.04301,2.0396,2.04282,10880000.0
2008-07-15 00:46:00,2.04204,2.04357,2.04102,2.04156,11500000.0
2008-07-15 00:47:00,2.04058,2.04338,2.04058,2.04317,7000000.0
2008-07-15 00:48:00,2.03765,2.04282,2.03765,2.04043,8880000.0
2008-07-15 00:49:00,2.04081,2.04309,2.04081,2.04265,6000000.0
2008-07-15 00:50:00,2.04303,2.04352,2.03937,2.04352,6000000.0
2008-07-15 00:51:00,2.04179,2.0451,2.0388,2.04226,16250000.0
2008-07-15 00:52:00,2.04232,2.04413,2.03971,2.04067,6880000.0
2008-07-15 00:53:00,2.0447,2.0451,2.0413,2.04197,20630000.0
2008-07-15 00:54:00,2.04381,2.04442,2.04206,2.04442,11250000.0
2008-07-15 00:55:00,2.04264,2.04442,2.04044,2.04055,7500000.0
2008-07-15 00:56:00,2.04392,2.04501,2.04039,2.04247,13750000.0
2008-07-15 00:57:00,2.04227,2.04348,2.04215,2.04291,5750000.0
2008-07-15 00:58:00,2.04247,2.04351,2.04072,2.04173,9380000.0
2008-07-15 00:59:00,2.04413,2.04413,2.04215,2.04338,10500000.0
2008-07-15 01:00:00,2.04348,2.04364,2.03985,2.03985,10750000.0
2008-07-15 01:01:00,2.04167,2.04408,2.04167,2.04408,10500000.0
2008-07-15 01:02:00,2.04032,2.04406,2.03992,2.04273,8890000.0
2008-07-15 01:03:00,2.04224,2.04413,2.03805,2.04413,11000000.0
2008-07-15 01:04:00,2.04291,2.04291,2.03554,2.04272,15250000.0
2008-07-15 01:05:00,2.04207,2.04292,2.03671,2.04223,11250000.0
2008-07-15 01:06:00,2.04354,2.04354,2.04192,2.04306,7250000.0
2008-07-15 01:07:00,2.04207,2.04363,2.03997,2.04316,16130000.0
2008-07-15 01:08:00,2.04103,2.04288,2.03954,2.04288,8250000.0
2008-07-15 01:09:00,2.04239,2.04275,2.03772,2.04273,5250000.0
2008-07-15 01:10:00,2.04121,2.04347,2.04096,2.0433,7630000.0
2008-07-15 01:11:00,2.0419,2.0425,2.04162,2.04237,6260000.0
2008-07-15 01:12:00,2.04149,2.04284,2.04087,2.04281,10000000.0
2008-07-15 01:13:00,2.04159,2.04273,2.03761,2.04273,12500000.0
2008-07-15 01:14:00,2.04016,2.0421,2.0367,2.0367,8250000.0
2008-07-15 01:15:00,2.04172,2.04193,2.0384,2.04177,12000000.0
2008-07-15 01:16:00,2.04183,2.04273,2.03806,2.04267,12380000.0
2008-07-15 01:17:00,2.04195,2.04338,2.03991,2.04314,9760000.0
2008-07-15 01:18:00,2.03829,2.04268,2.03829,2.04268,9250000.0
2008-07-15 01:19:00,2.04161,2.04249,2.04063,2.04187,7500000.0
2008-07-15 01:20:00,2.0407,2.04314,2.03921,2.04244,14000000.0
2008-07-15 01:21:00,2.04236,2.04372,2.03994,2.04058,9750000.0
2008-07-15 01:22:00,2.03986,2.04383,2.03638,2.03638,14000000.0
2008-07-15 01:23:00,2.04305,2.04313,2.03871,2.04069,12630000.0
2008-07-15 01:24:00,2.0383,2.04228,2.0383,2.03908,5250000.0
2008-07-15 01:25:00,2.04118,2.04356,2.03808,2.04011,8750000.0
2008-07-15 01:26:00,2.04261,2.04261,2.03892,2.04139,10380000.0
2008-07-15 01:27:00,2.03973,2.0422,2.0385,2.04037,10000000.0
2008-07-15 01:28:00,2.04137,2.04309,2.04116,2.04147,8250000.0
2008-07-15 01:29:00,2.04282,2.04282,2.03914,2.03914,8880000.0
2008-07-15 01:30:00,2.0393,2.04305,2.03805,2.04179,9250000.0
2008-07-15 01:31:00,2.04149,2.04387,2.03957,2.04274,12510000.0
2008-07-15 01:33:00,2.04096,2.04328,2.04028,2.04286,7880000.0
2008-07-15 01:34:00,2.04147,2.04354,2.03833,2.04331,8500000.0
2008-07-15 01:35:00,2.03753,2.04309,2.03753,2.04247,6750000.0
2008-07-15 01:36:00,2.04151,2.04303,2.04013,2.04013,9500000.0
2008-07-15 01:37:00,2.04201,2.04259,2.03631,2.04254,14510000.0
2008-07-15 01:38:00,2.04273,2.04273,2.04172,2.04213,5500000.0
2008-07-15 01:39:00,2.04231,2.04502,2.0401,2.04206,7750000.0
2008-07-15 01:40:00,2.04146,2.04295,2.04108,2.04295,6500000.0
2008-07-15 01:41:00,2.04176,2.04278,2.03854,2.03854,5630000.0
2008-07-15 01:42:00,2.04157,2.04327,2.04157,2.04316,9260000.0
2008-07-15 01:43:00,2.04173,2.04308,2.03917,2.04103,7750000.0
2008-07-15 01:44:00,2.0411,2.04263,2.0411,2.04258,5500000.0
2008-07-15 01:45:00,2.04102,2.04233,2.04048,2.04067,12630000.0
2008-07-15 01:46:00,2.03943,2.04224,2.03943,2.04049,13750000.0
2008-07-15 01:47:00,2.04166,2.04337,2.03897,2.04071,8880000.0
2008-07-15 01:48:00,2.04195,2.04315,2.03915,2.04175,8250000.0
2008-07-15 01:49:00,2.04282,2.04282,2.04034,2.04268,9750000.0
2008-07-15 01:50:00,2.03983,2.04332,2.03843,2.04276,15010000.0
2008-07-15 01:51:00,2.04224,2.04275,2.04008,2.04263,6380000.0
2008-07-15 01:52:00,2.04133,2.04323,2.04039,2.04187,7500000.0
2008-07-15 01:53:00,2.04117,2.04379,2.04117,2.04225,9250000.0
2008-07-15 01:54:00,2.04209,2.04356,2.04023,2.0422,9380000.0
2008-07-15 01:55:00,2.03921,2.04253,2.03851,2.04117,14500000.0
2008-07-15 01:56:00,2.04194,2.04288,2.04025,2.04094,5750000.0
2008-07-15 01:57:00,2.0416,2.04336,2.0416,2.04288,10380000.0
2008-07-15 01:58:00,2.04304,2.04341,2.04159,2.04332,5250000.0
2008-07-15 02:00:00,2.04364,2.04364,2.04199,2.04199,3750000.0
2008-07-15 02:01:00,2.04331,2.04365,2.04058,2.04218,5250000.0
2008-07-15 02:02:00,2.04215,2.04356,2.03912,2.04345,14500000.0
2008-07-15 02:03:00,2.04388,2.04388,2.04002,2.04242,8630000.0
2008-07-15 02:04:00,2.04433,2.04442,2.04073,2.04125,18130000.0
2008-07-15 02:05:00,2.04313,2.04387,2.04058,2.04387,6250000.0
2008-07-15 02:06:00,2.0409,2.04366,2.04043,2.04043,7130000.0
2008-07-15 02:07:00,2.04163,2.04366,2.03883,2.04214,12750000.0
2008-07-15 02:08:00,2.04075,2.04294,2.04051,2.04294,5500000.0
2008-07-15 02:09:00,2.04309,2.04309,2.03967,2.04092,9000000.0
2008-07-15 02:10:00,2.04263,2.04263,2.04086,2.04156,9250000.0
2008-07-15 02:11:00,2.0424,2.04268,2.03976,2.03976,7250000.0
2008-07-15 02:12:00,2.042,2.04281,2.04144,2.04216,8750000.0
2008-07-15 02:13:00,2.0374,2.04301,2.0374,2.04145,8750000.0
2008-07-15 02:14:00,2.04201,2.043,2.03706,2.04171,10500000.0
2008-07-15 02:15:00,2.04234,2.0452,2.03868,2.04233,15630000.0
2008-07-15 02:16:00,2.0414,2.04386,2.03781,2.04186,7760000.0
2008-07-15 02:17:00,2.03844,2.0431,2.03844,2.04172,7000000.0
2008-07-15 02:18:00,2.04276,2.04351,2.0388,2.04154,10380000.0
2008-07-15 02:19:00,2.03914,2.0424,2.03914,2.0421,9750000.0
2008-07-15 02:20:00,2.04154,2.04262,2.03813,2.0425,5500000.0
2008-07-15 02:21:00,2.04182,2.04247,2.04118,2.04222,7630000.0
2008-07-15 02:22:00,2.04339,2.04339,2.04114,2.04181,5260000.0
2008-07-15 02:23:00,2.04315,2.0432,2.04122,2.04216,8500000.0
2008-07-15 02:24:00,2.04172,2.04334,2.03931,2.04143,8750000.0
2008-07-15 02:25:00,2.04084,2.04088,2.03715,2.03715,6500000.0
2008-07-15 02:26:00,2.04257,2.04257,2.03785,2.04241,7750000.0
2008-07-15 02:27:00,2.04163,2.0433,2.03863,2.04283,12250000.0
2008-07-15 02:28:00,2.04185,2.04313,2.03984,2.04261,7000000.0
2008-07-15 02:29:00,2.03771,2.04284,2.03771,2.04284,7260000.0
2008-07-15 02:30:00,2.0414,2.04347,2.03958,2.04276,7010000.0
2008-07-15 02:31:00,2.04201,2.04296,2.03888,2.04142,14500000.0
2008-07-15 02:32:00,2.04258,2.04281,2.03952,2.04064,10130000.0
2008-07-15 02:33:00,2.03769,2.04356,2.03757,2.03757,13750000.0
2008-07-15 02:34:00,2.04273,2.04331,2.03853,2.0419,13130000.0
2008-07-15 02:35:00,2.03827,2.04322,2.03827,2.04006,5500000.0
2008-07-15 02:36:00,2.04267,2.04307,2.03575,2.03896,11500000.0
2008-07-15 02:37:00,2.04263,2.04263,2.03846,2.04241,9000000.0
2008-07-15 02:38:00,2.03939,2.04381,2.03936,2.04173,9250000.0
2008-07-15 02:39:00,2.04141,2.04232,2.04024,2.04024,6750000.0
2008-07-15 02:40:00,2.04345,2.04345,2.03922,2.03922,12000000.0
2008-07-15 02:41:00,2.03793,2.04183,2.03671,2.04111,10760000.0
2008-07-15 02:42:00,2.04064,2.0428,2.03891,2.04268,9250000.0
2008-07-15 02:43:00,2.0414,2.04243,2.04035,2.0413,12640000.0
2008-07-15 02:44:00,2.04108,2.04229,2.04076,2.04195,7630000.0
2008-07-15 02:45:00,2.0426,2.0426,2.03679,2.04205,6250000.0
2008-07-15 02:46:00,2.0395,2.04217,2.03911,2.0406,8500000.0
2008-07-15 02:47:00,2.04142,2.04205,2.03969,2.03969,8010000.0
2008-07-15 02:48:00,2.04179,2.04195,2.03684,2.04173,14380000.0
2008-07-15 02:49:00,2.03941,2.04148,2.03941,2.04142,5500000.0
2008-07-15 02:50:00,2.04152,2.04153,2.03641,2.0404,7750000.0
2008-07-15 02:51:00,2.0416,2.04166,2.03947,2.04166,8250000.0
2008-07-15 02:52:00,2.03918,2.04143,2.03815,2.03952,12500000.0
2008-07-15 02:53:00,2.04087,2.04171,2.03949,2.04165,5500000.0
2008-07-15 02:54:00,2.04011,2.04184,2.03774,2.04008,7890000.0
2008-07-15 02:55:00,2.04027,2.04158,2.04027,2.04155,5250000.0
2008-07-15 02:56:00,2.03982,2.04105,2.03842,2.03941,9130000.0
2008-07-15 02:57:00,2.04003,2.04143,2.03846,2.03888,11250000.0
2008-07-15 02:58:00,2.04152,2.04154,2.0392,2.04006,5500000.0
2008-07-15 02:59:00,2.0421,2.0421,2.03689,2.03998,9130000.0
2008-07-15 03:00:00,2.04175,2.04175,2.03645,2.04146,7880000.0
2008-07-15 03:01:00,2.04078,2.04199,2.03795,2.04122,13260000.0
2008-07-15 03:02:00,2.0401,2.04159,2.03801,2.04159,6250000.0
2008-07-15 03:03:00,2.03968,2.04158,2.03946,2.0414,10630000.0
2008-07-15 03:04:00,2.04088,2.04218,2.04005,2.04054,7250000.0
2008-07-15 03:05:00,2.04174,2.04174,2.03748,2.04132,8630000.0
2008-07-15 03:06:00,2.04006,2.0425,2.0387,2.03955,18750000.0
2008-07-15 03:07:00,2.04083,2.04175,2.03807,2.0384,5630000.0
2008-07-15 03:08:00,2.04064,2.04109,2.03697,2.03991,10380000.0
2008-07-15 03:09:00,2.03998,2.04093,2.03952,2.0406,6000000.0
2008-07-15 03:10:00,2.03776,2.04163,2.03776,2.04069,10130000.0
2008-07-15 03:11:00,2.04126,2.04126,2.0366,2.03779,9250000.0
2008-07-15 03:12:00,2.03877,2.04236,2.03822,2.04178,11250000.0
2008-07-15 03:13:00,2.03982,2.04052,2.03692,2.03853,8630000.0
2008-07-15 03:14:00,2.03909,2.04121,2.03729,2.04121,5750000.0
2008-07-15 03:15:00,2.03912,2.04372,2.03805,2.03961,13130000.0
2008-07-15 03:16:00,2.03897,2.04211,2.0382,2.0385,10760000.0
2008-07-15 03:17:00,2.03767,2.04099,2.03714,2.04069,8880000.0
2008-07-15 03:18:00,2.03718,2.04036,2.03718,2.04036,5250000.0
2008-07-15 03:19:00,2.04046,2.04094,2.03948,2.03964,5630000.0
2008-07-15 03:20:00,2.03862,2.04074,2.03672,2.04074,8000000.0
2008-07-15 03:21:00,2.03974,2.0408,2.03685,2.03927,7000000.0
2008-07-15 03:22:00,2.03916,2.03999,2.03626,2.03626,8380000.0
2008-07-15 03:23:00,2.03789,2.04107,2.0366,2.04079,10000000.0
2008-07-15 03:24:00,2.03667,2.04051,2.03342,2.03784,15250000.0
2008-07-15 03:25:00,2.03919,2.04106,2.03737,2.03922,6250000.0
2008-07-15 03:27:00,2.03965,2.04166,2.03604,2.04006,13500000.0
2008-07-15 03:28:00,2.04097,2.04097,2.03935,2.04062,6750000.0
2008-07-15 03:29:00,2.04112,2.04162,2.03891,2.04121,12250000.0
2008-07-15 03:30:00,2.04077,2.04082,2.03654,2.04082,9750000.0
2008-07-15 03:31:00,2.04116,2.04222,2.03799,2.04138,8750000.0
2008-07-15 03:32:00,2.03957,2.04137,2.03955,2.04137,13000000.0
2008-07-15 03:33:00,2.03706,2.04213,2.03706,2.04135,10750000.0
2008-07-15 03:34:00,2.03779,2.04123,2.0351,2.03942,11130000.0
2008-07-15 03:35:00,2.04169,2.04169,2.03876,2.04069,6250000.0
2008-07-15 03:36:00,2.0407,2.04154,2.03792,2.04154,6750000.0
2008-07-15 03:37:00,2.04058,2.04144,2.03982,2.0408,11250000.0
2008-07-15 03:38:00,2.04068,2.04071,2.0389,2.04071,6000000.0
2008-07-15 03:39:00,2.039,2.04098,2.03757,2.03963,12000000.0
2008-07-15 03:40:00,2.03874,2.03989,2.03485,2.03875,9000000.0
2008-07-15 03:41:00,2.03891,2.0398,2.03844,2.03845,6000000.0
2008-07-15 03:42:00,2.039,2.04088,2.03859,2.03859,6750000.0
2008-07-15 03:43:00,2.03915,2.04081,2.03732,2.03732,6880000.0
2008-07-15 03:44:00,2.04006,2.04015,2.03473,2.03674,8260000.0
2008-07-15 03:45:00,2.03821,2.03901,2.03662,2.03901,6250000.0
2008-07-15 03:46:00,2.03934,2.04054,2.03749,2.03967,7250000.0
2008-07-15 03:47:00,2.04021,2.04021,2.03598,2.03879,9500000.0
2008-07-15 03:48:00,2.03876,2.04056,2.03663,2.04056,10500000.0
2008-07-15 03:49:00,2.04042,2.04047,2.03707,2.03889,13000000.0
2008-07-15 03:50:00,2.03563,2.04011,2.03563,2.03774,5500000.0
2008-07-15 03:51:00,2.03586,2.04065,2.03586,2.03983,10250000.0
2008-07-15 03:52:00,2.0376,2.04048,2.03619,2.03721,8010000.0
2008-07-15 03:53:00,2.04003,2.04013,2.03528,2.0388,9130000.0
2008-07-15 03:54:00,2.03881,2.04028,2.03433,2.03982,8750000.0
2008-07-15 03:55:00,2.03971,2.03971,2.03568,2.03922,11750000.0
2008-07-15 03:56:00,2.03615,2.03988,2.0359,2.03988,8130000.0
2008-07-15 03:57:00,2.03952,2.03952,2.03633,2.03854,10500000.0
2008-07-15 03:58:00,2.03937,2.03967,2.0347,2.03788,10500000.0
2008-07-15 03:59:00,2.03807,2.03962,2.03772,2.03927,7000000.0
2008-07-15 04:00:00,2.03936,2.03936,2.03259,2.03807,7250000.0
2008-07-15 04:01:00,2.0374,2.03929,2.03683,2.03913,8250000.0
2008-07-15 04:02:00,2.03653,2.03948,2.03653,2.03839,6500000.0
2008-07-15 04:03:00,2.03757,2.03999,2.03595,2.03852,6630000.0
2008-07-15 04:04:00,2.03783,2.03957,2.03698,2.03768,7750000.0
2008-07-15 04:05:00,2.04001,2.04001,2.03774,2.03774,9250000.0
2008-07-15 04:06:00,2.03811,2.04022,2.03811,2.03949,9000000.0
2008-07-15 04:07:00,2.03992,2.04034,2.03733,2.04026,7750000.0
2008-07-15 04:08:00,2.03796,2.03941,2.0377,2.03881,5630000.0
2008-07-15 04:09:00,2.03429,2.03916,2.03429,2.03791,11880000.0
2008-07-15 04:10:00,2.03668,2.03987,2.03587,2.03848,7500000.0
2008-07-15 04:11:00,2.03736,2.04044,2.03736,2.04044,8750000.0
2008-07-15 04:12:00,2.03858,2.03998,2.03656,2.03998,9250000.0
2008-07-15 04:13:00,2.03932,2.04251,2.03749,2.03787,16250000.0
2008-07-15 04:14:00,2.04081,2.04081,2.03699,2.0404,6000000.0
2008-07-15 04:15:00,2.04003,2.04004,2.03769,2.03915,10000000.0
2008-07-15 04:16:00,2.04089,2.04156,2.03789,2.03789,10500000.0
2008-07-15 04:17:00,2.04047,2.04047,2.03915,2.03928,5130000.0
2008-07-15 04:18:00,2.0384,2.04272,2.03775,2.04051,12250000.0
2008-07-15 04:19:00,2.04039,2.04039,2.0362,2.03952,14000000.0
2008-07-15 04:20:00,2.03795,2.03954,2.03575,2.03826,8500000.0
2008-07-15 04:21:00,2.04038,2.04038,2.03808,2.03808,8250000.0
2008-07-15 04:22:00,2.03916,2.03984,2.03708,2.03877,9500000.0
2008-07-15 04:23:00,2.03995,2.0407,2.03553,2.04024,12000000.0
2008-07-15 04:24:00,2.03749,2.04026,2.03724,2.03781,10250000.0
2008-07-15 04:25:00,2.03738,2.04005,2.03568,2.03758,6500000.0
2008-07-15 04:26:00,2.03734,2.03925,2.03617,2.03617,8750000.0
2008-07-15 04:27:00,2.04016,2.04016,2.03724,2.03969,10250000.0
2008-07-15 04:28:00,2.03749,2.0392,2.03365,2.03541,13760000.0
2008-07-15 04:30:00,2.03788,2.03964,2.03434,2.03957,7250000.0
2008-07-15 04:31:00,2.03867,2.03909,2.03505,2.03505,8130000.0
2008-07-15 04:32:00,2.03842,2.03974,2.03714,2.03714,5500000.0
2008-07-15 04:33:00,2.03996,2.03996,2.03332,2.03819,7750000.0
2008-07-15 04:34:00,2.03173,2.0381,2.03173,2.03446,9250000.0
2008-07-15 04:35:00,2.03794,2.03893,2.03386,2.03874,7510000.0
2008-07-15 04:36:00,2.03779,2.03939,2.03507,2.03547,9000000.0
2008-07-15 04:37:00,2.03928,2.03928,2.03546,2.03677,7250000.0
2008-07-15 04:38:00,2.0381,2.03909,2.03595,2.03846,5500000.0
2008-07-15 04:39:00,2.03807,2.04155,2.03584,2.03731,7250000.0
2008-07-15 04:40:00,2.03973,2.03973,2.03495,2.03854,11380000.0
2008-07-15 04:41:00,2.03945,2.03993,2.0361,2.03766,19500000.0
2008-07-15 04:42:00,2.03889,2.04143,2.03622,2.03622,8130000.0
2008-07-15 04:43:00,2.03872,2.03883,2.03621,2.03727,6500000.0
2008-07-15 04:44:00,2.03894,2.03894,2.03743,2.03763,10750000.0
2008-07-15 04:45:00,2.03776,2.03912,2.03418,2.03529,8250000.0
2008-07-15 04:46:00,2.03881,2.03932,2.03656,2.03656,9500000.0
2008-07-15 04:47:00,2.03335,2.03891,2.03335,2.03552,9750000.0
2008-07-15 04:48:00,2.03958,2.04001,2.03336,2.03834,6750000.0
2008-07-15 04:49:00,2.03554,2.039,2.03547,2.03632,11390000.0
2008-07-15 04:50:00,2.03704,2.03829,2.03328,2.03813,7250000.0
2008-07-15 04:51:00,2.03669,2.03939,2.03529,2.03529,6750000.0
2008-07-15 04:52:00,2.03862,2.03943,2.03529,2.03923,9500000.0
2008-07-15 04:53:00,2.03684,2.03876,2.03522,2.03876,7380000.0
2008-07-15 04:54:00,2.03685,2.03862,2.03677,2.03772,9010000.0
2008-07-15 04:55:00,2.03726,2.03818,2.03308,2.03518,6380000.0
2008-07-15 04:56:00,2.03654,2.03875,2.03477,2.03838,6000000.0
2008-07-15 04:57:00,2.03693,2.03906,2.03492,2.03904,10000000.0
2008-07-15 04:58:00,2.0378,2.0378,2.03283,2.03318,7500000.0
2008-07-15 04:59:00,2.03828,2.03828,2.03587,2.03724,9380000.0
2008-07-15 05:00:00,2.03817,2.0389,2.03508,2.03649,8630000.0
2008-07-15 05:01:00,2.03615,2.03855,2.03523,2.0373,6750000.0
2008-07-15 05:02:00,2.03777,2.03871,2.03617,2.03871,8130000.0
2008-07-15 05:03:00,2.03852,2.03852,2.03692,2.03797,5380000.0
2008-07-15 05:04:00,2.03616,2.03841,2.03193,2.0373,9500000.0
2008-07-15 05:05:00,2.03621,2.03746,2.03234,2.03504,10250000.0
2008-07-15 05:06:00,2.03486,2.0379,2.03426,2.03691,12130000.0
2008-07-15 05:07:00,2.03855,2.03896,2.03658,2.03749,7250000.0
2008-07-15 05:08:00,2.03584,2.03921,2.03476,2.03658,8000000.0
2008-07-15 05:09:00,2.03812,2.03837,2.03295,2.03722,11380000.0
2008-07-15 05:10:00,2.03625,2.03774,2.03554,2.03749,5750000.0
2008-07-15 05:11:00,2.03715,2.03783,2.03598,2.03667,8000000.0
2008-07-15 05:12:00,2.03713,2.03713,2.03372,2.03655,11000000.0
2008-07-15 05:13:00,2.03554,2.03734,2.03332,2.03332,7880000.0
2008-07-15 05:14:00,2.0334,2.03715,2.0334,2.03715,8250000.0
2008-07-15 05:15:00,2.03609,2.03699,2.03285,2.03693,6880000.0
2008-07-15 05:16:00,2.0375,2.03813,2.03431,2.03813,13500000.0
2008-07-15 05:17:00,2.03688,2.03809,2.03527,2.03809,6000000.0
2008-07-15 05:18:00,2.03636,2.03822,2.03366,2.03822,7750000.0
2008-07-15 05:19:00,2.03721,2.03744,2.03573,2.03631,9000000.0
2008-07-15 05:20:00,2.03776,2.03873,2.03415,2.03566,10250000.0
2008-07-15 05:21:00,2.03693,2.03693,2.03158,2.03549,20250000.0
2008-07-15 05:22:00,2.03754,2.03827,2.03475,2.03475,7250000.0
2008-07-15 05:23:00,2.0367,2.0383,2.03324,2.0383,7500000.0
2008-07-15 05:24:00,2.03558,2.03715,2.03273,2.03709,11750000.0
2008-07-15 05:25:00,2.0356,2.03826,2.03392,2.03498,10500000.0
2008-07-15 05:26:00,2.03619,2.03857,2.03359,2.03617,9750000.0
2008-07-15 05:27:00,2.03698,2.0378,2.03564,2.03564,10750000.0
2008-07-15 05:28:00,2.03805,2.0387,2.03646,2.0383,5250000.0
2008-07-15 05:29:00,2.03702,2.03882,2.03468,2.03677,7500000.0
2008-07-15 05:30:00,2.03587,2.037,2.03238,2.03674,6750000.0
2008-07-15 05:31:00,2.0374,2.03845,2.0362,2.03845,9500000.0
2008-07-15 05:32:00,2.03819,2.03892,2.03512,2.03861,7500000.0
2008-07-15 05:33:00,2.03821,2.03922,2.03722,2.03922,6000000.0
2008-07-15 05:34:00,2.03776,2.03797,2.03396,2.03688,6500000.0
2008-07-15 05:35:00,2.03588,2.0384,2.0334,2.03787,5500000.0
2008-07-15 05:36:00,2.03736,2.03808,2.03642,2.03804,7250000.0
2008-07-15 05:37:00,2.03807,2.03856,2.03476,2.0378,5250000.0
2008-07-15 05:38:00,2.03579,2.03839,2.03517,2.03797,12500000.0
2008-07-15 05:39:00,2.037,2.037,2.03123,2.03682,11380000.0
2008-07-15 05:40:00,2.03835,2.03835,2.03631,2.03713,5750000.0
2008-07-15 05:41:00,2.03769,2.03852,2.03631,2.03765,8500000.0
2008-07-15 05:42:00,2.03625,2.03854,2.0329,2.03815,6250000.0
2008-07-15 05:43:00,2.03585,2.03761,2.03249,2.03641,5500000.0
2008-07-15 05:44:00,2.03476,2.03845,2.03388,2.03819,9000000.0
2008-07-15 05:45:00,2.03817,2.03845,2.03513,2.03845,11130000.0
2008-07-15 05:46:00,2.03709,2.03764,2.03483,2.03735,8000000.0
2008-07-15 05:47:00,2.03619,2.03777,2.03515,2.03539,5250000.0
2008-07-15 05:48:00,2.03383,2.03765,2.03383,2.03761,7750000.0
2008-07-15 05:49:00,2.03352,2.0377,2.03352,2.03583,9750000.0
2008-07-15 05:50:00,2.03543,2.03808,2.03183,2.03373,6500000.0
2008-07-15 05:51:00,2.03653,2.03855,2.03498,2.03723,14500000.0
2008-07-15 05:52:00,2.03801,2.03801,2.03302,2.03661,7130000.0
2008-07-15 05:53:00,2.03774,2.03813,2.03501,2.03594,12630000.0
2008-07-15 05:54:00,2.03656,2.03738,2.03608,2.03723,7250000.0
2008-07-15 05:55:00,2.03507,2.03984,2.03452,2.03607,6250000.0
2008-07-15 05:56:00,2.03759,2.03759,2.03384,2.03554,9750000.0
2008-07-15 05:57:00,2.03747,2.03787,2.03234,2.03243,6500000.0
2008-07-15 05:58:00,2.03614,2.03829,2.03507,2.03781,10500000.0
2008-07-15 05:59:00,2.03451,2.03694,2.03451,2.03694,6250000.0
2008-07-15 06:00:00,2.03131,2.03739,2.03131,2.03739,7500000.0
2008-07-15 06:01:00,2.03788,2.03788,2.0357,2.03708,8750000.0
2008-07-15 06:02:00,2.03672,2.03758,2.03288,2.03752,10380000.0
2008-07-15 06:03:00,2.03321,2.03636,2.03321,2.03579,6750000.0
2008-07-15 06:04:00,2.03746,2.03747,2.0333,2.03391,6750000.0
2008-07-15 06:05:00,2.03566,2.03774,2.03357,2.03774,8500000.0
2008-07-15 06:06:00,2.03699,2.03751,2.03347,2.03715,9000000.0
2008-07-15 06:07:00,2.03521,2.03812,2.03352,2.03717,7750000.0
2008-07-15 06:08:00,2.03559,2.03894,2.03559,2.03843,10750000.0
2008-07-15 06:09:00,2.03835,2.04151,2.03331,2.03895,8510000.0
2008-07-15 06:10:00,2.03628,2.03743,2.03416,2.03743,6250000.0
2008-07-15 06:11:00,2.03759,2.03815,2.03509,2.03514,7880000.0
2008-07-15 06:12:00,2.03503,2.03707,2.03275,2.03707,8250000.0
2008-07-15 06:13:00,2.03611,2.0371,2.0344,2.03505,9000000.0
2008-07-15 06:14:00,2.03547,2.03779,2.03395,2.03741,11260000.0
2008-07-15 06:15:00,2.03788,2.03805,2.03408,2.03587,8250000.0
2008-07-15 06:16:00,2.03709,2.03801,2.03384,2.037,12500000.0
2008-07-15 06:17:00,2.03681,2.03751,2.035,2.03601,8500000.0
2008-07-15 06:18:00,2.0355,2.03552,2.03272,2.0355,6000000.0
2008-07-15 06:19:00,2.03506,2.03763,2.03452,2.03763,8630000.0
2008-07-15 06:20:00,2.03594,2.03758,2.03374,2.0375,12000000.0
2008-07-15 06:21:00,2.03531,2.03749,2.03229,2.03229,8000000.0
2008-07-15 06:22:00,2.03616,2.0375,2.03277,2.0375,13630000.0
2008-07-15 06:23:00,2.0326,2.0372,2.0326,2.0372,7750000.0
2008-07-15 06:24:00,2.0345,2.03764,2.03331,2.03553,14500000.0
2008-07-15 06:25:00,2.03619,2.0374,2.03287,2.03734,8250000.0
2008-07-15 06:26:00,2.03665,2.03771,2.03314,2.03688,11000000.0
2008-07-15 06:27:00,2.03667,2.03667,2.03338,2.03613,9010000.0
2008-07-15 06:28:00,2.03682,2.03682,2.03182,2.03602,8380000.0
2008-07-15 06:29:00,2.03665,2.03692,2.03298,2.03557,8380000.0
2008-07-15 06:30:00,2.03597,2.03695,2.0331,2.0331,12130000.0
2008-07-15 06:31:00,2.03566,2.03666,2.03287,2.03465,13000000.0
2008-07-15 06:32:00,2.03724,2.03814,2.03279,2.03721,8380000.0
2008-07-15 06:33:00,2.03572,2.03747,2.0347,2.0347,6250000.0
2008-07-15 06:34:00,2.03756,2.03756,2.03496,2.03496,9130000.0
2008-07-15 06:35:00,2.03698,2.03698,2.03117,2.03498,9380000.0
2008-07-15 06:36:00,2.03553,2.03737,2.03315,2.03737,7500000.0
2008-07-15 06:37:00,2.03687,2.03762,2.03178,2.03734,7880000.0
2008-07-15 06:38:00,2.0347,2.03771,2.03383,2.03694,10750000.0
2008-07-15 06:39:00,2.03605,2.03733,2.03469,2.03733,12260000.0
2008-07-15 06:40:00,2.03585,2.03778,2.03386,2.03778,7000000.0
2008-07-15 06:41:00,2.03763,2.03782,2.03377,2.03741,10250000.0
2008-07-15 06:42:00,2.03354,2.03724,2.03354,2.03488,8130000.0
2008-07-15 06:43:00,2.03748,2.03785,2.03601,2.03622,10250000.0
2008-07-15 06:44:00,2.03287,2.03803,2.03287,2.03743,5250000.0
2008-07-15 06:45:00,2.03685,2.03729,2.03304,2.03514,9750000.0
2008-07-15 06:46:00,2.0365,2.03783,2.03173,2.03783,8500000.0
2008-07-15 06:47:00,2.03698,2.03721,2.03123,2.0366,9500000.0
2008-07-15 06:48:00,2.03767,2.03799,2.03406,2.03422,11880000.0
2008-07-15 06:49:00,2.03597,2.0385,2.0327,2.0385,15510000.0
2008-07-15 06:50:00,2.03572,2.03681,2.03171,2.03171,9250000.0
2008-07-15 06:51:00,2.03784,2.03784,2.03562,2.03759,8250000.0
2008-07-15 06:52:00,2.03771,2.03771,2.03519,2.03693,8750000.0
2008-07-15 06:53:00,2.03742,2.03797,2.03367,2.03797,12130000.0
2008-07-15 06:54:00,2.03723,2.03812,2.03184,2.03499,11500000.0
2008-07-15 06:55:00,2.0362,2.0384,2.03343,2.0384,13000000.0
2008-07-15 06:56:00,2.03813,2.03813,2.03325,2.03774,5500000.0
2008-07-15 06:57:00,2.03721,2.03896,2.03575,2.03794,10130000.0
2008-07-15 06:58:00,2.03239,2.03874,2.03239,2.03795,5500000.0
2008-07-15 06:59:00,2.03866,2.03866,2.03748,2.03859,6250000.0
2008-07-15 07:00:00,2.03775,2.04108,2.03612,2.0395,9250000.0
2008-07-15 07:01:00,2.03711,2.03826,2.03503,2.0368,7380000.0
2008-07-15 07:02:00,2.0374,2.0406,2.03605,2.03611,8760000.0
2008-07-15 07:03:00,2.03666,2.03822,2.03451,2.03731,8250000.0
2008-07-15 07:04:00,2.03897,2.04023,2.03645,2.03837,11250000.0
2008-07-15 07:05:00,2.03223,2.03961,2.03223,2.03688,13630000.0
2008-07-15 07:06:00,2.03771,2.03799,2.03439,2.03662,5250000.0
2008-07-15 07:07:00,2.0348,2.03927,2.0348,2.03676,9750000.0
2008-07-15 07:08:00,2.03601,2.0386,2.03477,2.03621,7880000.0
2008-07-15 07:09:00,2.0358,2.03783,2.03531,2.03703,8750000.0
2008-07-15 07:10:00,2.0373,2.03904,2.03335,2.03618,10250000.0
2008-07-15 07:11:00,2.03844,2.03871,2.03462,2.03593,5500000.0
2008-07-15 07:12:00,2.03418,2.03804,2.03418,2.03804,6750000.0
2008-07-15 07:13:00,2.0373,2.03929,2.0341,2.0341,11880000.0
2008-07-15 07:14:00,2.03759,2.03873,2.03605,2.03744,5500000.0
2008-07-15 07:15:00,2.03795,2.03866,2.03579,2.03579,8500000.0
2008-07-15 07:16:00,2.03483,2.03877,2.03461,2.03877,6630000.0
2008-07-15 07:17:00,2.03465,2.0358,2.03087,2.03311,9630000.0
2008-07-15 07:18:00,2.0375,2.03806,2.03546,2.03653,15250000.0
2008-07-15 07:19:00,2.03208,2.03794,2.03208,2.0345,5500000.0
2008-07-15 07:20:00,2.03402,2.03753,2.03402,2.03581,5250000.0
2008-07-15 07:21:00,2.03468,2.03839,2.03159,2.03839,9250000.0
2008-07-15 07:22:00,2.03676,2.03682,2.03169,2.03511,13250000.0
2008-07-15 07:23:00,2.03587,2.03825,2.03517,2.03681,12500000.0
2008-07-15 07:24:00,2.03504,2.03825,2.03504,2.0358,6000000.0
2008-07-15 07:25:00,2.03832,2.03995,2.03349,2.03746,13510000.0
2008-07-15 07:26:00,2.03567,2.03865,2.03414,2.03414,11750000.0
2008-07-15 07:27:00,2.03346,2.03846,2.03346,2.03749,13630000.0
2008-07-15 07:28:00,2.03617,2.03827,2.03319,2.03319,10750000.0
2008-07-15 07:29:00,2.03634,2.0374,2.03528,2.03672,12250000.0
2008-07-15 07:30:00,2.03539,2.03831,2.03419,2.03419,8500000.0
2008-07-15 07:31:00,2.03789,2.03789,2.0334,2.03765,16880000.0
2008-07-15 07:32:00,2.03745,2.0388,2.0337,2.03754,6250000.0
2008-07-15 07:33:00,2.03702,2.03856,2.03606,2.03808,8130000.0
2008-07-15 07:34:00,2.03242,2.03838,2.03242,2.03759,8380000.0
2008-07-15 07:35:00,2.03569,2.03735,2.03569,2.03626,3750000.0
2008-07-15 07:36:00,2.03599,2.03825,2.03503,2.03638,7500000.0
2008-07-15 07:37:00,2.03501,2.03812,2.03458,2.03458,7880000.0
2008-07-15 07:38:00,2.03766,2.03814,2.0337,2.03756,6500000.0
2008-07-15 07:39:00,2.0359,2.03873,2.0359,2.03792,8000000.0
2008-07-15 07:40:00,2.0364,2.0375,2.03457,2.03579,9380000.0
2008-07-15 07:41:00,2.03684,2.03737,2.03362,2.03597,13500000.0
2008-07-15 07:42:00,2.03209,2.03785,2.03209,2.03609,7250000.0
2008-07-15 07:43:00,2.03854,2.03875,2.03527,2.03707,8130000.0
2008-07-15 07:44:00,2.03332,2.03712,2.03332,2.03651,7500000.0
2008-07-15 07:45:00,2.03327,2.03694,2.03327,2.03574,7000000.0
2008-07-15 07:46:00,2.03222,2.0384,2.03118,2.03579,8380000.0
2008-07-15 07:47:00,2.03666,2.03906,2.03666,2.03774,8630000.0
2008-07-15 07:48:00,2.03797,2.03861,2.03483,2.03711,7250000.0
2008-07-15 07:49:00,2.03797,2.04001,2.0348,2.03651,10500000.0
2008-07-15 07:50:00,2.0388,2.03919,2.0346,2.03721,10630000.0
2008-07-15 07:51:00,2.03557,2.03832,2.03557,2.03832,6750000.0
2008-07-15 07:52:00,2.03835,2.04002,2.03423,2.03916,6630000.0
2008-07-15 07:53:00,2.03586,2.03812,2.03387,2.03638,6000000.0
2008-07-15 07:54:00,2.03723,2.03998,2.0334,2.03813,10250000.0
2008-07-15 07:55:00,2.03527,2.0376,2.03512,2.03629,8250000.0
2008-07-15 07:56:00,2.03638,2.03802,2.03473,2.03799,10260000.0
2008-07-15 07:57:00,2.03659,2.03744,2.0316,2.03657,5880000.0
2008-07-15 07:58:00,2.03709,2.03732,2.03255,2.0336,8250000.0
2008-07-15 07:59:00,2.03335,2.03869,2.03335,2.03565,12500000.0
2008-07-15 08:00:00,2.03785,2.03864,2.03262,2.03715,5500000.0
2008-07-15 08:01:00,2.03649,2.0383,2.03399,2.03801,10000000.0
2008-07-15 08:02:00,2.03549,2.0375,2.03314,2.03605,10500000.0
2008-07-15 08:03:00,2.03776,2.03847,2.03219,2.03847,9250000.0
2008-07-15 08:04:00,2.03686,2.03788,2.0333,2.03782,8630000.0
2008-07-15 08:05:00,2.03755,2.03829,2.03459,2.03588,16500000.0
2008-07-15 08:06:00,2.03737,2.03774,2.03451,2.03773,8880000.0
2008-07-15 08:07:00,2.03536,2.03888,2.03536,2.03888,6250000.0
2008-07-15 08:08:00,2.0362,2.03757,2.03578,2.03642,5500000.0
2008-07-15 08:09:00,2.03377,2.03899,2.03377,2.03899,6250000.0
2008-07-15 08:10:00,2.03104,2.03897,2.03104,2.03791,11630000.0
2008-07-15 08:11:00,2.03753,2.04045,2.03498,2.03934,8510000.0
2008-07-15 08:12:00,2.03499,2.03943,2.03499,2.03833,6130000.0
2008-07-15 08:13:00,2.03794,2.03991,2.03485,2.03688,12250000.0
2008-07-15 08:14:00,2.03911,2.04063,2.03658,2.04004,9500000.0
2008-07-15 08:15:00,2.03761,2.03973,2.03761,2.03895,4880000.0
2008-07-15 08:16:00,2.03844,2.03903,2.03442,2.03885,14000000.0
2008-07-15 08:17:00,2.03693,2.03968,2.03536,2.03815,12500000.0
2008-07-15 08:18:00,2.03327,2.0393,2.03238,2.03786,9500000.0
2008-07-15 08:19:00,2.03967,2.03967,2.03638,2.03912,8260000.0
2008-07-15 08:20:00,2.03984,2.04003,2.03581,2.03581,9000000.0
2008-07-15 08:21:00,2.03658,2.04021,2.03642,2.03974,5750000.0
2008-07-15 08:22:00,2.03928,2.04172,2.03706,2.03706,11750000.0
2008-07-15 08:23:00,2.03977,2.04089,2.03624,2.03847,15750000.0
2008-07-15 08:24:00,2.03823,2.04134,2.0379,2.04134,5500000.0
2008-07-15 08:25:00,2.03752,2.03913,2.03506,2.03793,11000000.0
2008-07-15 08:26:00,2.04019,2.04106,2.03615,2.03835,10250000.0
2008-07-15 08:27:00,2.03766,2.04049,2.03601,2.03975,6250000.0
2008-07-15 08:28:00,2.04041,2.04106,2.03526,2.03966,6500000.0
2008-07-15 08:29:00,2.0378,2.03998,2.03493,2.03959,7000000.0
2008-07-15 08:30:00,2.03769,2.03897,2.03557,2.03835,11250000.0
2008-07-15 08:31:00,2.03758,2.03836,2.03474,2.03783,8500000.0
2008-07-15 08:32:00,2.03564,2.03726,2.03298,2.03724,6750000.0
2008-07-15 08:33:00,2.03749,2.03796,2.034,2.03536,9250000.0
2008-07-15 08:34:00,2.0356,2.03736,2.032,2.032,5500000.0
2008-07-15 08:35:00,2.03707,2.03715,2.03427,2.03514,11130000.0
2008-07-15 08:36:00,2.0372,2.03793,2.03536,2.03583,6500000.0
2008-07-15 08:37:00,2.03629,2.03632,2.03461,2.03597,10250000.0
2008-07-15 08:38:00,2.03381,2.03724,2.03381,2.03625,6250000.0
2008-07-15 08:39:00,2.03492,2.03649,2.03447,2.03447,7500000.0
2008-07-15 08:40:00,2.0315,2.0358,2.0315,2.0345,10000000.0
2008-07-15 08:41:00,2.03205,2.03709,2.03205,2.03709,9500000.0
2008-07-15 08:42:00,2.03415,2.03673,2.03337,2.03644,11500000.0
2008-07-15 08:43:00,2.03619,2.03684,2.0326,2.03664,7380000.0
2008-07-15 08:44:00,2.03296,2.03682,2.03296,2.03468,5750000.0
2008-07-15 08:45:00,2.03417,2.03701,2.03163,2.03577,12130000.0
2008-07-15 08:46:00,2.03484,2.03689,2.02939,2.03661,12250000.0
2008-07-15 08:47:00,2.03507,2.0366,2.0316,2.03258,9000000.0
2008-07-15 08:48:00,2.03293,2.03789,2.03226,2.03714,9380000.0
2008-07-15 08:49:00,2.03586,2.03707,2.03415,2.03456,12500000.0
2008-07-15 08:50:00,2.03419,2.03552,2.03253,2.03407,6000000.0
2008-07-15 08:51:00,2.03263,2.03582,2.03142,2.03249,9250000.0
2008-07-15 08:52:00,2.03264,2.03674,2.03264,2.03505,5750000.0
2008-07-15 08:53:00,2.03652,2.03738,2.03341,2.03738,19760000.0
2008-07-15 08:54:00,2.03519,2.03688,2.03457,2.03682,6250000.0
2008-07-15 08:55:00,2.03253,2.0371,2.03163,2.03616,12760000.0
2008-07-15 08:56:00,2.03428,2.03661,2.0328,2.03408,7000000.0
2008-07-15 08:57:00,2.03565,2.03629,2.03218,2.03372,9010000.0
2008-07-15 08:58:00,2.03474,2.03692,2.03381,2.03676,9000000.0
2008-07-15 08:59:00,2.03748,2.03748,2.03303,2.03496,8130000.0
2008-07-15 09:00:00,2.03594,2.03676,2.03246,2.03621,8000000.0
2008-07-15 09:01:00,2.03545,2.03643,2.03161,2.03571,7500000.0
2008-07-15 09:02:00,2.03622,2.03787,2.03105,2.03105,13250000.0
2008-07-15 09:03:00,2.03617,2.03755,2.03286,2.03612,11010000.0
2008-07-15 09:04:00,2.03411,2.03799,2.03411,2.03799,5750000.0
2008-07-15 09:05:00,2.0337,2.03644,2.03313,2.03504,9750000.0
2008-07-15 09:06:00,2.03429,2.03584,2.03295,2.03449,7750000.0
2008-07-15 09:07:00,2.03587,2.03587,2.03304,2.03508,9380000.0
2008-07-15 09:08:00,2.0344,2.03647,2.03271,2.03271,10000000.0
2008-07-15 09:09:00,2.03647,2.03652,2.03399,2.03409,6000000.0
2008-07-15 09:10:00,2.03412,2.03627,2.03108,2.03602,7500000.0
2008-07-15 09:11:00,2.03624,2.03763,2.0304,2.0364,7500000.0
2008-07-15 09:12:00,2.03775,2.03775,2.03523,2.03565,5880000.0
2008-07-15 09:13:00,2.03513,2.03731,2.03214,2.03731,5500000.0
2008-07-15 09:14:00,2.03566,2.03733,2.03355,2.03581,6250000.0
2008-07-15 09:15:00,2.0369,2.0369,2.03372,2.03446,9000000.0
2008-07-15 09:16:00,2.03565,2.03663,2.03254,2.03492,8000000.0
2008-07-15 09:17:00,2.03623,2.03693,2.03022,2.03693,8130000.0
2008-07-15 09:18:00,2.03692,2.03692,2.03194,2.03555,6750000.0
2008-07-15 09:19:00,2.03631,2.03738,2.03184,2.03672,10250000.0
2008-07-15 09:20:00,2.03762,2.03793,2.03396,2.03716,14130000.0
2008-07-15 09:21:00,2.03672,2.03751,2.03563,2.03684,12750000.0
2008-07-15 09:22:00,2.03589,2.03682,2.03238,2.03592,12500000.0
2008-07-15 09:23:00,2.03727,2.03781,2.03285,2.03453,5500000.0
2008-07-15 09:24:00,2.03555,2.03638,2.03135,2.03429,12500000.0
2008-07-15 09:25:00,2.03505,2.03527,2.03247,2.03379,11750000.0
2008-07-15 09:26:00,2.03175,2.03631,2.03026,2.03372,13630000.0
2008-07-15 09:27:00,2.03089,2.0354,2.03089,2.03508,9000000.0
2008-07-15 09:28:00,2.03585,2.03585,2.03308,2.03561,9000000.0
2008-07-15 09:29:00,2.03576,2.03589,2.03146,2.03589,19500000.0
2008-07-15 09:30:00,2.03557,2.03574,2.03062,2.03287,6000000.0
2008-07-15 09:31:00,2.03432,2.03548,2.03355,2.03433,8000000.0
2008-07-15 09:32:00,2.03522,2.03546,2.03309,2.03465,5880000.0
2008-07-15 09:33:00,2.03503,2.03533,2.03165,2.03309,6500000.0
2008-07-15 09:34:00,2.03446,2.03574,2.03363,2.03486,8000000.0
2008-07-15 09:35:00,2.03512,2.03622,2.03317,2.03317,5250000.0
2008-07-15 09:36:00,2.03131,2.0374,2.03131,2.03343,9630000.0
2008-07-15 09:37:00,2.03525,2.03728,2.03273,2.03331,7000000.0
2008-07-15 09:38:00,2.03583,2.03658,2.03196,2.03594,11500000.0
2008-07-15 09:39:00,2.03467,2.03769,2.03436,2.03769,8500000.0
2008-07-15 09:40:00,2.03612,2.03693,2.0321,2.03506,15130000.0
2008-07-15 09:41:00,2.03591,2.03638,2.03239,2.03496,5630000.0
2008-07-15 09:42:00,2.03615,2.0367,2.03143,2.03524,9500000.0
2008-07-15 09:43:00,2.03442,2.0368,2.03258,2.03606,6130000.0
2008-07-15 09:44:00,2.03624,2.03674,2.03444,2.03632,8000000.0
2008-07-15 09:45:00,2.03585,2.03663,2.03066,2.03615,13000000.0
2008-07-15 09:46:00,2.03307,2.03739,2.03307,2.03546,8630000.0
2008-07-15 09:47:00,2.03618,2.0364,2.03297,2.03297,5250000.0
2008-07-15 09:48:00,2.03566,2.03663,2.03496,2.03592,10250000.0
2008-07-15 09:49:00,2.03588,2.03694,2.03521,2.03694,6250000.0
2008-07-15 09:50:00,2.03459,2.03607,2.03273,2.03564,6500000.0
2008-07-15 09:51:00,2.03663,2.03663,2.0337,2.03379,6500000.0
2008-07-15 09:52:00,2.03515,2.03587,2.03308,2.03308,9500000.0
2008-07-15 09:53:00,2.03415,2.03587,2.03212,2.03356,7500000.0
2008-07-15 09:54:00,2.03452,2.03645,2.03247,2.03524,7000000.0
2008-07-15 09:55:00,2.03234,2.03666,2.03161,2.03348,15000000.0
2008-07-15 09:56:00,2.03484,2.03544,2.03189,2.03464,9630000.0
2008-07-15 09:57:00,2.03347,2.03722,2.03278,2.03606,14130000.0
2008-07-15 09:58:00,2.03602,2.03668,2.03065,2.03665,10380000.0
2008-07-15 09:59:00,2.03286,2.03773,2.03286,2.0371,8750000.0
2008-07-15 10:00:00,2.03467,2.03648,2.03328,2.03328,10250000.0
2008-07-15 10:01:00,2.03715,2.03715,2.03424,2.03424,7260000.0
2008-07-15 10:02:00,2.03586,2.03586,2.03286,2.03478,11750000.0
2008-07-15 10:03:00,2.03388,2.03545,2.02941,2.03468,10750000.0
2008-07-15 10:04:00,2.03452,2.03608,2.03273,2.03608,10500000.0
2008-07-15 10:05:00,2.03457,2.03688,2.0307,2.03577,10000000.0
2008-07-15 10:06:00,2.03657,2.03682,2.03402,2.03402,5500000.0
2008-07-15 10:07:00,2.03531,2.03661,2.0315,2.03552,13750000.0
2008-07-15 10:08:00,2.03669,2.03751,2.03182,2.03464,8630000.0
2008-07-15 10:09:00,2.03005,2.03655,2.03005,2.03374,11000000.0
2008-07-15 10:10:00,2.03643,2.03735,2.03333,2.03403,9500000.0
2008-07-15 10:11:00,2.03526,2.037,2.03255,2.03255,5500000.0
2008-07-15 10:12:00,2.03586,2.03682,2.03456,2.03456,11130000.0
2008-07-15 10:13:00,2.03674,2.03685,2.03328,2.03328,7250000.0
2008-07-15 10:14:00,2.0351,2.03792,2.0326,2.03792,11880000.0
2008-07-15 10:15:00,2.03283,2.03778,2.03191,2.03478,10000000.0
2008-07-15 10:16:00,2.03334,2.03585,2.03295,2.03501,6000000.0
2008-07-15 10:17:00,2.03617,2.03938,2.03557,2.03557,7250000.0
2008-07-15 10:18:00,2.03433,2.03699,2.0327,2.0327,9000000.0
2008-07-15 10:19:00,2.03557,2.03649,2.03256,2.03649,5750000.0
2008-07-15 10:20:00,2.035,2.03666,2.03282,2.03425,9250000.0
2008-07-15 10:21:00,2.0358,2.03815,2.03227,2.03692,11500000.0
2008-07-15 10:22:00,2.03569,2.0368,2.03537,2.0368,6500000.0
2008-07-15 10:23:00,2.03383,2.03631,2.03364,2.03504,6880000.0
2008-07-15 10:24:00,2.03243,2.03514,2.03015,2.03361,9250000.0
2008-07-15 10:25:00,2.03539,2.03597,2.03327,2.0353,7250000.0
2008-07-15 10:26:00,2.03489,2.0362,2.03281,2.03464,5750000.0
2008-07-15 10:27:00,2.03662,2.03791,2.02975,2.03388,7500000.0
2008-07-15 10:28:00,2.03341,2.03753,2.03341,2.03571,9750000.0
2008-07-15 10:29:00,2.0362,2.03708,2.03491,2.03708,8750000.0
2008-07-15 10:30:00,2.03486,2.03781,2.03121,2.03221,9250000.0
2008-07-15 10:31:00,2.03623,2.03679,2.03202,2.0334,8500000.0
2008-07-15 10:32:00,2.03744,2.03744,2.03333,2.03418,9750000.0
2008-07-15 10:33:00,2.0373,2.03747,2.03248,2.035,13500000.0
2008-07-15 10:34:00,2.03589,2.03703,2.03241,2.03478,8500000.0
2008-07-15 10:35:00,2.03648,2.03807,2.03362,2.03371,10250000.0
2008-07-15 10:36:00,2.03711,2.03711,2.03154,2.03391,11250000.0
2008-07-15 10:37:00,2.03357,2.03546,2.03211,2.03211,12000000.0
2008-07-15 10:38:00,2.03153,2.03512,2.03143,2.03318,5500000.0
2008-07-15 10:39:00,2.03578,2.03653,2.03473,2.03597,5880000.0
2008-07-15 10:40:00,2.03669,2.03669,2.02998,2.02998,10130000.0
2008-07-15 10:41:00,2.03072,2.03584,2.03072,2.03173,6000000.0
2008-07-15 10:42:00,2.03428,2.03502,2.03345,2.03372,7500000.0
2008-07-15 10:43:00,2.03312,2.03516,2.0319,2.03414,9380000.0
2008-07-15 10:44:00,2.03652,2.03668,2.02998,2.03434,12630000.0
2008-07-15 10:45:00,2.03508,2.03708,2.03277,2.03708,7250000.0
2008-07-15 10:46:00,2.03642,2.03725,2.03327,2.03721,10000000.0
2008-07-15 10:47:00,2.03722,2.03806,2.03416,2.03736,9000000.0
2008-07-15 10:48:00,2.03528,2.03741,2.03528,2.03712,7000000.0
2008-07-15 10:49:00,2.03775,2.03858,2.03374,2.03501,10880000.0
2008-07-15 10:50:00,2.03445,2.0361,2.0329,2.03344,6750000.0
2008-07-15 10:51:00,2.03454,2.03657,2.03454,2.03505,8500000.0
2008-07-15 10:52:00,2.03577,2.03686,2.03513,2.03686,8500000.0
2008-07-15 10:53:00,2.03748,2.03748,2.03579,2.03601,5750000.0
2008-07-15 10:54:00,2.03624,2.03756,2.03273,2.03512,6750000.0
2008-07-15 10:55:00,2.0356,2.03828,2.034,2.03821,10630000.0
2008-07-15 10:56:00,2.03244,2.03656,2.03138,2.03394,8750000.0
2008-07-15 10:57:00,2.03695,2.03715,2.03312,2.03626,9130000.0
2008-07-15 10:58:00,2.03691,2.03691,2.03375,2.03495,13000000.0
2008-07-15 10:59:00,2.0367,2.03681,2.03375,2.03493,6750000.0
2008-07-15 11:00:00,2.03673,2.03882,2.03596,2.03882,9750000.0
2008-07-15 11:01:00,2.03692,2.03802,2.03346,2.0365,11000000.0
2008-07-15 11:02:00,2.03699,2.03828,2.03546,2.03828,7380000.0
2008-07-15 11:03:00,2.03714,2.03741,2.03409,2.03675,9250000.0
2008-07-15 11:04:00,2.03591,2.03813,2.03207,2.03569,8130000.0
2008-07-15 11:05:00,2.03522,2.03669,2.03389,2.0341,6750000.0
2008-07-15 11:06:00,2.03503,2.03639,2.03271,2.03509,16750000.0
2008-07-15 11:07:00,2.03497,2.0355,2.0324,2.0355,9000000.0
2008-07-15 11:08:00,2.03392,2.03494,2.03021,2.03305,7250000.0
2008-07-15 11:09:00,2.03525,2.03655,2.03133,2.035,11000000.0
2008-07-15 11:10:00,2.03569,2.03646,2.03199,2.03428,11250000.0
2008-07-15 11:11:00,2.03701,2.03797,2.03331,2.03547,5250000.0
2008-07-15 11:12:00,2.03624,2.03701,2.03399,2.03515,12250000.0
2008-07-15 11:13:00,2.03455,2.03574,2.03183,2.03515,9750000.0
2008-07-15 11:14:00,2.03577,2.03602,2.03223,2.03282,7880000.0
2008-07-15 11:15:00,2.03366,2.03513,2.03299,2.03351,9250000.0
2008-07-15 11:16:00,2.03269,2.0353,2.03149,2.03473,11260000.0
2008-07-15 11:17:00,2.03226,2.03441,2.03158,2.03409,8250000.0
2008-07-15 11:18:00,2.03042,2.0334,2.03042,2.0322,6250000.0
2008-07-15 11:19:00,2.03237,2.03237,2.02768,2.02924,9250000.0
2008-07-15 11:20:00,2.02911,2.03166,2.02505,2.0307,9000000.0
2008-07-15 11:21:00,2.03253,2.03253,2.02401,2.03012,11750000.0
2008-07-15 11:22:00,2.03185,2.03235,2.03,2.03235,5500000.0
2008-07-15 11:23:00,2.03252,2.03252,2.02661,2.03044,12250000.0
2008-07-15 11:24:00,2.03256,2.03386,2.02785,2.03304,15130000.0
2008-07-15 11:25:00,2.03109,2.03241,2.02676,2.02902,14380000.0
2008-07-15 11:26:00,2.03215,2.03329,2.03021,2.03322,12250000.0
2008-07-15 11:27:00,2.03221,2.03373,2.02793,2.03373,8750000.0
2008-07-15 11:28:00,2.03246,2.03443,2.03145,2.03428,6750000.0
2008-07-15 11:29:00,2.03345,2.03384,2.03042,2.03348,7250000.0
2008-07-15 11:30:00,2.03101,2.03367,2.0269,2.03367,6000000.0
2008-07-15 11:31:00,2.03387,2.03416,2.03173,2.03361,10760000.0
2008-07-15 11:32:00,2.03209,2.03411,2.03032,2.03285,14250000.0
2008-07-15 11:33:00,2.03335,2.0355,2.03248,2.0333,9000000.0
2008-07-15 11:34:00,2.03375,2.03567,2.02966,2.03455,9000000.0
2008-07-15 11:35:00,2.03444,2.03481,2.02984,2.03357,5500000.0
2008-07-15 11:36:00,2.03431,2.03517,2.03102,2.0349,5500000.0
2008-07-15 11:37:00,2.03576,2.03628,2.03146,2.03225,10380000.0
2008-07-15 11:38:00,2.0318,2.03473,2.0318,2.03256,5500000.0
2008-07-15 11:39:00,2.0346,2.03537,2.0312,2.03346,13000000.0
2008-07-15 11:40:00,2.03127,2.03575,2.0298,2.03526,9380000.0
2008-07-15 11:41:00,2.03467,2.0353,2.02831,2.03422,7130000.0
2008-07-15 11:42:00,2.03489,2.03754,2.03415,2.03546,12250000.0
2008-07-15 11:43:00,2.03532,2.03532,2.03053,2.0348,10500000.0
2008-07-15 11:44:00,2.03418,2.03519,2.03134,2.03219,6380000.0
2008-07-15 11:45:00,2.03463,2.0363,2.03203,2.03514,9250000.0
2008-07-15 11:46:00,2.03395,2.03452,2.03106,2.03332,7500000.0
2008-07-15 11:47:00,2.03516,2.03531,2.03214,2.03392,6130000.0
2008-07-15 11:48:00,2.03331,2.03483,2.03255,2.03424,10000000.0
2008-07-15 11:49:00,2.03345,2.03516,2.02922,2.03468,9250000.0
2008-07-15 11:50:00,2.03496,2.03613,2.03183,2.03462,6250000.0
2008-07-15 11:51:00,2.03417,2.03616,2.03212,2.03361,14500000.0
2008-07-15 11:52:00,2.03519,2.03567,2.03244,2.03363,16380000.0
2008-07-15 11:53:00,2.02917,2.03747,2.02917,2.036,10750000.0
2008-07-15 11:54:00,2.03409,2.03528,2.03333,2.03521,6880000.0
2008-07-15 11:55:00,2.03489,2.03514,2.03067,2.03512,11500000.0
2008-07-15 11:56:00,2.03384,2.03403,2.02961,2.03339,9500000.0
2008-07-15 11:57:00,2.03442,2.03474,2.03022,2.03336,11250000.0
2008-07-15 11:58:00,2.0333,2.03516,2.03128,2.03325,9750000.0
2008-07-15 11:59:00,2.03498,2.03498,2.03237,2.0347,9630000.0
2008-07-15 12:00:00,2.03422,2.03535,2.03318,2.03489,12130000.0
2008-07-15 12:01:00,2.03053,2.03528,2.03053,2.0347,8250000.0
2008-07-15 12:02:00,2.03446,2.03668,2.03389,2.03539,8750000.0
2008-07-15 12:03:00,2.03456,2.03533,2.03081,2.03255,5500000.0
2008-07-15 12:04:00,2.03421,2.03712,2.03281,2.03511,6000000.0
2008-07-15 12:05:00,2.03432,2.03539,2.03233,2.03539,6250000.0
2008-07-15 12:06:00,2.03465,2.03491,2.03081,2.03127,8750000.0
2008-07-15 12:07:00,2.03299,2.03419,2.03186,2.03409,10750000.0
2008-07-15 12:08:00,2.03363,2.03473,2.03143,2.03323,6750000.0
2008-07-15 12:09:00,2.03357,2.03405,2.03046,2.03329,7750000.0
2008-07-15 12:10:00,2.03439,2.03439,2.02699,2.03328,8880000.0
2008-07-15 12:11:00,2.03316,2.03361,2.02943,2.03196,6500000.0
2008-07-15 12:12:00,2.03365,2.03445,2.03048,2.03414,11880000.0
2008-07-15 12:13:00,2.02915,2.03414,2.02915,2.03414,8250000.0
2008-07-15 12:14:00,2.03309,2.03309,2.02755,2.0327,9750000.0
2008-07-15 12:15:00,2.02984,2.03199,2.02984,2.03179,6250000.0
2008-07-15 12:16:00,2.03052,2.03401,2.03052,2.03339,9630000.0
2008-07-15 12:17:00,2.02855,2.0332,2.02855,2.0332,6000000.0
2008-07-15 12:18:00,2.03397,2.03453,2.03162,2.03285,11750000.0
2008-07-15 12:19:00,2.03323,2.03394,2.03108,2.03108,6250000.0
2008-07-15 12:20:00,2.02924,2.03418,2.02835,2.03272,10000000.0
2008-07-15 12:21:00,2.0319,2.0343,2.02732,2.03082,13000000.0
2008-07-15 12:22:00,2.03123,2.03339,2.02836,2.0324,7750000.0
2008-07-15 12:23:00,2.03416,2.03416,2.03068,2.03393,8130000.0
2008-07-15 12:24:00,2.03318,2.03399,2.02977,2.02977,11750000.0
2008-07-15 12:25:00,2.03259,2.03435,2.03026,2.0324,6000000.0
2008-07-15 12:26:00,2.03571,2.03631,2.02966,2.02966,10500000.0
2008-07-15 12:27:00,2.03309,2.03374,2.03117,2.03312,6380000.0
2008-07-15 12:28:00,2.03287,2.03342,2.02931,2.03235,9250000.0
2008-07-15 12:29:00,2.03345,2.03445,2.03015,2.03015,11250000.0
2008-07-15 12:30:00,2.03199,2.03379,2.03057,2.03057,7000000.0
2008-07-15 12:31:00,2.03348,2.03427,2.03135,2.03427,9750000.0
2008-07-15 12:32:00,2.03391,2.03601,2.0301,2.03379,8500000.0
2008-07-15 12:33:00,2.03456,2.03484,2.03013,2.03332,6000000.0
2008-07-15 12:34:00,2.03529,2.03529,2.02968,2.03462,8750000.0
2008-07-15 12:35:00,2.03274,2.03444,2.02838,2.03319,6000000.0
2008-07-15 12:36:00,2.03285,2.03399,2.02916,2.03304,10000000.0
2008-07-15 12:37:00,2.03381,2.03474,2.02983,2.03113,9500000.0
2008-07-15 12:38:00,2.03364,2.03427,2.03089,2.03089,6250000.0
2008-07-15 12:39:00,2.03493,2.03512,2.03213,2.03458,9750000.0
2008-07-15 12:40:00,2.03123,2.03521,2.03123,2.03393,9130000.0
2008-07-15 12:41:00,2.03498,2.0354,2.03114,2.03114,10000000.0
2008-07-15 12:42:00,2.03379,2.03496,2.03264,2.03393,8250000.0
2008-07-15 12:43:00,2.03368,2.03389,2.03128,2.03389,11880000.0
2008-07-15 12:44:00,2.03328,2.03462,2.0298,2.03076,8500000.0
2008-07-15 12:45:00,2.03461,2.03461,2.02931,2.03264,14130000.0
2008-07-15 12:46:00,2.03364,2.03543,2.03244,2.03341,6000000.0
2008-07-15 12:47:00,2.03389,2.03405,2.03093,2.03405,7500000.0
2008-07-15 12:48:00,2.0326,2.0326,2.02803,2.03128,8250000.0
2008-07-15 12:49:00,2.03102,2.03211,2.02911,2.03205,7750000.0
2008-07-15 12:50:00,2.03236,2.0328,2.03036,2.03236,14500000.0
2008-07-15 12:51:00,2.02792,2.03311,2.02792,2.03254,10000000.0
2008-07-15 12:52:00,2.0338,2.03443,2.03024,2.03131,8500000.0
2008-07-15 12:53:00,2.03273,2.03487,2.03162,2.03266,12250000.0
2008-07-15 12:54:00,2.03249,2.03417,2.02996,2.03234,13000000.0
2008-07-15 12:55:00,2.02826,2.03399,2.02826,2.03212,8500000.0
2008-07-15 12:56:00,2.03121,2.03454,2.0269,2.0331,10750000.0
2008-07-15 12:57:00,2.03099,2.03315,2.02911,2.03315,12380000.0
2008-07-15 12:58:00,2.03147,2.03354,2.02886,2.03354,5630000.0
2008-07-15 12:59:00,2.03271,2.03397,2.02956,2.03179,10000000.0
2008-07-15 13:00:00,2.03418,2.03517,2.03003,2.03461,10500000.0
2008-07-15 13:01:00,2.03441,2.03559,2.03188,2.0331,10630000.0
2008-07-15 13:02:00,2.03416,2.03505,2.03173,2.03474,10000000.0
2008-07-15 13:03:00,2.03125,2.03592,2.03125,2.03592,10630000.0
2008-07-15 13:04:00,2.0328,2.03587,2.0315,2.03574,12000000.0
2008-07-15 13:05:00,2.03275,2.0362,2.03275,2.03505,9750000.0
2008-07-15 13:06:00,2.03172,2.03697,2.03172,2.03497,6750000.0
2008-07-15 13:07:00,2.03238,2.03796,2.03238,2.03531,10250000.0
2008-07-15 13:08:00,2.03664,2.03664,2.03411,2.03664,8130000.0
2008-07-15 13:09:00,2.03583,2.03678,2.03136,2.03566,7380000.0
2008-07-15 13:10:00,2.03648,2.03662,2.03393,2.03513,9750000.0
2008-07-15 13:11:00,2.03544,2.03577,2.0311,2.03463,12000000.0
2008-07-15 13:12:00,2.03477,2.0357,2.03234,2.0357,7750000.0
2008-07-15 13:13:00,2.03371,2.03627,2.03156,2.03482,10760000.0
2008-07-15 13:14:00,2.0324,2.03711,2.03004,2.03674,8250000.0
2008-07-15 13:15:00,2.03616,2.03731,2.03354,2.03417,6750000.0
2008-07-15 13:16:00,2.03585,2.03634,2.03113,2.0363,7000000.0
2008-07-15 13:17:00,2.03518,2.03649,2.03347,2.03579,13880000.0
2008-07-15 13:18:00,2.03331,2.03602,2.03323,2.03602,6250000.0
2008-07-15 13:19:00,2.03562,2.0364,2.03323,2.0364,7140000.0
2008-07-15 13:20:00,2.03219,2.03627,2.03219,2.03546,11630000.0
2008-07-15 13:21:00,2.03518,2.03691,2.03254,2.03578,6750000.0
2008-07-15 13:22:00,2.0353,2.03589,2.03206,2.03311,13750000.0
2008-07-15 13:23:00,2.03406,2.03599,2.0319,2.03526,8130000.0
2008-07-15 13:24:00,2.03524,2.03686,2.03312,2.03312,10250000.0
2008-07-15 13:25:00,2.03656,2.03762,2.03103,2.03582,12750000.0
2008-07-15 13:26:00,2.03297,2.03676,2.03297,2.03664,8000000.0
2008-07-15 13:27:00,2.03653,2.03653,2.03072,2.03434,8880000.0
2008-07-15 13:28:00,2.03205,2.03628,2.03205,2.03306,11000000.0
2008-07-15 13:29:00,2.03413,2.03679,2.0328,2.0328,8250000.0
2008-07-15 13:30:00,2.03181,2.03634,2.03181,2.03563,6250000.0
2008-07-15 13:31:00,2.03472,2.03599,2.03301,2.03536,6250000.0
2008-07-15 13:32:00,2.03602,2.03666,2.03456,2.03569,8250000.0
2008-07-15 13:33:00,2.03617,2.03627,2.02847,2.03599,12380000.0
2008-07-15 13:34:00,2.0358,2.03612,2.03411,2.03612,8750000.0
2008-07-15 13:35:00,2.03527,2.03657,2.03324,2.03475,12380000.0
2008-07-15 13:36:00,2.03462,2.03583,2.03353,2.03434,7750000.0
2008-07-15 13:37:00,2.03303,2.0344,2.03012,2.03012,6000000.0
2008-07-15 13:38:00,2.03468,2.03554,2.03256,2.03455,11250000.0
2008-07-15 13:39:00,2.0348,2.0353,2.0292,2.03451,6250000.0
2008-07-15 13:40:00,2.03196,2.03458,2.02886,2.03263,12260000.0
2008-07-15 13:41:00,2.03314,2.03374,2.029,2.03345,8750000.0
2008-07-15 13:42:00,2.03404,2.03404,2.0306,2.03343,9380000.0
2008-07-15 13:43:00,2.03397,2.03428,2.03146,2.03427,9250000.0
2008-07-15 13:44:00,2.03423,2.03457,2.02986,2.03082,12500000.0
2008-07-15 13:45:00,2.03387,2.03466,2.0323,2.03466,6000000.0
2008-07-15 13:46:00,2.03443,2.03481,2.03124,2.03211,8250000.0
2008-07-15 13:47:00,2.03292,2.03496,2.02884,2.03404,7750000.0
2008-07-15 13:48:00,2.03322,2.03505,2.03162,2.03434,6000000.0
2008-07-15 13:49:00,2.03237,2.03622,2.02971,2.0335,9380000.0
2008-07-15 13:50:00,2.03495,2.03816,2.03314,2.03314,6000000.0
2008-07-15 13:51:00,2.03415,2.03557,2.03109,2.03274,10500000.0
2008-07-15 13:52:00,2.03482,2.03494,2.03114,2.03494,6750000.0
2008-07-15 13:53:00,2.03424,2.03424,2.02663,2.02996,8250000.0
2008-07-15 13:54:00,2.03245,2.03346,2.03032,2.0311,6500000.0
2008-07-15 13:55:00,2.03275,2.03395,2.02823,2.03395,5880000.0
2008-07-15 13:56:00,2.0309,2.03437,2.02935,2.03259,7500000.0
2008-07-15 13:57:00,2.03475,2.03475,2.03169,2.03436,9250000.0
2008-07-15 13:58:00,2.03341,2.03428,2.03056,2.03166,10250000.0
2008-07-15 13:59:00,2.03292,2.03314,2.02704,2.02704,8500000.0
2008-07-15 14:00:00,2.03206,2.03358,2.03206,2.0323,5750000.0
2008-07-15 14:01:00,2.03165,2.03384,2.02886,2.0295,11000000.0
2008-07-15 14:02:00,2.02951,2.03439,2.02951,2.03439,11000000.0
2008-07-15 14:03:00,2.0309,2.03419,2.03056,2.03287,11380000.0
2008-07-15 14:04:00,2.0319,2.03411,2.0319,2.03364,8130000.0
2008-07-15 14:05:00,2.03158,2.03474,2.03141,2.03474,5500000.0
2008-07-15 14:06:00,2.03159,2.03469,2.02921,2.03381,6630000.0
2008-07-15 14:07:00,2.03305,2.03404,2.02938,2.03234,10250000.0
2008-07-15 14:08:00,2.03364,2.03434,2.03079,2.03434,9750000.0
2008-07-15 14:09:00,2.03338,2.0336,2.03112,2.03274,7750000.0
2008-07-15 14:10:00,2.03276,2.03276,2.02894,2.03134,6750000.0
2008-07-15 14:11:00,2.03305,2.03305,2.02914,2.0313,15000000.0
2008-07-15 14:12:00,2.03164,2.03239,2.02969,2.02991,9380000.0
2008-07-15 14:13:00,2.03429,2.03429,2.03181,2.03333,6630000.0
2008-07-15 14:14:00,2.03117,2.03457,2.02981,2.02981,8750000.0
2008-07-15 14:15:00,2.03257,2.03388,2.03134,2.03317,8260000.0
2008-07-15 14:16:00,2.03204,2.03444,2.02978,2.03409,7250000.0
2008-07-15 14:17:00,2.03264,2.03434,2.03199,2.0334,5750000.0
2008-07-15 14:18:00,2.03375,2.03418,2.03157,2.03293,8500000.0
2008-07-15 14:19:00,2.02974,2.03377,2.02974,2.02987,5250000.0
2008-07-15 14:20:00,2.03529,2.03529,2.02906,2.03347,7500000.0
2008-07-15 14:21:00,2.03416,2.03451,2.02994,2.0343,7130000.0
2008-07-15 14:22:00,2.03326,2.03607,2.03207,2.03607,11000000.0
2008-07-15 14:23:00,2.0345,2.0361,2.03117,2.03396,8500000.0
2008-07-15 14:24:00,2.03401,2.03408,2.02919,2.03297,8130000.0
2008-07-15 14:25:00,2.0336,2.03379,2.02959,2.03379,7380000.0
2008-07-15 14:26:00,2.03426,2.03426,2.02804,2.03157,7500000.0
2008-07-15 14:27:00,2.03415,2.03415,2.03186,2.03382,11880000.0
2008-07-15 14:28:00,2.03296,2.03425,2.02937,2.03014,13130000.0
2008-07-15 14:29:00,2.03266,2.03435,2.02865,2.03435,8750000.0
2008-07-15 14:30:00,2.03289,2.03289,2.02819,2.02819,6250000.0
2008-07-15 14:31:00,2.03111,2.03324,2.02797,2.03314,7500000.0
2008-07-15 14:32:00,2.03402,2.03402,2.03037,2.03366,10630000.0
2008-07-15 14:33:00,2.03123,2.03221,2.02999,2.03208,10500000.0
2008-07-15 14:34:00,2.03185,2.03194,2.02934,2.03106,8380000.0
2008-07-15 14:35:00,2.03045,2.03174,2.02685,2.03107,10010000.0
2008-07-15 14:36:00,2.03032,2.03158,2.02653,2.03007,14500000.0
2008-07-15 14:37:00,2.0313,2.03166,2.02817,2.03016,6000000.0
2008-07-15 14:38:00,2.03075,2.032,2.0288,2.032,7130000.0
2008-07-15 14:39:00,2.03002,2.0352,2.02989,2.03084,5500000.0
2008-07-15 14:40:00,2.03109,2.0328,2.02937,2.0328,8500000.0
2008-07-15 14:41:00,2.03376,2.03376,2.03167,2.03307,7750000.0
2008-07-15 14:42:00,2.03379,2.03394,2.03065,2.03065,8000000.0
2008-07-15 14:43:00,2.03259,2.03289,2.02638,2.03199,13750000.0
2008-07-15 14:44:00,2.02984,2.03346,2.02917,2.03264,5750000.0
2008-07-15 14:45:00,2.03339,2.03339,2.02859,2.029,8000000.0
2008-07-15 14:46:00,2.03095,2.03277,2.02771,2.03067,9000000.0
2008-07-15 14:47:00,2.03184,2.03283,2.02939,2.03199,8630000.0
2008-07-15 14:48:00,2.03109,2.03361,2.02995,2.03077,9130000.0
2008-07-15 14:49:00,2.03174,2.03328,2.02884,2.03328,6250000.0
2008-07-15 14:50:00,2.03016,2.03254,2.02944,2.03212,7500000.0
2008-07-15 14:51:00,2.03102,2.03245,2.02979,2.03113,8000000.0
2008-07-15 14:52:00,2.03071,2.03268,2.02725,2.03031,12130000.0
2008-07-15 14:53:00,2.03103,2.03232,2.0281,2.02933,8130000.0
2008-07-15 14:54:00,2.03129,2.03424,2.02795,2.03182,11250000.0
2008-07-15 14:55:00,2.02978,2.03104,2.02696,2.03025,12000000.0
2008-07-15 14:56:00,2.03073,2.03098,2.02807,2.02886,10500000.0
2008-07-15 14:57:00,2.02834,2.03042,2.02809,2.03042,7630000.0
2008-07-15 14:58:00,2.02755,2.03078,2.02676,2.02762,7880000.0
2008-07-15 14:59:00,2.03143,2.03157,2.02767,2.03001,8500000.0
2008-07-15 15:00:00,2.0304,2.03106,2.02808,2.03025,11750000.0
2008-07-15 15:01:00,2.02846,2.03134,2.02742,2.03041,9750000.0
2008-07-15 15:02:00,2.02858,2.03159,2.02732,2.03048,11000000.0
2008-07-15 15:03:00,2.02824,2.03211,2.02544,2.02825,15000000.0
2008-07-15 15:04:00,2.03033,2.0327,2.02701,2.02839,9000000.0
2008-07-15 15:05:00,2.03048,2.03174,2.02895,2.02895,8000000.0
2008-07-15 15:06:00,2.03123,2.03123,2.02828,2.03087,5630000.0
2008-07-15 15:07:00,2.02655,2.03169,2.02655,2.03157,4880000.0
2008-07-15 15:08:00,2.03035,2.03247,2.0265,2.03247,7250000.0
2008-07-15 15:09:00,2.03238,2.03238,2.02895,2.0312,8250000.0
2008-07-15 15:10:00,2.03203,2.03203,2.02795,2.03186,9500000.0
2008-07-15 15:11:00,2.03134,2.03214,2.02978,2.03146,12630000.0
2008-07-15 15:12:00,2.03145,2.03246,2.03026,2.03246,10000000.0
2008-07-15 15:13:00,2.02782,2.03274,2.02693,2.03207,14380000.0
2008-07-15 15:14:00,2.03227,2.03227,2.02795,2.02795,5500000.0
2008-07-15 15:15:00,2.03184,2.03242,2.03009,2.03105,9500000.0
2008-07-15 15:16:00,2.03131,2.03344,2.03129,2.03297,10500000.0
2008-07-15 15:17:00,2.03312,2.0341,2.02913,2.0334,11130000.0
2008-07-15 15:18:00,2.03286,2.03351,2.03085,2.03093,6630000.0
2008-07-15 15:19:00,2.03347,2.03363,2.0284,2.0284,7000000.0
2008-07-15 15:20:00,2.0336,2.03405,2.03048,2.03363,6500000.0
2008-07-15 15:21:00,2.03405,2.03474,2.02876,2.03363,13750000.0
2008-07-15 15:22:00,2.03385,2.03553,2.02967,2.03186,12250000.0
2008-07-15 15:23:00,2.03487,2.03487,2.0315,2.03441,9750000.0
2008-07-15 15:24:00,2.03208,2.03465,2.03081,2.03326,9250000.0
2008-07-15 15:25:00,2.03393,2.03504,2.03102,2.03504,11380000.0
2008-07-15 15:26:00,2.03378,2.03457,2.03019,2.0342,12000000.0
2008-07-15 15:27:00,2.0321,2.0343,2.03186,2.03384,7750000.0
2008-07-15 15:28:00,2.03193,2.03348,2.03011,2.0316,5630000.0
2008-07-15 15:29:00,2.02912,2.03372,2.02912,2.03288,5750000.0
2008-07-15 15:30:00,2.03158,2.03291,2.03111,2.03204,6750000.0
2008-07-15 15:31:00,2.03059,2.03178,2.02967,2.02967,8000000.0
2008-07-15 15:32:00,2.03241,2.03241,2.02676,2.03167,11380000.0
2008-07-15 15:33:00,2.02911,2.03141,2.02911,2.02982,11250000.0
2008-07-15 15:34:00,2.03104,2.0318,2.02982,2.03156,6250000.0
2008-07-15 15:35:00,2.03046,2.03214,2.02758,2.03214,8750000.0
2008-07-15 15:36:00,2.03108,2.03186,2.02703,2.03129,9500000.0
2008-07-15 15:37:00,2.03182,2.03182,2.02934,2.03111,6250000.0
2008-07-15 15:38:00,2.02898,2.03274,2.02584,2.03107,14880000.0
2008-07-15 15:39:00,2.03073,2.03227,2.02874,2.03018,9250000.0
2008-07-15 15:40:00,2.02628,2.03241,2.02628,2.03145,7380000.0
2008-07-15 15:41:00,2.02937,2.03296,2.02856,2.02856,7500000.0
2008-07-15 15:42:00,2.03165,2.03228,2.03084,2.03228,5750000.0
2008-07-15 15:43:00,2.02986,2.03274,2.02899,2.03274,5250000.0
2008-07-15 15:44:00,2.03101,2.03257,2.0292,2.0292,8250000.0
2008-07-15 15:45:00,2.03165,2.03314,2.02973,2.03143,11500000.0
2008-07-15 15:46:00,2.03275,2.03326,2.02871,2.03097,10750000.0
2008-07-15 15:47:00,2.03169,2.03287,2.03019,2.03121,8750000.0
2008-07-15 15:48:00,2.03327,2.03343,2.0299,2.03343,7500000.0
2008-07-15 15:49:00,2.03153,2.03255,2.02635,2.03246,8750000.0
2008-07-15 15:50:00,2.03188,2.0329,2.02816,2.03147,12630000.0
2008-07-15 15:51:00,2.0319,2.0321,2.02775,2.0321,7750000.0
2008-07-15 15:52:00,2.03088,2.03334,2.02708,2.03122,12250000.0
2008-07-15 15:53:00,2.0328,2.0328,2.02924,2.0318,8250000.0
2008-07-15 15:54:00,2.03259,2.03263,2.02602,2.03061,9750000.0
2008-07-15 15:55:00,2.03303,2.03303,2.02672,2.0314,7880000.0
2008-07-15 15:56:00,2.03103,2.03307,2.0295,2.03236,6500000.0
2008-07-15 15:57:00,2.03203,2.03222,2.02765,2.02857,9250000.0
2008-07-15 15:58:00,2.0313,2.0313,2.02803,2.02803,10260000.0
2008-07-15 15:59:00,2.03218,2.03245,2.02795,2.03045,8000000.0
2008-07-15 16:00:00,2.02963,2.03122,2.0274,2.02891,9130000.0
2008-07-15 16:01:00,2.0296,2.02989,2.02383,2.02761,11750000.0
2008-07-15 16:02:00,2.02637,2.02753,2.02336,2.02336,8380000.0
2008-07-15 16:03:00,2.02655,2.02988,2.02654,2.02844,6000000.0
2008-07-15 16:04:00,2.02712,2.02958,2.02609,2.0288,7750000.0
2008-07-15 16:05:00,2.0289,2.02937,2.02194,2.02727,9750000.0
2008-07-15 16:06:00,2.02807,2.02853,2.02671,2.02785,5250000.0
2008-07-15 16:07:00,2.02872,2.02895,2.02651,2.02787,9380000.0
2008-07-15 16:08:00,2.0276,2.02922,2.02584,2.02873,5500000.0
2008-07-15 16:09:00,2.02914,2.02934,2.02759,2.02926,7380000.0
2008-07-15 16:10:00,2.02727,2.03073,2.02542,2.03027,10000000.0
2008-07-15 16:11:00,2.03082,2.03082,2.02722,2.02921,12250000.0
2008-07-15 16:12:00,2.03028,2.03173,2.02714,2.02894,8500000.0
2008-07-15 16:13:00,2.03076,2.03199,2.02961,2.03199,5500000.0
2008-07-15 16:14:00,2.03135,2.03135,2.02753,2.03134,6750000.0
2008-07-15 16:15:00,2.03046,2.03212,2.0286,2.03171,7380000.0
2008-07-15 16:16:00,2.03135,2.03135,2.02647,2.02993,8750000.0
2008-07-15 16:17:00,2.03006,2.03205,2.02877,2.03192,6250000.0
2008-07-15 16:18:00,2.02999,2.03185,2.02827,2.03079,9630000.0
2008-07-15 16:19:00,2.03183,2.0321,2.02675,2.02765,12500000.0
2008-07-15 16:20:00,2.02952,2.032,2.0273,2.032,9250000.0
2008-07-15 16:21:00,2.03177,2.03187,2.02762,2.02762,5750000.0
2008-07-15 16:22:00,2.03079,2.03079,2.02566,2.02612,8630000.0
2008-07-15 16:23:00,2.02865,2.03055,2.02865,2.03003,7250000.0
2008-07-15 16:24:00,2.02895,2.03075,2.02567,2.02923,9250000.0
2008-07-15 16:25:00,2.02969,2.03161,2.02766,2.03131,7250000.0
2008-07-15 16:26:00,2.02966,2.03084,2.02722,2.03084,9500000.0
2008-07-15 16:27:00,2.03008,2.03099,2.02651,2.03068,9630000.0
2008-07-15 16:28:00,2.03003,2.03163,2.02737,2.03138,8750000.0
2008-07-15 16:29:00,2.03125,2.03125,2.02828,2.03039,6000000.0
2008-07-15 16:30:00,2.03024,2.03202,2.0274,2.03202,5630000.0
2008-07-15 16:31:00,2.0279,2.03023,2.0269,2.03011,7500000.0
2008-07-15 16:32:00,2.03008,2.0306,2.02606,2.02715,10000000.0
2008-07-15 16:33:00,2.02984,2.03024,2.02578,2.03024,10750000.0
2008-07-15 16:34:00,2.03102,2.03102,2.02679,2.03048,11250000.0
2008-07-15 16:35:00,2.03135,2.03236,2.02455,2.02883,8880000.0
2008-07-15 16:36:00,2.03022,2.03209,2.02555,2.02995,15130000.0
2008-07-15 16:37:00,2.02788,2.03152,2.02773,2.03152,6250000.0
2008-07-15 16:38:00,2.03088,2.03122,2.02772,2.03082,10380000.0
2008-07-15 16:39:00,2.02973,2.03044,2.02657,2.03021,6000000.0
2008-07-15 16:40:00,2.03103,2.0318,2.02622,2.02884,8750000.0
2008-07-15 16:41:00,2.02928,2.03106,2.02641,2.031,11000000.0
2008-07-15 16:42:00,2.03106,2.03131,2.02657,2.03095,8500000.0
2008-07-15 16:43:00,2.02841,2.03114,2.02813,2.03114,5250000.0
2008-07-15 16:44:00,2.03076,2.03208,2.02922,2.03159,9630000.0
2008-07-15 16:45:00,2.03252,2.03252,2.02707,2.03004,9000000.0
2008-07-15 16:46:00,2.02936,2.03176,2.02699,2.02699,12630000.0
2008-07-15 16:47:00,2.02971,2.03137,2.0269,2.03075,7250000.0
2008-07-15 16:48:00,2.02975,2.03106,2.02546,2.03106,6500000.0
2008-07-15 16:49:00,2.03111,2.03152,2.02677,2.03152,10750000.0
2008-07-15 16:50:00,2.03095,2.03095,2.02568,2.03082,8250000.0
2008-07-15 16:51:00,2.02989,2.02999,2.02782,2.02999,5630000.0
2008-07-15 16:52:00,2.0312,2.0312,2.02694,2.02953,8260000.0
2008-07-15 16:53:00,2.02875,2.03196,2.02729,2.03179,6250000.0
2008-07-15 16:54:00,2.0312,2.03229,2.02772,2.03027,9640000.0
2008-07-15 16:55:00,2.03319,2.03319,2.02755,2.02755,7000000.0
2008-07-15 16:56:00,2.03121,2.03197,2.02971,2.03102,7380000.0
2008-07-15 16:57:00,2.03077,2.03143,2.03004,2.03143,6500000.0
2008-07-15 16:58:00,2.02979,2.03186,2.02821,2.03123,9750000.0
2008-07-15 16:59:00,2.03049,2.03091,2.02694,2.03034,11250000.0
2008-07-15 17:00:00,2.03027,2.03027,2.02469,2.02944,7000000.0
2008-07-15 17:01:00,2.02865,2.03126,2.02633,2.03035,7130000.0
2008-07-15 17:02:00,2.03204,2.03204,2.02647,2.02647,6630000.0
2008-07-15 17:03:00,2.02957,2.03176,2.02908,2.03176,10250000.0
2008-07-15 17:04:00,2.03222,2.03222,2.0289,2.03057,6000000.0
2008-07-15 17:05:00,2.02876,2.03309,2.02876,2.03121,7250000.0
2008-07-15 17:06:00,2.03363,2.03363,2.02988,2.03251,8750000.0
2008-07-15 17:07:00,2.03414,2.03414,2.02993,2.03116,11000000.0
2008-07-15 17:08:00,2.02771,2.03125,2.02771,2.02777,7750000.0
2008-07-15 17:09:00,2.03109,2.03109,2.02812,2.02879,8500000.0
2008-07-15 17:10:00,2.02523,2.03019,2.02523,2.02929,8250000.0
2008-07-15 17:11:00,2.02919,2.02981,2.02465,2.0291,5880000.0
2008-07-15 17:12:00,2.02702,2.02951,2.02568,2.02951,5750000.0
2008-07-15 17:13:00,2.03006,2.0302,2.02627,2.0302,7250000.0
2008-07-15 17:14:00,2.02936,2.0295,2.02486,2.02542,6630000.0
2008-07-15 17:15:00,2.02824,2.02951,2.02646,2.02849,13130000.0
2008-07-15 17:16:00,2.02833,2.0298,2.02579,2.02951,9250000.0
2008-07-15 17:17:00,2.02988,2.03049,2.02852,2.03037,9000000.0
2008-07-15 17:18:00,2.02918,2.03125,2.02796,2.02996,10500000.0
2008-07-15 17:19:00,2.0285,2.03095,2.0279,2.02856,9000000.0
2008-07-15 17:20:00,2.03121,2.03121,2.02874,2.03002,10000000.0
2008-07-15 17:21:00,2.03064,2.03092,2.02709,2.03008,8130000.0
2008-07-15 17:22:00,2.03073,2.03108,2.02869,2.03108,10750000.0
2008-07-15 17:23:00,2.03114,2.03206,2.02685,2.0304,9130000.0
2008-07-15 17:24:00,2.02916,2.03247,2.02916,2.03211,5250000.0
2008-07-15 17:25:00,2.03079,2.03223,2.02915,2.03113,7500000.0
2008-07-15 17:26:00,2.03234,2.03387,2.0298,2.03315,6880000.0
2008-07-15 17:27:00,2.03263,2.03671,2.03227,2.03556,13000000.0
2008-07-15 17:28:00,2.03508,2.03508,2.0333,2.03377,9500000.0
2008-07-15 17:29:00,2.0345,2.03461,2.03009,2.03293,8500000.0
2008-07-15 17:30:00,2.03355,2.03355,2.0308,2.03148,7250000.0
2008-07-15 17:31:00,2.03148,2.0324,2.03053,2.0324,5130000.0
2008-07-15 17:32:00,2.03055,2.03246,2.0271,2.0271,7380000.0
2008-07-15 17:33:00,2.03189,2.03226,2.02977,2.0309,11500000.0
2008-07-15 17:34:00,2.03155,2.03279,2.03021,2.0309,6750000.0
2008-07-15 17:35:00,2.02824,2.03198,2.02824,2.02968,7750000.0
2008-07-15 17:36:00,2.03261,2.03261,2.02701,2.03165,8750000.0
2008-07-15 17:37:00,2.03278,2.03278,2.02839,2.03071,8000000.0
2008-07-15 17:38:00,2.03006,2.03241,2.02758,2.03241,14750000.0
2008-07-15 17:39:00,2.03002,2.03066,2.0294,2.02943,6880000.0
2008-07-15 17:40:00,2.02968,2.03142,2.02727,2.03062,8250000.0
2008-07-15 17:41:00,2.03031,2.03136,2.029,2.03101,12130000.0
2008-07-15 17:42:00,2.0308,2.03141,2.02862,2.03093,12500000.0
2008-07-15 17:43:00,2.0301,2.0301,2.0273,2.02945,5750000.0
2008-07-15 17:44:00,2.03017,2.03017,2.02632,2.02896,7250000.0
2008-07-15 17:45:00,2.02956,2.02956,2.02713,2.02921,6750000.0
2008-07-15 17:46:00,2.02999,2.02999,2.02522,2.02563,11750000.0
2008-07-15 17:47:00,2.02976,2.0298,2.02465,2.02544,6750000.0
2008-07-15 17:48:00,2.02912,2.02971,2.0251,2.02768,7750000.0
2008-07-15 17:49:00,2.02535,2.0296,2.02535,2.0296,10500000.0
2008-07-15 17:50:00,2.02796,2.02945,2.02607,2.02855,7250000.0
2008-07-15 17:51:00,2.0271,2.03023,2.02509,2.0279,11250000.0
2008-07-15 17:52:00,2.02847,2.03026,2.02846,2.02993,5500000.0
2008-07-15 17:53:00,2.02942,2.03005,2.02488,2.0293,10250000.0
2008-07-15 17:54:00,2.02848,2.03096,2.0283,2.03094,10500000.0
2008-07-15 17:55:00,2.03212,2.03286,2.02881,2.02881,6000000.0
2008-07-15 17:56:00,2.03102,2.03174,2.02823,2.03166,10630000.0
2008-07-15 17:57:00,2.02784,2.03139,2.02435,2.02796,7880000.0
2008-07-15 17:58:00,2.03154,2.03167,2.02772,2.02959,9000000.0
2008-07-15 17:59:00,2.03024,2.03106,2.02609,2.03087,5500000.0
2008-07-15 18:00:00,2.03021,2.03124,2.02607,2.02891,11380000.0
2008-07-15 18:01:00,2.03016,2.03016,2.02523,2.02523,12250000.0
2008-07-15 18:02:00,2.0315,2.0315,2.02651,2.03024,12000000.0
2008-07-15 18:03:00,2.02994,2.03079,2.02779,2.03059,5880000.0
2008-07-15 18:04:00,2.03185,2.03185,2.02939,2.03014,9000000.0
2008-07-15 18:05:00,2.03109,2.03202,2.02748,2.03079,9000000.0
2008-07-15 18:06:00,2.03226,2.03226,2.02899,2.03218,13380000.0
2008-07-15 18:07:00,2.03257,2.03257,2.02746,2.03109,8750000.0
2008-07-15 18:08:00,2.0312,2.0312,2.02824,2.02919,8880000.0
2008-07-15 18:09:00,2.03111,2.03111,2.02684,2.02902,8750000.0
2008-07-15 18:10:00,2.02882,2.03186,2.02882,2.02971,7750000.0
2008-07-15 18:11:00,2.0307,2.03233,2.02825,2.03233,7250000.0
2008-07-15 18:12:00,2.02924,2.03181,2.02697,2.03181,5750000.0
2008-07-15 18:13:00,2.03197,2.03197,2.02952,2.02952,7250000.0
2008-07-15 18:14:00,2.03192,2.03192,2.02793,2.03185,10760000.0
2008-07-15 18:15:00,2.03141,2.03241,2.02795,2.02886,9260000.0
2008-07-15 18:16:00,2.02997,2.03183,2.02734,2.03058,9250000.0
2008-07-15 18:17:00,2.02672,2.03129,2.02672,2.02737,18250000.0
2008-07-15 18:18:00,2.02899,2.03127,2.02594,2.02594,15260000.0
2008-07-15 18:19:00,2.02722,2.03115,2.02722,2.0305,5500000.0
2008-07-15 18:20:00,2.02922,2.03107,2.02823,2.03107,8750000.0
2008-07-15 18:21:00,2.02996,2.03143,2.02767,2.02962,5500000.0
2008-07-15 18:22:00,2.02874,2.03231,2.02635,2.03231,10130000.0
2008-07-15 18:23:00,2.03162,2.0325,2.02844,2.03067,7000000.0
2008-07-15 18:24:00,2.0325,2.0325,2.0268,2.02974,12250000.0
2008-07-15 18:25:00,2.03067,2.0326,2.03012,2.0326,6000000.0
2008-07-15 18:26:00,2.02946,2.03191,2.02839,2.03185,5250000.0
2008-07-15 18:27:00,2.03079,2.03212,2.02541,2.03,6000000.0
2008-07-15 18:28:00,2.03221,2.03221,2.02806,2.02959,7750000.0
2008-07-15 18:29:00,2.03006,2.03228,2.02906,2.02963,5630000.0
2008-07-15 18:30:00,2.03239,2.03239,2.02683,2.02907,13000000.0
2008-07-15 18:31:00,2.03292,2.03292,2.03047,2.03047,10250000.0
2008-07-15 18:32:00,2.03331,2.03364,2.02761,2.03301,9750000.0
2008-07-15 18:33:00,2.03273,2.03313,2.02974,2.0318,6260000.0
2008-07-15 18:34:00,2.03217,2.03382,2.02847,2.03328,12250000.0
2008-07-15 18:35:00,2.03387,2.03387,2.0271,2.03033,5250000.0
2008-07-15 18:36:00,2.03274,2.03274,2.02987,2.03236,12250000.0
2008-07-15 18:37:00,2.03136,2.03225,2.02618,2.03058,7000000.0
2008-07-15 18:38:00,2.03008,2.03318,2.02691,2.0305,10500000.0
2008-07-15 18:39:00,2.03193,2.03253,2.02721,2.03253,9380000.0
2008-07-15 18:40:00,2.0325,2.03351,2.02807,2.03325,7750000.0
2008-07-15 18:41:00,2.03331,2.03354,2.02844,2.02918,7880000.0
2008-07-15 18:42:00,2.0311,2.03315,2.02984,2.03311,10010000.0
2008-07-15 18:43:00,2.03327,2.0339,2.02944,2.03278,13880000.0
2008-07-15 18:44:00,2.03296,2.03418,2.02987,2.03418,13000000.0
2008-07-15 18:45:00,2.03237,2.03345,2.02812,2.03099,7630000.0
2008-07-15 18:46:00,2.03302,2.03523,2.02909,2.0321,9750000.0
2008-07-15 18:47:00,2.03321,2.03321,2.02849,2.03197,9630000.0
2008-07-15 18:48:00,2.0323,2.03267,2.02961,2.03267,8750000.0
2008-07-15 18:49:00,2.03296,2.03296,2.0299,2.03255,6380000.0
2008-07-15 18:50:00,2.03183,2.03183,2.02916,2.0303,10250000.0
2008-07-15 18:51:00,2.03304,2.03304,2.02706,2.02706,8750000.0
2008-07-15 18:52:00,2.03241,2.03244,2.02721,2.03195,10250000.0
2008-07-15 18:53:00,2.03244,2.03244,2.02792,2.02979,13000000.0
2008-07-15 18:54:00,2.03276,2.03276,2.02878,2.03042,13000000.0
2008-07-15 18:55:00,2.03032,2.03187,2.02779,2.03046,6500000.0
2008-07-15 18:56:00,2.0324,2.0324,2.02659,2.02982,13500000.0
2008-07-15 18:57:00,2.03124,2.03271,2.02868,2.03059,8630000.0
2008-07-15 18:58:00,2.03115,2.03352,2.02853,2.03176,9750000.0
2008-07-15 18:59:00,2.03058,2.03293,2.02948,2.03109,5250000.0
2008-07-15 19:00:00,2.03268,2.03346,2.02836,2.03328,13000000.0
2008-07-15 19:01:00,2.03321,2.03375,2.0306,2.03375,8000000.0
2008-07-15 19:02:00,2.0327,2.03322,2.02729,2.03233,11760000.0
2008-07-15 19:03:00,2.03343,2.03343,2.02847,2.02983,8630000.0
2008-07-15 19:04:00,2.03283,2.03283,2.03022,2.03112,6010000.0
2008-07-15 19:05:00,2.03173,2.03258,2.02883,2.03245,8500000.0
2008-07-15 19:06:00,2.0272,2.03333,2.0272,2.03333,10130000.0
2008-07-15 19:07:00,2.03154,2.03313,2.02597,2.02697,9250000.0
2008-07-15 19:08:00,2.03096,2.0327,2.02932,2.03187,8750000.0
2008-07-15 19:09:00,2.03234,2.03234,2.02968,2.03038,6250000.0
2008-07-15 19:10:00,2.0319,2.03223,2.02996,2.03223,5750000.0
2008-07-15 19:11:00,2.03158,2.03311,2.02814,2.03311,10880000.0
2008-07-15 19:12:00,2.03312,2.03312,2.02974,2.032,6010000.0
2008-07-15 19:13:00,2.03208,2.03219,2.02991,2.03219,5500000.0
2008-07-15 19:14:00,2.03012,2.0321,2.02896,2.03068,7750000.0
2008-07-15 19:15:00,2.03167,2.03241,2.02677,2.02933,12250000.0
2008-07-15 19:16:00,2.03054,2.03081,2.02516,2.0288,14250000.0
2008-07-15 19:17:00,2.02688,2.03114,2.02688,2.03079,9500000.0
2008-07-15 19:18:00,2.03272,2.03361,2.02788,2.02788,15250000.0
2008-07-15 19:19:00,2.02998,2.03186,2.02635,2.02635,9250000.0
2008-07-15 19:20:00,2.03167,2.03217,2.02684,2.02866,8130000.0
2008-07-15 19:21:00,2.03027,2.03122,2.02449,2.02897,10500000.0
2008-07-15 19:22:00,2.03052,2.03126,2.02767,2.03126,7630000.0
2008-07-15 19:23:00,2.02999,2.03077,2.0272,2.02939,9630000.0
2008-07-15 19:24:00,2.02941,2.03115,2.02601,2.03115,5500000.0
2008-07-15 19:25:00,2.02911,2.03128,2.02329,2.03128,9750000.0
2008-07-15 19:26:00,2.03014,2.03191,2.02731,2.02807,5750000.0
2008-07-15 19:27:00,2.02709,2.03022,2.02709,2.02977,8250000.0
2008-07-15 19:28:00,2.02879,2.0299,2.02488,2.02642,6500000.0
2008-07-15 19:29:00,2.0285,2.03085,2.02629,2.03027,16000000.0
2008-07-15 19:30:00,2.0296,2.0313,2.02629,2.0313,5880000.0
2008-07-15 19:31:00,2.02991,2.03102,2.02647,2.02885,13250000.0
2008-07-15 19:32:00,2.03149,2.0315,2.02774,2.0291,9630000.0
2008-07-15 19:33:00,2.03181,2.03182,2.02665,2.03096,9250000.0
2008-07-15 19:34:00,2.02916,2.03174,2.02876,2.03152,15130000.0
2008-07-15 19:35:00,2.03023,2.03257,2.02862,2.03235,10000000.0
2008-07-15 19:36:00,2.02894,2.03127,2.02894,2.03041,7130000.0
2008-07-15 19:37:00,2.03168,2.03168,2.02825,2.02969,12000000.0
2008-07-15 19:38:00,2.0313,2.03163,2.02788,2.02788,11130000.0
2008-07-15 19:39:00,2.03092,2.03227,2.02825,2.0314,5250000.0
2008-07-15 19:40:00,2.03146,2.03201,2.03022,2.03201,8750000.0
2008-07-15 19:41:00,2.03183,2.03217,2.02687,2.02687,6000000.0
2008-07-15 19:42:00,2.03146,2.03305,2.02982,2.03305,9000000.0
2008-07-15 19:43:00,2.0295,2.03252,2.0295,2.03186,6250000.0
2008-07-15 19:44:00,2.02969,2.03223,2.02827,2.03218,8750000.0
2008-07-15 19:45:00,2.02893,2.03128,2.02565,2.02981,10380000.0
2008-07-15 19:46:00,2.02947,2.03217,2.02805,2.03217,5250000.0
2008-07-15 19:47:00,2.02688,2.03203,2.02688,2.03203,10250000.0
2008-07-15 19:48:00,2.03013,2.03172,2.02923,2.02949,6250000.0
2008-07-15 19:49:00,2.03228,2.03272,2.02896,2.02896,5750000.0
2008-07-15 19:50:00,2.03106,2.0324,2.02672,2.0324,8750000.0
2008-07-15 19:51:00,2.02981,2.03267,2.02692,2.03267,9750000.0
2008-07-15 19:52:00,2.03077,2.0332,2.02872,2.03271,7500000.0
2008-07-15 19:53:00,2.03133,2.03226,2.02742,2.03015,9000000.0
2008-07-15 19:54:00,2.0305,2.03265,2.02858,2.02858,6000000.0
2008-07-15 19:55:00,2.03303,2.03334,2.0307,2.03146,12250000.0
2008-07-15 19:56:00,2.03202,2.03294,2.02844,2.03202,8750000.0
2008-07-15 19:57:00,2.03231,2.03231,2.02573,2.02782,16500000.0
2008-07-15 19:58:00,2.03243,2.03337,2.02891,2.03101,7750000.0
2008-07-15 19:59:00,2.03138,2.03216,2.02984,2.03216,7000000.0
2008-07-15 20:00:00,2.03327,2.03332,2.03071,2.03232,9000000.0
2008-07-15 20:01:00,2.02897,2.03311,2.02897,2.02962,7500000.0
2008-07-15 20:02:00,2.03233,2.03375,2.03072,2.03278,10630000.0
2008-07-15 20:03:00,2.03185,2.03318,2.03069,2.03255,9250000.0
2008-07-15 20:04:00,2.03118,2.03377,2.03106,2.03106,7630000.0
2008-07-15 20:05:00,2.03159,2.03445,2.0313,2.03407,13750000.0
2008-07-15 20:06:00,2.03099,2.03318,2.02772,2.03211,7500000.0
2008-07-15 20:07:00,2.03227,2.03381,2.03106,2.03106,9880000.0
2008-07-15 20:08:00,2.03277,2.03351,2.03129,2.03187,8380000.0
2008-07-15 20:09:00,2.0293,2.0329,2.02826,2.03283,10000000.0
2008-07-15 20:10:00,2.03141,2.03303,2.03003,2.03303,7500000.0
2008-07-15 20:11:00,2.02974,2.0329,2.02891,2.03205,11000000.0
2008-07-15 20:12:00,2.03406,2.03406,2.029,2.03027,6880000.0
2008-07-15 20:13:00,2.03082,2.03298,2.02676,2.03084,6250000.0
2008-07-15 20:14:00,2.03129,2.03347,2.02919,2.03066,11130000.0
2008-07-15 20:15:00,2.03057,2.03256,2.02961,2.02961,8630000.0
2008-07-15 20:16:00,2.03028,2.0332,2.0299,2.03272,10630000.0
2008-07-15 20:17:00,2.02968,2.03348,2.02835,2.02835,8500000.0
2008-07-15 20:18:00,2.03422,2.03422,2.03066,2.03294,9000000.0
2008-07-15 20:19:00,2.03009,2.0337,2.02533,2.0337,8250000.0
2008-07-15 20:20:00,2.03066,2.03406,2.02997,2.03034,11500000.0
2008-07-15 20:21:00,2.03338,2.03352,2.02953,2.03352,9380000.0
2008-07-15 20:22:00,2.03366,2.03383,2.03163,2.03196,9500000.0
2008-07-15 20:23:00,2.03145,2.03372,2.02908,2.02908,7000000.0
2008-07-15 20:24:00,2.03002,2.03333,2.02847,2.02847,10380000.0
2008-07-15 20:25:00,2.03129,2.03379,2.03116,2.03309,16000000.0
2008-07-15 20:26:00,2.03323,2.03425,2.02808,2.02814,12000000.0
2008-07-15 20:27:00,2.03125,2.03202,2.02884,2.02941,8500000.0
2008-07-15 20:28:00,2.03158,2.03443,2.03086,2.03086,10010000.0
2008-07-15 20:29:00,2.03351,2.03351,2.03162,2.03312,11250000.0
2008-07-15 20:30:00,2.03286,2.03343,2.03009,2.0323,10250000.0
2008-07-15 20:31:00,2.0323,2.0345,2.03105,2.03105,9000000.0
2008-07-15 20:32:00,2.03243,2.03352,2.03083,2.03279,10000000.0
2008-07-15 20:33:00,2.03316,2.03412,2.02929,2.03011,8500000.0
2008-07-15 20:34:00,2.03082,2.03366,2.03082,2.03249,6250000.0
2008-07-15 20:35:00,2.03323,2.03442,2.03151,2.03269,5250000.0
2008-07-15 20:36:00,2.0326,2.03486,2.0326,2.03457,6500000.0
2008-07-15 20:37:00,2.03226,2.03579,2.02999,2.0331,9630000.0
2008-07-15 20:38:00,2.03587,2.03604,2.03355,2.03356,12880000.0
2008-07-15 20:39:00,2.0337,2.03499,2.03138,2.03138,5250000.0
2008-07-15 20:40:00,2.03126,2.03543,2.02984,2.03543,13500000.0
2008-07-15 20:41:00,2.03313,2.036,2.03056,2.03507,16880000.0
2008-07-15 20:42:00,2.0343,2.0356,2.03148,2.03451,9010000.0
2008-07-15 20:43:00,2.03566,2.03566,2.03291,2.03291,7000000.0
2008-07-15 20:44:00,2.0353,2.03623,2.03161,2.03422,9750000.0
2008-07-15 20:45:00,2.03435,2.03663,2.03373,2.0365,5250000.0
2008-07-15 20:46:00,2.03109,2.03593,2.0302,2.03593,7000000.0
2008-07-15 20:47:00,2.03361,2.03595,2.03123,2.03377,8380000.0
2008-07-15 20:48:00,2.03509,2.03627,2.03248,2.0358,8250000.0
2008-07-15 20:49:00,2.03469,2.03677,2.03198,2.03588,9250000.0
2008-07-15 20:50:00,2.03424,2.0363,2.03304,2.0343,12250000.0
2008-07-15 20:51:00,2.03121,2.03769,2.03121,2.03384,10500000.0
2008-07-15 20:52:00,2.03461,2.03687,2.03117,2.0367,6750000.0
2008-07-15 20:53:00,2.03408,2.03669,2.03261,2.03669,9000000.0
2008-07-15 20:54:00,2.03509,2.03632,2.03253,2.03481,11130000.0
2008-07-15 20:55:00,2.03372,2.03844,2.03288,2.03516,10000000.0
2008-07-15 20:56:00,2.03257,2.03803,2.03257,2.03382,5880000.0
2008-07-15 20:57:00,2.03757,2.03802,2.03387,2.03802,11140000.0
2008-07-15 20:58:00,2.03566,2.03823,2.03362,2.03715,12500000.0
2008-07-15 20:59:00,2.03637,2.03749,2.03128,2.03749,12000000.0
2008-07-15 21:00:00,2.0357,2.03691,2.03362,2.03514,7250000.0
2008-07-15 21:01:00,2.03671,2.03768,2.03189,2.03655,8500000.0
2008-07-15 21:02:00,2.03558,2.03761,2.0337,2.0337,13000000.0
2008-07-15 21:03:00,2.03765,2.03765,2.03548,2.03548,8630000.0
2008-07-15 21:04:00,2.0368,2.03703,2.03507,2.03605,6000000.0
2008-07-15 21:05:00,2.03565,2.03676,2.03413,2.03663,6000000.0
2008-07-15 21:06:00,2.03512,2.03699,2.03225,2.03326,10000000.0
2008-07-15 21:07:00,2.03586,2.03646,2.03223,2.03384,8000000.0
2008-07-15 21:08:00,2.03442,2.03684,2.03334,2.03589,11000000.0
2008-07-15 21:09:00,2.03618,2.03667,2.03273,2.03549,8130000.0
2008-07-15 21:10:00,2.03387,2.03712,2.03387,2.03447,8500000.0
2008-07-15 21:11:00,2.03638,2.03694,2.03409,2.03694,7750000.0
2008-07-15 21:12:00,2.03638,2.03638,2.03195,2.03195,7750000.0
2008-07-15 21:13:00,2.03541,2.0361,2.03127,2.03462,9760000.0
2008-07-15 21:14:00,2.03673,2.03673,2.03175,2.03175,5500000.0
2008-07-15 21:15:00,2.03483,2.03909,2.03386,2.03474,8250000.0
2008-07-15 21:16:00,2.03269,2.03643,2.03095,2.03095,8250000.0
2008-07-15 21:17:00,2.03484,2.03687,2.03231,2.03674,7750000.0
2008-07-15 21:18:00,2.03684,2.03684,2.03217,2.03424,9000000.0
2008-07-15 21:19:00,2.03572,2.03593,2.03244,2.03593,6000000.0
2008-07-15 21:20:00,2.03438,2.03592,2.03131,2.03559,9260000.0
2008-07-15 21:21:00,2.03343,2.03554,2.03204,2.03204,10000000.0
2008-07-15 21:22:00,2.02923,2.03626,2.02923,2.03526,8500000.0
2008-07-15 21:23:00,2.03533,2.03556,2.03328,2.03328,5880000.0
2008-07-15 21:24:00,2.03597,2.03636,2.03222,2.03266,7250000.0
2008-07-15 21:25:00,2.03391,2.03602,2.03164,2.03282,12750000.0
2008-07-15 21:26:00,2.03403,2.03507,2.03055,2.03423,10750000.0
2008-07-15 21:27:00,2.03425,2.03607,2.03175,2.03175,5250000.0
2008-07-15 21:28:00,2.03377,2.03578,2.03037,2.03327,6250000.0
2008-07-15 21:29:00,2.03332,2.03587,2.03155,2.03587,8000000.0
2008-07-15 21:30:00,2.03369,2.03593,2.03078,2.03534,7500000.0
2008-07-15 21:31:00,2.03392,2.03578,2.03262,2.03262,11630000.0
2008-07-15 21:32:00,2.03226,2.03602,2.03226,2.03529,6130000.0
2008-07-15 21:33:00,2.03538,2.03596,2.03239,2.03517,5750000.0
2008-07-15 21:34:00,2.03531,2.03531,2.03214,2.03447,9000000.0
2008-07-15 21:35:00,2.0281,2.03528,2.0281,2.03489,8500000.0
2008-07-15 21:36:00,2.03392,2.03473,2.0333,2.03333,6500000.0
2008-07-15 21:37:00,2.03327,2.03552,2.03167,2.03463,7250000.0
2008-07-15 21:38:00,2.03287,2.03553,2.03139,2.03139,8250000.0
2008-07-15 21:39:00,2.03675,2.03675,2.03127,2.03467,11000000.0
2008-07-15 21:40:00,2.03349,2.03586,2.03259,2.03586,7500000.0
2008-07-15 21:41:00,2.03358,2.03556,2.03009,2.03009,6500000.0
2008-07-15 21:42:00,2.03361,2.03619,2.03361,2.03603,6500000.0
2008-07-15 21:43:00,2.03513,2.03545,2.03358,2.03424,8000000.0
2008-07-15 21:44:00,2.03573,2.03574,2.03258,2.0349,9630000.0
2008-07-15 21:45:00,2.0358,2.03584,2.03264,2.03379,11000000.0
2008-07-15 21:46:00,2.03388,2.035,2.03144,2.0348,9250000.0
2008-07-15 21:47:00,2.03336,2.03502,2.03244,2.03501,7500000.0
2008-07-15 21:48:00,2.03376,2.03585,2.02991,2.03569,8750000.0
2008-07-15 21:49:00,2.03399,2.03495,2.03227,2.03227,5880000.0
2008-07-15 21:50:00,2.03211,2.03534,2.03124,2.03534,6000000.0
2008-07-15 21:51:00,2.03258,2.03431,2.03066,2.03431,7130000.0
2008-07-15 21:52:00,2.03266,2.0346,2.02847,2.03179,6000000.0
2008-07-15 21:53:00,2.03433,2.03448,2.03227,2.03287,6250000.0
2008-07-15 21:54:00,2.03286,2.03403,2.03235,2.034,6250000.0
2008-07-15 21:55:00,2.03418,2.03468,2.03186,2.03468,10380000.0
2008-07-15 21:56:00,2.03374,2.0345,2.03043,2.03068,5250000.0
2008-07-15 21:57:00,2.03291,2.03529,2.03176,2.03198,9750000.0
2008-07-15 21:58:00,2.03434,2.03492,2.03128,2.03492,6250000.0
2008-07-15 21:59:00,2.03034,2.03393,2.0273,2.0273,8250000.0
2008-07-15 22:00:00,2.03423,2.03423,2.03167,2.03326,6500000.0
2008-07-15 22:01:00,2.03205,2.0327,2.0305,2.03228,5500000.0
2008-07-15 22:02:00,2.0318,2.03395,2.03037,2.03395,5630000.0
2008-07-15 22:03:00,2.03208,2.03392,2.02876,2.0319,9000000.0
2008-07-15 22:04:00,2.03021,2.03402,2.03021,2.03336,6250000.0
2008-07-15 22:05:00,2.03394,2.03394,2.02853,2.02853,5250000.0
2008-07-15 22:06:00,2.03307,2.03307,2.03081,2.03081,1500000.0
2008-07-15 22:07:00,2.032,2.03386,2.03095,2.03217,8750000.0
2008-07-15 22:08:00,2.03347,2.03429,2.03273,2.03429,6630000.0
2008-07-15 22:09:00,2.02993,2.03349,2.02891,2.03216,8130000.0
2008-07-15 22:10:00,2.03163,2.03423,2.02915,2.03423,8880000.0
2008-07-15 22:11:00,2.02931,2.03518,2.02931,2.03369,5130000.0
2008-07-15 22:12:00,2.03181,2.03308,2.03083,2.03252,5500000.0
2008-07-15 22:13:00,2.03193,2.03387,2.0319,2.03387,5250000.0
2008-07-15 22:14:00,2.03363,2.03434,2.03253,2.03253,7750000.0
2008-07-15 22:15:00,2.03102,2.0359,2.03102,2.0349,10380000.0
2008-07-15 22:16:00,2.03419,2.03426,2.03162,2.03286,6250000.0
2008-07-15 22:17:00,2.03301,2.03455,2.02918,2.0336,11380000.0
2008-07-15 22:18:00,2.034,2.03447,2.03243,2.03447,9000000.0
2008-07-15 22:19:00,2.0307,2.03417,2.0307,2.03228,8000000.0
2008-07-15 22:20:00,2.03208,2.03409,2.03049,2.03049,6750000.0
2008-07-15 22:21:00,2.03441,2.03534,2.03298,2.03504,11130000.0
2008-07-15 22:22:00,2.03435,2.03435,2.03048,2.03363,7500000.0
2008-07-15 22:23:00,2.03501,2.03501,2.02913,2.0298,8000000.0
2008-07-15 22:24:00,2.03411,2.03439,2.03173,2.03439,9750000.0
2008-07-15 22:25:00,2.03167,2.03433,2.03167,2.03345,6760000.0
2008-07-15 22:26:00,2.03265,2.03447,2.03115,2.03447,9130000.0
2008-07-15 22:27:00,2.03239,2.03487,2.03032,2.03079,6000000.0
2008-07-15 22:28:00,2.03361,2.03407,2.03129,2.03251,8630000.0
2008-07-15 22:29:00,2.03304,2.0343,2.03084,2.03255,14500000.0
2008-07-15 22:30:00,2.034,2.03448,2.03004,2.03448,7250000.0
2008-07-15 22:31:00,2.03228,2.0336,2.03042,2.03335,6750000.0
2008-07-15 22:32:00,2.0302,2.03323,2.0302,2.03148,6880000.0
2008-07-15 22:33:00,2.03256,2.03401,2.03165,2.03246,10880000.0
2008-07-15 22:34:00,2.03178,2.03387,2.03178,2.03381,5250000.0
2008-07-15 22:35:00,2.03243,2.03367,2.02936,2.03367,6250000.0
2008-07-15 22:36:00,2.03232,2.03468,2.03065,2.03468,5880000.0
2008-07-15 22:37:00,2.03283,2.03464,2.03065,2.03433,6750000.0
2008-07-15 22:38:00,2.0328,2.03445,2.03095,2.0337,11250000.0
2008-07-15 22:39:00,2.03167,2.03359,2.03031,2.03031,6750000.0
2008-07-15 22:40:00,2.03372,2.03396,2.03173,2.03347,5500000.0
2008-07-15 22:41:00,2.03361,2.03361,2.03236,2.03339,8000000.0
2008-07-15 22:42:00,2.03241,2.03379,2.02939,2.02939,5250000.0
2008-07-15 22:43:00,2.02596,2.03274,2.02596,2.03268,10250000.0
2008-07-15 22:44:00,2.03371,2.03374,2.02807,2.03368,6250000.0
2008-07-15 22:45:00,2.03347,2.03361,2.03072,2.03361,6750000.0
2008-07-15 22:46:00,2.03348,2.0343,2.02884,2.03186,7500000.0
2008-07-15 22:47:00,2.03386,2.03469,2.03049,2.03469,7880000.0
2008-07-15 22:48:00,2.0315,2.03475,2.03001,2.03439,8010000.0
2008-07-15 22:49:00,2.03444,2.03444,2.03055,2.03055,6250000.0
2008-07-15 22:50:00,2.03363,2.03363,2.0284,2.03158,9500000.0
2008-07-15 22:51:00,2.029,2.03419,2.02823,2.03419,10250000.0
2008-07-15 22:52:00,2.03131,2.03409,2.03085,2.03235,5380000.0
2008-07-15 22:53:00,2.03346,2.03462,2.02961,2.03192,6000000.0
2008-07-15 22:54:00,2.03366,2.03378,2.03124,2.03246,6750000.0
2008-07-15 22:55:00,2.03323,2.03329,2.03085,2.03157,6000000.0
2008-07-15 22:56:00,2.03489,2.03489,2.02936,2.03231,6000000.0
2008-07-15 22:57:00,2.03393,2.03414,2.03233,2.03384,6250000.0
2008-07-15 22:58:00,2.03313,2.03313,2.02636,2.02904,6000000.0
2008-07-15 22:59:00,2.03202,2.03277,2.03014,2.03272,9750000.0
2008-07-15 23:00:00,2.03383,2.03449,2.02952,2.03449,6880000.0
2008-07-15 23:01:00,2.03336,2.0339,2.03119,2.0339,11500000.0
2008-07-15 23:02:00,2.03385,2.03385,2.02932,2.02932,8250000.0
2008-07-15 23:03:00,2.03235,2.03317,2.02976,2.0321,7000000.0
2008-07-15 23:04:00,2.03224,2.03318,2.02902,2.03318,6000000.0
2008-07-15 23:05:00,2.03013,2.03422,2.02844,2.03393,6000000.0
2008-07-15 23:06:00,2.02968,2.03367,2.02968,2.03361,10250000.0
2008-07-15 23:07:00,2.03161,2.03419,2.03045,2.03237,9500000.0
2008-07-15 23:08:00,2.03373,2.03411,2.02933,2.03369,7750000.0
2008-07-15 23:09:00,2.03298,2.03397,2.02984,2.03326,9000000.0
2008-07-15 23:10:00,2.03359,2.03359,2.03038,2.03108,8000000.0
2008-07-15 23:11:00,2.0307,2.03258,2.02784,2.03094,7750000.0
2008-07-15 23:12:00,2.02995,2.03325,2.0268,2.03325,8880000.0
2008-07-15 23:13:00,2.03129,2.03273,2.02913,2.03273,7380000.0
2008-07-15 23:14:00,2.02977,2.03177,2.02699,2.03016,6250000.0
2008-07-15 23:15:00,2.02801,2.03222,2.02786,2.03202,13380000.0
2008-07-15 23:16:00,2.02897,2.03234,2.02897,2.03147,9250000.0
2008-07-15 23:17:00,2.03252,2.03323,2.03078,2.03323,6000000.0
2008-07-15 23:18:00,2.03199,2.03281,2.0311,2.03181,6250000.0
2008-07-15 23:19:00,2.03263,2.03271,2.02949,2.03271,10380000.0
2008-07-15 23:20:00,2.0323,2.03343,2.03079,2.03343,9000000.0
2008-07-15 23:21:00,2.0307,2.03272,2.0307,2.03184,8500000.0
2008-07-15 23:22:00,2.03323,2.03333,2.02965,2.03292,8250000.0
2008-07-15 23:23:00,2.03142,2.03343,2.02778,2.03247,7500000.0
2008-07-15 23:24:00,2.03164,2.03254,2.02724,2.0324,7000000.0
2008-07-15 23:25:00,2.03241,2.03316,2.02814,2.02968,7260000.0
2008-07-15 23:26:00,2.03233,2.03233,2.02873,2.02878,8750000.0
2008-07-15 23:27:00,2.03196,2.03196,2.03016,2.03022,4880000.0
2008-07-15 23:28:00,2.03131,2.03131,2.02723,2.02958,6380000.0
2008-07-15 23:29:00,2.03027,2.03205,2.03007,2.03097,6630000.0
2008-07-15 23:30:00,2.02983,2.03403,2.02962,2.03098,8130000.0
2008-07-15 23:31:00,2.02849,2.03201,2.02849,2.03019,8880000.0
2008-07-15 23:32:00,2.03001,2.03016,2.02711,2.02966,5500000.0
2008-07-15 23:33:00,2.03089,2.03245,2.02726,2.03163,5500000.0
2008-07-15 23:34:00,2.03241,2.03241,2.02651,2.03166,8500000.0
2008-07-15 23:35:00,2.0322,2.03231,2.02899,2.02992,11250000.0
2008-07-15 23:36:00,2.03273,2.03302,2.02942,2.03235,8750000.0
2008-07-15 23:37:00,2.03092,2.03307,2.02889,2.02981,7000000.0
2008-07-15 23:38:00,2.03221,2.03252,2.03099,2.03227,8000000.0
2008-07-15 23:39:00,2.02697,2.03176,2.02697,2.03176,6250000.0
2008-07-15 23:40:00,2.03086,2.03225,2.0295,2.03225,7250000.0
2008-07-15 23:42:00,2.03222,2.0335,2.02875,2.03121,8250000.0
2008-07-15 23:43:00,2.03059,2.03245,2.03013,2.03245,6250000.0
2008-07-15 23:44:00,2.03108,2.0318,2.02714,2.02714,14250000.0
2008-07-15 23:45:00,2.02944,2.03148,2.02827,2.03148,9000000.0
2008-07-15 23:47:00,2.03308,2.03308,2.02951,2.03229,7250000.0
2008-07-15 23:48:00,2.02888,2.03068,2.02883,2.03068,5250000.0
2008-07-15 23:49:00,2.03066,2.03181,2.02757,2.0306,5250000.0
2008-07-15 23:50:00,2.03129,2.03325,2.02835,2.03325,9750000.0
2008-07-15 23:51:00,2.03252,2.0332,2.02914,2.03274,7750000.0
2008-07-15 23:52:00,2.03135,2.03292,2.02836,2.03269,13250000.0
2008-07-15 23:53:00,2.03292,2.03363,2.02873,2.03061,8250000.0
2008-07-15 23:54:00,2.03272,2.03325,2.03098,2.03325,8000000.0
2008-07-15 23:55:00,2.03331,2.03331,2.03055,2.03221,6500000.0
2008-07-15 23:56:00,2.03197,2.03533,2.03154,2.03154,6750000.0
2008-07-15 23:57:00,2.03214,2.03404,2.02891,2.03244,13130000.0
2008-07-15 23:58:00,2.03192,2.03377,2.02882,2.02897,9130000.0
2008-07-15 23:59:00,2.03194,2.03456,2.03035,2.03035,9380000.0
2008-07-16 00:00:00,2.03138,2.03336,2.02951,2.03336,8750000.0
2008-07-16 00:01:00,2.0327,2.03366,2.03033,2.03033,7250000.0
2008-07-16 00:02:00,2.03368,2.03468,2.03326,2.03468,8500000.0
2008-07-16 00:03:00,2.02897,2.03395,2.02843,2.03293,12760000.0
2008-07-16 00:04:00,2.03344,2.03428,2.03134,2.03266,8750000.0
2008-07-16 00:05:00,2.03243,2.03371,2.02626,2.03371,13640000.0
2008-07-16 00:06:00,2.03407,2.03478,2.02956,2.03434,12750000.0
2008-07-16 00:07:00,2.02995,2.03312,2.02825,2.03312,9000000.0
2008-07-16 00:08:00,2.03195,2.03398,2.02961,2.03276,7750000.0
2008-07-16 00:09:00,2.03129,2.03437,2.03129,2.03358,5130000.0
2008-07-16 00:10:00,2.03188,2.03373,2.02989,2.03251,5500000.0
2008-07-16 00:11:00,2.03171,2.0343,2.02887,2.03351,17250000.0
2008-07-16 00:12:00,2.03392,2.03402,2.03219,2.03383,8250000.0
2008-07-16 00:13:00,2.03302,2.03461,2.03145,2.03404,6250000.0
2008-07-16 00:14:00,2.0321,2.03437,2.03135,2.03437,13750000.0
2008-07-16 00:15:00,2.0346,2.0346,2.03269,2.03278,11500000.0
2008-07-16 00:16:00,2.03113,2.03362,2.03113,2.03145,6630000.0
2008-07-16 00:17:00,2.0343,2.0343,2.03009,2.03256,6250000.0
2008-07-16 00:18:00,2.03251,2.03486,2.03093,2.03486,5750000.0
2008-07-16 00:19:00,2.0345,2.03477,2.03119,2.03439,8500000.0
2008-07-16 00:20:00,2.03366,2.03601,2.03253,2.03253,11000000.0
2008-07-16 00:21:00,2.03337,2.03494,2.02963,2.03494,6000000.0
2008-07-16 00:22:00,2.03466,2.03525,2.03353,2.03525,7750000.0
2008-07-16 00:23:00,2.03541,2.03595,2.03341,2.0342,9000000.0
2008-07-16 00:24:00,2.0352,2.0352,2.03166,2.03391,7250000.0
2008-07-16 00:25:00,2.03366,2.03514,2.03209,2.03209,9250000.0
2008-07-16 00:26:00,2.03064,2.03586,2.03064,2.03586,6250000.0
2008-07-16 00:27:00,2.0308,2.03503,2.0308,2.03398,12500000.0
2008-07-16 00:28:00,2.03401,2.03527,2.03259,2.03527,6880000.0
2008-07-16 00:29:00,2.03531,2.03596,2.02946,2.03521,13000000.0
2008-07-16 00:30:00,2.03526,2.03533,2.03019,2.03525,11000000.0
2008-07-16 00:31:00,2.0308,2.03386,2.0293,2.03386,9500000.0
2008-07-16 00:32:00,2.03489,2.03512,2.03147,2.03485,11000000.0
2008-07-16 00:33:00,2.033,2.03489,2.02973,2.03038,7750000.0
2008-07-16 00:34:00,2.03379,2.03452,2.02788,2.03452,5250000.0
2008-07-16 00:35:00,2.03309,2.03496,2.03135,2.03496,5250000.0
2008-07-16 00:36:00,2.03498,2.03498,2.0335,2.03489,7000000.0
2008-07-16 00:37:00,2.03475,2.03527,2.03281,2.03527,7130000.0
2008-07-16 00:38:00,2.03346,2.03477,2.03115,2.03462,10510000.0
2008-07-16 00:39:00,2.03191,2.03357,2.02861,2.02993,8130000.0
2008-07-16 00:40:00,2.03329,2.0351,2.03084,2.0351,5500000.0
2008-07-16 00:41:00,2.0342,2.03448,2.03097,2.03404,5750000.0
2008-07-16 00:42:00,2.03216,2.03483,2.03095,2.03157,12130000.0
2008-07-16 00:43:00,2.03077,2.03486,2.03077,2.03426,7500000.0
2008-07-16 00:44:00,2.03163,2.03533,2.03105,2.03105,8130000.0
2008-07-16 00:45:00,2.02991,2.0348,2.02991,2.03329,10380000.0
2008-07-16 00:46:00,2.03346,2.03517,2.03242,2.03338,11750000.0
2008-07-16 00:47:00,2.03352,2.03562,2.03352,2.03404,9500000.0
2008-07-16 00:48:00,2.0316,2.03573,2.0316,2.03454,5750000.0
2008-07-16 00:49:00,2.03391,2.03532,2.03377,2.03508,5880000.0
2008-07-16 00:50:00,2.03443,2.03443,2.03043,2.03043,6750000.0
2008-07-16 00:51:00,2.03351,2.03528,2.02955,2.03357,16500000.0
2008-07-16 00:52:00,2.03447,2.03447,2.02804,2.03116,9000000.0
2008-07-16 00:53:00,2.03392,2.03571,2.03029,2.03302,14510000.0
2008-07-16 00:54:00,2.03526,2.03532,2.03177,2.03468,6250000.0
2008-07-16 00:55:00,2.03195,2.03525,2.03129,2.03129,11630000.0
2008-07-16 00:56:00,2.03534,2.03534,2.0302,2.03356,9250000.0
2008-07-16 00:57:00,2.03592,2.03612,2.03424,2.03439,7380000.0
2008-07-16 00:58:00,2.03649,2.03649,2.03419,2.03525,9750000.0
2008-07-16 00:59:00,2.0366,2.03665,2.03503,2.03654,12880000.0
2008-07-16 01:00:00,2.0342,2.03603,2.03249,2.03249,8250000.0
2008-07-16 01:01:00,2.03556,2.03656,2.03335,2.0361,11250000.0
2008-07-16 01:02:00,2.03029,2.03468,2.03029,2.03393,8500000.0
2008-07-16 01:03:00,2.03302,2.03504,2.02889,2.03475,12130000.0
2008-07-16 01:04:00,2.03228,2.03465,2.02501,2.03465,15000000.0
2008-07-16 01:05:00,2.03476,2.03476,2.0294,2.03459,11750000.0
2008-07-16 01:06:00,2.03532,2.03532,2.03347,2.03508,7250000.0
2008-07-16 01:07:00,2.0348,2.03502,2.03025,2.03464,14130000.0
2008-07-16 01:08:00,2.03268,2.03455,2.03169,2.03455,7500000.0
2008-07-16 01:09:00,2.03475,2.03537,2.02991,2.03537,9500000.0
2008-07-16 01:10:00,2.03516,2.03571,2.03435,2.03571,8500000.0
2008-07-16 01:11:00,2.0351,2.03529,2.0338,2.03529,5750000.0
2008-07-16 01:12:00,2.03481,2.03509,2.03253,2.03509,7250000.0
2008-07-16 01:13:00,2.03259,2.03513,2.0308,2.03328,9880000.0
2008-07-16 01:14:00,2.03235,2.03463,2.03013,2.03055,6630000.0
2008-07-16 01:15:00,2.03446,2.03446,2.02916,2.03366,7000000.0
2008-07-16 01:16:00,2.03506,2.03506,2.02924,2.03398,10500000.0
2008-07-16 01:17:00,2.03469,2.03474,2.02987,2.03244,8250000.0
2008-07-16 01:18:00,2.02729,2.03405,2.02729,2.03405,7000000.0
2008-07-16 01:19:00,2.03442,2.03561,2.03295,2.03518,7760000.0
2008-07-16 01:20:00,2.03462,2.03519,2.03051,2.03432,13760000.0
2008-07-16 01:21:00,2.03217,2.03481,2.03198,2.03298,9750000.0
2008-07-16 01:22:00,2.02929,2.0354,2.02703,2.02703,13500000.0
2008-07-16 01:23:00,2.0339,2.0339,2.02939,2.03285,12750000.0
2008-07-16 01:24:00,2.02978,2.03321,2.02837,2.02837,7750000.0
2008-07-16 01:25:00,2.03384,2.03397,2.02899,2.03062,8750000.0
2008-07-16 01:26:00,2.03356,2.03356,2.02862,2.03298,8500000.0
2008-07-16 01:27:00,2.02868,2.03374,2.0271,2.03203,8630000.0
2008-07-16 01:28:00,2.03203,2.03351,2.03153,2.03229,6630000.0
2008-07-16 01:29:00,2.03207,2.03353,2.03116,2.03116,9380000.0
2008-07-16 01:30:00,2.03024,2.03482,2.02848,2.03302,8130000.0
2008-07-16 01:31:00,2.0308,2.03356,2.02888,2.03205,9000000.0
2008-07-16 01:32:00,2.03143,2.03322,2.03039,2.03166,10880000.0
2008-07-16 01:33:00,2.03393,2.03393,2.03264,2.03381,7500000.0
2008-07-16 01:34:00,2.034,2.03418,2.0285,2.03264,6750000.0
2008-07-16 01:35:00,2.02835,2.03319,2.02835,2.03261,5500000.0
2008-07-16 01:36:00,2.03197,2.03407,2.03162,2.03162,9500000.0
2008-07-16 01:37:00,2.03222,2.03432,2.02948,2.03388,13630000.0
2008-07-16 01:38:00,2.03294,2.03375,2.03276,2.03326,5630000.0
2008-07-16 01:39:00,2.0338,2.0357,2.0311,2.034,5500000.0
2008-07-16 01:40:00,2.03379,2.03437,2.03219,2.03437,11000000.0
2008-07-16 01:41:00,2.03287,2.03478,2.03107,2.03107,7000000.0
2008-07-16 01:42:00,2.03359,2.03398,2.03267,2.03362,10000000.0
2008-07-16 01:43:00,2.03371,2.03371,2.02913,2.03166,5500000.0
2008-07-16 01:44:00,2.03279,2.03457,2.03279,2.03457,5250000.0
2008-07-16 01:45:00,2.03248,2.03426,2.03191,2.03248,8380000.0
2008-07-16 01:46:00,2.03092,2.03397,2.0306,2.03278,10380000.0
2008-07-16 01:47:00,2.03304,2.0346,2.03014,2.03321,11500000.0
2008-07-16 01:48:00,2.0348,2.0348,2.02825,2.03388,14250000.0
2008-07-16 01:49:00,2.03265,2.03409,2.0319,2.03409,7630000.0
2008-07-16 01:50:00,2.03219,2.03432,2.0302,2.0342,15000000.0
2008-07-16 01:51:00,2.03387,2.03415,2.03139,2.03415,8250000.0
2008-07-16 01:52:00,2.03227,2.03422,2.03077,2.03422,11130000.0
2008-07-16 01:53:00,2.03354,2.03446,2.03285,2.03313,9000000.0
2008-07-16 01:54:00,2.03301,2.03422,2.03076,2.03171,13000000.0
2008-07-16 01:55:00,2.03254,2.03428,2.02987,2.03081,11750000.0
2008-07-16 01:56:00,2.03178,2.03449,2.03178,2.03324,7500000.0
2008-07-16 01:57:00,2.03231,2.0338,2.03192,2.03192,8750000.0
2008-07-16 01:58:00,2.03124,2.03372,2.03124,2.0337,7000000.0
2008-07-16 02:00:00,2.03304,2.03304,2.02767,2.02905,8880000.0
2008-07-16 02:01:00,2.03075,2.03287,2.02887,2.03141,5500000.0
2008-07-16 02:02:00,2.03301,2.03356,2.02899,2.03257,11880000.0
2008-07-16 02:03:00,2.03286,2.03324,2.02869,2.03094,7500000.0
2008-07-16 02:04:00,2.0333,2.0333,2.0282,2.02916,16380000.0
2008-07-16 02:05:00,2.03154,2.0327,2.02987,2.0327,8750000.0
2008-07-16 02:06:00,2.02905,2.03271,2.02823,2.02823,7380000.0
2008-07-16 02:07:00,2.03265,2.03351,2.02877,2.03351,10000000.0
2008-07-16 02:08:00,2.03217,2.0326,2.03109,2.03185,5500000.0
2008-07-16 02:09:00,2.03122,2.03285,2.02972,2.03073,8500000.0
2008-07-16 02:10:00,2.03136,2.0329,2.03136,2.03288,10250000.0
2008-07-16 02:11:00,2.03098,2.03268,2.02939,2.02939,10880000.0
2008-07-16 02:12:00,2.03157,2.03382,2.03157,2.03382,10500000.0
2008-07-16 02:13:00,2.02869,2.03298,2.02869,2.03239,8750000.0
2008-07-16 02:14:00,2.03366,2.03392,2.02836,2.03213,13500000.0
2008-07-16 02:15:00,2.03362,2.03423,2.02761,2.0341,13250000.0
2008-07-16 02:16:00,2.03352,2.03407,2.02965,2.03375,8880000.0
2008-07-16 02:17:00,2.0303,2.03373,2.02913,2.03292,7630000.0
2008-07-16 02:18:00,2.03236,2.0336,2.03032,2.03338,10630000.0
2008-07-16 02:19:00,2.03,2.03339,2.03,2.03296,10380000.0
2008-07-16 02:20:00,2.03213,2.03332,2.02873,2.03175,7750000.0
2008-07-16 02:21:00,2.03396,2.03396,2.03313,2.03377,8500000.0
2008-07-16 02:22:00,2.03392,2.03392,2.03131,2.03325,7500000.0
2008-07-16 02:23:00,2.03191,2.03338,2.03086,2.03338,10750000.0
2008-07-16 02:24:00,2.03085,2.03256,2.0274,2.03256,8130000.0
2008-07-16 02:25:00,2.03021,2.03234,2.02792,2.02796,9500000.0
2008-07-16 02:26:00,2.03124,2.03265,2.02822,2.03262,5500000.0
2008-07-16 02:27:00,2.03121,2.0328,2.02825,2.03258,10880000.0
2008-07-16 02:28:00,2.03251,2.0332,2.02704,2.0332,7000000.0
2008-07-16 02:29:00,2.02842,2.03351,2.02842,2.03351,7250000.0
2008-07-16 02:30:00,2.03314,2.03343,2.03146,2.03146,10750000.0
2008-07-16 02:31:00,2.03111,2.03328,2.0289,2.03289,10010000.0
2008-07-16 02:32:00,2.03111,2.03235,2.02895,2.02907,16500000.0
2008-07-16 02:33:00,2.02594,2.02989,2.02468,2.02468,14380000.0
2008-07-16 02:34:00,2.03279,2.03279,2.02788,2.03046,11500000.0
2008-07-16 02:35:00,2.02977,2.03276,2.0292,2.0292,7500000.0
2008-07-16 02:36:00,2.03207,2.03245,2.02611,2.02907,12250000.0
2008-07-16 02:37:00,2.03073,2.03271,2.02773,2.03245,8750000.0
2008-07-16 02:38:00,2.02909,2.03225,2.02725,2.03045,8000000.0
2008-07-16 02:39:00,2.03192,2.03192,2.02835,2.02923,6500000.0
2008-07-16 02:40:00,2.03284,2.03284,2.02886,2.02886,10000000.0
2008-07-16 02:41:00,2.02851,2.03072,2.02583,2.02915,12880000.0
2008-07-16 02:42:00,2.0324,2.0324,2.02771,2.03094,9750000.0
2008-07-16 02:43:00,2.03182,2.0319,2.02934,2.03025,11500000.0
2008-07-16 02:44:00,2.03065,2.03295,2.03055,2.0313,12750000.0
2008-07-16 02:45:00,2.03318,2.03319,2.0279,2.03315,6250000.0
2008-07-16 02:46:00,2.02911,2.03268,2.02911,2.03022,8760000.0
2008-07-16 02:47:00,2.03091,2.03173,2.02933,2.02933,6380000.0
2008-07-16 02:48:00,2.03104,2.03168,2.02668,2.03111,16750000.0
2008-07-16 02:49:00,2.0324,2.03362,2.03224,2.03362,5500000.0
2008-07-16 02:50:00,2.03312,2.03342,2.02846,2.03186,6380000.0
2008-07-16 02:51:00,2.02934,2.03243,2.02934,2.03166,8250000.0
2008-07-16 02:52:00,2.03012,2.03415,2.03012,2.03362,9500000.0
2008-07-16 02:53:00,2.03188,2.03437,2.03188,2.03386,5500000.0
2008-07-16 02:54:00,2.03119,2.03466,2.03042,2.03281,8000000.0
2008-07-16 02:55:00,2.03327,2.03419,2.033,2.03418,7000000.0
2008-07-16 02:56:00,2.03058,2.03368,2.03056,2.03056,11000000.0
2008-07-16 02:57:00,2.03202,2.03442,2.03095,2.03298,12250000.0
2008-07-16 02:58:00,2.03385,2.03431,2.03234,2.03426,5250000.0
2008-07-16 02:59:00,2.03329,2.03372,2.02889,2.03372,10380000.0
2008-07-16 03:00:00,2.03219,2.03357,2.02883,2.03209,9250000.0
2008-07-16 03:01:00,2.03247,2.03377,2.02949,2.03294,14760000.0
2008-07-16 03:02:00,2.03445,2.03445,2.03157,2.03381,6130000.0
2008-07-16 03:03:00,2.032,2.03391,2.03026,2.03372,7760000.0
2008-07-16 03:04:00,2.03216,2.03395,2.03148,2.03148,7500000.0
2008-07-16 03:05:00,2.03171,2.03173,2.028,2.03173,6750000.0
2008-07-16 03:06:00,2.0295,2.03333,2.02786,2.03001,10760000.0
2008-07-16 03:07:00,2.0311,2.03307,2.0304,2.03283,6000000.0
2008-07-16 03:08:00,2.0328,2.03343,2.02955,2.03186,8250000.0
2008-07-16 03:09:00,2.03351,2.03351,2.03181,2.03183,5250000.0
2008-07-16 03:10:00,2.02974,2.03329,2.02974,2.03287,9250000.0
2008-07-16 03:11:00,2.03369,2.03437,2.03,2.0307,11260000.0
2008-07-16 03:12:00,2.0279,2.03305,2.0279,2.03146,9630000.0
2008-07-16 03:13:00,2.03352,2.03379,2.02848,2.03273,8750000.0
2008-07-16 03:14:00,2.03268,2.03361,2.03024,2.03196,8130000.0
2008-07-16 03:15:00,2.03052,2.03447,2.03004,2.03214,9750000.0
2008-07-16 03:16:00,2.03241,2.03398,2.03024,2.03024,7250000.0
2008-07-16 03:17:00,2.03386,2.03386,2.02886,2.03386,8750000.0
2008-07-16 03:18:00,2.03225,2.03369,2.03225,2.03369,7500000.0
2008-07-16 03:19:00,2.03425,2.03425,2.03114,2.03161,9250000.0
2008-07-16 03:20:00,2.03245,2.03318,2.03146,2.03318,5880000.0
2008-07-16 03:21:00,2.03283,2.03402,2.03119,2.03119,7880000.0
2008-07-16 03:22:00,2.03261,2.03588,2.02992,2.02992,8000000.0
2008-07-16 03:23:00,2.03207,2.0347,2.02945,2.03367,7260000.0
2008-07-16 03:24:00,2.02994,2.03354,2.02735,2.02967,15250000.0
2008-07-16 03:25:00,2.03295,2.03456,2.03114,2.03299,8880000.0
2008-07-16 03:26:00,2.03362,2.03377,2.03279,2.03349,6000000.0
2008-07-16 03:27:00,2.0326,2.03322,2.02815,2.03169,9260000.0
2008-07-16 03:28:00,2.03123,2.03168,2.03073,2.0316,6250000.0
2008-07-16 03:29:00,2.03342,2.03408,2.03206,2.03206,10000000.0
2008-07-16 03:30:00,2.0342,2.03545,2.03065,2.03291,10000000.0
2008-07-16 03:31:00,2.03419,2.03419,2.02953,2.03403,8380000.0
2008-07-16 03:32:00,2.0334,2.03403,2.0315,2.03308,13500000.0
2008-07-16 03:33:00,2.03186,2.03577,2.03186,2.0342,11250000.0
2008-07-16 03:34:00,2.03245,2.03384,2.02944,2.03289,12000000.0
2008-07-16 03:35:00,2.03209,2.03378,2.03174,2.03365,5260000.0
2008-07-16 03:36:00,2.03353,2.03353,2.02812,2.0333,9500000.0
2008-07-16 03:37:00,2.03177,2.03423,2.03177,2.03423,10500000.0
2008-07-16 03:38:00,2.03258,2.03376,2.0306,2.03266,8500000.0
2008-07-16 03:39:00,2.03356,2.03457,2.03133,2.03162,10000000.0
2008-07-16 03:40:00,2.02889,2.03422,2.02889,2.0336,10750000.0
2008-07-16 03:41:00,2.03135,2.03317,2.03135,2.03182,7500000.0
2008-07-16 03:42:00,2.03156,2.0337,2.03148,2.0337,8630000.0
2008-07-16 03:43:00,2.0319,2.03401,2.0319,2.03241,8630000.0
2008-07-16 03:44:00,2.03364,2.03364,2.02922,2.03137,7510000.0
2008-07-16 03:45:00,2.03409,2.03472,2.03282,2.03308,8880000.0
2008-07-16 03:46:00,2.03341,2.03452,2.03119,2.03181,11880000.0
2008-07-16 03:47:00,2.03355,2.03355,2.02895,2.03286,7000000.0
2008-07-16 03:48:00,2.0311,2.03329,2.02856,2.03236,11630000.0
2008-07-16 03:49:00,2.03249,2.0334,2.02955,2.0334,8750000.0
2008-07-16 03:50:00,2.02971,2.03362,2.02971,2.03068,5500000.0
2008-07-16 03:51:00,2.03399,2.03399,2.02965,2.03307,9500000.0
2008-07-16 03:52:00,2.03237,2.03342,2.02941,2.03013,7750000.0
2008-07-16 03:53:00,2.03315,2.03376,2.02856,2.0311,10130000.0
2008-07-16 03:54:00,2.03099,2.03365,2.02722,2.03365,10500000.0
2008-07-16 03:55:00,2.0324,2.03366,2.02972,2.03366,17250000.0
2008-07-16 03:56:00,2.03182,2.03396,2.02986,2.03183,6880000.0
2008-07-16 03:57:00,2.0318,2.0331,2.03018,2.03309,8000000.0
2008-07-16 03:59:00,2.03411,2.03411,2.03062,2.03313,7250000.0
2008-07-16 04:00:00,2.0327,2.0338,2.02809,2.03312,5500000.0
2008-07-16 04:01:00,2.03126,2.03337,2.03072,2.03337,13760000.0
2008-07-16 04:02:00,2.03186,2.03293,2.03086,2.03168,8750000.0
2008-07-16 04:03:00,2.03223,2.03412,2.03063,2.03228,7750000.0
2008-07-16 04:04:00,2.03188,2.03323,2.0313,2.0313,7750000.0
2008-07-16 04:05:00,2.03414,2.03414,2.0322,2.03326,16250000.0
2008-07-16 04:06:00,2.03328,2.03337,2.03147,2.03221,10880000.0
2008-07-16 04:07:00,2.03154,2.03338,2.02964,2.03333,5750000.0
2008-07-16 04:08:00,2.03337,2.03419,2.03231,2.03415,8750000.0
2008-07-16 04:09:00,2.02975,2.03338,2.02975,2.03338,7000000.0
2008-07-16 04:10:00,2.0287,2.03411,2.0287,2.03411,12130000.0
2008-07-16 04:11:00,2.03082,2.03375,2.03082,2.03375,9000000.0
2008-07-16 04:12:00,2.03267,2.03415,2.03037,2.03415,11500000.0
2008-07-16 04:13:00,2.03383,2.03658,2.0307,2.03098,17250000.0
2008-07-16 04:14:00,2.03439,2.03499,2.031,2.034,6500000.0
2008-07-16 04:15:00,2.03311,2.03416,2.03205,2.03351,12500000.0
2008-07-16 04:16:00,2.03498,2.03539,2.03163,2.03163,8000000.0
2008-07-16 04:17:00,2.03417,2.03434,2.03315,2.03422,5500000.0
2008-07-16 04:18:00,2.03421,2.03465,2.03052,2.03407,17250000.0
2008-07-16 04:19:00,2.03551,2.03582,2.03219,2.03418,12750000.0
2008-07-16 04:20:00,2.03433,2.03493,2.03054,2.03493,9130000.0
2008-07-16 04:22:00,2.03575,2.03575,2.03337,2.03453,7500000.0
2008-07-16 04:23:00,2.03436,2.03492,2.02988,2.03492,11500000.0
2008-07-16 04:24:00,2.03475,2.03509,2.03101,2.03177,9880000.0
2008-07-16 04:25:00,2.03457,2.0361,2.03214,2.03386,7500000.0
2008-07-16 04:26:00,2.03385,2.03543,2.03094,2.03094,8130000.0
2008-07-16 04:27:00,2.0357,2.03579,2.03438,2.03447,11760000.0
2008-07-16 04:28:00,2.03642,2.03659,2.0319,2.03389,13750000.0
2008-07-16 04:29:00,2.03657,2.03657,2.03487,2.03629,6250000.0
2008-07-16 04:30:00,2.03282,2.03562,2.03076,2.03502,9000000.0
2008-07-16 04:31:00,2.03524,2.03635,2.0312,2.0312,7880000.0
2008-07-16 04:32:00,2.03574,2.03574,2.03277,2.03381,5750000.0
2008-07-16 04:33:00,2.03512,2.03566,2.03002,2.03533,6130000.0
2008-07-16 04:34:00,2.02999,2.03597,2.02908,2.02988,9250000.0
2008-07-16 04:35:00,2.03339,2.0356,2.02885,2.0356,7000000.0
2008-07-16 04:36:00,2.03567,2.0366,2.03095,2.03191,8250000.0
2008-07-16 04:37:00,2.03534,2.03536,2.03253,2.03426,7500000.0
2008-07-16 04:38:00,2.03289,2.03425,2.03218,2.03391,5750000.0
2008-07-16 04:39:00,2.03373,2.03419,2.02932,2.03085,7250000.0
2008-07-16 04:40:00,2.03291,2.03462,2.03063,2.03462,10750000.0
2008-07-16 04:41:00,2.03285,2.03481,2.02954,2.03452,15000000.0
2008-07-16 04:42:00,2.03367,2.03474,2.03074,2.03134,10500000.0
2008-07-16 04:43:00,2.03302,2.03411,2.03136,2.0337,9000000.0
2008-07-16 04:44:00,2.03255,2.03462,2.03253,2.03462,9750000.0
2008-07-16 04:45:00,2.03279,2.03407,2.0303,2.03229,12750000.0
2008-07-16 04:46:00,2.03392,2.03395,2.03066,2.03302,9250000.0
2008-07-16 04:47:00,2.02987,2.03391,2.02987,2.03136,7750000.0
2008-07-16 04:48:00,2.03246,2.03367,2.02856,2.03367,9500000.0
2008-07-16 04:49:00,2.03005,2.03288,2.02976,2.03217,8880000.0
2008-07-16 04:50:00,2.03331,2.03512,2.03081,2.03416,8630000.0
2008-07-16 04:51:00,2.03291,2.03291,2.02853,2.02853,6000000.0
2008-07-16 04:52:00,2.03382,2.03464,2.02904,2.03464,8000000.0
2008-07-16 04:53:00,2.03414,2.03414,2.03157,2.03229,7000000.0
2008-07-16 04:54:00,2.03431,2.03513,2.03162,2.03201,8130000.0
2008-07-16 04:55:00,2.03358,2.03423,2.03064,2.0312,8130000.0
2008-07-16 04:56:00,2.03395,2.03395,2.03021,2.03281,5500000.0
2008-07-16 04:57:00,2.03147,2.0342,2.02916,2.03215,11500000.0
2008-07-16 04:58:00,2.03281,2.03354,2.02985,2.03048,9250000.0
2008-07-16 04:59:00,2.03374,2.03381,2.03068,2.03381,15500000.0
2008-07-16 05:00:00,2.03228,2.03376,2.03063,2.03226,12500000.0
2008-07-16 05:01:00,2.03305,2.03305,2.0311,2.0311,8000000.0
2008-07-16 05:02:00,2.03344,2.03344,2.03132,2.03259,8000000.0
2008-07-16 05:03:00,2.03246,2.03367,2.03246,2.03367,10250000.0
2008-07-16 05:04:00,2.0324,2.0342,2.02792,2.0336,9250000.0
2008-07-16 05:05:00,2.03341,2.03341,2.02717,2.0325,11130000.0
2008-07-16 05:06:00,2.03197,2.03473,2.02913,2.03473,9750000.0
2008-07-16 05:07:00,2.03417,2.03451,2.03354,2.03411,9000000.0
2008-07-16 05:08:00,2.03117,2.03473,2.02979,2.03473,7500000.0
2008-07-16 05:09:00,2.03461,2.03461,2.02951,2.03354,12880000.0
2008-07-16 05:10:00,2.03269,2.03391,2.03199,2.03296,7750000.0
2008-07-16 05:11:00,2.03441,2.03454,2.03334,2.03416,16250000.0
2008-07-16 05:12:00,2.03222,2.03398,2.03044,2.03398,12500000.0
2008-07-16 05:13:00,2.03269,2.03361,2.02993,2.02993,6250000.0
2008-07-16 05:14:00,2.03221,2.03331,2.03103,2.03218,10250000.0
2008-07-16 05:15:00,2.03329,2.03374,2.02933,2.02933,8250000.0
2008-07-16 05:16:00,2.03419,2.03456,2.03096,2.03449,14750000.0
2008-07-16 05:17:00,2.03417,2.03417,2.03103,2.0335,7750000.0
2008-07-16 05:18:00,2.03185,2.03318,2.02848,2.03294,8250000.0
2008-07-16 05:19:00,2.03186,2.03378,2.03186,2.0334,6000000.0
2008-07-16 05:20:00,2.03319,2.03367,2.02971,2.03005,15750000.0
2008-07-16 05:21:00,2.03355,2.03368,2.02924,2.03338,19010000.0
2008-07-16 05:22:00,2.03434,2.03478,2.03034,2.03034,9000000.0
2008-07-16 05:23:00,2.03372,2.03372,2.02954,2.03332,5750000.0
2008-07-16 05:24:00,2.03166,2.03334,2.02848,2.03266,7000000.0
2008-07-16 05:25:00,2.03181,2.03396,2.02897,2.02987,6750000.0
2008-07-16 05:26:00,2.03339,2.03339,2.02874,2.03183,9500000.0
2008-07-16 05:27:00,2.03302,2.03364,2.03103,2.03103,12000000.0
2008-07-16 05:28:00,2.03375,2.03393,2.03271,2.03346,11130000.0
2008-07-16 05:29:00,2.03183,2.03365,2.02897,2.03294,9500000.0
2008-07-16 05:30:00,2.03234,2.03396,2.02905,2.03319,5250000.0
2008-07-16 05:31:00,2.03083,2.033,2.02989,2.03174,12750000.0
2008-07-16 05:32:00,2.03381,2.03381,2.02875,2.03294,7500000.0
2008-07-16 05:33:00,2.0325,2.03415,2.03188,2.03415,8000000.0
2008-07-16 05:34:00,2.03153,2.03259,2.02916,2.03151,6750000.0
2008-07-16 05:35:00,2.03221,2.03422,2.02914,2.03333,5500000.0
2008-07-16 05:36:00,2.03379,2.03406,2.03279,2.03306,7750000.0
2008-07-16 05:37:00,2.03357,2.03373,2.03057,2.03305,5250000.0
2008-07-16 05:39:00,2.03417,2.03417,2.02842,2.03367,11380000.0
2008-07-16 05:40:00,2.03134,2.03378,2.03134,2.033,5250000.0
2008-07-16 05:41:00,2.03175,2.03342,2.03139,2.03268,8000000.0
2008-07-16 05:42:00,2.03314,2.03395,2.0271,2.03357,6500000.0
2008-07-16 05:43:00,2.03283,2.03313,2.02985,2.03159,5500000.0
2008-07-16 05:44:00,2.02727,2.03298,2.02727,2.03268,9750000.0
2008-07-16 05:45:00,2.03249,2.03269,2.03043,2.03194,8500000.0
2008-07-16 05:46:00,2.03246,2.03306,2.02973,2.03271,7510000.0
2008-07-16 05:47:00,2.03304,2.03322,2.03135,2.03135,7000000.0
2008-07-16 05:48:00,2.02954,2.03328,2.02954,2.03324,7500000.0
2008-07-16 05:49:00,2.03263,2.0339,2.03172,2.03382,7250000.0
2008-07-16 05:50:00,2.03299,2.03361,2.02758,2.02957,6000000.0
2008-07-16 05:51:00,2.0328,2.03439,2.03037,2.03384,11130000.0
2008-07-16 05:52:00,2.03224,2.03414,2.02952,2.03262,9000000.0
2008-07-16 05:53:00,2.03405,2.03449,2.03004,2.03429,13130000.0
2008-07-16 05:54:00,2.03431,2.03431,2.03181,2.0342,9250000.0
2008-07-16 05:55:00,2.0331,2.03316,2.02805,2.03277,13250000.0
2008-07-16 05:56:00,2.03471,2.03471,2.03001,2.03353,12250000.0
2008-07-16 05:57:00,2.03158,2.03313,2.02854,2.02854,8380000.0
2008-07-16 05:58:00,2.03374,2.03423,2.03116,2.03423,6250000.0
2008-07-16 05:59:00,2.03188,2.03417,2.03188,2.0334,9250000.0
2008-07-16 06:00:00,2.03013,2.03441,2.03013,2.03263,11750000.0
2008-07-16 06:01:00,2.03223,2.03404,2.03064,2.0337,9250000.0
2008-07-16 06:02:00,2.03199,2.03454,2.02809,2.03454,10750000.0
2008-07-16 06:03:00,2.0301,2.03377,2.0301,2.03377,6750000.0
2008-07-16 06:04:00,2.03399,2.03406,2.02979,2.03023,9380000.0
2008-07-16 06:05:00,2.03355,2.03423,2.03094,2.03255,7500000.0
2008-07-16 06:06:00,2.03361,2.03389,2.02998,2.03389,10130000.0
2008-07-16 06:07:00,2.03135,2.03402,2.03035,2.03402,6250000.0
2008-07-16 06:08:00,2.02753,2.03329,2.02753,2.03329,8380000.0
2008-07-16 06:09:00,2.03401,2.03452,2.02907,2.03401,11750000.0
2008-07-16 06:11:00,2.03239,2.03387,2.03193,2.03366,7750000.0
2008-07-16 06:12:00,2.03333,2.03383,2.02973,2.03341,9000000.0
2008-07-16 06:13:00,2.03405,2.03425,2.03194,2.03194,8630000.0
2008-07-16 06:14:00,2.03213,2.03371,2.03044,2.03361,8880000.0
2008-07-16 06:15:00,2.0336,2.0338,2.0291,2.03197,8250000.0
2008-07-16 06:16:00,2.03375,2.03385,2.03099,2.03385,15750000.0
2008-07-16 06:17:00,2.03405,2.0341,2.03139,2.03373,6000000.0
2008-07-16 06:18:00,2.03431,2.03444,2.03153,2.03444,5250000.0
2008-07-16 06:19:00,2.03082,2.03449,2.03082,2.03328,13750000.0
2008-07-16 06:20:00,2.03216,2.03465,2.0298,2.03251,12630000.0
2008-07-16 06:21:00,2.03411,2.03492,2.03075,2.03075,7500000.0
2008-07-16 06:22:00,2.0336,2.03412,2.02933,2.03246,13130000.0
2008-07-16 06:23:00,2.03077,2.03483,2.03077,2.03421,9250000.0
2008-07-16 06:24:00,2.0311,2.03406,2.03013,2.03233,12750000.0
2008-07-16 06:25:00,2.03482,2.03482,2.03075,2.0342,9000000.0
2008-07-16 06:26:00,2.03158,2.03495,2.03043,2.03422,10880000.0
2008-07-16 06:27:00,2.03496,2.03496,2.03068,2.03457,9000000.0
2008-07-16 06:28:00,2.03547,2.03547,2.03065,2.03452,7250000.0
2008-07-16 06:29:00,2.03591,2.03591,2.03014,2.03322,9130000.0
2008-07-16 06:30:00,2.03289,2.0353,2.03113,2.03113,10500000.0
2008-07-16 06:31:00,2.03297,2.0349,2.03245,2.03375,8250000.0
2008-07-16 06:32:00,2.03431,2.0346,2.02971,2.0346,10250000.0
2008-07-16 06:33:00,2.03448,2.03555,2.03338,2.03338,6260000.0
2008-07-16 06:34:00,2.03583,2.03583,2.03353,2.03353,9250000.0
2008-07-16 06:35:00,2.03448,2.03566,2.03081,2.03438,8500000.0
2008-07-16 06:36:00,2.03514,2.03514,2.03098,2.03478,8380000.0
2008-07-16 06:37:00,2.034,2.03573,2.02928,2.03545,6250000.0
2008-07-16 06:38:00,2.03104,2.03486,2.03014,2.03461,11750000.0
2008-07-16 06:39:00,2.03484,2.03547,2.03337,2.03547,8130000.0
2008-07-16 06:40:00,2.0349,2.03577,2.03336,2.03577,9880000.0
2008-07-16 06:41:00,2.03586,2.03586,2.03076,2.03372,7500000.0
2008-07-16 06:42:00,2.03214,2.03457,2.03086,2.03256,6500000.0
2008-07-16 06:43:00,2.03345,2.03561,2.03306,2.03495,10130000.0
2008-07-16 06:44:00,2.02962,2.03598,2.02962,2.03553,6000000.0
2008-07-16 06:45:00,2.03424,2.03428,2.03131,2.03135,9010000.0
2008-07-16 06:46:00,2.03366,2.03512,2.02931,2.0351,8750000.0
2008-07-16 06:47:00,2.03441,2.03457,2.02771,2.03457,11380000.0
2008-07-16 06:48:00,2.03423,2.03487,2.03114,2.03114,10750000.0
2008-07-16 06:49:00,2.03476,2.0357,2.03,2.0357,12500000.0
2008-07-16 06:50:00,2.03344,2.03565,2.03134,2.03134,7000000.0
2008-07-16 06:51:00,2.03431,2.03438,2.03206,2.03438,8250000.0
2008-07-16 06:52:00,2.03226,2.03536,2.03186,2.0349,6750000.0
2008-07-16 06:53:00,2.03392,2.0344,2.03011,2.03425,7500000.0
2008-07-16 06:54:00,2.03377,2.03454,2.02814,2.03101,12250000.0
2008-07-16 06:55:00,2.03319,2.03454,2.03003,2.03315,13130000.0
2008-07-16 06:56:00,2.03596,2.03596,2.03191,2.03456,5500000.0
2008-07-16 06:57:00,2.03435,2.03515,2.03204,2.03506,15380000.0
2008-07-16 06:58:00,2.03084,2.03538,2.03084,2.03468,5630000.0
2008-07-16 06:59:00,2.03459,2.03536,2.03339,2.03536,8000000.0
2008-07-16 07:00:00,2.03477,2.03592,2.03229,2.03533,6000000.0
2008-07-16 07:01:00,2.03398,2.03526,2.03301,2.03526,6000000.0
2008-07-16 07:02:00,2.0351,2.0351,2.0306,2.03266,8250000.0
2008-07-16 07:03:00,2.0338,2.03467,2.03009,2.0323,6500000.0
2008-07-16 07:04:00,2.03533,2.03535,2.03174,2.03498,9380000.0
2008-07-16 07:05:00,2.03135,2.03654,2.03055,2.03238,12380000.0
2008-07-16 07:06:00,2.03616,2.03616,2.0324,2.03385,6750000.0
2008-07-16 07:07:00,2.03222,2.03603,2.03222,2.03603,10500000.0
2008-07-16 07:08:00,2.03542,2.03542,2.03291,2.03511,6380000.0
2008-07-16 07:09:00,2.03577,2.03604,2.03336,2.03496,10500000.0
2008-07-16 07:10:00,2.03538,2.03623,2.03152,2.03555,10000000.0
2008-07-16 07:11:00,2.0343,2.03579,2.03316,2.0341,8000000.0
2008-07-16 07:12:00,2.03392,2.03646,2.03326,2.03636,6500000.0
2008-07-16 07:13:00,2.0359,2.03637,2.03138,2.03138,7750000.0
2008-07-16 07:14:00,2.03445,2.0359,2.03443,2.0359,7250000.0
2008-07-16 07:15:00,2.03563,2.03605,2.03143,2.03143,6250000.0
2008-07-16 07:16:00,2.03318,2.0352,2.03168,2.03495,7130000.0
2008-07-16 07:17:00,2.03514,2.03554,2.03071,2.03225,7750000.0
2008-07-16 07:18:00,2.03397,2.03546,2.03397,2.03546,11630000.0
2008-07-16 07:19:00,2.0323,2.03598,2.0323,2.0332,7000000.0
2008-07-16 07:20:00,2.03419,2.03643,2.03371,2.03387,5250000.0
2008-07-16 07:21:00,2.03442,2.03638,2.03264,2.03445,9000000.0
2008-07-16 07:22:00,2.03578,2.03587,2.03005,2.03265,9750000.0
2008-07-16 07:23:00,2.03627,2.0365,2.03471,2.03488,12750000.0
2008-07-16 07:24:00,2.03623,2.03623,2.03322,2.03322,6630000.0
2008-07-16 07:25:00,2.03657,2.03694,2.0315,2.03461,12130000.0
2008-07-16 07:26:00,2.03358,2.03644,2.03318,2.03318,9250000.0
2008-07-16 07:27:00,2.03359,2.03715,2.03239,2.03645,17750000.0
2008-07-16 07:28:00,2.03675,2.0369,2.03204,2.0339,11000000.0
2008-07-16 07:29:00,2.03514,2.03639,2.03373,2.03639,8750000.0
2008-07-16 07:30:00,2.03589,2.03623,2.03177,2.03177,14500000.0
2008-07-16 07:31:00,2.03609,2.0374,2.0321,2.0374,16630000.0
2008-07-16 07:32:00,2.03685,2.03908,2.03296,2.03814,6250000.0
2008-07-16 07:33:00,2.03656,2.0381,2.0356,2.03781,7750000.0
2008-07-16 07:34:00,2.03234,2.03691,2.03234,2.03319,8000000.0
2008-07-16 07:35:00,2.03395,2.03757,2.03371,2.03676,6130000.0
2008-07-16 07:36:00,2.03312,2.03635,2.03279,2.03394,11750000.0
2008-07-16 07:37:00,2.03508,2.03616,2.03274,2.03274,10250000.0
2008-07-16 07:38:00,2.03286,2.0354,2.03073,2.03445,6630000.0
2008-07-16 07:39:00,2.03247,2.03599,2.03247,2.03487,6510000.0
2008-07-16 07:40:00,2.03573,2.03627,2.03231,2.03457,8250000.0
2008-07-16 07:41:00,2.03319,2.03623,2.03218,2.03586,14380000.0
2008-07-16 07:42:00,2.03146,2.03417,2.02955,2.03416,7760000.0
2008-07-16 07:43:00,2.03444,2.03567,2.03083,2.03567,7750000.0
2008-07-16 07:44:00,2.03097,2.03547,2.03097,2.03513,8250000.0
2008-07-16 07:45:00,2.03085,2.03606,2.03085,2.03606,7000000.0
2008-07-16 07:46:00,2.03309,2.03632,2.03082,2.03382,8750000.0
2008-07-16 07:47:00,2.03434,2.03642,2.03434,2.03482,9000000.0
2008-07-16 07:48:00,2.03711,2.03718,2.03209,2.03718,7880000.0
2008-07-16 07:49:00,2.03246,2.03574,2.03168,2.03297,7000000.0
2008-07-16 07:50:00,2.03346,2.03471,2.03049,2.03461,10750000.0
2008-07-16 07:51:00,2.03197,2.03396,2.03187,2.03253,8500000.0
2008-07-16 07:52:00,2.03383,2.03464,2.02993,2.03455,7500000.0
2008-07-16 07:53:00,2.03408,2.03408,2.03049,2.03351,8260000.0
2008-07-16 07:54:00,2.03296,2.03496,2.02641,2.03496,8500000.0
2008-07-16 07:55:00,2.03446,2.03446,2.03243,2.0331,8250000.0
2008-07-16 07:56:00,2.03291,2.0346,2.03217,2.0346,12250000.0
2008-07-16 07:57:00,2.03476,2.03476,2.03018,2.03312,5250000.0
2008-07-16 07:58:00,2.03238,2.03316,2.02987,2.03211,10250000.0
2008-07-16 07:59:00,2.03215,2.03441,2.03197,2.03353,13880000.0
2008-07-16 08:00:00,2.03388,2.03427,2.0276,2.03427,5500000.0
2008-07-16 08:01:00,2.03358,2.03393,2.02961,2.03254,10500000.0
2008-07-16 08:02:00,2.03345,2.03384,2.02904,2.03199,12630000.0
2008-07-16 08:03:00,2.03298,2.03527,2.03135,2.03446,12000000.0
2008-07-16 08:04:00,2.0349,2.03502,2.02949,2.03214,13500000.0
2008-07-16 08:05:00,2.03212,2.03465,2.03167,2.03362,10510000.0
2008-07-16 08:06:00,2.0352,2.0353,2.03105,2.03404,9750000.0
2008-07-16 08:07:00,2.03301,2.03582,2.03301,2.03538,8750000.0
2008-07-16 08:08:00,2.03347,2.03585,2.03347,2.03439,5500000.0
2008-07-16 08:09:00,2.03388,2.03554,2.03038,2.03551,6500000.0
2008-07-16 08:10:00,2.02842,2.03682,2.02842,2.03614,8750000.0
2008-07-16 08:11:00,2.03083,2.03483,2.02969,2.03296,7750000.0
2008-07-16 08:12:00,2.03255,2.03563,2.03255,2.03563,6500000.0
2008-07-16 08:13:00,2.03148,2.0351,2.03144,2.03274,11000000.0
2008-07-16 08:14:00,2.03205,2.03364,2.02806,2.03246,6500000.0
2008-07-16 08:15:00,2.03268,2.03334,2.03012,2.03221,10500000.0
2008-07-16 08:16:00,2.0307,2.03424,2.0275,2.03391,9750000.0
2008-07-16 08:17:00,2.03228,2.03362,2.02889,2.03119,11000000.0
2008-07-16 08:18:00,2.02913,2.03344,2.02783,2.03166,13000000.0
2008-07-16 08:19:00,2.03192,2.03226,2.02988,2.03226,9000000.0
2008-07-16 08:20:00,2.03078,2.03262,2.02891,2.02891,8500000.0
2008-07-16 08:21:00,2.03054,2.0319,2.02945,2.03039,5500000.0
2008-07-16 08:22:00,2.03064,2.0329,2.02721,2.03047,12250000.0
2008-07-16 08:23:00,2.03267,2.03267,2.03013,2.03126,13130000.0
2008-07-16 08:24:00,2.03018,2.03233,2.02982,2.03202,7750000.0
2008-07-16 08:25:00,2.02841,2.03273,2.02778,2.0313,12250000.0
2008-07-16 08:26:00,2.03193,2.03238,2.02799,2.03228,12250000.0
2008-07-16 08:27:00,2.03321,2.03321,2.02783,2.0323,9130000.0
2008-07-16 08:28:00,2.03245,2.03351,2.02737,2.03164,6250000.0
2008-07-16 08:29:00,2.02887,2.0332,2.02873,2.03127,9250000.0
2008-07-16 08:30:00,2.03129,2.03441,2.03109,2.03342,10000000.0
2008-07-16 08:31:00,2.03115,2.03401,2.0298,2.03401,8750000.0
2008-07-16 08:32:00,2.02975,2.03379,2.02832,2.03333,7000000.0
2008-07-16 08:33:00,2.03368,2.03511,2.03063,2.03063,9500000.0
2008-07-16 08:34:00,2.0337,2.03455,2.02981,2.02981,5630000.0
2008-07-16 08:35:00,2.03381,2.03461,2.02978,2.02978,13250000.0
2008-07-16 08:36:00,2.03248,2.03409,2.03195,2.0332,6500000.0
2008-07-16 08:37:00,2.03265,2.03306,2.02975,2.03257,12760000.0
2008-07-16 08:38:00,2.03323,2.03425,2.03053,2.03197,8750000.0
2008-07-16 08:39:00,2.0311,2.03248,2.02923,2.02931,5250000.0
2008-07-16 08:40:00,2.02949,2.03263,2.02809,2.03154,10500000.0
2008-07-16 08:41:00,2.0274,2.03231,2.0274,2.03227,7500000.0
2008-07-16 08:42:00,2.03067,2.03385,2.03037,2.03078,14880000.0
2008-07-16 08:43:00,2.03343,2.03343,2.02842,2.03277,7130000.0
2008-07-16 08:44:00,2.03094,2.03281,2.02927,2.03067,5250000.0
2008-07-16 08:45:00,2.03007,2.03166,2.02745,2.02999,10000000.0
2008-07-16 08:46:00,2.03144,2.03144,2.02412,2.03045,14000000.0
2008-07-16 08:47:00,2.03156,2.03156,2.0274,2.0274,7630000.0
2008-07-16 08:48:00,2.02651,2.03156,2.02616,2.03108,9750000.0
2008-07-16 08:49:00,2.03044,2.03173,2.02854,2.03173,9250000.0
2008-07-16 08:50:00,2.02921,2.03166,2.02908,2.03081,6250000.0
2008-07-16 08:51:00,2.02898,2.03201,2.02694,2.0297,7750000.0
2008-07-16 08:52:00,2.02539,2.03147,2.02539,2.0308,5250000.0
2008-07-16 08:53:00,2.02894,2.03269,2.02744,2.03177,15000000.0
2008-07-16 08:54:00,2.02949,2.03226,2.02949,2.03199,6880000.0
2008-07-16 08:55:00,2.03002,2.0337,2.02847,2.03154,18630000.0
2008-07-16 08:56:00,2.03097,2.03326,2.03055,2.0307,6500000.0
2008-07-16 08:57:00,2.03031,2.03312,2.02867,2.03241,7500000.0
2008-07-16 08:58:00,2.03145,2.03295,2.02655,2.0323,10500000.0
2008-07-16 08:59:00,2.03288,2.03288,2.02823,2.0297,7500000.0
2008-07-16 09:00:00,2.03102,2.03132,2.02734,2.03132,8750000.0
2008-07-16 09:01:00,2.03034,2.03115,2.02628,2.03068,7750000.0
2008-07-16 09:02:00,2.02909,2.03153,2.02717,2.02727,10750000.0
2008-07-16 09:03:00,2.03061,2.03186,2.02687,2.03118,11250000.0
2008-07-16 09:04:00,2.02856,2.03285,2.02856,2.03285,5500000.0
2008-07-16 09:05:00,2.02876,2.03182,2.02837,2.03182,6750000.0
2008-07-16 09:06:00,2.03103,2.03279,2.02852,2.02926,12250000.0
2008-07-16 09:07:00,2.03237,2.0324,2.02936,2.03183,11130000.0
2008-07-16 09:08:00,2.03166,2.03305,2.03011,2.03011,8750000.0
2008-07-16 09:09:00,2.03123,2.03171,2.02962,2.02962,7750000.0
2008-07-16 09:10:00,2.02987,2.03177,2.02683,2.03135,10500000.0
2008-07-16 09:11:00,2.03118,2.03198,2.0257,2.03147,7500000.0
2008-07-16 09:12:00,2.0303,2.03196,2.02956,2.03196,5500000.0
2008-07-16 09:13:00,2.03075,2.03155,2.0284,2.02956,6000000.0
2008-07-16 09:14:00,2.03077,2.03205,2.02675,2.02756,8500000.0
2008-07-16 09:15:00,2.02927,2.02984,2.02451,2.02598,8500000.0
2008-07-16 09:16:00,2.0295,2.0295,2.02521,2.02762,8760000.0
2008-07-16 09:17:00,2.02915,2.0298,2.02347,2.0298,8500000.0
2008-07-16 09:18:00,2.02918,2.02947,2.02516,2.02837,8500000.0
2008-07-16 09:19:00,2.02792,2.0299,2.02666,2.02737,8000000.0
2008-07-16 09:20:00,2.03018,2.0312,2.0256,2.02976,10630000.0
2008-07-16 09:21:00,2.02969,2.03122,2.02707,2.03095,9250000.0
2008-07-16 09:22:00,2.03004,2.0309,2.02671,2.02887,10250000.0
2008-07-16 09:23:00,2.02971,2.03157,2.02919,2.03157,5750000.0
2008-07-16 09:24:00,2.02959,2.03009,2.02478,2.02928,12380000.0
2008-07-16 09:25:00,2.03069,2.03088,2.02786,2.02786,8500000.0
2008-07-16 09:26:00,2.02613,2.03166,2.02613,2.0305,12500000.0
2008-07-16 09:27:00,2.02827,2.03185,2.02827,2.03018,5630000.0
2008-07-16 09:28:00,2.03107,2.03184,2.0292,2.03184,8750000.0
2008-07-16 09:29:00,2.03175,2.03195,2.02851,2.03157,16000000.0
2008-07-16 09:30:00,2.03066,2.03175,2.02684,2.02978,6250000.0
2008-07-16 09:31:00,2.03095,2.03122,2.02869,2.03099,7500000.0
2008-07-16 09:32:00,2.03041,2.03177,2.02797,2.03089,8380000.0
2008-07-16 09:33:00,2.03027,2.03119,2.02732,2.03043,6500000.0
2008-07-16 09:34:00,2.03129,2.03169,2.02899,2.03059,7750000.0
2008-07-16 09:35:00,2.03188,2.03188,2.02731,2.02731,7250000.0
2008-07-16 09:36:00,2.02282,2.02814,2.02282,2.02551,11750000.0
2008-07-16 09:37:00,2.0275,2.02939,2.02603,2.02897,7750000.0
2008-07-16 09:38:00,2.02868,2.02925,2.02543,2.02621,10000000.0
2008-07-16 09:39:00,2.02796,2.03013,2.02686,2.02906,10510000.0
2008-07-16 09:40:00,2.02934,2.03081,2.02724,2.02724,11130000.0
2008-07-16 09:41:00,2.02877,2.02995,2.02789,2.02995,5750000.0
2008-07-16 09:42:00,2.02881,2.03056,2.02683,2.02919,9630000.0
2008-07-16 09:43:00,2.03008,2.03047,2.02573,2.03031,6000000.0
2008-07-16 09:44:00,2.03034,2.03034,2.02726,2.0281,8130000.0
2008-07-16 09:45:00,2.02898,2.02971,2.02339,2.02933,8500000.0
2008-07-16 09:46:00,2.02782,2.02987,2.02668,2.02975,6250000.0
2008-07-16 09:47:00,2.02893,2.0293,2.02582,2.02582,5250000.0
2008-07-16 09:48:00,2.02867,2.02899,2.02745,2.02833,10000000.0
2008-07-16 09:49:00,2.02932,2.03008,2.02798,2.03008,6000000.0
2008-07-16 09:50:00,2.02931,2.02933,2.02425,2.02933,6000000.0
2008-07-16 09:51:00,2.03035,2.03035,2.02789,2.02803,6250000.0
2008-07-16 09:52:00,2.03,2.03047,2.02734,2.02988,9500000.0
2008-07-16 09:53:00,2.03,2.03111,2.02833,2.03051,8130000.0
2008-07-16 09:54:00,2.03005,2.03072,2.02778,2.03072,6750000.0
2008-07-16 09:55:00,2.02808,2.02989,2.02385,2.02743,14250000.0
2008-07-16 09:56:00,2.02939,2.03038,2.02713,2.03038,9250000.0
2008-07-16 09:57:00,2.03034,2.03038,2.027,2.02911,11880000.0
2008-07-16 09:58:00,2.02899,2.02953,2.02339,2.02953,8750000.0
2008-07-16 09:59:00,2.02704,2.02995,2.02704,2.0273,10000000.0
2008-07-16 10:00:00,2.03015,2.03015,2.02416,2.02653,8500000.0
2008-07-16 10:01:00,2.03077,2.03077,2.02873,2.02885,7500000.0
2008-07-16 10:02:00,2.03064,2.03064,2.02509,2.02721,13630000.0
2008-07-16 10:03:00,2.02854,2.02953,2.02398,2.02936,13000000.0
2008-07-16 10:04:00,2.031,2.031,2.02833,2.02964,11000000.0
2008-07-16 10:05:00,2.02986,2.03211,2.02558,2.03032,15750000.0
2008-07-16 10:06:00,2.02989,2.0305,2.0273,2.0273,9500000.0
2008-07-16 10:07:00,2.0287,2.03008,2.02566,2.02783,9250000.0
2008-07-16 10:08:00,2.02973,2.03074,2.02497,2.02766,6630000.0
2008-07-16 10:09:00,2.02525,2.03013,2.02505,2.02824,12250000.0
2008-07-16 10:10:00,2.02849,2.02987,2.02811,2.02875,7000000.0
2008-07-16 10:11:00,2.02789,2.03082,2.02729,2.02729,5250000.0
2008-07-16 10:12:00,2.02956,2.02987,2.02841,2.02863,8500000.0
2008-07-16 10:13:00,2.02851,2.02894,2.02543,2.02568,6380000.0
2008-07-16 10:14:00,2.02548,2.0279,2.0197,2.0279,11250000.0
2008-07-16 10:15:00,2.02513,2.02878,2.0227,2.02714,9250000.0
2008-07-16 10:16:00,2.02771,2.02771,2.02654,2.02664,5880000.0
2008-07-16 10:17:00,2.02752,2.02752,2.01715,2.02478,7000000.0
2008-07-16 10:18:00,2.02352,2.02587,2.02155,2.02376,6250000.0
2008-07-16 10:19:00,2.02566,2.02648,2.02095,2.02351,6000000.0
2008-07-16 10:20:00,2.02536,2.02583,2.02186,2.02329,9500000.0
2008-07-16 10:21:00,2.02469,2.02556,2.02314,2.02518,9380000.0
2008-07-16 10:22:00,2.02437,2.02578,2.02282,2.02578,6250000.0
2008-07-16 10:23:00,2.02505,2.02545,2.02386,2.02494,6880000.0
2008-07-16 10:24:00,2.02577,2.02654,2.02246,2.0252,11250000.0
2008-07-16 10:25:00,2.02517,2.026,2.02313,2.02465,7000000.0
2008-07-16 10:26:00,2.02418,2.0253,2.02105,2.02465,5250000.0
2008-07-16 10:27:00,2.02484,2.02484,2.01891,2.02299,7500000.0
2008-07-16 10:28:00,2.02203,2.02554,2.02203,2.02408,11750000.0
2008-07-16 10:29:00,2.0227,2.02403,2.02229,2.02403,7000000.0
2008-07-16 10:30:00,2.02284,2.02504,2.01746,2.01882,12250000.0
2008-07-16 10:31:00,2.02438,2.02438,2.01951,2.02062,9000000.0
2008-07-16 10:32:00,2.02409,2.0247,2.02177,2.02411,8500000.0
2008-07-16 10:33:00,2.02608,2.02622,2.01987,2.02527,10750000.0
2008-07-16 10:34:00,2.02506,2.02506,2.02047,2.02355,7750000.0
2008-07-16 10:35:00,2.02494,2.02511,2.02145,2.02196,10750000.0
2008-07-16 10:36:00,2.02362,2.02437,2.02003,2.02239,13250000.0
2008-07-16 10:37:00,2.02413,2.02535,2.01995,2.02113,18500000.0
2008-07-16 10:38:00,2.02189,2.02553,2.02189,2.02547,5500000.0
2008-07-16 10:39:00,2.02386,2.02491,2.02307,2.0242,5510000.0
2008-07-16 10:40:00,2.02408,2.02479,2.01978,2.01978,9880000.0
2008-07-16 10:41:00,2.02264,2.02455,2.01975,2.01975,5500000.0
2008-07-16 10:42:00,2.02271,2.02346,2.02064,2.02064,8250000.0
2008-07-16 10:43:00,2.02465,2.02465,2.01964,2.02011,11000000.0
2008-07-16 10:44:00,2.02403,2.02403,2.01672,2.02056,8000000.0
2008-07-16 10:45:00,2.02463,2.02511,2.01927,2.02231,9250000.0
2008-07-16 10:46:00,2.02466,2.02466,2.02172,2.02205,7880000.0
2008-07-16 10:47:00,2.02434,2.02495,2.02086,2.02421,7500000.0
2008-07-16 10:48:00,2.02324,2.02561,2.02324,2.02561,8000000.0
2008-07-16 10:49:00,2.02517,2.02517,2.01876,2.02198,11260000.0
2008-07-16 10:50:00,2.02255,2.0245,2.02159,2.02237,7250000.0
2008-07-16 10:51:00,2.02249,2.02394,2.02157,2.02157,10750000.0
2008-07-16 10:52:00,2.02354,2.02455,2.02245,2.02247,9500000.0
2008-07-16 10:53:00,2.02373,2.02384,2.0223,2.02325,7500000.0
2008-07-16 10:54:00,2.02374,2.02489,2.02115,2.02413,8250000.0
2008-07-16 10:55:00,2.02279,2.02479,2.0211,2.02387,14880000.0
2008-07-16 10:56:00,2.01937,2.02343,2.01923,2.02111,8130000.0
2008-07-16 10:57:00,2.02331,2.02379,2.02009,2.0227,7380000.0
2008-07-16 10:58:00,2.02329,2.02441,2.02135,2.02441,8750000.0
2008-07-16 10:59:00,2.02469,2.02469,2.02221,2.02446,5630000.0
2008-07-16 11:00:00,2.02462,2.02587,2.02312,2.02587,8380000.0
2008-07-16 11:01:00,2.0243,2.02521,2.02051,2.02246,8750000.0
2008-07-16 11:02:00,2.02518,2.02538,2.02411,2.02529,7880000.0
2008-07-16 11:03:00,2.02504,2.02533,2.02158,2.02453,11500000.0
2008-07-16 11:04:00,2.0228,2.02464,2.0203,2.0236,6750000.0
2008-07-16 11:05:00,2.02493,2.02495,2.02096,2.02294,7250000.0
2008-07-16 11:06:00,2.024,2.02469,2.01836,2.02306,10880000.0
2008-07-16 11:07:00,2.02489,2.02501,2.02209,2.02428,8380000.0
2008-07-16 11:08:00,2.02187,2.02419,2.01937,2.02232,7130000.0
2008-07-16 11:09:00,2.02416,2.02485,2.02254,2.02404,6500000.0
2008-07-16 11:10:00,2.02414,2.02602,2.02073,2.02411,10500000.0
2008-07-16 11:11:00,2.02487,2.02592,2.02296,2.02578,5500000.0
2008-07-16 11:12:00,2.02655,2.02692,2.02254,2.02437,12130000.0
2008-07-16 11:13:00,2.0234,2.02516,2.02137,2.02479,9750000.0
2008-07-16 11:14:00,2.02374,2.02479,2.02188,2.02226,8630000.0
2008-07-16 11:15:00,2.02467,2.02513,2.02309,2.02374,10500000.0
2008-07-16 11:16:00,2.02259,2.0251,2.02098,2.02446,13380000.0
2008-07-16 11:17:00,2.02277,2.02426,2.02111,2.02384,7000000.0
2008-07-16 11:18:00,2.02215,2.02529,2.02119,2.02427,6750000.0
2008-07-16 11:19:00,2.02375,2.02464,2.02231,2.02299,8250000.0
2008-07-16 11:20:00,2.01984,2.02417,2.0188,2.02329,7130000.0
2008-07-16 11:21:00,2.02213,2.02449,2.01926,2.02401,12250000.0
2008-07-16 11:22:00,2.02273,2.02439,2.02222,2.02439,9380000.0
2008-07-16 11:23:00,2.02438,2.02503,2.01996,2.02361,10000000.0
2008-07-16 11:24:00,2.02282,2.02511,2.01881,2.02511,13750000.0
2008-07-16 11:25:00,2.02364,2.02428,2.01954,2.02079,17000000.0
2008-07-16 11:26:00,2.02338,2.02455,2.02102,2.02432,10750000.0
2008-07-16 11:27:00,2.02488,2.02488,2.02112,2.02416,7130000.0
2008-07-16 11:28:00,2.0259,2.0259,2.02144,2.02486,6750000.0
2008-07-16 11:29:00,2.0248,2.025,2.02113,2.0223,7250000.0
2008-07-16 11:30:00,2.02483,2.02513,2.02229,2.02229,6250000.0
2008-07-16 11:31:00,2.02336,2.02508,2.0215,2.02508,11260000.0
2008-07-16 11:32:00,2.02245,2.02509,2.02054,2.02423,10500000.0
2008-07-16 11:33:00,2.02468,2.02468,2.02026,2.02026,11010000.0
2008-07-16 11:34:00,2.02261,2.02561,2.02142,2.02561,5500000.0
2008-07-16 11:35:00,2.02457,2.02457,2.01948,2.02314,5250000.0
2008-07-16 11:36:00,2.02312,2.02456,2.0211,2.02456,5500000.0
2008-07-16 11:37:00,2.02529,2.02569,2.02085,2.02271,11500000.0
2008-07-16 11:38:00,2.02236,2.02449,2.02235,2.02235,5250000.0
2008-07-16 11:39:00,2.02431,2.02517,2.02209,2.02278,9880000.0
2008-07-16 11:40:00,2.02193,2.02552,2.02013,2.02552,7510000.0
2008-07-16 11:41:00,2.02364,2.02448,2.01787,2.02267,10000000.0
2008-07-16 11:42:00,2.02599,2.02609,2.02299,2.02568,16380000.0
2008-07-16 11:43:00,2.02488,2.0271,2.02201,2.02519,8750000.0
2008-07-16 11:44:00,2.02645,2.02645,2.02248,2.02387,6250000.0
2008-07-16 11:45:00,2.02574,2.02649,2.02295,2.02371,9000000.0
2008-07-16 11:46:00,2.02619,2.02731,2.02311,2.02451,9250000.0
2008-07-16 11:47:00,2.02713,2.02713,2.02403,2.02568,8130000.0
2008-07-16 11:48:00,2.02487,2.02759,2.02421,2.02721,5500000.0
2008-07-16 11:49:00,2.02672,2.02672,2.02031,2.02539,10500000.0
2008-07-16 11:50:00,2.02638,2.02667,2.0226,2.02588,6750000.0
2008-07-16 11:51:00,2.02465,2.02652,2.02255,2.02377,12750000.0
2008-07-16 11:52:00,2.02704,2.02704,2.02338,2.02527,9500000.0
2008-07-16 11:53:00,2.02221,2.02684,2.02221,2.02605,6750000.0
2008-07-16 11:54:00,2.02564,2.02577,2.02392,2.02577,6000000.0
2008-07-16 11:55:00,2.02509,2.02623,2.02205,2.02384,10500000.0
2008-07-16 11:56:00,2.02471,2.02479,2.02028,2.02409,7500000.0
2008-07-16 11:57:00,2.0251,2.02555,2.02009,2.02411,11380000.0
2008-07-16 11:58:00,2.02609,2.02609,2.01971,2.02277,8880000.0
2008-07-16 11:59:00,2.02508,2.02535,2.02257,2.02447,7750000.0
2008-07-16 12:00:00,2.02485,2.02542,2.02372,2.02498,9750000.0
2008-07-16 12:01:00,2.02518,2.02518,2.02084,2.02432,9500000.0
2008-07-16 12:02:00,2.0231,2.02538,2.02248,2.02503,9000000.0
2008-07-16 12:03:00,2.02323,2.02388,2.01893,2.02185,8500000.0
2008-07-16 12:04:00,2.02447,2.02447,2.01931,2.02438,9000000.0
2008-07-16 12:05:00,2.02339,2.02448,2.01999,2.02362,6250000.0
2008-07-16 12:06:00,2.02441,2.0252,2.02047,2.02108,9130000.0
2008-07-16 12:07:00,2.02438,2.025,2.02296,2.02425,6000000.0
2008-07-16 12:08:00,2.02417,2.02417,2.02057,2.02226,8500000.0
2008-07-16 12:09:00,2.02327,2.02388,2.01898,2.02161,9750000.0
2008-07-16 12:10:00,2.02443,2.02443,2.01705,2.01705,9750000.0
2008-07-16 12:11:00,2.02281,2.02395,2.01767,2.02147,7750000.0
2008-07-16 12:12:00,2.02411,2.02411,2.01966,2.0231,7250000.0
2008-07-16 12:13:00,2.01873,2.02236,2.01712,2.02188,6500000.0
2008-07-16 12:14:00,2.02332,2.02332,2.0196,2.02301,10750000.0
2008-07-16 12:15:00,2.02036,2.02111,2.01761,2.02111,6500000.0
2008-07-16 12:16:00,2.01934,2.02179,2.0162,2.02115,11500000.0
2008-07-16 12:17:00,2.01737,2.02212,2.01737,2.02212,6510000.0
2008-07-16 12:18:00,2.02247,2.02284,2.01982,2.01997,8750000.0
2008-07-16 12:19:00,2.02095,2.02221,2.01815,2.0212,6250000.0
2008-07-16 12:20:00,2.01934,2.02277,2.01729,2.02073,7750000.0
2008-07-16 12:21:00,2.02023,2.02264,2.01612,2.01964,9250000.0
2008-07-16 12:22:00,2.01968,2.02275,2.01896,2.02275,9250000.0
2008-07-16 12:23:00,2.02156,2.02258,2.01902,2.02235,9750000.0
2008-07-16 12:24:00,2.02155,2.0235,2.01953,2.01953,11250000.0
2008-07-16 12:25:00,2.0209,2.02323,2.0209,2.02274,6000000.0
2008-07-16 12:26:00,2.02239,2.02284,2.01711,2.01875,10250000.0
2008-07-16 12:27:00,2.02333,2.02375,2.01973,2.02375,7250000.0
2008-07-16 12:28:00,2.02186,2.0232,2.01851,2.02273,9880000.0
2008-07-16 12:29:00,2.02312,2.02421,2.02027,2.02076,10130000.0
2008-07-16 12:30:00,2.0219,2.02369,2.02028,2.02028,8500000.0
2008-07-16 12:31:00,2.02319,2.02355,2.02074,2.02334,6000000.0
2008-07-16 12:32:00,2.0213,2.02338,2.0171,2.0213,6750000.0
2008-07-16 12:33:00,2.02286,2.02389,2.01973,2.02304,8500000.0
2008-07-16 12:34:00,2.02609,2.02609,2.02025,2.02439,8750000.0
2008-07-16 12:35:00,2.02428,2.02428,2.01929,2.0221,6380000.0
2008-07-16 12:36:00,2.02483,2.02483,2.01902,2.02305,12500000.0
2008-07-16 12:37:00,2.02393,2.02469,2.01998,2.02076,9500000.0
2008-07-16 12:38:00,2.02464,2.02464,2.01993,2.01993,6500000.0
2008-07-16 12:39:00,2.02552,2.02552,2.02203,2.02462,7000000.0
2008-07-16 12:40:00,2.01944,2.0248,2.01944,2.02454,8250000.0
2008-07-16 12:41:00,2.02507,2.02585,2.02179,2.02219,7750000.0
2008-07-16 12:42:00,2.02453,2.02567,2.02315,2.0238,7010000.0
2008-07-16 12:43:00,2.02381,2.02571,2.02264,2.0249,14500000.0
2008-07-16 12:44:00,2.02501,2.02549,2.02078,2.0229,7500000.0
2008-07-16 12:45:00,2.02518,2.02518,2.02201,2.02518,11250000.0
2008-07-16 12:46:00,2.02335,2.02537,2.02318,2.02537,5130000.0
2008-07-16 12:47:00,2.02443,2.02458,2.02248,2.02458,5380000.0
2008-07-16 12:48:00,2.02493,2.02588,2.02063,2.02262,7750000.0
2008-07-16 12:49:00,2.02427,2.0247,2.02156,2.0241,7750000.0
2008-07-16 12:50:00,2.02408,2.02535,2.0223,2.02399,13250000.0
2008-07-16 12:51:00,2.02142,2.02468,2.01949,2.02351,8000000.0
2008-07-16 12:52:00,2.02589,2.02589,2.02085,2.02141,10630000.0
2008-07-16 12:53:00,2.02416,2.02568,2.02266,2.02447,8500000.0
2008-07-16 12:54:00,2.02497,2.02609,2.02331,2.02537,13630000.0
2008-07-16 12:55:00,2.02262,2.02542,2.02106,2.0242,8250000.0
2008-07-16 12:56:00,2.02308,2.02616,2.02005,2.02451,11500000.0
2008-07-16 12:57:00,2.0245,2.02618,2.02046,2.02567,8130000.0
2008-07-16 12:58:00,2.02405,2.02422,2.01959,2.02331,5750000.0
2008-07-16 12:59:00,2.02354,2.02483,2.02013,2.02323,9500000.0
2008-07-16 13:00:00,2.02393,2.02477,2.01961,2.02346,9000000.0
2008-07-16 13:01:00,2.02395,2.02395,2.01945,2.01945,8000000.0
2008-07-16 13:02:00,2.02195,2.02436,2.01819,2.02364,8880000.0
2008-07-16 13:03:00,2.01985,2.0241,2.01947,2.02306,11000000.0
2008-07-16 13:04:00,2.02286,2.02407,2.02005,2.02339,9380000.0
2008-07-16 13:05:00,2.01924,2.02389,2.01924,2.02384,8250000.0
2008-07-16 13:06:00,2.01694,2.02304,2.01694,2.02048,6510000.0
2008-07-16 13:07:00,2.01812,2.02275,2.01671,2.02026,10000000.0
2008-07-16 13:08:00,2.02248,2.02248,2.02031,2.02121,5500000.0
2008-07-16 13:09:00,2.02118,2.02297,2.01707,2.02221,5500000.0
2008-07-16 13:10:00,2.02288,2.02288,2.01994,2.02137,9630000.0
2008-07-16 13:11:00,2.02074,2.02164,2.01677,2.02164,10750000.0
2008-07-16 13:12:00,2.02217,2.02217,2.01736,2.02072,9630000.0
2008-07-16 13:13:00,2.01871,2.02173,2.01718,2.02049,8630000.0
2008-07-16 13:14:00,2.01825,2.02165,2.01704,2.02055,9250000.0
2008-07-16 13:15:00,2.02069,2.02237,2.01947,2.01965,6500000.0
2008-07-16 13:16:00,2.02053,2.02196,2.01613,2.02196,7000000.0
2008-07-16 13:17:00,2.02001,2.02231,2.01895,2.022,12130000.0
2008-07-16 13:18:00,2.01734,2.02183,2.01734,2.02164,7380000.0
2008-07-16 13:19:00,2.0217,2.02298,2.01705,2.02131,8250000.0
2008-07-16 13:20:00,2.01824,2.02218,2.01824,2.02164,10750000.0
2008-07-16 13:21:00,2.01857,2.02213,2.01796,2.02096,6380000.0
2008-07-16 13:22:00,2.02168,2.02181,2.01753,2.01902,10000000.0
2008-07-16 13:23:00,2.02271,2.02271,2.01986,2.02191,9260000.0
2008-07-16 13:24:00,2.02286,2.02297,2.01797,2.01797,10250000.0
2008-07-16 13:25:00,2.02244,2.02353,2.01806,2.02353,10750000.0
2008-07-16 13:26:00,2.02124,2.0239,2.02114,2.02262,8380000.0
2008-07-16 13:27:00,2.02426,2.02426,2.01679,2.02217,11000000.0
2008-07-16 13:28:00,2.02098,2.02344,2.02098,2.02187,7750000.0
2008-07-16 13:29:00,2.02391,2.02428,2.01983,2.01983,10000000.0
2008-07-16 13:30:00,2.01816,2.02293,2.01816,2.02172,6000000.0
2008-07-16 13:31:00,2.02012,2.02199,2.01871,2.02082,8500000.0
2008-07-16 13:32:00,2.02007,2.02116,2.01955,2.02082,7500000.0
2008-07-16 13:33:00,2.02089,2.0233,2.01806,2.02096,13630000.0
2008-07-16 13:34:00,2.02022,2.02103,2.01867,2.02073,9260000.0
2008-07-16 13:35:00,2.02001,2.02095,2.01798,2.02054,11500000.0
2008-07-16 13:36:00,2.02052,2.02152,2.01737,2.02108,10250000.0
2008-07-16 13:37:00,2.01916,2.02021,2.01539,2.01539,5500000.0
2008-07-16 13:38:00,2.02178,2.02246,2.01959,2.02166,16380000.0
2008-07-16 13:39:00,2.02098,2.02175,2.01603,2.02175,6250000.0
2008-07-16 13:40:00,2.022,2.02402,2.017,2.02,12880000.0
2008-07-16 13:41:00,2.02073,2.02157,2.01646,2.02129,6250000.0
2008-07-16 13:42:00,2.0224,2.0224,2.01731,2.01928,12250000.0
2008-07-16 13:43:00,2.02187,2.02193,2.01783,2.02087,10000000.0
2008-07-16 13:44:00,2.02198,2.02198,2.0167,2.01775,8510000.0
2008-07-16 13:45:00,2.02074,2.02107,2.01766,2.01986,6760000.0
2008-07-16 13:46:00,2.01977,2.02035,2.01659,2.01847,10000000.0
2008-07-16 13:47:00,2.01933,2.02105,2.01582,2.02029,10380000.0
2008-07-16 13:48:00,2.01885,2.02046,2.01737,2.02034,5250000.0
2008-07-16 13:49:00,2.01744,2.02124,2.01518,2.02007,10000000.0
2008-07-16 13:50:00,2.01768,2.0205,2.0165,2.0205,5250000.0
2008-07-16 13:51:00,2.02118,2.02118,2.01365,2.01722,11500000.0
2008-07-16 13:52:00,2.02035,2.02182,2.01789,2.02182,7000000.0
2008-07-16 13:53:00,2.02053,2.02221,2.01853,2.01979,8500000.0
2008-07-16 13:54:00,2.02022,2.02137,2.0184,2.02055,6250000.0
2008-07-16 13:55:00,2.02173,2.02173,2.0154,2.01861,5500000.0
2008-07-16 13:56:00,2.01776,2.02098,2.01679,2.02017,6880000.0
2008-07-16 13:57:00,2.02099,2.02099,2.01895,2.02059,9250000.0
2008-07-16 13:58:00,2.02085,2.02132,2.01678,2.01898,12000000.0
2008-07-16 13:59:00,2.02019,2.02145,2.01595,2.01595,8000000.0
2008-07-16 14:00:00,2.01931,2.02247,2.01931,2.02199,6000000.0
2008-07-16 14:01:00,2.02061,2.02354,2.01754,2.02026,7630000.0
2008-07-16 14:02:00,2.01964,2.02389,2.01895,2.02389,7500000.0
2008-07-16 14:03:00,2.01878,2.02364,2.01878,2.02144,8250000.0
2008-07-16 14:04:00,2.02144,2.02355,2.02144,2.02217,10500000.0
2008-07-16 14:05:00,2.02113,2.02275,2.01966,2.02245,9250000.0
2008-07-16 14:06:00,2.02209,2.02384,2.01977,2.02371,6500000.0
2008-07-16 14:07:00,2.02267,2.02313,2.02046,2.02299,10380000.0
2008-07-16 14:08:00,2.02345,2.02435,2.02108,2.02435,8510000.0
2008-07-16 14:09:00,2.02587,2.02595,2.02314,2.02377,7000000.0
2008-07-16 14:10:00,2.02577,2.02587,2.02225,2.02395,9630000.0
2008-07-16 14:11:00,2.02534,2.02543,2.02034,2.02488,9380000.0
2008-07-16 14:12:00,2.02328,2.02405,2.02161,2.02161,8250000.0
2008-07-16 14:13:00,2.02357,2.02465,2.02077,2.02465,8250000.0
2008-07-16 14:14:00,2.02116,2.02555,2.02111,2.02111,8500000.0
2008-07-16 14:15:00,2.02304,2.02551,2.02237,2.02551,8140000.0
2008-07-16 14:16:00,2.02513,2.02544,2.02274,2.0251,7250000.0
2008-07-16 14:17:00,2.02571,2.02572,2.02337,2.0245,9000000.0
2008-07-16 14:18:00,2.02511,2.02511,2.02134,2.02477,8510000.0
2008-07-16 14:19:00,2.01985,2.02373,2.01985,2.02051,5500000.0
2008-07-16 14:20:00,2.02427,2.02427,2.01863,2.02264,8500000.0
2008-07-16 14:21:00,2.02209,2.02302,2.01797,2.02276,7750000.0
2008-07-16 14:22:00,2.02242,2.02409,2.02002,2.02262,11500000.0
2008-07-16 14:23:00,2.02408,2.02411,2.01687,2.02233,8880000.0
2008-07-16 14:24:00,2.02372,2.02439,2.01887,2.02433,7630000.0
2008-07-16 14:25:00,2.02465,2.02465,2.02075,2.02301,6750000.0
2008-07-16 14:26:00,2.02306,2.02431,2.02101,2.02241,8000000.0
2008-07-16 14:27:00,2.02449,2.02454,2.02104,2.0242,7250000.0
2008-07-16 14:28:00,2.02434,2.0248,2.02037,2.02069,9130000.0
2008-07-16 14:29:00,2.02413,2.02413,2.01792,2.02311,8250000.0
2008-07-16 14:30:00,2.02464,2.02464,2.02016,2.02016,5750000.0
2008-07-16 14:31:00,2.0228,2.02548,2.01903,2.02254,8000000.0
2008-07-16 14:32:00,2.0221,2.02368,2.01945,2.02148,13250000.0
2008-07-16 14:33:00,2.02229,2.02366,2.02152,2.02366,10250000.0
2008-07-16 14:34:00,2.02265,2.02387,2.02086,2.02253,8380000.0
2008-07-16 14:35:00,2.02335,2.02428,2.02016,2.02427,12250000.0
2008-07-16 14:36:00,2.02379,2.02487,2.02083,2.02393,14000000.0
2008-07-16 14:37:00,2.0249,2.0249,2.02118,2.02339,8250000.0
2008-07-16 14:38:00,2.02373,2.02429,2.01914,2.02395,7380000.0
2008-07-16 14:39:00,2.02368,2.02405,2.02058,2.02058,5250000.0
2008-07-16 14:40:00,2.02172,2.02282,2.01966,2.02282,8000000.0
2008-07-16 14:41:00,2.02268,2.02268,2.02032,2.0225,6500000.0
2008-07-16 14:42:00,2.02128,2.02186,2.01912,2.01912,6250000.0
2008-07-16 14:43:00,2.02128,2.02181,2.01708,2.02089,12000000.0
2008-07-16 14:44:00,2.01948,2.02325,2.01944,2.02159,5750000.0
2008-07-16 14:45:00,2.02241,2.02396,2.02064,2.02117,8130000.0
2008-07-16 14:46:00,2.02208,2.02276,2.01784,2.02006,9750000.0
2008-07-16 14:47:00,2.02343,2.02343,2.02121,2.02254,8250000.0
2008-07-16 14:48:00,2.0216,2.02231,2.01964,2.01964,12130000.0
2008-07-16 14:49:00,2.0233,2.0233,2.02027,2.0232,6000000.0
2008-07-16 14:50:00,2.02136,2.02296,2.01834,2.02292,9500000.0
2008-07-16 14:51:00,2.02148,2.02312,2.02061,2.02195,10000000.0
2008-07-16 14:52:00,2.02204,2.02245,2.0179,2.01989,11500000.0
2008-07-16 14:53:00,2.02264,2.02264,2.01852,2.01908,9510000.0
2008-07-16 14:54:00,2.021,2.02142,2.01497,2.02103,12750000.0
2008-07-16 14:55:00,2.02189,2.0227,2.01897,2.0223,14000000.0
2008-07-16 14:56:00,2.02159,2.02256,2.01824,2.02091,11630000.0
2008-07-16 14:57:00,2.01948,2.02226,2.01948,2.02112,10000000.0
2008-07-16 14:58:00,2.02086,2.02202,2.02038,2.02054,8250000.0
2008-07-16 14:59:00,2.02193,2.02197,2.01965,2.02114,8250000.0
2008-07-16 15:00:00,2.02123,2.02271,2.01927,2.0217,13000000.0
2008-07-16 15:01:00,2.0203,2.02199,2.01789,2.02081,10000000.0
2008-07-16 15:02:00,2.01863,2.02158,2.01725,2.02158,8250000.0
2008-07-16 15:03:00,2.0188,2.02183,2.01592,2.01847,10000000.0
2008-07-16 15:04:00,2.02114,2.02212,2.01677,2.01833,10500000.0
2008-07-16 15:05:00,2.02028,2.02169,2.01927,2.01927,8000000.0
2008-07-16 15:06:00,2.02213,2.02278,2.01894,2.02278,6500000.0
2008-07-16 15:07:00,2.01898,2.0227,2.01823,2.02052,6000000.0
2008-07-16 15:08:00,2.02301,2.02301,2.01935,2.02274,7500000.0
2008-07-16 15:09:00,2.02288,2.02288,2.01943,2.02197,9750000.0
2008-07-16 15:10:00,2.02209,2.02237,2.0186,2.02089,7130000.0
2008-07-16 15:11:00,2.02246,2.02246,2.01833,2.02195,13000000.0
2008-07-16 15:12:00,2.02295,2.02323,2.01832,2.02135,7750000.0
2008-07-16 15:13:00,2.01755,2.02303,2.01696,2.02303,9250000.0
2008-07-16 15:14:00,2.02206,2.02242,2.01878,2.01878,8130000.0
2008-07-16 15:15:00,2.02342,2.02392,2.01942,2.02181,9750000.0
2008-07-16 15:16:00,2.02296,2.02296,2.02193,2.02293,7000000.0
2008-07-16 15:17:00,2.02453,2.02453,2.01862,2.02247,15250000.0
2008-07-16 15:18:00,2.02232,2.02371,2.01994,2.02139,6250000.0
2008-07-16 15:19:00,2.02428,2.02428,2.01942,2.01942,7000000.0
2008-07-16 15:20:00,2.02204,2.02395,2.01994,2.02333,6880000.0
2008-07-16 15:21:00,2.02342,2.0242,2.01724,2.02334,9000000.0
2008-07-16 15:22:00,2.02454,2.0248,2.01876,2.02098,11750000.0
2008-07-16 15:23:00,2.02439,2.02439,2.01906,2.02259,5250000.0
2008-07-16 15:24:00,2.02132,2.02414,2.02038,2.02361,8250000.0
2008-07-16 15:25:00,2.02329,2.02436,2.02205,2.02436,11750000.0
2008-07-16 15:26:00,2.02319,2.02389,2.02061,2.02287,13500000.0
2008-07-16 15:27:00,2.02365,2.02452,2.02093,2.02282,6000000.0
2008-07-16 15:28:00,2.02279,2.02457,2.02073,2.02272,5250000.0
2008-07-16 15:29:00,2.02049,2.0253,2.02049,2.02465,8500000.0
2008-07-16 15:30:00,2.02418,2.02508,2.0209,2.02386,8250000.0
2008-07-16 15:31:00,2.02455,2.02502,2.02123,2.02123,8380000.0
2008-07-16 15:32:00,2.0222,2.02363,2.01938,2.02262,10010000.0
2008-07-16 15:33:00,2.02182,2.02361,2.02116,2.02208,9260000.0
2008-07-16 15:34:00,2.0241,2.0241,2.01944,2.02248,5500000.0
2008-07-16 15:35:00,2.02251,2.02304,2.018,2.02252,10750000.0
2008-07-16 15:36:00,2.02205,2.02282,2.01819,2.02282,13380000.0
2008-07-16 15:37:00,2.02167,2.02265,2.02029,2.02265,6880000.0
2008-07-16 15:38:00,2.01804,2.02403,2.01802,2.02145,13500000.0
2008-07-16 15:39:00,2.02054,2.02144,2.01829,2.01921,7380000.0
2008-07-16 15:40:00,2.01551,2.02094,2.01551,2.02094,8750000.0
2008-07-16 15:41:00,2.01742,2.02179,2.01742,2.01744,6000000.0
2008-07-16 15:42:00,2.02086,2.02157,2.0198,2.02079,6750000.0
2008-07-16 15:43:00,2.02009,2.02232,2.01809,2.02232,5880000.0
2008-07-16 15:44:00,2.02139,2.02258,2.01936,2.01936,10880000.0
2008-07-16 15:45:00,2.02207,2.023,2.0199,2.02232,9250000.0
2008-07-16 15:46:00,2.02209,2.0232,2.01815,2.02111,11000000.0
2008-07-16 15:47:00,2.02187,2.02249,2.01914,2.02015,8750000.0
2008-07-16 15:48:00,2.0221,2.02248,2.01906,2.02178,12250000.0
2008-07-16 15:49:00,2.02182,2.02297,2.0167,2.02281,8880000.0
2008-07-16 15:50:00,2.02222,2.02328,2.01799,2.02328,13000000.0
2008-07-16 15:51:00,2.02178,2.02291,2.01775,2.02275,7750000.0
2008-07-16 15:52:00,2.02267,2.02495,2.01793,2.02258,7750000.0
2008-07-16 15:53:00,2.0228,2.02352,2.01992,2.02268,8500000.0
2008-07-16 15:54:00,2.02452,2.02503,2.01857,2.0237,11130000.0
2008-07-16 15:55:00,2.02418,2.02512,2.01945,2.02458,6500000.0
2008-07-16 15:56:00,2.02194,2.02473,2.0208,2.02459,8880000.0
2008-07-16 15:57:00,2.02458,2.02556,2.01957,2.02201,9500000.0
2008-07-16 15:58:00,2.02483,2.02551,2.02195,2.02195,9000000.0
2008-07-16 15:59:00,2.02459,2.02519,2.02157,2.02398,8380000.0
2008-07-16 16:00:00,2.0224,2.02528,2.02059,2.02456,9000000.0
2008-07-16 16:01:00,2.02426,2.02444,2.02112,2.02112,11010000.0
2008-07-16 16:02:00,2.02439,2.0251,2.02075,2.02075,8500000.0
2008-07-16 16:03:00,2.02375,2.02497,2.02287,2.02382,7500000.0
2008-07-16 16:04:00,2.02266,2.02514,2.02153,2.02419,6000000.0
2008-07-16 16:05:00,2.02455,2.02493,2.01821,2.02337,8000000.0
2008-07-16 16:06:00,2.02427,2.02497,2.02292,2.02497,7750000.0
2008-07-16 16:07:00,2.02406,2.02417,2.02231,2.02366,8130000.0
2008-07-16 16:08:00,2.02133,2.02496,2.02133,2.02496,5500000.0
2008-07-16 16:09:00,2.02428,2.02496,2.02303,2.02426,9250000.0
2008-07-16 16:10:00,2.02321,2.02496,2.0202,2.02479,11000000.0
2008-07-16 16:11:00,2.02526,2.02526,2.02147,2.0231,9500000.0
2008-07-16 16:12:00,2.02542,2.02659,2.02192,2.02325,9000000.0
2008-07-16 16:13:00,2.02585,2.02585,2.0222,2.02387,5500000.0
2008-07-16 16:14:00,2.02428,2.02448,2.02051,2.02371,7130000.0
2008-07-16 16:15:00,2.02353,2.02477,2.02158,2.02413,8500000.0
2008-07-16 16:16:00,2.02384,2.02473,2.01951,2.02251,8380000.0
2008-07-16 16:17:00,2.02367,2.02552,2.0221,2.0221,6500000.0
2008-07-16 16:18:00,2.02376,2.0245,2.02095,2.02344,10750000.0
2008-07-16 16:19:00,2.0243,2.0243,2.01962,2.02079,14750000.0
2008-07-16 16:20:00,2.02276,2.02373,2.01977,2.02373,8500000.0
2008-07-16 16:21:00,2.02337,2.02376,2.01877,2.02036,6260000.0
2008-07-16 16:22:00,2.0234,2.02341,2.0187,2.0187,6750000.0
2008-07-16 16:23:00,2.02266,2.02375,2.02203,2.02346,9750000.0
2008-07-16 16:24:00,2.02192,2.02485,2.02004,2.02317,11500000.0
2008-07-16 16:25:00,2.02336,2.02533,2.02097,2.02459,6750000.0
2008-07-16 16:26:00,2.02399,2.0261,2.02177,2.02535,9500000.0
2008-07-16 16:27:00,2.02494,2.02573,2.02121,2.02519,10000000.0
2008-07-16 16:28:00,2.02543,2.026,2.02239,2.02531,8130000.0
2008-07-16 16:29:00,2.02636,2.02636,2.02323,2.02524,9130000.0
2008-07-16 16:30:00,2.02508,2.02675,2.02088,2.02675,5250000.0
2008-07-16 16:31:00,2.02352,2.02553,2.02326,2.02513,8250000.0
2008-07-16 16:32:00,2.02602,2.02602,2.02144,2.02357,10380000.0
2008-07-16 16:33:00,2.02593,2.02594,2.02175,2.02544,9000000.0
2008-07-16 16:34:00,2.02556,2.02556,2.02164,2.02493,11250000.0
2008-07-16 16:35:00,2.02732,2.02775,2.02224,2.02614,8750000.0
2008-07-16 16:36:00,2.02771,2.02892,2.02483,2.0281,10750000.0
2008-07-16 16:37:00,2.02511,2.02925,2.02511,2.02895,6630000.0
2008-07-16 16:38:00,2.0285,2.02891,2.02559,2.02777,8750000.0
2008-07-16 16:39:00,2.02657,2.02756,2.02348,2.02743,6250000.0
2008-07-16 16:40:00,2.02706,2.0296,2.02509,2.02817,7000000.0
2008-07-16 16:41:00,2.02526,2.02874,2.02462,2.02675,8500000.0
2008-07-16 16:42:00,2.02695,2.0271,2.02284,2.02651,8000000.0
2008-07-16 16:43:00,2.02412,2.02641,2.02379,2.02428,5750000.0
2008-07-16 16:44:00,2.02505,2.02652,2.0235,2.02531,7750000.0
2008-07-16 16:45:00,2.02722,2.02722,2.02305,2.02536,9250000.0
2008-07-16 16:46:00,2.024,2.0266,2.02301,2.02301,13500000.0
2008-07-16 16:47:00,2.02434,2.02603,2.02276,2.02568,7500000.0
2008-07-16 16:48:00,2.02322,2.02618,2.02034,2.02607,7010000.0
2008-07-16 16:49:00,2.02566,2.02698,2.02208,2.02698,7380000.0
2008-07-16 16:50:00,2.02697,2.02715,2.02184,2.02715,7380000.0
2008-07-16 16:51:00,2.02218,2.02664,2.01983,2.02664,5500000.0
2008-07-16 16:52:00,2.02745,2.02811,2.02414,2.02782,5750000.0
2008-07-16 16:53:00,2.02636,2.03011,2.02542,2.02988,6250000.0
2008-07-16 16:54:00,2.02815,2.02992,2.02472,2.02613,13380000.0
2008-07-16 16:55:00,2.02912,2.02922,2.0238,2.0238,6760000.0
2008-07-16 16:56:00,2.02924,2.02945,2.02679,2.02885,12260000.0
2008-07-16 16:57:00,2.0259,2.03166,2.02482,2.03166,8250000.0
2008-07-16 16:58:00,2.02858,2.03173,2.02686,2.03173,8250000.0
2008-07-16 16:59:00,2.03272,2.03272,2.02718,2.03164,9380000.0
2008-07-16 17:00:00,2.03007,2.03333,2.02929,2.0316,10250000.0
2008-07-16 17:01:00,2.02982,2.03114,2.02447,2.0301,7000000.0
2008-07-16 17:02:00,2.02888,2.03067,2.02677,2.02677,6750000.0
2008-07-16 17:03:00,2.02591,2.03009,2.02591,2.02882,8500000.0
2008-07-16 17:04:00,2.0305,2.0305,2.0267,2.02871,7010000.0
2008-07-16 17:05:00,2.02706,2.02933,2.02446,2.02706,6750000.0
2008-07-16 17:06:00,2.02925,2.02925,2.02459,2.02851,8500000.0
2008-07-16 17:07:00,2.02878,2.03003,2.02654,2.029,11000000.0
2008-07-16 17:08:00,2.0241,2.02865,2.0241,2.02612,8500000.0
2008-07-16 17:09:00,2.03003,2.03003,2.02734,2.02842,6250000.0
2008-07-16 17:10:00,2.02452,2.02972,2.02452,2.02771,8130000.0
2008-07-16 17:11:00,2.02544,2.02868,2.02277,2.02865,5500000.0
2008-07-16 17:12:00,2.02766,2.02925,2.02646,2.02713,5380000.0
2008-07-16 17:13:00,2.02694,2.02773,2.02482,2.02773,7760000.0
2008-07-16 17:14:00,2.02578,2.02741,2.02337,2.02337,8750000.0
2008-07-16 17:15:00,2.02686,2.02801,2.02539,2.02612,14500000.0
2008-07-16 17:16:00,2.0283,2.0283,2.02522,2.02777,7500000.0
2008-07-16 17:17:00,2.02512,2.02732,2.02512,2.02641,8250000.0
2008-07-16 17:18:00,2.02725,2.02725,2.02409,2.02714,7750000.0
2008-07-16 17:19:00,2.02716,2.02856,2.02422,2.02664,8630000.0
2008-07-16 17:20:00,2.02833,2.02833,2.02374,2.02721,10000000.0
2008-07-16 17:21:00,2.02741,2.02741,2.02334,2.02701,11250000.0
2008-07-16 17:22:00,2.02647,2.02787,2.02412,2.02787,6880000.0
2008-07-16 17:23:00,2.02637,2.028,2.02336,2.028,13250000.0
2008-07-16 17:24:00,2.02542,2.02796,2.02486,2.02704,6750000.0
2008-07-16 17:25:00,2.02634,2.02843,2.02632,2.02804,7500000.0
2008-07-16 17:26:00,2.02675,2.02833,2.02481,2.02806,6500000.0
2008-07-16 17:27:00,2.02599,2.02838,2.02234,2.02764,9750000.0
2008-07-16 17:28:00,2.02757,2.02808,2.02589,2.0272,7500000.0
2008-07-16 17:29:00,2.02595,2.02718,2.0241,2.02609,8630000.0
2008-07-16 17:30:00,2.02551,2.02606,2.0235,2.02362,9500000.0
2008-07-16 17:31:00,2.0244,2.02601,2.02389,2.02601,5500000.0
2008-07-16 17:32:00,2.02371,2.02591,2.02206,2.02206,6750000.0
2008-07-16 17:33:00,2.02651,2.02833,2.02372,2.02529,11000000.0
2008-07-16 17:34:00,2.02554,2.02575,2.02185,2.02318,7380000.0
2008-07-16 17:35:00,2.02079,2.02615,2.02079,2.02355,5500000.0
2008-07-16 17:36:00,2.02421,2.02488,2.02173,2.02479,6250000.0
2008-07-16 17:37:00,2.02588,2.02588,2.02093,2.02321,8630000.0
2008-07-16 17:38:00,2.02254,2.02495,2.02093,2.02495,8130000.0
2008-07-16 17:39:00,2.02432,2.0255,2.02376,2.02484,8750000.0
2008-07-16 17:40:00,2.02524,2.02529,2.02243,2.02529,9750000.0
2008-07-16 17:41:00,2.02514,2.02514,2.02279,2.02492,10250000.0
2008-07-16 17:42:00,2.02548,2.02548,2.02162,2.0242,9000000.0
2008-07-16 17:43:00,2.02516,2.02516,2.02168,2.02374,5500000.0
2008-07-16 17:44:00,2.02469,2.02486,2.02215,2.02486,8500000.0
2008-07-16 17:45:00,2.02528,2.02531,2.02103,2.02468,9750000.0
2008-07-16 17:46:00,2.02475,2.02577,2.02097,2.02117,13880000.0
2008-07-16 17:47:00,2.02507,2.02514,2.02017,2.02343,6500000.0
2008-07-16 17:48:00,2.0254,2.02595,2.02015,2.02266,10250000.0
2008-07-16 17:49:00,2.02226,2.02505,2.02007,2.02356,14500000.0
2008-07-16 17:50:00,2.02378,2.02425,2.02008,2.02248,7250000.0
2008-07-16 17:51:00,2.02295,2.02576,2.02028,2.02182,14000000.0
2008-07-16 17:52:00,2.02499,2.02566,2.02311,2.02529,7750000.0
2008-07-16 17:53:00,2.02405,2.02556,2.02087,2.02481,9250000.0
2008-07-16 17:54:00,2.02342,2.02519,2.02342,2.02519,8130000.0
2008-07-16 17:55:00,2.02636,2.02707,2.02348,2.02348,7130000.0
2008-07-16 17:56:00,2.02231,2.02571,2.02202,2.02571,12000000.0
2008-07-16 17:57:00,2.02284,2.02571,2.01884,2.02217,6630000.0
2008-07-16 17:58:00,2.02413,2.02441,2.02055,2.02257,7750000.0
2008-07-16 17:59:00,2.02468,2.02468,2.0205,2.02352,7000000.0
2008-07-16 18:00:00,2.02438,2.02835,2.02042,2.02341,15750000.0
2008-07-16 18:01:00,2.02361,2.02411,2.02094,2.02094,10750000.0
2008-07-16 18:02:00,2.02346,2.02487,2.01929,2.02438,14000000.0
2008-07-16 18:03:00,2.02349,2.0241,2.0209,2.02407,5630000.0
2008-07-16 18:04:00,2.02277,2.02379,2.02075,2.02356,6750000.0
2008-07-16 18:05:00,2.0249,2.0249,2.02009,2.02335,13250000.0
2008-07-16 18:06:00,2.02413,2.02413,2.02002,2.02274,10250000.0
2008-07-16 18:07:00,2.02409,2.02409,2.01861,2.02281,10630000.0
2008-07-16 18:08:00,2.0218,2.02266,2.01806,2.01933,6250000.0
2008-07-16 18:09:00,2.02346,2.02364,2.02055,2.02128,7000000.0
2008-07-16 18:10:00,2.02227,2.0236,2.02072,2.02121,7130000.0
2008-07-16 18:11:00,2.02199,2.0238,2.01981,2.0238,6750000.0
2008-07-16 18:12:00,2.02036,2.02467,2.01949,2.02312,5500000.0
2008-07-16 18:13:00,2.02355,2.02442,2.02161,2.02442,5750000.0
2008-07-16 18:14:00,2.02466,2.02467,2.02075,2.02439,12000000.0
2008-07-16 18:15:00,2.0221,2.02518,2.02075,2.02445,9250000.0
2008-07-16 18:16:00,2.0214,2.0244,2.02056,2.02404,12750000.0
2008-07-16 18:17:00,2.02256,2.02412,2.01963,2.02118,18880000.0
2008-07-16 18:18:00,2.0218,2.02423,2.01987,2.01987,14880000.0
2008-07-16 18:19:00,2.01947,2.02385,2.01947,2.02289,6630000.0
2008-07-16 18:20:00,2.02192,2.02409,2.0207,2.02345,11000000.0
2008-07-16 18:21:00,2.02344,2.02443,2.0204,2.02384,5250000.0
2008-07-16 18:22:00,2.02111,2.0236,2.01883,2.02261,8500000.0
2008-07-16 18:23:00,2.02512,2.02512,2.02089,2.02458,9380000.0
2008-07-16 18:24:00,2.02469,2.02496,2.02005,2.02496,12750000.0
2008-07-16 18:25:00,2.02245,2.02506,2.02245,2.02396,6500000.0
2008-07-16 18:26:00,2.02273,2.02476,2.01913,2.02425,7500000.0
2008-07-16 18:27:00,2.0234,2.02437,2.01882,2.02404,6250000.0
2008-07-16 18:28:00,2.02174,2.02437,2.01882,2.02358,6250000.0
2008-07-16 18:29:00,2.02297,2.02485,2.02235,2.02425,5750000.0
2008-07-16 18:30:00,2.02517,2.02537,2.01988,2.02328,14750000.0
2008-07-16 18:31:00,2.02726,2.02788,2.02381,2.02415,9750000.0
2008-07-16 18:32:00,2.02528,2.02546,2.0198,2.02536,10380000.0
2008-07-16 18:33:00,2.02463,2.02475,2.0229,2.02446,6250000.0
2008-07-16 18:34:00,2.02482,2.02565,2.01999,2.02551,12760000.0
2008-07-16 18:35:00,2.02537,2.02537,2.02017,2.02368,5250000.0
2008-07-16 18:36:00,2.02543,2.02543,2.02211,2.02407,11380000.0
2008-07-16 18:37:00,2.02506,2.02506,2.01992,2.02386,7380000.0
2008-07-16 18:38:00,2.02311,2.02505,2.01986,2.02428,13250000.0
2008-07-16 18:39:00,2.02381,2.02449,2.02011,2.02372,8250000.0
2008-07-16 18:40:00,2.02455,2.02481,2.01876,2.02379,5250000.0
2008-07-16 18:41:00,2.02417,2.02446,2.01844,2.0189,7380000.0
2008-07-16 18:42:00,2.0211,2.02424,2.02044,2.02354,7500000.0
2008-07-16 18:43:00,2.02471,2.0249,2.01877,2.02368,10250000.0
2008-07-16 18:44:00,2.02392,2.02496,2.02037,2.02496,13380000.0
2008-07-16 18:45:00,2.02277,2.02465,2.02073,2.02465,7250000.0
2008-07-16 18:46:00,2.02394,2.02394,2.01757,2.0235,11250000.0
2008-07-16 18:47:00,2.02483,2.02552,2.02049,2.02552,6630000.0
2008-07-16 18:48:00,2.02538,2.02564,2.02332,2.02374,8750000.0
2008-07-16 18:49:00,2.0252,2.0252,2.02197,2.02435,8750000.0
2008-07-16 18:50:00,2.0239,2.0239,2.02114,2.02228,7000000.0
2008-07-16 18:51:00,2.02455,2.02455,2.0197,2.01997,10000000.0
2008-07-16 18:52:00,2.02306,2.02506,2.02059,2.02506,5250000.0
2008-07-16 18:53:00,2.02347,2.02511,2.02256,2.02511,11000000.0
2008-07-16 18:54:00,2.02267,2.02473,2.02116,2.02307,11750000.0
2008-07-16 18:55:00,2.02037,2.02439,2.02037,2.02354,6880000.0
2008-07-16 18:56:00,2.0241,2.0241,2.0197,2.01995,13500000.0
2008-07-16 18:57:00,2.02441,2.02441,2.0199,2.02226,10250000.0
2008-07-16 18:58:00,2.02304,2.02538,2.02099,2.02388,10500000.0
2008-07-16 18:59:00,2.02315,2.02546,2.02203,2.02452,6130000.0
2008-07-16 19:00:00,2.02501,2.02595,2.02031,2.02578,13010000.0
2008-07-16 19:01:00,2.02488,2.02587,2.02238,2.02587,5500000.0
2008-07-16 19:02:00,2.02491,2.02501,2.0189,2.02501,11000000.0
2008-07-16 19:03:00,2.02568,2.02568,2.02349,2.02523,11000000.0
2008-07-16 19:04:00,2.02511,2.02546,2.02159,2.02301,8250000.0
2008-07-16 19:05:00,2.02493,2.02541,2.02087,2.0245,7380000.0
2008-07-16 19:06:00,2.01966,2.02493,2.01966,2.02483,11880000.0
2008-07-16 19:07:00,2.02203,2.02443,2.02088,2.02088,7500000.0
2008-07-16 19:08:00,2.02209,2.02476,2.02209,2.02396,8500000.0
2008-07-16 19:09:00,2.02499,2.02499,2.02324,2.02338,6750000.0
2008-07-16 19:10:00,2.02349,2.02514,2.02272,2.02514,5750000.0
2008-07-16 19:11:00,2.02445,2.02574,2.02159,2.02574,12630000.0
2008-07-16 19:12:00,2.02386,2.02498,2.02318,2.02488,6250000.0
2008-07-16 19:13:00,2.02317,2.02575,2.02067,2.0255,5250000.0
2008-07-16 19:14:00,2.02178,2.02525,2.02178,2.02197,9250000.0
2008-07-16 19:15:00,2.02418,2.02607,2.02007,2.0234,10500000.0
2008-07-16 19:16:00,2.02448,2.02703,2.02173,2.02426,15130000.0
2008-07-16 19:17:00,2.02322,2.02551,2.02322,2.02478,10880000.0
2008-07-16 19:18:00,2.02356,2.02622,2.02203,2.02203,13880000.0
2008-07-16 19:19:00,2.02398,2.02726,2.02336,2.02336,9630000.0
2008-07-16 19:20:00,2.02367,2.0261,2.02276,2.02276,11880000.0
2008-07-16 19:21:00,2.02518,2.02559,2.01987,2.02486,8500000.0
2008-07-16 19:22:00,2.02512,2.02587,2.02358,2.02363,9000000.0
2008-07-16 19:23:00,2.02346,2.02697,2.02176,2.02697,14880000.0
2008-07-16 19:24:00,2.0241,2.02669,2.0221,2.02669,7500000.0
2008-07-16 19:25:00,2.02408,2.02553,2.01808,2.02553,5880000.0
2008-07-16 19:26:00,2.02234,2.02625,2.02234,2.02625,5500000.0
2008-07-16 19:27:00,2.02245,2.02586,2.02245,2.02578,6000000.0
2008-07-16 19:28:00,2.02504,2.02586,2.01913,2.0248,6500000.0
2008-07-16 19:29:00,2.02599,2.02599,2.0219,2.02584,15380000.0
2008-07-16 19:30:00,2.02301,2.02623,2.02055,2.02623,5880000.0
2008-07-16 19:31:00,2.02529,2.02544,2.02135,2.02435,12500000.0
2008-07-16 19:32:00,2.02387,2.0245,2.02144,2.0227,8500000.0
2008-07-16 19:33:00,2.02485,2.02555,2.02034,2.02401,10250000.0
2008-07-16 19:34:00,2.02463,2.02524,2.02281,2.02487,11000000.0
2008-07-16 19:35:00,2.02704,2.02852,2.02146,2.0256,9380000.0
2008-07-16 19:36:00,2.02308,2.02373,2.02192,2.02373,5880000.0
2008-07-16 19:37:00,2.02462,2.0263,2.02111,2.02285,9260000.0
2008-07-16 19:38:00,2.02396,2.02457,2.02052,2.02052,7000000.0
2008-07-16 19:39:00,2.02357,2.02508,2.02095,2.02494,5750000.0
2008-07-16 19:40:00,2.02408,2.02443,2.02291,2.02329,8250000.0
2008-07-16 19:41:00,2.02425,2.02425,2.02067,2.02067,6880000.0
2008-07-16 19:42:00,2.02283,2.02543,2.02281,2.02543,9250000.0
2008-07-16 19:43:00,2.02319,2.02458,2.02187,2.02187,9130000.0
2008-07-16 19:44:00,2.02551,2.02564,2.02076,2.0224,8760000.0
2008-07-16 19:45:00,2.02417,2.02516,2.02159,2.02465,13880000.0
2008-07-16 19:46:00,2.02364,2.02494,2.02143,2.02487,5500000.0
2008-07-16 19:47:00,2.01948,2.0244,2.01948,2.02218,8000000.0
2008-07-16 19:48:00,2.02436,2.02455,2.02247,2.02429,8500000.0
2008-07-16 19:49:00,2.02144,2.02457,2.02138,2.02138,5630000.0
2008-07-16 19:50:00,2.02297,2.02414,2.0181,2.02231,9000000.0
2008-07-16 19:51:00,2.02207,2.02452,2.01904,2.02452,8750000.0
2008-07-16 19:52:00,2.02009,2.02461,2.01875,2.02424,6750000.0
2008-07-16 19:53:00,2.02371,2.02503,2.02059,2.02232,7250000.0
2008-07-16 19:54:00,2.02134,2.02389,2.02012,2.02012,6000000.0
2008-07-16 19:55:00,2.02484,2.02484,2.02177,2.02263,10380000.0
2008-07-16 19:56:00,2.02163,2.02392,2.01979,2.02161,14760000.0
2008-07-16 19:57:00,2.02265,2.02505,2.01815,2.01815,20380000.0
2008-07-16 19:58:00,2.0217,2.02337,2.02039,2.02282,7500000.0
2008-07-16 19:59:00,2.02225,2.02351,2.0214,2.02198,5500000.0
2008-07-16 20:00:00,2.0244,2.02495,2.02223,2.02372,11630000.0
2008-07-16 20:01:00,2.01994,2.02505,2.01994,2.02226,8630000.0
2008-07-16 20:02:00,2.02574,2.02655,2.02291,2.02481,8000000.0
2008-07-16 20:03:00,2.02374,2.0248,2.02161,2.02323,7000000.0
2008-07-16 20:04:00,2.02549,2.02549,2.02234,2.02234,5500000.0
2008-07-16 20:05:00,2.02492,2.02582,2.02221,2.02268,9750000.0
2008-07-16 20:06:00,2.02172,2.02471,2.02002,2.0237,11500000.0
2008-07-16 20:07:00,2.02466,2.02561,2.0227,2.02449,9500000.0
2008-07-16 20:08:00,2.02508,2.02508,2.02246,2.02392,5500000.0
2008-07-16 20:09:00,2.02226,2.02485,2.01927,2.02354,10500000.0
2008-07-16 20:10:00,2.02259,2.02512,2.02045,2.02512,7380000.0
2008-07-16 20:11:00,2.02237,2.0246,2.02093,2.02434,9130000.0
2008-07-16 20:12:00,2.02423,2.02441,2.02014,2.02234,8250000.0
2008-07-16 20:13:00,2.02351,2.02465,2.01888,2.02455,6630000.0
2008-07-16 20:14:00,2.02378,2.02499,2.02261,2.02411,9630000.0
2008-07-16 20:15:00,2.02337,2.02546,2.02173,2.02277,9380000.0
2008-07-16 20:16:00,2.02067,2.02481,2.02067,2.02303,10250000.0
2008-07-16 20:17:00,2.0215,2.02633,2.0215,2.02209,9000000.0
2008-07-16 20:18:00,2.02721,2.02763,2.02432,2.02544,7250000.0
2008-07-16 20:19:00,2.02563,2.02721,2.02097,2.02423,7250000.0
2008-07-16 20:20:00,2.02285,2.02715,2.02285,2.02603,13750000.0
2008-07-16 20:21:00,2.0272,2.02743,2.02379,2.02743,9250000.0
2008-07-16 20:22:00,2.02631,2.02698,2.02552,2.02607,6250000.0
2008-07-16 20:23:00,2.02396,2.02639,2.02215,2.02297,7250000.0
2008-07-16 20:24:00,2.0232,2.02748,2.0232,2.02432,10250000.0
2008-07-16 20:25:00,2.02705,2.02782,2.02414,2.02773,9630000.0
2008-07-16 20:26:00,2.02678,2.02799,2.02237,2.02458,13750000.0
2008-07-16 20:27:00,2.02669,2.02714,2.02284,2.02484,6250000.0
2008-07-16 20:28:00,2.02909,2.02909,2.02567,2.02611,7750000.0
2008-07-16 20:29:00,2.02801,2.02801,2.02524,2.02524,9750000.0
2008-07-16 20:30:00,2.02573,2.02888,2.02467,2.02852,10250000.0
2008-07-16 20:31:00,2.02778,2.02852,2.02484,2.02484,9250000.0
2008-07-16 20:32:00,2.02749,2.02749,2.02525,2.02528,9000000.0
2008-07-16 20:33:00,2.02719,2.02795,2.02239,2.02446,9000000.0
2008-07-16 20:34:00,2.02302,2.02717,2.02302,2.02633,6000000.0
2008-07-16 20:35:00,2.02701,2.0275,2.02414,2.0267,5250000.0
2008-07-16 20:36:00,2.0262,2.02858,2.02445,2.02834,6250000.0
2008-07-16 20:37:00,2.02628,2.02871,2.0235,2.02871,9380000.0
2008-07-16 20:38:00,2.02733,2.02964,2.02527,2.02964,11000000.0
2008-07-16 20:39:00,2.02573,2.02911,2.02554,2.02554,5750000.0
2008-07-16 20:40:00,2.02572,2.02967,2.02468,2.0296,11750000.0
2008-07-16 20:41:00,2.02809,2.03023,2.02529,2.0299,15630000.0
2008-07-16 20:42:00,2.02623,2.02969,2.02623,2.02958,11000000.0
2008-07-16 20:43:00,2.02734,2.02851,2.02558,2.02581,7630000.0
2008-07-16 20:44:00,2.02827,2.02952,2.02298,2.02784,11250000.0
2008-07-16 20:45:00,2.02795,2.02856,2.02661,2.02792,5880000.0
2008-07-16 20:46:00,2.02498,2.02789,2.02282,2.02765,5250000.0
2008-07-16 20:47:00,2.02482,2.02708,2.02191,2.02676,7750000.0
2008-07-16 20:48:00,2.02698,2.02786,2.02242,2.02609,5250000.0
2008-07-16 20:49:00,2.02588,2.02789,2.02307,2.02742,8500000.0
2008-07-16 20:50:00,2.02426,2.02829,2.02426,2.02611,11380000.0
2008-07-16 20:51:00,2.02355,2.02874,2.02342,2.02804,7380000.0
2008-07-16 20:52:00,2.02792,2.02855,2.0227,2.02855,12630000.0
2008-07-16 20:53:00,2.02821,2.02878,2.02423,2.02633,7380000.0
2008-07-16 20:54:00,2.02899,2.02899,2.02441,2.02575,6380000.0
2008-07-16 20:55:00,2.02781,2.02916,2.02527,2.02646,9750000.0
2008-07-16 20:56:00,2.02503,2.02843,2.02472,2.02472,5500000.0
2008-07-16 20:57:00,2.02638,2.02833,2.02406,2.02833,11010000.0
2008-07-16 20:58:00,2.02827,2.02935,2.02524,2.02843,14510000.0
2008-07-16 20:59:00,2.0273,2.0273,2.02065,2.02633,9510000.0
2008-07-16 21:00:00,2.02622,2.02748,2.02428,2.02583,11130000.0
2008-07-16 21:01:00,2.02774,2.02889,2.02254,2.02733,6000000.0
2008-07-16 21:02:00,2.02322,2.02846,2.02322,2.02374,11000000.0
2008-07-16 21:03:00,2.02767,2.02802,2.02531,2.02531,7750000.0
2008-07-16 21:04:00,2.02639,2.02841,2.02615,2.02738,6380000.0
2008-07-16 21:05:00,2.02726,2.02751,2.02459,2.02735,8250000.0
2008-07-16 21:06:00,2.02382,2.02622,2.02268,2.02401,5880000.0
2008-07-16 21:07:00,2.02766,2.02766,2.02349,2.02623,11500000.0
2008-07-16 21:08:00,2.0274,2.02742,2.02433,2.02596,12250000.0
2008-07-16 21:09:00,2.02517,2.02655,2.02345,2.02526,8640000.0
2008-07-16 21:10:00,2.02657,2.02699,2.02308,2.02308,8260000.0
2008-07-16 21:11:00,2.02401,2.02675,2.02393,2.02661,6250000.0
2008-07-16 21:12:00,2.02488,2.02627,2.02353,2.02355,6000000.0
2008-07-16 21:13:00,2.02447,2.02714,2.02076,2.02693,11000000.0
2008-07-16 21:14:00,2.02652,2.02776,2.02415,2.02415,5250000.0
2008-07-16 21:15:00,2.02758,2.02776,2.02274,2.02304,8250000.0
2008-07-16 21:16:00,2.02276,2.02681,2.02276,2.02345,6380000.0
2008-07-16 21:17:00,2.02223,2.02763,2.02154,2.02672,8000000.0
2008-07-16 21:18:00,2.02571,2.02646,2.02232,2.02499,7000000.0
2008-07-16 21:19:00,2.02519,2.02681,2.02513,2.02529,5250000.0
2008-07-16 21:20:00,2.02748,2.02802,2.02254,2.02651,10000000.0
2008-07-16 21:21:00,2.02368,2.02693,2.02362,2.02446,8500000.0
2008-07-16 21:22:00,2.02007,2.02732,2.02007,2.02322,8750000.0
2008-07-16 21:23:00,2.02681,2.0273,2.02623,2.02703,5750000.0
2008-07-16 21:24:00,2.02644,2.02808,2.02512,2.02512,6880000.0
2008-07-16 21:25:00,2.02618,2.02861,2.02436,2.02681,10500000.0
2008-07-16 21:26:00,2.02521,2.02696,2.02181,2.02654,7500000.0
2008-07-16 21:27:00,2.02506,2.02875,2.02506,2.02518,5500000.0
2008-07-16 21:28:00,2.02387,2.02797,2.02387,2.0278,6630000.0
2008-07-16 21:29:00,2.02493,2.02827,2.02411,2.02827,10500000.0
2008-07-16 21:30:00,2.02612,2.02835,2.02381,2.02835,8000000.0
2008-07-16 21:31:00,2.02521,2.02804,2.02453,2.02453,8500000.0
2008-07-16 21:32:00,2.02427,2.02767,2.02231,2.02529,5500000.0
2008-07-16 21:33:00,2.02526,2.0275,2.02418,2.0266,5250000.0
2008-07-16 21:34:00,2.02546,2.0283,2.02451,2.0283,8630000.0
2008-07-16 21:35:00,2.02242,2.02736,2.02242,2.02736,7000000.0
2008-07-16 21:36:00,2.02753,2.02754,2.0261,2.02681,6250000.0
2008-07-16 21:37:00,2.02731,2.0279,2.02349,2.0279,7500000.0
2008-07-16 21:38:00,2.02667,2.02768,2.02484,2.02522,8000000.0
2008-07-16 21:39:00,2.02525,2.0296,2.02504,2.02784,9250000.0
2008-07-16 21:40:00,2.02678,2.02701,2.02316,2.02584,6000000.0
2008-07-16 21:41:00,2.02854,2.02854,2.02273,2.02273,6000000.0
2008-07-16 21:42:00,2.02784,2.02784,2.02597,2.02652,8750000.0
2008-07-16 21:43:00,2.02792,2.02819,2.02607,2.02734,9750000.0
2008-07-16 21:44:00,2.02748,2.02771,2.02498,2.02498,9500000.0
2008-07-16 21:45:00,2.02679,2.02718,2.02515,2.02515,8250000.0
2008-07-16 21:46:00,2.02698,2.02698,2.02298,2.02593,10000000.0
2008-07-16 21:47:00,2.02675,2.02675,2.02372,2.02585,7750000.0
2008-07-16 21:48:00,2.02561,2.02742,2.02054,2.02742,8500000.0
2008-07-16 21:49:00,2.0239,2.02613,2.02197,2.02197,5500000.0
2008-07-16 21:50:00,2.02267,2.02682,2.02267,2.02541,5250000.0
2008-07-16 21:51:00,2.02612,2.02768,2.02524,2.02524,6750000.0
2008-07-16 21:52:00,2.02453,2.02548,2.02215,2.02346,5750000.0
2008-07-16 21:53:00,2.02629,2.02693,2.02446,2.02446,6250000.0
2008-07-16 21:54:00,2.02515,2.02686,2.02137,2.02686,7250000.0
2008-07-16 21:55:00,2.0257,2.02683,2.02509,2.02509,9250000.0
2008-07-16 21:56:00,2.02705,2.02713,2.02164,2.02164,5750000.0
2008-07-16 21:57:00,2.02387,2.02664,2.02353,2.02526,10250000.0
2008-07-16 21:58:00,2.02649,2.02654,2.02406,2.0251,6500000.0
2008-07-16 21:59:00,2.02377,2.02691,2.02204,2.02204,9250000.0
2008-07-16 22:00:00,2.02684,2.02684,2.02468,2.02672,7880000.0
2008-07-16 22:01:00,2.02502,2.02502,2.02232,2.02465,5630000.0
2008-07-16 22:02:00,2.02452,2.02716,2.02352,2.02673,6630000.0
2008-07-16 22:03:00,2.02418,2.02638,2.02281,2.02638,7500000.0
2008-07-16 22:04:00,2.02111,2.02578,2.02111,2.02453,6000000.0
2008-07-16 22:05:00,2.02609,2.02671,2.02329,2.02329,5750000.0
2008-07-16 22:06:00,2.02636,2.02662,2.02316,2.02563,11130000.0
2008-07-16 22:07:00,2.0248,2.02651,2.02328,2.02651,6250000.0
2008-07-16 22:08:00,2.02455,2.02669,2.02452,2.02541,9750000.0
2008-07-16 22:09:00,2.0229,2.02572,2.02098,2.02527,12750000.0
2008-07-16 22:10:00,2.02317,2.02632,2.02145,2.02632,10880000.0
2008-07-16 22:11:00,2.02246,2.02687,2.02245,2.02528,9380000.0
2008-07-16 22:12:00,2.02487,2.02719,2.02487,2.02719,5750000.0
2008-07-16 22:13:00,2.02405,2.02621,2.02405,2.02621,7500000.0
2008-07-16 22:14:00,2.02386,2.02569,2.02386,2.02443,5250000.0
2008-07-16 22:15:00,2.02107,2.02569,2.02107,2.02569,10250000.0
2008-07-16 22:16:00,2.0265,2.02681,2.02401,2.02681,8000000.0
2008-07-16 22:17:00,2.02495,2.02639,2.02014,2.0258,11750000.0
2008-07-16 22:18:00,2.02384,2.02652,2.02342,2.02652,10000000.0
2008-07-16 22:19:00,2.02266,2.02672,2.02266,2.02323,9750000.0
2008-07-16 22:20:00,2.02489,2.02683,2.0226,2.0226,9500000.0
2008-07-16 22:21:00,2.02628,2.02667,2.02446,2.02648,7500000.0
2008-07-16 22:22:00,2.02382,2.02618,2.02155,2.02415,7880000.0
2008-07-16 22:23:00,2.02522,2.02673,2.0218,2.02262,11130000.0
2008-07-16 22:24:00,2.02721,2.02751,2.02553,2.02751,6750000.0
2008-07-16 22:25:00,2.02151,2.02565,2.02151,2.02519,6250000.0
2008-07-16 22:26:00,2.02383,2.02561,2.02292,2.02511,7000000.0
2008-07-16 22:27:00,2.02504,2.02705,2.02258,2.0231,6000000.0
2008-07-16 22:28:00,2.02693,2.02693,2.02395,2.02395,8500000.0
2008-07-16 22:29:00,2.02399,2.02629,2.02214,2.02598,14880000.0
2008-07-16 22:30:00,2.02589,2.02637,2.02159,2.02582,7000000.0
2008-07-16 22:31:00,2.02588,2.02659,2.02338,2.02659,8000000.0
2008-07-16 22:32:00,2.02407,2.026,2.02398,2.02594,7250000.0
2008-07-16 22:33:00,2.02614,2.02644,2.02369,2.02612,8750000.0
2008-07-16 22:34:00,2.02622,2.02654,2.02417,2.02417,5500000.0
2008-07-16 22:35:00,2.02657,2.02657,2.02223,2.02582,6250000.0
2008-07-16 22:36:00,2.02736,2.02736,2.02491,2.02722,5500000.0
2008-07-16 22:37:00,2.02601,2.02696,2.02343,2.02401,9750000.0
2008-07-16 22:38:00,2.02361,2.02385,2.02087,2.02363,6250000.0
2008-07-16 22:39:00,2.02379,2.02575,2.02083,2.02083,6500000.0
2008-07-16 22:40:00,2.02603,2.0261,2.02491,2.02535,5750000.0
2008-07-16 22:41:00,2.02616,2.02616,2.02432,2.02529,5500000.0
2008-07-16 22:42:00,2.02619,2.02635,2.02106,2.02106,5500000.0
2008-07-16 22:43:00,2.02042,2.02559,2.02042,2.025,8000000.0
2008-07-16 22:44:00,2.02459,2.02642,2.0226,2.02565,6750000.0
2008-07-16 22:45:00,2.02535,2.02607,2.02317,2.02607,10880000.0
2008-07-16 22:46:00,2.02549,2.02559,2.0206,2.02368,5500000.0
2008-07-16 22:47:00,2.02429,2.02452,2.02121,2.02398,5500000.0
2008-07-16 22:48:00,2.02681,2.02681,2.02384,2.02591,9380000.0
2008-07-16 22:49:00,2.02342,2.02517,2.01969,2.02517,10500000.0
2008-07-16 22:50:00,2.02428,2.02544,2.01944,2.02544,7500000.0
2008-07-16 22:51:00,2.02163,2.02533,2.019,2.02533,10750000.0
2008-07-16 22:52:00,2.02113,2.02485,2.02098,2.02436,5250000.0
2008-07-16 22:53:00,2.02554,2.02623,2.02171,2.02383,6250000.0
2008-07-16 22:54:00,2.02365,2.02582,2.02266,2.02376,9000000.0
2008-07-16 22:55:00,2.02309,2.02435,2.02172,2.02172,6250000.0
2008-07-16 22:56:00,2.02492,2.02545,2.02045,2.02526,5500000.0
2008-07-16 22:57:00,2.02322,2.02577,2.02322,2.02543,10880000.0
2008-07-16 22:58:00,2.02509,2.02509,2.01941,2.02225,6250000.0
2008-07-16 22:59:00,2.02315,2.02488,2.02176,2.02424,6750000.0
2008-07-16 23:00:00,2.02481,2.02606,2.02065,2.02606,7000000.0
2008-07-16 23:01:00,2.02364,2.02547,2.02202,2.02547,9250000.0
2008-07-16 23:02:00,2.02539,2.02573,2.02105,2.02105,8500000.0
2008-07-16 23:03:00,2.02513,2.02513,2.02149,2.02336,12250000.0
2008-07-16 23:04:00,2.02483,2.02519,2.02037,2.02317,6750000.0
2008-07-16 23:05:00,2.0196,2.02538,2.01944,2.02515,8000000.0
2008-07-16 23:06:00,2.02176,2.02569,2.02176,2.0248,8500000.0
2008-07-16 23:07:00,2.02315,2.0246,2.02088,2.02267,10630000.0
2008-07-16 23:08:00,2.02275,2.02593,2.02103,2.02593,8250000.0
2008-07-16 23:09:00,2.02365,2.02692,2.0226,2.02602,6630000.0
2008-07-16 23:10:00,2.02625,2.02625,2.0227,2.02299,9000000.0
2008-07-16 23:11:00,2.02413,2.02541,2.02068,2.02385,5500000.0
2008-07-16 23:12:00,2.02248,2.02614,2.02043,2.02606,4500000.0
2008-07-16 23:13:00,2.0244,2.02481,2.02094,2.02388,6500000.0
2008-07-16 23:14:00,2.0242,2.02592,2.02156,2.02376,6500000.0
2008-07-16 23:15:00,2.01814,2.02427,2.01814,2.02427,6380000.0
2008-07-16 23:16:00,2.02182,2.0261,2.02182,2.0261,9000000.0
2008-07-16 23:17:00,2.02434,2.02674,2.02362,2.02606,7500000.0
2008-07-16 23:18:00,2.02589,2.02589,2.02336,2.02428,6250000.0
2008-07-16 23:19:00,2.02661,2.02661,2.02309,2.0253,6630000.0
2008-07-16 23:20:00,2.02595,2.02688,2.02364,2.02688,11380000.0
2008-07-16 23:21:00,2.02371,2.02595,2.02371,2.02468,9000000.0
2008-07-16 23:22:00,2.0263,2.0263,2.02181,2.02379,7880000.0
2008-07-16 23:23:00,2.02271,2.0277,2.02271,2.02633,7380000.0
2008-07-16 23:24:00,2.02551,2.02631,2.02108,2.02605,5500000.0
2008-07-16 23:25:00,2.02555,2.02618,2.02268,2.02448,6380000.0
2008-07-16 23:26:00,2.025,2.02643,2.02459,2.02459,9250000.0
2008-07-16 23:27:00,2.02651,2.02651,2.02409,2.02615,5500000.0
2008-07-16 23:28:00,2.02498,2.02578,2.02106,2.02449,9250000.0
2008-07-16 23:29:00,2.02633,2.02697,2.02488,2.02697,8500000.0
2008-07-16 23:30:00,2.02317,2.0269,2.02317,2.0269,8000000.0
2008-07-16 23:31:00,2.02288,2.02653,2.02288,2.02495,11500000.0
2008-07-16 23:32:00,2.02488,2.02488,2.02272,2.02272,5630000.0
2008-07-16 23:33:00,2.02493,2.02734,2.02186,2.02715,5500000.0
2008-07-16 23:34:00,2.02598,2.02664,2.02203,2.02594,7500000.0
2008-07-16 23:35:00,2.0261,2.0265,2.02253,2.02387,8000000.0
2008-07-16 23:36:00,2.02683,2.02683,2.02271,2.02587,8750000.0
2008-07-16 23:37:00,2.02652,2.0277,2.02448,2.02616,14000000.0
2008-07-16 23:39:00,2.02413,2.02857,2.02413,2.02661,6000000.0
2008-07-16 23:40:00,2.02709,2.02743,2.02542,2.02743,7000000.0
2008-07-16 23:41:00,2.02431,2.02478,2.02085,2.02467,7510000.0
2008-07-16 23:42:00,2.02616,2.02719,2.02275,2.02662,6010000.0
2008-07-16 23:44:00,2.02705,2.02729,2.02377,2.02377,6750000.0
2008-07-16 23:45:00,2.02348,2.02694,2.02278,2.02665,12000000.0
2008-07-16 23:46:00,2.0252,2.02662,2.02463,2.02463,5750000.0
2008-07-16 23:47:00,2.0251,2.02528,2.02192,2.02512,8500000.0
2008-07-16 23:48:00,2.02262,2.0252,2.02247,2.02451,5500000.0
2008-07-16 23:49:00,2.02445,2.02608,2.02207,2.02608,5880000.0
2008-07-16 23:50:00,2.02544,2.02621,2.0208,2.02504,13250000.0
2008-07-16 23:51:00,2.02618,2.02618,2.02097,2.02484,6750000.0
2008-07-16 23:53:00,2.02474,2.02608,2.02169,2.0239,7000000.0
2008-07-16 23:54:00,2.02619,2.02665,2.02397,2.02665,7500000.0
2008-07-16 23:56:00,2.0228,2.02676,2.02263,2.02263,6750000.0
2008-07-16 23:57:00,2.02664,2.0267,2.02241,2.02591,14880000.0
2008-07-16 23:58:00,2.02622,2.0264,2.02273,2.02273,4250000.0
2008-07-16 23:59:00,2.0255,2.02647,2.02369,2.02441,8630000.0
2008-07-17 00:00:00,2.02284,2.02557,2.02284,2.02443,8750000.0
2008-07-17 00:01:00,2.02571,2.02611,2.02138,2.02138,6380000.0
2008-07-17 00:02:00,2.02596,2.0272,2.02494,2.0272,12500000.0
2008-07-17 00:03:00,2.02428,2.02767,2.02396,2.02701,8880000.0
2008-07-17 00:04:00,2.02515,2.02665,2.02355,2.02512,9750000.0
2008-07-17 00:05:00,2.0267,2.0267,2.0192,2.02559,14260000.0
2008-07-17 00:06:00,2.02676,2.02676,2.02189,2.02529,8500000.0
2008-07-17 00:07:00,2.0242,2.02848,2.02364,2.02608,7380000.0
2008-07-17 00:08:00,2.02507,2.02772,2.02273,2.02602,12250000.0
2008-07-17 00:09:00,2.02441,2.02754,2.02311,2.02655,5500000.0
2008-07-17 00:10:00,2.02522,2.02707,2.02328,2.02697,7000000.0
2008-07-17 00:11:00,2.02592,2.02848,2.02276,2.02606,14250000.0
2008-07-17 00:12:00,2.02565,2.02738,2.02565,2.02722,8510000.0
2008-07-17 00:13:00,2.02752,2.02788,2.02481,2.02733,6250000.0
2008-07-17 00:14:00,2.02592,2.02694,2.0246,2.02686,11000000.0
2008-07-17 00:15:00,2.0253,2.02795,2.0253,2.02713,7750000.0
2008-07-17 00:16:00,2.02439,2.02685,2.02439,2.02449,6250000.0
2008-07-17 00:17:00,2.02589,2.02702,2.0231,2.02579,7000000.0
2008-07-17 00:18:00,2.02532,2.02837,2.0238,2.02837,5500000.0
2008-07-17 00:19:00,2.02624,2.02768,2.02412,2.02768,9000000.0
2008-07-17 00:20:00,2.02658,2.0285,2.02409,2.02409,8500000.0
2008-07-17 00:21:00,2.02818,2.02836,2.02321,2.02647,7750000.0
2008-07-17 00:22:00,2.02737,2.02745,2.02632,2.02745,7000000.0
2008-07-17 00:23:00,2.02629,2.027,2.02445,2.02507,11380000.0
2008-07-17 00:24:00,2.0275,2.02777,2.02542,2.02772,7130000.0
2008-07-17 00:25:00,2.02533,2.02746,2.02269,2.02269,7500000.0
2008-07-17 00:27:00,2.02362,2.02743,2.02323,2.02578,10500000.0
2008-07-17 00:28:00,2.02682,2.02722,2.02458,2.02681,8250000.0
2008-07-17 00:29:00,2.0261,2.02752,2.02147,2.0274,17250000.0
2008-07-17 00:30:00,2.02605,2.02741,2.02174,2.02741,10750000.0
2008-07-17 00:31:00,2.02437,2.02862,2.02242,2.02835,9380000.0
2008-07-17 00:32:00,2.02766,2.02766,2.02408,2.02714,13250000.0
2008-07-17 00:33:00,2.02441,2.02673,2.02406,2.02534,8000000.0
2008-07-17 00:34:00,2.02754,2.02754,2.02345,2.02656,7000000.0
2008-07-17 00:35:00,2.02712,2.02729,2.02341,2.02729,8260000.0
2008-07-17 00:36:00,2.02721,2.02721,2.02618,2.02712,5500000.0
2008-07-17 00:37:00,2.02537,2.02696,2.02518,2.02686,7380000.0
2008-07-17 00:38:00,2.02703,2.02703,2.02206,2.02608,7750000.0
2008-07-17 00:39:00,2.02303,2.02613,2.02141,2.02188,8000000.0
2008-07-17 00:40:00,2.02614,2.02712,2.02219,2.02712,5630000.0
2008-07-17 00:41:00,2.02643,2.02699,2.02331,2.02683,8750000.0
2008-07-17 00:42:00,2.02727,2.02727,2.02265,2.0269,12260000.0
2008-07-17 00:43:00,2.02363,2.02771,2.02363,2.02699,7130000.0
2008-07-17 00:44:00,2.02619,2.02752,2.02275,2.02752,5250000.0
2008-07-17 00:45:00,2.02716,2.02776,2.02414,2.0271,10760000.0
2008-07-17 00:46:00,2.02564,2.02798,2.02552,2.02579,12750000.0
2008-07-17 00:47:00,2.02554,2.02734,2.02445,2.02535,7760000.0
2008-07-17 00:48:00,2.02303,2.02722,2.02129,2.02503,7500000.0
2008-07-17 00:49:00,2.02386,2.02635,2.02386,2.025,5250000.0
2008-07-17 00:50:00,2.02628,2.02687,2.02364,2.02663,5750000.0
2008-07-17 00:51:00,2.02664,2.02664,2.02179,2.0262,14500000.0
2008-07-17 00:52:00,2.02572,2.02649,2.02248,2.02482,6000000.0
2008-07-17 00:53:00,2.02786,2.02957,2.02534,2.02541,19750000.0
2008-07-17 00:54:00,2.02483,2.02677,2.02373,2.02505,6380000.0
2008-07-17 00:55:00,2.0233,2.0266,2.02246,2.02246,7250000.0
2008-07-17 00:56:00,2.02597,2.02859,2.02386,2.02581,12760000.0
2008-07-17 00:57:00,2.02772,2.02802,2.02718,2.028,5500000.0
2008-07-17 00:58:00,2.02664,2.0271,2.02401,2.02495,9130000.0
2008-07-17 00:59:00,2.02672,2.02739,2.02596,2.02739,12130000.0
2008-07-17 01:00:00,2.02665,2.0273,2.02326,2.02326,12250000.0
2008-07-17 01:01:00,2.02674,2.0279,2.02631,2.0279,9250000.0
2008-07-17 01:02:00,2.02156,2.02624,2.02156,2.02613,8500000.0
2008-07-17 01:03:00,2.02718,2.02718,2.02092,2.02707,12000000.0
2008-07-17 01:04:00,2.0277,2.0277,2.02144,2.02572,17750000.0
2008-07-17 01:05:00,2.02773,2.02773,2.02277,2.0258,8500000.0
2008-07-17 01:06:00,2.02592,2.02716,2.02592,2.02716,13500000.0
2008-07-17 01:07:00,2.02763,2.02763,2.02378,2.02589,15000000.0
2008-07-17 01:08:00,2.02707,2.02748,2.02569,2.02747,8380000.0
2008-07-17 01:09:00,2.02587,2.02702,2.02248,2.02678,6000000.0
2008-07-17 01:10:00,2.02686,2.02774,2.02572,2.02741,11750000.0
2008-07-17 01:11:00,2.02678,2.02754,2.02574,2.02613,5500000.0
2008-07-17 01:12:00,2.02802,2.02866,2.026,2.02866,7250000.0
2008-07-17 01:13:00,2.02757,2.03061,2.02556,2.02876,14250000.0
2008-07-17 01:14:00,2.0257,2.02748,2.02319,2.0235,8500000.0
2008-07-17 01:15:00,2.02748,2.02777,2.02357,2.02773,6000000.0
2008-07-17 01:16:00,2.02652,2.02809,2.02284,2.0277,15750000.0
2008-07-17 01:17:00,2.02825,2.02825,2.02283,2.02793,9500000.0
2008-07-17 01:18:00,2.02429,2.02831,2.02429,2.02831,10880000.0
2008-07-17 01:19:00,2.02809,2.02809,2.0262,2.0262,8250000.0
2008-07-17 01:20:00,2.02775,2.02855,2.02444,2.02811,10750000.0
2008-07-17 01:21:00,2.0277,2.02882,2.02571,2.02571,9630000.0
2008-07-17 01:22:00,2.02184,2.02679,2.02161,2.02161,15500000.0
2008-07-17 01:23:00,2.02702,2.02702,2.02223,2.02501,10750000.0
2008-07-17 01:24:00,2.02327,2.02712,2.02327,2.02332,7750000.0
2008-07-17 01:25:00,2.02515,2.02752,2.02216,2.02392,11000000.0
2008-07-17 01:26:00,2.02741,2.02741,2.02252,2.02695,6000000.0
2008-07-17 01:27:00,2.02445,2.02668,2.02276,2.02365,7750000.0
2008-07-17 01:28:00,2.02703,2.02775,2.02541,2.02642,7750000.0
2008-07-17 01:29:00,2.02771,2.02796,2.02553,2.02555,9000000.0
2008-07-17 01:30:00,2.02246,2.02785,2.02187,2.02647,7750000.0
2008-07-17 01:31:00,2.02611,2.02787,2.02394,2.02729,10000000.0
2008-07-17 01:32:00,2.02499,2.0283,2.02499,2.0267,9000000.0
2008-07-17 01:33:00,2.0258,2.02685,2.02428,2.02627,9250000.0
2008-07-17 01:34:00,2.02687,2.02694,2.02098,2.02694,6250000.0
2008-07-17 01:35:00,2.02283,2.02662,2.02283,2.0258,7750000.0
2008-07-17 01:36:00,2.02655,2.02733,2.02477,2.02477,7130000.0
2008-07-17 01:37:00,2.0267,2.02737,2.02122,2.02682,14250000.0
2008-07-17 01:38:00,2.02673,2.02691,2.02602,2.02691,5250000.0
2008-07-17 01:39:00,2.02694,2.02694,2.02197,2.02411,6250000.0
2008-07-17 01:40:00,2.02517,2.02702,2.02513,2.02702,6630000.0
2008-07-17 01:41:00,2.02666,2.02707,2.02355,2.02355,5500000.0
2008-07-17 01:42:00,2.02629,2.02644,2.02459,2.02607,6250000.0
2008-07-17 01:43:00,2.02491,2.0255,2.02249,2.02283,5250000.0
2008-07-17 01:44:00,2.02384,2.02654,2.02384,2.02522,5500000.0
2008-07-17 01:45:00,2.02498,2.02651,2.02429,2.02464,8750000.0
2008-07-17 01:46:00,2.02349,2.02702,2.02349,2.0244,12500000.0
2008-07-17 01:47:00,2.026,2.02633,2.02335,2.02555,10750000.0
2008-07-17 01:48:00,2.02733,2.02733,2.02172,2.02651,9750000.0
2008-07-17 01:49:00,2.02646,2.02649,2.0243,2.02649,5750000.0
2008-07-17 01:50:00,2.02531,2.02677,2.02209,2.02517,20750000.0
2008-07-17 01:51:00,2.02628,2.02646,2.02468,2.02609,7000000.0
2008-07-17 01:52:00,2.02541,2.027,2.0248,2.0256,8250000.0
2008-07-17 01:53:00,2.02535,2.02731,2.02535,2.02587,7750000.0
2008-07-17 01:54:00,2.02548,2.02649,2.02317,2.02563,11000000.0
2008-07-17 01:55:00,2.0247,2.0273,2.02233,2.02361,11880000.0
2008-07-17 01:56:00,2.02615,2.02722,2.02439,2.02443,6750000.0
2008-07-17 01:57:00,2.02521,2.02705,2.02512,2.02548,9500000.0
2008-07-17 01:58:00,2.02462,2.02637,2.02462,2.02637,8250000.0
2008-07-17 02:00:00,2.02642,2.02688,2.02467,2.02688,11500000.0
2008-07-17 02:01:00,2.02579,2.02629,2.02317,2.02473,5880000.0
2008-07-17 02:02:00,2.02662,2.02662,2.02188,2.02613,11880000.0
2008-07-17 02:03:00,2.02652,2.02652,2.02163,2.02296,9000000.0
2008-07-17 02:04:00,2.0276,2.02835,2.0239,2.02507,14880000.0
2008-07-17 02:05:00,2.02556,2.02686,2.02424,2.02686,6500000.0
2008-07-17 02:06:00,2.0248,2.02693,2.02336,2.02378,7250000.0
2008-07-17 02:07:00,2.02617,2.02707,2.02271,2.02607,11250000.0
2008-07-17 02:08:00,2.02493,2.02637,2.02478,2.02478,5500000.0
2008-07-17 02:09:00,2.02635,2.02732,2.02481,2.02515,8500000.0
2008-07-17 02:10:00,2.02471,2.0265,2.02471,2.0265,8250000.0
2008-07-17 02:11:00,2.0256,2.0264,2.02285,2.02285,6750000.0
2008-07-17 02:12:00,2.02645,2.02696,2.02413,2.02696,9000000.0
2008-07-17 02:13:00,2.02347,2.02859,2.02347,2.02601,15500000.0
2008-07-17 02:14:00,2.02651,2.02651,2.01965,2.02588,13630000.0
2008-07-17 02:15:00,2.02408,2.02575,2.01951,2.02539,16630000.0
2008-07-17 02:16:00,2.026,2.02764,2.02166,2.02688,8880000.0
2008-07-17 02:17:00,2.02285,2.02666,2.0218,2.02603,8500000.0
2008-07-17 02:18:00,2.02625,2.02625,2.0212,2.02511,10250000.0
2008-07-17 02:19:00,2.02385,2.02545,2.02246,2.02541,7750000.0
2008-07-17 02:20:00,2.02584,2.02584,2.02175,2.02565,6250000.0
2008-07-17 02:21:00,2.02519,2.02641,2.02409,2.02466,7250000.0
2008-07-17 02:22:00,2.02677,2.02677,2.02363,2.02401,6130000.0
2008-07-17 02:23:00,2.02625,2.02646,2.02393,2.02632,6750000.0
2008-07-17 02:24:00,2.0258,2.02653,2.02257,2.02436,10500000.0
2008-07-17 02:25:00,2.02428,2.02496,2.02009,2.02009,5880000.0
2008-07-17 02:26:00,2.02565,2.02565,2.02092,2.02559,5500000.0
2008-07-17 02:27:00,2.02589,2.02595,2.02095,2.02436,12000000.0
2008-07-17 02:28:00,2.02458,2.02545,2.02128,2.02545,7630000.0
2008-07-17 02:29:00,2.02255,2.02699,2.02255,2.02644,11500000.0
2008-07-17 02:30:00,2.02541,2.02669,2.02409,2.02586,8500000.0
2008-07-17 02:31:00,2.02398,2.02609,2.0221,2.02609,17250000.0
2008-07-17 02:32:00,2.02366,2.0256,2.0222,2.02288,11750000.0
2008-07-17 02:33:00,2.0208,2.0263,2.01963,2.01963,12130000.0
2008-07-17 02:34:00,2.02419,2.02428,2.0196,2.02365,11760000.0
2008-07-17 02:35:00,2.02077,2.02499,2.02077,2.02112,5250000.0
2008-07-17 02:36:00,2.022,2.02602,2.01969,2.02027,11130000.0
2008-07-17 02:37:00,2.02401,2.02417,2.01992,2.02417,9130000.0
2008-07-17 02:38:00,2.02004,2.02362,2.0187,2.0219,13880000.0
2008-07-17 02:39:00,2.02216,2.02346,2.02092,2.02328,9130000.0
2008-07-17 02:40:00,2.02475,2.02475,2.02263,2.02263,11260000.0
2008-07-17 02:41:00,2.01883,2.02285,2.01785,2.02197,11130000.0
2008-07-17 02:42:00,2.02372,2.02466,2.02048,2.0239,12000000.0
2008-07-17 02:43:00,2.02339,2.02391,2.02081,2.02351,11250000.0
2008-07-17 02:44:00,2.0239,2.024,2.0216,2.024,8250000.0
2008-07-17 02:45:00,2.02437,2.02471,2.0185,2.02471,6750000.0
2008-07-17 02:46:00,2.01939,2.02372,2.01939,2.02268,6880000.0
2008-07-17 02:47:00,2.0221,2.02354,2.02003,2.02003,8010000.0
2008-07-17 02:48:00,2.02407,2.0242,2.01926,2.02341,13130000.0
2008-07-17 02:49:00,2.02356,2.02428,2.02356,2.02418,9000000.0
2008-07-17 02:50:00,2.02406,2.02501,2.02061,2.02332,5500000.0
2008-07-17 02:51:00,2.02272,2.02367,2.02144,2.02356,6880000.0
2008-07-17 02:52:00,2.02244,2.02492,2.02115,2.0224,10500000.0
2008-07-17 02:53:00,2.02364,2.02364,2.02114,2.02351,5500000.0
2008-07-17 02:54:00,2.02209,2.02395,2.01951,2.02232,5500000.0
2008-07-17 02:55:00,2.02312,2.02416,2.02285,2.02416,6250000.0
2008-07-17 02:56:00,2.02229,2.02352,2.02124,2.0216,8750000.0
2008-07-17 02:57:00,2.02217,2.02352,2.0197,2.02206,13500000.0
2008-07-17 02:58:00,2.02255,2.02351,2.02148,2.02351,8000000.0
2008-07-17 02:59:00,2.02398,2.02398,2.01817,2.02365,9000000.0
2008-07-17 03:00:00,2.0235,2.0238,2.01842,2.02273,7130000.0
2008-07-17 03:01:00,2.02053,2.02347,2.01876,2.02303,15880000.0
2008-07-17 03:02:00,2.02404,2.02404,2.02108,2.02383,8500000.0
2008-07-17 03:03:00,2.02184,2.024,2.02146,2.02191,9250000.0
2008-07-17 03:04:00,2.02259,2.02374,2.02155,2.02248,7250000.0
2008-07-17 03:05:00,2.02188,2.02366,2.01972,2.02366,8250000.0
2008-07-17 03:06:00,2.02006,2.02376,2.01883,2.02169,14500000.0
2008-07-17 03:07:00,2.02212,2.02311,2.02048,2.02098,6250000.0
2008-07-17 03:08:00,2.02076,2.02468,2.01984,2.02288,8630000.0
2008-07-17 03:09:00,2.02188,2.02308,2.02188,2.02266,5250000.0
2008-07-17 03:10:00,2.02013,2.02346,2.02013,2.02261,9500000.0
2008-07-17 03:11:00,2.02386,2.02386,2.01861,2.02028,10000000.0
2008-07-17 03:12:00,2.0189,2.02295,2.01857,2.02295,8750000.0
2008-07-17 03:13:00,2.02387,2.02389,2.01927,2.02167,9380000.0
2008-07-17 03:14:00,2.0205,2.0235,2.01793,2.0232,5880000.0
2008-07-17 03:15:00,2.01981,2.02497,2.01981,2.02133,11000000.0
2008-07-17 03:16:00,2.02335,2.02355,2.0192,2.02126,6630000.0
2008-07-17 03:17:00,2.02332,2.02332,2.01925,2.02331,12630000.0
2008-07-17 03:18:00,2.02176,2.02268,2.02159,2.02268,5750000.0
2008-07-17 03:19:00,2.02381,2.02381,2.02034,2.02084,5500000.0
2008-07-17 03:20:00,2.02202,2.02254,2.01971,2.02248,5250000.0
2008-07-17 03:21:00,2.02285,2.02285,2.01793,2.02026,6750000.0
2008-07-17 03:22:00,2.02319,2.02385,2.0183,2.0183,8250000.0
2008-07-17 03:23:00,2.0207,2.02332,2.01931,2.02114,10250000.0
2008-07-17 03:24:00,2.02083,2.02296,2.01748,2.01833,19380000.0
2008-07-17 03:25:00,2.02248,2.02248,2.01836,2.02153,6250000.0
2008-07-17 03:26:00,2.0227,2.02297,2.02112,2.02223,7500000.0
2008-07-17 03:27:00,2.02016,2.02206,2.01688,2.02064,8750000.0
2008-07-17 03:28:00,2.02139,2.02205,2.02038,2.02205,6250000.0
2008-07-17 03:29:00,2.02085,2.02184,2.02002,2.02006,8500000.0
2008-07-17 03:30:00,2.02146,2.02382,2.01865,2.02283,7750000.0
2008-07-17 03:31:00,2.02014,2.02214,2.01808,2.02153,7750000.0
2008-07-17 03:32:00,2.02036,2.02343,2.02011,2.02213,14750000.0
2008-07-17 03:33:00,2.01789,2.02304,2.01789,2.02218,11000000.0
2008-07-17 03:34:00,2.02007,2.02202,2.01714,2.02091,8630000.0
2008-07-17 03:35:00,2.02062,2.02339,2.02062,2.02307,8250000.0
2008-07-17 03:36:00,2.0224,2.02296,2.01742,2.02296,7250000.0
2008-07-17 03:37:00,2.0214,2.02245,2.02101,2.02245,12630000.0
2008-07-17 03:38:00,2.02307,2.02307,2.02082,2.02114,6000000.0
2008-07-17 03:39:00,2.02267,2.02267,2.0201,2.02051,10000000.0
2008-07-17 03:40:00,2.01775,2.02297,2.01775,2.02297,8380000.0
2008-07-17 03:41:00,2.02223,2.02279,2.02042,2.02042,9130000.0
2008-07-17 03:42:00,2.02132,2.02349,2.02132,2.02145,8500000.0
2008-07-17 03:43:00,2.02143,2.02299,2.02114,2.02114,6630000.0
2008-07-17 03:44:00,2.0227,2.0227,2.01974,2.02181,5250000.0
2008-07-17 03:45:00,2.02155,2.02338,2.02081,2.02186,8250000.0
2008-07-17 03:46:00,2.02214,2.02309,2.02067,2.02127,9000000.0
2008-07-17 03:47:00,2.02061,2.02278,2.01715,2.02278,7380000.0
2008-07-17 03:48:00,2.0238,2.0238,2.02014,2.02345,9250000.0
2008-07-17 03:49:00,2.02384,2.02403,2.02046,2.02335,12630000.0
2008-07-17 03:50:00,2.01871,2.02329,2.01871,2.02055,6760000.0
2008-07-17 03:51:00,2.02354,2.02425,2.02141,2.02425,5000000.0
2008-07-17 03:52:00,2.02085,2.02336,2.0182,2.0182,7880000.0
2008-07-17 03:53:00,2.02422,2.02463,2.02103,2.0238,18750000.0
2008-07-17 03:54:00,2.02391,2.02402,2.01856,2.02266,7750000.0
2008-07-17 03:55:00,2.0223,2.02322,2.01939,2.02311,12250000.0
2008-07-17 03:56:00,2.02186,2.02302,2.01972,2.02302,9250000.0
2008-07-17 03:57:00,2.02186,2.02261,2.01904,2.02222,7630000.0
2008-07-17 03:58:00,2.02305,2.02337,2.01943,2.02337,6500000.0
2008-07-17 03:59:00,2.02342,2.02342,2.01925,2.02212,6760000.0
2008-07-17 04:00:00,2.02225,2.02246,2.01497,2.0223,5500000.0
2008-07-17 04:01:00,2.02178,2.0229,2.0187,2.0229,8630000.0
2008-07-17 04:02:00,2.02156,2.02372,2.02156,2.02271,8250000.0
2008-07-17 04:03:00,2.02141,2.02275,2.0196,2.02185,8250000.0
2008-07-17 04:04:00,2.02193,2.02331,2.01999,2.01999,8000000.0
2008-07-17 04:05:00,2.02348,2.02354,2.02233,2.02327,12000000.0
2008-07-17 04:06:00,2.02354,2.02377,2.02199,2.02261,7000000.0
2008-07-17 04:07:00,2.02401,2.02401,2.0213,2.0213,6750000.0
2008-07-17 04:08:00,2.02157,2.02306,2.02142,2.02142,5750000.0
2008-07-17 04:09:00,2.01968,2.02313,2.01966,2.02118,10250000.0
2008-07-17 04:10:00,2.02026,2.02381,2.02009,2.02356,7750000.0
2008-07-17 04:11:00,2.0206,2.02343,2.02017,2.02205,10500000.0
2008-07-17 04:12:00,2.01945,2.02178,2.01854,2.02086,8260000.0
2008-07-17 04:13:00,2.02039,2.02205,2.01629,2.0186,16000000.0
2008-07-17 04:14:00,2.02231,2.02316,2.01957,2.02288,6250000.0
2008-07-17 04:15:00,2.02323,2.02323,2.02084,2.02209,7250000.0
2008-07-17 04:16:00,2.02292,2.02418,2.0205,2.0205,8630000.0
2008-07-17 04:17:00,2.02403,2.02403,2.02054,2.02054,8630000.0
2008-07-17 04:18:00,2.02142,2.02362,2.02003,2.02313,12000000.0
2008-07-17 04:19:00,2.02196,2.02371,2.01892,2.02295,11250000.0
2008-07-17 04:20:00,2.02335,2.02335,2.01781,2.02113,6250000.0
2008-07-17 04:21:00,2.02339,2.02355,2.02183,2.02322,7750000.0
2008-07-17 04:22:00,2.02266,2.02337,2.02058,2.02307,12250000.0
2008-07-17 04:23:00,2.02314,2.02401,2.01883,2.02401,12750000.0
2008-07-17 04:24:00,2.02348,2.02365,2.01998,2.02131,8000000.0
2008-07-17 04:25:00,2.02173,2.02261,2.01848,2.01952,6880000.0
2008-07-17 04:26:00,2.02269,2.02431,2.02039,2.02039,7750000.0
2008-07-17 04:27:00,2.0223,2.02322,2.02134,2.02322,10500000.0
2008-07-17 04:28:00,2.02347,2.02348,2.0191,2.02117,9380000.0
2008-07-17 04:29:00,2.02337,2.02395,2.02262,2.02365,6000000.0
2008-07-17 04:30:00,2.02232,2.02395,2.01859,2.02395,7000000.0
2008-07-17 04:31:00,2.02437,2.02541,2.01946,2.01946,13500000.0
2008-07-17 04:32:00,2.02348,2.02397,2.02227,2.02227,5630000.0
2008-07-17 04:33:00,2.02442,2.02442,2.01863,2.02402,4880000.0
2008-07-17 04:34:00,2.01596,2.02368,2.01596,2.0193,10750000.0
2008-07-17 04:35:00,2.02302,2.02326,2.01789,2.02326,6750000.0
2008-07-17 04:36:00,2.02385,2.02425,2.0192,2.02001,8500000.0
2008-07-17 04:37:00,2.02315,2.02355,2.02107,2.02286,11880000.0
2008-07-17 04:38:00,2.02366,2.02366,2.02206,2.02262,6250000.0
2008-07-17 04:39:00,2.02163,2.02393,2.01913,2.02013,7000000.0
2008-07-17 04:40:00,2.02367,2.02394,2.02034,2.02394,12380000.0
2008-07-17 04:42:00,2.02337,2.02358,2.01834,2.01945,10250000.0
2008-07-17 04:43:00,2.02453,2.02503,2.02253,2.02433,9750000.0
2008-07-17 04:44:00,2.02319,2.02358,2.02214,2.02358,12500000.0
2008-07-17 04:45:00,2.02278,2.02502,2.02052,2.02052,9500000.0
2008-07-17 04:46:00,2.02219,2.02388,2.02041,2.02315,8750000.0
2008-07-17 04:47:00,2.01773,2.02297,2.01773,2.02052,7500000.0
2008-07-17 04:48:00,2.02265,2.02348,2.01842,2.02348,10250000.0
2008-07-17 04:50:00,2.02317,2.02317,2.01745,2.02084,7380000.0
2008-07-17 04:51:00,2.02297,2.02313,2.01914,2.01949,6250000.0
2008-07-17 04:52:00,2.0223,2.02292,2.01873,2.02292,10750000.0
2008-07-17 04:53:00,2.02078,2.02188,2.01917,2.02188,10750000.0
2008-07-17 04:54:00,2.02084,2.02189,2.01982,2.02189,8000000.0
2008-07-17 04:55:00,2.0213,2.02251,2.01883,2.01918,11000000.0
2008-07-17 04:56:00,2.02175,2.02286,2.01923,2.02238,7250000.0
2008-07-17 04:57:00,2.02033,2.02214,2.01845,2.02214,6750000.0
2008-07-17 04:58:00,2.02228,2.02228,2.01579,2.01633,7750000.0
2008-07-17 04:59:00,2.02255,2.02319,2.01923,2.02319,9000000.0
2008-07-17 05:00:00,2.02171,2.02236,2.01861,2.02009,11250000.0
2008-07-17 05:01:00,2.02077,2.0221,2.01942,2.02113,6750000.0
2008-07-17 05:02:00,2.0217,2.02238,2.0202,2.02238,10500000.0
2008-07-17 05:03:00,2.02269,2.0228,2.02062,2.02062,5750000.0
2008-07-17 05:04:00,2.02295,2.02295,2.0165,2.02216,7500000.0
2008-07-17 05:05:00,2.02173,2.02282,2.01677,2.02177,11750000.0
2008-07-17 05:06:00,2.01882,2.02236,2.01655,2.02236,12000000.0
2008-07-17 05:07:00,2.02219,2.02246,2.02143,2.02235,9250000.0
2008-07-17 05:08:00,2.01733,2.0226,2.01704,2.0226,5500000.0
2008-07-17 05:09:00,2.02142,2.02163,2.01584,2.02078,12750000.0
2008-07-17 05:10:00,2.01928,2.02251,2.01928,2.02251,9750000.0
2008-07-17 05:11:00,2.02257,2.02257,2.02027,2.02133,8250000.0
2008-07-17 05:12:00,2.02025,2.02286,2.01909,2.02281,12250000.0
2008-07-17 05:13:00,2.02259,2.02265,2.01826,2.01826,6000000.0
2008-07-17 05:14:00,2.02032,2.02209,2.02032,2.02203,7500000.0
2008-07-17 05:15:00,2.02189,2.02189,2.01733,2.01733,7750000.0
2008-07-17 05:16:00,2.02156,2.023,2.01991,2.02279,11000000.0
2008-07-17 05:17:00,2.02321,2.0236,2.02158,2.0236,6500000.0
2008-07-17 05:18:00,2.02224,2.02267,2.01796,2.02267,9000000.0
2008-07-17 05:19:00,2.02305,2.02305,2.02069,2.02175,6000000.0
2008-07-17 05:20:00,2.023,2.0235,2.01903,2.02096,11500000.0
2008-07-17 05:21:00,2.02313,2.02362,2.01811,2.0231,18250000.0
2008-07-17 05:22:00,2.02046,2.02261,2.01741,2.01741,6750000.0
2008-07-17 05:23:00,2.02076,2.02261,2.01725,2.02261,9380000.0
2008-07-17 05:24:00,2.01935,2.02303,2.01923,2.02075,6750000.0
2008-07-17 05:25:00,2.02028,2.02241,2.01845,2.01962,9250000.0
2008-07-17 05:26:00,2.0217,2.0217,2.01695,2.01912,8500000.0
2008-07-17 05:27:00,2.02208,2.02224,2.0201,2.0201,9500000.0
2008-07-17 05:28:00,2.0205,2.02237,2.0205,2.02215,7000000.0
2008-07-17 05:29:00,2.01985,2.02162,2.0174,2.02081,7500000.0
2008-07-17 05:30:00,2.01939,2.02196,2.01718,2.02032,7500000.0
2008-07-17 05:31:00,2.02097,2.02203,2.01845,2.021,8880000.0
2008-07-17 05:32:00,2.0222,2.0222,2.01816,2.02013,8000000.0
2008-07-17 05:33:00,2.02036,2.02239,2.02021,2.02239,12000000.0
2008-07-17 05:34:00,2.01974,2.02228,2.01714,2.02228,8000000.0
2008-07-17 05:35:00,2.02116,2.02183,2.01789,2.02042,7500000.0
2008-07-17 05:36:00,2.02097,2.02122,2.01988,2.02028,8500000.0
2008-07-17 05:37:00,2.02198,2.02198,2.01835,2.02056,5500000.0
2008-07-17 05:39:00,2.02119,2.02212,2.01593,2.02021,9250000.0
2008-07-17 05:40:00,2.02171,2.02171,2.0198,2.0202,5250000.0
2008-07-17 05:41:00,2.02038,2.02212,2.01953,2.01953,6250000.0
2008-07-17 05:42:00,2.02222,2.02288,2.01597,2.02265,6500000.0
2008-07-17 05:43:00,2.02273,2.02292,2.01844,2.02192,7750000.0
2008-07-17 05:44:00,2.01629,2.0223,2.01629,2.0223,8510000.0
2008-07-17 05:45:00,2.02066,2.02265,2.01929,2.02265,8750000.0
2008-07-17 05:46:00,2.02165,2.02165,2.01877,2.02092,7880000.0
2008-07-17 05:47:00,2.02197,2.02258,2.02077,2.02077,7250000.0
2008-07-17 05:48:00,2.02009,2.02241,2.01995,2.02126,7500000.0
2008-07-17 05:49:00,2.02078,2.02307,2.01967,2.02269,6630000.0
2008-07-17 05:50:00,2.02052,2.02309,2.01573,2.01711,6500000.0
2008-07-17 05:51:00,2.02086,2.02297,2.02007,2.02089,14380000.0
2008-07-17 05:52:00,2.02109,2.02325,2.01855,2.0218,10500000.0
2008-07-17 05:53:00,2.02152,2.02177,2.01828,2.02151,12000000.0
2008-07-17 05:54:00,2.0212,2.02222,2.01797,2.02047,10380000.0
2008-07-17 05:55:00,2.02194,2.02283,2.01761,2.02154,7500000.0
2008-07-17 05:56:00,2.02275,2.02275,2.01839,2.02044,13130000.0
2008-07-17 05:57:00,2.02252,2.02259,2.0174,2.0174,5880000.0
2008-07-17 05:58:00,2.02289,2.0235,2.01869,2.02238,7500000.0
2008-07-17 05:59:00,2.02107,2.02277,2.02107,2.02116,6250000.0
2008-07-17 06:00:00,2.01681,2.02302,2.01681,2.02111,7000000.0
2008-07-17 06:01:00,2.02278,2.02287,2.02071,2.02083,9000000.0
2008-07-17 06:02:00,2.01963,2.02078,2.01697,2.02078,9750000.0
2008-07-17 06:03:00,2.01829,2.02323,2.01829,2.02323,9250000.0
2008-07-17 06:04:00,2.02092,2.02276,2.01767,2.01767,9500000.0
2008-07-17 06:05:00,2.02362,2.02403,2.02087,2.02362,9500000.0
2008-07-17 06:06:00,2.02102,2.0235,2.01972,2.02321,9750000.0
2008-07-17 06:07:00,2.02048,2.02312,2.01952,2.02271,6000000.0
2008-07-17 06:08:00,2.0191,2.02226,2.01803,2.02,10880000.0
2008-07-17 06:09:00,2.02322,2.02329,2.01753,2.02237,8500000.0
2008-07-17 06:10:00,2.02257,2.02257,2.01862,2.02019,7750000.0
2008-07-17 06:11:00,2.02282,2.02295,2.02029,2.02088,8500000.0
2008-07-17 06:12:00,2.02131,2.02243,2.01776,2.02243,11000000.0
2008-07-17 06:13:00,2.02085,2.02272,2.01882,2.01882,12250000.0
2008-07-17 06:14:00,2.01905,2.02339,2.01905,2.02106,11000000.0
2008-07-17 06:15:00,2.0205,2.02253,2.01852,2.0206,6380000.0
2008-07-17 06:16:00,2.02266,2.02294,2.01879,2.02216,15250000.0
2008-07-17 06:17:00,2.02064,2.02309,2.02051,2.02241,9250000.0
2008-07-17 06:19:00,2.02138,2.02338,2.02012,2.02338,12500000.0
2008-07-17 06:20:00,2.02004,2.02309,2.01742,2.02108,10500000.0
2008-07-17 06:21:00,2.02324,2.02465,2.02029,2.02029,10250000.0
2008-07-17 06:22:00,2.02242,2.0232,2.01896,2.02256,14250000.0
2008-07-17 06:23:00,2.01805,2.02309,2.01805,2.02309,7000000.0
2008-07-17 06:24:00,2.01921,2.02305,2.01903,2.02123,12500000.0
2008-07-17 06:25:00,2.02205,2.02222,2.01885,2.02222,10750000.0
2008-07-17 06:26:00,2.02206,2.02316,2.01922,2.02316,9000000.0
2008-07-17 06:28:00,2.02194,2.02195,2.01777,2.02191,5500000.0
2008-07-17 06:29:00,2.02177,2.02325,2.01925,2.02325,11500000.0
2008-07-17 06:30:00,2.02068,2.02256,2.01907,2.01907,10000000.0
2008-07-17 06:31:00,2.02133,2.0226,2.01911,2.02044,8750000.0
2008-07-17 06:32:00,2.02328,2.02407,2.01832,2.02283,9750000.0
2008-07-17 06:33:00,2.02296,2.02395,2.02016,2.02016,6500000.0
2008-07-17 06:34:00,2.02269,2.02319,2.02073,2.02073,13250000.0
2008-07-17 06:35:00,2.02349,2.02349,2.01907,2.02283,8750000.0
2008-07-17 06:36:00,2.0233,2.02377,2.01997,2.02274,8250000.0
2008-07-17 06:37:00,2.0211,2.02319,2.01761,2.02293,6750000.0
2008-07-17 06:39:00,2.0229,2.02358,2.02085,2.02358,6750000.0
2008-07-17 06:40:00,2.02138,2.02354,2.02052,2.02354,8500000.0
2008-07-17 06:41:00,2.02126,2.02365,2.0195,2.02278,8250000.0
2008-07-17 06:42:00,2.02154,2.02311,2.0193,2.02239,6250000.0
2008-07-17 06:43:00,2.01997,2.02329,2.01997,2.02255,9000000.0
2008-07-17 06:44:00,2.0187,2.02337,2.0187,2.02211,5750000.0
2008-07-17 06:45:00,2.02376,2.02376,2.01899,2.01926,8750000.0
2008-07-17 06:46:00,2.02284,2.02284,2.0163,2.02228,7630000.0
2008-07-17 06:47:00,2.02279,2.02318,2.01743,2.02147,9250000.0
2008-07-17 06:48:00,2.02122,2.02256,2.01908,2.01908,8750000.0
2008-07-17 06:49:00,2.02294,2.02356,2.01967,2.02356,10380000.0
2008-07-17 06:50:00,2.02058,2.02201,2.01841,2.01841,9630000.0
2008-07-17 06:51:00,2.02182,2.02303,2.01995,2.02265,6500000.0
2008-07-17 06:52:00,2.02165,2.02307,2.0198,2.02282,7500000.0
2008-07-17 06:54:00,2.02142,2.02418,2.01672,2.02154,10500000.0
2008-07-17 06:55:00,2.0207,2.02231,2.01767,2.02231,16750000.0
2008-07-17 06:56:00,2.02298,2.02298,2.01803,2.01962,9750000.0
2008-07-17 06:57:00,2.01948,2.02197,2.01884,2.02024,12250000.0
2008-07-17 06:58:00,2.01635,2.02199,2.01635,2.02152,6130000.0
2008-07-17 06:59:00,2.02238,2.02238,2.02023,2.02185,6000000.0
2008-07-17 07:00:00,2.02173,2.02545,2.0203,2.02159,9000000.0
2008-07-17 07:01:00,2.02179,2.02275,2.02002,2.02238,5750000.0
2008-07-17 07:02:00,2.02249,2.02249,2.0168,2.01865,9630000.0
2008-07-17 07:03:00,2.02077,2.02264,2.01875,2.02191,6500000.0
2008-07-17 07:04:00,2.02099,2.02296,2.01906,2.02244,9250000.0
2008-07-17 07:05:00,2.01791,2.0235,2.01768,2.01768,14500000.0
2008-07-17 07:06:00,2.02626,2.02626,2.01953,2.02323,5880000.0
2008-07-17 07:07:00,2.01817,2.02333,2.01817,2.02056,8380000.0
2008-07-17 07:08:00,2.02186,2.02202,2.01941,2.02024,8630000.0
2008-07-17 07:09:00,2.02017,2.02259,2.01979,2.02161,11000000.0
2008-07-17 07:10:00,2.02017,2.02259,2.01812,2.02246,10250000.0
2008-07-17 07:11:00,2.02189,2.02191,2.01814,2.01851,8380000.0
2008-07-17 07:12:00,2.01978,2.02209,2.01923,2.02209,6250000.0
2008-07-17 07:13:00,2.02214,2.02243,2.01711,2.01711,8000000.0
2008-07-17 07:14:00,2.01886,2.02201,2.01886,2.02201,5500000.0
2008-07-17 07:15:00,2.02127,2.02177,2.01822,2.01822,6000000.0
2008-07-17 07:16:00,2.01864,2.02316,2.01864,2.02247,7500000.0
2008-07-17 07:17:00,2.02142,2.02237,2.01774,2.01932,9750000.0
2008-07-17 07:18:00,2.02161,2.02181,2.01961,2.02134,11000000.0
2008-07-17 07:19:00,2.01811,2.02186,2.01811,2.01899,6000000.0
2008-07-17 07:20:00,2.0196,2.02154,2.0196,2.02021,7750000.0
2008-07-17 07:21:00,2.0223,2.02249,2.01735,2.02147,8500000.0
2008-07-17 07:22:00,2.02167,2.02202,2.01687,2.0205,13130000.0
2008-07-17 07:23:00,2.02176,2.02235,2.02009,2.02206,14760000.0
2008-07-17 07:24:00,2.01893,2.02165,2.01824,2.01824,6380000.0
2008-07-17 07:25:00,2.02039,2.02193,2.0178,2.01931,16130000.0
2008-07-17 07:26:00,2.01829,2.02192,2.01807,2.01807,11750000.0
2008-07-17 07:27:00,2.01853,2.02239,2.01805,2.0215,12250000.0
2008-07-17 07:28:00,2.02248,2.02315,2.01866,2.019,12500000.0
2008-07-17 07:29:00,2.02084,2.02167,2.01955,2.02132,9750000.0
2008-07-17 07:30:00,2.0205,2.02144,2.01772,2.01772,9000000.0
2008-07-17 07:31:00,2.02246,2.02246,2.01976,2.01996,18250000.0
2008-07-17 07:32:00,2.02243,2.02282,2.01831,2.02112,6000000.0
2008-07-17 07:33:00,2.02188,2.02351,2.02121,2.02322,6000000.0
2008-07-17 07:34:00,2.01926,2.02265,2.01926,2.02072,8250000.0
2008-07-17 07:35:00,2.02025,2.02212,2.01995,2.02196,8880000.0
2008-07-17 07:36:00,2.01952,2.02218,2.01865,2.01935,9130000.0
2008-07-17 07:37:00,2.01919,2.02214,2.01723,2.01723,11750000.0
2008-07-17 07:38:00,2.02031,2.02174,2.01632,2.02174,6500000.0
2008-07-17 07:39:00,2.0194,2.02321,2.0194,2.02284,8250000.0
2008-07-17 07:40:00,2.02227,2.02287,2.0198,2.02226,8250000.0
2008-07-17 07:41:00,2.01982,2.02267,2.01848,2.02267,9500000.0
2008-07-17 07:42:00,2.01823,2.02323,2.01735,2.02035,7000000.0
2008-07-17 07:43:00,2.0206,2.02268,2.01931,2.02036,8130000.0
2008-07-17 07:44:00,2.01679,2.02086,2.01634,2.0193,7500000.0
2008-07-17 07:45:00,2.01732,2.02125,2.01732,2.01943,9500000.0
2008-07-17 07:46:00,2.01779,2.02174,2.01579,2.02174,11130000.0
2008-07-17 07:47:00,2.01741,2.0186,2.01741,2.01751,9000000.0
2008-07-17 07:48:00,2.01972,2.02143,2.01553,2.01931,7630000.0
2008-07-17 07:49:00,2.02069,2.02282,2.01755,2.01823,9250000.0
2008-07-17 07:50:00,2.02073,2.02256,2.01792,2.02256,9500000.0
2008-07-17 07:51:00,2.02003,2.02267,2.01983,2.02267,6000000.0
2008-07-17 07:52:00,2.01988,2.02232,2.01675,2.02222,8880000.0
2008-07-17 07:53:00,2.02136,2.02204,2.01792,2.02055,6750000.0
2008-07-17 07:54:00,2.02272,2.02606,2.01854,2.02199,10750000.0
2008-07-17 07:55:00,2.02146,2.02272,2.02048,2.02142,6000000.0
2008-07-17 07:56:00,2.02245,2.02267,2.01886,2.02181,10000000.0
2008-07-17 07:57:00,2.0208,2.02426,2.019,2.02055,5250000.0
2008-07-17 07:58:00,2.02037,2.02149,2.01776,2.0208,9000000.0
2008-07-17 07:59:00,2.0205,2.02306,2.01857,2.02194,15750000.0
2008-07-17 08:00:00,2.02198,2.02253,2.01668,2.0222,7750000.0
2008-07-17 08:01:00,2.02155,2.02325,2.01906,2.02019,10880000.0
2008-07-17 08:02:00,2.01978,2.0218,2.01706,2.02019,8500000.0
2008-07-17 08:03:00,2.02199,2.0221,2.01665,2.02181,9500000.0
2008-07-17 08:04:00,2.0206,2.02477,2.01989,2.0211,8880000.0
2008-07-17 08:05:00,2.02248,2.02293,2.01951,2.02202,10630000.0
2008-07-17 08:06:00,2.02111,2.02235,2.01857,2.02114,8000000.0
2008-07-17 08:07:00,2.022,2.02324,2.02101,2.0212,6630000.0
2008-07-17 08:08:00,2.02267,2.02453,2.02173,2.02447,5250000.0
2008-07-17 08:09:00,2.02087,2.02415,2.02009,2.02415,6250000.0
2008-07-17 08:10:00,2.01813,2.02355,2.01813,2.02174,13250000.0
2008-07-17 08:11:00,2.02291,2.02435,2.02008,2.02164,8000000.0
2008-07-17 08:12:00,2.02085,2.02362,2.02071,2.02112,8000000.0
2008-07-17 08:13:00,2.02212,2.02383,2.02014,2.02125,11000000.0
2008-07-17 08:14:00,2.02234,2.0232,2.0168,2.02029,8500000.0
2008-07-17 08:15:00,2.02374,2.02462,2.0207,2.02314,5250000.0
2008-07-17 08:16:00,2.02253,2.02269,2.02039,2.02216,10000000.0
2008-07-17 08:17:00,2.0243,2.02458,2.01876,2.02128,8500000.0
2008-07-17 08:18:00,2.02038,2.02391,2.0193,2.02323,11750000.0
2008-07-17 08:19:00,2.02316,2.02436,2.02147,2.02263,7000000.0
2008-07-17 08:20:00,2.02475,2.02475,2.02205,2.02205,8500000.0
2008-07-17 08:21:00,2.02325,2.0234,2.02109,2.0217,7500000.0
2008-07-17 08:22:00,2.0242,2.02501,2.02051,2.02051,10250000.0
2008-07-17 08:23:00,2.02297,2.02329,2.01934,2.02181,12880000.0
2008-07-17 08:24:00,2.02132,2.02358,2.02132,2.02254,6000000.0
2008-07-17 08:25:00,2.02255,2.02366,2.01883,2.02275,7750000.0
2008-07-17 08:26:00,2.02156,2.02371,2.01723,2.02215,11130000.0
2008-07-17 08:27:00,2.02216,2.02258,2.01748,2.02124,6750000.0
2008-07-17 08:28:00,2.02051,2.02246,2.01585,2.01972,6500000.0
2008-07-17 08:29:00,2.01776,2.02221,2.01773,2.02028,7130000.0
2008-07-17 08:30:00,2.02315,2.02366,2.02046,2.02323,10250000.0
2008-07-17 08:31:00,2.02352,2.02447,2.02036,2.02158,8750000.0
2008-07-17 08:32:00,2.0203,2.02291,2.01899,2.02254,9380000.0
2008-07-17 08:33:00,2.02326,2.02399,2.01872,2.01872,11000000.0
2008-07-17 08:34:00,2.02311,2.02311,2.02001,2.02001,5750000.0
2008-07-17 08:35:00,2.02416,2.02474,2.01907,2.02012,14630000.0
2008-07-17 08:36:00,2.02054,2.02354,2.02054,2.02352,8500000.0
2008-07-17 08:37:00,2.02322,2.02322,2.02157,2.02289,10750000.0
2008-07-17 08:38:00,2.02326,2.02405,2.02074,2.02258,6500000.0
2008-07-17 08:39:00,2.01944,2.02266,2.0191,2.0191,5880000.0
2008-07-17 08:40:00,2.0212,2.0241,2.01925,2.02059,8000000.0
2008-07-17 08:41:00,2.02067,2.02516,2.02067,2.02516,7000000.0
2008-07-17 08:42:00,2.02421,2.02492,2.01998,2.02207,14130000.0
2008-07-17 08:43:00,2.02513,2.02513,2.02022,2.02316,6750000.0
2008-07-17 08:44:00,2.02425,2.02578,2.02104,2.02304,5500000.0
2008-07-17 08:45:00,2.02306,2.02528,2.01687,2.02471,12000000.0
2008-07-17 08:46:00,2.02447,2.02647,2.02145,2.02647,9750000.0
2008-07-17 08:47:00,2.02636,2.02636,2.01975,2.01975,9630000.0
2008-07-17 08:48:00,2.02053,2.0246,2.01874,2.02394,8250000.0
2008-07-17 08:49:00,2.02427,2.02529,2.02273,2.02447,8750000.0
2008-07-17 08:50:00,2.02247,2.02438,2.02231,2.0233,7000000.0
2008-07-17 08:51:00,2.02387,2.02474,2.01764,2.01961,10130000.0
2008-07-17 08:52:00,2.0217,2.0248,2.0217,2.0237,7500000.0
2008-07-17 08:53:00,2.02233,2.02531,2.01997,2.02528,12880000.0
2008-07-17 08:54:00,2.02126,2.02448,2.02126,2.02448,9000000.0
2008-07-17 08:55:00,2.02129,2.02558,2.02129,2.02293,10380000.0
2008-07-17 08:56:00,2.02392,2.0243,2.02148,2.02227,7500000.0
2008-07-17 08:57:00,2.0214,2.02451,2.02019,2.02433,7250000.0
2008-07-17 08:58:00,2.02312,2.02438,2.01852,2.02178,12130000.0
2008-07-17 08:59:00,2.02477,2.02483,2.02076,2.02177,9000000.0
2008-07-17 09:00:00,2.02274,2.02414,2.02044,2.02407,9880000.0
2008-07-17 09:01:00,2.02377,2.02545,2.02201,2.02541,9630000.0
2008-07-17 09:02:00,2.02229,2.02553,2.02045,2.02045,8880000.0
2008-07-17 09:03:00,2.0238,2.02537,2.0221,2.02314,10750000.0
2008-07-17 09:04:00,2.021,2.02483,2.02084,2.02483,6250000.0
2008-07-17 09:05:00,2.02129,2.02487,2.02112,2.02396,10000000.0
2008-07-17 09:06:00,2.02366,2.02553,2.02204,2.02438,7750000.0
2008-07-17 09:07:00,2.02475,2.0267,2.02297,2.02503,13250000.0
2008-07-17 09:08:00,2.02528,2.02619,2.02159,2.02159,8750000.0
2008-07-17 09:09:00,2.02373,2.02702,2.02373,2.02677,7750000.0
2008-07-17 09:10:00,2.02237,2.02709,2.02175,2.02709,8000000.0
2008-07-17 09:11:00,2.02794,2.02794,2.02134,2.02686,12250000.0
2008-07-17 09:12:00,2.02418,2.02691,2.02353,2.02606,6010000.0
2008-07-17 09:13:00,2.02608,2.0278,2.02297,2.0278,5750000.0
2008-07-17 09:14:00,2.02422,2.02696,2.02233,2.02537,6250000.0
2008-07-17 09:15:00,2.02645,2.02752,2.02168,2.0255,8750000.0
2008-07-17 09:16:00,2.02566,2.02566,2.0217,2.02381,12250000.0
2008-07-17 09:17:00,2.02562,2.0262,2.0204,2.02545,12750000.0
2008-07-17 09:18:00,2.02584,2.02604,2.02209,2.02567,9630000.0
2008-07-17 09:19:00,2.02513,2.02612,2.02286,2.02571,7750000.0
2008-07-17 09:20:00,2.0261,2.02631,2.02149,2.02507,9630000.0
2008-07-17 09:21:00,2.02218,2.02594,2.02218,2.02522,11500000.0
2008-07-17 09:22:00,2.02453,2.02546,2.02145,2.02521,11250000.0
2008-07-17 09:23:00,2.02561,2.02639,2.02439,2.02639,5630000.0
2008-07-17 09:24:00,2.02628,2.02647,2.02134,2.0252,16000000.0
2008-07-17 09:25:00,2.0267,2.0267,2.02334,2.02511,10130000.0
2008-07-17 09:26:00,2.0223,2.02645,2.02088,2.02479,12250000.0
2008-07-17 09:27:00,2.02286,2.02668,2.02286,2.02568,7880000.0
2008-07-17 09:28:00,2.02579,2.02588,2.02328,2.02403,10000000.0
2008-07-17 09:29:00,2.02489,2.02506,2.02111,2.02506,17390000.0
2008-07-17 09:30:00,2.02542,2.02542,2.01945,2.02207,6750000.0
2008-07-17 09:31:00,2.02436,2.02438,2.02134,2.02377,11010000.0
2008-07-17 09:32:00,2.02417,2.02537,2.02151,2.02427,6250000.0
2008-07-17 09:33:00,2.02366,2.02475,2.02089,2.02409,6000000.0
2008-07-17 09:34:00,2.02366,2.02459,2.02316,2.0237,10250000.0
2008-07-17 09:35:00,2.02347,2.02439,2.02085,2.02085,5500000.0
2008-07-17 09:36:00,2.0173,2.02434,2.0173,2.02283,9630000.0
2008-07-17 09:37:00,2.02112,2.02451,2.02112,2.0239,8630000.0
2008-07-17 09:38:00,2.02204,2.02465,2.02091,2.02376,12750000.0
2008-07-17 09:39:00,2.02396,2.02444,2.02152,2.02444,8500000.0
2008-07-17 09:40:00,2.02433,2.02461,2.01999,2.02376,11510000.0
2008-07-17 09:41:00,2.02412,2.02437,2.02262,2.02437,7750000.0
2008-07-17 09:42:00,2.02481,2.02514,2.02006,2.02514,11260000.0
2008-07-17 09:43:00,2.02492,2.02525,2.02107,2.02431,6250000.0
2008-07-17 09:44:00,2.02658,2.02658,2.02268,2.02562,8250000.0
2008-07-17 09:45:00,2.02545,2.02625,2.01967,2.02581,10250000.0
2008-07-17 09:46:00,2.0241,2.02718,2.0241,2.02702,6000000.0
2008-07-17 09:47:00,2.02499,2.02641,2.02436,2.02436,5750000.0
2008-07-17 09:48:00,2.02818,2.02832,2.02601,2.02808,8000000.0
2008-07-17 09:49:00,2.02761,2.02847,2.02641,2.02733,8250000.0
2008-07-17 09:50:00,2.02752,2.02859,2.02299,2.02859,6750000.0
2008-07-17 09:51:00,2.02918,2.02918,2.02591,2.02591,8750000.0
2008-07-17 09:52:00,2.02854,2.02854,2.02576,2.02736,12130000.0
2008-07-17 09:53:00,2.02798,2.02814,2.02485,2.02678,9130000.0
2008-07-17 09:54:00,2.02816,2.02816,2.02492,2.02738,6750000.0
2008-07-17 09:55:00,2.02561,2.0282,2.02198,2.02572,12000000.0
2008-07-17 09:56:00,2.02743,2.02778,2.02459,2.02778,10380000.0
2008-07-17 09:57:00,2.02663,2.02851,2.02522,2.02695,15010000.0
2008-07-17 09:58:00,2.02655,2.02878,2.02204,2.02878,9750000.0
2008-07-17 09:59:00,2.02661,2.02943,2.02563,2.02791,10250000.0
2008-07-17 10:00:00,2.02975,2.02975,2.02361,2.02546,8130000.0
2008-07-17 10:01:00,2.02886,2.02962,2.02775,2.02798,10250000.0
2008-07-17 10:02:00,2.02841,2.029,2.02583,2.02762,13380000.0
2008-07-17 10:03:00,2.02791,2.02848,2.02247,2.02774,13750000.0
2008-07-17 10:04:00,2.02935,2.02935,2.02683,2.02754,9760000.0
2008-07-17 10:05:00,2.02919,2.02925,2.02335,2.02912,10250000.0
2008-07-17 10:06:00,2.02953,2.02988,2.02612,2.02612,6000000.0
2008-07-17 10:07:00,2.02811,2.02962,2.02454,2.02846,9500000.0
2008-07-17 10:08:00,2.02788,2.0295,2.02575,2.0273,6500000.0
2008-07-17 10:09:00,2.02445,2.02971,2.02445,2.02686,10500000.0
2008-07-17 10:10:00,2.02827,2.02931,2.02573,2.02694,7380000.0
2008-07-17 10:11:00,2.02768,2.02903,2.02487,2.02487,5500000.0
2008-07-17 10:12:00,2.03019,2.03019,2.02769,2.02945,7380000.0
2008-07-17 10:13:00,2.0285,2.02873,2.02497,2.0251,8500000.0
2008-07-17 10:14:00,2.02974,2.02985,2.02527,2.02985,7880000.0
2008-07-17 10:15:00,2.02625,2.03031,2.02417,2.02983,9250000.0
2008-07-17 10:16:00,2.02706,2.02876,2.02678,2.0278,5500000.0
2008-07-17 10:17:00,2.02925,2.03151,2.0277,2.02852,9380000.0
2008-07-17 10:18:00,2.02792,2.0297,2.02663,2.02669,8000000.0
2008-07-17 10:19:00,2.02947,2.03025,2.02484,2.02835,7500000.0
2008-07-17 10:20:00,2.02591,2.02869,2.023,2.02569,7250000.0
2008-07-17 10:21:00,2.02848,2.02987,2.02537,2.02822,11500000.0
2008-07-17 10:22:00,2.0291,2.0296,2.02859,2.02952,6380000.0
2008-07-17 10:23:00,2.02807,2.02942,2.0272,2.02942,8500000.0
2008-07-17 10:24:00,2.02791,2.02958,2.02543,2.0281,7000000.0
2008-07-17 10:25:00,2.02833,2.02913,2.02624,2.02744,7500000.0
2008-07-17 10:26:00,2.02775,2.02784,2.02618,2.0267,7000000.0
2008-07-17 10:27:00,2.02885,2.02944,2.02135,2.02694,6880000.0
2008-07-17 10:28:00,2.02482,2.02884,2.02482,2.02836,9630000.0
2008-07-17 10:29:00,2.02806,2.0287,2.02606,2.02606,9000000.0
2008-07-17 10:30:00,2.02602,2.02927,2.02266,2.02419,7750000.0
2008-07-17 10:31:00,2.02897,2.02917,2.02539,2.02608,7250000.0
2008-07-17 10:32:00,2.02856,2.02918,2.02623,2.02798,7630000.0
2008-07-17 10:33:00,2.02957,2.02984,2.02483,2.02984,11380000.0
2008-07-17 10:34:00,2.02946,2.02975,2.02529,2.02866,9880000.0
2008-07-17 10:35:00,2.02978,2.02978,2.02514,2.02625,13260000.0
2008-07-17 10:36:00,2.02809,2.03018,2.02566,2.02848,12380000.0
2008-07-17 10:37:00,2.02968,2.03009,2.02672,2.02767,11880000.0
2008-07-17 10:38:00,2.02686,2.02895,2.02425,2.02743,5750000.0
2008-07-17 10:39:00,2.02972,2.02972,2.02753,2.02821,5880000.0
2008-07-17 10:40:00,2.02988,2.02988,2.02404,2.02404,10000000.0
2008-07-17 10:41:00,2.02649,2.0293,2.02452,2.02452,5250000.0
2008-07-17 10:42:00,2.02737,2.02833,2.02602,2.02602,11380000.0
2008-07-17 10:43:00,2.02912,2.0294,2.02675,2.02774,11750000.0
2008-07-17 10:44:00,2.02748,2.02788,2.02208,2.02637,8500000.0
2008-07-17 10:45:00,2.02777,2.02809,2.0234,2.02606,10880000.0
2008-07-17 10:46:00,2.02764,2.02772,2.02564,2.02772,12000000.0
2008-07-17 10:47:00,2.02668,2.02875,2.02499,2.02836,9250000.0
2008-07-17 10:48:00,2.02731,2.0292,2.02705,2.0292,5500000.0
2008-07-17 10:49:00,2.02957,2.031,2.02423,2.02592,11000000.0
2008-07-17 10:50:00,2.02676,2.02861,2.02454,2.02745,7000000.0
2008-07-17 10:51:00,2.02735,2.0287,2.02688,2.02746,9380000.0
2008-07-17 10:52:00,2.02814,2.02862,2.02703,2.02784,6750000.0
2008-07-17 10:53:00,2.02752,2.02899,2.02752,2.02826,5880000.0
2008-07-17 10:54:00,2.02705,2.02964,2.02705,2.02928,6250000.0
2008-07-17 10:55:00,2.0262,2.02944,2.0262,2.02911,10000000.0
2008-07-17 10:56:00,2.02624,2.02977,2.02452,2.02718,9000000.0
2008-07-17 10:57:00,2.02887,2.02887,2.02624,2.02874,9390000.0
2008-07-17 10:58:00,2.02748,2.02905,2.02654,2.02716,9380000.0
2008-07-17 10:59:00,2.02691,2.02883,2.02674,2.02771,6750000.0
2008-07-17 11:00:00,2.0274,2.02856,2.02649,2.0285,9500000.0
2008-07-17 11:01:00,2.02902,2.02931,2.02379,2.02591,8500000.0
2008-07-17 11:02:00,2.02924,2.02938,2.02744,2.02811,7250000.0
2008-07-17 11:03:00,2.02782,2.02929,2.02593,2.02913,13250000.0
2008-07-17 11:04:00,2.02795,2.02989,2.02367,2.0271,7130000.0
2008-07-17 11:05:00,2.02789,2.02956,2.02658,2.02707,7250000.0
2008-07-17 11:06:00,2.02804,2.02987,2.02325,2.02955,15630000.0
2008-07-17 11:07:00,2.02951,2.03006,2.02788,2.02973,7380000.0
2008-07-17 11:08:00,2.02971,2.02971,2.02668,2.02682,7380000.0
2008-07-17 11:09:00,2.02821,2.02924,2.025,2.02924,6750000.0
2008-07-17 11:10:00,2.02962,2.03107,2.02553,2.02912,9750000.0
2008-07-17 11:11:00,2.02961,2.03069,2.02775,2.03035,7750000.0
2008-07-17 11:12:00,2.02985,2.03071,2.02728,2.03005,13500000.0
2008-07-17 11:13:00,2.02902,2.03106,2.02707,2.03047,7750000.0
2008-07-17 11:14:00,2.03107,2.03139,2.02748,2.02814,9500000.0
2008-07-17 11:15:00,2.0298,2.03064,2.02864,2.0293,8500000.0
2008-07-17 11:16:00,2.02837,2.03111,2.02611,2.03111,10500000.0
2008-07-17 11:17:00,2.02954,2.03129,2.02802,2.03069,7500000.0
2008-07-17 11:18:00,2.02764,2.03036,2.02764,2.03001,6880000.0
2008-07-17 11:19:00,2.02958,2.03015,2.02773,2.02812,7750000.0
2008-07-17 11:20:00,2.02637,2.02924,2.02274,2.02592,6750000.0
2008-07-17 11:21:00,2.02918,2.02918,2.02325,2.02748,12760000.0
2008-07-17 11:22:00,2.02692,2.02936,2.02644,2.02911,5250000.0
2008-07-17 11:23:00,2.02913,2.03037,2.02534,2.02983,10380000.0
2008-07-17 11:24:00,2.0301,2.03088,2.02394,2.02994,11510000.0
2008-07-17 11:25:00,2.02956,2.02966,2.02348,2.02522,13500000.0
2008-07-17 11:26:00,2.02866,2.0302,2.02642,2.03009,12130000.0
2008-07-17 11:27:00,2.02921,2.03025,2.02586,2.02886,10510000.0
2008-07-17 11:28:00,2.03063,2.03063,2.02508,2.02815,7750000.0
2008-07-17 11:29:00,2.02869,2.03014,2.02628,2.02956,7000000.0
2008-07-17 11:30:00,2.02973,2.02973,2.02669,2.0283,6880000.0
2008-07-17 11:31:00,2.02917,2.02965,2.02674,2.02856,8500000.0
2008-07-17 11:32:00,2.0261,2.02883,2.02539,2.02813,11000000.0
2008-07-17 11:33:00,2.02796,2.02891,2.0271,2.0271,10380000.0
2008-07-17 11:34:00,2.02527,2.02926,2.02514,2.02926,5750000.0
2008-07-17 11:35:00,2.02906,2.02906,2.02348,2.02701,5500000.0
2008-07-17 11:36:00,2.02767,2.02842,2.02405,2.02821,5500000.0
2008-07-17 11:37:00,2.02689,2.02849,2.02565,2.02631,12250000.0
2008-07-17 11:38:00,2.02538,2.02761,2.0249,2.0249,6010000.0
2008-07-17 11:39:00,2.02763,2.02866,2.02513,2.02513,10380000.0
2008-07-17 11:40:00,2.02599,2.02854,2.02491,2.02698,8500000.0
2008-07-17 11:41:00,2.02644,2.02891,2.02145,2.02761,7750000.0
2008-07-17 11:42:00,2.02772,2.02987,2.0275,2.02933,12250000.0
2008-07-17 11:43:00,2.02939,2.02939,2.02506,2.02859,7500000.0
2008-07-17 11:44:00,2.02833,2.03052,2.02613,2.02676,6250000.0
2008-07-17 11:45:00,2.02929,2.03044,2.02741,2.03028,10260000.0
2008-07-17 11:46:00,2.02917,2.03085,2.02693,2.02896,7750000.0
2008-07-17 11:47:00,2.02892,2.03088,2.02754,2.02868,6500000.0
2008-07-17 11:48:00,2.03015,2.03027,2.02844,2.02941,5500000.0
2008-07-17 11:49:00,2.02852,2.02963,2.02261,2.0271,9750000.0
2008-07-17 11:50:00,2.02757,2.02991,2.02481,2.02915,6750000.0
2008-07-17 11:51:00,2.02714,2.02959,2.025,2.02789,12500000.0
2008-07-17 11:52:00,2.02926,2.02926,2.02626,2.02708,12130000.0
2008-07-17 11:53:00,2.02521,2.02854,2.02354,2.02738,7380000.0
2008-07-17 11:54:00,2.02668,2.02873,2.02645,2.02831,7500000.0
2008-07-17 11:55:00,2.02742,2.03012,2.0254,2.02869,8500000.0
2008-07-17 11:56:00,2.02756,2.02898,2.02501,2.02876,7250000.0
2008-07-17 11:57:00,2.02908,2.02942,2.02487,2.02814,10880000.0
2008-07-17 11:58:00,2.02841,2.02962,2.02591,2.02758,5880000.0
2008-07-17 11:59:00,2.02944,2.02962,2.02744,2.02936,8250000.0
2008-07-17 12:00:00,2.02956,2.03009,2.02765,2.02765,14380000.0
2008-07-17 12:01:00,2.02969,2.02969,2.02632,2.02857,7250000.0
2008-07-17 12:02:00,2.02969,2.03003,2.02583,2.02922,8750000.0
2008-07-17 12:03:00,2.0292,2.03027,2.02524,2.02911,5750000.0
2008-07-17 12:04:00,2.02818,2.03176,2.02721,2.03057,9000000.0
2008-07-17 12:05:00,2.02842,2.0303,2.0263,2.0296,6250000.0
2008-07-17 12:06:00,2.02801,2.03052,2.02654,2.02778,8500000.0
2008-07-17 12:07:00,2.02992,2.03069,2.02819,2.03069,6500000.0
2008-07-17 12:08:00,2.03002,2.0317,2.0276,2.0293,6750000.0
2008-07-17 12:09:00,2.02937,2.0299,2.02646,2.02795,7750000.0
2008-07-17 12:10:00,2.03142,2.03142,2.02481,2.02481,8380000.0
2008-07-17 12:11:00,2.03013,2.03036,2.02477,2.02893,6630000.0
2008-07-17 12:12:00,2.02944,2.03128,2.02771,2.03093,7250000.0
2008-07-17 12:13:00,2.02745,2.02993,2.02478,2.02839,6000000.0
2008-07-17 12:14:00,2.02887,2.03028,2.025,2.03028,7750000.0
2008-07-17 12:15:00,2.0263,2.03,2.0263,2.02982,11250000.0
2008-07-17 12:16:00,2.02789,2.03096,2.02487,2.03026,9000000.0
2008-07-17 12:17:00,2.02551,2.03074,2.02536,2.02981,9750000.0
2008-07-17 12:18:00,2.03181,2.03232,2.02897,2.0303,6750000.0
2008-07-17 12:19:00,2.03166,2.032,2.02914,2.03052,9000000.0
2008-07-17 12:20:00,2.02777,2.03122,2.02587,2.03005,8000000.0
2008-07-17 12:21:00,2.02816,2.03029,2.02471,2.02851,9250000.0
2008-07-17 12:22:00,2.02769,2.03075,2.02492,2.02802,8250000.0
2008-07-17 12:23:00,2.02979,2.03077,2.02574,2.02782,8380000.0
2008-07-17 12:24:00,2.02933,2.02933,2.02369,2.02369,9750000.0
2008-07-17 12:25:00,2.02721,2.02902,2.02619,2.02666,6250000.0
2008-07-17 12:26:00,2.03009,2.0309,2.02352,2.02352,14750000.0
2008-07-17 12:27:00,2.02876,2.03002,2.02605,2.03002,9000000.0
2008-07-17 12:28:00,2.02989,2.03065,2.02568,2.02803,8500000.0
2008-07-17 12:29:00,2.02924,2.0306,2.02671,2.02753,10750000.0
2008-07-17 12:30:00,2.02771,2.03143,2.02771,2.02815,8500000.0
2008-07-17 12:31:00,2.02974,2.03128,2.02835,2.03123,6250000.0
2008-07-17 12:32:00,2.03094,2.03235,2.02613,2.0304,6630000.0
2008-07-17 12:33:00,2.03314,2.03346,2.0282,2.03114,8130000.0
2008-07-17 12:34:00,2.02996,2.03203,2.02745,2.03123,9380000.0
2008-07-17 12:35:00,2.02943,2.03209,2.02733,2.0302,7750000.0
2008-07-17 12:36:00,2.031,2.03203,2.02671,2.03103,10750000.0
2008-07-17 12:37:00,2.03348,2.03348,2.02851,2.02851,11250000.0
2008-07-17 12:38:00,2.03133,2.03161,2.02769,2.02769,6500000.0
2008-07-17 12:39:00,2.03055,2.03055,2.02899,2.03008,10380000.0
2008-07-17 12:40:00,2.02615,2.03068,2.02615,2.03036,12130000.0
2008-07-17 12:41:00,2.02806,2.03019,2.02499,2.02499,10630000.0
2008-07-17 12:42:00,2.02817,2.0296,2.02787,2.02858,6880000.0
2008-07-17 12:43:00,2.02992,2.03042,2.02742,2.02948,14000000.0
2008-07-17 12:44:00,2.02904,2.03146,2.02554,2.02845,8880000.0
2008-07-17 12:45:00,2.03019,2.03019,2.02679,2.02876,9750000.0
2008-07-17 12:46:00,2.02722,2.0297,2.02722,2.02961,7750000.0
2008-07-17 12:47:00,2.02955,2.02973,2.0278,2.02931,5750000.0
2008-07-17 12:48:00,2.02732,2.02986,2.02531,2.02786,8880000.0
2008-07-17 12:49:00,2.03009,2.03009,2.02568,2.02859,8000000.0
2008-07-17 12:50:00,2.02973,2.03113,2.02843,2.02997,10750000.0
2008-07-17 12:51:00,2.02738,2.03136,2.02662,2.03074,8000000.0
2008-07-17 12:52:00,2.0308,2.03186,2.02741,2.02741,11260000.0
2008-07-17 12:53:00,2.03054,2.03158,2.02795,2.03123,8380000.0
2008-07-17 12:54:00,2.03066,2.0319,2.02934,2.0304,14130000.0
2008-07-17 12:55:00,2.02921,2.0317,2.02752,2.03007,9250000.0
2008-07-17 12:56:00,2.02911,2.03143,2.02526,2.03143,14250000.0
2008-07-17 12:57:00,2.02963,2.03113,2.02693,2.03083,8510000.0
2008-07-17 12:58:00,2.02931,2.03041,2.02568,2.02931,5750000.0
2008-07-17 12:59:00,2.02916,2.03103,2.02795,2.02992,9000000.0
2008-07-17 13:00:00,2.03006,2.03122,2.02618,2.02926,8130000.0
2008-07-17 13:01:00,2.03031,2.03031,2.02697,2.02741,9000000.0
2008-07-17 13:02:00,2.02773,2.03042,2.02434,2.03042,11250000.0
2008-07-17 13:03:00,2.02539,2.03092,2.02539,2.02952,13500000.0
2008-07-17 13:04:00,2.03065,2.03125,2.02758,2.03089,7130000.0
2008-07-17 13:05:00,2.02642,2.03095,2.02642,2.03095,8750000.0
2008-07-17 13:06:00,2.02709,2.03144,2.02709,2.02876,6250000.0
2008-07-17 13:07:00,2.0253,2.03098,2.0253,2.02826,10500000.0
2008-07-17 13:08:00,2.03107,2.03213,2.02861,2.03213,5880000.0
2008-07-17 13:09:00,2.02983,2.03235,2.02603,2.03175,5750000.0
2008-07-17 13:10:00,2.03196,2.0328,2.02921,2.03185,10380000.0
2008-07-17 13:11:00,2.0316,2.0316,2.02722,2.03133,9000000.0
2008-07-17 13:12:00,2.03068,2.0313,2.02862,2.031,8380000.0
2008-07-17 13:13:00,2.02904,2.03132,2.02768,2.03078,7880000.0
2008-07-17 13:14:00,2.02699,2.03141,2.02633,2.02974,7750000.0
2008-07-17 13:15:00,2.02879,2.03184,2.02845,2.02845,6250000.0
2008-07-17 13:16:00,2.02836,2.03171,2.02585,2.03171,9000000.0
2008-07-17 13:17:00,2.03089,2.03165,2.02865,2.03088,12250000.0
2008-07-17 13:18:00,2.02841,2.03093,2.02775,2.0294,6500000.0
2008-07-17 13:19:00,2.02933,2.03117,2.02539,2.03054,8380000.0
2008-07-17 13:20:00,2.0265,2.03113,2.0265,2.03102,13250000.0
2008-07-17 13:21:00,2.02916,2.03177,2.02812,2.03177,7250000.0
2008-07-17 13:22:00,2.03065,2.0315,2.0279,2.02916,13380000.0
2008-07-17 13:23:00,2.02983,2.03094,2.02695,2.03051,11250000.0
2008-07-17 13:24:00,2.0304,2.03175,2.02687,2.02687,11510000.0
2008-07-17 13:25:00,2.03033,2.03071,2.02654,2.0292,14000000.0
2008-07-17 13:26:00,2.02945,2.03115,2.02746,2.02942,9630000.0
2008-07-17 13:27:00,2.02912,2.02975,2.02576,2.02859,8750000.0
2008-07-17 13:28:00,2.02556,2.02936,2.02556,2.02743,7750000.0
2008-07-17 13:29:00,2.02738,2.02974,2.02734,2.02734,7750000.0
2008-07-17 13:30:00,2.02499,2.0297,2.02499,2.02925,6130000.0
2008-07-17 13:31:00,2.02883,2.0295,2.02641,2.02865,7750000.0
2008-07-17 13:32:00,2.0284,2.02928,2.02755,2.02922,7880000.0
2008-07-17 13:33:00,2.02957,2.02969,2.02189,2.02853,17000000.0
2008-07-17 13:34:00,2.02804,2.02863,2.02551,2.02729,7500000.0
2008-07-17 13:35:00,2.02728,2.02843,2.02501,2.02822,10750000.0
2008-07-17 13:36:00,2.02873,2.02873,2.02417,2.02657,8250000.0
2008-07-17 13:37:00,2.02746,2.02866,2.0246,2.0246,4880000.0
2008-07-17 13:38:00,2.02769,2.02942,2.02548,2.02754,12500000.0
2008-07-17 13:39:00,2.02882,2.02896,2.0225,2.02748,8500000.0
2008-07-17 13:40:00,2.02786,2.02931,2.02216,2.02757,14010000.0
2008-07-17 13:41:00,2.02811,2.02915,2.02408,2.02875,6000000.0
2008-07-17 13:42:00,2.02956,2.02956,2.02534,2.0271,10000000.0
2008-07-17 13:43:00,2.02908,2.03048,2.02616,2.03048,11500000.0
2008-07-17 13:44:00,2.02926,2.03056,2.02496,2.02648,11250000.0
2008-07-17 13:45:00,2.02682,2.02975,2.02571,2.02975,6500000.0
2008-07-17 13:46:00,2.0287,2.02964,2.02603,2.02779,7130000.0
2008-07-17 13:47:00,2.02818,2.02882,2.02269,2.02882,8630000.0
2008-07-17 13:48:00,2.0295,2.0295,2.02433,2.02733,5750000.0
2008-07-17 13:49:00,2.02534,2.02924,2.02534,2.02826,9250000.0
2008-07-17 13:50:00,2.02718,2.02891,2.02663,2.02809,6130000.0
2008-07-17 13:51:00,2.0293,2.0293,2.02181,2.0258,7500000.0
2008-07-17 13:52:00,2.02861,2.02906,2.02335,2.02813,7630000.0
2008-07-17 13:53:00,2.02792,2.02871,2.02298,2.02697,10880000.0
2008-07-17 13:54:00,2.02512,2.02914,2.02339,2.02801,6000000.0
2008-07-17 13:55:00,2.02965,2.02965,2.02292,2.02817,5750000.0
2008-07-17 13:56:00,2.02331,2.02924,2.02331,2.02659,8880000.0
2008-07-17 13:57:00,2.02965,2.02965,2.02753,2.02882,11380000.0
2008-07-17 13:58:00,2.02769,2.03029,2.02593,2.02593,11750000.0
2008-07-17 13:59:00,2.0281,2.02827,2.02277,2.02277,9750000.0
2008-07-17 14:00:00,2.02646,2.02971,2.02646,2.02835,5630000.0
2008-07-17 14:01:00,2.02772,2.03032,2.02542,2.02713,7250000.0
2008-07-17 14:02:00,2.02651,2.02955,2.02651,2.02834,11000000.0
2008-07-17 14:03:00,2.02535,2.02979,2.02535,2.02689,10250000.0
2008-07-17 14:04:00,2.02738,2.03043,2.02738,2.02962,10000000.0
2008-07-17 14:05:00,2.02844,2.03037,2.02747,2.03021,6750000.0
2008-07-17 14:06:00,2.02991,2.03081,2.02507,2.03081,6500000.0
2008-07-17 14:07:00,2.02834,2.0306,2.02712,2.03029,11130000.0
2008-07-17 14:08:00,2.02993,2.02993,2.02571,2.02836,8380000.0
2008-07-17 14:09:00,2.02993,2.03,2.02738,2.02819,8130000.0
2008-07-17 14:10:00,2.02754,2.02929,2.0267,2.02908,5750000.0
2008-07-17 14:11:00,2.02926,2.02956,2.02517,2.02924,9750000.0
2008-07-17 14:12:00,2.02742,2.02992,2.02702,2.02702,10000000.0
2008-07-17 14:13:00,2.02969,2.02969,2.02609,2.02872,8500000.0
2008-07-17 14:14:00,2.02581,2.03037,2.02581,2.026,10500000.0
2008-07-17 14:15:00,2.03009,2.03064,2.02789,2.03042,8500000.0
2008-07-17 14:16:00,2.02874,2.02962,2.02738,2.02883,6750000.0
2008-07-17 14:17:00,2.02901,2.02954,2.02771,2.02921,7630000.0
2008-07-17 14:18:00,2.02814,2.02963,2.02626,2.02963,8750000.0
2008-07-17 14:19:00,2.02464,2.02882,2.02464,2.02561,5250000.0
2008-07-17 14:20:00,2.02928,2.02945,2.02376,2.02703,7500000.0
2008-07-17 14:21:00,2.02872,2.02872,2.02375,2.0275,8130000.0
2008-07-17 14:22:00,2.02729,2.02931,2.02596,2.02922,9000000.0
2008-07-17 14:23:00,2.02834,2.02904,2.02212,2.02793,8500000.0
2008-07-17 14:24:00,2.02849,2.02938,2.02395,2.02866,9500000.0
2008-07-17 14:25:00,2.02766,2.02867,2.02523,2.02815,7750000.0
2008-07-17 14:26:00,2.02921,2.0299,2.02626,2.02713,8250000.0
2008-07-17 14:27:00,2.02829,2.02956,2.02539,2.02721,7750000.0
2008-07-17 14:28:00,2.02641,2.02895,2.02422,2.02449,10750000.0
2008-07-17 14:29:00,2.02862,2.02862,2.02315,2.02755,8000000.0
2008-07-17 14:30:00,2.02937,2.0295,2.0252,2.0252,5130000.0
2008-07-17 14:31:00,2.02656,2.03052,2.02656,2.02928,7750000.0
2008-07-17 14:32:00,2.03083,2.03117,2.02694,2.02938,9500000.0
2008-07-17 14:33:00,2.03104,2.03108,2.02679,2.02974,9250000.0
2008-07-17 14:34:00,2.02974,2.03029,2.02572,2.02737,8250000.0
2008-07-17 14:35:00,2.02694,2.03029,2.02544,2.02964,10000000.0
2008-07-17 14:36:00,2.03012,2.03101,2.0259,2.0292,13250000.0
2008-07-17 14:37:00,2.02918,2.03174,2.0281,2.03165,6880000.0
2008-07-17 14:38:00,2.03153,2.03228,2.02917,2.03131,9000000.0
2008-07-17 14:39:00,2.03217,2.03242,2.02916,2.02916,5250000.0
2008-07-17 14:40:00,2.03052,2.03169,2.02806,2.03114,9250000.0
2008-07-17 14:41:00,2.03298,2.03298,2.03059,2.03128,6250000.0
2008-07-17 14:42:00,2.0315,2.03263,2.02994,2.02994,6630000.0
2008-07-17 14:43:00,2.03272,2.0334,2.0272,2.03145,9500000.0
2008-07-17 14:44:00,2.02742,2.03392,2.02742,2.03285,5250000.0
2008-07-17 14:45:00,2.03242,2.03306,2.02958,2.0298,8380000.0
2008-07-17 14:46:00,2.03402,2.03433,2.02874,2.03043,9380000.0
2008-07-17 14:47:00,2.03228,2.03257,2.02967,2.03132,8130000.0
2008-07-17 14:48:00,2.03174,2.03292,2.02773,2.02874,12130000.0
2008-07-17 14:49:00,2.03179,2.03211,2.02863,2.03136,6250000.0
2008-07-17 14:50:00,2.03033,2.03197,2.02883,2.03135,9750000.0
2008-07-17 14:51:00,2.03265,2.03265,2.02842,2.0308,7130000.0
2008-07-17 14:52:00,2.03088,2.03096,2.02601,2.02936,9500000.0
2008-07-17 14:53:00,2.03072,2.0313,2.02751,2.02819,10000000.0
2008-07-17 14:54:00,2.0305,2.03287,2.0264,2.03196,11000000.0
2008-07-17 14:55:00,2.03115,2.03198,2.02832,2.03083,11130000.0
2008-07-17 14:56:00,2.03094,2.0315,2.02738,2.02994,12380000.0
2008-07-17 14:57:00,2.02921,2.03153,2.02791,2.02961,9130000.0
2008-07-17 14:58:00,2.03068,2.03103,2.02851,2.02851,11000000.0
2008-07-17 14:59:00,2.03207,2.03207,2.0299,2.03177,9130000.0
2008-07-17 15:00:00,2.03224,2.03265,2.02848,2.02961,12500000.0
2008-07-17 15:01:00,2.029,2.03167,2.02801,2.03048,14630000.0
2008-07-17 15:02:00,2.0278,2.031,2.02552,2.02861,10630000.0
2008-07-17 15:03:00,2.02706,2.03098,2.02521,2.027,10630000.0
2008-07-17 15:04:00,2.03001,2.03156,2.02588,2.02749,13000000.0
2008-07-17 15:05:00,2.02905,2.03017,2.02631,2.02631,9750000.0
2008-07-17 15:06:00,2.02935,2.02935,2.02522,2.02879,6000000.0
2008-07-17 15:07:00,2.02434,2.02873,2.02434,2.02706,5250000.0
2008-07-17 15:08:00,2.03013,2.03013,2.02683,2.02841,7000000.0
2008-07-17 15:09:00,2.02785,2.02972,2.02399,2.028,9380000.0
2008-07-17 15:10:00,2.02948,2.03018,2.02692,2.02852,8630000.0
2008-07-17 15:11:00,2.02893,2.02926,2.02558,2.02763,12000000.0
2008-07-17 15:12:00,2.02692,2.02788,2.02574,2.02756,9260000.0
2008-07-17 15:13:00,2.02491,2.02863,2.02345,2.02838,10500000.0
2008-07-17 15:14:00,2.02708,2.02708,2.0223,2.0223,6630000.0
2008-07-17 15:15:00,2.02643,2.02695,2.02314,2.02378,9880000.0
2008-07-17 15:16:00,2.02543,2.02758,2.02543,2.0265,9750000.0
2008-07-17 15:17:00,2.02643,2.02729,2.02351,2.02729,14250000.0
2008-07-17 15:18:00,2.02699,2.02748,2.02445,2.02445,5250000.0
2008-07-17 15:19:00,2.02718,2.02736,2.022,2.022,7130000.0
2008-07-17 15:20:00,2.02695,2.02832,2.02416,2.02507,6000000.0
2008-07-17 15:21:00,2.02657,2.02866,2.02199,2.02769,12250000.0
2008-07-17 15:22:00,2.02679,2.02849,2.02331,2.0252,13750000.0
2008-07-17 15:23:00,2.02694,2.02748,2.02254,2.026,5130000.0
2008-07-17 15:24:00,2.02609,2.02776,2.02399,2.02595,11750000.0
2008-07-17 15:25:00,2.02687,2.02749,2.0245,2.02749,8250000.0
2008-07-17 15:26:00,2.02674,2.0275,2.02462,2.02666,11750000.0
2008-07-17 15:27:00,2.02596,2.02782,2.02517,2.02741,6250000.0
2008-07-17 15:28:00,2.02653,2.02735,2.02507,2.02592,5500000.0
2008-07-17 15:29:00,2.02362,2.02754,2.023,2.02754,5500000.0
2008-07-17 15:30:00,2.02666,2.02746,2.02319,2.02592,6500000.0
2008-07-17 15:31:00,2.02592,2.02694,2.02407,2.02407,11500000.0
2008-07-17 15:32:00,2.0257,2.02636,2.02189,2.02605,10500000.0
2008-07-17 15:33:00,2.02526,2.02712,2.02477,2.02548,8750000.0
2008-07-17 15:34:00,2.02704,2.02704,2.02353,2.02474,5250000.0
2008-07-17 15:35:00,2.02504,2.02641,2.01835,2.02286,6250000.0
2008-07-17 15:36:00,2.02587,2.02731,2.02236,2.02529,10750000.0
2008-07-17 15:37:00,2.02619,2.02701,2.02443,2.02701,7130000.0
2008-07-17 15:38:00,2.02163,2.02628,2.01921,2.02332,13880000.0
2008-07-17 15:39:00,2.02379,2.0264,2.02296,2.02302,7630000.0
2008-07-17 15:40:00,2.01964,2.02634,2.01964,2.02549,7750000.0
2008-07-17 15:41:00,2.0219,2.02647,2.0219,2.02236,6000000.0
2008-07-17 15:42:00,2.0253,2.02639,2.02446,2.02639,10010000.0
2008-07-17 15:43:00,2.02377,2.02557,2.0223,2.02557,5500000.0
2008-07-17 15:44:00,2.0238,2.02465,2.01978,2.01978,11500000.0
2008-07-17 15:45:00,2.02263,2.02487,2.01836,2.02487,10000000.0
2008-07-17 15:46:00,2.02396,2.0258,2.0211,2.02431,13750000.0
2008-07-17 15:47:00,2.02397,2.02467,2.02202,2.02288,12000000.0
2008-07-17 15:48:00,2.02363,2.02363,2.02162,2.02208,10250000.0
2008-07-17 15:49:00,2.02418,2.02418,2.01755,2.02139,11750000.0
2008-07-17 15:50:00,2.02331,2.02452,2.01956,2.02341,11000000.0
2008-07-17 15:51:00,2.0249,2.0249,2.01907,2.02142,7750000.0
2008-07-17 15:52:00,2.02242,2.02544,2.02033,2.0238,7380000.0
2008-07-17 15:53:00,2.02395,2.02454,2.02161,2.0231,8000000.0
2008-07-17 15:54:00,2.02345,2.02375,2.01735,2.02159,8000000.0
2008-07-17 15:55:00,2.02497,2.02554,2.02028,2.02519,6000000.0
2008-07-17 15:56:00,2.02239,2.02501,2.02106,2.02366,6000000.0
2008-07-17 15:57:00,2.02434,2.02435,2.02034,2.02048,13250000.0
2008-07-17 15:58:00,2.02438,2.02438,2.01916,2.01916,9000000.0
2008-07-17 15:59:00,2.02388,2.02411,2.0193,2.02411,7750000.0
2008-07-17 16:00:00,2.02407,2.02407,2.01907,2.0221,8750000.0
2008-07-17 16:01:00,2.02273,2.02277,2.01779,2.01779,10880000.0
2008-07-17 16:02:00,2.02235,2.02461,2.01917,2.01917,7000000.0
2008-07-17 16:03:00,2.02389,2.02436,2.02185,2.02185,6500000.0
2008-07-17 16:04:00,2.02276,2.02409,2.02135,2.02331,6250000.0
2008-07-17 16:05:00,2.02273,2.02389,2.01854,2.02271,8500000.0
2008-07-17 16:06:00,2.02396,2.02449,2.02215,2.02312,5130000.0
2008-07-17 16:07:00,2.02338,2.02369,2.02141,2.02337,7750000.0
2008-07-17 16:08:00,2.02064,2.02326,2.01966,2.02309,5500000.0
2008-07-17 16:09:00,2.02438,2.02487,2.02279,2.02471,7250000.0
2008-07-17 16:10:00,2.02315,2.02474,2.01982,2.02427,9750000.0
2008-07-17 16:11:00,2.02324,2.02463,2.02102,2.02281,12250000.0
2008-07-17 16:12:00,2.02368,2.02587,2.0215,2.02369,10500000.0
2008-07-17 16:13:00,2.02567,2.02567,2.02391,2.02558,5250000.0
2008-07-17 16:14:00,2.02395,2.02567,2.02076,2.02377,10250000.0
2008-07-17 16:15:00,2.02546,2.02631,2.02238,2.024,10130000.0
2008-07-17 16:16:00,2.02609,2.02629,2.02095,2.02189,8750000.0
2008-07-17 16:17:00,2.02562,2.02689,2.02401,2.02651,6250000.0
2008-07-17 16:18:00,2.02589,2.027,2.02348,2.02619,12250000.0
2008-07-17 16:19:00,2.02496,2.0268,2.02283,2.02283,13630000.0
2008-07-17 16:20:00,2.02562,2.02701,2.0208,2.02611,8750000.0
2008-07-17 16:21:00,2.02637,2.02693,2.02281,2.02281,8000000.0
2008-07-17 16:22:00,2.0247,2.02572,2.02256,2.02293,6750000.0
2008-07-17 16:23:00,2.02547,2.02762,2.02547,2.02659,6750000.0
2008-07-17 16:24:00,2.02502,2.02819,2.02272,2.02668,11250000.0
2008-07-17 16:25:00,2.02586,2.0275,2.02336,2.02618,10750000.0
2008-07-17 16:26:00,2.02694,2.02697,2.02313,2.02589,13250000.0
2008-07-17 16:27:00,2.02533,2.02706,2.02139,2.02503,12750000.0
2008-07-17 16:28:00,2.02676,2.02676,2.0239,2.02499,8630000.0
2008-07-17 16:29:00,2.02781,2.02781,2.02438,2.02543,8500000.0
2008-07-17 16:30:00,2.02619,2.02694,2.02167,2.02694,5500000.0
2008-07-17 16:31:00,2.02414,2.02688,2.02409,2.02685,9250000.0
2008-07-17 16:32:00,2.02661,2.02708,2.02273,2.02413,9250000.0
2008-07-17 16:33:00,2.02602,2.02734,2.0231,2.02734,9750000.0
2008-07-17 16:34:00,2.02527,2.02797,2.02404,2.02797,13510000.0
2008-07-17 16:35:00,2.02682,2.03074,2.02566,2.02803,9380000.0
2008-07-17 16:36:00,2.02933,2.03033,2.02432,2.02605,11250000.0
2008-07-17 16:37:00,2.02369,2.02904,2.02369,2.02641,6250000.0
2008-07-17 16:38:00,2.02789,2.02819,2.02504,2.02761,11250000.0
2008-07-17 16:39:00,2.02641,2.02735,2.02338,2.02666,6250000.0
2008-07-17 16:40:00,2.02718,2.02722,2.02157,2.02671,9250000.0
2008-07-17 16:41:00,2.02396,2.02772,2.02292,2.02713,8500000.0
2008-07-17 16:42:00,2.02646,2.02715,2.02253,2.02715,7630000.0
2008-07-17 16:43:00,2.02246,2.02668,2.02246,2.02658,5500000.0
2008-07-17 16:44:00,2.02627,2.02751,2.02321,2.02479,7000000.0
2008-07-17 16:45:00,2.02743,2.02743,2.02382,2.02456,7250000.0
2008-07-17 16:46:00,2.02264,2.02648,2.02264,2.02276,10250000.0
2008-07-17 16:47:00,2.02221,2.02641,2.02192,2.02475,6630000.0
2008-07-17 16:48:00,2.02376,2.02718,2.02024,2.02673,9250000.0
2008-07-17 16:49:00,2.02682,2.02809,2.0235,2.02809,7000000.0
2008-07-17 16:50:00,2.02719,2.02719,2.02154,2.02542,7250000.0
2008-07-17 16:51:00,2.02522,2.02666,2.02376,2.02666,5250000.0
2008-07-17 16:52:00,2.02718,2.02718,2.02288,2.02633,8250000.0
2008-07-17 16:53:00,2.02333,2.02634,2.02271,2.02395,6500000.0
2008-07-17 16:54:00,2.02291,2.02703,2.02291,2.02556,11000000.0
2008-07-17 16:55:00,2.0266,2.02728,2.0237,2.0237,6000000.0
2008-07-17 16:56:00,2.0269,2.02854,2.02549,2.02854,7250000.0
2008-07-17 16:57:00,2.02509,2.02812,2.02498,2.02788,6250000.0
2008-07-17 16:58:00,2.02547,2.02824,2.02345,2.02625,10500000.0
2008-07-17 16:59:00,2.02809,2.02899,2.02481,2.02697,13000000.0
2008-07-17 17:00:00,2.02909,2.02909,2.02376,2.02835,11250000.0
2008-07-17 17:01:00,2.02706,2.02969,2.02478,2.02872,7380000.0
2008-07-17 17:02:00,2.0274,2.02865,2.02483,2.02483,6000000.0
2008-07-17 17:03:00,2.02608,2.02768,2.02586,2.02709,10500000.0
2008-07-17 17:04:00,2.02798,2.02798,2.0257,2.02767,7500000.0
2008-07-17 17:05:00,2.02624,2.02827,2.02237,2.02467,7000000.0
2008-07-17 17:06:00,2.02756,2.02857,2.02436,2.02754,8750000.0
2008-07-17 17:07:00,2.02793,2.02867,2.02604,2.02825,11380000.0
2008-07-17 17:08:00,2.0252,2.02831,2.0252,2.02634,10000000.0
2008-07-17 17:09:00,2.02808,2.02835,2.02672,2.02685,7750000.0
2008-07-17 17:10:00,2.02316,2.02934,2.02316,2.02818,9380000.0
2008-07-17 17:11:00,2.02931,2.02931,2.02542,2.02846,5250000.0
2008-07-17 17:12:00,2.02591,2.02904,2.025,2.02904,7750000.0
2008-07-17 17:13:00,2.02922,2.02927,2.02619,2.02923,7250000.0
2008-07-17 17:14:00,2.02918,2.02918,2.02371,2.02533,6630000.0
2008-07-17 17:15:00,2.02891,2.02974,2.02666,2.02788,11010000.0
2008-07-17 17:16:00,2.02848,2.02848,2.02689,2.02818,8250000.0
2008-07-17 17:17:00,2.02877,2.02929,2.02608,2.02858,10500000.0
2008-07-17 17:18:00,2.02994,2.02994,2.02615,2.02841,9250000.0
2008-07-17 17:19:00,2.02767,2.03003,2.02625,2.02625,8630000.0
2008-07-17 17:20:00,2.0292,2.0292,2.02541,2.02871,9000000.0
2008-07-17 17:21:00,2.02643,2.02802,2.02391,2.02631,11250000.0
2008-07-17 17:22:00,2.02733,2.02838,2.02476,2.02648,7250000.0
2008-07-17 17:23:00,2.02503,2.02811,2.02465,2.02796,10000000.0
2008-07-17 17:24:00,2.02418,2.02786,2.02418,2.02745,5500000.0
2008-07-17 17:25:00,2.02763,2.02796,2.0258,2.0263,7500000.0
2008-07-17 17:26:00,2.02673,2.02842,2.02583,2.02752,8630000.0
2008-07-17 17:27:00,2.02694,2.03031,2.02344,2.02939,9500000.0
2008-07-17 17:28:00,2.02882,2.02974,2.02783,2.02857,7500000.0
2008-07-17 17:29:00,2.02772,2.03017,2.02679,2.03011,6500000.0
2008-07-17 17:30:00,2.02898,2.02929,2.02773,2.02871,9380000.0
2008-07-17 17:31:00,2.02841,2.0287,2.02491,2.02746,5880000.0
2008-07-17 17:32:00,2.02603,2.02928,2.02532,2.02532,9250000.0
2008-07-17 17:33:00,2.02832,2.02948,2.02669,2.0279,13380000.0
2008-07-17 17:34:00,2.02999,2.02999,2.02521,2.0269,7000000.0
2008-07-17 17:35:00,2.02624,2.02849,2.02512,2.02687,5750000.0
2008-07-17 17:36:00,2.02976,2.03051,2.0258,2.02826,8750000.0
2008-07-17 17:37:00,2.02955,2.03021,2.0275,2.0275,8130000.0
2008-07-17 17:38:00,2.02732,2.03121,2.02601,2.03094,10000000.0
2008-07-17 17:39:00,2.02955,2.03045,2.02917,2.02954,7250000.0
2008-07-17 17:40:00,2.02939,2.03062,2.02747,2.03062,8630000.0
2008-07-17 17:41:00,2.02998,2.03122,2.02886,2.03082,10500000.0
2008-07-17 17:42:00,2.0317,2.03233,2.02886,2.03199,12130000.0
2008-07-17 17:43:00,2.02934,2.03162,2.02929,2.0313,5750000.0
2008-07-17 17:44:00,2.0313,2.0313,2.02768,2.02987,6630000.0
2008-07-17 17:45:00,2.03021,2.03083,2.02713,2.03045,6250000.0
2008-07-17 17:46:00,2.032,2.03203,2.02649,2.02649,10750000.0
2008-07-17 17:47:00,2.03125,2.03168,2.02707,2.0299,6010000.0
2008-07-17 17:48:00,2.02947,2.03089,2.02599,2.02837,10000000.0
2008-07-17 17:49:00,2.02659,2.03167,2.02659,2.03022,10630000.0
2008-07-17 17:50:00,2.02777,2.03087,2.02557,2.02966,11250000.0
2008-07-17 17:51:00,2.02987,2.03139,2.02835,2.02835,9380000.0
2008-07-17 17:52:00,2.02875,2.03009,2.02826,2.02997,5750000.0
2008-07-17 17:53:00,2.02947,2.0309,2.02707,2.02974,9880000.0
2008-07-17 17:54:00,2.02654,2.03093,2.02654,2.03093,10250000.0
2008-07-17 17:55:00,2.03062,2.03094,2.02756,2.02882,5250000.0
2008-07-17 17:56:00,2.02953,2.03064,2.0266,2.02995,11000000.0
2008-07-17 17:57:00,2.02791,2.03118,2.02573,2.02737,6880000.0
2008-07-17 17:58:00,2.03181,2.03181,2.02748,2.0295,6250000.0
2008-07-17 17:59:00,2.03106,2.03154,2.02762,2.03103,9000000.0
2008-07-17 18:00:00,2.03046,2.03153,2.02602,2.02971,11000000.0
2008-07-17 18:01:00,2.03018,2.03103,2.02688,2.02688,10630000.0
2008-07-17 18:02:00,2.03021,2.03241,2.02888,2.03011,15500000.0
2008-07-17 18:03:00,2.02915,2.02966,2.02699,2.02917,5500000.0
2008-07-17 18:04:00,2.03055,2.03063,2.02862,2.03063,5250000.0
2008-07-17 18:05:00,2.03126,2.03126,2.0261,2.03014,12510000.0
2008-07-17 18:06:00,2.03057,2.03084,2.02787,2.03084,9750000.0
2008-07-17 18:07:00,2.02989,2.03107,2.02642,2.02969,11380000.0
2008-07-17 18:08:00,2.03088,2.03129,2.02723,2.02984,7000000.0
2008-07-17 18:09:00,2.0304,2.03087,2.02762,2.02832,6750000.0
2008-07-17 18:10:00,2.02806,2.03119,2.02806,2.02935,9750000.0
2008-07-17 18:11:00,2.02941,2.03157,2.02657,2.03157,7250000.0
2008-07-17 18:12:00,2.0289,2.03115,2.02756,2.02897,6000000.0
2008-07-17 18:13:00,2.02938,2.02938,2.02856,2.02905,8000000.0
2008-07-17 18:14:00,2.03034,2.03034,2.02708,2.03016,11750000.0
2008-07-17 18:15:00,2.0299,2.0299,2.02741,2.02924,9000000.0
2008-07-17 18:16:00,2.02852,2.03007,2.02437,2.02751,8380000.0
2008-07-17 18:17:00,2.02812,2.03009,2.02406,2.02726,18630000.0
2008-07-17 18:18:00,2.02532,2.02897,2.02437,2.02437,12010000.0
2008-07-17 18:19:00,2.0235,2.02842,2.0235,2.02594,5250000.0
2008-07-17 18:20:00,2.02508,2.0295,2.02508,2.02656,8880000.0
2008-07-17 18:21:00,2.0276,2.02883,2.02478,2.02773,5250000.0
2008-07-17 18:22:00,2.02674,2.02955,2.02564,2.02955,8500000.0
2008-07-17 18:23:00,2.02746,2.02893,2.02396,2.02873,9250000.0
2008-07-17 18:24:00,2.02897,2.02984,2.02559,2.02925,14250000.0
2008-07-17 18:25:00,2.02492,2.02937,2.02492,2.02937,8250000.0
2008-07-17 18:26:00,2.02641,2.02817,2.0248,2.02817,5880000.0
2008-07-17 18:27:00,2.02551,2.02823,2.02344,2.02823,7000000.0
2008-07-17 18:28:00,2.02657,2.02914,2.0234,2.02753,5510000.0
2008-07-17 18:29:00,2.02454,2.02893,2.02454,2.02893,5250000.0
2008-07-17 18:30:00,2.02977,2.0301,2.02341,2.02742,13750000.0
2008-07-17 18:31:00,2.02883,2.02883,2.02672,2.02789,10250000.0
2008-07-17 18:32:00,2.02878,2.02929,2.02408,2.02806,10250000.0
2008-07-17 18:33:00,2.02661,2.02792,2.02572,2.02723,6630000.0
2008-07-17 18:34:00,2.02758,2.02798,2.02318,2.02749,13000000.0
2008-07-17 18:35:00,2.02739,2.02771,2.02217,2.02708,5250000.0
2008-07-17 18:36:00,2.02774,2.02795,2.02376,2.02675,8880000.0
2008-07-17 18:37:00,2.02664,2.02782,2.02216,2.02712,7750000.0
2008-07-17 18:38:00,2.02606,2.0292,2.02322,2.02701,11880000.0
2008-07-17 18:39:00,2.02818,2.02903,2.0241,2.02846,8000000.0
2008-07-17 18:40:00,2.0263,2.02945,2.02334,2.02945,5250000.0
2008-07-17 18:41:00,2.02671,2.0283,2.02376,2.02412,9000000.0
2008-07-17 18:42:00,2.02597,2.02933,2.02468,2.02753,7500000.0
2008-07-17 18:43:00,2.0273,2.02854,2.02397,2.02783,10250000.0
2008-07-17 18:44:00,2.02733,2.02857,2.02448,2.02846,16380000.0
2008-07-17 18:45:00,2.02763,2.02878,2.02337,2.02665,7250000.0
2008-07-17 18:46:00,2.02849,2.02849,2.02198,2.0283,9250000.0
2008-07-17 18:47:00,2.02825,2.02904,2.02439,2.02902,9000000.0
2008-07-17 18:48:00,2.02741,2.02858,2.02623,2.02735,13750000.0
2008-07-17 18:49:00,2.02864,2.02891,2.02633,2.02795,8250000.0
2008-07-17 18:50:00,2.0279,2.0284,2.02482,2.02629,6750000.0
2008-07-17 18:51:00,2.02826,2.02958,2.02491,2.02499,10250000.0
2008-07-17 18:52:00,2.02946,2.02968,2.02446,2.02925,5250000.0
2008-07-17 18:53:00,2.02823,2.02917,2.02653,2.02884,9130000.0
2008-07-17 18:54:00,2.02813,2.02975,2.02603,2.02746,13000000.0
2008-07-17 18:55:00,2.02786,2.03031,2.0246,2.02717,8130000.0
2008-07-17 18:56:00,2.02953,2.03058,2.02595,2.02667,12000000.0
2008-07-17 18:57:00,2.02846,2.02983,2.02403,2.02839,11130000.0
2008-07-17 18:58:00,2.02655,2.03037,2.02564,2.02913,10500000.0
2008-07-17 18:59:00,2.02672,2.02958,2.02475,2.02915,5750000.0
2008-07-17 19:00:00,2.02865,2.03039,2.02407,2.03022,11880000.0
2008-07-17 19:01:00,2.02977,2.02985,2.02746,2.02985,5510000.0
2008-07-17 19:02:00,2.02939,2.0299,2.02306,2.02879,11510000.0
2008-07-17 19:03:00,2.02894,2.03041,2.02801,2.02801,6750000.0
2008-07-17 19:04:00,2.02999,2.02999,2.0275,2.02885,8250000.0
2008-07-17 19:05:00,2.03039,2.03077,2.02603,2.02908,7750000.0
2008-07-17 19:06:00,2.02619,2.03134,2.02619,2.0296,9250000.0
2008-07-17 19:07:00,2.02957,2.03181,2.02626,2.02626,8000000.0
2008-07-17 19:08:00,2.02937,2.03145,2.02783,2.03018,12010000.0
2008-07-17 19:09:00,2.03072,2.03072,2.02859,2.02871,7260000.0
2008-07-17 19:10:00,2.02711,2.03047,2.02711,2.03047,7000000.0
2008-07-17 19:11:00,2.02925,2.02961,2.02554,2.0296,14380000.0
2008-07-17 19:12:00,2.03004,2.03064,2.02716,2.03031,8630000.0
2008-07-17 19:13:00,2.03184,2.03196,2.02826,2.03168,5500000.0
2008-07-17 19:14:00,2.02923,2.03085,2.02777,2.0294,10130000.0
2008-07-17 19:15:00,2.02931,2.03121,2.02559,2.02802,12260000.0
2008-07-17 19:16:00,2.03167,2.03167,2.02361,2.03064,14750000.0
2008-07-17 19:17:00,2.028,2.0314,2.028,2.0314,10750000.0
2008-07-17 19:18:00,2.03249,2.03259,2.02854,2.02942,12130000.0
2008-07-17 19:19:00,2.03194,2.03194,2.02705,2.02705,11250000.0
2008-07-17 19:20:00,2.03184,2.03184,2.02764,2.02899,10250000.0
2008-07-17 19:21:00,2.03004,2.0307,2.02501,2.03018,8500000.0
2008-07-17 19:22:00,2.03018,2.0304,2.02792,2.03013,8380000.0
2008-07-17 19:23:00,2.03104,2.03104,2.02801,2.03075,12000000.0
2008-07-17 19:24:00,2.02932,2.03001,2.02674,2.03001,6000000.0
2008-07-17 19:25:00,2.03014,2.03046,2.02535,2.0293,7380000.0
2008-07-17 19:26:00,2.02862,2.02942,2.02751,2.02775,5630000.0
2008-07-17 19:27:00,2.02454,2.03071,2.02454,2.03071,8000000.0
2008-07-17 19:28:00,2.02924,2.03061,2.02517,2.02799,8500000.0
2008-07-17 19:29:00,2.02953,2.03059,2.02595,2.02786,12000000.0
2008-07-17 19:30:00,2.03041,2.0307,2.02809,2.0307,5750000.0
2008-07-17 19:31:00,2.03071,2.03149,2.02738,2.03031,11250000.0
2008-07-17 19:32:00,2.03138,2.03138,2.0277,2.02946,9250000.0
2008-07-17 19:33:00,2.02965,2.03175,2.02572,2.03171,12250000.0
2008-07-17 19:34:00,2.03032,2.03189,2.02963,2.03119,10750000.0
2008-07-17 19:35:00,2.03231,2.03308,2.02819,2.0316,9000000.0
2008-07-17 19:36:00,2.03057,2.03372,2.02928,2.03372,6630000.0
2008-07-17 19:37:00,2.0315,2.03256,2.02721,2.03157,14000000.0
2008-07-17 19:38:00,2.03093,2.03172,2.02741,2.02741,9000000.0
2008-07-17 19:39:00,2.02888,2.03271,2.02712,2.03225,7250000.0
2008-07-17 19:40:00,2.03238,2.03238,2.03011,2.03011,7750000.0
2008-07-17 19:41:00,2.03208,2.03326,2.02905,2.02905,8750000.0
2008-07-17 19:42:00,2.03353,2.03353,2.03078,2.03343,8020000.0
2008-07-17 19:43:00,2.03157,2.03212,2.02977,2.03166,7750000.0
2008-07-17 19:44:00,2.03208,2.03212,2.02812,2.0311,9380000.0
2008-07-17 19:45:00,2.02995,2.03178,2.02577,2.02883,11750000.0
2008-07-17 19:46:00,2.02992,2.03134,2.02803,2.02995,6000000.0
2008-07-17 19:47:00,2.02875,2.03184,2.02875,2.02951,7500000.0
2008-07-17 19:48:00,2.03073,2.03279,2.03032,2.03185,8250000.0
2008-07-17 19:49:00,2.028,2.03283,2.028,2.02839,5250000.0
2008-07-17 19:50:00,2.03293,2.03333,2.02805,2.03333,11380000.0
2008-07-17 19:51:00,2.03361,2.03374,2.02931,2.03374,8760000.0
2008-07-17 19:52:00,2.03161,2.03455,2.02809,2.03217,7000000.0
2008-07-17 19:53:00,2.03461,2.03461,2.02911,2.0321,7380000.0
2008-07-17 19:54:00,2.03089,2.03449,2.03008,2.03022,6880000.0
2008-07-17 19:55:00,2.03314,2.03441,2.03101,2.03382,12000000.0
2008-07-17 19:56:00,2.03399,2.03411,2.02906,2.03411,8250000.0
2008-07-17 19:57:00,2.0347,2.03543,2.03026,2.03075,18630000.0
2008-07-17 19:58:00,2.03221,2.03341,2.0303,2.03267,9880000.0
2008-07-17 19:59:00,2.03166,2.03354,2.03053,2.03354,6750000.0
2008-07-17 20:00:00,2.03436,2.03436,2.03103,2.03262,11000000.0
2008-07-17 20:01:00,2.03142,2.03418,2.02994,2.02994,8250000.0
2008-07-17 20:02:00,2.03198,2.03413,2.03031,2.03129,10500000.0
2008-07-17 20:03:00,2.0326,2.03407,2.03129,2.03394,7630000.0
2008-07-17 20:04:00,2.03546,2.03546,2.03167,2.03167,7750000.0
2008-07-17 20:05:00,2.03399,2.03566,2.03144,2.03365,11750000.0
2008-07-17 20:06:00,2.03372,2.03535,2.03086,2.0341,13380000.0
2008-07-17 20:07:00,2.03233,2.03687,2.03233,2.03636,10750000.0
2008-07-17 20:08:00,2.03341,2.03676,2.03338,2.03676,5750000.0
2008-07-17 20:09:00,2.03386,2.03602,2.03152,2.03579,10500000.0
2008-07-17 20:10:00,2.03401,2.03487,2.03201,2.03305,8500000.0
2008-07-17 20:11:00,2.03341,2.03524,2.03259,2.03389,12250000.0
2008-07-17 20:12:00,2.03665,2.03665,2.03264,2.03331,8250000.0
2008-07-17 20:13:00,2.03537,2.03537,2.0292,2.03422,6250000.0
2008-07-17 20:14:00,2.03338,2.03634,2.03258,2.0332,11260000.0
2008-07-17 20:15:00,2.03466,2.03519,2.03049,2.03049,10630000.0
2008-07-17 20:16:00,2.03081,2.03438,2.03081,2.03325,7750000.0
2008-07-17 20:17:00,2.02888,2.03397,2.02877,2.02877,7000000.0
2008-07-17 20:18:00,2.03226,2.03353,2.02821,2.03297,7250000.0
2008-07-17 20:19:00,2.03025,2.03386,2.02633,2.03323,7000000.0
2008-07-17 20:20:00,2.03105,2.03597,2.03031,2.03215,10000000.0
2008-07-17 20:21:00,2.03526,2.03526,2.03131,2.0342,9500000.0
2008-07-17 20:22:00,2.03464,2.03569,2.03387,2.03387,8880000.0
2008-07-17 20:23:00,2.03231,2.03663,2.03231,2.03269,9880000.0
2008-07-17 20:24:00,2.03501,2.038,2.03438,2.03438,10000000.0
2008-07-17 20:25:00,2.0357,2.03759,2.03379,2.03678,9750000.0
2008-07-17 20:26:00,2.03756,2.03888,2.03276,2.03391,14750000.0
2008-07-17 20:27:00,2.03642,2.03742,2.03267,2.03473,6250000.0
2008-07-17 20:28:00,2.03792,2.03851,2.03587,2.03587,8140000.0
2008-07-17 20:29:00,2.03655,2.03932,2.03551,2.03826,10750000.0
2008-07-17 20:30:00,2.03781,2.03819,2.03235,2.03811,10250000.0
2008-07-17 20:31:00,2.03541,2.03716,2.03326,2.03326,7000000.0
2008-07-17 20:32:00,2.03695,2.03696,2.03452,2.03586,8000000.0
2008-07-17 20:33:00,2.03485,2.03562,2.03143,2.03216,8500000.0
2008-07-17 20:34:00,2.03347,2.03591,2.03347,2.03484,10750000.0
2008-07-17 20:35:00,2.03629,2.03633,2.03239,2.03458,6130000.0
2008-07-17 20:36:00,2.0353,2.0361,2.03333,2.0342,6380000.0
2008-07-17 20:37:00,2.03424,2.03599,2.03145,2.0355,9500000.0
2008-07-17 20:38:00,2.03549,2.03553,2.03107,2.03423,11500000.0
2008-07-17 20:39:00,2.03376,2.03475,2.02883,2.02883,5750000.0
2008-07-17 20:40:00,2.03283,2.03543,2.03034,2.03472,15250000.0
2008-07-17 20:41:00,2.03333,2.03598,2.03057,2.0345,14880000.0
2008-07-17 20:42:00,2.03392,2.03485,2.03003,2.03333,11000000.0
2008-07-17 20:43:00,2.03308,2.03463,2.02991,2.03315,5250000.0
2008-07-17 20:44:00,2.03356,2.03479,2.03032,2.03438,10500000.0
2008-07-17 20:45:00,2.03301,2.03527,2.03285,2.03467,5250000.0
2008-07-17 20:46:00,2.03095,2.03433,2.03035,2.03433,6250000.0
2008-07-17 20:47:00,2.03239,2.03436,2.02993,2.03436,7880000.0
2008-07-17 20:48:00,2.03263,2.03405,2.03061,2.03405,5500000.0
2008-07-17 20:49:00,2.0332,2.03436,2.02982,2.03375,9750000.0
2008-07-17 20:50:00,2.03317,2.03526,2.0306,2.03087,10250000.0
2008-07-17 20:51:00,2.03009,2.03335,2.02888,2.03177,6750000.0
2008-07-17 20:52:00,2.03162,2.03388,2.02685,2.03185,6250000.0
2008-07-17 20:53:00,2.0331,2.0345,2.03085,2.0345,7000000.0
2008-07-17 20:54:00,2.03458,2.03509,2.03033,2.03413,9250000.0
2008-07-17 20:55:00,2.03141,2.03347,2.02829,2.03301,10250000.0
2008-07-17 20:56:00,2.02812,2.03376,2.02812,2.03153,7000000.0
2008-07-17 20:57:00,2.03319,2.03319,2.02923,2.03205,13000000.0
2008-07-17 20:58:00,2.03358,2.03418,2.02963,2.03206,9750000.0
2008-07-17 20:59:00,2.0314,2.03328,2.02935,2.03308,9500000.0
2008-07-17 21:00:00,2.03124,2.0325,2.02955,2.03124,7250000.0
2008-07-17 21:01:00,2.03294,2.03355,2.03005,2.03355,8500000.0
2008-07-17 21:02:00,2.03104,2.03429,2.03016,2.03016,13250000.0
2008-07-17 21:03:00,2.03396,2.03396,2.03253,2.03354,8000000.0
2008-07-17 21:04:00,2.03482,2.03482,2.03125,2.03125,8000000.0
2008-07-17 21:05:00,2.03402,2.03417,2.0311,2.03386,8880000.0
2008-07-17 21:06:00,2.03111,2.03354,2.02995,2.03198,5500000.0
2008-07-17 21:07:00,2.03373,2.03492,2.03201,2.03446,8750000.0
2008-07-17 21:08:00,2.03366,2.03451,2.03154,2.03335,10250000.0
2008-07-17 21:09:00,2.03285,2.03333,2.0296,2.03045,8000000.0
2008-07-17 21:10:00,2.0328,2.0331,2.0274,2.03054,6750000.0
2008-07-17 21:11:00,2.03325,2.03359,2.0287,2.03203,5880000.0
2008-07-17 21:12:00,2.03267,2.03267,2.02922,2.02922,7000000.0
2008-07-17 21:13:00,2.03195,2.03265,2.0273,2.03227,8260000.0
2008-07-17 21:14:00,2.03287,2.03287,2.02758,2.02758,5750000.0
2008-07-17 21:15:00,2.03008,2.0325,2.02827,2.02881,10380000.0
2008-07-17 21:16:00,2.02931,2.0325,2.02875,2.02875,6250000.0
2008-07-17 21:17:00,2.02967,2.03536,2.02936,2.03115,10250000.0
2008-07-17 21:18:00,2.03119,2.03193,2.02759,2.03186,8260000.0
2008-07-17 21:19:00,2.03099,2.03219,2.0307,2.0319,8500000.0
2008-07-17 21:20:00,2.03311,2.03395,2.02721,2.03039,7500000.0
2008-07-17 21:21:00,2.02992,2.03196,2.02916,2.03018,9750000.0
2008-07-17 21:22:00,2.02728,2.0327,2.02728,2.02833,11500000.0
2008-07-17 21:23:00,2.03223,2.03236,2.03087,2.03214,7250000.0
2008-07-17 21:24:00,2.03035,2.03251,2.02867,2.02867,7630000.0
2008-07-17 21:25:00,2.03085,2.03164,2.02764,2.0309,11000000.0
2008-07-17 21:26:00,2.03025,2.03055,2.02627,2.02841,6250000.0
2008-07-17 21:27:00,2.02969,2.0313,2.02789,2.02789,5500000.0
2008-07-17 21:28:00,2.02755,2.03268,2.02611,2.03174,9000000.0
2008-07-17 21:29:00,2.02979,2.03235,2.0266,2.03235,5630000.0
2008-07-17 21:30:00,2.02926,2.03281,2.02756,2.0322,8500000.0
2008-07-17 21:31:00,2.02973,2.03205,2.02853,2.02887,13000000.0
2008-07-17 21:32:00,2.02825,2.03173,2.02721,2.03062,5500000.0
2008-07-17 21:33:00,2.02978,2.03282,2.02972,2.03136,5250000.0
2008-07-17 21:34:00,2.03064,2.03172,2.02843,2.03013,10000000.0
2008-07-17 21:35:00,2.02699,2.03202,2.02699,2.02996,9000000.0
2008-07-17 21:36:00,2.03247,2.03289,2.03056,2.03122,6250000.0
2008-07-17 21:37:00,2.03172,2.03294,2.02725,2.03294,6750000.0
2008-07-17 21:38:00,2.02844,2.03124,2.02737,2.02737,10880000.0
2008-07-17 21:39:00,2.03013,2.03138,2.02729,2.03072,10250000.0
2008-07-17 21:40:00,2.03179,2.03179,2.02642,2.02945,5500000.0
2008-07-17 21:41:00,2.03176,2.03176,2.02567,2.02567,6250000.0
2008-07-17 21:42:00,2.03246,2.03284,2.02966,2.02966,7750000.0
2008-07-17 21:43:00,2.03162,2.0326,2.029,2.03253,8250000.0
2008-07-17 21:44:00,2.03184,2.03217,2.02928,2.02935,10630000.0
2008-07-17 21:45:00,2.03187,2.03256,2.02994,2.03113,10630000.0
2008-07-17 21:46:00,2.03291,2.03291,2.02881,2.0326,9000000.0
2008-07-17 21:47:00,2.03341,2.03341,2.02905,2.02992,10380000.0
2008-07-17 21:48:00,2.03017,2.03201,2.02512,2.03097,12500000.0
2008-07-17 21:49:00,2.02857,2.03114,2.02857,2.02864,5500000.0
2008-07-17 21:50:00,2.02701,2.03241,2.02701,2.03241,5500000.0
2008-07-17 21:51:00,2.02955,2.03102,2.02745,2.02855,5500000.0
2008-07-17 21:52:00,2.0282,2.03178,2.02718,2.02925,5500000.0
2008-07-17 21:53:00,2.02892,2.03236,2.02757,2.03236,6500000.0
2008-07-17 21:54:00,2.02755,2.03146,2.02634,2.03027,11000000.0
2008-07-17 21:55:00,2.02735,2.03201,2.02735,2.03201,9500000.0
2008-07-17 21:56:00,2.02822,2.02963,2.02345,2.02345,5500000.0
2008-07-17 21:57:00,2.02869,2.03076,2.02848,2.02967,8750000.0
2008-07-17 21:58:00,2.0315,2.0315,2.0285,2.0285,10000000.0
2008-07-17 21:59:00,2.02831,2.03037,2.026,2.026,9000000.0
2008-07-17 22:00:00,2.02891,2.03273,2.02777,2.03176,6250000.0
2008-07-17 22:01:00,2.02915,2.03282,2.02915,2.03249,6750000.0
2008-07-17 22:02:00,2.02958,2.03323,2.02828,2.0314,6380000.0
2008-07-17 22:03:00,2.03159,2.03362,2.02636,2.02901,9380000.0
2008-07-17 22:04:00,2.02819,2.03173,2.02819,2.03064,6500000.0
2008-07-17 22:05:00,2.03142,2.03142,2.02667,2.02667,5250000.0
2008-07-17 22:06:00,2.02709,2.03284,2.02709,2.03163,8500000.0
2008-07-17 22:07:00,2.02913,2.03154,2.02864,2.03122,6380000.0
2008-07-17 22:08:00,2.03342,2.03342,2.03,2.03189,9250000.0
2008-07-17 22:09:00,2.03182,2.03259,2.02599,2.02953,8880000.0
2008-07-17 22:10:00,2.03218,2.03218,2.02635,2.02972,12750000.0
2008-07-17 22:11:00,2.02656,2.03119,2.02656,2.029,7000000.0
2008-07-17 22:12:00,2.0288,2.03193,2.02701,2.02953,5750000.0
2008-07-17 22:13:00,2.02906,2.03151,2.02825,2.0301,7750000.0
2008-07-17 22:14:00,2.02899,2.03076,2.0277,2.02775,5250000.0
2008-07-17 22:15:00,2.02708,2.03203,2.02708,2.03112,8630000.0
2008-07-17 22:16:00,2.03072,2.03072,2.02741,2.03048,6500000.0
2008-07-17 22:17:00,2.02998,2.02998,2.02436,2.02832,12000000.0
2008-07-17 22:18:00,2.02982,2.03027,2.02803,2.03027,8760000.0
2008-07-17 22:19:00,2.02763,2.03022,2.02763,2.02883,5250000.0
2008-07-17 22:20:00,2.02736,2.02938,2.02546,2.02546,7250000.0
2008-07-17 22:21:00,2.02754,2.02912,2.02527,2.02902,8130000.0
2008-07-17 22:22:00,2.02597,2.02763,2.0231,2.02752,7380000.0
2008-07-17 22:23:00,2.02588,2.02635,2.02159,2.02248,8880000.0
2008-07-17 22:24:00,2.02832,2.02846,2.02533,2.02846,7750000.0
2008-07-17 22:25:00,2.02475,2.03004,2.02475,2.02691,11000000.0
2008-07-17 22:26:00,2.02975,2.03109,2.0258,2.02805,7000000.0
2008-07-17 22:27:00,2.0267,2.02932,2.02471,2.02503,6250000.0
2008-07-17 22:28:00,2.03193,2.03193,2.02816,2.03062,10250000.0
2008-07-17 22:29:00,2.03102,2.03164,2.02773,2.02993,8500000.0
2008-07-17 22:30:00,2.02884,2.03138,2.02574,2.03138,6010000.0
2008-07-17 22:31:00,2.0276,2.03165,2.02661,2.02936,11630000.0
2008-07-17 22:32:00,2.0275,2.03147,2.0275,2.02978,7500000.0
2008-07-17 22:33:00,2.02781,2.03215,2.02781,2.03215,9880000.0
2008-07-17 22:34:00,2.02501,2.03054,2.02501,2.02887,5260000.0
2008-07-17 22:35:00,2.03073,2.03217,2.02817,2.02967,10500000.0
2008-07-17 22:36:00,2.03087,2.03169,2.02766,2.02948,6750000.0
2008-07-17 22:37:00,2.0288,2.0319,2.02586,2.02961,7000000.0
2008-07-17 22:38:00,2.0296,2.03215,2.02851,2.02987,9000000.0
2008-07-17 22:39:00,2.02634,2.03278,2.02634,2.02771,6500000.0
2008-07-17 22:40:00,2.02944,2.0317,2.02806,2.02806,5250000.0
2008-07-17 22:41:00,2.02963,2.03207,2.02899,2.0308,6630000.0
2008-07-17 22:42:00,2.03064,2.03183,2.02456,2.02456,5500000.0
2008-07-17 22:43:00,2.02461,2.03161,2.02461,2.03011,12250000.0
2008-07-17 22:44:00,2.03011,2.03149,2.02589,2.02939,6750000.0
2008-07-17 22:45:00,2.0292,2.03291,2.02834,2.03291,9000000.0
2008-07-17 22:46:00,2.02824,2.0312,2.0246,2.02768,5500000.0
2008-07-17 22:47:00,2.02882,2.02882,2.02285,2.02818,5250000.0
2008-07-17 22:48:00,2.02745,2.02999,2.02584,2.02677,7750000.0
2008-07-17 22:49:00,2.02802,2.03076,2.02391,2.0257,6750000.0
2008-07-17 22:50:00,2.03016,2.03099,2.02368,2.02838,7750000.0
2008-07-17 22:51:00,2.02482,2.02862,2.02208,2.02862,8750000.0
2008-07-17 22:52:00,2.02527,2.02848,2.0246,2.02848,7500000.0
2008-07-17 22:53:00,2.02697,2.02881,2.02398,2.02648,8500000.0
2008-07-17 22:54:00,2.02781,2.02904,2.02534,2.02822,9000000.0
2008-07-17 22:55:00,2.02708,2.02769,2.02478,2.02478,7750000.0
2008-07-17 22:56:00,2.02749,2.02848,2.02348,2.02829,5250000.0
2008-07-17 22:57:00,2.02812,2.02896,2.02681,2.02858,6750000.0
2008-07-17 22:58:00,2.02812,2.02996,2.02272,2.0258,6380000.0
2008-07-17 22:59:00,2.02756,2.02805,2.02511,2.02733,6250000.0
2008-07-17 23:00:00,2.02795,2.02889,2.0238,2.02889,7250000.0
2008-07-17 23:01:00,2.02854,2.02884,2.0255,2.02877,10000000.0
2008-07-17 23:02:00,2.02812,2.02841,2.02338,2.02338,10500000.0
2008-07-17 23:03:00,2.0274,2.0286,2.02365,2.02818,7880000.0
2008-07-17 23:04:00,2.02788,2.02788,2.02271,2.02748,8250000.0
2008-07-17 23:05:00,2.02372,2.02754,2.02266,2.0268,5250000.0
2008-07-17 23:06:00,2.02205,2.02791,2.02205,2.02791,9000000.0
2008-07-17 23:07:00,2.02702,2.0285,2.02403,2.02588,7500000.0
2008-07-17 23:08:00,2.02793,2.0285,2.02319,2.02737,8000000.0
2008-07-17 23:09:00,2.0273,2.0287,2.02395,2.0277,7250000.0
2008-07-17 23:10:00,2.02658,2.02799,2.02555,2.02555,7750000.0
2008-07-17 23:11:00,2.02635,2.02795,2.02306,2.02603,5880000.0
2008-07-17 23:12:00,2.02566,2.02908,2.02194,2.02746,10390000.0
2008-07-17 23:13:00,2.02586,2.02786,2.02388,2.02786,8130000.0
2008-07-17 23:14:00,2.0256,2.02833,2.02361,2.02653,6250000.0
2008-07-17 23:15:00,2.02227,2.02839,2.02227,2.02766,6750000.0
2008-07-17 23:16:00,2.0231,2.02818,2.0231,2.02629,6750000.0
2008-07-17 23:17:00,2.02812,2.02812,2.02631,2.02641,7750000.0
2008-07-17 23:18:00,2.02806,2.02876,2.02607,2.02607,6250000.0
2008-07-17 23:19:00,2.02601,2.02808,2.02297,2.02746,9500000.0
2008-07-17 23:20:00,2.02872,2.03022,2.02631,2.02842,8750000.0
2008-07-17 23:21:00,2.02356,2.02753,2.02356,2.02615,6380000.0
2008-07-17 23:22:00,2.02594,2.02761,2.02366,2.02596,7750000.0
2008-07-17 23:23:00,2.02397,2.0271,2.02172,2.02671,7000000.0
2008-07-17 23:24:00,2.02607,2.02777,2.02219,2.02667,5750000.0
2008-07-17 23:25:00,2.02828,2.02889,2.02427,2.02437,6630000.0
2008-07-17 23:26:00,2.0242,2.02836,2.0242,2.02568,6250000.0
2008-07-17 23:27:00,2.02767,2.02767,2.02634,2.02711,5750000.0
2008-07-17 23:28:00,2.02632,2.02703,2.0233,2.02554,9250000.0
2008-07-17 23:29:00,2.02785,2.02835,2.02609,2.02761,9250000.0
2008-07-17 23:30:00,2.02451,2.02747,2.02451,2.02747,9010000.0
2008-07-17 23:31:00,2.0242,2.02693,2.02243,2.02496,13500000.0
2008-07-17 23:32:00,2.03233,2.03233,2.02524,2.0253,5750000.0
2008-07-17 23:33:00,2.02748,2.02827,2.0223,2.02763,6000000.0
2008-07-17 23:34:00,2.02781,2.02781,2.02293,2.02754,7630000.0
2008-07-17 23:35:00,2.02797,2.02797,2.02353,2.02619,8760000.0
2008-07-17 23:36:00,2.02674,2.02699,2.02297,2.02699,11880000.0
2008-07-17 23:37:00,2.02744,2.02773,2.02446,2.02613,8500000.0
2008-07-17 23:38:00,2.02852,2.02852,2.02602,2.0265,5880000.0
2008-07-17 23:39:00,2.02593,2.03011,2.02593,2.02717,6000000.0
2008-07-17 23:40:00,2.02627,2.02774,2.02549,2.02774,8750000.0
2008-07-17 23:41:00,2.0265,2.02818,2.02431,2.02806,5500000.0
2008-07-17 23:42:00,2.02703,2.02833,2.02328,2.02746,7250000.0
2008-07-17 23:43:00,2.0259,2.02765,2.02565,2.0275,7250000.0
2008-07-17 23:44:00,2.02767,2.0291,2.02529,2.02529,5500000.0
2008-07-17 23:45:00,2.02343,2.02754,2.02343,2.02704,6760000.0
2008-07-17 23:46:00,2.02562,2.0289,2.02562,2.0289,7130000.0
2008-07-17 23:48:00,2.02683,2.0283,2.02562,2.0283,5250000.0
2008-07-17 23:49:00,2.02475,2.02805,2.02401,2.02805,6000000.0
2008-07-17 23:50:00,2.02614,2.02777,2.02181,2.02777,7130000.0
2008-07-17 23:51:00,2.03035,2.03035,2.0257,2.02969,8250000.0
2008-07-17 23:52:00,2.0261,2.02662,2.02257,2.02612,15500000.0
2008-07-17 23:53:00,2.02806,2.02855,2.02267,2.02621,8500000.0
2008-07-17 23:54:00,2.02891,2.02891,2.02524,2.02834,10500000.0
2008-07-17 23:55:00,2.02656,2.02693,2.02114,2.02349,6000000.0
2008-07-17 23:56:00,2.02167,2.02821,2.02167,2.02402,9000000.0
2008-07-17 23:57:00,2.02545,2.02759,2.02024,2.02466,12880000.0
2008-07-17 23:58:00,2.02549,2.02737,2.02268,2.02608,10000000.0
2008-07-17 23:59:00,2.02861,2.02861,2.02562,2.0267,10250000.0
2008-07-18 00:00:00,2.02593,2.0271,2.02496,2.02667,10750000.0
2008-07-18 00:01:00,2.0266,2.02731,2.02297,2.02297,8250000.0
2008-07-18 00:02:00,2.02874,2.02949,2.02643,2.02935,8750000.0
2008-07-18 00:03:00,2.02449,2.02862,2.02367,2.02736,8500000.0
2008-07-18 00:04:00,2.02613,2.02815,2.02484,2.0263,10630000.0
2008-07-18 00:05:00,2.0265,2.02881,2.02234,2.0279,13880000.0
2008-07-18 00:06:00,2.02791,2.02791,2.02237,2.02779,12750000.0
2008-07-18 00:07:00,2.02458,2.0284,2.02409,2.02828,8010000.0
2008-07-18 00:08:00,2.02766,2.02975,2.02523,2.02921,10750000.0
2008-07-18 00:09:00,2.02497,2.02905,2.02497,2.02671,7750000.0
2008-07-18 00:10:00,2.02811,2.03136,2.02456,2.02979,5750000.0
2008-07-18 00:11:00,2.02799,2.02799,2.02337,2.02616,19000000.0
2008-07-18 00:12:00,2.02719,2.03142,2.02719,2.03005,10250000.0
2008-07-18 00:13:00,2.03151,2.03335,2.02888,2.03288,6250000.0
2008-07-18 00:14:00,2.02561,2.0298,2.02561,2.02893,9380000.0
2008-07-18 00:15:00,2.02846,2.02929,2.02654,2.02731,7260000.0
2008-07-18 00:16:00,2.02361,2.02959,2.02361,2.02531,10000000.0
2008-07-18 00:17:00,2.0294,2.02953,2.02544,2.02772,8500000.0
2008-07-18 00:18:00,2.0292,2.0292,2.02712,2.02781,6000000.0
2008-07-18 00:19:00,2.0271,2.03279,2.0271,2.03279,6500000.0
2008-07-18 00:20:00,2.02686,2.03027,2.02647,2.02647,11250000.0
2008-07-18 00:21:00,2.02684,2.02772,2.0225,2.02772,7750000.0
2008-07-18 00:22:00,2.02894,2.02909,2.02716,2.02909,5880000.0
2008-07-18 00:23:00,2.0288,2.0288,2.02568,2.02622,15500000.0
2008-07-18 00:24:00,2.02813,2.0286,2.02562,2.02715,11000000.0
2008-07-18 00:25:00,2.02787,2.02915,2.02465,2.02465,7250000.0
2008-07-18 00:26:00,2.02506,2.02882,2.02506,2.02823,10000000.0
2008-07-18 00:27:00,2.02501,2.02834,2.02432,2.02711,7880000.0
2008-07-18 00:28:00,2.02875,2.02889,2.02684,2.02883,6500000.0
2008-07-18 00:29:00,2.02709,2.03005,2.02369,2.0282,13000000.0
2008-07-18 00:30:00,2.02822,2.03097,2.02447,2.02824,10500000.0
2008-07-18 00:31:00,2.02507,2.02861,2.02315,2.02677,7250000.0
2008-07-18 00:32:00,2.02726,2.02911,2.0242,2.02911,14750000.0
2008-07-18 00:33:00,2.02578,2.02872,2.02578,2.02872,8380000.0
2008-07-18 00:34:00,2.02744,2.02891,2.02426,2.02891,7500000.0
2008-07-18 00:35:00,2.0276,2.02768,2.02365,2.0272,5500000.0
2008-07-18 00:36:00,2.02993,2.02993,2.02756,2.02804,5750000.0
2008-07-18 00:37:00,2.02743,2.02936,2.02739,2.0279,12000000.0
2008-07-18 00:38:00,2.0281,2.02935,2.02551,2.02889,7750000.0
2008-07-18 00:39:00,2.02754,2.02978,2.02513,2.02513,6250000.0
2008-07-18 00:40:00,2.02872,2.03027,2.02561,2.02947,5880000.0
2008-07-18 00:41:00,2.02701,2.03118,2.0266,2.02941,6630000.0
2008-07-18 00:42:00,2.02748,2.02993,2.02529,2.02934,9880000.0
2008-07-18 00:43:00,2.02439,2.02857,2.02439,2.02848,9500000.0
2008-07-18 00:44:00,2.02906,2.02906,2.0244,2.0244,5250000.0
2008-07-18 00:45:00,2.02638,2.02802,2.02404,2.02585,11000000.0
2008-07-18 00:46:00,2.02424,2.02804,2.02246,2.02296,12250000.0
2008-07-18 00:47:00,2.02424,2.02823,2.02424,2.02823,7250000.0
2008-07-18 00:48:00,2.02285,2.02738,2.02104,2.02627,6250000.0
2008-07-18 00:49:00,2.02818,2.02929,2.02511,2.02718,8000000.0
2008-07-18 00:50:00,2.02654,2.0294,2.02381,2.02894,5250000.0
2008-07-18 00:51:00,2.0274,2.02913,2.02432,2.0285,14510000.0
2008-07-18 00:52:00,2.0291,2.0291,2.02453,2.02632,11000000.0
2008-07-18 00:53:00,2.02937,2.03007,2.02647,2.02677,16380000.0
2008-07-18 00:54:00,2.02862,2.02908,2.02577,2.02903,6750000.0
2008-07-18 00:55:00,2.02525,2.0287,2.02504,2.02504,7000000.0
2008-07-18 00:56:00,2.02827,2.029,2.02253,2.029,11750000.0
2008-07-18 00:57:00,2.02717,2.02841,2.02685,2.02806,8880000.0
2008-07-18 00:58:00,2.02857,2.02893,2.0263,2.02735,8380000.0
2008-07-18 00:59:00,2.02825,2.02883,2.02681,2.02842,10000000.0
2008-07-18 01:00:00,2.02747,2.02872,2.02526,2.02526,7500000.0
2008-07-18 01:01:00,2.02779,2.02924,2.02779,2.02924,8750000.0
2008-07-18 01:02:00,2.02427,2.02875,2.02425,2.02723,10750000.0
2008-07-18 01:03:00,2.02835,2.0287,2.0222,2.02784,13130000.0
2008-07-18 01:04:00,2.02595,2.02857,2.02147,2.02368,17750000.0
2008-07-18 01:05:00,2.02556,2.0277,2.0205,2.0277,10500000.0
2008-07-18 01:06:00,2.0285,2.0285,2.02429,2.02429,7250000.0
2008-07-18 01:07:00,2.02487,2.0287,2.02371,2.0287,10000000.0
2008-07-18 01:08:00,2.02824,2.02824,2.02318,2.02823,8500000.0
2008-07-18 01:09:00,2.02326,2.02718,2.01924,2.02718,6750000.0
2008-07-18 01:10:00,2.02823,2.02851,2.02495,2.02851,10750000.0
2008-07-18 01:11:00,2.02782,2.02843,2.02555,2.0284,5500000.0
2008-07-18 01:12:00,2.02735,2.02837,2.02402,2.0279,7250000.0
2008-07-18 01:13:00,2.02303,2.02922,2.02303,2.02765,13000000.0
2008-07-18 01:14:00,2.02299,2.02567,2.01993,2.01993,6380000.0
2008-07-18 01:15:00,2.02681,2.0282,2.02155,2.0282,5750000.0
2008-07-18 01:16:00,2.02747,2.0288,2.02291,2.0288,13250000.0
2008-07-18 01:17:00,2.02767,2.02816,2.0224,2.02485,7000000.0
2008-07-18 01:18:00,2.0251,2.02899,2.02509,2.02526,9000000.0
2008-07-18 01:19:00,2.02795,2.02795,2.02443,2.02733,6000000.0
2008-07-18 01:20:00,2.02825,2.02885,2.02461,2.02808,10380000.0
2008-07-18 01:21:00,2.02748,2.02958,2.02535,2.02535,9750000.0
2008-07-18 01:22:00,2.02449,2.02887,2.02184,2.02184,13750000.0
2008-07-18 01:23:00,2.02901,2.03024,2.02471,2.02889,9750000.0
2008-07-18 01:24:00,2.02522,2.02964,2.02522,2.02597,5750000.0
2008-07-18 01:25:00,2.02692,2.02871,2.02329,2.0254,12500000.0
2008-07-18 01:26:00,2.02821,2.02876,2.02468,2.02849,6500000.0
2008-07-18 01:27:00,2.02565,2.02847,2.02363,2.02664,8250000.0
2008-07-18 01:28:00,2.0277,2.02789,2.02589,2.02589,8250000.0
2008-07-18 01:29:00,2.02913,2.02913,2.02613,2.02613,10010000.0
2008-07-18 01:30:00,2.02432,2.02814,2.02335,2.02728,7750000.0
2008-07-18 01:31:00,2.02699,2.02954,2.02582,2.02902,9500000.0
2008-07-18 01:32:00,2.0275,2.02971,2.02683,2.02722,9000000.0
2008-07-18 01:33:00,2.02913,2.02967,2.02795,2.02944,11630000.0
2008-07-18 01:34:00,2.0294,2.02952,2.02448,2.02922,6380000.0
2008-07-18 01:35:00,2.02434,2.02883,2.02434,2.02819,8000000.0
2008-07-18 01:36:00,2.0277,2.02945,2.02692,2.02708,7000000.0
2008-07-18 01:37:00,2.02807,2.03032,2.02572,2.02963,17380000.0
2008-07-18 01:38:00,2.02755,2.02908,2.0266,2.02892,5750000.0
2008-07-18 01:39:00,2.02873,2.02873,2.02532,2.02608,5630000.0
2008-07-18 01:40:00,2.02858,2.02869,2.02685,2.02869,6750000.0
2008-07-18 01:41:00,2.02859,2.02908,2.02537,2.02537,6000000.0
2008-07-18 01:42:00,2.02769,2.02949,2.02753,2.02893,6000000.0
2008-07-18 01:43:00,2.02764,2.02968,2.0256,2.02774,6380000.0
2008-07-18 01:44:00,2.02766,2.02906,2.0276,2.0276,5750000.0
2008-07-18 01:45:00,2.02754,2.02917,2.02668,2.02738,10000000.0
2008-07-18 01:46:00,2.02706,2.02883,2.02566,2.02687,10750000.0
2008-07-18 01:47:00,2.02875,2.02888,2.02505,2.02758,13500000.0
2008-07-18 01:48:00,2.02893,2.02954,2.02579,2.02883,12750000.0
2008-07-18 01:49:00,2.02866,2.02866,2.02671,2.0282,5750000.0
2008-07-18 01:50:00,2.02721,2.02895,2.02474,2.02895,18750000.0
2008-07-18 01:51:00,2.02927,2.02927,2.02646,2.02833,6500000.0
2008-07-18 01:52:00,2.02681,2.02893,2.02609,2.02831,11250000.0
2008-07-18 01:53:00,2.02877,2.03,2.02775,2.02775,8130000.0
2008-07-18 01:54:00,2.02876,2.02898,2.02624,2.02745,11000000.0
2008-07-18 01:55:00,2.02649,2.02849,2.0243,2.02619,10750000.0
2008-07-18 01:57:00,2.02894,2.02919,2.02726,2.02726,14880000.0
2008-07-18 01:58:00,2.02837,2.02876,2.02782,2.02876,7630000.0
2008-07-18 02:00:00,2.02916,2.02922,2.02805,2.02922,13500000.0
2008-07-18 02:01:00,2.0279,2.0295,2.02457,2.0291,5130000.0
2008-07-18 02:02:00,2.02892,2.02929,2.02533,2.02843,13630000.0
2008-07-18 02:03:00,2.02889,2.02924,2.02501,2.02704,6500000.0
2008-07-18 02:04:00,2.02943,2.02978,2.02419,2.02717,20760000.0
2008-07-18 02:05:00,2.02928,2.02936,2.02594,2.0292,6630000.0
2008-07-18 02:06:00,2.02634,2.02968,2.02508,2.02508,9250000.0
2008-07-18 02:07:00,2.02984,2.03016,2.02558,2.02936,9750000.0
2008-07-18 02:08:00,2.02727,2.02886,2.02706,2.02822,7500000.0
2008-07-18 02:09:00,2.02942,2.02982,2.02659,2.02709,17760000.0
2008-07-18 02:10:00,2.02959,2.02982,2.02836,2.02959,8630000.0
2008-07-18 02:11:00,2.02926,2.03017,2.02657,2.02657,7250000.0
2008-07-18 02:12:00,2.02833,2.03046,2.02833,2.03046,8130000.0
2008-07-18 02:13:00,2.02667,2.03036,2.02504,2.02821,11130000.0
2008-07-18 02:14:00,2.03077,2.03077,2.0245,2.03076,14000000.0
2008-07-18 02:15:00,2.02983,2.03131,2.02469,2.03092,15630000.0
2008-07-18 02:16:00,2.02961,2.02999,2.02496,2.02999,11630000.0
2008-07-18 02:17:00,2.02656,2.03008,2.02543,2.02895,7500000.0
2008-07-18 02:18:00,2.03018,2.03052,2.02718,2.02957,13880000.0
2008-07-18 02:19:00,2.02876,2.03053,2.02758,2.02956,7750000.0
2008-07-18 02:20:00,2.0296,2.03057,2.02507,2.03057,5750000.0
2008-07-18 02:21:00,2.03018,2.03092,2.02886,2.03092,11500000.0
2008-07-18 02:22:00,2.03002,2.03087,2.02906,2.03022,5750000.0
2008-07-18 02:23:00,2.02998,2.03189,2.0299,2.0308,9880000.0
2008-07-18 02:24:00,2.02941,2.03011,2.0252,2.02929,8250000.0
2008-07-18 02:25:00,2.02971,2.02971,2.02578,2.02578,6000000.0
2008-07-18 02:26:00,2.03031,2.03031,2.02571,2.02879,7500000.0
2008-07-18 02:27:00,2.03027,2.03104,2.0264,2.03104,15000000.0
2008-07-18 02:28:00,2.03122,2.03302,2.02815,2.03302,9000000.0
2008-07-18 02:29:00,2.02765,2.03251,2.02765,2.03251,9630000.0
2008-07-18 02:30:00,2.0318,2.03204,2.02933,2.03048,6880000.0
2008-07-18 02:31:00,2.03138,2.03205,2.02778,2.03133,10750000.0
2008-07-18 02:32:00,2.03243,2.03328,2.02847,2.02847,10380000.0
2008-07-18 02:33:00,2.02889,2.03413,2.0271,2.0271,15000000.0
2008-07-18 02:34:00,2.03102,2.0325,2.02655,2.03105,18380000.0
2008-07-18 02:35:00,2.02838,2.03244,2.02838,2.0291,5250000.0
2008-07-18 02:36:00,2.03151,2.03182,2.02545,2.02818,8500000.0
2008-07-18 02:37:00,2.0312,2.03262,2.02777,2.03206,9260000.0
2008-07-18 02:38:00,2.02749,2.03221,2.02658,2.0304,8000000.0
2008-07-18 02:39:00,2.0316,2.03175,2.02836,2.03045,6250000.0
2008-07-18 02:40:00,2.03222,2.03222,2.02734,2.02734,10000000.0
2008-07-18 02:41:00,2.0288,2.03138,2.02741,2.02945,9250000.0
2008-07-18 02:42:00,2.02905,2.03191,2.02703,2.03014,10750000.0
2008-07-18 02:43:00,2.03036,2.03175,2.02944,2.03017,8750000.0
2008-07-18 02:44:00,2.03132,2.03196,2.02995,2.02995,7380000.0
2008-07-18 02:45:00,2.03124,2.03127,2.02559,2.03127,6250000.0
2008-07-18 02:46:00,2.02823,2.03123,2.02823,2.03012,8500000.0
2008-07-18 02:47:00,2.029,2.031,2.02817,2.02817,8000000.0
2008-07-18 02:48:00,2.0304,2.03409,2.02755,2.03098,15000000.0
2008-07-18 02:49:00,2.03048,2.03162,2.03048,2.03125,5500000.0
2008-07-18 02:50:00,2.03043,2.03129,2.02784,2.03058,5250000.0
2008-07-18 02:51:00,2.03121,2.03161,2.02789,2.02952,6250000.0
2008-07-18 02:52:00,2.02941,2.03255,2.02941,2.03255,9250000.0
2008-07-18 02:53:00,2.0327,2.03311,2.03099,2.03296,5880000.0
2008-07-18 02:54:00,2.03197,2.0328,2.02902,2.03076,5750000.0
2008-07-18 02:55:00,2.03272,2.03348,2.03172,2.03253,6750000.0
2008-07-18 02:56:00,2.03114,2.0338,2.03114,2.03201,11500000.0
2008-07-18 02:57:00,2.03144,2.03443,2.02978,2.03345,11380000.0
2008-07-18 02:58:00,2.03488,2.03538,2.02985,2.03315,8000000.0
2008-07-18 02:59:00,2.03439,2.0349,2.03056,2.0338,10000000.0
2008-07-18 03:00:00,2.03395,2.03413,2.02861,2.03413,9000000.0
2008-07-18 03:01:00,2.03195,2.03429,2.02986,2.03202,17760000.0
2008-07-18 03:02:00,2.03407,2.03407,2.03181,2.03401,6500000.0
2008-07-18 03:03:00,2.03181,2.03393,2.03143,2.03325,10250000.0
2008-07-18 03:04:00,2.03205,2.03372,2.03172,2.03215,9500000.0
2008-07-18 03:05:00,2.03339,2.03362,2.02877,2.03206,9000000.0
2008-07-18 03:06:00,2.0309,2.03312,2.02737,2.03143,10630000.0
2008-07-18 03:07:00,2.03249,2.03349,2.02953,2.03224,8000000.0
2008-07-18 03:08:00,2.03221,2.03483,2.03026,2.03247,8250000.0
2008-07-18 03:09:00,2.03265,2.03401,2.03143,2.03382,5500000.0
2008-07-18 03:10:00,2.02976,2.03324,2.02976,2.03275,7000000.0
2008-07-18 03:11:00,2.03349,2.0349,2.02672,2.02828,11250000.0
2008-07-18 03:12:00,2.03109,2.03521,2.03109,2.03355,9000000.0
2008-07-18 03:13:00,2.03439,2.03538,2.03013,2.032,11130000.0
2008-07-18 03:14:00,2.03279,2.03592,2.02929,2.03592,8130000.0
2008-07-18 03:15:00,2.03278,2.03391,2.02809,2.03282,8500000.0
2008-07-18 03:16:00,2.03198,2.03772,2.0319,2.03265,7750000.0
2008-07-18 03:17:00,2.03399,2.03699,2.03165,2.03458,10500000.0
2008-07-18 03:18:00,2.02962,2.0342,2.02962,2.0342,6250000.0
2008-07-18 03:19:00,2.03469,2.03509,2.0321,2.03341,5500000.0
2008-07-18 03:20:00,2.03309,2.03509,2.03015,2.03434,5750000.0
2008-07-18 03:21:00,2.03399,2.0351,2.03236,2.03266,7250000.0
2008-07-18 03:22:00,2.03376,2.03434,2.02954,2.02954,8000000.0
2008-07-18 03:23:00,2.02968,2.03372,2.02965,2.03343,9250000.0
2008-07-18 03:24:00,2.03154,2.035,2.03009,2.03111,14750000.0
2008-07-18 03:25:00,2.03356,2.03356,2.02944,2.03122,6000000.0
2008-07-18 03:26:00,2.03409,2.03409,2.03098,2.03283,6000000.0
2008-07-18 03:27:00,2.03356,2.03356,2.02781,2.02893,15250000.0
2008-07-18 03:28:00,2.03049,2.03212,2.03008,2.03212,6250000.0
2008-07-18 03:29:00,2.02992,2.03138,2.02947,2.03131,9750000.0
2008-07-18 03:30:00,2.03265,2.03265,2.02824,2.03207,8250000.0
2008-07-18 03:31:00,2.03335,2.03348,2.02898,2.03307,9630000.0
2008-07-18 03:32:00,2.03326,2.0342,2.03083,2.03267,11880000.0
2008-07-18 03:33:00,2.03016,2.03394,2.03016,2.03296,11260000.0
2008-07-18 03:34:00,2.02689,2.03198,2.02296,2.0305,9630000.0
2008-07-18 03:35:00,2.02938,2.02938,2.02621,2.02651,9130000.0
2008-07-18 03:36:00,2.02818,2.03397,2.02769,2.03397,8250000.0
2008-07-18 03:37:00,2.03064,2.03334,2.03063,2.03334,8630000.0
2008-07-18 03:38:00,2.03114,2.0335,2.0299,2.03079,6250000.0
2008-07-18 03:39:00,2.03048,2.03393,2.02939,2.03374,9750000.0
2008-07-18 03:40:00,2.0302,2.03364,2.02967,2.03133,8250000.0
2008-07-18 03:41:00,2.0328,2.0328,2.03039,2.03039,7130000.0
2008-07-18 03:42:00,2.03222,2.0339,2.02702,2.02702,6500000.0
2008-07-18 03:43:00,2.02688,2.03237,2.02679,2.03028,6750000.0
2008-07-18 03:44:00,2.03368,2.03368,2.03048,2.03275,7750000.0
2008-07-18 03:45:00,2.03318,2.03369,2.03151,2.03293,7500000.0
2008-07-18 03:46:00,2.03295,2.0343,2.03044,2.03049,7000000.0
2008-07-18 03:47:00,2.03123,2.03306,2.03021,2.03021,8750000.0
2008-07-18 03:48:00,2.03327,2.03426,2.0302,2.03334,11500000.0
2008-07-18 03:49:00,2.02963,2.03279,2.02963,2.03279,13250000.0
2008-07-18 03:50:00,2.03015,2.03428,2.02946,2.02946,8000000.0
2008-07-18 03:51:00,2.03576,2.03576,2.03088,2.03088,11130000.0
2008-07-18 03:52:00,2.03133,2.03417,2.02783,2.02783,10380000.0
2008-07-18 03:53:00,2.03292,2.0341,2.02974,2.03227,11250000.0
2008-07-18 03:54:00,2.03212,2.03477,2.02853,2.03395,6000000.0
2008-07-18 03:55:00,2.03594,2.03594,2.02843,2.03241,12750000.0
2008-07-18 03:56:00,2.03255,2.03363,2.02888,2.03199,7750000.0
2008-07-18 03:57:00,2.03619,2.03619,2.03045,2.03503,7250000.0
2008-07-18 03:58:00,2.03212,2.03517,2.03057,2.03517,6500000.0
2008-07-18 03:59:00,2.03304,2.03488,2.03213,2.03367,8630000.0
2008-07-18 04:00:00,2.03488,2.0351,2.02913,2.03266,5250000.0
2008-07-18 04:01:00,2.03479,2.03553,2.03309,2.034,7880000.0
2008-07-18 04:02:00,2.03135,2.03635,2.03135,2.03518,8750000.0
2008-07-18 04:03:00,2.03433,2.03501,2.02989,2.02989,6750000.0
2008-07-18 04:04:00,2.0331,2.03521,2.03131,2.03403,7750000.0
2008-07-18 04:05:00,2.03331,2.03508,2.03311,2.03336,10250000.0
2008-07-18 04:06:00,2.03557,2.03557,2.03204,2.03204,8000000.0
2008-07-18 04:07:00,2.03619,2.03619,2.03189,2.03284,8000000.0
2008-07-18 04:08:00,2.03536,2.03585,2.03409,2.03585,8500000.0
2008-07-18 04:09:00,2.03038,2.03411,2.03038,2.03306,9380000.0
2008-07-18 04:10:00,2.02787,2.03586,2.02787,2.03586,6760000.0
2008-07-18 04:11:00,2.03056,2.03513,2.03056,2.03513,11000000.0
2008-07-18 04:12:00,2.03185,2.03568,2.03138,2.03568,8250000.0
2008-07-18 04:13:00,2.03214,2.03586,2.03141,2.03141,16010000.0
2008-07-18 04:14:00,2.03214,2.03621,2.03184,2.03581,6500000.0
2008-07-18 04:15:00,2.03481,2.03481,2.03039,2.03215,7000000.0
2008-07-18 04:16:00,2.03235,2.03553,2.03086,2.03086,8000000.0
2008-07-18 04:17:00,2.03323,2.03601,2.03323,2.03562,7380000.0
2008-07-18 04:18:00,2.03624,2.03657,2.03321,2.03365,15380000.0
2008-07-18 04:19:00,2.03339,2.03771,2.03339,2.03392,15130000.0
2008-07-18 04:20:00,2.03665,2.03665,2.03168,2.03638,6500000.0
2008-07-18 04:21:00,2.03588,2.03588,2.03271,2.03394,8380000.0
2008-07-18 04:22:00,2.03387,2.03544,2.03182,2.03524,7750000.0
2008-07-18 04:23:00,2.03404,2.0359,2.03077,2.0359,9000000.0
2008-07-18 04:24:00,2.03451,2.03468,2.02757,2.03159,12250000.0
2008-07-18 04:25:00,2.03345,2.03585,2.03108,2.0321,6000000.0
2008-07-18 04:26:00,2.03123,2.03477,2.03087,2.03087,7500000.0
2008-07-18 04:27:00,2.03185,2.03513,2.03159,2.03359,7750000.0
2008-07-18 04:28:00,2.03413,2.03486,2.03002,2.03155,14250000.0
2008-07-18 04:29:00,2.03553,2.03553,2.03229,2.0338,8630000.0
2008-07-18 04:30:00,2.03117,2.03515,2.03028,2.0351,7500000.0
2008-07-18 04:31:00,2.03283,2.03449,2.02927,2.02927,9750000.0
2008-07-18 04:32:00,2.03235,2.03392,2.03184,2.03275,6750000.0
2008-07-18 04:33:00,2.03299,2.03379,2.02818,2.0335,5500000.0
2008-07-18 04:34:00,2.0291,2.03557,2.02819,2.02928,11000000.0
2008-07-18 04:35:00,2.03295,2.03354,2.02891,2.0322,8750000.0
2008-07-18 04:36:00,2.03174,2.03461,2.02914,2.02914,8500000.0
2008-07-18 04:37:00,2.03273,2.03501,2.03135,2.0331,9750000.0
2008-07-18 04:38:00,2.03255,2.03546,2.03255,2.0333,6000000.0
2008-07-18 04:39:00,2.03477,2.03608,2.02972,2.03277,8750000.0
2008-07-18 04:40:00,2.03558,2.03558,2.03088,2.03405,13880000.0
2008-07-18 04:41:00,2.03441,2.03609,2.03147,2.03271,12500000.0
2008-07-18 04:42:00,2.03219,2.03596,2.03135,2.03271,7130000.0
2008-07-18 04:43:00,2.03315,2.035,2.03183,2.03418,6750000.0
2008-07-18 04:44:00,2.03544,2.03544,2.03226,2.03427,10000000.0
2008-07-18 04:45:00,2.03378,2.03422,2.02921,2.0321,9880000.0
2008-07-18 04:46:00,2.03644,2.03644,2.03128,2.03293,8750000.0
2008-07-18 04:47:00,2.02976,2.03457,2.02976,2.03092,9880000.0
2008-07-18 04:48:00,2.03132,2.03283,2.02677,2.03261,7000000.0
2008-07-18 04:49:00,2.03027,2.03397,2.03027,2.03295,13500000.0
2008-07-18 04:50:00,2.03102,2.03338,2.02761,2.03338,7510000.0
2008-07-18 04:51:00,2.0322,2.03358,2.0299,2.03031,8750000.0
2008-07-18 04:52:00,2.03266,2.03457,2.03066,2.03356,9000000.0
2008-07-18 04:53:00,2.03255,2.03348,2.0311,2.03344,7000000.0
2008-07-18 04:54:00,2.03196,2.03359,2.03196,2.03294,7500000.0
2008-07-18 04:55:00,2.03367,2.03367,2.02804,2.0307,8750000.0
2008-07-18 04:56:00,2.03359,2.03359,2.02987,2.03143,5250000.0
2008-07-18 04:57:00,2.03211,2.03377,2.02984,2.03331,7880000.0
2008-07-18 04:58:00,2.03379,2.03509,2.03153,2.03176,8250000.0
2008-07-18 04:59:00,2.03486,2.03486,2.03242,2.03442,9130000.0
2008-07-18 05:00:00,2.03259,2.03327,2.02872,2.03091,12510000.0
2008-07-18 05:01:00,2.03272,2.03379,2.03127,2.03127,8250000.0
2008-07-18 05:02:00,2.03269,2.03409,2.03229,2.03409,8750000.0
2008-07-18 05:03:00,2.03439,2.03439,2.0315,2.0315,7500000.0
2008-07-18 05:04:00,2.03128,2.03362,2.0262,2.03133,7000000.0
2008-07-18 05:05:00,2.03171,2.03343,2.02744,2.03241,15000000.0
2008-07-18 05:06:00,2.03004,2.03464,2.02855,2.03346,10500000.0
2008-07-18 05:07:00,2.03334,2.03482,2.03211,2.03255,7250000.0
2008-07-18 05:08:00,2.03041,2.03527,2.03013,2.03189,9000000.0
2008-07-18 05:09:00,2.03239,2.0324,2.02719,2.03028,13250000.0
2008-07-18 05:10:00,2.03009,2.03269,2.03009,2.0316,7500000.0
2008-07-18 05:11:00,2.03281,2.03416,2.03234,2.03366,7630000.0
2008-07-18 05:12:00,2.03304,2.03483,2.03165,2.03227,11500000.0
2008-07-18 05:13:00,2.03328,2.03328,2.02668,2.02668,8250000.0
2008-07-18 05:14:00,2.03059,2.03232,2.026,2.03189,8250000.0
2008-07-18 05:15:00,2.03228,2.03235,2.02765,2.03089,6500000.0
2008-07-18 05:16:00,2.03266,2.03437,2.03168,2.03339,11880000.0
2008-07-18 05:17:00,2.0312,2.0333,2.03089,2.0333,6250000.0
2008-07-18 05:18:00,2.03182,2.03246,2.0267,2.03246,11250000.0
2008-07-18 05:19:00,2.0304,2.03252,2.03033,2.0311,8750000.0
2008-07-18 05:20:00,2.03235,2.03288,2.02871,2.03089,10750000.0
2008-07-18 05:21:00,2.03221,2.03352,2.02772,2.03211,18000000.0
2008-07-18 05:22:00,2.0311,2.03493,2.02801,2.02801,8500000.0
2008-07-18 05:23:00,2.03192,2.03349,2.02741,2.03349,6130000.0
2008-07-18 05:24:00,2.02739,2.03167,2.02739,2.03167,7630000.0
2008-07-18 05:26:00,2.0309,2.03213,2.02729,2.03076,8630000.0
2008-07-18 05:27:00,2.03057,2.03217,2.02902,2.03017,9500000.0
2008-07-18 05:28:00,2.03137,2.03302,2.02938,2.03302,5500000.0
2008-07-18 05:29:00,2.02995,2.03234,2.02691,2.03234,7750000.0
2008-07-18 05:30:00,2.02901,2.03263,2.02783,2.03158,7750000.0
2008-07-18 05:31:00,2.03063,2.03262,2.02835,2.02951,7000000.0
2008-07-18 05:32:00,2.03292,2.03292,2.02364,2.03092,7880000.0
2008-07-18 05:33:00,2.03189,2.03213,2.02862,2.03128,8250000.0
2008-07-18 05:34:00,2.03107,2.03177,2.02685,2.03174,9880000.0
2008-07-18 05:35:00,2.0312,2.03123,2.02523,2.03048,7750000.0
2008-07-18 05:36:00,2.03167,2.03192,2.03058,2.03098,7000000.0
2008-07-18 05:37:00,2.03076,2.03152,2.02813,2.03127,5500000.0
2008-07-18 05:38:00,2.02916,2.03193,2.02916,2.03143,14750000.0
2008-07-18 05:39:00,2.032,2.032,2.02616,2.0313,9880000.0
2008-07-18 05:40:00,2.03152,2.03212,2.03114,2.0313,5500000.0
2008-07-18 05:41:00,2.03036,2.03122,2.02813,2.03057,6250000.0
2008-07-18 05:42:00,2.02759,2.03016,2.02281,2.03016,7880000.0
2008-07-18 05:43:00,2.02505,2.03073,2.023,2.02973,5750000.0
2008-07-18 05:44:00,2.02679,2.03068,2.02487,2.02703,7500000.0
2008-07-18 05:45:00,2.03024,2.031,2.02605,2.03048,11760000.0
2008-07-18 05:46:00,2.02768,2.03119,2.02649,2.03119,10880000.0
2008-07-18 05:47:00,2.02983,2.03108,2.02654,2.02798,5500000.0
2008-07-18 05:48:00,2.02825,2.03088,2.02638,2.03088,8750000.0
2008-07-18 05:49:00,2.0293,2.03073,2.02431,2.03073,3750000.0
2008-07-18 05:50:00,2.03138,2.03161,2.02355,2.02619,6250000.0
2008-07-18 05:51:00,2.03097,2.03097,2.02522,2.0289,10630000.0
2008-07-18 05:52:00,2.03128,2.03131,2.02764,2.03027,9250000.0
2008-07-18 05:53:00,2.02863,2.03106,2.02703,2.0293,9750000.0
2008-07-18 05:54:00,2.03031,2.03055,2.02806,2.03055,5630000.0
2008-07-18 05:55:00,2.02827,2.03165,2.02642,2.03133,6880000.0
2008-07-18 05:56:00,2.03119,2.03144,2.02745,2.0312,9630000.0
2008-07-18 05:57:00,2.03166,2.03166,2.0255,2.0255,8250000.0
2008-07-18 05:58:00,2.03041,2.03085,2.02687,2.03085,7750000.0
2008-07-18 05:59:00,2.02977,2.03169,2.02977,2.0308,8750000.0
2008-07-18 06:00:00,2.02651,2.0312,2.02651,2.02953,6880000.0
2008-07-18 06:01:00,2.03242,2.03309,2.03073,2.03174,11000000.0
2008-07-18 06:02:00,2.02856,2.03349,2.02713,2.03165,12250000.0
2008-07-18 06:03:00,2.03124,2.03414,2.03017,2.03307,7130000.0
2008-07-18 06:04:00,2.03201,2.03298,2.02921,2.03024,9250000.0
2008-07-18 06:05:00,2.03187,2.03195,2.02717,2.03126,7250000.0
2008-07-18 06:06:00,2.03089,2.03213,2.02759,2.03105,9500000.0
2008-07-18 06:07:00,2.02663,2.03372,2.02663,2.03235,9000000.0
2008-07-18 06:08:00,2.02951,2.03351,2.02951,2.0317,10000000.0
2008-07-18 06:09:00,2.03097,2.03326,2.02577,2.03074,14000000.0
2008-07-18 06:10:00,2.03121,2.03246,2.02764,2.03166,8630000.0
2008-07-18 06:11:00,2.03013,2.03068,2.02537,2.02637,9630000.0
2008-07-18 06:12:00,2.03041,2.03041,2.02319,2.02965,8000000.0
2008-07-18 06:13:00,2.02964,2.03126,2.02892,2.02969,8500000.0
2008-07-18 06:14:00,2.02947,2.03154,2.02772,2.03114,10250000.0
2008-07-18 06:15:00,2.03042,2.03094,2.02674,2.02674,8250000.0
2008-07-18 06:16:00,2.02963,2.03216,2.02728,2.02953,13000000.0
2008-07-18 06:17:00,2.03161,2.03161,2.02909,2.02976,9750000.0
2008-07-18 06:18:00,2.02587,2.02943,2.02479,2.02943,5250000.0
2008-07-18 06:19:00,2.02646,2.03001,2.02646,2.0295,8750000.0
2008-07-18 06:20:00,2.03013,2.03102,2.02396,2.0259,10500000.0
2008-07-18 06:21:00,2.03162,2.03162,2.02218,2.02218,7500000.0
2008-07-18 06:22:00,2.02623,2.03027,2.02288,2.02885,12250000.0
2008-07-18 06:23:00,2.02652,2.03064,2.02523,2.03061,6750000.0
2008-07-18 06:24:00,2.02751,2.03074,2.02528,2.02747,13500000.0
2008-07-18 06:25:00,2.02937,2.03101,2.02596,2.03086,10250000.0
2008-07-18 06:26:00,2.03005,2.03137,2.02525,2.02882,8250000.0
2008-07-18 06:27:00,2.03142,2.03143,2.02751,2.03065,11000000.0
2008-07-18 06:28:00,2.03048,2.03112,2.02628,2.02988,5250000.0
2008-07-18 06:29:00,2.02941,2.0307,2.02729,2.0307,6880000.0
2008-07-18 06:30:00,2.02883,2.03353,2.0275,2.0275,10000000.0
2008-07-18 06:31:00,2.03219,2.03278,2.02686,2.02788,9250000.0
2008-07-18 06:32:00,2.02873,2.03312,2.02841,2.02841,7750000.0
2008-07-18 06:33:00,2.02772,2.02959,2.02705,2.02705,8130000.0
2008-07-18 06:34:00,2.02975,2.02975,2.0273,2.0273,10000000.0
2008-07-18 06:35:00,2.02503,2.02961,2.02503,2.02892,10250000.0
2008-07-18 06:36:00,2.02791,2.02903,2.02556,2.02903,9000000.0
2008-07-18 06:37:00,2.02866,2.0318,2.02561,2.03098,6250000.0
2008-07-18 06:38:00,2.02693,2.03142,2.02472,2.03028,9250000.0
2008-07-18 06:39:00,2.02971,2.03129,2.0275,2.02986,7380000.0
2008-07-18 06:40:00,2.02842,2.03199,2.02842,2.02962,7130000.0
2008-07-18 06:41:00,2.03088,2.03153,2.02588,2.03002,8000000.0
2008-07-18 06:42:00,2.0285,2.03103,2.02517,2.02788,7750000.0
2008-07-18 06:43:00,2.02671,2.02959,2.02671,2.02854,11380000.0
2008-07-18 06:44:00,2.0231,2.02915,2.0231,2.02849,5500000.0
2008-07-18 06:45:00,2.02891,2.02891,2.02437,2.02539,14500000.0
2008-07-18 06:46:00,2.02729,2.03135,2.02322,2.03135,9380000.0
2008-07-18 06:47:00,2.02942,2.03123,2.02443,2.02984,11500000.0
2008-07-18 06:48:00,2.02982,2.0302,2.02675,2.0269,9380000.0
2008-07-18 06:49:00,2.02983,2.03024,2.02501,2.03024,12630000.0
2008-07-18 06:50:00,2.0285,2.03013,2.02614,2.02614,9500000.0
2008-07-18 06:51:00,2.0279,2.03163,2.0276,2.03029,6250000.0
2008-07-18 06:52:00,2.02715,2.03209,2.02715,2.03022,6250000.0
2008-07-18 06:53:00,2.02777,2.03159,2.02543,2.02874,10000000.0
2008-07-18 06:54:00,2.02948,2.03348,2.02503,2.03348,9880000.0
2008-07-18 06:55:00,2.03308,2.03308,2.02692,2.02996,12750000.0
2008-07-18 06:56:00,2.0318,2.0318,2.02678,2.02894,5500000.0
2008-07-18 06:57:00,2.02789,2.03085,2.02789,2.03058,9760000.0
2008-07-18 06:58:00,2.02595,2.03159,2.02595,2.02952,6000000.0
2008-07-18 06:59:00,2.02955,2.02987,2.02824,2.02987,6000000.0
2008-07-18 07:00:00,2.02949,2.03112,2.0293,2.02977,5250000.0
2008-07-18 07:01:00,2.02961,2.03038,2.02595,2.02761,6000000.0
2008-07-18 07:02:00,2.03268,2.03268,2.02533,2.0291,8500000.0
2008-07-18 07:03:00,2.02964,2.03244,2.02851,2.03016,6500000.0
2008-07-18 07:04:00,2.03115,2.03336,2.02896,2.02919,9500000.0
2008-07-18 07:05:00,2.03014,2.03315,2.02511,2.02794,13010000.0
2008-07-18 07:06:00,2.03124,2.03152,2.02709,2.0294,7250000.0
2008-07-18 07:07:00,2.0266,2.03277,2.0266,2.03096,7750000.0
2008-07-18 07:08:00,2.03142,2.03233,2.02828,2.02828,9750000.0
2008-07-18 07:09:00,2.03364,2.03364,2.02792,2.02953,11250000.0
2008-07-18 07:10:00,2.03013,2.03349,2.02735,2.03349,10500000.0
2008-07-18 07:11:00,2.02987,2.03117,2.02798,2.02798,5500000.0
2008-07-18 07:12:00,2.03066,2.03136,2.02784,2.02815,6130000.0
2008-07-18 07:13:00,2.02786,2.03064,2.02406,2.02406,8000000.0
2008-07-18 07:14:00,2.02969,2.03088,2.02724,2.02814,8000000.0
2008-07-18 07:15:00,2.03012,2.03225,2.02727,2.02727,6880000.0
2008-07-18 07:16:00,2.02742,2.03188,2.02742,2.03081,6750000.0
2008-07-18 07:17:00,2.02854,2.03104,2.02511,2.02562,8630000.0
2008-07-18 07:18:00,2.03056,2.03292,2.02902,2.02965,15250000.0
2008-07-18 07:19:00,2.03103,2.03277,2.0282,2.0282,5250000.0
2008-07-18 07:20:00,2.028,2.03149,2.028,2.02916,7130000.0
2008-07-18 07:21:00,2.02858,2.03313,2.02733,2.03313,8750000.0
2008-07-18 07:22:00,2.03094,2.03145,2.02677,2.02948,9750000.0
2008-07-18 07:23:00,2.03014,2.03159,2.02963,2.0314,12380000.0
2008-07-18 07:24:00,2.03057,2.03084,2.02792,2.02883,8500000.0
2008-07-18 07:25:00,2.03237,2.03237,2.02767,2.02972,11500000.0
2008-07-18 07:26:00,2.02692,2.0308,2.02687,2.02687,10750000.0
2008-07-18 07:27:00,2.02677,2.03172,2.02677,2.02938,13250000.0
2008-07-18 07:28:00,2.02908,2.0316,2.02654,2.02678,11010000.0
2008-07-18 07:29:00,2.03083,2.03116,2.02798,2.02838,8750000.0
2008-07-18 07:30:00,2.03027,2.03146,2.02521,2.02521,11630000.0
2008-07-18 07:31:00,2.0283,2.03159,2.02674,2.03046,14760000.0
2008-07-18 07:32:00,2.03127,2.0316,2.02681,2.02937,6630000.0
2008-07-18 07:33:00,2.02835,2.03051,2.02835,2.02925,6000000.0
2008-07-18 07:34:00,2.02743,2.03127,2.02736,2.02736,8000000.0
2008-07-18 07:35:00,2.02985,2.03021,2.02713,2.02853,7250000.0
2008-07-18 07:36:00,2.02651,2.03042,2.02651,2.02856,9500000.0
2008-07-18 07:37:00,2.02989,2.03066,2.02655,2.02655,7750000.0
2008-07-18 07:38:00,2.0305,2.0305,2.02445,2.02864,6000000.0
2008-07-18 07:39:00,2.02703,2.03059,2.02703,2.02867,7250000.0
2008-07-18 07:40:00,2.02957,2.03051,2.02776,2.02984,12750000.0
2008-07-18 07:41:00,2.02795,2.03073,2.02678,2.02969,11130000.0
2008-07-18 07:42:00,2.02502,2.02933,2.02502,2.02736,7000000.0
2008-07-18 07:43:00,2.02923,2.0306,2.02563,2.02772,7500000.0
2008-07-18 07:44:00,2.0272,2.03048,2.02572,2.02968,7500000.0
2008-07-18 07:45:00,2.02676,2.02962,2.02621,2.02816,8250000.0
2008-07-18 07:46:00,2.02531,2.02938,2.0237,2.02618,10130000.0
2008-07-18 07:47:00,2.02637,2.02886,2.02637,2.02648,10000000.0
2008-07-18 07:48:00,2.02761,2.02869,2.0223,2.0281,11000000.0
2008-07-18 07:49:00,2.02518,2.02808,2.02294,2.0249,7000000.0
2008-07-18 07:50:00,2.0265,2.02831,2.02335,2.02565,9750000.0
2008-07-18 07:51:00,2.02561,2.02867,2.02543,2.02867,6250000.0
2008-07-18 07:52:00,2.02731,2.02874,2.02354,2.02636,8390000.0
2008-07-18 07:53:00,2.0285,2.02878,2.02354,2.02797,7500000.0
2008-07-18 07:54:00,2.02756,2.02845,2.02025,2.02741,10500000.0
2008-07-18 07:55:00,2.02682,2.0285,2.02615,2.02652,8250000.0
2008-07-18 07:56:00,2.02515,2.02912,2.02515,2.02824,12130000.0
2008-07-18 07:57:00,2.02724,2.02778,2.02453,2.02778,7250000.0
2008-07-18 07:58:00,2.02743,2.02851,2.02452,2.02633,8000000.0
2008-07-18 07:59:00,2.02591,2.0294,2.02516,2.02792,13500000.0
2008-07-18 08:00:00,2.02659,2.02831,2.02199,2.02683,5500000.0
2008-07-18 08:01:00,2.02438,2.02794,2.02396,2.02703,12750000.0
2008-07-18 08:02:00,2.02537,2.02781,2.02366,2.02606,10750000.0
2008-07-18 08:03:00,2.02751,2.0278,2.02308,2.02714,11380000.0
2008-07-18 08:04:00,2.02701,2.02823,2.02416,2.028,9250000.0
2008-07-18 08:05:00,2.0275,2.02857,2.02528,2.02725,11250000.0
2008-07-18 08:06:00,2.02699,2.02874,2.02522,2.02734,8750000.0
2008-07-18 08:07:00,2.02496,2.02921,2.02496,2.02797,6750000.0
2008-07-18 08:08:00,2.02888,2.02928,2.02782,2.02911,5630000.0
2008-07-18 08:09:00,2.02663,2.02841,2.02276,2.02643,6630000.0
2008-07-18 08:10:00,2.0225,2.02831,2.0225,2.02627,8250000.0
2008-07-18 08:11:00,2.02634,2.03029,2.02546,2.02852,7750000.0
2008-07-18 08:12:00,2.02605,2.02928,2.02605,2.02875,6500000.0
2008-07-18 08:13:00,2.02627,2.02902,2.02492,2.02721,11750000.0
2008-07-18 08:14:00,2.02715,2.02956,2.02544,2.02891,6250000.0
2008-07-18 08:15:00,2.02948,2.03012,2.02586,2.02746,5750000.0
2008-07-18 08:16:00,2.02766,2.0289,2.02393,2.02821,8130000.0
2008-07-18 08:17:00,2.02841,2.03016,2.0256,2.03016,10750000.0
2008-07-18 08:18:00,2.02424,2.03038,2.02424,2.02974,9250000.0
2008-07-18 08:19:00,2.02975,2.0301,2.02713,2.0301,9630000.0
2008-07-18 08:20:00,2.02926,2.03032,2.02642,2.02642,10880000.0
2008-07-18 08:21:00,2.02696,2.02941,2.02657,2.02898,5500000.0
2008-07-18 08:22:00,2.02885,2.02931,2.02271,2.02502,13000000.0
2008-07-18 08:23:00,2.02811,2.02898,2.02505,2.02729,13250000.0
2008-07-18 08:24:00,2.02811,2.02885,2.02737,2.02842,7750000.0
2008-07-18 08:25:00,2.02668,2.02885,2.02461,2.02756,9250000.0
2008-07-18 08:26:00,2.02862,2.02972,2.02522,2.02882,11500000.0
2008-07-18 08:27:00,2.02862,2.02926,2.02434,2.02731,7750000.0
2008-07-18 08:28:00,2.02712,2.02885,2.02407,2.02819,8000000.0
2008-07-18 08:29:00,2.02584,2.02862,2.02466,2.02763,7000000.0
2008-07-18 08:30:00,2.02748,2.0288,2.02465,2.02573,9130000.0
2008-07-18 08:31:00,2.02778,2.02798,2.02567,2.02641,11000000.0
2008-07-18 08:32:00,2.02628,2.02829,2.0223,2.02736,6260000.0
2008-07-18 08:33:00,2.02743,2.02796,2.02333,2.02333,9750000.0
2008-07-18 08:34:00,2.02629,2.02775,2.02385,2.02385,7130000.0
2008-07-18 08:35:00,2.02628,2.02693,2.02172,2.02301,14500000.0
2008-07-18 08:36:00,2.02447,2.02771,2.02447,2.02733,8500000.0
2008-07-18 08:37:00,2.02794,2.02794,2.02532,2.02639,13500000.0
2008-07-18 08:38:00,2.02613,2.02799,2.02536,2.02732,5880000.0
2008-07-18 08:39:00,2.02548,2.02746,2.02374,2.02374,5500000.0
2008-07-18 08:40:00,2.02417,2.02709,2.02417,2.02638,12500000.0
2008-07-18 08:41:00,2.02349,2.02806,2.02349,2.02687,9000000.0
2008-07-18 08:42:00,2.02787,2.02798,2.02373,2.02692,10750000.0
2008-07-18 08:43:00,2.028,2.02809,2.02318,2.02731,10750000.0
2008-07-18 08:44:00,2.0271,2.02854,2.0237,2.02569,5750000.0
2008-07-18 08:45:00,2.02776,2.02819,2.02458,2.02745,8380000.0
2008-07-18 08:46:00,2.02776,2.02864,2.02138,2.02739,10500000.0
2008-07-18 08:47:00,2.02711,2.02832,2.02302,2.02468,8010000.0
2008-07-18 08:48:00,2.02455,2.03019,2.02337,2.02869,9250000.0
2008-07-18 08:49:00,2.02558,2.02953,2.02527,2.02953,13750000.0
2008-07-18 08:50:00,2.02826,2.02826,2.02498,2.02773,5250000.0
2008-07-18 08:51:00,2.02703,2.03026,2.02549,2.02633,7750000.0
2008-07-18 08:52:00,2.02473,2.02831,2.02473,2.02725,5250000.0
2008-07-18 08:53:00,2.02688,2.0288,2.02348,2.02813,15500000.0
2008-07-18 08:54:00,2.0276,2.0289,2.0257,2.0269,6750000.0
2008-07-18 08:55:00,2.02612,2.02864,2.02492,2.0283,11500000.0
2008-07-18 08:56:00,2.02796,2.02861,2.02591,2.02654,6500000.0
2008-07-18 08:57:00,2.0285,2.02924,2.02628,2.02856,8250000.0
2008-07-18 08:58:00,2.02948,2.031,2.02744,2.02826,11500000.0
2008-07-18 08:59:00,2.03043,2.03043,2.0263,2.02761,10000000.0
2008-07-18 09:00:00,2.02889,2.02902,2.02458,2.02836,6760000.0
2008-07-18 09:01:00,2.02899,2.02961,2.02375,2.02866,8000000.0
2008-07-18 09:02:00,2.02927,2.03072,2.02673,2.02673,10250000.0
2008-07-18 09:03:00,2.02794,2.03055,2.02668,2.02908,13630000.0
2008-07-18 09:04:00,2.02863,2.03038,2.0262,2.02993,5250000.0
2008-07-18 09:05:00,2.02744,2.03051,2.02735,2.02982,6750000.0
2008-07-18 09:06:00,2.0308,2.03114,2.02811,2.02922,9130000.0
2008-07-18 09:07:00,2.03037,2.03084,2.02814,2.02976,11880000.0
2008-07-18 09:08:00,2.02979,2.03141,2.02748,2.02748,8500000.0
2008-07-18 09:09:00,2.03165,2.03165,2.02914,2.02914,5750000.0
2008-07-18 09:10:00,2.02725,2.03038,2.02554,2.0298,8000000.0
2008-07-18 09:11:00,2.03086,2.03198,2.02527,2.03198,8500000.0
2008-07-18 09:12:00,2.02972,2.03118,2.02908,2.03086,7000000.0
2008-07-18 09:13:00,2.02796,2.03138,2.02524,2.03138,6000000.0
2008-07-18 09:14:00,2.02874,2.03002,2.0267,2.02826,6000000.0
2008-07-18 09:15:00,2.03047,2.03047,2.02727,2.02793,9000000.0
2008-07-18 09:16:00,2.02863,2.0308,2.02661,2.02918,10000000.0
2008-07-18 09:17:00,2.02975,2.03089,2.0256,2.02899,8630000.0
2008-07-18 09:18:00,2.03181,2.03181,2.02629,2.03134,7000000.0
2008-07-18 09:19:00,2.0299,2.03126,2.02607,2.02951,10500000.0
2008-07-18 09:20:00,2.03048,2.03152,2.02765,2.0309,10130000.0
2008-07-18 09:21:00,2.02823,2.03119,2.02823,2.02975,9500000.0
2008-07-18 09:22:00,2.02968,2.03132,2.02747,2.02899,10630000.0
2008-07-18 09:23:00,2.03083,2.03129,2.02822,2.02963,6000000.0
2008-07-18 09:24:00,2.03142,2.03178,2.02596,2.0304,13880000.0
2008-07-18 09:25:00,2.0318,2.03209,2.02996,2.03106,8880000.0
2008-07-18 09:26:00,2.02853,2.03252,2.02834,2.03139,11380000.0
2008-07-18 09:27:00,2.02755,2.03212,2.02755,2.03152,7500000.0
2008-07-18 09:28:00,2.03184,2.03184,2.02966,2.03053,9130000.0
2008-07-18 09:29:00,2.0312,2.03317,2.02889,2.03317,15880000.0
2008-07-18 09:30:00,2.03185,2.03301,2.02807,2.03129,8250000.0
2008-07-18 09:31:00,2.02989,2.03261,2.02989,2.03172,8000000.0
2008-07-18 09:32:00,2.02954,2.03172,2.02783,2.03034,6880000.0
2008-07-18 09:33:00,2.03015,2.03126,2.02746,2.03036,8750000.0
2008-07-18 09:34:00,2.03017,2.03162,2.02964,2.0308,8000000.0
2008-07-18 09:35:00,2.03007,2.03265,2.02847,2.02847,5630000.0
2008-07-18 09:36:00,2.02885,2.03265,2.02875,2.02875,8250000.0
2008-07-18 09:37:00,2.02811,2.03137,2.02762,2.0286,10750000.0
2008-07-18 09:38:00,2.02968,2.03136,2.02635,2.02875,10130000.0
2008-07-18 09:39:00,2.03048,2.03249,2.02982,2.03029,8500000.0
2008-07-18 09:40:00,2.03216,2.03316,2.02859,2.03016,11250000.0
2008-07-18 09:41:00,2.02946,2.03115,2.02718,2.02917,5750000.0
2008-07-18 09:42:00,2.02873,2.0304,2.02553,2.02981,9630000.0
2008-07-18 09:43:00,2.03003,2.03054,2.02627,2.02899,6880000.0
2008-07-18 09:44:00,2.03038,2.03056,2.02727,2.03012,10000000.0
2008-07-18 09:45:00,2.02897,2.02971,2.0242,2.02967,11000000.0
2008-07-18 09:46:00,2.02707,2.03031,2.02707,2.03031,6250000.0
2008-07-18 09:47:00,2.02918,2.02988,2.02686,2.02686,7500000.0
2008-07-18 09:48:00,2.02991,2.03093,2.02852,2.03047,7750000.0
2008-07-18 09:49:00,2.03004,2.03055,2.02805,2.02912,6250000.0
2008-07-18 09:50:00,2.0287,2.03067,2.02708,2.03067,7260000.0
2008-07-18 09:51:00,2.02966,2.03007,2.02625,2.02625,8250000.0
2008-07-18 09:52:00,2.02952,2.02987,2.02702,2.02925,7500000.0
2008-07-18 09:53:00,2.03017,2.03017,2.02817,2.02913,8630000.0
2008-07-18 09:54:00,2.02722,2.03069,2.0265,2.02839,7250000.0
2008-07-18 09:55:00,2.02759,2.03115,2.0245,2.02903,12500000.0
2008-07-18 09:56:00,2.02773,2.03015,2.02603,2.02971,9000000.0
2008-07-18 09:57:00,2.02946,2.03053,2.02756,2.0299,12130000.0
2008-07-18 09:58:00,2.02765,2.02963,2.02365,2.02953,7500000.0
2008-07-18 09:59:00,2.02688,2.03044,2.02688,2.03001,9000000.0
2008-07-18 10:00:00,2.02772,2.03025,2.02716,2.02717,10750000.0
2008-07-18 10:01:00,2.02849,2.02929,2.02658,2.02658,7750000.0
2008-07-18 10:02:00,2.02779,2.0298,2.02471,2.0282,16500000.0
2008-07-18 10:03:00,2.02608,2.02904,2.02289,2.02648,13250000.0
2008-07-18 10:04:00,2.02795,2.02969,2.02698,2.02896,12500000.0
2008-07-18 10:05:00,2.03001,2.03001,2.02101,2.02668,11000000.0
2008-07-18 10:06:00,2.02854,2.02995,2.02836,2.02888,5250000.0
2008-07-18 10:07:00,2.02886,2.0304,2.02547,2.02964,9750000.0
2008-07-18 10:08:00,2.029,2.0302,2.02612,2.02661,7500000.0
2008-07-18 10:09:00,2.02501,2.03,2.02471,2.02812,14130000.0
2008-07-18 10:10:00,2.0286,2.03009,2.02794,2.02886,7250000.0
2008-07-18 10:11:00,2.02901,2.03153,2.02759,2.02759,5500000.0
2008-07-18 10:12:00,2.0304,2.03041,2.02832,2.02927,6750000.0
2008-07-18 10:13:00,2.02945,2.03017,2.02596,2.02637,9750000.0
2008-07-18 10:14:00,2.02955,2.0305,2.02624,2.0305,7500000.0
2008-07-18 10:15:00,2.02514,2.03152,2.02514,2.03011,9010000.0
2008-07-18 10:16:00,2.03081,2.03081,2.0283,2.02833,10000000.0
2008-07-18 10:17:00,2.03008,2.03035,2.02711,2.03018,7250000.0
2008-07-18 10:18:00,2.02609,2.02937,2.02554,2.0269,7880000.0
2008-07-18 10:19:00,2.02944,2.03053,2.02523,2.02929,5130000.0
2008-07-18 10:20:00,2.02945,2.02945,2.02481,2.02557,7000000.0
2008-07-18 10:21:00,2.02826,2.0304,2.02786,2.02815,11880000.0
2008-07-18 10:22:00,2.02845,2.02935,2.02738,2.02779,6630000.0
2008-07-18 10:23:00,2.02854,2.02913,2.02744,2.02781,6000000.0
2008-07-18 10:24:00,2.02812,2.03153,2.02615,2.02939,7000000.0
2008-07-18 10:25:00,2.02821,2.029,2.027,2.02883,11880000.0
2008-07-18 10:26:00,2.02797,2.0285,2.02695,2.02779,5750000.0
2008-07-18 10:27:00,2.02866,2.02954,2.02154,2.0263,7250000.0
2008-07-18 10:28:00,2.02287,2.02827,2.02287,2.02709,9880000.0
2008-07-18 10:29:00,2.02759,2.02821,2.02626,2.028,9500000.0
2008-07-18 10:30:00,2.0249,2.02839,2.02163,2.02277,10500000.0
2008-07-18 10:31:00,2.02627,2.02699,2.02274,2.02372,7000000.0
2008-07-18 10:32:00,2.02531,2.02731,2.02502,2.02654,8250000.0
2008-07-18 10:33:00,2.02764,2.02764,2.02186,2.02576,10500000.0
2008-07-18 10:34:00,2.02554,2.02653,2.02072,2.02622,8000000.0
2008-07-18 10:35:00,2.02659,2.02745,2.02238,2.02317,10750000.0
2008-07-18 10:36:00,2.02687,2.02838,2.02258,2.02477,11500000.0
2008-07-18 10:37:00,2.02728,2.02758,2.02528,2.02545,16750000.0
2008-07-18 10:38:00,2.02309,2.02721,2.02309,2.02691,6750000.0
2008-07-18 10:39:00,2.0266,2.02757,2.02564,2.02637,5250000.0
2008-07-18 10:40:00,2.02709,2.02747,2.02212,2.02212,9750000.0
2008-07-18 10:41:00,2.02512,2.02747,2.02326,2.02326,8250000.0
2008-07-18 10:42:00,2.02791,2.02801,2.02463,2.0273,11000000.0
2008-07-18 10:43:00,2.02723,2.02805,2.02509,2.02595,9750000.0
2008-07-18 10:44:00,2.02735,2.02754,2.02049,2.02444,9130000.0
2008-07-18 10:45:00,2.02635,2.02707,2.02203,2.02707,7250000.0
2008-07-18 10:46:00,2.0267,2.0267,2.02282,2.0252,8750000.0
2008-07-18 10:47:00,2.02718,2.02724,2.02195,2.02541,7750000.0
2008-07-18 10:48:00,2.02512,2.02664,2.02512,2.02566,9250000.0
2008-07-18 10:49:00,2.0253,2.02679,2.02285,2.02541,12500000.0
2008-07-18 10:50:00,2.02498,2.02713,2.02445,2.02494,11750000.0
2008-07-18 10:51:00,2.02413,2.02687,2.02413,2.02491,8500000.0
2008-07-18 10:52:00,2.026,2.02726,2.02575,2.02613,7250000.0
2008-07-18 10:53:00,2.02561,2.02718,2.02506,2.02615,4880000.0
2008-07-18 10:54:00,2.02503,2.02713,2.02489,2.02581,6250000.0
2008-07-18 10:55:00,2.02489,2.02714,2.02482,2.02714,12000000.0
2008-07-18 10:56:00,2.02347,2.0272,2.02226,2.02442,13500000.0
2008-07-18 10:57:00,2.02576,2.02707,2.02322,2.02707,8750000.0
2008-07-18 10:58:00,2.02543,2.02623,2.02304,2.02442,8500000.0
2008-07-18 10:59:00,2.02651,2.02676,2.02406,2.0245,7130000.0
2008-07-18 11:00:00,2.02512,2.02643,2.02431,2.02643,10500000.0
2008-07-18 11:01:00,2.02666,2.02697,2.02191,2.02449,8750000.0
2008-07-18 11:02:00,2.02576,2.02631,2.02504,2.0257,7000000.0
2008-07-18 11:03:00,2.02512,2.02605,2.02297,2.02505,9630000.0
2008-07-18 11:04:00,2.02592,2.02794,2.02339,2.02717,8880000.0
2008-07-18 11:05:00,2.02685,2.02702,2.02316,2.02351,9880000.0
2008-07-18 11:06:00,2.0249,2.02702,2.02128,2.02664,13500000.0
2008-07-18 11:07:00,2.02384,2.02672,2.02377,2.02553,8000000.0
2008-07-18 11:08:00,2.02479,2.02709,2.02322,2.02455,8000000.0
2008-07-18 11:09:00,2.02366,2.02708,2.02366,2.02597,6500000.0
2008-07-18 11:10:00,2.02577,2.0271,2.0217,2.02438,12750000.0
2008-07-18 11:11:00,2.02542,2.02639,2.02312,2.02639,5750000.0
2008-07-18 11:12:00,2.02424,2.02622,2.02205,2.0235,14250000.0
2008-07-18 11:13:00,2.02221,2.0258,2.02152,2.02552,7250000.0
2008-07-18 11:14:00,2.02447,2.02623,2.02292,2.02311,12000000.0
2008-07-18 11:15:00,2.02631,2.02662,2.02231,2.0256,9000000.0
2008-07-18 11:16:00,2.02462,2.02682,2.02232,2.02475,11750000.0
2008-07-18 11:17:00,2.02309,2.02635,2.02309,2.02635,7500000.0
2008-07-18 11:18:00,2.02186,2.02596,2.02186,2.02453,6500000.0
2008-07-18 11:19:00,2.02512,2.02607,2.02316,2.02565,9750000.0
2008-07-18 11:20:00,2.02291,2.02615,2.02023,2.02507,9000000.0
2008-07-18 11:21:00,2.02608,2.02681,2.02105,2.02554,16000000.0
2008-07-18 11:22:00,2.02435,2.02754,2.02095,2.02754,5500000.0
2008-07-18 11:23:00,2.0252,2.02662,2.02129,2.02586,14630000.0
2008-07-18 11:24:00,2.02751,2.02936,2.02316,2.02669,12000000.0
2008-07-18 11:25:00,2.02483,2.02602,2.02051,2.02168,14130000.0
2008-07-18 11:26:00,2.02709,2.02709,2.02474,2.02629,9250000.0
2008-07-18 11:27:00,2.02553,2.02584,2.02218,2.02531,9250000.0
2008-07-18 11:28:00,2.02465,2.0257,2.02216,2.02466,7000000.0
2008-07-18 11:29:00,2.02715,2.02715,2.02222,2.02429,7000000.0
2008-07-18 11:30:00,2.0262,2.02626,2.02353,2.02513,7380000.0
2008-07-18 11:31:00,2.02595,2.02619,2.02342,2.02608,9750000.0
2008-07-18 11:32:00,2.02384,2.02722,2.02383,2.02613,11760000.0
2008-07-18 11:33:00,2.02683,2.02703,2.02426,2.02426,8500000.0
2008-07-18 11:34:00,2.02526,2.02683,2.02355,2.02654,8750000.0
2008-07-18 11:35:00,2.02652,2.02724,2.02289,2.02647,8130000.0
2008-07-18 11:36:00,2.02628,2.02664,2.0234,2.02664,5750000.0
2008-07-18 11:37:00,2.02653,2.02753,2.02417,2.0256,8000000.0
2008-07-18 11:38:00,2.02473,2.02714,2.02472,2.02472,5250000.0
2008-07-18 11:39:00,2.02745,2.02745,2.02379,2.02448,13750000.0
2008-07-18 11:40:00,2.0235,2.02708,2.02324,2.02653,7000000.0
2008-07-18 11:41:00,2.02591,2.02725,2.02199,2.02573,5500000.0
2008-07-18 11:42:00,2.02657,2.02728,2.02319,2.02451,15000000.0
2008-07-18 11:43:00,2.02575,2.02612,2.02281,2.0259,7000000.0
2008-07-18 11:44:00,2.0245,2.02736,2.0229,2.0235,7880000.0
2008-07-18 11:45:00,2.02598,2.02747,2.0245,2.02473,9380000.0
2008-07-18 11:46:00,2.02594,2.02734,2.02278,2.02383,7750000.0
2008-07-18 11:47:00,2.02659,2.02673,2.02367,2.02476,6750000.0
2008-07-18 11:48:00,2.02527,2.02642,2.02527,2.02608,6000000.0
2008-07-18 11:49:00,2.02571,2.02709,2.0214,2.02709,7880000.0
2008-07-18 11:50:00,2.02748,2.02748,2.02304,2.02647,5630000.0
2008-07-18 11:51:00,2.02418,2.02723,2.023,2.02455,11250000.0
2008-07-18 11:52:00,2.02726,2.02726,2.02431,2.02643,10630000.0
2008-07-18 11:53:00,2.02171,2.0285,2.02171,2.02667,9380000.0
2008-07-18 11:54:00,2.02535,2.02632,2.02442,2.02467,6000000.0
2008-07-18 11:55:00,2.02668,2.02696,2.02328,2.02577,12000000.0
2008-07-18 11:56:00,2.02582,2.0275,2.02372,2.02686,9250000.0
2008-07-18 11:57:00,2.02566,2.02687,2.02196,2.02498,11880000.0
2008-07-18 11:58:00,2.02473,2.02655,2.0232,2.02396,7500000.0
2008-07-18 11:59:00,2.02504,2.02711,2.02373,2.02529,8250000.0
2008-07-18 12:00:00,2.02648,2.0273,2.02388,2.02494,10750000.0
2008-07-18 12:01:00,2.02192,2.02779,2.02192,2.02731,7250000.0
2008-07-18 12:02:00,2.02595,2.02739,2.02363,2.02608,8750000.0
2008-07-18 12:03:00,2.02709,2.02714,2.02326,2.02454,7250000.0
2008-07-18 12:04:00,2.02634,2.02835,2.02421,2.02687,8000000.0
2008-07-18 12:05:00,2.0248,2.0272,2.0248,2.02628,6750000.0
2008-07-18 12:06:00,2.02468,2.02688,2.02072,2.02092,9000000.0
2008-07-18 12:07:00,2.02637,2.02725,2.02467,2.02585,6380000.0
2008-07-18 12:08:00,2.02637,2.02637,2.02295,2.02418,7130000.0
2008-07-18 12:09:00,2.02497,2.02688,2.02189,2.02504,9250000.0
2008-07-18 12:10:00,2.02623,2.02652,2.01866,2.02477,9630000.0
2008-07-18 12:11:00,2.02467,2.02677,2.02009,2.02552,6250000.0
2008-07-18 12:12:00,2.02542,2.02742,2.02388,2.02546,7750000.0
2008-07-18 12:13:00,2.02183,2.02579,2.02183,2.0255,6750000.0
2008-07-18 12:14:00,2.02603,2.0269,2.02343,2.02579,7750000.0
2008-07-18 12:15:00,2.02515,2.02696,2.0231,2.02685,6500000.0
2008-07-18 12:16:00,2.02328,2.02717,2.02171,2.0262,9000000.0
2008-07-18 12:17:00,2.02146,2.02588,2.02146,2.02483,6500000.0
2008-07-18 12:18:00,2.02657,2.02657,2.02357,2.02395,8500000.0
2008-07-18 12:19:00,2.02542,2.02672,2.02334,2.02564,9750000.0
2008-07-18 12:20:00,2.02257,2.02527,2.02037,2.02405,8000000.0
2008-07-18 12:21:00,2.02351,2.02597,2.01982,2.0226,11630000.0
2008-07-18 12:22:00,2.02317,2.02484,2.01991,2.02484,7750000.0
2008-07-18 12:23:00,2.02718,2.02718,2.02259,2.02505,7500000.0
2008-07-18 12:24:00,2.02592,2.02683,2.02257,2.02257,11500000.0
2008-07-18 12:25:00,2.02432,2.02561,2.02367,2.02483,6630000.0
2008-07-18 12:26:00,2.02549,2.0256,2.02072,2.02072,12130000.0
2008-07-18 12:27:00,2.02466,2.02564,2.02181,2.02317,7500000.0
2008-07-18 12:28:00,2.02296,2.02463,2.02095,2.02433,8250000.0
2008-07-18 12:29:00,2.02532,2.02532,2.02055,2.02055,11750000.0
2008-07-18 12:30:00,2.02291,2.02758,2.02291,2.02317,6880000.0
2008-07-18 12:31:00,2.02914,2.02914,2.02563,2.02809,8130000.0
2008-07-18 12:32:00,2.02623,2.02814,2.02288,2.02597,6250000.0
2008-07-18 12:33:00,2.02818,2.02863,2.02409,2.0272,7750000.0
2008-07-18 12:34:00,2.0285,2.02885,2.02461,2.02787,10750000.0
2008-07-18 12:35:00,2.02726,2.02751,2.02427,2.02557,6630000.0
2008-07-18 12:36:00,2.02556,2.02832,2.02283,2.02775,12750000.0
2008-07-18 12:37:00,2.02685,2.02816,2.02319,2.02319,11500000.0
2008-07-18 12:38:00,2.02515,2.0275,2.02427,2.02427,6000000.0
2008-07-18 12:39:00,2.02635,2.02793,2.02585,2.02793,10260000.0
2008-07-18 12:40:00,2.02351,2.02792,2.02351,2.02647,9000000.0
2008-07-18 12:41:00,2.02725,2.0273,2.02276,2.02276,12000000.0
2008-07-18 12:42:00,2.02602,2.02756,2.02589,2.02661,6500000.0
2008-07-18 12:43:00,2.02546,2.02724,2.02382,2.02601,12250000.0
2008-07-18 12:44:00,2.02578,2.02889,2.02302,2.0256,7500000.0
2008-07-18 12:45:00,2.02559,2.02775,2.02273,2.02745,12000000.0
2008-07-18 12:46:00,2.02515,2.027,2.02515,2.02592,5130000.0
2008-07-18 12:47:00,2.02624,2.02664,2.02378,2.02618,9750000.0
2008-07-18 12:48:00,2.02664,2.02788,2.02242,2.02458,10750000.0
2008-07-18 12:49:00,2.02571,2.0271,2.02288,2.0271,8380000.0
2008-07-18 12:50:00,2.0255,2.02791,2.02466,2.02667,13250000.0
2008-07-18 12:51:00,2.02359,2.02773,2.023,2.0271,12500000.0
2008-07-18 12:52:00,2.02857,2.02857,2.02293,2.02295,9500000.0
2008-07-18 12:53:00,2.02718,2.02821,2.02433,2.02693,8750000.0
2008-07-18 12:54:00,2.02465,2.02875,2.02321,2.02757,11630000.0
2008-07-18 12:55:00,2.02526,2.02815,2.02351,2.0258,8750000.0
2008-07-18 12:56:00,2.02445,2.02739,2.02079,2.02688,12000000.0
2008-07-18 12:57:00,2.0266,2.02801,2.02308,2.0257,8750000.0
2008-07-18 12:58:00,2.02498,2.02681,2.02154,2.02522,5750000.0
2008-07-18 12:59:00,2.02506,2.02671,2.02227,2.02456,9500000.0
2008-07-18 13:00:00,2.02614,2.02753,2.02264,2.02564,7380000.0
2008-07-18 13:01:00,2.02535,2.02836,2.02462,2.02549,9880000.0
2008-07-18 13:02:00,2.0243,2.0274,2.02265,2.02602,10750000.0
2008-07-18 13:03:00,2.02275,2.02769,2.02275,2.0266,14250000.0
2008-07-18 13:04:00,2.02777,2.02853,2.02427,2.02851,8250000.0
2008-07-18 13:05:00,2.02554,2.02909,2.02554,2.02823,8500000.0
2008-07-18 13:06:00,2.02277,2.02856,2.02277,2.02619,6750000.0
2008-07-18 13:07:00,2.02467,2.02905,2.02467,2.02632,13000000.0
2008-07-18 13:08:00,2.02874,2.02897,2.02674,2.02896,5500000.0
2008-07-18 13:09:00,2.02806,2.02868,2.02473,2.02838,5500000.0
2008-07-18 13:10:00,2.02875,2.02989,2.02647,2.02934,10000000.0
2008-07-18 13:11:00,2.02753,2.02822,2.02386,2.02736,8250000.0
2008-07-18 13:12:00,2.02766,2.02872,2.02555,2.02872,10250000.0
2008-07-18 13:13:00,2.02592,2.02909,2.0245,2.02863,8500000.0
2008-07-18 13:14:00,2.02477,2.02943,2.02248,2.02846,8500000.0
2008-07-18 13:15:00,2.02786,2.02934,2.0242,2.0242,10500000.0
2008-07-18 13:16:00,2.02779,2.02883,2.02197,2.02667,10750000.0
2008-07-18 13:17:00,2.02892,2.02892,2.0262,2.02855,12000000.0
2008-07-18 13:18:00,2.02642,2.0286,2.02381,2.02663,8630000.0
2008-07-18 13:19:00,2.0288,2.02909,2.02292,2.02685,8000000.0
2008-07-18 13:20:00,2.02381,2.02814,2.02381,2.02675,11750000.0
2008-07-18 13:21:00,2.02516,2.02766,2.02403,2.02755,7250000.0
2008-07-18 13:22:00,2.02699,2.02891,2.02472,2.02506,9880000.0
2008-07-18 13:23:00,2.02818,2.02818,2.02525,2.02717,9000000.0
2008-07-18 13:24:00,2.0277,2.02812,2.02223,2.02223,10250000.0
2008-07-18 13:25:00,2.02719,2.02755,2.02374,2.0268,10750000.0
2008-07-18 13:26:00,2.02564,2.02846,2.02564,2.0277,8250000.0
2008-07-18 13:27:00,2.02845,2.02845,2.02233,2.02659,12250000.0
2008-07-18 13:28:00,2.0247,2.02896,2.0247,2.02639,7750000.0
2008-07-18 13:29:00,2.02839,2.02954,2.02676,2.02676,8500000.0
2008-07-18 13:30:00,2.02539,2.0294,2.02539,2.02859,6380000.0
2008-07-18 13:31:00,2.029,2.03062,2.02551,2.02857,6250000.0
2008-07-18 13:32:00,2.02929,2.03005,2.02768,2.02788,6000000.0
2008-07-18 13:33:00,2.02827,2.03052,2.02222,2.02874,14000000.0
2008-07-18 13:34:00,2.02934,2.03003,2.02573,2.02724,8130000.0
2008-07-18 13:35:00,2.02944,2.02974,2.02636,2.02968,11750000.0
2008-07-18 13:36:00,2.02802,2.03056,2.02794,2.02928,11500000.0
2008-07-18 13:37:00,2.02772,2.02935,2.02472,2.02472,6130000.0
2008-07-18 13:38:00,2.02798,2.02987,2.02695,2.02917,16630000.0
2008-07-18 13:39:00,2.02821,2.02836,2.02187,2.02826,6250000.0
2008-07-18 13:40:00,2.02805,2.02923,2.02405,2.02743,11750000.0
2008-07-18 13:41:00,2.02798,2.02958,2.02497,2.02719,6380000.0
2008-07-18 13:42:00,2.02838,2.02954,2.02587,2.02798,9630000.0
2008-07-18 13:43:00,2.02973,2.03018,2.02779,2.02804,9000000.0
2008-07-18 13:44:00,2.02852,2.02984,2.02481,2.02521,11250000.0
2008-07-18 13:45:00,2.0271,2.0303,2.0267,2.02785,6500000.0
2008-07-18 13:46:00,2.0285,2.0295,2.02575,2.0281,10000000.0
2008-07-18 13:47:00,2.02898,2.03071,2.02422,2.0297,8000000.0
2008-07-18 13:48:00,2.02883,2.03033,2.02686,2.02956,7500000.0
2008-07-18 13:49:00,2.02718,2.031,2.02718,2.02892,9250000.0
2008-07-18 13:50:00,2.02845,2.03011,2.02712,2.02975,5500000.0
2008-07-18 13:51:00,2.02995,2.03172,2.02667,2.02864,7500000.0
2008-07-18 13:52:00,2.03077,2.03162,2.02624,2.03055,7880000.0
2008-07-18 13:53:00,2.02842,2.03186,2.02784,2.02891,10250000.0
2008-07-18 13:54:00,2.0292,2.03072,2.02777,2.02976,5880000.0
2008-07-18 13:55:00,2.03119,2.03119,2.02446,2.03024,5250000.0
2008-07-18 13:56:00,2.02646,2.03034,2.02551,2.02882,7630000.0
2008-07-18 13:57:00,2.03144,2.03144,2.0295,2.0305,7500000.0
2008-07-18 13:58:00,2.03027,2.031,2.02748,2.02748,12130000.0
2008-07-18 13:59:00,2.03098,2.03175,2.02474,2.02474,7500000.0
2008-07-18 14:00:00,2.03068,2.03198,2.02959,2.02962,5880000.0
2008-07-18 14:01:00,2.02882,2.0316,2.02694,2.02784,7000000.0
2008-07-18 14:02:00,2.02656,2.032,2.0263,2.032,8250000.0
2008-07-18 14:03:00,2.02847,2.03299,2.02847,2.03059,10750000.0
2008-07-18 14:04:00,2.02974,2.03231,2.02967,2.03031,8500000.0
2008-07-18 14:05:00,2.0291,2.03112,2.0291,2.03098,5750000.0
2008-07-18 14:06:00,2.02733,2.03106,2.02629,2.03076,6250000.0
2008-07-18 14:07:00,2.03083,2.03138,2.02882,2.0304,11750000.0
2008-07-18 14:08:00,2.03083,2.0319,2.02756,2.03189,9000000.0
2008-07-18 14:09:00,2.02981,2.03108,2.02755,2.03066,7250000.0
2008-07-18 14:10:00,2.03051,2.03138,2.02848,2.02941,5750000.0
2008-07-18 14:11:00,2.03123,2.03206,2.0281,2.03206,8630000.0
2008-07-18 14:12:00,2.02931,2.03286,2.02906,2.02906,13750000.0
2008-07-18 14:13:00,2.0331,2.0331,2.0298,2.03064,6880000.0
2008-07-18 14:14:00,2.02869,2.03078,2.02584,2.02584,8750000.0
2008-07-18 14:15:00,2.03142,2.03238,2.02962,2.03205,7750000.0
2008-07-18 14:16:00,2.03156,2.03347,2.02873,2.03303,7000000.0
2008-07-18 14:17:00,2.03201,2.03265,2.03079,2.03128,6380000.0
2008-07-18 14:18:00,2.03208,2.0329,2.02938,2.0329,8250000.0
2008-07-18 14:19:00,2.02844,2.03315,2.02844,2.03049,8750000.0
2008-07-18 14:20:00,2.0338,2.03403,2.02807,2.03267,6750000.0
2008-07-18 14:21:00,2.03295,2.03344,2.02746,2.0331,10000000.0
2008-07-18 14:22:00,2.03099,2.03363,2.02955,2.03244,8880000.0
2008-07-18 14:23:00,2.03268,2.03323,2.02894,2.03253,7510000.0
2008-07-18 14:24:00,2.03166,2.03253,2.02714,2.03059,7630000.0
2008-07-18 14:25:00,2.0324,2.03271,2.02971,2.03215,9500000.0
2008-07-18 14:26:00,2.03219,2.03465,2.02997,2.03272,10000000.0
2008-07-18 14:27:00,2.03292,2.03341,2.02983,2.03109,7500000.0
2008-07-18 14:28:00,2.03287,2.03302,2.02824,2.02824,9250000.0
2008-07-18 14:29:00,2.03304,2.03304,2.02693,2.03156,9000000.0
2008-07-18 14:30:00,2.03239,2.03239,2.02796,2.02845,5250000.0
2008-07-18 14:31:00,2.02898,2.03455,2.02898,2.03223,8000000.0
2008-07-18 14:32:00,2.03052,2.03247,2.02844,2.03097,12000000.0
2008-07-18 14:33:00,2.03123,2.0318,2.02928,2.03114,10000000.0
2008-07-18 14:34:00,2.02921,2.03118,2.02867,2.03065,7750000.0
2008-07-18 14:35:00,2.0302,2.03154,2.02652,2.03038,12880000.0
2008-07-18 14:36:00,2.0301,2.03175,2.02738,2.03099,12000000.0
2008-07-18 14:37:00,2.03157,2.03195,2.02851,2.03044,6500000.0
2008-07-18 14:38:00,2.03163,2.03179,2.02661,2.02898,7750000.0
2008-07-18 14:39:00,2.03027,2.03107,2.02615,2.02615,6630000.0
2008-07-18 14:40:00,2.02987,2.03,2.02652,2.02979,9750000.0
2008-07-18 14:41:00,2.02914,2.03062,2.02672,2.03062,9500000.0
2008-07-18 14:42:00,2.02915,2.02949,2.02689,2.02689,6250000.0
2008-07-18 14:43:00,2.02674,2.03121,2.02379,2.02921,10130000.0
2008-07-18 14:44:00,2.02573,2.0294,2.02533,2.02829,5250000.0
2008-07-18 14:45:00,2.02876,2.02876,2.02507,2.02617,8250000.0
2008-07-18 14:46:00,2.02931,2.03027,2.02446,2.02782,10130000.0
2008-07-18 14:47:00,2.02731,2.03002,2.0256,2.02778,9000000.0
2008-07-18 14:48:00,2.02821,2.03058,2.02659,2.02659,10750000.0
2008-07-18 14:49:00,2.0308,2.0308,2.02583,2.02797,8500000.0
2008-07-18 14:50:00,2.02759,2.02971,2.02414,2.02737,10000000.0
2008-07-18 14:51:00,2.0299,2.03031,2.02692,2.02884,10500000.0
2008-07-18 14:52:00,2.02984,2.03106,2.02649,2.02705,10380000.0
2008-07-18 14:53:00,2.02988,2.03148,2.02734,2.02734,8880000.0
2008-07-18 14:54:00,2.03035,2.03249,2.0273,2.03005,11630000.0
2008-07-18 14:55:00,2.03037,2.03087,2.02718,2.03012,12750000.0
2008-07-18 14:56:00,2.03025,2.03041,2.02751,2.02795,11880000.0
2008-07-18 14:57:00,2.02787,2.03032,2.02716,2.02864,7250000.0
2008-07-18 14:58:00,2.02799,2.02936,2.02713,2.02713,8000000.0
2008-07-18 14:59:00,2.03039,2.03056,2.02684,2.02984,8500000.0
2008-07-18 15:00:00,2.02741,2.03038,2.02681,2.02792,11130000.0
2008-07-18 15:01:00,2.02804,2.03057,2.02513,2.02861,12380000.0
2008-07-18 15:02:00,2.02671,2.02985,2.0256,2.02964,8250000.0
2008-07-18 15:03:00,2.02534,2.03067,2.0241,2.02836,10630000.0
2008-07-18 15:04:00,2.03142,2.03161,2.02559,2.02742,8880000.0
2008-07-18 15:05:00,2.02882,2.03052,2.02755,2.02801,7750000.0
2008-07-18 15:06:00,2.02867,2.03126,2.02798,2.03115,6250000.0
2008-07-18 15:07:00,2.02648,2.03038,2.02604,2.0277,5500000.0
2008-07-18 15:08:00,2.02714,2.03037,2.02477,2.02867,8500000.0
2008-07-18 15:09:00,2.02977,2.02977,2.02527,2.0296,11630000.0
2008-07-18 15:10:00,2.02973,2.03027,2.02739,2.02943,7630000.0
2008-07-18 15:11:00,2.03049,2.03083,2.02774,2.02985,9750000.0
2008-07-18 15:12:00,2.03065,2.03117,2.02697,2.03009,8250000.0
2008-07-18 15:13:00,2.0262,2.03097,2.02496,2.03006,9250000.0
2008-07-18 15:14:00,2.02961,2.03009,2.02576,2.02576,5500000.0
2008-07-18 15:15:00,2.02791,2.03029,2.02701,2.02833,9380000.0
2008-07-18 15:16:00,2.02681,2.03121,2.02681,2.02881,10250000.0
2008-07-18 15:17:00,2.03049,2.03109,2.02622,2.02905,13000000.0
2008-07-18 15:18:00,2.02984,2.03062,2.0273,2.02798,8000000.0
2008-07-18 15:19:00,2.02988,2.03014,2.02689,2.02689,6750000.0
2008-07-18 15:20:00,2.02992,2.03057,2.02724,2.02868,9000000.0
2008-07-18 15:21:00,2.02967,2.03046,2.02338,2.02911,9500000.0
2008-07-18 15:22:00,2.02928,2.02952,2.02447,2.02553,11630000.0
2008-07-18 15:23:00,2.02802,2.02883,2.02509,2.02883,5250000.0
2008-07-18 15:24:00,2.02756,2.02924,2.0253,2.02746,7750000.0
2008-07-18 15:25:00,2.0282,2.02941,2.02706,2.02941,8380000.0
2008-07-18 15:26:00,2.02783,2.02923,2.02521,2.02923,14130000.0
2008-07-18 15:27:00,2.02648,2.02987,2.02648,2.02877,6630000.0
2008-07-18 15:28:00,2.02761,2.02967,2.02551,2.02875,5250000.0
2008-07-18 15:29:00,2.02593,2.03016,2.02556,2.02987,8750000.0
2008-07-18 15:30:00,2.02805,2.02974,2.02791,2.02913,6750000.0
2008-07-18 15:31:00,2.02725,2.02938,2.02633,2.02633,7380000.0
2008-07-18 15:32:00,2.02955,2.02987,2.02424,2.0282,9000000.0
2008-07-18 15:33:00,2.02666,2.02946,2.02666,2.0292,14000000.0
2008-07-18 15:34:00,2.02833,2.031,2.0277,2.031,5500000.0
2008-07-18 15:35:00,2.02864,2.02982,2.02121,2.02652,6500000.0
2008-07-18 15:36:00,2.02995,2.0304,2.02572,2.02929,9000000.0
2008-07-18 15:37:00,2.02885,2.02936,2.02705,2.02881,6880000.0
2008-07-18 15:38:00,2.02628,2.02967,2.02365,2.02728,10750000.0
2008-07-18 15:39:00,2.0294,2.02948,2.02412,2.02627,9000000.0
2008-07-18 15:40:00,2.02425,2.02994,2.02425,2.0296,10000000.0
2008-07-18 15:41:00,2.02427,2.03052,2.02427,2.02598,7500000.0
2008-07-18 15:42:00,2.02885,2.03003,2.02833,2.03003,7630000.0
2008-07-18 15:43:00,2.02801,2.02859,2.02396,2.0276,5750000.0
2008-07-18 15:44:00,2.02783,2.02954,2.02458,2.02458,11000000.0
2008-07-18 15:45:00,2.02789,2.02789,2.02296,2.02767,10000000.0
2008-07-18 15:46:00,2.0286,2.02899,2.02449,2.02655,10500000.0
2008-07-18 15:47:00,2.02747,2.02821,2.02496,2.0263,8500000.0
2008-07-18 15:48:00,2.02793,2.02847,2.02497,2.02728,7250000.0
2008-07-18 15:49:00,2.02724,2.02845,2.02193,2.02681,10000000.0
2008-07-18 15:50:00,2.02802,2.02888,2.0239,2.02629,9750000.0
2008-07-18 15:51:00,2.02759,2.02765,2.02301,2.02719,6880000.0
2008-07-18 15:52:00,2.02641,2.02852,2.02244,2.02588,7630000.0
2008-07-18 15:53:00,2.0261,2.02688,2.02325,2.02461,9380000.0
2008-07-18 15:54:00,2.02554,2.02668,2.01925,2.02668,9750000.0
2008-07-18 15:55:00,2.02764,2.02764,2.02251,2.02622,6000000.0
2008-07-18 15:56:00,2.02448,2.02681,2.02397,2.02613,6250000.0
2008-07-18 15:57:00,2.02588,2.02755,2.02253,2.02386,10000000.0
2008-07-18 15:58:00,2.0256,2.02713,2.02314,2.02314,9250000.0
2008-07-18 15:59:00,2.02583,2.02676,2.02307,2.02445,7630000.0
2008-07-18 16:00:00,2.0262,2.02694,2.02385,2.02638,11130000.0
2008-07-18 16:01:00,2.02743,2.02764,2.02305,2.02305,12630000.0
2008-07-18 16:02:00,2.02696,2.02696,2.02207,2.02207,7750000.0
2008-07-18 16:03:00,2.02593,2.02719,2.02532,2.02537,6250000.0
2008-07-18 16:04:00,2.02434,2.02627,2.02348,2.02607,6630000.0
2008-07-18 16:05:00,2.02591,2.02621,2.02076,2.02587,8130000.0
2008-07-18 16:06:00,2.02464,2.02598,2.02408,2.0255,7000000.0
2008-07-18 16:07:00,2.02508,2.02577,2.02384,2.02489,10750000.0
2008-07-18 16:08:00,2.02383,2.02565,2.02112,2.02307,7000000.0
2008-07-18 16:09:00,2.0255,2.02567,2.02347,2.02468,6750000.0
2008-07-18 16:10:00,2.02267,2.02503,2.0218,2.02451,9250000.0
2008-07-18 16:11:00,2.02545,2.02582,2.02165,2.02348,10500000.0
2008-07-18 16:12:00,2.0249,2.02621,2.01945,2.02371,8750000.0
2008-07-18 16:13:00,2.02571,2.02609,2.02426,2.02609,5750000.0
2008-07-18 16:14:00,2.02449,2.02626,2.02254,2.02626,6750000.0
2008-07-18 16:15:00,2.02503,2.02623,2.02326,2.02603,7380000.0
2008-07-18 16:16:00,2.0267,2.0267,2.02186,2.02339,7880000.0
2008-07-18 16:17:00,2.02597,2.02656,2.0227,2.02636,8500000.0
2008-07-18 16:18:00,2.02745,2.028,2.02304,2.0273,12500000.0
2008-07-18 16:19:00,2.0252,2.02666,2.02068,2.02068,12000000.0
2008-07-18 16:20:00,2.02556,2.02668,2.01974,2.02568,8250000.0
2008-07-18 16:21:00,2.02456,2.02537,2.02047,2.02124,8750000.0
2008-07-18 16:22:00,2.02638,2.02638,2.01984,2.02036,6750000.0
2008-07-18 16:23:00,2.02475,2.02673,2.02438,2.02595,8500000.0
2008-07-18 16:24:00,2.02375,2.02607,2.0207,2.02327,9000000.0
2008-07-18 16:25:00,2.02575,2.02612,2.02284,2.02558,8880000.0
2008-07-18 16:26:00,2.02541,2.02632,2.02203,2.02413,9750000.0
2008-07-18 16:27:00,2.02442,2.02625,2.0207,2.02625,11500000.0
2008-07-18 16:28:00,2.02481,2.02519,2.02222,2.02497,10630000.0
2008-07-18 16:29:00,2.02361,2.02554,2.02234,2.02414,6250000.0
2008-07-18 16:30:00,2.02422,2.02545,2.02073,2.02507,8000000.0
2008-07-18 16:31:00,2.02394,2.0258,2.02277,2.02548,12750000.0
2008-07-18 16:32:00,2.0262,2.0262,2.02104,2.02248,7250000.0
2008-07-18 16:33:00,2.02338,2.02474,2.01985,2.02282,11250000.0
2008-07-18 16:34:00,2.02512,2.02512,2.0217,2.02314,11000000.0
2008-07-18 16:35:00,2.02295,2.02719,2.02111,2.02422,8500000.0
2008-07-18 16:36:00,2.02301,2.02519,2.02053,2.02315,17250000.0
2008-07-18 16:37:00,2.02093,2.02426,2.02087,2.02383,6880000.0
2008-07-18 16:38:00,2.02352,2.02498,2.01928,2.02369,9750000.0
2008-07-18 16:39:00,2.02306,2.02414,2.02011,2.024,6250000.0
2008-07-18 16:40:00,2.02308,2.02525,2.02028,2.02315,7250000.0
2008-07-18 16:41:00,2.01919,2.02271,2.01822,2.0227,11140000.0
2008-07-18 16:42:00,2.02418,2.02418,2.01988,2.02349,10250000.0
2008-07-18 16:43:00,2.01857,2.02321,2.01857,2.02265,5750000.0
2008-07-18 16:44:00,2.02169,2.02337,2.02108,2.02327,9500000.0
2008-07-18 16:45:00,2.02381,2.02381,2.0203,2.02165,7250000.0
2008-07-18 16:46:00,2.02118,2.0237,2.01914,2.01914,9750000.0
2008-07-18 16:47:00,2.02224,2.02414,2.01856,2.02177,5750000.0
2008-07-18 16:48:00,2.0227,2.0242,2.01873,2.02248,6000000.0
2008-07-18 16:49:00,2.02217,2.02308,2.01886,2.02251,7000000.0
2008-07-18 16:50:00,2.02107,2.02518,2.0178,2.02518,7000000.0
2008-07-18 16:51:00,2.02312,2.02404,2.01982,2.02307,7000000.0
2008-07-18 16:52:00,2.02385,2.02406,2.02011,2.02304,5500000.0
2008-07-18 16:53:00,2.02308,2.02512,2.02046,2.02235,6250000.0
2008-07-18 16:54:00,2.02192,2.02375,2.01812,2.01972,8880000.0
2008-07-18 16:55:00,2.02357,2.02379,2.01926,2.01926,10500000.0
2008-07-18 16:56:00,2.02354,2.02481,2.02215,2.02331,9250000.0
2008-07-18 16:57:00,2.02351,2.02419,2.02275,2.02352,6000000.0
2008-07-18 16:58:00,2.02171,2.02416,2.01975,2.02285,9000000.0
2008-07-18 16:59:00,2.02415,2.02437,2.01792,2.02377,9000000.0
2008-07-18 17:00:00,2.02421,2.02606,2.02279,2.02435,9000000.0
2008-07-18 17:01:00,2.02384,2.02519,2.01825,2.02434,7500000.0
2008-07-18 17:02:00,2.02582,2.02582,2.02013,2.02013,8750000.0
2008-07-18 17:03:00,2.02304,2.02627,2.02253,2.02253,8630000.0
2008-07-18 17:04:00,2.02479,2.02479,2.02248,2.0226,6380000.0
2008-07-18 17:05:00,2.02183,2.02543,2.02155,2.02351,7500000.0
2008-07-18 17:06:00,2.02423,2.02488,2.02033,2.02325,10380000.0
2008-07-18 17:07:00,2.02469,2.02491,2.02235,2.02344,16000000.0
2008-07-18 17:08:00,2.02121,2.02474,2.02061,2.02061,8000000.0
2008-07-18 17:09:00,2.02439,2.02552,2.02376,2.02552,6250000.0
2008-07-18 17:10:00,2.01882,2.02634,2.01882,2.02526,8000000.0
2008-07-18 17:11:00,2.02582,2.0263,2.02296,2.02507,6000000.0
2008-07-18 17:12:00,2.02277,2.02595,2.02277,2.02393,5750000.0
2008-07-18 17:13:00,2.02363,2.02572,2.02315,2.02572,7000000.0
2008-07-18 17:14:00,2.02363,2.02516,2.02081,2.02155,6750000.0
2008-07-18 17:15:00,2.02278,2.02516,2.02149,2.0221,10750000.0
2008-07-18 17:16:00,2.02391,2.02391,2.02245,2.02264,8000000.0
2008-07-18 17:17:00,2.02409,2.02474,2.02135,2.02258,9750000.0
2008-07-18 17:18:00,2.0258,2.0258,2.02097,2.02326,7750000.0
2008-07-18 17:19:00,2.02046,2.02524,2.02046,2.02148,9000000.0
2008-07-18 17:20:00,2.02445,2.02445,2.02193,2.02374,8500000.0
2008-07-18 17:21:00,2.02446,2.02446,2.02071,2.02175,13000000.0
2008-07-18 17:22:00,2.024,2.02541,2.0217,2.02541,7880000.0
2008-07-18 17:23:00,2.02338,2.02523,2.02139,2.02415,9630000.0
2008-07-18 17:24:00,2.02132,2.02452,2.02132,2.02323,8000000.0
2008-07-18 17:25:00,2.02401,2.02527,2.02203,2.02356,7630000.0
2008-07-18 17:26:00,2.02148,2.0256,2.02148,2.02518,6250000.0
2008-07-18 17:27:00,2.02129,2.02549,2.01914,2.02549,13750000.0
2008-07-18 17:28:00,2.02478,2.02478,2.02336,2.02349,7000000.0
2008-07-18 17:29:00,2.0252,2.02551,2.02098,2.02295,8500000.0
2008-07-18 17:30:00,2.02511,2.02716,2.0241,2.02646,10250000.0
2008-07-18 17:31:00,2.02687,2.02687,2.02201,2.02403,7130000.0
2008-07-18 17:32:00,2.02129,2.02614,2.02129,2.02203,7250000.0
2008-07-18 17:33:00,2.02599,2.02707,2.02259,2.02259,12250000.0
2008-07-18 17:34:00,2.02564,2.026,2.02115,2.02115,9250000.0
2008-07-18 17:35:00,2.02102,2.02577,2.02102,2.02268,5750000.0
2008-07-18 17:36:00,2.02473,2.02511,2.02194,2.02501,6750000.0
2008-07-18 17:37:00,2.02259,2.02516,2.02249,2.02361,7380000.0
2008-07-18 17:38:00,2.02073,2.02479,2.02044,2.02392,8880000.0
2008-07-18 17:39:00,2.02521,2.02521,2.02436,2.02443,9630000.0
2008-07-18 17:40:00,2.02535,2.02589,2.02297,2.02589,10760000.0
2008-07-18 17:41:00,2.02321,2.02539,2.02321,2.02496,10880000.0
2008-07-18 17:42:00,2.02316,2.02532,2.02303,2.02303,8750000.0
2008-07-18 17:43:00,2.02442,2.02544,2.02228,2.02345,5250000.0
2008-07-18 17:44:00,2.02421,2.02513,2.02251,2.02318,6500000.0
2008-07-18 17:45:00,2.02491,2.02533,2.02157,2.02428,6250000.0
2008-07-18 17:46:00,2.02333,2.02574,2.02089,2.02126,15000000.0
2008-07-18 17:47:00,2.02305,2.02532,2.02089,2.02276,6250000.0
2008-07-18 17:48:00,2.02477,2.02538,2.02102,2.023,8130000.0
2008-07-18 17:49:00,2.02319,2.02592,2.02171,2.02453,12500000.0
2008-07-18 17:50:00,2.02431,2.02561,2.02129,2.02426,7380000.0
2008-07-18 17:51:00,2.02385,2.02616,2.02103,2.02266,12000000.0
2008-07-18 17:52:00,2.02352,2.02466,2.02327,2.02411,5500000.0
2008-07-18 17:53:00,2.02391,2.02455,2.02012,2.02275,9250000.0
2008-07-18 17:54:00,2.02155,2.02416,2.02143,2.02321,9750000.0
2008-07-18 17:55:00,2.02308,2.02472,2.02092,2.02309,5750000.0
2008-07-18 17:56:00,2.02306,2.02441,2.02002,2.02327,9380000.0
2008-07-18 17:57:00,2.02132,2.02395,2.01845,2.01845,6250000.0
2008-07-18 17:58:00,2.0223,2.02253,2.01976,2.02199,8880000.0
2008-07-18 17:59:00,2.02251,2.0234,2.01833,2.0234,6000000.0
2008-07-18 18:00:00,2.02222,2.02518,2.01924,2.0245,12630000.0
2008-07-18 18:01:00,2.02486,2.02646,2.02047,2.02257,12000000.0
2008-07-18 18:02:00,2.02637,2.02666,2.02329,2.02532,13000000.0
2008-07-18 18:03:00,2.02385,2.02549,2.02187,2.02549,5750000.0
2008-07-18 18:04:00,2.02387,2.02439,2.02279,2.02439,5500000.0
2008-07-18 18:05:00,2.02407,2.02469,2.01946,2.02316,9750000.0
2008-07-18 18:06:00,2.02414,2.026,2.02177,2.02491,10000000.0
2008-07-18 18:07:00,2.02438,2.02589,2.02159,2.02542,8250000.0
2008-07-18 18:08:00,2.02579,2.02579,2.02257,2.02407,6500000.0
2008-07-18 18:09:00,2.02567,2.02607,2.02304,2.02447,6750000.0
2008-07-18 18:10:00,2.02374,2.02651,2.02266,2.02323,8750000.0
2008-07-18 18:11:00,2.0242,2.02646,2.02243,2.02646,7000000.0
2008-07-18 18:12:00,2.02499,2.02727,2.0236,2.02546,5750000.0
2008-07-18 18:13:00,2.02662,2.02662,2.02458,2.02526,7500000.0
2008-07-18 18:14:00,2.02487,2.02593,2.02229,2.02499,12250000.0
2008-07-18 18:15:00,2.02597,2.026,2.02359,2.02506,10000000.0
2008-07-18 18:16:00,2.02399,2.02626,2.02204,2.02531,16510000.0
2008-07-18 18:17:00,2.02348,2.02715,2.02207,2.02385,17750000.0
2008-07-18 18:18:00,2.0233,2.02583,2.02121,2.02121,14500000.0
2008-07-18 18:19:00,2.02135,2.02579,2.02135,2.0248,6380000.0
2008-07-18 18:20:00,2.02269,2.02681,2.02269,2.02492,8750000.0
2008-07-18 18:21:00,2.0244,2.02529,2.02099,2.02389,6000000.0
2008-07-18 18:22:00,2.02098,2.02524,2.01963,2.02402,8750000.0
2008-07-18 18:23:00,2.02509,2.02551,2.02219,2.02551,7380000.0
2008-07-18 18:24:00,2.02573,2.02573,2.02058,2.02399,10750000.0
2008-07-18 18:25:00,2.0234,2.02543,2.02276,2.02458,11000000.0
2008-07-18 18:26:00,2.02402,2.026,2.02071,2.0236,7250000.0
2008-07-18 18:27:00,2.0226,2.02416,2.01891,2.02341,6500000.0
2008-07-18 18:28:00,2.0247,2.02517,2.02007,2.02465,6500000.0
2008-07-18 18:29:00,2.0237,2.02553,2.02247,2.02247,5630000.0
2008-07-18 18:30:00,2.02479,2.02727,2.02059,2.02418,15380000.0
2008-07-18 18:31:00,2.02237,2.02415,2.02179,2.02376,7750000.0
2008-07-18 18:32:00,2.0224,2.02437,2.0173,2.02437,12250000.0
2008-07-18 18:33:00,2.02435,2.02452,2.02246,2.02409,6250000.0
2008-07-18 18:34:00,2.02489,2.02495,2.01886,2.02256,10380000.0
2008-07-18 18:35:00,2.02479,2.02556,2.01963,2.02552,5750000.0
2008-07-18 18:36:00,2.02606,2.02606,2.0228,2.02494,8500000.0
2008-07-18 18:37:00,2.02549,2.02549,2.02004,2.02429,12130000.0
2008-07-18 18:38:00,2.02261,2.02577,2.01968,2.02302,12880000.0
2008-07-18 18:39:00,2.0246,2.02547,2.02072,2.02469,11250000.0
2008-07-18 18:40:00,2.02333,2.02534,2.01998,2.02534,5500000.0
2008-07-18 18:41:00,2.02391,2.02482,2.02063,2.02132,9250000.0
2008-07-18 18:42:00,2.02159,2.02393,2.02004,2.02323,11250000.0
2008-07-18 18:43:00,2.0233,2.02458,2.01994,2.02371,10000000.0
2008-07-18 18:44:00,2.0251,2.02533,2.02172,2.02533,14000000.0
2008-07-18 18:45:00,2.02398,2.0252,2.01792,2.02177,9250000.0
2008-07-18 18:46:00,2.02439,2.02493,2.01766,2.02493,9500000.0
2008-07-18 18:47:00,2.02283,2.02504,2.02082,2.02405,7500000.0
2008-07-18 18:48:00,2.0237,2.0252,2.02167,2.0252,13000000.0
2008-07-18 18:49:00,2.02375,2.02494,2.02294,2.02294,6250000.0
2008-07-18 18:50:00,2.02218,2.02456,2.02152,2.02414,7000000.0
2008-07-18 18:51:00,2.02292,2.02437,2.02026,2.02032,8500000.0
2008-07-18 18:52:00,2.02324,2.02433,2.01945,2.02382,5500000.0
2008-07-18 18:53:00,2.02438,2.02474,2.02109,2.02302,9000000.0
2008-07-18 18:54:00,2.0259,2.0259,2.02206,2.02206,17380000.0
2008-07-18 18:55:00,2.02081,2.02426,2.02081,2.02361,8500000.0
2008-07-18 18:56:00,2.02571,2.02571,2.02065,2.02306,10250000.0
2008-07-18 18:57:00,2.02484,2.02543,2.0196,2.02345,9000000.0
2008-07-18 18:58:00,2.02294,2.02533,2.02094,2.02468,9750000.0
2008-07-18 18:59:00,2.02247,2.02497,2.02021,2.02489,7750000.0
2008-07-18 19:00:00,2.02443,2.02454,2.01943,2.02391,12390000.0
2008-07-18 19:01:00,2.02462,2.02462,2.02276,2.0243,5500000.0
2008-07-18 19:02:00,2.02483,2.02487,2.01924,2.02413,13130000.0
2008-07-18 19:03:00,2.02558,2.02562,2.02296,2.02507,7000000.0
2008-07-18 19:04:00,2.02515,2.02515,2.02338,2.02479,5750000.0
2008-07-18 19:05:00,2.02506,2.02546,2.02109,2.02365,6750000.0
2008-07-18 19:06:00,2.02022,2.02636,2.02022,2.02465,11380000.0
2008-07-18 19:07:00,2.02334,2.02477,2.02048,2.02048,9500000.0
2008-07-18 19:08:00,2.02327,2.02556,2.02284,2.02519,9250000.0
2008-07-18 19:09:00,2.02433,2.02544,2.02345,2.02345,8500000.0
2008-07-18 19:10:00,2.0226,2.024,2.02133,2.02326,9000000.0
2008-07-18 19:11:00,2.02445,2.02484,2.02131,2.02443,16500000.0
2008-07-18 19:12:00,2.0245,2.02501,2.02301,2.02501,6000000.0
2008-07-18 19:13:00,2.0236,2.02445,2.02196,2.02445,6750000.0
2008-07-18 19:14:00,2.02373,2.02617,2.02207,2.02217,7750000.0
2008-07-18 19:15:00,2.02422,2.02572,2.02021,2.02252,12500000.0
2008-07-18 19:16:00,2.02409,2.0254,2.02109,2.02528,20500000.0
2008-07-18 19:17:00,2.02376,2.02583,2.02351,2.02523,8250000.0
2008-07-18 19:18:00,2.02336,2.02569,2.02048,2.02217,14130000.0
2008-07-18 19:19:00,2.02374,2.0248,2.02087,2.02112,8630000.0
2008-07-18 19:20:00,2.02446,2.02485,2.02211,2.02211,8250000.0
2008-07-18 19:21:00,2.02468,2.02542,2.01925,2.02377,11380000.0
2008-07-18 19:22:00,2.02571,2.02596,2.02241,2.02554,7750000.0
2008-07-18 19:23:00,2.02551,2.02589,2.02218,2.02429,10500000.0
2008-07-18 19:24:00,2.02565,2.02565,2.02225,2.02557,5750000.0
2008-07-18 19:25:00,2.02461,2.02525,2.02045,2.02464,5250000.0
2008-07-18 19:26:00,2.02506,2.02679,2.02391,2.02534,5750000.0
2008-07-18 19:27:00,2.02229,2.02545,2.02229,2.02516,5500000.0
2008-07-18 19:28:00,2.02362,2.02725,2.02101,2.02476,8880000.0
2008-07-18 19:29:00,2.02476,2.02543,2.02125,2.02531,13880000.0
2008-07-18 19:30:00,2.02563,2.02563,2.02301,2.02518,5250000.0
2008-07-18 19:31:00,2.02559,2.02559,2.02055,2.02333,12750000.0
2008-07-18 19:32:00,2.02469,2.02586,2.02225,2.02518,11250000.0
2008-07-18 19:33:00,2.02583,2.02583,2.02038,2.02342,8000000.0
2008-07-18 19:34:00,2.02324,2.02561,2.02229,2.02533,11250000.0
2008-07-18 19:35:00,2.02648,2.02689,2.02204,2.02599,8260000.0
2008-07-18 19:36:00,2.02249,2.02611,2.02249,2.02611,5750000.0
2008-07-18 19:37:00,2.02548,2.02548,2.02227,2.02471,11000000.0
2008-07-18 19:38:00,2.02355,2.02488,2.02124,2.02124,7250000.0
2008-07-18 19:39:00,2.02515,2.02561,2.02355,2.02422,7750000.0
2008-07-18 19:40:00,2.02329,2.02535,2.02328,2.02473,8000000.0
2008-07-18 19:41:00,2.02529,2.02539,2.02036,2.02036,6500000.0
2008-07-18 19:42:00,2.02365,2.0251,2.02365,2.0251,8630000.0
2008-07-18 19:43:00,2.02156,2.02556,2.02156,2.02534,6010000.0
2008-07-18 19:44:00,2.02368,2.02481,2.02032,2.02392,8250000.0
2008-07-18 19:45:00,2.02393,2.02549,2.02219,2.02468,10130000.0
2008-07-18 19:46:00,2.0242,2.02582,2.02385,2.02532,5250000.0
2008-07-18 19:47:00,2.02055,2.0251,2.02055,2.0247,14250000.0
2008-07-18 19:48:00,2.02614,2.02614,2.02305,2.0255,9750000.0
2008-07-18 19:49:00,2.02229,2.02739,2.02229,2.02442,5250000.0
2008-07-18 19:50:00,2.0261,2.0261,2.02023,2.02519,8630000.0
2008-07-18 19:51:00,2.02499,2.02595,2.02113,2.02568,7130000.0
2008-07-18 19:52:00,2.02377,2.02673,2.02236,2.02648,6750000.0
2008-07-18 19:53:00,2.02488,2.02598,2.02144,2.02353,6750000.0
2008-07-18 19:54:00,2.02277,2.0269,2.02207,2.02207,6250000.0
2008-07-18 19:55:00,2.02537,2.02733,2.02441,2.02733,14000000.0
2008-07-18 19:56:00,2.0253,2.02552,2.02063,2.02535,10500000.0
2008-07-18 19:57:00,2.02618,2.02664,2.02118,2.02213,16000000.0
2008-07-18 19:58:00,2.02331,2.02383,2.02105,2.02296,10250000.0
2008-07-18 19:59:00,2.02305,2.02415,2.02008,2.02402,4880000.0
2008-07-18 20:00:00,2.02343,2.02485,2.02279,2.02485,8880000.0
2008-07-18 20:01:00,2.02138,2.02425,2.02138,2.02149,9750000.0
2008-07-18 20:02:00,2.02327,2.02505,2.02221,2.02466,8250000.0
2008-07-18 20:03:00,2.02231,2.02466,2.02212,2.02418,8500000.0
2008-07-18 20:04:00,2.02475,2.02475,2.0228,2.0228,5630000.0
2008-07-18 20:05:00,2.02351,2.02529,2.02126,2.02351,10130000.0
2008-07-18 20:06:00,2.02279,2.02523,2.02034,2.02408,9750000.0
2008-07-18 20:07:00,2.02295,2.02646,2.02295,2.02362,9130000.0
2008-07-18 20:08:00,2.02509,2.0253,2.02359,2.02508,5500000.0
2008-07-18 20:09:00,2.0233,2.02534,2.02064,2.02514,13510000.0
2008-07-18 20:10:00,2.02125,2.02548,2.02077,2.02477,10500000.0
2008-07-18 20:11:00,2.0239,2.0253,2.02152,2.02429,8130000.0
2008-07-18 20:12:00,2.02384,2.02384,2.01958,2.02313,6500000.0
2008-07-18 20:13:00,2.02437,2.02496,2.01864,2.02458,8750000.0
2008-07-18 20:14:00,2.02272,2.02616,2.02169,2.02363,11250000.0
2008-07-18 20:15:00,2.02467,2.02555,2.02149,2.02149,9750000.0
2008-07-18 20:16:00,2.02149,2.02531,2.02149,2.02474,10010000.0
2008-07-18 20:17:00,2.02129,2.0255,2.01902,2.01902,7250000.0
2008-07-18 20:18:00,2.02435,2.02503,2.02029,2.02321,7000000.0
2008-07-18 20:19:00,2.02516,2.02683,2.02033,2.02455,7130000.0
2008-07-18 20:20:00,2.02099,2.0257,2.0209,2.02339,9500000.0
2008-07-18 20:21:00,2.02509,2.02526,2.02138,2.02482,11750000.0
2008-07-18 20:22:00,2.02365,2.02555,2.02319,2.02319,9000000.0
2008-07-18 20:23:00,2.0231,2.02565,2.01992,2.01992,8130000.0
2008-07-18 20:24:00,2.02404,2.0273,2.02397,2.02397,10750000.0
2008-07-18 20:25:00,2.02431,2.02582,2.02271,2.02318,10130000.0
2008-07-18 20:26:00,2.02501,2.02596,2.02074,2.02147,10630000.0
2008-07-18 20:27:00,2.02412,2.02515,2.02072,2.02273,6500000.0
2008-07-18 20:28:00,2.02535,2.02576,2.02273,2.02273,8000000.0
2008-07-18 20:29:00,2.02491,2.02544,2.02344,2.02444,8750000.0
2008-07-18 20:30:00,2.02315,2.02474,2.02011,2.02424,12500000.0
2008-07-18 20:31:00,2.02541,2.027,2.02267,2.02267,10750000.0
2008-07-18 20:32:00,2.02516,2.02544,2.02306,2.02402,10000000.0
2008-07-18 20:33:00,2.02375,2.02423,2.02026,2.02055,8750000.0
2008-07-18 20:34:00,2.02357,2.02617,2.02357,2.02597,9380000.0
2008-07-18 20:35:00,2.02397,2.02571,2.02356,2.02359,6000000.0
2008-07-18 20:36:00,2.02356,2.02582,2.02201,2.02463,11260000.0
2008-07-18 20:37:00,2.02427,2.02621,2.02199,2.02392,12630000.0
2008-07-18 20:38:00,2.02493,2.02631,2.0223,2.02631,12630000.0
2008-07-18 20:39:00,2.02188,2.02738,2.02188,2.02307,5500000.0
2008-07-18 20:40:00,2.02166,2.02653,2.02074,2.02563,13880000.0
2008-07-18 20:41:00,2.02159,2.02624,2.01984,2.02624,17630000.0
2008-07-18 20:42:00,2.02403,2.02612,2.02384,2.02515,11000000.0
2008-07-18 20:43:00,2.02531,2.02553,2.02168,2.02311,5750000.0
2008-07-18 20:44:00,2.02348,2.02551,2.02041,2.02336,10500000.0
2008-07-18 20:45:00,2.02284,2.02669,2.02284,2.02598,5250000.0
2008-07-18 20:46:00,2.0227,2.02501,2.0204,2.02359,7750000.0
2008-07-18 20:47:00,2.02446,2.02515,2.02087,2.02429,10130000.0
2008-07-18 20:48:00,2.02294,2.02547,2.02164,2.02479,6000000.0
2008-07-18 20:49:00,2.02284,2.02498,2.02129,2.02483,7500000.0
2008-07-18 20:50:00,2.02386,2.02599,2.02189,2.0225,12000000.0
2008-07-18 20:51:00,2.02167,2.02583,2.02149,2.02421,7130000.0
2008-07-18 20:52:00,2.02543,2.02545,2.01862,2.02367,6000000.0
2008-07-18 20:53:00,2.02551,2.02561,2.02194,2.02509,7250000.0
2008-07-18 20:54:00,2.02616,2.02616,2.02227,2.02322,9500000.0
2008-07-18 20:55:00,2.02406,2.02616,2.02238,2.02535,14250000.0
2008-07-18 20:56:00,2.02074,2.02547,2.02074,2.02328,5250000.0
2008-07-18 20:57:00,2.02361,2.0258,2.02046,2.02328,11500000.0
2008-07-18 20:58:00,2.02464,2.02616,2.02206,2.02469,13130000.0
2008-07-18 20:59:00,2.02384,2.02611,2.02148,2.02559,11750000.0
2008-07-18 21:00:00,2.0225,2.02497,2.02082,2.02222,7250000.0
2008-07-18 21:01:00,2.02546,2.02622,2.01995,2.02418,8500000.0
2008-07-18 21:02:00,2.02465,2.02653,2.02155,2.02155,11500000.0
2008-07-18 21:03:00,2.02642,2.02642,2.0246,2.0246,7750000.0
2008-07-18 21:04:00,2.02502,2.0257,2.02483,2.02483,6630000.0
2008-07-18 21:05:00,2.02482,2.02617,2.02373,2.02611,6380000.0
2008-07-18 21:06:00,2.02222,2.02531,2.0221,2.0221,6750000.0
2008-07-18 21:07:00,2.02522,2.02553,2.0213,2.02493,9380000.0
2008-07-18 21:08:00,2.02561,2.02581,2.0223,2.02369,10880000.0
2008-07-18 21:09:00,2.02299,2.02504,2.02166,2.02272,9000000.0
2008-07-18 21:10:00,2.01947,2.02503,2.01947,2.02332,8630000.0
2008-07-18 21:11:00,2.02499,2.02499,2.02154,2.02456,7000000.0
2008-07-18 21:12:00,2.02505,2.02505,2.02172,2.02172,5750000.0
2008-07-18 21:13:00,2.02397,2.02475,2.01987,2.02475,8750000.0
2008-07-18 21:14:00,2.02468,2.02547,2.02168,2.02168,5130000.0
2008-07-18 21:15:00,2.024,2.02593,2.02136,2.02216,8130000.0
2008-07-18 21:16:00,2.02232,2.0251,2.02033,2.02033,6500000.0
2008-07-18 21:17:00,2.02117,2.02461,2.02041,2.02358,9250000.0
2008-07-18 21:18:00,2.02437,2.02584,2.02125,2.02584,11630000.0
2008-07-18 21:19:00,2.02465,2.02506,2.02348,2.0245,5750000.0
2008-07-18 21:20:00,2.02378,2.02569,2.02116,2.02555,9250000.0
2008-07-18 21:21:00,2.02315,2.02528,2.02257,2.02399,8750000.0
2008-07-18 21:22:00,2.01857,2.02573,2.01857,2.02012,9750000.0
2008-07-18 21:23:00,2.02415,2.02546,2.02415,2.02427,7500000.0
2008-07-18 21:24:00,2.02475,2.02593,2.02267,2.02267,7260000.0
2008-07-18 21:25:00,2.02536,2.02599,2.02133,2.02525,10250000.0
2008-07-18 21:26:00,2.02479,2.02556,2.02093,2.02397,9750000.0
2008-07-18 21:27:00,2.02293,2.02502,2.02033,2.02033,5250000.0
2008-07-18 21:28:00,2.02401,2.026,2.02113,2.02457,7500000.0
2008-07-18 21:29:00,2.02317,2.02541,2.02074,2.02447,6250000.0
2008-07-18 21:30:00,2.02468,2.02577,2.02007,2.02577,7750000.0
2008-07-18 21:31:00,2.02179,2.02637,2.02085,2.02351,8500000.0
2008-07-18 21:32:00,2.02116,2.02603,2.02116,2.02585,6000000.0
2008-07-18 21:33:00,2.02387,2.0259,2.02304,2.02482,7000000.0
2008-07-18 21:34:00,2.02688,2.02688,2.02368,2.02558,7500000.0
2008-07-18 21:35:00,2.02062,2.0264,2.02062,2.02621,7500000.0
2008-07-18 21:36:00,2.02665,2.02665,2.02553,2.02655,6630000.0
2008-07-18 21:37:00,2.02675,2.02685,2.0222,2.02604,11500000.0
2008-07-18 21:38:00,2.02316,2.02622,2.02295,2.02361,7130000.0
2008-07-18 21:39:00,2.02695,2.02695,2.02277,2.02628,11500000.0
2008-07-18 21:40:00,2.02685,2.0269,2.02269,2.02623,5630000.0
2008-07-18 21:41:00,2.02431,2.02618,2.02199,2.02199,6500000.0
2008-07-18 21:42:00,2.02725,2.02725,2.02557,2.02669,6000000.0
2008-07-18 21:43:00,2.02449,2.02729,2.0232,2.02701,8000000.0
2008-07-18 21:44:00,2.02705,2.02705,2.02407,2.02407,4380000.0
2008-07-18 21:45:00,2.02429,2.02646,2.024,2.024,11760000.0
2008-07-18 21:46:00,2.02719,2.02719,2.02271,2.02539,9500000.0
2008-07-18 21:47:00,2.02435,2.02615,2.0225,2.02605,8380000.0
2008-07-18 21:48:00,2.02257,2.02591,2.02014,2.02591,8500000.0
2008-07-18 21:49:00,2.02398,2.02591,2.02198,2.02198,5250000.0
2008-07-18 21:50:00,2.02399,2.02587,2.02373,2.02583,9750000.0
2008-07-18 21:51:00,2.0249,2.0249,2.02229,2.02485,5750000.0
2008-07-18 21:52:00,2.02453,2.02511,2.02111,2.02409,5750000.0
2008-07-18 21:53:00,2.02543,2.02543,2.02204,2.02517,6000000.0
2008-07-18 21:54:00,2.02536,2.02608,2.02124,2.02429,5630000.0
2008-07-18 21:55:00,2.02469,2.02724,2.0238,2.02724,10250000.0
2008-07-18 21:56:00,2.02601,2.0271,2.02259,2.02259,5500000.0
2008-07-18 21:57:00,2.02471,2.02723,2.02345,2.02457,7750000.0
2008-07-18 21:58:00,2.02534,2.02632,2.0231,2.02475,8500000.0
2008-07-18 21:59:00,2.02231,2.02651,2.0203,2.0203,9130000.0
2008-07-18 22:00:00,2.02385,2.02637,2.02385,2.0252,6000000.0
2008-07-18 22:01:00,2.02516,2.02655,2.02475,2.02542,7630000.0
2008-07-18 22:02:00,2.02414,2.02655,2.02305,2.02655,6000000.0
2008-07-18 22:03:00,2.02346,2.02622,2.02236,2.02608,7750000.0
2008-07-18 22:04:00,2.02121,2.02548,2.02121,2.02336,7750000.0
2008-07-18 22:05:00,2.02612,2.02612,2.02187,2.02187,8250000.0
2008-07-18 22:06:00,2.02395,2.02555,2.02395,2.02443,5250000.0
2008-07-18 22:07:00,2.0235,2.02591,2.02297,2.02386,6750000.0
2008-07-18 22:08:00,2.02443,2.02566,2.02391,2.02483,7500000.0
2008-07-18 22:09:00,2.02422,2.02604,2.02074,2.02604,9630000.0
2008-07-18 22:10:00,2.0245,2.02567,2.02047,2.0242,8750000.0
2008-07-18 22:11:00,2.01977,2.02533,2.01977,2.02284,6000000.0
2008-07-18 22:12:00,2.02185,2.02546,2.02185,2.02461,5500000.0
2008-07-18 22:13:00,2.02403,2.02533,2.02255,2.02424,8000000.0
2008-07-18 22:14:00,2.02351,2.02498,2.02351,2.02359,5500000.0
2008-07-18 22:15:00,2.02087,2.02514,2.01979,2.02501,10880000.0
2008-07-18 22:16:00,2.02393,2.02528,2.021,2.02476,6380000.0
2008-07-18 22:17:00,2.02481,2.02481,2.01903,2.02312,9000000.0
2008-07-18 22:18:00,2.02394,2.02923,2.0231,2.02923,8000000.0
2008-07-18 22:19:00,2.02428,2.02782,2.02428,2.02719,5500000.0
2008-07-18 22:20:00,2.02944,2.02944,2.02117,2.02117,7380000.0
2008-07-18 22:21:00,2.02262,2.02419,2.0226,2.02325,7750000.0
2008-07-18 22:22:00,2.02229,2.02344,2.01997,2.02234,7000000.0
2008-07-18 22:23:00,2.02404,2.02404,2.01941,2.01968,7250000.0
2008-07-18 22:24:00,2.02372,2.02434,2.021,2.02434,6250000.0
2008-07-18 22:25:00,2.01897,2.02321,2.01897,2.02168,7750000.0
2008-07-18 22:26:00,2.02233,2.02265,2.02007,2.02214,9250000.0
2008-07-18 22:27:00,2.02272,2.02488,2.02048,2.02055,7000000.0
2008-07-18 22:28:00,2.02198,2.02351,2.02001,2.0206,10000000.0
2008-07-18 22:29:00,2.02205,2.02421,2.02072,2.02264,10250000.0
2008-07-18 22:30:00,2.02198,2.02219,2.01775,2.02219,9750000.0
2008-07-18 22:31:00,2.02179,2.02366,2.0195,2.02223,7000000.0
2008-07-18 22:32:00,2.02017,2.02368,2.02017,2.02247,12000000.0
2008-07-18 22:33:00,2.02166,2.02447,2.02166,2.02259,8250000.0
2008-07-18 22:34:00,2.02243,2.02463,2.02243,2.02463,8380000.0
2008-07-18 22:35:00,2.02516,2.02554,2.022,2.02278,6630000.0
2008-07-18 22:36:00,2.02326,2.02401,2.02127,2.023,5750000.0
2008-07-18 22:37:00,2.02232,2.02364,2.01947,2.02334,7250000.0
2008-07-18 22:38:00,2.02265,2.0241,2.01997,2.02409,8750000.0
2008-07-18 22:39:00,2.02089,2.02477,2.02089,2.02173,6250000.0
2008-07-18 22:40:00,2.02306,2.02381,2.02219,2.02219,5880000.0
2008-07-18 22:41:00,2.02212,2.02426,2.02181,2.02426,7380000.0
2008-07-18 22:42:00,2.0227,2.0246,2.01981,2.01981,7250000.0
2008-07-18 22:43:00,2.01821,2.02339,2.01821,2.02339,8000000.0
2008-07-18 22:44:00,2.0249,2.0249,2.0195,2.02339,6000000.0
2008-07-18 22:45:00,2.02297,2.02497,2.02202,2.02478,6750000.0
2008-07-18 22:46:00,2.02255,2.02389,2.01875,2.02265,5880000.0
2008-07-18 22:47:00,2.02472,2.02472,2.02088,2.02448,6130000.0
2008-07-18 22:48:00,2.02262,2.02544,2.02195,2.02332,13250000.0
2008-07-18 22:49:00,2.02361,2.02361,2.01947,2.01947,6000000.0
2008-07-18 22:50:00,2.02309,2.02564,2.02164,2.02509,10000000.0
2008-07-18 22:51:00,2.02013,2.02583,2.01962,2.02583,11000000.0
2008-07-18 22:52:00,2.02122,2.02506,2.02041,2.02506,5250000.0
2008-07-18 22:53:00,2.02279,2.02351,2.01994,2.02092,6250000.0
2008-07-18 22:54:00,2.02368,2.02482,2.02169,2.02482,7630000.0
2008-07-18 22:55:00,2.02486,2.02486,2.02075,2.02142,6500000.0
2008-07-18 22:56:00,2.02334,2.02445,2.01971,2.02277,8250000.0
2008-07-18 22:57:00,2.02321,2.0252,2.02321,2.0252,6750000.0
2008-07-18 22:58:00,2.0228,2.02426,2.01803,2.02037,8250000.0
2008-07-18 22:59:00,2.02442,2.02442,2.02177,2.02255,12880000.0
2008-07-20 23:00:00,2.0236,2.02646,2.02083,2.02518,9250000.0
2008-07-20 23:01:00,2.0232,2.02412,2.02114,2.02412,10500000.0
2008-07-20 23:02:00,2.02357,2.02447,2.01955,2.01955,11000000.0
2008-07-20 23:03:00,2.02337,2.02414,2.02016,2.02342,7250000.0
2008-07-20 23:04:00,2.02331,2.024,2.0198,2.02337,6250000.0
2008-07-20 23:05:00,2.01972,2.02382,2.01842,2.02357,5500000.0
2008-07-20 23:06:00,2.01958,2.02325,2.01958,2.02321,10750000.0
2008-07-20 23:07:00,2.02158,2.02341,2.01987,2.02158,10250000.0
2008-07-20 23:08:00,2.02365,2.02443,2.02084,2.0242,11380000.0
2008-07-20 23:09:00,2.02334,2.02487,2.0211,2.0237,7510000.0
2008-07-20 23:10:00,2.02394,2.02449,2.02208,2.02208,10880000.0
2008-07-20 23:11:00,2.02231,2.02369,2.01966,2.02238,5130000.0
2008-07-20 23:12:00,2.02197,2.02407,2.01803,2.02407,4500000.0
2008-07-20 23:13:00,2.02294,2.02398,2.02023,2.02398,8250000.0
2008-07-20 23:14:00,2.02306,2.02343,2.01922,2.02132,6500000.0
2008-07-20 23:15:00,2.01827,2.02311,2.01827,2.02311,6000000.0
2008-07-20 23:16:00,2.02065,2.02498,2.02065,2.02436,8750000.0
2008-07-20 23:17:00,2.02489,2.02509,2.02366,2.0247,5250000.0
2008-07-20 23:18:00,2.02439,2.02609,2.02401,2.02401,7500000.0
2008-07-20 23:19:00,2.02553,2.02731,2.02327,2.02538,9500000.0
2008-07-20 23:20:00,2.02468,2.02608,2.0225,2.02608,14250000.0
2008-07-20 23:21:00,2.02235,2.02593,2.02235,2.02593,6500000.0
2008-07-20 23:22:00,2.02428,2.02471,2.02102,2.02432,8250000.0
2008-07-20 23:23:00,2.02286,2.02546,2.0208,2.02453,9880000.0
2008-07-20 23:24:00,2.02509,2.02598,2.02169,2.02512,9250000.0
2008-07-20 23:25:00,2.02391,2.02427,2.02056,2.0221,6880000.0
2008-07-20 23:26:00,2.02248,2.02468,2.02223,2.02223,6880000.0
2008-07-20 23:27:00,2.02455,2.02455,2.02337,2.02394,5500000.0
2008-07-20 23:28:00,2.02413,2.02422,2.02073,2.02292,6000000.0
2008-07-20 23:29:00,2.02393,2.02472,2.02337,2.02472,6750000.0
2008-07-20 23:30:00,2.02444,2.02863,2.02444,2.02705,7500000.0
2008-07-20 23:31:00,2.02275,2.02568,2.0218,2.02427,9000000.0
2008-07-20 23:32:00,2.02525,2.02525,2.02099,2.02358,5750000.0
2008-07-20 23:33:00,2.02725,2.02725,2.02235,2.02621,5380000.0
2008-07-20 23:34:00,2.02575,2.02706,2.02187,2.02689,7010000.0
2008-07-20 23:35:00,2.02615,2.02627,2.02272,2.02506,13130000.0
2008-07-20 23:36:00,2.02706,2.02707,2.0233,2.02591,13000000.0
2008-07-20 23:37:00,2.02553,2.02694,2.02359,2.02501,7250000.0
2008-07-20 23:38:00,2.02468,2.02591,2.02468,2.02591,6000000.0
2008-07-20 23:39:00,2.02117,2.026,2.02117,2.02505,6250000.0
2008-07-20 23:40:00,2.02536,2.02635,2.02413,2.02623,7500000.0
2008-07-20 23:41:00,2.02547,2.02598,2.02193,2.02545,5250000.0
2008-07-20 23:42:00,2.02562,2.02695,2.02188,2.02695,7250000.0
2008-07-20 23:43:00,2.02731,2.02742,2.02552,2.02729,6000000.0
2008-07-20 23:44:00,2.02612,2.02627,2.02256,2.02256,6750000.0
2008-07-20 23:45:00,2.02498,2.02732,2.02408,2.02681,8750000.0
2008-07-20 23:46:00,2.02374,2.0257,2.02374,2.02426,6500000.0
2008-07-20 23:47:00,2.0264,2.0264,2.02268,2.02599,9880000.0
2008-07-20 23:48:00,2.02518,2.02698,2.02513,2.02698,5500000.0
2008-07-20 23:49:00,2.02557,2.02721,2.0235,2.02721,7500000.0
2008-07-20 23:51:00,2.02775,2.02775,2.0231,2.02709,5250000.0
2008-07-20 23:52:00,2.0267,2.02722,2.02317,2.02672,12630000.0
2008-07-20 23:53:00,2.0258,2.02722,2.02262,2.02431,7880000.0
2008-07-20 23:54:00,2.0266,2.0275,2.02469,2.0275,9630000.0
2008-07-20 23:55:00,2.02539,2.02539,2.02295,2.02509,6750000.0
2008-07-20 23:56:00,2.02513,2.02699,2.02234,2.02234,9380000.0
2008-07-20 23:57:00,2.02661,2.02744,2.02312,2.02732,10130000.0
2008-07-20 23:58:00,2.02604,2.02604,2.02227,2.02227,2750000.0
2008-07-20 23:59:00,2.02647,2.02647,2.02182,2.02302,12250000.0
2008-07-21 00:00:00,2.02434,2.02545,2.02419,2.02419,12130000.0
2008-07-21 00:01:00,2.02556,2.02575,2.02187,2.02187,13750000.0
2008-07-21 00:02:00,2.0267,2.02758,2.02666,2.02723,11760000.0
2008-07-21 00:03:00,2.02392,2.02773,2.02353,2.02608,9250000.0
2008-07-21 00:04:00,2.02566,2.0265,2.02401,2.02545,9000000.0
2008-07-21 00:05:00,2.02661,2.02662,2.02022,2.02525,14380000.0
2008-07-21 00:06:00,2.02561,2.02688,2.02159,2.02688,11130000.0
2008-07-21 00:07:00,2.02122,2.02591,2.02081,2.02591,9630000.0
2008-07-21 00:08:00,2.02572,2.02837,2.02407,2.02744,12000000.0
2008-07-21 00:09:00,2.02408,2.02651,2.02371,2.02589,8250000.0
2008-07-21 00:10:00,2.02581,2.02663,2.02324,2.02621,5250000.0
2008-07-21 00:11:00,2.0273,2.02782,2.02377,2.02732,15380000.0
2008-07-21 00:12:00,2.02454,2.02738,2.02454,2.02697,8380000.0
2008-07-21 00:13:00,2.02678,2.02679,2.02388,2.02622,6000000.0
2008-07-21 00:14:00,2.02537,2.02663,2.02435,2.02651,9000000.0
2008-07-21 00:15:00,2.025,2.02684,2.02474,2.02684,7000000.0
2008-07-21 00:16:00,2.0237,2.02745,2.0237,2.02467,8750000.0
2008-07-21 00:17:00,2.02687,2.02687,2.02279,2.02547,8630000.0
2008-07-21 00:19:00,2.02641,2.02641,2.02212,2.02566,6500000.0
2008-07-21 00:20:00,2.02572,2.02812,2.02462,2.02462,9630000.0
2008-07-21 00:21:00,2.02671,2.02671,2.02114,2.02605,6510000.0
2008-07-21 00:22:00,2.02722,2.02752,2.02668,2.0275,5500000.0
2008-07-21 00:23:00,2.02499,2.02696,2.02366,2.02521,13250000.0
2008-07-21 00:24:00,2.02696,2.02729,2.02486,2.02654,11500000.0
2008-07-21 00:25:00,2.02716,2.02785,2.02433,2.02433,6750000.0
2008-07-21 00:26:00,2.02409,2.02786,2.02409,2.02786,8750000.0
2008-07-21 00:27:00,2.02388,2.02736,2.02336,2.02634,9000000.0
2008-07-21 00:28:00,2.02701,2.02704,2.02487,2.02683,6630000.0
2008-07-21 00:29:00,2.0272,2.02783,2.02117,2.02783,13630000.0
2008-07-21 00:30:00,2.02781,2.02813,2.02323,2.02666,8880000.0
2008-07-21 00:31:00,2.02331,2.02756,2.02179,2.02756,9380000.0
2008-07-21 00:32:00,2.02756,2.02756,2.0238,2.02702,15130000.0
2008-07-21 00:33:00,2.02559,2.02688,2.02356,2.02581,10000000.0
2008-07-21 00:34:00,2.02539,2.02683,2.02215,2.02629,6250000.0
2008-07-21 00:36:00,2.02742,2.02742,2.02523,2.02687,7500000.0
2008-07-21 00:37:00,2.02763,2.02828,2.02652,2.02828,7630000.0
2008-07-21 00:38:00,2.02642,2.02659,2.02337,2.02512,10000000.0
2008-07-21 00:39:00,2.02279,2.02642,2.02132,2.02178,8250000.0
2008-07-21 00:40:00,2.02506,2.02592,2.02182,2.02592,9250000.0
2008-07-21 00:41:00,2.02736,2.02746,2.02417,2.02705,5250000.0
2008-07-21 00:42:00,2.02717,2.02717,2.02224,2.02599,7000000.0
2008-07-21 00:43:00,2.02075,2.02655,2.02075,2.02655,8500000.0
2008-07-21 00:45:00,2.02721,2.02803,2.02443,2.02761,10880000.0
2008-07-21 00:46:00,2.02759,2.02822,2.02548,2.02577,10250000.0
2008-07-21 00:48:00,2.02306,2.0265,2.02301,2.02581,6380000.0
2008-07-21 00:49:00,2.02567,2.02722,2.02563,2.02722,5750000.0
2008-07-21 00:50:00,2.02382,2.02613,2.02199,2.02597,6000000.0
2008-07-21 00:51:00,2.02584,2.02608,2.02176,2.02594,18500000.0
2008-07-21 00:52:00,2.0268,2.02732,2.0224,2.02385,6000000.0
2008-07-21 00:53:00,2.02701,2.02703,2.02281,2.02415,16000000.0
2008-07-21 00:54:00,2.02637,2.02673,2.024,2.02673,6500000.0
2008-07-21 00:55:00,2.02494,2.02764,2.02403,2.02403,9000000.0
2008-07-21 00:56:00,2.02572,2.02674,2.02222,2.02575,11880000.0
2008-07-21 00:57:00,2.0274,2.0274,2.02525,2.0258,5880000.0
2008-07-21 00:58:00,2.02634,2.02637,2.02388,2.02488,10750000.0
2008-07-21 00:59:00,2.02616,2.02671,2.02541,2.02645,11000000.0
2008-07-21 01:00:00,2.02572,2.02702,2.02296,2.02296,8250000.0
2008-07-21 01:01:00,2.02663,2.02761,2.02612,2.02761,10750000.0
2008-07-21 01:02:00,2.02183,2.02616,2.02175,2.02518,11000000.0
2008-07-21 01:03:00,2.02615,2.02677,2.01935,2.02677,11500000.0
2008-07-21 01:04:00,2.02695,2.02779,2.02056,2.02658,14750000.0
2008-07-21 01:05:00,2.02532,2.02805,2.02184,2.0255,10750000.0
2008-07-21 01:06:00,2.02539,2.0271,2.02537,2.02614,9000000.0
2008-07-21 01:07:00,2.02717,2.02729,2.02394,2.02566,11500000.0
2008-07-21 01:08:00,2.02521,2.02562,2.02373,2.02527,8130000.0
2008-07-21 01:09:00,2.02563,2.0271,2.02169,2.0271,5250000.0
2008-07-21 01:10:00,2.02655,2.02715,2.02536,2.02688,7750000.0
2008-07-21 01:11:00,2.02597,2.02597,2.02477,2.02541,5750000.0
2008-07-21 01:12:00,2.02614,2.02719,2.0252,2.02607,10500000.0
2008-07-21 01:13:00,2.02538,2.02901,2.02468,2.02747,9130000.0
2008-07-21 01:14:00,2.02464,2.02608,2.02212,2.02229,6750000.0
2008-07-21 01:15:00,2.02623,2.02734,2.02401,2.02685,5880000.0
2008-07-21 01:16:00,2.02566,2.02639,2.02192,2.02639,10500000.0
2008-07-21 01:17:00,2.02743,2.02743,2.02398,2.02618,7880000.0
2008-07-21 01:18:00,2.0212,2.02685,2.0212,2.02521,9750000.0
2008-07-21 01:19:00,2.02681,2.02709,2.02497,2.02497,8000000.0
2008-07-21 01:20:00,2.02443,2.02586,2.02195,2.02586,12750000.0
2008-07-21 01:21:00,2.02502,2.02696,2.02455,2.02464,13000000.0
2008-07-21 01:22:00,2.02283,2.02721,2.02032,2.02032,13130000.0
2008-07-21 01:23:00,2.02717,2.02923,2.02369,2.02648,12500000.0
2008-07-21 01:24:00,2.02328,2.02666,2.02284,2.02284,8000000.0
2008-07-21 01:25:00,2.02401,2.02821,2.02195,2.02351,12500000.0
2008-07-21 01:26:00,2.02624,2.02647,2.02178,2.02495,6000000.0
2008-07-21 01:27:00,2.02383,2.0263,2.0226,2.02447,8500000.0
2008-07-21 01:28:00,2.02663,2.02758,2.0257,2.0257,6630000.0
2008-07-21 01:29:00,2.02701,2.02704,2.02448,2.02448,12000000.0
2008-07-21 01:30:00,2.02339,2.02735,2.02325,2.02559,7750000.0
2008-07-21 01:31:00,2.02463,2.02671,2.02217,2.02556,13250000.0
2008-07-21 01:32:00,2.02493,2.02747,2.02423,2.02607,10500000.0
2008-07-21 01:33:00,2.02525,2.02525,2.02341,2.02501,7130000.0
2008-07-21 01:34:00,2.02494,2.02568,2.02029,2.02561,8250000.0
2008-07-21 01:36:00,2.02687,2.02687,2.02413,2.02413,6750000.0
2008-07-21 01:37:00,2.02695,2.02695,2.02181,2.02572,13630000.0
2008-07-21 01:38:00,2.02614,2.02614,2.02525,2.02561,5250000.0
2008-07-21 01:39:00,2.02632,2.02721,2.02273,2.02503,5500000.0
2008-07-21 01:40:00,2.02694,2.02694,2.02429,2.02595,6500000.0
2008-07-21 01:41:00,2.02561,2.02589,2.02207,2.02207,5750000.0
2008-07-21 01:42:00,2.02686,2.02686,2.02555,2.02563,5500000.0
2008-07-21 01:43:00,2.02635,2.02688,2.02292,2.02413,5750000.0
2008-07-21 01:44:00,2.02529,2.02646,2.02529,2.02548,8250000.0
2008-07-21 01:45:00,2.02368,2.02598,2.02368,2.0237,11000000.0
2008-07-21 01:46:00,2.02429,2.02601,2.02302,2.02413,12260000.0
2008-07-21 01:47:00,2.02616,2.02616,2.02309,2.02479,10750000.0
2008-07-21 01:48:00,2.02665,2.02697,2.02289,2.02583,8630000.0
2008-07-21 01:49:00,2.02559,2.02573,2.02317,2.02541,7500000.0
2008-07-21 01:50:00,2.02412,2.02552,2.02154,2.0255,12500000.0
2008-07-21 01:51:00,2.02581,2.02581,2.02321,2.0252,8000000.0
2008-07-21 01:52:00,2.02334,2.02549,2.02334,2.02484,9750000.0
2008-07-21 01:53:00,2.02538,2.02645,2.02399,2.02488,7000000.0
2008-07-21 01:54:00,2.02545,2.02583,2.0228,2.02364,12630000.0
2008-07-21 01:55:00,2.02297,2.02668,2.02297,2.0238,9880000.0
2008-07-21 01:56:00,2.0246,2.02599,2.02292,2.02402,5500000.0
2008-07-21 01:57:00,2.02511,2.02579,2.02472,2.02492,9760000.0
2008-07-21 01:58:00,2.02416,2.02552,2.02369,2.02481,5380000.0
2008-07-21 02:00:00,2.02625,2.02625,2.02333,2.02525,6750000.0
2008-07-21 02:01:00,2.02601,2.02601,2.02396,2.02396,5260000.0
2008-07-21 02:02:00,2.02567,2.02606,2.0245,2.02599,13250000.0
2008-07-21 02:03:00,2.02363,2.02596,2.02311,2.02425,7750000.0
2008-07-21 02:04:00,2.02411,2.0268,2.02302,2.02477,12750000.0
2008-07-21 02:05:00,2.02452,2.02612,2.023,2.02597,14750000.0
2008-07-21 02:06:00,2.02458,2.02616,2.02387,2.02496,11000000.0
2008-07-21 02:07:00,2.02511,2.02571,2.02303,2.02303,7750000.0
2008-07-21 02:08:00,2.02446,2.02684,2.02439,2.02684,6880000.0
2008-07-21 02:09:00,2.02497,2.02597,2.02036,2.02394,12000000.0
2008-07-21 02:10:00,2.02543,2.02543,2.02331,2.02519,10000000.0
2008-07-21 02:11:00,2.02536,2.02601,2.02167,2.02569,8250000.0
2008-07-21 02:12:00,2.02447,2.02639,2.02306,2.02639,11130000.0
2008-07-21 02:13:00,2.02484,2.0251,2.0222,2.02369,14390000.0
2008-07-21 02:14:00,2.02335,2.02601,2.02335,2.02437,9500000.0
2008-07-21 02:15:00,2.02547,2.02566,2.02303,2.02303,5630000.0
2008-07-21 02:16:00,2.02221,2.02498,2.02196,2.02424,7500000.0
2008-07-21 02:17:00,2.02406,2.02543,2.02406,2.02506,5630000.0
2008-07-21 02:18:00,2.02225,2.0265,2.02225,2.02512,5250000.0
2008-07-21 02:19:00,2.02411,2.02602,2.02294,2.02602,6500000.0
2008-07-21 02:20:00,2.02478,2.02624,2.02188,2.02624,5500000.0
2008-07-21 02:21:00,2.02549,2.02594,2.02507,2.02593,5250000.0
2008-07-21 02:22:00,2.0261,2.02714,2.0213,2.02437,12500000.0
2008-07-21 02:23:00,2.02202,2.02501,2.02202,2.02474,7250000.0
2008-07-21 02:24:00,2.02447,2.02537,2.02082,2.02082,5500000.0
2008-07-21 02:25:00,2.02445,2.02486,2.019,2.02486,7000000.0
2008-07-21 02:26:00,2.02486,2.0257,2.02405,2.02526,7000000.0
2008-07-21 02:27:00,2.0249,2.02657,2.02337,2.02453,8250000.0
2008-07-21 02:28:00,2.02557,2.02609,2.02211,2.02353,10000000.0
2008-07-21 02:29:00,2.0242,2.0266,2.02223,2.02264,7750000.0
2008-07-21 02:30:00,2.02361,2.02647,2.02361,2.02574,14000000.0
2008-07-21 02:31:00,2.02413,2.02534,2.02274,2.02495,8880000.0
2008-07-21 02:32:00,2.0227,2.02466,2.01934,2.02093,8500000.0
2008-07-21 02:33:00,2.02452,2.025,2.02167,2.02485,6750000.0
2008-07-21 02:34:00,2.02261,2.02589,2.02034,2.02466,9380000.0
2008-07-21 02:35:00,2.02083,2.02509,2.02083,2.02211,6260000.0
2008-07-21 02:36:00,2.02409,2.02592,2.02035,2.02437,11000000.0
2008-07-21 02:37:00,2.01955,2.02479,2.01955,2.02077,11750000.0
2008-07-21 02:38:00,2.02132,2.02524,2.0213,2.02458,9750000.0
2008-07-21 02:39:00,2.02455,2.02551,2.02027,2.02408,11750000.0
2008-07-21 02:40:00,2.0236,2.02548,2.02277,2.024,6250000.0
2008-07-21 02:41:00,2.02391,2.02514,2.0207,2.0207,7630000.0
2008-07-21 02:42:00,2.0241,2.02488,2.02029,2.02462,12750000.0
2008-07-21 02:43:00,2.02362,2.02463,2.02004,2.02463,12130000.0
2008-07-21 02:44:00,2.02359,2.02372,2.01885,2.02372,5630000.0
2008-07-21 02:45:00,2.02183,2.02559,2.02183,2.02343,8000000.0
2008-07-21 02:46:00,2.02567,2.02567,2.02151,2.02431,10380000.0
2008-07-21 02:47:00,2.02464,2.02525,2.02306,2.02438,8500000.0
2008-07-21 02:48:00,2.02439,2.02439,2.02298,2.02361,10000000.0
2008-07-21 02:49:00,2.02479,2.02525,2.0233,2.02388,7250000.0
2008-07-21 02:50:00,2.02504,2.02505,2.01948,2.02383,5750000.0
2008-07-21 02:51:00,2.02357,2.02384,2.02154,2.02384,9750000.0
2008-07-21 02:52:00,2.02367,2.02488,2.02047,2.02453,15000000.0
2008-07-21 02:53:00,2.02395,2.02415,2.02314,2.02373,9630000.0
2008-07-21 02:54:00,2.02289,2.02433,2.0195,2.02433,9250000.0
2008-07-21 02:55:00,2.02318,2.02452,2.01787,2.02418,13500000.0
2008-07-21 02:56:00,2.0245,2.02585,2.02009,2.02373,11630000.0
2008-07-21 02:57:00,2.02164,2.02445,2.01893,2.02008,11750000.0
2008-07-21 02:58:00,2.02525,2.02525,2.02232,2.02366,8250000.0
2008-07-21 02:59:00,2.01995,2.02345,2.01995,2.02258,10250000.0
2008-07-21 03:00:00,2.02396,2.02428,2.02234,2.0234,8250000.0
2008-07-21 03:01:00,2.02193,2.02444,2.02156,2.02444,8750000.0
2008-07-21 03:02:00,2.02398,2.02398,2.02205,2.0239,5500000.0
2008-07-21 03:03:00,2.02336,2.02443,2.01941,2.02322,9500000.0
2008-07-21 03:04:00,2.02091,2.02472,2.01982,2.02187,9250000.0
2008-07-21 03:05:00,2.02327,2.02343,2.02114,2.02288,7500000.0
2008-07-21 03:06:00,2.02073,2.02438,2.02073,2.02402,20250000.0
2008-07-21 03:07:00,2.02146,2.0235,2.01998,2.0235,6500000.0
2008-07-21 03:08:00,2.02288,2.02316,2.01911,2.0227,15250000.0
2008-07-21 03:09:00,2.02258,2.02287,2.01856,2.02173,7750000.0
2008-07-21 03:10:00,2.02016,2.02242,2.01896,2.02029,7500000.0
2008-07-21 03:11:00,2.02225,2.02225,2.01809,2.01809,8000000.0
2008-07-21 03:12:00,2.02163,2.02187,2.01944,2.01944,9500000.0
2008-07-21 03:13:00,2.02124,2.02318,2.01972,2.02318,10250000.0
2008-07-21 03:14:00,2.02305,2.02345,2.01907,2.02174,11140000.0
2008-07-21 03:15:00,2.02292,2.02292,2.02083,2.02083,1500000.0
2008-07-21 03:16:00,2.0228,2.02364,2.01945,2.01945,6750000.0
2008-07-21 03:17:00,2.02264,2.02276,2.01944,2.02254,9130000.0
2008-07-21 03:18:00,2.02158,2.02264,2.01953,2.02196,5250000.0
2008-07-21 03:19:00,2.02261,2.02285,2.01888,2.02259,8250000.0
2008-07-21 03:20:00,2.01735,2.02257,2.01735,2.01953,8500000.0
2008-07-21 03:21:00,2.02342,2.02388,2.019,2.02264,13000000.0
2008-07-21 03:22:00,2.02309,2.02319,2.02095,2.02275,7500000.0
2008-07-21 03:23:00,2.02199,2.02399,2.02101,2.02399,7500000.0
2008-07-21 03:24:00,2.0223,2.02258,2.01783,2.02101,5750000.0
2008-07-21 03:25:00,2.02306,2.02307,2.01864,2.02307,8630000.0
2008-07-21 03:26:00,2.02245,2.02258,2.02016,2.02111,8000000.0
2008-07-21 03:27:00,2.02265,2.02369,2.01876,2.02355,11750000.0
2008-07-21 03:28:00,2.02256,2.02313,2.0172,2.01853,9630000.0
2008-07-21 03:29:00,2.02274,2.02326,2.01724,2.02239,10750000.0
2008-07-21 03:30:00,2.02315,2.02469,2.01711,2.02381,17630000.0
2008-07-21 03:31:00,2.02331,2.02409,2.02152,2.02363,10750000.0
2008-07-21 03:32:00,2.0229,2.02369,2.02044,2.02082,9250000.0
2008-07-21 03:33:00,2.02345,2.0238,2.02052,2.02052,7880000.0
2008-07-21 03:34:00,2.02039,2.02379,2.02039,2.02307,6750000.0
2008-07-21 03:35:00,2.02328,2.0235,2.02088,2.02308,6750000.0
2008-07-21 03:36:00,2.02119,2.02335,2.01967,2.02302,9380000.0
2008-07-21 03:37:00,2.02258,2.02335,2.02184,2.02287,7750000.0
2008-07-21 03:38:00,2.02381,2.02381,2.01926,2.02129,5750000.0
2008-07-21 03:39:00,2.0197,2.02459,2.0197,2.02043,7250000.0
2008-07-21 03:40:00,2.02388,2.02388,2.02033,2.02249,9000000.0
2008-07-21 03:41:00,2.02424,2.02424,2.02149,2.0229,5500000.0
2008-07-21 03:42:00,2.02175,2.02343,2.01974,2.02303,8880000.0
2008-07-21 03:43:00,2.02031,2.02301,2.01942,2.01942,6250000.0
2008-07-21 03:44:00,2.02388,2.02421,2.02248,2.02309,7500000.0
2008-07-21 03:45:00,2.02274,2.02386,2.02005,2.02055,12380000.0
2008-07-21 03:46:00,2.02187,2.02341,2.02115,2.02326,9500000.0
2008-07-21 03:47:00,2.0226,2.02264,2.02128,2.02202,8390000.0
2008-07-21 03:48:00,2.0235,2.0235,2.01949,2.02335,13880000.0
2008-07-21 03:49:00,2.02316,2.02337,2.01897,2.02214,5630000.0
2008-07-21 03:50:00,2.02111,2.023,2.02077,2.02159,7000000.0
2008-07-21 03:51:00,2.02253,2.02348,2.01903,2.0206,8380000.0
2008-07-21 03:52:00,2.02248,2.02295,2.01664,2.01712,7500000.0
2008-07-21 03:53:00,2.02106,2.02313,2.01682,2.0204,9000000.0
2008-07-21 03:54:00,2.02283,2.025,2.01828,2.02341,19500000.0
2008-07-21 03:55:00,2.02285,2.02285,2.02043,2.02191,9000000.0
2008-07-21 03:56:00,2.02105,2.02323,2.01792,2.0191,10000000.0
2008-07-21 03:57:00,2.023,2.023,2.02068,2.02148,9380000.0
2008-07-21 03:58:00,2.01925,2.02278,2.01925,2.02201,7750000.0
2008-07-21 03:59:00,2.01975,2.0225,2.01975,2.0219,11130000.0
2008-07-21 04:00:00,2.021,2.02242,2.01995,2.02206,8750000.0
2008-07-21 04:01:00,2.01703,2.02199,2.01703,2.02199,2250000.0
2008-07-21 04:02:00,2.0229,2.02346,2.0194,2.02316,14880000.0
2008-07-21 04:03:00,2.02079,2.02446,2.02055,2.02075,6010000.0
2008-07-21 04:04:00,2.02325,2.02325,2.02047,2.0221,5880000.0
2008-07-21 04:05:00,2.02307,2.02307,2.02043,2.02228,8750000.0
2008-07-21 04:06:00,2.02006,2.02244,2.01724,2.0219,6250000.0
2008-07-21 04:07:00,2.02065,2.02271,2.01805,2.0219,14130000.0
2008-07-21 04:08:00,2.0223,2.02271,2.01745,2.02257,5250000.0
2008-07-21 04:09:00,2.02238,2.02325,2.01757,2.02325,10380000.0
2008-07-21 04:10:00,2.02272,2.02272,2.01741,2.01999,8250000.0
2008-07-21 04:11:00,2.02238,2.02238,2.02012,2.02076,6130000.0
2008-07-21 04:12:00,2.02187,2.02245,2.01861,2.02245,7250000.0
2008-07-21 04:13:00,2.02173,2.02265,2.02098,2.02103,6000000.0
2008-07-21 04:14:00,2.02182,2.02262,2.01958,2.02011,6750000.0
2008-07-21 04:15:00,2.01934,2.02285,2.01923,2.0223,10000000.0
2008-07-21 04:16:00,2.02287,2.02299,2.02105,2.02234,7000000.0
2008-07-21 04:17:00,2.02234,2.0233,2.0185,2.02175,6880000.0
2008-07-21 04:18:00,2.02215,2.02252,2.01787,2.02217,5500000.0
2008-07-21 04:19:00,2.02201,2.02258,2.02059,2.02219,9000000.0
2008-07-21 04:20:00,2.02,2.02216,2.01737,2.01737,6630000.0
2008-07-21 04:21:00,2.02183,2.02201,2.0211,2.02124,5750000.0
2008-07-21 04:22:00,2.02119,2.02233,2.0188,2.02202,9630000.0
2008-07-21 04:23:00,2.0219,2.02272,2.01831,2.02071,8750000.0
2008-07-21 04:24:00,2.02171,2.02283,2.01869,2.02188,8250000.0
2008-07-21 04:25:00,2.02268,2.02427,2.01909,2.02277,7000000.0
2008-07-21 04:26:00,2.0213,2.02252,2.01656,2.0221,5500000.0
2008-07-21 04:27:00,2.02012,2.02214,2.01769,2.02214,5880000.0
2008-07-21 04:28:00,2.0205,2.02243,2.01929,2.02074,10380000.0
2008-07-21 04:29:00,2.02244,2.02361,2.01992,2.01992,7750000.0
2008-07-21 04:30:00,2.0231,2.02321,2.02202,2.0223,8500000.0
2008-07-21 04:31:00,2.02062,2.02228,2.01832,2.02202,10130000.0
2008-07-21 04:32:00,2.02203,2.02215,2.02068,2.02215,7750000.0
2008-07-21 04:33:00,2.021,2.0238,2.021,2.02116,6500000.0
2008-07-21 04:34:00,2.01819,2.0229,2.01819,2.02242,8000000.0
2008-07-21 04:35:00,2.02245,2.02245,2.01805,2.0221,5880000.0
2008-07-21 04:36:00,2.02222,2.02222,2.01585,2.01922,7250000.0
2008-07-21 04:37:00,2.02178,2.02232,2.01801,2.02232,8260000.0
2008-07-21 04:38:00,2.02239,2.02239,2.01939,2.01939,6500000.0
2008-07-21 04:39:00,2.02272,2.02272,2.01987,2.02229,9750000.0
2008-07-21 04:40:00,2.02257,2.02356,2.01985,2.02271,9250000.0
2008-07-21 04:41:00,2.02229,2.02296,2.02056,2.02248,6250000.0
2008-07-21 04:42:00,2.02252,2.0226,2.02068,2.02259,5500000.0
2008-07-21 04:43:00,2.02246,2.02307,2.01933,2.01933,8130000.0
2008-07-21 04:44:00,2.02296,2.02296,2.01744,2.01744,6250000.0
2008-07-21 04:45:00,2.01932,2.0208,2.01708,2.02029,7750000.0
2008-07-21 04:46:00,2.02179,2.02295,2.01943,2.022,7000000.0
2008-07-21 04:47:00,2.0229,2.0229,2.0168,2.01959,4750000.0
2008-07-21 04:48:00,2.02035,2.02243,2.01829,2.0204,5500000.0
2008-07-21 04:49:00,2.02087,2.02255,2.02026,2.0224,8630000.0
2008-07-21 04:50:00,2.02104,2.02258,2.01835,2.02202,7000000.0
2008-07-21 04:51:00,2.02272,2.0228,2.01934,2.02226,7750000.0
2008-07-21 04:52:00,2.0207,2.02211,2.01823,2.0205,7880000.0
2008-07-21 04:53:00,2.02172,2.02275,2.01896,2.01896,10750000.0
2008-07-21 04:54:00,2.02342,2.02365,2.01712,2.01831,5630000.0
2008-07-21 04:55:00,2.02211,2.02328,2.01921,2.02243,10380000.0
2008-07-21 04:56:00,2.02236,2.0231,2.01882,2.02227,9880000.0
2008-07-21 04:57:00,2.01799,2.02323,2.01799,2.02323,9250000.0
2008-07-21 04:58:00,2.02323,2.0234,2.02,2.02207,10500000.0
2008-07-21 04:59:00,2.02281,2.02281,2.01973,2.02271,6380000.0
2008-07-21 05:00:00,2.02159,2.02235,2.02049,2.02235,10000000.0
2008-07-21 05:01:00,2.0192,2.02107,2.01599,2.02077,6750000.0
2008-07-21 05:02:00,2.02199,2.02324,2.02108,2.02202,6880000.0
2008-07-21 05:03:00,2.02239,2.02272,2.01738,2.02183,7750000.0
2008-07-21 05:04:00,2.02093,2.02378,2.02093,2.02213,9130000.0
2008-07-21 05:05:00,2.02252,2.02272,2.02068,2.02251,7000000.0
2008-07-21 05:06:00,2.02089,2.02383,2.01958,2.02253,11000000.0
2008-07-21 05:07:00,2.02241,2.02243,2.01802,2.01802,5250000.0
2008-07-21 05:08:00,2.0233,2.0254,2.01938,2.01985,8380000.0
2008-07-21 05:09:00,2.023,2.023,2.01852,2.02208,7750000.0
2008-07-21 05:10:00,2.0189,2.02224,2.01834,2.02196,6250000.0
2008-07-21 05:11:00,2.02066,2.02305,2.01967,2.02074,12250000.0
2008-07-21 05:12:00,2.02279,2.02279,2.01907,2.02239,5500000.0
2008-07-21 05:13:00,2.02111,2.02297,2.01745,2.02202,5750000.0
2008-07-21 05:14:00,2.02161,2.02182,2.01831,2.02182,9500000.0
2008-07-21 05:15:00,2.02162,2.02246,2.01658,2.02187,6000000.0
2008-07-21 05:16:00,2.02201,2.02201,2.01623,2.01623,10000000.0
2008-07-21 05:17:00,2.01808,2.02225,2.01808,2.02167,5500000.0
2008-07-21 05:18:00,2.02173,2.02218,2.02025,2.02214,5500000.0
2008-07-21 05:19:00,2.02159,2.02229,2.02058,2.02229,6880000.0
2008-07-21 05:20:00,2.01843,2.02175,2.01843,2.01976,8500000.0
2008-07-21 05:21:00,2.02222,2.02234,2.01939,2.02221,4750000.0
2008-07-21 05:22:00,2.02217,2.02277,2.01925,2.02239,9250000.0
2008-07-21 05:23:00,2.02225,2.02248,2.01868,2.02248,5380000.0
2008-07-21 05:24:00,2.02191,2.02314,2.02015,2.02265,6250000.0
2008-07-21 05:26:00,2.02224,2.02257,2.02035,2.02168,8250000.0
2008-07-21 05:27:00,2.02133,2.02174,2.02006,2.02006,6750000.0
2008-07-21 05:28:00,2.0218,2.02306,2.01918,2.0216,9000000.0
2008-07-21 05:29:00,2.02215,2.02267,2.01756,2.02209,9500000.0
2008-07-21 05:30:00,2.02078,2.02229,2.01884,2.02174,9630000.0
2008-07-21 05:31:00,2.01982,2.02207,2.01913,2.02063,9000000.0
2008-07-21 05:32:00,2.01878,2.02308,2.01806,2.02032,8250000.0
2008-07-21 05:33:00,2.02098,2.02183,2.01915,2.02183,7250000.0
2008-07-21 05:34:00,2.02189,2.02269,2.01916,2.01916,10000000.0
2008-07-21 05:35:00,2.0228,2.0228,2.02045,2.02211,6250000.0
2008-07-21 05:36:00,2.01781,2.02324,2.01781,2.02324,7250000.0
2008-07-21 05:37:00,2.02243,2.02282,2.01932,2.02219,7000000.0
2008-07-21 05:38:00,2.02173,2.02189,2.02103,2.02167,9500000.0
2008-07-21 05:39:00,2.01845,2.0223,2.01845,2.02199,8750000.0
2008-07-21 05:40:00,2.02075,2.02283,2.02031,2.02031,8380000.0
2008-07-21 05:41:00,2.02213,2.02213,2.02112,2.02162,10250000.0
2008-07-21 05:42:00,2.02159,2.02266,2.01668,2.02227,10760000.0
2008-07-21 05:43:00,2.0205,2.02199,2.01824,2.02062,6880000.0
2008-07-21 05:44:00,2.02197,2.02254,2.01651,2.01774,8500000.0
2008-07-21 05:45:00,2.0202,2.02226,2.0202,2.02111,5750000.0
2008-07-21 05:46:00,2.02194,2.02274,2.01979,2.02175,5500000.0
2008-07-21 05:47:00,2.02021,2.02264,2.01909,2.02075,5500000.0
2008-07-21 05:48:00,2.02144,2.02299,2.01834,2.01834,7500000.0
2008-07-21 05:49:00,2.02268,2.02268,2.01755,2.02081,11000000.0
2008-07-21 05:50:00,2.02266,2.02378,2.01958,2.02123,11380000.0
2008-07-21 05:51:00,2.02195,2.02259,2.02136,2.0225,6250000.0
2008-07-21 05:52:00,2.02253,2.02253,2.01993,2.02019,6250000.0
2008-07-21 05:54:00,2.01928,2.02402,2.01928,2.02216,5250000.0
2008-07-21 05:55:00,2.02296,2.02374,2.0192,2.0192,9000000.0
2008-07-21 05:56:00,2.02234,2.02335,2.01917,2.02144,8250000.0
2008-07-21 05:57:00,2.02212,2.02219,2.01834,2.02219,6630000.0
2008-07-21 05:58:00,2.02286,2.02286,2.01937,2.02045,5630000.0
2008-07-21 05:59:00,2.0211,2.02243,2.01976,2.02225,6250000.0
2008-07-21 06:00:00,2.01786,2.02271,2.01786,2.01993,10630000.0
2008-07-21 06:01:00,2.02135,2.02284,2.02068,2.02227,7750000.0
2008-07-21 06:02:00,2.02028,2.02273,2.01998,2.01998,13130000.0
2008-07-21 06:03:00,2.0198,2.02402,2.0198,2.02307,7380000.0
2008-07-21 06:04:00,2.02267,2.02267,2.02161,2.02188,10750000.0
2008-07-21 06:06:00,2.02064,2.02276,2.02064,2.02238,6250000.0
2008-07-21 06:07:00,2.02059,2.02359,2.01873,2.02146,8250000.0
2008-07-21 06:08:00,2.02281,2.02323,2.02111,2.02171,5500000.0
2008-07-21 06:09:00,2.02257,2.02257,2.01992,2.02007,6000000.0
2008-07-21 06:10:00,2.01954,2.02312,2.01954,2.02178,7750000.0
2008-07-21 06:11:00,2.0219,2.02527,2.01822,2.02191,8500000.0
2008-07-21 06:12:00,2.02192,2.02292,2.0196,2.02082,11130000.0
2008-07-21 06:13:00,2.02189,2.02285,2.01912,2.02285,8750000.0
2008-07-21 06:14:00,2.02036,2.02277,2.02036,2.02219,8500000.0
2008-07-21 06:15:00,2.02052,2.02375,2.02052,2.02283,4500000.0
2008-07-21 06:16:00,2.0216,2.02305,2.02071,2.02228,8000000.0
2008-07-21 06:17:00,2.02243,2.02276,2.0222,2.0222,6500000.0
2008-07-21 06:18:00,2.01779,2.02218,2.01779,2.02218,6250000.0
2008-07-21 06:19:00,2.02212,2.0223,2.01898,2.02219,7380000.0
2008-07-21 06:20:00,2.0204,2.02255,2.01984,2.02242,9000000.0
2008-07-21 06:21:00,2.02016,2.02333,2.02016,2.02126,8000000.0
2008-07-21 06:22:00,2.02318,2.02318,2.01873,2.0221,6750000.0
2008-07-21 06:23:00,2.02305,2.02323,2.02238,2.02251,6250000.0
2008-07-21 06:24:00,2.02232,2.02243,2.01693,2.01693,8750000.0
2008-07-21 06:25:00,2.02116,2.02363,2.01971,2.02308,7500000.0
2008-07-21 06:26:00,2.02257,2.02373,2.01964,2.02145,5500000.0
2008-07-21 06:27:00,2.02323,2.02408,2.02012,2.02028,5750000.0
2008-07-21 06:28:00,2.01958,2.02262,2.01913,2.01983,8750000.0
2008-07-21 06:29:00,2.02229,2.02301,2.01764,2.02236,8630000.0
2008-07-21 06:30:00,2.0215,2.02267,2.01756,2.02202,6250000.0
2008-07-21 06:31:00,2.02186,2.02245,2.01866,2.02038,8500000.0
2008-07-21 06:32:00,2.01775,2.022,2.01775,2.01974,5880000.0
2008-07-21 06:33:00,2.02038,2.02265,2.01809,2.02228,4500000.0
2008-07-21 06:34:00,2.02261,2.02304,2.01935,2.02284,16130000.0
2008-07-21 06:35:00,2.02063,2.02203,2.01953,2.02187,9500000.0
2008-07-21 06:36:00,2.02073,2.02298,2.02073,2.02225,5630000.0
2008-07-21 06:37:00,2.01935,2.02285,2.01705,2.01705,8500000.0
2008-07-21 06:38:00,2.0208,2.02258,2.01962,2.0199,10250000.0
2008-07-21 06:39:00,2.02047,2.02188,2.01772,2.02097,8130000.0
2008-07-21 06:40:00,2.02298,2.02298,2.02034,2.0227,5500000.0
2008-07-21 06:41:00,2.0233,2.02349,2.01958,2.02338,7880000.0
2008-07-21 06:42:00,2.02361,2.02461,2.02027,2.02076,9000000.0
2008-07-21 06:43:00,2.0186,2.02308,2.0186,2.02074,5880000.0
2008-07-21 06:44:00,2.01917,2.02311,2.01678,2.02185,8630000.0
2008-07-21 06:45:00,2.01821,2.02291,2.01821,2.02266,5250000.0
2008-07-21 06:46:00,2.02171,2.02234,2.0182,2.0221,8250000.0
2008-07-21 06:47:00,2.01889,2.02296,2.01889,2.02296,6250000.0
2008-07-21 06:48:00,2.02172,2.02172,2.01875,2.02167,5250000.0
2008-07-21 06:49:00,2.0206,2.02292,2.01859,2.01859,6750000.0
2008-07-21 06:50:00,2.02052,2.02203,2.01863,2.02203,11500000.0
2008-07-21 06:51:00,2.02164,2.02295,2.02016,2.02225,9750000.0
2008-07-21 06:52:00,2.02222,2.02222,2.01866,2.02045,11500000.0
2008-07-21 06:53:00,2.0192,2.0221,2.0191,2.0191,5750000.0
2008-07-21 06:54:00,2.02278,2.02278,2.01998,2.02196,6000000.0
2008-07-21 06:55:00,2.02268,2.02357,2.02268,2.02311,6000000.0
2008-07-21 06:56:00,2.02087,2.02189,2.02087,2.02158,8000000.0
2008-07-21 06:57:00,2.01885,2.02259,2.01885,2.01977,11000000.0
2008-07-21 06:58:00,2.02108,2.0224,2.01712,2.02172,6630000.0
2008-07-21 06:59:00,2.02066,2.02319,2.0194,2.02168,9250000.0
2008-07-21 07:00:00,2.02262,2.02335,2.01893,2.02194,9380000.0
2008-07-21 07:01:00,2.02207,2.02288,2.02015,2.02219,12500000.0
2008-07-21 07:02:00,2.02225,2.02305,2.01924,2.02267,11750000.0
2008-07-21 07:03:00,2.01941,2.02262,2.01887,2.01887,5750000.0
2008-07-21 07:04:00,2.02107,2.0213,2.01643,2.01994,9000000.0
2008-07-21 07:05:00,2.02228,2.02323,2.01954,2.02289,7250000.0
2008-07-21 07:06:00,2.02163,2.02163,2.01713,2.02123,6750000.0
2008-07-21 07:07:00,2.02172,2.02172,2.01636,2.02118,8500000.0
2008-07-21 07:08:00,2.01957,2.02316,2.01786,2.01786,8500000.0
2008-07-21 07:09:00,2.02049,2.02302,2.0197,2.02149,9750000.0
2008-07-21 07:10:00,2.02188,2.02261,2.0176,2.02181,11130000.0
2008-07-21 07:11:00,2.02045,2.02295,2.01704,2.0226,6390000.0
2008-07-21 07:12:00,2.02038,2.02272,2.01817,2.02181,12000000.0
2008-07-21 07:13:00,2.02216,2.02337,2.01959,2.02184,5750000.0
2008-07-21 07:14:00,2.02246,2.02256,2.02134,2.02134,5250000.0
2008-07-21 07:15:00,2.02159,2.02281,2.01741,2.02238,10000000.0
2008-07-21 07:16:00,2.02073,2.02281,2.01969,2.02279,8130000.0
2008-07-21 07:17:00,2.02328,2.02328,2.01844,2.0212,8880000.0
2008-07-21 07:18:00,2.02343,2.02343,2.0183,2.02076,15000000.0
2008-07-21 07:19:00,2.02431,2.02483,2.01803,2.02094,15130000.0
2008-07-21 07:20:00,2.01843,2.02242,2.01843,2.02119,8750000.0
2008-07-21 07:21:00,2.02119,2.0232,2.01965,2.02223,12630000.0
2008-07-21 07:22:00,2.02241,2.02312,2.01904,2.02159,9500000.0
2008-07-21 07:23:00,2.02171,2.02397,2.02129,2.02192,5630000.0
2008-07-21 07:24:00,2.02328,2.02356,2.02096,2.02345,5500000.0
2008-07-21 07:25:00,2.02267,2.02408,2.02206,2.02231,6250000.0
2008-07-21 07:26:00,2.01963,2.02454,2.01941,2.02305,8880000.0
2008-07-21 07:27:00,2.02195,2.02414,2.02105,2.02336,10000000.0
2008-07-21 07:28:00,2.02054,2.02512,2.02054,2.02447,6750000.0
2008-07-21 07:29:00,2.02386,2.02454,2.02067,2.02339,12250000.0
2008-07-21 07:30:00,2.02379,2.02399,2.02096,2.02283,8500000.0
2008-07-21 07:31:00,2.02061,2.02448,2.02061,2.02324,10260000.0
2008-07-21 07:32:00,2.02003,2.02394,2.01925,2.02339,6250000.0
2008-07-21 07:33:00,2.01925,2.02329,2.01792,2.02274,10880000.0
2008-07-21 07:34:00,2.0214,2.02321,2.0214,2.02278,9880000.0
2008-07-21 07:35:00,2.01919,2.0231,2.01919,2.02179,12880000.0
2008-07-21 07:36:00,2.01738,2.02137,2.01613,2.01968,9750000.0
2008-07-21 07:37:00,2.0214,2.02292,2.02138,2.02138,6630000.0
2008-07-21 07:38:00,2.02222,2.02341,2.01913,2.02341,15250000.0
2008-07-21 07:39:00,2.02092,2.02334,2.02027,2.02082,9750000.0
2008-07-21 07:40:00,2.02159,2.02446,2.01813,2.02315,8250000.0
2008-07-21 07:41:00,2.02275,2.02379,2.02,2.02379,7500000.0
2008-07-21 07:42:00,2.0182,2.02387,2.0182,2.01933,7000000.0
2008-07-21 07:43:00,2.02309,2.02309,2.02064,2.02083,7750000.0
2008-07-21 07:44:00,2.0207,2.02379,2.0207,2.02233,10000000.0
2008-07-21 07:45:00,2.02412,2.02412,2.02069,2.02092,11630000.0
2008-07-21 07:46:00,2.02237,2.02372,2.01787,2.02299,8750000.0
2008-07-21 07:47:00,2.02328,2.02381,2.01941,2.02353,6000000.0
2008-07-21 07:48:00,2.02343,2.02387,2.01953,2.02249,9750000.0
2008-07-21 07:49:00,2.02362,2.0241,2.02131,2.02218,6380000.0
2008-07-21 07:50:00,2.02435,2.02454,2.01991,2.02299,15500000.0
2008-07-21 07:51:00,2.02359,2.02425,2.02331,2.02374,5380000.0
2008-07-21 07:52:00,2.0223,2.02405,2.02172,2.02246,10130000.0
2008-07-21 07:53:00,2.02262,2.02386,2.01882,2.02139,10260000.0
2008-07-21 07:54:00,2.02373,2.02381,2.02093,2.0229,13000000.0
2008-07-21 07:55:00,2.02251,2.02378,2.02251,2.02372,6130000.0
2008-07-21 07:56:00,2.02269,2.02363,2.01968,2.02311,7380000.0
2008-07-21 07:57:00,2.02297,2.02358,2.0201,2.02247,7750000.0
2008-07-21 07:58:00,2.0184,2.02244,2.0184,2.0208,9380000.0
2008-07-21 07:59:00,2.02353,2.02364,2.02147,2.0229,9000000.0
2008-07-21 08:00:00,2.02261,2.02261,2.01978,2.02101,5750000.0
2008-07-21 08:01:00,2.02122,2.02238,2.01944,2.02115,14750000.0
2008-07-21 08:02:00,2.01683,2.02342,2.01683,2.02342,17010000.0
2008-07-21 08:03:00,2.02292,2.02439,2.01898,2.02297,10630000.0
2008-07-21 08:04:00,2.02141,2.0227,2.02052,2.02217,14750000.0
2008-07-21 08:05:00,2.01857,2.02261,2.01857,2.01983,7750000.0
2008-07-21 08:06:00,2.01957,2.0223,2.01732,2.02179,8250000.0
2008-07-21 08:07:00,2.0223,2.0223,2.01757,2.02001,7250000.0
2008-07-21 08:08:00,2.02059,2.02307,2.0191,2.02211,7750000.0
2008-07-21 08:09:00,2.02121,2.02191,2.01638,2.02114,12380000.0
2008-07-21 08:10:00,2.01892,2.02353,2.01892,2.01928,5500000.0
2008-07-21 08:11:00,2.02218,2.02287,2.01933,2.02287,6750000.0
2008-07-21 08:12:00,2.02056,2.02289,2.01938,2.01938,8250000.0
2008-07-21 08:13:00,2.02147,2.02262,2.02036,2.02213,5750000.0
2008-07-21 08:14:00,2.02273,2.02374,2.0198,2.02185,9500000.0
2008-07-21 08:15:00,2.0212,2.02293,2.01899,2.0219,8380000.0
2008-07-21 08:16:00,2.02312,2.02375,2.02018,2.02064,6250000.0
2008-07-21 08:17:00,2.02302,2.02302,2.02164,2.02268,7500000.0
2008-07-21 08:18:00,2.0197,2.02314,2.0197,2.02311,6250000.0
2008-07-21 08:19:00,2.02178,2.02525,2.0215,2.02338,11000000.0
2008-07-21 08:20:00,2.02348,2.02359,2.02049,2.02277,5250000.0
2008-07-21 08:21:00,2.02169,2.0235,2.02169,2.02316,7250000.0
2008-07-21 08:22:00,2.02292,2.02359,2.01915,2.02293,11000000.0
2008-07-21 08:23:00,2.02333,2.02333,2.01997,2.02041,7500000.0
2008-07-21 08:24:00,2.02303,2.02402,2.01976,2.02254,11500000.0
2008-07-21 08:25:00,2.02353,2.02414,2.02156,2.02278,13500000.0
2008-07-21 08:26:00,2.02142,2.02555,2.01994,2.02334,8000000.0
2008-07-21 08:27:00,2.02103,2.02353,2.021,2.02317,7500000.0
2008-07-21 08:28:00,2.02101,2.02465,2.01797,2.02252,15130000.0
2008-07-21 08:29:00,2.02471,2.02471,2.02006,2.02302,6000000.0
2008-07-21 08:30:00,2.02134,2.02424,2.02051,2.02258,17130000.0
2008-07-21 08:31:00,2.02034,2.02269,2.01669,2.02091,6000000.0
2008-07-21 08:32:00,2.02252,2.02538,2.0214,2.0214,6000000.0
2008-07-21 08:33:00,2.02281,2.0244,2.02165,2.0225,5630000.0
2008-07-21 08:34:00,2.02303,2.02377,2.01735,2.02331,5500000.0
2008-07-21 08:35:00,2.02429,2.02429,2.02138,2.02374,5880000.0
2008-07-21 08:36:00,2.02336,2.02475,2.02098,2.02328,10380000.0
2008-07-21 08:37:00,2.02252,2.02509,2.02252,2.02394,8000000.0
2008-07-21 08:38:00,2.02203,2.02475,2.01729,2.02396,11500000.0
2008-07-21 08:39:00,2.0204,2.02462,2.0204,2.02393,8250000.0
2008-07-21 08:40:00,2.01995,2.02518,2.01995,2.02383,7500000.0
2008-07-21 08:41:00,2.02135,2.02573,2.02135,2.02423,13760000.0
2008-07-21 08:42:00,2.0224,2.02457,2.02222,2.02267,11250000.0
2008-07-21 08:43:00,2.0216,2.02372,2.01829,2.02226,14250000.0
2008-07-21 08:44:00,2.01953,2.02506,2.01953,2.02342,10880000.0
2008-07-21 08:45:00,2.02141,2.02463,2.02139,2.02197,9750000.0
2008-07-21 08:46:00,2.02397,2.02482,2.02239,2.02482,5250000.0
2008-07-21 08:47:00,2.02345,2.02418,2.02163,2.02386,12000000.0
2008-07-21 08:48:00,2.02321,2.02606,2.02284,2.02553,18880000.0
2008-07-21 08:49:00,2.024,2.02626,2.02136,2.02584,5500000.0
2008-07-21 08:50:00,2.02279,2.02585,2.02279,2.02569,6250000.0
2008-07-21 08:51:00,2.02497,2.02621,2.02294,2.02439,9000000.0
2008-07-21 08:52:00,2.02155,2.02674,2.02155,2.02499,8000000.0
2008-07-21 08:53:00,2.02671,2.0274,2.02157,2.02157,14630000.0
2008-07-21 08:54:00,2.02456,2.02683,2.02135,2.02644,7630000.0
2008-07-21 08:55:00,2.02597,2.02625,2.02345,2.02403,5750000.0
2008-07-21 08:56:00,2.02472,2.02663,2.02267,2.02587,7380000.0
2008-07-21 08:57:00,2.02547,2.02656,2.01922,2.02581,10380000.0
2008-07-21 08:58:00,2.0244,2.02591,2.02383,2.02591,5500000.0
2008-07-21 08:59:00,2.02555,2.02576,2.02119,2.02487,11250000.0
2008-07-21 09:00:00,2.02524,2.02599,2.02137,2.02304,5250000.0
2008-07-21 09:01:00,2.02405,2.02523,2.02016,2.02159,10250000.0
2008-07-21 09:02:00,2.02372,2.02612,2.02162,2.02508,7750000.0
2008-07-21 09:03:00,2.02068,2.02474,2.01952,2.02402,10000000.0
2008-07-21 09:04:00,2.02468,2.02545,2.0215,2.02176,6630000.0
2008-07-21 09:05:00,2.02238,2.02416,2.02171,2.02416,13260000.0
2008-07-21 09:06:00,2.0233,2.02405,2.02091,2.0237,11000000.0
2008-07-21 09:07:00,2.02389,2.02389,2.02012,2.02261,5500000.0
2008-07-21 09:08:00,2.01885,2.02386,2.01885,2.02363,9000000.0
2008-07-21 09:09:00,2.02306,2.02319,2.02172,2.02205,8250000.0
2008-07-21 09:10:00,2.02253,2.02345,2.02213,2.02325,7880000.0
2008-07-21 09:11:00,2.02264,2.02458,2.02178,2.02413,9760000.0
2008-07-21 09:12:00,2.02178,2.02404,2.01925,2.02339,7000000.0
2008-07-21 09:13:00,2.02377,2.0256,2.01935,2.02248,11880000.0
2008-07-21 09:14:00,2.02145,2.02252,2.01771,2.02152,7000000.0
2008-07-21 09:15:00,2.02145,2.02292,2.01887,2.02237,15130000.0
2008-07-21 09:16:00,2.02242,2.02347,2.01906,2.02284,16750000.0
2008-07-21 09:17:00,2.02231,2.02323,2.01864,2.0218,11000000.0
2008-07-21 09:18:00,2.0211,2.02462,2.02082,2.02235,7880000.0
2008-07-21 09:19:00,2.02417,2.02417,2.01928,2.02237,5500000.0
2008-07-21 09:20:00,2.02331,2.02381,2.01849,2.02135,10000000.0
2008-07-21 09:21:00,2.02203,2.02446,2.0188,2.02089,11500000.0
2008-07-21 09:22:00,2.02219,2.02264,2.01701,2.02094,7250000.0
2008-07-21 09:23:00,2.02249,2.02249,2.019,2.02209,12750000.0
2008-07-21 09:24:00,2.02158,2.02222,2.01781,2.02196,8750000.0
2008-07-21 09:25:00,2.02166,2.0227,2.01749,2.0227,12880000.0
2008-07-21 09:26:00,2.02207,2.02264,2.01945,2.02133,6500000.0
2008-07-21 09:27:00,2.02145,2.02262,2.01766,2.02173,9500000.0
2008-07-21 09:28:00,2.02264,2.02302,2.02167,2.02198,10760000.0
2008-07-21 09:29:00,2.0219,2.02433,2.01755,2.02233,13750000.0
2008-07-21 09:30:00,2.02052,2.02223,2.02027,2.02037,5250000.0
2008-07-21 09:31:00,2.02077,2.0221,2.0184,2.02143,6880000.0
2008-07-21 09:32:00,2.02143,2.02167,2.01709,2.02003,8500000.0
2008-07-21 09:33:00,2.02049,2.02255,2.01671,2.02018,6000000.0
2008-07-21 09:34:00,2.02116,2.02153,2.01786,2.01786,8250000.0
2008-07-21 09:35:00,2.02146,2.02305,2.01809,2.02165,14250000.0
2008-07-21 09:36:00,2.02319,2.02319,2.0185,2.02163,9000000.0
2008-07-21 09:37:00,2.02148,2.02264,2.01689,2.01753,9380000.0
2008-07-21 09:38:00,2.02116,2.02216,2.01864,2.02043,6010000.0
2008-07-21 09:39:00,2.0218,2.02224,2.01871,2.01871,9000000.0
2008-07-21 09:40:00,2.02107,2.02209,2.01558,2.01558,5250000.0
2008-07-21 09:41:00,2.01546,2.02154,2.01546,2.01891,14000000.0
2008-07-21 09:42:00,2.01978,2.02235,2.01814,2.01932,19880000.0
2008-07-21 09:43:00,2.02042,2.02169,2.01816,2.01891,10130000.0
2008-07-21 09:44:00,2.02078,2.02163,2.01882,2.02126,11000000.0
2008-07-21 09:45:00,2.02102,2.02241,2.01937,2.02025,11500000.0
2008-07-21 09:46:00,2.02009,2.022,2.02005,2.022,5500000.0
2008-07-21 09:47:00,2.02137,2.02226,2.01951,2.01986,5500000.0
2008-07-21 09:48:00,2.02248,2.02248,2.01766,2.01958,7000000.0
2008-07-21 09:49:00,2.01884,2.02332,2.01884,2.021,6880000.0
2008-07-21 09:50:00,2.02077,2.02237,2.01944,2.02231,7250000.0
2008-07-21 09:51:00,2.02082,2.023,2.01817,2.02197,7000000.0
2008-07-21 09:52:00,2.02364,2.02374,2.01806,2.02247,8630000.0
2008-07-21 09:53:00,2.022,2.02204,2.01982,2.02119,8000000.0
2008-07-21 09:54:00,2.02107,2.02253,2.01617,2.02108,9000000.0
2008-07-21 09:55:00,2.01956,2.02038,2.01884,2.02038,5130000.0
2008-07-21 09:56:00,2.02287,2.02296,2.01922,2.02149,5750000.0
2008-07-21 09:57:00,2.02244,2.0232,2.01887,2.02284,11750000.0
2008-07-21 09:58:00,2.01951,2.02298,2.01824,2.02176,10000000.0
2008-07-21 09:59:00,2.01992,2.02228,2.01851,2.0214,11750000.0
2008-07-21 10:00:00,2.02027,2.02214,2.01861,2.02195,5500000.0
2008-07-21 10:01:00,2.01853,2.02091,2.01653,2.01901,6500000.0
2008-07-21 10:02:00,2.01729,2.0211,2.01398,2.01662,6500000.0
2008-07-21 10:03:00,2.01953,2.02151,2.01622,2.01917,14000000.0
2008-07-21 10:04:00,2.01713,2.02039,2.01713,2.01958,5500000.0
2008-07-21 10:05:00,2.01924,2.02045,2.01696,2.01696,11250000.0
2008-07-21 10:06:00,2.0196,2.02097,2.01645,2.01841,13750000.0
2008-07-21 10:07:00,2.02001,2.0205,2.01765,2.01765,5750000.0
2008-07-21 10:08:00,2.01727,2.02017,2.01727,2.01827,12000000.0
2008-07-21 10:09:00,2.0204,2.02149,2.01647,2.019,7250000.0
2008-07-21 10:10:00,2.02009,2.02224,2.01656,2.01683,12000000.0
2008-07-21 10:11:00,2.01722,2.02096,2.01679,2.01911,6500000.0
2008-07-21 10:12:00,2.01689,2.02158,2.01689,2.02094,5880000.0
2008-07-21 10:13:00,2.01665,2.0215,2.01626,2.02067,10750000.0
2008-07-21 10:14:00,2.01906,2.02005,2.0176,2.01947,6500000.0
2008-07-21 10:15:00,2.01986,2.01986,2.01752,2.01921,9500000.0
2008-07-21 10:16:00,2.01969,2.01969,2.01626,2.0166,5250000.0
2008-07-21 10:17:00,2.01696,2.01858,2.01524,2.01813,9130000.0
2008-07-21 10:18:00,2.01549,2.01748,2.0117,2.01623,14250000.0
2008-07-21 10:19:00,2.01721,2.01879,2.01566,2.01695,10500000.0
2008-07-21 10:20:00,2.01647,2.0193,2.01639,2.01741,7750000.0
2008-07-21 10:21:00,2.01807,2.01948,2.01559,2.01604,8500000.0
2008-07-21 10:22:00,2.01694,2.01897,2.01408,2.01811,9750000.0
2008-07-21 10:23:00,2.01651,2.01837,2.01347,2.01837,6000000.0
2008-07-21 10:24:00,2.01569,2.01889,2.01456,2.01456,7500000.0
2008-07-21 10:25:00,2.0155,2.01918,2.0155,2.01918,8250000.0
2008-07-21 10:26:00,2.01719,2.01958,2.01567,2.01875,9130000.0
2008-07-21 10:27:00,2.01506,2.01934,2.01506,2.01613,7380000.0
2008-07-21 10:28:00,2.01655,2.01802,2.01484,2.01668,7880000.0
2008-07-21 10:29:00,2.01747,2.01844,2.01699,2.0172,9250000.0
2008-07-21 10:30:00,2.01834,2.01834,2.01536,2.01632,6500000.0
2008-07-21 10:31:00,2.01788,2.01872,2.01671,2.0171,9250000.0
2008-07-21 10:32:00,2.01584,2.01816,2.01287,2.01569,9130000.0
2008-07-21 10:33:00,2.01873,2.01873,2.01552,2.01552,6000000.0
2008-07-21 10:34:00,2.0151,2.01653,2.01395,2.01489,7750000.0
2008-07-21 10:35:00,2.01499,2.01701,2.01287,2.01375,5500000.0
2008-07-21 10:36:00,2.01581,2.01593,2.01248,2.0146,12250000.0
2008-07-21 10:37:00,2.01489,2.01655,2.01354,2.01463,7380000.0
2008-07-21 10:38:00,2.01435,2.01535,2.01136,2.01388,10750000.0
2008-07-21 10:39:00,2.01441,2.01601,2.01276,2.01601,8250000.0
2008-07-21 10:40:00,2.01359,2.01598,2.0076,2.01292,11250000.0
2008-07-21 10:41:00,2.01532,2.01713,2.01347,2.01684,10250000.0
2008-07-21 10:42:00,2.01597,2.01688,2.01473,2.01688,7000000.0
2008-07-21 10:43:00,2.01594,2.0176,2.01441,2.0164,7500000.0
2008-07-21 10:44:00,2.01649,2.01823,2.01469,2.0163,11000000.0
2008-07-21 10:45:00,2.01245,2.01945,2.01245,2.01827,6000000.0
2008-07-21 10:46:00,2.0184,2.0184,2.01552,2.0176,8500000.0
2008-07-21 10:47:00,2.01675,2.01773,2.01454,2.01473,5250000.0
2008-07-21 10:48:00,2.01805,2.01833,2.01107,2.01536,5500000.0
2008-07-21 10:49:00,2.01789,2.01841,2.01301,2.01301,7630000.0
2008-07-21 10:50:00,2.01771,2.01794,2.01585,2.0167,6500000.0
2008-07-21 10:51:00,2.01409,2.0176,2.01275,2.01275,8000000.0
2008-07-21 10:52:00,2.0167,2.01929,2.01527,2.017,14250000.0
2008-07-21 10:53:00,2.01567,2.01971,2.01442,2.01727,9010000.0
2008-07-21 10:54:00,2.01533,2.01872,2.01368,2.01446,8250000.0
2008-07-21 10:55:00,2.01817,2.01828,2.01557,2.01768,6000000.0
2008-07-21 10:56:00,2.01692,2.01985,2.01598,2.01598,9500000.0
2008-07-21 10:57:00,2.0151,2.01966,2.0151,2.01966,9750000.0
2008-07-21 10:58:00,2.01893,2.01933,2.01549,2.01722,7000000.0
2008-07-21 10:59:00,2.01924,2.02213,2.01684,2.02025,7880000.0
2008-07-21 11:00:00,2.02012,2.02132,2.01455,2.01895,9250000.0
2008-07-21 11:01:00,2.01975,2.0218,2.01762,2.01881,8750000.0
2008-07-21 11:02:00,2.01893,2.01933,2.01603,2.01752,6500000.0
2008-07-21 11:03:00,2.01973,2.02032,2.01804,2.02032,9250000.0
2008-07-21 11:04:00,2.01584,2.02136,2.01584,2.02136,8250000.0
2008-07-21 11:05:00,2.01722,2.02231,2.01575,2.01883,12750000.0
2008-07-21 11:06:00,2.0201,2.02261,2.0201,2.02057,6500000.0
2008-07-21 11:07:00,2.02378,2.02378,2.01796,2.02243,6750000.0
2008-07-21 11:08:00,2.02162,2.02285,2.01928,2.02197,5630000.0
2008-07-21 11:09:00,2.02327,2.02337,2.01856,2.02167,7250000.0
2008-07-21 11:10:00,2.024,2.024,2.02007,2.02106,7250000.0
2008-07-21 11:11:00,2.02225,2.02284,2.01849,2.02247,8500000.0
2008-07-21 11:12:00,2.02103,2.02251,2.01884,2.02043,6130000.0
2008-07-21 11:13:00,2.01753,2.02293,2.01753,2.01965,9250000.0
2008-07-21 11:14:00,2.02209,2.02245,2.01805,2.02147,6750000.0
2008-07-21 11:15:00,2.02121,2.02234,2.02008,2.02008,7510000.0
2008-07-21 11:16:00,2.02088,2.0215,2.01858,2.01858,5500000.0
2008-07-21 11:17:00,2.02109,2.02216,2.01676,2.02078,7750000.0
2008-07-21 11:18:00,2.02147,2.0218,2.01807,2.01892,11000000.0
2008-07-21 11:19:00,2.02158,2.02272,2.01763,2.02203,11130000.0
2008-07-21 11:20:00,2.02083,2.0223,2.01924,2.02204,7880000.0
2008-07-21 11:21:00,2.02014,2.02215,2.01791,2.02108,11380000.0
2008-07-21 11:22:00,2.0223,2.0223,2.01566,2.01566,6250000.0
2008-07-21 11:23:00,2.02142,2.02228,2.01788,2.02228,13500000.0
2008-07-21 11:24:00,2.01831,2.02299,2.01775,2.02299,8500000.0
2008-07-21 11:25:00,2.02212,2.02283,2.01839,2.02247,11000000.0
2008-07-21 11:26:00,2.02111,2.02298,2.01857,2.02298,8630000.0
2008-07-21 11:27:00,2.02066,2.02272,2.02066,2.02121,8750000.0
2008-07-21 11:28:00,2.02213,2.02241,2.02024,2.02087,8380000.0
2008-07-21 11:29:00,2.02374,2.02374,2.01753,2.02101,6130000.0
2008-07-21 11:30:00,2.02154,2.02154,2.01807,2.02124,6000000.0
2008-07-21 11:31:00,2.02116,2.02223,2.01809,2.02137,15000000.0
2008-07-21 11:32:00,2.02101,2.02188,2.01691,2.02042,15250000.0
2008-07-21 11:33:00,2.02238,2.02238,2.01885,2.02078,9750000.0
2008-07-21 11:34:00,2.02075,2.02211,2.01976,2.02163,7500000.0
2008-07-21 11:35:00,2.021,2.02158,2.01611,2.01847,11250000.0
2008-07-21 11:36:00,2.02053,2.02269,2.01947,2.01947,9500000.0
2008-07-21 11:37:00,2.01878,2.0212,2.01835,2.0212,8250000.0
2008-07-21 11:38:00,2.01762,2.02316,2.01762,2.02316,7500000.0
2008-07-21 11:39:00,2.02167,2.02296,2.01649,2.02116,8130000.0
2008-07-21 11:40:00,2.01943,2.02417,2.01943,2.02298,11000000.0
2008-07-21 11:41:00,2.02252,2.02321,2.01982,2.02151,12250000.0
2008-07-21 11:42:00,2.02174,2.02347,2.02067,2.02284,7130000.0
2008-07-21 11:43:00,2.02142,2.02532,2.02115,2.02532,10000000.0
2008-07-21 11:44:00,2.02302,2.02449,2.02106,2.02256,9750000.0
2008-07-21 11:45:00,2.02361,2.02581,2.02004,2.02549,7000000.0
2008-07-21 11:46:00,2.02516,2.02522,2.02357,2.02439,5500000.0
2008-07-21 11:47:00,2.02163,2.02572,2.02095,2.02485,8130000.0
2008-07-21 11:48:00,2.02154,2.02509,2.02077,2.02369,9630000.0
2008-07-21 11:49:00,2.02459,2.02581,2.02022,2.02251,9750000.0
2008-07-21 11:50:00,2.02436,2.02547,2.02361,2.02408,7250000.0
2008-07-21 11:51:00,2.02363,2.02438,2.02161,2.02161,5500000.0
2008-07-21 11:52:00,2.02385,2.0255,2.02367,2.0255,7500000.0
2008-07-21 11:53:00,2.02433,2.02601,2.02381,2.02575,5750000.0
2008-07-21 11:54:00,2.02369,2.02542,2.01981,2.02318,10630000.0
2008-07-21 11:55:00,2.02406,2.02499,2.02224,2.02331,10750000.0
2008-07-21 11:56:00,2.02321,2.02615,2.02321,2.02468,6500000.0
2008-07-21 11:57:00,2.02046,2.02602,2.02046,2.02506,6250000.0
2008-07-21 11:58:00,2.02106,2.02557,2.02106,2.02337,9750000.0
2008-07-21 11:59:00,2.02323,2.02567,2.02288,2.02413,8250000.0
2008-07-21 12:00:00,2.0242,2.02511,2.02129,2.02428,8130000.0
2008-07-21 12:01:00,2.02166,2.02544,2.02166,2.0247,8500000.0
2008-07-21 12:02:00,2.01905,2.02566,2.01905,2.02499,10130000.0
2008-07-21 12:03:00,2.0239,2.02566,2.0219,2.0219,7500000.0
2008-07-21 12:04:00,2.02398,2.02609,2.0215,2.02471,6250000.0
2008-07-21 12:05:00,2.02494,2.02605,2.01821,2.02338,8500000.0
2008-07-21 12:06:00,2.02405,2.02525,2.02221,2.02525,10000000.0
2008-07-21 12:07:00,2.02316,2.02562,2.02182,2.02333,9500000.0
2008-07-21 12:08:00,2.02364,2.02466,2.02067,2.02412,9750000.0
2008-07-21 12:09:00,2.02464,2.02585,2.02007,2.02571,9760000.0
2008-07-21 12:10:00,2.02507,2.02564,2.01884,2.02449,9000000.0
2008-07-21 12:11:00,2.02433,2.02538,2.0226,2.02449,7250000.0
2008-07-21 12:12:00,2.0219,2.02537,2.0219,2.02452,13250000.0
2008-07-21 12:13:00,2.02377,2.02571,2.02005,2.02322,11130000.0
2008-07-21 12:14:00,2.02237,2.02488,2.01941,2.02274,10750000.0
2008-07-21 12:15:00,2.02159,2.02532,2.02159,2.02431,8500000.0
2008-07-21 12:16:00,2.02393,2.02415,2.02139,2.02139,7000000.0
2008-07-21 12:17:00,2.02376,2.02518,2.02376,2.02381,5500000.0
2008-07-21 12:18:00,2.02015,2.02532,2.02015,2.02073,6880000.0
2008-07-21 12:19:00,2.02354,2.02598,2.01825,2.01825,9380000.0
2008-07-21 12:20:00,2.02285,2.02695,2.02251,2.02459,9000000.0
2008-07-21 12:21:00,2.02357,2.02633,2.01992,2.02177,13260000.0
2008-07-21 12:22:00,2.02453,2.02606,2.02453,2.0258,6250000.0
2008-07-21 12:23:00,2.02616,2.02626,2.02207,2.02389,12000000.0
2008-07-21 12:24:00,2.02462,2.02616,2.02039,2.02429,8250000.0
2008-07-21 12:25:00,2.02586,2.02675,2.02219,2.02675,5500000.0
2008-07-21 12:26:00,2.02443,2.0267,2.02312,2.02312,10000000.0
2008-07-21 12:27:00,2.02588,2.02632,2.02144,2.02524,8750000.0
2008-07-21 12:28:00,2.02425,2.02623,2.024,2.02474,10380000.0
2008-07-21 12:29:00,2.02489,2.02588,2.02341,2.02527,7750000.0
2008-07-21 12:30:00,2.02573,2.02605,2.02239,2.02239,8250000.0
2008-07-21 12:31:00,2.02438,2.02601,2.02267,2.02432,6000000.0
2008-07-21 12:32:00,2.02382,2.026,2.02227,2.02534,6000000.0
2008-07-21 12:33:00,2.02407,2.02585,2.02253,2.02521,13750000.0
2008-07-21 12:34:00,2.02435,2.02596,2.02435,2.02463,7500000.0
2008-07-21 12:35:00,2.02419,2.0269,2.02305,2.0241,7500000.0
2008-07-21 12:36:00,2.02476,2.02513,2.0212,2.02473,7500000.0
2008-07-21 12:37:00,2.02147,2.026,2.02018,2.02526,22000000.0
2008-07-21 12:38:00,2.02483,2.0253,2.01912,2.02462,9630000.0
2008-07-21 12:39:00,2.02259,2.02625,2.02255,2.02492,6250000.0
2008-07-21 12:40:00,2.02206,2.02586,2.02206,2.02481,11380000.0
2008-07-21 12:41:00,2.02266,2.0259,2.02243,2.02406,5500000.0
2008-07-21 12:42:00,2.02441,2.02539,2.02125,2.02456,11500000.0
2008-07-21 12:43:00,2.02406,2.02656,2.02313,2.02313,8630000.0
2008-07-21 12:44:00,2.02273,2.02623,2.02262,2.02567,13250000.0
2008-07-21 12:45:00,2.02154,2.0257,2.02154,2.02493,5500000.0
2008-07-21 12:46:00,2.02485,2.02651,2.02071,2.02071,9000000.0
2008-07-21 12:47:00,2.02547,2.02555,2.02204,2.02445,10500000.0
2008-07-21 12:48:00,2.02393,2.02554,2.02232,2.02483,9750000.0
2008-07-21 12:49:00,2.02306,2.02569,2.02168,2.0255,7500000.0
2008-07-21 12:50:00,2.02412,2.02576,2.02122,2.02453,8630000.0
2008-07-21 12:51:00,2.02422,2.02539,2.0203,2.02368,7630000.0
2008-07-21 12:52:00,2.02275,2.02571,2.02176,2.02176,5750000.0
2008-07-21 12:53:00,2.02407,2.02556,2.02254,2.02556,6630000.0
2008-07-21 12:54:00,2.02359,2.02594,2.0222,2.02505,8250000.0
2008-07-21 12:55:00,2.02207,2.0277,2.02207,2.02616,8250000.0
2008-07-21 12:56:00,2.02277,2.02603,2.02006,2.02134,12250000.0
2008-07-21 12:57:00,2.0246,2.02568,2.02098,2.02211,10130000.0
2008-07-21 12:58:00,2.02334,2.0257,2.02185,2.02311,12500000.0
2008-07-21 12:59:00,2.02422,2.02592,2.02281,2.02493,12500000.0
2008-07-21 13:00:00,2.02461,2.02653,2.0237,2.02643,9250000.0
2008-07-21 13:01:00,2.0241,2.02784,2.0241,2.02577,8880000.0
2008-07-21 13:02:00,2.0273,2.0287,2.02502,2.02562,7000000.0
2008-07-21 13:03:00,2.02633,2.02936,2.02473,2.02602,12130000.0
2008-07-21 13:04:00,2.02683,2.02749,2.02506,2.0273,11750000.0
2008-07-21 13:05:00,2.02699,2.02775,2.02218,2.02678,11130000.0
2008-07-21 13:06:00,2.02401,2.0271,2.02401,2.02613,7630000.0
2008-07-21 13:07:00,2.02539,2.02728,2.02076,2.02376,13250000.0
2008-07-21 13:08:00,2.02586,2.02714,2.02257,2.02714,8130000.0
2008-07-21 13:09:00,2.02467,2.0273,2.02348,2.02441,7380000.0
2008-07-21 13:10:00,2.02452,2.02687,2.02236,2.02687,7880000.0
2008-07-21 13:11:00,2.02347,2.02645,2.02237,2.02525,9750000.0
2008-07-21 13:12:00,2.02627,2.02724,2.02484,2.02667,9630000.0
2008-07-21 13:13:00,2.02429,2.02721,2.02257,2.02656,10880000.0
2008-07-21 13:14:00,2.02397,2.02814,2.02397,2.02645,10250000.0
2008-07-21 13:15:00,2.02712,2.02818,2.02335,2.02335,8630000.0
2008-07-21 13:16:00,2.02551,2.03004,2.02527,2.02797,10250000.0
2008-07-21 13:17:00,2.02554,2.02797,2.02554,2.02707,6500000.0
2008-07-21 13:18:00,2.02772,2.0284,2.02626,2.0284,8500000.0
2008-07-21 13:19:00,2.02562,2.02787,2.02274,2.02778,7750000.0
2008-07-21 13:20:00,2.02393,2.0283,2.02393,2.02787,5250000.0
2008-07-21 13:21:00,2.02524,2.02747,2.0245,2.02587,9000000.0
2008-07-21 13:22:00,2.02636,2.02801,2.02542,2.02577,6250000.0
2008-07-21 13:23:00,2.02538,2.02789,2.02242,2.02666,15250000.0
2008-07-21 13:24:00,2.02865,2.02865,2.02428,2.0258,14500000.0
2008-07-21 13:25:00,2.02761,2.02833,2.02531,2.02531,12500000.0
2008-07-21 13:26:00,2.02755,2.02758,2.02469,2.02631,10250000.0
2008-07-21 13:27:00,2.02636,2.02765,2.02533,2.02607,10250000.0
2008-07-21 13:28:00,2.02595,2.02756,2.02352,2.0243,10000000.0
2008-07-21 13:29:00,2.02241,2.02812,2.02241,2.02812,5250000.0
2008-07-21 13:30:00,2.02584,2.02783,2.02324,2.02727,16130000.0
2008-07-21 13:31:00,2.02281,2.0274,2.02281,2.02578,8750000.0
2008-07-21 13:32:00,2.02813,2.02813,2.02478,2.02685,7250000.0
2008-07-21 13:33:00,2.02467,2.02724,2.02389,2.02596,7880000.0
2008-07-21 13:34:00,2.02714,2.02753,2.02348,2.02753,7250000.0
2008-07-21 13:35:00,2.02645,2.02814,2.02403,2.02573,9000000.0
2008-07-21 13:36:00,2.02556,2.02776,2.02175,2.02776,8380000.0
2008-07-21 13:37:00,2.02748,2.02748,2.02469,2.02504,8880000.0
2008-07-21 13:38:00,2.02692,2.02692,2.02148,2.02567,7000000.0
2008-07-21 13:39:00,2.02478,2.02765,2.02163,2.02625,7250000.0
2008-07-21 13:40:00,2.02458,2.02879,2.02458,2.02495,9380000.0
2008-07-21 13:41:00,2.02798,2.02915,2.02643,2.0285,10750000.0
2008-07-21 13:42:00,2.02713,2.02822,2.02671,2.0281,4880000.0
2008-07-21 13:43:00,2.0278,2.02851,2.02501,2.0275,6750000.0
2008-07-21 13:44:00,2.02827,2.02827,2.02593,2.02593,7500000.0
2008-07-21 13:45:00,2.0242,2.02863,2.0242,2.0246,8500000.0
2008-07-21 13:46:00,2.02847,2.02847,2.02499,2.02819,6250000.0
2008-07-21 13:47:00,2.02345,2.02756,2.02345,2.02673,11130000.0
2008-07-21 13:48:00,2.0257,2.02746,2.02376,2.02723,11500000.0
2008-07-21 13:49:00,2.02671,2.02707,2.02399,2.02554,7750000.0
2008-07-21 13:50:00,2.02692,2.02769,2.0235,2.02586,7000000.0
2008-07-21 13:51:00,2.028,2.028,2.024,2.02715,7750000.0
2008-07-21 13:52:00,2.02594,2.02778,2.02386,2.02645,9750000.0
2008-07-21 13:53:00,2.02677,2.02745,2.02325,2.02352,10750000.0
2008-07-21 13:54:00,2.02657,2.02657,2.02317,2.02317,5250000.0
2008-07-21 13:55:00,2.02645,2.02687,2.02405,2.02405,9380000.0
2008-07-21 13:56:00,2.02413,2.02702,2.02283,2.02283,11380000.0
2008-07-21 13:57:00,2.02627,2.02646,2.02334,2.02355,7750000.0
2008-07-21 13:58:00,2.0227,2.02699,2.0227,2.02445,7500000.0
2008-07-21 13:59:00,2.02607,2.02721,2.02577,2.02577,5250000.0
2008-07-21 14:00:00,2.0215,2.02757,2.0215,2.02669,7750000.0
2008-07-21 14:01:00,2.02375,2.02704,2.02304,2.02654,12880000.0
2008-07-21 14:02:00,2.02653,2.027,2.0255,2.027,7000000.0
2008-07-21 14:03:00,2.02356,2.02821,2.02257,2.0234,9380000.0
2008-07-21 14:04:00,2.02467,2.02745,2.02036,2.02745,5250000.0
2008-07-21 14:05:00,2.02669,2.02751,2.02181,2.02353,6250000.0
2008-07-21 14:06:00,2.0246,2.02926,2.02449,2.02705,12750000.0
2008-07-21 14:07:00,2.02691,2.02753,2.0229,2.02678,8750000.0
2008-07-21 14:08:00,2.02429,2.02784,2.02323,2.02745,8500000.0
2008-07-21 14:09:00,2.02682,2.02814,2.02537,2.02537,5250000.0
2008-07-21 14:10:00,2.02748,2.02921,2.02244,2.02389,11500000.0
2008-07-21 14:11:00,2.02482,2.02725,2.02116,2.02636,6000000.0
2008-07-21 14:12:00,2.02732,2.02751,2.0236,2.02487,11000000.0
2008-07-21 14:13:00,2.02471,2.02798,2.02459,2.02692,11500000.0
2008-07-21 14:14:00,2.02696,2.02757,2.02456,2.02606,6000000.0
2008-07-21 14:15:00,2.02371,2.02669,2.02202,2.02608,11250000.0
2008-07-21 14:16:00,2.02595,2.02758,2.02262,2.02666,10380000.0
2008-07-21 14:17:00,2.02492,2.02727,2.02391,2.02653,9500000.0
2008-07-21 14:18:00,2.02638,2.02795,2.02432,2.02795,6250000.0
2008-07-21 14:19:00,2.02477,2.0273,2.02064,2.02632,13500000.0
2008-07-21 14:20:00,2.02535,2.02691,2.02139,2.0261,6250000.0
2008-07-21 14:21:00,2.02738,2.02782,2.02416,2.02565,11000000.0
2008-07-21 14:22:00,2.02353,2.02795,2.02353,2.0249,5750000.0
2008-07-21 14:23:00,2.02785,2.02826,2.02523,2.02739,12000000.0
2008-07-21 14:24:00,2.02816,2.02899,2.02672,2.02788,10380000.0
2008-07-21 14:25:00,2.02662,2.02808,2.02572,2.02718,8250000.0
2008-07-21 14:26:00,2.02653,2.02835,2.02293,2.02745,15250000.0
2008-07-21 14:27:00,2.02595,2.02785,2.02595,2.02738,6250000.0
2008-07-21 14:28:00,2.02676,2.02811,2.02371,2.02637,8750000.0
2008-07-21 14:29:00,2.02699,2.02699,2.02185,2.02185,8750000.0
2008-07-21 14:30:00,2.0245,2.02709,2.0245,2.02518,8000000.0
2008-07-21 14:31:00,2.02386,2.02604,2.02108,2.02108,8500000.0
2008-07-21 14:32:00,2.02453,2.02599,2.02156,2.02599,8880000.0
2008-07-21 14:33:00,2.02396,2.02666,2.02251,2.02251,8130000.0
2008-07-21 14:34:00,2.0262,2.0262,2.02231,2.02507,11750000.0
2008-07-21 14:35:00,2.02193,2.02676,2.02193,2.02503,11880000.0
2008-07-21 14:36:00,2.02527,2.02628,2.02286,2.02513,10750000.0
2008-07-21 14:37:00,2.02446,2.02648,2.02259,2.02448,12250000.0
2008-07-21 14:38:00,2.02491,2.02592,2.02254,2.02385,9250000.0
2008-07-21 14:39:00,2.02706,2.02725,2.0224,2.0224,9000000.0
2008-07-21 14:40:00,2.0262,2.02737,2.02415,2.02518,8000000.0
2008-07-21 14:41:00,2.02703,2.02703,2.02384,2.02384,8750000.0
2008-07-21 14:42:00,2.02587,2.02731,2.0247,2.02598,10130000.0
2008-07-21 14:43:00,2.02582,2.02731,2.02054,2.02603,9250000.0
2008-07-21 14:44:00,2.0234,2.02743,2.0234,2.02541,6500000.0
2008-07-21 14:45:00,2.0263,2.02662,2.02128,2.02243,5250000.0
2008-07-21 14:46:00,2.02584,2.02668,2.02196,2.0234,9750000.0
2008-07-21 14:47:00,2.02541,2.02625,2.02332,2.02603,7380000.0
2008-07-21 14:48:00,2.0255,2.02656,2.02243,2.02467,9000000.0
2008-07-21 14:49:00,2.02516,2.02694,2.02239,2.02481,9380000.0
2008-07-21 14:50:00,2.02495,2.02608,2.02226,2.02608,6000000.0
2008-07-21 14:51:00,2.02531,2.02669,2.02531,2.026,6750000.0
2008-07-21 14:52:00,2.02318,2.02652,2.02037,2.02037,10000000.0
2008-07-21 14:53:00,2.02523,2.02789,2.02265,2.02265,6130000.0
2008-07-21 14:54:00,2.02609,2.02672,2.02321,2.02321,9750000.0
2008-07-21 14:55:00,2.0266,2.02787,2.02389,2.0256,6630000.0
2008-07-21 14:56:00,2.02737,2.02771,2.02307,2.02307,12630000.0
2008-07-21 14:57:00,2.02772,2.02835,2.0228,2.02534,9130000.0
2008-07-21 14:58:00,2.02309,2.02737,2.02309,2.02677,7750000.0
2008-07-21 14:59:00,2.02705,2.02749,2.02246,2.02558,10000000.0
2008-07-21 15:00:00,2.026,2.02789,2.02488,2.02609,11250000.0
2008-07-21 15:01:00,2.02652,2.02652,2.0229,2.02529,6250000.0
2008-07-21 15:02:00,2.02611,2.02682,2.02283,2.02574,12000000.0
2008-07-21 15:03:00,2.02664,2.02739,2.02219,2.0248,13760000.0
2008-07-21 15:04:00,2.02414,2.02661,2.02289,2.02415,13130000.0
2008-07-21 15:05:00,2.02679,2.02791,2.02476,2.02476,11510000.0
2008-07-21 15:06:00,2.02709,2.0272,2.02313,2.02534,9250000.0
2008-07-21 15:07:00,2.02423,2.02823,2.02416,2.02642,7750000.0
2008-07-21 15:08:00,2.02611,2.02667,2.02179,2.02297,7500000.0
2008-07-21 15:09:00,2.02648,2.02765,2.02577,2.02577,11130000.0
2008-07-21 15:10:00,2.02737,2.02737,2.02252,2.02646,8130000.0
2008-07-21 15:11:00,2.02748,2.02867,2.02368,2.02663,8130000.0
2008-07-21 15:12:00,2.02518,2.02769,2.0245,2.02769,5500000.0
2008-07-21 15:13:00,2.02707,2.02733,2.02554,2.02556,8000000.0
2008-07-21 15:14:00,2.02574,2.02782,2.02396,2.02732,11880000.0
2008-07-21 15:15:00,2.02599,2.02946,2.02406,2.02686,6630000.0
2008-07-21 15:16:00,2.02705,2.02747,2.0261,2.02652,14500000.0
2008-07-21 15:17:00,2.02579,2.02737,2.02576,2.02576,6500000.0
2008-07-21 15:18:00,2.02325,2.02758,2.02307,2.02701,8010000.0
2008-07-21 15:19:00,2.02691,2.02704,2.02122,2.02122,8000000.0
2008-07-21 15:20:00,2.02641,2.0273,2.02541,2.0268,7380000.0
2008-07-21 15:21:00,2.02296,2.02681,2.02296,2.02613,7000000.0
2008-07-21 15:22:00,2.02226,2.02704,2.02226,2.02558,13000000.0
2008-07-21 15:23:00,2.02515,2.0266,2.02148,2.02556,11250000.0
2008-07-21 15:24:00,2.02384,2.02554,2.02205,2.02506,8500000.0
2008-07-21 15:25:00,2.02541,2.02784,2.02346,2.02767,13760000.0
2008-07-21 15:26:00,2.02568,2.02712,2.02214,2.02696,8500000.0
2008-07-21 15:27:00,2.02649,2.02866,2.02243,2.02596,10250000.0
2008-07-21 15:28:00,2.02617,2.02713,2.02488,2.027,8500000.0
2008-07-21 15:29:00,2.02406,2.02728,2.02406,2.0242,8250000.0
2008-07-21 15:30:00,2.02317,2.02727,2.02317,2.0263,8750000.0
2008-07-21 15:31:00,2.0258,2.02688,2.02362,2.02597,10000000.0
2008-07-21 15:32:00,2.02551,2.02803,2.02425,2.02696,7500000.0
2008-07-21 15:33:00,2.02198,2.02723,2.02198,2.02671,13750000.0
2008-07-21 15:34:00,2.02504,2.02732,2.02374,2.02567,10250000.0
2008-07-21 15:35:00,2.02387,2.02775,2.02387,2.02712,12130000.0
2008-07-21 15:36:00,2.0277,2.0277,2.02506,2.02688,7750000.0
2008-07-21 15:37:00,2.02812,2.02836,2.02372,2.026,10500000.0
2008-07-21 15:38:00,2.02485,2.02825,2.02231,2.02413,12000000.0
2008-07-21 15:39:00,2.02846,2.02981,2.02382,2.02541,13750000.0
2008-07-21 15:40:00,2.02753,2.02862,2.02408,2.02711,6880000.0
2008-07-21 15:41:00,2.02464,2.02756,2.02464,2.02708,9130000.0
2008-07-21 15:42:00,2.02585,2.02622,2.02122,2.02122,6500000.0
2008-07-21 15:43:00,2.02676,2.02814,2.02312,2.02442,13000000.0
2008-07-21 15:44:00,2.02824,2.02829,2.02447,2.02447,7380000.0
2008-07-21 15:45:00,2.02683,2.02777,2.02296,2.02639,8130000.0
2008-07-21 15:46:00,2.02682,2.0271,2.0229,2.0229,6500000.0
2008-07-21 15:47:00,2.0268,2.02777,2.02446,2.02745,7750000.0
2008-07-21 15:48:00,2.0247,2.02803,2.02336,2.02762,8250000.0
2008-07-21 15:49:00,2.02653,2.02743,2.02156,2.02656,8630000.0
2008-07-21 15:50:00,2.0264,2.02753,2.0232,2.02613,10250000.0
2008-07-21 15:51:00,2.0254,2.02742,2.02505,2.02685,9000000.0
2008-07-21 15:52:00,2.02729,2.02767,2.02525,2.02587,6250000.0
2008-07-21 15:53:00,2.02361,2.02774,2.02291,2.02605,8750000.0
2008-07-21 15:54:00,2.02669,2.02765,2.02312,2.02594,6380000.0
2008-07-21 15:55:00,2.02687,2.02808,2.0227,2.02626,6760000.0
2008-07-21 15:56:00,2.02398,2.02708,2.02338,2.02613,5760000.0
2008-07-21 15:57:00,2.02579,2.02719,2.02454,2.02623,8750000.0
2008-07-21 15:58:00,2.02679,2.02754,2.02323,2.02686,10000000.0
2008-07-21 15:59:00,2.02711,2.02798,2.02482,2.027,9880000.0
2008-07-21 16:00:00,2.02554,2.02775,2.02404,2.02728,10630000.0
2008-07-21 16:01:00,2.02434,2.0266,2.0219,2.02449,6500000.0
2008-07-21 16:02:00,2.02551,2.02638,2.02186,2.02464,11510000.0
2008-07-21 16:03:00,2.02499,2.02652,2.02263,2.02529,7000000.0
2008-07-21 16:04:00,2.0251,2.02607,2.02319,2.02607,9130000.0
2008-07-21 16:05:00,2.02557,2.02687,2.02514,2.02614,6500000.0
2008-07-21 16:06:00,2.02584,2.02814,2.0237,2.0237,9880000.0
2008-07-21 16:07:00,2.0271,2.02739,2.02421,2.02682,10500000.0
2008-07-21 16:08:00,2.02477,2.02764,2.02308,2.02448,11130000.0
2008-07-21 16:09:00,2.02617,2.02838,2.02503,2.02838,6630000.0
2008-07-21 16:10:00,2.02758,2.02758,2.02257,2.02651,8130000.0
2008-07-21 16:11:00,2.02666,2.02761,2.02541,2.0262,7880000.0
2008-07-21 16:12:00,2.02646,2.02717,2.02506,2.02555,6250000.0
2008-07-21 16:13:00,2.02617,2.02751,2.02426,2.02722,7750000.0
2008-07-21 16:14:00,2.02693,2.02828,2.02428,2.02614,11750000.0
2008-07-21 16:15:00,2.02464,2.02698,2.02268,2.02521,6250000.0
2008-07-21 16:16:00,2.02512,2.02677,2.02342,2.02485,7250000.0
2008-07-21 16:17:00,2.02533,2.02687,2.02387,2.0254,13000000.0
2008-07-21 16:18:00,2.02527,2.02675,2.02181,2.02596,7250000.0
2008-07-21 16:19:00,2.02427,2.02742,2.02328,2.02393,7750000.0
2008-07-21 16:20:00,2.02473,2.02767,2.02308,2.02692,9760000.0
2008-07-21 16:21:00,2.02482,2.02739,2.02482,2.02497,5630000.0
2008-07-21 16:22:00,2.02566,2.02804,2.02495,2.02581,8380000.0
2008-07-21 16:23:00,2.02785,2.02785,2.02439,2.02634,6000000.0
2008-07-21 16:24:00,2.02605,2.02606,2.02372,2.02577,7500000.0
2008-07-21 16:25:00,2.0276,2.0276,2.02354,2.0255,5250000.0
2008-07-21 16:26:00,2.02453,2.02795,2.02453,2.02764,10380000.0
2008-07-21 16:27:00,2.0261,2.02731,2.02332,2.02347,11130000.0
2008-07-21 16:28:00,2.02758,2.02786,2.02472,2.02613,9260000.0
2008-07-21 16:29:00,2.02625,2.02694,2.02345,2.02521,6630000.0
2008-07-21 16:30:00,2.0269,2.02769,2.02351,2.02652,8250000.0
2008-07-21 16:31:00,2.02573,2.0275,2.02239,2.0275,8500000.0
2008-07-21 16:32:00,2.02476,2.02699,2.02287,2.02641,8010000.0
2008-07-21 16:33:00,2.0263,2.02713,2.02387,2.02612,11630000.0
2008-07-21 16:34:00,2.02258,2.02642,2.02183,2.02489,11250000.0
2008-07-21 16:35:00,2.0239,2.02609,2.01926,2.02463,12500000.0
2008-07-21 16:36:00,2.02457,2.02625,2.02134,2.02321,12750000.0
2008-07-21 16:37:00,2.0242,2.02495,2.02329,2.02437,5750000.0
2008-07-21 16:38:00,2.02357,2.02585,2.0184,2.02536,12510000.0
2008-07-21 16:39:00,2.0238,2.02516,2.02066,2.02223,6750000.0
2008-07-21 16:40:00,2.02419,2.026,2.02238,2.026,7250000.0
2008-07-21 16:41:00,2.02472,2.02601,2.02174,2.02174,6250000.0
2008-07-21 16:42:00,2.02583,2.02583,2.022,2.02329,7130000.0
2008-07-21 16:43:00,2.02565,2.02605,2.02309,2.02452,10000000.0
2008-07-21 16:44:00,2.02489,2.02711,2.02373,2.0259,10750000.0
2008-07-21 16:45:00,2.02506,2.02706,2.02403,2.027,7750000.0
2008-07-21 16:46:00,2.02787,2.02787,2.02331,2.0267,7000000.0
2008-07-21 16:47:00,2.02548,2.02761,2.02298,2.02717,11500000.0
2008-07-21 16:48:00,2.02802,2.02802,2.02426,2.02706,5750000.0
2008-07-21 16:49:00,2.0271,2.02855,2.02368,2.02669,11000000.0
2008-07-21 16:50:00,2.02587,2.02783,2.02429,2.02754,6500000.0
2008-07-21 16:51:00,2.02523,2.02755,2.02384,2.02755,7250000.0
2008-07-21 16:52:00,2.02687,2.02799,2.02405,2.02799,9880000.0
2008-07-21 16:53:00,2.02683,2.02934,2.02203,2.02864,15880000.0
2008-07-21 16:54:00,2.02557,2.02801,2.02557,2.0277,8250000.0
2008-07-21 16:55:00,2.02822,2.02822,2.02462,2.0256,6500000.0
2008-07-21 16:56:00,2.02729,2.02784,2.0244,2.02758,9250000.0
2008-07-21 16:57:00,2.02926,2.02932,2.02582,2.0264,9000000.0
2008-07-21 16:58:00,2.02645,2.03029,2.0251,2.02839,10380000.0
2008-07-21 16:59:00,2.02788,2.02788,2.0251,2.02648,10630000.0
2008-07-21 17:00:00,2.02677,2.02746,2.02534,2.02687,6250000.0
2008-07-21 17:01:00,2.02496,2.02722,2.02485,2.02722,10750000.0
2008-07-21 17:02:00,2.02728,2.02728,2.02219,2.0254,7250000.0
2008-07-21 17:03:00,2.02346,2.0272,2.02282,2.02295,9130000.0
2008-07-21 17:04:00,2.02774,2.02774,2.02464,2.02635,10000000.0
2008-07-21 17:05:00,2.02523,2.02737,2.02357,2.02653,6500000.0
2008-07-21 17:06:00,2.0255,2.02662,2.02467,2.02662,7500000.0
2008-07-21 17:07:00,2.0263,2.0263,2.02435,2.0252,8630000.0
2008-07-21 17:08:00,2.02547,2.02606,2.02438,2.02502,10500000.0
2008-07-21 17:09:00,2.02408,2.02625,2.0233,2.02429,9250000.0
2008-07-21 17:10:00,2.02344,2.02715,2.02216,2.02658,11000000.0
2008-07-21 17:11:00,2.02719,2.02719,2.02406,2.02406,5500000.0
2008-07-21 17:12:00,2.02597,2.02729,2.02283,2.02627,7250000.0
2008-07-21 17:13:00,2.0269,2.0269,2.0241,2.0265,8500000.0
2008-07-21 17:14:00,2.02723,2.02723,2.02176,2.02621,7500000.0
2008-07-21 17:15:00,2.0256,2.02656,2.02195,2.0264,10750000.0
2008-07-21 17:16:00,2.02551,2.02655,2.02343,2.02475,9880000.0
2008-07-21 17:17:00,2.02676,2.02723,2.02537,2.02644,8250000.0
2008-07-21 17:18:00,2.02369,2.02805,2.02369,2.02531,6000000.0
2008-07-21 17:19:00,2.02246,2.02777,2.02203,2.02777,13750000.0
2008-07-21 17:20:00,2.02586,2.02716,2.02586,2.02664,5750000.0
2008-07-21 17:21:00,2.02612,2.0271,2.02461,2.02547,5500000.0
2008-07-21 17:22:00,2.02438,2.02682,2.02327,2.02677,15130000.0
2008-07-21 17:23:00,2.02637,2.0277,2.0235,2.02596,10750000.0
2008-07-21 17:24:00,2.02386,2.02753,2.02386,2.02642,11250000.0
2008-07-21 17:25:00,2.02739,2.02744,2.02104,2.02725,7750000.0
2008-07-21 17:26:00,2.02785,2.03038,2.02499,2.02936,12250000.0
2008-07-21 17:27:00,2.02736,2.02802,2.02567,2.02786,7250000.0
2008-07-21 17:28:00,2.02432,2.02772,2.02264,2.02741,6380000.0
2008-07-21 17:29:00,2.02297,2.02701,2.01911,2.02583,8250000.0
2008-07-21 17:30:00,2.02737,2.0279,2.02683,2.02734,9750000.0
2008-07-21 17:31:00,2.02619,2.02793,2.0235,2.0235,11500000.0
2008-07-21 17:32:00,2.02502,2.0264,2.02015,2.02495,8750000.0
2008-07-21 17:33:00,2.02569,2.02733,2.02539,2.0272,8630000.0
2008-07-21 17:34:00,2.02621,2.02765,2.02557,2.02668,9250000.0
2008-07-21 17:35:00,2.02714,2.02794,2.02329,2.02687,10250000.0
2008-07-21 17:36:00,2.02564,2.02764,2.02509,2.02676,6750000.0
2008-07-21 17:37:00,2.0258,2.02715,2.02514,2.02703,9250000.0
2008-07-21 17:38:00,2.02689,2.02689,2.02387,2.0266,10880000.0
2008-07-21 17:39:00,2.02359,2.02668,2.02176,2.02656,9000000.0
2008-07-21 17:40:00,2.02518,2.02733,2.02265,2.02656,5500000.0
2008-07-21 17:41:00,2.02445,2.02635,2.0227,2.02434,6500000.0
2008-07-21 17:42:00,2.02549,2.02807,2.02368,2.02648,6880000.0
2008-07-21 17:43:00,2.02389,2.02658,2.02389,2.0261,5250000.0
2008-07-21 17:44:00,2.02611,2.0264,2.02135,2.02135,10260000.0
2008-07-21 17:45:00,2.02685,2.02685,2.02341,2.02633,8500000.0
2008-07-21 17:46:00,2.02233,2.02588,2.02201,2.02467,8010000.0
2008-07-21 17:47:00,2.02533,2.02655,2.02425,2.02653,7260000.0
2008-07-21 17:48:00,2.02283,2.02676,2.02283,2.02514,5250000.0
2008-07-21 17:49:00,2.02442,2.02682,2.02442,2.02623,7250000.0
2008-07-21 17:50:00,2.02366,2.0264,2.02081,2.02109,9630000.0
2008-07-21 17:51:00,2.02512,2.02705,2.02245,2.02386,8500000.0
2008-07-21 17:52:00,2.02534,2.02591,2.02063,2.02416,11880000.0
2008-07-21 17:53:00,2.02404,2.0256,2.02404,2.02528,5750000.0
2008-07-21 17:54:00,2.02588,2.0265,2.01945,2.0265,15000000.0
2008-07-21 17:55:00,2.02423,2.02627,2.02322,2.02627,9000000.0
2008-07-21 17:56:00,2.02637,2.02637,2.02093,2.02406,19250000.0
2008-07-21 17:57:00,2.02487,2.02653,2.02189,2.02653,14000000.0
2008-07-21 17:58:00,2.02387,2.02661,2.02385,2.02615,7380000.0
2008-07-21 17:59:00,2.02289,2.02607,2.02116,2.02601,9000000.0
2008-07-21 18:00:00,2.02534,2.02681,2.02414,2.02414,12130000.0
2008-07-21 18:01:00,2.02605,2.02638,2.02089,2.0249,10010000.0
2008-07-21 18:02:00,2.02623,2.02694,2.02274,2.02421,14380000.0
2008-07-21 18:03:00,2.02638,2.02705,2.0234,2.02602,9630000.0
2008-07-21 18:04:00,2.02533,2.02738,2.02316,2.02492,15380000.0
2008-07-21 18:05:00,2.02484,2.02725,2.02457,2.02623,6750000.0
2008-07-21 18:06:00,2.02559,2.02674,2.02233,2.02452,8630000.0
2008-07-21 18:07:00,2.0246,2.02518,2.02263,2.02518,7250000.0
2008-07-21 18:08:00,2.02435,2.02577,2.02372,2.02502,6130000.0
2008-07-21 18:09:00,2.02524,2.02649,2.0225,2.02649,5880000.0
2008-07-21 18:10:00,2.02414,2.02763,2.02414,2.0275,8750000.0
2008-07-21 18:11:00,2.02573,2.02727,2.02462,2.02583,10130000.0
2008-07-21 18:12:00,2.02501,2.0259,2.02362,2.0259,5630000.0
2008-07-21 18:13:00,2.02774,2.02774,2.02344,2.02508,7500000.0
2008-07-21 18:14:00,2.02727,2.02746,2.0217,2.02497,8750000.0
2008-07-21 18:15:00,2.0282,2.0282,2.02496,2.02526,12250000.0
2008-07-21 18:16:00,2.02694,2.02754,2.02418,2.02734,8880000.0
2008-07-21 18:17:00,2.02689,2.02785,2.02373,2.02626,9250000.0
2008-07-21 18:18:00,2.02577,2.02765,2.02332,2.02726,5500000.0
2008-07-21 18:19:00,2.02795,2.02839,2.02499,2.02691,11250000.0
2008-07-21 18:20:00,2.02857,2.02857,2.02332,2.02597,8500000.0
2008-07-21 18:21:00,2.02566,2.02682,2.02318,2.0264,9750000.0
2008-07-21 18:22:00,2.02635,2.02815,2.02468,2.02515,7500000.0
2008-07-21 18:23:00,2.02641,2.02736,2.02147,2.02147,7750000.0
2008-07-21 18:24:00,2.02355,2.0276,2.02355,2.0276,7000000.0
2008-07-21 18:25:00,2.0271,2.02726,2.02535,2.02651,8000000.0
2008-07-21 18:26:00,2.02714,2.02714,2.0222,2.025,7000000.0
2008-07-21 18:27:00,2.02674,2.02749,2.02395,2.02592,8500000.0
2008-07-21 18:28:00,2.02694,2.02743,2.02523,2.02726,8760000.0
2008-07-21 18:29:00,2.02653,2.02794,2.02288,2.02785,6000000.0
2008-07-21 18:30:00,2.02752,2.02752,2.02295,2.02678,19880000.0
2008-07-21 18:31:00,2.02713,2.02741,2.0239,2.02684,10880000.0
2008-07-21 18:32:00,2.02618,2.0275,2.02321,2.02321,7750000.0
2008-07-21 18:33:00,2.02477,2.02646,2.02057,2.02057,11380000.0
2008-07-21 18:34:00,2.02655,2.02739,2.02444,2.02448,11250000.0
2008-07-21 18:35:00,2.02553,2.02626,2.0207,2.02585,10000000.0
2008-07-21 18:36:00,2.02775,2.02775,2.02526,2.02611,5250000.0
2008-07-21 18:37:00,2.02679,2.02747,2.02177,2.02431,12250000.0
2008-07-21 18:38:00,2.02606,2.02692,2.02208,2.0238,11500000.0
2008-07-21 18:39:00,2.02591,2.02724,2.02311,2.02644,10000000.0
2008-07-21 18:40:00,2.02637,2.02729,2.02314,2.02659,11250000.0
2008-07-21 18:41:00,2.02605,2.02664,2.02177,2.02664,6630000.0
2008-07-21 18:42:00,2.02543,2.02579,2.01889,2.02518,13380000.0
2008-07-21 18:43:00,2.02386,2.02651,2.02251,2.02424,8000000.0
2008-07-21 18:44:00,2.02489,2.02657,2.02152,2.02546,11500000.0
2008-07-21 18:45:00,2.02537,2.02721,2.02248,2.02578,6500000.0
2008-07-21 18:46:00,2.02766,2.02766,2.02298,2.0255,5250000.0
2008-07-21 18:47:00,2.02598,2.02622,2.02459,2.02571,5500000.0
2008-07-21 18:48:00,2.02663,2.02692,2.01921,2.02493,9380000.0
2008-07-21 18:49:00,2.02608,2.02705,2.02223,2.02391,10750000.0
2008-07-21 18:50:00,2.02584,2.02651,2.02447,2.02555,5250000.0
2008-07-21 18:51:00,2.02359,2.02665,2.02359,2.02509,11250000.0
2008-07-21 18:52:00,2.02527,2.02664,2.02312,2.02639,11380000.0
2008-07-21 18:53:00,2.02444,2.02699,2.02276,2.02456,7750000.0
2008-07-21 18:54:00,2.02664,2.02664,2.02372,2.02397,8880000.0
2008-07-21 18:55:00,2.0259,2.02618,2.02214,2.02398,6260000.0
2008-07-21 18:56:00,2.02614,2.0268,2.02288,2.02485,11880000.0
2008-07-21 18:57:00,2.02297,2.02685,2.02297,2.02608,8250000.0
2008-07-21 18:58:00,2.02599,2.02599,2.0203,2.02381,8250000.0
2008-07-21 18:59:00,2.02583,2.0261,2.02135,2.02592,6250000.0
2008-07-21 19:00:00,2.02409,2.0265,2.02245,2.02644,7500000.0
2008-07-21 19:01:00,2.02482,2.02576,2.02003,2.02576,9880000.0
2008-07-21 19:02:00,2.025,2.02622,2.02247,2.02514,7760000.0
2008-07-21 19:03:00,2.02388,2.02646,2.02388,2.02646,7000000.0
2008-07-21 19:04:00,2.02557,2.02557,2.02013,2.02391,13010000.0
2008-07-21 19:05:00,2.02502,2.02551,2.02312,2.02312,5630000.0
2008-07-21 19:06:00,2.02569,2.02683,2.02292,2.02588,18250000.0
2008-07-21 19:07:00,2.02525,2.02603,2.02304,2.02304,5500000.0
2008-07-21 19:08:00,2.02321,2.02699,2.02168,2.02622,7750000.0
2008-07-21 19:09:00,2.02518,2.02627,2.02342,2.02627,7750000.0
2008-07-21 19:10:00,2.02622,2.02622,2.02263,2.02386,10750000.0
2008-07-21 19:11:00,2.02594,2.02632,2.02038,2.02215,8880000.0
2008-07-21 19:12:00,2.02158,2.02574,2.02158,2.02574,6750000.0
2008-07-21 19:13:00,2.0246,2.02505,2.01696,2.02234,14500000.0
2008-07-21 19:14:00,2.02393,2.02483,2.02004,2.02285,7760000.0
2008-07-21 19:15:00,2.02109,2.0258,2.01963,2.02512,5500000.0
2008-07-21 19:16:00,2.02545,2.02593,2.01955,2.02327,6750000.0
2008-07-21 19:17:00,2.02349,2.02567,2.02053,2.02376,11500000.0
2008-07-21 19:18:00,2.02609,2.02609,2.02112,2.02112,8500000.0
2008-07-21 19:19:00,2.02523,2.02589,2.02181,2.02227,10250000.0
2008-07-21 19:20:00,2.02384,2.02569,2.02384,2.02422,7500000.0
2008-07-21 19:21:00,2.02529,2.02564,2.02373,2.02373,10000000.0
2008-07-21 19:22:00,2.02436,2.02589,2.02342,2.02589,8750000.0
2008-07-21 19:23:00,2.02608,2.02614,2.02313,2.02313,8250000.0
2008-07-21 19:24:00,2.0242,2.02612,2.02318,2.0258,12500000.0
2008-07-21 19:25:00,2.0227,2.02572,2.0215,2.02297,6260000.0
2008-07-21 19:26:00,2.02378,2.02701,2.02275,2.02689,11750000.0
2008-07-21 19:27:00,2.02603,2.02626,2.02051,2.02426,9000000.0
2008-07-21 19:28:00,2.0263,2.0263,2.02191,2.02342,9000000.0
2008-07-21 19:29:00,2.02554,2.02582,2.02198,2.02335,11630000.0
2008-07-21 19:30:00,2.02592,2.02649,2.02172,2.02404,7500000.0
2008-07-21 19:31:00,2.02578,2.02633,2.02197,2.02513,6000000.0
2008-07-21 19:32:00,2.02339,2.02608,2.02252,2.02432,6250000.0
2008-07-21 19:33:00,2.0255,2.0255,2.02024,2.02522,10000000.0
2008-07-21 19:34:00,2.02732,2.02818,2.02357,2.02623,10000000.0
2008-07-21 19:35:00,2.024,2.02617,2.024,2.02554,5500000.0
2008-07-21 19:36:00,2.02506,2.02716,2.02294,2.02658,13000000.0
2008-07-21 19:37:00,2.02423,2.02662,2.02254,2.02617,11500000.0
2008-07-21 19:38:00,2.02591,2.02645,2.02348,2.02524,5630000.0
2008-07-21 19:39:00,2.02412,2.02707,2.02412,2.02576,8500000.0
2008-07-21 19:40:00,2.0272,2.0272,2.02459,2.02699,7750000.0
2008-07-21 19:41:00,2.02524,2.02695,2.02029,2.02219,11380000.0
2008-07-21 19:42:00,2.02495,2.02728,2.02276,2.02589,9250000.0
2008-07-21 19:43:00,2.02596,2.0262,2.0224,2.02578,8250000.0
2008-07-21 19:44:00,2.02598,2.02598,2.02284,2.02572,5750000.0
2008-07-21 19:45:00,2.02431,2.02653,2.02189,2.0252,8500000.0
2008-07-21 19:46:00,2.02173,2.02635,2.02021,2.02458,11130000.0
2008-07-21 19:47:00,2.02476,2.02562,2.02201,2.02201,6250000.0
2008-07-21 19:48:00,2.02597,2.02624,2.02127,2.02335,9750000.0
2008-07-21 19:49:00,2.02335,2.02579,2.01957,2.01957,11000000.0
2008-07-21 19:50:00,2.02423,2.02622,2.02244,2.02244,6250000.0
2008-07-21 19:51:00,2.02463,2.02633,2.02424,2.02424,5750000.0
2008-07-21 19:52:00,2.02538,2.0265,2.02247,2.02247,6250000.0
2008-07-21 19:53:00,2.02341,2.02544,2.02151,2.02544,9250000.0
2008-07-21 19:54:00,2.02249,2.02515,2.02079,2.02504,11630000.0
2008-07-21 19:55:00,2.02511,2.02617,2.02085,2.02617,8500000.0
2008-07-21 19:56:00,2.02561,2.02588,2.02137,2.02588,11250000.0
2008-07-21 19:57:00,2.0223,2.02602,2.02116,2.02353,8750000.0
2008-07-21 19:58:00,2.02264,2.02597,2.02192,2.02492,10130000.0
2008-07-21 19:59:00,2.02605,2.02605,2.01953,2.02542,6000000.0
2008-07-21 20:00:00,2.02543,2.0261,2.02273,2.02448,13000000.0
2008-07-21 20:01:00,2.02251,2.02497,2.02204,2.02497,8500000.0
2008-07-21 20:02:00,2.02589,2.02589,2.01984,2.02466,5750000.0
2008-07-21 20:03:00,2.02609,2.02609,2.02288,2.0246,8880000.0
2008-07-21 20:04:00,2.02463,2.02595,2.02415,2.02488,7000000.0
2008-07-21 20:05:00,2.02667,2.02667,2.01811,2.02444,10250000.0
2008-07-21 20:06:00,2.0242,2.02547,2.02173,2.02532,8250000.0
2008-07-21 20:07:00,2.02372,2.02496,2.02089,2.02496,7880000.0
2008-07-21 20:08:00,2.02412,2.02525,2.02367,2.02442,8250000.0
2008-07-21 20:09:00,2.0259,2.02645,2.02072,2.02404,10250000.0
2008-07-21 20:10:00,2.02093,2.02569,2.01959,2.0217,10000000.0
2008-07-21 20:11:00,2.02531,2.02547,2.01991,2.02385,10500000.0
2008-07-21 20:12:00,2.02377,2.02566,2.02334,2.02426,7000000.0
2008-07-21 20:13:00,2.02571,2.02583,2.02104,2.02239,8500000.0
2008-07-21 20:14:00,2.02292,2.02528,2.02117,2.02117,12750000.0
2008-07-21 20:15:00,2.02535,2.02648,2.02212,2.02364,10880000.0
2008-07-21 20:16:00,2.02488,2.02571,2.02173,2.02446,13000000.0
2008-07-21 20:17:00,2.02117,2.02572,2.02086,2.02219,9250000.0
2008-07-21 20:18:00,2.02594,2.02594,2.02277,2.02563,10250000.0
2008-07-21 20:19:00,2.02493,2.02572,2.02332,2.02533,7500000.0
2008-07-21 20:20:00,2.02416,2.02708,2.02372,2.02372,7000000.0
2008-07-21 20:21:00,2.02589,2.02689,2.02235,2.02689,6380000.0
2008-07-21 20:22:00,2.0246,2.02599,2.02447,2.02548,7750000.0
2008-07-21 20:23:00,2.02452,2.02674,2.0226,2.0226,7000000.0
2008-07-21 20:24:00,2.0261,2.0261,2.02568,2.02568,1500000.0
2008-07-21 20:25:00,2.02416,2.02654,2.02303,2.02303,8250000.0
2008-07-21 20:26:00,2.02625,2.02677,2.02364,2.02382,6250000.0
2008-07-21 20:27:00,2.02562,2.0267,2.02198,2.02416,6250000.0
2008-07-21 20:28:00,2.02367,2.02612,2.023,2.02348,13000000.0
2008-07-21 20:29:00,2.01926,2.02621,2.01926,2.02551,8500000.0
2008-07-21 20:30:00,2.02505,2.02528,2.02242,2.02513,9880000.0
2008-07-21 20:31:00,2.02156,2.0251,2.02115,2.02326,10750000.0
2008-07-21 20:32:00,2.02312,2.0251,2.01935,2.01935,15500000.0
2008-07-21 20:33:00,2.02104,2.02508,2.02104,2.02265,9250000.0
2008-07-21 20:34:00,2.0224,2.02569,2.0198,2.02538,11750000.0
2008-07-21 20:35:00,2.02225,2.02493,2.02225,2.0239,6250000.0
2008-07-21 20:36:00,2.02487,2.02598,2.02294,2.02496,11000000.0
2008-07-21 20:37:00,2.024,2.0243,2.02072,2.02426,9000000.0
2008-07-21 20:38:00,2.02483,2.02483,2.01946,2.02387,9000000.0
2008-07-21 20:39:00,2.02437,2.02437,2.02033,2.02033,5750000.0
2008-07-21 20:40:00,2.02111,2.02529,2.02043,2.02043,6000000.0
2008-07-21 20:41:00,2.02383,2.02447,2.02244,2.02244,11130000.0
2008-07-21 20:42:00,2.02106,2.02371,2.01928,2.02328,7000000.0
2008-07-21 20:43:00,2.0249,2.0249,2.02061,2.02294,6750000.0
2008-07-21 20:44:00,2.01833,2.02429,2.01833,2.02366,7500000.0
2008-07-21 20:45:00,2.02436,2.02436,2.02316,2.02339,5500000.0
2008-07-21 20:46:00,2.02029,2.02453,2.02029,2.02387,9750000.0
2008-07-21 20:47:00,2.02317,2.02317,2.02025,2.02025,6000000.0
2008-07-21 20:48:00,2.02156,2.02398,2.02007,2.02374,6140000.0
2008-07-21 20:49:00,2.02375,2.0247,2.01951,2.0218,10250000.0
2008-07-21 20:50:00,2.02354,2.0247,2.0223,2.02432,7880000.0
2008-07-21 20:51:00,2.02358,2.02407,2.02172,2.02405,7630000.0
2008-07-21 20:52:00,2.02268,2.02494,2.02173,2.02173,8250000.0
2008-07-21 20:53:00,2.02436,2.02436,2.02039,2.02345,5250000.0
2008-07-21 20:54:00,2.02154,2.02452,2.01842,2.02051,13000000.0
2008-07-21 20:55:00,2.02332,2.02397,2.02009,2.02272,9750000.0
2008-07-21 20:56:00,2.02242,2.02356,2.01956,2.0233,6000000.0
2008-07-21 20:57:00,2.02127,2.02358,2.01808,2.02268,8000000.0
2008-07-21 20:58:00,2.02389,2.02436,2.02182,2.02338,7000000.0
2008-07-21 20:59:00,2.02378,2.02405,2.01965,2.0209,7750000.0
2008-07-21 21:00:00,2.02396,2.02396,2.02214,2.02346,8500000.0
2008-07-21 21:01:00,2.0234,2.02455,2.01952,2.01952,5750000.0
2008-07-21 21:02:00,2.02313,2.02387,2.02126,2.02229,10500000.0
2008-07-21 21:03:00,2.02203,2.02466,2.01893,2.02252,7250000.0
2008-07-21 21:04:00,2.02381,2.02502,2.02042,2.02333,12250000.0
2008-07-21 21:05:00,2.01972,2.02398,2.01515,2.02183,10250000.0
2008-07-21 21:06:00,2.02331,2.02331,2.01785,2.02191,8510000.0
2008-07-21 21:07:00,2.02138,2.02303,2.02138,2.02209,7500000.0
2008-07-21 21:08:00,2.02452,2.02452,2.02174,2.02384,8500000.0
2008-07-21 21:09:00,2.01878,2.02324,2.01878,2.02123,7000000.0
2008-07-21 21:10:00,2.02373,2.02373,2.01893,2.02237,10880000.0
2008-07-21 21:11:00,2.01994,2.02339,2.01994,2.02204,8250000.0
2008-07-21 21:12:00,2.02326,2.02435,2.01822,2.02192,13000000.0
2008-07-21 21:13:00,2.02213,2.02248,2.01707,2.02246,8250000.0
2008-07-21 21:14:00,2.02158,2.02378,2.01837,2.02218,9380000.0
2008-07-21 21:15:00,2.02302,2.02375,2.01753,2.01753,5750000.0
2008-07-21 21:16:00,2.02184,2.02272,2.02032,2.02234,9630000.0
2008-07-21 21:17:00,2.02162,2.02296,2.01907,2.01907,6500000.0
2008-07-21 21:18:00,2.02213,2.02461,2.01928,2.02304,8250000.0
2008-07-21 21:19:00,2.02289,2.02289,2.01899,2.02159,7000000.0
2008-07-21 21:20:00,2.02366,2.02366,2.02032,2.02177,6750000.0
2008-07-21 21:21:00,2.02057,2.02344,2.01862,2.0187,9000000.0
2008-07-21 21:22:00,2.02151,2.02266,2.01512,2.01982,6500000.0
2008-07-21 21:23:00,2.02046,2.02388,2.01804,2.02268,8250000.0
2008-07-21 21:24:00,2.02184,2.0222,2.01717,2.0222,8750000.0
2008-07-21 21:25:00,2.0194,2.02216,2.0194,2.0211,13750000.0
2008-07-21 21:26:00,2.01843,2.02317,2.01843,2.02257,8750000.0
2008-07-21 21:27:00,2.02231,2.02389,2.0192,2.0233,7750000.0
2008-07-21 21:28:00,2.02157,2.02362,2.02017,2.02345,9250000.0
2008-07-21 21:29:00,2.01741,2.02305,2.01741,2.0225,12500000.0
2008-07-21 21:30:00,2.02246,2.02391,2.01905,2.02391,6750000.0
2008-07-21 21:31:00,2.02314,2.02314,2.0171,2.02166,5250000.0
2008-07-21 21:32:00,2.02293,2.02293,2.01909,2.02152,9000000.0
2008-07-21 21:33:00,2.02069,2.02332,2.0175,2.02024,10250000.0
2008-07-21 21:34:00,2.02354,2.02354,2.01792,2.02171,10250000.0
2008-07-21 21:35:00,2.02143,2.02404,2.01896,2.01991,13500000.0
2008-07-21 21:36:00,2.02132,2.02207,2.01891,2.01891,6000000.0
2008-07-21 21:37:00,2.02071,2.02263,2.01879,2.02101,13130000.0
2008-07-21 21:38:00,2.0169,2.0222,2.0169,2.02187,8500000.0
2008-07-21 21:39:00,2.02209,2.02258,2.01889,2.02195,16750000.0
2008-07-21 21:40:00,2.02239,2.02239,2.02015,2.02015,11000000.0
2008-07-21 21:41:00,2.02102,2.02355,2.02017,2.02171,7500000.0
2008-07-21 21:42:00,2.02271,2.02336,2.02072,2.0209,6000000.0
2008-07-21 21:43:00,2.0227,2.02325,2.01984,2.02163,11630000.0
2008-07-21 21:44:00,2.01903,2.02257,2.0187,2.02158,10500000.0
2008-07-21 21:45:00,2.02294,2.02294,2.01929,2.01982,9250000.0
2008-07-21 21:46:00,2.01878,2.02284,2.01878,2.02279,10380000.0
2008-07-21 21:47:00,2.02269,2.02269,2.01897,2.0209,12250000.0
2008-07-21 21:48:00,2.02165,2.02307,2.02085,2.02085,8250000.0
2008-07-21 21:49:00,2.02123,2.02123,2.01812,2.02095,6500000.0
2008-07-21 21:50:00,2.02319,2.02344,2.01655,2.02099,11130000.0
2008-07-21 21:51:00,2.02056,2.02223,2.01906,2.01906,10000000.0
2008-07-21 21:52:00,2.02155,2.02347,2.01862,2.01862,6500000.0
2008-07-21 21:53:00,2.021,2.02348,2.01822,2.02077,16250000.0
2008-07-21 21:54:00,2.02132,2.02173,2.01857,2.02132,8630000.0
2008-07-21 21:55:00,2.01685,2.02177,2.01685,2.02177,7880000.0
2008-07-21 21:56:00,2.02125,2.02248,2.01869,2.01869,7250000.0
2008-07-21 21:57:00,2.02124,2.02124,2.01755,2.01956,10500000.0
2008-07-21 21:58:00,2.02282,2.02282,2.0194,2.0213,11250000.0
2008-07-21 21:59:00,2.02076,2.02273,2.01618,2.01618,7880000.0
2008-07-21 22:00:00,2.02218,2.02218,2.01857,2.01857,6880000.0
2008-07-21 22:01:00,2.02127,2.0219,2.01945,2.02063,6250000.0
2008-07-21 22:02:00,2.01918,2.02283,2.01904,2.02192,6000000.0
2008-07-21 22:03:00,2.02258,2.02289,2.01953,2.02143,9750000.0
2008-07-21 22:04:00,2.02065,2.02297,2.01802,2.0224,6000000.0
2008-07-21 22:06:00,2.02282,2.0229,2.0185,2.0229,13130000.0
2008-07-21 22:07:00,2.01987,2.02304,2.01865,2.02304,7500000.0
2008-07-21 22:08:00,2.0234,2.02364,2.02014,2.02086,15000000.0
2008-07-21 22:09:00,2.01957,2.02387,2.01783,2.02301,7750000.0
2008-07-21 22:11:00,2.02345,2.02345,2.01646,2.01646,10500000.0
2008-07-21 22:12:00,2.01997,2.02254,2.01903,2.0211,5500000.0
2008-07-21 22:13:00,2.02256,2.02256,2.02007,2.0207,7880000.0
2008-07-21 22:14:00,2.024,2.024,2.02065,2.02065,15000000.0
2008-07-21 22:15:00,2.02097,2.02274,2.01683,2.01683,7880000.0
2008-07-21 22:16:00,2.02159,2.02273,2.01783,2.02186,7250000.0
2008-07-21 22:17:00,2.0208,2.02218,2.01548,2.02127,9750000.0
2008-07-21 22:18:00,2.02228,2.02269,2.01966,2.02156,6000000.0
2008-07-21 22:19:00,2.02247,2.02306,2.02073,2.02158,7750000.0
2008-07-21 22:20:00,2.02209,2.02209,2.01387,2.01932,12500000.0
2008-07-21 22:21:00,2.02119,2.02119,2.01795,2.01795,12750000.0
2008-07-21 22:22:00,2.02041,2.02109,2.01679,2.02033,7880000.0
2008-07-21 22:23:00,2.01906,2.0206,2.01906,2.0206,10500000.0
2008-07-21 22:24:00,2.01885,2.02082,2.01631,2.02079,5500000.0
2008-07-21 22:25:00,2.01933,2.02023,2.01647,2.01978,6250000.0
2008-07-21 22:26:00,2.01928,2.02175,2.01912,2.02009,6500000.0
2008-07-21 22:27:00,2.01915,2.02026,2.01491,2.01848,9750000.0
2008-07-21 22:28:00,2.02224,2.02241,2.01859,2.01859,9000000.0
2008-07-21 22:29:00,2.01978,2.0207,2.01587,2.01752,7500000.0
2008-07-21 22:30:00,2.01897,2.02182,2.01735,2.0195,10000000.0
2008-07-21 22:31:00,2.0183,2.02092,2.01788,2.02092,5500000.0
2008-07-21 22:32:00,2.01743,2.0202,2.01721,2.02007,12000000.0
2008-07-21 22:33:00,2.01757,2.02054,2.01526,2.01725,8750000.0
2008-07-21 22:34:00,2.0198,2.02368,2.01772,2.01772,7250000.0
2008-07-21 22:35:00,2.01942,2.02,2.01512,2.01831,6750000.0
2008-07-21 22:36:00,2.01736,2.02009,2.0149,2.01948,8130000.0
2008-07-21 22:37:00,2.01662,2.0201,2.01662,2.01939,8750000.0
2008-07-21 22:38:00,2.01939,2.02057,2.01519,2.01881,19000000.0
2008-07-21 22:39:00,2.01765,2.01942,2.01417,2.0175,12000000.0
2008-07-21 22:40:00,2.0181,2.01986,2.01795,2.01795,8130000.0
2008-07-21 22:41:00,2.02009,2.02054,2.01562,2.02024,10250000.0
2008-07-21 22:42:00,2.01959,2.01993,2.01814,2.01814,7500000.0
2008-07-21 22:43:00,2.01897,2.02108,2.0168,2.01937,10630000.0
2008-07-21 22:44:00,2.01788,2.01979,2.01565,2.0185,7750000.0
2008-07-21 22:45:00,2.01778,2.01906,2.01778,2.01893,6250000.0
2008-07-21 22:46:00,2.01625,2.01964,2.01608,2.01837,8750000.0
2008-07-21 22:47:00,2.01911,2.01934,2.01384,2.01849,11500000.0
2008-07-21 22:48:00,2.01765,2.018,2.0155,2.01781,11250000.0
2008-07-21 22:49:00,2.01751,2.01887,2.01672,2.01721,5500000.0
2008-07-21 22:50:00,2.01658,2.0187,2.01414,2.0187,15630000.0
2008-07-21 22:51:00,2.02041,2.02041,2.0149,2.01564,5250000.0
2008-07-21 22:52:00,2.01904,2.01947,2.01696,2.01876,7750000.0
2008-07-21 22:53:00,2.02168,2.02168,2.01553,2.01813,11750000.0
2008-07-21 22:54:00,2.01592,2.01942,2.01323,2.01942,12380000.0
2008-07-21 22:55:00,2.01937,2.0196,2.01389,2.0196,7500000.0
2008-07-21 22:56:00,2.01843,2.01987,2.01836,2.01879,5500000.0
2008-07-21 22:57:00,2.01974,2.01979,2.01709,2.01942,7750000.0
2008-07-21 22:58:00,2.01728,2.02001,2.01728,2.01847,8250000.0
2008-07-21 22:59:00,2.0165,2.02082,2.01622,2.01792,11500000.0
2008-07-21 23:00:00,2.0202,2.0202,2.01755,2.01985,10880000.0
2008-07-21 23:01:00,2.01684,2.02075,2.01663,2.02033,7750000.0
2008-07-21 23:02:00,2.01834,2.01956,2.01591,2.01881,7000000.0
2008-07-21 23:03:00,2.0194,2.01987,2.01661,2.01987,5500000.0
2008-07-21 23:04:00,2.01612,2.02074,2.01612,2.0196,6250000.0
2008-07-21 23:05:00,2.01971,2.01971,2.01629,2.01871,12000000.0
2008-07-21 23:06:00,2.01759,2.02004,2.01667,2.01967,9500000.0
2008-07-21 23:07:00,2.02072,2.02072,2.0148,2.02023,9250000.0
2008-07-21 23:08:00,2.01444,2.01907,2.01444,2.01868,6500000.0
2008-07-21 23:09:00,2.02033,2.02077,2.01475,2.0182,14000000.0
2008-07-21 23:10:00,2.0172,2.02012,2.01681,2.01738,9750000.0
2008-07-21 23:11:00,2.02009,2.02009,2.01356,2.01962,8250000.0
2008-07-21 23:12:00,2.01591,2.0197,2.0146,2.0146,12500000.0
2008-07-21 23:13:00,2.01919,2.02022,2.01687,2.01974,10250000.0
2008-07-21 23:14:00,2.01824,2.01988,2.01489,2.01988,6750000.0
2008-07-21 23:15:00,2.01995,2.01995,2.01726,2.01849,13250000.0
2008-07-21 23:16:00,2.01871,2.01966,2.01716,2.01939,6000000.0
2008-07-21 23:17:00,2.01475,2.01853,2.0144,2.01848,8000000.0
2008-07-21 23:18:00,2.01854,2.01906,2.01377,2.01698,17500000.0
2008-07-21 23:19:00,2.01873,2.01873,2.01534,2.01715,8500000.0
2008-07-21 23:20:00,2.01428,2.01907,2.01428,2.01834,10130000.0
2008-07-21 23:21:00,2.01865,2.0193,2.01652,2.01845,7250000.0
2008-07-21 23:22:00,2.01766,2.01888,2.01558,2.01881,7250000.0
2008-07-21 23:23:00,2.0153,2.0194,2.0153,2.01883,11750000.0
2008-07-21 23:24:00,2.0188,2.0188,2.01434,2.01854,9880000.0
2008-07-21 23:25:00,2.01278,2.01838,2.01186,2.01264,12000000.0
2008-07-21 23:26:00,2.01765,2.01972,2.01167,2.01972,7500000.0
2008-07-21 23:27:00,2.01638,2.01884,2.0156,2.01687,5500000.0
2008-07-21 23:28:00,2.0149,2.01958,2.0149,2.01641,9000000.0
2008-07-21 23:29:00,2.01865,2.01865,2.0134,2.01484,7000000.0
2008-07-21 23:30:00,2.01946,2.01946,2.01786,2.01942,6500000.0
2008-07-21 23:31:00,2.01632,2.01814,2.01382,2.01814,9000000.0
2008-07-21 23:32:00,2.01709,2.01937,2.01709,2.01937,8250000.0
2008-07-21 23:33:00,2.01385,2.01858,2.01385,2.01764,8880000.0
2008-07-21 23:34:00,2.01821,2.02158,2.01535,2.01811,9130000.0
2008-07-21 23:35:00,2.01493,2.02237,2.01493,2.01874,7750000.0
2008-07-21 23:36:00,2.01664,2.01871,2.01564,2.01803,9750000.0
2008-07-21 23:37:00,2.01629,2.02171,2.01629,2.0196,10250000.0
2008-07-21 23:38:00,2.01783,2.02261,2.01725,2.01902,8380000.0
2008-07-21 23:39:00,2.01765,2.01796,2.01331,2.01796,8500000.0
2008-07-21 23:40:00,2.01799,2.01799,2.01224,2.01717,12000000.0
2008-07-21 23:41:00,2.01857,2.01931,2.01381,2.01812,17000000.0
2008-07-21 23:42:00,2.01716,2.0187,2.01685,2.0187,5500000.0
2008-07-21 23:43:00,2.01511,2.02008,2.01511,2.02008,7500000.0
2008-07-21 23:44:00,2.0165,2.02241,2.0165,2.01993,9250000.0
2008-07-21 23:45:00,2.01806,2.0186,2.01458,2.0186,5630000.0
2008-07-21 23:46:00,2.01402,2.02308,2.01402,2.01874,23250000.0
2008-07-21 23:47:00,2.01748,2.02131,2.01709,2.01865,10250000.0
2008-07-21 23:48:00,2.01877,2.01877,2.01531,2.01531,8750000.0
2008-07-21 23:49:00,2.01725,2.01725,2.0131,2.01338,6750000.0
2008-07-21 23:50:00,2.01644,2.02179,2.01525,2.01525,9250000.0
2008-07-21 23:51:00,2.0167,2.02197,2.0167,2.01987,9250000.0
2008-07-21 23:52:00,2.01836,2.02044,2.01601,2.01815,5500000.0
2008-07-21 23:53:00,2.017,2.02171,2.017,2.01922,7000000.0
2008-07-21 23:54:00,2.0173,2.02385,2.0173,2.02072,10250000.0
2008-07-21 23:55:00,2.01642,2.01887,2.01642,2.0187,5750000.0
2008-07-21 23:56:00,2.01531,2.02087,2.01531,2.02087,7250000.0
2008-07-21 23:57:00,2.01658,2.02261,2.01658,2.01807,6250000.0
2008-07-21 23:58:00,2.02258,2.02258,2.01809,2.01902,16130000.0
2008-07-21 23:59:00,2.01886,2.01906,2.01317,2.01906,5750000.0
2008-07-22 00:00:00,2.01832,2.01952,2.0158,2.01916,13380000.0
2008-07-22 00:01:00,2.02816,2.02816,2.0182,2.01893,6250000.0
2008-07-22 00:02:00,2.01915,2.01915,2.01603,2.01858,9250000.0
2008-07-22 00:03:00,2.0187,2.0192,2.01498,2.01652,7000000.0
2008-07-22 00:04:00,2.01807,2.0219,2.01665,2.01976,12250000.0
2008-07-22 00:05:00,2.01766,2.01903,2.01382,2.01847,8500000.0
2008-07-22 00:06:00,2.01977,2.02291,2.01762,2.01762,12000000.0
2008-07-22 00:07:00,2.01301,2.0177,2.01256,2.0177,8000000.0
2008-07-22 00:09:00,2.01663,2.01937,2.01546,2.01546,5750000.0
2008-07-22 00:10:00,2.01973,2.01977,2.01778,2.01951,9380000.0
2008-07-22 00:11:00,2.01719,2.02178,2.01516,2.01879,11250000.0
2008-07-22 00:12:00,2.01668,2.02139,2.01634,2.01953,9010000.0
2008-07-22 00:13:00,2.02049,2.0223,2.01912,2.01912,7130000.0
2008-07-22 00:14:00,2.01668,2.01832,2.01642,2.01769,8250000.0
2008-07-22 00:15:00,2.01835,2.02166,2.01538,2.01997,5500000.0
2008-07-22 00:16:00,2.01669,2.02158,2.01669,2.01967,6750000.0
2008-07-22 00:17:00,2.01819,2.02151,2.01583,2.01583,6250000.0
2008-07-22 00:18:00,2.01726,2.01885,2.01671,2.01671,7380000.0
2008-07-22 00:19:00,2.01845,2.01845,2.01262,2.01273,12750000.0
2008-07-22 00:20:00,2.01736,2.01901,2.01632,2.01857,11380000.0
2008-07-22 00:21:00,2.01653,2.01932,2.01653,2.01932,8500000.0
2008-07-22 00:22:00,2.01892,2.02,2.01818,2.01843,8260000.0
2008-07-22 00:23:00,2.01882,2.0196,2.01461,2.0196,7500000.0
2008-07-22 00:24:00,2.01752,2.01798,2.01622,2.01751,8130000.0
2008-07-22 00:25:00,2.01632,2.0201,2.01397,2.01685,7500000.0
2008-07-22 00:26:00,2.02005,2.02242,2.01734,2.01734,11500000.0
2008-07-22 00:27:00,2.01825,2.02192,2.01653,2.01723,10630000.0
2008-07-22 00:28:00,2.01933,2.01992,2.01625,2.0182,7750000.0
2008-07-22 00:29:00,2.01843,2.02011,2.01581,2.02011,9380000.0
2008-07-22 00:30:00,2.01757,2.01852,2.01645,2.01757,8380000.0
2008-07-22 00:31:00,2.01869,2.01953,2.01757,2.01877,8750000.0
2008-07-22 00:32:00,2.01586,2.01906,2.01426,2.01717,7880000.0
2008-07-22 00:33:00,2.01956,2.02064,2.01919,2.02064,7010000.0
2008-07-22 00:34:00,2.01919,2.01998,2.01493,2.01922,6500000.0
2008-07-22 00:35:00,2.01707,2.02083,2.01465,2.01703,12250000.0
2008-07-22 00:36:00,2.01985,2.01985,2.01582,2.01582,14500000.0
2008-07-22 00:37:00,2.01595,2.02103,2.01595,2.02005,12000000.0
2008-07-22 00:38:00,2.01828,2.02197,2.01828,2.02064,9630000.0
2008-07-22 00:39:00,2.01898,2.01957,2.01795,2.01957,5250000.0
2008-07-22 00:40:00,2.01839,2.01991,2.01838,2.01857,7380000.0
2008-07-22 00:41:00,2.01892,2.01892,2.01624,2.01624,4880000.0
2008-07-22 00:42:00,2.01913,2.01986,2.01516,2.01656,11250000.0
2008-07-22 00:43:00,2.01564,2.02023,2.01564,2.01833,7500000.0
2008-07-22 00:44:00,2.01943,2.02306,2.017,2.01794,10630000.0
2008-07-22 00:45:00,2.01992,2.02032,2.01536,2.01826,5750000.0
2008-07-22 00:46:00,2.01648,2.01862,2.01454,2.01833,9250000.0
2008-07-22 00:47:00,2.01798,2.01928,2.01547,2.01623,11750000.0
2008-07-22 00:48:00,2.01667,2.02006,2.01445,2.01989,10010000.0
2008-07-22 00:49:00,2.01791,2.02047,2.01791,2.0183,7500000.0
2008-07-22 00:50:00,2.01928,2.02222,2.01896,2.01983,6750000.0
2008-07-22 00:51:00,2.01837,2.02249,2.01642,2.01851,9260000.0
2008-07-22 00:52:00,2.01904,2.01969,2.01639,2.0187,7000000.0
2008-07-22 00:53:00,2.01865,2.02032,2.01601,2.0177,12750000.0
2008-07-22 00:54:00,2.01855,2.01954,2.0153,2.01954,9000000.0
2008-07-22 00:55:00,2.01857,2.0198,2.01815,2.01939,7000000.0
2008-07-22 00:56:00,2.02031,2.02031,2.01752,2.01827,8130000.0
2008-07-22 00:57:00,2.0187,2.01979,2.01762,2.01979,6000000.0
2008-07-22 00:58:00,2.01854,2.0241,2.01826,2.01921,15750000.0
2008-07-22 00:59:00,2.02084,2.0211,2.0164,2.02101,7630000.0
2008-07-22 01:00:00,2.02068,2.02068,2.01601,2.02047,11250000.0
2008-07-22 01:01:00,2.02121,2.02222,2.0199,2.0209,6380000.0
2008-07-22 01:02:00,2.01731,2.02009,2.01694,2.01831,11500000.0
2008-07-22 01:03:00,2.01785,2.02032,2.01694,2.01916,10880000.0
2008-07-22 01:04:00,2.01992,2.02053,2.01924,2.02011,5250000.0
2008-07-22 01:05:00,2.01803,2.02048,2.01718,2.01984,5500000.0
2008-07-22 01:06:00,2.021,2.0213,2.0187,2.0187,7750000.0
2008-07-22 01:07:00,2.01976,2.02041,2.0176,2.0181,9750000.0
2008-07-22 01:08:00,2.02039,2.02078,2.01777,2.02078,9380000.0
2008-07-22 01:09:00,2.01889,2.02124,2.01714,2.02124,5750000.0
2008-07-22 01:10:00,2.01954,2.0208,2.01954,2.02014,7500000.0
2008-07-22 01:11:00,2.0197,2.0203,2.01373,2.01865,13010000.0
2008-07-22 01:12:00,2.01836,2.02252,2.01836,2.02061,11630000.0
2008-07-22 01:13:00,2.02062,2.02074,2.0173,2.0173,7750000.0
2008-07-22 01:14:00,2.01833,2.02255,2.01467,2.02081,6510000.0
2008-07-22 01:15:00,2.02029,2.02059,2.01794,2.01837,8630000.0
2008-07-22 01:16:00,2.01733,2.0203,2.01733,2.01778,12250000.0
2008-07-22 01:17:00,2.0204,2.02086,2.01684,2.0184,9250000.0
2008-07-22 01:18:00,2.01828,2.01918,2.01415,2.01473,8000000.0
2008-07-22 01:19:00,2.01839,2.02001,2.01839,2.01897,11640000.0
2008-07-22 01:20:00,2.01766,2.01946,2.01739,2.01928,6500000.0
2008-07-22 01:21:00,2.01758,2.01946,2.01347,2.01581,8260000.0
2008-07-22 01:22:00,2.01978,2.01981,2.01662,2.01964,8630000.0
2008-07-22 01:23:00,2.01434,2.01935,2.01342,2.01908,9260000.0
2008-07-22 01:24:00,2.01538,2.01967,2.01502,2.01502,7500000.0
2008-07-22 01:25:00,2.01914,2.01958,2.01462,2.01799,13880000.0
2008-07-22 01:26:00,2.01333,2.01912,2.01333,2.0152,14380000.0
2008-07-22 01:27:00,2.01614,2.01938,2.01598,2.01879,13500000.0
2008-07-22 01:28:00,2.01842,2.02034,2.01572,2.01776,10000000.0
2008-07-22 01:29:00,2.01895,2.01952,2.01748,2.01911,8750000.0
2008-07-22 01:30:00,2.02025,2.02025,2.0152,2.0152,9500000.0
2008-07-22 01:31:00,2.01905,2.01905,2.01492,2.01824,7500000.0
2008-07-22 01:32:00,2.01844,2.01974,2.01446,2.01828,9630000.0
2008-07-22 01:33:00,2.01772,2.01854,2.01467,2.01854,7630000.0
2008-07-22 01:34:00,2.01448,2.01891,2.01448,2.01692,8500000.0
2008-07-22 01:35:00,2.01831,2.02046,2.01634,2.01903,11250000.0
2008-07-22 01:36:00,2.02103,2.02103,2.01777,2.0202,10750000.0
2008-07-22 01:37:00,2.01919,2.01968,2.01862,2.01968,5250000.0
2008-07-22 01:38:00,2.01864,2.02062,2.0183,2.01934,9130000.0
2008-07-22 01:39:00,2.02015,2.02015,2.01478,2.01884,10000000.0
2008-07-22 01:40:00,2.01848,2.01989,2.01678,2.01688,11750000.0
2008-07-22 01:41:00,2.01896,2.01948,2.01562,2.01948,10500000.0
2008-07-22 01:42:00,2.01973,2.01973,2.01294,2.01416,7750000.0
2008-07-22 01:43:00,2.01996,2.02108,2.01678,2.02033,10750000.0
2008-07-22 01:44:00,2.01867,2.02035,2.01396,2.01989,13630000.0
2008-07-22 01:45:00,2.01965,2.02001,2.01414,2.01873,16500000.0
2008-07-22 01:46:00,2.01676,2.02015,2.01419,2.01561,8750000.0
2008-07-22 01:47:00,2.01943,2.01977,2.01811,2.01959,9000000.0
2008-07-22 01:48:00,2.01598,2.01964,2.01598,2.01901,9250000.0
2008-07-22 01:49:00,2.02021,2.02021,2.01763,2.01868,10750000.0
2008-07-22 01:50:00,2.01666,2.0206,2.01666,2.01927,8750000.0
2008-07-22 01:51:00,2.0197,2.01972,2.01888,2.01942,5250000.0
2008-07-22 01:52:00,2.02048,2.02048,2.0156,2.0193,10500000.0
2008-07-22 01:53:00,2.01684,2.02018,2.01684,2.01816,7250000.0
2008-07-22 01:54:00,2.01855,2.01983,2.01625,2.01983,8250000.0
2008-07-22 01:55:00,2.01552,2.01988,2.01513,2.01848,16750000.0
2008-07-22 01:56:00,2.01605,2.02016,2.01481,2.01824,6500000.0
2008-07-22 01:57:00,2.01847,2.02038,2.01561,2.01974,13000000.0
2008-07-22 01:58:00,2.01987,2.02002,2.01634,2.01888,7750000.0
2008-07-22 02:00:00,2.02022,2.02022,2.01852,2.01856,7500000.0
2008-07-22 02:01:00,2.01975,2.02017,2.01849,2.01881,5250000.0
2008-07-22 02:02:00,2.02046,2.02063,2.01898,2.02063,10000000.0
2008-07-22 02:03:00,2.01966,2.02039,2.01735,2.01748,5130000.0
2008-07-22 02:04:00,2.01655,2.02069,2.01607,2.01683,12750000.0
2008-07-22 02:05:00,2.01935,2.0205,2.0167,2.01889,13750000.0
2008-07-22 02:06:00,2.0175,2.02061,2.0175,2.01945,7000000.0
2008-07-22 02:07:00,2.02029,2.02029,2.01736,2.02,7880000.0
2008-07-22 02:08:00,2.01812,2.0199,2.01736,2.0192,6630000.0
2008-07-22 02:09:00,2.01903,2.01956,2.01479,2.01808,14510000.0
2008-07-22 02:10:00,2.01962,2.01974,2.01713,2.01771,7500000.0
2008-07-22 02:11:00,2.01826,2.01994,2.01571,2.01969,10750000.0
2008-07-22 02:12:00,2.01888,2.02037,2.01542,2.01975,9880000.0
2008-07-22 02:13:00,2.01895,2.0199,2.01738,2.01813,12630000.0
2008-07-22 02:14:00,2.01691,2.01947,2.01691,2.01779,11130000.0
2008-07-22 02:15:00,2.0196,2.02025,2.01892,2.01907,5750000.0
2008-07-22 02:16:00,2.01832,2.01978,2.01628,2.01939,7130000.0
2008-07-22 02:17:00,2.01953,2.02005,2.01838,2.02001,5880000.0
2008-07-22 02:18:00,2.0181,2.01896,2.01543,2.0181,6380000.0
2008-07-22 02:19:00,2.01968,2.01968,2.01747,2.01747,6630000.0
2008-07-22 02:20:00,2.01834,2.01916,2.01383,2.01781,5250000.0
2008-07-22 02:21:00,2.01872,2.01971,2.01776,2.01971,5630000.0
2008-07-22 02:22:00,2.01704,2.02077,2.01401,2.01904,13000000.0
2008-07-22 02:23:00,2.01704,2.01971,2.01647,2.01673,9250000.0
2008-07-22 02:24:00,2.01801,2.01801,2.01409,2.01409,5750000.0
2008-07-22 02:25:00,2.01904,2.01904,2.01366,2.0175,6880000.0
2008-07-22 02:26:00,2.01836,2.01887,2.01685,2.01869,7000000.0
2008-07-22 02:27:00,2.01758,2.0193,2.01627,2.01741,11130000.0
2008-07-22 02:28:00,2.01864,2.01864,2.01481,2.01627,9250000.0
2008-07-22 02:29:00,2.0171,2.01916,2.01526,2.01614,8500000.0
2008-07-22 02:30:00,2.01497,2.0188,2.01497,2.01872,9750000.0
2008-07-22 02:31:00,2.017,2.01906,2.0152,2.01906,10130000.0
2008-07-22 02:32:00,2.01616,2.01795,2.01303,2.01568,9000000.0
2008-07-22 02:33:00,2.01824,2.01824,2.01478,2.01818,8250000.0
2008-07-22 02:34:00,2.01508,2.01823,2.01222,2.01813,8880000.0
2008-07-22 02:35:00,2.01328,2.01847,2.01328,2.01524,4880000.0
2008-07-22 02:36:00,2.01597,2.01867,2.01333,2.01679,11250000.0
2008-07-22 02:37:00,2.01194,2.01856,2.01194,2.01264,11130000.0
2008-07-22 02:38:00,2.01655,2.01932,2.01545,2.01737,11000000.0
2008-07-22 02:39:00,2.01831,2.0194,2.01573,2.01688,10500000.0
2008-07-22 02:40:00,2.01839,2.01875,2.0169,2.01852,6000000.0
2008-07-22 02:41:00,2.01869,2.01869,2.01288,2.01288,9380000.0
2008-07-22 02:42:00,2.01934,2.01934,2.01536,2.01921,7500000.0
2008-07-22 02:43:00,2.01899,2.01899,2.01436,2.01813,14250000.0
2008-07-22 02:44:00,2.01931,2.01959,2.01477,2.01828,8130000.0
2008-07-22 02:45:00,2.01414,2.01871,2.01392,2.01518,10500000.0
2008-07-22 02:46:00,2.01898,2.01898,2.01492,2.01844,8750000.0
2008-07-22 02:47:00,2.01896,2.01902,2.01685,2.01685,8130000.0
2008-07-22 02:49:00,2.01824,2.01913,2.01643,2.01682,7380000.0
2008-07-22 02:50:00,2.0173,2.01854,2.01354,2.01756,9750000.0
2008-07-22 02:51:00,2.01813,2.01813,2.01566,2.01718,9250000.0
2008-07-22 02:52:00,2.01701,2.0192,2.01524,2.01854,12250000.0
2008-07-22 02:53:00,2.0189,2.01933,2.01747,2.01846,6750000.0
2008-07-22 02:54:00,2.01827,2.0193,2.01351,2.01702,8750000.0
2008-07-22 02:55:00,2.02043,2.02143,2.01495,2.01927,14380000.0
2008-07-22 02:56:00,2.01863,2.01936,2.01203,2.0192,11500000.0
2008-07-22 02:57:00,2.01735,2.0195,2.01431,2.01557,10250000.0
2008-07-22 02:58:00,2.01986,2.01988,2.01684,2.01684,9000000.0
2008-07-22 02:59:00,2.01486,2.01815,2.01486,2.01723,7000000.0
2008-07-22 03:00:00,2.01885,2.01885,2.01607,2.01643,9130000.0
2008-07-22 03:01:00,2.01623,2.02035,2.01475,2.01845,11630000.0
2008-07-22 03:02:00,2.01809,2.01812,2.01659,2.0178,8500000.0
2008-07-22 03:03:00,2.0189,2.01976,2.01567,2.019,9380000.0
2008-07-22 03:04:00,2.01551,2.01808,2.01478,2.01611,10000000.0
2008-07-22 03:05:00,2.01729,2.01824,2.01578,2.01811,6500000.0
2008-07-22 03:06:00,2.01486,2.01836,2.01324,2.01836,14250000.0
2008-07-22 03:07:00,2.01543,2.01775,2.01282,2.01584,6380000.0
2008-07-22 03:08:00,2.01682,2.01956,2.01524,2.01835,11500000.0
2008-07-22 03:09:00,2.01841,2.01853,2.01292,2.01554,5750000.0
2008-07-22 03:10:00,2.01774,2.01817,2.01567,2.01664,5250000.0
2008-07-22 03:11:00,2.01559,2.01881,2.01422,2.01434,5500000.0
2008-07-22 03:12:00,2.01733,2.01766,2.0145,2.01655,6000000.0
2008-07-22 03:13:00,2.01454,2.0191,2.01451,2.01747,9250000.0
2008-07-22 03:14:00,2.01818,2.01883,2.014,2.01764,15000000.0
2008-07-22 03:15:00,2.01744,2.01849,2.01304,2.01849,8140000.0
2008-07-22 03:16:00,2.01838,2.01838,2.01197,2.01197,7250000.0
2008-07-22 03:17:00,2.01828,2.0195,2.01582,2.01904,7000000.0
2008-07-22 03:18:00,2.01715,2.01844,2.01357,2.01844,6760000.0
2008-07-22 03:19:00,2.01916,2.01962,2.01623,2.01856,5250000.0
2008-07-22 03:20:00,2.01361,2.01784,2.01361,2.01645,7750000.0
2008-07-22 03:21:00,2.01925,2.01925,2.01483,2.01483,8000000.0
2008-07-22 03:22:00,2.01768,2.01817,2.01621,2.01797,7500000.0
2008-07-22 03:23:00,2.01727,2.01932,2.01643,2.01932,5750000.0
2008-07-22 03:24:00,2.01883,2.01938,2.01299,2.01776,6250000.0
2008-07-22 03:25:00,2.01874,2.01879,2.01251,2.01649,7000000.0
2008-07-22 03:26:00,2.01806,2.01838,2.01584,2.01619,8130000.0
2008-07-22 03:27:00,2.01646,2.01907,2.01519,2.01881,11130000.0
2008-07-22 03:28:00,2.01757,2.01824,2.01358,2.01461,7000000.0
2008-07-22 03:29:00,2.01812,2.01881,2.01335,2.01651,8630000.0
2008-07-22 03:30:00,2.01639,2.0185,2.01162,2.0179,14380000.0
2008-07-22 03:31:00,2.01823,2.0183,2.01611,2.0183,5880000.0
2008-07-22 03:32:00,2.01758,2.01823,2.01511,2.01558,10130000.0
2008-07-22 03:33:00,2.01935,2.01935,2.01713,2.01713,8130000.0
2008-07-22 03:34:00,2.01479,2.01784,2.01479,2.01551,7380000.0
2008-07-22 03:35:00,2.0159,2.01905,2.01501,2.01732,8500000.0
2008-07-22 03:36:00,2.01669,2.01808,2.01495,2.01629,8750000.0
2008-07-22 03:37:00,2.01701,2.01817,2.01637,2.01801,6010000.0
2008-07-22 03:38:00,2.01584,2.01817,2.01426,2.01609,7250000.0
2008-07-22 03:39:00,2.01484,2.01842,2.01484,2.01639,7510000.0
2008-07-22 03:40:00,2.01771,2.01812,2.0149,2.01583,6500000.0
2008-07-22 03:41:00,2.01723,2.01836,2.01589,2.01731,7130000.0
2008-07-22 03:43:00,2.0142,2.01787,2.01365,2.01365,6250000.0
2008-07-22 03:44:00,2.01446,2.01933,2.01398,2.01679,7500000.0
2008-07-22 03:45:00,2.01787,2.01884,2.01514,2.01667,10880000.0
2008-07-22 03:46:00,2.01732,2.01939,2.01594,2.01939,6000000.0
2008-07-22 03:47:00,2.01909,2.01909,2.01753,2.01906,10000000.0
2008-07-22 03:48:00,2.01937,2.01962,2.01472,2.0178,11750000.0
2008-07-22 03:49:00,2.01949,2.01997,2.01464,2.01699,8250000.0
2008-07-22 03:50:00,2.01651,2.01944,2.01651,2.01758,10000000.0
2008-07-22 03:51:00,2.01989,2.02009,2.01531,2.01734,8000000.0
2008-07-22 03:52:00,2.01851,2.01979,2.01516,2.01605,7500000.0
2008-07-22 03:53:00,2.01916,2.02076,2.01657,2.01995,8630000.0
2008-07-22 03:54:00,2.01926,2.01946,2.01261,2.01896,15880000.0
2008-07-22 03:55:00,2.01653,2.01875,2.01504,2.01573,7500000.0
2008-07-22 03:56:00,2.0169,2.01957,2.01379,2.01392,11130000.0
2008-07-22 03:57:00,2.01808,2.01982,2.01808,2.01897,8250000.0
2008-07-22 03:58:00,2.01552,2.01892,2.01552,2.01682,11880000.0
2008-07-22 03:59:00,2.01919,2.02005,2.01769,2.01779,8500000.0
2008-07-22 04:00:00,2.01803,2.01975,2.01709,2.01952,10750000.0
2008-07-22 04:01:00,2.01952,2.01956,2.01615,2.0178,6880000.0
2008-07-22 04:02:00,2.01965,2.01965,2.01503,2.01782,11630000.0
2008-07-22 04:03:00,2.01655,2.02019,2.01586,2.01734,7500000.0
2008-07-22 04:04:00,2.01893,2.01893,2.01576,2.01755,10750000.0
2008-07-22 04:05:00,2.02057,2.02057,2.01734,2.02018,7500000.0
2008-07-22 04:06:00,2.01785,2.01993,2.01455,2.01927,6000000.0
2008-07-22 04:07:00,2.01936,2.02019,2.01572,2.01969,16880000.0
2008-07-22 04:09:00,2.0198,2.0198,2.01499,2.0187,7250000.0
2008-07-22 04:10:00,2.02021,2.02021,2.01646,2.0182,7500000.0
2008-07-22 04:11:00,2.01945,2.01956,2.01661,2.01758,5130000.0
2008-07-22 04:12:00,2.02006,2.02006,2.01551,2.01949,11630000.0
2008-07-22 04:13:00,2.01938,2.0197,2.01811,2.01811,7500000.0
2008-07-22 04:14:00,2.01944,2.01971,2.01563,2.01563,8000000.0
2008-07-22 04:15:00,2.0162,2.01969,2.0162,2.01898,5500000.0
2008-07-22 04:16:00,2.01958,2.01961,2.0178,2.01783,10130000.0
2008-07-22 04:17:00,2.01847,2.01903,2.01437,2.0172,6630000.0
2008-07-22 04:18:00,2.0177,2.01968,2.01741,2.01921,7750000.0
2008-07-22 04:19:00,2.0193,2.0193,2.01752,2.01911,8500000.0
2008-07-22 04:20:00,2.01901,2.0197,2.01629,2.01629,6250000.0
2008-07-22 04:21:00,2.02005,2.02005,2.01782,2.01972,5500000.0
2008-07-22 04:22:00,2.01649,2.02052,2.01639,2.02006,7250000.0
2008-07-22 04:23:00,2.01867,2.01989,2.01578,2.01989,8500000.0
2008-07-22 04:24:00,2.01864,2.01958,2.01648,2.01941,8000000.0
2008-07-22 04:25:00,2.01989,2.02165,2.01647,2.01929,7000000.0
2008-07-22 04:26:00,2.0192,2.0199,2.0138,2.01978,5750000.0
2008-07-22 04:27:00,2.01734,2.01893,2.01461,2.01893,8250000.0
2008-07-22 04:28:00,2.01725,2.01942,2.01588,2.01781,8250000.0
2008-07-22 04:29:00,2.02032,2.02038,2.01592,2.01592,8500000.0
2008-07-22 04:30:00,2.02055,2.02055,2.01807,2.01877,6500000.0
2008-07-22 04:31:00,2.01623,2.01898,2.01555,2.01894,6500000.0
2008-07-22 04:32:00,2.01867,2.01978,2.01741,2.01978,6000000.0
2008-07-22 04:33:00,2.01508,2.0188,2.01508,2.01778,9250000.0
2008-07-22 04:34:00,2.0167,2.01936,2.01495,2.01896,6380000.0
2008-07-22 04:35:00,2.0197,2.01982,2.01484,2.01923,5750000.0
2008-07-22 04:36:00,2.01732,2.01977,2.0148,2.01743,9000000.0
2008-07-22 04:37:00,2.01907,2.0193,2.01406,2.0181,10000000.0
2008-07-22 04:38:00,2.01933,2.01933,2.01673,2.01673,8250000.0
2008-07-22 04:39:00,2.02005,2.02005,2.01607,2.01823,8750000.0
2008-07-22 04:40:00,2.01898,2.01968,2.01646,2.01968,10750000.0
2008-07-22 04:41:00,2.01784,2.01995,2.01784,2.01939,6250000.0
2008-07-22 04:42:00,2.01986,2.01986,2.01769,2.01952,5750000.0
2008-07-22 04:43:00,2.01862,2.0193,2.01548,2.01548,6250000.0
2008-07-22 04:44:00,2.01906,2.01918,2.01438,2.01438,6000000.0
2008-07-22 04:45:00,2.01722,2.0183,2.01335,2.01669,7750000.0
2008-07-22 04:46:00,2.02022,2.02022,2.01555,2.01854,6000000.0
2008-07-22 04:47:00,2.01938,2.01938,2.01228,2.0163,5000000.0
2008-07-22 04:48:00,2.01776,2.01994,2.01557,2.018,8000000.0
2008-07-22 04:49:00,2.01931,2.01976,2.01931,2.01976,1750000.0
2008-07-22 04:50:00,2.01857,2.01951,2.01478,2.01843,8750000.0
2008-07-22 04:51:00,2.01959,2.01978,2.01646,2.01941,8000000.0
2008-07-22 04:52:00,2.01715,2.01901,2.01424,2.01733,8880000.0
2008-07-22 04:53:00,2.01854,2.01901,2.01473,2.01473,9750000.0
2008-07-22 04:54:00,2.01803,2.0192,2.01444,2.01587,6750000.0
2008-07-22 04:55:00,2.01933,2.01947,2.01572,2.01929,6250000.0
2008-07-22 04:56:00,2.01946,2.02012,2.01499,2.01854,7750000.0
2008-07-22 04:57:00,2.01525,2.01969,2.01525,2.01938,9000000.0
2008-07-22 04:58:00,2.01986,2.02003,2.01727,2.01893,7500000.0
2008-07-22 04:59:00,2.01967,2.01967,2.01444,2.01858,6880000.0
2008-07-22 05:00:00,2.01907,2.01978,2.01642,2.01936,6500000.0
2008-07-22 05:01:00,2.01628,2.01917,2.01353,2.01917,5880000.0
2008-07-22 05:02:00,2.01989,2.01989,2.01851,2.01926,9750000.0
2008-07-22 05:03:00,2.01927,2.01966,2.01511,2.01956,5250000.0
2008-07-22 05:04:00,2.0172,2.01909,2.01637,2.01765,6000000.0
2008-07-22 05:05:00,2.01745,2.01989,2.01713,2.01821,9500000.0
2008-07-22 05:06:00,2.0184,2.02111,2.01661,2.01817,8250000.0
2008-07-22 05:07:00,2.01761,2.01859,2.01477,2.01477,9000000.0
2008-07-22 05:08:00,2.01899,2.01899,2.01314,2.01314,8750000.0
2008-07-22 05:09:00,2.01925,2.01938,2.01557,2.01818,8000000.0
2008-07-22 05:10:00,2.01624,2.01949,2.01517,2.01913,9750000.0
2008-07-22 05:11:00,2.01865,2.01969,2.01644,2.01648,7500000.0
2008-07-22 05:12:00,2.01948,2.02007,2.01584,2.01849,6380000.0
2008-07-22 05:13:00,2.01976,2.02047,2.01445,2.01787,7250000.0
2008-07-22 05:14:00,2.01949,2.01949,2.01677,2.01736,9750000.0
2008-07-22 05:15:00,2.01607,2.01987,2.01607,2.01761,6750000.0
2008-07-22 05:16:00,2.01902,2.01902,2.01343,2.01343,8250000.0
2008-07-22 05:18:00,2.01891,2.01892,2.01797,2.01892,7500000.0
2008-07-22 05:19:00,2.01824,2.01842,2.01626,2.01842,8250000.0
2008-07-22 05:20:00,2.01572,2.01964,2.01572,2.01689,7750000.0
2008-07-22 05:21:00,2.0181,2.01869,2.01687,2.01837,8130000.0
2008-07-22 05:22:00,2.01842,2.01859,2.01441,2.01818,7250000.0
2008-07-22 05:23:00,2.01851,2.01851,2.0156,2.01811,5250000.0
2008-07-22 05:24:00,2.01822,2.01844,2.01464,2.01672,6250000.0
2008-07-22 05:25:00,2.01659,2.01788,2.01659,2.01788,7630000.0
2008-07-22 05:26:00,2.01937,2.01947,2.01573,2.01737,8630000.0
2008-07-22 05:27:00,2.01779,2.01853,2.0167,2.0167,7000000.0
2008-07-22 05:28:00,2.01789,2.01804,2.01485,2.01762,7630000.0
2008-07-22 05:29:00,2.01721,2.01721,2.0127,2.01712,9130000.0
2008-07-22 05:30:00,2.01893,2.01903,2.01542,2.01823,8750000.0
2008-07-22 05:31:00,2.01557,2.0186,2.01557,2.0186,8500000.0
2008-07-22 05:32:00,2.015,2.01857,2.01424,2.01689,6250000.0
2008-07-22 05:33:00,2.01868,2.01868,2.01538,2.01778,7000000.0
2008-07-22 05:34:00,2.01798,2.01889,2.01563,2.01563,6500000.0
2008-07-22 05:35:00,2.01761,2.01761,2.01563,2.01731,6750000.0
2008-07-22 05:36:00,2.0121,2.01774,2.0121,2.01771,7000000.0
2008-07-22 05:37:00,2.01864,2.01879,2.01484,2.01879,8500000.0
2008-07-22 05:38:00,2.01892,2.01971,2.01676,2.01822,9630000.0
2008-07-22 05:39:00,2.01473,2.01875,2.01473,2.01799,7380000.0
2008-07-22 05:40:00,2.01678,2.01859,2.01579,2.01579,6000000.0
2008-07-22 05:41:00,2.01726,2.01894,2.01701,2.01708,8380000.0
2008-07-22 05:42:00,2.018,2.01858,2.01362,2.01843,11000000.0
2008-07-22 05:43:00,2.01886,2.01886,2.01543,2.01791,8500000.0
2008-07-22 05:44:00,2.01639,2.01895,2.01516,2.01516,9260000.0
2008-07-22 05:45:00,2.01666,2.01839,2.01666,2.01777,5250000.0
2008-07-22 05:46:00,2.01888,2.01888,2.01526,2.01526,5750000.0
2008-07-22 05:47:00,2.01906,2.01906,2.01639,2.01844,6750000.0
2008-07-22 05:48:00,2.01818,2.02016,2.01626,2.01626,8000000.0
2008-07-22 05:49:00,2.01967,2.02092,2.01508,2.01832,12750000.0
2008-07-22 05:50:00,2.01882,2.01911,2.01369,2.01754,9000000.0
2008-07-22 05:51:00,2.01703,2.01861,2.01699,2.01699,6500000.0
2008-07-22 05:52:00,2.01684,2.01906,2.01684,2.01731,6250000.0
2008-07-22 05:53:00,2.01957,2.01967,2.01775,2.01932,8750000.0
2008-07-22 05:54:00,2.01584,2.01939,2.01584,2.01915,5630000.0
2008-07-22 05:55:00,2.01796,2.01898,2.01363,2.01363,10000000.0
2008-07-22 05:56:00,2.01978,2.01978,2.01643,2.01818,8380000.0
2008-07-22 05:57:00,2.01914,2.01923,2.01595,2.01918,6250000.0
2008-07-22 05:58:00,2.02009,2.02009,2.01639,2.01704,7750000.0
2008-07-22 05:59:00,2.01958,2.01958,2.01657,2.01832,8500000.0
2008-07-22 06:00:00,2.01357,2.01978,2.01357,2.01719,8750000.0
2008-07-22 06:01:00,2.01818,2.01983,2.01753,2.01876,6760000.0
2008-07-22 06:02:00,2.01815,2.01992,2.01692,2.01762,8380000.0
2008-07-22 06:03:00,2.01424,2.01993,2.01424,2.01993,5880000.0
2008-07-22 06:04:00,2.01953,2.01953,2.01699,2.01936,8500000.0
2008-07-22 06:05:00,2.01892,2.0197,2.0171,2.01754,6630000.0
2008-07-22 06:06:00,2.01719,2.01967,2.01719,2.01912,11500000.0
2008-07-22 06:07:00,2.01685,2.01873,2.01334,2.01702,5250000.0
2008-07-22 06:08:00,2.01883,2.01907,2.01567,2.01791,7500000.0
2008-07-22 06:09:00,2.01973,2.01973,2.01405,2.01405,5750000.0
2008-07-22 06:10:00,2.01604,2.01839,2.01604,2.01621,6750000.0
2008-07-22 06:11:00,2.01885,2.02188,2.01513,2.01827,8630000.0
2008-07-22 06:12:00,2.01671,2.01871,2.01606,2.0173,8380000.0
2008-07-22 06:13:00,2.01896,2.02007,2.01531,2.02007,8500000.0
2008-07-22 06:14:00,2.01737,2.01944,2.01706,2.01944,8500000.0
2008-07-22 06:15:00,2.01768,2.01986,2.0154,2.01954,7250000.0
2008-07-22 06:16:00,2.01842,2.01952,2.01614,2.01952,8250000.0
2008-07-22 06:17:00,2.01812,2.01837,2.01791,2.01812,8750000.0
2008-07-22 06:18:00,2.01551,2.0196,2.01551,2.01908,6000000.0
2008-07-22 06:19:00,2.01965,2.01965,2.01648,2.01939,5500000.0
2008-07-22 06:21:00,2.01753,2.02052,2.01753,2.01828,9000000.0
2008-07-22 06:22:00,2.02078,2.02078,2.01633,2.0197,7250000.0
2008-07-22 06:23:00,2.01868,2.01898,2.01776,2.01891,6000000.0
2008-07-22 06:24:00,2.02015,2.02057,2.01507,2.01507,7750000.0
2008-07-22 06:25:00,2.01799,2.0196,2.01645,2.0196,7750000.0
2008-07-22 06:26:00,2.01878,2.0196,2.01638,2.01821,5750000.0
2008-07-22 06:27:00,2.01828,2.01926,2.01456,2.01496,6000000.0
2008-07-22 06:28:00,2.01635,2.019,2.01492,2.01594,9380000.0
2008-07-22 06:29:00,2.01948,2.01948,2.01436,2.01828,8130000.0
2008-07-22 06:30:00,2.02053,2.02053,2.01637,2.01887,9000000.0
2008-07-22 06:31:00,2.01955,2.02008,2.01482,2.01711,6500000.0
2008-07-22 06:32:00,2.01649,2.02002,2.01533,2.01533,5750000.0
2008-07-22 06:33:00,2.01979,2.01979,2.01456,2.01456,6000000.0
2008-07-22 06:34:00,2.01703,2.01952,2.01538,2.01952,14130000.0
2008-07-22 06:35:00,2.01517,2.01945,2.01517,2.01923,7250000.0
2008-07-22 06:36:00,2.01913,2.02033,2.01913,2.01953,8510000.0
2008-07-22 06:37:00,2.01801,2.01888,2.01307,2.01307,10750000.0
2008-07-22 06:38:00,2.01555,2.0194,2.01555,2.01583,9130000.0
2008-07-22 06:39:00,2.01695,2.01987,2.01505,2.01918,8760000.0
2008-07-22 06:40:00,2.01907,2.01975,2.01818,2.01958,7750000.0
2008-07-22 06:41:00,2.0189,2.02014,2.01355,2.02014,9380000.0
2008-07-22 06:42:00,2.02043,2.02043,2.01513,2.01673,8260000.0
2008-07-22 06:43:00,2.0161,2.02046,2.0161,2.01864,6880000.0
2008-07-22 06:44:00,2.01628,2.0203,2.01393,2.0174,10000000.0
2008-07-22 06:45:00,2.01598,2.02042,2.01598,2.02023,7750000.0
2008-07-22 06:46:00,2.01909,2.01999,2.01611,2.01991,13000000.0
2008-07-22 06:47:00,2.01661,2.02008,2.01622,2.01959,5750000.0
2008-07-22 06:48:00,2.01982,2.01992,2.0156,2.01992,5250000.0
2008-07-22 06:49:00,2.01771,2.02063,2.01714,2.01725,7000000.0
2008-07-22 06:50:00,2.01949,2.02101,2.01762,2.02066,7500000.0
2008-07-22 06:51:00,2.01986,2.02046,2.01764,2.02034,12250000.0
2008-07-22 06:52:00,2.02066,2.02066,2.017,2.02065,7500000.0
2008-07-22 06:53:00,2.01603,2.02034,2.01603,2.01856,7500000.0
2008-07-22 06:54:00,2.01846,2.0211,2.01611,2.02068,6000000.0
2008-07-22 06:55:00,2.01965,2.02131,2.01952,2.02131,6500000.0
2008-07-22 06:56:00,2.02021,2.02078,2.01831,2.01831,10250000.0
2008-07-22 06:57:00,2.01749,2.0205,2.01749,2.01815,15880000.0
2008-07-22 06:58:00,2.02087,2.02149,2.01705,2.0205,6000000.0
2008-07-22 06:59:00,2.0173,2.02017,2.01575,2.01752,6750000.0
2008-07-22 07:00:00,2.02347,2.02347,2.01705,2.01888,11750000.0
2008-07-22 07:01:00,2.02032,2.02115,2.01658,2.01812,10750000.0
2008-07-22 07:02:00,2.01948,2.01978,2.01351,2.01946,10130000.0
2008-07-22 07:03:00,2.01808,2.02029,2.01622,2.01622,6250000.0
2008-07-22 07:04:00,2.02011,2.02086,2.01547,2.01807,9000000.0
2008-07-22 07:05:00,2.01954,2.01995,2.01635,2.01995,11630000.0
2008-07-22 07:06:00,2.01824,2.01964,2.01641,2.01964,7000000.0
2008-07-22 07:07:00,2.01748,2.01888,2.01304,2.01683,7750000.0
2008-07-22 07:08:00,2.01839,2.01971,2.01367,2.01459,7760000.0
2008-07-22 07:09:00,2.01758,2.02016,2.01637,2.01803,13500000.0
2008-07-22 07:10:00,2.01957,2.02006,2.01644,2.01914,10000000.0
2008-07-22 07:11:00,2.01851,2.01984,2.01614,2.01893,5630000.0
2008-07-22 07:12:00,2.02016,2.02151,2.01636,2.02027,11750000.0
2008-07-22 07:13:00,2.0175,2.02045,2.01704,2.01866,7750000.0
2008-07-22 07:14:00,2.02033,2.02139,2.0189,2.01995,6000000.0
2008-07-22 07:15:00,2.01861,2.02175,2.01713,2.02131,10130000.0
2008-07-22 07:16:00,2.01688,2.02132,2.01688,2.02104,5130000.0
2008-07-22 07:17:00,2.02026,2.02141,2.01916,2.02009,8500000.0
2008-07-22 07:18:00,2.01862,2.02085,2.01535,2.01822,19380000.0
2008-07-22 07:19:00,2.01813,2.02059,2.01368,2.01586,12380000.0
2008-07-22 07:20:00,2.01619,2.0202,2.01619,2.01705,8130000.0
2008-07-22 07:21:00,2.01848,2.01998,2.01731,2.01852,10750000.0
2008-07-22 07:22:00,2.01986,2.02082,2.01637,2.01932,13130000.0
2008-07-22 07:23:00,2.01801,2.02101,2.01801,2.01996,7760000.0
2008-07-22 07:24:00,2.01926,2.02058,2.01747,2.01994,7880000.0
2008-07-22 07:25:00,2.01822,2.02059,2.01822,2.01947,5880000.0
2008-07-22 07:26:00,2.01683,2.02052,2.01529,2.01978,11130000.0
2008-07-22 07:27:00,2.01988,2.02132,2.01733,2.02132,8380000.0
2008-07-22 07:28:00,2.01431,2.02084,2.01431,2.02084,8500000.0
2008-07-22 07:29:00,2.02019,2.02097,2.01604,2.02037,14880000.0
2008-07-22 07:30:00,2.02007,2.02132,2.01854,2.02132,9000000.0
2008-07-22 07:31:00,2.0191,2.0218,2.01826,2.02059,9500000.0
2008-07-22 07:32:00,2.01739,2.02081,2.01646,2.02032,6500000.0
2008-07-22 07:33:00,2.01604,2.02001,2.01396,2.01951,10380000.0
2008-07-22 07:34:00,2.01806,2.02079,2.01736,2.02041,9750000.0
2008-07-22 07:35:00,2.01631,2.02017,2.01631,2.01865,12500000.0
2008-07-22 07:36:00,2.01554,2.02039,2.01554,2.01816,7380000.0
2008-07-22 07:37:00,2.01952,2.02026,2.01806,2.01806,6750000.0
2008-07-22 07:38:00,2.02022,2.02037,2.01749,2.02026,9000000.0
2008-07-22 07:39:00,2.0164,2.0204,2.01563,2.01622,15250000.0
2008-07-22 07:40:00,2.01854,2.01956,2.01395,2.01941,7500000.0
2008-07-22 07:41:00,2.01981,2.01985,2.01576,2.01953,7000000.0
2008-07-22 07:42:00,2.01594,2.02191,2.01594,2.01768,7880000.0
2008-07-22 07:43:00,2.01942,2.0204,2.01663,2.01798,10130000.0
2008-07-22 07:44:00,2.01623,2.0206,2.01623,2.01924,10000000.0
2008-07-22 07:45:00,2.01991,2.02009,2.01652,2.01819,10750000.0
2008-07-22 07:46:00,2.0193,2.0196,2.01438,2.0196,6250000.0
2008-07-22 07:47:00,2.01947,2.01981,2.01491,2.01858,8500000.0
2008-07-22 07:48:00,2.01944,2.01988,2.0155,2.01872,8380000.0
2008-07-22 07:49:00,2.01806,2.01982,2.01688,2.01758,7880000.0
2008-07-22 07:50:00,2.01948,2.0206,2.01477,2.0183,10000000.0
2008-07-22 07:51:00,2.01894,2.02047,2.01894,2.0192,6750000.0
2008-07-22 07:52:00,2.01981,2.02067,2.01793,2.01903,10750000.0
2008-07-22 07:53:00,2.0191,2.02052,2.01496,2.01803,12880000.0
2008-07-22 07:54:00,2.01931,2.02187,2.01687,2.01832,12380000.0
2008-07-22 07:56:00,2.0209,2.0209,2.01673,2.02007,8880000.0
2008-07-22 07:57:00,2.02046,2.0208,2.01774,2.01974,9000000.0
2008-07-22 07:58:00,2.0155,2.02089,2.0155,2.01899,9260000.0
2008-07-22 07:59:00,2.01882,2.02038,2.01681,2.01948,8250000.0
2008-07-22 08:00:00,2.01871,2.01901,2.01703,2.01832,8000000.0
2008-07-22 08:01:00,2.01828,2.02094,2.01811,2.01949,11130000.0
2008-07-22 08:02:00,2.01602,2.02059,2.01406,2.02039,19880000.0
2008-07-22 08:03:00,2.02031,2.0211,2.01564,2.01996,9750000.0
2008-07-22 08:04:00,2.01861,2.02029,2.01783,2.01999,10250000.0
2008-07-22 08:05:00,2.01671,2.02106,2.01671,2.01692,6750000.0
2008-07-22 08:06:00,2.01745,2.02088,2.01577,2.01998,9000000.0
2008-07-22 08:07:00,2.0184,2.01976,2.01564,2.01723,7000000.0
2008-07-22 08:08:00,2.01804,2.01924,2.0149,2.01908,7000000.0
2008-07-22 08:10:00,2.01781,2.02089,2.01592,2.01592,6750000.0
2008-07-22 08:11:00,2.01865,2.02032,2.01642,2.02032,6380000.0
2008-07-22 08:12:00,2.01932,2.01972,2.01697,2.01697,10630000.0
2008-07-22 08:13:00,2.01935,2.02,2.01856,2.01993,5250000.0
2008-07-22 08:14:00,2.02027,2.02133,2.01764,2.02065,12130000.0
2008-07-22 08:15:00,2.02165,2.02187,2.01714,2.02028,8500000.0
2008-07-22 08:16:00,2.01947,2.02093,2.01928,2.01928,6250000.0
2008-07-22 08:17:00,2.02162,2.02162,2.01812,2.01812,7750000.0
2008-07-22 08:18:00,2.01687,2.0205,2.01687,2.0188,7000000.0
2008-07-22 08:19:00,2.01932,2.02079,2.01749,2.02079,8000000.0
2008-07-22 08:20:00,2.02009,2.02041,2.01616,2.01827,7000000.0
2008-07-22 08:21:00,2.01617,2.01961,2.01617,2.01961,8000000.0
2008-07-22 08:22:00,2.01947,2.01981,2.01546,2.01912,10750000.0
2008-07-22 08:23:00,2.02012,2.02012,2.01712,2.01794,6250000.0
2008-07-22 08:24:00,2.01895,2.01899,2.01466,2.01744,7760000.0
2008-07-22 08:25:00,2.01955,2.02004,2.01589,2.01815,12250000.0
2008-07-22 08:26:00,2.01792,2.02026,2.01439,2.02026,7750000.0
2008-07-22 08:27:00,2.01984,2.02023,2.0161,2.01947,9250000.0
2008-07-22 08:28:00,2.0197,2.02016,2.01521,2.02016,13380000.0
2008-07-22 08:29:00,2.02075,2.02075,2.01628,2.01927,5250000.0
2008-07-22 08:30:00,2.01947,2.0205,2.01525,2.01977,16250000.0
2008-07-22 08:31:00,2.01763,2.02072,2.01641,2.02054,7880000.0
2008-07-22 08:33:00,2.01946,2.02082,2.01785,2.01886,6250000.0
2008-07-22 08:34:00,2.02011,2.02033,2.01541,2.01927,10750000.0
2008-07-22 08:35:00,2.01949,2.02017,2.01507,2.02017,5630000.0
2008-07-22 08:36:00,2.01891,2.02091,2.01822,2.02091,13750000.0
2008-07-22 08:37:00,2.01993,2.02104,2.01888,2.02051,11250000.0
2008-07-22 08:38:00,2.01761,2.01932,2.01273,2.01932,11250000.0
2008-07-22 08:39:00,2.01754,2.02042,2.01651,2.01969,8380000.0
2008-07-22 08:40:00,2.01558,2.01926,2.01531,2.01916,8250000.0
2008-07-22 08:41:00,2.01646,2.02089,2.01507,2.01919,15000000.0
2008-07-22 08:42:00,2.0198,2.02062,2.01779,2.01847,16000000.0
2008-07-22 08:43:00,2.01993,2.01996,2.01306,2.0198,14880000.0
2008-07-22 08:44:00,2.01713,2.02094,2.01533,2.01968,13130000.0
2008-07-22 08:45:00,2.01801,2.02034,2.01603,2.0179,8000000.0
2008-07-22 08:46:00,2.01831,2.0193,2.01589,2.01891,6000000.0
2008-07-22 08:47:00,2.01841,2.01912,2.01601,2.01886,7750000.0
2008-07-22 08:48:00,2.01929,2.02059,2.01747,2.0195,15500000.0
2008-07-22 08:50:00,2.01669,2.02124,2.01663,2.02124,6250000.0
2008-07-22 08:51:00,2.01985,2.02037,2.01751,2.01868,8500000.0
2008-07-22 08:52:00,2.01402,2.02038,2.01402,2.01833,7750000.0
2008-07-22 08:53:00,2.02023,2.0208,2.01564,2.01564,11630000.0
2008-07-22 08:54:00,2.02064,2.02064,2.01614,2.02049,9250000.0
2008-07-22 08:55:00,2.01859,2.02106,2.01859,2.02025,7500000.0
2008-07-22 08:56:00,2.0201,2.02133,2.01773,2.02118,7000000.0
2008-07-22 08:57:00,2.02058,2.02143,2.01494,2.02098,13380000.0
2008-07-22 08:58:00,2.0208,2.02137,2.01874,2.02101,5630000.0
2008-07-22 08:59:00,2.02179,2.02203,2.01758,2.01944,12260000.0
2008-07-22 09:00:00,2.02171,2.02182,2.01668,2.01848,5750000.0
2008-07-22 09:01:00,2.01845,2.02212,2.01595,2.01739,14630000.0
2008-07-22 09:02:00,2.02041,2.02317,2.0186,2.0201,7750000.0
2008-07-22 09:03:00,2.0206,2.02318,2.01936,2.02174,10380000.0
2008-07-22 09:04:00,2.02148,2.02256,2.01892,2.02027,7880000.0
2008-07-22 09:05:00,2.02145,2.02248,2.01968,2.02215,14130000.0
2008-07-22 09:06:00,2.02164,2.02253,2.01868,2.02167,9000000.0
2008-07-22 09:07:00,2.02142,2.02183,2.01696,2.0217,8630000.0
2008-07-22 09:08:00,2.01711,2.02298,2.01711,2.02298,8500000.0
2008-07-22 09:09:00,2.02292,2.02292,2.02005,2.02083,9000000.0
2008-07-22 09:10:00,2.02103,2.02201,2.01843,2.01975,5880000.0
2008-07-22 09:11:00,2.02113,2.02123,2.01714,2.01991,9000000.0
2008-07-22 09:12:00,2.02107,2.02127,2.01601,2.02127,7000000.0
2008-07-22 09:13:00,2.02076,2.02164,2.01616,2.02164,12750000.0
2008-07-22 09:14:00,2.02133,2.02207,2.01679,2.02046,8630000.0
2008-07-22 09:15:00,2.02189,2.022,2.01682,2.0202,11630000.0
2008-07-22 09:16:00,2.0195,2.02117,2.01423,2.01994,12250000.0
2008-07-22 09:17:00,2.01926,2.02031,2.0155,2.01852,8000000.0
2008-07-22 09:18:00,2.01801,2.02115,2.01755,2.01989,6750000.0
2008-07-22 09:19:00,2.02036,2.02036,2.01538,2.0199,5880000.0
2008-07-22 09:20:00,2.02014,2.02014,2.01602,2.01746,8130000.0
2008-07-22 09:21:00,2.02037,2.02112,2.0163,2.01794,11510000.0
2008-07-22 09:22:00,2.02038,2.02051,2.01602,2.02051,9250000.0
2008-07-22 09:23:00,2.01989,2.02002,2.01598,2.01881,10000000.0
2008-07-22 09:24:00,2.02096,2.02114,2.01542,2.02006,5630000.0
2008-07-22 09:25:00,2.01671,2.02145,2.01651,2.02057,12750000.0
2008-07-22 09:26:00,2.02124,2.02124,2.01939,2.02096,7500000.0
2008-07-22 09:27:00,2.02061,2.02144,2.01604,2.01993,9500000.0
2008-07-22 09:28:00,2.0197,2.02083,2.01883,2.02083,8000000.0
2008-07-22 09:29:00,2.01966,2.02212,2.01504,2.02049,22250000.0
2008-07-22 09:30:00,2.01993,2.02042,2.01736,2.01749,7500000.0
2008-07-22 09:31:00,2.0207,2.02111,2.01518,2.01935,6500000.0
2008-07-22 09:32:00,2.02075,2.02109,2.01569,2.01945,6250000.0
2008-07-22 09:33:00,2.02226,2.02226,2.01738,2.01768,6250000.0
2008-07-22 09:34:00,2.01993,2.02148,2.01863,2.01868,6750000.0
2008-07-22 09:35:00,2.02136,2.02201,2.01823,2.02137,13750000.0
2008-07-22 09:36:00,2.02188,2.02189,2.01825,2.02189,9000000.0
2008-07-22 09:37:00,2.02038,2.02205,2.01739,2.01851,8500000.0
2008-07-22 09:38:00,2.02028,2.02154,2.01779,2.02008,7880000.0
2008-07-22 09:39:00,2.02083,2.02174,2.01821,2.01829,8500000.0
2008-07-22 09:40:00,2.02044,2.02148,2.0155,2.0155,5250000.0
2008-07-22 09:41:00,2.01535,2.02234,2.01535,2.02009,16260000.0
2008-07-22 09:42:00,2.01918,2.02178,2.01758,2.01873,18130000.0
2008-07-22 09:43:00,2.01929,2.02117,2.01649,2.01836,8880000.0
2008-07-22 09:44:00,2.02071,2.02202,2.01844,2.02008,8750000.0
2008-07-22 09:45:00,2.01986,2.02022,2.01744,2.02009,13010000.0
2008-07-22 09:46:00,2.02069,2.02082,2.01838,2.02065,5500000.0
2008-07-22 09:47:00,2.02051,2.02157,2.01682,2.01891,5500000.0
2008-07-22 09:48:00,2.02109,2.02109,2.0116,2.01767,9250000.0
2008-07-22 09:49:00,2.01838,2.02065,2.01736,2.01736,6500000.0
2008-07-22 09:50:00,2.01834,2.02109,2.01655,2.02109,7250000.0
2008-07-22 09:51:00,2.01899,2.02106,2.01553,2.01948,6880000.0
2008-07-22 09:52:00,2.01973,2.02076,2.01495,2.02076,10750000.0
2008-07-22 09:53:00,2.01965,2.01965,2.01598,2.01792,13250000.0
2008-07-22 09:54:00,2.01968,2.02118,2.0147,2.02049,9000000.0
2008-07-22 09:55:00,2.01952,2.01981,2.01809,2.01981,6250000.0
2008-07-22 09:56:00,2.01728,2.01981,2.01452,2.01981,5250000.0
2008-07-22 09:57:00,2.0199,2.0205,2.01818,2.01977,13750000.0
2008-07-22 09:58:00,2.01546,2.0201,2.01546,2.01979,12880000.0
2008-07-22 09:59:00,2.01877,2.01982,2.01431,2.01969,11630000.0
2008-07-22 10:00:00,2.01815,2.02024,2.01652,2.02014,7000000.0
2008-07-22 10:01:00,2.01637,2.01957,2.01422,2.01957,8000000.0
2008-07-22 10:02:00,2.0152,2.01955,2.01388,2.01579,6880000.0
2008-07-22 10:03:00,2.01984,2.02034,2.01664,2.01979,10250000.0
2008-07-22 10:04:00,2.01804,2.01985,2.01618,2.01901,9750000.0
2008-07-22 10:05:00,2.01988,2.01988,2.01734,2.01788,10750000.0
2008-07-22 10:06:00,2.019,2.02082,2.01654,2.01917,11250000.0
2008-07-22 10:07:00,2.01867,2.02028,2.0182,2.01977,7250000.0
2008-07-22 10:08:00,2.01744,2.02051,2.01492,2.01859,9630000.0
2008-07-22 10:09:00,2.01787,2.0199,2.01612,2.01938,7250000.0
2008-07-22 10:10:00,2.01837,2.0201,2.01465,2.01578,11130000.0
2008-07-22 10:11:00,2.01551,2.02023,2.01551,2.0192,6750000.0
2008-07-22 10:12:00,2.01815,2.01946,2.01333,2.01676,6000000.0
2008-07-22 10:13:00,2.01621,2.01992,2.01575,2.01911,15130000.0
2008-07-22 10:14:00,2.01877,2.01958,2.01558,2.01861,7500000.0
2008-07-22 10:15:00,2.01897,2.01925,2.01641,2.01774,8380000.0
2008-07-22 10:16:00,2.01896,2.0193,2.01756,2.01787,5250000.0
2008-07-22 10:17:00,2.01836,2.01969,2.01836,2.01888,9130000.0
2008-07-22 10:18:00,2.01946,2.0197,2.01659,2.01823,10000000.0
2008-07-22 10:19:00,2.01791,2.01871,2.01676,2.01871,8000000.0
2008-07-22 10:20:00,2.0182,2.0192,2.01663,2.01779,9250000.0
2008-07-22 10:21:00,2.01842,2.01861,2.01424,2.01481,8250000.0
2008-07-22 10:22:00,2.01484,2.01869,2.01372,2.01869,10250000.0
2008-07-22 10:23:00,2.018,2.0186,2.01348,2.01676,9140000.0
2008-07-22 10:24:00,2.01703,2.01934,2.01579,2.01579,5750000.0
2008-07-22 10:25:00,2.01764,2.0196,2.01561,2.01845,7000000.0
2008-07-22 10:26:00,2.01643,2.0198,2.01557,2.01943,8750000.0
2008-07-22 10:27:00,2.01556,2.01977,2.01466,2.01648,7000000.0
2008-07-22 10:28:00,2.01676,2.01964,2.01676,2.01964,7000000.0
2008-07-22 10:29:00,2.01788,2.01983,2.01788,2.01845,9250000.0
2008-07-22 10:30:00,2.01938,2.0199,2.01738,2.0199,8500000.0
2008-07-22 10:31:00,2.01935,2.0203,2.01818,2.01818,13250000.0
2008-07-22 10:32:00,2.01954,2.02011,2.01565,2.01582,12500000.0
2008-07-22 10:33:00,2.01916,2.02052,2.01691,2.01962,11000000.0
2008-07-22 10:34:00,2.0196,2.02001,2.01703,2.01726,8260000.0
2008-07-22 10:35:00,2.02034,2.02034,2.01638,2.01638,8380000.0
2008-07-22 10:36:00,2.01865,2.01935,2.01587,2.0177,12500000.0
2008-07-22 10:37:00,2.01812,2.01984,2.01728,2.0188,7130000.0
2008-07-22 10:38:00,2.01837,2.01951,2.01564,2.0186,8750000.0
2008-07-22 10:39:00,2.01865,2.02012,2.01751,2.01946,13750000.0
2008-07-22 10:40:00,2.01779,2.02031,2.01662,2.01662,8500000.0
2008-07-22 10:41:00,2.01965,2.02005,2.01736,2.01957,7500000.0
2008-07-22 10:42:00,2.01826,2.02054,2.01826,2.01958,6750000.0
2008-07-22 10:43:00,2.02033,2.02046,2.01779,2.02033,9250000.0
2008-07-22 10:44:00,2.01792,2.0204,2.01769,2.01952,10750000.0
2008-07-22 10:45:00,2.01555,2.01909,2.01449,2.01909,6000000.0
2008-07-22 10:46:00,2.02026,2.02026,2.01701,2.01918,9250000.0
2008-07-22 10:47:00,2.01919,2.01919,2.01673,2.01673,5500000.0
2008-07-22 10:48:00,2.01972,2.01991,2.01463,2.0185,6500000.0
2008-07-22 10:49:00,2.0187,2.02012,2.01487,2.01487,8000000.0
2008-07-22 10:50:00,2.01867,2.01949,2.01778,2.01902,6250000.0
2008-07-22 10:51:00,2.0167,2.01924,2.0158,2.0158,8250000.0
2008-07-22 10:52:00,2.01872,2.0203,2.01746,2.01978,14750000.0
2008-07-22 10:53:00,2.0188,2.02119,2.01676,2.02075,9260000.0
2008-07-22 10:54:00,2.01865,2.02066,2.01472,2.01704,8500000.0
2008-07-22 10:55:00,2.01971,2.01971,2.01668,2.01913,6500000.0
2008-07-22 10:56:00,2.01884,2.02043,2.01749,2.01753,7880000.0
2008-07-22 10:57:00,2.0152,2.01968,2.0152,2.01968,8250000.0
2008-07-22 10:58:00,2.02166,2.02166,2.01643,2.01875,8500000.0
2008-07-22 10:59:00,2.01878,2.02192,2.01677,2.02089,6750000.0
2008-07-22 11:00:00,2.02006,2.02111,2.01721,2.02038,11500000.0
2008-07-22 11:01:00,2.01973,2.02164,2.01755,2.01899,10750000.0
2008-07-22 11:02:00,2.01929,2.02112,2.01865,2.01903,6750000.0
2008-07-22 11:03:00,2.02224,2.02233,2.01907,2.01907,7000000.0
2008-07-22 11:04:00,2.01695,2.02124,2.01695,2.02124,7000000.0
2008-07-22 11:05:00,2.01866,2.02128,2.0162,2.01865,8500000.0
2008-07-22 11:06:00,2.02097,2.02231,2.01858,2.01867,6000000.0
2008-07-22 11:07:00,2.02168,2.02168,2.01537,2.0198,5500000.0
2008-07-22 11:08:00,2.02104,2.02104,2.01546,2.01774,5500000.0
2008-07-22 11:09:00,2.02223,2.02263,2.0177,2.02021,8880000.0
2008-07-22 11:10:00,2.02035,2.02035,2.01602,2.01951,7000000.0
2008-07-22 11:11:00,2.02098,2.02121,2.01592,2.02035,7020000.0
2008-07-22 11:12:00,2.02027,2.02083,2.01721,2.01721,7500000.0
2008-07-22 11:13:00,2.01653,2.02125,2.01653,2.01709,12250000.0
2008-07-22 11:14:00,2.01963,2.01993,2.01637,2.01986,12000000.0
2008-07-22 11:15:00,2.02056,2.02056,2.01829,2.0187,7000000.0
2008-07-22 11:16:00,2.02086,2.02086,2.01818,2.01818,7750000.0
2008-07-22 11:17:00,2.01907,2.02246,2.01655,2.01939,10000000.0
2008-07-22 11:18:00,2.02037,2.02049,2.01703,2.01821,11000000.0
2008-07-22 11:19:00,2.02002,2.02002,2.01435,2.01791,7250000.0
2008-07-22 11:20:00,2.01892,2.02068,2.01702,2.02068,6250000.0
2008-07-22 11:21:00,2.0195,2.0209,2.01703,2.02068,8250000.0
2008-07-22 11:22:00,2.01913,2.02075,2.01696,2.01822,6750000.0
2008-07-22 11:23:00,2.02122,2.0228,2.01812,2.02214,14750000.0
2008-07-22 11:24:00,2.02039,2.02261,2.01661,2.02109,10000000.0
2008-07-22 11:25:00,2.02193,2.02235,2.01956,2.02171,13380000.0
2008-07-22 11:26:00,2.02131,2.02241,2.01836,2.02082,9250000.0
2008-07-22 11:27:00,2.01991,2.02178,2.01989,2.02112,7500000.0
2008-07-22 11:28:00,2.02101,2.02157,2.01865,2.01865,7630000.0
2008-07-22 11:29:00,2.02297,2.02297,2.01642,2.02058,5260000.0
2008-07-22 11:30:00,2.02022,2.02101,2.01759,2.01969,8750000.0
2008-07-22 11:31:00,2.02099,2.02165,2.01767,2.02099,8750000.0
2008-07-22 11:32:00,2.02072,2.02133,2.01716,2.02096,9880000.0
2008-07-22 11:33:00,2.02087,2.02153,2.01764,2.02072,9250000.0
2008-07-22 11:34:00,2.02137,2.02231,2.01862,2.02021,7130000.0
2008-07-22 11:35:00,2.02002,2.02225,2.01751,2.01997,9250000.0
2008-07-22 11:36:00,2.02033,2.02217,2.01777,2.01937,7000000.0
2008-07-22 11:37:00,2.01735,2.02199,2.01625,2.02199,10010000.0
2008-07-22 11:38:00,2.01825,2.02185,2.01638,2.02185,7250000.0
2008-07-22 11:39:00,2.0216,2.0216,2.0141,2.02011,9750000.0
2008-07-22 11:40:00,2.01781,2.02174,2.01781,2.01969,10750000.0
2008-07-22 11:41:00,2.02098,2.02195,2.01846,2.02068,8250000.0
2008-07-22 11:42:00,2.01961,2.02064,2.01775,2.01813,7000000.0
2008-07-22 11:43:00,2.01705,2.02135,2.01568,2.01891,10500000.0
2008-07-22 11:44:00,2.02211,2.02211,2.01796,2.01868,7000000.0
2008-07-22 11:45:00,2.02095,2.02104,2.01718,2.02056,7000000.0
2008-07-22 11:46:00,2.02041,2.02045,2.01872,2.01934,5880000.0
2008-07-22 11:47:00,2.01987,2.02192,2.01504,2.01958,11250000.0
2008-07-22 11:48:00,2.0173,2.02091,2.0167,2.01874,10000000.0
2008-07-22 11:49:00,2.01917,2.02082,2.01554,2.01856,11000000.0
2008-07-22 11:50:00,2.02149,2.02149,2.01889,2.01889,7380000.0
2008-07-22 11:51:00,2.01952,2.01952,2.01702,2.01702,5380000.0
2008-07-22 11:52:00,2.02059,2.021,2.01855,2.01937,11880000.0
2008-07-22 11:53:00,2.01879,2.02119,2.01872,2.02062,5750000.0
2008-07-22 11:54:00,2.0202,2.02061,2.01468,2.01967,8500000.0
2008-07-22 11:55:00,2.02071,2.02085,2.01789,2.01908,6250000.0
2008-07-22 11:56:00,2.02047,2.02159,2.01881,2.01933,10250000.0
2008-07-22 11:57:00,2.01468,2.02103,2.01468,2.02014,6630000.0
2008-07-22 11:58:00,2.01547,2.02167,2.01547,2.01867,10000000.0
2008-07-22 11:59:00,2.02147,2.02147,2.01623,2.02006,9500000.0
2008-07-22 12:00:00,2.01974,2.02073,2.01656,2.02073,7750000.0
2008-07-22 12:01:00,2.01694,2.02094,2.01678,2.01883,9260000.0
2008-07-22 12:02:00,2.01873,2.0216,2.01643,2.02087,12630000.0
2008-07-22 12:03:00,2.02111,2.02197,2.01889,2.01889,6250000.0
2008-07-22 12:04:00,2.01909,2.02252,2.01829,2.02252,7750000.0
2008-07-22 12:05:00,2.02093,2.02206,2.01559,2.01983,10130000.0
2008-07-22 12:06:00,2.02157,2.02198,2.01828,2.02136,7500000.0
2008-07-22 12:07:00,2.0189,2.02145,2.01741,2.01776,7000000.0
2008-07-22 12:08:00,2.02052,2.02176,2.01703,2.02019,9000000.0
2008-07-22 12:09:00,2.0199,2.02119,2.01547,2.02119,10500000.0
2008-07-22 12:10:00,2.02178,2.02206,2.01533,2.02175,9000000.0
2008-07-22 12:11:00,2.02018,2.02255,2.02016,2.02255,9250000.0
2008-07-22 12:12:00,2.01947,2.02257,2.01947,2.02219,8750000.0
2008-07-22 12:13:00,2.02038,2.02358,2.01942,2.0227,17880000.0
2008-07-22 12:14:00,2.02195,2.02284,2.01987,2.02144,10000000.0
2008-07-22 12:15:00,2.01838,2.02289,2.01838,2.02228,10000000.0
2008-07-22 12:16:00,2.02296,2.02296,2.01874,2.01874,7500000.0
2008-07-22 12:17:00,2.02215,2.02309,2.02056,2.02309,5500000.0
2008-07-22 12:18:00,2.01789,2.02206,2.01789,2.01817,6500000.0
2008-07-22 12:19:00,2.02284,2.02291,2.01626,2.02188,7750000.0
2008-07-22 12:20:00,2.01987,2.02207,2.01673,2.02091,7000000.0
2008-07-22 12:21:00,2.02012,2.02233,2.01647,2.01647,11630000.0
2008-07-22 12:22:00,2.02133,2.02134,2.01857,2.01981,6500000.0
2008-07-22 12:23:00,2.02212,2.02212,2.01781,2.01921,11500000.0
2008-07-22 12:24:00,2.02,2.02059,2.01492,2.01897,8500000.0
2008-07-22 12:25:00,2.02091,2.0212,2.01907,2.01935,5500000.0
2008-07-22 12:26:00,2.02003,2.02124,2.01883,2.01883,10500000.0
2008-07-22 12:27:00,2.02035,2.02157,2.01689,2.01983,8500000.0
2008-07-22 12:28:00,2.01771,2.02169,2.01771,2.02169,7500000.0
2008-07-22 12:29:00,2.02243,2.02244,2.01871,2.02098,6260000.0
2008-07-22 12:30:00,2.02123,2.02164,2.01742,2.01742,5750000.0
2008-07-22 12:31:00,2.02185,2.0226,2.01816,2.01921,8250000.0
2008-07-22 12:32:00,2.02004,2.02267,2.01896,2.02008,6250000.0
2008-07-22 12:33:00,2.0199,2.02135,2.01865,2.01985,14000000.0
2008-07-22 12:34:00,2.02085,2.02147,2.01849,2.01982,7750000.0
2008-07-22 12:35:00,2.01922,2.0223,2.0174,2.0207,8500000.0
2008-07-22 12:36:00,2.02152,2.02259,2.0173,2.02259,7750000.0
2008-07-22 12:37:00,2.01894,2.0218,2.01505,2.02044,16000000.0
2008-07-22 12:38:00,2.02087,2.02233,2.01538,2.02136,12750000.0
2008-07-22 12:39:00,2.02085,2.02216,2.01745,2.02216,8380000.0
2008-07-22 12:40:00,2.01724,2.02158,2.01724,2.01981,7250000.0
2008-07-22 12:41:00,2.01952,2.02076,2.0194,2.01994,7250000.0
2008-07-22 12:42:00,2.02261,2.02261,2.01738,2.02237,13000000.0
2008-07-22 12:43:00,2.02009,2.02358,2.02002,2.02002,7500000.0
2008-07-22 12:44:00,2.0181,2.02231,2.0181,2.02173,9250000.0
2008-07-22 12:45:00,2.01943,2.02292,2.01943,2.02216,9250000.0
2008-07-22 12:46:00,2.0225,2.0225,2.01722,2.01722,10500000.0
2008-07-22 12:47:00,2.02098,2.02256,2.01891,2.02213,9250000.0
2008-07-22 12:48:00,2.02002,2.02258,2.01877,2.02175,14880000.0
2008-07-22 12:49:00,2.02207,2.02219,2.0191,2.02107,7000000.0
2008-07-22 12:50:00,2.02113,2.02218,2.01791,2.02139,9000000.0
2008-07-22 12:51:00,2.02072,2.02164,2.01768,2.02164,9250000.0
2008-07-22 12:52:00,2.02048,2.02191,2.01833,2.01833,5250000.0
2008-07-22 12:53:00,2.01907,2.02192,2.01712,2.02192,8750000.0
2008-07-22 12:54:00,2.01928,2.02308,2.01928,2.02091,8130000.0
2008-07-22 12:55:00,2.01979,2.02292,2.01619,2.02217,9000000.0
2008-07-22 12:56:00,2.02096,2.02351,2.01782,2.01982,10500000.0
2008-07-22 12:57:00,2.02255,2.02363,2.01867,2.02199,10380000.0
2008-07-22 12:58:00,2.0227,2.02406,2.0202,2.0215,10500000.0
2008-07-22 12:59:00,2.02249,2.0236,2.02058,2.0218,11000000.0
2008-07-22 13:00:00,2.02287,2.0234,2.02043,2.0227,8750000.0
2008-07-22 13:01:00,2.0212,2.02314,2.0206,2.02123,7130000.0
2008-07-22 13:02:00,2.02207,2.02298,2.01941,2.02084,9000000.0
2008-07-22 13:03:00,2.02063,2.02322,2.01907,2.02233,10000000.0
2008-07-22 13:04:00,2.02275,2.02407,2.01967,2.02407,15010000.0
2008-07-22 13:05:00,2.02241,2.02423,2.01749,2.02358,12000000.0
2008-07-22 13:06:00,2.02165,2.02362,2.02118,2.022,7750000.0
2008-07-22 13:07:00,2.02115,2.02406,2.01904,2.02406,9500000.0
2008-07-22 13:08:00,2.02388,2.02409,2.02024,2.0237,11250000.0
2008-07-22 13:09:00,2.0217,2.02548,2.02042,2.02149,10010000.0
2008-07-22 13:10:00,2.02333,2.02333,2.01936,2.02212,6250000.0
2008-07-22 13:11:00,2.02061,2.02313,2.01971,2.01976,13750000.0
2008-07-22 13:12:00,2.02162,2.022,2.01983,2.02184,11000000.0
2008-07-22 13:13:00,2.01818,2.02202,2.01742,2.0218,9750000.0
2008-07-22 13:14:00,2.02168,2.02351,2.01979,2.02295,8500000.0
2008-07-22 13:15:00,2.0227,2.02355,2.01739,2.01759,7880000.0
2008-07-22 13:16:00,2.02171,2.0228,2.01802,2.0228,9000000.0
2008-07-22 13:17:00,2.0199,2.02338,2.0199,2.02338,5630000.0
2008-07-22 13:18:00,2.02341,2.02341,2.01934,2.02242,10750000.0
2008-07-22 13:19:00,2.02183,2.02256,2.01798,2.02256,8250000.0
2008-07-22 13:20:00,2.02022,2.02319,2.02016,2.02287,7750000.0
2008-07-22 13:21:00,2.02241,2.02321,2.02013,2.02275,8250000.0
2008-07-22 13:22:00,2.02181,2.02367,2.02145,2.02303,8250000.0
2008-07-22 13:23:00,2.02322,2.02428,2.01856,2.02418,15500000.0
2008-07-22 13:24:00,2.02476,2.02476,2.02053,2.02308,10500000.0
2008-07-22 13:25:00,2.02409,2.02473,2.02203,2.02267,8000000.0
2008-07-22 13:26:00,2.02291,2.02431,2.02091,2.02431,9750000.0
2008-07-22 13:27:00,2.02467,2.02477,2.02104,2.02475,11250000.0
2008-07-22 13:28:00,2.02508,2.02655,2.01977,2.02446,10000000.0
2008-07-22 13:29:00,2.0213,2.02537,2.0213,2.02517,5250000.0
2008-07-22 13:30:00,2.02683,2.02683,2.02094,2.02652,8000000.0
2008-07-22 13:31:00,2.02116,2.02632,2.02116,2.0259,10750000.0
2008-07-22 13:32:00,2.02705,2.02705,2.02329,2.02571,7000000.0
2008-07-22 13:33:00,2.025,2.02722,2.0237,2.02652,10250000.0
2008-07-22 13:34:00,2.02681,2.02723,2.02218,2.02723,9250000.0
2008-07-22 13:35:00,2.02557,2.02657,2.02183,2.02578,9880000.0
2008-07-22 13:36:00,2.02533,2.02595,2.0201,2.02441,9250000.0
2008-07-22 13:37:00,2.02738,2.02738,2.02259,2.02279,8880000.0
2008-07-22 13:38:00,2.02511,2.02614,2.0212,2.0258,7000000.0
2008-07-22 13:39:00,2.02534,2.02696,2.02152,2.02547,9000000.0
2008-07-22 13:40:00,2.02397,2.02633,2.02256,2.02256,5750000.0
2008-07-22 13:41:00,2.02521,2.02566,2.02264,2.02566,10000000.0
2008-07-22 13:42:00,2.02449,2.02539,2.02392,2.02442,6750000.0
2008-07-22 13:43:00,2.02496,2.02523,2.02247,2.02496,6750000.0
2008-07-22 13:44:00,2.02572,2.02572,2.02276,2.02405,7750000.0
2008-07-22 13:45:00,2.01924,2.02445,2.01924,2.02166,8880000.0
2008-07-22 13:46:00,2.02315,2.02394,2.02075,2.0234,6750000.0
2008-07-22 13:47:00,2.02248,2.02524,2.02187,2.02355,9250000.0
2008-07-22 13:48:00,2.02487,2.02538,2.02104,2.02538,9000000.0
2008-07-22 13:49:00,2.0256,2.02577,2.02227,2.0243,8500000.0
2008-07-22 13:50:00,2.02469,2.02604,2.02335,2.02604,7000000.0
2008-07-22 13:51:00,2.02562,2.02562,2.02187,2.0253,8630000.0
2008-07-22 13:52:00,2.02362,2.02642,2.02362,2.0257,11880000.0
2008-07-22 13:53:00,2.02334,2.02561,2.02005,2.02266,9000000.0
2008-07-22 13:54:00,2.02441,2.02504,2.02319,2.02332,8250000.0
2008-07-22 13:55:00,2.02469,2.02599,2.02307,2.02307,10880000.0
2008-07-22 13:56:00,2.02153,2.02645,2.02153,2.02171,8880000.0
2008-07-22 13:57:00,2.02402,2.0268,2.02275,2.02275,9500000.0
2008-07-22 13:58:00,2.02217,2.02661,2.02217,2.02261,6630000.0
2008-07-22 13:59:00,2.02406,2.02638,2.02285,2.02285,9000000.0
2008-07-22 14:00:00,2.01905,2.02517,2.01905,2.02489,9500000.0
2008-07-22 14:01:00,2.0206,2.02575,2.0206,2.02363,12000000.0
2008-07-22 14:02:00,2.02412,2.0267,2.02394,2.0267,9630000.0
2008-07-22 14:03:00,2.02356,2.02476,2.02021,2.02023,8630000.0
2008-07-22 14:04:00,2.0233,2.02572,2.02081,2.02572,5500000.0
2008-07-22 14:05:00,2.02418,2.02545,2.02188,2.02335,6250000.0
2008-07-22 14:06:00,2.02189,2.02576,2.02189,2.02373,8500000.0
2008-07-22 14:07:00,2.02526,2.02526,2.02132,2.02441,7000000.0
2008-07-22 14:08:00,2.02347,2.02596,2.01864,2.02466,9500000.0
2008-07-22 14:09:00,2.02273,2.02449,2.02216,2.02228,5750000.0
2008-07-22 14:10:00,2.02434,2.0264,2.0209,2.0209,9500000.0
2008-07-22 14:11:00,2.02331,2.02466,2.02121,2.02382,5500000.0
2008-07-22 14:12:00,2.02467,2.02565,2.02008,2.02445,10250000.0
2008-07-22 14:13:00,2.02246,2.02551,2.02166,2.02551,8000000.0
2008-07-22 14:14:00,2.02421,2.02561,2.02193,2.02427,6250000.0
2008-07-22 14:15:00,2.02091,2.02588,2.01972,2.02404,8880000.0
2008-07-22 14:16:00,2.02514,2.02593,2.02081,2.02593,9250000.0
2008-07-22 14:17:00,2.02415,2.0256,2.02214,2.02499,11000000.0
2008-07-22 14:18:00,2.0255,2.02559,2.0215,2.02555,6250000.0
2008-07-22 14:19:00,2.02351,2.02569,2.01767,2.02528,11250000.0
2008-07-22 14:20:00,2.02474,2.02516,2.0195,2.02469,6750000.0
2008-07-22 14:21:00,2.0244,2.02606,2.02134,2.0243,11500000.0
2008-07-22 14:22:00,2.0218,2.02634,2.0218,2.02491,5630000.0
2008-07-22 14:23:00,2.02644,2.02689,2.02301,2.02575,9760000.0
2008-07-22 14:24:00,2.02596,2.02647,2.02193,2.0252,14880000.0
2008-07-22 14:25:00,2.02548,2.02624,2.02422,2.02553,7750000.0
2008-07-22 14:26:00,2.02459,2.02589,2.01875,2.02566,13000000.0
2008-07-22 14:27:00,2.0258,2.02627,2.02427,2.02545,8750000.0
2008-07-22 14:28:00,2.02438,2.02787,2.02229,2.02616,6000000.0
2008-07-22 14:29:00,2.02613,2.02704,2.02225,2.02225,10380000.0
2008-07-22 14:30:00,2.0245,2.02842,2.0245,2.02561,10250000.0
2008-07-22 14:31:00,2.02526,2.02762,2.02299,2.02299,10250000.0
2008-07-22 14:32:00,2.02471,2.02664,2.02244,2.02645,8500000.0
2008-07-22 14:33:00,2.02587,2.02653,2.02391,2.02438,9630000.0
2008-07-22 14:34:00,2.027,2.02797,2.02152,2.02733,12250000.0
2008-07-22 14:35:00,2.02326,2.02738,2.02326,2.02678,12000000.0
2008-07-22 14:36:00,2.02588,2.02699,2.02346,2.02695,8500000.0
2008-07-22 14:37:00,2.02463,2.0271,2.02189,2.02512,11500000.0
2008-07-22 14:38:00,2.0271,2.0271,2.02333,2.02333,7000000.0
2008-07-22 14:39:00,2.02555,2.02727,2.02226,2.02226,14250000.0
2008-07-22 14:40:00,2.02672,2.02672,2.02091,2.02574,7750000.0
2008-07-22 14:41:00,2.02687,2.02687,2.0238,2.0238,6500000.0
2008-07-22 14:42:00,2.02599,2.02676,2.02351,2.02676,10880000.0
2008-07-22 14:43:00,2.02501,2.02779,2.02142,2.02581,7630000.0
2008-07-22 14:44:00,2.02452,2.02761,2.02289,2.02323,6000000.0
2008-07-22 14:45:00,2.02668,2.02785,2.02293,2.02437,5500000.0
2008-07-22 14:46:00,2.02789,2.02856,2.02314,2.02484,8500000.0
2008-07-22 14:47:00,2.02807,2.02822,2.02487,2.02529,7750000.0
2008-07-22 14:48:00,2.02743,2.02779,2.02236,2.02459,9640000.0
2008-07-22 14:49:00,2.02768,2.02838,2.02321,2.02571,11750000.0
2008-07-22 14:50:00,2.02627,2.02868,2.02386,2.02868,5880000.0
2008-07-22 14:51:00,2.0289,2.0289,2.02594,2.02772,5500000.0
2008-07-22 14:52:00,2.02667,2.02963,2.02223,2.02223,11500000.0
2008-07-22 14:53:00,2.02661,2.0294,2.02405,2.02405,6500000.0
2008-07-22 14:54:00,2.03055,2.0313,2.02497,2.02497,8500000.0
2008-07-22 14:55:00,2.03141,2.03209,2.02806,2.03004,7250000.0
2008-07-22 14:56:00,2.03031,2.03044,2.02347,2.02347,10000000.0
2008-07-22 14:57:00,2.03155,2.03155,2.02472,2.02723,11130000.0
2008-07-22 14:58:00,2.02562,2.03023,2.02562,2.02942,7750000.0
2008-07-22 14:59:00,2.03041,2.03072,2.02579,2.02832,7750000.0
2008-07-22 15:00:00,2.02907,2.03089,2.02821,2.02994,11130000.0
2008-07-22 15:01:00,2.03116,2.03116,2.02844,2.03111,7880000.0
2008-07-22 15:02:00,2.03172,2.03205,2.02803,2.03065,8500000.0
2008-07-22 15:03:00,2.03208,2.03288,2.02736,2.02816,13250000.0
2008-07-22 15:04:00,2.02978,2.03158,2.02764,2.02782,8750000.0
2008-07-22 15:05:00,2.0311,2.03281,2.02825,2.03061,11000000.0
2008-07-22 15:06:00,2.031,2.03303,2.02999,2.02999,10750000.0
2008-07-22 15:07:00,2.0278,2.03127,2.02666,2.03025,10880000.0
2008-07-22 15:08:00,2.03144,2.03226,2.02411,2.02741,10250000.0
2008-07-22 15:09:00,2.03058,2.03186,2.02957,2.03108,12750000.0
2008-07-22 15:10:00,2.03198,2.03198,2.02284,2.03043,7380000.0
2008-07-22 15:11:00,2.03172,2.03319,2.02815,2.03215,10250000.0
2008-07-22 15:12:00,2.03329,2.03329,2.03002,2.03236,5250000.0
2008-07-22 15:13:00,2.03102,2.03208,2.02937,2.03057,5250000.0
2008-07-22 15:14:00,2.0309,2.03181,2.02708,2.03147,10880000.0
2008-07-22 15:15:00,2.02975,2.03176,2.0245,2.02981,7250000.0
2008-07-22 15:16:00,2.03084,2.03179,2.02985,2.03059,13000000.0
2008-07-22 15:17:00,2.03132,2.03145,2.03013,2.03036,6000000.0
2008-07-22 15:18:00,2.02933,2.03277,2.02752,2.03162,8630000.0
2008-07-22 15:19:00,2.03102,2.03198,2.02688,2.02688,10250000.0
2008-07-22 15:20:00,2.032,2.03231,2.0303,2.0303,9130000.0
2008-07-22 15:21:00,2.02767,2.03136,2.02767,2.03105,10750000.0
2008-07-22 15:22:00,2.02797,2.03267,2.02797,2.03172,12000000.0
2008-07-22 15:23:00,2.02991,2.03167,2.02602,2.03077,9500000.0
2008-07-22 15:24:00,2.02793,2.03079,2.02639,2.03079,7750000.0
2008-07-22 15:25:00,2.03166,2.03439,2.02908,2.03439,11500000.0
2008-07-22 15:26:00,2.03427,2.03457,2.03079,2.03344,6250000.0
2008-07-22 15:27:00,2.03232,2.03353,2.02798,2.03353,6250000.0
2008-07-22 15:28:00,2.03325,2.03539,2.03148,2.03539,6630000.0
2008-07-22 15:29:00,2.0313,2.03568,2.0313,2.03447,10750000.0
2008-07-22 15:30:00,2.03399,2.0371,2.03161,2.03578,10250000.0
2008-07-22 15:31:00,2.03463,2.03628,2.03261,2.03508,9880000.0
2008-07-22 15:32:00,2.0363,2.03692,2.03345,2.03692,13250000.0
2008-07-22 15:33:00,2.031,2.03707,2.031,2.03573,10500000.0
2008-07-22 15:34:00,2.03514,2.03588,2.0326,2.03481,6630000.0
2008-07-22 15:35:00,2.03293,2.03598,2.03257,2.03418,14130000.0
2008-07-22 15:36:00,2.03378,2.03611,2.03083,2.03311,8250000.0
2008-07-22 15:37:00,2.03503,2.03547,2.03024,2.03297,7880000.0
2008-07-22 15:38:00,2.0332,2.03587,2.03231,2.03287,10880000.0
2008-07-22 15:39:00,2.03221,2.03444,2.02856,2.03185,7750000.0
2008-07-22 15:40:00,2.03374,2.03598,2.03326,2.03589,6000000.0
2008-07-22 15:41:00,2.03313,2.03469,2.0317,2.03324,7250000.0
2008-07-22 15:42:00,2.034,2.03503,2.02991,2.03081,6500000.0
2008-07-22 15:43:00,2.036,2.03743,2.03377,2.03377,17000000.0
2008-07-22 15:44:00,2.03695,2.03695,2.03233,2.03233,8630000.0
2008-07-22 15:45:00,2.03513,2.0357,2.0311,2.03424,9750000.0
2008-07-22 15:46:00,2.03498,2.03571,2.03182,2.03182,8750000.0
2008-07-22 15:47:00,2.03681,2.03756,2.03304,2.03682,12500000.0
2008-07-22 15:48:00,2.03481,2.03744,2.03243,2.03732,6000000.0
2008-07-22 15:49:00,2.03736,2.03926,2.03053,2.03881,9250000.0
2008-07-22 15:50:00,2.03637,2.03779,2.03333,2.03628,7500000.0
2008-07-22 15:51:00,2.03648,2.03737,2.03284,2.03627,7880000.0
2008-07-22 15:52:00,2.0374,2.03884,2.03541,2.03884,6500000.0
2008-07-22 15:53:00,2.03466,2.03861,2.03349,2.03791,9250000.0
2008-07-22 15:54:00,2.04006,2.04006,2.03561,2.03601,6000000.0
2008-07-22 15:55:00,2.03747,2.03863,2.03447,2.03805,6250000.0
2008-07-22 15:56:00,2.03683,2.03912,2.03431,2.03767,6250000.0
2008-07-22 15:57:00,2.03941,2.03941,2.03463,2.03845,8880000.0
2008-07-22 15:58:00,2.0385,2.04031,2.03581,2.03935,9000000.0
2008-07-22 15:59:00,2.04061,2.04179,2.03829,2.04056,11130000.0
2008-07-22 16:00:00,2.04067,2.04147,2.03905,2.04147,8750000.0
2008-07-22 16:01:00,2.03885,2.04204,2.036,2.04084,11500000.0
2008-07-22 16:02:00,2.04169,2.04185,2.03622,2.04018,10500000.0
2008-07-22 16:03:00,2.03995,2.04425,2.03594,2.04425,6630000.0
2008-07-22 16:04:00,2.04448,2.04515,2.04127,2.04515,8630000.0
2008-07-22 16:05:00,2.04595,2.04609,2.04257,2.04257,6250000.0
2008-07-22 16:06:00,2.04479,2.04479,2.03806,2.03891,7000000.0
2008-07-22 16:07:00,2.04302,2.04315,2.04004,2.04315,12000000.0
2008-07-22 16:08:00,2.04067,2.04368,2.039,2.04089,10500000.0
2008-07-22 16:09:00,2.04116,2.04245,2.03946,2.04245,6750000.0
2008-07-22 16:10:00,2.04113,2.04212,2.03793,2.04209,7750000.0
2008-07-22 16:11:00,2.04333,2.04379,2.04071,2.04126,5750000.0
2008-07-22 16:12:00,2.04163,2.0436,2.0394,2.04241,6000000.0
2008-07-22 16:13:00,2.04054,2.04255,2.03835,2.04189,8000000.0
2008-07-22 16:14:00,2.04219,2.04219,2.03868,2.04138,9630000.0
2008-07-22 16:15:00,2.04017,2.04148,2.03936,2.03987,6250000.0
2008-07-22 16:16:00,2.04027,2.04113,2.03692,2.04071,7250000.0
2008-07-22 16:17:00,2.04149,2.0423,2.03805,2.03995,12880000.0
2008-07-22 16:18:00,2.04179,2.0423,2.03391,2.04007,5880000.0
2008-07-22 16:19:00,2.04254,2.04262,2.03684,2.03774,7500000.0
2008-07-22 16:20:00,2.03755,2.04165,2.03755,2.0405,11250000.0
2008-07-22 16:21:00,2.03704,2.03999,2.03704,2.03797,5250000.0
2008-07-22 16:22:00,2.03989,2.04209,2.03881,2.04007,8500000.0
2008-07-22 16:23:00,2.03917,2.04067,2.03528,2.03986,5750000.0
2008-07-22 16:24:00,2.04,2.04,2.03748,2.03954,7750000.0
2008-07-22 16:25:00,2.04038,2.0406,2.03491,2.03878,7000000.0
2008-07-22 16:26:00,2.03776,2.04202,2.03776,2.03987,8880000.0
2008-07-22 16:27:00,2.04139,2.04139,2.0381,2.03826,11000000.0
2008-07-22 16:28:00,2.04116,2.04132,2.03752,2.0394,9260000.0
2008-07-22 16:29:00,2.04022,2.04022,2.03644,2.03896,8250000.0
2008-07-22 16:30:00,2.04008,2.04139,2.0368,2.03962,7630000.0
2008-07-22 16:31:00,2.04116,2.04125,2.03797,2.04035,8750000.0
2008-07-22 16:32:00,2.04077,2.04086,2.03701,2.04006,7000000.0
2008-07-22 16:33:00,2.04033,2.04104,2.0389,2.04104,8880000.0
2008-07-22 16:34:00,2.03812,2.04201,2.03581,2.04024,16750000.0
2008-07-22 16:35:00,2.04059,2.04142,2.03544,2.04142,15750000.0
2008-07-22 16:36:00,2.03849,2.03987,2.03339,2.03816,13750000.0
2008-07-22 16:37:00,2.03985,2.04083,2.03748,2.0406,7010000.0
2008-07-22 16:38:00,2.04047,2.04168,2.03345,2.03935,12880000.0
2008-07-22 16:39:00,2.03952,2.04089,2.03484,2.03935,7500000.0
2008-07-22 16:40:00,2.0395,2.04145,2.03812,2.04145,7250000.0
2008-07-22 16:41:00,2.04236,2.04236,2.03829,2.03898,6000000.0
2008-07-22 16:42:00,2.04151,2.04151,2.03841,2.03961,8500000.0
2008-07-22 16:43:00,2.04261,2.04261,2.03952,2.04149,12880000.0
2008-07-22 16:44:00,2.04198,2.04376,2.03978,2.04245,10500000.0
2008-07-22 16:45:00,2.04087,2.04291,2.04061,2.04156,10250000.0
2008-07-22 16:46:00,2.04171,2.0432,2.0393,2.04214,9250000.0
2008-07-22 16:47:00,2.04259,2.04384,2.04104,2.04247,11750000.0
2008-07-22 16:48:00,2.04194,2.0448,2.04069,2.04389,5500000.0
2008-07-22 16:49:00,2.04189,2.04428,2.03978,2.042,11510000.0
2008-07-22 16:50:00,2.04219,2.04354,2.03997,2.0423,6750000.0
2008-07-22 16:51:00,2.04026,2.04315,2.03787,2.04098,7250000.0
2008-07-22 16:52:00,2.04064,2.04248,2.03894,2.04248,7750000.0
2008-07-22 16:53:00,2.0433,2.04389,2.03753,2.04202,17130000.0
2008-07-22 16:54:00,2.03947,2.04267,2.03882,2.04265,10500000.0
2008-07-22 16:55:00,2.04156,2.04309,2.0389,2.04156,6130000.0
2008-07-22 16:56:00,2.04165,2.0431,2.03889,2.04273,10260000.0
2008-07-22 16:57:00,2.04215,2.04388,2.04171,2.04388,7500000.0
2008-07-22 16:58:00,2.04214,2.04373,2.03714,2.04348,9750000.0
2008-07-22 16:59:00,2.04448,2.04448,2.04184,2.04353,7750000.0
2008-07-22 17:00:00,2.04362,2.04362,2.04101,2.04111,6250000.0
2008-07-22 17:01:00,2.0435,2.0438,2.04016,2.04189,9000000.0
2008-07-22 17:02:00,2.04326,2.04326,2.04021,2.0415,9000000.0
2008-07-22 17:03:00,2.04126,2.04324,2.03773,2.03773,8750000.0
2008-07-22 17:04:00,2.04241,2.04304,2.03948,2.04259,12250000.0
2008-07-22 17:05:00,2.0427,2.0439,2.03907,2.04307,6500000.0
2008-07-22 17:06:00,2.04294,2.04294,2.04064,2.04148,8500000.0
2008-07-22 17:07:00,2.04361,2.04361,2.04084,2.04319,7250000.0
2008-07-22 17:08:00,2.04239,2.0435,2.04129,2.04201,8750000.0
2008-07-22 17:09:00,2.04072,2.04306,2.03996,2.04066,9500000.0
2008-07-22 17:10:00,2.04184,2.04341,2.03865,2.04316,12130000.0
2008-07-22 17:11:00,2.04233,2.04238,2.0405,2.04094,5500000.0
2008-07-22 17:12:00,2.04128,2.04212,2.03894,2.04209,9500000.0
2008-07-22 17:13:00,2.04224,2.04224,2.03949,2.04212,9250000.0
2008-07-22 17:14:00,2.04451,2.04475,2.04006,2.04329,7500000.0
2008-07-22 17:15:00,2.04109,2.0437,2.03662,2.0437,10250000.0
2008-07-22 17:16:00,2.04267,2.04421,2.04162,2.044,8750000.0
2008-07-22 17:17:00,2.04365,2.04542,2.04283,2.04452,8250000.0
2008-07-22 17:18:00,2.04107,2.0456,2.04107,2.0419,5750000.0
2008-07-22 17:19:00,2.04117,2.04574,2.04117,2.04473,12380000.0
2008-07-22 17:20:00,2.04495,2.04595,2.04408,2.0456,5880000.0
2008-07-22 17:21:00,2.04633,2.04652,2.04328,2.04464,5250000.0
2008-07-22 17:22:00,2.04375,2.04688,2.04207,2.04688,15250000.0
2008-07-22 17:23:00,2.0458,2.0475,2.04336,2.04729,12750000.0
2008-07-22 17:24:00,2.04299,2.04589,2.04118,2.04589,10500000.0
2008-07-22 17:25:00,2.04596,2.04735,2.04273,2.04735,9250000.0
2008-07-22 17:26:00,2.04732,2.04893,2.04324,2.04769,13500000.0
2008-07-22 17:27:00,2.04595,2.04656,2.04408,2.04622,7000000.0
2008-07-22 17:28:00,2.04387,2.047,2.04317,2.04645,10500000.0
2008-07-22 17:29:00,2.0415,2.04601,2.03941,2.04328,7380000.0
2008-07-22 17:30:00,2.04626,2.04631,2.04416,2.04527,6750000.0
2008-07-22 17:31:00,2.04592,2.04676,2.04156,2.04156,11000000.0
2008-07-22 17:32:00,2.04364,2.04679,2.0389,2.04474,10000000.0
2008-07-22 17:33:00,2.04681,2.04708,2.04511,2.04708,5130000.0
2008-07-22 17:34:00,2.04721,2.0475,2.04392,2.0474,8630000.0
2008-07-22 17:35:00,2.04705,2.04834,2.04309,2.04679,7250000.0
2008-07-22 17:36:00,2.04642,2.04815,2.04564,2.04718,6000000.0
2008-07-22 17:37:00,2.04765,2.04799,2.04563,2.04739,11130000.0
2008-07-22 17:38:00,2.04775,2.0485,2.04568,2.04729,12010000.0
2008-07-22 17:39:00,2.04418,2.04754,2.04247,2.04754,6630000.0
2008-07-22 17:40:00,2.04759,2.04759,2.0447,2.04498,5500000.0
2008-07-22 17:41:00,2.04461,2.04658,2.04246,2.04427,7130000.0
2008-07-22 17:42:00,2.04736,2.04788,2.04385,2.04634,9250000.0
2008-07-22 17:43:00,2.04579,2.04825,2.04521,2.04825,6250000.0
2008-07-22 17:44:00,2.0475,2.04757,2.04188,2.04457,12380000.0
2008-07-22 17:45:00,2.04793,2.04793,2.04343,2.04711,8000000.0
2008-07-22 17:46:00,2.04321,2.04726,2.04321,2.04663,9630000.0
2008-07-22 17:47:00,2.04619,2.04704,2.0446,2.04648,7630000.0
2008-07-22 17:48:00,2.04379,2.04747,2.04379,2.04685,7750000.0
2008-07-22 17:49:00,2.04507,2.04669,2.04395,2.04602,7250000.0
2008-07-22 17:50:00,2.04576,2.04761,2.04153,2.04224,12000000.0
2008-07-22 17:51:00,2.04579,2.04802,2.04382,2.04655,6250000.0
2008-07-22 17:52:00,2.04656,2.04687,2.04176,2.04581,11500000.0
2008-07-22 17:53:00,2.04496,2.04687,2.0448,2.04577,5250000.0
2008-07-22 17:54:00,2.04578,2.04666,2.03847,2.04658,14750000.0
2008-07-22 17:55:00,2.04586,2.04677,2.04351,2.04576,12250000.0
2008-07-22 17:56:00,2.04535,2.04674,2.04026,2.0442,15500000.0
2008-07-22 17:57:00,2.04388,2.04483,2.0418,2.04423,13130000.0
2008-07-22 17:58:00,2.04412,2.04585,2.04329,2.04585,10000000.0
2008-07-22 17:59:00,2.04369,2.04636,2.04103,2.04618,10380000.0
2008-07-22 18:00:00,2.04683,2.04762,2.04343,2.04343,8380000.0
2008-07-22 18:01:00,2.04671,2.047,2.04159,2.04636,8250000.0
2008-07-22 18:02:00,2.04588,2.04623,2.04358,2.04612,11500000.0
2008-07-22 18:03:00,2.04648,2.04693,2.04273,2.04657,12000000.0
2008-07-22 18:04:00,2.04513,2.04773,2.04284,2.04467,10250000.0
2008-07-22 18:05:00,2.04632,2.04643,2.0439,2.04555,6750000.0
2008-07-22 18:06:00,2.04508,2.04585,2.04255,2.04585,7380000.0
2008-07-22 18:07:00,2.0455,2.04643,2.04308,2.04643,7010000.0
2008-07-22 18:08:00,2.04578,2.04772,2.04444,2.04444,9630000.0
2008-07-22 18:09:00,2.04735,2.04735,2.04297,2.04526,6250000.0
2008-07-22 18:10:00,2.04763,2.04763,2.04513,2.04742,9000000.0
2008-07-22 18:11:00,2.04655,2.04747,2.04523,2.0471,8250000.0
2008-07-22 18:12:00,2.04527,2.04758,2.04527,2.0474,6750000.0
2008-07-22 18:13:00,2.04833,2.04833,2.04411,2.04423,7000000.0
2008-07-22 18:14:00,2.04727,2.04743,2.04144,2.04529,8500000.0
2008-07-22 18:15:00,2.04717,2.04717,2.04318,2.0465,9250000.0
2008-07-22 18:16:00,2.04512,2.04553,2.04243,2.04466,7000000.0
2008-07-22 18:17:00,2.04593,2.04711,2.04344,2.04519,11750000.0
2008-07-22 18:18:00,2.0473,2.0473,2.04551,2.04591,7750000.0
2008-07-22 18:19:00,2.04736,2.04801,2.04457,2.04632,12250000.0
2008-07-22 18:20:00,2.04841,2.04841,2.04213,2.04635,8630000.0
2008-07-22 18:21:00,2.04606,2.04802,2.04434,2.04525,9750000.0
2008-07-22 18:22:00,2.04772,2.04859,2.04533,2.04682,7000000.0
2008-07-22 18:23:00,2.04601,2.04889,2.04446,2.04446,9380000.0
2008-07-22 18:24:00,2.04579,2.04964,2.04579,2.04964,5500000.0
2008-07-22 18:25:00,2.04983,2.05039,2.04883,2.04967,7500000.0
2008-07-22 18:26:00,2.05098,2.05098,2.04555,2.04946,6250000.0
2008-07-22 18:27:00,2.05135,2.05135,2.04889,2.05009,8500000.0
2008-07-22 18:28:00,2.0509,2.0509,2.04794,2.04994,9250000.0
2008-07-22 18:29:00,2.04925,2.05102,2.04501,2.05076,6500000.0
2008-07-22 18:30:00,2.05231,2.05299,2.0496,2.05279,20380000.0
2008-07-22 18:31:00,2.05195,2.05269,2.05099,2.05269,10630000.0
2008-07-22 18:32:00,2.05096,2.05251,2.04776,2.04776,9380000.0
2008-07-22 18:33:00,2.05083,2.05157,2.04698,2.04698,15510000.0
2008-07-22 18:34:00,2.04872,2.05017,2.04827,2.04937,12250000.0
2008-07-22 18:35:00,2.05033,2.05033,2.04654,2.0493,10250000.0
2008-07-22 18:36:00,2.05069,2.05069,2.04866,2.0495,6130000.0
2008-07-22 18:37:00,2.04938,2.05034,2.04629,2.04992,13750000.0
2008-07-22 18:38:00,2.04998,2.05128,2.04893,2.04945,9500000.0
2008-07-22 18:39:00,2.05029,2.05103,2.04572,2.05103,15000000.0
2008-07-22 18:40:00,2.04949,2.05072,2.04703,2.04961,10000000.0
2008-07-22 18:41:00,2.05003,2.05003,2.04533,2.04969,7880000.0
2008-07-22 18:42:00,2.04951,2.05,2.04279,2.04848,11880000.0
2008-07-22 18:43:00,2.04821,2.05023,2.04543,2.05023,8250000.0
2008-07-22 18:44:00,2.04882,2.05044,2.04461,2.04775,10880000.0
2008-07-22 18:45:00,2.04822,2.0504,2.04566,2.04921,6250000.0
2008-07-22 18:46:00,2.05102,2.05102,2.04555,2.04926,6000000.0
2008-07-22 18:47:00,2.0505,2.05052,2.0483,2.04926,6130000.0
2008-07-22 18:48:00,2.0508,2.0511,2.04332,2.04752,8250000.0
2008-07-22 18:49:00,2.0497,2.0497,2.04471,2.04721,12250000.0
2008-07-22 18:50:00,2.05001,2.05138,2.04897,2.05138,5250000.0
2008-07-22 18:51:00,2.04876,2.05142,2.04876,2.04932,9000000.0
2008-07-22 18:52:00,2.0514,2.05231,2.04926,2.05082,13250000.0
2008-07-22 18:53:00,2.04936,2.05156,2.04782,2.05028,10250000.0
2008-07-22 18:54:00,2.05141,2.05141,2.04827,2.04884,7250000.0
2008-07-22 18:55:00,2.05261,2.05261,2.0492,2.04965,5750000.0
2008-07-22 18:56:00,2.05183,2.05325,2.0495,2.05061,11380000.0
2008-07-22 18:57:00,2.04734,2.05199,2.04734,2.05001,9000000.0
2008-07-22 18:58:00,2.0515,2.0515,2.0449,2.04936,7750000.0
2008-07-22 18:59:00,2.05088,2.05088,2.04752,2.04949,6380000.0
2008-07-22 19:00:00,2.04895,2.05174,2.04733,2.05174,7380000.0
2008-07-22 19:01:00,2.05105,2.0511,2.04794,2.05099,11130000.0
2008-07-22 19:02:00,2.05147,2.05147,2.04736,2.0503,10500000.0
2008-07-22 19:03:00,2.04918,2.05084,2.0484,2.05084,6880000.0
2008-07-22 19:04:00,2.05015,2.05098,2.0477,2.04894,9750000.0
2008-07-22 19:05:00,2.05018,2.05072,2.04884,2.04989,6130000.0
2008-07-22 19:06:00,2.05054,2.05149,2.04754,2.05119,13630000.0
2008-07-22 19:07:00,2.05136,2.052,2.04517,2.04517,9000000.0
2008-07-22 19:08:00,2.04883,2.05131,2.04465,2.05053,7750000.0
2008-07-22 19:09:00,2.04935,2.05135,2.04857,2.05112,5250000.0
2008-07-22 19:10:00,2.05099,2.05128,2.04795,2.05011,9510000.0
2008-07-22 19:11:00,2.05124,2.05131,2.04558,2.04726,8500000.0
2008-07-22 19:12:00,2.04636,2.0511,2.04589,2.05045,9000000.0
2008-07-22 19:13:00,2.05076,2.05102,2.04352,2.04996,11750000.0
2008-07-22 19:14:00,2.05131,2.05131,2.0471,2.05051,7880000.0
2008-07-22 19:15:00,2.04846,2.05097,2.04621,2.04922,5250000.0
2008-07-22 19:16:00,2.0503,2.051,2.04739,2.051,9000000.0
2008-07-22 19:17:00,2.05053,2.05148,2.04798,2.04814,9880000.0
2008-07-22 19:18:00,2.05144,2.05144,2.04693,2.04693,9250000.0
2008-07-22 19:19:00,2.04995,2.05038,2.04754,2.04754,7500000.0
2008-07-22 19:20:00,2.04777,2.05043,2.04712,2.04932,5500000.0
2008-07-22 19:21:00,2.04949,2.05116,2.04884,2.05004,6750000.0
2008-07-22 19:22:00,2.04988,2.05061,2.04795,2.05061,8750000.0
2008-07-22 19:23:00,2.05134,2.05134,2.04733,2.04992,9000000.0
2008-07-22 19:24:00,2.04799,2.0511,2.04534,2.0472,14000000.0
2008-07-22 19:25:00,2.04819,2.05103,2.04804,2.05021,5500000.0
2008-07-22 19:26:00,2.0483,2.05152,2.04758,2.05052,9500000.0
2008-07-22 19:27:00,2.05032,2.05032,2.04546,2.04851,9750000.0
2008-07-22 19:28:00,2.05151,2.05151,2.0489,2.05099,8250000.0
2008-07-22 19:29:00,2.0497,2.0502,2.04711,2.04976,8500000.0
2008-07-22 19:30:00,2.05055,2.0509,2.0463,2.04821,7000000.0
2008-07-22 19:31:00,2.049,2.05069,2.04456,2.04947,6250000.0
2008-07-22 19:32:00,2.0524,2.05251,2.04875,2.05251,6250000.0
2008-07-22 19:33:00,2.0507,2.05106,2.04477,2.05017,12750000.0
2008-07-22 19:34:00,2.04933,2.05041,2.04433,2.0479,9000000.0
2008-07-22 19:35:00,2.05099,2.05099,2.04896,2.05083,5750000.0
2008-07-22 19:36:00,2.04988,2.05148,2.04812,2.04812,11880000.0
2008-07-22 19:37:00,2.05002,2.05107,2.04594,2.04921,12250000.0
2008-07-22 19:38:00,2.0497,2.0506,2.04919,2.0506,6750000.0
2008-07-22 19:39:00,2.04612,2.05061,2.04612,2.04931,11380000.0
2008-07-22 19:40:00,2.04936,2.04953,2.04605,2.04953,6750000.0
2008-07-22 19:41:00,2.04826,2.04945,2.04314,2.0435,13750000.0
2008-07-22 19:42:00,2.04617,2.04827,2.04316,2.04796,9380000.0
2008-07-22 19:43:00,2.04983,2.04997,2.04562,2.04913,12250000.0
2008-07-22 19:44:00,2.04838,2.04961,2.04646,2.04903,5250000.0
2008-07-22 19:45:00,2.04855,2.04893,2.04421,2.04803,7510000.0
2008-07-22 19:46:00,2.04665,2.04984,2.04597,2.04597,11130000.0
2008-07-22 19:47:00,2.04895,2.0494,2.04596,2.04728,6500000.0
2008-07-22 19:48:00,2.04943,2.04943,2.04371,2.04702,7500000.0
2008-07-22 19:49:00,2.04968,2.0498,2.04403,2.04403,10500000.0
2008-07-22 19:50:00,2.04826,2.04977,2.04501,2.04785,7130000.0
2008-07-22 19:51:00,2.04927,2.04961,2.04767,2.04959,5500000.0
2008-07-22 19:52:00,2.04921,2.04921,2.04739,2.04857,6000000.0
2008-07-22 19:53:00,2.0487,2.04977,2.04653,2.04977,8000000.0
2008-07-22 19:54:00,2.04932,2.05021,2.04557,2.04874,13130000.0
2008-07-22 19:55:00,2.04901,2.04944,2.04615,2.04767,8500000.0
2008-07-22 19:56:00,2.04751,2.05123,2.04576,2.05123,11000000.0
2008-07-22 19:57:00,2.04565,2.04967,2.04435,2.04935,9000000.0
2008-07-22 19:58:00,2.0482,2.05052,2.04423,2.04824,9750000.0
2008-07-22 19:59:00,2.04803,2.04879,2.0429,2.04867,5250000.0
2008-07-22 20:00:00,2.04938,2.05115,2.04754,2.04754,11380000.0
2008-07-22 20:01:00,2.04829,2.04966,2.04679,2.04898,8380000.0
2008-07-22 20:02:00,2.04907,2.04991,2.04549,2.04991,7750000.0
2008-07-22 20:03:00,2.04939,2.05004,2.04731,2.04885,9500000.0
2008-07-22 20:04:00,2.04622,2.04947,2.04622,2.04947,6250000.0
2008-07-22 20:05:00,2.04953,2.04953,2.04093,2.04826,10380000.0
2008-07-22 20:06:00,2.04637,2.04893,2.04321,2.04893,6250000.0
2008-07-22 20:07:00,2.047,2.04931,2.04493,2.04931,6630000.0
2008-07-22 20:08:00,2.04689,2.0492,2.04689,2.04809,8500000.0
2008-07-22 20:09:00,2.0488,2.0488,2.04322,2.04876,14250000.0
2008-07-22 20:10:00,2.04699,2.04962,2.04448,2.04527,7380000.0
2008-07-22 20:11:00,2.04645,2.04979,2.04459,2.04979,11250000.0
2008-07-22 20:12:00,2.04891,2.04942,2.04743,2.04764,9750000.0
2008-07-22 20:13:00,2.04706,2.04872,2.0423,2.04375,8750000.0
2008-07-22 20:14:00,2.0477,2.04813,2.0436,2.0436,6380000.0
2008-07-22 20:15:00,2.04616,2.04774,2.04256,2.04382,7750000.0
2008-07-22 20:16:00,2.04682,2.0478,2.04428,2.04742,9250000.0
2008-07-22 20:17:00,2.04466,2.04764,2.04326,2.04432,6750000.0
2008-07-22 20:18:00,2.04587,2.04881,2.04545,2.04719,13750000.0
2008-07-22 20:19:00,2.04527,2.04862,2.04527,2.04862,7880000.0
2008-07-22 20:20:00,2.0485,2.04893,2.04618,2.04618,5500000.0
2008-07-22 20:21:00,2.04772,2.04862,2.04482,2.04517,6500000.0
2008-07-22 20:22:00,2.04459,2.0483,2.04459,2.04752,11380000.0
2008-07-22 20:23:00,2.04725,2.04924,2.04539,2.04673,7000000.0
2008-07-22 20:24:00,2.04774,2.05015,2.04684,2.05015,8750000.0
2008-07-22 20:25:00,2.04863,2.04977,2.04535,2.04535,10250000.0
2008-07-22 20:26:00,2.04813,2.04931,2.0473,2.04865,6250000.0
2008-07-22 20:27:00,2.05004,2.05008,2.04522,2.04849,6500000.0
2008-07-22 20:28:00,2.04916,2.0496,2.04648,2.04919,14500000.0
2008-07-22 20:29:00,2.04665,2.05036,2.04665,2.04955,8500000.0
2008-07-22 20:30:00,2.04902,2.05006,2.04803,2.04911,8250000.0
2008-07-22 20:31:00,2.04586,2.04955,2.04461,2.04835,15630000.0
2008-07-22 20:32:00,2.04975,2.05042,2.04379,2.04379,12130000.0
2008-07-22 20:33:00,2.04334,2.04804,2.04302,2.04766,11750000.0
2008-07-22 20:34:00,2.04702,2.05027,2.04474,2.05027,11750000.0
2008-07-22 20:35:00,2.04462,2.04987,2.04462,2.04768,6250000.0
2008-07-22 20:36:00,2.04722,2.05039,2.04722,2.05039,11000000.0
2008-07-22 20:37:00,2.04784,2.05137,2.04469,2.04952,8500000.0
2008-07-22 20:38:00,2.04945,2.04975,2.04345,2.04817,8250000.0
2008-07-22 20:39:00,2.04703,2.04951,2.04703,2.04711,5630000.0
2008-07-22 20:40:00,2.0459,2.04927,2.0459,2.04631,6010000.0
2008-07-22 20:41:00,2.04678,2.04918,2.0466,2.04918,11000000.0
2008-07-22 20:42:00,2.04571,2.04843,2.04217,2.04635,7250000.0
2008-07-22 20:43:00,2.05033,2.05033,2.04558,2.04736,7000000.0
2008-07-22 20:44:00,2.04561,2.05017,2.04561,2.05017,6500000.0
2008-07-22 20:45:00,2.04977,2.04977,2.04653,2.04653,7500000.0
2008-07-22 20:46:00,2.04462,2.0506,2.04462,2.05035,9250000.0
2008-07-22 20:47:00,2.04958,2.04978,2.04623,2.04654,6250000.0
2008-07-22 20:48:00,2.04733,2.04912,2.04563,2.0474,5500000.0
2008-07-22 20:49:00,2.04704,2.04962,2.04359,2.04873,10500000.0
2008-07-22 20:50:00,2.04725,2.04947,2.04725,2.04937,10750000.0
2008-07-22 20:51:00,2.04846,2.04897,2.04503,2.04669,6500000.0
2008-07-22 20:52:00,2.04857,2.04917,2.04598,2.04598,8000000.0
2008-07-22 20:53:00,2.0465,2.04956,2.04573,2.04933,5130000.0
2008-07-22 20:54:00,2.04529,2.04902,2.04216,2.0446,14000000.0
2008-07-22 20:55:00,2.04895,2.05001,2.04372,2.04763,9000000.0
2008-07-22 20:56:00,2.04536,2.04901,2.04438,2.04649,6000000.0
2008-07-22 20:57:00,2.0471,2.0486,2.04309,2.04853,7880000.0
2008-07-22 20:58:00,2.04646,2.04856,2.0455,2.04615,5750000.0
2008-07-22 20:59:00,2.04737,2.0493,2.04648,2.0493,5250000.0
2008-07-22 21:00:00,2.04802,2.04898,2.04641,2.04898,10750000.0
2008-07-22 21:01:00,2.04734,2.04985,2.04448,2.04448,5500000.0
2008-07-22 21:02:00,2.04918,2.04946,2.04606,2.04659,14500000.0
2008-07-22 21:03:00,2.04873,2.04889,2.04417,2.04866,8000000.0
2008-07-22 21:04:00,2.04901,2.04918,2.04303,2.04836,13380000.0
2008-07-22 21:05:00,2.04864,2.04909,2.04195,2.04642,12510000.0
2008-07-22 21:06:00,2.0474,2.04849,2.0438,2.04755,9250000.0
2008-07-22 21:07:00,2.04873,2.04948,2.04605,2.04747,8500000.0
2008-07-22 21:08:00,2.04817,2.04886,2.0467,2.04711,8250000.0
2008-07-22 21:09:00,2.04546,2.04862,2.04452,2.04665,7000000.0
2008-07-22 21:10:00,2.05016,2.05016,2.04447,2.04902,11130000.0
2008-07-22 21:11:00,2.04328,2.04834,2.04328,2.04808,8500000.0
2008-07-22 21:12:00,2.04816,2.04816,2.04251,2.04661,10250000.0
2008-07-22 21:13:00,2.04925,2.04925,2.04324,2.04882,11130000.0
2008-07-22 21:14:00,2.04497,2.05081,2.04497,2.05081,8880000.0
2008-07-22 21:15:00,2.0505,2.05156,2.04523,2.04523,5500000.0
2008-07-22 21:16:00,2.04979,2.05091,2.04779,2.05091,11130000.0
2008-07-22 21:17:00,2.04843,2.04906,2.04523,2.048,6000000.0
2008-07-22 21:18:00,2.04894,2.05185,2.04778,2.04787,7750000.0
2008-07-22 21:19:00,2.04738,2.04977,2.04647,2.0489,8250000.0
2008-07-22 21:20:00,2.04766,2.04834,2.04539,2.04659,6750000.0
2008-07-22 21:21:00,2.0481,2.04833,2.04406,2.04475,13750000.0
2008-07-22 21:22:00,2.0473,2.04952,2.04415,2.04938,6630000.0
2008-07-22 21:23:00,2.04767,2.04907,2.04419,2.04907,8250000.0
2008-07-22 21:24:00,2.04685,2.05075,2.04317,2.04981,8750000.0
2008-07-22 21:25:00,2.04532,2.04968,2.04532,2.04968,11880000.0
2008-07-22 21:26:00,2.04687,2.04947,2.04687,2.0489,6500000.0
2008-07-22 21:27:00,2.04747,2.05109,2.04701,2.04931,8000000.0
2008-07-22 21:28:00,2.04728,2.04876,2.04568,2.04724,9380000.0
2008-07-22 21:29:00,2.04357,2.04982,2.04357,2.04684,10750000.0
2008-07-22 21:30:00,2.04738,2.05029,2.04692,2.04995,9250000.0
2008-07-22 21:31:00,2.04796,2.04929,2.04387,2.04857,5250000.0
2008-07-22 21:32:00,2.04977,2.05024,2.04661,2.04872,8500000.0
2008-07-22 21:33:00,2.04792,2.05031,2.04482,2.04923,10000000.0
2008-07-22 21:34:00,2.04785,2.05009,2.04609,2.05009,7750000.0
2008-07-22 21:35:00,2.0488,2.05178,2.04628,2.04628,12750000.0
2008-07-22 21:36:00,2.0497,2.04973,2.04409,2.04409,5880000.0
2008-07-22 21:37:00,2.05039,2.05044,2.04556,2.04937,12750000.0
2008-07-22 21:38:00,2.04531,2.05042,2.04531,2.04944,8500000.0
2008-07-22 21:39:00,2.04822,2.05017,2.04628,2.04938,10250000.0
2008-07-22 21:40:00,2.04994,2.05002,2.04643,2.04855,9250000.0
2008-07-22 21:41:00,2.04968,2.04994,2.04608,2.04994,5500000.0
2008-07-22 21:42:00,2.051,2.05158,2.04721,2.05158,6750000.0
2008-07-22 21:43:00,2.05082,2.0511,2.04513,2.05086,14500000.0
2008-07-22 21:44:00,2.04936,2.05238,2.04734,2.0513,6250000.0
2008-07-22 21:45:00,2.05066,2.05066,2.04614,2.04859,8500000.0
2008-07-22 21:46:00,2.04903,2.05102,2.04879,2.05102,9750000.0
2008-07-22 21:47:00,2.04965,2.05071,2.04691,2.04824,10000000.0
2008-07-22 21:48:00,2.05001,2.05057,2.04828,2.04864,10250000.0
2008-07-22 21:49:00,2.0492,2.05069,2.04706,2.05023,6500000.0
2008-07-22 21:50:00,2.05055,2.05137,2.04505,2.05021,10500000.0
2008-07-22 21:51:00,2.04923,2.04966,2.04666,2.04758,12750000.0
2008-07-22 21:52:00,2.04986,2.05062,2.04536,2.04565,9500000.0
2008-07-22 21:53:00,2.04822,2.0524,2.04562,2.05064,9500000.0
2008-07-22 21:54:00,2.05038,2.05054,2.04642,2.05003,7000000.0
2008-07-22 21:55:00,2.04622,2.05002,2.04527,2.05002,7000000.0
2008-07-22 21:56:00,2.05027,2.05027,2.04638,2.04638,10250000.0
2008-07-22 21:57:00,2.04826,2.04958,2.04499,2.04661,12500000.0
2008-07-22 21:58:00,2.04881,2.05015,2.04738,2.04932,8750000.0
2008-07-22 21:59:00,2.04904,2.0495,2.04355,2.04355,7000000.0
2008-07-22 22:00:00,2.05028,2.05046,2.04694,2.04694,6380000.0
2008-07-22 22:01:00,2.04895,2.04986,2.04719,2.04938,6000000.0
2008-07-22 22:02:00,2.04584,2.04976,2.04489,2.0494,8000000.0
2008-07-22 22:03:00,2.04895,2.0503,2.04501,2.0503,12750000.0
2008-07-22 22:04:00,2.04903,2.04966,2.04422,2.04853,6750000.0
2008-07-22 22:05:00,2.05023,2.05023,2.0487,2.04942,7000000.0
2008-07-22 22:06:00,2.04851,2.05019,2.04562,2.04815,11880000.0
2008-07-22 22:07:00,2.04751,2.04958,2.04544,2.04822,7380000.0
2008-07-22 22:08:00,2.04785,2.04993,2.04664,2.04926,11000000.0
2008-07-22 22:09:00,2.04354,2.04978,2.0415,2.04978,6250000.0
2008-07-22 22:10:00,2.05173,2.05173,2.04866,2.05087,8880000.0
2008-07-22 22:11:00,2.05033,2.05033,2.04694,2.04713,7750000.0
2008-07-22 22:12:00,2.04678,2.05063,2.04678,2.04942,5500000.0
2008-07-22 22:13:00,2.04847,2.05125,2.04847,2.04855,7380000.0
2008-07-22 22:14:00,2.04993,2.04993,2.04715,2.04719,8750000.0
2008-07-22 22:15:00,2.05024,2.05024,2.04414,2.04414,11500000.0
2008-07-22 22:16:00,2.04933,2.04945,2.04594,2.0492,5500000.0
2008-07-22 22:17:00,2.04954,2.05077,2.04532,2.05027,6500000.0
2008-07-22 22:18:00,2.04867,2.04993,2.04735,2.04922,6500000.0
2008-07-22 22:19:00,2.0495,2.0503,2.04812,2.04971,5250000.0
2008-07-22 22:20:00,2.04789,2.04966,2.04383,2.04955,12500000.0
2008-07-22 22:21:00,2.04759,2.04971,2.04677,2.04699,16250000.0
2008-07-22 22:22:00,2.04881,2.05045,2.04568,2.05045,10000000.0
2008-07-22 22:23:00,2.04996,2.05029,2.04824,2.05029,7630000.0
2008-07-22 22:24:00,2.04887,2.05011,2.04569,2.04886,5500000.0
2008-07-22 22:25:00,2.04994,2.05001,2.0465,2.05001,8000000.0
2008-07-22 22:26:00,2.04843,2.04943,2.04768,2.04943,8130000.0
2008-07-22 22:27:00,2.04931,2.05095,2.04672,2.04909,7750000.0
2008-07-22 22:28:00,2.04993,2.04993,2.04682,2.04682,7000000.0
2008-07-22 22:29:00,2.04985,2.04985,2.04368,2.04821,7000000.0
2008-07-22 22:30:00,2.0483,2.04953,2.04513,2.04741,7750000.0
2008-07-22 22:31:00,2.04955,2.04955,2.04837,2.0493,5500000.0
2008-07-22 22:32:00,2.04843,2.04991,2.04837,2.04926,10000000.0
2008-07-22 22:33:00,2.04791,2.04977,2.04463,2.04781,8880000.0
2008-07-22 22:34:00,2.04718,2.04973,2.04561,2.04752,9630000.0
2008-07-22 22:35:00,2.05019,2.05019,2.04464,2.04622,6750000.0
2008-07-22 22:36:00,2.04961,2.04996,2.04599,2.04996,5250000.0
2008-07-22 22:37:00,2.04609,2.04943,2.04609,2.04882,6750000.0
2008-07-22 22:38:00,2.04926,2.05022,2.04592,2.04994,19630000.0
2008-07-22 22:39:00,2.04736,2.05004,2.04509,2.04881,10250000.0
2008-07-22 22:40:00,2.04943,2.04969,2.04745,2.04911,6250000.0
2008-07-22 22:41:00,2.04927,2.05064,2.046,2.05064,9880000.0
2008-07-22 22:42:00,2.05025,2.05044,2.04767,2.0493,7510000.0
2008-07-22 22:43:00,2.04901,2.05161,2.04805,2.04958,11000000.0
2008-07-22 22:44:00,2.04437,2.0495,2.04437,2.04862,9130000.0
2008-07-22 22:45:00,2.04972,2.05014,2.04753,2.04753,5250000.0
2008-07-22 22:46:00,2.04551,2.04971,2.04551,2.04971,6250000.0
2008-07-22 22:47:00,2.05015,2.05109,2.04895,2.04957,13000000.0
2008-07-22 22:48:00,2.04806,2.04973,2.04806,2.04963,8000000.0
2008-07-22 22:49:00,2.04915,2.04933,2.04742,2.04787,10250000.0
2008-07-22 22:50:00,2.04823,2.0489,2.04474,2.04714,13000000.0
2008-07-22 22:51:00,2.0484,2.0484,2.04305,2.04354,6000000.0
2008-07-22 22:52:00,2.04954,2.04954,2.04768,2.04911,11000000.0
2008-07-22 22:53:00,2.04864,2.04932,2.04379,2.04775,10500000.0
2008-07-22 22:54:00,2.0459,2.04873,2.04373,2.04763,10250000.0
2008-07-22 22:55:00,2.04761,2.05054,2.04301,2.04939,7000000.0
2008-07-22 22:56:00,2.04797,2.04905,2.04797,2.04886,5880000.0
2008-07-22 22:57:00,2.04969,2.04969,2.04686,2.04724,8130000.0
2008-07-22 22:58:00,2.04895,2.04898,2.04715,2.04807,6250000.0
2008-07-22 22:59:00,2.0451,2.04867,2.04374,2.04867,9250000.0
2008-07-22 23:00:00,2.04944,2.04965,2.04686,2.04965,13750000.0
2008-07-22 23:01:00,2.04596,2.04886,2.04466,2.04841,10500000.0
2008-07-22 23:02:00,2.04792,2.04857,2.04472,2.04752,7000000.0
2008-07-22 23:03:00,2.04736,2.04927,2.04601,2.04745,7000000.0
2008-07-22 23:04:00,2.0447,2.04837,2.04327,2.04663,6500000.0
2008-07-22 23:05:00,2.04923,2.05022,2.04776,2.04913,10880000.0
2008-07-22 23:06:00,2.04867,2.04867,2.04612,2.04737,7750000.0
2008-07-22 23:07:00,2.05007,2.05007,2.0444,2.04868,8010000.0
2008-07-22 23:08:00,2.04605,2.05004,2.04579,2.05004,8750000.0
2008-07-22 23:09:00,2.04934,2.05028,2.04682,2.04918,8880000.0
2008-07-22 23:10:00,2.04915,2.05129,2.04771,2.04771,9250000.0
2008-07-22 23:11:00,2.04726,2.04873,2.04313,2.04861,7510000.0
2008-07-22 23:12:00,2.04798,2.05085,2.04723,2.04723,8250000.0
2008-07-22 23:13:00,2.04652,2.0501,2.04652,2.0501,8500000.0
2008-07-22 23:14:00,2.04737,2.04944,2.04542,2.04763,9250000.0
2008-07-22 23:15:00,2.05041,2.05041,2.04727,2.04826,8880000.0
2008-07-22 23:16:00,2.04861,2.04992,2.04619,2.04992,6250000.0
2008-07-22 23:18:00,2.05031,2.05072,2.04677,2.05033,13130000.0
2008-07-22 23:19:00,2.04778,2.04903,2.0452,2.0484,8750000.0
2008-07-22 23:20:00,2.04507,2.04905,2.04427,2.04825,8500000.0
2008-07-22 23:21:00,2.04691,2.04833,2.04619,2.04796,7880000.0
2008-07-22 23:22:00,2.04633,2.04909,2.04495,2.04714,7510000.0
2008-07-22 23:23:00,2.04547,2.05021,2.04547,2.04731,8500000.0
2008-07-22 23:24:00,2.04698,2.04876,2.04464,2.0475,9000000.0
2008-07-22 23:25:00,2.04206,2.04918,2.04167,2.04167,9000000.0
2008-07-22 23:26:00,2.04721,2.04852,2.04254,2.04735,6000000.0
2008-07-22 23:27:00,2.04615,2.04859,2.04615,2.04859,9760000.0
2008-07-22 23:28:00,2.04334,2.04917,2.04334,2.04728,9250000.0
2008-07-22 23:29:00,2.04876,2.04876,2.04189,2.04393,11500000.0
2008-07-22 23:30:00,2.04746,2.04771,2.04608,2.04608,8500000.0
2008-07-22 23:31:00,2.04379,2.04758,2.04232,2.04546,10000000.0
2008-07-22 23:32:00,2.04749,2.04749,2.0454,2.046,10630000.0
2008-07-22 23:33:00,2.04398,2.0465,2.04398,2.04559,10250000.0
2008-07-22 23:34:00,2.04422,2.04794,2.04367,2.04567,6500000.0
2008-07-22 23:35:00,2.04464,2.04711,2.04359,2.04711,7750000.0
2008-07-22 23:36:00,2.04625,2.04833,2.04458,2.04794,12130000.0
2008-07-22 23:37:00,2.04653,2.04767,2.04543,2.04723,9750000.0
2008-07-22 23:38:00,2.0472,2.0476,2.04598,2.04736,8500000.0
2008-07-22 23:39:00,2.04767,2.04767,2.04377,2.0461,7010000.0
2008-07-22 23:40:00,2.04772,2.04858,2.04476,2.04647,9000000.0
2008-07-22 23:41:00,2.04744,2.04784,2.04337,2.04744,12130000.0
2008-07-22 23:42:00,2.04537,2.04694,2.04537,2.04674,8750000.0
2008-07-22 23:43:00,2.04464,2.0486,2.04464,2.04777,8130000.0
2008-07-22 23:44:00,2.04698,2.04822,2.04616,2.04679,11250000.0
2008-07-22 23:45:00,2.04399,2.04778,2.04399,2.04618,6630000.0
2008-07-22 23:46:00,2.04327,2.04902,2.04327,2.04746,19380000.0
2008-07-22 23:47:00,2.04713,2.04713,2.04136,2.04468,7250000.0
2008-07-22 23:48:00,2.04672,2.04672,2.04406,2.04406,8250000.0
2008-07-22 23:49:00,2.04604,2.04724,2.04393,2.04396,11000000.0
2008-07-22 23:50:00,2.0448,2.04613,2.04192,2.04192,7000000.0
2008-07-22 23:51:00,2.04692,2.04695,2.04616,2.04684,5500000.0
2008-07-22 23:52:00,2.04647,2.04749,2.04529,2.04741,7750000.0
2008-07-22 23:53:00,2.04518,2.04718,2.04518,2.04718,7880000.0
2008-07-22 23:54:00,2.04547,2.047,2.04547,2.04689,8630000.0
2008-07-22 23:55:00,2.04509,2.04694,2.04509,2.0466,7750000.0
2008-07-22 23:56:00,2.04494,2.04702,2.04374,2.04533,6500000.0
2008-07-22 23:57:00,2.04481,2.04687,2.04416,2.04416,6760000.0
2008-07-22 23:58:00,2.0458,2.04685,2.04503,2.04583,17000000.0
2008-07-22 23:59:00,2.04676,2.04798,2.04615,2.04798,6630000.0
2008-07-23 00:00:00,2.0463,2.04787,2.04548,2.04787,7500000.0
2008-07-23 00:01:00,2.04508,2.04735,2.04188,2.04735,8500000.0
2008-07-23 00:02:00,2.04773,2.04773,2.04469,2.0471,8250000.0
2008-07-23 00:03:00,2.04716,2.04716,2.04239,2.04391,7130000.0
2008-07-23 00:04:00,2.04741,2.04741,2.04284,2.04652,12630000.0
2008-07-23 00:05:00,2.04624,2.04725,2.04396,2.04632,8250000.0
2008-07-23 00:06:00,2.04532,2.04844,2.04269,2.04758,8880000.0
2008-07-23 00:07:00,2.04196,2.04742,2.04196,2.04667,8510000.0
2008-07-23 00:08:00,2.04755,2.04782,2.04427,2.04617,9250000.0
2008-07-23 00:09:00,2.04319,2.04655,2.04319,2.04328,6000000.0
2008-07-23 00:10:00,2.04652,2.04718,2.04414,2.04718,10380000.0
2008-07-23 00:11:00,2.04744,2.04846,2.0442,2.04738,7500000.0
2008-07-23 00:12:00,2.04718,2.04746,2.04347,2.04746,13500000.0
2008-07-23 00:13:00,2.04549,2.04801,2.04549,2.04715,9250000.0
2008-07-23 00:14:00,2.04655,2.04762,2.04521,2.04714,6630000.0
2008-07-23 00:15:00,2.04489,2.04723,2.04264,2.04657,5760000.0
2008-07-23 00:16:00,2.04441,2.04789,2.04441,2.04789,10750000.0
2008-07-23 00:17:00,2.04573,2.04686,2.04424,2.04424,7500000.0
2008-07-23 00:18:00,2.04502,2.04705,2.04502,2.04614,11880000.0
2008-07-23 00:19:00,2.04589,2.04645,2.04163,2.04163,8750000.0
2008-07-23 00:20:00,2.04711,2.04766,2.04527,2.04711,12250000.0
2008-07-23 00:21:00,2.04634,2.04788,2.04484,2.04693,6250000.0
2008-07-23 00:22:00,2.04708,2.0471,2.04627,2.04627,8000000.0
2008-07-23 00:23:00,2.04665,2.04764,2.04458,2.04732,6750000.0
2008-07-23 00:24:00,2.04546,2.04648,2.04406,2.04648,6500000.0
2008-07-23 00:25:00,2.04345,2.04511,2.03881,2.04168,7500000.0
2008-07-23 00:26:00,2.04464,2.04484,2.04016,2.04016,13130000.0
2008-07-23 00:27:00,2.04612,2.04612,2.04416,2.04518,14000000.0
2008-07-23 00:28:00,2.04472,2.04757,2.04344,2.04478,8760000.0
2008-07-23 00:29:00,2.04365,2.04532,2.04115,2.04525,10750000.0
2008-07-23 00:30:00,2.04403,2.04527,2.04297,2.04457,9750000.0
2008-07-23 00:31:00,2.04366,2.04563,2.04366,2.04563,6630000.0
2008-07-23 00:32:00,2.04158,2.04333,2.03877,2.04304,8750000.0
2008-07-23 00:33:00,2.04663,2.04732,2.04645,2.04702,6500000.0
2008-07-23 00:34:00,2.04575,2.04713,2.04332,2.04662,9250000.0
2008-07-23 00:36:00,2.04671,2.04728,2.04332,2.04482,12630000.0
2008-07-23 00:37:00,2.03828,2.04445,2.03828,2.04445,8380000.0
2008-07-23 00:38:00,2.04361,2.04506,2.04217,2.04501,7000000.0
2008-07-23 00:39:00,2.04594,2.04623,2.04292,2.04413,7750000.0
2008-07-23 00:40:00,2.04184,2.0454,2.04176,2.0454,8000000.0
2008-07-23 00:41:00,2.0448,2.0448,2.04198,2.04198,5500000.0
2008-07-23 00:42:00,2.04426,2.04532,2.04426,2.04532,1750000.0
2008-07-23 00:43:00,2.04146,2.046,2.04146,2.04428,9250000.0
2008-07-23 00:44:00,2.04478,2.04722,2.04307,2.04477,10630000.0
2008-07-23 00:45:00,2.04557,2.04664,2.04224,2.04468,8250000.0
2008-07-23 00:46:00,2.03903,2.04102,2.03742,2.04032,11250000.0
2008-07-23 00:47:00,2.04569,2.04569,2.03972,2.03995,8250000.0
2008-07-23 00:48:00,2.04145,2.04513,2.04048,2.04513,9380000.0
2008-07-23 00:49:00,2.04329,2.04563,2.04329,2.04359,7760000.0
2008-07-23 00:50:00,2.04439,2.04609,2.04395,2.04395,5250000.0
2008-07-23 00:51:00,2.04438,2.04543,2.04322,2.04322,5630000.0
2008-07-23 00:52:00,2.04295,2.04547,2.04251,2.04458,5250000.0
2008-07-23 00:53:00,2.04208,2.04634,2.04148,2.04231,9880000.0
2008-07-23 00:54:00,2.04417,2.04649,2.04098,2.04649,7130000.0
2008-07-23 00:55:00,2.04452,2.04608,2.0434,2.04489,8880000.0
2008-07-23 00:56:00,2.04396,2.04608,2.04204,2.04204,7750000.0
2008-07-23 00:57:00,2.04532,2.04592,2.04367,2.04592,8500000.0
2008-07-23 00:58:00,2.04593,2.04593,2.04022,2.04378,12630000.0
2008-07-23 00:59:00,2.0466,2.0466,2.04061,2.04521,7000000.0
2008-07-23 01:00:00,2.04607,2.04607,2.04181,2.0459,11250000.0
2008-07-23 01:01:00,2.04578,2.04585,2.04364,2.04364,5750000.0
2008-07-23 01:02:00,2.04436,2.04615,2.04202,2.04202,10750000.0
2008-07-23 01:03:00,2.04215,2.04576,2.04215,2.04438,11130000.0
2008-07-23 01:04:00,2.04439,2.04651,2.04341,2.04341,6000000.0
2008-07-23 01:05:00,2.04215,2.04598,2.04182,2.04586,7750000.0
2008-07-23 01:06:00,2.04381,2.04587,2.04381,2.0457,5250000.0
2008-07-23 01:07:00,2.0461,2.04765,2.04498,2.04526,7500000.0
2008-07-23 01:08:00,2.04414,2.04545,2.04288,2.04545,9000000.0
2008-07-23 01:09:00,2.04612,2.04766,2.04355,2.04762,5250000.0
2008-07-23 01:10:00,2.04637,2.04681,2.0438,2.0438,5500000.0
2008-07-23 01:11:00,2.04529,2.04543,2.03993,2.04319,15000000.0
2008-07-23 01:12:00,2.04484,2.04664,2.04373,2.04481,9500000.0
2008-07-23 01:13:00,2.04467,2.0461,2.04115,2.04115,8750000.0
2008-07-23 01:14:00,2.04605,2.04605,2.04041,2.04522,7140000.0
2008-07-23 01:15:00,2.04551,2.04664,2.0449,2.04556,10510000.0
2008-07-23 01:16:00,2.04465,2.04667,2.04364,2.04445,8500000.0
2008-07-23 01:17:00,2.04547,2.04579,2.04182,2.04557,9630000.0
2008-07-23 01:18:00,2.04505,2.04665,2.04195,2.04259,7500000.0
2008-07-23 01:19:00,2.04373,2.04579,2.04373,2.04579,11640000.0
2008-07-23 01:20:00,2.04273,2.04528,2.04273,2.04528,7760000.0
2008-07-23 01:21:00,2.04367,2.0455,2.0418,2.04303,7750000.0
2008-07-23 01:22:00,2.04384,2.04502,2.04115,2.04502,6750000.0
2008-07-23 01:23:00,2.03981,2.04431,2.03858,2.04431,15500000.0
2008-07-23 01:24:00,2.04172,2.04552,2.04172,2.042,5500000.0
2008-07-23 01:25:00,2.04282,2.04651,2.04141,2.04543,14880000.0
2008-07-23 01:26:00,2.04029,2.04555,2.04029,2.04047,18880000.0
2008-07-23 01:27:00,2.04203,2.046,2.04203,2.0453,9750000.0
2008-07-23 01:28:00,2.04679,2.04761,2.04095,2.04603,10500000.0
2008-07-23 01:29:00,2.04702,2.04768,2.04429,2.04561,6500000.0
2008-07-23 01:30:00,2.04772,2.04772,2.04166,2.04166,8510000.0
2008-07-23 01:31:00,2.04614,2.04724,2.04284,2.04724,7630000.0
2008-07-23 01:32:00,2.04701,2.04728,2.04301,2.04728,15380000.0
2008-07-23 01:33:00,2.04592,2.04592,2.04093,2.04545,6010000.0
2008-07-23 01:34:00,2.04077,2.04529,2.04077,2.04337,8250000.0
2008-07-23 01:35:00,2.04677,2.04677,2.04206,2.04656,10880000.0
2008-07-23 01:36:00,2.04633,2.04807,2.04633,2.04755,8630000.0
2008-07-23 01:37:00,2.04682,2.04792,2.04572,2.04792,5130000.0
2008-07-23 01:38:00,2.0486,2.0486,2.04664,2.04757,9390000.0
2008-07-23 01:39:00,2.04618,2.04726,2.04245,2.04682,10250000.0
2008-07-23 01:41:00,2.04842,2.04902,2.04523,2.04888,13000000.0
2008-07-23 01:42:00,2.04618,2.04697,2.0421,2.04337,8250000.0
2008-07-23 01:43:00,2.04714,2.04815,2.04384,2.04772,8750000.0
2008-07-23 01:44:00,2.04599,2.04935,2.04135,2.04755,20260000.0
2008-07-23 01:45:00,2.04718,2.04815,2.04125,2.04815,11380000.0
2008-07-23 01:46:00,2.04505,2.04769,2.04254,2.04254,10750000.0
2008-07-23 01:47:00,2.04675,2.04741,2.04583,2.04711,10250000.0
2008-07-23 01:48:00,2.04223,2.04731,2.04223,2.04689,9000000.0
2008-07-23 01:49:00,2.04693,2.04768,2.04548,2.04738,8500000.0
2008-07-23 01:50:00,2.04382,2.04739,2.04341,2.04677,8260000.0
2008-07-23 01:51:00,2.04758,2.0478,2.0463,2.04754,9000000.0
2008-07-23 01:52:00,2.04689,2.04822,2.04402,2.04818,11250000.0
2008-07-23 01:53:00,2.04392,2.0495,2.04392,2.04677,8500000.0
2008-07-23 01:54:00,2.04605,2.04755,2.04404,2.04755,6000000.0
2008-07-23 01:55:00,2.0458,2.04849,2.04367,2.04819,14130000.0
2008-07-23 01:56:00,2.04536,2.04835,2.04319,2.04726,6250000.0
2008-07-23 01:57:00,2.0458,2.04771,2.04268,2.04771,11500000.0
2008-07-23 01:58:00,2.04829,2.04829,2.04443,2.04741,5250000.0
2008-07-23 02:00:00,2.04836,2.04867,2.04819,2.04867,2250000.0
2008-07-23 02:01:00,2.0466,2.0485,2.04613,2.0485,6000000.0
2008-07-23 02:02:00,2.04702,2.0487,2.04702,2.04743,10250000.0
2008-07-23 02:03:00,2.04795,2.04862,2.04628,2.04776,5500000.0
2008-07-23 02:04:00,2.04549,2.04953,2.04549,2.04738,10250000.0
2008-07-23 02:05:00,2.04776,2.04918,2.04622,2.04896,10630000.0
2008-07-23 02:06:00,2.04826,2.04952,2.0479,2.04869,9000000.0
2008-07-23 02:07:00,2.04965,2.04985,2.04772,2.04985,12000000.0
2008-07-23 02:08:00,2.04953,2.04979,2.04761,2.04979,6500000.0
2008-07-23 02:09:00,2.04965,2.04994,2.04462,2.04845,12250000.0
2008-07-23 02:10:00,2.04771,2.04934,2.0448,2.04934,7000000.0
2008-07-23 02:11:00,2.04874,2.04892,2.0442,2.04892,9250000.0
2008-07-23 02:12:00,2.04563,2.04831,2.04409,2.04723,13500000.0
2008-07-23 02:13:00,2.04803,2.04879,2.04494,2.04698,12500000.0
2008-07-23 02:14:00,2.04769,2.04953,2.04635,2.04811,8500000.0
2008-07-23 02:15:00,2.04906,2.04906,2.0476,2.04768,5500000.0
2008-07-23 02:16:00,2.04671,2.04875,2.04509,2.04826,5500000.0
2008-07-23 02:17:00,2.04694,2.04841,2.04602,2.04841,6750000.0
2008-07-23 02:18:00,2.04701,2.05151,2.04269,2.04642,11750000.0
2008-07-23 02:19:00,2.04655,2.04756,2.04459,2.04756,6000000.0
2008-07-23 02:20:00,2.04692,2.0491,2.04475,2.0491,5750000.0
2008-07-23 02:21:00,2.0474,2.0475,2.04655,2.04716,5500000.0
2008-07-23 02:22:00,2.04892,2.05009,2.04353,2.04887,14000000.0
2008-07-23 02:23:00,2.04463,2.04786,2.04463,2.04786,7380000.0
2008-07-23 02:24:00,2.04756,2.04865,2.04482,2.04482,5500000.0
2008-07-23 02:25:00,2.04845,2.04845,2.04242,2.04762,8000000.0
2008-07-23 02:26:00,2.04648,2.04843,2.04646,2.04829,7000000.0
2008-07-23 02:27:00,2.04618,2.0483,2.04538,2.04695,8500000.0
2008-07-23 02:28:00,2.04807,2.04807,2.0442,2.04582,9760000.0
2008-07-23 02:29:00,2.04683,2.0485,2.04347,2.04347,7500000.0
2008-07-23 02:30:00,2.04574,2.04871,2.04574,2.04871,11750000.0
2008-07-23 02:31:00,2.04454,2.04803,2.04439,2.04803,6000000.0
2008-07-23 02:32:00,2.04406,2.04917,2.04406,2.0458,10500000.0
2008-07-23 02:33:00,2.04787,2.04787,2.04334,2.0471,6000000.0
2008-07-23 02:34:00,2.04459,2.04786,2.0423,2.04742,12640000.0
2008-07-23 02:35:00,2.04459,2.04731,2.04394,2.04394,6380000.0
2008-07-23 02:36:00,2.04563,2.04868,2.04328,2.04731,10250000.0
2008-07-23 02:37:00,2.03954,2.04668,2.03954,2.04329,12640000.0
2008-07-23 02:38:00,2.04551,2.04825,2.04537,2.04611,11250000.0
2008-07-23 02:39:00,2.04781,2.04781,2.04285,2.04722,10250000.0
2008-07-23 02:40:00,2.04787,2.04811,2.0445,2.04604,8500000.0
2008-07-23 02:41:00,2.04652,2.04702,2.04245,2.04245,7500000.0
2008-07-23 02:42:00,2.04855,2.04855,2.0426,2.04743,9250000.0
2008-07-23 02:43:00,2.04808,2.04808,2.04282,2.04748,12000000.0
2008-07-23 02:44:00,2.04709,2.04806,2.04415,2.04803,5500000.0
2008-07-23 02:45:00,2.04442,2.04744,2.04429,2.04528,6000000.0
2008-07-23 02:46:00,2.0484,2.0484,2.04398,2.0479,12250000.0
2008-07-23 02:47:00,2.04851,2.04851,2.04601,2.04807,7250000.0
2008-07-23 02:48:00,2.04804,2.04827,2.04647,2.04827,7750000.0
2008-07-23 02:49:00,2.04678,2.04838,2.0465,2.04809,12630000.0
2008-07-23 02:50:00,2.04753,2.04811,2.0438,2.04788,5250000.0
2008-07-23 02:51:00,2.0475,2.0475,2.04395,2.04665,9750000.0
2008-07-23 02:52:00,2.04622,2.04855,2.0448,2.0483,10630000.0
2008-07-23 02:53:00,2.04445,2.04745,2.04445,2.04565,8380000.0
2008-07-23 02:54:00,2.04772,2.04819,2.04215,2.04628,12630000.0
2008-07-23 02:55:00,2.04838,2.04838,2.04178,2.04626,15750000.0
2008-07-23 02:56:00,2.04648,2.04869,2.04236,2.04832,11000000.0
2008-07-23 02:57:00,2.0454,2.04861,2.0429,2.04476,12630000.0
2008-07-23 02:58:00,2.04906,2.04935,2.04819,2.04819,10630000.0
2008-07-23 02:59:00,2.04337,2.04835,2.04337,2.04747,7130000.0
2008-07-23 03:00:00,2.04804,2.04849,2.04644,2.04653,8750000.0
2008-07-23 03:01:00,2.04596,2.04762,2.04523,2.04718,10500000.0
2008-07-23 03:02:00,2.04612,2.04717,2.04612,2.04717,7130000.0
2008-07-23 03:03:00,2.04647,2.04844,2.04402,2.04795,11250000.0
2008-07-23 03:04:00,2.04523,2.04898,2.045,2.04626,7630000.0
2008-07-23 03:05:00,2.04795,2.04814,2.04562,2.04814,8500000.0
2008-07-23 03:06:00,2.04531,2.04857,2.04275,2.04625,16250000.0
2008-07-23 03:07:00,2.04458,2.04795,2.04386,2.04616,8500000.0
2008-07-23 03:08:00,2.04626,2.04811,2.0436,2.04721,14250000.0
2008-07-23 03:09:00,2.04816,2.04816,2.04374,2.04688,5500000.0
2008-07-23 03:10:00,2.04686,2.04803,2.04513,2.04694,5500000.0
2008-07-23 03:11:00,2.04528,2.04892,2.04384,2.04384,10630000.0
2008-07-23 03:12:00,2.04629,2.04764,2.04531,2.04531,6000000.0
2008-07-23 03:13:00,2.04373,2.04754,2.04358,2.04754,13000000.0
2008-07-23 03:14:00,2.04593,2.0482,2.04404,2.04701,13500000.0
2008-07-23 03:15:00,2.04683,2.04763,2.04275,2.04652,6750000.0
2008-07-23 03:16:00,2.04832,2.04832,2.04375,2.04375,6750000.0
2008-07-23 03:17:00,2.04758,2.04805,2.0447,2.04786,7130000.0
2008-07-23 03:18:00,2.04334,2.04926,2.04334,2.04852,14380000.0
2008-07-23 03:19:00,2.04691,2.04691,2.04183,2.04536,5500000.0
2008-07-23 03:20:00,2.04319,2.04767,2.04263,2.04389,8630000.0
2008-07-23 03:21:00,2.04507,2.04802,2.04351,2.04674,14250000.0
2008-07-23 03:22:00,2.04771,2.04778,2.04577,2.04728,14000000.0
2008-07-23 03:23:00,2.04674,2.04768,2.04562,2.04768,5500000.0
2008-07-23 03:24:00,2.04758,2.04806,2.04443,2.04548,9250000.0
2008-07-23 03:25:00,2.04616,2.04734,2.04275,2.04734,5500000.0
2008-07-23 03:26:00,2.04736,2.04736,2.04421,2.04421,8000000.0
2008-07-23 03:27:00,2.0459,2.04916,2.04518,2.04818,10000000.0
2008-07-23 03:28:00,2.04756,2.04758,2.04271,2.04362,9130000.0
2008-07-23 03:29:00,2.04734,2.04811,2.0433,2.04776,11000000.0
2008-07-23 03:30:00,2.04499,2.04711,2.04031,2.04697,13630000.0
2008-07-23 03:31:00,2.04676,2.04703,2.04454,2.04672,8250000.0
2008-07-23 03:32:00,2.04475,2.0469,2.04306,2.04377,8500000.0
2008-07-23 03:33:00,2.04611,2.04719,2.04278,2.04494,11000000.0
2008-07-23 03:34:00,2.0436,2.0468,2.0436,2.04451,7500000.0
2008-07-23 03:35:00,2.04493,2.04723,2.04493,2.04723,8500000.0
2008-07-23 03:36:00,2.04469,2.04685,2.04408,2.04685,10750000.0
2008-07-23 03:37:00,2.04646,2.04711,2.04505,2.04711,5750000.0
2008-07-23 03:38:00,2.04376,2.04682,2.04269,2.04525,8500000.0
2008-07-23 03:39:00,2.04429,2.04777,2.04406,2.04512,10750000.0
2008-07-23 03:40:00,2.0465,2.04667,2.04341,2.04594,7260000.0
2008-07-23 03:41:00,2.04574,2.04643,2.04454,2.04627,5500000.0
2008-07-23 03:42:00,2.04269,2.04687,2.04129,2.04604,8500000.0
2008-07-23 03:43:00,2.04391,2.04684,2.04263,2.04263,6250000.0
2008-07-23 03:44:00,2.04296,2.04699,2.04272,2.04625,7000000.0
2008-07-23 03:45:00,2.04548,2.04836,2.04394,2.04549,11000000.0
2008-07-23 03:46:00,2.04672,2.04873,2.04599,2.04635,10750000.0
2008-07-23 03:47:00,2.04809,2.04836,2.0458,2.0458,7880000.0
2008-07-23 03:48:00,2.0457,2.04816,2.04366,2.04727,16000000.0
2008-07-23 03:49:00,2.04744,2.04778,2.04457,2.04739,5500000.0
2008-07-23 03:50:00,2.04151,2.04712,2.04151,2.04679,8880000.0
2008-07-23 03:51:00,2.04545,2.04729,2.04363,2.04529,8250000.0
2008-07-23 03:52:00,2.04633,2.04665,2.04173,2.04349,9250000.0
2008-07-23 03:53:00,2.04511,2.04869,2.04319,2.04729,8250000.0
2008-07-23 03:54:00,2.04539,2.04791,2.04137,2.04541,17880000.0
2008-07-23 03:55:00,2.04785,2.04795,2.04653,2.04699,6130000.0
2008-07-23 03:56:00,2.04649,2.04696,2.04389,2.04438,10500000.0
2008-07-23 03:57:00,2.04754,2.04754,2.04594,2.0469,8250000.0
2008-07-23 03:58:00,2.04517,2.04823,2.04488,2.04488,9250000.0
2008-07-23 03:59:00,2.04702,2.04702,2.04524,2.04548,11130000.0
2008-07-23 04:00:00,2.04545,2.04648,2.04321,2.04597,8380000.0
2008-07-23 04:01:00,2.04479,2.04667,2.04331,2.04331,7250000.0
2008-07-23 04:02:00,2.04678,2.04728,2.04252,2.04509,9250000.0
2008-07-23 04:03:00,2.04233,2.04776,2.04233,2.0439,8500000.0
2008-07-23 04:04:00,2.04579,2.0461,2.04306,2.04607,8250000.0
2008-07-23 04:05:00,2.046,2.04668,2.04446,2.04668,8380000.0
2008-07-23 04:06:00,2.04459,2.04645,2.04175,2.0456,6250000.0
2008-07-23 04:07:00,2.04625,2.04698,2.04239,2.04617,15500000.0
2008-07-23 04:08:00,2.04666,2.04666,2.04242,2.04598,5500000.0
2008-07-23 04:09:00,2.04535,2.04598,2.04129,2.04515,7000000.0
2008-07-23 04:10:00,2.04524,2.0458,2.04121,2.04379,5500000.0
2008-07-23 04:11:00,2.04642,2.04642,2.04268,2.04268,7500000.0
2008-07-23 04:12:00,2.04528,2.04647,2.0426,2.04628,7000000.0
2008-07-23 04:13:00,2.04666,2.04666,2.04357,2.04357,5500000.0
2008-07-23 04:14:00,2.04411,2.04462,2.04138,2.04228,6500000.0
2008-07-23 04:15:00,2.04384,2.04776,2.04384,2.04696,5250000.0
2008-07-23 04:16:00,2.04449,2.04462,2.04272,2.04451,6000000.0
2008-07-23 04:17:00,2.04707,2.04707,2.04151,2.04563,9000000.0
2008-07-23 04:18:00,2.04712,2.04724,2.04331,2.04677,9250000.0
2008-07-23 04:19:00,2.0451,2.04729,2.04425,2.04729,7000000.0
2008-07-23 04:20:00,2.04682,2.04727,2.04217,2.04217,8000000.0
2008-07-23 04:21:00,2.04752,2.04752,2.04548,2.04726,5630000.0
2008-07-23 04:22:00,2.04503,2.04899,2.04503,2.0474,6750000.0
2008-07-23 04:23:00,2.04695,2.04824,2.04452,2.04792,8880000.0
2008-07-23 04:24:00,2.04586,2.04769,2.04435,2.04769,8000000.0
2008-07-23 04:25:00,2.04602,2.04797,2.04343,2.04613,7250000.0
2008-07-23 04:26:00,2.04661,2.04874,2.04404,2.04863,8000000.0
2008-07-23 04:27:00,2.04592,2.04753,2.04287,2.04753,5880000.0
2008-07-23 04:28:00,2.04676,2.04869,2.0446,2.04704,9000000.0
2008-07-23 04:29:00,2.04849,2.04849,2.04416,2.04516,10500000.0
2008-07-23 04:30:00,2.04926,2.04926,2.0468,2.04768,8500000.0
2008-07-23 04:31:00,2.0466,2.04783,2.04465,2.04752,7750000.0
2008-07-23 04:32:00,2.04616,2.04792,2.04614,2.04792,7500000.0
2008-07-23 04:33:00,2.04663,2.04826,2.04455,2.04455,11510000.0
2008-07-23 04:34:00,2.04604,2.0483,2.04417,2.04796,6000000.0
2008-07-23 04:35:00,2.04823,2.04837,2.04336,2.04769,5500000.0
2008-07-23 04:36:00,2.04803,2.04803,2.0425,2.04455,9130000.0
2008-07-23 04:37:00,2.04532,2.04573,2.04205,2.04563,10250000.0
2008-07-23 04:38:00,2.04632,2.04739,2.04537,2.04537,8250000.0
2008-07-23 04:39:00,2.04744,2.0478,2.04476,2.04618,11000000.0
2008-07-23 04:40:00,2.04601,2.04779,2.0428,2.04574,11500000.0
2008-07-23 04:42:00,2.04572,2.04572,2.04367,2.04552,5750000.0
2008-07-23 04:43:00,2.04572,2.04781,2.04378,2.04378,6750000.0
2008-07-23 04:44:00,2.04726,2.04749,2.04289,2.04295,6500000.0
2008-07-23 04:45:00,2.04475,2.04782,2.0431,2.04447,7000000.0
2008-07-23 04:46:00,2.04683,2.04799,2.04345,2.0458,6250000.0
2008-07-23 04:47:00,2.04681,2.04752,2.04302,2.04679,4500000.0
2008-07-23 04:48:00,2.04388,2.04572,2.042,2.04463,6000000.0
2008-07-23 04:49:00,2.04293,2.04803,2.04293,2.04796,7000000.0
2008-07-23 04:50:00,2.04552,2.04759,2.0432,2.04759,8750000.0
2008-07-23 04:51:00,2.04844,2.0487,2.04422,2.0481,7750000.0
2008-07-23 04:52:00,2.04397,2.0472,2.04352,2.04537,10250000.0
2008-07-23 04:53:00,2.04632,2.04835,2.04408,2.04408,8500000.0
2008-07-23 04:54:00,2.04607,2.04632,2.04092,2.04222,8000000.0
2008-07-23 04:55:00,2.04608,2.0479,2.04392,2.04769,8500000.0
2008-07-23 04:56:00,2.04572,2.04753,2.0431,2.04602,8500000.0
2008-07-23 04:57:00,2.04361,2.04817,2.04361,2.04776,9010000.0
2008-07-23 04:58:00,2.0489,2.0489,2.04483,2.04722,9000000.0
2008-07-23 04:59:00,2.04737,2.04793,2.04257,2.04732,6750000.0
2008-07-23 05:00:00,2.04526,2.04762,2.04526,2.04762,6500000.0
2008-07-23 05:01:00,2.04278,2.0476,2.04004,2.04741,8630000.0
2008-07-23 05:02:00,2.04574,2.04812,2.04573,2.04774,6130000.0
2008-07-23 05:03:00,2.04755,2.04759,2.04195,2.04693,5250000.0
2008-07-23 05:04:00,2.04381,2.04782,2.04381,2.0475,6750000.0
2008-07-23 05:05:00,2.04705,2.04808,2.04587,2.04804,9250000.0
2008-07-23 05:06:00,2.04561,2.04801,2.04449,2.04765,6630000.0
2008-07-23 05:07:00,2.04584,2.04696,2.04403,2.04414,10000000.0
2008-07-23 05:08:00,2.04713,2.04713,2.03964,2.04135,9380000.0
2008-07-23 05:09:00,2.04705,2.04705,2.04296,2.04656,10000000.0
2008-07-23 05:10:00,2.04198,2.04682,2.04198,2.04682,6000000.0
2008-07-23 05:11:00,2.04521,2.04607,2.04333,2.04337,7750000.0
2008-07-23 05:12:00,2.04606,2.04815,2.04328,2.04815,5750000.0
2008-07-23 05:13:00,2.04597,2.04852,2.04365,2.04728,5500000.0
2008-07-23 05:14:00,2.04502,2.04502,2.04228,2.04484,8000000.0
2008-07-23 05:15:00,2.04072,2.04072,2.04072,2.04072,750000.0
2008-07-23 05:16:00,2.04512,2.04512,2.03953,2.03953,8000000.0
2008-07-23 05:17:00,2.0416,2.04793,2.0416,2.04552,5500000.0
2008-07-23 05:18:00,2.04571,2.04706,2.04566,2.04568,5500000.0
2008-07-23 05:19:00,2.04565,2.0473,2.04565,2.0473,7380000.0
2008-07-23 05:20:00,2.04177,2.04648,2.04177,2.04315,6000000.0
2008-07-23 05:22:00,2.04471,2.04533,2.04178,2.04502,7380000.0
2008-07-23 05:23:00,2.04617,2.04718,2.04474,2.04718,7250000.0
2008-07-23 05:24:00,2.04577,2.04717,2.04328,2.04717,9000000.0
2008-07-23 05:25:00,2.04643,2.04726,2.04544,2.04637,5500000.0
2008-07-23 05:26:00,2.04734,2.04734,2.04394,2.04645,8750000.0
2008-07-23 05:27:00,2.04706,2.04727,2.0444,2.0444,7500000.0
2008-07-23 05:28:00,2.04443,2.04493,2.04148,2.04405,7250000.0
2008-07-23 05:29:00,2.04541,2.04737,2.04279,2.04737,7630000.0
2008-07-23 05:30:00,2.04753,2.04784,2.04407,2.0471,8750000.0
2008-07-23 05:31:00,2.04573,2.04703,2.04514,2.04703,9260000.0
2008-07-23 05:32:00,2.04431,2.04851,2.04431,2.04642,8250000.0
2008-07-23 05:33:00,2.04583,2.04787,2.04465,2.04751,10880000.0
2008-07-23 05:34:00,2.04626,2.04749,2.04434,2.04434,6500000.0
2008-07-23 05:35:00,2.04714,2.04714,2.04368,2.04505,6250000.0
2008-07-23 05:36:00,2.04236,2.0478,2.04236,2.0478,7750000.0
2008-07-23 05:37:00,2.04681,2.04694,2.0429,2.04614,6750000.0
2008-07-23 05:38:00,2.04601,2.04621,2.04513,2.0459,10630000.0
2008-07-23 05:39:00,2.04085,2.04611,2.04085,2.04556,7130000.0
2008-07-23 05:40:00,2.04539,2.04601,2.04287,2.04287,7250000.0
2008-07-23 05:41:00,2.04496,2.04651,2.04443,2.04651,7750000.0
2008-07-23 05:42:00,2.04501,2.04699,2.04103,2.04699,8880000.0
2008-07-23 05:43:00,2.0455,2.04651,2.04347,2.04651,6000000.0
2008-07-23 05:44:00,2.04623,2.04771,2.04361,2.04373,11500000.0
2008-07-23 05:45:00,2.04441,2.04667,2.04441,2.04585,5500000.0
2008-07-23 05:46:00,2.04515,2.0465,2.04441,2.04543,6000000.0
2008-07-23 05:47:00,2.04537,2.04653,2.04418,2.04489,5250000.0
2008-07-23 05:48:00,2.04527,2.04673,2.04323,2.04323,5250000.0
2008-07-23 05:49:00,2.04503,2.04567,2.04047,2.0448,12750000.0
2008-07-23 05:50:00,2.04517,2.04758,2.04313,2.04313,9250000.0
2008-07-23 05:51:00,2.04621,2.04674,2.04542,2.04628,8000000.0
2008-07-23 05:52:00,2.04303,2.04672,2.04303,2.04499,8250000.0
2008-07-23 05:53:00,2.0449,2.04657,2.0442,2.04483,11380000.0
2008-07-23 05:54:00,2.04091,2.04519,2.04091,2.04519,7750000.0
2008-07-23 05:55:00,2.04436,2.04634,2.04138,2.04138,7750000.0
2008-07-23 05:56:00,2.04636,2.04688,2.04218,2.04479,11380000.0
2008-07-23 05:57:00,2.04726,2.04726,2.0439,2.04465,6250000.0
2008-07-23 05:58:00,2.04473,2.04546,2.04365,2.04456,7250000.0
2008-07-23 05:59:00,2.04479,2.04612,2.0437,2.04612,8750000.0
2008-07-23 06:00:00,2.04136,2.04658,2.04136,2.04396,8500000.0
2008-07-23 06:01:00,2.0461,2.04635,2.04413,2.04596,7130000.0
2008-07-23 06:02:00,2.04397,2.0464,2.04351,2.04351,8250000.0
2008-07-23 06:03:00,2.04217,2.04712,2.04217,2.04712,5250000.0
2008-07-23 06:04:00,2.04566,2.04697,2.04566,2.04578,10250000.0
2008-07-23 06:05:00,2.0448,2.04769,2.04434,2.04711,6250000.0
2008-07-23 06:06:00,2.0447,2.04688,2.0447,2.04505,8250000.0
2008-07-23 06:07:00,2.0439,2.0465,2.04044,2.04528,8000000.0
2008-07-23 06:08:00,2.04696,2.04702,2.04339,2.04515,5500000.0
2008-07-23 06:09:00,2.04724,2.04724,2.0439,2.0439,7000000.0
2008-07-23 06:10:00,2.04196,2.0458,2.04196,2.0457,6380000.0
2008-07-23 06:11:00,2.04619,2.04667,2.03971,2.04508,8500000.0
2008-07-23 06:12:00,2.04713,2.04733,2.04391,2.04537,8130000.0
2008-07-23 06:13:00,2.0473,2.04796,2.04331,2.04796,10500000.0
2008-07-23 06:14:00,2.04562,2.04737,2.04512,2.04732,9380000.0
2008-07-23 06:15:00,2.04271,2.0468,2.04271,2.04677,7000000.0
2008-07-23 06:16:00,2.04442,2.04689,2.04442,2.04642,13380000.0
2008-07-23 06:17:00,2.04691,2.04716,2.04548,2.04636,6380000.0
2008-07-23 06:18:00,2.04346,2.04727,2.04346,2.04512,6500000.0
2008-07-23 06:19:00,2.04667,2.04696,2.04285,2.04572,10750000.0
2008-07-23 06:20:00,2.04524,2.04833,2.04502,2.04757,8750000.0
2008-07-23 06:21:00,2.0453,2.04814,2.04479,2.04574,12000000.0
2008-07-23 06:22:00,2.04841,2.04841,2.04391,2.04586,9000000.0
2008-07-23 06:23:00,2.0472,2.04813,2.04623,2.04813,8750000.0
2008-07-23 06:24:00,2.04766,2.04929,2.0437,2.0437,7250000.0
2008-07-23 06:25:00,2.04563,2.04705,2.04369,2.04705,8250000.0
2008-07-23 06:26:00,2.04631,2.048,2.04464,2.04506,7000000.0
2008-07-23 06:27:00,2.04764,2.04764,2.04415,2.04415,5500000.0
2008-07-23 06:28:00,2.0423,2.04784,2.0423,2.04455,10000000.0
2008-07-23 06:30:00,2.04613,2.04661,2.04233,2.04569,6500000.0
2008-07-23 06:31:00,2.04687,2.04755,2.04168,2.04316,6500000.0
2008-07-23 06:32:00,2.04354,2.04717,2.04354,2.0455,6130000.0
2008-07-23 06:33:00,2.04389,2.04685,2.0432,2.04685,8000000.0
2008-07-23 06:34:00,2.04599,2.04695,2.04325,2.04569,11130000.0
2008-07-23 06:35:00,2.04308,2.04735,2.04308,2.04735,8250000.0
2008-07-23 06:36:00,2.04499,2.04533,2.04464,2.04464,5250000.0
2008-07-23 06:37:00,2.04239,2.04742,2.04206,2.04206,8500000.0
2008-07-23 06:38:00,2.04356,2.04717,2.04356,2.046,9380000.0
2008-07-23 06:39:00,2.0473,2.04758,2.0412,2.04656,10630000.0
2008-07-23 06:40:00,2.04694,2.04694,2.04406,2.04517,5630000.0
2008-07-23 06:41:00,2.04719,2.04719,2.04258,2.04707,7000000.0
2008-07-23 06:42:00,2.04707,2.04806,2.04358,2.04461,12000000.0
2008-07-23 06:43:00,2.04316,2.047,2.04316,2.04333,8500000.0
2008-07-23 06:44:00,2.04187,2.04676,2.04187,2.04659,10500000.0
2008-07-23 06:45:00,2.04165,2.04681,2.04165,2.0468,6510000.0
2008-07-23 06:46:00,2.04439,2.04622,2.04232,2.04622,9250000.0
2008-07-23 06:47:00,2.04314,2.04631,2.04314,2.04609,7750000.0
2008-07-23 06:48:00,2.0468,2.04691,2.04382,2.04635,5250000.0
2008-07-23 06:49:00,2.04286,2.04725,2.04286,2.0433,7630000.0
2008-07-23 06:50:00,2.04432,2.047,2.04204,2.04675,11750000.0
2008-07-23 06:51:00,2.04628,2.04655,2.04397,2.04636,10500000.0
2008-07-23 06:52:00,2.04686,2.04686,2.04315,2.04671,8000000.0
2008-07-23 06:53:00,2.04396,2.04619,2.0424,2.04454,5250000.0
2008-07-23 06:54:00,2.04514,2.04611,2.04356,2.04586,6000000.0
2008-07-23 06:55:00,2.04396,2.04653,2.04396,2.04653,6500000.0
2008-07-23 06:56:00,2.0466,2.04666,2.04513,2.04552,8000000.0
2008-07-23 06:57:00,2.04122,2.0458,2.04122,2.04391,11000000.0
2008-07-23 06:58:00,2.04684,2.04684,2.04293,2.04483,6250000.0
2008-07-23 06:59:00,2.04301,2.04695,2.04174,2.04592,7000000.0
2008-07-23 07:00:00,2.04755,2.04913,2.04502,2.04689,10000000.0
2008-07-23 07:01:00,2.04542,2.04929,2.04542,2.04719,12750000.0
2008-07-23 07:02:00,2.0467,2.04808,2.04258,2.04626,12750000.0
2008-07-23 07:03:00,2.04535,2.04846,2.04323,2.04323,5250000.0
2008-07-23 07:04:00,2.04874,2.04874,2.04174,2.04607,9250000.0
2008-07-23 07:05:00,2.04557,2.04935,2.04426,2.04918,7000000.0
2008-07-23 07:06:00,2.04844,2.04981,2.04464,2.0488,7000000.0
2008-07-23 07:07:00,2.04592,2.04911,2.04047,2.04882,9000000.0
2008-07-23 07:08:00,2.04714,2.04814,2.04176,2.0423,9000000.0
2008-07-23 07:09:00,2.04544,2.04803,2.04352,2.04549,11130000.0
2008-07-23 07:10:00,2.047,2.04759,2.04396,2.04628,7890000.0
2008-07-23 07:11:00,2.04712,2.04712,2.04356,2.04585,5500000.0
2008-07-23 07:12:00,2.04708,2.04775,2.04386,2.0469,10250000.0
2008-07-23 07:13:00,2.04606,2.04742,2.04419,2.04542,5250000.0
2008-07-23 07:14:00,2.04632,2.04781,2.04551,2.04724,7380000.0
2008-07-23 07:15:00,2.04677,2.04719,2.04194,2.04598,10500000.0
2008-07-23 07:16:00,2.04304,2.04734,2.04304,2.04678,5500000.0
2008-07-23 07:17:00,2.04743,2.04743,2.04231,2.04545,10250000.0
2008-07-23 07:19:00,2.04462,2.04482,2.03997,2.04273,11630000.0
2008-07-23 07:20:00,2.04184,2.04705,2.04184,2.04434,5750000.0
2008-07-23 07:21:00,2.0451,2.04689,2.04384,2.04689,13250000.0
2008-07-23 07:22:00,2.04593,2.04593,2.04141,2.0439,9500000.0
2008-07-23 07:23:00,2.04689,2.04721,2.04376,2.04376,8880000.0
2008-07-23 07:24:00,2.04626,2.04718,2.04448,2.04666,6000000.0
2008-07-23 07:25:00,2.04663,2.04845,2.04517,2.04517,5880000.0
2008-07-23 07:26:00,2.04415,2.0482,2.04272,2.04706,13130000.0
2008-07-23 07:27:00,2.04797,2.04797,2.04597,2.04747,7500000.0
2008-07-23 07:28:00,2.04604,2.04941,2.04604,2.04816,9750000.0
2008-07-23 07:29:00,2.04733,2.04868,2.04444,2.04818,10750000.0
2008-07-23 07:30:00,2.04724,2.0477,2.04508,2.04712,8750000.0
2008-07-23 07:31:00,2.04373,2.04815,2.04373,2.04594,8500000.0
2008-07-23 07:32:00,2.04355,2.0481,2.04355,2.04807,7500000.0
2008-07-23 07:33:00,2.04347,2.04774,2.04241,2.04549,12640000.0
2008-07-23 07:34:00,2.04707,2.04835,2.0444,2.04713,11500000.0
2008-07-23 07:35:00,2.04572,2.04849,2.04496,2.04496,12130000.0
2008-07-23 07:36:00,2.04496,2.04792,2.04389,2.04467,7250000.0
2008-07-23 07:37:00,2.04718,2.04803,2.04533,2.04533,6630000.0
2008-07-23 07:38:00,2.04649,2.04744,2.04315,2.04744,9750000.0
2008-07-23 07:39:00,2.045,2.04829,2.04368,2.04437,9500000.0
2008-07-23 07:40:00,2.04719,2.04772,2.04119,2.04624,7250000.0
2008-07-23 07:41:00,2.04572,2.04827,2.04426,2.04774,9000000.0
2008-07-23 07:42:00,2.04453,2.0482,2.04199,2.04199,9000000.0
2008-07-23 07:43:00,2.04514,2.04675,2.04207,2.04207,9250000.0
2008-07-23 07:44:00,2.04426,2.04801,2.04426,2.04709,10630000.0
2008-07-23 07:45:00,2.04595,2.04836,2.04398,2.04398,9250000.0
2008-07-23 07:46:00,2.04612,2.04806,2.04067,2.04714,7500000.0
2008-07-23 07:47:00,2.04615,2.04812,2.04448,2.04716,6000000.0
2008-07-23 07:48:00,2.04709,2.04787,2.04351,2.04527,7880000.0
2008-07-23 07:49:00,2.04645,2.04714,2.04326,2.04369,7500000.0
2008-07-23 07:50:00,2.04538,2.0477,2.04199,2.04371,13750000.0
2008-07-23 07:51:00,2.04703,2.04703,2.04472,2.04472,6750000.0
2008-07-23 07:52:00,2.04637,2.04777,2.04524,2.04546,9250000.0
2008-07-23 07:53:00,2.04653,2.04653,2.04096,2.04482,8000000.0
2008-07-23 07:54:00,2.04669,2.0482,2.04505,2.04634,14250000.0
2008-07-23 07:55:00,2.04391,2.04658,2.04391,2.04658,5630000.0
2008-07-23 07:56:00,2.04771,2.04815,2.04509,2.04634,7380000.0
2008-07-23 07:57:00,2.0456,2.04842,2.04396,2.04601,7130000.0
2008-07-23 07:58:00,2.04347,2.04656,2.04347,2.04526,7500000.0
2008-07-23 07:59:00,2.04708,2.04793,2.0449,2.04724,8500000.0
2008-07-23 08:00:00,2.04691,2.04691,2.04238,2.04472,5750000.0
2008-07-23 08:01:00,2.04766,2.04766,2.04377,2.04554,10380000.0
2008-07-23 08:02:00,2.04335,2.04799,2.04229,2.0472,16500000.0
2008-07-23 08:03:00,2.04527,2.04836,2.04438,2.04762,10000000.0
2008-07-23 08:04:00,2.04794,2.04896,2.04457,2.04619,9750000.0
2008-07-23 08:05:00,2.04496,2.04845,2.04496,2.04528,6750000.0
2008-07-23 08:06:00,2.04538,2.04836,2.04315,2.04756,10750000.0
2008-07-23 08:07:00,2.04811,2.04819,2.04331,2.04514,10500000.0
2008-07-23 08:08:00,2.04763,2.04822,2.04219,2.04648,9630000.0
2008-07-23 08:09:00,2.04836,2.04917,2.04351,2.04769,8880000.0
2008-07-23 08:10:00,2.04416,2.04868,2.04409,2.04409,7500000.0
2008-07-23 08:11:00,2.04642,2.04897,2.04467,2.04897,9500000.0
2008-07-23 08:12:00,2.04764,2.04873,2.04241,2.04241,8000000.0
2008-07-23 08:13:00,2.04768,2.04851,2.04514,2.0473,5250000.0
2008-07-23 08:14:00,2.04745,2.04886,2.04512,2.04697,11130000.0
2008-07-23 08:15:00,2.04632,2.04834,2.04216,2.04706,8880000.0
2008-07-23 08:16:00,2.04683,2.04754,2.04571,2.04571,6250000.0
2008-07-23 08:17:00,2.04803,2.04808,2.0449,2.04673,9750000.0
2008-07-23 08:18:00,2.04351,2.04815,2.04351,2.04728,8500000.0
2008-07-23 08:19:00,2.04761,2.04798,2.04556,2.04556,8510000.0
2008-07-23 08:20:00,2.04692,2.04878,2.04622,2.0481,8500000.0
2008-07-23 08:21:00,2.04319,2.04837,2.04319,2.04816,12250000.0
2008-07-23 08:22:00,2.04766,2.04941,2.04525,2.04938,8750000.0
2008-07-23 08:23:00,2.04692,2.04866,2.04623,2.04714,5750000.0
2008-07-23 08:24:00,2.04946,2.0502,2.04508,2.04674,14250000.0
2008-07-23 08:25:00,2.04865,2.04992,2.04556,2.04911,12250000.0
2008-07-23 08:26:00,2.04915,2.04985,2.04423,2.04975,7750000.0
2008-07-23 08:27:00,2.04806,2.0505,2.04619,2.0505,7130000.0
2008-07-23 08:28:00,2.04786,2.0494,2.04677,2.0494,10880000.0
2008-07-23 08:29:00,2.04879,2.04903,2.04479,2.04782,7500000.0
2008-07-23 08:30:00,2.04917,2.0507,2.04684,2.04727,17500000.0
2008-07-23 08:31:00,2.04685,2.05012,2.04573,2.0495,6250000.0
2008-07-23 08:32:00,2.04771,2.04911,2.04491,2.04491,5250000.0
2008-07-23 08:33:00,2.04632,2.04788,2.04596,2.04596,4880000.0
2008-07-23 08:34:00,2.04806,2.04874,2.04081,2.04621,7500000.0
2008-07-23 08:35:00,2.04675,2.04742,2.0447,2.04742,5500000.0
2008-07-23 08:36:00,2.04655,2.04933,2.04603,2.04661,11500000.0
2008-07-23 08:37:00,2.04957,2.04969,2.04546,2.0485,10000000.0
2008-07-23 08:38:00,2.04744,2.04911,2.04172,2.04843,10750000.0
2008-07-23 08:39:00,2.0455,2.04949,2.0455,2.04849,12500000.0
2008-07-23 08:40:00,2.04243,2.04938,2.04243,2.04864,15750000.0
2008-07-23 08:41:00,2.04322,2.05001,2.04322,2.04664,11750000.0
2008-07-23 08:42:00,2.04829,2.04888,2.04568,2.04571,9000000.0
2008-07-23 08:43:00,2.04712,2.04814,2.042,2.04679,14510000.0
2008-07-23 08:44:00,2.04472,2.04866,2.04192,2.04549,13500000.0
2008-07-23 08:45:00,2.04555,2.0482,2.04439,2.04597,8260000.0
2008-07-23 08:46:00,2.04644,2.04781,2.04462,2.04781,5630000.0
2008-07-23 08:47:00,2.04702,2.04792,2.04462,2.0473,9750000.0
2008-07-23 08:48:00,2.04554,2.04841,2.04311,2.04613,12630000.0
2008-07-23 08:49:00,2.04606,2.04734,2.04322,2.04687,5500000.0
2008-07-23 08:50:00,2.04766,2.0477,2.04597,2.0464,8750000.0
2008-07-23 08:51:00,2.04703,2.04987,2.04545,2.04548,12750000.0
2008-07-23 08:52:00,2.04549,2.0497,2.04549,2.04725,8130000.0
2008-07-23 08:53:00,2.04667,2.05067,2.04546,2.04546,12750000.0
2008-07-23 08:54:00,2.04723,2.04937,2.04425,2.0486,7250000.0
2008-07-23 08:55:00,2.04834,2.05062,2.04634,2.04847,5500000.0
2008-07-23 08:56:00,2.05059,2.05059,2.04891,2.04964,9250000.0
2008-07-23 08:57:00,2.05115,2.05279,2.04665,2.05249,13630000.0
2008-07-23 08:58:00,2.0497,2.0511,2.04916,2.05058,5250000.0
2008-07-23 08:59:00,2.05374,2.05395,2.04952,2.05302,14250000.0
2008-07-23 09:00:00,2.05227,2.05373,2.04978,2.05096,7500000.0
2008-07-23 09:01:00,2.05135,2.05577,2.04957,2.05365,11000000.0
2008-07-23 09:02:00,2.05218,2.05472,2.04775,2.05265,9750000.0
2008-07-23 09:03:00,2.04969,2.05385,2.04969,2.05376,12250000.0
2008-07-23 09:04:00,2.05225,2.05463,2.05161,2.05161,8250000.0
2008-07-23 09:05:00,2.05295,2.05581,2.05191,2.05451,11250000.0
2008-07-23 09:06:00,2.05527,2.05582,2.05227,2.05501,15750000.0
2008-07-23 09:07:00,2.05446,2.05538,2.05013,2.05522,5500000.0
2008-07-23 09:08:00,2.05026,2.0561,2.05026,2.05584,9130000.0
2008-07-23 09:09:00,2.0553,2.0554,2.05295,2.05327,7500000.0
2008-07-23 09:10:00,2.05418,2.05577,2.05257,2.05459,6500000.0
2008-07-23 09:11:00,2.05437,2.05588,2.05233,2.05443,8630000.0
2008-07-23 09:12:00,2.05656,2.05849,2.05367,2.05683,9250000.0
2008-07-23 09:13:00,2.05672,2.05818,2.05035,2.05791,12130000.0
2008-07-23 09:14:00,2.05892,2.05977,2.05467,2.05807,7500000.0
2008-07-23 09:15:00,2.05924,2.06059,2.05614,2.06059,18130000.0
2008-07-23 09:16:00,2.06067,2.0619,2.05472,2.06034,12880000.0
2008-07-23 09:17:00,2.0607,2.06142,2.05668,2.05982,9750000.0
2008-07-23 09:18:00,2.05749,2.06048,2.05581,2.05898,7500000.0
2008-07-23 09:19:00,2.06026,2.06026,2.05513,2.05918,5750000.0
2008-07-23 09:20:00,2.05908,2.06067,2.05572,2.05572,7750000.0
2008-07-23 09:21:00,2.05885,2.06082,2.05525,2.05699,15130000.0
2008-07-23 09:22:00,2.05798,2.05837,2.05457,2.05807,7130000.0
2008-07-23 09:23:00,2.05957,2.06,2.05543,2.05824,13880000.0
2008-07-23 09:24:00,2.05782,2.05984,2.05438,2.05984,7750000.0
2008-07-23 09:25:00,2.05982,2.06033,2.05572,2.05837,15380000.0
2008-07-23 09:26:00,2.05829,2.05829,2.05709,2.05804,6000000.0
2008-07-23 09:27:00,2.05841,2.0603,2.05332,2.05761,12500000.0
2008-07-23 09:28:00,2.05724,2.05794,2.05632,2.05766,8000000.0
2008-07-23 09:29:00,2.05636,2.05825,2.05122,2.05616,15630000.0
2008-07-23 09:30:00,2.05806,2.05881,2.05639,2.05686,5500000.0
2008-07-23 09:31:00,2.05693,2.05944,2.05585,2.05886,6130000.0
2008-07-23 09:32:00,2.0594,2.0594,2.0529,2.05674,8880000.0
2008-07-23 09:33:00,2.05904,2.06066,2.05455,2.05863,6000000.0
2008-07-23 09:34:00,2.05938,2.06165,2.05784,2.05893,8000000.0
2008-07-23 09:35:00,2.06125,2.0627,2.05743,2.06225,11250000.0
2008-07-23 09:36:00,2.06323,2.06357,2.05942,2.06278,7000000.0
2008-07-23 09:37:00,2.06172,2.06266,2.05865,2.05979,13000000.0
2008-07-23 09:38:00,2.06275,2.06295,2.05945,2.06127,5500000.0
2008-07-23 09:39:00,2.06272,2.06324,2.05982,2.06046,8750000.0
2008-07-23 09:40:00,2.06081,2.06266,2.05725,2.05725,8380000.0
2008-07-23 09:41:00,2.05559,2.06084,2.05545,2.0585,16000000.0
2008-07-23 09:42:00,2.0593,2.0621,2.05761,2.05761,16000000.0
2008-07-23 09:43:00,2.06099,2.06114,2.05768,2.05768,8750000.0
2008-07-23 09:44:00,2.06105,2.06133,2.05784,2.05997,8500000.0
2008-07-23 09:45:00,2.061,2.06106,2.05697,2.0593,10000000.0
2008-07-23 09:46:00,2.06011,2.06042,2.05741,2.05861,5880000.0
2008-07-23 09:47:00,2.0585,2.06132,2.05848,2.05863,8130000.0
2008-07-23 09:48:00,2.05987,2.06112,2.0562,2.05827,7250000.0
2008-07-23 09:49:00,2.05871,2.06159,2.05764,2.05888,6250000.0
2008-07-23 09:50:00,2.05765,2.06004,2.05586,2.05916,7500000.0
2008-07-23 09:51:00,2.05727,2.0601,2.05631,2.05989,6250000.0
2008-07-23 09:52:00,2.05992,2.06051,2.05548,2.06009,8750000.0
2008-07-23 09:53:00,2.05874,2.05979,2.05585,2.05771,10250000.0
2008-07-23 09:54:00,2.05816,2.06028,2.05449,2.05831,9500000.0
2008-07-23 09:55:00,2.05966,2.05966,2.05822,2.05929,6000000.0
2008-07-23 09:56:00,2.05951,2.06044,2.0576,2.05968,5250000.0
2008-07-23 09:57:00,2.05867,2.06013,2.05662,2.05949,12000000.0
2008-07-23 09:58:00,2.05664,2.06151,2.05618,2.06001,12880000.0
2008-07-23 09:59:00,2.0581,2.06086,2.05694,2.06086,14010000.0
2008-07-23 10:00:00,2.06025,2.06054,2.05551,2.06054,5250000.0
2008-07-23 10:01:00,2.05955,2.06088,2.05697,2.0599,8750000.0
2008-07-23 10:02:00,2.05531,2.06095,2.05531,2.05783,6880000.0
2008-07-23 10:03:00,2.0612,2.06224,2.0579,2.05886,12500000.0
2008-07-23 10:04:00,2.05914,2.06126,2.05788,2.06043,7380000.0
2008-07-23 10:05:00,2.06107,2.06107,2.05297,2.05785,8500000.0
2008-07-23 10:06:00,2.05928,2.06185,2.05694,2.06101,9500000.0
2008-07-23 10:07:00,2.06104,2.06191,2.06007,2.06121,5750000.0
2008-07-23 10:08:00,2.05887,2.06173,2.05845,2.05851,11500000.0
2008-07-23 10:09:00,2.0586,2.0603,2.05596,2.05744,7380000.0
2008-07-23 10:10:00,2.05888,2.06053,2.05446,2.05567,12750000.0
2008-07-23 10:11:00,2.05668,2.05981,2.05413,2.05786,6630000.0
2008-07-23 10:12:00,2.05915,2.06028,2.0544,2.05968,6380000.0
2008-07-23 10:13:00,2.05679,2.06,2.05578,2.06,13500000.0
2008-07-23 10:14:00,2.05732,2.05982,2.05678,2.05799,6250000.0
2008-07-23 10:15:00,2.0595,2.0595,2.05692,2.0588,8500000.0
2008-07-23 10:16:00,2.0571,2.05891,2.05514,2.05874,5750000.0
2008-07-23 10:17:00,2.05781,2.06084,2.05781,2.05835,8250000.0
2008-07-23 10:18:00,2.05817,2.06042,2.05817,2.05865,11000000.0
2008-07-23 10:19:00,2.05801,2.06059,2.05762,2.05983,10880000.0
2008-07-23 10:20:00,2.05851,2.06071,2.05816,2.05968,7000000.0
2008-07-23 10:21:00,2.05865,2.06051,2.05702,2.05809,8750000.0
2008-07-23 10:22:00,2.05783,2.06023,2.05543,2.05916,7750000.0
2008-07-23 10:23:00,2.05788,2.06036,2.05453,2.06036,6500000.0
2008-07-23 10:24:00,2.05874,2.06174,2.05781,2.05781,7750000.0
2008-07-23 10:25:00,2.0599,2.06364,2.0599,2.06364,6880000.0
2008-07-23 10:26:00,2.06226,2.0632,2.06088,2.06224,8510000.0
2008-07-23 10:27:00,2.05835,2.06265,2.05835,2.0606,8250000.0
2008-07-23 10:28:00,2.06359,2.06359,2.06049,2.06095,6750000.0
2008-07-23 10:29:00,2.06053,2.06213,2.06049,2.06134,9000000.0
2008-07-23 10:30:00,2.06276,2.06276,2.0589,2.06157,6000000.0
2008-07-23 10:31:00,2.06176,2.06336,2.06068,2.06157,7000000.0
2008-07-23 10:32:00,2.06093,2.06277,2.05822,2.06029,9500000.0
2008-07-23 10:33:00,2.06237,2.06423,2.05844,2.06298,8250000.0
2008-07-23 10:34:00,2.06335,2.0642,2.06008,2.06218,9250000.0
2008-07-23 10:35:00,2.06226,2.0635,2.05935,2.05935,5500000.0
2008-07-23 10:36:00,2.06301,2.06408,2.06039,2.06354,10000000.0
2008-07-23 10:37:00,2.06394,2.06508,2.06183,2.06508,7250000.0
2008-07-23 10:38:00,2.06335,2.06537,2.06151,2.06483,10750000.0
2008-07-23 10:39:00,2.06315,2.06536,2.06297,2.06507,10250000.0
2008-07-23 10:40:00,2.06301,2.06644,2.06301,2.06414,8750000.0
2008-07-23 10:41:00,2.06577,2.0676,2.06352,2.0676,8380000.0
2008-07-23 10:42:00,2.06693,2.06747,2.06514,2.06747,9000000.0
2008-07-23 10:43:00,2.06632,2.06708,2.06426,2.06657,7250000.0
2008-07-23 10:44:00,2.06614,2.06789,2.06486,2.06649,11250000.0
2008-07-23 10:45:00,2.06307,2.06654,2.06302,2.06621,7750000.0
2008-07-23 10:46:00,2.06755,2.06755,2.06365,2.06581,6750000.0
2008-07-23 10:47:00,2.06616,2.06616,2.06241,2.0625,5250000.0
2008-07-23 10:48:00,2.06568,2.06673,2.06117,2.06478,6130000.0
2008-07-23 10:49:00,2.06536,2.06722,2.06194,2.06194,8000000.0
2008-07-23 10:50:00,2.06728,2.06751,2.06479,2.06738,6380000.0
2008-07-23 10:51:00,2.06356,2.06779,2.06356,2.06435,8130000.0
2008-07-23 10:52:00,2.06682,2.06889,2.06448,2.06731,11250000.0
2008-07-23 10:53:00,2.06694,2.06851,2.06454,2.06841,10750000.0
2008-07-23 10:54:00,2.06525,2.07018,2.06289,2.06682,9250000.0
2008-07-23 10:55:00,2.06635,2.06884,2.0657,2.06683,6250000.0
2008-07-23 10:56:00,2.066,2.06871,2.06521,2.06521,8880000.0
2008-07-23 10:57:00,2.06307,2.06854,2.06307,2.06842,6500000.0
2008-07-23 10:58:00,2.06782,2.06799,2.06236,2.06602,7000000.0
2008-07-23 10:59:00,2.06799,2.06911,2.06434,2.06793,6750000.0
2008-07-23 11:00:00,2.06997,2.07044,2.06445,2.07012,10380000.0
2008-07-23 11:01:00,2.07025,2.07265,2.06829,2.07,8500000.0
2008-07-23 11:02:00,2.0707,2.07171,2.06944,2.06944,6500000.0
2008-07-23 11:03:00,2.07245,2.07245,2.06957,2.07028,7000000.0
2008-07-23 11:04:00,2.06754,2.07219,2.06754,2.07182,6500000.0
2008-07-23 11:05:00,2.06954,2.0714,2.06632,2.06867,9380000.0
2008-07-23 11:06:00,2.07018,2.07183,2.06814,2.06906,6000000.0
2008-07-23 11:07:00,2.07233,2.07264,2.06652,2.07121,5750000.0
2008-07-23 11:08:00,2.0726,2.0726,2.06973,2.07175,5500000.0
2008-07-23 11:09:00,2.07264,2.07264,2.06712,2.07173,6750000.0
2008-07-23 11:10:00,2.07254,2.07254,2.06821,2.06996,7130000.0
2008-07-23 11:11:00,2.06935,2.07159,2.06594,2.06895,6500000.0
2008-07-23 11:12:00,2.06992,2.0706,2.0658,2.06752,7500000.0
2008-07-23 11:13:00,2.06599,2.07182,2.06599,2.06924,9750000.0
2008-07-23 11:14:00,2.06903,2.07074,2.06735,2.07074,7500000.0
2008-07-23 11:15:00,2.07014,2.07065,2.0687,2.06939,7880000.0
2008-07-23 11:16:00,2.07063,2.0709,2.06769,2.06769,6750000.0
2008-07-23 11:17:00,2.07045,2.07116,2.06503,2.06874,10000000.0
2008-07-23 11:18:00,2.07009,2.07243,2.06732,2.06898,10250000.0
2008-07-23 11:19:00,2.07098,2.07098,2.06583,2.07029,8500000.0
2008-07-23 11:20:00,2.0702,2.07078,2.06807,2.07027,11750000.0
2008-07-23 11:21:00,2.06927,2.0705,2.06657,2.06997,11500000.0
2008-07-23 11:22:00,2.07012,2.07012,2.06582,2.06582,7000000.0
2008-07-23 11:23:00,2.06851,2.0704,2.065,2.06827,11000000.0
2008-07-23 11:24:00,2.06719,2.06993,2.06538,2.0699,13630000.0
2008-07-23 11:25:00,2.06955,2.06955,2.06465,2.06867,10380000.0
2008-07-23 11:26:00,2.06994,2.07034,2.06653,2.06981,10500000.0
2008-07-23 11:27:00,2.06946,2.07048,2.06666,2.07008,7130000.0
2008-07-23 11:28:00,2.0698,2.07057,2.06821,2.06886,8000000.0
2008-07-23 11:29:00,2.07031,2.07031,2.06513,2.0698,5500000.0
2008-07-23 11:30:00,2.06926,2.07089,2.06784,2.07012,6750000.0
2008-07-23 11:31:00,2.0712,2.07216,2.06764,2.07107,10250000.0
2008-07-23 11:32:00,2.07151,2.07222,2.06792,2.07193,11500000.0
2008-07-23 11:33:00,2.07271,2.07303,2.06901,2.0711,12250000.0
2008-07-23 11:34:00,2.07088,2.07214,2.069,2.0707,9250000.0
2008-07-23 11:35:00,2.07019,2.07227,2.06787,2.0706,9630000.0
2008-07-23 11:36:00,2.07262,2.07385,2.07163,2.07195,9000000.0
2008-07-23 11:37:00,2.06925,2.07243,2.06913,2.07243,7250000.0
2008-07-23 11:38:00,2.06901,2.07259,2.06901,2.07259,5250000.0
2008-07-23 11:39:00,2.07209,2.07261,2.06864,2.07007,10750000.0
2008-07-23 11:40:00,2.06777,2.07176,2.06777,2.0704,18250000.0
2008-07-23 11:41:00,2.07107,2.07279,2.06936,2.07156,7750000.0
2008-07-23 11:42:00,2.07147,2.07177,2.0688,2.07066,7130000.0
2008-07-23 11:43:00,2.07046,2.07239,2.06876,2.07239,11260000.0
2008-07-23 11:44:00,2.0724,2.07284,2.07043,2.07104,10130000.0
2008-07-23 11:45:00,2.07149,2.07211,2.06715,2.06985,7000000.0
2008-07-23 11:46:00,2.07076,2.07205,2.0706,2.07192,7380000.0
2008-07-23 11:47:00,2.06985,2.07309,2.06824,2.07178,9500000.0
2008-07-23 11:48:00,2.06841,2.07257,2.06773,2.07238,10750000.0
2008-07-23 11:49:00,2.07261,2.07277,2.06886,2.0709,11130000.0
2008-07-23 11:50:00,2.07264,2.07325,2.07121,2.07263,7000000.0
2008-07-23 11:51:00,2.07132,2.07401,2.07106,2.07191,7750000.0
2008-07-23 11:52:00,2.07319,2.07376,2.07108,2.07208,10510000.0
2008-07-23 11:53:00,2.07296,2.07362,2.07264,2.0727,5750000.0
2008-07-23 11:54:00,2.07195,2.07453,2.06846,2.07453,7750000.0
2008-07-23 11:55:00,2.07416,2.07479,2.07155,2.0719,7380000.0
2008-07-23 11:56:00,2.07139,2.07415,2.07139,2.07366,9130000.0
2008-07-23 11:57:00,2.07006,2.07408,2.07006,2.07208,6380000.0
2008-07-23 11:58:00,2.06945,2.07361,2.06945,2.07361,13880000.0
2008-07-23 11:59:00,2.07283,2.07427,2.07141,2.07362,11000000.0
2008-07-23 12:00:00,2.0731,2.0735,2.06843,2.07135,8750000.0
2008-07-23 12:01:00,2.06829,2.07143,2.06829,2.07097,10750000.0
2008-07-23 12:02:00,2.06886,2.07157,2.06678,2.07027,9880000.0
2008-07-23 12:03:00,2.06989,2.07062,2.06699,2.06705,6500000.0
2008-07-23 12:04:00,2.06854,2.07171,2.06752,2.07091,6250000.0
2008-07-23 12:05:00,2.06989,2.07104,2.06512,2.07067,10130000.0
2008-07-23 12:06:00,2.06985,2.07025,2.06768,2.07006,14380000.0
2008-07-23 12:07:00,2.07047,2.07047,2.06473,2.06814,7010000.0
2008-07-23 12:08:00,2.06952,2.07029,2.06659,2.07017,7500000.0
2008-07-23 12:09:00,2.06911,2.07141,2.0667,2.06851,10000000.0
2008-07-23 12:10:00,2.0698,2.07011,2.06288,2.06765,12500000.0
2008-07-23 12:11:00,2.06799,2.06904,2.06609,2.06804,7250000.0
2008-07-23 12:12:00,2.06567,2.06864,2.06567,2.06843,9750000.0
2008-07-23 12:13:00,2.06759,2.06859,2.0644,2.06699,11250000.0
2008-07-23 12:14:00,2.06463,2.06696,2.0609,2.06452,11250000.0
2008-07-23 12:15:00,2.06264,2.06644,2.06231,2.0651,8750000.0
2008-07-23 12:16:00,2.06275,2.06443,2.0591,2.06388,5880000.0
2008-07-23 12:17:00,2.0643,2.0652,2.06374,2.06374,7750000.0
2008-07-23 12:18:00,2.06082,2.06551,2.06063,2.06063,6750000.0
2008-07-23 12:19:00,2.0642,2.06567,2.05855,2.06381,7750000.0
2008-07-23 12:20:00,2.0624,2.06731,2.06201,2.06591,9250000.0
2008-07-23 12:21:00,2.06472,2.06537,2.06032,2.06177,11000000.0
2008-07-23 12:22:00,2.06646,2.06646,2.06281,2.06556,7500000.0
2008-07-23 12:23:00,2.06546,2.06546,2.06132,2.0643,13000000.0
2008-07-23 12:24:00,2.06511,2.06544,2.0592,2.06398,6250000.0
2008-07-23 12:25:00,2.06501,2.06574,2.06214,2.06574,6750000.0
2008-07-23 12:26:00,2.06386,2.06545,2.0627,2.0627,14250000.0
2008-07-23 12:27:00,2.0651,2.06515,2.06009,2.06468,11000000.0
2008-07-23 12:28:00,2.06282,2.06499,2.06282,2.06444,12000000.0
2008-07-23 12:29:00,2.06341,2.06446,2.06165,2.06326,6500000.0
2008-07-23 12:30:00,2.06493,2.06508,2.05883,2.05883,6000000.0
2008-07-23 12:31:00,2.06267,2.065,2.06157,2.06424,6250000.0
2008-07-23 12:32:00,2.06381,2.06509,2.06155,2.06384,6250000.0
2008-07-23 12:33:00,2.06312,2.06512,2.06189,2.06495,15630000.0
2008-07-23 12:34:00,2.0648,2.0664,2.06396,2.06487,8000000.0
2008-07-23 12:35:00,2.06547,2.06597,2.06145,2.064,8000000.0
2008-07-23 12:36:00,2.06376,2.06599,2.06038,2.06583,5880000.0
2008-07-23 12:37:00,2.06283,2.06568,2.06138,2.06293,11750000.0
2008-07-23 12:38:00,2.06464,2.06562,2.05771,2.06273,11750000.0
2008-07-23 12:39:00,2.06278,2.06432,2.05957,2.06312,8130000.0
2008-07-23 12:40:00,2.06044,2.06395,2.06044,2.06361,7250000.0
2008-07-23 12:41:00,2.06203,2.06455,2.06096,2.0625,6750000.0
2008-07-23 12:42:00,2.06319,2.06385,2.05871,2.06369,12750000.0
2008-07-23 12:43:00,2.06462,2.06476,2.06236,2.06236,7500000.0
2008-07-23 12:44:00,2.06008,2.0633,2.05918,2.06241,11750000.0
2008-07-23 12:45:00,2.05943,2.06367,2.05943,2.06281,5250000.0
2008-07-23 12:46:00,2.06412,2.06412,2.05841,2.05841,14130000.0
2008-07-23 12:47:00,2.06159,2.06232,2.05896,2.06184,8380000.0
2008-07-23 12:48:00,2.06287,2.06287,2.05846,2.06188,9750000.0
2008-07-23 12:49:00,2.0624,2.06287,2.05996,2.06179,7250000.0
2008-07-23 12:50:00,2.06052,2.06237,2.05823,2.06144,9000000.0
2008-07-23 12:51:00,2.06266,2.06293,2.05864,2.06221,12750000.0
2008-07-23 12:52:00,2.06202,2.06259,2.05731,2.05731,5500000.0
2008-07-23 12:53:00,2.06083,2.06113,2.05844,2.05939,6250000.0
2008-07-23 12:54:00,2.05714,2.06071,2.05714,2.0587,10000000.0
2008-07-23 12:55:00,2.05696,2.06051,2.05515,2.0594,8250000.0
2008-07-23 12:56:00,2.05864,2.0616,2.05469,2.05586,9630000.0
2008-07-23 12:57:00,2.05979,2.06061,2.05596,2.05879,10630000.0
2008-07-23 12:58:00,2.05973,2.06413,2.05766,2.05766,10000000.0
2008-07-23 12:59:00,2.06054,2.06191,2.05899,2.06191,15500000.0
2008-07-23 13:00:00,2.06182,2.06204,2.05994,2.06151,11000000.0
2008-07-23 13:01:00,2.05832,2.06204,2.05832,2.05975,8000000.0
2008-07-23 13:02:00,2.06146,2.06224,2.05819,2.05819,7250000.0
2008-07-23 13:03:00,2.05884,2.06324,2.05818,2.05951,9880000.0
2008-07-23 13:04:00,2.06256,2.06256,2.05839,2.06181,11130000.0
2008-07-23 13:05:00,2.06051,2.06219,2.05689,2.06034,11380000.0
2008-07-23 13:06:00,2.05868,2.06152,2.05868,2.05988,8250000.0
2008-07-23 13:07:00,2.06053,2.06255,2.05725,2.06098,10510000.0
2008-07-23 13:08:00,2.06151,2.06194,2.05788,2.06038,8000000.0
2008-07-23 13:09:00,2.06092,2.06191,2.05704,2.05829,7250000.0
2008-07-23 13:10:00,2.06238,2.06387,2.05943,2.06387,6500000.0
2008-07-23 13:11:00,2.06044,2.06305,2.06044,2.06104,11880000.0
2008-07-23 13:12:00,2.06129,2.06285,2.05886,2.06014,10000000.0
2008-07-23 13:13:00,2.06085,2.06246,2.05772,2.06229,9750000.0
2008-07-23 13:14:00,2.05939,2.06174,2.0591,2.06072,8000000.0
2008-07-23 13:15:00,2.06242,2.06309,2.05652,2.05664,5630000.0
2008-07-23 13:16:00,2.05926,2.06241,2.05743,2.06241,13250000.0
2008-07-23 13:17:00,2.05955,2.06231,2.05955,2.06172,8250000.0
2008-07-23 13:18:00,2.06249,2.0628,2.06058,2.0628,8000000.0
2008-07-23 13:19:00,2.06139,2.06225,2.05749,2.06197,8000000.0
2008-07-23 13:20:00,2.06014,2.06204,2.06014,2.06095,5630000.0
2008-07-23 13:21:00,2.06232,2.06242,2.0573,2.06159,7250000.0
2008-07-23 13:22:00,2.06207,2.06307,2.06023,2.06177,11130000.0
2008-07-23 13:23:00,2.06183,2.06317,2.05938,2.06267,11750000.0
2008-07-23 13:24:00,2.06216,2.06216,2.05783,2.06067,10250000.0
2008-07-23 13:25:00,2.06042,2.06147,2.05854,2.05915,9000000.0
2008-07-23 13:26:00,2.05885,2.06057,2.05689,2.05993,9250000.0
2008-07-23 13:27:00,2.05929,2.06043,2.0562,2.0583,11130000.0
2008-07-23 13:28:00,2.05909,2.06035,2.05613,2.05813,10250000.0
2008-07-23 13:29:00,2.05477,2.059,2.05439,2.05869,5500000.0
2008-07-23 13:30:00,2.05875,2.05964,2.05487,2.05903,11250000.0
2008-07-23 13:31:00,2.05647,2.06091,2.05615,2.05799,10750000.0
2008-07-23 13:32:00,2.05751,2.0598,2.05704,2.0598,9000000.0
2008-07-23 13:33:00,2.05824,2.05898,2.05308,2.05831,10010000.0
2008-07-23 13:34:00,2.05714,2.05954,2.05494,2.05954,6630000.0
2008-07-23 13:35:00,2.05879,2.0594,2.05536,2.05819,7500000.0
2008-07-23 13:36:00,2.05605,2.05854,2.05267,2.05831,12380000.0
2008-07-23 13:37:00,2.05811,2.05811,2.05586,2.05631,7000000.0
2008-07-23 13:38:00,2.05681,2.05846,2.05239,2.05702,10010000.0
2008-07-23 13:39:00,2.05683,2.05809,2.05268,2.05717,7250000.0
2008-07-23 13:40:00,2.05337,2.05701,2.05317,2.05317,5750000.0
2008-07-23 13:41:00,2.05779,2.05779,2.05465,2.05698,10500000.0
2008-07-23 13:42:00,2.05558,2.05756,2.05533,2.05738,7500000.0
2008-07-23 13:43:00,2.05701,2.05824,2.05489,2.05713,7000000.0
2008-07-23 13:44:00,2.0579,2.0579,2.05595,2.05691,8000000.0
2008-07-23 13:45:00,2.05351,2.05794,2.0523,2.0523,12750000.0
2008-07-23 13:46:00,2.05574,2.05699,2.05372,2.05606,6250000.0
2008-07-23 13:47:00,2.05423,2.05655,2.05423,2.05489,10750000.0
2008-07-23 13:48:00,2.05609,2.05716,2.05241,2.05678,9750000.0
2008-07-23 13:49:00,2.05624,2.0565,2.05424,2.05534,5500000.0
2008-07-23 13:50:00,2.05659,2.05737,2.05377,2.05635,11750000.0
2008-07-23 13:51:00,2.05553,2.05628,2.05359,2.05565,10130000.0
2008-07-23 13:52:00,2.05807,2.05829,2.05393,2.05586,11750000.0
2008-07-23 13:53:00,2.05733,2.05797,2.05209,2.05209,5630000.0
2008-07-23 13:54:00,2.05587,2.05587,2.05377,2.05377,5500000.0
2008-07-23 13:55:00,2.05498,2.05684,2.05413,2.05413,10750000.0
2008-07-23 13:56:00,2.0547,2.05716,2.05261,2.05261,13130000.0
2008-07-23 13:57:00,2.05606,2.05606,2.05076,2.05076,8000000.0
2008-07-23 13:58:00,2.0531,2.05623,2.05094,2.05273,7250000.0
2008-07-23 13:59:00,2.05492,2.05618,2.05461,2.0547,5500000.0
2008-07-23 14:00:00,2.05079,2.05532,2.05079,2.05468,8000000.0
2008-07-23 14:01:00,2.05353,2.05633,2.05259,2.05555,12130000.0
2008-07-23 14:02:00,2.05686,2.05722,2.05469,2.05664,8250000.0
2008-07-23 14:03:00,2.0562,2.0562,2.05155,2.05265,10880000.0
2008-07-23 14:04:00,2.05724,2.05762,2.05302,2.05762,5630000.0
2008-07-23 14:05:00,2.0565,2.05807,2.05277,2.05451,7500000.0
2008-07-23 14:06:00,2.05497,2.05814,2.0526,2.05653,8880000.0
2008-07-23 14:07:00,2.05971,2.06024,2.05558,2.06009,7880000.0
2008-07-23 14:08:00,2.05701,2.05991,2.05558,2.05916,8500000.0
2008-07-23 14:09:00,2.05899,2.05956,2.05754,2.05787,5880000.0
2008-07-23 14:10:00,2.05893,2.0611,2.05472,2.0566,12130000.0
2008-07-23 14:11:00,2.06004,2.06045,2.05748,2.05869,6000000.0
2008-07-23 14:12:00,2.05949,2.05987,2.05609,2.05826,7750000.0
2008-07-23 14:13:00,2.05758,2.0611,2.057,2.06063,11000000.0
2008-07-23 14:14:00,2.06081,2.06081,2.05845,2.05988,6750000.0
2008-07-23 14:15:00,2.05823,2.06249,2.05728,2.06198,14250000.0
2008-07-23 14:16:00,2.06146,2.06245,2.05792,2.06128,9750000.0
2008-07-23 14:17:00,2.06013,2.06192,2.05746,2.06192,9500000.0
2008-07-23 14:18:00,2.05961,2.06207,2.05859,2.06207,6630000.0
2008-07-23 14:19:00,2.05812,2.0623,2.05677,2.06145,11000000.0
2008-07-23 14:20:00,2.06226,2.06254,2.05524,2.0614,6380000.0
2008-07-23 14:21:00,2.06232,2.06285,2.05952,2.06153,11250000.0
2008-07-23 14:22:00,2.05808,2.06213,2.05808,2.06046,7500000.0
2008-07-23 14:23:00,2.06171,2.06248,2.05925,2.06189,9750000.0
2008-07-23 14:24:00,2.06332,2.0635,2.0598,2.0635,11880000.0
2008-07-23 14:25:00,2.06395,2.06395,2.06155,2.06352,7750000.0
2008-07-23 14:26:00,2.06363,2.06626,2.05929,2.06189,12250000.0
2008-07-23 14:27:00,2.06336,2.06383,2.0624,2.06242,6500000.0
2008-07-23 14:28:00,2.06189,2.06456,2.06006,2.06272,6630000.0
2008-07-23 14:29:00,2.06272,2.06416,2.06026,2.06026,7750000.0
2008-07-23 14:30:00,2.05965,2.06476,2.05965,2.06337,9630000.0
2008-07-23 14:31:00,2.06028,2.06361,2.05943,2.05943,10250000.0
2008-07-23 14:32:00,2.06142,2.063,2.0586,2.06178,12250000.0
2008-07-23 14:33:00,2.06203,2.06218,2.05906,2.05958,8380000.0
2008-07-23 14:34:00,2.0622,2.0622,2.05812,2.06047,12500000.0
2008-07-23 14:35:00,2.05725,2.06242,2.05725,2.06173,11500000.0
2008-07-23 14:36:00,2.06074,2.06133,2.05846,2.05991,9250000.0
2008-07-23 14:37:00,2.05988,2.06213,2.05596,2.05899,11500000.0
2008-07-23 14:38:00,2.05957,2.0606,2.05726,2.05871,11750000.0
2008-07-23 14:39:00,2.06048,2.06104,2.05673,2.05673,12500000.0
2008-07-23 14:40:00,2.06176,2.06508,2.0601,2.06371,7880000.0
2008-07-23 14:41:00,2.06303,2.06303,2.06024,2.06102,6500000.0
2008-07-23 14:42:00,2.06303,2.0637,2.06073,2.06336,17250000.0
2008-07-23 14:43:00,2.06161,2.06339,2.05666,2.06195,7000000.0
2008-07-23 14:44:00,2.06063,2.06417,2.06055,2.06245,6500000.0
2008-07-23 14:45:00,2.06396,2.06454,2.05943,2.06075,5500000.0
2008-07-23 14:46:00,2.06374,2.0645,2.06093,2.06219,7750000.0
2008-07-23 14:47:00,2.06293,2.06354,2.06169,2.06354,8880000.0
2008-07-23 14:48:00,2.06412,2.0642,2.06031,2.0639,8880000.0
2008-07-23 14:49:00,2.06402,2.06571,2.06261,2.06509,9750000.0
2008-07-23 14:50:00,2.06387,2.06458,2.06072,2.06458,5500000.0
2008-07-23 14:51:00,2.06498,2.06498,2.06264,2.06397,5750000.0
2008-07-23 14:52:00,2.06135,2.0637,2.05993,2.05993,15750000.0
2008-07-23 14:53:00,2.06317,2.06552,2.05922,2.05922,6880000.0
2008-07-23 14:54:00,2.06327,2.06389,2.06036,2.06036,8750000.0
2008-07-23 14:55:00,2.06416,2.06535,2.06189,2.06478,13500000.0
2008-07-23 14:56:00,2.06515,2.06515,2.05926,2.05926,14250000.0
2008-07-23 14:57:00,2.06263,2.06385,2.05831,2.06091,11750000.0
2008-07-23 14:58:00,2.06099,2.06382,2.05996,2.06214,8130000.0
2008-07-23 14:59:00,2.06325,2.06385,2.05997,2.06316,10500000.0
2008-07-23 15:00:00,2.06184,2.06336,2.05922,2.06152,9750000.0
2008-07-23 15:01:00,2.06267,2.06405,2.0589,2.06299,5500000.0
2008-07-23 15:02:00,2.06471,2.06471,2.05981,2.06164,9630000.0
2008-07-23 15:03:00,2.06427,2.06485,2.05969,2.06165,18000000.0
2008-07-23 15:04:00,2.06136,2.06317,2.05842,2.05842,10500000.0
2008-07-23 15:05:00,2.06143,2.06323,2.05872,2.06236,11500000.0
2008-07-23 15:06:00,2.06296,2.06467,2.06205,2.06243,9000000.0
2008-07-23 15:07:00,2.05998,2.06368,2.05862,2.06327,9000000.0
2008-07-23 15:08:00,2.06236,2.06357,2.05866,2.05988,7500000.0
2008-07-23 15:09:00,2.0629,2.06459,2.06165,2.06348,13380000.0
2008-07-23 15:10:00,2.06403,2.06554,2.06213,2.06372,8380000.0
2008-07-23 15:11:00,2.06442,2.06593,2.06094,2.06428,8130000.0
2008-07-23 15:12:00,2.06493,2.06576,2.06383,2.0657,5500000.0
2008-07-23 15:13:00,2.06651,2.06654,2.06396,2.06404,5250000.0
2008-07-23 15:14:00,2.06486,2.06548,2.06123,2.06496,9880000.0
2008-07-23 15:15:00,2.06353,2.06495,2.05816,2.0642,7130000.0
2008-07-23 15:16:00,2.06547,2.06547,2.06283,2.06412,11880000.0
2008-07-23 15:17:00,2.06422,2.06498,2.06241,2.06255,6250000.0
2008-07-23 15:18:00,2.06233,2.06595,2.06005,2.06464,8760000.0
2008-07-23 15:19:00,2.06261,2.06467,2.06056,2.06056,8130000.0
2008-07-23 15:20:00,2.06535,2.06535,2.06223,2.06352,10000000.0
2008-07-23 15:21:00,2.06178,2.06496,2.06164,2.06476,7000000.0
2008-07-23 15:22:00,2.06127,2.06585,2.0611,2.06571,10750000.0
2008-07-23 15:23:00,2.06549,2.06606,2.06118,2.0647,10750000.0
2008-07-23 15:24:00,2.06248,2.06472,2.06007,2.06472,9880000.0
2008-07-23 15:25:00,2.06546,2.06612,2.0616,2.06612,12000000.0
2008-07-23 15:26:00,2.06429,2.06605,2.06099,2.06585,6250000.0
2008-07-23 15:27:00,2.0648,2.06698,2.06016,2.06379,8250000.0
2008-07-23 15:28:00,2.0656,2.06616,2.06205,2.06458,10750000.0
2008-07-23 15:29:00,2.06168,2.06535,2.06168,2.06237,8500000.0
2008-07-23 15:30:00,2.06188,2.06568,2.0605,2.06515,10130000.0
2008-07-23 15:31:00,2.06343,2.06509,2.06148,2.0639,10130000.0
2008-07-23 15:32:00,2.06462,2.06467,2.06156,2.06467,6750000.0
2008-07-23 15:33:00,2.06035,2.06502,2.05965,2.06446,15890000.0
2008-07-23 15:34:00,2.06131,2.06486,2.05988,2.06486,7750000.0
2008-07-23 15:35:00,2.06171,2.06423,2.06132,2.0631,10250000.0
2008-07-23 15:36:00,2.06171,2.06359,2.05879,2.06267,9880000.0
2008-07-23 15:37:00,2.06354,2.06364,2.05835,2.05943,10750000.0
2008-07-23 15:38:00,2.06079,2.06372,2.05728,2.0606,10130000.0
2008-07-23 15:39:00,2.06036,2.06213,2.05636,2.05887,7750000.0
2008-07-23 15:40:00,2.06098,2.06275,2.05931,2.0624,6250000.0
2008-07-23 15:41:00,2.0598,2.06375,2.0598,2.06255,7380000.0
2008-07-23 15:42:00,2.06126,2.06179,2.05705,2.05748,6250000.0
2008-07-23 15:43:00,2.06161,2.06258,2.05897,2.05945,10250000.0
2008-07-23 15:44:00,2.06148,2.06302,2.06027,2.06103,7000000.0
2008-07-23 15:45:00,2.0623,2.06321,2.05871,2.06261,8500000.0
2008-07-23 15:46:00,2.06323,2.06387,2.05993,2.06026,7500000.0
2008-07-23 15:47:00,2.06263,2.06401,2.06074,2.06302,7500000.0
2008-07-23 15:48:00,2.06139,2.0633,2.05841,2.06318,8500000.0
2008-07-23 15:49:00,2.06314,2.06378,2.05648,2.06378,8250000.0
2008-07-23 15:50:00,2.06141,2.06389,2.05965,2.06272,10250000.0
2008-07-23 15:51:00,2.06214,2.06379,2.0615,2.06364,7380000.0
2008-07-23 15:52:00,2.06199,2.06416,2.06165,2.0635,9630000.0
2008-07-23 15:53:00,2.05934,2.06391,2.05866,2.06281,8750000.0
2008-07-23 15:54:00,2.06483,2.06483,2.06142,2.06269,6000000.0
2008-07-23 15:55:00,2.06395,2.06493,2.05947,2.0621,8750000.0
2008-07-23 15:56:00,2.06128,2.06423,2.05963,2.06281,8500000.0
2008-07-23 15:57:00,2.0641,2.06545,2.06287,2.06533,15000000.0
2008-07-23 15:58:00,2.06433,2.06569,2.0617,2.06569,7630000.0
2008-07-23 15:59:00,2.06575,2.06609,2.06438,2.06545,12130000.0
2008-07-23 16:00:00,2.06477,2.06635,2.06243,2.06578,8250000.0
2008-07-23 16:01:00,2.06357,2.06622,2.06101,2.06438,7750000.0
2008-07-23 16:02:00,2.0648,2.0674,2.06212,2.06632,10750000.0
2008-07-23 16:03:00,2.06591,2.06671,2.06218,2.0656,11750000.0
2008-07-23 16:04:00,2.06629,2.06671,2.06363,2.06671,10000000.0
2008-07-23 16:05:00,2.06587,2.06679,2.06532,2.06543,6000000.0
2008-07-23 16:06:00,2.06582,2.06725,2.0613,2.06341,8130000.0
2008-07-23 16:07:00,2.06804,2.06835,2.06569,2.06835,11500000.0
2008-07-23 16:08:00,2.06516,2.06784,2.06315,2.06513,11500000.0
2008-07-23 16:09:00,2.06709,2.06821,2.06267,2.06739,6000000.0
2008-07-23 16:10:00,2.06864,2.06906,2.06428,2.06879,7750000.0
2008-07-23 16:11:00,2.06981,2.07069,2.0681,2.06885,5750000.0
2008-07-23 16:12:00,2.07017,2.07025,2.06809,2.06904,6500000.0
2008-07-23 16:13:00,2.06694,2.07072,2.06532,2.06949,8380000.0
2008-07-23 16:14:00,2.06927,2.07061,2.06665,2.06834,9250000.0
2008-07-23 16:15:00,2.0673,2.06986,2.0653,2.06937,6000000.0
2008-07-23 16:16:00,2.06863,2.06912,2.06609,2.06739,9750000.0
2008-07-23 16:17:00,2.06813,2.06944,2.06584,2.06705,12130000.0
2008-07-23 16:18:00,2.06765,2.06766,2.06287,2.06705,5880000.0
2008-07-23 16:19:00,2.06912,2.06912,2.06373,2.06464,7380000.0
2008-07-23 16:20:00,2.06685,2.06861,2.06639,2.06856,10000000.0
2008-07-23 16:21:00,2.06521,2.06898,2.06521,2.06649,5500000.0
2008-07-23 16:22:00,2.06684,2.06859,2.0649,2.06793,9500000.0
2008-07-23 16:23:00,2.0677,2.0677,2.06501,2.06687,5750000.0
2008-07-23 16:24:00,2.0679,2.0679,2.06551,2.06756,5630000.0
2008-07-23 16:25:00,2.07034,2.07034,2.06609,2.06613,9000000.0
2008-07-23 16:26:00,2.06837,2.07049,2.06787,2.07024,16250000.0
2008-07-23 16:27:00,2.07045,2.07045,2.06604,2.06604,11500000.0
2008-07-23 16:28:00,2.06835,2.0694,2.06726,2.06871,8510000.0
2008-07-23 16:29:00,2.06944,2.0703,2.06765,2.07021,6500000.0
2008-07-23 16:30:00,2.06964,2.07066,2.06624,2.06916,9500000.0
2008-07-23 16:31:00,2.06951,2.07032,2.06713,2.07024,6380000.0
2008-07-23 16:32:00,2.06788,2.07037,2.0661,2.07037,9000000.0
2008-07-23 16:33:00,2.07059,2.07129,2.06767,2.06975,8250000.0
2008-07-23 16:34:00,2.06626,2.07079,2.0646,2.06978,12000000.0
2008-07-23 16:35:00,2.06926,2.07061,2.06438,2.07061,17250000.0
2008-07-23 16:36:00,2.06824,2.07166,2.06619,2.07029,12500000.0
2008-07-23 16:37:00,2.0715,2.0715,2.06815,2.0684,5880000.0
2008-07-23 16:38:00,2.06888,2.07047,2.06417,2.06936,10380000.0
2008-07-23 16:39:00,2.06745,2.06936,2.06457,2.06712,8750000.0
2008-07-23 16:40:00,2.06746,2.06946,2.06678,2.06946,7760000.0
2008-07-23 16:41:00,2.06904,2.06917,2.06462,2.06511,8750000.0
2008-07-23 16:42:00,2.06735,2.06901,2.06479,2.06686,6250000.0
2008-07-23 16:43:00,2.06759,2.06864,2.06549,2.06617,10000000.0
2008-07-23 16:44:00,2.06484,2.06837,2.06484,2.06697,7880000.0
2008-07-23 16:45:00,2.06447,2.06916,2.06447,2.06789,8250000.0
2008-07-23 16:46:00,2.06735,2.06883,2.06549,2.06783,6750000.0
2008-07-23 16:47:00,2.06579,2.0689,2.06425,2.06786,15000000.0
2008-07-23 16:48:00,2.06835,2.07075,2.06677,2.06971,7380000.0
2008-07-23 16:49:00,2.06697,2.07169,2.06697,2.0714,10250000.0
2008-07-23 16:50:00,2.06945,2.07235,2.06934,2.07123,9130000.0
2008-07-23 16:51:00,2.07021,2.07166,2.068,2.07008,7000000.0
2008-07-23 16:52:00,2.06987,2.07332,2.06849,2.07295,11880000.0
2008-07-23 16:53:00,2.07328,2.07328,2.06699,2.07289,12000000.0
2008-07-23 16:54:00,2.06998,2.07353,2.06961,2.07338,6630000.0
2008-07-23 16:55:00,2.07193,2.07448,2.06944,2.07282,8250000.0
2008-07-23 16:56:00,2.07458,2.07545,2.07153,2.07421,9250000.0
2008-07-23 16:57:00,2.07414,2.0744,2.0719,2.07322,6750000.0
2008-07-23 16:58:00,2.07092,2.0749,2.06967,2.07378,8500000.0
2008-07-23 16:59:00,2.07354,2.07494,2.07193,2.07333,7750000.0
2008-07-23 17:00:00,2.07458,2.07471,2.07243,2.07292,11000000.0
2008-07-23 17:01:00,2.07211,2.07301,2.0707,2.07202,10130000.0
2008-07-23 17:02:00,2.07185,2.07185,2.06851,2.07168,9250000.0
2008-07-23 17:03:00,2.06884,2.07193,2.06633,2.06794,10130000.0
2008-07-23 17:04:00,2.06985,2.07122,2.06864,2.06974,15000000.0
2008-07-23 17:05:00,2.07048,2.07048,2.06677,2.06913,7880000.0
2008-07-23 17:06:00,2.07008,2.07106,2.06891,2.07106,6130000.0
2008-07-23 17:07:00,2.06985,2.0707,2.06855,2.06932,7500000.0
2008-07-23 17:08:00,2.06939,2.07021,2.06752,2.06822,11130000.0
2008-07-23 17:09:00,2.06715,2.06998,2.06708,2.06783,10750000.0
2008-07-23 17:10:00,2.06727,2.0703,2.06493,2.06898,17000000.0
2008-07-23 17:11:00,2.06942,2.06975,2.06764,2.06764,7750000.0
2008-07-23 17:12:00,2.06784,2.06872,2.06424,2.06787,8750000.0
2008-07-23 17:13:00,2.06796,2.06923,2.06607,2.06783,10500000.0
2008-07-23 17:14:00,2.06931,2.06931,2.06415,2.06791,7500000.0
2008-07-23 17:15:00,2.06704,2.06892,2.06384,2.06805,9000000.0
2008-07-23 17:16:00,2.06852,2.06952,2.06637,2.06808,10250000.0
2008-07-23 17:17:00,2.06844,2.07052,2.06754,2.07052,11000000.0
2008-07-23 17:18:00,2.06654,2.07122,2.06654,2.0683,5500000.0
2008-07-23 17:19:00,2.06603,2.07086,2.06603,2.07063,11500000.0
2008-07-23 17:20:00,2.06951,2.07054,2.06913,2.07005,5750000.0
2008-07-23 17:21:00,2.06831,2.06983,2.06551,2.06794,7750000.0
2008-07-23 17:22:00,2.06786,2.07042,2.06634,2.07022,18000000.0
2008-07-23 17:23:00,2.06904,2.07083,2.06693,2.0694,12880000.0
2008-07-23 17:24:00,2.06654,2.07006,2.06654,2.06915,10130000.0
2008-07-23 17:25:00,2.07059,2.07061,2.064,2.06781,7750000.0
2008-07-23 17:26:00,2.06972,2.07179,2.06605,2.07076,11130000.0
2008-07-23 17:27:00,2.06846,2.06992,2.06681,2.06992,13000000.0
2008-07-23 17:28:00,2.06663,2.07104,2.06556,2.07104,8380000.0
2008-07-23 17:29:00,2.06587,2.06998,2.06092,2.06809,8000000.0
2008-07-23 17:30:00,2.06926,2.07053,2.06865,2.07008,9500000.0
2008-07-23 17:31:00,2.06946,2.07074,2.06647,2.06647,10750000.0
2008-07-23 17:32:00,2.06723,2.07014,2.06217,2.06935,9750000.0
2008-07-23 17:33:00,2.06878,2.07025,2.06816,2.07025,7000000.0
2008-07-23 17:34:00,2.06878,2.07031,2.06674,2.0702,6750000.0
2008-07-23 17:35:00,2.06817,2.07055,2.06658,2.06956,8250000.0
2008-07-23 17:36:00,2.07111,2.07111,2.06848,2.06852,6500000.0
2008-07-23 17:37:00,2.06912,2.07069,2.06833,2.07069,6380000.0
2008-07-23 17:38:00,2.06989,2.07098,2.06804,2.06931,11630000.0
2008-07-23 17:39:00,2.06684,2.07006,2.06553,2.06942,9000000.0
2008-07-23 17:40:00,2.07039,2.07039,2.06593,2.06891,5500000.0
2008-07-23 17:41:00,2.06765,2.0698,2.06627,2.06743,6250000.0
2008-07-23 17:42:00,2.07043,2.07043,2.06446,2.07018,7000000.0
2008-07-23 17:43:00,2.06993,2.07154,2.06922,2.07154,8250000.0
2008-07-23 17:44:00,2.07111,2.07115,2.06583,2.0671,11750000.0
2008-07-23 17:45:00,2.06976,2.07008,2.06699,2.07008,9250000.0
2008-07-23 17:46:00,2.06762,2.07036,2.0664,2.06992,9500000.0
2008-07-23 17:47:00,2.0702,2.07063,2.06899,2.07054,6750000.0
2008-07-23 17:48:00,2.06699,2.07079,2.06699,2.06855,5500000.0
2008-07-23 17:49:00,2.06933,2.06958,2.06685,2.06806,7380000.0
2008-07-23 17:50:00,2.06688,2.0696,2.06486,2.06486,10130000.0
2008-07-23 17:51:00,2.06731,2.07002,2.06442,2.06875,6500000.0
2008-07-23 17:52:00,2.06915,2.06915,2.06445,2.06693,9250000.0
2008-07-23 17:53:00,2.06788,2.06967,2.06767,2.06932,5640000.0
2008-07-23 17:54:00,2.0681,2.06898,2.06118,2.06898,11750000.0
2008-07-23 17:55:00,2.06986,2.0703,2.06655,2.06858,9750000.0
2008-07-23 17:56:00,2.06923,2.06955,2.06533,2.06854,12380000.0
2008-07-23 17:57:00,2.06863,2.06942,2.06418,2.06834,11750000.0
2008-07-23 17:58:00,2.06828,2.07003,2.06704,2.0691,10130000.0
2008-07-23 17:59:00,2.06676,2.06974,2.06501,2.06974,8250000.0
2008-07-23 18:00:00,2.06801,2.07007,2.06737,2.06788,10250000.0
2008-07-23 18:01:00,2.06858,2.06858,2.06156,2.06669,8630000.0
2008-07-23 18:02:00,2.06961,2.06961,2.06651,2.0683,14000000.0
2008-07-23 18:03:00,2.06854,2.06938,2.06525,2.06921,11500000.0
2008-07-23 18:04:00,2.06775,2.07037,2.06635,2.06875,9380000.0
2008-07-23 18:05:00,2.06928,2.07129,2.06839,2.06974,6750000.0
2008-07-23 18:06:00,2.07029,2.07108,2.06766,2.07002,7130000.0
2008-07-23 18:07:00,2.06947,2.0702,2.06779,2.06992,9000000.0
2008-07-23 18:08:00,2.06806,2.06977,2.06806,2.06941,6750000.0
2008-07-23 18:09:00,2.06944,2.06944,2.0654,2.06907,8250000.0
2008-07-23 18:10:00,2.069,2.069,2.06687,2.06818,6250000.0
2008-07-23 18:11:00,2.06927,2.06927,2.06663,2.0677,7750000.0
2008-07-23 18:12:00,2.06646,2.06844,2.06557,2.06772,5500000.0
2008-07-23 18:13:00,2.06893,2.06893,2.06497,2.06585,6250000.0
2008-07-23 18:14:00,2.06809,2.06809,2.06238,2.06776,12000000.0
2008-07-23 18:15:00,2.06792,2.06792,2.06517,2.06684,8500000.0
2008-07-23 18:16:00,2.06665,2.06731,2.06411,2.06728,6750000.0
2008-07-23 18:17:00,2.06762,2.06885,2.06538,2.06779,9250000.0
2008-07-23 18:18:00,2.0672,2.0672,2.06549,2.06597,5500000.0
2008-07-23 18:19:00,2.06726,2.06726,2.06337,2.0664,13000000.0
2008-07-23 18:20:00,2.06716,2.06743,2.0639,2.0665,9000000.0
2008-07-23 18:21:00,2.06594,2.06691,2.06323,2.06674,13750000.0
2008-07-23 18:22:00,2.06565,2.06649,2.06242,2.06439,7250000.0
2008-07-23 18:23:00,2.06742,2.069,2.06461,2.06461,8500000.0
2008-07-23 18:24:00,2.06361,2.06774,2.06361,2.06774,5500000.0
2008-07-23 18:25:00,2.06714,2.06749,2.06575,2.06691,8250000.0
2008-07-23 18:26:00,2.06743,2.06845,2.06447,2.06845,6500000.0
2008-07-23 18:27:00,2.06722,2.0676,2.06403,2.06667,6000000.0
2008-07-23 18:28:00,2.0666,2.06801,2.06331,2.06801,9000000.0
2008-07-23 18:29:00,2.06542,2.06627,2.06083,2.06627,6250000.0
2008-07-23 18:30:00,2.06906,2.06906,2.06409,2.06696,14750000.0
2008-07-23 18:31:00,2.06716,2.06752,2.06573,2.06752,9250000.0
2008-07-23 18:32:00,2.06738,2.06759,2.06249,2.06249,5250000.0
2008-07-23 18:33:00,2.06656,2.06745,2.06313,2.06313,12500000.0
2008-07-23 18:34:00,2.06664,2.06664,2.06342,2.06619,8500000.0
2008-07-23 18:35:00,2.0668,2.06844,2.06414,2.067,10630000.0
2008-07-23 18:36:00,2.06643,2.06705,2.06357,2.06647,5500000.0
2008-07-23 18:37:00,2.06664,2.06842,2.06308,2.06663,11500000.0
2008-07-23 18:38:00,2.06706,2.06721,2.06322,2.06616,10750000.0
2008-07-23 18:39:00,2.06599,2.06747,2.06368,2.06709,9750000.0
2008-07-23 18:40:00,2.06609,2.06695,2.06305,2.06649,12630000.0
2008-07-23 18:41:00,2.06724,2.06724,2.06256,2.06548,10500000.0
2008-07-23 18:42:00,2.06702,2.06708,2.05955,2.06657,8750000.0
2008-07-23 18:43:00,2.06473,2.067,2.06195,2.06648,8000000.0
2008-07-23 18:44:00,2.06576,2.06751,2.06262,2.06665,9000000.0
2008-07-23 18:45:00,2.06773,2.06938,2.06321,2.0667,8750000.0
2008-07-23 18:46:00,2.06804,2.06804,2.06408,2.067,5500000.0
2008-07-23 18:47:00,2.06699,2.0675,2.0663,2.0674,5750000.0
2008-07-23 18:48:00,2.06828,2.06864,2.06331,2.06583,8250000.0
2008-07-23 18:49:00,2.06794,2.06864,2.06376,2.06634,9750000.0
2008-07-23 18:50:00,2.06823,2.06879,2.0665,2.06744,5500000.0
2008-07-23 18:51:00,2.06589,2.06881,2.06589,2.06736,11000000.0
2008-07-23 18:52:00,2.06827,2.06901,2.06599,2.06901,9000000.0
2008-07-23 18:53:00,2.06683,2.06816,2.06525,2.06791,9500000.0
2008-07-23 18:54:00,2.06634,2.06808,2.06401,2.06401,9250000.0
2008-07-23 18:55:00,2.0681,2.06864,2.06414,2.065,6000000.0
2008-07-23 18:56:00,2.06827,2.06854,2.06403,2.06754,14130000.0
2008-07-23 18:57:00,2.06501,2.06854,2.06445,2.06816,8750000.0
2008-07-23 18:58:00,2.06912,2.06912,2.06372,2.06677,8000000.0
2008-07-23 18:59:00,2.07035,2.07035,2.06672,2.06865,7880000.0
2008-07-23 19:00:00,2.067,2.07008,2.06649,2.06959,7750000.0
2008-07-23 19:01:00,2.068,2.07025,2.06614,2.06986,12510000.0
2008-07-23 19:02:00,2.0688,2.06918,2.066,2.06813,7250000.0
2008-07-23 19:03:00,2.06705,2.06901,2.06653,2.06789,6000000.0
2008-07-23 19:04:00,2.06756,2.06878,2.06327,2.06611,10880000.0
2008-07-23 19:05:00,2.0675,2.06929,2.06665,2.0682,6000000.0
2008-07-23 19:06:00,2.06743,2.06897,2.0646,2.06793,17130000.0
2008-07-23 19:07:00,2.06922,2.06922,2.06391,2.06391,5250000.0
2008-07-23 19:08:00,2.06678,2.06923,2.06164,2.06725,12500000.0
2008-07-23 19:09:00,2.06856,2.06915,2.06569,2.06915,6000000.0
2008-07-23 19:10:00,2.06968,2.06975,2.06638,2.06869,8750000.0
2008-07-23 19:11:00,2.0686,2.07012,2.06402,2.06558,9000000.0
2008-07-23 19:12:00,2.06487,2.06956,2.06487,2.06956,7250000.0
2008-07-23 19:13:00,2.06933,2.06954,2.065,2.06857,13880000.0
2008-07-23 19:14:00,2.06859,2.06863,2.06494,2.06851,11500000.0
2008-07-23 19:15:00,2.06661,2.06969,2.06433,2.06841,5500000.0
2008-07-23 19:16:00,2.06933,2.06933,2.06386,2.06833,7000000.0
2008-07-23 19:17:00,2.06714,2.0689,2.0648,2.0689,9500000.0
2008-07-23 19:18:00,2.07021,2.07021,2.06506,2.06506,7880000.0
2008-07-23 19:19:00,2.06835,2.06886,2.06529,2.06601,10250000.0
2008-07-23 19:20:00,2.06476,2.06951,2.06476,2.06866,5500000.0
2008-07-23 19:21:00,2.06865,2.07027,2.06786,2.0695,10750000.0
2008-07-23 19:22:00,2.06976,2.06983,2.06713,2.06922,8750000.0
2008-07-23 19:23:00,2.06802,2.07,2.06802,2.06915,6750000.0
2008-07-23 19:24:00,2.0664,2.07006,2.06539,2.06919,13250000.0
2008-07-23 19:25:00,2.06731,2.07011,2.06724,2.06901,5750000.0
2008-07-23 19:26:00,2.06783,2.07057,2.06731,2.07018,11750000.0
2008-07-23 19:27:00,2.06961,2.06961,2.06512,2.06695,7380000.0
2008-07-23 19:28:00,2.0692,2.06983,2.06749,2.06983,8750000.0
2008-07-23 19:29:00,2.06777,2.06933,2.06604,2.06907,8630000.0
2008-07-23 19:30:00,2.07001,2.07001,2.06501,2.06686,7630000.0
2008-07-23 19:31:00,2.06969,2.07025,2.0659,2.06927,7750000.0
2008-07-23 19:32:00,2.06892,2.06997,2.06607,2.06997,6750000.0
2008-07-23 19:33:00,2.0701,2.07018,2.06457,2.06937,10380000.0
2008-07-23 19:34:00,2.06765,2.06919,2.06219,2.06671,10750000.0
2008-07-23 19:35:00,2.06848,2.06994,2.06736,2.06994,5500000.0
2008-07-23 19:36:00,2.06865,2.06951,2.06601,2.06946,12880000.0
2008-07-23 19:37:00,2.06583,2.06951,2.06566,2.06881,9750000.0
2008-07-23 19:38:00,2.06703,2.0683,2.06703,2.06776,7500000.0
2008-07-23 19:39:00,2.06656,2.06959,2.06656,2.06772,8880000.0
2008-07-23 19:40:00,2.07048,2.07048,2.06718,2.06983,9000000.0
2008-07-23 19:41:00,2.06939,2.06994,2.06382,2.06633,11130000.0
2008-07-23 19:42:00,2.06677,2.06857,2.0636,2.06857,9750000.0
2008-07-23 19:43:00,2.0692,2.06934,2.06541,2.0688,9630000.0
2008-07-23 19:44:00,2.06675,2.06806,2.06488,2.06592,6000000.0
2008-07-23 19:45:00,2.06701,2.06856,2.06398,2.06768,6000000.0
2008-07-23 19:46:00,2.06664,2.06934,2.06428,2.06649,10750000.0
2008-07-23 19:47:00,2.06755,2.06943,2.06595,2.06704,6000000.0
2008-07-23 19:48:00,2.06757,2.06958,2.06484,2.06876,10250000.0
2008-07-23 19:49:00,2.0675,2.07043,2.0651,2.0651,14750000.0
2008-07-23 19:50:00,2.06799,2.06935,2.06542,2.06825,7130000.0
2008-07-23 19:51:00,2.06842,2.07012,2.06842,2.06942,7250000.0
2008-07-23 19:52:00,2.06758,2.07013,2.06682,2.06682,7000000.0
2008-07-23 19:53:00,2.06975,2.07023,2.06617,2.06954,7380000.0
2008-07-23 19:54:00,2.06898,2.07013,2.06702,2.06963,11000000.0
2008-07-23 19:55:00,2.06838,2.06961,2.06578,2.06927,12630000.0
2008-07-23 19:56:00,2.06684,2.06989,2.06516,2.06873,12250000.0
2008-07-23 19:57:00,2.06733,2.06925,2.06385,2.06883,8500000.0
2008-07-23 19:58:00,2.06758,2.06954,2.06318,2.06615,12630000.0
2008-07-23 19:59:00,2.06931,2.06975,2.06356,2.06975,5500000.0
2008-07-23 20:00:00,2.06932,2.06998,2.06629,2.06716,13750000.0
2008-07-23 20:01:00,2.06755,2.06978,2.06562,2.06961,9000000.0
2008-07-23 20:02:00,2.06948,2.07109,2.0654,2.07109,5750000.0
2008-07-23 20:03:00,2.07131,2.07133,2.06835,2.06996,13500000.0
2008-07-23 20:04:00,2.06725,2.07167,2.06725,2.07077,6630000.0
2008-07-23 20:05:00,2.07198,2.07255,2.06485,2.07243,10500000.0
2008-07-23 20:06:00,2.0707,2.07159,2.06837,2.07159,9250000.0
2008-07-23 20:07:00,2.07143,2.07193,2.06667,2.06993,7380000.0
2008-07-23 20:08:00,2.07212,2.0726,2.07068,2.07168,7260000.0
2008-07-23 20:09:00,2.07367,2.07386,2.06913,2.07386,10250000.0
2008-07-23 20:10:00,2.06984,2.07314,2.06759,2.07041,7250000.0
2008-07-23 20:11:00,2.07266,2.07266,2.06653,2.07206,9250000.0
2008-07-23 20:12:00,2.07023,2.07196,2.06983,2.07096,9000000.0
2008-07-23 20:13:00,2.06946,2.0729,2.06788,2.06912,9000000.0
2008-07-23 20:14:00,2.07144,2.0721,2.06854,2.06854,7000000.0
2008-07-23 20:15:00,2.0715,2.07195,2.06741,2.06928,9750000.0
2008-07-23 20:16:00,2.07208,2.07301,2.06913,2.07243,7750000.0
2008-07-23 20:17:00,2.07057,2.07222,2.06895,2.06895,9000000.0
2008-07-23 20:18:00,2.0726,2.07276,2.06992,2.07189,9750000.0
2008-07-23 20:19:00,2.07149,2.07344,2.07105,2.07334,8000000.0
2008-07-23 20:20:00,2.07207,2.07277,2.06857,2.06857,5250000.0
2008-07-23 20:21:00,2.07209,2.0724,2.06914,2.07111,12250000.0
2008-07-23 20:22:00,2.06785,2.07156,2.06785,2.07153,8250000.0
2008-07-23 20:23:00,2.0715,2.0737,2.06978,2.0702,13000000.0
2008-07-23 20:24:00,2.07324,2.0746,2.06959,2.07165,8630000.0
2008-07-23 20:25:00,2.07162,2.07398,2.07056,2.07056,9630000.0
2008-07-23 20:26:00,2.07157,2.07343,2.07128,2.07128,6750000.0
2008-07-23 20:27:00,2.07334,2.07474,2.06927,2.0715,6630000.0
2008-07-23 20:28:00,2.07089,2.07373,2.069,2.07275,13750000.0
2008-07-23 20:29:00,2.06962,2.07331,2.06962,2.07261,10380000.0
2008-07-23 20:30:00,2.07146,2.07311,2.07057,2.07207,11260000.0
2008-07-23 20:31:00,2.06903,2.07356,2.06788,2.0709,14000000.0
2008-07-23 20:32:00,2.07222,2.07222,2.06639,2.06639,14000000.0
2008-07-23 20:33:00,2.06853,2.07213,2.06815,2.07021,9880000.0
2008-07-23 20:34:00,2.07164,2.07344,2.06814,2.07344,13140000.0
2008-07-23 20:35:00,2.07067,2.07254,2.07022,2.07022,6250000.0
2008-07-23 20:36:00,2.07048,2.07303,2.07048,2.07244,11250000.0
2008-07-23 20:37:00,2.06891,2.07299,2.06695,2.07269,9750000.0
2008-07-23 20:38:00,2.07256,2.07422,2.07026,2.07243,9000000.0
2008-07-23 20:39:00,2.07312,2.07322,2.07052,2.07052,5250000.0
2008-07-23 20:40:00,2.06944,2.07301,2.06944,2.07054,7500000.0
2008-07-23 20:41:00,2.07243,2.0732,2.0709,2.07317,13500000.0
2008-07-23 20:42:00,2.07043,2.07432,2.06975,2.07432,7000000.0
2008-07-23 20:43:00,2.07325,2.07475,2.07142,2.07265,9000000.0
2008-07-23 20:44:00,2.06882,2.07396,2.06882,2.07359,8250000.0
2008-07-23 20:45:00,2.07194,2.07423,2.07194,2.07338,4880000.0
2008-07-23 20:46:00,2.06928,2.0737,2.06928,2.0733,9250000.0
2008-07-23 20:47:00,2.07349,2.07448,2.07174,2.07174,8250000.0
2008-07-23 20:48:00,2.07273,2.07444,2.07191,2.07328,5500000.0
2008-07-23 20:49:00,2.07421,2.07427,2.07037,2.07346,11630000.0
2008-07-23 20:50:00,2.07258,2.07451,2.07167,2.07389,10500000.0
2008-07-23 20:51:00,2.07367,2.07376,2.07036,2.07235,8250000.0
2008-07-23 20:52:00,2.07062,2.07297,2.06794,2.06794,10250000.0
2008-07-23 20:53:00,2.07044,2.07325,2.06869,2.07325,5130000.0
2008-07-23 20:54:00,2.06948,2.07333,2.0689,2.06968,13000000.0
2008-07-23 20:55:00,2.07358,2.07396,2.06972,2.07142,9750000.0
2008-07-23 20:56:00,2.06973,2.0739,2.06795,2.0739,9000000.0
2008-07-23 20:57:00,2.07152,2.0738,2.06933,2.07178,8130000.0
2008-07-23 20:58:00,2.07279,2.07431,2.07036,2.07431,5500000.0
2008-07-23 20:59:00,2.0739,2.07408,2.06973,2.07083,5250000.0
2008-07-23 21:00:00,2.07403,2.07403,2.07102,2.07143,7750000.0
2008-07-23 21:01:00,2.07336,2.07392,2.06904,2.06904,5500000.0
2008-07-23 21:02:00,2.0718,2.07357,2.07084,2.07325,12000000.0
2008-07-23 21:03:00,2.07134,2.07332,2.06839,2.07332,5750000.0
2008-07-23 21:04:00,2.07312,2.07312,2.06727,2.07263,13010000.0
2008-07-23 21:05:00,2.07,2.07146,2.06506,2.06967,11250000.0
2008-07-23 21:06:00,2.07179,2.07179,2.067,2.07161,10250000.0
2008-07-23 21:07:00,2.07186,2.0722,2.07116,2.07168,6750000.0
2008-07-23 21:08:00,2.07237,2.07237,2.07056,2.0708,8000000.0
2008-07-23 21:09:00,2.06681,2.0715,2.06681,2.07022,10130000.0
2008-07-23 21:10:00,2.0723,2.0723,2.06757,2.07118,12750000.0
2008-07-23 21:11:00,2.06722,2.0721,2.06722,2.0721,11000000.0
2008-07-23 21:12:00,2.07053,2.07166,2.06581,2.07166,14000000.0
2008-07-23 21:13:00,2.07069,2.07356,2.06685,2.0708,7000000.0
2008-07-23 21:14:00,2.07072,2.07324,2.0687,2.07324,9000000.0
2008-07-23 21:15:00,2.07035,2.07229,2.06631,2.06631,6750000.0
2008-07-23 21:16:00,2.07053,2.07332,2.06986,2.07054,11250000.0
2008-07-23 21:17:00,2.06993,2.07279,2.068,2.0714,6250000.0
2008-07-23 21:18:00,2.07244,2.07244,2.06702,2.07183,7500000.0
2008-07-23 21:19:00,2.07393,2.07393,2.07143,2.07328,6880000.0
2008-07-23 21:20:00,2.07039,2.07217,2.06891,2.07192,9000000.0
2008-07-23 21:21:00,2.07263,2.07263,2.06772,2.06884,12380000.0
2008-07-23 21:22:00,2.07124,2.07233,2.0657,2.07173,6250000.0
2008-07-23 21:23:00,2.07037,2.07178,2.06834,2.07152,8130000.0
2008-07-23 21:24:00,2.07175,2.07255,2.0672,2.07249,14250000.0
2008-07-23 21:25:00,2.06978,2.07265,2.06978,2.07136,10500000.0
2008-07-23 21:26:00,2.06903,2.07187,2.06903,2.071,6500000.0
2008-07-23 21:27:00,2.07015,2.07356,2.06916,2.07275,9880000.0
2008-07-23 21:28:00,2.06893,2.07149,2.06832,2.07149,11250000.0
2008-07-23 21:29:00,2.06612,2.07179,2.06612,2.07175,10250000.0
2008-07-23 21:30:00,2.06961,2.07197,2.06792,2.07197,9500000.0
2008-07-23 21:31:00,2.07031,2.0719,2.06659,2.0719,5500000.0
2008-07-23 21:32:00,2.07066,2.072,2.06865,2.0719,10250000.0
2008-07-23 21:33:00,2.0708,2.07226,2.06808,2.07134,7880000.0
2008-07-23 21:34:00,2.06997,2.0729,2.06868,2.0729,8000000.0
2008-07-23 21:35:00,2.07039,2.0729,2.06694,2.06694,15250000.0
2008-07-23 21:36:00,2.0724,2.07248,2.06844,2.06844,8500000.0
2008-07-23 21:37:00,2.07004,2.07137,2.06654,2.07114,15260000.0
2008-07-23 21:38:00,2.06814,2.07222,2.06814,2.07222,8000000.0
2008-07-23 21:39:00,2.07153,2.07153,2.06668,2.07098,10380000.0
2008-07-23 21:40:00,2.07255,2.07255,2.0688,2.07025,10130000.0
2008-07-23 21:41:00,2.07254,2.07343,2.06886,2.07343,10380000.0
2008-07-23 21:42:00,2.07135,2.07278,2.06946,2.07278,6250000.0
2008-07-23 21:43:00,2.07211,2.07314,2.06876,2.07314,17510000.0
2008-07-23 21:44:00,2.07181,2.07325,2.06777,2.07051,6250000.0
2008-07-23 21:45:00,2.07266,2.07266,2.06912,2.0699,9260000.0
2008-07-23 21:46:00,2.06898,2.07237,2.06898,2.07237,8500000.0
2008-07-23 21:47:00,2.07222,2.07227,2.06874,2.07168,8000000.0
2008-07-23 21:48:00,2.0723,2.0723,2.06901,2.07213,8510000.0
2008-07-23 21:49:00,2.0721,2.07277,2.06965,2.07277,8750000.0
2008-07-23 21:50:00,2.07157,2.07359,2.06772,2.07293,8630000.0
2008-07-23 21:51:00,2.07028,2.07258,2.06934,2.07048,14750000.0
2008-07-23 21:52:00,2.07283,2.07283,2.06788,2.07026,8250000.0
2008-07-23 21:53:00,2.0725,2.07348,2.06893,2.07247,12130000.0
2008-07-23 21:54:00,2.07327,2.07327,2.06921,2.0723,9250000.0
2008-07-23 21:55:00,2.06987,2.07422,2.06951,2.07283,9250000.0
2008-07-23 21:56:00,2.07418,2.07418,2.06864,2.06864,10130000.0
2008-07-23 21:57:00,2.07331,2.07376,2.06717,2.07131,12630000.0
2008-07-23 21:58:00,2.0725,2.07258,2.07038,2.07258,11250000.0
2008-07-23 21:59:00,2.07348,2.07348,2.06624,2.06624,7000000.0
2008-07-23 22:00:00,2.07014,2.07234,2.06971,2.06971,6500000.0
2008-07-23 22:01:00,2.07213,2.07213,2.06835,2.07182,7000000.0
2008-07-23 22:02:00,2.06891,2.07336,2.06891,2.07064,6380000.0
2008-07-23 22:03:00,2.07029,2.07274,2.06835,2.07274,9380000.0
2008-07-23 22:04:00,2.07146,2.07207,2.06789,2.06999,6500000.0
2008-07-23 22:05:00,2.07214,2.07214,2.07008,2.07128,5750000.0
2008-07-23 22:06:00,2.06994,2.07147,2.06625,2.07147,10130000.0
2008-07-23 22:07:00,2.07043,2.07158,2.06643,2.06919,7250000.0
2008-07-23 22:08:00,2.06903,2.07124,2.06721,2.07071,10750000.0
2008-07-23 22:09:00,2.06789,2.07095,2.06609,2.06879,6250000.0
2008-07-23 22:10:00,2.07169,2.07186,2.06846,2.06915,6500000.0
2008-07-23 22:11:00,2.07177,2.07183,2.06868,2.06869,10500000.0
2008-07-23 22:12:00,2.06716,2.07186,2.06716,2.07124,6130000.0
2008-07-23 22:13:00,2.07079,2.07079,2.06639,2.06807,7750000.0
2008-07-23 22:14:00,2.06932,2.07032,2.06771,2.06863,9010000.0
2008-07-23 22:15:00,2.0705,2.0705,2.06626,2.06664,8630000.0
2008-07-23 22:16:00,2.07125,2.07233,2.06541,2.06834,7750000.0
2008-07-23 22:17:00,2.0707,2.07189,2.06478,2.07189,7500000.0
2008-07-23 22:18:00,2.07057,2.07274,2.06928,2.07226,10380000.0
2008-07-23 22:19:00,2.0702,2.07181,2.06957,2.06968,7000000.0
2008-07-23 22:20:00,2.06962,2.07202,2.06588,2.07202,11500000.0
2008-07-23 22:21:00,2.07015,2.07274,2.06831,2.06831,15750000.0
2008-07-23 22:22:00,2.07185,2.07253,2.06937,2.07237,6000000.0
2008-07-23 22:23:00,2.07134,2.07252,2.07034,2.07038,6750000.0
2008-07-23 22:24:00,2.0717,2.07209,2.06763,2.07135,6380000.0
2008-07-23 22:25:00,2.06995,2.07104,2.06615,2.06916,8250000.0
2008-07-23 22:26:00,2.07184,2.07184,2.0691,2.06946,6500000.0
2008-07-23 22:27:00,2.07193,2.07211,2.06586,2.07016,10000000.0
2008-07-23 22:28:00,2.07088,2.07249,2.06857,2.07117,9380000.0
2008-07-23 22:29:00,2.06983,2.07093,2.06536,2.06884,5250000.0
2008-07-23 22:30:00,2.07137,2.07137,2.0666,2.06747,8630000.0
2008-07-23 22:31:00,2.07182,2.07227,2.07098,2.07181,5500000.0
2008-07-23 22:32:00,2.06927,2.07248,2.06927,2.07161,11500000.0
2008-07-23 22:33:00,2.06709,2.07084,2.06533,2.0689,11500000.0
2008-07-23 22:34:00,2.06726,2.07093,2.06636,2.06736,9000000.0
2008-07-23 22:35:00,2.07105,2.07129,2.06722,2.06834,6750000.0
2008-07-23 22:36:00,2.0707,2.07106,2.06673,2.07106,5500000.0
2008-07-23 22:37:00,2.06871,2.07202,2.06871,2.07138,9250000.0
2008-07-23 22:38:00,2.07202,2.07202,2.06648,2.07166,19140000.0
2008-07-23 22:39:00,2.06752,2.07077,2.06561,2.06861,10000000.0
2008-07-23 22:40:00,2.0706,2.0713,2.06861,2.0713,6500000.0
2008-07-23 22:41:00,2.07064,2.07064,2.06536,2.06961,8750000.0
2008-07-23 22:42:00,2.07159,2.07159,2.06816,2.07025,6000000.0
2008-07-23 22:43:00,2.07086,2.07086,2.06635,2.07002,13250000.0
2008-07-23 22:44:00,2.06843,2.07162,2.06843,2.07118,6000000.0
2008-07-23 22:45:00,2.06711,2.07066,2.06696,2.07066,8130000.0
2008-07-23 22:46:00,2.06523,2.06968,2.06523,2.06792,6380000.0
2008-07-23 22:47:00,2.07079,2.07099,2.06824,2.06907,12750000.0
2008-07-23 22:48:00,2.06815,2.07106,2.06815,2.06993,10000000.0
2008-07-23 22:49:00,2.06828,2.06996,2.06828,2.06853,5500000.0
2008-07-23 22:50:00,2.0699,2.07074,2.06686,2.07027,12250000.0
2008-07-23 22:51:00,2.07056,2.07056,2.06521,2.06582,7130000.0
2008-07-23 22:52:00,2.06973,2.07041,2.06887,2.07032,6750000.0
2008-07-23 22:53:00,2.07066,2.07066,2.06521,2.06886,11260000.0
2008-07-23 22:54:00,2.06917,2.0711,2.06411,2.0711,9750000.0
2008-07-23 22:55:00,2.06797,2.07035,2.06246,2.07033,10250000.0
2008-07-23 22:56:00,2.06783,2.06959,2.06783,2.06835,5250000.0
2008-07-23 22:57:00,2.06887,2.07051,2.06873,2.0705,8000000.0
2008-07-23 22:58:00,2.06695,2.06964,2.06695,2.06899,8250000.0
2008-07-23 22:59:00,2.06839,2.07054,2.06677,2.0697,12250000.0
2008-07-23 23:00:00,2.07036,2.07036,2.06668,2.07029,10130000.0
2008-07-23 23:01:00,2.06485,2.06996,2.06485,2.0683,9500000.0
2008-07-23 23:02:00,2.06949,2.07048,2.06688,2.07004,7000000.0
2008-07-23 23:03:00,2.06947,2.06983,2.06681,2.06978,5500000.0
2008-07-23 23:04:00,2.06811,2.07147,2.06802,2.06962,6000000.0
2008-07-23 23:05:00,2.07025,2.07093,2.0686,2.07012,7750000.0
2008-07-23 23:06:00,2.07004,2.0707,2.06851,2.07032,7250000.0
2008-07-23 23:07:00,2.07139,2.07294,2.06886,2.07127,7750000.0
2008-07-23 23:08:00,2.06684,2.07047,2.06617,2.07047,8000000.0
2008-07-23 23:09:00,2.06896,2.07074,2.06675,2.06983,6880000.0
2008-07-23 23:10:00,2.06888,2.07166,2.06863,2.06885,9750000.0
2008-07-23 23:11:00,2.06949,2.07059,2.06578,2.06916,10750000.0
2008-07-23 23:12:00,2.06863,2.07132,2.06715,2.06746,7750000.0
2008-07-23 23:13:00,2.07053,2.0716,2.06809,2.07042,8510000.0
2008-07-23 23:14:00,2.06871,2.07085,2.06519,2.06895,6750000.0
2008-07-23 23:15:00,2.07111,2.07111,2.06968,2.07048,10000000.0
2008-07-23 23:16:00,2.06949,2.07101,2.06632,2.06781,8500000.0
2008-07-23 23:17:00,2.06731,2.07065,2.06623,2.06956,11500000.0
2008-07-23 23:18:00,2.07013,2.07044,2.06624,2.06986,15880000.0
2008-07-23 23:19:00,2.07034,2.07034,2.06617,2.06898,8250000.0
2008-07-23 23:20:00,2.06638,2.07012,2.0654,2.06951,7250000.0
2008-07-23 23:21:00,2.06738,2.06923,2.06699,2.0689,6500000.0
2008-07-23 23:22:00,2.06987,2.06987,2.06676,2.06758,6750000.0
2008-07-23 23:23:00,2.06408,2.06982,2.06408,2.0697,8500000.0
2008-07-23 23:24:00,2.06947,2.06954,2.06532,2.06806,7250000.0
2008-07-23 23:25:00,2.0643,2.07179,2.0643,2.06579,10000000.0
2008-07-23 23:26:00,2.07155,2.07155,2.0663,2.07131,9000000.0
2008-07-23 23:27:00,2.06983,2.07177,2.06957,2.07158,5750000.0
2008-07-23 23:28:00,2.06614,2.07188,2.06614,2.07188,7500000.0
2008-07-23 23:29:00,2.07032,2.07032,2.06557,2.06788,9500000.0
2008-07-23 23:30:00,2.07131,2.07228,2.07025,2.07228,10000000.0
2008-07-23 23:31:00,2.07033,2.07283,2.0684,2.07162,8880000.0
2008-07-23 23:32:00,2.07153,2.07294,2.07035,2.07294,7750000.0
2008-07-23 23:33:00,2.06923,2.07144,2.06893,2.06893,10250000.0
2008-07-23 23:34:00,2.07045,2.07339,2.06865,2.0726,6000000.0
2008-07-23 23:35:00,2.06816,2.07234,2.06816,2.071,8130000.0
2008-07-23 23:36:00,2.07323,2.07323,2.06701,2.06889,11750000.0
2008-07-23 23:37:00,2.07189,2.07222,2.0686,2.07203,7500000.0
2008-07-23 23:38:00,2.07263,2.07263,2.06877,2.06989,9880000.0
2008-07-23 23:39:00,2.07305,2.07305,2.06751,2.07187,8250000.0
2008-07-23 23:40:00,2.0724,2.07258,2.06735,2.07245,10130000.0
2008-07-23 23:41:00,2.07002,2.07276,2.06787,2.07026,10880000.0
2008-07-23 23:42:00,2.06976,2.07203,2.06976,2.07062,5250000.0
2008-07-23 23:43:00,2.07073,2.07453,2.07073,2.07392,10380000.0
2008-07-23 23:44:00,2.07068,2.07242,2.06978,2.07242,6630000.0
2008-07-23 23:45:00,2.06714,2.07296,2.06714,2.07296,7750000.0
2008-07-23 23:46:00,2.06915,2.0726,2.06791,2.07239,17880000.0
2008-07-23 23:47:00,2.07266,2.07266,2.06694,2.06881,11250000.0
2008-07-23 23:48:00,2.07272,2.07272,2.06895,2.06895,8630000.0
2008-07-23 23:49:00,2.06817,2.07121,2.06701,2.06711,6750000.0
2008-07-23 23:50:00,2.07033,2.07256,2.06966,2.06966,10630000.0
2008-07-23 23:51:00,2.072,2.07215,2.0707,2.07115,5500000.0
2008-07-23 23:52:00,2.07002,2.07099,2.0681,2.06991,5500000.0
2008-07-23 23:53:00,2.07172,2.07172,2.06975,2.07163,7000000.0
2008-07-23 23:54:00,2.06926,2.07287,2.06926,2.07278,8000000.0
2008-07-23 23:55:00,2.0702,2.07251,2.0702,2.07251,7250000.0
2008-07-23 23:56:00,2.07117,2.07174,2.0683,2.07037,6250000.0
2008-07-23 23:57:00,2.06859,2.07223,2.06859,2.0712,6250000.0
2008-07-23 23:58:00,2.07005,2.07134,2.06896,2.06994,7500000.0
2008-07-23 23:59:00,2.07119,2.07119,2.0698,2.07095,3250000.0
2008-07-24 00:00:00,2.07131,2.07298,2.06896,2.07298,12000000.0
2008-07-24 00:01:00,2.07079,2.07197,2.0663,2.06955,8250000.0
2008-07-24 00:02:00,2.07226,2.07226,2.06874,2.06968,10750000.0
2008-07-24 00:03:00,2.07181,2.07185,2.06773,2.06979,6750000.0
2008-07-24 00:04:00,2.0697,2.0726,2.06764,2.07255,13130000.0
2008-07-24 00:05:00,2.07057,2.07188,2.06681,2.07174,9500000.0
2008-07-24 00:06:00,2.06924,2.07226,2.06689,2.07226,11250000.0
2008-07-24 00:07:00,2.06902,2.07263,2.06802,2.07142,12000000.0
2008-07-24 00:08:00,2.07285,2.07288,2.06727,2.06962,12130000.0
2008-07-24 00:09:00,2.06998,2.07207,2.06757,2.06757,5250000.0
2008-07-24 00:10:00,2.07299,2.07299,2.06783,2.06951,12000000.0
2008-07-24 00:11:00,2.0731,2.07356,2.0695,2.07121,10760000.0
2008-07-24 00:12:00,2.07048,2.07105,2.06706,2.07105,7250000.0
2008-07-24 00:13:00,2.07159,2.07228,2.06921,2.07123,7000000.0
2008-07-24 00:14:00,2.07066,2.07263,2.07038,2.07089,6500000.0
2008-07-24 00:15:00,2.06802,2.07187,2.06601,2.07118,5500000.0
2008-07-24 00:16:00,2.06849,2.07175,2.06849,2.07028,7500000.0
2008-07-24 00:17:00,2.07034,2.07182,2.06975,2.07,6380000.0
2008-07-24 00:19:00,2.07149,2.07165,2.06814,2.0684,8500000.0
2008-07-24 00:20:00,2.0695,2.07176,2.06836,2.07016,12630000.0
2008-07-24 00:21:00,2.06875,2.07245,2.06875,2.07245,6500000.0
2008-07-24 00:22:00,2.07213,2.07213,2.07,2.07057,11510000.0
2008-07-24 00:23:00,2.07034,2.07198,2.06863,2.07003,7250000.0
2008-07-24 00:24:00,2.07186,2.07186,2.06904,2.07107,6630000.0
2008-07-24 00:25:00,2.0711,2.07191,2.06426,2.0673,7750000.0
2008-07-24 00:26:00,2.07208,2.07301,2.06667,2.06667,11130000.0
2008-07-24 00:27:00,2.06908,2.07113,2.06772,2.07058,12380000.0
2008-07-24 00:28:00,2.07236,2.0724,2.06716,2.07214,8380000.0
2008-07-24 00:29:00,2.07006,2.07018,2.06611,2.0693,7750000.0
2008-07-24 00:30:00,2.07057,2.07129,2.06872,2.07097,13130000.0
2008-07-24 00:31:00,2.07202,2.07228,2.06998,2.07069,6000000.0
2008-07-24 00:32:00,2.06925,2.07161,2.06596,2.07161,9630000.0
2008-07-24 00:33:00,2.07074,2.07192,2.06949,2.07158,6250000.0
2008-07-24 00:34:00,2.07058,2.07058,2.06613,2.06899,10880000.0
2008-07-24 00:35:00,2.06713,2.07013,2.06452,2.06767,15250000.0
2008-07-24 00:36:00,2.07008,2.07155,2.06599,2.06952,7750000.0
2008-07-24 00:37:00,2.06423,2.06947,2.06423,2.06838,9630000.0
2008-07-24 00:38:00,2.06664,2.07099,2.06664,2.06945,9250000.0
2008-07-24 00:39:00,2.06918,2.07094,2.06873,2.07094,7500000.0
2008-07-24 00:40:00,2.06718,2.07207,2.06718,2.07207,9630000.0
2008-07-24 00:41:00,2.07042,2.07042,2.0672,2.0692,5500000.0
2008-07-24 00:42:00,2.07096,2.07096,2.06462,2.06462,4250000.0
2008-07-24 00:43:00,2.06924,2.07165,2.06647,2.06928,7130000.0
2008-07-24 00:44:00,2.0673,2.0701,2.066,2.06911,10130000.0
2008-07-24 00:45:00,2.06955,2.06996,2.06622,2.06881,8000000.0
2008-07-24 00:46:00,2.06999,2.07148,2.06851,2.06977,8880000.0
2008-07-24 00:47:00,2.06961,2.06987,2.06622,2.06622,9000000.0
2008-07-24 00:48:00,2.0666,2.07106,2.06638,2.06904,13000000.0
2008-07-24 00:49:00,2.07062,2.0717,2.06906,2.0698,7250000.0
2008-07-24 00:50:00,2.06921,2.07178,2.06921,2.07178,7500000.0
2008-07-24 00:51:00,2.07014,2.07014,2.06835,2.06835,2250000.0
2008-07-24 00:52:00,2.07117,2.07222,2.06973,2.07116,5750000.0
2008-07-24 00:53:00,2.06664,2.07128,2.06618,2.06685,11260000.0
2008-07-24 00:54:00,2.06895,2.07103,2.06531,2.07091,8500000.0
2008-07-24 00:55:00,2.07113,2.07262,2.06912,2.07106,8750000.0
2008-07-24 00:56:00,2.07119,2.07134,2.06737,2.06737,9000000.0
2008-07-24 00:57:00,2.06957,2.07214,2.06942,2.07214,9760000.0
2008-07-24 00:58:00,2.07097,2.07136,2.06612,2.06986,12750000.0
2008-07-24 00:59:00,2.07171,2.07184,2.06735,2.07184,11500000.0
2008-07-24 01:00:00,2.06966,2.07178,2.06617,2.07178,12750000.0
2008-07-24 01:01:00,2.07061,2.07137,2.06783,2.07129,5750000.0
2008-07-24 01:02:00,2.06928,2.07019,2.06758,2.06817,11880000.0
2008-07-24 01:03:00,2.069,2.07064,2.06776,2.06844,13250000.0
2008-07-24 01:04:00,2.06965,2.071,2.06941,2.07041,7880000.0
2008-07-24 01:05:00,2.06859,2.07168,2.06796,2.07098,5880000.0
2008-07-24 01:06:00,2.07119,2.07172,2.07019,2.07149,5250000.0
2008-07-24 01:07:00,2.06981,2.07149,2.06879,2.06881,14000000.0
2008-07-24 01:08:00,2.07131,2.07131,2.06881,2.07103,7010000.0
2008-07-24 01:09:00,2.07094,2.07177,2.06833,2.07177,7750000.0
2008-07-24 01:10:00,2.07126,2.07184,2.07052,2.07052,10130000.0
2008-07-24 01:11:00,2.07248,2.07285,2.06606,2.07112,12260000.0
2008-07-24 01:13:00,2.06884,2.07157,2.06858,2.06875,7750000.0
2008-07-24 01:14:00,2.0702,2.07166,2.06571,2.07166,8250000.0
2008-07-24 01:15:00,2.07126,2.07188,2.07005,2.07157,9010000.0
2008-07-24 01:16:00,2.07131,2.07277,2.06952,2.07129,13000000.0
2008-07-24 01:17:00,2.07169,2.07293,2.06863,2.06997,9750000.0
2008-07-24 01:18:00,2.0709,2.07334,2.06925,2.07002,10380000.0
2008-07-24 01:19:00,2.07019,2.07246,2.07019,2.07246,11500000.0
2008-07-24 01:20:00,2.06951,2.07232,2.06891,2.07232,6500000.0
2008-07-24 01:21:00,2.07039,2.07363,2.06905,2.06996,10000000.0
2008-07-24 01:22:00,2.07053,2.07281,2.06949,2.07231,11000000.0
2008-07-24 01:23:00,2.06802,2.07248,2.06676,2.07128,13250000.0
2008-07-24 01:24:00,2.0697,2.07193,2.06827,2.06827,7500000.0
2008-07-24 01:25:00,2.06984,2.07324,2.06799,2.07195,14250000.0
2008-07-24 01:26:00,2.06506,2.07346,2.06506,2.06879,12130000.0
2008-07-24 01:27:00,2.0691,2.07258,2.0691,2.07258,12130000.0
2008-07-24 01:28:00,2.07217,2.07225,2.06836,2.07015,12250000.0
2008-07-24 01:29:00,2.07044,2.07221,2.06926,2.07059,6750000.0
2008-07-24 01:30:00,2.07071,2.07254,2.06851,2.06851,13000000.0
2008-07-24 01:31:00,2.07279,2.07279,2.06672,2.07169,8010000.0
2008-07-24 01:32:00,2.07136,2.07195,2.06724,2.07157,12380000.0
2008-07-24 01:33:00,2.07077,2.07178,2.06819,2.07168,7750000.0
2008-07-24 01:34:00,2.06612,2.07117,2.06612,2.06946,6130000.0
2008-07-24 01:35:00,2.07176,2.07233,2.06814,2.07157,11000000.0
2008-07-24 01:36:00,2.07095,2.07256,2.07048,2.07238,6750000.0
2008-07-24 01:37:00,2.07262,2.07308,2.07113,2.07308,6130000.0
2008-07-24 01:38:00,2.07281,2.07336,2.07168,2.07255,6750000.0
2008-07-24 01:39:00,2.07153,2.07271,2.06764,2.07192,6000000.0
2008-07-24 01:40:00,2.07277,2.07315,2.07084,2.07124,7750000.0
2008-07-24 01:41:00,2.07291,2.07528,2.07083,2.07333,12500000.0
2008-07-24 01:42:00,2.07311,2.07344,2.06873,2.06936,7500000.0
2008-07-24 01:43:00,2.07245,2.07246,2.06651,2.07169,13380000.0
2008-07-24 01:44:00,2.07218,2.07308,2.06647,2.0709,13250000.0
2008-07-24 01:45:00,2.07176,2.07187,2.06391,2.07187,15000000.0
2008-07-24 01:46:00,2.07124,2.07314,2.06802,2.06852,13250000.0
2008-07-24 01:47:00,2.07193,2.07193,2.07077,2.07129,10380000.0
2008-07-24 01:48:00,2.06793,2.07145,2.06793,2.07076,9880000.0
2008-07-24 01:49:00,2.07272,2.07272,2.0716,2.07236,8250000.0
2008-07-24 01:50:00,2.06974,2.07236,2.06957,2.07214,8250000.0
2008-07-24 01:51:00,2.07171,2.07187,2.07065,2.07165,5880000.0
2008-07-24 01:52:00,2.07319,2.07333,2.06883,2.07249,11500000.0
2008-07-24 01:53:00,2.06777,2.07228,2.06777,2.0688,6750000.0
2008-07-24 01:54:00,2.07076,2.07235,2.0687,2.07186,6250000.0
2008-07-24 01:55:00,2.0681,2.07208,2.06767,2.0707,14380000.0
2008-07-24 01:56:00,2.07031,2.07283,2.06769,2.07082,6250000.0
2008-07-24 01:57:00,2.07316,2.07316,2.06815,2.07237,15000000.0
2008-07-24 01:58:00,2.07153,2.07249,2.06903,2.0717,6750000.0
2008-07-24 02:00:00,2.07187,2.07212,2.06815,2.07212,6880000.0
2008-07-24 02:01:00,2.07184,2.07227,2.0704,2.0704,7250000.0
2008-07-24 02:02:00,2.07048,2.07292,2.07048,2.07206,8880000.0
2008-07-24 02:03:00,2.06997,2.07258,2.06988,2.07158,6000000.0
2008-07-24 02:04:00,2.07085,2.07352,2.06944,2.0707,16130000.0
2008-07-24 02:05:00,2.06997,2.07288,2.0692,2.07141,10250000.0
2008-07-24 02:06:00,2.07028,2.07318,2.07028,2.07255,9000000.0
2008-07-24 02:07:00,2.06978,2.07218,2.06978,2.07185,8000000.0
2008-07-24 02:08:00,2.07127,2.0736,2.07063,2.0736,6750000.0
2008-07-24 02:09:00,2.07123,2.0727,2.06805,2.07094,17130000.0
2008-07-24 02:10:00,2.06982,2.07356,2.06982,2.07284,8500000.0
2008-07-24 02:11:00,2.07137,2.0722,2.06765,2.0722,11130000.0
2008-07-24 02:12:00,2.07004,2.07353,2.06937,2.07348,9750000.0
2008-07-24 02:13:00,2.072,2.07238,2.06897,2.07108,11750000.0
2008-07-24 02:14:00,2.0694,2.07341,2.0694,2.0715,10000000.0
2008-07-24 02:15:00,2.07135,2.07328,2.07135,2.07261,5500000.0
2008-07-24 02:16:00,2.07014,2.07313,2.06912,2.07236,7750000.0
2008-07-24 02:17:00,2.07258,2.07258,2.07145,2.07146,5500000.0
2008-07-24 02:18:00,2.07249,2.07273,2.06827,2.07219,7000000.0
2008-07-24 02:19:00,2.07214,2.07214,2.06975,2.07206,6250000.0
2008-07-24 02:20:00,2.06971,2.07249,2.06902,2.07189,7500000.0
2008-07-24 02:21:00,2.07155,2.07243,2.07114,2.07243,5630000.0
2008-07-24 02:22:00,2.07101,2.07252,2.0675,2.07252,16130000.0
2008-07-24 02:23:00,2.06889,2.07166,2.06889,2.07148,8260000.0
2008-07-24 02:24:00,2.07198,2.07247,2.06754,2.06754,7380000.0
2008-07-24 02:25:00,2.07274,2.07274,2.06724,2.07236,6380000.0
2008-07-24 02:26:00,2.07067,2.07197,2.06985,2.07176,9250000.0
2008-07-24 02:27:00,2.06896,2.07257,2.06896,2.07122,8630000.0
2008-07-24 02:28:00,2.07144,2.07228,2.06798,2.06995,9500000.0
2008-07-24 02:29:00,2.07154,2.07288,2.06845,2.06845,8380000.0
2008-07-24 02:30:00,2.07069,2.07266,2.07069,2.07123,9500000.0
2008-07-24 02:31:00,2.07115,2.07206,2.07029,2.07123,8630000.0
2008-07-24 02:32:00,2.06917,2.07242,2.06868,2.06996,10250000.0
2008-07-24 02:33:00,2.072,2.072,2.06794,2.07055,8750000.0
2008-07-24 02:34:00,2.06769,2.07193,2.06722,2.07127,9500000.0
2008-07-24 02:35:00,2.06767,2.07154,2.06767,2.06794,5250000.0
2008-07-24 02:36:00,2.07117,2.07238,2.06674,2.06978,13880000.0
2008-07-24 02:37:00,2.06551,2.07162,2.06551,2.06696,11500000.0
2008-07-24 02:38:00,2.06748,2.07139,2.06748,2.07126,9630000.0
2008-07-24 02:39:00,2.07072,2.07289,2.06924,2.07082,10000000.0
2008-07-24 02:40:00,2.06962,2.07164,2.06898,2.07025,6380000.0
2008-07-24 02:41:00,2.07132,2.07226,2.06693,2.06693,9500000.0
2008-07-24 02:42:00,2.07103,2.07182,2.06844,2.07175,8750000.0
2008-07-24 02:43:00,2.07025,2.07208,2.06749,2.07176,11880000.0
2008-07-24 02:44:00,2.07071,2.07224,2.06904,2.07224,5500000.0
2008-07-24 02:45:00,2.06547,2.07146,2.06547,2.06803,6250000.0
2008-07-24 02:46:00,2.07198,2.07198,2.06778,2.0699,9000000.0
2008-07-24 02:47:00,2.07225,2.07268,2.07054,2.07065,7000000.0
2008-07-24 02:48:00,2.0708,2.07202,2.07078,2.07167,5630000.0
2008-07-24 02:49:00,2.07101,2.07311,2.07101,2.07244,8750000.0
2008-07-24 02:50:00,2.07026,2.07226,2.06791,2.07195,5250000.0
2008-07-24 02:51:00,2.07032,2.07239,2.06958,2.07181,7500000.0
2008-07-24 02:52:00,2.07228,2.07263,2.06829,2.07207,10000000.0
2008-07-24 02:53:00,2.0732,2.07383,2.07015,2.07103,8000000.0
2008-07-24 02:54:00,2.07142,2.07198,2.06693,2.0712,14500000.0
2008-07-24 02:55:00,2.07095,2.07304,2.06603,2.07304,13750000.0
2008-07-24 02:56:00,2.07309,2.07309,2.06735,2.07255,12000000.0
2008-07-24 02:57:00,2.06991,2.073,2.06767,2.06816,8500000.0
2008-07-24 02:58:00,2.07206,2.07301,2.07134,2.07236,8880000.0
2008-07-24 02:59:00,2.06898,2.07194,2.06898,2.07091,7500000.0
2008-07-24 03:00:00,2.0731,2.0732,2.0707,2.0732,9750000.0
2008-07-24 03:01:00,2.07002,2.07266,2.06996,2.07206,8750000.0
2008-07-24 03:02:00,2.07136,2.07286,2.07136,2.07272,5750000.0
2008-07-24 03:03:00,2.07163,2.0729,2.06863,2.07265,9500000.0
2008-07-24 03:04:00,2.0683,2.07281,2.0683,2.07107,9000000.0
2008-07-24 03:05:00,2.07166,2.07282,2.07039,2.07282,9000000.0
2008-07-24 03:06:00,2.06787,2.07258,2.06787,2.07258,18000000.0
2008-07-24 03:07:00,2.06833,2.0726,2.06692,2.0726,6630000.0
2008-07-24 03:08:00,2.07098,2.07298,2.06797,2.07298,11880000.0
2008-07-24 03:09:00,2.07125,2.07315,2.0689,2.07166,6250000.0
2008-07-24 03:10:00,2.0713,2.07268,2.07,2.07,5130000.0
2008-07-24 03:11:00,2.07175,2.07248,2.06706,2.06886,5750000.0
2008-07-24 03:12:00,2.07181,2.0734,2.07117,2.07336,7250000.0
2008-07-24 03:13:00,2.07107,2.07309,2.06996,2.07216,14750000.0
2008-07-24 03:14:00,2.07153,2.07291,2.06932,2.07291,11000000.0
2008-07-24 03:15:00,2.06909,2.07302,2.0687,2.07167,8500000.0
2008-07-24 03:16:00,2.07269,2.07277,2.06869,2.06869,7380000.0
2008-07-24 03:17:00,2.07299,2.07299,2.06837,2.0727,7000000.0
2008-07-24 03:18:00,2.07015,2.07236,2.06626,2.07184,8500000.0
2008-07-24 03:19:00,2.07013,2.07108,2.06727,2.07108,7000000.0
2008-07-24 03:20:00,2.06655,2.07197,2.06655,2.06984,6880000.0
2008-07-24 03:21:00,2.07179,2.07179,2.07179,2.07179,750000.0
2008-07-24 03:22:00,2.07201,2.0728,2.07053,2.0728,9750000.0
2008-07-24 03:23:00,2.0723,2.07333,2.0709,2.07333,5630000.0
2008-07-24 03:24:00,2.07122,2.07195,2.06994,2.07195,6500000.0
2008-07-24 03:25:00,2.07252,2.07276,2.06659,2.07059,7250000.0
2008-07-24 03:26:00,2.07024,2.07189,2.06884,2.07028,9000000.0
2008-07-24 03:27:00,2.07122,2.07314,2.06846,2.07309,12630000.0
2008-07-24 03:28:00,2.07112,2.07118,2.06667,2.06753,7250000.0
2008-07-24 03:29:00,2.07322,2.0743,2.06906,2.07323,11130000.0
2008-07-24 03:30:00,2.07158,2.07307,2.06647,2.07307,15750000.0
2008-07-24 03:31:00,2.073,2.073,2.06963,2.07169,8500000.0
2008-07-24 03:32:00,2.06966,2.07213,2.0675,2.06767,9130000.0
2008-07-24 03:33:00,2.0728,2.0728,2.0706,2.07157,5250000.0
2008-07-24 03:34:00,2.06939,2.07357,2.06939,2.07145,7130000.0
2008-07-24 03:35:00,2.07143,2.07143,2.06729,2.07111,7750000.0
2008-07-24 03:36:00,2.07086,2.07299,2.06895,2.07264,10500000.0
2008-07-24 03:37:00,2.07222,2.07225,2.06998,2.07025,5880000.0
2008-07-24 03:38:00,2.07223,2.07223,2.07069,2.07069,3250000.0
2008-07-24 03:39:00,2.06799,2.07208,2.06799,2.07006,7250000.0
2008-07-24 03:40:00,2.07024,2.07219,2.06963,2.07093,6250000.0
2008-07-24 03:41:00,2.07167,2.07278,2.07053,2.07205,8000000.0
2008-07-24 03:42:00,2.07002,2.07257,2.06751,2.07202,6630000.0
2008-07-24 03:43:00,2.06748,2.07074,2.06667,2.06667,9500000.0
2008-07-24 03:44:00,2.07112,2.07112,2.07017,2.07017,1500000.0
2008-07-24 03:45:00,2.0718,2.07302,2.07,2.07,8130000.0
2008-07-24 03:46:00,2.07289,2.0735,2.07061,2.07223,8250000.0
2008-07-24 03:47:00,2.0703,2.0724,2.06951,2.07179,9750000.0
2008-07-24 03:48:00,2.07189,2.0723,2.06739,2.07178,12130000.0
2008-07-24 03:49:00,2.06997,2.07175,2.06863,2.07175,5750000.0
2008-07-24 03:50:00,2.07038,2.07172,2.06685,2.06685,5250000.0
2008-07-24 03:51:00,2.07233,2.07263,2.06718,2.06891,9500000.0
2008-07-24 03:52:00,2.06986,2.07141,2.0669,2.06803,9750000.0
2008-07-24 03:53:00,2.07018,2.07131,2.06512,2.07083,9880000.0
2008-07-24 03:54:00,2.07152,2.07152,2.06536,2.06959,18260000.0
2008-07-24 03:55:00,2.06948,2.07221,2.06776,2.07196,6750000.0
2008-07-24 03:56:00,2.0688,2.0711,2.06716,2.0681,9130000.0
2008-07-24 03:57:00,2.07008,2.07117,2.06882,2.06882,8750000.0
2008-07-24 03:58:00,2.06806,2.07166,2.06806,2.07095,7250000.0
2008-07-24 03:59:00,2.07101,2.07109,2.06889,2.0703,9500000.0
2008-07-24 04:00:00,2.06774,2.07002,2.06774,2.07002,8250000.0
2008-07-24 04:02:00,2.0709,2.07174,2.06734,2.07121,14250000.0
2008-07-24 04:03:00,2.06675,2.07108,2.06675,2.06747,9630000.0
2008-07-24 04:04:00,2.0705,2.07116,2.0685,2.07116,6880000.0
2008-07-24 04:05:00,2.07047,2.07108,2.06805,2.07108,11000000.0
2008-07-24 04:06:00,2.07014,2.07222,2.06817,2.06977,6630000.0
2008-07-24 04:07:00,2.07058,2.07129,2.06738,2.07108,17500000.0
2008-07-24 04:08:00,2.07129,2.07148,2.06601,2.07139,5250000.0
2008-07-24 04:09:00,2.07149,2.07232,2.06609,2.07193,7750000.0
2008-07-24 04:10:00,2.07057,2.07057,2.06682,2.06923,8130000.0
2008-07-24 04:11:00,2.06892,2.07029,2.06751,2.06751,5500000.0
2008-07-24 04:12:00,2.06924,2.0713,2.06779,2.07123,12250000.0
2008-07-24 04:13:00,2.07032,2.07136,2.06924,2.06953,7000000.0
2008-07-24 04:14:00,2.06936,2.07083,2.06587,2.06817,8250000.0
2008-07-24 04:15:00,2.06542,2.07072,2.06542,2.07072,7760000.0
2008-07-24 04:16:00,2.06993,2.07143,2.06774,2.07127,8880000.0
2008-07-24 04:17:00,2.06889,2.0714,2.0661,2.06977,9000000.0
2008-07-24 04:18:00,2.06472,2.07151,2.06472,2.07141,12000000.0
2008-07-24 04:19:00,2.06962,2.0711,2.06876,2.07104,7000000.0
2008-07-24 04:20:00,2.07127,2.07127,2.0673,2.0673,6500000.0
2008-07-24 04:21:00,2.06997,2.07072,2.06947,2.07068,5250000.0
2008-07-24 04:22:00,2.06878,2.07125,2.06736,2.06931,7000000.0
2008-07-24 04:23:00,2.07065,2.0708,2.06672,2.07026,10250000.0
2008-07-24 04:24:00,2.06847,2.07276,2.06847,2.07195,9380000.0
2008-07-24 04:25:00,2.07167,2.07196,2.06635,2.07012,7250000.0
2008-07-24 04:26:00,2.07189,2.07199,2.06746,2.07163,7880000.0
2008-07-24 04:27:00,2.06825,2.07167,2.06825,2.07167,9000000.0
2008-07-24 04:28:00,2.06975,2.07136,2.06795,2.06831,12250000.0
2008-07-24 04:29:00,2.07195,2.07195,2.068,2.06849,7500000.0
2008-07-24 04:30:00,2.07199,2.07216,2.06972,2.06972,9750000.0
2008-07-24 04:31:00,2.07013,2.07199,2.06849,2.07187,8750000.0
2008-07-24 04:32:00,2.06916,2.071,2.06876,2.07027,8000000.0
2008-07-24 04:33:00,2.07046,2.07175,2.06972,2.06972,6750000.0
2008-07-24 04:34:00,2.0687,2.07163,2.06724,2.07099,7880000.0
2008-07-24 04:35:00,2.06956,2.07135,2.06726,2.07135,5380000.0
2008-07-24 04:36:00,2.0695,2.07142,2.06495,2.06927,7250000.0
2008-07-24 04:37:00,2.06914,2.07097,2.06692,2.07072,9380000.0
2008-07-24 04:38:00,2.07109,2.07109,2.06858,2.06858,12500000.0
2008-07-24 04:39:00,2.07055,2.07055,2.06844,2.07021,12250000.0
2008-07-24 04:40:00,2.07011,2.07043,2.06692,2.07011,7750000.0
2008-07-24 04:41:00,2.06918,2.07067,2.06917,2.07013,10000000.0
2008-07-24 04:42:00,2.06991,2.07118,2.06862,2.07034,5630000.0
2008-07-24 04:43:00,2.07015,2.07015,2.06665,2.06665,8500000.0
2008-07-24 04:45:00,2.06829,2.0703,2.06601,2.06863,6750000.0
2008-07-24 04:47:00,2.07076,2.07154,2.06592,2.0699,12250000.0
2008-07-24 04:48:00,2.06939,2.07122,2.06567,2.06825,4880000.0
2008-07-24 04:49:00,2.07029,2.07058,2.07029,2.07058,1500000.0
2008-07-24 04:50:00,2.0699,2.07124,2.06789,2.07084,8500000.0
2008-07-24 04:51:00,2.07202,2.07202,2.06744,2.06961,7500000.0
2008-07-24 04:52:00,2.06728,2.0708,2.06709,2.0688,7500000.0
2008-07-24 04:53:00,2.06966,2.07097,2.06675,2.06675,8250000.0
2008-07-24 04:54:00,2.06939,2.0712,2.06584,2.06813,5500000.0
2008-07-24 04:55:00,2.07125,2.07195,2.06802,2.0715,6250000.0
2008-07-24 04:56:00,2.0705,2.0705,2.06569,2.06938,6750000.0
2008-07-24 04:57:00,2.06424,2.07055,2.06424,2.07055,12000000.0
2008-07-24 04:58:00,2.07218,2.0723,2.06788,2.06937,9000000.0
2008-07-24 04:59:00,2.07083,2.07185,2.06858,2.0701,11880000.0
2008-07-24 05:00:00,2.07099,2.07163,2.06822,2.07017,6130000.0
2008-07-24 05:01:00,2.06748,2.07037,2.06473,2.07037,6250000.0
2008-07-24 05:02:00,2.07057,2.07102,2.07015,2.07031,6630000.0
2008-07-24 05:03:00,2.07103,2.07103,2.06633,2.07026,7750000.0
2008-07-24 05:04:00,2.06761,2.07105,2.06751,2.07105,6750000.0
2008-07-24 05:05:00,2.07079,2.07207,2.06967,2.071,9010000.0
2008-07-24 05:06:00,2.06993,2.07253,2.06803,2.06971,6250000.0
2008-07-24 05:07:00,2.07156,2.07156,2.06729,2.06782,5500000.0
2008-07-24 05:08:00,2.07259,2.07259,2.06734,2.06769,10130000.0
2008-07-24 05:09:00,2.07119,2.07119,2.06654,2.07066,8000000.0
2008-07-24 05:10:00,2.06569,2.07061,2.06569,2.07061,6380000.0
2008-07-24 05:11:00,2.06929,2.07139,2.06715,2.06715,8130000.0
2008-07-24 05:12:00,2.07091,2.07091,2.06469,2.07009,7750000.0
2008-07-24 05:13:00,2.07061,2.07175,2.06615,2.07096,5500000.0
2008-07-24 05:14:00,2.07069,2.07069,2.06836,2.07013,8750000.0
2008-07-24 05:15:00,2.06914,2.07122,2.06714,2.07122,5250000.0
2008-07-24 05:16:00,2.06978,2.07085,2.06486,2.06486,9750000.0
2008-07-24 05:17:00,2.06693,2.07161,2.06693,2.0712,5750000.0
2008-07-24 05:18:00,2.06888,2.07107,2.06801,2.07107,7000000.0
2008-07-24 05:19:00,2.07041,2.07041,2.06891,2.07034,5880000.0
2008-07-24 05:20:00,2.06576,2.07015,2.06576,2.06706,8750000.0
2008-07-24 05:21:00,2.06889,2.07045,2.06736,2.07045,9750000.0
2008-07-24 05:22:00,2.07092,2.07112,2.06696,2.07109,7500000.0
2008-07-24 05:23:00,2.07146,2.07146,2.06773,2.0707,5500000.0
2008-07-24 05:24:00,2.07023,2.07112,2.06735,2.07112,6500000.0
2008-07-24 05:25:00,2.06771,2.07108,2.06771,2.07108,7000000.0
2008-07-24 05:26:00,2.07091,2.07091,2.06773,2.06962,8750000.0
2008-07-24 05:27:00,2.06889,2.07061,2.06812,2.06812,10880000.0
2008-07-24 05:28:00,2.06921,2.07032,2.06601,2.06963,7500000.0
2008-07-24 05:29:00,2.07133,2.07133,2.06705,2.06901,7000000.0
2008-07-24 05:30:00,2.06971,2.07026,2.06713,2.06895,10500000.0
2008-07-24 05:31:00,2.06696,2.07056,2.06696,2.06904,10750000.0
2008-07-24 05:32:00,2.0651,2.07067,2.0651,2.06853,6000000.0
2008-07-24 05:33:00,2.07014,2.07072,2.06769,2.07072,8500000.0
2008-07-24 05:34:00,2.06832,2.07085,2.0683,2.0683,6250000.0
2008-07-24 05:35:00,2.07006,2.07051,2.06774,2.06917,6500000.0
2008-07-24 05:36:00,2.06679,2.07084,2.06577,2.06988,9880000.0
2008-07-24 05:37:00,2.06888,2.0711,2.06743,2.07068,7880000.0
2008-07-24 05:38:00,2.06921,2.07081,2.06885,2.06885,10250000.0
2008-07-24 05:39:00,2.06526,2.07052,2.06526,2.0704,9250000.0
2008-07-24 05:40:00,2.07017,2.0711,2.06824,2.06824,5500000.0
2008-07-24 05:41:00,2.07083,2.07083,2.06897,2.06945,10500000.0
2008-07-24 05:42:00,2.06881,2.07009,2.06491,2.06971,8750000.0
2008-07-24 05:43:00,2.06925,2.07067,2.0668,2.06919,8750000.0
2008-07-24 05:44:00,2.07048,2.0711,2.06519,2.06644,11000000.0
2008-07-24 05:45:00,2.06716,2.07048,2.06716,2.06981,5500000.0
2008-07-24 05:46:00,2.06944,2.07032,2.06836,2.06875,5250000.0
2008-07-24 05:47:00,2.06959,2.07163,2.06924,2.06946,5500000.0
2008-07-24 05:48:00,2.06849,2.07095,2.0674,2.0674,5500000.0
2008-07-24 05:49:00,2.06975,2.07112,2.06627,2.06953,8500000.0
2008-07-24 05:50:00,2.06993,2.07114,2.06672,2.07114,9500000.0
2008-07-24 05:51:00,2.06942,2.07138,2.06942,2.07089,7000000.0
2008-07-24 05:52:00,2.06881,2.07008,2.06769,2.06769,8500000.0
2008-07-24 05:53:00,2.06998,2.06998,2.06842,2.06966,10130000.0
2008-07-24 05:54:00,2.06584,2.07053,2.06584,2.07034,6000000.0
2008-07-24 05:55:00,2.07143,2.07155,2.06706,2.06706,6630000.0
2008-07-24 05:56:00,2.07022,2.07072,2.06678,2.06898,12250000.0
2008-07-24 05:57:00,2.07007,2.07007,2.06656,2.06986,6380000.0
2008-07-24 05:58:00,2.0699,2.07042,2.06769,2.06859,5500000.0
2008-07-24 05:59:00,2.07112,2.07112,2.06799,2.07028,7750000.0
2008-07-24 06:00:00,2.06718,2.0736,2.06718,2.06842,8250000.0
2008-07-24 06:01:00,2.07137,2.07137,2.06764,2.06914,8380000.0
2008-07-24 06:02:00,2.06733,2.0705,2.06733,2.06871,8000000.0
2008-07-24 06:03:00,2.06464,2.06858,2.06464,2.06858,9000000.0
2008-07-24 06:04:00,2.07087,2.07087,2.06831,2.06831,8750000.0
2008-07-24 06:05:00,2.07029,2.07115,2.06806,2.07049,8630000.0
2008-07-24 06:06:00,2.06631,2.07,2.06631,2.07,7500000.0
2008-07-24 06:07:00,2.06666,2.06833,2.06519,2.06612,5250000.0
2008-07-24 06:08:00,2.06945,2.06967,2.06635,2.06843,5630000.0
2008-07-24 06:09:00,2.06875,2.06905,2.06538,2.06555,5250000.0
2008-07-24 06:10:00,2.0652,2.06929,2.0652,2.06909,5250000.0
2008-07-24 06:11:00,2.07019,2.07019,2.06224,2.06572,10880000.0
2008-07-24 06:12:00,2.06952,2.06954,2.06686,2.06925,10000000.0
2008-07-24 06:13:00,2.06828,2.07087,2.06614,2.07087,13500000.0
2008-07-24 06:14:00,2.06799,2.06991,2.06799,2.06877,13380000.0
2008-07-24 06:15:00,2.06781,2.06987,2.06781,2.06987,6250000.0
2008-07-24 06:16:00,2.06746,2.07016,2.06746,2.0701,8000000.0
2008-07-24 06:17:00,2.06972,2.07029,2.06885,2.07027,6250000.0
2008-07-24 06:18:00,2.06439,2.06941,2.06439,2.06791,8750000.0
2008-07-24 06:19:00,2.07008,2.07008,2.06704,2.06821,5500000.0
2008-07-24 06:20:00,2.06981,2.07024,2.06675,2.07024,11010000.0
2008-07-24 06:21:00,2.0679,2.07071,2.0678,2.06845,8500000.0
2008-07-24 06:22:00,2.0695,2.07028,2.06587,2.07019,6750000.0
2008-07-24 06:23:00,2.06864,2.06977,2.06835,2.06977,8510000.0
2008-07-24 06:24:00,2.0696,2.06964,2.06395,2.06395,7000000.0
2008-07-24 06:25:00,2.06967,2.06967,2.06581,2.06777,7500000.0
2008-07-24 06:26:00,2.06848,2.06946,2.06628,2.06791,5250000.0
2008-07-24 06:27:00,2.06704,2.06909,2.06462,2.06462,5750000.0
2008-07-24 06:28:00,2.06533,2.06874,2.06533,2.06645,12250000.0
2008-07-24 06:29:00,2.06733,2.06947,2.06415,2.06933,9250000.0
2008-07-24 06:30:00,2.07014,2.07014,2.06631,2.06851,6130000.0
2008-07-24 06:31:00,2.06937,2.06981,2.06385,2.06601,6500000.0
2008-07-24 06:32:00,2.064,2.06932,2.064,2.06782,5500000.0
2008-07-24 06:33:00,2.06905,2.06905,2.06611,2.06759,7250000.0
2008-07-24 06:34:00,2.06679,2.06942,2.06534,2.06942,8750000.0
2008-07-24 06:35:00,2.06565,2.06965,2.06565,2.06763,6750000.0
2008-07-24 06:36:00,2.0689,2.06907,2.06778,2.06784,8000000.0
2008-07-24 06:37:00,2.06608,2.06976,2.06344,2.06344,9250000.0
2008-07-24 06:38:00,2.06742,2.06882,2.06582,2.0677,9250000.0
2008-07-24 06:39:00,2.06732,2.06937,2.06469,2.06877,13250000.0
2008-07-24 06:40:00,2.06676,2.06929,2.06676,2.06919,5500000.0
2008-07-24 06:41:00,2.06681,2.06743,2.06337,2.06743,9250000.0
2008-07-24 06:42:00,2.06917,2.06917,2.064,2.0659,10000000.0
2008-07-24 06:43:00,2.06573,2.0687,2.06573,2.06662,7500000.0
2008-07-24 06:44:00,2.06375,2.06828,2.06327,2.06828,10250000.0
2008-07-24 06:45:00,2.06527,2.06945,2.06527,2.06945,5250000.0
2008-07-24 06:46:00,2.06682,2.06942,2.06518,2.06899,9500000.0
2008-07-24 06:47:00,2.06614,2.06898,2.06614,2.06879,5500000.0
2008-07-24 06:48:00,2.06934,2.06934,2.06475,2.0689,5750000.0
2008-07-24 06:49:00,2.06659,2.06904,2.06537,2.06537,7250000.0
2008-07-24 06:50:00,2.06668,2.06985,2.06622,2.06913,7750000.0
2008-07-24 06:51:00,2.06836,2.06958,2.06637,2.06958,16500000.0
2008-07-24 06:52:00,2.06768,2.06943,2.06567,2.06943,8000000.0
2008-07-24 06:53:00,2.06593,2.06797,2.06474,2.06591,5500000.0
2008-07-24 06:54:00,2.06783,2.06896,2.06629,2.06742,6380000.0
2008-07-24 06:55:00,2.06716,2.06888,2.06716,2.06784,6250000.0
2008-07-24 06:56:00,2.06927,2.06949,2.06819,2.06863,11750000.0
2008-07-24 06:57:00,2.06456,2.06928,2.06456,2.0676,12390000.0
2008-07-24 06:58:00,2.06779,2.06984,2.06533,2.06927,8750000.0
2008-07-24 06:59:00,2.06557,2.06869,2.06426,2.06831,12500000.0
2008-07-24 07:00:00,2.0691,2.06914,2.06277,2.06914,11500000.0
2008-07-24 07:01:00,2.06703,2.06903,2.06524,2.06859,10250000.0
2008-07-24 07:02:00,2.06908,2.0707,2.06623,2.07007,12130000.0
2008-07-24 07:03:00,2.06735,2.06895,2.06531,2.06531,5750000.0
2008-07-24 07:04:00,2.07303,2.07303,2.0644,2.06857,13500000.0
2008-07-24 07:05:00,2.0677,2.0701,2.06591,2.0701,7000000.0
2008-07-24 07:06:00,2.06669,2.06891,2.06358,2.06891,8750000.0
2008-07-24 07:07:00,2.06719,2.06831,2.06238,2.06831,6500000.0
2008-07-24 07:08:00,2.0662,2.06877,2.06361,2.06368,7000000.0
2008-07-24 07:09:00,2.0657,2.06919,2.06544,2.06604,11880000.0
2008-07-24 07:10:00,2.06866,2.06866,2.06374,2.06543,8630000.0
2008-07-24 07:11:00,2.06706,2.06943,2.06363,2.06897,7750000.0
2008-07-24 07:12:00,2.06921,2.0704,2.06547,2.06959,8250000.0
2008-07-24 07:13:00,2.06845,2.06845,2.06263,2.06436,7500000.0
2008-07-24 07:14:00,2.06823,2.06994,2.06753,2.06965,5750000.0
2008-07-24 07:15:00,2.07018,2.07018,2.06586,2.06949,12380000.0
2008-07-24 07:16:00,2.06804,2.06964,2.06633,2.06633,6380000.0
2008-07-24 07:17:00,2.06933,2.06933,2.06587,2.06831,8880000.0
2008-07-24 07:18:00,2.06856,2.06931,2.06429,2.06742,14380000.0
2008-07-24 07:19:00,2.06858,2.07091,2.0648,2.06767,14250000.0
2008-07-24 07:20:00,2.06583,2.06983,2.06583,2.06707,10500000.0
2008-07-24 07:21:00,2.06956,2.06956,2.06602,2.06897,14500000.0
2008-07-24 07:22:00,2.06823,2.06929,2.06369,2.06607,9500000.0
2008-07-24 07:23:00,2.06798,2.06845,2.06607,2.06688,8500000.0
2008-07-24 07:24:00,2.06611,2.06869,2.06524,2.06858,5750000.0
2008-07-24 07:25:00,2.06844,2.06855,2.06472,2.06472,6380000.0
2008-07-24 07:26:00,2.06456,2.06824,2.0629,2.0678,8500000.0
2008-07-24 07:27:00,2.06775,2.069,2.06652,2.06734,8500000.0
2008-07-24 07:28:00,2.06325,2.06861,2.06325,2.06861,7630000.0
2008-07-24 07:29:00,2.06984,2.07077,2.06487,2.06743,14130000.0
2008-07-24 07:30:00,2.06928,2.06967,2.06709,2.06898,9130000.0
2008-07-24 07:31:00,2.06897,2.07111,2.06719,2.07002,8000000.0
2008-07-24 07:32:00,2.06441,2.06961,2.06441,2.06919,6500000.0
2008-07-24 07:33:00,2.06415,2.07058,2.06415,2.06953,17760000.0
2008-07-24 07:34:00,2.07024,2.07024,2.0652,2.06655,11630000.0
2008-07-24 07:35:00,2.06752,2.07072,2.06752,2.06993,10500000.0
2008-07-24 07:36:00,2.06448,2.06989,2.06448,2.06721,8500000.0
2008-07-24 07:37:00,2.0684,2.07028,2.06823,2.06929,6000000.0
2008-07-24 07:38:00,2.06997,2.07055,2.06701,2.07055,11500000.0
2008-07-24 07:39:00,2.06825,2.0701,2.06614,2.06751,10750000.0
2008-07-24 07:40:00,2.06794,2.06944,2.06316,2.0681,6750000.0
2008-07-24 07:41:00,2.06994,2.06994,2.06571,2.06959,6750000.0
2008-07-24 07:42:00,2.0652,2.07013,2.0652,2.06521,8750000.0
2008-07-24 07:43:00,2.06936,2.06936,2.06604,2.06651,10750000.0
2008-07-24 07:44:00,2.0668,2.06985,2.06675,2.0679,8250000.0
2008-07-24 07:45:00,2.06714,2.07015,2.06609,2.06658,11630000.0
2008-07-24 07:46:00,2.06602,2.06898,2.06139,2.06898,6000000.0
2008-07-24 07:47:00,2.06875,2.07013,2.06519,2.07013,6500000.0
2008-07-24 07:48:00,2.06681,2.06913,2.06578,2.06578,9510000.0
2008-07-24 07:49:00,2.06965,2.06974,2.06624,2.06743,7000000.0
2008-07-24 07:50:00,2.06997,2.06997,2.06504,2.06805,11260000.0
2008-07-24 07:51:00,2.07025,2.07025,2.06807,2.069,5630000.0
2008-07-24 07:52:00,2.06926,2.06996,2.06716,2.06894,9750000.0
2008-07-24 07:53:00,2.06854,2.06984,2.06578,2.06579,10250000.0
2008-07-24 07:54:00,2.06728,2.07031,2.0658,2.06989,11250000.0
2008-07-24 07:55:00,2.06888,2.07031,2.06691,2.06707,5880000.0
2008-07-24 07:56:00,2.06991,2.07054,2.06782,2.06967,7250000.0
2008-07-24 07:57:00,2.069,2.0701,2.06644,2.06756,9880000.0
2008-07-24 07:58:00,2.06671,2.07085,2.06671,2.06898,10750000.0
2008-07-24 07:59:00,2.06999,2.07043,2.06691,2.07007,8500000.0
2008-07-24 08:00:00,2.07024,2.07024,2.06537,2.06705,6250000.0
2008-07-24 08:01:00,2.06872,2.07015,2.06683,2.06799,8000000.0
2008-07-24 08:02:00,2.06524,2.07036,2.06408,2.07005,17500000.0
2008-07-24 08:03:00,2.07035,2.0707,2.06492,2.07026,9750000.0
2008-07-24 08:04:00,2.06978,2.06978,2.06803,2.06938,10250000.0
2008-07-24 08:05:00,2.06702,2.07097,2.06702,2.06803,6500000.0
2008-07-24 08:06:00,2.069,2.0714,2.0655,2.06839,9500000.0
2008-07-24 08:07:00,2.07018,2.07046,2.06598,2.06808,7750000.0
2008-07-24 08:08:00,2.0697,2.07168,2.06768,2.07165,8250000.0
2008-07-24 08:09:00,2.07296,2.07462,2.06785,2.07226,8750000.0
2008-07-24 08:10:00,2.06955,2.07286,2.06841,2.06841,5500000.0
2008-07-24 08:11:00,2.07092,2.07272,2.06895,2.07164,6250000.0
2008-07-24 08:12:00,2.07059,2.07314,2.06958,2.06958,7750000.0
2008-07-24 08:13:00,2.07319,2.07335,2.06977,2.0709,5750000.0
2008-07-24 08:14:00,2.07311,2.07483,2.07084,2.07316,11750000.0
2008-07-24 08:15:00,2.07318,2.07362,2.06941,2.07308,15750000.0
2008-07-24 08:16:00,2.07319,2.07414,2.07124,2.07198,6250000.0
2008-07-24 08:17:00,2.07412,2.07412,2.07107,2.07107,9750000.0
2008-07-24 08:18:00,2.07019,2.07361,2.07019,2.0725,6250000.0
2008-07-24 08:19:00,2.07126,2.07359,2.07126,2.07359,11000000.0
2008-07-24 08:20:00,2.07315,2.07376,2.07076,2.07319,5500000.0
2008-07-24 08:21:00,2.0703,2.07297,2.0703,2.07297,9380000.0
2008-07-24 08:22:00,2.07164,2.07278,2.06826,2.07187,13630000.0
2008-07-24 08:23:00,2.0715,2.07229,2.07009,2.07052,5250000.0
2008-07-24 08:24:00,2.0696,2.07284,2.06741,2.0727,10750000.0
2008-07-24 08:25:00,2.06942,2.07171,2.06761,2.06941,17000000.0
2008-07-24 08:26:00,2.07104,2.07152,2.065,2.06848,8250000.0
2008-07-24 08:27:00,2.06864,2.07124,2.06691,2.07124,7000000.0
2008-07-24 08:28:00,2.0702,2.07027,2.06721,2.06935,10380000.0
2008-07-24 08:29:00,2.06993,2.07052,2.06787,2.07052,5260000.0
2008-07-24 08:30:00,2.07026,2.07026,2.06594,2.06884,12500000.0
2008-07-24 08:31:00,2.0678,2.07049,2.0658,2.07049,6500000.0
2008-07-24 08:32:00,2.06816,2.06913,2.06403,2.06403,5250000.0
2008-07-24 08:33:00,2.0701,2.07012,2.06872,2.06877,5750000.0
2008-07-24 08:34:00,2.06919,2.06979,2.06446,2.06831,5250000.0
2008-07-24 08:35:00,2.06852,2.06915,2.06389,2.06906,5510000.0
2008-07-24 08:36:00,2.07033,2.07033,2.06644,2.06907,11130000.0
2008-07-24 08:37:00,2.06749,2.06991,2.06693,2.0674,8000000.0
2008-07-24 08:38:00,2.06775,2.06941,2.06223,2.06887,10750000.0
2008-07-24 08:39:00,2.06666,2.06915,2.0663,2.06708,13380000.0
2008-07-24 08:40:00,2.06338,2.06819,2.06338,2.06819,10500000.0
2008-07-24 08:41:00,2.06428,2.06935,2.06364,2.06935,11510000.0
2008-07-24 08:42:00,2.06814,2.06968,2.06769,2.06769,9130000.0
2008-07-24 08:43:00,2.0685,2.06904,2.06241,2.06904,14630000.0
2008-07-24 08:44:00,2.0666,2.07005,2.06462,2.06755,13000000.0
2008-07-24 08:45:00,2.06702,2.07072,2.06647,2.0682,7500000.0
2008-07-24 08:46:00,2.07106,2.07117,2.06682,2.06979,5880000.0
2008-07-24 08:47:00,2.06925,2.06928,2.06675,2.06775,8500000.0
2008-07-24 08:48:00,2.07069,2.07072,2.0681,2.06824,17000000.0
2008-07-24 08:49:00,2.0702,2.0702,2.06796,2.06902,10880000.0
2008-07-24 08:50:00,2.06864,2.06924,2.06806,2.06924,9130000.0
2008-07-24 08:51:00,2.06795,2.06965,2.06683,2.06796,8880000.0
2008-07-24 08:52:00,2.06602,2.0697,2.0644,2.06668,8130000.0
2008-07-24 08:53:00,2.0678,2.06918,2.06263,2.06263,12750000.0
2008-07-24 08:54:00,2.06884,2.06884,2.06398,2.06832,8880000.0
2008-07-24 08:55:00,2.06678,2.06867,2.06678,2.06853,5750000.0
2008-07-24 08:56:00,2.06847,2.06884,2.06744,2.06794,8500000.0
2008-07-24 08:57:00,2.06792,2.06965,2.062,2.06776,18510000.0
2008-07-24 08:58:00,2.06917,2.06974,2.0662,2.06786,6250000.0
2008-07-24 08:59:00,2.06861,2.07101,2.06652,2.06956,12000000.0
2008-07-24 09:00:00,2.06921,2.07102,2.0669,2.06796,5750000.0
2008-07-24 09:01:00,2.06963,2.07029,2.06609,2.06609,12500000.0
2008-07-24 09:02:00,2.06826,2.07029,2.06647,2.06958,8500000.0
2008-07-24 09:03:00,2.06625,2.06999,2.06599,2.06783,15250000.0
2008-07-24 09:04:00,2.06784,2.06958,2.06461,2.06711,6750000.0
2008-07-24 09:05:00,2.0684,2.07,2.06675,2.06946,10880000.0
2008-07-24 09:06:00,2.06725,2.06953,2.06511,2.06732,10750000.0
2008-07-24 09:07:00,2.06765,2.06817,2.06391,2.06729,7000000.0
2008-07-24 09:08:00,2.06427,2.06943,2.06427,2.06849,10760000.0
2008-07-24 09:09:00,2.06857,2.0697,2.06613,2.0685,7500000.0
2008-07-24 09:10:00,2.06858,2.07036,2.06793,2.06966,8500000.0
2008-07-24 09:11:00,2.06598,2.06794,2.06527,2.0674,10250000.0
2008-07-24 09:12:00,2.06547,2.06808,2.06333,2.06808,7250000.0
2008-07-24 09:13:00,2.06791,2.06824,2.06334,2.06758,12130000.0
2008-07-24 09:14:00,2.06831,2.06831,2.06241,2.06652,7380000.0
2008-07-24 09:15:00,2.06684,2.06743,2.06264,2.06583,13010000.0
2008-07-24 09:16:00,2.06597,2.06832,2.0634,2.06691,10250000.0
2008-07-24 09:17:00,2.06679,2.06679,2.06418,2.06499,10250000.0
2008-07-24 09:18:00,2.06398,2.06761,2.06381,2.06627,7250000.0
2008-07-24 09:19:00,2.06638,2.06704,2.05991,2.06704,6630000.0
2008-07-24 09:20:00,2.0667,2.06809,2.06341,2.06341,8000000.0
2008-07-24 09:21:00,2.06522,2.06688,2.06008,2.06358,10250000.0
2008-07-24 09:22:00,2.06576,2.06576,2.06162,2.06557,7000000.0
2008-07-24 09:23:00,2.06623,2.06632,2.0606,2.0637,11750000.0
2008-07-24 09:24:00,2.06425,2.06475,2.05974,2.06406,5500000.0
2008-07-24 09:25:00,2.06078,2.06631,2.06078,2.0633,10500000.0
2008-07-24 09:26:00,2.06424,2.0662,2.06206,2.06586,6500000.0
2008-07-24 09:27:00,2.06392,2.06516,2.05974,2.06493,10500000.0
2008-07-24 09:28:00,2.06555,2.06593,2.06365,2.06547,8130000.0
2008-07-24 09:29:00,2.06394,2.06522,2.05901,2.06487,15500000.0
2008-07-24 09:30:00,2.06401,2.06469,2.06217,2.06217,7000000.0
2008-07-24 09:31:00,2.06332,2.06474,2.06117,2.06435,6250000.0
2008-07-24 09:32:00,2.0647,2.06492,2.05947,2.06398,8500000.0
2008-07-24 09:33:00,2.06554,2.06554,2.06131,2.0629,11130000.0
2008-07-24 09:34:00,2.06444,2.06459,2.0623,2.0623,8750000.0
2008-07-24 09:35:00,2.06497,2.06548,2.06094,2.06489,11750000.0
2008-07-24 09:36:00,2.06454,2.06488,2.06142,2.06488,7630000.0
2008-07-24 09:37:00,2.06528,2.06528,2.05833,2.06032,8500000.0
2008-07-24 09:38:00,2.06447,2.06553,2.06038,2.06376,5500000.0
2008-07-24 09:39:00,2.06489,2.06548,2.06205,2.06259,8130000.0
2008-07-24 09:40:00,2.06346,2.06537,2.0602,2.0602,5750000.0
2008-07-24 09:41:00,2.06109,2.06563,2.06105,2.06105,15130000.0
2008-07-24 09:42:00,2.06425,2.06705,2.06301,2.0637,22500000.0
2008-07-24 09:43:00,2.06579,2.06579,2.06164,2.06237,15750000.0
2008-07-24 09:44:00,2.06392,2.06548,2.06162,2.06484,11510000.0
2008-07-24 09:45:00,2.06589,2.06595,2.06129,2.06172,13010000.0
2008-07-24 09:46:00,2.06414,2.0644,2.06141,2.06269,7250000.0
2008-07-24 09:47:00,2.06347,2.0648,2.05997,2.06211,7000000.0
2008-07-24 09:48:00,2.06222,2.06403,2.06033,2.06267,8500000.0
2008-07-24 09:49:00,2.06109,2.06364,2.06031,2.06031,7000000.0
2008-07-24 09:50:00,2.0622,2.06375,2.06064,2.06374,13000000.0
2008-07-24 09:51:00,2.0623,2.06409,2.05879,2.06303,7500000.0
2008-07-24 09:52:00,2.06023,2.06302,2.05896,2.06203,9000000.0
2008-07-24 09:53:00,2.06152,2.06156,2.05756,2.05984,8750000.0
2008-07-24 09:54:00,2.06032,2.06073,2.05638,2.06039,11750000.0
2008-07-24 09:55:00,2.05951,2.05951,2.05805,2.05934,7380000.0
2008-07-24 09:56:00,2.06062,2.06062,2.05686,2.05965,5500000.0
2008-07-24 09:57:00,2.05925,2.06102,2.05668,2.06003,14260000.0
2008-07-24 09:58:00,2.05647,2.06135,2.05595,2.05968,11500000.0
2008-07-24 09:59:00,2.05927,2.06264,2.05533,2.06244,11880000.0
2008-07-24 10:00:00,2.06431,2.06457,2.05771,2.06365,8250000.0
2008-07-24 10:01:00,2.06257,2.06476,2.06064,2.06476,8250000.0
2008-07-24 10:02:00,2.06147,2.06532,2.05622,2.05862,6000000.0
2008-07-24 10:03:00,2.06251,2.0636,2.05922,2.06318,14880000.0
2008-07-24 10:04:00,2.05993,2.06503,2.05993,2.06426,5750000.0
2008-07-24 10:05:00,2.0641,2.06467,2.06168,2.06325,9630000.0
2008-07-24 10:06:00,2.06376,2.06611,2.06135,2.0643,11750000.0
2008-07-24 10:07:00,2.06444,2.06537,2.06332,2.0649,5750000.0
2008-07-24 10:08:00,2.06283,2.06648,2.06064,2.06371,9250000.0
2008-07-24 10:09:00,2.06441,2.06644,2.06253,2.0646,7880000.0
2008-07-24 10:10:00,2.06542,2.0671,2.06173,2.06249,15000000.0
2008-07-24 10:11:00,2.06513,2.06723,2.06116,2.0659,6630000.0
2008-07-24 10:12:00,2.06539,2.06691,2.06093,2.066,8500000.0
2008-07-24 10:13:00,2.06388,2.06668,2.06201,2.0662,12750000.0
2008-07-24 10:14:00,2.06662,2.06712,2.06237,2.06487,6250000.0
2008-07-24 10:15:00,2.06618,2.06618,2.06418,2.06594,6750000.0
2008-07-24 10:16:00,2.06561,2.06615,2.06304,2.06587,5750000.0
2008-07-24 10:17:00,2.067,2.06825,2.06378,2.06621,11000000.0
2008-07-24 10:18:00,2.06631,2.06777,2.06505,2.06691,10500000.0
2008-07-24 10:19:00,2.06772,2.0679,2.06355,2.06657,7500000.0
2008-07-24 10:20:00,2.06625,2.06686,2.06514,2.06557,9250000.0
2008-07-24 10:21:00,2.06552,2.06569,2.06184,2.0629,11630000.0
2008-07-24 10:22:00,2.06208,2.066,2.06208,2.06527,8510000.0
2008-07-24 10:23:00,2.06498,2.06509,2.06159,2.06443,11380000.0
2008-07-24 10:24:00,2.06308,2.0658,2.06029,2.06029,7750000.0
2008-07-24 10:25:00,2.06265,2.0647,2.061,2.0647,7380000.0
2008-07-24 10:26:00,2.06346,2.0648,2.06273,2.06292,10500000.0
2008-07-24 10:27:00,2.0603,2.06501,2.0603,2.06286,6750000.0
2008-07-24 10:28:00,2.06389,2.06423,2.06268,2.06314,5500000.0
2008-07-24 10:29:00,2.06361,2.06459,2.06299,2.06427,7000000.0
2008-07-24 10:30:00,2.06441,2.06516,2.06268,2.06495,6250000.0
2008-07-24 10:31:00,2.06401,2.06466,2.06295,2.06438,6750000.0
2008-07-24 10:32:00,2.06395,2.06722,2.06032,2.06407,9250000.0
2008-07-24 10:33:00,2.06552,2.06583,2.06202,2.06419,6000000.0
2008-07-24 10:34:00,2.06412,2.06611,2.06407,2.06407,8250000.0
2008-07-24 10:35:00,2.066,2.066,2.06182,2.06182,5500000.0
2008-07-24 10:36:00,2.06496,2.0654,2.06119,2.06428,10250000.0
2008-07-24 10:37:00,2.06578,2.06578,2.06311,2.06568,7750000.0
2008-07-24 10:38:00,2.06566,2.06581,2.06118,2.06326,9630000.0
2008-07-24 10:39:00,2.06594,2.06625,2.06286,2.0648,10750000.0
2008-07-24 10:40:00,2.06342,2.06546,2.06284,2.06312,8130000.0
2008-07-24 10:41:00,2.06395,2.06542,2.06168,2.06484,8000000.0
2008-07-24 10:42:00,2.06473,2.06531,2.06198,2.0626,7000000.0
2008-07-24 10:43:00,2.06363,2.06502,2.06255,2.06473,8260000.0
2008-07-24 10:44:00,2.06206,2.06464,2.0614,2.06273,10500000.0
2008-07-24 10:45:00,2.05919,2.0631,2.05886,2.06194,6630000.0
2008-07-24 10:46:00,2.06374,2.06374,2.0604,2.06168,12000000.0
2008-07-24 10:47:00,2.06249,2.06249,2.06016,2.06016,5250000.0
2008-07-24 10:48:00,2.06191,2.06191,2.05886,2.0613,6260000.0
2008-07-24 10:49:00,2.06137,2.06195,2.05686,2.05686,8500000.0
2008-07-24 10:50:00,2.05976,2.06236,2.05942,2.06137,6250000.0
2008-07-24 10:51:00,2.05802,2.06167,2.05717,2.05717,8000000.0
2008-07-24 10:52:00,2.05995,2.06233,2.05702,2.05903,13630000.0
2008-07-24 10:53:00,2.0594,2.06164,2.05622,2.0605,11130000.0
2008-07-24 10:54:00,2.05843,2.06098,2.05607,2.0591,9500000.0
2008-07-24 10:55:00,2.0613,2.06166,2.05836,2.0604,6500000.0
2008-07-24 10:56:00,2.06085,2.06234,2.05926,2.05973,10750000.0
2008-07-24 10:57:00,2.05706,2.06253,2.05706,2.06253,9000000.0
2008-07-24 10:58:00,2.06109,2.06196,2.05648,2.05832,11250000.0
2008-07-24 10:59:00,2.06054,2.06275,2.05855,2.06158,6750000.0
2008-07-24 11:00:00,2.06085,2.06145,2.05515,2.06051,9380000.0
2008-07-24 11:01:00,2.06083,2.06117,2.05622,2.05764,8250000.0
2008-07-24 11:02:00,2.06065,2.06129,2.05887,2.05887,6000000.0
2008-07-24 11:03:00,2.06049,2.06126,2.05812,2.05961,8500000.0
2008-07-24 11:04:00,2.05514,2.0594,2.05514,2.05928,6500000.0
2008-07-24 11:05:00,2.0579,2.05952,2.05558,2.05735,8250000.0
2008-07-24 11:06:00,2.05805,2.05887,2.05641,2.05641,6250000.0
2008-07-24 11:07:00,2.05648,2.05883,2.05428,2.05883,8000000.0
2008-07-24 11:08:00,2.05681,2.05792,2.05559,2.05761,5500000.0
2008-07-24 11:09:00,2.05949,2.06023,2.05536,2.05864,7130000.0
2008-07-24 11:10:00,2.06015,2.06015,2.05571,2.05781,7130000.0
2008-07-24 11:11:00,2.05607,2.05867,2.05422,2.05755,6750000.0
2008-07-24 11:12:00,2.0561,2.05763,2.05217,2.05517,8380000.0
2008-07-24 11:13:00,2.05241,2.05666,2.05241,2.05374,11630000.0
2008-07-24 11:14:00,2.05573,2.05706,2.05362,2.05706,9630000.0
2008-07-24 11:15:00,2.05533,2.05814,2.05334,2.05717,7250000.0
2008-07-24 11:16:00,2.05793,2.05793,2.05506,2.05506,7500000.0
2008-07-24 11:17:00,2.0575,2.05788,2.05077,2.05565,10750000.0
2008-07-24 11:18:00,2.05515,2.05892,2.05285,2.05403,11500000.0
2008-07-24 11:19:00,2.05537,2.05548,2.05019,2.05376,6750000.0
2008-07-24 11:20:00,2.05457,2.05489,2.05244,2.0542,6250000.0
2008-07-24 11:21:00,2.05375,2.05443,2.05015,2.05352,10000000.0
2008-07-24 11:22:00,2.05277,2.05347,2.04921,2.04921,6380000.0
2008-07-24 11:23:00,2.05258,2.05428,2.04954,2.05321,11000000.0
2008-07-24 11:24:00,2.05202,2.05388,2.04887,2.05225,11000000.0
2008-07-24 11:25:00,2.05347,2.05402,2.04924,2.05351,11250000.0
2008-07-24 11:26:00,2.05306,2.054,2.04986,2.054,10000000.0
2008-07-24 11:27:00,2.05236,2.05363,2.05108,2.05176,7250000.0
2008-07-24 11:28:00,2.05159,2.05333,2.04999,2.05046,8000000.0
2008-07-24 11:29:00,2.05347,2.05347,2.04655,2.04999,5250000.0
2008-07-24 11:30:00,2.05152,2.05152,2.04773,2.05147,10000000.0
2008-07-24 11:31:00,2.05198,2.05277,2.0474,2.05057,8880000.0
2008-07-24 11:32:00,2.05056,2.05229,2.04601,2.04972,11630000.0
2008-07-24 11:33:00,2.05246,2.05282,2.04901,2.0526,9500000.0
2008-07-24 11:34:00,2.0529,2.05359,2.04988,2.052,7500000.0
2008-07-24 11:35:00,2.0507,2.05223,2.04701,2.05031,10000000.0
2008-07-24 11:36:00,2.0513,2.0525,2.04871,2.04871,9500000.0
2008-07-24 11:37:00,2.04836,2.05219,2.04692,2.05219,7000000.0
2008-07-24 11:38:00,2.04785,2.05197,2.04785,2.05197,5250000.0
2008-07-24 11:39:00,2.05161,2.05207,2.04803,2.04971,10380000.0
2008-07-24 11:40:00,2.04572,2.0513,2.04572,2.04879,13250000.0
2008-07-24 11:41:00,2.04944,2.051,2.04767,2.0494,11250000.0
2008-07-24 11:42:00,2.05033,2.05033,2.04682,2.04967,6380000.0
2008-07-24 11:43:00,2.04844,2.05102,2.04489,2.04798,11500000.0
2008-07-24 11:44:00,2.04937,2.04986,2.04672,2.04729,7250000.0
2008-07-24 11:45:00,2.04822,2.05004,2.04482,2.04954,10250000.0
2008-07-24 11:46:00,2.04925,2.05019,2.04702,2.05019,5750000.0
2008-07-24 11:47:00,2.04765,2.05007,2.04393,2.0492,9380000.0
2008-07-24 11:48:00,2.04735,2.0505,2.04703,2.05036,14500000.0
2008-07-24 11:49:00,2.04982,2.04982,2.04614,2.04711,8880000.0
2008-07-24 11:50:00,2.0485,2.05069,2.04812,2.04912,6630000.0
2008-07-24 11:51:00,2.05034,2.05061,2.04762,2.04857,5250000.0
2008-07-24 11:52:00,2.05076,2.05163,2.04891,2.04924,7750000.0
2008-07-24 11:53:00,2.05091,2.05122,2.04854,2.04854,7500000.0
2008-07-24 11:54:00,2.05093,2.05122,2.04514,2.05078,10000000.0
2008-07-24 11:55:00,2.04938,2.04995,2.04657,2.04657,6250000.0
2008-07-24 11:56:00,2.04861,2.05077,2.04861,2.05025,7000000.0
2008-07-24 11:57:00,2.04519,2.05025,2.04519,2.04983,6000000.0
2008-07-24 11:58:00,2.04465,2.05091,2.04465,2.04927,11750000.0
2008-07-24 11:59:00,2.05059,2.05117,2.04793,2.04941,10880000.0
2008-07-24 12:00:00,2.05158,2.05208,2.04778,2.05029,13750000.0
2008-07-24 12:01:00,2.04683,2.05071,2.04683,2.04911,11500000.0
2008-07-24 12:02:00,2.04943,2.05235,2.0467,2.05165,9500000.0
2008-07-24 12:03:00,2.04911,2.05162,2.04749,2.04804,6000000.0
2008-07-24 12:04:00,2.05026,2.05138,2.04711,2.05138,7500000.0
2008-07-24 12:05:00,2.04866,2.05162,2.04527,2.04885,7380000.0
2008-07-24 12:06:00,2.04938,2.05077,2.04752,2.04914,8000000.0
2008-07-24 12:07:00,2.05035,2.05151,2.04783,2.04855,7750000.0
2008-07-24 12:08:00,2.04839,2.05109,2.04714,2.05064,10000000.0
2008-07-24 12:09:00,2.05141,2.05165,2.04561,2.04879,10250000.0
2008-07-24 12:10:00,2.04843,2.05176,2.04617,2.05095,10750000.0
2008-07-24 12:11:00,2.04982,2.05223,2.0494,2.05223,9000000.0
2008-07-24 12:12:00,2.05121,2.05252,2.04869,2.05151,10130000.0
2008-07-24 12:13:00,2.05094,2.05291,2.046,2.05137,13380000.0
2008-07-24 12:14:00,2.0507,2.05145,2.04584,2.05008,12750000.0
2008-07-24 12:15:00,2.04781,2.05218,2.04781,2.05168,8250000.0
2008-07-24 12:16:00,2.05117,2.05117,2.04823,2.04823,5250000.0
2008-07-24 12:17:00,2.04998,2.05209,2.049,2.05142,7380000.0
2008-07-24 12:18:00,2.04832,2.05255,2.04781,2.04781,6380000.0
2008-07-24 12:19:00,2.05172,2.05223,2.04462,2.04462,8000000.0
2008-07-24 12:20:00,2.0486,2.05249,2.0486,2.05124,7000000.0
2008-07-24 12:21:00,2.05105,2.05235,2.04635,2.04724,11130000.0
2008-07-24 12:22:00,2.05213,2.05213,2.04877,2.05029,6500000.0
2008-07-24 12:23:00,2.05209,2.05243,2.04775,2.04948,11250000.0
2008-07-24 12:24:00,2.04751,2.05097,2.04451,2.04907,9750000.0
2008-07-24 12:25:00,2.05067,2.05067,2.04785,2.04855,7250000.0
2008-07-24 12:26:00,2.05038,2.05044,2.04751,2.04751,9250000.0
2008-07-24 12:27:00,2.05074,2.05074,2.04528,2.049,9130000.0
2008-07-24 12:28:00,2.04683,2.05065,2.04683,2.04969,7750000.0
2008-07-24 12:29:00,2.04867,2.04999,2.04753,2.04888,6500000.0
2008-07-24 12:30:00,2.04837,2.05006,2.04606,2.04701,6000000.0
2008-07-24 12:31:00,2.04864,2.0504,2.04636,2.04824,5380000.0
2008-07-24 12:32:00,2.04929,2.04986,2.0479,2.04873,10250000.0
2008-07-24 12:33:00,2.04922,2.05048,2.04679,2.04976,11130000.0
2008-07-24 12:34:00,2.04802,2.05052,2.04758,2.05014,7750000.0
2008-07-24 12:35:00,2.05039,2.05046,2.04585,2.04862,10000000.0
2008-07-24 12:36:00,2.05031,2.05031,2.04742,2.05027,5630000.0
2008-07-24 12:37:00,2.04888,2.05283,2.04796,2.05113,15750000.0
2008-07-24 12:38:00,2.04909,2.05086,2.04423,2.05023,10000000.0
2008-07-24 12:39:00,2.04963,2.05038,2.04781,2.05033,6880000.0
2008-07-24 12:40:00,2.04389,2.05083,2.04389,2.05022,7250000.0
2008-07-24 12:41:00,2.04656,2.05086,2.04656,2.05086,8000000.0
2008-07-24 12:42:00,2.05036,2.05063,2.04638,2.04985,13250000.0
2008-07-24 12:43:00,2.05083,2.05161,2.0498,2.0498,8880000.0
2008-07-24 12:44:00,2.04959,2.05186,2.04915,2.05088,10380000.0
2008-07-24 12:45:00,2.04682,2.05093,2.04682,2.05048,5250000.0
2008-07-24 12:46:00,2.05161,2.05223,2.04777,2.04857,10380000.0
2008-07-24 12:47:00,2.04989,2.05305,2.04767,2.04971,11250000.0
2008-07-24 12:48:00,2.05139,2.05153,2.04915,2.05153,11630000.0
2008-07-24 12:49:00,2.04954,2.0511,2.04696,2.05094,6750000.0
2008-07-24 12:50:00,2.05042,2.05106,2.04738,2.05106,8750000.0
2008-07-24 12:51:00,2.04988,2.05141,2.04739,2.05094,9250000.0
2008-07-24 12:52:00,2.04943,2.0515,2.04691,2.04691,8130000.0
2008-07-24 12:53:00,2.0507,2.05158,2.04765,2.05158,6000000.0
2008-07-24 12:54:00,2.04852,2.05127,2.04811,2.05065,10500000.0
2008-07-24 12:55:00,2.04711,2.05053,2.04435,2.05053,8500000.0
2008-07-24 12:56:00,2.04967,2.0526,2.04711,2.04798,16380000.0
2008-07-24 12:57:00,2.05043,2.05155,2.04683,2.04963,8500000.0
2008-07-24 12:58:00,2.04984,2.0522,2.04644,2.04764,9750000.0
2008-07-24 12:59:00,2.05087,2.05163,2.04842,2.04967,13250000.0
2008-07-24 13:00:00,2.04981,2.05114,2.04869,2.05113,7880000.0
2008-07-24 13:01:00,2.04968,2.05158,2.04766,2.04766,7130000.0
2008-07-24 13:02:00,2.05061,2.05129,2.04784,2.04933,7250000.0
2008-07-24 13:03:00,2.04861,2.05147,2.04851,2.05044,9130000.0
2008-07-24 13:04:00,2.05104,2.05104,2.04773,2.05073,10750000.0
2008-07-24 13:05:00,2.05116,2.05191,2.04626,2.05137,11750000.0
2008-07-24 13:06:00,2.04775,2.05083,2.04775,2.04989,8000000.0
2008-07-24 13:07:00,2.04876,2.05155,2.04574,2.05066,10630000.0
2008-07-24 13:08:00,2.05097,2.05159,2.04756,2.05106,8500000.0
2008-07-24 13:09:00,2.05086,2.0535,2.04918,2.05065,8880000.0
2008-07-24 13:10:00,2.05209,2.0523,2.04932,2.05224,6500000.0
2008-07-24 13:11:00,2.04972,2.05211,2.04836,2.05085,9250000.0
2008-07-24 13:12:00,2.05067,2.05158,2.04837,2.04975,8380000.0
2008-07-24 13:13:00,2.05026,2.05233,2.04723,2.04957,9750000.0
2008-07-24 13:14:00,2.04823,2.05242,2.04823,2.05176,11250000.0
2008-07-24 13:15:00,2.05256,2.05277,2.04636,2.04687,5250000.0
2008-07-24 13:16:00,2.04894,2.05226,2.04685,2.05194,11750000.0
2008-07-24 13:17:00,2.05067,2.05289,2.05067,2.05139,9000000.0
2008-07-24 13:18:00,2.05197,2.05229,2.04905,2.05171,6250000.0
2008-07-24 13:19:00,2.05147,2.05268,2.04938,2.05137,9750000.0
2008-07-24 13:20:00,2.04982,2.05259,2.04982,2.05077,5750000.0
2008-07-24 13:21:00,2.05279,2.05322,2.04769,2.05082,7000000.0
2008-07-24 13:22:00,2.0524,2.0531,2.04983,2.05266,9750000.0
2008-07-24 13:23:00,2.05274,2.053,2.04746,2.05207,11500000.0
2008-07-24 13:24:00,2.05377,2.05381,2.04965,2.05248,13010000.0
2008-07-24 13:25:00,2.05141,2.05412,2.05051,2.05302,10260000.0
2008-07-24 13:26:00,2.05366,2.05366,2.05014,2.05159,10750000.0
2008-07-24 13:27:00,2.05246,2.0545,2.04947,2.05373,12250000.0
2008-07-24 13:28:00,2.05405,2.0551,2.0488,2.05201,7880000.0
2008-07-24 13:29:00,2.05025,2.05498,2.05025,2.05498,5250000.0
2008-07-24 13:30:00,2.05486,2.05516,2.05028,2.05516,7500000.0
2008-07-24 13:31:00,2.0515,2.05617,2.0514,2.05473,11000000.0
2008-07-24 13:32:00,2.05493,2.055,2.05174,2.05431,9250000.0
2008-07-24 13:33:00,2.05352,2.05514,2.05166,2.05451,10000000.0
2008-07-24 13:34:00,2.05339,2.05432,2.04992,2.05432,8750000.0
2008-07-24 13:35:00,2.05326,2.055,2.05025,2.05277,10000000.0
2008-07-24 13:36:00,2.05248,2.05433,2.04876,2.05391,7880000.0
2008-07-24 13:37:00,2.05347,2.05348,2.05114,2.05146,9760000.0
2008-07-24 13:38:00,2.05362,2.05398,2.04841,2.05398,7630000.0
2008-07-24 13:39:00,2.05368,2.05485,2.04992,2.05281,7130000.0
2008-07-24 13:40:00,2.05166,2.05388,2.04812,2.04812,5250000.0
2008-07-24 13:41:00,2.05509,2.05509,2.05113,2.05157,10000000.0
2008-07-24 13:42:00,2.05328,2.05396,2.05259,2.05311,5750000.0
2008-07-24 13:43:00,2.05188,2.05422,2.05138,2.05389,8500000.0
2008-07-24 13:44:00,2.05153,2.05401,2.04953,2.05152,7750000.0
2008-07-24 13:45:00,2.04796,2.05353,2.04796,2.04888,12250000.0
2008-07-24 13:46:00,2.05394,2.05394,2.05036,2.05345,6000000.0
2008-07-24 13:47:00,2.04946,2.054,2.04946,2.05166,8130000.0
2008-07-24 13:48:00,2.05283,2.05323,2.04888,2.05244,11500000.0
2008-07-24 13:49:00,2.05377,2.05377,2.05001,2.05096,5250000.0
2008-07-24 13:50:00,2.04969,2.05281,2.04969,2.05243,11500000.0
2008-07-24 13:51:00,2.05434,2.05434,2.0497,2.052,11880000.0
2008-07-24 13:52:00,2.05302,2.05323,2.0489,2.05317,12880000.0
2008-07-24 13:53:00,2.05065,2.0534,2.04876,2.04891,8500000.0
2008-07-24 13:54:00,2.051,2.05261,2.05008,2.05067,4880000.0
2008-07-24 13:55:00,2.05345,2.05373,2.05104,2.0516,9750000.0
2008-07-24 13:56:00,2.05056,2.05373,2.04876,2.04876,11000000.0
2008-07-24 13:57:00,2.05287,2.05317,2.04941,2.04955,9880000.0
2008-07-24 13:58:00,2.05057,2.05367,2.04807,2.05025,9630000.0
2008-07-24 13:59:00,2.0508,2.05289,2.05061,2.05116,5500000.0
2008-07-24 14:00:00,2.04527,2.05318,2.04527,2.05208,8250000.0
2008-07-24 14:01:00,2.04746,2.05207,2.04746,2.04983,13010000.0
2008-07-24 14:02:00,2.05284,2.05329,2.05062,2.05231,7000000.0
2008-07-24 14:03:00,2.05147,2.0515,2.04725,2.04846,7500000.0
2008-07-24 14:04:00,2.04912,2.05222,2.04534,2.05222,5750000.0
2008-07-24 14:05:00,2.04867,2.05183,2.04853,2.05028,6880000.0
2008-07-24 14:06:00,2.04708,2.05175,2.04708,2.05113,10750000.0
2008-07-24 14:07:00,2.05082,2.05245,2.04765,2.05224,7250000.0
2008-07-24 14:08:00,2.04721,2.05117,2.04581,2.04902,8000000.0
2008-07-24 14:09:00,2.05117,2.05117,2.04832,2.04832,7380000.0
2008-07-24 14:10:00,2.04909,2.05228,2.04775,2.04811,9130000.0
2008-07-24 14:11:00,2.05124,2.05164,2.04726,2.05164,6000000.0
2008-07-24 14:12:00,2.05023,2.05196,2.04783,2.05065,7500000.0
2008-07-24 14:13:00,2.04955,2.05129,2.04778,2.05063,10000000.0
2008-07-24 14:14:00,2.04993,2.05064,2.04732,2.04866,6250000.0
2008-07-24 14:15:00,2.04806,2.05139,2.04628,2.05056,8750000.0
2008-07-24 14:16:00,2.04993,2.05089,2.0484,2.04928,11380000.0
2008-07-24 14:17:00,2.04789,2.05051,2.04562,2.05051,9500000.0
2008-07-24 14:18:00,2.04806,2.04984,2.04644,2.04984,6750000.0
2008-07-24 14:19:00,2.04835,2.05161,2.04519,2.0504,12760000.0
2008-07-24 14:20:00,2.04983,2.05196,2.04577,2.05196,6630000.0
2008-07-24 14:21:00,2.05137,2.05191,2.04736,2.04943,12500000.0
2008-07-24 14:22:00,2.04722,2.05149,2.04722,2.04892,6380000.0
2008-07-24 14:23:00,2.04923,2.05193,2.04923,2.04972,7500000.0
2008-07-24 14:24:00,2.0511,2.05186,2.04811,2.04906,14880000.0
2008-07-24 14:25:00,2.05068,2.05161,2.0482,2.05062,10000000.0
2008-07-24 14:26:00,2.05071,2.05246,2.04622,2.05101,21760000.0
2008-07-24 14:27:00,2.05139,2.05179,2.04997,2.0508,6250000.0
2008-07-24 14:28:00,2.05005,2.05129,2.04804,2.0496,8250000.0
2008-07-24 14:29:00,2.05045,2.05155,2.04803,2.04803,6000000.0
2008-07-24 14:30:00,2.04797,2.05258,2.04797,2.04947,10630000.0
2008-07-24 14:31:00,2.04777,2.05136,2.04696,2.04696,10250000.0
2008-07-24 14:32:00,2.05073,2.05105,2.0456,2.04869,10750000.0
2008-07-24 14:33:00,2.05029,2.05059,2.04681,2.04796,8250000.0
2008-07-24 14:34:00,2.0511,2.0511,2.0443,2.05004,13010000.0
2008-07-24 14:35:00,2.04669,2.05136,2.04669,2.05102,12760000.0
2008-07-24 14:36:00,2.05232,2.05232,2.04911,2.05135,8130000.0
2008-07-24 14:37:00,2.04951,2.05124,2.04585,2.05124,11500000.0
2008-07-24 14:38:00,2.05077,2.05112,2.04809,2.04887,9500000.0
2008-07-24 14:39:00,2.05113,2.05174,2.04706,2.04706,10500000.0
2008-07-24 14:40:00,2.05152,2.05197,2.04896,2.05063,8500000.0
2008-07-24 14:41:00,2.05149,2.05164,2.0475,2.04845,6750000.0
2008-07-24 14:42:00,2.05136,2.05241,2.04873,2.0513,11250000.0
2008-07-24 14:43:00,2.05191,2.05294,2.04619,2.05179,9500000.0
2008-07-24 14:44:00,2.04908,2.05332,2.04908,2.05061,6500000.0
2008-07-24 14:45:00,2.05181,2.05282,2.04757,2.04878,7250000.0
2008-07-24 14:46:00,2.05166,2.05276,2.04807,2.04898,7500000.0
2008-07-24 14:47:00,2.05081,2.05266,2.05044,2.05213,7750000.0
2008-07-24 14:48:00,2.05207,2.05326,2.04927,2.05326,10750000.0
2008-07-24 14:49:00,2.05178,2.05354,2.0495,2.05231,9750000.0
2008-07-24 14:50:00,2.05163,2.05429,2.04948,2.05429,7500000.0
2008-07-24 14:51:00,2.05129,2.05264,2.05074,2.05264,8000000.0
2008-07-24 14:52:00,2.05148,2.05317,2.04839,2.04839,12000000.0
2008-07-24 14:53:00,2.05146,2.05429,2.0503,2.0503,10500000.0
2008-07-24 14:54:00,2.0545,2.0545,2.04985,2.04985,8500000.0
2008-07-24 14:55:00,2.05469,2.05545,2.05143,2.05322,6630000.0
2008-07-24 14:56:00,2.05478,2.05478,2.04971,2.04971,9750000.0
2008-07-24 14:57:00,2.05459,2.05493,2.04948,2.05204,10500000.0
2008-07-24 14:58:00,2.051,2.05448,2.05075,2.05286,10380000.0
2008-07-24 14:59:00,2.05249,2.05426,2.05031,2.05366,7750000.0
2008-07-24 15:00:00,2.0529,2.05526,2.05188,2.05391,11380000.0
2008-07-24 15:01:00,2.05531,2.05531,2.05067,2.05298,5500000.0
2008-07-24 15:02:00,2.05489,2.0557,2.05103,2.05373,12250000.0
2008-07-24 15:03:00,2.05593,2.05672,2.05127,2.05258,12750000.0
2008-07-24 15:04:00,2.05285,2.05561,2.05193,2.05193,10000000.0
2008-07-24 15:05:00,2.05535,2.05592,2.05304,2.05397,15500000.0
2008-07-24 15:06:00,2.05421,2.05623,2.05341,2.05474,8500000.0
2008-07-24 15:07:00,2.05105,2.05514,2.05048,2.05482,7750000.0
2008-07-24 15:08:00,2.05631,2.05631,2.05067,2.05113,12000000.0
2008-07-24 15:09:00,2.05604,2.05686,2.05422,2.05422,10750000.0
2008-07-24 15:10:00,2.05492,2.05532,2.05091,2.0543,9250000.0
2008-07-24 15:11:00,2.05258,2.05591,2.05152,2.0551,8000000.0
2008-07-24 15:12:00,2.0542,2.05573,2.05366,2.05529,5500000.0
2008-07-24 15:13:00,2.05618,2.05624,2.05331,2.05331,5500000.0
2008-07-24 15:14:00,2.05495,2.05495,2.05172,2.05425,14630000.0
2008-07-24 15:15:00,2.05231,2.05564,2.051,2.05449,7000000.0
2008-07-24 15:16:00,2.05423,2.05543,2.05181,2.05458,19130000.0
2008-07-24 15:17:00,2.05313,2.0544,2.05239,2.05302,9750000.0
2008-07-24 15:18:00,2.05053,2.0549,2.05053,2.05315,10380000.0
2008-07-24 15:19:00,2.05309,2.05356,2.04926,2.04926,8000000.0
2008-07-24 15:20:00,2.05273,2.05389,2.05145,2.05389,9500000.0
2008-07-24 15:21:00,2.05394,2.05394,2.04923,2.05307,6000000.0
2008-07-24 15:22:00,2.04899,2.05373,2.04899,2.05315,14000000.0
2008-07-24 15:23:00,2.05195,2.053,2.04762,2.052,10260000.0
2008-07-24 15:24:00,2.05161,2.05397,2.04906,2.05324,6750000.0
2008-07-24 15:25:00,2.05246,2.05427,2.04969,2.05427,9130000.0
2008-07-24 15:26:00,2.05146,2.05324,2.0495,2.05117,6500000.0
2008-07-24 15:27:00,2.05094,2.05404,2.04904,2.05327,8250000.0
2008-07-24 15:28:00,2.0526,2.05459,2.05202,2.0543,6250000.0
2008-07-24 15:29:00,2.05107,2.05371,2.05107,2.05107,11130000.0
2008-07-24 15:30:00,2.05136,2.05484,2.05,2.05347,11760000.0
2008-07-24 15:31:00,2.05433,2.05473,2.04975,2.0535,9250000.0
2008-07-24 15:32:00,2.0527,2.05371,2.0501,2.05308,10500000.0
2008-07-24 15:33:00,2.04757,2.05382,2.04757,2.05228,11500000.0
2008-07-24 15:34:00,2.05256,2.05324,2.05051,2.05139,6630000.0
2008-07-24 15:35:00,2.05044,2.05316,2.04771,2.05281,14000000.0
2008-07-24 15:36:00,2.05257,2.0537,2.04921,2.05281,8000000.0
2008-07-24 15:37:00,2.05321,2.05353,2.04856,2.05041,7750000.0
2008-07-24 15:38:00,2.05017,2.0534,2.04731,2.05093,9500000.0
2008-07-24 15:39:00,2.05172,2.05221,2.04651,2.04944,7750000.0
2008-07-24 15:40:00,2.05293,2.05295,2.05032,2.05267,8500000.0
2008-07-24 15:41:00,2.05213,2.05352,2.05055,2.0517,9250000.0
2008-07-24 15:42:00,2.05397,2.05465,2.04994,2.04994,6750000.0
2008-07-24 15:43:00,2.05473,2.05515,2.04976,2.05175,9250000.0
2008-07-24 15:44:00,2.05527,2.05528,2.05152,2.05209,6000000.0
2008-07-24 15:45:00,2.05343,2.05498,2.05046,2.05321,11500000.0
2008-07-24 15:46:00,2.05298,2.05416,2.04972,2.04972,6250000.0
2008-07-24 15:47:00,2.05338,2.05488,2.05109,2.05488,8500000.0
2008-07-24 15:48:00,2.05368,2.05464,2.04798,2.05224,6250000.0
2008-07-24 15:49:00,2.05298,2.05396,2.04759,2.05365,10380000.0
2008-07-24 15:50:00,2.05163,2.05423,2.05046,2.05375,8000000.0
2008-07-24 15:51:00,2.05154,2.05447,2.05055,2.05403,7130000.0
2008-07-24 15:52:00,2.05361,2.0553,2.05288,2.0553,6500000.0
2008-07-24 15:53:00,2.05042,2.05404,2.04903,2.05294,12380000.0
2008-07-24 15:54:00,2.05252,2.05442,2.05007,2.05381,6880000.0
2008-07-24 15:55:00,2.05428,2.05482,2.05091,2.05352,10500000.0
2008-07-24 15:56:00,2.05119,2.05547,2.0508,2.05525,5250000.0
2008-07-24 15:57:00,2.05345,2.05489,2.05144,2.05374,11130000.0
2008-07-24 15:58:00,2.0548,2.05512,2.05031,2.05393,6750000.0
2008-07-24 15:59:00,2.0549,2.05543,2.05313,2.05514,11630000.0
2008-07-24 16:00:00,2.05478,2.05478,2.05214,2.05373,8000000.0
2008-07-24 16:01:00,2.05167,2.05429,2.04857,2.05304,7010000.0
2008-07-24 16:02:00,2.05406,2.05406,2.04927,2.05107,13500000.0
2008-07-24 16:03:00,2.05263,2.05263,2.04826,2.05121,7630000.0
2008-07-24 16:04:00,2.05063,2.05197,2.04801,2.05197,9250000.0
2008-07-24 16:05:00,2.05146,2.05215,2.05043,2.05142,6250000.0
2008-07-24 16:06:00,2.05183,2.05381,2.04896,2.04896,6750000.0
2008-07-24 16:07:00,2.05093,2.05209,2.04922,2.05209,10000000.0
2008-07-24 16:08:00,2.04955,2.05176,2.04662,2.04851,10250000.0
2008-07-24 16:09:00,2.04938,2.05148,2.048,2.05148,8750000.0
2008-07-24 16:10:00,2.05049,2.05084,2.04595,2.04996,8000000.0
2008-07-24 16:11:00,2.0503,2.05113,2.04792,2.04869,7750000.0
2008-07-24 16:12:00,2.0496,2.05038,2.04866,2.04996,6880000.0
2008-07-24 16:13:00,2.04875,2.05066,2.0466,2.04957,7750000.0
2008-07-24 16:14:00,2.04888,2.0513,2.04796,2.04939,9880000.0
2008-07-24 16:15:00,2.04656,2.05092,2.04493,2.05092,7500000.0
2008-07-24 16:16:00,2.05045,2.05089,2.04544,2.04985,7250000.0
2008-07-24 16:17:00,2.05159,2.05188,2.04787,2.04983,17260000.0
2008-07-24 16:18:00,2.05056,2.05122,2.04353,2.04955,5500000.0
2008-07-24 16:19:00,2.05038,2.05087,2.04664,2.04726,7500000.0
2008-07-24 16:20:00,2.04802,2.05127,2.04639,2.04997,13630000.0
2008-07-24 16:21:00,2.04902,2.05099,2.04681,2.04681,5250000.0
2008-07-24 16:22:00,2.04851,2.05111,2.04843,2.05024,7750000.0
2008-07-24 16:23:00,2.05036,2.05074,2.04772,2.05074,5500000.0
2008-07-24 16:24:00,2.05253,2.05253,2.04936,2.05091,5250000.0
2008-07-24 16:25:00,2.05212,2.05212,2.04804,2.04805,5500000.0
2008-07-24 16:26:00,2.04838,2.05094,2.04838,2.04995,12000000.0
2008-07-24 16:27:00,2.05127,2.05147,2.04697,2.04697,13250000.0
2008-07-24 16:28:00,2.05064,2.05076,2.04698,2.05016,12130000.0
2008-07-24 16:29:00,2.04968,2.04984,2.04747,2.04885,6250000.0
2008-07-24 16:30:00,2.05091,2.05091,2.04614,2.04982,7250000.0
2008-07-24 16:31:00,2.05058,2.05108,2.04781,2.05022,6500000.0
2008-07-24 16:32:00,2.04972,2.05104,2.04709,2.0495,7130000.0
2008-07-24 16:33:00,2.05258,2.0527,2.04778,2.04962,8880000.0
2008-07-24 16:34:00,2.04587,2.0512,2.04587,2.04966,14630000.0
2008-07-24 16:35:00,2.0521,2.05384,2.04719,2.05142,15000000.0
2008-07-24 16:36:00,2.05244,2.05262,2.04642,2.0505,11500000.0
2008-07-24 16:37:00,2.05141,2.05317,2.04914,2.05317,5250000.0
2008-07-24 16:38:00,2.05031,2.05286,2.04736,2.05217,10250000.0
2008-07-24 16:39:00,2.05108,2.05268,2.04807,2.04954,8750000.0
2008-07-24 16:40:00,2.05157,2.05314,2.05068,2.05314,7750000.0
2008-07-24 16:41:00,2.05007,2.05416,2.04999,2.0502,6000000.0
2008-07-24 16:42:00,2.05269,2.05269,2.04944,2.05084,8250000.0
2008-07-24 16:43:00,2.0514,2.05301,2.04862,2.05004,10000000.0
2008-07-24 16:44:00,2.05151,2.05329,2.04952,2.05214,11000000.0
2008-07-24 16:45:00,2.0502,2.05273,2.0502,2.05192,7880000.0
2008-07-24 16:46:00,2.05432,2.05432,2.0502,2.05227,11130000.0
2008-07-24 16:47:00,2.05317,2.05389,2.0496,2.05221,11760000.0
2008-07-24 16:48:00,2.05312,2.05369,2.04999,2.0535,10000000.0
2008-07-24 16:49:00,2.05056,2.05451,2.05056,2.054,10000000.0
2008-07-24 16:50:00,2.05163,2.05439,2.05072,2.0535,6880000.0
2008-07-24 16:51:00,2.05234,2.0541,2.05065,2.05348,8500000.0
2008-07-24 16:52:00,2.05279,2.05487,2.0507,2.0542,7500000.0
2008-07-24 16:53:00,2.05284,2.05534,2.04848,2.05467,11750000.0
2008-07-24 16:54:00,2.05269,2.05517,2.05007,2.05339,7380000.0
2008-07-24 16:55:00,2.05473,2.05473,2.05071,2.05155,6880000.0
2008-07-24 16:56:00,2.05245,2.05396,2.04985,2.05271,9630000.0
2008-07-24 16:57:00,2.05181,2.05434,2.05181,2.05434,8500000.0
2008-07-24 16:58:00,2.05192,2.05425,2.05015,2.0534,10250000.0
2008-07-24 16:59:00,2.05336,2.05418,2.05189,2.05299,7500000.0
2008-07-24 17:00:00,2.0533,2.05368,2.05148,2.05148,6760000.0
2008-07-24 17:01:00,2.05263,2.05354,2.05106,2.05285,8750000.0
2008-07-24 17:02:00,2.05545,2.05545,2.04958,2.05287,9250000.0
2008-07-24 17:03:00,2.05099,2.05405,2.0494,2.05022,8250000.0
2008-07-24 17:04:00,2.05381,2.0542,2.0522,2.05319,10000000.0
2008-07-24 17:05:00,2.05347,2.05367,2.05051,2.05173,8500000.0
2008-07-24 17:06:00,2.05261,2.05387,2.05183,2.05387,7250000.0
2008-07-24 17:07:00,2.0515,2.053,2.05012,2.05242,7000000.0
2008-07-24 17:08:00,2.05073,2.05155,2.04908,2.04997,11000000.0
2008-07-24 17:09:00,2.04867,2.05176,2.04867,2.04923,8010000.0
2008-07-24 17:10:00,2.05063,2.05254,2.04733,2.05234,15750000.0
2008-07-24 17:11:00,2.05256,2.05256,2.05011,2.05099,7500000.0
2008-07-24 17:12:00,2.05209,2.0528,2.04791,2.05195,10880000.0
2008-07-24 17:13:00,2.05288,2.05288,2.04977,2.0513,8250000.0
2008-07-24 17:14:00,2.05152,2.05152,2.04623,2.05119,7250000.0
2008-07-24 17:15:00,2.04977,2.05226,2.04535,2.05218,8130000.0
2008-07-24 17:16:00,2.04946,2.05296,2.04937,2.05296,8880000.0
2008-07-24 17:17:00,2.05191,2.0528,2.05036,2.05229,8000000.0
2008-07-24 17:18:00,2.04934,2.05403,2.04934,2.0513,5630000.0
2008-07-24 17:19:00,2.05039,2.0552,2.05039,2.05484,9250000.0
2008-07-24 17:20:00,2.05383,2.05485,2.05304,2.05367,5250000.0
2008-07-24 17:21:00,2.05293,2.05442,2.04987,2.05263,4880000.0
2008-07-24 17:22:00,2.04965,2.0539,2.04965,2.0539,14000000.0
2008-07-24 17:23:00,2.05314,2.0539,2.04986,2.05255,15500000.0
2008-07-24 17:24:00,2.04728,2.05374,2.04728,2.05224,10000000.0
2008-07-24 17:25:00,2.05221,2.05407,2.04898,2.05218,11250000.0
2008-07-24 17:26:00,2.05291,2.05382,2.04896,2.05252,14630000.0
2008-07-24 17:27:00,2.05145,2.05215,2.0492,2.05143,7500000.0
2008-07-24 17:28:00,2.04866,2.05195,2.04805,2.05195,8880000.0
2008-07-24 17:29:00,2.04636,2.05079,2.04414,2.04776,8130000.0
2008-07-24 17:30:00,2.05054,2.05054,2.0485,2.04975,7250000.0
2008-07-24 17:31:00,2.04928,2.05164,2.04622,2.04622,12000000.0
2008-07-24 17:32:00,2.04912,2.05228,2.04551,2.05086,6750000.0
2008-07-24 17:33:00,2.04998,2.05157,2.04949,2.05131,10000000.0
2008-07-24 17:34:00,2.05091,2.05149,2.04806,2.05097,7630000.0
2008-07-24 17:35:00,2.0502,2.05212,2.04778,2.05017,11500000.0
2008-07-24 17:36:00,2.05081,2.05265,2.04991,2.05193,7880000.0
2008-07-24 17:37:00,2.05258,2.0541,2.05171,2.05366,6500000.0
2008-07-24 17:38:00,2.05352,2.05363,2.05115,2.05296,13250000.0
2008-07-24 17:39:00,2.04847,2.05328,2.0476,2.05219,7000000.0
2008-07-24 17:40:00,2.05501,2.05501,2.05028,2.05441,5500000.0
2008-07-24 17:41:00,2.05228,2.05584,2.05228,2.05332,6880000.0
2008-07-24 17:42:00,2.05574,2.05574,2.04948,2.05431,9760000.0
2008-07-24 17:43:00,2.05362,2.05611,2.05303,2.05611,6750000.0
2008-07-24 17:44:00,2.05484,2.05656,2.05028,2.05321,13750000.0
2008-07-24 17:45:00,2.05586,2.05586,2.05159,2.05514,7130000.0
2008-07-24 17:46:00,2.05316,2.05595,2.05159,2.05426,6630000.0
2008-07-24 17:47:00,2.05504,2.05552,2.05419,2.05532,7000000.0
2008-07-24 17:48:00,2.05314,2.05687,2.05314,2.05417,5880000.0
2008-07-24 17:49:00,2.05436,2.05587,2.05238,2.05509,10000000.0
2008-07-24 17:50:00,2.05302,2.05351,2.04897,2.04957,10000000.0
2008-07-24 17:51:00,2.05262,2.05537,2.05114,2.05417,6250000.0
2008-07-24 17:52:00,2.05435,2.05723,2.05058,2.05394,9880000.0
2008-07-24 17:53:00,2.05441,2.05514,2.05236,2.05262,6000000.0
2008-07-24 17:54:00,2.05305,2.05477,2.04539,2.05477,10500000.0
2008-07-24 17:55:00,2.05104,2.05472,2.05063,2.05354,12250000.0
2008-07-24 17:56:00,2.05394,2.05438,2.04811,2.05149,12250000.0
2008-07-24 17:57:00,2.05107,2.05302,2.04725,2.0519,14130000.0
2008-07-24 17:58:00,2.05181,2.05393,2.05181,2.05393,7750000.0
2008-07-24 17:59:00,2.04943,2.05365,2.04943,2.05227,9500000.0
2008-07-24 18:00:00,2.05315,2.05437,2.05026,2.05026,9380000.0
2008-07-24 18:01:00,2.05195,2.05195,2.04531,2.05165,6880000.0
2008-07-24 18:02:00,2.05226,2.05329,2.04978,2.05313,12500000.0
2008-07-24 18:03:00,2.05322,2.0538,2.04999,2.05262,13000000.0
2008-07-24 18:04:00,2.0509,2.0541,2.04762,2.05129,13750000.0
2008-07-24 18:05:00,2.0537,2.05411,2.0508,2.0526,8250000.0
2008-07-24 18:06:00,2.05264,2.05401,2.05169,2.05401,8500000.0
2008-07-24 18:07:00,2.05108,2.05421,2.05088,2.05421,7000000.0
2008-07-24 18:08:00,2.04897,2.0527,2.04897,2.05261,7500000.0
2008-07-24 18:09:00,2.05412,2.05412,2.04875,2.05192,6630000.0
2008-07-24 18:10:00,2.05387,2.05388,2.05194,2.05295,7130000.0
2008-07-24 18:11:00,2.05359,2.05359,2.0511,2.05191,8000000.0
2008-07-24 18:12:00,2.05191,2.05366,2.0507,2.0529,5750000.0
2008-07-24 18:13:00,2.0528,2.05408,2.04957,2.05083,5630000.0
2008-07-24 18:14:00,2.05208,2.0536,2.04807,2.0535,8250000.0
2008-07-24 18:15:00,2.05341,2.05398,2.05077,2.05398,8510000.0
2008-07-24 18:16:00,2.05191,2.05348,2.04988,2.05348,6000000.0
2008-07-24 18:17:00,2.0525,2.05393,2.04869,2.05267,9000000.0
2008-07-24 18:18:00,2.0526,2.0526,2.05115,2.05146,6250000.0
2008-07-24 18:19:00,2.05294,2.05426,2.05071,2.0529,12000000.0
2008-07-24 18:20:00,2.05454,2.05454,2.04877,2.05203,12250000.0
2008-07-24 18:21:00,2.05228,2.05364,2.04956,2.05256,14880000.0
2008-07-24 18:22:00,2.0518,2.0533,2.04896,2.05185,9000000.0
2008-07-24 18:23:00,2.05129,2.05425,2.0494,2.0494,7750000.0
2008-07-24 18:24:00,2.0516,2.05432,2.05112,2.05243,5750000.0
2008-07-24 18:25:00,2.05389,2.0539,2.05255,2.05316,10630000.0
2008-07-24 18:26:00,2.0532,2.0532,2.04849,2.05301,6630000.0
2008-07-24 18:27:00,2.05204,2.05332,2.04953,2.05213,6250000.0
2008-07-24 18:28:00,2.05216,2.05349,2.05087,2.05349,7750000.0
2008-07-24 18:29:00,2.05033,2.0532,2.04741,2.0532,6250000.0
2008-07-24 18:30:00,2.05457,2.05457,2.04893,2.05348,15000000.0
2008-07-24 18:31:00,2.05253,2.05368,2.05192,2.05368,9500000.0
2008-07-24 18:32:00,2.0532,2.05376,2.04881,2.04881,6000000.0
2008-07-24 18:33:00,2.0507,2.05405,2.04932,2.04959,11250000.0
2008-07-24 18:34:00,2.05295,2.05433,2.05221,2.05433,10130000.0
2008-07-24 18:35:00,2.05407,2.05481,2.04869,2.05464,11250000.0
2008-07-24 18:36:00,2.05557,2.05557,2.05359,2.0542,5750000.0
2008-07-24 18:37:00,2.05451,2.05495,2.05107,2.05414,11000000.0
2008-07-24 18:38:00,2.05425,2.0545,2.05219,2.05219,9750000.0
2008-07-24 18:39:00,2.05349,2.05433,2.05002,2.05375,12880000.0
2008-07-24 18:40:00,2.05164,2.05449,2.05069,2.0538,10250000.0
2008-07-24 18:41:00,2.05399,2.05399,2.0492,2.05387,7000000.0
2008-07-24 18:42:00,2.05284,2.0542,2.04714,2.0542,10000000.0
2008-07-24 18:43:00,2.05188,2.05379,2.04879,2.05377,8630000.0
2008-07-24 18:44:00,2.05189,2.055,2.05023,2.0539,9380000.0
2008-07-24 18:45:00,2.05294,2.05418,2.0484,2.05155,6380000.0
2008-07-24 18:46:00,2.05427,2.05427,2.04939,2.05239,5750000.0
2008-07-24 18:47:00,2.05277,2.05481,2.05277,2.05315,5630000.0
2008-07-24 18:48:00,2.05403,2.05427,2.04716,2.05223,13630000.0
2008-07-24 18:49:00,2.0543,2.05451,2.05001,2.05239,7750000.0
2008-07-24 18:50:00,2.053,2.0541,2.05251,2.0535,6000000.0
2008-07-24 18:51:00,2.0506,2.05413,2.0506,2.05245,8750000.0
2008-07-24 18:52:00,2.05415,2.05415,2.05086,2.05352,9250000.0
2008-07-24 18:53:00,2.05197,2.05494,2.0505,2.05324,9750000.0
2008-07-24 18:54:00,2.05358,2.05498,2.05121,2.05121,7130000.0
2008-07-24 18:55:00,2.054,2.05459,2.04995,2.0521,8000000.0
2008-07-24 18:56:00,2.05217,2.05494,2.0511,2.05395,13380000.0
2008-07-24 18:57:00,2.05065,2.05503,2.05065,2.05437,10130000.0
2008-07-24 18:58:00,2.05238,2.05427,2.05121,2.0538,7750000.0
2008-07-24 18:59:00,2.05325,2.0543,2.04929,2.05373,8880000.0
2008-07-24 19:00:00,2.05239,2.05515,2.05162,2.05274,7750000.0
2008-07-24 19:01:00,2.05348,2.05479,2.04817,2.05254,9500000.0
2008-07-24 19:02:00,2.05135,2.05426,2.0496,2.05405,7250000.0
2008-07-24 19:03:00,2.05127,2.05366,2.05127,2.05338,6000000.0
2008-07-24 19:04:00,2.05421,2.05421,2.05045,2.05166,10380000.0
2008-07-24 19:05:00,2.05083,2.05408,2.05083,2.05336,9130000.0
2008-07-24 19:06:00,2.05331,2.05367,2.04937,2.05272,13500000.0
2008-07-24 19:07:00,2.05307,2.0531,2.0495,2.0495,5750000.0
2008-07-24 19:08:00,2.05129,2.05531,2.04967,2.05399,8000000.0
2008-07-24 19:09:00,2.05203,2.05344,2.05028,2.05344,5500000.0
2008-07-24 19:10:00,2.05295,2.05346,2.04978,2.05282,9130000.0
2008-07-24 19:11:00,2.05393,2.05453,2.04835,2.05021,11880000.0
2008-07-24 19:12:00,2.04759,2.05338,2.04759,2.05338,9630000.0
2008-07-24 19:13:00,2.05164,2.05472,2.04851,2.05409,13000000.0
2008-07-24 19:14:00,2.05166,2.05346,2.04955,2.05255,9750000.0
2008-07-24 19:15:00,2.05022,2.05357,2.04979,2.05187,5500000.0
2008-07-24 19:16:00,2.05451,2.05467,2.04825,2.05371,7250000.0
2008-07-24 19:17:00,2.05311,2.054,2.04876,2.0539,14250000.0
2008-07-24 19:18:00,2.05172,2.05397,2.05082,2.05082,8510000.0
2008-07-24 19:19:00,2.05074,2.05445,2.05074,2.05178,8500000.0
2008-07-24 19:20:00,2.04918,2.05367,2.04918,2.05261,5500000.0
2008-07-24 19:21:00,2.05213,2.05338,2.05054,2.05143,6000000.0
2008-07-24 19:22:00,2.05418,2.05443,2.05178,2.05385,10500000.0
2008-07-24 19:23:00,2.05242,2.05347,2.05142,2.05146,8250000.0
2008-07-24 19:24:00,2.05017,2.05425,2.05017,2.05425,12750000.0
2008-07-24 19:25:00,2.04992,2.05442,2.04992,2.05166,6880000.0
2008-07-24 19:26:00,2.0521,2.05496,2.0502,2.0549,9500000.0
2008-07-24 19:27:00,2.05298,2.05413,2.04912,2.05247,7000000.0
2008-07-24 19:28:00,2.05491,2.05491,2.05196,2.05385,8500000.0
2008-07-24 19:29:00,2.05388,2.05571,2.05133,2.05421,10250000.0
2008-07-24 19:30:00,2.05485,2.05545,2.05124,2.05124,8250000.0
2008-07-24 19:31:00,2.05255,2.0553,2.0485,2.05438,8250000.0
2008-07-24 19:32:00,2.05577,2.05577,2.04965,2.0547,9750000.0
2008-07-24 19:33:00,2.0539,2.05457,2.04955,2.05414,12380000.0
2008-07-24 19:34:00,2.05485,2.05529,2.05136,2.05435,7750000.0
2008-07-24 19:35:00,2.05371,2.055,2.05294,2.055,5880000.0
2008-07-24 19:36:00,2.05378,2.05501,2.05119,2.05119,11750000.0
2008-07-24 19:37:00,2.05083,2.05503,2.05076,2.05503,13750000.0
2008-07-24 19:38:00,2.05344,2.05497,2.05294,2.05497,6250000.0
2008-07-24 19:39:00,2.05164,2.05592,2.05164,2.05592,9000000.0
2008-07-24 19:40:00,2.0563,2.05699,2.05331,2.05699,7250000.0
2008-07-24 19:41:00,2.05713,2.05758,2.05226,2.05273,11630000.0
2008-07-24 19:42:00,2.05702,2.05782,2.0537,2.05547,11000000.0
2008-07-24 19:43:00,2.05765,2.05765,2.05347,2.05697,11630000.0
2008-07-24 19:44:00,2.05642,2.05642,2.05455,2.05492,8500000.0
2008-07-24 19:45:00,2.05383,2.0567,2.05027,2.05543,8630000.0
2008-07-24 19:46:00,2.05496,2.05601,2.05232,2.05511,10750000.0
2008-07-24 19:47:00,2.05502,2.05688,2.05356,2.05449,6500000.0
2008-07-24 19:48:00,2.05612,2.05671,2.05203,2.05609,9500000.0
2008-07-24 19:49:00,2.05663,2.05663,2.05176,2.05176,8500000.0
2008-07-24 19:50:00,2.05607,2.05659,2.05233,2.05479,6500000.0
2008-07-24 19:51:00,2.05426,2.05617,2.05359,2.05604,5500000.0
2008-07-24 19:52:00,2.05415,2.05584,2.05209,2.05209,6130000.0
2008-07-24 19:53:00,2.05376,2.05528,2.05168,2.05485,8000000.0
2008-07-24 19:54:00,2.05496,2.05554,2.0508,2.05473,14130000.0
2008-07-24 19:55:00,2.05318,2.05506,2.04924,2.05458,8750000.0
2008-07-24 19:56:00,2.05459,2.05601,2.05205,2.05581,9250000.0
2008-07-24 19:57:00,2.0524,2.0551,2.04986,2.0551,9000000.0
2008-07-24 19:58:00,2.05378,2.0551,2.05094,2.0543,10000000.0
2008-07-24 19:59:00,2.05338,2.0536,2.04765,2.0536,9750000.0
2008-07-24 20:00:00,2.05441,2.05566,2.05149,2.0529,11000000.0
2008-07-24 20:01:00,2.05164,2.05414,2.04982,2.05382,8000000.0
2008-07-24 20:02:00,2.05162,2.05389,2.05016,2.05389,7000000.0
2008-07-24 20:03:00,2.05158,2.05341,2.05059,2.0525,9000000.0
2008-07-24 20:04:00,2.05063,2.05407,2.05063,2.05346,8250000.0
2008-07-24 20:05:00,2.0539,2.05396,2.04823,2.05371,9000000.0
2008-07-24 20:06:00,2.05199,2.05226,2.05001,2.05128,7500000.0
2008-07-24 20:07:00,2.05348,2.05356,2.04843,2.05117,9000000.0
2008-07-24 20:08:00,2.05093,2.05351,2.05076,2.05152,6000000.0
2008-07-24 20:09:00,2.05146,2.0529,2.04825,2.05268,10630000.0
2008-07-24 20:10:00,2.04862,2.05244,2.04725,2.0486,9250000.0
2008-07-24 20:11:00,2.05287,2.05311,2.0472,2.05121,11500000.0
2008-07-24 20:12:00,2.05185,2.05323,2.04911,2.04911,9000000.0
2008-07-24 20:13:00,2.05331,2.05372,2.04787,2.04921,9640000.0
2008-07-24 20:14:00,2.05218,2.05269,2.04909,2.04909,9880000.0
2008-07-24 20:15:00,2.05085,2.0526,2.04741,2.04958,15130000.0
2008-07-24 20:16:00,2.05198,2.0524,2.04886,2.05218,8250000.0
2008-07-24 20:17:00,2.05139,2.05218,2.04729,2.04751,10880000.0
2008-07-24 20:18:00,2.0505,2.05254,2.04893,2.05221,12880000.0
2008-07-24 20:19:00,2.05178,2.05255,2.04824,2.05191,7750000.0
2008-07-24 20:20:00,2.05176,2.05295,2.04978,2.04978,7250000.0
2008-07-24 20:21:00,2.04762,2.05197,2.04762,2.05184,10510000.0
2008-07-24 20:22:00,2.04999,2.05265,2.04987,2.05135,8630000.0
2008-07-24 20:23:00,2.05102,2.05349,2.05003,2.05097,7250000.0
2008-07-24 20:24:00,2.05359,2.05385,2.04809,2.05343,7500000.0
2008-07-24 20:25:00,2.0522,2.05393,2.05079,2.05079,7750000.0
2008-07-24 20:26:00,2.05059,2.05359,2.05059,2.05321,9250000.0
2008-07-24 20:27:00,2.05153,2.05384,2.04842,2.05112,10250000.0
2008-07-24 20:28:00,2.0532,2.05474,2.05121,2.05471,18510000.0
2008-07-24 20:29:00,2.04841,2.05391,2.04841,2.05325,8510000.0
2008-07-24 20:30:00,2.05286,2.05417,2.05181,2.05417,10380000.0
2008-07-24 20:31:00,2.04891,2.05424,2.04891,2.05409,10500000.0
2008-07-24 20:32:00,2.0532,2.05402,2.05046,2.05052,12380000.0
2008-07-24 20:33:00,2.04744,2.0533,2.04744,2.04898,9250000.0
2008-07-24 20:34:00,2.05263,2.05381,2.04932,2.05154,15260000.0
2008-07-24 20:35:00,2.05165,2.05208,2.05003,2.05094,6750000.0
2008-07-24 20:36:00,2.04971,2.0528,2.04971,2.05006,14250000.0
2008-07-24 20:37:00,2.04978,2.05146,2.04605,2.05055,13000000.0
2008-07-24 20:38:00,2.05007,2.05221,2.0466,2.05221,8250000.0
2008-07-24 20:39:00,2.05152,2.05368,2.05055,2.05055,5750000.0
2008-07-24 20:40:00,2.04969,2.05244,2.04936,2.04936,5500000.0
2008-07-24 20:41:00,2.05176,2.05272,2.05031,2.05198,13500000.0
2008-07-24 20:42:00,2.04697,2.05104,2.04522,2.05071,7000000.0
2008-07-24 20:43:00,2.05008,2.05161,2.04775,2.05029,6380000.0
2008-07-24 20:44:00,2.04699,2.05156,2.04699,2.05101,6000000.0
2008-07-24 20:45:00,2.05007,2.05119,2.05005,2.05099,6750000.0
2008-07-24 20:46:00,2.04696,2.05241,2.04696,2.05212,8380000.0
2008-07-24 20:47:00,2.05197,2.05244,2.04933,2.05027,6250000.0
2008-07-24 20:48:00,2.04862,2.05251,2.04862,2.05145,5250000.0
2008-07-24 20:49:00,2.05047,2.0529,2.04816,2.05168,15250000.0
2008-07-24 20:50:00,2.05004,2.05248,2.05004,2.05231,10380000.0
2008-07-24 20:51:00,2.04937,2.05162,2.04933,2.05151,10250000.0
2008-07-24 20:52:00,2.04914,2.05141,2.04846,2.04846,8250000.0
2008-07-24 20:53:00,2.04907,2.05214,2.048,2.05214,5250000.0
2008-07-24 20:54:00,2.04885,2.05229,2.04652,2.04853,15000000.0
2008-07-24 20:55:00,2.05195,2.05233,2.04849,2.05233,13250000.0
2008-07-24 20:56:00,2.05024,2.05209,2.04666,2.0518,5510000.0
2008-07-24 20:57:00,2.04931,2.05118,2.0463,2.05031,8000000.0
2008-07-24 20:58:00,2.05015,2.05177,2.04788,2.05163,6010000.0
2008-07-24 20:59:00,2.05234,2.05234,2.04814,2.05093,5880000.0
2008-07-24 21:00:00,2.05073,2.05187,2.04955,2.05187,6380000.0
2008-07-24 21:01:00,2.0492,2.05263,2.04581,2.04792,5500000.0
2008-07-24 21:02:00,2.04949,2.05236,2.04938,2.0514,12380000.0
2008-07-24 21:03:00,2.04963,2.05269,2.04829,2.05269,8250000.0
2008-07-24 21:04:00,2.05053,2.05336,2.04852,2.05212,14130000.0
2008-07-24 21:05:00,2.05165,2.05269,2.0466,2.0516,12500000.0
2008-07-24 21:06:00,2.05252,2.05252,2.04655,2.05052,8500000.0
2008-07-24 21:07:00,2.05224,2.05315,2.04938,2.05133,6500000.0
2008-07-24 21:08:00,2.0531,2.05328,2.05163,2.05285,6000000.0
2008-07-24 21:09:00,2.04572,2.0514,2.04572,2.04851,8500000.0
2008-07-24 21:10:00,2.05287,2.05358,2.04836,2.05275,10000000.0
2008-07-24 21:11:00,2.04651,2.05215,2.04651,2.05215,11630000.0
2008-07-24 21:12:00,2.05252,2.05252,2.04553,2.05209,10000000.0
2008-07-24 21:13:00,2.0513,2.052,2.04577,2.05143,9000000.0
2008-07-24 21:14:00,2.04807,2.05259,2.04807,2.05228,11000000.0
2008-07-24 21:15:00,2.05226,2.05295,2.04651,2.04651,5750000.0
2008-07-24 21:16:00,2.05198,2.05225,2.04917,2.05052,10760000.0
2008-07-24 21:17:00,2.0497,2.05288,2.04722,2.05053,8500000.0
2008-07-24 21:18:00,2.05207,2.05207,2.04676,2.05108,10000000.0
2008-07-24 21:19:00,2.05359,2.05377,2.0492,2.05158,7380000.0
2008-07-24 21:20:00,2.0507,2.05257,2.04898,2.04987,7750000.0
2008-07-24 21:21:00,2.05004,2.05219,2.04703,2.04988,14880000.0
2008-07-24 21:22:00,2.0535,2.05376,2.04448,2.05063,6000000.0
2008-07-24 21:23:00,2.05222,2.0524,2.04746,2.05133,10630000.0
2008-07-24 21:24:00,2.04948,2.05105,2.04655,2.0493,8880000.0
2008-07-24 21:25:00,2.04813,2.05214,2.04813,2.05214,11250000.0
2008-07-24 21:26:00,2.05014,2.05263,2.05014,2.05197,6630000.0
2008-07-24 21:27:00,2.05184,2.05325,2.04918,2.04999,7750000.0
2008-07-24 21:28:00,2.04995,2.05302,2.0498,2.05164,12250000.0
2008-07-24 21:29:00,2.0478,2.05184,2.04769,2.04903,12250000.0
2008-07-24 21:30:00,2.05166,2.05181,2.04726,2.04985,8750000.0
2008-07-24 21:31:00,2.04872,2.05204,2.04592,2.05204,6000000.0
2008-07-24 21:32:00,2.0518,2.05222,2.04803,2.05222,8880000.0
2008-07-24 21:33:00,2.05059,2.05091,2.04626,2.04999,8630000.0
2008-07-24 21:34:00,2.05007,2.05062,2.04563,2.04931,7750000.0
2008-07-24 21:35:00,2.04869,2.05141,2.04608,2.04755,14750000.0
2008-07-24 21:36:00,2.05006,2.05093,2.04556,2.04556,10000000.0
2008-07-24 21:37:00,2.05045,2.05071,2.04506,2.04833,12260000.0
2008-07-24 21:38:00,2.04741,2.05091,2.04741,2.05082,10000000.0
2008-07-24 21:39:00,2.05104,2.05188,2.04757,2.05069,10500000.0
2008-07-24 21:40:00,2.05158,2.05158,2.04734,2.04849,11000000.0
2008-07-24 21:41:00,2.05071,2.05071,2.04605,2.04828,5880000.0
2008-07-24 21:42:00,2.04896,2.05157,2.04873,2.04878,12500000.0
2008-07-24 21:43:00,2.05014,2.05099,2.04701,2.05099,14380000.0
2008-07-24 21:44:00,2.04972,2.05128,2.04587,2.04848,6250000.0
2008-07-24 21:45:00,2.05004,2.05087,2.04673,2.04673,8880000.0
2008-07-24 21:46:00,2.04815,2.0506,2.04788,2.04857,9250000.0
2008-07-24 21:47:00,2.04818,2.05085,2.0464,2.04953,12500000.0
2008-07-24 21:48:00,2.04737,2.05014,2.04735,2.05014,7750000.0
2008-07-24 21:49:00,2.04768,2.05024,2.04675,2.04966,10000000.0
2008-07-24 21:50:00,2.04849,2.04997,2.04358,2.04795,8250000.0
2008-07-24 21:51:00,2.04735,2.04981,2.04652,2.04771,10500000.0
2008-07-24 21:52:00,2.05017,2.05017,2.04463,2.04634,6500000.0
2008-07-24 21:53:00,2.04779,2.05048,2.04529,2.04934,11500000.0
2008-07-24 21:54:00,2.04798,2.04928,2.04588,2.04913,9000000.0
2008-07-24 21:55:00,2.04438,2.049,2.04369,2.04888,7500000.0
2008-07-24 21:56:00,2.04702,2.04893,2.04625,2.04646,9630000.0
2008-07-24 21:57:00,2.04663,2.04858,2.04218,2.0466,10640000.0
2008-07-24 21:58:00,2.04813,2.04852,2.04475,2.04636,9250000.0
2008-07-24 21:59:00,2.04768,2.0482,2.04141,2.04141,7500000.0
2008-07-24 22:00:00,2.04761,2.04858,2.04663,2.04663,10750000.0
2008-07-24 22:01:00,2.04889,2.04895,2.04481,2.04864,6250000.0
2008-07-24 22:02:00,2.04518,2.04919,2.04518,2.04879,6380000.0
2008-07-24 22:03:00,2.04691,2.04931,2.04543,2.04931,9630000.0
2008-07-24 22:04:00,2.04678,2.04809,2.04269,2.04729,7750000.0
2008-07-24 22:05:00,2.04707,2.04864,2.0463,2.04852,5750000.0
2008-07-24 22:06:00,2.04672,2.04893,2.04478,2.04893,10630000.0
2008-07-24 22:07:00,2.04799,2.04833,2.04452,2.0468,7750000.0
2008-07-24 22:08:00,2.04848,2.04918,2.04522,2.04641,13500000.0
2008-07-24 22:09:00,2.04388,2.04846,2.04137,2.04727,6250000.0
2008-07-24 22:10:00,2.04641,2.04851,2.04471,2.04851,6500000.0
2008-07-24 22:11:00,2.04652,2.04803,2.04519,2.04527,10250000.0
2008-07-24 22:12:00,2.04423,2.04863,2.04423,2.04687,5250000.0
2008-07-24 22:13:00,2.04665,2.04857,2.04459,2.0485,8130000.0
2008-07-24 22:14:00,2.04847,2.04847,2.04581,2.04716,11130000.0
2008-07-24 22:15:00,2.04698,2.0493,2.04473,2.04544,7500000.0
2008-07-24 22:16:00,2.04659,2.0482,2.043,2.04709,5750000.0
2008-07-24 22:17:00,2.04809,2.04974,2.04424,2.04922,6250000.0
2008-07-24 22:18:00,2.04735,2.04909,2.04631,2.04822,8750000.0
2008-07-24 22:19:00,2.04684,2.0485,2.0464,2.0464,6510000.0
2008-07-24 22:20:00,2.04873,2.04927,2.04342,2.04927,11750000.0
2008-07-24 22:21:00,2.04729,2.04923,2.0452,2.04663,13000000.0
2008-07-24 22:22:00,2.04779,2.05011,2.04594,2.05011,5250000.0
2008-07-24 22:23:00,2.04627,2.04944,2.04627,2.04727,9250000.0
2008-07-24 22:24:00,2.04887,2.04911,2.04474,2.0483,5750000.0
2008-07-24 22:25:00,2.04922,2.04922,2.04478,2.04817,6000000.0
2008-07-24 22:26:00,2.0487,2.04896,2.04685,2.04879,7880000.0
2008-07-24 22:27:00,2.04666,2.04791,2.04248,2.04613,8000000.0
2008-07-24 22:28:00,2.04815,2.04849,2.04464,2.04776,10880000.0
2008-07-24 22:29:00,2.04896,2.04927,2.04434,2.04564,5500000.0
2008-07-24 22:30:00,2.04824,2.04846,2.04409,2.04616,8130000.0
2008-07-24 22:31:00,2.04823,2.04841,2.04645,2.04777,5500000.0
2008-07-24 22:32:00,2.04296,2.04742,2.04296,2.04742,9380000.0
2008-07-24 22:33:00,2.04538,2.05151,2.04474,2.05151,10500000.0
2008-07-24 22:34:00,2.04599,2.04812,2.04377,2.04631,7000000.0
2008-07-24 22:35:00,2.0473,2.0473,2.04211,2.04528,6750000.0
2008-07-24 22:36:00,2.0466,2.0466,2.04199,2.04556,10250000.0
2008-07-24 22:37:00,2.04315,2.04782,2.04315,2.04691,6750000.0
2008-07-24 22:38:00,2.04563,2.04728,2.04275,2.04719,18380000.0
2008-07-24 22:39:00,2.04429,2.04814,2.04429,2.04812,14750000.0
2008-07-24 22:40:00,2.0475,2.04808,2.04668,2.04808,8500000.0
2008-07-24 22:41:00,2.04816,2.04858,2.04303,2.04858,10130000.0
2008-07-24 22:42:00,2.0471,2.04817,2.04634,2.04817,6880000.0
2008-07-24 22:43:00,2.04867,2.04896,2.04538,2.0484,10880000.0
2008-07-24 22:44:00,2.04778,2.04833,2.04513,2.04832,9000000.0
2008-07-24 22:45:00,2.04672,2.04895,2.04552,2.04821,7750000.0
2008-07-24 22:46:00,2.04558,2.0496,2.04558,2.04753,6000000.0
2008-07-24 22:47:00,2.04842,2.04902,2.04673,2.04832,11380000.0
2008-07-24 22:48:00,2.04808,2.049,2.04777,2.04857,7750000.0
2008-07-24 22:49:00,2.04798,2.04838,2.04628,2.04628,8000000.0
2008-07-24 22:50:00,2.04876,2.04957,2.04565,2.04722,13380000.0
2008-07-24 22:51:00,2.04833,2.04855,2.04472,2.04498,7500000.0
2008-07-24 22:52:00,2.0466,2.04756,2.0466,2.04693,7000000.0
2008-07-24 22:53:00,2.0497,2.04971,2.04602,2.04796,11130000.0
2008-07-24 22:54:00,2.04509,2.04759,2.04126,2.04759,10750000.0
2008-07-24 22:55:00,2.04863,2.04871,2.04334,2.04723,11500000.0
2008-07-24 22:56:00,2.04858,2.04858,2.04747,2.04747,7500000.0
2008-07-24 22:57:00,2.0484,2.0491,2.04637,2.0491,7750000.0
2008-07-24 22:58:00,2.04592,2.04868,2.04592,2.0471,9750000.0
2008-07-24 22:59:00,2.04691,2.0496,2.04517,2.04891,12380000.0
2008-07-24 23:00:00,2.04944,2.05064,2.04637,2.05064,10750000.0
2008-07-24 23:01:00,2.04441,2.04935,2.04441,2.04935,8000000.0
2008-07-24 23:02:00,2.04945,2.04979,2.04667,2.04971,12000000.0
2008-07-24 23:03:00,2.04998,2.05026,2.04664,2.04861,4880000.0
2008-07-24 23:04:00,2.0445,2.05084,2.0445,2.04879,8500000.0
2008-07-24 23:05:00,2.05008,2.05008,2.04786,2.04918,7880000.0
2008-07-24 23:06:00,2.05051,2.05051,2.04661,2.04987,11640000.0
2008-07-24 23:07:00,2.05023,2.05086,2.04729,2.05027,7500000.0
2008-07-24 23:08:00,2.04716,2.05072,2.04643,2.05072,6750000.0
2008-07-24 23:09:00,2.05079,2.05182,2.04797,2.05053,7880000.0
2008-07-24 23:10:00,2.05016,2.05074,2.04793,2.04877,10000000.0
2008-07-24 23:11:00,2.0498,2.05159,2.04576,2.05126,8500000.0
2008-07-24 23:12:00,2.04666,2.05049,2.04666,2.04706,9880000.0
2008-07-24 23:13:00,2.05027,2.05149,2.04809,2.04905,14500000.0
2008-07-24 23:14:00,2.04869,2.05095,2.04652,2.05095,6750000.0
2008-07-24 23:15:00,2.0515,2.0515,2.05005,2.05061,13250000.0
2008-07-24 23:16:00,2.05029,2.05185,2.04954,2.05137,6380000.0
2008-07-24 23:17:00,2.04778,2.05158,2.04658,2.05062,7750000.0
2008-07-24 23:18:00,2.04864,2.05057,2.04656,2.05057,13250000.0
2008-07-24 23:19:00,2.05065,2.05065,2.0473,2.04978,8750000.0
2008-07-24 23:20:00,2.04754,2.05142,2.04638,2.05074,7380000.0
2008-07-24 23:21:00,2.05002,2.05064,2.04844,2.0498,6750000.0
2008-07-24 23:22:00,2.05007,2.05124,2.04841,2.05064,8500000.0
2008-07-24 23:23:00,2.04548,2.05137,2.04548,2.05071,9250000.0
2008-07-24 23:24:00,2.05002,2.05007,2.04408,2.04995,7880000.0
2008-07-24 23:25:00,2.04611,2.05055,2.04389,2.0448,11750000.0
2008-07-24 23:26:00,2.04961,2.05011,2.04348,2.05011,5750000.0
2008-07-24 23:27:00,2.04913,2.05085,2.04894,2.05085,5500000.0
2008-07-24 23:28:00,2.04591,2.05053,2.04591,2.05003,8000000.0
2008-07-24 23:29:00,2.04908,2.04993,2.04561,2.04769,7000000.0
2008-07-24 23:30:00,2.05036,2.05036,2.04815,2.04815,7750000.0
2008-07-24 23:31:00,2.04622,2.04988,2.04497,2.04978,11880000.0
2008-07-24 23:32:00,2.05041,2.05041,2.04844,2.04864,12250000.0
2008-07-24 23:33:00,2.04638,2.0502,2.04638,2.04888,10750000.0
2008-07-24 23:34:00,2.04913,2.05172,2.04777,2.05093,6000000.0
2008-07-24 23:36:00,2.05088,2.05102,2.04751,2.05092,16000000.0
2008-07-24 23:37:00,2.04934,2.05232,2.04809,2.05084,8250000.0
2008-07-24 23:38:00,2.04963,2.05106,2.04954,2.05102,10250000.0
2008-07-24 23:39:00,2.04816,2.04941,2.04501,2.04793,6750000.0
2008-07-24 23:40:00,2.05015,2.05058,2.04679,2.05058,9880000.0
2008-07-24 23:41:00,2.04825,2.05069,2.04595,2.0497,15750000.0
2008-07-24 23:42:00,2.04905,2.0502,2.04874,2.0502,4880000.0
2008-07-24 23:43:00,2.04731,2.05105,2.04731,2.04931,10250000.0
2008-07-24 23:44:00,2.04758,2.05031,2.04668,2.05031,6880000.0
2008-07-24 23:45:00,2.04622,2.05027,2.04622,2.0487,6250000.0
2008-07-24 23:46:00,2.04447,2.04903,2.04392,2.049,16510000.0
2008-07-24 23:47:00,2.04981,2.04981,2.04617,2.04705,9630000.0
2008-07-24 23:48:00,2.04992,2.04992,2.04682,2.04682,7880000.0
2008-07-24 23:49:00,2.04981,2.04981,2.04585,2.04585,7630000.0
2008-07-24 23:50:00,2.04863,2.04901,2.04555,2.04555,6750000.0
2008-07-24 23:51:00,2.04909,2.04912,2.04873,2.04912,9250000.0
2008-07-24 23:53:00,2.04774,2.04993,2.04774,2.04993,8010000.0
2008-07-24 23:54:00,2.04967,2.04967,2.04786,2.04964,9500000.0
2008-07-24 23:55:00,2.04794,2.04949,2.04671,2.04751,6750000.0
2008-07-24 23:56:00,2.04725,2.04907,2.04555,2.04722,6500000.0
2008-07-24 23:57:00,2.04755,2.0496,2.04749,2.04749,6380000.0
2008-07-24 23:59:00,2.04854,2.04971,2.04651,2.04971,6000000.0
2008-07-25 00:00:00,2.04885,2.04962,2.04675,2.04947,12000000.0
2008-07-25 00:01:00,2.04765,2.0522,2.04594,2.05072,8250000.0
2008-07-25 00:02:00,2.04932,2.04932,2.04528,2.04898,10130000.0
2008-07-25 00:03:00,2.048,2.05021,2.04614,2.04731,7250000.0
2008-07-25 00:04:00,2.05028,2.05108,2.04689,2.05061,10500000.0
2008-07-25 00:05:00,2.04951,2.04951,2.04412,2.04861,8750000.0
2008-07-25 00:06:00,2.04944,2.0495,2.04502,2.04903,10500000.0
2008-07-25 00:07:00,2.04477,2.04886,2.04452,2.04709,8130000.0
2008-07-25 00:08:00,2.05071,2.05071,2.04619,2.04927,9880000.0
2008-07-25 00:10:00,2.04933,2.05044,2.04809,2.04836,8750000.0
2008-07-25 00:11:00,2.04892,2.04977,2.04598,2.04941,9500000.0
2008-07-25 00:12:00,2.04965,2.04965,2.04454,2.04893,7250000.0
2008-07-25 00:13:00,2.04732,2.0489,2.04685,2.04689,7000000.0
2008-07-25 00:14:00,2.04863,2.05003,2.04817,2.04872,10000000.0
2008-07-25 00:16:00,2.04736,2.04949,2.04736,2.04948,9750000.0
2008-07-25 00:17:00,2.04857,2.04857,2.04597,2.04634,6000000.0
2008-07-25 00:19:00,2.04913,2.0492,2.04552,2.04552,13250000.0
2008-07-25 00:20:00,2.04875,2.04976,2.04555,2.04717,9630000.0
2008-07-25 00:21:00,2.04603,2.04859,2.04542,2.04776,8880000.0
2008-07-25 00:22:00,2.04956,2.04958,2.04763,2.04916,8250000.0
2008-07-25 00:23:00,2.05018,2.05018,2.04484,2.04826,9250000.0
2008-07-25 00:24:00,2.04908,2.04963,2.04776,2.04907,9130000.0
2008-07-25 00:25:00,2.04833,2.04904,2.04352,2.04674,8000000.0
2008-07-25 00:26:00,2.04703,2.04889,2.04458,2.04458,8500000.0
2008-07-25 00:27:00,2.04712,2.04954,2.04579,2.04747,11750000.0
2008-07-25 00:28:00,2.04871,2.04952,2.0447,2.04863,7500000.0
2008-07-25 00:29:00,2.04975,2.04975,2.04551,2.04914,8000000.0
2008-07-25 00:30:00,2.04872,2.04934,2.048,2.04854,8380000.0
2008-07-25 00:31:00,2.04731,2.0487,2.04718,2.0478,6250000.0
2008-07-25 00:32:00,2.04711,2.04902,2.04431,2.04859,10130000.0
2008-07-25 00:33:00,2.04816,2.04885,2.04752,2.04838,8500000.0
2008-07-25 00:34:00,2.04802,2.04979,2.04567,2.04942,6000000.0
2008-07-25 00:35:00,2.04687,2.04958,2.04288,2.04716,14380000.0
2008-07-25 00:36:00,2.04831,2.04888,2.04492,2.04642,8000000.0
2008-07-25 00:37:00,2.0434,2.0496,2.0434,2.04924,8260000.0
2008-07-25 00:38:00,2.04734,2.04946,2.04621,2.04857,6750000.0
2008-07-25 00:39:00,2.04934,2.04934,2.04651,2.0488,5250000.0
2008-07-25 00:40:00,2.04559,2.04806,2.04559,2.04777,6130000.0
2008-07-25 00:41:00,2.04795,2.04908,2.04578,2.04759,5750000.0
2008-07-25 00:42:00,2.04926,2.04926,2.04637,2.04822,6000000.0
2008-07-25 00:43:00,2.04697,2.0497,2.04453,2.04856,7630000.0
2008-07-25 00:44:00,2.04674,2.04908,2.04455,2.04532,9260000.0
2008-07-25 00:45:00,2.04884,2.04884,2.04479,2.04748,7750000.0
2008-07-25 00:46:00,2.04787,2.05012,2.04655,2.04803,9000000.0
2008-07-25 00:47:00,2.04945,2.04976,2.04547,2.04568,8500000.0
2008-07-25 00:48:00,2.0459,2.04929,2.04368,2.04929,13380000.0
2008-07-25 00:49:00,2.04861,2.04914,2.04592,2.04592,9750000.0
2008-07-25 00:50:00,2.04895,2.04923,2.04708,2.04708,7250000.0
2008-07-25 00:51:00,2.04902,2.04931,2.04754,2.04754,4000000.0
2008-07-25 00:52:00,2.04635,2.04874,2.04616,2.04802,5130000.0
2008-07-25 00:53:00,2.04661,2.04942,2.04408,2.04706,12130000.0
2008-07-25 00:54:00,2.04819,2.04839,2.04395,2.04833,11000000.0
2008-07-25 00:55:00,2.0464,2.04895,2.0464,2.04814,7380000.0
2008-07-25 00:56:00,2.04898,2.04898,2.04555,2.04697,8260000.0
2008-07-25 00:57:00,2.04727,2.0488,2.0465,2.0488,6500000.0
2008-07-25 00:58:00,2.0481,2.04857,2.04447,2.04715,14630000.0
2008-07-25 00:59:00,2.04618,2.04798,2.04275,2.0478,7000000.0
2008-07-25 01:00:00,2.04713,2.04888,2.045,2.04772,9500000.0
2008-07-25 01:01:00,2.04703,2.04784,2.04611,2.04777,5750000.0
2008-07-25 01:02:00,2.04714,2.04817,2.04441,2.04693,12500000.0
2008-07-25 01:03:00,2.04609,2.04788,2.04596,2.04596,11380000.0
2008-07-25 01:04:00,2.04645,2.04869,2.04645,2.04734,5500000.0
2008-07-25 01:05:00,2.04499,2.04799,2.04436,2.04744,5750000.0
2008-07-25 01:06:00,2.04573,2.04842,2.04573,2.04842,7500000.0
2008-07-25 01:07:00,2.04649,2.0485,2.04567,2.04644,10250000.0
2008-07-25 01:08:00,2.04752,2.04783,2.04519,2.04783,10500000.0
2008-07-25 01:09:00,2.04728,2.04931,2.04492,2.04931,7880000.0
2008-07-25 01:10:00,2.04634,2.04825,2.04631,2.04769,6010000.0
2008-07-25 01:11:00,2.04681,2.04738,2.04238,2.04674,17000000.0
2008-07-25 01:12:00,2.04633,2.04873,2.04633,2.04791,8130000.0
2008-07-25 01:13:00,2.04587,2.04784,2.04515,2.04515,7000000.0
2008-07-25 01:14:00,2.04681,2.04692,2.04187,2.04681,6630000.0
2008-07-25 01:15:00,2.04807,2.04842,2.04673,2.04823,6750000.0
2008-07-25 01:16:00,2.04741,2.04892,2.04573,2.04573,10130000.0
2008-07-25 01:17:00,2.04757,2.04883,2.0448,2.0468,11250000.0
2008-07-25 01:18:00,2.0445,2.04683,2.04183,2.0426,10130000.0
2008-07-25 01:19:00,2.04439,2.0482,2.04439,2.04674,10880000.0
2008-07-25 01:20:00,2.04668,2.04791,2.04578,2.04712,6250000.0
2008-07-25 01:21:00,2.04632,2.04882,2.04481,2.04605,8000000.0
2008-07-25 01:22:00,2.04811,2.04811,2.04402,2.04664,6880000.0
2008-07-25 01:23:00,2.04476,2.04828,2.04233,2.04746,8510000.0
2008-07-25 01:24:00,2.04558,2.04864,2.04506,2.04506,5250000.0
2008-07-25 01:25:00,2.04796,2.04865,2.04375,2.04734,11000000.0
2008-07-25 01:26:00,2.04006,2.04828,2.04006,2.04469,14250000.0
2008-07-25 01:27:00,2.04454,2.04839,2.04417,2.04839,11750000.0
2008-07-25 01:28:00,2.04855,2.04942,2.04553,2.04707,10000000.0
2008-07-25 01:29:00,2.04675,2.04867,2.0459,2.04734,6250000.0
2008-07-25 01:30:00,2.04812,2.04841,2.04427,2.04427,9000000.0
2008-07-25 01:31:00,2.04737,2.04737,2.04365,2.04728,6750000.0
2008-07-25 01:32:00,2.0472,2.04862,2.04341,2.04862,11760000.0
2008-07-25 01:33:00,2.0478,2.04872,2.04446,2.04848,5630000.0
2008-07-25 01:34:00,2.0438,2.04784,2.0438,2.04665,6250000.0
2008-07-25 01:35:00,2.04751,2.04838,2.04404,2.04803,8750000.0
2008-07-25 01:36:00,2.04912,2.04912,2.0459,2.0481,6750000.0
2008-07-25 01:37:00,2.0473,2.04841,2.04715,2.04841,8000000.0
2008-07-25 01:38:00,2.04748,2.0484,2.04611,2.04653,7880000.0
2008-07-25 01:39:00,2.04854,2.04861,2.04351,2.04802,5250000.0
2008-07-25 01:40:00,2.04737,2.04772,2.04583,2.04592,11500000.0
2008-07-25 01:41:00,2.04641,2.04916,2.04405,2.04916,10500000.0
2008-07-25 01:42:00,2.04754,2.04788,2.04325,2.04467,7260000.0
2008-07-25 01:43:00,2.04792,2.04848,2.04343,2.04762,8750000.0
2008-07-25 01:44:00,2.04659,2.04882,2.04205,2.04781,21630000.0
2008-07-25 01:45:00,2.04675,2.04816,2.04193,2.04717,13000000.0
2008-07-25 01:46:00,2.04627,2.04829,2.04377,2.04377,10250000.0
2008-07-25 01:47:00,2.04977,2.04977,2.04724,2.0484,8510000.0
2008-07-25 01:48:00,2.04307,2.04803,2.04307,2.04638,7380000.0
2008-07-25 01:49:00,2.04737,2.04919,2.04692,2.04737,10510000.0
2008-07-25 01:50:00,2.04729,2.04924,2.04546,2.04924,8750000.0
2008-07-25 01:51:00,2.04879,2.04936,2.04767,2.04883,5750000.0
2008-07-25 01:52:00,2.04747,2.04961,2.0454,2.04961,13380000.0
2008-07-25 01:53:00,2.04451,2.04945,2.04451,2.04614,11510000.0
2008-07-25 01:54:00,2.04668,2.04829,2.04465,2.04829,6250000.0
2008-07-25 01:55:00,2.04599,2.04849,2.04354,2.04849,16000000.0
2008-07-25 01:56:00,2.04754,2.04853,2.0446,2.04832,6880000.0
2008-07-25 01:57:00,2.04891,2.04891,2.04435,2.04785,18380000.0
2008-07-25 01:58:00,2.04722,2.04905,2.04537,2.04828,5750000.0
2008-07-25 02:00:00,2.04877,2.04878,2.04706,2.04816,7750000.0
2008-07-25 02:01:00,2.04786,2.04803,2.0463,2.04668,5500000.0
2008-07-25 02:02:00,2.04927,2.04998,2.04927,2.04943,11250000.0
2008-07-25 02:03:00,2.04785,2.04862,2.04519,2.04559,5750000.0
2008-07-25 02:04:00,2.04448,2.04855,2.04361,2.04631,13380000.0
2008-07-25 02:05:00,2.04537,2.04829,2.04458,2.04685,13750000.0
2008-07-25 02:06:00,2.04613,2.04767,2.04608,2.04677,7630000.0
2008-07-25 02:08:00,2.0474,2.04913,2.04657,2.04913,10130000.0
2008-07-25 02:09:00,2.04778,2.04778,2.04344,2.046,12500000.0
2008-07-25 02:10:00,2.04663,2.04838,2.04584,2.04838,5130000.0
2008-07-25 02:11:00,2.04683,2.04861,2.04424,2.04728,9000000.0
2008-07-25 02:12:00,2.04587,2.04889,2.04418,2.04736,12880000.0
2008-07-25 02:13:00,2.04556,2.04802,2.04407,2.04465,11000000.0
2008-07-25 02:14:00,2.04509,2.04915,2.04509,2.04693,12500000.0
2008-07-25 02:15:00,2.04732,2.04846,2.04708,2.04753,7000000.0
2008-07-25 02:16:00,2.04653,2.04786,2.04516,2.04662,9250000.0
2008-07-25 02:17:00,2.04692,2.0487,2.04692,2.04848,5250000.0
2008-07-25 02:18:00,2.04636,2.04899,2.04317,2.04317,7250000.0
2008-07-25 02:19:00,2.04796,2.04883,2.04674,2.04883,7130000.0
2008-07-25 02:20:00,2.04818,2.04959,2.04425,2.04959,5500000.0
2008-07-25 02:21:00,2.04971,2.04971,2.0481,2.04946,5500000.0
2008-07-25 02:22:00,2.05024,2.05073,2.04458,2.04945,13380000.0
2008-07-25 02:23:00,2.0478,2.04973,2.04761,2.04927,9250000.0
2008-07-25 02:24:00,2.04892,2.04959,2.04538,2.04538,5500000.0
2008-07-25 02:25:00,2.04917,2.04917,2.04318,2.04818,6250000.0
2008-07-25 02:26:00,2.0476,2.04968,2.04751,2.04955,7130000.0
2008-07-25 02:27:00,2.0477,2.05,2.04693,2.0473,9260000.0
2008-07-25 02:28:00,2.04892,2.0499,2.0453,2.04585,9500000.0
2008-07-25 02:29:00,2.04763,2.04983,2.04499,2.04543,8380000.0
2008-07-25 02:30:00,2.04795,2.05046,2.04794,2.05046,9880000.0
2008-07-25 02:31:00,2.0485,2.04971,2.04705,2.04971,6000000.0
2008-07-25 02:32:00,2.04819,2.04927,2.04389,2.04603,7500000.0
2008-07-25 02:33:00,2.0484,2.04924,2.04461,2.0476,6750000.0
2008-07-25 02:34:00,2.04688,2.0501,2.04357,2.04898,8750000.0
2008-07-25 02:35:00,2.04543,2.04944,2.04529,2.04529,5500000.0
2008-07-25 02:36:00,2.04919,2.0507,2.04514,2.04915,10380000.0
2008-07-25 02:37:00,2.04334,2.04966,2.04334,2.04548,13500000.0
2008-07-25 02:38:00,2.04827,2.05072,2.04798,2.05009,9760000.0
2008-07-25 02:39:00,2.04799,2.04989,2.04599,2.04904,11380000.0
2008-07-25 02:40:00,2.04845,2.04902,2.04698,2.04861,6250000.0
2008-07-25 02:41:00,2.04757,2.04926,2.04377,2.04377,7380000.0
2008-07-25 02:42:00,2.04898,2.04919,2.04474,2.04805,7000000.0
2008-07-25 02:43:00,2.04813,2.04981,2.04509,2.04927,10500000.0
2008-07-25 02:44:00,2.04922,2.04984,2.04526,2.04866,7130000.0
2008-07-25 02:45:00,2.04463,2.04957,2.04463,2.04713,6000000.0
2008-07-25 02:46:00,2.04958,2.05001,2.04546,2.04871,13000000.0
2008-07-25 02:47:00,2.05068,2.05068,2.04884,2.04884,7380000.0
2008-07-25 02:48:00,2.04893,2.05035,2.04842,2.05035,6380000.0
2008-07-25 02:49:00,2.05069,2.05069,2.04897,2.04998,7880000.0
2008-07-25 02:50:00,2.04982,2.0501,2.04572,2.04975,8130000.0
2008-07-25 02:51:00,2.05013,2.05013,2.0468,2.04837,10630000.0
2008-07-25 02:52:00,2.0506,2.0506,2.04696,2.04932,12500000.0
2008-07-25 02:53:00,2.04449,2.05038,2.04449,2.05035,9000000.0
2008-07-25 02:54:00,2.05067,2.05067,2.04487,2.04988,11000000.0
2008-07-25 02:55:00,2.05056,2.05201,2.04538,2.04949,19000000.0
2008-07-25 02:56:00,2.04879,2.05146,2.04481,2.05073,13000000.0
2008-07-25 02:57:00,2.04713,2.0504,2.04464,2.04596,9000000.0
2008-07-25 02:58:00,2.05072,2.05072,2.04766,2.04766,8880000.0
2008-07-25 02:59:00,2.04525,2.0491,2.04525,2.04841,11000000.0
2008-07-25 03:00:00,2.04918,2.05049,2.04864,2.04864,14500000.0
2008-07-25 03:01:00,2.04842,2.04934,2.04681,2.04844,8750000.0
2008-07-25 03:02:00,2.0487,2.04872,2.04788,2.04842,5250000.0
2008-07-25 03:03:00,2.04911,2.05026,2.04531,2.04843,11500000.0
2008-07-25 03:04:00,2.04772,2.05099,2.04716,2.04716,6880000.0
2008-07-25 03:05:00,2.04929,2.05044,2.04811,2.04831,9630000.0
2008-07-25 03:06:00,2.04755,2.0504,2.04564,2.04948,17500000.0
2008-07-25 03:07:00,2.0467,2.05022,2.04625,2.04892,6380000.0
2008-07-25 03:08:00,2.04892,2.04942,2.04537,2.0489,15500000.0
2008-07-25 03:09:00,2.05073,2.05099,2.04526,2.04786,5880000.0
2008-07-25 03:10:00,2.04863,2.0507,2.0479,2.0479,6000000.0
2008-07-25 03:11:00,2.04866,2.05037,2.04652,2.04652,5880000.0
2008-07-25 03:12:00,2.04883,2.05096,2.0464,2.05067,6880000.0
2008-07-25 03:13:00,2.04909,2.05143,2.04871,2.05085,9000000.0
2008-07-25 03:14:00,2.05113,2.05175,2.04783,2.05098,12880000.0
2008-07-25 03:15:00,2.04678,2.05138,2.04641,2.04666,4750000.0
2008-07-25 03:16:00,2.05055,2.05055,2.04459,2.04459,9250000.0
2008-07-25 03:17:00,2.05168,2.05168,2.04549,2.04904,10130000.0
2008-07-25 03:18:00,2.04736,2.05043,2.04736,2.04967,10250000.0
2008-07-25 03:19:00,2.05011,2.05125,2.0469,2.05038,5880000.0
2008-07-25 03:20:00,2.047,2.05046,2.0461,2.04744,9380000.0
2008-07-25 03:21:00,2.04805,2.05096,2.04805,2.04967,5750000.0
2008-07-25 03:22:00,2.05012,2.05155,2.04923,2.05145,8130000.0
2008-07-25 03:23:00,2.05132,2.05132,2.04947,2.05092,5500000.0
2008-07-25 03:24:00,2.05005,2.0509,2.04743,2.04743,6500000.0
2008-07-25 03:25:00,2.05067,2.05088,2.04632,2.05088,5250000.0
2008-07-25 03:26:00,2.04861,2.05116,2.04778,2.04778,8380000.0
2008-07-25 03:27:00,2.04878,2.05186,2.04729,2.05131,10130000.0
2008-07-25 03:28:00,2.0503,2.0503,2.04472,2.0465,7000000.0
2008-07-25 03:29:00,2.04856,2.05105,2.04589,2.04933,10750000.0
2008-07-25 03:30:00,2.04898,2.05102,2.04473,2.05086,15880000.0
2008-07-25 03:31:00,2.04902,2.05142,2.0487,2.05135,7880000.0
2008-07-25 03:32:00,2.04802,2.05156,2.04578,2.04654,8510000.0
2008-07-25 03:33:00,2.04962,2.05168,2.04849,2.05168,6000000.0
2008-07-25 03:34:00,2.0472,2.05094,2.0472,2.05012,8010000.0
2008-07-25 03:35:00,2.05228,2.0529,2.04617,2.05108,6000000.0
2008-07-25 03:36:00,2.0486,2.05175,2.0486,2.0517,8500000.0
2008-07-25 03:37:00,2.05007,2.051,2.04925,2.04925,5500000.0
2008-07-25 03:38:00,2.04985,2.05178,2.04963,2.05079,6000000.0
2008-07-25 03:39:00,2.04765,2.05152,2.04765,2.04957,7260000.0
2008-07-25 03:40:00,2.04951,2.05123,2.04895,2.05056,6250000.0
2008-07-25 03:41:00,2.05219,2.05219,2.04865,2.05068,5510000.0
2008-07-25 03:42:00,2.04821,2.05119,2.04614,2.05062,6250000.0
2008-07-25 03:43:00,2.04847,2.05081,2.04722,2.04722,9500000.0
2008-07-25 03:44:00,2.04753,2.05148,2.04753,2.049,8630000.0
2008-07-25 03:45:00,2.05092,2.05138,2.04685,2.04685,9250000.0
2008-07-25 03:46:00,2.05095,2.0517,2.04707,2.04974,7750000.0
2008-07-25 03:47:00,2.05111,2.05111,2.04837,2.0503,8250000.0
2008-07-25 03:48:00,2.05017,2.05017,2.04458,2.04825,14750000.0
2008-07-25 03:49:00,2.04932,2.05073,2.0463,2.04936,5250000.0
2008-07-25 03:50:00,2.05127,2.05164,2.0469,2.05096,8880000.0
2008-07-25 03:51:00,2.04879,2.0514,2.04768,2.0494,7500000.0
2008-07-25 03:52:00,2.05105,2.05161,2.04722,2.04785,7250000.0
2008-07-25 03:53:00,2.04895,2.05144,2.04497,2.04844,8750000.0
2008-07-25 03:54:00,2.04968,2.05095,2.04399,2.05025,13880000.0
2008-07-25 03:55:00,2.04823,2.0508,2.04746,2.0508,6880000.0
2008-07-25 03:57:00,2.05138,2.05138,2.04805,2.0494,8750000.0
2008-07-25 03:58:00,2.04671,2.0505,2.04671,2.05016,10130000.0
2008-07-25 03:59:00,2.04807,2.05068,2.04807,2.05029,10750000.0
2008-07-25 04:00:00,2.04717,2.05022,2.04711,2.05004,9010000.0
2008-07-25 04:01:00,2.05098,2.05162,2.04894,2.04989,8500000.0
2008-07-25 04:02:00,2.04892,2.05033,2.04623,2.04994,10130000.0
2008-07-25 04:03:00,2.04603,2.05043,2.04603,2.04649,9250000.0
2008-07-25 04:04:00,2.04858,2.05045,2.0468,2.04906,6500000.0
2008-07-25 04:05:00,2.05134,2.05134,2.04852,2.05043,10250000.0
2008-07-25 04:06:00,2.04616,2.05036,2.0447,2.04833,6250000.0
2008-07-25 04:07:00,2.04837,2.05087,2.04582,2.05087,12130000.0
2008-07-25 04:08:00,2.04888,2.05115,2.04605,2.05115,5750000.0
2008-07-25 04:09:00,2.05027,2.05027,2.04398,2.04829,7250000.0
2008-07-25 04:10:00,2.05034,2.05034,2.04496,2.04667,5250000.0
2008-07-25 04:11:00,2.05115,2.05115,2.04802,2.04886,7000000.0
2008-07-25 04:12:00,2.05016,2.05088,2.04685,2.05088,9500000.0
2008-07-25 04:13:00,2.04829,2.05128,2.04829,2.04964,7500000.0
2008-07-25 04:14:00,2.05014,2.05074,2.04524,2.04752,6500000.0
2008-07-25 04:15:00,2.04614,2.05055,2.04614,2.04839,6750000.0
2008-07-25 04:16:00,2.04828,2.04999,2.04715,2.04999,9000000.0
2008-07-25 04:17:00,2.04814,2.05099,2.04535,2.04966,7000000.0
2008-07-25 04:18:00,2.04943,2.0507,2.04807,2.0507,10250000.0
2008-07-25 04:19:00,2.04982,2.04989,2.04613,2.04985,7380000.0
2008-07-25 04:20:00,2.04807,2.04939,2.04583,2.04583,8750000.0
2008-07-25 04:21:00,2.04866,2.05024,2.04809,2.05019,5880000.0
2008-07-25 04:22:00,2.04654,2.05054,2.04654,2.04967,7250000.0
2008-07-25 04:23:00,2.04833,2.04939,2.04617,2.04885,8130000.0
2008-07-25 04:24:00,2.04691,2.04993,2.04651,2.04993,9250000.0
2008-07-25 04:25:00,2.04983,2.05041,2.04467,2.05041,10130000.0
2008-07-25 04:26:00,2.0496,2.0496,2.04362,2.04764,5630000.0
2008-07-25 04:27:00,2.04675,2.04913,2.04403,2.04913,8510000.0
2008-07-25 04:28:00,2.04857,2.05041,2.04728,2.04878,8000000.0
2008-07-25 04:29:00,2.05037,2.05037,2.04603,2.04692,8250000.0
2008-07-25 04:30:00,2.05029,2.05048,2.04819,2.04993,6250000.0
2008-07-25 04:31:00,2.04924,2.04999,2.04505,2.04794,6000000.0
2008-07-25 04:32:00,2.0482,2.05114,2.0482,2.05114,7750000.0
2008-07-25 04:33:00,2.0486,2.05025,2.04835,2.04835,6250000.0
2008-07-25 04:34:00,2.0487,2.05059,2.04663,2.04958,6250000.0
2008-07-25 04:35:00,2.04948,2.05023,2.04511,2.04869,7000000.0
2008-07-25 04:36:00,2.05014,2.05143,2.0465,2.04821,11130000.0
2008-07-25 04:37:00,2.05019,2.05066,2.04571,2.04969,7750000.0
2008-07-25 04:38:00,2.04987,2.05015,2.04789,2.04789,9630000.0
2008-07-25 04:39:00,2.0492,2.05087,2.04787,2.05046,12000000.0
2008-07-25 04:40:00,2.04863,2.05133,2.048,2.05105,8750000.0
2008-07-25 04:41:00,2.04938,2.05125,2.04856,2.04856,6500000.0
2008-07-25 04:42:00,2.05053,2.05053,2.04696,2.04945,5750000.0
2008-07-25 04:43:00,2.04961,2.04985,2.04411,2.04411,8250000.0
2008-07-25 04:44:00,2.05029,2.0505,2.04575,2.04575,7500000.0
2008-07-25 04:45:00,2.04741,2.05044,2.04588,2.04897,8380000.0
2008-07-25 04:46:00,2.05132,2.05132,2.0469,2.04986,6500000.0
2008-07-25 04:47:00,2.05036,2.05036,2.0443,2.04851,7880000.0
2008-07-25 04:48:00,2.04654,2.04985,2.04654,2.04978,5880000.0
2008-07-25 04:49:00,2.04967,2.05011,2.0475,2.04974,6000000.0
2008-07-25 04:50:00,2.05054,2.0509,2.0479,2.05059,6750000.0
2008-07-25 04:51:00,2.05188,2.05188,2.04618,2.04871,10750000.0
2008-07-25 04:52:00,2.04977,2.05206,2.04846,2.04893,8250000.0
2008-07-25 04:53:00,2.05066,2.05085,2.04686,2.04686,8750000.0
2008-07-25 04:54:00,2.0509,2.0509,2.04398,2.0443,5750000.0
2008-07-25 04:55:00,2.05028,2.05052,2.04543,2.05052,6250000.0
2008-07-25 04:56:00,2.05056,2.05145,2.04699,2.05063,8750000.0
2008-07-25 04:57:00,2.04674,2.05138,2.04674,2.0493,9250000.0
2008-07-25 04:58:00,2.05124,2.05124,2.04822,2.04892,8380000.0
2008-07-25 04:59:00,2.05042,2.0512,2.04637,2.0512,8750000.0
2008-07-25 05:00:00,2.05032,2.05108,2.04778,2.05057,10000000.0
2008-07-25 05:01:00,2.04785,2.05063,2.04429,2.05063,8000000.0
2008-07-25 05:02:00,2.05147,2.05147,2.04985,2.05066,7750000.0
2008-07-25 05:03:00,2.05077,2.05079,2.04571,2.04849,5500000.0
2008-07-25 05:04:00,2.04868,2.05078,2.04732,2.05045,6380000.0
2008-07-25 05:05:00,2.05096,2.05096,2.04741,2.05058,9000000.0
2008-07-25 05:06:00,2.04918,2.05105,2.04627,2.05038,5630000.0
2008-07-25 05:07:00,2.04865,2.0509,2.04757,2.0484,7130000.0
2008-07-25 05:08:00,2.04987,2.05277,2.04757,2.048,9630000.0
2008-07-25 05:09:00,2.05062,2.05062,2.04569,2.05031,10500000.0
2008-07-25 05:10:00,2.04676,2.0503,2.04647,2.05011,8250000.0
2008-07-25 05:11:00,2.05012,2.05099,2.04794,2.0483,8000000.0
2008-07-25 05:12:00,2.05102,2.05102,2.04665,2.05076,5500000.0
2008-07-25 05:14:00,2.05112,2.05112,2.04838,2.05094,7250000.0
2008-07-25 05:15:00,2.04852,2.05003,2.04801,2.04893,5500000.0
2008-07-25 05:16:00,2.05064,2.05064,2.04456,2.04456,10130000.0
2008-07-25 05:17:00,2.04678,2.05049,2.04678,2.05004,5500000.0
2008-07-25 05:18:00,2.05014,2.05059,2.04853,2.04853,7750000.0
2008-07-25 05:19:00,2.04843,2.04882,2.04752,2.04882,7750000.0
2008-07-25 05:20:00,2.0471,2.05159,2.0471,2.04906,6380000.0
2008-07-25 05:21:00,2.04737,2.05102,2.04737,2.05102,1500000.0
2008-07-25 05:22:00,2.05015,2.05052,2.04634,2.05015,7000000.0
2008-07-25 05:23:00,2.05061,2.05061,2.04692,2.04977,5500000.0
2008-07-25 05:24:00,2.0503,2.0505,2.04577,2.05033,8750000.0
2008-07-25 05:25:00,2.049,2.04986,2.04795,2.04883,5500000.0
2008-07-25 05:26:00,2.0501,2.0501,2.04666,2.04972,10760000.0
2008-07-25 05:27:00,2.04942,2.05154,2.04888,2.05102,7510000.0
2008-07-25 05:28:00,2.04794,2.05008,2.04553,2.04956,6750000.0
2008-07-25 05:29:00,2.04822,2.05009,2.04589,2.04983,8130000.0
2008-07-25 05:30:00,2.04787,2.05005,2.046,2.05005,8750000.0
2008-07-25 05:31:00,2.04885,2.04976,2.04693,2.04826,8880000.0
2008-07-25 05:32:00,2.04421,2.05024,2.04421,2.04624,6250000.0
2008-07-25 05:33:00,2.04809,2.05088,2.0471,2.05058,8750000.0
2008-07-25 05:34:00,2.04699,2.04865,2.04488,2.04488,7750000.0
2008-07-25 05:35:00,2.05013,2.05031,2.04708,2.05031,6250000.0
2008-07-25 05:36:00,2.04368,2.05121,2.04368,2.05121,8500000.0
2008-07-25 05:37:00,2.05086,2.05098,2.04661,2.0503,7000000.0
2008-07-25 05:38:00,2.04914,2.04982,2.04846,2.04923,8130000.0
2008-07-25 05:39:00,2.04616,2.04963,2.04616,2.04963,7250000.0
2008-07-25 05:40:00,2.04723,2.04904,2.04717,2.04717,7750000.0
2008-07-25 05:41:00,2.04946,2.04946,2.0468,2.04857,9510000.0
2008-07-25 05:42:00,2.04583,2.04953,2.04357,2.04871,10000000.0
2008-07-25 05:43:00,2.04929,2.04929,2.04592,2.04921,6500000.0
2008-07-25 05:44:00,2.04909,2.04987,2.04276,2.04276,11130000.0
2008-07-25 05:45:00,2.04525,2.04844,2.04525,2.04739,7500000.0
2008-07-25 05:46:00,2.04838,2.04866,2.04614,2.04772,5750000.0
2008-07-25 05:47:00,2.04852,2.04852,2.04485,2.04485,6750000.0
2008-07-25 05:48:00,2.04783,2.04916,2.04414,2.04487,7000000.0
2008-07-25 05:49:00,2.04793,2.04829,2.04256,2.04685,12000000.0
2008-07-25 05:50:00,2.04761,2.04817,2.04441,2.04679,8500000.0
2008-07-25 05:51:00,2.04795,2.04795,2.04647,2.04647,7630000.0
2008-07-25 05:52:00,2.04704,2.04919,2.04465,2.04465,6500000.0
2008-07-25 05:53:00,2.0471,2.04855,2.04677,2.04855,8750000.0
2008-07-25 05:54:00,2.04466,2.04851,2.04466,2.04819,5250000.0
2008-07-25 05:55:00,2.04699,2.04819,2.04444,2.04444,6250000.0
2008-07-25 05:56:00,2.04706,2.04936,2.04443,2.04711,9500000.0
2008-07-25 05:57:00,2.04891,2.04891,2.04497,2.04808,7000000.0
2008-07-25 05:58:00,2.04869,2.04869,2.04466,2.04591,5500000.0
2008-07-25 05:59:00,2.04763,2.04809,2.04555,2.04809,8250000.0
2008-07-25 06:00:00,2.0429,2.04896,2.0429,2.04629,8750000.0
2008-07-25 06:01:00,2.04931,2.04931,2.04535,2.04816,8250000.0
2008-07-25 06:02:00,2.04665,2.04902,2.04571,2.04593,7750000.0
2008-07-25 06:03:00,2.04292,2.04897,2.04292,2.04897,6000000.0
2008-07-25 06:04:00,2.04886,2.04886,2.0462,2.04758,9380000.0
2008-07-25 06:05:00,2.04578,2.04816,2.04536,2.04766,6250000.0
2008-07-25 06:06:00,2.04655,2.04944,2.04611,2.04624,6250000.0
2008-07-25 06:07:00,2.04425,2.047,2.04313,2.04575,4880000.0
2008-07-25 06:08:00,2.04827,2.04838,2.04491,2.04672,5750000.0
2008-07-25 06:09:00,2.04779,2.0479,2.04587,2.04615,5750000.0
2008-07-25 06:10:00,2.04493,2.04786,2.04493,2.04619,5250000.0
2008-07-25 06:11:00,2.04647,2.04859,2.04315,2.04696,8250000.0
2008-07-25 06:12:00,2.04579,2.04833,2.04579,2.04833,8000000.0
2008-07-25 06:13:00,2.04678,2.04823,2.04451,2.04823,10250000.0
2008-07-25 06:14:00,2.04481,2.04855,2.04481,2.04778,8750000.0
2008-07-25 06:15:00,2.04597,2.0479,2.04447,2.04634,11250000.0
2008-07-25 06:16:00,2.04585,2.0477,2.04466,2.0477,10250000.0
2008-07-25 06:17:00,2.04541,2.04772,2.04536,2.04772,6000000.0
2008-07-25 06:18:00,2.04266,2.04705,2.04266,2.04705,6630000.0
2008-07-25 06:19:00,2.04672,2.04722,2.04289,2.04582,5500000.0
2008-07-25 06:20:00,2.04711,2.04719,2.04395,2.04596,9630000.0
2008-07-25 06:21:00,2.04244,2.04792,2.04244,2.04543,7750000.0
2008-07-25 06:22:00,2.04559,2.04655,2.04265,2.04424,6750000.0
2008-07-25 06:23:00,2.04391,2.04653,2.04391,2.04643,6000000.0
2008-07-25 06:24:00,2.04494,2.04726,2.04002,2.04002,7000000.0
2008-07-25 06:25:00,2.04669,2.047,2.04358,2.04696,10380000.0
2008-07-25 06:26:00,2.04479,2.04723,2.04397,2.04584,7880000.0
2008-07-25 06:27:00,2.04681,2.04681,2.04289,2.04289,6000000.0
2008-07-25 06:28:00,2.04238,2.04692,2.04238,2.04425,9630000.0
2008-07-25 06:29:00,2.04668,2.04761,2.04203,2.04749,13500000.0
2008-07-25 06:30:00,2.04629,2.04774,2.04317,2.04652,6760000.0
2008-07-25 06:31:00,2.04778,2.04824,2.04241,2.04511,6000000.0
2008-07-25 06:32:00,2.04321,2.04689,2.04321,2.04388,5500000.0
2008-07-25 06:33:00,2.04551,2.04757,2.04357,2.04592,8880000.0
2008-07-25 06:34:00,2.04444,2.04769,2.04255,2.04554,9380000.0
2008-07-25 06:35:00,2.04414,2.047,2.04414,2.04566,7500000.0
2008-07-25 06:36:00,2.04842,2.04844,2.04657,2.04719,5250000.0
2008-07-25 06:37:00,2.0443,2.04847,2.04097,2.04097,11510000.0
2008-07-25 06:38:00,2.04434,2.04771,2.04399,2.0446,8500000.0
2008-07-25 06:39:00,2.04655,2.04891,2.0438,2.04837,10750000.0
2008-07-25 06:40:00,2.04641,2.0478,2.0451,2.04543,5250000.0
2008-07-25 06:41:00,2.04553,2.04826,2.0437,2.04804,6630000.0
2008-07-25 06:42:00,2.04559,2.048,2.04286,2.04321,10130000.0
2008-07-25 06:43:00,2.04215,2.0467,2.04215,2.04463,6250000.0
2008-07-25 06:44:00,2.04466,2.0484,2.04132,2.04618,10000000.0
2008-07-25 06:45:00,2.04355,2.04754,2.04355,2.04742,9750000.0
2008-07-25 06:46:00,2.046,2.04711,2.04274,2.04662,9000000.0
2008-07-25 06:47:00,2.04306,2.04717,2.04263,2.04717,5250000.0
2008-07-25 06:48:00,2.04668,2.04689,2.04206,2.04689,6750000.0
2008-07-25 06:49:00,2.04238,2.04703,2.04238,2.04293,9250000.0
2008-07-25 06:50:00,2.04624,2.04774,2.0422,2.04537,8630000.0
2008-07-25 06:51:00,2.04421,2.04612,2.04265,2.04612,12630000.0
2008-07-25 06:52:00,2.04446,2.0472,2.0439,2.0468,7500000.0
2008-07-25 06:53:00,2.04496,2.04717,2.0438,2.04533,10250000.0
2008-07-25 06:54:00,2.04447,2.04753,2.04219,2.04694,8130000.0
2008-07-25 06:55:00,2.04443,2.04717,2.04443,2.04695,6250000.0
2008-07-25 06:56:00,2.04519,2.04739,2.04519,2.04634,10000000.0
2008-07-25 06:57:00,2.0425,2.04764,2.0425,2.04529,10630000.0
2008-07-25 06:58:00,2.04671,2.04671,2.042,2.04614,10880000.0
2008-07-25 06:59:00,2.04495,2.04754,2.04285,2.04643,7250000.0
2008-07-25 07:00:00,2.04843,2.04843,2.04136,2.04538,10750000.0
2008-07-25 07:01:00,2.04586,2.04881,2.04566,2.04736,11130000.0
2008-07-25 07:02:00,2.04577,2.04897,2.04382,2.04782,10250000.0
2008-07-25 07:03:00,2.046,2.04835,2.0429,2.0429,7500000.0
2008-07-25 07:04:00,2.04731,2.04731,2.0429,2.04566,10000000.0
2008-07-25 07:05:00,2.04656,2.04902,2.04477,2.04902,7000000.0
2008-07-25 07:06:00,2.04663,2.04752,2.0439,2.0456,7250000.0
2008-07-25 07:07:00,2.04578,2.04725,2.04135,2.0462,6000000.0
2008-07-25 07:08:00,2.04609,2.04897,2.04316,2.04316,7000000.0
2008-07-25 07:09:00,2.04596,2.04838,2.04418,2.04418,14000000.0
2008-07-25 07:10:00,2.04871,2.04871,2.04455,2.04622,7750000.0
2008-07-25 07:11:00,2.04574,2.047,2.04331,2.04615,5250000.0
2008-07-25 07:12:00,2.04622,2.04746,2.04339,2.04746,10500000.0
2008-07-25 07:13:00,2.04588,2.04713,2.04299,2.04578,7750000.0
2008-07-25 07:14:00,2.04605,2.0475,2.04506,2.0471,7750000.0
2008-07-25 07:15:00,2.0483,2.0483,2.04298,2.04669,14500000.0
2008-07-25 07:16:00,2.04464,2.04694,2.0434,2.0434,8000000.0
2008-07-25 07:17:00,2.04606,2.04647,2.04398,2.04529,8750000.0
2008-07-25 07:18:00,2.04682,2.04682,2.0413,2.04417,19000000.0
2008-07-25 07:19:00,2.04652,2.04684,2.04142,2.04269,13750000.0
2008-07-25 07:20:00,2.04357,2.04649,2.04357,2.04511,5630000.0
2008-07-25 07:21:00,2.04533,2.04732,2.04433,2.04674,11250000.0
2008-07-25 07:22:00,2.04612,2.04718,2.04346,2.04612,9000000.0
2008-07-25 07:23:00,2.04429,2.04667,2.04429,2.04524,6250000.0
2008-07-25 07:24:00,2.04787,2.04787,2.04382,2.04632,5880000.0
2008-07-25 07:25:00,2.04569,2.04771,2.045,2.04542,7750000.0
2008-07-25 07:26:00,2.04322,2.0473,2.04229,2.04687,8500000.0
2008-07-25 07:27:00,2.04551,2.04765,2.04538,2.04666,8380000.0
2008-07-25 07:28:00,2.04335,2.04747,2.04335,2.04747,7000000.0
2008-07-25 07:29:00,2.04657,2.04784,2.04378,2.04535,9880000.0
2008-07-25 07:30:00,2.04471,2.04776,2.04471,2.0469,8500000.0
2008-07-25 07:31:00,2.04475,2.04791,2.04475,2.04695,8000000.0
2008-07-25 07:32:00,2.04558,2.047,2.0415,2.047,7500000.0
2008-07-25 07:33:00,2.04297,2.04876,2.04296,2.0453,11250000.0
2008-07-25 07:34:00,2.04717,2.04717,2.04295,2.04475,10500000.0
2008-07-25 07:35:00,2.04509,2.04801,2.04414,2.04414,12500000.0
2008-07-25 07:36:00,2.04497,2.04802,2.04381,2.04465,7380000.0
2008-07-25 07:37:00,2.04705,2.04758,2.04468,2.04581,7260000.0
2008-07-25 07:38:00,2.04652,2.04764,2.04429,2.04578,11500000.0
2008-07-25 07:39:00,2.04496,2.0475,2.04434,2.04498,12750000.0
2008-07-25 07:40:00,2.04746,2.04746,2.03948,2.04422,9500000.0
2008-07-25 07:41:00,2.04556,2.04776,2.04251,2.04553,11250000.0
2008-07-25 07:42:00,2.04361,2.04808,2.04161,2.04161,7750000.0
2008-07-25 07:43:00,2.04776,2.04776,2.04381,2.04436,9010000.0
2008-07-25 07:44:00,2.04302,2.04699,2.04302,2.04418,9250000.0
2008-07-25 07:45:00,2.04681,2.04744,2.04363,2.04477,9500000.0
2008-07-25 07:46:00,2.04812,2.04812,2.04215,2.04617,11000000.0
2008-07-25 07:47:00,2.04581,2.04809,2.04435,2.04809,6500000.0
2008-07-25 07:48:00,2.04517,2.04709,2.04297,2.04297,9000000.0
2008-07-25 07:49:00,2.04747,2.04756,2.0437,2.04525,7000000.0
2008-07-25 07:50:00,2.04763,2.04763,2.04267,2.04617,12500000.0
2008-07-25 07:51:00,2.04664,2.04664,2.04475,2.04476,6000000.0
2008-07-25 07:52:00,2.04729,2.04759,2.04277,2.0463,14500000.0
2008-07-25 07:53:00,2.04479,2.04597,2.04205,2.0448,8000000.0
2008-07-25 07:54:00,2.04674,2.04756,2.04414,2.04663,9250000.0
2008-07-25 07:55:00,2.04591,2.04754,2.04494,2.04638,5500000.0
2008-07-25 07:56:00,2.04742,2.04742,2.0433,2.04714,7250000.0
2008-07-25 07:57:00,2.04476,2.0467,2.04407,2.04593,8000000.0
2008-07-25 07:58:00,2.04055,2.04605,2.04055,2.042,9750000.0
2008-07-25 07:59:00,2.04633,2.04633,2.04333,2.04632,12500000.0
2008-07-25 08:00:00,2.04539,2.04539,2.0405,2.04238,5500000.0
2008-07-25 08:01:00,2.0427,2.04488,2.04082,2.04323,10250000.0
2008-07-25 08:02:00,2.04128,2.0463,2.04042,2.0463,16010000.0
2008-07-25 08:03:00,2.04213,2.04513,2.0414,2.04477,10380000.0
2008-07-25 08:04:00,2.04599,2.04599,2.04291,2.04362,10000000.0
2008-07-25 08:05:00,2.04116,2.04561,2.04116,2.04148,6500000.0
2008-07-25 08:06:00,2.04301,2.04537,2.0407,2.04465,7250000.0
2008-07-25 08:07:00,2.04441,2.04473,2.04004,2.04225,7250000.0
2008-07-25 08:08:00,2.04363,2.04541,2.04135,2.04354,7250000.0
2008-07-25 08:09:00,2.04559,2.04733,2.04009,2.04517,10250000.0
2008-07-25 08:10:00,2.04187,2.04577,2.04187,2.04262,7750000.0
2008-07-25 08:11:00,2.04369,2.0457,2.04172,2.0457,6750000.0
2008-07-25 08:12:00,2.04442,2.04573,2.04253,2.04253,7750000.0
2008-07-25 08:13:00,2.04532,2.04532,2.04234,2.04399,5880000.0
2008-07-25 08:14:00,2.04578,2.04606,2.03957,2.04533,10500000.0
2008-07-25 08:15:00,2.04415,2.04563,2.04021,2.04563,9000000.0
2008-07-25 08:16:00,2.04475,2.04492,2.04298,2.04298,6500000.0
2008-07-25 08:17:00,2.04473,2.04523,2.04341,2.04488,7000000.0
2008-07-25 08:18:00,2.04033,2.04497,2.04033,2.04423,11000000.0
2008-07-25 08:19:00,2.04443,2.04443,2.04175,2.04259,11500000.0
2008-07-25 08:20:00,2.04146,2.04274,2.03939,2.04045,6750000.0
2008-07-25 08:21:00,2.04029,2.04427,2.04017,2.04427,7250000.0
2008-07-25 08:22:00,2.04232,2.04485,2.03957,2.04316,9000000.0
2008-07-25 08:23:00,2.04428,2.04428,2.0402,2.04052,5500000.0
2008-07-25 08:24:00,2.04286,2.04352,2.03981,2.04152,7250000.0
2008-07-25 08:25:00,2.04331,2.04451,2.03928,2.04301,13500000.0
2008-07-25 08:26:00,2.04215,2.04375,2.03794,2.04375,10750000.0
2008-07-25 08:27:00,2.04098,2.04215,2.03889,2.04171,7630000.0
2008-07-25 08:28:00,2.04195,2.04285,2.03733,2.04205,14500000.0
2008-07-25 08:29:00,2.04098,2.04288,2.03991,2.04233,5880000.0
2008-07-25 08:30:00,2.04191,2.04277,2.0378,2.04188,21750000.0
2008-07-25 08:31:00,2.04021,2.04399,2.03936,2.04387,6250000.0
2008-07-25 08:32:00,2.04125,2.04312,2.03954,2.03954,5250000.0
2008-07-25 08:33:00,2.04458,2.04458,2.03958,2.03958,7750000.0
2008-07-25 08:34:00,2.04314,2.04336,2.03612,2.04148,8000000.0
2008-07-25 08:35:00,2.04441,2.04441,2.03794,2.04292,5250000.0
2008-07-25 08:36:00,2.04476,2.04476,2.04204,2.04325,12880000.0
2008-07-25 08:37:00,2.04442,2.04442,2.04019,2.04294,7630000.0
2008-07-25 08:38:00,2.04117,2.04557,2.03778,2.0454,10380000.0
2008-07-25 08:39:00,2.04124,2.04393,2.03883,2.04212,7750000.0
2008-07-25 08:40:00,2.03837,2.04238,2.03792,2.04103,7750000.0
2008-07-25 08:41:00,2.04088,2.0434,2.03892,2.04264,17250000.0
2008-07-25 08:42:00,2.04194,2.04327,2.03997,2.04046,8630000.0
2008-07-25 08:43:00,2.04287,2.04392,2.03933,2.04247,14380000.0
2008-07-25 08:44:00,2.04104,2.0431,2.03824,2.04044,11880000.0
2008-07-25 08:45:00,2.04124,2.04332,2.0397,2.0397,8250000.0
2008-07-25 08:46:00,2.04193,2.04449,2.04176,2.04449,5500000.0
2008-07-25 08:47:00,2.04278,2.044,2.04139,2.04139,6500000.0
2008-07-25 08:48:00,2.04249,2.04386,2.03814,2.04333,14000000.0
2008-07-25 08:49:00,2.043,2.043,2.04067,2.04172,6130000.0
2008-07-25 08:50:00,2.04286,2.04286,2.0405,2.04069,6500000.0
2008-07-25 08:51:00,2.04137,2.04213,2.03939,2.04077,8500000.0
2008-07-25 08:52:00,2.03601,2.04246,2.03601,2.03997,12250000.0
2008-07-25 08:53:00,2.0423,2.04324,2.03745,2.03745,10760000.0
2008-07-25 08:54:00,2.04402,2.04402,2.03879,2.04136,8500000.0
2008-07-25 08:55:00,2.04094,2.04389,2.0392,2.04316,6260000.0
2008-07-25 08:56:00,2.04406,2.04406,2.04071,2.04274,9750000.0
2008-07-25 08:57:00,2.04259,2.04342,2.0368,2.04299,11000000.0
2008-07-25 08:58:00,2.04216,2.04324,2.04082,2.04308,6000000.0
2008-07-25 08:59:00,2.04473,2.04473,2.03887,2.04252,13250000.0
2008-07-25 09:00:00,2.04262,2.0439,2.03992,2.04112,5500000.0
2008-07-25 09:01:00,2.04038,2.04342,2.038,2.03914,12250000.0
2008-07-25 09:02:00,2.04085,2.04292,2.03872,2.04153,9750000.0
2008-07-25 09:03:00,2.03804,2.04145,2.03581,2.0398,12000000.0
2008-07-25 09:04:00,2.03948,2.04134,2.03604,2.03859,6250000.0
2008-07-25 09:05:00,2.03728,2.04179,2.03728,2.04179,12750000.0
2008-07-25 09:06:00,2.04056,2.04062,2.03744,2.04039,8500000.0
2008-07-25 09:07:00,2.03965,2.03993,2.0353,2.03942,6000000.0
2008-07-25 09:08:00,2.03594,2.04045,2.03594,2.04031,11750000.0
2008-07-25 09:09:00,2.04087,2.04087,2.03798,2.0392,9250000.0
2008-07-25 09:10:00,2.04119,2.04132,2.03763,2.03984,6000000.0
2008-07-25 09:11:00,2.0402,2.04037,2.03635,2.03868,8880000.0
2008-07-25 09:12:00,2.04084,2.04111,2.03687,2.04086,8880000.0
2008-07-25 09:13:00,2.03982,2.04007,2.0331,2.03924,12750000.0
2008-07-25 09:14:00,2.03977,2.04248,2.0354,2.03935,7000000.0
2008-07-25 09:15:00,2.04011,2.04124,2.03569,2.03873,14750000.0
2008-07-25 09:16:00,2.0392,2.03966,2.03565,2.03891,13500000.0
2008-07-25 09:17:00,2.03803,2.03823,2.03581,2.03657,8250000.0
2008-07-25 09:18:00,2.03591,2.04027,2.03454,2.03943,7130000.0
2008-07-25 09:19:00,2.04104,2.04223,2.03691,2.04196,7880000.0
2008-07-25 09:20:00,2.04138,2.04277,2.03896,2.04132,8500000.0
2008-07-25 09:21:00,2.04147,2.04285,2.03605,2.04045,11380000.0
2008-07-25 09:22:00,2.04211,2.04211,2.03766,2.04185,7630000.0
2008-07-25 09:23:00,2.04273,2.04296,2.03791,2.04108,8880000.0
2008-07-25 09:24:00,2.04025,2.04193,2.03595,2.04036,5500000.0
2008-07-25 09:25:00,2.0423,2.04267,2.0375,2.0375,15250000.0
2008-07-25 09:26:00,2.03992,2.0421,2.03764,2.04076,6380000.0
2008-07-25 09:27:00,2.04025,2.04149,2.0352,2.04084,11500000.0
2008-07-25 09:28:00,2.04102,2.0414,2.03885,2.04122,8000000.0
2008-07-25 09:29:00,2.03972,2.04068,2.03517,2.03989,16630000.0
2008-07-25 09:30:00,2.03928,2.03988,2.03638,2.03638,6000000.0
2008-07-25 09:31:00,2.03841,2.03954,2.03581,2.03868,8500000.0
2008-07-25 09:32:00,2.03906,2.03906,2.03345,2.03682,6250000.0
2008-07-25 09:33:00,2.03937,2.04004,2.03409,2.03807,5250000.0
2008-07-25 09:34:00,2.04038,2.04038,2.03212,2.03422,6250000.0
2008-07-25 09:35:00,2.03925,2.04143,2.03579,2.04143,11500000.0
2008-07-25 09:36:00,2.04159,2.04159,2.03564,2.03879,10250000.0
2008-07-25 09:37:00,2.04076,2.04076,2.03388,2.03505,10750000.0
2008-07-25 09:38:00,2.04066,2.04177,2.03629,2.03828,4880000.0
2008-07-25 09:39:00,2.04046,2.04075,2.03712,2.03843,10500000.0
2008-07-25 09:40:00,2.03913,2.04012,2.03525,2.03525,8000000.0
2008-07-25 09:41:00,2.03446,2.03969,2.03446,2.03749,13880000.0
2008-07-25 09:42:00,2.03758,2.04083,2.03615,2.03865,19880000.0
2008-07-25 09:43:00,2.03932,2.03985,2.03671,2.0373,9250000.0
2008-07-25 09:44:00,2.04036,2.04057,2.03725,2.03941,8250000.0
2008-07-25 09:45:00,2.0407,2.04081,2.0372,2.03851,10380000.0
2008-07-25 09:46:00,2.04037,2.04037,2.03791,2.03925,5500000.0
2008-07-25 09:47:00,2.03896,2.04087,2.03822,2.03822,7880000.0
2008-07-25 09:48:00,2.04163,2.04177,2.03852,2.04032,6750000.0
2008-07-25 09:49:00,2.03995,2.04295,2.03854,2.04066,6500000.0
2008-07-25 09:50:00,2.03976,2.04116,2.03804,2.04116,12010000.0
2008-07-25 09:51:00,2.04087,2.04271,2.03753,2.0424,5630000.0
2008-07-25 09:52:00,2.04041,2.04139,2.03729,2.04072,9000000.0
2008-07-25 09:53:00,2.04243,2.04243,2.03995,2.04193,8250000.0
2008-07-25 09:54:00,2.04206,2.04206,2.03786,2.04176,9250000.0
2008-07-25 09:55:00,2.04225,2.04225,2.03822,2.04056,6500000.0
2008-07-25 09:56:00,2.04162,2.04183,2.03821,2.04101,6380000.0
2008-07-25 09:57:00,2.04261,2.0427,2.03999,2.04139,12500000.0
2008-07-25 09:58:00,2.03825,2.04189,2.03825,2.04148,12500000.0
2008-07-25 09:59:00,2.04258,2.04315,2.03626,2.0409,10500000.0
2008-07-25 10:00:00,2.04111,2.04196,2.03877,2.04158,5630000.0
2008-07-25 10:01:00,2.04047,2.0424,2.03753,2.0424,8630000.0
2008-07-25 10:02:00,2.03889,2.04256,2.03697,2.04,6750000.0
2008-07-25 10:03:00,2.04164,2.04313,2.03907,2.04022,13000000.0
2008-07-25 10:04:00,2.03918,2.04364,2.03918,2.04253,7750000.0
2008-07-25 10:05:00,2.04288,2.04347,2.04049,2.0406,8750000.0
2008-07-25 10:06:00,2.04166,2.044,2.03711,2.04196,12250000.0
2008-07-25 10:07:00,2.04253,2.04336,2.04181,2.04186,5500000.0
2008-07-25 10:08:00,2.04137,2.04342,2.04137,2.04182,11500000.0
2008-07-25 10:09:00,2.04033,2.04358,2.03958,2.04047,8880000.0
2008-07-25 10:10:00,2.04321,2.04435,2.03884,2.0396,14010000.0
2008-07-25 10:11:00,2.04256,2.04472,2.03837,2.04177,7250000.0
2008-07-25 10:12:00,2.04275,2.04487,2.04129,2.04439,6500000.0
2008-07-25 10:13:00,2.04055,2.04431,2.03949,2.04431,12000000.0
2008-07-25 10:14:00,2.04376,2.04397,2.03924,2.04221,6880000.0
2008-07-25 10:15:00,2.0432,2.04366,2.04144,2.04366,6250000.0
2008-07-25 10:16:00,2.04455,2.04455,2.04138,2.04271,6000000.0
2008-07-25 10:17:00,2.04461,2.0451,2.04115,2.04312,11380000.0
2008-07-25 10:18:00,2.04286,2.04401,2.04055,2.04208,12750000.0
2008-07-25 10:19:00,2.04262,2.04357,2.04089,2.04275,7500000.0
2008-07-25 10:20:00,2.04253,2.04381,2.04149,2.04261,7250000.0
2008-07-25 10:21:00,2.04296,2.0434,2.03717,2.03937,9750000.0
2008-07-25 10:22:00,2.0409,2.04328,2.03921,2.04085,8000000.0
2008-07-25 10:23:00,2.04062,2.04277,2.03761,2.04126,6250000.0
2008-07-25 10:24:00,2.04048,2.04426,2.04014,2.04014,5750000.0
2008-07-25 10:25:00,2.04124,2.04413,2.04124,2.04302,7000000.0
2008-07-25 10:26:00,2.04333,2.04467,2.04221,2.04245,9130000.0
2008-07-25 10:27:00,2.0382,2.0435,2.0382,2.04069,7000000.0
2008-07-25 10:28:00,2.04317,2.04455,2.04034,2.04455,7500000.0
2008-07-25 10:29:00,2.04238,2.04365,2.04152,2.04152,7250000.0
2008-07-25 10:30:00,2.04252,2.04302,2.03972,2.04084,6750000.0
2008-07-25 10:31:00,2.04344,2.04367,2.04128,2.04211,6380000.0
2008-07-25 10:32:00,2.04234,2.04498,2.03832,2.04146,9250000.0
2008-07-25 10:33:00,2.04294,2.0435,2.0395,2.04014,6750000.0
2008-07-25 10:34:00,2.042,2.04346,2.04109,2.04208,8250000.0
2008-07-25 10:35:00,2.04058,2.04313,2.03866,2.03993,5630000.0
2008-07-25 10:36:00,2.04234,2.04262,2.03794,2.04003,9630000.0
2008-07-25 10:37:00,2.04081,2.04135,2.03826,2.0399,7130000.0
2008-07-25 10:38:00,2.04066,2.04164,2.03796,2.03955,8880000.0
2008-07-25 10:39:00,2.03999,2.04134,2.0384,2.04006,8250000.0
2008-07-25 10:40:00,2.03752,2.04096,2.03752,2.03833,9880000.0
2008-07-25 10:41:00,2.03954,2.04092,2.03684,2.03947,14500000.0
2008-07-25 10:42:00,2.03782,2.0402,2.03779,2.03779,6760000.0
2008-07-25 10:43:00,2.03876,2.04014,2.03695,2.039,6750000.0
2008-07-25 10:44:00,2.03844,2.0406,2.0367,2.03808,11380000.0
2008-07-25 10:45:00,2.03536,2.04079,2.03536,2.03862,6630000.0
2008-07-25 10:46:00,2.03846,2.0402,2.03509,2.03842,9000000.0
2008-07-25 10:47:00,2.03873,2.03873,2.0346,2.03619,5500000.0
2008-07-25 10:48:00,2.03797,2.03797,2.03251,2.03718,5630000.0
2008-07-25 10:49:00,2.0368,2.03848,2.0307,2.0307,8130000.0
2008-07-25 10:50:00,2.03567,2.03811,2.03409,2.03773,6000000.0
2008-07-25 10:51:00,2.03298,2.03702,2.03261,2.03261,12750000.0
2008-07-25 10:52:00,2.03504,2.0377,2.03406,2.03645,13630000.0
2008-07-25 10:53:00,2.03442,2.03763,2.03223,2.03597,10750000.0
2008-07-25 10:54:00,2.03318,2.03744,2.03318,2.03363,7000000.0
2008-07-25 10:55:00,2.03593,2.03892,2.03593,2.03659,8250000.0
2008-07-25 10:56:00,2.03553,2.03884,2.03534,2.03584,9250000.0
2008-07-25 10:57:00,2.03513,2.03858,2.03439,2.03525,6250000.0
2008-07-25 10:58:00,2.03612,2.03698,2.03255,2.03535,7750000.0
2008-07-25 10:59:00,2.03683,2.03712,2.03053,2.03378,9000000.0
2008-07-25 11:00:00,2.03668,2.03751,2.03345,2.0372,11250000.0
2008-07-25 11:01:00,2.03426,2.03674,2.03251,2.03463,8500000.0
2008-07-25 11:02:00,2.03721,2.03721,2.03286,2.03286,6380000.0
2008-07-25 11:03:00,2.03576,2.0375,2.03386,2.03627,7250000.0
2008-07-25 11:04:00,2.03326,2.0369,2.03326,2.03616,10500000.0
2008-07-25 11:05:00,2.03563,2.03659,2.03242,2.03308,12250000.0
2008-07-25 11:06:00,2.03655,2.03655,2.0326,2.03398,6500000.0
2008-07-25 11:07:00,2.03551,2.03636,2.03189,2.03582,7380000.0
2008-07-25 11:08:00,2.03613,2.03622,2.03175,2.03429,5250000.0
2008-07-25 11:09:00,2.03644,2.03705,2.0323,2.03705,7000000.0
2008-07-25 11:10:00,2.03649,2.03654,2.03325,2.03532,7500000.0
2008-07-25 11:11:00,2.03495,2.0358,2.03026,2.03415,8250000.0
2008-07-25 11:12:00,2.03393,2.03664,2.03062,2.03509,5500000.0
2008-07-25 11:13:00,2.03181,2.03712,2.03181,2.03503,13750000.0
2008-07-25 11:14:00,2.03527,2.03734,2.03392,2.03734,7000000.0
2008-07-25 11:15:00,2.03737,2.03756,2.03523,2.03523,7500000.0
2008-07-25 11:16:00,2.0363,2.03668,2.03434,2.03434,5250000.0
2008-07-25 11:17:00,2.0348,2.03709,2.03335,2.037,8380000.0
2008-07-25 11:18:00,2.03646,2.03734,2.03066,2.03391,9380000.0
2008-07-25 11:19:00,2.03675,2.03726,2.03304,2.03369,6750000.0
2008-07-25 11:20:00,2.03519,2.03667,2.03351,2.03634,8510000.0
2008-07-25 11:21:00,2.03697,2.03765,2.03217,2.03563,11000000.0
2008-07-25 11:22:00,2.03573,2.03639,2.03239,2.03239,6500000.0
2008-07-25 11:23:00,2.03539,2.03713,2.03133,2.0346,14500000.0
2008-07-25 11:24:00,2.03533,2.03698,2.03004,2.03605,13500000.0
2008-07-25 11:25:00,2.03612,2.03684,2.0337,2.03586,11640000.0
2008-07-25 11:26:00,2.03347,2.03606,2.03025,2.03503,9380000.0
2008-07-25 11:27:00,2.03431,2.03571,2.03171,2.03547,7500000.0
2008-07-25 11:28:00,2.03582,2.03624,2.03293,2.03442,9000000.0
2008-07-25 11:29:00,2.03613,2.03613,2.031,2.03557,9000000.0
2008-07-25 11:30:00,2.03567,2.03705,2.03363,2.03705,6250000.0
2008-07-25 11:31:00,2.035,2.03559,2.03211,2.03542,13250000.0
2008-07-25 11:32:00,2.03462,2.03631,2.02965,2.03329,11750000.0
2008-07-25 11:33:00,2.03585,2.03663,2.03253,2.03621,8880000.0
2008-07-25 11:34:00,2.03655,2.03711,2.0346,2.03644,7500000.0
2008-07-25 11:35:00,2.03516,2.03541,2.02987,2.03537,11750000.0
2008-07-25 11:36:00,2.03727,2.03776,2.03365,2.03365,6750000.0
2008-07-25 11:37:00,2.03394,2.03645,2.03333,2.03645,7000000.0
2008-07-25 11:38:00,2.03337,2.03702,2.03228,2.03464,7500000.0
2008-07-25 11:39:00,2.03471,2.03681,2.0326,2.03563,11000000.0
2008-07-25 11:40:00,2.03202,2.03691,2.03202,2.0348,12500000.0
2008-07-25 11:41:00,2.03523,2.03634,2.03226,2.03575,7880000.0
2008-07-25 11:42:00,2.03699,2.03699,2.0329,2.0341,8380000.0
2008-07-25 11:43:00,2.03244,2.03665,2.03064,2.03401,13630000.0
2008-07-25 11:44:00,2.03537,2.03614,2.03287,2.03293,7000000.0
2008-07-25 11:45:00,2.03533,2.03583,2.03072,2.03338,7250000.0
2008-07-25 11:46:00,2.03438,2.03509,2.03361,2.03471,6000000.0
2008-07-25 11:47:00,2.03318,2.03579,2.03038,2.03491,8630000.0
2008-07-25 11:48:00,2.03416,2.03618,2.03209,2.03491,9500000.0
2008-07-25 11:49:00,2.03486,2.03494,2.03146,2.03277,10510000.0
2008-07-25 11:50:00,2.0344,2.03482,2.03321,2.03434,10500000.0
2008-07-25 11:51:00,2.0352,2.03556,2.0319,2.03379,5880000.0
2008-07-25 11:52:00,2.03642,2.03642,2.03376,2.03488,14250000.0
2008-07-25 11:53:00,2.03568,2.03597,2.03389,2.03427,5750000.0
2008-07-25 11:54:00,2.03511,2.03585,2.02981,2.03408,15500000.0
2008-07-25 11:55:00,2.03504,2.03571,2.03236,2.03309,8000000.0
2008-07-25 11:56:00,2.03618,2.03658,2.03232,2.03458,8500000.0
2008-07-25 11:57:00,2.02975,2.03493,2.02975,2.0349,6500000.0
2008-07-25 11:58:00,2.03158,2.03572,2.03158,2.03463,11630000.0
2008-07-25 11:59:00,2.03501,2.03548,2.03008,2.03475,10750000.0
2008-07-25 12:00:00,2.03465,2.03548,2.03168,2.03432,10130000.0
2008-07-25 12:01:00,2.03089,2.03439,2.03089,2.03373,7750000.0
2008-07-25 12:02:00,2.0318,2.03499,2.03046,2.03439,10380000.0
2008-07-25 12:03:00,2.03288,2.03429,2.02985,2.02985,6250000.0
2008-07-25 12:04:00,2.03282,2.03429,2.03005,2.03342,6500000.0
2008-07-25 12:05:00,2.03408,2.03508,2.02929,2.03418,7500000.0
2008-07-25 12:06:00,2.03326,2.03526,2.03163,2.03404,10130000.0
2008-07-25 12:07:00,2.03387,2.03387,2.02868,2.03098,9000000.0
2008-07-25 12:08:00,2.03271,2.03447,2.03028,2.03368,7000000.0
2008-07-25 12:09:00,2.03509,2.03553,2.02928,2.03342,11000000.0
2008-07-25 12:10:00,2.03317,2.03465,2.02887,2.03414,9260000.0
2008-07-25 12:11:00,2.03437,2.03593,2.03293,2.03593,8500000.0
2008-07-25 12:12:00,2.03197,2.03446,2.03073,2.03304,10500000.0
2008-07-25 12:13:00,2.03422,2.03562,2.03096,2.03331,16130000.0
2008-07-25 12:14:00,2.03239,2.0352,2.03063,2.03485,9880000.0
2008-07-25 12:15:00,2.02849,2.03355,2.02849,2.03288,10630000.0
2008-07-25 12:16:00,2.03325,2.03325,2.02728,2.03162,7500000.0
2008-07-25 12:17:00,2.03314,2.0343,2.03145,2.03424,8250000.0
2008-07-25 12:18:00,2.03009,2.03439,2.02794,2.02794,6000000.0
2008-07-25 12:19:00,2.03259,2.03399,2.02798,2.03345,8130000.0
2008-07-25 12:20:00,2.03124,2.03562,2.03051,2.03439,8000000.0
2008-07-25 12:21:00,2.03327,2.03452,2.02963,2.03106,10750000.0
2008-07-25 12:22:00,2.03469,2.0352,2.03278,2.03458,6250000.0
2008-07-25 12:23:00,2.03474,2.03495,2.03035,2.03322,11250000.0
2008-07-25 12:24:00,2.03159,2.03471,2.02819,2.03266,6500000.0
2008-07-25 12:25:00,2.03316,2.03485,2.03105,2.03449,8630000.0
2008-07-25 12:26:00,2.03187,2.03454,2.03147,2.03172,8130000.0
2008-07-25 12:27:00,2.0341,2.03529,2.03009,2.03464,8750000.0
2008-07-25 12:28:00,2.03022,2.03419,2.03022,2.03419,8250000.0
2008-07-25 12:29:00,2.03296,2.03348,2.03012,2.0316,9250000.0
2008-07-25 12:30:00,2.03229,2.03338,2.02841,2.02861,5880000.0
2008-07-25 12:31:00,2.03286,2.0337,2.02974,2.03181,5250000.0
2008-07-25 12:32:00,2.0326,2.03332,2.02996,2.03228,8500000.0
2008-07-25 12:33:00,2.03322,2.03416,2.02928,2.03253,16380000.0
2008-07-25 12:34:00,2.03231,2.03312,2.03153,2.03296,8000000.0
2008-07-25 12:35:00,2.03236,2.03411,2.02976,2.03223,10380000.0
2008-07-25 12:36:00,2.0339,2.0339,2.0311,2.03315,5630000.0
2008-07-25 12:37:00,2.03084,2.03424,2.02895,2.03272,16380000.0
2008-07-25 12:38:00,2.03212,2.03389,2.02769,2.03389,13250000.0
2008-07-25 12:39:00,2.03161,2.03327,2.02896,2.03204,8250000.0
2008-07-25 12:40:00,2.02877,2.03306,2.02877,2.03226,7250000.0
2008-07-25 12:41:00,2.02904,2.0324,2.02904,2.03188,5880000.0
2008-07-25 12:42:00,2.03233,2.03289,2.02699,2.03243,13880000.0
2008-07-25 12:43:00,2.03132,2.03292,2.03014,2.03014,7130000.0
2008-07-25 12:44:00,2.03062,2.0325,2.02753,2.0325,11510000.0
2008-07-25 12:45:00,2.02757,2.03208,2.02757,2.03011,5500000.0
2008-07-25 12:46:00,2.03255,2.03255,2.0273,2.02765,9750000.0
2008-07-25 12:47:00,2.03185,2.03252,2.02822,2.03252,8880000.0
2008-07-25 12:48:00,2.02985,2.03204,2.02819,2.03204,8630000.0
2008-07-25 12:49:00,2.03175,2.03296,2.02947,2.03296,8750000.0
2008-07-25 12:50:00,2.03145,2.03268,2.02857,2.03189,9000000.0
2008-07-25 12:51:00,2.0324,2.03266,2.0268,2.03031,7000000.0
2008-07-25 12:52:00,2.03264,2.03295,2.02745,2.02745,5500000.0
2008-07-25 12:53:00,2.03238,2.03238,2.02737,2.03112,6250000.0
2008-07-25 12:54:00,2.03075,2.03273,2.02858,2.03128,7500000.0
2008-07-25 12:55:00,2.02813,2.03196,2.02561,2.03124,8750000.0
2008-07-25 12:56:00,2.03059,2.03341,2.02667,2.02766,10380000.0
2008-07-25 12:57:00,2.03118,2.03189,2.0274,2.03006,10750000.0
2008-07-25 12:58:00,2.0315,2.03491,2.03082,2.03204,12880000.0
2008-07-25 12:59:00,2.03174,2.03345,2.03027,2.03316,10250000.0
2008-07-25 13:00:00,2.03241,2.03326,2.03048,2.03326,8500000.0
2008-07-25 13:01:00,2.03072,2.03297,2.02973,2.02973,10630000.0
2008-07-25 13:02:00,2.03193,2.03314,2.02945,2.03072,8010000.0
2008-07-25 13:03:00,2.03215,2.03391,2.03093,2.03223,9250000.0
2008-07-25 13:04:00,2.03273,2.03368,2.02933,2.03162,13750000.0
2008-07-25 13:05:00,2.03257,2.03452,2.02848,2.03363,11750000.0
2008-07-25 13:06:00,2.03075,2.03422,2.03075,2.03327,9000000.0
2008-07-25 13:07:00,2.03218,2.03423,2.02936,2.03355,9880000.0
2008-07-25 13:08:00,2.03332,2.03385,2.02989,2.03179,7750000.0
2008-07-25 13:09:00,2.03415,2.03415,2.02868,2.02996,7250000.0
2008-07-25 13:10:00,2.03279,2.03425,2.03113,2.03425,6630000.0
2008-07-25 13:11:00,2.03085,2.03347,2.0288,2.03234,14000000.0
2008-07-25 13:12:00,2.03096,2.03298,2.02997,2.0324,10380000.0
2008-07-25 13:13:00,2.03128,2.03327,2.02762,2.03186,11000000.0
2008-07-25 13:14:00,2.03046,2.0333,2.03046,2.03118,7750000.0
2008-07-25 13:15:00,2.03149,2.03297,2.0291,2.0291,7500000.0
2008-07-25 13:16:00,2.03087,2.03285,2.02721,2.03164,13750000.0
2008-07-25 13:17:00,2.02879,2.03362,2.02879,2.03362,8000000.0
2008-07-25 13:18:00,2.0324,2.03253,2.03037,2.03149,6500000.0
2008-07-25 13:19:00,2.03197,2.03252,2.02918,2.03252,8380000.0
2008-07-25 13:20:00,2.02823,2.03281,2.02823,2.0322,6380000.0
2008-07-25 13:21:00,2.03293,2.03304,2.02728,2.03131,7380000.0
2008-07-25 13:22:00,2.02998,2.03311,2.02859,2.03311,6500000.0
2008-07-25 13:23:00,2.0303,2.03283,2.02914,2.03189,13750000.0
2008-07-25 13:24:00,2.03165,2.03318,2.02711,2.031,12380000.0
2008-07-25 13:25:00,2.03184,2.03326,2.0292,2.0312,8880000.0
2008-07-25 13:26:00,2.03243,2.03311,2.02951,2.03242,8500000.0
2008-07-25 13:27:00,2.03161,2.03273,2.02905,2.03127,10500000.0
2008-07-25 13:28:00,2.03347,2.03443,2.02797,2.03155,10000000.0
2008-07-25 13:29:00,2.0299,2.03307,2.02863,2.03307,6750000.0
2008-07-25 13:30:00,2.03262,2.03299,2.02731,2.0329,11250000.0
2008-07-25 13:31:00,2.02793,2.03317,2.02793,2.03266,10250000.0
2008-07-25 13:32:00,2.03193,2.0326,2.02993,2.03239,9500000.0
2008-07-25 13:33:00,2.0312,2.03239,2.02682,2.03167,7500000.0
2008-07-25 13:34:00,2.03002,2.03262,2.02863,2.03145,11750000.0
2008-07-25 13:35:00,2.03183,2.03406,2.02955,2.03164,10250000.0
2008-07-25 13:36:00,2.03119,2.03334,2.02748,2.03177,10000000.0
2008-07-25 13:37:00,2.03355,2.03355,2.02938,2.02952,6750000.0
2008-07-25 13:38:00,2.0329,2.03338,2.02911,2.03067,7000000.0
2008-07-25 13:39:00,2.0321,2.03331,2.02836,2.03141,8380000.0
2008-07-25 13:40:00,2.03031,2.03298,2.02983,2.02983,7500000.0
2008-07-25 13:41:00,2.03351,2.03351,2.03052,2.03145,13750000.0
2008-07-25 13:42:00,2.03299,2.03299,2.03109,2.03133,5630000.0
2008-07-25 13:43:00,2.03322,2.03404,2.02975,2.03143,7000000.0
2008-07-25 13:44:00,2.03168,2.03343,2.02976,2.03057,8250000.0
2008-07-25 13:45:00,2.02847,2.03316,2.0282,2.0282,8500000.0
2008-07-25 13:46:00,2.03077,2.03326,2.02959,2.03233,6750000.0
2008-07-25 13:47:00,2.02839,2.0331,2.02839,2.03234,7880000.0
2008-07-25 13:48:00,2.03406,2.03489,2.02874,2.03489,11250000.0
2008-07-25 13:49:00,2.03094,2.03313,2.03076,2.0318,7750000.0
2008-07-25 13:50:00,2.03193,2.03363,2.03131,2.03319,6750000.0
2008-07-25 13:51:00,2.03338,2.03338,2.03029,2.03227,10000000.0
2008-07-25 13:52:00,2.03456,2.03514,2.03195,2.03503,14250000.0
2008-07-25 13:53:00,2.03362,2.03394,2.02922,2.0306,7500000.0
2008-07-25 13:54:00,2.03423,2.03423,2.03142,2.03142,5500000.0
2008-07-25 13:55:00,2.03414,2.03466,2.03163,2.03163,10500000.0
2008-07-25 13:56:00,2.03177,2.03502,2.03125,2.03125,9000000.0
2008-07-25 13:57:00,2.03492,2.03492,2.02966,2.02966,7750000.0
2008-07-25 13:58:00,2.03088,2.03486,2.02929,2.03214,7000000.0
2008-07-25 13:59:00,2.03314,2.03494,2.03278,2.03304,5630000.0
2008-07-25 14:00:00,2.02926,2.03451,2.02926,2.03397,8250000.0
2008-07-25 14:01:00,2.03366,2.03582,2.03129,2.03465,15250000.0
2008-07-25 14:02:00,2.03612,2.03652,2.03251,2.03346,9000000.0
2008-07-25 14:03:00,2.03325,2.03481,2.02887,2.02887,12130000.0
2008-07-25 14:04:00,2.03546,2.03611,2.02864,2.03611,6000000.0
2008-07-25 14:05:00,2.03471,2.03579,2.03185,2.034,6250000.0
2008-07-25 14:06:00,2.03155,2.03562,2.02882,2.03562,13010000.0
2008-07-25 14:07:00,2.03573,2.03602,2.03177,2.03506,7250000.0
2008-07-25 14:08:00,2.034,2.03627,2.03181,2.03627,12250000.0
2008-07-25 14:09:00,2.03483,2.03539,2.03322,2.03343,5630000.0
2008-07-25 14:10:00,2.03567,2.03678,2.03175,2.03175,10000000.0
2008-07-25 14:11:00,2.03401,2.03482,2.03117,2.03191,7750000.0
2008-07-25 14:12:00,2.03609,2.03609,2.02933,2.03194,8380000.0
2008-07-25 14:13:00,2.03305,2.03516,2.03116,2.03516,7750000.0
2008-07-25 14:14:00,2.03436,2.03537,2.03191,2.03405,6750000.0
2008-07-25 14:15:00,2.03177,2.03639,2.03026,2.0357,11000000.0
2008-07-25 14:16:00,2.03572,2.03616,2.03367,2.03387,13500000.0
2008-07-25 14:17:00,2.03502,2.03732,2.03207,2.03732,9250000.0
2008-07-25 14:18:00,2.0352,2.03608,2.03183,2.03565,6000000.0
2008-07-25 14:19:00,2.03242,2.03598,2.02828,2.03555,11500000.0
2008-07-25 14:20:00,2.03746,2.03746,2.02911,2.03531,6250000.0
2008-07-25 14:21:00,2.03461,2.0377,2.03324,2.03657,10750000.0
2008-07-25 14:22:00,2.03296,2.03825,2.03296,2.03696,5880000.0
2008-07-25 14:23:00,2.03502,2.03754,2.03439,2.03439,7500000.0
2008-07-25 14:24:00,2.03642,2.03737,2.03281,2.03612,10000000.0
2008-07-25 14:25:00,2.03448,2.03697,2.0325,2.0356,7500000.0
2008-07-25 14:26:00,2.03541,2.03713,2.02985,2.0362,12380000.0
2008-07-25 14:27:00,2.03796,2.03807,2.03555,2.03705,6250000.0
2008-07-25 14:28:00,2.03698,2.03698,2.03214,2.03604,8500000.0
2008-07-25 14:29:00,2.03457,2.03717,2.0328,2.03323,5630000.0
2008-07-25 14:30:00,2.03337,2.0388,2.03337,2.03765,8000000.0
2008-07-25 14:31:00,2.03454,2.03726,2.03453,2.03453,11250000.0
2008-07-25 14:32:00,2.03553,2.03713,2.03174,2.03594,13510000.0
2008-07-25 14:33:00,2.03635,2.03814,2.03558,2.03653,11380000.0
2008-07-25 14:34:00,2.0377,2.03878,2.03237,2.03728,12250000.0
2008-07-25 14:35:00,2.03397,2.03967,2.03397,2.03792,10000000.0
2008-07-25 14:36:00,2.0395,2.0395,2.03634,2.03741,9130000.0
2008-07-25 14:37:00,2.03666,2.03842,2.03449,2.03642,13380000.0
2008-07-25 14:38:00,2.03708,2.03772,2.03462,2.03579,9250000.0
2008-07-25 14:39:00,2.03901,2.03901,2.03399,2.03534,13500000.0
2008-07-25 14:40:00,2.03869,2.03897,2.03306,2.03681,12380000.0
2008-07-25 14:41:00,2.03977,2.03977,2.03587,2.03587,8000000.0
2008-07-25 14:42:00,2.03951,2.03964,2.03505,2.03828,12880000.0
2008-07-25 14:43:00,2.03868,2.03895,2.03425,2.03635,7250000.0
2008-07-25 14:44:00,2.03488,2.04002,2.03488,2.03782,12250000.0
2008-07-25 14:45:00,2.03791,2.03883,2.0333,2.03431,6130000.0
2008-07-25 14:46:00,2.03851,2.03964,2.03538,2.03658,8250000.0
2008-07-25 14:47:00,2.03919,2.03995,2.03738,2.03915,8380000.0
2008-07-25 14:48:00,2.04009,2.04111,2.0363,2.0387,8500000.0
2008-07-25 14:49:00,2.03913,2.04067,2.0377,2.03992,10510000.0
2008-07-25 14:50:00,2.03961,2.04087,2.0365,2.04087,5880000.0
2008-07-25 14:51:00,2.03994,2.04146,2.03902,2.04146,5880000.0
2008-07-25 14:52:00,2.03807,2.04109,2.0339,2.0339,10500000.0
2008-07-25 14:53:00,2.03593,2.03974,2.03478,2.03639,6000000.0
2008-07-25 14:54:00,2.03844,2.03935,2.03557,2.03573,11010000.0
2008-07-25 14:55:00,2.0391,2.03992,2.03662,2.03848,9500000.0
2008-07-25 14:56:00,2.03961,2.03996,2.03464,2.03464,12000000.0
2008-07-25 14:57:00,2.03925,2.04019,2.03324,2.03543,10750000.0
2008-07-25 14:58:00,2.03731,2.03939,2.03378,2.03717,9380000.0
2008-07-25 14:59:00,2.03804,2.03891,2.03439,2.03865,8880000.0
2008-07-25 15:00:00,2.03797,2.03993,2.03556,2.0385,11500000.0
2008-07-25 15:01:00,2.03815,2.03913,2.03335,2.03817,7250000.0
2008-07-25 15:02:00,2.03968,2.03968,2.0352,2.03792,8250000.0
2008-07-25 15:03:00,2.03851,2.04066,2.03557,2.03641,10750000.0
2008-07-25 15:04:00,2.03683,2.04022,2.03539,2.03766,11500000.0
2008-07-25 15:05:00,2.03795,2.04013,2.03704,2.03921,14500000.0
2008-07-25 15:06:00,2.03963,2.04191,2.03803,2.03945,12500000.0
2008-07-25 15:07:00,2.03491,2.03886,2.03426,2.03818,10000000.0
2008-07-25 15:08:00,2.03689,2.03865,2.03365,2.03379,15500000.0
2008-07-25 15:09:00,2.03738,2.03897,2.03666,2.03776,13250000.0
2008-07-25 15:10:00,2.03816,2.03929,2.0362,2.03869,7750000.0
2008-07-25 15:11:00,2.03786,2.03968,2.03443,2.03857,7750000.0
2008-07-25 15:12:00,2.03935,2.03935,2.03552,2.03768,5250000.0
2008-07-25 15:13:00,2.038,2.03872,2.03674,2.03674,7500000.0
2008-07-25 15:14:00,2.03901,2.03901,2.03598,2.03806,9380000.0
2008-07-25 15:15:00,2.03686,2.03874,2.03202,2.037,8880000.0
2008-07-25 15:16:00,2.03758,2.03955,2.03724,2.0393,14500000.0
2008-07-25 15:17:00,2.03978,2.03978,2.03691,2.03793,6250000.0
2008-07-25 15:18:00,2.03487,2.04038,2.03487,2.04038,10000000.0
2008-07-25 15:19:00,2.03945,2.03977,2.03431,2.03431,9500000.0
2008-07-25 15:20:00,2.03881,2.03977,2.03734,2.03963,7630000.0
2008-07-25 15:21:00,2.03649,2.0404,2.03649,2.0404,6880000.0
2008-07-25 15:22:00,2.03591,2.04009,2.03538,2.0392,9750000.0
2008-07-25 15:23:00,2.03968,2.03972,2.03436,2.03969,9500000.0
2008-07-25 15:24:00,2.03572,2.0384,2.03326,2.0381,6750000.0
2008-07-25 15:25:00,2.04006,2.04006,2.03452,2.03877,8630000.0
2008-07-25 15:26:00,2.03615,2.03949,2.03304,2.03848,6000000.0
2008-07-25 15:27:00,2.03472,2.03771,2.03229,2.03728,6500000.0
2008-07-25 15:28:00,2.03805,2.03889,2.03568,2.03762,6250000.0
2008-07-25 15:29:00,2.03485,2.03894,2.03485,2.03739,6250000.0
2008-07-25 15:30:00,2.03612,2.03969,2.0356,2.03809,8750000.0
2008-07-25 15:31:00,2.03872,2.03938,2.03462,2.03619,9130000.0
2008-07-25 15:32:00,2.03901,2.03901,2.03596,2.03887,6750000.0
2008-07-25 15:33:00,2.03526,2.03952,2.03526,2.03846,10000000.0
2008-07-25 15:34:00,2.0367,2.03772,2.03455,2.03682,8500000.0
2008-07-25 15:35:00,2.03435,2.03915,2.03435,2.03627,13630000.0
2008-07-25 15:36:00,2.03761,2.03817,2.03576,2.03817,10130000.0
2008-07-25 15:37:00,2.03868,2.0388,2.03353,2.0353,10000000.0
2008-07-25 15:38:00,2.03656,2.03907,2.03539,2.03539,11250000.0
2008-07-25 15:39:00,2.03934,2.04061,2.03489,2.0357,10000000.0
2008-07-25 15:40:00,2.03775,2.03945,2.03717,2.03906,8000000.0
2008-07-25 15:41:00,2.03688,2.04072,2.03688,2.04022,7130000.0
2008-07-25 15:42:00,2.03822,2.03981,2.03421,2.03468,8250000.0
2008-07-25 15:43:00,2.03894,2.03964,2.0365,2.03771,9500000.0
2008-07-25 15:44:00,2.0397,2.03998,2.03634,2.03702,6250000.0
2008-07-25 15:45:00,2.03934,2.03937,2.03524,2.03937,7750000.0
2008-07-25 15:46:00,2.03823,2.03874,2.03536,2.03553,6750000.0
2008-07-25 15:47:00,2.03882,2.03975,2.03509,2.03902,8630000.0
2008-07-25 15:48:00,2.03685,2.03833,2.03177,2.03612,8630000.0
2008-07-25 15:49:00,2.03911,2.03911,2.03169,2.0376,8500000.0
2008-07-25 15:50:00,2.03603,2.03947,2.03445,2.03745,8630000.0
2008-07-25 15:51:00,2.03929,2.04024,2.03586,2.03744,8250000.0
2008-07-25 15:52:00,2.03964,2.03972,2.03587,2.0374,8500000.0
2008-07-25 15:53:00,2.035,2.03923,2.03383,2.03756,8500000.0
2008-07-25 15:54:00,2.03844,2.03969,2.03498,2.03885,6750000.0
2008-07-25 15:55:00,2.03987,2.04287,2.03885,2.04097,8000000.0
2008-07-25 15:56:00,2.04032,2.04185,2.03618,2.03996,11250000.0
2008-07-25 15:57:00,2.04033,2.0414,2.03768,2.03981,8880000.0
2008-07-25 15:58:00,2.04046,2.04098,2.03469,2.0381,7500000.0
2008-07-25 15:59:00,2.03902,2.0402,2.03794,2.03823,11750000.0
2008-07-25 16:00:00,2.03858,2.04163,2.03613,2.04034,12250000.0
2008-07-25 16:01:00,2.03995,2.04249,2.03691,2.04177,6500000.0
2008-07-25 16:02:00,2.04105,2.0412,2.03559,2.04112,11630000.0
2008-07-25 16:03:00,2.04005,2.04145,2.03746,2.04089,7500000.0
2008-07-25 16:04:00,2.04199,2.04199,2.03817,2.04,9380000.0
2008-07-25 16:05:00,2.04103,2.04139,2.03904,2.04034,6000000.0
2008-07-25 16:06:00,2.04049,2.04137,2.03621,2.03956,7380000.0
2008-07-25 16:07:00,2.0408,2.04102,2.03795,2.04059,13630000.0
2008-07-25 16:08:00,2.03847,2.04116,2.03704,2.03835,10380000.0
2008-07-25 16:09:00,2.04024,2.0407,2.03807,2.0407,6250000.0
2008-07-25 16:10:00,2.03889,2.0392,2.03335,2.03913,7130000.0
2008-07-25 16:11:00,2.03971,2.04066,2.03798,2.03852,5500000.0
2008-07-25 16:12:00,2.03769,2.04092,2.03603,2.04005,6250000.0
2008-07-25 16:13:00,2.03878,2.041,2.03737,2.04044,8250000.0
2008-07-25 16:14:00,2.04035,2.04133,2.03717,2.03986,9000000.0
2008-07-25 16:15:00,2.03971,2.04103,2.03888,2.04036,7750000.0
2008-07-25 16:16:00,2.0411,2.0412,2.03641,2.03972,7000000.0
2008-07-25 16:17:00,2.04117,2.04164,2.03778,2.04097,16630000.0
2008-07-25 16:18:00,2.03833,2.04077,2.03518,2.0406,5250000.0
2008-07-25 16:19:00,2.04059,2.04143,2.03772,2.03911,8000000.0
2008-07-25 16:20:00,2.03843,2.04184,2.03843,2.0418,10010000.0
2008-07-25 16:21:00,2.03941,2.04123,2.03683,2.03683,7500000.0
2008-07-25 16:22:00,2.03968,2.04209,2.03901,2.03915,8000000.0
2008-07-25 16:23:00,2.03948,2.03948,2.03689,2.03886,7250000.0
2008-07-25 16:24:00,2.04026,2.04026,2.03746,2.03856,5250000.0
2008-07-25 16:25:00,2.03879,2.04002,2.03459,2.03819,5750000.0
2008-07-25 16:26:00,2.03916,2.04111,2.03833,2.03938,8880000.0
2008-07-25 16:27:00,2.04148,2.04148,2.03687,2.03687,13130000.0
2008-07-25 16:28:00,2.03904,2.04167,2.03887,2.04109,9380000.0
2008-07-25 16:29:00,2.04059,2.0408,2.03782,2.03981,6880000.0
2008-07-25 16:30:00,2.04092,2.04092,2.03611,2.03856,7380000.0
2008-07-25 16:31:00,2.041,2.041,2.03742,2.03793,8250000.0
2008-07-25 16:32:00,2.03952,2.04077,2.03589,2.04016,7380000.0
2008-07-25 16:33:00,2.0405,2.04088,2.03716,2.03865,9250000.0
2008-07-25 16:34:00,2.03766,2.0413,2.03723,2.03789,14500000.0
2008-07-25 16:35:00,2.03849,2.04081,2.03541,2.03934,14000000.0
2008-07-25 16:36:00,2.03848,2.0412,2.03625,2.03747,14760000.0
2008-07-25 16:37:00,2.03887,2.04001,2.03676,2.03887,7750000.0
2008-07-25 16:38:00,2.04029,2.04029,2.03323,2.03969,10880000.0
2008-07-25 16:39:00,2.0379,2.03962,2.03481,2.03622,7380000.0
2008-07-25 16:40:00,2.04033,2.04101,2.03679,2.03784,8750000.0
2008-07-25 16:41:00,2.03779,2.04056,2.03596,2.03611,6000000.0
2008-07-25 16:42:00,2.0402,2.0402,2.03641,2.03661,6250000.0
2008-07-25 16:43:00,2.03995,2.04119,2.03816,2.03904,11500000.0
2008-07-25 16:44:00,2.04063,2.04187,2.03699,2.04107,8750000.0
2008-07-25 16:45:00,2.03867,2.04059,2.03855,2.03943,10000000.0
2008-07-25 16:46:00,2.0417,2.0417,2.03679,2.03954,9000000.0
2008-07-25 16:47:00,2.04083,2.04116,2.03666,2.03878,12000000.0
2008-07-25 16:48:00,2.03962,2.04128,2.03782,2.04033,5250000.0
2008-07-25 16:49:00,2.03758,2.0409,2.03729,2.0389,11750000.0
2008-07-25 16:50:00,2.03771,2.04099,2.03677,2.04049,6500000.0
2008-07-25 16:51:00,2.03634,2.04044,2.03634,2.04044,11500000.0
2008-07-25 16:52:00,2.03724,2.04051,2.03602,2.04051,12250000.0
2008-07-25 16:53:00,2.03922,2.04029,2.03439,2.03805,11750000.0
2008-07-25 16:54:00,2.03699,2.04047,2.03604,2.0382,6750000.0
2008-07-25 16:55:00,2.03998,2.03998,2.03679,2.03854,8250000.0
2008-07-25 16:56:00,2.03903,2.04041,2.03706,2.03998,11750000.0
2008-07-25 16:57:00,2.04043,2.04043,2.03883,2.03938,6750000.0
2008-07-25 16:58:00,2.03796,2.04032,2.03434,2.03871,10000000.0
2008-07-25 16:59:00,2.04112,2.04141,2.03915,2.03988,8130000.0
2008-07-25 17:00:00,2.04132,2.04132,2.03868,2.03977,6250000.0
2008-07-25 17:01:00,2.03968,2.04021,2.03785,2.03977,8630000.0
2008-07-25 17:02:00,2.03961,2.04016,2.03588,2.03839,8250000.0
2008-07-25 17:03:00,2.0374,2.04051,2.03567,2.03567,8500000.0
2008-07-25 17:04:00,2.03878,2.03999,2.03739,2.03887,10000000.0
2008-07-25 17:05:00,2.04025,2.041,2.03694,2.04007,6000000.0
2008-07-25 17:06:00,2.04063,2.04111,2.03778,2.03862,6130000.0
2008-07-25 17:07:00,2.03748,2.03982,2.03748,2.03792,7000000.0
2008-07-25 17:08:00,2.03931,2.04154,2.03741,2.03763,8750000.0
2008-07-25 17:09:00,2.03837,2.04127,2.03837,2.03959,9630000.0
2008-07-25 17:10:00,2.03923,2.04184,2.03717,2.04121,11130000.0
2008-07-25 17:11:00,2.04294,2.04294,2.03968,2.03968,6250000.0
2008-07-25 17:12:00,2.04162,2.04176,2.03716,2.04086,8250000.0
2008-07-25 17:13:00,2.04017,2.0413,2.03797,2.03867,8500000.0
2008-07-25 17:14:00,2.03973,2.03973,2.03446,2.039,7000000.0
2008-07-25 17:15:00,2.03898,2.03959,2.03517,2.03917,8130000.0
2008-07-25 17:16:00,2.03776,2.0407,2.03742,2.03919,8880000.0
2008-07-25 17:17:00,2.03788,2.03983,2.03684,2.0378,12250000.0
2008-07-25 17:18:00,2.0373,2.04117,2.0373,2.0378,7750000.0
2008-07-25 17:19:00,2.03601,2.04052,2.0359,2.04052,9000000.0
2008-07-25 17:20:00,2.03901,2.04062,2.03901,2.03915,9250000.0
2008-07-25 17:21:00,2.03977,2.04002,2.03564,2.03765,5500000.0
2008-07-25 17:22:00,2.03771,2.04029,2.03652,2.03844,10880000.0
2008-07-25 17:23:00,2.03918,2.04043,2.03666,2.03873,10750000.0
2008-07-25 17:24:00,2.03483,2.03956,2.03483,2.03838,10000000.0
2008-07-25 17:25:00,2.03913,2.03944,2.03296,2.03677,8380000.0
2008-07-25 17:26:00,2.04008,2.04039,2.03537,2.03976,12500000.0
2008-07-25 17:27:00,2.0381,2.0397,2.03598,2.0397,8000000.0
2008-07-25 17:28:00,2.03638,2.03959,2.03431,2.03908,8750000.0
2008-07-25 17:29:00,2.03519,2.03959,2.03336,2.03664,7750000.0
2008-07-25 17:30:00,2.03878,2.04027,2.0381,2.03868,7000000.0
2008-07-25 17:31:00,2.03975,2.04085,2.03403,2.03403,9250000.0
2008-07-25 17:32:00,2.03983,2.04092,2.03463,2.03772,7130000.0
2008-07-25 17:33:00,2.03994,2.0401,2.03799,2.03834,5250000.0
2008-07-25 17:34:00,2.03949,2.04017,2.03658,2.03928,7000000.0
2008-07-25 17:35:00,2.03981,2.0409,2.03526,2.0393,11250000.0
2008-07-25 17:36:00,2.03748,2.04035,2.03743,2.0395,8250000.0
2008-07-25 17:37:00,2.04008,2.04026,2.03858,2.03983,8880000.0
2008-07-25 17:38:00,2.04079,2.04079,2.03685,2.03922,13500000.0
2008-07-25 17:39:00,2.03859,2.04051,2.03619,2.04051,9380000.0
2008-07-25 17:40:00,2.04109,2.04109,2.03559,2.03901,7880000.0
2008-07-25 17:41:00,2.03818,2.04033,2.03752,2.03805,6630000.0
2008-07-25 17:42:00,2.03936,2.03942,2.03478,2.03915,6750000.0
2008-07-25 17:43:00,2.03906,2.03994,2.03828,2.03894,5750000.0
2008-07-25 17:44:00,2.03999,2.03999,2.03441,2.03673,9750000.0
2008-07-25 17:45:00,2.03854,2.03978,2.03649,2.03906,12500000.0
2008-07-25 17:46:00,2.03792,2.04056,2.03548,2.03781,7000000.0
2008-07-25 17:47:00,2.04036,2.04076,2.03851,2.04076,11500000.0
2008-07-25 17:48:00,2.03608,2.04123,2.03608,2.04083,8000000.0
2008-07-25 17:49:00,2.0383,2.04075,2.03717,2.03912,10750000.0
2008-07-25 17:50:00,2.03822,2.04149,2.03513,2.03513,11250000.0
2008-07-25 17:51:00,2.03877,2.0411,2.03675,2.03885,8250000.0
2008-07-25 17:52:00,2.04002,2.04024,2.03491,2.03782,11750000.0
2008-07-25 17:53:00,2.0405,2.0409,2.0389,2.03927,5500000.0
2008-07-25 17:54:00,2.03939,2.04095,2.03582,2.04067,10140000.0
2008-07-25 17:55:00,2.03996,2.04006,2.03568,2.03785,9380000.0
2008-07-25 17:56:00,2.03799,2.03963,2.03374,2.03697,15130000.0
2008-07-25 17:57:00,2.03827,2.0389,2.03279,2.03751,12380000.0
2008-07-25 17:58:00,2.03695,2.03913,2.03643,2.03836,8000000.0
2008-07-25 17:59:00,2.03411,2.03876,2.03411,2.03848,13500000.0
2008-07-25 18:00:00,2.03685,2.03868,2.03555,2.03573,9000000.0
2008-07-25 18:01:00,2.03758,2.03758,2.03011,2.03459,7380000.0
2008-07-25 18:02:00,2.03662,2.03714,2.03327,2.03566,12130000.0
2008-07-25 18:03:00,2.03569,2.03758,2.03317,2.0363,9000000.0
2008-07-25 18:04:00,2.03499,2.03766,2.03236,2.03628,12630000.0
2008-07-25 18:05:00,2.03716,2.03786,2.03524,2.03678,7750000.0
2008-07-25 18:06:00,2.03843,2.0388,2.0361,2.0388,7500000.0
2008-07-25 18:07:00,2.03674,2.03838,2.03531,2.03744,9750000.0
2008-07-25 18:08:00,2.0365,2.03879,2.03619,2.0372,6000000.0
2008-07-25 18:09:00,2.03682,2.03682,2.03365,2.03662,6000000.0
2008-07-25 18:10:00,2.03833,2.03833,2.03562,2.03734,8500000.0
2008-07-25 18:11:00,2.03763,2.03763,2.03666,2.03686,7750000.0
2008-07-25 18:12:00,2.03418,2.03583,2.03418,2.03529,5500000.0
2008-07-25 18:13:00,2.03647,2.03647,2.03285,2.03383,7500000.0
2008-07-25 18:14:00,2.03563,2.03644,2.03128,2.0346,8500000.0
2008-07-25 18:15:00,2.03594,2.03594,2.03397,2.03451,8630000.0
2008-07-25 18:16:00,2.03505,2.03653,2.03265,2.03648,6750000.0
2008-07-25 18:17:00,2.03585,2.03729,2.03244,2.0363,9500000.0
2008-07-25 18:18:00,2.03505,2.03761,2.03127,2.0371,7510000.0
2008-07-25 18:19:00,2.03636,2.03785,2.03425,2.0365,10130000.0
2008-07-25 18:20:00,2.03753,2.03753,2.03254,2.03541,11000000.0
2008-07-25 18:21:00,2.03471,2.03691,2.0333,2.0355,10500000.0
2008-07-25 18:22:00,2.03535,2.0368,2.03411,2.03443,7750000.0
2008-07-25 18:23:00,2.03485,2.03758,2.03347,2.03347,8500000.0
2008-07-25 18:24:00,2.03314,2.03745,2.03314,2.03745,8130000.0
2008-07-25 18:25:00,2.03724,2.03742,2.03586,2.03659,8000000.0
2008-07-25 18:26:00,2.03785,2.03785,2.03262,2.03682,6000000.0
2008-07-25 18:27:00,2.03883,2.03884,2.03634,2.03757,7250000.0
2008-07-25 18:28:00,2.03783,2.03788,2.03567,2.03782,11630000.0
2008-07-25 18:29:00,2.03678,2.03914,2.03486,2.03914,6880000.0
2008-07-25 18:30:00,2.03846,2.03852,2.0353,2.03842,18750000.0
2008-07-25 18:31:00,2.03635,2.03792,2.03599,2.03792,10750000.0
2008-07-25 18:32:00,2.03743,2.03856,2.03408,2.03408,5500000.0
2008-07-25 18:33:00,2.03667,2.03788,2.03279,2.03406,10500000.0
2008-07-25 18:34:00,2.03688,2.03763,2.03499,2.03593,8250000.0
2008-07-25 18:35:00,2.03704,2.0387,2.03481,2.03869,11750000.0
2008-07-25 18:36:00,2.03819,2.03819,2.03545,2.03747,5750000.0
2008-07-25 18:37:00,2.03759,2.03868,2.0345,2.03786,14500000.0
2008-07-25 18:38:00,2.0381,2.0381,2.03542,2.03542,9500000.0
2008-07-25 18:39:00,2.03805,2.03833,2.03396,2.03801,10630000.0
2008-07-25 18:40:00,2.03802,2.03824,2.03428,2.03499,7500000.0
2008-07-25 18:41:00,2.03717,2.03765,2.03347,2.03692,12250000.0
2008-07-25 18:42:00,2.03797,2.03797,2.0301,2.0358,11000000.0
2008-07-25 18:43:00,2.03591,2.03804,2.03481,2.03724,9250000.0
2008-07-25 18:44:00,2.03671,2.03824,2.03412,2.03824,11250000.0
2008-07-25 18:45:00,2.03781,2.03913,2.03313,2.03742,8250000.0
2008-07-25 18:46:00,2.03931,2.03931,2.034,2.03685,7750000.0
2008-07-25 18:47:00,2.03781,2.03871,2.03672,2.03871,5130000.0
2008-07-25 18:48:00,2.03873,2.03903,2.03141,2.03773,9000000.0
2008-07-25 18:49:00,2.03733,2.04012,2.03457,2.03615,10880000.0
2008-07-25 18:50:00,2.0384,2.03884,2.03579,2.03601,5130000.0
2008-07-25 18:51:00,2.03493,2.03833,2.03493,2.03771,10750000.0
2008-07-25 18:52:00,2.0367,2.03803,2.03509,2.03572,9500000.0
2008-07-25 18:53:00,2.03755,2.03758,2.03468,2.0358,7500000.0
2008-07-25 18:54:00,2.03677,2.03742,2.0351,2.03596,9500000.0
2008-07-25 18:55:00,2.03679,2.03767,2.0328,2.03536,5250000.0
2008-07-25 18:56:00,2.0371,2.03851,2.03533,2.03714,11500000.0
2008-07-25 18:57:00,2.03547,2.03839,2.03547,2.03713,7880000.0
2008-07-25 18:58:00,2.03797,2.03797,2.03224,2.03633,7880000.0
2008-07-25 18:59:00,2.03708,2.0379,2.03301,2.03744,6500000.0
2008-07-25 19:00:00,2.03641,2.03879,2.03468,2.03876,12000000.0
2008-07-25 19:01:00,2.0369,2.03824,2.03234,2.03657,11630000.0
2008-07-25 19:02:00,2.03786,2.03847,2.03599,2.03754,10880000.0
2008-07-25 19:03:00,2.03547,2.03822,2.03518,2.03822,8880000.0
2008-07-25 19:04:00,2.03738,2.03847,2.03323,2.03693,14510000.0
2008-07-25 19:05:00,2.03775,2.03814,2.03558,2.03558,6250000.0
2008-07-25 19:06:00,2.03867,2.03941,2.03501,2.03636,16500000.0
2008-07-25 19:07:00,2.03876,2.03876,2.03517,2.03517,7750000.0
2008-07-25 19:08:00,2.03661,2.03928,2.03213,2.03722,12250000.0
2008-07-25 19:09:00,2.03949,2.03949,2.03581,2.03809,8000000.0
2008-07-25 19:10:00,2.0403,2.0403,2.03618,2.03885,10500000.0
2008-07-25 19:11:00,2.03963,2.04016,2.03481,2.0362,12250000.0
2008-07-25 19:12:00,2.03534,2.03927,2.03435,2.03927,9000000.0
2008-07-25 19:13:00,2.03709,2.03832,2.0334,2.03832,10750000.0
2008-07-25 19:14:00,2.03649,2.0374,2.03208,2.03583,9750000.0
2008-07-25 19:15:00,2.03487,2.03747,2.03219,2.0353,5500000.0
2008-07-25 19:16:00,2.03829,2.0388,2.03192,2.03801,8500000.0
2008-07-25 19:17:00,2.03775,2.03806,2.03275,2.03765,9500000.0
2008-07-25 19:18:00,2.03522,2.03909,2.03522,2.03543,7000000.0
2008-07-25 19:19:00,2.03778,2.0392,2.0358,2.03626,9750000.0
2008-07-25 19:20:00,2.03822,2.03967,2.03739,2.03739,5250000.0
2008-07-25 19:21:00,2.03933,2.0401,2.03812,2.03942,9630000.0
2008-07-25 19:22:00,2.03956,2.03967,2.03669,2.03937,8750000.0
2008-07-25 19:23:00,2.04049,2.04049,2.03782,2.03927,6000000.0
2008-07-25 19:24:00,2.03705,2.0397,2.03498,2.0397,15000000.0
2008-07-25 19:25:00,2.03417,2.03973,2.03417,2.03888,7380000.0
2008-07-25 19:26:00,2.03795,2.03973,2.03576,2.03906,9250000.0
2008-07-25 19:27:00,2.03953,2.03998,2.0341,2.0382,8750000.0
2008-07-25 19:28:00,2.03897,2.03913,2.03652,2.0385,9130000.0
2008-07-25 19:29:00,2.03756,2.03963,2.03557,2.03955,8750000.0
2008-07-25 19:30:00,2.03798,2.03823,2.03381,2.03628,7000000.0
2008-07-25 19:31:00,2.03859,2.03986,2.03501,2.03965,8250000.0
2008-07-25 19:32:00,2.03876,2.03913,2.03405,2.03881,9500000.0
2008-07-25 19:33:00,2.03874,2.03992,2.0349,2.03992,10130000.0
2008-07-25 19:34:00,2.03863,2.04009,2.03371,2.03741,10500000.0
2008-07-25 19:35:00,2.03993,2.03994,2.03862,2.03975,7000000.0
2008-07-25 19:36:00,2.03885,2.04106,2.0369,2.03851,15500000.0
2008-07-25 19:37:00,2.03812,2.04128,2.03579,2.04086,14500000.0
2008-07-25 19:38:00,2.03946,2.04112,2.03919,2.04112,5250000.0
2008-07-25 19:39:00,2.03754,2.04129,2.03754,2.04112,8750000.0
2008-07-25 19:40:00,2.0411,2.0411,2.03875,2.04105,7000000.0
2008-07-25 19:41:00,2.04049,2.04126,2.03649,2.03693,13000000.0
2008-07-25 19:42:00,2.03877,2.04038,2.03498,2.04032,11000000.0
2008-07-25 19:43:00,2.04116,2.04116,2.03645,2.04004,8130000.0
2008-07-25 19:44:00,2.03892,2.03913,2.03614,2.03896,5250000.0
2008-07-25 19:45:00,2.03829,2.03875,2.03404,2.03753,6250000.0
2008-07-25 19:46:00,2.0374,2.03938,2.03505,2.03871,12500000.0
2008-07-25 19:47:00,2.03781,2.03875,2.03561,2.03561,6760000.0
2008-07-25 19:48:00,2.03999,2.03999,2.03413,2.03911,8130000.0
2008-07-25 19:49:00,2.03776,2.0402,2.0355,2.0355,10000000.0
2008-07-25 19:50:00,2.03846,2.03993,2.03671,2.03724,8500000.0
2008-07-25 19:51:00,2.03999,2.03999,2.03814,2.03867,6380000.0
2008-07-25 19:52:00,2.03972,2.04055,2.03621,2.03621,6000000.0
2008-07-25 19:53:00,2.03976,2.04006,2.0349,2.03714,9750000.0
2008-07-25 19:54:00,2.03895,2.04085,2.03756,2.03962,15880000.0
2008-07-25 19:55:00,2.03696,2.04049,2.03513,2.03763,15250000.0
2008-07-25 19:56:00,2.0375,2.03991,2.03595,2.03911,11750000.0
2008-07-25 19:57:00,2.03759,2.03964,2.03434,2.03943,10750000.0
2008-07-25 19:58:00,2.03796,2.03897,2.03549,2.03586,11750000.0
2008-07-25 19:59:00,2.03967,2.03967,2.03274,2.03888,6250000.0
2008-07-25 20:00:00,2.03863,2.04082,2.03612,2.03925,12130000.0
2008-07-25 20:01:00,2.03868,2.04065,2.03746,2.03749,8000000.0
2008-07-25 20:02:00,2.03964,2.03977,2.03353,2.0373,5500000.0
2008-07-25 20:03:00,2.03975,2.04044,2.03782,2.0391,9000000.0
2008-07-25 20:04:00,2.03791,2.04068,2.03639,2.04068,7750000.0
2008-07-25 20:05:00,2.03893,2.03939,2.03137,2.03861,8500000.0
2008-07-25 20:06:00,2.04094,2.04094,2.03689,2.0395,6630000.0
2008-07-25 20:07:00,2.03764,2.04015,2.03618,2.03933,8250000.0
2008-07-25 20:08:00,2.03986,2.04017,2.03832,2.03909,6000000.0
2008-07-25 20:09:00,2.03895,2.0407,2.037,2.0407,11000000.0
2008-07-25 20:10:00,2.03924,2.04099,2.03635,2.0386,7880000.0
2008-07-25 20:11:00,2.04039,2.04071,2.03564,2.04021,12750000.0
2008-07-25 20:12:00,2.03999,2.03999,2.03827,2.03827,7250000.0
2008-07-25 20:13:00,2.03767,2.03975,2.03397,2.03518,10500000.0
2008-07-25 20:14:00,2.03859,2.03936,2.03505,2.03505,7510000.0
2008-07-25 20:15:00,2.03757,2.03952,2.03499,2.03708,7750000.0
2008-07-25 20:16:00,2.03823,2.03917,2.03551,2.03891,10750000.0
2008-07-25 20:17:00,2.03672,2.03874,2.03415,2.03435,7630000.0
2008-07-25 20:18:00,2.03725,2.03927,2.03496,2.03662,10250000.0
2008-07-25 20:19:00,2.03714,2.03929,2.03544,2.03895,7880000.0
2008-07-25 20:20:00,2.03965,2.04014,2.03538,2.03538,5500000.0
2008-07-25 20:21:00,2.03649,2.03877,2.03649,2.03716,9000000.0
2008-07-25 20:22:00,2.03692,2.03921,2.03692,2.039,10250000.0
2008-07-25 20:23:00,2.03648,2.03877,2.03539,2.03622,9250000.0
2008-07-25 20:24:00,2.03727,2.03827,2.03641,2.03728,5250000.0
2008-07-25 20:25:00,2.03528,2.03943,2.03426,2.03426,8130000.0
2008-07-25 20:26:00,2.03737,2.03969,2.03737,2.03744,6250000.0
2008-07-25 20:27:00,2.0376,2.0398,2.03535,2.03864,8130000.0
2008-07-25 20:28:00,2.03882,2.04075,2.03599,2.03599,13750000.0
2008-07-25 20:29:00,2.03333,2.03748,2.03333,2.03531,8880000.0
2008-07-25 20:30:00,2.03583,2.03758,2.03485,2.03538,10250000.0
2008-07-25 20:31:00,2.03468,2.03828,2.03313,2.03825,12000000.0
2008-07-25 20:32:00,2.03672,2.03792,2.03194,2.03194,13500000.0
2008-07-25 20:33:00,2.03165,2.0369,2.03165,2.03391,12250000.0
2008-07-25 20:34:00,2.03473,2.03854,2.03338,2.03854,13500000.0
2008-07-25 20:35:00,2.0356,2.03735,2.0354,2.03594,6250000.0
2008-07-25 20:36:00,2.03781,2.0389,2.0358,2.03608,10750000.0
2008-07-25 20:37:00,2.03699,2.04115,2.03458,2.03912,9000000.0
2008-07-25 20:38:00,2.03715,2.0391,2.03514,2.037,10380000.0
2008-07-25 20:39:00,2.03667,2.03789,2.03461,2.03461,7750000.0
2008-07-25 20:40:00,2.0351,2.03884,2.0351,2.03643,5750000.0
2008-07-25 20:41:00,2.03789,2.03872,2.03635,2.03777,14750000.0
2008-07-25 20:42:00,2.03339,2.03805,2.03312,2.03805,12630000.0
2008-07-25 20:43:00,2.03815,2.03969,2.03644,2.03716,8130000.0
2008-07-25 20:44:00,2.03238,2.03851,2.03238,2.03793,6500000.0
2008-07-25 20:45:00,2.03872,2.03872,2.03651,2.0367,5500000.0
2008-07-25 20:46:00,2.03205,2.03882,2.03205,2.03626,10630000.0
2008-07-25 20:47:00,2.03614,2.03903,2.03489,2.03489,6000000.0
2008-07-25 20:48:00,2.03436,2.03851,2.03336,2.03851,5250000.0
2008-07-25 20:49:00,2.03697,2.03729,2.03343,2.03665,10880000.0
2008-07-25 20:50:00,2.03806,2.03928,2.03709,2.0381,8750000.0
2008-07-25 20:51:00,2.03697,2.03796,2.0339,2.03737,10000000.0
2008-07-25 20:52:00,2.03918,2.03938,2.03368,2.03368,8750000.0
2008-07-25 20:53:00,2.03801,2.03929,2.03589,2.03923,5250000.0
2008-07-25 20:54:00,2.03662,2.04084,2.03516,2.03516,11500000.0
2008-07-25 20:55:00,2.03898,2.0393,2.03423,2.03822,11380000.0
2008-07-25 20:56:00,2.03787,2.03945,2.03436,2.03877,10750000.0
2008-07-25 20:57:00,2.03674,2.03891,2.03447,2.03843,8000000.0
2008-07-25 20:58:00,2.03834,2.03955,2.03583,2.03873,7750000.0
2008-07-25 20:59:00,2.03731,2.03928,2.03578,2.03857,5250000.0
2008-07-25 21:00:00,2.0394,2.0394,2.03664,2.03704,6750000.0
2008-07-25 21:01:00,2.03887,2.03926,2.03486,2.03486,7750000.0
2008-07-25 21:02:00,2.03644,2.03911,2.03638,2.03726,10500000.0
2008-07-25 21:03:00,2.03653,2.03898,2.03463,2.03898,7750000.0
2008-07-25 21:04:00,2.03831,2.03912,2.03445,2.03801,14250000.0
2008-07-25 21:05:00,2.03437,2.03772,2.02925,2.03646,9750000.0
2008-07-25 21:06:00,2.03595,2.03807,2.03204,2.0356,8000000.0
2008-07-25 21:07:00,2.03714,2.03932,2.03586,2.03734,8500000.0
2008-07-25 21:08:00,2.03661,2.03914,2.03645,2.03914,6000000.0
2008-07-25 21:09:00,2.03222,2.03773,2.03222,2.0361,7250000.0
2008-07-25 21:10:00,2.03762,2.03933,2.03541,2.03933,9750000.0
2008-07-25 21:11:00,2.03479,2.0386,2.0341,2.03643,11130000.0
2008-07-25 21:12:00,2.03898,2.03898,2.03072,2.03678,12000000.0
2008-07-25 21:13:00,2.03676,2.03851,2.03273,2.03851,9000000.0
2008-07-25 21:14:00,2.03577,2.03854,2.03422,2.03854,8500000.0
2008-07-25 21:15:00,2.03623,2.03856,2.03233,2.03233,5250000.0
2008-07-25 21:16:00,2.03865,2.03894,2.03573,2.03649,10260000.0
2008-07-25 21:17:00,2.03827,2.03904,2.03563,2.03748,6250000.0
2008-07-25 21:18:00,2.03951,2.03992,2.03587,2.03973,10000000.0
2008-07-25 21:19:00,2.03678,2.0382,2.03601,2.03657,7000000.0
2008-07-25 21:20:00,2.03915,2.03915,2.03555,2.03737,6380000.0
2008-07-25 21:21:00,2.03818,2.03866,2.0335,2.03427,12750000.0
2008-07-25 21:22:00,2.03816,2.04013,2.0342,2.03736,6880000.0
2008-07-25 21:23:00,2.03832,2.03832,2.03341,2.03603,7750000.0
2008-07-25 21:24:00,2.03775,2.03876,2.03373,2.03876,11500000.0
2008-07-25 21:25:00,2.03509,2.03794,2.03509,2.03699,9000000.0
2008-07-25 21:26:00,2.03702,2.03886,2.03702,2.03807,11000000.0
2008-07-25 21:27:00,2.03665,2.03814,2.03274,2.03781,10000000.0
2008-07-25 21:28:00,2.03724,2.03896,2.03573,2.03876,8250000.0
2008-07-25 21:29:00,2.03528,2.03867,2.03528,2.03797,12000000.0
2008-07-25 21:30:00,2.03629,2.03911,2.03422,2.03911,8500000.0
2008-07-25 21:31:00,2.0375,2.03921,2.03342,2.03921,5630000.0
2008-07-25 21:32:00,2.03674,2.03916,2.0349,2.03916,8630000.0
2008-07-25 21:33:00,2.03697,2.03896,2.03421,2.03777,10750000.0
2008-07-25 21:34:00,2.03875,2.03921,2.0348,2.03921,8250000.0
2008-07-25 21:35:00,2.03663,2.03968,2.03406,2.03526,11760000.0
2008-07-25 21:36:00,2.03821,2.03844,2.03501,2.03501,5250000.0
2008-07-25 21:37:00,2.03705,2.03931,2.03568,2.0379,18130000.0
2008-07-25 21:38:00,2.03639,2.04095,2.03639,2.03965,7750000.0
2008-07-25 21:39:00,2.03646,2.03878,2.03417,2.03801,10880000.0
2008-07-25 21:40:00,2.0382,2.03829,2.03534,2.03534,11250000.0
2008-07-25 21:41:00,2.03847,2.03847,2.0349,2.0364,5250000.0
2008-07-25 21:42:00,2.03667,2.03913,2.03578,2.03913,6000000.0
2008-07-25 21:43:00,2.03826,2.0389,2.03474,2.0389,13250000.0
2008-07-25 21:44:00,2.03707,2.03932,2.03543,2.03861,6750000.0
2008-07-25 21:46:00,2.03735,2.03989,2.03735,2.0391,11630000.0
2008-07-25 21:47:00,2.0382,2.0384,2.03389,2.03746,9380000.0
2008-07-25 21:48:00,2.0383,2.03942,2.03551,2.03942,11640000.0
2008-07-25 21:49:00,2.03912,2.03912,2.03577,2.03854,6250000.0
2008-07-25 21:50:00,2.03634,2.03891,2.03286,2.03792,8750000.0
2008-07-25 21:51:00,2.03911,2.03939,2.03538,2.03538,8750000.0
2008-07-25 21:52:00,2.03695,2.03852,2.03442,2.03442,6000000.0
2008-07-25 21:53:00,2.03682,2.03913,2.03397,2.03913,12130000.0
2008-07-25 21:54:00,2.03612,2.03653,2.03337,2.03612,7000000.0
2008-07-25 21:55:00,2.03575,2.03938,2.03557,2.03922,7250000.0
2008-07-25 21:56:00,2.03902,2.03902,2.03656,2.03678,7250000.0
2008-07-25 21:57:00,2.0367,2.0381,2.03389,2.0354,10130000.0
2008-07-25 21:58:00,2.03646,2.03888,2.03646,2.03888,8500000.0
2008-07-25 21:59:00,2.0384,2.03875,2.0346,2.0346,8500000.0
2008-07-25 22:00:00,2.03699,2.03856,2.03673,2.03673,6380000.0
2008-07-25 22:01:00,2.03709,2.03862,2.03502,2.03667,7000000.0
2008-07-25 22:02:00,2.03349,2.03915,2.03349,2.03915,8750000.0
2008-07-25 22:03:00,2.03693,2.04008,2.03549,2.04008,9000000.0
2008-07-25 22:04:00,2.03624,2.03921,2.03537,2.03682,7750000.0
2008-07-25 22:05:00,2.03975,2.03975,2.03657,2.03657,6000000.0
2008-07-25 22:06:00,2.03706,2.03932,2.035,2.03686,14630000.0
2008-07-25 22:07:00,2.03594,2.03951,2.03512,2.03951,9500000.0
2008-07-25 22:08:00,2.03721,2.03963,2.0362,2.03963,11000000.0
2008-07-25 22:09:00,2.03335,2.039,2.03228,2.039,6250000.0
2008-07-25 22:10:00,2.03978,2.04002,2.0382,2.03986,6250000.0
2008-07-25 22:11:00,2.03778,2.03947,2.03534,2.03534,12130000.0
2008-07-25 22:12:00,2.0352,2.03992,2.0352,2.03977,5750000.0
2008-07-25 22:13:00,2.03598,2.03959,2.03505,2.03939,8000000.0
2008-07-25 22:14:00,2.03781,2.03945,2.03676,2.0372,8500000.0
2008-07-25 22:15:00,2.03762,2.04033,2.03619,2.03619,9250000.0
2008-07-25 22:16:00,2.04001,2.04084,2.03494,2.03709,7500000.0
2008-07-25 22:17:00,2.03695,2.03983,2.03427,2.03983,6250000.0
2008-07-25 22:18:00,2.0367,2.03966,2.0367,2.03764,11000000.0
2008-07-25 22:19:00,2.03741,2.03924,2.03702,2.03702,5250000.0
2008-07-25 22:21:00,2.03984,2.03984,2.03708,2.03731,18130000.0
2008-07-25 22:22:00,2.03686,2.03928,2.03499,2.03928,5500000.0
2008-07-25 22:23:00,2.03771,2.03872,2.037,2.0372,6750000.0
2008-07-25 22:24:00,2.03689,2.03864,2.03409,2.03849,8000000.0
2008-07-25 22:25:00,2.03708,2.03929,2.03602,2.03929,6250000.0
2008-07-25 22:26:00,2.03755,2.03942,2.03646,2.03939,10500000.0
2008-07-25 22:27:00,2.03713,2.03753,2.03363,2.03753,8000000.0
2008-07-25 22:28:00,2.03685,2.03876,2.03574,2.0358,6750000.0
2008-07-25 22:29:00,2.03689,2.03689,2.03185,2.03518,5380000.0
2008-07-25 22:30:00,2.03863,2.03927,2.0346,2.03759,12750000.0
2008-07-25 22:31:00,2.03942,2.03987,2.03858,2.03941,7750000.0
2008-07-25 22:32:00,2.03605,2.03875,2.0342,2.03691,14380000.0
2008-07-25 22:33:00,2.03749,2.0387,2.03423,2.03656,9380000.0
2008-07-25 22:34:00,2.03763,2.03822,2.03617,2.03674,12500000.0
2008-07-25 22:35:00,2.03669,2.03867,2.03427,2.03427,7500000.0
2008-07-25 22:36:00,2.03666,2.03669,2.03296,2.0364,5500000.0
2008-07-25 22:37:00,2.03167,2.03824,2.03167,2.03824,8880000.0
2008-07-25 22:38:00,2.0364,2.03891,2.03385,2.03891,22880000.0
2008-07-25 22:39:00,2.03669,2.0384,2.03453,2.0384,12500000.0
2008-07-25 22:40:00,2.0357,2.03601,2.03501,2.03586,6250000.0
2008-07-25 22:41:00,2.03667,2.03904,2.03367,2.03904,11000000.0
2008-07-25 22:42:00,2.03638,2.0382,2.03538,2.0382,7880000.0
2008-07-25 22:43:00,2.0391,2.0391,2.03563,2.03598,16500000.0
2008-07-25 22:44:00,2.03634,2.03834,2.03371,2.03834,6630000.0
2008-07-25 22:45:00,2.03373,2.03826,2.03373,2.03677,2500000.0
2008-07-25 22:46:00,2.03634,2.0396,2.03634,2.03669,6500000.0
2008-07-25 22:47:00,2.03667,2.03814,2.03523,2.03655,15250000.0
2008-07-25 22:48:00,2.03857,2.03893,2.03672,2.03672,12000000.0
2008-07-25 22:49:00,2.03671,2.03905,2.0366,2.03781,5750000.0
2008-07-25 22:50:00,2.03758,2.03782,2.0324,2.03782,10750000.0
2008-07-25 22:51:00,2.03831,2.03831,2.03366,2.03366,5500000.0
2008-07-25 22:52:00,2.03664,2.03809,2.03652,2.03669,7630000.0
2008-07-25 22:53:00,2.03706,2.0398,2.03539,2.03827,12250000.0
2008-07-25 22:54:00,2.03493,2.03906,2.03197,2.03906,13000000.0
2008-07-25 22:55:00,2.03932,2.03932,2.03374,2.03923,9250000.0
2008-07-25 22:56:00,2.03842,2.03912,2.03647,2.03912,5250000.0
2008-07-25 22:57:00,2.03633,2.03633,2.03467,2.0358,8000000.0
2008-07-25 22:58:00,2.03488,2.03849,2.03488,2.03849,8250000.0
2008-07-25 22:59:00,2.03371,2.0382,2.03233,2.0382,11500000.0
2008-07-27 23:00:00,2.03534,2.03678,2.03502,2.03604,9250000.0
2008-07-27 23:01:00,2.03117,2.03741,2.03036,2.03741,7500000.0
2008-07-27 23:03:00,2.03554,2.03728,2.03415,2.03546,5250000.0
2008-07-27 23:04:00,2.03194,2.03631,2.03194,2.03533,8500000.0
2008-07-27 23:05:00,2.03478,2.03549,2.03347,2.03466,7750000.0
2008-07-27 23:06:00,2.03791,2.03807,2.03602,2.03783,6630000.0
2008-07-27 23:07:00,2.03843,2.03843,2.03468,2.03778,10500000.0
2008-07-27 23:08:00,2.03183,2.03548,2.03182,2.03497,10750000.0
2008-07-27 23:09:00,2.03802,2.03848,2.03447,2.03763,11250000.0
2008-07-27 23:10:00,2.03718,2.03888,2.03618,2.03628,15250000.0
2008-07-27 23:12:00,2.03538,2.03825,2.03463,2.03463,8500000.0
2008-07-27 23:14:00,2.03578,2.03686,2.03271,2.03577,7500000.0
2008-07-27 23:15:00,2.03878,2.03878,2.03757,2.03791,9500000.0
2008-07-27 23:16:00,2.035,2.03569,2.0332,2.03516,6750000.0
2008-07-27 23:17:00,2.03498,2.03863,2.0344,2.03779,8250000.0
2008-07-27 23:18:00,2.03811,2.03852,2.03457,2.03813,16880000.0
2008-07-27 23:19:00,2.03543,2.03572,2.03192,2.03491,9760000.0
2008-07-27 23:20:00,2.03498,2.03872,2.034,2.03811,12750000.0
2008-07-27 23:21:00,2.0376,2.03827,2.03642,2.03787,11000000.0
2008-07-27 23:23:00,2.03475,2.03892,2.03254,2.03254,8750000.0
2008-07-27 23:24:00,2.03821,2.03842,2.03378,2.03822,9000000.0
2008-07-27 23:26:00,2.03802,2.03842,2.03263,2.03842,5250000.0
2008-07-27 23:27:00,2.03717,2.03853,2.03693,2.03833,7130000.0
2008-07-27 23:28:00,2.02417,2.02878,2.02417,2.02772,7750000.0
2008-07-27 23:29:00,2.03882,2.03882,2.03407,2.03638,7000000.0
2008-07-27 23:30:00,2.03755,2.03822,2.03737,2.038,6250000.0
2008-07-27 23:31:00,2.03553,2.03895,2.03403,2.0372,10130000.0
2008-07-27 23:32:00,2.03762,2.03766,2.03526,2.03732,7880000.0
2008-07-27 23:33:00,2.03404,2.03674,2.03404,2.0357,7750000.0
2008-07-27 23:34:00,2.03394,2.03721,2.03216,2.03721,8250000.0
2008-07-27 23:35:00,2.03516,2.03773,2.03472,2.03703,8510000.0
2008-07-27 23:37:00,2.03753,2.03875,2.03637,2.03875,7500000.0
2008-07-27 23:38:00,2.03569,2.03776,2.03569,2.03776,8510000.0
2008-07-27 23:40:00,2.03831,2.03882,2.03512,2.03882,9630000.0
2008-07-27 23:41:00,2.03835,2.03903,2.03523,2.03842,16250000.0
2008-07-27 23:42:00,2.03663,2.03804,2.03617,2.03804,7500000.0
2008-07-27 23:43:00,2.03365,2.03742,2.03365,2.0371,8250000.0
2008-07-27 23:44:00,2.03758,2.03932,2.03668,2.03932,9630000.0
2008-07-27 23:45:00,2.03551,2.03949,2.03551,2.03763,6250000.0
2008-07-27 23:46:00,2.03429,2.03811,2.03347,2.03714,17880000.0
2008-07-27 23:47:00,2.03571,2.03572,2.03213,2.03473,8880000.0
2008-07-27 23:48:00,2.03739,2.03739,2.03446,2.03446,9880000.0
2008-07-27 23:49:00,2.03464,2.03775,2.03359,2.03374,8750000.0
2008-07-27 23:50:00,2.03523,2.03561,2.03215,2.03215,8250000.0
2008-07-27 23:51:00,2.0363,2.03756,2.0363,2.0364,5500000.0
2008-07-27 23:52:00,2.03682,2.03834,2.03584,2.03806,5500000.0
2008-07-27 23:53:00,2.03722,2.03794,2.03616,2.03616,7000000.0
2008-07-27 23:54:00,2.03616,2.03756,2.03603,2.03747,10750000.0
2008-07-27 23:55:00,2.03437,2.03807,2.03437,2.03807,7380000.0
2008-07-27 23:56:00,2.03469,2.03816,2.03469,2.03624,6500000.0
2008-07-27 23:57:00,2.03538,2.03782,2.03538,2.0362,6380000.0
2008-07-27 23:58:00,2.03498,2.03498,2.02793,2.02793,9010000.0
2008-07-27 23:59:00,2.03414,2.03797,2.03414,2.03737,6000000.0
2008-07-28 00:00:00,2.037,2.03869,2.03675,2.03804,7500000.0
2008-07-28 00:01:00,2.03645,2.04021,2.03472,2.03884,14000000.0
2008-07-28 00:02:00,2.03798,2.03798,2.03427,2.03718,7380000.0
2008-07-28 00:03:00,2.03671,2.03865,2.03491,2.03625,9500000.0
2008-07-28 00:04:00,2.03847,2.03862,2.03352,2.03849,10880000.0
2008-07-28 00:05:00,2.03756,2.03756,2.03208,2.03715,8750000.0
2008-07-28 00:06:00,2.03583,2.03761,2.03336,2.03761,8250000.0
2008-07-28 00:07:00,2.03402,2.0387,2.03402,2.03607,9250000.0
2008-07-28 00:08:00,2.0371,2.03859,2.0342,2.03734,11130000.0
2008-07-28 00:09:00,2.03411,2.0375,2.03411,2.03425,5380000.0
2008-07-28 00:10:00,2.0366,2.0379,2.03525,2.03642,9510000.0
2008-07-28 00:11:00,2.03669,2.03822,2.03489,2.03813,10250000.0
2008-07-28 00:12:00,2.03682,2.03843,2.0348,2.03843,6380000.0
2008-07-28 00:13:00,2.03586,2.03867,2.03586,2.03791,7630000.0
2008-07-28 00:14:00,2.03754,2.0399,2.03752,2.03933,6010000.0
2008-07-28 00:15:00,2.03734,2.03855,2.03542,2.03855,5130000.0
2008-07-28 00:16:00,2.03768,2.03938,2.03758,2.03886,8500000.0
2008-07-28 00:17:00,2.03813,2.0395,2.03756,2.03773,6500000.0
2008-07-28 00:18:00,2.03614,2.0385,2.03614,2.03821,10250000.0
2008-07-28 00:19:00,2.03969,2.03969,2.03539,2.03539,8500000.0
2008-07-28 00:20:00,2.03782,2.04023,2.03736,2.03916,12140000.0
2008-07-28 00:21:00,2.03598,2.03937,2.03598,2.03937,6630000.0
2008-07-28 00:22:00,2.03737,2.03899,2.03737,2.03877,10260000.0
2008-07-28 00:23:00,2.03852,2.03917,2.03415,2.03778,9630000.0
2008-07-28 00:24:00,2.03787,2.03922,2.03752,2.03907,8500000.0
2008-07-28 00:25:00,2.03728,2.03809,2.03296,2.03622,10630000.0
2008-07-28 00:26:00,2.03829,2.0388,2.03454,2.03454,8260000.0
2008-07-28 00:27:00,2.03652,2.03888,2.03571,2.03785,13750000.0
2008-07-28 00:28:00,2.03789,2.03789,2.03285,2.03762,9380000.0
2008-07-28 00:29:00,2.03922,2.03982,2.03562,2.03904,8250000.0
2008-07-28 00:30:00,2.03879,2.03915,2.03756,2.0386,8250000.0
2008-07-28 00:31:00,2.039,2.039,2.03772,2.03818,7750000.0
2008-07-28 00:32:00,2.03718,2.03899,2.03408,2.03899,10500000.0
2008-07-28 00:33:00,2.03688,2.03917,2.03688,2.03917,6500000.0
2008-07-28 00:35:00,2.03481,2.03934,2.03169,2.03593,18130000.0
2008-07-28 00:36:00,2.03855,2.03869,2.03441,2.0361,8000000.0
2008-07-28 00:37:00,2.03446,2.03937,2.03446,2.0386,8130000.0
2008-07-28 00:38:00,2.03546,2.0381,2.03529,2.03668,9380000.0
2008-07-28 00:39:00,2.03751,2.03823,2.03641,2.03823,5500000.0
2008-07-28 00:40:00,2.03566,2.03847,2.0352,2.03847,5250000.0
2008-07-28 00:41:00,2.03713,2.03782,2.03597,2.03618,5250000.0
2008-07-28 00:42:00,2.03695,2.03817,2.03611,2.03817,7760000.0
2008-07-28 00:43:00,2.03558,2.03852,2.03517,2.03772,9000000.0
2008-07-28 00:44:00,2.03588,2.03832,2.03417,2.03587,11130000.0
2008-07-28 00:46:00,2.03643,2.03842,2.03482,2.03772,10750000.0
2008-07-28 00:47:00,2.03844,2.03844,2.03307,2.03373,8000000.0
2008-07-28 00:49:00,2.0372,2.03838,2.03608,2.03608,7130000.0
2008-07-28 00:50:00,2.0379,2.03822,2.03708,2.03811,5500000.0
2008-07-28 00:52:00,2.036,2.03769,2.0353,2.03684,5500000.0
2008-07-28 00:53:00,2.03603,2.03892,2.03394,2.03597,12500000.0
2008-07-28 00:54:00,2.03733,2.03773,2.03311,2.03771,6880000.0
2008-07-28 00:55:00,2.037,2.0382,2.03606,2.03744,7000000.0
2008-07-28 00:56:00,2.03659,2.03872,2.03659,2.03663,10500000.0
2008-07-28 00:57:00,2.03738,2.03817,2.03591,2.03817,6000000.0
2008-07-28 00:58:00,2.03518,2.03708,2.03229,2.03469,13880000.0
2008-07-28 00:59:00,2.0361,2.03782,2.03255,2.03706,7250000.0
2008-07-28 01:00:00,2.03859,2.03859,2.03456,2.03841,12750000.0
2008-07-28 01:01:00,2.03677,2.03856,2.03631,2.03773,6250000.0
2008-07-28 01:02:00,2.03706,2.03776,2.03514,2.03637,14130000.0
2008-07-28 01:03:00,2.03617,2.03776,2.03506,2.03555,8250000.0
2008-07-28 01:04:00,2.0361,2.03689,2.03515,2.03515,7750000.0
2008-07-28 01:05:00,2.03475,2.03775,2.03395,2.03676,8000000.0
2008-07-28 01:06:00,2.03681,2.03773,2.03638,2.03702,5630000.0
2008-07-28 01:07:00,2.03821,2.03821,2.03528,2.03528,8000000.0
2008-07-28 01:08:00,2.03661,2.03739,2.0352,2.03641,6000000.0
2008-07-28 01:09:00,2.03603,2.03836,2.0344,2.03836,5500000.0
2008-07-28 01:10:00,2.03677,2.03755,2.03677,2.03715,4880000.0
2008-07-28 01:11:00,2.03777,2.03831,2.0333,2.03764,12640000.0
2008-07-28 01:12:00,2.03454,2.03766,2.03454,2.03608,7500000.0
2008-07-28 01:13:00,2.03592,2.03702,2.03427,2.03427,6000000.0
2008-07-28 01:15:00,2.03681,2.03819,2.03655,2.0369,7250000.0
2008-07-28 01:17:00,2.03738,2.03767,2.03402,2.03533,9500000.0
2008-07-28 01:18:00,2.03678,2.03822,2.0339,2.03442,8500000.0
2008-07-28 01:19:00,2.03489,2.03806,2.03391,2.03806,12250000.0
2008-07-28 01:20:00,2.03658,2.03808,2.03561,2.03783,6750000.0
2008-07-28 01:21:00,2.03547,2.0373,2.0336,2.03483,10250000.0
2008-07-28 01:23:00,2.03412,2.03733,2.03237,2.03687,12750000.0
2008-07-28 01:24:00,2.03412,2.03792,2.03407,2.03407,9750000.0
2008-07-28 01:26:00,2.03178,2.03875,2.03178,2.03487,14130000.0
2008-07-28 01:27:00,2.03548,2.0388,2.03548,2.03873,9880000.0
2008-07-28 01:28:00,2.03943,2.03943,2.03496,2.0384,10380000.0
2008-07-28 01:29:00,2.03786,2.03942,2.03714,2.03905,8630000.0
2008-07-28 01:30:00,2.0378,2.03931,2.03436,2.03436,11260000.0
2008-07-28 01:31:00,2.03846,2.04007,2.03658,2.03967,7130000.0
2008-07-28 01:32:00,2.03939,2.03939,2.03437,2.03895,9880000.0
2008-07-28 01:33:00,2.03724,2.03906,2.03431,2.03906,7880000.0
2008-07-28 01:34:00,2.03267,2.03734,2.03267,2.03655,6380000.0
2008-07-28 01:35:00,2.03821,2.03921,2.03569,2.03764,8260000.0
2008-07-28 01:36:00,2.03827,2.03868,2.03692,2.03817,11130000.0
2008-07-28 01:37:00,2.03857,2.04003,2.03854,2.03955,5500000.0
2008-07-28 01:38:00,2.03936,2.03992,2.03825,2.03898,7000000.0
2008-07-28 01:40:00,2.03881,2.03921,2.03653,2.03746,7500000.0
2008-07-28 01:41:00,2.03829,2.0411,2.0368,2.03862,13000000.0
2008-07-28 01:42:00,2.03783,2.03935,2.03424,2.03517,7500000.0
2008-07-28 01:43:00,2.03885,2.04126,2.03602,2.03964,10250000.0
2008-07-28 01:44:00,2.03872,2.03895,2.03247,2.03853,15250000.0
2008-07-28 01:45:00,2.03712,2.03819,2.03235,2.0374,12750000.0
2008-07-28 01:46:00,2.03524,2.03847,2.03286,2.03286,10500000.0
2008-07-28 01:47:00,2.03739,2.03879,2.03691,2.03801,9000000.0
2008-07-28 01:48:00,2.03423,2.03836,2.03423,2.03792,8750000.0
2008-07-28 01:49:00,2.03835,2.03837,2.03617,2.03785,10500000.0
2008-07-28 01:50:00,2.03637,2.03822,2.03573,2.0381,9250000.0
2008-07-28 01:52:00,2.03828,2.03897,2.03457,2.03809,10000000.0
2008-07-28 01:53:00,2.03352,2.03775,2.03352,2.03537,9250000.0
2008-07-28 01:55:00,2.03545,2.039,2.03397,2.039,21630000.0
2008-07-28 01:56:00,2.03704,2.03878,2.03511,2.03809,5630000.0
2008-07-28 01:58:00,2.03812,2.03848,2.03472,2.03748,6000000.0
2008-07-28 02:00:00,2.03776,2.03812,2.03528,2.03528,5500000.0
2008-07-28 02:01:00,2.03828,2.03928,2.03552,2.03892,6000000.0
2008-07-28 02:02:00,2.03834,2.03834,2.03293,2.03677,12130000.0
2008-07-28 02:03:00,2.03903,2.03903,2.03455,2.03644,10010000.0
2008-07-28 02:04:00,2.03914,2.03944,2.03603,2.03622,17000000.0
2008-07-28 02:05:00,2.03665,2.03925,2.0364,2.03925,8250000.0
2008-07-28 02:06:00,2.03662,2.0403,2.03662,2.03691,7000000.0
2008-07-28 02:07:00,2.0373,2.04015,2.03507,2.03764,11500000.0
2008-07-28 02:08:00,2.03749,2.03979,2.03749,2.03979,10500000.0
2008-07-28 02:09:00,2.03976,2.03976,2.03636,2.03797,13000000.0
2008-07-28 02:10:00,2.03732,2.03994,2.03732,2.03994,8500000.0
2008-07-28 02:11:00,2.03739,2.0398,2.03458,2.03458,7000000.0
2008-07-28 02:12:00,2.03753,2.04058,2.03724,2.04058,11250000.0
2008-07-28 02:13:00,2.03655,2.03992,2.03508,2.03876,9130000.0
2008-07-28 02:14:00,2.03836,2.0399,2.03401,2.03791,13000000.0
2008-07-28 02:15:00,2.03914,2.03914,2.03084,2.0387,16130000.0
2008-07-28 02:16:00,2.03845,2.04052,2.03543,2.04052,8630000.0
2008-07-28 02:17:00,2.03728,2.04078,2.03534,2.03953,7130000.0
2008-07-28 02:18:00,2.03819,2.03965,2.03598,2.03837,11500000.0
2008-07-28 02:19:00,2.03515,2.03838,2.03515,2.03838,9250000.0
2008-07-28 02:20:00,2.03706,2.03869,2.03393,2.03818,6380000.0
2008-07-28 02:21:00,2.03917,2.03956,2.03735,2.03735,8250000.0
2008-07-28 02:22:00,2.03753,2.03861,2.03753,2.03858,9750000.0
2008-07-28 02:23:00,2.03793,2.03922,2.03676,2.03922,9500000.0
2008-07-28 02:24:00,2.03758,2.03849,2.03327,2.03849,8130000.0
2008-07-28 02:25:00,2.03386,2.03567,2.03129,2.03129,6250000.0
2008-07-28 02:26:00,2.03582,2.03819,2.03337,2.03774,6130000.0
2008-07-28 02:27:00,2.03801,2.0381,2.0333,2.03741,12500000.0
2008-07-28 02:28:00,2.03613,2.03816,2.03252,2.03816,7510000.0
2008-07-28 02:29:00,2.03404,2.03836,2.03404,2.03815,9630000.0
2008-07-28 02:30:00,2.03643,2.03696,2.03541,2.03541,6630000.0
2008-07-28 02:31:00,2.03512,2.03801,2.03355,2.03716,9760000.0
2008-07-28 02:32:00,2.03761,2.03761,2.03407,2.03407,9380000.0
2008-07-28 02:33:00,2.0323,2.03847,2.03223,2.03223,18880000.0
2008-07-28 02:34:00,2.03587,2.03896,2.0328,2.03724,12130000.0
2008-07-28 02:35:00,2.03419,2.03746,2.03229,2.03229,5250000.0
2008-07-28 02:36:00,2.03504,2.03663,2.03055,2.03248,10500000.0
2008-07-28 02:37:00,2.03724,2.03724,2.03263,2.03717,6000000.0
2008-07-28 02:38:00,2.0332,2.03778,2.03284,2.03608,7750000.0
2008-07-28 02:39:00,2.03532,2.03676,2.03438,2.03438,8250000.0
2008-07-28 02:40:00,2.03799,2.03799,2.03494,2.03539,11130000.0
2008-07-28 02:41:00,2.03183,2.03748,2.03133,2.03606,9750000.0
2008-07-28 02:42:00,2.03501,2.0378,2.0339,2.03739,10000000.0
2008-07-28 02:43:00,2.03451,2.03836,2.03391,2.03745,9250000.0
2008-07-28 02:44:00,2.03588,2.0372,2.03588,2.03668,7000000.0
2008-07-28 02:45:00,2.03458,2.0366,2.03086,2.03646,6380000.0
2008-07-28 02:46:00,2.03423,2.03698,2.03423,2.03426,6250000.0
2008-07-28 02:47:00,2.03729,2.03761,2.03507,2.03507,9010000.0
2008-07-28 02:48:00,2.03574,2.0397,2.03446,2.03788,12500000.0
2008-07-28 02:49:00,2.03664,2.03758,2.03585,2.03754,5500000.0
2008-07-28 02:50:00,2.03515,2.03722,2.03153,2.03571,9880000.0
2008-07-28 02:51:00,2.03812,2.03812,2.03521,2.03739,6250000.0
2008-07-28 02:52:00,2.03521,2.03793,2.03521,2.03793,11500000.0
2008-07-28 02:53:00,2.03577,2.03675,2.03495,2.03665,5500000.0
2008-07-28 02:54:00,2.03567,2.03712,2.03397,2.03533,6010000.0
2008-07-28 02:55:00,2.03599,2.03815,2.03599,2.03797,8000000.0
2008-07-28 02:56:00,2.03817,2.03919,2.03545,2.03674,10000000.0
2008-07-28 02:57:00,2.03435,2.03857,2.03435,2.03798,11260000.0
2008-07-28 02:58:00,2.03709,2.03903,2.03681,2.03903,5750000.0
2008-07-28 02:59:00,2.03794,2.0387,2.03383,2.0387,10510000.0
2008-07-28 03:00:00,2.03926,2.03926,2.03327,2.0387,9380000.0
2008-07-28 03:01:00,2.03632,2.03788,2.0339,2.03726,17010000.0
2008-07-28 03:02:00,2.03997,2.03997,2.03611,2.03761,8880000.0
2008-07-28 03:03:00,2.0353,2.03831,2.0351,2.03783,7500000.0
2008-07-28 03:04:00,2.03879,2.03959,2.03534,2.03534,8000000.0
2008-07-28 03:05:00,2.03651,2.03964,2.03385,2.03688,8000000.0
2008-07-28 03:06:00,2.03605,2.03833,2.03431,2.03442,12500000.0
2008-07-28 03:07:00,2.0353,2.03783,2.0353,2.03554,5510000.0
2008-07-28 03:09:00,2.03853,2.03878,2.03606,2.03606,5250000.0
2008-07-28 03:10:00,2.03496,2.0385,2.03496,2.03544,7380000.0
2008-07-28 03:11:00,2.03644,2.03835,2.03423,2.03455,9250000.0
2008-07-28 03:12:00,2.03382,2.03747,2.03382,2.03721,9500000.0
2008-07-28 03:13:00,2.03652,2.0382,2.03403,2.03592,8750000.0
2008-07-28 03:14:00,2.03582,2.03821,2.03422,2.03821,7000000.0
2008-07-28 03:15:00,2.03381,2.03788,2.03381,2.03538,8500000.0
2008-07-28 03:16:00,2.03791,2.03791,2.0322,2.03439,8750000.0
2008-07-28 03:18:00,2.03534,2.03695,2.03457,2.03546,9750000.0
2008-07-28 03:19:00,2.03598,2.03801,2.03567,2.03675,5750000.0
2008-07-28 03:20:00,2.0362,2.03799,2.0356,2.03799,5130000.0
2008-07-28 03:21:00,2.03599,2.03781,2.03452,2.03556,9760000.0
2008-07-28 03:22:00,2.03663,2.03709,2.03088,2.03088,8130000.0
2008-07-28 03:23:00,2.03614,2.03878,2.03187,2.03698,10130000.0
2008-07-28 03:24:00,2.03402,2.03809,2.03157,2.03361,16500000.0
2008-07-28 03:25:00,2.03649,2.03982,2.03579,2.03589,6000000.0
2008-07-28 03:26:00,2.03682,2.03712,2.03625,2.03643,6250000.0
2008-07-28 03:27:00,2.03512,2.03736,2.0326,2.03544,10750000.0
2008-07-28 03:28:00,2.0355,2.0377,2.0355,2.03578,6500000.0
2008-07-28 03:29:00,2.03469,2.03813,2.03469,2.03813,10380000.0
2008-07-28 03:30:00,2.03551,2.03799,2.03348,2.03712,9750000.0
2008-07-28 03:31:00,2.03783,2.03847,2.03432,2.0379,10000000.0
2008-07-28 03:32:00,2.0357,2.03737,2.03501,2.03663,10760000.0
2008-07-28 03:33:00,2.03294,2.03775,2.03294,2.03604,10500000.0
2008-07-28 03:34:00,2.03735,2.03816,2.03413,2.03734,8630000.0
2008-07-28 03:35:00,2.03649,2.03871,2.03649,2.038,6250000.0
2008-07-28 03:36:00,2.03733,2.04012,2.03579,2.04012,11380000.0
2008-07-28 03:37:00,2.03614,2.03939,2.03614,2.03939,10250000.0
2008-07-28 03:38:00,2.03745,2.03974,2.03558,2.03857,8250000.0
2008-07-28 03:39:00,2.03703,2.03949,2.03579,2.03782,10000000.0
2008-07-28 03:40:00,2.03411,2.04032,2.03411,2.04032,8750000.0
2008-07-28 03:41:00,2.03596,2.03926,2.03596,2.03802,8880000.0
2008-07-28 03:42:00,2.03613,2.03802,2.03613,2.03802,7880000.0
2008-07-28 03:43:00,2.03875,2.03926,2.03755,2.03755,8250000.0
2008-07-28 03:44:00,2.03905,2.03905,2.0363,2.03832,5500000.0
2008-07-28 03:45:00,2.03755,2.04056,2.03755,2.03932,13000000.0
2008-07-28 03:46:00,2.03877,2.03933,2.03637,2.038,7000000.0
2008-07-28 03:47:00,2.03866,2.04002,2.03481,2.04002,7000000.0
2008-07-28 03:48:00,2.03701,2.03975,2.03464,2.03686,14000000.0
2008-07-28 03:49:00,2.03821,2.03912,2.03724,2.03912,11500000.0
2008-07-28 03:50:00,2.03459,2.03868,2.03459,2.03584,5880000.0
2008-07-28 03:51:00,2.03854,2.03943,2.03465,2.03865,9500000.0
2008-07-28 03:52:00,2.03727,2.03787,2.03347,2.03485,14630000.0
2008-07-28 03:53:00,2.03833,2.03889,2.03422,2.03852,8130000.0
2008-07-28 03:54:00,2.03844,2.03881,2.03292,2.03742,6250000.0
2008-07-28 03:55:00,2.03763,2.03882,2.03535,2.03875,11750000.0
2008-07-28 03:56:00,2.03462,2.03919,2.03462,2.03728,6380000.0
2008-07-28 03:57:00,2.03675,2.03855,2.03513,2.0367,9380000.0
2008-07-28 03:58:00,2.03696,2.03884,2.03482,2.03884,10500000.0
2008-07-28 03:59:00,2.0369,2.03932,2.0369,2.03767,7640000.0
2008-07-28 04:01:00,2.03748,2.03838,2.03655,2.03807,7500000.0
2008-07-28 04:02:00,2.03737,2.03851,2.03594,2.03631,6880000.0
2008-07-28 04:03:00,2.03477,2.03818,2.03407,2.03455,7500000.0
2008-07-28 04:04:00,2.03697,2.03849,2.03567,2.03567,5750000.0
2008-07-28 04:05:00,2.03748,2.03777,2.03715,2.03719,8000000.0
2008-07-28 04:06:00,2.03602,2.03625,2.03503,2.03503,6750000.0
2008-07-28 04:07:00,2.03052,2.03721,2.03052,2.03598,5880000.0
2008-07-28 04:08:00,2.03601,2.03809,2.0357,2.03773,5250000.0
2008-07-28 04:09:00,2.03217,2.03858,2.03217,2.03839,10500000.0
2008-07-28 04:10:00,2.03162,2.03741,2.03161,2.03632,8630000.0
2008-07-28 04:11:00,2.03508,2.03795,2.03508,2.03753,11000000.0
2008-07-28 04:12:00,2.03745,2.03852,2.03354,2.03852,7250000.0
2008-07-28 04:13:00,2.03633,2.03857,2.03397,2.03437,19130000.0
2008-07-28 04:14:00,2.03666,2.03776,2.03452,2.03452,6250000.0
2008-07-28 04:15:00,2.03915,2.03915,2.03535,2.03535,7000000.0
2008-07-28 04:16:00,2.03823,2.03871,2.03498,2.03498,8500000.0
2008-07-28 04:17:00,2.03919,2.03919,2.03789,2.03789,10000000.0
2008-07-28 04:18:00,2.03629,2.03936,2.03496,2.03631,15880000.0
2008-07-28 04:19:00,2.03736,2.03736,2.03309,2.03599,9130000.0
2008-07-28 04:20:00,2.03616,2.03865,2.03451,2.03652,9000000.0
2008-07-28 04:21:00,2.03761,2.03894,2.03699,2.03839,10250000.0
2008-07-28 04:22:00,2.0387,2.03884,2.0358,2.03682,8130000.0
2008-07-28 04:23:00,2.03677,2.03875,2.03439,2.03698,10500000.0
2008-07-28 04:24:00,2.03614,2.03847,2.03536,2.0371,8760000.0
2008-07-28 04:25:00,2.03594,2.03908,2.03428,2.0371,10500000.0
2008-07-28 04:26:00,2.03735,2.03802,2.03501,2.03523,10000000.0
2008-07-28 04:27:00,2.03838,2.03864,2.03681,2.03864,7500000.0
2008-07-28 04:28:00,2.0356,2.03803,2.03314,2.03486,9750000.0
2008-07-28 04:29:00,2.03529,2.03572,2.03529,2.03534,9250000.0
2008-07-28 04:30:00,2.03471,2.03822,2.033,2.03822,10010000.0
2008-07-28 04:31:00,2.03732,2.03732,2.03178,2.03178,8130000.0
2008-07-28 04:32:00,2.03756,2.03843,2.03672,2.03703,5250000.0
2008-07-28 04:33:00,2.03611,2.03844,2.03299,2.03844,5250000.0
2008-07-28 04:34:00,2.03051,2.03861,2.03051,2.03235,14880000.0
2008-07-28 04:35:00,2.03743,2.03795,2.03227,2.03795,9250000.0
2008-07-28 04:36:00,2.03668,2.03743,2.0333,2.0333,8750000.0
2008-07-28 04:37:00,2.03585,2.03856,2.03527,2.03678,7760000.0
2008-07-28 04:38:00,2.03529,2.03835,2.03393,2.03777,5750000.0
2008-07-28 04:39:00,2.03605,2.03957,2.03347,2.03347,7500000.0
2008-07-28 04:40:00,2.0357,2.03844,2.0344,2.03778,11500000.0
2008-07-28 04:41:00,2.03677,2.03929,2.03304,2.03841,14250000.0
2008-07-28 04:42:00,2.0369,2.03732,2.0318,2.03207,8260000.0
2008-07-28 04:43:00,2.036,2.0389,2.03505,2.03822,6250000.0
2008-07-28 04:44:00,2.03611,2.03698,2.03577,2.03698,9130000.0
2008-07-28 04:45:00,2.03672,2.03708,2.03282,2.03472,9250000.0
2008-07-28 04:46:00,2.03537,2.03877,2.03517,2.03517,11750000.0
2008-07-28 04:47:00,2.03175,2.03689,2.03175,2.03239,8250000.0
2008-07-28 04:48:00,2.0381,2.03816,2.03157,2.03533,7500000.0
2008-07-28 04:49:00,2.03549,2.0377,2.03369,2.03369,11250000.0
2008-07-28 04:50:00,2.03458,2.03637,2.03184,2.03604,7500000.0
2008-07-28 04:51:00,2.03589,2.03828,2.03355,2.03363,8250000.0
2008-07-28 04:52:00,2.03625,2.03628,2.033,2.03584,11750000.0
2008-07-28 04:53:00,2.03679,2.03679,2.03327,2.03597,9250000.0
2008-07-28 04:54:00,2.03552,2.03782,2.03537,2.03537,8250000.0
2008-07-28 04:55:00,2.03623,2.0375,2.03414,2.0342,8500000.0
2008-07-28 04:56:00,2.03536,2.03768,2.03362,2.03683,4880000.0
2008-07-28 04:57:00,2.03647,2.03797,2.03294,2.03681,10750000.0
2008-07-28 04:58:00,2.0366,2.03662,2.03285,2.03312,7750000.0
2008-07-28 04:59:00,2.03692,2.03692,2.03492,2.03683,10500000.0
2008-07-28 05:00:00,2.03711,2.03711,2.03238,2.03466,17140000.0
2008-07-28 05:01:00,2.03596,2.0363,2.03513,2.03527,8500000.0
2008-07-28 05:02:00,2.0363,2.03683,2.03517,2.03683,7500000.0
2008-07-28 05:03:00,2.03777,2.0383,2.03593,2.03593,10000000.0
2008-07-28 05:04:00,2.03576,2.03803,2.02994,2.03518,7500000.0
2008-07-28 05:05:00,2.03462,2.03485,2.02926,2.03384,13500000.0
2008-07-28 05:06:00,2.03387,2.03734,2.03387,2.03573,9880000.0
2008-07-28 05:07:00,2.03656,2.03751,2.03549,2.03703,10750000.0
2008-07-28 05:08:00,2.03288,2.03612,2.03247,2.03593,5500000.0
2008-07-28 05:09:00,2.03431,2.03541,2.03043,2.03501,11250000.0
2008-07-28 05:10:00,2.03479,2.0366,2.03451,2.03652,5750000.0
2008-07-28 05:11:00,2.03507,2.03673,2.03507,2.03563,7750000.0
2008-07-28 05:12:00,2.03459,2.03818,2.03344,2.03691,12500000.0
2008-07-28 05:13:00,2.0361,2.03612,2.03245,2.03245,8250000.0
2008-07-28 05:15:00,2.03568,2.03612,2.03293,2.03612,11000000.0
2008-07-28 05:16:00,2.0361,2.03683,2.03422,2.03672,15250000.0
2008-07-28 05:17:00,2.03513,2.03807,2.03503,2.03795,6250000.0
2008-07-28 05:18:00,2.03598,2.03711,2.03225,2.03624,8880000.0
2008-07-28 05:19:00,2.0376,2.03792,2.03525,2.03639,6630000.0
2008-07-28 05:20:00,2.03694,2.03816,2.0327,2.0359,12250000.0
2008-07-28 05:21:00,2.03502,2.03765,2.03201,2.03547,18750000.0
2008-07-28 05:22:00,2.03653,2.03778,2.03303,2.03303,7000000.0
2008-07-28 05:23:00,2.03116,2.03724,2.02842,2.03724,6000000.0
2008-07-28 05:24:00,2.0352,2.0369,2.03118,2.0369,7250000.0
2008-07-28 05:25:00,2.03491,2.03703,2.03363,2.03454,7500000.0
2008-07-28 05:26:00,2.03663,2.03663,2.03083,2.03294,14130000.0
2008-07-28 05:27:00,2.0346,2.03715,2.03401,2.03401,10750000.0
2008-07-28 05:28:00,2.03458,2.03714,2.03387,2.03534,8250000.0
2008-07-28 05:29:00,2.03272,2.03549,2.03108,2.03436,10500000.0
2008-07-28 05:30:00,2.03457,2.03639,2.03065,2.03609,6630000.0
2008-07-28 05:31:00,2.03673,2.03703,2.03312,2.03558,10500000.0
2008-07-28 05:32:00,2.0354,2.03713,2.0335,2.03641,8000000.0
2008-07-28 05:33:00,2.03644,2.03739,2.03526,2.03559,6500000.0
2008-07-28 05:34:00,2.0362,2.03759,2.03243,2.03759,8250000.0
2008-07-28 05:35:00,2.03504,2.03678,2.0322,2.03593,5500000.0
2008-07-28 05:36:00,2.03516,2.03777,2.03481,2.03574,8250000.0
2008-07-28 05:37:00,2.0349,2.0369,2.03349,2.03606,6880000.0
2008-07-28 05:38:00,2.03338,2.03618,2.03338,2.03562,18500000.0
2008-07-28 05:39:00,2.03491,2.03749,2.02962,2.03749,10130000.0
2008-07-28 05:40:00,2.03663,2.03683,2.03483,2.03483,6130000.0
2008-07-28 05:41:00,2.03616,2.03791,2.03548,2.0373,9130000.0
2008-07-28 05:42:00,2.03658,2.0375,2.03128,2.03703,6500000.0
2008-07-28 05:43:00,2.03689,2.03739,2.03411,2.03481,9000000.0
2008-07-28 05:44:00,2.03002,2.03581,2.03002,2.03346,8130000.0
2008-07-28 05:45:00,2.03455,2.0364,2.03299,2.03613,8630000.0
2008-07-28 05:46:00,2.03551,2.03649,2.03374,2.03649,7750000.0
2008-07-28 05:47:00,2.03453,2.03642,2.03376,2.03423,8000000.0
2008-07-28 05:48:00,2.03208,2.0364,2.03208,2.0364,10000000.0
2008-07-28 05:49:00,2.03311,2.03354,2.03168,2.03354,6000000.0
2008-07-28 05:50:00,2.03631,2.03717,2.03113,2.03287,6000000.0
2008-07-28 05:51:00,2.03499,2.03588,2.03135,2.03565,12500000.0
2008-07-28 05:52:00,2.03545,2.03594,2.03223,2.03406,7130000.0
2008-07-28 05:53:00,2.03603,2.03603,2.0305,2.0349,11750000.0
2008-07-28 05:54:00,2.03395,2.03612,2.03395,2.03612,5750000.0
2008-07-28 05:55:00,2.03341,2.03708,2.03251,2.03326,7000000.0
2008-07-28 05:56:00,2.0355,2.0355,2.03182,2.03504,13380000.0
2008-07-28 05:57:00,2.03403,2.03544,2.03132,2.03132,6250000.0
2008-07-28 05:58:00,2.0347,2.0359,2.03116,2.03463,6750000.0
2008-07-28 05:59:00,2.03306,2.03549,2.03306,2.03421,8750000.0
2008-07-28 06:00:00,2.02842,2.03514,2.02842,2.0345,9250000.0
2008-07-28 06:01:00,2.03554,2.03554,2.03389,2.03549,11130000.0
2008-07-28 06:02:00,2.03226,2.03437,2.03125,2.0342,10250000.0
2008-07-28 06:03:00,2.03225,2.0354,2.0315,2.0354,7250000.0
2008-07-28 06:04:00,2.03418,2.03418,2.03038,2.03058,7000000.0
2008-07-28 06:05:00,2.0336,2.03589,2.03218,2.03342,6750000.0
2008-07-28 06:06:00,2.03387,2.03562,2.03162,2.03543,13630000.0
2008-07-28 06:07:00,2.03351,2.03612,2.03089,2.03278,6250000.0
2008-07-28 06:08:00,2.03122,2.03527,2.03122,2.03521,9630000.0
2008-07-28 06:09:00,2.03298,2.03576,2.02934,2.03426,10500000.0
2008-07-28 06:10:00,2.03512,2.03512,2.03141,2.03272,8750000.0
2008-07-28 06:11:00,2.03265,2.03492,2.03242,2.03257,7880000.0
2008-07-28 06:12:00,2.03172,2.03479,2.03125,2.03422,8000000.0
2008-07-28 06:13:00,2.03245,2.03418,2.03106,2.03211,11760000.0
2008-07-28 06:14:00,2.03049,2.03457,2.03049,2.03248,9250000.0
2008-07-28 06:15:00,2.03267,2.03569,2.03002,2.0338,10000000.0
2008-07-28 06:16:00,2.03502,2.03629,2.03252,2.0344,14250000.0
2008-07-28 06:17:00,2.03338,2.03451,2.032,2.03361,11630000.0
2008-07-28 06:18:00,2.03319,2.0341,2.02816,2.03309,5250000.0
2008-07-28 06:19:00,2.03101,2.03397,2.03101,2.03397,8500000.0
2008-07-28 06:20:00,2.03442,2.03516,2.03152,2.03295,10250000.0
2008-07-28 06:21:00,2.03416,2.03504,2.03114,2.03114,8130000.0
2008-07-28 06:22:00,2.03632,2.03754,2.03226,2.03457,12500000.0
2008-07-28 06:23:00,2.03124,2.0356,2.03124,2.03521,8250000.0
2008-07-28 06:24:00,2.03032,2.0369,2.03032,2.03383,15750000.0
2008-07-28 06:25:00,2.03678,2.03678,2.03183,2.03443,8000000.0
2008-07-28 06:26:00,2.03415,2.03608,2.03091,2.03468,10500000.0
2008-07-28 06:27:00,2.03565,2.03594,2.03316,2.03551,9000000.0
2008-07-28 06:28:00,2.03654,2.03654,2.03165,2.03372,5500000.0
2008-07-28 06:29:00,2.03538,2.03706,2.03395,2.03619,8250000.0
2008-07-28 06:30:00,2.03662,2.03662,2.03299,2.03299,12000000.0
2008-07-28 06:31:00,2.03674,2.03674,2.03225,2.03391,13250000.0
2008-07-28 06:32:00,2.03466,2.03628,2.03169,2.03548,8760000.0
2008-07-28 06:33:00,2.03618,2.03739,2.03371,2.03371,8260000.0
2008-07-28 06:34:00,2.03515,2.03716,2.03387,2.03387,9500000.0
2008-07-28 06:35:00,2.0368,2.0368,2.03111,2.03432,10750000.0
2008-07-28 06:36:00,2.03612,2.03621,2.03215,2.03557,9250000.0
2008-07-28 06:37:00,2.03455,2.03832,2.03258,2.03641,8500000.0
2008-07-28 06:38:00,2.03311,2.03692,2.03262,2.03621,11750000.0
2008-07-28 06:39:00,2.03504,2.03593,2.03312,2.03539,8760000.0
2008-07-28 06:40:00,2.0357,2.0361,2.03334,2.03471,7250000.0
2008-07-28 06:41:00,2.03486,2.03572,2.0312,2.03389,8000000.0
2008-07-28 06:42:00,2.03373,2.0355,2.03133,2.03405,8750000.0
2008-07-28 06:43:00,2.03559,2.03609,2.03408,2.03493,10500000.0
2008-07-28 06:44:00,2.03111,2.03669,2.03111,2.03398,5500000.0
2008-07-28 06:45:00,2.03615,2.03615,2.03185,2.03202,9390000.0
2008-07-28 06:46:00,2.03623,2.03623,2.0308,2.03483,7760000.0
2008-07-28 06:47:00,2.03441,2.03466,2.02883,2.03466,13250000.0
2008-07-28 06:48:00,2.03312,2.03596,2.03275,2.033,11250000.0
2008-07-28 06:49:00,2.0361,2.03683,2.03273,2.03683,10000000.0
2008-07-28 06:50:00,2.03135,2.03346,2.02865,2.02865,9000000.0
2008-07-28 06:51:00,2.03438,2.03463,2.03302,2.0343,7750000.0
2008-07-28 06:52:00,2.03264,2.03658,2.03264,2.03616,5880000.0
2008-07-28 06:53:00,2.03299,2.03598,2.03002,2.03598,8000000.0
2008-07-28 06:54:00,2.03545,2.03674,2.03066,2.03384,10000000.0
2008-07-28 06:55:00,2.03394,2.03608,2.0316,2.03558,12760000.0
2008-07-28 06:56:00,2.03528,2.03528,2.03092,2.0339,5750000.0
2008-07-28 06:57:00,2.0327,2.03627,2.0327,2.03416,16250000.0
2008-07-28 06:58:00,2.02923,2.03571,2.02923,2.03371,7000000.0
2008-07-28 06:59:00,2.03405,2.03597,2.03318,2.03421,9250000.0
2008-07-28 07:00:00,2.03578,2.03594,2.03348,2.03348,5380000.0
2008-07-28 07:01:00,2.03474,2.03503,2.03277,2.03491,10000000.0
2008-07-28 07:02:00,2.03497,2.0362,2.0315,2.03332,9630000.0
2008-07-28 07:03:00,2.03407,2.03606,2.03124,2.03265,8250000.0
2008-07-28 07:04:00,2.03448,2.0354,2.03091,2.03482,12750000.0
2008-07-28 07:05:00,2.02984,2.03602,2.02984,2.03277,16250000.0
2008-07-28 07:06:00,2.03367,2.0357,2.03254,2.03521,8250000.0
2008-07-28 07:07:00,2.03018,2.03532,2.03018,2.03521,8380000.0
2008-07-28 07:08:00,2.03464,2.0355,2.03218,2.03472,6250000.0
2008-07-28 07:09:00,2.03317,2.03586,2.03317,2.03426,8500000.0
2008-07-28 07:10:00,2.03462,2.03511,2.0305,2.03335,10500000.0
2008-07-28 07:11:00,2.03359,2.03474,2.03231,2.03349,8260000.0
2008-07-28 07:12:00,2.03252,2.03543,2.03252,2.0348,6250000.0
2008-07-28 07:13:00,2.0348,2.03591,2.03146,2.03146,10380000.0
2008-07-28 07:14:00,2.03337,2.0343,2.03308,2.03412,6130000.0
2008-07-28 07:15:00,2.0422,2.04263,2.03837,2.03837,6500000.0
2008-07-28 07:16:00,2.03484,2.03632,2.03179,2.0346,9000000.0
2008-07-28 07:17:00,2.03343,2.0355,2.03093,2.03151,7500000.0
2008-07-28 07:18:00,2.03361,2.03557,2.03361,2.0354,13750000.0
2008-07-28 07:19:00,2.0319,2.03541,2.0319,2.03271,7750000.0
2008-07-28 07:20:00,2.0331,2.03563,2.0331,2.0348,8500000.0
2008-07-28 07:21:00,2.03458,2.03574,2.02942,2.03574,8750000.0
2008-07-28 07:22:00,2.03356,2.03643,2.03059,2.03273,8750000.0
2008-07-28 07:23:00,2.03375,2.03609,2.0334,2.0334,11000000.0
2008-07-28 07:24:00,2.0343,2.03552,2.03391,2.03448,6250000.0
2008-07-28 07:25:00,2.03419,2.03707,2.03154,2.03607,14130000.0
2008-07-28 07:26:00,2.03457,2.03635,2.03253,2.03253,11500000.0
2008-07-28 07:27:00,2.03225,2.03603,2.03165,2.03523,18500000.0
2008-07-28 07:28:00,2.03417,2.03771,2.03348,2.03367,13250000.0
2008-07-28 07:29:00,2.03648,2.03648,2.03337,2.03498,11380000.0
2008-07-28 07:30:00,2.03272,2.03284,2.02902,2.02902,10000000.0
2008-07-28 07:31:00,2.03458,2.03583,2.03112,2.03489,18010000.0
2008-07-28 07:32:00,2.03612,2.03612,2.03287,2.03364,7510000.0
2008-07-28 07:33:00,2.03432,2.03488,2.03318,2.03442,8250000.0
2008-07-28 07:34:00,2.03057,2.03663,2.03057,2.03422,14000000.0
2008-07-28 07:36:00,2.03268,2.03548,2.03253,2.03312,7130000.0
2008-07-28 07:37:00,2.03328,2.03527,2.03208,2.03208,7750000.0
2008-07-28 07:39:00,2.03133,2.03475,2.03133,2.03363,5750000.0
2008-07-28 07:40:00,2.0372,2.0372,2.0329,2.03546,10880000.0
2008-07-28 07:41:00,2.03512,2.03638,2.03216,2.03638,11380000.0
2008-07-28 07:42:00,2.03174,2.03585,2.03174,2.03414,6880000.0
2008-07-28 07:43:00,2.03493,2.03644,2.03165,2.03416,9380000.0
2008-07-28 07:44:00,2.03221,2.03688,2.03216,2.03676,9750000.0
2008-07-28 07:45:00,2.03156,2.03657,2.03156,2.03612,7500000.0
2008-07-28 07:46:00,2.03339,2.03925,2.03142,2.03818,9750000.0
2008-07-28 07:47:00,2.03547,2.037,2.03343,2.03343,6750000.0
2008-07-28 07:48:00,2.03785,2.03785,2.03261,2.03638,7000000.0
2008-07-28 07:49:00,2.03321,2.03763,2.03286,2.03499,9880000.0
2008-07-28 07:50:00,2.03663,2.03798,2.03263,2.03732,10000000.0
2008-07-28 07:51:00,2.03088,2.0376,2.03088,2.0376,9130000.0
2008-07-28 07:52:00,2.03708,2.03771,2.0333,2.03771,7500000.0
2008-07-28 07:53:00,2.03481,2.03667,2.03342,2.03642,6500000.0
2008-07-28 07:54:00,2.03482,2.0377,2.029,2.0377,10750000.0
2008-07-28 07:55:00,2.03732,2.03732,2.03479,2.03479,8750000.0
2008-07-28 07:56:00,2.03392,2.03749,2.03392,2.03749,11750000.0
2008-07-28 07:57:00,2.0342,2.03711,2.03096,2.03667,5630000.0
2008-07-28 07:58:00,2.03762,2.03798,2.03413,2.03508,9000000.0
2008-07-28 07:59:00,2.03501,2.03783,2.03368,2.03657,15000000.0
2008-07-28 08:00:00,2.03729,2.03729,2.03062,2.03574,5250000.0
2008-07-28 08:01:00,2.03611,2.03721,2.03394,2.03577,10130000.0
2008-07-28 08:02:00,2.03733,2.03784,2.03264,2.03656,10750000.0
2008-07-28 08:03:00,2.03759,2.0381,2.03475,2.0381,11500000.0
2008-07-28 08:04:00,2.03465,2.03768,2.03329,2.03736,10250000.0
2008-07-28 08:05:00,2.03877,2.03922,2.03529,2.03878,10750000.0
2008-07-28 08:06:00,2.0379,2.03904,2.03382,2.03904,8380000.0
2008-07-28 08:07:00,2.03545,2.03883,2.03545,2.03573,6750000.0
2008-07-28 08:08:00,2.03788,2.03885,2.03713,2.03885,5250000.0
2008-07-28 08:09:00,2.03628,2.03789,2.03478,2.03785,6500000.0
2008-07-28 08:10:00,2.03479,2.03837,2.03479,2.03606,10750000.0
2008-07-28 08:11:00,2.03637,2.03895,2.03207,2.03895,7750000.0
2008-07-28 08:12:00,2.03596,2.03908,2.03596,2.03906,6250000.0
2008-07-28 08:13:00,2.03498,2.03847,2.03354,2.03524,14250000.0
2008-07-28 08:14:00,2.03583,2.0372,2.03229,2.03661,6500000.0
2008-07-28 08:15:00,2.03615,2.03767,2.03452,2.03604,7500000.0
2008-07-28 08:16:00,2.03523,2.03851,2.03288,2.03781,8000000.0
2008-07-28 08:17:00,2.0378,2.03807,2.0342,2.03748,11500000.0
2008-07-28 08:18:00,2.03522,2.03895,2.03391,2.03817,10250000.0
2008-07-28 08:19:00,2.03938,2.04074,2.03726,2.03927,6750000.0
2008-07-28 08:20:00,2.04055,2.04055,2.03718,2.03718,10010000.0
2008-07-28 08:21:00,2.03974,2.03974,2.03719,2.03899,6130000.0
2008-07-28 08:22:00,2.03969,2.0405,2.03706,2.03811,10000000.0
2008-07-28 08:23:00,2.03595,2.0398,2.03595,2.03625,11750000.0
2008-07-28 08:24:00,2.03742,2.03997,2.03717,2.03974,5250000.0
2008-07-28 08:25:00,2.0383,2.0413,2.03545,2.03995,10250000.0
2008-07-28 08:26:00,2.03882,2.0392,2.03472,2.03756,10000000.0
2008-07-28 08:27:00,2.03924,2.03975,2.03532,2.03834,6500000.0
2008-07-28 08:28:00,2.03688,2.03958,2.03498,2.03952,6630000.0
2008-07-28 08:29:00,2.03559,2.03863,2.03436,2.03861,7000000.0
2008-07-28 08:30:00,2.03817,2.04039,2.03691,2.03906,10380000.0
2008-07-28 08:31:00,2.03897,2.04064,2.03629,2.04064,9750000.0
2008-07-28 08:32:00,2.03642,2.03863,2.03417,2.03795,11750000.0
2008-07-28 08:33:00,2.03637,2.03799,2.03424,2.03424,10130000.0
2008-07-28 08:34:00,2.03821,2.03867,2.03499,2.03499,5250000.0
2008-07-28 08:35:00,2.03568,2.03731,2.03367,2.03534,12500000.0
2008-07-28 08:36:00,2.03708,2.03796,2.03601,2.03666,7880000.0
2008-07-28 08:37:00,2.03802,2.03802,2.03535,2.03546,9380000.0
2008-07-28 08:38:00,2.03469,2.03769,2.03469,2.03626,7750000.0
2008-07-28 08:39:00,2.03613,2.03613,2.03148,2.03148,10380000.0
2008-07-28 08:40:00,2.0308,2.03571,2.0308,2.03571,7750000.0
2008-07-28 08:41:00,2.03202,2.03679,2.03202,2.03672,9000000.0
2008-07-28 08:42:00,2.03637,2.03687,2.03323,2.03466,11500000.0
2008-07-28 08:43:00,2.035,2.03608,2.03161,2.03513,8750000.0
2008-07-28 08:44:00,2.03568,2.03726,2.034,2.0356,7750000.0
2008-07-28 08:45:00,2.03464,2.03646,2.03175,2.03403,9250000.0
2008-07-28 08:46:00,2.03656,2.03656,2.02905,2.03573,9750000.0
2008-07-28 08:47:00,2.03874,2.03874,2.03378,2.03378,8500000.0
2008-07-28 08:48:00,2.03364,2.03696,2.03116,2.03535,9000000.0
2008-07-28 08:49:00,2.03383,2.03487,2.03268,2.03487,8250000.0
2008-07-28 08:50:00,2.03518,2.03647,2.03353,2.03627,5500000.0
2008-07-28 08:51:00,2.03722,2.03768,2.03012,2.03499,12000000.0
2008-07-28 08:52:00,2.03347,2.03674,2.03347,2.03562,5880000.0
2008-07-28 08:53:00,2.0354,2.03776,2.03248,2.03776,16250000.0
2008-07-28 08:54:00,2.03503,2.03781,2.03503,2.03781,6500000.0
2008-07-28 08:55:00,2.03492,2.03797,2.03326,2.0365,11250000.0
2008-07-28 08:56:00,2.03722,2.03809,2.03508,2.03537,6250000.0
2008-07-28 08:57:00,2.03742,2.03805,2.03451,2.03762,10500000.0
2008-07-28 08:58:00,2.03516,2.03831,2.0314,2.03831,9630000.0
2008-07-28 08:59:00,2.03763,2.03778,2.03293,2.03293,9250000.0
2008-07-28 09:00:00,2.03624,2.03802,2.03387,2.0372,8000000.0
2008-07-28 09:01:00,2.03619,2.03825,2.03483,2.03567,10380000.0
2008-07-28 09:02:00,2.03454,2.03837,2.03344,2.03344,8500000.0
2008-07-28 09:03:00,2.03669,2.0381,2.03407,2.03479,11250000.0
2008-07-28 09:04:00,2.03571,2.03773,2.03293,2.03651,5250000.0
2008-07-28 09:05:00,2.0339,2.03733,2.03385,2.03497,7130000.0
2008-07-28 09:06:00,2.03605,2.03825,2.03248,2.03309,7500000.0
2008-07-28 09:07:00,2.03692,2.03899,2.03589,2.03636,10500000.0
2008-07-28 09:08:00,2.03839,2.03941,2.03549,2.03549,8880000.0
2008-07-28 09:09:00,2.03712,2.03863,2.03627,2.0382,5500000.0
2008-07-28 09:10:00,2.03491,2.03823,2.03265,2.03553,8130000.0
2008-07-28 09:11:00,2.03828,2.03828,2.03144,2.03777,10000000.0
2008-07-28 09:12:00,2.0371,2.03819,2.0362,2.03769,5500000.0
2008-07-28 09:13:00,2.03842,2.03842,2.0344,2.03718,5250000.0
2008-07-28 09:14:00,2.03499,2.04022,2.03445,2.03859,8250000.0
2008-07-28 09:15:00,2.03932,2.03932,2.03481,2.03629,8500000.0
2008-07-28 09:16:00,2.03849,2.03849,2.03349,2.03483,7630000.0
2008-07-28 09:17:00,2.03653,2.03778,2.03268,2.03657,8880000.0
2008-07-28 09:18:00,2.03505,2.03836,2.03363,2.03836,7630000.0
2008-07-28 09:19:00,2.03805,2.0392,2.03359,2.03719,7750000.0
2008-07-28 09:20:00,2.03849,2.03934,2.03377,2.03772,10000000.0
2008-07-28 09:21:00,2.0361,2.03797,2.03584,2.03722,15500000.0
2008-07-28 09:22:00,2.03689,2.03776,2.03343,2.03726,10380000.0
2008-07-28 09:23:00,2.03727,2.03764,2.0352,2.03684,5500000.0
2008-07-28 09:24:00,2.03747,2.0384,2.03435,2.03802,16000000.0
2008-07-28 09:25:00,2.03768,2.03768,2.03498,2.03498,8250000.0
2008-07-28 09:26:00,2.03416,2.03868,2.03294,2.03759,13630000.0
2008-07-28 09:27:00,2.03354,2.03697,2.03351,2.03574,5880000.0
2008-07-28 09:28:00,2.03977,2.03977,2.03526,2.03701,10000000.0
2008-07-28 09:29:00,2.03851,2.03909,2.03493,2.03761,15260000.0
2008-07-28 09:30:00,2.0382,2.039,2.03423,2.03745,8630000.0
2008-07-28 09:31:00,2.03834,2.03873,2.03662,2.03873,8250000.0
2008-07-28 09:32:00,2.03455,2.03836,2.03455,2.03778,11500000.0
2008-07-28 09:33:00,2.03968,2.03968,2.03441,2.03839,7500000.0
2008-07-28 09:34:00,2.03512,2.03835,2.03512,2.03755,10000000.0
2008-07-28 09:35:00,2.03843,2.03843,2.03556,2.03556,5250000.0
2008-07-28 09:36:00,2.03249,2.03906,2.03249,2.0367,10380000.0
2008-07-28 09:37:00,2.03662,2.03829,2.03532,2.03729,7130000.0
2008-07-28 09:38:00,2.03795,2.03902,2.03512,2.03791,10750000.0
2008-07-28 09:39:00,2.03727,2.04054,2.03665,2.03868,8750000.0
2008-07-28 09:40:00,2.03939,2.03968,2.03664,2.03715,15630000.0
2008-07-28 09:41:00,2.0379,2.03884,2.03694,2.03884,6250000.0
2008-07-28 09:42:00,2.03821,2.03862,2.03333,2.03675,11250000.0
2008-07-28 09:43:00,2.039,2.03914,2.03394,2.03567,6750000.0
2008-07-28 09:44:00,2.03829,2.03899,2.03698,2.03853,8000000.0
2008-07-28 09:45:00,2.03775,2.03806,2.03238,2.03725,8500000.0
2008-07-28 09:46:00,2.0365,2.03894,2.03586,2.03894,7130000.0
2008-07-28 09:47:00,2.03831,2.03892,2.03374,2.03374,5750000.0
2008-07-28 09:48:00,2.03955,2.03955,2.03687,2.03797,8380000.0
2008-07-28 09:49:00,2.03832,2.03949,2.03772,2.03772,6500000.0
2008-07-28 09:50:00,2.03554,2.0404,2.03459,2.04025,8250000.0
2008-07-28 09:51:00,2.03877,2.0394,2.03727,2.03727,6630000.0
2008-07-28 09:52:00,2.03826,2.03858,2.0343,2.03788,6380000.0
2008-07-28 09:53:00,2.03828,2.03879,2.03524,2.03697,7250000.0
2008-07-28 09:54:00,2.03747,2.0389,2.0349,2.0388,10000000.0
2008-07-28 09:55:00,2.03633,2.03808,2.03221,2.035,12250000.0
2008-07-28 09:56:00,2.03859,2.03884,2.03376,2.03884,11750000.0
2008-07-28 09:57:00,2.03755,2.03866,2.03536,2.03677,12250000.0
2008-07-28 09:58:00,2.03736,2.03736,2.03076,2.03662,10000000.0
2008-07-28 09:59:00,2.03582,2.03838,2.0343,2.03581,12000000.0
2008-07-28 10:00:00,2.0352,2.03733,2.03404,2.03404,11250000.0
2008-07-28 10:01:00,2.03749,2.03764,2.03379,2.03379,7750000.0
2008-07-28 10:02:00,2.03727,2.03731,2.03257,2.03414,14630000.0
2008-07-28 10:03:00,2.03718,2.0383,2.03416,2.03692,11880000.0
2008-07-28 10:04:00,2.03667,2.03905,2.03528,2.03784,11000000.0
2008-07-28 10:05:00,2.03832,2.03832,2.02951,2.036,14750000.0
2008-07-28 10:06:00,2.03711,2.03765,2.03621,2.03714,6000000.0
2008-07-28 10:07:00,2.03562,2.03787,2.03253,2.03787,15380000.0
2008-07-28 10:08:00,2.03683,2.03806,2.03413,2.036,8250000.0
2008-07-28 10:09:00,2.0338,2.03751,2.03279,2.03494,12010000.0
2008-07-28 10:10:00,2.03741,2.03744,2.03434,2.03499,6750000.0
2008-07-28 10:11:00,2.0364,2.03786,2.03346,2.03346,5510000.0
2008-07-28 10:12:00,2.0381,2.0381,2.03519,2.03761,7250000.0
2008-07-28 10:13:00,2.0354,2.0373,2.03242,2.03478,12500000.0
2008-07-28 10:14:00,2.03659,2.03659,2.03318,2.03624,7750000.0
2008-07-28 10:15:00,2.0331,2.03719,2.03156,2.03665,9130000.0
2008-07-28 10:16:00,2.03595,2.03765,2.03503,2.03699,7000000.0
2008-07-28 10:17:00,2.03686,2.03734,2.03105,2.03595,9130000.0
2008-07-28 10:18:00,2.03364,2.0366,2.03217,2.03435,6380000.0
2008-07-28 10:19:00,2.0365,2.03761,2.03237,2.03602,5500000.0
2008-07-28 10:20:00,2.03649,2.03649,2.03141,2.03399,7250000.0
2008-07-28 10:21:00,2.03539,2.03664,2.03216,2.03547,11000000.0
2008-07-28 10:22:00,2.03574,2.03583,2.03374,2.03559,6000000.0
2008-07-28 10:23:00,2.0355,2.03604,2.0343,2.03506,7750000.0
2008-07-28 10:24:00,2.03654,2.0376,2.03326,2.03645,7500000.0
2008-07-28 10:25:00,2.03612,2.03612,2.03333,2.03505,9000000.0
2008-07-28 10:26:00,2.03622,2.03622,2.03402,2.0348,5500000.0
2008-07-28 10:27:00,2.03635,2.03702,2.02853,2.03334,7500000.0
2008-07-28 10:28:00,2.03103,2.03623,2.03103,2.03576,11250000.0
2008-07-28 10:29:00,2.03493,2.03583,2.03367,2.03583,10380000.0
2008-07-28 10:30:00,2.03303,2.0359,2.0295,2.0311,8130000.0
2008-07-28 10:31:00,2.03382,2.03513,2.03088,2.03157,7000000.0
2008-07-28 10:32:00,2.03543,2.03548,2.0318,2.03381,7130000.0
2008-07-28 10:33:00,2.03441,2.03534,2.0315,2.03462,16630000.0
2008-07-28 10:34:00,2.03451,2.03565,2.0293,2.03565,10250000.0
2008-07-28 10:35:00,2.03576,2.036,2.03127,2.0326,10750000.0
2008-07-28 10:36:00,2.03546,2.03647,2.03094,2.03345,14880000.0
2008-07-28 10:37:00,2.03573,2.03605,2.03194,2.03382,14380000.0
2008-07-28 10:38:00,2.03355,2.03574,2.03137,2.03561,5630000.0
2008-07-28 10:39:00,2.0331,2.03626,2.0331,2.03549,5760000.0
2008-07-28 10:40:00,2.03646,2.03646,2.02882,2.02882,9130000.0
2008-07-28 10:41:00,2.03448,2.03645,2.03146,2.03146,5250000.0
2008-07-28 10:42:00,2.03632,2.03632,2.03299,2.03515,8000000.0
2008-07-28 10:43:00,2.03633,2.03633,2.03147,2.03406,10750000.0
2008-07-28 10:44:00,2.03611,2.03619,2.02883,2.03262,9750000.0
2008-07-28 10:45:00,2.03517,2.03581,2.02994,2.03291,7500000.0
2008-07-28 10:46:00,2.03498,2.03576,2.0328,2.03576,8880000.0
2008-07-28 10:47:00,2.03309,2.03592,2.0316,2.03592,9250000.0
2008-07-28 10:48:00,2.03427,2.03568,2.03408,2.03566,6750000.0
2008-07-28 10:49:00,2.03519,2.03613,2.03106,2.03292,11250000.0
2008-07-28 10:50:00,2.03317,2.03481,2.03128,2.03358,11250000.0
2008-07-28 10:51:00,2.03353,2.03599,2.03223,2.03583,8750000.0
2008-07-28 10:52:00,2.03657,2.03657,2.02962,2.03556,9000000.0
2008-07-28 10:53:00,2.03571,2.03671,2.03417,2.03671,5500000.0
2008-07-28 10:54:00,2.03689,2.03781,2.03203,2.0335,6880000.0
2008-07-28 10:55:00,2.03604,2.03652,2.03304,2.03647,10630000.0
2008-07-28 10:56:00,2.03217,2.03609,2.0316,2.03441,11000000.0
2008-07-28 10:57:00,2.03524,2.03713,2.03322,2.03713,7500000.0
2008-07-28 10:58:00,2.03311,2.03628,2.03311,2.03461,12630000.0
2008-07-28 10:59:00,2.03397,2.03601,2.03375,2.03551,6000000.0
2008-07-28 11:00:00,2.0362,2.0362,2.0336,2.03593,7750000.0
2008-07-28 11:01:00,2.03479,2.03528,2.03046,2.03392,7890000.0
2008-07-28 11:02:00,2.03622,2.03622,2.03369,2.03605,7630000.0
2008-07-28 11:03:00,2.03566,2.03651,2.03104,2.03612,9250000.0
2008-07-28 11:04:00,2.0317,2.03483,2.03111,2.03483,6250000.0
2008-07-28 11:05:00,2.03505,2.03531,2.03096,2.03153,7000000.0
2008-07-28 11:06:00,2.03369,2.03456,2.02553,2.03351,12500000.0
2008-07-28 11:07:00,2.03446,2.03559,2.03329,2.03559,9750000.0
2008-07-28 11:08:00,2.03436,2.03436,2.03021,2.03225,7250000.0
2008-07-28 11:09:00,2.0361,2.03689,2.03152,2.03531,8750000.0
2008-07-28 11:10:00,2.03501,2.03652,2.03356,2.03554,11750000.0
2008-07-28 11:11:00,2.03601,2.03628,2.0335,2.03549,5500000.0
2008-07-28 11:12:00,2.03718,2.03771,2.03384,2.03722,12250000.0
2008-07-28 11:13:00,2.03413,2.03677,2.03286,2.03636,6750000.0
2008-07-28 11:14:00,2.03607,2.03666,2.03448,2.03561,8000000.0
2008-07-28 11:15:00,2.03564,2.03697,2.03481,2.03481,9000000.0
2008-07-28 11:16:00,2.03603,2.03693,2.03302,2.03687,13500000.0
2008-07-28 11:17:00,2.03347,2.03629,2.03307,2.0356,6500000.0
2008-07-28 11:18:00,2.03324,2.03657,2.03324,2.03617,6500000.0
2008-07-28 11:19:00,2.03708,2.03708,2.03356,2.03596,7000000.0
2008-07-28 11:20:00,2.03403,2.03612,2.03109,2.03446,9500000.0
2008-07-28 11:21:00,2.03596,2.03596,2.02935,2.03464,11500000.0
2008-07-28 11:22:00,2.03621,2.03621,2.03293,2.03458,5250000.0
2008-07-28 11:23:00,2.03455,2.03583,2.02961,2.0345,10500000.0
2008-07-28 11:24:00,2.03625,2.03625,2.0298,2.03305,13500000.0
2008-07-28 11:25:00,2.03391,2.03438,2.02994,2.03005,17630000.0
2008-07-28 11:26:00,2.03412,2.03618,2.02952,2.03618,10130000.0
2008-07-28 11:27:00,2.03677,2.03736,2.03144,2.03736,7250000.0
2008-07-28 11:28:00,2.03688,2.03785,2.03497,2.03783,6500000.0
2008-07-28 11:29:00,2.03676,2.03694,2.03352,2.03694,10500000.0
2008-07-28 11:30:00,2.03543,2.03682,2.03315,2.03682,6000000.0
2008-07-28 11:31:00,2.03661,2.03679,2.03394,2.03465,10000000.0
2008-07-28 11:32:00,2.0346,2.03739,2.03448,2.03726,13000000.0
2008-07-28 11:33:00,2.03811,2.03852,2.03627,2.03627,13630000.0
2008-07-28 11:34:00,2.03549,2.03827,2.0335,2.03827,5500000.0
2008-07-28 11:35:00,2.03783,2.03783,2.03207,2.0356,5250000.0
2008-07-28 11:36:00,2.03576,2.03658,2.03319,2.03658,7750000.0
2008-07-28 11:37:00,2.03738,2.03788,2.03321,2.03321,12250000.0
2008-07-28 11:38:00,2.03389,2.03691,2.03227,2.03227,5630000.0
2008-07-28 11:39:00,2.03632,2.03671,2.03303,2.03504,11130000.0
2008-07-28 11:40:00,2.03378,2.03706,2.03207,2.03706,8500000.0
2008-07-28 11:41:00,2.0367,2.03733,2.03146,2.0354,5250000.0
2008-07-28 11:42:00,2.03535,2.03666,2.03246,2.03525,12500000.0
2008-07-28 11:43:00,2.03603,2.03603,2.03182,2.03592,7500000.0
2008-07-28 11:44:00,2.03546,2.03645,2.03262,2.03353,6000000.0
2008-07-28 11:45:00,2.03437,2.03657,2.03257,2.03575,11500000.0
2008-07-28 11:46:00,2.03532,2.03565,2.03225,2.03498,9000000.0
2008-07-28 11:47:00,2.03454,2.0354,2.0329,2.0354,8250000.0
2008-07-28 11:48:00,2.03525,2.0362,2.03398,2.03555,6000000.0
2008-07-28 11:49:00,2.0361,2.0361,2.03044,2.03591,10000000.0
2008-07-28 11:50:00,2.03578,2.03617,2.0322,2.03476,9500000.0
2008-07-28 11:51:00,2.03355,2.03621,2.03067,2.03067,10130000.0
2008-07-28 11:52:00,2.0352,2.03603,2.03279,2.03293,11250000.0
2008-07-28 11:53:00,2.03192,2.03662,2.03192,2.03376,9250000.0
2008-07-28 11:54:00,2.03625,2.03625,2.03398,2.03461,7750000.0
2008-07-28 11:55:00,2.03523,2.036,2.03229,2.03523,11250000.0
2008-07-28 11:56:00,2.03552,2.03559,2.03109,2.03559,7250000.0
2008-07-28 11:57:00,2.03612,2.03629,2.03231,2.03629,10750000.0
2008-07-28 11:58:00,2.03436,2.03628,2.03221,2.03461,7130000.0
2008-07-28 11:59:00,2.03652,2.03654,2.03409,2.03624,8000000.0
2008-07-28 12:00:00,2.03511,2.03634,2.03387,2.03387,9500000.0
2008-07-28 12:01:00,2.03651,2.03651,2.03233,2.03537,7000000.0
2008-07-28 12:02:00,2.03569,2.03636,2.03179,2.03636,8250000.0
2008-07-28 12:03:00,2.03516,2.0361,2.03192,2.03433,5500000.0
2008-07-28 12:04:00,2.03412,2.0371,2.03267,2.03549,10500000.0
2008-07-28 12:05:00,2.03538,2.03651,2.03108,2.03493,6500000.0
2008-07-28 12:06:00,2.0341,2.03552,2.03098,2.03134,8250000.0
2008-07-28 12:07:00,2.03459,2.0353,2.03305,2.0344,8750000.0
2008-07-28 12:08:00,2.03521,2.03602,2.03255,2.03395,7000000.0
2008-07-28 12:09:00,2.03517,2.03654,2.03099,2.03501,9750000.0
2008-07-28 12:10:00,2.03724,2.03724,2.02994,2.03549,9500000.0
2008-07-28 12:11:00,2.03478,2.03545,2.0311,2.03248,8500000.0
2008-07-28 12:12:00,2.03334,2.03628,2.03308,2.03425,8250000.0
2008-07-28 12:13:00,2.03162,2.03595,2.03162,2.03595,6250000.0
2008-07-28 12:14:00,2.03483,2.0362,2.03074,2.0362,8000000.0
2008-07-28 12:15:00,2.03316,2.03531,2.03316,2.03531,9000000.0
2008-07-28 12:16:00,2.0304,2.0362,2.0304,2.0344,9000000.0
2008-07-28 12:17:00,2.02954,2.03554,2.02954,2.03405,6750000.0
2008-07-28 12:18:00,2.03546,2.03597,2.03277,2.03486,7000000.0
2008-07-28 12:19:00,2.03743,2.0375,2.03411,2.03411,6000000.0
2008-07-28 12:20:00,2.03209,2.03659,2.03104,2.03543,8000000.0
2008-07-28 12:21:00,2.03396,2.03587,2.03003,2.03208,9000000.0
2008-07-28 12:22:00,2.03313,2.03602,2.03212,2.03563,7500000.0
2008-07-28 12:23:00,2.03369,2.03556,2.03144,2.03556,11750000.0
2008-07-28 12:24:00,2.03505,2.03616,2.0325,2.03358,9880000.0
2008-07-28 12:25:00,2.03497,2.03628,2.03123,2.03384,9000000.0
2008-07-28 12:26:00,2.03475,2.03475,2.02909,2.03014,10250000.0
2008-07-28 12:27:00,2.03366,2.03391,2.03173,2.03391,6750000.0
2008-07-28 12:28:00,2.03342,2.03424,2.02957,2.03227,8500000.0
2008-07-28 12:29:00,2.03359,2.03359,2.02979,2.03047,8750000.0
2008-07-28 12:30:00,2.03079,2.03356,2.02963,2.02963,5630000.0
2008-07-28 12:31:00,2.03349,2.03392,2.03082,2.03349,6880000.0
2008-07-28 12:32:00,2.03282,2.03356,2.02778,2.03062,10250000.0
2008-07-28 12:33:00,2.03341,2.03377,2.0287,2.03146,6000000.0
2008-07-28 12:34:00,2.03454,2.03454,2.02885,2.03095,11250000.0
2008-07-28 12:35:00,2.03309,2.03334,2.02859,2.03175,6250000.0
2008-07-28 12:36:00,2.03311,2.03378,2.02851,2.03238,10260000.0
2008-07-28 12:37:00,2.03354,2.03383,2.02952,2.02952,9000000.0
2008-07-28 12:38:00,2.03203,2.03385,2.03103,2.03111,6000000.0
2008-07-28 12:39:00,2.03419,2.03487,2.0326,2.03487,7130000.0
2008-07-28 12:40:00,2.02971,2.03386,2.02971,2.03263,7500000.0
2008-07-28 12:41:00,2.034,2.03448,2.03063,2.03109,8250000.0
2008-07-28 12:42:00,2.03301,2.03421,2.03203,2.03382,6630000.0
2008-07-28 12:43:00,2.03364,2.03435,2.03154,2.03391,13760000.0
2008-07-28 12:44:00,2.03315,2.03315,2.02659,2.03012,7500000.0
2008-07-28 12:45:00,2.03393,2.03393,2.02899,2.03255,8880000.0
2008-07-28 12:46:00,2.03188,2.03355,2.03113,2.03172,5880000.0
2008-07-28 12:47:00,2.03288,2.03303,2.03093,2.03182,5250000.0
2008-07-28 12:48:00,2.03277,2.03277,2.02829,2.03173,8130000.0
2008-07-28 12:49:00,2.03296,2.03304,2.0284,2.03225,11630000.0
2008-07-28 12:50:00,2.03091,2.03278,2.03014,2.03172,13000000.0
2008-07-28 12:51:00,2.02915,2.03256,2.02693,2.03225,8130000.0
2008-07-28 12:52:00,2.03006,2.03204,2.02832,2.02857,7630000.0
2008-07-28 12:53:00,2.0292,2.03211,2.02907,2.03158,9000000.0
2008-07-28 12:54:00,2.02932,2.03188,2.02658,2.02922,12750000.0
2008-07-28 12:55:00,2.02873,2.03188,2.02731,2.02923,8750000.0
2008-07-28 12:56:00,2.02802,2.03152,2.02442,2.03133,14750000.0
2008-07-28 12:57:00,2.03092,2.03198,2.02636,2.03197,9260000.0
2008-07-28 12:58:00,2.02956,2.03115,2.02705,2.031,6130000.0
2008-07-28 12:59:00,2.03093,2.03157,2.02778,2.02798,9880000.0
2008-07-28 13:00:00,2.03071,2.03167,2.02627,2.02827,7500000.0
2008-07-28 13:01:00,2.03066,2.0309,2.02496,2.02857,9500000.0
2008-07-28 13:02:00,2.02795,2.03146,2.02488,2.03146,10880000.0
2008-07-28 13:03:00,2.02718,2.03122,2.02718,2.03035,10760000.0
2008-07-28 13:04:00,2.0309,2.03152,2.02789,2.0312,9000000.0
2008-07-28 13:05:00,2.02825,2.03127,2.02825,2.03125,8750000.0
2008-07-28 13:06:00,2.02606,2.03151,2.02606,2.02942,6250000.0
2008-07-28 13:07:00,2.02731,2.03226,2.02731,2.02875,15500000.0
2008-07-28 13:08:00,2.03156,2.03156,2.02835,2.02861,8000000.0
2008-07-28 13:09:00,2.03165,2.03165,2.02672,2.02974,5250000.0
2008-07-28 13:10:00,2.03121,2.03198,2.02863,2.03,11750000.0
2008-07-28 13:11:00,2.03018,2.03048,2.02586,2.02981,11000000.0
2008-07-28 13:12:00,2.03191,2.03191,2.02724,2.03066,8250000.0
2008-07-28 13:13:00,2.02776,2.03071,2.026,2.03071,10000000.0
2008-07-28 13:14:00,2.02656,2.03036,2.0256,2.03025,7000000.0
2008-07-28 13:15:00,2.0288,2.03143,2.02853,2.02893,7000000.0
2008-07-28 13:16:00,2.03087,2.03205,2.02651,2.03094,11880000.0
2008-07-28 13:17:00,2.02964,2.03148,2.02817,2.03081,10250000.0
2008-07-28 13:18:00,2.02999,2.03177,2.02675,2.0302,7500000.0
2008-07-28 13:19:00,2.02951,2.03059,2.02805,2.02906,8000000.0
2008-07-28 13:20:00,2.02881,2.03266,2.02881,2.02993,12140000.0
2008-07-28 13:21:00,2.02913,2.03139,2.02565,2.02852,7000000.0
2008-07-28 13:22:00,2.0283,2.03085,2.02695,2.02921,9250000.0
2008-07-28 13:23:00,2.03008,2.0312,2.02697,2.02785,9500000.0
2008-07-28 13:24:00,2.03115,2.03119,2.02537,2.02537,14260000.0
2008-07-28 13:25:00,2.03072,2.03113,2.02707,2.02884,13130000.0
2008-07-28 13:26:00,2.02783,2.0315,2.02783,2.02815,9000000.0
2008-07-28 13:27:00,2.03054,2.03054,2.02493,2.0294,8750000.0
2008-07-28 13:28:00,2.02757,2.0305,2.02608,2.02608,7750000.0
2008-07-28 13:29:00,2.02985,2.03125,2.02589,2.02589,8250000.0
2008-07-28 13:30:00,2.02654,2.03014,2.02654,2.02826,8380000.0
2008-07-28 13:31:00,2.02982,2.03044,2.02743,2.02975,6880000.0
2008-07-28 13:32:00,2.0303,2.03175,2.02918,2.03175,10500000.0
2008-07-28 13:33:00,2.02898,2.03254,2.02756,2.03093,11500000.0
2008-07-28 13:34:00,2.03003,2.03152,2.02882,2.03152,7880000.0
2008-07-28 13:35:00,2.03077,2.03158,2.02895,2.0314,10000000.0
2008-07-28 13:36:00,2.03099,2.03122,2.02694,2.03094,7630000.0
2008-07-28 13:37:00,2.02902,2.02972,2.02542,2.02542,5500000.0
2008-07-28 13:38:00,2.03009,2.03148,2.0282,2.0282,13250000.0
2008-07-28 13:39:00,2.03108,2.03112,2.02496,2.03061,10500000.0
2008-07-28 13:40:00,2.02969,2.03034,2.02446,2.0261,11250000.0
2008-07-28 13:41:00,2.03157,2.03157,2.02802,2.02886,8630000.0
2008-07-28 13:42:00,2.03067,2.03164,2.02819,2.02982,14250000.0
2008-07-28 13:43:00,2.03112,2.03136,2.02652,2.03068,10250000.0
2008-07-28 13:44:00,2.02982,2.03154,2.0258,2.02627,13250000.0
2008-07-28 13:45:00,2.03028,2.03115,2.02777,2.02902,6250000.0
2008-07-28 13:46:00,2.03105,2.03135,2.02713,2.02859,8000000.0
2008-07-28 13:47:00,2.02977,2.03161,2.02508,2.02929,9250000.0
2008-07-28 13:48:00,2.03133,2.03133,2.02531,2.02766,5750000.0
2008-07-28 13:49:00,2.02713,2.03068,2.0271,2.03016,14750000.0
2008-07-28 13:50:00,2.02832,2.0309,2.02778,2.0309,5250000.0
2008-07-28 13:51:00,2.02924,2.03132,2.0244,2.02932,11880000.0
2008-07-28 13:52:00,2.03068,2.03068,2.02515,2.02953,6750000.0
2008-07-28 13:53:00,2.03125,2.03125,2.02512,2.02736,7880000.0
2008-07-28 13:54:00,2.02674,2.03053,2.02494,2.03001,6250000.0
2008-07-28 13:55:00,2.03189,2.03189,2.02658,2.03051,6750000.0
2008-07-28 13:56:00,2.02705,2.03069,2.02572,2.02826,11750000.0
2008-07-28 13:57:00,2.03192,2.03192,2.02863,2.02932,7880000.0
2008-07-28 13:58:00,2.03144,2.03201,2.02695,2.02756,11000000.0
2008-07-28 13:59:00,2.03025,2.03035,2.02363,2.02363,8380000.0
2008-07-28 14:00:00,2.02883,2.03116,2.02875,2.03105,6260000.0
2008-07-28 14:01:00,2.02879,2.03064,2.0255,2.02686,9500000.0
2008-07-28 14:02:00,2.02605,2.03054,2.0254,2.03054,10000000.0
2008-07-28 14:03:00,2.02679,2.03076,2.02646,2.02725,12750000.0
2008-07-28 14:04:00,2.02857,2.03123,2.02857,2.02975,10630000.0
2008-07-28 14:05:00,2.02677,2.03097,2.02677,2.03097,5250000.0
2008-07-28 14:06:00,2.02791,2.03178,2.02637,2.03137,6250000.0
2008-07-28 14:07:00,2.03173,2.03178,2.02857,2.03065,12630000.0
2008-07-28 14:08:00,2.02881,2.03158,2.02751,2.03158,8000000.0
2008-07-28 14:09:00,2.03234,2.03247,2.02986,2.03057,6750000.0
2008-07-28 14:10:00,2.03098,2.03226,2.02849,2.03226,5500000.0
2008-07-28 14:11:00,2.03255,2.03255,2.02712,2.03031,9750000.0
2008-07-28 14:12:00,2.02968,2.03251,2.02956,2.02971,8750000.0
2008-07-28 14:13:00,2.03145,2.03145,2.02816,2.02927,6750000.0
2008-07-28 14:14:00,2.0298,2.03278,2.02706,2.02706,10380000.0
2008-07-28 14:15:00,2.03068,2.03167,2.02942,2.03167,7750000.0
2008-07-28 14:16:00,2.02908,2.03172,2.02902,2.03074,11130000.0
2008-07-28 14:17:00,2.03149,2.03244,2.03013,2.03226,5250000.0
2008-07-28 14:18:00,2.03168,2.0318,2.02875,2.03175,11380000.0
2008-07-28 14:19:00,2.02578,2.0303,2.02578,2.02938,6130000.0
2008-07-28 14:20:00,2.03175,2.03175,2.02681,2.03069,9500000.0
2008-07-28 14:21:00,2.03183,2.03216,2.02589,2.0311,9000000.0
2008-07-28 14:22:00,2.02981,2.03193,2.0291,2.03009,13000000.0
2008-07-28 14:23:00,2.03181,2.0322,2.02583,2.02863,7750000.0
2008-07-28 14:24:00,2.03057,2.03102,2.02632,2.03012,9750000.0
2008-07-28 14:25:00,2.03175,2.03175,2.02592,2.03112,9000000.0
2008-07-28 14:26:00,2.03063,2.03087,2.02614,2.03074,8000000.0
2008-07-28 14:27:00,2.03142,2.03142,2.02796,2.02962,7000000.0
2008-07-28 14:28:00,2.02829,2.03072,2.02598,2.02616,8750000.0
2008-07-28 14:29:00,2.02742,2.03003,2.02391,2.02987,12000000.0
2008-07-28 14:30:00,2.03004,2.0309,2.02536,2.0277,5500000.0
2008-07-28 14:31:00,2.02922,2.03054,2.02482,2.02982,11000000.0
2008-07-28 14:32:00,2.03021,2.03063,2.02684,2.03028,9010000.0
2008-07-28 14:33:00,2.03031,2.03174,2.02924,2.03174,7500000.0
2008-07-28 14:34:00,2.02727,2.03016,2.02727,2.03016,8250000.0
2008-07-28 14:35:00,2.02807,2.03129,2.02648,2.03073,11500000.0
2008-07-28 14:36:00,2.02928,2.03091,2.02637,2.03001,15250000.0
2008-07-28 14:37:00,2.0291,2.03073,2.0287,2.02969,7130000.0
2008-07-28 14:38:00,2.0304,2.03062,2.02568,2.03052,9500000.0
2008-07-28 14:39:00,2.02966,2.03026,2.02704,2.02704,7750000.0
2008-07-28 14:40:00,2.02927,2.02962,2.02616,2.02905,7750000.0
2008-07-28 14:41:00,2.02988,2.03034,2.02801,2.03034,6500000.0
2008-07-28 14:42:00,2.02954,2.02989,2.02602,2.02602,8130000.0
2008-07-28 14:43:00,2.02735,2.02925,2.02386,2.02791,9630000.0
2008-07-28 14:44:00,2.02507,2.03059,2.02429,2.02984,5500000.0
2008-07-28 14:45:00,2.02765,2.03072,2.02765,2.02823,8380000.0
2008-07-28 14:46:00,2.02913,2.02956,2.02554,2.02769,13380000.0
2008-07-28 14:47:00,2.02989,2.03052,2.02675,2.03052,10000000.0
2008-07-28 14:48:00,2.02848,2.03069,2.02654,2.02824,9500000.0
2008-07-28 14:49:00,2.0299,2.0299,2.02617,2.02846,9000000.0
2008-07-28 14:50:00,2.0252,2.02974,2.0252,2.02903,6630000.0
2008-07-28 14:51:00,2.0293,2.02987,2.02638,2.02874,8250000.0
2008-07-28 14:52:00,2.02997,2.0304,2.0259,2.0259,11000000.0
2008-07-28 14:53:00,2.0273,2.03007,2.0263,2.0263,10500000.0
2008-07-28 14:54:00,2.03078,2.03078,2.0257,2.02952,13250000.0
2008-07-28 14:55:00,2.02989,2.02989,2.02664,2.02951,12750000.0
2008-07-28 14:56:00,2.02869,2.02979,2.02577,2.02843,11500000.0
2008-07-28 14:57:00,2.02768,2.03007,2.02668,2.02912,6630000.0
2008-07-28 14:58:00,2.02705,2.03001,2.02618,2.0276,8250000.0
2008-07-28 14:59:00,2.03051,2.0306,2.02668,2.02856,8750000.0
2008-07-28 15:00:00,2.03007,2.03007,2.0277,2.02971,12010000.0
2008-07-28 15:01:00,2.0275,2.02997,2.02328,2.0288,12500000.0
2008-07-28 15:02:00,2.02726,2.03002,2.02497,2.03002,9380000.0
2008-07-28 15:03:00,2.02581,2.03005,2.02321,2.02648,11130000.0
2008-07-28 15:04:00,2.02929,2.03068,2.02428,2.02428,8750000.0
2008-07-28 15:05:00,2.02727,2.03077,2.02707,2.02886,7750000.0
2008-07-28 15:06:00,2.02964,2.02964,2.02659,2.02889,10000000.0
2008-07-28 15:07:00,2.02366,2.03047,2.02366,2.02961,7750000.0
2008-07-28 15:08:00,2.03124,2.03205,2.02817,2.02962,7000000.0
2008-07-28 15:09:00,2.02809,2.02974,2.02575,2.02767,8500000.0
2008-07-28 15:10:00,2.02829,2.03045,2.02752,2.02854,9000000.0
2008-07-28 15:11:00,2.03001,2.03018,2.02687,2.0287,9500000.0
2008-07-28 15:12:00,2.03021,2.03049,2.02585,2.02715,12630000.0
2008-07-28 15:13:00,2.02538,2.02966,2.02463,2.02838,9250000.0
2008-07-28 15:14:00,2.02989,2.02989,2.02451,2.02451,6000000.0
2008-07-28 15:15:00,2.02947,2.02988,2.02693,2.02693,9010000.0
2008-07-28 15:16:00,2.02804,2.02959,2.02762,2.02827,8500000.0
2008-07-28 15:17:00,2.03009,2.03009,2.02481,2.02982,12880000.0
2008-07-28 15:18:00,2.0293,2.02963,2.02652,2.02652,5250000.0
2008-07-28 15:19:00,2.02774,2.02911,2.02507,2.02507,7000000.0
2008-07-28 15:20:00,2.02964,2.02964,2.025,2.02791,6380000.0
2008-07-28 15:21:00,2.02839,2.02902,2.02303,2.02728,9250000.0
2008-07-28 15:22:00,2.02606,2.02952,2.02498,2.02697,12750000.0
2008-07-28 15:23:00,2.02933,2.02943,2.0242,2.02757,10500000.0
2008-07-28 15:24:00,2.0269,2.02988,2.02624,2.02837,8130000.0
2008-07-28 15:25:00,2.02843,2.02891,2.02609,2.02891,7750000.0
2008-07-28 15:26:00,2.0279,2.02915,2.02562,2.02848,11750000.0
2008-07-28 15:27:00,2.02863,2.02951,2.02645,2.02845,6000000.0
2008-07-28 15:28:00,2.02847,2.02961,2.0258,2.02858,5250000.0
2008-07-28 15:29:00,2.02675,2.0296,2.02491,2.02879,6000000.0
2008-07-28 15:30:00,2.02863,2.02968,2.02793,2.02951,6000000.0
2008-07-28 15:31:00,2.03043,2.0309,2.02753,2.02753,9000000.0
2008-07-28 15:32:00,2.02962,2.03118,2.02677,2.03028,9000000.0
2008-07-28 15:33:00,2.02925,2.03131,2.02883,2.0293,9500000.0
2008-07-28 15:34:00,2.03015,2.03105,2.02911,2.03105,5250000.0
2008-07-28 15:35:00,2.02935,2.03127,2.02371,2.02891,8500000.0
2008-07-28 15:36:00,2.02989,2.03134,2.02675,2.03124,10130000.0
2008-07-28 15:37:00,2.03161,2.03161,2.02911,2.0308,6250000.0
2008-07-28 15:38:00,2.02761,2.03163,2.02622,2.03021,11880000.0
2008-07-28 15:39:00,2.03042,2.03107,2.0279,2.02868,9250000.0
2008-07-28 15:40:00,2.03129,2.03129,2.02578,2.03101,8500000.0
2008-07-28 15:41:00,2.02644,2.03141,2.02644,2.02696,6000000.0
2008-07-28 15:42:00,2.03098,2.03139,2.02911,2.03058,5500000.0
2008-07-28 15:43:00,2.02914,2.02999,2.0252,2.02971,5250000.0
2008-07-28 15:44:00,2.03016,2.03045,2.02699,2.02699,8880000.0
2008-07-28 15:45:00,2.03107,2.03211,2.02848,2.03105,9250000.0
2008-07-28 15:46:00,2.03038,2.03175,2.02769,2.02966,12750000.0
2008-07-28 15:47:00,2.03118,2.03179,2.02901,2.02924,8880000.0
2008-07-28 15:48:00,2.03273,2.03273,2.02978,2.03065,6760000.0
2008-07-28 15:49:00,2.03218,2.03218,2.02499,2.03103,8500000.0
2008-07-28 15:50:00,2.0316,2.03195,2.02614,2.03077,12630000.0
2008-07-28 15:51:00,2.03168,2.0321,2.02718,2.0321,8000000.0
2008-07-28 15:52:00,2.02924,2.03194,2.02768,2.03107,7630000.0
2008-07-28 15:53:00,2.03075,2.03234,2.02966,2.03199,10000000.0
2008-07-28 15:54:00,2.03159,2.03435,2.02644,2.03229,8630000.0
2008-07-28 15:55:00,2.0326,2.0326,2.02651,2.03023,6250000.0
2008-07-28 15:56:00,2.03071,2.03285,2.02881,2.03199,6500000.0
2008-07-28 15:57:00,2.03267,2.03267,2.02682,2.0278,9500000.0
2008-07-28 15:58:00,2.03182,2.03182,2.02769,2.02769,9500000.0
2008-07-28 15:59:00,2.03238,2.03281,2.02814,2.03109,9750000.0
2008-07-28 16:00:00,2.03199,2.03242,2.02929,2.03229,8250000.0
2008-07-28 16:01:00,2.03287,2.0329,2.02953,2.02953,11880000.0
2008-07-28 16:02:00,2.03372,2.03384,2.02956,2.02956,6500000.0
2008-07-28 16:03:00,2.03397,2.03442,2.03198,2.03201,6250000.0
2008-07-28 16:04:00,2.03157,2.03272,2.03035,2.03202,6500000.0
2008-07-28 16:05:00,2.03358,2.03389,2.02661,2.03183,12000000.0
2008-07-28 16:06:00,2.03276,2.03319,2.03163,2.03312,5630000.0
2008-07-28 16:07:00,2.03268,2.03321,2.03126,2.03261,8880000.0
2008-07-28 16:08:00,2.03198,2.03371,2.0299,2.03313,5750000.0
2008-07-28 16:09:00,2.03251,2.03423,2.0319,2.03423,9880000.0
2008-07-28 16:10:00,2.03233,2.03445,2.02941,2.03359,15250000.0
2008-07-28 16:11:00,2.03484,2.03487,2.03047,2.03156,9250000.0
2008-07-28 16:12:00,2.03505,2.03505,2.03061,2.03147,10500000.0
2008-07-28 16:13:00,2.03374,2.0341,2.0325,2.03388,5250000.0
2008-07-28 16:14:00,2.03371,2.03543,2.02985,2.03393,9250000.0
2008-07-28 16:15:00,2.03169,2.03427,2.03049,2.03368,7000000.0
2008-07-28 16:16:00,2.03237,2.03327,2.02822,2.03066,9000000.0
2008-07-28 16:17:00,2.03276,2.03359,2.03119,2.03268,6250000.0
2008-07-28 16:18:00,2.03414,2.03438,2.02943,2.03266,8000000.0
2008-07-28 16:19:00,2.0331,2.03338,2.02961,2.02961,13500000.0
2008-07-28 16:20:00,2.03218,2.0338,2.02919,2.0338,8500000.0
2008-07-28 16:21:00,2.03273,2.0332,2.02802,2.0306,5500000.0
2008-07-28 16:22:00,2.03104,2.03269,2.0293,2.02957,7250000.0
2008-07-28 16:23:00,2.0308,2.03288,2.0308,2.03261,11250000.0
2008-07-28 16:24:00,2.0313,2.03353,2.02659,2.03111,9250000.0
2008-07-28 16:25:00,2.03303,2.03346,2.03129,2.03217,7500000.0
2008-07-28 16:26:00,2.03315,2.03345,2.02939,2.03252,11130000.0
2008-07-28 16:27:00,2.03316,2.0332,2.02892,2.0321,9000000.0
2008-07-28 16:28:00,2.031,2.03347,2.02755,2.0328,9750000.0
2008-07-28 16:29:00,2.03293,2.03293,2.03004,2.03231,6750000.0
2008-07-28 16:30:00,2.03268,2.03374,2.02784,2.03374,6250000.0
2008-07-28 16:31:00,2.03152,2.03293,2.0298,2.03293,7750000.0
2008-07-28 16:32:00,2.03277,2.03346,2.02892,2.03077,9250000.0
2008-07-28 16:33:00,2.03294,2.03299,2.02839,2.03299,9000000.0
2008-07-28 16:34:00,2.03288,2.03344,2.02869,2.03182,15000000.0
2008-07-28 16:35:00,2.03346,2.03346,2.02876,2.03016,10500000.0
2008-07-28 16:36:00,2.03278,2.03336,2.02984,2.0325,11500000.0
2008-07-28 16:37:00,2.02614,2.0323,2.02614,2.03211,8130000.0
2008-07-28 16:38:00,2.03235,2.03314,2.02951,2.03247,8500000.0
2008-07-28 16:39:00,2.0314,2.03273,2.02909,2.03166,11500000.0
2008-07-28 16:40:00,2.03341,2.03341,2.027,2.03162,8250000.0
2008-07-28 16:41:00,2.03143,2.03346,2.02696,2.03202,12000000.0
2008-07-28 16:42:00,2.03253,2.03291,2.0291,2.03257,7500000.0
2008-07-28 16:43:00,2.03038,2.03243,2.03038,2.03113,6000000.0
2008-07-28 16:44:00,2.03071,2.03259,2.03051,2.03233,9750000.0
2008-07-28 16:45:00,2.03236,2.03236,2.02912,2.03047,7630000.0
2008-07-28 16:46:00,2.0298,2.03268,2.02746,2.02746,10000000.0
2008-07-28 16:47:00,2.03059,2.03239,2.02733,2.03087,5880000.0
2008-07-28 16:48:00,2.03261,2.03277,2.02816,2.03216,8250000.0
2008-07-28 16:49:00,2.03222,2.03242,2.02813,2.03242,11250000.0
2008-07-28 16:50:00,2.0307,2.03168,2.02683,2.03136,7000000.0
2008-07-28 16:51:00,2.03003,2.03233,2.02716,2.03233,5630000.0
2008-07-28 16:52:00,2.03122,2.03149,2.0274,2.03108,7750000.0
2008-07-28 16:53:00,2.02926,2.03364,2.02926,2.03252,8000000.0
2008-07-28 16:54:00,2.03051,2.03215,2.02697,2.02881,8250000.0
2008-07-28 16:55:00,2.03242,2.03242,2.02923,2.02923,11000000.0
2008-07-28 16:56:00,2.03025,2.03273,2.03014,2.03273,6880000.0
2008-07-28 16:57:00,2.0301,2.03132,2.0301,2.03132,8750000.0
2008-07-28 16:58:00,2.02906,2.03115,2.02623,2.03068,11260000.0
2008-07-28 16:59:00,2.03137,2.03239,2.02552,2.03239,11750000.0
2008-07-28 17:00:00,2.03145,2.03296,2.02938,2.03152,9630000.0
2008-07-28 17:01:00,2.03181,2.03323,2.02652,2.03233,9000000.0
2008-07-28 17:02:00,2.03363,2.03363,2.02924,2.02924,11380000.0
2008-07-28 17:03:00,2.03209,2.0339,2.03067,2.03271,11500000.0
2008-07-28 17:04:00,2.03351,2.03351,2.02994,2.03182,7750000.0
2008-07-28 17:05:00,2.03,2.03193,2.02542,2.02869,9630000.0
2008-07-28 17:06:00,2.03108,2.03215,2.02721,2.02995,8750000.0
2008-07-28 17:07:00,2.03109,2.03255,2.02794,2.03255,11000000.0
2008-07-28 17:08:00,2.02857,2.03235,2.02857,2.02892,9750000.0
2008-07-28 17:09:00,2.0319,2.03199,2.03047,2.0313,6000000.0
2008-07-28 17:10:00,2.0262,2.03169,2.0262,2.03086,8500000.0
2008-07-28 17:11:00,2.03141,2.03216,2.02705,2.03167,5010000.0
2008-07-28 17:12:00,2.03083,2.0324,2.03008,2.03148,5250000.0
2008-07-28 17:13:00,2.03221,2.03269,2.02976,2.0323,8000000.0
2008-07-28 17:14:00,2.03112,2.03184,2.0277,2.0277,6500000.0
2008-07-28 17:15:00,2.03137,2.03259,2.02944,2.03121,11630000.0
2008-07-28 17:16:00,2.03258,2.03258,2.02969,2.03188,9500000.0
2008-07-28 17:17:00,2.03136,2.03136,2.0294,2.03091,7380000.0
2008-07-28 17:18:00,2.03071,2.03089,2.02816,2.0308,13250000.0
2008-07-28 17:19:00,2.02851,2.03165,2.0281,2.0281,8750000.0
2008-07-28 17:20:00,2.03079,2.03105,2.02831,2.03085,10500000.0
2008-07-28 17:21:00,2.03108,2.03108,2.02643,2.02907,8380000.0
2008-07-28 17:22:00,2.03076,2.03076,2.028,2.02932,7000000.0
2008-07-28 17:23:00,2.02948,2.03045,2.02617,2.0297,8500000.0
2008-07-28 17:24:00,2.02697,2.03122,2.02697,2.03122,6500000.0
2008-07-28 17:25:00,2.03009,2.031,2.02749,2.03052,10000000.0
2008-07-28 17:26:00,2.02917,2.03064,2.02697,2.0303,8500000.0
2008-07-28 17:27:00,2.02874,2.03067,2.02682,2.03067,12130000.0
2008-07-28 17:28:00,2.02833,2.03119,2.02833,2.03119,7130000.0
2008-07-28 17:29:00,2.03068,2.03096,2.02822,2.03096,6250000.0
2008-07-28 17:30:00,2.03076,2.03116,2.02955,2.03061,7750000.0
2008-07-28 17:31:00,2.02964,2.03126,2.02775,2.03126,9000000.0
2008-07-28 17:32:00,2.0274,2.03057,2.02595,2.02595,7000000.0
2008-07-28 17:33:00,2.03018,2.03066,2.02845,2.02978,10010000.0
2008-07-28 17:34:00,2.0317,2.0317,2.02681,2.02868,7250000.0
2008-07-28 17:35:00,2.0273,2.03141,2.0273,2.02745,5500000.0
2008-07-28 17:36:00,2.03131,2.03131,2.02668,2.03043,8250000.0
2008-07-28 17:37:00,2.03134,2.03134,2.02714,2.02901,10000000.0
2008-07-28 17:38:00,2.02791,2.03094,2.02621,2.03073,10500000.0
2008-07-28 17:39:00,2.03117,2.03172,2.02927,2.02985,6630000.0
2008-07-28 17:40:00,2.02994,2.03152,2.02759,2.03113,8510000.0
2008-07-28 17:41:00,2.03188,2.03223,2.02985,2.03175,13130000.0
2008-07-28 17:42:00,2.03146,2.03261,2.02971,2.03191,9380000.0
2008-07-28 17:43:00,2.03118,2.03145,2.02894,2.03122,5250000.0
2008-07-28 17:44:00,2.03186,2.03186,2.02811,2.03043,6880000.0
2008-07-28 17:45:00,2.03141,2.03284,2.02978,2.03249,8500000.0
2008-07-28 17:46:00,2.03334,2.03334,2.02813,2.0284,10880000.0
2008-07-28 17:47:00,2.03233,2.03233,2.02565,2.02765,6630000.0
2008-07-28 17:48:00,2.03203,2.03203,2.02636,2.02811,6250000.0
2008-07-28 17:49:00,2.02821,2.03199,2.02653,2.03055,10260000.0
2008-07-28 17:50:00,2.03018,2.03137,2.02688,2.02978,7380000.0
2008-07-28 17:51:00,2.03006,2.03239,2.02719,2.02874,9750000.0
2008-07-28 17:52:00,2.02924,2.03129,2.02924,2.02998,6130000.0
2008-07-28 17:53:00,2.03248,2.03273,2.02728,2.03214,9630000.0
2008-07-28 17:54:00,2.02996,2.03255,2.02965,2.03255,8880000.0
2008-07-28 17:55:00,2.03215,2.03215,2.02762,2.02762,5880000.0
2008-07-28 17:56:00,2.031,2.03177,2.02778,2.03105,11250000.0
2008-07-28 17:57:00,2.02895,2.0314,2.02474,2.02677,6000000.0
2008-07-28 17:58:00,2.03118,2.03215,2.0283,2.03034,6000000.0
2008-07-28 17:59:00,2.03116,2.03303,2.02739,2.03303,5750000.0
2008-07-28 18:00:00,2.03192,2.03247,2.02784,2.03191,11250000.0
2008-07-28 18:01:00,2.0318,2.03302,2.02698,2.02873,9750000.0
2008-07-28 18:02:00,2.03287,2.03345,2.02883,2.03301,11500000.0
2008-07-28 18:03:00,2.0323,2.03301,2.0298,2.03286,6380000.0
2008-07-28 18:04:00,2.03287,2.03287,2.03059,2.03227,5500000.0
2008-07-28 18:05:00,2.03302,2.03342,2.02733,2.03195,11750000.0
2008-07-28 18:06:00,2.03306,2.03306,2.0295,2.0314,10000000.0
2008-07-28 18:07:00,2.03218,2.03278,2.0284,2.0323,9380000.0
2008-07-28 18:08:00,2.03335,2.03335,2.02946,2.03098,6000000.0
2008-07-28 18:09:00,2.03312,2.03312,2.02873,2.03008,9000000.0
2008-07-28 18:10:00,2.02979,2.03225,2.02878,2.02878,6500000.0
2008-07-28 18:11:00,2.03228,2.03344,2.0286,2.03344,7250000.0
2008-07-28 18:12:00,2.03045,2.03333,2.03006,2.03086,5500000.0
2008-07-28 18:13:00,2.03223,2.03258,2.03023,2.03258,5750000.0
2008-07-28 18:14:00,2.03202,2.03248,2.02984,2.02984,14750000.0
2008-07-28 18:15:00,2.0321,2.03221,2.02912,2.03158,11380000.0
2008-07-28 18:16:00,2.02996,2.03242,2.02722,2.0301,10250000.0
2008-07-28 18:17:00,2.0307,2.03307,2.02792,2.03062,17630000.0
2008-07-28 18:18:00,2.02911,2.03307,2.02791,2.02791,15000000.0
2008-07-28 18:19:00,2.02875,2.03296,2.02875,2.03016,8000000.0
2008-07-28 18:20:00,2.03178,2.03378,2.03086,2.03272,8500000.0
2008-07-28 18:21:00,2.03347,2.03391,2.02911,2.03187,6250000.0
2008-07-28 18:22:00,2.03087,2.03269,2.02887,2.03269,9750000.0
2008-07-28 18:23:00,2.03357,2.03357,2.03055,2.03337,9500000.0
2008-07-28 18:24:00,2.03428,2.03428,2.02857,2.03192,11630000.0
2008-07-28 18:25:00,2.02916,2.03383,2.02916,2.03383,6500000.0
2008-07-28 18:26:00,2.03156,2.03413,2.02864,2.03413,5500000.0
2008-07-28 18:27:00,2.03186,2.03327,2.02818,2.03327,9000000.0
2008-07-28 18:28:00,2.0329,2.03317,2.02854,2.03317,7500000.0
2008-07-28 18:29:00,2.0321,2.03365,2.03084,2.03365,5630000.0
2008-07-28 18:30:00,2.03311,2.03344,2.02731,2.03279,19130000.0
2008-07-28 18:31:00,2.03472,2.03472,2.03327,2.03391,10250000.0
2008-07-28 18:32:00,2.03468,2.03544,2.02972,2.0335,11250000.0
2008-07-28 18:33:00,2.03211,2.03419,2.03211,2.03405,7750000.0
2008-07-28 18:34:00,2.03462,2.03462,2.02869,2.03034,14880000.0
2008-07-28 18:35:00,2.03258,2.03407,2.02794,2.03346,5500000.0
2008-07-28 18:36:00,2.03334,2.03368,2.03074,2.0334,9000000.0
2008-07-28 18:37:00,2.03327,2.0342,2.02875,2.03266,10250000.0
2008-07-28 18:38:00,2.03167,2.03416,2.02786,2.03154,10250000.0
2008-07-28 18:39:00,2.03023,2.03368,2.03023,2.03304,8000000.0
2008-07-28 18:40:00,2.03373,2.03373,2.02891,2.0325,5250000.0
2008-07-28 18:41:00,2.03427,2.03427,2.02905,2.02973,7250000.0
2008-07-28 18:42:00,2.03186,2.03363,2.03012,2.03363,8250000.0
2008-07-28 18:43:00,2.03281,2.0335,2.02752,2.03198,10250000.0
2008-07-28 18:44:00,2.03271,2.033,2.02902,2.033,14000000.0
2008-07-28 18:45:00,2.03126,2.03342,2.02952,2.03304,9630000.0
2008-07-28 18:46:00,2.03191,2.0324,2.02581,2.03204,9500000.0
2008-07-28 18:47:00,2.03382,2.03382,2.02804,2.0332,7000000.0
2008-07-28 18:48:00,2.03244,2.03255,2.03012,2.03238,8500000.0
2008-07-28 18:49:00,2.03035,2.0338,2.03035,2.03319,8880000.0
2008-07-28 18:50:00,2.02977,2.03271,2.02968,2.03134,7000000.0
2008-07-28 18:51:00,2.03279,2.03285,2.0283,2.02885,8630000.0
2008-07-28 18:52:00,2.03001,2.03243,2.02851,2.03243,5750000.0
2008-07-28 18:53:00,2.02987,2.0322,2.02969,2.0322,9000000.0
2008-07-28 18:54:00,2.03224,2.03224,2.02985,2.02985,11000000.0
2008-07-28 18:55:00,2.03064,2.03287,2.02758,2.03079,6500000.0
2008-07-28 18:56:00,2.03182,2.03182,2.02767,2.0295,10630000.0
2008-07-28 18:57:00,2.03088,2.03201,2.02861,2.0302,9750000.0
2008-07-28 18:58:00,2.02861,2.03222,2.02752,2.03139,10130000.0
2008-07-28 18:59:00,2.03023,2.03193,2.02873,2.03108,5250000.0
2008-07-28 19:00:00,2.0303,2.03153,2.02538,2.03153,14000000.0
2008-07-28 19:01:00,2.03032,2.03103,2.02826,2.03005,5750000.0
2008-07-28 19:02:00,2.03198,2.03198,2.02489,2.03007,11500000.0
2008-07-28 19:03:00,2.03192,2.03192,2.02941,2.0313,9500000.0
2008-07-28 19:04:00,2.03201,2.03212,2.02818,2.02956,5750000.0
2008-07-28 19:05:00,2.03172,2.03199,2.02715,2.03095,7250000.0
2008-07-28 19:06:00,2.02864,2.03437,2.02864,2.02979,12250000.0
2008-07-28 19:07:00,2.0293,2.03103,2.02466,2.02466,8130000.0
2008-07-28 19:08:00,2.02934,2.03108,2.02865,2.03036,8500000.0
2008-07-28 19:09:00,2.03173,2.03173,2.02931,2.0297,11000000.0
2008-07-28 19:10:00,2.03112,2.03121,2.02892,2.03121,5750000.0
2008-07-28 19:11:00,2.03058,2.03163,2.02744,2.02945,12250000.0
2008-07-28 19:12:00,2.03225,2.03225,2.0298,2.03171,12500000.0
2008-07-28 19:13:00,2.0321,2.0321,2.0295,2.03179,6880000.0
2008-07-28 19:14:00,2.0297,2.03213,2.02909,2.03019,12500000.0
2008-07-28 19:15:00,2.03095,2.03162,2.02562,2.02641,11500000.0
2008-07-28 19:16:00,2.02806,2.03108,2.02491,2.03108,15750000.0
2008-07-28 19:17:00,2.02909,2.0312,2.02909,2.0312,12630000.0
2008-07-28 19:18:00,2.03076,2.03128,2.02696,2.02751,14630000.0
2008-07-28 19:19:00,2.03082,2.03082,2.02601,2.02601,7500000.0
2008-07-28 19:20:00,2.03036,2.03106,2.02663,2.02663,9500000.0
2008-07-28 19:21:00,2.02986,2.03068,2.02456,2.02922,8500000.0
2008-07-28 19:22:00,2.02842,2.03187,2.02624,2.03187,13880000.0
2008-07-28 19:23:00,2.02908,2.03135,2.0285,2.03013,10880000.0
2008-07-28 19:24:00,2.02979,2.03086,2.02608,2.03035,7500000.0
2008-07-28 19:25:00,2.02978,2.03108,2.02333,2.03108,6380000.0
2008-07-28 19:26:00,2.02825,2.03096,2.02824,2.02876,5500000.0
2008-07-28 19:27:00,2.02745,2.03143,2.02745,2.03006,5250000.0
2008-07-28 19:28:00,2.03097,2.0319,2.02651,2.02904,6750000.0
2008-07-28 19:29:00,2.03099,2.03119,2.02728,2.03016,13000000.0
2008-07-28 19:30:00,2.02826,2.03021,2.02574,2.02975,5500000.0
2008-07-28 19:31:00,2.02838,2.03136,2.02704,2.03136,13000000.0
2008-07-28 19:32:00,2.03131,2.03131,2.02798,2.03083,9130000.0
2008-07-28 19:33:00,2.03141,2.03141,2.02607,2.03049,8250000.0
2008-07-28 19:34:00,2.03119,2.03123,2.02796,2.03104,13750000.0
2008-07-28 19:35:00,2.0319,2.0319,2.02598,2.02867,9630000.0
2008-07-28 19:36:00,2.02805,2.03198,2.02732,2.03198,5750000.0
2008-07-28 19:37:00,2.02857,2.03019,2.02534,2.03019,11510000.0
2008-07-28 19:38:00,2.03086,2.03086,2.02681,2.02681,6750000.0
2008-07-28 19:39:00,2.03016,2.03138,2.02756,2.03038,6000000.0
2008-07-28 19:40:00,2.0309,2.03104,2.02959,2.03007,8130000.0
2008-07-28 19:41:00,2.03088,2.03088,2.02569,2.02569,6500000.0
2008-07-28 19:42:00,2.03007,2.03121,2.02948,2.02986,7130000.0
2008-07-28 19:43:00,2.03048,2.03152,2.02936,2.03004,6000000.0
2008-07-28 19:44:00,2.03213,2.03213,2.02647,2.03038,9130000.0
2008-07-28 19:45:00,2.03126,2.03221,2.02853,2.02923,10250000.0
2008-07-28 19:46:00,2.03072,2.03118,2.02851,2.0297,5250000.0
2008-07-28 19:47:00,2.0257,2.03052,2.0257,2.03052,7500000.0
2008-07-28 19:48:00,2.02964,2.03185,2.02913,2.03155,7500000.0
2008-07-28 19:49:00,2.0277,2.0325,2.0277,2.02973,5500000.0
2008-07-28 19:50:00,2.03105,2.03148,2.02558,2.03137,11130000.0
2008-07-28 19:51:00,2.03155,2.03199,2.02755,2.03191,11000000.0
2008-07-28 19:52:00,2.03061,2.03256,2.02768,2.03227,10130000.0
2008-07-28 19:53:00,2.03282,2.03282,2.02803,2.03051,7380000.0
2008-07-28 19:54:00,2.02884,2.03262,2.02884,2.02894,6380000.0
2008-07-28 19:55:00,2.03317,2.03317,2.03018,2.03128,14000000.0
2008-07-28 19:56:00,2.03311,2.03327,2.02828,2.03297,13000000.0
2008-07-28 19:57:00,2.03269,2.03288,2.02647,2.02839,19880000.0
2008-07-28 19:58:00,2.03198,2.03311,2.02889,2.03147,10510000.0
2008-07-28 19:59:00,2.03135,2.03318,2.03023,2.03318,7130000.0
2008-07-28 20:00:00,2.03246,2.03322,2.0308,2.03322,8750000.0
2008-07-28 20:01:00,2.03082,2.03268,2.0296,2.0296,10380000.0
2008-07-28 20:02:00,2.03079,2.0325,2.03012,2.03192,9250000.0
2008-07-28 20:03:00,2.02993,2.03351,2.02993,2.03342,7500000.0
2008-07-28 20:04:00,2.03246,2.03246,2.02984,2.02984,6000000.0
2008-07-28 20:05:00,2.03254,2.03289,2.02926,2.03105,13500000.0
2008-07-28 20:06:00,2.0289,2.03263,2.02745,2.03206,8750000.0
2008-07-28 20:07:00,2.03226,2.03331,2.03136,2.03136,9500000.0
2008-07-28 20:08:00,2.03087,2.03221,2.03075,2.03221,7500000.0
2008-07-28 20:09:00,2.02906,2.03228,2.0275,2.03191,12630000.0
2008-07-28 20:10:00,2.02981,2.03215,2.02962,2.03054,7000000.0
2008-07-28 20:11:00,2.03087,2.03228,2.02896,2.03181,11000000.0
2008-07-28 20:12:00,2.03354,2.03354,2.02956,2.03218,7750000.0
2008-07-28 20:13:00,2.03227,2.03308,2.02647,2.03308,10000000.0
2008-07-28 20:14:00,2.0319,2.03368,2.0305,2.0332,12380000.0
2008-07-28 20:15:00,2.03068,2.03273,2.02782,2.02782,9750000.0
2008-07-28 20:16:00,2.02919,2.03317,2.02919,2.03317,10250000.0
2008-07-28 20:17:00,2.02785,2.03287,2.02785,2.02805,7250000.0
2008-07-28 20:18:00,2.03197,2.03282,2.02794,2.03282,6750000.0
2008-07-28 20:19:00,2.03124,2.0325,2.02561,2.03215,7750000.0
2008-07-28 20:20:00,2.03042,2.03199,2.02904,2.02904,10750000.0
2008-07-28 20:21:00,2.03315,2.03315,2.02995,2.03281,9500000.0
2008-07-28 20:22:00,2.03174,2.0329,2.03126,2.0325,7750000.0
2008-07-28 20:23:00,2.03103,2.03366,2.02983,2.02983,7000000.0
2008-07-28 20:24:00,2.03205,2.03352,2.02861,2.02861,14250000.0
2008-07-28 20:25:00,2.0304,2.03284,2.03027,2.03202,14750000.0
2008-07-28 20:26:00,2.0307,2.03319,2.02821,2.02953,12380000.0
2008-07-28 20:27:00,2.03133,2.03245,2.02787,2.03019,7130000.0
2008-07-28 20:28:00,2.03276,2.03408,2.03124,2.03156,8000000.0
2008-07-28 20:29:00,2.03239,2.03239,2.03021,2.03238,11130000.0
2008-07-28 20:30:00,2.032,2.03261,2.02679,2.03224,12000000.0
2008-07-28 20:31:00,2.03273,2.03417,2.03068,2.03068,7250000.0
2008-07-28 20:32:00,2.03221,2.0325,2.03019,2.03154,11250000.0
2008-07-28 20:33:00,2.03047,2.03276,2.02743,2.02874,11000000.0
2008-07-28 20:34:00,2.02938,2.03273,2.02938,2.03273,7260000.0
2008-07-28 20:35:00,2.03034,2.03255,2.02926,2.03255,6750000.0
2008-07-28 20:36:00,2.0318,2.03315,2.03094,2.03239,6500000.0
2008-07-28 20:37:00,2.03166,2.0335,2.02854,2.03269,9500000.0
2008-07-28 20:38:00,2.03336,2.03336,2.03089,2.03258,12630000.0
2008-07-28 20:39:00,2.02975,2.03281,2.02895,2.02895,5500000.0
2008-07-28 20:40:00,2.03133,2.03374,2.02851,2.03126,13500000.0
2008-07-28 20:41:00,2.03044,2.03373,2.02793,2.03332,18750000.0
2008-07-28 20:42:00,2.03199,2.03416,2.03129,2.03291,9250000.0
2008-07-28 20:43:00,2.03392,2.03392,2.03057,2.03057,8000000.0
2008-07-28 20:44:00,2.03351,2.03351,2.02868,2.0306,14750000.0
2008-07-28 20:45:00,2.03245,2.03346,2.0313,2.03275,5130000.0
2008-07-28 20:46:00,2.02917,2.03457,2.02917,2.03329,4880000.0
2008-07-28 20:47:00,2.03321,2.03321,2.02816,2.03182,8380000.0
2008-07-28 20:48:00,2.03232,2.03281,2.02803,2.03097,5500000.0
2008-07-28 20:49:00,2.02978,2.03194,2.02842,2.03194,7750000.0
2008-07-28 20:50:00,2.02912,2.03188,2.02856,2.02979,13000000.0
2008-07-28 20:51:00,2.02482,2.03134,2.02482,2.03042,12630000.0
2008-07-28 20:52:00,2.03195,2.03205,2.02558,2.0313,6250000.0
2008-07-28 20:53:00,2.03166,2.03242,2.0288,2.03242,7380000.0
2008-07-28 20:54:00,2.03286,2.03286,2.02925,2.03079,7630000.0
2008-07-28 20:55:00,2.03019,2.03194,2.02588,2.03189,9250000.0
2008-07-28 20:56:00,2.02871,2.0316,2.02828,2.02828,7750000.0
2008-07-28 20:57:00,2.03275,2.03275,2.02775,2.02997,13880000.0
2008-07-28 20:58:00,2.03055,2.03137,2.02821,2.02938,10630000.0
2008-07-28 20:59:00,2.0325,2.0325,2.02688,2.0299,9630000.0
2008-07-28 21:00:00,2.0286,2.03143,2.02843,2.03008,7250000.0
2008-07-28 21:01:00,2.0323,2.03233,2.02675,2.02941,6500000.0
2008-07-28 21:02:00,2.02966,2.03216,2.02685,2.02685,11000000.0
2008-07-28 21:03:00,2.02919,2.03173,2.02919,2.02948,10000000.0
2008-07-28 21:04:00,2.02993,2.0321,2.02993,2.03111,6500000.0
2008-07-28 21:05:00,2.02965,2.03199,2.02804,2.02998,8500000.0
2008-07-28 21:06:00,2.03073,2.03243,2.02762,2.02891,5500000.0
2008-07-28 21:07:00,2.0303,2.03156,2.02789,2.02972,8000000.0
2008-07-28 21:08:00,2.03214,2.03225,2.02918,2.0317,10250000.0
2008-07-28 21:09:00,2.03126,2.03181,2.02822,2.02946,8630000.0
2008-07-28 21:10:00,2.02703,2.03141,2.02703,2.02804,6630000.0
2008-07-28 21:11:00,2.03054,2.03221,2.02925,2.03213,7000000.0
2008-07-28 21:12:00,2.03123,2.0315,2.0273,2.0273,7750000.0
2008-07-28 21:13:00,2.03074,2.03165,2.02789,2.03012,8750000.0
2008-07-28 21:14:00,2.0308,2.0322,2.02638,2.02638,8130000.0
2008-07-28 21:15:00,2.03184,2.03184,2.02697,2.02848,10250000.0
2008-07-28 21:16:00,2.0303,2.03211,2.02671,2.02671,6000000.0
2008-07-28 21:17:00,2.02873,2.03198,2.02757,2.03156,7500000.0
2008-07-28 21:18:00,2.03271,2.03271,2.02691,2.03142,7000000.0
2008-07-28 21:19:00,2.03057,2.03215,2.03046,2.03191,5750000.0
2008-07-28 21:20:00,2.03072,2.03201,2.02765,2.03037,8000000.0
2008-07-28 21:21:00,2.0318,2.0322,2.02823,2.02825,13130000.0
2008-07-28 21:22:00,2.02798,2.03321,2.02798,2.02934,10250000.0
2008-07-28 21:23:00,2.03159,2.032,2.0305,2.032,6630000.0
2008-07-28 21:24:00,2.03014,2.03205,2.02858,2.02947,7380000.0
2008-07-28 21:25:00,2.03023,2.03176,2.02757,2.03151,10250000.0
2008-07-28 21:27:00,2.0278,2.03128,2.02718,2.02718,5250000.0
2008-07-28 21:28:00,2.02844,2.03159,2.02744,2.03108,6500000.0
2008-07-28 21:29:00,2.02941,2.0335,2.02924,2.03305,7250000.0
2008-07-28 21:30:00,2.03197,2.03287,2.02773,2.03265,8000000.0
2008-07-28 21:31:00,2.02949,2.03259,2.02803,2.02972,13380000.0
2008-07-28 21:32:00,2.02893,2.03226,2.02836,2.03203,5500000.0
2008-07-28 21:33:00,2.02954,2.03356,2.02954,2.03265,6630000.0
2008-07-28 21:34:00,2.03211,2.03245,2.02915,2.03245,9630000.0
2008-07-28 21:35:00,2.02778,2.03474,2.02778,2.03179,7250000.0
2008-07-28 21:36:00,2.03067,2.03233,2.03067,2.0318,8750000.0
2008-07-28 21:37:00,2.03199,2.03246,2.02556,2.03246,6630000.0
2008-07-28 21:38:00,2.02771,2.03079,2.02752,2.0284,9630000.0
2008-07-28 21:39:00,2.03158,2.03158,2.02693,2.03132,10250000.0
2008-07-28 21:40:00,2.02942,2.03194,2.02862,2.03194,8000000.0
2008-07-28 21:41:00,2.02984,2.03051,2.02511,2.02511,6500000.0
2008-07-28 21:42:00,2.03179,2.03198,2.03047,2.03091,6250000.0
2008-07-28 21:43:00,2.03075,2.03096,2.02862,2.029,10880000.0
2008-07-28 21:44:00,2.03152,2.03152,2.02945,2.02945,4500000.0
2008-07-28 21:45:00,2.02923,2.03153,2.02923,2.03017,10880000.0
2008-07-28 21:46:00,2.02998,2.03207,2.02888,2.03207,8880000.0
2008-07-28 21:47:00,2.03011,2.03172,2.02845,2.03106,10630000.0
2008-07-28 21:48:00,2.02957,2.03253,2.02716,2.0308,8750000.0
2008-07-28 21:49:00,2.03164,2.03237,2.02864,2.02864,6750000.0
2008-07-28 21:50:00,2.02956,2.03258,2.02956,2.03258,5500000.0
2008-07-28 21:51:00,2.02994,2.03313,2.02994,2.03106,5500000.0
2008-07-28 21:52:00,2.03094,2.03256,2.02613,2.02835,5500000.0
2008-07-28 21:53:00,2.03296,2.03296,2.02872,2.02872,7750000.0
2008-07-28 21:54:00,2.03007,2.0324,2.02826,2.0324,7380000.0
2008-07-28 21:55:00,2.03061,2.03288,2.03002,2.03288,11750000.0
2008-07-28 21:56:00,2.03212,2.03212,2.0281,2.02836,7500000.0
2008-07-28 21:57:00,2.02836,2.03203,2.02798,2.02798,10250000.0
2008-07-28 21:58:00,2.03111,2.0319,2.02825,2.0319,8250000.0
2008-07-28 21:59:00,2.02802,2.03239,2.02698,2.02698,10510000.0
2008-07-28 22:00:00,2.03249,2.03251,2.02923,2.03069,6500000.0
2008-07-28 22:01:00,2.02917,2.03198,2.02846,2.03198,5750000.0
2008-07-28 22:02:00,2.02983,2.03147,2.02743,2.03147,8250000.0
2008-07-28 22:03:00,2.02872,2.03203,2.02826,2.03203,10130000.0
2008-07-28 22:04:00,2.02701,2.03132,2.02701,2.0297,6750000.0
2008-07-28 22:05:00,2.0322,2.0322,2.02661,2.02661,5500000.0
2008-07-28 22:06:00,2.03252,2.03253,2.03023,2.03213,11130000.0
2008-07-28 22:07:00,2.03208,2.03383,2.0306,2.0306,6250000.0
2008-07-28 22:08:00,2.03137,2.03288,2.03137,2.03235,6630000.0
2008-07-28 22:09:00,2.03107,2.0321,2.02779,2.03125,15250000.0
2008-07-28 22:10:00,2.02976,2.0329,2.02766,2.03168,9630000.0
2008-07-28 22:11:00,2.02737,2.03244,2.02737,2.03142,7000000.0
2008-07-28 22:12:00,2.03053,2.03289,2.02962,2.03113,5250000.0
2008-07-28 22:13:00,2.03179,2.03299,2.03022,2.0321,5250000.0
2008-07-28 22:14:00,2.02954,2.03286,2.02944,2.03078,5250000.0
2008-07-28 22:15:00,2.02744,2.03402,2.02744,2.03249,8750000.0
2008-07-28 22:16:00,2.03207,2.03385,2.02897,2.03385,8500000.0
2008-07-28 22:17:00,2.0333,2.0333,2.02796,2.0306,7880000.0
2008-07-28 22:18:00,2.03376,2.03376,2.03163,2.03214,8500000.0
2008-07-28 22:19:00,2.03142,2.03386,2.03142,2.03274,5500000.0
2008-07-28 22:20:00,2.03182,2.03578,2.03175,2.03175,7250000.0
2008-07-28 22:21:00,2.03382,2.03453,2.03234,2.0344,9750000.0
2008-07-28 22:22:00,2.03186,2.03452,2.03048,2.0331,7000000.0
2008-07-28 22:23:00,2.03423,2.03423,2.02853,2.02853,7250000.0
2008-07-28 22:24:00,2.0343,2.0343,2.03105,2.0338,10380000.0
2008-07-28 22:25:00,2.03039,2.03347,2.03039,2.03139,6500000.0
2008-07-28 22:26:00,2.03404,2.03404,2.02993,2.03286,9750000.0
2008-07-28 22:27:00,2.03266,2.03474,2.03019,2.03045,6250000.0
2008-07-28 22:28:00,2.03308,2.03341,2.0302,2.0302,12380000.0
2008-07-28 22:29:00,2.03401,2.03401,2.02993,2.03156,8880000.0
2008-07-28 22:30:00,2.03327,2.03336,2.02748,2.03094,7000000.0
2008-07-28 22:31:00,2.03066,2.03339,2.02994,2.03339,7500000.0
2008-07-28 22:32:00,2.03133,2.03366,2.03133,2.03232,7500000.0
2008-07-28 22:33:00,2.03046,2.0335,2.03046,2.03106,8750000.0
2008-07-28 22:34:00,2.03319,2.03342,2.03258,2.03284,7250000.0
2008-07-28 22:35:00,2.03114,2.03139,2.02807,2.03035,7750000.0
2008-07-28 22:36:00,2.03422,2.03448,2.03188,2.03448,5500000.0
2008-07-28 22:37:00,2.03116,2.03331,2.02949,2.03162,7000000.0
2008-07-28 22:39:00,2.02965,2.03281,2.02896,2.02896,6500000.0
2008-07-28 22:40:00,2.03182,2.03182,2.03052,2.03143,5750000.0
2008-07-28 22:41:00,2.03315,2.03316,2.03103,2.03224,5750000.0
2008-07-28 22:42:00,2.03183,2.03243,2.02771,2.02771,5500000.0
2008-07-28 22:43:00,2.0251,2.03202,2.0251,2.03082,8500000.0
2008-07-28 22:45:00,2.03126,2.03245,2.02958,2.03245,6750000.0
2008-07-28 22:46:00,2.03209,2.03243,2.0281,2.0312,11500000.0
2008-07-28 22:47:00,2.03207,2.03226,2.0268,2.03183,5250000.0
2008-07-28 22:48:00,2.0301,2.03237,2.02943,2.03058,7750000.0
2008-07-28 22:49:00,2.03144,2.03203,2.02765,2.02765,7000000.0
2008-07-28 22:50:00,2.03137,2.03237,2.02708,2.03177,10250000.0
2008-07-28 22:51:00,2.02928,2.03376,2.02735,2.03376,8250000.0
2008-07-28 22:52:00,2.02983,2.03228,2.02833,2.0322,6000000.0
2008-07-28 22:53:00,2.03237,2.03308,2.02822,2.03063,8250000.0
2008-07-28 22:54:00,2.03254,2.03302,2.03007,2.03262,6880000.0
2008-07-28 22:55:00,2.03293,2.03293,2.02927,2.03121,6750000.0
2008-07-28 22:56:00,2.03105,2.03262,2.02828,2.03123,7000000.0
2008-07-28 22:57:00,2.03254,2.03254,2.03136,2.03243,6500000.0
2008-07-28 22:58:00,2.03079,2.03182,2.02575,2.02826,6750000.0
2008-07-28 22:59:00,2.03088,2.03329,2.02961,2.03285,6250000.0
2008-07-28 23:00:00,2.03281,2.03348,2.02879,2.03348,7000000.0
2008-07-28 23:01:00,2.03142,2.03321,2.02994,2.03321,8750000.0
2008-07-28 23:02:00,2.03307,2.03307,2.02864,2.02864,9130000.0
2008-07-28 23:03:00,2.03103,2.03295,2.02786,2.03257,8750000.0
2008-07-28 23:04:00,2.03234,2.03275,2.02798,2.03218,6750000.0
2008-07-28 23:05:00,2.02938,2.0332,2.02817,2.03289,7250000.0
2008-07-28 23:06:00,2.02752,2.0321,2.02752,2.0321,13010000.0
2008-07-28 23:07:00,2.03129,2.03352,2.03017,2.03098,9380000.0
2008-07-28 23:08:00,2.03304,2.03399,2.03002,2.03392,8890000.0
2008-07-28 23:09:00,2.03097,2.03199,2.02804,2.03057,7000000.0
2008-07-28 23:10:00,2.03378,2.03378,2.03349,2.03349,1880000.0
2008-07-28 23:11:00,2.02982,2.03301,2.02769,2.03138,7250000.0
2008-07-28 23:12:00,2.02928,2.03344,2.02711,2.03344,4750000.0
2008-07-28 23:13:00,2.03274,2.0334,2.02941,2.0334,6250000.0
2008-07-28 23:14:00,2.03073,2.03346,2.02845,2.03165,7000000.0
2008-07-28 23:15:00,2.02862,2.03282,2.02709,2.03081,6500000.0
2008-07-28 23:16:00,2.02906,2.03294,2.02906,2.03294,7500000.0
2008-07-28 23:17:00,2.03279,2.03308,2.03115,2.03168,5750000.0
2008-07-28 23:18:00,2.03313,2.03363,2.03084,2.03129,6380000.0
2008-07-28 23:19:00,2.0323,2.0323,2.0293,2.03199,7000000.0
2008-07-28 23:20:00,2.03192,2.03273,2.03043,2.03273,11760000.0
2008-07-28 23:21:00,2.02791,2.03161,2.02791,2.03098,8000000.0
2008-07-28 23:22:00,2.03059,2.03124,2.02734,2.03114,9880000.0
2008-07-28 23:23:00,2.02848,2.03189,2.02724,2.03161,9500000.0
2008-07-28 23:24:00,2.0326,2.0326,2.02874,2.03191,7250000.0
2008-07-28 23:25:00,2.03078,2.03289,2.02963,2.02963,8000000.0
2008-07-28 23:26:00,2.03041,2.03285,2.03008,2.03008,8500000.0
2008-07-28 23:27:00,2.03208,2.03222,2.03118,2.03222,5250000.0
2008-07-28 23:28:00,2.03152,2.03174,2.02759,2.0306,6000000.0
2008-07-28 23:29:00,2.03056,2.03361,2.03056,2.03361,8000000.0
2008-07-28 23:30:00,2.03001,2.03246,2.03001,2.03183,10380000.0
2008-07-28 23:31:00,2.0306,2.03384,2.02928,2.03214,7750000.0
2008-07-28 23:32:00,2.03189,2.03189,2.02917,2.03049,5500000.0
2008-07-28 23:33:00,2.03347,2.03369,2.0276,2.03163,9250000.0
2008-07-28 23:34:00,2.03175,2.03318,2.02851,2.03163,9130000.0
2008-07-28 23:35:00,2.03163,2.03308,2.02948,2.03186,7750000.0
2008-07-28 23:36:00,2.03322,2.03322,2.02905,2.03238,13250000.0
2008-07-28 23:37:00,2.03163,2.03359,2.02957,2.03107,6750000.0
2008-07-28 23:38:00,2.03158,2.03249,2.03158,2.03197,5880000.0
2008-07-28 23:39:00,2.02797,2.03326,2.02797,2.03251,7000000.0
2008-07-28 23:40:00,2.03276,2.03295,2.03069,2.03277,9750000.0
2008-07-28 23:42:00,2.03051,2.03232,2.02697,2.03232,9000000.0
2008-07-28 23:43:00,2.03143,2.03316,2.03131,2.033,6250000.0
2008-07-28 23:44:00,2.03262,2.03262,2.0272,2.0272,5500000.0
2008-07-28 23:45:00,2.02853,2.0322,2.02853,2.03185,6750000.0
2008-07-28 23:46:00,2.0316,2.0333,2.03129,2.03129,6750000.0
2008-07-28 23:47:00,2.03345,2.03345,2.0292,2.03321,7750000.0
2008-07-28 23:48:00,2.03121,2.03289,2.03001,2.03273,7500000.0
2008-07-28 23:49:00,2.03224,2.03442,2.03062,2.03359,5500000.0
2008-07-28 23:50:00,2.03293,2.03348,2.02844,2.03348,11000000.0
2008-07-28 23:51:00,2.03192,2.03377,2.02874,2.03343,9750000.0
2008-07-28 23:52:00,2.03374,2.0345,2.03035,2.03365,14880000.0
2008-07-28 23:53:00,2.03345,2.03345,2.02926,2.0314,6250000.0
2008-07-28 23:54:00,2.03252,2.03305,2.03078,2.03305,13750000.0
2008-07-28 23:55:00,2.0338,2.0338,2.03133,2.03341,6250000.0
2008-07-28 23:56:00,2.03106,2.03315,2.02948,2.02999,9250000.0
2008-07-28 23:57:00,2.03176,2.0338,2.02875,2.03259,11750000.0
2008-07-28 23:59:00,2.03208,2.03296,2.03011,2.03159,8130000.0
2008-07-29 00:00:00,2.03087,2.03273,2.02762,2.03273,9000000.0
2008-07-29 00:01:00,2.0325,2.03335,2.02969,2.02969,7250000.0
2008-07-29 00:02:00,2.0319,2.03293,2.03177,2.03293,9250000.0
2008-07-29 00:03:00,2.02932,2.03313,2.02893,2.03148,9000000.0
2008-07-29 00:05:00,2.03337,2.03369,2.02712,2.03149,12380000.0
2008-07-29 00:06:00,2.03192,2.03278,2.02773,2.032,8630000.0
2008-07-29 00:07:00,2.02775,2.03204,2.02723,2.03204,6630000.0
2008-07-29 00:08:00,2.03119,2.03337,2.02968,2.03173,7500000.0
2008-07-29 00:10:00,2.03038,2.03138,2.02762,2.03102,7750000.0
2008-07-29 00:11:00,2.0311,2.03162,2.02757,2.03112,16500000.0
2008-07-29 00:12:00,2.03307,2.03307,2.03119,2.03291,12000000.0
2008-07-29 00:13:00,2.03171,2.03365,2.03129,2.03301,6000000.0
2008-07-29 00:14:00,2.02923,2.03172,2.02892,2.03112,15250000.0
2008-07-29 00:16:00,2.02685,2.03109,2.02685,2.0282,6250000.0
2008-07-29 00:17:00,2.03086,2.03284,2.02816,2.02931,6250000.0
2008-07-29 00:18:00,2.03123,2.03238,2.03031,2.03198,5500000.0
2008-07-29 00:19:00,2.03231,2.03262,2.03055,2.03161,6250000.0
2008-07-29 00:20:00,2.02932,2.03172,2.02822,2.02822,7000000.0
2008-07-29 00:22:00,2.03072,2.03102,2.03018,2.031,5630000.0
2008-07-29 00:23:00,2.0309,2.03102,2.02853,2.02917,8250000.0
2008-07-29 00:25:00,2.03036,2.0325,2.02797,2.02797,7000000.0
2008-07-29 00:26:00,2.03243,2.03245,2.03105,2.03245,4500000.0
2008-07-29 00:27:00,2.02911,2.03262,2.02779,2.03005,9500000.0
2008-07-29 00:28:00,2.03302,2.03302,2.03047,2.03249,6500000.0
2008-07-29 00:29:00,2.03361,2.03423,2.02803,2.03362,17130000.0
2008-07-29 00:30:00,2.03289,2.03332,2.02851,2.03247,11010000.0
2008-07-29 00:31:00,2.03015,2.03379,2.02806,2.03324,9750000.0
2008-07-29 00:32:00,2.03304,2.03334,2.02862,2.03222,10630000.0
2008-07-29 00:33:00,2.03209,2.03392,2.03147,2.03263,7500000.0
2008-07-29 00:34:00,2.03377,2.03401,2.02968,2.03389,5500000.0
2008-07-29 00:36:00,2.03227,2.03227,2.03107,2.03171,6250000.0
2008-07-29 00:37:00,2.03073,2.03295,2.03073,2.03295,7500000.0
2008-07-29 00:39:00,2.02949,2.03173,2.02746,2.02759,7750000.0
2008-07-29 00:40:00,2.03162,2.03183,2.0283,2.03167,5500000.0
2008-07-29 00:42:00,2.03188,2.03197,2.02825,2.03197,6750000.0
2008-07-29 00:43:00,2.02942,2.03461,2.02942,2.0326,6750000.0
2008-07-29 00:45:00,2.03149,2.03308,2.02928,2.03242,11250000.0
2008-07-29 00:46:00,2.03169,2.03232,2.02958,2.02987,12000000.0
2008-07-29 00:48:00,2.02892,2.03386,2.02892,2.03194,5750000.0
2008-07-29 00:49:00,2.03053,2.03172,2.03008,2.03134,7000000.0
2008-07-29 00:50:00,2.03193,2.03252,2.02848,2.03244,5500000.0
2008-07-29 00:51:00,2.03039,2.03216,2.02623,2.03216,13010000.0
2008-07-29 00:52:00,2.03234,2.03234,2.02832,2.03118,6630000.0
2008-07-29 00:53:00,2.03324,2.03324,2.02831,2.02889,14000000.0
2008-07-29 00:54:00,2.03086,2.03274,2.02967,2.03148,9500000.0
2008-07-29 00:55:00,2.02903,2.03259,2.0283,2.0283,10750000.0
2008-07-29 00:56:00,2.03138,2.03345,2.02892,2.03291,9880000.0
2008-07-29 00:57:00,2.03132,2.03254,2.03116,2.03254,5500000.0
2008-07-29 00:58:00,2.03245,2.03295,2.03007,2.03111,9000000.0
2008-07-29 00:59:00,2.0328,2.03362,2.03248,2.03335,10010000.0
2008-07-29 01:00:00,2.03305,2.03371,2.02948,2.02948,8250000.0
2008-07-29 01:01:00,2.03236,2.03371,2.03211,2.03371,9130000.0
2008-07-29 01:02:00,2.02882,2.03293,2.02873,2.03128,11880000.0
2008-07-29 01:03:00,2.03198,2.03247,2.02653,2.03203,14760000.0
2008-07-29 01:04:00,2.03189,2.03335,2.02707,2.032,13130000.0
2008-07-29 01:05:00,2.03145,2.03265,2.02736,2.03212,8750000.0
2008-07-29 01:07:00,2.03258,2.03272,2.02893,2.03212,12000000.0
2008-07-29 01:08:00,2.03209,2.0331,2.03101,2.0331,10380000.0
2008-07-29 01:09:00,2.03254,2.03303,2.02788,2.03303,5500000.0
2008-07-29 01:10:00,2.03308,2.03329,2.0325,2.03329,7760000.0
2008-07-29 01:11:00,2.03247,2.03247,2.03127,2.03191,5250000.0
2008-07-29 01:12:00,2.03124,2.03319,2.0312,2.03316,7630000.0
2008-07-29 01:13:00,2.03093,2.03205,2.02834,2.03172,10750000.0
2008-07-29 01:14:00,2.02938,2.03251,2.02815,2.02815,8750000.0
2008-07-29 01:15:00,2.03242,2.03315,2.02906,2.03304,7500000.0
2008-07-29 01:16:00,2.0323,2.0323,2.02757,2.03117,11260000.0
2008-07-29 01:17:00,2.03188,2.03197,2.02825,2.03197,7250000.0
2008-07-29 01:18:00,2.02621,2.03193,2.02621,2.03193,6750000.0
2008-07-29 01:19:00,2.03276,2.03276,2.03051,2.03198,10880000.0
2008-07-29 01:20:00,2.03045,2.03333,2.02933,2.03333,13750000.0
2008-07-29 01:21:00,2.03085,2.03304,2.02929,2.02929,9500000.0
2008-07-29 01:22:00,2.0278,2.03172,2.02593,2.02593,11750000.0
2008-07-29 01:23:00,2.03133,2.03212,2.0274,2.03077,10250000.0
2008-07-29 01:24:00,2.02749,2.03299,2.02749,2.02922,5500000.0
2008-07-29 01:25:00,2.03157,2.03157,2.02491,2.0283,8630000.0
2008-07-29 01:26:00,2.03264,2.03264,2.02927,2.03162,6500000.0
2008-07-29 01:27:00,2.02759,2.03165,2.02708,2.0297,7750000.0
2008-07-29 01:28:00,2.03081,2.03155,2.02894,2.03066,8250000.0
2008-07-29 01:29:00,2.03341,2.03341,2.03022,2.03022,9250000.0
2008-07-29 01:30:00,2.02864,2.0339,2.02827,2.03213,8260000.0
2008-07-29 01:31:00,2.03063,2.03243,2.02866,2.03227,9500000.0
2008-07-29 01:32:00,2.02992,2.03316,2.02974,2.0321,8250000.0
2008-07-29 01:33:00,2.03275,2.03308,2.03151,2.03223,9500000.0
2008-07-29 01:34:00,2.03224,2.03224,2.02629,2.0319,8260000.0
2008-07-29 01:35:00,2.02603,2.03093,2.02603,2.03093,5500000.0
2008-07-29 01:36:00,2.03215,2.03266,2.03034,2.03034,7250000.0
2008-07-29 01:37:00,2.03198,2.03238,2.02795,2.03096,13380000.0
2008-07-29 01:38:00,2.03296,2.03296,2.03085,2.03085,5250000.0
2008-07-29 01:39:00,2.03224,2.03253,2.02913,2.03123,8000000.0
2008-07-29 01:40:00,2.03169,2.03172,2.02987,2.03171,6500000.0
2008-07-29 01:42:00,2.03201,2.03258,2.03093,2.03211,5750000.0
2008-07-29 01:43:00,2.0304,2.03247,2.02909,2.03006,7880000.0
2008-07-29 01:44:00,2.03024,2.03298,2.03024,2.03165,5750000.0
2008-07-29 01:45:00,2.03013,2.03249,2.02937,2.02937,11250000.0
2008-07-29 01:46:00,2.03134,2.0328,2.03036,2.0309,13380000.0
2008-07-29 01:47:00,2.03126,2.03281,2.02863,2.03007,9130000.0
2008-07-29 01:48:00,2.03166,2.03356,2.02936,2.03198,8880000.0
2008-07-29 01:50:00,2.03012,2.03168,2.0277,2.03141,19250000.0
2008-07-29 01:51:00,2.03202,2.03202,2.02977,2.03142,7250000.0
2008-07-29 01:52:00,2.03125,2.03324,2.03125,2.03286,8880000.0
2008-07-29 01:53:00,2.03117,2.03207,2.03048,2.03053,8750000.0
2008-07-29 01:54:00,2.03092,2.03231,2.02865,2.02981,12000000.0
2008-07-29 01:55:00,2.03021,2.0323,2.02744,2.03003,13130000.0
2008-07-29 01:56:00,2.03068,2.03201,2.02929,2.03113,7000000.0
2008-07-29 01:57:00,2.03133,2.03188,2.03117,2.03117,8750000.0
2008-07-29 01:58:00,2.03063,2.03196,2.03063,2.03124,9750000.0
2008-07-29 02:00:00,2.03253,2.03253,2.02859,2.03083,4250000.0
2008-07-29 02:01:00,2.0308,2.03248,2.02877,2.03248,7750000.0
2008-07-29 02:02:00,2.03266,2.03266,2.02734,2.03179,12760000.0
2008-07-29 02:03:00,2.03123,2.03259,2.02877,2.03078,6130000.0
2008-07-29 02:04:00,2.03337,2.03353,2.02968,2.03053,16130000.0
2008-07-29 02:05:00,2.03037,2.03266,2.03008,2.03266,9250000.0
2008-07-29 02:06:00,2.03004,2.03283,2.02936,2.02956,7380000.0
2008-07-29 02:07:00,2.03071,2.03318,2.02785,2.03258,9750000.0
2008-07-29 02:08:00,2.03001,2.03239,2.02978,2.03239,4880000.0
2008-07-29 02:09:00,2.03049,2.03218,2.02928,2.03015,10500000.0
2008-07-29 02:10:00,2.03034,2.03201,2.03034,2.03198,10500000.0
2008-07-29 02:11:00,2.02979,2.03168,2.02721,2.02721,7380000.0
2008-07-29 02:12:00,2.03226,2.03252,2.03001,2.03252,8500000.0
2008-07-29 02:13:00,2.02822,2.03233,2.02813,2.03068,11500000.0
2008-07-29 02:14:00,2.03217,2.03217,2.02623,2.03173,15130000.0
2008-07-29 02:15:00,2.03217,2.03217,2.02335,2.03121,19250000.0
2008-07-29 02:16:00,2.03246,2.03378,2.0279,2.03234,8750000.0
2008-07-29 02:17:00,2.02791,2.03112,2.02609,2.03112,7250000.0
2008-07-29 02:18:00,2.03067,2.03235,2.02835,2.03173,10250000.0
2008-07-29 02:19:00,2.02948,2.03149,2.02883,2.03001,10000000.0
2008-07-29 02:20:00,2.03117,2.03141,2.02708,2.03129,5750000.0
2008-07-29 02:21:00,2.0301,2.03229,2.0301,2.0306,7000000.0
2008-07-29 02:22:00,2.03177,2.03177,2.03057,2.03121,5250000.0
2008-07-29 02:23:00,2.03037,2.0325,2.02986,2.0325,9250000.0
2008-07-29 02:24:00,2.03172,2.03179,2.02757,2.03179,13500000.0
2008-07-29 02:25:00,2.02922,2.03121,2.02678,2.02678,6500000.0
2008-07-29 02:26:00,2.03155,2.03155,2.02662,2.02992,7380000.0
2008-07-29 02:27:00,2.03044,2.03167,2.02714,2.0315,10250000.0
2008-07-29 02:28:00,2.03223,2.03223,2.02742,2.03195,9250000.0
2008-07-29 02:29:00,2.0269,2.03102,2.0269,2.03102,7250000.0
2008-07-29 02:31:00,2.03061,2.03143,2.02783,2.03102,10250000.0
2008-07-29 02:32:00,2.03198,2.03223,2.02865,2.02865,14000000.0
2008-07-29 02:33:00,2.0275,2.03202,2.02614,2.02614,11880000.0
2008-07-29 02:34:00,2.03023,2.03287,2.0273,2.031,10630000.0
2008-07-29 02:35:00,2.02691,2.03227,2.02691,2.02887,8880000.0
2008-07-29 02:36:00,2.03162,2.03411,2.02757,2.0277,8250000.0
2008-07-29 02:37:00,2.0305,2.03291,2.02827,2.03267,5880000.0
2008-07-29 02:38:00,2.0294,2.03171,2.02744,2.02855,8250000.0
2008-07-29 02:39:00,2.03061,2.03254,2.03006,2.0302,6630000.0
2008-07-29 02:40:00,2.03109,2.03226,2.03014,2.03014,9000000.0
2008-07-29 02:41:00,2.0293,2.03193,2.02807,2.03013,10000000.0
2008-07-29 02:42:00,2.02963,2.03197,2.02832,2.03168,10500000.0
2008-07-29 02:43:00,2.03184,2.03236,2.02874,2.03171,8250000.0
2008-07-29 02:44:00,2.03312,2.03357,2.0316,2.03246,7250000.0
2008-07-29 02:45:00,2.03108,2.03287,2.02752,2.03287,8750000.0
2008-07-29 02:46:00,2.02961,2.03288,2.02961,2.0319,6630000.0
2008-07-29 02:47:00,2.03212,2.03301,2.03069,2.03069,8500000.0
2008-07-29 02:48:00,2.03317,2.03426,2.02905,2.03276,15000000.0
2008-07-29 02:49:00,2.03029,2.03307,2.03029,2.033,5250000.0
2008-07-29 02:50:00,2.03206,2.03448,2.02959,2.03242,5500000.0
2008-07-29 02:51:00,2.03068,2.03279,2.03062,2.03269,6750000.0
2008-07-29 02:52:00,2.03066,2.03259,2.02954,2.03092,9630000.0
2008-07-29 02:53:00,2.03258,2.03281,2.03092,2.0312,5750000.0
2008-07-29 02:54:00,2.03173,2.03331,2.02928,2.0313,5500000.0
2008-07-29 02:55:00,2.03228,2.03366,2.03228,2.03324,10000000.0
2008-07-29 02:56:00,2.03127,2.03273,2.03011,2.0312,11000000.0
2008-07-29 02:57:00,2.02945,2.03293,2.02916,2.03201,11000000.0
2008-07-29 02:58:00,2.0315,2.03281,2.02921,2.0328,11000000.0
2008-07-29 02:59:00,2.03167,2.03392,2.02993,2.03206,8500000.0
2008-07-29 03:00:00,2.03173,2.03296,2.02751,2.03251,9630000.0
2008-07-29 03:01:00,2.03174,2.03296,2.02871,2.03267,17000000.0
2008-07-29 03:02:00,2.03267,2.03267,2.03007,2.03238,6250000.0
2008-07-29 03:03:00,2.02975,2.03297,2.02975,2.03297,7750000.0
2008-07-29 03:04:00,2.03293,2.03381,2.03111,2.03145,7380000.0
2008-07-29 03:05:00,2.03255,2.03259,2.02868,2.03249,8250000.0
2008-07-29 03:06:00,2.0297,2.03418,2.0297,2.03182,10510000.0
2008-07-29 03:07:00,2.0304,2.03216,2.02982,2.03121,7500000.0
2008-07-29 03:08:00,2.03327,2.03336,2.03151,2.03333,8630000.0
2008-07-29 03:09:00,2.03093,2.03278,2.03093,2.03154,7750000.0
2008-07-29 03:10:00,2.02912,2.03295,2.02912,2.03244,7000000.0
2008-07-29 03:11:00,2.03282,2.03282,2.02831,2.02841,9250000.0
2008-07-29 03:12:00,2.02742,2.03107,2.02742,2.03081,10010000.0
2008-07-29 03:14:00,2.03063,2.03263,2.02868,2.03263,5630000.0
2008-07-29 03:15:00,2.03133,2.03179,2.02762,2.02924,10750000.0
2008-07-29 03:17:00,2.03241,2.03252,2.02747,2.0297,6500000.0
2008-07-29 03:18:00,2.03134,2.03317,2.03134,2.03317,5750000.0
2008-07-29 03:19:00,2.0323,2.03299,2.03078,2.03127,5750000.0
2008-07-29 03:20:00,2.03179,2.03353,2.03107,2.03195,5630000.0
2008-07-29 03:21:00,2.03318,2.03348,2.02845,2.03091,8250000.0
2008-07-29 03:22:00,2.03423,2.03494,2.02811,2.02811,9380000.0
2008-07-29 03:23:00,2.03007,2.03341,2.02877,2.03144,8380000.0
2008-07-29 03:24:00,2.029,2.03313,2.0266,2.02974,12880000.0
2008-07-29 03:25:00,2.03181,2.03314,2.02895,2.03253,6250000.0
2008-07-29 03:26:00,2.03133,2.03304,2.03116,2.03233,11000000.0
2008-07-29 03:27:00,2.03069,2.0324,2.02742,2.0297,9260000.0
2008-07-29 03:28:00,2.03079,2.03288,2.02834,2.03136,5500000.0
2008-07-29 03:29:00,2.03075,2.0328,2.02998,2.0328,10000000.0
2008-07-29 03:30:00,2.03039,2.03191,2.02729,2.03147,13260000.0
2008-07-29 03:31:00,2.03233,2.03274,2.02846,2.03212,7500000.0
2008-07-29 03:32:00,2.03056,2.03338,2.03037,2.03205,13750000.0
2008-07-29 03:33:00,2.02687,2.03203,2.02687,2.03026,8630000.0
2008-07-29 03:34:00,2.03032,2.03262,2.02722,2.03141,8500000.0
2008-07-29 03:35:00,2.03243,2.03283,2.03122,2.03226,6000000.0
2008-07-29 03:36:00,2.03276,2.03312,2.02782,2.03312,7000000.0
2008-07-29 03:37:00,2.03252,2.03289,2.03237,2.03237,8250000.0
2008-07-29 03:38:00,2.03343,2.03343,2.03017,2.03136,8000000.0
2008-07-29 03:39:00,2.03218,2.03354,2.03012,2.03269,12500000.0
2008-07-29 03:40:00,2.02808,2.0327,2.02808,2.03174,8250000.0
2008-07-29 03:41:00,2.03003,2.03231,2.03003,2.03115,8250000.0
2008-07-29 03:42:00,2.02852,2.03262,2.02852,2.03262,6000000.0
2008-07-29 03:43:00,2.03254,2.03263,2.03087,2.03263,6250000.0
2008-07-29 03:44:00,2.03126,2.03261,2.02887,2.03114,6260000.0
2008-07-29 03:45:00,2.03196,2.03302,2.0311,2.03192,6380000.0
2008-07-29 03:46:00,2.03043,2.03272,2.03043,2.03162,9000000.0
2008-07-29 03:47:00,2.03133,2.03134,2.02815,2.03098,7130000.0
2008-07-29 03:48:00,2.03086,2.03298,2.0288,2.0325,12500000.0
2008-07-29 03:49:00,2.03301,2.03314,2.02971,2.03216,8500000.0
2008-07-29 03:50:00,2.0293,2.03282,2.0293,2.03008,5500000.0
2008-07-29 03:51:00,2.03163,2.03262,2.02877,2.03262,11500000.0
2008-07-29 03:52:00,2.0297,2.03226,2.02747,2.02747,8000000.0
2008-07-29 03:53:00,2.03186,2.03406,2.02895,2.03107,8880000.0
2008-07-29 03:54:00,2.03211,2.03218,2.02848,2.03218,7500000.0
2008-07-29 03:55:00,2.03352,2.03352,2.02775,2.03154,10510000.0
2008-07-29 03:56:00,2.02892,2.03292,2.02801,2.03292,7250000.0
2008-07-29 03:57:00,2.03291,2.03325,2.02896,2.03127,8500000.0
2008-07-29 03:58:00,2.0308,2.03275,2.02753,2.03121,6000000.0
2008-07-29 03:59:00,2.03158,2.03315,2.03116,2.03307,7630000.0
2008-07-29 04:00:00,2.03136,2.03271,2.03121,2.03258,9250000.0
2008-07-29 04:01:00,2.0332,2.03342,2.02918,2.03234,10250000.0
2008-07-29 04:02:00,2.03192,2.03348,2.03133,2.03197,6880000.0
2008-07-29 04:03:00,2.03176,2.03315,2.03021,2.03115,6500000.0
2008-07-29 04:04:00,2.03178,2.03289,2.03095,2.03095,6750000.0
2008-07-29 04:05:00,2.03285,2.03325,2.03137,2.03137,8760000.0
2008-07-29 04:06:00,2.03149,2.03356,2.03149,2.03229,7130000.0
2008-07-29 04:07:00,2.03196,2.03368,2.03083,2.03287,6000000.0
2008-07-29 04:08:00,2.03124,2.03345,2.03091,2.03345,5500000.0
2008-07-29 04:09:00,2.02972,2.03264,2.02972,2.03211,6750000.0
2008-07-29 04:10:00,2.02761,2.0326,2.02761,2.03056,7000000.0
2008-07-29 04:11:00,2.03006,2.03303,2.03006,2.03153,8750000.0
2008-07-29 04:12:00,2.03062,2.03233,2.02791,2.03221,11630000.0
2008-07-29 04:13:00,2.03301,2.03301,2.02719,2.02985,20890000.0
2008-07-29 04:14:00,2.03333,2.03345,2.02984,2.02984,6750000.0
2008-07-29 04:15:00,2.03199,2.03297,2.03081,2.03158,11250000.0
2008-07-29 04:16:00,2.03126,2.0331,2.02871,2.02871,8380000.0
2008-07-29 04:17:00,2.03277,2.03277,2.03167,2.03167,5750000.0
2008-07-29 04:18:00,2.03313,2.03385,2.03007,2.03259,11250000.0
2008-07-29 04:19:00,2.03242,2.03453,2.0306,2.03176,15250000.0
2008-07-29 04:20:00,2.03164,2.03281,2.02833,2.03281,6500000.0
2008-07-29 04:21:00,2.03135,2.03338,2.03089,2.03113,8000000.0
2008-07-29 04:22:00,2.03102,2.03272,2.02986,2.03221,7750000.0
2008-07-29 04:23:00,2.0324,2.03255,2.02918,2.03085,9630000.0
2008-07-29 04:24:00,2.03263,2.03263,2.02888,2.03052,12000000.0
2008-07-29 04:25:00,2.03183,2.03262,2.02867,2.03003,10750000.0
2008-07-29 04:26:00,2.02992,2.03219,2.02919,2.02931,7750000.0
2008-07-29 04:27:00,2.03235,2.03235,2.03024,2.03227,8630000.0
2008-07-29 04:28:00,2.02987,2.03118,2.02554,2.02748,11250000.0
2008-07-29 04:29:00,2.03218,2.03218,2.03062,2.03217,7880000.0
2008-07-29 04:30:00,2.0298,2.03267,2.02748,2.03267,7880000.0
2008-07-29 04:31:00,2.0311,2.03267,2.02683,2.02683,8130000.0
2008-07-29 04:32:00,2.0317,2.0317,2.02939,2.02939,6500000.0
2008-07-29 04:33:00,2.03174,2.03174,2.02599,2.03136,7000000.0
2008-07-29 04:34:00,2.02488,2.03364,2.02488,2.02754,11500000.0
2008-07-29 04:35:00,2.03223,2.03223,2.0266,2.03142,7380000.0
2008-07-29 04:36:00,2.03037,2.0319,2.02697,2.02697,8500000.0
2008-07-29 04:37:00,2.03251,2.03251,2.02967,2.03146,7630000.0
2008-07-29 04:38:00,2.03132,2.03232,2.0303,2.03165,5750000.0
2008-07-29 04:39:00,2.03152,2.03187,2.02717,2.02726,9380000.0
2008-07-29 04:40:00,2.0316,2.03312,2.02864,2.03266,8500000.0
2008-07-29 04:41:00,2.03265,2.03297,2.02844,2.03215,13750000.0
2008-07-29 04:42:00,2.03164,2.03164,2.02635,2.02742,12250000.0
2008-07-29 04:43:00,2.03158,2.03306,2.02999,2.03242,6500000.0
2008-07-29 04:44:00,2.03117,2.03243,2.03105,2.03135,10760000.0
2008-07-29 04:45:00,2.03262,2.03347,2.02892,2.0293,7000000.0
2008-07-29 04:46:00,2.03181,2.03242,2.02997,2.03101,8630000.0
2008-07-29 04:47:00,2.02692,2.03169,2.02692,2.02953,9380000.0
2008-07-29 04:48:00,2.03273,2.03349,2.02913,2.03329,9500000.0
2008-07-29 04:49:00,2.02998,2.03258,2.02988,2.03088,9260000.0
2008-07-29 04:51:00,2.03167,2.03218,2.02852,2.02853,6760000.0
2008-07-29 04:52:00,2.03158,2.03223,2.02848,2.03223,9750000.0
2008-07-29 04:53:00,2.03279,2.03301,2.02975,2.03081,11130000.0
2008-07-29 04:54:00,2.03076,2.03246,2.03003,2.03229,8130000.0
2008-07-29 04:55:00,2.0312,2.03325,2.02916,2.02916,6380000.0
2008-07-29 04:57:00,2.02991,2.03288,2.02752,2.03226,9000000.0
2008-07-29 04:58:00,2.03079,2.03245,2.0281,2.02821,7500000.0
2008-07-29 04:59:00,2.0329,2.0329,2.02994,2.03281,15380000.0
2008-07-29 05:00:00,2.03158,2.033,2.02917,2.03123,14250000.0
2008-07-29 05:01:00,2.03203,2.03203,2.03055,2.03055,7500000.0
2008-07-29 05:02:00,2.03052,2.03249,2.03052,2.03153,11250000.0
2008-07-29 05:03:00,2.03162,2.03162,2.03148,2.03162,5500000.0
2008-07-29 05:04:00,2.033,2.03342,2.02723,2.03274,7630000.0
2008-07-29 05:05:00,2.03145,2.03448,2.0294,2.03161,10130000.0
2008-07-29 05:06:00,2.03043,2.03233,2.02858,2.03208,10250000.0
2008-07-29 05:07:00,2.03249,2.03249,2.03152,2.03241,6750000.0
2008-07-29 05:08:00,2.02865,2.03194,2.02849,2.03194,10000000.0
2008-07-29 05:09:00,2.033,2.03308,2.02787,2.03121,16750000.0
2008-07-29 05:10:00,2.02961,2.03288,2.02961,2.03283,9000000.0
2008-07-29 05:11:00,2.0323,2.03312,2.03154,2.0321,11250000.0
2008-07-29 05:12:00,2.03281,2.0345,2.03135,2.03257,15500000.0
2008-07-29 05:14:00,2.02874,2.03256,2.02823,2.03196,7500000.0
2008-07-29 05:15:00,2.03128,2.03172,2.02853,2.03172,6000000.0
2008-07-29 05:16:00,2.03129,2.03392,2.03081,2.03392,15500000.0
2008-07-29 05:17:00,2.03083,2.03356,2.03083,2.03328,6000000.0
2008-07-29 05:18:00,2.03107,2.03258,2.02839,2.03245,8000000.0
2008-07-29 05:19:00,2.03298,2.0331,2.03107,2.03219,7500000.0
2008-07-29 05:20:00,2.03173,2.03223,2.02835,2.02997,10000000.0
2008-07-29 05:21:00,2.03163,2.03472,2.02847,2.03303,15750000.0
2008-07-29 05:22:00,2.03291,2.03299,2.02968,2.02968,8880000.0
2008-07-29 05:23:00,2.03297,2.03297,2.02801,2.03232,5750000.0
2008-07-29 05:24:00,2.03085,2.03262,2.02683,2.03123,10760000.0
2008-07-29 05:25:00,2.02909,2.03317,2.02909,2.03132,7250000.0
2008-07-29 05:26:00,2.03067,2.03241,2.02732,2.02926,10750000.0
2008-07-29 05:27:00,2.03281,2.03281,2.03023,2.03023,9250000.0
2008-07-29 05:28:00,2.0322,2.03256,2.03111,2.03111,7130000.0
2008-07-29 05:29:00,2.02889,2.0319,2.02743,2.03173,8760000.0
2008-07-29 05:30:00,2.03183,2.03267,2.02735,2.03267,5750000.0
2008-07-29 05:31:00,2.03173,2.03295,2.02989,2.03288,7000000.0
2008-07-29 05:32:00,2.03306,2.03306,2.02864,2.0311,8630000.0
2008-07-29 05:34:00,2.03105,2.03252,2.02868,2.03252,6500000.0
2008-07-29 05:35:00,2.03029,2.03231,2.0278,2.03162,7880000.0
2008-07-29 05:36:00,2.03155,2.03318,2.03091,2.03091,6750000.0
2008-07-29 05:37:00,2.03207,2.03223,2.02907,2.03155,5500000.0
2008-07-29 05:38:00,2.02837,2.03225,2.02837,2.03163,12010000.0
2008-07-29 05:39:00,2.03114,2.03239,2.02586,2.03108,13130000.0
2008-07-29 05:40:00,2.03285,2.0329,2.03061,2.03061,5880000.0
2008-07-29 05:41:00,2.03107,2.03279,2.03068,2.03209,8130000.0
2008-07-29 05:43:00,2.03168,2.03242,2.02828,2.03165,7380000.0
2008-07-29 05:44:00,2.02817,2.03238,2.02817,2.03192,14250000.0
2008-07-29 05:46:00,2.03134,2.03213,2.02948,2.03172,9750000.0
2008-07-29 05:48:00,2.02971,2.03306,2.02941,2.031,9750000.0
2008-07-29 05:49:00,2.03232,2.03312,2.03097,2.03312,6000000.0
2008-07-29 05:50:00,2.03229,2.03293,2.02689,2.02892,8750000.0
2008-07-29 05:51:00,2.03205,2.03288,2.0297,2.03232,11880000.0
2008-07-29 05:52:00,2.03077,2.03216,2.02763,2.03056,9000000.0
2008-07-29 05:53:00,2.03107,2.03312,2.02906,2.03237,12750000.0
2008-07-29 05:54:00,2.03295,2.03343,2.03128,2.03343,5250000.0
2008-07-29 05:55:00,2.03174,2.03296,2.02835,2.03076,6000000.0
2008-07-29 05:56:00,2.03179,2.0329,2.0291,2.03283,9000000.0
2008-07-29 05:57:00,2.03081,2.03311,2.02901,2.02901,7000000.0
2008-07-29 05:58:00,2.03158,2.03293,2.02867,2.03262,6000000.0
2008-07-29 05:59:00,2.02991,2.03269,2.02991,2.03238,8000000.0
2008-07-29 06:00:00,2.02608,2.0323,2.02608,2.0323,7630000.0
2008-07-29 06:01:00,2.03141,2.03237,2.03033,2.03185,8250000.0
2008-07-29 06:02:00,2.03005,2.03338,2.02958,2.03319,11390000.0
2008-07-29 06:03:00,2.0302,2.03315,2.02976,2.03315,8130000.0
2008-07-29 06:04:00,2.03257,2.03275,2.02821,2.02843,7000000.0
2008-07-29 06:05:00,2.03082,2.03123,2.02807,2.03082,10750000.0
2008-07-29 06:06:00,2.03191,2.03232,2.02845,2.03189,10130000.0
2008-07-29 06:07:00,2.02836,2.0319,2.02836,2.03058,6250000.0
2008-07-29 06:08:00,2.03173,2.03408,2.03173,2.03367,8250000.0
2008-07-29 06:09:00,2.03278,2.0334,2.02716,2.0334,8750000.0
2008-07-29 06:11:00,2.03361,2.03362,2.03188,2.03337,7750000.0
2008-07-29 06:12:00,2.03258,2.03373,2.03015,2.0334,12000000.0
2008-07-29 06:13:00,2.03057,2.03235,2.02894,2.02894,8500000.0
2008-07-29 06:14:00,2.03167,2.0348,2.03112,2.0335,8130000.0
2008-07-29 06:15:00,2.03055,2.03281,2.02899,2.03078,6500000.0
2008-07-29 06:16:00,2.0326,2.03267,2.03008,2.0324,11880000.0
2008-07-29 06:17:00,2.03105,2.03308,2.03074,2.03271,6250000.0
2008-07-29 06:18:00,2.03091,2.03317,2.02971,2.03317,6130000.0
2008-07-29 06:20:00,2.0329,2.03383,2.03013,2.03343,10250000.0
2008-07-29 06:21:00,2.03254,2.03254,2.02775,2.02775,8000000.0
2008-07-29 06:22:00,2.03055,2.03273,2.02793,2.03259,11880000.0
2008-07-29 06:23:00,2.02908,2.03285,2.02908,2.03243,5500000.0
2008-07-29 06:24:00,2.02923,2.03415,2.02923,2.03199,15750000.0
2008-07-29 06:25:00,2.03167,2.03266,2.02824,2.03235,8380000.0
2008-07-29 06:26:00,2.02974,2.03291,2.02872,2.03269,11880000.0
2008-07-29 06:27:00,2.03288,2.03313,2.02915,2.03313,11380000.0
2008-07-29 06:29:00,2.03422,2.03422,2.03032,2.03349,7130000.0
2008-07-29 06:30:00,2.0323,2.03232,2.02746,2.02746,10750000.0
2008-07-29 06:31:00,2.03161,2.03281,2.0305,2.03156,10750000.0
2008-07-29 06:32:00,2.03345,2.034,2.02896,2.03272,8250000.0
2008-07-29 06:33:00,2.03178,2.03178,2.02917,2.02917,8750000.0
2008-07-29 06:34:00,2.03148,2.03296,2.03074,2.03105,10750000.0
2008-07-29 06:35:00,2.03201,2.03235,2.02797,2.03182,12380000.0
2008-07-29 06:36:00,2.03254,2.03288,2.02838,2.03096,8510000.0
2008-07-29 06:37:00,2.03318,2.03363,2.02692,2.03348,8500000.0
2008-07-29 06:38:00,2.03091,2.03337,2.02897,2.03261,9880000.0
2008-07-29 06:39:00,2.03098,2.03322,2.03037,2.03322,6880000.0
2008-07-29 06:40:00,2.03257,2.03326,2.02858,2.03307,9500000.0
2008-07-29 06:41:00,2.03192,2.03276,2.02826,2.03243,7880000.0
2008-07-29 06:42:00,2.02938,2.03303,2.02927,2.03045,6630000.0
2008-07-29 06:43:00,2.03257,2.03356,2.03095,2.03297,9500000.0
2008-07-29 06:44:00,2.02777,2.03293,2.02777,2.03233,8380000.0
2008-07-29 06:45:00,2.03381,2.03381,2.02948,2.03096,8250000.0
2008-07-29 06:46:00,2.0316,2.03392,2.02741,2.03149,6750000.0
2008-07-29 06:47:00,2.03166,2.03376,2.02848,2.03326,12500000.0
2008-07-29 06:49:00,2.03069,2.03252,2.02759,2.03252,11250000.0
2008-07-29 06:51:00,2.03192,2.03313,2.03027,2.03253,7130000.0
2008-07-29 06:52:00,2.03269,2.03314,2.03081,2.03269,8000000.0
2008-07-29 06:53:00,2.03203,2.0328,2.02802,2.0328,8250000.0
2008-07-29 06:54:00,2.03157,2.03274,2.02666,2.03041,10250000.0
2008-07-29 06:55:00,2.03116,2.03286,2.02864,2.03209,12250000.0
2008-07-29 06:56:00,2.03077,2.03211,2.02662,2.03166,6380000.0
2008-07-29 06:57:00,2.03156,2.03301,2.02941,2.03239,12880000.0
2008-07-29 06:58:00,2.02689,2.03219,2.02689,2.03184,5250000.0
2008-07-29 06:59:00,2.03072,2.03239,2.03072,2.03239,8750000.0
2008-07-29 07:00:00,2.03238,2.03364,2.02946,2.03364,5500000.0
2008-07-29 07:01:00,2.03171,2.03217,2.02987,2.03171,5500000.0
2008-07-29 07:02:00,2.03233,2.03233,2.02747,2.02975,10130000.0
2008-07-29 07:03:00,2.03215,2.03262,2.02796,2.03092,8750000.0
2008-07-29 07:04:00,2.03271,2.03372,2.03005,2.03254,9880000.0
2008-07-29 07:05:00,2.02814,2.03382,2.02783,2.02951,12130000.0
2008-07-29 07:06:00,2.03121,2.03349,2.03016,2.03313,6750000.0
2008-07-29 07:07:00,2.02938,2.03408,2.02938,2.03083,8000000.0
2008-07-29 07:08:00,2.03303,2.03323,2.03126,2.03181,8500000.0
2008-07-29 07:09:00,2.03343,2.03418,2.03164,2.03353,9510000.0
2008-07-29 07:10:00,2.03083,2.03415,2.02923,2.03415,10000000.0
2008-07-29 07:11:00,2.03081,2.03247,2.02989,2.02989,5250000.0
2008-07-29 07:12:00,2.0304,2.0347,2.0304,2.03225,7500000.0
2008-07-29 07:13:00,2.03162,2.036,2.03042,2.03042,7750000.0
2008-07-29 07:14:00,2.03089,2.03287,2.03089,2.03287,7000000.0
2008-07-29 07:15:00,2.03193,2.03266,2.02656,2.02656,6500000.0
2008-07-29 07:16:00,2.03169,2.03324,2.02916,2.03215,9500000.0
2008-07-29 07:17:00,2.03197,2.03228,2.02793,2.03061,7000000.0
2008-07-29 07:18:00,2.03118,2.03395,2.03113,2.03214,13000000.0
2008-07-29 07:19:00,2.03087,2.03349,2.03025,2.03025,6130000.0
2008-07-29 07:20:00,2.03063,2.03372,2.03063,2.03333,7500000.0
2008-07-29 07:21:00,2.0311,2.03398,2.02959,2.03151,8500000.0
2008-07-29 07:22:00,2.03312,2.03312,2.02775,2.03083,10250000.0
2008-07-29 07:23:00,2.03271,2.033,2.03103,2.03237,15630000.0
2008-07-29 07:24:00,2.03194,2.03194,2.0298,2.0298,6000000.0
2008-07-29 07:25:00,2.0332,2.03375,2.02885,2.03181,12750000.0
2008-07-29 07:26:00,2.0326,2.03424,2.03112,2.03112,12000000.0
2008-07-29 07:27:00,2.0283,2.03231,2.02772,2.03222,11750000.0
2008-07-29 07:28:00,2.033,2.03366,2.02867,2.03105,10380000.0
2008-07-29 07:29:00,2.03252,2.03284,2.0311,2.03239,10750000.0
2008-07-29 07:30:00,2.03125,2.03274,2.02758,2.02758,11380000.0
2008-07-29 07:31:00,2.03232,2.03378,2.02882,2.03378,16250000.0
2008-07-29 07:32:00,2.03014,2.03253,2.02701,2.03253,6000000.0
2008-07-29 07:33:00,2.03177,2.03277,2.0312,2.03236,8750000.0
2008-07-29 07:34:00,2.02815,2.03228,2.02815,2.03107,9750000.0
2008-07-29 07:35:00,2.02929,2.03351,2.02699,2.03351,12500000.0
2008-07-29 07:36:00,2.02971,2.03311,2.02941,2.03043,8000000.0
2008-07-29 07:37:00,2.03158,2.03312,2.02951,2.02951,8750000.0
2008-07-29 07:38:00,2.0318,2.03338,2.02936,2.03217,13130000.0
2008-07-29 07:39:00,2.02967,2.03352,2.02967,2.03345,8000000.0
2008-07-29 07:40:00,2.03236,2.03357,2.02869,2.03346,7750000.0
2008-07-29 07:41:00,2.03123,2.03182,2.02927,2.03152,11750000.0
2008-07-29 07:42:00,2.02917,2.03268,2.02917,2.03029,7000000.0
2008-07-29 07:43:00,2.03144,2.03198,2.02857,2.03192,8000000.0
2008-07-29 07:44:00,2.02676,2.0329,2.02676,2.0329,9250000.0
2008-07-29 07:45:00,2.02678,2.03321,2.02678,2.03321,8500000.0
2008-07-29 07:46:00,2.02832,2.03151,2.02543,2.03046,8380000.0
2008-07-29 07:47:00,2.02835,2.03191,2.02835,2.03191,7130000.0
2008-07-29 07:48:00,2.0302,2.03182,2.02659,2.03114,9500000.0
2008-07-29 07:49:00,2.03049,2.03344,2.02778,2.03121,9750000.0
2008-07-29 07:50:00,2.03245,2.03281,2.02831,2.03243,12010000.0
2008-07-29 07:51:00,2.02877,2.03314,2.02877,2.03237,6380000.0
2008-07-29 07:52:00,2.0303,2.03194,2.02472,2.03158,11880000.0
2008-07-29 07:53:00,2.03013,2.03242,2.02839,2.03166,6250000.0
2008-07-29 07:54:00,2.03093,2.03464,2.02827,2.03311,8880000.0
2008-07-29 07:55:00,2.03206,2.03224,2.03002,2.03002,8500000.0
2008-07-29 07:56:00,2.02909,2.03215,2.02573,2.02904,11000000.0
2008-07-29 07:57:00,2.03132,2.03273,2.0266,2.03251,7500000.0
2008-07-29 07:58:00,2.03185,2.03185,2.0282,2.02979,7500000.0
2008-07-29 07:59:00,2.02784,2.03312,2.02784,2.03173,11000000.0
2008-07-29 08:00:00,2.03223,2.03342,2.02733,2.03289,6750000.0
2008-07-29 08:01:00,2.03166,2.03404,2.02743,2.03262,8880000.0
2008-07-29 08:02:00,2.0333,2.03433,2.02895,2.03294,11500000.0
2008-07-29 08:03:00,2.03187,2.03438,2.03044,2.0333,11500000.0
2008-07-29 08:04:00,2.03374,2.03415,2.02931,2.03329,10750000.0
2008-07-29 08:05:00,2.03359,2.03467,2.03166,2.03403,10750000.0
2008-07-29 08:06:00,2.03397,2.03459,2.03065,2.03434,9880000.0
2008-07-29 08:07:00,2.03366,2.03586,2.03265,2.03265,7500000.0
2008-07-29 08:08:00,2.03324,2.03482,2.03267,2.03333,5500000.0
2008-07-29 08:09:00,2.03249,2.03506,2.03174,2.03313,9750000.0
2008-07-29 08:10:00,2.02999,2.03518,2.02999,2.03363,10000000.0
2008-07-29 08:11:00,2.0324,2.03379,2.02134,2.03379,8130000.0
2008-07-29 08:12:00,2.03241,2.03515,2.03177,2.03515,6500000.0
2008-07-29 08:13:00,2.03346,2.03597,2.02963,2.03046,14010000.0
2008-07-29 08:14:00,2.03322,2.03581,2.03143,2.03465,6750000.0
2008-07-29 08:15:00,2.03352,2.03519,2.0316,2.03196,6750000.0
2008-07-29 08:16:00,2.03318,2.03485,2.02946,2.03392,8250000.0
2008-07-29 08:17:00,2.03205,2.0348,2.02996,2.03416,10750000.0
2008-07-29 08:18:00,2.02935,2.03535,2.02843,2.02843,10250000.0
2008-07-29 08:19:00,2.03514,2.03514,2.03185,2.03491,9000000.0
2008-07-29 08:20:00,2.03387,2.03478,2.03164,2.03164,10760000.0
2008-07-29 08:21:00,2.03299,2.03416,2.03152,2.03305,5250000.0
2008-07-29 08:22:00,2.03377,2.03415,2.02851,2.02993,15380000.0
2008-07-29 08:23:00,2.03002,2.03375,2.02971,2.03162,10750000.0
2008-07-29 08:24:00,2.03455,2.03455,2.03266,2.03433,5250000.0
2008-07-29 08:25:00,2.03232,2.03414,2.02966,2.03335,9630000.0
2008-07-29 08:26:00,2.03528,2.0353,2.03127,2.03469,12880000.0
2008-07-29 08:27:00,2.03517,2.03517,2.02908,2.03287,8250000.0
2008-07-29 08:28:00,2.03325,2.03426,2.02868,2.03222,7750000.0
2008-07-29 08:29:00,2.03173,2.03392,2.0286,2.03137,9630000.0
2008-07-29 08:30:00,2.03159,2.03362,2.03039,2.03362,11630000.0
2008-07-29 08:31:00,2.03272,2.03357,2.0302,2.03307,9000000.0
2008-07-29 08:32:00,2.02898,2.03156,2.02599,2.03156,8250000.0
2008-07-29 08:33:00,2.03334,2.03443,2.02999,2.02999,9250000.0
2008-07-29 08:34:00,2.03071,2.03402,2.02931,2.03031,5630000.0
2008-07-29 08:35:00,2.0332,2.03353,2.03021,2.03107,10750000.0
2008-07-29 08:36:00,2.03113,2.03314,2.03057,2.03062,6130000.0
2008-07-29 08:37:00,2.03236,2.03321,2.02965,2.03298,9750000.0
2008-07-29 08:38:00,2.03409,2.03409,2.03,2.03161,6250000.0
2008-07-29 08:39:00,2.03087,2.03291,2.03056,2.03056,5500000.0
2008-07-29 08:40:00,2.02873,2.03296,2.02873,2.03296,8750000.0
2008-07-29 08:41:00,2.02885,2.03318,2.02885,2.03269,7000000.0
2008-07-29 08:42:00,2.03225,2.0332,2.02995,2.03284,9750000.0
2008-07-29 08:43:00,2.03323,2.03338,2.02873,2.03334,7380000.0
2008-07-29 08:44:00,2.03018,2.0338,2.03018,2.03294,12250000.0
2008-07-29 08:45:00,2.03258,2.03419,2.02855,2.03394,8000000.0
2008-07-29 08:46:00,2.03199,2.03311,2.0285,2.03252,10000000.0
2008-07-29 08:47:00,2.03438,2.03438,2.02836,2.02973,6750000.0
2008-07-29 08:48:00,2.02837,2.03296,2.02685,2.03258,11250000.0
2008-07-29 08:49:00,2.03124,2.03342,2.03104,2.03329,9380000.0
2008-07-29 08:50:00,2.03278,2.03396,2.03104,2.03396,5880000.0
2008-07-29 08:51:00,2.03163,2.03372,2.02728,2.03094,8000000.0
2008-07-29 08:52:00,2.02879,2.03345,2.02879,2.03312,7750000.0
2008-07-29 08:53:00,2.03193,2.03369,2.02887,2.03194,13750000.0
2008-07-29 08:54:00,2.03219,2.0334,2.03058,2.0334,7500000.0
2008-07-29 08:55:00,2.02872,2.03287,2.02769,2.03211,10250000.0
2008-07-29 08:56:00,2.03252,2.03252,2.0307,2.0307,6380000.0
2008-07-29 08:57:00,2.0307,2.03255,2.02931,2.03145,7500000.0
2008-07-29 08:58:00,2.03039,2.0328,2.02926,2.03275,12130000.0
2008-07-29 08:59:00,2.03296,2.03305,2.02911,2.03089,8260000.0
2008-07-29 09:00:00,2.03119,2.03272,2.02891,2.0324,6880000.0
2008-07-29 09:01:00,2.02864,2.03274,2.02808,2.03117,8000000.0
2008-07-29 09:02:00,2.0315,2.03286,2.02776,2.02776,8750000.0
2008-07-29 09:03:00,2.03064,2.03176,2.02757,2.03059,11250000.0
2008-07-29 09:04:00,2.02911,2.03172,2.02848,2.03172,9000000.0
2008-07-29 09:05:00,2.02771,2.02997,2.02735,2.02866,8000000.0
2008-07-29 09:06:00,2.02981,2.03174,2.02821,2.02976,8630000.0
2008-07-29 09:07:00,2.03044,2.03174,2.02891,2.02923,9250000.0
2008-07-29 09:08:00,2.0293,2.03092,2.02556,2.02556,8500000.0
2008-07-29 09:09:00,2.03041,2.03054,2.0289,2.02953,4880000.0
2008-07-29 09:10:00,2.02763,2.03019,2.02519,2.02941,8130000.0
2008-07-29 09:11:00,2.03019,2.03092,2.02407,2.02917,10250000.0
2008-07-29 09:12:00,2.03061,2.03084,2.02911,2.02985,4880000.0
2008-07-29 09:13:00,2.03009,2.0308,2.02644,2.0308,5750000.0
2008-07-29 09:14:00,2.02726,2.03069,2.02647,2.02927,6630000.0
2008-07-29 09:15:00,2.02911,2.03052,2.02484,2.02947,9380000.0
2008-07-29 09:16:00,2.02764,2.03029,2.02633,2.02837,8130000.0
2008-07-29 09:17:00,2.02988,2.03085,2.02566,2.02998,8250000.0
2008-07-29 09:18:00,2.03185,2.03185,2.02668,2.03091,9250000.0
2008-07-29 09:19:00,2.02966,2.0325,2.02905,2.03118,9750000.0
2008-07-29 09:20:00,2.03127,2.03187,2.02899,2.03162,14500000.0
2008-07-29 09:21:00,2.03045,2.03232,2.02998,2.03232,13500000.0
2008-07-29 09:22:00,2.03264,2.03292,2.02905,2.0307,9750000.0
2008-07-29 09:23:00,2.03278,2.0328,2.03024,2.0328,7750000.0
2008-07-29 09:24:00,2.0319,2.03324,2.02584,2.03324,12630000.0
2008-07-29 09:25:00,2.03277,2.03311,2.03131,2.03213,8880000.0
2008-07-29 09:26:00,2.02903,2.03408,2.02887,2.03187,11130000.0
2008-07-29 09:27:00,2.03154,2.03474,2.03154,2.03369,5750000.0
2008-07-29 09:28:00,2.03432,2.03432,2.03153,2.03317,9750000.0
2008-07-29 09:29:00,2.03456,2.03479,2.03014,2.03479,15140000.0
2008-07-29 09:30:00,2.03415,2.03415,2.02885,2.03218,6500000.0
2008-07-29 09:31:00,2.03311,2.03386,2.03128,2.03386,11750000.0
2008-07-29 09:32:00,2.0327,2.03446,2.03161,2.03221,7750000.0
2008-07-29 09:33:00,2.03383,2.03453,2.03056,2.03362,6500000.0
2008-07-29 09:34:00,2.03404,2.03448,2.03185,2.03381,7750000.0
2008-07-29 09:35:00,2.03456,2.03456,2.03097,2.03097,8000000.0
2008-07-29 09:36:00,2.03039,2.03469,2.03039,2.03262,7500000.0
2008-07-29 09:37:00,2.03189,2.03466,2.03122,2.03273,7500000.0
2008-07-29 09:38:00,2.0334,2.0334,2.02878,2.03294,10000000.0
2008-07-29 09:39:00,2.03404,2.03572,2.03223,2.03514,11380000.0
2008-07-29 09:40:00,2.03455,2.03455,2.0302,2.03343,11250000.0
2008-07-29 09:41:00,2.03384,2.03496,2.03212,2.03496,7750000.0
2008-07-29 09:42:00,2.0346,2.03478,2.02945,2.0336,10750000.0
2008-07-29 09:43:00,2.03568,2.03568,2.02993,2.0339,6390000.0
2008-07-29 09:44:00,2.03582,2.03582,2.03212,2.03461,9500000.0
2008-07-29 09:45:00,2.03365,2.03421,2.02907,2.03355,9000000.0
2008-07-29 09:46:00,2.03356,2.03549,2.03197,2.03496,5880000.0
2008-07-29 09:47:00,2.03504,2.03526,2.03214,2.03285,10000000.0
2008-07-29 09:48:00,2.03389,2.03502,2.03287,2.03455,11000000.0
2008-07-29 09:49:00,2.03505,2.03572,2.03354,2.03568,6250000.0
2008-07-29 09:50:00,2.03442,2.03581,2.03069,2.03581,8000000.0
2008-07-29 09:51:00,2.0357,2.03779,2.0349,2.03595,6500000.0
2008-07-29 09:52:00,2.03674,2.0385,2.0348,2.03811,7760000.0
2008-07-29 09:53:00,2.0385,2.03912,2.03546,2.03783,8380000.0
2008-07-29 09:54:00,2.03922,2.03922,2.03633,2.03908,9380000.0
2008-07-29 09:55:00,2.03741,2.04052,2.03534,2.03766,9750000.0
2008-07-29 09:56:00,2.0374,2.04246,2.0374,2.0395,11000000.0
2008-07-29 09:57:00,2.03929,2.04107,2.03713,2.04107,13750000.0
2008-07-29 09:58:00,2.03915,2.03972,2.03373,2.03972,8500000.0
2008-07-29 09:59:00,2.03811,2.03996,2.03795,2.03966,10750000.0
2008-07-29 10:00:00,2.04032,2.04032,2.03362,2.03633,8500000.0
2008-07-29 10:01:00,2.03913,2.0403,2.03769,2.0386,9750000.0
2008-07-29 10:02:00,2.0387,2.03976,2.03592,2.03909,16000000.0
2008-07-29 10:03:00,2.03881,2.04052,2.03645,2.04016,10750000.0
2008-07-29 10:04:00,2.03906,2.04048,2.0367,2.04048,9380000.0
2008-07-29 10:05:00,2.04087,2.04087,2.03492,2.03986,16260000.0
2008-07-29 10:06:00,2.04047,2.04062,2.03871,2.03875,9250000.0
2008-07-29 10:07:00,2.03881,2.04062,2.03542,2.03865,9750000.0
2008-07-29 10:08:00,2.03923,2.04005,2.03627,2.03794,8250000.0
2008-07-29 10:09:00,2.03545,2.04114,2.03545,2.03822,14750000.0
2008-07-29 10:10:00,2.03926,2.04162,2.03926,2.03995,12500000.0
2008-07-29 10:11:00,2.04036,2.04159,2.03692,2.03692,8000000.0
2008-07-29 10:12:00,2.04175,2.04243,2.04043,2.04167,7250000.0
2008-07-29 10:13:00,2.04169,2.04276,2.03818,2.04009,7250000.0
2008-07-29 10:14:00,2.04313,2.04457,2.03965,2.04457,8000000.0
2008-07-29 10:15:00,2.04187,2.04497,2.03924,2.0441,14500000.0
2008-07-29 10:16:00,2.0443,2.04441,2.04208,2.04217,5250000.0
2008-07-29 10:17:00,2.04438,2.04441,2.03812,2.04312,6380000.0
2008-07-29 10:18:00,2.04293,2.04513,2.0416,2.0416,9010000.0
2008-07-29 10:19:00,2.04256,2.04496,2.03993,2.04496,5750000.0
2008-07-29 10:20:00,2.04277,2.0442,2.03908,2.04127,9750000.0
2008-07-29 10:21:00,2.04519,2.04542,2.03972,2.04189,9500000.0
2008-07-29 10:22:00,2.04599,2.04601,2.04353,2.0446,6130000.0
2008-07-29 10:23:00,2.0453,2.0454,2.04316,2.04316,6250000.0
2008-07-29 10:24:00,2.04238,2.045,2.04001,2.04368,8000000.0
2008-07-29 10:25:00,2.04549,2.04586,2.04346,2.04586,9000000.0
2008-07-29 10:26:00,2.04603,2.04603,2.04375,2.04517,5500000.0
2008-07-29 10:27:00,2.04457,2.04597,2.03947,2.04271,6630000.0
2008-07-29 10:28:00,2.04185,2.04672,2.04185,2.04637,14750000.0
2008-07-29 10:29:00,2.04522,2.04645,2.04462,2.04624,6750000.0
2008-07-29 10:30:00,2.04516,2.04747,2.03993,2.04158,7750000.0
2008-07-29 10:31:00,2.0459,2.04604,2.04123,2.04332,8260000.0
2008-07-29 10:32:00,2.04555,2.04614,2.04329,2.04543,7880000.0
2008-07-29 10:33:00,2.04718,2.0483,2.04368,2.04641,11130000.0
2008-07-29 10:34:00,2.0459,2.04813,2.04328,2.04813,7500000.0
2008-07-29 10:35:00,2.04769,2.04807,2.04392,2.04438,10250000.0
2008-07-29 10:36:00,2.0478,2.04825,2.04394,2.04629,15750000.0
2008-07-29 10:37:00,2.04885,2.04937,2.0457,2.04737,11880000.0
2008-07-29 10:38:00,2.04639,2.04968,2.04536,2.04968,5130000.0
2008-07-29 10:39:00,2.04886,2.04886,2.047,2.04711,5250000.0
2008-07-29 10:40:00,2.04968,2.04968,2.04314,2.04314,9000000.0
2008-07-29 10:41:00,2.04518,2.04791,2.04376,2.04376,7750000.0
2008-07-29 10:42:00,2.04642,2.04688,2.04419,2.04618,8000000.0
2008-07-29 10:43:00,2.04608,2.04661,2.04396,2.04482,9000000.0
2008-07-29 10:44:00,2.0464,2.04658,2.03814,2.0417,11500000.0
2008-07-29 10:45:00,2.04681,2.04681,2.04089,2.04577,7000000.0
2008-07-29 10:46:00,2.04486,2.04537,2.04265,2.04446,10130000.0
2008-07-29 10:47:00,2.04401,2.0454,2.04053,2.04263,6750000.0
2008-07-29 10:48:00,2.04469,2.04585,2.04364,2.04521,5500000.0
2008-07-29 10:49:00,2.04525,2.04534,2.03968,2.04422,14380000.0
2008-07-29 10:50:00,2.04389,2.04607,2.04324,2.04487,7000000.0
2008-07-29 10:51:00,2.0441,2.046,2.0441,2.04597,9260000.0
2008-07-29 10:52:00,2.0452,2.04572,2.04343,2.04371,7000000.0
2008-07-29 10:53:00,2.04651,2.04651,2.0441,2.04473,5630000.0
2008-07-29 10:54:00,2.0438,2.0458,2.04213,2.04461,11750000.0
2008-07-29 10:55:00,2.04544,2.04631,2.04368,2.04631,12130000.0
2008-07-29 10:56:00,2.04176,2.0457,2.0409,2.04248,14250000.0
2008-07-29 10:57:00,2.04609,2.04609,2.04126,2.04594,7500000.0
2008-07-29 10:58:00,2.04415,2.04493,2.04228,2.0441,9000000.0
2008-07-29 10:59:00,2.04414,2.04568,2.04348,2.04568,6000000.0
2008-07-29 11:00:00,2.04424,2.04587,2.04325,2.04587,9750000.0
2008-07-29 11:01:00,2.04176,2.04481,2.04032,2.04243,14000000.0
2008-07-29 11:02:00,2.0443,2.04485,2.0425,2.04479,10500000.0
2008-07-29 11:03:00,2.04415,2.04492,2.04174,2.0423,11250000.0
2008-07-29 11:04:00,2.04342,2.04443,2.04013,2.04385,6250000.0
2008-07-29 11:05:00,2.04325,2.045,2.04181,2.04257,9380000.0
2008-07-29 11:06:00,2.04317,2.04541,2.0402,2.04303,11750000.0
2008-07-29 11:07:00,2.04249,2.04296,2.03975,2.04264,10000000.0
2008-07-29 11:08:00,2.04262,2.04377,2.03959,2.04164,7000000.0
2008-07-29 11:09:00,2.0431,2.04453,2.04159,2.0437,6000000.0
2008-07-29 11:10:00,2.04391,2.04414,2.04088,2.0419,12630000.0
2008-07-29 11:11:00,2.04135,2.04207,2.03926,2.04108,7500000.0
2008-07-29 11:12:00,2.04147,2.04198,2.03901,2.04037,11750000.0
2008-07-29 11:13:00,2.04054,2.04162,2.0374,2.04162,7500000.0
2008-07-29 11:14:00,2.04077,2.04145,2.03791,2.0385,7750000.0
2008-07-29 11:15:00,2.04058,2.04222,2.0394,2.04059,11750000.0
2008-07-29 11:16:00,2.03916,2.04139,2.03705,2.04037,10380000.0
2008-07-29 11:17:00,2.03843,2.04018,2.03651,2.04018,6750000.0
2008-07-29 11:18:00,2.03671,2.04126,2.03671,2.04126,6000000.0
2008-07-29 11:19:00,2.03917,2.04155,2.03917,2.04041,12130000.0
2008-07-29 11:20:00,2.03838,2.04108,2.03663,2.03799,7000000.0
2008-07-29 11:21:00,2.04169,2.04199,2.03543,2.04067,12250000.0
2008-07-29 11:22:00,2.0424,2.0424,2.03863,2.04048,7750000.0
2008-07-29 11:23:00,2.04123,2.04278,2.03769,2.0412,10000000.0
2008-07-29 11:24:00,2.04265,2.04265,2.03586,2.04111,11500000.0
2008-07-29 11:25:00,2.04101,2.0419,2.03687,2.0383,13250000.0
2008-07-29 11:26:00,2.04202,2.04316,2.04042,2.04286,9130000.0
2008-07-29 11:27:00,2.04096,2.04187,2.03816,2.04176,7250000.0
2008-07-29 11:28:00,2.04202,2.04202,2.03743,2.04028,6630000.0
2008-07-29 11:29:00,2.04186,2.04218,2.03825,2.04218,11750000.0
2008-07-29 11:30:00,2.04133,2.04145,2.03857,2.04132,6500000.0
2008-07-29 11:31:00,2.04077,2.04139,2.03797,2.04139,11000000.0
2008-07-29 11:32:00,2.03705,2.0419,2.03705,2.04045,11000000.0
2008-07-29 11:33:00,2.04065,2.04146,2.03891,2.03891,11250000.0
2008-07-29 11:34:00,2.04028,2.04217,2.037,2.03968,6750000.0
2008-07-29 11:35:00,2.03901,2.04039,2.03729,2.04039,7000000.0
2008-07-29 11:36:00,2.04153,2.0416,2.0361,2.04006,9750000.0
2008-07-29 11:37:00,2.03878,2.04035,2.03731,2.03811,11750000.0
2008-07-29 11:38:00,2.03839,2.04149,2.03839,2.04,5500000.0
2008-07-29 11:39:00,2.04008,2.04094,2.03759,2.03829,16130000.0
2008-07-29 11:40:00,2.03807,2.04062,2.0373,2.04006,8130000.0
2008-07-29 11:41:00,2.04068,2.041,2.03544,2.04026,7250000.0
2008-07-29 11:42:00,2.04062,2.04126,2.0378,2.04001,14750000.0
2008-07-29 11:43:00,2.03831,2.041,2.0358,2.041,7250000.0
2008-07-29 11:44:00,2.03941,2.04114,2.03777,2.03879,7750000.0
2008-07-29 11:45:00,2.04023,2.04051,2.03764,2.04039,9250000.0
2008-07-29 11:46:00,2.04003,2.04011,2.03563,2.0366,12750000.0
2008-07-29 11:47:00,2.03864,2.03965,2.03756,2.03934,9130000.0
2008-07-29 11:48:00,2.04098,2.04098,2.03892,2.03995,5750000.0
2008-07-29 11:49:00,2.04098,2.04098,2.0358,2.04032,10250000.0
2008-07-29 11:50:00,2.0401,2.04121,2.03703,2.04026,6250000.0
2008-07-29 11:51:00,2.03795,2.04191,2.03611,2.03967,10630000.0
2008-07-29 11:52:00,2.04144,2.04144,2.03659,2.04058,11880000.0
2008-07-29 11:53:00,2.04094,2.04094,2.03625,2.03956,8500000.0
2008-07-29 11:54:00,2.04125,2.04125,2.03908,2.0399,8500000.0
2008-07-29 11:55:00,2.04016,2.04073,2.0364,2.03834,8750000.0
2008-07-29 11:56:00,2.04141,2.04141,2.03571,2.03936,9000000.0
2008-07-29 11:57:00,2.04144,2.04144,2.03614,2.04065,10380000.0
2008-07-29 11:58:00,2.04024,2.04079,2.03648,2.03917,8000000.0
2008-07-29 11:59:00,2.04094,2.04149,2.03921,2.04149,8000000.0
2008-07-29 12:00:00,2.04001,2.04119,2.03894,2.04042,9130000.0
2008-07-29 12:01:00,2.0399,2.04055,2.0354,2.03982,9000000.0
2008-07-29 12:02:00,2.0401,2.04051,2.03573,2.03906,8510000.0
2008-07-29 12:03:00,2.03866,2.03963,2.03536,2.03796,5250000.0
2008-07-29 12:04:00,2.04026,2.04026,2.03473,2.03937,6630000.0
2008-07-29 12:05:00,2.03896,2.04066,2.03578,2.04066,6250000.0
2008-07-29 12:06:00,2.04004,2.04177,2.03718,2.03812,8750000.0
2008-07-29 12:07:00,2.04094,2.04104,2.03875,2.04025,7380000.0
2008-07-29 12:08:00,2.03985,2.03993,2.03684,2.03835,7630000.0
2008-07-29 12:09:00,2.04008,2.04008,2.03593,2.03819,10000000.0
2008-07-29 12:10:00,2.04092,2.04092,2.03341,2.0395,11250000.0
2008-07-29 12:11:00,2.04034,2.04034,2.03525,2.03916,6500000.0
2008-07-29 12:12:00,2.04051,2.04051,2.03631,2.03884,10750000.0
2008-07-29 12:13:00,2.03514,2.04103,2.03514,2.03973,6250000.0
2008-07-29 12:14:00,2.04026,2.04026,2.03672,2.03924,12750000.0
2008-07-29 12:15:00,2.03704,2.04028,2.03578,2.04028,5630000.0
2008-07-29 12:16:00,2.03825,2.04095,2.03625,2.0408,9500000.0
2008-07-29 12:17:00,2.03573,2.0397,2.03573,2.03928,7500000.0
2008-07-29 12:18:00,2.03789,2.04075,2.03789,2.03881,7250000.0
2008-07-29 12:19:00,2.04051,2.041,2.03676,2.03676,6500000.0
2008-07-29 12:20:00,2.03704,2.03954,2.03403,2.03877,10250000.0
2008-07-29 12:21:00,2.03926,2.04128,2.03412,2.03843,11500000.0
2008-07-29 12:22:00,2.0376,2.04098,2.03634,2.03949,7750000.0
2008-07-29 12:23:00,2.03989,2.04034,2.03698,2.04034,15750000.0
2008-07-29 12:24:00,2.04065,2.04109,2.0372,2.03873,14130000.0
2008-07-29 12:25:00,2.03959,2.04016,2.0368,2.03963,10250000.0
2008-07-29 12:26:00,2.0397,2.03983,2.03393,2.03505,10000000.0
2008-07-29 12:27:00,2.03791,2.0392,2.03665,2.03856,7380000.0
2008-07-29 12:28:00,2.03891,2.03945,2.03572,2.03886,12500000.0
2008-07-29 12:29:00,2.03932,2.03977,2.03551,2.03673,8750000.0
2008-07-29 12:30:00,2.03676,2.0394,2.03612,2.03612,6500000.0
2008-07-29 12:31:00,2.04015,2.04015,2.03664,2.03993,6770000.0
2008-07-29 12:32:00,2.0377,2.04029,2.03473,2.03859,6630000.0
2008-07-29 12:33:00,2.03814,2.04046,2.03638,2.03909,6500000.0
2008-07-29 12:34:00,2.03909,2.04057,2.03611,2.03848,9260000.0
2008-07-29 12:35:00,2.04053,2.04053,2.03542,2.03867,6500000.0
2008-07-29 12:36:00,2.03845,2.04062,2.03549,2.04029,9000000.0
2008-07-29 12:37:00,2.0394,2.03966,2.03462,2.03566,13260000.0
2008-07-29 12:38:00,2.03848,2.03896,2.03526,2.03526,7130000.0
2008-07-29 12:39:00,2.0383,2.03956,2.03796,2.03916,7500000.0
2008-07-29 12:40:00,2.03615,2.04006,2.03615,2.03829,7500000.0
2008-07-29 12:41:00,2.03916,2.03939,2.03338,2.03338,11750000.0
2008-07-29 12:42:00,2.03778,2.03796,2.03628,2.03664,6000000.0
2008-07-29 12:43:00,2.03786,2.03786,2.03492,2.03685,14260000.0
2008-07-29 12:44:00,2.03759,2.03877,2.03361,2.03544,6750000.0
2008-07-29 12:45:00,2.03775,2.03775,2.03272,2.03624,9500000.0
2008-07-29 12:46:00,2.03416,2.0368,2.03416,2.0368,4880000.0
2008-07-29 12:47:00,2.0364,2.0365,2.03456,2.03641,5250000.0
2008-07-29 12:48:00,2.03513,2.0358,2.03121,2.03455,8250000.0
2008-07-29 12:49:00,2.03509,2.03675,2.03377,2.0362,9250000.0
2008-07-29 12:50:00,2.03666,2.03749,2.03513,2.03726,10880000.0
2008-07-29 12:51:00,2.03366,2.03765,2.03063,2.03765,9380000.0
2008-07-29 12:52:00,2.03729,2.03783,2.03352,2.03352,9250000.0
2008-07-29 12:53:00,2.03483,2.03765,2.03483,2.03699,11880000.0
2008-07-29 12:54:00,2.03576,2.03781,2.0349,2.03667,10880000.0
2008-07-29 12:55:00,2.03449,2.03735,2.0331,2.03399,8880000.0
2008-07-29 12:56:00,2.03549,2.03698,2.03195,2.03658,12500000.0
2008-07-29 12:57:00,2.03545,2.03733,2.03343,2.03733,10000000.0
2008-07-29 12:58:00,2.03648,2.03789,2.03349,2.03789,5880000.0
2008-07-29 12:59:00,2.03795,2.03892,2.03523,2.03523,10880000.0
2008-07-29 13:00:00,2.03819,2.03914,2.03542,2.03595,12750000.0
2008-07-29 13:01:00,2.03848,2.03848,2.03285,2.03686,7500000.0
2008-07-29 13:02:00,2.03681,2.03819,2.03435,2.03703,10500000.0
2008-07-29 13:03:00,2.03397,2.03804,2.03397,2.03804,12630000.0
2008-07-29 13:04:00,2.03808,2.03808,2.03585,2.03625,7760000.0
2008-07-29 13:05:00,2.03265,2.03737,2.03265,2.03737,8500000.0
2008-07-29 13:06:00,2.03153,2.03777,2.03153,2.03548,6250000.0
2008-07-29 13:07:00,2.03131,2.03836,2.03131,2.03715,9380000.0
2008-07-29 13:08:00,2.03922,2.0397,2.03669,2.0397,5260000.0
2008-07-29 13:09:00,2.03693,2.0404,2.03376,2.03964,5500000.0
2008-07-29 13:10:00,2.03764,2.03977,2.03613,2.03798,12750000.0
2008-07-29 13:11:00,2.03962,2.04037,2.03604,2.03955,11000000.0
2008-07-29 13:12:00,2.0387,2.03871,2.03469,2.03871,8750000.0
2008-07-29 13:13:00,2.03762,2.03956,2.03476,2.03796,8000000.0
2008-07-29 13:14:00,2.03597,2.03967,2.03493,2.03837,10250000.0
2008-07-29 13:15:00,2.03802,2.0395,2.037,2.037,7750000.0
2008-07-29 13:16:00,2.03917,2.04,2.03507,2.04,7250000.0
2008-07-29 13:17:00,2.0372,2.04077,2.0372,2.04017,11500000.0
2008-07-29 13:18:00,2.0372,2.04008,2.03662,2.03983,8000000.0
2008-07-29 13:19:00,2.04157,2.04179,2.03532,2.04005,8000000.0
2008-07-29 13:20:00,2.03568,2.04133,2.03568,2.04133,8500000.0
2008-07-29 13:21:00,2.03956,2.04117,2.03604,2.03937,6750000.0
2008-07-29 13:22:00,2.03922,2.04127,2.03725,2.0381,11130000.0
2008-07-29 13:23:00,2.03893,2.04029,2.03611,2.03927,9000000.0
2008-07-29 13:24:00,2.04096,2.04096,2.03627,2.03627,15250000.0
2008-07-29 13:25:00,2.03952,2.04122,2.0374,2.04038,13630000.0
2008-07-29 13:26:00,2.03932,2.04132,2.03822,2.04038,8130000.0
2008-07-29 13:27:00,2.04139,2.04172,2.03791,2.0403,16500000.0
2008-07-29 13:28:00,2.03777,2.04161,2.03777,2.03989,8000000.0
2008-07-29 13:29:00,2.0409,2.04165,2.03831,2.03831,7750000.0
2008-07-29 13:30:00,2.03751,2.04155,2.03751,2.04078,6130000.0
2008-07-29 13:31:00,2.04034,2.04125,2.0382,2.04087,9750000.0
2008-07-29 13:32:00,2.04176,2.04176,2.03967,2.04089,7380000.0
2008-07-29 13:33:00,2.04116,2.04238,2.03674,2.04083,12000000.0
2008-07-29 13:34:00,2.04057,2.0417,2.03872,2.04027,10000000.0
2008-07-29 13:35:00,2.04048,2.0413,2.03733,2.04103,10750000.0
2008-07-29 13:36:00,2.04206,2.04244,2.03693,2.04011,9500000.0
2008-07-29 13:37:00,2.0392,2.04075,2.0364,2.0364,6630000.0
2008-07-29 13:38:00,2.04018,2.04214,2.03902,2.04159,12000000.0
2008-07-29 13:39:00,2.04107,2.04149,2.03533,2.0405,6630000.0
2008-07-29 13:40:00,2.03982,2.04188,2.03573,2.03976,11380000.0
2008-07-29 13:41:00,2.04007,2.04127,2.03585,2.04127,6500000.0
2008-07-29 13:42:00,2.04045,2.04058,2.03697,2.04001,10130000.0
2008-07-29 13:43:00,2.04035,2.04069,2.0361,2.03943,14130000.0
2008-07-29 13:44:00,2.03931,2.04067,2.03496,2.03635,12250000.0
2008-07-29 13:45:00,2.03848,2.04084,2.03691,2.04084,6380000.0
2008-07-29 13:46:00,2.04005,2.04029,2.03593,2.03722,9750000.0
2008-07-29 13:47:00,2.0373,2.04075,2.03666,2.04047,10000000.0
2008-07-29 13:48:00,2.04013,2.04035,2.03681,2.03949,5250000.0
2008-07-29 13:49:00,2.03724,2.04174,2.03561,2.04053,13500000.0
2008-07-29 13:50:00,2.03835,2.04021,2.03751,2.03902,5250000.0
2008-07-29 13:51:00,2.04002,2.0429,2.03661,2.04001,11010000.0
2008-07-29 13:52:00,2.04064,2.04145,2.03639,2.04065,7250000.0
2008-07-29 13:53:00,2.03991,2.04031,2.03432,2.03704,11250000.0
2008-07-29 13:54:00,2.03858,2.04019,2.0359,2.03946,8500000.0
2008-07-29 13:55:00,2.03824,2.03979,2.03552,2.03967,5500000.0
2008-07-29 13:56:00,2.03646,2.04035,2.03588,2.03812,9000000.0
2008-07-29 13:57:00,2.04049,2.04049,2.0382,2.03883,7380000.0
2008-07-29 13:58:00,2.04016,2.04016,2.03514,2.03682,11130000.0
2008-07-29 13:59:00,2.03956,2.03956,2.03264,2.03264,10000000.0
2008-07-29 14:00:00,2.03911,2.03985,2.03799,2.03837,5750000.0
2008-07-29 14:01:00,2.03733,2.03956,2.0352,2.03591,6750000.0
2008-07-29 14:02:00,2.03722,2.03975,2.03674,2.03975,10130000.0
2008-07-29 14:03:00,2.03585,2.03968,2.03585,2.03785,10000000.0
2008-07-29 14:04:00,2.03595,2.03896,2.03595,2.03808,10750000.0
2008-07-29 14:05:00,2.03823,2.03975,2.03492,2.03715,5500000.0
2008-07-29 14:06:00,2.03591,2.03937,2.03433,2.03918,6000000.0
2008-07-29 14:07:00,2.03851,2.03877,2.03395,2.03714,11750000.0
2008-07-29 14:08:00,2.03703,2.03858,2.03475,2.03793,8500000.0
2008-07-29 14:09:00,2.03909,2.03922,2.03667,2.03784,8500000.0
2008-07-29 14:10:00,2.03788,2.03881,2.03575,2.03713,5500000.0
2008-07-29 14:11:00,2.03966,2.03966,2.03528,2.03806,11500000.0
2008-07-29 14:12:00,2.03912,2.04012,2.03605,2.03704,9250000.0
2008-07-29 14:13:00,2.03906,2.03906,2.03678,2.03886,6250000.0
2008-07-29 14:14:00,2.03612,2.03908,2.03476,2.03476,8500000.0
2008-07-29 14:15:00,2.03812,2.03873,2.03605,2.03873,8750000.0
2008-07-29 14:16:00,2.03916,2.03916,2.03641,2.03782,7500000.0
2008-07-29 14:17:00,2.03973,2.03989,2.03721,2.03788,9000000.0
2008-07-29 14:18:00,2.03906,2.03919,2.03615,2.03883,12250000.0
2008-07-29 14:19:00,2.03558,2.03937,2.03558,2.03632,10000000.0
2008-07-29 14:20:00,2.039,2.0393,2.03396,2.03839,7750000.0
2008-07-29 14:21:00,2.03943,2.03965,2.0337,2.03898,7000000.0
2008-07-29 14:22:00,2.03683,2.03898,2.03567,2.03884,7000000.0
2008-07-29 14:23:00,2.03914,2.03914,2.03181,2.03781,7750000.0
2008-07-29 14:24:00,2.03916,2.03916,2.03173,2.0369,8000000.0
2008-07-29 14:25:00,2.03702,2.03871,2.03549,2.03749,6750000.0
2008-07-29 14:26:00,2.03822,2.03842,2.03295,2.03734,11750000.0
2008-07-29 14:27:00,2.03825,2.03886,2.03521,2.03841,7250000.0
2008-07-29 14:28:00,2.03879,2.03879,2.0337,2.0337,8250000.0
2008-07-29 14:29:00,2.03781,2.0392,2.03385,2.03585,7750000.0
2008-07-29 14:30:00,2.03944,2.03944,2.03203,2.03203,5250000.0
2008-07-29 14:31:00,2.03646,2.0383,2.03147,2.0368,7750000.0
2008-07-29 14:32:00,2.03848,2.03853,2.03449,2.03801,11500000.0
2008-07-29 14:33:00,2.03806,2.03825,2.03388,2.03764,10000000.0
2008-07-29 14:34:00,2.03707,2.03832,2.03572,2.0375,9250000.0
2008-07-29 14:35:00,2.03636,2.0392,2.03392,2.0392,11750000.0
2008-07-29 14:36:00,2.03813,2.03879,2.03449,2.03764,13500000.0
2008-07-29 14:37:00,2.03728,2.03839,2.03577,2.03577,6880000.0
2008-07-29 14:38:00,2.03907,2.03912,2.0336,2.03826,9000000.0
2008-07-29 14:39:00,2.03731,2.0389,2.0367,2.03704,9000000.0
2008-07-29 14:40:00,2.03924,2.03924,2.03448,2.03751,10000000.0
2008-07-29 14:41:00,2.04037,2.04037,2.03755,2.03995,6000000.0
2008-07-29 14:42:00,2.03943,2.03947,2.03759,2.03761,7750000.0
2008-07-29 14:43:00,2.03933,2.03933,2.03393,2.03795,13750000.0
2008-07-29 14:44:00,2.03483,2.03996,2.03373,2.03975,5500000.0
2008-07-29 14:45:00,2.03854,2.04117,2.03718,2.03863,10000000.0
2008-07-29 14:46:00,2.03892,2.04006,2.03553,2.03812,11880000.0
2008-07-29 14:47:00,2.03897,2.03973,2.0368,2.03966,7380000.0
2008-07-29 14:48:00,2.03933,2.04101,2.03728,2.03804,12250000.0
2008-07-29 14:49:00,2.04196,2.04196,2.03794,2.04039,6250000.0
2008-07-29 14:50:00,2.03808,2.0416,2.03786,2.04047,9750000.0
2008-07-29 14:51:00,2.0402,2.04121,2.03837,2.03988,11500000.0
2008-07-29 14:52:00,2.04,2.04087,2.03545,2.03801,8630000.0
2008-07-29 14:53:00,2.04033,2.0409,2.03724,2.038,7750000.0
2008-07-29 14:54:00,2.04159,2.04159,2.03405,2.04013,13250000.0
2008-07-29 14:55:00,2.04072,2.04183,2.03774,2.04183,12500000.0
2008-07-29 14:56:00,2.04079,2.04173,2.03898,2.03932,9500000.0
2008-07-29 14:57:00,2.03839,2.04076,2.03497,2.04076,7250000.0
2008-07-29 14:58:00,2.03916,2.04201,2.03701,2.03701,8250000.0
2008-07-29 14:59:00,2.04102,2.04122,2.0389,2.04034,8750000.0
2008-07-29 15:00:00,2.04062,2.04193,2.03933,2.04085,10630000.0
2008-07-29 15:01:00,2.03917,2.04265,2.03703,2.04025,11760000.0
2008-07-29 15:02:00,2.03957,2.04213,2.03789,2.04084,8250000.0
2008-07-29 15:03:00,2.03875,2.04129,2.03572,2.03727,11380000.0
2008-07-29 15:04:00,2.04114,2.0425,2.03732,2.03788,12750000.0
2008-07-29 15:05:00,2.04122,2.04199,2.0393,2.0393,7500000.0
2008-07-29 15:06:00,2.04289,2.04289,2.0403,2.0403,5630000.0
2008-07-29 15:07:00,2.03736,2.04241,2.03736,2.04138,5750000.0
2008-07-29 15:08:00,2.04111,2.04149,2.03651,2.04136,7000000.0
2008-07-29 15:09:00,2.04173,2.04173,2.03824,2.04045,14250000.0
2008-07-29 15:10:00,2.04138,2.04153,2.03794,2.04012,7630000.0
2008-07-29 15:11:00,2.041,2.04102,2.03816,2.03998,9380000.0
2008-07-29 15:12:00,2.04001,2.04108,2.03873,2.04044,8000000.0
2008-07-29 15:13:00,2.03774,2.04178,2.03774,2.04173,12750000.0
2008-07-29 15:14:00,2.04061,2.04189,2.03828,2.03828,10250000.0
2008-07-29 15:15:00,2.04187,2.04244,2.03954,2.0407,10750000.0
2008-07-29 15:16:00,2.04087,2.0418,2.03973,2.04054,8250000.0
2008-07-29 15:17:00,2.04117,2.04142,2.03735,2.04121,11500000.0
2008-07-29 15:18:00,2.04148,2.04183,2.03744,2.03744,5510000.0
2008-07-29 15:19:00,2.04213,2.04213,2.03841,2.03841,7000000.0
2008-07-29 15:20:00,2.04207,2.04207,2.03785,2.04,6380000.0
2008-07-29 15:21:00,2.04239,2.04247,2.03656,2.04062,11250000.0
2008-07-29 15:22:00,2.04221,2.04285,2.03765,2.04012,12750000.0
2008-07-29 15:23:00,2.04253,2.04268,2.03754,2.04085,5750000.0
2008-07-29 15:24:00,2.04021,2.04231,2.03748,2.04231,7750000.0
2008-07-29 15:25:00,2.04117,2.0425,2.0401,2.0425,9250000.0
2008-07-29 15:26:00,2.04208,2.04208,2.03876,2.04178,13500000.0
2008-07-29 15:27:00,2.0415,2.0425,2.03981,2.0425,6500000.0
2008-07-29 15:28:00,2.04068,2.04246,2.03857,2.04118,5500000.0
2008-07-29 15:29:00,2.03917,2.04215,2.03823,2.0395,6380000.0
2008-07-29 15:30:00,2.04073,2.04159,2.03757,2.04061,6630000.0
2008-07-29 15:31:00,2.03988,2.04142,2.03897,2.03897,9250000.0
2008-07-29 15:32:00,2.04046,2.04194,2.03779,2.04127,9250000.0
2008-07-29 15:33:00,2.03888,2.04194,2.03888,2.04111,12500000.0
2008-07-29 15:34:00,2.04314,2.04314,2.03829,2.04136,5250000.0
2008-07-29 15:35:00,2.04093,2.04267,2.03465,2.04109,5880000.0
2008-07-29 15:36:00,2.04232,2.04298,2.03781,2.04164,12500000.0
2008-07-29 15:37:00,2.04163,2.04224,2.04022,2.04224,9750000.0
2008-07-29 15:38:00,2.04004,2.04247,2.03568,2.04034,11500000.0
2008-07-29 15:39:00,2.04025,2.04192,2.03771,2.03771,11630000.0
2008-07-29 15:40:00,2.04194,2.04194,2.03553,2.04062,8250000.0
2008-07-29 15:41:00,2.03839,2.04204,2.03737,2.03737,7500000.0
2008-07-29 15:42:00,2.04132,2.04273,2.03975,2.04273,7750000.0
2008-07-29 15:43:00,2.04052,2.04204,2.03741,2.04204,11000000.0
2008-07-29 15:44:00,2.04372,2.04372,2.03977,2.03977,11000000.0
2008-07-29 15:45:00,2.04381,2.04381,2.03836,2.04194,9500000.0
2008-07-29 15:46:00,2.04312,2.04368,2.03897,2.04067,12000000.0
2008-07-29 15:47:00,2.04176,2.04256,2.04012,2.04094,9000000.0
2008-07-29 15:48:00,2.04273,2.04273,2.03981,2.04202,8880000.0
2008-07-29 15:49:00,2.04154,2.04155,2.03487,2.04127,8380000.0
2008-07-29 15:50:00,2.04071,2.04182,2.03652,2.04124,10000000.0
2008-07-29 15:51:00,2.04149,2.04161,2.03691,2.04111,6750000.0
2008-07-29 15:52:00,2.03947,2.0429,2.03739,2.04138,8750000.0
2008-07-29 15:53:00,2.04051,2.04114,2.0389,2.04114,13250000.0
2008-07-29 15:54:00,2.04256,2.04308,2.03666,2.04246,10880000.0
2008-07-29 15:55:00,2.0413,2.04166,2.03661,2.04166,6750000.0
2008-07-29 15:56:00,2.03974,2.04192,2.03881,2.04142,7750000.0
2008-07-29 15:57:00,2.04202,2.0426,2.03653,2.03965,11380000.0
2008-07-29 15:58:00,2.04036,2.04149,2.0362,2.0362,8500000.0
2008-07-29 15:59:00,2.04248,2.04287,2.03924,2.04007,7750000.0
2008-07-29 16:00:00,2.04273,2.04374,2.03851,2.04374,14630000.0
2008-07-29 16:01:00,2.04344,2.04451,2.04052,2.04052,14750000.0
2008-07-29 16:02:00,2.04392,2.04447,2.03971,2.03971,9510000.0
2008-07-29 16:03:00,2.04408,2.04604,2.04376,2.04488,6880000.0
2008-07-29 16:04:00,2.04168,2.04503,2.04168,2.04461,6750000.0
2008-07-29 16:05:00,2.04466,2.04577,2.04031,2.04399,10880000.0
2008-07-29 16:06:00,2.04424,2.04733,2.044,2.04733,8500000.0
2008-07-29 16:07:00,2.04697,2.04697,2.04471,2.04562,11500000.0
2008-07-29 16:08:00,2.04591,2.04776,2.04351,2.04661,5750000.0
2008-07-29 16:09:00,2.04709,2.04794,2.04598,2.04688,9250000.0
2008-07-29 16:10:00,2.04394,2.04734,2.04142,2.04734,10010000.0
2008-07-29 16:11:00,2.04452,2.04738,2.04452,2.04587,9500000.0
2008-07-29 16:12:00,2.04904,2.04919,2.04144,2.04678,9000000.0
2008-07-29 16:13:00,2.0497,2.04994,2.04808,2.04904,9380000.0
2008-07-29 16:14:00,2.0482,2.04896,2.04437,2.04826,8750000.0
2008-07-29 16:15:00,2.04559,2.05003,2.04559,2.04923,8500000.0
2008-07-29 16:16:00,2.04843,2.05036,2.04407,2.04844,8750000.0
2008-07-29 16:17:00,2.04921,2.05049,2.04766,2.04954,6380000.0
2008-07-29 16:18:00,2.04948,2.04965,2.04567,2.04891,10760000.0
2008-07-29 16:19:00,2.04956,2.05145,2.04782,2.04811,12500000.0
2008-07-29 16:20:00,2.04889,2.05054,2.04704,2.05009,11130000.0
2008-07-29 16:21:00,2.04778,2.04854,2.0437,2.04729,5500000.0
2008-07-29 16:22:00,2.05129,2.05129,2.04592,2.04706,6750000.0
2008-07-29 16:23:00,2.04881,2.05036,2.04633,2.05036,7380000.0
2008-07-29 16:24:00,2.04727,2.04994,2.04371,2.04847,12130000.0
2008-07-29 16:25:00,2.05047,2.05123,2.04762,2.05081,7250000.0
2008-07-29 16:26:00,2.0517,2.0517,2.04731,2.05053,10380000.0
2008-07-29 16:27:00,2.05148,2.05148,2.04734,2.05065,9500000.0
2008-07-29 16:28:00,2.04881,2.05038,2.04501,2.04959,9000000.0
2008-07-29 16:29:00,2.04981,2.04981,2.04689,2.04744,8250000.0
2008-07-29 16:30:00,2.04845,2.05037,2.0438,2.05037,8000000.0
2008-07-29 16:31:00,2.04764,2.0501,2.0469,2.04718,12500000.0
2008-07-29 16:32:00,2.04904,2.04975,2.04593,2.04593,7000000.0
2008-07-29 16:33:00,2.0494,2.04985,2.04581,2.04985,15750000.0
2008-07-29 16:34:00,2.0473,2.0501,2.04582,2.04959,15500000.0
2008-07-29 16:35:00,2.04822,2.05145,2.04665,2.04849,9260000.0
2008-07-29 16:36:00,2.04756,2.05202,2.04414,2.04953,14000000.0
2008-07-29 16:37:00,2.04804,2.05175,2.04804,2.05175,9380000.0
2008-07-29 16:38:00,2.0517,2.05241,2.04719,2.05172,8750000.0
2008-07-29 16:39:00,2.05162,2.05239,2.04833,2.05214,6250000.0
2008-07-29 16:40:00,2.05253,2.05345,2.04759,2.05242,7630000.0
2008-07-29 16:41:00,2.05131,2.05345,2.04734,2.05227,8750000.0
2008-07-29 16:42:00,2.04982,2.05283,2.04629,2.05187,10000000.0
2008-07-29 16:43:00,2.04926,2.05227,2.04926,2.05191,5500000.0
2008-07-29 16:44:00,2.05089,2.05255,2.04915,2.05084,7250000.0
2008-07-29 16:45:00,2.05259,2.05259,2.04906,2.05167,8500000.0
2008-07-29 16:46:00,2.05012,2.05299,2.04908,2.04977,11500000.0
2008-07-29 16:47:00,2.051,2.05284,2.04964,2.05263,7500000.0
2008-07-29 16:48:00,2.0528,2.05291,2.04794,2.05162,6250000.0
2008-07-29 16:49:00,2.05258,2.05353,2.04844,2.05353,7250000.0
2008-07-29 16:50:00,2.05381,2.05381,2.04815,2.05358,8500000.0
2008-07-29 16:51:00,2.05222,2.05368,2.049,2.05353,5500000.0
2008-07-29 16:52:00,2.05388,2.05388,2.04982,2.05337,5630000.0
2008-07-29 16:53:00,2.05201,2.05467,2.05085,2.05426,6630000.0
2008-07-29 16:54:00,2.05205,2.05513,2.05055,2.0523,12880000.0
2008-07-29 16:55:00,2.05553,2.05553,2.05229,2.05229,8500000.0
2008-07-29 16:56:00,2.05441,2.05629,2.05385,2.05614,9750000.0
2008-07-29 16:57:00,2.05284,2.05626,2.05284,2.05524,8750000.0
2008-07-29 16:58:00,2.05251,2.05531,2.0506,2.05529,10250000.0
2008-07-29 16:59:00,2.05559,2.05594,2.05218,2.05577,14380000.0
2008-07-29 17:00:00,2.05528,2.05727,2.05393,2.05551,7000000.0
2008-07-29 17:01:00,2.05378,2.056,2.05109,2.05527,8750000.0
2008-07-29 17:02:00,2.05665,2.05665,2.05052,2.05052,6500000.0
2008-07-29 17:03:00,2.05403,2.05519,2.05242,2.05519,10000000.0
2008-07-29 17:04:00,2.05476,2.05476,2.05185,2.05419,7130000.0
2008-07-29 17:05:00,2.05287,2.05483,2.04706,2.05171,14250000.0
2008-07-29 17:06:00,2.05505,2.05527,2.05102,2.05257,9250000.0
2008-07-29 17:07:00,2.05189,2.05367,2.04935,2.05326,10750000.0
2008-07-29 17:08:00,2.05022,2.05397,2.05016,2.05016,7750000.0
2008-07-29 17:09:00,2.05419,2.05419,2.05193,2.05364,6380000.0
2008-07-29 17:10:00,2.04766,2.05337,2.04766,2.05296,10000000.0
2008-07-29 17:11:00,2.05307,2.05489,2.04913,2.05485,5250000.0
2008-07-29 17:12:00,2.05303,2.05451,2.05228,2.05376,9250000.0
2008-07-29 17:13:00,2.05294,2.05383,2.05037,2.05204,12000000.0
2008-07-29 17:14:00,2.05281,2.05361,2.04981,2.04981,6630000.0
2008-07-29 17:15:00,2.05301,2.05433,2.05098,2.05312,11000000.0
2008-07-29 17:16:00,2.05421,2.05421,2.05202,2.05353,8500000.0
2008-07-29 17:17:00,2.05409,2.05527,2.05281,2.0539,10750000.0
2008-07-29 17:18:00,2.05305,2.05512,2.05193,2.05512,9500000.0
2008-07-29 17:19:00,2.05163,2.0553,2.05097,2.05386,9750000.0
2008-07-29 17:20:00,2.05417,2.05554,2.05182,2.05554,8250000.0
2008-07-29 17:21:00,2.05441,2.05559,2.05147,2.05492,11380000.0
2008-07-29 17:22:00,2.05474,2.05502,2.05225,2.05489,6750000.0
2008-07-29 17:23:00,2.05351,2.05508,2.05104,2.05281,10630000.0
2008-07-29 17:24:00,2.05218,2.05483,2.05218,2.05431,8000000.0
2008-07-29 17:25:00,2.05277,2.05459,2.05246,2.05429,7750000.0
2008-07-29 17:26:00,2.05458,2.05587,2.05113,2.05433,6000000.0
2008-07-29 17:27:00,2.05408,2.05628,2.04987,2.05277,10880000.0
2008-07-29 17:28:00,2.05384,2.05602,2.05311,2.05602,7250000.0
2008-07-29 17:29:00,2.05544,2.05582,2.05198,2.05517,6500000.0
2008-07-29 17:30:00,2.05519,2.05538,2.0532,2.05406,9380000.0
2008-07-29 17:31:00,2.0544,2.05528,2.05157,2.05528,7880000.0
2008-07-29 17:32:00,2.05291,2.05508,2.04948,2.04948,7500000.0
2008-07-29 17:33:00,2.05311,2.05504,2.05185,2.05415,9130000.0
2008-07-29 17:34:00,2.05373,2.05599,2.05366,2.05366,6630000.0
2008-07-29 17:35:00,2.05332,2.05679,2.05227,2.05227,7500000.0
2008-07-29 17:36:00,2.05519,2.05519,2.05108,2.05465,6000000.0
2008-07-29 17:37:00,2.0548,2.05535,2.05144,2.05308,7750000.0
2008-07-29 17:38:00,2.05373,2.05655,2.05208,2.05655,10500000.0
2008-07-29 17:39:00,2.05423,2.05656,2.05376,2.05576,10000000.0
2008-07-29 17:40:00,2.05633,2.05695,2.05392,2.05695,10630000.0
2008-07-29 17:41:00,2.05554,2.0577,2.05554,2.05684,11000000.0
2008-07-29 17:42:00,2.05827,2.05833,2.05548,2.05713,8250000.0
2008-07-29 17:43:00,2.05585,2.05825,2.05483,2.05825,5750000.0
2008-07-29 17:44:00,2.05719,2.05802,2.05502,2.05739,7500000.0
2008-07-29 17:45:00,2.05739,2.058,2.05392,2.05708,6880000.0
2008-07-29 17:46:00,2.05775,2.05793,2.05302,2.0532,11000000.0
2008-07-29 17:47:00,2.0573,2.05767,2.05334,2.05543,6750000.0
2008-07-29 17:48:00,2.0568,2.05739,2.05312,2.05531,6000000.0
2008-07-29 17:49:00,2.05352,2.05723,2.0524,2.0563,12250000.0
2008-07-29 17:50:00,2.05613,2.05688,2.05251,2.0552,7380000.0
2008-07-29 17:51:00,2.05679,2.05798,2.05542,2.05562,11750000.0
2008-07-29 17:52:00,2.05733,2.05788,2.05493,2.0563,5250000.0
2008-07-29 17:53:00,2.05732,2.05778,2.05312,2.0542,9500000.0
2008-07-29 17:54:00,2.05517,2.05756,2.05459,2.05755,10500000.0
2008-07-29 17:55:00,2.05694,2.05823,2.05519,2.05519,5630000.0
2008-07-29 17:56:00,2.05756,2.0582,2.0536,2.05679,11250000.0
2008-07-29 17:57:00,2.05328,2.05723,2.04974,2.05279,8250000.0
2008-07-29 17:58:00,2.05635,2.05635,2.0526,2.05443,6500000.0
2008-07-29 17:59:00,2.05641,2.05641,2.05118,2.05574,5250000.0
2008-07-29 18:00:00,2.05664,2.05724,2.0529,2.05622,11500000.0
2008-07-29 18:01:00,2.05695,2.05705,2.05313,2.05318,10630000.0
2008-07-29 18:02:00,2.0583,2.0583,2.0557,2.05624,15250000.0
2008-07-29 18:03:00,2.05704,2.05704,2.05186,2.05597,5250000.0
2008-07-29 18:04:00,2.05702,2.0575,2.05439,2.05737,5250000.0
2008-07-29 18:05:00,2.05815,2.059,2.05475,2.05664,10130000.0
2008-07-29 18:06:00,2.05698,2.05786,2.0542,2.05739,9010000.0
2008-07-29 18:07:00,2.05681,2.0573,2.05245,2.0573,10500000.0
2008-07-29 18:08:00,2.05609,2.05764,2.05226,2.05571,6000000.0
2008-07-29 18:09:00,2.05812,2.05812,2.05456,2.05553,11250000.0
2008-07-29 18:10:00,2.05571,2.05852,2.05484,2.05619,6630000.0
2008-07-29 18:11:00,2.05588,2.05779,2.05385,2.05779,6750000.0
2008-07-29 18:12:00,2.05412,2.05765,2.05272,2.05622,6750000.0
2008-07-29 18:13:00,2.0567,2.0567,2.05454,2.05481,5500000.0
2008-07-29 18:14:00,2.05643,2.05706,2.05366,2.05694,12000000.0
2008-07-29 18:15:00,2.05778,2.05778,2.05498,2.05635,8250000.0
2008-07-29 18:16:00,2.05578,2.05745,2.05295,2.05649,11130000.0
2008-07-29 18:17:00,2.05457,2.05736,2.0525,2.05482,17250000.0
2008-07-29 18:18:00,2.05529,2.05782,2.05227,2.05227,19380000.0
2008-07-29 18:19:00,2.05185,2.05563,2.05185,2.05423,7250000.0
2008-07-29 18:20:00,2.0528,2.05582,2.0528,2.05496,10000000.0
2008-07-29 18:21:00,2.05487,2.05654,2.05178,2.05573,5750000.0
2008-07-29 18:22:00,2.05157,2.05647,2.0509,2.05548,10250000.0
2008-07-29 18:23:00,2.05559,2.05559,2.0525,2.05487,7250000.0
2008-07-29 18:24:00,2.05485,2.05517,2.05104,2.05482,12130000.0
2008-07-29 18:25:00,2.05346,2.05638,2.05309,2.05309,6380000.0
2008-07-29 18:26:00,2.05346,2.05691,2.05241,2.05691,5250000.0
2008-07-29 18:27:00,2.05341,2.05392,2.04894,2.05392,8750000.0
2008-07-29 18:28:00,2.05453,2.05453,2.05164,2.05371,6250000.0
2008-07-29 18:29:00,2.05293,2.05547,2.05257,2.05547,7000000.0
2008-07-29 18:30:00,2.05444,2.05545,2.04964,2.05411,17500000.0
2008-07-29 18:31:00,2.05505,2.05537,2.05375,2.05503,7750000.0
2008-07-29 18:32:00,2.05503,2.05506,2.04978,2.05506,9250000.0
2008-07-29 18:33:00,2.05473,2.05502,2.05262,2.05486,6000000.0
2008-07-29 18:34:00,2.05532,2.0556,2.05107,2.05129,10750000.0
2008-07-29 18:35:00,2.05484,2.05514,2.04958,2.05422,8000000.0
2008-07-29 18:36:00,2.05454,2.05486,2.05194,2.0548,11130000.0
2008-07-29 18:37:00,2.05505,2.05505,2.04936,2.05358,7500000.0
2008-07-29 18:38:00,2.0519,2.05641,2.05105,2.05641,10380000.0
2008-07-29 18:39:00,2.05145,2.05472,2.05127,2.054,10750000.0
2008-07-29 18:40:00,2.05353,2.05512,2.04992,2.05512,5250000.0
2008-07-29 18:41:00,2.05437,2.05494,2.05068,2.0512,7250000.0
2008-07-29 18:42:00,2.05299,2.05453,2.05072,2.05387,8000000.0
2008-07-29 18:43:00,2.05447,2.05558,2.05,2.05313,11500000.0
2008-07-29 18:44:00,2.05464,2.05546,2.05144,2.05546,13880000.0
2008-07-29 18:45:00,2.05473,2.05617,2.04899,2.05228,7250000.0
2008-07-29 18:46:00,2.05521,2.05551,2.04829,2.05465,9630000.0
2008-07-29 18:47:00,2.05504,2.05541,2.05089,2.0554,7000000.0
2008-07-29 18:48:00,2.0547,2.05604,2.05396,2.05493,10880000.0
2008-07-29 18:49:00,2.05383,2.0554,2.05297,2.05297,6250000.0
2008-07-29 18:50:00,2.05487,2.05487,2.05246,2.05433,10250000.0
2008-07-29 18:51:00,2.05594,2.05594,2.04994,2.04994,10500000.0
2008-07-29 18:52:00,2.05337,2.05477,2.04972,2.05361,5750000.0
2008-07-29 18:53:00,2.05468,2.05468,2.052,2.05432,8250000.0
2008-07-29 18:54:00,2.05546,2.05617,2.05272,2.05419,11000000.0
2008-07-29 18:55:00,2.05239,2.05471,2.05133,2.05365,6630000.0
2008-07-29 18:56:00,2.05495,2.05495,2.05156,2.05179,14750000.0
2008-07-29 18:57:00,2.05433,2.05474,2.04964,2.05357,8000000.0
2008-07-29 18:58:00,2.05221,2.05518,2.05058,2.05406,15500000.0
2008-07-29 18:59:00,2.05241,2.05532,2.05102,2.05532,8000000.0
2008-07-29 19:00:00,2.05479,2.05603,2.05078,2.05577,14010000.0
2008-07-29 19:01:00,2.053,2.05679,2.05206,2.05679,5250000.0
2008-07-29 19:02:00,2.05449,2.05531,2.04773,2.05484,15380000.0
2008-07-29 19:03:00,2.05527,2.05553,2.05258,2.05413,8500000.0
2008-07-29 19:04:00,2.05522,2.05596,2.05213,2.05366,5500000.0
2008-07-29 19:05:00,2.05497,2.05635,2.05233,2.05635,11000000.0
2008-07-29 19:06:00,2.05111,2.05611,2.05111,2.05544,13510000.0
2008-07-29 19:07:00,2.05457,2.05622,2.0507,2.0523,9760000.0
2008-07-29 19:08:00,2.05277,2.05576,2.05277,2.05576,8500000.0
2008-07-29 19:09:00,2.05652,2.05652,2.05335,2.05394,8500000.0
2008-07-29 19:10:00,2.05402,2.05524,2.05233,2.05507,5250000.0
2008-07-29 19:11:00,2.05485,2.05565,2.0525,2.05565,12250000.0
2008-07-29 19:12:00,2.05573,2.05587,2.05358,2.0552,7000000.0
2008-07-29 19:13:00,2.05539,2.05694,2.05211,2.05694,6750000.0
2008-07-29 19:14:00,2.0545,2.05711,2.05318,2.05422,8000000.0
2008-07-29 19:15:00,2.0558,2.05632,2.04981,2.05062,13250000.0
2008-07-29 19:16:00,2.05617,2.05624,2.05048,2.05411,14250000.0
2008-07-29 19:17:00,2.05333,2.05566,2.05333,2.05508,7880000.0
2008-07-29 19:18:00,2.05585,2.05585,2.05028,2.05219,16000000.0
2008-07-29 19:19:00,2.05554,2.05603,2.05205,2.05205,11760000.0
2008-07-29 19:20:00,2.05395,2.05547,2.051,2.05291,8130000.0
2008-07-29 19:21:00,2.05725,2.05725,2.04903,2.05551,11250000.0
2008-07-29 19:22:00,2.05249,2.05304,2.05066,2.05304,8130000.0
2008-07-29 19:23:00,2.05615,2.05666,2.05405,2.05625,12750000.0
2008-07-29 19:24:00,2.05376,2.05577,2.05147,2.05577,5750000.0
2008-07-29 19:25:00,2.05449,2.05525,2.04874,2.05524,5500000.0
2008-07-29 19:26:00,2.05274,2.05539,2.05274,2.05328,5250000.0
2008-07-29 19:27:00,2.04957,2.05516,2.04957,2.05413,5750000.0
2008-07-29 19:28:00,2.05637,2.05638,2.05087,2.05373,6750000.0
2008-07-29 19:29:00,2.05632,2.05642,2.05222,2.05534,12630000.0
2008-07-29 19:30:00,2.05622,2.05622,2.05374,2.05562,7750000.0
2008-07-29 19:31:00,2.05602,2.05711,2.05215,2.05603,13380000.0
2008-07-29 19:32:00,2.05573,2.05668,2.05344,2.05641,10500000.0
2008-07-29 19:33:00,2.05743,2.05743,2.05177,2.05694,7500000.0
2008-07-29 19:34:00,2.05533,2.05737,2.05508,2.05635,11250000.0
2008-07-29 19:35:00,2.0555,2.05802,2.05312,2.05721,8750000.0
2008-07-29 19:36:00,2.05529,2.05843,2.05435,2.05843,5250000.0
2008-07-29 19:37:00,2.05751,2.05751,2.05369,2.05622,10000000.0
2008-07-29 19:38:00,2.05505,2.05713,2.05445,2.05445,6750000.0
2008-07-29 19:39:00,2.05666,2.05794,2.05393,2.05747,5500000.0
2008-07-29 19:40:00,2.05519,2.0576,2.05489,2.05721,7500000.0
2008-07-29 19:41:00,2.05701,2.05741,2.05272,2.05272,8130000.0
2008-07-29 19:42:00,2.05746,2.05897,2.05668,2.05897,7000000.0
2008-07-29 19:43:00,2.05456,2.05804,2.05456,2.05726,10880000.0
2008-07-29 19:44:00,2.05809,2.05816,2.05403,2.0578,8250000.0
2008-07-29 19:45:00,2.05622,2.05845,2.05492,2.05775,9500000.0
2008-07-29 19:46:00,2.05736,2.05737,2.05553,2.05553,10000000.0
2008-07-29 19:47:00,2.0549,2.05778,2.0549,2.05691,10000000.0
2008-07-29 19:48:00,2.05604,2.0578,2.05551,2.0571,6000000.0
2008-07-29 19:49:00,2.05776,2.05949,2.05372,2.05679,5630000.0
2008-07-29 19:50:00,2.0578,2.05782,2.05221,2.05647,11500000.0
2008-07-29 19:51:00,2.0559,2.05893,2.05334,2.05875,7630000.0
2008-07-29 19:52:00,2.05583,2.05878,2.05342,2.05777,7250000.0
2008-07-29 19:53:00,2.05809,2.05865,2.05402,2.05543,6750000.0
2008-07-29 19:54:00,2.05643,2.05835,2.0543,2.0543,6250000.0
2008-07-29 19:55:00,2.05769,2.05925,2.05515,2.05925,13250000.0
2008-07-29 19:56:00,2.05599,2.05785,2.05363,2.05739,8630000.0
2008-07-29 19:57:00,2.05973,2.06058,2.05494,2.0553,17500000.0
2008-07-29 19:58:00,2.05651,2.05729,2.05439,2.05652,8000000.0
2008-07-29 19:59:00,2.05593,2.05683,2.05454,2.05683,5500000.0
2008-07-29 20:00:00,2.05755,2.05755,2.05515,2.05726,8750000.0
2008-07-29 20:01:00,2.05506,2.05771,2.05141,2.05141,8000000.0
2008-07-29 20:02:00,2.05706,2.05773,2.05447,2.05676,8130000.0
2008-07-29 20:03:00,2.05631,2.05695,2.05327,2.05463,8500000.0
2008-07-29 20:04:00,2.055,2.05573,2.05488,2.05488,7250000.0
2008-07-29 20:05:00,2.05584,2.05696,2.0535,2.05519,9000000.0
2008-07-29 20:06:00,2.05502,2.05565,2.05116,2.0549,8000000.0
2008-07-29 20:07:00,2.05346,2.05678,2.05246,2.05614,10500000.0
2008-07-29 20:08:00,2.05403,2.0569,2.05403,2.0569,5250000.0
2008-07-29 20:09:00,2.05457,2.05592,2.04989,2.05397,14000000.0
2008-07-29 20:10:00,2.05487,2.05567,2.05298,2.05502,9010000.0
2008-07-29 20:11:00,2.05219,2.05565,2.05217,2.0553,8250000.0
2008-07-29 20:12:00,2.05527,2.05527,2.05097,2.05292,6500000.0
2008-07-29 20:13:00,2.05413,2.055,2.04883,2.05458,8500000.0
2008-07-29 20:14:00,2.05285,2.05539,2.05222,2.05539,11750000.0
2008-07-29 20:15:00,2.05537,2.05635,2.05205,2.05205,11000000.0
2008-07-29 20:16:00,2.05197,2.05536,2.05197,2.05457,11750000.0
2008-07-29 20:17:00,2.05162,2.056,2.05062,2.05062,7000000.0
2008-07-29 20:18:00,2.05379,2.05432,2.05115,2.05432,8250000.0
2008-07-29 20:19:00,2.05255,2.0551,2.04845,2.05289,7630000.0
2008-07-29 20:20:00,2.05121,2.05546,2.0511,2.05304,11130000.0
2008-07-29 20:21:00,2.05486,2.05665,2.05242,2.05336,11500000.0
2008-07-29 20:22:00,2.05488,2.05646,2.05451,2.05599,6250000.0
2008-07-29 20:23:00,2.0547,2.05651,2.05159,2.05192,7000000.0
2008-07-29 20:24:00,2.05417,2.05544,2.0515,2.0515,11500000.0
2008-07-29 20:25:00,2.05568,2.05581,2.05215,2.0539,11500000.0
2008-07-29 20:26:00,2.0555,2.0555,2.04936,2.05137,15500000.0
2008-07-29 20:27:00,2.05523,2.056,2.0511,2.05372,6380000.0
2008-07-29 20:28:00,2.0553,2.05582,2.05119,2.05119,7380000.0
2008-07-29 20:29:00,2.05523,2.05558,2.05368,2.05496,8750000.0
2008-07-29 20:30:00,2.055,2.05535,2.05188,2.05524,13250000.0
2008-07-29 20:31:00,2.05338,2.05518,2.05173,2.05173,8130000.0
2008-07-29 20:32:00,2.05476,2.05476,2.0519,2.05315,8000000.0
2008-07-29 20:33:00,2.05321,2.05561,2.05002,2.05213,9000000.0
2008-07-29 20:34:00,2.05152,2.0545,2.05152,2.0545,6500000.0
2008-07-29 20:35:00,2.05499,2.05542,2.05151,2.05306,5500000.0
2008-07-29 20:36:00,2.05397,2.05514,2.05291,2.05483,6000000.0
2008-07-29 20:37:00,2.05315,2.05523,2.05012,2.05443,11880000.0
2008-07-29 20:38:00,2.05332,2.05539,2.05332,2.05507,13500000.0
2008-07-29 20:39:00,2.05181,2.05485,2.05101,2.05101,5500000.0
2008-07-29 20:40:00,2.05288,2.0547,2.04879,2.05421,11750000.0
2008-07-29 20:41:00,2.05268,2.05492,2.05032,2.05324,15000000.0
2008-07-29 20:42:00,2.05372,2.05476,2.05032,2.05357,9250000.0
2008-07-29 20:43:00,2.05407,2.05407,2.05155,2.05207,5500000.0
2008-07-29 20:44:00,2.054,2.05527,2.05101,2.05482,14250000.0
2008-07-29 20:45:00,2.05403,2.05462,2.05253,2.05253,5880000.0
2008-07-29 20:46:00,2.04978,2.05374,2.04892,2.05254,5250000.0
2008-07-29 20:47:00,2.05231,2.05453,2.05015,2.05296,7880000.0
2008-07-29 20:48:00,2.0528,2.05436,2.0492,2.05236,5500000.0
2008-07-29 20:49:00,2.0528,2.05423,2.0503,2.05357,7750000.0
2008-07-29 20:50:00,2.05368,2.05478,2.05013,2.05279,10000000.0
2008-07-29 20:51:00,2.0501,2.05377,2.04932,2.05237,7630000.0
2008-07-29 20:52:00,2.0537,2.0541,2.04836,2.0541,6000000.0
2008-07-29 20:53:00,2.05234,2.05384,2.04938,2.05329,8750000.0
2008-07-29 20:54:00,2.05321,2.05494,2.05083,2.05411,7630000.0
2008-07-29 20:55:00,2.0501,2.05353,2.04768,2.05353,12130000.0
2008-07-29 20:56:00,2.04892,2.05344,2.04892,2.04989,5880000.0
2008-07-29 20:57:00,2.05249,2.05401,2.05005,2.05401,12250000.0
2008-07-29 20:58:00,2.0534,2.0544,2.05035,2.05244,10500000.0
2008-07-29 20:59:00,2.05341,2.05395,2.04762,2.05356,11380000.0
2008-07-29 21:00:00,2.052,2.05457,2.04995,2.05098,9000000.0
2008-07-29 21:01:00,2.05406,2.05523,2.04824,2.05189,6500000.0
2008-07-29 21:02:00,2.0494,2.05275,2.049,2.049,14880000.0
2008-07-29 21:03:00,2.05125,2.05327,2.05125,2.0524,8130000.0
2008-07-29 21:04:00,2.05438,2.05475,2.05115,2.05115,8500000.0
2008-07-29 21:05:00,2.05276,2.05362,2.05082,2.05362,8500000.0
2008-07-29 21:06:00,2.05036,2.0528,2.04997,2.05107,5630000.0
2008-07-29 21:07:00,2.05181,2.05306,2.04983,2.05226,11000000.0
2008-07-29 21:08:00,2.05221,2.05379,2.05134,2.05206,10000000.0
2008-07-29 21:09:00,2.05151,2.05372,2.04978,2.05289,9000000.0
2008-07-29 21:11:00,2.05289,2.05342,2.04994,2.0518,5630000.0
2008-07-29 21:12:00,2.05164,2.05319,2.04956,2.04956,5500000.0
2008-07-29 21:13:00,2.05356,2.05356,2.04901,2.053,9250000.0
2008-07-29 21:14:00,2.05329,2.05383,2.04811,2.04811,10000000.0
2008-07-29 21:15:00,2.05487,2.0555,2.04986,2.05018,8000000.0
2008-07-29 21:16:00,2.05179,2.0549,2.05048,2.05048,6000000.0
2008-07-29 21:17:00,2.05292,2.05443,2.0482,2.05443,10380000.0
2008-07-29 21:18:00,2.05361,2.0546,2.05067,2.05251,9260000.0
2008-07-29 21:19:00,2.05238,2.0532,2.05061,2.05206,5250000.0
2008-07-29 21:20:00,2.0536,2.05389,2.04838,2.05383,11250000.0
2008-07-29 21:21:00,2.0534,2.05489,2.05039,2.05039,9630000.0
2008-07-29 21:22:00,2.04836,2.05397,2.04836,2.04916,9130000.0
2008-07-29 21:23:00,2.05158,2.05355,2.05158,2.05295,5750000.0
2008-07-29 21:24:00,2.05591,2.05663,2.05388,2.05388,7000000.0
2008-07-29 21:26:00,2.05271,2.05531,2.05094,2.05358,7750000.0
2008-07-29 21:27:00,2.05204,2.05352,2.04975,2.04975,5500000.0
2008-07-29 21:28:00,2.05208,2.05379,2.05006,2.05205,6750000.0
2008-07-29 21:29:00,2.05517,2.05683,2.05267,2.05683,9000000.0
2008-07-29 21:30:00,2.05182,2.05396,2.04915,2.05375,9750000.0
2008-07-29 21:31:00,2.05246,2.05449,2.04991,2.05149,11880000.0
2008-07-29 21:32:00,2.04839,2.05287,2.04839,2.05287,5750000.0
2008-07-29 21:33:00,2.05228,2.05396,2.04999,2.05348,5500000.0
2008-07-29 21:34:00,2.05247,2.05403,2.05053,2.05194,9750000.0
2008-07-29 21:35:00,2.0481,2.05315,2.0481,2.05306,9000000.0
2008-07-29 21:36:00,2.05197,2.05269,2.05186,2.05264,6750000.0
2008-07-29 21:37:00,2.05383,2.05439,2.04935,2.05247,9630000.0
2008-07-29 21:38:00,2.04959,2.05444,2.04959,2.0503,11250000.0
2008-07-29 21:39:00,2.05147,2.05373,2.05044,2.05145,9250000.0
2008-07-29 21:40:00,2.05222,2.05418,2.05105,2.05409,5500000.0
2008-07-29 21:41:00,2.05334,2.05334,2.04859,2.04859,6500000.0
2008-07-29 21:42:00,2.05333,2.05333,2.05172,2.05294,6250000.0
2008-07-29 21:43:00,2.05382,2.05458,2.05157,2.05458,8500000.0
2008-07-29 21:44:00,2.05278,2.05366,2.05278,2.05366,1500000.0
2008-07-29 21:45:00,2.05074,2.05326,2.05074,2.05179,9000000.0
2008-07-29 21:46:00,2.05351,2.05431,2.05081,2.05288,10750000.0
2008-07-29 21:47:00,2.05089,2.0545,2.04965,2.05377,8000000.0
2008-07-29 21:48:00,2.05083,2.05242,2.04586,2.05242,12500000.0
2008-07-29 21:49:00,2.05312,2.05426,2.05014,2.05014,7750000.0
2008-07-29 21:50:00,2.05016,2.05509,2.05004,2.05509,6000000.0
2008-07-29 21:51:00,2.05244,2.05354,2.05142,2.05142,7750000.0
2008-07-29 21:52:00,2.05087,2.0539,2.04897,2.04982,6750000.0
2008-07-29 21:53:00,2.05272,2.0528,2.04962,2.04962,8500000.0
2008-07-29 21:54:00,2.05427,2.05427,2.04938,2.05128,6250000.0
2008-07-29 21:55:00,2.05086,2.05403,2.05086,2.0518,8750000.0
2008-07-29 21:56:00,2.05103,2.05241,2.04786,2.04786,5750000.0
2008-07-29 21:57:00,2.04993,2.05433,2.04993,2.05098,9250000.0
2008-07-29 21:58:00,2.05295,2.05295,2.04928,2.05106,6250000.0
2008-07-29 21:59:00,2.04975,2.05339,2.04706,2.04706,7880000.0
2008-07-29 22:00:00,2.05341,2.05341,2.05147,2.05314,8250000.0
2008-07-29 22:01:00,2.05108,2.05344,2.05098,2.05306,5500000.0
2008-07-29 22:02:00,2.05335,2.05351,2.05005,2.05351,6880000.0
2008-07-29 22:03:00,2.05383,2.05418,2.0486,2.05155,9380000.0
2008-07-29 22:04:00,2.04737,2.05399,2.04737,2.0516,7000000.0
2008-07-29 22:05:00,2.05256,2.05256,2.04722,2.04722,5500000.0
2008-07-29 22:06:00,2.05457,2.05457,2.05125,2.05125,8500000.0
2008-07-29 22:07:00,2.04928,2.05418,2.04928,2.05268,8000000.0
2008-07-29 22:08:00,2.05102,2.05272,2.05102,2.0526,7750000.0
2008-07-29 22:09:00,2.05043,2.05364,2.04828,2.05243,8760000.0
2008-07-29 22:10:00,2.05146,2.05436,2.04836,2.05436,10390000.0
2008-07-29 22:11:00,2.04931,2.05288,2.04931,2.04991,5500000.0
2008-07-29 22:12:00,2.0496,2.05223,2.04905,2.05223,5500000.0
2008-07-29 22:13:00,2.05148,2.05207,2.04925,2.0505,7000000.0
2008-07-29 22:14:00,2.04948,2.05172,2.04893,2.04985,5250000.0
2008-07-29 22:15:00,2.04676,2.0528,2.04676,2.05222,10500000.0
2008-07-29 22:16:00,2.05156,2.05226,2.04831,2.05226,6000000.0
2008-07-29 22:17:00,2.05304,2.05304,2.04589,2.04909,9510000.0
2008-07-29 22:18:00,2.05006,2.05312,2.04969,2.05312,8250000.0
2008-07-29 22:19:00,2.04843,2.05212,2.04843,2.05116,5880000.0
2008-07-29 22:20:00,2.05314,2.05314,2.04876,2.04876,7630000.0
2008-07-29 22:21:00,2.05001,2.05311,2.05001,2.05251,7750000.0
2008-07-29 22:22:00,2.05042,2.05268,2.0484,2.0508,7380000.0
2008-07-29 22:23:00,2.0539,2.0539,2.04574,2.04574,7250000.0
2008-07-29 22:24:00,2.05298,2.05298,2.05012,2.05275,6500000.0
2008-07-29 22:25:00,2.04875,2.05184,2.04875,2.05165,6250000.0
2008-07-29 22:26:00,2.05327,2.05372,2.04944,2.05199,6750000.0
2008-07-29 22:27:00,2.04879,2.0519,2.04827,2.04925,8260000.0
2008-07-29 22:28:00,2.05077,2.05255,2.04969,2.05082,13510000.0
2008-07-29 22:29:00,2.05401,2.05401,2.05047,2.05225,10500000.0
2008-07-29 22:30:00,2.05026,2.05329,2.04814,2.05329,11000000.0
2008-07-29 22:31:00,2.05011,2.05299,2.0497,2.05272,9750000.0
2008-07-29 22:32:00,2.05072,2.05329,2.05027,2.05027,9250000.0
2008-07-29 22:33:00,2.0525,2.05278,2.05057,2.0506,9000000.0
2008-07-29 22:34:00,2.05337,2.05337,2.04902,2.04902,5880000.0
2008-07-29 22:35:00,2.05231,2.05231,2.04831,2.05009,6380000.0
2008-07-29 22:36:00,2.05032,2.05058,2.04798,2.05058,7000000.0
2008-07-29 22:37:00,2.0501,2.05347,2.04755,2.05259,7250000.0
2008-07-29 22:38:00,2.04742,2.05312,2.04724,2.05247,8250000.0
2008-07-29 22:39:00,2.05044,2.05267,2.04923,2.04923,8250000.0
2008-07-29 22:40:00,2.05126,2.0516,2.04989,2.05146,5750000.0
2008-07-29 22:41:00,2.05314,2.05314,2.05128,2.05265,5130000.0
2008-07-29 22:42:00,2.05215,2.05309,2.04863,2.04863,5750000.0
2008-07-29 22:43:00,2.04501,2.05279,2.04501,2.05279,10000000.0
2008-07-29 22:44:00,2.05094,2.05409,2.05094,2.05376,8000000.0
2008-07-29 22:45:00,2.05233,2.05283,2.04817,2.05257,7380000.0
2008-07-29 22:46:00,2.0533,2.05404,2.04794,2.05222,6500000.0
2008-07-29 22:47:00,2.05121,2.053,2.04919,2.053,5750000.0
2008-07-29 22:48:00,2.05,2.05219,2.04935,2.05209,9000000.0
2008-07-29 22:49:00,2.05039,2.05225,2.04686,2.04882,9250000.0
2008-07-29 22:50:00,2.05257,2.05389,2.04948,2.05163,8000000.0
2008-07-29 22:51:00,2.04697,2.05341,2.04697,2.05202,9130000.0
2008-07-29 22:52:00,2.05011,2.05265,2.04902,2.05058,7750000.0
2008-07-29 22:53:00,2.05033,2.05279,2.04864,2.04983,8750000.0
2008-07-29 22:54:00,2.05197,2.05279,2.04955,2.05266,7250000.0
2008-07-29 22:55:00,2.05243,2.05289,2.04942,2.05057,6500000.0
2008-07-29 22:56:00,2.05031,2.05471,2.04847,2.05471,5500000.0
2008-07-29 22:57:00,2.05353,2.05399,2.0523,2.05234,8250000.0
2008-07-29 22:58:00,2.05331,2.05331,2.04697,2.04959,7130000.0
2008-07-29 22:59:00,2.05287,2.05287,2.04989,2.05274,6000000.0
2008-07-29 23:00:00,2.05467,2.05467,2.05084,2.05404,6750000.0
2008-07-29 23:01:00,2.05178,2.05387,2.0502,2.05387,10880000.0
2008-07-29 23:02:00,2.05316,2.05316,2.04891,2.04891,10750000.0
2008-07-29 23:03:00,2.05202,2.05271,2.04841,2.05153,7250000.0
2008-07-29 23:04:00,2.05096,2.05292,2.04944,2.05076,6250000.0
2008-07-29 23:05:00,2.04772,2.05332,2.04756,2.05315,5500000.0
2008-07-29 23:06:00,2.05005,2.05342,2.05005,2.05274,10380000.0
2008-07-29 23:07:00,2.04948,2.05241,2.04777,2.05047,7750000.0
2008-07-29 23:08:00,2.05308,2.05466,2.05112,2.05389,7880000.0
2008-07-29 23:09:00,2.05372,2.05462,2.05053,2.05385,11880000.0
2008-07-29 23:10:00,2.05191,2.05342,2.0477,2.05107,7000000.0
2008-07-29 23:11:00,2.05012,2.05246,2.0475,2.05077,7250000.0
2008-07-29 23:12:00,2.05288,2.05288,2.05045,2.05154,7750000.0
2008-07-29 23:13:00,2.0525,2.05282,2.04963,2.05278,6750000.0
2008-07-29 23:14:00,2.05136,2.05177,2.04725,2.04982,6630000.0
2008-07-29 23:15:00,2.04827,2.05255,2.0477,2.05179,7500000.0
2008-07-29 23:16:00,2.04832,2.05268,2.04832,2.05268,7130000.0
2008-07-29 23:17:00,2.05105,2.0535,2.04924,2.0535,8250000.0
2008-07-29 23:18:00,2.05153,2.05285,2.05083,2.0516,6750000.0
2008-07-29 23:19:00,2.05119,2.05266,2.04816,2.05266,9000000.0
2008-07-29 23:20:00,2.05246,2.05309,2.05033,2.05309,10250000.0
2008-07-29 23:21:00,2.04876,2.05314,2.04876,2.05314,6380000.0
2008-07-29 23:22:00,2.05139,2.05207,2.04744,2.05194,8380000.0
2008-07-29 23:23:00,2.05065,2.05342,2.04753,2.05323,8500000.0
2008-07-29 23:24:00,2.05318,2.05318,2.04929,2.05255,5750000.0
2008-07-29 23:25:00,2.05269,2.05344,2.04889,2.05081,8250000.0
2008-07-29 23:26:00,2.05118,2.05372,2.05118,2.05178,7750000.0
2008-07-29 23:27:00,2.05325,2.05325,2.0514,2.05229,5880000.0
2008-07-29 23:28:00,2.05082,2.05232,2.04807,2.04996,6500000.0
2008-07-29 23:29:00,2.05165,2.05382,2.05165,2.05382,8000000.0
2008-07-29 23:30:00,2.04927,2.05366,2.04927,2.05366,9750000.0
2008-07-29 23:31:00,2.05219,2.05345,2.04822,2.05124,11750000.0
2008-07-29 23:32:00,2.05248,2.05248,2.04998,2.0516,7250000.0
2008-07-29 23:33:00,2.05316,2.05359,2.04748,2.05227,5250000.0
2008-07-29 23:34:00,2.05167,2.05363,2.04895,2.05295,8250000.0
2008-07-29 23:35:00,2.05207,2.05381,2.05027,2.05239,9000000.0
2008-07-29 23:36:00,2.0527,2.05402,2.05051,2.05193,8750000.0
2008-07-29 23:37:00,2.05184,2.05407,2.0503,2.05227,9250000.0
2008-07-29 23:38:00,2.05238,2.05349,2.05193,2.05349,5750000.0
2008-07-29 23:39:00,2.04998,2.05407,2.04998,2.05329,8880000.0
2008-07-29 23:40:00,2.05271,2.05344,2.05176,2.05265,7000000.0
2008-07-29 23:41:00,2.05263,2.05369,2.05125,2.05367,7500000.0
2008-07-29 23:42:00,2.05243,2.05386,2.049,2.05369,7750000.0
2008-07-29 23:43:00,2.05226,2.05388,2.05158,2.05388,6500000.0
2008-07-29 23:44:00,2.05337,2.05412,2.0506,2.0506,5130000.0
2008-07-29 23:45:00,2.05221,2.05449,2.05095,2.05414,7000000.0
2008-07-29 23:46:00,2.05211,2.05432,2.05211,2.05409,5250000.0
2008-07-29 23:47:00,2.05394,2.05428,2.04998,2.05379,7380000.0
2008-07-29 23:48:00,2.05109,2.05481,2.05109,2.05481,8750000.0
2008-07-29 23:49:00,2.05192,2.05364,2.04933,2.05307,5500000.0
2008-07-29 23:50:00,2.05405,2.05436,2.04834,2.05436,8750000.0
2008-07-29 23:51:00,2.05314,2.05394,2.04964,2.05295,5250000.0
2008-07-29 23:52:00,2.05313,2.05451,2.05009,2.0531,16000000.0
2008-07-29 23:53:00,2.05462,2.05462,2.05057,2.0529,6750000.0
2008-07-29 23:54:00,2.05409,2.05469,2.0521,2.0539,8000000.0
2008-07-29 23:55:00,2.05441,2.05441,2.0515,2.0535,10500000.0
2008-07-29 23:56:00,2.05122,2.05362,2.05012,2.05012,6750000.0
2008-07-29 23:57:00,2.05475,2.05665,2.05214,2.05518,9500000.0
2008-07-29 23:58:00,2.05464,2.05715,2.05427,2.05715,7000000.0
2008-07-29 23:59:00,2.05264,2.05408,2.05142,2.05325,8250000.0
2008-07-30 00:00:00,2.0563,2.0563,2.0476,2.05398,8500000.0
2008-07-30 00:01:00,2.05417,2.05572,2.05051,2.05051,7000000.0
2008-07-30 00:02:00,2.05402,2.05486,2.05168,2.05448,9000000.0
2008-07-30 00:03:00,2.04952,2.0535,2.04952,2.05265,10630000.0
2008-07-30 00:04:00,2.05391,2.05458,2.04763,2.05393,11630000.0
2008-07-30 00:05:00,2.05392,2.05392,2.04667,2.0531,15250000.0
2008-07-30 00:06:00,2.05296,2.05349,2.04815,2.05349,10500000.0
2008-07-30 00:07:00,2.05023,2.05389,2.04837,2.05389,10000000.0
2008-07-30 00:09:00,2.0543,2.0543,2.05162,2.05244,8500000.0
2008-07-30 00:10:00,2.05408,2.05508,2.05132,2.05472,7500000.0
2008-07-30 00:11:00,2.05408,2.05408,2.05008,2.05384,16250000.0
2008-07-30 00:12:00,2.05457,2.05457,2.0519,2.05244,9500000.0
2008-07-30 00:13:00,2.05395,2.05395,2.05157,2.05225,8500000.0
2008-07-30 00:14:00,2.05016,2.05352,2.04993,2.05314,9000000.0
2008-07-30 00:15:00,2.05388,2.05507,2.05103,2.05405,5250000.0
2008-07-30 00:16:00,2.05425,2.05425,2.04975,2.05353,6000000.0
2008-07-30 00:17:00,2.05315,2.05407,2.04899,2.05107,6250000.0
2008-07-30 00:18:00,2.05163,2.0538,2.05163,2.05356,8250000.0
2008-07-30 00:19:00,2.05385,2.05389,2.05152,2.05386,6000000.0
2008-07-30 00:20:00,2.05251,2.05447,2.05092,2.05092,11500000.0
2008-07-30 00:21:00,2.05343,2.05377,2.04992,2.05071,5250000.0
2008-07-30 00:23:00,2.05363,2.05363,2.05075,2.05195,9130000.0
2008-07-30 00:24:00,2.05322,2.05362,2.05149,2.05226,9130000.0
2008-07-30 00:25:00,2.05317,2.0539,2.05004,2.05004,9250000.0
2008-07-30 00:26:00,2.05343,2.05379,2.04914,2.05303,9250000.0
2008-07-30 00:27:00,2.05114,2.05555,2.05075,2.05327,8750000.0
2008-07-30 00:28:00,2.05279,2.05404,2.05083,2.05404,8500000.0
2008-07-30 00:29:00,2.05349,2.05465,2.04817,2.05376,13000000.0
2008-07-30 00:30:00,2.05381,2.05443,2.04934,2.05434,14380000.0
2008-07-30 00:31:00,2.05084,2.05471,2.05017,2.05406,7250000.0
2008-07-30 00:32:00,2.05319,2.05398,2.05062,2.05383,11510000.0
2008-07-30 00:33:00,2.05236,2.05417,2.05126,2.05326,8380000.0
2008-07-30 00:34:00,2.05249,2.05373,2.04902,2.05373,5500000.0
2008-07-30 00:35:00,2.05302,2.05447,2.05202,2.05403,7250000.0
2008-07-30 00:36:00,2.05402,2.05402,2.05206,2.05337,5500000.0
2008-07-30 00:37:00,2.05171,2.05361,2.05156,2.05359,7250000.0
2008-07-30 00:38:00,2.05183,2.05363,2.0498,2.05363,8750000.0
2008-07-30 00:39:00,2.05166,2.05289,2.04952,2.04952,6250000.0
2008-07-30 00:40:00,2.05361,2.05361,2.05011,2.05247,5750000.0
2008-07-30 00:41:00,2.0537,2.05384,2.04943,2.05344,11130000.0
2008-07-30 00:42:00,2.05318,2.05428,2.05086,2.05423,7510000.0
2008-07-30 00:43:00,2.05014,2.0542,2.05014,2.054,6630000.0
2008-07-30 00:44:00,2.05235,2.05303,2.04917,2.05291,8250000.0
2008-07-30 00:45:00,2.05173,2.05381,2.04983,2.05355,10250000.0
2008-07-30 00:46:00,2.05276,2.05444,2.05149,2.05195,11630000.0
2008-07-30 00:47:00,2.04892,2.05312,2.04722,2.04722,12010000.0
2008-07-30 00:48:00,2.0504,2.05396,2.04991,2.05284,6750000.0
2008-07-30 00:49:00,2.0524,2.05346,2.05196,2.05331,5500000.0
2008-07-30 00:50:00,2.05172,2.05361,2.04969,2.05245,5750000.0
2008-07-30 00:51:00,2.05244,2.05361,2.04933,2.05346,12000000.0
2008-07-30 00:52:00,2.05421,2.05421,2.04982,2.05232,6500000.0
2008-07-30 00:53:00,2.05305,2.05407,2.04922,2.05065,14380000.0
2008-07-30 00:54:00,2.05314,2.05397,2.05146,2.05397,7000000.0
2008-07-30 00:55:00,2.05097,2.05386,2.05068,2.05068,7500000.0
2008-07-30 00:56:00,2.05249,2.05455,2.04889,2.05455,12260000.0
2008-07-30 00:57:00,2.05374,2.05427,2.05334,2.05395,5630000.0
2008-07-30 00:58:00,2.0544,2.05514,2.0524,2.0528,11250000.0
2008-07-30 00:59:00,2.05246,2.05408,2.05246,2.05408,9000000.0
2008-07-30 01:00:00,2.05195,2.05345,2.04982,2.04982,6630000.0
2008-07-30 01:01:00,2.05342,2.05441,2.05299,2.05441,9130000.0
2008-07-30 01:02:00,2.04959,2.05427,2.04959,2.05308,10630000.0
2008-07-30 01:03:00,2.05388,2.0543,2.04806,2.05404,11250000.0
2008-07-30 01:04:00,2.05407,2.05458,2.0484,2.05395,13250000.0
2008-07-30 01:05:00,2.05302,2.05383,2.04879,2.05368,8880000.0
2008-07-30 01:06:00,2.04866,2.0536,2.04824,2.05274,7510000.0
2008-07-30 01:07:00,2.05494,2.05494,2.04993,2.05241,10250000.0
2008-07-30 01:08:00,2.05485,2.05485,2.05211,2.05407,7500000.0
2008-07-30 01:09:00,2.05307,2.0542,2.04968,2.05398,5750000.0
2008-07-30 01:10:00,2.05297,2.05524,2.05264,2.05356,9130000.0
2008-07-30 01:11:00,2.05227,2.05227,2.05107,2.05171,7500000.0
2008-07-30 01:12:00,2.05252,2.05505,2.05252,2.05505,9130000.0
2008-07-30 01:13:00,2.05282,2.05707,2.0522,2.05486,11750000.0
2008-07-30 01:14:00,2.05259,2.05356,2.04885,2.04885,6500000.0
2008-07-30 01:15:00,2.05256,2.05423,2.05007,2.05414,8500000.0
2008-07-30 01:16:00,2.05432,2.05476,2.05055,2.05463,10250000.0
2008-07-30 01:17:00,2.05446,2.05522,2.05151,2.05303,7880000.0
2008-07-30 01:18:00,2.0486,2.05439,2.0486,2.05439,6880000.0
2008-07-30 01:19:00,2.05448,2.05448,2.05212,2.05297,6250000.0
2008-07-30 01:20:00,2.0544,2.05458,2.05047,2.05404,10000000.0
2008-07-30 01:21:00,2.05276,2.0544,2.05183,2.05253,13380000.0
2008-07-30 01:22:00,2.05184,2.05648,2.04948,2.04948,15500000.0
2008-07-30 01:23:00,2.05299,2.05423,2.05019,2.05282,12750000.0
2008-07-30 01:24:00,2.05142,2.05584,2.05142,2.05216,5630000.0
2008-07-30 01:25:00,2.05354,2.05517,2.0497,2.05167,10250000.0
2008-07-30 01:26:00,2.05322,2.0548,2.05125,2.05426,6250000.0
2008-07-30 01:27:00,2.05017,2.05327,2.04881,2.05129,10500000.0
2008-07-30 01:28:00,2.05438,2.0545,2.05079,2.05263,6380000.0
2008-07-30 01:29:00,2.05448,2.05448,2.05202,2.05202,11000000.0
2008-07-30 01:30:00,2.05148,2.05592,2.05088,2.05211,8130000.0
2008-07-30 01:31:00,2.05232,2.05449,2.0493,2.05246,10390000.0
2008-07-30 01:32:00,2.05364,2.05406,2.05081,2.05158,10500000.0
2008-07-30 01:33:00,2.0535,2.05383,2.05227,2.05227,8750000.0
2008-07-30 01:34:00,2.05236,2.05352,2.04806,2.05352,7260000.0
2008-07-30 01:35:00,2.04854,2.05296,2.04854,2.05294,5630000.0
2008-07-30 01:36:00,2.05257,2.05456,2.05226,2.05226,8000000.0
2008-07-30 01:37:00,2.0534,2.05409,2.04837,2.05368,13380000.0
2008-07-30 01:38:00,2.05386,2.05417,2.05246,2.05417,5500000.0
2008-07-30 01:39:00,2.05241,2.05422,2.04853,2.0528,5630000.0
2008-07-30 01:40:00,2.05318,2.05359,2.05175,2.05359,6000000.0
2008-07-30 01:41:00,2.05298,2.05372,2.05096,2.05303,5500000.0
2008-07-30 01:42:00,2.05374,2.05398,2.05202,2.05209,5750000.0
2008-07-30 01:43:00,2.05229,2.05288,2.04861,2.05161,6750000.0
2008-07-30 01:44:00,2.05297,2.05431,2.05178,2.05178,5500000.0
2008-07-30 01:45:00,2.05262,2.05363,2.05073,2.05073,9130000.0
2008-07-30 01:46:00,2.05178,2.05378,2.05028,2.05232,12880000.0
2008-07-30 01:47:00,2.05403,2.05403,2.0501,2.05218,10880000.0
2008-07-30 01:48:00,2.05266,2.05385,2.04993,2.05382,11130000.0
2008-07-30 01:49:00,2.05312,2.05347,2.049,2.05148,10500000.0
2008-07-30 01:50:00,2.05274,2.05426,2.05049,2.05351,12630000.0
2008-07-30 01:51:00,2.05454,2.05454,2.05197,2.05212,6250000.0
2008-07-30 01:52:00,2.05232,2.05476,2.05232,2.05382,10380000.0
2008-07-30 01:53:00,2.05277,2.05367,2.05208,2.05213,9630000.0
2008-07-30 01:54:00,2.05248,2.05407,2.05059,2.05126,12380000.0
2008-07-30 01:55:00,2.05211,2.05408,2.04964,2.04993,12000000.0
2008-07-30 01:56:00,2.05317,2.05402,2.05071,2.05238,9000000.0
2008-07-30 01:57:00,2.05308,2.0536,2.05262,2.05289,9630000.0
2008-07-30 01:58:00,2.05068,2.05384,2.04999,2.05384,5250000.0
2008-07-30 02:00:00,2.04987,2.05392,2.04987,2.0526,6000000.0
2008-07-30 02:01:00,2.05328,2.05328,2.04976,2.05236,5750000.0
2008-07-30 02:02:00,2.05268,2.05525,2.04997,2.05421,11250000.0
2008-07-30 02:03:00,2.05396,2.05412,2.0492,2.05053,6250000.0
2008-07-30 02:04:00,2.05346,2.05419,2.04875,2.05109,14250000.0
2008-07-30 02:05:00,2.054,2.054,2.05,2.05197,6750000.0
2008-07-30 02:06:00,2.05202,2.05497,2.05147,2.05147,7630000.0
2008-07-30 02:07:00,2.05319,2.05416,2.04982,2.0519,14250000.0
2008-07-30 02:08:00,2.05264,2.05359,2.05188,2.05359,6750000.0
2008-07-30 02:09:00,2.05307,2.05346,2.05055,2.05148,8880000.0
2008-07-30 02:10:00,2.05204,2.05383,2.05192,2.05383,11000000.0
2008-07-30 02:11:00,2.05284,2.05362,2.0497,2.0497,7380000.0
2008-07-30 02:12:00,2.05365,2.05404,2.05242,2.05404,10380000.0
2008-07-30 02:13:00,2.04872,2.05394,2.04872,2.05314,10750000.0
2008-07-30 02:14:00,2.05381,2.05381,2.0476,2.05194,15250000.0
2008-07-30 02:15:00,2.054,2.05434,2.0463,2.05335,13130000.0
2008-07-30 02:16:00,2.05299,2.05299,2.04797,2.05216,9010000.0
2008-07-30 02:17:00,2.04772,2.05244,2.04754,2.05244,7380000.0
2008-07-30 02:18:00,2.05252,2.05382,2.05033,2.05371,12880000.0
2008-07-30 02:19:00,2.05118,2.05321,2.05106,2.05275,7750000.0
2008-07-30 02:20:00,2.05199,2.05316,2.04863,2.05287,5750000.0
2008-07-30 02:21:00,2.0535,2.0535,2.05196,2.05221,9750000.0
2008-07-30 02:22:00,2.05256,2.05339,2.05256,2.05332,7750000.0
2008-07-30 02:23:00,2.05158,2.05361,2.05158,2.05349,10250000.0
2008-07-30 02:24:00,2.05188,2.05446,2.05054,2.05245,8130000.0
2008-07-30 02:25:00,2.05106,2.05264,2.04842,2.04842,8130000.0
2008-07-30 02:26:00,2.05292,2.05292,2.04826,2.0515,6750000.0
2008-07-30 02:27:00,2.05151,2.05163,2.04738,2.05152,9750000.0
2008-07-30 02:28:00,2.0517,2.05399,2.04905,2.05399,7500000.0
2008-07-30 02:29:00,2.04941,2.05335,2.04941,2.05202,9250000.0
2008-07-30 02:30:00,2.0519,2.05224,2.05025,2.05172,6750000.0
2008-07-30 02:31:00,2.05154,2.05398,2.04993,2.05328,11260000.0
2008-07-30 02:32:00,2.05349,2.05398,2.05021,2.05021,10000000.0
2008-07-30 02:33:00,2.04943,2.05678,2.04932,2.04932,11500000.0
2008-07-30 02:34:00,2.05217,2.05405,2.04874,2.05259,10380000.0
2008-07-30 02:35:00,2.04878,2.05392,2.04878,2.04998,5750000.0
2008-07-30 02:36:00,2.05157,2.05203,2.04707,2.04882,8750000.0
2008-07-30 02:37:00,2.05212,2.05343,2.04968,2.05242,6250000.0
2008-07-30 02:38:00,2.05081,2.05296,2.04858,2.05066,10500000.0
2008-07-30 02:39:00,2.05264,2.0533,2.05088,2.0527,8500000.0
2008-07-30 02:40:00,2.0532,2.05405,2.05232,2.05232,9010000.0
2008-07-30 02:41:00,2.05098,2.05422,2.05007,2.05171,7760000.0
2008-07-30 02:42:00,2.05222,2.05433,2.04961,2.05261,9380000.0
2008-07-30 02:43:00,2.05316,2.05372,2.05034,2.05246,9630000.0
2008-07-30 02:44:00,2.05388,2.05446,2.05284,2.05366,7880000.0
2008-07-30 02:45:00,2.054,2.054,2.04787,2.05235,8750000.0
2008-07-30 02:46:00,2.04971,2.05372,2.04971,2.05261,6250000.0
2008-07-30 02:47:00,2.05413,2.05426,2.05207,2.05207,7630000.0
2008-07-30 02:48:00,2.05265,2.05405,2.04849,2.05303,13630000.0
2008-07-30 02:49:00,2.05364,2.05392,2.05303,2.05392,5500000.0
2008-07-30 02:50:00,2.05437,2.05459,2.04952,2.05309,5500000.0
2008-07-30 02:51:00,2.05384,2.05384,2.05132,2.05278,6380000.0
2008-07-30 02:52:00,2.0528,2.05496,2.05264,2.05437,7510000.0
2008-07-30 02:53:00,2.05237,2.05463,2.05225,2.0546,5500000.0
2008-07-30 02:54:00,2.05294,2.0544,2.05087,2.05128,5750000.0
2008-07-30 02:55:00,2.05467,2.05562,2.054,2.05521,5880000.0
2008-07-30 02:56:00,2.05352,2.05499,2.0529,2.05328,12750000.0
2008-07-30 02:57:00,2.05196,2.05478,2.05185,2.05439,11380000.0
2008-07-30 02:58:00,2.05422,2.05543,2.05116,2.05116,11380000.0
2008-07-30 02:59:00,2.05605,2.05634,2.05269,2.0547,9510000.0
2008-07-30 03:00:00,2.0555,2.0555,2.05035,2.0554,7000000.0
2008-07-30 03:01:00,2.05379,2.05535,2.05041,2.05442,13880000.0
2008-07-30 03:02:00,2.05582,2.05582,2.05234,2.0532,10750000.0
2008-07-30 03:03:00,2.0508,2.05496,2.0508,2.05492,10250000.0
2008-07-30 03:04:00,2.05449,2.0546,2.05223,2.05223,7630000.0
2008-07-30 03:05:00,2.05346,2.05563,2.05131,2.05563,6750000.0
2008-07-30 03:06:00,2.0538,2.0566,2.05175,2.05439,9750000.0
2008-07-30 03:07:00,2.05478,2.05582,2.05239,2.05451,5750000.0
2008-07-30 03:08:00,2.05539,2.05539,2.05342,2.05342,11000000.0
2008-07-30 03:09:00,2.05504,2.05526,2.05356,2.05525,6130000.0
2008-07-30 03:10:00,2.05383,2.05569,2.05278,2.05278,7000000.0
2008-07-30 03:11:00,2.05312,2.05507,2.05051,2.05202,9250000.0
2008-07-30 03:12:00,2.05125,2.05553,2.05125,2.0551,10130000.0
2008-07-30 03:13:00,2.05408,2.05446,2.05132,2.05278,8500000.0
2008-07-30 03:14:00,2.05389,2.05454,2.05134,2.05435,7750000.0
2008-07-30 03:15:00,2.05123,2.05495,2.05085,2.0526,8250000.0
2008-07-30 03:16:00,2.05527,2.05619,2.05273,2.05327,7250000.0
2008-07-30 03:17:00,2.05425,2.05433,2.0502,2.05299,8500000.0
2008-07-30 03:18:00,2.052,2.05484,2.052,2.05387,5250000.0
2008-07-30 03:19:00,2.05516,2.05516,2.05203,2.05203,5380000.0
2008-07-30 03:20:00,2.05379,2.05548,2.05292,2.05548,6750000.0
2008-07-30 03:21:00,2.05399,2.05595,2.05198,2.05198,7000000.0
2008-07-30 03:22:00,2.0552,2.05531,2.04947,2.04947,10000000.0
2008-07-30 03:23:00,2.05412,2.0566,2.05166,2.05497,7380000.0
2008-07-30 03:24:00,2.05317,2.05557,2.04895,2.05282,15000000.0
2008-07-30 03:25:00,2.05467,2.0548,2.05091,2.05378,6250000.0
2008-07-30 03:26:00,2.05532,2.05532,2.05323,2.05323,7880000.0
2008-07-30 03:27:00,2.05284,2.05453,2.0497,2.0515,11630000.0
2008-07-30 03:28:00,2.05491,2.05491,2.05307,2.05307,6250000.0
2008-07-30 03:29:00,2.05301,2.05434,2.05195,2.05427,9630000.0
2008-07-30 03:30:00,2.05497,2.05699,2.05149,2.05521,9000000.0
2008-07-30 03:31:00,2.05541,2.05541,2.05075,2.05468,9630000.0
2008-07-30 03:32:00,2.05308,2.05505,2.05308,2.05505,14000000.0
2008-07-30 03:33:00,2.05101,2.0558,2.05101,2.05499,8500000.0
2008-07-30 03:34:00,2.05175,2.05429,2.04934,2.05269,10880000.0
2008-07-30 03:35:00,2.05304,2.05475,2.05304,2.05344,6000000.0
2008-07-30 03:36:00,2.05275,2.05352,2.04973,2.05352,6880000.0
2008-07-30 03:37:00,2.05488,2.05488,2.05355,2.05425,8000000.0
2008-07-30 03:38:00,2.05333,2.05476,2.05141,2.05336,6750000.0
2008-07-30 03:39:00,2.05331,2.05498,2.05205,2.05429,10000000.0
2008-07-30 03:40:00,2.05187,2.05594,2.05187,2.05556,12250000.0
2008-07-30 03:41:00,2.05338,2.05447,2.05121,2.05121,9750000.0
2008-07-30 03:42:00,2.05233,2.05406,2.05144,2.05406,6630000.0
2008-07-30 03:43:00,2.05388,2.05401,2.05136,2.05136,7500000.0
2008-07-30 03:44:00,2.05299,2.05373,2.04953,2.05202,5750000.0
2008-07-30 03:45:00,2.05459,2.05475,2.05159,2.05159,6750000.0
2008-07-30 03:46:00,2.05177,2.0538,2.05139,2.05288,7130000.0
2008-07-30 03:47:00,2.05284,2.05375,2.0496,2.05375,7000000.0
2008-07-30 03:48:00,2.05406,2.05421,2.04949,2.05356,12000000.0
2008-07-30 03:49:00,2.05231,2.05257,2.05058,2.05241,13630000.0
2008-07-30 03:50:00,2.04884,2.05292,2.04884,2.05066,6000000.0
2008-07-30 03:51:00,2.05317,2.05467,2.04871,2.05467,13250000.0
2008-07-30 03:52:00,2.05203,2.05294,2.04721,2.04881,8130000.0
2008-07-30 03:53:00,2.05273,2.05395,2.04926,2.05193,8250000.0
2008-07-30 03:54:00,2.0526,2.05387,2.04917,2.05387,6630000.0
2008-07-30 03:55:00,2.05417,2.05417,2.05023,2.05383,10500000.0
2008-07-30 03:56:00,2.05264,2.05388,2.0508,2.05388,9000000.0
2008-07-30 03:57:00,2.05264,2.05335,2.04982,2.05229,7250000.0
2008-07-30 03:58:00,2.05283,2.05479,2.05039,2.05479,6500000.0
2008-07-30 03:59:00,2.05396,2.05396,2.05042,2.05309,9630000.0
2008-07-30 04:00:00,2.05448,2.05448,2.05212,2.05333,6750000.0
2008-07-30 04:01:00,2.05189,2.05321,2.04995,2.05321,8000000.0
2008-07-30 04:02:00,2.05244,2.05408,2.05114,2.05114,6880000.0
2008-07-30 04:03:00,2.05013,2.05363,2.0486,2.05184,6630000.0
2008-07-30 04:04:00,2.05252,2.05338,2.05028,2.05028,5250000.0
2008-07-30 04:05:00,2.05222,2.05407,2.05222,2.05326,8500000.0
2008-07-30 04:06:00,2.05427,2.05427,2.05249,2.05255,7000000.0
2008-07-30 04:07:00,2.05255,2.05384,2.04921,2.04921,6750000.0
2008-07-30 04:08:00,2.0539,2.0539,2.05241,2.0531,5750000.0
2008-07-30 04:09:00,2.04811,2.05323,2.04811,2.0531,9500000.0
2008-07-30 04:10:00,2.05027,2.05332,2.0502,2.05111,7380000.0
2008-07-30 04:11:00,2.05009,2.05308,2.05009,2.05308,12630000.0
2008-07-30 04:12:00,2.05272,2.0536,2.04843,2.05278,7130000.0
2008-07-30 04:13:00,2.05181,2.05237,2.0477,2.04862,16000000.0
2008-07-30 04:14:00,2.05413,2.05413,2.05038,2.05336,6750000.0
2008-07-30 04:15:00,2.05378,2.05378,2.05088,2.05088,8250000.0
2008-07-30 04:16:00,2.0532,2.05324,2.04883,2.04883,7760000.0
2008-07-30 04:17:00,2.05232,2.05333,2.0511,2.0511,6000000.0
2008-07-30 04:18:00,2.05386,2.05556,2.05141,2.0539,11750000.0
2008-07-30 04:19:00,2.05224,2.05365,2.04971,2.05365,9000000.0
2008-07-30 04:20:00,2.05328,2.05396,2.04972,2.05215,10130000.0
2008-07-30 04:21:00,2.05146,2.05394,2.05038,2.05207,11500000.0
2008-07-30 04:22:00,2.05452,2.05452,2.05094,2.05144,9250000.0
2008-07-30 04:23:00,2.0519,2.05349,2.0485,2.05349,9500000.0
2008-07-30 04:24:00,2.05203,2.05386,2.05017,2.05017,8250000.0
2008-07-30 04:25:00,2.05148,2.05385,2.04937,2.04999,8500000.0
2008-07-30 04:26:00,2.05152,2.05346,2.04872,2.04872,8000000.0
2008-07-30 04:27:00,2.05211,2.05349,2.05176,2.05335,9380000.0
2008-07-30 04:28:00,2.0539,2.05437,2.04918,2.05158,11750000.0
2008-07-30 04:29:00,2.05391,2.05428,2.05259,2.05259,6250000.0
2008-07-30 04:30:00,2.05008,2.05252,2.04777,2.05252,7250000.0
2008-07-30 04:32:00,2.05246,2.05357,2.05069,2.05069,5630000.0
2008-07-30 04:33:00,2.0534,2.05378,2.04828,2.05378,7500000.0
2008-07-30 04:34:00,2.04761,2.05505,2.04761,2.04873,13630000.0
2008-07-30 04:35:00,2.05361,2.05361,2.0479,2.05279,12500000.0
2008-07-30 04:36:00,2.05202,2.05354,2.04944,2.04951,8750000.0
2008-07-30 04:37:00,2.05173,2.05292,2.05052,2.05221,9500000.0
2008-07-30 04:38:00,2.05125,2.05285,2.05065,2.05214,6130000.0
2008-07-30 04:39:00,2.0525,2.05313,2.04819,2.04966,6750000.0
2008-07-30 04:40:00,2.0529,2.05328,2.04978,2.05326,8750000.0
2008-07-30 04:41:00,2.05094,2.05239,2.04744,2.05094,11750000.0
2008-07-30 04:42:00,2.05105,2.05243,2.04757,2.04831,11250000.0
2008-07-30 04:43:00,2.05124,2.05359,2.04921,2.05336,5630000.0
2008-07-30 04:44:00,2.05287,2.05337,2.0522,2.05337,11500000.0
2008-07-30 04:45:00,2.05363,2.05363,2.04942,2.05032,7130000.0
2008-07-30 04:46:00,2.05352,2.05416,2.05206,2.05318,8750000.0
2008-07-30 04:47:00,2.05018,2.05397,2.05018,2.0511,11880000.0
2008-07-30 04:48:00,2.05199,2.05409,2.04905,2.05409,7000000.0
2008-07-30 04:49:00,2.05139,2.05422,2.05048,2.05291,9500000.0
2008-07-30 04:50:00,2.05366,2.05511,2.05098,2.05221,7250000.0
2008-07-30 04:51:00,2.05324,2.0536,2.0495,2.04983,6000000.0
2008-07-30 04:52:00,2.05148,2.05306,2.04937,2.05219,7500000.0
2008-07-30 04:53:00,2.05232,2.05336,2.05083,2.05336,7250000.0
2008-07-30 04:54:00,2.05353,2.05375,2.05185,2.05335,10130000.0
2008-07-30 04:55:00,2.05239,2.05359,2.04946,2.04946,6750000.0
2008-07-30 04:56:00,2.05336,2.05336,2.04961,2.05139,7750000.0
2008-07-30 04:57:00,2.05358,2.05463,2.05077,2.05348,9000000.0
2008-07-30 04:58:00,2.05255,2.05304,2.0493,2.05001,12000000.0
2008-07-30 04:59:00,2.05257,2.05427,2.05228,2.05427,9500000.0
2008-07-30 05:00:00,2.05237,2.05303,2.04859,2.05079,11750000.0
2008-07-30 05:01:00,2.0515,2.05301,2.05074,2.05074,8880000.0
2008-07-30 05:02:00,2.05137,2.05315,2.05137,2.05244,10000000.0
2008-07-30 05:03:00,2.05183,2.05299,2.05183,2.05299,5500000.0
2008-07-30 05:04:00,2.0517,2.0539,2.04746,2.05317,9380000.0
2008-07-30 05:05:00,2.05212,2.05372,2.04844,2.05217,13380000.0
2008-07-30 05:06:00,2.05056,2.05378,2.04989,2.05256,10000000.0
2008-07-30 05:07:00,2.05182,2.05223,2.05113,2.05155,7000000.0
2008-07-30 05:08:00,2.04869,2.05311,2.04834,2.05221,5250000.0
2008-07-30 05:09:00,2.05181,2.05506,2.04982,2.05351,14880000.0
2008-07-30 05:10:00,2.05137,2.05388,2.05137,2.05378,5750000.0
2008-07-30 05:11:00,2.05264,2.05466,2.05264,2.05417,11500000.0
2008-07-30 05:12:00,2.05387,2.05437,2.05046,2.05349,12750000.0
2008-07-30 05:13:00,2.0522,2.05222,2.04855,2.04855,9000000.0
2008-07-30 05:14:00,2.04862,2.0535,2.04862,2.05346,6000000.0
2008-07-30 05:15:00,2.05336,2.05391,2.04987,2.05094,7510000.0
2008-07-30 05:16:00,2.0533,2.05486,2.0519,2.05486,13130000.0
2008-07-30 05:17:00,2.05248,2.05372,2.05214,2.05372,8630000.0
2008-07-30 05:18:00,2.05461,2.05473,2.04976,2.05293,11500000.0
2008-07-30 05:19:00,2.05248,2.05391,2.05248,2.05365,6000000.0
2008-07-30 05:20:00,2.0539,2.0539,2.04967,2.05215,13250000.0
2008-07-30 05:21:00,2.05278,2.05547,2.05111,2.05432,19390000.0
2008-07-30 05:22:00,2.05284,2.05379,2.04946,2.04946,7630000.0
2008-07-30 05:23:00,2.05253,2.05344,2.04907,2.05344,5250000.0
2008-07-30 05:24:00,2.0506,2.05361,2.04894,2.05361,7000000.0
2008-07-30 05:25:00,2.05258,2.05469,2.04973,2.05065,7250000.0
2008-07-30 05:26:00,2.05225,2.05465,2.05008,2.05305,11000000.0
2008-07-30 05:27:00,2.054,2.05425,2.05165,2.05165,11750000.0
2008-07-30 05:28:00,2.05222,2.05447,2.05147,2.0541,5500000.0
2008-07-30 05:29:00,2.05045,2.0539,2.04959,2.0539,8630000.0
2008-07-30 05:30:00,2.0531,2.05432,2.04976,2.05302,6500000.0
2008-07-30 05:31:00,2.05366,2.0545,2.0506,2.0533,11500000.0
2008-07-30 05:32:00,2.05448,2.05448,2.0505,2.05261,8250000.0
2008-07-30 05:33:00,2.05212,2.05252,2.05153,2.05252,6000000.0
2008-07-30 05:34:00,2.05213,2.05356,2.04967,2.0522,6750000.0
2008-07-30 05:35:00,2.05302,2.05369,2.04964,2.05205,5500000.0
2008-07-30 05:36:00,2.05466,2.05466,2.05207,2.05365,12250000.0
2008-07-30 05:37:00,2.0533,2.0533,2.04943,2.05159,5500000.0
2008-07-30 05:38:00,2.05177,2.05415,2.05177,2.05363,13130000.0
2008-07-30 05:39:00,2.0541,2.0541,2.0479,2.05235,12630000.0
2008-07-30 05:40:00,2.05405,2.05464,2.05337,2.05337,5500000.0
2008-07-30 05:41:00,2.05413,2.05413,2.05222,2.05222,6500000.0
2008-07-30 05:42:00,2.05223,2.05463,2.04859,2.0541,6750000.0
2008-07-30 05:43:00,2.05172,2.05477,2.04889,2.05396,5880000.0
2008-07-30 05:44:00,2.05016,2.05371,2.04953,2.05371,9380000.0
2008-07-30 05:45:00,2.05398,2.05443,2.05228,2.05369,8750000.0
2008-07-30 05:46:00,2.05218,2.0543,2.05111,2.05381,10000000.0
2008-07-30 05:47:00,2.05289,2.05462,2.05261,2.05261,6000000.0
2008-07-30 05:48:00,2.05281,2.05401,2.05251,2.05292,8250000.0
2008-07-30 05:49:00,2.0525,2.05433,2.0523,2.05426,6000000.0
2008-07-30 05:50:00,2.05211,2.05457,2.04765,2.04907,6000000.0
2008-07-30 05:52:00,2.05289,2.05496,2.05025,2.05203,9000000.0
2008-07-30 05:53:00,2.05287,2.05414,2.05024,2.05414,14880000.0
2008-07-30 05:54:00,2.0539,2.05451,2.0532,2.05451,5130000.0
2008-07-30 05:55:00,2.05231,2.05389,2.04922,2.05331,11000000.0
2008-07-30 05:56:00,2.0531,2.05431,2.05043,2.05431,9760000.0
2008-07-30 05:57:00,2.05156,2.05261,2.04852,2.04852,8000000.0
2008-07-30 05:58:00,2.05278,2.05445,2.05042,2.05445,9130000.0
2008-07-30 05:59:00,2.0528,2.05477,2.0528,2.05444,6000000.0
2008-07-30 06:00:00,2.04992,2.05422,2.04992,2.0542,7250000.0
2008-07-30 06:01:00,2.05264,2.05466,2.05086,2.05445,8500000.0
2008-07-30 06:02:00,2.05461,2.05575,2.0515,2.05401,10630000.0
2008-07-30 06:03:00,2.05326,2.05583,2.05326,2.05583,7250000.0
2008-07-30 06:04:00,2.05426,2.05439,2.04952,2.04952,9250000.0
2008-07-30 06:05:00,2.05276,2.05458,2.05057,2.05458,7380000.0
2008-07-30 06:06:00,2.05474,2.05481,2.05087,2.05425,14000000.0
2008-07-30 06:07:00,2.05014,2.05404,2.04865,2.05404,6500000.0
2008-07-30 06:08:00,2.05253,2.05501,2.05253,2.05454,8880000.0
2008-07-30 06:09:00,2.05274,2.055,2.04852,2.05497,8880000.0
2008-07-30 06:10:00,2.05407,2.05429,2.05065,2.05429,6250000.0
2008-07-30 06:11:00,2.053,2.05441,2.05183,2.05257,10510000.0
2008-07-30 06:12:00,2.05183,2.05489,2.0512,2.05425,8380000.0
2008-07-30 06:13:00,2.05289,2.05448,2.05089,2.05089,9250000.0
2008-07-30 06:14:00,2.05293,2.0561,2.05249,2.05452,8750000.0
2008-07-30 06:15:00,2.05244,2.0548,2.05118,2.05151,6000000.0
2008-07-30 06:16:00,2.05466,2.05466,2.05063,2.05372,12250000.0
2008-07-30 06:17:00,2.05261,2.05441,2.0518,2.05441,6250000.0
2008-07-30 06:18:00,2.05325,2.05414,2.05065,2.054,5750000.0
2008-07-30 06:19:00,2.05088,2.05485,2.05088,2.05485,7880000.0
2008-07-30 06:20:00,2.05311,2.05395,2.0493,2.05362,13750000.0
2008-07-30 06:21:00,2.05261,2.05342,2.04925,2.04925,10750000.0
2008-07-30 06:22:00,2.05237,2.05323,2.04913,2.05272,10750000.0
2008-07-30 06:23:00,2.04968,2.05453,2.04968,2.05288,5750000.0
2008-07-30 06:24:00,2.05148,2.05439,2.04953,2.05126,13760000.0
2008-07-30 06:25:00,2.05352,2.0544,2.05008,2.05297,7880000.0
2008-07-30 06:27:00,2.05327,2.05327,2.04998,2.05273,8750000.0
2008-07-30 06:28:00,2.05352,2.05352,2.04852,2.05272,9750000.0
2008-07-30 06:29:00,2.05306,2.05418,2.05084,2.05418,7380000.0
2008-07-30 06:30:00,2.05306,2.05539,2.05095,2.05095,10380000.0
2008-07-30 06:32:00,2.05343,2.05484,2.04973,2.05381,8000000.0
2008-07-30 06:33:00,2.0541,2.05447,2.05191,2.05191,6500000.0
2008-07-30 06:34:00,2.05454,2.05454,2.05162,2.05199,8250000.0
2008-07-30 06:35:00,2.05299,2.0542,2.04981,2.05381,14250000.0
2008-07-30 06:36:00,2.05228,2.05352,2.04983,2.05352,9500000.0
2008-07-30 06:38:00,2.04972,2.05237,2.04853,2.05201,9760000.0
2008-07-30 06:39:00,2.05366,2.05366,2.05182,2.0529,10750000.0
2008-07-30 06:40:00,2.05225,2.054,2.05225,2.05311,7630000.0
2008-07-30 06:41:00,2.05276,2.05332,2.04918,2.05231,12500000.0
2008-07-30 06:42:00,2.05042,2.05227,2.04902,2.05118,9000000.0
2008-07-30 06:43:00,2.05244,2.05453,2.05207,2.05341,13880000.0
2008-07-30 06:44:00,2.04687,2.05284,2.04687,2.05235,5250000.0
2008-07-30 06:45:00,2.05311,2.05323,2.04987,2.05058,8390000.0
2008-07-30 06:46:00,2.05161,2.05203,2.04632,2.05108,7000000.0
2008-07-30 06:47:00,2.05209,2.05209,2.0464,2.05198,11750000.0
2008-07-30 06:48:00,2.05162,2.05369,2.04899,2.04899,12880000.0
2008-07-30 06:50:00,2.05033,2.05212,2.04808,2.04808,7500000.0
2008-07-30 06:52:00,2.05158,2.05288,2.05093,2.05201,5630000.0
2008-07-30 06:53:00,2.05307,2.05386,2.04867,2.05386,8000000.0
2008-07-30 06:54:00,2.05278,2.05407,2.04743,2.05174,10250000.0
2008-07-30 06:55:00,2.05269,2.05425,2.04953,2.05425,15250000.0
2008-07-30 06:56:00,2.05471,2.05471,2.05025,2.05193,5250000.0
2008-07-30 06:57:00,2.05059,2.05157,2.0493,2.05131,10500000.0
2008-07-30 06:58:00,2.04863,2.05365,2.04863,2.05349,6130000.0
2008-07-30 06:59:00,2.0537,2.05424,2.05254,2.05424,6250000.0
2008-07-30 07:00:00,2.05434,2.05446,2.05216,2.05238,5630000.0
2008-07-30 07:01:00,2.05219,2.05517,2.05116,2.05417,5750000.0
2008-07-30 07:02:00,2.0545,2.0545,2.04901,2.05339,8750000.0
2008-07-30 07:03:00,2.05428,2.05539,2.0517,2.05374,5630000.0
2008-07-30 07:04:00,2.05483,2.05565,2.05168,2.053,9000000.0
2008-07-30 07:05:00,2.05098,2.05597,2.05024,2.05184,16500000.0
2008-07-30 07:06:00,2.05289,2.05576,2.05065,2.0554,7500000.0
2008-07-30 07:07:00,2.05024,2.05574,2.05024,2.05429,8250000.0
2008-07-30 07:08:00,2.05455,2.05537,2.0521,2.05418,6000000.0
2008-07-30 07:09:00,2.05511,2.05604,2.05357,2.05547,10500000.0
2008-07-30 07:10:00,2.05313,2.0561,2.05101,2.05603,12130000.0
2008-07-30 07:11:00,2.05318,2.05511,2.05119,2.05271,6000000.0
2008-07-30 07:12:00,2.05073,2.05578,2.05073,2.05283,6750000.0
2008-07-30 07:13:00,2.05487,2.05559,2.04787,2.04787,12630000.0
2008-07-30 07:14:00,2.0525,2.05482,2.0525,2.05467,6750000.0
2008-07-30 07:15:00,2.05513,2.05617,2.05089,2.05376,10750000.0
2008-07-30 07:16:00,2.05352,2.05575,2.05237,2.05575,8000000.0
2008-07-30 07:17:00,2.05599,2.05642,2.05066,2.05149,7380000.0
2008-07-30 07:18:00,2.0533,2.05621,2.0533,2.05504,11130000.0
2008-07-30 07:19:00,2.05182,2.05613,2.05182,2.05245,8750000.0
2008-07-30 07:20:00,2.05226,2.05587,2.05226,2.0547,5880000.0
2008-07-30 07:21:00,2.05316,2.05669,2.05264,2.0536,8500000.0
2008-07-30 07:22:00,2.05325,2.05551,2.05072,2.05473,9750000.0
2008-07-30 07:23:00,2.05333,2.05606,2.05329,2.05329,13500000.0
2008-07-30 07:24:00,2.05503,2.05609,2.05373,2.05511,6250000.0
2008-07-30 07:25:00,2.05567,2.05635,2.05168,2.05414,13500000.0
2008-07-30 07:26:00,2.05359,2.05615,2.05161,2.05161,11500000.0
2008-07-30 07:27:00,2.05208,2.05674,2.05208,2.0554,15500000.0
2008-07-30 07:28:00,2.055,2.05663,2.05233,2.053,12510000.0
2008-07-30 07:29:00,2.05312,2.05347,2.05195,2.05295,8750000.0
2008-07-30 07:30:00,2.05592,2.05694,2.05167,2.05167,9130000.0
2008-07-30 07:31:00,2.05486,2.05581,2.05202,2.0558,21130000.0
2008-07-30 07:32:00,2.05349,2.05586,2.05065,2.05493,6750000.0
2008-07-30 07:33:00,2.05693,2.05737,2.05295,2.05625,9000000.0
2008-07-30 07:34:00,2.05021,2.0552,2.05021,2.05382,7750000.0
2008-07-30 07:35:00,2.05169,2.0551,2.05145,2.05476,9750000.0
2008-07-30 07:36:00,2.05076,2.05617,2.05076,2.05281,7250000.0
2008-07-30 07:37:00,2.05403,2.05576,2.05039,2.05039,7380000.0
2008-07-30 07:38:00,2.05508,2.05578,2.0525,2.05332,12250000.0
2008-07-30 07:39:00,2.05163,2.05617,2.05163,2.05479,5630000.0
2008-07-30 07:40:00,2.05371,2.05494,2.05193,2.05395,11380000.0
2008-07-30 07:41:00,2.055,2.055,2.05239,2.05282,9750000.0
2008-07-30 07:42:00,2.049,2.0548,2.049,2.05139,7250000.0
2008-07-30 07:43:00,2.05406,2.05625,2.04995,2.05625,7750000.0
2008-07-30 07:44:00,2.0497,2.0559,2.0497,2.0559,10130000.0
2008-07-30 07:45:00,2.04891,2.05484,2.04891,2.05424,6750000.0
2008-07-30 07:46:00,2.05125,2.05569,2.04936,2.0549,12250000.0
2008-07-30 07:47:00,2.05171,2.05585,2.05171,2.05338,6750000.0
2008-07-30 07:48:00,2.05405,2.05554,2.04909,2.05492,9250000.0
2008-07-30 07:49:00,2.05074,2.05529,2.04983,2.05253,8750000.0
2008-07-30 07:50:00,2.05455,2.05789,2.05174,2.05789,9760000.0
2008-07-30 07:51:00,2.05517,2.05733,2.05517,2.05733,6250000.0
2008-07-30 07:52:00,2.05637,2.05881,2.053,2.05709,8250000.0
2008-07-30 07:53:00,2.05772,2.05822,2.05301,2.057,6380000.0
2008-07-30 07:54:00,2.05675,2.05942,2.05362,2.05886,10750000.0
2008-07-30 07:55:00,2.05772,2.05789,2.05535,2.05535,11000000.0
2008-07-30 07:56:00,2.0564,2.05819,2.05544,2.05686,13500000.0
2008-07-30 07:57:00,2.05507,2.05757,2.05148,2.05691,5250000.0
2008-07-30 07:58:00,2.05584,2.05721,2.05416,2.05685,8510000.0
2008-07-30 07:59:00,2.0554,2.05828,2.05424,2.05699,14500000.0
2008-07-30 08:00:00,2.05677,2.058,2.05181,2.05659,5500000.0
2008-07-30 08:01:00,2.05616,2.05784,2.05367,2.05516,9750000.0
2008-07-30 08:02:00,2.05586,2.05668,2.05171,2.05322,11130000.0
2008-07-30 08:03:00,2.05658,2.05668,2.05152,2.05494,11500000.0
2008-07-30 08:04:00,2.05658,2.05713,2.05208,2.05592,9250000.0
2008-07-30 08:05:00,2.05539,2.05727,2.05422,2.05422,10380000.0
2008-07-30 08:06:00,2.05641,2.05692,2.05307,2.05476,7750000.0
2008-07-30 08:07:00,2.05517,2.0579,2.05517,2.05675,6250000.0
2008-07-30 08:08:00,2.05475,2.05963,2.05475,2.05822,5630000.0
2008-07-30 08:09:00,2.05434,2.05855,2.05434,2.05738,6250000.0
2008-07-30 08:10:00,2.05266,2.05905,2.05266,2.05605,8130000.0
2008-07-30 08:11:00,2.05702,2.05835,2.05256,2.05733,10250000.0
2008-07-30 08:12:00,2.05577,2.05918,2.05532,2.05918,6250000.0
2008-07-30 08:13:00,2.05557,2.0592,2.05327,2.05327,12500000.0
2008-07-30 08:14:00,2.05642,2.05689,2.04966,2.05561,8880000.0
2008-07-30 08:15:00,2.05358,2.05642,2.05292,2.05636,9000000.0
2008-07-30 08:16:00,2.05559,2.05665,2.05153,2.05591,7880000.0
2008-07-30 08:17:00,2.05447,2.05713,2.05272,2.0565,8500000.0
2008-07-30 08:18:00,2.05104,2.05729,2.05071,2.05239,10250000.0
2008-07-30 08:19:00,2.05524,2.05803,2.05413,2.05803,7880000.0
2008-07-30 08:20:00,2.05741,2.05741,2.05259,2.05259,10750000.0
2008-07-30 08:21:00,2.05561,2.05592,2.05401,2.05463,7750000.0
2008-07-30 08:22:00,2.05566,2.05668,2.05052,2.05348,11500000.0
2008-07-30 08:23:00,2.05318,2.05641,2.05318,2.05596,11130000.0
2008-07-30 08:24:00,2.05392,2.05601,2.05352,2.05549,5250000.0
2008-07-30 08:25:00,2.0551,2.05598,2.05093,2.05536,7750000.0
2008-07-30 08:26:00,2.05601,2.05632,2.05214,2.05515,13750000.0
2008-07-30 08:27:00,2.05536,2.05642,2.05197,2.05632,6500000.0
2008-07-30 08:28:00,2.05609,2.05711,2.05222,2.05682,8130000.0
2008-07-30 08:29:00,2.05458,2.05674,2.05311,2.05659,9000000.0
2008-07-30 08:30:00,2.05627,2.05648,2.05314,2.0552,10380000.0
2008-07-30 08:31:00,2.05614,2.05614,2.05428,2.05605,8880000.0
2008-07-30 08:32:00,2.05137,2.05548,2.05033,2.05523,7510000.0
2008-07-30 08:33:00,2.05351,2.0564,2.05263,2.05389,10250000.0
2008-07-30 08:34:00,2.05395,2.0558,2.0519,2.0519,5750000.0
2008-07-30 08:35:00,2.05558,2.05558,2.05127,2.054,13250000.0
2008-07-30 08:36:00,2.05532,2.05648,2.05458,2.05534,6500000.0
2008-07-30 08:37:00,2.05648,2.05648,2.05397,2.05547,10750000.0
2008-07-30 08:38:00,2.05303,2.05631,2.05303,2.05488,8250000.0
2008-07-30 08:39:00,2.05496,2.05618,2.05261,2.05278,5500000.0
2008-07-30 08:40:00,2.05135,2.05494,2.05135,2.05433,10130000.0
2008-07-30 08:41:00,2.05162,2.05543,2.05162,2.05435,7000000.0
2008-07-30 08:42:00,2.05429,2.05467,2.05042,2.0526,8630000.0
2008-07-30 08:43:00,2.05462,2.05538,2.05101,2.05506,7000000.0
2008-07-30 08:44:00,2.05278,2.05502,2.05037,2.05223,6000000.0
2008-07-30 08:45:00,2.05449,2.05489,2.05111,2.05388,10130000.0
2008-07-30 08:46:00,2.05265,2.0556,2.04766,2.0556,10250000.0
2008-07-30 08:47:00,2.05508,2.05508,2.04892,2.04892,6380000.0
2008-07-30 08:48:00,2.04768,2.0534,2.04714,2.05247,11130000.0
2008-07-30 08:49:00,2.05147,2.05376,2.05122,2.05376,8750000.0
2008-07-30 08:50:00,2.05424,2.05428,2.05091,2.05311,5500000.0
2008-07-30 08:51:00,2.05216,2.05436,2.04802,2.05126,12500000.0
2008-07-30 08:52:00,2.051,2.05407,2.05086,2.05334,5880000.0
2008-07-30 08:53:00,2.05304,2.05425,2.04935,2.0509,20000000.0
2008-07-30 08:54:00,2.0524,2.054,2.0518,2.05396,6000000.0
2008-07-30 08:55:00,2.05044,2.05436,2.04927,2.0533,11010000.0
2008-07-30 08:56:00,2.0524,2.05389,2.05044,2.05159,8250000.0
2008-07-30 08:57:00,2.05099,2.05383,2.04985,2.05308,6750000.0
2008-07-30 08:58:00,2.05276,2.05396,2.05052,2.05277,9250000.0
2008-07-30 08:59:00,2.05476,2.05476,2.05087,2.05223,8000000.0
2008-07-30 09:00:00,2.05256,2.05409,2.05032,2.05393,9630000.0
2008-07-30 09:01:00,2.05431,2.055,2.04965,2.05352,8000000.0
2008-07-30 09:02:00,2.05424,2.05563,2.05001,2.05001,11000000.0
2008-07-30 09:03:00,2.05376,2.05507,2.05231,2.05317,16750000.0
2008-07-30 09:04:00,2.05259,2.05431,2.05006,2.05377,6750000.0
2008-07-30 09:05:00,2.05148,2.05369,2.05092,2.05311,7250000.0
2008-07-30 09:06:00,2.05277,2.05458,2.05115,2.0534,7500000.0
2008-07-30 09:07:00,2.05349,2.05468,2.05148,2.05321,9500000.0
2008-07-30 09:08:00,2.05279,2.05401,2.05072,2.05072,8750000.0
2008-07-30 09:09:00,2.05237,2.05304,2.05106,2.05106,7380000.0
2008-07-30 09:10:00,2.05104,2.05348,2.04798,2.05071,12500000.0
2008-07-30 09:11:00,2.05315,2.05384,2.04967,2.05273,8250000.0
2008-07-30 09:12:00,2.05326,2.05381,2.05228,2.05288,5750000.0
2008-07-30 09:13:00,2.05344,2.05351,2.04984,2.05285,7750000.0
2008-07-30 09:14:00,2.0515,2.05337,2.04727,2.05274,8500000.0
2008-07-30 09:15:00,2.05328,2.0535,2.04866,2.05064,8750000.0
2008-07-30 09:16:00,2.05436,2.05436,2.0492,2.05171,9000000.0
2008-07-30 09:17:00,2.05427,2.05427,2.0474,2.05308,11500000.0
2008-07-30 09:18:00,2.05231,2.05351,2.04952,2.05333,8000000.0
2008-07-30 09:19:00,2.05292,2.0542,2.04893,2.05294,10750000.0
2008-07-30 09:20:00,2.0541,2.0541,2.05046,2.05209,10380000.0
2008-07-30 09:21:00,2.05102,2.05458,2.05102,2.05458,9750000.0
2008-07-30 09:22:00,2.05329,2.05376,2.04963,2.05147,11380000.0
2008-07-30 09:23:00,2.05271,2.05349,2.05156,2.05348,5500000.0
2008-07-30 09:24:00,2.05217,2.05322,2.04881,2.05322,11750000.0
2008-07-30 09:25:00,2.05414,2.05414,2.05112,2.05273,9000000.0
2008-07-30 09:26:00,2.04943,2.05403,2.04871,2.05201,11500000.0
2008-07-30 09:27:00,2.04964,2.05418,2.04964,2.05034,5250000.0
2008-07-30 09:28:00,2.05185,2.052,2.04959,2.05152,10500000.0
2008-07-30 09:29:00,2.05184,2.0523,2.04906,2.05073,20890000.0
2008-07-30 09:30:00,2.05254,2.05317,2.04815,2.0519,8500000.0
2008-07-30 09:31:00,2.05239,2.05254,2.05064,2.0519,9500000.0
2008-07-30 09:32:00,2.05207,2.05218,2.0488,2.05127,6250000.0
2008-07-30 09:33:00,2.05091,2.05286,2.04874,2.05286,8750000.0
2008-07-30 09:34:00,2.05317,2.05356,2.05127,2.05298,7750000.0
2008-07-30 09:35:00,2.05312,2.05312,2.04945,2.04945,5500000.0
2008-07-30 09:36:00,2.04906,2.05261,2.04879,2.04983,7500000.0
2008-07-30 09:37:00,2.05066,2.05133,2.04765,2.05123,7500000.0
2008-07-30 09:38:00,2.05251,2.05251,2.04738,2.05185,12750000.0
2008-07-30 09:39:00,2.05165,2.05371,2.05031,2.05324,8750000.0
2008-07-30 09:40:00,2.05195,2.05301,2.04878,2.05184,11000000.0
2008-07-30 09:41:00,2.05085,2.05238,2.05054,2.05234,5250000.0
2008-07-30 09:42:00,2.05245,2.05245,2.04695,2.05067,10130000.0
2008-07-30 09:43:00,2.05141,2.05149,2.04708,2.05148,7000000.0
2008-07-30 09:44:00,2.05297,2.05297,2.04922,2.05247,8750000.0
2008-07-30 09:45:00,2.05152,2.05165,2.04544,2.0514,9380000.0
2008-07-30 09:46:00,2.04995,2.05194,2.04947,2.05187,6250000.0
2008-07-30 09:47:00,2.05195,2.05195,2.049,2.04984,6750000.0
2008-07-30 09:48:00,2.05132,2.05164,2.04905,2.05088,7750000.0
2008-07-30 09:49:00,2.05191,2.0521,2.0509,2.0509,6130000.0
2008-07-30 09:50:00,2.05045,2.05104,2.04609,2.05104,6000000.0
2008-07-30 09:51:00,2.0518,2.0521,2.04952,2.04952,6250000.0
2008-07-30 09:52:00,2.04946,2.05208,2.04946,2.05095,9750000.0
2008-07-30 09:53:00,2.0522,2.05307,2.04882,2.05277,7250000.0
2008-07-30 09:54:00,2.05242,2.05242,2.04921,2.05163,7500000.0
2008-07-30 09:55:00,2.04808,2.0521,2.04677,2.04918,11130000.0
2008-07-30 09:56:00,2.04804,2.05174,2.04804,2.05126,10000000.0
2008-07-30 09:57:00,2.05119,2.05208,2.04805,2.05037,14380000.0
2008-07-30 09:58:00,2.05033,2.05165,2.04504,2.05165,7880000.0
2008-07-30 09:59:00,2.04904,2.05133,2.04904,2.05038,9000000.0
2008-07-30 10:00:00,2.05152,2.0516,2.04545,2.04689,8380000.0
2008-07-30 10:01:00,2.05043,2.05099,2.04889,2.04889,7750000.0
2008-07-30 10:02:00,2.04931,2.05067,2.0465,2.04913,14890000.0
2008-07-30 10:03:00,2.04869,2.05048,2.04706,2.05033,11250000.0
2008-07-30 10:04:00,2.0499,2.05164,2.04786,2.0512,11250000.0
2008-07-30 10:05:00,2.05165,2.05165,2.04392,2.05138,11750000.0
2008-07-30 10:06:00,2.05175,2.0518,2.04943,2.04949,5750000.0
2008-07-30 10:07:00,2.05015,2.0511,2.04752,2.0502,10500000.0
2008-07-30 10:08:00,2.05048,2.05211,2.04807,2.05009,7750000.0
2008-07-30 10:09:00,2.04475,2.05157,2.04475,2.04975,14630000.0
2008-07-30 10:10:00,2.0507,2.05132,2.04895,2.05,6380000.0
2008-07-30 10:11:00,2.05207,2.05269,2.04811,2.04811,8630000.0
2008-07-30 10:12:00,2.05166,2.05256,2.05061,2.05182,6750000.0
2008-07-30 10:13:00,2.05174,2.05207,2.04812,2.04833,13250000.0
2008-07-30 10:14:00,2.05081,2.0516,2.0482,2.0516,7500000.0
2008-07-30 10:15:00,2.04847,2.05246,2.04689,2.05223,11130000.0
2008-07-30 10:16:00,2.05306,2.05306,2.05018,2.05018,6500000.0
2008-07-30 10:17:00,2.05222,2.05258,2.04673,2.05154,7000000.0
2008-07-30 10:18:00,2.04959,2.05176,2.04778,2.04949,6000000.0
2008-07-30 10:19:00,2.05131,2.05357,2.0488,2.05357,5750000.0
2008-07-30 10:20:00,2.0525,2.0527,2.04793,2.04856,7500000.0
2008-07-30 10:21:00,2.05274,2.05283,2.04978,2.04978,11250000.0
2008-07-30 10:22:00,2.05208,2.05234,2.05004,2.05174,9750000.0
2008-07-30 10:23:00,2.05238,2.05238,2.04972,2.05113,6000000.0
2008-07-30 10:24:00,2.05091,2.05154,2.04673,2.04833,6750000.0
2008-07-30 10:25:00,2.05175,2.05175,2.04853,2.05147,6750000.0
2008-07-30 10:26:00,2.05112,2.05212,2.04818,2.05163,5750000.0
2008-07-30 10:27:00,2.05103,2.05205,2.0437,2.04891,9000000.0
2008-07-30 10:28:00,2.04606,2.05146,2.04606,2.05081,13500000.0
2008-07-30 10:29:00,2.05068,2.05115,2.04923,2.05071,7130000.0
2008-07-30 10:30:00,2.0486,2.05126,2.04436,2.04551,7500000.0
2008-07-30 10:31:00,2.05093,2.0514,2.0475,2.04893,7250000.0
2008-07-30 10:32:00,2.04943,2.0509,2.04868,2.04969,7250000.0
2008-07-30 10:33:00,2.05112,2.05204,2.0481,2.05166,13250000.0
2008-07-30 10:34:00,2.04936,2.0507,2.04639,2.05054,8250000.0
2008-07-30 10:35:00,2.05044,2.05044,2.04578,2.04728,10250000.0
2008-07-30 10:36:00,2.05081,2.05158,2.04697,2.04966,11880000.0
2008-07-30 10:37:00,2.05098,2.05178,2.04718,2.04898,13880000.0
2008-07-30 10:38:00,2.04797,2.05056,2.04797,2.05023,5500000.0
2008-07-30 10:39:00,2.05101,2.05156,2.04994,2.05073,6000000.0
2008-07-30 10:40:00,2.05234,2.05331,2.04842,2.04842,9630000.0
2008-07-30 10:41:00,2.04825,2.05172,2.0477,2.0477,5250000.0
2008-07-30 10:42:00,2.04821,2.05081,2.04821,2.04947,9000000.0
2008-07-30 10:43:00,2.05009,2.05009,2.04701,2.04994,8250000.0
2008-07-30 10:44:00,2.04997,2.05169,2.04627,2.05008,10510000.0
2008-07-30 10:45:00,2.05051,2.05161,2.04636,2.05161,8000000.0
2008-07-30 10:46:00,2.05084,2.05084,2.0471,2.04993,13500000.0
2008-07-30 10:47:00,2.05051,2.05087,2.04658,2.05027,7500000.0
2008-07-30 10:48:00,2.04918,2.05078,2.04901,2.05078,5500000.0
2008-07-30 10:49:00,2.04929,2.0515,2.04795,2.04938,13750000.0
2008-07-30 10:50:00,2.04783,2.04985,2.04704,2.04739,8250000.0
2008-07-30 10:51:00,2.04816,2.0504,2.04687,2.04937,8250000.0
2008-07-30 10:52:00,2.0493,2.05024,2.04874,2.04988,8250000.0
2008-07-30 10:53:00,2.04995,2.05044,2.04865,2.05035,5750000.0
2008-07-30 10:54:00,2.05036,2.05128,2.04656,2.05005,10500000.0
2008-07-30 10:55:00,2.0487,2.05088,2.04715,2.05088,12500000.0
2008-07-30 10:56:00,2.04638,2.05044,2.04633,2.04855,9000000.0
2008-07-30 10:57:00,2.04944,2.04998,2.04745,2.04998,7500000.0
2008-07-30 10:58:00,2.04952,2.05027,2.04836,2.04957,8500000.0
2008-07-30 10:59:00,2.05071,2.05075,2.04957,2.05008,6500000.0
2008-07-30 11:00:00,2.05097,2.05196,2.05008,2.05167,8250000.0
2008-07-30 11:01:00,2.05197,2.05231,2.04678,2.04938,11750000.0
2008-07-30 11:02:00,2.05229,2.05244,2.04985,2.05221,6750000.0
2008-07-30 11:03:00,2.05096,2.05256,2.04716,2.05212,11750000.0
2008-07-30 11:04:00,2.04947,2.05232,2.04802,2.05232,6750000.0
2008-07-30 11:05:00,2.05062,2.05248,2.04946,2.05018,9750000.0
2008-07-30 11:06:00,2.04993,2.05181,2.04718,2.0502,12880000.0
2008-07-30 11:07:00,2.05123,2.05134,2.04843,2.05016,11130000.0
2008-07-30 11:08:00,2.05116,2.05154,2.04687,2.04983,7250000.0
2008-07-30 11:09:00,2.05007,2.05109,2.04911,2.05013,7000000.0
2008-07-30 11:10:00,2.05013,2.05151,2.04595,2.04979,11140000.0
2008-07-30 11:11:00,2.05159,2.0523,2.04748,2.05059,6250000.0
2008-07-30 11:12:00,2.04893,2.05117,2.0477,2.04979,11750000.0
2008-07-30 11:13:00,2.04929,2.05076,2.04692,2.05076,6750000.0
2008-07-30 11:14:00,2.05059,2.05101,2.04704,2.04772,7380000.0
2008-07-30 11:15:00,2.0498,2.05032,2.04633,2.04858,10380000.0
2008-07-30 11:16:00,2.04786,2.05114,2.04709,2.05114,12750000.0
2008-07-30 11:17:00,2.04832,2.05094,2.04702,2.05094,6000000.0
2008-07-30 11:18:00,2.04907,2.05248,2.04832,2.05165,6250000.0
2008-07-30 11:19:00,2.05124,2.05164,2.04826,2.04995,8750000.0
2008-07-30 11:20:00,2.04952,2.05235,2.04651,2.05145,7130000.0
2008-07-30 11:21:00,2.05201,2.05306,2.04529,2.0508,16500000.0
2008-07-30 11:22:00,2.05243,2.05256,2.05089,2.05246,5250000.0
2008-07-30 11:23:00,2.05237,2.05316,2.04811,2.05239,14750000.0
2008-07-30 11:24:00,2.05292,2.05292,2.04662,2.05144,13250000.0
2008-07-30 11:25:00,2.05234,2.05237,2.04842,2.04873,14380000.0
2008-07-30 11:26:00,2.05343,2.05375,2.05045,2.05375,8250000.0
2008-07-30 11:27:00,2.05144,2.0527,2.04782,2.0527,7630000.0
2008-07-30 11:28:00,2.05278,2.05374,2.04999,2.05374,8500000.0
2008-07-30 11:29:00,2.05379,2.05384,2.04973,2.05367,7250000.0
2008-07-30 11:30:00,2.05421,2.05421,2.05043,2.05151,6500000.0
2008-07-30 11:31:00,2.05472,2.05472,2.05124,2.05394,10500000.0
2008-07-30 11:32:00,2.05167,2.0538,2.05013,2.05358,10750000.0
2008-07-30 11:33:00,2.05328,2.05429,2.05102,2.05102,11380000.0
2008-07-30 11:34:00,2.05117,2.05272,2.04921,2.05272,5880000.0
2008-07-30 11:35:00,2.05328,2.05387,2.04772,2.05049,8250000.0
2008-07-30 11:36:00,2.04985,2.0532,2.04914,2.0532,6500000.0
2008-07-30 11:37:00,2.05237,2.05302,2.04851,2.04884,10000000.0
2008-07-30 11:38:00,2.04975,2.05304,2.04975,2.05144,7000000.0
2008-07-30 11:39:00,2.05336,2.05357,2.05039,2.05039,10880000.0
2008-07-30 11:40:00,2.05061,2.05362,2.04897,2.05362,7250000.0
2008-07-30 11:41:00,2.05252,2.05268,2.04595,2.05261,7750000.0
2008-07-30 11:42:00,2.05201,2.05372,2.05003,2.05336,16630000.0
2008-07-30 11:43:00,2.05351,2.05351,2.04901,2.05282,9500000.0
2008-07-30 11:44:00,2.05305,2.05389,2.05066,2.05178,8130000.0
2008-07-30 11:45:00,2.05263,2.05431,2.05115,2.05431,10500000.0
2008-07-30 11:46:00,2.05297,2.05378,2.05043,2.05336,9500000.0
2008-07-30 11:47:00,2.05233,2.05486,2.05205,2.05412,6630000.0
2008-07-30 11:48:00,2.0543,2.05561,2.05381,2.05561,6130000.0
2008-07-30 11:49:00,2.05591,2.05591,2.05001,2.05446,10250000.0
2008-07-30 11:50:00,2.05489,2.05536,2.05166,2.05416,7500000.0
2008-07-30 11:51:00,2.05414,2.05606,2.0508,2.05255,10380000.0
2008-07-30 11:52:00,2.0562,2.0562,2.05298,2.05605,10000000.0
2008-07-30 11:53:00,2.05244,2.05561,2.05022,2.05447,9500000.0
2008-07-30 11:54:00,2.05489,2.05609,2.05375,2.05375,5630000.0
2008-07-30 11:55:00,2.05642,2.05642,2.05208,2.05602,8880000.0
2008-07-30 11:56:00,2.05644,2.05671,2.05216,2.05635,7500000.0
2008-07-30 11:57:00,2.05609,2.05746,2.05294,2.05746,12130000.0
2008-07-30 11:58:00,2.05707,2.05803,2.05421,2.05608,6250000.0
2008-07-30 11:59:00,2.0574,2.05777,2.0554,2.05763,8000000.0
2008-07-30 12:00:00,2.0587,2.05916,2.05587,2.05906,13750000.0
2008-07-30 12:01:00,2.05889,2.05915,2.05416,2.05866,7880000.0
2008-07-30 12:02:00,2.05957,2.06139,2.05839,2.06004,8250000.0
2008-07-30 12:03:00,2.0581,2.06003,2.05552,2.05846,5500000.0
2008-07-30 12:04:00,2.05938,2.05938,2.05347,2.0591,6250000.0
2008-07-30 12:05:00,2.05758,2.05967,2.05743,2.05952,6250000.0
2008-07-30 12:06:00,2.05988,2.0601,2.05454,2.05614,8250000.0
2008-07-30 12:07:00,2.05872,2.05929,2.05766,2.05877,6000000.0
2008-07-30 12:08:00,2.05994,2.05994,2.05583,2.05848,10500000.0
2008-07-30 12:09:00,2.0594,2.06015,2.05525,2.05966,16500000.0
2008-07-30 12:10:00,2.06107,2.06557,2.05577,2.05577,9750000.0
2008-07-30 12:11:00,2.0619,2.0619,2.05742,2.05839,6500000.0
2008-07-30 12:12:00,2.06009,2.06109,2.05736,2.06088,8750000.0
2008-07-30 12:13:00,2.05715,2.06157,2.05715,2.06157,7250000.0
2008-07-30 12:14:00,2.05954,2.06088,2.05554,2.06088,7750000.0
2008-07-30 12:15:00,2.0589,2.06046,2.05669,2.05982,6000000.0
2008-07-30 12:16:00,2.05889,2.06141,2.05819,2.06064,9380000.0
2008-07-30 12:17:00,2.05549,2.05987,2.05549,2.05987,6000000.0
2008-07-30 12:18:00,2.06074,2.06157,2.05878,2.05982,6750000.0
2008-07-30 12:19:00,2.05985,2.06114,2.05674,2.06038,7750000.0
2008-07-30 12:20:00,2.0575,2.05751,2.05109,2.05687,7880000.0
2008-07-30 12:21:00,2.05609,2.05991,2.0559,2.05758,9500000.0
2008-07-30 12:22:00,2.05514,2.05873,2.05417,2.05756,7750000.0
2008-07-30 12:23:00,2.05907,2.05907,2.05516,2.05867,11750000.0
2008-07-30 12:24:00,2.05849,2.05895,2.0546,2.0546,9750000.0
2008-07-30 12:25:00,2.05739,2.05938,2.0573,2.05836,6000000.0
2008-07-30 12:26:00,2.05886,2.05933,2.05396,2.05399,10130000.0
2008-07-30 12:27:00,2.05967,2.05998,2.0564,2.05998,9000000.0
2008-07-30 12:28:00,2.05858,2.05978,2.05545,2.05938,11250000.0
2008-07-30 12:29:00,2.05838,2.05933,2.05553,2.05636,11000000.0
2008-07-30 12:30:00,2.0573,2.05979,2.05679,2.05679,6760000.0
2008-07-30 12:31:00,2.05807,2.05908,2.05703,2.05905,7500000.0
2008-07-30 12:32:00,2.05895,2.06036,2.05493,2.05842,9250000.0
2008-07-30 12:33:00,2.05927,2.05986,2.05568,2.05879,6500000.0
2008-07-30 12:34:00,2.06073,2.06073,2.055,2.0596,8880000.0
2008-07-30 12:35:00,2.05954,2.06001,2.0547,2.05857,10130000.0
2008-07-30 12:36:00,2.06008,2.06014,2.05593,2.05989,11750000.0
2008-07-30 12:37:00,2.05947,2.05947,2.05524,2.05524,12630000.0
2008-07-30 12:38:00,2.05882,2.05882,2.05535,2.05612,6000000.0
2008-07-30 12:39:00,2.0587,2.05882,2.05614,2.05871,10250000.0
2008-07-30 12:40:00,2.05483,2.05894,2.05483,2.05804,7750000.0
2008-07-30 12:41:00,2.05901,2.0593,2.05539,2.05583,9000000.0
2008-07-30 12:42:00,2.05863,2.059,2.05732,2.05774,6750000.0
2008-07-30 12:43:00,2.05895,2.05919,2.05626,2.05751,11500000.0
2008-07-30 12:44:00,2.05776,2.0605,2.05483,2.05762,6750000.0
2008-07-30 12:45:00,2.05801,2.05889,2.05589,2.05889,12500000.0
2008-07-30 12:46:00,2.05751,2.05919,2.05743,2.05912,8130000.0
2008-07-30 12:47:00,2.05855,2.059,2.05716,2.05833,5250000.0
2008-07-30 12:48:00,2.05876,2.05876,2.05353,2.05636,11250000.0
2008-07-30 12:49:00,2.05902,2.05929,2.05449,2.05929,8500000.0
2008-07-30 12:50:00,2.0588,2.05945,2.0572,2.05838,11630000.0
2008-07-30 12:51:00,2.05652,2.06029,2.05537,2.05814,9500000.0
2008-07-30 12:52:00,2.06019,2.06019,2.05568,2.05646,9750000.0
2008-07-30 12:53:00,2.05859,2.05979,2.05637,2.05854,9000000.0
2008-07-30 12:54:00,2.0582,2.06011,2.05707,2.05975,10750000.0
2008-07-30 12:55:00,2.05701,2.06029,2.05617,2.05809,10250000.0
2008-07-30 12:56:00,2.0581,2.06019,2.05368,2.05852,10750000.0
2008-07-30 12:57:00,2.06022,2.06086,2.057,2.05978,8880000.0
2008-07-30 12:58:00,2.05958,2.05972,2.05484,2.05854,7250000.0
2008-07-30 12:59:00,2.05769,2.05973,2.05556,2.05811,12000000.0
2008-07-30 13:00:00,2.05894,2.05981,2.05467,2.05808,9750000.0
2008-07-30 13:01:00,2.05912,2.05959,2.05372,2.05805,8000000.0
2008-07-30 13:02:00,2.05848,2.05961,2.05589,2.05961,9750000.0
2008-07-30 13:03:00,2.05417,2.05933,2.05417,2.05893,10000000.0
2008-07-30 13:04:00,2.05984,2.06002,2.0564,2.0594,8750000.0
2008-07-30 13:05:00,2.05696,2.06062,2.05696,2.06043,8500000.0
2008-07-30 13:06:00,2.05497,2.05948,2.05497,2.05729,6000000.0
2008-07-30 13:07:00,2.05577,2.06066,2.05577,2.05746,10000000.0
2008-07-30 13:08:00,2.05866,2.05938,2.05862,2.05931,7750000.0
2008-07-30 13:09:00,2.05853,2.05916,2.05363,2.05795,5250000.0
2008-07-30 13:10:00,2.05869,2.05929,2.05574,2.05816,9880000.0
2008-07-30 13:11:00,2.05806,2.0588,2.05395,2.0588,10750000.0
2008-07-30 13:12:00,2.05864,2.05931,2.05593,2.0585,7500000.0
2008-07-30 13:13:00,2.0569,2.05929,2.05542,2.05841,9250000.0
2008-07-30 13:14:00,2.05513,2.05872,2.05402,2.0577,5630000.0
2008-07-30 13:15:00,2.05838,2.05942,2.05576,2.05612,8250000.0
2008-07-30 13:16:00,2.05783,2.0584,2.05329,2.0584,6750000.0
2008-07-30 13:17:00,2.05727,2.05956,2.05628,2.05855,18000000.0
2008-07-30 13:18:00,2.05582,2.05865,2.05571,2.05816,9000000.0
2008-07-30 13:19:00,2.05825,2.05936,2.05312,2.05936,10250000.0
2008-07-30 13:20:00,2.05438,2.05886,2.05438,2.05813,10750000.0
2008-07-30 13:21:00,2.05769,2.05935,2.05439,2.05765,8750000.0
2008-07-30 13:22:00,2.05865,2.05894,2.05456,2.05621,9750000.0
2008-07-30 13:23:00,2.05923,2.05923,2.05548,2.0587,10500000.0
2008-07-30 13:24:00,2.05976,2.05976,2.0555,2.0555,12000000.0
2008-07-30 13:25:00,2.05856,2.05918,2.05361,2.05811,12630000.0
2008-07-30 13:26:00,2.05784,2.05971,2.05627,2.05886,8250000.0
2008-07-30 13:27:00,2.05945,2.05971,2.05607,2.05848,8750000.0
2008-07-30 13:28:00,2.05719,2.05953,2.05656,2.05656,7880000.0
2008-07-30 13:29:00,2.05903,2.06057,2.05789,2.05789,7750000.0
2008-07-30 13:30:00,2.0551,2.05936,2.0551,2.05887,8750000.0
2008-07-30 13:31:00,2.05838,2.06033,2.055,2.05844,6000000.0
2008-07-30 13:32:00,2.0574,2.05878,2.05705,2.05872,6510000.0
2008-07-30 13:33:00,2.06018,2.0619,2.05541,2.06011,13380000.0
2008-07-30 13:34:00,2.05877,2.05897,2.05668,2.05897,11880000.0
2008-07-30 13:35:00,2.05563,2.05858,2.0543,2.05829,10250000.0
2008-07-30 13:36:00,2.05668,2.05964,2.05651,2.05801,8000000.0
2008-07-30 13:37:00,2.05687,2.05891,2.05474,2.05474,7500000.0
2008-07-30 13:38:00,2.05897,2.05931,2.0564,2.05798,13000000.0
2008-07-30 13:39:00,2.05839,2.05957,2.05164,2.05957,6500000.0
2008-07-30 13:40:00,2.05692,2.05982,2.05346,2.05982,16380000.0
2008-07-30 13:41:00,2.0606,2.0606,2.0571,2.05897,6000000.0
2008-07-30 13:42:00,2.06015,2.06015,2.05634,2.05883,13380000.0
2008-07-30 13:43:00,2.0593,2.06073,2.05806,2.05941,9250000.0
2008-07-30 13:44:00,2.05963,2.06051,2.05503,2.05672,10500000.0
2008-07-30 13:45:00,2.05866,2.05972,2.05681,2.05934,6250000.0
2008-07-30 13:46:00,2.05885,2.05943,2.05539,2.05539,10000000.0
2008-07-30 13:47:00,2.05946,2.06093,2.05361,2.05842,8380000.0
2008-07-30 13:48:00,2.05929,2.0596,2.05481,2.05787,5250000.0
2008-07-30 13:49:00,2.05699,2.06107,2.0547,2.05904,14250000.0
2008-07-30 13:50:00,2.05812,2.0603,2.05752,2.05974,6130000.0
2008-07-30 13:51:00,2.06066,2.06066,2.05373,2.05731,8380000.0
2008-07-30 13:52:00,2.06102,2.06143,2.05627,2.06133,11500000.0
2008-07-30 13:53:00,2.06052,2.06052,2.05419,2.05703,8500000.0
2008-07-30 13:54:00,2.05785,2.06028,2.05529,2.05921,6500000.0
2008-07-30 13:55:00,2.06132,2.06132,2.05431,2.05972,8250000.0
2008-07-30 13:56:00,2.05806,2.06072,2.05704,2.05987,7000000.0
2008-07-30 13:57:00,2.0631,2.0631,2.0601,2.06129,7000000.0
2008-07-30 13:58:00,2.0627,2.06279,2.05904,2.05904,10000000.0
2008-07-30 13:59:00,2.06113,2.06243,2.05438,2.05438,8630000.0
2008-07-30 14:00:00,2.06188,2.06292,2.06136,2.06245,6750000.0
2008-07-30 14:01:00,2.06064,2.06204,2.0561,2.0561,9500000.0
2008-07-30 14:02:00,2.05939,2.06234,2.05939,2.06195,8000000.0
2008-07-30 14:03:00,2.06019,2.06335,2.05913,2.0601,10260000.0
2008-07-30 14:04:00,2.05956,2.06243,2.05956,2.06193,8880000.0
2008-07-30 14:05:00,2.06027,2.06224,2.05859,2.06136,8380000.0
2008-07-30 14:06:00,2.05879,2.06192,2.05567,2.05883,6630000.0
2008-07-30 14:07:00,2.06102,2.06127,2.05708,2.06075,13630000.0
2008-07-30 14:08:00,2.06064,2.06116,2.05782,2.06101,11250000.0
2008-07-30 14:09:00,2.06045,2.0605,2.05732,2.0605,7000000.0
2008-07-30 14:10:00,2.06054,2.06077,2.05737,2.05946,5880000.0
2008-07-30 14:11:00,2.06001,2.06077,2.05711,2.06068,10000000.0
2008-07-30 14:12:00,2.061,2.061,2.05705,2.05705,10250000.0
2008-07-30 14:13:00,2.06011,2.06011,2.05826,2.05924,10000000.0
2008-07-30 14:14:00,2.05819,2.06124,2.05697,2.0571,8130000.0
2008-07-30 14:15:00,2.06077,2.0624,2.05916,2.0624,8880000.0
2008-07-30 14:16:00,2.0623,2.06256,2.05988,2.06224,7880000.0
2008-07-30 14:17:00,2.06162,2.06217,2.06012,2.06127,7500000.0
2008-07-30 14:18:00,2.06149,2.06371,2.06006,2.06371,10630000.0
2008-07-30 14:19:00,2.06039,2.06392,2.06003,2.06003,8000000.0
2008-07-30 14:20:00,2.06373,2.06387,2.05776,2.06292,7510000.0
2008-07-30 14:21:00,2.06294,2.06376,2.05858,2.06376,7000000.0
2008-07-30 14:22:00,2.06143,2.06337,2.06006,2.06323,6750000.0
2008-07-30 14:23:00,2.06272,2.06587,2.06046,2.06316,10000000.0
2008-07-30 14:24:00,2.062,2.06344,2.05842,2.06247,7750000.0
2008-07-30 14:25:00,2.06376,2.06376,2.05824,2.06058,11250000.0
2008-07-30 14:26:00,2.06332,2.0636,2.05838,2.06323,9750000.0
2008-07-30 14:27:00,2.06436,2.06436,2.06211,2.06381,6630000.0
2008-07-30 14:28:00,2.06297,2.06399,2.0597,2.06012,7880000.0
2008-07-30 14:29:00,2.06284,2.06373,2.05716,2.06373,8250000.0
2008-07-30 14:30:00,2.0645,2.0645,2.06105,2.06105,7750000.0
2008-07-30 14:31:00,2.06246,2.0682,2.06224,2.06614,7750000.0
2008-07-30 14:32:00,2.06562,2.06562,2.06119,2.06532,13000000.0
2008-07-30 14:33:00,2.06453,2.0653,2.06166,2.0653,7750000.0
2008-07-30 14:34:00,2.06398,2.06496,2.06164,2.06373,8250000.0
2008-07-30 14:35:00,2.06267,2.06476,2.0605,2.06476,14500000.0
2008-07-30 14:36:00,2.06312,2.06409,2.05971,2.06409,12130000.0
2008-07-30 14:37:00,2.06501,2.06518,2.06175,2.06502,7500000.0
2008-07-30 14:38:00,2.06361,2.06672,2.06251,2.06575,7750000.0
2008-07-30 14:39:00,2.06577,2.06577,2.06159,2.06159,9250000.0
2008-07-30 14:40:00,2.06377,2.06396,2.06048,2.06328,7500000.0
2008-07-30 14:41:00,2.06341,2.0638,2.06059,2.06355,10000000.0
2008-07-30 14:42:00,2.0624,2.064,2.06123,2.06123,6380000.0
2008-07-30 14:43:00,2.0635,2.06444,2.05708,2.06346,16000000.0
2008-07-30 14:44:00,2.06119,2.06475,2.06066,2.06266,5500000.0
2008-07-30 14:45:00,2.06434,2.06543,2.06303,2.06303,7500000.0
2008-07-30 14:46:00,2.06303,2.06369,2.05884,2.06092,9750000.0
2008-07-30 14:47:00,2.06426,2.06426,2.06083,2.06331,8130000.0
2008-07-30 14:48:00,2.06222,2.06378,2.06051,2.06062,9750000.0
2008-07-30 14:49:00,2.06143,2.06245,2.05843,2.06245,9760000.0
2008-07-30 14:50:00,2.06179,2.06382,2.05789,2.06163,7250000.0
2008-07-30 14:51:00,2.06064,2.06429,2.06053,2.06429,7750000.0
2008-07-30 14:52:00,2.06368,2.0643,2.05935,2.06139,9500000.0
2008-07-30 14:53:00,2.06329,2.06459,2.06186,2.06186,12250000.0
2008-07-30 14:54:00,2.06321,2.06364,2.05655,2.06306,11380000.0
2008-07-30 14:55:00,2.06288,2.06403,2.06069,2.06308,12000000.0
2008-07-30 14:56:00,2.06294,2.06434,2.06111,2.06312,10750000.0
2008-07-30 14:57:00,2.06415,2.06579,2.06202,2.06526,7000000.0
2008-07-30 14:58:00,2.06358,2.06525,2.06358,2.06381,10000000.0
2008-07-30 14:59:00,2.06252,2.06615,2.06177,2.06615,9880000.0
2008-07-30 15:00:00,2.06623,2.06623,2.06363,2.06536,10750000.0
2008-07-30 15:01:00,2.06296,2.06552,2.06109,2.06438,14260000.0
2008-07-30 15:02:00,2.06288,2.06513,2.06001,2.0631,9750000.0
2008-07-30 15:03:00,2.06079,2.06448,2.05877,2.06066,12630000.0
2008-07-30 15:04:00,2.06322,2.06497,2.05972,2.06086,10000000.0
2008-07-30 15:05:00,2.06486,2.06542,2.06213,2.06213,8130000.0
2008-07-30 15:06:00,2.06417,2.06579,2.06117,2.06579,6380000.0
2008-07-30 15:07:00,2.06298,2.06644,2.06146,2.06287,7500000.0
2008-07-30 15:08:00,2.06496,2.06496,2.06082,2.06347,7750000.0
2008-07-30 15:09:00,2.06129,2.06457,2.05861,2.06316,8880000.0
2008-07-30 15:10:00,2.06262,2.06384,2.06062,2.06384,11500000.0
2008-07-30 15:11:00,2.0649,2.0649,2.06177,2.06351,10130000.0
2008-07-30 15:12:00,2.06381,2.06381,2.0614,2.06338,10000000.0
2008-07-30 15:13:00,2.06002,2.06418,2.05795,2.06377,9500000.0
2008-07-30 15:14:00,2.06418,2.06418,2.05858,2.05858,5500000.0
2008-07-30 15:15:00,2.06323,2.06323,2.05849,2.05961,12000000.0
2008-07-30 15:16:00,2.06194,2.06287,2.05987,2.0609,13000000.0
2008-07-30 15:17:00,2.06271,2.06382,2.05829,2.06223,16750000.0
2008-07-30 15:18:00,2.06279,2.06319,2.06008,2.06008,8750000.0
2008-07-30 15:19:00,2.06096,2.06387,2.05975,2.05975,7130000.0
2008-07-30 15:20:00,2.0627,2.06338,2.0598,2.06185,8250000.0
2008-07-30 15:21:00,2.06348,2.06367,2.05741,2.06182,10130000.0
2008-07-30 15:22:00,2.06267,2.06318,2.05717,2.05988,12250000.0
2008-07-30 15:23:00,2.06184,2.06261,2.05944,2.06234,5250000.0
2008-07-30 15:24:00,2.06,2.0633,2.05922,2.06166,8130000.0
2008-07-30 15:25:00,2.06343,2.06343,2.05937,2.06326,7750000.0
2008-07-30 15:26:00,2.06288,2.06323,2.06091,2.06284,11750000.0
2008-07-30 15:27:00,2.06219,2.06394,2.06093,2.06244,7880000.0
2008-07-30 15:28:00,2.06284,2.06528,2.06072,2.06379,5250000.0
2008-07-30 15:29:00,2.0618,2.06491,2.06048,2.06437,5500000.0
2008-07-30 15:30:00,2.06306,2.06512,2.0628,2.06512,10130000.0
2008-07-30 15:31:00,2.06366,2.06449,2.0628,2.0629,8000000.0
2008-07-30 15:32:00,2.06528,2.06534,2.06054,2.06489,9000000.0
2008-07-30 15:33:00,2.06328,2.06545,2.06311,2.0638,12630000.0
2008-07-30 15:34:00,2.06524,2.06609,2.06417,2.06609,6130000.0
2008-07-30 15:35:00,2.0642,2.06661,2.06202,2.0659,6880000.0
2008-07-30 15:36:00,2.06518,2.06665,2.06316,2.06597,9250000.0
2008-07-30 15:37:00,2.06726,2.06726,2.06357,2.06537,8500000.0
2008-07-30 15:38:00,2.06207,2.06563,2.05853,2.06351,14000000.0
2008-07-30 15:39:00,2.06495,2.06513,2.05962,2.06281,9000000.0
2008-07-30 15:40:00,2.06458,2.06588,2.05829,2.06477,11500000.0
2008-07-30 15:41:00,2.06178,2.06567,2.06112,2.06112,8630000.0
2008-07-30 15:42:00,2.06482,2.06567,2.06368,2.06507,5750000.0
2008-07-30 15:43:00,2.06477,2.06541,2.06081,2.06541,8250000.0
2008-07-30 15:44:00,2.06622,2.06687,2.06314,2.06314,11750000.0
2008-07-30 15:45:00,2.06443,2.06591,2.05916,2.06519,13750000.0
2008-07-30 15:46:00,2.06596,2.06637,2.06165,2.06401,11000000.0
2008-07-30 15:47:00,2.06405,2.06533,2.0627,2.06348,13000000.0
2008-07-30 15:48:00,2.06511,2.06511,2.06273,2.06478,7750000.0
2008-07-30 15:49:00,2.06465,2.06465,2.05778,2.06351,13000000.0
2008-07-30 15:50:00,2.06331,2.06466,2.05909,2.06418,10380000.0
2008-07-30 15:51:00,2.06571,2.06571,2.05989,2.06386,7250000.0
2008-07-30 15:52:00,2.06093,2.06575,2.05984,2.06451,7000000.0
2008-07-30 15:53:00,2.0645,2.0645,2.06051,2.06319,9380000.0
2008-07-30 15:54:00,2.06313,2.06359,2.05717,2.06359,8250000.0
2008-07-30 15:55:00,2.06523,2.06523,2.05849,2.06282,6500000.0
2008-07-30 15:56:00,2.06085,2.06317,2.05972,2.0622,8500000.0
2008-07-30 15:57:00,2.06275,2.06342,2.05709,2.05997,9500000.0
2008-07-30 15:58:00,2.06226,2.06226,2.05868,2.05868,7000000.0
2008-07-30 15:59:00,2.06348,2.06365,2.05893,2.06082,8500000.0
2008-07-30 16:00:00,2.06075,2.06175,2.05833,2.06097,8250000.0
2008-07-30 16:01:00,2.0619,2.0619,2.05743,2.05743,10500000.0
2008-07-30 16:02:00,2.06186,2.06328,2.05764,2.05764,6630000.0
2008-07-30 16:03:00,2.06147,2.0625,2.06009,2.06153,6880000.0
2008-07-30 16:04:00,2.0602,2.06227,2.05899,2.0617,6750000.0
2008-07-30 16:05:00,2.06211,2.06263,2.05738,2.06217,8630000.0
2008-07-30 16:06:00,2.06266,2.06266,2.0614,2.06175,6750000.0
2008-07-30 16:07:00,2.06267,2.06267,2.06109,2.06255,12500000.0
2008-07-30 16:08:00,2.06209,2.06385,2.05953,2.06164,5250000.0
2008-07-30 16:09:00,2.0629,2.06302,2.05921,2.06296,9500000.0
2008-07-30 16:10:00,2.06161,2.06334,2.0584,2.06107,10380000.0
2008-07-30 16:11:00,2.0626,2.0626,2.0574,2.0585,11380000.0
2008-07-30 16:12:00,2.06222,2.06366,2.05866,2.05978,9760000.0
2008-07-30 16:13:00,2.06106,2.06129,2.05952,2.06129,6130000.0
2008-07-30 16:14:00,2.06198,2.06198,2.058,2.06139,9000000.0
2008-07-30 16:15:00,2.06034,2.06268,2.05912,2.06268,7500000.0
2008-07-30 16:16:00,2.06216,2.0625,2.05874,2.06026,8250000.0
2008-07-30 16:17:00,2.06144,2.06199,2.05794,2.06066,8500000.0
2008-07-30 16:18:00,2.06145,2.06157,2.05762,2.06018,10380000.0
2008-07-30 16:19:00,2.06148,2.06351,2.05916,2.06,13630000.0
2008-07-30 16:20:00,2.06058,2.06266,2.05842,2.06266,8500000.0
2008-07-30 16:21:00,2.06389,2.06389,2.05876,2.05876,7000000.0
2008-07-30 16:22:00,2.06398,2.06398,2.05924,2.06027,7000000.0
2008-07-30 16:23:00,2.0617,2.06343,2.06146,2.06321,7130000.0
2008-07-30 16:24:00,2.0613,2.06297,2.05716,2.06176,11250000.0
2008-07-30 16:25:00,2.06257,2.06257,2.05827,2.05863,9750000.0
2008-07-30 16:26:00,2.06104,2.06145,2.0588,2.05968,10000000.0
2008-07-30 16:27:00,2.06172,2.06172,2.057,2.061,13380000.0
2008-07-30 16:28:00,2.06088,2.06227,2.05826,2.0619,9750000.0
2008-07-30 16:29:00,2.06206,2.06206,2.05869,2.06024,6250000.0
2008-07-30 16:30:00,2.0621,2.0621,2.05681,2.06202,9630000.0
2008-07-30 16:31:00,2.05789,2.06225,2.0575,2.06225,10380000.0
2008-07-30 16:32:00,2.06179,2.06249,2.05783,2.05885,7880000.0
2008-07-30 16:33:00,2.06305,2.06305,2.05743,2.06138,12250000.0
2008-07-30 16:34:00,2.06217,2.06224,2.05891,2.06172,17000000.0
2008-07-30 16:35:00,2.06076,2.06367,2.05844,2.06076,11000000.0
2008-07-30 16:36:00,2.06105,2.06271,2.0566,2.06065,15500000.0
2008-07-30 16:37:00,2.05786,2.06118,2.05696,2.05916,8500000.0
2008-07-30 16:38:00,2.06073,2.06073,2.05682,2.05898,11000000.0
2008-07-30 16:39:00,2.05934,2.05966,2.05481,2.05906,7750000.0
2008-07-30 16:40:00,2.0578,2.05933,2.05493,2.05821,9380000.0
2008-07-30 16:41:00,2.05513,2.06017,2.05513,2.05801,10750000.0
2008-07-30 16:42:00,2.05864,2.05864,2.05391,2.05863,7750000.0
2008-07-30 16:43:00,2.0551,2.05819,2.0551,2.05784,5500000.0
2008-07-30 16:44:00,2.05585,2.05772,2.05567,2.05772,7000000.0
2008-07-30 16:45:00,2.05773,2.05773,2.05427,2.05638,7130000.0
2008-07-30 16:46:00,2.0569,2.0588,2.05432,2.05432,9500000.0
2008-07-30 16:47:00,2.05579,2.05868,2.05557,2.05868,6000000.0
2008-07-30 16:48:00,2.05805,2.0589,2.05337,2.05851,6000000.0
2008-07-30 16:49:00,2.05669,2.0586,2.0544,2.0586,8750000.0
2008-07-30 16:50:00,2.05795,2.05903,2.05337,2.05903,7000000.0
2008-07-30 16:51:00,2.05684,2.05724,2.05514,2.05724,6130000.0
2008-07-30 16:52:00,2.05784,2.05878,2.05233,2.05878,5500000.0
2008-07-30 16:53:00,2.05477,2.05767,2.05477,2.05626,6630000.0
2008-07-30 16:54:00,2.05616,2.05726,2.05325,2.05526,8500000.0
2008-07-30 16:55:00,2.05627,2.05719,2.05362,2.05362,6750000.0
2008-07-30 16:56:00,2.05648,2.05777,2.0552,2.05777,7750000.0
2008-07-30 16:57:00,2.05496,2.05715,2.05441,2.05715,6630000.0
2008-07-30 16:58:00,2.05479,2.05692,2.05227,2.05585,13000000.0
2008-07-30 16:59:00,2.05751,2.05751,2.05104,2.0573,9750000.0
2008-07-30 17:00:00,2.05725,2.05725,2.05124,2.05541,7250000.0
2008-07-30 17:01:00,2.05585,2.05614,2.05142,2.05614,6750000.0
2008-07-30 17:02:00,2.05669,2.05669,2.04958,2.04958,10750000.0
2008-07-30 17:03:00,2.05449,2.05627,2.05421,2.05575,11130000.0
2008-07-30 17:04:00,2.05602,2.05755,2.05324,2.05755,6250000.0
2008-07-30 17:05:00,2.05392,2.05704,2.05295,2.05316,8130000.0
2008-07-30 17:06:00,2.05793,2.058,2.05363,2.05615,9500000.0
2008-07-30 17:07:00,2.05697,2.05765,2.05285,2.05721,16130000.0
2008-07-30 17:08:00,2.05204,2.05693,2.05204,2.05397,7380000.0
2008-07-30 17:09:00,2.05659,2.05659,2.05506,2.05636,6500000.0
2008-07-30 17:10:00,2.05053,2.05681,2.05053,2.05681,9500000.0
2008-07-30 17:11:00,2.05575,2.05676,2.05167,2.05587,5500000.0
2008-07-30 17:12:00,2.05485,2.05708,2.0527,2.05708,5750000.0
2008-07-30 17:13:00,2.0579,2.0579,2.05448,2.05788,9250000.0
2008-07-30 17:14:00,2.05704,2.05704,2.05276,2.05276,6250000.0
2008-07-30 17:15:00,2.05643,2.05806,2.05483,2.05483,13000000.0
2008-07-30 17:16:00,2.05835,2.05835,2.05467,2.05612,7750000.0
2008-07-30 17:17:00,2.0579,2.0579,2.05427,2.05691,9880000.0
2008-07-30 17:18:00,2.0574,2.0574,2.05282,2.05554,8000000.0
2008-07-30 17:19:00,2.0536,2.05793,2.0536,2.05579,8250000.0
2008-07-30 17:20:00,2.05587,2.05666,2.05349,2.05554,9130000.0
2008-07-30 17:21:00,2.05483,2.05694,2.05353,2.05655,10750000.0
2008-07-30 17:22:00,2.05678,2.05678,2.05456,2.05638,9500000.0
2008-07-30 17:23:00,2.05506,2.05671,2.05283,2.05671,8500000.0
2008-07-30 17:24:00,2.05462,2.05706,2.05341,2.05539,7880000.0
2008-07-30 17:25:00,2.05498,2.05713,2.05498,2.05543,12750000.0
2008-07-30 17:26:00,2.05496,2.05833,2.05439,2.05833,6250000.0
2008-07-30 17:27:00,2.05544,2.05787,2.05329,2.05759,10750000.0
2008-07-30 17:28:00,2.0562,2.05683,2.05543,2.05614,8750000.0
2008-07-30 17:29:00,2.05495,2.05668,2.05384,2.05668,8250000.0
2008-07-30 17:30:00,2.05679,2.05738,2.05513,2.05553,7250000.0
2008-07-30 17:31:00,2.05622,2.05682,2.05492,2.05682,5500000.0
2008-07-30 17:32:00,2.0547,2.05579,2.05167,2.05167,9000000.0
2008-07-30 17:33:00,2.0557,2.05674,2.05332,2.0553,12000000.0
2008-07-30 17:34:00,2.05758,2.05758,2.05257,2.05426,9010000.0
2008-07-30 17:35:00,2.05339,2.05722,2.05287,2.05287,7000000.0
2008-07-30 17:36:00,2.05645,2.05688,2.05343,2.05688,6250000.0
2008-07-30 17:37:00,2.05653,2.05711,2.05467,2.05512,9250000.0
2008-07-30 17:38:00,2.05362,2.05599,2.05156,2.05599,12130000.0
2008-07-30 17:39:00,2.05608,2.05684,2.0553,2.05612,7250000.0
2008-07-30 17:40:00,2.05603,2.05771,2.05355,2.05771,8000000.0
2008-07-30 17:41:00,2.05702,2.05735,2.05476,2.056,10500000.0
2008-07-30 17:42:00,2.05683,2.05756,2.05481,2.05647,8750000.0
2008-07-30 17:43:00,2.05749,2.05749,2.05394,2.05617,5500000.0
2008-07-30 17:44:00,2.05717,2.05717,2.05316,2.05555,6750000.0
2008-07-30 17:45:00,2.05653,2.05694,2.0527,2.05647,8250000.0
2008-07-30 17:46:00,2.05768,2.05768,2.05219,2.05259,14010000.0
2008-07-30 17:47:00,2.05699,2.05699,2.0526,2.05435,7750000.0
2008-07-30 17:48:00,2.05655,2.05752,2.05201,2.05356,6500000.0
2008-07-30 17:49:00,2.05235,2.05687,2.05078,2.05649,15250000.0
2008-07-30 17:50:00,2.05418,2.05559,2.05133,2.0543,7250000.0
2008-07-30 17:51:00,2.05521,2.05766,2.0517,2.05308,10260000.0
2008-07-30 17:52:00,2.05577,2.05724,2.05416,2.05724,5250000.0
2008-07-30 17:53:00,2.05746,2.05779,2.05382,2.05689,10000000.0
2008-07-30 17:54:00,2.05353,2.05685,2.05353,2.05685,12500000.0
2008-07-30 17:55:00,2.05558,2.05673,2.05411,2.05449,5500000.0
2008-07-30 17:56:00,2.05556,2.05641,2.05199,2.05525,12500000.0
2008-07-30 17:57:00,2.05219,2.05508,2.04838,2.0499,6500000.0
2008-07-30 17:58:00,2.05517,2.05517,2.05113,2.0532,6000000.0
2008-07-30 17:59:00,2.05519,2.05608,2.05212,2.05608,5500000.0
2008-07-30 18:00:00,2.05547,2.05619,2.05061,2.05575,11250000.0
2008-07-30 18:01:00,2.05645,2.05645,2.05119,2.05261,10500000.0
2008-07-30 18:02:00,2.05635,2.05676,2.05173,2.05649,11130000.0
2008-07-30 18:03:00,2.05569,2.05602,2.05307,2.05574,5500000.0
2008-07-30 18:04:00,2.05584,2.0561,2.05315,2.0561,5750000.0
2008-07-30 18:05:00,2.05524,2.05622,2.05218,2.05524,15000000.0
2008-07-30 18:06:00,2.05604,2.05662,2.0532,2.05632,7750000.0
2008-07-30 18:07:00,2.05636,2.05636,2.05088,2.0553,12500000.0
2008-07-30 18:08:00,2.0539,2.05433,2.05162,2.05286,8880000.0
2008-07-30 18:09:00,2.05507,2.05545,2.05217,2.05291,7000000.0
2008-07-30 18:10:00,2.05205,2.05555,2.05205,2.05367,6250000.0
2008-07-30 18:11:00,2.05469,2.05469,2.05012,2.05398,7630000.0
2008-07-30 18:12:00,2.05373,2.05609,2.05259,2.05349,5500000.0
2008-07-30 18:13:00,2.05482,2.05542,2.05252,2.05542,5750000.0
2008-07-30 18:14:00,2.05575,2.05575,2.05335,2.05513,10750000.0
2008-07-30 18:15:00,2.05514,2.05574,2.05333,2.05574,11380000.0
2008-07-30 18:16:00,2.05312,2.05562,2.04995,2.05286,11250000.0
2008-07-30 18:17:00,2.05297,2.05648,2.05004,2.05229,15750000.0
2008-07-30 18:18:00,2.05275,2.05514,2.05067,2.05067,16500000.0
2008-07-30 18:19:00,2.05164,2.05564,2.05164,2.05213,10000000.0
2008-07-30 18:20:00,2.05373,2.0562,2.05233,2.05272,8750000.0
2008-07-30 18:21:00,2.05482,2.05527,2.05165,2.05325,5750000.0
2008-07-30 18:22:00,2.05307,2.05505,2.05181,2.05302,13000000.0
2008-07-30 18:23:00,2.05615,2.05615,2.05285,2.05503,9000000.0
2008-07-30 18:24:00,2.05419,2.05526,2.05044,2.05526,12500000.0
2008-07-30 18:25:00,2.05381,2.05543,2.05188,2.05363,8500000.0
2008-07-30 18:26:00,2.05259,2.05336,2.05024,2.05287,5250000.0
2008-07-30 18:27:00,2.0527,2.05359,2.04819,2.05268,6500000.0
2008-07-30 18:28:00,2.05407,2.05462,2.04913,2.05461,6000000.0
2008-07-30 18:29:00,2.05243,2.05471,2.05131,2.05314,7380000.0
2008-07-30 18:30:00,2.05474,2.05474,2.04811,2.05092,13500000.0
2008-07-30 18:31:00,2.05421,2.05421,2.05141,2.05141,8130000.0
2008-07-30 18:32:00,2.05483,2.0551,2.05003,2.05148,8880000.0
2008-07-30 18:33:00,2.054,2.054,2.05036,2.05159,6000000.0
2008-07-30 18:34:00,2.05442,2.05452,2.04836,2.05167,9380000.0
2008-07-30 18:35:00,2.05373,2.05373,2.04918,2.05295,5250000.0
2008-07-30 18:36:00,2.0535,2.05357,2.04944,2.05245,8750000.0
2008-07-30 18:37:00,2.05304,2.05305,2.04687,2.05145,8250000.0
2008-07-30 18:38:00,2.05077,2.05405,2.04754,2.05299,11250000.0
2008-07-30 18:39:00,2.04994,2.05494,2.04994,2.0547,8000000.0
2008-07-30 18:40:00,2.05222,2.05403,2.05007,2.05304,5880000.0
2008-07-30 18:41:00,2.05347,2.05442,2.05036,2.05102,12750000.0
2008-07-30 18:42:00,2.05336,2.05471,2.05107,2.05466,10880000.0
2008-07-30 18:43:00,2.05405,2.05423,2.04853,2.05072,10380000.0
2008-07-30 18:44:00,2.0537,2.05491,2.04996,2.05491,14510000.0
2008-07-30 18:45:00,2.05359,2.05532,2.05126,2.05471,6750000.0
2008-07-30 18:46:00,2.05364,2.05493,2.04903,2.05493,13750000.0
2008-07-30 18:47:00,2.05425,2.05467,2.04997,2.05386,7500000.0
2008-07-30 18:48:00,2.05395,2.05395,2.04958,2.0529,8750000.0
2008-07-30 18:49:00,2.05349,2.05415,2.04978,2.04978,9000000.0
2008-07-30 18:50:00,2.05213,2.05228,2.05004,2.05207,8500000.0
2008-07-30 18:51:00,2.0518,2.05273,2.04836,2.04836,9130000.0
2008-07-30 18:52:00,2.0531,2.0531,2.04929,2.05292,7500000.0
2008-07-30 18:53:00,2.05264,2.05363,2.05101,2.05349,13250000.0
2008-07-30 18:54:00,2.05406,2.05406,2.05125,2.05247,11380000.0
2008-07-30 18:55:00,2.05138,2.05423,2.04919,2.05269,10750000.0
2008-07-30 18:56:00,2.05379,2.05388,2.04816,2.05138,14250000.0
2008-07-30 18:57:00,2.05437,2.05437,2.04952,2.05078,9750000.0
2008-07-30 18:58:00,2.05184,2.05436,2.05059,2.05412,12500000.0
2008-07-30 18:59:00,2.05254,2.05449,2.05118,2.05403,5880000.0
2008-07-30 19:00:00,2.05441,2.05441,2.04839,2.05193,14500000.0
2008-07-30 19:01:00,2.05418,2.05418,2.05181,2.05347,5250000.0
2008-07-30 19:02:00,2.05271,2.05382,2.046,2.05105,13000000.0
2008-07-30 19:03:00,2.05396,2.05396,2.05158,2.05186,7000000.0
2008-07-30 19:04:00,2.05336,2.05379,2.04952,2.05088,5250000.0
2008-07-30 19:05:00,2.05272,2.05364,2.04833,2.05364,7000000.0
2008-07-30 19:06:00,2.04905,2.05414,2.04905,2.05281,9250000.0
2008-07-30 19:07:00,2.05028,2.05361,2.0467,2.0467,8380000.0
2008-07-30 19:08:00,2.051,2.05258,2.04835,2.05146,9750000.0
2008-07-30 19:09:00,2.05128,2.05209,2.05035,2.0511,6380000.0
2008-07-30 19:10:00,2.05083,2.05144,2.0484,2.05007,5630000.0
2008-07-30 19:11:00,2.05172,2.05181,2.04812,2.05063,12380000.0
2008-07-30 19:12:00,2.05178,2.05233,2.04854,2.04933,8750000.0
2008-07-30 19:13:00,2.053,2.053,2.05,2.05026,8250000.0
2008-07-30 19:14:00,2.05071,2.05351,2.05071,2.051,7500000.0
2008-07-30 19:15:00,2.05221,2.05386,2.04817,2.04985,10500000.0
2008-07-30 19:16:00,2.0528,2.05423,2.04908,2.05156,16000000.0
2008-07-30 19:17:00,2.04869,2.0527,2.04869,2.05156,9250000.0
2008-07-30 19:18:00,2.05176,2.05236,2.04848,2.04848,12760000.0
2008-07-30 19:19:00,2.05291,2.05291,2.04617,2.04617,9000000.0
2008-07-30 19:20:00,2.05056,2.05391,2.05056,2.05132,7750000.0
2008-07-30 19:21:00,2.05307,2.05307,2.04622,2.051,10000000.0
2008-07-30 19:22:00,2.05232,2.05272,2.05016,2.0508,9000000.0
2008-07-30 19:23:00,2.05222,2.05365,2.05066,2.05365,10750000.0
2008-07-30 19:24:00,2.0516,2.05322,2.04794,2.05322,5250000.0
2008-07-30 19:25:00,2.05013,2.05332,2.04473,2.05332,8130000.0
2008-07-30 19:26:00,2.04963,2.05383,2.04963,2.05383,5640000.0
2008-07-30 19:27:00,2.04785,2.05253,2.04785,2.0507,6250000.0
2008-07-30 19:28:00,2.0535,2.0535,2.04778,2.04926,7500000.0
2008-07-30 19:29:00,2.05067,2.05332,2.04964,2.05091,13250000.0
2008-07-30 19:30:00,2.05267,2.05267,2.05011,2.05188,6380000.0
2008-07-30 19:31:00,2.04986,2.05283,2.04814,2.05209,15250000.0
2008-07-30 19:32:00,2.05044,2.05219,2.05015,2.05024,7250000.0
2008-07-30 19:33:00,2.05038,2.05227,2.04674,2.05227,7880000.0
2008-07-30 19:34:00,2.05173,2.05209,2.0498,2.05145,11630000.0
2008-07-30 19:35:00,2.05222,2.05236,2.04769,2.05204,7750000.0
2008-07-30 19:36:00,2.04926,2.05162,2.04926,2.05162,8750000.0
2008-07-30 19:37:00,2.04958,2.05248,2.04609,2.05171,11000000.0
2008-07-30 19:38:00,2.05019,2.05104,2.0483,2.0483,8250000.0
2008-07-30 19:39:00,2.0496,2.0516,2.04879,2.04937,5750000.0
2008-07-30 19:40:00,2.05168,2.05244,2.05044,2.05181,7750000.0
2008-07-30 19:41:00,2.04994,2.05276,2.04939,2.04939,6000000.0
2008-07-30 19:42:00,2.05152,2.0516,2.04965,2.05138,8380000.0
2008-07-30 19:43:00,2.05056,2.05195,2.05004,2.05163,6750000.0
2008-07-30 19:44:00,2.05185,2.05185,2.04709,2.05096,12630000.0
2008-07-30 19:45:00,2.04841,2.05007,2.04522,2.04882,12000000.0
2008-07-30 19:46:00,2.04892,2.05198,2.04758,2.05198,5880000.0
2008-07-30 19:47:00,2.04848,2.05239,2.04848,2.05239,9500000.0
2008-07-30 19:48:00,2.05272,2.05272,2.04853,2.05106,8500000.0
2008-07-30 19:49:00,2.04712,2.05249,2.04712,2.0486,10250000.0
2008-07-30 19:50:00,2.05046,2.05074,2.04547,2.05052,8750000.0
2008-07-30 19:51:00,2.05,2.05123,2.04615,2.05123,6750000.0
2008-07-30 19:52:00,2.04982,2.05134,2.04799,2.05086,7000000.0
2008-07-30 19:53:00,2.05019,2.05169,2.04695,2.04914,8880000.0
2008-07-30 19:54:00,2.0486,2.05192,2.04768,2.04768,6630000.0
2008-07-30 19:55:00,2.05045,2.05209,2.04954,2.05209,15500000.0
2008-07-30 19:56:00,2.05125,2.05152,2.04663,2.05099,10750000.0
2008-07-30 19:57:00,2.05181,2.05235,2.04523,2.04736,14750000.0
2008-07-30 19:58:00,2.04843,2.05255,2.04837,2.0518,7750000.0
2008-07-30 19:59:00,2.04934,2.05176,2.04833,2.05176,5500000.0
2008-07-30 20:00:00,2.05292,2.05292,2.04915,2.04949,8750000.0
2008-07-30 20:01:00,2.04837,2.05115,2.04618,2.04618,11510000.0
2008-07-30 20:02:00,2.05059,2.05203,2.04937,2.05167,9750000.0
2008-07-30 20:03:00,2.04953,2.05147,2.04843,2.05142,10250000.0
2008-07-30 20:04:00,2.04991,2.05159,2.04861,2.04861,9380000.0
2008-07-30 20:05:00,2.0494,2.05176,2.0482,2.05152,11250000.0
2008-07-30 20:06:00,2.04707,2.05152,2.04548,2.04787,10000000.0
2008-07-30 20:07:00,2.04856,2.05231,2.048,2.05131,16750000.0
2008-07-30 20:08:00,2.05081,2.05172,2.04989,2.05172,5750000.0
2008-07-30 20:09:00,2.04826,2.052,2.04562,2.0495,12130000.0
2008-07-30 20:10:00,2.04838,2.05164,2.04838,2.04945,9250000.0
2008-07-30 20:11:00,2.04898,2.05076,2.04731,2.04879,8630000.0
2008-07-30 20:12:00,2.05264,2.05264,2.04855,2.04915,6250000.0
2008-07-30 20:13:00,2.04891,2.0512,2.04544,2.0512,6880000.0
2008-07-30 20:14:00,2.04932,2.05259,2.04853,2.05151,9000000.0
2008-07-30 20:15:00,2.05091,2.05213,2.04889,2.04889,9750000.0
2008-07-30 20:16:00,2.0477,2.05193,2.0477,2.05193,8000000.0
2008-07-30 20:17:00,2.04658,2.05204,2.04658,2.04709,12130000.0
2008-07-30 20:18:00,2.05088,2.05145,2.04663,2.05097,9000000.0
2008-07-30 20:19:00,2.05113,2.05186,2.04598,2.0506,8500000.0
2008-07-30 20:20:00,2.04698,2.05151,2.04698,2.04909,13000000.0
2008-07-30 20:21:00,2.05204,2.05212,2.04829,2.05088,9250000.0
2008-07-30 20:22:00,2.05066,2.05121,2.04839,2.04839,7500000.0
2008-07-30 20:23:00,2.04697,2.05123,2.04697,2.04766,7250000.0
2008-07-30 20:24:00,2.04937,2.05102,2.04834,2.04834,11630000.0
2008-07-30 20:25:00,2.04858,2.05103,2.04736,2.05079,9500000.0
2008-07-30 20:26:00,2.05055,2.05154,2.0456,2.04784,13750000.0
2008-07-30 20:27:00,2.0496,2.05181,2.04776,2.04936,8250000.0
2008-07-30 20:28:00,2.05054,2.05314,2.04982,2.05063,10250000.0
2008-07-30 20:29:00,2.049,2.05255,2.0475,2.05218,9130000.0
2008-07-30 20:30:00,2.04964,2.0513,2.04669,2.0497,11880000.0
2008-07-30 20:31:00,2.05365,2.05365,2.04914,2.04914,9750000.0
2008-07-30 20:32:00,2.05266,2.05268,2.04934,2.04958,9760000.0
2008-07-30 20:33:00,2.05189,2.05273,2.0469,2.0469,9250000.0
2008-07-30 20:34:00,2.05069,2.05317,2.05069,2.05317,6250000.0
2008-07-30 20:35:00,2.05011,2.05217,2.04915,2.05088,4880000.0
2008-07-30 20:36:00,2.05193,2.05221,2.04945,2.05065,6630000.0
2008-07-30 20:37:00,2.0523,2.05401,2.049,2.05067,11630000.0
2008-07-30 20:38:00,2.05317,2.05317,2.0508,2.05089,11760000.0
2008-07-30 20:39:00,2.05019,2.05317,2.04922,2.04922,5500000.0
2008-07-30 20:40:00,2.04836,2.05237,2.04672,2.05235,12010000.0
2008-07-30 20:41:00,2.04834,2.05343,2.04728,2.05146,16500000.0
2008-07-30 20:42:00,2.05135,2.0532,2.05103,2.05223,11750000.0
2008-07-30 20:43:00,2.05301,2.05308,2.05064,2.0509,5750000.0
2008-07-30 20:44:00,2.05053,2.05312,2.04746,2.05037,9750000.0
2008-07-30 20:45:00,2.05017,2.05366,2.05017,2.05305,5880000.0
2008-07-30 20:46:00,2.05228,2.0537,2.0498,2.05055,5500000.0
2008-07-30 20:47:00,2.0499,2.05253,2.04707,2.05253,8000000.0
2008-07-30 20:48:00,2.04998,2.05283,2.0493,2.05283,8000000.0
2008-07-30 20:49:00,2.04879,2.05318,2.04855,2.05247,10500000.0
2008-07-30 20:50:00,2.04858,2.05239,2.04793,2.04835,10500000.0
2008-07-30 20:51:00,2.04756,2.05256,2.04756,2.04894,7500000.0
2008-07-30 20:52:00,2.05303,2.05303,2.04528,2.05025,7750000.0
2008-07-30 20:53:00,2.05256,2.05256,2.04769,2.05133,7880000.0
2008-07-30 20:54:00,2.05282,2.05282,2.04892,2.05061,9250000.0
2008-07-30 20:55:00,2.05092,2.0534,2.04635,2.05153,9250000.0
2008-07-30 20:56:00,2.04925,2.05182,2.04925,2.05032,6130000.0
2008-07-30 20:57:00,2.05077,2.05359,2.04975,2.05203,10380000.0
2008-07-30 20:58:00,2.05046,2.05362,2.04947,2.05236,12380000.0
2008-07-30 20:59:00,2.05329,2.05329,2.04611,2.05062,10500000.0
2008-07-30 21:00:00,2.05242,2.05364,2.0494,2.05112,6380000.0
2008-07-30 21:01:00,2.05087,2.05308,2.04864,2.05308,6500000.0
2008-07-30 21:02:00,2.04867,2.05314,2.04867,2.04951,13250000.0
2008-07-30 21:03:00,2.05023,2.05302,2.05023,2.05243,10510000.0
2008-07-30 21:04:00,2.05289,2.05313,2.05103,2.05168,8250000.0
2008-07-30 21:05:00,2.05347,2.05347,2.04988,2.05252,6750000.0
2008-07-30 21:06:00,2.05023,2.05283,2.0496,2.05087,5250000.0
2008-07-30 21:07:00,2.05275,2.053,2.04853,2.05107,8000000.0
2008-07-30 21:08:00,2.05368,2.05389,2.05092,2.05316,11130000.0
2008-07-30 21:09:00,2.0512,2.05459,2.05107,2.05146,7380000.0
2008-07-30 21:10:00,2.05133,2.05541,2.05076,2.05076,7250000.0
2008-07-30 21:11:00,2.05401,2.05415,2.04993,2.05352,6880000.0
2008-07-30 21:12:00,2.05429,2.05429,2.04923,2.04923,7750000.0
2008-07-30 21:13:00,2.05277,2.05347,2.04976,2.05217,8750000.0
2008-07-30 21:14:00,2.0529,2.05463,2.05041,2.05041,5500000.0
2008-07-30 21:15:00,2.05238,2.055,2.05073,2.05139,10380000.0
2008-07-30 21:16:00,2.05071,2.05352,2.04848,2.04848,6250000.0
2008-07-30 21:17:00,2.05178,2.05467,2.04938,2.05467,9250000.0
2008-07-30 21:18:00,2.0526,2.05486,2.05124,2.05447,7510000.0
2008-07-30 21:19:00,2.05283,2.05332,2.05063,2.05199,7750000.0
2008-07-30 21:20:00,2.05333,2.05333,2.04814,2.05192,7630000.0
2008-07-30 21:21:00,2.05332,2.05469,2.05121,2.05215,9130000.0
2008-07-30 21:22:00,2.04774,2.05375,2.04774,2.04997,8880000.0
2008-07-30 21:23:00,2.05202,2.05398,2.05181,2.05259,6010000.0
2008-07-30 21:24:00,2.052,2.05388,2.04929,2.04929,8000000.0
2008-07-30 21:25:00,2.05226,2.05388,2.04927,2.05246,8750000.0
2008-07-30 21:26:00,2.04821,2.05308,2.04821,2.05124,6000000.0
2008-07-30 21:27:00,2.05053,2.05399,2.05029,2.05029,7500000.0
2008-07-30 21:28:00,2.05116,2.05412,2.04867,2.05402,10500000.0
2008-07-30 21:29:00,2.05333,2.05471,2.04969,2.05307,8750000.0
2008-07-30 21:30:00,2.05418,2.05418,2.04869,2.0538,12000000.0
2008-07-30 21:31:00,2.04997,2.05453,2.04997,2.05114,8880000.0
2008-07-30 21:32:00,2.05029,2.05438,2.04985,2.05225,5250000.0
2008-07-30 21:33:00,2.0518,2.05407,2.05075,2.0536,5750000.0
2008-07-30 21:34:00,2.05527,2.05527,2.05086,2.05224,10250000.0
2008-07-30 21:35:00,2.04715,2.05386,2.04715,2.05386,9000000.0
2008-07-30 21:36:00,2.05208,2.05348,2.05208,2.05348,6000000.0
2008-07-30 21:37:00,2.05201,2.05405,2.04908,2.05405,9250000.0
2008-07-30 21:38:00,2.05033,2.05456,2.05033,2.05099,8000000.0
2008-07-30 21:39:00,2.05357,2.05524,2.05163,2.05435,9000000.0
2008-07-30 21:40:00,2.05477,2.05477,2.05022,2.05349,5750000.0
2008-07-30 21:41:00,2.05187,2.05444,2.04833,2.04833,6500000.0
2008-07-30 21:42:00,2.05389,2.05389,2.05245,2.05379,6500000.0
2008-07-30 21:43:00,2.05363,2.05477,2.05116,2.0547,9500000.0
2008-07-30 21:44:00,2.05157,2.05534,2.05157,2.05268,10380000.0
2008-07-30 21:45:00,2.05402,2.05402,2.05167,2.05167,13880000.0
2008-07-30 21:46:00,2.05462,2.05467,2.05145,2.05461,8500000.0
2008-07-30 21:47:00,2.05201,2.05499,2.05047,2.05355,7380000.0
2008-07-30 21:48:00,2.05311,2.05423,2.04876,2.05211,9130000.0
2008-07-30 21:49:00,2.05504,2.05575,2.05103,2.05103,8250000.0
2008-07-30 21:50:00,2.05011,2.05443,2.04986,2.05443,5750000.0
2008-07-30 21:51:00,2.05073,2.05258,2.05073,2.05252,7500000.0
2008-07-30 21:52:00,2.0515,2.05214,2.04788,2.05064,6130000.0
2008-07-30 21:53:00,2.05308,2.05359,2.05002,2.05267,8630000.0
2008-07-30 21:54:00,2.05287,2.05329,2.04952,2.05252,6250000.0
2008-07-30 21:55:00,2.05114,2.05421,2.05114,2.0518,9500000.0
2008-07-30 21:56:00,2.05168,2.05334,2.04915,2.04915,5750000.0
2008-07-30 21:57:00,2.05123,2.05405,2.05022,2.05022,7880000.0
2008-07-30 21:58:00,2.04681,2.05232,2.04681,2.05232,4750000.0
2008-07-30 21:59:00,2.0489,2.05289,2.0461,2.0461,11000000.0
2008-07-30 22:00:00,2.05338,2.05372,2.05148,2.05289,6000000.0
2008-07-30 22:01:00,2.05025,2.05396,2.04879,2.05396,5750000.0
2008-07-30 22:02:00,2.05064,2.05247,2.04768,2.05081,9510000.0
2008-07-30 22:03:00,2.05314,2.05472,2.04883,2.05154,9880000.0
2008-07-30 22:04:00,2.04757,2.05352,2.04757,2.05349,5630000.0
2008-07-30 22:05:00,2.05125,2.05182,2.04868,2.04868,5750000.0
2008-07-30 22:06:00,2.05053,2.05315,2.04953,2.05243,8500000.0
2008-07-30 22:07:00,2.04896,2.05181,2.0485,2.0485,7500000.0
2008-07-30 22:08:00,2.0509,2.05225,2.05066,2.05196,6000000.0
2008-07-30 22:09:00,2.04918,2.0521,2.04808,2.05071,11630000.0
2008-07-30 22:10:00,2.04958,2.05354,2.04814,2.05134,8500000.0
2008-07-30 22:11:00,2.04707,2.05243,2.04707,2.04979,10250000.0
2008-07-30 22:12:00,2.0495,2.05266,2.0495,2.05249,5500000.0
2008-07-30 22:13:00,2.04978,2.05348,2.04978,2.05348,6250000.0
2008-07-30 22:14:00,2.05101,2.0521,2.05019,2.05025,5250000.0
2008-07-30 22:15:00,2.04985,2.05299,2.04669,2.0503,11250000.0
2008-07-30 22:16:00,2.05231,2.05247,2.04901,2.05247,6500000.0
2008-07-30 22:17:00,2.0522,2.05281,2.04716,2.04938,9250000.0
2008-07-30 22:18:00,2.05192,2.05192,2.05015,2.0506,10500000.0
2008-07-30 22:19:00,2.04843,2.05198,2.04843,2.05013,6000000.0
2008-07-30 22:20:00,2.05323,2.05323,2.04831,2.04831,8250000.0
2008-07-30 22:21:00,2.05012,2.05284,2.05012,2.05093,7500000.0
2008-07-30 22:22:00,2.05211,2.05261,2.0481,2.05261,7000000.0
2008-07-30 22:23:00,2.05383,2.05383,2.04548,2.04548,7250000.0
2008-07-30 22:24:00,2.05208,2.05381,2.0497,2.05381,6630000.0
2008-07-30 22:25:00,2.04774,2.05162,2.04774,2.05041,8750000.0
2008-07-30 22:26:00,2.05108,2.0527,2.04912,2.05048,10250000.0
2008-07-30 22:27:00,2.04943,2.05457,2.0476,2.0476,8500000.0
2008-07-30 22:28:00,2.05206,2.05206,2.0483,2.0483,8750000.0
2008-07-30 22:29:00,2.05246,2.05246,2.04961,2.05238,10750000.0
2008-07-30 22:30:00,2.05276,2.05276,2.04786,2.05027,11500000.0
2008-07-30 22:31:00,2.04926,2.05187,2.04803,2.05123,7630000.0
2008-07-30 22:32:00,2.05061,2.05197,2.05008,2.05008,7250000.0
2008-07-30 22:33:00,2.05156,2.05229,2.04899,2.05053,9000000.0
2008-07-30 22:34:00,2.05034,2.0512,2.04896,2.04896,5500000.0
2008-07-30 22:35:00,2.05246,2.05266,2.04909,2.052,9510000.0
2008-07-30 22:36:00,2.05085,2.05244,2.04888,2.05244,5750000.0
2008-07-30 22:37:00,2.04975,2.05248,2.04737,2.04959,8130000.0
2008-07-30 22:38:00,2.04627,2.05261,2.04627,2.05146,8500000.0
2008-07-30 22:39:00,2.04825,2.05164,2.04745,2.04745,9750000.0
2008-07-30 22:40:00,2.0525,2.05263,2.05053,2.05262,5500000.0
2008-07-30 22:41:00,2.05107,2.05272,2.05107,2.05272,5500000.0
2008-07-30 22:42:00,2.0507,2.05277,2.0489,2.0489,6380000.0
2008-07-30 22:43:00,2.04715,2.05351,2.04715,2.05122,7380000.0
2008-07-30 22:44:00,2.05236,2.05236,2.05012,2.05228,6000000.0
2008-07-30 22:45:00,2.05255,2.05255,2.05056,2.05247,5880000.0
2008-07-30 22:46:00,2.05007,2.05209,2.04647,2.04972,5880000.0
2008-07-30 22:47:00,2.05139,2.05196,2.04622,2.05082,6000000.0
2008-07-30 22:48:00,2.05024,2.05319,2.04938,2.05144,8250000.0
2008-07-30 22:49:00,2.05201,2.05201,2.0465,2.0465,6500000.0
2008-07-30 22:50:00,2.05099,2.05107,2.04737,2.05107,13000000.0
2008-07-30 22:51:00,2.04781,2.05365,2.04781,2.05172,8750000.0
2008-07-30 22:52:00,2.04963,2.052,2.04899,2.0514,6130000.0
2008-07-30 22:53:00,2.05105,2.05105,2.04642,2.04846,6500000.0
2008-07-30 22:54:00,2.05253,2.05259,2.0503,2.05257,8130000.0
2008-07-30 22:55:00,2.05048,2.05256,2.04968,2.05123,8250000.0
2008-07-30 22:56:00,2.05171,2.05293,2.04674,2.05293,5500000.0
2008-07-30 22:57:00,2.05277,2.0536,2.05217,2.05314,6250000.0
2008-07-30 22:58:00,2.05285,2.05285,2.04575,2.04822,9630000.0
2008-07-30 22:59:00,2.05256,2.05256,2.04959,2.05017,6750000.0
2008-07-30 23:00:00,2.05283,2.05307,2.04951,2.05307,7000000.0
2008-07-30 23:01:00,2.05272,2.0537,2.0511,2.05351,8000000.0
2008-07-30 23:02:00,2.05313,2.05313,2.04828,2.04828,9260000.0
2008-07-30 23:03:00,2.05341,2.05362,2.0497,2.05323,10500000.0
2008-07-30 23:04:00,2.05245,2.05322,2.05148,2.05274,9380000.0
2008-07-30 23:05:00,2.04957,2.05388,2.04791,2.05354,5750000.0
2008-07-30 23:06:00,2.04921,2.05303,2.04921,2.05154,9630000.0
2008-07-30 23:07:00,2.05127,2.053,2.04686,2.04993,7750000.0
2008-07-30 23:08:00,2.05259,2.05274,2.04837,2.05265,8880000.0
2008-07-30 23:09:00,2.05136,2.05402,2.04979,2.05304,11500000.0
2008-07-30 23:10:00,2.0514,2.05311,2.0514,2.05311,3000000.0
2008-07-30 23:11:00,2.05059,2.05307,2.04884,2.04964,5250000.0
2008-07-30 23:12:00,2.05033,2.05342,2.04794,2.04794,7380000.0
2008-07-30 23:13:00,2.0526,2.05315,2.04957,2.05207,9750000.0
2008-07-30 23:14:00,2.0512,2.0518,2.04798,2.04935,7250000.0
2008-07-30 23:15:00,2.04911,2.05398,2.04911,2.05314,6630000.0
2008-07-30 23:16:00,2.04682,2.05123,2.04682,2.05123,6630000.0
2008-07-30 23:17:00,2.05078,2.05306,2.04898,2.05306,8000000.0
2008-07-30 23:18:00,2.05199,2.05288,2.05014,2.05014,8880000.0
2008-07-30 23:19:00,2.05281,2.05313,2.04962,2.05281,9500000.0
2008-07-30 23:20:00,2.05186,2.05227,2.05003,2.05227,10000000.0
2008-07-30 23:21:00,2.04953,2.05276,2.04953,2.05175,6500000.0
2008-07-30 23:22:00,2.05121,2.05298,2.04808,2.05292,9380000.0
2008-07-30 23:23:00,2.05101,2.0545,2.04937,2.05364,7250000.0
2008-07-30 23:24:00,2.05291,2.05318,2.04825,2.05303,5750000.0
2008-07-30 23:25:00,2.05299,2.05377,2.0491,2.05106,10250000.0
2008-07-30 23:26:00,2.0497,2.05307,2.04951,2.04951,10000000.0
2008-07-30 23:27:00,2.05208,2.05251,2.05102,2.05162,5750000.0
2008-07-30 23:28:00,2.05133,2.05235,2.04897,2.05019,8500000.0
2008-07-30 23:29:00,2.05249,2.05432,2.05249,2.05399,6750000.0
2008-07-30 23:30:00,2.05127,2.05413,2.05127,2.05345,7750000.0
2008-07-30 23:31:00,2.05178,2.05512,2.05142,2.0522,12750000.0
2008-07-30 23:32:00,2.05323,2.05323,2.04904,2.05181,8500000.0
2008-07-30 23:33:00,2.05274,2.05405,2.04957,2.05405,5250000.0
2008-07-30 23:35:00,2.05373,2.05373,2.04972,2.05162,7750000.0
2008-07-30 23:36:00,2.05423,2.05452,2.05092,2.05385,8750000.0
2008-07-30 23:37:00,2.0527,2.05401,2.04972,2.05226,9000000.0
2008-07-30 23:38:00,2.05376,2.05394,2.05257,2.05394,7750000.0
2008-07-30 23:39:00,2.04905,2.05292,2.04905,2.05222,6500000.0
2008-07-30 23:40:00,2.05407,2.05415,2.05204,2.05293,7250000.0
2008-07-30 23:41:00,2.05462,2.05462,2.05257,2.0544,6250000.0
2008-07-30 23:43:00,2.05385,2.05385,2.05081,2.05365,6250000.0
2008-07-30 23:44:00,2.05314,2.05448,2.05093,2.05093,4880000.0
2008-07-30 23:45:00,2.05128,2.05383,2.05035,2.05293,6130000.0
2008-07-30 23:46:00,2.05313,2.05487,2.05313,2.05442,5500000.0
2008-07-30 23:47:00,2.0517,2.05188,2.04852,2.05172,6750000.0
2008-07-30 23:48:00,2.05202,2.05399,2.05202,2.05296,5500000.0
2008-07-30 23:49:00,2.05058,2.05399,2.05006,2.05295,6630000.0
2008-07-30 23:50:00,2.05335,2.05335,2.04736,2.05205,9000000.0
2008-07-30 23:51:00,2.05334,2.0538,2.04928,2.05245,5500000.0
2008-07-30 23:52:00,2.0519,2.05285,2.04817,2.05219,13250000.0
2008-07-30 23:53:00,2.05329,2.05329,2.04836,2.05073,8500000.0
2008-07-30 23:54:00,2.0527,2.05398,2.05135,2.05335,14500000.0
2008-07-30 23:55:00,2.05338,2.0539,2.05068,2.0539,6250000.0
2008-07-30 23:56:00,2.05087,2.05491,2.05087,2.05142,10750000.0
2008-07-30 23:57:00,2.05253,2.05399,2.04946,2.05318,9500000.0
2008-07-30 23:58:00,2.05211,2.05391,2.05156,2.05391,7750000.0
2008-07-30 23:59:00,2.05226,2.05305,2.0497,2.05043,8750000.0
2008-07-31 00:00:00,2.05172,2.05377,2.0507,2.05377,10750000.0
2008-07-31 00:01:00,2.05245,2.05638,2.0501,2.0501,7500000.0
2008-07-31 00:02:00,2.05312,2.05448,2.05306,2.05437,9250000.0
2008-07-31 00:03:00,2.05226,2.05612,2.05118,2.05324,9500000.0
2008-07-31 00:04:00,2.05493,2.05521,2.04847,2.05333,15250000.0
2008-07-31 00:05:00,2.05444,2.05464,2.04828,2.0539,13130000.0
2008-07-31 00:06:00,2.0532,2.05479,2.04941,2.05472,8750000.0
2008-07-31 00:07:00,2.05033,2.05398,2.04947,2.05392,9500000.0
2008-07-31 00:08:00,2.05125,2.05431,2.04955,2.05431,7750000.0
2008-07-31 00:09:00,2.05244,2.05432,2.05244,2.05346,5250000.0
2008-07-31 00:10:00,2.05223,2.05453,2.04911,2.05453,5750000.0
2008-07-31 00:11:00,2.05335,2.05473,2.05006,2.05441,13000000.0
2008-07-31 00:12:00,2.05234,2.0543,2.05234,2.0538,7500000.0
2008-07-31 00:13:00,2.05431,2.05431,2.0517,2.05248,7630000.0
2008-07-31 00:14:00,2.05164,2.05483,2.05164,2.05339,8750000.0
2008-07-31 00:15:00,2.05151,2.05432,2.04896,2.05432,5500000.0
2008-07-31 00:16:00,2.05368,2.05421,2.0521,2.0521,7630000.0
2008-07-31 00:18:00,2.05246,2.05369,2.05075,2.05231,7750000.0
2008-07-31 00:19:00,2.05283,2.0542,2.05175,2.05216,6380000.0
2008-07-31 00:20:00,2.05239,2.05411,2.05054,2.05054,7380000.0
2008-07-31 00:21:00,2.05377,2.05377,2.05229,2.05349,6000000.0
2008-07-31 00:22:00,2.05281,2.05398,2.05253,2.05398,5880000.0
2008-07-31 00:23:00,2.05457,2.05457,2.05108,2.05256,8630000.0
2008-07-31 00:24:00,2.05468,2.05514,2.05397,2.05514,8630000.0
2008-07-31 00:25:00,2.05293,2.05354,2.04988,2.04988,6750000.0
2008-07-31 00:26:00,2.05498,2.05528,2.05178,2.05442,6250000.0
2008-07-31 00:27:00,2.05129,2.05482,2.05079,2.05381,11500000.0
2008-07-31 00:28:00,2.05372,2.05441,2.05217,2.05266,6750000.0
2008-07-31 00:29:00,2.05475,2.05504,2.04883,2.05317,14630000.0
2008-07-31 00:30:00,2.05492,2.05578,2.05073,2.055,8250000.0
2008-07-31 00:31:00,2.05045,2.05423,2.04882,2.05423,7380000.0
2008-07-31 00:32:00,2.05382,2.05463,2.05106,2.05463,13000000.0
2008-07-31 00:33:00,2.05322,2.05502,2.05313,2.05467,8000000.0
2008-07-31 00:35:00,2.05502,2.05567,2.05438,2.05542,12130000.0
2008-07-31 00:36:00,2.05557,2.05557,2.05437,2.05501,5750000.0
2008-07-31 00:37:00,2.05429,2.05494,2.05321,2.05454,10260000.0
2008-07-31 00:38:00,2.05456,2.05537,2.05168,2.05489,12390000.0
2008-07-31 00:39:00,2.05302,2.05501,2.05058,2.05058,7130000.0
2008-07-31 00:41:00,2.05324,2.05456,2.04984,2.05456,10130000.0
2008-07-31 00:43:00,2.0508,2.05492,2.0508,2.05492,9250000.0
2008-07-31 00:44:00,2.05501,2.05542,2.05338,2.05485,9630000.0
2008-07-31 00:45:00,2.05289,2.05447,2.05068,2.05337,12250000.0
2008-07-31 00:46:00,2.05489,2.05552,2.05278,2.05307,9250000.0
2008-07-31 00:47:00,2.05136,2.05602,2.04954,2.04954,16760000.0
2008-07-31 00:48:00,2.0505,2.05461,2.05047,2.05348,5880000.0
2008-07-31 00:49:00,2.05318,2.05466,2.05312,2.05441,5250000.0
2008-07-31 00:50:00,2.05478,2.05578,2.05202,2.05542,5750000.0
2008-07-31 00:51:00,2.0534,2.05458,2.05006,2.05332,11880000.0
2008-07-31 00:52:00,2.05482,2.05489,2.05035,2.05269,6000000.0
2008-07-31 00:53:00,2.05427,2.05548,2.05161,2.05214,16640000.0
2008-07-31 00:54:00,2.05364,2.05437,2.05208,2.05434,6000000.0
2008-07-31 00:55:00,2.05182,2.05473,2.05026,2.05026,7890000.0
2008-07-31 00:56:00,2.05521,2.05594,2.05153,2.05534,11630000.0
2008-07-31 00:57:00,2.05473,2.05505,2.05424,2.05496,6750000.0
2008-07-31 00:58:00,2.05485,2.05485,2.05191,2.05288,10130000.0
2008-07-31 00:59:00,2.05542,2.05565,2.05455,2.05548,10630000.0
2008-07-31 01:00:00,2.05429,2.05482,2.05162,2.05162,9380000.0
2008-07-31 01:01:00,2.0551,2.05613,2.05497,2.05613,8750000.0
2008-07-31 01:03:00,2.05528,2.05577,2.04983,2.05533,13500000.0
2008-07-31 01:04:00,2.05354,2.05516,2.04879,2.0546,13750000.0
2008-07-31 01:05:00,2.05349,2.05457,2.0494,2.05457,8500000.0
2008-07-31 01:06:00,2.04915,2.05436,2.04824,2.05436,7000000.0
2008-07-31 01:07:00,2.05568,2.05582,2.05203,2.05522,10750000.0
2008-07-31 01:09:00,2.05334,2.05479,2.04927,2.05479,7750000.0
2008-07-31 01:10:00,2.05338,2.0549,2.05311,2.0537,10750000.0
2008-07-31 01:11:00,2.0552,2.0552,2.05267,2.05313,5250000.0
2008-07-31 01:12:00,2.05465,2.05501,2.05251,2.05436,7250000.0
2008-07-31 01:13:00,2.05354,2.05632,2.05183,2.05481,9000000.0
2008-07-31 01:14:00,2.05318,2.05422,2.04991,2.04991,6750000.0
2008-07-31 01:15:00,2.05401,2.05401,2.05048,2.05292,5750000.0
2008-07-31 01:16:00,2.05297,2.0539,2.0494,2.05296,12880000.0
2008-07-31 01:17:00,2.05322,2.05548,2.05124,2.05515,8250000.0
2008-07-31 01:18:00,2.04799,2.05388,2.04799,2.05388,7130000.0
2008-07-31 01:19:00,2.05299,2.05433,2.05174,2.05306,6250000.0
2008-07-31 01:20:00,2.05261,2.05473,2.05074,2.05354,10500000.0
2008-07-31 01:21:00,2.05395,2.05515,2.05264,2.05291,11250000.0
2008-07-31 01:23:00,2.05298,2.05406,2.04957,2.05359,10880000.0
2008-07-31 01:24:00,2.05169,2.05487,2.05144,2.05144,7750000.0
2008-07-31 01:25:00,2.05336,2.054,2.04836,2.05092,13880000.0
2008-07-31 01:26:00,2.0538,2.05449,2.05033,2.05449,7260000.0
2008-07-31 01:27:00,2.05208,2.0547,2.05012,2.0522,8130000.0
2008-07-31 01:28:00,2.05306,2.05355,2.05062,2.05252,6380000.0
2008-07-31 01:29:00,2.05398,2.05427,2.05097,2.05097,10000000.0
2008-07-31 01:30:00,2.04961,2.05416,2.04959,2.05219,8250000.0
2008-07-31 01:31:00,2.05272,2.05471,2.0503,2.05323,9500000.0
2008-07-31 01:32:00,2.05203,2.05479,2.05188,2.05208,9000000.0
2008-07-31 01:33:00,2.05268,2.05372,2.05179,2.05271,7500000.0
2008-07-31 01:34:00,2.05412,2.05423,2.04877,2.05289,6630000.0
2008-07-31 01:35:00,2.05046,2.05411,2.05046,2.05219,9250000.0
2008-07-31 01:36:00,2.05268,2.05407,2.05168,2.05168,11500000.0
2008-07-31 01:37:00,2.05425,2.05508,2.05008,2.05451,13000000.0
2008-07-31 01:38:00,2.05483,2.05483,2.05382,2.05423,5250000.0
2008-07-31 01:39:00,2.05288,2.05385,2.04905,2.05247,7750000.0
2008-07-31 01:40:00,2.05321,2.05335,2.05156,2.05335,6250000.0
2008-07-31 01:41:00,2.05221,2.05318,2.05056,2.05175,9000000.0
2008-07-31 01:43:00,2.05362,2.05458,2.05122,2.05252,5880000.0
2008-07-31 01:44:00,2.05206,2.05353,2.05206,2.05353,5130000.0
2008-07-31 01:45:00,2.0517,2.05349,2.0513,2.05177,10130000.0
2008-07-31 01:46:00,2.05201,2.05367,2.04983,2.05217,14500000.0
2008-07-31 01:47:00,2.05395,2.05395,2.05066,2.05212,10130000.0
2008-07-31 01:48:00,2.05397,2.05397,2.04869,2.05335,9000000.0
2008-07-31 01:49:00,2.05168,2.0531,2.04736,2.05107,9250000.0
2008-07-31 01:50:00,2.05079,2.05316,2.04868,2.05168,17250000.0
2008-07-31 01:51:00,2.0539,2.0539,2.051,2.05227,6250000.0
2008-07-31 01:52:00,2.05108,2.05313,2.05108,2.05218,10000000.0
2008-07-31 01:53:00,2.05244,2.05275,2.05081,2.05081,8250000.0
2008-07-31 01:54:00,2.05328,2.05328,2.05029,2.0515,11500000.0
2008-07-31 01:55:00,2.05061,2.05301,2.0482,2.04983,12630000.0
2008-07-31 01:56:00,2.05184,2.05265,2.05006,2.05102,7000000.0
2008-07-31 01:57:00,2.05319,2.05328,2.05205,2.05205,10880000.0
2008-07-31 01:58:00,2.05203,2.05354,2.05203,2.05354,7880000.0
2008-07-31 02:00:00,2.05124,2.05425,2.05124,2.05425,4750000.0
2008-07-31 02:01:00,2.05251,2.05386,2.05026,2.05277,7750000.0
2008-07-31 02:02:00,2.05319,2.05558,2.0502,2.05401,11750000.0
2008-07-31 02:03:00,2.05279,2.05443,2.04986,2.05216,7250000.0
2008-07-31 02:04:00,2.05431,2.05556,2.0514,2.0524,18500000.0
2008-07-31 02:05:00,2.05405,2.05405,2.05128,2.0538,6000000.0
2008-07-31 02:06:00,2.05191,2.05436,2.05113,2.05113,7500000.0
2008-07-31 02:07:00,2.05439,2.05527,2.05087,2.05458,12000000.0
2008-07-31 02:08:00,2.05373,2.05373,2.05288,2.05344,5500000.0
2008-07-31 02:09:00,2.05422,2.0545,2.05136,2.05232,13130000.0
2008-07-31 02:10:00,2.05309,2.05404,2.05207,2.05404,8500000.0
2008-07-31 02:11:00,2.05199,2.05383,2.04983,2.04983,9000000.0
2008-07-31 02:12:00,2.05278,2.05463,2.05265,2.05463,9630000.0
2008-07-31 02:13:00,2.05108,2.05687,2.05108,2.05328,10750000.0
2008-07-31 02:14:00,2.0542,2.0542,2.04758,2.05337,13880000.0
2008-07-31 02:15:00,2.05421,2.05453,2.04752,2.05417,15750000.0
2008-07-31 02:16:00,2.05253,2.05444,2.04894,2.05389,13000000.0
2008-07-31 02:17:00,2.05069,2.05393,2.04847,2.05192,7000000.0
2008-07-31 02:18:00,2.05327,2.05391,2.05056,2.05391,14880000.0
2008-07-31 02:19:00,2.05067,2.05252,2.05061,2.05227,12250000.0
2008-07-31 02:20:00,2.05361,2.054,2.04906,2.054,5500000.0
2008-07-31 02:21:00,2.05292,2.05369,2.05276,2.05313,7250000.0
2008-07-31 02:22:00,2.05298,2.0539,2.05246,2.0539,6000000.0
2008-07-31 02:23:00,2.05353,2.0542,2.05212,2.0542,7130000.0
2008-07-31 02:24:00,2.0524,2.05346,2.04897,2.05346,9250000.0
2008-07-31 02:25:00,2.05197,2.05291,2.04819,2.04819,6250000.0
2008-07-31 02:26:00,2.0525,2.05374,2.05024,2.05357,6000000.0
2008-07-31 02:27:00,2.05224,2.05337,2.04834,2.05337,9880000.0
2008-07-31 02:28:00,2.05329,2.05358,2.04929,2.05358,9000000.0
2008-07-31 02:29:00,2.05116,2.0568,2.05116,2.05293,9000000.0
2008-07-31 02:30:00,2.05262,2.05348,2.05131,2.05348,6500000.0
2008-07-31 02:31:00,2.05242,2.0541,2.05024,2.0535,9750000.0
2008-07-31 02:32:00,2.05327,2.05479,2.05218,2.05248,12130000.0
2008-07-31 02:34:00,2.05403,2.05482,2.0501,2.05347,10000000.0
2008-07-31 02:35:00,2.04919,2.05322,2.04887,2.04887,5250000.0
2008-07-31 02:36:00,2.05222,2.05408,2.04904,2.04983,12500000.0
2008-07-31 02:37:00,2.05305,2.05371,2.04925,2.05371,7260000.0
2008-07-31 02:38:00,2.05049,2.0535,2.04925,2.05116,10000000.0
2008-07-31 02:39:00,2.05221,2.05222,2.05033,2.05112,7130000.0
2008-07-31 02:40:00,2.05468,2.05468,2.05222,2.05222,8880000.0
2008-07-31 02:41:00,2.05082,2.05462,2.0503,2.05318,8380000.0
2008-07-31 02:42:00,2.05053,2.05287,2.04922,2.05258,10000000.0
2008-07-31 02:43:00,2.05287,2.05458,2.05079,2.05351,11380000.0
2008-07-31 02:44:00,2.05406,2.05424,2.05223,2.05312,8010000.0
2008-07-31 02:45:00,2.05268,2.05381,2.0484,2.05263,8880000.0
2008-07-31 02:46:00,2.04956,2.05283,2.04956,2.05158,6500000.0
2008-07-31 02:47:00,2.0538,2.05458,2.05193,2.05458,9250000.0
2008-07-31 02:49:00,2.0522,2.05378,2.0522,2.05378,5500000.0
2008-07-31 02:50:00,2.05435,2.05476,2.05012,2.05228,7500000.0
2008-07-31 02:51:00,2.05249,2.05402,2.05204,2.05402,6750000.0
2008-07-31 02:52:00,2.05115,2.05401,2.05115,2.05385,7880000.0
2008-07-31 02:53:00,2.0531,2.05378,2.05285,2.05285,5630000.0
2008-07-31 02:54:00,2.05313,2.05373,2.05022,2.05196,5750000.0
2008-07-31 02:55:00,2.05215,2.05422,2.05215,2.05422,5250000.0
2008-07-31 02:56:00,2.05254,2.05325,2.05088,2.05088,8250000.0
2008-07-31 02:57:00,2.05252,2.05433,2.05183,2.05318,12510000.0
2008-07-31 02:58:00,2.05037,2.05345,2.05037,2.0531,4500000.0
2008-07-31 02:59:00,2.05444,2.05444,2.05045,2.05354,9510000.0
2008-07-31 03:00:00,2.0543,2.0543,2.04893,2.05362,7000000.0
2008-07-31 03:01:00,2.05277,2.05483,2.05025,2.05434,12500000.0
2008-07-31 03:02:00,2.0544,2.0544,2.05141,2.05283,6000000.0
2008-07-31 03:03:00,2.05156,2.05501,2.05156,2.05501,9750000.0
2008-07-31 03:04:00,2.0531,2.0546,2.05203,2.05203,9380000.0
2008-07-31 03:05:00,2.05357,2.05425,2.04949,2.05306,7250000.0
2008-07-31 03:06:00,2.05219,2.05436,2.05035,2.05035,10000000.0
2008-07-31 03:07:00,2.05222,2.05399,2.05136,2.05136,5250000.0
2008-07-31 03:08:00,2.05363,2.05503,2.05358,2.05487,10000000.0
2008-07-31 03:09:00,2.05422,2.05462,2.05318,2.05337,5500000.0
2008-07-31 03:10:00,2.05154,2.05365,2.05154,2.05185,9000000.0
2008-07-31 03:11:00,2.05423,2.05595,2.05143,2.05181,12250000.0
2008-07-31 03:12:00,2.0521,2.05571,2.0519,2.0537,7750000.0
2008-07-31 03:13:00,2.05371,2.05505,2.05136,2.05136,11000000.0
2008-07-31 03:14:00,2.05326,2.05517,2.05128,2.05378,5250000.0
2008-07-31 03:15:00,2.05133,2.056,2.05101,2.05297,11000000.0
2008-07-31 03:16:00,2.05541,2.05541,2.05171,2.05324,9000000.0
2008-07-31 03:17:00,2.05432,2.05439,2.05059,2.05313,6630000.0
2008-07-31 03:18:00,2.05205,2.05471,2.05104,2.05172,7500000.0
2008-07-31 03:19:00,2.05469,2.05473,2.05333,2.05355,5250000.0
2008-07-31 03:20:00,2.05343,2.05343,2.05208,2.05258,7500000.0
2008-07-31 03:21:00,2.0537,2.05429,2.04932,2.05117,7130000.0
2008-07-31 03:22:00,2.05309,2.05439,2.04945,2.04945,9250000.0
2008-07-31 03:23:00,2.0529,2.05532,2.04965,2.05296,9630000.0
2008-07-31 03:24:00,2.05051,2.0539,2.04634,2.04885,15000000.0
2008-07-31 03:26:00,2.05214,2.05458,2.05214,2.05425,7500000.0
2008-07-31 03:27:00,2.05185,2.05434,2.04942,2.05265,12380000.0
2008-07-31 03:28:00,2.05413,2.05462,2.05331,2.05445,8000000.0
2008-07-31 03:29:00,2.05264,2.05411,2.0525,2.05356,10000000.0
2008-07-31 03:30:00,2.05366,2.05554,2.05097,2.05464,8130000.0
2008-07-31 03:31:00,2.05462,2.05521,2.05106,2.05394,9880000.0
2008-07-31 03:32:00,2.05364,2.05575,2.0532,2.05477,10010000.0
2008-07-31 03:33:00,2.05033,2.05597,2.05033,2.055,9130000.0
2008-07-31 03:34:00,2.05187,2.05528,2.04906,2.05275,10380000.0
2008-07-31 03:35:00,2.05498,2.05533,2.05304,2.05521,7500000.0
2008-07-31 03:36:00,2.0533,2.05601,2.05109,2.05601,9130000.0
2008-07-31 03:37:00,2.05516,2.0555,2.05361,2.05462,8250000.0
2008-07-31 03:38:00,2.05417,2.05507,2.05176,2.05245,6250000.0
2008-07-31 03:39:00,2.05507,2.05555,2.05271,2.05327,13890000.0
2008-07-31 03:40:00,2.05181,2.05561,2.05181,2.05561,10000000.0
2008-07-31 03:41:00,2.05347,2.05463,2.052,2.052,6250000.0
2008-07-31 03:43:00,2.05495,2.05498,2.05279,2.05279,6250000.0
2008-07-31 03:44:00,2.05498,2.05506,2.04975,2.05167,8750000.0
2008-07-31 03:45:00,2.05426,2.05446,2.05216,2.05221,6000000.0
2008-07-31 03:46:00,2.05417,2.05463,2.05182,2.05182,8630000.0
2008-07-31 03:47:00,2.0548,2.0548,2.05047,2.05442,7000000.0
2008-07-31 03:48:00,2.05359,2.05496,2.05076,2.05326,9750000.0
2008-07-31 03:49:00,2.05494,2.05494,2.05133,2.0531,9010000.0
2008-07-31 03:50:00,2.05147,2.05464,2.05147,2.05259,5500000.0
2008-07-31 03:51:00,2.05414,2.05499,2.04966,2.05499,11880000.0
2008-07-31 03:52:00,2.05357,2.05357,2.04941,2.04941,7750000.0
2008-07-31 03:53:00,2.05326,2.05437,2.04935,2.05372,12000000.0
2008-07-31 03:54:00,2.05316,2.05374,2.04932,2.05361,7750000.0
2008-07-31 03:55:00,2.0548,2.0549,2.05084,2.05424,15500000.0
2008-07-31 03:56:00,2.05117,2.05353,2.04988,2.05296,6750000.0
2008-07-31 03:57:00,2.05442,2.05442,2.0503,2.05277,7250000.0
2008-07-31 03:58:00,2.05419,2.05419,2.04928,2.05265,7500000.0
2008-07-31 03:59:00,2.05325,2.0538,2.05126,2.05267,6750000.0
2008-07-31 04:00:00,2.05483,2.05506,2.05227,2.05301,7000000.0
2008-07-31 04:01:00,2.05253,2.05444,2.05109,2.05444,7500000.0
2008-07-31 04:02:00,2.05207,2.05395,2.05169,2.05169,6750000.0
2008-07-31 04:03:00,2.05207,2.05401,2.04992,2.0516,6000000.0
2008-07-31 04:04:00,2.05285,2.05361,2.05053,2.05053,7380000.0
2008-07-31 04:05:00,2.05228,2.05257,2.05195,2.05199,10250000.0
2008-07-31 04:06:00,2.05258,2.05416,2.05212,2.0526,7000000.0
2008-07-31 04:07:00,2.05413,2.05456,2.05227,2.05383,6010000.0
2008-07-31 04:08:00,2.05306,2.05389,2.0529,2.05356,6130000.0
2008-07-31 04:09:00,2.04965,2.05406,2.04965,2.05376,12000000.0
2008-07-31 04:10:00,2.04864,2.05292,2.04864,2.05022,7250000.0
2008-07-31 04:11:00,2.04928,2.05357,2.04928,2.05357,10000000.0
2008-07-31 04:12:00,2.05303,2.05451,2.05027,2.05451,7380000.0
2008-07-31 04:13:00,2.05279,2.05479,2.04901,2.05108,16000000.0
2008-07-31 04:14:00,2.05439,2.05439,2.05063,2.05063,9000000.0
2008-07-31 04:15:00,2.05502,2.05502,2.05205,2.05308,9000000.0
2008-07-31 04:16:00,2.0532,2.05467,2.05112,2.05112,8250000.0
2008-07-31 04:17:00,2.05339,2.05363,2.0516,2.0516,5250000.0
2008-07-31 04:18:00,2.05321,2.0566,2.05238,2.05396,16250000.0
2008-07-31 04:19:00,2.05463,2.05463,2.04972,2.05316,10630000.0
2008-07-31 04:20:00,2.05393,2.05393,2.04943,2.05355,8500000.0
2008-07-31 04:21:00,2.05295,2.05402,2.05092,2.05402,8630000.0
2008-07-31 04:22:00,2.05337,2.05361,2.05082,2.05082,9000000.0
2008-07-31 04:23:00,2.05376,2.05398,2.05043,2.05398,11750000.0
2008-07-31 04:24:00,2.05201,2.05322,2.04968,2.04968,8130000.0
2008-07-31 04:25:00,2.05217,2.05496,2.05093,2.05223,6500000.0
2008-07-31 04:26:00,2.05236,2.05384,2.04948,2.04948,9750000.0
2008-07-31 04:27:00,2.05264,2.05288,2.0516,2.0528,8000000.0
2008-07-31 04:28:00,2.05089,2.05271,2.04844,2.05046,11750000.0
2008-07-31 04:29:00,2.05151,2.05313,2.05151,2.05298,7750000.0
2008-07-31 04:30:00,2.05119,2.05323,2.04864,2.05323,6880000.0
2008-07-31 04:31:00,2.05295,2.05385,2.04875,2.04875,10000000.0
2008-07-31 04:32:00,2.0532,2.05344,2.0506,2.0506,6500000.0
2008-07-31 04:33:00,2.05282,2.05284,2.0467,2.05167,5630000.0
2008-07-31 04:34:00,2.04616,2.05317,2.04616,2.04823,14000000.0
2008-07-31 04:35:00,2.053,2.053,2.04786,2.05279,7000000.0
2008-07-31 04:36:00,2.05202,2.05344,2.04886,2.04962,8750000.0
2008-07-31 04:37:00,2.05265,2.05303,2.04989,2.05119,10880000.0
2008-07-31 04:38:00,2.05157,2.05289,2.05082,2.05094,6750000.0
2008-07-31 04:39:00,2.05148,2.05311,2.04832,2.04906,7500000.0
2008-07-31 04:40:00,2.05227,2.0531,2.04876,2.05243,10250000.0
2008-07-31 04:41:00,2.05313,2.05365,2.04967,2.05345,14130000.0
2008-07-31 04:42:00,2.05078,2.05193,2.04746,2.04864,11250000.0
2008-07-31 04:43:00,2.05332,2.05391,2.05171,2.05219,6250000.0
2008-07-31 04:44:00,2.05331,2.05418,2.05297,2.05418,9750000.0
2008-07-31 04:45:00,2.05238,2.05356,2.04872,2.04989,11510000.0
2008-07-31 04:46:00,2.05312,2.05417,2.05128,2.05128,10000000.0
2008-07-31 04:47:00,2.05031,2.05425,2.05031,2.05149,12380000.0
2008-07-31 04:48:00,2.05217,2.05336,2.04872,2.05336,9000000.0
2008-07-31 04:49:00,2.04995,2.05397,2.04995,2.0538,11750000.0
2008-07-31 04:50:00,2.05175,2.05283,2.0484,2.05207,10500000.0
2008-07-31 04:51:00,2.05331,2.05393,2.05001,2.05001,9500000.0
2008-07-31 04:52:00,2.05299,2.05449,2.05107,2.05423,8500000.0
2008-07-31 04:53:00,2.05263,2.05361,2.05102,2.05361,7250000.0
2008-07-31 04:54:00,2.05193,2.0536,2.0519,2.0528,10380000.0
2008-07-31 04:55:00,2.05213,2.053,2.04812,2.05007,9250000.0
2008-07-31 04:56:00,2.054,2.05422,2.05188,2.0538,6750000.0
2008-07-31 04:57:00,2.05193,2.0532,2.04914,2.05215,6750000.0
2008-07-31 04:58:00,2.05272,2.0535,2.04982,2.05036,7130000.0
2008-07-31 04:59:00,2.05382,2.05449,2.05108,2.05449,11250000.0
2008-07-31 05:00:00,2.0525,2.05328,2.04947,2.05153,11500000.0
2008-07-31 05:01:00,2.05386,2.0542,2.05303,2.05317,6250000.0
2008-07-31 05:02:00,2.05427,2.05427,2.05214,2.05283,12250000.0
2008-07-31 05:03:00,2.0518,2.05372,2.0518,2.05228,5500000.0
2008-07-31 05:04:00,2.0547,2.05508,2.04937,2.05508,9250000.0
2008-07-31 05:05:00,2.05336,2.05337,2.0485,2.05059,10250000.0
2008-07-31 05:06:00,2.05287,2.0546,2.05118,2.05249,10130000.0
2008-07-31 05:07:00,2.05402,2.05477,2.05189,2.05189,6750000.0
2008-07-31 05:08:00,2.04902,2.05346,2.04869,2.05344,7500000.0
2008-07-31 05:09:00,2.05253,2.0553,2.04945,2.05193,11500000.0
2008-07-31 05:10:00,2.05099,2.05409,2.05099,2.05399,10000000.0
2008-07-31 05:11:00,2.05359,2.05397,2.05214,2.05214,8250000.0
2008-07-31 05:12:00,2.05288,2.05306,2.04992,2.05298,15000000.0
2008-07-31 05:13:00,2.05249,2.05374,2.05042,2.05042,6630000.0
2008-07-31 05:14:00,2.04742,2.05295,2.04742,2.05289,7250000.0
2008-07-31 05:15:00,2.05178,2.05222,2.04903,2.05222,6250000.0
2008-07-31 05:16:00,2.05345,2.05377,2.0503,2.05274,16500000.0
2008-07-31 05:17:00,2.05133,2.05371,2.05133,2.05371,7250000.0
2008-07-31 05:18:00,2.05442,2.05442,2.04945,2.05182,7880000.0
2008-07-31 05:19:00,2.05213,2.05292,2.05195,2.05205,6880000.0
2008-07-31 05:20:00,2.05223,2.05331,2.04929,2.05186,14250000.0
2008-07-31 05:21:00,2.052,2.05358,2.04872,2.05242,18380000.0
2008-07-31 05:22:00,2.05384,2.05399,2.04889,2.04889,7000000.0
2008-07-31 05:23:00,2.05213,2.05213,2.04821,2.05177,9250000.0
2008-07-31 05:24:00,2.05028,2.05223,2.04847,2.0521,6750000.0
2008-07-31 05:25:00,2.05001,2.05303,2.04952,2.05027,10130000.0
2008-07-31 05:26:00,2.05189,2.05273,2.04808,2.05048,8500000.0
2008-07-31 05:27:00,2.05331,2.05354,2.05009,2.05009,12380000.0
2008-07-31 05:28:00,2.05187,2.05383,2.05111,2.0536,7250000.0
2008-07-31 05:29:00,2.05084,2.05436,2.05012,2.0539,10000000.0
2008-07-31 05:30:00,2.05154,2.05445,2.0493,2.05249,9380000.0
2008-07-31 05:31:00,2.05258,2.05391,2.05009,2.05209,9750000.0
2008-07-31 05:32:00,2.05228,2.05468,2.05083,2.05404,8000000.0
2008-07-31 05:33:00,2.05365,2.05408,2.05266,2.05323,6500000.0
2008-07-31 05:34:00,2.05333,2.05418,2.04973,2.05418,6250000.0
2008-07-31 05:35:00,2.05327,2.05429,2.04986,2.05222,5500000.0
2008-07-31 05:36:00,2.05301,2.05427,2.05244,2.05244,6750000.0
2008-07-31 05:38:00,2.0504,2.05392,2.04928,2.05376,13000000.0
2008-07-31 05:39:00,2.05371,2.05439,2.04855,2.0531,9250000.0
2008-07-31 05:40:00,2.05284,2.05317,2.05169,2.05196,7000000.0
2008-07-31 05:41:00,2.05278,2.05365,2.04946,2.05194,7750000.0
2008-07-31 05:42:00,2.05298,2.05362,2.04804,2.05275,8000000.0
2008-07-31 05:43:00,2.05248,2.05394,2.04995,2.05238,5880000.0
2008-07-31 05:44:00,2.05017,2.05461,2.05017,2.05239,8380000.0
2008-07-31 05:45:00,2.0514,2.05281,2.05067,2.05218,8750000.0
2008-07-31 05:46:00,2.05269,2.05325,2.04877,2.05055,9750000.0
2008-07-31 05:47:00,2.05083,2.0516,2.04907,2.04907,7880000.0
2008-07-31 05:48:00,2.04943,2.05251,2.04943,2.05251,11750000.0
2008-07-31 05:49:00,2.05077,2.05244,2.05033,2.05176,6000000.0
2008-07-31 05:50:00,2.05071,2.05195,2.04529,2.04685,8750000.0
2008-07-31 05:51:00,2.05286,2.05358,2.04974,2.05288,11510000.0
2008-07-31 05:52:00,2.05109,2.05301,2.0489,2.05116,9250000.0
2008-07-31 05:53:00,2.05149,2.05305,2.04974,2.05085,10260000.0
2008-07-31 05:54:00,2.04997,2.05075,2.04997,2.05075,9250000.0
2008-07-31 05:55:00,2.05109,2.05428,2.0496,2.0512,8500000.0
2008-07-31 05:56:00,2.05174,2.05285,2.04866,2.05222,11260000.0
2008-07-31 05:57:00,2.05372,2.05389,2.04933,2.04982,7750000.0
2008-07-31 05:58:00,2.05301,2.05372,2.0485,2.05121,8000000.0
2008-07-31 05:59:00,2.05062,2.05303,2.05062,2.05297,6880000.0
2008-07-31 06:00:00,2.04689,2.05302,2.04689,2.05302,11130000.0
2008-07-31 06:01:00,2.05265,2.05314,2.05044,2.05166,8250000.0
2008-07-31 06:02:00,2.05029,2.05304,2.04862,2.05296,12380000.0
2008-07-31 06:03:00,2.05138,2.05317,2.05104,2.05317,7380000.0
2008-07-31 06:04:00,2.05299,2.05351,2.0494,2.0494,9630000.0
2008-07-31 06:05:00,2.05171,2.05368,2.05052,2.05331,7000000.0
2008-07-31 06:06:00,2.05312,2.05312,2.04815,2.05155,8630000.0
2008-07-31 06:07:00,2.0503,2.05278,2.0475,2.05278,5630000.0
2008-07-31 06:08:00,2.05132,2.05368,2.04984,2.05298,9750000.0
2008-07-31 06:09:00,2.05368,2.05388,2.04887,2.05381,9260000.0
2008-07-31 06:10:00,2.0516,2.05255,2.04865,2.05255,6500000.0
2008-07-31 06:11:00,2.0516,2.05354,2.05142,2.05236,7010000.0
2008-07-31 06:12:00,2.05129,2.05383,2.05004,2.05361,8000000.0
2008-07-31 06:13:00,2.05268,2.05297,2.05031,2.05128,12500000.0
2008-07-31 06:14:00,2.05037,2.05284,2.04915,2.05271,8750000.0
2008-07-31 06:15:00,2.05148,2.05231,2.04689,2.04985,8750000.0
2008-07-31 06:16:00,2.05136,2.05242,2.04947,2.05195,14750000.0
2008-07-31 06:17:00,2.05143,2.05325,2.05041,2.05325,8880000.0
2008-07-31 06:18:00,2.05149,2.05299,2.04994,2.05299,5630000.0
2008-07-31 06:19:00,2.05129,2.05303,2.05006,2.05303,10750000.0
2008-07-31 06:20:00,2.0505,2.05143,2.04773,2.05103,12000000.0
2008-07-31 06:21:00,2.05341,2.05422,2.05005,2.05005,8000000.0
2008-07-31 06:22:00,2.05292,2.05377,2.04891,2.05339,13250000.0
2008-07-31 06:23:00,2.04922,2.05403,2.04922,2.05403,5630000.0
2008-07-31 06:24:00,2.05036,2.05396,2.04844,2.05021,10630000.0
2008-07-31 06:25:00,2.05249,2.0531,2.04895,2.05189,7750000.0
2008-07-31 06:26:00,2.0523,2.05337,2.04792,2.05141,8750000.0
2008-07-31 06:27:00,2.05386,2.05401,2.05049,2.05401,10130000.0
2008-07-31 06:28:00,2.05464,2.05464,2.04963,2.05349,5750000.0
2008-07-31 06:29:00,2.05498,2.05498,2.05053,2.05413,6750000.0
2008-07-31 06:30:00,2.0537,2.05428,2.04895,2.04895,10250000.0
2008-07-31 06:31:00,2.05399,2.05505,2.05171,2.05171,9380000.0
2008-07-31 06:32:00,2.05351,2.05511,2.05045,2.05483,8000000.0
2008-07-31 06:33:00,2.0525,2.05421,2.05062,2.05062,6750000.0
2008-07-31 06:34:00,2.05421,2.05421,2.05083,2.05083,10750000.0
2008-07-31 06:35:00,2.05227,2.05416,2.04837,2.052,13250000.0
2008-07-31 06:36:00,2.0533,2.05432,2.05038,2.05432,7750000.0
2008-07-31 06:38:00,2.05222,2.05487,2.05103,2.05451,13380000.0
2008-07-31 06:39:00,2.0521,2.05416,2.05082,2.05416,8250000.0
2008-07-31 06:40:00,2.05433,2.0551,2.0509,2.05297,7250000.0
2008-07-31 06:41:00,2.05375,2.05427,2.04997,2.05202,9750000.0
2008-07-31 06:42:00,2.05125,2.05378,2.05043,2.05182,8250000.0
2008-07-31 06:43:00,2.05185,2.05421,2.05068,2.05205,11130000.0
2008-07-31 06:44:00,2.04713,2.0539,2.04713,2.05384,5500000.0
2008-07-31 06:45:00,2.05423,2.05423,2.04944,2.04998,10130000.0
2008-07-31 06:46:00,2.05272,2.05402,2.04736,2.05402,10010000.0
2008-07-31 06:47:00,2.05367,2.05382,2.04732,2.05382,11000000.0
2008-07-31 06:48:00,2.05384,2.05439,2.04906,2.04906,8880000.0
2008-07-31 06:49:00,2.05446,2.05446,2.05032,2.05324,10380000.0
2008-07-31 06:50:00,2.0505,2.05411,2.04852,2.04852,7880000.0
2008-07-31 06:51:00,2.05386,2.05393,2.05191,2.05273,8250000.0
2008-07-31 06:52:00,2.05339,2.05548,2.05271,2.05485,6500000.0
2008-07-31 06:53:00,2.05307,2.05425,2.04878,2.05425,9880000.0
2008-07-31 06:54:00,2.05185,2.05426,2.04869,2.05181,15250000.0
2008-07-31 06:55:00,2.05254,2.0543,2.04973,2.05279,13130000.0
2008-07-31 06:56:00,2.05438,2.05438,2.04924,2.0503,5500000.0
2008-07-31 06:57:00,2.05292,2.05379,2.05125,2.05379,10630000.0
2008-07-31 06:58:00,2.05013,2.05417,2.04877,2.052,10500000.0
2008-07-31 06:59:00,2.05358,2.05467,2.0523,2.05467,7000000.0
2008-07-31 07:00:00,2.05419,2.05475,2.0527,2.05377,5750000.0
2008-07-31 07:01:00,2.05393,2.05407,2.05194,2.05407,7880000.0
2008-07-31 07:02:00,2.05269,2.05432,2.04988,2.05095,10380000.0
2008-07-31 07:03:00,2.05212,2.05366,2.0497,2.05143,8500000.0
2008-07-31 07:04:00,2.05385,2.05412,2.05054,2.05361,11250000.0
2008-07-31 07:05:00,2.05072,2.05441,2.04932,2.05054,15750000.0
2008-07-31 07:06:00,2.05192,2.05328,2.04893,2.05325,5500000.0
2008-07-31 07:07:00,2.04904,2.05311,2.04904,2.05311,9500000.0
2008-07-31 07:08:00,2.05241,2.05349,2.0501,2.0515,6630000.0
2008-07-31 07:09:00,2.0531,2.05331,2.05081,2.05094,10500000.0
2008-07-31 07:10:00,2.05236,2.05317,2.04823,2.0511,10510000.0
2008-07-31 07:11:00,2.05103,2.0526,2.05013,2.0513,5750000.0
2008-07-31 07:12:00,2.04831,2.05234,2.04831,2.05207,7500000.0
2008-07-31 07:13:00,2.05254,2.0531,2.04867,2.04867,12130000.0
2008-07-31 07:14:00,2.05062,2.05278,2.05062,2.05278,5500000.0
2008-07-31 07:15:00,2.05241,2.05359,2.04876,2.05146,7000000.0
2008-07-31 07:16:00,2.05196,2.05342,2.04997,2.05342,8750000.0
2008-07-31 07:17:00,2.05169,2.05326,2.04885,2.05055,9500000.0
2008-07-31 07:18:00,2.05183,2.05351,2.05147,2.05279,14630000.0
2008-07-31 07:19:00,2.05068,2.05353,2.05068,2.05081,6750000.0
2008-07-31 07:20:00,2.05143,2.05377,2.05143,2.05332,7750000.0
2008-07-31 07:21:00,2.05215,2.05419,2.04992,2.05204,8750000.0
2008-07-31 07:22:00,2.05156,2.05291,2.04699,2.04971,11250000.0
2008-07-31 07:23:00,2.0533,2.05375,2.05186,2.0531,13130000.0
2008-07-31 07:24:00,2.05101,2.05422,2.04973,2.04973,6750000.0
2008-07-31 07:25:00,2.05164,2.05386,2.04818,2.05122,14750000.0
2008-07-31 07:27:00,2.04831,2.05435,2.04831,2.0532,13380000.0
2008-07-31 07:28:00,2.05257,2.05369,2.04818,2.04818,12000000.0
2008-07-31 07:29:00,2.0519,2.05306,2.05127,2.05287,13000000.0
2008-07-31 07:30:00,2.05402,2.05488,2.04975,2.04975,8500000.0
2008-07-31 07:31:00,2.05362,2.0546,2.05005,2.0546,13500000.0
2008-07-31 07:32:00,2.05369,2.05436,2.04991,2.05135,7750000.0
2008-07-31 07:33:00,2.05176,2.05426,2.05176,2.05336,6250000.0
2008-07-31 07:34:00,2.04954,2.05405,2.04954,2.05045,8250000.0
2008-07-31 07:35:00,2.04971,2.05479,2.04971,2.0542,12000000.0
2008-07-31 07:36:00,2.04889,2.0534,2.04889,2.05132,7000000.0
2008-07-31 07:37:00,2.05165,2.05323,2.04877,2.04877,10000000.0
2008-07-31 07:38:00,2.05211,2.05336,2.04826,2.05063,19750000.0
2008-07-31 07:39:00,2.04943,2.05333,2.04943,2.05151,6750000.0
2008-07-31 07:40:00,2.05197,2.05345,2.05109,2.05277,7750000.0
2008-07-31 07:41:00,2.05262,2.05342,2.05015,2.05342,11750000.0
2008-07-31 07:42:00,2.04791,2.05335,2.04791,2.04984,7500000.0
2008-07-31 07:43:00,2.05241,2.054,2.05097,2.05281,13750000.0
2008-07-31 07:44:00,2.05076,2.05447,2.04901,2.0518,12750000.0
2008-07-31 07:45:00,2.04879,2.05215,2.04879,2.05149,9000000.0
2008-07-31 07:46:00,2.05028,2.05425,2.04814,2.05261,13500000.0
2008-07-31 07:47:00,2.05291,2.05449,2.0525,2.05275,6380000.0
2008-07-31 07:48:00,2.05359,2.05424,2.04914,2.05395,6750000.0
2008-07-31 07:49:00,2.05229,2.05417,2.0485,2.04965,9250000.0
2008-07-31 07:50:00,2.05425,2.05466,2.05075,2.05272,9500000.0
2008-07-31 07:51:00,2.05066,2.05371,2.05066,2.05371,6250000.0
2008-07-31 07:52:00,2.05192,2.05316,2.04874,2.05199,7250000.0
2008-07-31 07:53:00,2.0522,2.05335,2.04979,2.0526,8510000.0
2008-07-31 07:54:00,2.05253,2.05488,2.0486,2.05418,8880000.0
2008-07-31 07:55:00,2.05281,2.05383,2.05024,2.05024,9250000.0
2008-07-31 07:56:00,2.05039,2.05357,2.05027,2.05123,9500000.0
2008-07-31 07:57:00,2.05057,2.05304,2.04715,2.05234,5630000.0
2008-07-31 07:58:00,2.05233,2.05278,2.04867,2.04923,10250000.0
2008-07-31 07:59:00,2.0488,2.05276,2.04864,2.05138,13750000.0
2008-07-31 08:00:00,2.05231,2.0533,2.04725,2.05131,5500000.0
2008-07-31 08:01:00,2.05255,2.05255,2.04723,2.05053,12380000.0
2008-07-31 08:02:00,2.05111,2.05279,2.04788,2.05132,11000000.0
2008-07-31 08:03:00,2.05223,2.05293,2.04873,2.05193,12500000.0
2008-07-31 08:04:00,2.05039,2.05214,2.04769,2.0515,9000000.0
2008-07-31 08:05:00,2.05217,2.05372,2.04948,2.04948,10750000.0
2008-07-31 08:06:00,2.05008,2.05151,2.04785,2.0497,7750000.0
2008-07-31 08:07:00,2.05107,2.05224,2.05018,2.05129,6750000.0
2008-07-31 08:08:00,2.0514,2.0514,2.0488,2.04957,5750000.0
2008-07-31 08:09:00,2.04887,2.05108,2.04472,2.04839,6130000.0
2008-07-31 08:10:00,2.04666,2.05065,2.04666,2.04849,8250000.0
2008-07-31 08:11:00,2.05053,2.05172,2.04479,2.05172,8250000.0
2008-07-31 08:12:00,2.0483,2.05117,2.0483,2.05062,6250000.0
2008-07-31 08:13:00,2.04803,2.05203,2.04757,2.04983,13000000.0
2008-07-31 08:14:00,2.04812,2.0509,2.0466,2.04996,8500000.0
2008-07-31 08:15:00,2.05117,2.05173,2.04733,2.04769,5250000.0
2008-07-31 08:16:00,2.04936,2.05027,2.04536,2.05027,8000000.0
2008-07-31 08:17:00,2.04857,2.05004,2.04583,2.04989,16250000.0
2008-07-31 08:18:00,2.04645,2.05104,2.04538,2.04538,11510000.0
2008-07-31 08:19:00,2.04816,2.05038,2.04713,2.0498,7500000.0
2008-07-31 08:20:00,2.04965,2.05048,2.04613,2.04613,10750000.0
2008-07-31 08:21:00,2.04892,2.04924,2.04778,2.04918,6250000.0
2008-07-31 08:22:00,2.05029,2.05072,2.04478,2.04787,12000000.0
2008-07-31 08:23:00,2.04518,2.04906,2.04518,2.04804,10380000.0
2008-07-31 08:24:00,2.04915,2.04988,2.04816,2.04892,5500000.0
2008-07-31 08:25:00,2.04698,2.05006,2.0453,2.04782,10000000.0
2008-07-31 08:26:00,2.04909,2.04995,2.04456,2.04893,10500000.0
2008-07-31 08:27:00,2.04936,2.04984,2.04644,2.04687,6500000.0
2008-07-31 08:28:00,2.04818,2.0493,2.04445,2.04852,6500000.0
2008-07-31 08:29:00,2.04477,2.04919,2.04477,2.04917,8500000.0
2008-07-31 08:30:00,2.04903,2.04934,2.04598,2.04829,10750000.0
2008-07-31 08:31:00,2.047,2.04856,2.04458,2.04637,8750000.0
2008-07-31 08:32:00,2.04592,2.04793,2.04325,2.04793,7250000.0
2008-07-31 08:33:00,2.04695,2.04927,2.04449,2.04449,9880000.0
2008-07-31 08:34:00,2.04742,2.049,2.04508,2.04555,5250000.0
2008-07-31 08:35:00,2.04612,2.04866,2.04345,2.04605,11510000.0
2008-07-31 08:36:00,2.04956,2.04965,2.04697,2.04776,6010000.0
2008-07-31 08:37:00,2.04874,2.04969,2.04677,2.04699,9260000.0
2008-07-31 08:38:00,2.04733,2.04905,2.04576,2.04707,6500000.0
2008-07-31 08:39:00,2.04415,2.0481,2.04415,2.04557,7500000.0
2008-07-31 08:40:00,2.04355,2.04726,2.04349,2.04438,8000000.0
2008-07-31 08:41:00,2.04307,2.0476,2.04307,2.0461,9380000.0
2008-07-31 08:42:00,2.04591,2.04799,2.04447,2.04557,9500000.0
2008-07-31 08:43:00,2.04628,2.04808,2.04331,2.04676,7250000.0
2008-07-31 08:44:00,2.04728,2.04855,2.04265,2.04448,5380000.0
2008-07-31 08:45:00,2.04461,2.04766,2.04108,2.04543,10250000.0
2008-07-31 08:46:00,2.04534,2.04679,2.04113,2.04635,10630000.0
2008-07-31 08:47:00,2.04702,2.04702,2.04142,2.04142,6750000.0
2008-07-31 08:48:00,2.04318,2.04635,2.04063,2.04491,8880000.0
2008-07-31 08:49:00,2.0467,2.04753,2.04435,2.04574,10500000.0
2008-07-31 08:50:00,2.04682,2.04823,2.04531,2.04823,5250000.0
2008-07-31 08:51:00,2.0474,2.04826,2.04051,2.04248,10000000.0
2008-07-31 08:52:00,2.04199,2.047,2.04199,2.0452,8750000.0
2008-07-31 08:53:00,2.04634,2.04713,2.04299,2.04658,16250000.0
2008-07-31 08:54:00,2.04433,2.04646,2.04433,2.04561,8250000.0
2008-07-31 08:55:00,2.04317,2.04838,2.04317,2.04708,18250000.0
2008-07-31 08:56:00,2.04513,2.04776,2.04385,2.04542,6000000.0
2008-07-31 08:57:00,2.04475,2.04754,2.04305,2.04642,10500000.0
2008-07-31 08:58:00,2.04669,2.04769,2.04398,2.04718,13750000.0
2008-07-31 08:59:00,2.04707,2.04789,2.04419,2.04423,8130000.0
2008-07-31 09:00:00,2.04725,2.04725,2.04126,2.04504,6000000.0
2008-07-31 09:01:00,2.0457,2.0463,2.04156,2.04572,9880000.0
2008-07-31 09:02:00,2.04545,2.04632,2.04177,2.04177,15250000.0
2008-07-31 09:03:00,2.04502,2.04687,2.04198,2.04454,11510000.0
2008-07-31 09:04:00,2.04358,2.04602,2.04063,2.04386,9250000.0
2008-07-31 09:05:00,2.04362,2.04524,2.04318,2.04524,7630000.0
2008-07-31 09:06:00,2.04501,2.04676,2.04184,2.0426,7500000.0
2008-07-31 09:07:00,2.04547,2.04595,2.04286,2.04595,9750000.0
2008-07-31 09:08:00,2.04417,2.04641,2.04394,2.04394,10500000.0
2008-07-31 09:09:00,2.04646,2.04658,2.04484,2.04508,5500000.0
2008-07-31 09:10:00,2.04421,2.0464,2.04147,2.04558,9750000.0
2008-07-31 09:11:00,2.04361,2.04612,2.04107,2.04597,7500000.0
2008-07-31 09:12:00,2.04568,2.04568,2.04364,2.04431,5630000.0
2008-07-31 09:13:00,2.04357,2.04603,2.04051,2.04603,5500000.0
2008-07-31 09:14:00,2.044,2.0459,2.04032,2.04424,5630000.0
2008-07-31 09:15:00,2.04463,2.04558,2.04028,2.043,8750000.0
2008-07-31 09:16:00,2.0458,2.04616,2.04117,2.04459,10250000.0
2008-07-31 09:17:00,2.0456,2.04624,2.03939,2.04624,9250000.0
2008-07-31 09:18:00,2.04629,2.04629,2.0422,2.04576,6750000.0
2008-07-31 09:19:00,2.04619,2.04809,2.04424,2.04603,8500000.0
2008-07-31 09:20:00,2.04718,2.04756,2.04313,2.04596,12500000.0
2008-07-31 09:21:00,2.04549,2.04663,2.0445,2.04639,9250000.0
2008-07-31 09:22:00,2.04612,2.0467,2.04224,2.04528,12380000.0
2008-07-31 09:23:00,2.04535,2.04633,2.04426,2.04606,5500000.0
2008-07-31 09:24:00,2.04567,2.04664,2.04195,2.04512,12500000.0
2008-07-31 09:25:00,2.04691,2.04691,2.04435,2.04584,8750000.0
2008-07-31 09:26:00,2.04037,2.04649,2.04037,2.04517,11260000.0
2008-07-31 09:27:00,2.04306,2.04711,2.04306,2.04566,5500000.0
2008-07-31 09:28:00,2.04622,2.04625,2.04415,2.04625,8500000.0
2008-07-31 09:29:00,2.04771,2.04894,2.04467,2.04835,17130000.0
2008-07-31 09:30:00,2.04864,2.04864,2.0437,2.04625,6380000.0
2008-07-31 09:31:00,2.04731,2.04787,2.04605,2.0473,8000000.0
2008-07-31 09:32:00,2.04777,2.04887,2.04452,2.04743,6750000.0
2008-07-31 09:33:00,2.0479,2.0479,2.04307,2.046,6000000.0
2008-07-31 09:34:00,2.04698,2.04788,2.0458,2.04746,8500000.0
2008-07-31 09:35:00,2.0478,2.0478,2.04362,2.04362,7880000.0
2008-07-31 09:36:00,2.04264,2.04725,2.04264,2.04361,10500000.0
2008-07-31 09:37:00,2.04475,2.04707,2.04426,2.04631,7750000.0
2008-07-31 09:38:00,2.0453,2.04673,2.04172,2.04642,9750000.0
2008-07-31 09:39:00,2.04716,2.04761,2.04209,2.04761,9000000.0
2008-07-31 09:40:00,2.04742,2.04804,2.04398,2.04758,10750000.0
2008-07-31 09:41:00,2.04591,2.04685,2.04391,2.04515,5750000.0
2008-07-31 09:42:00,2.04775,2.04813,2.04421,2.04641,11880000.0
2008-07-31 09:43:00,2.048,2.048,2.04224,2.04592,8630000.0
2008-07-31 09:44:00,2.04779,2.04819,2.04586,2.04586,7750000.0
2008-07-31 09:45:00,2.04709,2.04757,2.04055,2.04482,9510000.0
2008-07-31 09:46:00,2.04589,2.04903,2.04495,2.04903,6250000.0
2008-07-31 09:47:00,2.0466,2.04788,2.04559,2.04593,5750000.0
2008-07-31 09:48:00,2.04762,2.04828,2.04651,2.04715,8000000.0
2008-07-31 09:49:00,2.0476,2.04849,2.04636,2.0471,6500000.0
2008-07-31 09:50:00,2.04654,2.04879,2.04429,2.04763,8500000.0
2008-07-31 09:51:00,2.04776,2.04776,2.0454,2.0454,7500000.0
2008-07-31 09:52:00,2.04608,2.04785,2.0438,2.0472,13000000.0
2008-07-31 09:53:00,2.04789,2.0483,2.0458,2.04747,7380000.0
2008-07-31 09:54:00,2.04772,2.04772,2.04454,2.04682,7880000.0
2008-07-31 09:55:00,2.04557,2.04698,2.04101,2.04557,10630000.0
2008-07-31 09:56:00,2.0438,2.0474,2.04264,2.04639,11250000.0
2008-07-31 09:57:00,2.04639,2.04804,2.04496,2.04705,14630000.0
2008-07-31 09:58:00,2.04624,2.04708,2.04082,2.04547,7000000.0
2008-07-31 09:59:00,2.04545,2.04728,2.04542,2.04699,12750000.0
2008-07-31 10:00:00,2.0471,2.04778,2.04278,2.04451,10880000.0
2008-07-31 10:01:00,2.04778,2.04799,2.04586,2.04633,8250000.0
2008-07-31 10:02:00,2.04704,2.04711,2.04402,2.04636,12000000.0
2008-07-31 10:03:00,2.04605,2.04796,2.04427,2.04789,10750000.0
2008-07-31 10:04:00,2.04698,2.04723,2.0436,2.04659,8750000.0
2008-07-31 10:05:00,2.04836,2.04939,2.04335,2.04768,14750000.0
2008-07-31 10:06:00,2.04552,2.04777,2.04552,2.04658,4880000.0
2008-07-31 10:07:00,2.04375,2.04723,2.0435,2.04672,9500000.0
2008-07-31 10:08:00,2.0476,2.0476,2.04269,2.04514,6000000.0
2008-07-31 10:09:00,2.04236,2.04806,2.04236,2.04506,10880000.0
2008-07-31 10:10:00,2.04658,2.04793,2.045,2.04612,6750000.0
2008-07-31 10:11:00,2.04505,2.0477,2.04355,2.04355,7500000.0
2008-07-31 10:12:00,2.04784,2.04784,2.04512,2.04625,6750000.0
2008-07-31 10:13:00,2.04758,2.04758,2.04321,2.04321,9000000.0
2008-07-31 10:14:00,2.04691,2.04691,2.04293,2.04663,8000000.0
2008-07-31 10:15:00,2.04249,2.04728,2.04181,2.04662,13250000.0
2008-07-31 10:16:00,2.04717,2.04722,2.04594,2.0462,5500000.0
2008-07-31 10:17:00,2.04526,2.04728,2.04363,2.04728,9000000.0
2008-07-31 10:18:00,2.04467,2.04651,2.04283,2.0448,6500000.0
2008-07-31 10:19:00,2.04736,2.04863,2.04326,2.04737,7500000.0
2008-07-31 10:20:00,2.04825,2.04825,2.0425,2.04454,8500000.0
2008-07-31 10:21:00,2.04578,2.04743,2.04288,2.04695,9500000.0
2008-07-31 10:22:00,2.0465,2.04694,2.04499,2.0453,6000000.0
2008-07-31 10:23:00,2.04669,2.04766,2.04579,2.04766,6250000.0
2008-07-31 10:24:00,2.04664,2.04998,2.04412,2.04737,7250000.0
2008-07-31 10:25:00,2.04654,2.04759,2.0448,2.04701,8500000.0
2008-07-31 10:26:00,2.04686,2.04774,2.04432,2.04701,5500000.0
2008-07-31 10:27:00,2.04812,2.04812,2.04041,2.04431,9380000.0
2008-07-31 10:28:00,2.0439,2.04823,2.0439,2.04765,17000000.0
2008-07-31 10:29:00,2.04775,2.04871,2.04678,2.04871,7000000.0
2008-07-31 10:30:00,2.04662,2.04909,2.04179,2.0435,9750000.0
2008-07-31 10:31:00,2.04833,2.04833,2.04339,2.04523,7760000.0
2008-07-31 10:32:00,2.04634,2.04799,2.04569,2.04713,6750000.0
2008-07-31 10:33:00,2.04841,2.04888,2.04313,2.04715,14500000.0
2008-07-31 10:34:00,2.04795,2.04814,2.04379,2.04651,10250000.0
2008-07-31 10:35:00,2.0483,2.0483,2.04337,2.0449,10500000.0
2008-07-31 10:36:00,2.04776,2.04843,2.04383,2.04672,11260000.0
2008-07-31 10:37:00,2.04819,2.04819,2.04409,2.04489,12130000.0
2008-07-31 10:38:00,2.04655,2.04837,2.04282,2.04573,5130000.0
2008-07-31 10:39:00,2.04664,2.04814,2.04594,2.04726,5500000.0
2008-07-31 10:40:00,2.04619,2.04673,2.04042,2.04042,11750000.0
2008-07-31 10:41:00,2.04652,2.04845,2.04286,2.04286,5500000.0
2008-07-31 10:42:00,2.04817,2.04817,2.045,2.04657,7750000.0
2008-07-31 10:43:00,2.04732,2.0479,2.04341,2.0457,15000000.0
2008-07-31 10:44:00,2.04733,2.04746,2.04181,2.04562,7750000.0
2008-07-31 10:45:00,2.04839,2.04839,2.04266,2.04746,7250000.0
2008-07-31 10:46:00,2.0474,2.04812,2.04404,2.04812,11250000.0
2008-07-31 10:47:00,2.04709,2.04836,2.04386,2.04836,8750000.0
2008-07-31 10:48:00,2.04648,2.04776,2.04603,2.04699,7250000.0
2008-07-31 10:49:00,2.04741,2.0488,2.04433,2.04538,13000000.0
2008-07-31 10:50:00,2.04681,2.0485,2.04553,2.04597,6750000.0
2008-07-31 10:51:00,2.04562,2.04726,2.04553,2.04666,8500000.0
2008-07-31 10:52:00,2.04683,2.04745,2.04567,2.04735,7510000.0
2008-07-31 10:53:00,2.04613,2.04726,2.04518,2.04717,5750000.0
2008-07-31 10:54:00,2.04564,2.0471,2.04509,2.04706,6750000.0
2008-07-31 10:55:00,2.04698,2.04768,2.04453,2.04768,12000000.0
2008-07-31 10:56:00,2.04262,2.04723,2.04248,2.04431,10000000.0
2008-07-31 10:57:00,2.04725,2.04831,2.04441,2.04831,7000000.0
2008-07-31 10:58:00,2.0473,2.0473,2.04449,2.0447,9260000.0
2008-07-31 10:59:00,2.04797,2.04798,2.04532,2.04707,6000000.0
2008-07-31 11:00:00,2.04619,2.04784,2.04556,2.04724,9000000.0
2008-07-31 11:01:00,2.04675,2.04971,2.04461,2.04461,8750000.0
2008-07-31 11:02:00,2.04635,2.04816,2.04533,2.04788,6750000.0
2008-07-31 11:03:00,2.04727,2.04827,2.04407,2.04759,9500000.0
2008-07-31 11:04:00,2.04387,2.04703,2.04221,2.04546,10750000.0
2008-07-31 11:05:00,2.04739,2.04762,2.04522,2.04522,7880000.0
2008-07-31 11:06:00,2.04806,2.04959,2.04502,2.04792,14000000.0
2008-07-31 11:07:00,2.04832,2.04887,2.04629,2.04887,8630000.0
2008-07-31 11:08:00,2.04931,2.04931,2.04501,2.04501,6750000.0
2008-07-31 11:09:00,2.04869,2.04892,2.04495,2.04855,8250000.0
2008-07-31 11:10:00,2.04787,2.04956,2.04456,2.04796,10250000.0
2008-07-31 11:11:00,2.05009,2.05131,2.04672,2.04995,5750000.0
2008-07-31 11:12:00,2.04909,2.05082,2.04768,2.0501,14380000.0
2008-07-31 11:13:00,2.04814,2.05027,2.04643,2.04885,7500000.0
2008-07-31 11:14:00,2.04801,2.05002,2.0468,2.04749,8250000.0
2008-07-31 11:15:00,2.04896,2.04994,2.04761,2.04894,11000000.0
2008-07-31 11:16:00,2.04858,2.05019,2.04704,2.04881,12000000.0
2008-07-31 11:17:00,2.04703,2.04927,2.04596,2.04859,7500000.0
2008-07-31 11:18:00,2.04616,2.04919,2.04616,2.04838,6000000.0
2008-07-31 11:19:00,2.04963,2.0497,2.04597,2.04854,9500000.0
2008-07-31 11:20:00,2.04568,2.04916,2.04365,2.04802,6750000.0
2008-07-31 11:21:00,2.048,2.04906,2.04261,2.04747,10250000.0
2008-07-31 11:22:00,2.04862,2.04884,2.0464,2.04861,6250000.0
2008-07-31 11:23:00,2.04843,2.04907,2.04325,2.04718,12750000.0
2008-07-31 11:24:00,2.04909,2.04928,2.04414,2.0482,13500000.0
2008-07-31 11:25:00,2.04877,2.0497,2.04344,2.04344,15000000.0
2008-07-31 11:26:00,2.04884,2.04942,2.04596,2.04928,12000000.0
2008-07-31 11:27:00,2.04844,2.04932,2.04559,2.04825,11630000.0
2008-07-31 11:28:00,2.04964,2.04976,2.04493,2.04807,6250000.0
2008-07-31 11:29:00,2.04929,2.04929,2.04515,2.04848,9380000.0
2008-07-31 11:30:00,2.04896,2.04914,2.04732,2.04914,9000000.0
2008-07-31 11:31:00,2.04955,2.04955,2.04663,2.04886,8500000.0
2008-07-31 11:32:00,2.04659,2.04998,2.04603,2.04973,10750000.0
2008-07-31 11:33:00,2.04826,2.04965,2.04683,2.04683,12630000.0
2008-07-31 11:34:00,2.04761,2.04935,2.04378,2.04902,7500000.0
2008-07-31 11:35:00,2.04795,2.04795,2.04484,2.04759,5750000.0
2008-07-31 11:36:00,2.04709,2.04824,2.04483,2.04824,5250000.0
2008-07-31 11:37:00,2.04701,2.04927,2.04615,2.04765,7500000.0
2008-07-31 11:38:00,2.04611,2.04854,2.04611,2.0467,6130000.0
2008-07-31 11:39:00,2.04828,2.04857,2.04575,2.04667,10500000.0
2008-07-31 11:40:00,2.0457,2.04902,2.04516,2.04873,7250000.0
2008-07-31 11:41:00,2.0479,2.04889,2.04338,2.04844,6000000.0
2008-07-31 11:42:00,2.04774,2.04895,2.04521,2.04846,16880000.0
2008-07-31 11:43:00,2.04816,2.0486,2.04413,2.04757,8500000.0
2008-07-31 11:44:00,2.04864,2.04864,2.04507,2.04629,6250000.0
2008-07-31 11:45:00,2.04746,2.04822,2.04595,2.04771,12750000.0
2008-07-31 11:46:00,2.04827,2.04906,2.04514,2.04698,7750000.0
2008-07-31 11:47:00,2.04752,2.04851,2.04648,2.04851,6500000.0
2008-07-31 11:48:00,2.04811,2.04851,2.04682,2.0476,5750000.0
2008-07-31 11:49:00,2.04846,2.04906,2.04388,2.04875,8500000.0
2008-07-31 11:50:00,2.04865,2.04937,2.04545,2.04912,8500000.0
2008-07-31 11:51:00,2.04777,2.04897,2.04568,2.04709,10880000.0
2008-07-31 11:52:00,2.04896,2.04896,2.04573,2.04811,10500000.0
2008-07-31 11:53:00,2.04475,2.04971,2.04475,2.04905,7000000.0
2008-07-31 11:54:00,2.0484,2.04873,2.04637,2.04637,7000000.0
2008-07-31 11:55:00,2.0494,2.0495,2.04431,2.04809,8750000.0
2008-07-31 11:56:00,2.04835,2.04857,2.04447,2.04833,7000000.0
2008-07-31 11:57:00,2.04749,2.04822,2.04413,2.04794,13250000.0
2008-07-31 11:58:00,2.04677,2.04829,2.04465,2.04612,6500000.0
2008-07-31 11:59:00,2.04721,2.04745,2.04485,2.04698,7750000.0
2008-07-31 12:00:00,2.04711,2.04817,2.04485,2.04795,9630000.0
2008-07-31 12:01:00,2.0483,2.0483,2.04417,2.04675,7500000.0
2008-07-31 12:02:00,2.04838,2.04838,2.04346,2.04528,9130000.0
2008-07-31 12:03:00,2.04749,2.04796,2.04326,2.04621,5250000.0
2008-07-31 12:04:00,2.04786,2.04786,2.04235,2.04762,6250000.0
2008-07-31 12:05:00,2.04661,2.04825,2.04557,2.04825,6000000.0
2008-07-31 12:06:00,2.04834,2.04863,2.04337,2.04407,12000000.0
2008-07-31 12:07:00,2.04816,2.04816,2.04591,2.04763,6250000.0
2008-07-31 12:08:00,2.04838,2.04838,2.04505,2.04781,7880000.0
2008-07-31 12:09:00,2.04831,2.04848,2.04526,2.04773,11500000.0
2008-07-31 12:10:00,2.05012,2.05012,2.0439,2.04956,11380000.0
2008-07-31 12:11:00,2.04888,2.04895,2.04485,2.04722,6250000.0
2008-07-31 12:12:00,2.04864,2.04916,2.0462,2.04895,9130000.0
2008-07-31 12:13:00,2.04474,2.04905,2.04474,2.04696,8250000.0
2008-07-31 12:14:00,2.04837,2.04877,2.04459,2.04877,8250000.0
2008-07-31 12:15:00,2.04585,2.04862,2.04585,2.04852,6380000.0
2008-07-31 12:16:00,2.04547,2.04868,2.04529,2.04689,10500000.0
2008-07-31 12:17:00,2.04325,2.0478,2.04325,2.04734,8760000.0
2008-07-31 12:18:00,2.04792,2.04799,2.04503,2.04721,7500000.0
2008-07-31 12:19:00,2.04914,2.04914,2.04563,2.04754,7000000.0
2008-07-31 12:20:00,2.04495,2.04809,2.04304,2.047,7750000.0
2008-07-31 12:21:00,2.04607,2.04801,2.04176,2.0462,11630000.0
2008-07-31 12:22:00,2.04594,2.04881,2.04471,2.04806,7750000.0
2008-07-31 12:23:00,2.0476,2.04868,2.04474,2.04809,13380000.0
2008-07-31 12:24:00,2.04745,2.04828,2.04482,2.04482,11880000.0
2008-07-31 12:25:00,2.04742,2.04904,2.04423,2.04714,6250000.0
2008-07-31 12:26:00,2.04748,2.04783,2.04221,2.04349,9630000.0
2008-07-31 12:27:00,2.04841,2.04841,2.04392,2.04552,7500000.0
2008-07-31 12:28:00,2.04797,2.04842,2.04526,2.04753,9760000.0
2008-07-31 12:29:00,2.04748,2.04782,2.04352,2.04378,12130000.0
2008-07-31 12:30:00,2.04651,2.04786,2.04492,2.04492,6000000.0
2008-07-31 12:31:00,2.04776,2.04791,2.04515,2.0471,6000000.0
2008-07-31 12:32:00,2.04702,2.04763,2.04178,2.04461,6500000.0
2008-07-31 12:33:00,2.04837,2.04895,2.04455,2.04725,8500000.0
2008-07-31 12:34:00,2.04736,2.04825,2.04396,2.04812,8880000.0
2008-07-31 12:35:00,2.04737,2.04814,2.04428,2.0464,6250000.0
2008-07-31 12:36:00,2.04918,2.04918,2.04374,2.04831,10500000.0
2008-07-31 12:37:00,2.04824,2.04882,2.04279,2.04401,11000000.0
2008-07-31 12:38:00,2.04711,2.04711,2.04204,2.04204,6250000.0
2008-07-31 12:39:00,2.04759,2.04822,2.04637,2.04822,7250000.0
2008-07-31 12:40:00,2.04377,2.04791,2.04377,2.04748,14880000.0
2008-07-31 12:41:00,2.04831,2.04863,2.04473,2.04477,7750000.0
2008-07-31 12:42:00,2.04643,2.04815,2.04612,2.0479,7750000.0
2008-07-31 12:43:00,2.04758,2.04842,2.04636,2.04734,17500000.0
2008-07-31 12:44:00,2.04862,2.04862,2.0409,2.04482,9750000.0
2008-07-31 12:45:00,2.04825,2.04825,2.04511,2.04797,9510000.0
2008-07-31 12:46:00,2.04557,2.04805,2.04557,2.04788,5750000.0
2008-07-31 12:47:00,2.0477,2.04852,2.04491,2.04852,7500000.0
2008-07-31 12:48:00,2.04647,2.04838,2.04357,2.04615,9500000.0
2008-07-31 12:49:00,2.0463,2.04904,2.04595,2.04795,8000000.0
2008-07-31 12:50:00,2.04547,2.049,2.04525,2.04705,10750000.0
2008-07-31 12:51:00,2.04221,2.04811,2.04221,2.0473,10000000.0
2008-07-31 12:52:00,2.04642,2.04791,2.04303,2.04337,7630000.0
2008-07-31 12:53:00,2.04691,2.04887,2.04622,2.0475,8500000.0
2008-07-31 12:54:00,2.0472,2.04866,2.04389,2.04737,15500000.0
2008-07-31 12:55:00,2.04475,2.04807,2.04334,2.04752,8750000.0
2008-07-31 12:56:00,2.04646,2.04845,2.04295,2.04743,12250000.0
2008-07-31 12:57:00,2.04771,2.0489,2.04376,2.04738,8500000.0
2008-07-31 12:58:00,2.04509,2.04726,2.04301,2.04663,5750000.0
2008-07-31 12:59:00,2.04713,2.04841,2.04439,2.04749,9750000.0
2008-07-31 13:00:00,2.04734,2.04823,2.04456,2.04671,8500000.0
2008-07-31 13:01:00,2.04828,2.04828,2.04235,2.04619,13000000.0
2008-07-31 13:02:00,2.04574,2.04836,2.04244,2.04836,9000000.0
2008-07-31 13:03:00,2.04409,2.04851,2.04409,2.04823,11000000.0
2008-07-31 13:04:00,2.04904,2.04904,2.04654,2.04854,8260000.0
2008-07-31 13:05:00,2.04551,2.04953,2.04551,2.04812,9630000.0
2008-07-31 13:06:00,2.04494,2.04851,2.04494,2.04615,8750000.0
2008-07-31 13:07:00,2.04337,2.04926,2.04311,2.04633,10630000.0
2008-07-31 13:08:00,2.05074,2.0514,2.04867,2.0509,5250000.0
2008-07-31 13:09:00,2.05072,2.05072,2.0453,2.04859,5750000.0
2008-07-31 13:10:00,2.05019,2.05019,2.04696,2.04798,8880000.0
2008-07-31 13:11:00,2.04851,2.04958,2.04589,2.04718,8880000.0
2008-07-31 13:12:00,2.0496,2.05021,2.04828,2.05021,8630000.0
2008-07-31 13:13:00,2.04619,2.04944,2.04553,2.04933,8380000.0
2008-07-31 13:14:00,2.04466,2.04957,2.0425,2.04871,5250000.0
2008-07-31 13:15:00,2.04515,2.04982,2.04515,2.0473,6250000.0
2008-07-31 13:16:00,2.04781,2.04858,2.04267,2.04783,10000000.0
2008-07-31 13:17:00,2.04584,2.04961,2.04584,2.04791,10630000.0
2008-07-31 13:18:00,2.04742,2.04939,2.04427,2.04758,6380000.0
2008-07-31 13:19:00,2.04856,2.04916,2.04286,2.04722,8250000.0
2008-07-31 13:20:00,2.04545,2.0492,2.04496,2.04662,8750000.0
2008-07-31 13:21:00,2.04611,2.04854,2.04415,2.04732,9250000.0
2008-07-31 13:22:00,2.04772,2.04911,2.04585,2.04605,9250000.0
2008-07-31 13:23:00,2.04919,2.04919,2.04629,2.04657,8500000.0
2008-07-31 13:24:00,2.04881,2.04881,2.044,2.044,9750000.0
2008-07-31 13:25:00,2.04875,2.04948,2.04552,2.04911,10500000.0
2008-07-31 13:26:00,2.04621,2.05004,2.04621,2.04934,8380000.0
2008-07-31 13:27:00,2.05006,2.05058,2.04654,2.04881,9000000.0
2008-07-31 13:28:00,2.04597,2.05002,2.04597,2.04734,7500000.0
2008-07-31 13:29:00,2.04856,2.04997,2.04671,2.04671,7750000.0
2008-07-31 13:30:00,2.0455,2.04973,2.0455,2.04922,6000000.0
2008-07-31 13:31:00,2.04697,2.05081,2.04697,2.04896,6500000.0
2008-07-31 13:32:00,2.04915,2.0493,2.0481,2.04915,8250000.0
2008-07-31 13:33:00,2.04841,2.04966,2.04129,2.04814,12380000.0
2008-07-31 13:34:00,2.04977,2.04977,2.04712,2.04944,7750000.0
2008-07-31 13:35:00,2.0486,2.04945,2.04538,2.04945,10000000.0
2008-07-31 13:36:00,2.04728,2.04904,2.04511,2.04904,8250000.0
2008-07-31 13:37:00,2.04833,2.04956,2.04278,2.04278,5250000.0
2008-07-31 13:38:00,2.04859,2.04922,2.04513,2.04863,13000000.0
2008-07-31 13:39:00,2.04692,2.04966,2.04312,2.04734,5880000.0
2008-07-31 13:40:00,2.04918,2.05043,2.04263,2.04529,17750000.0
2008-07-31 13:41:00,2.04876,2.04907,2.04439,2.0485,6250000.0
2008-07-31 13:42:00,2.04837,2.04918,2.04554,2.04629,10750000.0
2008-07-31 13:43:00,2.04983,2.04983,2.04554,2.04885,10000000.0
2008-07-31 13:44:00,2.04998,2.04998,2.04496,2.04653,8500000.0
2008-07-31 13:45:00,2.04814,2.0494,2.04629,2.04876,6880000.0
2008-07-31 13:46:00,2.04971,2.04994,2.04555,2.04793,8000000.0
2008-07-31 13:47:00,2.04875,2.05048,2.04342,2.04968,7750000.0
2008-07-31 13:48:00,2.04759,2.04894,2.045,2.04823,9750000.0
2008-07-31 13:49:00,2.04444,2.05107,2.04444,2.05022,9000000.0
2008-07-31 13:50:00,2.04473,2.0495,2.04473,2.0493,5500000.0
2008-07-31 13:51:00,2.04904,2.0507,2.04556,2.04797,8000000.0
2008-07-31 13:52:00,2.04898,2.05005,2.04595,2.05005,7000000.0
2008-07-31 13:53:00,2.04823,2.05116,2.04703,2.04746,8500000.0
2008-07-31 13:54:00,2.04631,2.04916,2.04422,2.04647,6000000.0
2008-07-31 13:55:00,2.0495,2.0495,2.04541,2.04901,6130000.0
2008-07-31 13:56:00,2.04616,2.04997,2.04584,2.04781,7500000.0
2008-07-31 13:57:00,2.04877,2.04967,2.04714,2.04848,7880000.0
2008-07-31 13:58:00,2.04888,2.05,2.0454,2.04657,13500000.0
2008-07-31 13:59:00,2.0501,2.05028,2.04333,2.04333,7500000.0
2008-07-31 14:00:00,2.04803,2.04972,2.04768,2.04972,10000000.0
2008-07-31 14:01:00,2.04491,2.04948,2.04491,2.04564,8500000.0
2008-07-31 14:02:00,2.04589,2.04965,2.04502,2.04965,8250000.0
2008-07-31 14:03:00,2.04537,2.04928,2.04537,2.04702,9750000.0
2008-07-31 14:04:00,2.04854,2.05078,2.04805,2.04867,11000000.0
2008-07-31 14:05:00,2.04867,2.05036,2.04552,2.04723,5250000.0
2008-07-31 14:06:00,2.04737,2.05059,2.04382,2.04716,5630000.0
2008-07-31 14:07:00,2.04878,2.04981,2.04569,2.04923,10750000.0
2008-07-31 14:08:00,2.04984,2.04992,2.04697,2.04992,8380000.0
2008-07-31 14:09:00,2.04932,2.04975,2.04739,2.04947,7000000.0
2008-07-31 14:10:00,2.04923,2.04974,2.04719,2.04974,5750000.0
2008-07-31 14:11:00,2.04736,2.04923,2.04457,2.04908,15000000.0
2008-07-31 14:12:00,2.04849,2.04929,2.04745,2.04745,11500000.0
2008-07-31 14:13:00,2.04999,2.04999,2.04636,2.04947,6250000.0
2008-07-31 14:14:00,2.04657,2.05021,2.04587,2.04587,8250000.0
2008-07-31 14:15:00,2.04844,2.05085,2.04798,2.05085,10000000.0
2008-07-31 14:16:00,2.04988,2.05012,2.04628,2.04947,7500000.0
2008-07-31 14:17:00,2.04941,2.05033,2.04796,2.04972,7000000.0
2008-07-31 14:18:00,2.04843,2.05097,2.04721,2.05097,9000000.0
2008-07-31 14:19:00,2.04691,2.05078,2.04691,2.04707,6130000.0
2008-07-31 14:20:00,2.04999,2.05066,2.04444,2.04966,7250000.0
2008-07-31 14:21:00,2.05034,2.05081,2.04531,2.04986,7000000.0
2008-07-31 14:22:00,2.04886,2.05046,2.04687,2.04944,10500000.0
2008-07-31 14:23:00,2.04869,2.05098,2.04664,2.05011,8880000.0
2008-07-31 14:24:00,2.05028,2.05088,2.04606,2.04963,10000000.0
2008-07-31 14:25:00,2.05135,2.05135,2.0459,2.04827,7130000.0
2008-07-31 14:26:00,2.05074,2.05076,2.04517,2.04893,8000000.0
2008-07-31 14:27:00,2.0509,2.05173,2.0479,2.0514,7760000.0
2008-07-31 14:28:00,2.04995,2.05127,2.04693,2.04693,10760000.0
2008-07-31 14:29:00,2.05126,2.05126,2.04499,2.051,11880000.0
2008-07-31 14:30:00,2.04807,2.04877,2.04342,2.04512,4880000.0
2008-07-31 14:31:00,2.04502,2.04708,2.04237,2.0437,8250000.0
2008-07-31 14:32:00,2.04489,2.04615,2.0409,2.04521,13750000.0
2008-07-31 14:33:00,2.04441,2.04725,2.04393,2.04725,10000000.0
2008-07-31 14:34:00,2.04682,2.04788,2.04451,2.04621,10500000.0
2008-07-31 14:35:00,2.04642,2.04779,2.04348,2.04744,12500000.0
2008-07-31 14:36:00,2.04672,2.04704,2.04192,2.04551,14500000.0
2008-07-31 14:37:00,2.04544,2.04601,2.04269,2.04473,6250000.0
2008-07-31 14:38:00,2.04465,2.0469,2.04326,2.04614,6750000.0
2008-07-31 14:39:00,2.04531,2.04575,2.04184,2.04184,7500000.0
2008-07-31 14:40:00,2.04243,2.04463,2.04061,2.04366,8000000.0
2008-07-31 14:41:00,2.04382,2.04538,2.04078,2.04538,6000000.0
2008-07-31 14:42:00,2.04565,2.04574,2.04178,2.04178,7750000.0
2008-07-31 14:43:00,2.04424,2.04518,2.03956,2.04249,9630000.0
2008-07-31 14:44:00,2.04162,2.04592,2.04024,2.04455,5500000.0
2008-07-31 14:45:00,2.04487,2.04676,2.04353,2.04357,8130000.0
2008-07-31 14:46:00,2.04558,2.0467,2.04166,2.04501,13380000.0
2008-07-31 14:47:00,2.04694,2.04732,2.04419,2.04646,9750000.0
2008-07-31 14:48:00,2.04761,2.04836,2.04543,2.04543,10130000.0
2008-07-31 14:49:00,2.04807,2.04813,2.04462,2.04813,6000000.0
2008-07-31 14:50:00,2.04609,2.04818,2.04293,2.04818,8500000.0
2008-07-31 14:51:00,2.04784,2.04855,2.0458,2.04814,8000000.0
2008-07-31 14:52:00,2.04817,2.04824,2.04238,2.04408,9630000.0
2008-07-31 14:53:00,2.04641,2.04708,2.04304,2.04456,8880000.0
2008-07-31 14:54:00,2.04628,2.04745,2.04205,2.04696,17000000.0
2008-07-31 14:55:00,2.047,2.04745,2.04398,2.04628,13130000.0
2008-07-31 14:56:00,2.0472,2.04771,2.04291,2.04501,11500000.0
2008-07-31 14:57:00,2.04533,2.04746,2.04388,2.04607,7630000.0
2008-07-31 14:58:00,2.04413,2.04806,2.04344,2.04556,10130000.0
2008-07-31 14:59:00,2.04805,2.04805,2.04396,2.04587,8500000.0
2008-07-31 15:00:00,2.04569,2.04727,2.0433,2.04463,11500000.0
2008-07-31 15:01:00,2.04318,2.04542,2.03883,2.04391,13000000.0
2008-07-31 15:02:00,2.04372,2.04603,2.04008,2.04292,10880000.0
2008-07-31 15:03:00,2.04111,2.04465,2.03898,2.04273,10000000.0
2008-07-31 15:04:00,2.04503,2.04566,2.03969,2.04086,10380000.0
2008-07-31 15:05:00,2.04448,2.04475,2.04156,2.04156,16750000.0
2008-07-31 15:06:00,2.04398,2.04457,2.04038,2.04457,6250000.0
2008-07-31 15:07:00,2.04003,2.04381,2.03976,2.0422,6750000.0
2008-07-31 15:08:00,2.04461,2.04461,2.0412,2.0443,7630000.0
2008-07-31 15:09:00,2.04458,2.04484,2.04141,2.04385,9250000.0
2008-07-31 15:10:00,2.0461,2.0461,2.04168,2.04421,8250000.0
2008-07-31 15:11:00,2.04461,2.04535,2.04176,2.04341,11500000.0
2008-07-31 15:12:00,2.04468,2.04525,2.04079,2.04345,11250000.0
2008-07-31 15:13:00,2.04118,2.04453,2.03966,2.04453,9630000.0
2008-07-31 15:14:00,2.04365,2.04384,2.04017,2.04017,10130000.0
2008-07-31 15:15:00,2.04344,2.04399,2.03962,2.04071,12250000.0
2008-07-31 15:16:00,2.04169,2.04484,2.04169,2.04289,6750000.0
2008-07-31 15:17:00,2.04463,2.04517,2.03961,2.04432,14250000.0
2008-07-31 15:18:00,2.04401,2.04606,2.04218,2.04374,7750000.0
2008-07-31 15:19:00,2.04484,2.0453,2.04052,2.04052,7000000.0
2008-07-31 15:20:00,2.04554,2.04636,2.04252,2.04252,7500000.0
2008-07-31 15:21:00,2.04487,2.04555,2.03864,2.04367,13510000.0
2008-07-31 15:22:00,2.04527,2.04606,2.03882,2.03972,14130000.0
2008-07-31 15:23:00,2.04467,2.04501,2.04023,2.04378,6750000.0
2008-07-31 15:24:00,2.04262,2.04504,2.04124,2.0449,8130000.0
2008-07-31 15:25:00,2.04426,2.04483,2.04134,2.04483,8750000.0
2008-07-31 15:26:00,2.04516,2.04536,2.04006,2.0431,12000000.0
2008-07-31 15:27:00,2.04477,2.04593,2.0437,2.04554,5880000.0
2008-07-31 15:28:00,2.04568,2.0463,2.04295,2.04355,5750000.0
2008-07-31 15:29:00,2.0417,2.0455,2.04122,2.0455,5500000.0
2008-07-31 15:30:00,2.04323,2.04651,2.04323,2.0462,8500000.0
2008-07-31 15:31:00,2.04539,2.04636,2.0438,2.04435,7500000.0
2008-07-31 15:32:00,2.04712,2.04742,2.04193,2.04662,12750000.0
2008-07-31 15:33:00,2.0451,2.04703,2.04448,2.04599,10250000.0
2008-07-31 15:34:00,2.04565,2.04936,2.04455,2.04936,5250000.0
2008-07-31 15:35:00,2.04776,2.04834,2.04124,2.04785,8380000.0
2008-07-31 15:36:00,2.04705,2.04749,2.04221,2.04749,9500000.0
2008-07-31 15:37:00,2.04854,2.04854,2.04542,2.04702,6250000.0
2008-07-31 15:38:00,2.04487,2.04783,2.04116,2.04629,11260000.0
2008-07-31 15:39:00,2.04711,2.04758,2.04184,2.04461,9500000.0
2008-07-31 15:40:00,2.04708,2.04744,2.04042,2.04742,10010000.0
2008-07-31 15:41:00,2.04426,2.04803,2.04307,2.04307,6500000.0
2008-07-31 15:42:00,2.04726,2.0479,2.04553,2.04682,5500000.0
2008-07-31 15:43:00,2.04532,2.0489,2.04505,2.0489,6000000.0
2008-07-31 15:44:00,2.0483,2.0483,2.04398,2.04398,10500000.0
2008-07-31 15:45:00,2.04782,2.04782,2.04234,2.04724,9500000.0
2008-07-31 15:46:00,2.04845,2.04857,2.04422,2.04674,13880000.0
2008-07-31 15:47:00,2.04803,2.04812,2.04584,2.0466,9130000.0
2008-07-31 15:48:00,2.04874,2.04908,2.04551,2.04908,7130000.0
2008-07-31 15:49:00,2.04861,2.04935,2.04318,2.04882,8750000.0
2008-07-31 15:50:00,2.04955,2.04979,2.04559,2.04979,12500000.0
2008-07-31 15:51:00,2.04974,2.04986,2.04522,2.04977,7500000.0
2008-07-31 15:52:00,2.04922,2.0516,2.04544,2.04994,7250000.0
2008-07-31 15:53:00,2.05083,2.05103,2.0477,2.04996,8380000.0
2008-07-31 15:54:00,2.04983,2.05181,2.04445,2.04983,9500000.0
2008-07-31 15:55:00,2.05031,2.05031,2.0449,2.04882,8250000.0
2008-07-31 15:56:00,2.04799,2.05053,2.04718,2.04971,8380000.0
2008-07-31 15:57:00,2.05023,2.05118,2.04611,2.04861,11500000.0
2008-07-31 15:58:00,2.05095,2.05095,2.04704,2.04704,7750000.0
2008-07-31 15:59:00,2.04998,2.05058,2.04666,2.049,10250000.0
2008-07-31 16:00:00,2.05,2.05,2.04674,2.04981,11890000.0
2008-07-31 16:01:00,2.04971,2.05126,2.04653,2.04653,10250000.0
2008-07-31 16:02:00,2.0491,2.05248,2.0468,2.04801,8500000.0
2008-07-31 16:03:00,2.05082,2.05363,2.05055,2.053,6250000.0
2008-07-31 16:04:00,2.04957,2.05203,2.04884,2.05143,8500000.0
2008-07-31 16:05:00,2.05316,2.05352,2.04621,2.05074,8250000.0
2008-07-31 16:06:00,2.05253,2.05318,2.05078,2.05179,6000000.0
2008-07-31 16:07:00,2.05332,2.05332,2.05086,2.05276,7750000.0
2008-07-31 16:08:00,2.05153,2.0535,2.04974,2.05281,5250000.0
2008-07-31 16:09:00,2.05279,2.05324,2.05145,2.05223,8750000.0
2008-07-31 16:10:00,2.05097,2.05339,2.04767,2.05321,9380000.0
2008-07-31 16:11:00,2.05246,2.05295,2.04956,2.05044,11130000.0
2008-07-31 16:12:00,2.05217,2.05507,2.04968,2.05103,9750000.0
2008-07-31 16:13:00,2.05271,2.05271,2.05087,2.05178,6000000.0
2008-07-31 16:14:00,2.05217,2.05251,2.04873,2.05202,10250000.0
2008-07-31 16:15:00,2.05125,2.05307,2.04974,2.05264,9250000.0
2008-07-31 16:16:00,2.0511,2.05223,2.04709,2.04996,9130000.0
2008-07-31 16:17:00,2.05223,2.05223,2.0481,2.05044,6000000.0
2008-07-31 16:18:00,2.05336,2.05361,2.04837,2.05193,8380000.0
2008-07-31 16:19:00,2.05226,2.05226,2.04848,2.04906,10750000.0
2008-07-31 16:20:00,2.05145,2.05225,2.04583,2.05166,9250000.0
2008-07-31 16:21:00,2.05181,2.05221,2.04821,2.04821,5500000.0
2008-07-31 16:22:00,2.05132,2.05132,2.04796,2.04838,7130000.0
2008-07-31 16:23:00,2.04994,2.05257,2.04994,2.05096,6380000.0
2008-07-31 16:24:00,2.04858,2.05144,2.04671,2.0501,16250000.0
2008-07-31 16:25:00,2.05199,2.05226,2.04984,2.0509,7000000.0
2008-07-31 16:26:00,2.05192,2.05299,2.0498,2.05292,9000000.0
2008-07-31 16:27:00,2.05321,2.05321,2.04874,2.05189,9500000.0
2008-07-31 16:28:00,2.05112,2.05249,2.04869,2.05243,10000000.0
2008-07-31 16:29:00,2.05237,2.05237,2.04918,2.05083,8130000.0
2008-07-31 16:30:00,2.05002,2.05144,2.04527,2.05144,5500000.0
2008-07-31 16:31:00,2.0479,2.04988,2.04646,2.04988,7750000.0
2008-07-31 16:32:00,2.04971,2.05074,2.04778,2.04815,9250000.0
2008-07-31 16:33:00,2.04965,2.05017,2.04541,2.04851,11750000.0
2008-07-31 16:34:00,2.04965,2.05035,2.04631,2.05013,10750000.0
2008-07-31 16:35:00,2.04922,2.04929,2.04264,2.04646,8750000.0
2008-07-31 16:36:00,2.04934,2.05037,2.04634,2.04743,15250000.0
2008-07-31 16:37:00,2.0444,2.04904,2.0444,2.0488,6500000.0
2008-07-31 16:38:00,2.04979,2.04979,2.04641,2.04772,11630000.0
2008-07-31 16:39:00,2.04975,2.04975,2.04463,2.04834,6500000.0
2008-07-31 16:40:00,2.04928,2.04943,2.04382,2.04661,8750000.0
2008-07-31 16:41:00,2.04677,2.04941,2.04483,2.04851,8500000.0
2008-07-31 16:42:00,2.04824,2.04928,2.04389,2.04669,8140000.0
2008-07-31 16:43:00,2.04738,2.05003,2.04738,2.04927,8380000.0
2008-07-31 16:44:00,2.04891,2.05075,2.04812,2.0505,6750000.0
2008-07-31 16:45:00,2.05116,2.05116,2.04752,2.04909,6750000.0
2008-07-31 16:46:00,2.04866,2.05136,2.046,2.046,15750000.0
2008-07-31 16:47:00,2.04816,2.05066,2.0468,2.05066,5250000.0
2008-07-31 16:48:00,2.05085,2.05094,2.04555,2.05023,7130000.0
2008-07-31 16:49:00,2.0511,2.05265,2.0487,2.05265,9250000.0
2008-07-31 16:50:00,2.05191,2.0531,2.04737,2.0531,6380000.0
2008-07-31 16:51:00,2.05039,2.05222,2.04899,2.05108,6630000.0
2008-07-31 16:52:00,2.05241,2.05241,2.04817,2.04941,7000000.0
2008-07-31 16:53:00,2.05065,2.05288,2.04865,2.04947,9380000.0
2008-07-31 16:54:00,2.05008,2.05179,2.04635,2.04748,11000000.0
2008-07-31 16:55:00,2.05122,2.0523,2.04869,2.04869,6500000.0
2008-07-31 16:56:00,2.05334,2.0536,2.05118,2.05345,6750000.0
2008-07-31 16:57:00,2.0513,2.05229,2.05119,2.05229,10000000.0
2008-07-31 16:58:00,2.04867,2.05338,2.04867,2.05249,10000000.0
2008-07-31 16:59:00,2.05083,2.05357,2.04915,2.05234,11750000.0
2008-07-31 17:00:00,2.05316,2.05372,2.04784,2.0502,8380000.0
2008-07-31 17:01:00,2.05128,2.05334,2.04672,2.05036,8750000.0
2008-07-31 17:02:00,2.05123,2.05193,2.04686,2.04686,6250000.0
2008-07-31 17:03:00,2.05141,2.05267,2.05062,2.05232,8130000.0
2008-07-31 17:04:00,2.0535,2.0535,2.05015,2.05202,6380000.0
2008-07-31 17:05:00,2.05023,2.05215,2.04599,2.04943,10130000.0
2008-07-31 17:06:00,2.05204,2.05211,2.04726,2.05039,9750000.0
2008-07-31 17:07:00,2.05275,2.05304,2.0498,2.05303,13000000.0
2008-07-31 17:08:00,2.04928,2.05359,2.04928,2.05014,8130000.0
2008-07-31 17:09:00,2.05462,2.05462,2.05197,2.05297,6250000.0
2008-07-31 17:10:00,2.04837,2.05423,2.04837,2.05336,8000000.0
2008-07-31 17:11:00,2.05336,2.0557,2.05028,2.05497,7500000.0
2008-07-31 17:12:00,2.05424,2.05609,2.05338,2.05381,6000000.0
2008-07-31 17:13:00,2.05536,2.05638,2.05384,2.05597,7380000.0
2008-07-31 17:14:00,2.05614,2.05621,2.05122,2.05122,8130000.0
2008-07-31 17:15:00,2.05465,2.05485,2.05205,2.05373,14130000.0
2008-07-31 17:16:00,2.05486,2.05486,2.05289,2.05469,7000000.0
2008-07-31 17:17:00,2.05269,2.05408,2.05119,2.05408,9000000.0
2008-07-31 17:18:00,2.0538,2.0538,2.05081,2.0536,9750000.0
2008-07-31 17:19:00,2.05156,2.05489,2.05014,2.05328,8750000.0
2008-07-31 17:20:00,2.0538,2.05416,2.05119,2.05332,9260000.0
2008-07-31 17:21:00,2.0536,2.05461,2.05133,2.05335,8500000.0
2008-07-31 17:22:00,2.05269,2.0538,2.05025,2.0538,9000000.0
2008-07-31 17:23:00,2.05191,2.05438,2.05034,2.05438,8750000.0
2008-07-31 17:24:00,2.05102,2.05553,2.05102,2.05553,5380000.0
2008-07-31 17:25:00,2.05467,2.05596,2.05212,2.05388,9500000.0
2008-07-31 17:26:00,2.05397,2.05555,2.05202,2.05513,8500000.0
2008-07-31 17:27:00,2.05362,2.05517,2.05131,2.05501,11750000.0
2008-07-31 17:28:00,2.05457,2.05504,2.05363,2.05464,7000000.0
2008-07-31 17:29:00,2.05379,2.05617,2.05196,2.05617,8000000.0
2008-07-31 17:30:00,2.05304,2.0542,2.05225,2.05328,7000000.0
2008-07-31 17:31:00,2.05354,2.05488,2.05274,2.05488,5250000.0
2008-07-31 17:32:00,2.05259,2.05528,2.05011,2.05011,7500000.0
2008-07-31 17:33:00,2.05514,2.0568,2.054,2.05589,10250000.0
2008-07-31 17:34:00,2.05634,2.05634,2.05437,2.05453,11500000.0
2008-07-31 17:35:00,2.05251,2.05663,2.05251,2.05325,5500000.0
2008-07-31 17:36:00,2.05637,2.05712,2.05368,2.05686,6000000.0
2008-07-31 17:37:00,2.05664,2.05736,2.05343,2.05495,7500000.0
2008-07-31 17:38:00,2.05528,2.05827,2.05319,2.05827,10750000.0
2008-07-31 17:39:00,2.05746,2.05778,2.05506,2.05647,7750000.0
2008-07-31 17:40:00,2.05737,2.05737,2.05432,2.05617,8750000.0
2008-07-31 17:41:00,2.05594,2.05657,2.0545,2.0556,10250000.0
2008-07-31 17:42:00,2.05664,2.05697,2.05435,2.0563,9880000.0
2008-07-31 17:43:00,2.05584,2.05628,2.05396,2.05628,7000000.0
2008-07-31 17:44:00,2.05655,2.05702,2.05371,2.05702,8130000.0
2008-07-31 17:45:00,2.05709,2.05864,2.05604,2.05756,6250000.0
2008-07-31 17:46:00,2.05768,2.05792,2.05392,2.05452,12630000.0
2008-07-31 17:47:00,2.0576,2.05805,2.05366,2.05589,9250000.0
2008-07-31 17:48:00,2.05713,2.05819,2.05396,2.05538,6250000.0
2008-07-31 17:49:00,2.05443,2.0581,2.05412,2.05771,14500000.0
2008-07-31 17:50:00,2.0562,2.05716,2.05301,2.05711,8500000.0
2008-07-31 17:51:00,2.05642,2.05881,2.05437,2.0555,13010000.0
2008-07-31 17:52:00,2.05673,2.0581,2.05662,2.05786,5630000.0
2008-07-31 17:53:00,2.05754,2.05772,2.05227,2.05731,9000000.0
2008-07-31 17:54:00,2.05683,2.05934,2.05683,2.05934,11000000.0
2008-07-31 17:55:00,2.06008,2.06115,2.05806,2.05806,5250000.0
2008-07-31 17:56:00,2.05994,2.06072,2.05671,2.06011,10250000.0
2008-07-31 17:57:00,2.0569,2.06048,2.05478,2.05647,7000000.0
2008-07-31 17:58:00,2.06027,2.06027,2.0554,2.05722,6250000.0
2008-07-31 17:59:00,2.05809,2.06081,2.05679,2.05963,5630000.0
2008-07-31 18:00:00,2.05904,2.0604,2.05632,2.05926,13000000.0
2008-07-31 18:01:00,2.06002,2.0605,2.05517,2.05624,9750000.0
2008-07-31 18:02:00,2.06069,2.0612,2.05814,2.06051,14000000.0
2008-07-31 18:03:00,2.06043,2.06043,2.05508,2.05917,8880000.0
2008-07-31 18:04:00,2.06045,2.06045,2.05816,2.0597,6750000.0
2008-07-31 18:05:00,2.0593,2.06148,2.05488,2.06092,10500000.0
2008-07-31 18:06:00,2.06106,2.06122,2.05844,2.06092,10630000.0
2008-07-31 18:07:00,2.06121,2.06144,2.05689,2.06054,8500000.0
2008-07-31 18:08:00,2.06125,2.06125,2.05816,2.05966,8000000.0
2008-07-31 18:09:00,2.0611,2.06203,2.05886,2.05989,9880000.0
2008-07-31 18:10:00,2.06008,2.06147,2.05938,2.05938,5880000.0
2008-07-31 18:11:00,2.06038,2.06096,2.05684,2.06096,7250000.0
2008-07-31 18:12:00,2.05888,2.06156,2.0567,2.05939,10500000.0
2008-07-31 18:13:00,2.05972,2.05972,2.05786,2.05786,5250000.0
2008-07-31 18:14:00,2.05966,2.06028,2.05755,2.05991,12880000.0
2008-07-31 18:15:00,2.05902,2.05975,2.05626,2.05953,8500000.0
2008-07-31 18:16:00,2.05636,2.05935,2.05561,2.05903,8750000.0
2008-07-31 18:17:00,2.05714,2.05956,2.05503,2.05649,17250000.0
2008-07-31 18:18:00,2.05576,2.05809,2.05164,2.05164,18630000.0
2008-07-31 18:19:00,2.05447,2.05858,2.05447,2.05759,6750000.0
2008-07-31 18:20:00,2.05621,2.05908,2.05545,2.05648,9000000.0
2008-07-31 18:21:00,2.05813,2.0588,2.05459,2.05811,5500000.0
2008-07-31 18:22:00,2.05614,2.05983,2.0547,2.0588,10750000.0
2008-07-31 18:23:00,2.05877,2.05877,2.05563,2.05846,7250000.0
2008-07-31 18:24:00,2.05822,2.05822,2.05411,2.05759,14010000.0
2008-07-31 18:25:00,2.05646,2.05846,2.05588,2.05757,6250000.0
2008-07-31 18:26:00,2.05648,2.05844,2.05295,2.05829,5500000.0
2008-07-31 18:27:00,2.05663,2.05666,2.05128,2.05542,6000000.0
2008-07-31 18:28:00,2.05843,2.05843,2.05427,2.05785,7130000.0
2008-07-31 18:29:00,2.05599,2.05789,2.05496,2.05732,5630000.0
2008-07-31 18:30:00,2.05682,2.05716,2.05062,2.05684,15380000.0
2008-07-31 18:31:00,2.0586,2.0586,2.05617,2.05774,10380000.0
2008-07-31 18:32:00,2.05809,2.05886,2.05314,2.05727,12750000.0
2008-07-31 18:33:00,2.05814,2.05836,2.05505,2.05704,6250000.0
2008-07-31 18:34:00,2.05582,2.0585,2.05401,2.05432,12500000.0
2008-07-31 18:35:00,2.05704,2.05782,2.05211,2.05711,7000000.0
2008-07-31 18:36:00,2.05748,2.05855,2.05395,2.05855,8250000.0
2008-07-31 18:37:00,2.05808,2.05808,2.05361,2.05772,7000000.0
2008-07-31 18:38:00,2.05631,2.05868,2.05342,2.05802,12880000.0
2008-07-31 18:39:00,2.05584,2.059,2.05508,2.05875,9250000.0
2008-07-31 18:40:00,2.05786,2.05874,2.0548,2.05874,5880000.0
2008-07-31 18:41:00,2.05853,2.05858,2.0537,2.05458,7000000.0
2008-07-31 18:42:00,2.05617,2.0579,2.0546,2.0579,12500000.0
2008-07-31 18:43:00,2.05792,2.05796,2.05274,2.05738,10000000.0
2008-07-31 18:44:00,2.05806,2.05853,2.0546,2.05825,14500000.0
2008-07-31 18:45:00,2.05786,2.05915,2.05355,2.05631,7750000.0
2008-07-31 18:46:00,2.05832,2.0585,2.05307,2.0585,10130000.0
2008-07-31 18:47:00,2.05903,2.05903,2.05418,2.05664,7750000.0
2008-07-31 18:48:00,2.05796,2.0582,2.05566,2.0582,8630000.0
2008-07-31 18:49:00,2.05749,2.05856,2.05636,2.058,6880000.0
2008-07-31 18:50:00,2.05669,2.0575,2.05512,2.05695,9000000.0
2008-07-31 18:51:00,2.05736,2.05805,2.05382,2.05404,13000000.0
2008-07-31 18:52:00,2.05745,2.0582,2.0543,2.0582,5250000.0
2008-07-31 18:53:00,2.05734,2.0583,2.05571,2.05806,9000000.0
2008-07-31 18:54:00,2.05857,2.05857,2.05506,2.05506,11750000.0
2008-07-31 18:55:00,2.05379,2.05748,2.05379,2.05701,6500000.0
2008-07-31 18:56:00,2.05695,2.05695,2.05291,2.05468,10000000.0
2008-07-31 18:57:00,2.05529,2.05693,2.05235,2.05594,7750000.0
2008-07-31 18:58:00,2.05619,2.05836,2.05396,2.05771,14880000.0
2008-07-31 18:59:00,2.05606,2.05851,2.05375,2.05851,5250000.0
2008-07-31 19:00:00,2.05949,2.05973,2.05321,2.05892,14000000.0
2008-07-31 19:01:00,2.06062,2.06062,2.05755,2.06017,5500000.0
2008-07-31 19:02:00,2.06047,2.06047,2.05478,2.06034,14630000.0
2008-07-31 19:03:00,2.06052,2.06066,2.05754,2.05931,6630000.0
2008-07-31 19:04:00,2.05998,2.05998,2.05833,2.05979,7500000.0
2008-07-31 19:05:00,2.05874,2.06046,2.05642,2.06046,7380000.0
2008-07-31 19:06:00,2.05494,2.06059,2.05494,2.05819,11750000.0
2008-07-31 19:07:00,2.05818,2.05995,2.05388,2.0554,9750000.0
2008-07-31 19:08:00,2.05825,2.06019,2.05719,2.06019,10380000.0
2008-07-31 19:09:00,2.06138,2.06138,2.05812,2.05899,7750000.0
2008-07-31 19:10:00,2.06065,2.06071,2.05735,2.06022,7750000.0
2008-07-31 19:11:00,2.05939,2.06031,2.05697,2.06031,14500000.0
2008-07-31 19:12:00,2.06031,2.06046,2.05803,2.05932,6250000.0
2008-07-31 19:13:00,2.06019,2.06019,2.05805,2.0587,5250000.0
2008-07-31 19:14:00,2.05791,2.06026,2.05759,2.05887,7500000.0
2008-07-31 19:15:00,2.06011,2.06053,2.0528,2.05487,10630000.0
2008-07-31 19:16:00,2.06006,2.06006,2.05291,2.05827,20380000.0
2008-07-31 19:17:00,2.05745,2.06006,2.05745,2.06006,11000000.0
2008-07-31 19:18:00,2.05968,2.05985,2.05547,2.05613,12750000.0
2008-07-31 19:19:00,2.05985,2.05985,2.05343,2.05343,9750000.0
2008-07-31 19:20:00,2.05889,2.05889,2.05469,2.05469,7500000.0
2008-07-31 19:21:00,2.06019,2.06019,2.05262,2.05768,10500000.0
2008-07-31 19:22:00,2.05956,2.05956,2.05659,2.05746,7380000.0
2008-07-31 19:23:00,2.05908,2.05929,2.05708,2.05768,11880000.0
2008-07-31 19:24:00,2.05747,2.059,2.0538,2.059,5250000.0
2008-07-31 19:25:00,2.05643,2.05828,2.0532,2.05828,5750000.0
2008-07-31 19:26:00,2.05673,2.05823,2.05673,2.05756,6000000.0
2008-07-31 19:27:00,2.055,2.05816,2.055,2.05574,5750000.0
2008-07-31 19:28:00,2.0578,2.05865,2.05358,2.05671,6630000.0
2008-07-31 19:29:00,2.05601,2.05776,2.0523,2.05736,14000000.0
2008-07-31 19:30:00,2.05775,2.05875,2.05452,2.05875,5500000.0
2008-07-31 19:31:00,2.05628,2.05896,2.05416,2.05777,16250000.0
2008-07-31 19:32:00,2.0587,2.0587,2.05581,2.05796,7000000.0
2008-07-31 19:33:00,2.0585,2.05877,2.05393,2.05857,7500000.0
2008-07-31 19:34:00,2.05639,2.05863,2.05625,2.0566,10500000.0
2008-07-31 19:35:00,2.05635,2.05915,2.05438,2.05915,9130000.0
2008-07-31 19:36:00,2.05597,2.05931,2.05597,2.05931,6000000.0
2008-07-31 19:37:00,2.05675,2.0593,2.05389,2.0593,10250000.0
2008-07-31 19:38:00,2.05894,2.05941,2.05662,2.05746,7250000.0
2008-07-31 19:39:00,2.05747,2.05974,2.05667,2.0589,10250000.0
2008-07-31 19:40:00,2.05747,2.06014,2.05747,2.05758,8130000.0
2008-07-31 19:41:00,2.05725,2.0585,2.05397,2.05397,6500000.0
2008-07-31 19:42:00,2.06,2.06,2.05731,2.05956,7250000.0
2008-07-31 19:43:00,2.05536,2.0586,2.05536,2.05702,6000000.0
2008-07-31 19:44:00,2.05891,2.05926,2.05446,2.0568,9750000.0
2008-07-31 19:45:00,2.0595,2.06042,2.05596,2.0586,10500000.0
2008-07-31 19:46:00,2.05903,2.05903,2.05729,2.05848,8380000.0
2008-07-31 19:47:00,2.056,2.05886,2.056,2.05878,8380000.0
2008-07-31 19:48:00,2.05992,2.05992,2.056,2.05778,6250000.0
2008-07-31 19:49:00,2.05557,2.06033,2.05557,2.05713,5750000.0
2008-07-31 19:50:00,2.05836,2.05836,2.0528,2.05686,8500000.0
2008-07-31 19:51:00,2.05718,2.05862,2.05484,2.0572,6630000.0
2008-07-31 19:52:00,2.05738,2.05806,2.05561,2.05699,7250000.0
2008-07-31 19:53:00,2.05941,2.05941,2.05455,2.05732,9250000.0
2008-07-31 19:54:00,2.05793,2.05948,2.05544,2.05544,6380000.0
2008-07-31 19:55:00,2.05698,2.05957,2.05698,2.05957,12750000.0
2008-07-31 19:56:00,2.05777,2.06023,2.05571,2.05918,11000000.0
2008-07-31 19:57:00,2.06001,2.06053,2.05508,2.05515,17380000.0
2008-07-31 19:58:00,2.0584,2.05985,2.05519,2.05947,9750000.0
2008-07-31 19:59:00,2.0543,2.05887,2.05362,2.05887,5750000.0
2008-07-31 20:00:00,2.05809,2.05924,2.05689,2.05924,8880000.0
2008-07-31 20:01:00,2.05687,2.05888,2.05551,2.05551,10000000.0
2008-07-31 20:02:00,2.05984,2.05984,2.05666,2.05845,8130000.0
2008-07-31 20:03:00,2.05882,2.05943,2.05536,2.05869,7000000.0
2008-07-31 20:04:00,2.05924,2.05952,2.05669,2.05669,5750000.0
2008-07-31 20:05:00,2.05941,2.05941,2.0559,2.05751,9250000.0
2008-07-31 20:06:00,2.05481,2.05865,2.05352,2.05817,8000000.0
2008-07-31 20:07:00,2.05618,2.05919,2.05499,2.05738,11500000.0
2008-07-31 20:08:00,2.05923,2.06039,2.05748,2.06039,6130000.0
2008-07-31 20:09:00,2.05791,2.06043,2.05464,2.05926,14000000.0
2008-07-31 20:10:00,2.05705,2.05924,2.0566,2.05924,7000000.0
2008-07-31 20:11:00,2.05705,2.05928,2.05498,2.05745,8500000.0
2008-07-31 20:12:00,2.05866,2.06013,2.05532,2.06013,6000000.0
2008-07-31 20:13:00,2.06068,2.06069,2.05257,2.05756,6880000.0
2008-07-31 20:14:00,2.05575,2.05999,2.05575,2.05999,9750000.0
2008-07-31 20:15:00,2.05668,2.06035,2.05574,2.05574,8130000.0
2008-07-31 20:16:00,2.05726,2.06086,2.05726,2.06086,7750000.0
2008-07-31 20:17:00,2.05455,2.06121,2.05455,2.05629,9380000.0
2008-07-31 20:18:00,2.06053,2.06072,2.05647,2.06072,7500000.0
2008-07-31 20:19:00,2.0569,2.06028,2.05213,2.05868,8500000.0
2008-07-31 20:20:00,2.05851,2.06091,2.05737,2.0591,9500000.0
2008-07-31 20:21:00,2.0592,2.06105,2.05732,2.0581,14000000.0
2008-07-31 20:22:00,2.0598,2.06045,2.05867,2.05867,8630000.0
2008-07-31 20:23:00,2.05894,2.06067,2.05448,2.05448,9000000.0
2008-07-31 20:24:00,2.06076,2.0611,2.05787,2.05787,10250000.0
2008-07-31 20:25:00,2.06091,2.06091,2.05683,2.06049,11500000.0
2008-07-31 20:26:00,2.05846,2.06084,2.05544,2.05734,11250000.0
2008-07-31 20:27:00,2.06009,2.06009,2.05602,2.05602,8500000.0
2008-07-31 20:28:00,2.06041,2.06041,2.05593,2.05593,7880000.0
2008-07-31 20:29:00,2.05926,2.06061,2.05664,2.06048,8500000.0
2008-07-31 20:30:00,2.06009,2.06009,2.05494,2.0579,10130000.0
2008-07-31 20:31:00,2.06066,2.06066,2.05626,2.05626,6880000.0
2008-07-31 20:32:00,2.0597,2.0597,2.05663,2.05893,8250000.0
2008-07-31 20:33:00,2.05671,2.06005,2.05537,2.05673,8500000.0
2008-07-31 20:34:00,2.05575,2.06001,2.05575,2.05838,7250000.0
2008-07-31 20:35:00,2.06042,2.06062,2.05741,2.05755,5630000.0
2008-07-31 20:36:00,2.05914,2.06027,2.05802,2.05965,6500000.0
2008-07-31 20:37:00,2.0584,2.05961,2.05592,2.05844,13630000.0
2008-07-31 20:38:00,2.05949,2.06032,2.05649,2.06032,13500000.0
2008-07-31 20:39:00,2.05758,2.06052,2.05648,2.05648,5500000.0
2008-07-31 20:40:00,2.05744,2.05999,2.05338,2.05833,13880000.0
2008-07-31 20:41:00,2.05834,2.06097,2.05532,2.06097,14250000.0
2008-07-31 20:42:00,2.05623,2.06026,2.05623,2.05825,10750000.0
2008-07-31 20:43:00,2.05794,2.05976,2.0564,2.05645,5250000.0
2008-07-31 20:44:00,2.05784,2.06035,2.05466,2.0602,11000000.0
2008-07-31 20:45:00,2.05976,2.0614,2.0586,2.06086,5500000.0
2008-07-31 20:46:00,2.05562,2.06015,2.05439,2.0601,5250000.0
2008-07-31 20:47:00,2.06019,2.06019,2.05535,2.05965,7750000.0
2008-07-31 20:48:00,2.05982,2.05982,2.05483,2.05794,7750000.0
2008-07-31 20:49:00,2.0575,2.05986,2.05519,2.05961,12380000.0
2008-07-31 20:50:00,2.05869,2.05959,2.05566,2.05643,10750000.0
2008-07-31 20:51:00,2.05572,2.06055,2.05572,2.05641,6750000.0
2008-07-31 20:52:00,2.06036,2.06036,2.05273,2.05812,5880000.0
2008-07-31 20:53:00,2.05776,2.06006,2.05614,2.06006,7380000.0
2008-07-31 20:54:00,2.06036,2.06036,2.05591,2.05922,10000000.0
2008-07-31 20:55:00,2.05689,2.06135,2.05526,2.0609,11250000.0
2008-07-31 20:56:00,2.057,2.06019,2.05547,2.05547,8000000.0
2008-07-31 20:57:00,2.05821,2.06107,2.05717,2.05967,10000000.0
2008-07-31 20:58:00,2.05738,2.06113,2.0556,2.06038,14750000.0
2008-07-31 20:59:00,2.05702,2.05955,2.0532,2.05914,9130000.0
2008-07-31 21:00:00,2.05676,2.05946,2.05565,2.0574,7380000.0
2008-07-31 21:01:00,2.05915,2.05967,2.05523,2.05967,7500000.0
2008-07-31 21:02:00,2.0578,2.05947,2.05464,2.05464,10500000.0
2008-07-31 21:03:00,2.05711,2.05902,2.05711,2.05902,10500000.0
2008-07-31 21:04:00,2.05714,2.05838,2.05704,2.05704,6250000.0
2008-07-31 21:05:00,2.05801,2.05881,2.05601,2.05881,6750000.0
2008-07-31 21:06:00,2.05662,2.05849,2.05525,2.05663,7500000.0
2008-07-31 21:07:00,2.05932,2.05932,2.0557,2.05725,10000000.0
2008-07-31 21:08:00,2.05801,2.05903,2.05613,2.05903,10500000.0
2008-07-31 21:09:00,2.05704,2.05828,2.05525,2.05671,7750000.0
2008-07-31 21:11:00,2.05714,2.05907,2.05546,2.05907,5750000.0
2008-07-31 21:12:00,2.05731,2.05868,2.05549,2.05587,6750000.0
2008-07-31 21:13:00,2.05908,2.05908,2.05453,2.05865,8500000.0
2008-07-31 21:14:00,2.05814,2.05891,2.05392,2.05392,8130000.0
2008-07-31 21:15:00,2.05725,2.05976,2.05429,2.05601,8500000.0
2008-07-31 21:16:00,2.05573,2.05835,2.0548,2.0548,6250000.0
2008-07-31 21:17:00,2.0549,2.05935,2.05445,2.0574,8000000.0
2008-07-31 21:18:00,2.05799,2.05835,2.05376,2.057,6880000.0
2008-07-31 21:19:00,2.05722,2.05802,2.0567,2.05686,7500000.0
2008-07-31 21:20:00,2.05904,2.05955,2.05466,2.05717,12250000.0
2008-07-31 21:21:00,2.05805,2.05889,2.05556,2.05665,8500000.0
2008-07-31 21:22:00,2.05122,2.05793,2.05122,2.05382,9380000.0
2008-07-31 21:23:00,2.05717,2.05863,2.05682,2.05682,7500000.0
2008-07-31 21:24:00,2.05911,2.05911,2.05685,2.05808,9500000.0
2008-07-31 21:25:00,2.0586,2.05924,2.05524,2.057,8500000.0
2008-07-31 21:26:00,2.05423,2.05859,2.05423,2.05837,6250000.0
2008-07-31 21:27:00,2.05775,2.05924,2.05401,2.05401,6250000.0
2008-07-31 21:28:00,2.05562,2.05872,2.05328,2.05872,6000000.0
2008-07-31 21:29:00,2.05852,2.05966,2.05411,2.05805,6000000.0
2008-07-31 21:30:00,2.05768,2.05826,2.0528,2.0573,8000000.0
2008-07-31 21:31:00,2.05657,2.05963,2.05509,2.05639,8500000.0
2008-07-31 21:32:00,2.05599,2.05935,2.05516,2.05873,6000000.0
2008-07-31 21:33:00,2.05661,2.05916,2.05604,2.05872,7500000.0
2008-07-31 21:34:00,2.05767,2.05965,2.05655,2.05965,7750000.0
2008-07-31 21:35:00,2.05294,2.06046,2.05294,2.06046,8250000.0
2008-07-31 21:37:00,2.05734,2.05901,2.0551,2.05844,8880000.0
2008-07-31 21:38:00,2.05594,2.05979,2.05584,2.05653,11000000.0
2008-07-31 21:39:00,2.05955,2.05955,2.05479,2.05841,9000000.0
2008-07-31 21:40:00,2.05765,2.06013,2.05698,2.06009,5750000.0
2008-07-31 21:41:00,2.05996,2.06024,2.05494,2.05494,8500000.0
2008-07-31 21:42:00,2.05796,2.05959,2.05796,2.05959,7000000.0
2008-07-31 21:43:00,2.05824,2.0601,2.0569,2.05786,9630000.0
2008-07-31 21:44:00,2.05874,2.06017,2.05662,2.05882,7250000.0
2008-07-31 21:45:00,2.05985,2.05985,2.05649,2.05649,9000000.0
2008-07-31 21:46:00,2.05955,2.0599,2.05592,2.0599,9250000.0
2008-07-31 21:47:00,2.05888,2.05953,2.05648,2.05889,7880000.0
2008-07-31 21:48:00,2.05747,2.05895,2.05272,2.05777,11000000.0
2008-07-31 21:49:00,2.05874,2.05921,2.05432,2.05432,5500000.0
2008-07-31 21:50:00,2.05645,2.05864,2.05645,2.05809,7000000.0
2008-07-31 21:51:00,2.05797,2.05948,2.05759,2.05897,6000000.0
2008-07-31 21:52:00,2.05664,2.05849,2.05561,2.05685,5500000.0
2008-07-31 21:53:00,2.05814,2.05904,2.05681,2.05725,6880000.0
2008-07-31 21:54:00,2.0582,2.05985,2.0582,2.05958,6750000.0
2008-07-31 21:55:00,2.05928,2.05957,2.05796,2.05957,8750000.0
2008-07-31 21:56:00,2.05991,2.05991,2.05424,2.05424,5880000.0
2008-07-31 21:57:00,2.05817,2.06018,2.0563,2.0563,8130000.0
2008-07-31 21:58:00,2.05925,2.05925,2.05759,2.05794,6380000.0
2008-07-31 21:59:00,2.05725,2.06137,2.05585,2.05585,8380000.0
2008-07-31 22:00:00,2.05776,2.05974,2.05614,2.05974,6250000.0
2008-07-31 22:01:00,2.05691,2.05945,2.0567,2.05945,5750000.0
2008-07-31 22:02:00,2.0594,2.0594,2.05538,2.05834,6380000.0
2008-07-31 22:03:00,2.05695,2.06085,2.05695,2.06078,8380000.0
2008-07-31 22:04:00,2.05361,2.06021,2.05361,2.06021,6250000.0
2008-07-31 22:06:00,2.06051,2.06051,2.05732,2.0585,8750000.0
2008-07-31 22:08:00,2.06088,2.06088,2.06022,2.06022,6500000.0
2008-07-31 22:09:00,2.0567,2.06026,2.05518,2.06026,9380000.0
2008-07-31 22:10:00,2.05773,2.06024,2.05534,2.06024,7880000.0
2008-07-31 22:11:00,2.05686,2.06062,2.05667,2.05946,5750000.0
2008-07-31 22:12:00,2.05708,2.0606,2.05647,2.0606,8000000.0
2008-07-31 22:13:00,2.05962,2.06047,2.05728,2.05909,5500000.0
2008-07-31 22:14:00,2.05861,2.0608,2.05692,2.05692,5750000.0
2008-07-31 22:15:00,2.05443,2.05923,2.05443,2.05776,8750000.0
2008-07-31 22:16:00,2.06029,2.06029,2.05677,2.06,10250000.0
2008-07-31 22:17:00,2.06112,2.06112,2.05451,2.05946,9000000.0
2008-07-31 22:18:00,2.05842,2.06049,2.05842,2.06049,8250000.0
2008-07-31 22:19:00,2.05791,2.05988,2.05791,2.05871,5500000.0
2008-07-31 22:20:00,2.05679,2.05876,2.0542,2.0542,7250000.0
2008-07-31 22:21:00,2.06071,2.06178,2.06048,2.06127,7750000.0
2008-07-31 22:22:00,2.05819,2.06072,2.05601,2.06067,8750000.0
2008-07-31 22:23:00,2.06121,2.06121,2.05418,2.05418,7250000.0
2008-07-31 22:24:00,2.05869,2.06128,2.05754,2.06128,6750000.0
2008-07-31 22:25:00,2.058,2.06053,2.058,2.05945,6500000.0
2008-07-31 22:26:00,2.06053,2.06056,2.05678,2.06056,7000000.0
2008-07-31 22:27:00,2.0575,2.06053,2.05637,2.05719,8000000.0
2008-07-31 22:28:00,2.06068,2.06068,2.05665,2.05665,10750000.0
2008-07-31 22:29:00,2.05833,2.06016,2.05676,2.05829,8750000.0
2008-07-31 22:30:00,2.05967,2.05984,2.05479,2.05947,9000000.0
2008-07-31 22:31:00,2.05903,2.05997,2.0563,2.05997,11500000.0
2008-07-31 22:32:00,2.05888,2.06083,2.05888,2.06042,9750000.0
2008-07-31 22:33:00,2.05685,2.05915,2.05685,2.05897,8500000.0
2008-07-31 22:34:00,2.05968,2.05968,2.05816,2.0582,8000000.0
2008-07-31 22:35:00,2.06002,2.06002,2.05526,2.05743,6250000.0
2008-07-31 22:36:00,2.06037,2.06037,2.05813,2.06037,7750000.0
2008-07-31 22:37:00,2.05844,2.05851,2.05454,2.05814,6750000.0
2008-07-31 22:38:00,2.05387,2.05967,2.05387,2.05967,6250000.0
2008-07-31 22:39:00,2.05825,2.06086,2.05422,2.05422,8750000.0
2008-07-31 22:40:00,2.06012,2.06012,2.05882,2.05973,7750000.0
2008-07-31 22:41:00,2.05711,2.05975,2.05711,2.05975,8000000.0
2008-07-31 22:42:00,2.05778,2.06094,2.05627,2.05627,5880000.0
2008-07-31 22:43:00,2.0519,2.06011,2.0519,2.05802,8130000.0
2008-07-31 22:44:00,2.05922,2.05961,2.05819,2.05961,6500000.0
2008-07-31 22:45:00,2.05744,2.05905,2.05311,2.05311,7750000.0
2008-07-31 22:46:00,2.05889,2.05974,2.05404,2.05859,5500000.0
2008-07-31 22:47:00,2.05799,2.05872,2.05352,2.05872,5750000.0
2008-07-31 22:48:00,2.05503,2.05865,2.05503,2.05865,8380000.0
2008-07-31 22:49:00,2.05864,2.05885,2.05438,2.05439,6250000.0
2008-07-31 22:50:00,2.05946,2.06026,2.05601,2.06023,8250000.0
2008-07-31 22:51:00,2.05377,2.06059,2.05377,2.06059,10880000.0
2008-07-31 22:52:00,2.05435,2.05891,2.05435,2.05876,5500000.0
2008-07-31 22:53:00,2.05747,2.06133,2.05631,2.05838,7750000.0
2008-07-31 22:54:00,2.05732,2.05894,2.05623,2.05714,7000000.0
2008-07-31 22:55:00,2.05824,2.05824,2.05444,2.05586,7750000.0
2008-07-31 22:56:00,2.05734,2.05734,2.05198,2.05585,8000000.0
2008-07-31 22:57:00,2.05612,2.05765,2.05508,2.05691,6500000.0
2008-07-31 22:58:00,2.05787,2.05787,2.05223,2.05498,6500000.0
2008-07-31 22:59:00,2.05573,2.05621,2.05394,2.05594,8250000.0
2008-07-31 23:00:00,2.05698,2.05829,2.05326,2.05829,7000000.0
2008-07-31 23:01:00,2.05761,2.05807,2.05467,2.05807,8130000.0
2008-07-31 23:02:00,2.05599,2.05737,2.05318,2.05318,10750000.0
2008-07-31 23:03:00,2.05774,2.05774,2.05392,2.05719,9750000.0
2008-07-31 23:04:00,2.0559,2.05832,2.05418,2.05418,5500000.0
2008-07-31 23:05:00,2.05385,2.05829,2.05236,2.05809,7250000.0
2008-07-31 23:06:00,2.05436,2.05765,2.05436,2.05757,11250000.0
2008-07-31 23:07:00,2.05606,2.05802,2.05418,2.05617,11000000.0
2008-07-31 23:08:00,2.05726,2.05874,2.05508,2.05829,10000000.0
2008-07-31 23:09:00,2.05528,2.05812,2.05344,2.05728,12130000.0
2008-07-31 23:10:00,2.05463,2.0575,2.05463,2.0575,7250000.0
2008-07-31 23:11:00,2.05604,2.0572,2.05274,2.05548,5500000.0
2008-07-31 23:12:00,2.05598,2.05598,2.05462,2.05462,1750000.0
2008-07-31 23:13:00,2.05521,2.05715,2.05256,2.0565,8000000.0
2008-07-31 23:14:00,2.05618,2.0581,2.05367,2.05602,8250000.0
2008-07-31 23:15:00,2.05198,2.05726,2.05198,2.05726,7000000.0
2008-07-31 23:16:00,2.05474,2.05806,2.05474,2.05745,10500000.0
2008-07-31 23:17:00,2.05609,2.05806,2.05426,2.05806,5500000.0
2008-07-31 23:18:00,2.05656,2.05815,2.05538,2.05538,6500000.0
2008-07-31 23:20:00,2.05816,2.05857,2.05633,2.05857,9130000.0
2008-07-31 23:21:00,2.05608,2.05847,2.05599,2.0576,6250000.0
2008-07-31 23:22:00,2.05779,2.05797,2.05221,2.05718,7500000.0
2008-07-31 23:23:00,2.05595,2.05823,2.05126,2.056,9250000.0
2008-07-31 23:24:00,2.05762,2.05762,2.05285,2.05584,5250000.0
2008-07-31 23:25:00,2.05783,2.05829,2.05395,2.05542,11250000.0
2008-07-31 23:26:00,2.05638,2.05858,2.05613,2.05613,6750000.0
2008-07-31 23:27:00,2.05825,2.05825,2.05707,2.05764,6000000.0
2008-07-31 23:29:00,2.05759,2.05798,2.05599,2.0576,6250000.0
2008-07-31 23:30:00,2.05356,2.05665,2.05356,2.05639,12000000.0
2008-07-31 23:31:00,2.05662,2.05825,2.05399,2.05399,7500000.0
2008-07-31 23:32:00,2.05792,2.05792,2.0542,2.05573,5750000.0
2008-07-31 23:34:00,2.0581,2.0581,2.05342,2.05755,11750000.0
2008-07-31 23:35:00,2.05787,2.05787,2.05289,2.05475,8380000.0
2008-07-31 23:36:00,2.05769,2.05769,2.05349,2.05569,8500000.0
2008-07-31 23:37:00,2.05799,2.05832,2.0548,2.05677,8750000.0
2008-07-31 23:38:00,2.05663,2.05741,2.05612,2.05741,5010000.0
2008-07-31 23:39:00,2.05227,2.05749,2.05227,2.0562,6250000.0
2008-07-31 23:40:00,2.05771,2.05828,2.05583,2.05825,7000000.0
2008-07-31 23:41:00,2.05725,2.05809,2.05606,2.05796,8000000.0
2008-07-31 23:42:00,2.05755,2.0591,2.05425,2.05827,10500000.0
2008-07-31 23:43:00,2.05753,2.05814,2.05588,2.05814,6500000.0
2008-07-31 23:44:00,2.05662,2.05736,2.05283,2.05283,5750000.0
2008-07-31 23:45:00,2.05868,2.05868,2.05518,2.0558,8250000.0
2008-07-31 23:46:00,2.05594,2.05807,2.05594,2.05752,7250000.0
2008-07-31 23:47:00,2.05793,2.05793,2.05422,2.05694,7000000.0
2008-07-31 23:48:00,2.05497,2.05802,2.05497,2.05802,5250000.0
2008-07-31 23:49:00,2.05601,2.05809,2.05286,2.05809,8000000.0
2008-07-31 23:50:00,2.05799,2.05799,2.05186,2.05723,6750000.0
2008-07-31 23:51:00,2.05788,2.05841,2.05325,2.05764,5750000.0
2008-07-31 23:52:00,2.05693,2.05862,2.05369,2.05645,11750000.0
2008-07-31 23:53:00,2.057,2.057,2.05221,2.05421,6500000.0
2008-07-31 23:54:00,2.05655,2.05794,2.05513,2.05736,13000000.0
2008-07-31 23:55:00,2.05666,2.05773,2.05523,2.05773,7880000.0
2008-07-31 23:56:00,2.05666,2.05939,2.0557,2.0557,7000000.0
2008-07-31 23:57:00,2.05692,2.05832,2.05378,2.05791,9750000.0
2008-07-31 23:58:00,2.05642,2.05672,2.05588,2.0567,7250000.0
2008-08-01 00:00:00,2.05637,2.05637,2.05327,2.05419,9880000.0
2008-08-01 00:01:00,2.05616,2.05685,2.05333,2.05333,9000000.0
2008-08-01 00:02:00,2.0557,2.05673,2.05557,2.05673,8750000.0
2008-08-01 00:03:00,2.05394,2.05758,2.05326,2.05559,8750000.0
2008-08-01 00:04:00,2.05672,2.05871,2.05304,2.05692,14500000.0
2008-08-01 00:05:00,2.05831,2.05858,2.05224,2.05811,15130000.0
2008-08-01 00:06:00,2.0577,2.0577,2.05173,2.05599,8500000.0
2008-08-01 00:07:00,2.05323,2.0578,2.05318,2.05666,7750000.0
2008-08-01 00:08:00,2.05663,2.05772,2.05494,2.05666,7630000.0
2008-08-01 00:09:00,2.0568,2.05681,2.05502,2.05665,6500000.0
2008-08-01 00:10:00,2.056,2.05841,2.05326,2.05749,5750000.0
2008-08-01 00:11:00,2.05831,2.05844,2.05439,2.05687,13750000.0
2008-08-01 00:12:00,2.05827,2.05835,2.05675,2.05731,8250000.0
2008-08-01 00:14:00,2.05492,2.05841,2.05446,2.05757,10000000.0
2008-08-01 00:15:00,2.05739,2.05852,2.05396,2.05829,7750000.0
2008-08-01 00:16:00,2.05812,2.05812,2.05548,2.05779,4750000.0
2008-08-01 00:17:00,2.05886,2.05886,2.05467,2.05675,7500000.0
2008-08-01 00:18:00,2.05617,2.0588,2.0559,2.0588,5250000.0
2008-08-01 00:19:00,2.05625,2.05821,2.05587,2.05821,6500000.0
2008-08-01 00:20:00,2.05486,2.05664,2.0533,2.0533,7000000.0
2008-08-01 00:21:00,2.05821,2.05821,2.05776,2.05776,3750000.0
2008-08-01 00:22:00,2.05819,2.05819,2.05654,2.05806,6630000.0
2008-08-01 00:23:00,2.05772,2.05772,2.05427,2.05495,10500000.0
2008-08-01 00:24:00,2.05845,2.05845,2.05627,2.05807,9000000.0
2008-08-01 00:25:00,2.05817,2.05885,2.05497,2.05497,7000000.0
2008-08-01 00:26:00,2.05812,2.05859,2.05623,2.05663,9250000.0
2008-08-01 00:27:00,2.05511,2.05833,2.05452,2.05713,8250000.0
2008-08-01 00:28:00,2.05853,2.05937,2.05642,2.0584,7500000.0
2008-08-01 00:29:00,2.05874,2.05936,2.05217,2.05847,13750000.0
2008-08-01 00:30:00,2.05677,2.05731,2.05272,2.05686,9750000.0
2008-08-01 00:31:00,2.05343,2.05775,2.0528,2.05775,6750000.0
2008-08-01 00:32:00,2.05765,2.05948,2.05582,2.05726,10500000.0
2008-08-01 00:33:00,2.05568,2.05798,2.05568,2.05728,9750000.0
2008-08-01 00:34:00,2.05805,2.05845,2.05343,2.05845,6130000.0
2008-08-01 00:35:00,2.05789,2.0586,2.05763,2.0586,7630000.0
2008-08-01 00:36:00,2.05889,2.05889,2.05698,2.05784,5500000.0
2008-08-01 00:37:00,2.0575,2.05825,2.05595,2.05726,7630000.0
2008-08-01 00:38:00,2.05666,2.05747,2.05378,2.05699,9000000.0
2008-08-01 00:39:00,2.05442,2.05767,2.05292,2.05337,6000000.0
2008-08-01 00:40:00,2.05822,2.05843,2.0549,2.05827,5130000.0
2008-08-01 00:41:00,2.05701,2.05713,2.05288,2.05702,9750000.0
2008-08-01 00:42:00,2.05818,2.05818,2.05307,2.05787,8880000.0
2008-08-01 00:43:00,2.05475,2.05915,2.05475,2.05796,7000000.0
2008-08-01 00:44:00,2.05691,2.05732,2.05528,2.05675,6250000.0
2008-08-01 00:46:00,2.05733,2.05821,2.05545,2.05633,9380000.0
2008-08-01 00:47:00,2.05389,2.05802,2.0522,2.0522,13140000.0
2008-08-01 00:48:00,2.05451,2.05859,2.05345,2.05579,5250000.0
2008-08-01 00:49:00,2.05597,2.05791,2.05597,2.05761,6630000.0
2008-08-01 00:50:00,2.05658,2.05869,2.05462,2.05774,7130000.0
2008-08-01 00:51:00,2.05929,2.06062,2.05596,2.05746,14130000.0
2008-08-01 00:52:00,2.05778,2.05846,2.05408,2.05649,6000000.0
2008-08-01 00:53:00,2.05765,2.05919,2.05548,2.05637,14900000.0
2008-08-01 00:54:00,2.05662,2.05868,2.05614,2.05868,6000000.0
2008-08-01 00:55:00,2.05543,2.05928,2.05543,2.05587,7500000.0
2008-08-01 00:56:00,2.05853,2.05894,2.05464,2.05716,11500000.0
2008-08-01 00:57:00,2.05856,2.05856,2.05706,2.05805,9500000.0
2008-08-01 00:58:00,2.05837,2.05902,2.05582,2.0559,11500000.0
2008-08-01 00:59:00,2.05861,2.05886,2.05688,2.05757,12880000.0
2008-08-01 01:00:00,2.0582,2.05884,2.05567,2.05567,9500000.0
2008-08-01 01:01:00,2.05743,2.0594,2.05743,2.0594,10000000.0
2008-08-01 01:03:00,2.05889,2.05901,2.05314,2.05753,13010000.0
2008-08-01 01:04:00,2.05928,2.05928,2.0524,2.05923,14880000.0
2008-08-01 01:05:00,2.05895,2.05895,2.05369,2.05892,9260000.0
2008-08-01 01:06:00,2.05398,2.05887,2.05394,2.05764,7000000.0
2008-08-01 01:07:00,2.058,2.05928,2.05557,2.05928,10750000.0
2008-08-01 01:08:00,2.05917,2.05917,2.05621,2.05858,8250000.0
2008-08-01 01:09:00,2.05862,2.0591,2.05398,2.05898,5500000.0
2008-08-01 01:10:00,2.05948,2.06001,2.05783,2.05796,7000000.0
2008-08-01 01:11:00,2.0585,2.05894,2.05777,2.05875,5630000.0
2008-08-01 01:12:00,2.05881,2.05972,2.05771,2.05798,7000000.0
2008-08-01 01:13:00,2.05909,2.05934,2.05417,2.05701,10380000.0
2008-08-01 01:14:00,2.0564,2.05779,2.05305,2.05305,6630000.0
2008-08-01 01:15:00,2.05775,2.05851,2.05537,2.05813,5880000.0
2008-08-01 01:16:00,2.05749,2.05926,2.05379,2.05743,10380000.0
2008-08-01 01:17:00,2.05921,2.05952,2.05539,2.05952,8010000.0
2008-08-01 01:18:00,2.05379,2.0591,2.05379,2.0591,7250000.0
2008-08-01 01:19:00,2.05929,2.05929,2.0569,2.05876,6500000.0
2008-08-01 01:20:00,2.05725,2.05971,2.05508,2.05914,12880000.0
2008-08-01 01:21:00,2.05776,2.05955,2.05551,2.05564,9500000.0
2008-08-01 01:23:00,2.0586,2.05997,2.05544,2.05883,10630000.0
2008-08-01 01:24:00,2.05556,2.05917,2.05483,2.05483,5500000.0
2008-08-01 01:25:00,2.05903,2.05905,2.05295,2.05589,8880000.0
2008-08-01 01:26:00,2.05937,2.06031,2.05572,2.05978,7000000.0
2008-08-01 01:27:00,2.0562,2.05974,2.05595,2.05761,7500000.0
2008-08-01 01:28:00,2.05872,2.05886,2.05712,2.05782,6250000.0
2008-08-01 01:29:00,2.05853,2.05919,2.05759,2.05759,9500000.0
2008-08-01 01:30:00,2.0566,2.06079,2.05507,2.05908,7750000.0
2008-08-01 01:31:00,2.05568,2.05923,2.05489,2.05879,9750000.0
2008-08-01 01:32:00,2.05897,2.05949,2.05648,2.05846,8880000.0
2008-08-01 01:33:00,2.05773,2.05918,2.05773,2.0588,7000000.0
2008-08-01 01:34:00,2.05775,2.0588,2.05327,2.0588,7260000.0
2008-08-01 01:35:00,2.05469,2.0592,2.05469,2.05787,5500000.0
2008-08-01 01:37:00,2.05829,2.05977,2.05468,2.0593,16510000.0
2008-08-01 01:38:00,2.06036,2.06036,2.05852,2.05905,7750000.0
2008-08-01 01:39:00,2.05873,2.05928,2.0558,2.05837,5750000.0
2008-08-01 01:40:00,2.05902,2.0594,2.05762,2.0594,6000000.0
2008-08-01 01:41:00,2.05818,2.06018,2.05552,2.0584,10380000.0
2008-08-01 01:42:00,2.05976,2.05995,2.05801,2.05801,5750000.0
2008-08-01 01:43:00,2.05772,2.05868,2.05532,2.05662,7250000.0
2008-08-01 01:44:00,2.05599,2.05971,2.05599,2.05923,7750000.0
2008-08-01 01:45:00,2.05653,2.05861,2.05576,2.05576,15000000.0
2008-08-01 01:46:00,2.05769,2.05913,2.05582,2.0583,15250000.0
2008-08-01 01:47:00,2.05906,2.05906,2.05518,2.05717,13500000.0
2008-08-01 01:48:00,2.06004,2.06004,2.05564,2.05941,8750000.0
2008-08-01 01:49:00,2.05853,2.05891,2.0549,2.05756,9000000.0
2008-08-01 01:50:00,2.05796,2.05936,2.05503,2.05777,16750000.0
2008-08-01 01:51:00,2.05995,2.05995,2.05698,2.05895,9880000.0
2008-08-01 01:52:00,2.05646,2.05885,2.05646,2.05811,10630000.0
2008-08-01 01:53:00,2.0572,2.05893,2.0572,2.05732,7750000.0
2008-08-01 01:54:00,2.0582,2.05981,2.05618,2.05672,11750000.0
2008-08-01 01:55:00,2.05614,2.05981,2.05481,2.05673,10500000.0
2008-08-01 01:56:00,2.05674,2.05954,2.05649,2.0589,5750000.0
2008-08-01 01:57:00,2.05788,2.05977,2.05788,2.05977,8750000.0
2008-08-01 01:58:00,2.05977,2.06011,2.05756,2.05815,5750000.0
2008-08-01 02:00:00,2.05983,2.06138,2.0577,2.05934,5250000.0
2008-08-01 02:01:00,2.05964,2.06052,2.05594,2.06052,7130000.0
2008-08-01 02:02:00,2.05843,2.06122,2.05531,2.06083,11750000.0
2008-08-01 02:03:00,2.05935,2.06059,2.05668,2.05928,6000000.0
2008-08-01 02:04:00,2.06068,2.06068,2.05539,2.05618,14500000.0
2008-08-01 02:05:00,2.06123,2.06123,2.05798,2.06088,6500000.0
2008-08-01 02:06:00,2.05755,2.06094,2.05755,2.05781,8500000.0
2008-08-01 02:07:00,2.06138,2.06247,2.05796,2.06146,9750000.0
2008-08-01 02:08:00,2.0612,2.0612,2.05935,2.0607,5630000.0
2008-08-01 02:09:00,2.06043,2.0607,2.05791,2.059,12750000.0
2008-08-01 02:10:00,2.0616,2.0616,2.05883,2.05948,8250000.0
2008-08-01 02:11:00,2.05894,2.06043,2.05747,2.05747,7250000.0
2008-08-01 02:12:00,2.05978,2.06157,2.05901,2.06157,9760000.0
2008-08-01 02:13:00,2.05687,2.06006,2.05634,2.05915,9270000.0
2008-08-01 02:14:00,2.05932,2.06093,2.05475,2.06093,11000000.0
2008-08-01 02:15:00,2.05916,2.06129,2.05439,2.0612,13250000.0
2008-08-01 02:16:00,2.06051,2.06127,2.05619,2.05938,10500000.0
2008-08-01 02:17:00,2.05679,2.06118,2.05499,2.06118,7630000.0
2008-08-01 02:18:00,2.06149,2.06183,2.05694,2.06154,10380000.0
2008-08-01 02:19:00,2.05768,2.06157,2.05768,2.05979,8500000.0
2008-08-01 02:20:00,2.06027,2.06199,2.05597,2.06199,8000000.0
2008-08-01 02:21:00,2.06254,2.06261,2.06129,2.06261,8260000.0
2008-08-01 02:22:00,2.06085,2.06233,2.06041,2.06231,5500000.0
2008-08-01 02:23:00,2.06298,2.06345,2.06044,2.06204,9130000.0
2008-08-01 02:24:00,2.06324,2.06354,2.05843,2.06146,8630000.0
2008-08-01 02:25:00,2.05996,2.0623,2.05876,2.05876,6250000.0
2008-08-01 02:26:00,2.06242,2.06316,2.05909,2.06292,5630000.0
2008-08-01 02:27:00,2.06285,2.06285,2.05784,2.0622,10750000.0
2008-08-01 02:28:00,2.06151,2.06207,2.05784,2.06047,7000000.0
2008-08-01 02:29:00,2.057,2.06281,2.057,2.06072,11500000.0
2008-08-01 02:30:00,2.06164,2.06236,2.05939,2.06197,9000000.0
2008-08-01 02:31:00,2.06031,2.06268,2.05841,2.06223,13010000.0
2008-08-01 02:32:00,2.06195,2.06236,2.05897,2.05897,15750000.0
2008-08-01 02:33:00,2.05906,2.06366,2.05654,2.05654,11880000.0
2008-08-01 02:34:00,2.06043,2.0627,2.05729,2.06021,11750000.0
2008-08-01 02:35:00,2.05932,2.06278,2.05916,2.05916,7750000.0
2008-08-01 02:36:00,2.06247,2.06528,2.05935,2.06096,11000000.0
2008-08-01 02:37:00,2.06316,2.0643,2.05943,2.06355,6000000.0
2008-08-01 02:38:00,2.0607,2.06319,2.05874,2.06157,8880000.0
2008-08-01 02:39:00,2.06184,2.06261,2.05985,2.06155,6500000.0
2008-08-01 02:40:00,2.06332,2.06332,2.05935,2.05935,12250000.0
2008-08-01 02:41:00,2.05752,2.06073,2.05559,2.05916,7750000.0
2008-08-01 02:42:00,2.06008,2.06295,2.05812,2.06112,10000000.0
2008-08-01 02:43:00,2.06167,2.06217,2.05927,2.05984,10880000.0
2008-08-01 02:44:00,2.06256,2.06291,2.06035,2.06035,9500000.0
2008-08-01 02:45:00,2.06216,2.06216,2.05579,2.06023,10750000.0
2008-08-01 02:46:00,2.05763,2.06186,2.05763,2.06108,7000000.0
2008-08-01 02:47:00,2.0603,2.06212,2.05895,2.05895,8500000.0
2008-08-01 02:48:00,2.06207,2.0623,2.05767,2.06219,12500000.0
2008-08-01 02:49:00,2.06045,2.06203,2.06045,2.06195,5250000.0
2008-08-01 02:50:00,2.0636,2.0636,2.05932,2.05949,5130000.0
2008-08-01 02:51:00,2.06024,2.06242,2.06024,2.06242,8880000.0
2008-08-01 02:52:00,2.06039,2.06265,2.05965,2.06147,7500000.0
2008-08-01 02:53:00,2.06239,2.06247,2.06011,2.06164,8250000.0
2008-08-01 02:54:00,2.06072,2.0615,2.05794,2.05857,5630000.0
2008-08-01 02:55:00,2.05906,2.06203,2.05906,2.06037,5250000.0
2008-08-01 02:56:00,2.05896,2.06267,2.05874,2.06117,9510000.0
2008-08-01 02:57:00,2.06087,2.06276,2.06001,2.06001,11260000.0
2008-08-01 02:58:00,2.06229,2.06261,2.05748,2.06117,6750000.0
2008-08-01 03:00:00,2.06213,2.06312,2.05886,2.06307,7630000.0
2008-08-01 03:01:00,2.06004,2.06364,2.05911,2.06329,12750000.0
2008-08-01 03:02:00,2.06349,2.06349,2.06046,2.0631,7750000.0
2008-08-01 03:03:00,2.06104,2.06318,2.06031,2.06299,9250000.0
2008-08-01 03:04:00,2.06227,2.06317,2.06158,2.06163,7380000.0
2008-08-01 03:05:00,2.06336,2.06336,2.05846,2.06234,13000000.0
2008-08-01 03:06:00,2.06075,2.06277,2.05873,2.05873,10000000.0
2008-08-01 03:07:00,2.06056,2.06316,2.06056,2.06164,5500000.0
2008-08-01 03:08:00,2.06308,2.0634,2.06141,2.0634,10000000.0
2008-08-01 03:09:00,2.06146,2.0627,2.06088,2.06088,7380000.0
2008-08-01 03:10:00,2.05959,2.06338,2.05959,2.06211,8250000.0
2008-08-01 03:11:00,2.06318,2.06369,2.05935,2.06061,9250000.0
2008-08-01 03:12:00,2.05806,2.06339,2.05806,2.06319,9000000.0
2008-08-01 03:13:00,2.0634,2.06433,2.05971,2.06277,9250000.0
2008-08-01 03:14:00,2.06138,2.06359,2.05958,2.06337,5250000.0
2008-08-01 03:15:00,2.06016,2.06448,2.0599,2.0599,8750000.0
2008-08-01 03:16:00,2.06244,2.06394,2.05956,2.0616,7000000.0
2008-08-01 03:17:00,2.06328,2.06328,2.05961,2.06231,6000000.0
2008-08-01 03:18:00,2.06056,2.06352,2.06056,2.0627,5250000.0
2008-08-01 03:19:00,2.06398,2.06398,2.06122,2.06157,5510000.0
2008-08-01 03:20:00,2.06235,2.0646,2.06164,2.06237,6000000.0
2008-08-01 03:21:00,2.06362,2.06382,2.05924,2.06142,7250000.0
2008-08-01 03:22:00,2.06422,2.06507,2.05851,2.05851,15000000.0
2008-08-01 03:23:00,2.06068,2.0642,2.06032,2.06367,8760000.0
2008-08-01 03:24:00,2.06002,2.06326,2.05676,2.05919,13630000.0
2008-08-01 03:25:00,2.06395,2.06395,2.05819,2.06233,6500000.0
2008-08-01 03:26:00,2.06341,2.06442,2.06168,2.06168,6750000.0
2008-08-01 03:27:00,2.06296,2.06296,2.05728,2.05934,8500000.0
2008-08-01 03:28:00,2.06091,2.06381,2.06091,2.06327,6750000.0
2008-08-01 03:29:00,2.0626,2.06338,2.06083,2.06321,7880000.0
2008-08-01 03:30:00,2.06184,2.06509,2.06006,2.06331,8000000.0
2008-08-01 03:31:00,2.06355,2.06355,2.05863,2.06292,13510000.0
2008-08-01 03:32:00,2.06249,2.06291,2.06067,2.06226,15380000.0
2008-08-01 03:33:00,2.0598,2.06324,2.0598,2.06233,9000000.0
2008-08-01 03:34:00,2.06084,2.0626,2.05722,2.05967,10130000.0
2008-08-01 03:35:00,2.06345,2.06345,2.05966,2.06073,6500000.0
2008-08-01 03:36:00,2.0609,2.06455,2.06029,2.06257,7000000.0
2008-08-01 03:37:00,2.06083,2.06324,2.06083,2.0628,7500000.0
2008-08-01 03:38:00,2.06335,2.06335,2.06022,2.06217,6250000.0
2008-08-01 03:39:00,2.06245,2.06379,2.0608,2.06345,10000000.0
2008-08-01 03:40:00,2.06049,2.0639,2.06049,2.0639,10880000.0
2008-08-01 03:41:00,2.06088,2.06457,2.06088,2.06292,6000000.0
2008-08-01 03:42:00,2.0598,2.06368,2.0598,2.06294,6880000.0
2008-08-01 03:43:00,2.06417,2.06446,2.06191,2.06191,7130000.0
2008-08-01 03:44:00,2.06384,2.06384,2.05916,2.06131,5750000.0
2008-08-01 03:45:00,2.06197,2.06377,2.06113,2.06218,6500000.0
2008-08-01 03:46:00,2.06407,2.06513,2.06186,2.06316,7130000.0
2008-08-01 03:47:00,2.06306,2.06361,2.05981,2.06361,9250000.0
2008-08-01 03:48:00,2.06411,2.06476,2.0604,2.06237,9500000.0
2008-08-01 03:49:00,2.06301,2.0643,2.06126,2.0643,8500000.0
2008-08-01 03:50:00,2.06083,2.06418,2.06046,2.06046,5630000.0
2008-08-01 03:51:00,2.06399,2.06512,2.06107,2.06494,9630000.0
2008-08-01 03:52:00,2.06351,2.06417,2.05962,2.06099,9250000.0
2008-08-01 03:53:00,2.06321,2.06359,2.05999,2.06256,12630000.0
2008-08-01 03:54:00,2.06291,2.06429,2.06097,2.06272,8500000.0
2008-08-01 03:55:00,2.06187,2.06371,2.05741,2.06371,11750000.0
2008-08-01 03:56:00,2.06042,2.06432,2.06029,2.06198,7250000.0
2008-08-01 03:57:00,2.0627,2.06371,2.0602,2.06371,11500000.0
2008-08-01 03:58:00,2.06473,2.06485,2.06092,2.06416,10130000.0
2008-08-01 03:59:00,2.06454,2.06454,2.06094,2.06349,6750000.0
2008-08-01 04:00:00,2.06498,2.06498,2.06253,2.0639,7250000.0
2008-08-01 04:01:00,2.06459,2.06488,2.0609,2.06413,8000000.0
2008-08-01 04:02:00,2.06059,2.06419,2.06059,2.06315,7000000.0
2008-08-01 04:03:00,2.06295,2.06392,2.06054,2.06244,8500000.0
2008-08-01 04:04:00,2.06434,2.06476,2.0627,2.06295,6380000.0
2008-08-01 04:05:00,2.06267,2.0645,2.06247,2.06247,9250000.0
2008-08-01 04:06:00,2.06408,2.06447,2.06307,2.06386,9250000.0
2008-08-01 04:07:00,2.06274,2.06423,2.06159,2.06191,5630000.0
2008-08-01 04:08:00,2.0626,2.0637,2.0626,2.06356,8880000.0
2008-08-01 04:09:00,2.05799,2.06347,2.05799,2.06325,7130000.0
2008-08-01 04:10:00,2.06079,2.06414,2.06079,2.06239,7130000.0
2008-08-01 04:11:00,2.06099,2.06425,2.06099,2.06249,8630000.0
2008-08-01 04:12:00,2.06279,2.0644,2.05967,2.0644,7130000.0
2008-08-01 04:13:00,2.06327,2.06651,2.06181,2.06233,16760000.0
2008-08-01 04:14:00,2.06088,2.0654,2.06088,2.06451,6380000.0
2008-08-01 04:15:00,2.06246,2.06386,2.05787,2.06326,9500000.0
2008-08-01 04:16:00,2.06247,2.06481,2.06122,2.06122,9500000.0
2008-08-01 04:17:00,2.06465,2.06465,2.0623,2.0623,5880000.0
2008-08-01 04:18:00,2.06258,2.06493,2.06106,2.06427,13500000.0
2008-08-01 04:19:00,2.06425,2.06473,2.05996,2.06269,9630000.0
2008-08-01 04:20:00,2.06208,2.06445,2.06097,2.06445,8500000.0
2008-08-01 04:21:00,2.06323,2.06478,2.06159,2.0639,8000000.0
2008-08-01 04:22:00,2.06467,2.06467,2.06087,2.06281,8000000.0
2008-08-01 04:24:00,2.06351,2.06392,2.06113,2.06168,13500000.0
2008-08-01 04:25:00,2.06391,2.06435,2.05962,2.0601,7500000.0
2008-08-01 04:26:00,2.06284,2.06364,2.05893,2.05893,8000000.0
2008-08-01 04:27:00,2.0627,2.06285,2.06148,2.06261,8510000.0
2008-08-01 04:28:00,2.06381,2.06492,2.06009,2.062,12500000.0
2008-08-01 04:29:00,2.06262,2.06424,2.06262,2.06424,7630000.0
2008-08-01 04:30:00,2.0627,2.06458,2.06024,2.0632,6750000.0
2008-08-01 04:31:00,2.06182,2.06469,2.05865,2.05865,10380000.0
2008-08-01 04:32:00,2.06484,2.06504,2.06167,2.06167,5250000.0
2008-08-01 04:33:00,2.06312,2.06312,2.05733,2.06272,5500000.0
2008-08-01 04:34:00,2.05887,2.06465,2.05815,2.05999,10750000.0
2008-08-01 04:35:00,2.06295,2.06396,2.05879,2.06394,6750000.0
2008-08-01 04:36:00,2.06239,2.06426,2.05981,2.05981,8880000.0
2008-08-01 04:37:00,2.06204,2.06434,2.06116,2.06368,11250000.0
2008-08-01 04:38:00,2.06171,2.06269,2.06052,2.06212,5250000.0
2008-08-01 04:39:00,2.0619,2.06363,2.05817,2.05817,8750000.0
2008-08-01 04:40:00,2.06178,2.06402,2.05979,2.0637,10500000.0
2008-08-01 04:41:00,2.06178,2.06408,2.05863,2.06181,12250000.0
2008-08-01 04:42:00,2.06189,2.06446,2.05977,2.06079,11500000.0
2008-08-01 04:43:00,2.06353,2.06518,2.06126,2.06458,6000000.0
2008-08-01 04:44:00,2.06203,2.06502,2.06203,2.06502,8250000.0
2008-08-01 04:45:00,2.06303,2.0644,2.05948,2.06115,8500000.0
2008-08-01 04:46:00,2.06255,2.06388,2.06032,2.06318,8500000.0
2008-08-01 04:47:00,2.05885,2.06294,2.05844,2.05871,9500000.0
2008-08-01 04:48:00,2.06278,2.06399,2.05881,2.06399,10880000.0
2008-08-01 04:49:00,2.06098,2.06358,2.06088,2.06188,11750000.0
2008-08-01 04:50:00,2.06205,2.06377,2.06021,2.06289,9630000.0
2008-08-01 04:51:00,2.06194,2.06346,2.05881,2.05881,10500000.0
2008-08-01 04:52:00,2.06248,2.06313,2.05938,2.06313,16250000.0
2008-08-01 04:53:00,2.06302,2.06402,2.06124,2.06402,10500000.0
2008-08-01 04:54:00,2.06173,2.06262,2.06052,2.06182,9750000.0
2008-08-01 04:55:00,2.06205,2.06205,2.0573,2.05857,6000000.0
2008-08-01 04:56:00,2.06228,2.06331,2.06043,2.06331,5500000.0
2008-08-01 04:57:00,2.06317,2.06444,2.05969,2.06398,9000000.0
2008-08-01 04:58:00,2.06355,2.06386,2.05958,2.06003,12750000.0
2008-08-01 04:59:00,2.063,2.06385,2.06142,2.06266,10000000.0
2008-08-01 05:00:00,2.06338,2.06382,2.05915,2.06034,11750000.0
2008-08-01 05:01:00,2.06373,2.064,2.06204,2.06312,8130000.0
2008-08-01 05:02:00,2.06266,2.06361,2.06219,2.0636,10000000.0
2008-08-01 05:03:00,2.06271,2.06393,2.06232,2.06232,5500000.0
2008-08-01 05:04:00,2.0631,2.06352,2.05733,2.06284,7630000.0
2008-08-01 05:05:00,2.06285,2.06308,2.05792,2.06157,10750000.0
2008-08-01 05:07:00,2.06443,2.06462,2.06276,2.06286,7500000.0
2008-08-01 05:09:00,2.06472,2.06507,2.06127,2.0644,11380000.0
2008-08-01 05:10:00,2.06375,2.06533,2.06375,2.06473,5250000.0
2008-08-01 05:11:00,2.06412,2.0647,2.06309,2.0636,9000000.0
2008-08-01 05:12:00,2.06237,2.06511,2.06142,2.06469,18130000.0
2008-08-01 05:13:00,2.06296,2.06473,2.06127,2.06127,6000000.0
2008-08-01 05:15:00,2.06468,2.06512,2.06193,2.06193,6250000.0
2008-08-01 05:16:00,2.06225,2.06466,2.06174,2.06466,10500000.0
2008-08-01 05:17:00,2.06284,2.06411,2.06241,2.06411,8500000.0
2008-08-01 05:18:00,2.06455,2.06455,2.05871,2.06351,11630000.0
2008-08-01 05:19:00,2.06391,2.06427,2.06228,2.06228,6750000.0
2008-08-01 05:20:00,2.06232,2.06437,2.05957,2.06189,13750000.0
2008-08-01 05:21:00,2.06463,2.06463,2.05968,2.06444,17750000.0
2008-08-01 05:22:00,2.0634,2.06432,2.06069,2.06069,9500000.0
2008-08-01 05:23:00,2.06243,2.06376,2.05898,2.06376,7500000.0
2008-08-01 05:24:00,2.06211,2.06401,2.05843,2.06401,9250000.0
2008-08-01 05:25:00,2.0619,2.06452,2.06186,2.06291,9380000.0
2008-08-01 05:26:00,2.0616,2.06357,2.05904,2.06213,10250000.0
2008-08-01 05:27:00,2.06411,2.06411,2.06075,2.06075,9760000.0
2008-08-01 05:28:00,2.06356,2.06435,2.06201,2.06435,5500000.0
2008-08-01 05:29:00,2.05948,2.06345,2.05804,2.06345,8000000.0
2008-08-01 05:30:00,2.06232,2.06317,2.05784,2.06278,5250000.0
2008-08-01 05:31:00,2.06042,2.06293,2.06,2.06163,7380000.0
2008-08-01 05:32:00,2.06176,2.06265,2.05899,2.06133,8250000.0
2008-08-01 05:33:00,2.06149,2.06403,2.06114,2.06403,6380000.0
2008-08-01 05:34:00,2.06173,2.06328,2.05947,2.06328,8250000.0
2008-08-01 05:35:00,2.0624,2.06422,2.05946,2.06333,7750000.0
2008-08-01 05:36:00,2.06451,2.06451,2.06186,2.06287,7380000.0
2008-08-01 05:37:00,2.06399,2.06399,2.05988,2.06312,6000000.0
2008-08-01 05:38:00,2.06145,2.0641,2.06145,2.06166,17250000.0
2008-08-01 05:39:00,2.06219,2.06375,2.0571,2.06375,17880000.0
2008-08-01 05:40:00,2.06339,2.0637,2.06176,2.06176,7750000.0
2008-08-01 05:41:00,2.06329,2.06417,2.06209,2.06368,9000000.0
2008-08-01 05:42:00,2.06217,2.0633,2.05763,2.06288,8500000.0
2008-08-01 05:43:00,2.0617,2.06388,2.05913,2.06359,5250000.0
2008-08-01 05:44:00,2.06017,2.06442,2.06017,2.06405,10000000.0
2008-08-01 05:45:00,2.06204,2.06445,2.06063,2.06445,8250000.0
2008-08-01 05:46:00,2.06295,2.06378,2.06029,2.06378,10250000.0
2008-08-01 05:47:00,2.06366,2.06425,2.05941,2.05941,5250000.0
2008-08-01 05:48:00,2.05937,2.06348,2.05937,2.06348,7380000.0
2008-08-01 05:49:00,2.06188,2.06338,2.06145,2.06338,6250000.0
2008-08-01 05:50:00,2.06276,2.06367,2.0575,2.05929,8750000.0
2008-08-01 05:51:00,2.06427,2.06494,2.06116,2.06272,12250000.0
2008-08-01 05:52:00,2.06405,2.06447,2.05998,2.0631,7250000.0
2008-08-01 05:53:00,2.06346,2.06346,2.05846,2.06282,10760000.0
2008-08-01 05:54:00,2.06331,2.06397,2.06299,2.06359,5250000.0
2008-08-01 05:55:00,2.06286,2.06302,2.05727,2.06209,6630000.0
2008-08-01 05:56:00,2.06357,2.06357,2.05821,2.06192,11630000.0
2008-08-01 05:57:00,2.06304,2.06335,2.05825,2.05927,8250000.0
2008-08-01 05:58:00,2.06255,2.06325,2.05994,2.06149,6500000.0
2008-08-01 05:59:00,2.06063,2.06302,2.06063,2.06302,6250000.0
2008-08-01 06:00:00,2.0568,2.06287,2.0568,2.06109,6880000.0
2008-08-01 06:01:00,2.06324,2.06324,2.06086,2.06287,9000000.0
2008-08-01 06:02:00,2.0602,2.06288,2.05878,2.06263,10130000.0
2008-08-01 06:03:00,2.06182,2.06491,2.06182,2.06252,7000000.0
2008-08-01 06:04:00,2.06305,2.06305,2.05695,2.05722,12380000.0
2008-08-01 06:05:00,2.06119,2.06356,2.0604,2.06304,9510000.0
2008-08-01 06:06:00,2.0637,2.06414,2.05824,2.0613,11500000.0
2008-08-01 06:07:00,2.0606,2.06291,2.05853,2.06291,6250000.0
2008-08-01 06:08:00,2.05894,2.06326,2.05894,2.06278,8500000.0
2008-08-01 06:09:00,2.06346,2.06384,2.05851,2.06183,8750000.0
2008-08-01 06:10:00,2.06125,2.06259,2.0584,2.06145,6000000.0
2008-08-01 06:11:00,2.06296,2.06344,2.06057,2.06344,7750000.0
2008-08-01 06:12:00,2.06269,2.06325,2.05867,2.06297,7750000.0
2008-08-01 06:13:00,2.06422,2.06453,2.06233,2.06233,10130000.0
2008-08-01 06:14:00,2.06121,2.06365,2.05976,2.06348,10500000.0
2008-08-01 06:15:00,2.06141,2.06325,2.05966,2.06117,6250000.0
2008-08-01 06:16:00,2.06219,2.06368,2.06014,2.06331,13500000.0
2008-08-01 06:17:00,2.06166,2.06373,2.06111,2.0632,6250000.0
2008-08-01 06:18:00,2.06136,2.06407,2.0602,2.06407,5250000.0
2008-08-01 06:19:00,2.06017,2.0637,2.06017,2.06256,12250000.0
2008-08-01 06:20:00,2.0612,2.06431,2.05885,2.06307,12500000.0
2008-08-01 06:21:00,2.06438,2.06438,2.06098,2.06098,10250000.0
2008-08-01 06:22:00,2.06334,2.06381,2.05935,2.0627,13130000.0
2008-08-01 06:23:00,2.06021,2.06348,2.06014,2.0621,6250000.0
2008-08-01 06:24:00,2.06183,2.06584,2.05885,2.06042,10750000.0
2008-08-01 06:25:00,2.06289,2.0634,2.05963,2.0634,7750000.0
2008-08-01 06:26:00,2.063,2.06405,2.06017,2.06405,10750000.0
2008-08-01 06:27:00,2.062,2.06334,2.05915,2.06157,9000000.0
2008-08-01 06:28:00,2.06261,2.06404,2.05768,2.06403,5880000.0
2008-08-01 06:29:00,2.06262,2.06363,2.06027,2.06327,6380000.0
2008-08-01 06:30:00,2.0635,2.06384,2.05851,2.05851,10500000.0
2008-08-01 06:31:00,2.06383,2.06424,2.06044,2.06259,10380000.0
2008-08-01 06:32:00,2.06475,2.06542,2.0599,2.06449,12500000.0
2008-08-01 06:33:00,2.06191,2.06421,2.06191,2.06235,7000000.0
2008-08-01 06:34:00,2.06308,2.06366,2.06193,2.06193,11500000.0
2008-08-01 06:35:00,2.06223,2.06424,2.0593,2.06331,8880000.0
2008-08-01 06:36:00,2.06126,2.06364,2.05918,2.06364,8250000.0
2008-08-01 06:37:00,2.06321,2.06458,2.0571,2.06458,6380000.0
2008-08-01 06:38:00,2.06026,2.06365,2.05947,2.06145,14260000.0
2008-08-01 06:39:00,2.06323,2.06362,2.06126,2.06362,6750000.0
2008-08-01 06:40:00,2.06308,2.06438,2.06161,2.06438,7380000.0
2008-08-01 06:41:00,2.06422,2.06422,2.05868,2.06308,8000000.0
2008-08-01 06:42:00,2.06199,2.06356,2.05929,2.06245,6750000.0
2008-08-01 06:43:00,2.06173,2.06387,2.06105,2.06335,9500000.0
2008-08-01 06:44:00,2.05698,2.06443,2.05698,2.06385,5750000.0
2008-08-01 06:45:00,2.0625,2.06355,2.05946,2.06051,12250000.0
2008-08-01 06:46:00,2.06201,2.06413,2.05814,2.0632,6750000.0
2008-08-01 06:47:00,2.06227,2.06381,2.05686,2.06381,10750000.0
2008-08-01 06:48:00,2.06228,2.06261,2.05761,2.05761,11000000.0
2008-08-01 06:49:00,2.06144,2.06405,2.05842,2.06405,10000000.0
2008-08-01 06:50:00,2.06007,2.06296,2.05959,2.05959,11500000.0
2008-08-01 06:51:00,2.06198,2.06387,2.06064,2.06387,6500000.0
2008-08-01 06:52:00,2.06268,2.06426,2.06208,2.06335,12630000.0
2008-08-01 06:53:00,2.06324,2.06354,2.05929,2.06321,10250000.0
2008-08-01 06:54:00,2.06219,2.06297,2.0574,2.05995,13250000.0
2008-08-01 06:55:00,2.06392,2.06392,2.0582,2.06365,13250000.0
2008-08-01 06:56:00,2.06265,2.06447,2.05935,2.06149,5500000.0
2008-08-01 06:57:00,2.06074,2.06483,2.06074,2.06251,10250000.0
2008-08-01 06:58:00,2.05828,2.06276,2.05828,2.06206,5750000.0
2008-08-01 06:59:00,2.06181,2.06387,2.0618,2.06371,8250000.0
2008-08-01 07:00:00,2.06225,2.0639,2.06192,2.06192,5750000.0
2008-08-01 07:01:00,2.06243,2.06505,2.06114,2.06454,5500000.0
2008-08-01 07:02:00,2.06472,2.06478,2.05948,2.06329,8250000.0
2008-08-01 07:03:00,2.06195,2.06439,2.06024,2.0613,6250000.0
2008-08-01 07:04:00,2.06263,2.06551,2.06135,2.06411,11750000.0
2008-08-01 07:05:00,2.05977,2.06517,2.05977,2.05985,12500000.0
2008-08-01 07:06:00,2.06234,2.06401,2.06105,2.06233,6750000.0
2008-08-01 07:07:00,2.05986,2.06441,2.05986,2.06402,8250000.0
2008-08-01 07:08:00,2.06324,2.06436,2.06078,2.06385,6500000.0
2008-08-01 07:09:00,2.06391,2.06391,2.06105,2.06148,10500000.0
2008-08-01 07:10:00,2.06408,2.06461,2.06041,2.0644,11380000.0
2008-08-01 07:11:00,2.06294,2.06443,2.0609,2.06255,5750000.0
2008-08-01 07:12:00,2.06188,2.06522,2.06154,2.06522,10750000.0
2008-08-01 07:13:00,2.06201,2.06489,2.05995,2.05995,8000000.0
2008-08-01 07:14:00,2.06225,2.06449,2.06124,2.06211,5500000.0
2008-08-01 07:15:00,2.05831,2.06462,2.05831,2.06296,6250000.0
2008-08-01 07:16:00,2.06379,2.06535,2.06129,2.06423,7380000.0
2008-08-01 07:17:00,2.06508,2.0655,2.06082,2.06159,7250000.0
2008-08-01 07:18:00,2.06473,2.06554,2.06306,2.06433,10630000.0
2008-08-01 07:19:00,2.05988,2.06511,2.05988,2.06066,5250000.0
2008-08-01 07:20:00,2.06298,2.06629,2.06298,2.06629,5750000.0
2008-08-01 07:21:00,2.06505,2.06593,2.06069,2.06545,11000000.0
2008-08-01 07:22:00,2.06523,2.06624,2.06041,2.06309,9630000.0
2008-08-01 07:23:00,2.06541,2.06605,2.06343,2.06343,13880000.0
2008-08-01 07:24:00,2.0634,2.06499,2.06207,2.06347,7130000.0
2008-08-01 07:25:00,2.06657,2.06737,2.06118,2.06469,14250000.0
2008-08-01 07:26:00,2.06334,2.0657,2.0616,2.0616,11750000.0
2008-08-01 07:27:00,2.06117,2.06528,2.06117,2.06482,14000000.0
2008-08-01 07:28:00,2.06464,2.06675,2.062,2.06336,11130000.0
2008-08-01 07:29:00,2.06495,2.06528,2.06344,2.06528,10750000.0
2008-08-01 07:30:00,2.06462,2.06555,2.0613,2.0613,8500000.0
2008-08-01 07:31:00,2.06314,2.06628,2.06145,2.06541,15750000.0
2008-08-01 07:32:00,2.06363,2.06551,2.06174,2.06459,6250000.0
2008-08-01 07:33:00,2.06334,2.06501,2.06187,2.06453,6250000.0
2008-08-01 07:34:00,2.05974,2.06585,2.05974,2.06325,9250000.0
2008-08-01 07:35:00,2.06093,2.06529,2.05991,2.06529,9130000.0
2008-08-01 07:36:00,2.06087,2.06462,2.06087,2.06299,7250000.0
2008-08-01 07:37:00,2.06234,2.06459,2.06075,2.06075,9250000.0
2008-08-01 07:38:00,2.06243,2.06418,2.06058,2.06273,14000000.0
2008-08-01 07:39:00,2.06133,2.06471,2.06101,2.06101,7880000.0
2008-08-01 07:40:00,2.06122,2.06405,2.06046,2.06321,7750000.0
2008-08-01 07:41:00,2.06216,2.06365,2.05961,2.06291,9250000.0
2008-08-01 07:42:00,2.05701,2.06211,2.05701,2.05946,7500000.0
2008-08-01 07:43:00,2.06239,2.06386,2.05886,2.06353,9000000.0
2008-08-01 07:44:00,2.05992,2.0636,2.05895,2.0636,8380000.0
2008-08-01 07:45:00,2.05873,2.06398,2.05873,2.06398,9380000.0
2008-08-01 07:46:00,2.05843,2.06428,2.05789,2.06428,9750000.0
2008-08-01 07:47:00,2.06129,2.06535,2.06129,2.06298,9500000.0
2008-08-01 07:48:00,2.0632,2.06452,2.06011,2.06452,7630000.0
2008-08-01 07:49:00,2.06225,2.06414,2.05958,2.06085,7130000.0
2008-08-01 07:50:00,2.06361,2.06415,2.05935,2.06408,10000000.0
2008-08-01 07:51:00,2.0614,2.0635,2.06112,2.06292,6630000.0
2008-08-01 07:52:00,2.06121,2.06396,2.05843,2.06116,11500000.0
2008-08-01 07:53:00,2.06287,2.06311,2.0579,2.06039,6250000.0
2008-08-01 07:54:00,2.06201,2.06408,2.0577,2.06166,8750000.0
2008-08-01 07:55:00,2.05964,2.06207,2.05936,2.06035,6630000.0
2008-08-01 07:56:00,2.05886,2.0626,2.05886,2.06254,11500000.0
2008-08-01 07:57:00,2.06286,2.06286,2.05865,2.06189,7500000.0
2008-08-01 07:58:00,2.06095,2.06198,2.0582,2.06076,7750000.0
2008-08-01 07:59:00,2.05973,2.06316,2.05973,2.06285,13880000.0
2008-08-01 08:00:00,2.06288,2.06398,2.05789,2.06285,9750000.0
2008-08-01 08:01:00,2.0615,2.06375,2.05701,2.06238,10750000.0
2008-08-01 08:02:00,2.06095,2.06352,2.05954,2.06146,9130000.0
2008-08-01 08:03:00,2.06344,2.06353,2.05828,2.06242,9250000.0
2008-08-01 08:04:00,2.06182,2.06305,2.05905,2.06291,11500000.0
2008-08-01 08:05:00,2.06237,2.06394,2.0592,2.06128,10750000.0
2008-08-01 08:06:00,2.06419,2.06419,2.05951,2.061,8250000.0
2008-08-01 08:07:00,2.0602,2.06419,2.0602,2.06384,6250000.0
2008-08-01 08:08:00,2.06388,2.06423,2.06204,2.06308,5750000.0
2008-08-01 08:09:00,2.06187,2.06395,2.06045,2.06382,6500000.0
2008-08-01 08:10:00,2.05989,2.06439,2.05989,2.06194,9500000.0
2008-08-01 08:11:00,2.06259,2.06476,2.05987,2.06419,7750000.0
2008-08-01 08:12:00,2.06251,2.06464,2.05999,2.06174,6380000.0
2008-08-01 08:13:00,2.06309,2.06537,2.05904,2.06124,11380000.0
2008-08-01 08:14:00,2.06366,2.06511,2.0606,2.0637,6000000.0
2008-08-01 08:15:00,2.06164,2.0644,2.06095,2.06426,6130000.0
2008-08-01 08:16:00,2.06359,2.06503,2.0601,2.06503,8000000.0
2008-08-01 08:17:00,2.06499,2.06499,2.05992,2.06407,8500000.0
2008-08-01 08:18:00,2.05902,2.06433,2.05782,2.06193,13880000.0
2008-08-01 08:19:00,2.06323,2.06382,2.06122,2.06229,9250000.0
2008-08-01 08:20:00,2.06368,2.06466,2.05907,2.05907,8750000.0
2008-08-01 08:21:00,2.06365,2.06571,2.06225,2.06546,6000000.0
2008-08-01 08:22:00,2.06462,2.06555,2.05979,2.06311,10250000.0
2008-08-01 08:23:00,2.06006,2.0652,2.06006,2.06352,12250000.0
2008-08-01 08:24:00,2.06489,2.0651,2.0632,2.06369,6000000.0
2008-08-01 08:25:00,2.06186,2.06478,2.06013,2.06177,7750000.0
2008-08-01 08:26:00,2.06328,2.06393,2.05907,2.06393,13380000.0
2008-08-01 08:27:00,2.06127,2.06395,2.05965,2.06312,6250000.0
2008-08-01 08:28:00,2.06116,2.06426,2.0593,2.06327,7500000.0
2008-08-01 08:29:00,2.05951,2.06409,2.05951,2.06343,9500000.0
2008-08-01 08:30:00,2.0641,2.06447,2.06072,2.06341,9000000.0
2008-08-01 08:31:00,2.06316,2.06513,2.0607,2.06513,8750000.0
2008-08-01 08:32:00,2.06398,2.06596,2.05931,2.06406,8500000.0
2008-08-01 08:33:00,2.06494,2.06557,2.06237,2.06285,9750000.0
2008-08-01 08:34:00,2.06474,2.06533,2.06207,2.06207,4880000.0
2008-08-01 08:35:00,2.06485,2.06609,2.06064,2.06362,15380000.0
2008-08-01 08:36:00,2.06527,2.06575,2.06384,2.06451,6000000.0
2008-08-01 08:37:00,2.06598,2.06598,2.06373,2.06527,9750000.0
2008-08-01 08:38:00,2.06335,2.0659,2.06335,2.06515,7000000.0
2008-08-01 08:39:00,2.06215,2.06569,2.06215,2.06355,5500000.0
2008-08-01 08:40:00,2.0629,2.06595,2.06126,2.06376,7510000.0
2008-08-01 08:41:00,2.06124,2.06576,2.06124,2.06576,7000000.0
2008-08-01 08:42:00,2.06504,2.066,2.0616,2.06502,9500000.0
2008-08-01 08:43:00,2.06636,2.06638,2.06142,2.0661,7250000.0
2008-08-01 08:44:00,2.06529,2.06671,2.05912,2.06051,5750000.0
2008-08-01 08:45:00,2.06373,2.06541,2.05967,2.06408,9250000.0
2008-08-01 08:46:00,2.06419,2.06515,2.05802,2.06421,14500000.0
2008-08-01 08:47:00,2.06184,2.06403,2.05804,2.05905,6750000.0
2008-08-01 08:48:00,2.05755,2.06216,2.05619,2.06174,11250000.0
2008-08-01 08:49:00,2.06272,2.06383,2.06067,2.06268,11000000.0
2008-08-01 08:50:00,2.06329,2.0637,2.06033,2.06234,8880000.0
2008-08-01 08:51:00,2.06297,2.06365,2.05713,2.0611,8000000.0
2008-08-01 08:52:00,2.05745,2.06352,2.05745,2.0633,6130000.0
2008-08-01 08:53:00,2.06238,2.06315,2.05845,2.06239,15630000.0
2008-08-01 08:54:00,2.06096,2.06193,2.06025,2.06085,7880000.0
2008-08-01 08:55:00,2.06064,2.06267,2.05771,2.06232,13380000.0
2008-08-01 08:56:00,2.0617,2.06204,2.06079,2.06079,9250000.0
2008-08-01 08:57:00,2.06183,2.0634,2.05952,2.06237,6750000.0
2008-08-01 08:58:00,2.06398,2.06498,2.06164,2.06269,13500000.0
2008-08-01 08:59:00,2.06228,2.06617,2.06228,2.06359,7750000.0
2008-08-01 09:00:00,2.06376,2.06376,2.05847,2.06216,6250000.0
2008-08-01 09:01:00,2.06103,2.06315,2.05873,2.06243,9630000.0
2008-08-01 09:02:00,2.06136,2.06346,2.05979,2.05979,10880000.0
2008-08-01 09:03:00,2.06144,2.06381,2.0601,2.06274,16140000.0
2008-08-01 09:04:00,2.06029,2.06311,2.05895,2.06145,5500000.0
2008-08-01 09:05:00,2.06028,2.06172,2.05926,2.06094,7000000.0
2008-08-01 09:06:00,2.06238,2.06364,2.06009,2.06143,8260000.0
2008-08-01 09:07:00,2.06365,2.06402,2.06124,2.06124,9750000.0
2008-08-01 09:08:00,2.06176,2.06365,2.05976,2.05976,10630000.0
2008-08-01 09:09:00,2.0611,2.06233,2.0611,2.06163,5250000.0
2008-08-01 09:10:00,2.05956,2.06297,2.058,2.06213,10250000.0
2008-08-01 09:11:00,2.06247,2.06328,2.05622,2.06119,9750000.0
2008-08-01 09:12:00,2.06124,2.06234,2.06007,2.06007,6380000.0
2008-08-01 09:13:00,2.06221,2.06221,2.05813,2.06147,5250000.0
2008-08-01 09:14:00,2.05923,2.06148,2.05521,2.05919,6000000.0
2008-08-01 09:15:00,2.0618,2.06282,2.05788,2.05829,10750000.0
2008-08-01 09:16:00,2.06036,2.06124,2.05765,2.05967,11250000.0
2008-08-01 09:17:00,2.06216,2.06216,2.05449,2.05835,8500000.0
2008-08-01 09:18:00,2.0612,2.0612,2.0563,2.06052,8500000.0
2008-08-01 09:19:00,2.06023,2.06115,2.05758,2.06115,10000000.0
2008-08-01 09:20:00,2.06042,2.06121,2.05735,2.05763,10000000.0
2008-08-01 09:21:00,2.05855,2.06016,2.05566,2.05918,9500000.0
2008-08-01 09:22:00,2.05697,2.05981,2.05404,2.05732,10000000.0
2008-08-01 09:23:00,2.06066,2.06164,2.05745,2.05989,5250000.0
2008-08-01 09:24:00,2.05983,2.06116,2.05593,2.05833,11000000.0
2008-08-01 09:25:00,2.0598,2.0615,2.05848,2.06022,10380000.0
2008-08-01 09:26:00,2.05707,2.06165,2.05683,2.05986,12880000.0
2008-08-01 09:27:00,2.05719,2.06176,2.05719,2.06058,6250000.0
2008-08-01 09:28:00,2.06082,2.06102,2.05869,2.05915,9000000.0
2008-08-01 09:29:00,2.05937,2.06226,2.05835,2.06226,17880000.0
2008-08-01 09:30:00,2.06013,2.06168,2.0568,2.06008,9500000.0
2008-08-01 09:31:00,2.06188,2.06216,2.05912,2.06115,10130000.0
2008-08-01 09:32:00,2.0587,2.06116,2.05833,2.06116,9000000.0
2008-08-01 09:33:00,2.0587,2.06089,2.05704,2.06088,8500000.0
2008-08-01 09:34:00,2.06119,2.06216,2.05999,2.06148,7500000.0
2008-08-01 09:35:00,2.06245,2.06245,2.05888,2.05888,9750000.0
2008-08-01 09:36:00,2.05669,2.06179,2.05669,2.06019,9750000.0
2008-08-01 09:37:00,2.05875,2.06063,2.05674,2.05943,7000000.0
2008-08-01 09:38:00,2.05932,2.06045,2.05522,2.05922,12000000.0
2008-08-01 09:39:00,2.06069,2.06077,2.05666,2.06055,8380000.0
2008-08-01 09:40:00,2.05858,2.06149,2.0573,2.06149,14750000.0
2008-08-01 09:41:00,2.0606,2.06143,2.05773,2.06017,6000000.0
2008-08-01 09:42:00,2.06144,2.06169,2.05692,2.06157,11500000.0
2008-08-01 09:43:00,2.06137,2.06167,2.05662,2.05974,8130000.0
2008-08-01 09:44:00,2.06023,2.06113,2.059,2.0611,9000000.0
2008-08-01 09:45:00,2.05983,2.06041,2.05365,2.06041,11380000.0
2008-08-01 09:46:00,2.0571,2.0612,2.0571,2.0612,6250000.0
2008-08-01 09:47:00,2.05824,2.05947,2.05741,2.05816,8000000.0
2008-08-01 09:48:00,2.05873,2.06077,2.05781,2.06077,7500000.0
2008-08-01 09:49:00,2.05938,2.0602,2.05878,2.06,8000000.0
2008-08-01 09:50:00,2.05931,2.06101,2.05741,2.06068,6750000.0
2008-08-01 09:51:00,2.06091,2.06115,2.05873,2.05873,7250000.0
2008-08-01 09:52:00,2.06004,2.06175,2.05786,2.0612,7000000.0
2008-08-01 09:53:00,2.05963,2.06107,2.05747,2.06088,7750000.0
2008-08-01 09:54:00,2.05919,2.06249,2.05865,2.06192,7000000.0
2008-08-01 09:55:00,2.06022,2.0643,2.05752,2.06021,10000000.0
2008-08-01 09:56:00,2.06048,2.06338,2.0571,2.06189,10750000.0
2008-08-01 09:57:00,2.06243,2.06376,2.0608,2.06289,11500000.0
2008-08-01 09:58:00,2.06228,2.06349,2.05694,2.06349,7000000.0
2008-08-01 09:59:00,2.06103,2.06425,2.06098,2.06355,8250000.0
2008-08-01 10:00:00,2.06268,2.06268,2.05882,2.05882,11250000.0
2008-08-01 10:01:00,2.0619,2.06243,2.05955,2.06025,11000000.0
2008-08-01 10:02:00,2.06212,2.06279,2.05843,2.06271,12130000.0
2008-08-01 10:03:00,2.06085,2.06404,2.05677,2.06265,13500000.0
2008-08-01 10:04:00,2.06289,2.06326,2.06056,2.06326,8750000.0
2008-08-01 10:05:00,2.06309,2.06329,2.05711,2.06329,12500000.0
2008-08-01 10:06:00,2.06305,2.06377,2.06211,2.06284,6130000.0
2008-08-01 10:07:00,2.06265,2.06379,2.05978,2.06309,9630000.0
2008-08-01 10:08:00,2.06362,2.0645,2.05894,2.06216,6000000.0
2008-08-01 10:09:00,2.06086,2.06509,2.06076,2.06306,13750000.0
2008-08-01 10:10:00,2.06294,2.06582,2.06294,2.06427,7260000.0
2008-08-01 10:11:00,2.06357,2.06551,2.06115,2.06115,5500000.0
2008-08-01 10:12:00,2.06572,2.06572,2.06305,2.06508,6750000.0
2008-08-01 10:13:00,2.06519,2.06538,2.06172,2.06172,14750000.0
2008-08-01 10:14:00,2.06519,2.06554,2.0615,2.06551,8250000.0
2008-08-01 10:15:00,2.06137,2.06536,2.05968,2.06505,11500000.0
2008-08-01 10:16:00,2.06471,2.06496,2.0627,2.0637,7250000.0
2008-08-01 10:17:00,2.06409,2.06443,2.05835,2.06443,8260000.0
2008-08-01 10:18:00,2.06231,2.06339,2.0599,2.06115,6250000.0
2008-08-01 10:19:00,2.06339,2.06464,2.0592,2.06334,5500000.0
2008-08-01 10:20:00,2.06472,2.06472,2.06054,2.06178,7250000.0
2008-08-01 10:21:00,2.06337,2.0641,2.05838,2.06275,14250000.0
2008-08-01 10:22:00,2.0621,2.06335,2.06113,2.06335,8500000.0
2008-08-01 10:23:00,2.06143,2.06224,2.06058,2.0614,6000000.0
2008-08-01 10:24:00,2.05945,2.06324,2.05798,2.06201,10130000.0
2008-08-01 10:25:00,2.06108,2.06313,2.0597,2.06285,8500000.0
2008-08-01 10:26:00,2.06106,2.06233,2.06079,2.06198,8250000.0
2008-08-01 10:27:00,2.06159,2.06337,2.0572,2.06266,7000000.0
2008-08-01 10:28:00,2.05892,2.06376,2.05892,2.06208,9000000.0
2008-08-01 10:29:00,2.06017,2.06264,2.06017,2.06248,10500000.0
2008-08-01 10:30:00,2.06228,2.06461,2.05641,2.05873,7630000.0
2008-08-01 10:31:00,2.0639,2.0639,2.05895,2.06015,9500000.0
2008-08-01 10:32:00,2.06433,2.06448,2.06106,2.06371,7130000.0
2008-08-01 10:33:00,2.06384,2.06403,2.06055,2.06371,12630000.0
2008-08-01 10:34:00,2.06298,2.06407,2.05997,2.06366,9000000.0
2008-08-01 10:35:00,2.06436,2.06436,2.0589,2.05928,10250000.0
2008-08-01 10:36:00,2.06327,2.06419,2.0599,2.0624,13250000.0
2008-08-01 10:37:00,2.06348,2.0642,2.06025,2.06025,12000000.0
2008-08-01 10:38:00,2.0599,2.06256,2.0599,2.06204,5250000.0
2008-08-01 10:39:00,2.06182,2.06307,2.06105,2.06242,5500000.0
2008-08-01 10:40:00,2.06237,2.06362,2.05869,2.05869,10750000.0
2008-08-01 10:41:00,2.0602,2.06264,2.05751,2.05751,6880000.0
2008-08-01 10:42:00,2.06111,2.06219,2.06036,2.06125,8000000.0
2008-08-01 10:43:00,2.06159,2.06213,2.0596,2.06076,8880000.0
2008-08-01 10:44:00,2.06129,2.06377,2.05763,2.06132,10250000.0
2008-08-01 10:45:00,2.06202,2.06259,2.05695,2.06134,7000000.0
2008-08-01 10:46:00,2.0619,2.06215,2.05868,2.06166,10500000.0
2008-08-01 10:47:00,2.06069,2.06202,2.05761,2.05959,12250000.0
2008-08-01 10:48:00,2.05984,2.06214,2.05984,2.06214,5500000.0
2008-08-01 10:49:00,2.06004,2.06196,2.05761,2.05901,11510000.0
2008-08-01 10:50:00,2.06068,2.06251,2.05781,2.05781,9250000.0
2008-08-01 10:51:00,2.0608,2.06168,2.05937,2.06098,9000000.0
2008-08-01 10:52:00,2.0607,2.06299,2.06017,2.06299,9880000.0
2008-08-01 10:53:00,2.0627,2.06272,2.05953,2.05953,5250000.0
2008-08-01 10:54:00,2.06196,2.06316,2.05801,2.05982,6000000.0
2008-08-01 10:55:00,2.06136,2.06316,2.06035,2.0623,12130000.0
2008-08-01 10:56:00,2.05934,2.06323,2.05851,2.06155,11630000.0
2008-08-01 10:57:00,2.0622,2.06335,2.06019,2.06309,7630000.0
2008-08-01 10:58:00,2.0626,2.06274,2.05937,2.05986,10750000.0
2008-08-01 10:59:00,2.06377,2.06377,2.06107,2.06315,8500000.0
2008-08-01 11:00:00,2.06324,2.06338,2.06068,2.06229,8880000.0
2008-08-01 11:01:00,2.0632,2.0632,2.05684,2.05993,10500000.0
2008-08-01 11:02:00,2.06192,2.06331,2.06023,2.06331,7000000.0
2008-08-01 11:03:00,2.06216,2.06287,2.05919,2.06245,14130000.0
2008-08-01 11:04:00,2.06105,2.06244,2.05871,2.06244,6250000.0
2008-08-01 11:05:00,2.06162,2.06334,2.06059,2.06059,7000000.0
2008-08-01 11:06:00,2.06206,2.06377,2.0577,2.06206,14000000.0
2008-08-01 11:07:00,2.06248,2.06329,2.0607,2.06242,10000000.0
2008-08-01 11:08:00,2.06068,2.06331,2.05871,2.06125,8750000.0
2008-08-01 11:09:00,2.06159,2.06371,2.06152,2.06274,6500000.0
2008-08-01 11:10:00,2.06394,2.0648,2.06171,2.0633,14880000.0
2008-08-01 11:11:00,2.06285,2.06388,2.06096,2.06325,5250000.0
2008-08-01 11:12:00,2.06278,2.06447,2.06102,2.06384,15500000.0
2008-08-01 11:13:00,2.06333,2.06426,2.0601,2.06386,10500000.0
2008-08-01 11:14:00,2.06098,2.06364,2.0605,2.06086,9500000.0
2008-08-01 11:15:00,2.06247,2.06342,2.06141,2.0623,9750000.0
2008-08-01 11:16:00,2.06279,2.06417,2.06145,2.06302,11640000.0
2008-08-01 11:17:00,2.06103,2.06358,2.06024,2.06343,7000000.0
2008-08-01 11:18:00,2.06103,2.06438,2.06021,2.0628,6380000.0
2008-08-01 11:19:00,2.0636,2.06381,2.05997,2.06185,9000000.0
2008-08-01 11:20:00,2.0616,2.0641,2.05798,2.06316,7000000.0
2008-08-01 11:21:00,2.06448,2.06448,2.05856,2.06339,13130000.0
2008-08-01 11:22:00,2.06321,2.06496,2.0621,2.06496,5250000.0
2008-08-01 11:23:00,2.0641,2.06494,2.05982,2.06345,12500000.0
2008-08-01 11:24:00,2.06499,2.06499,2.05856,2.06352,17380000.0
2008-08-01 11:25:00,2.06338,2.06548,2.0586,2.06192,14500000.0
2008-08-01 11:26:00,2.0644,2.0654,2.06274,2.0654,13000000.0
2008-08-01 11:27:00,2.06374,2.06534,2.0611,2.06508,9250000.0
2008-08-01 11:28:00,2.06548,2.06566,2.06154,2.06531,6380000.0
2008-08-01 11:29:00,2.06622,2.06643,2.06193,2.06558,10000000.0
2008-08-01 11:30:00,2.0645,2.06559,2.06216,2.06559,6880000.0
2008-08-01 11:31:00,2.06423,2.06543,2.06286,2.0643,10750000.0
2008-08-01 11:32:00,2.06231,2.06508,2.06123,2.06442,12500000.0
2008-08-01 11:33:00,2.06416,2.06527,2.06061,2.06061,12000000.0
2008-08-01 11:34:00,2.06362,2.06559,2.06066,2.06313,5750000.0
2008-08-01 11:35:00,2.06414,2.06414,2.06111,2.06396,5750000.0
2008-08-01 11:36:00,2.06423,2.06486,2.06003,2.06355,5380000.0
2008-08-01 11:37:00,2.0641,2.06522,2.06205,2.06373,7750000.0
2008-08-01 11:38:00,2.05956,2.06395,2.05956,2.06343,8880000.0
2008-08-01 11:39:00,2.06279,2.06501,2.06209,2.06242,10630000.0
2008-08-01 11:40:00,2.05919,2.06486,2.05856,2.06357,8500000.0
2008-08-01 11:41:00,2.06369,2.06409,2.05711,2.06313,5500000.0
2008-08-01 11:42:00,2.06445,2.06512,2.06137,2.06352,15250000.0
2008-08-01 11:43:00,2.06433,2.06433,2.05995,2.06279,7000000.0
2008-08-01 11:44:00,2.06465,2.06465,2.05952,2.06023,6000000.0
2008-08-01 11:45:00,2.06295,2.06524,2.0623,2.06524,11880000.0
2008-08-01 11:46:00,2.06341,2.06476,2.06073,2.0628,9250000.0
2008-08-01 11:47:00,2.06449,2.06462,2.06179,2.06348,6250000.0
2008-08-01 11:48:00,2.06387,2.06449,2.06273,2.06339,6130000.0
2008-08-01 11:49:00,2.06416,2.06416,2.0584,2.06266,13750000.0
2008-08-01 11:50:00,2.06416,2.06416,2.05949,2.06252,8130000.0
2008-08-01 11:51:00,2.06058,2.06418,2.05837,2.06138,11000000.0
2008-08-01 11:52:00,2.06447,2.06447,2.06134,2.06275,11750000.0
2008-08-01 11:53:00,2.06367,2.06367,2.05881,2.06339,6750000.0
2008-08-01 11:54:00,2.06111,2.06403,2.06111,2.06301,9130000.0
2008-08-01 11:55:00,2.0635,2.0635,2.06039,2.06315,8500000.0
2008-08-01 11:56:00,2.06308,2.06351,2.05901,2.06076,9630000.0
2008-08-01 11:57:00,2.06283,2.06392,2.05975,2.06377,12630000.0
2008-08-01 11:58:00,2.06313,2.06413,2.06077,2.06177,7010000.0
2008-08-01 11:59:00,2.0631,2.06433,2.062,2.06433,7130000.0
2008-08-01 12:00:00,2.06457,2.06462,2.06283,2.06317,8880000.0
2008-08-01 12:01:00,2.06401,2.06401,2.06063,2.0635,14750000.0
2008-08-01 12:02:00,2.06402,2.0641,2.05988,2.06298,11130000.0
2008-08-01 12:03:00,2.06359,2.06451,2.06018,2.06267,7500000.0
2008-08-01 12:04:00,2.06457,2.0646,2.05917,2.06452,8500000.0
2008-08-01 12:05:00,2.06283,2.06437,2.06182,2.06437,8500000.0
2008-08-01 12:06:00,2.06471,2.06557,2.06063,2.06087,8500000.0
2008-08-01 12:07:00,2.06401,2.06465,2.06238,2.06388,6500000.0
2008-08-01 12:08:00,2.06551,2.06551,2.06136,2.06275,7380000.0
2008-08-01 12:09:00,2.06441,2.06513,2.0611,2.06178,7750000.0
2008-08-01 12:10:00,2.06411,2.06411,2.05682,2.05756,9000000.0
2008-08-01 12:11:00,2.06392,2.06428,2.06005,2.06145,6000000.0
2008-08-01 12:12:00,2.06343,2.06451,2.06163,2.06407,9250000.0
2008-08-01 12:13:00,2.06023,2.06484,2.06023,2.06484,6250000.0
2008-08-01 12:14:00,2.06305,2.06418,2.0591,2.06418,8880000.0
2008-08-01 12:15:00,2.06154,2.06426,2.06154,2.06385,6500000.0
2008-08-01 12:16:00,2.0622,2.06551,2.06152,2.06348,12000000.0
2008-08-01 12:17:00,2.05876,2.06401,2.05876,2.06293,6250000.0
2008-08-01 12:18:00,2.06424,2.06445,2.06131,2.06214,9500000.0
2008-08-01 12:19:00,2.06544,2.0657,2.06277,2.06401,6250000.0
2008-08-01 12:20:00,2.06156,2.06332,2.05711,2.063,10000000.0
2008-08-01 12:21:00,2.06147,2.06409,2.05994,2.06021,12000000.0
2008-08-01 12:22:00,2.06069,2.06499,2.06054,2.06369,7500000.0
2008-08-01 12:23:00,2.06475,2.06475,2.06044,2.06449,7500000.0
2008-08-01 12:24:00,2.06338,2.06429,2.05914,2.05914,11250000.0
2008-08-01 12:25:00,2.06241,2.06489,2.06241,2.064,7130000.0
2008-08-01 12:26:00,2.06418,2.06418,2.05907,2.05984,10250000.0
2008-08-01 12:27:00,2.06381,2.06473,2.06076,2.06206,6630000.0
2008-08-01 12:28:00,2.06209,2.06369,2.05977,2.06302,11000000.0
2008-08-01 12:29:00,2.06313,2.06361,2.05931,2.06073,8500000.0
2008-08-01 12:30:00,2.0609,2.06353,2.05949,2.05949,6250000.0
2008-08-01 12:31:00,2.06215,2.06406,2.06215,2.06377,6500000.0
2008-08-01 12:32:00,2.06114,2.06331,2.0582,2.06156,6250000.0
2008-08-01 12:33:00,2.06393,2.06393,2.05927,2.06185,6250000.0
2008-08-01 12:34:00,2.06333,2.06414,2.05962,2.06232,8750000.0
2008-08-01 12:35:00,2.06363,2.06363,2.05753,2.06087,9750000.0
2008-08-01 12:36:00,2.06334,2.06334,2.05752,2.06204,9130000.0
2008-08-01 12:37:00,2.06276,2.06391,2.0579,2.06014,9000000.0
2008-08-01 12:38:00,2.06249,2.06293,2.05963,2.05963,6250000.0
2008-08-01 12:39:00,2.0628,2.06289,2.06025,2.06042,8750000.0
2008-08-01 12:40:00,2.0593,2.06326,2.0593,2.06121,10000000.0
2008-08-01 12:41:00,2.0621,2.06304,2.05851,2.05851,8250000.0
2008-08-01 12:42:00,2.06288,2.06378,2.06131,2.06292,6500000.0
2008-08-01 12:43:00,2.06204,2.06382,2.06073,2.06339,15880000.0
2008-08-01 12:44:00,2.06246,2.06438,2.05937,2.06181,11250000.0
2008-08-01 12:45:00,2.06371,2.06371,2.0602,2.06364,13000000.0
2008-08-01 12:46:00,2.06184,2.06348,2.06137,2.06277,5500000.0
2008-08-01 12:47:00,2.06077,2.06263,2.06018,2.06038,4880000.0
2008-08-01 12:48:00,2.06236,2.0634,2.05787,2.06109,9630000.0
2008-08-01 12:49:00,2.06026,2.06214,2.05733,2.06214,7500000.0
2008-08-01 12:50:00,2.05972,2.06264,2.05972,2.06161,11000000.0
2008-08-01 12:51:00,2.05837,2.06276,2.05831,2.06213,8000000.0
2008-08-01 12:52:00,2.05966,2.06241,2.05636,2.05636,8260000.0
2008-08-01 12:53:00,2.06119,2.06236,2.05883,2.06223,8500000.0
2008-08-01 12:54:00,2.05918,2.06292,2.05812,2.06145,13130000.0
2008-08-01 12:55:00,2.06072,2.06283,2.05806,2.06013,8750000.0
2008-08-01 12:56:00,2.05739,2.06157,2.05587,2.06051,12750000.0
2008-08-01 12:57:00,2.05888,2.06162,2.0568,2.06145,12750000.0
2008-08-01 12:58:00,2.05982,2.06152,2.05702,2.06152,5250000.0
2008-08-01 12:59:00,2.06213,2.06325,2.05968,2.06097,9250000.0
2008-08-01 13:00:00,2.06252,2.06288,2.05771,2.06118,8500000.0
2008-08-01 13:01:00,2.05935,2.06277,2.05807,2.05807,11750000.0
2008-08-01 13:02:00,2.05993,2.06237,2.05661,2.06237,10000000.0
2008-08-01 13:03:00,2.05745,2.06259,2.05745,2.06259,12500000.0
2008-08-01 13:04:00,2.0614,2.06297,2.05885,2.0624,13250000.0
2008-08-01 13:05:00,2.05888,2.06219,2.05815,2.05983,8250000.0
2008-08-01 13:06:00,2.05777,2.06326,2.05777,2.06095,6630000.0
2008-08-01 13:07:00,2.05562,2.06282,2.05562,2.06085,12250000.0
2008-08-01 13:08:00,2.06373,2.06373,2.06087,2.06134,5880000.0
2008-08-01 13:09:00,2.06312,2.06336,2.06021,2.06073,8380000.0
2008-08-01 13:10:00,2.0635,2.0635,2.06071,2.06245,9500000.0
2008-08-01 13:11:00,2.06232,2.06254,2.05935,2.06233,14380000.0
2008-08-01 13:12:00,2.06233,2.06276,2.0598,2.06276,8380000.0
2008-08-01 13:13:00,2.05972,2.06269,2.05804,2.06224,8750000.0
2008-08-01 13:14:00,2.05884,2.06258,2.05785,2.06168,7000000.0
2008-08-01 13:15:00,2.06167,2.06356,2.05966,2.05966,8130000.0
2008-08-01 13:16:00,2.06177,2.06266,2.05769,2.06252,8250000.0
2008-08-01 13:17:00,2.06139,2.06383,2.06124,2.06223,10250000.0
2008-08-01 13:18:00,2.06178,2.06375,2.06019,2.06321,5880000.0
2008-08-01 13:19:00,2.062,2.06294,2.06016,2.06278,11750000.0
2008-08-01 13:20:00,2.05682,2.06319,2.05682,2.06314,10750000.0
2008-08-01 13:21:00,2.05924,2.06314,2.05924,2.06314,7380000.0
2008-08-01 13:22:00,2.06268,2.06388,2.05854,2.06192,11500000.0
2008-08-01 13:23:00,2.06298,2.06442,2.06088,2.06423,8250000.0
2008-08-01 13:24:00,2.0639,2.06397,2.05933,2.06276,10000000.0
2008-08-01 13:25:00,2.06343,2.06434,2.05844,2.06281,11000000.0
2008-08-01 13:26:00,2.0609,2.06317,2.05892,2.06317,8000000.0
2008-08-01 13:27:00,2.06277,2.06434,2.05971,2.06165,13000000.0
2008-08-01 13:28:00,2.05913,2.06307,2.05913,2.06144,9250000.0
2008-08-01 13:29:00,2.06208,2.06401,2.06093,2.06093,8000000.0
2008-08-01 13:30:00,2.06066,2.06435,2.06066,2.06393,6250000.0
2008-08-01 13:31:00,2.06272,2.06379,2.06065,2.06379,8500000.0
2008-08-01 13:32:00,2.06405,2.0646,2.06261,2.0646,8750000.0
2008-08-01 13:33:00,2.06194,2.06311,2.05481,2.06241,12380000.0
2008-08-01 13:34:00,2.06287,2.06329,2.06064,2.06286,9250000.0
2008-08-01 13:35:00,2.06347,2.0643,2.06046,2.0643,10250000.0
2008-08-01 13:36:00,2.06292,2.06543,2.06279,2.06384,7750000.0
2008-08-01 13:37:00,2.06214,2.06455,2.06068,2.06068,7880000.0
2008-08-01 13:38:00,2.06372,2.06464,2.06043,2.06365,12750000.0
2008-08-01 13:39:00,2.06419,2.0648,2.05898,2.06383,6250000.0
2008-08-01 13:40:00,2.06339,2.06414,2.05835,2.06277,12880000.0
2008-08-01 13:41:00,2.06288,2.06448,2.05888,2.06448,7500000.0
2008-08-01 13:42:00,2.06369,2.06437,2.06112,2.06376,9750000.0
2008-08-01 13:43:00,2.06313,2.06416,2.06048,2.06182,11380000.0
2008-08-01 13:44:00,2.063,2.06422,2.05873,2.05878,9260000.0
2008-08-01 13:45:00,2.0634,2.06442,2.06026,2.06146,7130000.0
2008-08-01 13:46:00,2.0641,2.0641,2.05919,2.06169,7380000.0
2008-08-01 13:47:00,2.06283,2.06434,2.06074,2.06433,8500000.0
2008-08-01 13:48:00,2.06382,2.06406,2.05858,2.06072,7130000.0
2008-08-01 13:49:00,2.05781,2.06334,2.05781,2.06281,11250000.0
2008-08-01 13:50:00,2.06127,2.06446,2.06127,2.06445,5500000.0
2008-08-01 13:51:00,2.06357,2.06437,2.05741,2.06205,9250000.0
2008-08-01 13:52:00,2.06354,2.0641,2.05771,2.06214,9250000.0
2008-08-01 13:53:00,2.06339,2.06339,2.05636,2.05963,8880000.0
2008-08-01 13:54:00,2.06202,2.06326,2.06038,2.06149,8250000.0
2008-08-01 13:55:00,2.06401,2.06422,2.0598,2.06395,5250000.0
2008-08-01 13:56:00,2.06004,2.06381,2.05888,2.06146,8500000.0
2008-08-01 13:57:00,2.06387,2.06387,2.06171,2.06355,11000000.0
2008-08-01 13:58:00,2.06234,2.06367,2.05856,2.05856,16750000.0
2008-08-01 13:59:00,2.06199,2.06284,2.05678,2.05678,7880000.0
2008-08-01 14:00:00,2.06334,2.06407,2.06216,2.06278,5880000.0
2008-08-01 14:01:00,2.06144,2.06346,2.05853,2.05916,7250000.0
2008-08-01 14:02:00,2.06046,2.06382,2.06046,2.06382,14250000.0
2008-08-01 14:03:00,2.05975,2.06332,2.05944,2.06117,10500000.0
2008-08-01 14:04:00,2.06084,2.06374,2.06024,2.06024,11130000.0
2008-08-01 14:05:00,2.06034,2.0631,2.06034,2.0631,5500000.0
2008-08-01 14:06:00,2.05955,2.06357,2.05955,2.06342,6250000.0
2008-08-01 14:07:00,2.06297,2.06355,2.05948,2.06338,12000000.0
2008-08-01 14:08:00,2.06456,2.06456,2.0602,2.06351,7750000.0
2008-08-01 14:09:00,2.06303,2.0642,2.06132,2.06277,7880000.0
2008-08-01 14:10:00,2.06282,2.06345,2.06021,2.061,5500000.0
2008-08-01 14:11:00,2.06497,2.06497,2.05922,2.06334,11250000.0
2008-08-01 14:12:00,2.06337,2.06433,2.06165,2.06165,8750000.0
2008-08-01 14:13:00,2.06492,2.06566,2.06138,2.06566,6000000.0
2008-08-01 14:14:00,2.06164,2.06687,2.06164,2.06224,10000000.0
2008-08-01 14:15:00,2.06486,2.06605,2.0638,2.06605,12000000.0
2008-08-01 14:16:00,2.06458,2.06517,2.06133,2.0642,7250000.0
2008-08-01 14:17:00,2.06331,2.0648,2.06259,2.06375,6000000.0
2008-08-01 14:18:00,2.06337,2.06433,2.06189,2.06297,10000000.0
2008-08-01 14:19:00,2.06028,2.06358,2.05871,2.05871,6250000.0
2008-08-01 14:20:00,2.06292,2.06301,2.05589,2.06024,7380000.0
2008-08-01 14:21:00,2.06137,2.06137,2.05507,2.06027,9250000.0
2008-08-01 14:22:00,2.05862,2.06084,2.05744,2.05925,10880000.0
2008-08-01 14:23:00,2.06006,2.06248,2.05741,2.06098,7750000.0
2008-08-01 14:24:00,2.06127,2.06166,2.05564,2.06045,9630000.0
2008-08-01 14:25:00,2.06009,2.06107,2.0579,2.06099,6750000.0
2008-08-01 14:26:00,2.06051,2.06051,2.05372,2.0582,8130000.0
2008-08-01 14:27:00,2.06072,2.06072,2.05793,2.05937,8750000.0
2008-08-01 14:28:00,2.05915,2.05982,2.05551,2.05591,10000000.0
2008-08-01 14:29:00,2.05948,2.06052,2.05495,2.06052,8250000.0
2008-08-01 14:30:00,2.06109,2.06432,2.05828,2.05828,5250000.0
2008-08-01 14:31:00,2.05831,2.06283,2.05831,2.06157,12000000.0
2008-08-01 14:32:00,2.0612,2.06214,2.05876,2.06208,9380000.0
2008-08-01 14:33:00,2.06315,2.06392,2.06051,2.06352,9750000.0
2008-08-01 14:34:00,2.06361,2.06478,2.06184,2.06396,7500000.0
2008-08-01 14:35:00,2.06315,2.06392,2.0582,2.06258,10500000.0
2008-08-01 14:36:00,2.0626,2.06575,2.06051,2.06443,12760000.0
2008-08-01 14:37:00,2.06487,2.06487,2.06054,2.06323,7000000.0
2008-08-01 14:38:00,2.06432,2.06432,2.05708,2.06045,9750000.0
2008-08-01 14:39:00,2.05959,2.06098,2.05796,2.05796,5250000.0
2008-08-01 14:40:00,2.06049,2.06161,2.05691,2.06161,10500000.0
2008-08-01 14:41:00,2.05989,2.06303,2.05755,2.06303,6250000.0
2008-08-01 14:42:00,2.06192,2.06236,2.05988,2.05991,8500000.0
2008-08-01 14:43:00,2.06178,2.0623,2.05659,2.0601,13750000.0
2008-08-01 14:44:00,2.05671,2.0626,2.05581,2.0626,6380000.0
2008-08-01 14:45:00,2.06098,2.0635,2.05942,2.0604,9000000.0
2008-08-01 14:46:00,2.06092,2.06161,2.05644,2.05888,9380000.0
2008-08-01 14:47:00,2.06105,2.06236,2.05828,2.06057,8000000.0
2008-08-01 14:48:00,2.05895,2.06249,2.05782,2.05981,9750000.0
2008-08-01 14:49:00,2.06122,2.06183,2.05764,2.06165,12500000.0
2008-08-01 14:50:00,2.05851,2.06253,2.05811,2.06249,7000000.0
2008-08-01 14:51:00,2.06101,2.06329,2.06039,2.06224,7750000.0
2008-08-01 14:52:00,2.06355,2.06381,2.0596,2.0613,11750000.0
2008-08-01 14:53:00,2.06421,2.06438,2.05921,2.05921,8250000.0
2008-08-01 14:54:00,2.06261,2.0632,2.05863,2.06308,11500000.0
2008-08-01 14:55:00,2.06211,2.06356,2.05929,2.06251,12250000.0
2008-08-01 14:56:00,2.0606,2.06429,2.06033,2.06194,10000000.0
2008-08-01 14:57:00,2.06157,2.06413,2.0606,2.06256,10130000.0
2008-08-01 14:58:00,2.0612,2.06266,2.06052,2.06052,8000000.0
2008-08-01 14:59:00,2.06233,2.06378,2.06101,2.06378,13250000.0
2008-08-01 15:00:00,2.06357,2.06381,2.06087,2.06226,12630000.0
2008-08-01 15:01:00,2.05936,2.06319,2.05707,2.06178,11000000.0
2008-08-01 15:02:00,2.0592,2.06187,2.05775,2.06046,8500000.0
2008-08-01 15:03:00,2.05827,2.06159,2.05583,2.05726,10380000.0
2008-08-01 15:04:00,2.0623,2.0623,2.05585,2.05585,9130000.0
2008-08-01 15:05:00,2.06169,2.06225,2.05724,2.05724,7880000.0
2008-08-01 15:06:00,2.06249,2.06249,2.05888,2.05888,6250000.0
2008-08-01 15:07:00,2.05723,2.06161,2.05723,2.06001,6000000.0
2008-08-01 15:08:00,2.06043,2.06043,2.05751,2.05942,10750000.0
2008-08-01 15:09:00,2.06221,2.06221,2.05845,2.06111,9000000.0
2008-08-01 15:10:00,2.06308,2.06308,2.05923,2.0614,8750000.0
2008-08-01 15:11:00,2.06229,2.06229,2.05966,2.06162,10130000.0
2008-08-01 15:12:00,2.06253,2.06323,2.05893,2.06037,12500000.0
2008-08-01 15:13:00,2.05891,2.06328,2.05891,2.06315,9250000.0
2008-08-01 15:14:00,2.06292,2.06292,2.05546,2.05546,6250000.0
2008-08-01 15:15:00,2.06124,2.06124,2.05709,2.05709,9750000.0
2008-08-01 15:16:00,2.05834,2.0612,2.05834,2.05852,7000000.0
2008-08-01 15:17:00,2.06125,2.06125,2.05631,2.05995,16380000.0
2008-08-01 15:18:00,2.05854,2.06029,2.05656,2.05656,5250000.0
2008-08-01 15:19:00,2.06007,2.06056,2.05601,2.05601,8880000.0
2008-08-01 15:20:00,2.05996,2.06059,2.05701,2.05932,6250000.0
2008-08-01 15:21:00,2.06075,2.06091,2.05495,2.05894,9250000.0
2008-08-01 15:22:00,2.05967,2.06041,2.05513,2.05678,12260000.0
2008-08-01 15:23:00,2.05838,2.05933,2.05617,2.0591,6500000.0
2008-08-01 15:24:00,2.05798,2.05997,2.05597,2.05726,10000000.0
2008-08-01 15:25:00,2.05852,2.05985,2.05771,2.05985,8250000.0
2008-08-01 15:26:00,2.0597,2.061,2.05809,2.06059,12880000.0
2008-08-01 15:27:00,2.06037,2.06146,2.05774,2.05885,10000000.0
2008-08-01 15:28:00,2.06061,2.06148,2.05723,2.05739,7500000.0
2008-08-01 15:29:00,2.05827,2.0614,2.05766,2.05873,6000000.0
2008-08-01 15:30:00,2.06,2.06092,2.05677,2.05818,6750000.0
2008-08-01 15:31:00,2.06201,2.06237,2.05842,2.05842,8250000.0
2008-08-01 15:32:00,2.05864,2.06156,2.05758,2.06144,8750000.0
2008-08-01 15:33:00,2.05832,2.06043,2.05832,2.05908,8500000.0
2008-08-01 15:34:00,2.0605,2.06078,2.05753,2.05804,7130000.0
2008-08-01 15:35:00,2.05877,2.06052,2.05519,2.06001,6250000.0
2008-08-01 15:36:00,2.05787,2.06122,2.05712,2.06069,11750000.0
2008-08-01 15:37:00,2.05833,2.06162,2.05772,2.06162,6000000.0
2008-08-01 15:38:00,2.05823,2.06087,2.05441,2.05763,11500000.0
2008-08-01 15:39:00,2.05982,2.06204,2.05789,2.0593,7500000.0
2008-08-01 15:40:00,2.06087,2.06087,2.05554,2.05978,7500000.0
2008-08-01 15:41:00,2.05678,2.06072,2.05678,2.05719,6000000.0
2008-08-01 15:42:00,2.06029,2.06084,2.05821,2.05935,9250000.0
2008-08-01 15:43:00,2.05704,2.05937,2.05501,2.05909,7500000.0
2008-08-01 15:44:00,2.05854,2.06093,2.05744,2.05744,8250000.0
2008-08-01 15:45:00,2.05991,2.06073,2.05482,2.05992,11250000.0
2008-08-01 15:46:00,2.05812,2.06039,2.05637,2.05853,13130000.0
2008-08-01 15:47:00,2.05767,2.06078,2.05767,2.05948,8250000.0
2008-08-01 15:48:00,2.05888,2.06112,2.05742,2.06053,8880000.0
2008-08-01 15:49:00,2.05871,2.06,2.05314,2.05968,10880000.0
2008-08-01 15:50:00,2.05991,2.06044,2.05495,2.05933,18500000.0
2008-08-01 15:51:00,2.06065,2.06065,2.05553,2.05987,7000000.0
2008-08-01 15:52:00,2.05511,2.0598,2.05465,2.05899,9760000.0
2008-08-01 15:53:00,2.05913,2.05944,2.05633,2.05917,10000000.0
2008-08-01 15:54:00,2.06111,2.06167,2.05492,2.06029,8000000.0
2008-08-01 15:55:00,2.05887,2.06105,2.05614,2.06086,6750000.0
2008-08-01 15:56:00,2.05909,2.06139,2.05718,2.06034,6500000.0
2008-08-01 15:57:00,2.06111,2.06111,2.05645,2.05847,10500000.0
2008-08-01 15:58:00,2.06016,2.06016,2.05662,2.05662,7500000.0
2008-08-01 15:59:00,2.0574,2.05985,2.0558,2.05869,7500000.0
2008-08-01 16:00:00,2.05784,2.06189,2.05728,2.06174,9250000.0
2008-08-01 16:01:00,2.06011,2.06149,2.05675,2.05675,10630000.0
2008-08-01 16:02:00,2.06015,2.06059,2.05469,2.05469,7750000.0
2008-08-01 16:03:00,2.05898,2.05949,2.05664,2.05795,6250000.0
2008-08-01 16:04:00,2.05564,2.05751,2.05481,2.056,9000000.0
2008-08-01 16:05:00,2.05838,2.05888,2.0524,2.05723,8250000.0
2008-08-01 16:06:00,2.05746,2.05835,2.05673,2.05825,7500000.0
2008-08-01 16:07:00,2.0576,2.05796,2.05592,2.05761,9750000.0
2008-08-01 16:08:00,2.0568,2.05852,2.05406,2.05501,5250000.0
2008-08-01 16:09:00,2.05714,2.05782,2.0563,2.05719,7000000.0
2008-08-01 16:10:00,2.05611,2.05932,2.05418,2.05932,11130000.0
2008-08-01 16:11:00,2.05917,2.05932,2.05467,2.05706,11630000.0
2008-08-01 16:12:00,2.05794,2.06148,2.05567,2.05735,10130000.0
2008-08-01 16:13:00,2.05883,2.05883,2.05712,2.05853,4880000.0
2008-08-01 16:14:00,2.05867,2.05867,2.05435,2.05832,7000000.0
2008-08-01 16:15:00,2.05692,2.05931,2.05564,2.05899,10000000.0
2008-08-01 16:16:00,2.05825,2.05855,2.05373,2.05652,9000000.0
2008-08-01 16:17:00,2.0573,2.05931,2.05618,2.0589,6500000.0
2008-08-01 16:18:00,2.05993,2.06023,2.05543,2.05973,10000000.0
2008-08-01 16:19:00,2.05809,2.0596,2.05473,2.05473,11130000.0
2008-08-01 16:20:00,2.05777,2.05947,2.05262,2.05947,14880000.0
2008-08-01 16:21:00,2.05708,2.05797,2.05278,2.0547,5500000.0
2008-08-01 16:22:00,2.05911,2.05911,2.05467,2.05522,7380000.0
2008-08-01 16:23:00,2.05739,2.05937,2.05725,2.05888,9630000.0
2008-08-01 16:24:00,2.05719,2.05964,2.05447,2.05562,15000000.0
2008-08-01 16:25:00,2.0582,2.05925,2.05559,2.05881,7000000.0
2008-08-01 16:26:00,2.05894,2.06036,2.05679,2.06036,11750000.0
2008-08-01 16:27:00,2.0604,2.06079,2.05575,2.06007,10250000.0
2008-08-01 16:28:00,2.0608,2.06102,2.05822,2.06078,8380000.0
2008-08-01 16:29:00,2.06249,2.06249,2.05849,2.0602,6000000.0
2008-08-01 16:30:00,2.06022,2.06121,2.05586,2.06121,5500000.0
2008-08-01 16:31:00,2.05991,2.06127,2.05798,2.06057,9010000.0
2008-08-01 16:32:00,2.061,2.061,2.05915,2.0603,13000000.0
2008-08-01 16:33:00,2.06093,2.06093,2.05703,2.06028,11630000.0
2008-08-01 16:34:00,2.05945,2.06101,2.05762,2.05967,11380000.0
2008-08-01 16:35:00,2.06133,2.06281,2.05751,2.05751,8250000.0
2008-08-01 16:36:00,2.06028,2.0615,2.0577,2.05905,11000000.0
2008-08-01 16:37:00,2.05665,2.06018,2.05665,2.0594,6630000.0
2008-08-01 16:38:00,2.05987,2.06119,2.05718,2.06084,9140000.0
2008-08-01 16:39:00,2.06137,2.06138,2.05587,2.05919,6250000.0
2008-08-01 16:40:00,2.06146,2.06163,2.0554,2.05807,7000000.0
2008-08-01 16:41:00,2.059,2.06067,2.05488,2.05978,11760000.0
2008-08-01 16:42:00,2.05882,2.06019,2.05471,2.05909,8250000.0
2008-08-01 16:43:00,2.05706,2.0594,2.05706,2.05876,5750000.0
2008-08-01 16:44:00,2.05756,2.05988,2.05678,2.05831,8880000.0
2008-08-01 16:45:00,2.06006,2.06006,2.05675,2.05683,9500000.0
2008-08-01 16:46:00,2.05828,2.06055,2.05443,2.05443,9760000.0
2008-08-01 16:47:00,2.05891,2.06062,2.05617,2.05995,5500000.0
2008-08-01 16:48:00,2.06076,2.06076,2.05568,2.05868,8000000.0
2008-08-01 16:49:00,2.05989,2.06099,2.05625,2.06099,7500000.0
2008-08-01 16:50:00,2.06015,2.06015,2.05509,2.05989,6380000.0
2008-08-01 16:51:00,2.05832,2.05951,2.05507,2.05939,7380000.0
2008-08-01 16:52:00,2.05942,2.05942,2.05551,2.0591,5500000.0
2008-08-01 16:53:00,2.05602,2.05968,2.05602,2.05915,6500000.0
2008-08-01 16:54:00,2.05837,2.05941,2.05505,2.05703,8250000.0
2008-08-01 16:55:00,2.06067,2.06067,2.05517,2.05517,6250000.0
2008-08-01 16:56:00,2.06046,2.06064,2.05817,2.05989,7510000.0
2008-08-01 16:57:00,2.05923,2.05983,2.05836,2.05907,7000000.0
2008-08-01 16:58:00,2.05774,2.06019,2.05541,2.06014,9000000.0
2008-08-01 16:59:00,2.0598,2.0601,2.05387,2.05844,11130000.0
2008-08-01 17:00:00,2.0587,2.0587,2.05265,2.05623,8500000.0
2008-08-01 17:01:00,2.05649,2.05837,2.0534,2.05751,10000000.0
2008-08-01 17:02:00,2.05872,2.05872,2.0534,2.0534,6000000.0
2008-08-01 17:03:00,2.05618,2.05718,2.05494,2.05706,11000000.0
2008-08-01 17:04:00,2.05787,2.05787,2.05448,2.05664,6500000.0
2008-08-01 17:05:00,2.05408,2.05643,2.05053,2.05314,7000000.0
2008-08-01 17:06:00,2.05487,2.05563,2.05154,2.0546,10380000.0
2008-08-01 17:07:00,2.05623,2.05623,2.05289,2.0556,14380000.0
2008-08-01 17:08:00,2.0499,2.05473,2.0499,2.0521,11250000.0
2008-08-01 17:09:00,2.05289,2.05513,2.05289,2.05502,6250000.0
2008-08-01 17:10:00,2.04653,2.05447,2.04653,2.05395,8000000.0
2008-08-01 17:11:00,2.05347,2.05473,2.04936,2.05449,10380000.0
2008-08-01 17:12:00,2.05107,2.05408,2.05032,2.05408,5250000.0
2008-08-01 17:13:00,2.0548,2.05484,2.05133,2.05484,6750000.0
2008-08-01 17:14:00,2.05341,2.05341,2.0479,2.04933,6880000.0
2008-08-01 17:15:00,2.05407,2.05407,2.05202,2.05332,10750000.0
2008-08-01 17:16:00,2.05201,2.05422,2.05053,2.05335,12250000.0
2008-08-01 17:17:00,2.05163,2.05397,2.05121,2.05311,7750000.0
2008-08-01 17:18:00,2.05473,2.05473,2.05107,2.05348,9750000.0
2008-08-01 17:19:00,2.05211,2.05454,2.05097,2.05334,10750000.0
2008-08-01 17:20:00,2.05445,2.05445,2.05191,2.05409,13500000.0
2008-08-01 17:21:00,2.05109,2.05373,2.04942,2.05331,8500000.0
2008-08-01 17:22:00,2.05413,2.05413,2.05163,2.05371,7000000.0
2008-08-01 17:23:00,2.0534,2.05356,2.04979,2.05247,12750000.0
2008-08-01 17:24:00,2.05142,2.05383,2.05052,2.05271,5500000.0
2008-08-01 17:25:00,2.05025,2.05428,2.05025,2.0531,9500000.0
2008-08-01 17:26:00,2.05199,2.05353,2.04975,2.05281,6000000.0
2008-08-01 17:27:00,2.05329,2.05865,2.04967,2.05369,9500000.0
2008-08-01 17:28:00,2.05302,2.0537,2.05242,2.05345,7000000.0
2008-08-01 17:29:00,2.05457,2.05476,2.05048,2.0539,6880000.0
2008-08-01 17:30:00,2.05511,2.05511,2.0523,2.05264,10750000.0
2008-08-01 17:31:00,2.05354,2.05472,2.0526,2.05472,6000000.0
2008-08-01 17:32:00,2.05206,2.05438,2.04989,2.04989,9500000.0
2008-08-01 17:33:00,2.055,2.055,2.05166,2.05382,12250000.0
2008-08-01 17:34:00,2.05524,2.05524,2.0507,2.05152,9000000.0
2008-08-01 17:35:00,2.05123,2.05502,2.05067,2.05067,5880000.0
2008-08-01 17:36:00,2.05279,2.05387,2.04954,2.05387,6000000.0
2008-08-01 17:37:00,2.05403,2.05504,2.05175,2.05302,8000000.0
2008-08-01 17:38:00,2.0532,2.05577,2.05061,2.05577,11000000.0
2008-08-01 17:39:00,2.05532,2.0555,2.0525,2.0525,7380000.0
2008-08-01 17:40:00,2.05476,2.05476,2.05196,2.05389,9750000.0
2008-08-01 17:41:00,2.05478,2.0548,2.05234,2.0548,10250000.0
2008-08-01 17:42:00,2.05462,2.05554,2.05246,2.05467,10250000.0
2008-08-01 17:43:00,2.05333,2.05444,2.05242,2.05407,7750000.0
2008-08-01 17:44:00,2.05533,2.05533,2.05154,2.05431,6630000.0
2008-08-01 17:45:00,2.05262,2.05456,2.05262,2.05441,8250000.0
2008-08-01 17:46:00,2.05256,2.05434,2.04903,2.04905,12500000.0
2008-08-01 17:47:00,2.05361,2.05479,2.05029,2.05278,6250000.0
2008-08-01 17:48:00,2.05433,2.05456,2.05033,2.05188,6500000.0
2008-08-01 17:49:00,2.05106,2.05456,2.0493,2.05304,12750000.0
2008-08-01 17:50:00,2.0532,2.05381,2.04948,2.05091,7500000.0
2008-08-01 17:51:00,2.05227,2.05488,2.05033,2.05033,10880000.0
2008-08-01 17:52:00,2.05437,2.05492,2.05233,2.05408,5750000.0
2008-08-01 17:53:00,2.05217,2.05554,2.05056,2.05221,9250000.0
2008-08-01 17:54:00,2.05346,2.05487,2.05191,2.05461,8500000.0
2008-08-01 17:55:00,2.05573,2.05644,2.05324,2.05334,5500000.0
2008-08-01 17:56:00,2.052,2.05572,2.05027,2.0531,10250000.0
2008-08-01 17:57:00,2.05273,2.05622,2.04878,2.05247,10130000.0
2008-08-01 17:58:00,2.05435,2.05435,2.05134,2.05367,6380000.0
2008-08-01 17:59:00,2.05588,2.05598,2.05213,2.05281,5250000.0
2008-08-01 18:00:00,2.05508,2.05552,2.05116,2.05426,11250000.0
2008-08-01 18:01:00,2.0559,2.0565,2.05235,2.05271,10380000.0
2008-08-01 18:02:00,2.05634,2.05634,2.05117,2.0526,18000000.0
2008-08-01 18:03:00,2.05515,2.05586,2.05261,2.05565,5500000.0
2008-08-01 18:04:00,2.05469,2.05569,2.05218,2.05569,5500000.0
2008-08-01 18:05:00,2.05491,2.05593,2.05211,2.05518,9000000.0
2008-08-01 18:06:00,2.05339,2.05615,2.05257,2.05511,9500000.0
2008-08-01 18:07:00,2.05673,2.05673,2.05124,2.05479,10130000.0
2008-08-01 18:08:00,2.0525,2.05503,2.04955,2.05275,6000000.0
2008-08-01 18:09:00,2.05518,2.05518,2.05088,2.0527,10750000.0
2008-08-01 18:10:00,2.05114,2.05598,2.05114,2.05441,6000000.0
2008-08-01 18:11:00,2.05578,2.05587,2.05117,2.05587,10750000.0
2008-08-01 18:12:00,2.0539,2.05693,2.05188,2.05563,6750000.0
2008-08-01 18:13:00,2.05414,2.05461,2.05403,2.05444,5500000.0
2008-08-01 18:14:00,2.05611,2.05684,2.05401,2.05596,11750000.0
2008-08-01 18:15:00,2.05298,2.0556,2.05093,2.05458,8750000.0
2008-08-01 18:16:00,2.05114,2.05478,2.04958,2.05258,8880000.0
2008-08-01 18:17:00,2.05327,2.05555,2.05111,2.05318,24000000.0
2008-08-01 18:18:00,2.05356,2.05567,2.0501,2.0501,13130000.0
2008-08-01 18:19:00,2.04826,2.05414,2.04826,2.05302,5750000.0
2008-08-01 18:20:00,2.05285,2.05517,2.05192,2.05375,9130000.0
2008-08-01 18:21:00,2.05471,2.05519,2.05052,2.05339,5500000.0
2008-08-01 18:22:00,2.05196,2.05542,2.05092,2.05511,11130000.0
2008-08-01 18:23:00,2.05453,2.0569,2.0533,2.0569,7000000.0
2008-08-01 18:24:00,2.05396,2.05827,2.05263,2.05659,17130000.0
2008-08-01 18:25:00,2.05426,2.05884,2.05426,2.05694,8880000.0
2008-08-01 18:26:00,2.05711,2.05816,2.05503,2.0579,5500000.0
2008-08-01 18:27:00,2.05777,2.05945,2.05422,2.05782,6510000.0
2008-08-01 18:28:00,2.05634,2.0587,2.05358,2.05694,6250000.0
2008-08-01 18:29:00,2.05726,2.05793,2.05562,2.05671,7000000.0
2008-08-01 18:30:00,2.05711,2.05836,2.05204,2.05601,15750000.0
2008-08-01 18:31:00,2.05697,2.05994,2.05697,2.05711,7880000.0
2008-08-01 18:32:00,2.057,2.06002,2.05534,2.05668,13000000.0
2008-08-01 18:33:00,2.05903,2.05903,2.05619,2.05841,8250000.0
2008-08-01 18:34:00,2.05701,2.05828,2.05235,2.05235,12880000.0
2008-08-01 18:35:00,2.05818,2.05823,2.05322,2.05823,5250000.0
2008-08-01 18:36:00,2.05755,2.05755,2.05308,2.05609,11000000.0
2008-08-01 18:37:00,2.05682,2.05682,2.05165,2.05643,9250000.0
2008-08-01 18:38:00,2.05355,2.05705,2.05167,2.05594,11250000.0
2008-08-01 18:39:00,2.05277,2.05743,2.05277,2.05743,7750000.0
2008-08-01 18:40:00,2.05567,2.05684,2.0511,2.05684,6000000.0
2008-08-01 18:41:00,2.05434,2.05705,2.05328,2.05416,7500000.0
2008-08-01 18:42:00,2.05535,2.05646,2.05312,2.05646,8250000.0
2008-08-01 18:43:00,2.05609,2.0575,2.05282,2.057,10130000.0
2008-08-01 18:44:00,2.05762,2.05762,2.05422,2.05687,16380000.0
2008-08-01 18:45:00,2.0543,2.05809,2.0537,2.05675,7500000.0
2008-08-01 18:46:00,2.05622,2.05706,2.04983,2.05688,11500000.0
2008-08-01 18:47:00,2.05841,2.05841,2.05256,2.05724,11000000.0
2008-08-01 18:48:00,2.05573,2.05778,2.05542,2.05695,8510000.0
2008-08-01 18:49:00,2.05614,2.05828,2.05576,2.05801,6500000.0
2008-08-01 18:50:00,2.05625,2.05739,2.05503,2.05694,7000000.0
2008-08-01 18:51:00,2.0579,2.05802,2.05327,2.05343,11250000.0
2008-08-01 18:52:00,2.05772,2.05809,2.05357,2.05716,5250000.0
2008-08-01 18:53:00,2.05814,2.05859,2.05577,2.05796,9130000.0
2008-08-01 18:54:00,2.05875,2.05965,2.05661,2.05792,13130000.0
2008-08-01 18:55:00,2.05786,2.06011,2.05413,2.05719,10000000.0
2008-08-01 18:56:00,2.05902,2.05902,2.05275,2.0546,10250000.0
2008-08-01 18:57:00,2.05694,2.05734,2.05334,2.05626,10380000.0
2008-08-01 18:58:00,2.05544,2.05801,2.05336,2.05703,14130000.0
2008-08-01 18:59:00,2.05485,2.05745,2.05287,2.0574,7000000.0
2008-08-01 19:00:00,2.05706,2.05845,2.05315,2.05843,13760000.0
2008-08-01 19:01:00,2.05802,2.0593,2.0576,2.0593,7750000.0
2008-08-01 19:02:00,2.05835,2.05858,2.053,2.05794,11000000.0
2008-08-01 19:03:00,2.0594,2.0597,2.05687,2.05862,9630000.0
2008-08-01 19:04:00,2.05874,2.05905,2.05601,2.05747,5250000.0
2008-08-01 19:05:00,2.06015,2.06015,2.05534,2.05877,9000000.0
2008-08-01 19:06:00,2.05389,2.05887,2.05389,2.05784,9250000.0
2008-08-01 19:07:00,2.05662,2.05773,2.05202,2.05202,11500000.0
2008-08-01 19:08:00,2.05566,2.05799,2.05532,2.05737,12500000.0
2008-08-01 19:09:00,2.05821,2.05827,2.05655,2.05827,7250000.0
2008-08-01 19:10:00,2.05849,2.05894,2.055,2.05768,5750000.0
2008-08-01 19:11:00,2.05855,2.05968,2.05582,2.05876,14890000.0
2008-08-01 19:12:00,2.05915,2.05948,2.05705,2.05874,6000000.0
2008-08-01 19:13:00,2.05964,2.05964,2.05652,2.05958,5750000.0
2008-08-01 19:14:00,2.0568,2.05975,2.05559,2.05568,8000000.0
2008-08-01 19:15:00,2.05877,2.06021,2.05457,2.05684,12500000.0
2008-08-01 19:16:00,2.06192,2.06192,2.05438,2.05919,18130000.0
2008-08-01 19:17:00,2.05854,2.06058,2.05744,2.05885,9000000.0
2008-08-01 19:18:00,2.05901,2.06037,2.0561,2.0561,11750000.0
2008-08-01 19:19:00,2.05785,2.05922,2.05429,2.05429,9750000.0
2008-08-01 19:20:00,2.05894,2.0606,2.05799,2.05799,7500000.0
2008-08-01 19:21:00,2.06046,2.06046,2.0532,2.05818,8130000.0
2008-08-01 19:22:00,2.05788,2.05988,2.05716,2.05941,12500000.0
2008-08-01 19:23:00,2.05905,2.06016,2.05599,2.06016,11000000.0
2008-08-01 19:24:00,2.05964,2.05983,2.05456,2.05946,5750000.0
2008-08-01 19:25:00,2.05793,2.05994,2.05225,2.05994,5250000.0
2008-08-01 19:26:00,2.05834,2.06079,2.05834,2.06079,6250000.0
2008-08-01 19:27:00,2.05725,2.06035,2.05725,2.05912,5500000.0
2008-08-01 19:28:00,2.05919,2.06114,2.05522,2.05918,6750000.0
2008-08-01 19:29:00,2.05982,2.06035,2.05616,2.06007,14750000.0
2008-08-01 19:30:00,2.06058,2.06067,2.05792,2.06067,8250000.0
2008-08-01 19:31:00,2.06026,2.06168,2.05662,2.06021,11250000.0
2008-08-01 19:32:00,2.05836,2.06053,2.05789,2.06053,9380000.0
2008-08-01 19:33:00,2.05983,2.06068,2.05528,2.05886,7750000.0
2008-08-01 19:34:00,2.06027,2.06043,2.05792,2.06009,11880000.0
2008-08-01 19:35:00,2.06101,2.06138,2.05612,2.05935,10000000.0
2008-08-01 19:36:00,2.05791,2.06054,2.05671,2.06054,6750000.0
2008-08-01 19:37:00,2.05934,2.05934,2.05587,2.05872,8500000.0
2008-08-01 19:38:00,2.05828,2.05954,2.0575,2.0575,6750000.0
2008-08-01 19:39:00,2.05991,2.05991,2.05801,2.05879,6750000.0
2008-08-01 19:40:00,2.05929,2.05955,2.05794,2.05942,7750000.0
2008-08-01 19:41:00,2.05858,2.05897,2.05555,2.05555,6250000.0
2008-08-01 19:42:00,2.05931,2.05958,2.05778,2.05778,11250000.0
2008-08-01 19:43:00,2.0584,2.05948,2.05739,2.0586,6500000.0
2008-08-01 19:44:00,2.06003,2.06003,2.05507,2.05894,9380000.0
2008-08-01 19:45:00,2.05847,2.05847,2.05303,2.05803,10750000.0
2008-08-01 19:46:00,2.06015,2.06015,2.05853,2.05853,5250000.0
2008-08-01 19:47:00,2.05459,2.05942,2.05459,2.05942,8880000.0
2008-08-01 19:48:00,2.05839,2.0603,2.05778,2.0603,6750000.0
2008-08-01 19:49:00,2.05541,2.05991,2.05541,2.05749,5750000.0
2008-08-01 19:50:00,2.05815,2.06125,2.05508,2.06037,13750000.0
2008-08-01 19:51:00,2.06062,2.06062,2.05575,2.05943,7000000.0
2008-08-01 19:52:00,2.05611,2.06087,2.05501,2.06087,6750000.0
2008-08-01 19:53:00,2.06027,2.06105,2.05664,2.05891,7000000.0
2008-08-01 19:54:00,2.05836,2.06089,2.05696,2.05696,6250000.0
2008-08-01 19:55:00,2.061,2.061,2.05843,2.05976,10000000.0
2008-08-01 19:56:00,2.06031,2.06035,2.05507,2.05969,9000000.0
2008-08-01 19:57:00,2.05793,2.05923,2.05105,2.05377,19250000.0
2008-08-01 19:58:00,2.05725,2.05976,2.05725,2.05925,10130000.0
2008-08-01 19:59:00,2.05559,2.05939,2.05462,2.05939,5250000.0
2008-08-01 20:00:00,2.0593,2.05975,2.05665,2.05771,8130000.0
2008-08-01 20:01:00,2.05648,2.05949,2.05447,2.05447,11000000.0
2008-08-01 20:02:00,2.0577,2.06014,2.05745,2.06014,10000000.0
2008-08-01 20:03:00,2.06024,2.0604,2.05591,2.05791,7630000.0
2008-08-01 20:04:00,2.06035,2.06035,2.05882,2.05882,5750000.0
2008-08-01 20:05:00,2.05794,2.06014,2.05602,2.06014,9000000.0
2008-08-01 20:06:00,2.05824,2.05951,2.05515,2.05865,9750000.0
2008-08-01 20:07:00,2.05909,2.06119,2.0581,2.0581,9250000.0
2008-08-01 20:08:00,2.05874,2.0611,2.05874,2.0611,6000000.0
2008-08-01 20:09:00,2.05926,2.06129,2.05667,2.06088,15510000.0
2008-08-01 20:10:00,2.05668,2.0604,2.05602,2.05794,9000000.0
2008-08-01 20:11:00,2.05647,2.06019,2.05647,2.05997,9380000.0
2008-08-01 20:12:00,2.05877,2.0597,2.05626,2.0597,6000000.0
2008-08-01 20:13:00,2.05745,2.05945,2.05317,2.05725,7750000.0
2008-08-01 20:14:00,2.05786,2.06034,2.05684,2.05926,11500000.0
2008-08-01 20:15:00,2.05801,2.06017,2.05562,2.05562,14130000.0
2008-08-01 20:16:00,2.05724,2.06039,2.05707,2.05857,9630000.0
2008-08-01 20:17:00,2.05664,2.06084,2.05626,2.05626,7130000.0
2008-08-01 20:18:00,2.06096,2.06096,2.05791,2.06039,7250000.0
2008-08-01 20:19:00,2.06114,2.06216,2.05614,2.05916,7000000.0
2008-08-01 20:20:00,2.05729,2.06081,2.05715,2.05803,9500000.0
2008-08-01 20:21:00,2.05903,2.06305,2.05903,2.05947,9250000.0
2008-08-01 20:22:00,2.06033,2.0618,2.05911,2.05911,6000000.0
2008-08-01 20:23:00,2.05828,2.0631,2.05779,2.05779,9250000.0
2008-08-01 20:24:00,2.061,2.06219,2.05905,2.05905,10250000.0
2008-08-01 20:25:00,2.06179,2.06179,2.05853,2.0613,9630000.0
2008-08-01 20:26:00,2.06134,2.06182,2.05626,2.05626,17000000.0
2008-08-01 20:27:00,2.06118,2.06222,2.05739,2.0599,6500000.0
2008-08-01 20:28:00,2.06109,2.06276,2.06021,2.06037,9750000.0
2008-08-01 20:29:00,2.05919,2.06077,2.05731,2.05895,11000000.0
2008-08-01 20:30:00,2.06105,2.06162,2.0586,2.06073,10260000.0
2008-08-01 20:31:00,2.06252,2.06252,2.05753,2.05753,9000000.0
2008-08-01 20:32:00,2.05992,2.06222,2.05982,2.05982,9760000.0
2008-08-01 20:33:00,2.06182,2.06447,2.05869,2.05983,10000000.0
2008-08-01 20:34:00,2.06107,2.06276,2.06053,2.06243,6500000.0
2008-08-01 20:35:00,2.06191,2.06212,2.05907,2.06212,7500000.0
2008-08-01 20:36:00,2.05874,2.06264,2.05874,2.06056,6250000.0
2008-08-01 20:37:00,2.06142,2.06337,2.05821,2.06147,9500000.0
2008-08-01 20:38:00,2.06003,2.06127,2.05756,2.06118,14380000.0
2008-08-01 20:39:00,2.06068,2.06287,2.05878,2.05878,5250000.0
2008-08-01 20:40:00,2.05764,2.06164,2.05529,2.06164,13750000.0
2008-08-01 20:41:00,2.05724,2.06171,2.05597,2.06108,15250000.0
2008-08-01 20:42:00,2.06032,2.06163,2.05723,2.06105,10500000.0
2008-08-01 20:43:00,2.0614,2.0614,2.05735,2.05735,5750000.0
2008-08-01 20:44:00,2.06248,2.06248,2.05761,2.06187,12000000.0
2008-08-01 20:45:00,2.05994,2.06234,2.05994,2.06191,7750000.0
2008-08-01 20:46:00,2.05855,2.06185,2.05855,2.0598,5750000.0
2008-08-01 20:47:00,2.06257,2.06257,2.05791,2.06123,9750000.0
2008-08-01 20:48:00,2.06027,2.06248,2.05699,2.06001,7500000.0
2008-08-01 20:49:00,2.0588,2.06165,2.05696,2.05996,7750000.0
2008-08-01 20:50:00,2.06125,2.06174,2.05761,2.0584,10500000.0
2008-08-01 20:51:00,2.0559,2.06167,2.0559,2.06167,8630000.0
2008-08-01 20:52:00,2.05993,2.06192,2.05507,2.06011,6630000.0
2008-08-01 20:53:00,2.06055,2.06212,2.05783,2.06184,11500000.0
2008-08-01 20:54:00,2.06208,2.06208,2.05508,2.06175,9750000.0
2008-08-01 20:55:00,2.05915,2.06299,2.05844,2.06249,9000000.0
2008-08-01 20:56:00,2.0569,2.06245,2.0569,2.0604,5500000.0
2008-08-01 20:57:00,2.06062,2.06266,2.05905,2.06223,10130000.0
2008-08-01 20:58:00,2.06244,2.0629,2.05973,2.06211,12250000.0
2008-08-01 20:59:00,2.06,2.0612,2.05487,2.0612,16000000.0
2008-08-01 21:00:00,2.06101,2.06248,2.05953,2.0611,9750000.0
2008-08-01 21:01:00,2.06228,2.06228,2.05708,2.06139,6500000.0
2008-08-01 21:02:00,2.05887,2.06361,2.05887,2.06021,10630000.0
2008-08-01 21:03:00,2.06243,2.06421,2.06243,2.06421,7750000.0
2008-08-01 21:04:00,2.0622,2.06323,2.06177,2.06177,6250000.0
2008-08-01 21:05:00,2.06374,2.06392,2.06008,2.06224,6500000.0
2008-08-01 21:06:00,2.06228,2.0639,2.06054,2.06054,7500000.0
2008-08-01 21:07:00,2.06219,2.06463,2.06152,2.06251,9750000.0
2008-08-01 21:08:00,2.06382,2.06382,2.05966,2.06159,10000000.0
2008-08-01 21:09:00,2.0614,2.06427,2.06073,2.06322,8000000.0
2008-08-01 21:10:00,2.06028,2.06498,2.06028,2.06287,7130000.0
2008-08-01 21:11:00,2.06112,2.06112,2.0594,2.05978,6000000.0
2008-08-01 21:12:00,2.0623,2.0623,2.05757,2.05766,7880000.0
2008-08-01 21:13:00,2.06089,2.06168,2.05806,2.06118,9000000.0
2008-08-01 21:14:00,2.05968,2.06159,2.058,2.058,5500000.0
2008-08-01 21:15:00,2.06127,2.06159,2.05569,2.05569,9250000.0
2008-08-01 21:16:00,2.057,2.0615,2.05544,2.05544,6000000.0
2008-08-01 21:17:00,2.06094,2.06159,2.05689,2.05961,7750000.0
2008-08-01 21:18:00,2.06008,2.06266,2.05862,2.06149,9000000.0
2008-08-01 21:19:00,2.05958,2.06147,2.05786,2.06132,5250000.0
2008-08-01 21:20:00,2.06181,2.06224,2.05608,2.06214,8630000.0
2008-08-01 21:21:00,2.06014,2.06175,2.05777,2.05777,10750000.0
2008-08-01 21:22:00,2.05758,2.06315,2.05689,2.05689,8750000.0
2008-08-01 21:23:00,2.06364,2.06433,2.06364,2.06399,7000000.0
2008-08-01 21:24:00,2.05973,2.06232,2.05799,2.05799,8500000.0
2008-08-01 21:25:00,2.06266,2.06266,2.0573,2.06081,9000000.0
2008-08-01 21:26:00,2.05644,2.06233,2.05644,2.05931,7380000.0
2008-08-01 21:27:00,2.06007,2.06152,2.0572,2.0572,6250000.0
2008-08-01 21:28:00,2.06214,2.06289,2.05757,2.0608,6750000.0
2008-08-01 21:29:00,2.05878,2.06261,2.05756,2.06089,8500000.0
2008-08-01 21:30:00,2.0621,2.06219,2.05736,2.06213,9630000.0
2008-08-01 21:31:00,2.06076,2.06384,2.05966,2.06014,8250000.0
2008-08-01 21:32:00,2.05918,2.06307,2.05913,2.06193,7750000.0
2008-08-01 21:33:00,2.06225,2.06295,2.05941,2.06186,7130000.0
2008-08-01 21:34:00,2.06198,2.06312,2.05955,2.06106,9000000.0
2008-08-01 21:35:00,2.05759,2.06354,2.05759,2.06121,7380000.0
2008-08-01 21:36:00,2.06169,2.06313,2.06134,2.06134,6500000.0
2008-08-01 21:37:00,2.06382,2.06433,2.05921,2.06258,9500000.0
2008-08-01 21:38:00,2.06023,2.06444,2.06023,2.06208,7750000.0
2008-08-01 21:39:00,2.06151,2.06425,2.06062,2.06293,10750000.0
2008-08-01 21:40:00,2.06299,2.06299,2.05894,2.06219,10500000.0
2008-08-01 21:41:00,2.06131,2.06267,2.05733,2.05733,7130000.0
2008-08-01 21:42:00,2.06215,2.06336,2.06215,2.06247,6630000.0
2008-08-01 21:43:00,2.06199,2.06298,2.06009,2.06182,10250000.0
2008-08-01 21:44:00,2.05957,2.06318,2.05951,2.06121,6750000.0
2008-08-01 21:45:00,2.06251,2.06283,2.06037,2.06037,14250000.0
2008-08-01 21:46:00,2.06141,2.06249,2.05888,2.06206,11000000.0
2008-08-01 21:47:00,2.06348,2.06445,2.061,2.06445,9010000.0
2008-08-01 21:48:00,2.0636,2.06445,2.05889,2.06318,10000000.0
2008-08-01 21:49:00,2.06249,2.06612,2.06249,2.06284,5750000.0
2008-08-01 21:50:00,2.05933,2.06572,2.05933,2.06572,5750000.0
2008-08-01 21:51:00,2.06326,2.06525,2.06106,2.06525,5630000.0
2008-08-01 21:52:00,2.06351,2.06431,2.06105,2.06228,5880000.0
2008-08-01 21:53:00,2.06476,2.0649,2.0606,2.0606,7260000.0
2008-08-01 21:54:00,2.06194,2.06516,2.06194,2.06452,6000000.0
2008-08-01 21:55:00,2.06302,2.06475,2.06257,2.06472,10000000.0
2008-08-01 21:56:00,2.06443,2.06443,2.06049,2.06124,4880000.0
2008-08-01 21:57:00,2.06015,2.06426,2.06015,2.06283,7750000.0
2008-08-01 21:58:00,2.06306,2.06482,2.06054,2.06482,9000000.0
2008-08-01 21:59:00,2.06131,2.06459,2.05974,2.05974,8250000.0
2008-08-01 22:00:00,2.06246,2.06377,2.06106,2.06302,8500000.0
2008-08-01 22:01:00,2.06153,2.06326,2.0614,2.06312,5500000.0
2008-08-01 22:02:00,2.06442,2.06442,2.05922,2.06248,8250000.0
2008-08-01 22:03:00,2.06313,2.06469,2.06093,2.06469,7750000.0
2008-08-01 22:04:00,2.0603,2.06475,2.0603,2.06475,7750000.0
2008-08-01 22:05:00,2.06185,2.06185,2.05672,2.05672,5750000.0
2008-08-01 22:06:00,2.06453,2.06453,2.06105,2.0612,8880000.0
2008-08-01 22:07:00,2.0627,2.06405,2.05941,2.05941,6630000.0
2008-08-01 22:08:00,2.06147,2.0628,2.06092,2.06092,6750000.0
2008-08-01 22:09:00,2.06069,2.06264,2.05873,2.06102,10750000.0
2008-08-01 22:10:00,2.05956,2.06322,2.05799,2.06146,12880000.0
2008-08-01 22:11:00,2.05841,2.06268,2.05778,2.06223,5250000.0
2008-08-01 22:12:00,2.05968,2.06248,2.05968,2.06135,5750000.0
2008-08-01 22:13:00,2.0594,2.06151,2.05926,2.06085,5250000.0
2008-08-01 22:14:00,2.06083,2.06085,2.05877,2.05877,5500000.0
2008-08-01 22:15:00,2.061,2.06516,2.06054,2.06055,12000000.0
2008-08-01 22:16:00,2.06356,2.06356,2.06046,2.06105,6880000.0
2008-08-01 22:17:00,2.06127,2.06189,2.05658,2.06107,11500000.0
2008-08-01 22:18:00,2.06014,2.06279,2.05976,2.06261,7500000.0
2008-08-01 22:19:00,2.05986,2.06252,2.05986,2.06145,7500000.0
2008-08-01 22:20:00,2.06192,2.06212,2.0584,2.0584,7380000.0
2008-08-01 22:21:00,2.06007,2.06312,2.06007,2.06118,8250000.0
2008-08-01 22:22:00,2.0619,2.06197,2.05813,2.06052,9250000.0
2008-08-01 22:23:00,2.06256,2.06256,2.0572,2.05752,9130000.0
2008-08-01 22:24:00,2.06041,2.06198,2.05887,2.06198,9000000.0
2008-08-01 22:25:00,2.05897,2.06251,2.05897,2.06148,8500000.0
2008-08-01 22:26:00,2.06005,2.06116,2.05842,2.06012,9630000.0
2008-08-01 22:27:00,2.06073,2.06248,2.05768,2.05816,7500000.0
2008-08-01 22:28:00,2.05995,2.06109,2.05812,2.05812,11250000.0
2008-08-01 22:29:00,2.06017,2.06129,2.05825,2.06,8500000.0
2008-08-01 22:30:00,2.06009,2.06068,2.05606,2.06066,7000000.0
2008-08-01 22:31:00,2.05872,2.06057,2.05732,2.06044,9000000.0
2008-08-01 22:32:00,2.0568,2.06015,2.0568,2.05909,9250000.0
2008-08-01 22:33:00,2.05852,2.06054,2.05845,2.05924,9000000.0
2008-08-01 22:34:00,2.05953,2.06038,2.05859,2.05859,5880000.0
2008-08-01 22:35:00,2.05973,2.05987,2.05662,2.05927,10750000.0
2008-08-01 22:37:00,2.05941,2.05941,2.05593,2.05879,10750000.0
2008-08-01 22:38:00,2.05772,2.06172,2.0576,2.06172,7000000.0
2008-08-01 22:39:00,2.05716,2.06015,2.05578,2.05578,7750000.0
2008-08-01 22:40:00,2.05961,2.06028,2.05891,2.059,8250000.0
2008-08-01 22:41:00,2.05922,2.05922,2.05827,2.05921,10000000.0
2008-08-01 22:42:00,2.05692,2.05749,2.05271,2.05271,6000000.0
2008-08-01 22:43:00,2.05139,2.05885,2.05139,2.05739,8000000.0
2008-08-01 22:44:00,2.05722,2.05933,2.05722,2.05743,7000000.0
2008-08-01 22:45:00,2.05699,2.05791,2.05455,2.05716,10130000.0
2008-08-01 22:46:00,2.06016,2.06113,2.05622,2.06041,6000000.0
2008-08-01 22:47:00,2.05756,2.05756,2.05288,2.05707,7250000.0
2008-08-01 22:48:00,2.05796,2.06,2.05612,2.05791,9000000.0
2008-08-01 22:49:00,2.05781,2.05985,2.05452,2.05452,7000000.0
2008-08-01 22:50:00,2.05726,2.05726,2.05351,2.05704,10130000.0
2008-08-01 22:51:00,2.05733,2.06096,2.0551,2.05852,10750000.0
2008-08-01 22:52:00,2.05507,2.05936,2.05507,2.05775,5750000.0
2008-08-01 22:53:00,2.05722,2.05826,2.05414,2.05543,7500000.0
2008-08-01 22:54:00,2.05785,2.05966,2.05699,2.05749,9500000.0
2008-08-01 22:55:00,2.05715,2.05784,2.05538,2.05604,6500000.0
2008-08-01 22:56:00,2.05781,2.05802,2.05351,2.05782,5500000.0
2008-08-01 22:57:00,2.0575,2.05755,2.05525,2.05654,7750000.0
2008-08-01 22:58:00,2.05693,2.05727,2.05145,2.05394,6880000.0
2008-08-01 22:59:00,2.05615,2.05615,2.05396,2.0554,8500000.0
2008-08-03 23:00:00,2.05622,2.05708,2.05298,2.05708,11000000.0
2008-08-03 23:01:00,2.05623,2.0583,2.05467,2.0583,10250000.0
2008-08-03 23:02:00,2.05812,2.05818,2.0538,2.0538,10500000.0
2008-08-03 23:04:00,2.05728,2.05828,2.05452,2.05792,7500000.0
2008-08-03 23:06:00,2.05418,2.05785,2.05418,2.05781,11000000.0
2008-08-03 23:07:00,2.05628,2.05811,2.05457,2.05628,8000000.0
2008-08-03 23:09:00,2.0567,2.05875,2.05466,2.05687,13500000.0
2008-08-03 23:10:00,2.05775,2.05775,2.05775,2.05775,750000.0
2008-08-03 23:12:00,2.05768,2.05793,2.05768,2.05793,1500000.0
2008-08-03 23:13:00,2.05563,2.05819,2.05306,2.05819,6500000.0
2008-08-03 23:14:00,2.05451,2.05704,2.05258,2.05476,10250000.0
2008-08-03 23:15:00,2.05348,2.05794,2.05348,2.05794,6250000.0
2008-08-03 23:16:00,2.05341,2.05741,2.05341,2.05685,8750000.0
2008-08-03 23:17:00,2.05788,2.05788,2.05571,2.05683,8000000.0
2008-08-03 23:18:00,2.05683,2.05792,2.05562,2.05562,6250000.0
2008-08-03 23:19:00,2.05623,2.05655,2.05305,2.05629,12250000.0
2008-08-03 23:20:00,2.05647,2.05819,2.0551,2.05819,8250000.0
2008-08-03 23:21:00,2.05563,2.05823,2.05563,2.05823,6000000.0
2008-08-03 23:22:00,2.05623,2.05648,2.05279,2.05591,12000000.0
2008-08-03 23:23:00,2.05613,2.05848,2.05358,2.05782,7130000.0
2008-08-03 23:24:00,2.05822,2.05822,2.05427,2.05808,6750000.0
2008-08-03 23:26:00,2.05638,2.05858,2.05613,2.05613,9000000.0
2008-08-03 23:28:00,2.05793,2.05802,2.05453,2.05672,6250000.0
2008-08-03 23:29:00,2.05793,2.05872,2.05737,2.05872,7380000.0
2008-08-03 23:30:00,2.05635,2.06063,2.05635,2.05891,8500000.0
2008-08-03 23:31:00,2.05768,2.05931,2.05618,2.05747,10000000.0
2008-08-03 23:32:00,2.05722,2.05736,2.05507,2.05649,5260000.0
2008-08-03 23:33:00,2.05795,2.05837,2.05407,2.05813,7000000.0
2008-08-03 23:34:00,2.05643,2.05817,2.05362,2.05743,7000000.0
2008-08-03 23:35:00,2.05796,2.05873,2.05498,2.05733,8000000.0
2008-08-03 23:36:00,2.05849,2.06001,2.05541,2.05872,9250000.0
2008-08-03 23:37:00,2.05835,2.05845,2.05396,2.0564,8500000.0
2008-08-03 23:38:00,2.05601,2.05733,2.05556,2.05733,5500000.0
2008-08-03 23:39:00,2.05406,2.05772,2.05406,2.05676,8750000.0
2008-08-03 23:40:00,2.05712,2.05759,2.05509,2.05759,7500000.0
2008-08-03 23:41:00,2.05643,2.05762,2.05519,2.0575,6500000.0
2008-08-03 23:42:00,2.05713,2.05786,2.05247,2.05786,9250000.0
2008-08-03 23:43:00,2.05767,2.05837,2.05621,2.05837,6500000.0
2008-08-03 23:44:00,2.05826,2.05826,2.05393,2.05424,5250000.0
2008-08-03 23:45:00,2.05611,2.05859,2.05505,2.05778,8500000.0
2008-08-03 23:46:00,2.05669,2.0591,2.05669,2.0591,5250000.0
2008-08-03 23:47:00,2.0575,2.0575,2.05332,2.05722,7500000.0
2008-08-03 23:48:00,2.05635,2.05824,2.05607,2.05811,5500000.0
2008-08-03 23:49:00,2.0554,2.05803,2.05412,2.05803,5750000.0
2008-08-03 23:50:00,2.05824,2.05824,2.05283,2.05766,7750000.0
2008-08-03 23:51:00,2.05864,2.05864,2.05279,2.05706,5500000.0
2008-08-03 23:52:00,2.05638,2.05841,2.05338,2.0575,13130000.0
2008-08-03 23:53:00,2.05836,2.05836,2.05339,2.05443,6250000.0
2008-08-03 23:54:00,2.05686,2.05829,2.05471,2.05742,7750000.0
2008-08-03 23:55:00,2.05722,2.05722,2.05392,2.05678,6500000.0
2008-08-03 23:56:00,2.05622,2.05862,2.05512,2.05512,10880000.0
2008-08-03 23:57:00,2.05721,2.05753,2.05256,2.05753,9880000.0
2008-08-03 23:58:00,2.05611,2.05746,2.05523,2.05746,7750000.0
2008-08-03 23:59:00,2.05662,2.05743,2.05442,2.05555,8630000.0
2008-08-04 00:00:00,2.05712,2.05718,2.05527,2.05682,10500000.0
2008-08-04 00:01:00,2.05611,2.05672,2.05344,2.05344,7630000.0
2008-08-04 00:02:00,2.0575,2.05853,2.05737,2.05853,10250000.0
2008-08-04 00:03:00,2.05222,2.05729,2.05199,2.0558,8750000.0
2008-08-04 00:04:00,2.05769,2.05779,2.05068,2.05683,14500000.0
2008-08-04 00:05:00,2.05573,2.05778,2.05093,2.05778,14000000.0
2008-08-04 00:06:00,2.05465,2.05613,2.05085,2.05606,8250000.0
2008-08-04 00:07:00,2.05415,2.05777,2.05274,2.05765,7250000.0
2008-08-04 00:08:00,2.05496,2.05702,2.05253,2.05253,12250000.0
2008-08-04 00:09:00,2.05687,2.05687,2.05403,2.05653,7500000.0
2008-08-04 00:10:00,2.05677,2.05758,2.05383,2.05742,5500000.0
2008-08-04 00:11:00,2.05684,2.05693,2.05311,2.05693,12000000.0
2008-08-04 00:12:00,2.05503,2.05688,2.05503,2.05659,8250000.0
2008-08-04 00:13:00,2.05465,2.05573,2.05244,2.05244,6500000.0
2008-08-04 00:14:00,2.05538,2.05743,2.05484,2.05682,9380000.0
2008-08-04 00:15:00,2.05078,2.05178,2.04802,2.05142,5250000.0
2008-08-04 00:16:00,2.05142,2.05142,2.05078,2.05078,1500000.0
2008-08-04 00:17:00,2.05458,2.05656,2.05215,2.05426,7750000.0
2008-08-04 00:18:00,2.05285,2.05569,2.05264,2.05264,4750000.0
2008-08-04 00:19:00,2.0559,2.05623,2.05299,2.0562,6250000.0
2008-08-04 00:20:00,2.05391,2.0579,2.05391,2.05409,7250000.0
2008-08-04 00:21:00,2.05306,2.05618,2.05176,2.05618,7250000.0
2008-08-04 00:22:00,2.05526,2.05643,2.05506,2.05605,7000000.0
2008-08-04 00:23:00,2.05726,2.05726,2.0538,2.05447,8750000.0
2008-08-04 00:24:00,2.05495,2.05677,2.05495,2.0566,8250000.0
2008-08-04 00:25:00,2.05467,2.05628,2.05158,2.05158,7250000.0
2008-08-04 00:26:00,2.05689,2.05695,2.05229,2.05648,8250000.0
2008-08-04 00:27:00,2.05282,2.05671,2.05203,2.05563,8630000.0
2008-08-04 00:28:00,2.056,2.05732,2.05437,2.05642,8380000.0
2008-08-04 00:29:00,2.05615,2.05664,2.04962,2.05489,15250000.0
2008-08-04 00:30:00,2.05507,2.05819,2.05262,2.05634,11750000.0
2008-08-04 00:31:00,2.05361,2.0575,2.05249,2.05643,7250000.0
2008-08-04 00:32:00,2.05822,2.05822,2.05392,2.05689,12750000.0
2008-08-04 00:33:00,2.05519,2.05689,2.0543,2.05643,8000000.0
2008-08-04 00:34:00,2.05698,2.05698,2.05206,2.05692,5500000.0
2008-08-04 00:35:00,2.05624,2.05753,2.05514,2.05706,8500000.0
2008-08-04 00:37:00,2.05773,2.05838,2.05662,2.05838,7380000.0
2008-08-04 00:38:00,2.05667,2.05697,2.05157,2.05606,8500000.0
2008-08-04 00:39:00,2.05319,2.05618,2.05199,2.05211,6500000.0
2008-08-04 00:40:00,2.05715,2.05748,2.05336,2.05748,7130000.0
2008-08-04 00:41:00,2.05765,2.05823,2.05369,2.05727,14000000.0
2008-08-04 00:43:00,2.0539,2.05802,2.0539,2.05802,5640000.0
2008-08-04 00:45:00,2.05771,2.05853,2.05493,2.05811,13750000.0
2008-08-04 00:46:00,2.05812,2.05872,2.05598,2.05627,11750000.0
2008-08-04 00:48:00,2.05428,2.06009,2.05428,2.0567,5250000.0
2008-08-04 00:49:00,2.05673,2.05792,2.05628,2.05754,5250000.0
2008-08-04 00:50:00,2.05628,2.05716,2.05276,2.05716,11130000.0
2008-08-04 00:51:00,2.05653,2.05691,2.05214,2.05662,12000000.0
2008-08-04 00:52:00,2.05525,2.05609,2.05214,2.05437,6380000.0
2008-08-04 00:53:00,2.05544,2.05654,2.05226,2.05226,15630000.0
2008-08-04 00:54:00,2.05696,2.0575,2.05433,2.0575,6250000.0
2008-08-04 00:55:00,2.05546,2.0572,2.05392,2.05396,10130000.0
2008-08-04 00:57:00,2.05679,2.05709,2.05582,2.05709,5500000.0
2008-08-04 00:58:00,2.05762,2.05762,2.05499,2.05547,8880000.0
2008-08-04 00:59:00,2.05572,2.05752,2.05553,2.05625,9000000.0
2008-08-04 01:00:00,2.05683,2.05742,2.05383,2.05383,7250000.0
2008-08-04 01:01:00,2.0555,2.05786,2.0555,2.05786,9130000.0
2008-08-04 01:02:00,2.05262,2.05746,2.05262,2.05654,9250000.0
2008-08-04 01:03:00,2.05817,2.05867,2.05262,2.0579,11760000.0
2008-08-04 01:04:00,2.05657,2.0587,2.05207,2.05792,13750000.0
2008-08-04 01:05:00,2.05784,2.05983,2.05348,2.05656,10000000.0
2008-08-04 01:06:00,2.05217,2.05658,2.05147,2.05569,8130000.0
2008-08-04 01:07:00,2.05871,2.05871,2.05398,2.05768,10250000.0
2008-08-04 01:12:00,2.05624,2.05832,2.05623,2.05695,7380000.0
2008-08-04 01:13:00,2.05589,2.05857,2.05458,2.05778,8500000.0
2008-08-04 01:15:00,2.05628,2.05781,2.05345,2.05776,10510000.0
2008-08-04 01:16:00,2.05601,2.05613,2.05188,2.05602,10630000.0
2008-08-04 01:18:00,2.05467,2.05873,2.05467,2.05771,6750000.0
2008-08-04 01:19:00,2.05642,2.058,2.05536,2.05643,6000000.0
2008-08-04 01:20:00,2.05799,2.05799,2.05359,2.05651,12000000.0
2008-08-04 01:21:00,2.05604,2.0582,2.05517,2.0559,11750000.0
2008-08-04 01:22:00,2.0525,2.0575,2.0506,2.0506,16750000.0
2008-08-04 01:23:00,2.05634,2.05881,2.05242,2.05768,12250000.0
2008-08-04 01:24:00,2.05471,2.05779,2.053,2.053,5500000.0
2008-08-04 01:25:00,2.05584,2.05992,2.05422,2.05527,10500000.0
2008-08-04 01:26:00,2.058,2.058,2.05333,2.05749,6750000.0
2008-08-04 01:30:00,2.05307,2.05787,2.05263,2.05603,8250000.0
2008-08-04 01:32:00,2.05763,2.05766,2.05443,2.05714,8750000.0
2008-08-04 01:33:00,2.05678,2.05804,2.05653,2.05788,8630000.0
2008-08-04 01:34:00,2.05651,2.05812,2.05292,2.05786,6000000.0
2008-08-04 01:35:00,2.05383,2.05791,2.05383,2.05711,5750000.0
2008-08-04 01:36:00,2.05612,2.05769,2.05383,2.05383,7000000.0
2008-08-04 01:37:00,2.05779,2.05779,2.05256,2.05619,12250000.0
2008-08-04 01:40:00,2.05812,2.05812,2.05614,2.05812,6250000.0
2008-08-04 01:41:00,2.05832,2.05832,2.05765,2.05792,7500000.0
2008-08-04 01:42:00,2.05756,2.05758,2.05579,2.05727,9250000.0
2008-08-04 01:43:00,2.05553,2.05711,2.05362,2.05545,5500000.0
2008-08-04 01:44:00,2.0555,2.05707,2.0555,2.05565,6760000.0
2008-08-04 01:45:00,2.05619,2.05743,2.05429,2.05429,11750000.0
2008-08-04 01:46:00,2.05558,2.05755,2.05448,2.05467,15500000.0
2008-08-04 01:47:00,2.05566,2.05732,2.05275,2.05598,11630000.0
2008-08-04 01:48:00,2.05612,2.05759,2.05358,2.056,9630000.0
2008-08-04 01:49:00,2.05766,2.05766,2.05255,2.05421,10380000.0
2008-08-04 01:50:00,2.05419,2.05712,2.05269,2.05712,14510000.0
2008-08-04 01:51:00,2.05746,2.05777,2.05472,2.05777,9000000.0
2008-08-04 01:52:00,2.05512,2.05757,2.05512,2.05612,8000000.0
2008-08-04 01:54:00,2.05819,2.05819,2.0551,2.05615,12000000.0
2008-08-04 01:55:00,2.05631,2.05889,2.05509,2.05553,10500000.0
2008-08-04 01:56:00,2.05668,2.05673,2.05373,2.05618,7000000.0
2008-08-04 01:57:00,2.05749,2.05749,2.05606,2.05715,10750000.0
2008-08-04 01:58:00,2.05726,2.05752,2.05674,2.05752,5500000.0
2008-08-04 02:00:00,2.05682,2.05739,2.05547,2.05705,8750000.0
2008-08-04 02:01:00,2.05584,2.05725,2.05506,2.05725,5500000.0
2008-08-04 02:02:00,2.05552,2.05766,2.05552,2.05591,8750000.0
2008-08-04 02:03:00,2.05526,2.05712,2.05402,2.05585,5750000.0
2008-08-04 02:04:00,2.05478,2.05895,2.05387,2.0558,13380000.0
2008-08-04 02:05:00,2.05626,2.05764,2.0539,2.05613,11000000.0
2008-08-04 02:06:00,2.05712,2.05853,2.05548,2.05548,9750000.0
2008-08-04 02:07:00,2.05714,2.05723,2.05455,2.05557,13130000.0
2008-08-04 02:08:00,2.05689,2.05733,2.05484,2.05733,6760000.0
2008-08-04 02:09:00,2.05709,2.05709,2.05268,2.05519,17630000.0
2008-08-04 02:10:00,2.05581,2.05775,2.05301,2.05712,11500000.0
2008-08-04 02:11:00,2.05725,2.05777,2.05362,2.05609,9250000.0
2008-08-04 02:12:00,2.056,2.05689,2.05339,2.05689,9250000.0
2008-08-04 02:13:00,2.0541,2.05657,2.05358,2.05361,13630000.0
2008-08-04 02:14:00,2.05577,2.05741,2.05432,2.05569,8380000.0
2008-08-04 02:15:00,2.05502,2.05569,2.05419,2.05419,5250000.0
2008-08-04 02:16:00,2.0548,2.05698,2.05334,2.05594,5260000.0
2008-08-04 02:17:00,2.05558,2.05675,2.05558,2.05663,7000000.0
2008-08-04 02:19:00,2.0569,2.0569,2.05437,2.05665,8750000.0
2008-08-04 02:20:00,2.05505,2.05659,2.05266,2.05558,6750000.0
2008-08-04 02:21:00,2.05684,2.05684,2.05503,2.05564,5250000.0
2008-08-04 02:22:00,2.05641,2.05698,2.05198,2.05615,17000000.0
2008-08-04 02:23:00,2.05529,2.05762,2.05472,2.05497,7130000.0
2008-08-04 02:24:00,2.0554,2.05669,2.0524,2.0524,9880000.0
2008-08-04 02:25:00,2.05536,2.05735,2.0515,2.05735,6250000.0
2008-08-04 02:26:00,2.05577,2.05685,2.05526,2.05551,6750000.0
2008-08-04 02:27:00,2.05602,2.05758,2.05487,2.05591,8750000.0
2008-08-04 02:28:00,2.05698,2.05727,2.05362,2.05493,9500000.0
2008-08-04 02:29:00,2.05593,2.05673,2.05196,2.05312,8000000.0
2008-08-04 02:30:00,2.0533,2.05633,2.0533,2.05559,9760000.0
2008-08-04 02:31:00,2.05362,2.05619,2.05362,2.05561,6250000.0
2008-08-04 02:32:00,2.05439,2.05512,2.04967,2.05287,7750000.0
2008-08-04 02:33:00,2.05564,2.05575,2.05253,2.05575,6250000.0
2008-08-04 02:34:00,2.05372,2.05725,2.05068,2.05547,9130000.0
2008-08-04 02:35:00,2.05344,2.05663,2.05269,2.05269,7750000.0
2008-08-04 02:36:00,2.05508,2.05685,2.05176,2.05594,12500000.0
2008-08-04 02:37:00,2.04856,2.05507,2.04856,2.05049,12250000.0
2008-08-04 02:38:00,2.05383,2.05666,2.05336,2.05605,11250000.0
2008-08-04 02:39:00,2.05756,2.0577,2.05373,2.05714,12750000.0
2008-08-04 02:40:00,2.0551,2.05688,2.05478,2.05636,6250000.0
2008-08-04 02:41:00,2.05662,2.05662,2.0525,2.0525,7250000.0
2008-08-04 02:42:00,2.05572,2.05619,2.05131,2.05604,7000000.0
2008-08-04 02:43:00,2.05524,2.05672,2.05213,2.05518,12130000.0
2008-08-04 02:44:00,2.05616,2.05622,2.05102,2.05622,5630000.0
2008-08-04 02:45:00,2.05003,2.05549,2.05003,2.0528,6500000.0
2008-08-04 02:46:00,2.0569,2.05705,2.05355,2.05627,9000000.0
2008-08-04 02:47:00,2.05767,2.05767,2.05475,2.05638,7380000.0
2008-08-04 02:48:00,2.05465,2.05734,2.05409,2.05734,7500000.0
2008-08-04 02:49:00,2.05524,2.05674,2.05524,2.05674,7000000.0
2008-08-04 02:50:00,2.05496,2.05612,2.05086,2.05465,6260000.0
2008-08-04 02:51:00,2.05604,2.05649,2.05392,2.05649,8890000.0
2008-08-04 02:52:00,2.05694,2.05768,2.0522,2.05768,11880000.0
2008-08-04 02:53:00,2.05743,2.05743,2.05144,2.05317,7630000.0
2008-08-04 02:54:00,2.05542,2.05756,2.05191,2.05705,11500000.0
2008-08-04 02:55:00,2.05732,2.05732,2.05049,2.05715,13880000.0
2008-08-04 02:56:00,2.05754,2.0578,2.05074,2.05739,10500000.0
2008-08-04 02:57:00,2.05639,2.05693,2.05333,2.05333,8880000.0
2008-08-04 02:58:00,2.05758,2.05758,2.05477,2.05584,8500000.0
2008-08-04 02:59:00,2.05158,2.05612,2.05158,2.05401,7380000.0
2008-08-04 03:00:00,2.05495,2.05645,2.0545,2.0555,10000000.0
2008-08-04 03:01:00,2.05271,2.05617,2.05249,2.05471,9260000.0
2008-08-04 03:02:00,2.05438,2.05456,2.05371,2.05423,6880000.0
2008-08-04 03:03:00,2.05471,2.05709,2.0526,2.0562,8630000.0
2008-08-04 03:04:00,2.05356,2.05655,2.05321,2.05395,11260000.0
2008-08-04 03:05:00,2.05438,2.05637,2.05273,2.05603,6250000.0
2008-08-04 03:06:00,2.05292,2.05667,2.05203,2.0554,14000000.0
2008-08-04 03:07:00,2.05353,2.05648,2.05156,2.05565,9500000.0
2008-08-04 03:08:00,2.05482,2.05532,2.05127,2.0548,14380000.0
2008-08-04 03:09:00,2.05672,2.05703,2.05292,2.05611,5500000.0
2008-08-04 03:10:00,2.05564,2.05683,2.05393,2.05585,6380000.0
2008-08-04 03:11:00,2.05465,2.05465,2.04994,2.05017,5500000.0
2008-08-04 03:12:00,2.04642,2.05571,2.04642,2.05026,14750000.0
2008-08-04 03:13:00,2.05261,2.05613,2.05261,2.05601,10630000.0
2008-08-04 03:14:00,2.05659,2.05725,2.05343,2.05597,15000000.0
2008-08-04 03:15:00,2.05507,2.05658,2.0543,2.05619,6000000.0
2008-08-04 03:16:00,2.05555,2.05657,2.05261,2.05261,6630000.0
2008-08-04 03:17:00,2.05562,2.05698,2.05349,2.05698,6750000.0
2008-08-04 03:18:00,2.05549,2.0569,2.05152,2.05684,12130000.0
2008-08-04 03:19:00,2.05602,2.05602,2.05201,2.05539,6750000.0
2008-08-04 03:20:00,2.05338,2.05766,2.05338,2.05508,6500000.0
2008-08-04 03:21:00,2.05744,2.05788,2.05409,2.05675,9380000.0
2008-08-04 03:22:00,2.05685,2.05719,2.05512,2.05577,7250000.0
2008-08-04 03:23:00,2.05529,2.05658,2.05529,2.05579,8500000.0
2008-08-04 03:24:00,2.05742,2.05742,2.05572,2.05657,7630000.0
2008-08-04 03:25:00,2.05504,2.05672,2.05211,2.05598,6250000.0
2008-08-04 03:26:00,2.05646,2.05646,2.05303,2.0531,7750000.0
2008-08-04 03:27:00,2.05694,2.05698,2.0526,2.0556,12250000.0
2008-08-04 03:28:00,2.05507,2.05645,2.05116,2.05149,7630000.0
2008-08-04 03:29:00,2.05533,2.05768,2.05264,2.05575,9000000.0
2008-08-04 03:30:00,2.05523,2.05834,2.05171,2.05627,19130000.0
2008-08-04 03:31:00,2.05458,2.05676,2.05409,2.05643,4750000.0
2008-08-04 03:32:00,2.05396,2.05701,2.05172,2.05182,9630000.0
2008-08-04 03:33:00,2.05658,2.05658,2.05658,2.05658,750000.0
2008-08-04 03:34:00,2.05304,2.05666,2.05304,2.05625,8250000.0
2008-08-04 03:35:00,2.05496,2.05527,2.0541,2.05491,9000000.0
2008-08-04 03:36:00,2.0562,2.05883,2.05584,2.0579,8880000.0
2008-08-04 03:37:00,2.05739,2.05754,2.05575,2.05742,5500000.0
2008-08-04 03:39:00,2.05209,2.05678,2.05209,2.05476,6750000.0
2008-08-04 03:40:00,2.05569,2.05699,2.05371,2.05699,6250000.0
2008-08-04 03:42:00,2.05305,2.05691,2.05154,2.05691,6000000.0
2008-08-04 03:44:00,2.05704,2.05704,2.05281,2.05576,5500000.0
2008-08-04 03:45:00,2.05584,2.05718,2.05426,2.0554,8500000.0
2008-08-04 03:46:00,2.05505,2.05661,2.05434,2.055,8500000.0
2008-08-04 03:47:00,2.05729,2.05729,2.05508,2.05624,10000000.0
2008-08-04 03:48:00,2.05517,2.05806,2.05284,2.05591,15750000.0
2008-08-04 03:49:00,2.05517,2.05659,2.0527,2.05564,5750000.0
2008-08-04 03:50:00,2.0551,2.05659,2.05422,2.05513,5500000.0
2008-08-04 03:51:00,2.05509,2.05667,2.05381,2.05563,7130000.0
2008-08-04 03:52:00,2.05622,2.05622,2.04977,2.0504,8500000.0
2008-08-04 03:53:00,2.05491,2.05754,2.05235,2.05638,9130000.0
2008-08-04 03:54:00,2.05563,2.05657,2.05017,2.05426,13750000.0
2008-08-04 03:55:00,2.05456,2.05642,2.0493,2.05589,11000000.0
2008-08-04 03:56:00,2.05358,2.055,2.05084,2.05084,8880000.0
2008-08-04 03:57:00,2.054,2.05524,2.05332,2.05467,8750000.0
2008-08-04 03:58:00,2.04963,2.05477,2.04963,2.05254,7000000.0
2008-08-04 03:59:00,2.05393,2.0557,2.05289,2.05519,8250000.0
2008-08-04 04:00:00,2.05274,2.05421,2.05144,2.05367,8750000.0
2008-08-04 04:01:00,2.05561,2.05561,2.0533,2.05343,7750000.0
2008-08-04 04:02:00,2.05392,2.05579,2.05154,2.05579,10880000.0
2008-08-04 04:03:00,2.05048,2.05572,2.05048,2.0522,9250000.0
2008-08-04 04:04:00,2.05335,2.05525,2.05197,2.05525,7500000.0
2008-08-04 04:05:00,2.05383,2.05525,2.05232,2.05382,10750000.0
2008-08-04 04:06:00,2.05139,2.05552,2.05031,2.05471,7750000.0
2008-08-04 04:07:00,2.05369,2.05543,2.05087,2.05415,12880000.0
2008-08-04 04:08:00,2.05344,2.05463,2.05055,2.05436,5750000.0
2008-08-04 04:09:00,2.05484,2.05484,2.04942,2.05404,7500000.0
2008-08-04 04:10:00,2.05607,2.05607,2.05158,2.05369,7500000.0
2008-08-04 04:11:00,2.05548,2.05548,2.05236,2.05236,6000000.0
2008-08-04 04:12:00,2.05615,2.05615,2.0514,2.05507,6750000.0
2008-08-04 04:13:00,2.05387,2.05524,2.05298,2.05298,9000000.0
2008-08-04 04:14:00,2.05513,2.056,2.05248,2.05248,8250000.0
2008-08-04 04:15:00,2.05194,2.05514,2.05133,2.05441,5250000.0
2008-08-04 04:16:00,2.05521,2.05521,2.05238,2.05516,7500000.0
2008-08-04 04:17:00,2.05524,2.05524,2.04884,2.05261,9880000.0
2008-08-04 04:18:00,2.05581,2.05581,2.05301,2.05553,8250000.0
2008-08-04 04:19:00,2.05525,2.05576,2.05336,2.05374,7750000.0
2008-08-04 04:20:00,2.05528,2.05528,2.05179,2.05179,6000000.0
2008-08-04 04:21:00,2.05384,2.05477,2.05367,2.05445,5750000.0
2008-08-04 04:22:00,2.053,2.0561,2.05267,2.05605,8250000.0
2008-08-04 04:23:00,2.05435,2.05549,2.05245,2.05463,8750000.0
2008-08-04 04:24:00,2.05296,2.05622,2.05167,2.05622,7750000.0
2008-08-04 04:25:00,2.05385,2.05552,2.05086,2.05536,7250000.0
2008-08-04 04:26:00,2.05362,2.05535,2.04879,2.05535,5250000.0
2008-08-04 04:27:00,2.0527,2.05427,2.05173,2.05423,5500000.0
2008-08-04 04:28:00,2.0544,2.05589,2.0517,2.05222,10500000.0
2008-08-04 04:29:00,2.05598,2.05598,2.05096,2.05096,7750000.0
2008-08-04 04:30:00,2.05511,2.05554,2.05367,2.05367,8000000.0
2008-08-04 04:31:00,2.0528,2.05597,2.05222,2.05441,6010000.0
2008-08-04 04:32:00,2.05336,2.05606,2.05288,2.05606,5500000.0
2008-08-04 04:33:00,2.05255,2.05515,2.05255,2.05373,7750000.0
2008-08-04 04:34:00,2.05258,2.05587,2.05258,2.0543,6750000.0
2008-08-04 04:35:00,2.05445,2.05582,2.05091,2.05471,7750000.0
2008-08-04 04:36:00,2.05355,2.0541,2.04932,2.05182,7000000.0
2008-08-04 04:37:00,2.05368,2.05557,2.05193,2.05519,7500000.0
2008-08-04 04:38:00,2.05488,2.05543,2.05189,2.05189,10000000.0
2008-08-04 04:39:00,2.05717,2.05717,2.05493,2.05676,9130000.0
2008-08-04 04:40:00,2.05419,2.05603,2.05125,2.05406,9250000.0
2008-08-04 04:41:00,2.0531,2.05587,2.0531,2.05536,8250000.0
2008-08-04 04:42:00,2.05601,2.05601,2.05271,2.05441,7500000.0
2008-08-04 04:43:00,2.05483,2.05664,2.05329,2.05329,6000000.0
2008-08-04 04:44:00,2.05584,2.05584,2.04987,2.04987,8500000.0
2008-08-04 04:45:00,2.05203,2.05427,2.05036,2.05264,6500000.0
2008-08-04 04:46:00,2.05728,2.05728,2.05353,2.05624,9750000.0
2008-08-04 04:48:00,2.05488,2.05672,2.053,2.05563,6000000.0
2008-08-04 04:50:00,2.0565,2.05704,2.05253,2.05533,11500000.0
2008-08-04 04:51:00,2.05625,2.05625,2.05231,2.054,9750000.0
2008-08-04 04:52:00,2.05258,2.05494,2.05141,2.05273,8000000.0
2008-08-04 04:53:00,2.05661,2.05665,2.05298,2.05298,10750000.0
2008-08-04 04:54:00,2.05503,2.05611,2.05002,2.05066,5750000.0
2008-08-04 04:56:00,2.05662,2.05727,2.05337,2.05662,8500000.0
2008-08-04 04:57:00,2.05142,2.0554,2.05142,2.05416,12000000.0
2008-08-04 04:58:00,2.05413,2.05429,2.0517,2.05332,9750000.0
2008-08-04 04:59:00,2.05466,2.05577,2.05256,2.0542,9250000.0
2008-08-04 05:00:00,2.05258,2.05322,2.05133,2.05322,6750000.0
2008-08-04 05:01:00,2.05275,2.05527,2.05002,2.05409,6250000.0
2008-08-04 05:02:00,2.0542,2.0554,2.0542,2.05498,8760000.0
2008-08-04 05:03:00,2.05426,2.05495,2.04991,2.05335,7500000.0
2008-08-04 05:04:00,2.05472,2.05642,2.05418,2.05606,6500000.0
2008-08-04 05:05:00,2.05642,2.05662,2.05458,2.05641,10500000.0
2008-08-04 05:06:00,2.05159,2.05624,2.05159,2.05605,6750000.0
2008-08-04 05:07:00,2.05577,2.05586,2.05167,2.05216,5380000.0
2008-08-04 05:08:00,2.05471,2.05771,2.05187,2.05305,8880000.0
2008-08-04 05:09:00,2.0532,2.05321,2.04956,2.05319,11000000.0
2008-08-04 05:10:00,2.05055,2.05524,2.05025,2.05365,6880000.0
2008-08-04 05:11:00,2.05343,2.05477,2.05176,2.05176,8630000.0
2008-08-04 05:12:00,2.05514,2.05546,2.04929,2.05546,6500000.0
2008-08-04 05:13:00,2.05441,2.05597,2.05059,2.05332,7500000.0
2008-08-04 05:15:00,2.05563,2.05563,2.05316,2.05491,6500000.0
2008-08-04 05:16:00,2.05371,2.05469,2.04708,2.04708,7750000.0
2008-08-04 05:17:00,2.0516,2.05514,2.0516,2.05513,6000000.0
2008-08-04 05:18:00,2.05332,2.05544,2.05247,2.05527,5750000.0
2008-08-04 05:19:00,2.05357,2.0547,2.05261,2.05356,6000000.0
2008-08-04 05:20:00,2.0505,2.05481,2.0505,2.0519,6250000.0
2008-08-04 05:21:00,2.05417,2.05439,2.04916,2.04916,10250000.0
2008-08-04 05:22:00,2.05324,2.05473,2.05032,2.0528,7000000.0
2008-08-04 05:23:00,2.05303,2.0543,2.05159,2.0543,5750000.0
2008-08-04 05:24:00,2.05449,2.05466,2.05022,2.05414,6250000.0
2008-08-04 05:25:00,2.05212,2.05436,2.05212,2.0541,6750000.0
2008-08-04 05:26:00,2.05357,2.05439,2.05161,2.05355,9380000.0
2008-08-04 05:27:00,2.05262,2.05476,2.05135,2.05135,9000000.0
2008-08-04 05:28:00,2.05317,2.05422,2.0503,2.05422,7000000.0
2008-08-04 05:29:00,2.05454,2.05565,2.05105,2.0536,7000000.0
2008-08-04 05:30:00,2.05459,2.05459,2.05175,2.05338,8750000.0
2008-08-04 05:31:00,2.05127,2.0542,2.05127,2.0542,12500000.0
2008-08-04 05:32:00,2.05043,2.05455,2.04921,2.05323,6000000.0
2008-08-04 05:33:00,2.05456,2.05456,2.05215,2.05283,6750000.0
2008-08-04 05:34:00,2.05398,2.05429,2.05023,2.05023,6250000.0
2008-08-04 05:35:00,2.05566,2.05566,2.05346,2.05527,6630000.0
2008-08-04 05:36:00,2.05038,2.05589,2.05038,2.05589,9750000.0
2008-08-04 05:37:00,2.05518,2.05564,2.05126,2.05366,8250000.0
2008-08-04 05:38:00,2.05496,2.05496,2.05317,2.05317,10380000.0
2008-08-04 05:39:00,2.04944,2.05395,2.04944,2.05336,7750000.0
2008-08-04 05:40:00,2.05275,2.05467,2.05136,2.05136,5750000.0
2008-08-04 05:41:00,2.05395,2.05479,2.0535,2.05375,7750000.0
2008-08-04 05:42:00,2.05416,2.05544,2.04957,2.05544,12630000.0
2008-08-04 05:43:00,2.05336,2.05512,2.05138,2.05374,6500000.0
2008-08-04 05:44:00,2.05356,2.05515,2.04968,2.04973,8500000.0
2008-08-04 05:45:00,2.05248,2.05453,2.05248,2.05366,7250000.0
2008-08-04 05:46:00,2.05379,2.05528,2.05312,2.05417,5760000.0
2008-08-04 05:47:00,2.05397,2.05481,2.05185,2.05185,5500000.0
2008-08-04 05:48:00,2.05436,2.05488,2.05047,2.05047,5500000.0
2008-08-04 05:49:00,2.05372,2.05468,2.04943,2.05201,12250000.0
2008-08-04 05:50:00,2.05371,2.05576,2.0513,2.05366,11000000.0
2008-08-04 05:51:00,2.05318,2.05462,2.05316,2.05372,8000000.0
2008-08-04 05:52:00,2.05189,2.05463,2.05175,2.05175,6750000.0
2008-08-04 05:53:00,2.05503,2.05503,2.05338,2.0546,11000000.0
2008-08-04 05:54:00,2.05005,2.05488,2.05005,2.05355,5250000.0
2008-08-04 05:55:00,2.05317,2.05453,2.04964,2.04964,7130000.0
2008-08-04 05:56:00,2.05575,2.05575,2.05164,2.05368,10250000.0
2008-08-04 05:57:00,2.0532,2.05507,2.05022,2.05502,9750000.0
2008-08-04 05:58:00,2.05412,2.05412,2.05216,2.05277,5500000.0
2008-08-04 05:59:00,2.05537,2.05537,2.05175,2.05347,8000000.0
2008-08-04 06:00:00,2.05019,2.05579,2.05019,2.05206,8500000.0
2008-08-04 06:02:00,2.05428,2.05673,2.05398,2.05398,8250000.0
2008-08-04 06:03:00,2.05253,2.05615,2.05253,2.05615,5750000.0
2008-08-04 06:04:00,2.05555,2.05555,2.05277,2.05277,9130000.0
2008-08-04 06:05:00,2.05578,2.05578,2.05208,2.05291,6000000.0
2008-08-04 06:06:00,2.05323,2.05512,2.05155,2.05512,5630000.0
2008-08-04 06:07:00,2.05287,2.05344,2.04885,2.05239,5500000.0
2008-08-04 06:08:00,2.05424,2.05444,2.05267,2.05341,5750000.0
2008-08-04 06:09:00,2.05504,2.05504,2.051,2.051,5500000.0
2008-08-04 06:10:00,2.05167,2.05442,2.05167,2.05261,6000000.0
2008-08-04 06:11:00,2.05272,2.05399,2.04773,2.05399,8250000.0
2008-08-04 06:12:00,2.0534,2.05481,2.05203,2.05389,10630000.0
2008-08-04 06:13:00,2.05585,2.05592,2.05199,2.05592,9380000.0
2008-08-04 06:14:00,2.05208,2.05593,2.05208,2.05593,9000000.0
2008-08-04 06:16:00,2.05305,2.05577,2.05281,2.05342,8750000.0
2008-08-04 06:17:00,2.0534,2.05532,2.0534,2.05375,10130000.0
2008-08-04 06:18:00,2.04948,2.05425,2.04948,2.05376,7130000.0
2008-08-04 06:19:00,2.05432,2.05512,2.05178,2.05486,5500000.0
2008-08-04 06:20:00,2.05441,2.05518,2.05173,2.05402,9000000.0
2008-08-04 06:21:00,2.05188,2.05576,2.05188,2.05229,9010000.0
2008-08-04 06:22:00,2.05644,2.05644,2.05219,2.0551,7500000.0
2008-08-04 06:23:00,2.0538,2.0554,2.0538,2.0553,7750000.0
2008-08-04 06:24:00,2.05387,2.05554,2.04923,2.04923,7250000.0
2008-08-04 06:25:00,2.05636,2.05636,2.0538,2.05553,10000000.0
2008-08-04 06:26:00,2.05425,2.0549,2.05204,2.05344,6250000.0
2008-08-04 06:27:00,2.05422,2.0555,2.05121,2.05121,6260000.0
2008-08-04 06:28:00,2.05134,2.05621,2.05134,2.05407,9000000.0
2008-08-04 06:29:00,2.05385,2.05538,2.04931,2.05481,7750000.0
2008-08-04 06:30:00,2.05657,2.05657,2.05058,2.05243,6250000.0
2008-08-04 06:31:00,2.05579,2.05579,2.05206,2.05343,8750000.0
2008-08-04 06:32:00,2.05094,2.0556,2.05094,2.05276,5500000.0
2008-08-04 06:33:00,2.05712,2.05737,2.05388,2.05393,5880000.0
2008-08-04 06:34:00,2.05537,2.05601,2.05206,2.05465,10000000.0
2008-08-04 06:35:00,2.05468,2.05743,2.05468,2.05671,6750000.0
2008-08-04 06:36:00,2.05699,2.05733,2.05664,2.05664,5500000.0
2008-08-04 06:37:00,2.05003,2.05539,2.05003,2.05017,8750000.0
2008-08-04 06:38:00,2.05241,2.05624,2.05241,2.05443,10250000.0
2008-08-04 06:39:00,2.05625,2.0565,2.04962,2.05524,13130000.0
2008-08-04 06:40:00,2.05404,2.05505,2.05367,2.05428,5250000.0
2008-08-04 06:41:00,2.0543,2.05622,2.05124,2.05622,9000000.0
2008-08-04 06:42:00,2.05498,2.05519,2.05038,2.05274,7750000.0
2008-08-04 06:43:00,2.05158,2.05599,2.05158,2.0539,7500000.0
2008-08-04 06:44:00,2.05103,2.05548,2.05015,2.05383,10000000.0
2008-08-04 06:45:00,2.05034,2.05588,2.05034,2.05482,6130000.0
2008-08-04 06:46:00,2.05366,2.05558,2.0516,2.05558,11500000.0
2008-08-04 06:47:00,2.0507,2.05548,2.0507,2.05548,6000000.0
2008-08-04 06:48:00,2.05425,2.05541,2.05136,2.05541,6130000.0
2008-08-04 06:49:00,2.05217,2.05657,2.05217,2.05305,6750000.0
2008-08-04 06:50:00,2.05292,2.05595,2.05221,2.05462,11630000.0
2008-08-04 06:51:00,2.0556,2.0556,2.05252,2.05385,13000000.0
2008-08-04 06:52:00,2.05561,2.05622,2.05332,2.0556,10000000.0
2008-08-04 06:53:00,2.0516,2.05579,2.0516,2.05281,5250000.0
2008-08-04 06:54:00,2.05518,2.05569,2.05206,2.05417,8500000.0
2008-08-04 06:55:00,2.05377,2.0555,2.05377,2.0555,7250000.0
2008-08-04 06:56:00,2.05406,2.05512,2.05298,2.05298,10000000.0
2008-08-04 06:57:00,2.05211,2.0563,2.05211,2.05253,11880000.0
2008-08-04 06:58:00,2.05448,2.05701,2.05249,2.05523,6630000.0
2008-08-04 06:59:00,2.05507,2.05651,2.05361,2.05361,11880000.0
2008-08-04 07:00:00,2.0566,2.0569,2.05178,2.05486,11630000.0
2008-08-04 07:01:00,2.05422,2.05571,2.05255,2.05506,10380000.0
2008-08-04 07:02:00,2.05688,2.05696,2.05336,2.05696,16000000.0
2008-08-04 07:03:00,2.05369,2.05776,2.05369,2.05551,5250000.0
2008-08-04 07:04:00,2.05585,2.05585,2.05064,2.05309,9250000.0
2008-08-04 07:05:00,2.05434,2.05621,2.05209,2.05522,9000000.0
2008-08-04 07:06:00,2.05487,2.0564,2.05246,2.05505,8380000.0
2008-08-04 07:07:00,2.05466,2.05617,2.04983,2.05479,6000000.0
2008-08-04 07:08:00,2.05411,2.05677,2.05078,2.05078,8750000.0
2008-08-04 07:09:00,2.05264,2.05581,2.0521,2.05341,10380000.0
2008-08-04 07:10:00,2.05629,2.05671,2.05255,2.05375,8000000.0
2008-08-04 07:11:00,2.05679,2.05679,2.05201,2.0545,8250000.0
2008-08-04 07:12:00,2.05705,2.05705,2.05201,2.0545,10750000.0
2008-08-04 07:13:00,2.05462,2.05742,2.05388,2.0557,5750000.0
2008-08-04 07:14:00,2.05577,2.05629,2.05391,2.05391,5500000.0
2008-08-04 07:15:00,2.05683,2.05683,2.05114,2.05525,12250000.0
2008-08-04 07:16:00,2.05439,2.05633,2.05119,2.05376,5500000.0
2008-08-04 07:17:00,2.05377,2.05516,2.05232,2.05285,10750000.0
2008-08-04 07:18:00,2.0555,2.0577,2.05322,2.05573,17880000.0
2008-08-04 07:19:00,2.05568,2.05568,2.04878,2.05304,13880000.0
2008-08-04 07:20:00,2.05238,2.05647,2.05238,2.05428,6130000.0
2008-08-04 07:21:00,2.05425,2.05677,2.05405,2.05645,13500000.0
2008-08-04 07:22:00,2.05362,2.05705,2.05267,2.05507,12000000.0
2008-08-04 07:23:00,2.05772,2.05788,2.05321,2.05444,7500000.0
2008-08-04 07:24:00,2.0565,2.05658,2.05289,2.05447,5500000.0
2008-08-04 07:25:00,2.05632,2.05712,2.05312,2.05312,6500000.0
2008-08-04 07:26:00,2.05344,2.05731,2.05161,2.05524,8750000.0
2008-08-04 07:27:00,2.05441,2.05577,2.05326,2.05471,7500000.0
2008-08-04 07:28:00,2.05331,2.05715,2.05331,2.05512,9750000.0
2008-08-04 07:29:00,2.05387,2.05696,2.05338,2.05452,10380000.0
2008-08-04 07:30:00,2.05423,2.05576,2.05374,2.05552,8250000.0
2008-08-04 07:31:00,2.05227,2.05794,2.05227,2.05661,8250000.0
2008-08-04 07:32:00,2.05421,2.05721,2.05121,2.05705,8500000.0
2008-08-04 07:33:00,2.05122,2.05809,2.05086,2.05805,13500000.0
2008-08-04 07:34:00,2.05738,2.0575,2.05364,2.05714,10000000.0
2008-08-04 07:35:00,2.05242,2.05764,2.05242,2.05561,9750000.0
2008-08-04 07:36:00,2.04999,2.05708,2.04999,2.0551,10880000.0
2008-08-04 07:37:00,2.05432,2.0563,2.05383,2.05383,5880000.0
2008-08-04 07:38:00,2.05362,2.05703,2.05115,2.05509,9500000.0
2008-08-04 07:39:00,2.05656,2.05717,2.05226,2.05226,11130000.0
2008-08-04 07:40:00,2.05653,2.0567,2.04929,2.05362,9760000.0
2008-08-04 07:41:00,2.05613,2.05699,2.05163,2.05454,7250000.0
2008-08-04 07:42:00,2.05185,2.05654,2.05185,2.05305,6750000.0
2008-08-04 07:43:00,2.0547,2.05582,2.05253,2.05379,7750000.0
2008-08-04 07:44:00,2.05163,2.05624,2.05163,2.05595,7750000.0
2008-08-04 07:45:00,2.05629,2.0569,2.05234,2.05269,11750000.0
2008-08-04 07:46:00,2.05612,2.05672,2.0505,2.05418,6500000.0
2008-08-04 07:47:00,2.05311,2.05688,2.05311,2.05688,6500000.0
2008-08-04 07:48:00,2.05679,2.05723,2.05214,2.05214,12250000.0
2008-08-04 07:49:00,2.05544,2.0566,2.05332,2.05511,7000000.0
2008-08-04 07:50:00,2.05418,2.05626,2.05034,2.0529,12500000.0
2008-08-04 07:51:00,2.05426,2.05625,2.05332,2.05455,5250000.0
2008-08-04 07:52:00,2.05479,2.05662,2.05254,2.05254,10000000.0
2008-08-04 07:53:00,2.05614,2.05713,2.05074,2.05351,7750000.0
2008-08-04 07:54:00,2.05391,2.05612,2.05257,2.05559,12000000.0
2008-08-04 07:55:00,2.05484,2.05636,2.05439,2.05636,5250000.0
2008-08-04 07:56:00,2.0559,2.05656,2.05194,2.05656,11500000.0
2008-08-04 07:57:00,2.05378,2.05525,2.05191,2.05191,12000000.0
2008-08-04 07:58:00,2.04956,2.05374,2.04956,2.05071,10500000.0
2008-08-04 07:59:00,2.0558,2.056,2.05317,2.05497,9750000.0
2008-08-04 08:00:00,2.05348,2.05508,2.05182,2.05461,5500000.0
2008-08-04 08:01:00,2.05177,2.05589,2.05177,2.05504,11880000.0
2008-08-04 08:02:00,2.05233,2.05575,2.05011,2.05529,15000000.0
2008-08-04 08:03:00,2.05312,2.05576,2.05167,2.05576,9250000.0
2008-08-04 08:04:00,2.0557,2.05595,2.0529,2.05595,12000000.0
2008-08-04 08:05:00,2.05203,2.05618,2.05193,2.05223,8750000.0
2008-08-04 08:06:00,2.05436,2.05664,2.05058,2.05327,7000000.0
2008-08-04 08:07:00,2.05338,2.05424,2.04985,2.05382,9250000.0
2008-08-04 08:08:00,2.0558,2.05598,2.04992,2.05551,7500000.0
2008-08-04 08:09:00,2.05356,2.05505,2.05043,2.05487,10750000.0
2008-08-04 08:10:00,2.04988,2.05478,2.04971,2.04971,5500000.0
2008-08-04 08:11:00,2.05336,2.05447,2.05209,2.05271,8630000.0
2008-08-04 08:12:00,2.05294,2.05529,2.05251,2.05251,10000000.0
2008-08-04 08:13:00,2.0551,2.05546,2.05091,2.05224,8000000.0
2008-08-04 08:14:00,2.05341,2.05489,2.04796,2.05157,9750000.0
2008-08-04 08:15:00,2.05506,2.05521,2.05035,2.05488,8500000.0
2008-08-04 08:16:00,2.05389,2.05576,2.05357,2.05439,6250000.0
2008-08-04 08:17:00,2.0565,2.0565,2.05329,2.05329,7630000.0
2008-08-04 08:18:00,2.05133,2.05661,2.05133,2.05588,7500000.0
2008-08-04 08:19:00,2.05536,2.05685,2.0544,2.0544,7750000.0
2008-08-04 08:20:00,2.05591,2.05745,2.05488,2.05652,7380000.0
2008-08-04 08:21:00,2.0549,2.05718,2.05375,2.05718,7130000.0
2008-08-04 08:22:00,2.05607,2.05716,2.05248,2.05716,8250000.0
2008-08-04 08:23:00,2.05846,2.05846,2.05333,2.05401,6380000.0
2008-08-04 08:24:00,2.05676,2.05752,2.05368,2.05723,8250000.0
2008-08-04 08:25:00,2.05701,2.05746,2.0548,2.05658,11000000.0
2008-08-04 08:26:00,2.05699,2.05705,2.05097,2.05656,10500000.0
2008-08-04 08:27:00,2.05669,2.05695,2.05489,2.05565,8500000.0
2008-08-04 08:28:00,2.05672,2.05748,2.05269,2.05661,14630000.0
2008-08-04 08:29:00,2.0564,2.05791,2.05486,2.05737,7000000.0
2008-08-04 08:30:00,2.05696,2.05803,2.05308,2.0575,12000000.0
2008-08-04 08:31:00,2.05568,2.05751,2.05093,2.05465,6250000.0
2008-08-04 08:32:00,2.057,2.05782,2.05432,2.05432,5750000.0
2008-08-04 08:33:00,2.05705,2.05714,2.05327,2.05327,6000000.0
2008-08-04 08:34:00,2.05713,2.05756,2.05065,2.0539,5500000.0
2008-08-04 08:35:00,2.05571,2.05666,2.05121,2.05666,7750000.0
2008-08-04 08:36:00,2.05699,2.0574,2.05399,2.0574,12130000.0
2008-08-04 08:37:00,2.05597,2.05682,2.05402,2.0552,8380000.0
2008-08-04 08:38:00,2.05443,2.056,2.04899,2.05592,12000000.0
2008-08-04 08:39:00,2.05289,2.05654,2.05289,2.05386,10250000.0
2008-08-04 08:40:00,2.04923,2.05694,2.04923,2.05634,12000000.0
2008-08-04 08:41:00,2.05314,2.05605,2.05183,2.05525,13630000.0
2008-08-04 08:42:00,2.05469,2.05634,2.05288,2.05404,11750000.0
2008-08-04 08:43:00,2.05548,2.05548,2.04928,2.05492,15880000.0
2008-08-04 08:44:00,2.05094,2.05724,2.04977,2.05541,10130000.0
2008-08-04 08:45:00,2.05454,2.05629,2.05324,2.05324,8000000.0
2008-08-04 08:46:00,2.05653,2.05664,2.05249,2.05547,5250000.0
2008-08-04 08:47:00,2.05409,2.05604,2.0532,2.05604,8250000.0
2008-08-04 08:48:00,2.05456,2.05487,2.05003,2.05377,13750000.0
2008-08-04 08:49:00,2.05366,2.05429,2.05063,2.05373,7000000.0
2008-08-04 08:50:00,2.0528,2.05498,2.05195,2.05468,7130000.0
2008-08-04 08:51:00,2.05373,2.05466,2.05143,2.05219,9000000.0
2008-08-04 08:52:00,2.04915,2.05444,2.04915,2.05129,10000000.0
2008-08-04 08:53:00,2.05407,2.05626,2.05094,2.05094,10000000.0
2008-08-04 08:54:00,2.05247,2.05446,2.04968,2.05305,7500000.0
2008-08-04 08:55:00,2.05225,2.05508,2.05224,2.05482,5500000.0
2008-08-04 08:56:00,2.05398,2.05484,2.05149,2.05415,7500000.0
2008-08-04 08:57:00,2.05434,2.05513,2.04799,2.0538,11130000.0
2008-08-04 08:58:00,2.05353,2.05482,2.05274,2.05482,5500000.0
2008-08-04 08:59:00,2.05323,2.05645,2.05228,2.05577,16380000.0
2008-08-04 09:00:00,2.05472,2.05512,2.0495,2.05085,7750000.0
2008-08-04 09:01:00,2.05488,2.05569,2.05216,2.05273,9750000.0
2008-08-04 09:02:00,2.05384,2.05635,2.05039,2.05635,8130000.0
2008-08-04 09:03:00,2.05109,2.05602,2.05109,2.05602,13000000.0
2008-08-04 09:04:00,2.0527,2.05563,2.05208,2.05324,8500000.0
2008-08-04 09:05:00,2.05382,2.05572,2.05269,2.05572,10500000.0
2008-08-04 09:06:00,2.0535,2.05626,2.05194,2.05524,8250000.0
2008-08-04 09:07:00,2.0541,2.05467,2.05005,2.05434,7880000.0
2008-08-04 09:08:00,2.05004,2.05488,2.05004,2.05488,8500000.0
2008-08-04 09:09:00,2.05393,2.05505,2.05159,2.05367,9250000.0
2008-08-04 09:10:00,2.05318,2.05514,2.05214,2.05468,8500000.0
2008-08-04 09:11:00,2.05536,2.0555,2.05281,2.0555,10380000.0
2008-08-04 09:12:00,2.05534,2.05534,2.04915,2.05369,7250000.0
2008-08-04 09:13:00,2.05464,2.05464,2.04635,2.05379,11250000.0
2008-08-04 09:14:00,2.0533,2.05407,2.0489,2.0529,7250000.0
2008-08-04 09:15:00,2.05426,2.05426,2.05072,2.05425,13500000.0
2008-08-04 09:16:00,2.05192,2.05393,2.04732,2.05311,12000000.0
2008-08-04 09:17:00,2.05194,2.05361,2.04842,2.05145,8000000.0
2008-08-04 09:18:00,2.05072,2.05409,2.05037,2.05341,7250000.0
2008-08-04 09:19:00,2.05234,2.05377,2.04972,2.05322,5500000.0
2008-08-04 09:20:00,2.05281,2.05376,2.04902,2.04902,9130000.0
2008-08-04 09:21:00,2.05324,2.05427,2.04891,2.05056,10500000.0
2008-08-04 09:22:00,2.05261,2.05261,2.04817,2.05131,9500000.0
2008-08-04 09:23:00,2.05271,2.05286,2.04961,2.05252,11250000.0
2008-08-04 09:24:00,2.05128,2.05211,2.04718,2.05051,5500000.0
2008-08-04 09:25:00,2.04848,2.05277,2.04794,2.05037,16750000.0
2008-08-04 09:26:00,2.05362,2.05362,2.05083,2.05083,6500000.0
2008-08-04 09:27:00,2.05355,2.05355,2.04735,2.05056,13500000.0
2008-08-04 09:28:00,2.05283,2.05409,2.05165,2.05408,8000000.0
2008-08-04 09:29:00,2.05217,2.05383,2.04797,2.05311,13380000.0
2008-08-04 09:30:00,2.05448,2.05452,2.05099,2.05162,7750000.0
2008-08-04 09:31:00,2.05111,2.05441,2.05049,2.05441,6500000.0
2008-08-04 09:32:00,2.05271,2.0545,2.04818,2.05307,9750000.0
2008-08-04 09:33:00,2.05497,2.05497,2.05067,2.05206,8880000.0
2008-08-04 09:34:00,2.05273,2.05502,2.05153,2.05153,8750000.0
2008-08-04 09:35:00,2.05384,2.05431,2.05012,2.05359,11130000.0
2008-08-04 09:36:00,2.05439,2.05439,2.05058,2.05405,7880000.0
2008-08-04 09:37:00,2.05426,2.05537,2.05003,2.05108,12000000.0
2008-08-04 09:38:00,2.05355,2.05474,2.05042,2.05078,5500000.0
2008-08-04 09:39:00,2.05416,2.05441,2.05093,2.0524,9130000.0
2008-08-04 09:40:00,2.05417,2.05501,2.0474,2.0474,5630000.0
2008-08-04 09:41:00,2.05029,2.05533,2.05029,2.05224,13750000.0
2008-08-04 09:42:00,2.05251,2.05562,2.05064,2.052,21380000.0
2008-08-04 09:43:00,2.05453,2.05463,2.05155,2.05275,10750000.0
2008-08-04 09:44:00,2.05439,2.05474,2.05134,2.05383,12000000.0
2008-08-04 09:45:00,2.05257,2.0549,2.05257,2.05426,12380000.0
2008-08-04 09:46:00,2.05233,2.0538,2.05157,2.05303,7880000.0
2008-08-04 09:47:00,2.053,2.05535,2.05222,2.05291,6000000.0
2008-08-04 09:48:00,2.05512,2.05512,2.05122,2.05325,7630000.0
2008-08-04 09:49:00,2.05183,2.05625,2.0518,2.05389,6500000.0
2008-08-04 09:50:00,2.05274,2.05493,2.05133,2.05493,9750000.0
2008-08-04 09:51:00,2.05173,2.05443,2.05031,2.05273,6250000.0
2008-08-04 09:52:00,2.05356,2.05399,2.05026,2.05365,11000000.0
2008-08-04 09:53:00,2.05367,2.05423,2.05053,2.05423,10250000.0
2008-08-04 09:54:00,2.0542,2.0542,2.05011,2.05343,9630000.0
2008-08-04 09:55:00,2.05448,2.05448,2.0512,2.05443,5500000.0
2008-08-04 09:56:00,2.05493,2.05493,2.05093,2.05216,11500000.0
2008-08-04 09:57:00,2.05468,2.0548,2.05132,2.05224,11750000.0
2008-08-04 09:58:00,2.05139,2.05497,2.05112,2.05398,14250000.0
2008-08-04 09:59:00,2.05183,2.05495,2.05107,2.05381,11750000.0
2008-08-04 10:00:00,2.05476,2.05476,2.0486,2.05255,5250000.0
2008-08-04 10:01:00,2.05237,2.05402,2.04986,2.05391,6000000.0
2008-08-04 10:02:00,2.04985,2.054,2.04845,2.05054,6630000.0
2008-08-04 10:03:00,2.05356,2.05476,2.05041,2.0523,10750000.0
2008-08-04 10:04:00,2.05081,2.0551,2.05081,2.05422,5500000.0
2008-08-04 10:05:00,2.05195,2.05387,2.05179,2.05179,9130000.0
2008-08-04 10:06:00,2.05328,2.05436,2.04871,2.05268,11630000.0
2008-08-04 10:07:00,2.05386,2.05418,2.05218,2.05218,6130000.0
2008-08-04 10:08:00,2.05161,2.05326,2.05011,2.05147,9630000.0
2008-08-04 10:09:00,2.05196,2.0534,2.04961,2.05228,9250000.0
2008-08-04 10:10:00,2.05246,2.0543,2.04961,2.05011,12500000.0
2008-08-04 10:11:00,2.05082,2.05446,2.05032,2.05368,8250000.0
2008-08-04 10:12:00,2.05149,2.05338,2.04766,2.0525,6250000.0
2008-08-04 10:13:00,2.05154,2.05478,2.05108,2.05419,13250000.0
2008-08-04 10:14:00,2.0523,2.05384,2.05062,2.0532,7500000.0
2008-08-04 10:15:00,2.05094,2.05314,2.04923,2.05313,5630000.0
2008-08-04 10:16:00,2.05238,2.05346,2.04981,2.05345,8000000.0
2008-08-04 10:17:00,2.05248,2.05376,2.04992,2.05232,11250000.0
2008-08-04 10:18:00,2.05282,2.05395,2.05065,2.05274,12000000.0
2008-08-04 10:19:00,2.05416,2.05437,2.05069,2.05263,7750000.0
2008-08-04 10:20:00,2.05348,2.05466,2.05182,2.05434,9250000.0
2008-08-04 10:21:00,2.0552,2.0552,2.05124,2.05208,8130000.0
2008-08-04 10:22:00,2.05256,2.05479,2.05256,2.05408,8130000.0
2008-08-04 10:23:00,2.05435,2.0546,2.0501,2.05439,5880000.0
2008-08-04 10:24:00,2.05262,2.056,2.05071,2.05071,11250000.0
2008-08-04 10:25:00,2.05325,2.05594,2.05325,2.05594,8000000.0
2008-08-04 10:26:00,2.05274,2.05508,2.05274,2.05508,13250000.0
2008-08-04 10:27:00,2.04851,2.054,2.04851,2.052,9000000.0
2008-08-04 10:28:00,2.05602,2.05602,2.05314,2.05427,6750000.0
2008-08-04 10:29:00,2.05465,2.0556,2.05388,2.05513,7630000.0
2008-08-04 10:30:00,2.05479,2.05566,2.05346,2.0549,6750000.0
2008-08-04 10:31:00,2.05436,2.0564,2.05357,2.05509,8250000.0
2008-08-04 10:32:00,2.05447,2.05591,2.05053,2.05391,9500000.0
2008-08-04 10:33:00,2.05632,2.05632,2.05407,2.05469,10630000.0
2008-08-04 10:34:00,2.0557,2.05635,2.05292,2.05499,8000000.0
2008-08-04 10:35:00,2.05504,2.05618,2.05264,2.05301,6130000.0
2008-08-04 10:36:00,2.05382,2.05672,2.05327,2.05437,15750000.0
2008-08-04 10:37:00,2.0564,2.05698,2.05433,2.05698,8750000.0
2008-08-04 10:38:00,2.05546,2.05632,2.05263,2.05547,10500000.0
2008-08-04 10:39:00,2.05688,2.05706,2.0531,2.05556,10630000.0
2008-08-04 10:40:00,2.05316,2.05517,2.05232,2.05266,11500000.0
2008-08-04 10:41:00,2.05193,2.055,2.04742,2.055,12500000.0
2008-08-04 10:42:00,2.05506,2.0556,2.05332,2.05541,8750000.0
2008-08-04 10:43:00,2.05458,2.05665,2.05369,2.05665,8260000.0
2008-08-04 10:44:00,2.05467,2.05695,2.05352,2.0551,11250000.0
2008-08-04 10:45:00,2.05182,2.05505,2.05055,2.05462,6000000.0
2008-08-04 10:46:00,2.05616,2.05616,2.05285,2.0561,9250000.0
2008-08-04 10:47:00,2.0558,2.05587,2.05231,2.05375,5750000.0
2008-08-04 10:48:00,2.05607,2.05609,2.05309,2.05586,7500000.0
2008-08-04 10:49:00,2.054,2.05586,2.05027,2.05027,10000000.0
2008-08-04 10:50:00,2.0562,2.0566,2.05436,2.0566,6750000.0
2008-08-04 10:51:00,2.05308,2.05581,2.05047,2.05047,13000000.0
2008-08-04 10:52:00,2.05679,2.05723,2.05297,2.05393,14250000.0
2008-08-04 10:53:00,2.05514,2.05674,2.05088,2.0549,8250000.0
2008-08-04 10:54:00,2.05256,2.05556,2.05056,2.053,7000000.0
2008-08-04 10:55:00,2.0551,2.05662,2.05413,2.05543,7500000.0
2008-08-04 10:56:00,2.05584,2.05629,2.05295,2.05421,10130000.0
2008-08-04 10:57:00,2.05299,2.05704,2.05299,2.05704,7500000.0
2008-08-04 10:58:00,2.05545,2.05584,2.05112,2.05292,9880000.0
2008-08-04 10:59:00,2.05506,2.05576,2.05012,2.05368,9500000.0
2008-08-04 11:00:00,2.0555,2.0564,2.05047,2.055,9250000.0
2008-08-04 11:01:00,2.05552,2.05552,2.05028,2.05277,8750000.0
2008-08-04 11:02:00,2.0552,2.05629,2.05422,2.05462,6250000.0
2008-08-04 11:03:00,2.05618,2.05713,2.05404,2.0566,7630000.0
2008-08-04 11:04:00,2.05232,2.05651,2.05232,2.05651,7500000.0
2008-08-04 11:05:00,2.05384,2.05599,2.05123,2.05341,8500000.0
2008-08-04 11:06:00,2.05606,2.05725,2.05325,2.05408,6000000.0
2008-08-04 11:07:00,2.05516,2.05601,2.05164,2.05565,5750000.0
2008-08-04 11:08:00,2.05594,2.05594,2.05339,2.05529,5500000.0
2008-08-04 11:09:00,2.05672,2.05672,2.05211,2.05587,7130000.0
2008-08-04 11:10:00,2.05436,2.05505,2.0501,2.05493,8250000.0
2008-08-04 11:11:00,2.05439,2.05562,2.05125,2.0547,6500000.0
2008-08-04 11:12:00,2.05559,2.05559,2.05268,2.05318,5880000.0
2008-08-04 11:13:00,2.05168,2.05588,2.05165,2.05313,9000000.0
2008-08-04 11:14:00,2.05465,2.05484,2.05099,2.05468,8250000.0
2008-08-04 11:15:00,2.05477,2.05479,2.05281,2.05299,9500000.0
2008-08-04 11:16:00,2.05454,2.05494,2.05189,2.05189,5750000.0
2008-08-04 11:17:00,2.05503,2.05627,2.05052,2.05585,7750000.0
2008-08-04 11:18:00,2.0564,2.05879,2.05363,2.05397,8500000.0
2008-08-04 11:19:00,2.05716,2.05716,2.05094,2.05515,7000000.0
2008-08-04 11:20:00,2.05589,2.0569,2.05116,2.05646,6630000.0
2008-08-04 11:21:00,2.05656,2.0575,2.05259,2.05617,8750000.0
2008-08-04 11:22:00,2.05619,2.05676,2.05359,2.05359,6750000.0
2008-08-04 11:23:00,2.05586,2.05771,2.05234,2.05616,12000000.0
2008-08-04 11:24:00,2.05398,2.05674,2.05104,2.05674,12250000.0
2008-08-04 11:25:00,2.05493,2.05592,2.05053,2.05467,12640000.0
2008-08-04 11:26:00,2.05596,2.05703,2.0532,2.05631,9130000.0
2008-08-04 11:27:00,2.05363,2.05703,2.05363,2.05536,7000000.0
2008-08-04 11:28:00,2.05484,2.05644,2.05335,2.05335,10000000.0
2008-08-04 11:29:00,2.0564,2.0564,2.05049,2.0545,5750000.0
2008-08-04 11:30:00,2.05537,2.05703,2.05404,2.05475,6000000.0
2008-08-04 11:31:00,2.05594,2.05673,2.05138,2.05467,12000000.0
2008-08-04 11:32:00,2.05529,2.05616,2.05054,2.05415,13250000.0
2008-08-04 11:33:00,2.05432,2.05607,2.05228,2.05402,9500000.0
2008-08-04 11:34:00,2.05546,2.05624,2.05278,2.0546,6750000.0
2008-08-04 11:35:00,2.05301,2.05576,2.05008,2.05129,12750000.0
2008-08-04 11:36:00,2.05395,2.05653,2.05239,2.05239,12500000.0
2008-08-04 11:37:00,2.05177,2.05483,2.05177,2.05337,7250000.0
2008-08-04 11:38:00,2.05109,2.05564,2.05109,2.05381,7500000.0
2008-08-04 11:39:00,2.05578,2.05598,2.04918,2.05224,8750000.0
2008-08-04 11:40:00,2.05209,2.05604,2.05087,2.05341,16630000.0
2008-08-04 11:41:00,2.05486,2.05594,2.05283,2.05553,8000000.0
2008-08-04 11:42:00,2.05583,2.05612,2.05296,2.05371,6250000.0
2008-08-04 11:43:00,2.05372,2.05688,2.0508,2.05386,11250000.0
2008-08-04 11:44:00,2.05662,2.05662,2.05292,2.05325,7250000.0
2008-08-04 11:45:00,2.05597,2.05599,2.0523,2.05581,7000000.0
2008-08-04 11:46:00,2.05622,2.0563,2.05481,2.05566,7750000.0
2008-08-04 11:47:00,2.05506,2.05732,2.05126,2.05612,8250000.0
2008-08-04 11:48:00,2.0543,2.05645,2.05273,2.05594,11500000.0
2008-08-04 11:49:00,2.05726,2.05802,2.05318,2.0561,10250000.0
2008-08-04 11:50:00,2.05531,2.05781,2.05499,2.05726,9380000.0
2008-08-04 11:51:00,2.05635,2.05827,2.05429,2.05673,6380000.0
2008-08-04 11:52:00,2.05551,2.05771,2.05432,2.05637,11250000.0
2008-08-04 11:53:00,2.0567,2.05739,2.05586,2.05617,5500000.0
2008-08-04 11:54:00,2.05602,2.05804,2.05216,2.05603,8250000.0
2008-08-04 11:55:00,2.05649,2.0576,2.05444,2.05444,6250000.0
2008-08-04 11:56:00,2.05668,2.05736,2.05599,2.05676,6250000.0
2008-08-04 11:57:00,2.0528,2.05743,2.0528,2.05682,6500000.0
2008-08-04 11:58:00,2.05453,2.05842,2.05453,2.05725,11500000.0
2008-08-04 11:59:00,2.05681,2.05829,2.05555,2.05759,10000000.0
2008-08-04 12:00:00,2.0578,2.05857,2.05436,2.05762,7500000.0
2008-08-04 12:01:00,2.05395,2.058,2.05395,2.05761,7000000.0
2008-08-04 12:02:00,2.0552,2.05887,2.05289,2.05669,10500000.0
2008-08-04 12:03:00,2.05716,2.058,2.05433,2.05433,7750000.0
2008-08-04 12:04:00,2.05821,2.05866,2.05432,2.05854,7380000.0
2008-08-04 12:05:00,2.05876,2.05905,2.05121,2.05702,8250000.0
2008-08-04 12:06:00,2.05719,2.05926,2.05636,2.05829,7880000.0
2008-08-04 12:07:00,2.05749,2.05774,2.05301,2.05565,7510000.0
2008-08-04 12:08:00,2.05656,2.05843,2.05386,2.05718,7000000.0
2008-08-04 12:09:00,2.0587,2.05933,2.05475,2.05759,10500000.0
2008-08-04 12:10:00,2.05723,2.05918,2.05138,2.05918,9000000.0
2008-08-04 12:11:00,2.05649,2.05861,2.05552,2.05747,7750000.0
2008-08-04 12:12:00,2.05536,2.0595,2.05536,2.0595,8260000.0
2008-08-04 12:13:00,2.05677,2.05977,2.05492,2.05874,14750000.0
2008-08-04 12:14:00,2.05935,2.05972,2.05551,2.05823,10500000.0
2008-08-04 12:15:00,2.05411,2.05843,2.05411,2.05792,9000000.0
2008-08-04 12:16:00,2.05753,2.05792,2.05322,2.05697,8250000.0
2008-08-04 12:17:00,2.05765,2.05833,2.05636,2.05636,8250000.0
2008-08-04 12:18:00,2.05505,2.05891,2.05382,2.05382,7000000.0
2008-08-04 12:19:00,2.05678,2.05941,2.0524,2.0576,10000000.0
2008-08-04 12:20:00,2.05573,2.05896,2.05344,2.05896,9250000.0
2008-08-04 12:21:00,2.05733,2.05932,2.05407,2.05464,16380000.0
2008-08-04 12:22:00,2.05732,2.05914,2.05658,2.05914,6500000.0
2008-08-04 12:23:00,2.05855,2.05954,2.05524,2.05806,9630000.0
2008-08-04 12:24:00,2.05705,2.0582,2.05208,2.05638,6250000.0
2008-08-04 12:25:00,2.05927,2.05927,2.05691,2.05827,6500000.0
2008-08-04 12:26:00,2.05584,2.05819,2.05458,2.05458,10750000.0
2008-08-04 12:27:00,2.0581,2.05833,2.05351,2.05798,8750000.0
2008-08-04 12:28:00,2.05511,2.05799,2.05511,2.05745,10880000.0
2008-08-04 12:29:00,2.05893,2.05893,2.0553,2.05588,7750000.0
2008-08-04 12:30:00,2.05649,2.05809,2.05405,2.05405,7500000.0
2008-08-04 12:31:00,2.05637,2.0583,2.0555,2.05746,7500000.0
2008-08-04 12:32:00,2.05718,2.05805,2.05635,2.05765,6500000.0
2008-08-04 12:33:00,2.0582,2.05876,2.05503,2.05681,14130000.0
2008-08-04 12:34:00,2.05756,2.0582,2.05503,2.05793,7880000.0
2008-08-04 12:35:00,2.05657,2.05855,2.05384,2.05599,11250000.0
2008-08-04 12:36:00,2.05697,2.05758,2.05454,2.0568,5880000.0
2008-08-04 12:37:00,2.05395,2.05798,2.05204,2.05639,14000000.0
2008-08-04 12:38:00,2.05638,2.05906,2.05146,2.05668,11250000.0
2008-08-04 12:39:00,2.05521,2.05815,2.05499,2.05815,6500000.0
2008-08-04 12:40:00,2.05337,2.05827,2.05337,2.05622,7380000.0
2008-08-04 12:41:00,2.05433,2.05832,2.05433,2.05733,5250000.0
2008-08-04 12:42:00,2.05704,2.05704,2.05174,2.05701,18000000.0
2008-08-04 12:43:00,2.05524,2.05794,2.05512,2.05541,7750000.0
2008-08-04 12:44:00,2.05387,2.05726,2.0524,2.05709,9500000.0
2008-08-04 12:45:00,2.05232,2.057,2.05232,2.05651,5750000.0
2008-08-04 12:46:00,2.05537,2.05722,2.05134,2.05289,11000000.0
2008-08-04 12:47:00,2.05533,2.05634,2.05252,2.05519,7500000.0
2008-08-04 12:48:00,2.0559,2.05631,2.05253,2.0559,13000000.0
2008-08-04 12:49:00,2.05552,2.05617,2.05256,2.05597,6750000.0
2008-08-04 12:50:00,2.05676,2.05722,2.05146,2.05488,9750000.0
2008-08-04 12:51:00,2.05564,2.05663,2.05266,2.05626,9380000.0
2008-08-04 12:52:00,2.05472,2.05665,2.0521,2.0521,7500000.0
2008-08-04 12:53:00,2.05445,2.05627,2.05357,2.05627,6250000.0
2008-08-04 12:54:00,2.05287,2.05575,2.05282,2.05547,7760000.0
2008-08-04 12:55:00,2.05168,2.05764,2.05168,2.05611,12250000.0
2008-08-04 12:56:00,2.05266,2.05646,2.05082,2.05187,13130000.0
2008-08-04 12:57:00,2.05479,2.05528,2.05104,2.05233,8880000.0
2008-08-04 12:58:00,2.05444,2.05624,2.05117,2.05346,12750000.0
2008-08-04 12:59:00,2.05413,2.05652,2.05354,2.05558,15380000.0
2008-08-04 13:00:00,2.05405,2.05592,2.05321,2.05592,8500000.0
2008-08-04 13:01:00,2.05354,2.05597,2.05354,2.054,8500000.0
2008-08-04 13:02:00,2.05494,2.05563,2.05246,2.05251,7500000.0
2008-08-04 13:03:00,2.05219,2.05535,2.05194,2.05347,11630000.0
2008-08-04 13:04:00,2.05439,2.0552,2.0514,2.0537,10880000.0
2008-08-04 13:05:00,2.05429,2.0561,2.04976,2.05599,13760000.0
2008-08-04 13:06:00,2.05063,2.05532,2.05063,2.05348,8130000.0
2008-08-04 13:07:00,2.05423,2.05649,2.0512,2.05509,10500000.0
2008-08-04 13:08:00,2.05363,2.05608,2.05363,2.05512,9380000.0
2008-08-04 13:09:00,2.05569,2.05573,2.05069,2.05192,9380000.0
2008-08-04 13:10:00,2.05397,2.05619,2.05255,2.05446,10250000.0
2008-08-04 13:11:00,2.05261,2.05638,2.05205,2.05432,12000000.0
2008-08-04 13:12:00,2.05521,2.05643,2.05382,2.05585,7750000.0
2008-08-04 13:13:00,2.05588,2.05757,2.05222,2.05757,9130000.0
2008-08-04 13:14:00,2.05506,2.05716,2.05379,2.05475,7750000.0
2008-08-04 13:15:00,2.05682,2.05754,2.0517,2.05283,6750000.0
2008-08-04 13:16:00,2.05633,2.05687,2.05166,2.05658,14130000.0
2008-08-04 13:17:00,2.05385,2.05727,2.05385,2.05578,6250000.0
2008-08-04 13:18:00,2.05551,2.05715,2.0548,2.05648,6250000.0
2008-08-04 13:19:00,2.05678,2.05714,2.05411,2.0565,12750000.0
2008-08-04 13:20:00,2.05519,2.05684,2.05519,2.05646,8500000.0
2008-08-04 13:21:00,2.05676,2.05711,2.0515,2.05435,7380000.0
2008-08-04 13:22:00,2.05597,2.0566,2.05357,2.05574,6250000.0
2008-08-04 13:23:00,2.0573,2.05733,2.05409,2.05595,15750000.0
2008-08-04 13:24:00,2.05552,2.05732,2.05123,2.05493,10750000.0
2008-08-04 13:25:00,2.05502,2.05677,2.05285,2.05419,9500000.0
2008-08-04 13:26:00,2.05709,2.05709,2.05385,2.05658,14000000.0
2008-08-04 13:27:00,2.05504,2.05717,2.05466,2.05594,10250000.0
2008-08-04 13:28:00,2.0565,2.05666,2.05278,2.05476,8630000.0
2008-08-04 13:29:00,2.05262,2.05755,2.0526,2.05755,7500000.0
2008-08-04 13:30:00,2.05627,2.05717,2.05213,2.0555,10500000.0
2008-08-04 13:31:00,2.05233,2.0575,2.05233,2.0575,10500000.0
2008-08-04 13:32:00,2.05617,2.05908,2.05535,2.05908,7500000.0
2008-08-04 13:33:00,2.05526,2.05832,2.05476,2.05733,7880000.0
2008-08-04 13:34:00,2.05746,2.05837,2.05225,2.05837,9000000.0
2008-08-04 13:35:00,2.058,2.05831,2.05163,2.05679,7750000.0
2008-08-04 13:36:00,2.05782,2.05865,2.05224,2.05865,8380000.0
2008-08-04 13:37:00,2.05615,2.05742,2.05388,2.05551,7250000.0
2008-08-04 13:38:00,2.05807,2.05852,2.05381,2.05648,12250000.0
2008-08-04 13:39:00,2.05564,2.05801,2.05246,2.05661,8500000.0
2008-08-04 13:40:00,2.05393,2.05868,2.05393,2.05512,6250000.0
2008-08-04 13:41:00,2.05729,2.05895,2.05632,2.05895,8500000.0
2008-08-04 13:42:00,2.05722,2.05885,2.05713,2.05713,5880000.0
2008-08-04 13:43:00,2.05789,2.0589,2.056,2.05732,7250000.0
2008-08-04 13:44:00,2.05724,2.05847,2.05485,2.05643,7750000.0
2008-08-04 13:45:00,2.05409,2.05892,2.05409,2.05529,9000000.0
2008-08-04 13:46:00,2.05621,2.05875,2.05518,2.05673,6000000.0
2008-08-04 13:47:00,2.05566,2.05919,2.05557,2.05557,10750000.0
2008-08-04 13:48:00,2.05808,2.05821,2.05388,2.05805,12000000.0
2008-08-04 13:49:00,2.05818,2.05853,2.05557,2.05833,5750000.0
2008-08-04 13:50:00,2.05804,2.05872,2.05518,2.05782,9000000.0
2008-08-04 13:51:00,2.05977,2.05977,2.05446,2.05794,9250000.0
2008-08-04 13:52:00,2.05859,2.05878,2.05499,2.05643,13750000.0
2008-08-04 13:53:00,2.05708,2.05832,2.0545,2.0545,6750000.0
2008-08-04 13:54:00,2.05693,2.05756,2.05557,2.05557,5500000.0
2008-08-04 13:55:00,2.05748,2.0585,2.05359,2.05359,8750000.0
2008-08-04 13:56:00,2.05545,2.05873,2.05269,2.05269,8500000.0
2008-08-04 13:57:00,2.0569,2.05879,2.05503,2.05512,9750000.0
2008-08-04 13:58:00,2.0556,2.059,2.05347,2.05421,7380000.0
2008-08-04 13:59:00,2.05872,2.05908,2.05553,2.05553,7750000.0
2008-08-04 14:00:00,2.05266,2.05868,2.05266,2.05761,8380000.0
2008-08-04 14:01:00,2.05422,2.05956,2.05422,2.0592,10500000.0
2008-08-04 14:02:00,2.05831,2.05878,2.05686,2.05878,7000000.0
2008-08-04 14:03:00,2.05662,2.05683,2.05283,2.05405,9630000.0
2008-08-04 14:04:00,2.05827,2.05983,2.05495,2.05983,5250000.0
2008-08-04 14:05:00,2.05808,2.05897,2.0539,2.05551,6880000.0
2008-08-04 14:06:00,2.05684,2.05909,2.05255,2.05778,8750000.0
2008-08-04 14:07:00,2.05976,2.05993,2.0558,2.05977,7000000.0
2008-08-04 14:08:00,2.05551,2.05895,2.05434,2.05886,9500000.0
2008-08-04 14:09:00,2.05803,2.05881,2.05623,2.05623,5750000.0
2008-08-04 14:10:00,2.0579,2.05982,2.05497,2.05497,11250000.0
2008-08-04 14:11:00,2.05624,2.05889,2.05337,2.0586,5630000.0
2008-08-04 14:12:00,2.05824,2.0592,2.0548,2.05721,7750000.0
2008-08-04 14:13:00,2.0562,2.05908,2.05523,2.05791,7510000.0
2008-08-04 14:14:00,2.05944,2.06046,2.05672,2.05958,6000000.0
2008-08-04 14:15:00,2.0576,2.06094,2.05584,2.05897,9000000.0
2008-08-04 14:16:00,2.06134,2.06142,2.05805,2.0586,14000000.0
2008-08-04 14:17:00,2.05813,2.05935,2.05562,2.05859,9500000.0
2008-08-04 14:18:00,2.05805,2.05955,2.05582,2.05892,6000000.0
2008-08-04 14:19:00,2.05692,2.06053,2.05338,2.05834,12750000.0
2008-08-04 14:20:00,2.05816,2.05985,2.05391,2.0585,6000000.0
2008-08-04 14:21:00,2.05753,2.05987,2.05526,2.05907,15630000.0
2008-08-04 14:22:00,2.05331,2.05957,2.05331,2.05767,6750000.0
2008-08-04 14:23:00,2.05906,2.05945,2.056,2.0575,13000000.0
2008-08-04 14:24:00,2.05783,2.05976,2.05659,2.05969,13010000.0
2008-08-04 14:25:00,2.05678,2.05875,2.05469,2.05848,9750000.0
2008-08-04 14:26:00,2.05906,2.05944,2.05257,2.05944,15250000.0
2008-08-04 14:27:00,2.05847,2.05856,2.05684,2.05684,6250000.0
2008-08-04 14:28:00,2.05719,2.05925,2.05483,2.05786,8880000.0
2008-08-04 14:29:00,2.05753,2.05804,2.05396,2.05396,7380000.0
2008-08-04 14:30:00,2.0564,2.06037,2.0564,2.05837,10250000.0
2008-08-04 14:31:00,2.0553,2.06049,2.0553,2.05607,7750000.0
2008-08-04 14:32:00,2.05836,2.0607,2.05652,2.05954,11630000.0
2008-08-04 14:33:00,2.05934,2.06072,2.05742,2.05742,8000000.0
2008-08-04 14:34:00,2.05956,2.05995,2.05499,2.05969,10000000.0
2008-08-04 14:35:00,2.05854,2.05938,2.05452,2.05864,10010000.0
2008-08-04 14:36:00,2.05829,2.05943,2.05534,2.05943,9500000.0
2008-08-04 14:37:00,2.05565,2.0586,2.05543,2.05683,10130000.0
2008-08-04 14:38:00,2.05828,2.05828,2.05537,2.05617,7000000.0
2008-08-04 14:39:00,2.05707,2.05812,2.05413,2.0546,9260000.0
2008-08-04 14:40:00,2.05919,2.05919,2.0529,2.05751,8000000.0
2008-08-04 14:41:00,2.05716,2.05876,2.05477,2.05679,8250000.0
2008-08-04 14:42:00,2.05825,2.06025,2.05664,2.0571,10000000.0
2008-08-04 14:43:00,2.05672,2.06005,2.05189,2.05737,7000000.0
2008-08-04 14:44:00,2.05679,2.05934,2.05469,2.05665,7750000.0
2008-08-04 14:45:00,2.0583,2.05847,2.05172,2.05371,7000000.0
2008-08-04 14:46:00,2.05854,2.05891,2.05352,2.0562,8250000.0
2008-08-04 14:47:00,2.05772,2.05822,2.05599,2.05739,11750000.0
2008-08-04 14:48:00,2.05746,2.05775,2.05323,2.05647,12000000.0
2008-08-04 14:49:00,2.05796,2.05938,2.05489,2.0577,9880000.0
2008-08-04 14:50:00,2.05885,2.05975,2.05274,2.05613,8000000.0
2008-08-04 14:51:00,2.05736,2.0583,2.0562,2.0583,5130000.0
2008-08-04 14:52:00,2.05474,2.05883,2.05396,2.05468,10250000.0
2008-08-04 14:53:00,2.05528,2.05858,2.05468,2.05468,7880000.0
2008-08-04 14:54:00,2.0593,2.0593,2.05319,2.05319,8500000.0
2008-08-04 14:55:00,2.05619,2.05953,2.05536,2.05675,8500000.0
2008-08-04 14:56:00,2.05945,2.05945,2.05399,2.05399,12500000.0
2008-08-04 14:57:00,2.05875,2.05875,2.05329,2.05595,12000000.0
2008-08-04 14:58:00,2.05469,2.05843,2.05397,2.05843,10500000.0
2008-08-04 14:59:00,2.05747,2.05878,2.05484,2.05821,7750000.0
2008-08-04 15:00:00,2.05659,2.05793,2.05564,2.05737,9000000.0
2008-08-04 15:01:00,2.05688,2.05805,2.05307,2.05644,5250000.0
2008-08-04 15:02:00,2.05824,2.05824,2.05306,2.05612,10880000.0
2008-08-04 15:03:00,2.05765,2.05828,2.05209,2.0548,13250000.0
2008-08-04 15:04:00,2.05587,2.05865,2.05363,2.05577,13000000.0
2008-08-04 15:05:00,2.05758,2.05866,2.05483,2.05542,14000000.0
2008-08-04 15:06:00,2.05627,2.05831,2.05439,2.05439,8250000.0
2008-08-04 15:07:00,2.05287,2.05759,2.05287,2.0572,11500000.0
2008-08-04 15:08:00,2.05619,2.05744,2.05224,2.05412,11500000.0
2008-08-04 15:09:00,2.05638,2.05778,2.0553,2.0553,13880000.0
2008-08-04 15:10:00,2.05763,2.05763,2.05333,2.05725,9250000.0
2008-08-04 15:11:00,2.05429,2.05844,2.05429,2.05658,12250000.0
2008-08-04 15:12:00,2.05885,2.05885,2.05475,2.0569,5250000.0
2008-08-04 15:13:00,2.05707,2.05819,2.05603,2.05696,5250000.0
2008-08-04 15:14:00,2.05613,2.05717,2.05367,2.05717,11130000.0
2008-08-04 15:15:00,2.05462,2.05873,2.05383,2.05746,7630000.0
2008-08-04 15:16:00,2.05649,2.05909,2.05649,2.05783,11880000.0
2008-08-04 15:17:00,2.05881,2.05881,2.05652,2.05812,8500000.0
2008-08-04 15:18:00,2.05268,2.05716,2.05268,2.05694,10380000.0
2008-08-04 15:19:00,2.05511,2.05688,2.05105,2.05105,7750000.0
2008-08-04 15:20:00,2.05695,2.05695,2.0554,2.05572,7250000.0
2008-08-04 15:21:00,2.05193,2.05747,2.05193,2.05513,7750000.0
2008-08-04 15:22:00,2.05265,2.05824,2.05265,2.05824,15760000.0
2008-08-04 15:23:00,2.05655,2.05678,2.05168,2.05678,9000000.0
2008-08-04 15:24:00,2.05298,2.0556,2.0517,2.05549,6500000.0
2008-08-04 15:25:00,2.0573,2.05831,2.05238,2.05831,11000000.0
2008-08-04 15:26:00,2.05442,2.05694,2.0515,2.05563,6250000.0
2008-08-04 15:27:00,2.05481,2.05786,2.05265,2.05568,6500000.0
2008-08-04 15:28:00,2.05602,2.05687,2.05478,2.0562,8250000.0
2008-08-04 15:29:00,2.05431,2.05751,2.0542,2.05478,6250000.0
2008-08-04 15:30:00,2.05157,2.05665,2.05157,2.05524,10250000.0
2008-08-04 15:31:00,2.05658,2.05666,2.05327,2.05568,8630000.0
2008-08-04 15:32:00,2.05484,2.0568,2.05277,2.05555,9750000.0
2008-08-04 15:33:00,2.05409,2.05828,2.05409,2.05757,10250000.0
2008-08-04 15:34:00,2.05591,2.0568,2.05405,2.05528,7750000.0
2008-08-04 15:35:00,2.05271,2.05732,2.05271,2.05732,9880000.0
2008-08-04 15:36:00,2.05634,2.05759,2.05299,2.05637,8380000.0
2008-08-04 15:37:00,2.05772,2.05776,2.05228,2.05459,7630000.0
2008-08-04 15:38:00,2.05463,2.05711,2.05067,2.05537,16750000.0
2008-08-04 15:39:00,2.05506,2.05656,2.05071,2.0531,7630000.0
2008-08-04 15:40:00,2.05603,2.0572,2.05337,2.05563,6630000.0
2008-08-04 15:41:00,2.05505,2.05672,2.05391,2.05544,11130000.0
2008-08-04 15:42:00,2.05531,2.057,2.05097,2.05269,6500000.0
2008-08-04 15:43:00,2.05644,2.05677,2.0513,2.05267,13250000.0
2008-08-04 15:44:00,2.05648,2.05648,2.05311,2.05519,7750000.0
2008-08-04 15:45:00,2.05387,2.05605,2.05138,2.05398,12500000.0
2008-08-04 15:46:00,2.0541,2.05485,2.05035,2.05035,9630000.0
2008-08-04 15:47:00,2.05469,2.05566,2.0525,2.05324,8000000.0
2008-08-04 15:48:00,2.05266,2.05474,2.04878,2.05304,6250000.0
2008-08-04 15:49:00,2.05456,2.05556,2.04825,2.05546,13000000.0
2008-08-04 15:50:00,2.05468,2.05519,2.05092,2.05433,9750000.0
2008-08-04 15:51:00,2.0535,2.05539,2.05281,2.05539,10500000.0
2008-08-04 15:52:00,2.05599,2.05604,2.05297,2.05467,6880000.0
2008-08-04 15:53:00,2.05265,2.0573,2.05262,2.05604,9000000.0
2008-08-04 15:54:00,2.05655,2.05658,2.05225,2.05537,8750000.0
2008-08-04 15:55:00,2.05576,2.05659,2.05126,2.05436,6000000.0
2008-08-04 15:56:00,2.0552,2.05675,2.05131,2.05501,5250000.0
2008-08-04 15:57:00,2.05583,2.05649,2.05398,2.05595,8500000.0
2008-08-04 15:58:00,2.05495,2.05577,2.05185,2.05567,7250000.0
2008-08-04 15:59:00,2.05437,2.05666,2.05294,2.05567,9750000.0
2008-08-04 16:00:00,2.05707,2.05729,2.05539,2.05729,9750000.0
2008-08-04 16:01:00,2.05412,2.05507,2.05026,2.0532,6250000.0
2008-08-04 16:02:00,2.05403,2.05668,2.04986,2.05545,13000000.0
2008-08-04 16:03:00,2.05306,2.05527,2.05103,2.05348,9000000.0
2008-08-04 16:04:00,2.05616,2.05616,2.05121,2.05463,10880000.0
2008-08-04 16:05:00,2.05533,2.0559,2.05296,2.05383,6000000.0
2008-08-04 16:06:00,2.05659,2.05659,2.05104,2.05567,6750000.0
2008-08-04 16:07:00,2.05411,2.05641,2.05326,2.05596,9500000.0
2008-08-04 16:08:00,2.05363,2.05635,2.05262,2.05481,12000000.0
2008-08-04 16:09:00,2.05614,2.05708,2.05105,2.05556,6000000.0
2008-08-04 16:10:00,2.056,2.05745,2.05157,2.05658,7500000.0
2008-08-04 16:11:00,2.05422,2.0556,2.05367,2.05437,5500000.0
2008-08-04 16:12:00,2.0539,2.05561,2.05141,2.05268,6000000.0
2008-08-04 16:13:00,2.05125,2.05415,2.04983,2.0535,8000000.0
2008-08-04 16:14:00,2.05225,2.05543,2.05165,2.05239,17630000.0
2008-08-04 16:15:00,2.05071,2.05353,2.04867,2.05183,6250000.0
2008-08-04 16:16:00,2.05155,2.05222,2.04773,2.05144,7250000.0
2008-08-04 16:17:00,2.05075,2.05283,2.04905,2.05024,12250000.0
2008-08-04 16:18:00,2.05028,2.05175,2.04677,2.0512,5500000.0
2008-08-04 16:19:00,2.05184,2.05208,2.04762,2.04889,7630000.0
2008-08-04 16:20:00,2.04854,2.05162,2.04854,2.05093,9750000.0
2008-08-04 16:21:00,2.04877,2.05088,2.04877,2.04914,5500000.0
2008-08-04 16:22:00,2.05002,2.05221,2.04906,2.04906,9000000.0
2008-08-04 16:23:00,2.05199,2.05199,2.04916,2.05124,4880000.0
2008-08-04 16:24:00,2.05035,2.05189,2.04798,2.05189,5630000.0
2008-08-04 16:25:00,2.04956,2.05193,2.04632,2.04987,5750000.0
2008-08-04 16:26:00,2.05107,2.05429,2.0506,2.0524,10250000.0
2008-08-04 16:27:00,2.05189,2.05207,2.04965,2.04965,11000000.0
2008-08-04 16:28:00,2.05006,2.05232,2.04982,2.05232,11500000.0
2008-08-04 16:29:00,2.05198,2.05204,2.04996,2.05195,6250000.0
2008-08-04 16:30:00,2.05199,2.05262,2.04814,2.04996,6630000.0
2008-08-04 16:31:00,2.05208,2.05248,2.04933,2.0512,6750000.0
2008-08-04 16:32:00,2.05225,2.05272,2.04768,2.05009,7380000.0
2008-08-04 16:33:00,2.05077,2.05301,2.05028,2.05203,9630000.0
2008-08-04 16:34:00,2.04961,2.05293,2.04659,2.05039,13500000.0
2008-08-04 16:35:00,2.05173,2.05283,2.04536,2.05051,13500000.0
2008-08-04 16:36:00,2.05281,2.0534,2.04898,2.05147,12130000.0
2008-08-04 16:37:00,2.05247,2.05247,2.04967,2.05014,5750000.0
2008-08-04 16:38:00,2.05049,2.05158,2.0458,2.05158,10630000.0
2008-08-04 16:39:00,2.04893,2.0518,2.04708,2.04938,8750000.0
2008-08-04 16:40:00,2.05071,2.0521,2.04972,2.05059,7380000.0
2008-08-04 16:41:00,2.05101,2.05227,2.04837,2.04837,6500000.0
2008-08-04 16:42:00,2.05225,2.05225,2.04847,2.04938,6000000.0
2008-08-04 16:43:00,2.05128,2.05241,2.048,2.04897,16750000.0
2008-08-04 16:44:00,2.05063,2.0521,2.05006,2.05006,9250000.0
2008-08-04 16:45:00,2.05017,2.05306,2.05017,2.05291,8630000.0
2008-08-04 16:46:00,2.05303,2.05311,2.04924,2.05127,9000000.0
2008-08-04 16:47:00,2.05395,2.05395,2.04961,2.05245,13000000.0
2008-08-04 16:48:00,2.05393,2.05393,2.04982,2.05137,5500000.0
2008-08-04 16:49:00,2.05093,2.05425,2.04859,2.05283,13500000.0
2008-08-04 16:50:00,2.05105,2.05316,2.05013,2.05244,6000000.0
2008-08-04 16:51:00,2.05111,2.05347,2.0487,2.05347,8130000.0
2008-08-04 16:52:00,2.05292,2.05292,2.05017,2.05084,9500000.0
2008-08-04 16:53:00,2.05341,2.05432,2.04866,2.05325,13500000.0
2008-08-04 16:54:00,2.0504,2.05313,2.04844,2.05222,10000000.0
2008-08-04 16:55:00,2.05278,2.05278,2.04942,2.05091,9000000.0
2008-08-04 16:56:00,2.05158,2.05313,2.04901,2.05225,9500000.0
2008-08-04 16:57:00,2.05273,2.05379,2.05165,2.05183,7130000.0
2008-08-04 16:58:00,2.05028,2.05255,2.04644,2.05206,10500000.0
2008-08-04 16:59:00,2.05125,2.05309,2.05024,2.05298,7500000.0
2008-08-04 17:00:00,2.0518,2.05266,2.05113,2.05226,5880000.0
2008-08-04 17:01:00,2.05243,2.05301,2.04888,2.05301,8750000.0
2008-08-04 17:02:00,2.05102,2.0522,2.04993,2.0512,6630000.0
2008-08-04 17:03:00,2.04884,2.05296,2.04845,2.04879,10380000.0
2008-08-04 17:04:00,2.05291,2.05331,2.05084,2.05084,9750000.0
2008-08-04 17:05:00,2.05279,2.05312,2.04985,2.05225,8630000.0
2008-08-04 17:06:00,2.05067,2.05338,2.05052,2.05338,8250000.0
2008-08-04 17:07:00,2.05133,2.05258,2.04971,2.04971,9380000.0
2008-08-04 17:08:00,2.04997,2.05212,2.04822,2.04844,11750000.0
2008-08-04 17:09:00,2.0479,2.05191,2.0479,2.04869,7760000.0
2008-08-04 17:10:00,2.04935,2.05206,2.04564,2.05098,13380000.0
2008-08-04 17:11:00,2.05032,2.05251,2.04989,2.05136,7750000.0
2008-08-04 17:12:00,2.05108,2.05208,2.04725,2.0514,7500000.0
2008-08-04 17:13:00,2.05046,2.05166,2.04914,2.04998,8500000.0
2008-08-04 17:14:00,2.05061,2.05159,2.04737,2.05159,7130000.0
2008-08-04 17:15:00,2.04912,2.05208,2.04472,2.05196,11500000.0
2008-08-04 17:16:00,2.05107,2.05242,2.04977,2.05208,9380000.0
2008-08-04 17:17:00,2.05084,2.05182,2.04942,2.05176,7750000.0
2008-08-04 17:18:00,2.04799,2.05338,2.04799,2.05091,8000000.0
2008-08-04 17:19:00,2.04918,2.05408,2.04918,2.05227,9000000.0
2008-08-04 17:20:00,2.05186,2.05308,2.05171,2.05185,5250000.0
2008-08-04 17:21:00,2.05072,2.05349,2.04832,2.05189,5500000.0
2008-08-04 17:22:00,2.05107,2.05348,2.0508,2.052,11750000.0
2008-08-04 17:23:00,2.05082,2.05315,2.04824,2.05264,12000000.0
2008-08-04 17:24:00,2.04856,2.05317,2.04824,2.05317,10750000.0
2008-08-04 17:25:00,2.0524,2.05454,2.0498,2.0523,7750000.0
2008-08-04 17:26:00,2.05319,2.05426,2.04982,2.05326,12250000.0
2008-08-04 17:27:00,2.05357,2.05417,2.05144,2.05417,8500000.0
2008-08-04 17:28:00,2.04913,2.05373,2.04873,2.05373,10250000.0
2008-08-04 17:29:00,2.04977,2.05381,2.04722,2.05133,7500000.0
2008-08-04 17:30:00,2.05352,2.0538,2.05182,2.05286,7500000.0
2008-08-04 17:31:00,2.05326,2.05455,2.05026,2.05026,11500000.0
2008-08-04 17:32:00,2.05334,2.05497,2.04776,2.054,7500000.0
2008-08-04 17:33:00,2.05588,2.05715,2.05235,2.05458,7750000.0
2008-08-04 17:34:00,2.05694,2.05731,2.05503,2.05679,7000000.0
2008-08-04 17:35:00,2.05431,2.05687,2.05276,2.05568,6380000.0
2008-08-04 17:36:00,2.0559,2.05639,2.05453,2.05548,10750000.0
2008-08-04 17:37:00,2.05689,2.05747,2.05448,2.05635,7000000.0
2008-08-04 17:38:00,2.05689,2.05873,2.05461,2.05654,10000000.0
2008-08-04 17:39:00,2.05624,2.05801,2.05307,2.05758,7250000.0
2008-08-04 17:40:00,2.05844,2.05885,2.05463,2.05797,9750000.0
2008-08-04 17:41:00,2.0553,2.0581,2.05375,2.05546,6250000.0
2008-08-04 17:42:00,2.05784,2.06036,2.05563,2.05816,7000000.0
2008-08-04 17:43:00,2.05553,2.05693,2.05493,2.0553,4880000.0
2008-08-04 17:44:00,2.0559,2.05801,2.05217,2.05398,9380000.0
2008-08-04 17:45:00,2.05731,2.05731,2.05362,2.05726,8130000.0
2008-08-04 17:46:00,2.05482,2.05753,2.05299,2.05596,7000000.0
2008-08-04 17:47:00,2.05754,2.05754,2.0547,2.05678,9380000.0
2008-08-04 17:48:00,2.05386,2.05779,2.05386,2.05558,5880000.0
2008-08-04 17:49:00,2.05602,2.05774,2.05426,2.05518,9250000.0
2008-08-04 17:50:00,2.05391,2.05724,2.05307,2.05307,13500000.0
2008-08-04 17:51:00,2.05505,2.0577,2.05355,2.05589,6750000.0
2008-08-04 17:52:00,2.05491,2.0569,2.05186,2.05609,9000000.0
2008-08-04 17:53:00,2.0569,2.05731,2.05548,2.05564,9000000.0
2008-08-04 17:54:00,2.05652,2.05822,2.04936,2.05822,13630000.0
2008-08-04 17:55:00,2.05699,2.05802,2.0542,2.05709,8130000.0
2008-08-04 17:56:00,2.05741,2.05856,2.05313,2.05685,13130000.0
2008-08-04 17:57:00,2.0573,2.05868,2.05531,2.05848,11880000.0
2008-08-04 17:58:00,2.05553,2.05813,2.05519,2.05692,8000000.0
2008-08-04 17:59:00,2.05516,2.05816,2.05314,2.05717,10250000.0
2008-08-04 18:00:00,2.05795,2.05843,2.05581,2.05605,13000000.0
2008-08-04 18:01:00,2.0589,2.05891,2.05317,2.05722,7250000.0
2008-08-04 18:02:00,2.05769,2.05849,2.05481,2.05735,12760000.0
2008-08-04 18:03:00,2.05781,2.05831,2.05367,2.05492,9750000.0
2008-08-04 18:04:00,2.05516,2.05813,2.05254,2.05525,12250000.0
2008-08-04 18:05:00,2.05521,2.05696,2.0543,2.05589,10500000.0
2008-08-04 18:06:00,2.05589,2.05665,2.05411,2.05603,7380000.0
2008-08-04 18:07:00,2.05721,2.05721,2.05342,2.05486,9500000.0
2008-08-04 18:08:00,2.05542,2.05741,2.05446,2.05569,6630000.0
2008-08-04 18:09:00,2.05555,2.05555,2.05177,2.05492,6000000.0
2008-08-04 18:10:00,2.05394,2.05537,2.05324,2.05419,6630000.0
2008-08-04 18:11:00,2.0547,2.0563,2.05431,2.0563,7880000.0
2008-08-04 18:12:00,2.0534,2.05593,2.0534,2.05562,5250000.0
2008-08-04 18:13:00,2.05637,2.05637,2.05274,2.0537,7880000.0
2008-08-04 18:14:00,2.05518,2.05626,2.05083,2.05507,9500000.0
2008-08-04 18:15:00,2.05443,2.05588,2.05385,2.05447,7500000.0
2008-08-04 18:16:00,2.05507,2.05731,2.0534,2.05726,6130000.0
2008-08-04 18:17:00,2.05532,2.05553,2.05091,2.05521,11880000.0
2008-08-04 18:18:00,2.05553,2.05553,2.05384,2.05453,7880000.0
2008-08-04 18:19:00,2.05409,2.05606,2.05234,2.05584,14250000.0
2008-08-04 18:20:00,2.05532,2.05596,2.05182,2.055,9000000.0
2008-08-04 18:21:00,2.05501,2.05579,2.05124,2.05531,11880000.0
2008-08-04 18:22:00,2.0534,2.05491,2.05235,2.05381,7250000.0
2008-08-04 18:23:00,2.05234,2.05656,2.05196,2.05196,7500000.0
2008-08-04 18:24:00,2.05303,2.05581,2.05294,2.05442,8130000.0
2008-08-04 18:25:00,2.0539,2.05484,2.05307,2.05445,8250000.0
2008-08-04 18:26:00,2.05557,2.05562,2.0516,2.05273,6000000.0
2008-08-04 18:27:00,2.05292,2.05436,2.05078,2.05261,8880000.0
2008-08-04 18:28:00,2.05433,2.05505,2.05219,2.05458,7750000.0
2008-08-04 18:29:00,2.05346,2.05489,2.05109,2.05336,8250000.0
2008-08-04 18:30:00,2.05389,2.0554,2.05217,2.05529,17500000.0
2008-08-04 18:31:00,2.05554,2.0557,2.05261,2.05535,9000000.0
2008-08-04 18:32:00,2.05394,2.05631,2.05203,2.05203,5500000.0
2008-08-04 18:33:00,2.05458,2.05638,2.0513,2.05201,10130000.0
2008-08-04 18:34:00,2.05481,2.05658,2.05459,2.05464,10250000.0
2008-08-04 18:35:00,2.05517,2.05605,2.05233,2.05605,10000000.0
2008-08-04 18:36:00,2.05511,2.0558,2.05217,2.05533,5500000.0
2008-08-04 18:37:00,2.05283,2.05518,2.05125,2.05518,9630000.0
2008-08-04 18:38:00,2.05473,2.05498,2.0512,2.05352,9250000.0
2008-08-04 18:39:00,2.0536,2.05491,2.05133,2.05459,10130000.0
2008-08-04 18:40:00,2.0546,2.05472,2.05074,2.05371,7500000.0
2008-08-04 18:41:00,2.05441,2.05441,2.04955,2.05363,8010000.0
2008-08-04 18:42:00,2.05422,2.05607,2.05026,2.05411,8500000.0
2008-08-04 18:43:00,2.05195,2.05521,2.05175,2.055,9250000.0
2008-08-04 18:44:00,2.05253,2.05562,2.0506,2.05401,10880000.0
2008-08-04 18:45:00,2.05399,2.05559,2.04981,2.0539,6500000.0
2008-08-04 18:46:00,2.05444,2.05473,2.05026,2.05304,5500000.0
2008-08-04 18:47:00,2.05363,2.05508,2.05363,2.05375,5500000.0
2008-08-04 18:48:00,2.05392,2.05525,2.05102,2.05357,7750000.0
2008-08-04 18:49:00,2.05291,2.05388,2.048,2.05104,8000000.0
2008-08-04 18:50:00,2.05298,2.05408,2.05241,2.05302,7000000.0
2008-08-04 18:51:00,2.05195,2.05509,2.05195,2.05247,10510000.0
2008-08-04 18:52:00,2.05273,2.05505,2.05273,2.05463,15760000.0
2008-08-04 18:53:00,2.05367,2.05456,2.0517,2.05424,7880000.0
2008-08-04 18:54:00,2.05412,2.05419,2.05147,2.05211,7000000.0
2008-08-04 18:55:00,2.05409,2.0545,2.04997,2.05268,5250000.0
2008-08-04 18:56:00,2.05324,2.05384,2.04983,2.0536,10750000.0
2008-08-04 18:57:00,2.05006,2.05442,2.05006,2.05325,8880000.0
2008-08-04 18:58:00,2.05345,2.05345,2.04831,2.05339,7750000.0
2008-08-04 18:59:00,2.05369,2.0546,2.04936,2.05378,6880000.0
2008-08-04 19:00:00,2.05299,2.0547,2.05061,2.05434,9500000.0
2008-08-04 19:01:00,2.0526,2.05427,2.05114,2.05392,12000000.0
2008-08-04 19:02:00,2.0532,2.05423,2.05067,2.05402,6750000.0
2008-08-04 19:03:00,2.05067,2.05469,2.05067,2.05469,7750000.0
2008-08-04 19:04:00,2.05286,2.05562,2.0516,2.05253,12500000.0
2008-08-04 19:05:00,2.05384,2.0545,2.05221,2.05221,7000000.0
2008-08-04 19:06:00,2.05459,2.05459,2.05008,2.05309,15630000.0
2008-08-04 19:07:00,2.05529,2.05529,2.05106,2.05106,5500000.0
2008-08-04 19:08:00,2.05308,2.05534,2.04851,2.05426,8000000.0
2008-08-04 19:09:00,2.05327,2.05347,2.05138,2.05206,7880000.0
2008-08-04 19:10:00,2.05291,2.05348,2.0513,2.05161,8500000.0
2008-08-04 19:11:00,2.05385,2.05473,2.04908,2.05011,11000000.0
2008-08-04 19:12:00,2.0487,2.05438,2.0487,2.05361,7130000.0
2008-08-04 19:13:00,2.05464,2.05587,2.04797,2.05302,12000000.0
2008-08-04 19:14:00,2.05466,2.0547,2.05036,2.0533,10380000.0
2008-08-04 19:15:00,2.05405,2.05609,2.05281,2.05281,5250000.0
2008-08-04 19:16:00,2.05288,2.0555,2.05185,2.05371,8630000.0
2008-08-04 19:17:00,2.05323,2.05526,2.05084,2.05314,9630000.0
2008-08-04 19:18:00,2.05567,2.05567,2.05158,2.05158,10000000.0
2008-08-04 19:19:00,2.05518,2.05587,2.05155,2.05155,10380000.0
2008-08-04 19:20:00,2.05364,2.05551,2.05364,2.05398,5250000.0
2008-08-04 19:21:00,2.05427,2.05528,2.05238,2.05528,6250000.0
2008-08-04 19:22:00,2.05313,2.05533,2.05214,2.05533,8500000.0
2008-08-04 19:23:00,2.05498,2.05528,2.05345,2.0537,6500000.0
2008-08-04 19:24:00,2.05156,2.05513,2.04961,2.05315,11250000.0
2008-08-04 19:25:00,2.05036,2.0551,2.05036,2.05433,6750000.0
2008-08-04 19:26:00,2.05157,2.05485,2.05157,2.05377,9630000.0
2008-08-04 19:27:00,2.05388,2.05479,2.04974,2.05154,7760000.0
2008-08-04 19:28:00,2.05511,2.05511,2.05193,2.05348,8630000.0
2008-08-04 19:29:00,2.05299,2.0564,2.05156,2.05325,8750000.0
2008-08-04 19:30:00,2.05475,2.05506,2.05048,2.05141,7250000.0
2008-08-04 19:31:00,2.0549,2.05548,2.05112,2.05445,6750000.0
2008-08-04 19:32:00,2.05309,2.05411,2.04914,2.05251,9250000.0
2008-08-04 19:33:00,2.05368,2.05463,2.05002,2.05355,14880000.0
2008-08-04 19:34:00,2.05276,2.05407,2.04894,2.05407,11250000.0
2008-08-04 19:35:00,2.05407,2.05507,2.05343,2.05404,5250000.0
2008-08-04 19:36:00,2.05423,2.05547,2.05122,2.05122,14000000.0
2008-08-04 19:37:00,2.05186,2.05514,2.04832,2.05398,10630000.0
2008-08-04 19:38:00,2.05444,2.05513,2.05181,2.05269,6750000.0
2008-08-04 19:39:00,2.05069,2.05504,2.05069,2.0548,8500000.0
2008-08-04 19:40:00,2.05372,2.05448,2.05258,2.05355,11500000.0
2008-08-04 19:41:00,2.04804,2.05507,2.04804,2.04989,9630000.0
2008-08-04 19:42:00,2.05309,2.05424,2.04917,2.05418,10750000.0
2008-08-04 19:43:00,2.05383,2.05537,2.05152,2.05497,8000000.0
2008-08-04 19:44:00,2.05431,2.05441,2.05162,2.0543,7130000.0
2008-08-04 19:45:00,2.05492,2.05492,2.05002,2.05363,8250000.0
2008-08-04 19:46:00,2.05135,2.05465,2.05069,2.05377,11000000.0
2008-08-04 19:47:00,2.05266,2.05576,2.05097,2.054,9500000.0
2008-08-04 19:48:00,2.05253,2.05476,2.05003,2.0531,7500000.0
2008-08-04 19:49:00,2.05294,2.05449,2.04865,2.04865,9000000.0
2008-08-04 19:50:00,2.05476,2.05476,2.04944,2.0517,8000000.0
2008-08-04 19:51:00,2.05363,2.05446,2.05263,2.05354,9250000.0
2008-08-04 19:52:00,2.05311,2.05576,2.05311,2.05357,6000000.0
2008-08-04 19:53:00,2.05453,2.05499,2.05154,2.05499,8000000.0
2008-08-04 19:54:00,2.05482,2.05569,2.05051,2.05397,11130000.0
2008-08-04 19:55:00,2.05299,2.05735,2.05133,2.05564,9750000.0
2008-08-04 19:56:00,2.05576,2.05587,2.05268,2.05548,11500000.0
2008-08-04 19:57:00,2.05155,2.05509,2.04981,2.05379,9880000.0
2008-08-04 19:58:00,2.05477,2.05619,2.05164,2.05546,10010000.0
2008-08-04 19:59:00,2.05275,2.05564,2.04948,2.05516,4880000.0
2008-08-04 20:00:00,2.05454,2.05623,2.052,2.05354,11000000.0
2008-08-04 20:01:00,2.05227,2.05451,2.05114,2.05425,10750000.0
2008-08-04 20:02:00,2.05217,2.05429,2.05052,2.05429,5250000.0
2008-08-04 20:03:00,2.05555,2.05555,2.05213,2.05347,9250000.0
2008-08-04 20:04:00,2.05085,2.05488,2.05085,2.05306,9000000.0
2008-08-04 20:05:00,2.05467,2.05522,2.04986,2.05235,7880000.0
2008-08-04 20:06:00,2.05292,2.05492,2.04945,2.05492,10250000.0
2008-08-04 20:07:00,2.05248,2.05466,2.05096,2.05439,9880000.0
2008-08-04 20:08:00,2.05431,2.05454,2.0513,2.0513,8250000.0
2008-08-04 20:09:00,2.05421,2.05532,2.04976,2.05532,9500000.0
2008-08-04 20:10:00,2.04956,2.05464,2.04814,2.05099,7000000.0
2008-08-04 20:11:00,2.05254,2.05487,2.04998,2.05397,7000000.0
2008-08-04 20:12:00,2.05039,2.05408,2.05039,2.0528,8880000.0
2008-08-04 20:13:00,2.05308,2.05481,2.0496,2.05049,8750000.0
2008-08-04 20:14:00,2.05462,2.05462,2.0501,2.0501,8500000.0
2008-08-04 20:15:00,2.0529,2.05422,2.0493,2.04952,8000000.0
2008-08-04 20:16:00,2.052,2.05401,2.05007,2.0524,10380000.0
2008-08-04 20:17:00,2.05182,2.0533,2.0485,2.05008,7000000.0
2008-08-04 20:18:00,2.05355,2.05445,2.05134,2.05321,16130000.0
2008-08-04 20:19:00,2.05318,2.05435,2.05034,2.05402,7500000.0
2008-08-04 20:20:00,2.05443,2.05488,2.04972,2.04972,7750000.0
2008-08-04 20:21:00,2.05229,2.055,2.05055,2.05333,13380000.0
2008-08-04 20:22:00,2.05136,2.05445,2.05136,2.05426,8130000.0
2008-08-04 20:23:00,2.05202,2.05427,2.05074,2.05168,9500000.0
2008-08-04 20:24:00,2.05481,2.05481,2.04928,2.0519,9000000.0
2008-08-04 20:25:00,2.05244,2.05436,2.05117,2.05117,8380000.0
2008-08-04 20:26:00,2.0529,2.05407,2.0524,2.05296,7500000.0
2008-08-04 20:27:00,2.05458,2.05481,2.04947,2.05241,6000000.0
2008-08-04 20:28:00,2.05203,2.05421,2.05057,2.05251,19380000.0
2008-08-04 20:29:00,2.04804,2.05438,2.04804,2.05282,16000000.0
2008-08-04 20:30:00,2.05181,2.05417,2.05158,2.05337,10630000.0
2008-08-04 20:31:00,2.049,2.05446,2.049,2.05434,14380000.0
2008-08-04 20:32:00,2.05211,2.0539,2.04882,2.04882,14380000.0
2008-08-04 20:33:00,2.05076,2.05507,2.05076,2.05331,9500000.0
2008-08-04 20:34:00,2.05281,2.05568,2.05059,2.05359,12760000.0
2008-08-04 20:35:00,2.05082,2.05353,2.05082,2.05272,6000000.0
2008-08-04 20:36:00,2.05309,2.05474,2.05229,2.05317,12000000.0
2008-08-04 20:37:00,2.0519,2.05415,2.04806,2.05314,8500000.0
2008-08-04 20:38:00,2.05282,2.05473,2.05083,2.05459,8750000.0
2008-08-04 20:39:00,2.05296,2.05372,2.0516,2.0516,8250000.0
2008-08-04 20:40:00,2.05022,2.05344,2.04847,2.04847,9760000.0
2008-08-04 20:41:00,2.05188,2.05278,2.05135,2.05221,21500000.0
2008-08-04 20:42:00,2.05069,2.05348,2.04794,2.05185,7500000.0
2008-08-04 20:43:00,2.05322,2.05333,2.04954,2.05282,7250000.0
2008-08-04 20:44:00,2.05115,2.05485,2.05115,2.05386,8130000.0
2008-08-04 20:45:00,2.05348,2.05465,2.0518,2.054,5500000.0
2008-08-04 20:46:00,2.04863,2.05484,2.04863,2.05218,10250000.0
2008-08-04 20:47:00,2.05235,2.05492,2.0518,2.0518,6880000.0
2008-08-04 20:48:00,2.05276,2.05486,2.05241,2.05355,7000000.0
2008-08-04 20:49:00,2.05411,2.05479,2.05045,2.05444,13760000.0
2008-08-04 20:50:00,2.05216,2.05463,2.05216,2.05372,8250000.0
2008-08-04 20:51:00,2.05219,2.05454,2.05219,2.05399,6880000.0
2008-08-04 20:52:00,2.05485,2.05485,2.05042,2.05042,8250000.0
2008-08-04 20:53:00,2.05203,2.05358,2.05049,2.05318,7500000.0
2008-08-04 20:54:00,2.05065,2.0534,2.04878,2.04956,12000000.0
2008-08-04 20:55:00,2.05334,2.05458,2.05086,2.0537,12500000.0
2008-08-04 20:56:00,2.05038,2.05153,2.04783,2.05142,6500000.0
2008-08-04 20:57:00,2.05052,2.05262,2.04848,2.05252,9260000.0
2008-08-04 20:58:00,2.05302,2.05445,2.05182,2.054,6380000.0
2008-08-04 20:59:00,2.0543,2.05455,2.05042,2.05243,7250000.0
2008-08-04 21:00:00,2.05289,2.0539,2.05247,2.05353,8000000.0
2008-08-04 21:01:00,2.05408,2.05437,2.04702,2.04702,5500000.0
2008-08-04 21:02:00,2.0534,2.05401,2.05076,2.05076,9750000.0
2008-08-04 21:03:00,2.05254,2.05392,2.04829,2.05251,7750000.0
2008-08-04 21:04:00,2.05115,2.05285,2.04652,2.05238,13750000.0
2008-08-04 21:05:00,2.0505,2.05347,2.04585,2.05283,11250000.0
2008-08-04 21:06:00,2.05246,2.05393,2.04843,2.05134,7750000.0
2008-08-04 21:07:00,2.05229,2.05316,2.05091,2.0531,8250000.0
2008-08-04 21:08:00,2.05517,2.05517,2.05181,2.05228,6250000.0
2008-08-04 21:09:00,2.04878,2.05268,2.04845,2.04983,7250000.0
2008-08-04 21:10:00,2.05451,2.05451,2.0493,2.0523,10750000.0
2008-08-04 21:11:00,2.04846,2.05307,2.04846,2.05185,13500000.0
2008-08-04 21:12:00,2.05354,2.05354,2.04528,2.05316,10750000.0
2008-08-04 21:13:00,2.05232,2.05307,2.04703,2.05228,8140000.0
2008-08-04 21:14:00,2.05186,2.05393,2.04995,2.05279,13250000.0
2008-08-04 21:15:00,2.05226,2.05388,2.04823,2.04823,5750000.0
2008-08-04 21:16:00,2.05423,2.05423,2.05173,2.05282,9630000.0
2008-08-04 21:17:00,2.05128,2.05345,2.04884,2.05122,8130000.0
2008-08-04 21:18:00,2.05238,2.05277,2.0473,2.05167,10750000.0
2008-08-04 21:19:00,2.05269,2.05361,2.05117,2.05251,8000000.0
2008-08-04 21:20:00,2.0522,2.0533,2.05049,2.05324,8130000.0
2008-08-04 21:21:00,2.05117,2.05338,2.04866,2.04972,10750000.0
2008-08-04 21:22:00,2.05168,2.0533,2.04844,2.05234,6500000.0
2008-08-04 21:23:00,2.05285,2.05285,2.04878,2.05255,8250000.0
2008-08-04 21:24:00,2.05162,2.05366,2.0476,2.05198,8880000.0
2008-08-04 21:25:00,2.05122,2.05333,2.05122,2.05333,12250000.0
2008-08-04 21:26:00,2.04987,2.05374,2.04987,2.05296,8250000.0
2008-08-04 21:27:00,2.05317,2.05393,2.04988,2.05215,8000000.0
2008-08-04 21:28:00,2.04962,2.05325,2.04962,2.05173,10000000.0
2008-08-04 21:29:00,2.0512,2.05506,2.0512,2.05266,10630000.0
2008-08-04 21:30:00,2.05239,2.05352,2.04995,2.05228,7000000.0
2008-08-04 21:31:00,2.05346,2.05372,2.04821,2.05359,9750000.0
2008-08-04 21:32:00,2.05188,2.05245,2.04913,2.05245,9880000.0
2008-08-04 21:33:00,2.0511,2.05335,2.04771,2.05105,8500000.0
2008-08-04 21:34:00,2.05187,2.05249,2.04839,2.05249,10750000.0
2008-08-04 21:35:00,2.05028,2.05278,2.04827,2.04868,13000000.0
2008-08-04 21:36:00,2.05198,2.05279,2.04855,2.04855,8500000.0
2008-08-04 21:37:00,2.05213,2.05362,2.04904,2.05094,13500000.0
2008-08-04 21:38:00,2.04832,2.05386,2.04832,2.05202,9630000.0
2008-08-04 21:39:00,2.0541,2.05463,2.04966,2.05306,11260000.0
2008-08-04 21:40:00,2.05247,2.05311,2.05048,2.05048,9250000.0
2008-08-04 21:41:00,2.05221,2.0541,2.04887,2.0541,6000000.0
2008-08-04 21:42:00,2.0522,2.05352,2.05087,2.05352,8880000.0
2008-08-04 21:43:00,2.05214,2.05351,2.04989,2.05241,19750000.0
2008-08-04 21:44:00,2.05009,2.05266,2.0472,2.05266,6500000.0
2008-08-04 21:45:00,2.05257,2.05452,2.05058,2.05296,8630000.0
2008-08-04 21:46:00,2.0522,2.05436,2.05212,2.0526,8130000.0
2008-08-04 21:47:00,2.05453,2.05453,2.04957,2.05109,7750000.0
2008-08-04 21:48:00,2.05152,2.05472,2.05152,2.05263,7750000.0
2008-08-04 21:49:00,2.05194,2.05421,2.05009,2.05421,6000000.0
2008-08-04 21:50:00,2.05261,2.054,2.04848,2.05261,8500000.0
2008-08-04 21:51:00,2.05186,2.05322,2.04956,2.04956,10500000.0
2008-08-04 21:52:00,2.0551,2.0551,2.04962,2.05026,8500000.0
2008-08-04 21:53:00,2.05256,2.05458,2.04955,2.05389,9760000.0
2008-08-04 21:54:00,2.05203,2.05353,2.05009,2.05235,9250000.0
2008-08-04 21:55:00,2.05185,2.05356,2.05083,2.0527,7380000.0
2008-08-04 21:56:00,2.05321,2.05556,2.05316,2.05349,9250000.0
2008-08-04 21:57:00,2.05227,2.05571,2.05026,2.05266,11500000.0
2008-08-04 21:58:00,2.05409,2.05409,2.05177,2.0539,9250000.0
2008-08-04 21:59:00,2.05323,2.05418,2.04911,2.04911,7380000.0
2008-08-04 22:00:00,2.05214,2.05384,2.0503,2.0503,8000000.0
2008-08-04 22:01:00,2.05231,2.05456,2.05071,2.05404,6750000.0
2008-08-04 22:02:00,2.05082,2.05503,2.05082,2.05325,6000000.0
2008-08-04 22:03:00,2.05274,2.05415,2.04918,2.05415,9250000.0
2008-08-04 22:04:00,2.05309,2.05535,2.05092,2.05317,6000000.0
2008-08-04 22:05:00,2.05314,2.05437,2.05314,2.05387,5750000.0
2008-08-04 22:06:00,2.05304,2.05482,2.05012,2.05482,10000000.0
2008-08-04 22:07:00,2.05191,2.05402,2.0497,2.05291,9250000.0
2008-08-04 22:08:00,2.05452,2.05548,2.05161,2.05278,11880000.0
2008-08-04 22:09:00,2.04851,2.05458,2.04684,2.05235,7000000.0
2008-08-04 22:10:00,2.05235,2.05473,2.05102,2.05454,8750000.0
2008-08-04 22:11:00,2.05425,2.05435,2.05247,2.0531,7880000.0
2008-08-04 22:12:00,2.05345,2.05547,2.05345,2.05501,5750000.0
2008-08-04 22:13:00,2.05442,2.05517,2.05097,2.05496,10000000.0
2008-08-04 22:14:00,2.05411,2.05471,2.05212,2.05289,13760000.0
2008-08-04 22:15:00,2.05575,2.05575,2.04988,2.04988,7880000.0
2008-08-04 22:16:00,2.05505,2.0556,2.04999,2.0543,9000000.0
2008-08-04 22:17:00,2.05324,2.05583,2.05045,2.05545,8750000.0
2008-08-04 22:18:00,2.0539,2.05479,2.05188,2.05301,6130000.0
2008-08-04 22:19:00,2.05505,2.05586,2.05317,2.05474,5130000.0
2008-08-04 22:20:00,2.05489,2.05489,2.04765,2.05337,9630000.0
2008-08-04 22:21:00,2.05325,2.05517,2.05143,2.05143,13630000.0
2008-08-04 22:22:00,2.0529,2.05398,2.05117,2.0538,5750000.0
2008-08-04 22:23:00,2.05249,2.05588,2.05249,2.05392,9000000.0
2008-08-04 22:24:00,2.05434,2.05511,2.05047,2.05511,7500000.0
2008-08-04 22:25:00,2.05487,2.05487,2.04984,2.05285,7880000.0
2008-08-04 22:26:00,2.05522,2.05522,2.05297,2.05449,6250000.0
2008-08-04 22:27:00,2.05318,2.05657,2.05167,2.055,8130000.0
2008-08-04 22:28:00,2.05255,2.05513,2.0513,2.05405,7880000.0
2008-08-04 22:29:00,2.05423,2.0549,2.04931,2.05338,5500000.0
2008-08-04 22:30:00,2.05365,2.05503,2.05117,2.05177,11500000.0
2008-08-04 22:31:00,2.05591,2.05591,2.0529,2.05333,8250000.0
2008-08-04 22:32:00,2.05154,2.05574,2.05154,2.05574,11500000.0
2008-08-04 22:33:00,2.05235,2.05471,2.04977,2.05408,10880000.0
2008-08-04 22:34:00,2.05127,2.05517,2.05016,2.05234,10000000.0
2008-08-04 22:35:00,2.05276,2.05366,2.049,2.0512,8500000.0
2008-08-04 22:36:00,2.05458,2.05458,2.04996,2.05363,5500000.0
2008-08-04 22:37:00,2.04975,2.05358,2.04975,2.05259,6750000.0
2008-08-04 22:38:00,2.05293,2.054,2.04983,2.054,15380000.0
2008-08-04 22:39:00,2.05066,2.05363,2.04887,2.05247,10750000.0
2008-08-04 22:40:00,2.0536,2.05371,2.05237,2.05281,6250000.0
2008-08-04 22:41:00,2.05258,2.0538,2.04989,2.05341,8250000.0
2008-08-04 22:42:00,2.05322,2.05324,2.0522,2.05273,7130000.0
2008-08-04 22:43:00,2.05371,2.05431,2.05114,2.0533,13500000.0
2008-08-04 22:44:00,2.05256,2.05375,2.04938,2.05199,7500000.0
2008-08-04 22:45:00,2.05318,2.05456,2.04953,2.04953,5630000.0
2008-08-04 22:46:00,2.04939,2.05448,2.04939,2.05448,6000000.0
2008-08-04 22:47:00,2.0543,2.05453,2.05201,2.05243,16510000.0
2008-08-04 22:48:00,2.05511,2.0552,2.0532,2.05506,7750000.0
2008-08-04 22:49:00,2.05441,2.05441,2.05202,2.05202,5500000.0
2008-08-04 22:50:00,2.05338,2.05472,2.05063,2.05439,13250000.0
2008-08-04 22:51:00,2.05361,2.0542,2.05036,2.05061,9250000.0
2008-08-04 22:52:00,2.05351,2.05445,2.05322,2.05407,7250000.0
2008-08-04 22:53:00,2.05452,2.055,2.04932,2.05098,9750000.0
2008-08-04 22:54:00,2.05159,2.05441,2.04822,2.05441,16750000.0
2008-08-04 22:55:00,2.05385,2.05472,2.04774,2.05327,11630000.0
2008-08-04 22:56:00,2.05545,2.05587,2.05389,2.05456,5750000.0
2008-08-04 22:57:00,2.05499,2.05499,2.05211,2.05493,7500000.0
2008-08-04 22:58:00,2.05154,2.05408,2.05154,2.0527,9880000.0
2008-08-04 22:59:00,2.05239,2.05421,2.05004,2.05272,11750000.0
2008-08-04 23:00:00,2.05411,2.05411,2.05162,2.05352,9250000.0
2008-08-04 23:01:00,2.05137,2.05489,2.05111,2.05356,7500000.0
2008-08-04 23:02:00,2.05301,2.05529,2.0503,2.05284,9500000.0
2008-08-04 23:03:00,2.05511,2.0557,2.0525,2.05466,8750000.0
2008-08-04 23:04:00,2.05302,2.05626,2.05271,2.05384,8500000.0
2008-08-04 23:05:00,2.05356,2.05572,2.05339,2.05504,10130000.0
2008-08-04 23:06:00,2.0552,2.05534,2.05326,2.05516,9130000.0
2008-08-04 23:07:00,2.05566,2.05644,2.05275,2.05523,8000000.0
2008-08-04 23:08:00,2.05199,2.0556,2.05199,2.05427,7880000.0
2008-08-04 23:09:00,2.05477,2.0571,2.05282,2.05557,9000000.0
2008-08-04 23:10:00,2.0527,2.05592,2.0527,2.0528,12750000.0
2008-08-04 23:11:00,2.05401,2.05547,2.04993,2.0549,6880000.0
2008-08-04 23:12:00,2.05045,2.05403,2.05039,2.05039,9750000.0
2008-08-04 23:13:00,2.05229,2.05471,2.05228,2.0547,8880000.0
2008-08-04 23:14:00,2.05342,2.0551,2.05104,2.05421,8750000.0
2008-08-04 23:15:00,2.05451,2.05463,2.0533,2.05463,9250000.0
2008-08-04 23:16:00,2.05485,2.05487,2.05208,2.0546,10750000.0
2008-08-04 23:17:00,2.05188,2.05543,2.05131,2.05423,8630000.0
2008-08-04 23:18:00,2.05488,2.05514,2.05086,2.05447,14380000.0
2008-08-04 23:19:00,2.05305,2.0549,2.0496,2.05294,8750000.0
2008-08-04 23:20:00,2.05134,2.05506,2.05025,2.05422,7000000.0
2008-08-04 23:21:00,2.05467,2.05544,2.05181,2.05282,7250000.0
2008-08-04 23:22:00,2.05322,2.05427,2.05172,2.05363,8630000.0
2008-08-04 23:23:00,2.05149,2.05455,2.04985,2.05433,8750000.0
2008-08-04 23:24:00,2.05491,2.05491,2.04877,2.05459,7750000.0
2008-08-04 23:25:00,2.051,2.05554,2.04819,2.04939,11260000.0
2008-08-04 23:26:00,2.05453,2.05464,2.04929,2.05437,8630000.0
2008-08-04 23:27:00,2.05171,2.05459,2.05171,2.05334,5500000.0
2008-08-04 23:28:00,2.0487,2.05495,2.0487,2.05444,8000000.0
2008-08-04 23:29:00,2.05407,2.05463,2.0499,2.05304,6750000.0
2008-08-04 23:30:00,2.05462,2.05511,2.05373,2.05468,9380000.0
2008-08-04 23:31:00,2.05193,2.05433,2.04933,2.0534,9000000.0
2008-08-04 23:32:00,2.05368,2.05528,2.05294,2.05528,13500000.0
2008-08-04 23:33:00,2.0512,2.0551,2.0512,2.05353,9750000.0
2008-08-04 23:34:00,2.05304,2.05595,2.05185,2.0537,9750000.0
2008-08-04 23:35:00,2.05427,2.05583,2.05242,2.05533,10500000.0
2008-08-04 23:36:00,2.05504,2.05506,2.0509,2.05506,10750000.0
2008-08-04 23:37:00,2.05461,2.0563,2.05264,2.0563,10000000.0
2008-08-04 23:38:00,2.05497,2.05603,2.05434,2.05573,8000000.0
2008-08-04 23:39:00,2.05423,2.05574,2.05198,2.05574,8130000.0
2008-08-04 23:40:00,2.05531,2.05556,2.05203,2.05507,12380000.0
2008-08-04 23:41:00,2.05382,2.0557,2.0523,2.05536,11380000.0
2008-08-04 23:42:00,2.05522,2.05541,2.05364,2.05403,5630000.0
2008-08-04 23:43:00,2.05243,2.05552,2.05243,2.05386,9750000.0
2008-08-04 23:44:00,2.05549,2.0564,2.05304,2.05541,7000000.0
2008-08-04 23:45:00,2.05294,2.05644,2.05294,2.05452,7750000.0
2008-08-04 23:46:00,2.05061,2.0558,2.05061,2.05518,17250000.0
2008-08-04 23:47:00,2.05527,2.05527,2.05143,2.05399,9000000.0
2008-08-04 23:48:00,2.05529,2.05537,2.05211,2.05211,11630000.0
2008-08-04 23:49:00,2.05247,2.05509,2.05004,2.05004,7750000.0
2008-08-04 23:50:00,2.05295,2.05493,2.05159,2.05159,7750000.0
2008-08-04 23:51:00,2.0555,2.05561,2.05368,2.05417,8500000.0
2008-08-04 23:52:00,2.05325,2.05572,2.05316,2.0553,7500000.0
2008-08-04 23:53:00,2.05329,2.05538,2.05295,2.05538,9750000.0
2008-08-04 23:54:00,2.05526,2.05552,2.0538,2.05445,8000000.0
2008-08-04 23:55:00,2.05195,2.05485,2.05195,2.05482,5500000.0
2008-08-04 23:56:00,2.05327,2.05444,2.05089,2.05289,6880000.0
2008-08-04 23:57:00,2.05311,2.05501,2.05213,2.05213,6750000.0
2008-08-04 23:58:00,2.05432,2.05475,2.05262,2.05375,10250000.0
2008-08-04 23:59:00,2.05569,2.05612,2.05446,2.05446,6750000.0
2008-08-05 00:00:00,2.05575,2.05575,2.05227,2.05551,7250000.0
2008-08-05 00:01:00,2.05426,2.05644,2.05148,2.05389,7750000.0
2008-08-05 00:02:00,2.0557,2.0557,2.05276,2.0553,7000000.0
2008-08-05 00:03:00,2.05371,2.05514,2.05141,2.05349,7250000.0
2008-08-05 00:04:00,2.05392,2.05632,2.05112,2.05632,10250000.0
2008-08-05 00:05:00,2.05523,2.05529,2.05089,2.05529,6380000.0
2008-08-05 00:06:00,2.05543,2.05543,2.0504,2.05491,9000000.0
2008-08-05 00:07:00,2.05215,2.05555,2.05137,2.05324,7500000.0
2008-08-05 00:08:00,2.05468,2.05627,2.05135,2.05491,11250000.0
2008-08-05 00:09:00,2.0537,2.05683,2.05068,2.05068,6000000.0
2008-08-05 00:10:00,2.0558,2.0558,2.05225,2.05497,8130000.0
2008-08-05 00:11:00,2.05532,2.05542,2.05117,2.05537,7510000.0
2008-08-05 00:12:00,2.05541,2.05541,2.05143,2.0552,12510000.0
2008-08-05 00:13:00,2.05376,2.05628,2.05303,2.05528,6750000.0
2008-08-05 00:14:00,2.05478,2.05549,2.05294,2.05516,13000000.0
2008-08-05 00:15:00,2.054,2.05497,2.05201,2.05497,7500000.0
2008-08-05 00:16:00,2.05347,2.05539,2.05347,2.0549,5880000.0
2008-08-05 00:17:00,2.05564,2.05564,2.05241,2.05255,6500000.0
2008-08-05 00:18:00,2.05144,2.05348,2.05144,2.05275,8250000.0
2008-08-05 00:19:00,2.05543,2.05543,2.04986,2.04986,9130000.0
2008-08-05 00:20:00,2.05392,2.05473,2.05223,2.05412,10000000.0
2008-08-05 00:21:00,2.05304,2.05518,2.05204,2.05416,7750000.0
2008-08-05 00:22:00,2.05511,2.05542,2.05413,2.05413,11500000.0
2008-08-05 00:23:00,2.05608,2.05608,2.05186,2.05492,10260000.0
2008-08-05 00:24:00,2.05381,2.05523,2.05381,2.05436,6630000.0
2008-08-05 00:25:00,2.05351,2.05472,2.04932,2.05242,9750000.0
2008-08-05 00:26:00,2.05397,2.05493,2.05057,2.05057,8130000.0
2008-08-05 00:27:00,2.05417,2.05502,2.05258,2.05422,14380000.0
2008-08-05 00:28:00,2.05421,2.05482,2.05067,2.05422,7500000.0
2008-08-05 00:29:00,2.05442,2.05502,2.05082,2.05424,9250000.0
2008-08-05 00:30:00,2.05376,2.05456,2.05203,2.05241,7880000.0
2008-08-05 00:32:00,2.05295,2.05512,2.04995,2.05512,8250000.0
2008-08-05 00:33:00,2.05367,2.05477,2.05367,2.05449,6880000.0
2008-08-05 00:34:00,2.0538,2.05571,2.05016,2.05403,9130000.0
2008-08-05 00:35:00,2.05067,2.05325,2.04829,2.05191,14500000.0
2008-08-05 00:36:00,2.05478,2.0558,2.05139,2.05139,10000000.0
2008-08-05 00:37:00,2.04858,2.0557,2.04858,2.05462,7750000.0
2008-08-05 00:38:00,2.05209,2.05475,2.0517,2.05417,6750000.0
2008-08-05 00:39:00,2.05386,2.0553,2.05324,2.0553,5630000.0
2008-08-05 00:40:00,2.05351,2.05608,2.05258,2.05608,7880000.0
2008-08-05 00:41:00,2.05508,2.05508,2.05335,2.05335,8130000.0
2008-08-05 00:42:00,2.05328,2.05509,2.05146,2.05405,6630000.0
2008-08-05 00:43:00,2.053,2.05518,2.05135,2.05518,7880000.0
2008-08-05 00:44:00,2.05272,2.05506,2.05125,2.05291,8500000.0
2008-08-05 00:45:00,2.05498,2.05498,2.05055,2.05269,7880000.0
2008-08-05 00:46:00,2.05375,2.05543,2.04993,2.05355,8750000.0
2008-08-05 00:47:00,2.05288,2.05508,2.05147,2.05147,9250000.0
2008-08-05 00:48:00,2.04952,2.05315,2.04813,2.05315,9500000.0
2008-08-05 00:49:00,2.05442,2.05469,2.05233,2.05233,7500000.0
2008-08-05 00:50:00,2.05462,2.05511,2.05331,2.05459,5500000.0
2008-08-05 00:51:00,2.05389,2.05509,2.05309,2.05309,10880000.0
2008-08-05 00:52:00,2.05415,2.05499,2.05192,2.05203,5880000.0
2008-08-05 00:53:00,2.05389,2.05613,2.05174,2.05353,10380000.0
2008-08-05 00:54:00,2.05472,2.05472,2.05044,2.05284,9750000.0
2008-08-05 00:55:00,2.05217,2.0546,2.05217,2.05422,7000000.0
2008-08-05 00:56:00,2.05295,2.05392,2.05101,2.05101,7750000.0
2008-08-05 00:57:00,2.05426,2.0549,2.0525,2.0549,6380000.0
2008-08-05 00:58:00,2.05239,2.05475,2.05023,2.05318,15000000.0
2008-08-05 00:59:00,2.05478,2.05502,2.04954,2.05502,6630000.0
2008-08-05 01:00:00,2.05486,2.05493,2.05058,2.05478,9760000.0
2008-08-05 01:02:00,2.05415,2.05549,2.0525,2.05343,11000000.0
2008-08-05 01:03:00,2.05324,2.05553,2.05324,2.05378,10750000.0
2008-08-05 01:04:00,2.05366,2.05523,2.05366,2.05403,5750000.0
2008-08-05 01:05:00,2.05362,2.05568,2.05232,2.05472,6750000.0
2008-08-05 01:06:00,2.05362,2.0551,2.05362,2.0551,8250000.0
2008-08-05 01:07:00,2.05343,2.05509,2.05253,2.05277,10380000.0
2008-08-05 01:08:00,2.05353,2.05353,2.05248,2.05316,6000000.0
2008-08-05 01:09:00,2.05233,2.05499,2.05044,2.05491,5500000.0
2008-08-05 01:10:00,2.05462,2.05506,2.05328,2.05431,5500000.0
2008-08-05 01:11:00,2.05491,2.05548,2.05048,2.05484,12130000.0
2008-08-05 01:12:00,2.05253,2.05493,2.05253,2.05411,9880000.0
2008-08-05 01:13:00,2.05379,2.05573,2.05243,2.053,6250000.0
2008-08-05 01:14:00,2.05522,2.05522,2.04976,2.05334,6250000.0
2008-08-05 01:15:00,2.05533,2.0556,2.05422,2.05502,7000000.0
2008-08-05 01:16:00,2.05435,2.05556,2.05224,2.0526,8250000.0
2008-08-05 01:17:00,2.05571,2.05578,2.05231,2.0533,13750000.0
2008-08-05 01:18:00,2.05485,2.05635,2.05171,2.05228,9750000.0
2008-08-05 01:19:00,2.05147,2.05597,2.05147,2.05597,10000000.0
2008-08-05 01:20:00,2.0537,2.05504,2.05331,2.05354,8250000.0
2008-08-05 01:21:00,2.05329,2.05587,2.05134,2.05296,8250000.0
2008-08-05 01:22:00,2.05572,2.05609,2.05245,2.05509,6630000.0
2008-08-05 01:23:00,2.05246,2.05562,2.05014,2.0541,11380000.0
2008-08-05 01:24:00,2.05141,2.05509,2.05141,2.05142,5500000.0
2008-08-05 01:25:00,2.05417,2.05552,2.0508,2.05473,12640000.0
2008-08-05 01:26:00,2.04893,2.05472,2.04893,2.0508,11750000.0
2008-08-05 01:27:00,2.05324,2.0556,2.05298,2.05492,11500000.0
2008-08-05 01:28:00,2.05486,2.05513,2.04979,2.05382,12250000.0
2008-08-05 01:29:00,2.05314,2.05501,2.05284,2.05434,6250000.0
2008-08-05 01:30:00,2.05339,2.05484,2.05022,2.05022,7000000.0
2008-08-05 01:31:00,2.05532,2.05621,2.0525,2.05621,7130000.0
2008-08-05 01:32:00,2.05502,2.05509,2.04992,2.05413,10250000.0
2008-08-05 01:33:00,2.05426,2.05552,2.05006,2.05552,7750000.0
2008-08-05 01:34:00,2.05034,2.05493,2.05034,2.05304,6250000.0
2008-08-05 01:35:00,2.05537,2.05559,2.05198,2.0549,11750000.0
2008-08-05 01:36:00,2.05565,2.05596,2.05369,2.05399,13000000.0
2008-08-05 01:37:00,2.05377,2.05513,2.05377,2.05451,8000000.0
2008-08-05 01:38:00,2.05456,2.05592,2.05433,2.05516,11500000.0
2008-08-05 01:39:00,2.05538,2.05565,2.05064,2.05513,7750000.0
2008-08-05 01:40:00,2.055,2.05564,2.05278,2.05386,10000000.0
2008-08-05 01:41:00,2.05416,2.05539,2.05109,2.05539,10880000.0
2008-08-05 01:42:00,2.05579,2.05582,2.05017,2.05087,7000000.0
2008-08-05 01:43:00,2.05588,2.05588,2.04953,2.05332,9130000.0
2008-08-05 01:44:00,2.05539,2.0563,2.05002,2.05417,13500000.0
2008-08-05 01:45:00,2.05397,2.05448,2.04837,2.05448,12130000.0
2008-08-05 01:46:00,2.05425,2.05597,2.05061,2.05061,8250000.0
2008-08-05 01:47:00,2.05429,2.05598,2.05381,2.05544,8500000.0
2008-08-05 01:48:00,2.0511,2.05563,2.0511,2.05475,9380000.0
2008-08-05 01:49:00,2.05429,2.05578,2.05345,2.05395,9250000.0
2008-08-05 01:50:00,2.05276,2.05548,2.0524,2.05548,9500000.0
2008-08-05 01:51:00,2.05549,2.05549,2.05353,2.05491,6880000.0
2008-08-05 01:52:00,2.05468,2.05627,2.05155,2.05449,14510000.0
2008-08-05 01:53:00,2.05145,2.05556,2.05145,2.05418,7000000.0
2008-08-05 01:54:00,2.05423,2.05495,2.05143,2.05495,6750000.0
2008-08-05 01:55:00,2.05128,2.0558,2.05059,2.0558,18500000.0
2008-08-05 01:56:00,2.05434,2.05546,2.05124,2.05527,9260000.0
2008-08-05 01:57:00,2.05635,2.05635,2.05136,2.05468,11880000.0
2008-08-05 01:58:00,2.05419,2.05604,2.05228,2.05471,7250000.0
2008-08-05 02:00:00,2.05487,2.05763,2.0519,2.05554,8880000.0
2008-08-05 02:01:00,2.05437,2.0569,2.05381,2.05668,7000000.0
2008-08-05 02:02:00,2.05565,2.05605,2.05459,2.05459,8880000.0
2008-08-05 02:03:00,2.05349,2.05538,2.05258,2.05271,5500000.0
2008-08-05 02:04:00,2.05352,2.05545,2.05142,2.05368,13750000.0
2008-08-05 02:05:00,2.05312,2.05588,2.05199,2.05588,11630000.0
2008-08-05 02:06:00,2.05314,2.05541,2.05314,2.05349,8750000.0
2008-08-05 02:07:00,2.05374,2.05564,2.05361,2.05386,9750000.0
2008-08-05 02:08:00,2.05558,2.05558,2.05307,2.05525,6250000.0
2008-08-05 02:09:00,2.05441,2.05574,2.05044,2.05334,13010000.0
2008-08-05 02:10:00,2.056,2.05614,2.05112,2.05574,9250000.0
2008-08-05 02:11:00,2.0559,2.05593,2.05166,2.05505,9000000.0
2008-08-05 02:12:00,2.05499,2.05741,2.05123,2.05491,9500000.0
2008-08-05 02:13:00,2.05612,2.05718,2.05452,2.0555,13130000.0
2008-08-05 02:14:00,2.05513,2.05688,2.05368,2.05495,11130000.0
2008-08-05 02:15:00,2.05717,2.05772,2.0564,2.05693,7750000.0
2008-08-05 02:16:00,2.05604,2.05798,2.05334,2.05632,5500000.0
2008-08-05 02:17:00,2.05776,2.05807,2.05564,2.0566,7750000.0
2008-08-05 02:18:00,2.05734,2.05757,2.05539,2.05539,7500000.0
2008-08-05 02:19:00,2.05777,2.05777,2.05588,2.05735,6250000.0
2008-08-05 02:20:00,2.05606,2.05795,2.05363,2.05795,5250000.0
2008-08-05 02:21:00,2.05697,2.05764,2.05609,2.05764,7000000.0
2008-08-05 02:22:00,2.05785,2.05945,2.05374,2.05555,16500000.0
2008-08-05 02:23:00,2.05631,2.05875,2.05589,2.05714,7380000.0
2008-08-05 02:24:00,2.05715,2.05735,2.05123,2.05123,6000000.0
2008-08-05 02:25:00,2.05849,2.05849,2.05309,2.05732,7880000.0
2008-08-05 02:26:00,2.05732,2.05837,2.05636,2.05801,6750000.0
2008-08-05 02:27:00,2.05699,2.05854,2.05598,2.0571,9750000.0
2008-08-05 02:28:00,2.05786,2.05786,2.05408,2.05506,11500000.0
2008-08-05 02:29:00,2.05657,2.05742,2.0516,2.054,10000000.0
2008-08-05 02:30:00,2.05621,2.05897,2.05606,2.05897,9750000.0
2008-08-05 02:31:00,2.05532,2.05831,2.05532,2.05831,8500000.0
2008-08-05 02:32:00,2.05599,2.05755,2.05273,2.0547,8000000.0
2008-08-05 02:33:00,2.05634,2.05799,2.05469,2.0579,5880000.0
2008-08-05 02:34:00,2.05542,2.05857,2.05173,2.05725,8750000.0
2008-08-05 02:35:00,2.05541,2.05848,2.05469,2.05469,7750000.0
2008-08-05 02:36:00,2.05761,2.05895,2.05376,2.05668,10250000.0
2008-08-05 02:37:00,2.05355,2.06063,2.05355,2.05572,12750000.0
2008-08-05 02:38:00,2.05651,2.05822,2.05548,2.05668,11750000.0
2008-08-05 02:39:00,2.05656,2.05912,2.05563,2.05888,12500000.0
2008-08-05 02:40:00,2.05876,2.0591,2.05663,2.05861,6880000.0
2008-08-05 02:41:00,2.05935,2.05935,2.05519,2.05519,6750000.0
2008-08-05 02:42:00,2.05947,2.05947,2.05445,2.05931,7000000.0
2008-08-05 02:43:00,2.05744,2.05947,2.05428,2.05918,10500000.0
2008-08-05 02:44:00,2.05964,2.05964,2.05499,2.05929,5880000.0
2008-08-05 02:45:00,2.05535,2.05836,2.05507,2.057,6250000.0
2008-08-05 02:46:00,2.06011,2.06011,2.05607,2.05913,9500000.0
2008-08-05 02:47:00,2.06049,2.06049,2.05754,2.05962,7380000.0
2008-08-05 02:48:00,2.05921,2.06025,2.05755,2.06025,5250000.0
2008-08-05 02:49:00,2.05818,2.05926,2.05818,2.05926,7250000.0
2008-08-05 02:50:00,2.05956,2.05956,2.05354,2.05835,5250000.0
2008-08-05 02:51:00,2.05726,2.05851,2.05593,2.058,9380000.0
2008-08-05 02:52:00,2.05848,2.05954,2.05586,2.05954,9750000.0
2008-08-05 02:53:00,2.05901,2.05901,2.05311,2.05407,7130000.0
2008-08-05 02:54:00,2.05894,2.05952,2.05368,2.05894,8750000.0
2008-08-05 02:55:00,2.05866,2.05868,2.05058,2.05868,19000000.0
2008-08-05 02:56:00,2.05796,2.05968,2.05405,2.05942,10500000.0
2008-08-05 02:57:00,2.05831,2.05963,2.05491,2.05616,10750000.0
2008-08-05 02:58:00,2.05963,2.06,2.05814,2.05936,8750000.0
2008-08-05 02:59:00,2.05525,2.05881,2.05525,2.05849,10500000.0
2008-08-05 03:00:00,2.05963,2.05963,2.05746,2.05937,13250000.0
2008-08-05 03:01:00,2.05825,2.05966,2.0566,2.05963,8880000.0
2008-08-05 03:02:00,2.05892,2.05892,2.05732,2.05821,5250000.0
2008-08-05 03:03:00,2.05911,2.05948,2.05513,2.05913,9880000.0
2008-08-05 03:04:00,2.05647,2.05997,2.05609,2.05698,7000000.0
2008-08-05 03:05:00,2.05915,2.05915,2.05651,2.05651,6750000.0
2008-08-05 03:06:00,2.0574,2.0603,2.05639,2.05966,19000000.0
2008-08-05 03:07:00,2.05739,2.05826,2.05419,2.05748,6000000.0
2008-08-05 03:08:00,2.05734,2.05923,2.05439,2.05753,14880000.0
2008-08-05 03:09:00,2.05909,2.05939,2.05604,2.0588,5500000.0
2008-08-05 03:10:00,2.05669,2.05932,2.05553,2.05828,7880000.0
2008-08-05 03:11:00,2.05757,2.05902,2.05283,2.05523,5880000.0
2008-08-05 03:12:00,2.05315,2.05932,2.05315,2.05567,12750000.0
2008-08-05 03:13:00,2.05815,2.06005,2.05755,2.05947,9000000.0
2008-08-05 03:14:00,2.05877,2.05877,2.0533,2.05851,13500000.0
2008-08-05 03:15:00,2.05882,2.05921,2.05695,2.05837,6250000.0
2008-08-05 03:16:00,2.05663,2.05821,2.05295,2.05295,10380000.0
2008-08-05 03:17:00,2.05739,2.05974,2.05625,2.05974,7380000.0
2008-08-05 03:18:00,2.05956,2.05962,2.05407,2.05947,11500000.0
2008-08-05 03:19:00,2.05749,2.05859,2.05468,2.05859,7750000.0
2008-08-05 03:20:00,2.05591,2.06177,2.05591,2.058,6880000.0
2008-08-05 03:21:00,2.05937,2.05937,2.05461,2.057,9000000.0
2008-08-05 03:22:00,2.05893,2.06012,2.05818,2.05848,7500000.0
2008-08-05 03:23:00,2.05899,2.05899,2.05706,2.05878,5500000.0
2008-08-05 03:24:00,2.05952,2.05952,2.05759,2.05858,9000000.0
2008-08-05 03:25:00,2.05853,2.05853,2.05373,2.05798,5630000.0
2008-08-05 03:26:00,2.05842,2.05842,2.05593,2.05678,7500000.0
2008-08-05 03:27:00,2.05663,2.05925,2.05512,2.05921,12250000.0
2008-08-05 03:28:00,2.05713,2.05822,2.05343,2.05475,7380000.0
2008-08-05 03:29:00,2.05892,2.05892,2.05376,2.05854,8250000.0
2008-08-05 03:30:00,2.05794,2.05794,2.04971,2.05788,17250000.0
2008-08-05 03:31:00,2.05855,2.05883,2.05417,2.05417,6750000.0
2008-08-05 03:32:00,2.0559,2.05817,2.05414,2.05506,8130000.0
2008-08-05 03:33:00,2.05926,2.05926,2.05534,2.05806,5500000.0
2008-08-05 03:34:00,2.05474,2.05813,2.05474,2.05702,7750000.0
2008-08-05 03:35:00,2.05867,2.05867,2.05702,2.05702,8250000.0
2008-08-05 03:36:00,2.05752,2.05918,2.05611,2.05875,11500000.0
2008-08-05 03:37:00,2.05927,2.05927,2.05685,2.05685,7250000.0
2008-08-05 03:38:00,2.0591,2.05939,2.0544,2.05704,12250000.0
2008-08-05 03:39:00,2.05638,2.0599,2.05625,2.0572,7250000.0
2008-08-05 03:40:00,2.05745,2.05907,2.05614,2.05906,8750000.0
2008-08-05 03:41:00,2.05698,2.05983,2.05478,2.05981,13880000.0
2008-08-05 03:42:00,2.05873,2.06037,2.05646,2.06027,6250000.0
2008-08-05 03:43:00,2.06017,2.0603,2.05569,2.0603,11500000.0
2008-08-05 03:44:00,2.06026,2.06026,2.05709,2.06017,5750000.0
2008-08-05 03:45:00,2.06104,2.06119,2.0587,2.05931,9380000.0
2008-08-05 03:46:00,2.0608,2.0608,2.05893,2.06052,6250000.0
2008-08-05 03:47:00,2.06002,2.06032,2.05882,2.06028,8250000.0
2008-08-05 03:48:00,2.05883,2.06053,2.05527,2.05858,15500000.0
2008-08-05 03:49:00,2.06033,2.06033,2.05645,2.05943,7750000.0
2008-08-05 03:50:00,2.05806,2.06054,2.05806,2.06045,4880000.0
2008-08-05 03:51:00,2.05895,2.06075,2.05486,2.05643,7500000.0
2008-08-05 03:52:00,2.05871,2.06016,2.05529,2.05684,11880000.0
2008-08-05 03:53:00,2.05821,2.06101,2.05549,2.06028,7880000.0
2008-08-05 03:54:00,2.0585,2.06057,2.05395,2.05928,15380000.0
2008-08-05 03:55:00,2.05798,2.05904,2.05214,2.0579,11500000.0
2008-08-05 03:56:00,2.05732,2.06055,2.0547,2.0569,8500000.0
2008-08-05 03:57:00,2.0606,2.0606,2.0579,2.0579,8500000.0
2008-08-05 03:58:00,2.05567,2.05976,2.05567,2.0576,8880000.0
2008-08-05 03:59:00,2.05825,2.05903,2.05748,2.05811,9260000.0
2008-08-05 04:00:00,2.05615,2.0598,2.05615,2.05962,8130000.0
2008-08-05 04:01:00,2.06039,2.06039,2.05845,2.0596,7500000.0
2008-08-05 04:02:00,2.05843,2.05971,2.05532,2.05957,11000000.0
2008-08-05 04:03:00,2.05717,2.061,2.05717,2.05784,8750000.0
2008-08-05 04:04:00,2.05946,2.05999,2.05762,2.05925,7130000.0
2008-08-05 04:05:00,2.05983,2.06066,2.05743,2.05915,7880000.0
2008-08-05 04:06:00,2.0564,2.06004,2.05584,2.06004,6000000.0
2008-08-05 04:07:00,2.05847,2.06036,2.05554,2.05878,14250000.0
2008-08-05 04:08:00,2.05839,2.0609,2.05559,2.0609,6000000.0
2008-08-05 04:09:00,2.05962,2.05962,2.05417,2.05948,7380000.0
2008-08-05 04:10:00,2.06002,2.06045,2.05617,2.05694,5250000.0
2008-08-05 04:11:00,2.05856,2.05932,2.05737,2.05811,7750000.0
2008-08-05 04:12:00,2.05803,2.06014,2.05623,2.06014,6750000.0
2008-08-05 04:13:00,2.05831,2.0606,2.05831,2.05914,5500000.0
2008-08-05 04:14:00,2.05861,2.05998,2.05553,2.05797,6130000.0
2008-08-05 04:15:00,2.05691,2.06048,2.0562,2.06048,5750000.0
2008-08-05 04:16:00,2.0591,2.06033,2.05887,2.05888,6630000.0
2008-08-05 04:17:00,2.06021,2.06059,2.05576,2.05818,7380000.0
2008-08-05 04:18:00,2.06101,2.06101,2.05762,2.0593,10000000.0
2008-08-05 04:19:00,2.06102,2.06102,2.05757,2.06011,13750000.0
2008-08-05 04:20:00,2.06021,2.06029,2.0567,2.0567,6000000.0
2008-08-05 04:21:00,2.06068,2.06068,2.05862,2.06033,5750000.0
2008-08-05 04:22:00,2.05778,2.06005,2.05661,2.05872,8500000.0
2008-08-05 04:23:00,2.06018,2.06018,2.05614,2.06006,8880000.0
2008-08-05 04:24:00,2.05762,2.06062,2.05719,2.06046,7500000.0
2008-08-05 04:25:00,2.05792,2.0583,2.05382,2.0583,6750000.0
2008-08-05 04:26:00,2.06024,2.06024,2.05391,2.05954,5630000.0
2008-08-05 04:27:00,2.05829,2.05889,2.05645,2.05881,5500000.0
2008-08-05 04:28:00,2.05698,2.05976,2.05609,2.05847,9500000.0
2008-08-05 04:29:00,2.05638,2.05989,2.05565,2.05565,7880000.0
2008-08-05 04:30:00,2.05955,2.06024,2.05863,2.06019,8250000.0
2008-08-05 04:31:00,2.05747,2.06017,2.05566,2.05831,6630000.0
2008-08-05 04:32:00,2.06058,2.06058,2.0589,2.0589,8500000.0
2008-08-05 04:33:00,2.05896,2.06039,2.05733,2.05733,6000000.0
2008-08-05 04:34:00,2.05724,2.0614,2.05627,2.06072,6500000.0
2008-08-05 04:35:00,2.06021,2.06021,2.05503,2.0587,5500000.0
2008-08-05 04:36:00,2.05817,2.0603,2.05566,2.05677,9000000.0
2008-08-05 04:37:00,2.05827,2.06044,2.05642,2.06044,10000000.0
2008-08-05 04:38:00,2.05853,2.05985,2.05735,2.05735,8500000.0
2008-08-05 04:39:00,2.06071,2.06071,2.05721,2.05853,9250000.0
2008-08-05 04:40:00,2.06069,2.06073,2.05605,2.0587,8380000.0
2008-08-05 04:41:00,2.05901,2.05986,2.05733,2.05985,9630000.0
2008-08-05 04:42:00,2.05891,2.06011,2.05795,2.06005,5250000.0
2008-08-05 04:43:00,2.06071,2.06071,2.05693,2.05693,6500000.0
2008-08-05 04:44:00,2.05852,2.06013,2.05436,2.05436,6250000.0
2008-08-05 04:45:00,2.05841,2.06042,2.05638,2.0585,6380000.0
2008-08-05 04:46:00,2.05961,2.06093,2.05744,2.06014,8250000.0
2008-08-05 04:47:00,2.05599,2.06047,2.05599,2.05844,10880000.0
2008-08-05 04:48:00,2.05897,2.06006,2.05686,2.05956,8130000.0
2008-08-05 04:49:00,2.05919,2.0604,2.05716,2.0604,8250000.0
2008-08-05 04:50:00,2.05812,2.05907,2.05526,2.05876,7500000.0
2008-08-05 04:51:00,2.05901,2.0606,2.05625,2.06054,8250000.0
2008-08-05 04:52:00,2.05897,2.05952,2.05532,2.05613,9000000.0
2008-08-05 04:53:00,2.06022,2.06022,2.05468,2.05468,11000000.0
2008-08-05 04:54:00,2.06037,2.06037,2.05499,2.05517,7750000.0
2008-08-05 04:55:00,2.05903,2.061,2.05444,2.05444,9250000.0
2008-08-05 04:56:00,2.05863,2.06009,2.05595,2.05921,8130000.0
2008-08-05 04:57:00,2.05614,2.06045,2.05614,2.05856,8760000.0
2008-08-05 04:58:00,2.05871,2.05873,2.05649,2.05808,12500000.0
2008-08-05 04:59:00,2.06056,2.06107,2.05759,2.05894,5000000.0
2008-08-05 05:00:00,2.05955,2.06009,2.05668,2.06009,8750000.0
2008-08-05 05:01:00,2.05538,2.05893,2.05297,2.05849,6250000.0
2008-08-05 05:02:00,2.06077,2.06077,2.05868,2.06002,8750000.0
2008-08-05 05:03:00,2.05797,2.0601,2.05442,2.0601,5500000.0
2008-08-05 05:04:00,2.05757,2.05946,2.05576,2.0572,7500000.0
2008-08-05 05:05:00,2.06002,2.06028,2.05828,2.06028,7000000.0
2008-08-05 05:06:00,2.05646,2.06075,2.05646,2.06055,6880000.0
2008-08-05 05:07:00,2.05818,2.05987,2.05625,2.0567,5750000.0
2008-08-05 05:08:00,2.06153,2.06153,2.05638,2.05716,8250000.0
2008-08-05 05:09:00,2.05784,2.05784,2.05408,2.05769,10630000.0
2008-08-05 05:10:00,2.0562,2.05911,2.05539,2.05911,10500000.0
2008-08-05 05:11:00,2.05854,2.0618,2.05839,2.05901,7500000.0
2008-08-05 05:12:00,2.05831,2.05944,2.05413,2.05931,5500000.0
2008-08-05 05:13:00,2.06026,2.0608,2.05509,2.05962,8500000.0
2008-08-05 05:14:00,2.05802,2.06046,2.05802,2.05926,8250000.0
2008-08-05 05:15:00,2.06016,2.06016,2.05816,2.05816,6000000.0
2008-08-05 05:16:00,2.05763,2.05864,2.05209,2.05209,8380000.0
2008-08-05 05:17:00,2.05453,2.05984,2.05453,2.05893,5500000.0
2008-08-05 05:18:00,2.05872,2.06024,2.05759,2.06024,6250000.0
2008-08-05 05:19:00,2.05776,2.0591,2.05724,2.0591,5500000.0
2008-08-05 05:20:00,2.05555,2.06088,2.05555,2.05811,6880000.0
2008-08-05 05:21:00,2.05978,2.05978,2.05389,2.05389,7500000.0
2008-08-05 05:22:00,2.05831,2.05893,2.05538,2.05862,9250000.0
2008-08-05 05:23:00,2.05801,2.0592,2.0567,2.05855,5880000.0
2008-08-05 05:24:00,2.05962,2.05965,2.05666,2.05913,7000000.0
2008-08-05 05:25:00,2.05718,2.05934,2.05718,2.05934,7750000.0
2008-08-05 05:26:00,2.05978,2.05978,2.05633,2.05868,8250000.0
2008-08-05 05:27:00,2.05787,2.05948,2.05637,2.05637,6750000.0
2008-08-05 05:28:00,2.0583,2.05917,2.05599,2.05875,9630000.0
2008-08-05 05:29:00,2.05966,2.05979,2.05474,2.05979,9250000.0
2008-08-05 05:30:00,2.0597,2.06034,2.05682,2.05924,9130000.0
2008-08-05 05:31:00,2.0583,2.05992,2.0578,2.05992,11000000.0
2008-08-05 05:32:00,2.05531,2.05996,2.05506,2.05667,6500000.0
2008-08-05 05:33:00,2.05829,2.05985,2.05646,2.05985,9500000.0
2008-08-05 05:34:00,2.05772,2.05868,2.05567,2.05567,6250000.0
2008-08-05 05:35:00,2.05933,2.05946,2.05733,2.05924,7750000.0
2008-08-05 05:36:00,2.05311,2.05903,2.05311,2.05873,6750000.0
2008-08-05 05:37:00,2.05996,2.05996,2.05607,2.05915,7500000.0
2008-08-05 05:38:00,2.05917,2.05951,2.05825,2.05825,12000000.0
2008-08-05 05:39:00,2.05338,2.05837,2.05338,2.05685,7250000.0
2008-08-05 05:40:00,2.05801,2.05933,2.05564,2.05564,5500000.0
2008-08-05 05:41:00,2.05855,2.0597,2.05804,2.05835,8500000.0
2008-08-05 05:43:00,2.05967,2.05967,2.05551,2.05799,6630000.0
2008-08-05 05:44:00,2.05785,2.05824,2.05345,2.05414,9000000.0
2008-08-05 05:45:00,2.05764,2.05919,2.05764,2.05857,4880000.0
2008-08-05 05:46:00,2.05939,2.05939,2.057,2.05822,5880000.0
2008-08-05 05:47:00,2.05888,2.05957,2.05617,2.05718,8000000.0
2008-08-05 05:48:00,2.05702,2.05902,2.05468,2.05468,10130000.0
2008-08-05 05:49:00,2.05883,2.05883,2.05417,2.05723,9000000.0
2008-08-05 05:50:00,2.05832,2.05852,2.0546,2.05667,12260000.0
2008-08-05 05:51:00,2.05867,2.05909,2.05814,2.05909,8880000.0
2008-08-05 05:52:00,2.05815,2.05961,2.05656,2.05656,6000000.0
2008-08-05 05:53:00,2.05786,2.0596,2.05786,2.0596,12500000.0
2008-08-05 05:54:00,2.05417,2.05975,2.05417,2.05975,5500000.0
2008-08-05 05:55:00,2.05801,2.0596,2.05478,2.05478,8500000.0
2008-08-05 05:56:00,2.06061,2.06061,2.05718,2.05932,10380000.0
2008-08-05 05:57:00,2.05891,2.05891,2.05545,2.05875,9630000.0
2008-08-05 05:58:00,2.05884,2.05929,2.05666,2.05699,5250000.0
2008-08-05 05:59:00,2.05873,2.05956,2.05712,2.05907,8750000.0
2008-08-05 06:00:00,2.05431,2.06002,2.05431,2.05741,11000000.0
2008-08-05 06:01:00,2.05972,2.06043,2.05891,2.05972,8750000.0
2008-08-05 06:02:00,2.05823,2.06151,2.05707,2.05707,9630000.0
2008-08-05 06:03:00,2.05482,2.05943,2.05482,2.05943,5750000.0
2008-08-05 06:04:00,2.06027,2.06027,2.05758,2.05787,10750000.0
2008-08-05 06:05:00,2.06022,2.06027,2.05813,2.05973,6000000.0
2008-08-05 06:06:00,2.05828,2.06041,2.05828,2.06012,6000000.0
2008-08-05 06:07:00,2.05815,2.05923,2.05553,2.05764,5630000.0
2008-08-05 06:08:00,2.05893,2.06005,2.05796,2.05901,5500000.0
2008-08-05 06:09:00,2.05909,2.06012,2.0574,2.0574,5750000.0
2008-08-05 06:10:00,2.05608,2.05905,2.05608,2.05884,5250000.0
2008-08-05 06:11:00,2.05914,2.05925,2.05293,2.05611,9630000.0
2008-08-05 06:12:00,2.05984,2.05996,2.05649,2.05878,10000000.0
2008-08-05 06:13:00,2.05831,2.05893,2.05558,2.05893,9750000.0
2008-08-05 06:14:00,2.05711,2.05979,2.05711,2.05875,11130000.0
2008-08-05 06:15:00,2.05872,2.05895,2.05424,2.05879,10000000.0
2008-08-05 06:16:00,2.05778,2.05907,2.05694,2.05813,8250000.0
2008-08-05 06:17:00,2.05832,2.05857,2.05811,2.05832,7500000.0
2008-08-05 06:18:00,2.05405,2.05932,2.05405,2.05817,7250000.0
2008-08-05 06:19:00,2.05833,2.05964,2.05596,2.05865,5500000.0
2008-08-05 06:20:00,2.05823,2.0597,2.0564,2.05907,8130000.0
2008-08-05 06:21:00,2.05552,2.06034,2.05552,2.05688,7880000.0
2008-08-05 06:22:00,2.05907,2.05907,2.05384,2.05763,9250000.0
2008-08-05 06:23:00,2.05806,2.0603,2.05806,2.0603,6250000.0
2008-08-05 06:24:00,2.05977,2.05985,2.05402,2.05402,11000000.0
2008-08-05 06:25:00,2.05976,2.05976,2.05685,2.05872,10750000.0
2008-08-05 06:26:00,2.05944,2.06066,2.0568,2.05842,5750000.0
2008-08-05 06:27:00,2.05934,2.05934,2.05544,2.05544,5250000.0
2008-08-05 06:28:00,2.05633,2.06059,2.05633,2.0574,12000000.0
2008-08-05 06:29:00,2.05868,2.05984,2.05394,2.05822,9750000.0
2008-08-05 06:30:00,2.05716,2.05959,2.05407,2.05887,6250000.0
2008-08-05 06:31:00,2.05878,2.06014,2.05565,2.05861,6630000.0
2008-08-05 06:32:00,2.05687,2.06024,2.05687,2.0585,5750000.0
2008-08-05 06:33:00,2.05927,2.0601,2.05653,2.05695,5880000.0
2008-08-05 06:34:00,2.05717,2.06103,2.05674,2.06066,8750000.0
2008-08-05 06:35:00,2.05856,2.06182,2.05856,2.06081,10750000.0
2008-08-05 06:36:00,2.05928,2.06042,2.05928,2.05937,5500000.0
2008-08-05 06:37:00,2.05925,2.06062,2.05543,2.05543,11130000.0
2008-08-05 06:38:00,2.05852,2.06063,2.05769,2.05864,10750000.0
2008-08-05 06:39:00,2.05805,2.06014,2.05482,2.06014,9750000.0
2008-08-05 06:40:00,2.05955,2.06041,2.05879,2.06021,5500000.0
2008-08-05 06:41:00,2.05825,2.06037,2.05633,2.06037,6750000.0
2008-08-05 06:42:00,2.05905,2.05936,2.05536,2.05708,8250000.0
2008-08-05 06:43:00,2.05589,2.05998,2.05589,2.05677,6250000.0
2008-08-05 06:44:00,2.05608,2.05966,2.05401,2.05966,10250000.0
2008-08-05 06:45:00,2.05714,2.06218,2.05714,2.0599,5250000.0
2008-08-05 06:46:00,2.05887,2.05966,2.05566,2.05966,8630000.0
2008-08-05 06:47:00,2.05587,2.05979,2.05587,2.05912,6130000.0
2008-08-05 06:48:00,2.05859,2.0605,2.05735,2.06026,8500000.0
2008-08-05 06:49:00,2.05592,2.0589,2.05422,2.05422,9630000.0
2008-08-05 06:50:00,2.05724,2.06013,2.05648,2.05968,8510000.0
2008-08-05 06:51:00,2.05981,2.06003,2.05722,2.06003,13010000.0
2008-08-05 06:52:00,2.05898,2.0604,2.05742,2.05866,8250000.0
2008-08-05 06:53:00,2.05722,2.06008,2.05722,2.05827,9000000.0
2008-08-05 06:54:00,2.05877,2.05983,2.05711,2.05983,6750000.0
2008-08-05 06:55:00,2.05963,2.06071,2.05916,2.06071,6750000.0
2008-08-05 06:56:00,2.06001,2.06018,2.0592,2.05931,8000000.0
2008-08-05 06:57:00,2.05717,2.06087,2.05717,2.05811,12500000.0
2008-08-05 06:58:00,2.05992,2.06098,2.0552,2.06023,6630000.0
2008-08-05 06:59:00,2.05829,2.05957,2.05683,2.05873,9630000.0
2008-08-05 07:00:00,2.05578,2.06015,2.05476,2.0583,12260000.0
2008-08-05 07:01:00,2.05936,2.06048,2.05662,2.06007,12250000.0
2008-08-05 07:02:00,2.06013,2.0605,2.05526,2.0605,11500000.0
2008-08-05 07:03:00,2.05736,2.06079,2.05736,2.05741,5500000.0
2008-08-05 07:04:00,2.05955,2.06208,2.05706,2.05995,9750000.0
2008-08-05 07:05:00,2.05567,2.06106,2.05501,2.06106,7250000.0
2008-08-05 07:06:00,2.06084,2.06096,2.05764,2.05951,11500000.0
2008-08-05 07:07:00,2.06062,2.0609,2.05431,2.0609,8750000.0
2008-08-05 07:08:00,2.0584,2.06038,2.05523,2.05523,8010000.0
2008-08-05 07:09:00,2.05894,2.06108,2.05694,2.05694,10500000.0
2008-08-05 07:10:00,2.05885,2.06017,2.05644,2.05923,8130000.0
2008-08-05 07:11:00,2.05792,2.06071,2.05453,2.06031,6000000.0
2008-08-05 07:12:00,2.06031,2.06067,2.05685,2.05994,7750000.0
2008-08-05 07:13:00,2.05915,2.05915,2.05341,2.05585,7250000.0
2008-08-05 07:14:00,2.06007,2.06007,2.05866,2.05912,4880000.0
2008-08-05 07:15:00,2.05772,2.05887,2.05205,2.05772,10750000.0
2008-08-05 07:16:00,2.05899,2.06048,2.05644,2.05935,5250000.0
2008-08-05 07:17:00,2.05859,2.06066,2.05816,2.05969,12250000.0
2008-08-05 07:18:00,2.06205,2.06205,2.0555,2.05732,16000000.0
2008-08-05 07:19:00,2.0605,2.06259,2.05584,2.0599,12500000.0
2008-08-05 07:20:00,2.05689,2.06033,2.05689,2.05928,5500000.0
2008-08-05 07:21:00,2.06055,2.06067,2.05811,2.06067,12630000.0
2008-08-05 07:22:00,2.05776,2.05996,2.05641,2.05914,9000000.0
2008-08-05 07:23:00,2.05886,2.06001,2.05711,2.05891,6000000.0
2008-08-05 07:24:00,2.06012,2.06025,2.05763,2.06025,5500000.0
2008-08-05 07:25:00,2.06006,2.06035,2.05711,2.05711,7000000.0
2008-08-05 07:26:00,2.05491,2.06062,2.05491,2.05979,11000000.0
2008-08-05 07:27:00,2.05835,2.06069,2.05758,2.05894,7750000.0
2008-08-05 07:28:00,2.05496,2.06067,2.05496,2.06067,7380000.0
2008-08-05 07:29:00,2.06031,2.06065,2.05677,2.06065,10630000.0
2008-08-05 07:30:00,2.0613,2.0613,2.05748,2.05881,9250000.0
2008-08-05 07:31:00,2.05897,2.06098,2.05893,2.05915,12630000.0
2008-08-05 07:32:00,2.05869,2.06104,2.05416,2.05936,6880000.0
2008-08-05 07:33:00,2.057,2.06067,2.05583,2.06061,11000000.0
2008-08-05 07:34:00,2.05851,2.06069,2.05804,2.06069,12500000.0
2008-08-05 07:35:00,2.05854,2.06131,2.05769,2.05769,11500000.0
2008-08-05 07:36:00,2.05783,2.06183,2.0562,2.05892,7000000.0
2008-08-05 07:37:00,2.06008,2.06168,2.05924,2.05924,7880000.0
2008-08-05 07:38:00,2.05917,2.06157,2.05735,2.06085,12000000.0
2008-08-05 07:39:00,2.05922,2.06157,2.05742,2.05742,9500000.0
2008-08-05 07:40:00,2.06042,2.06186,2.05543,2.06039,7000000.0
2008-08-05 07:41:00,2.05918,2.06135,2.0577,2.06135,7630000.0
2008-08-05 07:42:00,2.05618,2.06202,2.05618,2.05789,7250000.0
2008-08-05 07:43:00,2.06096,2.06096,2.05714,2.05714,11630000.0
2008-08-05 07:44:00,2.05686,2.06134,2.05686,2.0604,10130000.0
2008-08-05 07:45:00,2.06018,2.06081,2.05756,2.05879,11000000.0
2008-08-05 07:46:00,2.05772,2.0594,2.05275,2.0594,6000000.0
2008-08-05 07:47:00,2.05769,2.06078,2.05714,2.06078,7130000.0
2008-08-05 07:48:00,2.05849,2.05991,2.05566,2.05566,8750000.0
2008-08-05 07:49:00,2.05832,2.05965,2.05687,2.05798,9750000.0
2008-08-05 07:50:00,2.05736,2.05834,2.05339,2.05531,11630000.0
2008-08-05 07:51:00,2.05749,2.05813,2.0569,2.05813,5250000.0
2008-08-05 07:52:00,2.05632,2.05885,2.05632,2.05765,8510000.0
2008-08-05 07:53:00,2.05588,2.06006,2.05588,2.05709,8250000.0
2008-08-05 07:54:00,2.05956,2.05956,2.05553,2.05692,9500000.0
2008-08-05 07:55:00,2.05613,2.05895,2.05613,2.05683,7500000.0
2008-08-05 07:56:00,2.05779,2.05779,2.05468,2.05723,9000000.0
2008-08-05 07:57:00,2.05852,2.05852,2.05561,2.05683,8750000.0
2008-08-05 07:58:00,2.05447,2.0582,2.05447,2.05681,8000000.0
2008-08-05 07:59:00,2.05709,2.06028,2.05634,2.05877,11500000.0
2008-08-05 08:00:00,2.05849,2.0599,2.05669,2.05842,8000000.0
2008-08-05 08:01:00,2.05928,2.06004,2.05616,2.05693,7750000.0
2008-08-05 08:02:00,2.05464,2.06182,2.0545,2.06182,17630000.0
2008-08-05 08:03:00,2.05804,2.05999,2.05476,2.05999,12630000.0
2008-08-05 08:04:00,2.0603,2.0603,2.05676,2.05792,12750000.0
2008-08-05 08:05:00,2.05536,2.05957,2.05536,2.05632,9000000.0
2008-08-05 08:06:00,2.05421,2.05984,2.05421,2.05984,7000000.0
2008-08-05 08:07:00,2.05725,2.05947,2.0548,2.05526,8750000.0
2008-08-05 08:08:00,2.05869,2.05896,2.05421,2.05846,7250000.0
2008-08-05 08:09:00,2.05796,2.05796,2.05219,2.05725,10750000.0
2008-08-05 08:10:00,2.05659,2.05925,2.05462,2.05462,5250000.0
2008-08-05 08:11:00,2.05872,2.05919,2.05689,2.05919,6500000.0
2008-08-05 08:12:00,2.05697,2.0592,2.05587,2.05587,13750000.0
2008-08-05 08:13:00,2.05903,2.05932,2.05661,2.05848,6130000.0
2008-08-05 08:14:00,2.06023,2.06023,2.05442,2.05817,13000000.0
2008-08-05 08:15:00,2.05687,2.05867,2.05402,2.05797,9000000.0
2008-08-05 08:16:00,2.05853,2.0589,2.05711,2.05802,6130000.0
2008-08-05 08:17:00,2.05907,2.05907,2.05671,2.05671,11750000.0
2008-08-05 08:18:00,2.05332,2.0583,2.05332,2.05812,8380000.0
2008-08-05 08:19:00,2.05919,2.0593,2.05739,2.05895,11500000.0
2008-08-05 08:20:00,2.05891,2.0591,2.05476,2.05648,5880000.0
2008-08-05 08:21:00,2.05682,2.05865,2.05643,2.05838,7250000.0
2008-08-05 08:22:00,2.05691,2.05828,2.05401,2.05773,8250000.0
2008-08-05 08:23:00,2.05786,2.05786,2.05473,2.05473,6250000.0
2008-08-05 08:24:00,2.05843,2.05872,2.05435,2.05656,9750000.0
2008-08-05 08:25:00,2.05764,2.05791,2.05615,2.05659,12750000.0
2008-08-05 08:26:00,2.05668,2.05831,2.05264,2.05831,12500000.0
2008-08-05 08:27:00,2.05805,2.05822,2.05456,2.05673,7000000.0
2008-08-05 08:28:00,2.05652,2.05798,2.0528,2.05708,15750000.0
2008-08-05 08:29:00,2.0576,2.05921,2.05522,2.05735,5500000.0
2008-08-05 08:30:00,2.05889,2.05904,2.05504,2.05797,12750000.0
2008-08-05 08:31:00,2.05526,2.05998,2.05526,2.05904,6000000.0
2008-08-05 08:32:00,2.05714,2.05898,2.05505,2.05505,7750000.0
2008-08-05 08:33:00,2.05666,2.05901,2.05588,2.05684,7630000.0
2008-08-05 08:34:00,2.05943,2.05943,2.05395,2.0574,5880000.0
2008-08-05 08:35:00,2.06105,2.06105,2.05727,2.05882,5630000.0
2008-08-05 08:36:00,2.06162,2.06162,2.05688,2.0584,14380000.0
2008-08-05 08:37:00,2.05928,2.0604,2.05721,2.05909,8500000.0
2008-08-05 08:38:00,2.05922,2.06321,2.05508,2.06177,10750000.0
2008-08-05 08:39:00,2.05784,2.06075,2.05671,2.06015,7750000.0
2008-08-05 08:40:00,2.05539,2.06051,2.05539,2.06019,8250000.0
2008-08-05 08:41:00,2.05544,2.06131,2.05544,2.05933,11500000.0
2008-08-05 08:42:00,2.06051,2.06073,2.05777,2.05777,8250000.0
2008-08-05 08:43:00,2.05964,2.05964,2.05452,2.05873,14880000.0
2008-08-05 08:44:00,2.05606,2.0618,2.05424,2.05847,10380000.0
2008-08-05 08:45:00,2.05843,2.06025,2.05703,2.05703,13750000.0
2008-08-05 08:46:00,2.05882,2.06094,2.05845,2.06094,5630000.0
2008-08-05 08:47:00,2.0581,2.06064,2.05731,2.06018,8500000.0
2008-08-05 08:48:00,2.05994,2.06047,2.05559,2.05838,11500000.0
2008-08-05 08:49:00,2.05789,2.06017,2.0556,2.05971,5250000.0
2008-08-05 08:50:00,2.05728,2.06047,2.05694,2.05938,6250000.0
2008-08-05 08:51:00,2.05769,2.05972,2.05605,2.05605,8750000.0
2008-08-05 08:52:00,2.05425,2.05958,2.05425,2.05641,8380000.0
2008-08-05 08:53:00,2.05788,2.05897,2.05482,2.05482,9750000.0
2008-08-05 08:54:00,2.0589,2.05992,2.05597,2.05953,7380000.0
2008-08-05 08:55:00,2.05681,2.06004,2.05549,2.05797,5880000.0
2008-08-05 08:56:00,2.05839,2.05908,2.0572,2.05908,9000000.0
2008-08-05 08:57:00,2.05928,2.05996,2.05353,2.05941,11250000.0
2008-08-05 08:58:00,2.0594,2.0598,2.05776,2.0598,5750000.0
2008-08-05 08:59:00,2.05986,2.06014,2.05444,2.05815,15750000.0
2008-08-05 09:00:00,2.05884,2.0602,2.05559,2.05717,5750000.0
2008-08-05 09:01:00,2.05983,2.06126,2.05549,2.05853,14750000.0
2008-08-05 09:02:00,2.05775,2.06084,2.05741,2.05981,7750000.0
2008-08-05 09:03:00,2.05896,2.06172,2.05799,2.06138,13750000.0
2008-08-05 09:04:00,2.0601,2.06137,2.05656,2.05932,8250000.0
2008-08-05 09:05:00,2.06056,2.06233,2.059,2.06175,11510000.0
2008-08-05 09:06:00,2.06033,2.06215,2.058,2.06008,12750000.0
2008-08-05 09:07:00,2.06106,2.06106,2.05674,2.06058,5500000.0
2008-08-05 09:08:00,2.05932,2.06454,2.05871,2.06454,9250000.0
2008-08-05 09:09:00,2.0628,2.06461,2.06061,2.06382,8250000.0
2008-08-05 09:10:00,2.06338,2.06568,2.06196,2.06568,6250000.0
2008-08-05 09:11:00,2.06363,2.06518,2.06097,2.06417,8500000.0
2008-08-05 09:12:00,2.06496,2.06582,2.0615,2.06558,9880000.0
2008-08-05 09:13:00,2.06443,2.06626,2.06032,2.06539,11000000.0
2008-08-05 09:14:00,2.0656,2.0656,2.05966,2.06339,10250000.0
2008-08-05 09:15:00,2.06566,2.06599,2.06162,2.06492,14000000.0
2008-08-05 09:16:00,2.06318,2.06653,2.06189,2.06605,11250000.0
2008-08-05 09:17:00,2.06706,2.06706,2.06393,2.06443,7500000.0
2008-08-05 09:18:00,2.06287,2.06611,2.06246,2.06585,6750000.0
2008-08-05 09:19:00,2.06449,2.06692,2.06106,2.06676,9250000.0
2008-08-05 09:20:00,2.06511,2.06657,2.06189,2.06189,10250000.0
2008-08-05 09:21:00,2.06408,2.06689,2.06106,2.06113,10500000.0
2008-08-05 09:22:00,2.06577,2.06577,2.06183,2.06426,7000000.0
2008-08-05 09:23:00,2.06569,2.06605,2.06243,2.06545,10750000.0
2008-08-05 09:24:00,2.06605,2.06605,2.06116,2.06537,9500000.0
2008-08-05 09:25:00,2.06148,2.06641,2.06135,2.06554,10000000.0
2008-08-05 09:26:00,2.06446,2.06581,2.06213,2.0656,7000000.0
2008-08-05 09:27:00,2.06458,2.06718,2.05976,2.06681,11000000.0
2008-08-05 09:28:00,2.06622,2.06697,2.06505,2.06697,7880000.0
2008-08-05 09:29:00,2.06528,2.06719,2.06082,2.06719,13500000.0
2008-08-05 09:30:00,2.06703,2.06731,2.06296,2.06296,7130000.0
2008-08-05 09:31:00,2.06674,2.06743,2.06181,2.06621,6760000.0
2008-08-05 09:32:00,2.06629,2.06684,2.06158,2.06527,6000000.0
2008-08-05 09:33:00,2.06654,2.06698,2.06301,2.06426,6250000.0
2008-08-05 09:34:00,2.06752,2.06752,2.0643,2.0643,8250000.0
2008-08-05 09:35:00,2.0653,2.06716,2.06241,2.06646,12750000.0
2008-08-05 09:36:00,2.06636,2.06676,2.06324,2.06661,9000000.0
2008-08-05 09:37:00,2.067,2.067,2.06135,2.06391,9130000.0
2008-08-05 09:38:00,2.06574,2.06753,2.06282,2.06465,7000000.0
2008-08-05 09:39:00,2.06647,2.0675,2.06313,2.06313,8500000.0
2008-08-05 09:40:00,2.06689,2.06841,2.06496,2.06496,6000000.0
2008-08-05 09:41:00,2.06577,2.07033,2.06577,2.06736,14500000.0
2008-08-05 09:42:00,2.06553,2.06926,2.06253,2.06573,17380000.0
2008-08-05 09:43:00,2.06727,2.07083,2.06484,2.06707,8250000.0
2008-08-05 09:44:00,2.06773,2.0713,2.06634,2.06916,10750000.0
2008-08-05 09:45:00,2.06791,2.07038,2.06791,2.06939,11250000.0
2008-08-05 09:46:00,2.06908,2.06934,2.06816,2.06917,7500000.0
2008-08-05 09:47:00,2.06657,2.06931,2.06387,2.06499,5500000.0
2008-08-05 09:48:00,2.06658,2.06879,2.0634,2.06705,8750000.0
2008-08-05 09:49:00,2.06457,2.07092,2.06457,2.06791,12750000.0
2008-08-05 09:50:00,2.06763,2.06963,2.06522,2.06963,7000000.0
2008-08-05 09:51:00,2.06672,2.06969,2.0659,2.06931,8130000.0
2008-08-05 09:52:00,2.06823,2.0701,2.06527,2.0701,10500000.0
2008-08-05 09:53:00,2.06869,2.06998,2.06725,2.06944,7760000.0
2008-08-05 09:54:00,2.06905,2.06913,2.06343,2.068,9000000.0
2008-08-05 09:55:00,2.0701,2.0701,2.06586,2.06806,11750000.0
2008-08-05 09:56:00,2.06749,2.06946,2.06441,2.06943,5500000.0
2008-08-05 09:57:00,2.06888,2.07028,2.06503,2.06937,12880000.0
2008-08-05 09:58:00,2.06727,2.07036,2.06564,2.06969,10140000.0
2008-08-05 09:59:00,2.06894,2.06998,2.06592,2.06969,11510000.0
2008-08-05 10:00:00,2.07043,2.07043,2.06476,2.06974,7500000.0
2008-08-05 10:01:00,2.06769,2.06918,2.0645,2.06779,6250000.0
2008-08-05 10:02:00,2.06437,2.06906,2.06213,2.06536,8880000.0
2008-08-05 10:03:00,2.06828,2.06978,2.06496,2.06823,12500000.0
2008-08-05 10:04:00,2.06529,2.06971,2.06529,2.06897,7000000.0
2008-08-05 10:05:00,2.07037,2.07037,2.06721,2.06723,10250000.0
2008-08-05 10:06:00,2.06944,2.07011,2.06433,2.06888,13750000.0
2008-08-05 10:07:00,2.06885,2.06986,2.0681,2.06821,7500000.0
2008-08-05 10:08:00,2.06742,2.0712,2.06566,2.06874,9500000.0
2008-08-05 10:09:00,2.06857,2.07044,2.067,2.06983,7250000.0
2008-08-05 10:10:00,2.06968,2.07033,2.06597,2.06597,15000000.0
2008-08-05 10:11:00,2.06909,2.07141,2.06516,2.07033,6500000.0
2008-08-05 10:12:00,2.06996,2.07148,2.06573,2.0714,11250000.0
2008-08-05 10:13:00,2.06728,2.07324,2.06728,2.07241,11750000.0
2008-08-05 10:14:00,2.07212,2.07261,2.06871,2.07096,6630000.0
2008-08-05 10:15:00,2.07088,2.07192,2.06831,2.07112,6000000.0
2008-08-05 10:16:00,2.06977,2.07078,2.06755,2.07033,5500000.0
2008-08-05 10:17:00,2.07008,2.07178,2.06812,2.06975,8250000.0
2008-08-05 10:18:00,2.07075,2.07182,2.06959,2.07121,13750000.0
2008-08-05 10:19:00,2.06957,2.07234,2.06924,2.07234,9250000.0
2008-08-05 10:20:00,2.07102,2.0724,2.07038,2.07174,7000000.0
2008-08-05 10:21:00,2.07252,2.07252,2.0671,2.06851,8750000.0
2008-08-05 10:22:00,2.06872,2.07141,2.06743,2.06994,10000000.0
2008-08-05 10:23:00,2.07085,2.07107,2.06628,2.07011,6500000.0
2008-08-05 10:24:00,2.06871,2.07243,2.06871,2.06887,5750000.0
2008-08-05 10:25:00,2.06931,2.07266,2.06931,2.07266,10130000.0
2008-08-05 10:26:00,2.06978,2.07162,2.06793,2.06998,8250000.0
2008-08-05 10:27:00,2.06605,2.07135,2.06605,2.06905,8250000.0
2008-08-05 10:28:00,2.07145,2.07145,2.06912,2.07049,5500000.0
2008-08-05 10:29:00,2.06932,2.07216,2.06932,2.07151,7000000.0
2008-08-05 10:30:00,2.07151,2.07187,2.06954,2.07158,6380000.0
2008-08-05 10:31:00,2.07111,2.07226,2.06987,2.07041,8500000.0
2008-08-05 10:32:00,2.07052,2.07221,2.06582,2.0686,11130000.0
2008-08-05 10:33:00,2.07082,2.07131,2.0694,2.0699,6250000.0
2008-08-05 10:34:00,2.07121,2.07197,2.06833,2.07017,9000000.0
2008-08-05 10:35:00,2.07071,2.07188,2.06847,2.06847,5630000.0
2008-08-05 10:36:00,2.07082,2.07335,2.06916,2.07288,8750000.0
2008-08-05 10:37:00,2.07296,2.07323,2.07076,2.0724,6750000.0
2008-08-05 10:38:00,2.072,2.07315,2.06892,2.07219,10000000.0
2008-08-05 10:39:00,2.07214,2.07298,2.07093,2.07272,8500000.0
2008-08-05 10:40:00,2.07106,2.07258,2.06974,2.07013,8750000.0
2008-08-05 10:41:00,2.07157,2.07382,2.06948,2.0725,8380000.0
2008-08-05 10:42:00,2.07092,2.07227,2.06938,2.07158,7000000.0
2008-08-05 10:43:00,2.07098,2.0721,2.06975,2.07207,10380000.0
2008-08-05 10:44:00,2.0711,2.07393,2.07047,2.07219,13250000.0
2008-08-05 10:45:00,2.07027,2.07225,2.06795,2.07202,6000000.0
2008-08-05 10:46:00,2.07311,2.07319,2.07002,2.07109,11250000.0
2008-08-05 10:47:00,2.07346,2.07385,2.07055,2.07131,5250000.0
2008-08-05 10:48:00,2.07312,2.07368,2.07109,2.07307,5250000.0
2008-08-05 10:49:00,2.07413,2.07515,2.06931,2.06931,10630000.0
2008-08-05 10:50:00,2.07379,2.07434,2.07271,2.07384,6000000.0
2008-08-05 10:51:00,2.07021,2.07346,2.06824,2.06824,7750000.0
2008-08-05 10:52:00,2.07387,2.07491,2.07005,2.07277,10380000.0
2008-08-05 10:53:00,2.0723,2.07472,2.07027,2.07472,10000000.0
2008-08-05 10:54:00,2.06956,2.07355,2.06837,2.07031,9500000.0
2008-08-05 10:55:00,2.07252,2.07375,2.0705,2.07205,6880000.0
2008-08-05 10:56:00,2.07342,2.07377,2.06993,2.06993,11250000.0
2008-08-05 10:57:00,2.06731,2.07357,2.06731,2.07357,6000000.0
2008-08-05 10:58:00,2.07056,2.07443,2.0662,2.07189,13500000.0
2008-08-05 10:59:00,2.07043,2.07441,2.06929,2.07196,8750000.0
2008-08-05 11:00:00,2.07288,2.07391,2.06782,2.07293,9000000.0
2008-08-05 11:01:00,2.0697,2.07307,2.0686,2.07016,10750000.0
2008-08-05 11:02:00,2.07191,2.07191,2.07015,2.07169,6000000.0
2008-08-05 11:03:00,2.07398,2.07398,2.07072,2.07101,7380000.0
2008-08-05 11:04:00,2.06991,2.07291,2.06991,2.07222,10000000.0
2008-08-05 11:05:00,2.07056,2.07243,2.06825,2.06891,10750000.0
2008-08-05 11:06:00,2.07132,2.07269,2.06897,2.0697,6500000.0
2008-08-05 11:07:00,2.07063,2.07109,2.06599,2.07066,6250000.0
2008-08-05 11:08:00,2.07181,2.07181,2.06871,2.07077,5750000.0
2008-08-05 11:09:00,2.07236,2.07236,2.06734,2.07098,7880000.0
2008-08-05 11:10:00,2.07014,2.07084,2.0663,2.07025,7630000.0
2008-08-05 11:11:00,2.07029,2.07158,2.06726,2.07076,12000000.0
2008-08-05 11:12:00,2.07172,2.07172,2.06775,2.06775,5250000.0
2008-08-05 11:13:00,2.06739,2.07056,2.06621,2.0675,11750000.0
2008-08-05 11:14:00,2.0681,2.0702,2.06645,2.06961,7380000.0
2008-08-05 11:15:00,2.06752,2.07041,2.06595,2.06807,8250000.0
2008-08-05 11:16:00,2.07039,2.07066,2.06864,2.06864,7500000.0
2008-08-05 11:17:00,2.07029,2.07234,2.0684,2.07189,9000000.0
2008-08-05 11:18:00,2.07187,2.07277,2.06552,2.06924,8750000.0
2008-08-05 11:19:00,2.07127,2.07368,2.06733,2.07263,9500000.0
2008-08-05 11:20:00,2.07255,2.07316,2.06726,2.0721,6750000.0
2008-08-05 11:21:00,2.07235,2.07291,2.06877,2.07204,9000000.0
2008-08-05 11:22:00,2.07207,2.07299,2.06883,2.06883,6750000.0
2008-08-05 11:23:00,2.07148,2.07345,2.06839,2.07128,14630000.0
2008-08-05 11:24:00,2.07098,2.07368,2.06819,2.07368,8750000.0
2008-08-05 11:25:00,2.07237,2.07289,2.07009,2.07052,10750000.0
2008-08-05 11:26:00,2.07133,2.07444,2.06859,2.07427,9750000.0
2008-08-05 11:27:00,2.06988,2.07257,2.06988,2.07134,9500000.0
2008-08-05 11:28:00,2.07187,2.07307,2.06947,2.06947,9880000.0
2008-08-05 11:29:00,2.07344,2.07344,2.0678,2.07211,5500000.0
2008-08-05 11:30:00,2.07058,2.07301,2.06909,2.07296,6750000.0
2008-08-05 11:31:00,2.07341,2.0739,2.06849,2.07154,8250000.0
2008-08-05 11:32:00,2.07069,2.07268,2.06762,2.07091,12750000.0
2008-08-05 11:33:00,2.07232,2.0728,2.06884,2.07074,11130000.0
2008-08-05 11:34:00,2.07286,2.07383,2.07057,2.07236,7000000.0
2008-08-05 11:35:00,2.07101,2.07257,2.06638,2.07046,13000000.0
2008-08-05 11:36:00,2.0726,2.07289,2.0687,2.07067,7000000.0
2008-08-05 11:37:00,2.06704,2.07071,2.06644,2.07062,9250000.0
2008-08-05 11:38:00,2.06767,2.07163,2.0667,2.07066,5130000.0
2008-08-05 11:39:00,2.0716,2.07182,2.06797,2.06879,10750000.0
2008-08-05 11:40:00,2.0681,2.0721,2.0681,2.06952,11250000.0
2008-08-05 11:41:00,2.0714,2.07171,2.06808,2.07152,7130000.0
2008-08-05 11:42:00,2.07167,2.07168,2.06519,2.06784,6500000.0
2008-08-05 11:43:00,2.06902,2.07218,2.06701,2.07147,8750000.0
2008-08-05 11:44:00,2.07037,2.07147,2.06801,2.06847,9000000.0
2008-08-05 11:45:00,2.06958,2.07213,2.06718,2.06994,9250000.0
2008-08-05 11:46:00,2.07245,2.07245,2.07021,2.07165,6000000.0
2008-08-05 11:47:00,2.06819,2.07245,2.06743,2.07176,12750000.0
2008-08-05 11:48:00,2.06825,2.07243,2.06792,2.06985,11880000.0
2008-08-05 11:49:00,2.07208,2.07348,2.0698,2.07153,12500000.0
2008-08-05 11:50:00,2.07001,2.07323,2.07001,2.07069,9630000.0
2008-08-05 11:51:00,2.0722,2.0722,2.06817,2.06817,5250000.0
2008-08-05 11:52:00,2.07195,2.07259,2.07003,2.07068,8260000.0
2008-08-05 11:53:00,2.07077,2.07215,2.06975,2.06975,5880000.0
2008-08-05 11:54:00,2.07061,2.07253,2.06631,2.07207,11510000.0
2008-08-05 11:55:00,2.07119,2.07266,2.06995,2.0703,6380000.0
2008-08-05 11:56:00,2.07061,2.0723,2.07002,2.07065,6880000.0
2008-08-05 11:57:00,2.06794,2.07244,2.06794,2.07149,8250000.0
2008-08-05 11:58:00,2.06797,2.07328,2.06797,2.07191,13750000.0
2008-08-05 11:59:00,2.0724,2.07268,2.06725,2.07169,8880000.0
2008-08-05 12:00:00,2.07137,2.07233,2.06899,2.07199,8630000.0
2008-08-05 12:01:00,2.06754,2.07224,2.06754,2.07131,7250000.0
2008-08-05 12:02:00,2.06998,2.07352,2.06795,2.07194,10250000.0
2008-08-05 12:03:00,2.07251,2.07299,2.06879,2.06879,6250000.0
2008-08-05 12:04:00,2.07227,2.07282,2.06801,2.07185,6250000.0
2008-08-05 12:05:00,2.0724,2.07328,2.06627,2.07253,8880000.0
2008-08-05 12:06:00,2.07258,2.07292,2.06866,2.07195,8250000.0
2008-08-05 12:07:00,2.07103,2.07296,2.06829,2.06829,9250000.0
2008-08-05 12:08:00,2.07123,2.07177,2.06752,2.07153,7250000.0
2008-08-05 12:09:00,2.0715,2.07183,2.06721,2.07025,13500000.0
2008-08-05 12:10:00,2.07175,2.07198,2.06416,2.0696,8500000.0
2008-08-05 12:11:00,2.06968,2.07216,2.06937,2.07189,7000000.0
2008-08-05 12:12:00,2.06977,2.07239,2.06956,2.07217,8250000.0
2008-08-05 12:13:00,2.07012,2.07258,2.06875,2.07012,11130000.0
2008-08-05 12:14:00,2.07225,2.07265,2.06912,2.07091,9880000.0
2008-08-05 12:15:00,2.06929,2.07258,2.06914,2.07188,8510000.0
2008-08-05 12:16:00,2.07321,2.07321,2.06808,2.06808,8000000.0
2008-08-05 12:17:00,2.07134,2.07164,2.06965,2.06965,5750000.0
2008-08-05 12:18:00,2.06625,2.07223,2.06625,2.06753,6750000.0
2008-08-05 12:19:00,2.07143,2.07191,2.06572,2.07154,9000000.0
2008-08-05 12:20:00,2.06877,2.0717,2.06638,2.07084,9750000.0
2008-08-05 12:21:00,2.07104,2.07272,2.06651,2.06854,12250000.0
2008-08-05 12:22:00,2.07161,2.07193,2.07018,2.07177,7750000.0
2008-08-05 12:23:00,2.07175,2.07216,2.06738,2.0695,9380000.0
2008-08-05 12:24:00,2.07112,2.07293,2.0655,2.07175,6750000.0
2008-08-05 12:25:00,2.07014,2.07213,2.06844,2.07135,7750000.0
2008-08-05 12:26:00,2.07125,2.07228,2.07019,2.07069,8750000.0
2008-08-05 12:27:00,2.07105,2.07253,2.06792,2.07161,8500000.0
2008-08-05 12:28:00,2.07056,2.07241,2.06961,2.0697,8500000.0
2008-08-05 12:29:00,2.06999,2.07134,2.06899,2.06955,7130000.0
2008-08-05 12:30:00,2.07041,2.07191,2.06808,2.06826,5250000.0
2008-08-05 12:31:00,2.06903,2.07299,2.06845,2.07251,5130000.0
2008-08-05 12:32:00,2.06914,2.07188,2.06756,2.07104,6250000.0
2008-08-05 12:33:00,2.06852,2.07212,2.06852,2.07212,11750000.0
2008-08-05 12:34:00,2.07202,2.07204,2.06878,2.07115,10130000.0
2008-08-05 12:35:00,2.06929,2.07104,2.06709,2.06881,8130000.0
2008-08-05 12:36:00,2.06914,2.07179,2.06345,2.07179,7130000.0
2008-08-05 12:37:00,2.0676,2.07276,2.06629,2.07153,12130000.0
2008-08-05 12:38:00,2.0708,2.07203,2.06528,2.07067,9500000.0
2008-08-05 12:39:00,2.07108,2.07221,2.0693,2.07134,6250000.0
2008-08-05 12:40:00,2.0696,2.07302,2.0696,2.07302,7500000.0
2008-08-05 12:41:00,2.07176,2.0743,2.07014,2.07218,7500000.0
2008-08-05 12:42:00,2.07255,2.07446,2.07031,2.07418,13500000.0
2008-08-05 12:43:00,2.07176,2.07342,2.0711,2.07134,8500000.0
2008-08-05 12:44:00,2.07045,2.073,2.06876,2.07098,12750000.0
2008-08-05 12:45:00,2.06773,2.07218,2.06773,2.07182,5500000.0
2008-08-05 12:46:00,2.07235,2.07242,2.06691,2.06691,13500000.0
2008-08-05 12:47:00,2.07331,2.07331,2.0682,2.07209,8380000.0
2008-08-05 12:48:00,2.07082,2.07301,2.06914,2.0726,11500000.0
2008-08-05 12:49:00,2.07023,2.07408,2.06843,2.07408,7250000.0
2008-08-05 12:50:00,2.07203,2.07236,2.06841,2.072,9750000.0
2008-08-05 12:51:00,2.07119,2.07342,2.06867,2.07191,10630000.0
2008-08-05 12:52:00,2.0707,2.07425,2.07006,2.07079,5500000.0
2008-08-05 12:53:00,2.07111,2.07178,2.07065,2.07178,6010000.0
2008-08-05 12:54:00,2.07018,2.07298,2.06877,2.0721,14000000.0
2008-08-05 12:55:00,2.06917,2.07278,2.06815,2.07101,10000000.0
2008-08-05 12:56:00,2.07064,2.0736,2.06727,2.06798,10250000.0
2008-08-05 12:57:00,2.072,2.07358,2.0683,2.07013,8500000.0
2008-08-05 12:58:00,2.07022,2.07357,2.06964,2.06964,12380000.0
2008-08-05 12:59:00,2.07079,2.07328,2.06983,2.07265,12630000.0
2008-08-05 13:00:00,2.07295,2.0732,2.07115,2.07169,8750000.0
2008-08-05 13:01:00,2.07105,2.07329,2.07042,2.07062,8000000.0
2008-08-05 13:02:00,2.07249,2.0734,2.06996,2.07062,7000000.0
2008-08-05 13:03:00,2.07159,2.07374,2.06956,2.07098,12130000.0
2008-08-05 13:04:00,2.07304,2.07375,2.06969,2.071,11000000.0
2008-08-05 13:05:00,2.07299,2.07405,2.06736,2.07243,10750000.0
2008-08-05 13:06:00,2.07139,2.07307,2.06965,2.07215,10250000.0
2008-08-05 13:07:00,2.07001,2.0736,2.06716,2.07197,11380000.0
2008-08-05 13:08:00,2.0709,2.0744,2.07024,2.07248,8000000.0
2008-08-05 13:09:00,2.07209,2.07412,2.0702,2.07132,11130000.0
2008-08-05 13:10:00,2.07309,2.07364,2.07055,2.0734,8500000.0
2008-08-05 13:11:00,2.07062,2.07398,2.07062,2.07215,9250000.0
2008-08-05 13:12:00,2.07398,2.07403,2.07153,2.07349,7500000.0
2008-08-05 13:13:00,2.07152,2.07413,2.06926,2.07343,10750000.0
2008-08-05 13:14:00,2.07181,2.0752,2.07119,2.0752,7500000.0
2008-08-05 13:15:00,2.07379,2.07522,2.07139,2.07139,5250000.0
2008-08-05 13:16:00,2.07242,2.07394,2.06934,2.07373,13130000.0
2008-08-05 13:17:00,2.07194,2.07435,2.07194,2.07359,8750000.0
2008-08-05 13:18:00,2.07509,2.07509,2.07102,2.07426,8500000.0
2008-08-05 13:19:00,2.07422,2.07422,2.07079,2.07286,11880000.0
2008-08-05 13:20:00,2.07069,2.07443,2.07069,2.07381,7510000.0
2008-08-05 13:21:00,2.07411,2.07499,2.07199,2.07364,9750000.0
2008-08-05 13:22:00,2.07309,2.07434,2.07076,2.07405,10250000.0
2008-08-05 13:23:00,2.07344,2.07362,2.06794,2.07321,13000000.0
2008-08-05 13:24:00,2.07388,2.07452,2.07003,2.07302,10250000.0
2008-08-05 13:25:00,2.07426,2.07504,2.07152,2.07456,8510000.0
2008-08-05 13:26:00,2.07515,2.07515,2.0713,2.07392,11500000.0
2008-08-05 13:27:00,2.07406,2.07548,2.07289,2.07548,10510000.0
2008-08-05 13:28:00,2.07585,2.07644,2.06964,2.07278,8380000.0
2008-08-05 13:29:00,2.07229,2.07568,2.0701,2.07412,5250000.0
2008-08-05 13:30:00,2.073,2.07599,2.07113,2.07463,10000000.0
2008-08-05 13:31:00,2.07119,2.07501,2.07119,2.07497,11630000.0
2008-08-05 13:32:00,2.07417,2.07573,2.0724,2.07564,7000000.0
2008-08-05 13:33:00,2.0738,2.07534,2.07194,2.07493,13750000.0
2008-08-05 13:34:00,2.07656,2.07656,2.07171,2.07583,7500000.0
2008-08-05 13:35:00,2.07463,2.07673,2.07253,2.07582,9880000.0
2008-08-05 13:36:00,2.07592,2.0762,2.0705,2.0755,11630000.0
2008-08-05 13:37:00,2.07507,2.07552,2.07202,2.07253,11000000.0
2008-08-05 13:38:00,2.07512,2.07512,2.06937,2.07409,6750000.0
2008-08-05 13:39:00,2.0749,2.07606,2.07164,2.07519,11500000.0
2008-08-05 13:40:00,2.07268,2.07631,2.07228,2.07228,5750000.0
2008-08-05 13:41:00,2.07532,2.0755,2.07209,2.0755,8250000.0
2008-08-05 13:42:00,2.07575,2.07575,2.07316,2.07416,5500000.0
2008-08-05 13:43:00,2.07518,2.07612,2.07206,2.07564,7000000.0
2008-08-05 13:44:00,2.076,2.076,2.07291,2.07427,8000000.0
2008-08-05 13:45:00,2.07259,2.07682,2.07259,2.0733,10630000.0
2008-08-05 13:46:00,2.07531,2.07636,2.07249,2.07382,7750000.0
2008-08-05 13:47:00,2.07345,2.07608,2.07196,2.07196,8750000.0
2008-08-05 13:48:00,2.0739,2.07504,2.07085,2.07452,9500000.0
2008-08-05 13:49:00,2.0744,2.0749,2.07124,2.0749,5750000.0
2008-08-05 13:50:00,2.07515,2.07557,2.07179,2.0736,7250000.0
2008-08-05 13:51:00,2.07424,2.07435,2.07116,2.07365,8250000.0
2008-08-05 13:52:00,2.07395,2.07519,2.07172,2.07455,10250000.0
2008-08-05 13:53:00,2.07321,2.0739,2.06895,2.07041,8500000.0
2008-08-05 13:54:00,2.07481,2.07481,2.07091,2.07091,9000000.0
2008-08-05 13:55:00,2.07313,2.07434,2.07231,2.07231,12500000.0
2008-08-05 13:56:00,2.07193,2.07449,2.07036,2.07055,9250000.0
2008-08-05 13:57:00,2.0733,2.07375,2.07013,2.07013,10760000.0
2008-08-05 13:58:00,2.06937,2.07357,2.06921,2.07126,8010000.0
2008-08-05 13:59:00,2.07398,2.07402,2.07154,2.07189,5250000.0
2008-08-05 14:00:00,2.06741,2.07332,2.06741,2.07332,7750000.0
2008-08-05 14:01:00,2.06986,2.0729,2.06986,2.0722,10380000.0
2008-08-05 14:02:00,2.07299,2.07351,2.07102,2.07214,8250000.0
2008-08-05 14:03:00,2.07129,2.07328,2.06923,2.06923,7000000.0
2008-08-05 14:04:00,2.0723,2.07354,2.06678,2.07354,5750000.0
2008-08-05 14:05:00,2.07293,2.07363,2.06895,2.07101,6880000.0
2008-08-05 14:06:00,2.07052,2.07409,2.06948,2.07305,10500000.0
2008-08-05 14:07:00,2.07194,2.07242,2.06772,2.07064,7880000.0
2008-08-05 14:08:00,2.06876,2.07278,2.06766,2.07133,12000000.0
2008-08-05 14:09:00,2.07181,2.07262,2.07034,2.07113,5750000.0
2008-08-05 14:10:00,2.07259,2.07323,2.06677,2.0694,9750000.0
2008-08-05 14:11:00,2.0712,2.07248,2.06783,2.07095,5630000.0
2008-08-05 14:12:00,2.07207,2.07275,2.06823,2.07115,12250000.0
2008-08-05 14:13:00,2.06916,2.07241,2.06874,2.07217,8380000.0
2008-08-05 14:14:00,2.07174,2.07295,2.06924,2.07214,8630000.0
2008-08-05 14:15:00,2.06957,2.07242,2.06725,2.07174,10000000.0
2008-08-05 14:16:00,2.07181,2.07328,2.06733,2.07328,12130000.0
2008-08-05 14:17:00,2.0717,2.07266,2.06988,2.07213,14000000.0
2008-08-05 14:18:00,2.07293,2.07293,2.06784,2.07166,8750000.0
2008-08-05 14:19:00,2.06903,2.07384,2.06676,2.07245,11500000.0
2008-08-05 14:20:00,2.07209,2.07291,2.06602,2.07291,6250000.0
2008-08-05 14:21:00,2.07225,2.0729,2.06976,2.07061,16000000.0
2008-08-05 14:22:00,2.06808,2.0728,2.06808,2.07233,5880000.0
2008-08-05 14:23:00,2.07291,2.07404,2.07157,2.07236,10250000.0
2008-08-05 14:24:00,2.07333,2.07475,2.07024,2.07401,13000000.0
2008-08-05 14:25:00,2.07461,2.07624,2.07209,2.07623,7500000.0
2008-08-05 14:26:00,2.07592,2.07696,2.07012,2.07655,15130000.0
2008-08-05 14:27:00,2.0751,2.07716,2.07441,2.07682,11000000.0
2008-08-05 14:28:00,2.07573,2.0791,2.0737,2.07779,5880000.0
2008-08-05 14:29:00,2.07824,2.07824,2.07275,2.07275,8000000.0
2008-08-05 14:30:00,2.07522,2.07807,2.07487,2.07688,9000000.0
2008-08-05 14:31:00,2.07547,2.07742,2.07366,2.07366,9500000.0
2008-08-05 14:32:00,2.07701,2.078,2.07327,2.07758,11500000.0
2008-08-05 14:33:00,2.07597,2.07858,2.07566,2.07634,8000000.0
2008-08-05 14:34:00,2.07652,2.07752,2.07138,2.07752,12630000.0
2008-08-05 14:35:00,2.07813,2.07881,2.07374,2.07791,12500000.0
2008-08-05 14:36:00,2.0767,2.08066,2.07501,2.0791,10500000.0
2008-08-05 14:37:00,2.07823,2.0795,2.07538,2.07897,13750000.0
2008-08-05 14:38:00,2.07809,2.07936,2.07418,2.0765,7250000.0
2008-08-05 14:39:00,2.07868,2.07935,2.07421,2.07421,11380000.0
2008-08-05 14:40:00,2.07944,2.08125,2.07647,2.07984,7500000.0
2008-08-05 14:41:00,2.08003,2.08003,2.07672,2.07711,6500000.0
2008-08-05 14:42:00,2.07894,2.07951,2.07615,2.07809,13250000.0
2008-08-05 14:43:00,2.07995,2.07995,2.07482,2.07722,11000000.0
2008-08-05 14:44:00,2.0771,2.08075,2.0771,2.07873,6000000.0
2008-08-05 14:45:00,2.07981,2.08041,2.07397,2.07585,7750000.0
2008-08-05 14:46:00,2.07972,2.08065,2.07616,2.07807,10250000.0
2008-08-05 14:47:00,2.07957,2.08046,2.07848,2.07973,7130000.0
2008-08-05 14:48:00,2.08035,2.08061,2.07609,2.07934,10250000.0
2008-08-05 14:49:00,2.07939,2.08031,2.0767,2.07934,9380000.0
2008-08-05 14:50:00,2.07883,2.07917,2.07521,2.07917,10880000.0
2008-08-05 14:51:00,2.07862,2.07966,2.07761,2.07966,5630000.0
2008-08-05 14:52:00,2.07752,2.07961,2.07489,2.07489,10380000.0
2008-08-05 14:53:00,2.07526,2.07881,2.07404,2.07513,8750000.0
2008-08-05 14:54:00,2.0779,2.07925,2.07456,2.07456,10630000.0
2008-08-05 14:55:00,2.07871,2.07983,2.07546,2.07702,8130000.0
2008-08-05 14:56:00,2.08037,2.08037,2.0746,2.0746,12130000.0
2008-08-05 14:57:00,2.08017,2.08017,2.07372,2.0761,14500000.0
2008-08-05 14:58:00,2.07452,2.07856,2.07452,2.07669,7500000.0
2008-08-05 14:59:00,2.0796,2.0798,2.07438,2.07695,8500000.0
2008-08-05 15:00:00,2.07739,2.07923,2.07491,2.07757,12000000.0
2008-08-05 15:01:00,2.07825,2.07952,2.07433,2.07822,5500000.0
2008-08-05 15:02:00,2.07939,2.08015,2.07541,2.07867,8630000.0
2008-08-05 15:03:00,2.07924,2.08084,2.07581,2.07791,13130000.0
2008-08-05 15:04:00,2.07869,2.08018,2.07538,2.07656,11250000.0
2008-08-05 15:05:00,2.07951,2.08045,2.07785,2.07794,15500000.0
2008-08-05 15:06:00,2.07878,2.08045,2.07791,2.07802,8880000.0
2008-08-05 15:07:00,2.07475,2.07981,2.07452,2.07974,7750000.0
2008-08-05 15:08:00,2.08027,2.08094,2.07588,2.07736,7880000.0
2008-08-05 15:09:00,2.07875,2.08043,2.07799,2.0795,11500000.0
2008-08-05 15:10:00,2.08106,2.08106,2.0752,2.07916,7500000.0
2008-08-05 15:11:00,2.07732,2.08003,2.07567,2.07866,7880000.0
2008-08-05 15:12:00,2.08082,2.08082,2.07616,2.07804,7250000.0
2008-08-05 15:13:00,2.07964,2.07964,2.07788,2.07788,9130000.0
2008-08-05 15:14:00,2.08027,2.08027,2.07685,2.07927,11250000.0
2008-08-05 15:15:00,2.07752,2.07939,2.07249,2.07764,8750000.0
2008-08-05 15:16:00,2.07978,2.08082,2.07722,2.07911,14500000.0
2008-08-05 15:17:00,2.07883,2.07964,2.07771,2.07869,6250000.0
2008-08-05 15:18:00,2.07492,2.07984,2.07492,2.07849,9500000.0
2008-08-05 15:19:00,2.07946,2.0795,2.0739,2.0739,8500000.0
2008-08-05 15:20:00,2.07718,2.07757,2.07576,2.07723,7000000.0
2008-08-05 15:21:00,2.07378,2.07726,2.07378,2.07672,6250000.0
2008-08-05 15:22:00,2.07419,2.07802,2.07356,2.07787,9000000.0
2008-08-05 15:23:00,2.07725,2.07798,2.0725,2.07762,9500000.0
2008-08-05 15:24:00,2.07529,2.0769,2.07262,2.0769,6880000.0
2008-08-05 15:25:00,2.07592,2.07783,2.07271,2.07755,10250000.0
2008-08-05 15:26:00,2.07638,2.07744,2.07388,2.07703,8250000.0
2008-08-05 15:27:00,2.0744,2.07679,2.07101,2.07636,7750000.0
2008-08-05 15:28:00,2.07373,2.07633,2.07348,2.07582,7500000.0
2008-08-05 15:29:00,2.07026,2.07514,2.07026,2.07239,6000000.0
2008-08-05 15:30:00,2.07171,2.07537,2.07078,2.07456,15250000.0
2008-08-05 15:31:00,2.07472,2.0754,2.07071,2.07305,8250000.0
2008-08-05 15:32:00,2.0751,2.07551,2.07226,2.07501,9000000.0
2008-08-05 15:33:00,2.07229,2.07584,2.07004,2.07504,12500000.0
2008-08-05 15:34:00,2.07526,2.07633,2.07309,2.0753,6760000.0
2008-08-05 15:35:00,2.0719,2.07621,2.0719,2.07604,11250000.0
2008-08-05 15:36:00,2.07588,2.07588,2.07246,2.07521,7750000.0
2008-08-05 15:37:00,2.07437,2.07621,2.07027,2.07451,11250000.0
2008-08-05 15:38:00,2.07367,2.07627,2.06981,2.07395,9000000.0
2008-08-05 15:39:00,2.07403,2.07639,2.07125,2.0731,7880000.0
2008-08-05 15:40:00,2.07383,2.07563,2.07195,2.07429,6250000.0
2008-08-05 15:41:00,2.07377,2.07602,2.07377,2.07534,9380000.0
2008-08-05 15:42:00,2.07551,2.07551,2.06868,2.06868,6500000.0
2008-08-05 15:43:00,2.07388,2.07535,2.07209,2.0727,11880000.0
2008-08-05 15:44:00,2.07448,2.07554,2.07285,2.07346,6500000.0
2008-08-05 15:45:00,2.07572,2.07572,2.07176,2.07547,7750000.0
2008-08-05 15:46:00,2.07572,2.07572,2.0709,2.0709,6000000.0
2008-08-05 15:47:00,2.07471,2.07625,2.07301,2.07381,6750000.0
2008-08-05 15:48:00,2.0726,2.07549,2.07058,2.07549,6500000.0
2008-08-05 15:49:00,2.07535,2.07788,2.06887,2.0772,10750000.0
2008-08-05 15:50:00,2.07513,2.07578,2.07081,2.07395,10250000.0
2008-08-05 15:51:00,2.07364,2.07611,2.07169,2.07362,16000000.0
2008-08-05 15:52:00,2.07515,2.07592,2.07405,2.07592,8750000.0
2008-08-05 15:53:00,2.07071,2.07521,2.07008,2.07336,10750000.0
2008-08-05 15:54:00,2.0753,2.0753,2.07108,2.07259,7130000.0
2008-08-05 15:55:00,2.07437,2.07493,2.07091,2.07426,8250000.0
2008-08-05 15:56:00,2.07341,2.07534,2.07041,2.07286,5750000.0
2008-08-05 15:57:00,2.07402,2.0753,2.07113,2.0753,10750000.0
2008-08-05 15:58:00,2.07437,2.07472,2.07032,2.07421,7000000.0
2008-08-05 15:59:00,2.07343,2.07507,2.0716,2.07497,14250000.0
2008-08-05 16:00:00,2.0728,2.07494,2.07081,2.07437,10000000.0
2008-08-05 16:01:00,2.07353,2.0758,2.07169,2.07319,6250000.0
2008-08-05 16:02:00,2.07327,2.07494,2.06994,2.07201,11000000.0
2008-08-05 16:03:00,2.07377,2.07382,2.06806,2.07382,8000000.0
2008-08-05 16:04:00,2.07393,2.07481,2.07144,2.07383,8130000.0
2008-08-05 16:05:00,2.07455,2.07491,2.07265,2.07331,7500000.0
2008-08-05 16:06:00,2.07425,2.07532,2.07005,2.07532,9000000.0
2008-08-05 16:07:00,2.07429,2.07473,2.07179,2.07473,9250000.0
2008-08-05 16:08:00,2.07104,2.07525,2.07046,2.07256,14750000.0
2008-08-05 16:09:00,2.07403,2.07451,2.06857,2.07222,6000000.0
2008-08-05 16:10:00,2.07233,2.07277,2.06705,2.07244,10500000.0
2008-08-05 16:11:00,2.07243,2.07345,2.07085,2.07091,5250000.0
2008-08-05 16:12:00,2.07163,2.07406,2.06953,2.07373,8500000.0
2008-08-05 16:13:00,2.07181,2.07349,2.06948,2.07349,8000000.0
2008-08-05 16:14:00,2.07382,2.0746,2.07116,2.07314,13510000.0
2008-08-05 16:15:00,2.0721,2.07338,2.07122,2.07199,8250000.0
2008-08-05 16:16:00,2.07316,2.07316,2.07096,2.07297,7500000.0
2008-08-05 16:17:00,2.07395,2.07395,2.06857,2.07294,12500000.0
2008-08-05 16:18:00,2.07173,2.07286,2.06781,2.07224,5880000.0
2008-08-05 16:19:00,2.0718,2.07382,2.07011,2.07102,13000000.0
2008-08-05 16:20:00,2.07047,2.073,2.06971,2.07208,10000000.0
2008-08-05 16:21:00,2.0726,2.07413,2.07142,2.07142,9000000.0
2008-08-05 16:22:00,2.07202,2.07472,2.07188,2.07281,9250000.0
2008-08-05 16:23:00,2.07413,2.07413,2.07098,2.07279,5250000.0
2008-08-05 16:24:00,2.0719,2.0743,2.06823,2.07402,4890000.0
2008-08-05 16:25:00,2.07223,2.0736,2.06811,2.07142,7130000.0
2008-08-05 16:26:00,2.07153,2.07434,2.07153,2.07405,12250000.0
2008-08-05 16:27:00,2.0733,2.07379,2.06892,2.07134,14510000.0
2008-08-05 16:28:00,2.0741,2.07411,2.07136,2.07239,9000000.0
2008-08-05 16:29:00,2.07224,2.07369,2.0712,2.07369,6630000.0
2008-08-05 16:30:00,2.07335,2.07477,2.07152,2.07308,9250000.0
2008-08-05 16:31:00,2.07336,2.07378,2.07078,2.0725,11000000.0
2008-08-05 16:32:00,2.07322,2.07412,2.07018,2.074,7130000.0
2008-08-05 16:33:00,2.07359,2.07407,2.07125,2.07302,8880000.0
2008-08-05 16:34:00,2.06913,2.07414,2.06913,2.07234,13380000.0
2008-08-05 16:35:00,2.07141,2.0738,2.06833,2.0738,12130000.0
2008-08-05 16:36:00,2.07297,2.07372,2.06726,2.07167,10630000.0
2008-08-05 16:37:00,2.07343,2.07345,2.07135,2.07189,9250000.0
2008-08-05 16:38:00,2.07285,2.07379,2.06676,2.07193,13260000.0
2008-08-05 16:39:00,2.07186,2.07334,2.06853,2.07127,9500000.0
2008-08-05 16:40:00,2.07164,2.07337,2.06989,2.07316,7250000.0
2008-08-05 16:41:00,2.0736,2.07407,2.07057,2.07057,6000000.0
2008-08-05 16:42:00,2.07209,2.07453,2.0701,2.07265,6500000.0
2008-08-05 16:43:00,2.07479,2.07491,2.07095,2.07272,10380000.0
2008-08-05 16:44:00,2.0729,2.07462,2.0701,2.07399,10750000.0
2008-08-05 16:45:00,2.07222,2.07398,2.07203,2.07214,7750000.0
2008-08-05 16:46:00,2.07353,2.07427,2.07035,2.07266,9000000.0
2008-08-05 16:47:00,2.07167,2.07438,2.07001,2.07321,11880000.0
2008-08-05 16:48:00,2.0737,2.07582,2.0721,2.0748,5630000.0
2008-08-05 16:49:00,2.07439,2.07475,2.07019,2.07325,10000000.0
2008-08-05 16:50:00,2.0726,2.07501,2.07127,2.07457,6880000.0
2008-08-05 16:51:00,2.072,2.07444,2.06949,2.07372,7000000.0
2008-08-05 16:52:00,2.07308,2.07476,2.07209,2.07476,8000000.0
2008-08-05 16:53:00,2.07436,2.0746,2.06899,2.07225,15000000.0
2008-08-05 16:54:00,2.0717,2.07448,2.06928,2.07264,9380000.0
2008-08-05 16:55:00,2.07245,2.07301,2.06795,2.06996,8000000.0
2008-08-05 16:56:00,2.07127,2.07299,2.06889,2.07114,14750000.0
2008-08-05 16:57:00,2.07339,2.07362,2.07203,2.07343,10000000.0
2008-08-05 16:58:00,2.07027,2.07314,2.06671,2.07314,8750000.0
2008-08-05 16:59:00,2.07351,2.07366,2.07144,2.07333,11250000.0
2008-08-05 17:00:00,2.07277,2.07422,2.07159,2.07422,6000000.0
2008-08-05 17:01:00,2.07347,2.07411,2.0709,2.07309,11630000.0
2008-08-05 17:02:00,2.07375,2.07456,2.07186,2.07415,9250000.0
2008-08-05 17:03:00,2.07326,2.07514,2.06974,2.07154,9000000.0
2008-08-05 17:04:00,2.07571,2.07571,2.07286,2.07459,10630000.0
2008-08-05 17:05:00,2.07391,2.07571,2.07115,2.07494,6000000.0
2008-08-05 17:06:00,2.0753,2.0754,2.07268,2.07326,5500000.0
2008-08-05 17:07:00,2.0745,2.0745,2.07187,2.07187,9000000.0
2008-08-05 17:08:00,2.07304,2.0739,2.07144,2.07182,8750000.0
2008-08-05 17:09:00,2.07303,2.07494,2.07043,2.07205,7000000.0
2008-08-05 17:10:00,2.07171,2.07511,2.06968,2.07511,13000000.0
2008-08-05 17:11:00,2.07268,2.07505,2.07209,2.0741,7500000.0
2008-08-05 17:12:00,2.07376,2.0747,2.07142,2.07441,9500000.0
2008-08-05 17:13:00,2.07386,2.07515,2.07227,2.0731,9250000.0
2008-08-05 17:14:00,2.07296,2.07455,2.06896,2.07425,6750000.0
2008-08-05 17:15:00,2.07186,2.076,2.06787,2.076,9000000.0
2008-08-05 17:16:00,2.07449,2.07683,2.07377,2.07667,8750000.0
2008-08-05 17:17:00,2.075,2.07693,2.07466,2.07662,7750000.0
2008-08-05 17:18:00,2.07331,2.07778,2.07331,2.07408,6130000.0
2008-08-05 17:19:00,2.07277,2.07809,2.07277,2.07772,10750000.0
2008-08-05 17:20:00,2.07675,2.07791,2.07588,2.07791,7500000.0
2008-08-05 17:21:00,2.07859,2.07865,2.07521,2.07521,5500000.0
2008-08-05 17:22:00,2.07616,2.07895,2.07497,2.07895,11130000.0
2008-08-05 17:23:00,2.07706,2.07918,2.07401,2.07893,11000000.0
2008-08-05 17:24:00,2.07509,2.0791,2.07428,2.07754,13000000.0
2008-08-05 17:25:00,2.0771,2.07853,2.07433,2.07771,7750000.0
2008-08-05 17:26:00,2.0783,2.07919,2.07471,2.07839,10750000.0
2008-08-05 17:27:00,2.07695,2.07773,2.07446,2.07707,7000000.0
2008-08-05 17:28:00,2.0751,2.07815,2.07423,2.07718,9250000.0
2008-08-05 17:29:00,2.0736,2.07718,2.07061,2.07429,7130000.0
2008-08-05 17:30:00,2.07779,2.07829,2.07621,2.07715,10000000.0
2008-08-05 17:31:00,2.07735,2.07828,2.07395,2.07401,11250000.0
2008-08-05 17:32:00,2.07567,2.07691,2.07053,2.07599,8500000.0
2008-08-05 17:33:00,2.0766,2.07779,2.07584,2.07771,5250000.0
2008-08-05 17:34:00,2.07731,2.07788,2.07455,2.07735,6750000.0
2008-08-05 17:35:00,2.07693,2.07769,2.0736,2.07769,7000000.0
2008-08-05 17:36:00,2.07707,2.07849,2.07599,2.07807,5880000.0
2008-08-05 17:37:00,2.07779,2.07894,2.07714,2.07874,7130000.0
2008-08-05 17:38:00,2.07906,2.07909,2.0749,2.07849,13630000.0
2008-08-05 17:39:00,2.0759,2.07862,2.07398,2.07763,9750000.0
2008-08-05 17:40:00,2.07805,2.07852,2.07408,2.07832,4880000.0
2008-08-05 17:41:00,2.07681,2.0788,2.0746,2.07658,6250000.0
2008-08-05 17:42:00,2.07965,2.07965,2.0745,2.07843,7000000.0
2008-08-05 17:43:00,2.07921,2.08015,2.07796,2.08015,5500000.0
2008-08-05 17:44:00,2.07946,2.07991,2.07436,2.076,11250000.0
2008-08-05 17:45:00,2.08131,2.08131,2.0765,2.08071,13750000.0
2008-08-05 17:46:00,2.07672,2.08016,2.07672,2.07947,9750000.0
2008-08-05 17:47:00,2.0792,2.07995,2.07876,2.07896,7000000.0
2008-08-05 17:48:00,2.07592,2.07967,2.07592,2.07706,7750000.0
2008-08-05 17:49:00,2.07625,2.07774,2.07481,2.07698,7000000.0
2008-08-05 17:50:00,2.07434,2.07927,2.07324,2.07352,16000000.0
2008-08-05 17:51:00,2.07627,2.07939,2.07357,2.07834,6250000.0
2008-08-05 17:52:00,2.07804,2.07905,2.07466,2.07733,9750000.0
2008-08-05 17:53:00,2.07941,2.07971,2.07779,2.07796,6880000.0
2008-08-05 17:54:00,2.07864,2.07892,2.07304,2.07723,10250000.0
2008-08-05 17:55:00,2.07743,2.07917,2.07584,2.07865,9640000.0
2008-08-05 17:56:00,2.07875,2.07969,2.07529,2.07902,11010000.0
2008-08-05 17:57:00,2.07812,2.07951,2.07484,2.07951,14380000.0
2008-08-05 17:58:00,2.07783,2.07981,2.07699,2.07881,7750000.0
2008-08-05 17:59:00,2.07627,2.07949,2.076,2.07949,10750000.0
2008-08-05 18:00:00,2.08021,2.08082,2.07623,2.07639,10750000.0
2008-08-05 18:01:00,2.07993,2.07993,2.07448,2.07898,7000000.0
2008-08-05 18:02:00,2.0791,2.0791,2.07494,2.07834,12880000.0
2008-08-05 18:03:00,2.07846,2.07925,2.07431,2.07588,9500000.0
2008-08-05 18:04:00,2.07712,2.07895,2.07338,2.07735,13500000.0
2008-08-05 18:05:00,2.07962,2.07969,2.07626,2.07845,8750000.0
2008-08-05 18:06:00,2.07937,2.07979,2.07747,2.07943,7750000.0
2008-08-05 18:07:00,2.07677,2.07931,2.07624,2.07742,7250000.0
2008-08-05 18:08:00,2.0776,2.08036,2.0776,2.07909,7750000.0
2008-08-05 18:09:00,2.0789,2.07964,2.07524,2.0782,8250000.0
2008-08-05 18:10:00,2.07973,2.08013,2.07811,2.07811,6250000.0
2008-08-05 18:11:00,2.08046,2.08046,2.07892,2.0794,8510000.0
2008-08-05 18:12:00,2.07717,2.08076,2.07717,2.08058,7500000.0
2008-08-05 18:13:00,2.07923,2.08163,2.07742,2.07893,7000000.0
2008-08-05 18:14:00,2.081,2.081,2.07531,2.07984,13000000.0
2008-08-05 18:15:00,2.08035,2.08097,2.07867,2.08063,8630000.0
2008-08-05 18:16:00,2.07785,2.08029,2.07613,2.07999,5880000.0
2008-08-05 18:17:00,2.08006,2.08006,2.07497,2.07832,10380000.0
2008-08-05 18:18:00,2.07822,2.08006,2.07565,2.07905,5500000.0
2008-08-05 18:19:00,2.07735,2.07953,2.07562,2.0786,11380000.0
2008-08-05 18:20:00,2.08084,2.08084,2.07515,2.0787,8500000.0
2008-08-05 18:21:00,2.07777,2.07955,2.07446,2.07834,10000000.0
2008-08-05 18:22:00,2.07746,2.07855,2.07481,2.07711,9380000.0
2008-08-05 18:23:00,2.07833,2.07939,2.07484,2.07484,7500000.0
2008-08-05 18:24:00,2.07586,2.07996,2.07586,2.07996,7500000.0
2008-08-05 18:25:00,2.07983,2.07983,2.07743,2.07911,9500000.0
2008-08-05 18:26:00,2.07877,2.08025,2.0753,2.08025,6500000.0
2008-08-05 18:27:00,2.07895,2.08005,2.07612,2.07911,7750000.0
2008-08-05 18:28:00,2.0787,2.07947,2.07685,2.07947,7500000.0
2008-08-05 18:29:00,2.07621,2.08029,2.0757,2.07958,9750000.0
2008-08-05 18:30:00,2.08047,2.08047,2.07677,2.0794,18250000.0
2008-08-05 18:31:00,2.0799,2.08045,2.07734,2.08045,11000000.0
2008-08-05 18:32:00,2.07854,2.08112,2.07731,2.07731,8500000.0
2008-08-05 18:33:00,2.07934,2.08026,2.07463,2.07573,10750000.0
2008-08-05 18:34:00,2.08051,2.08072,2.07712,2.0797,8750000.0
2008-08-05 18:35:00,2.07976,2.08046,2.07403,2.07945,14000000.0
2008-08-05 18:36:00,2.07849,2.0807,2.07749,2.08007,5250000.0
2008-08-05 18:37:00,2.07896,2.08016,2.07669,2.07996,14380000.0
2008-08-05 18:38:00,2.08044,2.08044,2.07684,2.07848,14880000.0
2008-08-05 18:39:00,2.08064,2.08108,2.07642,2.08102,9750000.0
2008-08-05 18:40:00,2.08095,2.08095,2.07649,2.08024,7750000.0
2008-08-05 18:41:00,2.0794,2.08028,2.07599,2.08028,9500000.0
2008-08-05 18:42:00,2.07965,2.08,2.07344,2.07954,8750000.0
2008-08-05 18:43:00,2.07829,2.0805,2.0759,2.07973,8250000.0
2008-08-05 18:44:00,2.07844,2.07992,2.07583,2.0795,8750000.0
2008-08-05 18:45:00,2.07882,2.08029,2.07579,2.07872,6250000.0
2008-08-05 18:46:00,2.07971,2.07978,2.07604,2.078,5250000.0
2008-08-05 18:47:00,2.07889,2.07963,2.07833,2.07934,7250000.0
2008-08-05 18:48:00,2.07775,2.08024,2.07575,2.07993,8250000.0
2008-08-05 18:49:00,2.08095,2.08149,2.07647,2.07888,11250000.0
2008-08-05 18:50:00,2.08076,2.08121,2.07878,2.08,8000000.0
2008-08-05 18:51:00,2.07715,2.08031,2.07715,2.07752,8750000.0
2008-08-05 18:52:00,2.08086,2.0811,2.07846,2.07876,9750000.0
2008-08-05 18:53:00,2.07963,2.08027,2.07745,2.08027,9250000.0
2008-08-05 18:54:00,2.07972,2.08054,2.07805,2.07928,7010000.0
2008-08-05 18:55:00,2.08025,2.08066,2.07621,2.07695,5250000.0
2008-08-05 18:56:00,2.07914,2.08054,2.07674,2.08013,14000000.0
2008-08-05 18:57:00,2.07668,2.08105,2.07668,2.07936,10750000.0
2008-08-05 18:58:00,2.08078,2.08078,2.0755,2.07945,10250000.0
2008-08-05 18:59:00,2.0812,2.0812,2.07723,2.07823,8250000.0
2008-08-05 19:00:00,2.07889,2.08114,2.07705,2.0808,10630000.0
2008-08-05 19:01:00,2.08029,2.08029,2.07417,2.07908,9750000.0
2008-08-05 19:02:00,2.07969,2.08099,2.07715,2.0784,7380000.0
2008-08-05 19:03:00,2.07892,2.08164,2.07892,2.08164,10500000.0
2008-08-05 19:04:00,2.08038,2.08038,2.07663,2.07823,10750000.0
2008-08-05 19:05:00,2.07952,2.0807,2.07825,2.07825,6750000.0
2008-08-05 19:06:00,2.08019,2.08093,2.07681,2.07998,13380000.0
2008-08-05 19:07:00,2.07997,2.08047,2.07648,2.07648,10500000.0
2008-08-05 19:08:00,2.07786,2.082,2.07652,2.07885,13880000.0
2008-08-05 19:09:00,2.08021,2.08091,2.0779,2.08091,7750000.0
2008-08-05 19:10:00,2.08055,2.08055,2.07743,2.07953,8250000.0
2008-08-05 19:11:00,2.0799,2.08113,2.07506,2.07654,11510000.0
2008-08-05 19:12:00,2.07634,2.08115,2.07634,2.08115,7250000.0
2008-08-05 19:13:00,2.07941,2.08118,2.07525,2.08092,11000000.0
2008-08-05 19:14:00,2.07989,2.08043,2.07678,2.08043,7750000.0
2008-08-05 19:15:00,2.07797,2.08104,2.0756,2.08,7000000.0
2008-08-05 19:16:00,2.08038,2.08074,2.07715,2.0804,8130000.0
2008-08-05 19:17:00,2.08028,2.08224,2.07712,2.08161,11750000.0
2008-08-05 19:18:00,2.082,2.082,2.07737,2.07737,7000000.0
2008-08-05 19:19:00,2.08021,2.08121,2.07858,2.07858,7750000.0
2008-08-05 19:20:00,2.07878,2.08091,2.07835,2.07835,6750000.0
2008-08-05 19:21:00,2.08148,2.08174,2.07809,2.08053,8250000.0
2008-08-05 19:22:00,2.08095,2.08163,2.07927,2.08163,7880000.0
2008-08-05 19:23:00,2.08056,2.08056,2.07945,2.0803,6250000.0
2008-08-05 19:24:00,2.07667,2.08058,2.07653,2.08051,13500000.0
2008-08-05 19:25:00,2.07784,2.0808,2.07784,2.0808,5880000.0
2008-08-05 19:26:00,2.07889,2.08115,2.0774,2.08048,16750000.0
2008-08-05 19:27:00,2.08093,2.08201,2.07581,2.08005,7000000.0
2008-08-05 19:28:00,2.08163,2.08169,2.07898,2.08169,8250000.0
2008-08-05 19:29:00,2.07989,2.08137,2.07825,2.08137,8500000.0
2008-08-05 19:30:00,2.07923,2.0807,2.07621,2.07897,8130000.0
2008-08-05 19:31:00,2.08045,2.08256,2.07588,2.08176,7380000.0
2008-08-05 19:32:00,2.08178,2.08221,2.07845,2.08158,6250000.0
2008-08-05 19:33:00,2.08179,2.08273,2.07798,2.08001,13130000.0
2008-08-05 19:34:00,2.08221,2.0833,2.07882,2.08159,9500000.0
2008-08-05 19:35:00,2.08278,2.08296,2.08031,2.08053,5880000.0
2008-08-05 19:36:00,2.07868,2.08186,2.07807,2.07918,12500000.0
2008-08-05 19:37:00,2.08076,2.08357,2.07781,2.08301,11500000.0
2008-08-05 19:38:00,2.08114,2.08253,2.08038,2.08186,5500000.0
2008-08-05 19:39:00,2.07936,2.0833,2.07936,2.08274,8500000.0
2008-08-05 19:40:00,2.08305,2.08326,2.08005,2.08326,7250000.0
2008-08-05 19:41:00,2.079,2.0841,2.07897,2.07965,11500000.0
2008-08-05 19:42:00,2.08172,2.08252,2.07753,2.08252,8750000.0
2008-08-05 19:43:00,2.08333,2.08333,2.07967,2.08328,10130000.0
2008-08-05 19:44:00,2.08325,2.08374,2.0808,2.08352,5500000.0
2008-08-05 19:45:00,2.08253,2.08324,2.0773,2.08324,6000000.0
2008-08-05 19:46:00,2.0821,2.08466,2.08013,2.08013,13380000.0
2008-08-05 19:47:00,2.08328,2.08378,2.0801,2.0801,6500000.0
2008-08-05 19:48:00,2.08456,2.08456,2.07828,2.08153,7750000.0
2008-08-05 19:49:00,2.08383,2.08471,2.07919,2.07919,9380000.0
2008-08-05 19:50:00,2.08348,2.08348,2.07962,2.07962,6500000.0
2008-08-05 19:51:00,2.08362,2.08362,2.08177,2.08177,12000000.0
2008-08-05 19:52:00,2.083,2.0832,2.07953,2.07953,6000000.0
2008-08-05 19:53:00,2.08256,2.08289,2.07969,2.08112,10250000.0
2008-08-05 19:54:00,2.08085,2.08351,2.08007,2.08303,10750000.0
2008-08-05 19:55:00,2.08256,2.08314,2.07724,2.08114,9380000.0
2008-08-05 19:56:00,2.08242,2.08253,2.07796,2.08215,11750000.0
2008-08-05 19:57:00,2.08262,2.08463,2.0793,2.0821,8750000.0
2008-08-05 19:58:00,2.08304,2.08494,2.07857,2.08248,9250000.0
2008-08-05 19:59:00,2.08137,2.08437,2.07832,2.08399,7750000.0
2008-08-05 20:00:00,2.0809,2.08266,2.07883,2.0806,14250000.0
2008-08-05 20:01:00,2.0806,2.08199,2.07891,2.08199,7760000.0
2008-08-05 20:02:00,2.0822,2.0822,2.07583,2.08057,5250000.0
2008-08-05 20:03:00,2.08136,2.08193,2.07931,2.08117,9880000.0
2008-08-05 20:04:00,2.08095,2.08216,2.08013,2.08013,6760000.0
2008-08-05 20:05:00,2.08333,2.08333,2.07418,2.08101,9250000.0
2008-08-05 20:06:00,2.08237,2.08237,2.07831,2.08161,9500000.0
2008-08-05 20:07:00,2.08124,2.08124,2.07575,2.0802,7000000.0
2008-08-05 20:08:00,2.07958,2.07964,2.07637,2.07637,6250000.0
2008-08-05 20:09:00,2.08008,2.08008,2.07465,2.07936,9500000.0
2008-08-05 20:10:00,2.07595,2.0797,2.07499,2.07742,6750000.0
2008-08-05 20:11:00,2.07967,2.08013,2.07519,2.08004,10000000.0
2008-08-05 20:12:00,2.07876,2.08067,2.0785,2.07909,7380000.0
2008-08-05 20:13:00,2.07794,2.08099,2.07591,2.07731,9000000.0
2008-08-05 20:14:00,2.07825,2.07909,2.07481,2.07481,9380000.0
2008-08-05 20:15:00,2.07822,2.07822,2.07253,2.0733,9630000.0
2008-08-05 20:16:00,2.07578,2.07734,2.07369,2.07708,8630000.0
2008-08-05 20:17:00,2.0754,2.0804,2.07453,2.07648,7500000.0
2008-08-05 20:18:00,2.07924,2.07966,2.07518,2.07687,9000000.0
2008-08-05 20:19:00,2.07735,2.07909,2.07521,2.07909,7750000.0
2008-08-05 20:20:00,2.07734,2.079,2.07393,2.07393,5500000.0
2008-08-05 20:21:00,2.07852,2.07965,2.07315,2.07451,13380000.0
2008-08-05 20:22:00,2.0748,2.07714,2.0748,2.0763,8500000.0
2008-08-05 20:23:00,2.07547,2.07727,2.073,2.073,9250000.0
2008-08-05 20:24:00,2.07678,2.07806,2.07308,2.07531,8750000.0
2008-08-05 20:25:00,2.07466,2.07818,2.07309,2.07309,8000000.0
2008-08-05 20:26:00,2.07852,2.0789,2.0759,2.0759,6250000.0
2008-08-05 20:27:00,2.0777,2.07836,2.07369,2.07693,9890000.0
2008-08-05 20:28:00,2.07744,2.07804,2.07331,2.07804,18500000.0
2008-08-05 20:29:00,2.07511,2.07893,2.07511,2.07727,11500000.0
2008-08-05 20:30:00,2.07735,2.07994,2.07735,2.07914,12630000.0
2008-08-05 20:31:00,2.07449,2.07999,2.07449,2.07789,15130000.0
2008-08-05 20:32:00,2.07998,2.08053,2.07456,2.07456,13750000.0
2008-08-05 20:33:00,2.07678,2.08041,2.07678,2.07813,9500000.0
2008-08-05 20:34:00,2.07906,2.08012,2.07427,2.08012,11750000.0
2008-08-05 20:35:00,2.0785,2.07896,2.07608,2.07716,6750000.0
2008-08-05 20:36:00,2.07635,2.07935,2.07635,2.07683,11500000.0
2008-08-05 20:37:00,2.07686,2.07764,2.07334,2.07655,8500000.0
2008-08-05 20:38:00,2.07827,2.07827,2.07317,2.07787,11000000.0
2008-08-05 20:39:00,2.0781,2.07915,2.07679,2.07679,5500000.0
2008-08-05 20:40:00,2.07571,2.07894,2.0736,2.0736,5880000.0
2008-08-05 20:41:00,2.07814,2.07847,2.07626,2.07805,10500000.0
2008-08-05 20:42:00,2.07572,2.07916,2.07451,2.07746,7250000.0
2008-08-05 20:43:00,2.07915,2.08121,2.07751,2.07932,9500000.0
2008-08-05 20:44:00,2.07506,2.07921,2.07506,2.07832,6250000.0
2008-08-05 20:45:00,2.07772,2.07977,2.0766,2.07869,5250000.0
2008-08-05 20:46:00,2.0749,2.08,2.0749,2.07988,8630000.0
2008-08-05 20:47:00,2.07947,2.07979,2.07706,2.07774,9000000.0
2008-08-05 20:48:00,2.07666,2.07898,2.07666,2.0783,5630000.0
2008-08-05 20:49:00,2.07859,2.07947,2.07367,2.07789,13000000.0
2008-08-05 20:50:00,2.07693,2.07796,2.07489,2.07573,12500000.0
2008-08-05 20:51:00,2.07695,2.07731,2.07468,2.07587,6630000.0
2008-08-05 20:52:00,2.07807,2.07808,2.07444,2.07444,10000000.0
2008-08-05 20:53:00,2.07556,2.07596,2.07243,2.07562,5750000.0
2008-08-05 20:54:00,2.07186,2.07501,2.07119,2.07193,13760000.0
2008-08-05 20:55:00,2.07639,2.07639,2.07197,2.07432,13260000.0
2008-08-05 20:56:00,2.07463,2.07644,2.07122,2.07528,7000000.0
2008-08-05 20:57:00,2.0757,2.07747,2.0727,2.07747,9000000.0
2008-08-05 20:58:00,2.07731,2.07731,2.07518,2.07681,5250000.0
2008-08-05 20:59:00,2.07475,2.07692,2.07473,2.07635,5250000.0
2008-08-05 21:00:00,2.07611,2.07611,2.07448,2.07488,10630000.0
2008-08-05 21:01:00,2.07689,2.07721,2.07263,2.07263,6000000.0
2008-08-05 21:02:00,2.07654,2.07691,2.07413,2.07627,16000000.0
2008-08-05 21:03:00,2.0767,2.0767,2.07195,2.07668,6750000.0
2008-08-05 21:04:00,2.07673,2.07673,2.07088,2.07672,12880000.0
2008-08-05 21:05:00,2.07676,2.07687,2.06905,2.07646,10880000.0
2008-08-05 21:06:00,2.07699,2.07704,2.0716,2.07497,10000000.0
2008-08-05 21:07:00,2.07567,2.07751,2.07567,2.07716,9000000.0
2008-08-05 21:08:00,2.07777,2.07777,2.07472,2.07709,6500000.0
2008-08-05 21:09:00,2.07286,2.07738,2.07286,2.07576,9000000.0
2008-08-05 21:10:00,2.07647,2.07733,2.07346,2.07733,12000000.0
2008-08-05 21:11:00,2.07316,2.07715,2.07236,2.07653,9750000.0
2008-08-05 21:12:00,2.078,2.078,2.07081,2.07685,13750000.0
2008-08-05 21:13:00,2.07642,2.07661,2.07025,2.07501,8000000.0
2008-08-05 21:14:00,2.07517,2.0775,2.07336,2.0775,10750000.0
2008-08-05 21:15:00,2.07635,2.0772,2.06993,2.06993,7880000.0
2008-08-05 21:16:00,2.07617,2.07635,2.07447,2.07567,11380000.0
2008-08-05 21:17:00,2.07525,2.076,2.07223,2.07417,6250000.0
2008-08-05 21:18:00,2.07642,2.07642,2.07064,2.07642,8250000.0
2008-08-05 21:19:00,2.0765,2.0765,2.07418,2.075,7510000.0
2008-08-05 21:20:00,2.07746,2.07746,2.07449,2.07604,7630000.0
2008-08-05 21:21:00,2.07671,2.077,2.07215,2.07465,10130000.0
2008-08-05 21:22:00,2.07807,2.07872,2.07096,2.07729,6250000.0
2008-08-05 21:23:00,2.07567,2.07759,2.07359,2.07759,7750000.0
2008-08-05 21:24:00,2.07692,2.07692,2.07236,2.07678,11250000.0
2008-08-05 21:25:00,2.07479,2.07771,2.07479,2.07771,11250000.0
2008-08-05 21:26:00,2.07329,2.07758,2.07329,2.0762,6250000.0
2008-08-05 21:27:00,2.07717,2.07835,2.07357,2.07749,8130000.0
2008-08-05 21:28:00,2.07593,2.0775,2.07349,2.0767,8500000.0
2008-08-05 21:29:00,2.07251,2.07744,2.07251,2.07487,12250000.0
2008-08-05 21:30:00,2.07597,2.07597,2.06909,2.07283,6750000.0
2008-08-05 21:31:00,2.07348,2.07514,2.06979,2.07514,5750000.0
2008-08-05 21:32:00,2.07495,2.07516,2.07099,2.07384,11260000.0
2008-08-05 21:33:00,2.07567,2.07567,2.07243,2.07403,13250000.0
2008-08-05 21:34:00,2.07489,2.07525,2.07113,2.07525,11880000.0
2008-08-05 21:35:00,2.07307,2.07553,2.07101,2.07153,11260000.0
2008-08-05 21:36:00,2.07519,2.07531,2.06927,2.06927,5500000.0
2008-08-05 21:37:00,2.07227,2.07521,2.07024,2.07258,19250000.0
2008-08-05 21:38:00,2.07034,2.07535,2.07034,2.07535,8000000.0
2008-08-05 21:39:00,2.07472,2.07559,2.07163,2.07471,9630000.0
2008-08-05 21:40:00,2.07579,2.07579,2.07272,2.07427,8500000.0
2008-08-05 21:41:00,2.07507,2.07534,2.07133,2.07528,7750000.0
2008-08-05 21:42:00,2.07568,2.07568,2.07144,2.07511,8750000.0
2008-08-05 21:43:00,2.07525,2.07641,2.07238,2.07567,14500000.0
2008-08-05 21:44:00,2.07137,2.07505,2.07112,2.07505,8250000.0
2008-08-05 21:45:00,2.07397,2.07506,2.07107,2.07321,8130000.0
2008-08-05 21:46:00,2.07259,2.07504,2.07259,2.07483,9500000.0
2008-08-05 21:47:00,2.0743,2.07477,2.07014,2.07171,7750000.0
2008-08-05 21:48:00,2.07254,2.07494,2.07253,2.07452,9250000.0
2008-08-05 21:49:00,2.0749,2.0749,2.07105,2.07423,8500000.0
2008-08-05 21:50:00,2.07456,2.07482,2.06921,2.07482,9000000.0
2008-08-05 21:51:00,2.07437,2.07531,2.07195,2.07295,8750000.0
2008-08-05 21:52:00,2.07324,2.07542,2.07178,2.07286,6250000.0
2008-08-05 21:53:00,2.07494,2.07494,2.07107,2.07433,11500000.0
2008-08-05 21:54:00,2.07328,2.07615,2.07284,2.07513,7630000.0
2008-08-05 21:55:00,2.07123,2.07496,2.07036,2.0739,8750000.0
2008-08-05 21:56:00,2.07574,2.07574,2.0725,2.0725,7250000.0
2008-08-05 21:57:00,2.07487,2.07487,2.07103,2.0732,10250000.0
2008-08-05 21:58:00,2.07498,2.07501,2.07261,2.07481,11250000.0
2008-08-05 21:59:00,2.07285,2.07565,2.07118,2.07118,9630000.0
2008-08-05 22:00:00,2.07381,2.07499,2.07093,2.07093,7500000.0
2008-08-05 22:01:00,2.07399,2.07551,2.07181,2.07534,6750000.0
2008-08-05 22:02:00,2.06953,2.07583,2.06953,2.07568,5630000.0
2008-08-05 22:04:00,2.07353,2.07705,2.07257,2.07573,9630000.0
2008-08-05 22:05:00,2.07615,2.07642,2.07442,2.0759,5750000.0
2008-08-05 22:06:00,2.07578,2.07578,2.07078,2.07566,13750000.0
2008-08-05 22:07:00,2.07322,2.0747,2.07075,2.07431,8500000.0
2008-08-05 22:08:00,2.07457,2.07457,2.07125,2.07404,14380000.0
2008-08-05 22:09:00,2.06995,2.07511,2.06751,2.07439,10500000.0
2008-08-05 22:10:00,2.07373,2.0744,2.07174,2.0744,7880000.0
2008-08-05 22:11:00,2.07342,2.07449,2.07209,2.07246,12010000.0
2008-08-05 22:12:00,2.07144,2.07635,2.07144,2.07567,6500000.0
2008-08-05 22:13:00,2.07471,2.07471,2.07242,2.07415,8500000.0
2008-08-05 22:14:00,2.0744,2.07483,2.07131,2.07442,8880000.0
2008-08-05 22:15:00,2.07477,2.07477,2.06962,2.06962,7880000.0
2008-08-05 22:16:00,2.07522,2.07595,2.06925,2.07246,5250000.0
2008-08-05 22:17:00,2.07476,2.07505,2.06889,2.07505,6750000.0
2008-08-05 22:18:00,2.07211,2.07561,2.07211,2.0741,6500000.0
2008-08-05 22:19:00,2.07538,2.07615,2.073,2.07325,5500000.0
2008-08-05 22:20:00,2.07275,2.07489,2.06849,2.07489,10000000.0
2008-08-05 22:21:00,2.07349,2.0759,2.07299,2.07323,13510000.0
2008-08-05 22:22:00,2.07365,2.07485,2.07255,2.07458,5250000.0
2008-08-05 22:23:00,2.07478,2.07575,2.07376,2.07393,7000000.0
2008-08-05 22:24:00,2.0754,2.07555,2.07056,2.0749,5500000.0
2008-08-05 22:26:00,2.07434,2.07538,2.07382,2.07501,6250000.0
2008-08-05 22:27:00,2.07372,2.07615,2.07157,2.07615,8000000.0
2008-08-05 22:28:00,2.07582,2.07582,2.07257,2.07329,7250000.0
2008-08-05 22:29:00,2.07438,2.07536,2.07123,2.07282,7750000.0
2008-08-05 22:30:00,2.07404,2.07537,2.07171,2.07355,8750000.0
2008-08-05 22:31:00,2.07572,2.07603,2.07396,2.07509,5500000.0
2008-08-05 22:32:00,2.0729,2.07626,2.0729,2.07573,11750000.0
2008-08-05 22:33:00,2.07183,2.07547,2.07014,2.07502,9130000.0
2008-08-05 22:34:00,2.07397,2.07539,2.07293,2.07305,6750000.0
2008-08-05 22:35:00,2.07414,2.07577,2.07137,2.07332,6750000.0
2008-08-05 22:36:00,2.07521,2.07521,2.07075,2.07498,5250000.0
2008-08-05 22:37:00,2.07227,2.07562,2.07227,2.07475,7380000.0
2008-08-05 22:38:00,2.07504,2.07543,2.06983,2.07339,19760000.0
2008-08-05 22:39:00,2.07434,2.07561,2.07192,2.07561,11880000.0
2008-08-05 22:40:00,2.07459,2.07603,2.07426,2.076,6250000.0
2008-08-05 22:41:00,2.07577,2.07577,2.0704,2.07421,12630000.0
2008-08-05 22:42:00,2.0756,2.07621,2.07406,2.07583,6630000.0
2008-08-05 22:43:00,2.07645,2.0768,2.07296,2.07464,13260000.0
2008-08-05 22:44:00,2.07545,2.07558,2.07148,2.07499,9000000.0
2008-08-05 22:45:00,2.07477,2.07545,2.07146,2.07168,6000000.0
2008-08-05 22:46:00,2.07239,2.07564,2.07239,2.07412,10750000.0
2008-08-05 22:47:00,2.07536,2.07585,2.07262,2.07353,10880000.0
2008-08-05 22:48:00,2.07323,2.07531,2.07297,2.07531,7500000.0
2008-08-05 22:49:00,2.07332,2.0757,2.07332,2.07443,5630000.0
2008-08-05 22:50:00,2.07348,2.07533,2.07047,2.07348,11250000.0
2008-08-05 22:51:00,2.07403,2.0754,2.07165,2.07207,5750000.0
2008-08-05 22:52:00,2.07374,2.07536,2.07362,2.07521,7130000.0
2008-08-05 22:53:00,2.07563,2.07741,2.07328,2.07529,10000000.0
2008-08-05 22:54:00,2.07474,2.07605,2.06971,2.07308,10880000.0
2008-08-05 22:55:00,2.07308,2.07601,2.07308,2.07552,5250000.0
2008-08-05 22:56:00,2.07626,2.07626,2.07501,2.07614,7380000.0
2008-08-05 22:57:00,2.0756,2.0767,2.07485,2.0757,10000000.0
2008-08-05 22:58:00,2.07404,2.07614,2.07404,2.07614,6000000.0
2008-08-05 22:59:00,2.07439,2.07615,2.07145,2.07558,8880000.0
2008-08-05 23:00:00,2.07693,2.07693,2.07406,2.0764,9380000.0
2008-08-05 23:01:00,2.07199,2.07608,2.07135,2.07608,7130000.0
2008-08-05 23:02:00,2.07187,2.07641,2.07113,2.074,8130000.0
2008-08-05 23:03:00,2.0749,2.07752,2.07487,2.07721,5750000.0
2008-08-05 23:04:00,2.0736,2.07755,2.0736,2.07518,6250000.0
2008-08-05 23:05:00,2.0747,2.07669,2.07463,2.07586,7880000.0
2008-08-05 23:06:00,2.07449,2.07638,2.07351,2.07609,7250000.0
2008-08-05 23:07:00,2.07643,2.07643,2.07099,2.07497,10630000.0
2008-08-05 23:08:00,2.07339,2.07692,2.07334,2.07641,6250000.0
2008-08-05 23:09:00,2.07543,2.07599,2.07006,2.07481,7880000.0
2008-08-05 23:10:00,2.07529,2.0771,2.0735,2.07389,9760000.0
2008-08-05 23:11:00,2.07617,2.07643,2.07103,2.0747,9250000.0
2008-08-05 23:12:00,2.07261,2.0753,2.06916,2.06916,8630000.0
2008-08-05 23:13:00,2.07448,2.07594,2.07356,2.07389,9130000.0
2008-08-05 23:14:00,2.07368,2.07601,2.07178,2.0757,7880000.0
2008-08-05 23:15:00,2.07555,2.07555,2.07437,2.07497,10500000.0
2008-08-05 23:16:00,2.07567,2.07607,2.07385,2.07587,6750000.0
2008-08-05 23:17:00,2.07269,2.0756,2.07107,2.07366,10250000.0
2008-08-05 23:18:00,2.0753,2.0764,2.0709,2.07405,11250000.0
2008-08-05 23:19:00,2.07585,2.07585,2.07165,2.07471,9250000.0
2008-08-05 23:20:00,2.07277,2.07625,2.07119,2.07404,9000000.0
2008-08-05 23:21:00,2.07389,2.07571,2.07384,2.07524,5880000.0
2008-08-05 23:22:00,2.07556,2.07585,2.07357,2.07585,7000000.0
2008-08-05 23:23:00,2.0715,2.07519,2.07023,2.07519,9000000.0
2008-08-05 23:24:00,2.07481,2.07502,2.07038,2.07482,7000000.0
2008-08-05 23:25:00,2.07083,2.07655,2.06837,2.06837,9500000.0
2008-08-05 23:26:00,2.07575,2.07575,2.07033,2.07522,6750000.0
2008-08-05 23:27:00,2.07477,2.07618,2.07355,2.07524,5750000.0
2008-08-05 23:28:00,2.07208,2.07631,2.07206,2.07319,10630000.0
2008-08-05 23:29:00,2.07521,2.07521,2.0706,2.07327,7500000.0
2008-08-05 23:30:00,2.07378,2.07573,2.07378,2.07507,6000000.0
2008-08-05 23:31:00,2.07129,2.07527,2.06956,2.07527,9880000.0
2008-08-05 23:32:00,2.07541,2.07583,2.07391,2.07583,8000000.0
2008-08-05 23:33:00,2.07126,2.07519,2.07126,2.07324,8500000.0
2008-08-05 23:34:00,2.07303,2.07562,2.07167,2.07483,8880000.0
2008-08-05 23:35:00,2.0727,2.07581,2.07265,2.07529,8250000.0
2008-08-05 23:36:00,2.07501,2.07501,2.07119,2.07472,9250000.0
2008-08-05 23:37:00,2.07393,2.07654,2.07391,2.07632,9000000.0
2008-08-05 23:38:00,2.07434,2.0766,2.07351,2.07456,9750000.0
2008-08-05 23:39:00,2.07628,2.07632,2.07273,2.07609,6500000.0
2008-08-05 23:40:00,2.07606,2.07662,2.07301,2.07525,10250000.0
2008-08-05 23:41:00,2.07626,2.07692,2.07314,2.07483,11750000.0
2008-08-05 23:42:00,2.07588,2.07636,2.07523,2.07528,5250000.0
2008-08-05 23:43:00,2.07129,2.07609,2.07129,2.07561,7750000.0
2008-08-05 23:44:00,2.07433,2.07738,2.07433,2.07738,10750000.0
2008-08-05 23:45:00,2.07702,2.07906,2.07522,2.07724,9250000.0
2008-08-05 23:46:00,2.07452,2.07947,2.07452,2.07782,16130000.0
2008-08-05 23:47:00,2.07845,2.07845,2.072,2.07535,7250000.0
2008-08-05 23:48:00,2.07542,2.07762,2.07437,2.07437,8750000.0
2008-08-05 23:49:00,2.07494,2.07694,2.07145,2.07145,7880000.0
2008-08-05 23:50:00,2.07748,2.07748,2.07218,2.0769,11000000.0
2008-08-05 23:51:00,2.07647,2.07677,2.07581,2.07645,7750000.0
2008-08-05 23:52:00,2.07551,2.07769,2.07541,2.07752,5750000.0
2008-08-05 23:53:00,2.07676,2.07756,2.07625,2.07756,7250000.0
2008-08-05 23:54:00,2.07655,2.07734,2.07655,2.07713,8000000.0
2008-08-05 23:55:00,2.07367,2.07682,2.07367,2.07554,5130000.0
2008-08-05 23:56:00,2.07522,2.07709,2.07217,2.07367,6750000.0
2008-08-05 23:57:00,2.07618,2.07709,2.07507,2.07539,6250000.0
2008-08-05 23:58:00,2.07684,2.07774,2.07522,2.07768,8880000.0
2008-08-05 23:59:00,2.07688,2.07738,2.07529,2.07738,8500000.0
2008-08-06 00:00:00,2.07668,2.07668,2.07279,2.07461,9630000.0
2008-08-06 00:01:00,2.07751,2.07751,2.07254,2.07546,10000000.0
2008-08-06 00:02:00,2.07497,2.0774,2.0728,2.0774,6750000.0
2008-08-06 00:03:00,2.07702,2.07757,2.07378,2.07523,7500000.0
2008-08-06 00:04:00,2.07745,2.07771,2.0729,2.07761,14380000.0
2008-08-06 00:05:00,2.07738,2.07738,2.07275,2.07705,6750000.0
2008-08-06 00:06:00,2.07692,2.07692,2.07225,2.07635,8750000.0
2008-08-06 00:07:00,2.07408,2.07692,2.07227,2.07613,7500000.0
2008-08-06 00:08:00,2.08022,2.08022,2.07637,2.07923,10750000.0
2008-08-06 00:09:00,2.07291,2.07668,2.07291,2.07344,6750000.0
2008-08-06 00:10:00,2.07863,2.07863,2.07481,2.07745,4750000.0
2008-08-06 00:11:00,2.07554,2.07884,2.07417,2.07724,9750000.0
2008-08-06 00:12:00,2.0755,2.07735,2.07338,2.07735,7500000.0
2008-08-06 00:13:00,2.07603,2.07723,2.07512,2.07623,8750000.0
2008-08-06 00:14:00,2.07708,2.07804,2.07495,2.07687,6630000.0
2008-08-06 00:15:00,2.0742,2.07737,2.073,2.07737,5260000.0
2008-08-06 00:16:00,2.07666,2.07882,2.07572,2.07638,6500000.0
2008-08-06 00:17:00,2.07695,2.07809,2.07524,2.0769,8880000.0
2008-08-06 00:18:00,2.07368,2.07704,2.07368,2.07651,8500000.0
2008-08-06 00:19:00,2.07717,2.07793,2.07341,2.07341,8630000.0
2008-08-06 00:20:00,2.07488,2.07683,2.0736,2.07613,10380000.0
2008-08-06 00:21:00,2.0749,2.07677,2.07392,2.07595,6250000.0
2008-08-06 00:22:00,2.07933,2.07963,2.07907,2.07915,13500000.0
2008-08-06 00:23:00,2.07575,2.0768,2.07344,2.07637,7760000.0
2008-08-06 00:24:00,2.07538,2.07717,2.07517,2.07717,7390000.0
2008-08-06 00:25:00,2.07587,2.07802,2.07376,2.07706,7750000.0
2008-08-06 00:26:00,2.07519,2.07679,2.07174,2.07174,8250000.0
2008-08-06 00:27:00,2.0764,2.07843,2.07473,2.07473,12880000.0
2008-08-06 00:28:00,2.07631,2.07692,2.07277,2.07632,10250000.0
2008-08-06 00:29:00,2.07725,2.07725,2.07371,2.07671,8000000.0
2008-08-06 00:30:00,2.07644,2.07664,2.07372,2.07541,8000000.0
2008-08-06 00:31:00,2.07506,2.07649,2.07294,2.07461,5260000.0
2008-08-06 00:32:00,2.07411,2.07709,2.07134,2.07672,12130000.0
2008-08-06 00:33:00,2.07669,2.07669,2.07529,2.07648,9000000.0
2008-08-06 00:35:00,2.07533,2.07588,2.07069,2.07278,12000000.0
2008-08-06 00:36:00,2.07582,2.07582,2.07116,2.07303,8250000.0
2008-08-06 00:37:00,2.06979,2.07528,2.06979,2.07396,7750000.0
2008-08-06 00:38:00,2.07451,2.07665,2.07325,2.0763,7000000.0
2008-08-06 00:39:00,2.07597,2.0762,2.07283,2.07483,7750000.0
2008-08-06 00:41:00,2.07509,2.07804,2.07345,2.07574,5630000.0
2008-08-06 00:42:00,2.07613,2.07792,2.07357,2.07551,6000000.0
2008-08-06 00:43:00,2.0729,2.0776,2.0729,2.07551,7760000.0
2008-08-06 00:44:00,2.07564,2.07779,2.07391,2.07454,9000000.0
2008-08-06 00:45:00,2.07669,2.07819,2.07331,2.07563,5500000.0
2008-08-06 00:46:00,2.07493,2.07692,2.07332,2.07622,10880000.0
2008-08-06 00:47:00,2.07637,2.07799,2.07306,2.07306,8760000.0
2008-08-06 00:48:00,2.07554,2.07967,2.07485,2.07814,9250000.0
2008-08-06 00:49:00,2.0755,2.07668,2.07438,2.07438,11750000.0
2008-08-06 00:50:00,2.07634,2.07795,2.07633,2.07633,5500000.0
2008-08-06 00:51:00,2.07717,2.07788,2.07717,2.07733,8500000.0
2008-08-06 00:52:00,2.07665,2.07795,2.07455,2.07729,5500000.0
2008-08-06 00:53:00,2.0757,2.07886,2.07496,2.07636,17000000.0
2008-08-06 00:54:00,2.07608,2.07776,2.07295,2.07757,6750000.0
2008-08-06 00:55:00,2.0766,2.07823,2.07573,2.07736,7500000.0
2008-08-06 00:56:00,2.07828,2.07828,2.07505,2.07552,8630000.0
2008-08-06 00:57:00,2.07656,2.07813,2.07557,2.07813,7000000.0
2008-08-06 00:58:00,2.07704,2.07704,2.07147,2.07527,14500000.0
2008-08-06 00:59:00,2.07599,2.07784,2.07315,2.07616,7250000.0
2008-08-06 01:00:00,2.07817,2.07817,2.07367,2.07644,8500000.0
2008-08-06 01:01:00,2.07664,2.07812,2.0748,2.07812,9250000.0
2008-08-06 01:02:00,2.07707,2.0783,2.07539,2.07556,15000000.0
2008-08-06 01:03:00,2.0758,2.07813,2.0758,2.07627,11250000.0
2008-08-06 01:04:00,2.07559,2.07792,2.07559,2.07739,5750000.0
2008-08-06 01:05:00,2.075,2.07745,2.07413,2.07681,5630000.0
2008-08-06 01:06:00,2.07609,2.07725,2.07557,2.07682,5880000.0
2008-08-06 01:07:00,2.07627,2.07728,2.07401,2.07401,7750000.0
2008-08-06 01:08:00,2.07792,2.07792,2.07612,2.07729,6250000.0
2008-08-06 01:09:00,2.07657,2.0775,2.07369,2.07664,7500000.0
2008-08-06 01:10:00,2.07611,2.07826,2.07611,2.07722,6130000.0
2008-08-06 01:11:00,2.07579,2.07785,2.07279,2.07681,15880000.0
2008-08-06 01:12:00,2.07454,2.07771,2.07454,2.07724,7000000.0
2008-08-06 01:13:00,2.0749,2.07825,2.0749,2.07549,6250000.0
2008-08-06 01:14:00,2.07792,2.07792,2.07278,2.07604,6500000.0
2008-08-06 01:15:00,2.07559,2.07801,2.07548,2.07745,9750000.0
2008-08-06 01:16:00,2.07688,2.07833,2.0752,2.07675,8750000.0
2008-08-06 01:17:00,2.0774,2.07857,2.07461,2.07574,11750000.0
2008-08-06 01:18:00,2.07627,2.07818,2.07421,2.07514,8000000.0
2008-08-06 01:19:00,2.07532,2.0775,2.07532,2.0775,9500000.0
2008-08-06 01:20:00,2.07682,2.07751,2.07478,2.07691,6750000.0
2008-08-06 01:21:00,2.07473,2.0785,2.07386,2.07492,10500000.0
2008-08-06 01:22:00,2.07707,2.0773,2.07333,2.07673,8750000.0
2008-08-06 01:23:00,2.07401,2.07748,2.07214,2.07633,9500000.0
2008-08-06 01:24:00,2.07213,2.07825,2.07213,2.07459,5750000.0
2008-08-06 01:25:00,2.07607,2.07742,2.0727,2.07663,12000000.0
2008-08-06 01:26:00,2.07233,2.07929,2.07233,2.07432,14380000.0
2008-08-06 01:27:00,2.07544,2.07846,2.07484,2.07779,9500000.0
2008-08-06 01:28:00,2.07713,2.07798,2.0741,2.07545,10130000.0
2008-08-06 01:29:00,2.07697,2.07786,2.07539,2.07746,8880000.0
2008-08-06 01:30:00,2.07688,2.07688,2.07155,2.07155,7000000.0
2008-08-06 01:31:00,2.07599,2.07603,2.07075,2.07603,6750000.0
2008-08-06 01:32:00,2.07559,2.07672,2.07061,2.07456,10250000.0
2008-08-06 01:33:00,2.07535,2.07578,2.07096,2.07578,5500000.0
2008-08-06 01:34:00,2.07011,2.07512,2.07011,2.07317,6250000.0
2008-08-06 01:35:00,2.0762,2.0762,2.07166,2.07572,10510000.0
2008-08-06 01:36:00,2.07439,2.07626,2.074,2.07525,9880000.0
2008-08-06 01:37:00,2.07413,2.07544,2.07388,2.07544,5500000.0
2008-08-06 01:38:00,2.07417,2.07617,2.07381,2.07539,9250000.0
2008-08-06 01:39:00,2.07453,2.07534,2.06944,2.07358,6000000.0
2008-08-06 01:40:00,2.07446,2.07574,2.07247,2.07374,7500000.0
2008-08-06 01:41:00,2.07468,2.07649,2.07186,2.07472,14130000.0
2008-08-06 01:42:00,2.07417,2.07588,2.0708,2.072,7630000.0
2008-08-06 01:43:00,2.07442,2.0754,2.0689,2.07452,8880000.0
2008-08-06 01:44:00,2.07519,2.07571,2.06915,2.07369,15500000.0
2008-08-06 01:45:00,2.0741,2.07601,2.07014,2.07583,12750000.0
2008-08-06 01:46:00,2.07297,2.07573,2.07059,2.07176,10750000.0
2008-08-06 01:47:00,2.07501,2.07644,2.07454,2.07556,8130000.0
2008-08-06 01:48:00,2.07315,2.07627,2.07315,2.07509,7510000.0
2008-08-06 01:49:00,2.07513,2.0761,2.07387,2.07578,8750000.0
2008-08-06 01:50:00,2.07206,2.07484,2.07199,2.07484,9130000.0
2008-08-06 01:51:00,2.07565,2.07569,2.07399,2.07461,5630000.0
2008-08-06 01:52:00,2.07441,2.07667,2.07228,2.07621,9000000.0
2008-08-06 01:53:00,2.07333,2.076,2.07202,2.07202,7000000.0
2008-08-06 01:54:00,2.07559,2.07592,2.07353,2.07425,6250000.0
2008-08-06 01:55:00,2.07331,2.07644,2.07178,2.07562,20000000.0
2008-08-06 01:56:00,2.07283,2.07564,2.07225,2.07564,10630000.0
2008-08-06 01:57:00,2.0753,2.07606,2.07187,2.07574,16130000.0
2008-08-06 01:58:00,2.07403,2.07577,2.07081,2.07335,8130000.0
2008-08-06 02:00:00,2.07427,2.07572,2.0722,2.07436,9500000.0
2008-08-06 02:01:00,2.07639,2.07639,2.07398,2.07454,6130000.0
2008-08-06 02:02:00,2.07388,2.07578,2.07388,2.07578,9250000.0
2008-08-06 02:03:00,2.07484,2.07587,2.07244,2.07393,7750000.0
2008-08-06 02:04:00,2.07249,2.07582,2.07212,2.0736,11750000.0
2008-08-06 02:05:00,2.07457,2.0757,2.07254,2.07566,13630000.0
2008-08-06 02:06:00,2.07468,2.07605,2.07341,2.07341,7000000.0
2008-08-06 02:07:00,2.07424,2.07538,2.07255,2.07538,10380000.0
2008-08-06 02:08:00,2.07557,2.07617,2.07371,2.07617,8750000.0
2008-08-06 02:09:00,2.07449,2.07501,2.06903,2.07382,15000000.0
2008-08-06 02:10:00,2.07308,2.07519,2.07025,2.07461,14510000.0
2008-08-06 02:11:00,2.07583,2.07583,2.07085,2.07579,8630000.0
2008-08-06 02:12:00,2.07228,2.07463,2.07132,2.07463,9500000.0
2008-08-06 02:13:00,2.07414,2.07447,2.07092,2.07285,11250000.0
2008-08-06 02:14:00,2.07363,2.07521,2.07141,2.07341,10380000.0
2008-08-06 02:15:00,2.07472,2.07531,2.07388,2.07452,5500000.0
2008-08-06 02:16:00,2.07324,2.07516,2.07067,2.0733,5260000.0
2008-08-06 02:17:00,2.07315,2.07436,2.07315,2.07413,5750000.0
2008-08-06 02:18:00,2.07249,2.07439,2.07096,2.07247,7750000.0
2008-08-06 02:19:00,2.07433,2.0746,2.07163,2.0746,8750000.0
2008-08-06 02:20:00,2.07304,2.07548,2.07151,2.07548,10750000.0
2008-08-06 02:21:00,2.07422,2.0748,2.07331,2.0748,5750000.0
2008-08-06 02:22:00,2.07453,2.07652,2.07102,2.07407,15500000.0
2008-08-06 02:23:00,2.07281,2.07521,2.07281,2.07362,7250000.0
2008-08-06 02:24:00,2.07406,2.07406,2.07074,2.07074,8500000.0
2008-08-06 02:25:00,2.0737,2.07466,2.06839,2.07466,6250000.0
2008-08-06 02:26:00,2.07495,2.07495,2.07221,2.07423,7260000.0
2008-08-06 02:27:00,2.07268,2.0752,2.07202,2.07356,8750000.0
2008-08-06 02:28:00,2.07415,2.07487,2.07066,2.07227,10000000.0
2008-08-06 02:29:00,2.0728,2.07415,2.06927,2.07083,10380000.0
2008-08-06 02:30:00,2.07171,2.07514,2.07171,2.07514,11500000.0
2008-08-06 02:31:00,2.07344,2.07459,2.0727,2.07459,6500000.0
2008-08-06 02:32:00,2.07304,2.07523,2.07079,2.07079,8130000.0
2008-08-06 02:33:00,2.07355,2.0741,2.07018,2.07277,6750000.0
2008-08-06 02:34:00,2.07105,2.07437,2.06894,2.07369,8500000.0
2008-08-06 02:35:00,2.0704,2.07463,2.0704,2.07145,8130000.0
2008-08-06 02:36:00,2.07426,2.07524,2.07024,2.07415,11000000.0
2008-08-06 02:37:00,2.06894,2.07458,2.06894,2.07082,14250000.0
2008-08-06 02:38:00,2.07199,2.07462,2.07115,2.07458,9250000.0
2008-08-06 02:39:00,2.07395,2.07475,2.06987,2.07391,10500000.0
2008-08-06 02:40:00,2.07405,2.07441,2.07253,2.07413,6130000.0
2008-08-06 02:41:00,2.07407,2.07407,2.06949,2.06949,8750000.0
2008-08-06 02:42:00,2.07484,2.07484,2.06913,2.07396,7250000.0
2008-08-06 02:43:00,2.07249,2.07416,2.06928,2.07416,11630000.0
2008-08-06 02:44:00,2.07401,2.07401,2.06841,2.07258,5630000.0
2008-08-06 02:45:00,2.06979,2.07331,2.06975,2.0715,6000000.0
2008-08-06 02:46:00,2.0745,2.07496,2.07114,2.07357,8640000.0
2008-08-06 02:47:00,2.07454,2.07454,2.07252,2.07425,7250000.0
2008-08-06 02:48:00,2.07355,2.07459,2.07234,2.07459,5880000.0
2008-08-06 02:49:00,2.07456,2.07487,2.07334,2.07412,7000000.0
2008-08-06 02:50:00,2.07433,2.07482,2.0706,2.07482,5500000.0
2008-08-06 02:51:00,2.07355,2.07387,2.07157,2.07294,9500000.0
2008-08-06 02:52:00,2.07401,2.07525,2.07172,2.07379,12000000.0
2008-08-06 02:53:00,2.073,2.07414,2.06858,2.0692,11000000.0
2008-08-06 02:54:00,2.07295,2.0752,2.06951,2.073,8500000.0
2008-08-06 02:55:00,2.07334,2.07586,2.06878,2.07353,16250000.0
2008-08-06 02:56:00,2.0753,2.07565,2.07038,2.07465,15630000.0
2008-08-06 02:57:00,2.07164,2.07495,2.06929,2.06964,8750000.0
2008-08-06 02:58:00,2.07463,2.07463,2.07347,2.0736,10130000.0
2008-08-06 02:59:00,2.0714,2.07471,2.0714,2.07369,10000000.0
2008-08-06 03:00:00,2.0742,2.07473,2.0726,2.07278,9250000.0
2008-08-06 03:01:00,2.07082,2.07431,2.07064,2.07401,12250000.0
2008-08-06 03:02:00,2.07485,2.07485,2.07278,2.07279,4880000.0
2008-08-06 03:03:00,2.07336,2.07568,2.07121,2.07499,11250000.0
2008-08-06 03:04:00,2.07039,2.07459,2.07039,2.07251,7250000.0
2008-08-06 03:05:00,2.07488,2.07488,2.07169,2.07375,6000000.0
2008-08-06 03:06:00,2.07207,2.07522,2.0707,2.07522,18630000.0
2008-08-06 03:07:00,2.07355,2.07424,2.07017,2.07356,10750000.0
2008-08-06 03:08:00,2.07301,2.07537,2.07044,2.07415,12000000.0
2008-08-06 03:09:00,2.07446,2.07446,2.07118,2.07432,7500000.0
2008-08-06 03:10:00,2.07449,2.07476,2.07165,2.07165,5500000.0
2008-08-06 03:11:00,2.07308,2.07383,2.06894,2.06905,6000000.0
2008-08-06 03:12:00,2.06811,2.07376,2.06803,2.06839,13000000.0
2008-08-06 03:13:00,2.07109,2.07506,2.07109,2.07501,9500000.0
2008-08-06 03:14:00,2.07343,2.07661,2.0724,2.07368,11750000.0
2008-08-06 03:15:00,2.07343,2.07496,2.07235,2.07414,6250000.0
2008-08-06 03:16:00,2.07262,2.07457,2.07029,2.07029,7380000.0
2008-08-06 03:17:00,2.07504,2.07504,2.07164,2.07355,7250000.0
2008-08-06 03:18:00,2.0754,2.0754,2.07044,2.07426,10630000.0
2008-08-06 03:19:00,2.07443,2.07443,2.06944,2.07413,5130000.0
2008-08-06 03:20:00,2.0685,2.07382,2.0685,2.07274,8500000.0
2008-08-06 03:21:00,2.07296,2.07537,2.07151,2.07465,10250000.0
2008-08-06 03:22:00,2.07458,2.07458,2.07282,2.07393,7750000.0
2008-08-06 03:23:00,2.07467,2.07559,2.07331,2.07559,5750000.0
2008-08-06 03:24:00,2.0737,2.07442,2.07316,2.074,7250000.0
2008-08-06 03:25:00,2.07427,2.07445,2.0701,2.07413,6000000.0
2008-08-06 03:26:00,2.0745,2.07453,2.07186,2.07262,8630000.0
2008-08-06 03:27:00,2.07231,2.07407,2.06966,2.07406,13750000.0
2008-08-06 03:28:00,2.07401,2.07405,2.0687,2.07013,10000000.0
2008-08-06 03:29:00,2.07466,2.07494,2.06865,2.07349,8250000.0
2008-08-06 03:30:00,2.07279,2.07456,2.06803,2.07413,17000000.0
2008-08-06 03:31:00,2.07479,2.07483,2.07278,2.07278,6000000.0
2008-08-06 03:32:00,2.07271,2.07475,2.06911,2.06923,8880000.0
2008-08-06 03:33:00,2.07209,2.07413,2.07185,2.07392,15750000.0
2008-08-06 03:34:00,2.06896,2.07404,2.06896,2.07336,7250000.0
2008-08-06 03:35:00,2.07471,2.07481,2.07365,2.07457,8510000.0
2008-08-06 03:36:00,2.07242,2.07359,2.07074,2.07359,10500000.0
2008-08-06 03:37:00,2.07422,2.07423,2.07294,2.07381,5500000.0
2008-08-06 03:38:00,2.07483,2.07513,2.07068,2.07399,10750000.0
2008-08-06 03:39:00,2.07118,2.0748,2.07118,2.07224,9880000.0
2008-08-06 03:40:00,2.07423,2.07423,2.07163,2.07244,6750000.0
2008-08-06 03:41:00,2.06902,2.07429,2.06861,2.07429,14250000.0
2008-08-06 03:42:00,2.06971,2.07266,2.06789,2.07232,6380000.0
2008-08-06 03:43:00,2.07384,2.07384,2.06878,2.07196,12000000.0
2008-08-06 03:44:00,2.07355,2.07434,2.07049,2.0733,6000000.0
2008-08-06 03:45:00,2.07167,2.07386,2.07045,2.07108,10750000.0
2008-08-06 03:46:00,2.07342,2.07399,2.06973,2.07306,6250000.0
2008-08-06 03:47:00,2.07316,2.07342,2.07113,2.07342,7500000.0
2008-08-06 03:48:00,2.07156,2.0733,2.0693,2.0733,11510000.0
2008-08-06 03:49:00,2.07145,2.07308,2.06819,2.07074,5500000.0
2008-08-06 03:50:00,2.07301,2.07305,2.0698,2.07267,5250000.0
2008-08-06 03:51:00,2.07338,2.0736,2.06893,2.07076,8000000.0
2008-08-06 03:52:00,2.07246,2.07466,2.06959,2.0717,9250000.0
2008-08-06 03:53:00,2.07534,2.07848,2.07276,2.07671,8880000.0
2008-08-06 03:54:00,2.07572,2.07572,2.0675,2.07288,13880000.0
2008-08-06 03:55:00,2.07351,2.07351,2.06577,2.07293,10500000.0
2008-08-06 03:56:00,2.07067,2.07391,2.06846,2.06936,9000000.0
2008-08-06 03:57:00,2.07444,2.07444,2.07194,2.07346,10630000.0
2008-08-06 03:58:00,2.06999,2.07338,2.06999,2.07209,7380000.0
2008-08-06 03:59:00,2.07196,2.07304,2.07129,2.07257,8880000.0
2008-08-06 04:00:00,2.06958,2.07269,2.06925,2.07215,11500000.0
2008-08-06 04:01:00,2.07346,2.07346,2.07125,2.07125,5500000.0
2008-08-06 04:02:00,2.07165,2.07282,2.06814,2.07213,13630000.0
2008-08-06 04:03:00,2.06788,2.0729,2.06788,2.07128,8630000.0
2008-08-06 04:04:00,2.07287,2.07287,2.06961,2.07145,7750000.0
2008-08-06 04:05:00,2.07191,2.07227,2.06944,2.07227,7500000.0
2008-08-06 04:06:00,2.06974,2.07253,2.06728,2.07177,6250000.0
2008-08-06 04:07:00,2.07119,2.07286,2.069,2.07248,16630000.0
2008-08-06 04:08:00,2.07111,2.07261,2.06752,2.07261,9750000.0
2008-08-06 04:09:00,2.07169,2.07355,2.06763,2.0727,6750000.0
2008-08-06 04:10:00,2.07141,2.07141,2.06755,2.07043,5750000.0
2008-08-06 04:11:00,2.07282,2.07282,2.06989,2.07051,7750000.0
2008-08-06 04:12:00,2.07342,2.07342,2.06922,2.07285,7130000.0
2008-08-06 04:13:00,2.07261,2.07379,2.07187,2.07233,8000000.0
2008-08-06 04:14:00,2.07245,2.07416,2.07089,2.07142,8000000.0
2008-08-06 04:15:00,2.06789,2.07287,2.06789,2.07287,5250000.0
2008-08-06 04:16:00,2.07369,2.07382,2.07192,2.07371,6000000.0
2008-08-06 04:17:00,2.07332,2.07353,2.06805,2.07194,9250000.0
2008-08-06 04:18:00,2.07162,2.07423,2.07161,2.07423,6250000.0
2008-08-06 04:19:00,2.07398,2.07398,2.07042,2.07341,9000000.0
2008-08-06 04:20:00,2.07404,2.07441,2.07005,2.07005,6250000.0
2008-08-06 04:21:00,2.07286,2.07368,2.07239,2.07352,5500000.0
2008-08-06 04:22:00,2.07271,2.07485,2.07099,2.07378,7000000.0
2008-08-06 04:23:00,2.07187,2.07418,2.07048,2.07392,8750000.0
2008-08-06 04:24:00,2.07139,2.07412,2.07111,2.07412,8000000.0
2008-08-06 04:25:00,2.07321,2.07348,2.06896,2.0733,7500000.0
2008-08-06 04:26:00,2.07343,2.0742,2.06811,2.0742,5500000.0
2008-08-06 04:27:00,2.07047,2.0743,2.07034,2.0743,5250000.0
2008-08-06 04:28:00,2.07097,2.07356,2.06973,2.07194,7880000.0
2008-08-06 04:29:00,2.07078,2.07328,2.06935,2.06935,7750000.0
2008-08-06 04:30:00,2.07496,2.07498,2.07337,2.07451,6500000.0
2008-08-06 04:31:00,2.07272,2.07378,2.06908,2.07314,5630000.0
2008-08-06 04:32:00,2.07387,2.07387,2.0717,2.07324,5630000.0
2008-08-06 04:33:00,2.07153,2.07362,2.0704,2.0704,8500000.0
2008-08-06 04:34:00,2.07047,2.07433,2.07047,2.0735,6750000.0
2008-08-06 04:35:00,2.07335,2.07396,2.07001,2.07396,5250000.0
2008-08-06 04:36:00,2.07295,2.07329,2.0664,2.06992,8500000.0
2008-08-06 04:37:00,2.07211,2.07306,2.06928,2.07306,12000000.0
2008-08-06 04:38:00,2.07371,2.07371,2.06996,2.06996,6000000.0
2008-08-06 04:39:00,2.07231,2.07338,2.07048,2.07338,12250000.0
2008-08-06 04:40:00,2.07163,2.07343,2.06929,2.07244,8500000.0
2008-08-06 04:41:00,2.07091,2.07353,2.07091,2.07281,7500000.0
2008-08-06 04:42:00,2.07167,2.07365,2.07084,2.07365,8130000.0
2008-08-06 04:43:00,2.07279,2.07348,2.06917,2.06917,6000000.0
2008-08-06 04:45:00,2.07086,2.07336,2.06918,2.07246,12250000.0
2008-08-06 04:46:00,2.07374,2.07374,2.06927,2.07202,6000000.0
2008-08-06 04:47:00,2.06852,2.07257,2.06852,2.07243,9000000.0
2008-08-06 04:48:00,2.07151,2.07331,2.06719,2.06971,5500000.0
2008-08-06 04:49:00,2.07157,2.07225,2.06835,2.07162,9500000.0
2008-08-06 04:50:00,2.0712,2.0726,2.06821,2.07226,7250000.0
2008-08-06 04:51:00,2.07171,2.07412,2.07042,2.0731,10000000.0
2008-08-06 04:52:00,2.06988,2.0726,2.06834,2.07066,10130000.0
2008-08-06 04:53:00,2.07277,2.07316,2.06932,2.06932,8750000.0
2008-08-06 04:54:00,2.07219,2.07312,2.06735,2.0685,5750000.0
2008-08-06 04:55:00,2.07348,2.07348,2.06806,2.06806,8500000.0
2008-08-06 04:56:00,2.07336,2.07397,2.06874,2.07215,7250000.0
2008-08-06 04:57:00,2.06873,2.0732,2.06873,2.0732,9250000.0
2008-08-06 04:58:00,2.07388,2.07388,2.06998,2.07115,8500000.0
2008-08-06 04:59:00,2.07259,2.07283,2.06859,2.07267,6250000.0
2008-08-06 05:00:00,2.07026,2.07223,2.07026,2.07187,8500000.0
2008-08-06 05:01:00,2.06838,2.0732,2.06615,2.0732,9750000.0
2008-08-06 05:02:00,2.07299,2.07421,2.07186,2.07371,9000000.0
2008-08-06 05:03:00,2.07144,2.07288,2.06818,2.07256,5750000.0
2008-08-06 05:04:00,2.07005,2.07319,2.07005,2.07237,7380000.0
2008-08-06 05:05:00,2.0731,2.0733,2.07071,2.07197,7000000.0
2008-08-06 05:06:00,2.07156,2.07357,2.06757,2.07298,7130000.0
2008-08-06 05:07:00,2.07193,2.07273,2.06938,2.0702,6130000.0
2008-08-06 05:08:00,2.0742,2.07532,2.06932,2.07053,9000000.0
2008-08-06 05:09:00,2.07381,2.07381,2.06883,2.07367,10250000.0
2008-08-06 05:10:00,2.06984,2.07329,2.06892,2.07283,8000000.0
2008-08-06 05:11:00,2.07276,2.07308,2.07028,2.07028,7750000.0
2008-08-06 05:12:00,2.07354,2.07354,2.06914,2.07345,4880000.0
2008-08-06 05:13:00,2.07261,2.07261,2.06628,2.07105,5750000.0
2008-08-06 05:14:00,2.07119,2.07282,2.07119,2.07238,8750000.0
2008-08-06 05:15:00,2.07074,2.07261,2.07074,2.0721,6380000.0
2008-08-06 05:16:00,2.07128,2.07307,2.06675,2.06675,7500000.0
2008-08-06 05:17:00,2.06719,2.07288,2.06719,2.07279,5500000.0
2008-08-06 05:18:00,2.07217,2.07308,2.07136,2.07308,5750000.0
2008-08-06 05:19:00,2.07091,2.07293,2.07091,2.07293,6380000.0
2008-08-06 05:20:00,2.06952,2.07266,2.06952,2.07003,7750000.0
2008-08-06 05:21:00,2.07519,2.07614,2.0688,2.0688,10250000.0
2008-08-06 05:22:00,2.07089,2.07341,2.06951,2.07289,7500000.0
2008-08-06 05:23:00,2.07264,2.07372,2.0706,2.07372,5250000.0
2008-08-06 05:24:00,2.07283,2.07364,2.07054,2.07338,6750000.0
2008-08-06 05:25:00,2.07116,2.07291,2.07116,2.07291,7500000.0
2008-08-06 05:26:00,2.07254,2.07287,2.07067,2.07228,9250000.0
2008-08-06 05:27:00,2.07171,2.07361,2.07058,2.07058,10750000.0
2008-08-06 05:28:00,2.07252,2.07262,2.06871,2.07243,9250000.0
2008-08-06 05:29:00,2.07261,2.07277,2.06905,2.07277,7000000.0
2008-08-06 05:30:00,2.07219,2.07298,2.0694,2.07254,9250000.0
2008-08-06 05:31:00,2.07059,2.072,2.07,2.072,8500000.0
2008-08-06 05:32:00,2.06668,2.07194,2.06668,2.06979,6500000.0
2008-08-06 05:33:00,2.07227,2.07243,2.06918,2.07243,7250000.0
2008-08-06 05:34:00,2.07091,2.07214,2.069,2.069,6000000.0
2008-08-06 05:35:00,2.07146,2.07199,2.07002,2.07181,9750000.0
2008-08-06 05:36:00,2.06692,2.0721,2.06692,2.0721,10130000.0
2008-08-06 05:37:00,2.07184,2.07247,2.06872,2.07079,7000000.0
2008-08-06 05:38:00,2.07271,2.07271,2.07024,2.07186,11250000.0
2008-08-06 05:39:00,2.06872,2.07249,2.06872,2.07072,9630000.0
2008-08-06 05:40:00,2.0689,2.07207,2.06863,2.06863,5500000.0
2008-08-06 05:41:00,2.07184,2.07184,2.07021,2.07063,9500000.0
2008-08-06 05:42:00,2.07073,2.07176,2.06555,2.07169,9250000.0
2008-08-06 05:43:00,2.06978,2.07133,2.06841,2.07111,8250000.0
2008-08-06 05:44:00,2.07156,2.07218,2.06766,2.06766,9250000.0
2008-08-06 05:45:00,2.06772,2.07147,2.06772,2.07065,5250000.0
2008-08-06 05:46:00,2.06958,2.07133,2.06802,2.0705,5130000.0
2008-08-06 05:47:00,2.07144,2.07144,2.06767,2.06767,7750000.0
2008-08-06 05:48:00,2.06967,2.07103,2.06713,2.06713,5500000.0
2008-08-06 05:49:00,2.0696,2.07004,2.06513,2.0698,8500000.0
2008-08-06 05:50:00,2.0706,2.07137,2.06685,2.06963,8750000.0
2008-08-06 05:51:00,2.0711,2.07128,2.07007,2.07128,6500000.0
2008-08-06 05:52:00,2.06737,2.07104,2.06737,2.06892,6500000.0
2008-08-06 05:53:00,2.07056,2.07096,2.06913,2.0702,10000000.0
2008-08-06 05:54:00,2.06647,2.07074,2.06647,2.07074,6750000.0
2008-08-06 05:55:00,2.06992,2.07049,2.06657,2.06657,6250000.0
2008-08-06 05:56:00,2.06993,2.07086,2.06731,2.06982,8000000.0
2008-08-06 05:57:00,2.0704,2.0709,2.06677,2.0709,8880000.0
2008-08-06 05:58:00,2.07106,2.07106,2.06824,2.07007,5500000.0
2008-08-06 05:59:00,2.06942,2.07126,2.06823,2.0709,6380000.0
2008-08-06 06:00:00,2.06725,2.07199,2.06725,2.06918,10500000.0
2008-08-06 06:01:00,2.0719,2.07194,2.06949,2.06949,11000000.0
2008-08-06 06:02:00,2.06894,2.07112,2.06764,2.06764,12250000.0
2008-08-06 06:03:00,2.06699,2.07015,2.06657,2.07015,5250000.0
2008-08-06 06:04:00,2.07208,2.07208,2.0705,2.07085,8500000.0
2008-08-06 06:05:00,2.07103,2.07109,2.06906,2.07056,6250000.0
2008-08-06 06:06:00,2.06881,2.07111,2.06793,2.07027,6130000.0
2008-08-06 06:08:00,2.0715,2.0715,2.06811,2.06964,5500000.0
2008-08-06 06:09:00,2.07178,2.07178,2.06843,2.06843,5250000.0
2008-08-06 06:10:00,2.06788,2.0712,2.06788,2.06887,5750000.0
2008-08-06 06:11:00,2.07081,2.07113,2.06567,2.06952,8750000.0
2008-08-06 06:12:00,2.07003,2.07151,2.06854,2.06988,8250000.0
2008-08-06 06:13:00,2.07105,2.0714,2.0677,2.0714,10000000.0
2008-08-06 06:14:00,2.06915,2.07147,2.06915,2.07082,8500000.0
2008-08-06 06:15:00,2.06987,2.07122,2.06579,2.06996,9500000.0
2008-08-06 06:16:00,2.07074,2.07121,2.06836,2.07081,8630000.0
2008-08-06 06:17:00,2.07123,2.07123,2.06982,2.07039,8880000.0
2008-08-06 06:18:00,2.06835,2.07354,2.06835,2.07131,8750000.0
2008-08-06 06:19:00,2.07079,2.07147,2.06803,2.06979,5500000.0
2008-08-06 06:20:00,2.07118,2.0723,2.06859,2.07116,10000000.0
2008-08-06 06:21:00,2.06786,2.07193,2.06786,2.06976,7630000.0
2008-08-06 06:22:00,2.07289,2.07329,2.06784,2.07221,15000000.0
2008-08-06 06:23:00,2.07144,2.07193,2.06971,2.07104,6500000.0
2008-08-06 06:24:00,2.07047,2.07198,2.0648,2.0648,10750000.0
2008-08-06 06:25:00,2.0722,2.0722,2.06946,2.07138,9250000.0
2008-08-06 06:26:00,2.072,2.07309,2.06966,2.06984,5500000.0
2008-08-06 06:27:00,2.07022,2.0727,2.06762,2.06762,9010000.0
2008-08-06 06:28:00,2.06772,2.07117,2.06772,2.06869,12630000.0
2008-08-06 06:29:00,2.07159,2.07278,2.06651,2.07025,12380000.0
2008-08-06 06:30:00,2.07213,2.07213,2.06797,2.07047,7750000.0
2008-08-06 06:32:00,2.06824,2.07167,2.06824,2.07042,5500000.0
2008-08-06 06:33:00,2.07072,2.07273,2.06805,2.06919,6500000.0
2008-08-06 06:34:00,2.07023,2.07193,2.06808,2.07182,9130000.0
2008-08-06 06:35:00,2.07012,2.07144,2.06886,2.07143,7510000.0
2008-08-06 06:36:00,2.07257,2.07257,2.06992,2.06992,10750000.0
2008-08-06 06:37:00,2.06918,2.0736,2.06621,2.06621,8500000.0
2008-08-06 06:38:00,2.07158,2.07345,2.07108,2.07217,10880000.0
2008-08-06 06:39:00,2.07307,2.07307,2.06869,2.07078,5000000.0
2008-08-06 06:40:00,2.07177,2.07244,2.07058,2.07244,5250000.0
2008-08-06 06:41:00,2.07025,2.07241,2.06881,2.07093,7500000.0
2008-08-06 06:42:00,2.07162,2.07182,2.06505,2.06636,10250000.0
2008-08-06 06:43:00,2.06974,2.07267,2.06974,2.07045,6250000.0
2008-08-06 06:44:00,2.06901,2.07209,2.06581,2.07209,7750000.0
2008-08-06 06:45:00,2.06675,2.07251,2.06675,2.07226,7000000.0
2008-08-06 06:46:00,2.07279,2.07279,2.06681,2.07044,12630000.0
2008-08-06 06:47:00,2.06835,2.07181,2.06809,2.07167,7380000.0
2008-08-06 06:48:00,2.07058,2.07355,2.06978,2.07221,5250000.0
2008-08-06 06:49:00,2.07104,2.07244,2.06808,2.06808,8750000.0
2008-08-06 06:50:00,2.06976,2.07231,2.06951,2.06965,8380000.0
2008-08-06 06:51:00,2.06976,2.07169,2.06824,2.07169,11000000.0
2008-08-06 06:52:00,2.0716,2.07169,2.06827,2.07111,8000000.0
2008-08-06 06:53:00,2.06787,2.0708,2.0671,2.06994,5500000.0
2008-08-06 06:54:00,2.07163,2.07163,2.06926,2.06967,6630000.0
2008-08-06 06:55:00,2.06961,2.07131,2.0693,2.07048,8500000.0
2008-08-06 06:56:00,2.07037,2.0713,2.06975,2.07057,7500000.0
2008-08-06 06:57:00,2.06804,2.07139,2.06775,2.06775,11000000.0
2008-08-06 06:58:00,2.07142,2.07142,2.06756,2.07009,10500000.0
2008-08-06 06:59:00,2.06722,2.07083,2.06637,2.06962,9250000.0
2008-08-06 07:00:00,2.07073,2.07073,2.0649,2.07054,11630000.0
2008-08-06 07:01:00,2.07042,2.07186,2.06828,2.07141,10130000.0
2008-08-06 07:02:00,2.06843,2.07038,2.06486,2.06994,12250000.0
2008-08-06 07:03:00,2.06838,2.07102,2.06737,2.06737,5500000.0
2008-08-06 07:04:00,2.06972,2.07168,2.06658,2.06795,10000000.0
2008-08-06 07:05:00,2.07059,2.07088,2.06665,2.06976,8750000.0
2008-08-06 07:06:00,2.06928,2.07141,2.06698,2.07074,11880000.0
2008-08-06 07:07:00,2.07014,2.07077,2.06398,2.07077,8250000.0
2008-08-06 07:08:00,2.06939,2.07233,2.06672,2.06672,7750000.0
2008-08-06 07:09:00,2.06718,2.07082,2.06646,2.06919,10000000.0
2008-08-06 07:10:00,2.06992,2.07107,2.06577,2.06947,10630000.0
2008-08-06 07:11:00,2.07052,2.07097,2.06759,2.07066,6250000.0
2008-08-06 07:12:00,2.06904,2.07089,2.06616,2.07089,7500000.0
2008-08-06 07:13:00,2.07165,2.07165,2.06623,2.06923,5750000.0
2008-08-06 07:14:00,2.07169,2.07233,2.07031,2.07122,6380000.0
2008-08-06 07:15:00,2.06994,2.07212,2.06781,2.07176,12750000.0
2008-08-06 07:16:00,2.06973,2.07131,2.0679,2.07013,7500000.0
2008-08-06 07:17:00,2.07175,2.0721,2.06813,2.07016,10250000.0
2008-08-06 07:18:00,2.07208,2.07221,2.0672,2.06973,16000000.0
2008-08-06 07:19:00,2.06989,2.07116,2.06495,2.06913,16250000.0
2008-08-06 07:20:00,2.06705,2.07198,2.06705,2.06961,6000000.0
2008-08-06 07:21:00,2.07236,2.07236,2.06889,2.07208,11250000.0
2008-08-06 07:22:00,2.07025,2.07303,2.0681,2.07095,14750000.0
2008-08-06 07:23:00,2.07214,2.07243,2.06946,2.071,8750000.0
2008-08-06 07:24:00,2.07178,2.07215,2.06936,2.0721,7500000.0
2008-08-06 07:25:00,2.07018,2.07174,2.07016,2.07016,6000000.0
2008-08-06 07:26:00,2.06884,2.07241,2.06717,2.0703,8750000.0
2008-08-06 07:27:00,2.07125,2.07178,2.06969,2.07031,10500000.0
2008-08-06 07:28:00,2.06706,2.0721,2.06706,2.0721,10500000.0
2008-08-06 07:29:00,2.07141,2.07186,2.06779,2.07177,10500000.0
2008-08-06 07:30:00,2.07053,2.07175,2.06992,2.07175,14880000.0
2008-08-06 07:31:00,2.06829,2.07246,2.06829,2.07014,7750000.0
2008-08-06 07:32:00,2.07028,2.07322,2.06878,2.07275,6250000.0
2008-08-06 07:33:00,2.06831,2.07246,2.06658,2.07166,17000000.0
2008-08-06 07:34:00,2.07229,2.07234,2.06846,2.07165,12750000.0
2008-08-06 07:35:00,2.06918,2.0724,2.06918,2.07144,12380000.0
2008-08-06 07:36:00,2.0676,2.07165,2.06695,2.06966,7130000.0
2008-08-06 07:37:00,2.07112,2.07156,2.0699,2.0699,6250000.0
2008-08-06 07:38:00,2.06902,2.07174,2.0666,2.07174,9500000.0
2008-08-06 07:39:00,2.06972,2.0716,2.0683,2.06935,15250000.0
2008-08-06 07:40:00,2.06933,2.07053,2.06473,2.07007,7000000.0
2008-08-06 07:41:00,2.07083,2.07111,2.06719,2.07111,9000000.0
2008-08-06 07:42:00,2.06566,2.07098,2.06566,2.06723,7750000.0
2008-08-06 07:43:00,2.06885,2.07041,2.06616,2.06616,9250000.0
2008-08-06 07:44:00,2.06764,2.07059,2.06743,2.06825,9750000.0
2008-08-06 07:45:00,2.07038,2.07085,2.06734,2.06875,10130000.0
2008-08-06 07:46:00,2.07044,2.07113,2.06501,2.07113,6000000.0
2008-08-06 07:47:00,2.06971,2.07061,2.06674,2.06902,6250000.0
2008-08-06 07:48:00,2.07047,2.07106,2.0664,2.0664,13130000.0
2008-08-06 07:49:00,2.06975,2.07064,2.06779,2.06874,9500000.0
2008-08-06 07:50:00,2.07039,2.07082,2.06575,2.06912,10000000.0
2008-08-06 07:51:00,2.06926,2.07044,2.06887,2.07044,5630000.0
2008-08-06 07:52:00,2.07081,2.07152,2.06967,2.07009,10750000.0
2008-08-06 07:53:00,2.07011,2.07142,2.06576,2.06695,14500000.0
2008-08-06 07:54:00,2.07096,2.07096,2.06754,2.06999,11250000.0
2008-08-06 07:55:00,2.06954,2.07115,2.06862,2.06924,7000000.0
2008-08-06 07:56:00,2.07111,2.07177,2.06893,2.0708,7130000.0
2008-08-06 07:57:00,2.07029,2.07116,2.06786,2.07009,8000000.0
2008-08-06 07:58:00,2.06571,2.07056,2.06571,2.06766,10250000.0
2008-08-06 07:59:00,2.07181,2.07198,2.06972,2.06972,10500000.0
2008-08-06 08:00:00,2.0717,2.0717,2.06667,2.06902,5250000.0
2008-08-06 08:01:00,2.07024,2.07111,2.06811,2.06871,10880000.0
2008-08-06 08:02:00,2.06618,2.07266,2.06618,2.07266,21500000.0
2008-08-06 08:03:00,2.06977,2.07128,2.06631,2.06972,11250000.0
2008-08-06 08:04:00,2.072,2.072,2.06865,2.07123,10880000.0
2008-08-06 08:05:00,2.06799,2.07215,2.06799,2.06837,7750000.0
2008-08-06 08:06:00,2.06943,2.07177,2.06707,2.06976,7500000.0
2008-08-06 08:07:00,2.06961,2.07075,2.06657,2.06873,7630000.0
2008-08-06 08:08:00,2.07128,2.07141,2.06617,2.07087,6750000.0
2008-08-06 08:09:00,2.06889,2.07074,2.06463,2.07074,8500000.0
2008-08-06 08:10:00,2.06912,2.07234,2.06778,2.06778,5750000.0
2008-08-06 08:11:00,2.07071,2.07071,2.0682,2.06995,6500000.0
2008-08-06 08:12:00,2.07006,2.07342,2.07006,2.07073,10250000.0
2008-08-06 08:13:00,2.06967,2.07174,2.06943,2.07025,5500000.0
2008-08-06 08:14:00,2.06998,2.07256,2.06899,2.07043,9500000.0
2008-08-06 08:15:00,2.07259,2.07326,2.06875,2.07012,12000000.0
2008-08-06 08:16:00,2.07034,2.07292,2.06811,2.06811,7000000.0
2008-08-06 08:17:00,2.07143,2.07143,2.06882,2.06886,8630000.0
2008-08-06 08:18:00,2.06844,2.07233,2.06844,2.06944,8130000.0
2008-08-06 08:19:00,2.07188,2.07201,2.06881,2.06883,8250000.0
2008-08-06 08:20:00,2.06794,2.0712,2.06793,2.07065,5630000.0
2008-08-06 08:21:00,2.06693,2.07018,2.06693,2.06853,7000000.0
2008-08-06 08:22:00,2.07112,2.07242,2.06581,2.06855,8750000.0
2008-08-06 08:23:00,2.07034,2.07034,2.06789,2.06873,5630000.0
2008-08-06 08:24:00,2.06817,2.07088,2.06537,2.07088,10500000.0
2008-08-06 08:25:00,2.07103,2.07179,2.06959,2.07054,10750000.0
2008-08-06 08:26:00,2.06814,2.07095,2.06623,2.07091,8130000.0
2008-08-06 08:27:00,2.07011,2.07155,2.06905,2.07155,11250000.0
2008-08-06 08:28:00,2.07156,2.07181,2.06893,2.07181,13500000.0
2008-08-06 08:29:00,2.07225,2.07249,2.06873,2.07187,7750000.0
2008-08-06 08:30:00,2.07171,2.07386,2.06883,2.07386,17250000.0
2008-08-06 08:31:00,2.06985,2.07458,2.06985,2.07382,6250000.0
2008-08-06 08:32:00,2.07384,2.074,2.06965,2.06965,6130000.0
2008-08-06 08:33:00,2.07242,2.07453,2.07079,2.07254,5500000.0
2008-08-06 08:34:00,2.07267,2.07419,2.06935,2.07357,7500000.0
2008-08-06 08:35:00,2.07391,2.07391,2.07043,2.07341,7380000.0
2008-08-06 08:36:00,2.07389,2.07418,2.06986,2.07295,10500000.0
2008-08-06 08:37:00,2.07176,2.07343,2.07048,2.07337,8250000.0
2008-08-06 08:38:00,2.07273,2.07622,2.06835,2.07442,8880000.0
2008-08-06 08:39:00,2.06962,2.0737,2.06962,2.07332,10250000.0
2008-08-06 08:40:00,2.06781,2.0732,2.06781,2.07225,8500000.0
2008-08-06 08:41:00,2.06905,2.07412,2.06905,2.07243,13750000.0
2008-08-06 08:42:00,2.07166,2.07337,2.07144,2.0716,13750000.0
2008-08-06 08:43:00,2.07396,2.07574,2.06969,2.07366,20630000.0
2008-08-06 08:44:00,2.0708,2.07472,2.06959,2.07356,13250000.0
2008-08-06 08:45:00,2.07168,2.07314,2.06908,2.06908,11250000.0
2008-08-06 08:46:00,2.07368,2.07393,2.06903,2.07199,5500000.0
2008-08-06 08:47:00,2.07011,2.07306,2.07011,2.07244,6250000.0
2008-08-06 08:48:00,2.07188,2.0733,2.0709,2.07303,14010000.0
2008-08-06 08:49:00,2.07047,2.07246,2.06814,2.07104,7500000.0
2008-08-06 08:50:00,2.07127,2.07316,2.07026,2.07279,7750000.0
2008-08-06 08:51:00,2.07102,2.07247,2.06911,2.06911,8250000.0
2008-08-06 08:52:00,2.06812,2.07313,2.06812,2.06979,9630000.0
2008-08-06 08:53:00,2.07317,2.07486,2.06896,2.06896,11500000.0
2008-08-06 08:54:00,2.07392,2.07392,2.06887,2.07298,6750000.0
2008-08-06 08:55:00,2.0731,2.0731,2.07133,2.07231,9750000.0
2008-08-06 08:56:00,2.07247,2.0741,2.07019,2.07381,7750000.0
2008-08-06 08:57:00,2.07274,2.07374,2.06752,2.07349,17380000.0
2008-08-06 08:58:00,2.07292,2.0748,2.0717,2.0748,7750000.0
2008-08-06 08:59:00,2.07405,2.07419,2.06896,2.07357,14000000.0
2008-08-06 09:00:00,2.07436,2.07436,2.06848,2.07016,8500000.0
2008-08-06 09:01:00,2.07217,2.07355,2.06809,2.07105,12750000.0
2008-08-06 09:02:00,2.07276,2.0743,2.06894,2.07427,10250000.0
2008-08-06 09:03:00,2.07203,2.0761,2.07203,2.0745,11000000.0
2008-08-06 09:04:00,2.07303,2.07509,2.06939,2.07242,7000000.0
2008-08-06 09:05:00,2.07366,2.07513,2.07296,2.07513,12130000.0
2008-08-06 09:06:00,2.07457,2.07555,2.07301,2.07449,8500000.0
2008-08-06 09:07:00,2.076,2.076,2.07163,2.07543,5880000.0
2008-08-06 09:08:00,2.0705,2.07548,2.0705,2.07532,11250000.0
2008-08-06 09:09:00,2.07597,2.0765,2.07328,2.07505,9000000.0
2008-08-06 09:10:00,2.07474,2.07601,2.07446,2.07496,6500000.0
2008-08-06 09:11:00,2.07648,2.0766,2.07253,2.07572,12250000.0
2008-08-06 09:12:00,2.07557,2.07604,2.07165,2.07536,7380000.0
2008-08-06 09:13:00,2.07529,2.07529,2.06804,2.07394,9000000.0
2008-08-06 09:14:00,2.07364,2.07525,2.06964,2.07419,8250000.0
2008-08-06 09:15:00,2.07462,2.07542,2.07141,2.07542,12750000.0
2008-08-06 09:16:00,2.07406,2.07563,2.06874,2.07479,12500000.0
2008-08-06 09:17:00,2.0745,2.07565,2.0707,2.07311,7880000.0
2008-08-06 09:18:00,2.07174,2.07591,2.07046,2.07536,10000000.0
2008-08-06 09:19:00,2.0765,2.0765,2.06935,2.07401,7500000.0
2008-08-06 09:20:00,2.07436,2.07741,2.07284,2.07284,9500000.0
2008-08-06 09:21:00,2.07648,2.07764,2.07119,2.07419,9750000.0
2008-08-06 09:22:00,2.07608,2.07644,2.07216,2.07644,8250000.0
2008-08-06 09:23:00,2.07747,2.07776,2.07432,2.07776,8880000.0
2008-08-06 09:24:00,2.07756,2.07927,2.07297,2.07762,7250000.0
2008-08-06 09:25:00,2.07531,2.08008,2.07428,2.08008,12250000.0
2008-08-06 09:26:00,2.08099,2.08099,2.07779,2.07959,6750000.0
2008-08-06 09:27:00,2.07901,2.08069,2.07408,2.07981,11500000.0
2008-08-06 09:28:00,2.07751,2.07943,2.07711,2.07938,8510000.0
2008-08-06 09:29:00,2.07851,2.07961,2.07416,2.07865,15750000.0
2008-08-06 09:30:00,2.07844,2.0787,2.07518,2.07628,11250000.0
2008-08-06 09:31:00,2.07713,2.07802,2.07442,2.07782,5880000.0
2008-08-06 09:32:00,2.07799,2.07799,2.07319,2.07662,5880000.0
2008-08-06 09:33:00,2.07926,2.07963,2.07377,2.07758,8000000.0
2008-08-06 09:34:00,2.07807,2.08018,2.07678,2.07734,6500000.0
2008-08-06 09:35:00,2.07856,2.08039,2.07548,2.07939,13250000.0
2008-08-06 09:36:00,2.07939,2.07997,2.07651,2.07992,8250000.0
2008-08-06 09:37:00,2.08018,2.08027,2.07589,2.07726,8880000.0
2008-08-06 09:38:00,2.07967,2.08066,2.07518,2.07852,5130000.0
2008-08-06 09:39:00,2.07793,2.07869,2.07561,2.07661,9000000.0
2008-08-06 09:40:00,2.07919,2.08003,2.07488,2.07488,7750000.0
2008-08-06 09:41:00,2.07405,2.07964,2.07405,2.07621,13250000.0
2008-08-06 09:42:00,2.07679,2.08144,2.07527,2.07667,20630000.0
2008-08-06 09:43:00,2.07949,2.07949,2.07453,2.07453,8380000.0
2008-08-06 09:44:00,2.07827,2.07935,2.07619,2.07913,8250000.0
2008-08-06 09:45:00,2.07889,2.07924,2.07571,2.07924,10500000.0
2008-08-06 09:46:00,2.07921,2.07921,2.07528,2.07625,5750000.0
2008-08-06 09:47:00,2.07813,2.07946,2.07454,2.0766,5500000.0
2008-08-06 09:48:00,2.07994,2.07994,2.07567,2.07572,9500000.0
2008-08-06 09:49:00,2.07551,2.07805,2.07474,2.07474,6750000.0
2008-08-06 09:50:00,2.07731,2.07849,2.07512,2.07849,7880000.0
2008-08-06 09:51:00,2.07731,2.07913,2.07428,2.07884,8630000.0
2008-08-06 09:52:00,2.07626,2.07898,2.07528,2.07888,7880000.0
2008-08-06 09:53:00,2.0768,2.08037,2.07598,2.08037,10750000.0
2008-08-06 09:54:00,2.07741,2.08049,2.07396,2.07849,9750000.0
2008-08-06 09:55:00,2.07912,2.08001,2.07796,2.08001,6000000.0
2008-08-06 09:56:00,2.0794,2.07978,2.0762,2.07911,5500000.0
2008-08-06 09:57:00,2.07718,2.08055,2.07718,2.07968,16500000.0
2008-08-06 09:58:00,2.07635,2.07958,2.07578,2.07911,10130000.0
2008-08-06 09:59:00,2.07852,2.07938,2.07535,2.07852,12250000.0
2008-08-06 10:00:00,2.07826,2.07873,2.07358,2.07714,5250000.0
2008-08-06 10:01:00,2.07579,2.07873,2.07345,2.07873,8500000.0
2008-08-06 10:02:00,2.07506,2.07913,2.07192,2.07512,6250000.0
2008-08-06 10:03:00,2.078,2.07891,2.07484,2.07736,12500000.0
2008-08-06 10:04:00,2.07707,2.07871,2.07477,2.07717,6000000.0
2008-08-06 10:05:00,2.07705,2.07842,2.07555,2.07697,11000000.0
2008-08-06 10:06:00,2.07722,2.07965,2.07429,2.0785,9880000.0
2008-08-06 10:07:00,2.0772,2.07835,2.0766,2.07769,5500000.0
2008-08-06 10:08:00,2.07589,2.07897,2.07589,2.07647,10000000.0
2008-08-06 10:09:00,2.07688,2.07818,2.07467,2.07736,7380000.0
2008-08-06 10:10:00,2.07737,2.07899,2.07348,2.0738,10380000.0
2008-08-06 10:11:00,2.07598,2.07975,2.07543,2.07835,9130000.0
2008-08-06 10:12:00,2.07612,2.07901,2.07514,2.07873,6630000.0
2008-08-06 10:13:00,2.07367,2.07908,2.0736,2.07849,13000000.0
2008-08-06 10:14:00,2.0761,2.07975,2.07595,2.07931,9750000.0
2008-08-06 10:15:00,2.07866,2.07866,2.07649,2.07804,8750000.0
2008-08-06 10:16:00,2.07769,2.07838,2.07662,2.07776,5250000.0
2008-08-06 10:17:00,2.07549,2.07859,2.07549,2.07796,8880000.0
2008-08-06 10:18:00,2.07604,2.07829,2.0754,2.07643,12500000.0
2008-08-06 10:19:00,2.07685,2.07867,2.0756,2.07867,8250000.0
2008-08-06 10:20:00,2.07616,2.07788,2.07597,2.07772,8500000.0
2008-08-06 10:21:00,2.0782,2.08004,2.07501,2.07501,10500000.0
2008-08-06 10:22:00,2.07459,2.07767,2.07459,2.07767,8130000.0
2008-08-06 10:23:00,2.0779,2.07849,2.07345,2.07692,6000000.0
2008-08-06 10:24:00,2.0765,2.07952,2.07338,2.07338,5750000.0
2008-08-06 10:25:00,2.07559,2.0798,2.07559,2.0798,7750000.0
2008-08-06 10:26:00,2.07681,2.07927,2.0752,2.07677,8750000.0
2008-08-06 10:27:00,2.07494,2.07942,2.07434,2.07529,7380000.0
2008-08-06 10:28:00,2.07848,2.07962,2.07572,2.07941,5630000.0
2008-08-06 10:29:00,2.0788,2.07974,2.07733,2.07809,7000000.0
2008-08-06 10:30:00,2.07806,2.08047,2.07806,2.07962,10250000.0
2008-08-06 10:31:00,2.07871,2.0795,2.07678,2.07678,7250000.0
2008-08-06 10:32:00,2.07727,2.07953,2.07442,2.07764,11250000.0
2008-08-06 10:33:00,2.08065,2.08065,2.07818,2.07851,6750000.0
2008-08-06 10:34:00,2.0789,2.07983,2.07685,2.07829,7750000.0
2008-08-06 10:35:00,2.0784,2.07937,2.07417,2.07417,7750000.0
2008-08-06 10:36:00,2.08011,2.08012,2.07552,2.07886,10500000.0
2008-08-06 10:37:00,2.08083,2.08083,2.07715,2.07883,8880000.0
2008-08-06 10:38:00,2.0795,2.08107,2.07692,2.08067,11500000.0
2008-08-06 10:39:00,2.08067,2.08178,2.0789,2.08086,9000000.0
2008-08-06 10:40:00,2.07974,2.08256,2.07823,2.07823,9130000.0
2008-08-06 10:41:00,2.08158,2.08211,2.07983,2.08211,9750000.0
2008-08-06 10:42:00,2.08114,2.08223,2.08059,2.0819,11000000.0
2008-08-06 10:43:00,2.08159,2.08247,2.08005,2.08234,8500000.0
2008-08-06 10:44:00,2.08083,2.08333,2.08018,2.08214,13630000.0
2008-08-06 10:45:00,2.0783,2.0818,2.07747,2.08179,8250000.0
2008-08-06 10:46:00,2.0817,2.08333,2.07916,2.0828,9880000.0
2008-08-06 10:47:00,2.08135,2.08242,2.08043,2.08062,5250000.0
2008-08-06 10:48:00,2.08249,2.08249,2.07955,2.08188,5630000.0
2008-08-06 10:49:00,2.08136,2.08352,2.07633,2.07633,8000000.0
2008-08-06 10:50:00,2.08283,2.08308,2.08166,2.08172,5880000.0
2008-08-06 10:51:00,2.07967,2.08278,2.07958,2.07958,10500000.0
2008-08-06 10:52:00,2.08267,2.08333,2.08069,2.08306,15630000.0
2008-08-06 10:53:00,2.08214,2.08373,2.08004,2.08268,11630000.0
2008-08-06 10:54:00,2.07922,2.0822,2.07757,2.08062,7000000.0
2008-08-06 10:55:00,2.08245,2.0839,2.08146,2.08334,6250000.0
2008-08-06 10:56:00,2.08349,2.0838,2.08059,2.08185,10000000.0
2008-08-06 10:57:00,2.07746,2.0844,2.07746,2.0844,6500000.0
2008-08-06 10:58:00,2.08263,2.083,2.07734,2.08208,7000000.0
2008-08-06 10:59:00,2.08313,2.08539,2.08043,2.08376,7260000.0
2008-08-06 11:00:00,2.08318,2.08428,2.07893,2.08413,11630000.0
2008-08-06 11:01:00,2.08307,2.08515,2.08084,2.08204,11250000.0
2008-08-06 11:02:00,2.08436,2.08436,2.08245,2.08246,12000000.0
2008-08-06 11:03:00,2.084,2.08502,2.08202,2.08354,7630000.0
2008-08-06 11:04:00,2.0808,2.08554,2.0808,2.08554,9500000.0
2008-08-06 11:05:00,2.08265,2.08475,2.08069,2.08359,10500000.0
2008-08-06 11:06:00,2.08293,2.08519,2.08258,2.08258,6250000.0
2008-08-06 11:07:00,2.08364,2.08444,2.07949,2.08398,5750000.0
2008-08-06 11:08:00,2.08563,2.08563,2.0811,2.08388,7750000.0
2008-08-06 11:09:00,2.08555,2.08555,2.0798,2.08357,7000000.0
2008-08-06 11:10:00,2.08396,2.08396,2.07965,2.08337,7000000.0
2008-08-06 11:11:00,2.08309,2.08396,2.07882,2.08268,8500000.0
2008-08-06 11:12:00,2.08275,2.08446,2.07939,2.08149,6250000.0
2008-08-06 11:13:00,2.08163,2.0853,2.08163,2.08165,9500000.0
2008-08-06 11:14:00,2.08197,2.08488,2.08129,2.08488,6750000.0
2008-08-06 11:15:00,2.08268,2.08594,2.08047,2.08314,6750000.0
2008-08-06 11:16:00,2.08885,2.09019,2.08622,2.08751,5500000.0
2008-08-06 11:17:00,2.09191,2.09191,2.08486,2.08845,9250000.0
2008-08-06 11:18:00,2.08778,2.08868,2.08488,2.08645,13000000.0
2008-08-06 11:19:00,2.08749,2.08792,2.08248,2.08747,7000000.0
2008-08-06 11:20:00,2.08792,2.08815,2.08538,2.08781,8250000.0
2008-08-06 11:21:00,2.08792,2.08809,2.08321,2.08645,9750000.0
2008-08-06 11:22:00,2.08713,2.08733,2.08189,2.08189,7250000.0
2008-08-06 11:23:00,2.08624,2.08887,2.08497,2.08869,11130000.0
2008-08-06 11:24:00,2.08848,2.09019,2.08286,2.08766,8750000.0
2008-08-06 11:25:00,2.08896,2.08896,2.086,2.0867,11510000.0
2008-08-06 11:26:00,2.08605,2.08784,2.08314,2.08773,9750000.0
2008-08-06 11:27:00,2.08465,2.08767,2.08465,2.08643,7380000.0
2008-08-06 11:28:00,2.08588,2.08791,2.08492,2.08597,8000000.0
2008-08-06 11:29:00,2.08796,2.08796,2.08293,2.08753,5250000.0
2008-08-06 11:30:00,2.08965,2.08965,2.08551,2.08848,8250000.0
2008-08-06 11:31:00,2.08906,2.09023,2.08636,2.08942,12000000.0
2008-08-06 11:32:00,2.08989,2.09014,2.086,2.08969,9500000.0
2008-08-06 11:33:00,2.09044,2.09044,2.08706,2.08921,10000000.0
2008-08-06 11:34:00,2.08961,2.08985,2.08618,2.08772,11750000.0
2008-08-06 11:35:00,2.08775,2.08811,2.08209,2.0846,11500000.0
2008-08-06 11:36:00,2.08952,2.08952,2.08575,2.08819,7510000.0
2008-08-06 11:37:00,2.08621,2.08927,2.08482,2.08927,6750000.0
2008-08-06 11:38:00,2.08572,2.08885,2.0855,2.08885,6130000.0
2008-08-06 11:39:00,2.0895,2.08954,2.08248,2.08795,10880000.0
2008-08-06 11:40:00,2.08474,2.08917,2.08448,2.08845,15000000.0
2008-08-06 11:41:00,2.08782,2.08871,2.08498,2.08785,8380000.0
2008-08-06 11:42:00,2.08866,2.08866,2.08541,2.08706,7630000.0
2008-08-06 11:43:00,2.08523,2.08856,2.08325,2.0871,8880000.0
2008-08-06 11:44:00,2.08906,2.08906,2.0849,2.08535,7250000.0
2008-08-06 11:45:00,2.08681,2.08697,2.08225,2.0857,7000000.0
2008-08-06 11:46:00,2.0858,2.08814,2.08396,2.08814,8750000.0
2008-08-06 11:47:00,2.08411,2.08801,2.08335,2.08741,8750000.0
2008-08-06 11:48:00,2.08577,2.08773,2.08272,2.08773,9000000.0
2008-08-06 11:49:00,2.08694,2.08851,2.08469,2.08676,13250000.0
2008-08-06 11:50:00,2.08669,2.08854,2.08598,2.08734,9630000.0
2008-08-06 11:51:00,2.08737,2.0886,2.08431,2.08704,6750000.0
2008-08-06 11:52:00,2.08615,2.08872,2.08486,2.08872,10750000.0
2008-08-06 11:53:00,2.08684,2.08831,2.08632,2.08771,8630000.0
2008-08-06 11:54:00,2.086,2.08913,2.08231,2.0884,8630000.0
2008-08-06 11:55:00,2.08624,2.08878,2.08526,2.08526,6000000.0
2008-08-06 11:56:00,2.08886,2.08969,2.08669,2.0877,6380000.0
2008-08-06 11:57:00,2.08485,2.08936,2.08485,2.08878,6750000.0
2008-08-06 11:58:00,2.08458,2.08918,2.08458,2.08853,12500000.0
2008-08-06 11:59:00,2.08766,2.09002,2.0867,2.08845,9380000.0
2008-08-06 12:00:00,2.08721,2.08993,2.08552,2.08915,7500000.0
2008-08-06 12:01:00,2.08666,2.09082,2.08666,2.09034,9250000.0
2008-08-06 12:02:00,2.08876,2.09205,2.08698,2.09205,16500000.0
2008-08-06 12:03:00,2.09025,2.09128,2.08765,2.08862,6250000.0
2008-08-06 12:04:00,2.08986,2.09174,2.08792,2.09174,8750000.0
2008-08-06 12:05:00,2.09021,2.09261,2.08673,2.09261,10000000.0
2008-08-06 12:06:00,2.09163,2.09209,2.08826,2.09189,8250000.0
2008-08-06 12:07:00,2.09137,2.09391,2.08942,2.09161,6750000.0
2008-08-06 12:08:00,2.09175,2.09296,2.0891,2.09266,12880000.0
2008-08-06 12:09:00,2.09255,2.09336,2.08882,2.09226,10130000.0
2008-08-06 12:10:00,2.09222,2.09229,2.08467,2.09148,9500000.0
2008-08-06 12:11:00,2.09052,2.09232,2.08981,2.09232,7500000.0
2008-08-06 12:12:00,2.09135,2.09288,2.08974,2.09288,9250000.0
2008-08-06 12:13:00,2.09141,2.09397,2.08915,2.0921,11130000.0
2008-08-06 12:14:00,2.09242,2.09346,2.08984,2.09238,12250000.0
2008-08-06 12:15:00,2.08759,2.09402,2.08759,2.09217,8500000.0
2008-08-06 12:16:00,2.09172,2.09172,2.08665,2.09055,7750000.0
2008-08-06 12:17:00,2.09121,2.09201,2.08967,2.09142,7750000.0
2008-08-06 12:18:00,2.08789,2.09233,2.08789,2.0882,5630000.0
2008-08-06 12:19:00,2.09181,2.09243,2.08553,2.09083,11000000.0
2008-08-06 12:20:00,2.08902,2.09084,2.08494,2.08979,11000000.0
2008-08-06 12:21:00,2.08983,2.09078,2.08561,2.08813,14000000.0
2008-08-06 12:22:00,2.09037,2.09079,2.08803,2.09079,6750000.0
2008-08-06 12:23:00,2.08807,2.09055,2.08575,2.08963,10500000.0
2008-08-06 12:24:00,2.08883,2.08955,2.08341,2.08846,6250000.0
2008-08-06 12:25:00,2.08948,2.08951,2.08737,2.08762,5500000.0
2008-08-06 12:26:00,2.08896,2.08937,2.08742,2.08742,9250000.0
2008-08-06 12:27:00,2.08971,2.08974,2.0859,2.08899,13250000.0
2008-08-06 12:28:00,2.0879,2.09025,2.0879,2.0893,10130000.0
2008-08-06 12:29:00,2.08916,2.09016,2.0877,2.08926,8750000.0
2008-08-06 12:30:00,2.09014,2.09135,2.08744,2.08796,5250000.0
2008-08-06 12:31:00,2.08936,2.09175,2.08848,2.09106,5250000.0
2008-08-06 12:32:00,2.09156,2.09156,2.08978,2.09088,8880000.0
2008-08-06 12:33:00,2.09035,2.09275,2.09022,2.09272,14500000.0
2008-08-06 12:34:00,2.09252,2.09296,2.08978,2.09296,10250000.0
2008-08-06 12:35:00,2.09226,2.09276,2.08842,2.09042,9750000.0
2008-08-06 12:36:00,2.09295,2.09295,2.09012,2.09281,5250000.0
2008-08-06 12:37:00,2.08799,2.09316,2.087,2.09145,11130000.0
2008-08-06 12:38:00,2.08951,2.09257,2.08605,2.09144,11380000.0
2008-08-06 12:39:00,2.08842,2.0916,2.08842,2.09155,5880000.0
2008-08-06 12:40:00,2.08861,2.09418,2.08861,2.09353,7000000.0
2008-08-06 12:41:00,2.09091,2.09464,2.09091,2.09437,5250000.0
2008-08-06 12:42:00,2.09372,2.09525,2.09045,2.09525,11750000.0
2008-08-06 12:43:00,2.09521,2.09537,2.09284,2.09305,8250000.0
2008-08-06 12:44:00,2.09198,2.09496,2.09198,2.09453,8880000.0
2008-08-06 12:45:00,2.09134,2.09528,2.09134,2.0941,5750000.0
2008-08-06 12:46:00,2.09573,2.09589,2.08984,2.0911,9250000.0
2008-08-06 12:47:00,2.0955,2.0955,2.09092,2.09403,12250000.0
2008-08-06 12:48:00,2.09332,2.09544,2.09269,2.09495,13250000.0
2008-08-06 12:49:00,2.09304,2.09481,2.09229,2.09481,7630000.0
2008-08-06 12:50:00,2.09484,2.09505,2.09102,2.09451,8630000.0
2008-08-06 12:51:00,2.09348,2.09479,2.09098,2.09479,6750000.0
2008-08-06 12:52:00,2.09341,2.09468,2.09099,2.09099,5130000.0
2008-08-06 12:53:00,2.09468,2.0952,2.09233,2.0952,10510000.0
2008-08-06 12:54:00,2.09141,2.09534,2.09141,2.09405,7750000.0
2008-08-06 12:55:00,2.09155,2.09633,2.09078,2.09429,9250000.0
2008-08-06 12:56:00,2.0928,2.0952,2.08967,2.09094,13260000.0
2008-08-06 12:57:00,2.0933,2.09425,2.08957,2.09202,12750000.0
2008-08-06 12:58:00,2.09348,2.09432,2.08823,2.09238,11750000.0
2008-08-06 12:59:00,2.09312,2.09479,2.09083,2.09257,15130000.0
2008-08-06 13:00:00,2.0938,2.09395,2.09094,2.09367,10750000.0
2008-08-06 13:01:00,2.09086,2.09423,2.09086,2.09205,9500000.0
2008-08-06 13:02:00,2.09308,2.09471,2.09078,2.09214,7250000.0
2008-08-06 13:03:00,2.09118,2.09521,2.09118,2.09376,10130000.0
2008-08-06 13:04:00,2.09376,2.09541,2.09127,2.0944,11750000.0
2008-08-06 13:05:00,2.09541,2.09582,2.08953,2.09582,11000000.0
2008-08-06 13:06:00,2.09359,2.09549,2.09183,2.09395,8130000.0
2008-08-06 13:07:00,2.09365,2.09646,2.09154,2.09463,15500000.0
2008-08-06 13:08:00,2.09423,2.0957,2.09328,2.09435,7500000.0
2008-08-06 13:09:00,2.09462,2.09535,2.09097,2.09097,14250000.0
2008-08-06 13:10:00,2.09257,2.09574,2.09049,2.09574,11000000.0
2008-08-06 13:11:00,2.09235,2.09517,2.09222,2.09364,10500000.0
2008-08-06 13:12:00,2.09358,2.0937,2.09107,2.09274,10750000.0
2008-08-06 13:13:00,2.08882,2.0935,2.08749,2.09273,9250000.0
2008-08-06 13:14:00,2.09059,2.09394,2.09059,2.09301,15000000.0
2008-08-06 13:15:00,2.09343,2.09403,2.08966,2.08966,5250000.0
2008-08-06 13:16:00,2.09195,2.09326,2.08781,2.09088,10880000.0
2008-08-06 13:17:00,2.09015,2.09372,2.09015,2.0929,6000000.0
2008-08-06 13:18:00,2.09393,2.09393,2.09045,2.0933,6250000.0
2008-08-06 13:19:00,2.09286,2.09381,2.08903,2.09305,7130000.0
2008-08-06 13:20:00,2.09076,2.09405,2.09076,2.09369,6000000.0
2008-08-06 13:21:00,2.0928,2.09495,2.09148,2.09326,6750000.0
2008-08-06 13:22:00,2.09348,2.09468,2.09155,2.09179,6000000.0
2008-08-06 13:23:00,2.09048,2.09212,2.08646,2.0917,16250000.0
2008-08-06 13:24:00,2.09308,2.09313,2.08861,2.08935,14000000.0
2008-08-06 13:25:00,2.09224,2.09224,2.08912,2.0907,8130000.0
2008-08-06 13:26:00,2.09196,2.09196,2.08834,2.09095,14380000.0
2008-08-06 13:27:00,2.08975,2.09241,2.08901,2.09105,9880000.0
2008-08-06 13:28:00,2.0892,2.09117,2.08669,2.08991,10000000.0
2008-08-06 13:29:00,2.08865,2.09217,2.08847,2.09105,5750000.0
2008-08-06 13:30:00,2.09147,2.09165,2.08627,2.09103,10750000.0
2008-08-06 13:31:00,2.08821,2.09143,2.08712,2.0902,8750000.0
2008-08-06 13:32:00,2.09117,2.09289,2.08776,2.0897,8250000.0
2008-08-06 13:33:00,2.09045,2.09157,2.08828,2.09105,9750000.0
2008-08-06 13:34:00,2.09089,2.09256,2.08824,2.09256,6750000.0
2008-08-06 13:35:00,2.0909,2.09273,2.08848,2.09152,8250000.0
2008-08-06 13:36:00,2.09048,2.0917,2.08641,2.09076,11630000.0
2008-08-06 13:37:00,2.09162,2.09162,2.08839,2.08843,9000000.0
2008-08-06 13:38:00,2.08945,2.09034,2.08408,2.09003,6750000.0
2008-08-06 13:39:00,2.08898,2.09051,2.08537,2.08982,7520000.0
2008-08-06 13:40:00,2.08748,2.09043,2.08613,2.08613,7000000.0
2008-08-06 13:41:00,2.08931,2.0902,2.08793,2.08978,10380000.0
2008-08-06 13:42:00,2.08982,2.08996,2.08886,2.08948,6750000.0
2008-08-06 13:43:00,2.08983,2.09057,2.08679,2.08928,8750000.0
2008-08-06 13:44:00,2.08926,2.09003,2.08658,2.08981,7750000.0
2008-08-06 13:45:00,2.08348,2.08939,2.08348,2.08645,11750000.0
2008-08-06 13:46:00,2.09051,2.09051,2.08663,2.08976,8000000.0
2008-08-06 13:47:00,2.08712,2.09041,2.08712,2.08844,9260000.0
2008-08-06 13:48:00,2.08926,2.08996,2.08544,2.08916,15000000.0
2008-08-06 13:49:00,2.0898,2.09051,2.08659,2.09051,5500000.0
2008-08-06 13:50:00,2.08897,2.09036,2.08788,2.0894,9260000.0
2008-08-06 13:51:00,2.09102,2.09117,2.08934,2.09112,8250000.0
2008-08-06 13:52:00,2.08977,2.08991,2.08748,2.08958,10630000.0
2008-08-06 13:53:00,2.09038,2.0908,2.08653,2.0879,6000000.0
2008-08-06 13:54:00,2.08998,2.09008,2.08677,2.08759,7500000.0
2008-08-06 13:55:00,2.08962,2.0901,2.08711,2.08711,9130000.0
2008-08-06 13:56:00,2.08768,2.09038,2.08562,2.08606,10000000.0
2008-08-06 13:57:00,2.09025,2.09025,2.08556,2.08586,9000000.0
2008-08-06 13:58:00,2.08716,2.0902,2.0845,2.08786,9000000.0
2008-08-06 13:59:00,2.08868,2.08931,2.08761,2.08761,5750000.0
2008-08-06 14:00:00,2.08464,2.08939,2.08464,2.08921,10380000.0
2008-08-06 14:01:00,2.08588,2.09015,2.08565,2.08939,14880000.0
2008-08-06 14:02:00,2.08874,2.08995,2.08788,2.08995,7380000.0
2008-08-06 14:03:00,2.08834,2.09096,2.08653,2.08695,7250000.0
2008-08-06 14:04:00,2.09058,2.09058,2.08555,2.09024,5880000.0
2008-08-06 14:05:00,2.08821,2.08937,2.08569,2.08707,9750000.0
2008-08-06 14:06:00,2.08721,2.08959,2.08352,2.08943,10750000.0
2008-08-06 14:07:00,2.08864,2.08923,2.08399,2.08866,9380000.0
2008-08-06 14:08:00,2.08678,2.08923,2.08485,2.08879,7760000.0
2008-08-06 14:09:00,2.08934,2.08995,2.08674,2.08775,7380000.0
2008-08-06 14:10:00,2.08955,2.09065,2.08605,2.08605,9000000.0
2008-08-06 14:11:00,2.08926,2.08984,2.08673,2.08966,7500000.0
2008-08-06 14:12:00,2.08968,2.0903,2.08491,2.08866,9750000.0
2008-08-06 14:13:00,2.08774,2.09047,2.08685,2.08965,9750000.0
2008-08-06 14:14:00,2.08815,2.08958,2.08577,2.08875,8250000.0
2008-08-06 14:15:00,2.08573,2.0891,2.08394,2.08821,10000000.0
2008-08-06 14:16:00,2.09033,2.09033,2.08792,2.08997,9250000.0
2008-08-06 14:17:00,2.08808,2.09003,2.08683,2.09003,11880000.0
2008-08-06 14:18:00,2.08867,2.08963,2.08628,2.08963,6250000.0
2008-08-06 14:19:00,2.08763,2.09027,2.08453,2.08896,15750000.0
2008-08-06 14:20:00,2.08989,2.08996,2.0821,2.08844,6000000.0
2008-08-06 14:21:00,2.08903,2.08969,2.08647,2.08804,13380000.0
2008-08-06 14:22:00,2.08322,2.08842,2.08322,2.08721,8000000.0
2008-08-06 14:23:00,2.08748,2.08916,2.0866,2.08771,7880000.0
2008-08-06 14:24:00,2.0865,2.08907,2.08543,2.08783,11750000.0
2008-08-06 14:25:00,2.08806,2.08917,2.08584,2.08917,7500000.0
2008-08-06 14:26:00,2.08887,2.08887,2.08176,2.08866,16000000.0
2008-08-06 14:27:00,2.08848,2.08871,2.08644,2.08731,6250000.0
2008-08-06 14:28:00,2.08706,2.08837,2.08319,2.0877,6750000.0
2008-08-06 14:29:00,2.0887,2.08891,2.08446,2.08446,8250000.0
2008-08-06 14:30:00,2.08585,2.0904,2.08585,2.08894,8000000.0
2008-08-06 14:31:00,2.08831,2.08993,2.08591,2.08591,8000000.0
2008-08-06 14:32:00,2.08987,2.09088,2.08535,2.09088,8250000.0
2008-08-06 14:33:00,2.09007,2.09076,2.08744,2.08817,7750000.0
2008-08-06 14:34:00,2.08976,2.09082,2.0849,2.08965,9750000.0
2008-08-06 14:35:00,2.09011,2.09226,2.08632,2.08989,11130000.0
2008-08-06 14:36:00,2.09021,2.09086,2.08758,2.08849,10500000.0
2008-08-06 14:37:00,2.08843,2.09156,2.08837,2.09024,10380000.0
2008-08-06 14:38:00,2.08892,2.09052,2.08517,2.08776,9500000.0
2008-08-06 14:39:00,2.08991,2.09093,2.08662,2.08662,9630000.0
2008-08-06 14:40:00,2.09031,2.09031,2.08432,2.08906,10250000.0
2008-08-06 14:41:00,2.08947,2.08947,2.08674,2.08717,8250000.0
2008-08-06 14:42:00,2.08748,2.08895,2.08645,2.08725,10880000.0
2008-08-06 14:43:00,2.08812,2.08837,2.08334,2.08837,7500000.0
2008-08-06 14:44:00,2.08583,2.08962,2.08583,2.08786,6260000.0
2008-08-06 14:45:00,2.08804,2.08957,2.0845,2.08583,8000000.0
2008-08-06 14:46:00,2.08842,2.08934,2.08544,2.08771,7750000.0
2008-08-06 14:47:00,2.09008,2.0901,2.08469,2.08796,8250000.0
2008-08-06 14:48:00,2.08772,2.08873,2.08464,2.08824,10750000.0
2008-08-06 14:49:00,2.08769,2.08903,2.08606,2.08829,9750000.0
2008-08-06 14:50:00,2.08791,2.08901,2.08491,2.08901,6130000.0
2008-08-06 14:51:00,2.09021,2.09021,2.08731,2.08831,5630000.0
2008-08-06 14:52:00,2.08687,2.08987,2.08376,2.08412,10390000.0
2008-08-06 14:53:00,2.08685,2.08851,2.08481,2.08492,10130000.0
2008-08-06 14:54:00,2.08835,2.08963,2.08564,2.08571,10750000.0
2008-08-06 14:55:00,2.08827,2.08969,2.08731,2.08943,9000000.0
2008-08-06 14:56:00,2.08884,2.08895,2.08479,2.08479,11250000.0
2008-08-06 14:57:00,2.08961,2.08961,2.0842,2.08681,10750000.0
2008-08-06 14:58:00,2.08726,2.08941,2.0841,2.08857,8130000.0
2008-08-06 14:59:00,2.08888,2.08966,2.08589,2.08875,7880000.0
2008-08-06 15:00:00,2.08749,2.09015,2.08691,2.08905,9630000.0
2008-08-06 15:01:00,2.08957,2.09011,2.08521,2.08915,5750000.0
2008-08-06 15:02:00,2.0905,2.09152,2.08657,2.08918,9130000.0
2008-08-06 15:03:00,2.09081,2.09248,2.08597,2.08828,11880000.0
2008-08-06 15:04:00,2.09171,2.09287,2.08763,2.0894,14750000.0
2008-08-06 15:05:00,2.09202,2.09322,2.09038,2.09226,13750000.0
2008-08-06 15:06:00,2.09233,2.09233,2.088,2.09039,9000000.0
2008-08-06 15:07:00,2.08741,2.09228,2.08715,2.09193,10500000.0
2008-08-06 15:08:00,2.09205,2.093,2.08719,2.08822,7500000.0
2008-08-06 15:09:00,2.09075,2.0927,2.09007,2.0916,17000000.0
2008-08-06 15:10:00,2.09119,2.09203,2.08757,2.09195,9500000.0
2008-08-06 15:11:00,2.0904,2.09357,2.08885,2.09256,8000000.0
2008-08-06 15:12:00,2.09368,2.0939,2.09071,2.09284,5500000.0
2008-08-06 15:13:00,2.09339,2.09442,2.09272,2.09287,5500000.0
2008-08-06 15:14:00,2.09349,2.09349,2.09138,2.09308,9750000.0
2008-08-06 15:15:00,2.09171,2.09547,2.09027,2.09409,7250000.0
2008-08-06 15:16:00,2.09364,2.09445,2.09141,2.0921,12130000.0
2008-08-06 15:17:00,2.09393,2.09403,2.09121,2.0916,6000000.0
2008-08-06 15:18:00,2.08979,2.09354,2.08904,2.09332,8000000.0
2008-08-06 15:19:00,2.09325,2.0937,2.08916,2.08916,9750000.0
2008-08-06 15:20:00,2.09448,2.09448,2.09097,2.09291,6750000.0
2008-08-06 15:21:00,2.09066,2.0939,2.09006,2.09269,8000000.0
2008-08-06 15:22:00,2.0905,2.09433,2.08856,2.09382,9250000.0
2008-08-06 15:23:00,2.09223,2.09341,2.08745,2.09267,9750000.0
2008-08-06 15:24:00,2.08947,2.09294,2.08785,2.09294,8500000.0
2008-08-06 15:25:00,2.09215,2.09411,2.0893,2.09284,13000000.0
2008-08-06 15:26:00,2.09265,2.09325,2.08973,2.09244,8250000.0
2008-08-06 15:27:00,2.0915,2.09286,2.08735,2.09227,7000000.0
2008-08-06 15:28:00,2.09174,2.09366,2.09137,2.09315,6500000.0
2008-08-06 15:29:00,2.08912,2.0935,2.08912,2.09236,8250000.0
2008-08-06 15:30:00,2.09027,2.09397,2.08972,2.09397,8130000.0
2008-08-06 15:31:00,2.09316,2.09393,2.08933,2.09201,13000000.0
2008-08-06 15:32:00,2.09334,2.09423,2.09065,2.09371,7250000.0
2008-08-06 15:33:00,2.09008,2.09482,2.09008,2.0942,11000000.0
2008-08-06 15:34:00,2.09186,2.09449,2.09011,2.09306,6250000.0
2008-08-06 15:35:00,2.0909,2.0945,2.0909,2.0945,14500000.0
2008-08-06 15:36:00,2.0955,2.0956,2.09202,2.0956,9750000.0
2008-08-06 15:37:00,2.09477,2.09564,2.09032,2.09392,8630000.0
2008-08-06 15:38:00,2.09407,2.09678,2.09306,2.09473,10000000.0
2008-08-06 15:39:00,2.09573,2.09604,2.09054,2.09309,7750000.0
2008-08-06 15:40:00,2.09634,2.09727,2.09045,2.09582,5880000.0
2008-08-06 15:41:00,2.09676,2.09818,2.09469,2.09711,7380000.0
2008-08-06 15:42:00,2.09659,2.09811,2.09293,2.09324,6630000.0
2008-08-06 15:43:00,2.09866,2.09879,2.09559,2.09691,9250000.0
2008-08-06 15:44:00,2.09843,2.09883,2.0955,2.09618,6630000.0
2008-08-06 15:45:00,2.09847,2.09897,2.09477,2.09886,8250000.0
2008-08-06 15:46:00,2.09711,2.09762,2.09389,2.09389,8250000.0
2008-08-06 15:47:00,2.0971,2.09861,2.09534,2.09797,11500000.0
2008-08-06 15:48:00,2.09527,2.09751,2.09252,2.09751,6250000.0
2008-08-06 15:49:00,2.09662,2.09852,2.09015,2.09794,10750000.0
2008-08-06 15:50:00,2.09572,2.09689,2.09259,2.0961,10750000.0
2008-08-06 15:51:00,2.09513,2.09679,2.09433,2.09646,7250000.0
2008-08-06 15:52:00,2.09694,2.09752,2.09539,2.09752,9630000.0
2008-08-06 15:53:00,2.09349,2.09694,2.09176,2.09503,10130000.0
2008-08-06 15:54:00,2.09738,2.09816,2.09299,2.09718,6500000.0
2008-08-06 15:55:00,2.09703,2.0981,2.09263,2.09649,6630000.0
2008-08-06 15:56:00,2.09514,2.09792,2.09336,2.09783,5500000.0
2008-08-06 15:57:00,2.09616,2.0975,2.09398,2.09669,8630000.0
2008-08-06 15:58:00,2.09666,2.09777,2.09385,2.09773,7630000.0
2008-08-06 15:59:00,2.09813,2.09876,2.09663,2.09736,9630000.0
2008-08-06 16:00:00,2.09738,2.09769,2.09579,2.09763,8880000.0
2008-08-06 16:01:00,2.09784,2.09993,2.09554,2.0984,6750000.0
2008-08-06 16:02:00,2.09845,2.09876,2.09409,2.0986,10380000.0
2008-08-06 16:03:00,2.09781,2.09821,2.0927,2.09636,7250000.0
2008-08-06 16:04:00,2.09692,2.09769,2.09425,2.09724,11130000.0
2008-08-06 16:05:00,2.09644,2.09722,2.09566,2.09711,6250000.0
2008-08-06 16:06:00,2.09787,2.09827,2.09347,2.09827,7000000.0
2008-08-06 16:07:00,2.098,2.09894,2.09549,2.09894,9130000.0
2008-08-06 16:08:00,2.09514,2.09771,2.09302,2.09551,14380000.0
2008-08-06 16:09:00,2.09635,2.09779,2.09513,2.09779,6250000.0
2008-08-06 16:10:00,2.09765,2.098,2.09343,2.09737,11000000.0
2008-08-06 16:11:00,2.09715,2.09761,2.09643,2.09692,5500000.0
2008-08-06 16:12:00,2.09807,2.09807,2.09585,2.09689,8630000.0
2008-08-06 16:13:00,2.09642,2.09776,2.09433,2.09749,8000000.0
2008-08-06 16:14:00,2.09608,2.09786,2.0946,2.0969,10130000.0
2008-08-06 16:15:00,2.09629,2.09748,2.09505,2.09748,9380000.0
2008-08-06 16:16:00,2.09495,2.09739,2.09398,2.09598,8380000.0
2008-08-06 16:17:00,2.09628,2.09728,2.09413,2.09566,14250000.0
2008-08-06 16:18:00,2.09416,2.09692,2.0906,2.09692,5500000.0
2008-08-06 16:19:00,2.09584,2.09693,2.09148,2.09169,9000000.0
2008-08-06 16:20:00,2.09549,2.09746,2.09338,2.09746,13250000.0
2008-08-06 16:21:00,2.096,2.09689,2.09272,2.09272,8380000.0
2008-08-06 16:22:00,2.09259,2.09698,2.09259,2.09674,12880000.0
2008-08-06 16:23:00,2.09862,2.09864,2.09492,2.09523,8000000.0
2008-08-06 16:24:00,2.09588,2.09778,2.09196,2.09743,5630000.0
2008-08-06 16:25:00,2.09569,2.09795,2.09421,2.09519,10000000.0
2008-08-06 16:26:00,2.09531,2.09725,2.09531,2.09664,8500000.0
2008-08-06 16:27:00,2.09797,2.09797,2.09444,2.09452,13000000.0
2008-08-06 16:28:00,2.09528,2.09803,2.09485,2.09803,9750000.0
2008-08-06 16:29:00,2.09401,2.09761,2.09401,2.09761,6250000.0
2008-08-06 16:30:00,2.09611,2.09751,2.09402,2.09662,9500000.0
2008-08-06 16:31:00,2.09789,2.09789,2.09354,2.09655,7880000.0
2008-08-06 16:32:00,2.09605,2.09657,2.09149,2.09509,7250000.0
2008-08-06 16:33:00,2.09332,2.09582,2.09203,2.0935,11250000.0
2008-08-06 16:34:00,2.09334,2.0966,2.09055,2.09573,13000000.0
2008-08-06 16:35:00,2.09743,2.09816,2.09049,2.09636,13880000.0
2008-08-06 16:36:00,2.0958,2.09652,2.08979,2.0948,11000000.0
2008-08-06 16:37:00,2.09591,2.09697,2.09317,2.09697,5750000.0
2008-08-06 16:38:00,2.0948,2.09628,2.08887,2.09553,9750000.0
2008-08-06 16:39:00,2.09411,2.09614,2.08992,2.09332,7500000.0
2008-08-06 16:40:00,2.09491,2.09586,2.09172,2.09429,7000000.0
2008-08-06 16:41:00,2.09613,2.09613,2.09141,2.09162,8500000.0
2008-08-06 16:42:00,2.09568,2.09568,2.09294,2.09348,6000000.0
2008-08-06 16:43:00,2.09542,2.09627,2.09365,2.09527,10500000.0
2008-08-06 16:44:00,2.09492,2.09665,2.09275,2.09522,9000000.0
2008-08-06 16:45:00,2.09291,2.09579,2.09171,2.09513,8000000.0
2008-08-06 16:46:00,2.09568,2.09615,2.09253,2.09495,7500000.0
2008-08-06 16:47:00,2.09566,2.09666,2.09395,2.09586,15500000.0
2008-08-06 16:48:00,2.09679,2.09679,2.09258,2.09576,5500000.0
2008-08-06 16:49:00,2.09436,2.09638,2.09306,2.09516,10000000.0
2008-08-06 16:50:00,2.09506,2.09617,2.09219,2.09423,6250000.0
2008-08-06 16:51:00,2.0937,2.09625,2.09093,2.09461,8250000.0
2008-08-06 16:52:00,2.09398,2.09599,2.09189,2.09499,7750000.0
2008-08-06 16:53:00,2.09443,2.0975,2.08988,2.09396,11250000.0
2008-08-06 16:54:00,2.09291,2.09559,2.09291,2.09467,9000000.0
2008-08-06 16:55:00,2.09362,2.09565,2.08935,2.09388,9000000.0
2008-08-06 16:56:00,2.09477,2.0958,2.09122,2.09495,10250000.0
2008-08-06 16:57:00,2.09608,2.09661,2.0938,2.09594,7250000.0
2008-08-06 16:58:00,2.09471,2.09625,2.08903,2.09625,10500000.0
2008-08-06 16:59:00,2.09648,2.09651,2.09405,2.09491,8630000.0
2008-08-06 17:00:00,2.09495,2.09578,2.09363,2.09527,6250000.0
2008-08-06 17:01:00,2.09477,2.09658,2.09198,2.09658,10510000.0
2008-08-06 17:02:00,2.09672,2.09672,2.09291,2.09564,6750000.0
2008-08-06 17:03:00,2.09473,2.09674,2.09174,2.0919,8750000.0
2008-08-06 17:04:00,2.09741,2.09741,2.09388,2.09513,16760000.0
2008-08-06 17:05:00,2.09555,2.09742,2.09282,2.09637,6630000.0
2008-08-06 17:06:00,2.096,2.09628,2.09424,2.09535,5250000.0
2008-08-06 17:07:00,2.09667,2.09667,2.09454,2.09546,7630000.0
2008-08-06 17:08:00,2.09552,2.09603,2.09304,2.09356,8500000.0
2008-08-06 17:09:00,2.09379,2.09634,2.09336,2.09419,8000000.0
2008-08-06 17:10:00,2.09432,2.09661,2.0911,2.09581,17500000.0
2008-08-06 17:11:00,2.09695,2.09698,2.09503,2.09503,5500000.0
2008-08-06 17:12:00,2.09621,2.09787,2.09272,2.09787,7130000.0
2008-08-06 17:13:00,2.09592,2.09672,2.09381,2.09612,9750000.0
2008-08-06 17:14:00,2.09596,2.09696,2.09093,2.09696,12750000.0
2008-08-06 17:15:00,2.0941,2.09709,2.08972,2.09615,9750000.0
2008-08-06 17:16:00,2.09535,2.09756,2.09395,2.09756,9750000.0
2008-08-06 17:17:00,2.09639,2.09644,2.09406,2.09527,10250000.0
2008-08-06 17:18:00,2.09304,2.09696,2.09304,2.09415,7380000.0
2008-08-06 17:19:00,2.09114,2.09735,2.09097,2.09735,10000000.0
2008-08-06 17:20:00,2.09509,2.09701,2.09482,2.09668,5500000.0
2008-08-06 17:21:00,2.09553,2.09692,2.09228,2.09497,5500000.0
2008-08-06 17:22:00,2.09558,2.0975,2.0947,2.09679,12000000.0
2008-08-06 17:23:00,2.09582,2.09667,2.09286,2.09572,10750000.0
2008-08-06 17:24:00,2.09238,2.09613,2.0914,2.09526,16750000.0
2008-08-06 17:25:00,2.09602,2.09638,2.08989,2.09556,9630000.0
2008-08-06 17:26:00,2.09706,2.09706,2.09134,2.09655,13250000.0
2008-08-06 17:27:00,2.09632,2.09727,2.09352,2.09727,7000000.0
2008-08-06 17:28:00,2.09431,2.09742,2.09351,2.09742,6750000.0
2008-08-06 17:29:00,2.09198,2.09767,2.09139,2.09547,9380000.0
2008-08-06 17:30:00,2.09816,2.09828,2.096,2.09719,6750000.0
2008-08-06 17:31:00,2.09708,2.098,2.09358,2.09358,11500000.0
2008-08-06 17:32:00,2.0967,2.09839,2.09223,2.09788,8750000.0
2008-08-06 17:33:00,2.09629,2.09757,2.09558,2.09711,5250000.0
2008-08-06 17:34:00,2.09566,2.09736,2.09343,2.09638,7000000.0
2008-08-06 17:35:00,2.09602,2.09699,2.09281,2.0955,9000000.0
2008-08-06 17:36:00,2.09585,2.09676,2.09524,2.09676,6760000.0
2008-08-06 17:37:00,2.09515,2.09721,2.09483,2.0965,6000000.0
2008-08-06 17:38:00,2.09689,2.09809,2.09413,2.09809,11750000.0
2008-08-06 17:39:00,2.09572,2.09876,2.09399,2.09876,7250000.0
2008-08-06 17:40:00,2.09816,2.09879,2.0946,2.0979,7750000.0
2008-08-06 17:41:00,2.09493,2.09853,2.09493,2.09675,8500000.0
2008-08-06 17:42:00,2.09988,2.09988,2.09282,2.09752,7630000.0
2008-08-06 17:43:00,2.09894,2.09962,2.09747,2.09747,5500000.0
2008-08-06 17:44:00,2.09862,2.0994,2.0931,2.09525,15880000.0
2008-08-06 17:45:00,2.09888,2.09888,2.0931,2.09622,8500000.0
2008-08-06 17:46:00,2.0948,2.0971,2.09276,2.09575,8500000.0
2008-08-06 17:47:00,2.09659,2.09715,2.09479,2.09654,9250000.0
2008-08-06 17:48:00,2.09292,2.09748,2.09292,2.09635,9630000.0
2008-08-06 17:49:00,2.09657,2.09793,2.09588,2.09671,7000000.0
2008-08-06 17:50:00,2.0961,2.09772,2.09251,2.09251,13000000.0
2008-08-06 17:51:00,2.09369,2.09763,2.09168,2.0972,7500000.0
2008-08-06 17:52:00,2.09614,2.0976,2.09296,2.09673,9880000.0
2008-08-06 17:53:00,2.09695,2.09775,2.09624,2.09634,8250000.0
2008-08-06 17:54:00,2.09676,2.09775,2.09074,2.09764,10630000.0
2008-08-06 17:55:00,2.0967,2.09852,2.09506,2.09698,8750000.0
2008-08-06 17:56:00,2.09825,2.09888,2.09291,2.09631,14750000.0
2008-08-06 17:57:00,2.09695,2.09777,2.09183,2.09751,12380000.0
2008-08-06 17:58:00,2.09522,2.09783,2.09522,2.09764,7750000.0
2008-08-06 17:59:00,2.09666,2.09914,2.09285,2.0965,11000000.0
2008-08-06 18:00:00,2.09846,2.09852,2.0942,2.09608,8750000.0
2008-08-06 18:01:00,2.09819,2.09957,2.09299,2.09852,7250000.0
2008-08-06 18:02:00,2.09755,2.09799,2.0945,2.09728,20880000.0
2008-08-06 18:03:00,2.09711,2.09823,2.09339,2.09505,9630000.0
2008-08-06 18:04:00,2.09524,2.09669,2.09124,2.09505,11380000.0
2008-08-06 18:05:00,2.0977,2.09817,2.0953,2.09809,9250000.0
2008-08-06 18:06:00,2.0984,2.09918,2.09495,2.09701,10750000.0
2008-08-06 18:07:00,2.09773,2.09856,2.09487,2.09856,9880000.0
2008-08-06 18:08:00,2.09633,2.09876,2.09633,2.09712,6250000.0
2008-08-06 18:09:00,2.0992,2.0992,2.09356,2.09706,8500000.0
2008-08-06 18:10:00,2.09849,2.09849,2.09765,2.09765,8000000.0
2008-08-06 18:11:00,2.09715,2.09825,2.09593,2.09704,9750000.0
2008-08-06 18:12:00,2.09624,2.09868,2.09556,2.09868,7750000.0
2008-08-06 18:13:00,2.09877,2.09877,2.09553,2.09694,8250000.0
2008-08-06 18:14:00,2.09889,2.09893,2.09296,2.09713,8500000.0
2008-08-06 18:15:00,2.0975,2.09807,2.0955,2.09807,9250000.0
2008-08-06 18:16:00,2.09621,2.09743,2.09373,2.09743,6500000.0
2008-08-06 18:17:00,2.09708,2.09806,2.09443,2.09795,9000000.0
2008-08-06 18:18:00,2.09845,2.09893,2.09669,2.09839,6130000.0
2008-08-06 18:19:00,2.09747,2.09857,2.09543,2.09747,11640000.0
2008-08-06 18:20:00,2.09896,2.09982,2.09608,2.09907,14130000.0
2008-08-06 18:21:00,2.09911,2.0995,2.09554,2.09832,11000000.0
2008-08-06 18:22:00,2.09851,2.09974,2.09616,2.09774,9000000.0
2008-08-06 18:23:00,2.09712,2.0993,2.09468,2.09468,8250000.0
2008-08-06 18:24:00,2.09494,2.09968,2.09494,2.09968,5500000.0
2008-08-06 18:25:00,2.09927,2.09958,2.09776,2.09958,10000000.0
2008-08-06 18:26:00,2.09993,2.09993,2.09546,2.09928,7760000.0
2008-08-06 18:27:00,2.10024,2.10029,2.09732,2.09877,7750000.0
2008-08-06 18:28:00,2.09855,2.09906,2.09665,2.09865,8000000.0
2008-08-06 18:29:00,2.09863,2.09965,2.09309,2.09869,8250000.0
2008-08-06 18:30:00,2.10033,2.10033,2.0961,2.09799,17630000.0
2008-08-06 18:31:00,2.09727,2.10052,2.09558,2.10052,13000000.0
2008-08-06 18:32:00,2.09891,2.10037,2.09605,2.09605,7500000.0
2008-08-06 18:33:00,2.09847,2.09989,2.09433,2.09608,12760000.0
2008-08-06 18:34:00,2.09849,2.09888,2.09568,2.09742,10750000.0
2008-08-06 18:35:00,2.09795,2.09933,2.09555,2.09853,10880000.0
2008-08-06 18:36:00,2.09939,2.09939,2.09647,2.09719,9000000.0
2008-08-06 18:37:00,2.09774,2.09901,2.09485,2.09816,12000000.0
2008-08-06 18:38:00,2.09881,2.09936,2.0967,2.0967,9250000.0
2008-08-06 18:39:00,2.09744,2.09881,2.09434,2.09851,9750000.0
2008-08-06 18:40:00,2.09861,2.09893,2.09462,2.09839,9130000.0
2008-08-06 18:41:00,2.09789,2.09917,2.09297,2.09917,7630000.0
2008-08-06 18:42:00,2.09783,2.09828,2.09095,2.09761,10500000.0
2008-08-06 18:43:00,2.09612,2.09842,2.09517,2.09828,8250000.0
2008-08-06 18:44:00,2.09626,2.10035,2.09459,2.09799,10000000.0
2008-08-06 18:45:00,2.09746,2.09919,2.09347,2.09746,6250000.0
2008-08-06 18:46:00,2.09972,2.09972,2.09483,2.09784,6250000.0
2008-08-06 18:47:00,2.09799,2.09933,2.09741,2.09895,7500000.0
2008-08-06 18:48:00,2.09751,2.1,2.0951,2.09887,10250000.0
2008-08-06 18:49:00,2.09842,2.09842,2.09448,2.09628,11000000.0
2008-08-06 18:50:00,2.0967,2.09767,2.09576,2.09767,5500000.0
2008-08-06 18:51:00,2.09398,2.0976,2.09372,2.09372,11510000.0
2008-08-06 18:52:00,2.09775,2.09794,2.09417,2.09794,9750000.0
2008-08-06 18:53:00,2.09529,2.09724,2.09356,2.09606,10130000.0
2008-08-06 18:54:00,2.09689,2.09689,2.09286,2.09286,7250000.0
2008-08-06 18:55:00,2.09674,2.09674,2.09223,2.09448,6260000.0
2008-08-06 18:56:00,2.09466,2.09636,2.09269,2.09541,18750000.0
2008-08-06 18:57:00,2.09201,2.097,2.09201,2.09618,10750000.0
2008-08-06 18:58:00,2.09541,2.0956,2.09022,2.09392,10000000.0
2008-08-06 18:59:00,2.09503,2.0959,2.0909,2.09526,8260000.0
2008-08-06 19:00:00,2.09356,2.09659,2.09293,2.09606,8130000.0
2008-08-06 19:01:00,2.09641,2.09641,2.08943,2.09275,13000000.0
2008-08-06 19:02:00,2.09508,2.09533,2.09197,2.09513,9250000.0
2008-08-06 19:03:00,2.09475,2.09619,2.09375,2.09607,8500000.0
2008-08-06 19:04:00,2.09559,2.09632,2.09054,2.09438,10000000.0
2008-08-06 19:05:00,2.09424,2.09566,2.09382,2.09447,8130000.0
2008-08-06 19:06:00,2.09525,2.0958,2.09186,2.0952,13750000.0
2008-08-06 19:07:00,2.09615,2.09628,2.0918,2.0918,5500000.0
2008-08-06 19:08:00,2.0937,2.09687,2.08992,2.09624,8880000.0
2008-08-06 19:09:00,2.09659,2.09724,2.09524,2.09678,5500000.0
2008-08-06 19:10:00,2.09627,2.09765,2.0939,2.09619,8500000.0
2008-08-06 19:11:00,2.09712,2.09774,2.09294,2.09412,10750000.0
2008-08-06 19:12:00,2.09305,2.09662,2.09101,2.09662,7000000.0
2008-08-06 19:13:00,2.09627,2.09699,2.09085,2.09452,16250000.0
2008-08-06 19:14:00,2.09346,2.09704,2.09143,2.09543,9630000.0
2008-08-06 19:15:00,2.09407,2.09677,2.09173,2.09548,5880000.0
2008-08-06 19:16:00,2.09636,2.09691,2.09079,2.09555,7250000.0
2008-08-06 19:17:00,2.09418,2.09571,2.09152,2.09547,11130000.0
2008-08-06 19:18:00,2.09734,2.09734,2.09199,2.09199,7000000.0
2008-08-06 19:19:00,2.095,2.09547,2.09208,2.09327,8000000.0
2008-08-06 19:20:00,2.09377,2.09627,2.09377,2.0953,6000000.0
2008-08-06 19:21:00,2.09518,2.09718,2.09473,2.09473,8750000.0
2008-08-06 19:22:00,2.09705,2.09742,2.09525,2.09742,8750000.0
2008-08-06 19:23:00,2.09654,2.09692,2.09553,2.09689,8880000.0
2008-08-06 19:24:00,2.09459,2.09634,2.09093,2.09527,10750000.0
2008-08-06 19:25:00,2.09285,2.09843,2.09285,2.09843,7000000.0
2008-08-06 19:26:00,2.09433,2.09756,2.09433,2.09648,9500000.0
2008-08-06 19:27:00,2.09702,2.09768,2.09256,2.09604,9000000.0
2008-08-06 19:28:00,2.09786,2.09786,2.0943,2.09572,9250000.0
2008-08-06 19:29:00,2.09838,2.09838,2.09383,2.09706,8630000.0
2008-08-06 19:30:00,2.0971,2.09774,2.09285,2.09387,6630000.0
2008-08-06 19:31:00,2.09736,2.09736,2.09253,2.09581,7380000.0
2008-08-06 19:32:00,2.09734,2.09766,2.09381,2.09766,8750000.0
2008-08-06 19:33:00,2.09621,2.09837,2.09393,2.09618,9750000.0
2008-08-06 19:34:00,2.09604,2.09833,2.09422,2.09711,10250000.0
2008-08-06 19:35:00,2.0982,2.09839,2.09637,2.09716,5250000.0
2008-08-06 19:36:00,2.09687,2.09839,2.09486,2.09486,11000000.0
2008-08-06 19:37:00,2.09641,2.09825,2.0943,2.09653,14000000.0
2008-08-06 19:38:00,2.09739,2.09816,2.09549,2.09549,5500000.0
2008-08-06 19:39:00,2.09262,2.09682,2.09262,2.09564,8630000.0
2008-08-06 19:40:00,2.098,2.098,2.09418,2.09735,12000000.0
2008-08-06 19:41:00,2.09502,2.09718,2.09085,2.09348,9750000.0
2008-08-06 19:42:00,2.09507,2.09683,2.09195,2.09683,12000000.0
2008-08-06 19:43:00,2.09836,2.09836,2.09231,2.0953,12130000.0
2008-08-06 19:44:00,2.09724,2.09724,2.09401,2.09627,5500000.0
2008-08-06 19:45:00,2.09584,2.09635,2.09142,2.0958,9000000.0
2008-08-06 19:46:00,2.09272,2.0963,2.09174,2.09374,10380000.0
2008-08-06 19:47:00,2.09667,2.09683,2.09384,2.09524,6250000.0
2008-08-06 19:48:00,2.0962,2.09692,2.09185,2.09692,8250000.0
2008-08-06 19:49:00,2.0949,2.09703,2.09247,2.09247,8630000.0
2008-08-06 19:50:00,2.09656,2.09729,2.0928,2.09535,6880000.0
2008-08-06 19:51:00,2.09563,2.09706,2.09563,2.09656,5250000.0
2008-08-06 19:52:00,2.09603,2.09762,2.09554,2.09616,6250000.0
2008-08-06 19:53:00,2.09505,2.09656,2.0928,2.09656,10250000.0
2008-08-06 19:54:00,2.09652,2.09683,2.09247,2.09634,16500000.0
2008-08-06 19:55:00,2.0967,2.09719,2.09147,2.09601,10000000.0
2008-08-06 19:56:00,2.09664,2.09664,2.09093,2.09468,9500000.0
2008-08-06 19:57:00,2.09491,2.09615,2.09215,2.09411,10380000.0
2008-08-06 19:58:00,2.09358,2.09721,2.0924,2.09673,12250000.0
2008-08-06 19:59:00,2.09641,2.09724,2.09123,2.09702,7130000.0
2008-08-06 20:00:00,2.09651,2.09737,2.09402,2.09463,12880000.0
2008-08-06 20:01:00,2.09342,2.09532,2.09232,2.09512,7500000.0
2008-08-06 20:02:00,2.09545,2.09751,2.09317,2.09751,5250000.0
2008-08-06 20:03:00,2.09592,2.09734,2.09434,2.09638,11500000.0
2008-08-06 20:04:00,2.09621,2.09761,2.09595,2.09598,6250000.0
2008-08-06 20:05:00,2.09626,2.09929,2.09334,2.09797,11130000.0
2008-08-06 20:06:00,2.09621,2.09622,2.09273,2.09621,6250000.0
2008-08-06 20:07:00,2.09578,2.09716,2.09245,2.09537,7630000.0
2008-08-06 20:08:00,2.09723,2.09739,2.09483,2.09483,6250000.0
2008-08-06 20:09:00,2.09779,2.09799,2.09366,2.09777,13000000.0
2008-08-06 20:10:00,2.09452,2.09784,2.09234,2.09402,7000000.0
2008-08-06 20:11:00,2.0968,2.09767,2.09253,2.09767,6750000.0
2008-08-06 20:12:00,2.09661,2.09723,2.0956,2.0956,9000000.0
2008-08-06 20:13:00,2.09613,2.09772,2.09279,2.09424,11000000.0
2008-08-06 20:14:00,2.09723,2.09723,2.09276,2.09276,9250000.0
2008-08-06 20:15:00,2.09569,2.09718,2.09284,2.09311,8630000.0
2008-08-06 20:16:00,2.09723,2.0973,2.09357,2.0973,8130000.0
2008-08-06 20:17:00,2.09539,2.09906,2.09395,2.09395,9500000.0
2008-08-06 20:18:00,2.09622,2.0974,2.09474,2.0968,14250000.0
2008-08-06 20:19:00,2.09683,2.09802,2.09373,2.09689,13500000.0
2008-08-06 20:20:00,2.09557,2.09767,2.09362,2.09362,9250000.0
2008-08-06 20:21:00,2.0956,2.09775,2.09331,2.09615,11380000.0
2008-08-06 20:22:00,2.09401,2.09696,2.09401,2.09504,11500000.0
2008-08-06 20:23:00,2.09389,2.09642,2.09345,2.0945,6750000.0
2008-08-06 20:24:00,2.09737,2.09737,2.09159,2.09255,8500000.0
2008-08-06 20:25:00,2.0949,2.09669,2.0929,2.0929,9380000.0
2008-08-06 20:26:00,2.09529,2.09635,2.09416,2.09454,6880000.0
2008-08-06 20:27:00,2.09458,2.0967,2.09275,2.0967,6250000.0
2008-08-06 20:28:00,2.097,2.09749,2.09407,2.09604,15500000.0
2008-08-06 20:29:00,2.09366,2.09803,2.09366,2.09682,13000000.0
2008-08-06 20:30:00,2.09688,2.09697,2.09382,2.09491,8750000.0
2008-08-06 20:31:00,2.09248,2.0958,2.09212,2.09559,12630000.0
2008-08-06 20:33:00,2.09341,2.09708,2.09341,2.09378,9380000.0
2008-08-06 20:34:00,2.09699,2.09842,2.09434,2.09807,13750000.0
2008-08-06 20:35:00,2.0948,2.097,2.0948,2.09585,9380000.0
2008-08-06 20:36:00,2.09713,2.09724,2.09538,2.09645,12750000.0
2008-08-06 20:37:00,2.09402,2.09725,2.09149,2.09709,8500000.0
2008-08-06 20:38:00,2.09551,2.09689,2.09165,2.09561,11000000.0
2008-08-06 20:39:00,2.0962,2.09773,2.09559,2.09577,5250000.0
2008-08-06 20:40:00,2.09439,2.09776,2.09439,2.09525,5750000.0
2008-08-06 20:41:00,2.09687,2.09743,2.09518,2.09712,14250000.0
2008-08-06 20:42:00,2.09442,2.09687,2.09134,2.09687,6750000.0
2008-08-06 20:43:00,2.09716,2.0976,2.09419,2.09419,9000000.0
2008-08-06 20:44:00,2.09429,2.09957,2.09429,2.09816,10250000.0
2008-08-06 20:45:00,2.09569,2.09636,2.0954,2.0961,5500000.0
2008-08-06 20:46:00,2.09269,2.0974,2.09269,2.09734,7760000.0
2008-08-06 20:47:00,2.09719,2.09782,2.09503,2.09503,6750000.0
2008-08-06 20:48:00,2.0944,2.09699,2.0944,2.09699,5500000.0
2008-08-06 20:49:00,2.09755,2.09755,2.09381,2.09568,10630000.0
2008-08-06 20:50:00,2.09665,2.09896,2.09576,2.09749,10500000.0
2008-08-06 20:51:00,2.09772,2.09772,2.09532,2.09738,6750000.0
2008-08-06 20:52:00,2.09569,2.09814,2.09342,2.09342,7500000.0
2008-08-06 20:53:00,2.09801,2.09826,2.09329,2.09685,5500000.0
2008-08-06 20:54:00,2.09264,2.09696,2.09224,2.09224,14500000.0
2008-08-06 20:55:00,2.09652,2.09849,2.09328,2.09574,12000000.0
2008-08-06 20:56:00,2.09474,2.0983,2.09214,2.0983,6630000.0
2008-08-06 20:57:00,2.09322,2.097,2.09262,2.097,7500000.0
2008-08-06 20:58:00,2.09764,2.09848,2.09492,2.09547,7500000.0
2008-08-06 20:59:00,2.09583,2.09715,2.0939,2.09663,6000000.0
2008-08-06 21:00:00,2.0972,2.0972,2.09486,2.09528,10000000.0
2008-08-06 21:01:00,2.09743,2.09817,2.09258,2.09258,5500000.0
2008-08-06 21:02:00,2.09705,2.09705,2.09369,2.09431,12250000.0
2008-08-06 21:03:00,2.09642,2.09896,2.09408,2.0983,5880000.0
2008-08-06 21:04:00,2.09511,2.09835,2.09087,2.09679,16250000.0
2008-08-06 21:05:00,2.09242,2.0956,2.0882,2.09394,10380000.0
2008-08-06 21:06:00,2.09682,2.09693,2.09224,2.0956,8000000.0
2008-08-06 21:07:00,2.09623,2.0984,2.09623,2.09709,9130000.0
2008-08-06 21:08:00,2.09569,2.09782,2.0956,2.09782,7000000.0
2008-08-06 21:09:00,2.09367,2.09744,2.09367,2.09596,9630000.0
2008-08-06 21:10:00,2.09666,2.09766,2.09393,2.09729,14500000.0
2008-08-06 21:11:00,2.09202,2.09765,2.09193,2.09689,11750000.0
2008-08-06 21:12:00,2.09847,2.09847,2.09204,2.09774,14000000.0
2008-08-06 21:13:00,2.09594,2.09809,2.09223,2.09663,7250000.0
2008-08-06 21:14:00,2.09758,2.10022,2.09622,2.10022,8750000.0
2008-08-06 21:15:00,2.09784,2.10044,2.09532,2.09532,5500000.0
2008-08-06 21:16:00,2.09806,2.0982,2.09584,2.09711,9250000.0
2008-08-06 21:17:00,2.09483,2.0974,2.09396,2.0941,7630000.0
2008-08-06 21:18:00,2.09817,2.09817,2.09213,2.09796,10000000.0
2008-08-06 21:19:00,2.09656,2.09727,2.09399,2.09701,7130000.0
2008-08-06 21:20:00,2.09652,2.09796,2.09576,2.09739,9750000.0
2008-08-06 21:21:00,2.09553,2.09799,2.09389,2.09589,11000000.0
2008-08-06 21:22:00,2.09929,2.09974,2.09165,2.09813,6250000.0
2008-08-06 21:23:00,2.09653,2.09854,2.09308,2.09854,10880000.0
2008-08-06 21:24:00,2.0976,2.09782,2.09358,2.09653,10500000.0
2008-08-06 21:25:00,2.09607,2.09835,2.09607,2.09809,8750000.0
2008-08-06 21:26:00,2.09536,2.0994,2.09536,2.09678,6250000.0
2008-08-06 21:27:00,2.09705,2.0981,2.09256,2.0979,9750000.0
2008-08-06 21:28:00,2.09566,2.09845,2.09512,2.09688,8880000.0
2008-08-06 21:29:00,2.09317,2.09926,2.09317,2.09926,10380000.0
2008-08-06 21:30:00,2.0973,2.09957,2.09611,2.09821,7250000.0
2008-08-06 21:31:00,2.09742,2.09929,2.09348,2.09801,5500000.0
2008-08-06 21:32:00,2.0971,2.09894,2.09474,2.09726,12750000.0
2008-08-06 21:33:00,2.09898,2.09898,2.09577,2.09749,12500000.0
2008-08-06 21:34:00,2.09759,2.09875,2.09446,2.09848,7500000.0
2008-08-06 21:35:00,2.09652,2.09828,2.09425,2.09501,13750000.0
2008-08-06 21:36:00,2.09637,2.09768,2.09379,2.09379,5750000.0
2008-08-06 21:37:00,2.0952,2.09774,2.09151,2.09696,13000000.0
2008-08-06 21:38:00,2.09398,2.09727,2.09398,2.09528,7880000.0
2008-08-06 21:39:00,2.09502,2.09671,2.09275,2.09574,13750000.0
2008-08-06 21:40:00,2.09573,2.09706,2.0953,2.0953,8500000.0
2008-08-06 21:41:00,2.09526,2.09736,2.09277,2.09736,5750000.0
2008-08-06 21:42:00,2.09683,2.09757,2.09533,2.09622,6250000.0
2008-08-06 21:43:00,2.09558,2.09851,2.09381,2.09821,16000000.0
2008-08-06 21:44:00,2.09409,2.09729,2.0939,2.09563,6250000.0
2008-08-06 21:45:00,2.09862,2.09885,2.09542,2.09662,12750000.0
2008-08-06 21:46:00,2.0961,2.09848,2.09607,2.09735,8500000.0
2008-08-06 21:47:00,2.09567,2.09678,2.09273,2.09586,7750000.0
2008-08-06 21:48:00,2.09541,2.09778,2.09539,2.09756,8130000.0
2008-08-06 21:49:00,2.09719,2.09719,2.09391,2.0971,6250000.0
2008-08-06 21:50:00,2.09831,2.09882,2.09337,2.09831,9500000.0
2008-08-06 21:51:00,2.0967,2.09853,2.09563,2.09646,9000000.0
2008-08-06 21:53:00,2.09794,2.09794,2.09383,2.09778,10000000.0
2008-08-06 21:54:00,2.09562,2.09603,2.09287,2.09562,7750000.0
2008-08-06 21:55:00,2.09545,2.09848,2.09453,2.09845,7000000.0
2008-08-06 21:56:00,2.09897,2.09897,2.09565,2.09601,8630000.0
2008-08-06 21:57:00,2.09697,2.09856,2.09477,2.09579,10000000.0
2008-08-06 21:58:00,2.0959,2.0976,2.09412,2.09565,8880000.0
2008-08-06 21:59:00,2.0969,2.09781,2.09358,2.09358,8250000.0
2008-08-06 22:00:00,2.09653,2.09815,2.09576,2.09576,6500000.0
2008-08-06 22:01:00,2.09668,2.09801,2.0939,2.09792,8500000.0
2008-08-06 22:02:00,2.09343,2.09867,2.09343,2.09703,6500000.0
2008-08-06 22:03:00,2.09631,2.09849,2.09342,2.09849,12000000.0
2008-08-06 22:04:00,2.09614,2.09853,2.09361,2.09797,6000000.0
2008-08-06 22:05:00,2.09716,2.09911,2.09652,2.09859,5500000.0
2008-08-06 22:06:00,2.09755,2.09912,2.09535,2.09912,11380000.0
2008-08-06 22:07:00,2.0979,2.09882,2.09483,2.09882,7250000.0
2008-08-06 22:08:00,2.0981,2.09873,2.09584,2.0986,13000000.0
2008-08-06 22:09:00,2.09277,2.09871,2.09149,2.09841,9250000.0
2008-08-06 22:10:00,2.09853,2.09862,2.09591,2.09857,6000000.0
2008-08-06 22:11:00,2.09903,2.09905,2.09485,2.09485,8000000.0
2008-08-06 22:12:00,2.09476,2.09866,2.09476,2.09852,5250000.0
2008-08-06 22:13:00,2.09686,2.09865,2.09608,2.09648,7750000.0
2008-08-06 22:14:00,2.09789,2.09858,2.09564,2.09719,10000000.0
2008-08-06 22:15:00,2.09929,2.09929,2.0947,2.09482,7750000.0
2008-08-06 22:16:00,2.09768,2.09774,2.09366,2.09774,6010000.0
2008-08-06 22:17:00,2.09968,2.09996,2.09322,2.09662,7000000.0
2008-08-06 22:18:00,2.09827,2.09903,2.09594,2.0966,5630000.0
2008-08-06 22:19:00,2.09821,2.09844,2.09637,2.09637,6750000.0
2008-08-06 22:20:00,2.09835,2.09858,2.09104,2.09661,9000000.0
2008-08-06 22:21:00,2.09717,2.10033,2.09657,2.09734,12250000.0
2008-08-06 22:22:00,2.09504,2.09842,2.09307,2.09307,5630000.0
2008-08-06 22:23:00,2.09791,2.09869,2.09607,2.09869,7250000.0
2008-08-06 22:24:00,2.09646,2.0983,2.09347,2.0983,5750000.0
2008-08-06 22:25:00,2.09831,2.09831,2.09337,2.09614,8250000.0
2008-08-06 22:26:00,2.09655,2.09854,2.09568,2.09841,6000000.0
2008-08-06 22:27:00,2.0979,2.0979,2.09197,2.09777,8500000.0
2008-08-06 22:28:00,2.09879,2.09879,2.09567,2.09568,6010000.0
2008-08-06 22:29:00,2.09714,2.09816,2.09359,2.09746,5750000.0
2008-08-06 22:30:00,2.09841,2.09841,2.09431,2.09645,7500000.0
2008-08-06 22:31:00,2.09871,2.09871,2.09606,2.0966,5880000.0
2008-08-06 22:32:00,2.09563,2.09903,2.09563,2.09832,9500000.0
2008-08-06 22:33:00,2.09545,2.09796,2.09337,2.09787,9380000.0
2008-08-06 22:34:00,2.09695,2.09851,2.09575,2.09658,7000000.0
2008-08-06 22:35:00,2.09717,2.09912,2.09508,2.09679,7500000.0
2008-08-06 22:36:00,2.09671,2.09967,2.094,2.09967,5750000.0
2008-08-06 22:37:00,2.09493,2.10094,2.09493,2.10094,8760000.0
2008-08-06 22:38:00,2.10061,2.10061,2.09629,2.09886,17500000.0
2008-08-06 22:39:00,2.09916,2.10053,2.09594,2.09876,12630000.0
2008-08-06 22:40:00,2.09989,2.09989,2.09752,2.09752,6500000.0
2008-08-06 22:41:00,2.09734,2.09894,2.09494,2.09894,7880000.0
2008-08-06 22:42:00,2.10012,2.1003,2.09753,2.09804,6250000.0
2008-08-06 22:43:00,2.0988,2.09994,2.09629,2.0994,12010000.0
2008-08-06 22:44:00,2.09841,2.09883,2.09471,2.09713,6250000.0
2008-08-06 22:45:00,2.09754,2.09874,2.09483,2.09483,5630000.0
2008-08-06 22:46:00,2.09499,2.09875,2.09499,2.09875,6380000.0
2008-08-06 22:47:00,2.09851,2.09914,2.09594,2.09866,10500000.0
2008-08-06 22:48:00,2.09783,2.09916,2.09733,2.09781,7880000.0
2008-08-06 22:49:00,2.09882,2.09966,2.09798,2.09799,6250000.0
2008-08-06 22:50:00,2.09669,2.0993,2.09549,2.09841,10750000.0
2008-08-06 22:51:00,2.0975,2.09873,2.09509,2.09561,7010000.0
2008-08-06 22:53:00,2.09867,2.09927,2.09484,2.09726,12630000.0
2008-08-06 22:54:00,2.09581,2.09868,2.09364,2.09709,9750000.0
2008-08-06 22:55:00,2.09682,2.09823,2.09368,2.09761,7380000.0
2008-08-06 22:56:00,2.09891,2.09891,2.09727,2.09727,8130000.0
2008-08-06 22:57:00,2.09882,2.09924,2.098,2.09924,7750000.0
2008-08-06 22:58:00,2.09644,2.09918,2.09644,2.09918,6500000.0
2008-08-06 22:59:00,2.09792,2.1007,2.09666,2.09939,9500000.0
2008-08-06 23:00:00,2.09846,2.09882,2.09721,2.09801,13250000.0
2008-08-06 23:01:00,2.09584,2.09978,2.09584,2.09952,8130000.0
2008-08-06 23:02:00,2.09762,2.09952,2.09551,2.09847,7380000.0
2008-08-06 23:03:00,2.09776,2.0982,2.09553,2.0977,7500000.0
2008-08-06 23:04:00,2.09544,2.09883,2.09451,2.09717,6750000.0
2008-08-06 23:05:00,2.0972,2.09915,2.0972,2.09794,8250000.0
2008-08-06 23:06:00,2.09943,2.09943,2.09587,2.09725,8500000.0
2008-08-06 23:07:00,2.09889,2.09889,2.09416,2.09765,8130000.0
2008-08-06 23:08:00,2.09522,2.0996,2.09522,2.0996,8500000.0
2008-08-06 23:09:00,2.09852,2.10001,2.09467,2.10001,7250000.0
2008-08-06 23:10:00,2.09789,2.10014,2.09549,2.09592,11130000.0
2008-08-06 23:11:00,2.09777,2.09824,2.09285,2.09645,7000000.0
2008-08-06 23:12:00,2.09601,2.09877,2.09376,2.09376,8130000.0
2008-08-06 23:13:00,2.09767,2.10061,2.09767,2.09887,11380000.0
2008-08-06 23:14:00,2.09561,2.09935,2.09536,2.09806,7760000.0
2008-08-06 23:15:00,2.09829,2.09894,2.09772,2.09773,9750000.0
2008-08-06 23:16:00,2.09842,2.10003,2.09782,2.09938,6500000.0
2008-08-06 23:17:00,2.09517,2.09975,2.09517,2.09744,10250000.0
2008-08-06 23:18:00,2.09801,2.09842,2.09447,2.09803,15880000.0
2008-08-06 23:19:00,2.09791,2.09937,2.0942,2.09855,9260000.0
2008-08-06 23:20:00,2.09451,2.09919,2.09422,2.09713,8750000.0
2008-08-06 23:21:00,2.09841,2.09841,2.09593,2.09703,5250000.0
2008-08-06 23:22:00,2.09866,2.09866,2.09665,2.0977,7250000.0
2008-08-06 23:23:00,2.09461,2.09977,2.09461,2.09688,9250000.0
2008-08-06 23:24:00,2.09839,2.09839,2.09383,2.0974,10250000.0
2008-08-06 23:25:00,2.09381,2.09971,2.09134,2.09134,9750000.0
2008-08-06 23:26:00,2.0967,2.09797,2.09113,2.09698,5500000.0
2008-08-06 23:27:00,2.09688,2.09898,2.09608,2.09697,6750000.0
2008-08-06 23:28:00,2.09271,2.09837,2.09271,2.09826,9750000.0
2008-08-06 23:29:00,2.0989,2.0989,2.09278,2.09542,9500000.0
2008-08-06 23:30:00,2.09771,2.09847,2.09745,2.09847,8750000.0
2008-08-06 23:31:00,2.09579,2.09725,2.09256,2.09695,9750000.0
2008-08-06 23:32:00,2.09648,2.09742,2.09556,2.09686,9750000.0
2008-08-06 23:33:00,2.0949,2.0986,2.0949,2.09708,7750000.0
2008-08-06 23:34:00,2.09608,2.09821,2.09371,2.09681,6630000.0
2008-08-06 23:35:00,2.09534,2.09783,2.09505,2.09702,12630000.0
2008-08-06 23:36:00,2.09889,2.09889,2.09364,2.09677,11500000.0
2008-08-06 23:37:00,2.09681,2.09747,2.09502,2.09747,7630000.0
2008-08-06 23:38:00,2.0966,2.09824,2.09504,2.09613,7750000.0
2008-08-06 23:39:00,2.09844,2.09844,2.09334,2.09776,7010000.0
2008-08-06 23:40:00,2.09794,2.09823,2.09482,2.09731,12130000.0
2008-08-06 23:41:00,2.09612,2.09735,2.09298,2.09714,12630000.0
2008-08-06 23:42:00,2.09638,2.09788,2.09617,2.0964,5250000.0
2008-08-06 23:43:00,2.09548,2.0991,2.09548,2.09822,9380000.0
2008-08-06 23:44:00,2.09545,2.09891,2.09545,2.09856,7250000.0
2008-08-06 23:45:00,2.0974,2.09882,2.09511,2.09664,10750000.0
2008-08-06 23:46:00,2.09221,2.09761,2.09126,2.0964,16630000.0
2008-08-06 23:47:00,2.09685,2.09761,2.09416,2.09593,7000000.0
2008-08-06 23:48:00,2.09665,2.09774,2.09374,2.09374,8750000.0
2008-08-06 23:49:00,2.09355,2.09835,2.0934,2.0934,7500000.0
2008-08-06 23:50:00,2.09668,2.09668,2.0932,2.0932,5000000.0
2008-08-06 23:51:00,2.0988,2.0988,2.09714,2.09791,5630000.0
2008-08-06 23:52:00,2.09731,2.09785,2.09548,2.09748,5500000.0
2008-08-06 23:53:00,2.09693,2.09808,2.09689,2.09808,7000000.0
2008-08-06 23:54:00,2.09751,2.09866,2.09739,2.09844,7500000.0
2008-08-06 23:55:00,2.09543,2.0981,2.09543,2.09729,8880000.0
2008-08-06 23:56:00,2.09643,2.09786,2.09425,2.09562,6380000.0
2008-08-06 23:57:00,2.09806,2.09878,2.09541,2.09541,6380000.0
2008-08-06 23:59:00,2.09765,2.09888,2.09651,2.09879,6750000.0
2008-08-07 00:00:00,2.09724,2.09906,2.09693,2.09878,7380000.0
2008-08-07 00:01:00,2.09755,2.09978,2.0951,2.09878,8250000.0
2008-08-07 00:02:00,2.09702,2.098,2.09466,2.09703,6750000.0
2008-08-07 00:03:00,2.09937,2.09937,2.0951,2.09687,7000000.0
2008-08-07 00:04:00,2.09756,2.09931,2.09437,2.09872,10000000.0
2008-08-07 00:05:00,2.09902,2.10028,2.09576,2.09805,8750000.0
2008-08-07 00:06:00,2.09921,2.09957,2.09477,2.09957,11250000.0
2008-08-07 00:07:00,2.09631,2.09994,2.09551,2.09852,7500000.0
2008-08-07 00:08:00,2.09833,2.09974,2.09629,2.09767,9250000.0
2008-08-07 00:09:00,2.09473,2.09897,2.09473,2.09534,9000000.0
2008-08-07 00:10:00,2.09709,2.09909,2.09488,2.09882,6630000.0
2008-08-07 00:11:00,2.09982,2.10017,2.09636,2.09985,8000000.0
2008-08-07 00:12:00,2.09849,2.09924,2.09557,2.09924,7000000.0
2008-08-07 00:13:00,2.09693,2.0987,2.09693,2.09733,7380000.0
2008-08-07 00:14:00,2.09786,2.10008,2.09786,2.09923,5880000.0
2008-08-07 00:15:00,2.09619,2.09901,2.09404,2.09901,5500000.0
2008-08-07 00:16:00,2.09776,2.09962,2.09771,2.09773,6500000.0
2008-08-07 00:17:00,2.09988,2.09988,2.09674,2.09705,6250000.0
2008-08-07 00:18:00,2.09614,2.09938,2.09614,2.09758,6250000.0
2008-08-07 00:19:00,2.0988,2.09912,2.09478,2.09478,8880000.0
2008-08-07 00:20:00,2.09806,2.10052,2.09753,2.09928,10130000.0
2008-08-07 00:21:00,2.09744,2.0999,2.09737,2.0999,6250000.0
2008-08-07 00:22:00,2.09883,2.09896,2.09694,2.09694,8250000.0
2008-08-07 00:23:00,2.09967,2.09967,2.09378,2.09807,7500000.0
2008-08-07 00:24:00,2.09835,2.09997,2.0983,2.09997,6500000.0
2008-08-07 00:25:00,2.0987,2.10016,2.09362,2.09647,10000000.0
2008-08-07 00:26:00,2.09924,2.0998,2.09657,2.09657,8500000.0
2008-08-07 00:27:00,2.09933,2.09946,2.09726,2.09802,12250000.0
2008-08-07 00:28:00,2.09964,2.10184,2.09747,2.09831,7500000.0
2008-08-07 00:29:00,2.09916,2.10013,2.09545,2.09947,7750000.0
2008-08-07 00:30:00,2.09826,2.10031,2.09826,2.09904,8000000.0
2008-08-07 00:31:00,2.09966,2.10006,2.09634,2.09753,7750000.0
2008-08-07 00:32:00,2.09901,2.10045,2.09481,2.09971,8510000.0
2008-08-07 00:33:00,2.10062,2.10089,2.0989,2.0989,8500000.0
2008-08-07 00:34:00,2.0987,2.10077,2.09713,2.10056,6250000.0
2008-08-07 00:35:00,2.09625,2.09916,2.09291,2.09592,12260000.0
2008-08-07 00:36:00,2.09879,2.09995,2.09632,2.09643,10880000.0
2008-08-07 00:37:00,2.09314,2.09849,2.09314,2.09757,9750000.0
2008-08-07 00:38:00,2.09735,2.09968,2.09648,2.0995,6750000.0
2008-08-07 00:39:00,2.09884,2.09914,2.09756,2.09908,6260000.0
2008-08-07 00:40:00,2.09762,2.09962,2.09679,2.09962,5750000.0
2008-08-07 00:41:00,2.09872,2.0988,2.09638,2.09764,5500000.0
2008-08-07 00:42:00,2.09784,2.09884,2.09514,2.09678,10750000.0
2008-08-07 00:43:00,2.09691,2.0999,2.09541,2.09899,6630000.0
2008-08-07 00:44:00,2.09625,2.09966,2.09468,2.09685,9250000.0
2008-08-07 00:45:00,2.09776,2.09914,2.09542,2.09784,5750000.0
2008-08-07 00:46:00,2.09632,2.09946,2.09418,2.09864,15380000.0
2008-08-07 00:47:00,2.09836,2.10077,2.09673,2.09715,8130000.0
2008-08-07 00:48:00,2.09589,2.0995,2.09432,2.0995,9500000.0
2008-08-07 00:49:00,2.09834,2.09991,2.0979,2.0979,7130000.0
2008-08-07 00:50:00,2.09737,2.09949,2.09737,2.09932,5250000.0
2008-08-07 00:51:00,2.09871,2.09948,2.09766,2.09766,8500000.0
2008-08-07 00:52:00,2.09755,2.0992,2.09643,2.09804,6750000.0
2008-08-07 00:53:00,2.09565,2.09879,2.09384,2.09617,12000000.0
2008-08-07 00:54:00,2.09807,2.09902,2.09487,2.09902,6750000.0
2008-08-07 00:55:00,2.09779,2.09974,2.09711,2.09872,9250000.0
2008-08-07 00:56:00,2.09725,2.09883,2.09666,2.09666,9750000.0
2008-08-07 00:57:00,2.09755,2.09898,2.09645,2.09898,6750000.0
2008-08-07 00:58:00,2.09865,2.09865,2.09329,2.09601,15000000.0
2008-08-07 00:59:00,2.09914,2.09946,2.09459,2.09874,7380000.0
2008-08-07 01:00:00,2.09749,2.0991,2.09498,2.0991,8500000.0
2008-08-07 01:01:00,2.0961,2.09906,2.09444,2.09844,9000000.0
2008-08-07 01:02:00,2.09722,2.09924,2.09619,2.09644,13510000.0
2008-08-07 01:03:00,2.09593,2.09904,2.09593,2.09807,8250000.0
2008-08-07 01:04:00,2.09708,2.09832,2.09591,2.09591,7500000.0
2008-08-07 01:05:00,2.09703,2.09894,2.09437,2.09585,5500000.0
2008-08-07 01:06:00,2.09878,2.09878,2.09732,2.09806,5250000.0
2008-08-07 01:07:00,2.09896,2.09896,2.09599,2.09599,7500000.0
2008-08-07 01:08:00,2.09904,2.09904,2.09714,2.09714,8250000.0
2008-08-07 01:09:00,2.0976,2.09896,2.09528,2.09883,5500000.0
2008-08-07 01:10:00,2.09693,2.09866,2.09687,2.09765,7500000.0
2008-08-07 01:11:00,2.09851,2.09935,2.09319,2.09935,13250000.0
2008-08-07 01:12:00,2.09708,2.09927,2.09669,2.09686,7250000.0
2008-08-07 01:13:00,2.09731,2.0994,2.09599,2.09686,9130000.0
2008-08-07 01:14:00,2.09981,2.09992,2.09487,2.09981,6000000.0
2008-08-07 01:15:00,2.09727,2.09896,2.09696,2.09883,8130000.0
2008-08-07 01:16:00,2.09825,2.10077,2.09598,2.09598,8500000.0
2008-08-07 01:17:00,2.09729,2.09909,2.09446,2.09653,11630000.0
2008-08-07 01:18:00,2.09768,2.09834,2.09389,2.09486,10000000.0
2008-08-07 01:19:00,2.09734,2.0993,2.09731,2.0993,10000000.0
2008-08-07 01:20:00,2.0973,2.09842,2.09581,2.09693,6500000.0
2008-08-07 01:21:00,2.0963,2.09808,2.09309,2.09457,8000000.0
2008-08-07 01:22:00,2.09668,2.09893,2.09506,2.09893,8750000.0
2008-08-07 01:23:00,2.09546,2.09876,2.09302,2.09793,9130000.0
2008-08-07 01:24:00,2.09439,2.09898,2.09439,2.09499,5250000.0
2008-08-07 01:25:00,2.09769,2.09877,2.09343,2.09655,12250000.0
2008-08-07 01:26:00,2.09379,2.10032,2.09379,2.09417,11750000.0
2008-08-07 01:27:00,2.09479,2.09877,2.09479,2.09799,9750000.0
2008-08-07 01:28:00,2.09645,2.09869,2.09537,2.09826,11000000.0
2008-08-07 01:29:00,2.09661,2.09816,2.09586,2.09776,6630000.0
2008-08-07 01:30:00,2.09653,2.09787,2.09381,2.09381,7380000.0
2008-08-07 01:31:00,2.09698,2.09777,2.09262,2.09777,7750000.0
2008-08-07 01:32:00,2.09781,2.09794,2.09361,2.09774,11500000.0
2008-08-07 01:33:00,2.0976,2.0976,2.09331,2.09704,5250000.0
2008-08-07 01:34:00,2.09365,2.09668,2.09331,2.09508,6250000.0
2008-08-07 01:35:00,2.09597,2.09784,2.09375,2.0969,8500000.0
2008-08-07 01:36:00,2.09691,2.09825,2.09628,2.09808,9000000.0
2008-08-07 01:37:00,2.09592,2.0984,2.09537,2.0984,5500000.0
2008-08-07 01:38:00,2.09808,2.09822,2.09711,2.09791,7000000.0
2008-08-07 01:39:00,2.09716,2.09785,2.09289,2.09649,5250000.0
2008-08-07 01:40:00,2.09706,2.09749,2.09438,2.09438,10630000.0
2008-08-07 01:41:00,2.09849,2.09867,2.0941,2.09867,13500000.0
2008-08-07 01:42:00,2.09829,2.09839,2.0936,2.09446,9250000.0
2008-08-07 01:43:00,2.09586,2.09745,2.09199,2.09745,9000000.0
2008-08-07 01:44:00,2.09765,2.0977,2.09123,2.0965,15250000.0
2008-08-07 01:45:00,2.09668,2.0988,2.09239,2.0988,13250000.0
2008-08-07 01:46:00,2.09566,2.09807,2.09191,2.09191,9380000.0
2008-08-07 01:47:00,2.09681,2.09723,2.09543,2.09648,8750000.0
2008-08-07 01:48:00,2.09283,2.09679,2.09283,2.09623,7000000.0
2008-08-07 01:49:00,2.09788,2.09788,2.09551,2.09705,8250000.0
2008-08-07 01:50:00,2.09551,2.09795,2.09369,2.09555,9000000.0
2008-08-07 01:51:00,2.09736,2.09758,2.09602,2.09735,5750000.0
2008-08-07 01:52:00,2.09713,2.0981,2.09328,2.09592,9500000.0
2008-08-07 01:53:00,2.09492,2.09792,2.09492,2.09506,7000000.0
2008-08-07 01:54:00,2.09666,2.09747,2.09515,2.09625,6250000.0
2008-08-07 01:55:00,2.09377,2.09797,2.09377,2.09675,13890000.0
2008-08-07 01:56:00,2.09403,2.09756,2.09329,2.09688,6000000.0
2008-08-07 01:57:00,2.09627,2.09836,2.09272,2.09601,13000000.0
2008-08-07 01:58:00,2.09872,2.09908,2.09532,2.09808,5250000.0
2008-08-07 02:00:00,2.09605,2.09758,2.09473,2.09502,5880000.0
2008-08-07 02:01:00,2.09582,2.09743,2.09544,2.09616,5500000.0
2008-08-07 02:02:00,2.09751,2.0981,2.09639,2.0977,8500000.0
2008-08-07 02:03:00,2.09628,2.09682,2.09477,2.09559,5250000.0
2008-08-07 02:04:00,2.0937,2.0973,2.09278,2.09525,10750000.0
2008-08-07 02:05:00,2.09529,2.09742,2.09372,2.09579,11750000.0
2008-08-07 02:06:00,2.09604,2.09765,2.09502,2.09661,9000000.0
2008-08-07 02:07:00,2.09717,2.09742,2.09536,2.09582,11000000.0
2008-08-07 02:08:00,2.09558,2.09749,2.09445,2.09749,6250000.0
2008-08-07 02:09:00,2.09521,2.09753,2.09361,2.09568,12500000.0
2008-08-07 02:10:00,2.09547,2.09651,2.09174,2.09606,11380000.0
2008-08-07 02:11:00,2.09672,2.09672,2.09114,2.09672,12250000.0
2008-08-07 02:12:00,2.09543,2.09661,2.09311,2.09644,9250000.0
2008-08-07 02:13:00,2.09405,2.09651,2.09297,2.09464,10630000.0
2008-08-07 02:14:00,2.09364,2.09702,2.09364,2.09416,8500000.0
2008-08-07 02:15:00,2.09522,2.09704,2.09522,2.09631,6260000.0
2008-08-07 02:16:00,2.094,2.09687,2.09352,2.09635,5250000.0
2008-08-07 02:17:00,2.09676,2.09676,2.09436,2.09628,5500000.0
2008-08-07 02:18:00,2.09539,2.09674,2.09444,2.09451,10000000.0
2008-08-07 02:19:00,2.0952,2.09623,2.09413,2.09623,6500000.0
2008-08-07 02:20:00,2.09537,2.09639,2.09122,2.0962,5750000.0
2008-08-07 02:21:00,2.09414,2.09649,2.09405,2.09649,5250000.0
2008-08-07 02:22:00,2.09573,2.09869,2.09238,2.09447,12750000.0
2008-08-07 02:23:00,2.09423,2.09663,2.09423,2.09581,7000000.0
2008-08-07 02:24:00,2.0942,2.09552,2.09157,2.09157,7750000.0
2008-08-07 02:25:00,2.09628,2.09628,2.09139,2.09588,7000000.0
2008-08-07 02:26:00,2.09461,2.09626,2.09461,2.09481,11500000.0
2008-08-07 02:27:00,2.09453,2.09684,2.09396,2.09603,8250000.0
2008-08-07 02:28:00,2.09672,2.09756,2.09355,2.09568,9380000.0
2008-08-07 02:29:00,2.09526,2.09608,2.09112,2.09298,8130000.0
2008-08-07 02:30:00,2.09505,2.0983,2.09505,2.09727,9000000.0
2008-08-07 02:31:00,2.09599,2.09691,2.09426,2.09644,6250000.0
2008-08-07 02:32:00,2.09385,2.09614,2.09088,2.09406,10000000.0
2008-08-07 02:33:00,2.09531,2.09629,2.09246,2.09584,6000000.0
2008-08-07 02:34:00,2.09377,2.09694,2.09153,2.09616,9130000.0
2008-08-07 02:35:00,2.09217,2.09591,2.09217,2.09318,7500000.0
2008-08-07 02:36:00,2.09594,2.09684,2.09155,2.09455,10000000.0
2008-08-07 02:37:00,2.09065,2.0966,2.09065,2.09274,13380000.0
2008-08-07 02:38:00,2.09415,2.09723,2.09307,2.09628,11250000.0
2008-08-07 02:39:00,2.09649,2.09649,2.09232,2.09435,10380000.0
2008-08-07 02:40:00,2.09664,2.09664,2.0935,2.09486,8750000.0
2008-08-07 02:41:00,2.0969,2.0969,2.09094,2.09094,7000000.0
2008-08-07 02:42:00,2.09667,2.09667,2.09295,2.09658,7000000.0
2008-08-07 02:43:00,2.09666,2.09666,2.09138,2.09646,15750000.0
2008-08-07 02:44:00,2.09598,2.09626,2.09187,2.09626,5630000.0
2008-08-07 02:45:00,2.09173,2.09593,2.09173,2.09416,8750000.0
2008-08-07 02:46:00,2.09456,2.09662,2.09244,2.09432,10000000.0
2008-08-07 02:47:00,2.09697,2.09697,2.09379,2.09587,7250000.0
2008-08-07 02:48:00,2.09638,2.09641,2.09452,2.09641,5250000.0
2008-08-07 02:49:00,2.09628,2.09649,2.09541,2.09649,7000000.0
2008-08-07 02:50:00,2.09618,2.09629,2.09134,2.09584,7250000.0
2008-08-07 02:51:00,2.09506,2.09551,2.09269,2.09538,9500000.0
2008-08-07 02:52:00,2.09662,2.09779,2.09369,2.0951,11250000.0
2008-08-07 02:53:00,2.09424,2.09565,2.08997,2.09057,7130000.0
2008-08-07 02:54:00,2.09577,2.09742,2.0917,2.09663,8630000.0
2008-08-07 02:55:00,2.09718,2.09814,2.0916,2.09735,13250000.0
2008-08-07 02:56:00,2.09706,2.09728,2.09049,2.0969,11000000.0
2008-08-07 02:57:00,2.09672,2.09773,2.09411,2.09486,10500000.0
2008-08-07 02:58:00,2.09824,2.09824,2.09517,2.09568,9000000.0
2008-08-07 02:59:00,2.09366,2.09648,2.09366,2.09569,7250000.0
2008-08-07 03:00:00,2.09484,2.09669,2.09459,2.09665,9000000.0
2008-08-07 03:01:00,2.09447,2.09589,2.09291,2.09589,8500000.0
2008-08-07 03:02:00,2.0953,2.09719,2.0953,2.09681,7750000.0
2008-08-07 03:03:00,2.09691,2.09765,2.09278,2.09539,11500000.0
2008-08-07 03:04:00,2.09414,2.09887,2.09414,2.09441,8500000.0
2008-08-07 03:05:00,2.09559,2.09681,2.09423,2.09504,6250000.0
2008-08-07 03:06:00,2.09441,2.09737,2.09217,2.09717,18250000.0
2008-08-07 03:07:00,2.09769,2.09769,2.09295,2.09603,8130000.0
2008-08-07 03:08:00,2.09762,2.09811,2.09384,2.09747,13750000.0
2008-08-07 03:09:00,2.09795,2.09795,2.09374,2.09641,7750000.0
2008-08-07 03:10:00,2.09495,2.09742,2.09379,2.0963,6750000.0
2008-08-07 03:11:00,2.09509,2.0967,2.09157,2.09248,5500000.0
2008-08-07 03:12:00,2.08999,2.09722,2.08999,2.09277,13250000.0
2008-08-07 03:13:00,2.09497,2.09701,2.09481,2.09538,10750000.0
2008-08-07 03:14:00,2.09778,2.09778,2.09159,2.09367,12380000.0
2008-08-07 03:15:00,2.0939,2.09549,2.09329,2.09549,6500000.0
2008-08-07 03:16:00,2.09397,2.09458,2.09074,2.09074,7750000.0
2008-08-07 03:17:00,2.09379,2.09669,2.09101,2.09669,7750000.0
2008-08-07 03:18:00,2.09533,2.0975,2.09176,2.0975,10630000.0
2008-08-07 03:19:00,2.09768,2.09803,2.09346,2.09695,6000000.0
2008-08-07 03:20:00,2.09287,2.09694,2.09287,2.09524,10130000.0
2008-08-07 03:21:00,2.09642,2.09756,2.09426,2.09691,11880000.0
2008-08-07 03:22:00,2.09804,2.09804,2.09539,2.09733,6750000.0
2008-08-07 03:23:00,2.0962,2.09753,2.0962,2.09753,7000000.0
2008-08-07 03:24:00,2.09684,2.09771,2.09653,2.09734,9250000.0
2008-08-07 03:25:00,2.09765,2.09768,2.09334,2.09741,5250000.0
2008-08-07 03:26:00,2.09752,2.09752,2.09441,2.09601,8000000.0
2008-08-07 03:27:00,2.09755,2.09849,2.09442,2.09824,10500000.0
2008-08-07 03:28:00,2.09807,2.09807,2.09317,2.09431,6750000.0
2008-08-07 03:29:00,2.09613,2.09939,2.09377,2.09787,8630000.0
2008-08-07 03:30:00,2.09734,2.09812,2.09163,2.09636,15750000.0
2008-08-07 03:31:00,2.09635,2.09724,2.09548,2.09624,6890000.0
2008-08-07 03:32:00,2.09389,2.09737,2.09139,2.09297,10000000.0
2008-08-07 03:33:00,2.09619,2.09719,2.09359,2.09448,11000000.0
2008-08-07 03:34:00,2.09359,2.09674,2.09359,2.09576,9500000.0
2008-08-07 03:35:00,2.09546,2.09619,2.09374,2.09443,12130000.0
2008-08-07 03:36:00,2.09247,2.09631,2.09206,2.09631,8500000.0
2008-08-07 03:37:00,2.09619,2.09624,2.0949,2.09564,5250000.0
2008-08-07 03:38:00,2.09478,2.09656,2.09206,2.09583,9750000.0
2008-08-07 03:39:00,2.09365,2.09737,2.09282,2.09437,7130000.0
2008-08-07 03:40:00,2.09635,2.09656,2.09417,2.09656,10250000.0
2008-08-07 03:41:00,2.09491,2.0992,2.09484,2.09797,13880000.0
2008-08-07 03:42:00,2.09371,2.09635,2.0927,2.09613,6500000.0
2008-08-07 03:43:00,2.09499,2.09773,2.0927,2.09539,12250000.0
2008-08-07 03:44:00,2.09649,2.09682,2.09229,2.0954,5500000.0
2008-08-07 03:45:00,2.09668,2.09692,2.09426,2.09482,10500000.0
2008-08-07 03:46:00,2.09586,2.09664,2.09256,2.09434,6250000.0
2008-08-07 03:47:00,2.09659,2.09659,2.09511,2.09599,7750000.0
2008-08-07 03:48:00,2.09686,2.09686,2.0919,2.09612,12130000.0
2008-08-07 03:49:00,2.09729,2.09729,2.09273,2.09579,5250000.0
2008-08-07 03:50:00,2.09605,2.09669,2.09506,2.0966,5880000.0
2008-08-07 03:51:00,2.09556,2.0974,2.09407,2.09577,9500000.0
2008-08-07 03:52:00,2.09658,2.09688,2.09248,2.0932,9500000.0
2008-08-07 03:53:00,2.09545,2.09867,2.09347,2.09717,8500000.0
2008-08-07 03:54:00,2.09693,2.10008,2.0923,2.09619,17880000.0
2008-08-07 03:55:00,2.09754,2.09754,2.09125,2.0949,11000000.0
2008-08-07 03:56:00,2.09449,2.09816,2.09273,2.09493,9130000.0
2008-08-07 03:57:00,2.09601,2.09689,2.09485,2.09591,9000000.0
2008-08-07 03:58:00,2.09272,2.0958,2.09272,2.09541,9250000.0
2008-08-07 03:59:00,2.09616,2.09627,2.09419,2.09441,9000000.0
2008-08-07 04:00:00,2.09245,2.09589,2.09198,2.09589,10750000.0
2008-08-07 04:01:00,2.09561,2.0961,2.09463,2.09545,5500000.0
2008-08-07 04:02:00,2.09599,2.09649,2.09173,2.09525,9500000.0
2008-08-07 04:03:00,2.09165,2.09588,2.09165,2.09301,7000000.0
2008-08-07 04:04:00,2.09528,2.09579,2.0925,2.09579,6880000.0
2008-08-07 04:05:00,2.09401,2.09615,2.09304,2.09423,10500000.0
2008-08-07 04:06:00,2.09466,2.09616,2.09146,2.09548,6500000.0
2008-08-07 04:07:00,2.09603,2.098,2.09131,2.09434,11500000.0
2008-08-07 04:08:00,2.09567,2.09567,2.08969,2.09527,7750000.0
2008-08-07 04:09:00,2.09556,2.09582,2.09,2.09582,7380000.0
2008-08-07 04:10:00,2.09437,2.09584,2.09115,2.09206,5500000.0
2008-08-07 04:11:00,2.09429,2.09477,2.09219,2.09219,5500000.0
2008-08-07 04:12:00,2.09389,2.09571,2.09193,2.09545,9500000.0
2008-08-07 04:13:00,2.09482,2.09659,2.09422,2.09513,5880000.0
2008-08-07 04:14:00,2.09393,2.09513,2.09011,2.09187,6630000.0
2008-08-07 04:15:00,2.08997,2.09488,2.08997,2.09488,5500000.0
2008-08-07 04:16:00,2.09387,2.09461,2.09207,2.09451,8000000.0
2008-08-07 04:17:00,2.09378,2.09474,2.08964,2.09364,10760000.0
2008-08-07 04:18:00,2.09278,2.09527,2.09214,2.09527,6500000.0
2008-08-07 04:19:00,2.09372,2.09503,2.09329,2.09471,7250000.0
2008-08-07 04:20:00,2.09256,2.09513,2.09157,2.09157,6000000.0
2008-08-07 04:21:00,2.09423,2.09525,2.09239,2.09525,5630000.0
2008-08-07 04:22:00,2.09297,2.09582,2.0917,2.09464,6750000.0
2008-08-07 04:23:00,2.09132,2.09463,2.09092,2.09437,8500000.0
2008-08-07 04:24:00,2.09413,2.09472,2.09088,2.09461,7500000.0
2008-08-07 04:25:00,2.09296,2.09492,2.09032,2.09338,6750000.0
2008-08-07 04:26:00,2.09412,2.09499,2.08913,2.09448,6000000.0
2008-08-07 04:27:00,2.09205,2.09371,2.08918,2.09371,8000000.0
2008-08-07 04:28:00,2.09079,2.09422,2.09077,2.09274,8000000.0
2008-08-07 04:29:00,2.0912,2.09387,2.0912,2.09167,12000000.0
2008-08-07 04:30:00,2.09473,2.09473,2.0928,2.09293,6500000.0
2008-08-07 04:31:00,2.09373,2.09472,2.09062,2.09472,7500000.0
2008-08-07 04:32:00,2.09312,2.09387,2.09275,2.09387,8250000.0
2008-08-07 04:33:00,2.09262,2.0941,2.09132,2.09132,6500000.0
2008-08-07 04:34:00,2.09287,2.09542,2.09049,2.09486,6750000.0
2008-08-07 04:35:00,2.09298,2.09366,2.08994,2.09343,6380000.0
2008-08-07 04:36:00,2.0945,2.09477,2.08877,2.09261,7000000.0
2008-08-07 04:37:00,2.0946,2.09504,2.09032,2.09432,9000000.0
2008-08-07 04:38:00,2.09403,2.09462,2.09199,2.09199,6750000.0
2008-08-07 04:39:00,2.09398,2.09589,2.09217,2.09404,11000000.0
2008-08-07 04:40:00,2.09397,2.09595,2.09198,2.09527,8500000.0
2008-08-07 04:41:00,2.09253,2.09561,2.09253,2.09367,6250000.0
2008-08-07 04:42:00,2.09455,2.09574,2.0931,2.09574,5500000.0
2008-08-07 04:43:00,2.09576,2.09576,2.09207,2.09207,6250000.0
2008-08-07 04:44:00,2.0937,2.09546,2.09003,2.09133,6000000.0
2008-08-07 04:45:00,2.0935,2.095,2.08978,2.0928,6250000.0
2008-08-07 04:46:00,2.09467,2.09483,2.09095,2.09372,6750000.0
2008-08-07 04:47:00,2.09133,2.09508,2.09133,2.09493,9250000.0
2008-08-07 04:48:00,2.09295,2.09495,2.09062,2.09367,5750000.0
2008-08-07 04:49:00,2.09427,2.09557,2.09193,2.09477,14380000.0
2008-08-07 04:50:00,2.09305,2.09382,2.08973,2.09292,7250000.0
2008-08-07 04:51:00,2.09488,2.09503,2.09157,2.09442,8500000.0
2008-08-07 04:52:00,2.09368,2.09543,2.09157,2.09374,9630000.0
2008-08-07 04:53:00,2.09382,2.09529,2.09164,2.09164,10010000.0
2008-08-07 04:54:00,2.09516,2.09516,2.0902,2.09067,6500000.0
2008-08-07 04:55:00,2.09626,2.09648,2.09148,2.09148,12500000.0
2008-08-07 04:56:00,2.09516,2.0962,2.09151,2.09429,7000000.0
2008-08-07 04:57:00,2.09153,2.09552,2.09153,2.09429,8250000.0
2008-08-07 04:58:00,2.09458,2.09578,2.09355,2.09543,7750000.0
2008-08-07 04:59:00,2.0938,2.09595,2.09066,2.09595,4380000.0
2008-08-07 05:00:00,2.09606,2.09664,2.09274,2.09447,8500000.0
2008-08-07 05:01:00,2.09412,2.09655,2.09134,2.09635,6000000.0
2008-08-07 05:02:00,2.09594,2.09649,2.09444,2.09444,6000000.0
2008-08-07 05:03:00,2.09611,2.0963,2.09082,2.09408,5630000.0
2008-08-07 05:04:00,2.09443,2.09625,2.09275,2.09546,7130000.0
2008-08-07 05:05:00,2.09505,2.09689,2.09479,2.09655,7000000.0
2008-08-07 05:06:00,2.09408,2.09634,2.09305,2.09616,6630000.0
2008-08-07 05:07:00,2.09646,2.0967,2.09185,2.09185,5750000.0
2008-08-07 05:08:00,2.09688,2.09688,2.0905,2.0905,10750000.0
2008-08-07 05:09:00,2.09659,2.09659,2.0923,2.09471,7500000.0
2008-08-07 05:10:00,2.09221,2.09611,2.09221,2.09611,7380000.0
2008-08-07 05:11:00,2.09555,2.09638,2.09348,2.09363,8130000.0
2008-08-07 05:12:00,2.09552,2.0962,2.09059,2.0962,5500000.0
2008-08-07 05:13:00,2.09523,2.09658,2.09125,2.09524,7500000.0
2008-08-07 05:14:00,2.09475,2.0961,2.09352,2.09352,6500000.0
2008-08-07 05:15:00,2.0944,2.09612,2.09424,2.09593,8500000.0
2008-08-07 05:16:00,2.09452,2.0951,2.0895,2.0895,7750000.0
2008-08-07 05:17:00,2.09012,2.09606,2.09012,2.09598,8500000.0
2008-08-07 05:18:00,2.09454,2.09672,2.09409,2.09672,6380000.0
2008-08-07 05:19:00,2.09404,2.09685,2.09358,2.09685,6010000.0
2008-08-07 05:20:00,2.09336,2.09712,2.09336,2.09452,11510000.0
2008-08-07 05:21:00,2.09637,2.09637,2.09078,2.09078,6000000.0
2008-08-07 05:22:00,2.09612,2.09699,2.09291,2.09699,7000000.0
2008-08-07 05:23:00,2.09758,2.09758,2.09359,2.09612,6000000.0
2008-08-07 05:24:00,2.09633,2.09663,2.09245,2.09624,6000000.0
2008-08-07 05:25:00,2.09542,2.09609,2.09455,2.09543,8750000.0
2008-08-07 05:26:00,2.0963,2.0963,2.09385,2.09608,8500000.0
2008-08-07 05:27:00,2.0964,2.09705,2.09238,2.09238,9750000.0
2008-08-07 05:28:00,2.09407,2.0961,2.09176,2.09522,7380000.0
2008-08-07 05:29:00,2.0963,2.09636,2.09294,2.09572,7500000.0
2008-08-07 05:30:00,2.09551,2.09614,2.09316,2.09594,13250000.0
2008-08-07 05:31:00,2.09198,2.09388,2.09193,2.09382,8500000.0
2008-08-07 05:32:00,2.09291,2.09639,2.09199,2.09467,6000000.0
2008-08-07 05:33:00,2.09441,2.09652,2.09184,2.09652,7250000.0
2008-08-07 05:34:00,2.09396,2.09564,2.09284,2.09284,9250000.0
2008-08-07 05:35:00,2.09497,2.09608,2.09343,2.09608,6130000.0
2008-08-07 05:36:00,2.09303,2.09755,2.09303,2.09755,7750000.0
2008-08-07 05:37:00,2.09509,2.09697,2.09369,2.09635,9750000.0
2008-08-07 05:38:00,2.09532,2.09658,2.09532,2.09603,9250000.0
2008-08-07 05:39:00,2.09276,2.09632,2.09276,2.09537,7000000.0
2008-08-07 05:40:00,2.09531,2.09642,2.09446,2.09446,6750000.0
2008-08-07 05:41:00,2.09517,2.0964,2.09404,2.09435,8000000.0
2008-08-07 05:42:00,2.09331,2.09637,2.09071,2.09637,12250000.0
2008-08-07 05:43:00,2.09549,2.0962,2.0927,2.09564,6250000.0
2008-08-07 05:44:00,2.0946,2.09572,2.09105,2.09325,10000000.0
2008-08-07 05:45:00,2.09311,2.09614,2.09311,2.09323,5500000.0
2008-08-07 05:46:00,2.095,2.09635,2.0942,2.09421,5630000.0
2008-08-07 05:47:00,2.09509,2.09571,2.0929,2.0929,5630000.0
2008-08-07 05:48:00,2.09529,2.09705,2.09213,2.09213,5500000.0
2008-08-07 05:49:00,2.09534,2.09616,2.09113,2.09443,8500000.0
2008-08-07 05:50:00,2.09537,2.09705,2.09314,2.0954,10750000.0
2008-08-07 05:51:00,2.09667,2.0972,2.09586,2.0972,6250000.0
2008-08-07 05:52:00,2.09472,2.09611,2.09376,2.09376,6760000.0
2008-08-07 05:53:00,2.0974,2.09743,2.09547,2.09679,8630000.0
2008-08-07 05:54:00,2.09205,2.09685,2.09205,2.09685,5500000.0
2008-08-07 05:55:00,2.09618,2.09668,2.09299,2.09299,6000000.0
2008-08-07 05:56:00,2.09731,2.09731,2.09388,2.09527,9750000.0
2008-08-07 05:57:00,2.0969,2.0969,2.09346,2.09606,6750000.0
2008-08-07 05:58:00,2.09548,2.09575,2.09305,2.09415,5750000.0
2008-08-07 05:59:00,2.09605,2.09636,2.09358,2.09636,7000000.0
2008-08-07 06:00:00,2.092,2.09634,2.092,2.09295,8750000.0
2008-08-07 06:01:00,2.09455,2.09658,2.09438,2.09438,8750000.0
2008-08-07 06:02:00,2.09401,2.09628,2.09365,2.09409,8380000.0
2008-08-07 06:03:00,2.09165,2.09598,2.09165,2.09597,7000000.0
2008-08-07 06:04:00,2.09637,2.09637,2.09535,2.09624,8630000.0
2008-08-07 06:05:00,2.09592,2.09597,2.09383,2.09543,8500000.0
2008-08-07 06:06:00,2.09432,2.09668,2.0933,2.09668,6250000.0
2008-08-07 06:07:00,2.09533,2.09657,2.09301,2.09497,5250000.0
2008-08-07 06:08:00,2.09601,2.09622,2.09413,2.09495,7500000.0
2008-08-07 06:10:00,2.09324,2.09738,2.09324,2.09471,5500000.0
2008-08-07 06:11:00,2.09631,2.09663,2.09117,2.09502,8500000.0
2008-08-07 06:12:00,2.09553,2.09685,2.09403,2.09685,10000000.0
2008-08-07 06:13:00,2.09739,2.09803,2.09329,2.09803,10880000.0
2008-08-07 06:14:00,2.09515,2.09722,2.09515,2.097,10000000.0
2008-08-07 06:15:00,2.09647,2.09672,2.09195,2.09604,8250000.0
2008-08-07 06:16:00,2.09502,2.0971,2.09502,2.09532,9250000.0
2008-08-07 06:17:00,2.09516,2.09698,2.09516,2.09538,6630000.0
2008-08-07 06:18:00,2.09265,2.09688,2.09265,2.09516,7500000.0
2008-08-07 06:19:00,2.09685,2.09685,2.09377,2.09645,7500000.0
2008-08-07 06:20:00,2.09657,2.09657,2.09301,2.09651,9750000.0
2008-08-07 06:21:00,2.09315,2.0967,2.09315,2.09461,7750000.0
2008-08-07 06:22:00,2.09693,2.09705,2.0933,2.09658,7000000.0
2008-08-07 06:23:00,2.09607,2.09642,2.09475,2.09475,7000000.0
2008-08-07 06:24:00,2.09573,2.0981,2.09243,2.09243,7000000.0
2008-08-07 06:25:00,2.09556,2.09605,2.09268,2.09576,8000000.0
2008-08-07 06:26:00,2.09528,2.09688,2.0933,2.09502,5500000.0
2008-08-07 06:27:00,2.09401,2.09619,2.09094,2.09298,8000000.0
2008-08-07 06:28:00,2.0938,2.09624,2.09213,2.09343,12140000.0
2008-08-07 06:29:00,2.09644,2.09739,2.09168,2.09688,10630000.0
2008-08-07 06:30:00,2.09688,2.09702,2.09254,2.09614,9750000.0
2008-08-07 06:31:00,2.0952,2.09654,2.09167,2.09453,6750000.0
2008-08-07 06:32:00,2.09317,2.09651,2.09317,2.09499,8000000.0
2008-08-07 06:33:00,2.09513,2.09589,2.09173,2.09173,6250000.0
2008-08-07 06:34:00,2.09581,2.097,2.09288,2.0952,8630000.0
2008-08-07 06:35:00,2.0946,2.09687,2.0946,2.09483,9500000.0
2008-08-07 06:36:00,2.0964,2.0964,2.09537,2.09623,5500000.0
2008-08-07 06:37:00,2.09473,2.09706,2.09155,2.09155,15000000.0
2008-08-07 06:38:00,2.09494,2.09675,2.09404,2.09544,11890000.0
2008-08-07 06:39:00,2.09715,2.09772,2.09305,2.09772,4500000.0
2008-08-07 06:40:00,2.09723,2.09735,2.09572,2.09696,5880000.0
2008-08-07 06:41:00,2.09516,2.09703,2.09335,2.09572,12000000.0
2008-08-07 06:42:00,2.09588,2.09912,2.09483,2.09552,10750000.0
2008-08-07 06:43:00,2.09147,2.09698,2.09147,2.09375,9000000.0
2008-08-07 06:44:00,2.09197,2.09793,2.09197,2.09562,8750000.0
2008-08-07 06:45:00,2.0939,2.09732,2.0939,2.09586,6000000.0
2008-08-07 06:46:00,2.09699,2.09718,2.09304,2.09718,8750000.0
2008-08-07 06:47:00,2.09334,2.09706,2.09276,2.09706,5880000.0
2008-08-07 06:48:00,2.09653,2.09658,2.09362,2.09436,4880000.0
2008-08-07 06:49:00,2.09513,2.09694,2.09341,2.09341,7380000.0
2008-08-07 06:50:00,2.09592,2.09754,2.09197,2.09525,10630000.0
2008-08-07 06:51:00,2.09437,2.09554,2.09214,2.09554,15000000.0
2008-08-07 06:52:00,2.09527,2.09633,2.09327,2.09547,7750000.0
2008-08-07 06:53:00,2.09387,2.09543,2.09254,2.0943,7500000.0
2008-08-07 06:54:00,2.09615,2.09639,2.09359,2.09549,8500000.0
2008-08-07 06:55:00,2.09631,2.09722,2.0955,2.0955,8250000.0
2008-08-07 06:56:00,2.09563,2.09563,2.09428,2.09477,8250000.0
2008-08-07 06:57:00,2.09381,2.09711,2.09381,2.09464,12250000.0
2008-08-07 06:58:00,2.09553,2.0963,2.09166,2.09596,6630000.0
2008-08-07 07:00:00,2.09955,2.09955,2.09198,2.09572,9630000.0
2008-08-07 07:01:00,2.09567,2.09615,2.09297,2.09603,12000000.0
2008-08-07 07:02:00,2.09584,2.09608,2.09173,2.09442,13250000.0
2008-08-07 07:03:00,2.09203,2.09563,2.09203,2.09257,5500000.0
2008-08-07 07:04:00,2.09635,2.09741,2.09272,2.09553,9250000.0
2008-08-07 07:05:00,2.09553,2.09683,2.0934,2.09683,6750000.0
2008-08-07 07:06:00,2.09479,2.09646,2.09266,2.09463,10500000.0
2008-08-07 07:07:00,2.09451,2.09623,2.08947,2.09623,8630000.0
2008-08-07 07:08:00,2.0943,2.09622,2.09121,2.09141,9380000.0
2008-08-07 07:09:00,2.09274,2.09593,2.092,2.09474,14000000.0
2008-08-07 07:10:00,2.09408,2.0945,2.09028,2.09305,10000000.0
2008-08-07 07:11:00,2.09479,2.09535,2.09104,2.09419,7750000.0
2008-08-07 07:12:00,2.09378,2.09466,2.09095,2.09452,8000000.0
2008-08-07 07:13:00,2.09411,2.0958,2.09235,2.09289,7750000.0
2008-08-07 07:14:00,2.09478,2.09607,2.09478,2.09575,5500000.0
2008-08-07 07:15:00,2.09636,2.09716,2.09282,2.09633,13130000.0
2008-08-07 07:16:00,2.0929,2.09583,2.09199,2.09451,5750000.0
2008-08-07 07:17:00,2.09618,2.09618,2.09249,2.09484,9130000.0
2008-08-07 07:18:00,2.09662,2.09863,2.09358,2.095,15000000.0
2008-08-07 07:19:00,2.09569,2.09644,2.08984,2.09382,19130000.0
2008-08-07 07:20:00,2.093,2.09635,2.093,2.09479,5630000.0
2008-08-07 07:21:00,2.09634,2.09634,2.09371,2.09515,15000000.0
2008-08-07 07:22:00,2.09516,2.09722,2.09295,2.0959,12010000.0
2008-08-07 07:23:00,2.09729,2.09783,2.09459,2.09605,5630000.0
2008-08-07 07:24:00,2.09552,2.09837,2.09449,2.09792,7750000.0
2008-08-07 07:25:00,2.09503,2.09865,2.09499,2.09575,8250000.0
2008-08-07 07:26:00,2.09413,2.09812,2.09263,2.09623,8750000.0
2008-08-07 07:27:00,2.09621,2.09862,2.09589,2.09862,9500000.0
2008-08-07 07:28:00,2.09216,2.09801,2.09216,2.09643,7250000.0
2008-08-07 07:29:00,2.09572,2.09818,2.09413,2.09728,12380000.0
2008-08-07 07:30:00,2.09765,2.09883,2.09687,2.09883,8500000.0
2008-08-07 07:31:00,2.09384,2.09827,2.09384,2.09701,9250000.0
2008-08-07 07:32:00,2.09697,2.09869,2.09269,2.0979,8500000.0
2008-08-07 07:33:00,2.09223,2.09818,2.09187,2.09593,10250000.0
2008-08-07 07:34:00,2.09601,2.09812,2.09407,2.09576,12750000.0
2008-08-07 07:35:00,2.09478,2.09866,2.09387,2.09387,11880000.0
2008-08-07 07:36:00,2.09316,2.09713,2.0915,2.0915,6750000.0
2008-08-07 07:37:00,2.09452,2.09764,2.09427,2.0969,7000000.0
2008-08-07 07:38:00,2.09573,2.09721,2.09231,2.09661,9880000.0
2008-08-07 07:39:00,2.09304,2.09751,2.09249,2.09288,9630000.0
2008-08-07 07:40:00,2.09392,2.09527,2.08877,2.09378,9750000.0
2008-08-07 07:41:00,2.0949,2.09558,2.09094,2.09417,7250000.0
2008-08-07 07:42:00,2.0893,2.09609,2.0893,2.09266,8750000.0
2008-08-07 07:43:00,2.09548,2.09665,2.09312,2.09367,7500000.0
2008-08-07 07:44:00,2.09423,2.09772,2.09389,2.09433,9000000.0
2008-08-07 07:45:00,2.09768,2.09768,2.09397,2.09434,9880000.0
2008-08-07 07:46:00,2.09607,2.09763,2.09005,2.09763,7500000.0
2008-08-07 07:47:00,2.0955,2.09715,2.09352,2.09715,8750000.0
2008-08-07 07:48:00,2.09557,2.09715,2.09374,2.09481,11380000.0
2008-08-07 07:49:00,2.09511,2.0983,2.09473,2.09533,11250000.0
2008-08-07 07:50:00,2.09701,2.09764,2.09272,2.09599,13250000.0
2008-08-07 07:51:00,2.09686,2.0976,2.0953,2.09739,8000000.0
2008-08-07 07:52:00,2.09559,2.09819,2.09502,2.09502,12750000.0
2008-08-07 07:53:00,2.09604,2.09818,2.09317,2.09545,8380000.0
2008-08-07 07:54:00,2.09591,2.0978,2.09458,2.09648,10000000.0
2008-08-07 07:55:00,2.09593,2.09781,2.09538,2.09597,5880000.0
2008-08-07 07:56:00,2.09707,2.09768,2.09468,2.09689,7750000.0
2008-08-07 07:57:00,2.09551,2.09699,2.09316,2.09568,9750000.0
2008-08-07 07:58:00,2.09281,2.09747,2.09281,2.0944,7750000.0
2008-08-07 07:59:00,2.09655,2.09709,2.0944,2.09543,10130000.0
2008-08-07 08:00:00,2.09462,2.09634,2.09119,2.09119,5750000.0
2008-08-07 08:01:00,2.09352,2.0951,2.09203,2.09401,10750000.0
2008-08-07 08:02:00,2.09191,2.09624,2.08949,2.09601,16750000.0
2008-08-07 08:03:00,2.09527,2.09578,2.09071,2.09462,11130000.0
2008-08-07 08:04:00,2.09472,2.09472,2.09216,2.09392,10500000.0
2008-08-07 08:05:00,2.0909,2.09533,2.0909,2.09105,7750000.0
2008-08-07 08:06:00,2.09038,2.09735,2.09038,2.09514,9500000.0
2008-08-07 08:07:00,2.09396,2.0947,2.09057,2.09271,8500000.0
2008-08-07 08:08:00,2.09432,2.09506,2.09096,2.0932,7510000.0
2008-08-07 08:09:00,2.09492,2.09642,2.08948,2.09521,10750000.0
2008-08-07 08:10:00,2.09358,2.09692,2.09029,2.09029,7500000.0
2008-08-07 08:11:00,2.09243,2.09541,2.09156,2.09443,6250000.0
2008-08-07 08:12:00,2.0958,2.0958,2.0918,2.0918,11630000.0
2008-08-07 08:13:00,2.09504,2.09548,2.09129,2.09224,5380000.0
2008-08-07 08:14:00,2.09244,2.09442,2.09118,2.09326,8630000.0
2008-08-07 08:15:00,2.09204,2.09361,2.0902,2.09202,12630000.0
2008-08-07 08:16:00,2.09057,2.09327,2.09025,2.09025,8380000.0
2008-08-07 08:17:00,2.09284,2.09368,2.09192,2.09332,9130000.0
2008-08-07 08:18:00,2.08779,2.09447,2.08779,2.09376,6500000.0
2008-08-07 08:19:00,2.09506,2.09506,2.09199,2.09317,7750000.0
2008-08-07 08:20:00,2.09355,2.0941,2.08897,2.09069,5750000.0
2008-08-07 08:21:00,2.09086,2.09406,2.09086,2.09406,6750000.0
2008-08-07 08:22:00,2.09361,2.09512,2.09014,2.09379,10880000.0
2008-08-07 08:23:00,2.0927,2.09331,2.09142,2.09202,6250000.0
2008-08-07 08:24:00,2.09099,2.09297,2.08779,2.09214,7000000.0
2008-08-07 08:25:00,2.09271,2.09303,2.09044,2.09186,13000000.0
2008-08-07 08:26:00,2.09197,2.09241,2.0868,2.09183,8250000.0
2008-08-07 08:27:00,2.09173,2.09223,2.088,2.0921,7130000.0
2008-08-07 08:28:00,2.09059,2.09261,2.08939,2.09243,15250000.0
2008-08-07 08:29:00,2.09283,2.09283,2.08841,2.09139,7750000.0
2008-08-07 08:30:00,2.09222,2.09239,2.0883,2.09239,14880000.0
2008-08-07 08:31:00,2.09115,2.09296,2.08637,2.09219,6250000.0
2008-08-07 08:32:00,2.09124,2.09263,2.08678,2.08678,7500000.0
2008-08-07 08:33:00,2.09167,2.09419,2.09006,2.09257,6130000.0
2008-08-07 08:34:00,2.09401,2.09412,2.08556,2.09121,5750000.0
2008-08-07 08:35:00,2.09069,2.09297,2.08756,2.09283,8250000.0
2008-08-07 08:36:00,2.09323,2.09323,2.09033,2.09228,11500000.0
2008-08-07 08:37:00,2.09266,2.09299,2.09012,2.09201,8000000.0
2008-08-07 08:38:00,2.09245,2.09497,2.08765,2.09352,9130000.0
2008-08-07 08:39:00,2.09125,2.09283,2.08913,2.0923,7750000.0
2008-08-07 08:40:00,2.08656,2.09415,2.08656,2.09341,10000000.0
2008-08-07 08:41:00,2.08896,2.09344,2.08848,2.09214,15750000.0
2008-08-07 08:42:00,2.0914,2.09308,2.09108,2.09152,10880000.0
2008-08-07 08:43:00,2.09316,2.09427,2.08718,2.09309,19000000.0
2008-08-07 08:44:00,2.089,2.09413,2.08871,2.09274,10250000.0
2008-08-07 08:45:00,2.09101,2.09335,2.08952,2.09062,8750000.0
2008-08-07 08:46:00,2.09326,2.0942,2.09167,2.0942,6750000.0
2008-08-07 08:47:00,2.09342,2.094,2.09029,2.09249,11500000.0
2008-08-07 08:48:00,2.09267,2.09398,2.09111,2.09159,17250000.0
2008-08-07 08:49:00,2.0934,2.0934,2.09065,2.09065,9250000.0
2008-08-07 08:50:00,2.0934,2.0934,2.09169,2.09285,6000000.0
2008-08-07 08:51:00,2.09289,2.09346,2.09019,2.09098,10000000.0
2008-08-07 08:52:00,2.08949,2.09341,2.08768,2.09096,9750000.0
2008-08-07 08:53:00,2.09116,2.09339,2.08795,2.08795,10750000.0
2008-08-07 08:54:00,2.09157,2.09233,2.0894,2.09205,10010000.0
2008-08-07 08:55:00,2.09161,2.09332,2.08971,2.09164,7750000.0
2008-08-07 08:56:00,2.09142,2.09416,2.09058,2.09372,7000000.0
2008-08-07 08:57:00,2.09364,2.09422,2.08828,2.09387,11630000.0
2008-08-07 08:58:00,2.09338,2.09494,2.09216,2.0934,7500000.0
2008-08-07 08:59:00,2.09375,2.09604,2.09172,2.09337,14010000.0
2008-08-07 09:00:00,2.09518,2.09648,2.09258,2.09384,5250000.0
2008-08-07 09:01:00,2.09548,2.09669,2.0929,2.09412,16750000.0
2008-08-07 09:02:00,2.09478,2.09681,2.0899,2.09463,9750000.0
2008-08-07 09:03:00,2.09124,2.09626,2.0909,2.0952,15010000.0
2008-08-07 09:04:00,2.09498,2.09624,2.09281,2.09341,6630000.0
2008-08-07 09:05:00,2.09491,2.09657,2.09313,2.09603,14130000.0
2008-08-07 09:06:00,2.09691,2.09691,2.09362,2.09681,12250000.0
2008-08-07 09:07:00,2.0964,2.09717,2.09174,2.09717,8000000.0
2008-08-07 09:08:00,2.09298,2.09752,2.09262,2.09632,11500000.0
2008-08-07 09:09:00,2.09594,2.09721,2.09361,2.0971,7500000.0
2008-08-07 09:10:00,2.09571,2.0964,2.09504,2.09631,6000000.0
2008-08-07 09:11:00,2.09536,2.09649,2.09448,2.09637,13000000.0
2008-08-07 09:12:00,2.097,2.097,2.09187,2.09534,11500000.0
2008-08-07 09:13:00,2.09788,2.09788,2.08993,2.09704,9630000.0
2008-08-07 09:14:00,2.09618,2.09882,2.0917,2.09741,8260000.0
2008-08-07 09:15:00,2.0973,2.09743,2.09124,2.09412,17630000.0
2008-08-07 09:16:00,2.09587,2.09595,2.08976,2.09572,10630000.0
2008-08-07 09:17:00,2.09618,2.09618,2.09367,2.09381,7750000.0
2008-08-07 09:18:00,2.09328,2.09718,2.09195,2.09624,8630000.0
2008-08-07 09:19:00,2.09626,2.09626,2.09185,2.09459,7500000.0
2008-08-07 09:20:00,2.09701,2.09759,2.09241,2.09241,7750000.0
2008-08-07 09:21:00,2.09683,2.09807,2.09256,2.09462,10000000.0
2008-08-07 09:22:00,2.09579,2.09607,2.0904,2.0936,11500000.0
2008-08-07 09:23:00,2.09553,2.09618,2.09268,2.0956,9000000.0
2008-08-07 09:24:00,2.09429,2.09599,2.0894,2.09343,5500000.0
2008-08-07 09:25:00,2.09331,2.09705,2.09251,2.09674,11750000.0
2008-08-07 09:26:00,2.09705,2.09816,2.09589,2.09816,6880000.0
2008-08-07 09:27:00,2.09734,2.09953,2.09503,2.09503,10000000.0
2008-08-07 09:28:00,2.09795,2.09795,2.09511,2.09541,9760000.0
2008-08-07 09:29:00,2.09641,2.09723,2.09084,2.09511,15500000.0
2008-08-07 09:30:00,2.09736,2.09782,2.09525,2.09525,5750000.0
2008-08-07 09:31:00,2.09715,2.09817,2.09337,2.09521,6250000.0
2008-08-07 09:32:00,2.09834,2.09834,2.09227,2.09687,6250000.0
2008-08-07 09:33:00,2.09792,2.09916,2.09331,2.09687,5500000.0
2008-08-07 09:34:00,2.0976,2.09937,2.09589,2.09658,5630000.0
2008-08-07 09:35:00,2.0983,2.10039,2.09476,2.0995,17380000.0
2008-08-07 09:36:00,2.09806,2.09856,2.09475,2.09819,6630000.0
2008-08-07 09:37:00,2.09743,2.09922,2.09389,2.09491,8880000.0
2008-08-07 09:38:00,2.09666,2.09798,2.09419,2.09643,5500000.0
2008-08-07 09:39:00,2.09728,2.09781,2.0945,2.09537,11000000.0
2008-08-07 09:40:00,2.09584,2.0978,2.09298,2.09298,6000000.0
2008-08-07 09:41:00,2.09367,2.09888,2.09366,2.09622,13000000.0
2008-08-07 09:42:00,2.09643,2.09851,2.09303,2.09628,16630000.0
2008-08-07 09:43:00,2.09742,2.09742,2.09393,2.09521,8500000.0
2008-08-07 09:44:00,2.09564,2.09769,2.09375,2.09611,13000000.0
2008-08-07 09:45:00,2.09765,2.09765,2.09381,2.09607,12000000.0
2008-08-07 09:46:00,2.09694,2.09719,2.09436,2.09594,11750000.0
2008-08-07 09:47:00,2.09614,2.09772,2.09309,2.09531,7750000.0
2008-08-07 09:48:00,2.09714,2.09714,2.09213,2.09489,7000000.0
2008-08-07 09:49:00,2.09518,2.09736,2.09403,2.09403,8500000.0
2008-08-07 09:50:00,2.09408,2.09561,2.09225,2.09528,8750000.0
2008-08-07 09:51:00,2.09494,2.09663,2.09055,2.09455,7250000.0
2008-08-07 09:52:00,2.09483,2.09598,2.09072,2.09598,9250000.0
2008-08-07 09:53:00,2.09458,2.09548,2.09177,2.09548,8250000.0
2008-08-07 09:54:00,2.0947,2.09593,2.09072,2.09484,10000000.0
2008-08-07 09:55:00,2.09589,2.09589,2.09269,2.0947,5750000.0
2008-08-07 09:56:00,2.0956,2.0956,2.09024,2.09468,9750000.0
2008-08-07 09:57:00,2.09492,2.09647,2.09358,2.09573,14000000.0
2008-08-07 09:58:00,2.09141,2.09571,2.09095,2.09571,12000000.0
2008-08-07 09:59:00,2.09517,2.09551,2.08937,2.09551,10750000.0
2008-08-07 10:00:00,2.09535,2.09535,2.08981,2.09409,12000000.0
2008-08-07 10:01:00,2.09264,2.09454,2.09076,2.09369,6250000.0
2008-08-07 10:02:00,2.09064,2.09428,2.08816,2.08908,7380000.0
2008-08-07 10:03:00,2.09519,2.09519,2.09143,2.09278,10630000.0
2008-08-07 10:04:00,2.09254,2.09544,2.09219,2.09511,5500000.0
2008-08-07 10:05:00,2.09587,2.09587,2.0923,2.09236,10250000.0
2008-08-07 10:06:00,2.09406,2.09498,2.08981,2.09308,11500000.0
2008-08-07 10:07:00,2.0945,2.09474,2.09245,2.09302,6260000.0
2008-08-07 10:08:00,2.09152,2.09531,2.09152,2.0924,13260000.0
2008-08-07 10:09:00,2.09395,2.09452,2.09074,2.09406,7380000.0
2008-08-07 10:10:00,2.09327,2.09572,2.09142,2.09163,13500000.0
2008-08-07 10:11:00,2.09188,2.09564,2.09188,2.09279,6250000.0
2008-08-07 10:12:00,2.09344,2.09568,2.09019,2.09568,8630000.0
2008-08-07 10:13:00,2.09063,2.09459,2.09026,2.09409,10500000.0
2008-08-07 10:14:00,2.09337,2.09469,2.09198,2.09454,6500000.0
2008-08-07 10:15:00,2.09509,2.09509,2.09291,2.09505,8630000.0
2008-08-07 10:16:00,2.09491,2.09491,2.09284,2.09368,5250000.0
2008-08-07 10:17:00,2.09518,2.09631,2.09183,2.09438,10510000.0
2008-08-07 10:18:00,2.0952,2.0959,2.09312,2.0959,11500000.0
2008-08-07 10:19:00,2.09555,2.09594,2.09296,2.0947,7750000.0
2008-08-07 10:20:00,2.09381,2.09459,2.09296,2.09378,9250000.0
2008-08-07 10:21:00,2.09551,2.09612,2.09096,2.09096,8250000.0
2008-08-07 10:22:00,2.09367,2.0947,2.09024,2.09412,10260000.0
2008-08-07 10:23:00,2.09497,2.09497,2.08998,2.0941,6750000.0
2008-08-07 10:24:00,2.09388,2.09619,2.09132,2.09132,5630000.0
2008-08-07 10:25:00,2.09386,2.09584,2.09192,2.09499,7250000.0
2008-08-07 10:26:00,2.0935,2.09573,2.09192,2.09412,10630000.0
2008-08-07 10:27:00,2.09163,2.09509,2.09163,2.09324,14750000.0
2008-08-07 10:28:00,2.0959,2.0959,2.09228,2.09505,6750000.0
2008-08-07 10:29:00,2.09571,2.09582,2.09358,2.09487,7000000.0
2008-08-07 10:30:00,2.0958,2.0958,2.09268,2.09446,6500000.0
2008-08-07 10:31:00,2.0963,2.0963,2.09337,2.09472,10500000.0
2008-08-07 10:32:00,2.09414,2.09493,2.08889,2.09391,10630000.0
2008-08-07 10:33:00,2.09628,2.09628,2.09248,2.09248,7750000.0
2008-08-07 10:34:00,2.09297,2.09456,2.09215,2.09215,9630000.0
2008-08-07 10:35:00,2.09361,2.09463,2.09118,2.09127,7750000.0
2008-08-07 10:36:00,2.09465,2.09474,2.09027,2.09328,8500000.0
2008-08-07 10:37:00,2.09479,2.09479,2.09202,2.0936,8250000.0
2008-08-07 10:38:00,2.09408,2.09446,2.0905,2.09408,11500000.0
2008-08-07 10:39:00,2.09386,2.09534,2.09267,2.09455,9250000.0
2008-08-07 10:40:00,2.09462,2.09639,2.09213,2.09219,8250000.0
2008-08-07 10:41:00,2.09335,2.09527,2.09117,2.09406,8250000.0
2008-08-07 10:42:00,2.09426,2.095,2.09206,2.09412,12500000.0
2008-08-07 10:43:00,2.09516,2.09521,2.09265,2.09493,7000000.0
2008-08-07 10:44:00,2.0923,2.09636,2.0923,2.09451,13380000.0
2008-08-07 10:45:00,2.08937,2.09437,2.08937,2.09437,6000000.0
2008-08-07 10:46:00,2.09432,2.09493,2.09139,2.09416,6750000.0
2008-08-07 10:47:00,2.09574,2.09574,2.09131,2.09185,5500000.0
2008-08-07 10:48:00,2.09479,2.09513,2.09012,2.0944,8500000.0
2008-08-07 10:49:00,2.09196,2.09542,2.08946,2.08946,10000000.0
2008-08-07 10:50:00,2.09442,2.09509,2.09248,2.09509,6630000.0
2008-08-07 10:51:00,2.09165,2.09445,2.0903,2.0903,8000000.0
2008-08-07 10:52:00,2.09406,2.09504,2.09244,2.09473,11250000.0
2008-08-07 10:53:00,2.09428,2.09567,2.09156,2.09297,10750000.0
2008-08-07 10:54:00,2.0924,2.0932,2.08735,2.09163,8500000.0
2008-08-07 10:55:00,2.09376,2.09378,2.09082,2.09329,6000000.0
2008-08-07 10:56:00,2.09308,2.09378,2.09076,2.09193,8750000.0
2008-08-07 10:57:00,2.09006,2.09425,2.09006,2.09318,9130000.0
2008-08-07 10:58:00,2.0925,2.09343,2.08704,2.09122,7250000.0
2008-08-07 10:59:00,2.09163,2.09494,2.08948,2.09267,10500000.0
2008-08-07 11:00:00,2.09341,2.09448,2.09027,2.09225,9500000.0
2008-08-07 11:01:00,2.092,2.09347,2.08958,2.09008,8500000.0
2008-08-07 11:02:00,2.09304,2.09304,2.09028,2.0904,6000000.0
2008-08-07 11:03:00,2.09294,2.09294,2.09035,2.09195,9000000.0
2008-08-07 11:04:00,2.08752,2.09195,2.08752,2.09153,6750000.0
2008-08-07 11:05:00,2.08993,2.09029,2.08606,2.08949,8760000.0
2008-08-07 11:06:00,2.08896,2.09131,2.08847,2.08847,5630000.0
2008-08-07 11:07:00,2.08915,2.09036,2.08615,2.09036,8000000.0
2008-08-07 11:08:00,2.09052,2.09052,2.08692,2.08962,5750000.0
2008-08-07 11:09:00,2.09087,2.09087,2.08564,2.0894,9250000.0
2008-08-07 11:10:00,2.0896,2.09012,2.0854,2.08965,7130000.0
2008-08-07 11:11:00,2.09067,2.09103,2.08593,2.09071,7380000.0
2008-08-07 11:12:00,2.09138,2.09138,2.08687,2.08866,4890000.0
2008-08-07 11:13:00,2.08835,2.09184,2.08757,2.08922,11000000.0
2008-08-07 11:14:00,2.08958,2.0907,2.08725,2.0907,9250000.0
2008-08-07 11:15:00,2.09068,2.09098,2.088,2.09018,7380000.0
2008-08-07 11:16:00,2.0914,2.09162,2.08853,2.08853,7750000.0
2008-08-07 11:17:00,2.08986,2.09201,2.0865,2.08946,12750000.0
2008-08-07 11:18:00,2.08906,2.09135,2.08643,2.0871,9750000.0
2008-08-07 11:19:00,2.08824,2.0888,2.08382,2.08817,11380000.0
2008-08-07 11:20:00,2.08644,2.08862,2.08539,2.08832,6000000.0
2008-08-07 11:21:00,2.08905,2.08977,2.08464,2.08851,11380000.0
2008-08-07 11:22:00,2.08991,2.09015,2.08531,2.08589,8500000.0
2008-08-07 11:23:00,2.09015,2.09094,2.08622,2.09032,13500000.0
2008-08-07 11:24:00,2.08884,2.09032,2.0854,2.08998,8750000.0
2008-08-07 11:25:00,2.0907,2.0907,2.08471,2.09049,12750000.0
2008-08-07 11:26:00,2.08941,2.08994,2.08558,2.08994,11500000.0
2008-08-07 11:27:00,2.08822,2.08946,2.08617,2.08938,9250000.0
2008-08-07 11:28:00,2.08833,2.08973,2.08704,2.08744,9750000.0
2008-08-07 11:29:00,2.08929,2.09076,2.08533,2.09076,5500000.0
2008-08-07 11:30:00,2.08763,2.08973,2.08759,2.08968,8500000.0
2008-08-07 11:31:00,2.08876,2.08999,2.08619,2.08937,15750000.0
2008-08-07 11:32:00,2.08895,2.08965,2.08532,2.08892,9750000.0
2008-08-07 11:33:00,2.09029,2.09045,2.08768,2.09045,9630000.0
2008-08-07 11:34:00,2.08874,2.08986,2.08694,2.0888,9250000.0
2008-08-07 11:35:00,2.08873,2.08983,2.08453,2.08735,9250000.0
2008-08-07 11:36:00,2.08928,2.09076,2.08801,2.08801,7500000.0
2008-08-07 11:37:00,2.08563,2.08991,2.08453,2.08991,9000000.0
2008-08-07 11:38:00,2.08675,2.09069,2.08568,2.09069,5750000.0
2008-08-07 11:39:00,2.08984,2.09032,2.08631,2.08933,8500000.0
2008-08-07 11:40:00,2.08593,2.08973,2.0846,2.08973,11000000.0
2008-08-07 11:41:00,2.08855,2.08992,2.0866,2.0898,8510000.0
2008-08-07 11:42:00,2.08812,2.08954,2.08679,2.08804,7000000.0
2008-08-07 11:43:00,2.08836,2.08964,2.08516,2.08866,8500000.0
2008-08-07 11:44:00,2.09006,2.09006,2.08669,2.08707,6750000.0
2008-08-07 11:45:00,2.0886,2.0894,2.08502,2.08894,7500000.0
2008-08-07 11:46:00,2.08876,2.09066,2.08674,2.09066,5500000.0
2008-08-07 11:47:00,2.08512,2.08993,2.08467,2.08976,8630000.0
2008-08-07 11:48:00,2.08916,2.08962,2.08637,2.08951,15250000.0
2008-08-07 11:49:00,2.08798,2.09075,2.08608,2.08761,12380000.0
2008-08-07 11:50:00,2.08807,2.09128,2.08807,2.08963,7000000.0
2008-08-07 11:51:00,2.08854,2.09105,2.08822,2.08827,6250000.0
2008-08-07 11:52:00,2.09041,2.09041,2.08846,2.08963,8000000.0
2008-08-07 11:53:00,2.0902,2.09048,2.08903,2.08993,7750000.0
2008-08-07 11:54:00,2.09049,2.09081,2.0846,2.09042,10000000.0
2008-08-07 11:55:00,2.09133,2.09196,2.08763,2.08803,9260000.0
2008-08-07 11:56:00,2.0878,2.09047,2.0878,2.08973,6250000.0
2008-08-07 11:57:00,2.08739,2.09144,2.08729,2.08923,6380000.0
2008-08-07 11:58:00,2.08427,2.0911,2.08427,2.08951,10000000.0
2008-08-07 11:59:00,2.08802,2.09126,2.08787,2.08999,8880000.0
2008-08-07 12:00:00,2.08957,2.09033,2.08601,2.08905,10500000.0
2008-08-07 12:01:00,2.08595,2.09004,2.08595,2.08924,7130000.0
2008-08-07 12:02:00,2.0882,2.09124,2.08577,2.09124,9880000.0
2008-08-07 12:03:00,2.08901,2.09,2.08635,2.08775,9000000.0
2008-08-07 12:04:00,2.08929,2.08971,2.08604,2.08968,7880000.0
2008-08-07 12:05:00,2.08981,2.09033,2.0828,2.08902,10500000.0
2008-08-07 12:06:00,2.08944,2.08964,2.08558,2.08736,8130000.0
2008-08-07 12:07:00,2.08899,2.08899,2.08322,2.08745,7000000.0
2008-08-07 12:08:00,2.08891,2.08918,2.08439,2.08753,9380000.0
2008-08-07 12:09:00,2.08917,2.09069,2.08424,2.09043,12000000.0
2008-08-07 12:10:00,2.08917,2.09024,2.08391,2.08885,8500000.0
2008-08-07 12:11:00,2.08941,2.09021,2.08656,2.08832,7500000.0
2008-08-07 12:12:00,2.08833,2.09038,2.08704,2.08736,8500000.0
2008-08-07 12:13:00,2.0891,2.09041,2.0855,2.08964,10380000.0
2008-08-07 12:14:00,2.08902,2.09017,2.08429,2.08932,9000000.0
2008-08-07 12:15:00,2.08649,2.09013,2.08649,2.08996,8880000.0
2008-08-07 12:16:00,2.08955,2.08955,2.08547,2.08605,5130000.0
2008-08-07 12:17:00,2.08897,2.08897,2.08714,2.08749,8630000.0
2008-08-07 12:18:00,2.08551,2.08966,2.08516,2.08516,8250000.0
2008-08-07 12:19:00,2.08913,2.08913,2.08306,2.08877,8000000.0
2008-08-07 12:20:00,2.08607,2.08933,2.08551,2.08802,7250000.0
2008-08-07 12:21:00,2.08741,2.08949,2.08321,2.08542,11380000.0
2008-08-07 12:22:00,2.08989,2.08989,2.08733,2.0893,6250000.0
2008-08-07 12:23:00,2.08928,2.09023,2.08601,2.08845,14500000.0
2008-08-07 12:24:00,2.08695,2.08833,2.08244,2.08729,6250000.0
2008-08-07 12:25:00,2.08997,2.08997,2.087,2.08792,5750000.0
2008-08-07 12:26:00,2.08785,2.08893,2.08724,2.08726,10630000.0
2008-08-07 12:27:00,2.08781,2.08849,2.08373,2.08779,12630000.0
2008-08-07 12:28:00,2.08595,2.08936,2.08595,2.08936,9750000.0
2008-08-07 12:29:00,2.0894,2.0894,2.08496,2.08766,6250000.0
2008-08-07 12:30:00,2.08925,2.08961,2.08559,2.08683,5500000.0
2008-08-07 12:31:00,2.08715,2.09058,2.08641,2.09018,5500000.0
2008-08-07 12:32:00,2.08909,2.09052,2.08681,2.08915,6880000.0
2008-08-07 12:33:00,2.08874,2.09085,2.08778,2.08943,12250000.0
2008-08-07 12:34:00,2.0907,2.09108,2.08962,2.09013,7880000.0
2008-08-07 12:35:00,2.09128,2.09128,2.08614,2.08778,9000000.0
2008-08-07 12:36:00,2.08927,2.09131,2.08577,2.09131,7500000.0
2008-08-07 12:37:00,2.08916,2.09205,2.08629,2.09077,12380000.0
2008-08-07 12:38:00,2.09084,2.09186,2.08575,2.09155,10010000.0
2008-08-07 12:39:00,2.09116,2.09183,2.08668,2.09076,6000000.0
2008-08-07 12:40:00,2.08796,2.09194,2.08796,2.0916,7000000.0
2008-08-07 12:41:00,2.08938,2.09233,2.08854,2.08947,7500000.0
2008-08-07 12:42:00,2.09298,2.09314,2.08885,2.09314,11250000.0
2008-08-07 12:43:00,2.09111,2.09284,2.09031,2.09061,7760000.0
2008-08-07 12:44:00,2.08864,2.09155,2.08756,2.09137,9750000.0
2008-08-07 12:45:00,2.0874,2.0916,2.0874,2.09133,5750000.0
2008-08-07 12:46:00,2.09146,2.09146,2.08714,2.08714,11750000.0
2008-08-07 12:47:00,2.0906,2.0921,2.08883,2.09113,7750000.0
2008-08-07 12:48:00,2.09062,2.09107,2.08825,2.09059,9000000.0
2008-08-07 12:49:00,2.09032,2.09146,2.08861,2.08917,11250000.0
2008-08-07 12:50:00,2.09079,2.0916,2.08723,2.09084,10130000.0
2008-08-07 12:51:00,2.09171,2.09254,2.08872,2.09254,7510000.0
2008-08-07 12:52:00,2.09156,2.09315,2.0891,2.0891,5630000.0
2008-08-07 12:53:00,2.09292,2.09295,2.09005,2.09295,8250000.0
2008-08-07 12:54:00,2.08985,2.09322,2.08985,2.0924,7750000.0
2008-08-07 12:55:00,2.08913,2.09323,2.0884,2.09194,11500000.0
2008-08-07 12:56:00,2.09106,2.09365,2.08831,2.09011,13000000.0
2008-08-07 12:57:00,2.09284,2.09312,2.08868,2.08919,11510000.0
2008-08-07 12:58:00,2.09271,2.09371,2.08782,2.09069,16250000.0
2008-08-07 12:59:00,2.09274,2.0938,2.09078,2.09342,10000000.0
2008-08-07 13:00:00,2.09244,2.09347,2.09007,2.09347,10750000.0
2008-08-07 13:01:00,2.0905,2.09365,2.0905,2.09084,7500000.0
2008-08-07 13:02:00,2.09282,2.09282,2.08875,2.08915,9000000.0
2008-08-07 13:03:00,2.09046,2.09269,2.08987,2.09252,9500000.0
2008-08-07 13:04:00,2.09146,2.09196,2.08843,2.08989,17750000.0
2008-08-07 13:05:00,2.09246,2.09246,2.08488,2.09182,11260000.0
2008-08-07 13:06:00,2.08975,2.09284,2.08975,2.09284,14500000.0
2008-08-07 13:07:00,2.09217,2.09448,2.08944,2.09248,9750000.0
2008-08-07 13:08:00,2.09187,2.0926,2.08879,2.09013,10000000.0
2008-08-07 13:09:00,2.09268,2.09383,2.08996,2.09161,9380000.0
2008-08-07 13:10:00,2.09369,2.09405,2.0895,2.09139,8130000.0
2008-08-07 13:11:00,2.09118,2.09443,2.08979,2.09227,11500000.0
2008-08-07 13:12:00,2.09311,2.09313,2.09021,2.09205,7500000.0
2008-08-07 13:13:00,2.08977,2.09348,2.08728,2.09295,9380000.0
2008-08-07 13:14:00,2.09211,2.09369,2.08984,2.09277,12250000.0
2008-08-07 13:15:00,2.09313,2.09365,2.08995,2.08995,5250000.0
2008-08-07 13:16:00,2.09305,2.09413,2.08785,2.09265,9750000.0
2008-08-07 13:17:00,2.09164,2.09389,2.09164,2.09275,8880000.0
2008-08-07 13:18:00,2.09221,2.09326,2.09034,2.09326,8500000.0
2008-08-07 13:19:00,2.09204,2.0933,2.0886,2.09138,7500000.0
2008-08-07 13:20:00,2.09237,2.094,2.09131,2.09131,7250000.0
2008-08-07 13:21:00,2.09103,2.0946,2.09103,2.09252,9250000.0
2008-08-07 13:22:00,2.09205,2.09296,2.08966,2.09223,6000000.0
2008-08-07 13:23:00,2.09202,2.09273,2.0874,2.09222,15250000.0
2008-08-07 13:24:00,2.09172,2.0937,2.08857,2.09206,12130000.0
2008-08-07 13:25:00,2.09294,2.0937,2.09105,2.09118,10010000.0
2008-08-07 13:26:00,2.09155,2.09544,2.09155,2.09344,8130000.0
2008-08-07 13:27:00,2.0918,2.09332,2.09036,2.09287,10260000.0
2008-08-07 13:28:00,2.09189,2.09313,2.08699,2.09186,9500000.0
2008-08-07 13:29:00,2.08914,2.09295,2.08803,2.09214,5750000.0
2008-08-07 13:30:00,2.09156,2.09339,2.0884,2.0928,12000000.0
2008-08-07 13:31:00,2.08702,2.09297,2.08702,2.09201,11250000.0
2008-08-07 13:32:00,2.09241,2.09343,2.09064,2.09334,8250000.0
2008-08-07 13:33:00,2.09192,2.09316,2.08995,2.09253,8250000.0
2008-08-07 13:34:00,2.09276,2.09347,2.08949,2.09347,9880000.0
2008-08-07 13:35:00,2.09203,2.09377,2.08926,2.09254,8130000.0
2008-08-07 13:36:00,2.09339,2.09339,2.08713,2.09239,7630000.0
2008-08-07 13:37:00,2.09346,2.09383,2.08989,2.09135,6510000.0
2008-08-07 13:38:00,2.09235,2.09263,2.08707,2.09137,7250000.0
2008-08-07 13:39:00,2.09233,2.09413,2.08962,2.09149,6750000.0
2008-08-07 13:40:00,2.09042,2.09274,2.08837,2.08837,5500000.0
2008-08-07 13:41:00,2.09235,2.09324,2.09001,2.0916,8880000.0
2008-08-07 13:42:00,2.09168,2.09323,2.09108,2.09312,6130000.0
2008-08-07 13:43:00,2.09255,2.09344,2.09097,2.09299,7000000.0
2008-08-07 13:44:00,2.09283,2.0942,2.09008,2.09317,8250000.0
2008-08-07 13:45:00,2.08873,2.09434,2.08873,2.09049,12250000.0
2008-08-07 13:46:00,2.09333,2.09445,2.09157,2.09414,6250000.0
2008-08-07 13:47:00,2.09124,2.09431,2.09124,2.0931,8880000.0
2008-08-07 13:48:00,2.09316,2.09441,2.08942,2.09405,9500000.0
2008-08-07 13:49:00,2.0916,2.09335,2.09075,2.09291,5500000.0
2008-08-07 13:50:00,2.09236,2.09343,2.09027,2.09312,7000000.0
2008-08-07 13:51:00,2.09434,2.09434,2.0891,2.09162,9750000.0
2008-08-07 13:52:00,2.09221,2.09331,2.08952,2.09259,12000000.0
2008-08-07 13:53:00,2.09158,2.09262,2.08763,2.08935,7380000.0
2008-08-07 13:54:00,2.094,2.094,2.08987,2.08987,4880000.0
2008-08-07 13:55:00,2.09269,2.09313,2.08975,2.08975,10750000.0
2008-08-07 13:56:00,2.09049,2.09313,2.08843,2.08843,13250000.0
2008-08-07 13:57:00,2.09028,2.09292,2.0894,2.08989,7500000.0
2008-08-07 13:58:00,2.08779,2.09269,2.08752,2.08972,7250000.0
2008-08-07 13:59:00,2.09199,2.0931,2.09122,2.09195,7250000.0
2008-08-07 14:00:00,2.0877,2.0937,2.0877,2.09359,7750000.0
2008-08-07 14:01:00,2.08977,2.09287,2.08916,2.09183,14380000.0
2008-08-07 14:02:00,2.0894,2.09239,2.0894,2.09239,8250000.0
2008-08-07 14:03:00,2.09087,2.09087,2.08653,2.08734,6750000.0
2008-08-07 14:04:00,2.09172,2.09284,2.08649,2.09284,6750000.0
2008-08-07 14:05:00,2.09063,2.09167,2.08803,2.08943,7500000.0
2008-08-07 14:06:00,2.09047,2.09251,2.08607,2.09155,10500000.0
2008-08-07 14:07:00,2.09283,2.09283,2.08782,2.09097,7750000.0
2008-08-07 14:08:00,2.09077,2.09269,2.08813,2.09152,7750000.0
2008-08-07 14:09:00,2.09193,2.09213,2.08993,2.09005,7750000.0
2008-08-07 14:10:00,2.09132,2.09207,2.08851,2.08851,11000000.0
2008-08-07 14:11:00,2.09217,2.09231,2.0894,2.09172,5250000.0
2008-08-07 14:12:00,2.09207,2.09245,2.08773,2.09039,10500000.0
2008-08-07 14:13:00,2.0917,2.09348,2.08873,2.09348,10250000.0
2008-08-07 14:14:00,2.09378,2.09396,2.09096,2.0921,8250000.0
2008-08-07 14:15:00,2.09067,2.09357,2.08795,2.09202,10380000.0
2008-08-07 14:16:00,2.09194,2.0934,2.09086,2.09155,11250000.0
2008-08-07 14:17:00,2.09073,2.09274,2.08845,2.09259,9890000.0
2008-08-07 14:18:00,2.09218,2.09368,2.09022,2.09368,6000000.0
2008-08-07 14:19:00,2.09015,2.0936,2.08686,2.09317,10630000.0
2008-08-07 14:20:00,2.0922,2.0931,2.08757,2.09287,8250000.0
2008-08-07 14:21:00,2.0917,2.09359,2.08886,2.09175,14250000.0
2008-08-07 14:22:00,2.08899,2.09339,2.08899,2.09054,9250000.0
2008-08-07 14:23:00,2.09227,2.09291,2.0898,2.0923,7500000.0
2008-08-07 14:24:00,2.0922,2.09364,2.08936,2.09217,14000000.0
2008-08-07 14:25:00,2.09215,2.0933,2.08952,2.0933,8130000.0
2008-08-07 14:26:00,2.09203,2.09367,2.08663,2.0928,13500000.0
2008-08-07 14:27:00,2.09196,2.09293,2.09125,2.09229,8500000.0
2008-08-07 14:28:00,2.09156,2.09435,2.08908,2.09163,7750000.0
2008-08-07 14:29:00,2.09268,2.09303,2.08855,2.08855,7500000.0
2008-08-07 14:30:00,2.08924,2.09408,2.08924,2.09136,7750000.0
2008-08-07 14:31:00,2.08964,2.09148,2.08734,2.08734,7750000.0
2008-08-07 14:32:00,2.09015,2.09076,2.08584,2.09035,12630000.0
2008-08-07 14:33:00,2.09083,2.0911,2.08717,2.08787,10500000.0
2008-08-07 14:34:00,2.08915,2.09052,2.08412,2.09052,10630000.0
2008-08-07 14:35:00,2.09095,2.09385,2.08836,2.09275,9760000.0
2008-08-07 14:36:00,2.09254,2.09394,2.09035,2.09208,11750000.0
2008-08-07 14:37:00,2.09245,2.09634,2.09187,2.09541,9630000.0
2008-08-07 14:38:00,2.09583,2.0975,2.09211,2.09514,7000000.0
2008-08-07 14:39:00,2.0982,2.0982,2.09129,2.09129,10880000.0
2008-08-07 14:40:00,2.09511,2.09602,2.09287,2.09555,10250000.0
2008-08-07 14:41:00,2.09521,2.09589,2.09186,2.09349,5630000.0
2008-08-07 14:42:00,2.09577,2.09611,2.09381,2.09547,10630000.0
2008-08-07 14:43:00,2.09665,2.09675,2.09209,2.09549,7500000.0
2008-08-07 14:44:00,2.09342,2.09765,2.09342,2.09541,6000000.0
2008-08-07 14:45:00,2.09702,2.09702,2.09049,2.09245,5750000.0
2008-08-07 14:46:00,2.09614,2.09665,2.09269,2.09359,7500000.0
2008-08-07 14:47:00,2.09702,2.0972,2.09334,2.0957,8500000.0
2008-08-07 14:48:00,2.09676,2.09778,2.09371,2.09695,8500000.0
2008-08-07 14:49:00,2.09681,2.09736,2.09476,2.09725,9500000.0
2008-08-07 14:50:00,2.09746,2.09836,2.09174,2.09584,7000000.0
2008-08-07 14:51:00,2.09887,2.09962,2.09665,2.09962,5500000.0
2008-08-07 14:52:00,2.09707,2.10107,2.09403,2.09719,12500000.0
2008-08-07 14:53:00,2.09949,2.10232,2.09743,2.09743,6630000.0
2008-08-07 14:54:00,2.10188,2.10341,2.09863,2.09923,9250000.0
2008-08-07 14:55:00,2.09972,2.10197,2.09852,2.10024,9880000.0
2008-08-07 14:56:00,2.10123,2.10123,2.09589,2.09589,13750000.0
2008-08-07 14:57:00,2.10102,2.10102,2.09543,2.0978,11000000.0
2008-08-07 14:58:00,2.09878,2.10063,2.0954,2.09955,8000000.0
2008-08-07 14:59:00,2.10059,2.10111,2.09678,2.10054,8000000.0
2008-08-07 15:00:00,2.09959,2.10238,2.09923,2.10097,12750000.0
2008-08-07 15:01:00,2.10319,2.10319,2.0992,2.10202,6250000.0
2008-08-07 15:02:00,2.10317,2.10321,2.09861,2.1026,12000000.0
2008-08-07 15:03:00,2.10247,2.105,2.09924,2.09924,17500000.0
2008-08-07 15:04:00,2.1009,2.10242,2.09778,2.09888,8630000.0
2008-08-07 15:05:00,2.10104,2.10235,2.09875,2.10039,13130000.0
2008-08-07 15:06:00,2.1013,2.1016,2.09924,2.10087,8750000.0
2008-08-07 15:07:00,2.09725,2.10158,2.09676,2.10129,8000000.0
2008-08-07 15:08:00,2.10261,2.10261,2.09659,2.09859,10000000.0
2008-08-07 15:09:00,2.10178,2.10298,2.10057,2.10198,13380000.0
2008-08-07 15:10:00,2.10248,2.10248,2.09679,2.10071,10000000.0
2008-08-07 15:11:00,2.09929,2.10173,2.09716,2.1006,8000000.0
2008-08-07 15:12:00,2.10103,2.10136,2.0985,2.1008,5500000.0
2008-08-07 15:13:00,2.1011,2.10175,2.09881,2.09881,5250000.0
2008-08-07 15:14:00,2.10146,2.10146,2.09895,2.10137,9250000.0
2008-08-07 15:15:00,2.10019,2.103,2.09821,2.10186,8630000.0
2008-08-07 15:16:00,2.10329,2.10338,2.10044,2.10261,13500000.0
2008-08-07 15:17:00,2.10169,2.10446,2.10136,2.10375,8500000.0
2008-08-07 15:18:00,2.10138,2.10501,2.10066,2.10467,10880000.0
2008-08-07 15:19:00,2.10294,2.10448,2.09991,2.09991,9500000.0
2008-08-07 15:20:00,2.10462,2.10462,2.10232,2.10421,7630000.0
2008-08-07 15:21:00,2.10169,2.10453,2.1003,2.10238,8500000.0
2008-08-07 15:22:00,2.10054,2.10427,2.09894,2.10396,11500000.0
2008-08-07 15:23:00,2.10233,2.10382,2.09809,2.1028,16630000.0
2008-08-07 15:24:00,2.10173,2.10423,2.09867,2.10228,10130000.0
2008-08-07 15:25:00,2.10396,2.10455,2.09945,2.10374,12630000.0
2008-08-07 15:26:00,2.10337,2.10369,2.09901,2.10127,8500000.0
2008-08-07 15:27:00,2.10115,2.10359,2.09764,2.10241,10000000.0
2008-08-07 15:28:00,2.10225,2.1029,2.10036,2.10218,7500000.0
2008-08-07 15:29:00,2.09879,2.10344,2.09879,2.10153,6250000.0
2008-08-07 15:30:00,2.09912,2.10278,2.09872,2.10147,14250000.0
2008-08-07 15:31:00,2.1018,2.10273,2.09818,2.10115,10500000.0
2008-08-07 15:32:00,2.10298,2.10298,2.09932,2.10039,6750000.0
2008-08-07 15:33:00,2.09896,2.10288,2.09896,2.10146,12750000.0
2008-08-07 15:34:00,2.1008,2.10133,2.09842,2.09948,5630000.0
2008-08-07 15:35:00,2.09856,2.10203,2.09856,2.10143,16000000.0
2008-08-07 15:36:00,2.10166,2.10192,2.09864,2.10192,9250000.0
2008-08-07 15:37:00,2.10107,2.10322,2.09716,2.10154,7500000.0
2008-08-07 15:38:00,2.09963,2.10312,2.0962,2.10117,9250000.0
2008-08-07 15:39:00,2.10165,2.10165,2.09577,2.09949,10380000.0
2008-08-07 15:40:00,2.10005,2.10224,2.09991,2.10197,7750000.0
2008-08-07 15:41:00,2.10078,2.10164,2.09952,2.10103,6750000.0
2008-08-07 15:42:00,2.10197,2.10285,2.09824,2.09841,6250000.0
2008-08-07 15:43:00,2.10161,2.10246,2.09697,2.099,11500000.0
2008-08-07 15:44:00,2.10207,2.10241,2.09927,2.09943,9000000.0
2008-08-07 15:45:00,2.1012,2.10278,2.09834,2.10278,10500000.0
2008-08-07 15:46:00,2.1027,2.1027,2.09798,2.09907,6750000.0
2008-08-07 15:47:00,2.10221,2.10362,2.09941,2.10265,7000000.0
2008-08-07 15:48:00,2.10028,2.10355,2.09849,2.10259,9000000.0
2008-08-07 15:49:00,2.10345,2.10367,2.09659,2.10367,11250000.0
2008-08-07 15:50:00,2.10327,2.10327,2.09773,2.10091,8130000.0
2008-08-07 15:51:00,2.10028,2.10179,2.09956,2.10139,6750000.0
2008-08-07 15:52:00,2.10209,2.10209,2.10038,2.10101,6750000.0
2008-08-07 15:53:00,2.09708,2.10147,2.09619,2.10136,8750000.0
2008-08-07 15:54:00,2.10202,2.10238,2.09904,2.10138,6630000.0
2008-08-07 15:55:00,2.10179,2.10331,2.09916,2.10284,6500000.0
2008-08-07 15:56:00,2.10276,2.10431,2.09865,2.10177,6000000.0
2008-08-07 15:57:00,2.1019,2.10312,2.09963,2.10226,9250000.0
2008-08-07 15:58:00,2.10211,2.10305,2.09873,2.1024,7500000.0
2008-08-07 15:59:00,2.10247,2.10304,2.10093,2.10206,12260000.0
2008-08-07 16:00:00,2.10315,2.10443,2.10153,2.10443,7750000.0
2008-08-07 16:01:00,2.10434,2.10678,2.10251,2.10519,8630000.0
2008-08-07 16:02:00,2.10596,2.10609,2.10141,2.10609,13250000.0
2008-08-07 16:03:00,2.10628,2.10681,2.10187,2.10654,7000000.0
2008-08-07 16:04:00,2.10638,2.1071,2.10351,2.10646,9250000.0
2008-08-07 16:05:00,2.10802,2.10826,2.10577,2.10716,6000000.0
2008-08-07 16:06:00,2.10778,2.10796,2.10348,2.10785,9500000.0
2008-08-07 16:07:00,2.10769,2.10915,2.10598,2.10915,9250000.0
2008-08-07 16:08:00,2.1064,2.10883,2.10439,2.10561,13750000.0
2008-08-07 16:09:00,2.10789,2.10866,2.10258,2.10706,6630000.0
2008-08-07 16:10:00,2.1063,2.10702,2.10095,2.10589,13000000.0
2008-08-07 16:11:00,2.10677,2.10683,2.10535,2.10645,5500000.0
2008-08-07 16:12:00,2.10653,2.10653,2.10424,2.10646,10000000.0
2008-08-07 16:13:00,2.10471,2.10619,2.10333,2.10596,12630000.0
2008-08-07 16:14:00,2.10601,2.10636,2.10443,2.10565,9250000.0
2008-08-07 16:15:00,2.10493,2.10728,2.10449,2.10728,6000000.0
2008-08-07 16:16:00,2.10754,2.10815,2.10288,2.10666,9250000.0
2008-08-07 16:17:00,2.10866,2.10866,2.10414,2.1069,14750000.0
2008-08-07 16:18:00,2.10726,2.10756,2.10251,2.10693,5630000.0
2008-08-07 16:19:00,2.10826,2.10826,2.10349,2.10447,7500000.0
2008-08-07 16:20:00,2.10652,2.10938,2.10463,2.10853,12500000.0
2008-08-07 16:21:00,2.10524,2.10813,2.10522,2.10522,5250000.0
2008-08-07 16:22:00,2.10632,2.10876,2.1058,2.10604,10000000.0
2008-08-07 16:23:00,2.10725,2.10833,2.10296,2.10761,7750000.0
2008-08-07 16:24:00,2.10733,2.10733,2.10462,2.10725,7500000.0
2008-08-07 16:25:00,2.10636,2.10706,2.10173,2.10441,6000000.0
2008-08-07 16:26:00,2.10588,2.10772,2.10471,2.10673,8630000.0
2008-08-07 16:27:00,2.10584,2.10725,2.10278,2.10278,14630000.0
2008-08-07 16:28:00,2.10673,2.10718,2.10466,2.10646,8500000.0
2008-08-07 16:29:00,2.10669,2.10687,2.10388,2.10581,8250000.0
2008-08-07 16:30:00,2.10704,2.10704,2.1028,2.10567,9250000.0
2008-08-07 16:31:00,2.10622,2.10648,2.10239,2.10569,6380000.0
2008-08-07 16:32:00,2.10633,2.10728,2.10264,2.10728,7630000.0
2008-08-07 16:33:00,2.10621,2.10691,2.10387,2.10581,13250000.0
2008-08-07 16:34:00,2.103,2.10768,2.10075,2.10768,14130000.0
2008-08-07 16:35:00,2.10572,2.10691,2.09974,2.10523,11250000.0
2008-08-07 16:36:00,2.10537,2.10622,2.09937,2.10543,14000000.0
2008-08-07 16:37:00,2.10743,2.10743,2.10486,2.10585,5750000.0
2008-08-07 16:38:00,2.10499,2.10589,2.09726,2.10447,12130000.0
2008-08-07 16:39:00,2.10411,2.10558,2.09854,2.10247,7500000.0
2008-08-07 16:40:00,2.10364,2.10568,2.10321,2.10341,9750000.0
2008-08-07 16:41:00,2.10554,2.10565,2.10106,2.10154,6250000.0
2008-08-07 16:42:00,2.10523,2.10523,2.10056,2.10202,8250000.0
2008-08-07 16:43:00,2.10509,2.10565,2.10221,2.10326,15750000.0
2008-08-07 16:44:00,2.10424,2.10601,2.1014,2.10501,12000000.0
2008-08-07 16:45:00,2.10165,2.10534,2.10062,2.10393,8000000.0
2008-08-07 16:46:00,2.10454,2.10497,2.10097,2.1014,6750000.0
2008-08-07 16:47:00,2.10491,2.10491,2.10105,2.1024,11500000.0
2008-08-07 16:48:00,2.10468,2.10576,2.10243,2.10462,7500000.0
2008-08-07 16:49:00,2.10339,2.10599,2.10128,2.10486,13510000.0
2008-08-07 16:50:00,2.10491,2.10596,2.10207,2.10461,7750000.0
2008-08-07 16:51:00,2.1032,2.10483,2.10144,2.10422,8750000.0
2008-08-07 16:52:00,2.1045,2.10457,2.10253,2.10451,7500000.0
2008-08-07 16:53:00,2.1057,2.10586,2.10108,2.10269,13750000.0
2008-08-07 16:54:00,2.10302,2.10563,2.10123,2.1052,7250000.0
2008-08-07 16:55:00,2.10449,2.10468,2.10067,2.10339,7500000.0
2008-08-07 16:56:00,2.10459,2.10558,2.10117,2.1051,12380000.0
2008-08-07 16:57:00,2.10529,2.10529,2.10224,2.10224,6750000.0
2008-08-07 16:58:00,2.10113,2.10475,2.09999,2.10445,8750000.0
2008-08-07 16:59:00,2.10209,2.10377,2.10091,2.10148,9380000.0
2008-08-07 17:00:00,2.10346,2.10452,2.10243,2.10407,8000000.0
2008-08-07 17:01:00,2.10401,2.10437,2.10228,2.10419,8880000.0
2008-08-07 17:02:00,2.10509,2.10537,2.10319,2.10319,8250000.0
2008-08-07 17:03:00,2.10271,2.10529,2.10139,2.10202,11000000.0
2008-08-07 17:04:00,2.10475,2.10505,2.10251,2.10346,11750000.0
2008-08-07 17:05:00,2.10363,2.10509,2.10087,2.10408,6000000.0
2008-08-07 17:06:00,2.10359,2.10496,2.10296,2.10496,5250000.0
2008-08-07 17:07:00,2.10396,2.10457,2.10264,2.10333,6750000.0
2008-08-07 17:08:00,2.10322,2.10475,2.10195,2.10255,9130000.0
2008-08-07 17:09:00,2.10231,2.10497,2.10231,2.10339,9880000.0
2008-08-07 17:10:00,2.10275,2.10606,2.10035,2.10606,11250000.0
2008-08-07 17:11:00,2.10623,2.10623,2.10315,2.10315,9000000.0
2008-08-07 17:12:00,2.10538,2.1067,2.10286,2.10638,9500000.0
2008-08-07 17:13:00,2.10582,2.10582,2.10209,2.10473,8500000.0
2008-08-07 17:14:00,2.10398,2.1048,2.09968,2.10411,13130000.0
2008-08-07 17:15:00,2.10348,2.10455,2.09992,2.10419,7750000.0
2008-08-07 17:16:00,2.1039,2.10396,2.10113,2.10396,11250000.0
2008-08-07 17:17:00,2.10418,2.10493,2.10236,2.10474,9500000.0
2008-08-07 17:18:00,2.10294,2.10693,2.10293,2.10293,5250000.0
2008-08-07 17:19:00,2.10216,2.10923,2.10176,2.10792,11250000.0
2008-08-07 17:20:00,2.10458,2.10658,2.10456,2.10658,10250000.0
2008-08-07 17:21:00,2.10445,2.10593,2.10159,2.10361,6250000.0
2008-08-07 17:22:00,2.10293,2.10679,2.10293,2.10594,16880000.0
2008-08-07 17:23:00,2.10436,2.10531,2.1018,2.10492,12750000.0
2008-08-07 17:24:00,2.0996,2.10553,2.0996,2.10518,11500000.0
2008-08-07 17:25:00,2.10486,2.10672,2.102,2.10657,10000000.0
2008-08-07 17:26:00,2.10518,2.10655,2.10157,2.10603,13000000.0
2008-08-07 17:27:00,2.10646,2.10646,2.10339,2.10625,9500000.0
2008-08-07 17:28:00,2.10298,2.10577,2.10085,2.10536,8250000.0
2008-08-07 17:29:00,2.10152,2.1061,2.09962,2.10228,10630000.0
2008-08-07 17:30:00,2.10559,2.10677,2.10511,2.10642,7000000.0
2008-08-07 17:31:00,2.10616,2.10711,2.10303,2.10303,9500000.0
2008-08-07 17:32:00,2.10502,2.10811,2.0998,2.10757,7250000.0
2008-08-07 17:33:00,2.10762,2.10821,2.10292,2.1042,7750000.0
2008-08-07 17:34:00,2.10766,2.10766,2.10434,2.10628,7250000.0
2008-08-07 17:35:00,2.10673,2.10728,2.10284,2.10594,7380000.0
2008-08-07 17:36:00,2.10695,2.10797,2.10534,2.10679,6500000.0
2008-08-07 17:37:00,2.10732,2.10783,2.10595,2.10696,8500000.0
2008-08-07 17:38:00,2.107,2.10839,2.10541,2.10766,11500000.0
2008-08-07 17:39:00,2.10431,2.10799,2.10276,2.10719,9000000.0
2008-08-07 17:40:00,2.10761,2.10837,2.10423,2.10744,5250000.0
2008-08-07 17:41:00,2.10747,2.10903,2.10479,2.10633,9260000.0
2008-08-07 17:42:00,2.10897,2.10897,2.10288,2.10833,9380000.0
2008-08-07 17:43:00,2.1081,2.10874,2.10638,2.10763,5500000.0
2008-08-07 17:44:00,2.10732,2.10835,2.10299,2.10338,9880000.0
2008-08-07 17:45:00,2.10826,2.10826,2.10403,2.10602,12000000.0
2008-08-07 17:46:00,2.10481,2.10921,2.10481,2.10804,8500000.0
2008-08-07 17:47:00,2.1098,2.11055,2.10852,2.10861,11630000.0
2008-08-07 17:48:00,2.1072,2.11144,2.10701,2.10701,6750000.0
2008-08-07 17:49:00,2.10916,2.1105,2.10835,2.10915,7130000.0
2008-08-07 17:50:00,2.10739,2.11079,2.10551,2.10553,11380000.0
2008-08-07 17:51:00,2.10723,2.11052,2.10486,2.1093,6250000.0
2008-08-07 17:52:00,2.1093,2.11147,2.10598,2.10966,11000000.0
2008-08-07 17:53:00,2.10975,2.11184,2.10941,2.11136,5750000.0
2008-08-07 17:54:00,2.11043,2.11104,2.10334,2.11104,15000000.0
2008-08-07 17:55:00,2.11124,2.11189,2.10854,2.11035,8130000.0
2008-08-07 17:56:00,2.1102,2.11179,2.10653,2.10799,11380000.0
2008-08-07 17:57:00,2.10962,2.11126,2.10587,2.11126,16880000.0
2008-08-07 17:58:00,2.10976,2.11162,2.10962,2.11112,9250000.0
2008-08-07 17:59:00,2.10841,2.11151,2.10615,2.11097,10750000.0
2008-08-07 18:00:00,2.1107,2.1116,2.10846,2.10846,10750000.0
2008-08-07 18:01:00,2.11182,2.11182,2.10615,2.10877,7000000.0
2008-08-07 18:02:00,2.11161,2.11168,2.10806,2.11031,12000000.0
2008-08-07 18:03:00,2.11065,2.11182,2.10663,2.10694,9500000.0
2008-08-07 18:04:00,2.1105,2.11276,2.10829,2.11092,12380000.0
2008-08-07 18:05:00,2.11169,2.11206,2.10778,2.10887,9000000.0
2008-08-07 18:06:00,2.11153,2.11225,2.10777,2.10993,9250000.0
2008-08-07 18:07:00,2.11075,2.11097,2.10843,2.11052,7000000.0
2008-08-07 18:08:00,2.10874,2.11125,2.10874,2.11069,6500000.0
2008-08-07 18:09:00,2.11228,2.11228,2.10871,2.10884,7500000.0
2008-08-07 18:10:00,2.10996,2.11208,2.1091,2.11186,8500000.0
2008-08-07 18:11:00,2.1111,2.11174,2.10958,2.11095,11130000.0
2008-08-07 18:12:00,2.10914,2.11133,2.10882,2.11052,5500000.0
2008-08-07 18:13:00,2.11131,2.11131,2.10741,2.10741,6250000.0
2008-08-07 18:14:00,2.11214,2.11214,2.10591,2.11068,12630000.0
2008-08-07 18:15:00,2.11049,2.11201,2.10953,2.11184,8130000.0
2008-08-07 18:16:00,2.10978,2.11109,2.10787,2.11109,6000000.0
2008-08-07 18:17:00,2.1112,2.11271,2.10819,2.11082,11000000.0
2008-08-07 18:18:00,2.10975,2.11089,2.10892,2.11024,7500000.0
2008-08-07 18:19:00,2.11247,2.11282,2.10843,2.11109,11380000.0
2008-08-07 18:20:00,2.11115,2.112,2.10877,2.11067,11130000.0
2008-08-07 18:21:00,2.11019,2.11128,2.10654,2.10942,10750000.0
2008-08-07 18:22:00,2.11105,2.11225,2.10916,2.1099,7000000.0
2008-08-07 18:23:00,2.11081,2.11195,2.10795,2.10795,10880000.0
2008-08-07 18:24:00,2.1088,2.11187,2.1088,2.11095,5880000.0
2008-08-07 18:25:00,2.11176,2.11191,2.10904,2.10904,8000000.0
2008-08-07 18:26:00,2.11243,2.11243,2.10693,2.11125,7750000.0
2008-08-07 18:27:00,2.11175,2.11206,2.10882,2.11141,10880000.0
2008-08-07 18:28:00,2.10985,2.11075,2.10966,2.11075,8130000.0
2008-08-07 18:29:00,2.11127,2.11291,2.10816,2.1102,7750000.0
2008-08-07 18:30:00,2.11319,2.11319,2.10755,2.10946,17250000.0
2008-08-07 18:31:00,2.11199,2.11219,2.1091,2.11113,9250000.0
2008-08-07 18:32:00,2.10952,2.11167,2.10732,2.10732,5500000.0
2008-08-07 18:33:00,2.11135,2.11174,2.10741,2.10779,11000000.0
2008-08-07 18:34:00,2.11098,2.11223,2.10951,2.10951,10500000.0
2008-08-07 18:35:00,2.11208,2.11318,2.1089,2.1124,15500000.0
2008-08-07 18:36:00,2.11047,2.11236,2.10963,2.11008,5630000.0
2008-08-07 18:37:00,2.11085,2.11145,2.10774,2.11094,12250000.0
2008-08-07 18:38:00,2.11026,2.11209,2.10887,2.1116,14000000.0
2008-08-07 18:39:00,2.11213,2.11293,2.10846,2.11263,12500000.0
2008-08-07 18:40:00,2.11269,2.11293,2.10875,2.1109,8750000.0
2008-08-07 18:41:00,2.11212,2.11364,2.10716,2.11364,9250000.0
2008-08-07 18:42:00,2.11372,2.11373,2.1067,2.11373,11010000.0
2008-08-07 18:43:00,2.11146,2.11335,2.108,2.11259,10630000.0
2008-08-07 18:44:00,2.10972,2.11435,2.10814,2.11097,11500000.0
2008-08-07 18:45:00,2.11157,2.11284,2.10852,2.11041,6250000.0
2008-08-07 18:46:00,2.1134,2.1135,2.10919,2.11112,5500000.0
2008-08-07 18:47:00,2.11249,2.11303,2.11174,2.1127,5750000.0
2008-08-07 18:48:00,2.1133,2.11385,2.10574,2.10926,13250000.0
2008-08-07 18:49:00,2.1116,2.11224,2.10696,2.1107,10000000.0
2008-08-07 18:50:00,2.11225,2.11306,2.11096,2.11211,7250000.0
2008-08-07 18:51:00,2.10793,2.11395,2.10793,2.11178,9000000.0
2008-08-07 18:52:00,2.11443,2.11483,2.11176,2.11225,11750000.0
2008-08-07 18:53:00,2.11345,2.11446,2.11118,2.11446,10380000.0
2008-08-07 18:54:00,2.11248,2.11306,2.11164,2.11188,7250000.0
2008-08-07 18:55:00,2.11251,2.11438,2.11044,2.11176,8000000.0
2008-08-07 18:56:00,2.11016,2.11341,2.10582,2.11319,14130000.0
2008-08-07 18:57:00,2.10945,2.11508,2.10945,2.11401,10380000.0
2008-08-07 18:58:00,2.11386,2.11667,2.11216,2.11216,7750000.0
2008-08-07 18:59:00,2.11516,2.11516,2.11152,2.11378,8500000.0
2008-08-07 19:00:00,2.11071,2.11452,2.11066,2.11276,10380000.0
2008-08-07 19:01:00,2.114,2.11491,2.11009,2.112,12750000.0
2008-08-07 19:02:00,2.11289,2.11363,2.10996,2.1122,10500000.0
2008-08-07 19:03:00,2.10907,2.11215,2.10907,2.11029,6250000.0
2008-08-07 19:04:00,2.11283,2.11378,2.10956,2.11099,10500000.0
2008-08-07 19:05:00,2.11136,2.11326,2.11084,2.11225,8750000.0
2008-08-07 19:06:00,2.11048,2.11329,2.10956,2.11245,13130000.0
2008-08-07 19:07:00,2.11314,2.11314,2.10677,2.10677,5750000.0
2008-08-07 19:08:00,2.11156,2.11436,2.10676,2.11222,7500000.0
2008-08-07 19:09:00,2.11328,2.11352,2.11034,2.11246,5750000.0
2008-08-07 19:10:00,2.11209,2.11271,2.10959,2.11128,10000000.0
2008-08-07 19:11:00,2.11253,2.11352,2.10859,2.10955,9510000.0
2008-08-07 19:12:00,2.10839,2.11215,2.10677,2.11046,6750000.0
2008-08-07 19:13:00,2.11236,2.11271,2.10492,2.11271,10630000.0
2008-08-07 19:14:00,2.11219,2.11403,2.10995,2.11302,10000000.0
2008-08-07 19:15:00,2.11178,2.11351,2.11045,2.11205,5130000.0
2008-08-07 19:16:00,2.11089,2.11451,2.10974,2.11451,6750000.0
2008-08-07 19:17:00,2.11373,2.11436,2.10976,2.11268,9500000.0
2008-08-07 19:18:00,2.11443,2.11443,2.10966,2.10966,9500000.0
2008-08-07 19:19:00,2.11065,2.11307,2.11057,2.11057,8000000.0
2008-08-07 19:20:00,2.11107,2.11292,2.11011,2.11011,5500000.0
2008-08-07 19:21:00,2.11399,2.11399,2.11019,2.1131,7750000.0
2008-08-07 19:22:00,2.11279,2.11332,2.11068,2.11276,9000000.0
2008-08-07 19:23:00,2.11359,2.11379,2.11163,2.11379,6500000.0
2008-08-07 19:24:00,2.11227,2.11397,2.10933,2.1132,11000000.0
2008-08-07 19:25:00,2.11055,2.11387,2.11055,2.11366,5250000.0
2008-08-07 19:26:00,2.11238,2.1136,2.10973,2.11262,8880000.0
2008-08-07 19:27:00,2.11394,2.11394,2.10795,2.11109,10000000.0
2008-08-07 19:28:00,2.11408,2.11408,2.11134,2.11337,10750000.0
2008-08-07 19:29:00,2.11344,2.11387,2.11028,2.11225,11130000.0
2008-08-07 19:30:00,2.11411,2.1144,2.10974,2.11181,7500000.0
2008-08-07 19:31:00,2.11331,2.11409,2.10836,2.11333,6000000.0
2008-08-07 19:32:00,2.112,2.11256,2.10718,2.11256,6750000.0
2008-08-07 19:33:00,2.11281,2.1132,2.10839,2.11298,11750000.0
2008-08-07 19:34:00,2.11197,2.11417,2.10766,2.11236,8380000.0
2008-08-07 19:35:00,2.11368,2.11496,2.11298,2.11325,10000000.0
2008-08-07 19:36:00,2.11383,2.11539,2.11154,2.11154,11250000.0
2008-08-07 19:37:00,2.11292,2.11564,2.11156,2.11564,10380000.0
2008-08-07 19:38:00,2.11517,2.11595,2.11331,2.11595,7500000.0
2008-08-07 19:39:00,2.11084,2.11611,2.11084,2.11591,12000000.0
2008-08-07 19:40:00,2.11754,2.11754,2.11484,2.11645,9000000.0
2008-08-07 19:41:00,2.11695,2.11871,2.1134,2.11366,12380000.0
2008-08-07 19:42:00,2.11755,2.11781,2.1139,2.11604,10750000.0
2008-08-07 19:43:00,2.11837,2.11837,2.113,2.11631,11010000.0
2008-08-07 19:44:00,2.11568,2.11684,2.11415,2.11647,5130000.0
2008-08-07 19:45:00,2.11566,2.11643,2.11137,2.11512,8250000.0
2008-08-07 19:46:00,2.11423,2.1166,2.11271,2.11494,13000000.0
2008-08-07 19:47:00,2.11577,2.11612,2.11309,2.11358,6000000.0
2008-08-07 19:48:00,2.11537,2.11571,2.11096,2.11367,9750000.0
2008-08-07 19:49:00,2.11574,2.11625,2.11063,2.11063,9130000.0
2008-08-07 19:50:00,2.11572,2.11686,2.11206,2.11451,6880000.0
2008-08-07 19:51:00,2.11732,2.11732,2.11416,2.11545,6130000.0
2008-08-07 19:52:00,2.11608,2.11702,2.11386,2.11386,6000000.0
2008-08-07 19:53:00,2.11628,2.1165,2.11176,2.11562,9000000.0
2008-08-07 19:54:00,2.11522,2.11698,2.11415,2.11585,12000000.0
2008-08-07 19:55:00,2.11504,2.11691,2.11238,2.11559,12750000.0
2008-08-07 19:56:00,2.1158,2.11582,2.1114,2.11549,9500000.0
2008-08-07 19:57:00,2.11208,2.11486,2.11048,2.11486,10500000.0
2008-08-07 19:58:00,2.11381,2.11596,2.11179,2.11432,9250000.0
2008-08-07 19:59:00,2.11541,2.11541,2.10893,2.11477,5750000.0
2008-08-07 20:00:00,2.11537,2.11568,2.11232,2.11403,11000000.0
2008-08-07 20:01:00,2.11426,2.11659,2.11318,2.1141,10000000.0
2008-08-07 20:02:00,2.1157,2.11609,2.11176,2.11442,5250000.0
2008-08-07 20:03:00,2.11568,2.11568,2.11331,2.11331,10880000.0
2008-08-07 20:04:00,2.11396,2.11589,2.11396,2.11518,7000000.0
2008-08-07 20:05:00,2.11643,2.1174,2.1114,2.11657,9380000.0
2008-08-07 20:06:00,2.11521,2.11585,2.1111,2.11585,6750000.0
2008-08-07 20:07:00,2.11604,2.11695,2.11214,2.11453,8750000.0
2008-08-07 20:08:00,2.11402,2.11557,2.11389,2.11467,6250000.0
2008-08-07 20:09:00,2.11494,2.11704,2.1131,2.11704,10630000.0
2008-08-07 20:10:00,2.11397,2.11634,2.11216,2.11457,9630000.0
2008-08-07 20:11:00,2.1154,2.11704,2.11262,2.1157,7000000.0
2008-08-07 20:12:00,2.11549,2.11612,2.11357,2.11357,11500000.0
2008-08-07 20:13:00,2.11618,2.11664,2.1101,2.11124,8750000.0
2008-08-07 20:14:00,2.11606,2.11625,2.11266,2.11266,7510000.0
2008-08-07 20:15:00,2.11651,2.11693,2.11208,2.11323,8250000.0
2008-08-07 20:16:00,2.11687,2.11727,2.11409,2.11721,11250000.0
2008-08-07 20:17:00,2.11486,2.11781,2.11344,2.11344,7250000.0
2008-08-07 20:19:00,2.11478,2.11675,2.11374,2.11485,8000000.0
2008-08-07 20:20:00,2.11437,2.11623,2.1114,2.1114,5750000.0
2008-08-07 20:21:00,2.11403,2.11657,2.11224,2.11508,11750000.0
2008-08-07 20:22:00,2.11333,2.11688,2.11333,2.11628,10000000.0
2008-08-07 20:23:00,2.11223,2.11612,2.11223,2.113,7000000.0
2008-08-07 20:24:00,2.11622,2.11622,2.11122,2.11308,9130000.0
2008-08-07 20:25:00,2.11434,2.11605,2.11282,2.11282,10250000.0
2008-08-07 20:26:00,2.11436,2.11561,2.11332,2.11539,6250000.0
2008-08-07 20:27:00,2.11484,2.11576,2.11174,2.11419,6880000.0
2008-08-07 20:28:00,2.11514,2.11537,2.11272,2.11366,17500000.0
2008-08-07 20:29:00,2.11106,2.11481,2.11106,2.11397,8500000.0
2008-08-07 20:30:00,2.11531,2.11584,2.11313,2.115,8250000.0
2008-08-07 20:31:00,2.11157,2.11701,2.11157,2.11538,14880000.0
2008-08-07 20:32:00,2.11508,2.11551,2.1104,2.11102,12630000.0
2008-08-07 20:33:00,2.11211,2.11601,2.11211,2.11394,10250000.0
2008-08-07 20:34:00,2.11276,2.11588,2.11109,2.11588,12380000.0
2008-08-07 20:35:00,2.11341,2.1155,2.11288,2.11293,6250000.0
2008-08-07 20:36:00,2.11521,2.11567,2.11412,2.11542,13250000.0
2008-08-07 20:37:00,2.11461,2.1157,2.11071,2.11384,8250000.0
2008-08-07 20:38:00,2.1143,2.11616,2.11211,2.11515,8880000.0
2008-08-07 20:39:00,2.11552,2.11554,2.11247,2.11247,11000000.0
2008-08-07 20:40:00,2.11075,2.11473,2.11075,2.11177,6000000.0
2008-08-07 20:41:00,2.1142,2.11497,2.11299,2.11332,12250000.0
2008-08-07 20:42:00,2.11176,2.11513,2.11039,2.11343,7000000.0
2008-08-07 20:43:00,2.11353,2.11666,2.11263,2.11275,7000000.0
2008-08-07 20:44:00,2.11449,2.11638,2.11233,2.11581,6000000.0
2008-08-07 20:45:00,2.11386,2.11493,2.11386,2.1141,5750000.0
2008-08-07 20:46:00,2.11085,2.11498,2.11085,2.11314,10250000.0
2008-08-07 20:47:00,2.11631,2.11631,2.11228,2.11228,5880000.0
2008-08-07 20:48:00,2.11298,2.11405,2.11063,2.11405,5250000.0
2008-08-07 20:49:00,2.11545,2.11634,2.11213,2.11472,10130000.0
2008-08-07 20:50:00,2.11269,2.11688,2.11269,2.11528,8880000.0
2008-08-07 20:51:00,2.11302,2.11478,2.11227,2.11351,6250000.0
2008-08-07 20:52:00,2.1158,2.11621,2.1126,2.1126,7500000.0
2008-08-07 20:53:00,2.11304,2.11609,2.11205,2.11591,5130000.0
2008-08-07 20:54:00,2.11105,2.11657,2.11,2.11,17750000.0
2008-08-07 20:55:00,2.11535,2.11648,2.1128,2.11611,9750000.0
2008-08-07 20:56:00,2.11413,2.11561,2.11075,2.11561,6380000.0
2008-08-07 20:57:00,2.11537,2.11628,2.11183,2.11445,7750000.0
2008-08-07 20:58:00,2.11647,2.11683,2.11408,2.11553,6000000.0
2008-08-07 20:59:00,2.1154,2.11593,2.11247,2.11501,5250000.0
2008-08-07 21:00:00,2.1136,2.11498,2.11304,2.11461,6250000.0
2008-08-07 21:01:00,2.11421,2.11549,2.10987,2.10987,5750000.0
2008-08-07 21:02:00,2.11317,2.11493,2.11204,2.11267,10250000.0
2008-08-07 21:03:00,2.11319,2.11637,2.11139,2.11637,5500000.0
2008-08-07 21:04:00,2.11538,2.11661,2.11227,2.11497,13000000.0
2008-08-07 21:05:00,2.11323,2.11678,2.11042,2.11422,10630000.0
2008-08-07 21:06:00,2.1151,2.11545,2.10967,2.11279,10630000.0
2008-08-07 21:07:00,2.11494,2.11549,2.11227,2.11383,9000000.0
2008-08-07 21:08:00,2.11485,2.11485,2.11215,2.11451,9000000.0
2008-08-07 21:09:00,2.11083,2.1148,2.11083,2.11313,7000000.0
2008-08-07 21:10:00,2.11372,2.11481,2.11102,2.11456,11500000.0
2008-08-07 21:11:00,2.11239,2.11502,2.11165,2.11445,8750000.0
2008-08-07 21:12:00,2.11637,2.11637,2.1099,2.11506,13250000.0
2008-08-07 21:13:00,2.11255,2.11503,2.10899,2.11499,7130000.0
2008-08-07 21:14:00,2.11161,2.11509,2.11079,2.11509,9000000.0
2008-08-07 21:15:00,2.11452,2.11504,2.11145,2.11145,7500000.0
2008-08-07 21:16:00,2.11491,2.11563,2.11244,2.1131,9500000.0
2008-08-07 21:17:00,2.11518,2.11528,2.1113,2.11338,6250000.0
2008-08-07 21:18:00,2.1128,2.11624,2.10929,2.11624,8500000.0
2008-08-07 21:19:00,2.11361,2.11584,2.11234,2.11516,7250000.0
2008-08-07 21:20:00,2.11576,2.11596,2.11332,2.11486,7510000.0
2008-08-07 21:21:00,2.11562,2.1157,2.11202,2.1132,9380000.0
2008-08-07 21:22:00,2.11571,2.11601,2.11027,2.11387,6000000.0
2008-08-07 21:23:00,2.11468,2.11591,2.11182,2.11363,8000000.0
2008-08-07 21:24:00,2.11416,2.11518,2.10974,2.11502,10500000.0
2008-08-07 21:25:00,2.11171,2.11568,2.11171,2.11568,11500000.0
2008-08-07 21:26:00,2.11345,2.11698,2.11345,2.11645,6500000.0
2008-08-07 21:27:00,2.11352,2.11481,2.10986,2.11453,9750000.0
2008-08-07 21:28:00,2.11306,2.11633,2.11306,2.1157,9380000.0
2008-08-07 21:29:00,2.11156,2.11457,2.11156,2.11323,10500000.0
2008-08-07 21:30:00,2.11206,2.11369,2.11043,2.1129,7250000.0
2008-08-07 21:31:00,2.1125,2.1143,2.10835,2.11284,5250000.0
2008-08-07 21:32:00,2.11454,2.11536,2.11087,2.11398,9000000.0
2008-08-07 21:33:00,2.11256,2.11404,2.11005,2.11299,10500000.0
2008-08-07 21:34:00,2.11293,2.11456,2.11026,2.11456,7750000.0
2008-08-07 21:35:00,2.11203,2.11401,2.10986,2.1101,15630000.0
2008-08-07 21:36:00,2.11388,2.11404,2.10972,2.10972,5750000.0
2008-08-07 21:37:00,2.11288,2.1146,2.10802,2.11369,11130000.0
2008-08-07 21:38:00,2.10983,2.11478,2.10983,2.11407,10250000.0
2008-08-07 21:39:00,2.1145,2.1145,2.11068,2.11383,12630000.0
2008-08-07 21:40:00,2.11468,2.11491,2.11316,2.11316,9380000.0
2008-08-07 21:41:00,2.11425,2.11455,2.11186,2.11455,7500000.0
2008-08-07 21:42:00,2.11395,2.11444,2.11239,2.11371,6250000.0
2008-08-07 21:43:00,2.11499,2.11551,2.11192,2.11401,16130000.0
2008-08-07 21:44:00,2.115,2.11684,2.1115,2.11588,6250000.0
2008-08-07 21:45:00,2.11507,2.11557,2.11073,2.11298,10000000.0
2008-08-07 21:46:00,2.11415,2.11609,2.11327,2.11327,8500000.0
2008-08-07 21:47:00,2.11405,2.11471,2.1114,2.11232,7750000.0
2008-08-07 21:48:00,2.11517,2.11517,2.11274,2.11274,7380000.0
2008-08-07 21:49:00,2.11527,2.11556,2.11139,2.11424,6500000.0
2008-08-07 21:50:00,2.11651,2.11696,2.11005,2.11447,9250000.0
2008-08-07 21:51:00,2.11456,2.11676,2.11345,2.11365,10380000.0
2008-08-07 21:52:00,2.11464,2.11779,2.11371,2.1148,6880000.0
2008-08-07 21:53:00,2.11515,2.11639,2.11173,2.11614,9130000.0
2008-08-07 21:54:00,2.11459,2.11646,2.11311,2.11589,8000000.0
2008-08-07 21:55:00,2.11163,2.11602,2.11116,2.11498,14000000.0
2008-08-07 21:56:00,2.11586,2.1164,2.1145,2.11462,7500000.0
2008-08-07 21:57:00,2.1149,2.1162,2.11235,2.11392,12250000.0
2008-08-07 21:58:00,2.11562,2.11689,2.11453,2.11659,8880000.0
2008-08-07 21:59:00,2.11727,2.11734,2.11277,2.11277,7880000.0
2008-08-07 22:00:00,2.11501,2.1171,2.11501,2.11506,6500000.0
2008-08-07 22:01:00,2.11657,2.11757,2.11315,2.11725,6500000.0
2008-08-07 22:02:00,2.11329,2.11747,2.11276,2.11747,6000000.0
2008-08-07 22:03:00,2.11729,2.11761,2.11405,2.11648,9750000.0
2008-08-07 22:04:00,2.11732,2.11785,2.11221,2.11662,8500000.0
2008-08-07 22:05:00,2.11631,2.11747,2.11559,2.11671,5250000.0
2008-08-07 22:06:00,2.11706,2.1186,2.11395,2.11649,10500000.0
2008-08-07 22:07:00,2.11683,2.11745,2.11338,2.11615,8750000.0
2008-08-07 22:08:00,2.11781,2.11838,2.11521,2.11613,10750000.0
2008-08-07 22:09:00,2.11416,2.11752,2.11244,2.11736,8250000.0
2008-08-07 22:10:00,2.11634,2.11815,2.11486,2.11815,7880000.0
2008-08-07 22:11:00,2.11758,2.11801,2.1157,2.11632,10250000.0
2008-08-07 22:12:00,2.11629,2.11972,2.11629,2.11871,6750000.0
2008-08-07 22:13:00,2.11633,2.1183,2.1154,2.11638,12630000.0
2008-08-07 22:14:00,2.11925,2.11925,2.11536,2.11651,8250000.0
2008-08-07 22:15:00,2.1164,2.11813,2.11404,2.11415,8630000.0
2008-08-07 22:16:00,2.11634,2.11771,2.11321,2.11763,5250000.0
2008-08-07 22:17:00,2.11803,2.11854,2.11167,2.11658,6380000.0
2008-08-07 22:18:00,2.11648,2.11804,2.1154,2.11772,8130000.0
2008-08-07 22:19:00,2.11771,2.1184,2.11644,2.1184,5250000.0
2008-08-07 22:20:00,2.11829,2.11829,2.11098,2.11696,10130000.0
2008-08-07 22:21:00,2.1162,2.11755,2.11375,2.11498,16880000.0
2008-08-07 22:22:00,2.11693,2.11693,2.11288,2.11679,5500000.0
2008-08-07 22:23:00,2.11677,2.11822,2.11632,2.11769,7380000.0
2008-08-07 22:24:00,2.11539,2.11771,2.11331,2.11635,5500000.0
2008-08-07 22:25:00,2.11597,2.11707,2.11345,2.11707,7130000.0
2008-08-07 22:26:00,2.11738,2.11738,2.11558,2.11558,6250000.0
2008-08-07 22:27:00,2.11744,2.11876,2.11431,2.11858,7880000.0
2008-08-07 22:28:00,2.11825,2.11825,2.11379,2.11616,7500000.0
2008-08-07 22:29:00,2.11678,2.11713,2.1114,2.11625,5500000.0
2008-08-07 22:30:00,2.11589,2.11674,2.11245,2.11517,10000000.0
2008-08-07 22:31:00,2.11692,2.11706,2.1161,2.11706,6130000.0
2008-08-07 22:32:00,2.11307,2.11687,2.11307,2.11667,11750000.0
2008-08-07 22:33:00,2.11545,2.11677,2.11172,2.11619,8250000.0
2008-08-07 22:34:00,2.11417,2.11694,2.11258,2.11411,7880000.0
2008-08-07 22:35:00,2.11499,2.11537,2.11118,2.11297,8750000.0
2008-08-07 22:36:00,2.11474,2.11578,2.11168,2.11578,5500000.0
2008-08-07 22:37:00,2.11238,2.11652,2.11238,2.11589,6750000.0
2008-08-07 22:38:00,2.11619,2.11621,2.11211,2.11614,15010000.0
2008-08-07 22:39:00,2.1133,2.11588,2.112,2.11559,10250000.0
2008-08-07 22:40:00,2.116,2.11613,2.11368,2.11498,6750000.0
2008-08-07 22:41:00,2.11493,2.11625,2.11124,2.11625,10380000.0
2008-08-07 22:42:00,2.11434,2.11504,2.11382,2.11431,6750000.0
2008-08-07 22:43:00,2.11643,2.11702,2.11312,2.11621,10380000.0
2008-08-07 22:44:00,2.11548,2.11586,2.11167,2.11543,8500000.0
2008-08-07 22:45:00,2.1143,2.11539,2.1113,2.11135,5750000.0
2008-08-07 22:46:00,2.11183,2.11565,2.11183,2.11565,6000000.0
2008-08-07 22:47:00,2.11537,2.11537,2.11173,2.11377,13000000.0
2008-08-07 22:48:00,2.1136,2.11597,2.1136,2.11536,9750000.0
2008-08-07 22:49:00,2.11381,2.11611,2.11381,2.11443,7750000.0
2008-08-07 22:50:00,2.1132,2.11566,2.11183,2.11402,13380000.0
2008-08-07 22:51:00,2.11598,2.11598,2.11158,2.11225,5750000.0
2008-08-07 22:52:00,2.11521,2.11571,2.11379,2.11412,7000000.0
2008-08-07 22:53:00,2.11664,2.11664,2.11146,2.11272,13500000.0
2008-08-07 22:54:00,2.11353,2.11603,2.10994,2.11407,10380000.0
2008-08-07 22:55:00,2.11578,2.11602,2.11368,2.11602,9750000.0
2008-08-07 22:56:00,2.11413,2.1161,2.11413,2.1161,5500000.0
2008-08-07 22:57:00,2.11455,2.11604,2.11349,2.11542,8000000.0
2008-08-07 22:58:00,2.11504,2.11518,2.11412,2.11518,9250000.0
2008-08-07 22:59:00,2.11422,2.11732,2.1131,2.1154,9000000.0
2008-08-07 23:00:00,2.11557,2.11557,2.11382,2.11426,9250000.0
2008-08-07 23:01:00,2.11054,2.11619,2.11054,2.11554,10000000.0
2008-08-07 23:02:00,2.11275,2.11509,2.10997,2.11257,7630000.0
2008-08-07 23:03:00,2.11325,2.11483,2.11187,2.11325,5250000.0
2008-08-07 23:04:00,2.11215,2.11418,2.11008,2.11377,6750000.0
2008-08-07 23:05:00,2.11379,2.115,2.11279,2.11425,8250000.0
2008-08-07 23:06:00,2.11483,2.11497,2.11185,2.11439,6380000.0
2008-08-07 23:07:00,2.1149,2.1149,2.11028,2.11296,7750000.0
2008-08-07 23:08:00,2.10953,2.11426,2.10953,2.11349,6250000.0
2008-08-07 23:09:00,2.1131,2.11476,2.11071,2.11394,6380000.0
2008-08-07 23:10:00,2.11282,2.11512,2.11229,2.11242,9630000.0
2008-08-07 23:11:00,2.11413,2.1151,2.10953,2.11457,7250000.0
2008-08-07 23:12:00,2.11111,2.11424,2.11032,2.11072,8000000.0
2008-08-07 23:13:00,2.11315,2.11428,2.11181,2.11258,8630000.0
2008-08-07 23:14:00,2.11253,2.11466,2.11067,2.11381,10500000.0
2008-08-07 23:15:00,2.11488,2.11488,2.11294,2.11412,8500000.0
2008-08-07 23:16:00,2.1141,2.11521,2.11278,2.11479,6500000.0
2008-08-07 23:17:00,2.11114,2.11383,2.10951,2.11245,7750000.0
2008-08-07 23:18:00,2.11425,2.1145,2.11042,2.11417,12250000.0
2008-08-07 23:19:00,2.11312,2.11494,2.10967,2.11451,11880000.0
2008-08-07 23:20:00,2.11128,2.11514,2.10926,2.11297,9000000.0
2008-08-07 23:21:00,2.11435,2.11488,2.11218,2.11391,5250000.0
2008-08-07 23:22:00,2.1124,2.11487,2.11091,2.11387,7000000.0
2008-08-07 23:23:00,2.11073,2.11428,2.10967,2.11268,13630000.0
2008-08-07 23:24:00,2.1143,2.11437,2.11022,2.11321,8630000.0
2008-08-07 23:25:00,2.10899,2.1138,2.10717,2.10717,10750000.0
2008-08-07 23:26:00,2.1133,2.11456,2.10762,2.11456,5500000.0
2008-08-07 23:27:00,2.1133,2.11469,2.11186,2.11289,5500000.0
2008-08-07 23:28:00,2.10964,2.11495,2.10964,2.11197,10250000.0
2008-08-07 23:29:00,2.11362,2.11466,2.10952,2.11296,6750000.0
2008-08-07 23:30:00,2.11402,2.11477,2.11363,2.11438,8500000.0
2008-08-07 23:31:00,2.11029,2.11373,2.10849,2.11363,12880000.0
2008-08-07 23:32:00,2.11301,2.1144,2.11301,2.11332,10760000.0
2008-08-07 23:33:00,2.1099,2.11557,2.1099,2.11429,7880000.0
2008-08-07 23:34:00,2.11132,2.11533,2.11098,2.11283,6250000.0
2008-08-07 23:35:00,2.11313,2.11489,2.11133,2.11489,7630000.0
2008-08-07 23:36:00,2.11427,2.11474,2.1105,2.11321,11500000.0
2008-08-07 23:37:00,2.11309,2.11517,2.11287,2.1146,9750000.0
2008-08-07 23:38:00,2.11406,2.11513,2.11327,2.11513,9750000.0
2008-08-07 23:39:00,2.11425,2.11486,2.11161,2.11486,7380000.0
2008-08-07 23:40:00,2.11567,2.11583,2.11217,2.11408,12750000.0
2008-08-07 23:41:00,2.1141,2.11441,2.10975,2.11317,16010000.0
2008-08-07 23:42:00,2.1122,2.11473,2.1122,2.11473,5500000.0
2008-08-07 23:43:00,2.11139,2.11536,2.11139,2.11456,9500000.0
2008-08-07 23:44:00,2.11163,2.11536,2.11131,2.11536,9250000.0
2008-08-07 23:45:00,2.11427,2.11485,2.11021,2.11253,6250000.0
2008-08-07 23:46:00,2.10954,2.11466,2.10954,2.11466,16000000.0
2008-08-07 23:47:00,2.1146,2.1146,2.11073,2.11187,7630000.0
2008-08-07 23:48:00,2.1124,2.11447,2.11145,2.11145,9500000.0
2008-08-07 23:49:00,2.11064,2.11434,2.11036,2.11036,9130000.0
2008-08-07 23:50:00,2.11408,2.11408,2.10918,2.11038,8750000.0
2008-08-07 23:51:00,2.11449,2.11484,2.11245,2.11268,6000000.0
2008-08-07 23:52:00,2.11309,2.11413,2.11186,2.11413,5750000.0
2008-08-07 23:54:00,2.11549,2.11607,2.11545,2.11578,12000000.0
2008-08-07 23:55:00,2.11042,2.11439,2.11042,2.11439,5250000.0
2008-08-07 23:56:00,2.1104,2.11342,2.10972,2.11148,8500000.0
2008-08-07 23:57:00,2.111,2.1141,2.1107,2.1107,6630000.0
2008-08-07 23:58:00,2.11394,2.11394,2.11082,2.1129,8000000.0
2008-08-07 23:59:00,2.11255,2.11494,2.11199,2.11494,6750000.0
2008-08-08 00:00:00,2.11199,2.11445,2.11128,2.1143,7250000.0
2008-08-08 00:01:00,2.11368,2.11378,2.10872,2.11217,6250000.0
2008-08-08 00:02:00,2.11367,2.11432,2.11114,2.11259,7250000.0
2008-08-08 00:03:00,2.11385,2.11418,2.11063,2.11192,7250000.0
2008-08-08 00:04:00,2.11208,2.11432,2.10989,2.1142,10250000.0
2008-08-08 00:05:00,2.11375,2.11375,2.11024,2.11359,8880000.0
2008-08-08 00:06:00,2.11265,2.11475,2.10941,2.11243,10380000.0
2008-08-08 00:07:00,2.11038,2.11371,2.10998,2.11098,7500000.0
2008-08-08 00:08:00,2.11354,2.11473,2.11121,2.11334,9500000.0
2008-08-08 00:09:00,2.11072,2.11349,2.11003,2.11003,5500000.0
2008-08-08 00:10:00,2.11315,2.11351,2.11109,2.11195,6500000.0
2008-08-08 00:11:00,2.11343,2.11343,2.10954,2.11264,7750000.0
2008-08-08 00:12:00,2.11337,2.11365,2.10992,2.11365,7250000.0
2008-08-08 00:13:00,2.11193,2.11396,2.11153,2.11292,7630000.0
2008-08-08 00:14:00,2.11318,2.11414,2.11239,2.11306,6000000.0
2008-08-08 00:15:00,2.11197,2.11341,2.11015,2.11341,5500000.0
2008-08-08 00:16:00,2.1111,2.11357,2.1111,2.11241,7000000.0
2008-08-08 00:17:00,2.11373,2.11373,2.11048,2.11048,6880000.0
2008-08-08 00:18:00,2.11224,2.11379,2.11168,2.11168,6250000.0
2008-08-08 00:19:00,2.11486,2.11486,2.11045,2.11045,9000000.0
2008-08-08 00:20:00,2.11231,2.11417,2.11134,2.11417,10000000.0
2008-08-08 00:21:00,2.11201,2.11518,2.11201,2.11518,6500000.0
2008-08-08 00:22:00,2.11399,2.11491,2.11374,2.11464,10250000.0
2008-08-08 00:23:00,2.11426,2.11446,2.11007,2.11358,7000000.0
2008-08-08 00:24:00,2.11487,2.11487,2.11265,2.11469,6250000.0
2008-08-08 00:25:00,2.11294,2.11534,2.11033,2.11338,12000000.0
2008-08-08 00:26:00,2.11374,2.11525,2.11135,2.11135,8750000.0
2008-08-08 00:27:00,2.11337,2.11422,2.11178,2.11342,11500000.0
2008-08-08 00:28:00,2.1137,2.11476,2.11088,2.11394,8630000.0
2008-08-08 00:30:00,2.11378,2.11384,2.11253,2.1132,7750000.0
2008-08-08 00:31:00,2.11467,2.11467,2.11063,2.11183,8000000.0
2008-08-08 00:32:00,2.11286,2.11458,2.10972,2.1141,9260000.0
2008-08-08 00:33:00,2.11385,2.11521,2.11323,2.11508,6880000.0
2008-08-08 00:34:00,2.11374,2.1146,2.11059,2.11314,6760000.0
2008-08-08 00:35:00,2.11095,2.11481,2.10886,2.1125,12630000.0
2008-08-08 00:36:00,2.1136,2.11364,2.10887,2.11115,8250000.0
2008-08-08 00:37:00,2.10967,2.11564,2.10967,2.11465,7750000.0
2008-08-08 00:38:00,2.11199,2.11358,2.10976,2.11347,6750000.0
2008-08-08 00:39:00,2.1143,2.11434,2.11141,2.11321,5750000.0
2008-08-08 00:40:00,2.11151,2.1141,2.11151,2.1141,6130000.0
2008-08-08 00:41:00,2.11335,2.11335,2.11122,2.11182,5250000.0
2008-08-08 00:42:00,2.11133,2.11435,2.10938,2.11298,5630000.0
2008-08-08 00:43:00,2.11088,2.11557,2.11088,2.11325,10000000.0
2008-08-08 00:44:00,2.11274,2.11574,2.11047,2.11207,8630000.0
2008-08-08 00:45:00,2.11423,2.11455,2.10965,2.11239,8250000.0
2008-08-08 00:46:00,2.11142,2.11422,2.1091,2.11259,10130000.0
2008-08-08 00:47:00,2.11355,2.11401,2.11009,2.11009,7750000.0
2008-08-08 00:48:00,2.10958,2.11336,2.10884,2.11221,9750000.0
2008-08-08 00:49:00,2.11217,2.11406,2.11108,2.11108,7630000.0
2008-08-08 00:50:00,2.1137,2.1137,2.1127,2.11327,7500000.0
2008-08-08 00:51:00,2.11401,2.11456,2.11258,2.11258,8750000.0
2008-08-08 00:52:00,2.11326,2.11404,2.11119,2.11188,9000000.0
2008-08-08 00:53:00,2.11219,2.11424,2.11065,2.11093,12750000.0
2008-08-08 00:54:00,2.11303,2.11303,2.1093,2.11301,7250000.0
2008-08-08 00:55:00,2.11159,2.11416,2.11159,2.11217,6630000.0
2008-08-08 00:56:00,2.11273,2.11339,2.11111,2.11169,7880000.0
2008-08-08 00:57:00,2.11359,2.11436,2.11187,2.11436,6250000.0
2008-08-08 00:58:00,2.11356,2.11372,2.10993,2.11114,12750000.0
2008-08-08 00:59:00,2.11264,2.11397,2.10944,2.11397,8250000.0
2008-08-08 01:00:00,2.11406,2.11406,2.1097,2.11401,8750000.0
2008-08-08 01:01:00,2.11293,2.11434,2.11041,2.11434,9250000.0
2008-08-08 01:02:00,2.11155,2.11399,2.11042,2.11165,10750000.0
2008-08-08 01:03:00,2.11083,2.11386,2.11083,2.11232,11640000.0
2008-08-08 01:04:00,2.11354,2.11371,2.11156,2.11156,6750000.0
2008-08-08 01:05:00,2.11192,2.1142,2.11008,2.11272,5500000.0
2008-08-08 01:06:00,2.11398,2.11448,2.11227,2.11357,5630000.0
2008-08-08 01:07:00,2.11279,2.1137,2.11078,2.11159,8380000.0
2008-08-08 01:08:00,2.1132,2.1132,2.11135,2.11234,8250000.0
2008-08-08 01:09:00,2.11287,2.11442,2.10851,2.11245,5500000.0
2008-08-08 01:10:00,2.11396,2.11407,2.11154,2.11154,5130000.0
2008-08-08 01:11:00,2.1137,2.11474,2.10964,2.11261,12260000.0
2008-08-08 01:12:00,2.11238,2.11469,2.11238,2.11469,7380000.0
2008-08-08 01:13:00,2.11234,2.11386,2.11122,2.11122,8500000.0
2008-08-08 01:14:00,2.11447,2.11447,2.10966,2.11348,6250000.0
2008-08-08 01:15:00,2.11424,2.11454,2.11272,2.11424,7760000.0
2008-08-08 01:16:00,2.11281,2.11468,2.1116,2.11249,12760000.0
2008-08-08 01:17:00,2.11434,2.11434,2.11059,2.11151,14880000.0
2008-08-08 01:19:00,2.11147,2.11424,2.11147,2.11337,9380000.0
2008-08-08 01:20:00,2.11164,2.11457,2.11095,2.11457,5630000.0
2008-08-08 01:21:00,2.11048,2.11484,2.11048,2.11251,7750000.0
2008-08-08 01:22:00,2.11453,2.11453,2.11063,2.11422,6250000.0
2008-08-08 01:23:00,2.11106,2.11461,2.10887,2.11434,9250000.0
2008-08-08 01:24:00,2.11103,2.1151,2.11103,2.11117,5750000.0
2008-08-08 01:25:00,2.11279,2.11445,2.10944,2.1139,13000000.0
2008-08-08 01:26:00,2.10662,2.1134,2.10662,2.10874,16000000.0
2008-08-08 01:27:00,2.11077,2.11412,2.11075,2.11412,11500000.0
2008-08-08 01:28:00,2.11296,2.11513,2.11144,2.11244,9750000.0
2008-08-08 01:29:00,2.11435,2.11455,2.11262,2.11418,6500000.0
2008-08-08 01:30:00,2.11522,2.11522,2.10891,2.10891,9250000.0
2008-08-08 01:31:00,2.11297,2.11414,2.11001,2.11249,6750000.0
2008-08-08 01:32:00,2.11426,2.11426,2.10946,2.11248,14500000.0
2008-08-08 01:33:00,2.11159,2.11253,2.10873,2.11253,5500000.0
2008-08-08 01:34:00,2.10856,2.1131,2.10856,2.11064,6380000.0
2008-08-08 01:35:00,2.11236,2.11421,2.11034,2.11237,8500000.0
2008-08-08 01:36:00,2.11336,2.11587,2.11334,2.11334,7000000.0
2008-08-08 01:37:00,2.11354,2.11521,2.11232,2.11521,8130000.0
2008-08-08 01:38:00,2.11467,2.11477,2.11356,2.11477,7000000.0
2008-08-08 01:39:00,2.11492,2.11492,2.10951,2.1138,8000000.0
2008-08-08 01:40:00,2.11309,2.11459,2.11172,2.11312,8250000.0
2008-08-08 01:41:00,2.11439,2.11577,2.11034,2.11577,10000000.0
2008-08-08 01:42:00,2.11434,2.11514,2.10982,2.11086,6750000.0
2008-08-08 01:43:00,2.11476,2.11501,2.10864,2.11415,10510000.0
2008-08-08 01:44:00,2.11427,2.11565,2.10903,2.11401,15500000.0
2008-08-08 01:45:00,2.11394,2.1149,2.1079,2.11352,10130000.0
2008-08-08 01:46:00,2.11332,2.11508,2.11146,2.11181,13250000.0
2008-08-08 01:47:00,2.11603,2.11603,2.1138,2.1138,10750000.0
2008-08-08 01:48:00,2.1127,2.11591,2.1127,2.11342,6760000.0
2008-08-08 01:49:00,2.11389,2.11488,2.11295,2.1145,11500000.0
2008-08-08 01:50:00,2.11153,2.11376,2.11153,2.11349,8750000.0
2008-08-08 01:51:00,2.11415,2.11459,2.1136,2.11459,8500000.0
2008-08-08 01:52:00,2.11533,2.11542,2.11081,2.11371,9250000.0
2008-08-08 01:53:00,2.11046,2.11559,2.11046,2.1132,11500000.0
2008-08-08 01:54:00,2.11444,2.11542,2.11181,2.11542,6250000.0
2008-08-08 01:55:00,2.11192,2.11727,2.11185,2.11723,16380000.0
2008-08-08 01:56:00,2.11403,2.11687,2.11165,2.11669,9130000.0
2008-08-08 01:57:00,2.11503,2.11702,2.11258,2.11687,13500000.0
2008-08-08 01:58:00,2.11479,2.11627,2.11225,2.11452,10000000.0
2008-08-08 02:00:00,2.11717,2.11717,2.11304,2.11527,8500000.0
2008-08-08 02:01:00,2.11679,2.11793,2.11524,2.11768,7750000.0
2008-08-08 02:02:00,2.11852,2.11865,2.11624,2.11746,9750000.0
2008-08-08 02:03:00,2.11582,2.11774,2.11467,2.1167,10380000.0
2008-08-08 02:04:00,2.11514,2.11961,2.11514,2.11795,10250000.0
2008-08-08 02:05:00,2.1179,2.1193,2.11569,2.11922,9630000.0
2008-08-08 02:06:00,2.11823,2.11986,2.11678,2.11864,7750000.0
2008-08-08 02:07:00,2.11937,2.11946,2.11631,2.11885,9000000.0
2008-08-08 02:08:00,2.11821,2.11876,2.11633,2.11876,6500000.0
2008-08-08 02:09:00,2.1183,2.12425,2.11822,2.12026,15510000.0
2008-08-08 02:10:00,2.1219,2.1219,2.11657,2.12128,11000000.0
2008-08-08 02:11:00,2.12273,2.12466,2.11799,2.12466,11380000.0
2008-08-08 02:12:00,2.12221,2.12576,2.12087,2.12485,9750000.0
2008-08-08 02:13:00,2.12413,2.12567,2.12279,2.12279,11250000.0
2008-08-08 02:14:00,2.12005,2.12338,2.1189,2.1228,10250000.0
2008-08-08 02:15:00,2.12303,2.124,2.12303,2.1233,10630000.0
2008-08-08 02:16:00,2.12052,2.12337,2.11909,2.12162,5750000.0
2008-08-08 02:17:00,2.1231,2.12457,2.12213,2.1245,5750000.0
2008-08-08 02:18:00,2.12436,2.1257,2.12198,2.12339,8000000.0
2008-08-08 02:19:00,2.12396,2.12651,2.12225,2.12539,9260000.0
2008-08-08 02:20:00,2.12558,2.12846,2.12421,2.12846,10000000.0
2008-08-08 02:21:00,2.12629,2.12645,2.12485,2.12645,8000000.0
2008-08-08 02:22:00,2.12537,2.12548,2.12021,2.12428,14880000.0
2008-08-08 02:23:00,2.1228,2.12595,2.1228,2.12595,7000000.0
2008-08-08 02:24:00,2.12523,2.12694,2.12249,2.12249,7500000.0
2008-08-08 02:25:00,2.12595,2.12595,2.11939,2.12554,6880000.0
2008-08-08 02:26:00,2.12593,2.12619,2.12426,2.12472,8500000.0
2008-08-08 02:27:00,2.12552,2.1267,2.12329,2.12551,8250000.0
2008-08-08 02:28:00,2.12593,2.12665,2.12242,2.12457,9380000.0
2008-08-08 02:29:00,2.12667,2.12876,2.12259,2.12259,8000000.0
2008-08-08 02:30:00,2.12464,2.12695,2.12464,2.12695,12750000.0
2008-08-08 02:31:00,2.12459,2.12562,2.12325,2.12474,6250000.0
2008-08-08 02:32:00,2.12228,2.12407,2.12001,2.12013,10630000.0
2008-08-08 02:33:00,2.12418,2.12418,2.11959,2.12295,7750000.0
2008-08-08 02:34:00,2.12115,2.12449,2.11845,2.12336,16750000.0
2008-08-08 02:35:00,2.11916,2.12308,2.11916,2.11933,5250000.0
2008-08-08 02:36:00,2.12099,2.12421,2.11911,2.12306,13130000.0
2008-08-08 02:37:00,2.11753,2.12334,2.11753,2.11754,15000000.0
2008-08-08 02:38:00,2.12138,2.12411,2.12088,2.12232,9250000.0
2008-08-08 02:39:00,2.12459,2.12539,2.11864,2.12276,12000000.0
2008-08-08 02:40:00,2.12323,2.12405,2.12234,2.12397,8000000.0
2008-08-08 02:41:00,2.12307,2.12368,2.11971,2.11971,6750000.0
2008-08-08 02:42:00,2.12263,2.12444,2.12047,2.12444,6750000.0
2008-08-08 02:43:00,2.12332,2.12394,2.11966,2.12394,10000000.0
2008-08-08 02:44:00,2.1221,2.12266,2.11824,2.12266,5250000.0
2008-08-08 02:45:00,2.11622,2.12264,2.11622,2.11885,6250000.0
2008-08-08 02:46:00,2.1233,2.1233,2.11918,2.12113,11250000.0
2008-08-08 02:47:00,2.12358,2.12371,2.12101,2.12294,9750000.0
2008-08-08 02:48:00,2.12207,2.123,2.12164,2.12292,5630000.0
2008-08-08 02:49:00,2.12166,2.12361,2.12123,2.12316,9250000.0
2008-08-08 02:50:00,2.12229,2.12361,2.11939,2.12361,5500000.0
2008-08-08 02:51:00,2.12259,2.12313,2.12057,2.12313,7880000.0
2008-08-08 02:52:00,2.12362,2.12483,2.1199,2.12432,12500000.0
2008-08-08 02:53:00,2.1238,2.1238,2.11857,2.12023,12000000.0
2008-08-08 02:54:00,2.12187,2.12416,2.11844,2.12302,8750000.0
2008-08-08 02:55:00,2.12378,2.12486,2.11676,2.12423,15000000.0
2008-08-08 02:56:00,2.12245,2.12436,2.11769,2.1234,11000000.0
2008-08-08 02:57:00,2.12284,2.12429,2.11925,2.11941,9130000.0
2008-08-08 02:58:00,2.1254,2.1254,2.12259,2.12423,8500000.0
2008-08-08 02:59:00,2.12057,2.12421,2.12057,2.12351,7130000.0
2008-08-08 03:00:00,2.12488,2.12488,2.1227,2.12431,8750000.0
2008-08-08 03:01:00,2.12164,2.12398,2.12124,2.12398,12000000.0
2008-08-08 03:02:00,2.1229,2.1247,2.12274,2.12461,7250000.0
2008-08-08 03:03:00,2.12456,2.12482,2.11973,2.12292,12380000.0
2008-08-08 03:04:00,2.12102,2.12566,2.12102,2.12343,10130000.0
2008-08-08 03:05:00,2.12342,2.12447,2.1213,2.1231,6000000.0
2008-08-08 03:06:00,2.1238,2.12719,2.12261,2.12561,14380000.0
2008-08-08 03:07:00,2.12135,2.12468,2.12065,2.12349,6380000.0
2008-08-08 03:08:00,2.12364,2.12569,2.12139,2.12499,11880000.0
2008-08-08 03:09:00,2.12344,2.12526,2.12208,2.12495,7000000.0
2008-08-08 03:10:00,2.12357,2.125,2.12237,2.12237,5250000.0
2008-08-08 03:11:00,2.12372,2.12508,2.11929,2.12108,7750000.0
2008-08-08 03:12:00,2.11985,2.1251,2.11985,2.12116,12000000.0
2008-08-08 03:13:00,2.12191,2.12634,2.12165,2.12556,9260000.0
2008-08-08 03:14:00,2.12471,2.12557,2.12082,2.12557,12380000.0
2008-08-08 03:15:00,2.12449,2.12697,2.12445,2.12578,6630000.0
2008-08-08 03:16:00,2.12529,2.1269,2.12166,2.12166,7130000.0
2008-08-08 03:17:00,2.12683,2.12683,2.12121,2.12633,7000000.0
2008-08-08 03:18:00,2.12646,2.12646,2.121,2.12625,10750000.0
2008-08-08 03:19:00,2.12643,2.12643,2.12143,2.12627,5250000.0
2008-08-08 03:20:00,2.12203,2.12569,2.12203,2.12417,7130000.0
2008-08-08 03:21:00,2.12702,2.12702,2.12254,2.12593,9000000.0
2008-08-08 03:22:00,2.12917,2.13078,2.12688,2.13078,7000000.0
2008-08-08 03:23:00,2.13251,2.13251,2.12863,2.1291,5250000.0
2008-08-08 03:24:00,2.12774,2.13101,2.12264,2.13101,7880000.0
2008-08-08 03:25:00,2.12951,2.13023,2.12509,2.1296,8130000.0
2008-08-08 03:26:00,2.12943,2.12943,2.12741,2.12742,8750000.0
2008-08-08 03:27:00,2.12924,2.13136,2.12705,2.13087,14750000.0
2008-08-08 03:28:00,2.13102,2.13107,2.1255,2.12646,11000000.0
2008-08-08 03:29:00,2.12979,2.12979,2.12493,2.12942,15250000.0
2008-08-08 03:30:00,2.13046,2.13249,2.12582,2.12971,16630000.0
2008-08-08 03:31:00,2.12631,2.13031,2.12631,2.13031,7380000.0
2008-08-08 03:32:00,2.12889,2.13007,2.12667,2.12702,11000000.0
2008-08-08 03:33:00,2.12985,2.13011,2.12623,2.12901,6250000.0
2008-08-08 03:34:00,2.12606,2.12936,2.12606,2.12916,7000000.0
2008-08-08 03:35:00,2.13057,2.13057,2.1276,2.12776,10630000.0
2008-08-08 03:36:00,2.12566,2.12956,2.12536,2.1295,13000000.0
2008-08-08 03:37:00,2.12906,2.12906,2.12729,2.12827,5130000.0
2008-08-08 03:38:00,2.12717,2.12926,2.12459,2.12779,11000000.0
2008-08-08 03:39:00,2.12275,2.12817,2.12275,2.12626,7880000.0
2008-08-08 03:40:00,2.12832,2.12832,2.12083,2.12655,6750000.0
2008-08-08 03:41:00,2.12381,2.12919,2.12381,2.12919,20750000.0
2008-08-08 03:42:00,2.12751,2.12936,2.1254,2.12936,8500000.0
2008-08-08 03:43:00,2.12896,2.12913,2.12496,2.12906,14760000.0
2008-08-08 03:44:00,2.12774,2.12939,2.12462,2.12707,9760000.0
2008-08-08 03:45:00,2.12724,2.12886,2.12531,2.12688,8500000.0
2008-08-08 03:46:00,2.12913,2.12959,2.12797,2.12959,6000000.0
2008-08-08 03:47:00,2.12918,2.12943,2.12779,2.12935,12250000.0
2008-08-08 03:48:00,2.12949,2.12975,2.12584,2.12969,13250000.0
2008-08-08 03:49:00,2.12844,2.12981,2.12465,2.12734,5500000.0
2008-08-08 03:50:00,2.12997,2.1301,2.12654,2.12911,7880000.0
2008-08-08 03:51:00,2.13016,2.13077,2.12614,2.1282,8250000.0
2008-08-08 03:52:00,2.12879,2.13103,2.12627,2.12741,7880000.0
2008-08-08 03:53:00,2.1298,2.13164,2.12693,2.13052,8630000.0
2008-08-08 03:54:00,2.12801,2.13,2.12063,2.13,16000000.0
2008-08-08 03:55:00,2.13058,2.13243,2.12598,2.13135,13000000.0
2008-08-08 03:56:00,2.12847,2.1302,2.12526,2.12665,10500000.0
2008-08-08 03:57:00,2.12871,2.12913,2.12758,2.12758,9000000.0
2008-08-08 03:58:00,2.12457,2.12965,2.12457,2.12742,7380000.0
2008-08-08 03:59:00,2.12868,2.12935,2.12664,2.1279,10250000.0
2008-08-08 04:00:00,2.1249,2.12832,2.1249,2.12742,9130000.0
2008-08-08 04:01:00,2.12621,2.12757,2.12621,2.12757,5500000.0
2008-08-08 04:02:00,2.1277,2.12833,2.12381,2.12781,9630000.0
2008-08-08 04:03:00,2.12394,2.12815,2.12394,2.12578,7130000.0
2008-08-08 04:04:00,2.12828,2.12837,2.12564,2.1272,7130000.0
2008-08-08 04:05:00,2.12639,2.12801,2.12521,2.1277,9000000.0
2008-08-08 04:06:00,2.12508,2.12773,2.12406,2.12773,6630000.0
2008-08-08 04:07:00,2.12748,2.12748,2.1235,2.12714,16380000.0
2008-08-08 04:08:00,2.12692,2.12791,2.12187,2.12791,7130000.0
2008-08-08 04:09:00,2.12614,2.12635,2.12185,2.12635,12750000.0
2008-08-08 04:10:00,2.12766,2.12766,2.12191,2.12482,5500000.0
2008-08-08 04:11:00,2.12671,2.12671,2.12345,2.12406,7880000.0
2008-08-08 04:12:00,2.12547,2.12645,2.12258,2.12645,7250000.0
2008-08-08 04:13:00,2.1268,2.1268,2.12291,2.12291,6000000.0
2008-08-08 04:14:00,2.12608,2.12645,2.12159,2.12354,6500000.0
2008-08-08 04:15:00,2.1229,2.12621,2.1223,2.12621,5880000.0
2008-08-08 04:16:00,2.12507,2.12697,2.12424,2.12697,10250000.0
2008-08-08 04:17:00,2.1268,2.12689,2.12156,2.12614,9250000.0
2008-08-08 04:18:00,2.12711,2.12714,2.12399,2.12563,6000000.0
2008-08-08 04:19:00,2.12728,2.12728,2.12411,2.12537,7500000.0
2008-08-08 04:20:00,2.12726,2.12761,2.12291,2.12291,6380000.0
2008-08-08 04:21:00,2.12514,2.12736,2.12514,2.12736,8630000.0
2008-08-08 04:22:00,2.12524,2.12924,2.12524,2.12794,9130000.0
2008-08-08 04:23:00,2.12729,2.12763,2.12379,2.12648,10750000.0
2008-08-08 04:24:00,2.12703,2.12793,2.12497,2.12683,10750000.0
2008-08-08 04:25:00,2.12627,2.12862,2.12336,2.12862,7750000.0
2008-08-08 04:26:00,2.12901,2.12953,2.12525,2.1291,5640000.0
2008-08-08 04:27:00,2.12708,2.12878,2.12376,2.12878,5750000.0
2008-08-08 04:28:00,2.12674,2.12865,2.12533,2.12683,7880000.0
2008-08-08 04:29:00,2.12692,2.1292,2.12585,2.12585,8250000.0
2008-08-08 04:30:00,2.12886,2.12886,2.1268,2.12686,6250000.0
2008-08-08 04:31:00,2.12532,2.12828,2.12483,2.12819,7130000.0
2008-08-08 04:32:00,2.12675,2.12833,2.12602,2.12833,7500000.0
2008-08-08 04:33:00,2.12703,2.12857,2.12643,2.12643,8250000.0
2008-08-08 04:34:00,2.12443,2.12796,2.12392,2.12773,8750000.0
2008-08-08 04:35:00,2.12855,2.12976,2.12582,2.12976,9750000.0
2008-08-08 04:36:00,2.12877,2.13033,2.12413,2.12736,9250000.0
2008-08-08 04:37:00,2.13043,2.13055,2.12678,2.13031,7500000.0
2008-08-08 04:38:00,2.13011,2.13011,2.12731,2.12731,8500000.0
2008-08-08 04:39:00,2.12827,2.12979,2.12589,2.129,9000000.0
2008-08-08 04:40:00,2.12932,2.12932,2.12472,2.12835,9250000.0
2008-08-08 04:41:00,2.12816,2.12901,2.12641,2.1283,8500000.0
2008-08-08 04:42:00,2.12947,2.12955,2.12606,2.12892,9750000.0
2008-08-08 04:43:00,2.1273,2.12843,2.12349,2.12349,6250000.0
2008-08-08 04:44:00,2.12912,2.12912,2.12252,2.12252,10250000.0
2008-08-08 04:45:00,2.12708,2.12825,2.12306,2.12535,10750000.0
2008-08-08 04:46:00,2.12858,2.12858,2.12398,2.12691,8250000.0
2008-08-08 04:47:00,2.12468,2.12774,2.12468,2.12715,8630000.0
2008-08-08 04:48:00,2.12627,2.12811,2.12323,2.12622,7750000.0
2008-08-08 04:49:00,2.12803,2.12803,2.12416,2.12734,8880000.0
2008-08-08 04:50:00,2.12549,2.12843,2.12484,2.12796,10500000.0
2008-08-08 04:51:00,2.1276,2.12783,2.12333,2.12783,7750000.0
2008-08-08 04:52:00,2.12551,2.1273,2.12345,2.12579,7750000.0
2008-08-08 04:53:00,2.1278,2.1283,2.12508,2.12508,8500000.0
2008-08-08 04:54:00,2.12856,2.12856,2.12297,2.12493,7000000.0
2008-08-08 04:55:00,2.12872,2.12872,2.12278,2.12278,10000000.0
2008-08-08 04:56:00,2.12763,2.12838,2.12438,2.12771,13250000.0
2008-08-08 04:57:00,2.12416,2.12817,2.12416,2.12805,10750000.0
2008-08-08 04:58:00,2.12841,2.12841,2.12556,2.12766,7750000.0
2008-08-08 04:59:00,2.12681,2.12738,2.12251,2.12738,8000000.0
2008-08-08 05:00:00,2.12748,2.12893,2.1257,2.12893,6750000.0
2008-08-08 05:01:00,2.12677,2.12902,2.12336,2.12857,6500000.0
2008-08-08 05:02:00,2.13022,2.13082,2.12914,2.13019,6000000.0
2008-08-08 05:03:00,2.13142,2.13177,2.126,2.13114,5250000.0
2008-08-08 05:04:00,2.12879,2.1313,2.12832,2.13094,6000000.0
2008-08-08 05:05:00,2.13079,2.13168,2.12955,2.13137,8750000.0
2008-08-08 05:06:00,2.1282,2.13103,2.12751,2.13081,6250000.0
2008-08-08 05:07:00,2.13095,2.13095,2.12665,2.12665,7750000.0
2008-08-08 05:08:00,2.13117,2.13117,2.12517,2.12517,9130000.0
2008-08-08 05:09:00,2.13057,2.13057,2.12577,2.12862,8630000.0
2008-08-08 05:10:00,2.12655,2.13088,2.12655,2.13088,8130000.0
2008-08-08 05:11:00,2.13144,2.13165,2.12846,2.12905,12500000.0
2008-08-08 05:12:00,2.12919,2.13049,2.12527,2.12981,5500000.0
2008-08-08 05:13:00,2.13026,2.13158,2.12635,2.13074,6000000.0
2008-08-08 05:14:00,2.13126,2.13164,2.12905,2.12905,7000000.0
2008-08-08 05:15:00,2.1318,2.13229,2.12989,2.13229,6500000.0
2008-08-08 05:16:00,2.13241,2.13241,2.12752,2.12752,7880000.0
2008-08-08 05:17:00,2.12696,2.13349,2.12696,2.13327,5500000.0
2008-08-08 05:18:00,2.13338,2.13344,2.13154,2.1317,5880000.0
2008-08-08 05:19:00,2.13277,2.13401,2.1311,2.13174,5750000.0
2008-08-08 05:20:00,2.12828,2.13465,2.12828,2.13212,6380000.0
2008-08-08 05:21:00,2.13195,2.13334,2.12775,2.1279,6250000.0
2008-08-08 05:22:00,2.13121,2.13376,2.12994,2.13329,7250000.0
2008-08-08 05:23:00,2.13333,2.13361,2.13076,2.13361,5500000.0
2008-08-08 05:24:00,2.13224,2.13341,2.1292,2.13341,6500000.0
2008-08-08 05:25:00,2.1298,2.13187,2.1298,2.13082,7500000.0
2008-08-08 05:26:00,2.13135,2.13207,2.12965,2.13094,10000000.0
2008-08-08 05:27:00,2.13141,2.13169,2.12864,2.12864,6750000.0
2008-08-08 05:28:00,2.13206,2.13217,2.12921,2.13118,12500000.0
2008-08-08 05:29:00,2.13229,2.13229,2.12854,2.13056,9000000.0
2008-08-08 05:30:00,2.1324,2.1325,2.12913,2.13068,8500000.0
2008-08-08 05:31:00,2.12847,2.13219,2.12847,2.13194,11130000.0
2008-08-08 05:32:00,2.12821,2.13369,2.12821,2.13167,11000000.0
2008-08-08 05:33:00,2.1324,2.13265,2.12971,2.13265,8750000.0
2008-08-08 05:34:00,2.13187,2.13265,2.12919,2.12919,6250000.0
2008-08-08 05:35:00,2.13137,2.13248,2.13045,2.13248,6750000.0
2008-08-08 05:36:00,2.12669,2.1336,2.12669,2.1336,6750000.0
2008-08-08 05:37:00,2.13212,2.13235,2.12864,2.13183,9500000.0
2008-08-08 05:38:00,2.131,2.13222,2.13033,2.13164,7880000.0
2008-08-08 05:39:00,2.12848,2.13231,2.12848,2.13043,9250000.0
2008-08-08 05:40:00,2.12973,2.13316,2.12973,2.13111,5750000.0
2008-08-08 05:41:00,2.13299,2.13299,2.13123,2.13143,9000000.0
2008-08-08 05:42:00,2.13174,2.13335,2.1275,2.13335,8750000.0
2008-08-08 05:43:00,2.13104,2.13279,2.12913,2.13156,6000000.0
2008-08-08 05:44:00,2.13292,2.13425,2.12805,2.12805,8500000.0
2008-08-08 05:45:00,2.12985,2.13283,2.12985,2.13155,7000000.0
2008-08-08 05:46:00,2.13192,2.13304,2.13065,2.13065,5500000.0
2008-08-08 05:47:00,2.13115,2.13436,2.12983,2.13217,5250000.0
2008-08-08 05:48:00,2.13243,2.1331,2.12987,2.12987,5500000.0
2008-08-08 05:49:00,2.13335,2.13335,2.12775,2.13143,8500000.0
2008-08-08 05:50:00,2.13141,2.13468,2.12926,2.13217,14380000.0
2008-08-08 05:51:00,2.13144,2.13241,2.13136,2.13204,7750000.0
2008-08-08 05:52:00,2.13111,2.13306,2.12998,2.13048,7880000.0
2008-08-08 05:53:00,2.13288,2.13297,2.13057,2.13149,8750000.0
2008-08-08 05:54:00,2.12693,2.13233,2.12693,2.13233,8750000.0
2008-08-08 05:55:00,2.13031,2.13135,2.12808,2.12808,7130000.0
2008-08-08 05:56:00,2.13175,2.13263,2.12814,2.12892,7750000.0
2008-08-08 05:57:00,2.1307,2.13183,2.12795,2.13183,6250000.0
2008-08-08 05:58:00,2.13218,2.13218,2.12973,2.1308,8500000.0
2008-08-08 05:59:00,2.13219,2.13227,2.12967,2.13227,8750000.0
2008-08-08 06:00:00,2.12588,2.13245,2.12588,2.13077,9000000.0
2008-08-08 06:01:00,2.13227,2.13227,2.12974,2.13141,8500000.0
2008-08-08 06:02:00,2.1298,2.13216,2.12917,2.13008,7500000.0
2008-08-08 06:03:00,2.12794,2.13239,2.12794,2.13239,7500000.0
2008-08-08 06:04:00,2.13135,2.13169,2.12984,2.13003,9000000.0
2008-08-08 06:05:00,2.13023,2.13213,2.12935,2.13149,8250000.0
2008-08-08 06:06:00,2.12786,2.13152,2.12786,2.13152,6250000.0
2008-08-08 06:07:00,2.12837,2.13009,2.12674,2.12831,7750000.0
2008-08-08 06:08:00,2.13142,2.1315,2.12802,2.12802,7130000.0
2008-08-08 06:09:00,2.13035,2.13035,2.12791,2.12791,5630000.0
2008-08-08 06:10:00,2.12586,2.12907,2.12586,2.12808,5880000.0
2008-08-08 06:11:00,2.1313,2.13188,2.12652,2.12812,15010000.0
2008-08-08 06:12:00,2.12901,2.13064,2.12794,2.13064,8630000.0
2008-08-08 06:13:00,2.12896,2.13171,2.12751,2.13171,10750000.0
2008-08-08 06:14:00,2.1291,2.13081,2.12817,2.13062,9250000.0
2008-08-08 06:15:00,2.12992,2.13155,2.12574,2.13155,6500000.0
2008-08-08 06:16:00,2.12941,2.13052,2.12871,2.13032,7750000.0
2008-08-08 06:17:00,2.13092,2.13092,2.12891,2.13026,8630000.0
2008-08-08 06:18:00,2.12474,2.13022,2.12474,2.13022,9000000.0
2008-08-08 06:19:00,2.12946,2.13019,2.12566,2.12976,10000000.0
2008-08-08 06:20:00,2.12819,2.13112,2.12764,2.13046,8750000.0
2008-08-08 06:21:00,2.12772,2.13069,2.12772,2.12915,8130000.0
2008-08-08 06:22:00,2.13117,2.13117,2.12663,2.13036,10500000.0
2008-08-08 06:23:00,2.12982,2.13054,2.12904,2.13053,6500000.0
2008-08-08 06:24:00,2.13002,2.13026,2.12537,2.12537,8500000.0
2008-08-08 06:25:00,2.1303,2.1303,2.12764,2.12949,8380000.0
2008-08-08 06:26:00,2.12982,2.13071,2.12639,2.12808,6750000.0
2008-08-08 06:27:00,2.12874,2.12952,2.12494,2.1262,5750000.0
2008-08-08 06:28:00,2.12674,2.12931,2.12521,2.12633,10250000.0
2008-08-08 06:29:00,2.12932,2.13045,2.12448,2.12934,10500000.0
2008-08-08 06:30:00,2.12982,2.12982,2.12415,2.1274,8250000.0
2008-08-08 06:31:00,2.12855,2.12951,2.12503,2.1275,6000000.0
2008-08-08 06:32:00,2.12662,2.13016,2.12662,2.12824,5750000.0
2008-08-08 06:33:00,2.12906,2.13004,2.12623,2.12701,6500000.0
2008-08-08 06:34:00,2.12861,2.13066,2.1263,2.1304,9750000.0
2008-08-08 06:35:00,2.127,2.13011,2.12698,2.13011,7130000.0
2008-08-08 06:36:00,2.12868,2.12937,2.12848,2.12852,6000000.0
2008-08-08 06:37:00,2.12828,2.1299,2.12404,2.12404,8500000.0
2008-08-08 06:38:00,2.12638,2.12898,2.12627,2.12791,12250000.0
2008-08-08 06:39:00,2.12951,2.1302,2.12386,2.12776,8000000.0
2008-08-08 06:40:00,2.128,2.12939,2.12663,2.12925,6000000.0
2008-08-08 06:41:00,2.1301,2.13087,2.12635,2.13087,7000000.0
2008-08-08 06:42:00,2.13023,2.13148,2.12702,2.12791,11380000.0
2008-08-08 06:43:00,2.12615,2.1305,2.12615,2.12845,6500000.0
2008-08-08 06:44:00,2.12539,2.13042,2.12539,2.1301,9000000.0
2008-08-08 06:45:00,2.12629,2.13088,2.12629,2.13075,4880000.0
2008-08-08 06:46:00,2.13071,2.1311,2.12695,2.1311,8750000.0
2008-08-08 06:47:00,2.12585,2.13055,2.12585,2.13038,5760000.0
2008-08-08 06:48:00,2.13023,2.13052,2.12655,2.13052,5250000.0
2008-08-08 06:49:00,2.12666,2.1308,2.12666,2.1268,9250000.0
2008-08-08 06:50:00,2.12805,2.13128,2.12805,2.13022,8500000.0
2008-08-08 06:51:00,2.13079,2.13079,2.12748,2.13017,10500000.0
2008-08-08 06:52:00,2.13007,2.13007,2.12693,2.12994,7880000.0
2008-08-08 06:53:00,2.12778,2.12941,2.12653,2.128,5750000.0
2008-08-08 06:54:00,2.12968,2.13043,2.12667,2.12983,8250000.0
2008-08-08 06:55:00,2.12953,2.13079,2.12909,2.13079,6000000.0
2008-08-08 06:56:00,2.13028,2.13052,2.12929,2.1295,8000000.0
2008-08-08 06:57:00,2.12722,2.1306,2.12722,2.12882,14000000.0
2008-08-08 06:58:00,2.13052,2.13074,2.12681,2.13013,8750000.0
2008-08-08 06:59:00,2.12852,2.13015,2.12722,2.12891,9250000.0
2008-08-08 07:00:00,2.12874,2.13097,2.12632,2.13035,11750000.0
2008-08-08 07:01:00,2.12918,2.13114,2.12804,2.13045,12130000.0
2008-08-08 07:02:00,2.12889,2.12981,2.12469,2.12981,12380000.0
2008-08-08 07:03:00,2.12626,2.1305,2.12626,2.12702,5500000.0
2008-08-08 07:04:00,2.12842,2.13034,2.12465,2.12865,9880000.0
2008-08-08 07:05:00,2.12723,2.13002,2.12579,2.13002,8750000.0
2008-08-08 07:06:00,2.12746,2.12946,2.12537,2.12943,6750000.0
2008-08-08 07:07:00,2.12736,2.1305,2.12198,2.13034,6000000.0
2008-08-08 07:08:00,2.12713,2.12968,2.12516,2.12523,7250000.0
2008-08-08 07:09:00,2.12878,2.13105,2.12725,2.12897,16500000.0
2008-08-08 07:10:00,2.12977,2.13007,2.1261,2.12944,11630000.0
2008-08-08 07:11:00,2.12871,2.1307,2.12617,2.13013,5630000.0
2008-08-08 07:12:00,2.12932,2.13102,2.12671,2.12898,11500000.0
2008-08-08 07:13:00,2.12872,2.12984,2.1258,2.1282,5880000.0
2008-08-08 07:14:00,2.13124,2.13124,2.1287,2.12889,5250000.0
2008-08-08 07:15:00,2.12979,2.13139,2.12634,2.12997,14250000.0
2008-08-08 07:16:00,2.12798,2.1301,2.12729,2.1301,5250000.0
2008-08-08 07:17:00,2.12842,2.12997,2.12662,2.12892,8750000.0
2008-08-08 07:18:00,2.13026,2.13069,2.12542,2.1281,15250000.0
2008-08-08 07:19:00,2.13046,2.13125,2.12523,2.1282,15130000.0
2008-08-08 07:20:00,2.12623,2.12961,2.12623,2.12699,5500000.0
2008-08-08 07:21:00,2.1289,2.13104,2.1278,2.13104,11000000.0
2008-08-08 07:22:00,2.12866,2.13152,2.12757,2.13015,10750000.0
2008-08-08 07:23:00,2.12899,2.13088,2.12886,2.1297,6500000.0
2008-08-08 07:24:00,2.12916,2.13101,2.12796,2.13054,7500000.0
2008-08-08 07:25:00,2.12846,2.13055,2.12821,2.12876,6000000.0
2008-08-08 07:26:00,2.12539,2.13057,2.12539,2.13011,8250000.0
2008-08-08 07:27:00,2.12886,2.1305,2.12781,2.1305,8000000.0
2008-08-08 07:28:00,2.12698,2.13059,2.12698,2.1305,6630000.0
2008-08-08 07:29:00,2.12915,2.13032,2.12688,2.12993,18250000.0
2008-08-08 07:30:00,2.12852,2.12965,2.12789,2.12965,10880000.0
2008-08-08 07:31:00,2.12693,2.13062,2.12693,2.13019,8750000.0
2008-08-08 07:32:00,2.12725,2.12919,2.12477,2.12822,6880000.0
2008-08-08 07:33:00,2.1273,2.13118,2.12688,2.13071,12880000.0
2008-08-08 07:34:00,2.13025,2.13054,2.12744,2.12986,11500000.0
2008-08-08 07:35:00,2.12818,2.13106,2.12818,2.12964,12750000.0
2008-08-08 07:36:00,2.12589,2.13031,2.12563,2.12862,7000000.0
2008-08-08 07:37:00,2.12933,2.13048,2.129,2.13027,7500000.0
2008-08-08 07:38:00,2.13041,2.13066,2.12752,2.13066,9380000.0
2008-08-08 07:39:00,2.12681,2.13054,2.12681,2.12817,12630000.0
2008-08-08 07:40:00,2.12964,2.12964,2.12254,2.1272,6750000.0
2008-08-08 07:41:00,2.1299,2.1299,2.12603,2.12981,8250000.0
2008-08-08 07:42:00,2.12498,2.13005,2.12498,2.12602,12880000.0
2008-08-08 07:43:00,2.12981,2.12981,2.12649,2.12649,8380000.0
2008-08-08 07:44:00,2.12688,2.12993,2.12688,2.12934,7750000.0
2008-08-08 07:45:00,2.12831,2.13055,2.12669,2.12857,13000000.0
2008-08-08 07:46:00,2.13005,2.13086,2.12469,2.1283,6000000.0
2008-08-08 07:47:00,2.12841,2.13077,2.1267,2.13077,7130000.0
2008-08-08 07:48:00,2.12815,2.13037,2.12701,2.1291,10380000.0
2008-08-08 07:49:00,2.12927,2.13046,2.12797,2.12984,9250000.0
2008-08-08 07:50:00,2.1314,2.1316,2.12644,2.13038,14250000.0
2008-08-08 07:51:00,2.13004,2.13186,2.129,2.13169,6750000.0
2008-08-08 07:52:00,2.13129,2.132,2.12762,2.12864,9630000.0
2008-08-08 07:53:00,2.13052,2.1316,2.12618,2.12988,11000000.0
2008-08-08 07:54:00,2.132,2.13376,2.12902,2.13173,9500000.0
2008-08-08 07:55:00,2.13341,2.13372,2.13184,2.13193,5500000.0
2008-08-08 07:56:00,2.1318,2.1335,2.13041,2.1319,7500000.0
2008-08-08 07:57:00,2.13143,2.13401,2.13013,2.13347,9000000.0
2008-08-08 07:58:00,2.13003,2.13243,2.13003,2.13101,10130000.0
2008-08-08 07:59:00,2.13218,2.13319,2.13122,2.13179,8750000.0
2008-08-08 08:00:00,2.13319,2.13319,2.13014,2.13139,5750000.0
2008-08-08 08:01:00,2.13247,2.13434,2.13113,2.13342,12000000.0
2008-08-08 08:02:00,2.12993,2.13692,2.12993,2.13614,17750000.0
2008-08-08 08:03:00,2.1321,2.13509,2.13086,2.13402,8130000.0
2008-08-08 08:04:00,2.13382,2.13395,2.13078,2.13334,12380000.0
2008-08-08 08:05:00,2.12971,2.1336,2.12971,2.13119,8750000.0
2008-08-08 08:06:00,2.12932,2.13397,2.12881,2.13397,7500000.0
2008-08-08 08:07:00,2.1336,2.1336,2.13081,2.13329,7500000.0
2008-08-08 08:08:00,2.13301,2.1348,2.13031,2.1348,8500000.0
2008-08-08 08:09:00,2.13397,2.13459,2.12953,2.13295,10000000.0
2008-08-08 08:10:00,2.13112,2.13512,2.12921,2.12921,5250000.0
2008-08-08 08:11:00,2.13335,2.13493,2.13276,2.13493,8250000.0
2008-08-08 08:12:00,2.13342,2.1341,2.13094,2.13094,8250000.0
2008-08-08 08:13:00,2.13398,2.13423,2.13137,2.13347,5500000.0
2008-08-08 08:14:00,2.13248,2.13483,2.13058,2.13453,12750000.0
2008-08-08 08:15:00,2.13295,2.13594,2.13066,2.13433,9380000.0
2008-08-08 08:16:00,2.13343,2.13675,2.13343,2.13497,6500000.0
2008-08-08 08:17:00,2.13666,2.13766,2.13546,2.13766,9750000.0
2008-08-08 08:18:00,2.13222,2.13891,2.13222,2.13866,8250000.0
2008-08-08 08:19:00,2.13864,2.13989,2.13741,2.13989,9750000.0
2008-08-08 08:20:00,2.13939,2.13939,2.13666,2.1387,5750000.0
2008-08-08 08:21:00,2.13528,2.13856,2.13528,2.13856,8750000.0
2008-08-08 08:22:00,2.13871,2.13876,2.13468,2.13832,10380000.0
2008-08-08 08:23:00,2.1374,2.1375,2.1351,2.13559,7500000.0
2008-08-08 08:24:00,2.13785,2.13874,2.13448,2.13843,7250000.0
2008-08-08 08:25:00,2.13829,2.13839,2.13497,2.13647,11500000.0
2008-08-08 08:26:00,2.13653,2.13681,2.12985,2.13681,7880000.0
2008-08-08 08:27:00,2.13675,2.13819,2.1354,2.13819,7000000.0
2008-08-08 08:28:00,2.13746,2.13801,2.13297,2.13801,13630000.0
2008-08-08 08:29:00,2.13868,2.13868,2.13547,2.1379,7000000.0
2008-08-08 08:30:00,2.13773,2.13899,2.13446,2.13765,13750000.0
2008-08-08 08:31:00,2.13527,2.13922,2.13447,2.13861,8750000.0
2008-08-08 08:32:00,2.13766,2.13871,2.13541,2.13541,5250000.0
2008-08-08 08:33:00,2.13739,2.13864,2.13717,2.13727,6750000.0
2008-08-08 08:34:00,2.13818,2.13885,2.13405,2.13815,5750000.0
2008-08-08 08:35:00,2.13974,2.13974,2.13557,2.1369,10130000.0
2008-08-08 08:36:00,2.13902,2.13948,2.13634,2.13853,12380000.0
2008-08-08 08:37:00,2.13714,2.13842,2.13622,2.13819,7750000.0
2008-08-08 08:38:00,2.13584,2.14082,2.13301,2.13903,10880000.0
2008-08-08 08:39:00,2.13605,2.13864,2.13393,2.13732,10250000.0
2008-08-08 08:40:00,2.13401,2.1378,2.13337,2.13754,13750000.0
2008-08-08 08:41:00,2.13253,2.13847,2.13253,2.13734,14630000.0
2008-08-08 08:42:00,2.1375,2.13771,2.1337,2.1337,8750000.0
2008-08-08 08:43:00,2.13773,2.13828,2.13362,2.13775,14380000.0
2008-08-08 08:44:00,2.13467,2.13925,2.13229,2.13783,10000000.0
2008-08-08 08:45:00,2.13616,2.13808,2.13482,2.13536,7880000.0
2008-08-08 08:46:00,2.13615,2.13785,2.13502,2.13708,7130000.0
2008-08-08 08:47:00,2.13845,2.13888,2.13591,2.13865,6250000.0
2008-08-08 08:48:00,2.13919,2.14052,2.13715,2.13976,12250000.0
2008-08-08 08:49:00,2.13798,2.13883,2.13661,2.13769,5750000.0
2008-08-08 08:50:00,2.13735,2.14007,2.13662,2.13876,6250000.0
2008-08-08 08:51:00,2.13977,2.14047,2.13739,2.13883,11510000.0
2008-08-08 08:52:00,2.13676,2.14103,2.13547,2.13826,8000000.0
2008-08-08 08:53:00,2.13834,2.14133,2.13545,2.13545,11130000.0
2008-08-08 08:54:00,2.13905,2.14022,2.13486,2.14022,7000000.0
2008-08-08 08:55:00,2.13762,2.14161,2.13653,2.14132,6380000.0
2008-08-08 08:56:00,2.14055,2.14141,2.13796,2.14113,7000000.0
2008-08-08 08:57:00,2.14141,2.14293,2.13609,2.14293,11000000.0
2008-08-08 08:58:00,2.14262,2.14316,2.13987,2.14176,10000000.0
2008-08-08 08:59:00,2.14192,2.14192,2.13635,2.14016,13250000.0
2008-08-08 09:00:00,2.14045,2.14098,2.13625,2.13695,5500000.0
2008-08-08 09:01:00,2.13926,2.14078,2.1365,2.1365,12500000.0
2008-08-08 09:02:00,2.13906,2.14088,2.13526,2.14032,12000000.0
2008-08-08 09:03:00,2.13864,2.1443,2.13628,2.1443,14500000.0
2008-08-08 09:04:00,2.14383,2.14476,2.1412,2.14229,6250000.0
2008-08-08 09:05:00,2.14183,2.14512,2.14183,2.14512,12750000.0
2008-08-08 09:06:00,2.14288,2.14639,2.14141,2.14582,9000000.0
2008-08-08 09:07:00,2.14334,2.14591,2.14066,2.14561,7250000.0
2008-08-08 09:08:00,2.14137,2.14959,2.14137,2.14945,10000000.0
2008-08-08 09:09:00,2.14977,2.15039,2.14694,2.14937,8880000.0
2008-08-08 09:10:00,2.14983,2.15225,2.14926,2.15225,6250000.0
2008-08-08 09:11:00,2.15018,2.15172,2.14867,2.14905,8880000.0
2008-08-08 09:12:00,2.15038,2.15038,2.14342,2.14787,7250000.0
2008-08-08 09:13:00,2.14965,2.14965,2.14216,2.14785,11500000.0
2008-08-08 09:14:00,2.14858,2.14858,2.14208,2.14584,8750000.0
2008-08-08 09:15:00,2.1484,2.1484,2.14325,2.14703,18500000.0
2008-08-08 09:16:00,2.14691,2.1486,2.14408,2.14785,14880000.0
2008-08-08 09:17:00,2.14683,2.14788,2.14272,2.14578,12630000.0
2008-08-08 09:18:00,2.14415,2.1483,2.14415,2.14782,9000000.0
2008-08-08 09:19:00,2.14858,2.15008,2.14449,2.14985,7500000.0
2008-08-08 09:20:00,2.14855,2.1511,2.14665,2.14665,7510000.0
2008-08-08 09:21:00,2.15115,2.1522,2.14375,2.15001,16130000.0
2008-08-08 09:22:00,2.15346,2.15381,2.14874,2.15381,9250000.0
2008-08-08 09:23:00,2.15295,2.15312,2.14857,2.15154,10880000.0
2008-08-08 09:24:00,2.15132,2.15291,2.14705,2.15291,6000000.0
2008-08-08 09:25:00,2.14812,2.153,2.14812,2.15096,14500000.0
2008-08-08 09:26:00,2.1504,2.15153,2.14804,2.15135,6630000.0
2008-08-08 09:27:00,2.15217,2.15305,2.14646,2.1523,12000000.0
2008-08-08 09:28:00,2.15328,2.15358,2.15083,2.15293,12000000.0
2008-08-08 09:29:00,2.15234,2.15508,2.14904,2.15391,14630000.0
2008-08-08 09:30:00,2.15441,2.15472,2.15128,2.1515,5250000.0
2008-08-08 09:31:00,2.15414,2.15414,2.14822,2.15243,6000000.0
2008-08-08 09:32:00,2.15285,2.15285,2.14758,2.15062,11000000.0
2008-08-08 09:33:00,2.15088,2.15144,2.1454,2.14816,5750000.0
2008-08-08 09:34:00,2.1499,2.15045,2.14796,2.14796,10750000.0
2008-08-08 09:35:00,2.15111,2.15193,2.14662,2.14989,12250000.0
2008-08-08 09:36:00,2.14988,2.15037,2.14682,2.15037,7000000.0
2008-08-08 09:37:00,2.14809,2.14946,2.14428,2.14519,10750000.0
2008-08-08 09:38:00,2.14724,2.14857,2.1448,2.14762,7750000.0
2008-08-08 09:39:00,2.14792,2.14868,2.14492,2.14575,10880000.0
2008-08-08 09:40:00,2.1466,2.14845,2.14414,2.14414,5250000.0
2008-08-08 09:41:00,2.14287,2.14813,2.14287,2.14537,16630000.0
2008-08-08 09:42:00,2.14491,2.1483,2.14211,2.14518,17000000.0
2008-08-08 09:43:00,2.14707,2.14885,2.14324,2.14708,8500000.0
2008-08-08 09:44:00,2.14881,2.14973,2.14591,2.14891,11500000.0
2008-08-08 09:45:00,2.15006,2.15006,2.14647,2.1488,11500000.0
2008-08-08 09:46:00,2.14849,2.14952,2.14789,2.14952,5130000.0
2008-08-08 09:47:00,2.14751,2.14975,2.14666,2.14741,7750000.0
2008-08-08 09:48:00,2.14807,2.14807,2.1446,2.14697,7250000.0
2008-08-08 09:49:00,2.14566,2.14805,2.14514,2.14586,6630000.0
2008-08-08 09:50:00,2.14399,2.14919,2.1436,2.14919,6380000.0
2008-08-08 09:51:00,2.14719,2.15026,2.14633,2.15026,10000000.0
2008-08-08 09:52:00,2.14963,2.14963,2.14508,2.14884,10880000.0
2008-08-08 09:53:00,2.1489,2.14931,2.14595,2.14867,9750000.0
2008-08-08 09:54:00,2.14889,2.1507,2.14624,2.15023,14880000.0
2008-08-08 09:55:00,2.14902,2.14955,2.14764,2.14955,5750000.0
2008-08-08 09:56:00,2.14815,2.15003,2.14466,2.15003,5500000.0
2008-08-08 09:57:00,2.14917,2.15007,2.14717,2.15007,11500000.0
2008-08-08 09:58:00,2.1455,2.1495,2.14425,2.14884,13380000.0
2008-08-08 09:59:00,2.14834,2.14912,2.14171,2.14912,11500000.0
2008-08-08 10:00:00,2.14934,2.14934,2.1437,2.14804,7000000.0
2008-08-08 10:01:00,2.14785,2.14884,2.14489,2.14835,10250000.0
2008-08-08 10:02:00,2.14396,2.14813,2.14115,2.14446,6880000.0
2008-08-08 10:03:00,2.14764,2.14827,2.14403,2.14588,12250000.0
2008-08-08 10:04:00,2.14564,2.14879,2.14564,2.14819,5250000.0
2008-08-08 10:05:00,2.14853,2.14858,2.14578,2.14578,8630000.0
2008-08-08 10:06:00,2.14853,2.14894,2.14287,2.14721,11750000.0
2008-08-08 10:07:00,2.14858,2.14858,2.14558,2.14618,5750000.0
2008-08-08 10:08:00,2.14641,2.14808,2.14556,2.14579,12000000.0
2008-08-08 10:09:00,2.14757,2.14828,2.14301,2.14653,9750000.0
2008-08-08 10:10:00,2.14832,2.14959,2.14401,2.14493,15250000.0
2008-08-08 10:11:00,2.14665,2.14782,2.1426,2.14719,6750000.0
2008-08-08 10:12:00,2.1463,2.15,2.14395,2.15,6880000.0
2008-08-08 10:13:00,2.14569,2.15035,2.14458,2.14879,11250000.0
2008-08-08 10:14:00,2.14954,2.14983,2.14575,2.14902,6000000.0
2008-08-08 10:15:00,2.14924,2.14924,2.14719,2.14899,6000000.0
2008-08-08 10:16:00,2.14874,2.14966,2.14623,2.1494,5500000.0
2008-08-08 10:17:00,2.14935,2.15056,2.14229,2.14963,10250000.0
2008-08-08 10:18:00,2.1493,2.15048,2.14754,2.14754,10630000.0
2008-08-08 10:19:00,2.1503,2.15041,2.1476,2.14993,12500000.0
2008-08-08 10:20:00,2.14914,2.15095,2.14818,2.15065,7380000.0
2008-08-08 10:21:00,2.14998,2.15089,2.14712,2.14726,10250000.0
2008-08-08 10:22:00,2.14786,2.15018,2.14576,2.14723,8380000.0
2008-08-08 10:23:00,2.14908,2.14908,2.14448,2.14689,6000000.0
2008-08-08 10:24:00,2.14684,2.1503,2.14409,2.14409,7880000.0
2008-08-08 10:25:00,2.14734,2.15067,2.14734,2.15039,10500000.0
2008-08-08 10:26:00,2.14973,2.15104,2.14724,2.15061,9500000.0
2008-08-08 10:27:00,2.14718,2.15077,2.1459,2.1459,12630000.0
2008-08-08 10:28:00,2.15083,2.15083,2.14792,2.14911,5750000.0
2008-08-08 10:29:00,2.14899,2.15023,2.14749,2.14749,10500000.0
2008-08-08 10:30:00,2.14928,2.14996,2.14716,2.1498,6130000.0
2008-08-08 10:31:00,2.15061,2.15061,2.14784,2.14812,7000000.0
2008-08-08 10:32:00,2.15066,2.15089,2.14646,2.14905,13500000.0
2008-08-08 10:33:00,2.14871,2.14951,2.14774,2.14834,6000000.0
2008-08-08 10:34:00,2.14571,2.14863,2.14571,2.14606,8250000.0
2008-08-08 10:35:00,2.14604,2.14795,2.14485,2.14485,5750000.0
2008-08-08 10:36:00,2.14512,2.14836,2.14422,2.14665,15130000.0
2008-08-08 10:37:00,2.14455,2.14734,2.14429,2.14723,7130000.0
2008-08-08 10:38:00,2.14669,2.14878,2.14429,2.14715,11000000.0
2008-08-08 10:39:00,2.14737,2.1476,2.14414,2.14714,10880000.0
2008-08-08 10:40:00,2.14597,2.14781,2.14316,2.14386,11000000.0
2008-08-08 10:41:00,2.14668,2.1472,2.14298,2.14307,7500000.0
2008-08-08 10:42:00,2.1453,2.14579,2.14372,2.14412,7250000.0
2008-08-08 10:43:00,2.14519,2.14648,2.14418,2.14648,9630000.0
2008-08-08 10:44:00,2.14466,2.14565,2.14294,2.1447,14500000.0
2008-08-08 10:45:00,2.14087,2.14535,2.14087,2.14535,10250000.0
2008-08-08 10:46:00,2.14565,2.14565,2.14118,2.14351,9000000.0
2008-08-08 10:47:00,2.14469,2.14498,2.14227,2.14255,5250000.0
2008-08-08 10:48:00,2.14574,2.14574,2.13985,2.14362,5880000.0
2008-08-08 10:49:00,2.14346,2.14605,2.1397,2.1397,10380000.0
2008-08-08 10:50:00,2.1446,2.145,2.14327,2.145,6630000.0
2008-08-08 10:51:00,2.14148,2.14526,2.1407,2.1407,9750000.0
2008-08-08 10:52:00,2.14545,2.1457,2.14155,2.14463,13260000.0
2008-08-08 10:53:00,2.14339,2.14557,2.14019,2.14474,9250000.0
2008-08-08 10:54:00,2.14342,2.14596,2.14093,2.14253,9250000.0
2008-08-08 10:55:00,2.14324,2.14609,2.14282,2.14563,6500000.0
2008-08-08 10:56:00,2.14558,2.14606,2.14271,2.14386,8500000.0
2008-08-08 10:57:00,2.14144,2.14646,2.14144,2.14646,6250000.0
2008-08-08 10:58:00,2.14436,2.14705,2.13992,2.14413,7130000.0
2008-08-08 10:59:00,2.1461,2.15067,2.14465,2.14899,7000000.0
2008-08-08 11:00:00,2.14714,2.14879,2.14243,2.14812,11500000.0
2008-08-08 11:01:00,2.14375,2.14859,2.14375,2.14491,8750000.0
2008-08-08 11:02:00,2.14807,2.14807,2.14523,2.14537,6250000.0
2008-08-08 11:03:00,2.14759,2.14872,2.14539,2.14775,11880000.0
2008-08-08 11:04:00,2.14407,2.14783,2.14407,2.14761,8750000.0
2008-08-08 11:05:00,2.14466,2.14654,2.14198,2.14354,9000000.0
2008-08-08 11:06:00,2.14565,2.14637,2.14408,2.14408,6750000.0
2008-08-08 11:07:00,2.14689,2.1473,2.14281,2.14674,8000000.0
2008-08-08 11:08:00,2.14767,2.14767,2.14388,2.14679,6000000.0
2008-08-08 11:09:00,2.14884,2.14884,2.14312,2.14664,9250000.0
2008-08-08 11:10:00,2.1462,2.14668,2.14215,2.14639,6380000.0
2008-08-08 11:11:00,2.14737,2.14862,2.14425,2.14862,7630000.0
2008-08-08 11:12:00,2.14693,2.14835,2.14318,2.14607,6000000.0
2008-08-08 11:13:00,2.14332,2.14783,2.14332,2.14568,9250000.0
2008-08-08 11:14:00,2.1452,2.14691,2.14302,2.14691,7000000.0
2008-08-08 11:15:00,2.14745,2.14745,2.14351,2.14351,7500000.0
2008-08-08 11:16:00,2.14556,2.14664,2.14313,2.14313,6130000.0
2008-08-08 11:17:00,2.14588,2.14716,2.14212,2.14716,9750000.0
2008-08-08 11:18:00,2.14558,2.14795,2.14436,2.14576,12250000.0
2008-08-08 11:19:00,2.14546,2.14794,2.14206,2.14731,7130000.0
2008-08-08 11:20:00,2.14759,2.14835,2.14509,2.14835,8880000.0
2008-08-08 11:21:00,2.14846,2.14969,2.14599,2.14969,8250000.0
2008-08-08 11:22:00,2.14925,2.14948,2.14477,2.14477,6500000.0
2008-08-08 11:23:00,2.1467,2.14978,2.1448,2.14778,12010000.0
2008-08-08 11:24:00,2.14849,2.15031,2.14362,2.14875,8760000.0
2008-08-08 11:25:00,2.14885,2.14939,2.1445,2.14872,12880000.0
2008-08-08 11:26:00,2.14789,2.14909,2.14499,2.14744,9750000.0
2008-08-08 11:27:00,2.14717,2.15018,2.14713,2.14955,7250000.0
2008-08-08 11:28:00,2.14963,2.15058,2.14793,2.14799,7750000.0
2008-08-08 11:29:00,2.15059,2.15059,2.14495,2.15037,5500000.0
2008-08-08 11:30:00,2.14973,2.15035,2.14628,2.15035,6880000.0
2008-08-08 11:31:00,2.15047,2.15118,2.14625,2.14949,13500000.0
2008-08-08 11:32:00,2.15117,2.15178,2.14678,2.15108,9750000.0
2008-08-08 11:33:00,2.15074,2.15186,2.14905,2.15186,11510000.0
2008-08-08 11:34:00,2.15187,2.15273,2.14881,2.15101,6750000.0
2008-08-08 11:35:00,2.15143,2.15387,2.14832,2.14995,10500000.0
2008-08-08 11:36:00,2.15238,2.15347,2.15113,2.15143,9250000.0
2008-08-08 11:37:00,2.14944,2.15291,2.14881,2.15291,9250000.0
2008-08-08 11:38:00,2.15045,2.15478,2.14961,2.15478,5630000.0
2008-08-08 11:39:00,2.15432,2.15743,2.15329,2.15697,12250000.0
2008-08-08 11:40:00,2.15528,2.15848,2.15355,2.15638,13250000.0
2008-08-08 11:41:00,2.15751,2.15884,2.1555,2.15871,9000000.0
2008-08-08 11:42:00,2.15731,2.16044,2.15731,2.15945,6250000.0
2008-08-08 11:43:00,2.15726,2.15954,2.15471,2.15891,8750000.0
2008-08-08 11:44:00,2.15835,2.15882,2.15644,2.15695,7000000.0
2008-08-08 11:45:00,2.15883,2.15883,2.15382,2.15749,11500000.0
2008-08-08 11:46:00,2.15935,2.15935,2.1577,2.15915,8250000.0
2008-08-08 11:47:00,2.15785,2.16032,2.15417,2.15993,11630000.0
2008-08-08 11:48:00,2.15693,2.15931,2.15533,2.15895,12000000.0
2008-08-08 11:49:00,2.15946,2.16048,2.15723,2.15848,10130000.0
2008-08-08 11:50:00,2.15899,2.16081,2.15832,2.15971,6750000.0
2008-08-08 11:51:00,2.16047,2.16152,2.15756,2.16013,5130000.0
2008-08-08 11:52:00,2.16144,2.16144,2.15922,2.16124,9250000.0
2008-08-08 11:53:00,2.16249,2.16249,2.16022,2.16166,11500000.0
2008-08-08 11:54:00,2.16108,2.16334,2.15641,2.16304,7750000.0
2008-08-08 11:55:00,2.16205,2.16329,2.15977,2.16055,9500000.0
2008-08-08 11:56:00,2.16273,2.16353,2.16025,2.1612,6000000.0
2008-08-08 11:57:00,2.1576,2.16258,2.1576,2.16204,6250000.0
2008-08-08 11:58:00,2.15791,2.16233,2.15791,2.1621,10250000.0
2008-08-08 11:59:00,2.16222,2.16222,2.15626,2.16022,8250000.0
2008-08-08 12:00:00,2.15779,2.15962,2.1554,2.15895,8000000.0
2008-08-08 12:01:00,2.15519,2.15949,2.15519,2.15858,6750000.0
2008-08-08 12:02:00,2.15821,2.16109,2.15516,2.16095,10010000.0
2008-08-08 12:03:00,2.15909,2.15929,2.15489,2.15489,6500000.0
2008-08-08 12:04:00,2.15731,2.15807,2.1544,2.158,13000000.0
2008-08-08 12:05:00,2.15777,2.15802,2.15017,2.15647,7500000.0
2008-08-08 12:06:00,2.15835,2.15867,2.15465,2.15665,7760000.0
2008-08-08 12:07:00,2.15683,2.15917,2.1548,2.1548,6750000.0
2008-08-08 12:08:00,2.15779,2.15792,2.15197,2.15521,7630000.0
2008-08-08 12:09:00,2.15712,2.15755,2.15046,2.15544,12000000.0
2008-08-08 12:10:00,2.15367,2.15504,2.14887,2.15317,9130000.0
2008-08-08 12:11:00,2.15389,2.15634,2.15321,2.15634,7000000.0
2008-08-08 12:12:00,2.15453,2.15649,2.15239,2.15505,11000000.0
2008-08-08 12:13:00,2.15504,2.15668,2.15345,2.15345,13500000.0
2008-08-08 12:14:00,2.15569,2.15641,2.15045,2.15524,11500000.0
2008-08-08 12:15:00,2.15166,2.15656,2.15166,2.15533,15750000.0
2008-08-08 12:16:00,2.15662,2.15662,2.15153,2.15421,5630000.0
2008-08-08 12:17:00,2.15651,2.15732,2.15478,2.15706,5500000.0
2008-08-08 12:18:00,2.1525,2.15714,2.1525,2.15366,8750000.0
2008-08-08 12:19:00,2.15621,2.15742,2.15049,2.15573,13010000.0
2008-08-08 12:20:00,2.15488,2.15628,2.15067,2.15535,7750000.0
2008-08-08 12:21:00,2.15467,2.15688,2.15062,2.15296,11250000.0
2008-08-08 12:22:00,2.15616,2.15621,2.15479,2.15504,6250000.0
2008-08-08 12:23:00,2.15622,2.15622,2.1516,2.1537,10130000.0
2008-08-08 12:24:00,2.15332,2.15619,2.14964,2.15465,8130000.0
2008-08-08 12:25:00,2.15349,2.15531,2.15171,2.15434,5250000.0
2008-08-08 12:26:00,2.15345,2.15517,2.15216,2.15216,8750000.0
2008-08-08 12:27:00,2.15587,2.15607,2.15126,2.15449,11750000.0
2008-08-08 12:28:00,2.15396,2.15616,2.15396,2.15569,10130000.0
2008-08-08 12:29:00,2.15553,2.15649,2.15375,2.15582,8250000.0
2008-08-08 12:30:00,2.15582,2.15675,2.15234,2.15234,7000000.0
2008-08-08 12:31:00,2.15486,2.15717,2.15398,2.15649,5250000.0
2008-08-08 12:32:00,2.15469,2.15748,2.15392,2.15691,6500000.0
2008-08-08 12:33:00,2.15676,2.15748,2.15365,2.15748,16510000.0
2008-08-08 12:34:00,2.15706,2.15768,2.1562,2.15747,8630000.0
2008-08-08 12:35:00,2.15832,2.15877,2.15379,2.15714,8130000.0
2008-08-08 12:36:00,2.1577,2.15864,2.15365,2.15853,5750000.0
2008-08-08 12:37:00,2.15641,2.1592,2.15461,2.15708,14000000.0
2008-08-08 12:38:00,2.15637,2.15875,2.15228,2.15779,9500000.0
2008-08-08 12:39:00,2.15589,2.16012,2.15584,2.16012,6630000.0
2008-08-08 12:40:00,2.15528,2.15875,2.15528,2.15856,14250000.0
2008-08-08 12:41:00,2.1563,2.15878,2.1563,2.15855,7500000.0
2008-08-08 12:42:00,2.15838,2.159,2.15485,2.15878,13750000.0
2008-08-08 12:43:00,2.15759,2.15987,2.15686,2.1577,6750000.0
2008-08-08 12:44:00,2.15699,2.16077,2.15699,2.15918,9000000.0
2008-08-08 12:45:00,2.15591,2.16001,2.15591,2.15888,5250000.0
2008-08-08 12:46:00,2.16106,2.16106,2.15458,2.15458,9880000.0
2008-08-08 12:47:00,2.15945,2.1596,2.15515,2.15815,9750000.0
2008-08-08 12:48:00,2.15783,2.1596,2.15537,2.15942,11750000.0
2008-08-08 12:49:00,2.15635,2.15915,2.15441,2.15915,7630000.0
2008-08-08 12:50:00,2.1587,2.15951,2.15425,2.1575,8500000.0
2008-08-08 12:51:00,2.15886,2.15943,2.15449,2.15824,7520000.0
2008-08-08 12:52:00,2.15759,2.15994,2.1547,2.1547,5750000.0
2008-08-08 12:53:00,2.16111,2.16111,2.15598,2.15975,6000000.0
2008-08-08 12:54:00,2.15716,2.16169,2.15716,2.16169,8130000.0
2008-08-08 12:55:00,2.15736,2.16368,2.15736,2.16143,9500000.0
2008-08-08 12:56:00,2.15822,2.16161,2.15616,2.15771,12130000.0
2008-08-08 12:57:00,2.16072,2.16072,2.15703,2.15776,8250000.0
2008-08-08 12:58:00,2.15882,2.16024,2.15408,2.1567,12000000.0
2008-08-08 12:59:00,2.15942,2.16078,2.15773,2.16078,13500000.0
2008-08-08 13:00:00,2.16076,2.16091,2.15807,2.15976,8750000.0
2008-08-08 13:01:00,2.15693,2.15988,2.15673,2.15675,8130000.0
2008-08-08 13:02:00,2.15989,2.15989,2.15542,2.15542,9000000.0
2008-08-08 13:03:00,2.15811,2.16025,2.15525,2.15867,9750000.0
2008-08-08 13:04:00,2.15907,2.16021,2.15705,2.16021,10630000.0
2008-08-08 13:05:00,2.15948,2.1604,2.15483,2.15961,11000000.0
2008-08-08 13:06:00,2.15596,2.15977,2.15596,2.15903,9880000.0
2008-08-08 13:07:00,2.15709,2.16105,2.1545,2.15958,9880000.0
2008-08-08 13:08:00,2.16038,2.16155,2.15834,2.15834,8750000.0
2008-08-08 13:09:00,2.15866,2.16161,2.15693,2.15693,10500000.0
2008-08-08 13:10:00,2.15825,2.16029,2.15624,2.16029,6500000.0
2008-08-08 13:11:00,2.15726,2.16019,2.15726,2.15871,12880000.0
2008-08-08 13:12:00,2.15984,2.15984,2.15649,2.15872,10130000.0
2008-08-08 13:13:00,2.15684,2.1592,2.15374,2.15796,9630000.0
2008-08-08 13:14:00,2.15713,2.15979,2.15621,2.15979,7750000.0
2008-08-08 13:15:00,2.15905,2.16099,2.15511,2.15736,5250000.0
2008-08-08 13:16:00,2.15867,2.16161,2.15528,2.16113,12250000.0
2008-08-08 13:17:00,2.16023,2.1623,2.15983,2.16111,7880000.0
2008-08-08 13:18:00,2.16225,2.16225,2.16011,2.162,6130000.0
2008-08-08 13:19:00,2.16074,2.16148,2.15839,2.16117,8380000.0
2008-08-08 13:20:00,2.15842,2.16155,2.15842,2.1591,7750000.0
2008-08-08 13:21:00,2.15926,2.16067,2.15754,2.15953,9500000.0
2008-08-08 13:22:00,2.1601,2.16116,2.15797,2.15923,6380000.0
2008-08-08 13:23:00,2.15827,2.15968,2.15345,2.15968,12260000.0
2008-08-08 13:24:00,2.15951,2.15951,2.15501,2.15729,10250000.0
2008-08-08 13:25:00,2.15927,2.16012,2.15632,2.15877,8000000.0
2008-08-08 13:26:00,2.16012,2.16012,2.1573,2.15833,8130000.0
2008-08-08 13:27:00,2.15972,2.16031,2.15671,2.15919,9630000.0
2008-08-08 13:28:00,2.15911,2.15985,2.15394,2.15806,9750000.0
2008-08-08 13:29:00,2.15448,2.15879,2.15448,2.15879,7750000.0
2008-08-08 13:30:00,2.15797,2.15836,2.15288,2.15653,11130000.0
2008-08-08 13:31:00,2.15232,2.15737,2.15232,2.15563,10000000.0
2008-08-08 13:32:00,2.15558,2.15688,2.1538,2.15659,8250000.0
2008-08-08 13:33:00,2.1554,2.1558,2.15232,2.1558,10000000.0
2008-08-08 13:34:00,2.15601,2.15641,2.15165,2.15641,6750000.0
2008-08-08 13:35:00,2.15568,2.15583,2.14884,2.1555,7750000.0
2008-08-08 13:36:00,2.15475,2.15498,2.15023,2.15477,10000000.0
2008-08-08 13:37:00,2.15424,2.15507,2.15136,2.15142,8750000.0
2008-08-08 13:38:00,2.15537,2.15537,2.14957,2.15517,6750000.0
2008-08-08 13:39:00,2.15362,2.15596,2.1504,2.15433,7500000.0
2008-08-08 13:40:00,2.15335,2.15576,2.15064,2.15064,5500000.0
2008-08-08 13:41:00,2.15636,2.15636,2.1524,2.15391,8250000.0
2008-08-08 13:42:00,2.1546,2.15502,2.15299,2.15438,6500000.0
2008-08-08 13:43:00,2.15395,2.15504,2.15233,2.15352,7250000.0
2008-08-08 13:44:00,2.15451,2.15451,2.15196,2.15228,10250000.0
2008-08-08 13:45:00,2.15077,2.15489,2.15077,2.1518,9750000.0
2008-08-08 13:46:00,2.15281,2.15435,2.15102,2.15326,6250000.0
2008-08-08 13:47:00,2.15,2.15351,2.15,2.15066,11630000.0
2008-08-08 13:48:00,2.15118,2.15348,2.14863,2.15348,10880000.0
2008-08-08 13:49:00,2.15295,2.15352,2.15008,2.15091,7750000.0
2008-08-08 13:50:00,2.1519,2.15401,2.15034,2.15269,7750000.0
2008-08-08 13:51:00,2.15278,2.15278,2.15011,2.15182,9250000.0
2008-08-08 13:52:00,2.15423,2.1544,2.14994,2.1544,12130000.0
2008-08-08 13:53:00,2.15534,2.15599,2.1516,2.15239,7500000.0
2008-08-08 13:54:00,2.15466,2.15529,2.15127,2.15372,6130000.0
2008-08-08 13:55:00,2.15492,2.15534,2.1523,2.1523,9380000.0
2008-08-08 13:56:00,2.15278,2.15508,2.15099,2.15099,8500000.0
2008-08-08 13:57:00,2.15484,2.15564,2.15181,2.15181,7750000.0
2008-08-08 13:58:00,2.15216,2.15714,2.15216,2.1547,8500000.0
2008-08-08 13:59:00,2.15691,2.15702,2.15477,2.15555,5250000.0
2008-08-08 14:00:00,2.15117,2.15623,2.15117,2.15623,10380000.0
2008-08-08 14:01:00,2.15328,2.15746,2.15328,2.15718,9750000.0
2008-08-08 14:02:00,2.15745,2.15854,2.1553,2.15733,8750000.0
2008-08-08 14:03:00,2.15513,2.15865,2.15265,2.15265,7000000.0
2008-08-08 14:04:00,2.15777,2.15808,2.15301,2.15761,7250000.0
2008-08-08 14:05:00,2.15615,2.15822,2.15407,2.15511,6380000.0
2008-08-08 14:06:00,2.15488,2.15848,2.15292,2.15848,8750000.0
2008-08-08 14:07:00,2.1585,2.15916,2.15375,2.15911,8880000.0
2008-08-08 14:08:00,2.15665,2.15968,2.15298,2.15772,8000000.0
2008-08-08 14:09:00,2.15874,2.15937,2.15497,2.15497,7380000.0
2008-08-08 14:10:00,2.15985,2.1604,2.15506,2.15506,11250000.0
2008-08-08 14:11:00,2.15826,2.15908,2.15586,2.15802,5750000.0
2008-08-08 14:12:00,2.16023,2.16051,2.15481,2.15851,7750000.0
2008-08-08 14:13:00,2.15806,2.1604,2.15695,2.1586,8130000.0
2008-08-08 14:14:00,2.16082,2.16121,2.15881,2.16065,6250000.0
2008-08-08 14:15:00,2.16035,2.16335,2.15794,2.16161,12750000.0
2008-08-08 14:16:00,2.1608,2.16167,2.15919,2.16109,9750000.0
2008-08-08 14:17:00,2.15969,2.16151,2.15741,2.15946,11750000.0
2008-08-08 14:18:00,2.16235,2.16235,2.15628,2.15977,6500000.0
2008-08-08 14:19:00,2.16184,2.16254,2.15579,2.16051,13500000.0
2008-08-08 14:20:00,2.15972,2.16038,2.15333,2.15942,6500000.0
2008-08-08 14:21:00,2.15907,2.16146,2.15859,2.1607,15750000.0
2008-08-08 14:22:00,2.15506,2.16018,2.15506,2.15912,5750000.0
2008-08-08 14:23:00,2.16025,2.16044,2.15663,2.15925,9250000.0
2008-08-08 14:24:00,2.15969,2.16002,2.15678,2.15914,10500000.0
2008-08-08 14:25:00,2.16016,2.16016,2.15758,2.15874,7750000.0
2008-08-08 14:26:00,2.15951,2.15951,2.15239,2.15894,11500000.0
2008-08-08 14:27:00,2.15708,2.15893,2.15682,2.15765,6000000.0
2008-08-08 14:28:00,2.15842,2.15842,2.15572,2.15572,8750000.0
2008-08-08 14:29:00,2.16019,2.16019,2.15579,2.15579,6000000.0
2008-08-08 14:30:00,2.15565,2.16019,2.15565,2.15772,12000000.0
2008-08-08 14:31:00,2.15927,2.16215,2.15512,2.15512,7750000.0
2008-08-08 14:32:00,2.15947,2.16093,2.15692,2.16024,8250000.0
2008-08-08 14:33:00,2.15839,2.16209,2.15839,2.1596,10000000.0
2008-08-08 14:34:00,2.16286,2.16417,2.15932,2.16417,13130000.0
2008-08-08 14:35:00,2.16565,2.16754,2.16152,2.16561,12750000.0
2008-08-08 14:36:00,2.16798,2.16798,2.16429,2.16535,9000000.0
2008-08-08 14:37:00,2.16538,2.16854,2.16483,2.16804,9750000.0
2008-08-08 14:38:00,2.16801,2.16851,2.16517,2.16517,7750000.0
2008-08-08 14:39:00,2.16481,2.16777,2.16352,2.16352,12750000.0
2008-08-08 14:40:00,2.16835,2.16851,2.16271,2.16727,7750000.0
2008-08-08 14:41:00,2.16603,2.16973,2.16535,2.16563,8250000.0
2008-08-08 14:42:00,2.17068,2.17115,2.16889,2.1691,10000000.0
2008-08-08 14:43:00,2.17047,2.17049,2.1657,2.16824,9000000.0
2008-08-08 14:44:00,2.16685,2.17279,2.16685,2.17087,6500000.0
2008-08-08 14:45:00,2.1732,2.1732,2.16591,2.16773,6000000.0
2008-08-08 14:46:00,2.17029,2.17202,2.16776,2.16825,10250000.0
2008-08-08 14:47:00,2.17025,2.17048,2.16682,2.16984,8250000.0
2008-08-08 14:48:00,2.16974,2.17126,2.16663,2.17003,9760000.0
2008-08-08 14:49:00,2.17051,2.17141,2.16828,2.1711,10250000.0
2008-08-08 14:50:00,2.17012,2.17149,2.16483,2.16799,8250000.0
2008-08-08 14:51:00,2.17258,2.17279,2.16923,2.17279,7000000.0
2008-08-08 14:52:00,2.16992,2.17397,2.16667,2.16667,11500000.0
2008-08-08 14:53:00,2.17082,2.17297,2.16653,2.16653,6000000.0
2008-08-08 14:54:00,2.16973,2.17123,2.16509,2.16509,8750000.0
2008-08-08 14:55:00,2.17016,2.17099,2.16662,2.16841,7250000.0
2008-08-08 14:56:00,2.16997,2.16997,2.16606,2.16606,12750000.0
2008-08-08 14:57:00,2.17022,2.17022,2.16467,2.16716,11250000.0
2008-08-08 14:58:00,2.16721,2.17048,2.16413,2.17048,10000000.0
2008-08-08 14:59:00,2.17073,2.17091,2.16497,2.16726,10880000.0
2008-08-08 15:00:00,2.16729,2.16888,2.16446,2.16706,9500000.0
2008-08-08 15:01:00,2.16827,2.16934,2.16425,2.16784,6000000.0
2008-08-08 15:02:00,2.17052,2.17052,2.16603,2.16832,10130000.0
2008-08-08 15:03:00,2.16994,2.17219,2.16701,2.16827,10750000.0
2008-08-08 15:04:00,2.16773,2.17213,2.16756,2.16934,12250000.0
2008-08-08 15:05:00,2.1685,2.17179,2.1685,2.16879,12000000.0
2008-08-08 15:06:00,2.17113,2.17255,2.17061,2.17152,8630000.0
2008-08-08 15:07:00,2.16675,2.17223,2.16675,2.17223,8500000.0
2008-08-08 15:08:00,2.17127,2.17213,2.16633,2.16633,7500000.0
2008-08-08 15:09:00,2.17142,2.17201,2.16918,2.17172,11000000.0
2008-08-08 15:10:00,2.17012,2.17272,2.16959,2.17031,12250000.0
2008-08-08 15:11:00,2.16983,2.17325,2.16843,2.17227,10000000.0
2008-08-08 15:12:00,2.17313,2.17365,2.17151,2.17359,11500000.0
2008-08-08 15:13:00,2.17095,2.17342,2.17072,2.17184,5750000.0
2008-08-08 15:14:00,2.17192,2.17192,2.16865,2.17159,12380000.0
2008-08-08 15:15:00,2.16898,2.17343,2.16777,2.17152,7000000.0
2008-08-08 15:16:00,2.17004,2.17114,2.16711,2.1691,14250000.0
2008-08-08 15:17:00,2.17026,2.17051,2.16808,2.16861,9000000.0
2008-08-08 15:18:00,2.16664,2.17103,2.16664,2.1682,12750000.0
2008-08-08 15:19:00,2.16923,2.16944,2.16175,2.16175,10000000.0
2008-08-08 15:20:00,2.1691,2.1691,2.16686,2.16686,8250000.0
2008-08-08 15:21:00,2.16607,2.16946,2.16607,2.16946,6380000.0
2008-08-08 15:22:00,2.16292,2.16867,2.16292,2.16725,14630000.0
2008-08-08 15:23:00,2.16807,2.17101,2.16441,2.1702,11260000.0
2008-08-08 15:24:00,2.16686,2.16974,2.16533,2.1697,5630000.0
2008-08-08 15:25:00,2.1679,2.17133,2.16663,2.17036,8750000.0
2008-08-08 15:26:00,2.16968,2.17046,2.16678,2.1703,9500000.0
2008-08-08 15:27:00,2.16751,2.17063,2.16434,2.17019,6000000.0
2008-08-08 15:28:00,2.16887,2.17089,2.16887,2.17003,6500000.0
2008-08-08 15:29:00,2.1663,2.17442,2.1663,2.17265,9750000.0
2008-08-08 15:30:00,2.17201,2.17517,2.17084,2.17244,8250000.0
2008-08-08 15:31:00,2.1714,2.17312,2.169,2.17248,8880000.0
2008-08-08 15:32:00,2.17172,2.17319,2.17062,2.17288,12500000.0
2008-08-08 15:33:00,2.16746,2.17283,2.16746,2.17283,10000000.0
2008-08-08 15:34:00,2.17187,2.17187,2.16784,2.17122,7750000.0
2008-08-08 15:35:00,2.16738,2.17229,2.16738,2.17163,12880000.0
2008-08-08 15:36:00,2.17012,2.17323,2.16838,2.17259,13250000.0
2008-08-08 15:37:00,2.17351,2.17351,2.16714,2.16967,10750000.0
2008-08-08 15:38:00,2.16726,2.17128,2.16469,2.1684,11750000.0
2008-08-08 15:39:00,2.17062,2.17188,2.16609,2.16824,12500000.0
2008-08-08 15:40:00,2.16717,2.17275,2.16717,2.17275,8250000.0
2008-08-08 15:41:00,2.16985,2.17165,2.16937,2.17121,9500000.0
2008-08-08 15:42:00,2.16854,2.17022,2.16336,2.16336,8630000.0
2008-08-08 15:43:00,2.17106,2.17157,2.16535,2.16836,10250000.0
2008-08-08 15:44:00,2.16795,2.17268,2.16795,2.17082,10250000.0
2008-08-08 15:45:00,2.17274,2.17274,2.16748,2.171,10000000.0
2008-08-08 15:46:00,2.17181,2.17181,2.16757,2.16887,8500000.0
2008-08-08 15:47:00,2.16997,2.173,2.16966,2.17196,12750000.0
2008-08-08 15:48:00,2.1706,2.17143,2.16701,2.17143,7880000.0
2008-08-08 15:49:00,2.16997,2.17471,2.1654,2.17471,9760000.0
2008-08-08 15:50:00,2.17153,2.17319,2.168,2.17101,13000000.0
2008-08-08 15:51:00,2.17038,2.17478,2.17038,2.17405,8250000.0
2008-08-08 15:52:00,2.17343,2.17668,2.17319,2.17668,6760000.0
2008-08-08 15:53:00,2.17231,2.17667,2.17103,2.17533,12250000.0
2008-08-08 15:54:00,2.17706,2.17706,2.17265,2.17265,6250000.0
2008-08-08 15:55:00,2.17495,2.17583,2.17212,2.1726,8250000.0
2008-08-08 15:56:00,2.17332,2.17524,2.17157,2.17395,7500000.0
2008-08-08 15:57:00,2.1733,2.17501,2.17228,2.17453,8500000.0
2008-08-08 15:58:00,2.17384,2.1757,2.17159,2.17558,7760000.0
2008-08-08 15:59:00,2.17466,2.1773,2.17466,2.17683,13500000.0
2008-08-08 16:00:00,2.17526,2.17641,2.17439,2.17544,7750000.0
2008-08-08 16:01:00,2.17263,2.17621,2.17129,2.17478,8880000.0
2008-08-08 16:02:00,2.1789,2.17966,2.17476,2.1789,11500000.0
2008-08-08 16:03:00,2.1767,2.17981,2.17557,2.17806,9250000.0
2008-08-08 16:04:00,2.17805,2.17914,2.17431,2.17909,10130000.0
2008-08-08 16:05:00,2.17883,2.17953,2.17736,2.17736,9880000.0
2008-08-08 16:06:00,2.17941,2.18055,2.17499,2.18055,9000000.0
2008-08-08 16:07:00,2.17868,2.17937,2.17631,2.17863,9630000.0
2008-08-08 16:08:00,2.17488,2.18018,2.17488,2.17775,11630000.0
2008-08-08 16:09:00,2.17985,2.18084,2.17234,2.17958,8880000.0
2008-08-08 16:10:00,2.17467,2.17816,2.16916,2.17726,12000000.0
2008-08-08 16:11:00,2.17547,2.17846,2.17547,2.17833,5500000.0
2008-08-08 16:12:00,2.17866,2.18121,2.17641,2.18121,7750000.0
2008-08-08 16:13:00,2.17842,2.18178,2.17815,2.18147,7750000.0
2008-08-08 16:14:00,2.17887,2.18158,2.1778,2.18074,11630000.0
2008-08-08 16:15:00,2.17944,2.18126,2.17887,2.1807,6000000.0
2008-08-08 16:16:00,2.17785,2.1807,2.17693,2.17931,8630000.0
2008-08-08 16:17:00,2.1796,2.18037,2.17664,2.17875,12630000.0
2008-08-08 16:18:00,2.17925,2.1795,2.17124,2.17642,5750000.0
2008-08-08 16:19:00,2.17694,2.17839,2.17454,2.17549,7250000.0
2008-08-08 16:20:00,2.17679,2.17902,2.17458,2.17596,15130000.0
2008-08-08 16:21:00,2.174,2.17618,2.17311,2.17311,5500000.0
2008-08-08 16:22:00,2.17128,2.17485,2.17072,2.17271,10500000.0
2008-08-08 16:23:00,2.17521,2.17521,2.17203,2.17341,7500000.0
2008-08-08 16:24:00,2.17455,2.17553,2.17001,2.1752,5750000.0
2008-08-08 16:25:00,2.17364,2.17437,2.16875,2.17271,7250000.0
2008-08-08 16:26:00,2.16982,2.17319,2.16982,2.17063,10880000.0
2008-08-08 16:27:00,2.17019,2.17184,2.16752,2.16954,13630000.0
2008-08-08 16:28:00,2.17149,2.17156,2.16784,2.1706,10250000.0
2008-08-08 16:29:00,2.17074,2.17108,2.168,2.17,8250000.0
2008-08-08 16:30:00,2.17189,2.17189,2.16683,2.17008,7000000.0
2008-08-08 16:31:00,2.17062,2.17099,2.16693,2.17039,8250000.0
2008-08-08 16:32:00,2.1705,2.17067,2.16666,2.16873,11750000.0
2008-08-08 16:33:00,2.17054,2.17054,2.16782,2.17047,11000000.0
2008-08-08 16:34:00,2.16401,2.17018,2.16401,2.16858,14250000.0
2008-08-08 16:35:00,2.17019,2.17091,2.16512,2.16954,11130000.0
2008-08-08 16:36:00,2.1674,2.16999,2.1638,2.16912,11000000.0
2008-08-08 16:37:00,2.16849,2.17031,2.16811,2.17031,5250000.0
2008-08-08 16:38:00,2.16773,2.17001,2.16441,2.16966,14000000.0
2008-08-08 16:39:00,2.1659,2.16987,2.1652,2.16704,10750000.0
2008-08-08 16:40:00,2.16706,2.1701,2.16706,2.16947,8500000.0
2008-08-08 16:41:00,2.16772,2.16884,2.16503,2.16525,9130000.0
2008-08-08 16:42:00,2.16665,2.16665,2.16284,2.16469,8000000.0
2008-08-08 16:43:00,2.16599,2.16869,2.16338,2.1643,12500000.0
2008-08-08 16:44:00,2.1658,2.16702,2.16468,2.16468,9250000.0
2008-08-08 16:45:00,2.1631,2.16871,2.1627,2.16694,7880000.0
2008-08-08 16:46:00,2.16679,2.17006,2.16618,2.16703,7010000.0
2008-08-08 16:47:00,2.17013,2.1708,2.16625,2.16939,11380000.0
2008-08-08 16:48:00,2.16861,2.16955,2.16618,2.16895,5500000.0
2008-08-08 16:49:00,2.16694,2.17055,2.16642,2.16872,10750000.0
2008-08-08 16:50:00,2.16708,2.16855,2.16516,2.16807,6000000.0
2008-08-08 16:51:00,2.16448,2.16985,2.16448,2.16888,7000000.0
2008-08-08 16:52:00,2.1679,2.17152,2.16789,2.17006,11880000.0
2008-08-08 16:53:00,2.17019,2.17089,2.16466,2.16911,12500000.0
2008-08-08 16:54:00,2.16526,2.17008,2.16526,2.16896,7000000.0
2008-08-08 16:55:00,2.16909,2.16948,2.16465,2.16574,6630000.0
2008-08-08 16:56:00,2.1706,2.17082,2.16675,2.17039,10130000.0
2008-08-08 16:57:00,2.16865,2.17103,2.16865,2.17056,7380000.0
2008-08-08 16:58:00,2.16902,2.17073,2.16441,2.16912,8500000.0
2008-08-08 16:59:00,2.17024,2.17415,2.16954,2.17126,8130000.0
2008-08-08 17:00:00,2.17581,2.17581,2.16984,2.16984,6250000.0
2008-08-08 17:01:00,2.17116,2.17249,2.16939,2.16939,10250000.0
2008-08-08 17:02:00,2.17085,2.17085,2.16636,2.17026,7250000.0
2008-08-08 17:03:00,2.1689,2.17084,2.16582,2.16665,10630000.0
2008-08-08 17:04:00,2.16865,2.17077,2.16735,2.16735,10500000.0
2008-08-08 17:05:00,2.16993,2.16993,2.16571,2.16829,6880000.0
2008-08-08 17:06:00,2.1683,2.1683,2.1664,2.16809,5250000.0
2008-08-08 17:07:00,2.16875,2.16875,2.16627,2.16773,7750000.0
2008-08-08 17:08:00,2.16831,2.16853,2.1662,2.16678,11000000.0
2008-08-08 17:09:00,2.16694,2.16863,2.16521,2.16691,9260000.0
2008-08-08 17:10:00,2.16468,2.16888,2.16397,2.16829,12630000.0
2008-08-08 17:11:00,2.16667,2.16853,2.16556,2.16556,5250000.0
2008-08-08 17:12:00,2.16939,2.17016,2.16629,2.16993,7380000.0
2008-08-08 17:13:00,2.16711,2.16981,2.16689,2.16737,8500000.0
2008-08-08 17:14:00,2.17013,2.17045,2.1659,2.17013,7630000.0
2008-08-08 17:15:00,2.16699,2.16959,2.16267,2.16905,12250000.0
2008-08-08 17:16:00,2.16654,2.17133,2.16654,2.1709,10750000.0
2008-08-08 17:17:00,2.16801,2.17097,2.16781,2.17055,8250000.0
2008-08-08 17:18:00,2.16731,2.17163,2.16731,2.16844,7500000.0
2008-08-08 17:19:00,2.16591,2.17092,2.16582,2.17092,9500000.0
2008-08-08 17:20:00,2.171,2.17157,2.16936,2.16998,5500000.0
2008-08-08 17:21:00,2.16904,2.17095,2.16634,2.16918,6000000.0
2008-08-08 17:22:00,2.16832,2.17168,2.16664,2.17168,13750000.0
2008-08-08 17:23:00,2.17006,2.17123,2.16735,2.17046,12500000.0
2008-08-08 17:24:00,2.16791,2.17113,2.16672,2.16836,10380000.0
2008-08-08 17:25:00,2.1703,2.17216,2.16512,2.17216,9000000.0
2008-08-08 17:26:00,2.17074,2.17414,2.16872,2.17299,11500000.0
2008-08-08 17:27:00,2.16907,2.17186,2.16858,2.16877,11750000.0
2008-08-08 17:28:00,2.16712,2.17112,2.16569,2.17112,7000000.0
2008-08-08 17:29:00,2.1644,2.17138,2.1644,2.16849,7630000.0
2008-08-08 17:30:00,2.17001,2.17022,2.16865,2.16929,7380000.0
2008-08-08 17:31:00,2.17108,2.17184,2.16738,2.16748,11500000.0
2008-08-08 17:32:00,2.16904,2.1698,2.16353,2.16956,8500000.0
2008-08-08 17:33:00,2.16853,2.17089,2.16851,2.17013,5500000.0
2008-08-08 17:34:00,2.17064,2.17123,2.16855,2.17011,9250000.0
2008-08-08 17:35:00,2.16999,2.17146,2.16623,2.17029,6750000.0
2008-08-08 17:36:00,2.1694,2.17074,2.16801,2.17011,6630000.0
2008-08-08 17:37:00,2.16878,2.17163,2.16837,2.17163,6630000.0
2008-08-08 17:38:00,2.17066,2.17175,2.16587,2.17039,14380000.0
2008-08-08 17:39:00,2.1693,2.17087,2.1657,2.17036,9250000.0
2008-08-08 17:40:00,2.17103,2.17103,2.1668,2.16985,8000000.0
2008-08-08 17:41:00,2.16775,2.16988,2.16648,2.16834,6380000.0
2008-08-08 17:42:00,2.17023,2.17023,2.16463,2.16904,8630000.0
2008-08-08 17:43:00,2.16942,2.17046,2.16844,2.17042,5250000.0
2008-08-08 17:44:00,2.16858,2.17049,2.16453,2.1659,9000000.0
2008-08-08 17:45:00,2.17028,2.17028,2.16608,2.16937,9750000.0
2008-08-08 17:46:00,2.16667,2.17039,2.16667,2.17026,7250000.0
2008-08-08 17:47:00,2.16934,2.17042,2.16756,2.16984,7500000.0
2008-08-08 17:48:00,2.16657,2.17015,2.16657,2.16899,5250000.0
2008-08-08 17:49:00,2.16836,2.16981,2.16668,2.1687,7130000.0
2008-08-08 17:50:00,2.16791,2.17132,2.16505,2.16646,12500000.0
2008-08-08 17:51:00,2.16966,2.17202,2.16766,2.17109,6000000.0
2008-08-08 17:52:00,2.17079,2.17143,2.16686,2.16798,9250000.0
2008-08-08 17:53:00,2.16874,2.17169,2.16874,2.17098,5500000.0
2008-08-08 17:54:00,2.17094,2.1718,2.16584,2.17024,11380000.0
2008-08-08 17:55:00,2.17047,2.17143,2.1673,2.16912,9250000.0
2008-08-08 17:56:00,2.16918,2.1715,2.16575,2.16841,11380000.0
2008-08-08 17:57:00,2.1687,2.17078,2.16627,2.16918,15250000.0
2008-08-08 17:58:00,2.1679,2.16999,2.16737,2.1691,14500000.0
2008-08-08 17:59:00,2.16567,2.16865,2.163,2.16824,9000000.0
2008-08-08 18:00:00,2.16811,2.16903,2.16384,2.16384,8880000.0
2008-08-08 18:01:00,2.16661,2.16661,2.16221,2.16638,7760000.0
2008-08-08 18:02:00,2.16735,2.16746,2.1651,2.16667,13250000.0
2008-08-08 18:03:00,2.16725,2.16725,2.16297,2.16405,9250000.0
2008-08-08 18:04:00,2.16482,2.1665,2.16086,2.16428,10380000.0
2008-08-08 18:05:00,2.16558,2.16695,2.16382,2.16506,6750000.0
2008-08-08 18:06:00,2.16616,2.16702,2.16244,2.16509,8250000.0
2008-08-08 18:07:00,2.1661,2.1661,2.16346,2.16535,9750000.0
2008-08-08 18:08:00,2.16466,2.16639,2.16466,2.16557,6630000.0
2008-08-08 18:09:00,2.16689,2.16689,2.1619,2.16612,6250000.0
2008-08-08 18:10:00,2.16729,2.16729,2.16477,2.16617,6380000.0
2008-08-08 18:11:00,2.16504,2.16648,2.16399,2.16593,8130000.0
2008-08-08 18:12:00,2.16399,2.16699,2.16399,2.16674,7750000.0
2008-08-08 18:13:00,2.16597,2.16597,2.16179,2.16179,8250000.0
2008-08-08 18:14:00,2.16359,2.1652,2.15953,2.16379,8630000.0
2008-08-08 18:15:00,2.16189,2.16537,2.16157,2.16537,7750000.0
2008-08-08 18:16:00,2.16542,2.16601,2.15992,2.16486,7750000.0
2008-08-08 18:17:00,2.16369,2.16712,2.1605,2.1668,13750000.0
2008-08-08 18:18:00,2.16657,2.16657,2.16493,2.16563,5250000.0
2008-08-08 18:19:00,2.16694,2.16874,2.16482,2.16717,14000000.0
2008-08-08 18:20:00,2.16747,2.16877,2.1646,2.16824,11380000.0
2008-08-08 18:21:00,2.16763,2.16886,2.16415,2.16848,13750000.0
2008-08-08 18:22:00,2.16817,2.16927,2.16597,2.16647,7760000.0
2008-08-08 18:23:00,2.16756,2.16835,2.16492,2.16492,7750000.0
2008-08-08 18:24:00,2.16558,2.16867,2.16558,2.16795,7000000.0
2008-08-08 18:25:00,2.16657,2.16888,2.16657,2.16888,10500000.0
2008-08-08 18:26:00,2.16786,2.1689,2.1647,2.1689,6250000.0
2008-08-08 18:27:00,2.16765,2.16983,2.16667,2.16871,6250000.0
2008-08-08 18:28:00,2.16936,2.16938,2.16731,2.16938,7750000.0
2008-08-08 18:29:00,2.16821,2.1707,2.1666,2.16998,6000000.0
2008-08-08 18:30:00,2.16975,2.17044,2.16626,2.17044,16750000.0
2008-08-08 18:31:00,2.17057,2.17101,2.16774,2.17007,10000000.0
2008-08-08 18:32:00,2.16986,2.17026,2.16655,2.16655,5250000.0
2008-08-08 18:33:00,2.16943,2.17131,2.16632,2.16632,12250000.0
2008-08-08 18:34:00,2.17048,2.17078,2.16743,2.17012,9000000.0
2008-08-08 18:35:00,2.16771,2.1715,2.16721,2.17092,10250000.0
2008-08-08 18:36:00,2.17067,2.17067,2.16852,2.16949,5250000.0
2008-08-08 18:37:00,2.16946,2.17044,2.16622,2.16949,14380000.0
2008-08-08 18:38:00,2.1701,2.1701,2.1658,2.16843,9250000.0
2008-08-08 18:39:00,2.16956,2.16992,2.16631,2.16771,11880000.0
2008-08-08 18:40:00,2.17013,2.17013,2.16524,2.16919,7500000.0
2008-08-08 18:41:00,2.16886,2.17011,2.16576,2.17007,7750000.0
2008-08-08 18:42:00,2.16887,2.17137,2.16534,2.1694,8500000.0
2008-08-08 18:43:00,2.16723,2.16963,2.16602,2.16963,7750000.0
2008-08-08 18:44:00,2.16866,2.17033,2.16548,2.1693,9130000.0
2008-08-08 18:45:00,2.16864,2.17024,2.16537,2.16904,6250000.0
2008-08-08 18:46:00,2.16909,2.16966,2.16632,2.16916,7750000.0
2008-08-08 18:47:00,2.16998,2.17054,2.16868,2.16932,7750000.0
2008-08-08 18:48:00,2.17021,2.17324,2.16711,2.17088,8130000.0
2008-08-08 18:49:00,2.171,2.17166,2.16662,2.1688,8130000.0
2008-08-08 18:50:00,2.16997,2.1705,2.16808,2.1693,8250000.0
2008-08-08 18:51:00,2.16603,2.16972,2.16603,2.16779,11130000.0
2008-08-08 18:52:00,2.16874,2.17061,2.16612,2.17061,11000000.0
2008-08-08 18:53:00,2.16981,2.17066,2.16736,2.17066,8380000.0
2008-08-08 18:54:00,2.17034,2.17034,2.16812,2.16884,8250000.0
2008-08-08 18:55:00,2.17119,2.17119,2.16818,2.16858,8260000.0
2008-08-08 18:56:00,2.16941,2.17008,2.16621,2.16791,12750000.0
2008-08-08 18:57:00,2.1661,2.17024,2.16555,2.16889,9130000.0
2008-08-08 18:58:00,2.16966,2.16966,2.16428,2.16771,7750000.0
2008-08-08 18:59:00,2.16998,2.16998,2.16661,2.16822,6250000.0
2008-08-08 19:00:00,2.16676,2.1701,2.16649,2.16916,10000000.0
2008-08-08 19:01:00,2.16893,2.16962,2.16587,2.16669,11250000.0
2008-08-08 19:02:00,2.16936,2.16936,2.1658,2.16721,7130000.0
2008-08-08 19:03:00,2.16779,2.17011,2.16775,2.17011,6250000.0
2008-08-08 19:04:00,2.17008,2.17067,2.16499,2.16767,10380000.0
2008-08-08 19:05:00,2.16979,2.17055,2.16856,2.16954,6000000.0
2008-08-08 19:06:00,2.16934,2.1709,2.16712,2.17071,13750000.0
2008-08-08 19:07:00,2.17152,2.17152,2.1666,2.1666,7750000.0
2008-08-08 19:08:00,2.16831,2.17127,2.16419,2.16983,10500000.0
2008-08-08 19:09:00,2.16977,2.17126,2.16851,2.17126,5750000.0
2008-08-08 19:10:00,2.17097,2.17109,2.16824,2.1697,11000000.0
2008-08-08 19:11:00,2.16962,2.1709,2.1645,2.16663,9380000.0
2008-08-08 19:12:00,2.16637,2.17095,2.16637,2.16882,6750000.0
2008-08-08 19:13:00,2.16758,2.17101,2.16442,2.17101,10250000.0
2008-08-08 19:14:00,2.16938,2.17076,2.16428,2.16754,7630000.0
2008-08-08 19:15:00,2.16908,2.17124,2.16654,2.16988,6250000.0
2008-08-08 19:16:00,2.17176,2.1719,2.16815,2.1719,7000000.0
2008-08-08 19:17:00,2.17184,2.17247,2.1684,2.17126,9250000.0
2008-08-08 19:18:00,2.1719,2.17214,2.16769,2.16769,9250000.0
2008-08-08 19:19:00,2.17151,2.17196,2.16818,2.16904,9250000.0
2008-08-08 19:20:00,2.16985,2.17199,2.16536,2.16536,6260000.0
2008-08-08 19:21:00,2.17252,2.17252,2.16862,2.17109,7750000.0
2008-08-08 19:22:00,2.17143,2.17143,2.16875,2.1711,8500000.0
2008-08-08 19:23:00,2.17064,2.17192,2.17018,2.17097,8250000.0
2008-08-08 19:24:00,2.16758,2.17193,2.1666,2.16966,15500000.0
2008-08-08 19:25:00,2.16882,2.17217,2.16882,2.17184,5500000.0
2008-08-08 19:26:00,2.17038,2.1724,2.16831,2.17187,9500000.0
2008-08-08 19:27:00,2.17203,2.17221,2.16644,2.17011,6750000.0
2008-08-08 19:28:00,2.17241,2.17241,2.16938,2.17131,10880000.0
2008-08-08 19:29:00,2.17171,2.17222,2.16916,2.17222,9130000.0
2008-08-08 19:30:00,2.17268,2.17284,2.16826,2.17042,8500000.0
2008-08-08 19:31:00,2.17072,2.17297,2.16573,2.17232,7500000.0
2008-08-08 19:32:00,2.17099,2.17161,2.16817,2.17068,6630000.0
2008-08-08 19:33:00,2.17246,2.17246,2.16707,2.17043,11380000.0
2008-08-08 19:34:00,2.17224,2.17241,2.16543,2.16944,10500000.0
2008-08-08 19:35:00,2.17124,2.1715,2.17038,2.17047,5750000.0
2008-08-08 19:36:00,2.17013,2.17195,2.16821,2.16915,13250000.0
2008-08-08 19:37:00,2.16976,2.17224,2.16632,2.17029,14000000.0
2008-08-08 19:38:00,2.17106,2.17185,2.16945,2.17138,7000000.0
2008-08-08 19:39:00,2.16916,2.17194,2.16916,2.17168,10500000.0
2008-08-08 19:40:00,2.17079,2.17247,2.16868,2.17247,7250000.0
2008-08-08 19:41:00,2.16773,2.17256,2.16773,2.16857,9250000.0
2008-08-08 19:42:00,2.17209,2.1723,2.16751,2.1723,8750000.0
2008-08-08 19:43:00,2.17083,2.17257,2.16839,2.17174,8000000.0
2008-08-08 19:44:00,2.17178,2.17337,2.1703,2.17287,5250000.0
2008-08-08 19:45:00,2.17076,2.17304,2.16814,2.17242,6000000.0
2008-08-08 19:46:00,2.16886,2.1725,2.16794,2.16964,12750000.0
2008-08-08 19:47:00,2.17253,2.1726,2.17021,2.17078,6250000.0
2008-08-08 19:48:00,2.17241,2.17241,2.16751,2.17195,9250000.0
2008-08-08 19:49:00,2.16963,2.17203,2.16766,2.16766,10750000.0
2008-08-08 19:50:00,2.17062,2.17111,2.16685,2.16984,9750000.0
2008-08-08 19:51:00,2.17101,2.17206,2.17002,2.17112,5880000.0
2008-08-08 19:52:00,2.17155,2.1727,2.16936,2.16936,9750000.0
2008-08-08 19:53:00,2.17,2.17239,2.16927,2.17155,7750000.0
2008-08-08 19:54:00,2.1694,2.17169,2.16705,2.1716,11630000.0
2008-08-08 19:55:00,2.173,2.17313,2.16678,2.17159,12380000.0
2008-08-08 19:56:00,2.17185,2.17324,2.16951,2.17324,9880000.0
2008-08-08 19:57:00,2.17004,2.17138,2.16756,2.17138,9000000.0
2008-08-08 19:58:00,2.17136,2.17247,2.1669,2.17059,11500000.0
2008-08-08 19:59:00,2.17093,2.17187,2.16594,2.17187,7380000.0
2008-08-08 20:00:00,2.17016,2.17266,2.16845,2.17027,11000000.0
2008-08-08 20:01:00,2.16987,2.17197,2.16804,2.17144,8000000.0
2008-08-08 20:02:00,2.17245,2.17298,2.16893,2.17298,5750000.0
2008-08-08 20:03:00,2.17291,2.17291,2.17041,2.17154,11380000.0
2008-08-08 20:04:00,2.17072,2.17263,2.17059,2.17263,6250000.0
2008-08-08 20:05:00,2.17303,2.17395,2.16833,2.17276,10750000.0
2008-08-08 20:06:00,2.17289,2.17289,2.16929,2.1725,10000000.0
2008-08-08 20:07:00,2.17237,2.17237,2.16828,2.17209,7760000.0
2008-08-08 20:08:00,2.17183,2.17249,2.17091,2.17146,8640000.0
2008-08-08 20:09:00,2.17256,2.17319,2.16933,2.17319,11500000.0
2008-08-08 20:10:00,2.16819,2.17195,2.16706,2.1696,8380000.0
2008-08-08 20:11:00,2.17042,2.17294,2.16758,2.17126,6750000.0
2008-08-08 20:12:00,2.17164,2.17314,2.1713,2.17211,8250000.0
2008-08-08 20:13:00,2.17029,2.17216,2.16751,2.16985,10380000.0
2008-08-08 20:14:00,2.17321,2.17333,2.16963,2.16963,9500000.0
2008-08-08 20:15:00,2.17102,2.17316,2.16792,2.1701,10000000.0
2008-08-08 20:16:00,2.17102,2.17343,2.16919,2.17123,7750000.0
2008-08-08 20:17:00,2.17111,2.17355,2.16984,2.17002,7000000.0
2008-08-08 20:18:00,2.17207,2.17259,2.17002,2.17259,14380000.0
2008-08-08 20:19:00,2.17206,2.17275,2.17004,2.172,10500000.0
2008-08-08 20:20:00,2.17255,2.1733,2.16995,2.16995,7750000.0
2008-08-08 20:21:00,2.17262,2.17293,2.16769,2.17144,13000000.0
2008-08-08 20:22:00,2.16934,2.17224,2.16934,2.17078,9630000.0
2008-08-08 20:23:00,2.17041,2.17258,2.16914,2.17062,7000000.0
2008-08-08 20:24:00,2.17239,2.17305,2.16815,2.17065,9000000.0
2008-08-08 20:25:00,2.17147,2.1727,2.1669,2.1669,10250000.0
2008-08-08 20:26:00,2.17258,2.17298,2.16999,2.17187,7510000.0
2008-08-08 20:27:00,2.1722,2.17279,2.16822,2.17127,8250000.0
2008-08-08 20:28:00,2.1719,2.17217,2.16827,2.17186,15880000.0
2008-08-08 20:29:00,2.1667,2.17253,2.1667,2.17199,10500000.0
2008-08-08 20:30:00,2.17228,2.17249,2.16968,2.17028,12500000.0
2008-08-08 20:31:00,2.16855,2.17204,2.16739,2.17168,12750000.0
2008-08-08 20:32:00,2.1719,2.173,2.16722,2.16881,14500000.0
2008-08-08 20:33:00,2.16911,2.17221,2.16911,2.17063,9000000.0
2008-08-08 20:34:00,2.17211,2.17353,2.1682,2.17063,12880000.0
2008-08-08 20:35:00,2.16939,2.17203,2.16939,2.17203,8250000.0
2008-08-08 20:36:00,2.17282,2.17282,2.17147,2.17268,11000000.0
2008-08-08 20:37:00,2.172,2.17254,2.16754,2.17254,8750000.0
2008-08-08 20:38:00,2.17043,2.17408,2.16998,2.17333,9260000.0
2008-08-08 20:39:00,2.17096,2.17356,2.17096,2.17135,5750000.0
2008-08-08 20:40:00,2.16799,2.17282,2.16799,2.17027,7500000.0
2008-08-08 20:41:00,2.17093,2.17601,2.17093,2.17561,11750000.0
2008-08-08 20:42:00,2.17257,2.17539,2.16946,2.17539,7250000.0
2008-08-08 20:43:00,2.17402,2.17606,2.17108,2.17371,7630000.0
2008-08-08 20:44:00,2.17035,2.17757,2.17035,2.17673,6000000.0
2008-08-08 20:45:00,2.17499,2.17577,2.17344,2.17344,5500000.0
2008-08-08 20:46:00,2.17066,2.17465,2.17066,2.17465,10380000.0
2008-08-08 20:47:00,2.17464,2.17497,2.17156,2.17234,7260000.0
2008-08-08 20:48:00,2.17182,2.17677,2.17182,2.17493,7250000.0
2008-08-08 20:49:00,2.17451,2.1757,2.17005,2.17344,11010000.0
2008-08-08 20:50:00,2.17475,2.17594,2.17266,2.17361,9380000.0
2008-08-08 20:51:00,2.17538,2.17553,2.17282,2.1751,6510000.0
2008-08-08 20:52:00,2.17356,2.17594,2.17288,2.17288,7750000.0
2008-08-08 20:53:00,2.17543,2.17589,2.17274,2.17552,5500000.0
2008-08-08 20:54:00,2.17395,2.17792,2.17253,2.17253,11750000.0
2008-08-08 20:55:00,2.17533,2.17621,2.17135,2.17552,9250000.0
2008-08-08 20:56:00,2.17368,2.17594,2.16915,2.17594,6000000.0
2008-08-08 20:57:00,2.17387,2.17557,2.17024,2.17378,9500000.0
2008-08-08 20:58:00,2.17603,2.1765,2.17379,2.17519,5500000.0
2008-08-08 20:59:00,2.17651,2.17705,2.17267,2.17394,7000000.0
2008-08-08 21:00:00,2.17665,2.17665,2.17473,2.17644,6250000.0
2008-08-08 21:01:00,2.17577,2.17692,2.17171,2.17264,5500000.0
2008-08-08 21:02:00,2.17661,2.17661,2.17364,2.17574,11130000.0
2008-08-08 21:03:00,2.17413,2.17659,2.17187,2.17659,5250000.0
2008-08-08 21:04:00,2.17721,2.17721,2.17185,2.17673,12750000.0
2008-08-08 21:05:00,2.17505,2.17731,2.17165,2.1765,11380000.0
2008-08-08 21:06:00,2.1768,2.1768,2.17118,2.17586,7500000.0
2008-08-08 21:07:00,2.17639,2.17664,2.17426,2.17663,8250000.0
2008-08-08 21:08:00,2.1755,2.17698,2.17443,2.17534,6000000.0
2008-08-08 21:09:00,2.17281,2.17665,2.17177,2.17317,7500000.0
2008-08-08 21:10:00,2.17717,2.17804,2.17327,2.17741,11380000.0
2008-08-08 21:11:00,2.17362,2.17732,2.17288,2.17515,10750000.0
2008-08-08 21:12:00,2.17546,2.17608,2.16949,2.17561,9250000.0
2008-08-08 21:13:00,2.17536,2.17803,2.17219,2.17648,9250000.0
2008-08-08 21:14:00,2.17563,2.17741,2.17334,2.17672,8250000.0
2008-08-08 21:15:00,2.17718,2.17825,2.17358,2.17358,5250000.0
2008-08-08 21:16:00,2.17801,2.17806,2.17512,2.1757,9250000.0
2008-08-08 21:17:00,2.1759,2.17685,2.17289,2.17385,10380000.0
2008-08-08 21:18:00,2.17821,2.17821,2.1724,2.17732,7880000.0
2008-08-08 21:19:00,2.17874,2.17874,2.17621,2.17694,9250000.0
2008-08-08 21:20:00,2.17948,2.17948,2.17525,2.17637,8500000.0
2008-08-08 21:21:00,2.1783,2.1783,2.17313,2.17405,9000000.0
2008-08-08 21:22:00,2.17682,2.17792,2.1723,2.17576,6250000.0
2008-08-08 21:23:00,2.17756,2.17822,2.17362,2.17722,8000000.0
2008-08-08 21:24:00,2.1767,2.17744,2.17209,2.17735,9750000.0
2008-08-08 21:25:00,2.17402,2.17695,2.17402,2.17634,13750000.0
2008-08-08 21:26:00,2.17416,2.17729,2.17416,2.17506,6000000.0
2008-08-08 21:27:00,2.17749,2.17786,2.17172,2.17625,8000000.0
2008-08-08 21:28:00,2.17415,2.17723,2.17415,2.17484,8880000.0
2008-08-08 21:29:00,2.1707,2.17743,2.1707,2.17529,14500000.0
2008-08-08 21:30:00,2.17713,2.17916,2.17403,2.17916,10500000.0
2008-08-08 21:31:00,2.1784,2.17847,2.17304,2.17847,8000000.0
2008-08-08 21:32:00,2.17705,2.17829,2.17456,2.17799,12000000.0
2008-08-08 21:33:00,2.17711,2.17891,2.17497,2.17769,11130000.0
2008-08-08 21:34:00,2.176,2.1777,2.17318,2.17689,8500000.0
2008-08-08 21:35:00,2.17654,2.17876,2.17441,2.17442,15260000.0
2008-08-08 21:36:00,2.17591,2.17858,2.17435,2.17435,5500000.0
2008-08-08 21:37:00,2.17751,2.17872,2.17367,2.17719,11250000.0
2008-08-08 21:38:00,2.17401,2.17758,2.17401,2.17657,7130000.0
2008-08-08 21:39:00,2.17425,2.17651,2.17104,2.17387,14500000.0
2008-08-08 21:40:00,2.17783,2.17832,2.17356,2.17532,11000000.0
2008-08-08 21:41:00,2.1758,2.17582,2.17302,2.1758,5250000.0
2008-08-08 21:42:00,2.17765,2.17765,2.17376,2.17616,8260000.0
2008-08-08 21:43:00,2.17491,2.17771,2.17302,2.17771,13000000.0
2008-08-08 21:44:00,2.17531,2.17696,2.17322,2.17568,6250000.0
2008-08-08 21:45:00,2.17651,2.17735,2.17329,2.17329,11380000.0
2008-08-08 21:46:00,2.17493,2.17818,2.17493,2.17558,8500000.0
2008-08-08 21:47:00,2.17665,2.17688,2.17343,2.1746,8380000.0
2008-08-08 21:48:00,2.17626,2.17659,2.1744,2.17644,7750000.0
2008-08-08 21:49:00,2.17594,2.17619,2.17316,2.17619,6000000.0
2008-08-08 21:50:00,2.17665,2.17685,2.17091,2.17663,14000000.0
2008-08-08 21:51:00,2.17738,2.17773,2.17409,2.17415,8750000.0
2008-08-08 21:52:00,2.17675,2.17675,2.17259,2.17259,10500000.0
2008-08-08 21:53:00,2.17467,2.17655,2.17168,2.17507,12000000.0
2008-08-08 21:54:00,2.17691,2.17748,2.17315,2.17672,7250000.0
2008-08-08 21:55:00,2.17127,2.17591,2.17127,2.17591,7250000.0
2008-08-08 21:56:00,2.17716,2.17716,2.17235,2.17235,7250000.0
2008-08-08 21:57:00,2.17691,2.17691,2.17162,2.17537,10760000.0
2008-08-08 21:58:00,2.17585,2.17604,2.17393,2.17602,8500000.0
2008-08-08 21:59:00,2.17481,2.17547,2.16927,2.16927,7000000.0
2008-08-08 22:00:00,2.17552,2.17562,2.17142,2.17142,8250000.0
2008-08-08 22:01:00,2.17604,2.17604,2.17209,2.17439,6500000.0
2008-08-08 22:02:00,2.17215,2.17614,2.1712,2.17593,8750000.0
2008-08-08 22:03:00,2.17627,2.17647,2.17136,2.17647,11500000.0
2008-08-08 22:04:00,2.17369,2.17644,2.17244,2.1738,6000000.0
2008-08-08 22:05:00,2.17411,2.17549,2.17335,2.17533,5750000.0
2008-08-08 22:06:00,2.17533,2.17611,2.17194,2.17611,12250000.0
2008-08-08 22:07:00,2.17466,2.17582,2.17141,2.17582,8130000.0
2008-08-08 22:08:00,2.17367,2.17773,2.17294,2.17543,13130000.0
2008-08-08 22:09:00,2.17132,2.17691,2.16941,2.17511,7500000.0
2008-08-08 22:10:00,2.17551,2.17592,2.17445,2.17567,6630000.0
2008-08-08 22:11:00,2.17575,2.17636,2.17373,2.17373,10880000.0
2008-08-08 22:12:00,2.1733,2.17702,2.1733,2.17582,7500000.0
2008-08-08 22:13:00,2.17674,2.17674,2.17278,2.175,13000000.0
2008-08-08 22:14:00,2.1751,2.17751,2.17435,2.17663,8250000.0
2008-08-08 22:15:00,2.17447,2.17659,2.17255,2.17255,10000000.0
2008-08-08 22:16:00,2.17494,2.17713,2.17373,2.17586,6750000.0
2008-08-08 22:17:00,2.17638,2.17687,2.16968,2.17467,6250000.0
2008-08-08 22:18:00,2.17408,2.17672,2.17406,2.17479,6500000.0
2008-08-08 22:19:00,2.17418,2.17549,2.17365,2.17539,5750000.0
2008-08-08 22:20:00,2.17685,2.17685,2.16955,2.17544,12630000.0
2008-08-08 22:21:00,2.17521,2.17536,2.17258,2.17285,15250000.0
2008-08-08 22:22:00,2.1748,2.17489,2.17259,2.17489,3380000.0
2008-08-08 22:23:00,2.17321,2.17605,2.17321,2.17412,9250000.0
2008-08-08 22:24:00,2.17186,2.1743,2.16906,2.1743,7750000.0
2008-08-08 22:25:00,2.17308,2.17494,2.17161,2.17494,6750000.0
2008-08-08 22:26:00,2.17566,2.17566,2.17252,2.17466,8250000.0
2008-08-08 22:27:00,2.17311,2.17643,2.17195,2.17427,10760000.0
2008-08-08 22:28:00,2.17484,2.17501,2.17252,2.17258,6750000.0
2008-08-08 22:29:00,2.17274,2.1758,2.16924,2.17512,5500000.0
2008-08-08 22:30:00,2.17465,2.17632,2.17256,2.17324,10250000.0
2008-08-08 22:31:00,2.17606,2.17606,2.17325,2.17408,5510000.0
2008-08-08 22:32:00,2.17231,2.17589,2.17231,2.17517,14000000.0
2008-08-08 22:33:00,2.17131,2.17499,2.16959,2.17291,10500000.0
2008-08-08 22:34:00,2.17324,2.17456,2.17219,2.17258,11250000.0
2008-08-08 22:35:00,2.17486,2.17553,2.16983,2.17349,8630000.0
2008-08-08 22:36:00,2.17482,2.17482,2.16923,2.17254,9250000.0
2008-08-08 22:37:00,2.16949,2.17572,2.16949,2.17469,9250000.0
2008-08-08 22:38:00,2.17482,2.17541,2.17047,2.17541,19000000.0
2008-08-08 22:39:00,2.17342,2.1754,2.1704,2.17363,12250000.0
2008-08-08 22:40:00,2.17535,2.17546,2.17389,2.17389,9750000.0
2008-08-08 22:41:00,2.17625,2.17643,2.1711,2.17613,10000000.0
2008-08-08 22:42:00,2.17666,2.17713,2.17363,2.17441,7750000.0
2008-08-08 22:43:00,2.17528,2.17658,2.17142,2.17469,11250000.0
2008-08-08 22:44:00,2.17598,2.17631,2.17077,2.17264,6760000.0
2008-08-08 22:45:00,2.17705,2.17735,2.17215,2.17215,8000000.0
2008-08-08 22:46:00,2.17195,2.17562,2.17195,2.1756,7500000.0
2008-08-08 22:47:00,2.17462,2.17658,2.17341,2.17552,12250000.0
2008-08-08 22:48:00,2.17536,2.17717,2.17513,2.17717,7500000.0
2008-08-08 22:49:00,2.17762,2.17768,2.17481,2.17582,5750000.0
2008-08-08 22:50:00,2.17579,2.17604,2.17063,2.17604,11500000.0
2008-08-08 22:51:00,2.17723,2.17723,2.17269,2.17358,5500000.0
2008-08-08 22:52:00,2.17522,2.17629,2.17472,2.1755,11500000.0
2008-08-08 22:53:00,2.17589,2.17855,2.17457,2.17636,10250000.0
2008-08-08 22:54:00,2.17295,2.17484,2.16983,2.17475,11500000.0
2008-08-08 22:55:00,2.17499,2.17663,2.17315,2.1763,8750000.0
2008-08-08 22:56:00,2.17486,2.1761,2.17486,2.1761,7000000.0
2008-08-08 22:57:00,2.1762,2.17688,2.17556,2.17687,7750000.0
2008-08-08 22:58:00,2.17473,2.17683,2.17473,2.17646,8250000.0
2008-08-08 22:59:00,2.17526,2.17792,2.17304,2.17792,13130000.0
2008-08-10 23:00:00,2.18722,2.18722,2.18538,2.18572,10000000.0
2008-08-10 23:01:00,2.18572,2.18887,2.18493,2.18856,10750000.0
2008-08-10 23:02:00,2.18572,2.18842,2.18354,2.18806,6380000.0
2008-08-10 23:03:00,2.18703,2.18869,2.18459,2.18572,5750000.0
2008-08-10 23:04:00,2.18461,2.18834,2.18406,2.18825,6250000.0
2008-08-10 23:05:00,2.18745,2.18983,2.18655,2.18909,9250000.0
2008-08-10 23:06:00,2.18764,2.18886,2.18522,2.18886,8880000.0
2008-08-10 23:07:00,2.19026,2.19026,2.18365,2.18778,10250000.0
2008-08-10 23:08:00,2.18781,2.19143,2.18781,2.19003,8250000.0
2008-08-10 23:09:00,2.18993,2.18993,2.17759,2.17759,9000000.0
2008-08-10 23:10:00,2.18917,2.19014,2.18701,2.18778,12380000.0
2008-08-10 23:11:00,2.18651,2.1879,2.18161,2.18543,7140000.0
2008-08-10 23:12:00,2.18472,2.18672,2.18206,2.18206,8250000.0
2008-08-10 23:13:00,2.18767,2.18895,2.18505,2.18706,10750000.0
2008-08-10 23:14:00,2.18463,2.18889,2.18413,2.18889,7000000.0
2008-08-10 23:15:00,2.18908,2.18983,2.18734,2.18734,8750000.0
2008-08-10 23:16:00,2.18996,2.1907,2.185,2.18685,6750000.0
2008-08-10 23:17:00,2.18321,2.188,2.18317,2.188,8130000.0
2008-08-10 23:18:00,2.18652,2.18811,2.18366,2.18779,12630000.0
2008-08-10 23:19:00,2.18717,2.18932,2.18469,2.18807,13000000.0
2008-08-10 23:20:00,2.18375,2.18791,2.18237,2.18757,9250000.0
2008-08-10 23:21:00,2.18492,2.18653,2.1841,2.18591,5750000.0
2008-08-10 23:22:00,2.18398,2.18652,2.18253,2.18652,7380000.0
2008-08-10 23:23:00,2.18151,2.18711,2.18151,2.18555,8750000.0
2008-08-10 23:24:00,2.18275,2.18504,2.17431,2.18504,7250000.0
2008-08-10 23:25:00,2.1807,2.1867,2.18041,2.18109,12000000.0
2008-08-10 23:26:00,2.18554,2.18792,2.18106,2.18792,5500000.0
2008-08-10 23:27:00,2.18487,2.18695,2.18444,2.18588,5250000.0
2008-08-10 23:28:00,2.18162,2.18721,2.18162,2.18491,8000000.0
2008-08-10 23:29:00,2.1865,2.18735,2.18249,2.18564,7500000.0
2008-08-10 23:30:00,2.18758,2.18758,2.18589,2.18718,6500000.0
2008-08-10 23:31:00,2.18379,2.18808,2.18311,2.18502,9500000.0
2008-08-10 23:32:00,2.1852,2.18752,2.1852,2.18725,7380000.0
2008-08-10 23:33:00,2.18192,2.18577,2.18192,2.18434,7130000.0
2008-08-10 23:34:00,2.18575,2.18712,2.18294,2.18523,7750000.0
2008-08-10 23:35:00,2.18413,2.18697,2.18385,2.18586,10380000.0
2008-08-10 23:36:00,2.18659,2.18793,2.18423,2.18711,9750000.0
2008-08-10 23:37:00,2.18523,2.18662,2.18425,2.18662,10750000.0
2008-08-10 23:38:00,2.18445,2.18645,2.1842,2.18645,8380000.0
2008-08-10 23:39:00,2.18452,2.18631,2.18176,2.18631,6500000.0
2008-08-10 23:40:00,2.18531,2.18582,2.18212,2.18582,11880000.0
2008-08-10 23:41:00,2.1862,2.18657,2.1831,2.1859,14130000.0
2008-08-10 23:42:00,2.18586,2.18633,2.18536,2.18633,5500000.0
2008-08-10 23:43:00,2.18325,2.18743,2.18325,2.18655,8500000.0
2008-08-10 23:44:00,2.18402,2.18696,2.18402,2.18586,8500000.0
2008-08-10 23:45:00,2.18527,2.1869,2.18527,2.1869,1750000.0
2008-08-10 23:46:00,2.1817,2.18731,2.17979,2.18731,18510000.0
2008-08-10 23:47:00,2.18593,2.18893,2.18483,2.18792,9250000.0
2008-08-10 23:48:00,2.18626,2.18793,2.18379,2.18379,11630000.0
2008-08-10 23:49:00,2.18226,2.18782,2.18226,2.1844,9500000.0
2008-08-10 23:50:00,2.18666,2.18701,2.18369,2.18646,8000000.0
2008-08-10 23:51:00,2.18656,2.18714,2.18617,2.18713,5500000.0
2008-08-10 23:52:00,2.18598,2.18747,2.185,2.18747,5750000.0
2008-08-10 23:53:00,2.18744,2.18805,2.18683,2.18782,11000000.0
2008-08-10 23:54:00,2.18525,2.18696,2.18525,2.18541,12130000.0
2008-08-10 23:55:00,2.18342,2.18684,2.18342,2.18648,5880000.0
2008-08-10 23:56:00,2.18486,2.18578,2.18323,2.18524,6000000.0
2008-08-10 23:57:00,2.18652,2.18759,2.1855,2.1855,6250000.0
2008-08-10 23:58:00,2.18517,2.18662,2.18469,2.18579,8130000.0
2008-08-10 23:59:00,2.18489,2.1866,2.18388,2.18545,7250000.0
2008-08-11 00:00:00,2.18616,2.1872,2.18487,2.1872,12500000.0
2008-08-11 00:01:00,2.18518,2.18628,2.18151,2.1853,8500000.0
2008-08-11 00:02:00,2.18433,2.18592,2.18182,2.18592,6750000.0
2008-08-11 00:03:00,2.18403,2.18528,2.1814,2.18302,6750000.0
2008-08-11 00:04:00,2.18623,2.18623,2.18197,2.18502,10630000.0
2008-08-11 00:05:00,2.18575,2.18575,2.18212,2.18474,8500000.0
2008-08-11 00:06:00,2.18403,2.18559,2.18126,2.18559,10500000.0
2008-08-11 00:07:00,2.18157,2.18634,2.18157,2.18558,7750000.0
2008-08-11 00:08:00,2.18461,2.18644,2.18176,2.18491,11630000.0
2008-08-11 00:09:00,2.18336,2.18541,2.18054,2.18054,6000000.0
2008-08-11 00:10:00,2.18351,2.18449,2.18123,2.1833,9760000.0
2008-08-11 00:11:00,2.18299,2.18516,2.17992,2.18516,13750000.0
2008-08-11 00:12:00,2.18366,2.18432,2.18071,2.18329,7130000.0
2008-08-11 00:13:00,2.18361,2.18492,2.1825,2.18299,9250000.0
2008-08-11 00:14:00,2.18291,2.18465,2.18285,2.18344,7750000.0
2008-08-11 00:15:00,2.18182,2.18392,2.17927,2.18342,5250000.0
2008-08-11 00:16:00,2.18268,2.18451,2.18268,2.18451,6500000.0
2008-08-11 00:17:00,2.18523,2.18524,2.18157,2.18188,8750000.0
2008-08-11 00:18:00,2.18206,2.1853,2.18206,2.18346,8000000.0
2008-08-11 00:19:00,2.18409,2.1851,2.18063,2.18063,9000000.0
2008-08-11 00:20:00,2.18317,2.18531,2.18262,2.18531,12750000.0
2008-08-11 00:21:00,2.18326,2.18505,2.18233,2.18477,6250000.0
2008-08-11 00:22:00,2.18506,2.18518,2.18185,2.18322,7500000.0
2008-08-11 00:23:00,2.18417,2.1854,2.18094,2.18109,9500000.0
2008-08-11 00:24:00,2.1868,2.18723,2.18473,2.18602,8500000.0
2008-08-11 00:25:00,2.18523,2.1868,2.18066,2.18361,7750000.0
2008-08-11 00:26:00,2.18406,2.1858,2.18223,2.18223,12250000.0
2008-08-11 00:27:00,2.1856,2.18638,2.1835,2.18448,13750000.0
2008-08-11 00:28:00,2.18552,2.18612,2.18114,2.18572,10000000.0
2008-08-11 00:29:00,2.18479,2.18563,2.18074,2.18345,8500000.0
2008-08-11 00:30:00,2.18504,2.18524,2.18375,2.18375,8250000.0
2008-08-11 00:31:00,2.18377,2.18517,2.18168,2.18328,5250000.0
2008-08-11 00:32:00,2.18273,2.18503,2.1802,2.18503,8750000.0
2008-08-11 00:33:00,2.1846,2.18539,2.18375,2.18458,9130000.0
2008-08-11 00:34:00,2.1848,2.18507,2.18131,2.18426,6500000.0
2008-08-11 00:35:00,2.18099,2.18528,2.17949,2.18192,14750000.0
2008-08-11 00:36:00,2.18288,2.18366,2.18027,2.1806,8500000.0
2008-08-11 00:37:00,2.17774,2.18378,2.17765,2.18191,7750000.0
2008-08-11 00:38:00,2.18307,2.18522,2.18201,2.18457,9000000.0
2008-08-11 00:39:00,2.18345,2.18494,2.18293,2.18494,5500000.0
2008-08-11 00:40:00,2.18257,2.18523,2.18207,2.18523,5250000.0
2008-08-11 00:41:00,2.18325,2.18464,2.18173,2.18359,5750000.0
2008-08-11 00:42:00,2.18387,2.18481,2.18146,2.18473,6000000.0
2008-08-11 00:43:00,2.18179,2.18566,2.18105,2.18393,6750000.0
2008-08-11 00:44:00,2.18238,2.18499,2.18118,2.18196,9380000.0
2008-08-11 00:45:00,2.18333,2.18448,2.17979,2.18252,7500000.0
2008-08-11 00:46:00,2.18199,2.1848,2.17888,2.18288,13000000.0
2008-08-11 00:47:00,2.18339,2.18441,2.17916,2.18025,14000000.0
2008-08-11 00:48:00,2.18142,2.18495,2.18076,2.18422,9880000.0
2008-08-11 00:49:00,2.17997,2.18528,2.17997,2.18269,9380000.0
2008-08-11 00:50:00,2.18114,2.18412,2.18114,2.18385,8000000.0
2008-08-11 00:51:00,2.18404,2.1852,2.18397,2.18415,8750000.0
2008-08-11 00:52:00,2.18318,2.18503,2.18191,2.18319,5250000.0
2008-08-11 00:53:00,2.18243,2.18576,2.18221,2.18282,13880000.0
2008-08-11 00:54:00,2.18485,2.1852,2.18098,2.18446,7500000.0
2008-08-11 00:55:00,2.18503,2.18647,2.18391,2.18391,7000000.0
2008-08-11 00:56:00,2.18538,2.18555,2.18237,2.18237,9380000.0
2008-08-11 00:57:00,2.18432,2.18516,2.18306,2.18516,6000000.0
2008-08-11 00:58:00,2.18348,2.18524,2.17997,2.18319,13130000.0
2008-08-11 00:59:00,2.18525,2.18525,2.18135,2.18355,7000000.0
2008-08-11 01:00:00,2.18369,2.1854,2.18009,2.1854,11500000.0
2008-08-11 01:01:00,2.18322,2.18438,2.18121,2.18398,14880000.0
2008-08-11 01:02:00,2.18199,2.1845,2.18199,2.18239,13250000.0
2008-08-11 01:03:00,2.18179,2.18402,2.18179,2.18225,8130000.0
2008-08-11 01:04:00,2.18319,2.18457,2.18298,2.18376,7750000.0
2008-08-11 01:05:00,2.18071,2.18368,2.18071,2.18289,5250000.0
2008-08-11 01:06:00,2.1832,2.18437,2.18298,2.18298,5500000.0
2008-08-11 01:07:00,2.18302,2.18409,2.18146,2.18146,8130000.0
2008-08-11 01:08:00,2.18254,2.18375,2.18064,2.18315,8250000.0
2008-08-11 01:09:00,2.18195,2.18495,2.18068,2.18495,5250000.0
2008-08-11 01:10:00,2.18304,2.18393,2.18202,2.18354,4880000.0
2008-08-11 01:11:00,2.18359,2.18439,2.17856,2.18186,13380000.0
2008-08-11 01:12:00,2.18185,2.18422,2.18159,2.18189,9000000.0
2008-08-11 01:13:00,2.18249,2.18345,2.18016,2.18016,7880000.0
2008-08-11 01:14:00,2.18375,2.18416,2.17809,2.18416,5630000.0
2008-08-11 01:15:00,2.18414,2.18414,2.18214,2.1837,7500000.0
2008-08-11 01:16:00,2.18199,2.18435,2.18118,2.18293,8250000.0
2008-08-11 01:17:00,2.18434,2.18442,2.18003,2.18026,9250000.0
2008-08-11 01:18:00,2.18407,2.18556,2.18076,2.1816,9250000.0
2008-08-11 01:19:00,2.18221,2.18437,2.18221,2.18425,9630000.0
2008-08-11 01:20:00,2.18035,2.18371,2.17988,2.18371,11250000.0
2008-08-11 01:21:00,2.18043,2.18429,2.17988,2.18097,9250000.0
2008-08-11 01:22:00,2.18221,2.18306,2.17982,2.18304,6500000.0
2008-08-11 01:23:00,2.1803,2.18475,2.17877,2.18421,11000000.0
2008-08-11 01:24:00,2.1804,2.18343,2.17813,2.17813,5500000.0
2008-08-11 01:25:00,2.18177,2.18408,2.17967,2.18391,12630000.0
2008-08-11 01:26:00,2.17764,2.18386,2.17764,2.17972,14000000.0
2008-08-11 01:27:00,2.18105,2.18399,2.18105,2.18271,9250000.0
2008-08-11 01:28:00,2.18244,2.18684,2.18244,2.18358,10500000.0
2008-08-11 01:29:00,2.18231,2.18506,2.18221,2.18506,6630000.0
2008-08-11 01:30:00,2.18348,2.18396,2.17965,2.17965,6750000.0
2008-08-11 01:31:00,2.18591,2.18591,2.18011,2.18546,7500000.0
2008-08-11 01:32:00,2.18369,2.18592,2.1796,2.18592,12630000.0
2008-08-11 01:33:00,2.18308,2.18517,2.18022,2.18517,4880000.0
2008-08-11 01:34:00,2.17948,2.18431,2.17948,2.18253,6250000.0
2008-08-11 01:35:00,2.18456,2.18497,2.1805,2.18389,8250000.0
2008-08-11 01:36:00,2.18425,2.185,2.18308,2.18379,8750000.0
2008-08-11 01:37:00,2.18466,2.18466,2.18338,2.18367,5750000.0
2008-08-11 01:38:00,2.1852,2.18533,2.18374,2.18431,9130000.0
2008-08-11 01:39:00,2.18482,2.18491,2.18013,2.18385,5500000.0
2008-08-11 01:40:00,2.18245,2.18488,2.18134,2.18332,8130000.0
2008-08-11 01:41:00,2.18283,2.18503,2.18065,2.18454,10250000.0
2008-08-11 01:42:00,2.18277,2.1837,2.17757,2.17835,7750000.0
2008-08-11 01:43:00,2.18424,2.18561,2.18011,2.18352,8750000.0
2008-08-11 01:44:00,2.18222,2.18429,2.17621,2.18375,15250000.0
2008-08-11 01:45:00,2.18367,2.18516,2.17903,2.18516,11760000.0
2008-08-11 01:46:00,2.18172,2.18518,2.17922,2.18043,8500000.0
2008-08-11 01:47:00,2.18559,2.18591,2.18386,2.18522,8750000.0
2008-08-11 01:48:00,2.18097,2.18481,2.18097,2.18302,6750000.0
2008-08-11 01:49:00,2.1855,2.18696,2.18392,2.18696,8750000.0
2008-08-11 01:50:00,2.18387,2.18782,2.18387,2.18549,8630000.0
2008-08-11 01:51:00,2.18586,2.1873,2.18569,2.1873,7500000.0
2008-08-11 01:52:00,2.18625,2.18875,2.18391,2.18643,10510000.0
2008-08-11 01:53:00,2.1833,2.18853,2.1833,2.1855,7250000.0
2008-08-11 01:54:00,2.18808,2.18909,2.18692,2.18863,7500000.0
2008-08-11 01:55:00,2.18587,2.18912,2.18585,2.18814,16630000.0
2008-08-11 01:56:00,2.18527,2.18724,2.18329,2.18723,6500000.0
2008-08-11 01:57:00,2.18617,2.18732,2.18309,2.18683,14010000.0
2008-08-11 01:58:00,2.18643,2.18714,2.18368,2.18637,7500000.0
2008-08-11 02:00:00,2.18651,2.18893,2.18483,2.18755,8750000.0
2008-08-11 02:01:00,2.18568,2.18725,2.1836,2.18725,7750000.0
2008-08-11 02:02:00,2.18544,2.18733,2.1821,2.18642,17010000.0
2008-08-11 02:03:00,2.18548,2.18548,2.18145,2.18402,6250000.0
2008-08-11 02:04:00,2.18616,2.18731,2.18214,2.1842,15130000.0
2008-08-11 02:05:00,2.18554,2.18559,2.18242,2.18552,10250000.0
2008-08-11 02:06:00,2.18262,2.18624,2.18262,2.1828,7380000.0
2008-08-11 02:07:00,2.18556,2.18698,2.18242,2.18588,9250000.0
2008-08-11 02:08:00,2.18471,2.18626,2.18471,2.18591,5250000.0
2008-08-11 02:09:00,2.18434,2.18594,2.18259,2.18391,8500000.0
2008-08-11 02:10:00,2.18634,2.18653,2.18548,2.18644,8500000.0
2008-08-11 02:11:00,2.18459,2.1852,2.1815,2.1815,9500000.0
2008-08-11 02:12:00,2.18436,2.1857,2.183,2.1857,10500000.0
2008-08-11 02:13:00,2.18196,2.18538,2.18017,2.18376,9380000.0
2008-08-11 02:14:00,2.18538,2.18538,2.17862,2.18394,11500000.0
2008-08-11 02:15:00,2.1864,2.18693,2.18083,2.18618,15750000.0
2008-08-11 02:16:00,2.18622,2.18774,2.18186,2.1869,10750000.0
2008-08-11 02:17:00,2.18199,2.18628,2.1806,2.18588,7250000.0
2008-08-11 02:18:00,2.18632,2.18632,2.18275,2.18618,12000000.0
2008-08-11 02:19:00,2.18487,2.18665,2.18373,2.18601,10250000.0
2008-08-11 02:20:00,2.18643,2.18661,2.18158,2.18651,6010000.0
2008-08-11 02:21:00,2.18514,2.18574,2.18365,2.18496,10000000.0
2008-08-11 02:22:00,2.18557,2.18557,2.18209,2.18261,5630000.0
2008-08-11 02:23:00,2.18297,2.18411,2.18169,2.18345,7250000.0
2008-08-11 02:24:00,2.18079,2.18288,2.17858,2.18023,12500000.0
2008-08-11 02:25:00,2.17914,2.18179,2.17703,2.1775,8250000.0
2008-08-11 02:26:00,2.18077,2.18078,2.17798,2.18014,5750000.0
2008-08-11 02:27:00,2.18237,2.18273,2.17785,2.18273,12630000.0
2008-08-11 02:28:00,2.18183,2.18362,2.17894,2.18362,7500000.0
2008-08-11 02:29:00,2.17769,2.18311,2.17769,2.18301,7500000.0
2008-08-11 02:30:00,2.18226,2.18361,2.18064,2.1826,6250000.0
2008-08-11 02:31:00,2.18313,2.18423,2.18031,2.18278,16010000.0
2008-08-11 02:32:00,2.18508,2.1861,2.18161,2.1829,11500000.0
2008-08-11 02:33:00,2.17926,2.18456,2.17794,2.17794,13630000.0
2008-08-11 02:34:00,2.18287,2.18506,2.17986,2.18465,10000000.0
2008-08-11 02:35:00,2.18057,2.18443,2.18038,2.18038,5500000.0
2008-08-11 02:36:00,2.18281,2.18583,2.18034,2.18216,8500000.0
2008-08-11 02:37:00,2.18329,2.18666,2.18079,2.18666,6250000.0
2008-08-11 02:38:00,2.18244,2.18556,2.18168,2.18411,7750000.0
2008-08-11 02:39:00,2.18404,2.18576,2.1836,2.18433,6250000.0
2008-08-11 02:40:00,2.18479,2.18593,2.18392,2.18392,14000000.0
2008-08-11 02:41:00,2.18097,2.18634,2.18041,2.18527,7500000.0
2008-08-11 02:42:00,2.18322,2.18665,2.18195,2.18494,10130000.0
2008-08-11 02:43:00,2.18393,2.18594,2.18179,2.18503,10250000.0
2008-08-11 02:44:00,2.18511,2.18531,2.18351,2.18351,7630000.0
2008-08-11 02:45:00,2.18344,2.18501,2.17919,2.18501,6500000.0
2008-08-11 02:46:00,2.18177,2.18496,2.18177,2.18471,6380000.0
2008-08-11 02:47:00,2.1833,2.18372,2.18055,2.18055,7000000.0
2008-08-11 02:48:00,2.18188,2.18386,2.1776,2.18245,13130000.0
2008-08-11 02:49:00,2.1831,2.18455,2.1831,2.1845,6130000.0
2008-08-11 02:50:00,2.18518,2.18518,2.18137,2.18202,6000000.0
2008-08-11 02:51:00,2.18465,2.18465,2.1821,2.18361,9130000.0
2008-08-11 02:52:00,2.18096,2.18464,2.18096,2.18464,9250000.0
2008-08-11 02:53:00,2.18313,2.18552,2.18313,2.18495,5500000.0
2008-08-11 02:54:00,2.18483,2.18537,2.18149,2.18271,5880000.0
2008-08-11 02:55:00,2.18294,2.18565,2.18294,2.18562,5500000.0
2008-08-11 02:56:00,2.18423,2.1849,2.18158,2.18336,8750000.0
2008-08-11 02:57:00,2.18149,2.18477,2.18113,2.18385,11130000.0
2008-08-11 02:58:00,2.18336,2.18504,2.18026,2.18302,9250000.0
2008-08-11 02:59:00,2.18552,2.18552,2.1798,2.18328,9380000.0
2008-08-11 03:00:00,2.18541,2.18541,2.17928,2.18456,6750000.0
2008-08-11 03:01:00,2.18337,2.18562,2.18125,2.18532,12630000.0
2008-08-11 03:02:00,2.18536,2.18536,2.18258,2.18457,6250000.0
2008-08-11 03:03:00,2.18404,2.18577,2.18263,2.18576,7750000.0
2008-08-11 03:04:00,2.18431,2.18536,2.18371,2.18387,7000000.0
2008-08-11 03:05:00,2.18391,2.18521,2.18118,2.185,6750000.0
2008-08-11 03:06:00,2.18425,2.18724,2.18294,2.18294,13750000.0
2008-08-11 03:07:00,2.18354,2.18498,2.1815,2.18264,5500000.0
2008-08-11 03:08:00,2.18264,2.18444,2.18261,2.18347,8630000.0
2008-08-11 03:09:00,2.18275,2.18374,2.18238,2.18243,5250000.0
2008-08-11 03:10:00,2.18195,2.18511,2.18195,2.18437,7000000.0
2008-08-11 03:11:00,2.1837,2.18387,2.17891,2.18062,9630000.0
2008-08-11 03:12:00,2.18086,2.18481,2.17929,2.18376,10510000.0
2008-08-11 03:13:00,2.1838,2.1838,2.17889,2.18194,9380000.0
2008-08-11 03:14:00,2.18207,2.18274,2.17951,2.18036,8250000.0
2008-08-11 03:15:00,2.17982,2.18269,2.1787,2.18012,8880000.0
2008-08-11 03:16:00,2.18109,2.1839,2.17998,2.18019,9000000.0
2008-08-11 03:17:00,2.18041,2.18041,2.17688,2.17956,6250000.0
2008-08-11 03:18:00,2.17762,2.18094,2.17762,2.18094,10750000.0
2008-08-11 03:19:00,2.18024,2.18065,2.17668,2.17668,5250000.0
2008-08-11 03:20:00,2.17993,2.1815,2.17747,2.1815,5250000.0
2008-08-11 03:21:00,2.18126,2.18165,2.17623,2.17926,7630000.0
2008-08-11 03:22:00,2.18156,2.18238,2.17516,2.17516,7630000.0
2008-08-11 03:23:00,2.1794,2.18196,2.17784,2.17971,8000000.0
2008-08-11 03:24:00,2.17983,2.18216,2.17551,2.17931,14250000.0
2008-08-11 03:25:00,2.18092,2.18141,2.17762,2.18016,8250000.0
2008-08-11 03:26:00,2.18141,2.18158,2.1793,2.18158,6250000.0
2008-08-11 03:27:00,2.18127,2.18236,2.17696,2.18074,12750000.0
2008-08-11 03:28:00,2.17834,2.1812,2.1768,2.1812,5250000.0
2008-08-11 03:29:00,2.1799,2.18119,2.1791,2.1791,10380000.0
2008-08-11 03:30:00,2.18028,2.18297,2.17802,2.18207,9500000.0
2008-08-11 03:31:00,2.18303,2.18303,2.17716,2.18139,10250000.0
2008-08-11 03:32:00,2.18262,2.18278,2.1804,2.1822,11140000.0
2008-08-11 03:33:00,2.17769,2.18204,2.17769,2.17972,9000000.0
2008-08-11 03:34:00,2.17958,2.18132,2.17667,2.179,10500000.0
2008-08-11 03:35:00,2.18033,2.18134,2.17909,2.18094,6000000.0
2008-08-11 03:36:00,2.17974,2.1811,2.17519,2.1811,6750000.0
2008-08-11 03:37:00,2.17996,2.18143,2.1792,2.17931,7750000.0
2008-08-11 03:38:00,2.18152,2.18186,2.17836,2.18059,6500000.0
2008-08-11 03:39:00,2.18036,2.18312,2.17843,2.18218,10500000.0
2008-08-11 03:40:00,2.17944,2.18398,2.17944,2.18398,11000000.0
2008-08-11 03:41:00,2.18177,2.18261,2.18028,2.18028,6500000.0
2008-08-11 03:42:00,2.18165,2.18346,2.18104,2.18291,6500000.0
2008-08-11 03:43:00,2.18237,2.18281,2.18083,2.18083,6880000.0
2008-08-11 03:44:00,2.18163,2.18258,2.17875,2.18145,7500000.0
2008-08-11 03:45:00,2.18291,2.18345,2.18077,2.18077,8500000.0
2008-08-11 03:46:00,2.18058,2.18323,2.17991,2.18222,7250000.0
2008-08-11 03:47:00,2.18196,2.18271,2.17909,2.18128,7250000.0
2008-08-11 03:48:00,2.18351,2.18378,2.1787,2.18114,7500000.0
2008-08-11 03:49:00,2.18341,2.18388,2.18033,2.18172,6380000.0
2008-08-11 03:50:00,2.17847,2.18304,2.17847,2.18027,5500000.0
2008-08-11 03:51:00,2.18423,2.1856,2.18126,2.18442,9000000.0
2008-08-11 03:52:00,2.18365,2.18412,2.17899,2.18073,9500000.0
2008-08-11 03:53:00,2.18359,2.18425,2.17895,2.18176,10750000.0
2008-08-11 03:54:00,2.18433,2.18518,2.1795,2.18518,6750000.0
2008-08-11 03:55:00,2.18505,2.18533,2.18146,2.18465,12130000.0
2008-08-11 03:56:00,2.18372,2.18477,2.18064,2.18477,7380000.0
2008-08-11 03:57:00,2.18356,2.18459,2.18103,2.18459,9500000.0
2008-08-11 03:58:00,2.18402,2.18497,2.17949,2.18434,6000000.0
2008-08-11 03:59:00,2.18459,2.18514,2.18302,2.18503,9500000.0
2008-08-11 04:00:00,2.18587,2.18587,2.182,2.18292,6750000.0
2008-08-11 04:01:00,2.18514,2.18514,2.18199,2.18275,7750000.0
2008-08-11 04:02:00,2.1828,2.18408,2.18095,2.18095,6880000.0
2008-08-11 04:03:00,2.18073,2.18378,2.17973,2.18308,7750000.0
2008-08-11 04:04:00,2.18431,2.18445,2.18124,2.18124,7130000.0
2008-08-11 04:05:00,2.18282,2.18515,2.18263,2.18415,10880000.0
2008-08-11 04:06:00,2.18497,2.18497,2.18281,2.18382,7000000.0
2008-08-11 04:07:00,2.18231,2.18458,2.18031,2.18458,7500000.0
2008-08-11 04:08:00,2.18134,2.18394,2.18105,2.18388,5500000.0
2008-08-11 04:09:00,2.17819,2.18374,2.17819,2.18374,4750000.0
2008-08-11 04:10:00,2.17976,2.18356,2.17976,2.18029,7000000.0
2008-08-11 04:11:00,2.18081,2.18393,2.18081,2.18393,8500000.0
2008-08-11 04:12:00,2.18163,2.18354,2.17842,2.18354,6750000.0
2008-08-11 04:13:00,2.18348,2.18419,2.17804,2.1806,18750000.0
2008-08-11 04:14:00,2.18351,2.18351,2.18326,2.18326,1750000.0
2008-08-11 04:15:00,2.18494,2.18494,2.18056,2.18212,11500000.0
2008-08-11 04:16:00,2.1819,2.18477,2.18116,2.18116,8000000.0
2008-08-11 04:17:00,2.18501,2.18501,2.17738,2.17738,5250000.0
2008-08-11 04:18:00,2.18256,2.18482,2.17877,2.18478,14250000.0
2008-08-11 04:19:00,2.18304,2.18473,2.1803,2.18397,10010000.0
2008-08-11 04:20:00,2.18244,2.1844,2.17978,2.1844,6500000.0
2008-08-11 04:21:00,2.18209,2.18276,2.17886,2.18207,8250000.0
2008-08-11 04:22:00,2.1822,2.18223,2.17816,2.18172,9000000.0
2008-08-11 04:23:00,2.18291,2.18402,2.17939,2.18399,10630000.0
2008-08-11 04:24:00,2.18233,2.18407,2.18013,2.18202,9000000.0
2008-08-11 04:25:00,2.18331,2.18331,2.1764,2.1764,7500000.0
2008-08-11 04:26:00,2.18153,2.18387,2.17908,2.17908,8750000.0
2008-08-11 04:27:00,2.18464,2.18464,2.1794,2.18169,8250000.0
2008-08-11 04:28:00,2.18135,2.18298,2.17341,2.17513,9380000.0
2008-08-11 04:29:00,2.18229,2.1846,2.18229,2.18453,8250000.0
2008-08-11 04:30:00,2.18132,2.18286,2.17778,2.18254,10500000.0
2008-08-11 04:31:00,2.18139,2.18354,2.17842,2.17842,7510000.0
2008-08-11 04:32:00,2.17938,2.18413,2.17938,2.18308,5630000.0
2008-08-11 04:33:00,2.18263,2.18401,2.17847,2.18401,5750000.0
2008-08-11 04:34:00,2.17624,2.18406,2.17624,2.1793,9500000.0
2008-08-11 04:35:00,2.18461,2.18461,2.17851,2.18171,7380000.0
2008-08-11 04:36:00,2.18183,2.18442,2.18037,2.18037,9260000.0
2008-08-11 04:37:00,2.18346,2.18378,2.18116,2.18265,7250000.0
2008-08-11 04:38:00,2.18296,2.1838,2.18077,2.18331,6000000.0
2008-08-11 04:39:00,2.1823,2.18415,2.17878,2.17954,7380000.0
2008-08-11 04:40:00,2.18166,2.18455,2.18035,2.18455,9500000.0
2008-08-11 04:41:00,2.18154,2.18366,2.178,2.18334,12000000.0
2008-08-11 04:42:00,2.18236,2.18265,2.17827,2.17831,10250000.0
2008-08-11 04:43:00,2.18225,2.1845,2.18121,2.18195,8880000.0
2008-08-11 04:44:00,2.1812,2.18419,2.18118,2.18419,10880000.0
2008-08-11 04:45:00,2.18394,2.18416,2.17889,2.18125,6750000.0
2008-08-11 04:46:00,2.18218,2.183,2.18011,2.18132,12130000.0
2008-08-11 04:47:00,2.17883,2.18245,2.17883,2.17958,10000000.0
2008-08-11 04:48:00,2.18323,2.18389,2.1783,2.18183,6750000.0
2008-08-11 04:49:00,2.18038,2.18298,2.18028,2.18128,11250000.0
2008-08-11 04:50:00,2.18183,2.18268,2.17867,2.18222,10130000.0
2008-08-11 04:51:00,2.1835,2.18362,2.17848,2.17848,6250000.0
2008-08-11 04:52:00,2.18389,2.18458,2.17909,2.18458,10880000.0
2008-08-11 04:53:00,2.18359,2.18359,2.18126,2.1835,7000000.0
2008-08-11 04:54:00,2.18254,2.18398,2.18182,2.18182,10250000.0
2008-08-11 04:55:00,2.18401,2.18401,2.17859,2.18061,6500000.0
2008-08-11 04:56:00,2.18323,2.18323,2.1795,2.18097,7380000.0
2008-08-11 04:57:00,2.18157,2.18217,2.17871,2.18142,7880000.0
2008-08-11 04:58:00,2.18264,2.18323,2.17843,2.17843,13750000.0
2008-08-11 04:59:00,2.18362,2.18426,2.18075,2.18426,8630000.0
2008-08-11 05:00:00,2.18065,2.18275,2.178,2.18124,9500000.0
2008-08-11 05:01:00,2.18254,2.18254,2.18013,2.18013,6250000.0
2008-08-11 05:02:00,2.18247,2.18371,2.18163,2.18371,10630000.0
2008-08-11 05:03:00,2.18152,2.18152,2.18138,2.18152,5250000.0
2008-08-11 05:05:00,2.18137,2.18262,2.17635,2.17958,9380000.0
2008-08-11 05:06:00,2.1826,2.18529,2.18111,2.1829,9750000.0
2008-08-11 05:07:00,2.18334,2.18373,2.18146,2.1832,7000000.0
2008-08-11 05:08:00,2.18009,2.18365,2.17949,2.18162,5750000.0
2008-08-11 05:09:00,2.18264,2.18264,2.17722,2.18185,11510000.0
2008-08-11 05:10:00,2.18212,2.18336,2.18116,2.18224,5500000.0
2008-08-11 05:11:00,2.18215,2.18321,2.17965,2.18315,7750000.0
2008-08-11 05:12:00,2.18288,2.18323,2.17963,2.18207,11250000.0
2008-08-11 05:13:00,2.1836,2.18416,2.18099,2.18099,6250000.0
2008-08-11 05:14:00,2.179,2.18355,2.17756,2.18287,6000000.0
2008-08-11 05:15:00,2.18166,2.18381,2.17909,2.1818,6000000.0
2008-08-11 05:16:00,2.18344,2.18396,2.1812,2.18368,10380000.0
2008-08-11 05:17:00,2.18302,2.18308,2.17791,2.17791,8000000.0
2008-08-11 05:18:00,2.18254,2.18329,2.17819,2.1824,9000000.0
2008-08-11 05:19:00,2.1807,2.18305,2.17816,2.18305,6500000.0
2008-08-11 05:20:00,2.18317,2.18317,2.17742,2.18019,9880000.0
2008-08-11 05:21:00,2.18269,2.18313,2.17761,2.18313,17250000.0
2008-08-11 05:22:00,2.18309,2.18309,2.17775,2.17934,6750000.0
2008-08-11 05:23:00,2.18204,2.1834,2.17635,2.1834,5250000.0
2008-08-11 05:24:00,2.18157,2.18298,2.17923,2.18137,7250000.0
2008-08-11 05:25:00,2.17786,2.18212,2.17742,2.17918,6630000.0
2008-08-11 05:26:00,2.18087,2.18324,2.17866,2.1817,10260000.0
2008-08-11 05:27:00,2.17698,2.18244,2.17698,2.18,9380000.0
2008-08-11 05:28:00,2.18129,2.18246,2.17789,2.18246,5880000.0
2008-08-11 05:29:00,2.17845,2.18213,2.17716,2.18208,7750000.0
2008-08-11 05:30:00,2.1767,2.18276,2.1767,2.18276,5500000.0
2008-08-11 05:31:00,2.17852,2.18173,2.17828,2.18051,7000000.0
2008-08-11 05:32:00,2.18118,2.18292,2.17953,2.18215,8000000.0
2008-08-11 05:33:00,2.17916,2.18226,2.17795,2.18224,6000000.0
2008-08-11 05:34:00,2.17534,2.17572,2.17225,2.17569,6000000.0
2008-08-11 05:35:00,2.18038,2.18342,2.17854,2.18282,5500000.0
2008-08-11 05:36:00,2.18325,2.18325,2.17828,2.1798,7250000.0
2008-08-11 05:38:00,2.17378,2.18143,2.17378,2.17987,13000000.0
2008-08-11 05:39:00,2.18257,2.18321,2.17637,2.1817,12500000.0
2008-08-11 05:40:00,2.18354,2.18361,2.18158,2.18274,5750000.0
2008-08-11 05:41:00,2.18163,2.18329,2.17924,2.18274,8630000.0
2008-08-11 05:42:00,2.18281,2.18366,2.1776,2.1832,9500000.0
2008-08-11 05:43:00,2.18256,2.18307,2.17807,2.18234,5500000.0
2008-08-11 05:44:00,2.17941,2.1834,2.17872,2.1834,7500000.0
2008-08-11 05:45:00,2.18149,2.18383,2.18079,2.18383,9880000.0
2008-08-11 05:46:00,2.18296,2.18372,2.18109,2.18172,9500000.0
2008-08-11 05:47:00,2.18135,2.18382,2.18135,2.18192,7130000.0
2008-08-11 05:48:00,2.18094,2.18354,2.1805,2.18354,7750000.0
2008-08-11 05:49:00,2.18302,2.18325,2.18073,2.18119,6880000.0
2008-08-11 05:50:00,2.18341,2.18427,2.17823,2.17997,6250000.0
2008-08-11 05:51:00,2.18282,2.18282,2.17963,2.1814,12250000.0
2008-08-11 05:52:00,2.18341,2.18343,2.17959,2.18206,8130000.0
2008-08-11 05:53:00,2.18049,2.18259,2.17696,2.1825,10630000.0
2008-08-11 05:54:00,2.18038,2.1822,2.18038,2.18097,5500000.0
2008-08-11 05:55:00,2.18027,2.18191,2.17707,2.18164,6250000.0
2008-08-11 05:56:00,2.18276,2.18276,2.17618,2.18138,9880000.0
2008-08-11 05:57:00,2.17961,2.18222,2.17826,2.17826,7500000.0
2008-08-11 05:58:00,2.1807,2.1821,2.17782,2.18174,8500000.0
2008-08-11 05:59:00,2.17811,2.18159,2.17811,2.18159,6000000.0
2008-08-11 06:00:00,2.17722,2.18187,2.17722,2.18174,9250000.0
2008-08-11 06:01:00,2.17987,2.18207,2.17848,2.1819,8750000.0
2008-08-11 06:02:00,2.17783,2.18087,2.17553,2.17986,14000000.0
2008-08-11 06:03:00,2.17744,2.18245,2.17744,2.18245,8500000.0
2008-08-11 06:04:00,2.18186,2.18198,2.17804,2.17867,6750000.0
2008-08-11 06:05:00,2.18232,2.18317,2.17915,2.18019,8750000.0
2008-08-11 06:06:00,2.18067,2.18255,2.17905,2.18255,9250000.0
2008-08-11 06:07:00,2.17799,2.18204,2.17692,2.18204,6000000.0
2008-08-11 06:08:00,2.17874,2.18196,2.17841,2.18125,10000000.0
2008-08-11 06:09:00,2.18136,2.18146,2.17553,2.18146,15630000.0
2008-08-11 06:10:00,2.18001,2.18185,2.17713,2.18185,6250000.0
2008-08-11 06:11:00,2.18204,2.18246,2.17973,2.18162,8000000.0
2008-08-11 06:12:00,2.18119,2.18199,2.1786,2.18184,10500000.0
2008-08-11 06:13:00,2.18286,2.18304,2.18067,2.18067,11000000.0
2008-08-11 06:14:00,2.18065,2.18345,2.17951,2.18313,10000000.0
2008-08-11 06:15:00,2.18288,2.18367,2.17996,2.18151,6500000.0
2008-08-11 06:16:00,2.18397,2.18439,2.17987,2.18279,14750000.0
2008-08-11 06:17:00,2.18166,2.18417,2.18117,2.18417,8750000.0
2008-08-11 06:18:00,2.18315,2.18438,2.18069,2.18438,7000000.0
2008-08-11 06:19:00,2.18025,2.1845,2.18025,2.1845,8500000.0
2008-08-11 06:20:00,2.18283,2.18396,2.17967,2.18336,12000000.0
2008-08-11 06:21:00,2.18293,2.18409,2.18031,2.18031,7750000.0
2008-08-11 06:22:00,2.18092,2.18171,2.17784,2.18168,10630000.0
2008-08-11 06:23:00,2.17918,2.18382,2.17918,2.18376,5250000.0
2008-08-11 06:24:00,2.18057,2.18457,2.17991,2.18204,13500000.0
2008-08-11 06:25:00,2.18457,2.18457,2.17969,2.18436,7750000.0
2008-08-11 06:26:00,2.18175,2.18435,2.18087,2.18435,8250000.0
2008-08-11 06:27:00,2.18534,2.18534,2.18085,2.18245,8750000.0
2008-08-11 06:28:00,2.18467,2.18467,2.17988,2.18169,5750000.0
2008-08-11 06:29:00,2.18215,2.18398,2.17992,2.18398,7000000.0
2008-08-11 06:30:00,2.18307,2.18407,2.18058,2.18058,12750000.0
2008-08-11 06:31:00,2.1813,2.18388,2.1813,2.18204,11130000.0
2008-08-11 06:32:00,2.18222,2.18335,2.17902,2.18333,10130000.0
2008-08-11 06:33:00,2.18182,2.18355,2.18122,2.18122,9000000.0
2008-08-11 06:34:00,2.18323,2.18323,2.17922,2.17922,8750000.0
2008-08-11 06:35:00,2.18305,2.18305,2.17763,2.18283,12630000.0
2008-08-11 06:36:00,2.181,2.18305,2.17898,2.18305,7630000.0
2008-08-11 06:37:00,2.18067,2.18295,2.17722,2.18241,6250000.0
2008-08-11 06:38:00,2.17812,2.1829,2.17733,2.1829,9500000.0
2008-08-11 06:39:00,2.18265,2.18278,2.18003,2.18261,9380000.0
2008-08-11 06:40:00,2.18013,2.18337,2.18013,2.18337,7000000.0
2008-08-11 06:41:00,2.18259,2.18266,2.1774,2.1823,7500000.0
2008-08-11 06:42:00,2.17847,2.18214,2.17847,2.18117,6250000.0
2008-08-11 06:43:00,2.18135,2.18201,2.17724,2.18178,10130000.0
2008-08-11 06:44:00,2.17729,2.18237,2.17729,2.18182,5500000.0
2008-08-11 06:45:00,2.18147,2.18147,2.17521,2.17819,10500000.0
2008-08-11 06:46:00,2.18247,2.18257,2.17689,2.182,7250000.0
2008-08-11 06:47:00,2.17616,2.18217,2.175,2.18217,11000000.0
2008-08-11 06:48:00,2.17932,2.17989,2.17589,2.17809,10500000.0
2008-08-11 06:49:00,2.18074,2.18141,2.17548,2.18141,14390000.0
2008-08-11 06:50:00,2.17851,2.18087,2.17562,2.17562,8750000.0
2008-08-11 06:51:00,2.18032,2.18125,2.18002,2.18125,6880000.0
2008-08-11 06:52:00,2.18024,2.18139,2.17918,2.17918,6000000.0
2008-08-11 06:53:00,2.18068,2.1815,2.17657,2.17974,8000000.0
2008-08-11 06:54:00,2.181,2.182,2.17556,2.17805,12750000.0
2008-08-11 06:55:00,2.18015,2.18215,2.177,2.18201,15500000.0
2008-08-11 06:56:00,2.18118,2.18305,2.1781,2.18001,6000000.0
2008-08-11 06:57:00,2.18223,2.18309,2.17995,2.18025,10250000.0
2008-08-11 06:58:00,2.17817,2.18222,2.1764,2.17957,5880000.0
2008-08-11 06:59:00,2.18224,2.18224,2.18046,2.18046,6000000.0
2008-08-11 07:00:00,2.17874,2.18218,2.17874,2.18218,8000000.0
2008-08-11 07:01:00,2.18289,2.18309,2.17989,2.18202,5500000.0
2008-08-11 07:02:00,2.18284,2.18356,2.17893,2.18056,8000000.0
2008-08-11 07:03:00,2.18379,2.18404,2.17822,2.18107,6500000.0
2008-08-11 07:04:00,2.1812,2.18379,2.17767,2.18328,9000000.0
2008-08-11 07:05:00,2.18015,2.18387,2.17721,2.17983,15500000.0
2008-08-11 07:06:00,2.18401,2.1844,2.18041,2.18294,8250000.0
2008-08-11 07:07:00,2.1785,2.18438,2.1785,2.18438,8000000.0
2008-08-11 07:08:00,2.18304,2.18388,2.18088,2.18388,6500000.0
2008-08-11 07:09:00,2.18274,2.18354,2.18083,2.1822,8750000.0
2008-08-11 07:10:00,2.18216,2.18337,2.17808,2.18257,10500000.0
2008-08-11 07:11:00,2.18083,2.18397,2.18049,2.18274,5500000.0
2008-08-11 07:12:00,2.17821,2.1835,2.17821,2.18241,8250000.0
2008-08-11 07:13:00,2.18322,2.1838,2.17863,2.17863,10750000.0
2008-08-11 07:14:00,2.1802,2.18274,2.1802,2.18274,7500000.0
2008-08-11 07:15:00,2.18242,2.18276,2.17704,2.17704,6500000.0
2008-08-11 07:16:00,2.17956,2.18426,2.17956,2.18329,7130000.0
2008-08-11 07:17:00,2.1804,2.1804,2.17618,2.17725,9250000.0
2008-08-11 07:18:00,2.18064,2.18271,2.18042,2.18063,11500000.0
2008-08-11 07:19:00,2.1782,2.18209,2.1779,2.1779,5500000.0
2008-08-11 07:20:00,2.18145,2.18424,2.18141,2.18231,5250000.0
2008-08-11 07:21:00,2.18352,2.18399,2.17822,2.18298,10250000.0
2008-08-11 07:22:00,2.18111,2.18363,2.17778,2.1823,9130000.0
2008-08-11 07:23:00,2.18265,2.18321,2.18161,2.18253,12000000.0
2008-08-11 07:24:00,2.18149,2.18223,2.17937,2.1803,6000000.0
2008-08-11 07:25:00,2.18332,2.18443,2.17878,2.18254,12130000.0
2008-08-11 07:26:00,2.18047,2.18265,2.17975,2.1807,12640000.0
2008-08-11 07:27:00,2.17931,2.18304,2.17856,2.1826,12000000.0
2008-08-11 07:28:00,2.18286,2.18311,2.17831,2.1797,12750000.0
2008-08-11 07:29:00,2.18257,2.18306,2.18003,2.18172,8750000.0
2008-08-11 07:30:00,2.18007,2.18332,2.17896,2.17896,8750000.0
2008-08-11 07:31:00,2.18257,2.18343,2.17993,2.18254,15380000.0
2008-08-11 07:32:00,2.18105,2.1847,2.17802,2.18405,6250000.0
2008-08-11 07:33:00,2.18061,2.18241,2.18061,2.18126,6250000.0
2008-08-11 07:34:00,2.18004,2.18381,2.17865,2.17865,8130000.0
2008-08-11 07:35:00,2.17753,2.1819,2.17753,2.18069,11380000.0
2008-08-11 07:36:00,2.17808,2.18165,2.17794,2.17937,9250000.0
2008-08-11 07:37:00,2.18072,2.18218,2.17842,2.17842,7880000.0
2008-08-11 07:38:00,2.17805,2.18062,2.17449,2.18037,12000000.0
2008-08-11 07:39:00,2.1789,2.18227,2.1789,2.18029,5630000.0
2008-08-11 07:40:00,2.18018,2.18086,2.17778,2.17878,8130000.0
2008-08-11 07:41:00,2.18055,2.18213,2.17802,2.18134,16000000.0
2008-08-11 07:42:00,2.17749,2.18059,2.17664,2.17892,7000000.0
2008-08-11 07:43:00,2.18042,2.18106,2.17644,2.18057,7750000.0
2008-08-11 07:44:00,2.17812,2.18122,2.17647,2.17952,14500000.0
2008-08-11 07:45:00,2.17776,2.18081,2.17776,2.17949,7000000.0
2008-08-11 07:46:00,2.17752,2.18115,2.17598,2.18014,8630000.0
2008-08-11 07:47:00,2.18061,2.18201,2.17901,2.17901,7250000.0
2008-08-11 07:48:00,2.18215,2.18318,2.17782,2.18315,13750000.0
2008-08-11 07:49:00,2.18034,2.18369,2.17814,2.17918,6760000.0
2008-08-11 07:50:00,2.18336,2.18336,2.17947,2.18322,9250000.0
2008-08-11 07:51:00,2.1811,2.18321,2.18096,2.18262,7250000.0
2008-08-11 07:52:00,2.18294,2.18294,2.17872,2.18184,6750000.0
2008-08-11 07:53:00,2.18219,2.18329,2.17868,2.18329,6500000.0
2008-08-11 07:54:00,2.18379,2.18441,2.17606,2.18356,14250000.0
2008-08-11 07:55:00,2.18345,2.18424,2.18231,2.18259,7750000.0
2008-08-11 07:56:00,2.18243,2.18449,2.1811,2.18293,9130000.0
2008-08-11 07:57:00,2.18354,2.18442,2.1785,2.18407,5750000.0
2008-08-11 07:58:00,2.18228,2.1858,2.18159,2.18248,8380000.0
2008-08-11 07:59:00,2.18317,2.18479,2.18109,2.18418,12500000.0
2008-08-11 08:00:00,2.18473,2.1852,2.17824,2.1852,5250000.0
2008-08-11 08:01:00,2.1821,2.18453,2.17834,2.18332,14500000.0
2008-08-11 08:02:00,2.18516,2.18516,2.17966,2.18293,8500000.0
2008-08-11 08:03:00,2.18322,2.18561,2.18073,2.18442,13630000.0
2008-08-11 08:04:00,2.18272,2.18396,2.1791,2.18396,8750000.0
2008-08-11 08:05:00,2.18153,2.18399,2.17995,2.18211,10750000.0
2008-08-11 08:06:00,2.1819,2.18306,2.17971,2.18189,9000000.0
2008-08-11 08:07:00,2.17989,2.18358,2.17989,2.18234,6250000.0
2008-08-11 08:08:00,2.18277,2.1831,2.18121,2.18241,6000000.0
2008-08-11 08:09:00,2.17881,2.1835,2.17881,2.18292,9130000.0
2008-08-11 08:10:00,2.17706,2.18261,2.17706,2.18233,9000000.0
2008-08-11 08:11:00,2.18256,2.18349,2.1771,2.18253,15750000.0
2008-08-11 08:12:00,2.18121,2.18338,2.17913,2.18105,6000000.0
2008-08-11 08:13:00,2.18073,2.18271,2.17683,2.17812,13380000.0
2008-08-11 08:14:00,2.18045,2.18195,2.17762,2.18097,10750000.0
2008-08-11 08:15:00,2.18085,2.18221,2.17804,2.17892,10000000.0
2008-08-11 08:16:00,2.17912,2.18024,2.17688,2.18024,10880000.0
2008-08-11 08:17:00,2.17871,2.18011,2.17494,2.17817,8500000.0
2008-08-11 08:18:00,2.17676,2.18103,2.17565,2.17599,11500000.0
2008-08-11 08:19:00,2.17978,2.1808,2.17785,2.1808,13880000.0
2008-08-11 08:20:00,2.17891,2.1823,2.17631,2.17631,10630000.0
2008-08-11 08:21:00,2.17948,2.18124,2.17798,2.181,5500000.0
2008-08-11 08:22:00,2.18001,2.18115,2.17641,2.17986,11880000.0
2008-08-11 08:23:00,2.1772,2.18195,2.1772,2.18027,10750000.0
2008-08-11 08:24:00,2.18139,2.1822,2.18043,2.18065,8000000.0
2008-08-11 08:25:00,2.18119,2.18706,2.178,2.18706,8000000.0
2008-08-11 08:26:00,2.18709,2.18756,2.18243,2.18529,13000000.0
2008-08-11 08:27:00,2.18431,2.18675,2.18262,2.18429,6000000.0
2008-08-11 08:28:00,2.18592,2.18699,2.1807,2.18508,6250000.0
2008-08-11 08:29:00,2.18346,2.18638,2.18254,2.18638,9500000.0
2008-08-11 08:30:00,2.18606,2.18736,2.18431,2.18698,8750000.0
2008-08-11 08:31:00,2.18707,2.18836,2.18454,2.18835,12250000.0
2008-08-11 08:32:00,2.18445,2.18778,2.18366,2.18755,7500000.0
2008-08-11 08:33:00,2.18665,2.18834,2.18411,2.1849,14000000.0
2008-08-11 08:34:00,2.18637,2.18799,2.18382,2.18382,5630000.0
2008-08-11 08:35:00,2.18788,2.18913,2.18583,2.18627,11130000.0
2008-08-11 08:36:00,2.18827,2.18944,2.18639,2.187,7130000.0
2008-08-11 08:37:00,2.1875,2.18944,2.18529,2.18941,9630000.0
2008-08-11 08:38:00,2.18945,2.19132,2.18851,2.18851,7130000.0
2008-08-11 08:39:00,2.19021,2.19157,2.18822,2.18852,7500000.0
2008-08-11 08:40:00,2.18906,2.19194,2.18787,2.19046,7750000.0
2008-08-11 08:41:00,2.18728,2.1916,2.18728,2.19005,11380000.0
2008-08-11 08:42:00,2.19165,2.19241,2.18579,2.18956,11010000.0
2008-08-11 08:43:00,2.1906,2.1916,2.18646,2.19034,8500000.0
2008-08-11 08:44:00,2.18861,2.19313,2.18861,2.19048,5750000.0
2008-08-11 08:45:00,2.19284,2.19351,2.18832,2.19175,8250000.0
2008-08-11 08:46:00,2.19322,2.19364,2.18666,2.19117,16500000.0
2008-08-11 08:47:00,2.19165,2.19204,2.18754,2.18754,8010000.0
2008-08-11 08:48:00,2.1881,2.19237,2.18638,2.19029,8500000.0
2008-08-11 08:49:00,2.19026,2.19283,2.18989,2.19223,10500000.0
2008-08-11 08:50:00,2.19142,2.19173,2.1884,2.19089,7500000.0
2008-08-11 08:51:00,2.19104,2.19294,2.188,2.19067,7500000.0
2008-08-11 08:52:00,2.18914,2.19319,2.18914,2.19293,6130000.0
2008-08-11 08:53:00,2.19128,2.19314,2.18831,2.19052,20630000.0
2008-08-11 08:54:00,2.18993,2.19087,2.18926,2.18926,6630000.0
2008-08-11 08:55:00,2.18834,2.19077,2.18598,2.1895,10250000.0
2008-08-11 08:56:00,2.19031,2.19031,2.18566,2.18566,6500000.0
2008-08-11 08:57:00,2.19014,2.19014,2.18645,2.18972,8750000.0
2008-08-11 08:58:00,2.19095,2.19138,2.18738,2.18902,9750000.0
2008-08-11 08:59:00,2.19033,2.19033,2.18613,2.1871,7630000.0
2008-08-11 09:00:00,2.18905,2.18938,2.18345,2.18684,7630000.0
2008-08-11 09:01:00,2.188,2.18886,2.18361,2.18886,10380000.0
2008-08-11 09:02:00,2.18828,2.18967,2.18489,2.18489,10750000.0
2008-08-11 09:03:00,2.18538,2.18865,2.18538,2.18554,15500000.0
2008-08-11 09:04:00,2.18574,2.18776,2.18203,2.18473,5750000.0
2008-08-11 09:05:00,2.18121,2.18598,2.18121,2.18582,8500000.0
2008-08-11 09:06:00,2.18591,2.18749,2.18207,2.18256,11250000.0
2008-08-11 09:07:00,2.18503,2.18605,2.18258,2.18499,9500000.0
2008-08-11 09:08:00,2.18147,2.18505,2.18147,2.18193,8250000.0
2008-08-11 09:09:00,2.18405,2.18561,2.18306,2.18496,9000000.0
2008-08-11 09:10:00,2.18226,2.18527,2.18017,2.18452,9000000.0
2008-08-11 09:11:00,2.18522,2.18649,2.1816,2.18632,11500000.0
2008-08-11 09:12:00,2.18458,2.18556,2.18382,2.18389,5250000.0
2008-08-11 09:13:00,2.1853,2.18601,2.18223,2.18415,7500000.0
2008-08-11 09:14:00,2.18462,2.18819,2.18315,2.18606,7500000.0
2008-08-11 09:15:00,2.18663,2.18663,2.18335,2.18421,9000000.0
2008-08-11 09:16:00,2.18628,2.18661,2.18277,2.18399,8500000.0
2008-08-11 09:17:00,2.18535,2.18652,2.18074,2.1858,9000000.0
2008-08-11 09:18:00,2.18559,2.18651,2.18231,2.18651,7000000.0
2008-08-11 09:19:00,2.18585,2.18708,2.18388,2.18663,9750000.0
2008-08-11 09:20:00,2.1864,2.18726,2.18207,2.18458,11500000.0
2008-08-11 09:21:00,2.18508,2.18717,2.18246,2.18642,10000000.0
2008-08-11 09:22:00,2.18602,2.18683,2.18263,2.18641,11630000.0
2008-08-11 09:23:00,2.18704,2.18704,2.18392,2.18652,10250000.0
2008-08-11 09:24:00,2.18704,2.18709,2.18243,2.187,11890000.0
2008-08-11 09:25:00,2.18826,2.18852,2.18641,2.18641,8750000.0
2008-08-11 09:26:00,2.18496,2.18903,2.18376,2.18648,14880000.0
2008-08-11 09:27:00,2.18365,2.18718,2.18365,2.18443,5250000.0
2008-08-11 09:28:00,2.18624,2.18624,2.18328,2.18587,10750000.0
2008-08-11 09:29:00,2.18645,2.18645,2.18164,2.18501,18500000.0
2008-08-11 09:30:00,2.18494,2.18494,2.17912,2.18075,6750000.0
2008-08-11 09:31:00,2.18431,2.18431,2.18101,2.18345,7750000.0
2008-08-11 09:32:00,2.18269,2.18415,2.18038,2.18302,6250000.0
2008-08-11 09:33:00,2.18296,2.18418,2.1797,2.18418,8000000.0
2008-08-11 09:34:00,2.18282,2.18408,2.18232,2.18408,8380000.0
2008-08-11 09:35:00,2.18265,2.1828,2.17889,2.17889,7880000.0
2008-08-11 09:36:00,2.1768,2.18214,2.1768,2.18027,10000000.0
2008-08-11 09:37:00,2.17985,2.18138,2.17742,2.17963,7760000.0
2008-08-11 09:38:00,2.17896,2.18094,2.17647,2.17977,10000000.0
2008-08-11 09:39:00,2.17923,2.18155,2.17584,2.18155,10500000.0
2008-08-11 09:40:00,2.18049,2.1812,2.17691,2.18074,12880000.0
2008-08-11 09:41:00,2.17836,2.17948,2.17755,2.17918,5750000.0
2008-08-11 09:42:00,2.17927,2.17981,2.17617,2.17856,12750000.0
2008-08-11 09:43:00,2.18002,2.18002,2.17467,2.17793,6250000.0
2008-08-11 09:44:00,2.17804,2.17812,2.17628,2.17811,7500000.0
2008-08-11 09:45:00,2.17773,2.17882,2.17407,2.17862,8500000.0
2008-08-11 09:46:00,2.17598,2.17798,2.17464,2.17747,6250000.0
2008-08-11 09:47:00,2.17827,2.17839,2.17475,2.17475,5500000.0
2008-08-11 09:48:00,2.17487,2.17615,2.17432,2.17557,8250000.0
2008-08-11 09:49:00,2.17437,2.17574,2.17359,2.17523,7000000.0
2008-08-11 09:50:00,2.1732,2.17361,2.16847,2.17361,8250000.0
2008-08-11 09:51:00,2.17484,2.17484,2.17012,2.17012,7500000.0
2008-08-11 09:52:00,2.17206,2.17246,2.16901,2.17116,7380000.0
2008-08-11 09:53:00,2.17255,2.17255,2.16995,2.16995,6750000.0
2008-08-11 09:54:00,2.16981,2.17087,2.16772,2.16967,9500000.0
2008-08-11 09:55:00,2.16823,2.1715,2.16598,2.16895,10000000.0
2008-08-11 09:56:00,2.16627,2.16992,2.16627,2.16992,9750000.0
2008-08-11 09:57:00,2.16909,2.17019,2.16639,2.16871,15750000.0
2008-08-11 09:58:00,2.16852,2.17017,2.16372,2.17017,7000000.0
2008-08-11 09:59:00,2.16791,2.17063,2.16791,2.16923,8500000.0
2008-08-11 10:00:00,2.16998,2.17038,2.16517,2.16593,8500000.0
2008-08-11 10:01:00,2.16999,2.16999,2.1669,2.16704,7880000.0
2008-08-11 10:02:00,2.16794,2.16821,2.16492,2.16656,14000000.0
2008-08-11 10:03:00,2.16639,2.16806,2.16364,2.16732,10750000.0
2008-08-11 10:04:00,2.16514,2.16651,2.16139,2.1647,8630000.0
2008-08-11 10:05:00,2.16625,2.16625,2.15801,2.16499,10000000.0
2008-08-11 10:06:00,2.16319,2.16548,2.16266,2.16462,6750000.0
2008-08-11 10:07:00,2.16345,2.16567,2.16094,2.16567,11500000.0
2008-08-11 10:08:00,2.16552,2.168,2.16213,2.16569,10130000.0
2008-08-11 10:09:00,2.16378,2.16805,2.16258,2.16527,12750000.0
2008-08-11 10:10:00,2.16562,2.16667,2.16457,2.16559,7250000.0
2008-08-11 10:11:00,2.16511,2.16601,2.16088,2.16088,5630000.0
2008-08-11 10:12:00,2.16607,2.16607,2.16256,2.1646,7000000.0
2008-08-11 10:13:00,2.16366,2.16385,2.15877,2.15877,7500000.0
2008-08-11 10:14:00,2.1603,2.16158,2.15821,2.16042,9750000.0
2008-08-11 10:15:00,2.15725,2.16051,2.15497,2.15987,13510000.0
2008-08-11 10:16:00,2.15951,2.15951,2.15774,2.1579,5500000.0
2008-08-11 10:17:00,2.158,2.15842,2.15257,2.15727,8500000.0
2008-08-11 10:18:00,2.15679,2.15899,2.15544,2.1561,6250000.0
2008-08-11 10:19:00,2.15733,2.1603,2.15536,2.1603,5250000.0
2008-08-11 10:20:00,2.15844,2.15936,2.15593,2.15756,8500000.0
2008-08-11 10:21:00,2.1597,2.1608,2.15766,2.15927,9630000.0
2008-08-11 10:22:00,2.15896,2.16098,2.15896,2.16098,7380000.0
2008-08-11 10:23:00,2.16045,2.16097,2.15903,2.16005,6250000.0
2008-08-11 10:24:00,2.15905,2.16211,2.15753,2.16046,9000000.0
2008-08-11 10:25:00,2.15769,2.16046,2.15739,2.16046,8500000.0
2008-08-11 10:26:00,2.16023,2.16023,2.15781,2.15933,5500000.0
2008-08-11 10:27:00,2.15977,2.16055,2.15185,2.15668,7000000.0
2008-08-11 10:28:00,2.15591,2.15988,2.15564,2.15867,9500000.0
2008-08-11 10:29:00,2.1593,2.15986,2.157,2.15819,7000000.0
2008-08-11 10:30:00,2.15608,2.15893,2.15127,2.15312,9750000.0
2008-08-11 10:31:00,2.15826,2.15826,2.15369,2.1548,7130000.0
2008-08-11 10:32:00,2.15623,2.15708,2.1544,2.15604,7000000.0
2008-08-11 10:33:00,2.15738,2.15854,2.15277,2.1553,14250000.0
2008-08-11 10:34:00,2.15603,2.15677,2.15251,2.15635,11500000.0
2008-08-11 10:35:00,2.15716,2.15725,2.15302,2.15353,12880000.0
2008-08-11 10:36:00,2.15661,2.15784,2.15297,2.15506,12000000.0
2008-08-11 10:37:00,2.15749,2.15771,2.15362,2.15484,18750000.0
2008-08-11 10:38:00,2.15511,2.15703,2.15451,2.15688,8500000.0
2008-08-11 10:39:00,2.15618,2.15781,2.15549,2.15726,5500000.0
2008-08-11 10:40:00,2.15803,2.15935,2.15448,2.15477,9000000.0
2008-08-11 10:41:00,2.15551,2.15843,2.15444,2.15444,8250000.0
2008-08-11 10:42:00,2.15816,2.15836,2.15547,2.1572,8250000.0
2008-08-11 10:43:00,2.15831,2.15889,2.15614,2.15728,10000000.0
2008-08-11 10:44:00,2.15844,2.15876,2.15037,2.15446,12750000.0
2008-08-11 10:45:00,2.15804,2.15889,2.15439,2.1581,6750000.0
2008-08-11 10:46:00,2.15746,2.15821,2.1557,2.15759,12880000.0
2008-08-11 10:47:00,2.1572,2.15847,2.1546,2.1574,7630000.0
2008-08-11 10:48:00,2.15586,2.15887,2.15586,2.15887,5750000.0
2008-08-11 10:49:00,2.15943,2.15991,2.15623,2.15787,14630000.0
2008-08-11 10:50:00,2.15644,2.15898,2.15505,2.15668,7000000.0
2008-08-11 10:51:00,2.1571,2.15899,2.15706,2.15706,11500000.0
2008-08-11 10:52:00,2.15638,2.15855,2.15618,2.15789,7250000.0
2008-08-11 10:53:00,2.15804,2.15804,2.15643,2.15756,6000000.0
2008-08-11 10:54:00,2.15601,2.15812,2.15581,2.15634,8250000.0
2008-08-11 10:55:00,2.15731,2.15822,2.15466,2.15793,10250000.0
2008-08-11 10:56:00,2.15433,2.15832,2.15406,2.15664,12380000.0
2008-08-11 10:57:00,2.1567,2.158,2.15431,2.15704,8010000.0
2008-08-11 10:58:00,2.15665,2.15732,2.15481,2.15657,11250000.0
2008-08-11 10:59:00,2.15584,2.15746,2.15539,2.15699,6000000.0
2008-08-11 11:00:00,2.15753,2.15775,2.15554,2.15622,10000000.0
2008-08-11 11:01:00,2.15525,2.15728,2.15259,2.15486,8250000.0
2008-08-11 11:02:00,2.15594,2.15679,2.15467,2.15679,7000000.0
2008-08-11 11:03:00,2.15723,2.15791,2.1533,2.15726,13880000.0
2008-08-11 11:04:00,2.15486,2.15694,2.15282,2.15615,6000000.0
2008-08-11 11:05:00,2.1573,2.15793,2.15407,2.15598,10750000.0
2008-08-11 11:06:00,2.15805,2.15866,2.15269,2.1583,11250000.0
2008-08-11 11:07:00,2.15752,2.15863,2.15587,2.15739,10630000.0
2008-08-11 11:08:00,2.15883,2.15883,2.15533,2.15631,7000000.0
2008-08-11 11:09:00,2.1584,2.15948,2.15409,2.15655,6250000.0
2008-08-11 11:10:00,2.15819,2.15881,2.15396,2.1575,11880000.0
2008-08-11 11:11:00,2.15746,2.15817,2.15541,2.15709,5880000.0
2008-08-11 11:12:00,2.15811,2.159,2.15578,2.15833,16250000.0
2008-08-11 11:13:00,2.15778,2.15967,2.15425,2.15967,9500000.0
2008-08-11 11:14:00,2.15997,2.16036,2.15604,2.15672,9250000.0
2008-08-11 11:15:00,2.1581,2.16058,2.15736,2.15956,9000000.0
2008-08-11 11:16:00,2.15825,2.16005,2.15638,2.15917,13750000.0
2008-08-11 11:17:00,2.15826,2.16131,2.15733,2.16131,8750000.0
2008-08-11 11:18:00,2.1585,2.16226,2.1585,2.16226,6500000.0
2008-08-11 11:19:00,2.16083,2.16153,2.15883,2.15883,7380000.0
2008-08-11 11:20:00,2.15674,2.15982,2.15491,2.15882,11500000.0
2008-08-11 11:21:00,2.1587,2.16022,2.15322,2.15872,18750000.0
2008-08-11 11:22:00,2.15941,2.1604,2.15821,2.1602,5750000.0
2008-08-11 11:23:00,2.15968,2.16038,2.15521,2.15898,10000000.0
2008-08-11 11:24:00,2.1612,2.1612,2.15542,2.15891,11630000.0
2008-08-11 11:25:00,2.16019,2.16057,2.15445,2.15692,11750000.0
2008-08-11 11:26:00,2.16035,2.16035,2.15787,2.15906,10000000.0
2008-08-11 11:27:00,2.1599,2.16046,2.15594,2.16046,6750000.0
2008-08-11 11:28:00,2.16107,2.1613,2.15571,2.15841,6760000.0
2008-08-11 11:29:00,2.16133,2.16192,2.15749,2.16192,7500000.0
2008-08-11 11:30:00,2.16167,2.16167,2.15894,2.15986,6750000.0
2008-08-11 11:31:00,2.16321,2.16321,2.15927,2.16086,9000000.0
2008-08-11 11:32:00,2.16014,2.16174,2.15791,2.16079,16250000.0
2008-08-11 11:33:00,2.16073,2.16161,2.15891,2.15891,14250000.0
2008-08-11 11:34:00,2.15962,2.16292,2.15883,2.16292,5500000.0
2008-08-11 11:35:00,2.16218,2.16218,2.1591,2.16218,5500000.0
2008-08-11 11:36:00,2.16097,2.16246,2.15822,2.16235,11500000.0
2008-08-11 11:37:00,2.16103,2.16282,2.15907,2.16135,11510000.0
2008-08-11 11:38:00,2.1605,2.16195,2.1605,2.16157,5250000.0
2008-08-11 11:39:00,2.16323,2.16467,2.16074,2.16203,10630000.0
2008-08-11 11:40:00,2.16104,2.16461,2.15953,2.16354,7130000.0
2008-08-11 11:41:00,2.16411,2.16471,2.1591,2.16269,7000000.0
2008-08-11 11:42:00,2.16318,2.16362,2.15976,2.16208,17130000.0
2008-08-11 11:43:00,2.1635,2.16482,2.1601,2.16482,6750000.0
2008-08-11 11:44:00,2.16608,2.16608,2.16171,2.16295,6000000.0
2008-08-11 11:45:00,2.16493,2.16606,2.16376,2.16535,11250000.0
2008-08-11 11:46:00,2.16512,2.16629,2.16198,2.16416,9750000.0
2008-08-11 11:47:00,2.1654,2.16608,2.16362,2.16519,8630000.0
2008-08-11 11:48:00,2.16541,2.16778,2.16398,2.16778,5500000.0
2008-08-11 11:49:00,2.16742,2.16742,2.1616,2.16639,10380000.0
2008-08-11 11:50:00,2.16841,2.16841,2.16352,2.16574,6000000.0
2008-08-11 11:51:00,2.16495,2.16741,2.16344,2.16438,14250000.0
2008-08-11 11:52:00,2.16736,2.16746,2.16396,2.16568,9500000.0
2008-08-11 11:53:00,2.1665,2.1665,2.16165,2.16598,7000000.0
2008-08-11 11:54:00,2.16498,2.16642,2.16419,2.16566,6500000.0
2008-08-11 11:55:00,2.16516,2.16534,2.1619,2.16442,8500000.0
2008-08-11 11:56:00,2.16465,2.16563,2.16046,2.16489,7250000.0
2008-08-11 11:57:00,2.16398,2.16604,2.16195,2.16556,11000000.0
2008-08-11 11:58:00,2.16427,2.16595,2.16215,2.16403,6250000.0
2008-08-11 11:59:00,2.16462,2.16649,2.1635,2.16649,7500000.0
2008-08-11 12:00:00,2.16518,2.16682,2.16343,2.16529,12260000.0
2008-08-11 12:01:00,2.16529,2.16542,2.1624,2.16401,7500000.0
2008-08-11 12:02:00,2.16517,2.16818,2.16475,2.16701,11750000.0
2008-08-11 12:03:00,2.16666,2.16733,2.16245,2.16451,5250000.0
2008-08-11 12:04:00,2.16472,2.16869,2.16417,2.16632,10500000.0
2008-08-11 12:05:00,2.1655,2.1676,2.16511,2.1676,10500000.0
2008-08-11 12:06:00,2.16757,2.16831,2.1627,2.16277,10880000.0
2008-08-11 12:07:00,2.16687,2.16778,2.16621,2.16632,8250000.0
2008-08-11 12:08:00,2.16673,2.16806,2.16486,2.16624,7500000.0
2008-08-11 12:09:00,2.1678,2.16796,2.16464,2.16688,7500000.0
2008-08-11 12:10:00,2.16986,2.16986,2.16252,2.16818,10750000.0
2008-08-11 12:11:00,2.16553,2.16854,2.16122,2.16673,6750000.0
2008-08-11 12:12:00,2.16567,2.16823,2.16448,2.16758,6750000.0
2008-08-11 12:13:00,2.16373,2.16834,2.16339,2.16834,6500000.0
2008-08-11 12:14:00,2.16874,2.16874,2.16478,2.16613,10500000.0
2008-08-11 12:15:00,2.16545,2.16767,2.16545,2.16665,6000000.0
2008-08-11 12:16:00,2.16387,2.16793,2.16387,2.16669,9380000.0
2008-08-11 12:17:00,2.16147,2.16815,2.16147,2.16535,6000000.0
2008-08-11 12:18:00,2.16779,2.16883,2.16519,2.16723,10750000.0
2008-08-11 12:19:00,2.16691,2.16887,2.16525,2.16824,6000000.0
2008-08-11 12:20:00,2.16728,2.16972,2.16412,2.16877,8000000.0
2008-08-11 12:21:00,2.16607,2.16998,2.16607,2.16662,9250000.0
2008-08-11 12:22:00,2.16525,2.16995,2.16521,2.16897,7750000.0
2008-08-11 12:23:00,2.16809,2.17094,2.16726,2.16992,14130000.0
2008-08-11 12:24:00,2.168,2.17144,2.16718,2.16808,11380000.0
2008-08-11 12:25:00,2.16876,2.17027,2.16782,2.16869,6250000.0
2008-08-11 12:26:00,2.16927,2.17095,2.16562,2.16575,12500000.0
2008-08-11 12:27:00,2.16973,2.17098,2.16755,2.17098,7380000.0
2008-08-11 12:28:00,2.16806,2.1707,2.16733,2.17034,8750000.0
2008-08-11 12:29:00,2.16836,2.17059,2.16627,2.16783,9130000.0
2008-08-11 12:30:00,2.16872,2.17103,2.16771,2.16771,7750000.0
2008-08-11 12:31:00,2.17012,2.17139,2.16818,2.17104,6760000.0
2008-08-11 12:32:00,2.17063,2.17108,2.16549,2.16904,6000000.0
2008-08-11 12:33:00,2.16887,2.17165,2.16755,2.17034,6880000.0
2008-08-11 12:34:00,2.17121,2.17167,2.1671,2.17038,8750000.0
2008-08-11 12:35:00,2.17036,2.17041,2.16613,2.16838,10500000.0
2008-08-11 12:36:00,2.17205,2.17205,2.16745,2.17066,11250000.0
2008-08-11 12:37:00,2.17155,2.17296,2.16827,2.16923,12880000.0
2008-08-11 12:38:00,2.17177,2.17188,2.16834,2.16834,9500000.0
2008-08-11 12:39:00,2.17114,2.17159,2.16899,2.17028,9500000.0
2008-08-11 12:40:00,2.16872,2.17258,2.16872,2.17075,8380000.0
2008-08-11 12:41:00,2.17235,2.17235,2.16744,2.16838,8000000.0
2008-08-11 12:42:00,2.17011,2.17228,2.16961,2.17201,6000000.0
2008-08-11 12:43:00,2.1707,2.17195,2.16896,2.1703,13250000.0
2008-08-11 12:44:00,2.17114,2.17114,2.16466,2.16898,9500000.0
2008-08-11 12:45:00,2.17118,2.17142,2.16889,2.17142,9500000.0
2008-08-11 12:46:00,2.16994,2.17212,2.16994,2.17105,5250000.0
2008-08-11 12:47:00,2.17096,2.17209,2.17004,2.17061,5750000.0
2008-08-11 12:48:00,2.17047,2.17198,2.16745,2.16996,7630000.0
2008-08-11 12:49:00,2.17215,2.17215,2.16752,2.17143,7500000.0
2008-08-11 12:50:00,2.17157,2.17221,2.16948,2.17194,14010000.0
2008-08-11 12:51:00,2.16704,2.17114,2.16666,2.17032,8380000.0
2008-08-11 12:52:00,2.17213,2.17213,2.16786,2.16786,10000000.0
2008-08-11 12:53:00,2.16986,2.17208,2.16902,2.17069,11000000.0
2008-08-11 12:54:00,2.1712,2.17258,2.16937,2.17021,13630000.0
2008-08-11 12:55:00,2.16953,2.17202,2.16734,2.16987,10000000.0
2008-08-11 12:56:00,2.16974,2.17291,2.16666,2.17118,17630000.0
2008-08-11 12:57:00,2.1706,2.17153,2.16771,2.16983,11380000.0
2008-08-11 12:58:00,2.16932,2.1713,2.16732,2.1713,7880000.0
2008-08-11 12:59:00,2.17029,2.17149,2.16776,2.1705,12130000.0
2008-08-11 13:00:00,2.17149,2.17244,2.16748,2.17036,9750000.0
2008-08-11 13:01:00,2.16892,2.17335,2.16892,2.17004,9000000.0
2008-08-11 13:02:00,2.1698,2.17229,2.16757,2.17229,9000000.0
2008-08-11 13:03:00,2.16684,2.1717,2.16684,2.17007,15750000.0
2008-08-11 13:04:00,2.17156,2.17214,2.16965,2.1716,6750000.0
2008-08-11 13:05:00,2.16823,2.17169,2.16823,2.171,10000000.0
2008-08-11 13:06:00,2.16578,2.17125,2.16578,2.16903,6000000.0
2008-08-11 13:07:00,2.16636,2.17234,2.16636,2.16864,12000000.0
2008-08-11 13:08:00,2.17077,2.17104,2.16968,2.17098,5500000.0
2008-08-11 13:09:00,2.16987,2.16987,2.16635,2.16935,5630000.0
2008-08-11 13:10:00,2.16961,2.17172,2.16777,2.17058,11500000.0
2008-08-11 13:11:00,2.16849,2.17123,2.16565,2.17122,8500000.0
2008-08-11 13:12:00,2.16913,2.17022,2.16733,2.16947,8250000.0
2008-08-11 13:13:00,2.16679,2.17133,2.16679,2.16998,7510000.0
2008-08-11 13:14:00,2.1669,2.17139,2.16441,2.17095,5500000.0
2008-08-11 13:15:00,2.16818,2.17126,2.16665,2.16665,6630000.0
2008-08-11 13:16:00,2.16945,2.17108,2.1658,2.17102,9750000.0
2008-08-11 13:17:00,2.16991,2.17197,2.16898,2.1709,15000000.0
2008-08-11 13:18:00,2.16715,2.1708,2.16681,2.1708,8500000.0
2008-08-11 13:19:00,2.16894,2.17229,2.16836,2.17229,7750000.0
2008-08-11 13:20:00,2.16505,2.17113,2.16505,2.16978,12750000.0
2008-08-11 13:21:00,2.1686,2.17116,2.16751,2.17099,6750000.0
2008-08-11 13:22:00,2.17145,2.17182,2.16821,2.16874,13250000.0
2008-08-11 13:23:00,2.171,2.17123,2.16754,2.17115,8500000.0
2008-08-11 13:24:00,2.17047,2.17227,2.16704,2.17106,11250000.0
2008-08-11 13:25:00,2.16928,2.17207,2.16727,2.17189,9750000.0
2008-08-11 13:26:00,2.16899,2.17319,2.16899,2.17177,9250000.0
2008-08-11 13:27:00,2.17145,2.17201,2.16883,2.17008,8750000.0
2008-08-11 13:28:00,2.16809,2.17221,2.16809,2.17008,9750000.0
2008-08-11 13:29:00,2.17351,2.17422,2.17101,2.17101,9010000.0
2008-08-11 13:30:00,2.17102,2.17458,2.17102,2.1732,6380000.0
2008-08-11 13:31:00,2.17061,2.17374,2.17041,2.17365,7250000.0
2008-08-11 13:32:00,2.17471,2.17501,2.17216,2.17387,7750000.0
2008-08-11 13:33:00,2.17255,2.17261,2.1652,2.17171,16000000.0
2008-08-11 13:34:00,2.1725,2.17313,2.17044,2.1722,12750000.0
2008-08-11 13:35:00,2.17114,2.17319,2.16959,2.17291,10000000.0
2008-08-11 13:36:00,2.17261,2.17433,2.1719,2.17305,10380000.0
2008-08-11 13:37:00,2.17268,2.17383,2.16853,2.16853,5250000.0
2008-08-11 13:38:00,2.17299,2.17413,2.17136,2.17218,11880000.0
2008-08-11 13:39:00,2.1737,2.17423,2.16821,2.17171,6250000.0
2008-08-11 13:40:00,2.1719,2.17463,2.16888,2.17002,13380000.0
2008-08-11 13:41:00,2.17193,2.17392,2.16815,2.1739,10250000.0
2008-08-11 13:42:00,2.17279,2.17355,2.17041,2.17207,16000000.0
2008-08-11 13:43:00,2.174,2.17472,2.17064,2.17296,12000000.0
2008-08-11 13:44:00,2.17438,2.17494,2.16988,2.17103,8880000.0
2008-08-11 13:45:00,2.17338,2.17429,2.17161,2.17375,6500000.0
2008-08-11 13:46:00,2.17411,2.17442,2.17017,2.17061,8000000.0
2008-08-11 13:47:00,2.17136,2.17394,2.16821,2.1733,9750000.0
2008-08-11 13:48:00,2.17211,2.17305,2.16916,2.17242,7500000.0
2008-08-11 13:49:00,2.16821,2.17316,2.16768,2.17153,9000000.0
2008-08-11 13:50:00,2.16964,2.17281,2.16964,2.17188,6130000.0
2008-08-11 13:51:00,2.17207,2.17262,2.16694,2.16982,8250000.0
2008-08-11 13:52:00,2.17309,2.17386,2.17021,2.17354,10500000.0
2008-08-11 13:53:00,2.17312,2.17392,2.17034,2.17034,8880000.0
2008-08-11 13:54:00,2.16963,2.17324,2.16765,2.17069,6500000.0
2008-08-11 13:55:00,2.17223,2.17304,2.16704,2.17304,5880000.0
2008-08-11 13:56:00,2.16965,2.17336,2.16899,2.17275,7250000.0
2008-08-11 13:57:00,2.17367,2.17367,2.17141,2.17308,7500000.0
2008-08-11 13:58:00,2.17159,2.17224,2.16833,2.16833,10630000.0
2008-08-11 13:59:00,2.17229,2.17304,2.16627,2.16627,11250000.0
2008-08-11 14:00:00,2.17288,2.17352,2.17162,2.17183,9500000.0
2008-08-11 14:01:00,2.17083,2.17339,2.16899,2.16977,8250000.0
2008-08-11 14:02:00,2.16899,2.17428,2.16864,2.17424,8250000.0
2008-08-11 14:03:00,2.16924,2.1741,2.16924,2.17039,9130000.0
2008-08-11 14:04:00,2.17084,2.17377,2.17084,2.17297,10500000.0
2008-08-11 14:05:00,2.17063,2.1733,2.16957,2.17197,5750000.0
2008-08-11 14:06:00,2.17024,2.17399,2.16897,2.17334,6880000.0
2008-08-11 14:07:00,2.17314,2.17349,2.16957,2.17303,10500000.0
2008-08-11 14:08:00,2.17333,2.175,2.17068,2.175,8000000.0
2008-08-11 14:09:00,2.17474,2.17474,2.17214,2.17317,7750000.0
2008-08-11 14:10:00,2.17288,2.17388,2.17131,2.17374,5500000.0
2008-08-11 14:11:00,2.17458,2.17458,2.16878,2.17326,14130000.0
2008-08-11 14:12:00,2.17133,2.1741,2.17054,2.17054,10880000.0
2008-08-11 14:13:00,2.17254,2.17254,2.16885,2.17067,6250000.0
2008-08-11 14:14:00,2.16951,2.17292,2.16602,2.16602,12250000.0
2008-08-11 14:15:00,2.17113,2.17181,2.1695,2.17167,8250000.0
2008-08-11 14:16:00,2.17124,2.17161,2.16821,2.17134,7000000.0
2008-08-11 14:17:00,2.17254,2.17279,2.17053,2.17072,7500000.0
2008-08-11 14:18:00,2.17229,2.17246,2.16924,2.17077,9000000.0
2008-08-11 14:19:00,2.16759,2.17186,2.16755,2.16755,5500000.0
2008-08-11 14:20:00,2.17033,2.17255,2.16866,2.17182,7500000.0
2008-08-11 14:21:00,2.16991,2.17177,2.16674,2.17101,7000000.0
2008-08-11 14:22:00,2.16963,2.17216,2.16839,2.17158,7250000.0
2008-08-11 14:23:00,2.17158,2.17195,2.16539,2.17117,8750000.0
2008-08-11 14:24:00,2.17095,2.17161,2.16688,2.17124,10500000.0
2008-08-11 14:25:00,2.17213,2.17213,2.1657,2.16956,7000000.0
2008-08-11 14:26:00,2.16763,2.1701,2.16674,2.16886,8250000.0
2008-08-11 14:27:00,2.1704,2.17114,2.16726,2.16949,9750000.0
2008-08-11 14:28:00,2.16907,2.17043,2.16435,2.16435,8750000.0
2008-08-11 14:29:00,2.1701,2.17015,2.16517,2.17014,7750000.0
2008-08-11 14:30:00,2.17017,2.17072,2.16613,2.1672,5250000.0
2008-08-11 14:31:00,2.16886,2.17121,2.1641,2.17047,8130000.0
2008-08-11 14:32:00,2.17172,2.17292,2.16956,2.17276,9500000.0
2008-08-11 14:33:00,2.17074,2.17159,2.16894,2.17085,10880000.0
2008-08-11 14:34:00,2.16928,2.1723,2.16865,2.17032,8630000.0
2008-08-11 14:35:00,2.17071,2.17342,2.16885,2.17342,10130000.0
2008-08-11 14:36:00,2.17115,2.173,2.16895,2.173,16500000.0
2008-08-11 14:37:00,2.17112,2.1746,2.17079,2.17427,6500000.0
2008-08-11 14:38:00,2.17345,2.1749,2.1716,2.17402,10500000.0
2008-08-11 14:39:00,2.17342,2.17414,2.171,2.171,5510000.0
2008-08-11 14:40:00,2.17289,2.17462,2.17154,2.17462,7750000.0
2008-08-11 14:41:00,2.17425,2.17519,2.17113,2.17519,6000000.0
2008-08-11 14:42:00,2.17428,2.17453,2.17246,2.17246,6250000.0
2008-08-11 14:43:00,2.17401,2.17494,2.16991,2.1737,11000000.0
2008-08-11 14:44:00,2.17141,2.17521,2.17101,2.17459,7750000.0
2008-08-11 14:45:00,2.17445,2.17466,2.17157,2.17311,8380000.0
2008-08-11 14:46:00,2.17308,2.17467,2.16946,2.17124,9500000.0
2008-08-11 14:47:00,2.17374,2.175,2.17224,2.17445,8250000.0
2008-08-11 14:48:00,2.17436,2.17586,2.17173,2.17241,13380000.0
2008-08-11 14:49:00,2.17511,2.17555,2.17186,2.17506,6500000.0
2008-08-11 14:50:00,2.17339,2.17554,2.17235,2.17428,7250000.0
2008-08-11 14:51:00,2.17538,2.17549,2.17209,2.17546,10000000.0
2008-08-11 14:52:00,2.17423,2.17519,2.16943,2.17174,9000000.0
2008-08-11 14:53:00,2.17508,2.17554,2.17155,2.17189,8130000.0
2008-08-11 14:54:00,2.17443,2.17609,2.16949,2.17513,10500000.0
2008-08-11 14:55:00,2.17432,2.17714,2.17105,2.17617,10630000.0
2008-08-11 14:56:00,2.17538,2.17887,2.17307,2.17536,13130000.0
2008-08-11 14:57:00,2.17608,2.17966,2.176,2.1792,7000000.0
2008-08-11 14:58:00,2.17818,2.17974,2.17768,2.17768,7500000.0
2008-08-11 14:59:00,2.18193,2.18232,2.1787,2.18107,12500000.0
2008-08-11 15:00:00,2.18185,2.18203,2.1778,2.179,10250000.0
2008-08-11 15:01:00,2.17951,2.18229,2.17827,2.18053,10880000.0
2008-08-11 15:02:00,2.18016,2.18225,2.17673,2.1807,8250000.0
2008-08-11 15:03:00,2.17624,2.18017,2.17451,2.17745,9750000.0
2008-08-11 15:04:00,2.1805,2.1805,2.17427,2.17603,13000000.0
2008-08-11 15:05:00,2.17858,2.18027,2.17724,2.1777,8250000.0
2008-08-11 15:06:00,2.18091,2.18091,2.17597,2.17982,8250000.0
2008-08-11 15:07:00,2.17603,2.1806,2.17603,2.17942,5750000.0
2008-08-11 15:08:00,2.17913,2.18033,2.17478,2.18033,9250000.0
2008-08-11 15:09:00,2.17932,2.18055,2.17528,2.18023,8250000.0
2008-08-11 15:10:00,2.179,2.18079,2.17766,2.18064,13000000.0
2008-08-11 15:11:00,2.18047,2.1811,2.17777,2.18097,9000000.0
2008-08-11 15:12:00,2.18107,2.1817,2.17745,2.18033,8380000.0
2008-08-11 15:13:00,2.17722,2.18108,2.17662,2.18108,9380000.0
2008-08-11 15:14:00,2.18017,2.18061,2.17687,2.17687,7130000.0
2008-08-11 15:15:00,2.17914,2.18103,2.17752,2.17927,9250000.0
2008-08-11 15:16:00,2.17959,2.18111,2.17902,2.18056,6750000.0
2008-08-11 15:17:00,2.18027,2.18089,2.17564,2.17894,15500000.0
2008-08-11 15:18:00,2.18055,2.18089,2.17616,2.17616,5250000.0
2008-08-11 15:19:00,2.1801,2.1801,2.1748,2.1748,6880000.0
2008-08-11 15:20:00,2.18015,2.18027,2.1762,2.1783,6500000.0
2008-08-11 15:21:00,2.18037,2.18179,2.17401,2.1808,13630000.0
2008-08-11 15:22:00,2.17965,2.18168,2.17531,2.17885,15250000.0
2008-08-11 15:23:00,2.18198,2.18201,2.17757,2.18136,5500000.0
2008-08-11 15:24:00,2.17911,2.18184,2.17793,2.18142,8880000.0
2008-08-11 15:25:00,2.17992,2.18129,2.17903,2.18114,10130000.0
2008-08-11 15:26:00,2.18095,2.18123,2.1759,2.17908,12250000.0
2008-08-11 15:27:00,2.17813,2.17975,2.17772,2.17975,8130000.0
2008-08-11 15:28:00,2.1789,2.1797,2.17579,2.17606,5250000.0
2008-08-11 15:29:00,2.17518,2.17867,2.17442,2.17823,6000000.0
2008-08-11 15:30:00,2.17821,2.17986,2.17619,2.17619,6130000.0
2008-08-11 15:31:00,2.17659,2.17837,2.17355,2.17355,7380000.0
2008-08-11 15:32:00,2.17521,2.17764,2.17315,2.17578,9250000.0
2008-08-11 15:33:00,2.17429,2.17731,2.17429,2.17536,10250000.0
2008-08-11 15:34:00,2.17591,2.17616,2.17253,2.17573,5750000.0
2008-08-11 15:35:00,2.17578,2.17743,2.16903,2.1756,6250000.0
2008-08-11 15:36:00,2.17572,2.1769,2.17217,2.17684,10380000.0
2008-08-11 15:37:00,2.17605,2.17806,2.1749,2.17806,9380000.0
2008-08-11 15:38:00,2.17404,2.17872,2.17182,2.17754,11500000.0
2008-08-11 15:39:00,2.17587,2.17891,2.17501,2.17607,9250000.0
2008-08-11 15:40:00,2.17828,2.17828,2.17298,2.17798,12000000.0
2008-08-11 15:41:00,2.17387,2.17835,2.17387,2.17458,6250000.0
2008-08-11 15:42:00,2.17692,2.17794,2.17636,2.1779,5750000.0
2008-08-11 15:43:00,2.17479,2.17726,2.17235,2.17726,7750000.0
2008-08-11 15:44:00,2.17812,2.17871,2.1749,2.1749,11250000.0
2008-08-11 15:45:00,2.17913,2.18004,2.17449,2.17809,10000000.0
2008-08-11 15:46:00,2.17923,2.17964,2.1751,2.17767,13630000.0
2008-08-11 15:47:00,2.17687,2.1794,2.1764,2.17753,8500000.0
2008-08-11 15:48:00,2.17719,2.17888,2.1749,2.17824,6750000.0
2008-08-11 15:49:00,2.17904,2.17904,2.17203,2.17738,11500000.0
2008-08-11 15:50:00,2.17649,2.17853,2.17384,2.17655,10130000.0
2008-08-11 15:51:00,2.17679,2.17732,2.1736,2.17699,11750000.0
2008-08-11 15:52:00,2.17611,2.17869,2.17305,2.17685,10000000.0
2008-08-11 15:53:00,2.1777,2.17809,2.17477,2.17732,8130000.0
2008-08-11 15:54:00,2.17905,2.17924,2.17335,2.17795,11640000.0
2008-08-11 15:55:00,2.17824,2.17945,2.17384,2.17862,8000000.0
2008-08-11 15:56:00,2.17739,2.17964,2.17601,2.17881,8630000.0
2008-08-11 15:57:00,2.17895,2.17938,2.175,2.17651,9750000.0
2008-08-11 15:58:00,2.17898,2.17997,2.17579,2.17579,7380000.0
2008-08-11 15:59:00,2.17941,2.17941,2.17506,2.17868,7500000.0
2008-08-11 16:00:00,2.17994,2.17994,2.17525,2.17947,8500000.0
2008-08-11 16:01:00,2.17866,2.18061,2.17623,2.17623,11250000.0
2008-08-11 16:02:00,2.181,2.181,2.17399,2.17399,10750000.0
2008-08-11 16:03:00,2.17954,2.18068,2.17855,2.179,7500000.0
2008-08-11 16:04:00,2.17639,2.17931,2.17598,2.17826,5880000.0
2008-08-11 16:05:00,2.17814,2.17954,2.174,2.17869,7750000.0
2008-08-11 16:06:00,2.17772,2.17986,2.17772,2.17924,5250000.0
2008-08-11 16:07:00,2.17948,2.17961,2.17716,2.17802,7130000.0
2008-08-11 16:08:00,2.1783,2.18013,2.17629,2.17871,6750000.0
2008-08-11 16:09:00,2.17925,2.18082,2.1786,2.18013,7630000.0
2008-08-11 16:10:00,2.17724,2.18051,2.1771,2.18051,9250000.0
2008-08-11 16:11:00,2.18013,2.18084,2.1775,2.1784,12380000.0
2008-08-11 16:12:00,2.18065,2.18065,2.17614,2.17786,11250000.0
2008-08-11 16:13:00,2.17973,2.18009,2.17819,2.17965,5250000.0
2008-08-11 16:14:00,2.17997,2.17997,2.17583,2.17915,6750000.0
2008-08-11 16:15:00,2.17725,2.17995,2.17624,2.17959,9000000.0
2008-08-11 16:16:00,2.17912,2.17965,2.17488,2.1779,9130000.0
2008-08-11 16:17:00,2.17973,2.1803,2.17666,2.17972,7500000.0
2008-08-11 16:18:00,2.17964,2.18247,2.17627,2.18137,8000000.0
2008-08-11 16:19:00,2.18079,2.18198,2.17806,2.17849,13130000.0
2008-08-11 16:20:00,2.17971,2.1818,2.17718,2.18163,12750000.0
2008-08-11 16:21:00,2.18277,2.18277,2.17714,2.17714,5630000.0
2008-08-11 16:22:00,2.18272,2.18272,2.17641,2.17735,8500000.0
2008-08-11 16:23:00,2.17842,2.1813,2.17842,2.17972,7630000.0
2008-08-11 16:24:00,2.17942,2.18155,2.17593,2.17829,13250000.0
2008-08-11 16:25:00,2.17973,2.18119,2.17869,2.1794,6750000.0
2008-08-11 16:26:00,2.18043,2.18143,2.17686,2.17906,10000000.0
2008-08-11 16:27:00,2.18083,2.18083,2.17649,2.17828,9500000.0
2008-08-11 16:28:00,2.18048,2.1811,2.17704,2.18064,9130000.0
2008-08-11 16:29:00,2.17996,2.17996,2.17749,2.17986,6250000.0
2008-08-11 16:30:00,2.17958,2.18071,2.1752,2.18071,5750000.0
2008-08-11 16:31:00,2.17613,2.179,2.17566,2.17748,8250000.0
2008-08-11 16:32:00,2.18005,2.18006,2.17515,2.17634,9500000.0
2008-08-11 16:33:00,2.17939,2.18063,2.17538,2.17892,12000000.0
2008-08-11 16:34:00,2.17836,2.17979,2.17543,2.17969,13250000.0
2008-08-11 16:35:00,2.17817,2.17896,2.17314,2.17523,13380000.0
2008-08-11 16:36:00,2.1794,2.17961,2.17575,2.17646,16000000.0
2008-08-11 16:37:00,2.17541,2.17884,2.17468,2.17717,10500000.0
2008-08-11 16:38:00,2.17656,2.17698,2.17373,2.17663,8500000.0
2008-08-11 16:39:00,2.17668,2.17829,2.17328,2.1781,6880000.0
2008-08-11 16:40:00,2.17689,2.17844,2.17422,2.17737,7010000.0
2008-08-11 16:41:00,2.17486,2.17719,2.17255,2.17689,13250000.0
2008-08-11 16:42:00,2.17682,2.17802,2.17269,2.17681,10130000.0
2008-08-11 16:43:00,2.17487,2.1778,2.17487,2.17768,7750000.0
2008-08-11 16:44:00,2.1765,2.17945,2.1765,2.17945,8750000.0
2008-08-11 16:45:00,2.17822,2.17917,2.17462,2.17907,7500000.0
2008-08-11 16:46:00,2.17758,2.17996,2.17469,2.17469,11000000.0
2008-08-11 16:47:00,2.17579,2.18005,2.17579,2.18005,8000000.0
2008-08-11 16:48:00,2.18107,2.18107,2.17629,2.1798,7010000.0
2008-08-11 16:49:00,2.178,2.18111,2.177,2.18111,7000000.0
2008-08-11 16:50:00,2.17828,2.18066,2.17469,2.18066,7500000.0
2008-08-11 16:51:00,2.17818,2.18105,2.17574,2.18093,5500000.0
2008-08-11 16:52:00,2.18072,2.18086,2.17694,2.18086,5750000.0
2008-08-11 16:53:00,2.17957,2.18168,2.17732,2.17953,6500000.0
2008-08-11 16:54:00,2.17772,2.17988,2.17553,2.17699,10500000.0
2008-08-11 16:55:00,2.17905,2.17969,2.17473,2.17473,8750000.0
2008-08-11 16:56:00,2.17978,2.1802,2.17762,2.17986,7750000.0
2008-08-11 16:57:00,2.17705,2.17972,2.17705,2.17901,9750000.0
2008-08-11 16:58:00,2.1751,2.17979,2.1751,2.17551,8500000.0
2008-08-11 16:59:00,2.17876,2.17945,2.17293,2.17715,9000000.0
2008-08-11 17:00:00,2.17719,2.1803,2.17495,2.17627,6880000.0
2008-08-11 17:01:00,2.17864,2.18062,2.17444,2.1776,6880000.0
2008-08-11 17:02:00,2.17854,2.17901,2.17572,2.17572,7500000.0
2008-08-11 17:03:00,2.1761,2.18064,2.17593,2.17973,8250000.0
2008-08-11 17:04:00,2.17854,2.18051,2.17714,2.18051,6500000.0
2008-08-11 17:05:00,2.17805,2.18115,2.17741,2.17892,9000000.0
2008-08-11 17:06:00,2.17893,2.17996,2.17516,2.17772,10000000.0
2008-08-11 17:07:00,2.17915,2.18124,2.17863,2.18124,13250000.0
2008-08-11 17:08:00,2.17825,2.18194,2.17825,2.17831,9880000.0
2008-08-11 17:09:00,2.18063,2.18113,2.17927,2.18113,11000000.0
2008-08-11 17:10:00,2.17487,2.18089,2.17487,2.1793,8750000.0
2008-08-11 17:11:00,2.18137,2.18141,2.17776,2.17837,9250000.0
2008-08-11 17:12:00,2.1799,2.18158,2.17936,2.18043,7000000.0
2008-08-11 17:13:00,2.18098,2.1811,2.17757,2.18002,7000000.0
2008-08-11 17:14:00,2.17985,2.17996,2.17452,2.17452,7010000.0
2008-08-11 17:15:00,2.17937,2.18004,2.17705,2.17934,11000000.0
2008-08-11 17:16:00,2.18034,2.18034,2.17757,2.17976,7000000.0
2008-08-11 17:17:00,2.17997,2.18061,2.17878,2.17951,8500000.0
2008-08-11 17:18:00,2.18089,2.18111,2.17773,2.18111,7750000.0
2008-08-11 17:19:00,2.17865,2.18125,2.1775,2.18002,9130000.0
2008-08-11 17:20:00,2.18068,2.18076,2.17756,2.1801,11000000.0
2008-08-11 17:21:00,2.17989,2.1808,2.17661,2.17807,11000000.0
2008-08-11 17:22:00,2.17922,2.17965,2.17757,2.17911,7130000.0
2008-08-11 17:23:00,2.17732,2.18021,2.17633,2.17803,9250000.0
2008-08-11 17:24:00,2.17692,2.18008,2.17643,2.17773,10130000.0
2008-08-11 17:25:00,2.17894,2.18017,2.177,2.17958,8000000.0
2008-08-11 17:26:00,2.17989,2.18119,2.17706,2.1804,9000000.0
2008-08-11 17:27:00,2.17721,2.18052,2.17393,2.17993,13750000.0
2008-08-11 17:28:00,2.1812,2.18204,2.17991,2.18204,7130000.0
2008-08-11 17:29:00,2.18242,2.18356,2.17919,2.18356,6250000.0
2008-08-11 17:30:00,2.18251,2.18251,2.18091,2.18091,9380000.0
2008-08-11 17:31:00,2.18173,2.18232,2.18049,2.18232,9000000.0
2008-08-11 17:32:00,2.17869,2.18185,2.17778,2.17778,7130000.0
2008-08-11 17:33:00,2.18217,2.18295,2.17943,2.17949,8750000.0
2008-08-11 17:34:00,2.18268,2.18268,2.17809,2.1796,7250000.0
2008-08-11 17:35:00,2.17808,2.18271,2.17808,2.17861,5250000.0
2008-08-11 17:36:00,2.1809,2.1826,2.17764,2.1826,8750000.0
2008-08-11 17:37:00,2.18193,2.18331,2.17988,2.17988,10750000.0
2008-08-11 17:38:00,2.18051,2.18253,2.17943,2.18214,10750000.0
2008-08-11 17:39:00,2.18174,2.18347,2.18124,2.18274,9250000.0
2008-08-11 17:40:00,2.18419,2.18419,2.18076,2.18325,8250000.0
2008-08-11 17:41:00,2.18188,2.18332,2.18112,2.18332,13630000.0
2008-08-11 17:42:00,2.18375,2.1842,2.18044,2.18384,8500000.0
2008-08-11 17:43:00,2.18284,2.18366,2.18173,2.18345,5250000.0
2008-08-11 17:44:00,2.18406,2.18406,2.18035,2.18319,6250000.0
2008-08-11 17:45:00,2.18337,2.18378,2.17934,2.18304,8500000.0
2008-08-11 17:46:00,2.18383,2.18383,2.17914,2.17927,14750000.0
2008-08-11 17:47:00,2.18277,2.18323,2.17861,2.18155,7500000.0
2008-08-11 17:48:00,2.18299,2.18363,2.1794,2.1812,6000000.0
2008-08-11 17:49:00,2.18029,2.18396,2.17842,2.18245,12500000.0
2008-08-11 17:50:00,2.18091,2.18302,2.17865,2.18223,7000000.0
2008-08-11 17:51:00,2.18034,2.18348,2.18034,2.18052,10000000.0
2008-08-11 17:52:00,2.18268,2.18365,2.18139,2.18272,5250000.0
2008-08-11 17:53:00,2.1834,2.18425,2.17814,2.18345,11500000.0
2008-08-11 17:54:00,2.18213,2.18693,2.18213,2.18693,8250000.0
2008-08-11 17:55:00,2.18623,2.1871,2.18334,2.18334,5250000.0
2008-08-11 17:56:00,2.18499,2.18597,2.18182,2.18521,14630000.0
2008-08-11 17:57:00,2.1814,2.18422,2.17955,2.18085,7750000.0
2008-08-11 17:58:00,2.18366,2.18481,2.17992,2.18138,6750000.0
2008-08-11 17:59:00,2.18595,2.18636,2.18241,2.18486,5500000.0
2008-08-11 18:00:00,2.18644,2.18742,2.18202,2.18606,10750000.0
2008-08-11 18:01:00,2.1884,2.18913,2.1857,2.18684,9750000.0
2008-08-11 18:02:00,2.18949,2.18995,2.18737,2.18896,12000000.0
2008-08-11 18:03:00,2.18948,2.18948,2.18648,2.18907,5750000.0
2008-08-11 18:04:00,2.19,2.19,2.18743,2.18898,8130000.0
2008-08-11 18:05:00,2.18997,2.19026,2.18471,2.18869,9750000.0
2008-08-11 18:06:00,2.1883,2.18877,2.18463,2.18877,11130000.0
2008-08-11 18:07:00,2.18878,2.18978,2.18519,2.18978,10750000.0
2008-08-11 18:08:00,2.18975,2.18975,2.18634,2.18645,6000000.0
2008-08-11 18:09:00,2.1886,2.18964,2.18515,2.18704,13500000.0
2008-08-11 18:10:00,2.18869,2.19081,2.18726,2.18819,12000000.0
2008-08-11 18:11:00,2.18889,2.19019,2.18578,2.19019,6750000.0
2008-08-11 18:12:00,2.18665,2.18955,2.1863,2.18734,5630000.0
2008-08-11 18:13:00,2.18696,2.18764,2.18538,2.18668,5250000.0
2008-08-11 18:14:00,2.18755,2.18796,2.18546,2.18721,11750000.0
2008-08-11 18:15:00,2.1881,2.1881,2.18549,2.18753,11630000.0
2008-08-11 18:16:00,2.18551,2.18887,2.18535,2.18876,15500000.0
2008-08-11 18:17:00,2.18651,2.18901,2.18478,2.18675,17250000.0
2008-08-11 18:18:00,2.18701,2.1897,2.1851,2.1851,14250000.0
2008-08-11 18:19:00,2.18482,2.18949,2.18482,2.18607,5500000.0
2008-08-11 18:20:00,2.18768,2.19129,2.18712,2.18787,10000000.0
2008-08-11 18:21:00,2.18958,2.19152,2.18697,2.19067,6880000.0
2008-08-11 18:22:00,2.18804,2.19219,2.18694,2.19099,10880000.0
2008-08-11 18:23:00,2.19029,2.19029,2.18726,2.19006,9750000.0
2008-08-11 18:24:00,2.18972,2.18972,2.18577,2.18931,12250000.0
2008-08-11 18:25:00,2.18717,2.19025,2.18717,2.18767,6000000.0
2008-08-11 18:26:00,2.18762,2.19094,2.18653,2.19094,5630000.0
2008-08-11 18:27:00,2.18894,2.1901,2.18465,2.18954,6500000.0
2008-08-11 18:28:00,2.18844,2.19016,2.18655,2.19016,8750000.0
2008-08-11 18:29:00,2.18701,2.19015,2.18701,2.18968,9250000.0
2008-08-11 18:30:00,2.18863,2.19005,2.18366,2.18937,17380000.0
2008-08-11 18:31:00,2.18942,2.19182,2.18942,2.1905,7750000.0
2008-08-11 18:32:00,2.19116,2.19219,2.18644,2.19177,11750000.0
2008-08-11 18:33:00,2.1919,2.19233,2.18894,2.19043,6880000.0
2008-08-11 18:34:00,2.19246,2.19408,2.18903,2.18903,13000000.0
2008-08-11 18:35:00,2.1912,2.19269,2.18626,2.19079,5500000.0
2008-08-11 18:36:00,2.18925,2.19157,2.18673,2.18925,11130000.0
2008-08-11 18:37:00,2.19166,2.19166,2.18562,2.18824,9500000.0
2008-08-11 18:38:00,2.18882,2.19234,2.18658,2.19143,16380000.0
2008-08-11 18:39:00,2.18696,2.19175,2.18696,2.19015,7750000.0
2008-08-11 18:40:00,2.18988,2.19379,2.18635,2.19379,6750000.0
2008-08-11 18:41:00,2.19055,2.19366,2.18997,2.19093,7380000.0
2008-08-11 18:42:00,2.19283,2.19432,2.18983,2.19312,7750000.0
2008-08-11 18:43:00,2.19393,2.19423,2.18744,2.19201,10130000.0
2008-08-11 18:44:00,2.19411,2.19411,2.19008,2.19175,17000000.0
2008-08-11 18:45:00,2.19117,2.19294,2.18796,2.19277,7250000.0
2008-08-11 18:46:00,2.19108,2.19389,2.18699,2.19389,9130000.0
2008-08-11 18:47:00,2.19135,2.19264,2.18777,2.19264,10000000.0
2008-08-11 18:48:00,2.19284,2.1929,2.18908,2.19142,9010000.0
2008-08-11 18:49:00,2.19157,2.19272,2.19036,2.19036,6250000.0
2008-08-11 18:50:00,2.19064,2.19181,2.18993,2.19181,7250000.0
2008-08-11 18:51:00,2.19044,2.19133,2.18579,2.18579,12750000.0
2008-08-11 18:52:00,2.19025,2.19025,2.18733,2.19011,5250000.0
2008-08-11 18:53:00,2.18947,2.192,2.189,2.19114,9500000.0
2008-08-11 18:54:00,2.19034,2.19254,2.18916,2.18977,12130000.0
2008-08-11 18:55:00,2.18819,2.19127,2.1879,2.19012,6630000.0
2008-08-11 18:56:00,2.1901,2.19168,2.18648,2.18896,10880000.0
2008-08-11 18:57:00,2.1921,2.19233,2.18638,2.19006,8380000.0
2008-08-11 18:58:00,2.18719,2.19086,2.18657,2.18951,11250000.0
2008-08-11 18:59:00,2.18724,2.19201,2.18591,2.19201,6000000.0
2008-08-11 19:00:00,2.1906,2.19181,2.18669,2.19142,11500000.0
2008-08-11 19:01:00,2.19005,2.19184,2.18796,2.19184,7130000.0
2008-08-11 19:02:00,2.19036,2.19036,2.18434,2.18943,10880000.0
2008-08-11 19:03:00,2.18936,2.18936,2.18665,2.18821,8130000.0
2008-08-11 19:04:00,2.18876,2.18984,2.18728,2.1894,5500000.0
2008-08-11 19:05:00,2.18825,2.19037,2.18581,2.19037,9250000.0
2008-08-11 19:06:00,2.18565,2.19009,2.18565,2.19009,9510000.0
2008-08-11 19:07:00,2.18736,2.18936,2.18403,2.18542,9880000.0
2008-08-11 19:08:00,2.189,2.19047,2.18731,2.19028,12000000.0
2008-08-11 19:09:00,2.18945,2.18996,2.18702,2.18702,10500000.0
2008-08-11 19:10:00,2.19003,2.19026,2.1867,2.18963,5250000.0
2008-08-11 19:11:00,2.18896,2.19054,2.18666,2.19049,14130000.0
2008-08-11 19:12:00,2.18903,2.19128,2.18686,2.19128,6630000.0
2008-08-11 19:13:00,2.19122,2.19258,2.18775,2.19258,5250000.0
2008-08-11 19:14:00,2.18967,2.19164,2.1877,2.1877,8000000.0
2008-08-11 19:15:00,2.19094,2.19224,2.18573,2.18655,11130000.0
2008-08-11 19:16:00,2.19082,2.19188,2.18645,2.19177,15890000.0
2008-08-11 19:17:00,2.18793,2.19256,2.18793,2.1924,8500000.0
2008-08-11 19:18:00,2.19243,2.19432,2.18977,2.19046,15250000.0
2008-08-11 19:19:00,2.19336,2.19343,2.18819,2.18819,8630000.0
2008-08-11 19:20:00,2.1929,2.19414,2.18939,2.18939,7500000.0
2008-08-11 19:21:00,2.19237,2.19319,2.18652,2.19156,13000000.0
2008-08-11 19:22:00,2.19373,2.19407,2.19027,2.1928,8260000.0
2008-08-11 19:23:00,2.19276,2.19407,2.1896,2.19407,12750000.0
2008-08-11 19:24:00,2.19415,2.19415,2.18835,2.19338,6000000.0
2008-08-11 19:25:00,2.19148,2.19252,2.18598,2.19239,5630000.0
2008-08-11 19:26:00,2.19217,2.19372,2.18983,2.19102,5500000.0
2008-08-11 19:27:00,2.18797,2.19215,2.18797,2.19215,7750000.0
2008-08-11 19:28:00,2.19305,2.19305,2.18724,2.19121,7500000.0
2008-08-11 19:29:00,2.19278,2.19431,2.18938,2.19431,17130000.0
2008-08-11 19:30:00,2.19406,2.19406,2.19128,2.19319,5250000.0
2008-08-11 19:31:00,2.19278,2.19389,2.18984,2.19389,11010000.0
2008-08-11 19:32:00,2.1944,2.1944,2.1897,2.19364,7380000.0
2008-08-11 19:33:00,2.19187,2.19413,2.18857,2.19362,9750000.0
2008-08-11 19:34:00,2.19381,2.19627,2.19229,2.19627,10500000.0
2008-08-11 19:35:00,2.19573,2.198,2.19425,2.19763,8000000.0
2008-08-11 19:36:00,2.19557,2.19694,2.19453,2.19694,7750000.0
2008-08-11 19:37:00,2.19825,2.19825,2.19472,2.196,10130000.0
2008-08-11 19:38:00,2.19745,2.1979,2.19508,2.19508,6750000.0
2008-08-11 19:39:00,2.19755,2.19762,2.19572,2.19668,5250000.0
2008-08-11 19:40:00,2.19685,2.19685,2.19423,2.19423,7750000.0
2008-08-11 19:41:00,2.19668,2.19669,2.19257,2.19271,6500000.0
2008-08-11 19:42:00,2.19697,2.19697,2.19446,2.1969,9130000.0
2008-08-11 19:43:00,2.19277,2.1969,2.19277,2.19581,7000000.0
2008-08-11 19:44:00,2.1968,2.1968,2.19133,2.19549,11000000.0
2008-08-11 19:45:00,2.1952,2.19547,2.19021,2.19547,10500000.0
2008-08-11 19:46:00,2.1961,2.19681,2.19361,2.19676,9630000.0
2008-08-11 19:47:00,2.19303,2.197,2.19303,2.19591,11500000.0
2008-08-11 19:48:00,2.19718,2.19718,2.1927,2.1953,6000000.0
2008-08-11 19:49:00,2.18985,2.19679,2.18985,2.19404,5250000.0
2008-08-11 19:50:00,2.19517,2.19627,2.19073,2.19608,10880000.0
2008-08-11 19:51:00,2.1938,2.19644,2.19118,2.19636,9500000.0
2008-08-11 19:52:00,2.19419,2.19613,2.19154,2.1944,8880000.0
2008-08-11 19:53:00,2.19849,2.19849,2.19247,2.19569,6750000.0
2008-08-11 19:54:00,2.19543,2.19775,2.19256,2.19256,9130000.0
2008-08-11 19:55:00,2.1972,2.19786,2.19443,2.19786,12250000.0
2008-08-11 19:56:00,2.19532,2.19803,2.19449,2.19724,8630000.0
2008-08-11 19:57:00,2.19841,2.19841,2.19154,2.19367,17750000.0
2008-08-11 19:58:00,2.1965,2.19807,2.19327,2.19538,9750000.0
2008-08-11 19:59:00,2.19455,2.19524,2.19148,2.19524,6000000.0
2008-08-11 20:00:00,2.1966,2.19664,2.19359,2.19563,9380000.0
2008-08-11 20:01:00,2.19273,2.19556,2.19181,2.19181,12250000.0
2008-08-11 20:02:00,2.1951,2.19607,2.19259,2.19532,9750000.0
2008-08-11 20:03:00,2.19537,2.19537,2.19179,2.19272,12000000.0
2008-08-11 20:04:00,2.19576,2.19576,2.1934,2.19447,9010000.0
2008-08-11 20:05:00,2.19443,2.19538,2.19184,2.19438,12380000.0
2008-08-11 20:06:00,2.19445,2.19747,2.193,2.19587,16000000.0
2008-08-11 20:07:00,2.19463,2.19687,2.19209,2.19455,10630000.0
2008-08-11 20:08:00,2.19583,2.19725,2.19486,2.19725,6260000.0
2008-08-11 20:09:00,2.19292,2.19728,2.19176,2.19622,12880000.0
2008-08-11 20:10:00,2.19575,2.1964,2.19249,2.1964,6630000.0
2008-08-11 20:11:00,2.19169,2.19564,2.19169,2.19545,9500000.0
2008-08-11 20:12:00,2.19381,2.19548,2.19066,2.1947,6500000.0
2008-08-11 20:13:00,2.19708,2.19708,2.18923,2.19382,6500000.0
2008-08-11 20:14:00,2.1949,2.19663,2.19394,2.19647,13880000.0
2008-08-11 20:15:00,2.19278,2.19575,2.19182,2.19317,10250000.0
2008-08-11 20:16:00,2.19314,2.19638,2.19239,2.19449,9250000.0
2008-08-11 20:17:00,2.19146,2.19606,2.19096,2.19096,9630000.0
2008-08-11 20:18:00,2.19557,2.19557,2.19104,2.19544,8880000.0
2008-08-11 20:19:00,2.19316,2.19594,2.1892,2.19353,6380000.0
2008-08-11 20:20:00,2.19328,2.19534,2.19117,2.19364,12750000.0
2008-08-11 20:21:00,2.19651,2.19651,2.19241,2.19481,9380000.0
2008-08-11 20:22:00,2.19544,2.19544,2.19281,2.19412,6000000.0
2008-08-11 20:23:00,2.19339,2.19589,2.18837,2.18837,10750000.0
2008-08-11 20:24:00,2.19324,2.19492,2.19057,2.19057,13130000.0
2008-08-11 20:25:00,2.19215,2.19453,2.19073,2.19453,13000000.0
2008-08-11 20:26:00,2.19321,2.19503,2.19016,2.19088,11750000.0
2008-08-11 20:27:00,2.19346,2.1937,2.18941,2.19149,8880000.0
2008-08-11 20:28:00,2.19299,2.19462,2.19217,2.19295,15750000.0
2008-08-11 20:29:00,2.19411,2.19492,2.19153,2.19427,8500000.0
2008-08-11 20:30:00,2.19249,2.19443,2.18961,2.19443,11500000.0
2008-08-11 20:31:00,2.19551,2.19571,2.192,2.192,11000000.0
2008-08-11 20:32:00,2.1958,2.1958,2.19179,2.1933,10250000.0
2008-08-11 20:33:00,2.19187,2.19392,2.18844,2.18844,9380000.0
2008-08-11 20:34:00,2.19203,2.19501,2.19203,2.19465,6630000.0
2008-08-11 20:35:00,2.19319,2.19319,2.19062,2.19302,5250000.0
2008-08-11 20:36:00,2.18979,2.19351,2.18965,2.19297,6250000.0
2008-08-11 20:37:00,2.19039,2.19325,2.18839,2.19197,14000000.0
2008-08-11 20:38:00,2.19185,2.19443,2.19185,2.19352,15010000.0
2008-08-11 20:39:00,2.19222,2.19399,2.19042,2.19042,6000000.0
2008-08-11 20:40:00,2.19092,2.19552,2.1896,2.19461,12500000.0
2008-08-11 20:41:00,2.19166,2.19466,2.18964,2.19466,14510000.0
2008-08-11 20:42:00,2.19198,2.19353,2.1893,2.19252,11250000.0
2008-08-11 20:43:00,2.19297,2.19328,2.19078,2.19202,11500000.0
2008-08-11 20:44:00,2.19376,2.19451,2.18964,2.19391,9750000.0
2008-08-11 20:45:00,2.19399,2.19452,2.19214,2.19328,5250000.0
2008-08-11 20:46:00,2.19168,2.19552,2.18933,2.19515,8250000.0
2008-08-11 20:47:00,2.19329,2.19461,2.1898,2.19414,7750000.0
2008-08-11 20:48:00,2.19327,2.19518,2.19058,2.19349,5500000.0
2008-08-11 20:49:00,2.1935,2.19534,2.19056,2.19491,10000000.0
2008-08-11 20:50:00,2.1917,2.19452,2.19114,2.19318,10500000.0
2008-08-11 20:51:00,2.19099,2.1955,2.19099,2.19371,7000000.0
2008-08-11 20:52:00,2.19354,2.19432,2.1886,2.19432,6750000.0
2008-08-11 20:53:00,2.19422,2.19486,2.18989,2.19333,7500000.0
2008-08-11 20:54:00,2.19508,2.19508,2.19082,2.19267,10750000.0
2008-08-11 20:55:00,2.19277,2.19408,2.18835,2.19356,9250000.0
2008-08-11 20:56:00,2.18883,2.19363,2.18883,2.19047,6000000.0
2008-08-11 20:57:00,2.19082,2.19334,2.1888,2.19334,15630000.0
2008-08-11 20:58:00,2.1927,2.19377,2.18993,2.19316,10760000.0
2008-08-11 20:59:00,2.1913,2.1936,2.18718,2.19243,9880000.0
2008-08-11 21:00:00,2.19263,2.19371,2.18942,2.19096,7500000.0
2008-08-11 21:01:00,2.1919,2.19379,2.18789,2.19122,8250000.0
2008-08-11 21:02:00,2.18927,2.19417,2.18927,2.1901,15000000.0
2008-08-11 21:03:00,2.19041,2.19378,2.19041,2.19337,9750000.0
2008-08-11 21:04:00,2.19241,2.19381,2.19215,2.19293,12750000.0
2008-08-11 21:05:00,2.1933,2.19399,2.19073,2.19352,6000000.0
2008-08-11 21:06:00,2.19171,2.19331,2.18997,2.1915,6250000.0
2008-08-11 21:07:00,2.19384,2.19586,2.19243,2.19505,8000000.0
2008-08-11 21:08:00,2.19252,2.19518,2.19104,2.19518,10500000.0
2008-08-11 21:09:00,2.19396,2.19454,2.19042,2.19358,7500000.0
2008-08-11 21:10:00,2.19076,2.19427,2.19076,2.19188,6750000.0
2008-08-11 21:11:00,2.19193,2.19408,2.19017,2.19408,5750000.0
2008-08-11 21:12:00,2.19417,2.19451,2.19051,2.19058,5250000.0
2008-08-11 21:13:00,2.19281,2.19421,2.18872,2.19233,8880000.0
2008-08-11 21:14:00,2.19409,2.19435,2.18995,2.18995,5630000.0
2008-08-11 21:15:00,2.19369,2.19413,2.18955,2.19008,9630000.0
2008-08-11 21:16:00,2.19164,2.19471,2.18966,2.18966,8880000.0
2008-08-11 21:17:00,2.19263,2.19536,2.19061,2.19412,8000000.0
2008-08-11 21:18:00,2.19377,2.19522,2.19138,2.19361,9250000.0
2008-08-11 21:19:00,2.19473,2.19565,2.19155,2.19565,5750000.0
2008-08-11 21:20:00,2.19486,2.19541,2.19092,2.19541,5000000.0
2008-08-11 21:21:00,2.19362,2.19591,2.19327,2.19347,8500000.0
2008-08-11 21:22:00,2.1908,2.19573,2.1908,2.19247,11000000.0
2008-08-11 21:23:00,2.19408,2.19503,2.1937,2.1949,6380000.0
2008-08-11 21:24:00,2.19469,2.19621,2.19215,2.1932,7250000.0
2008-08-11 21:25:00,2.19497,2.19558,2.1917,2.19485,9000000.0
2008-08-11 21:26:00,2.19238,2.19586,2.1915,2.19465,6500000.0
2008-08-11 21:27:00,2.1942,2.19631,2.19104,2.19104,5750000.0
2008-08-11 21:28:00,2.19225,2.19734,2.19139,2.19685,8250000.0
2008-08-11 21:29:00,2.1938,2.19752,2.19299,2.19752,9750000.0
2008-08-11 21:30:00,2.19675,2.19712,2.19193,2.19633,9380000.0
2008-08-11 21:31:00,2.19426,2.19722,2.19421,2.19434,8750000.0
2008-08-11 21:32:00,2.1934,2.19736,2.1934,2.19659,5250000.0
2008-08-11 21:33:00,2.19543,2.19832,2.19441,2.19763,7130000.0
2008-08-11 21:34:00,2.19592,2.1971,2.19351,2.19671,11250000.0
2008-08-11 21:35:00,2.19195,2.19759,2.19195,2.19643,9500000.0
2008-08-11 21:36:00,2.19708,2.19815,2.19653,2.19815,10000000.0
2008-08-11 21:37:00,2.19719,2.19918,2.19346,2.19918,8000000.0
2008-08-11 21:38:00,2.1951,2.19882,2.19456,2.19591,7500000.0
2008-08-11 21:39:00,2.19655,2.19745,2.19348,2.19731,11630000.0
2008-08-11 21:40:00,2.19718,2.19856,2.19418,2.19771,7130000.0
2008-08-11 21:41:00,2.19877,2.19914,2.1938,2.1938,6500000.0
2008-08-11 21:42:00,2.19656,2.19773,2.19561,2.19766,10000000.0
2008-08-11 21:43:00,2.19692,2.19733,2.19378,2.19623,7880000.0
2008-08-11 21:44:00,2.19761,2.19809,2.19355,2.19716,12880000.0
2008-08-11 21:45:00,2.1959,2.19741,2.19484,2.19592,11130000.0
2008-08-11 21:46:00,2.19679,2.19749,2.19424,2.1956,10010000.0
2008-08-11 21:47:00,2.19651,2.19723,2.19424,2.19587,8000000.0
2008-08-11 21:48:00,2.1947,2.1981,2.192,2.19779,8750000.0
2008-08-11 21:49:00,2.19659,2.19713,2.19356,2.19356,5880000.0
2008-08-11 21:50:00,2.19384,2.19704,2.19384,2.19704,6750000.0
2008-08-11 21:51:00,2.19547,2.19706,2.19516,2.19516,5500000.0
2008-08-11 21:52:00,2.19548,2.19623,2.19121,2.19425,8000000.0
2008-08-11 21:53:00,2.19563,2.19624,2.19323,2.19323,6500000.0
2008-08-11 21:54:00,2.19531,2.19776,2.1936,2.19776,8500000.0
2008-08-11 21:55:00,2.19709,2.19804,2.19564,2.19804,8630000.0
2008-08-11 21:56:00,2.19609,2.19643,2.19138,2.19138,5500000.0
2008-08-11 21:57:00,2.19389,2.19777,2.19389,2.19536,7500000.0
2008-08-11 21:58:00,2.19779,2.19849,2.19585,2.19726,10250000.0
2008-08-11 21:59:00,2.19449,2.19774,2.19294,2.19294,12000000.0
2008-08-11 22:00:00,2.19794,2.19801,2.19618,2.19759,8250000.0
2008-08-11 22:01:00,2.19592,2.19842,2.19508,2.19842,5500000.0
2008-08-11 22:02:00,2.19757,2.19909,2.19544,2.19865,6500000.0
2008-08-11 22:03:00,2.19807,2.19907,2.19464,2.19832,8130000.0
2008-08-11 22:04:00,2.19456,2.19841,2.19456,2.19676,5880000.0
2008-08-11 22:05:00,2.19769,2.19801,2.19447,2.19447,5250000.0
2008-08-11 22:06:00,2.19822,2.19822,2.19632,2.19804,8750000.0
2008-08-11 22:07:00,2.19524,2.1982,2.19524,2.19628,6500000.0
2008-08-11 22:08:00,2.19654,2.19932,2.19653,2.19932,6130000.0
2008-08-11 22:09:00,2.19598,2.19907,2.19321,2.19907,12130000.0
2008-08-11 22:10:00,2.19778,2.19895,2.19365,2.19895,8500000.0
2008-08-11 22:11:00,2.19362,2.19806,2.19362,2.19684,5250000.0
2008-08-11 22:12:00,2.19551,2.19861,2.19551,2.19861,6130000.0
2008-08-11 22:13:00,2.1963,2.19812,2.1963,2.19808,5500000.0
2008-08-11 22:14:00,2.19503,2.19853,2.19458,2.19718,6250000.0
2008-08-11 22:15:00,2.19317,2.20018,2.19317,2.19901,10750000.0
2008-08-11 22:16:00,2.19906,2.19906,2.19641,2.19829,8880000.0
2008-08-11 22:17:00,2.19804,2.19848,2.19322,2.19746,8500000.0
2008-08-11 22:18:00,2.1989,2.19923,2.19735,2.19923,11250000.0
2008-08-11 22:19:00,2.19504,2.19885,2.19504,2.19804,7250000.0
2008-08-11 22:20:00,2.19804,2.19821,2.19486,2.19486,7000000.0
2008-08-11 22:21:00,2.19748,2.19924,2.19712,2.19879,8500000.0
2008-08-11 22:22:00,2.19786,2.19847,2.19408,2.19661,6380000.0
2008-08-11 22:23:00,2.19994,2.19994,2.19491,2.19491,7250000.0
2008-08-11 22:24:00,2.19892,2.19892,2.19577,2.19865,8750000.0
2008-08-11 22:25:00,2.19547,2.19799,2.19547,2.19612,7130000.0
2008-08-11 22:26:00,2.19816,2.19872,2.19561,2.19726,7500000.0
2008-08-11 22:27:00,2.19638,2.19912,2.19438,2.19478,8000000.0
2008-08-11 22:28:00,2.19724,2.19875,2.19524,2.19524,12250000.0
2008-08-11 22:29:00,2.19993,2.19993,2.19581,2.19745,10630000.0
2008-08-11 22:30:00,2.19689,2.19939,2.19544,2.19923,10750000.0
2008-08-11 22:31:00,2.19882,2.20001,2.19587,2.19852,7000000.0
2008-08-11 22:32:00,2.19777,2.20045,2.19777,2.199,6750000.0
2008-08-11 22:33:00,2.19801,2.19888,2.19681,2.19845,11250000.0
2008-08-11 22:34:00,2.19706,2.19785,2.19568,2.19568,5630000.0
2008-08-11 22:35:00,2.19873,2.19891,2.19466,2.19891,7500000.0
2008-08-11 22:36:00,2.19761,2.20015,2.19638,2.20015,5750000.0
2008-08-11 22:37:00,2.19756,2.19756,2.19391,2.19636,8750000.0
2008-08-11 22:38:00,2.19604,2.19974,2.1938,2.19866,8000000.0
2008-08-11 22:39:00,2.19805,2.20114,2.19645,2.19645,6630000.0
2008-08-11 22:40:00,2.19725,2.19786,2.19629,2.19657,5500000.0
2008-08-11 22:41:00,2.19843,2.19898,2.19741,2.19898,5250000.0
2008-08-11 22:42:00,2.19688,2.19799,2.19396,2.19396,5250000.0
2008-08-11 22:43:00,2.19316,2.19826,2.19316,2.1975,7750000.0
2008-08-11 22:44:00,2.19755,2.1986,2.19617,2.1986,8250000.0
2008-08-11 22:45:00,2.19708,2.19816,2.19667,2.19808,6630000.0
2008-08-11 22:46:00,2.19582,2.19767,2.19211,2.1975,5880000.0
2008-08-11 22:47:00,2.1976,2.1976,2.19171,2.1967,5500000.0
2008-08-11 22:48:00,2.19469,2.19736,2.19429,2.19585,10000000.0
2008-08-11 22:49:00,2.19769,2.19769,2.19311,2.1945,6000000.0
2008-08-11 22:50:00,2.19707,2.19738,2.19186,2.19546,10500000.0
2008-08-11 22:51:00,2.19258,2.19721,2.1919,2.19632,10750000.0
2008-08-11 22:52:00,2.19436,2.1977,2.19306,2.1977,8380000.0
2008-08-11 22:53:00,2.19663,2.19846,2.19324,2.19599,6500000.0
2008-08-11 22:54:00,2.19696,2.19719,2.19388,2.19703,6750000.0
2008-08-11 22:55:00,2.19584,2.19724,2.19441,2.19586,6250000.0
2008-08-11 22:56:00,2.19714,2.19729,2.19264,2.19601,6750000.0
2008-08-11 22:57:00,2.19784,2.1981,2.196,2.19721,8500000.0
2008-08-11 22:58:00,2.19723,2.19742,2.19221,2.19512,6750000.0
2008-08-11 22:59:00,2.19517,2.19718,2.19386,2.19657,6000000.0
2008-08-11 23:00:00,2.19703,2.19703,2.19293,2.19686,5130000.0
2008-08-11 23:01:00,2.19669,2.19867,2.19459,2.19867,11500000.0
2008-08-11 23:02:00,2.19785,2.1981,2.194,2.194,11380000.0
2008-08-11 23:03:00,2.19797,2.19797,2.19375,2.19747,8250000.0
2008-08-11 23:04:00,2.19204,2.1982,2.19204,2.1982,8880000.0
2008-08-11 23:05:00,2.19381,2.19834,2.19212,2.19822,7750000.0
2008-08-11 23:06:00,2.19245,2.19855,2.19245,2.19855,8750000.0
2008-08-11 23:07:00,2.19382,2.1967,2.19208,2.19541,10250000.0
2008-08-11 23:08:00,2.19534,2.19867,2.19531,2.19829,12250000.0
2008-08-11 23:09:00,2.19529,2.19705,2.19094,2.19705,7250000.0
2008-08-11 23:10:00,2.19571,2.19653,2.19338,2.19552,10500000.0
2008-08-11 23:11:00,2.19562,2.19809,2.1937,2.1961,6000000.0
2008-08-11 23:12:00,2.1954,2.19935,2.1954,2.19587,9630000.0
2008-08-11 23:13:00,2.19655,2.19818,2.19314,2.19818,6500000.0
2008-08-11 23:14:00,2.19392,2.19764,2.19274,2.19532,7750000.0
2008-08-11 23:15:00,2.19204,2.19683,2.19166,2.19534,6250000.0
2008-08-11 23:16:00,2.19404,2.19763,2.19404,2.19739,8500000.0
2008-08-11 23:17:00,2.19708,2.19708,2.19593,2.19604,5250000.0
2008-08-11 23:18:00,2.19517,2.19608,2.19091,2.19274,10500000.0
2008-08-11 23:19:00,2.19637,2.19731,2.19002,2.19731,7500000.0
2008-08-11 23:20:00,2.19413,2.19806,2.1941,2.19806,9750000.0
2008-08-11 23:21:00,2.19222,2.1947,2.19222,2.19339,8500000.0
2008-08-11 23:22:00,2.1979,2.1979,2.19372,2.1967,13250000.0
2008-08-11 23:23:00,2.19571,2.19666,2.18957,2.19664,7000000.0
2008-08-11 23:24:00,2.1941,2.19572,2.1917,2.19379,5250000.0
2008-08-11 23:25:00,2.19466,2.19698,2.19233,2.19469,6000000.0
2008-08-11 23:26:00,2.19574,2.1967,2.19257,2.19257,8250000.0
2008-08-11 23:27:00,2.19825,2.19825,2.19479,2.19662,5250000.0
2008-08-11 23:28:00,2.19785,2.1981,2.19424,2.19609,6000000.0
2008-08-11 23:29:00,2.19465,2.19671,2.19465,2.19671,6130000.0
2008-08-11 23:30:00,2.19446,2.19747,2.19401,2.19623,10000000.0
2008-08-11 23:31:00,2.19411,2.19752,2.19208,2.1942,7630000.0
2008-08-11 23:32:00,2.1942,2.1965,2.19132,2.19599,5250000.0
2008-08-11 23:33:00,2.19754,2.19841,2.19164,2.19759,5500000.0
2008-08-11 23:34:00,2.1944,2.19857,2.19202,2.19857,7500000.0
2008-08-11 23:35:00,2.19454,2.19702,2.19242,2.19662,7500000.0
2008-08-11 23:36:00,2.19527,2.19694,2.18901,2.1895,8750000.0
2008-08-11 23:37:00,2.19096,2.19206,2.18672,2.18932,8880000.0
2008-08-11 23:38:00,2.19061,2.19777,2.19003,2.19777,6000000.0
2008-08-11 23:39:00,2.19035,2.19782,2.19035,2.19782,6750000.0
2008-08-11 23:40:00,2.19787,2.19787,2.19283,2.19733,7250000.0
2008-08-11 23:41:00,2.19768,2.198,2.19431,2.198,6500000.0
2008-08-11 23:42:00,2.19614,2.19827,2.19342,2.19827,7000000.0
2008-08-11 23:43:00,2.19557,2.19834,2.19343,2.19834,16250000.0
2008-08-11 23:44:00,2.19756,2.19858,2.19528,2.19528,5880000.0
2008-08-11 23:45:00,2.19284,2.1983,2.1921,2.1983,8750000.0
2008-08-11 23:46:00,2.19615,2.19822,2.19545,2.19817,5750000.0
2008-08-11 23:47:00,2.19739,2.19815,2.19201,2.19815,7000000.0
2008-08-11 23:48:00,2.1926,2.19753,2.1926,2.19753,4880000.0
2008-08-11 23:49:00,2.1938,2.19608,2.19125,2.19429,5630000.0
2008-08-11 23:50:00,2.19415,2.19774,2.19195,2.19774,7500000.0
2008-08-11 23:51:00,2.19745,2.19745,2.19061,2.1971,7000000.0
2008-08-11 23:52:00,2.19442,2.19788,2.19179,2.19788,11880000.0
2008-08-11 23:53:00,2.19419,2.19644,2.19182,2.19573,6250000.0
2008-08-11 23:54:00,2.19461,2.19851,2.1937,2.19787,9630000.0
2008-08-11 23:55:00,2.19852,2.19852,2.1936,2.19686,8500000.0
2008-08-11 23:56:00,2.19576,2.19883,2.19553,2.19553,7250000.0
2008-08-11 23:57:00,2.19861,2.19951,2.19512,2.19844,9500000.0
2008-08-11 23:58:00,2.19581,2.19772,2.19579,2.19772,5250000.0
2008-08-11 23:59:00,2.19576,2.19729,2.19445,2.19464,11250000.0
2008-08-12 00:00:00,2.1985,2.1988,2.19548,2.1988,11250000.0
2008-08-12 00:01:00,2.19729,2.19813,2.19527,2.19527,9500000.0
2008-08-12 00:02:00,2.19715,2.19918,2.19606,2.19918,8250000.0
2008-08-12 00:03:00,2.19328,2.19743,2.19209,2.19422,8750000.0
2008-08-12 00:04:00,2.19883,2.19918,2.19188,2.19879,15250000.0
2008-08-12 00:05:00,2.19896,2.19896,2.19148,2.19498,13250000.0
2008-08-12 00:06:00,2.19846,2.19867,2.19257,2.19867,9250000.0
2008-08-12 00:07:00,2.19252,2.19736,2.19252,2.19559,7130000.0
2008-08-12 00:08:00,2.19635,2.19877,2.1934,2.19877,10380000.0
2008-08-12 00:09:00,2.19927,2.19927,2.19647,2.19823,5750000.0
2008-08-12 00:10:00,2.19534,2.19845,2.19392,2.19845,5250000.0
2008-08-12 00:11:00,2.19546,2.20013,2.19268,2.19542,11750000.0
2008-08-12 00:12:00,2.19873,2.19873,2.19533,2.19833,17000000.0
2008-08-12 00:13:00,2.19454,2.19775,2.19383,2.19528,7130000.0
2008-08-12 00:14:00,2.19677,2.19868,2.19561,2.19868,9750000.0
2008-08-12 00:15:00,2.19558,2.19722,2.19383,2.19431,5500000.0
2008-08-12 00:16:00,2.19816,2.19816,2.19402,2.1954,11130000.0
2008-08-12 00:17:00,2.19462,2.19744,2.19252,2.19585,6000000.0
2008-08-12 00:18:00,2.19857,2.19857,2.19183,2.19183,15500000.0
2008-08-12 00:19:00,2.19394,2.19697,2.19376,2.19472,6500000.0
2008-08-12 00:20:00,2.19246,2.1971,2.19134,2.19134,7000000.0
2008-08-12 00:21:00,2.19534,2.19833,2.19162,2.19833,10380000.0
2008-08-12 00:22:00,2.19822,2.19822,2.19527,2.19756,5250000.0
2008-08-12 00:23:00,2.19812,2.19812,2.1955,2.1966,8250000.0
2008-08-12 00:24:00,2.19466,2.19848,2.19466,2.19848,10760000.0
2008-08-12 00:25:00,2.19754,2.19795,2.19082,2.19082,9250000.0
2008-08-12 00:27:00,2.19192,2.19573,2.19153,2.19408,9760000.0
2008-08-12 00:29:00,2.1955,2.19797,2.19004,2.19483,13000000.0
2008-08-12 00:30:00,2.19724,2.19737,2.19124,2.19737,11630000.0
2008-08-12 00:31:00,2.19392,2.19781,2.19108,2.19781,8250000.0
2008-08-12 00:32:00,2.1952,2.1977,2.19309,2.19736,10760000.0
2008-08-12 00:33:00,2.1937,2.19578,2.1931,2.19432,8000000.0
2008-08-12 00:34:00,2.19735,2.19755,2.19171,2.19755,5500000.0
2008-08-12 00:35:00,2.19859,2.19859,2.19583,2.19825,9750000.0
2008-08-12 00:36:00,2.1942,2.19797,2.19378,2.19797,7500000.0
2008-08-12 00:37:00,2.19695,2.19695,2.1937,2.19475,7000000.0
2008-08-12 00:38:00,2.19392,2.19616,2.19019,2.19363,11500000.0
2008-08-12 00:39:00,2.19351,2.19516,2.19279,2.19279,6880000.0
2008-08-12 00:40:00,2.19636,2.19636,2.19238,2.19407,5500000.0
2008-08-12 00:41:00,2.19477,2.19743,2.19264,2.19715,12250000.0
2008-08-12 00:42:00,2.19743,2.19743,2.19055,2.19711,9130000.0
2008-08-12 00:43:00,2.19066,2.19642,2.19066,2.19399,6750000.0
2008-08-12 00:44:00,2.19683,2.19683,2.19392,2.19413,6000000.0
2008-08-12 00:45:00,2.19421,2.1954,2.19104,2.19404,12250000.0
2008-08-12 00:46:00,2.19348,2.19495,2.19247,2.19314,9000000.0
2008-08-12 00:47:00,2.19033,2.19627,2.18875,2.18875,14250000.0
2008-08-12 00:48:00,2.19097,2.19551,2.19097,2.19438,5250000.0
2008-08-12 00:49:00,2.19302,2.19533,2.19302,2.19533,5750000.0
2008-08-12 00:50:00,2.19459,2.19524,2.19208,2.19472,5880000.0
2008-08-12 00:51:00,2.19452,2.1947,2.19086,2.19364,15880000.0
2008-08-12 00:52:00,2.19298,2.19516,2.1903,2.19177,7750000.0
2008-08-12 00:53:00,2.19439,2.19494,2.19029,2.19058,15130000.0
2008-08-12 00:54:00,2.1949,2.19528,2.19194,2.19528,6000000.0
2008-08-12 00:55:00,2.19361,2.19598,2.19234,2.19288,7630000.0
2008-08-12 00:56:00,2.19534,2.19646,2.19215,2.1943,9000000.0
2008-08-12 00:57:00,2.19523,2.19599,2.19439,2.19573,5250000.0
2008-08-12 00:58:00,2.19577,2.19584,2.1926,2.19273,9000000.0
2008-08-12 00:59:00,2.19581,2.19589,2.19365,2.19436,12250000.0
2008-08-12 01:00:00,2.19329,2.19516,2.19189,2.19189,6750000.0
2008-08-12 01:01:00,2.19364,2.19631,2.19349,2.19631,9000000.0
2008-08-12 01:02:00,2.19038,2.19608,2.18965,2.19431,8250000.0
2008-08-12 01:03:00,2.19359,2.19439,2.1847,2.19336,11130000.0
2008-08-12 01:04:00,2.19557,2.19902,2.19151,2.19653,12880000.0
2008-08-12 01:05:00,2.19413,2.19641,2.19088,2.19452,8880000.0
2008-08-12 01:06:00,2.19206,2.19641,2.19001,2.19641,7000000.0
2008-08-12 01:07:00,2.19508,2.19649,2.19312,2.19495,10250000.0
2008-08-12 01:08:00,2.19434,2.19434,2.18926,2.19328,8000000.0
2008-08-12 01:09:00,2.19626,2.19626,2.19208,2.19438,6000000.0
2008-08-12 01:10:00,2.19658,2.19712,2.19592,2.19656,7880000.0
2008-08-12 01:11:00,2.19573,2.19639,2.19502,2.19532,6000000.0
2008-08-12 01:12:00,2.19722,2.19781,2.19454,2.19781,7250000.0
2008-08-12 01:13:00,2.1956,2.19688,2.19263,2.19515,10630000.0
2008-08-12 01:14:00,2.19565,2.19624,2.19226,2.19226,8250000.0
2008-08-12 01:15:00,2.19693,2.19693,2.19247,2.19567,5750000.0
2008-08-12 01:16:00,2.19518,2.19704,2.19203,2.19567,10130000.0
2008-08-12 01:17:00,2.19603,2.19686,2.193,2.1966,13130000.0
2008-08-12 01:18:00,2.19159,2.19658,2.19159,2.19534,8880000.0
2008-08-12 01:19:00,2.19564,2.19624,2.19364,2.19512,7140000.0
2008-08-12 01:20:00,2.19514,2.19698,2.19295,2.19573,14250000.0
2008-08-12 01:21:00,2.19536,2.19725,2.19343,2.19343,9880000.0
2008-08-12 01:22:00,2.19082,2.19589,2.18909,2.18909,11750000.0
2008-08-12 01:23:00,2.1946,2.19689,2.19149,2.19559,13000000.0
2008-08-12 01:24:00,2.19169,2.19659,2.19169,2.19294,5250000.0
2008-08-12 01:25:00,2.18762,2.19571,2.18762,2.19238,10750000.0
2008-08-12 01:26:00,2.19469,2.19634,2.19187,2.19624,6500000.0
2008-08-12 01:27:00,2.19314,2.19663,2.19207,2.19427,7750000.0
2008-08-12 01:28:00,2.19484,2.19551,2.19289,2.19484,6250000.0
2008-08-12 01:29:00,2.19519,2.1968,2.19404,2.19447,11000000.0
2008-08-12 01:30:00,2.19075,2.19554,2.19005,2.19297,8510000.0
2008-08-12 01:31:00,2.1921,2.19582,2.1915,2.19514,9500000.0
2008-08-12 01:32:00,2.19455,2.19522,2.19226,2.19299,8500000.0
2008-08-12 01:33:00,2.19439,2.19568,2.19429,2.19514,6380000.0
2008-08-12 01:34:00,2.19543,2.19543,2.18947,2.19389,6380000.0
2008-08-12 01:35:00,2.19049,2.19566,2.19049,2.19408,5750000.0
2008-08-12 01:36:00,2.19555,2.19608,2.19362,2.19362,7380000.0
2008-08-12 01:37:00,2.19405,2.19628,2.18993,2.19593,13380000.0
2008-08-12 01:38:00,2.19586,2.19768,2.19538,2.19768,6380000.0
2008-08-12 01:39:00,2.19947,2.19947,2.19501,2.19644,5630000.0
2008-08-12 01:40:00,2.19833,2.19833,2.19617,2.19783,6250000.0
2008-08-12 01:41:00,2.1945,2.19684,2.1945,2.19684,7750000.0
2008-08-12 01:42:00,2.19627,2.19807,2.19627,2.19752,7000000.0
2008-08-12 01:43:00,2.19638,2.19772,2.19406,2.19481,7760000.0
2008-08-12 01:44:00,2.19506,2.19764,2.19506,2.19722,5880000.0
2008-08-12 01:45:00,2.19618,2.1974,2.19434,2.19637,11250000.0
2008-08-12 01:46:00,2.19632,2.19893,2.19528,2.19715,13630000.0
2008-08-12 01:47:00,2.19768,2.19882,2.19395,2.19675,9880000.0
2008-08-12 01:48:00,2.19686,2.19838,2.19445,2.19782,9000000.0
2008-08-12 01:49:00,2.19853,2.19853,2.19419,2.19731,10010000.0
2008-08-12 01:50:00,2.1968,2.19839,2.19407,2.19822,15630000.0
2008-08-12 01:51:00,2.19839,2.19848,2.19645,2.19848,6250000.0
2008-08-12 01:52:00,2.1965,2.19852,2.1965,2.1978,8000000.0
2008-08-12 01:53:00,2.19755,2.19887,2.19635,2.19728,6750000.0
2008-08-12 01:54:00,2.19724,2.19808,2.19503,2.19734,12000000.0
2008-08-12 01:55:00,2.19435,2.19814,2.19435,2.19645,13500000.0
2008-08-12 01:56:00,2.19735,2.19833,2.19485,2.19704,7380000.0
2008-08-12 01:57:00,2.19793,2.19833,2.19707,2.19812,9500000.0
2008-08-12 01:58:00,2.19654,2.19762,2.19645,2.19737,5750000.0
2008-08-12 02:00:00,2.19723,2.19723,2.19425,2.19557,4750000.0
2008-08-12 02:01:00,2.19589,2.19787,2.19248,2.19759,6750000.0
2008-08-12 02:02:00,2.19711,2.19711,2.19159,2.19672,11500000.0
2008-08-12 02:03:00,2.19642,2.19776,2.19288,2.19341,8750000.0
2008-08-12 02:04:00,2.19659,2.19823,2.19458,2.19468,14250000.0
2008-08-12 02:05:00,2.19544,2.19706,2.19478,2.19703,6880000.0
2008-08-12 02:06:00,2.19252,2.19676,2.19252,2.19286,7130000.0
2008-08-12 02:07:00,2.19464,2.19633,2.19149,2.19537,10390000.0
2008-08-12 02:08:00,2.19604,2.1963,2.19428,2.19434,5750000.0
2008-08-12 02:09:00,2.19677,2.19677,2.19295,2.1934,12880000.0
2008-08-12 02:10:00,2.195,2.19631,2.19467,2.19631,12380000.0
2008-08-12 02:11:00,2.19567,2.19641,2.19179,2.19179,6750000.0
2008-08-12 02:12:00,2.19641,2.19653,2.19453,2.19622,8500000.0
2008-08-12 02:13:00,2.19186,2.19568,2.19092,2.19363,10880000.0
2008-08-12 02:14:00,2.19441,2.19535,2.18948,2.19527,11000000.0
2008-08-12 02:15:00,2.1948,2.1963,2.18978,2.19389,14000000.0
2008-08-12 02:16:00,2.19531,2.1965,2.19134,2.196,8750000.0
2008-08-12 02:17:00,2.19125,2.19479,2.18974,2.19472,8880000.0
2008-08-12 02:18:00,2.19601,2.19601,2.19115,2.19444,9750000.0
2008-08-12 02:19:00,2.19331,2.19565,2.1929,2.19436,8260000.0
2008-08-12 02:20:00,2.19488,2.19592,2.19141,2.19592,7000000.0
2008-08-12 02:21:00,2.19538,2.19584,2.1946,2.19471,6750000.0
2008-08-12 02:22:00,2.19702,2.19702,2.19361,2.19418,5750000.0
2008-08-12 02:23:00,2.19505,2.19685,2.19501,2.19685,7130000.0
2008-08-12 02:24:00,2.19571,2.19647,2.19148,2.19508,8750000.0
2008-08-12 02:25:00,2.19307,2.19541,2.19001,2.19001,7880000.0
2008-08-12 02:26:00,2.1952,2.19581,2.19238,2.19547,5630000.0
2008-08-12 02:27:00,2.19524,2.19625,2.19131,2.19536,16250000.0
2008-08-12 02:28:00,2.19589,2.19616,2.19273,2.19508,8750000.0
2008-08-12 02:29:00,2.19074,2.19599,2.19074,2.19524,10880000.0
2008-08-12 02:30:00,2.19607,2.19638,2.19372,2.19469,7750000.0
2008-08-12 02:31:00,2.195,2.19663,2.1925,2.19601,13880000.0
2008-08-12 02:32:00,2.19515,2.19668,2.1935,2.19351,9000000.0
2008-08-12 02:33:00,2.19204,2.19781,2.19077,2.19077,11750000.0
2008-08-12 02:34:00,2.19548,2.19791,2.19258,2.19463,14130000.0
2008-08-12 02:35:00,2.19253,2.19632,2.19203,2.19203,7500000.0
2008-08-12 02:36:00,2.19558,2.19597,2.18925,2.19169,8380000.0
2008-08-12 02:37:00,2.19535,2.19714,2.19219,2.19714,6380000.0
2008-08-12 02:38:00,2.19415,2.19755,2.19316,2.19541,7380000.0
2008-08-12 02:39:00,2.19599,2.19631,2.19306,2.19409,6000000.0
2008-08-12 02:40:00,2.19623,2.19623,2.19373,2.19373,10000000.0
2008-08-12 02:41:00,2.19237,2.1969,2.19219,2.19467,8000000.0
2008-08-12 02:42:00,2.19438,2.19697,2.19296,2.19652,9250000.0
2008-08-12 02:43:00,2.19444,2.19649,2.19309,2.19523,8500000.0
2008-08-12 02:44:00,2.19582,2.19661,2.19466,2.19631,7630000.0
2008-08-12 02:45:00,2.19557,2.19577,2.1904,2.19577,6250000.0
2008-08-12 02:46:00,2.19659,2.19684,2.19372,2.19372,8500000.0
2008-08-12 02:47:00,2.19587,2.19674,2.19348,2.19348,7000000.0
2008-08-12 02:48:00,2.19513,2.19603,2.19023,2.19563,15130000.0
2008-08-12 02:49:00,2.19614,2.19668,2.1946,2.19561,8880000.0
2008-08-12 02:50:00,2.19685,2.19693,2.19358,2.19411,5630000.0
2008-08-12 02:51:00,2.19582,2.19721,2.19401,2.19721,6250000.0
2008-08-12 02:52:00,2.19537,2.19795,2.19537,2.19717,7500000.0
2008-08-12 02:53:00,2.19624,2.19801,2.19601,2.19779,5250000.0
2008-08-12 02:54:00,2.19764,2.19824,2.19413,2.19617,7250000.0
2008-08-12 02:55:00,2.19693,2.19871,2.19693,2.19871,5880000.0
2008-08-12 02:56:00,2.19497,2.19856,2.19497,2.19693,11130000.0
2008-08-12 02:57:00,2.19696,2.19871,2.19605,2.19703,11130000.0
2008-08-12 02:58:00,2.19876,2.19984,2.19475,2.19791,15500000.0
2008-08-12 02:59:00,2.19879,2.19879,2.19398,2.19825,8380000.0
2008-08-12 03:00:00,2.19796,2.19939,2.19495,2.19857,8880000.0
2008-08-12 03:01:00,2.19587,2.19938,2.19462,2.19936,13250000.0
2008-08-12 03:02:00,2.19789,2.2004,2.19573,2.2004,6000000.0
2008-08-12 03:03:00,2.19598,2.20164,2.19598,2.20164,8000000.0
2008-08-12 03:04:00,2.20101,2.20211,2.19925,2.19984,7880000.0
2008-08-12 03:05:00,2.20199,2.20266,2.1961,2.19657,8250000.0
2008-08-12 03:06:00,2.1994,2.20247,2.19893,2.19893,12880000.0
2008-08-12 03:07:00,2.20184,2.20279,2.19913,2.20089,5500000.0
2008-08-12 03:08:00,2.20297,2.20315,2.20108,2.202,8500000.0
2008-08-12 03:09:00,2.20187,2.20329,2.20187,2.20232,6130000.0
2008-08-12 03:10:00,2.20131,2.20385,2.20087,2.20131,7000000.0
2008-08-12 03:11:00,2.20282,2.20282,2.19702,2.19815,11000000.0
2008-08-12 03:12:00,2.19628,2.20106,2.1953,2.20097,10500000.0
2008-08-12 03:13:00,2.20065,2.20073,2.19596,2.19718,10880000.0
2008-08-12 03:14:00,2.20004,2.2004,2.19872,2.2004,6750000.0
2008-08-12 03:15:00,2.19891,2.19939,2.19499,2.19673,9130000.0
2008-08-12 03:16:00,2.19876,2.19987,2.19601,2.19668,9250000.0
2008-08-12 03:17:00,2.19791,2.19878,2.19441,2.19637,6250000.0
2008-08-12 03:18:00,2.19711,2.19977,2.19588,2.19727,5250000.0
2008-08-12 03:19:00,2.19863,2.20054,2.19823,2.19838,6750000.0
2008-08-12 03:20:00,2.19869,2.2008,2.19862,2.19862,5500000.0
2008-08-12 03:21:00,2.20107,2.20137,2.19583,2.19862,7000000.0
2008-08-12 03:22:00,2.20089,2.20206,2.19635,2.19635,8250000.0
2008-08-12 03:23:00,2.19665,2.20056,2.19664,2.19939,7880000.0
2008-08-12 03:24:00,2.1979,2.20261,2.19592,2.19657,12260000.0
2008-08-12 03:25:00,2.19612,2.19976,2.19278,2.19705,8500000.0
2008-08-12 03:26:00,2.19753,2.20055,2.19743,2.20055,8130000.0
2008-08-12 03:27:00,2.19982,2.20037,2.19433,2.19595,13250000.0
2008-08-12 03:28:00,2.19706,2.20054,2.19598,2.20044,6880000.0
2008-08-12 03:29:00,2.2,2.20118,2.19771,2.1988,8380000.0
2008-08-12 03:30:00,2.1995,2.20163,2.19474,2.20163,8000000.0
2008-08-12 03:31:00,2.20134,2.20134,2.19534,2.19836,7880000.0
2008-08-12 03:32:00,2.20091,2.20091,2.19798,2.19967,10250000.0
2008-08-12 03:33:00,2.19591,2.20207,2.19591,2.2015,8130000.0
2008-08-12 03:34:00,2.1978,2.20073,2.19558,2.20008,7750000.0
2008-08-12 03:35:00,2.19966,2.20081,2.19719,2.19846,6000000.0
2008-08-12 03:36:00,2.19931,2.19962,2.19543,2.19865,7000000.0
2008-08-12 03:37:00,2.19881,2.20025,2.19781,2.20025,7750000.0
2008-08-12 03:38:00,2.1996,2.20026,2.19765,2.19789,10000000.0
2008-08-12 03:39:00,2.19706,2.20049,2.19546,2.19657,12250000.0
2008-08-12 03:40:00,2.19487,2.19867,2.19487,2.19742,9000000.0
2008-08-12 03:41:00,2.19799,2.19988,2.19493,2.19493,10750000.0
2008-08-12 03:42:00,2.19794,2.19976,2.19667,2.19976,7880000.0
2008-08-12 03:43:00,2.19669,2.19925,2.19523,2.19523,6250000.0
2008-08-12 03:44:00,2.19717,2.19885,2.19481,2.19767,5250000.0
2008-08-12 03:45:00,2.19744,2.19973,2.19558,2.19558,6380000.0
2008-08-12 03:46:00,2.19824,2.20062,2.19736,2.19813,7000000.0
2008-08-12 03:47:00,2.20042,2.20042,2.1949,2.19706,9000000.0
2008-08-12 03:48:00,2.20088,2.20088,2.19612,2.19787,8130000.0
2008-08-12 03:49:00,2.19376,2.19949,2.19376,2.19949,4500000.0
2008-08-12 03:50:00,2.19325,2.19933,2.19325,2.19595,8380000.0
2008-08-12 03:51:00,2.19683,2.20027,2.19604,2.20027,14750000.0
2008-08-12 03:52:00,2.19924,2.20026,2.19527,2.19711,10000000.0
2008-08-12 03:53:00,2.19833,2.19837,2.19225,2.19837,8630000.0
2008-08-12 03:54:00,2.19744,2.19966,2.19334,2.19966,6250000.0
2008-08-12 03:55:00,2.19975,2.20022,2.19454,2.20022,13750000.0
2008-08-12 03:56:00,2.1976,2.19952,2.1944,2.19952,7000000.0
2008-08-12 03:57:00,2.20023,2.20034,2.19714,2.19714,6000000.0
2008-08-12 03:58:00,2.20052,2.20052,2.19551,2.1969,6500000.0
2008-08-12 03:59:00,2.19813,2.19901,2.1954,2.19644,9000000.0
2008-08-12 04:00:00,2.19952,2.20114,2.19729,2.20114,7250000.0
2008-08-12 04:01:00,2.20045,2.20068,2.1957,2.19697,7750000.0
2008-08-12 04:02:00,2.19557,2.20007,2.19557,2.19895,7010000.0
2008-08-12 04:03:00,2.19508,2.19958,2.19313,2.19664,6630000.0
2008-08-12 04:04:00,2.19967,2.19967,2.19656,2.19709,5750000.0
2008-08-12 04:05:00,2.19853,2.19887,2.19587,2.19587,7880000.0
2008-08-12 04:06:00,2.19923,2.19965,2.19687,2.19719,7000000.0
2008-08-12 04:07:00,2.20031,2.20031,2.19625,2.19625,5500000.0
2008-08-12 04:08:00,2.20074,2.20074,2.19558,2.19661,8250000.0
2008-08-12 04:09:00,2.19648,2.19958,2.19406,2.19684,8250000.0
2008-08-12 04:10:00,2.1967,2.19976,2.1967,2.19683,7760000.0
2008-08-12 04:11:00,2.19643,2.19973,2.19584,2.19949,13380000.0
2008-08-12 04:12:00,2.19631,2.19991,2.19631,2.19991,8250000.0
2008-08-12 04:13:00,2.19566,2.1997,2.19303,2.19303,15880000.0
2008-08-12 04:14:00,2.19584,2.1994,2.19352,2.19728,8750000.0
2008-08-12 04:15:00,2.19866,2.19878,2.19529,2.19547,9630000.0
2008-08-12 04:16:00,2.19604,2.20055,2.19596,2.19708,7750000.0
2008-08-12 04:17:00,2.19692,2.20022,2.19666,2.198,5630000.0
2008-08-12 04:18:00,2.197,2.20074,2.197,2.19762,12750000.0
2008-08-12 04:19:00,2.19898,2.20124,2.19371,2.20124,9750000.0
2008-08-12 04:20:00,2.19917,2.20155,2.19631,2.20155,8630000.0
2008-08-12 04:21:00,2.20084,2.20175,2.19827,2.1989,7750000.0
2008-08-12 04:22:00,2.20282,2.20282,2.19765,2.20147,9880000.0
2008-08-12 04:23:00,2.19942,2.20138,2.19748,2.19828,10380000.0
2008-08-12 04:24:00,2.20092,2.20222,2.19649,2.19649,12000000.0
2008-08-12 04:25:00,2.19808,2.20157,2.19611,2.19919,8750000.0
2008-08-12 04:26:00,2.19666,2.20014,2.19638,2.19771,12880000.0
2008-08-12 04:27:00,2.20138,2.20138,2.19782,2.19782,7500000.0
2008-08-12 04:28:00,2.20031,2.20031,2.19234,2.19419,12000000.0
2008-08-12 04:29:00,2.20105,2.20105,2.19656,2.19656,6250000.0
2008-08-12 04:30:00,2.19832,2.20039,2.19626,2.19787,8130000.0
2008-08-12 04:31:00,2.19644,2.19988,2.19584,2.19621,8750000.0
2008-08-12 04:32:00,2.19951,2.19951,2.1963,2.1963,5750000.0
2008-08-12 04:33:00,2.19984,2.19984,2.19271,2.19724,5250000.0
2008-08-12 04:34:00,2.1949,2.20123,2.19277,2.19637,11000000.0
2008-08-12 04:35:00,2.20154,2.20154,2.19441,2.20036,6750000.0
2008-08-12 04:36:00,2.19796,2.20044,2.19486,2.19763,8500000.0
2008-08-12 04:37:00,2.19753,2.19772,2.19511,2.19653,7000000.0
2008-08-12 04:38:00,2.19783,2.1998,2.19656,2.19656,5880000.0
2008-08-12 04:39:00,2.19886,2.20069,2.19459,2.19732,7250000.0
2008-08-12 04:40:00,2.19648,2.2004,2.19407,2.19715,8750000.0
2008-08-12 04:41:00,2.19796,2.20096,2.19528,2.20096,11750000.0
2008-08-12 04:42:00,2.19935,2.20007,2.19657,2.19777,11250000.0
2008-08-12 04:43:00,2.20099,2.20099,2.19699,2.20022,7000000.0
2008-08-12 04:44:00,2.20086,2.20092,2.19736,2.19736,8250000.0
2008-08-12 04:45:00,2.20008,2.20018,2.19559,2.19561,9000000.0
2008-08-12 04:46:00,2.20105,2.20105,2.19571,2.19624,11000000.0
2008-08-12 04:47:00,2.19463,2.19913,2.19456,2.19456,9750000.0
2008-08-12 04:48:00,2.19635,2.19903,2.19248,2.19705,6630000.0
2008-08-12 04:49:00,2.19908,2.20062,2.19595,2.19595,9250000.0
2008-08-12 04:50:00,2.20009,2.20034,2.1936,2.19661,6760000.0
2008-08-12 04:51:00,2.20048,2.20048,2.19306,2.19306,6630000.0
2008-08-12 04:52:00,2.19964,2.19964,2.19191,2.19191,5250000.0
2008-08-12 04:53:00,2.19548,2.19906,2.19548,2.1963,7000000.0
2008-08-12 04:54:00,2.19569,2.19894,2.19569,2.19894,8250000.0
2008-08-12 04:55:00,2.19623,2.1995,2.1942,2.1942,6500000.0
2008-08-12 04:56:00,2.19585,2.19839,2.19416,2.19671,5250000.0
2008-08-12 04:57:00,2.19971,2.19971,2.19465,2.19621,7000000.0
2008-08-12 04:58:00,2.19718,2.19851,2.19255,2.19255,8250000.0
2008-08-12 04:59:00,2.20002,2.20002,2.19455,2.19898,11760000.0
2008-08-12 05:00:00,2.19691,2.19894,2.19247,2.19356,11500000.0
2008-08-12 05:01:00,2.19545,2.1985,2.19446,2.19518,6380000.0
2008-08-12 05:02:00,2.19895,2.1994,2.19633,2.19694,14130000.0
2008-08-12 05:03:00,2.19741,2.19923,2.19623,2.19623,7750000.0
2008-08-12 05:04:00,2.20029,2.20029,2.19394,2.19891,13380000.0
2008-08-12 05:05:00,2.19873,2.19983,2.19265,2.19847,10010000.0
2008-08-12 05:06:00,2.19494,2.19928,2.19494,2.19618,14630000.0
2008-08-12 05:07:00,2.19983,2.19983,2.19541,2.19541,7000000.0
2008-08-12 05:08:00,2.19597,2.19809,2.19412,2.19629,7000000.0
2008-08-12 05:09:00,2.19941,2.19968,2.19398,2.19878,10750000.0
2008-08-12 05:10:00,2.19905,2.19905,2.19667,2.19674,5500000.0
2008-08-12 05:11:00,2.19591,2.19639,2.1955,2.19569,7750000.0
2008-08-12 05:12:00,2.19675,2.19929,2.19423,2.1969,16250000.0
2008-08-12 05:13:00,2.1966,2.19915,2.19573,2.19573,8500000.0
2008-08-12 05:14:00,2.1968,2.20077,2.19528,2.19759,5630000.0
2008-08-12 05:15:00,2.19613,2.20052,2.19351,2.20052,6750000.0
2008-08-12 05:16:00,2.19694,2.19863,2.19536,2.19863,10880000.0
2008-08-12 05:17:00,2.19828,2.19965,2.19789,2.19955,6250000.0
2008-08-12 05:18:00,2.20086,2.20086,2.19647,2.19757,7500000.0
2008-08-12 05:19:00,2.19793,2.19995,2.1975,2.1975,8760000.0
2008-08-12 05:20:00,2.1995,2.2007,2.19612,2.19612,10250000.0
2008-08-12 05:21:00,2.19753,2.20027,2.19413,2.19696,17380000.0
2008-08-12 05:22:00,2.19695,2.20042,2.19388,2.19388,7380000.0
2008-08-12 05:23:00,2.20109,2.20109,2.19576,2.19726,5880000.0
2008-08-12 05:24:00,2.19878,2.19984,2.19562,2.19984,9630000.0
2008-08-12 05:25:00,2.19494,2.20019,2.19494,2.19601,7500000.0
2008-08-12 05:26:00,2.20097,2.20097,2.19526,2.19593,7880000.0
2008-08-12 05:27:00,2.19752,2.20042,2.19521,2.19521,11630000.0
2008-08-12 05:28:00,2.20191,2.20237,2.20108,2.20192,8000000.0
2008-08-12 05:29:00,2.19912,2.20085,2.19479,2.20085,10500000.0
2008-08-12 05:31:00,2.19703,2.20073,2.19703,2.20073,8630000.0
2008-08-12 05:32:00,2.20078,2.20143,2.19746,2.20073,8380000.0
2008-08-12 05:33:00,2.19806,2.20005,2.1972,2.20005,6250000.0
2008-08-12 05:34:00,2.19795,2.1984,2.19385,2.1959,8500000.0
2008-08-12 05:35:00,2.19701,2.19918,2.19419,2.19627,5750000.0
2008-08-12 05:36:00,2.20131,2.20131,2.19674,2.19674,9500000.0
2008-08-12 05:37:00,2.19848,2.20117,2.19848,2.20014,5500000.0
2008-08-12 05:38:00,2.19478,2.19931,2.19478,2.19835,14630000.0
2008-08-12 05:39:00,2.19804,2.20058,2.19222,2.19839,14380000.0
2008-08-12 05:40:00,2.19649,2.20098,2.19649,2.2009,6000000.0
2008-08-12 05:41:00,2.19799,2.20095,2.1973,2.1973,8250000.0
2008-08-12 05:42:00,2.20017,2.20017,2.1916,2.19917,11500000.0
2008-08-12 05:43:00,2.19905,2.19976,2.19545,2.19928,5500000.0
2008-08-12 05:44:00,2.19773,2.20132,2.19668,2.19853,8000000.0
2008-08-12 05:45:00,2.19774,2.20076,2.19774,2.19874,8630000.0
2008-08-12 05:46:00,2.19754,2.19937,2.19566,2.19692,10250000.0
2008-08-12 05:47:00,2.19646,2.19967,2.19604,2.19604,5630000.0
2008-08-12 05:48:00,2.19598,2.20019,2.19598,2.20019,10500000.0
2008-08-12 05:49:00,2.19939,2.20003,2.19782,2.20003,6250000.0
2008-08-12 05:50:00,2.19583,2.20066,2.19491,2.1967,8750000.0
2008-08-12 05:51:00,2.19683,2.19981,2.19678,2.19697,11130000.0
2008-08-12 05:52:00,2.19685,2.19692,2.19322,2.19621,7500000.0
2008-08-12 05:53:00,2.19767,2.20053,2.19579,2.20053,10750000.0
2008-08-12 05:54:00,2.19946,2.19946,2.19699,2.1972,5250000.0
2008-08-12 05:55:00,2.2002,2.20055,2.19413,2.19911,10750000.0
2008-08-12 05:56:00,2.19722,2.20045,2.19605,2.20045,9750000.0
2008-08-12 05:57:00,2.19793,2.19849,2.18899,2.19148,7500000.0
2008-08-12 05:58:00,2.19707,2.19915,2.19365,2.19648,6500000.0
2008-08-12 05:59:00,2.19557,2.20039,2.19557,2.20039,6380000.0
2008-08-12 06:00:00,2.19522,2.19978,2.19522,2.19716,7500000.0
2008-08-12 06:01:00,2.19828,2.19926,2.1971,2.1971,8500000.0
2008-08-12 06:02:00,2.20007,2.20072,2.19488,2.19719,14380000.0
2008-08-12 06:03:00,2.19846,2.20072,2.19753,2.20072,7000000.0
2008-08-12 06:04:00,2.20039,2.20039,2.19317,2.19317,9500000.0
2008-08-12 06:05:00,2.20055,2.20055,2.1948,2.19953,8750000.0
2008-08-12 06:06:00,2.19774,2.20141,2.1968,2.1968,10000000.0
2008-08-12 06:07:00,2.19467,2.19873,2.19463,2.19717,6000000.0
2008-08-12 06:08:00,2.19812,2.19962,2.19465,2.19689,8250000.0
2008-08-12 06:09:00,2.19657,2.1997,2.19387,2.19625,9380000.0
2008-08-12 06:10:00,2.19765,2.19953,2.19436,2.19953,8250000.0
2008-08-12 06:11:00,2.19811,2.19946,2.19643,2.19946,8250000.0
2008-08-12 06:12:00,2.19856,2.19856,2.19511,2.19715,7500000.0
2008-08-12 06:13:00,2.19787,2.19921,2.19495,2.19495,9380000.0
2008-08-12 06:14:00,2.1975,2.19962,2.19555,2.19959,7880000.0
2008-08-12 06:15:00,2.19574,2.19871,2.1949,2.1949,8750000.0
2008-08-12 06:16:00,2.20031,2.20031,2.1946,2.19628,16250000.0
2008-08-12 06:17:00,2.20002,2.20002,2.1957,2.19631,8250000.0
2008-08-12 06:18:00,2.20054,2.20054,2.19568,2.19672,6750000.0
2008-08-12 06:19:00,2.19543,2.19844,2.19443,2.19671,10750000.0
2008-08-12 06:20:00,2.19799,2.19882,2.1906,2.19614,12000000.0
2008-08-12 06:21:00,2.19796,2.1991,2.19347,2.19347,9010000.0
2008-08-12 06:22:00,2.19676,2.19994,2.19508,2.19793,12250000.0
2008-08-12 06:23:00,2.19586,2.20053,2.19562,2.20053,5880000.0
2008-08-12 06:24:00,2.19387,2.19998,2.19387,2.19635,13500000.0
2008-08-12 06:25:00,2.1985,2.19978,2.19493,2.19681,10250000.0
2008-08-12 06:26:00,2.19586,2.19995,2.19417,2.1971,8500000.0
2008-08-12 06:27:00,2.20076,2.20076,2.19492,2.19661,9380000.0
2008-08-12 06:28:00,2.20071,2.20071,2.19369,2.19636,7500000.0
2008-08-12 06:29:00,2.19863,2.20083,2.19678,2.20083,7250000.0
2008-08-12 06:30:00,2.19737,2.20241,2.19658,2.19797,11250000.0
2008-08-12 06:31:00,2.20114,2.20114,2.19505,2.19592,8750000.0
2008-08-12 06:32:00,2.19659,2.19978,2.19498,2.19683,9380000.0
2008-08-12 06:33:00,2.19985,2.20144,2.19837,2.20144,6500000.0
2008-08-12 06:34:00,2.20135,2.20135,2.19625,2.19625,9250000.0
2008-08-12 06:35:00,2.1994,2.19993,2.19378,2.19755,9380000.0
2008-08-12 06:36:00,2.19656,2.20026,2.19486,2.1992,10250000.0
2008-08-12 06:37:00,2.1977,2.19945,2.19332,2.19738,6250000.0
2008-08-12 06:38:00,2.19787,2.20001,2.19589,2.19721,11500000.0
2008-08-12 06:39:00,2.20084,2.20084,2.19663,2.19825,8250000.0
2008-08-12 06:40:00,2.19797,2.20121,2.19797,2.19861,9500000.0
2008-08-12 06:41:00,2.20065,2.20171,2.19576,2.19768,10250000.0
2008-08-12 06:42:00,2.19718,2.20033,2.19657,2.19691,5630000.0
2008-08-12 06:43:00,2.20081,2.20108,2.19836,2.19976,9500000.0
2008-08-12 06:44:00,2.19651,2.20065,2.19651,2.19997,7500000.0
2008-08-12 06:45:00,2.19891,2.20015,2.19628,2.19701,8500000.0
2008-08-12 06:46:00,2.19711,2.19901,2.1927,2.19668,7250000.0
2008-08-12 06:47:00,2.19862,2.20057,2.19555,2.19839,11750000.0
2008-08-12 06:48:00,2.20002,2.20156,2.19617,2.19631,8500000.0
2008-08-12 06:49:00,2.19777,2.20144,2.19508,2.20144,12750000.0
2008-08-12 06:50:00,2.19795,2.20056,2.19703,2.19703,7630000.0
2008-08-12 06:51:00,2.20202,2.20202,2.19894,2.20158,5630000.0
2008-08-12 06:52:00,2.20039,2.20152,2.19869,2.20139,6250000.0
2008-08-12 06:53:00,2.19852,2.20019,2.19555,2.19793,8000000.0
2008-08-12 06:54:00,2.1981,2.20032,2.19173,2.1991,13500000.0
2008-08-12 06:55:00,2.20146,2.20215,2.19765,2.20187,13380000.0
2008-08-12 06:56:00,2.20244,2.20244,2.19532,2.1969,6000000.0
2008-08-12 06:57:00,2.19957,2.20135,2.19069,2.19616,12500000.0
2008-08-12 06:58:00,2.19672,2.20199,2.19672,2.20092,5500000.0
2008-08-12 06:59:00,2.20043,2.20057,2.19743,2.20057,6500000.0
2008-08-12 07:00:00,2.19805,2.20093,2.19582,2.20075,8500000.0
2008-08-12 07:01:00,2.19689,2.19973,2.19553,2.19791,5750000.0
2008-08-12 07:02:00,2.20018,2.20018,2.19352,2.19716,8250000.0
2008-08-12 07:03:00,2.19838,2.19906,2.19501,2.19652,6250000.0
2008-08-12 07:04:00,2.20027,2.20084,2.19649,2.19738,9250000.0
2008-08-12 07:05:00,2.19819,2.2016,2.19642,2.19642,11750000.0
2008-08-12 07:06:00,2.20189,2.20189,2.19791,2.20034,5750000.0
2008-08-12 07:07:00,2.19751,2.2008,2.19751,2.20078,8130000.0
2008-08-12 07:08:00,2.2013,2.20162,2.19876,2.19876,6380000.0
2008-08-12 07:09:00,2.19978,2.20089,2.19798,2.19859,9000000.0
2008-08-12 07:10:00,2.19977,2.20156,2.19704,2.20017,10250000.0
2008-08-12 07:11:00,2.19937,2.19977,2.19774,2.19774,5500000.0
2008-08-12 07:12:00,2.19618,2.20035,2.19618,2.19811,6250000.0
2008-08-12 07:13:00,2.19968,2.20082,2.19587,2.19587,8880000.0
2008-08-12 07:14:00,2.19803,2.20021,2.19803,2.20009,7500000.0
2008-08-12 07:15:00,2.19989,2.20088,2.19608,2.19608,6250000.0
2008-08-12 07:16:00,2.19922,2.19961,2.19464,2.19931,9750000.0
2008-08-12 07:17:00,2.20053,2.20055,2.19534,2.19534,8500000.0
2008-08-12 07:18:00,2.19997,2.20123,2.19763,2.1986,10500000.0
2008-08-12 07:19:00,2.19876,2.20146,2.19796,2.19796,5880000.0
2008-08-12 07:20:00,2.19938,2.20211,2.19938,2.202,7880000.0
2008-08-12 07:21:00,2.19878,2.20183,2.19785,2.19894,11000000.0
2008-08-12 07:22:00,2.2014,2.20151,2.19637,2.19828,12750000.0
2008-08-12 07:23:00,2.20057,2.20127,2.19876,2.19876,11380000.0
2008-08-12 07:24:00,2.19977,2.20057,2.1974,2.1974,7500000.0
2008-08-12 07:25:00,2.20123,2.20218,2.19677,2.19979,14000000.0
2008-08-12 07:26:00,2.19954,2.20111,2.19641,2.19641,9630000.0
2008-08-12 07:27:00,2.19446,2.20029,2.19446,2.20022,13000000.0
2008-08-12 07:28:00,2.20118,2.20168,2.19532,2.19654,13000000.0
2008-08-12 07:29:00,2.19891,2.20179,2.19891,2.20071,10750000.0
2008-08-12 07:30:00,2.1994,2.20117,2.19742,2.19742,12750000.0
2008-08-12 07:31:00,2.20016,2.20144,2.19786,2.20117,14390000.0
2008-08-12 07:32:00,2.20081,2.20326,2.19724,2.20187,6250000.0
2008-08-12 07:33:00,2.20121,2.20371,2.20081,2.20321,6000000.0
2008-08-12 07:34:00,2.19748,2.20276,2.19748,2.20031,11750000.0
2008-08-12 07:35:00,2.19924,2.20216,2.19564,2.2013,8750000.0
2008-08-12 07:36:00,2.20033,2.20177,2.19822,2.19822,8750000.0
2008-08-12 07:37:00,2.20081,2.20237,2.19845,2.19845,7500000.0
2008-08-12 07:38:00,2.20201,2.20325,2.19735,2.20189,13750000.0
2008-08-12 07:39:00,2.20021,2.20367,2.20021,2.20234,7750000.0
2008-08-12 07:40:00,2.20247,2.20322,2.20049,2.20103,13750000.0
2008-08-12 07:41:00,2.20239,2.20327,2.19944,2.20114,11130000.0
2008-08-12 07:42:00,2.19831,2.20311,2.19831,2.20075,7000000.0
2008-08-12 07:43:00,2.20139,2.20531,2.19906,2.20531,7500000.0
2008-08-12 07:44:00,2.20229,2.20549,2.20089,2.20549,9130000.0
2008-08-12 07:45:00,2.20017,2.2066,2.20017,2.20646,7000000.0
2008-08-12 07:46:00,2.20211,2.2088,2.20047,2.20769,11510000.0
2008-08-12 07:47:00,2.20544,2.20829,2.20544,2.20666,7630000.0
2008-08-12 07:48:00,2.20478,2.20712,2.20062,2.20639,6750000.0
2008-08-12 07:49:00,2.20412,2.20624,2.20118,2.20401,9000000.0
2008-08-12 07:50:00,2.20521,2.2073,2.20203,2.20456,11750000.0
2008-08-12 07:51:00,2.20275,2.20637,2.20249,2.20637,8250000.0
2008-08-12 07:52:00,2.20604,2.20604,2.20127,2.20541,9500000.0
2008-08-12 07:53:00,2.20549,2.20789,2.20248,2.20723,6630000.0
2008-08-12 07:54:00,2.20795,2.21061,2.20505,2.21061,8500000.0
2008-08-12 07:55:00,2.20888,2.20974,2.2061,2.2061,8750000.0
2008-08-12 07:56:00,2.20871,2.21026,2.20683,2.20786,10000000.0
2008-08-12 07:57:00,2.20869,2.21094,2.20453,2.21094,5750000.0
2008-08-12 07:58:00,2.2093,2.21084,2.20741,2.20868,8130000.0
2008-08-12 07:59:00,2.20835,2.21109,2.20793,2.21022,11250000.0
2008-08-12 08:00:00,2.20992,2.21092,2.20368,2.21092,5250000.0
2008-08-12 08:01:00,2.20968,2.21192,2.20818,2.20955,9500000.0
2008-08-12 08:02:00,2.2104,2.21064,2.20602,2.20866,10380000.0
2008-08-12 08:03:00,2.20859,2.21164,2.20835,2.21158,9750000.0
2008-08-12 08:04:00,2.20953,2.21208,2.20811,2.21159,11130000.0
2008-08-12 08:05:00,2.20939,2.21174,2.20839,2.20881,12500000.0
2008-08-12 08:06:00,2.20975,2.21129,2.2074,2.21062,7880000.0
2008-08-12 08:07:00,2.20972,2.21233,2.20972,2.21113,7760000.0
2008-08-12 08:08:00,2.21233,2.21264,2.21056,2.21169,7500000.0
2008-08-12 08:09:00,2.21122,2.2125,2.20634,2.2125,6500000.0
2008-08-12 08:10:00,2.20746,2.21295,2.20746,2.2116,10880000.0
2008-08-12 08:11:00,2.21283,2.21304,2.20572,2.21177,10130000.0
2008-08-12 08:12:00,2.20907,2.21167,2.20791,2.21011,6500000.0
2008-08-12 08:13:00,2.21039,2.21132,2.2074,2.2085,13880000.0
2008-08-12 08:14:00,2.21083,2.21141,2.20543,2.20934,6000000.0
2008-08-12 08:15:00,2.20993,2.21079,2.20761,2.21022,8250000.0
2008-08-12 08:16:00,2.21085,2.21085,2.20766,2.21024,10130000.0
2008-08-12 08:17:00,2.21013,2.21013,2.20401,2.20846,11000000.0
2008-08-12 08:18:00,2.20527,2.21047,2.2049,2.20571,11630000.0
2008-08-12 08:19:00,2.20864,2.21021,2.20704,2.21021,9000000.0
2008-08-12 08:20:00,2.20794,2.21004,2.20541,2.20541,10500000.0
2008-08-12 08:21:00,2.20672,2.20993,2.20639,2.20932,5250000.0
2008-08-12 08:22:00,2.21013,2.21013,2.20671,2.20671,12250000.0
2008-08-12 08:23:00,2.20545,2.20838,2.20427,2.20627,12750000.0
2008-08-12 08:24:00,2.20651,2.20879,2.20651,2.20773,5750000.0
2008-08-12 08:25:00,2.20596,2.20825,2.20329,2.20583,7500000.0
2008-08-12 08:26:00,2.2078,2.20904,2.20332,2.20893,12750000.0
2008-08-12 08:27:00,2.20711,2.20992,2.20553,2.20876,6000000.0
2008-08-12 08:28:00,2.20963,2.21066,2.20216,2.20611,8250000.0
2008-08-12 08:29:00,2.20655,2.20915,2.20477,2.20706,7880000.0
2008-08-12 08:30:00,2.20558,2.20908,2.20558,2.20799,10750000.0
2008-08-12 08:31:00,2.20739,2.20786,2.20508,2.20595,8750000.0
2008-08-12 08:32:00,2.20614,2.20833,2.20169,2.20738,7250000.0
2008-08-12 08:33:00,2.20784,2.20785,2.20415,2.20415,10750000.0
2008-08-12 08:34:00,2.20747,2.20747,2.20327,2.20327,5500000.0
2008-08-12 08:35:00,2.20597,2.20654,2.20274,2.20384,15500000.0
2008-08-12 08:36:00,2.2035,2.20672,2.2035,2.20616,6250000.0
2008-08-12 08:37:00,2.20606,2.20606,2.20419,2.20528,8500000.0
2008-08-12 08:38:00,2.20548,2.20635,2.20195,2.20265,7000000.0
2008-08-12 08:39:00,2.20113,2.20333,2.20113,2.20149,8000000.0
2008-08-12 08:40:00,2.19783,2.20357,2.19783,2.20167,8250000.0
2008-08-12 08:41:00,2.19736,2.20315,2.19736,2.20307,6750000.0
2008-08-12 08:42:00,2.20169,2.20321,2.2001,2.20162,11750000.0
2008-08-12 08:43:00,2.20338,2.20338,2.19818,2.20116,9250000.0
2008-08-12 08:44:00,2.19999,2.2041,2.19999,2.2022,7750000.0
2008-08-12 08:45:00,2.20376,2.20417,2.19741,2.19942,8000000.0
2008-08-12 08:46:00,2.20019,2.20209,2.19775,2.20056,10630000.0
2008-08-12 08:47:00,2.20022,2.20061,2.19554,2.19554,10880000.0
2008-08-12 08:48:00,2.19587,2.20117,2.19468,2.20111,8500000.0
2008-08-12 08:49:00,2.20071,2.2024,2.19962,2.2024,8750000.0
2008-08-12 08:50:00,2.20262,2.20282,2.1995,2.20097,5500000.0
2008-08-12 08:51:00,2.20269,2.20404,2.19732,2.20112,9880000.0
2008-08-12 08:52:00,2.20064,2.20373,2.19974,2.20139,5500000.0
2008-08-12 08:53:00,2.20109,2.20424,2.19936,2.20204,15500000.0
2008-08-12 08:54:00,2.20153,2.20245,2.20066,2.20239,6250000.0
2008-08-12 08:55:00,2.19968,2.20266,2.19904,2.2013,10500000.0
2008-08-12 08:56:00,2.20335,2.20335,2.2001,2.2001,6000000.0
2008-08-12 08:57:00,2.20257,2.20332,2.19979,2.20245,7250000.0
2008-08-12 08:58:00,2.2043,2.2052,2.20163,2.20407,10000000.0
2008-08-12 08:59:00,2.20464,2.20464,2.20072,2.20072,8000000.0
2008-08-12 09:00:00,2.20336,2.20396,2.19945,2.20265,6500000.0
2008-08-12 09:01:00,2.20256,2.20429,2.19994,2.20409,8250000.0
2008-08-12 09:02:00,2.20348,2.20532,2.2009,2.2009,8500000.0
2008-08-12 09:03:00,2.20112,2.20436,2.20026,2.20305,13630000.0
2008-08-12 09:04:00,2.20108,2.20369,2.19969,2.20235,5250000.0
2008-08-12 09:05:00,2.20029,2.20377,2.20013,2.20311,7750000.0
2008-08-12 09:06:00,2.20158,2.20308,2.20058,2.20222,7750000.0
2008-08-12 09:07:00,2.20411,2.20446,2.20055,2.20244,9000000.0
2008-08-12 09:08:00,2.20307,2.20345,2.19919,2.19919,10000000.0
2008-08-12 09:09:00,2.20191,2.20418,2.20191,2.20381,5750000.0
2008-08-12 09:10:00,2.20201,2.20517,2.20021,2.20499,7750000.0
2008-08-12 09:11:00,2.20661,2.20765,2.2007,2.20664,9750000.0
2008-08-12 09:12:00,2.20778,2.20795,2.20577,2.20618,5500000.0
2008-08-12 09:13:00,2.20798,2.208,2.20417,2.20755,7500000.0
2008-08-12 09:14:00,2.20658,2.20879,2.20472,2.20679,7750000.0
2008-08-12 09:15:00,2.20724,2.20865,2.20333,2.20352,10380000.0
2008-08-12 09:16:00,2.20602,2.20643,2.20214,2.20214,8130000.0
2008-08-12 09:17:00,2.2038,2.20536,2.2,2.20486,8250000.0
2008-08-12 09:18:00,2.20353,2.20452,2.20015,2.20239,9250000.0
2008-08-12 09:19:00,2.20311,2.20419,2.19879,2.20312,7750000.0
2008-08-12 09:20:00,2.20259,2.20407,2.1983,2.20058,12500000.0
2008-08-12 09:21:00,2.19997,2.20291,2.19876,2.20056,10130000.0
2008-08-12 09:22:00,2.20092,2.20153,2.19739,2.20092,9880000.0
2008-08-12 09:23:00,2.20123,2.20214,2.20012,2.20198,8000000.0
2008-08-12 09:24:00,2.20133,2.20153,2.19625,2.20063,10250000.0
2008-08-12 09:25:00,2.20118,2.20151,2.19883,2.20051,10750000.0
2008-08-12 09:26:00,2.19576,2.20123,2.19574,2.19905,12500000.0
2008-08-12 09:27:00,2.19432,2.20019,2.19432,2.19958,5500000.0
2008-08-12 09:28:00,2.20124,2.20124,2.1987,2.19947,9750000.0
2008-08-12 09:29:00,2.20084,2.20304,2.19805,2.20304,14750000.0
2008-08-12 09:30:00,2.20208,2.20263,2.19738,2.19972,7750000.0
2008-08-12 09:31:00,2.20141,2.20197,2.19927,2.20114,7750000.0
2008-08-12 09:32:00,2.19958,2.20169,2.1993,2.20133,8630000.0
2008-08-12 09:33:00,2.20155,2.20283,2.19885,2.20247,7880000.0
2008-08-12 09:34:00,2.20105,2.20322,2.20089,2.20298,8130000.0
2008-08-12 09:35:00,2.20305,2.20487,2.20138,2.20244,7880000.0
2008-08-12 09:36:00,2.19983,2.20604,2.19983,2.20427,7750000.0
2008-08-12 09:37:00,2.20397,2.20574,2.20157,2.20455,7250000.0
2008-08-12 09:38:00,2.20523,2.20569,2.20167,2.20361,12250000.0
2008-08-12 09:39:00,2.20425,2.20585,2.20274,2.20358,9000000.0
2008-08-12 09:40:00,2.20327,2.20354,2.19916,2.20254,13630000.0
2008-08-12 09:41:00,2.20252,2.20355,2.19948,2.20181,5750000.0
2008-08-12 09:42:00,2.20264,2.2037,2.20009,2.20263,11500000.0
2008-08-12 09:43:00,2.20235,2.20333,2.19881,2.20163,6750000.0
2008-08-12 09:44:00,2.20326,2.20334,2.20037,2.20249,11250000.0
2008-08-12 09:45:00,2.20259,2.20348,2.199,2.20268,9500000.0
2008-08-12 09:46:00,2.1997,2.20373,2.1997,2.20373,7750000.0
2008-08-12 09:47:00,2.20241,2.20268,2.19837,2.19837,5500000.0
2008-08-12 09:48:00,2.20251,2.2027,2.19943,2.20025,10000000.0
2008-08-12 09:49:00,2.20136,2.20161,2.19919,2.20029,8500000.0
2008-08-12 09:50:00,2.20044,2.20207,2.19614,2.20207,7750000.0
2008-08-12 09:51:00,2.20084,2.20186,2.19979,2.19979,11250000.0
2008-08-12 09:52:00,2.20161,2.20182,2.19781,2.20016,7760000.0
2008-08-12 09:53:00,2.19997,2.20072,2.19666,2.19926,7250000.0
2008-08-12 09:54:00,2.1987,2.1988,2.19573,2.19804,7250000.0
2008-08-12 09:55:00,2.19646,2.1991,2.1929,2.19624,10630000.0
2008-08-12 09:56:00,2.19479,2.19857,2.19309,2.19769,11250000.0
2008-08-12 09:57:00,2.19838,2.19989,2.19686,2.19981,11500000.0
2008-08-12 09:58:00,2.19783,2.19972,2.19349,2.19972,7630000.0
2008-08-12 09:59:00,2.19773,2.2012,2.19773,2.20048,8500000.0
2008-08-12 10:00:00,2.20153,2.20158,2.19573,2.19888,8880000.0
2008-08-12 10:01:00,2.20205,2.20227,2.19951,2.19951,7500000.0
2008-08-12 10:02:00,2.20083,2.20164,2.19842,2.20063,11500000.0
2008-08-12 10:03:00,2.20027,2.20179,2.1957,2.20179,13500000.0
2008-08-12 10:04:00,2.20079,2.20237,2.19796,2.19993,9130000.0
2008-08-12 10:05:00,2.20119,2.20142,2.19262,2.20142,9750000.0
2008-08-12 10:06:00,2.20201,2.20216,2.19977,2.19977,5500000.0
2008-08-12 10:07:00,2.19869,2.20136,2.19624,2.20021,9500000.0
2008-08-12 10:08:00,2.19975,2.20102,2.19673,2.19769,6250000.0
2008-08-12 10:09:00,2.19465,2.20122,2.19465,2.19739,10250000.0
2008-08-12 10:10:00,2.19832,2.20041,2.19763,2.19763,8250000.0
2008-08-12 10:11:00,2.19949,2.20049,2.19512,2.19512,5500000.0
2008-08-12 10:12:00,2.19956,2.20102,2.19886,2.19937,9750000.0
2008-08-12 10:13:00,2.20014,2.20062,2.19719,2.1979,10750000.0
2008-08-12 10:14:00,2.19968,2.20027,2.19696,2.20027,9000000.0
2008-08-12 10:15:00,2.19724,2.20192,2.19597,2.20042,9130000.0
2008-08-12 10:16:00,2.2013,2.20188,2.19994,2.20043,5750000.0
2008-08-12 10:17:00,2.20175,2.20217,2.19637,2.20217,7000000.0
2008-08-12 10:18:00,2.2001,2.2019,2.19869,2.20003,6000000.0
2008-08-12 10:19:00,2.20106,2.2022,2.197,2.20092,7130000.0
2008-08-12 10:20:00,2.20017,2.20078,2.19598,2.19891,9250000.0
2008-08-12 10:21:00,2.20147,2.20249,2.19888,2.19945,10630000.0
2008-08-12 10:22:00,2.19997,2.20084,2.19858,2.19928,7510000.0
2008-08-12 10:23:00,2.20086,2.20086,2.19796,2.19848,6000000.0
2008-08-12 10:24:00,2.1989,2.20014,2.19536,2.19787,12500000.0
2008-08-12 10:25:00,2.19957,2.20106,2.19801,2.1996,9380000.0
2008-08-12 10:26:00,2.19868,2.2017,2.19655,2.2017,6750000.0
2008-08-12 10:27:00,2.20218,2.20313,2.19579,2.2016,7380000.0
2008-08-12 10:28:00,2.19864,2.20308,2.19864,2.20244,11880000.0
2008-08-12 10:29:00,2.20241,2.2028,2.20123,2.20263,9630000.0
2008-08-12 10:30:00,2.20119,2.2038,2.19626,2.19856,9380000.0
2008-08-12 10:31:00,2.20201,2.2043,2.20037,2.20175,7000000.0
2008-08-12 10:32:00,2.20485,2.20505,2.20141,2.20365,7250000.0
2008-08-12 10:33:00,2.20312,2.20566,2.1995,2.20433,11750000.0
2008-08-12 10:34:00,2.20478,2.20528,2.19864,2.20271,7750000.0
2008-08-12 10:35:00,2.20419,2.20498,2.20104,2.20153,10000000.0
2008-08-12 10:36:00,2.20418,2.20429,2.19988,2.20238,10750000.0
2008-08-12 10:37:00,2.20292,2.20422,2.20059,2.20177,11630000.0
2008-08-12 10:38:00,2.20093,2.20222,2.2,2.20181,5130000.0
2008-08-12 10:39:00,2.20234,2.20272,2.20113,2.20182,6130000.0
2008-08-12 10:40:00,2.20313,2.20391,2.1993,2.1993,10130000.0
2008-08-12 10:41:00,2.20136,2.20443,2.20029,2.20029,5500000.0
2008-08-12 10:42:00,2.20292,2.20352,2.20186,2.20265,8130000.0
2008-08-12 10:43:00,2.20374,2.20374,2.20143,2.20338,10500000.0
2008-08-12 10:44:00,2.20467,2.20514,2.19716,2.20143,10000000.0
2008-08-12 10:45:00,2.20443,2.20565,2.20015,2.20565,9000000.0
2008-08-12 10:46:00,2.2058,2.20789,2.20428,2.20732,12380000.0
2008-08-12 10:47:00,2.20652,2.20765,2.20283,2.205,9250000.0
2008-08-12 10:48:00,2.20435,2.20603,2.20417,2.20525,5500000.0
2008-08-12 10:49:00,2.20501,2.20678,2.20117,2.20462,13630000.0
2008-08-12 10:50:00,2.20415,2.20737,2.20415,2.20512,7380000.0
2008-08-12 10:51:00,2.20459,2.20673,2.203,2.20596,12500000.0
2008-08-12 10:52:00,2.20479,2.20534,2.20273,2.20403,10750000.0
2008-08-12 10:53:00,2.2046,2.2046,2.20273,2.2042,7250000.0
2008-08-12 10:54:00,2.20351,2.20369,2.20164,2.20355,9250000.0
2008-08-12 10:55:00,2.20223,2.20402,2.20093,2.20402,12250000.0
2008-08-12 10:56:00,2.19973,2.20437,2.19973,2.20187,11000000.0
2008-08-12 10:57:00,2.20138,2.20346,2.19813,2.20346,6750000.0
2008-08-12 10:58:00,2.20526,2.20526,2.20142,2.20336,11500000.0
2008-08-12 10:59:00,2.20374,2.2043,2.2028,2.2043,6500000.0
2008-08-12 11:00:00,2.2044,2.20464,2.2013,2.2028,7630000.0
2008-08-12 11:01:00,2.20375,2.20375,2.19688,2.20007,13000000.0
2008-08-12 11:02:00,2.20242,2.20255,2.20062,2.20217,7380000.0
2008-08-12 11:03:00,2.20188,2.20236,2.19838,2.20154,11750000.0
2008-08-12 11:04:00,2.19917,2.20113,2.19615,2.19928,6250000.0
2008-08-12 11:05:00,2.20069,2.20104,2.19825,2.19825,7000000.0
2008-08-12 11:06:00,2.19762,2.20027,2.19448,2.19732,14250000.0
2008-08-12 11:07:00,2.197,2.19796,2.19428,2.19513,9750000.0
2008-08-12 11:08:00,2.19623,2.19632,2.19293,2.1941,9000000.0
2008-08-12 11:09:00,2.19458,2.19635,2.19085,2.19359,6250000.0
2008-08-12 11:10:00,2.19451,2.19546,2.19096,2.19296,14750000.0
2008-08-12 11:11:00,2.19238,2.19467,2.19152,2.19435,7000000.0
2008-08-12 11:12:00,2.19431,2.19577,2.19236,2.19577,13500000.0
2008-08-12 11:13:00,2.19356,2.19568,2.1919,2.19475,11500000.0
2008-08-12 11:14:00,2.19378,2.19525,2.1921,2.19242,8000000.0
2008-08-12 11:15:00,2.19413,2.1953,2.19144,2.19408,8750000.0
2008-08-12 11:16:00,2.19397,2.19743,2.19393,2.19646,12750000.0
2008-08-12 11:17:00,2.19455,2.19743,2.19351,2.19743,5630000.0
2008-08-12 11:18:00,2.19418,2.19776,2.19418,2.19754,6000000.0
2008-08-12 11:19:00,2.19806,2.19811,2.19374,2.19519,8500000.0
2008-08-12 11:20:00,2.1935,2.19621,2.19015,2.19458,7250000.0
2008-08-12 11:21:00,2.19591,2.19665,2.18899,2.19477,15000000.0
2008-08-12 11:22:00,2.19639,2.19679,2.19278,2.19382,7500000.0
2008-08-12 11:23:00,2.19577,2.19619,2.19072,2.19422,10250000.0
2008-08-12 11:24:00,2.19643,2.19643,2.18874,2.19437,12380000.0
2008-08-12 11:25:00,2.19513,2.19611,2.19011,2.19011,12630000.0
2008-08-12 11:26:00,2.19622,2.19622,2.19398,2.19538,8250000.0
2008-08-12 11:27:00,2.19615,2.19655,2.19147,2.19556,7500000.0
2008-08-12 11:28:00,2.19291,2.19635,2.19288,2.1953,6750000.0
2008-08-12 11:29:00,2.19222,2.19447,2.19073,2.19314,7750000.0
2008-08-12 11:30:00,2.1916,2.19418,2.19086,2.19211,6000000.0
2008-08-12 11:31:00,2.19222,2.19492,2.19222,2.19393,9000000.0
2008-08-12 11:32:00,2.18989,2.19507,2.18989,2.19339,14000000.0
2008-08-12 11:33:00,2.19427,2.1954,2.1927,2.1927,9750000.0
2008-08-12 11:34:00,2.19501,2.1969,2.19129,2.19393,5250000.0
2008-08-12 11:35:00,2.19658,2.19743,2.19235,2.19612,5750000.0
2008-08-12 11:36:00,2.19576,2.19714,2.19071,2.19409,6000000.0
2008-08-12 11:37:00,2.19655,2.19733,2.19193,2.19343,11750000.0
2008-08-12 11:38:00,2.19205,2.19612,2.19205,2.19417,5250000.0
2008-08-12 11:39:00,2.19337,2.19622,2.19337,2.19394,12630000.0
2008-08-12 11:40:00,2.19086,2.19609,2.19086,2.19584,7000000.0
2008-08-12 11:41:00,2.19594,2.19655,2.19093,2.19587,5250000.0
2008-08-12 11:42:00,2.19404,2.19771,2.1939,2.19771,13500000.0
2008-08-12 11:43:00,2.19535,2.19774,2.19464,2.19697,9000000.0
2008-08-12 11:44:00,2.19765,2.1987,2.19462,2.19544,7750000.0
2008-08-12 11:45:00,2.19746,2.19811,2.19502,2.19539,10880000.0
2008-08-12 11:46:00,2.19772,2.19776,2.19381,2.19559,9250000.0
2008-08-12 11:47:00,2.19484,2.19826,2.19484,2.1968,6000000.0
2008-08-12 11:48:00,2.19705,2.19747,2.19574,2.19645,7500000.0
2008-08-12 11:49:00,2.19664,2.19792,2.19217,2.19781,8000000.0
2008-08-12 11:50:00,2.19763,2.19872,2.19362,2.19724,6500000.0
2008-08-12 11:51:00,2.19476,2.19842,2.19393,2.19584,10880000.0
2008-08-12 11:52:00,2.19713,2.19852,2.19491,2.19803,9750000.0
2008-08-12 11:53:00,2.19725,2.19861,2.19296,2.1985,10500000.0
2008-08-12 11:54:00,2.19928,2.19928,2.19777,2.19888,6630000.0
2008-08-12 11:55:00,2.19652,2.19975,2.19615,2.19975,11250000.0
2008-08-12 11:56:00,2.19886,2.20036,2.19616,2.2001,7130000.0
2008-08-12 11:57:00,2.19908,2.20053,2.19602,2.19904,13500000.0
2008-08-12 11:58:00,2.19851,2.20091,2.19747,2.19855,6000000.0
2008-08-12 11:59:00,2.20058,2.20128,2.1984,2.20023,9130000.0
2008-08-12 12:00:00,2.20016,2.20141,2.19751,2.19993,11750000.0
2008-08-12 12:01:00,2.19951,2.20034,2.1948,2.20034,9250000.0
2008-08-12 12:02:00,2.19951,2.19985,2.1959,2.1992,15250000.0
2008-08-12 12:03:00,2.1988,2.20012,2.19606,2.19838,7750000.0
2008-08-12 12:04:00,2.1993,2.1997,2.19455,2.19872,6500000.0
2008-08-12 12:05:00,2.1979,2.19966,2.19549,2.19966,8250000.0
2008-08-12 12:06:00,2.19833,2.19941,2.19521,2.19572,8500000.0
2008-08-12 12:07:00,2.19786,2.19863,2.19593,2.1982,6250000.0
2008-08-12 12:08:00,2.19673,2.19751,2.19421,2.19632,7000000.0
2008-08-12 12:09:00,2.19646,2.19704,2.1925,2.19668,7500000.0
2008-08-12 12:10:00,2.19926,2.19926,2.19123,2.19644,8500000.0
2008-08-12 12:11:00,2.19752,2.19752,2.19351,2.19534,6750000.0
2008-08-12 12:12:00,2.19577,2.19956,2.19564,2.19883,8500000.0
2008-08-12 12:13:00,2.19419,2.1982,2.19419,2.19787,6000000.0
2008-08-12 12:14:00,2.19731,2.19731,2.19284,2.19721,9130000.0
2008-08-12 12:15:00,2.19516,2.19769,2.19368,2.19538,6000000.0
2008-08-12 12:16:00,2.19615,2.19844,2.19504,2.19686,10250000.0
2008-08-12 12:17:00,2.193,2.19811,2.19235,2.1963,7010000.0
2008-08-12 12:18:00,2.19745,2.19843,2.19602,2.19674,7250000.0
2008-08-12 12:19:00,2.19705,2.19732,2.19369,2.1957,6380000.0
2008-08-12 12:20:00,2.19356,2.19755,2.19255,2.19627,8000000.0
2008-08-12 12:21:00,2.19427,2.19774,2.19406,2.19547,14500000.0
2008-08-12 12:22:00,2.19603,2.19845,2.19242,2.19789,10750000.0
2008-08-12 12:23:00,2.19695,2.19907,2.19481,2.19907,8000000.0
2008-08-12 12:24:00,2.1979,2.19969,2.19659,2.19659,13630000.0
2008-08-12 12:25:00,2.19755,2.19976,2.19523,2.19664,10500000.0
2008-08-12 12:26:00,2.19787,2.19787,2.19283,2.19347,10380000.0
2008-08-12 12:27:00,2.1985,2.19855,2.1954,2.19792,8750000.0
2008-08-12 12:28:00,2.19513,2.1982,2.1945,2.19742,13000000.0
2008-08-12 12:29:00,2.19847,2.19847,2.19404,2.19503,11250000.0
2008-08-12 12:30:00,2.19508,2.19781,2.19352,2.19352,6250000.0
2008-08-12 12:31:00,2.1978,2.19812,2.19484,2.19724,8000000.0
2008-08-12 12:32:00,2.19556,2.19889,2.19372,2.19695,8500000.0
2008-08-12 12:33:00,2.19879,2.20018,2.19647,2.19934,6250000.0
2008-08-12 12:34:00,2.19897,2.19939,2.19505,2.19829,8750000.0
2008-08-12 12:35:00,2.19703,2.19937,2.19503,2.19704,6250000.0
2008-08-12 12:36:00,2.1969,2.19976,2.19345,2.19939,10130000.0
2008-08-12 12:37:00,2.19868,2.19933,2.19347,2.19531,16250000.0
2008-08-12 12:38:00,2.19752,2.19829,2.19367,2.19367,6000000.0
2008-08-12 12:39:00,2.19918,2.19962,2.19609,2.19962,7130000.0
2008-08-12 12:40:00,2.1965,2.20046,2.1965,2.1987,10000000.0
2008-08-12 12:41:00,2.20042,2.20042,2.19575,2.19624,8630000.0
2008-08-12 12:42:00,2.19764,2.19914,2.19725,2.19819,6500000.0
2008-08-12 12:43:00,2.1992,2.19945,2.19678,2.19908,17500000.0
2008-08-12 12:44:00,2.19637,2.2005,2.19456,2.19707,7250000.0
2008-08-12 12:45:00,2.19755,2.19755,2.19457,2.19691,11750000.0
2008-08-12 12:46:00,2.19723,2.19874,2.1961,2.19634,6750000.0
2008-08-12 12:47:00,2.19542,2.1984,2.19382,2.1984,5250000.0
2008-08-12 12:48:00,2.1972,2.19857,2.19383,2.1969,7750000.0
2008-08-12 12:49:00,2.19762,2.19853,2.19563,2.19731,9000000.0
2008-08-12 12:50:00,2.19765,2.19838,2.19566,2.197,11000000.0
2008-08-12 12:51:00,2.19512,2.19764,2.19152,2.19518,8000000.0
2008-08-12 12:52:00,2.19579,2.1976,2.19331,2.1935,7750000.0
2008-08-12 12:53:00,2.19495,2.19766,2.19451,2.19648,9250000.0
2008-08-12 12:54:00,2.19352,2.19777,2.19352,2.19543,11250000.0
2008-08-12 12:55:00,2.19479,2.19773,2.19324,2.19623,8630000.0
2008-08-12 12:56:00,2.19428,2.19987,2.19265,2.19784,10750000.0
2008-08-12 12:57:00,2.19614,2.19819,2.19416,2.19757,8630000.0
2008-08-12 12:58:00,2.1975,2.1986,2.19312,2.19635,7750000.0
2008-08-12 12:59:00,2.19836,2.1997,2.19589,2.19761,13500000.0
2008-08-12 13:00:00,2.19967,2.19999,2.19476,2.1982,10250000.0
2008-08-12 13:01:00,2.19935,2.19935,2.19353,2.19705,7880000.0
2008-08-12 13:02:00,2.19694,2.20066,2.19384,2.20066,8630000.0
2008-08-12 13:03:00,2.19627,2.20111,2.19627,2.20111,11750000.0
2008-08-12 13:04:00,2.19935,2.20042,2.19674,2.19811,9500000.0
2008-08-12 13:05:00,2.19548,2.20095,2.19548,2.19814,10750000.0
2008-08-12 13:06:00,2.19532,2.19983,2.19532,2.19765,6250000.0
2008-08-12 13:07:00,2.19558,2.20012,2.19558,2.19766,16250000.0
2008-08-12 13:08:00,2.20138,2.20138,2.19818,2.19867,8000000.0
2008-08-12 13:09:00,2.19895,2.20023,2.19474,2.1993,5500000.0
2008-08-12 13:10:00,2.20006,2.20011,2.1971,2.19774,9250000.0
2008-08-12 13:11:00,2.19941,2.19963,2.19647,2.19818,13500000.0
2008-08-12 13:12:00,2.1985,2.19914,2.19612,2.19914,7750000.0
2008-08-12 13:13:00,2.19644,2.19994,2.19578,2.19925,10500000.0
2008-08-12 13:14:00,2.19506,2.19957,2.19289,2.19799,5250000.0
2008-08-12 13:15:00,2.19851,2.20009,2.19532,2.19532,8750000.0
2008-08-12 13:16:00,2.19718,2.20009,2.19476,2.19934,6750000.0
2008-08-12 13:17:00,2.19821,2.20032,2.19691,2.20032,10250000.0
2008-08-12 13:18:00,2.1968,2.19986,2.1968,2.19986,6500000.0
2008-08-12 13:19:00,2.19963,2.20078,2.19468,2.19923,10000000.0
2008-08-12 13:20:00,2.19557,2.20004,2.19557,2.1984,8750000.0
2008-08-12 13:21:00,2.19708,2.19945,2.1955,2.19892,7000000.0
2008-08-12 13:22:00,2.19749,2.19896,2.19449,2.19746,11750000.0
2008-08-12 13:23:00,2.19877,2.20023,2.19597,2.1986,11000000.0
2008-08-12 13:24:00,2.19954,2.20019,2.19627,2.19981,12000000.0
2008-08-12 13:25:00,2.19772,2.20017,2.19601,2.19992,13750000.0
2008-08-12 13:26:00,2.19803,2.20127,2.19803,2.20006,10000000.0
2008-08-12 13:27:00,2.20007,2.20007,2.19412,2.19824,10250000.0
2008-08-12 13:28:00,2.19671,2.20038,2.19671,2.19763,9250000.0
2008-08-12 13:29:00,2.20014,2.20111,2.19758,2.19758,7750000.0
2008-08-12 13:30:00,2.19622,2.20037,2.19622,2.20037,6630000.0
2008-08-12 13:31:00,2.19899,2.20105,2.19619,2.20009,6000000.0
2008-08-12 13:32:00,2.20008,2.20065,2.19871,2.20065,8750000.0
2008-08-12 13:33:00,2.20045,2.20057,2.19189,2.19881,14630000.0
2008-08-12 13:34:00,2.19829,2.19897,2.19628,2.19816,7500000.0
2008-08-12 13:35:00,2.19896,2.19952,2.19689,2.19882,9750000.0
2008-08-12 13:36:00,2.19896,2.19923,2.19492,2.19779,9500000.0
2008-08-12 13:37:00,2.19531,2.19827,2.19447,2.19447,5500000.0
2008-08-12 13:38:00,2.19821,2.19866,2.19496,2.19763,14000000.0
2008-08-12 13:39:00,2.19712,2.19756,2.19072,2.1962,6250000.0
2008-08-12 13:40:00,2.19828,2.19965,2.19213,2.19626,13000000.0
2008-08-12 13:41:00,2.19718,2.1974,2.19275,2.19713,6250000.0
2008-08-12 13:42:00,2.19753,2.19784,2.19424,2.19622,9260000.0
2008-08-12 13:43:00,2.19605,2.19668,2.19268,2.19654,16630000.0
2008-08-12 13:44:00,2.19491,2.19652,2.19056,2.19308,10500000.0
2008-08-12 13:45:00,2.19459,2.19553,2.19239,2.19458,7880000.0
2008-08-12 13:46:00,2.19403,2.19581,2.19209,2.1934,11380000.0
2008-08-12 13:47:00,2.19295,2.19475,2.19153,2.19457,9000000.0
2008-08-12 13:48:00,2.19276,2.19513,2.19168,2.19437,7250000.0
2008-08-12 13:49:00,2.19144,2.1961,2.18965,2.19512,13250000.0
2008-08-12 13:50:00,2.19378,2.19548,2.19248,2.19374,7000000.0
2008-08-12 13:51:00,2.19531,2.19531,2.18745,2.19194,10750000.0
2008-08-12 13:52:00,2.19307,2.19496,2.19054,2.19496,9250000.0
2008-08-12 13:53:00,2.19454,2.19454,2.18842,2.19133,8250000.0
2008-08-12 13:54:00,2.19114,2.194,2.18887,2.19319,8880000.0
2008-08-12 13:55:00,2.19255,2.19285,2.18672,2.19138,7000000.0
2008-08-12 13:56:00,2.18909,2.19238,2.18845,2.19212,9750000.0
2008-08-12 13:57:00,2.19191,2.19374,2.19059,2.19356,6750000.0
2008-08-12 13:58:00,2.19401,2.19474,2.18902,2.18902,12000000.0
2008-08-12 13:59:00,2.19346,2.19415,2.18665,2.18665,8130000.0
2008-08-12 14:00:00,2.19245,2.19324,2.19157,2.19171,7750000.0
2008-08-12 14:01:00,2.18929,2.19294,2.18838,2.18883,11000000.0
2008-08-12 14:02:00,2.18966,2.19413,2.18869,2.19344,10250000.0
2008-08-12 14:03:00,2.18956,2.19438,2.18956,2.19175,11880000.0
2008-08-12 14:04:00,2.19263,2.19536,2.19229,2.19443,14250000.0
2008-08-12 14:05:00,2.1927,2.19461,2.19096,2.1934,5500000.0
2008-08-12 14:06:00,2.19201,2.19543,2.18915,2.19393,6500000.0
2008-08-12 14:07:00,2.19365,2.19387,2.18972,2.19323,15380000.0
2008-08-12 14:08:00,2.19393,2.19468,2.19106,2.19468,7750000.0
2008-08-12 14:09:00,2.19327,2.19412,2.19055,2.19289,7000000.0
2008-08-12 14:10:00,2.19348,2.19384,2.19051,2.19229,5750000.0
2008-08-12 14:11:00,2.19401,2.19401,2.18938,2.19275,9000000.0
2008-08-12 14:12:00,2.1917,2.19255,2.18985,2.18985,11500000.0
2008-08-12 14:13:00,2.19272,2.19272,2.18914,2.19184,6250000.0
2008-08-12 14:14:00,2.18922,2.19298,2.18858,2.18858,10750000.0
2008-08-12 14:15:00,2.19305,2.19354,2.19075,2.19293,8000000.0
2008-08-12 14:16:00,2.19223,2.19324,2.19054,2.19262,7880000.0
2008-08-12 14:17:00,2.19214,2.19258,2.18942,2.18942,5880000.0
2008-08-12 14:18:00,2.19161,2.19175,2.18876,2.19142,12250000.0
2008-08-12 14:19:00,2.1867,2.1907,2.1867,2.18789,7750000.0
2008-08-12 14:20:00,2.18529,2.19008,2.18529,2.18954,9250000.0
2008-08-12 14:21:00,2.18759,2.1891,2.18453,2.18908,6880000.0
2008-08-12 14:22:00,2.18721,2.18931,2.18543,2.18822,7250000.0
2008-08-12 14:23:00,2.18915,2.18915,2.18192,2.18742,10250000.0
2008-08-12 14:24:00,2.18794,2.18858,2.18385,2.18793,9750000.0
2008-08-12 14:25:00,2.18912,2.18913,2.18472,2.18743,8000000.0
2008-08-12 14:26:00,2.19045,2.19045,2.18573,2.19024,9750000.0
2008-08-12 14:27:00,2.18949,2.19179,2.18871,2.18986,9000000.0
2008-08-12 14:28:00,2.19071,2.1924,2.18794,2.18852,13630000.0
2008-08-12 14:29:00,2.19219,2.19284,2.18692,2.19284,10250000.0
2008-08-12 14:30:00,2.19276,2.19399,2.18818,2.19062,5500000.0
2008-08-12 14:31:00,2.19276,2.19466,2.19065,2.19375,10250000.0
2008-08-12 14:32:00,2.19322,2.19441,2.19024,2.19183,12750000.0
2008-08-12 14:33:00,2.19456,2.19456,2.19181,2.19371,8630000.0
2008-08-12 14:34:00,2.19332,2.19416,2.19077,2.19285,8000000.0
2008-08-12 14:35:00,2.19243,2.19346,2.1881,2.1923,10250000.0
2008-08-12 14:36:00,2.19095,2.19189,2.18681,2.1901,11880000.0
2008-08-12 14:37:00,2.18957,2.19053,2.18857,2.18929,6250000.0
2008-08-12 14:38:00,2.19138,2.19147,2.18582,2.1895,9250000.0
2008-08-12 14:39:00,2.18686,2.18919,2.18506,2.18506,6750000.0
2008-08-12 14:40:00,2.18651,2.18741,2.18376,2.18687,7500000.0
2008-08-12 14:41:00,2.18692,2.18816,2.18416,2.18812,8510000.0
2008-08-12 14:42:00,2.18666,2.18797,2.18567,2.18567,6500000.0
2008-08-12 14:43:00,2.18852,2.18852,2.18141,2.18622,9380000.0
2008-08-12 14:44:00,2.18366,2.18834,2.1823,2.18746,5750000.0
2008-08-12 14:45:00,2.18739,2.18739,2.18225,2.18225,7380000.0
2008-08-12 14:46:00,2.18425,2.18551,2.18063,2.18456,12750000.0
2008-08-12 14:47:00,2.18347,2.18467,2.18102,2.18467,9000000.0
2008-08-12 14:48:00,2.18416,2.18774,2.18331,2.18512,9000000.0
2008-08-12 14:49:00,2.18654,2.18684,2.18244,2.18631,8250000.0
2008-08-12 14:50:00,2.18244,2.18469,2.18123,2.18317,7250000.0
2008-08-12 14:51:00,2.18486,2.18536,2.18202,2.18469,8500000.0
2008-08-12 14:52:00,2.18513,2.18616,2.18034,2.18351,11260000.0
2008-08-12 14:53:00,2.18508,2.18571,2.18291,2.18291,9000000.0
2008-08-12 14:54:00,2.18573,2.18573,2.17933,2.18559,11250000.0
2008-08-12 14:55:00,2.18553,2.18709,2.18323,2.18647,10130000.0
2008-08-12 14:56:00,2.1858,2.18687,2.1817,2.18408,13250000.0
2008-08-12 14:57:00,2.18159,2.18645,2.18159,2.18645,7630000.0
2008-08-12 14:58:00,2.18386,2.18551,2.18335,2.18335,8250000.0
2008-08-12 14:59:00,2.18512,2.18568,2.18356,2.18387,11130000.0
2008-08-12 15:00:00,2.18596,2.18596,2.18225,2.18347,12500000.0
2008-08-12 15:01:00,2.18353,2.18605,2.182,2.18502,12250000.0
2008-08-12 15:02:00,2.18374,2.18605,2.18078,2.18532,8750000.0
2008-08-12 15:03:00,2.18283,2.18605,2.18103,2.18391,11380000.0
2008-08-12 15:04:00,2.18485,2.18627,2.18032,2.18083,10880000.0
2008-08-12 15:05:00,2.18571,2.18618,2.18263,2.18327,8250000.0
2008-08-12 15:06:00,2.1836,2.18518,2.1813,2.18518,10630000.0
2008-08-12 15:07:00,2.17987,2.18413,2.17987,2.18225,6000000.0
2008-08-12 15:08:00,2.18433,2.18433,2.18066,2.18304,7000000.0
2008-08-12 15:09:00,2.18202,2.18334,2.17872,2.18028,8750000.0
2008-08-12 15:10:00,2.18119,2.18236,2.17939,2.18226,6750000.0
2008-08-12 15:11:00,2.18129,2.18269,2.17778,2.18166,11380000.0
2008-08-12 15:12:00,2.1796,2.18028,2.17718,2.17846,11880000.0
2008-08-12 15:13:00,2.17391,2.17912,2.17279,2.17912,10500000.0
2008-08-12 15:14:00,2.17766,2.17766,2.17373,2.17373,5880000.0
2008-08-12 15:15:00,2.17641,2.17776,2.17353,2.17353,13000000.0
2008-08-12 15:16:00,2.17626,2.17757,2.17436,2.17436,7250000.0
2008-08-12 15:17:00,2.17513,2.17584,2.17165,2.17562,12750000.0
2008-08-12 15:18:00,2.17537,2.17706,2.17338,2.17455,5250000.0
2008-08-12 15:19:00,2.17637,2.1765,2.17151,2.17151,7000000.0
2008-08-12 15:20:00,2.17654,2.17654,2.17229,2.17368,8500000.0
2008-08-12 15:21:00,2.1751,2.17681,2.16876,2.17603,12500000.0
2008-08-12 15:22:00,2.1764,2.179,2.17264,2.17574,12630000.0
2008-08-12 15:23:00,2.17811,2.17979,2.17647,2.17979,5500000.0
2008-08-12 15:24:00,2.17745,2.18011,2.1747,2.17927,8130000.0
2008-08-12 15:25:00,2.18019,2.18019,2.17674,2.17999,7500000.0
2008-08-12 15:26:00,2.17937,2.18093,2.17607,2.17917,15880000.0
2008-08-12 15:27:00,2.17859,2.18076,2.17808,2.17957,8750000.0
2008-08-12 15:28:00,2.17884,2.18043,2.1767,2.17883,7000000.0
2008-08-12 15:29:00,2.17643,2.17966,2.17532,2.17874,5500000.0
2008-08-12 15:30:00,2.17702,2.18,2.17702,2.17995,7630000.0
2008-08-12 15:31:00,2.1814,2.18188,2.17861,2.17861,10750000.0
2008-08-12 15:32:00,2.18156,2.18193,2.17637,2.18061,11250000.0
2008-08-12 15:33:00,2.17868,2.18412,2.17868,2.18175,10250000.0
2008-08-12 15:34:00,2.18294,2.18294,2.17826,2.18066,7380000.0
2008-08-12 15:35:00,2.17951,2.18162,2.17356,2.17988,6630000.0
2008-08-12 15:36:00,2.18179,2.18254,2.17864,2.18099,9750000.0
2008-08-12 15:37:00,2.18273,2.18273,2.18005,2.18164,8000000.0
2008-08-12 15:38:00,2.17689,2.18218,2.17676,2.18044,13000000.0
2008-08-12 15:39:00,2.17989,2.1811,2.17713,2.17713,9750000.0
2008-08-12 15:40:00,2.1797,2.18089,2.17344,2.17908,7500000.0
2008-08-12 15:41:00,2.17741,2.18132,2.17741,2.17743,7880000.0
2008-08-12 15:42:00,2.18063,2.18149,2.17956,2.18095,5500000.0
2008-08-12 15:43:00,2.17949,2.18156,2.17897,2.18095,7500000.0
2008-08-12 15:44:00,2.18247,2.18419,2.17879,2.18162,10250000.0
2008-08-12 15:45:00,2.18303,2.18517,2.17938,2.18394,12630000.0
2008-08-12 15:46:00,2.18489,2.18539,2.18095,2.18095,13250000.0
2008-08-12 15:47:00,2.18453,2.18507,2.18162,2.18162,8500000.0
2008-08-12 15:48:00,2.1854,2.1854,2.18243,2.18506,7000000.0
2008-08-12 15:49:00,2.1849,2.18498,2.17799,2.18409,10750000.0
2008-08-12 15:50:00,2.18424,2.18497,2.18067,2.18482,11000000.0
2008-08-12 15:51:00,2.18467,2.18467,2.17936,2.18215,7000000.0
2008-08-12 15:52:00,2.18202,2.18449,2.17986,2.18403,6750000.0
2008-08-12 15:53:00,2.18335,2.18528,2.18289,2.18523,11750000.0
2008-08-12 15:54:00,2.18433,2.18608,2.17913,2.18306,8000000.0
2008-08-12 15:55:00,2.18533,2.18533,2.18034,2.18461,6000000.0
2008-08-12 15:56:00,2.18188,2.1853,2.18188,2.1853,7500000.0
2008-08-12 15:57:00,2.18484,2.18596,2.18004,2.18188,11250000.0
2008-08-12 15:58:00,2.1841,2.18475,2.18119,2.18168,10500000.0
2008-08-12 15:59:00,2.18453,2.18507,2.18124,2.18422,10500000.0
2008-08-12 16:00:00,2.18518,2.18638,2.18268,2.18564,9130000.0
2008-08-12 16:01:00,2.18562,2.18564,2.17493,2.17493,11000000.0
2008-08-12 16:02:00,2.18526,2.18593,2.17993,2.17993,7500000.0
2008-08-12 16:03:00,2.18495,2.18674,2.18442,2.18442,6250000.0
2008-08-12 16:04:00,2.18459,2.18778,2.18346,2.18726,8130000.0
2008-08-12 16:05:00,2.18615,2.18726,2.18185,2.18726,11250000.0
2008-08-12 16:06:00,2.18736,2.18817,2.18586,2.18631,5630000.0
2008-08-12 16:07:00,2.18663,2.18788,2.18578,2.18788,8250000.0
2008-08-12 16:08:00,2.18583,2.18778,2.18395,2.18673,9750000.0
2008-08-12 16:09:00,2.1871,2.18741,2.1855,2.18694,6630000.0
2008-08-12 16:10:00,2.18406,2.18651,2.18333,2.18416,10380000.0
2008-08-12 16:11:00,2.18736,2.18736,2.1829,2.18425,11630000.0
2008-08-12 16:12:00,2.18471,2.18839,2.18296,2.18608,8500000.0
2008-08-12 16:13:00,2.18522,2.18715,2.18522,2.1871,5500000.0
2008-08-12 16:14:00,2.18437,2.18766,2.18164,2.18739,7130000.0
2008-08-12 16:15:00,2.18428,2.18961,2.18428,2.18961,9500000.0
2008-08-12 16:16:00,2.18833,2.19022,2.18392,2.18727,8750000.0
2008-08-12 16:17:00,2.18904,2.18904,2.18594,2.18832,7750000.0
2008-08-12 16:18:00,2.18925,2.18964,2.1855,2.18964,7130000.0
2008-08-12 16:19:00,2.19037,2.19044,2.18563,2.18717,13500000.0
2008-08-12 16:20:00,2.18914,2.19018,2.18375,2.18908,13000000.0
2008-08-12 16:21:00,2.18749,2.18946,2.18443,2.18586,6500000.0
2008-08-12 16:22:00,2.19023,2.19023,2.18515,2.18592,9750000.0
2008-08-12 16:23:00,2.18861,2.19089,2.18846,2.19089,7000000.0
2008-08-12 16:24:00,2.18867,2.19104,2.18553,2.18976,9500000.0
2008-08-12 16:25:00,2.18881,2.19061,2.18637,2.19025,6750000.0
2008-08-12 16:26:00,2.18895,2.18996,2.18655,2.18842,9500000.0
2008-08-12 16:27:00,2.18872,2.18894,2.18407,2.18875,12130000.0
2008-08-12 16:28:00,2.18913,2.18913,2.18611,2.18766,10130000.0
2008-08-12 16:29:00,2.18683,2.18772,2.18508,2.18724,6750000.0
2008-08-12 16:30:00,2.18731,2.18731,2.18229,2.18726,6250000.0
2008-08-12 16:31:00,2.18628,2.18744,2.18454,2.18648,14000000.0
2008-08-12 16:32:00,2.18667,2.18825,2.18534,2.18699,7000000.0
2008-08-12 16:33:00,2.18739,2.18759,2.1837,2.18671,12380000.0
2008-08-12 16:34:00,2.18518,2.18847,2.18474,2.18847,10750000.0
2008-08-12 16:35:00,2.18772,2.18783,2.18108,2.1858,8250000.0
2008-08-12 16:36:00,2.18601,2.18811,2.18142,2.18531,12750000.0
2008-08-12 16:37:00,2.18173,2.18586,2.18023,2.18495,6630000.0
2008-08-12 16:38:00,2.1853,2.18689,2.18298,2.18655,10750000.0
2008-08-12 16:39:00,2.18593,2.18758,2.18343,2.18729,6750000.0
2008-08-12 16:40:00,2.18589,2.18858,2.18465,2.18806,7250000.0
2008-08-12 16:41:00,2.18536,2.18868,2.18206,2.18868,8500000.0
2008-08-12 16:42:00,2.18742,2.18855,2.18321,2.18769,7750000.0
2008-08-12 16:43:00,2.18589,2.18883,2.18589,2.1884,6250000.0
2008-08-12 16:44:00,2.18649,2.18904,2.18649,2.18904,7250000.0
2008-08-12 16:45:00,2.18855,2.18895,2.18442,2.18801,9630000.0
2008-08-12 16:46:00,2.18671,2.18943,2.18543,2.18543,10130000.0
2008-08-12 16:47:00,2.18618,2.18925,2.18596,2.18888,5750000.0
2008-08-12 16:48:00,2.19056,2.19056,2.18557,2.18867,6250000.0
2008-08-12 16:49:00,2.19016,2.19016,2.18553,2.18975,7000000.0
2008-08-12 16:50:00,2.18849,2.18974,2.18453,2.18974,8500000.0
2008-08-12 16:51:00,2.18885,2.18956,2.18716,2.18939,5500000.0
2008-08-12 16:52:00,2.18892,2.1891,2.18515,2.18908,5500000.0
2008-08-12 16:53:00,2.18763,2.18979,2.18544,2.1877,6250000.0
2008-08-12 16:54:00,2.18582,2.1889,2.18461,2.18638,8250000.0
2008-08-12 16:55:00,2.18952,2.18954,2.1855,2.1855,10500000.0
2008-08-12 16:56:00,2.18883,2.19113,2.18833,2.19018,6750000.0
2008-08-12 16:57:00,2.18801,2.19127,2.18786,2.19109,7000000.0
2008-08-12 16:58:00,2.19036,2.19209,2.18716,2.1887,9130000.0
2008-08-12 16:59:00,2.19076,2.19225,2.18799,2.1911,10750000.0
2008-08-12 17:00:00,2.19013,2.19076,2.18442,2.1885,10510000.0
2008-08-12 17:01:00,2.18801,2.19107,2.18612,2.19055,7380000.0
2008-08-12 17:02:00,2.19108,2.19108,2.1872,2.1872,6000000.0
2008-08-12 17:03:00,2.18797,2.1912,2.18721,2.18907,11880000.0
2008-08-12 17:04:00,2.1914,2.1914,2.18843,2.19117,6000000.0
2008-08-12 17:05:00,2.18891,2.19134,2.18539,2.19092,7250000.0
2008-08-12 17:06:00,2.1914,2.19154,2.18657,2.19031,9630000.0
2008-08-12 17:07:00,2.19177,2.19347,2.18845,2.19298,10630000.0
2008-08-12 17:08:00,2.19104,2.19422,2.19104,2.19187,8880000.0
2008-08-12 17:09:00,2.19365,2.19476,2.19242,2.19416,6000000.0
2008-08-12 17:10:00,2.19068,2.19591,2.19068,2.1944,7500000.0
2008-08-12 17:11:00,2.19333,2.1955,2.18981,2.19506,5250000.0
2008-08-12 17:12:00,2.19301,2.19602,2.19193,2.19602,5750000.0
2008-08-12 17:13:00,2.19367,2.19569,2.19271,2.19569,11250000.0
2008-08-12 17:14:00,2.19422,2.19445,2.18965,2.18984,6250000.0
2008-08-12 17:15:00,2.19215,2.19489,2.1912,2.19311,13500000.0
2008-08-12 17:16:00,2.19397,2.19498,2.19159,2.19224,7500000.0
2008-08-12 17:17:00,2.19389,2.19417,2.19062,2.19322,7750000.0
2008-08-12 17:18:00,2.19361,2.19461,2.19208,2.19438,8500000.0
2008-08-12 17:19:00,2.19151,2.19426,2.19151,2.19197,8750000.0
2008-08-12 17:20:00,2.1945,2.1945,2.19162,2.19351,11000000.0
2008-08-12 17:21:00,2.19364,2.19364,2.18913,2.19151,8750000.0
2008-08-12 17:22:00,2.19323,2.19323,2.19122,2.19214,7250000.0
2008-08-12 17:23:00,2.19121,2.1936,2.18855,2.1936,8880000.0
2008-08-12 17:24:00,2.18955,2.19345,2.18955,2.1934,5500000.0
2008-08-12 17:25:00,2.19108,2.19384,2.18967,2.19384,8250000.0
2008-08-12 17:26:00,2.19144,2.19571,2.19144,2.19571,6750000.0
2008-08-12 17:27:00,2.19309,2.19566,2.1891,2.19381,9380000.0
2008-08-12 17:28:00,2.19262,2.19511,2.19261,2.19456,7000000.0
2008-08-12 17:29:00,2.19504,2.19504,2.19104,2.19504,6250000.0
2008-08-12 17:30:00,2.19456,2.19508,2.19244,2.19261,9500000.0
2008-08-12 17:31:00,2.19404,2.19455,2.19069,2.1937,7500000.0
2008-08-12 17:32:00,2.19325,2.19509,2.18909,2.18909,7760000.0
2008-08-12 17:33:00,2.19294,2.19401,2.19113,2.19257,11380000.0
2008-08-12 17:34:00,2.19459,2.19469,2.19219,2.19219,7500000.0
2008-08-12 17:35:00,2.19009,2.19522,2.19009,2.19243,5130000.0
2008-08-12 17:36:00,2.19224,2.19286,2.1894,2.19286,8630000.0
2008-08-12 17:37:00,2.19352,2.19396,2.18956,2.19118,7750000.0
2008-08-12 17:38:00,2.19175,2.19371,2.19053,2.19344,12250000.0
2008-08-12 17:39:00,2.193,2.1937,2.19106,2.19106,7250000.0
2008-08-12 17:40:00,2.19059,2.19332,2.18891,2.1931,8250000.0
2008-08-12 17:41:00,2.19468,2.19468,2.19216,2.19454,10510000.0
2008-08-12 17:42:00,2.1931,2.19415,2.19177,2.19297,10000000.0
2008-08-12 17:43:00,2.1944,2.19446,2.19093,2.19317,5250000.0
2008-08-12 17:44:00,2.19194,2.19498,2.18999,2.19498,8500000.0
2008-08-12 17:45:00,2.19308,2.19483,2.19228,2.19383,6250000.0
2008-08-12 17:46:00,2.19465,2.19506,2.19044,2.1907,11130000.0
2008-08-12 17:47:00,2.19359,2.19471,2.19014,2.1924,6500000.0
2008-08-12 17:48:00,2.19324,2.19461,2.19021,2.19147,10000000.0
2008-08-12 17:49:00,2.19046,2.19318,2.18861,2.19189,12750000.0
2008-08-12 17:50:00,2.19271,2.19348,2.18966,2.1918,12750000.0
2008-08-12 17:51:00,2.19,2.19376,2.19,2.19213,9750000.0
2008-08-12 17:52:00,2.19149,2.1934,2.19144,2.19287,7750000.0
2008-08-12 17:53:00,2.19307,2.19432,2.18937,2.19228,13380000.0
2008-08-12 17:54:00,2.19315,2.19449,2.19137,2.19378,11000000.0
2008-08-12 17:55:00,2.1936,2.19457,2.19084,2.19084,5250000.0
2008-08-12 17:56:00,2.19161,2.19395,2.18946,2.19235,10250000.0
2008-08-12 17:57:00,2.18961,2.1923,2.18587,2.1884,8250000.0
2008-08-12 17:58:00,2.19151,2.1925,2.18831,2.19013,6000000.0
2008-08-12 17:59:00,2.19202,2.19438,2.19027,2.19243,7500000.0
2008-08-12 18:00:00,2.19195,2.1924,2.18755,2.19043,11510000.0
2008-08-12 18:01:00,2.19092,2.19173,2.18578,2.18751,10500000.0
2008-08-12 18:02:00,2.19123,2.19221,2.18901,2.19117,13380000.0
2008-08-12 18:03:00,2.19127,2.19158,2.1885,2.19138,8000000.0
2008-08-12 18:04:00,2.19082,2.19082,2.18901,2.18979,7880000.0
2008-08-12 18:05:00,2.19128,2.19145,2.18605,2.19059,12880000.0
2008-08-12 18:06:00,2.19061,2.19214,2.18818,2.19188,10000000.0
2008-08-12 18:07:00,2.19141,2.19204,2.18783,2.1914,8500000.0
2008-08-12 18:08:00,2.19309,2.19309,2.18882,2.19061,6750000.0
2008-08-12 18:09:00,2.19204,2.19249,2.18897,2.19067,7250000.0
2008-08-12 18:10:00,2.18894,2.1919,2.18894,2.19002,7500000.0
2008-08-12 18:11:00,2.19087,2.19177,2.18734,2.19177,7500000.0
2008-08-12 18:12:00,2.18907,2.19269,2.18735,2.19147,5500000.0
2008-08-12 18:13:00,2.18892,2.19165,2.18797,2.19161,5880000.0
2008-08-12 18:14:00,2.19135,2.19191,2.18795,2.19078,10000000.0
2008-08-12 18:15:00,2.19188,2.19209,2.18873,2.192,8250000.0
2008-08-12 18:16:00,2.19004,2.19353,2.18983,2.19319,12250000.0
2008-08-12 18:17:00,2.19114,2.19335,2.18968,2.19085,16760000.0
2008-08-12 18:18:00,2.19118,2.1936,2.18741,2.18741,14880000.0
2008-08-12 18:19:00,2.18715,2.19247,2.18715,2.1917,7500000.0
2008-08-12 18:20:00,2.19004,2.19349,2.19004,2.19188,9250000.0
2008-08-12 18:21:00,2.19194,2.19263,2.18799,2.19198,7130000.0
2008-08-12 18:22:00,2.19015,2.19364,2.18843,2.19278,9380000.0
2008-08-12 18:23:00,2.19274,2.19305,2.18861,2.19305,9250000.0
2008-08-12 18:24:00,2.193,2.193,2.18878,2.1925,10750000.0
2008-08-12 18:25:00,2.19057,2.19278,2.19001,2.1923,8250000.0
2008-08-12 18:26:00,2.18886,2.19255,2.18712,2.19255,8000000.0
2008-08-12 18:27:00,2.19242,2.19348,2.18816,2.19284,8500000.0
2008-08-12 18:28:00,2.19249,2.19265,2.18748,2.19265,6750000.0
2008-08-12 18:29:00,2.18979,2.19245,2.18979,2.19171,7750000.0
2008-08-12 18:30:00,2.19011,2.19277,2.18732,2.19143,18130000.0
2008-08-12 18:31:00,2.19282,2.19326,2.19087,2.19326,8630000.0
2008-08-12 18:32:00,2.19246,2.19246,2.18609,2.19172,14500000.0
2008-08-12 18:33:00,2.19294,2.19294,2.1894,2.19134,8250000.0
2008-08-12 18:34:00,2.19214,2.19214,2.18784,2.18837,10250000.0
2008-08-12 18:35:00,2.19165,2.19165,2.18756,2.19155,9750000.0
2008-08-12 18:36:00,2.19099,2.19189,2.18706,2.19189,9000000.0
2008-08-12 18:37:00,2.19128,2.19173,2.18697,2.19173,6750000.0
2008-08-12 18:38:00,2.19048,2.1937,2.18687,2.19262,11750000.0
2008-08-12 18:39:00,2.1899,2.19311,2.18936,2.19196,10000000.0
2008-08-12 18:40:00,2.19249,2.19286,2.18708,2.19286,5500000.0
2008-08-12 18:41:00,2.19194,2.19337,2.18955,2.19034,9250000.0
2008-08-12 18:42:00,2.19081,2.19322,2.18931,2.19242,9250000.0
2008-08-12 18:43:00,2.19336,2.1936,2.18698,2.19175,12000000.0
2008-08-12 18:44:00,2.19425,2.19425,2.1899,2.19401,18250000.0
2008-08-12 18:45:00,2.19283,2.19392,2.18745,2.19242,9500000.0
2008-08-12 18:46:00,2.19286,2.19369,2.18659,2.19369,11250000.0
2008-08-12 18:47:00,2.19268,2.19335,2.18749,2.19274,9250000.0
2008-08-12 18:48:00,2.19206,2.19242,2.1902,2.19189,10750000.0
2008-08-12 18:49:00,2.19295,2.19295,2.18998,2.19113,8750000.0
2008-08-12 18:50:00,2.19248,2.19248,2.18957,2.19122,8500000.0
2008-08-12 18:51:00,2.19147,2.1922,2.18785,2.18785,10750000.0
2008-08-12 18:52:00,2.19172,2.19187,2.18689,2.19124,6750000.0
2008-08-12 18:53:00,2.19182,2.1929,2.1906,2.19283,10760000.0
2008-08-12 18:54:00,2.19314,2.19314,2.19001,2.19117,15250000.0
2008-08-12 18:55:00,2.19053,2.19221,2.18907,2.1913,8750000.0
2008-08-12 18:56:00,2.19183,2.19286,2.18805,2.19033,13640000.0
2008-08-12 18:57:00,2.19287,2.19403,2.18955,2.19086,8250000.0
2008-08-12 18:58:00,2.19018,2.19327,2.18875,2.19255,10250000.0
2008-08-12 18:59:00,2.19026,2.19309,2.18799,2.19301,7750000.0
2008-08-12 19:00:00,2.19259,2.19302,2.18606,2.19302,13750000.0
2008-08-12 19:01:00,2.1932,2.1932,2.18988,2.18997,11250000.0
2008-08-12 19:02:00,2.1921,2.1921,2.1851,2.19159,10510000.0
2008-08-12 19:03:00,2.19121,2.19182,2.18696,2.18821,9500000.0
2008-08-12 19:04:00,2.19074,2.19074,2.18892,2.19002,6750000.0
2008-08-12 19:05:00,2.19112,2.19112,2.18591,2.18951,7250000.0
2008-08-12 19:06:00,2.18542,2.19011,2.18542,2.19011,12250000.0
2008-08-12 19:07:00,2.18648,2.1897,2.1844,2.18535,9880000.0
2008-08-12 19:08:00,2.18766,2.18967,2.18665,2.189,10000000.0
2008-08-12 19:09:00,2.18965,2.18965,2.18702,2.18823,6250000.0
2008-08-12 19:10:00,2.18785,2.18876,2.18653,2.18873,5500000.0
2008-08-12 19:11:00,2.18942,2.19017,2.18576,2.18888,12500000.0
2008-08-12 19:12:00,2.18822,2.18852,2.1859,2.1876,6250000.0
2008-08-12 19:13:00,2.18795,2.18795,2.18401,2.18781,7750000.0
2008-08-12 19:14:00,2.18467,2.18662,2.18164,2.18164,14130000.0
2008-08-12 19:15:00,2.18555,2.18555,2.17974,2.18125,10000000.0
2008-08-12 19:16:00,2.1831,2.1831,2.17649,2.18237,19250000.0
2008-08-12 19:17:00,2.18001,2.18283,2.18001,2.18226,10000000.0
2008-08-12 19:18:00,2.18232,2.18304,2.17877,2.17884,12000000.0
2008-08-12 19:19:00,2.18345,2.18366,2.17764,2.17764,8250000.0
2008-08-12 19:20:00,2.18192,2.1834,2.17868,2.18075,9630000.0
2008-08-12 19:21:00,2.18376,2.1852,2.17884,2.18421,9000000.0
2008-08-12 19:22:00,2.1846,2.18617,2.18289,2.18617,9750000.0
2008-08-12 19:23:00,2.1858,2.1858,2.18354,2.18551,12250000.0
2008-08-12 19:24:00,2.18334,2.18398,2.17915,2.18278,5250000.0
2008-08-12 19:25:00,2.18333,2.18497,2.17798,2.18497,6250000.0
2008-08-12 19:26:00,2.18175,2.18486,2.18175,2.1835,5750000.0
2008-08-12 19:27:00,2.18049,2.18512,2.18049,2.18512,7750000.0
2008-08-12 19:28:00,2.18337,2.18589,2.17989,2.18221,6250000.0
2008-08-12 19:29:00,2.18566,2.18566,2.1813,2.18477,16000000.0
2008-08-12 19:30:00,2.18469,2.18591,2.1829,2.18591,5250000.0
2008-08-12 19:31:00,2.18587,2.18623,2.1825,2.18542,13500000.0
2008-08-12 19:32:00,2.18593,2.18593,2.18296,2.18545,7000000.0
2008-08-12 19:33:00,2.18421,2.18596,2.18053,2.18568,7500000.0
2008-08-12 19:34:00,2.18516,2.18597,2.18278,2.18597,11000000.0
2008-08-12 19:35:00,2.18373,2.18642,2.1815,2.18502,7000000.0
2008-08-12 19:36:00,2.18415,2.18553,2.1829,2.18553,5500000.0
2008-08-12 19:37:00,2.18568,2.18568,2.18206,2.18431,10000000.0
2008-08-12 19:38:00,2.18437,2.18508,2.18141,2.18141,10890000.0
2008-08-12 19:39:00,2.18516,2.18564,2.18329,2.18329,6250000.0
2008-08-12 19:40:00,2.18377,2.18556,2.18141,2.18233,8880000.0
2008-08-12 19:41:00,2.18543,2.18543,2.18162,2.18162,6750000.0
2008-08-12 19:42:00,2.18492,2.18536,2.18356,2.18528,7750000.0
2008-08-12 19:43:00,2.18311,2.18516,2.18311,2.18476,8880000.0
2008-08-12 19:44:00,2.18519,2.18547,2.18086,2.1849,8880000.0
2008-08-12 19:45:00,2.18345,2.1858,2.18211,2.18436,8880000.0
2008-08-12 19:46:00,2.18539,2.18544,2.18396,2.18505,7750000.0
2008-08-12 19:47:00,2.18175,2.18687,2.18175,2.18657,10250000.0
2008-08-12 19:48:00,2.18844,2.18844,2.1838,2.18512,8500000.0
2008-08-12 19:49:00,2.18272,2.18714,2.18234,2.18234,5250000.0
2008-08-12 19:50:00,2.18559,2.1862,2.17963,2.1838,8250000.0
2008-08-12 19:51:00,2.18589,2.18589,2.18055,2.18428,9000000.0
2008-08-12 19:52:00,2.18422,2.1858,2.18132,2.1858,9000000.0
2008-08-12 19:53:00,2.18478,2.18585,2.18076,2.18388,7760000.0
2008-08-12 19:54:00,2.18313,2.18606,2.18062,2.18062,5880000.0
2008-08-12 19:55:00,2.18567,2.18567,2.18191,2.18405,10250000.0
2008-08-12 19:56:00,2.18222,2.18436,2.18048,2.18309,11250000.0
2008-08-12 19:57:00,2.18464,2.18464,2.17806,2.1801,16630000.0
2008-08-12 19:58:00,2.18249,2.18382,2.18067,2.18364,8000000.0
2008-08-12 19:59:00,2.18123,2.18333,2.18082,2.18333,7250000.0
2008-08-12 20:00:00,2.18155,2.18363,2.18147,2.18363,8130000.0
2008-08-12 20:01:00,2.18085,2.18315,2.17979,2.17979,10260000.0
2008-08-12 20:02:00,2.18167,2.18364,2.18133,2.18338,7750000.0
2008-08-12 20:03:00,2.18251,2.18395,2.18133,2.18369,13630000.0
2008-08-12 20:04:00,2.18327,2.18381,2.18178,2.18178,5250000.0
2008-08-12 20:05:00,2.18383,2.18478,2.18002,2.18478,11500000.0
2008-08-12 20:06:00,2.18048,2.18368,2.17913,2.18249,7750000.0
2008-08-12 20:07:00,2.18151,2.18422,2.18092,2.18188,11000000.0
2008-08-12 20:08:00,2.1825,2.1833,2.18182,2.18182,10500000.0
2008-08-12 20:09:00,2.18335,2.18503,2.17943,2.18372,12750000.0
2008-08-12 20:10:00,2.18202,2.18513,2.18087,2.18459,7000000.0
2008-08-12 20:11:00,2.18261,2.18391,2.17997,2.18374,9760000.0
2008-08-12 20:12:00,2.18374,2.18401,2.18122,2.18396,10750000.0
2008-08-12 20:13:00,2.18421,2.18456,2.17786,2.18456,8750000.0
2008-08-12 20:14:00,2.18086,2.18445,2.18086,2.18207,9500000.0
2008-08-12 20:15:00,2.18207,2.18388,2.17976,2.17976,11500000.0
2008-08-12 20:16:00,2.18178,2.18462,2.18074,2.18381,7750000.0
2008-08-12 20:17:00,2.18061,2.18445,2.18036,2.18036,7000000.0
2008-08-12 20:18:00,2.18499,2.18499,2.18143,2.18223,7000000.0
2008-08-12 20:19:00,2.18146,2.18426,2.17663,2.1841,8250000.0
2008-08-12 20:20:00,2.18308,2.18549,2.18146,2.18313,9760000.0
2008-08-12 20:21:00,2.18494,2.18494,2.18076,2.18388,12750000.0
2008-08-12 20:22:00,2.18242,2.184,2.18242,2.18364,11630000.0
2008-08-12 20:23:00,2.17985,2.18441,2.17985,2.18038,9000000.0
2008-08-12 20:24:00,2.18252,2.1851,2.1821,2.1821,12250000.0
2008-08-12 20:25:00,2.18341,2.18487,2.1815,2.18487,10250000.0
2008-08-12 20:26:00,2.18277,2.18447,2.17944,2.18083,11380000.0
2008-08-12 20:27:00,2.18467,2.18508,2.17958,2.18048,6250000.0
2008-08-12 20:28:00,2.18533,2.18562,2.1832,2.18331,8250000.0
2008-08-12 20:29:00,2.18454,2.1854,2.18221,2.18524,10250000.0
2008-08-12 20:30:00,2.18463,2.18708,2.18324,2.18553,15010000.0
2008-08-12 20:31:00,2.18556,2.18624,2.18277,2.18277,7000000.0
2008-08-12 20:32:00,2.18491,2.18514,2.18258,2.18452,7500000.0
2008-08-12 20:33:00,2.18419,2.18526,2.17995,2.18106,10500000.0
2008-08-12 20:34:00,2.18182,2.18498,2.18182,2.18498,6250000.0
2008-08-12 20:35:00,2.18473,2.18473,2.18206,2.18453,5880000.0
2008-08-12 20:36:00,2.1839,2.18544,2.18267,2.18304,9630000.0
2008-08-12 20:37:00,2.18257,2.18557,2.18081,2.18235,9750000.0
2008-08-12 20:38:00,2.18523,2.18523,2.18214,2.18502,13000000.0
2008-08-12 20:39:00,2.1815,2.18394,2.17876,2.17876,5250000.0
2008-08-12 20:40:00,2.18145,2.18467,2.17966,2.18286,13250000.0
2008-08-12 20:41:00,2.1821,2.18542,2.1798,2.18534,15500000.0
2008-08-12 20:42:00,2.18406,2.18489,2.18247,2.18323,11000000.0
2008-08-12 20:43:00,2.18541,2.18541,2.18263,2.18331,5750000.0
2008-08-12 20:44:00,2.18408,2.18489,2.18017,2.18489,12880000.0
2008-08-12 20:45:00,2.18329,2.18478,2.18324,2.18462,5500000.0
2008-08-12 20:46:00,2.1806,2.1845,2.17892,2.1845,5250000.0
2008-08-12 20:47:00,2.18252,2.18525,2.1797,2.18512,8630000.0
2008-08-12 20:48:00,2.18316,2.18566,2.1804,2.18351,5750000.0
2008-08-12 20:49:00,2.18291,2.18567,2.18163,2.18567,9250000.0
2008-08-12 20:50:00,2.18228,2.18592,2.18112,2.18363,10750000.0
2008-08-12 20:51:00,2.1814,2.1856,2.18031,2.18222,6750000.0
2008-08-12 20:52:00,2.18503,2.18582,2.17959,2.18582,8500000.0
2008-08-12 20:53:00,2.1869,2.1869,2.18204,2.18536,8750000.0
2008-08-12 20:54:00,2.18599,2.18599,2.18197,2.18506,9750000.0
2008-08-12 20:55:00,2.18253,2.18647,2.18087,2.18577,9250000.0
2008-08-12 20:56:00,2.18316,2.18674,2.18158,2.18158,9500000.0
2008-08-12 20:57:00,2.18419,2.18619,2.18064,2.18596,14000000.0
2008-08-12 20:58:00,2.18582,2.1866,2.18241,2.18467,10250000.0
2008-08-12 20:59:00,2.18198,2.18425,2.17909,2.18312,9750000.0
2008-08-12 21:00:00,2.18134,2.18279,2.17868,2.17991,7250000.0
2008-08-12 21:01:00,2.18193,2.18265,2.17678,2.18161,6750000.0
2008-08-12 21:02:00,2.18071,2.18283,2.17745,2.17745,13500000.0
2008-08-12 21:03:00,2.18145,2.18284,2.18145,2.18247,11500000.0
2008-08-12 21:04:00,2.18256,2.18366,2.18188,2.18188,8500000.0
2008-08-12 21:05:00,2.18408,2.18447,2.18179,2.18414,6750000.0
2008-08-12 21:06:00,2.18243,2.18443,2.18187,2.18268,5500000.0
2008-08-12 21:07:00,2.18476,2.18482,2.18134,2.18436,7380000.0
2008-08-12 21:08:00,2.18249,2.18404,2.18094,2.18254,11000000.0
2008-08-12 21:09:00,2.18185,2.18459,2.18151,2.18369,8630000.0
2008-08-12 21:10:00,2.18106,2.18423,2.18106,2.18176,7000000.0
2008-08-12 21:11:00,2.18275,2.18433,2.18102,2.18433,7000000.0
2008-08-12 21:12:00,2.18466,2.18466,2.18083,2.18103,5500000.0
2008-08-12 21:13:00,2.18262,2.18349,2.17956,2.18349,8500000.0
2008-08-12 21:14:00,2.18325,2.18411,2.17972,2.17972,5500000.0
2008-08-12 21:15:00,2.18332,2.18332,2.17731,2.17948,11750000.0
2008-08-12 21:16:00,2.18204,2.18394,2.17984,2.17984,6000000.0
2008-08-12 21:17:00,2.18083,2.18435,2.17935,2.18383,7500000.0
2008-08-12 21:18:00,2.184,2.184,2.18036,2.18354,10750000.0
2008-08-12 21:19:00,2.18236,2.18309,2.18156,2.18304,5630000.0
2008-08-12 21:20:00,2.1844,2.1844,2.17845,2.18257,7750000.0
2008-08-12 21:21:00,2.18282,2.1836,2.18042,2.18144,9000000.0
2008-08-12 21:22:00,2.17787,2.18479,2.17787,2.18026,8250000.0
2008-08-12 21:23:00,2.18331,2.18352,2.18181,2.18297,5500000.0
2008-08-12 21:24:00,2.18263,2.18299,2.18037,2.18037,7000000.0
2008-08-12 21:25:00,2.18409,2.18409,2.17881,2.18157,10250000.0
2008-08-12 21:26:00,2.18068,2.18307,2.1788,2.18263,6250000.0
2008-08-12 21:27:00,2.18137,2.18284,2.17853,2.17853,8250000.0
2008-08-12 21:28:00,2.18132,2.1826,2.17767,2.18191,8500000.0
2008-08-12 21:29:00,2.18204,2.18332,2.17848,2.18332,6250000.0
2008-08-12 21:30:00,2.18284,2.18284,2.17638,2.18072,7750000.0
2008-08-12 21:31:00,2.18044,2.18279,2.17938,2.18041,10500000.0
2008-08-12 21:32:00,2.17895,2.18288,2.17895,2.18202,5500000.0
2008-08-12 21:33:00,2.18181,2.1833,2.18026,2.1821,5250000.0
2008-08-12 21:34:00,2.18382,2.18398,2.18047,2.18214,10380000.0
2008-08-12 21:35:00,2.17605,2.18375,2.17605,2.1833,7250000.0
2008-08-12 21:36:00,2.18091,2.18313,2.18058,2.18225,6000000.0
2008-08-12 21:37:00,2.18438,2.18495,2.18131,2.18331,7630000.0
2008-08-12 21:38:00,2.18057,2.18494,2.18057,2.18139,9750000.0
2008-08-12 21:39:00,2.1847,2.1847,2.17918,2.18172,10380000.0
2008-08-12 21:40:00,2.18204,2.18481,2.18162,2.18472,5500000.0
2008-08-12 21:41:00,2.18432,2.18458,2.18053,2.18053,6000000.0
2008-08-12 21:42:00,2.1844,2.1844,2.18254,2.18303,6000000.0
2008-08-12 21:43:00,2.18401,2.18505,2.18289,2.18397,8000000.0
2008-08-12 21:44:00,2.18481,2.18597,2.17898,2.18597,8250000.0
2008-08-12 21:45:00,2.18731,2.18731,2.18321,2.1843,8750000.0
2008-08-12 21:46:00,2.18619,2.18647,2.18342,2.1861,9130000.0
2008-08-12 21:47:00,2.1859,2.18764,2.18514,2.18661,7750000.0
2008-08-12 21:48:00,2.18554,2.18823,2.18296,2.18466,9000000.0
2008-08-12 21:49:00,2.18329,2.18535,2.18182,2.18182,5630000.0
2008-08-12 21:50:00,2.18266,2.18524,2.18119,2.18524,7500000.0
2008-08-12 21:51:00,2.18422,2.18507,2.18243,2.18354,5250000.0
2008-08-12 21:52:00,2.18491,2.1869,2.1785,2.18047,7500000.0
2008-08-12 21:53:00,2.18255,2.18418,2.18121,2.18121,6250000.0
2008-08-12 21:54:00,2.18289,2.18664,2.18289,2.18585,8250000.0
2008-08-12 21:55:00,2.18624,2.18653,2.18372,2.18552,8880000.0
2008-08-12 21:56:00,2.18383,2.18467,2.18031,2.18031,10630000.0
2008-08-12 21:57:00,2.18298,2.18541,2.18175,2.18224,7750000.0
2008-08-12 21:58:00,2.18257,2.1851,2.18246,2.1851,15250000.0
2008-08-12 21:59:00,2.18138,2.18499,2.17876,2.17876,9630000.0
2008-08-12 22:00:00,2.18481,2.18481,2.18202,2.18428,6000000.0
2008-08-12 22:01:00,2.18144,2.18493,2.18144,2.18493,5500000.0
2008-08-12 22:02:00,2.1851,2.18642,2.18284,2.18616,10250000.0
2008-08-12 22:03:00,2.18562,2.18683,2.18264,2.18606,8380000.0
2008-08-12 22:04:00,2.18417,2.18812,2.18417,2.18661,6250000.0
2008-08-12 22:05:00,2.18463,2.18496,2.1803,2.1803,4880000.0
2008-08-12 22:06:00,2.18432,2.18432,2.18255,2.18398,8500000.0
2008-08-12 22:07:00,2.18157,2.18339,2.18084,2.18149,7750000.0
2008-08-12 22:08:00,2.1842,2.1842,2.18208,2.18358,7130000.0
2008-08-12 22:09:00,2.18162,2.18349,2.17959,2.18286,8750000.0
2008-08-12 22:10:00,2.18385,2.18517,2.17988,2.18361,10000000.0
2008-08-12 22:11:00,2.18197,2.18551,2.18197,2.18328,6010000.0
2008-08-12 22:12:00,2.18235,2.18325,2.18065,2.18325,7130000.0
2008-08-12 22:13:00,2.18331,2.18349,2.18143,2.18349,5500000.0
2008-08-12 22:14:00,2.18238,2.18404,2.18083,2.18231,5500000.0
2008-08-12 22:15:00,2.18331,2.18461,2.17985,2.18461,6880000.0
2008-08-12 22:16:00,2.18442,2.1846,2.18123,2.1846,13000000.0
2008-08-12 22:17:00,2.18469,2.18492,2.17929,2.18329,10500000.0
2008-08-12 22:18:00,2.18411,2.18434,2.18279,2.18434,8630000.0
2008-08-12 22:19:00,2.18079,2.18449,2.18079,2.18344,5880000.0
2008-08-12 22:20:00,2.18231,2.18439,2.18083,2.18083,7000000.0
2008-08-12 22:21:00,2.184,2.18468,2.18261,2.18453,11500000.0
2008-08-12 22:22:00,2.18256,2.18452,2.18069,2.18423,8500000.0
2008-08-12 22:23:00,2.18477,2.18477,2.17888,2.17962,9260000.0
2008-08-12 22:24:00,2.1823,2.18394,2.18068,2.18306,6500000.0
2008-08-12 22:25:00,2.18189,2.1847,2.18172,2.18172,6250000.0
2008-08-12 22:26:00,2.18263,2.18438,2.18172,2.18438,6750000.0
2008-08-12 22:27:00,2.1814,2.18508,2.18056,2.18124,6000000.0
2008-08-12 22:28:00,2.18259,2.18433,2.18076,2.18092,8750000.0
2008-08-12 22:29:00,2.18264,2.1847,2.18101,2.1847,8750000.0
2008-08-12 22:30:00,2.18409,2.18409,2.17961,2.18245,9880000.0
2008-08-12 22:31:00,2.18349,2.18405,2.18083,2.18405,7500000.0
2008-08-12 22:32:00,2.18162,2.18383,2.18162,2.18351,7000000.0
2008-08-12 22:33:00,2.18292,2.18387,2.181,2.18352,12500000.0
2008-08-12 22:34:00,2.18473,2.18473,2.18299,2.18299,5880000.0
2008-08-12 22:35:00,2.1853,2.1853,2.18091,2.18456,8500000.0
2008-08-12 22:36:00,2.18511,2.18511,2.18166,2.18459,5750000.0
2008-08-12 22:37:00,2.18345,2.18534,2.18117,2.18457,7000000.0
2008-08-12 22:38:00,2.18227,2.18785,2.18227,2.18585,7250000.0
2008-08-12 22:39:00,2.1805,2.18414,2.1805,2.18142,6250000.0
2008-08-12 22:40:00,2.18278,2.18354,2.18146,2.18265,5250000.0
2008-08-12 22:41:00,2.18445,2.18447,2.18345,2.18438,9750000.0
2008-08-12 22:42:00,2.18427,2.18481,2.18073,2.18073,8000000.0
2008-08-12 22:43:00,2.17866,2.18425,2.17866,2.18413,12500000.0
2008-08-12 22:44:00,2.18434,2.18482,2.18288,2.18447,11380000.0
2008-08-12 22:45:00,2.18257,2.18404,2.18257,2.18278,6500000.0
2008-08-12 22:46:00,2.18365,2.18493,2.17966,2.18268,5750000.0
2008-08-12 22:47:00,2.18304,2.18453,2.17959,2.18453,5750000.0
2008-08-12 22:48:00,2.1818,2.18392,2.1811,2.1823,9750000.0
2008-08-12 22:49:00,2.1853,2.1853,2.17964,2.17964,8500000.0
2008-08-12 22:50:00,2.18361,2.18598,2.18227,2.18498,13000000.0
2008-08-12 22:51:00,2.18413,2.18557,2.18122,2.18346,10750000.0
2008-08-12 22:52:00,2.18196,2.18483,2.18109,2.1826,5750000.0
2008-08-12 22:53:00,2.18217,2.18407,2.17849,2.18249,6250000.0
2008-08-12 22:54:00,2.18282,2.18432,2.18036,2.18432,7380000.0
2008-08-12 22:55:00,2.18361,2.184,2.18114,2.18114,6250000.0
2008-08-12 22:56:00,2.18431,2.18436,2.17888,2.18406,5250000.0
2008-08-12 22:57:00,2.18273,2.18426,2.18263,2.18423,7010000.0
2008-08-12 22:58:00,2.18276,2.18335,2.17826,2.18131,6630000.0
2008-08-12 22:59:00,2.18388,2.18388,2.18072,2.18315,6250000.0
2008-08-12 23:00:00,2.18252,2.18459,2.18252,2.18344,10500000.0
2008-08-12 23:01:00,2.18464,2.18464,2.1812,2.18342,8000000.0
2008-08-12 23:02:00,2.18408,2.18457,2.17915,2.17915,10750000.0
2008-08-12 23:03:00,2.18331,2.18497,2.18001,2.18372,10000000.0
2008-08-12 23:04:00,2.18107,2.18627,2.18107,2.18627,11000000.0
2008-08-12 23:05:00,2.18142,2.18561,2.17875,2.18561,7000000.0
2008-08-12 23:06:00,2.18165,2.18562,2.18165,2.18554,11760000.0
2008-08-12 23:07:00,2.18335,2.18436,2.17986,2.18181,8000000.0
2008-08-12 23:08:00,2.18377,2.18668,2.18303,2.18595,8630000.0
2008-08-12 23:09:00,2.18465,2.18465,2.18118,2.18295,7500000.0
2008-08-12 23:10:00,2.18343,2.18516,2.18051,2.18516,10130000.0
2008-08-12 23:11:00,2.18325,2.18488,2.17999,2.18301,5500000.0
2008-08-12 23:12:00,2.18325,2.18433,2.18175,2.18185,12000000.0
2008-08-12 23:13:00,2.18469,2.18469,2.18126,2.18378,10000000.0
2008-08-12 23:14:00,2.18371,2.18438,2.18013,2.18191,6250000.0
2008-08-12 23:15:00,2.18373,2.18401,2.18019,2.18019,6630000.0
2008-08-12 23:16:00,2.18076,2.18474,2.18076,2.18303,8500000.0
2008-08-12 23:17:00,2.18178,2.18463,2.17972,2.18463,5750000.0
2008-08-12 23:18:00,2.18157,2.1817,2.17969,2.17969,9500000.0
2008-08-12 23:19:00,2.18112,2.18405,2.17794,2.18397,6750000.0
2008-08-12 23:20:00,2.18177,2.18476,2.18089,2.18476,8500000.0
2008-08-12 23:21:00,2.17852,2.18401,2.17852,2.18401,7750000.0
2008-08-12 23:22:00,2.18388,2.18402,2.17794,2.1837,8000000.0
2008-08-12 23:23:00,2.18289,2.18443,2.1775,2.18383,9880000.0
2008-08-12 23:24:00,2.18287,2.18348,2.18159,2.18159,7500000.0
2008-08-12 23:25:00,2.18139,2.18466,2.18128,2.18296,6250000.0
2008-08-12 23:26:00,2.18241,2.18437,2.17962,2.17962,7000000.0
2008-08-12 23:27:00,2.18256,2.18366,2.18126,2.18136,5380000.0
2008-08-12 23:28:00,2.18474,2.18484,2.18082,2.18082,10500000.0
2008-08-12 23:29:00,2.18116,2.18498,2.18116,2.18498,6750000.0
2008-08-12 23:30:00,2.18184,2.18494,2.18089,2.18089,8250000.0
2008-08-12 23:31:00,2.17929,2.18479,2.17929,2.18314,9880000.0
2008-08-12 23:32:00,2.18489,2.18489,2.18073,2.18214,5250000.0
2008-08-12 23:33:00,2.18255,2.18534,2.17979,2.18242,5750000.0
2008-08-12 23:34:00,2.18295,2.18472,2.17986,2.18251,7250000.0
2008-08-12 23:35:00,2.18286,2.18577,2.18129,2.18482,8130000.0
2008-08-12 23:36:00,2.18232,2.18541,2.18078,2.18343,10750000.0
2008-08-12 23:37:00,2.18299,2.18557,2.18187,2.18187,7880000.0
2008-08-12 23:38:00,2.18256,2.18554,2.18256,2.18554,9250000.0
2008-08-12 23:39:00,2.1855,2.1855,2.18134,2.18502,6000000.0
2008-08-12 23:40:00,2.18568,2.18591,2.18227,2.18337,7250000.0
2008-08-12 23:41:00,2.1839,2.18648,2.18276,2.18648,8130000.0
2008-08-12 23:42:00,2.18555,2.18647,2.1809,2.18647,9000000.0
2008-08-12 23:43:00,2.18477,2.18582,2.18391,2.18445,8630000.0
2008-08-12 23:44:00,2.18451,2.18716,2.18337,2.18337,5500000.0
2008-08-12 23:45:00,2.18194,2.18531,2.18194,2.1833,6000000.0
2008-08-12 23:46:00,2.18266,2.18468,2.18266,2.18402,6250000.0
2008-08-12 23:47:00,2.18464,2.18565,2.18244,2.18408,8250000.0
2008-08-12 23:48:00,2.1824,2.18488,2.1824,2.18488,5250000.0
2008-08-12 23:49:00,2.18336,2.18676,2.18261,2.18493,6500000.0
2008-08-12 23:50:00,2.18617,2.18617,2.17809,2.18303,6750000.0
2008-08-12 23:51:00,2.18316,2.18389,2.17933,2.18314,9250000.0
2008-08-12 23:52:00,2.18383,2.18787,2.1811,2.18416,11750000.0
2008-08-12 23:53:00,2.18318,2.18582,2.18147,2.18362,9000000.0
2008-08-12 23:54:00,2.18303,2.18581,2.18184,2.18518,10000000.0
2008-08-12 23:55:00,2.18326,2.1849,2.18217,2.18349,7750000.0
2008-08-12 23:56:00,2.18126,2.18425,2.18047,2.18047,7750000.0
2008-08-12 23:57:00,2.18299,2.18377,2.17941,2.18304,9630000.0
2008-08-12 23:58:00,2.1828,2.18311,2.18226,2.18311,5250000.0
2008-08-12 23:59:00,2.18566,2.18566,2.18195,2.18339,9000000.0
2008-08-13 00:00:00,2.18514,2.18514,2.18071,2.18108,11500000.0
2008-08-13 00:01:00,2.18355,2.18645,2.18173,2.18173,10500000.0
2008-08-13 00:02:00,2.18514,2.18559,2.18397,2.18411,8500000.0
2008-08-13 00:03:00,2.18106,2.18627,2.18008,2.18226,13130000.0
2008-08-13 00:04:00,2.18776,2.18776,2.18044,2.18507,11000000.0
2008-08-13 00:05:00,2.18522,2.18565,2.17899,2.18515,18250000.0
2008-08-13 00:06:00,2.18433,2.18645,2.17946,2.1842,10250000.0
2008-08-13 00:07:00,2.18098,2.18531,2.17875,2.18526,6750000.0
2008-08-13 00:08:00,2.18092,2.18426,2.17968,2.18253,7500000.0
2008-08-13 00:09:00,2.18366,2.18543,2.18323,2.18323,5880000.0
2008-08-13 00:10:00,2.1825,2.185,2.18065,2.185,6000000.0
2008-08-13 00:11:00,2.18378,2.18564,2.18138,2.18338,14130000.0
2008-08-13 00:12:00,2.18496,2.18496,2.18261,2.18482,8250000.0
2008-08-13 00:13:00,2.1828,2.18732,2.1828,2.18701,8250000.0
2008-08-13 00:14:00,2.1823,2.1849,2.18089,2.184,8250000.0
2008-08-13 00:15:00,2.185,2.18596,2.18281,2.18469,5750000.0
2008-08-13 00:16:00,2.18448,2.18516,2.18069,2.18299,13500000.0
2008-08-13 00:17:00,2.18178,2.18574,2.18093,2.18096,9000000.0
2008-08-13 00:18:00,2.18327,2.18538,2.18159,2.18187,16000000.0
2008-08-13 00:19:00,2.18394,2.18427,2.18151,2.18279,6380000.0
2008-08-13 00:20:00,2.18075,2.1848,2.18075,2.18177,7000000.0
2008-08-13 00:21:00,2.18501,2.18564,2.18104,2.18525,12250000.0
2008-08-13 00:22:00,2.18414,2.18493,2.18295,2.18493,5750000.0
2008-08-13 00:23:00,2.18446,2.1847,2.18104,2.18104,11000000.0
2008-08-13 00:24:00,2.18336,2.1846,2.18313,2.1846,9760000.0
2008-08-13 00:25:00,2.18401,2.18401,2.17941,2.17941,8000000.0
2008-08-13 00:26:00,2.183,2.18474,2.18297,2.18474,9750000.0
2008-08-13 00:27:00,2.18193,2.18489,2.18141,2.18402,9750000.0
2008-08-13 00:28:00,2.18345,2.1846,2.1778,2.1846,11500000.0
2008-08-13 00:29:00,2.18401,2.18414,2.17545,2.18225,18380000.0
2008-08-13 00:30:00,2.18485,2.18494,2.17989,2.1849,13250000.0
2008-08-13 00:31:00,2.17963,2.18328,2.17877,2.18322,7500000.0
2008-08-13 00:32:00,2.18345,2.18451,2.17956,2.18396,12000000.0
2008-08-13 00:33:00,2.18171,2.18383,2.18157,2.1835,10250000.0
2008-08-13 00:34:00,2.18393,2.18393,2.17897,2.18246,7000000.0
2008-08-13 00:35:00,2.18377,2.18457,2.18241,2.18296,9010000.0
2008-08-13 00:36:00,2.18512,2.18512,2.18214,2.18236,5750000.0
2008-08-13 00:37:00,2.18464,2.18501,2.18206,2.18501,9130000.0
2008-08-13 00:38:00,2.18252,2.18603,2.18169,2.18489,8250000.0
2008-08-13 00:39:00,2.18283,2.18336,2.18026,2.18026,8750000.0
2008-08-13 00:40:00,2.18264,2.18264,2.1781,2.18132,5750000.0
2008-08-13 00:41:00,2.18255,2.18446,2.1797,2.18414,12630000.0
2008-08-13 00:42:00,2.18289,2.18527,2.18097,2.1834,7250000.0
2008-08-13 00:43:00,2.17762,2.18213,2.17762,2.18213,7000000.0
2008-08-13 00:44:00,2.18241,2.18342,2.17918,2.18245,11250000.0
2008-08-13 00:45:00,2.18228,2.18328,2.1795,2.18141,13880000.0
2008-08-13 00:46:00,2.18134,2.18273,2.1803,2.1811,10000000.0
2008-08-13 00:47:00,2.17803,2.18273,2.17689,2.17689,16630000.0
2008-08-13 00:48:00,2.17821,2.18244,2.1774,2.18103,5500000.0
2008-08-13 00:49:00,2.1824,2.18352,2.1812,2.18271,5500000.0
2008-08-13 00:50:00,2.18164,2.18343,2.17926,2.18343,7750000.0
2008-08-13 00:51:00,2.184,2.18452,2.18047,2.18402,15250000.0
2008-08-13 00:52:00,2.18126,2.18355,2.17952,2.18064,6250000.0
2008-08-13 00:53:00,2.18257,2.18329,2.17889,2.17965,14250000.0
2008-08-13 00:54:00,2.183,2.18391,2.18146,2.18391,6250000.0
2008-08-13 00:55:00,2.18129,2.1844,2.18082,2.18082,10750000.0
2008-08-13 00:56:00,2.18392,2.18445,2.1799,2.18445,11250000.0
2008-08-13 00:57:00,2.18291,2.18441,2.18291,2.18383,5750000.0
2008-08-13 00:58:00,2.18303,2.18471,2.1815,2.18234,9000000.0
2008-08-13 00:59:00,2.18363,2.1842,2.18285,2.18383,9250000.0
2008-08-13 01:00:00,2.18204,2.18409,2.18045,2.18045,7250000.0
2008-08-13 01:01:00,2.18437,2.18541,2.18398,2.18541,10380000.0
2008-08-13 01:02:00,2.18131,2.18533,2.18051,2.18363,9500000.0
2008-08-13 01:03:00,2.18469,2.18469,2.17682,2.18347,13380000.0
2008-08-13 01:04:00,2.18438,2.185,2.1781,2.1843,13500000.0
2008-08-13 01:05:00,2.18384,2.18415,2.1783,2.18377,8630000.0
2008-08-13 01:06:00,2.18056,2.18459,2.1803,2.18409,7250000.0
2008-08-13 01:07:00,2.18534,2.18534,2.18103,2.18523,12000000.0
2008-08-13 01:08:00,2.18345,2.18457,2.18188,2.18307,9000000.0
2008-08-13 01:09:00,2.18499,2.18499,2.18086,2.18316,5250000.0
2008-08-13 01:10:00,2.18456,2.18478,2.18391,2.18411,10750000.0
2008-08-13 01:11:00,2.18469,2.18565,2.18469,2.18565,5750000.0
2008-08-13 01:12:00,2.18452,2.18656,2.18452,2.18512,9500000.0
2008-08-13 01:13:00,2.18431,2.18694,2.18308,2.18609,13760000.0
2008-08-13 01:14:00,2.18345,2.1845,2.17988,2.17988,6500000.0
2008-08-13 01:15:00,2.18486,2.18538,2.18069,2.18538,6000000.0
2008-08-13 01:16:00,2.18428,2.18581,2.1812,2.18468,13500000.0
2008-08-13 01:17:00,2.18564,2.18672,2.18258,2.18532,7000000.0
2008-08-13 01:18:00,2.18009,2.18616,2.18009,2.18616,6750000.0
2008-08-13 01:19:00,2.18464,2.18618,2.18337,2.18618,5880000.0
2008-08-13 01:20:00,2.18409,2.18676,2.18349,2.18541,11500000.0
2008-08-13 01:21:00,2.18451,2.1865,2.18362,2.18405,11260000.0
2008-08-13 01:22:00,2.18182,2.18599,2.18038,2.18038,12000000.0
2008-08-13 01:23:00,2.18495,2.18728,2.18169,2.18481,10630000.0
2008-08-13 01:24:00,2.18277,2.18739,2.18277,2.18433,5880000.0
2008-08-13 01:25:00,2.18679,2.18679,2.18032,2.18597,11250000.0
2008-08-13 01:26:00,2.18583,2.18716,2.1825,2.18716,9380000.0
2008-08-13 01:27:00,2.1843,2.18748,2.18318,2.18454,8000000.0
2008-08-13 01:28:00,2.18649,2.18731,2.18436,2.18566,6000000.0
2008-08-13 01:29:00,2.18647,2.18706,2.18476,2.18476,10750000.0
2008-08-13 01:30:00,2.18228,2.18625,2.18178,2.18523,8500000.0
2008-08-13 01:31:00,2.18485,2.18711,2.18279,2.18626,10380000.0
2008-08-13 01:32:00,2.1851,2.18696,2.18384,2.18551,8500000.0
2008-08-13 01:33:00,2.18536,2.18698,2.18455,2.18698,6750000.0
2008-08-13 01:34:00,2.18654,2.18691,2.18134,2.18616,8750000.0
2008-08-13 01:35:00,2.18178,2.1872,2.18178,2.1872,7750000.0
2008-08-13 01:36:00,2.18652,2.18774,2.18565,2.18565,7250000.0
2008-08-13 01:37:00,2.18637,2.18771,2.18174,2.186,14000000.0
2008-08-13 01:38:00,2.18695,2.18787,2.18589,2.18662,10510000.0
2008-08-13 01:39:00,2.18875,2.18875,2.18412,2.18592,6130000.0
2008-08-13 01:40:00,2.18653,2.18713,2.18415,2.18587,6880000.0
2008-08-13 01:41:00,2.18494,2.1874,2.18475,2.18608,7510000.0
2008-08-13 01:42:00,2.18748,2.18775,2.18642,2.18694,6000000.0
2008-08-13 01:43:00,2.18726,2.18726,2.18303,2.18354,8250000.0
2008-08-13 01:44:00,2.18552,2.18809,2.18552,2.18691,5630000.0
2008-08-13 01:45:00,2.186,2.1884,2.1854,2.1854,8880000.0
2008-08-13 01:46:00,2.18541,2.1881,2.18478,2.18524,11750000.0
2008-08-13 01:47:00,2.18656,2.18702,2.18389,2.18511,11750000.0
2008-08-13 01:48:00,2.18843,2.18843,2.18307,2.18645,8750000.0
2008-08-13 01:49:00,2.18632,2.18825,2.18278,2.18766,8250000.0
2008-08-13 01:50:00,2.18669,2.18838,2.18384,2.18769,18750000.0
2008-08-13 01:51:00,2.18735,2.18852,2.18572,2.18852,7000000.0
2008-08-13 01:52:00,2.18477,2.18827,2.18477,2.18827,7500000.0
2008-08-13 01:53:00,2.18709,2.18917,2.18705,2.18762,8630000.0
2008-08-13 01:54:00,2.18848,2.18848,2.18576,2.18644,10130000.0
2008-08-13 01:55:00,2.18615,2.18823,2.18481,2.18579,11750000.0
2008-08-13 01:56:00,2.1846,2.18712,2.18391,2.18611,7750000.0
2008-08-13 01:57:00,2.18577,2.18775,2.18577,2.18675,8250000.0
2008-08-13 01:58:00,2.18523,2.1878,2.18523,2.1878,5500000.0
2008-08-13 02:00:00,2.18385,2.18805,2.18385,2.18804,5500000.0
2008-08-13 02:01:00,2.18705,2.18799,2.18457,2.18611,4880000.0
2008-08-13 02:02:00,2.18788,2.18788,2.18344,2.18719,15250000.0
2008-08-13 02:03:00,2.18666,2.18709,2.18264,2.18381,6250000.0
2008-08-13 02:04:00,2.18763,2.188,2.18275,2.18525,15750000.0
2008-08-13 02:05:00,2.18784,2.18784,2.18411,2.18715,6250000.0
2008-08-13 02:06:00,2.18339,2.18684,2.18216,2.18216,7000000.0
2008-08-13 02:07:00,2.18709,2.18806,2.18332,2.18806,9500000.0
2008-08-13 02:08:00,2.18682,2.18729,2.18593,2.18729,7000000.0
2008-08-13 02:09:00,2.18539,2.18803,2.18387,2.18393,9380000.0
2008-08-13 02:10:00,2.18746,2.18765,2.18555,2.18765,10500000.0
2008-08-13 02:11:00,2.1855,2.18711,2.18406,2.18406,9000000.0
2008-08-13 02:12:00,2.18762,2.18849,2.18612,2.18849,11000000.0
2008-08-13 02:13:00,2.18331,2.18929,2.1832,2.18513,11000000.0
2008-08-13 02:14:00,2.18766,2.18766,2.18096,2.18729,15000000.0
2008-08-13 02:15:00,2.18539,2.18736,2.17975,2.18736,13000000.0
2008-08-13 02:16:00,2.18551,2.18802,2.18236,2.18766,10750000.0
2008-08-13 02:17:00,2.18346,2.18652,2.18188,2.18585,7630000.0
2008-08-13 02:18:00,2.18697,2.18786,2.18455,2.18641,11500000.0
2008-08-13 02:19:00,2.18581,2.18771,2.18474,2.18602,10000000.0
2008-08-13 02:20:00,2.18773,2.18791,2.18287,2.18791,5500000.0
2008-08-13 02:21:00,2.18752,2.18838,2.18619,2.18792,7500000.0
2008-08-13 02:22:00,2.18677,2.18741,2.18557,2.18585,5500000.0
2008-08-13 02:23:00,2.18776,2.18777,2.185,2.18759,7000000.0
2008-08-13 02:24:00,2.187,2.1873,2.18252,2.18674,8500000.0
2008-08-13 02:25:00,2.18345,2.18699,2.18204,2.18246,6000000.0
2008-08-13 02:26:00,2.18571,2.18654,2.18237,2.18654,5630000.0
2008-08-13 02:27:00,2.18714,2.18739,2.18284,2.18739,12500000.0
2008-08-13 02:28:00,2.1875,2.1875,2.18259,2.18684,9750000.0
2008-08-13 02:29:00,2.18246,2.18711,2.18246,2.18711,9250000.0
2008-08-13 02:30:00,2.18574,2.18659,2.18485,2.18638,8000000.0
2008-08-13 02:31:00,2.18591,2.18591,2.18106,2.1846,9750000.0
2008-08-13 02:32:00,2.1866,2.1866,2.1825,2.18274,9500000.0
2008-08-13 02:33:00,2.18129,2.18692,2.18047,2.18047,12260000.0
2008-08-13 02:34:00,2.18542,2.18628,2.18112,2.18335,11130000.0
2008-08-13 02:35:00,2.18133,2.18538,2.18066,2.18066,5500000.0
2008-08-13 02:36:00,2.1847,2.18787,2.18184,2.18302,10000000.0
2008-08-13 02:37:00,2.18517,2.18517,2.18087,2.18509,7880000.0
2008-08-13 02:38:00,2.1831,2.18562,2.18066,2.18274,10000000.0
2008-08-13 02:39:00,2.18351,2.18619,2.18292,2.18466,7630000.0
2008-08-13 02:40:00,2.18582,2.18582,2.18334,2.18334,9880000.0
2008-08-13 02:41:00,2.18189,2.18624,2.18052,2.18488,8000000.0
2008-08-13 02:42:00,2.18354,2.18482,2.1801,2.18322,11250000.0
2008-08-13 02:43:00,2.18424,2.18487,2.18193,2.18341,8500000.0
2008-08-13 02:44:00,2.18345,2.18471,2.18345,2.18433,9750000.0
2008-08-13 02:45:00,2.18441,2.18441,2.17834,2.18278,6250000.0
2008-08-13 02:46:00,2.18451,2.18468,2.18021,2.18199,6750000.0
2008-08-13 02:47:00,2.18468,2.18545,2.18302,2.18302,11000000.0
2008-08-13 02:48:00,2.18336,2.18625,2.18103,2.18504,18000000.0
2008-08-13 02:49:00,2.1815,2.18473,2.1815,2.18342,6000000.0
2008-08-13 02:50:00,2.18389,2.18619,2.18168,2.18251,5250000.0
2008-08-13 02:51:00,2.18458,2.18458,2.18263,2.18449,6500000.0
2008-08-13 02:52:00,2.18334,2.18571,2.18236,2.18422,10500000.0
2008-08-13 02:53:00,2.18287,2.18361,2.18195,2.18321,7500000.0
2008-08-13 02:54:00,2.18161,2.18286,2.17927,2.17973,5500000.0
2008-08-13 02:55:00,2.1824,2.18359,2.18229,2.18354,5500000.0
2008-08-13 02:56:00,2.18172,2.18316,2.17977,2.17977,12880000.0
2008-08-13 02:57:00,2.17961,2.18253,2.17899,2.18175,10750000.0
2008-08-13 02:58:00,2.18287,2.1829,2.1787,2.18237,9500000.0
2008-08-13 02:59:00,2.1828,2.18325,2.17922,2.1816,8500000.0
2008-08-13 03:00:00,2.18285,2.18353,2.17919,2.18323,8250000.0
2008-08-13 03:01:00,2.18024,2.18323,2.17901,2.18259,12880000.0
2008-08-13 03:02:00,2.18231,2.1832,2.18078,2.18121,6880000.0
2008-08-13 03:03:00,2.18146,2.18348,2.18016,2.18262,8000000.0
2008-08-13 03:04:00,2.18133,2.1843,2.18133,2.18297,9250000.0
2008-08-13 03:05:00,2.18226,2.18329,2.18102,2.18102,9380000.0
2008-08-13 03:06:00,2.18002,2.18531,2.17901,2.18267,11500000.0
2008-08-13 03:07:00,2.18166,2.18331,2.18023,2.18224,8250000.0
2008-08-13 03:08:00,2.18177,2.18257,2.18119,2.18203,9250000.0
2008-08-13 03:09:00,2.18244,2.18313,2.18182,2.18205,5250000.0
2008-08-13 03:10:00,2.1826,2.18482,2.18169,2.18293,7000000.0
2008-08-13 03:11:00,2.18242,2.18359,2.17806,2.17984,14250000.0
2008-08-13 03:12:00,2.18049,2.18394,2.18049,2.1816,8130000.0
2008-08-13 03:13:00,2.18307,2.18352,2.18031,2.18188,11250000.0
2008-08-13 03:14:00,2.18334,2.18334,2.18061,2.18252,2750000.0
2008-08-13 03:15:00,2.17974,2.18486,2.17974,2.18185,9270000.0
2008-08-13 03:16:00,2.18173,2.18245,2.1787,2.18062,7250000.0
2008-08-13 03:17:00,2.18238,2.18238,2.17887,2.18141,6500000.0
2008-08-13 03:18:00,2.17996,2.18274,2.17996,2.1822,7500000.0
2008-08-13 03:19:00,2.18368,2.18368,2.17975,2.17975,5500000.0
2008-08-13 03:20:00,2.18099,2.18306,2.18053,2.1829,7500000.0
2008-08-13 03:21:00,2.18099,2.1827,2.18007,2.18084,6750000.0
2008-08-13 03:22:00,2.18079,2.18163,2.17758,2.17758,9750000.0
2008-08-13 03:23:00,2.17997,2.18278,2.17886,2.18099,9380000.0
2008-08-13 03:24:00,2.18074,2.1827,2.17628,2.17958,19130000.0
2008-08-13 03:25:00,2.18094,2.18335,2.17908,2.1821,7500000.0
2008-08-13 03:26:00,2.1838,2.1838,2.18111,2.18204,6000000.0
2008-08-13 03:27:00,2.18229,2.18259,2.17766,2.18111,10250000.0
2008-08-13 03:28:00,2.1799,2.18284,2.17872,2.18284,5250000.0
2008-08-13 03:29:00,2.18116,2.1837,2.18116,2.1837,7750000.0
2008-08-13 03:30:00,2.18392,2.18566,2.18058,2.18235,9750000.0
2008-08-13 03:31:00,2.18398,2.18398,2.17888,2.1835,7500000.0
2008-08-13 03:32:00,2.18144,2.18363,2.18068,2.18255,12630000.0
2008-08-13 03:33:00,2.18004,2.18364,2.18004,2.18289,12750000.0
2008-08-13 03:34:00,2.17991,2.18333,2.17764,2.18245,8250000.0
2008-08-13 03:35:00,2.18262,2.18331,2.18142,2.18313,7760000.0
2008-08-13 03:36:00,2.18253,2.18433,2.18036,2.18433,7000000.0
2008-08-13 03:37:00,2.18162,2.18335,2.18162,2.18335,7880000.0
2008-08-13 03:38:00,2.18298,2.18357,2.17803,2.17803,6630000.0
2008-08-13 03:39:00,2.18324,2.18422,2.1803,2.18208,12630000.0
2008-08-13 03:40:00,2.1805,2.18378,2.17981,2.18253,9750000.0
2008-08-13 03:41:00,2.18261,2.18404,2.18232,2.18232,6500000.0
2008-08-13 03:42:00,2.18238,2.18431,2.18226,2.18359,8500000.0
2008-08-13 03:43:00,2.18245,2.18359,2.18206,2.18206,6880000.0
2008-08-13 03:44:00,2.18195,2.1826,2.17964,2.1812,6260000.0
2008-08-13 03:45:00,2.18463,2.1849,2.18195,2.18263,6500000.0
2008-08-13 03:46:00,2.18406,2.18445,2.18081,2.18226,7000000.0
2008-08-13 03:47:00,2.18445,2.18445,2.17943,2.18338,7130000.0
2008-08-13 03:48:00,2.18235,2.18441,2.18101,2.18389,8130000.0
2008-08-13 03:49:00,2.1834,2.18368,2.17898,2.1798,8260000.0
2008-08-13 03:50:00,2.1808,2.18452,2.17905,2.17905,5250000.0
2008-08-13 03:51:00,2.18354,2.18411,2.18067,2.18386,12380000.0
2008-08-13 03:52:00,2.18321,2.18321,2.17887,2.17958,11250000.0
2008-08-13 03:53:00,2.18362,2.18367,2.1789,2.18239,9750000.0
2008-08-13 03:54:00,2.18426,2.18429,2.1786,2.18348,6500000.0
2008-08-13 03:55:00,2.18352,2.18352,2.17962,2.18119,10500000.0
2008-08-13 03:56:00,2.17923,2.1832,2.17873,2.18305,10000000.0
2008-08-13 03:57:00,2.18296,2.18337,2.1814,2.18282,8500000.0
2008-08-13 03:58:00,2.18385,2.18387,2.18003,2.18378,7500000.0
2008-08-13 03:59:00,2.18335,2.18398,2.18171,2.1832,9250000.0
2008-08-13 04:00:00,2.18316,2.18339,2.18224,2.18339,7250000.0
2008-08-13 04:01:00,2.18298,2.18307,2.17989,2.18117,8130000.0
2008-08-13 04:02:00,2.17964,2.18292,2.17964,2.18177,6000000.0
2008-08-13 04:03:00,2.18149,2.18295,2.17998,2.18134,6750000.0
2008-08-13 04:04:00,2.18323,2.18323,2.17936,2.17936,5500000.0
2008-08-13 04:05:00,2.18324,2.18408,2.18232,2.18388,9250000.0
2008-08-13 04:06:00,2.18415,2.18415,2.18132,2.18172,8750000.0
2008-08-13 04:07:00,2.1838,2.18445,2.18112,2.18433,5750000.0
2008-08-13 04:08:00,2.18493,2.18521,2.18198,2.18401,8630000.0
2008-08-13 04:09:00,2.17815,2.18408,2.17815,2.18408,10750000.0
2008-08-13 04:10:00,2.1805,2.18521,2.1805,2.1819,7250000.0
2008-08-13 04:11:00,2.18349,2.18696,2.18316,2.18519,9130000.0
2008-08-13 04:12:00,2.18319,2.18591,2.18181,2.18396,5500000.0
2008-08-13 04:13:00,2.18483,2.18525,2.18083,2.18216,13750000.0
2008-08-13 04:14:00,2.1842,2.18682,2.18385,2.18582,10380000.0
2008-08-13 04:15:00,2.18587,2.18587,2.18148,2.1818,7250000.0
2008-08-13 04:16:00,2.18471,2.18498,2.1815,2.1815,11750000.0
2008-08-13 04:17:00,2.18325,2.1848,2.18062,2.18062,10000000.0
2008-08-13 04:18:00,2.18331,2.18546,2.1814,2.18471,13380000.0
2008-08-13 04:19:00,2.18474,2.18474,2.18074,2.18393,9630000.0
2008-08-13 04:20:00,2.18277,2.18476,2.18047,2.18276,10000000.0
2008-08-13 04:21:00,2.18489,2.18551,2.18315,2.18551,9000000.0
2008-08-13 04:22:00,2.18366,2.1852,2.18248,2.18285,8130000.0
2008-08-13 04:23:00,2.18565,2.18684,2.18279,2.18353,9880000.0
2008-08-13 04:24:00,2.18282,2.18455,2.18012,2.18075,8380000.0
2008-08-13 04:25:00,2.18515,2.18527,2.18129,2.18383,6500000.0
2008-08-13 04:26:00,2.18324,2.18611,2.18289,2.18289,8000000.0
2008-08-13 04:27:00,2.18562,2.18653,2.18475,2.18617,8630000.0
2008-08-13 04:28:00,2.18485,2.18767,2.18275,2.18433,9500000.0
2008-08-13 04:29:00,2.18706,2.18718,2.18528,2.18611,6250000.0
2008-08-13 04:30:00,2.18426,2.18684,2.18241,2.18617,6750000.0
2008-08-13 04:31:00,2.18413,2.1861,2.18048,2.18048,8250000.0
2008-08-13 04:32:00,2.18725,2.18725,2.18381,2.18381,5750000.0
2008-08-13 04:33:00,2.18727,2.18727,2.18005,2.18582,8000000.0
2008-08-13 04:34:00,2.17924,2.18691,2.17924,2.18248,11500000.0
2008-08-13 04:35:00,2.18426,2.18651,2.18125,2.18615,7250000.0
2008-08-13 04:36:00,2.18566,2.18626,2.18129,2.1824,9010000.0
2008-08-13 04:37:00,2.18538,2.18546,2.18359,2.18546,10500000.0
2008-08-13 04:38:00,2.18404,2.18517,2.18288,2.18288,7750000.0
2008-08-13 04:39:00,2.18294,2.18474,2.17993,2.18092,8880000.0
2008-08-13 04:40:00,2.18341,2.18528,2.18089,2.18372,10880000.0
2008-08-13 04:41:00,2.18424,2.18424,2.17978,2.18382,12130000.0
2008-08-13 04:42:00,2.1836,2.186,2.18142,2.18142,10000000.0
2008-08-13 04:43:00,2.18396,2.1843,2.1814,2.18256,10250000.0
2008-08-13 04:44:00,2.1827,2.18373,2.18223,2.18373,9000000.0
2008-08-13 04:45:00,2.18406,2.18445,2.17996,2.18209,6750000.0
2008-08-13 04:46:00,2.18212,2.18488,2.18212,2.18356,13250000.0
2008-08-13 04:47:00,2.18129,2.18473,2.18047,2.18174,7880000.0
2008-08-13 04:48:00,2.18314,2.18507,2.18035,2.18507,8500000.0
2008-08-13 04:49:00,2.18313,2.18585,2.18284,2.18384,13500000.0
2008-08-13 04:50:00,2.18426,2.1849,2.17927,2.18463,7010000.0
2008-08-13 04:51:00,2.18403,2.18538,2.18142,2.18142,8250000.0
2008-08-13 04:52:00,2.18432,2.18435,2.18174,2.18315,7250000.0
2008-08-13 04:53:00,2.18421,2.18492,2.18231,2.18456,9500000.0
2008-08-13 04:54:00,2.18458,2.18504,2.18322,2.18442,10500000.0
2008-08-13 04:55:00,2.18472,2.18472,2.17913,2.1808,8750000.0
2008-08-13 04:56:00,2.18495,2.1858,2.18229,2.18524,5500000.0
2008-08-13 04:57:00,2.18348,2.18473,2.17999,2.18399,9000000.0
2008-08-13 04:58:00,2.18417,2.18454,2.18043,2.18077,12380000.0
2008-08-13 04:59:00,2.18477,2.18484,2.18131,2.18484,10750000.0
2008-08-13 05:00:00,2.18403,2.18502,2.18124,2.1827,9250000.0
2008-08-13 05:01:00,2.18356,2.1843,2.18213,2.18213,6250000.0
2008-08-13 05:02:00,2.18509,2.18509,2.18288,2.18501,10880000.0
2008-08-13 05:03:00,2.18264,2.18509,2.18264,2.18509,5250000.0
2008-08-13 05:04:00,2.18299,2.18421,2.17988,2.18376,15500000.0
2008-08-13 05:05:00,2.18507,2.18507,2.17853,2.18393,10380000.0
2008-08-13 05:06:00,2.18224,2.18662,2.18214,2.18511,13250000.0
2008-08-13 05:07:00,2.18463,2.18476,2.1836,2.18468,6750000.0
2008-08-13 05:08:00,2.18152,2.18486,2.18134,2.18425,5750000.0
2008-08-13 05:09:00,2.18311,2.18502,2.18085,2.18241,13000000.0
2008-08-13 05:10:00,2.18227,2.18307,2.18143,2.18252,5130000.0
2008-08-13 05:11:00,2.18292,2.18486,2.18272,2.18272,7500000.0
2008-08-13 05:12:00,2.18429,2.18429,2.18076,2.18414,14250000.0
2008-08-13 05:13:00,2.18421,2.1843,2.18048,2.18048,6750000.0
2008-08-13 05:14:00,2.17821,2.18381,2.17821,2.18289,6260000.0
2008-08-13 05:15:00,2.18323,2.18382,2.17968,2.18258,6000000.0
2008-08-13 05:17:00,2.18231,2.1848,2.18231,2.18449,6760000.0
2008-08-13 05:18:00,2.18272,2.18447,2.18004,2.1825,8130000.0
2008-08-13 05:19:00,2.18258,2.18451,2.1821,2.18451,9010000.0
2008-08-13 05:20:00,2.18402,2.18438,2.18,2.18183,11750000.0
2008-08-13 05:21:00,2.18225,2.18385,2.17849,2.18309,17250000.0
2008-08-13 05:22:00,2.1817,2.18291,2.17808,2.17808,7250000.0
2008-08-13 05:23:00,2.1822,2.18346,2.17873,2.18346,5500000.0
2008-08-13 05:24:00,2.18132,2.18307,2.17843,2.18259,6750000.0
2008-08-13 05:25:00,2.18052,2.18394,2.18052,2.18189,11130000.0
2008-08-13 05:26:00,2.18335,2.18388,2.1792,2.18174,12250000.0
2008-08-13 05:27:00,2.18358,2.18403,2.18075,2.18075,10880000.0
2008-08-13 05:28:00,2.18265,2.18334,2.181,2.18257,9250000.0
2008-08-13 05:29:00,2.17966,2.18249,2.17747,2.18249,12250000.0
2008-08-13 05:30:00,2.17971,2.18296,2.17837,2.18251,5250000.0
2008-08-13 05:31:00,2.18078,2.1834,2.18078,2.18334,7250000.0
2008-08-13 05:32:00,2.18277,2.18321,2.17904,2.18313,9750000.0
2008-08-13 05:33:00,2.18155,2.18254,2.18083,2.18162,6250000.0
2008-08-13 05:34:00,2.18288,2.18301,2.17964,2.18141,6250000.0
2008-08-13 05:35:00,2.18066,2.18392,2.17903,2.18319,7500000.0
2008-08-13 05:36:00,2.18165,2.18348,2.18072,2.18072,8130000.0
2008-08-13 05:37:00,2.18318,2.18318,2.17987,2.17987,6750000.0
2008-08-13 05:38:00,2.18085,2.18319,2.18085,2.18271,16500000.0
2008-08-13 05:39:00,2.18167,2.18171,2.17483,2.18171,13000000.0
2008-08-13 05:40:00,2.1814,2.18261,2.18007,2.18239,5500000.0
2008-08-13 05:41:00,2.1809,2.18228,2.18053,2.18168,6750000.0
2008-08-13 05:42:00,2.17991,2.18288,2.17633,2.18228,9880000.0
2008-08-13 05:43:00,2.18061,2.18407,2.17923,2.18294,5500000.0
2008-08-13 05:44:00,2.17836,2.18243,2.17779,2.18243,10000000.0
2008-08-13 05:45:00,2.18191,2.18259,2.17944,2.18259,10750000.0
2008-08-13 05:46:00,2.18205,2.18255,2.17925,2.18255,8000000.0
2008-08-13 05:47:00,2.18177,2.18217,2.18019,2.18019,5250000.0
2008-08-13 05:48:00,2.18043,2.18198,2.17943,2.18125,7750000.0
2008-08-13 05:49:00,2.17992,2.18189,2.17977,2.18189,7500000.0
2008-08-13 05:50:00,2.18111,2.18255,2.17648,2.17832,6000000.0
2008-08-13 05:51:00,2.18038,2.18207,2.17942,2.18168,11250000.0
2008-08-13 05:52:00,2.1824,2.18243,2.17872,2.17972,9500000.0
2008-08-13 05:53:00,2.18032,2.18238,2.17646,2.18238,11880000.0
2008-08-13 05:54:00,2.18192,2.1828,2.18083,2.1811,5500000.0
2008-08-13 05:55:00,2.18101,2.18255,2.1777,2.18167,10000000.0
2008-08-13 05:56:00,2.18326,2.18326,2.17817,2.18176,12000000.0
2008-08-13 05:57:00,2.18281,2.1829,2.17766,2.17853,8250000.0
2008-08-13 05:58:00,2.18259,2.18306,2.17854,2.18254,8630000.0
2008-08-13 05:59:00,2.17817,2.18284,2.17817,2.18263,6250000.0
2008-08-13 06:00:00,2.17842,2.18295,2.17842,2.18295,7250000.0
2008-08-13 06:01:00,2.18301,2.18301,2.18108,2.18256,8630000.0
2008-08-13 06:02:00,2.17918,2.18239,2.17655,2.18239,10250000.0
2008-08-13 06:03:00,2.18085,2.1829,2.18085,2.18151,7630000.0
2008-08-13 06:04:00,2.18261,2.18261,2.17853,2.17877,9750000.0
2008-08-13 06:05:00,2.18265,2.18284,2.17848,2.18211,6750000.0
2008-08-13 06:06:00,2.18178,2.18244,2.17724,2.18244,12130000.0
2008-08-13 06:07:00,2.18032,2.18306,2.1783,2.18204,6500000.0
2008-08-13 06:08:00,2.17855,2.18173,2.17855,2.18151,8500000.0
2008-08-13 06:09:00,2.18211,2.18275,2.17728,2.18246,14750000.0
2008-08-13 06:10:00,2.18185,2.18259,2.17839,2.18246,9750000.0
2008-08-13 06:11:00,2.18245,2.18264,2.17962,2.18189,8130000.0
2008-08-13 06:12:00,2.18008,2.18207,2.17759,2.18202,11630000.0
2008-08-13 06:13:00,2.18298,2.18319,2.17958,2.17958,8880000.0
2008-08-13 06:14:00,2.1806,2.18276,2.17898,2.18228,10250000.0
2008-08-13 06:15:00,2.18241,2.18303,2.17956,2.18077,6250000.0
2008-08-13 06:16:00,2.18172,2.18297,2.17963,2.18297,12500000.0
2008-08-13 06:17:00,2.1833,2.18331,2.18001,2.18331,6510000.0
2008-08-13 06:18:00,2.18229,2.18324,2.17967,2.18324,5750000.0
2008-08-13 06:19:00,2.17922,2.18298,2.17922,2.18298,8500000.0
2008-08-13 06:20:00,2.18263,2.18263,2.17907,2.18236,13880000.0
2008-08-13 06:21:00,2.18042,2.18239,2.1787,2.1787,10000000.0
2008-08-13 06:22:00,2.18205,2.18286,2.17808,2.18286,15500000.0
2008-08-13 06:23:00,2.17862,2.18304,2.17862,2.1814,6750000.0
2008-08-13 06:24:00,2.1775,2.18297,2.1775,2.18064,13000000.0
2008-08-13 06:25:00,2.18344,2.18344,2.17954,2.18239,12750000.0
2008-08-13 06:26:00,2.18234,2.1837,2.17945,2.18275,11000000.0
2008-08-13 06:27:00,2.18409,2.18432,2.1802,2.18358,8500000.0
2008-08-13 06:28:00,2.18316,2.18316,2.17729,2.18204,5750000.0
2008-08-13 06:29:00,2.18138,2.1822,2.17835,2.1822,6630000.0
2008-08-13 06:30:00,2.18233,2.18249,2.17858,2.17858,10000000.0
2008-08-13 06:31:00,2.18266,2.18266,2.17823,2.17915,8500000.0
2008-08-13 06:32:00,2.18301,2.18366,2.17787,2.18253,10250000.0
2008-08-13 06:33:00,2.18067,2.18232,2.179,2.18139,6000000.0
2008-08-13 06:34:00,2.18377,2.18377,2.18044,2.18065,12750000.0
2008-08-13 06:35:00,2.18076,2.18303,2.17848,2.1825,8500000.0
2008-08-13 06:36:00,2.18238,2.18317,2.17876,2.18125,9630000.0
2008-08-13 06:37:00,2.18339,2.18339,2.17702,2.18269,6250000.0
2008-08-13 06:38:00,2.1791,2.18345,2.17847,2.18345,12380000.0
2008-08-13 06:39:00,2.18338,2.18342,2.18065,2.18318,9250000.0
2008-08-13 06:40:00,2.18328,2.18433,2.18152,2.18433,7000000.0
2008-08-13 06:41:00,2.18126,2.18317,2.17906,2.18279,9750000.0
2008-08-13 06:42:00,2.18055,2.18296,2.17952,2.18179,6250000.0
2008-08-13 06:43:00,2.1816,2.18476,2.18147,2.18431,9250000.0
2008-08-13 06:44:00,2.18061,2.18519,2.18061,2.18416,7750000.0
2008-08-13 06:45:00,2.18605,2.18605,2.18186,2.18341,7880000.0
2008-08-13 06:46:00,2.18525,2.18526,2.17881,2.18452,10750000.0
2008-08-13 06:47:00,2.18504,2.18521,2.17734,2.18521,11750000.0
2008-08-13 06:48:00,2.18475,2.18606,2.18237,2.18241,12760000.0
2008-08-13 06:49:00,2.18455,2.18487,2.18006,2.18432,13130000.0
2008-08-13 06:50:00,2.183,2.18384,2.17962,2.18069,7000000.0
2008-08-13 06:51:00,2.18557,2.18557,2.18361,2.18532,8500000.0
2008-08-13 06:52:00,2.18395,2.18538,2.18335,2.18461,7000000.0
2008-08-13 06:53:00,2.18454,2.18503,2.18062,2.18333,9750000.0
2008-08-13 06:54:00,2.18436,2.18533,2.17954,2.18148,10250000.0
2008-08-13 06:55:00,2.18573,2.18611,2.18039,2.18325,12500000.0
2008-08-13 06:56:00,2.18616,2.18625,2.18203,2.18328,5750000.0
2008-08-13 06:57:00,2.18499,2.18526,2.18185,2.1846,10000000.0
2008-08-13 06:58:00,2.17899,2.18551,2.17899,2.18499,7500000.0
2008-08-13 06:59:00,2.18357,2.1855,2.18357,2.1855,6750000.0
2008-08-13 07:00:00,2.18332,2.18702,2.18332,2.18555,5250000.0
2008-08-13 07:01:00,2.18301,2.18634,2.18194,2.18577,5750000.0
2008-08-13 07:02:00,2.18327,2.18641,2.1815,2.18399,7750000.0
2008-08-13 07:03:00,2.1837,2.18531,2.18132,2.18298,8500000.0
2008-08-13 07:04:00,2.18518,2.18632,2.18119,2.18442,11630000.0
2008-08-13 07:05:00,2.18284,2.18735,2.1814,2.18418,16250000.0
2008-08-13 07:06:00,2.18455,2.18754,2.18219,2.18741,5250000.0
2008-08-13 07:07:00,2.18203,2.18705,2.18203,2.18462,7750000.0
2008-08-13 07:08:00,2.18456,2.18761,2.18355,2.18668,8500000.0
2008-08-13 07:09:00,2.18505,2.18598,2.18345,2.18519,8630000.0
2008-08-13 07:10:00,2.18545,2.18675,2.18228,2.18569,13750000.0
2008-08-13 07:11:00,2.18453,2.18551,2.1834,2.18372,7000000.0
2008-08-13 07:12:00,2.18221,2.18562,2.18181,2.18515,7500000.0
2008-08-13 07:13:00,2.18484,2.18648,2.1813,2.1813,11750000.0
2008-08-13 07:14:00,2.1854,2.18654,2.18457,2.18636,7000000.0
2008-08-13 07:15:00,2.18401,2.18647,2.18165,2.18165,11250000.0
2008-08-13 07:16:00,2.1828,2.18507,2.18198,2.18507,9000000.0
2008-08-13 07:17:00,2.18546,2.18546,2.17987,2.18331,10500000.0
2008-08-13 07:18:00,2.18345,2.1857,2.18308,2.18499,13380000.0
2008-08-13 07:19:00,2.18012,2.18617,2.18012,2.18275,5750000.0
2008-08-13 07:20:00,2.18188,2.18532,2.18188,2.18366,5500000.0
2008-08-13 07:21:00,2.18283,2.18455,2.17903,2.18348,8750000.0
2008-08-13 07:22:00,2.18441,2.18484,2.17984,2.18177,8500000.0
2008-08-13 07:23:00,2.18451,2.18538,2.18213,2.18213,11250000.0
2008-08-13 07:24:00,2.18294,2.18458,2.1813,2.18198,8500000.0
2008-08-13 07:25:00,2.184,2.184,2.17816,2.18246,16250000.0
2008-08-13 07:26:00,2.18001,2.18468,2.18001,2.18002,10000000.0
2008-08-13 07:27:00,2.18027,2.18465,2.17975,2.18465,13000000.0
2008-08-13 07:28:00,2.1821,2.18457,2.18014,2.1813,10750000.0
2008-08-13 07:29:00,2.18387,2.18439,2.18141,2.18336,10000000.0
2008-08-13 07:30:00,2.18223,2.18388,2.18017,2.18017,10500000.0
2008-08-13 07:31:00,2.1817,2.18475,2.17949,2.18305,15880000.0
2008-08-13 07:32:00,2.18345,2.18541,2.17994,2.18297,6750000.0
2008-08-13 07:33:00,2.18329,2.18572,2.18316,2.18509,6000000.0
2008-08-13 07:34:00,2.18161,2.18511,2.18161,2.1826,8250000.0
2008-08-13 07:35:00,2.18039,2.18535,2.17974,2.18535,9750000.0
2008-08-13 07:36:00,2.18155,2.18485,2.18145,2.1828,7500000.0
2008-08-13 07:37:00,2.18244,2.18512,2.18244,2.18316,8880000.0
2008-08-13 07:38:00,2.18308,2.18721,2.18185,2.18564,13130000.0
2008-08-13 07:39:00,2.18036,2.18651,2.18036,2.18565,5500000.0
2008-08-13 07:40:00,2.18451,2.18594,2.1827,2.18312,9750000.0
2008-08-13 07:41:00,2.18431,2.185,2.18138,2.18478,10250000.0
2008-08-13 07:42:00,2.18148,2.185,2.18128,2.18192,9750000.0
2008-08-13 07:43:00,2.18395,2.18571,2.18219,2.18571,7880000.0
2008-08-13 07:44:00,2.18035,2.18531,2.18014,2.18531,9750000.0
2008-08-13 07:45:00,2.17826,2.18549,2.17826,2.18549,8880000.0
2008-08-13 07:46:00,2.18097,2.18507,2.17873,2.18507,11380000.0
2008-08-13 07:47:00,2.18171,2.18584,2.18171,2.18464,10250000.0
2008-08-13 07:48:00,2.18636,2.18668,2.18145,2.18668,6630000.0
2008-08-13 07:49:00,2.18267,2.18561,2.18054,2.18276,10000000.0
2008-08-13 07:50:00,2.18441,2.18697,2.18163,2.18648,11750000.0
2008-08-13 07:51:00,2.18459,2.18694,2.18459,2.18694,8750000.0
2008-08-13 07:52:00,2.18669,2.18681,2.18217,2.18418,6750000.0
2008-08-13 07:53:00,2.18424,2.1855,2.18091,2.1855,8500000.0
2008-08-13 07:54:00,2.18334,2.18733,2.18149,2.18543,10750000.0
2008-08-13 07:55:00,2.18599,2.18701,2.18507,2.1853,6380000.0
2008-08-13 07:56:00,2.18538,2.18763,2.18508,2.18763,10250000.0
2008-08-13 07:57:00,2.18465,2.18776,2.18195,2.18776,5750000.0
2008-08-13 07:58:00,2.18491,2.18687,2.18336,2.18432,11630000.0
2008-08-13 07:59:00,2.18297,2.1869,2.18276,2.18507,13250000.0
2008-08-13 08:00:00,2.18455,2.18679,2.17842,2.18679,7250000.0
2008-08-13 08:01:00,2.18339,2.18583,2.18097,2.18344,9250000.0
2008-08-13 08:02:00,2.18562,2.18668,2.18251,2.18465,12250000.0
2008-08-13 08:03:00,2.18512,2.18741,2.18182,2.18741,9500000.0
2008-08-13 08:04:00,2.18701,2.18846,2.18442,2.18792,11630000.0
2008-08-13 08:05:00,2.18793,2.18826,2.18431,2.18719,10750000.0
2008-08-13 08:06:00,2.18764,2.18764,2.183,2.18582,9500000.0
2008-08-13 08:07:00,2.18597,2.18693,2.18419,2.18531,6750000.0
2008-08-13 08:08:00,2.18569,2.18639,2.18365,2.1843,5500000.0
2008-08-13 08:09:00,2.18233,2.18547,2.18037,2.18547,6250000.0
2008-08-13 08:10:00,2.18039,2.18655,2.17969,2.18389,9130000.0
2008-08-13 08:11:00,2.18385,2.18422,2.17668,2.1812,10130000.0
2008-08-13 08:12:00,2.1797,2.18281,2.1797,2.1817,6630000.0
2008-08-13 08:13:00,2.18111,2.18321,2.17799,2.18026,17750000.0
2008-08-13 08:14:00,2.18135,2.18218,2.17703,2.17972,6000000.0
2008-08-13 08:15:00,2.18044,2.18167,2.17835,2.18151,5500000.0
2008-08-13 08:16:00,2.18035,2.18225,2.17636,2.18151,8000000.0
2008-08-13 08:17:00,2.17976,2.18132,2.17701,2.18132,8750000.0
2008-08-13 08:18:00,2.17498,2.18058,2.17386,2.17386,14250000.0
2008-08-13 08:19:00,2.18114,2.18114,2.17801,2.18042,7000000.0
2008-08-13 08:20:00,2.17993,2.18171,2.17677,2.17677,8500000.0
2008-08-13 08:21:00,2.18075,2.1828,2.17977,2.18237,7880000.0
2008-08-13 08:22:00,2.1832,2.18353,2.17796,2.18069,11880000.0
2008-08-13 08:23:00,2.1781,2.18367,2.1781,2.18229,12260000.0
2008-08-13 08:24:00,2.18249,2.18278,2.18096,2.18096,5880000.0
2008-08-13 08:25:00,2.17994,2.18278,2.17823,2.18177,8000000.0
2008-08-13 08:26:00,2.18,2.18229,2.17778,2.18225,10500000.0
2008-08-13 08:27:00,2.18083,2.1819,2.1772,2.18152,6250000.0
2008-08-13 08:28:00,2.1812,2.18344,2.17883,2.18305,6500000.0
2008-08-13 08:29:00,2.17835,2.18287,2.17835,2.18088,9750000.0
2008-08-13 08:30:00,2.18268,2.18314,2.17981,2.18276,9130000.0
2008-08-13 08:31:00,2.18213,2.18315,2.17963,2.18309,13380000.0
2008-08-13 08:32:00,2.18069,2.18297,2.1762,2.18154,7250000.0
2008-08-13 08:33:00,2.18132,2.18189,2.17722,2.1786,11250000.0
2008-08-13 08:34:00,2.17861,2.18222,2.17716,2.17951,7500000.0
2008-08-13 08:35:00,2.18207,2.18207,2.17766,2.17774,15630000.0
2008-08-13 08:36:00,2.18214,2.18242,2.17987,2.18026,8500000.0
2008-08-13 08:37:00,2.18168,2.18168,2.17818,2.18134,9630000.0
2008-08-13 08:38:00,2.18213,2.18271,2.17908,2.18105,8250000.0
2008-08-13 08:39:00,2.17782,2.18053,2.17703,2.17703,5250000.0
2008-08-13 08:40:00,2.17889,2.18202,2.17755,2.18028,7750000.0
2008-08-13 08:41:00,2.1767,2.18193,2.1767,2.18193,7000000.0
2008-08-13 08:42:00,2.17917,2.18187,2.17856,2.18146,10750000.0
2008-08-13 08:43:00,2.18264,2.18264,2.17691,2.18067,9000000.0
2008-08-13 08:44:00,2.17751,2.181,2.17751,2.17894,5750000.0
2008-08-13 08:45:00,2.17982,2.18023,2.17665,2.17958,7880000.0
2008-08-13 08:46:00,2.17857,2.18381,2.17717,2.18179,9750000.0
2008-08-13 08:47:00,2.18016,2.18224,2.17632,2.17873,11250000.0
2008-08-13 08:48:00,2.17922,2.18523,2.17833,2.18292,10000000.0
2008-08-13 08:49:00,2.17999,2.18365,2.17999,2.18287,10500000.0
2008-08-13 08:50:00,2.18234,2.18361,2.18095,2.18339,5500000.0
2008-08-13 08:51:00,2.18292,2.18369,2.17696,2.17892,8250000.0
2008-08-13 08:52:00,2.18056,2.18461,2.18056,2.18358,5750000.0
2008-08-13 08:53:00,2.18433,2.18455,2.17921,2.1836,12630000.0
2008-08-13 08:54:00,2.18311,2.18475,2.18136,2.18172,6500000.0
2008-08-13 08:55:00,2.18185,2.1849,2.17936,2.18376,10000000.0
2008-08-13 08:56:00,2.18301,2.18566,2.18081,2.18262,6000000.0
2008-08-13 08:57:00,2.18321,2.1846,2.18065,2.18337,7250000.0
2008-08-13 08:58:00,2.18248,2.18344,2.17763,2.18142,16000000.0
2008-08-13 08:59:00,2.18361,2.18443,2.18001,2.18001,10250000.0
2008-08-13 09:00:00,2.18425,2.18434,2.18013,2.18406,8250000.0
2008-08-13 09:01:00,2.18372,2.18483,2.18029,2.18294,7750000.0
2008-08-13 09:02:00,2.18358,2.18509,2.17805,2.17805,12250000.0
2008-08-13 09:03:00,2.18252,2.18322,2.17941,2.18193,11880000.0
2008-08-13 09:04:00,2.18014,2.18342,2.17862,2.18204,5500000.0
2008-08-13 09:05:00,2.18027,2.18318,2.17991,2.18198,10750000.0
2008-08-13 09:06:00,2.18283,2.18283,2.17916,2.18084,10250000.0
2008-08-13 09:07:00,2.18228,2.18242,2.1797,2.18242,11750000.0
2008-08-13 09:08:00,2.18218,2.18257,2.17795,2.17795,9380000.0
2008-08-13 09:09:00,2.18163,2.18183,2.17989,2.18022,6130000.0
2008-08-13 09:10:00,2.17916,2.18172,2.17691,2.18117,9380000.0
2008-08-13 09:11:00,2.18002,2.18294,2.17756,2.18034,10250000.0
2008-08-13 09:12:00,2.18224,2.18231,2.17933,2.17972,5500000.0
2008-08-13 09:13:00,2.17968,2.17969,2.17627,2.17925,5630000.0
2008-08-13 09:14:00,2.17891,2.18065,2.17696,2.17783,6630000.0
2008-08-13 09:15:00,2.17999,2.18048,2.17666,2.17707,10500000.0
2008-08-13 09:16:00,2.17864,2.17948,2.17551,2.17678,9500000.0
2008-08-13 09:17:00,2.17677,2.17988,2.17423,2.17682,8500000.0
2008-08-13 09:18:00,2.17834,2.17844,2.17395,2.17541,7000000.0
2008-08-13 09:19:00,2.17455,2.17866,2.17455,2.1753,8000000.0
2008-08-13 09:20:00,2.17368,2.17606,2.17191,2.17401,11500000.0
2008-08-13 09:21:00,2.17264,2.17494,2.17054,2.17413,10250000.0
2008-08-13 09:22:00,2.17304,2.17452,2.16969,2.17376,11500000.0
2008-08-13 09:23:00,2.17332,2.17484,2.17191,2.17442,5250000.0
2008-08-13 09:24:00,2.17404,2.17549,2.17033,2.1743,10380000.0
2008-08-13 09:25:00,2.17483,2.17532,2.1727,2.17532,10500000.0
2008-08-13 09:26:00,2.17213,2.17695,2.17172,2.17472,13000000.0
2008-08-13 09:27:00,2.17253,2.17651,2.17253,2.1757,5750000.0
2008-08-13 09:28:00,2.17371,2.17653,2.17281,2.17572,10000000.0
2008-08-13 09:29:00,2.17493,2.17634,2.17239,2.17634,18630000.0
2008-08-13 09:30:00,2.17423,2.17685,2.17233,2.17485,8880000.0
2008-08-13 09:31:00,2.1753,2.17707,2.17462,2.17707,8140000.0
2008-08-13 09:32:00,2.17694,2.17811,2.17371,2.17704,5880000.0
2008-08-13 09:33:00,2.17661,2.17748,2.17347,2.17748,6630000.0
2008-08-13 09:34:00,2.17584,2.17736,2.17542,2.17712,10510000.0
2008-08-13 09:35:00,2.17838,2.17838,2.17372,2.17372,5500000.0
2008-08-13 09:36:00,2.17216,2.17825,2.17216,2.17654,9250000.0
2008-08-13 09:37:00,2.17588,2.17877,2.17578,2.17822,9250000.0
2008-08-13 09:38:00,2.17753,2.17853,2.17424,2.17697,14880000.0
2008-08-13 09:39:00,2.17795,2.17866,2.17368,2.17866,9000000.0
2008-08-13 09:40:00,2.17892,2.18051,2.1753,2.17899,15500000.0
2008-08-13 09:41:00,2.17899,2.18057,2.17666,2.17959,5880000.0
2008-08-13 09:42:00,2.17879,2.18061,2.17553,2.18061,9250000.0
2008-08-13 09:43:00,2.18078,2.18078,2.17619,2.17937,8250000.0
2008-08-13 09:44:00,2.17991,2.18012,2.17751,2.1798,8000000.0
2008-08-13 09:45:00,2.17952,2.18002,2.17317,2.17846,9250000.0
2008-08-13 09:46:00,2.17837,2.18056,2.17708,2.18006,8250000.0
2008-08-13 09:47:00,2.17913,2.18222,2.17847,2.18051,5630000.0
2008-08-13 09:48:00,2.18069,2.18131,2.17964,2.18071,7750000.0
2008-08-13 09:49:00,2.1806,2.18119,2.17968,2.18001,7880000.0
2008-08-13 09:50:00,2.17862,2.18077,2.17682,2.18031,6380000.0
2008-08-13 09:51:00,2.18016,2.18084,2.17849,2.17925,6630000.0
2008-08-13 09:52:00,2.17802,2.18006,2.17656,2.17914,11000000.0
2008-08-13 09:53:00,2.17958,2.18011,2.17815,2.17956,9000000.0
2008-08-13 09:54:00,2.17901,2.1795,2.17666,2.1795,9250000.0
2008-08-13 09:55:00,2.17759,2.18013,2.17421,2.1769,14130000.0
2008-08-13 09:56:00,2.17671,2.18063,2.17671,2.18063,9630000.0
2008-08-13 09:57:00,2.18061,2.18194,2.1771,2.18155,11750000.0
2008-08-13 09:58:00,2.18035,2.18113,2.17498,2.18113,7130000.0
2008-08-13 09:59:00,2.18028,2.18302,2.17906,2.18117,8500000.0
2008-08-13 10:00:00,2.18265,2.18265,2.17685,2.17854,10000000.0
2008-08-13 10:01:00,2.1827,2.18326,2.18079,2.18084,10000000.0
2008-08-13 10:02:00,2.18308,2.18427,2.17985,2.18337,13500000.0
2008-08-13 10:03:00,2.18255,2.18408,2.17842,2.18364,11000000.0
2008-08-13 10:04:00,2.18353,2.18553,2.18126,2.1838,8750000.0
2008-08-13 10:05:00,2.18577,2.18577,2.17806,2.18399,16500000.0
2008-08-13 10:06:00,2.18398,2.18561,2.18342,2.18508,6750000.0
2008-08-13 10:07:00,2.18302,2.18507,2.18001,2.1843,12760000.0
2008-08-13 10:08:00,2.18412,2.18519,2.17954,2.18164,6750000.0
2008-08-13 10:09:00,2.18078,2.18563,2.18073,2.18123,12000000.0
2008-08-13 10:10:00,2.184,2.18511,2.18282,2.18324,7510000.0
2008-08-13 10:11:00,2.18285,2.1852,2.18117,2.18117,5500000.0
2008-08-13 10:12:00,2.18314,2.18597,2.18295,2.18561,7000000.0
2008-08-13 10:13:00,2.18452,2.18562,2.18134,2.18208,9250000.0
2008-08-13 10:14:00,2.18518,2.18611,2.18262,2.18554,10000000.0
2008-08-13 10:15:00,2.18346,2.18756,2.18164,2.18618,9500000.0
2008-08-13 10:16:00,2.1874,2.1874,2.1844,2.18454,6000000.0
2008-08-13 10:17:00,2.18556,2.18651,2.18312,2.18586,7380000.0
2008-08-13 10:18:00,2.18336,2.18574,2.1821,2.1821,8630000.0
2008-08-13 10:19:00,2.18349,2.18494,2.1813,2.18494,6000000.0
2008-08-13 10:20:00,2.18597,2.186,2.18189,2.18345,9000000.0
2008-08-13 10:21:00,2.18507,2.18595,2.1828,2.18548,9500000.0
2008-08-13 10:22:00,2.18523,2.18577,2.18412,2.18499,8000000.0
2008-08-13 10:23:00,2.18556,2.18644,2.1845,2.18644,6000000.0
2008-08-13 10:24:00,2.18593,2.18845,2.18321,2.18588,9250000.0
2008-08-13 10:25:00,2.18508,2.1867,2.18345,2.18578,6880000.0
2008-08-13 10:26:00,2.18648,2.18823,2.18341,2.18784,5750000.0
2008-08-13 10:27:00,2.18769,2.18871,2.18103,2.18616,11000000.0
2008-08-13 10:28:00,2.1836,2.18743,2.1836,2.18635,12000000.0
2008-08-13 10:29:00,2.18771,2.188,2.18543,2.18637,9380000.0
2008-08-13 10:30:00,2.18536,2.18755,2.1792,2.18151,10000000.0
2008-08-13 10:31:00,2.18523,2.18523,2.17982,2.18113,6750000.0
2008-08-13 10:32:00,2.18365,2.18471,2.18248,2.18357,7000000.0
2008-08-13 10:33:00,2.18528,2.18528,2.17947,2.18305,15250000.0
2008-08-13 10:34:00,2.18301,2.18475,2.17828,2.18475,8250000.0
2008-08-13 10:35:00,2.18357,2.18527,2.1799,2.1814,10000000.0
2008-08-13 10:36:00,2.18647,2.18672,2.1831,2.18604,12250000.0
2008-08-13 10:37:00,2.18683,2.18703,2.18444,2.1852,14750000.0
2008-08-13 10:38:00,2.18465,2.1872,2.18452,2.18699,5130000.0
2008-08-13 10:39:00,2.1881,2.18863,2.18618,2.1872,7000000.0
2008-08-13 10:40:00,2.18849,2.18849,2.1823,2.1823,9500000.0
2008-08-13 10:41:00,2.18456,2.18671,2.18175,2.18175,8260000.0
2008-08-13 10:42:00,2.18582,2.18633,2.1844,2.1857,8260000.0
2008-08-13 10:43:00,2.18658,2.18681,2.18169,2.18386,10760000.0
2008-08-13 10:44:00,2.18597,2.18793,2.18102,2.18419,8380000.0
2008-08-13 10:45:00,2.18599,2.18631,2.18028,2.18584,7000000.0
2008-08-13 10:46:00,2.18535,2.18662,2.1836,2.18565,9000000.0
2008-08-13 10:47:00,2.18669,2.18681,2.18247,2.18656,9000000.0
2008-08-13 10:48:00,2.18589,2.18703,2.18484,2.18582,5500000.0
2008-08-13 10:49:00,2.18793,2.18829,2.1818,2.18285,10750000.0
2008-08-13 10:50:00,2.18416,2.18679,2.18303,2.18491,9000000.0
2008-08-13 10:51:00,2.18653,2.18777,2.18614,2.18717,9750000.0
2008-08-13 10:52:00,2.18593,2.18883,2.18582,2.18883,6750000.0
2008-08-13 10:53:00,2.18963,2.18963,2.18666,2.18718,5250000.0
2008-08-13 10:54:00,2.18722,2.18857,2.18419,2.18701,6250000.0
2008-08-13 10:55:00,2.18714,2.18944,2.18514,2.18944,10000000.0
2008-08-13 10:56:00,2.1851,2.18894,2.18347,2.18662,8750000.0
2008-08-13 10:57:00,2.18818,2.18898,2.18472,2.18898,11000000.0
2008-08-13 10:58:00,2.18822,2.1886,2.18572,2.18768,8750000.0
2008-08-13 10:59:00,2.18822,2.18897,2.18679,2.18897,6250000.0
2008-08-13 11:00:00,2.18765,2.1906,2.18731,2.19003,7750000.0
2008-08-13 11:01:00,2.18856,2.18968,2.18499,2.18803,8500000.0
2008-08-13 11:02:00,2.18871,2.19117,2.18709,2.19117,7880000.0
2008-08-13 11:03:00,2.1897,2.19048,2.1861,2.18945,9000000.0
2008-08-13 11:04:00,2.1865,2.18904,2.18522,2.18904,7380000.0
2008-08-13 11:05:00,2.1886,2.18883,2.18403,2.18433,8500000.0
2008-08-13 11:06:00,2.18773,2.18902,2.18442,2.1882,14130000.0
2008-08-13 11:07:00,2.18678,2.18715,2.18415,2.18587,7500000.0
2008-08-13 11:08:00,2.18506,2.18609,2.18093,2.1834,8750000.0
2008-08-13 11:09:00,2.18529,2.18639,2.18123,2.1843,8500000.0
2008-08-13 11:10:00,2.18541,2.18673,2.18284,2.18417,11380000.0
2008-08-13 11:11:00,2.18641,2.18738,2.18443,2.1867,5500000.0
2008-08-13 11:12:00,2.18733,2.18857,2.18541,2.18673,12250000.0
2008-08-13 11:13:00,2.18654,2.18771,2.184,2.18596,7250000.0
2008-08-13 11:14:00,2.18676,2.18758,2.18344,2.18412,8130000.0
2008-08-13 11:15:00,2.18739,2.18746,2.18316,2.18621,9130000.0
2008-08-13 11:16:00,2.18492,2.18764,2.18476,2.18622,10000000.0
2008-08-13 11:17:00,2.18687,2.1888,2.18482,2.18702,6500000.0
2008-08-13 11:18:00,2.18554,2.18906,2.18494,2.18706,9130000.0
2008-08-13 11:19:00,2.1875,2.1875,2.185,2.18685,11250000.0
2008-08-13 11:20:00,2.18484,2.18787,2.18281,2.18714,8500000.0
2008-08-13 11:21:00,2.18724,2.18724,2.18065,2.18563,10000000.0
2008-08-13 11:22:00,2.18665,2.18819,2.18603,2.18819,5250000.0
2008-08-13 11:23:00,2.18741,2.1888,2.18382,2.18724,15380000.0
2008-08-13 11:24:00,2.18794,2.18794,2.18124,2.18629,11750000.0
2008-08-13 11:25:00,2.18613,2.18662,2.18072,2.18355,13760000.0
2008-08-13 11:26:00,2.18666,2.188,2.18415,2.18783,9000000.0
2008-08-13 11:27:00,2.18801,2.1882,2.18368,2.18714,6630000.0
2008-08-13 11:28:00,2.18686,2.18802,2.18463,2.1872,6500000.0
2008-08-13 11:29:00,2.18867,2.18897,2.18507,2.18879,7250000.0
2008-08-13 11:30:00,2.1896,2.18979,2.18688,2.18979,8880000.0
2008-08-13 11:31:00,2.19027,2.19027,2.18133,2.18995,13250000.0
2008-08-13 11:32:00,2.18865,2.19167,2.18816,2.18854,13750000.0
2008-08-13 11:33:00,2.19117,2.19117,2.18653,2.18653,8500000.0
2008-08-13 11:34:00,2.1881,2.19125,2.18779,2.19125,7000000.0
2008-08-13 11:35:00,2.18876,2.19048,2.18757,2.19048,5250000.0
2008-08-13 11:36:00,2.18814,2.19173,2.18814,2.19173,4880000.0
2008-08-13 11:37:00,2.18905,2.19102,2.18748,2.18964,9750000.0
2008-08-13 11:38:00,2.18882,2.19207,2.18882,2.19006,5500000.0
2008-08-13 11:39:00,2.19034,2.19255,2.18809,2.1902,14000000.0
2008-08-13 11:40:00,2.18608,2.19154,2.18587,2.1908,8500000.0
2008-08-13 11:41:00,2.18797,2.19136,2.18351,2.19094,11500000.0
2008-08-13 11:42:00,2.19186,2.19268,2.18906,2.1909,14750000.0
2008-08-13 11:43:00,2.18879,2.19121,2.18672,2.19121,9000000.0
2008-08-13 11:44:00,2.1916,2.1916,2.18794,2.1893,8250000.0
2008-08-13 11:45:00,2.18904,2.19297,2.18904,2.19151,9630000.0
2008-08-13 11:46:00,2.18923,2.19289,2.18901,2.19102,9750000.0
2008-08-13 11:47:00,2.19085,2.19241,2.18868,2.18958,6000000.0
2008-08-13 11:48:00,2.19278,2.19282,2.19029,2.19128,5500000.0
2008-08-13 11:49:00,2.19023,2.19353,2.1881,2.19298,12250000.0
2008-08-13 11:50:00,2.1921,2.19276,2.18832,2.19089,6250000.0
2008-08-13 11:51:00,2.19142,2.19362,2.18876,2.19064,10000000.0
2008-08-13 11:52:00,2.19218,2.19298,2.18923,2.19233,11000000.0
2008-08-13 11:53:00,2.19252,2.1928,2.18762,2.19178,11500000.0
2008-08-13 11:54:00,2.19312,2.19333,2.19089,2.19173,8500000.0
2008-08-13 11:55:00,2.19266,2.1939,2.18979,2.1939,8250000.0
2008-08-13 11:56:00,2.19374,2.1945,2.19054,2.19432,7250000.0
2008-08-13 11:57:00,2.19322,2.19496,2.19033,2.19456,14000000.0
2008-08-13 11:58:00,2.19289,2.19398,2.18896,2.19085,7500000.0
2008-08-13 11:59:00,2.19083,2.19415,2.19083,2.19289,10380000.0
2008-08-13 12:00:00,2.1932,2.19437,2.1916,2.19302,12880000.0
2008-08-13 12:01:00,2.19317,2.19414,2.18854,2.19414,6750000.0
2008-08-13 12:02:00,2.19296,2.19557,2.19233,2.19557,10000000.0
2008-08-13 12:03:00,2.19424,2.19516,2.19102,2.193,5750000.0
2008-08-13 12:04:00,2.1949,2.19497,2.1888,2.19409,6000000.0
2008-08-13 12:05:00,2.19434,2.1958,2.19126,2.19443,6000000.0
2008-08-13 12:06:00,2.19451,2.19559,2.19029,2.19123,11000000.0
2008-08-13 12:07:00,2.1948,2.19519,2.19265,2.19367,6000000.0
2008-08-13 12:08:00,2.19545,2.19545,2.19135,2.19493,8380000.0
2008-08-13 12:09:00,2.1953,2.19902,2.1916,2.19721,7500000.0
2008-08-13 12:10:00,2.19852,2.19852,2.19194,2.19775,12250000.0
2008-08-13 12:11:00,2.19919,2.19919,2.19492,2.19679,6630000.0
2008-08-13 12:12:00,2.19885,2.19935,2.19577,2.19903,6380000.0
2008-08-13 12:13:00,2.19584,2.19888,2.19306,2.19888,6250000.0
2008-08-13 12:14:00,2.19774,2.19774,2.19264,2.19626,8130000.0
2008-08-13 12:15:00,2.19588,2.19744,2.19588,2.19706,6250000.0
2008-08-13 12:16:00,2.19615,2.19836,2.19538,2.19791,9250000.0
2008-08-13 12:17:00,2.19492,2.19985,2.1934,2.19823,8130000.0
2008-08-13 12:18:00,2.20017,2.20082,2.19749,2.19869,7250000.0
2008-08-13 12:19:00,2.20023,2.20064,2.19688,2.19867,7500000.0
2008-08-13 12:20:00,2.1994,2.2018,2.19544,2.20154,9500000.0
2008-08-13 12:21:00,2.20193,2.20868,2.20112,2.20666,9250000.0
2008-08-13 12:22:00,2.20542,2.20881,2.2038,2.20696,7380000.0
2008-08-13 12:23:00,2.20506,2.20725,2.20279,2.20576,7750000.0
2008-08-13 12:24:00,2.20483,2.20617,2.20257,2.20312,11500000.0
2008-08-13 12:25:00,2.20477,2.20667,2.20259,2.20572,6630000.0
2008-08-13 12:26:00,2.20685,2.20685,2.20115,2.20185,11130000.0
2008-08-13 12:27:00,2.20697,2.20697,2.20262,2.20622,11250000.0
2008-08-13 12:28:00,2.205,2.20681,2.2031,2.20609,8750000.0
2008-08-13 12:29:00,2.2073,2.2073,2.20265,2.20272,9000000.0
2008-08-13 12:30:00,2.20469,2.20701,2.20423,2.20423,9000000.0
2008-08-13 12:31:00,2.20734,2.20766,2.20434,2.20683,8880000.0
2008-08-13 12:32:00,2.2057,2.20646,2.20094,2.20325,7500000.0
2008-08-13 12:33:00,2.20694,2.20751,2.20195,2.20489,8500000.0
2008-08-13 12:34:00,2.2066,2.20699,2.20254,2.20652,14760000.0
2008-08-13 12:35:00,2.20626,2.20679,2.20299,2.2048,9000000.0
2008-08-13 12:36:00,2.20675,2.20709,2.20149,2.20595,9500000.0
2008-08-13 12:37:00,2.20756,2.20804,2.20284,2.20284,12010000.0
2008-08-13 12:38:00,2.2085,2.20868,2.20339,2.20735,10000000.0
2008-08-13 12:39:00,2.20664,2.20936,2.20581,2.20936,8500000.0
2008-08-13 12:40:00,2.20605,2.21013,2.20605,2.20928,7880000.0
2008-08-13 12:41:00,2.20908,2.21027,2.20632,2.20643,8380000.0
2008-08-13 12:42:00,2.21146,2.21251,2.20997,2.21063,6630000.0
2008-08-13 12:43:00,2.21122,2.21219,2.20833,2.21025,14250000.0
2008-08-13 12:44:00,2.20972,2.20972,2.20233,2.20684,9250000.0
2008-08-13 12:45:00,2.20872,2.21051,2.20605,2.21051,9500000.0
2008-08-13 12:46:00,2.21014,2.21177,2.20928,2.21063,5250000.0
2008-08-13 12:47:00,2.21128,2.21144,2.20822,2.21144,5250000.0
2008-08-13 12:48:00,2.20873,2.2118,2.207,2.20795,11640000.0
2008-08-13 12:49:00,2.21133,2.21133,2.2071,2.21099,9250000.0
2008-08-13 12:50:00,2.21082,2.21166,2.2094,2.21135,13500000.0
2008-08-13 12:51:00,2.20632,2.21043,2.20488,2.20904,7500000.0
2008-08-13 12:52:00,2.21045,2.21045,2.20528,2.20583,8250000.0
2008-08-13 12:53:00,2.20832,2.20955,2.20542,2.20875,11000000.0
2008-08-13 12:54:00,2.20626,2.20755,2.20388,2.20755,11380000.0
2008-08-13 12:55:00,2.20555,2.20808,2.20342,2.20552,10250000.0
2008-08-13 12:56:00,2.20561,2.20979,2.20378,2.20767,12760000.0
2008-08-13 12:57:00,2.20662,2.20822,2.20324,2.20818,7880000.0
2008-08-13 12:58:00,2.20698,2.20796,2.20354,2.2075,5750000.0
2008-08-13 12:59:00,2.20816,2.20971,2.20504,2.20792,14250000.0
2008-08-13 13:00:00,2.20957,2.21002,2.2048,2.20874,12000000.0
2008-08-13 13:01:00,2.21066,2.21066,2.2041,2.20641,8630000.0
2008-08-13 13:02:00,2.20849,2.21043,2.20603,2.21043,10750000.0
2008-08-13 13:03:00,2.20431,2.21071,2.20431,2.21071,12500000.0
2008-08-13 13:04:00,2.21026,2.21026,2.20786,2.20891,10000000.0
2008-08-13 13:05:00,2.20526,2.20903,2.20526,2.20793,12250000.0
2008-08-13 13:06:00,2.20284,2.20728,2.20284,2.20506,6500000.0
2008-08-13 13:07:00,2.20348,2.20808,2.20348,2.206,13000000.0
2008-08-13 13:08:00,2.20708,2.20791,2.20534,2.20768,7000000.0
2008-08-13 13:09:00,2.20741,2.20741,2.20249,2.20525,5250000.0
2008-08-13 13:10:00,2.20586,2.20688,2.20284,2.20612,11760000.0
2008-08-13 13:11:00,2.20478,2.20602,2.20142,2.20573,9000000.0
2008-08-13 13:12:00,2.20652,2.20748,2.20354,2.20748,7500000.0
2008-08-13 13:13:00,2.20353,2.20615,2.20237,2.20565,10250000.0
2008-08-13 13:14:00,2.20223,2.20624,2.20111,2.20339,5880000.0
2008-08-13 13:15:00,2.2052,2.20634,2.20225,2.20225,6500000.0
2008-08-13 13:16:00,2.20437,2.20595,2.20075,2.20543,9250000.0
2008-08-13 13:17:00,2.20353,2.20604,2.20319,2.20492,11500000.0
2008-08-13 13:18:00,2.20338,2.20543,2.20113,2.20504,6750000.0
2008-08-13 13:19:00,2.20508,2.20613,2.19978,2.20514,7510000.0
2008-08-13 13:20:00,2.20221,2.20592,2.20188,2.20487,9000000.0
2008-08-13 13:21:00,2.20303,2.20628,2.20135,2.20409,11500000.0
2008-08-13 13:22:00,2.205,2.205,2.20009,2.20161,8630000.0
2008-08-13 13:23:00,2.20544,2.20592,2.20171,2.20315,10500000.0
2008-08-13 13:24:00,2.20587,2.20587,2.20074,2.20422,12500000.0
2008-08-13 13:25:00,2.2036,2.20571,2.20179,2.20443,14500000.0
2008-08-13 13:26:00,2.20372,2.20567,2.20256,2.20398,8250000.0
2008-08-13 13:27:00,2.20546,2.20546,2.19928,2.20414,10250000.0
2008-08-13 13:28:00,2.20017,2.20476,2.20017,2.20314,7750000.0
2008-08-13 13:29:00,2.20521,2.2057,2.20013,2.20013,10250000.0
2008-08-13 13:30:00,2.20024,2.20456,2.20024,2.20188,6250000.0
2008-08-13 13:31:00,2.20344,2.20533,2.20029,2.20274,6250000.0
2008-08-13 13:32:00,2.20356,2.20356,2.20126,2.20213,6010000.0
2008-08-13 13:33:00,2.2032,2.20401,2.19922,2.20148,13750000.0
2008-08-13 13:34:00,2.20272,2.20382,2.20129,2.20292,10630000.0
2008-08-13 13:35:00,2.20341,2.20462,2.20056,2.20231,11010000.0
2008-08-13 13:36:00,2.20236,2.20396,2.20187,2.2036,7750000.0
2008-08-13 13:37:00,2.20149,2.2025,2.19801,2.19801,5880000.0
2008-08-13 13:38:00,2.20152,2.20253,2.19753,2.20074,13500000.0
2008-08-13 13:39:00,2.20049,2.20208,2.19458,2.20208,6250000.0
2008-08-13 13:40:00,2.20255,2.20335,2.19384,2.19907,13000000.0
2008-08-13 13:41:00,2.20146,2.20146,2.19841,2.20009,6250000.0
2008-08-13 13:42:00,2.19986,2.2018,2.19815,2.20095,9750000.0
2008-08-13 13:43:00,2.20202,2.20239,2.20017,2.20175,9000000.0
2008-08-13 13:44:00,2.20157,2.20201,2.19686,2.19808,8750000.0
2008-08-13 13:45:00,2.20043,2.20153,2.19914,2.20131,8750000.0
2008-08-13 13:46:00,2.20177,2.20179,2.19718,2.1994,8000000.0
2008-08-13 13:47:00,2.19792,2.20116,2.19792,2.201,9750000.0
2008-08-13 13:48:00,2.19961,2.20252,2.19786,2.20014,7880000.0
2008-08-13 13:49:00,2.19946,2.20433,2.19834,2.20272,14380000.0
2008-08-13 13:50:00,2.19912,2.20244,2.19912,2.20244,5500000.0
2008-08-13 13:51:00,2.20242,2.20354,2.19896,2.19988,11500000.0
2008-08-13 13:52:00,2.20157,2.20266,2.19878,2.20191,7250000.0
2008-08-13 13:53:00,2.20135,2.20274,2.19912,2.19985,10250000.0
2008-08-13 13:54:00,2.20103,2.20228,2.19933,2.20058,6000000.0
2008-08-13 13:55:00,2.20188,2.20188,2.19759,2.20142,5750000.0
2008-08-13 13:56:00,2.1985,2.20216,2.19712,2.1999,7000000.0
2008-08-13 13:57:00,2.20156,2.20186,2.20008,2.20092,6750000.0
2008-08-13 13:58:00,2.20179,2.20325,2.19834,2.19834,12250000.0
2008-08-13 13:59:00,2.20277,2.20352,2.19759,2.19759,7750000.0
2008-08-13 14:00:00,2.20253,2.20382,2.20223,2.20315,12000000.0
2008-08-13 14:01:00,2.20258,2.20425,2.19859,2.19877,7630000.0
2008-08-13 14:02:00,2.19999,2.20339,2.19999,2.20309,7750000.0
2008-08-13 14:03:00,2.19911,2.20321,2.19911,2.2008,13250000.0
2008-08-13 14:04:00,2.19987,2.20354,2.19987,2.20199,10500000.0
2008-08-13 14:05:00,2.20034,2.20283,2.20034,2.20248,5250000.0
2008-08-13 14:06:00,2.20054,2.20368,2.19732,2.20118,7000000.0
2008-08-13 14:07:00,2.20221,2.20269,2.19865,2.20023,14380000.0
2008-08-13 14:08:00,2.2031,2.20337,2.20054,2.20121,8000000.0
2008-08-13 14:09:00,2.20336,2.20348,2.20119,2.20196,9000000.0
2008-08-13 14:10:00,2.20194,2.20302,2.20051,2.20257,7000000.0
2008-08-13 14:11:00,2.20315,2.20315,2.19869,2.20314,9380000.0
2008-08-13 14:12:00,2.20281,2.20311,2.19954,2.19954,9000000.0
2008-08-13 14:13:00,2.20177,2.2028,2.19926,2.20198,8750000.0
2008-08-13 14:14:00,2.1993,2.20291,2.19683,2.19683,10760000.0
2008-08-13 14:15:00,2.20115,2.2028,2.19972,2.2028,7880000.0
2008-08-13 14:16:00,2.20137,2.20137,2.19786,2.20128,11750000.0
2008-08-13 14:17:00,2.20066,2.2016,2.19935,2.20034,5750000.0
2008-08-13 14:18:00,2.19997,2.2005,2.19733,2.2005,9130000.0
2008-08-13 14:19:00,2.19614,2.19997,2.19614,2.19674,5250000.0
2008-08-13 14:20:00,2.19783,2.20015,2.19605,2.19649,9500000.0
2008-08-13 14:21:00,2.20008,2.20039,2.19462,2.1997,11500000.0
2008-08-13 14:22:00,2.19808,2.20036,2.19691,2.19979,7000000.0
2008-08-13 14:23:00,2.19931,2.20212,2.19713,2.20116,8000000.0
2008-08-13 14:24:00,2.20001,2.20112,2.19613,2.20074,8000000.0
2008-08-13 14:25:00,2.2004,2.20083,2.19774,2.20036,9750000.0
2008-08-13 14:26:00,2.20028,2.20151,2.19823,2.19914,8000000.0
2008-08-13 14:27:00,2.20088,2.20088,2.19873,2.2,8250000.0
2008-08-13 14:28:00,2.19965,2.2008,2.19575,2.19575,11000000.0
2008-08-13 14:29:00,2.19903,2.20086,2.19514,2.19982,7500000.0
2008-08-13 14:30:00,2.19969,2.20043,2.19516,2.19683,5250000.0
2008-08-13 14:31:00,2.19927,2.20115,2.19341,2.19868,12500000.0
2008-08-13 14:32:00,2.19898,2.19898,2.19284,2.19597,9880000.0
2008-08-13 14:33:00,2.19595,2.19655,2.19256,2.19579,8250000.0
2008-08-13 14:34:00,2.19441,2.19629,2.19283,2.19478,8000000.0
2008-08-13 14:35:00,2.19487,2.19672,2.19215,2.19664,9630000.0
2008-08-13 14:36:00,2.19738,2.19795,2.19335,2.19711,12380000.0
2008-08-13 14:37:00,2.19578,2.19693,2.19483,2.19601,8880000.0
2008-08-13 14:38:00,2.19487,2.19882,2.19375,2.19729,7000000.0
2008-08-13 14:39:00,2.19697,2.19732,2.19507,2.19507,7500000.0
2008-08-13 14:40:00,2.19566,2.20204,2.1953,2.19773,8000000.0
2008-08-13 14:41:00,2.19768,2.19768,2.19427,2.19728,6130000.0
2008-08-13 14:42:00,2.19695,2.19767,2.19417,2.19417,6000000.0
2008-08-13 14:43:00,2.19768,2.1987,2.19328,2.19689,11130000.0
2008-08-13 14:44:00,2.19265,2.19981,2.19265,2.19923,5750000.0
2008-08-13 14:45:00,2.19887,2.19959,2.19617,2.19751,7750000.0
2008-08-13 14:46:00,2.19919,2.20014,2.19444,2.19679,9880000.0
2008-08-13 14:47:00,2.19788,2.19997,2.19564,2.19969,9630000.0
2008-08-13 14:48:00,2.19738,2.19931,2.19647,2.19661,9500000.0
2008-08-13 14:49:00,2.20025,2.20025,2.19559,2.19768,7500000.0
2008-08-13 14:50:00,2.1967,2.19842,2.19232,2.19666,7130000.0
2008-08-13 14:51:00,2.19764,2.19833,2.19467,2.19727,11250000.0
2008-08-13 14:52:00,2.19644,2.20009,2.19301,2.19762,10750000.0
2008-08-13 14:53:00,2.19853,2.19943,2.19571,2.19571,10750000.0
2008-08-13 14:54:00,2.19901,2.19943,2.19338,2.19882,11250000.0
2008-08-13 14:55:00,2.19903,2.19921,2.19618,2.19832,14500000.0
2008-08-13 14:56:00,2.19865,2.2,2.19511,2.19806,11500000.0
2008-08-13 14:57:00,2.19785,2.19952,2.19582,2.19777,10880000.0
2008-08-13 14:58:00,2.19597,2.19861,2.19478,2.19519,9750000.0
2008-08-13 14:59:00,2.19873,2.19875,2.19649,2.19875,8380000.0
2008-08-13 15:00:00,2.19871,2.20012,2.19766,2.19929,11500000.0
2008-08-13 15:01:00,2.19607,2.19977,2.19351,2.19826,13630000.0
2008-08-13 15:02:00,2.19886,2.20101,2.19547,2.19899,9500000.0
2008-08-13 15:03:00,2.19571,2.20043,2.1941,2.19742,11500000.0
2008-08-13 15:04:00,2.1995,2.20035,2.19518,2.1964,8130000.0
2008-08-13 15:05:00,2.19886,2.2011,2.19843,2.19902,8250000.0
2008-08-13 15:06:00,2.20215,2.20215,2.19775,2.20064,6000000.0
2008-08-13 15:07:00,2.19758,2.20141,2.197,2.19884,7750000.0
2008-08-13 15:08:00,2.20172,2.20245,2.19877,2.20245,9880000.0
2008-08-13 15:09:00,2.20182,2.20364,2.19802,2.20364,12250000.0
2008-08-13 15:10:00,2.20451,2.20497,2.20079,2.20412,7000000.0
2008-08-13 15:11:00,2.20248,2.20501,2.20212,2.20466,11500000.0
2008-08-13 15:12:00,2.2048,2.20587,2.20372,2.20587,9000000.0
2008-08-13 15:13:00,2.20259,2.20731,2.2015,2.20731,9250000.0
2008-08-13 15:14:00,2.20649,2.20684,2.20243,2.20243,5880000.0
2008-08-13 15:15:00,2.20725,2.20764,2.20487,2.20487,9630000.0
2008-08-13 15:16:00,2.20705,2.20825,2.20594,2.20748,7250000.0
2008-08-13 15:17:00,2.20836,2.20836,2.20298,2.20704,14260000.0
2008-08-13 15:18:00,2.20696,2.20708,2.20308,2.20308,6750000.0
2008-08-13 15:19:00,2.20669,2.20678,2.20287,2.20287,9500000.0
2008-08-13 15:20:00,2.20681,2.20681,2.20268,2.20478,6250000.0
2008-08-13 15:21:00,2.20764,2.20779,2.2017,2.20725,11750000.0
2008-08-13 15:22:00,2.207,2.2078,2.20207,2.20503,11500000.0
2008-08-13 15:23:00,2.20772,2.20803,2.20245,2.20576,5750000.0
2008-08-13 15:24:00,2.20654,2.2088,2.20268,2.20734,7880000.0
2008-08-13 15:25:00,2.20705,2.20705,2.20306,2.20457,7750000.0
2008-08-13 15:26:00,2.20649,2.20694,2.2029,2.20443,12510000.0
2008-08-13 15:27:00,2.20647,2.20823,2.20603,2.20823,6500000.0
2008-08-13 15:28:00,2.20818,2.20917,2.20638,2.2072,5750000.0
2008-08-13 15:29:00,2.20603,2.21258,2.20603,2.21182,5500000.0
2008-08-13 15:30:00,2.20904,2.21248,2.20904,2.21125,11500000.0
2008-08-13 15:31:00,2.21133,2.21133,2.20593,2.20593,7750000.0
2008-08-13 15:32:00,2.2089,2.2115,2.20637,2.20925,14750000.0
2008-08-13 15:33:00,2.21042,2.21228,2.20873,2.20873,10250000.0
2008-08-13 15:34:00,2.21159,2.21207,2.20861,2.2116,5880000.0
2008-08-13 15:35:00,2.21178,2.21311,2.20454,2.21029,6750000.0
2008-08-13 15:36:00,2.20976,2.21227,2.20767,2.21227,10750000.0
2008-08-13 15:37:00,2.21158,2.2119,2.21011,2.21136,6880000.0
2008-08-13 15:38:00,2.20788,2.21165,2.20382,2.20949,12000000.0
2008-08-13 15:39:00,2.21116,2.21116,2.20489,2.20782,7250000.0
2008-08-13 15:40:00,2.20857,2.21132,2.20418,2.21131,9500000.0
2008-08-13 15:41:00,2.20749,2.21117,2.20702,2.20702,6630000.0
2008-08-13 15:42:00,2.20838,2.21065,2.20826,2.21065,5750000.0
2008-08-13 15:43:00,2.20751,2.21009,2.20688,2.21009,9250000.0
2008-08-13 15:44:00,2.20992,2.2109,2.20751,2.20782,12000000.0
2008-08-13 15:45:00,2.20988,2.21191,2.20574,2.21191,14250000.0
2008-08-13 15:46:00,2.21233,2.21315,2.20867,2.2107,15000000.0
2008-08-13 15:47:00,2.21035,2.21214,2.20876,2.21081,14750000.0
2008-08-13 15:48:00,2.2111,2.21175,2.20822,2.21131,6750000.0
2008-08-13 15:49:00,2.20895,2.21219,2.206,2.21089,8500000.0
2008-08-13 15:50:00,2.20869,2.21181,2.20778,2.21056,10880000.0
2008-08-13 15:51:00,2.21106,2.2113,2.20657,2.21081,9000000.0
2008-08-13 15:52:00,2.20874,2.21124,2.20637,2.21066,8500000.0
2008-08-13 15:53:00,2.20953,2.21334,2.20916,2.21334,7750000.0
2008-08-13 15:54:00,2.21233,2.21387,2.20595,2.21387,11250000.0
2008-08-13 15:55:00,2.21557,2.21562,2.2108,2.21515,8500000.0
2008-08-13 15:56:00,2.21312,2.2161,2.21241,2.2161,7750000.0
2008-08-13 15:57:00,2.21607,2.21748,2.21133,2.21296,13130000.0
2008-08-13 15:58:00,2.21437,2.21612,2.21148,2.21263,11000000.0
2008-08-13 15:59:00,2.21602,2.2166,2.21294,2.21535,7500000.0
2008-08-13 16:00:00,2.21506,2.21633,2.21261,2.21621,10380000.0
2008-08-13 16:01:00,2.21517,2.21701,2.21291,2.21291,12630000.0
2008-08-13 16:02:00,2.21575,2.21899,2.21329,2.21454,8500000.0
2008-08-13 16:03:00,2.21807,2.22045,2.21777,2.21927,9000000.0
2008-08-13 16:04:00,2.2175,2.22257,2.21636,2.22204,7500000.0
2008-08-13 16:05:00,2.22144,2.22162,2.21584,2.21969,7500000.0
2008-08-13 16:06:00,2.22088,2.22132,2.21859,2.21914,5750000.0
2008-08-13 16:07:00,2.22098,2.22174,2.21993,2.22155,8130000.0
2008-08-13 16:08:00,2.22122,2.22273,2.2166,2.21851,6760000.0
2008-08-13 16:09:00,2.21982,2.22048,2.21865,2.2195,7750000.0
2008-08-13 16:10:00,2.21751,2.21908,2.21356,2.21747,9880000.0
2008-08-13 16:11:00,2.21824,2.2186,2.21415,2.21588,9500000.0
2008-08-13 16:12:00,2.21698,2.2197,2.21442,2.21574,11000000.0
2008-08-13 16:13:00,2.2203,2.2203,2.21638,2.21775,8000000.0
2008-08-13 16:14:00,2.2159,2.21962,2.21391,2.21929,6380000.0
2008-08-13 16:15:00,2.21786,2.22007,2.2164,2.21976,7500000.0
2008-08-13 16:16:00,2.21761,2.21921,2.21332,2.21601,8500000.0
2008-08-13 16:17:00,2.21627,2.21804,2.2152,2.2177,6250000.0
2008-08-13 16:18:00,2.21831,2.2189,2.214,2.21682,7380000.0
2008-08-13 16:19:00,2.21736,2.21805,2.2136,2.2136,12500000.0
2008-08-13 16:20:00,2.21609,2.21782,2.21129,2.21782,8500000.0
2008-08-13 16:21:00,2.21733,2.2179,2.21424,2.21442,5750000.0
2008-08-13 16:22:00,2.21703,2.21703,2.21418,2.21494,14500000.0
2008-08-13 16:23:00,2.21751,2.21833,2.21396,2.2169,7130000.0
2008-08-13 16:24:00,2.21484,2.21761,2.21173,2.21596,9000000.0
2008-08-13 16:25:00,2.2167,2.21786,2.21367,2.21667,7250000.0
2008-08-13 16:26:00,2.21612,2.21738,2.21378,2.21738,9000000.0
2008-08-13 16:27:00,2.21604,2.21702,2.21253,2.21583,11250000.0
2008-08-13 16:28:00,2.21562,2.21734,2.21173,2.21668,11500000.0
2008-08-13 16:29:00,2.21682,2.21684,2.21432,2.216,6500000.0
2008-08-13 16:30:00,2.21775,2.21792,2.21212,2.21792,10000000.0
2008-08-13 16:31:00,2.21496,2.21751,2.21414,2.2171,10500000.0
2008-08-13 16:32:00,2.21681,2.21796,2.21519,2.21573,8250000.0
2008-08-13 16:33:00,2.21688,2.21725,2.21368,2.21725,10380000.0
2008-08-13 16:34:00,2.21727,2.21799,2.21351,2.2174,18250000.0
2008-08-13 16:35:00,2.21605,2.21728,2.21261,2.21274,10250000.0
2008-08-13 16:36:00,2.21217,2.21502,2.21062,2.21256,12760000.0
2008-08-13 16:37:00,2.20971,2.21489,2.20971,2.21489,6630000.0
2008-08-13 16:38:00,2.21415,2.21481,2.20994,2.2138,9000000.0
2008-08-13 16:39:00,2.21425,2.21425,2.20829,2.21255,6500000.0
2008-08-13 16:40:00,2.21214,2.21362,2.20777,2.21362,9000000.0
2008-08-13 16:41:00,2.21152,2.21344,2.20884,2.21256,9500000.0
2008-08-13 16:42:00,2.21239,2.21287,2.20728,2.21202,9750000.0
2008-08-13 16:43:00,2.21217,2.21413,2.21182,2.21278,5750000.0
2008-08-13 16:44:00,2.21306,2.2145,2.21138,2.2134,6750000.0
2008-08-13 16:45:00,2.21409,2.21421,2.20989,2.21396,9750000.0
2008-08-13 16:46:00,2.21221,2.21484,2.21011,2.21011,12750000.0
2008-08-13 16:47:00,2.2128,2.21567,2.21166,2.21562,7750000.0
2008-08-13 16:48:00,2.21671,2.21746,2.21188,2.21628,6500000.0
2008-08-13 16:49:00,2.21591,2.21721,2.21155,2.21721,9380000.0
2008-08-13 16:50:00,2.21656,2.21697,2.21181,2.21697,11250000.0
2008-08-13 16:51:00,2.21482,2.21636,2.21157,2.21629,5500000.0
2008-08-13 16:52:00,2.21721,2.21721,2.21327,2.21704,5630000.0
2008-08-13 16:53:00,2.21547,2.21796,2.21399,2.21718,7500000.0
2008-08-13 16:54:00,2.21551,2.21842,2.21382,2.21544,8500000.0
2008-08-13 16:55:00,2.21854,2.21931,2.2162,2.2162,8630000.0
2008-08-13 16:56:00,2.21947,2.21977,2.21716,2.21977,7250000.0
2008-08-13 16:57:00,2.21694,2.21966,2.21694,2.21966,6000000.0
2008-08-13 16:58:00,2.2182,2.221,2.21663,2.21768,8500000.0
2008-08-13 16:59:00,2.22147,2.22147,2.21578,2.21935,13500000.0
2008-08-13 17:00:00,2.219,2.2207,2.21735,2.21927,7630000.0
2008-08-13 17:01:00,2.21865,2.21954,2.21258,2.21766,13260000.0
2008-08-13 17:02:00,2.21876,2.21915,2.21594,2.21594,6000000.0
2008-08-13 17:03:00,2.21697,2.22,2.21607,2.21871,10500000.0
2008-08-13 17:04:00,2.21812,2.21849,2.21505,2.21849,6250000.0
2008-08-13 17:05:00,2.21584,2.21818,2.2115,2.21686,7000000.0
2008-08-13 17:06:00,2.21622,2.21796,2.21367,2.21682,8750000.0
2008-08-13 17:07:00,2.21718,2.21819,2.21403,2.21819,11500000.0
2008-08-13 17:08:00,2.21448,2.21794,2.21448,2.21481,7750000.0
2008-08-13 17:09:00,2.21733,2.219,2.21613,2.21884,6250000.0
2008-08-13 17:10:00,2.21296,2.21866,2.21296,2.21725,8000000.0
2008-08-13 17:11:00,2.21728,2.21957,2.21359,2.21957,6000000.0
2008-08-13 17:12:00,2.21737,2.21983,2.21737,2.21905,5500000.0
2008-08-13 17:13:00,2.21996,2.22004,2.21562,2.22004,7880000.0
2008-08-13 17:14:00,2.21866,2.21931,2.2149,2.2149,6250000.0
2008-08-13 17:15:00,2.21906,2.22042,2.21717,2.21795,12510000.0
2008-08-13 17:16:00,2.21878,2.21957,2.21588,2.21957,7000000.0
2008-08-13 17:17:00,2.21896,2.21933,2.21728,2.21772,7380000.0
2008-08-13 17:18:00,2.21773,2.22031,2.21667,2.21941,7500000.0
2008-08-13 17:19:00,2.2178,2.22214,2.2178,2.22034,9000000.0
2008-08-13 17:20:00,2.22033,2.22146,2.21795,2.22146,9500000.0
2008-08-13 17:21:00,2.22136,2.22234,2.2186,2.22104,15380000.0
2008-08-13 17:22:00,2.22047,2.22081,2.21803,2.22026,7250000.0
2008-08-13 17:23:00,2.22042,2.22162,2.21736,2.22095,9630000.0
2008-08-13 17:24:00,2.21837,2.2215,2.21837,2.22101,6250000.0
2008-08-13 17:25:00,2.22025,2.22154,2.21761,2.2188,7500000.0
2008-08-13 17:26:00,2.21942,2.22094,2.21743,2.22052,6500000.0
2008-08-13 17:27:00,2.21881,2.22172,2.21768,2.22115,10500000.0
2008-08-13 17:28:00,2.22104,2.22168,2.21954,2.22115,9500000.0
2008-08-13 17:29:00,2.22094,2.22161,2.21856,2.22161,8000000.0
2008-08-13 17:30:00,2.21963,2.22077,2.21869,2.21967,7250000.0
2008-08-13 17:31:00,2.21992,2.22174,2.21897,2.22174,5500000.0
2008-08-13 17:32:00,2.22,2.22191,2.21659,2.21659,7500000.0
2008-08-13 17:33:00,2.22188,2.22188,2.21785,2.21942,9250000.0
2008-08-13 17:34:00,2.22077,2.22091,2.21885,2.21885,7000000.0
2008-08-13 17:35:00,2.21714,2.22106,2.21714,2.21796,7500000.0
2008-08-13 17:36:00,2.21958,2.21994,2.21617,2.21994,6250000.0
2008-08-13 17:37:00,2.2211,2.22119,2.21687,2.21884,10500000.0
2008-08-13 17:38:00,2.21957,2.22216,2.21778,2.22216,8500000.0
2008-08-13 17:39:00,2.22031,2.22108,2.21962,2.22056,9250000.0
2008-08-13 17:40:00,2.22066,2.22066,2.21786,2.22022,9630000.0
2008-08-13 17:41:00,2.22,2.22104,2.21883,2.2201,13750000.0
2008-08-13 17:42:00,2.2203,2.2213,2.21807,2.22083,8750000.0
2008-08-13 17:43:00,2.21917,2.22092,2.21877,2.22071,5250000.0
2008-08-13 17:44:00,2.21949,2.22186,2.21742,2.22186,10500000.0
2008-08-13 17:45:00,2.22116,2.22203,2.21903,2.21903,10750000.0
2008-08-13 17:46:00,2.22098,2.22141,2.21561,2.21561,13880000.0
2008-08-13 17:47:00,2.22126,2.22126,2.21581,2.21901,6000000.0
2008-08-13 17:48:00,2.22011,2.22011,2.21348,2.21618,6000000.0
2008-08-13 17:49:00,2.21622,2.21969,2.21363,2.21771,14000000.0
2008-08-13 17:50:00,2.21899,2.21968,2.21593,2.21667,7250000.0
2008-08-13 17:51:00,2.21717,2.21855,2.21636,2.21636,9000000.0
2008-08-13 17:52:00,2.21759,2.21793,2.21621,2.21793,5250000.0
2008-08-13 17:53:00,2.21805,2.2188,2.2144,2.21801,9380000.0
2008-08-13 17:54:00,2.21556,2.2176,2.2148,2.21699,10880000.0
2008-08-13 17:55:00,2.21709,2.21788,2.21432,2.21432,7750000.0
2008-08-13 17:56:00,2.21518,2.21643,2.21257,2.21599,12500000.0
2008-08-13 17:57:00,2.21209,2.21504,2.20869,2.21148,6250000.0
2008-08-13 17:58:00,2.21618,2.21618,2.21221,2.21412,9250000.0
2008-08-13 17:59:00,2.21592,2.21667,2.21319,2.21606,5500000.0
2008-08-13 18:00:00,2.21656,2.2174,2.21246,2.2155,11000000.0
2008-08-13 18:01:00,2.21611,2.21743,2.21165,2.21429,13630000.0
2008-08-13 18:02:00,2.21779,2.21779,2.21276,2.21623,12250000.0
2008-08-13 18:03:00,2.21707,2.21707,2.21382,2.21671,8000000.0
2008-08-13 18:04:00,2.21621,2.21682,2.21338,2.21682,7000000.0
2008-08-13 18:05:00,2.21625,2.21669,2.21111,2.21416,9500000.0
2008-08-13 18:06:00,2.21506,2.21506,2.21098,2.21396,10000000.0
2008-08-13 18:07:00,2.21361,2.2138,2.20926,2.21345,13130000.0
2008-08-13 18:08:00,2.21479,2.21479,2.2109,2.21186,6750000.0
2008-08-13 18:09:00,2.21392,2.21415,2.21049,2.21057,9000000.0
2008-08-13 18:10:00,2.21104,2.21207,2.20932,2.20932,6000000.0
2008-08-13 18:11:00,2.2098,2.21209,2.20833,2.21209,7250000.0
2008-08-13 18:12:00,2.21056,2.21245,2.20803,2.21206,5500000.0
2008-08-13 18:13:00,2.21229,2.21237,2.2103,2.21145,5500000.0
2008-08-13 18:14:00,2.21239,2.21346,2.21094,2.21325,13000000.0
2008-08-13 18:15:00,2.2132,2.2139,2.21145,2.21246,9000000.0
2008-08-13 18:16:00,2.21247,2.21564,2.2113,2.21436,9000000.0
2008-08-13 18:17:00,2.21318,2.21483,2.20966,2.21277,15630000.0
2008-08-13 18:18:00,2.20936,2.21326,2.20874,2.20874,11250000.0
2008-08-13 18:19:00,2.2088,2.21298,2.2088,2.21216,5250000.0
2008-08-13 18:20:00,2.21171,2.21351,2.21039,2.2127,8250000.0
2008-08-13 18:21:00,2.21026,2.21325,2.20924,2.21213,5250000.0
2008-08-13 18:22:00,2.20681,2.21322,2.20588,2.2126,10250000.0
2008-08-13 18:23:00,2.21155,2.21435,2.20918,2.21435,9750000.0
2008-08-13 18:24:00,2.21441,2.21441,2.2097,2.21362,10750000.0
2008-08-13 18:25:00,2.21037,2.21361,2.21037,2.21248,6250000.0
2008-08-13 18:26:00,2.20954,2.21372,2.20882,2.21372,5250000.0
2008-08-13 18:27:00,2.21225,2.21394,2.2084,2.21143,7500000.0
2008-08-13 18:28:00,2.21151,2.21185,2.20703,2.20965,6000000.0
2008-08-13 18:29:00,2.21135,2.21313,2.20964,2.2113,8130000.0
2008-08-13 18:30:00,2.21043,2.21295,2.20758,2.21051,13510000.0
2008-08-13 18:31:00,2.21348,2.21348,2.21136,2.21229,7750000.0
2008-08-13 18:32:00,2.21133,2.21526,2.21113,2.21395,13000000.0
2008-08-13 18:33:00,2.21234,2.21333,2.21094,2.21282,6000000.0
2008-08-13 18:34:00,2.21439,2.21558,2.21119,2.21119,11880000.0
2008-08-13 18:35:00,2.21364,2.21364,2.20934,2.21295,8000000.0
2008-08-13 18:36:00,2.21324,2.21325,2.20912,2.21307,8250000.0
2008-08-13 18:37:00,2.21021,2.21245,2.20675,2.21153,9250000.0
2008-08-13 18:38:00,2.20795,2.21269,2.20756,2.21269,9380000.0
2008-08-13 18:39:00,2.20669,2.2137,2.20669,2.213,9000000.0
2008-08-13 18:40:00,2.21114,2.21392,2.2083,2.21392,5500000.0
2008-08-13 18:41:00,2.2131,2.21342,2.20806,2.20827,12630000.0
2008-08-13 18:42:00,2.21189,2.21343,2.2094,2.21253,9750000.0
2008-08-13 18:43:00,2.21354,2.21364,2.20678,2.21214,10000000.0
2008-08-13 18:44:00,2.21142,2.21474,2.20884,2.21474,12250000.0
2008-08-13 18:45:00,2.21067,2.21466,2.20986,2.21297,7000000.0
2008-08-13 18:46:00,2.21428,2.21454,2.2092,2.21454,9130000.0
2008-08-13 18:47:00,2.21376,2.21565,2.21126,2.21559,7760000.0
2008-08-13 18:48:00,2.2117,2.21417,2.2117,2.21347,8500000.0
2008-08-13 18:49:00,2.21523,2.21523,2.21157,2.21305,10500000.0
2008-08-13 18:50:00,2.21042,2.21314,2.20979,2.21191,7500000.0
2008-08-13 18:51:00,2.2135,2.2135,2.20735,2.20735,9250000.0
2008-08-13 18:52:00,2.20988,2.2119,2.20919,2.21188,5250000.0
2008-08-13 18:53:00,2.21258,2.21258,2.20832,2.21023,12000000.0
2008-08-13 18:54:00,2.21297,2.21297,2.20852,2.20936,12750000.0
2008-08-13 18:55:00,2.20708,2.2121,2.20708,2.21166,6000000.0
2008-08-13 18:56:00,2.20981,2.21119,2.20732,2.20839,10500000.0
2008-08-13 18:57:00,2.21154,2.21173,2.2057,2.20989,7500000.0
2008-08-13 18:58:00,2.20882,2.21136,2.20717,2.21096,10750000.0
2008-08-13 18:59:00,2.20665,2.21155,2.20535,2.21155,5250000.0
2008-08-13 19:00:00,2.21018,2.21097,2.2049,2.20941,12750000.0
2008-08-13 19:01:00,2.20765,2.20765,2.20638,2.20699,5630000.0
2008-08-13 19:02:00,2.20829,2.20936,2.2031,2.20883,13250000.0
2008-08-13 19:03:00,2.20802,2.2104,2.20642,2.20787,7000000.0
2008-08-13 19:04:00,2.21091,2.21103,2.20714,2.20854,7130000.0
2008-08-13 19:05:00,2.21085,2.21085,2.20626,2.20875,6760000.0
2008-08-13 19:06:00,2.20486,2.2113,2.20486,2.20808,11130000.0
2008-08-13 19:07:00,2.20878,2.21066,2.20489,2.20489,8500000.0
2008-08-13 19:08:00,2.20789,2.21019,2.20716,2.20917,10000000.0
2008-08-13 19:09:00,2.21092,2.21102,2.20881,2.20895,6380000.0
2008-08-13 19:10:00,2.21097,2.21102,2.20659,2.20909,5750000.0
2008-08-13 19:11:00,2.20739,2.20969,2.20526,2.2086,16250000.0
2008-08-13 19:12:00,2.21028,2.21089,2.20838,2.2098,6250000.0
2008-08-13 19:13:00,2.21061,2.21093,2.20702,2.21082,5500000.0
2008-08-13 19:14:00,2.20775,2.21,2.2068,2.20801,7750000.0
2008-08-13 19:15:00,2.20864,2.20996,2.2041,2.20638,15000000.0
2008-08-13 19:16:00,2.20925,2.21049,2.20449,2.21049,15130000.0
2008-08-13 19:17:00,2.20855,2.21098,2.20855,2.2107,12500000.0
2008-08-13 19:18:00,2.21158,2.21193,2.20578,2.20817,12250000.0
2008-08-13 19:19:00,2.21265,2.21265,2.20787,2.20812,7500000.0
2008-08-13 19:20:00,2.21173,2.21173,2.20646,2.2075,12250000.0
2008-08-13 19:21:00,2.21175,2.21175,2.20563,2.21086,10500000.0
2008-08-13 19:22:00,2.21049,2.21147,2.20864,2.21147,10250000.0
2008-08-13 19:23:00,2.20897,2.21248,2.20806,2.21248,12630000.0
2008-08-13 19:24:00,2.21185,2.21198,2.20653,2.21153,6130000.0
2008-08-13 19:25:00,2.21026,2.21114,2.20402,2.21114,6750000.0
2008-08-13 19:26:00,2.211,2.21253,2.20971,2.21113,8130000.0
2008-08-13 19:27:00,2.20752,2.21145,2.20752,2.21106,6000000.0
2008-08-13 19:28:00,2.21072,2.21107,2.20588,2.20888,6250000.0
2008-08-13 19:29:00,2.20921,2.21201,2.20757,2.21128,12000000.0
2008-08-13 19:30:00,2.21082,2.21132,2.20715,2.21132,4880000.0
2008-08-13 19:31:00,2.21092,2.21092,2.20586,2.20866,15500000.0
2008-08-13 19:32:00,2.20978,2.20978,2.20502,2.20823,7250000.0
2008-08-13 19:33:00,2.20847,2.20847,2.20286,2.20607,7750000.0
2008-08-13 19:34:00,2.2068,2.20693,2.20432,2.20668,12380000.0
2008-08-13 19:35:00,2.2069,2.20786,2.20331,2.20741,8750000.0
2008-08-13 19:36:00,2.20561,2.2078,2.2052,2.2078,5880000.0
2008-08-13 19:37:00,2.20764,2.20856,2.203,2.20814,8500000.0
2008-08-13 19:38:00,2.20715,2.2077,2.20517,2.20517,9000000.0
2008-08-13 19:39:00,2.20701,2.20773,2.20569,2.20716,7750000.0
2008-08-13 19:40:00,2.20752,2.20825,2.20585,2.20825,10000000.0
2008-08-13 19:41:00,2.20749,2.20812,2.20462,2.20462,6630000.0
2008-08-13 19:42:00,2.20735,2.20793,2.20638,2.20723,7500000.0
2008-08-13 19:43:00,2.20547,2.20752,2.20547,2.20694,9010000.0
2008-08-13 19:44:00,2.20676,2.20723,2.20329,2.2071,9000000.0
2008-08-13 19:45:00,2.20487,2.2061,2.20025,2.2061,11750000.0
2008-08-13 19:46:00,2.20573,2.20652,2.20358,2.20594,7750000.0
2008-08-13 19:47:00,2.20349,2.20651,2.20334,2.20651,10000000.0
2008-08-13 19:48:00,2.20615,2.20684,2.20482,2.2065,6000000.0
2008-08-13 19:49:00,2.20303,2.20658,2.20261,2.20261,6130000.0
2008-08-13 19:50:00,2.20341,2.20574,2.20052,2.20503,9000000.0
2008-08-13 19:51:00,2.20384,2.2051,2.19943,2.2051,7380000.0
2008-08-13 19:52:00,2.20315,2.20485,2.20164,2.20464,8500000.0
2008-08-13 19:53:00,2.2057,2.2057,2.19967,2.20322,7250000.0
2008-08-13 19:54:00,2.20029,2.20507,2.20029,2.20136,6250000.0
2008-08-13 19:55:00,2.20432,2.20454,2.20267,2.20454,10000000.0
2008-08-13 19:56:00,2.20394,2.2043,2.19912,2.20317,11260000.0
2008-08-13 19:57:00,2.20372,2.20381,2.19765,2.19965,20000000.0
2008-08-13 19:58:00,2.20327,2.20535,2.20051,2.20458,9250000.0
2008-08-13 19:59:00,2.20041,2.20489,2.20041,2.20298,5500000.0
2008-08-13 20:00:00,2.20144,2.20391,2.20113,2.20339,12250000.0
2008-08-13 20:01:00,2.20209,2.20304,2.19802,2.19802,9250000.0
2008-08-13 20:02:00,2.20385,2.20459,2.20069,2.20164,7500000.0
2008-08-13 20:03:00,2.20326,2.20389,2.20139,2.20348,10130000.0
2008-08-13 20:04:00,2.20434,2.20468,2.20324,2.20324,5500000.0
2008-08-13 20:05:00,2.20443,2.20443,2.20038,2.2037,9750000.0
2008-08-13 20:06:00,2.20064,2.20285,2.19786,2.20204,7880000.0
2008-08-13 20:07:00,2.20065,2.20451,2.1999,2.20375,9500000.0
2008-08-13 20:08:00,2.20126,2.20273,2.20102,2.20102,6750000.0
2008-08-13 20:09:00,2.20017,2.20431,2.19982,2.20431,13250000.0
2008-08-13 20:10:00,2.19997,2.20452,2.19937,2.2039,7000000.0
2008-08-13 20:11:00,2.2018,2.20439,2.20082,2.20416,8250000.0
2008-08-13 20:12:00,2.20312,2.20312,2.20059,2.20285,6250000.0
2008-08-13 20:13:00,2.20284,2.20385,2.19762,2.2018,6000000.0
2008-08-13 20:14:00,2.20057,2.20375,2.20057,2.20335,14250000.0
2008-08-13 20:15:00,2.20147,2.20495,2.20123,2.20184,9250000.0
2008-08-13 20:16:00,2.20135,2.20447,2.20135,2.20445,12630000.0
2008-08-13 20:17:00,2.19944,2.2043,2.19944,2.19995,7000000.0
2008-08-13 20:18:00,2.204,2.20407,2.19963,2.20361,8750000.0
2008-08-13 20:19:00,2.20317,2.20483,2.19863,2.20228,7000000.0
2008-08-13 20:20:00,2.20478,2.20478,2.20133,2.20283,13380000.0
2008-08-13 20:21:00,2.20475,2.20475,2.20124,2.20367,9750000.0
2008-08-13 20:22:00,2.20365,2.20415,2.20201,2.20293,10750000.0
2008-08-13 20:23:00,2.20012,2.20307,2.1987,2.19939,7880000.0
2008-08-13 20:24:00,2.2036,2.20495,2.19979,2.19979,16000000.0
2008-08-13 20:25:00,2.20517,2.20517,2.20084,2.20309,11250000.0
2008-08-13 20:26:00,2.20282,2.20528,2.19993,2.20023,14500000.0
2008-08-13 20:27:00,2.20325,2.20325,2.19931,2.19958,6250000.0
2008-08-13 20:28:00,2.20421,2.20442,2.20196,2.20236,9000000.0
2008-08-13 20:29:00,2.20234,2.20489,2.20134,2.20477,8750000.0
2008-08-13 20:30:00,2.20354,2.20443,2.19922,2.20425,13500000.0
2008-08-13 20:31:00,2.20376,2.20432,2.19913,2.19913,7380000.0
2008-08-13 20:32:00,2.20402,2.20514,2.20224,2.20473,8250000.0
2008-08-13 20:33:00,2.20236,2.20419,2.19925,2.20048,12000000.0
2008-08-13 20:34:00,2.20404,2.20549,2.2024,2.20241,6000000.0
2008-08-13 20:35:00,2.20177,2.20439,2.20007,2.20439,5500000.0
2008-08-13 20:36:00,2.20376,2.205,2.20274,2.20274,6500000.0
2008-08-13 20:37:00,2.20203,2.20593,2.20029,2.20253,9500000.0
2008-08-13 20:38:00,2.20219,2.20438,2.20061,2.20301,11250000.0
2008-08-13 20:39:00,2.20156,2.2039,2.19902,2.19902,5500000.0
2008-08-13 20:40:00,2.20171,2.20599,2.19976,2.20378,15750000.0
2008-08-13 20:41:00,2.20097,2.20555,2.19973,2.20513,14000000.0
2008-08-13 20:42:00,2.20191,2.20496,2.20191,2.20422,8750000.0
2008-08-13 20:43:00,2.20253,2.20438,2.19976,2.2018,5750000.0
2008-08-13 20:44:00,2.20235,2.20529,2.19911,2.20323,10630000.0
2008-08-13 20:45:00,2.20418,2.20421,2.20294,2.20388,7500000.0
2008-08-13 20:46:00,2.20302,2.20482,2.2012,2.20455,5260000.0
2008-08-13 20:47:00,2.20374,2.20441,2.19971,2.20218,8250000.0
2008-08-13 20:48:00,2.20312,2.20453,2.20035,2.20423,9000000.0
2008-08-13 20:49:00,2.20202,2.2039,2.2,2.20287,8250000.0
2008-08-13 20:50:00,2.20091,2.20409,2.20091,2.20193,9750000.0
2008-08-13 20:51:00,2.19748,2.20423,2.19748,2.20129,9880000.0
2008-08-13 20:52:00,2.2021,2.20384,2.19763,2.20267,7880000.0
2008-08-13 20:53:00,2.20378,2.2039,2.19898,2.2027,7750000.0
2008-08-13 20:54:00,2.20405,2.20405,2.20062,2.20286,6880000.0
2008-08-13 20:55:00,2.19979,2.20344,2.19833,2.20314,13380000.0
2008-08-13 20:56:00,2.20009,2.20407,2.20009,2.20154,5250000.0
2008-08-13 20:57:00,2.20192,2.20369,2.19767,2.20369,17750000.0
2008-08-13 20:58:00,2.2027,2.20433,2.20168,2.20283,10000000.0
2008-08-13 20:59:00,2.20407,2.20407,2.19754,2.20347,13000000.0
2008-08-13 21:00:00,2.2034,2.20486,2.20061,2.20203,8250000.0
2008-08-13 21:01:00,2.20436,2.20513,2.19951,2.20434,8000000.0
2008-08-13 21:02:00,2.20133,2.20453,2.20076,2.20076,11250000.0
2008-08-13 21:03:00,2.20169,2.20432,2.20169,2.20275,10500000.0
2008-08-13 21:04:00,2.20222,2.20404,2.20222,2.20233,8750000.0
2008-08-13 21:05:00,2.20211,2.20456,2.20152,2.20395,6250000.0
2008-08-13 21:06:00,2.2013,2.20402,2.20116,2.20231,5250000.0
2008-08-13 21:07:00,2.20341,2.20453,2.20118,2.2025,7750000.0
2008-08-13 21:08:00,2.20397,2.20397,2.20132,2.20244,14750000.0
2008-08-13 21:09:00,2.20333,2.20459,2.20038,2.20337,8000000.0
2008-08-13 21:10:00,2.20189,2.20527,2.20189,2.20282,7000000.0
2008-08-13 21:11:00,2.20255,2.20478,2.20187,2.20478,5500000.0
2008-08-13 21:12:00,2.20434,2.20434,2.19974,2.19974,5500000.0
2008-08-13 21:13:00,2.20479,2.20503,2.20004,2.20503,8630000.0
2008-08-13 21:14:00,2.20462,2.20552,2.20094,2.20094,8000000.0
2008-08-13 21:15:00,2.20209,2.20352,2.19865,2.19872,10250000.0
2008-08-13 21:16:00,2.20308,2.20411,2.19937,2.19937,6500000.0
2008-08-13 21:17:00,2.20125,2.20423,2.19805,2.20423,8000000.0
2008-08-13 21:18:00,2.206,2.206,2.19976,2.2039,11250000.0
2008-08-13 21:19:00,2.20283,2.20441,2.20241,2.20441,5630000.0
2008-08-13 21:20:00,2.20502,2.20502,2.19982,2.19992,14500000.0
2008-08-13 21:21:00,2.20438,2.20555,2.20186,2.2026,9130000.0
2008-08-13 21:22:00,2.19979,2.20536,2.19979,2.2043,8880000.0
2008-08-13 21:23:00,2.20276,2.20462,2.20276,2.20386,7750000.0
2008-08-13 21:24:00,2.20298,2.20478,2.20142,2.20283,6750000.0
2008-08-13 21:25:00,2.20316,2.20557,2.20076,2.20224,8500000.0
2008-08-13 21:26:00,2.19981,2.20516,2.19981,2.20516,9010000.0
2008-08-13 21:27:00,2.20318,2.20513,2.20201,2.20201,7750000.0
2008-08-13 21:28:00,2.20158,2.20427,2.19889,2.20427,6000000.0
2008-08-13 21:29:00,2.20471,2.20527,2.19898,2.20265,6000000.0
2008-08-13 21:30:00,2.20447,2.20447,2.19784,2.20384,10000000.0
2008-08-13 21:31:00,2.20049,2.20371,2.1987,2.1987,10500000.0
2008-08-13 21:32:00,2.201,2.20488,2.20098,2.20376,6750000.0
2008-08-13 21:33:00,2.20242,2.20485,2.20056,2.20446,5500000.0
2008-08-13 21:34:00,2.20446,2.20446,2.20104,2.20384,9750000.0
2008-08-13 21:35:00,2.19903,2.20431,2.19903,2.20233,7000000.0
2008-08-13 21:36:00,2.20419,2.20473,2.20308,2.20473,6250000.0
2008-08-13 21:37:00,2.20296,2.20592,2.20164,2.20592,7630000.0
2008-08-13 21:38:00,2.20288,2.2044,2.2016,2.2022,11000000.0
2008-08-13 21:39:00,2.20322,2.2071,2.20276,2.20387,10000000.0
2008-08-13 21:40:00,2.20287,2.20521,2.20197,2.20504,5500000.0
2008-08-13 21:41:00,2.20503,2.20503,2.19881,2.19881,6250000.0
2008-08-13 21:42:00,2.2035,2.20558,2.2035,2.20558,10750000.0
2008-08-13 21:43:00,2.2055,2.20576,2.20187,2.20422,7750000.0
2008-08-13 21:44:00,2.20471,2.20586,2.20119,2.20536,6500000.0
2008-08-13 21:45:00,2.20485,2.2054,2.20183,2.20183,8880000.0
2008-08-13 21:46:00,2.20673,2.20673,2.20265,2.20533,10500000.0
2008-08-13 21:47:00,2.20578,2.20578,2.20274,2.20416,8000000.0
2008-08-13 21:48:00,2.20248,2.20532,2.19928,2.20396,10500000.0
2008-08-13 21:49:00,2.20473,2.2057,2.20169,2.20169,5250000.0
2008-08-13 21:50:00,2.20134,2.20686,2.2013,2.20686,5750000.0
2008-08-13 21:51:00,2.2036,2.20664,2.20273,2.20664,6630000.0
2008-08-13 21:52:00,2.20351,2.20574,2.2003,2.20354,5630000.0
2008-08-13 21:53:00,2.20527,2.20658,2.20352,2.20553,6250000.0
2008-08-13 21:54:00,2.20678,2.20725,2.2035,2.20684,10000000.0
2008-08-13 21:55:00,2.2056,2.20701,2.20522,2.20701,9000000.0
2008-08-13 21:56:00,2.20688,2.20688,2.20288,2.20334,6130000.0
2008-08-13 21:57:00,2.20286,2.20696,2.20286,2.20548,7500000.0
2008-08-13 21:58:00,2.20575,2.2064,2.20416,2.20547,9000000.0
2008-08-13 21:59:00,2.20217,2.20624,2.20145,2.20145,8750000.0
2008-08-13 22:00:00,2.20483,2.20537,2.20256,2.20511,8630000.0
2008-08-13 22:01:00,2.20249,2.20501,2.20249,2.20423,7750000.0
2008-08-13 22:02:00,2.20537,2.20537,2.20095,2.20402,6000000.0
2008-08-13 22:03:00,2.20479,2.20579,2.20044,2.2036,8250000.0
2008-08-13 22:04:00,2.20115,2.20502,2.20115,2.20481,6000000.0
2008-08-13 22:05:00,2.20401,2.2045,2.19953,2.19953,5750000.0
2008-08-13 22:06:00,2.20401,2.20505,2.20353,2.20376,8630000.0
2008-08-13 22:07:00,2.20221,2.20508,2.20212,2.20212,8880000.0
2008-08-13 22:08:00,2.20536,2.20589,2.20396,2.20589,8250000.0
2008-08-13 22:09:00,2.20391,2.20577,2.20048,2.20577,8750000.0
2008-08-13 22:10:00,2.20232,2.20582,2.20106,2.20582,10500000.0
2008-08-13 22:11:00,2.20007,2.20601,2.20007,2.20494,5880000.0
2008-08-13 22:12:00,2.20265,2.20621,2.20265,2.20608,9750000.0
2008-08-13 22:13:00,2.20546,2.20732,2.20444,2.20732,5250000.0
2008-08-13 22:14:00,2.20441,2.20734,2.20437,2.20557,5250000.0
2008-08-13 22:15:00,2.20685,2.20885,2.20333,2.20549,5500000.0
2008-08-13 22:16:00,2.20756,2.20845,2.20445,2.20842,6250000.0
2008-08-13 22:17:00,2.20827,2.20839,2.20256,2.20731,9000000.0
2008-08-13 22:18:00,2.20895,2.20895,2.20696,2.2089,8130000.0
2008-08-13 22:19:00,2.20605,2.20966,2.20605,2.20864,5750000.0
2008-08-13 22:20:00,2.20842,2.20925,2.20513,2.20513,7250000.0
2008-08-13 22:21:00,2.20677,2.20813,2.20649,2.20803,10250000.0
2008-08-13 22:22:00,2.20728,2.2075,2.2027,2.20643,9250000.0
2008-08-13 22:23:00,2.20699,2.20824,2.20265,2.20381,6750000.0
2008-08-13 22:24:00,2.2085,2.20851,2.20566,2.20851,6500000.0
2008-08-13 22:25:00,2.20537,2.20825,2.20537,2.20706,6500000.0
2008-08-13 22:26:00,2.20785,2.2081,2.20568,2.2081,9000000.0
2008-08-13 22:27:00,2.20772,2.20945,2.20432,2.20513,8250000.0
2008-08-13 22:28:00,2.20749,2.2082,2.20563,2.20563,8630000.0
2008-08-13 22:29:00,2.20868,2.2094,2.20613,2.20796,11000000.0
2008-08-13 22:30:00,2.21,2.21028,2.20536,2.20937,7250000.0
2008-08-13 22:31:00,2.2079,2.20963,2.2062,2.20915,6750000.0
2008-08-13 22:32:00,2.20776,2.20976,2.20709,2.20765,6750000.0
2008-08-13 22:33:00,2.20796,2.21031,2.20737,2.20934,10750000.0
2008-08-13 22:34:00,2.20937,2.21004,2.20842,2.20904,5500000.0
2008-08-13 22:35:00,2.20875,2.20964,2.20717,2.20914,7380000.0
2008-08-13 22:36:00,2.20857,2.21004,2.20659,2.21004,5750000.0
2008-08-13 22:37:00,2.20959,2.21027,2.20636,2.20934,7250000.0
2008-08-13 22:38:00,2.20604,2.20986,2.2046,2.20957,6750000.0
2008-08-13 22:39:00,2.20718,2.20927,2.20484,2.20484,6630000.0
2008-08-13 22:40:00,2.20941,2.20941,2.20738,2.20912,6000000.0
2008-08-13 22:41:00,2.20996,2.20996,2.20816,2.20937,6000000.0
2008-08-13 22:42:00,2.20951,2.2103,2.2045,2.2045,5500000.0
2008-08-13 22:43:00,2.20442,2.20965,2.20442,2.20965,10250000.0
2008-08-13 22:44:00,2.2095,2.2096,2.20714,2.20766,9250000.0
2008-08-13 22:45:00,2.20666,2.20892,2.20666,2.2084,6380000.0
2008-08-13 22:46:00,2.20735,2.21013,2.20485,2.20951,5500000.0
2008-08-13 22:47:00,2.20807,2.20838,2.20514,2.20818,7880000.0
2008-08-13 22:48:00,2.20766,2.20968,2.2066,2.20763,12250000.0
2008-08-13 22:49:00,2.2094,2.2094,2.20523,2.20603,6380000.0
2008-08-13 22:50:00,2.20973,2.21109,2.20683,2.21003,9750000.0
2008-08-13 22:51:00,2.20427,2.20998,2.20427,2.20998,8500000.0
2008-08-13 22:52:00,2.20512,2.20897,2.20512,2.20897,11250000.0
2008-08-13 22:53:00,2.20949,2.20949,2.20493,2.2059,6630000.0
2008-08-13 22:54:00,2.20916,2.20965,2.20668,2.20816,9260000.0
2008-08-13 22:55:00,2.20875,2.20884,2.20584,2.20584,6000000.0
2008-08-13 22:56:00,2.20877,2.20877,2.20359,2.20803,5750000.0
2008-08-13 22:57:00,2.20773,2.20919,2.20769,2.20916,6250000.0
2008-08-13 22:58:00,2.20797,2.2086,2.20297,2.20573,6250000.0
2008-08-13 22:59:00,2.20891,2.20891,2.20556,2.2077,8500000.0
2008-08-13 23:00:00,2.20886,2.20886,2.20361,2.20361,6750000.0
2008-08-13 23:01:00,2.20674,2.2088,2.20524,2.2088,11130000.0
2008-08-13 23:02:00,2.20928,2.20928,2.20322,2.20322,11250000.0
2008-08-13 23:03:00,2.20832,2.20897,2.20507,2.20832,7130000.0
2008-08-13 23:04:00,2.20574,2.21104,2.20574,2.20884,8500000.0
2008-08-13 23:05:00,2.20358,2.20981,2.20358,2.20969,5500000.0
2008-08-13 23:06:00,2.20392,2.20912,2.20392,2.20912,12380000.0
2008-08-13 23:07:00,2.20524,2.20763,2.20317,2.20645,10380000.0
2008-08-13 23:08:00,2.20837,2.20846,2.20384,2.20846,8000000.0
2008-08-13 23:09:00,2.20843,2.20855,2.20526,2.20641,7000000.0
2008-08-13 23:10:00,2.20577,2.20793,2.20247,2.20768,13630000.0
2008-08-13 23:11:00,2.20584,2.20787,2.20403,2.20646,6750000.0
2008-08-13 23:12:00,2.20772,2.20799,2.20493,2.20523,8500000.0
2008-08-13 23:13:00,2.20565,2.20845,2.20339,2.20845,8000000.0
2008-08-13 23:14:00,2.20613,2.20809,2.20351,2.20634,8250000.0
2008-08-13 23:15:00,2.20653,2.20838,2.20627,2.20627,4750000.0
2008-08-13 23:16:00,2.20413,2.2077,2.20413,2.2077,6130000.0
2008-08-13 23:17:00,2.20653,2.20709,2.20546,2.20662,5500000.0
2008-08-13 23:18:00,2.2059,2.20706,2.20522,2.20675,8500000.0
2008-08-13 23:19:00,2.20756,2.20756,2.20367,2.20615,7000000.0
2008-08-13 23:20:00,2.2059,2.20738,2.20463,2.20659,10750000.0
2008-08-13 23:21:00,2.20473,2.20734,2.20473,2.20734,6500000.0
2008-08-13 23:22:00,2.20833,2.20843,2.20475,2.20802,7500000.0
2008-08-13 23:23:00,2.20491,2.20915,2.20455,2.20637,9500000.0
2008-08-13 23:24:00,2.2075,2.2075,2.20617,2.20731,6250000.0
2008-08-13 23:25:00,2.20562,2.2076,2.20396,2.20585,6750000.0
2008-08-13 23:26:00,2.20368,2.20714,2.20361,2.20361,6500000.0
2008-08-13 23:27:00,2.2059,2.20654,2.20565,2.20577,6130000.0
2008-08-13 23:28:00,2.20608,2.20729,2.20345,2.20597,5630000.0
2008-08-13 23:29:00,2.20617,2.20738,2.20575,2.20738,6500000.0
2008-08-13 23:30:00,2.20349,2.20698,2.20349,2.20547,10000000.0
2008-08-13 23:31:00,2.20551,2.20698,2.20289,2.20379,8000000.0
2008-08-13 23:32:00,2.2061,2.20663,2.20403,2.20554,7000000.0
2008-08-13 23:33:00,2.20708,2.20779,2.20337,2.20717,8750000.0
2008-08-13 23:34:00,2.20618,2.20716,2.20215,2.2068,7380000.0
2008-08-13 23:35:00,2.20544,2.20706,2.20339,2.20572,7500000.0
2008-08-13 23:36:00,2.20533,2.20533,2.20533,2.20533,750000.0
2008-08-13 23:37:00,2.20723,2.20723,2.20376,2.20572,10500000.0
2008-08-13 23:38:00,2.2077,2.2077,2.20536,2.2069,5500000.0
2008-08-13 23:39:00,2.20704,2.20706,2.20369,2.2063,8250000.0
2008-08-13 23:40:00,2.20702,2.208,2.20576,2.207,9250000.0
2008-08-13 23:42:00,2.20591,2.20696,2.2021,2.20663,9000000.0
2008-08-13 23:43:00,2.20539,2.20728,2.20497,2.20728,6380000.0
2008-08-13 23:44:00,2.20663,2.20664,2.20296,2.20326,5250000.0
2008-08-13 23:45:00,2.20439,2.20752,2.20381,2.20687,8250000.0
2008-08-13 23:46:00,2.20455,2.20783,2.20455,2.20734,5250000.0
2008-08-13 23:47:00,2.20968,2.20968,2.20491,2.20722,7630000.0
2008-08-13 23:48:00,2.20542,2.20946,2.20542,2.20946,6750000.0
2008-08-13 23:49:00,2.20464,2.20887,2.20464,2.20816,6000000.0
2008-08-13 23:50:00,2.20781,2.20781,2.20202,2.20633,7630000.0
2008-08-13 23:51:00,2.2078,2.2078,2.20249,2.20693,6750000.0
2008-08-13 23:52:00,2.20609,2.20737,2.20312,2.20719,13380000.0
2008-08-13 23:53:00,2.20656,2.20719,2.20267,2.20529,6250000.0
2008-08-13 23:54:00,2.20732,2.20752,2.20532,2.20643,15250000.0
2008-08-13 23:55:00,2.20762,2.20762,2.20384,2.20589,6000000.0
2008-08-13 23:56:00,2.20605,2.20765,2.20264,2.20264,6750000.0
2008-08-13 23:57:00,2.20616,2.20882,2.20409,2.20646,14500000.0
2008-08-13 23:58:00,2.20592,2.20709,2.20577,2.20698,5750000.0
2008-08-13 23:59:00,2.20745,2.20763,2.2047,2.20562,8750000.0
2008-08-14 00:00:00,2.20653,2.20817,2.20586,2.20638,9000000.0
2008-08-14 00:01:00,2.20522,2.21757,2.20522,2.20577,7250000.0
2008-08-14 00:02:00,2.20538,2.20811,2.20538,2.20811,14130000.0
2008-08-14 00:03:00,2.20321,2.20715,2.20321,2.20619,13000000.0
2008-08-14 00:04:00,2.20744,2.20744,2.20113,2.20692,12500000.0
2008-08-14 00:05:00,2.20632,2.20825,2.20102,2.20693,14130000.0
2008-08-14 00:06:00,2.20599,2.20897,2.20349,2.20667,8250000.0
2008-08-14 00:07:00,2.20299,2.20776,2.20299,2.20729,6750000.0
2008-08-14 00:08:00,2.2059,2.21022,2.20502,2.20817,8500000.0
2008-08-14 00:09:00,2.20719,2.20818,2.20555,2.20805,7500000.0
2008-08-14 00:10:00,2.20631,2.20855,2.20346,2.20721,8000000.0
2008-08-14 00:11:00,2.20876,2.20885,2.20488,2.20724,12000000.0
2008-08-14 00:12:00,2.20688,2.20879,2.20662,2.20701,8630000.0
2008-08-14 00:13:00,2.20834,2.2085,2.20612,2.20718,10500000.0
2008-08-14 00:14:00,2.20697,2.20907,2.20588,2.20717,10500000.0
2008-08-14 00:15:00,2.20586,2.20814,2.20316,2.2069,5250000.0
2008-08-14 00:16:00,2.20713,2.20969,2.20463,2.20733,15000000.0
2008-08-14 00:17:00,2.20687,2.20808,2.204,2.20514,10000000.0
2008-08-14 00:18:00,2.20695,2.20888,2.20486,2.20595,14500000.0
2008-08-14 00:19:00,2.20682,2.20874,2.20601,2.20874,6250000.0
2008-08-14 00:20:00,2.20493,2.20802,2.2038,2.2038,7500000.0
2008-08-14 00:21:00,2.20687,2.20909,2.20444,2.20702,8880000.0
2008-08-14 00:22:00,2.20681,2.20796,2.20635,2.20654,5500000.0
2008-08-14 00:23:00,2.20801,2.20801,2.20481,2.20488,10750000.0
2008-08-14 00:24:00,2.20839,2.20873,2.20754,2.20848,8750000.0
2008-08-14 00:25:00,2.20623,2.20825,2.20346,2.20346,9630000.0
2008-08-14 00:26:00,2.2066,2.20841,2.20649,2.20841,10500000.0
2008-08-14 00:27:00,2.20342,2.20862,2.20321,2.20588,8500000.0
2008-08-14 00:28:00,2.20722,2.20886,2.20314,2.20736,12750000.0
2008-08-14 00:29:00,2.20692,2.20872,2.20184,2.20692,15000000.0
2008-08-14 00:30:00,2.20615,2.20803,2.20238,2.20671,10630000.0
2008-08-14 00:31:00,2.20253,2.2063,2.20061,2.2063,9250000.0
2008-08-14 00:32:00,2.20749,2.20901,2.20464,2.20638,10380000.0
2008-08-14 00:33:00,2.20545,2.20795,2.20545,2.20795,11250000.0
2008-08-14 00:34:00,2.20651,2.20849,2.20236,2.20849,5500000.0
2008-08-14 00:35:00,2.20731,2.20834,2.20731,2.20834,7250000.0
2008-08-14 00:36:00,2.20753,2.20832,2.20676,2.20709,5750000.0
2008-08-14 00:37:00,2.20652,2.20915,2.20652,2.20915,11000000.0
2008-08-14 00:38:00,2.20828,2.2089,2.20354,2.20673,8750000.0
2008-08-14 00:39:00,2.20502,2.20815,2.20333,2.20426,8250000.0
2008-08-14 00:40:00,2.20731,2.20781,2.20484,2.20729,5750000.0
2008-08-14 00:41:00,2.20733,2.20874,2.20408,2.20836,11380000.0
2008-08-14 00:42:00,2.20688,2.20697,2.20325,2.20697,7000000.0
2008-08-14 00:43:00,2.20296,2.20815,2.20296,2.20634,9250000.0
2008-08-14 00:44:00,2.20889,2.20889,2.20682,2.20817,6250000.0
2008-08-14 00:45:00,2.20693,2.20906,2.20476,2.20878,10500000.0
2008-08-14 00:46:00,2.20697,2.20705,2.20423,2.20468,9880000.0
2008-08-14 00:47:00,2.20574,2.20955,2.20328,2.20328,17250000.0
2008-08-14 00:48:00,2.20417,2.20841,2.20417,2.20799,5500000.0
2008-08-14 00:49:00,2.20575,2.20835,2.20575,2.20695,5500000.0
2008-08-14 00:50:00,2.20676,2.2083,2.2047,2.20683,5250000.0
2008-08-14 00:51:00,2.20865,2.20865,2.20447,2.20851,14250000.0
2008-08-14 00:52:00,2.20682,2.20825,2.20366,2.20565,6250000.0
2008-08-14 00:53:00,2.20885,2.20913,2.20525,2.20525,15750000.0
2008-08-14 00:54:00,2.20865,2.20896,2.20555,2.20757,8250000.0
2008-08-14 00:55:00,2.20598,2.20999,2.20598,2.20675,6750000.0
2008-08-14 00:56:00,2.2079,2.21054,2.20584,2.20901,16750000.0
2008-08-14 00:57:00,2.20787,2.20897,2.20754,2.20878,5630000.0
2008-08-14 00:58:00,2.20899,2.20918,2.20577,2.20577,8130000.0
2008-08-14 00:59:00,2.20901,2.20911,2.20778,2.20911,8750000.0
2008-08-14 01:00:00,2.2072,2.20871,2.20396,2.20396,7130000.0
2008-08-14 01:01:00,2.20699,2.21031,2.20699,2.21031,10750000.0
2008-08-14 01:02:00,2.20603,2.20872,2.20359,2.20408,12750000.0
2008-08-14 01:03:00,2.21014,2.21014,2.20383,2.20791,13250000.0
2008-08-14 01:04:00,2.20912,2.20996,2.20328,2.20817,15250000.0
2008-08-14 01:05:00,2.21024,2.21024,2.20416,2.20922,8750000.0
2008-08-14 01:06:00,2.2042,2.20839,2.20354,2.2078,7250000.0
2008-08-14 01:07:00,2.20903,2.21031,2.20557,2.20875,10250000.0
2008-08-14 01:08:00,2.20825,2.21064,2.20825,2.21015,7750000.0
2008-08-14 01:09:00,2.21054,2.21104,2.20566,2.21104,5500000.0
2008-08-14 01:10:00,2.20975,2.21127,2.20975,2.21127,7500000.0
2008-08-14 01:11:00,2.20947,2.21089,2.20899,2.21089,5250000.0
2008-08-14 01:12:00,2.20863,2.21065,2.20863,2.20956,7000000.0
2008-08-14 01:13:00,2.21013,2.21113,2.20732,2.21031,10000000.0
2008-08-14 01:14:00,2.20913,2.20991,2.20681,2.20681,6250000.0
2008-08-14 01:15:00,2.21061,2.21061,2.20699,2.20943,5250000.0
2008-08-14 01:16:00,2.21124,2.21124,2.20595,2.21064,12250000.0
2008-08-14 01:17:00,2.20968,2.21096,2.20771,2.21004,7000000.0
2008-08-14 01:18:00,2.20562,2.21069,2.20562,2.20922,7130000.0
2008-08-14 01:19:00,2.21054,2.21054,2.20803,2.21034,8500000.0
2008-08-14 01:20:00,2.20977,2.21028,2.2062,2.20993,13750000.0
2008-08-14 01:21:00,2.20868,2.20999,2.2068,2.2068,11130000.0
2008-08-14 01:22:00,2.20519,2.21003,2.2033,2.2033,12500000.0
2008-08-14 01:23:00,2.20892,2.21091,2.20576,2.20844,10250000.0
2008-08-14 01:24:00,2.20739,2.21139,2.2066,2.2066,5500000.0
2008-08-14 01:25:00,2.20894,2.21011,2.20372,2.20705,9000000.0
2008-08-14 01:26:00,2.20873,2.21128,2.20581,2.2109,6500000.0
2008-08-14 01:27:00,2.20637,2.21036,2.20602,2.20737,8380000.0
2008-08-14 01:28:00,2.20908,2.21086,2.20848,2.20848,8000000.0
2008-08-14 01:29:00,2.21027,2.21123,2.20898,2.20898,13000000.0
2008-08-14 01:30:00,2.20724,2.21189,2.20613,2.21057,7630000.0
2008-08-14 01:31:00,2.20897,2.21113,2.20666,2.20984,10000000.0
2008-08-14 01:32:00,2.21046,2.21154,2.2081,2.21027,8500000.0
2008-08-14 01:33:00,2.20942,2.21138,2.2094,2.2096,8750000.0
2008-08-14 01:34:00,2.21055,2.21055,2.20475,2.20925,6750000.0
2008-08-14 01:35:00,2.20584,2.21059,2.20584,2.20837,9000000.0
2008-08-14 01:36:00,2.20967,2.2122,2.20959,2.21017,6750000.0
2008-08-14 01:37:00,2.2096,2.21072,2.20546,2.20936,15000000.0
2008-08-14 01:38:00,2.21268,2.21268,2.21057,2.21123,5750000.0
2008-08-14 01:39:00,2.21288,2.21288,2.20838,2.2089,7000000.0
2008-08-14 01:40:00,2.20978,2.21137,2.20921,2.21072,7750000.0
2008-08-14 01:41:00,2.20846,2.21302,2.20846,2.21302,10130000.0
2008-08-14 01:42:00,2.21307,2.21333,2.21234,2.21242,5880000.0
2008-08-14 01:43:00,2.21312,2.21397,2.20991,2.21146,6750000.0
2008-08-14 01:44:00,2.21284,2.21332,2.21199,2.21332,5130000.0
2008-08-14 01:45:00,2.21134,2.21311,2.2106,2.2106,8750000.0
2008-08-14 01:46:00,2.20965,2.21269,2.20913,2.21142,13130000.0
2008-08-14 01:47:00,2.21177,2.21397,2.20861,2.21232,11500000.0
2008-08-14 01:48:00,2.21248,2.21377,2.2089,2.21377,9000000.0
2008-08-14 01:49:00,2.21409,2.21409,2.20916,2.21309,11380000.0
2008-08-14 01:50:00,2.21231,2.21377,2.20945,2.21306,13750000.0
2008-08-14 01:51:00,2.21366,2.21383,2.21085,2.21383,6500000.0
2008-08-14 01:52:00,2.21025,2.21294,2.21014,2.21159,7500000.0
2008-08-14 01:53:00,2.21096,2.21283,2.21002,2.21002,7000000.0
2008-08-14 01:54:00,2.21319,2.21324,2.21055,2.21144,10380000.0
2008-08-14 01:55:00,2.21086,2.21519,2.21086,2.21196,11750000.0
2008-08-14 01:56:00,2.21103,2.2128,2.21065,2.21128,5500000.0
2008-08-14 01:57:00,2.21136,2.2123,2.21075,2.21138,8500000.0
2008-08-14 01:58:00,2.21029,2.21194,2.21021,2.21066,6130000.0
2008-08-14 02:00:00,2.20621,2.21386,2.20621,2.21279,10000000.0
2008-08-14 02:01:00,2.21175,2.2129,2.20954,2.21125,7750000.0
2008-08-14 02:02:00,2.21154,2.21509,2.20863,2.21147,13250000.0
2008-08-14 02:03:00,2.21074,2.21274,2.208,2.21039,6250000.0
2008-08-14 02:04:00,2.21356,2.21405,2.21081,2.21106,14000000.0
2008-08-14 02:05:00,2.21246,2.2125,2.20978,2.21103,6880000.0
2008-08-14 02:06:00,2.21039,2.21217,2.2089,2.2089,10380000.0
2008-08-14 02:07:00,2.21062,2.21267,2.20815,2.21052,9880000.0
2008-08-14 02:08:00,2.20988,2.21219,2.20945,2.21219,5500000.0
2008-08-14 02:09:00,2.21029,2.21105,2.20845,2.20943,8500000.0
2008-08-14 02:10:00,2.21018,2.21094,2.20867,2.20946,9500000.0
2008-08-14 02:11:00,2.21098,2.21165,2.20806,2.20806,6750000.0
2008-08-14 02:12:00,2.20933,2.21179,2.20933,2.21179,8250000.0
2008-08-14 02:13:00,2.20693,2.21029,2.20494,2.20771,8750000.0
2008-08-14 02:14:00,2.20897,2.2098,2.20332,2.20847,11000000.0
2008-08-14 02:15:00,2.209,2.21071,2.20386,2.2106,13880000.0
2008-08-14 02:16:00,2.21052,2.21202,2.20627,2.2097,9630000.0
2008-08-14 02:17:00,2.2068,2.21033,2.20457,2.20943,7250000.0
2008-08-14 02:18:00,2.20948,2.21193,2.2082,2.20987,10500000.0
2008-08-14 02:19:00,2.20727,2.20971,2.20725,2.2085,9500000.0
2008-08-14 02:20:00,2.20855,2.21005,2.20451,2.20907,8380000.0
2008-08-14 02:21:00,2.2085,2.21072,2.20778,2.21041,8630000.0
2008-08-14 02:22:00,2.21076,2.21076,2.20817,2.20868,7750000.0
2008-08-14 02:23:00,2.20867,2.21103,2.20867,2.21024,7000000.0
2008-08-14 02:24:00,2.20927,2.21199,2.20793,2.2101,8500000.0
2008-08-14 02:25:00,2.20978,2.21107,2.20619,2.20619,7750000.0
2008-08-14 02:26:00,2.21019,2.21075,2.20716,2.21035,5500000.0
2008-08-14 02:27:00,2.21004,2.21154,2.20721,2.21137,13260000.0
2008-08-14 02:28:00,2.21072,2.21137,2.20721,2.21044,8250000.0
2008-08-14 02:29:00,2.20594,2.21107,2.20594,2.20988,6750000.0
2008-08-14 02:30:00,2.21063,2.21116,2.20964,2.21116,6250000.0
2008-08-14 02:31:00,2.20998,2.2132,2.20923,2.21074,10380000.0
2008-08-14 02:32:00,2.21019,2.21214,2.20861,2.20861,9000000.0
2008-08-14 02:33:00,2.20909,2.21377,2.20566,2.20566,14880000.0
2008-08-14 02:34:00,2.21188,2.21283,2.20766,2.21021,10630000.0
2008-08-14 02:35:00,2.21047,2.2135,2.20951,2.20951,4880000.0
2008-08-14 02:36:00,2.21114,2.21365,2.20847,2.20968,11000000.0
2008-08-14 02:37:00,2.21272,2.21428,2.20917,2.21361,6500000.0
2008-08-14 02:38:00,2.2117,2.21398,2.20935,2.21061,10000000.0
2008-08-14 02:39:00,2.21379,2.21379,2.21016,2.21105,8130000.0
2008-08-14 02:40:00,2.21244,2.21369,2.21063,2.21063,9880000.0
2008-08-14 02:41:00,2.20874,2.21377,2.20824,2.21253,7880000.0
2008-08-14 02:42:00,2.2109,2.21393,2.20909,2.21225,9880000.0
2008-08-14 02:43:00,2.21086,2.21431,2.21064,2.21284,11000000.0
2008-08-14 02:44:00,2.21308,2.21308,2.21098,2.21162,9380000.0
2008-08-14 02:45:00,2.21216,2.21226,2.20652,2.21109,6130000.0
2008-08-14 02:46:00,2.2135,2.2135,2.20949,2.21128,7380000.0
2008-08-14 02:47:00,2.2128,2.2128,2.20942,2.20942,7250000.0
2008-08-14 02:48:00,2.21143,2.21231,2.20585,2.2122,15630000.0
2008-08-14 02:49:00,2.2113,2.2131,2.20872,2.2131,3250000.0
2008-08-14 02:50:00,2.21205,2.21332,2.20785,2.2119,5250000.0
2008-08-14 02:51:00,2.21223,2.21264,2.21014,2.21194,6380000.0
2008-08-14 02:52:00,2.2108,2.21257,2.2104,2.21172,8000000.0
2008-08-14 02:53:00,2.21151,2.21229,2.21035,2.21047,5500000.0
2008-08-14 02:54:00,2.21015,2.21192,2.20828,2.21034,5500000.0
2008-08-14 02:55:00,2.21087,2.2123,2.21087,2.21099,7250000.0
2008-08-14 02:56:00,2.21152,2.21246,2.2091,2.2091,9000000.0
2008-08-14 02:57:00,2.20892,2.21243,2.20884,2.2115,10750000.0
2008-08-14 02:58:00,2.21212,2.21228,2.20911,2.20959,12250000.0
2008-08-14 02:59:00,2.21078,2.21236,2.20845,2.21101,8880000.0
2008-08-14 03:00:00,2.21033,2.21217,2.20764,2.21083,7250000.0
2008-08-14 03:01:00,2.20886,2.21204,2.20717,2.21088,15750000.0
2008-08-14 03:02:00,2.21142,2.21223,2.20991,2.21098,8750000.0
2008-08-14 03:03:00,2.20934,2.21185,2.20904,2.21139,8130000.0
2008-08-14 03:04:00,2.21029,2.21314,2.21029,2.21169,7000000.0
2008-08-14 03:05:00,2.21158,2.21298,2.20808,2.20808,5250000.0
2008-08-14 03:06:00,2.2116,2.21294,2.20799,2.20977,14260000.0
2008-08-14 03:07:00,2.21101,2.21272,2.20998,2.21084,5250000.0
2008-08-14 03:08:00,2.2117,2.21363,2.2117,2.21363,8500000.0
2008-08-14 03:09:00,2.21432,2.21432,2.21198,2.21198,5500000.0
2008-08-14 03:10:00,2.21225,2.21447,2.2119,2.2122,7250000.0
2008-08-14 03:11:00,2.21402,2.21441,2.21026,2.21103,9750000.0
2008-08-14 03:12:00,2.21129,2.21632,2.21129,2.21595,8130000.0
2008-08-14 03:13:00,2.21409,2.21595,2.21252,2.21288,12630000.0
2008-08-14 03:14:00,2.21226,2.21563,2.21226,2.21435,8380000.0
2008-08-14 03:15:00,2.21402,2.21442,2.20995,2.21229,8500000.0
2008-08-14 03:16:00,2.21351,2.21695,2.21272,2.21272,7000000.0
2008-08-14 03:17:00,2.21435,2.21444,2.21081,2.21359,8250000.0
2008-08-14 03:18:00,2.21289,2.21438,2.2128,2.21347,7130000.0
2008-08-14 03:19:00,2.21386,2.21491,2.2134,2.21381,5630000.0
2008-08-14 03:20:00,2.21528,2.21528,2.21354,2.215,9250000.0
2008-08-14 03:21:00,2.21575,2.21575,2.21047,2.21257,6630000.0
2008-08-14 03:22:00,2.21663,2.21666,2.21012,2.21012,8000000.0
2008-08-14 03:23:00,2.21265,2.21638,2.21227,2.21483,8000000.0
2008-08-14 03:24:00,2.21244,2.21803,2.21101,2.21301,16630000.0
2008-08-14 03:25:00,2.21457,2.21607,2.21238,2.21384,8500000.0
2008-08-14 03:26:00,2.21675,2.21675,2.2148,2.21532,5880000.0
2008-08-14 03:27:00,2.21626,2.21626,2.21074,2.21438,8510000.0
2008-08-14 03:28:00,2.21426,2.21605,2.21177,2.21605,7130000.0
2008-08-14 03:29:00,2.21498,2.21591,2.21433,2.2158,8130000.0
2008-08-14 03:30:00,2.21602,2.21801,2.21263,2.21638,7500000.0
2008-08-14 03:31:00,2.21561,2.21613,2.21132,2.21567,9500000.0
2008-08-14 03:32:00,2.21388,2.21647,2.21324,2.21494,10130000.0
2008-08-14 03:33:00,2.21069,2.21519,2.21069,2.21364,10130000.0
2008-08-14 03:34:00,2.21183,2.21565,2.20871,2.21457,7630000.0
2008-08-14 03:35:00,2.21593,2.21593,2.21318,2.21536,6630000.0
2008-08-14 03:36:00,2.21425,2.21572,2.21255,2.21499,6750000.0
2008-08-14 03:37:00,2.21571,2.21571,2.21438,2.2144,10630000.0
2008-08-14 03:38:00,2.21464,2.21641,2.21242,2.21505,7380000.0
2008-08-14 03:39:00,2.21681,2.21748,2.2145,2.2167,10390000.0
2008-08-14 03:40:00,2.21247,2.21785,2.21247,2.21785,11630000.0
2008-08-14 03:41:00,2.21645,2.21684,2.21445,2.21445,6000000.0
2008-08-14 03:42:00,2.21344,2.21699,2.21344,2.21584,6500000.0
2008-08-14 03:43:00,2.21509,2.21652,2.21378,2.21378,8250000.0
2008-08-14 03:44:00,2.21711,2.21711,2.21208,2.21437,8000000.0
2008-08-14 03:45:00,2.21546,2.21745,2.21464,2.21464,9750000.0
2008-08-14 03:46:00,2.21519,2.21791,2.21519,2.21568,9630000.0
2008-08-14 03:47:00,2.21621,2.21785,2.21301,2.21785,8880000.0
2008-08-14 03:48:00,2.21765,2.21768,2.2141,2.2174,8250000.0
2008-08-14 03:49:00,2.21677,2.21677,2.21337,2.21337,6380000.0
2008-08-14 03:50:00,2.21163,2.21653,2.21163,2.21205,5250000.0
2008-08-14 03:51:00,2.21647,2.21686,2.21144,2.21591,9630000.0
2008-08-14 03:52:00,2.21344,2.2159,2.21184,2.21237,8380000.0
2008-08-14 03:53:00,2.2161,2.2163,2.21148,2.21568,8500000.0
2008-08-14 03:54:00,2.21648,2.21669,2.21197,2.21598,6880000.0
2008-08-14 03:55:00,2.21527,2.21604,2.21222,2.21548,10130000.0
2008-08-14 03:56:00,2.21194,2.21516,2.21076,2.21491,6750000.0
2008-08-14 03:57:00,2.2144,2.21549,2.21089,2.21318,11000000.0
2008-08-14 03:58:00,2.21503,2.2153,2.21025,2.21367,6250000.0
2008-08-14 03:59:00,2.21454,2.2153,2.21347,2.21448,8750000.0
2008-08-14 04:00:00,2.21518,2.21518,2.21186,2.21292,11000000.0
2008-08-14 04:01:00,2.21459,2.21459,2.21249,2.21432,9750000.0
2008-08-14 04:02:00,2.21134,2.21494,2.21134,2.21377,7510000.0
2008-08-14 04:03:00,2.2112,2.21465,2.20965,2.21166,6500000.0
2008-08-14 04:04:00,2.21487,2.21487,2.21101,2.21101,6510000.0
2008-08-14 04:05:00,2.21345,2.21536,2.21345,2.21435,9380000.0
2008-08-14 04:06:00,2.21404,2.21497,2.2128,2.21329,7000000.0
2008-08-14 04:07:00,2.21437,2.21593,2.2132,2.21511,5880000.0
2008-08-14 04:08:00,2.21356,2.2155,2.21349,2.21458,8500000.0
2008-08-14 04:09:00,2.21468,2.2156,2.21069,2.21296,13750000.0
2008-08-14 04:10:00,2.21074,2.21457,2.21019,2.21019,9750000.0
2008-08-14 04:11:00,2.21074,2.21385,2.21074,2.21365,12760000.0
2008-08-14 04:12:00,2.21214,2.21334,2.20822,2.21334,5250000.0
2008-08-14 04:13:00,2.2132,2.21383,2.20797,2.21007,16880000.0
2008-08-14 04:14:00,2.2125,2.21362,2.21021,2.21042,10250000.0
2008-08-14 04:15:00,2.21541,2.21541,2.21129,2.21308,8500000.0
2008-08-14 04:16:00,2.21375,2.21428,2.21093,2.21093,8130000.0
2008-08-14 04:17:00,2.21174,2.21358,2.20686,2.21173,9500000.0
2008-08-14 04:18:00,2.21146,2.21387,2.20799,2.21168,17250000.0
2008-08-14 04:19:00,2.21375,2.21375,2.20889,2.21209,9250000.0
2008-08-14 04:20:00,2.21321,2.21342,2.20977,2.21342,8250000.0
2008-08-14 04:21:00,2.21171,2.2138,2.21095,2.21311,9750000.0
2008-08-14 04:22:00,2.21203,2.21328,2.21062,2.21167,8000000.0
2008-08-14 04:23:00,2.21286,2.21286,2.20833,2.21266,11250000.0
2008-08-14 04:24:00,2.21161,2.21395,2.21036,2.21036,7750000.0
2008-08-14 04:25:00,2.21179,2.21244,2.20836,2.2093,7000000.0
2008-08-14 04:26:00,2.21173,2.2123,2.20935,2.20935,11500000.0
2008-08-14 04:27:00,2.21054,2.21319,2.21016,2.21292,8000000.0
2008-08-14 04:28:00,2.2097,2.21209,2.20689,2.20863,9750000.0
2008-08-14 04:29:00,2.21295,2.21295,2.21096,2.21259,6250000.0
2008-08-14 04:30:00,2.21032,2.2127,2.20784,2.21206,8250000.0
2008-08-14 04:31:00,2.21375,2.21431,2.21007,2.21007,8130000.0
2008-08-14 04:32:00,2.21307,2.2144,2.21122,2.21294,5500000.0
2008-08-14 04:33:00,2.21229,2.21374,2.20818,2.21355,5750000.0
2008-08-14 04:34:00,2.20715,2.21333,2.20687,2.2087,9630000.0
2008-08-14 04:35:00,2.21334,2.21334,2.20753,2.21111,7000000.0
2008-08-14 04:36:00,2.21099,2.21266,2.20927,2.20941,14500000.0
2008-08-14 04:37:00,2.21241,2.21272,2.20983,2.21143,9880000.0
2008-08-14 04:38:00,2.21132,2.21322,2.21083,2.21207,5250000.0
2008-08-14 04:39:00,2.21325,2.21368,2.20871,2.20878,10000000.0
2008-08-14 04:40:00,2.21364,2.21459,2.21098,2.21439,8380000.0
2008-08-14 04:41:00,2.21288,2.2155,2.21029,2.21399,15500000.0
2008-08-14 04:42:00,2.21181,2.21481,2.21084,2.21089,8500000.0
2008-08-14 04:43:00,2.21274,2.2139,2.21036,2.21387,6250000.0
2008-08-14 04:44:00,2.21376,2.21419,2.21323,2.21338,11380000.0
2008-08-14 04:45:00,2.21418,2.21418,2.20848,2.21075,8630000.0
2008-08-14 04:46:00,2.2142,2.21479,2.21219,2.21319,14500000.0
2008-08-14 04:47:00,2.21073,2.21424,2.21021,2.21021,7130000.0
2008-08-14 04:48:00,2.21461,2.21485,2.20977,2.21424,7500000.0
2008-08-14 04:49:00,2.21285,2.21551,2.21259,2.21359,9250000.0
2008-08-14 04:50:00,2.21261,2.21525,2.21015,2.21518,11880000.0
2008-08-14 04:51:00,2.21304,2.21549,2.21056,2.21056,7000000.0
2008-08-14 04:52:00,2.21427,2.2145,2.21286,2.21286,5000000.0
2008-08-14 04:53:00,2.21251,2.21403,2.2118,2.21256,7630000.0
2008-08-14 04:54:00,2.21294,2.215,2.21294,2.21297,9250000.0
2008-08-14 04:55:00,2.21351,2.21501,2.21027,2.21027,8000000.0
2008-08-14 04:56:00,2.21337,2.21491,2.21231,2.21437,5750000.0
2008-08-14 04:57:00,2.21496,2.21523,2.21183,2.21523,7000000.0
2008-08-14 04:58:00,2.21545,2.21545,2.21054,2.21054,10000000.0
2008-08-14 04:59:00,2.21444,2.21506,2.21373,2.21493,9500000.0
2008-08-14 05:00:00,2.2149,2.2149,2.21055,2.21233,9500000.0
2008-08-14 05:01:00,2.21497,2.21497,2.2126,2.2126,6760000.0
2008-08-14 05:02:00,2.21378,2.21511,2.21324,2.21415,12250000.0
2008-08-14 05:03:00,2.21291,2.21462,2.21283,2.2146,5250000.0
2008-08-14 05:04:00,2.21362,2.21463,2.21117,2.21304,12750000.0
2008-08-14 05:05:00,2.21395,2.21468,2.20926,2.21251,10380000.0
2008-08-14 05:06:00,2.2135,2.21521,2.21081,2.21335,10380000.0
2008-08-14 05:07:00,2.21245,2.21401,2.21235,2.21235,7630000.0
2008-08-14 05:08:00,2.20909,2.2138,2.20872,2.2138,6130000.0
2008-08-14 05:09:00,2.21184,2.21405,2.21003,2.21332,10750000.0
2008-08-14 05:10:00,2.21241,2.21437,2.21203,2.21203,5250000.0
2008-08-14 05:11:00,2.21412,2.21491,2.21304,2.21304,12250000.0
2008-08-14 05:12:00,2.21246,2.21433,2.21049,2.21419,11000000.0
2008-08-14 05:13:00,2.21534,2.21534,2.21112,2.21112,6750000.0
2008-08-14 05:14:00,2.20931,2.21396,2.20931,2.21379,6000000.0
2008-08-14 05:15:00,2.21178,2.21222,2.20903,2.21222,6380000.0
2008-08-14 05:16:00,2.21321,2.21537,2.2124,2.21391,11250000.0
2008-08-14 05:17:00,2.21483,2.21483,2.21278,2.21474,6500000.0
2008-08-14 05:18:00,2.21506,2.21506,2.2102,2.2102,9250000.0
2008-08-14 05:19:00,2.21311,2.21421,2.21257,2.21302,6250000.0
2008-08-14 05:20:00,2.213,2.21458,2.20968,2.21142,12630000.0
2008-08-14 05:21:00,2.21328,2.21484,2.21052,2.21296,18880000.0
2008-08-14 05:23:00,2.21272,2.21272,2.20895,2.21262,6250000.0
2008-08-14 05:24:00,2.213,2.21468,2.20967,2.21321,8750000.0
2008-08-14 05:25:00,2.21155,2.21479,2.21004,2.211,7000000.0
2008-08-14 05:26:00,2.21318,2.21478,2.21042,2.21196,10760000.0
2008-08-14 05:27:00,2.21439,2.2148,2.21122,2.21122,9500000.0
2008-08-14 05:28:00,2.21438,2.21526,2.21358,2.21358,5250000.0
2008-08-14 05:29:00,2.2112,2.21411,2.20903,2.21411,7500000.0
2008-08-14 05:30:00,2.21294,2.21587,2.21117,2.2158,5500000.0
2008-08-14 05:31:00,2.21469,2.21605,2.21352,2.21541,7380000.0
2008-08-14 05:32:00,2.21479,2.21525,2.21075,2.21492,9250000.0
2008-08-14 05:33:00,2.21402,2.21469,2.21281,2.21469,9250000.0
2008-08-14 05:34:00,2.21259,2.21439,2.20953,2.21439,6500000.0
2008-08-14 05:35:00,2.21406,2.21453,2.20983,2.21367,5500000.0
2008-08-14 05:36:00,2.21496,2.21496,2.21246,2.21249,6750000.0
2008-08-14 05:37:00,2.21431,2.21431,2.2113,2.2117,8250000.0
2008-08-14 05:38:00,2.21234,2.21478,2.21132,2.21302,14500000.0
2008-08-14 05:39:00,2.21329,2.21446,2.2081,2.21404,13130000.0
2008-08-14 05:40:00,2.21448,2.21467,2.21231,2.21231,4880000.0
2008-08-14 05:41:00,2.21458,2.21559,2.21332,2.21481,6000000.0
2008-08-14 05:42:00,2.21464,2.21464,2.20843,2.21402,6630000.0
2008-08-14 05:43:00,2.21346,2.21434,2.21034,2.21313,5500000.0
2008-08-14 05:44:00,2.21068,2.21531,2.21068,2.215,7500000.0
2008-08-14 05:45:00,2.21476,2.21506,2.21105,2.21506,11250000.0
2008-08-14 05:46:00,2.21349,2.21386,2.21102,2.21251,9750000.0
2008-08-14 05:47:00,2.2142,2.21498,2.21204,2.21219,5750000.0
2008-08-14 05:48:00,2.21173,2.21434,2.21119,2.21419,8130000.0
2008-08-14 05:49:00,2.21279,2.21439,2.21238,2.2141,7750000.0
2008-08-14 05:50:00,2.21319,2.21508,2.20983,2.21154,6250000.0
2008-08-14 05:51:00,2.21374,2.21475,2.21165,2.21268,12250000.0
2008-08-14 05:52:00,2.21323,2.2147,2.21058,2.21198,7380000.0
2008-08-14 05:53:00,2.21411,2.21411,2.2095,2.21274,10000000.0
2008-08-14 05:54:00,2.21369,2.21458,2.21257,2.21458,5750000.0
2008-08-14 05:55:00,2.21188,2.21356,2.20891,2.21225,6500000.0
2008-08-14 05:56:00,2.21194,2.21324,2.20911,2.21164,9750000.0
2008-08-14 05:57:00,2.21107,2.21263,2.20698,2.20698,6000000.0
2008-08-14 05:58:00,2.213,2.21349,2.20979,2.21182,7250000.0
2008-08-14 05:59:00,2.2087,2.21287,2.2087,2.21147,7500000.0
2008-08-14 06:00:00,2.20878,2.21324,2.20878,2.21324,8500000.0
2008-08-14 06:01:00,2.21323,2.21332,2.21155,2.212,11000000.0
2008-08-14 06:02:00,2.21065,2.21328,2.20923,2.21328,17500000.0
2008-08-14 06:03:00,2.21188,2.21392,2.21188,2.21325,9000000.0
2008-08-14 06:04:00,2.21148,2.21328,2.20957,2.20979,7130000.0
2008-08-14 06:05:00,2.21332,2.21379,2.21018,2.21145,7250000.0
2008-08-14 06:06:00,2.21188,2.21359,2.20889,2.21321,11500000.0
2008-08-14 06:07:00,2.21058,2.21332,2.20875,2.21119,7500000.0
2008-08-14 06:08:00,2.20892,2.21293,2.20892,2.21211,12250000.0
2008-08-14 06:09:00,2.21103,2.21363,2.20703,2.21224,8880000.0
2008-08-14 06:10:00,2.21278,2.21278,2.2091,2.21145,6250000.0
2008-08-14 06:11:00,2.21072,2.21244,2.21024,2.2108,9500000.0
2008-08-14 06:12:00,2.20976,2.21231,2.20837,2.21231,7750000.0
2008-08-14 06:13:00,2.21045,2.21252,2.20871,2.20914,11750000.0
2008-08-14 06:14:00,2.21144,2.21327,2.20965,2.21151,11250000.0
2008-08-14 06:15:00,2.21117,2.21196,2.20669,2.20917,11000000.0
2008-08-14 06:16:00,2.21159,2.21275,2.20958,2.21253,14750000.0
2008-08-14 06:17:00,2.21283,2.21348,2.21088,2.21288,8000000.0
2008-08-14 06:18:00,2.21258,2.21404,2.21003,2.21404,6750000.0
2008-08-14 06:19:00,2.21129,2.21323,2.21098,2.21323,8500000.0
2008-08-14 06:20:00,2.21327,2.21403,2.20959,2.21336,12130000.0
2008-08-14 06:21:00,2.21433,2.21496,2.2116,2.2116,10380000.0
2008-08-14 06:22:00,2.21391,2.21532,2.21027,2.21255,11000000.0
2008-08-14 06:23:00,2.20906,2.21603,2.20906,2.21339,5250000.0
2008-08-14 06:24:00,2.20858,2.21406,2.20858,2.21093,13500000.0
2008-08-14 06:25:00,2.21362,2.21444,2.21012,2.21285,7500000.0
2008-08-14 06:26:00,2.21289,2.21435,2.20893,2.21268,11750000.0
2008-08-14 06:27:00,2.21438,2.21438,2.20994,2.21275,7880000.0
2008-08-14 06:28:00,2.21478,2.21478,2.2089,2.21333,5750000.0
2008-08-14 06:29:00,2.21294,2.21378,2.20843,2.21378,9250000.0
2008-08-14 06:30:00,2.2139,2.21478,2.21003,2.21003,11500000.0
2008-08-14 06:31:00,2.21242,2.21671,2.21242,2.2137,10750000.0
2008-08-14 06:32:00,2.21275,2.21402,2.20919,2.2135,12630000.0
2008-08-14 06:33:00,2.21281,2.2144,2.21067,2.21294,6000000.0
2008-08-14 06:34:00,2.21305,2.21436,2.21094,2.21094,10750000.0
2008-08-14 06:35:00,2.21207,2.21421,2.20922,2.21256,10750000.0
2008-08-14 06:36:00,2.21204,2.21415,2.21003,2.21379,10250000.0
2008-08-14 06:37:00,2.21202,2.21429,2.20749,2.21429,6250000.0
2008-08-14 06:38:00,2.20984,2.21352,2.20913,2.21352,9500000.0
2008-08-14 06:39:00,2.21192,2.21477,2.21079,2.21477,11750000.0
2008-08-14 06:40:00,2.21434,2.21504,2.21074,2.21463,6880000.0
2008-08-14 06:41:00,2.21421,2.21498,2.21065,2.21279,8250000.0
2008-08-14 06:42:00,2.21128,2.21474,2.21122,2.21253,6000000.0
2008-08-14 06:43:00,2.21473,2.21496,2.21303,2.21425,11500000.0
2008-08-14 06:44:00,2.20936,2.21536,2.20936,2.21458,5250000.0
2008-08-14 06:45:00,2.21492,2.21492,2.21195,2.21287,10000000.0
2008-08-14 06:46:00,2.21514,2.21604,2.2093,2.216,7380000.0
2008-08-14 06:47:00,2.21311,2.21478,2.20834,2.21478,9880000.0
2008-08-14 06:48:00,2.21355,2.2148,2.21015,2.21042,9750000.0
2008-08-14 06:49:00,2.21463,2.21595,2.21176,2.21595,17500000.0
2008-08-14 06:50:00,2.21231,2.21471,2.21041,2.21041,7500000.0
2008-08-14 06:51:00,2.21285,2.21367,2.21244,2.21367,9750000.0
2008-08-14 06:52:00,2.21197,2.21507,2.21197,2.2142,6500000.0
2008-08-14 06:53:00,2.21314,2.2138,2.20895,2.21378,7750000.0
2008-08-14 06:54:00,2.21245,2.21452,2.20799,2.21218,9750000.0
2008-08-14 06:55:00,2.21334,2.21381,2.20906,2.21339,13250000.0
2008-08-14 06:56:00,2.21395,2.21395,2.21037,2.21262,7500000.0
2008-08-14 06:57:00,2.21208,2.21358,2.21046,2.21355,12630000.0
2008-08-14 06:58:00,2.20946,2.2143,2.20946,2.21346,5250000.0
2008-08-14 06:59:00,2.21369,2.21369,2.21187,2.21215,6880000.0
2008-08-14 07:00:00,2.20917,2.21461,2.20917,2.21399,5750000.0
2008-08-14 07:01:00,2.213,2.2144,2.21088,2.21274,7250000.0
2008-08-14 07:02:00,2.21233,2.21279,2.20814,2.21182,7750000.0
2008-08-14 07:03:00,2.21465,2.21536,2.20987,2.21246,6250000.0
2008-08-14 07:04:00,2.21495,2.21588,2.21215,2.21469,11380000.0
2008-08-14 07:05:00,2.20977,2.21409,2.20977,2.21173,12380000.0
2008-08-14 07:06:00,2.21448,2.21476,2.21087,2.21412,5630000.0
2008-08-14 07:07:00,2.21135,2.21599,2.21135,2.21599,7750000.0
2008-08-14 07:08:00,2.21523,2.21649,2.21286,2.21553,8880000.0
2008-08-14 07:09:00,2.21602,2.21623,2.21379,2.21562,9630000.0
2008-08-14 07:10:00,2.21598,2.21743,2.21218,2.2163,12250000.0
2008-08-14 07:11:00,2.21598,2.21677,2.21223,2.21283,6260000.0
2008-08-14 07:12:00,2.2121,2.2172,2.2121,2.2172,6750000.0
2008-08-14 07:13:00,2.21457,2.2162,2.21221,2.21221,12250000.0
2008-08-14 07:14:00,2.21442,2.21674,2.21433,2.2156,5880000.0
2008-08-14 07:15:00,2.21606,2.21747,2.21301,2.21332,9010000.0
2008-08-14 07:16:00,2.21359,2.21744,2.21359,2.21708,9250000.0
2008-08-14 07:17:00,2.21492,2.2163,2.21098,2.21252,8250000.0
2008-08-14 07:18:00,2.21708,2.21832,2.21548,2.21561,13760000.0
2008-08-14 07:19:00,2.21259,2.21671,2.21259,2.21276,5750000.0
2008-08-14 07:20:00,2.21514,2.21794,2.21446,2.21446,5630000.0
2008-08-14 07:21:00,2.21689,2.21742,2.2119,2.21577,8630000.0
2008-08-14 07:22:00,2.21465,2.2174,2.2125,2.21682,11750000.0
2008-08-14 07:23:00,2.21426,2.21729,2.21402,2.21532,13250000.0
2008-08-14 07:24:00,2.21399,2.21599,2.21238,2.21275,6000000.0
2008-08-14 07:25:00,2.21398,2.21628,2.2104,2.2138,13500000.0
2008-08-14 07:26:00,2.21177,2.21568,2.2102,2.2102,11250000.0
2008-08-14 07:27:00,2.20995,2.21688,2.20995,2.21625,18250000.0
2008-08-14 07:28:00,2.21665,2.21758,2.21109,2.21219,14500000.0
2008-08-14 07:29:00,2.21587,2.21612,2.21445,2.21603,9000000.0
2008-08-14 07:30:00,2.21639,2.21765,2.21175,2.21175,9000000.0
2008-08-14 07:31:00,2.21526,2.21678,2.21234,2.21581,17510000.0
2008-08-14 07:32:00,2.21512,2.21838,2.21323,2.21683,6000000.0
2008-08-14 07:33:00,2.21447,2.21803,2.21447,2.21799,6250000.0
2008-08-14 07:34:00,2.21218,2.21678,2.21218,2.21619,9000000.0
2008-08-14 07:35:00,2.21401,2.21709,2.21087,2.21468,10500000.0
2008-08-14 07:36:00,2.21314,2.21626,2.21314,2.21381,11250000.0
2008-08-14 07:37:00,2.21547,2.21753,2.2129,2.2129,12250000.0
2008-08-14 07:38:00,2.2158,2.21767,2.21133,2.21697,15130000.0
2008-08-14 07:39:00,2.2145,2.21837,2.2145,2.21666,5500000.0
2008-08-14 07:40:00,2.21696,2.21765,2.2142,2.21597,8000000.0
2008-08-14 07:41:00,2.21537,2.21824,2.21355,2.21623,13250000.0
2008-08-14 07:42:00,2.21382,2.21724,2.21271,2.21343,10750000.0
2008-08-14 07:43:00,2.21567,2.21844,2.21307,2.21662,9380000.0
2008-08-14 07:44:00,2.21337,2.21828,2.21337,2.21736,10000000.0
2008-08-14 07:45:00,2.21283,2.21749,2.21283,2.21666,6750000.0
2008-08-14 07:46:00,2.21305,2.21886,2.21149,2.21569,11750000.0
2008-08-14 07:47:00,2.21407,2.22003,2.21407,2.21765,9500000.0
2008-08-14 07:48:00,2.21835,2.22037,2.21393,2.21875,7000000.0
2008-08-14 07:49:00,2.21791,2.22055,2.21595,2.21686,6750000.0
2008-08-14 07:50:00,2.22031,2.22031,2.2152,2.21832,9500000.0
2008-08-14 07:51:00,2.2189,2.22014,2.21854,2.22014,6000000.0
2008-08-14 07:52:00,2.21872,2.22103,2.21636,2.22103,9500000.0
2008-08-14 07:53:00,2.21845,2.21965,2.21477,2.21872,6630000.0
2008-08-14 07:54:00,2.21936,2.21998,2.21168,2.21972,9380000.0
2008-08-14 07:55:00,2.21904,2.21979,2.21776,2.21776,6000000.0
2008-08-14 07:56:00,2.21675,2.21998,2.21656,2.21992,13500000.0
2008-08-14 07:57:00,2.21752,2.21811,2.21481,2.21785,6000000.0
2008-08-14 07:58:00,2.21831,2.21886,2.21429,2.21628,9500000.0
2008-08-14 07:59:00,2.21673,2.21952,2.21609,2.21837,15250000.0
2008-08-14 08:00:00,2.21766,2.21766,2.21053,2.21744,5250000.0
2008-08-14 08:01:00,2.21336,2.21676,2.21019,2.2138,10250000.0
2008-08-14 08:02:00,2.21628,2.21628,2.21053,2.21227,8500000.0
2008-08-14 08:03:00,2.21546,2.21546,2.21045,2.21532,9630000.0
2008-08-14 08:04:00,2.21367,2.21743,2.20979,2.21743,8250000.0
2008-08-14 08:05:00,2.21542,2.21788,2.21415,2.21517,13010000.0
2008-08-14 08:06:00,2.21596,2.21748,2.21392,2.21496,12500000.0
2008-08-14 08:07:00,2.21695,2.2181,2.21589,2.2181,6500000.0
2008-08-14 08:08:00,2.21524,2.21794,2.21444,2.21779,6750000.0
2008-08-14 08:09:00,2.21271,2.21653,2.20938,2.21653,8000000.0
2008-08-14 08:10:00,2.21107,2.21679,2.21107,2.21624,8250000.0
2008-08-14 08:11:00,2.21526,2.21784,2.21248,2.21784,7500000.0
2008-08-14 08:12:00,2.21655,2.21842,2.21398,2.21625,12000000.0
2008-08-14 08:13:00,2.21741,2.218,2.21294,2.21453,14000000.0
2008-08-14 08:14:00,2.21687,2.21687,2.21156,2.21563,6250000.0
2008-08-14 08:15:00,2.21565,2.2169,2.21232,2.2169,5500000.0
2008-08-14 08:16:00,2.21553,2.21565,2.21125,2.21407,7750000.0
2008-08-14 08:17:00,2.21645,2.21689,2.21249,2.21579,11380000.0
2008-08-14 08:18:00,2.2135,2.21656,2.21143,2.21143,9000000.0
2008-08-14 08:19:00,2.21418,2.21758,2.2133,2.21758,10500000.0
2008-08-14 08:20:00,2.21357,2.21626,2.21306,2.21351,13000000.0
2008-08-14 08:21:00,2.21576,2.21639,2.21313,2.21639,5250000.0
2008-08-14 08:22:00,2.21762,2.21788,2.20953,2.2145,12500000.0
2008-08-14 08:23:00,2.21354,2.21671,2.21201,2.21402,11130000.0
2008-08-14 08:24:00,2.21635,2.21635,2.21396,2.21475,5500000.0
2008-08-14 08:25:00,2.2139,2.21568,2.211,2.21568,9750000.0
2008-08-14 08:26:00,2.21414,2.21524,2.21087,2.21282,10500000.0
2008-08-14 08:27:00,2.2145,2.21509,2.21077,2.21417,8250000.0
2008-08-14 08:28:00,2.21503,2.2161,2.20996,2.21445,6630000.0
2008-08-14 08:29:00,2.21192,2.21487,2.2109,2.21404,7510000.0
2008-08-14 08:30:00,2.21157,2.21541,2.21157,2.21313,8250000.0
2008-08-14 08:31:00,2.21476,2.21476,2.21166,2.21417,11500000.0
2008-08-14 08:32:00,2.21115,2.2143,2.20803,2.2143,7000000.0
2008-08-14 08:33:00,2.2143,2.21605,2.21104,2.21213,11750000.0
2008-08-14 08:34:00,2.21488,2.21505,2.2121,2.2121,5500000.0
2008-08-14 08:35:00,2.21168,2.21476,2.20924,2.21269,15250000.0
2008-08-14 08:36:00,2.21425,2.21425,2.21216,2.214,6750000.0
2008-08-14 08:37:00,2.21307,2.21418,2.2101,2.21418,10000000.0
2008-08-14 08:38:00,2.2133,2.21444,2.2111,2.21375,6630000.0
2008-08-14 08:39:00,2.21212,2.21316,2.20685,2.20685,5250000.0
2008-08-14 08:40:00,2.20601,2.21,2.20601,2.20931,8630000.0
2008-08-14 08:41:00,2.20862,2.21237,2.20862,2.21237,9500000.0
2008-08-14 08:42:00,2.21258,2.21385,2.20841,2.21369,9000000.0
2008-08-14 08:43:00,2.21141,2.21259,2.20851,2.21139,10000000.0
2008-08-14 08:44:00,2.21033,2.21285,2.20928,2.21068,5500000.0
2008-08-14 08:45:00,2.20958,2.21278,2.20737,2.21182,10760000.0
2008-08-14 08:46:00,2.21306,2.21306,2.20462,2.21303,10250000.0
2008-08-14 08:47:00,2.21282,2.21282,2.2059,2.2059,7500000.0
2008-08-14 08:48:00,2.20845,2.21302,2.20729,2.21302,12500000.0
2008-08-14 08:49:00,2.20971,2.21234,2.20937,2.21221,11000000.0
2008-08-14 08:50:00,2.21197,2.21253,2.20966,2.21182,5750000.0
2008-08-14 08:51:00,2.21353,2.21436,2.20733,2.21211,8500000.0
2008-08-14 08:52:00,2.21109,2.21395,2.21056,2.21338,7630000.0
2008-08-14 08:53:00,2.21082,2.215,2.20862,2.21371,14500000.0
2008-08-14 08:54:00,2.21554,2.21604,2.21263,2.21364,8000000.0
2008-08-14 08:55:00,2.21335,2.2143,2.2089,2.21256,10000000.0
2008-08-14 08:56:00,2.21064,2.21288,2.20939,2.21009,6000000.0
2008-08-14 08:57:00,2.21373,2.21373,2.20948,2.21204,7750000.0
2008-08-14 08:58:00,2.21422,2.21422,2.20797,2.21381,9250000.0
2008-08-14 08:59:00,2.21398,2.21416,2.21051,2.2121,9750000.0
2008-08-14 09:00:00,2.21397,2.21557,2.21189,2.21547,6250000.0
2008-08-14 09:01:00,2.2126,2.21655,2.2126,2.21569,8000000.0
2008-08-14 09:02:00,2.21533,2.21737,2.21351,2.21351,11510000.0
2008-08-14 09:03:00,2.2166,2.21665,2.21385,2.21512,13000000.0
2008-08-14 09:04:00,2.21526,2.21759,2.21294,2.2167,5250000.0
2008-08-14 09:05:00,2.21597,2.21649,2.21432,2.21649,8750000.0
2008-08-14 09:06:00,2.21727,2.21806,2.21488,2.21611,7880000.0
2008-08-14 09:07:00,2.21657,2.21901,2.21579,2.21843,12000000.0
2008-08-14 09:08:00,2.2177,2.21851,2.21588,2.21588,10630000.0
2008-08-14 09:09:00,2.21983,2.22002,2.21785,2.21858,5750000.0
2008-08-14 09:10:00,2.21896,2.22107,2.21563,2.22022,10000000.0
2008-08-14 09:11:00,2.22047,2.22098,2.21415,2.21925,9750000.0
2008-08-14 09:12:00,2.21956,2.22025,2.21838,2.21993,5630000.0
2008-08-14 09:13:00,2.2193,2.22139,2.21589,2.22139,5500000.0
2008-08-14 09:14:00,2.21895,2.2215,2.21547,2.22049,6630000.0
2008-08-14 09:15:00,2.21981,2.22432,2.21571,2.22266,8750000.0
2008-08-14 09:16:00,2.22373,2.22447,2.21945,2.21945,13500000.0
2008-08-14 09:17:00,2.22515,2.22561,2.21821,2.2256,10750000.0
2008-08-14 09:18:00,2.2253,2.22562,2.22141,2.22527,11500000.0
2008-08-14 09:19:00,2.22491,2.22491,2.21838,2.22207,7500000.0
2008-08-14 09:20:00,2.22403,2.22403,2.22044,2.22351,10250000.0
2008-08-14 09:21:00,2.22017,2.22242,2.21783,2.22175,9000000.0
2008-08-14 09:22:00,2.22083,2.22083,2.2154,2.2178,10130000.0
2008-08-14 09:23:00,2.21827,2.22028,2.21783,2.21933,6000000.0
2008-08-14 09:24:00,2.21871,2.22001,2.21453,2.21816,13500000.0
2008-08-14 09:25:00,2.21868,2.21934,2.21596,2.21934,8250000.0
2008-08-14 09:26:00,2.2159,2.2216,2.21492,2.21978,13500000.0
2008-08-14 09:27:00,2.21835,2.2218,2.21835,2.21994,8250000.0
2008-08-14 09:28:00,2.22198,2.22198,2.21918,2.22115,10250000.0
2008-08-14 09:29:00,2.22273,2.22368,2.2187,2.22368,16000000.0
2008-08-14 09:30:00,2.22263,2.22311,2.21786,2.2202,6250000.0
2008-08-14 09:31:00,2.22227,2.22227,2.21872,2.22113,7750000.0
2008-08-14 09:32:00,2.21969,2.22113,2.21703,2.21964,6000000.0
2008-08-14 09:33:00,2.21979,2.22049,2.21628,2.22023,8130000.0
2008-08-14 09:34:00,2.21928,2.21992,2.21751,2.21866,10000000.0
2008-08-14 09:35:00,2.21823,2.21834,2.21382,2.21382,6000000.0
2008-08-14 09:36:00,2.21419,2.21879,2.21419,2.21879,11140000.0
2008-08-14 09:37:00,2.2176,2.21907,2.21483,2.21805,8750000.0
2008-08-14 09:38:00,2.21721,2.21902,2.21453,2.21553,12500000.0
2008-08-14 09:39:00,2.21912,2.22021,2.21337,2.22021,9130000.0
2008-08-14 09:40:00,2.2177,2.21949,2.21363,2.21949,12630000.0
2008-08-14 09:41:00,2.21779,2.21954,2.21738,2.21954,5250000.0
2008-08-14 09:42:00,2.2179,2.21875,2.21247,2.21671,9250000.0
2008-08-14 09:43:00,2.21847,2.21859,2.21305,2.21669,8880000.0
2008-08-14 09:44:00,2.21845,2.21846,2.21469,2.21655,9500000.0
2008-08-14 09:45:00,2.21725,2.21767,2.21244,2.21719,8750000.0
2008-08-14 09:46:00,2.2163,2.21814,2.21254,2.21643,8500000.0
2008-08-14 09:47:00,2.21671,2.21671,2.21352,2.21521,5630000.0
2008-08-14 09:48:00,2.21729,2.21743,2.21436,2.21558,10130000.0
2008-08-14 09:49:00,2.21619,2.21687,2.21423,2.21639,6500000.0
2008-08-14 09:50:00,2.21521,2.21552,2.21079,2.21552,6630000.0
2008-08-14 09:51:00,2.21481,2.21662,2.21363,2.21474,6880000.0
2008-08-14 09:52:00,2.21554,2.2159,2.21213,2.21449,8750000.0
2008-08-14 09:53:00,2.21471,2.21569,2.21306,2.21491,9250000.0
2008-08-14 09:54:00,2.21378,2.2155,2.21156,2.21509,8250000.0
2008-08-14 09:55:00,2.21399,2.21564,2.2089,2.21186,15000000.0
2008-08-14 09:56:00,2.21237,2.21614,2.21122,2.21513,10380000.0
2008-08-14 09:57:00,2.21511,2.21659,2.21288,2.21513,14130000.0
2008-08-14 09:58:00,2.21466,2.2169,2.21061,2.21642,10750000.0
2008-08-14 09:59:00,2.21508,2.21818,2.21459,2.21714,12250000.0
2008-08-14 10:00:00,2.21703,2.21754,2.21142,2.21169,10750000.0
2008-08-14 10:01:00,2.21709,2.21748,2.21362,2.21362,7750000.0
2008-08-14 10:02:00,2.21585,2.21735,2.21181,2.21549,17000000.0
2008-08-14 10:03:00,2.21673,2.22001,2.21583,2.21783,15380000.0
2008-08-14 10:04:00,2.21677,2.21868,2.21404,2.2169,8890000.0
2008-08-14 10:05:00,2.21732,2.21732,2.21117,2.21606,10500000.0
2008-08-14 10:06:00,2.21711,2.21746,2.21567,2.21611,7130000.0
2008-08-14 10:07:00,2.21668,2.21787,2.21227,2.2161,9380000.0
2008-08-14 10:08:00,2.21758,2.21758,2.21069,2.213,8250000.0
2008-08-14 10:09:00,2.21236,2.2171,2.21236,2.21383,10000000.0
2008-08-14 10:10:00,2.21593,2.21724,2.21426,2.21583,9380000.0
2008-08-14 10:11:00,2.21637,2.21746,2.21417,2.21417,5380000.0
2008-08-14 10:12:00,2.21784,2.21805,2.21517,2.21693,7000000.0
2008-08-14 10:13:00,2.21614,2.21767,2.21288,2.21435,6750000.0
2008-08-14 10:14:00,2.21817,2.21817,2.21353,2.21778,7500000.0
2008-08-14 10:15:00,2.21378,2.21928,2.21356,2.21759,10500000.0
2008-08-14 10:16:00,2.21812,2.21835,2.21678,2.21763,5250000.0
2008-08-14 10:17:00,2.21852,2.21852,2.21194,2.21698,8500000.0
2008-08-14 10:18:00,2.21489,2.21713,2.21427,2.21464,6750000.0
2008-08-14 10:19:00,2.21554,2.21876,2.21335,2.21876,5500000.0
2008-08-14 10:20:00,2.21633,2.2172,2.21196,2.21547,8750000.0
2008-08-14 10:21:00,2.21703,2.21775,2.21479,2.21706,11000000.0
2008-08-14 10:22:00,2.21841,2.21841,2.21531,2.21689,7000000.0
2008-08-14 10:23:00,2.21456,2.21765,2.21456,2.21735,11000000.0
2008-08-14 10:24:00,2.21773,2.21773,2.21381,2.21382,9000000.0
2008-08-14 10:25:00,2.21701,2.21759,2.21331,2.21442,9130000.0
2008-08-14 10:26:00,2.21555,2.21744,2.21328,2.21657,5500000.0
2008-08-14 10:27:00,2.21342,2.21674,2.21094,2.21494,7380000.0
2008-08-14 10:28:00,2.21264,2.21671,2.21264,2.2158,11760000.0
2008-08-14 10:29:00,2.21602,2.21644,2.21482,2.21601,7130000.0
2008-08-14 10:30:00,2.2154,2.21769,2.2095,2.21146,7750000.0
2008-08-14 10:31:00,2.21736,2.21736,2.21148,2.21255,6630000.0
2008-08-14 10:32:00,2.21566,2.21699,2.21471,2.2158,7130000.0
2008-08-14 10:33:00,2.21658,2.21787,2.21389,2.21666,13000000.0
2008-08-14 10:34:00,2.21611,2.21672,2.21196,2.21672,9380000.0
2008-08-14 10:35:00,2.21704,2.21732,2.21299,2.21301,9750000.0
2008-08-14 10:36:00,2.21744,2.218,2.21314,2.21535,14500000.0
2008-08-14 10:37:00,2.21483,2.21699,2.21437,2.21437,16000000.0
2008-08-14 10:38:00,2.21367,2.21686,2.21367,2.21638,5500000.0
2008-08-14 10:39:00,2.21594,2.21725,2.21511,2.21621,8000000.0
2008-08-14 10:40:00,2.21725,2.21768,2.21278,2.21278,12500000.0
2008-08-14 10:41:00,2.2149,2.21755,2.213,2.213,10000000.0
2008-08-14 10:42:00,2.21703,2.21745,2.21596,2.21601,10380000.0
2008-08-14 10:43:00,2.21775,2.21782,2.21334,2.21563,10750000.0
2008-08-14 10:44:00,2.21617,2.21734,2.212,2.21611,14750000.0
2008-08-14 10:45:00,2.21694,2.21802,2.21209,2.21492,7380000.0
2008-08-14 10:46:00,2.21792,2.218,2.21415,2.218,12000000.0
2008-08-14 10:47:00,2.21861,2.21874,2.21369,2.21761,8250000.0
2008-08-14 10:48:00,2.21745,2.21875,2.21727,2.21806,7250000.0
2008-08-14 10:49:00,2.21995,2.21995,2.21386,2.21731,13000000.0
2008-08-14 10:50:00,2.21823,2.22009,2.21688,2.21688,10130000.0
2008-08-14 10:51:00,2.21796,2.2203,2.21663,2.2203,8880000.0
2008-08-14 10:52:00,2.22119,2.2212,2.2187,2.21959,7250000.0
2008-08-14 10:53:00,2.22152,2.22152,2.21908,2.22066,5500000.0
2008-08-14 10:54:00,2.21767,2.22037,2.21767,2.21986,6750000.0
2008-08-14 10:55:00,2.22017,2.22059,2.21685,2.21945,12000000.0
2008-08-14 10:56:00,2.21736,2.22067,2.21492,2.21691,9000000.0
2008-08-14 10:57:00,2.21912,2.22019,2.21636,2.21992,9000000.0
2008-08-14 10:58:00,2.22115,2.22115,2.21759,2.22051,11250000.0
2008-08-14 10:59:00,2.22018,2.22057,2.21795,2.2188,8000000.0
2008-08-14 11:00:00,2.21957,2.22018,2.21741,2.21839,9880000.0
2008-08-14 11:01:00,2.21817,2.21969,2.2144,2.21736,11130000.0
2008-08-14 11:02:00,2.21881,2.21975,2.21728,2.21918,7380000.0
2008-08-14 11:03:00,2.21938,2.21938,2.21439,2.21905,12000000.0
2008-08-14 11:04:00,2.21683,2.21802,2.21458,2.21802,6000000.0
2008-08-14 11:05:00,2.2188,2.21995,2.21678,2.21744,6380000.0
2008-08-14 11:06:00,2.21901,2.21988,2.21497,2.21872,11750000.0
2008-08-14 11:07:00,2.21999,2.2201,2.21662,2.21828,7500000.0
2008-08-14 11:08:00,2.22034,2.22034,2.21644,2.2179,6380000.0
2008-08-14 11:09:00,2.21933,2.21989,2.21759,2.21918,7750000.0
2008-08-14 11:10:00,2.21935,2.22049,2.21451,2.21842,12380000.0
2008-08-14 11:11:00,2.22007,2.22007,2.21576,2.2187,5500000.0
2008-08-14 11:12:00,2.21934,2.22092,2.217,2.219,14130000.0
2008-08-14 11:13:00,2.21821,2.22036,2.21629,2.22036,9500000.0
2008-08-14 11:14:00,2.21876,2.22127,2.21783,2.21792,7750000.0
2008-08-14 11:15:00,2.2208,2.22082,2.21875,2.21941,9130000.0
2008-08-14 11:16:00,2.21865,2.22127,2.21709,2.2201,10250000.0
2008-08-14 11:17:00,2.2189,2.22133,2.21803,2.21992,6880000.0
2008-08-14 11:18:00,2.21819,2.22148,2.21819,2.22126,6260000.0
2008-08-14 11:19:00,2.22081,2.22096,2.21865,2.21899,8380000.0
2008-08-14 11:20:00,2.21861,2.22017,2.21559,2.21873,9250000.0
2008-08-14 11:21:00,2.22197,2.2229,2.21693,2.22046,10000000.0
2008-08-14 11:22:00,2.22081,2.22146,2.21876,2.22087,8000000.0
2008-08-14 11:23:00,2.22307,2.22323,2.217,2.22096,15630000.0
2008-08-14 11:24:00,2.22371,2.22371,2.21664,2.22068,11750000.0
2008-08-14 11:25:00,2.22082,2.22082,2.21547,2.21756,14250000.0
2008-08-14 11:26:00,2.22087,2.2211,2.21929,2.22074,10750000.0
2008-08-14 11:27:00,2.22075,2.22075,2.21651,2.21946,9500000.0
2008-08-14 11:28:00,2.22171,2.22171,2.21677,2.21985,8250000.0
2008-08-14 11:29:00,2.22178,2.22178,2.21736,2.22048,9250000.0
2008-08-14 11:30:00,2.22135,2.22135,2.21797,2.22022,10500000.0
2008-08-14 11:31:00,2.22127,2.22127,2.21743,2.21923,8500000.0
2008-08-14 11:32:00,2.21888,2.22041,2.2165,2.21932,13750000.0
2008-08-14 11:33:00,2.22005,2.2203,2.21838,2.21882,8500000.0
2008-08-14 11:34:00,2.21801,2.22015,2.21486,2.2198,5500000.0
2008-08-14 11:35:00,2.21956,2.22022,2.21711,2.22022,7500000.0
2008-08-14 11:36:00,2.22019,2.22035,2.21633,2.22035,10000000.0
2008-08-14 11:37:00,2.21838,2.22019,2.21707,2.21864,8250000.0
2008-08-14 11:38:00,2.21694,2.21918,2.21694,2.21721,5510000.0
2008-08-14 11:39:00,2.21764,2.21938,2.21591,2.21673,11500000.0
2008-08-14 11:40:00,2.21537,2.21912,2.21392,2.21794,10750000.0
2008-08-14 11:41:00,2.21877,2.21942,2.21385,2.21813,8750000.0
2008-08-14 11:42:00,2.2197,2.22018,2.21718,2.22018,13380000.0
2008-08-14 11:43:00,2.21974,2.21974,2.21468,2.21778,9500000.0
2008-08-14 11:44:00,2.22077,2.22077,2.21636,2.21767,8500000.0
2008-08-14 11:45:00,2.21969,2.22073,2.2181,2.22002,11750000.0
2008-08-14 11:46:00,2.21953,2.22155,2.21754,2.21948,7750000.0
2008-08-14 11:47:00,2.22102,2.2217,2.21915,2.22082,9000000.0
2008-08-14 11:48:00,2.22184,2.22189,2.21966,2.22082,7750000.0
2008-08-14 11:49:00,2.22111,2.22206,2.21649,2.2219,10000000.0
2008-08-14 11:50:00,2.22246,2.22317,2.21802,2.2211,7750000.0
2008-08-14 11:51:00,2.21985,2.2227,2.21729,2.21729,10000000.0
2008-08-14 11:52:00,2.22265,2.22265,2.21792,2.21984,13130000.0
2008-08-14 11:53:00,2.22258,2.22258,2.21659,2.21886,9630000.0
2008-08-14 11:54:00,2.22128,2.22128,2.21944,2.22084,6750000.0
2008-08-14 11:55:00,2.2202,2.22149,2.21739,2.22149,8750000.0
2008-08-14 11:56:00,2.22087,2.22142,2.21641,2.22142,7000000.0
2008-08-14 11:57:00,2.22006,2.22109,2.21673,2.22109,10500000.0
2008-08-14 11:58:00,2.2209,2.2209,2.21477,2.21801,8000000.0
2008-08-14 11:59:00,2.22085,2.22085,2.21723,2.21932,7750000.0
2008-08-14 12:00:00,2.22039,2.22077,2.21755,2.21988,10000000.0
2008-08-14 12:01:00,2.21969,2.21969,2.21585,2.21923,7000000.0
2008-08-14 12:02:00,2.21942,2.21942,2.2166,2.21872,8500000.0
2008-08-14 12:03:00,2.21811,2.21876,2.21451,2.21691,7500000.0
2008-08-14 12:04:00,2.21908,2.21908,2.21334,2.2178,6500000.0
2008-08-14 12:05:00,2.21772,2.21942,2.216,2.21942,6750000.0
2008-08-14 12:06:00,2.21819,2.21883,2.21281,2.21349,9250000.0
2008-08-14 12:07:00,2.21835,2.21835,2.21567,2.21776,9130000.0
2008-08-14 12:08:00,2.21817,2.21817,2.21363,2.21544,11250000.0
2008-08-14 12:09:00,2.21772,2.21772,2.21354,2.21575,9750000.0
2008-08-14 12:10:00,2.21754,2.21754,2.21066,2.21676,8750000.0
2008-08-14 12:11:00,2.21747,2.21747,2.21342,2.21482,8500000.0
2008-08-14 12:12:00,2.21752,2.2183,2.21522,2.21819,9000000.0
2008-08-14 12:13:00,2.21442,2.21806,2.21242,2.21806,7260000.0
2008-08-14 12:14:00,2.21734,2.21734,2.21202,2.21705,11500000.0
2008-08-14 12:15:00,2.215,2.21647,2.21224,2.21647,6250000.0
2008-08-14 12:16:00,2.21291,2.21678,2.2101,2.21638,12250000.0
2008-08-14 12:17:00,2.21219,2.21728,2.21142,2.21555,8750000.0
2008-08-14 12:18:00,2.21733,2.21796,2.21325,2.21325,7130000.0
2008-08-14 12:19:00,2.21507,2.21656,2.2127,2.21603,7000000.0
2008-08-14 12:20:00,2.21341,2.21684,2.21128,2.21601,7380000.0
2008-08-14 12:21:00,2.214,2.21796,2.2135,2.21558,12630000.0
2008-08-14 12:22:00,2.21435,2.2158,2.21132,2.21474,12250000.0
2008-08-14 12:23:00,2.21554,2.21644,2.21264,2.21644,8000000.0
2008-08-14 12:24:00,2.21586,2.21586,2.21146,2.21191,9750000.0
2008-08-14 12:25:00,2.21511,2.21618,2.21213,2.21274,6250000.0
2008-08-14 12:26:00,2.21602,2.21748,2.20912,2.20912,10380000.0
2008-08-14 12:27:00,2.21721,2.21721,2.21245,2.21494,7000000.0
2008-08-14 12:28:00,2.21505,2.21666,2.21372,2.21536,8500000.0
2008-08-14 12:29:00,2.21538,2.21757,2.21311,2.21428,8250000.0
2008-08-14 12:30:00,2.21558,2.21761,2.21374,2.21374,9500000.0
2008-08-14 12:31:00,2.2184,2.2184,2.21452,2.21605,9880000.0
2008-08-14 12:32:00,2.2173,2.2173,2.21043,2.21369,6880000.0
2008-08-14 12:33:00,2.21629,2.21668,2.21147,2.21455,8750000.0
2008-08-14 12:34:00,2.21518,2.21762,2.21254,2.2169,8500000.0
2008-08-14 12:35:00,2.21776,2.21776,2.21178,2.21477,6000000.0
2008-08-14 12:36:00,2.21702,2.21758,2.21164,2.21601,9500000.0
2008-08-14 12:37:00,2.21796,2.21796,2.21247,2.21345,9500000.0
2008-08-14 12:38:00,2.21682,2.21707,2.21274,2.21274,5880000.0
2008-08-14 12:39:00,2.21692,2.21717,2.2153,2.21717,6750000.0
2008-08-14 12:40:00,2.21323,2.21683,2.21323,2.21596,7750000.0
2008-08-14 12:41:00,2.21667,2.21713,2.21256,2.21256,7750000.0
2008-08-14 12:42:00,2.21626,2.21713,2.21473,2.21713,6880000.0
2008-08-14 12:43:00,2.2163,2.21751,2.21491,2.21648,12000000.0
2008-08-14 12:44:00,2.21721,2.21807,2.21291,2.21566,7000000.0
2008-08-14 12:45:00,2.21637,2.21707,2.21381,2.21707,12750000.0
2008-08-14 12:46:00,2.21712,2.21843,2.21562,2.21698,6380000.0
2008-08-14 12:47:00,2.21643,2.21754,2.21388,2.21754,7500000.0
2008-08-14 12:48:00,2.21647,2.21702,2.21206,2.21571,9750000.0
2008-08-14 12:49:00,2.21778,2.21821,2.21526,2.21725,7750000.0
2008-08-14 12:50:00,2.21744,2.21891,2.21569,2.21569,11000000.0
2008-08-14 12:51:00,2.21519,2.21894,2.21409,2.2163,10000000.0
2008-08-14 12:52:00,2.21919,2.21919,2.21265,2.21265,7630000.0
2008-08-14 12:53:00,2.2184,2.21908,2.21513,2.21806,13760000.0
2008-08-14 12:54:00,2.21784,2.21817,2.21442,2.21555,11000000.0
2008-08-14 12:55:00,2.21693,2.21888,2.21415,2.21649,8500000.0
2008-08-14 12:56:00,2.21584,2.21728,2.21081,2.217,15000000.0
2008-08-14 12:57:00,2.21837,2.21926,2.21465,2.21831,11000000.0
2008-08-14 12:58:00,2.21702,2.21853,2.21356,2.21853,7250000.0
2008-08-14 12:59:00,2.21684,2.21847,2.21475,2.21643,9750000.0
2008-08-14 13:00:00,2.21731,2.2184,2.21471,2.2184,7750000.0
2008-08-14 13:01:00,2.21849,2.21849,2.21183,2.21491,8630000.0
2008-08-14 13:02:00,2.21709,2.21926,2.21435,2.21643,8880000.0
2008-08-14 13:03:00,2.21174,2.21864,2.21174,2.21864,10500000.0
2008-08-14 13:04:00,2.21627,2.21794,2.21563,2.21735,9000000.0
2008-08-14 13:05:00,2.21557,2.21876,2.21557,2.21859,8500000.0
2008-08-14 13:06:00,2.21232,2.21741,2.21232,2.21514,8750000.0
2008-08-14 13:07:00,2.21219,2.21814,2.21176,2.21482,13750000.0
2008-08-14 13:08:00,2.21806,2.21806,2.2162,2.21803,7380000.0
2008-08-14 13:09:00,2.21748,2.21748,2.21367,2.21693,5750000.0
2008-08-14 13:10:00,2.21886,2.21928,2.21557,2.21928,9880000.0
2008-08-14 13:11:00,2.2159,2.2186,2.21404,2.21626,11000000.0
2008-08-14 13:12:00,2.21945,2.21945,2.21437,2.21775,8380000.0
2008-08-14 13:13:00,2.21554,2.21794,2.21326,2.21508,10000000.0
2008-08-14 13:14:00,2.21429,2.21877,2.21153,2.2177,5880000.0
2008-08-14 13:15:00,2.21695,2.21793,2.21391,2.21403,7250000.0
2008-08-14 13:16:00,2.21606,2.2162,2.20954,2.21484,9000000.0
2008-08-14 13:17:00,2.21544,2.21571,2.21359,2.21465,12130000.0
2008-08-14 13:18:00,2.21374,2.21584,2.21121,2.21492,6250000.0
2008-08-14 13:19:00,2.21437,2.21644,2.21147,2.21278,10130000.0
2008-08-14 13:20:00,2.20947,2.21464,2.20947,2.21186,11250000.0
2008-08-14 13:21:00,2.21342,2.21499,2.21071,2.2145,6380000.0
2008-08-14 13:22:00,2.21496,2.21502,2.21005,2.2123,9000000.0
2008-08-14 13:23:00,2.21468,2.21529,2.21054,2.21283,9000000.0
2008-08-14 13:24:00,2.21543,2.21543,2.21146,2.21532,9880000.0
2008-08-14 13:25:00,2.21358,2.21509,2.2097,2.21461,12380000.0
2008-08-14 13:26:00,2.21377,2.21549,2.21184,2.21223,8000000.0
2008-08-14 13:27:00,2.21464,2.215,2.21135,2.21234,10380000.0
2008-08-14 13:28:00,2.21201,2.21506,2.2107,2.2107,8380000.0
2008-08-14 13:29:00,2.21504,2.21597,2.21277,2.21277,8250000.0
2008-08-14 13:30:00,2.21276,2.2164,2.21276,2.21584,6880000.0
2008-08-14 13:31:00,2.21403,2.21594,2.2109,2.21315,6000000.0
2008-08-14 13:32:00,2.21418,2.21465,2.21245,2.21465,6380000.0
2008-08-14 13:33:00,2.21331,2.21562,2.21015,2.21353,14500000.0
2008-08-14 13:34:00,2.21365,2.21385,2.21083,2.21289,7750000.0
2008-08-14 13:35:00,2.21407,2.21447,2.21073,2.21323,14000000.0
2008-08-14 13:36:00,2.21252,2.21476,2.21237,2.21414,8380000.0
2008-08-14 13:37:00,2.21293,2.21498,2.21104,2.21104,6000000.0
2008-08-14 13:38:00,2.21414,2.21554,2.21252,2.21356,13380000.0
2008-08-14 13:39:00,2.21517,2.21517,2.20751,2.2136,7750000.0
2008-08-14 13:40:00,2.21388,2.21457,2.20919,2.2115,15130000.0
2008-08-14 13:41:00,2.21437,2.21437,2.20973,2.21219,6750000.0
2008-08-14 13:42:00,2.21376,2.21386,2.20962,2.2132,16000000.0
2008-08-14 13:43:00,2.21398,2.21413,2.21166,2.21246,9000000.0
2008-08-14 13:44:00,2.21465,2.21473,2.2093,2.21072,10250000.0
2008-08-14 13:45:00,2.21273,2.21433,2.21152,2.21369,7750000.0
2008-08-14 13:46:00,2.21533,2.21533,2.20984,2.21191,9630000.0
2008-08-14 13:47:00,2.21167,2.21531,2.21136,2.21339,7750000.0
2008-08-14 13:48:00,2.21281,2.21382,2.21031,2.21299,5880000.0
2008-08-14 13:49:00,2.20945,2.2145,2.20945,2.2138,11500000.0
2008-08-14 13:50:00,2.21254,2.21428,2.21054,2.21428,7750000.0
2008-08-14 13:51:00,2.21401,2.21422,2.20704,2.21097,9250000.0
2008-08-14 13:52:00,2.21229,2.21346,2.20942,2.21285,6750000.0
2008-08-14 13:53:00,2.21365,2.21365,2.2074,2.21129,12000000.0
2008-08-14 13:54:00,2.21236,2.21375,2.21061,2.21255,6000000.0
2008-08-14 13:55:00,2.21454,2.21454,2.20978,2.21453,5250000.0
2008-08-14 13:56:00,2.20902,2.21474,2.20902,2.21296,9500000.0
2008-08-14 13:57:00,2.21413,2.21413,2.21203,2.21374,6750000.0
2008-08-14 13:58:00,2.21307,2.21406,2.20942,2.20942,12630000.0
2008-08-14 13:59:00,2.21405,2.21418,2.20699,2.20699,7750000.0
2008-08-14 14:00:00,2.21175,2.21486,2.21175,2.21486,5250000.0
2008-08-14 14:01:00,2.2113,2.21439,2.2098,2.21065,8500000.0
2008-08-14 14:02:00,2.20994,2.21389,2.20926,2.21385,9250000.0
2008-08-14 14:03:00,2.20907,2.21479,2.20907,2.21309,10500000.0
2008-08-14 14:04:00,2.2102,2.21394,2.2102,2.21292,8880000.0
2008-08-14 14:05:00,2.21024,2.21408,2.21024,2.21369,5250000.0
2008-08-14 14:06:00,2.21049,2.21492,2.21049,2.21472,8000000.0
2008-08-14 14:07:00,2.21343,2.21525,2.21121,2.21525,10250000.0
2008-08-14 14:08:00,2.21575,2.21575,2.2116,2.21495,7500000.0
2008-08-14 14:09:00,2.21328,2.21498,2.21123,2.21384,8500000.0
2008-08-14 14:10:00,2.21487,2.21539,2.21256,2.21413,5750000.0
2008-08-14 14:11:00,2.2169,2.2169,2.21112,2.21488,9880000.0
2008-08-14 14:12:00,2.21496,2.21654,2.21362,2.21362,8750000.0
2008-08-14 14:13:00,2.21773,2.21773,2.21377,2.21491,11000000.0
2008-08-14 14:14:00,2.21145,2.21776,2.21145,2.21265,8750000.0
2008-08-14 14:15:00,2.21466,2.21593,2.21306,2.21493,13250000.0
2008-08-14 14:16:00,2.2165,2.2165,2.21222,2.21425,7000000.0
2008-08-14 14:17:00,2.21507,2.21577,2.21474,2.21577,5500000.0
2008-08-14 14:18:00,2.21423,2.21541,2.21262,2.21541,12380000.0
2008-08-14 14:19:00,2.21185,2.21501,2.21185,2.21199,7500000.0
2008-08-14 14:20:00,2.21513,2.21513,2.21018,2.21434,8750000.0
2008-08-14 14:21:00,2.21511,2.21567,2.21026,2.21451,7000000.0
2008-08-14 14:22:00,2.21219,2.21483,2.21099,2.2148,7130000.0
2008-08-14 14:23:00,2.21424,2.21432,2.2073,2.21312,8000000.0
2008-08-14 14:24:00,2.21504,2.21504,2.20842,2.21327,11250000.0
2008-08-14 14:25:00,2.21452,2.21452,2.21004,2.21331,7000000.0
2008-08-14 14:26:00,2.21475,2.2148,2.21126,2.21323,11630000.0
2008-08-14 14:27:00,2.21499,2.21543,2.21151,2.21467,7000000.0
2008-08-14 14:28:00,2.2137,2.21483,2.21005,2.21092,8880000.0
2008-08-14 14:29:00,2.21469,2.21499,2.20939,2.21499,8390000.0
2008-08-14 14:30:00,2.21569,2.21569,2.21059,2.21059,5500000.0
2008-08-14 14:31:00,2.21049,2.2144,2.21,2.21153,8250000.0
2008-08-14 14:32:00,2.21019,2.21135,2.20634,2.2077,11500000.0
2008-08-14 14:33:00,2.20781,2.21123,2.20657,2.21123,8250000.0
2008-08-14 14:34:00,2.20939,2.21063,2.20694,2.20899,10500000.0
2008-08-14 14:35:00,2.20933,2.21082,2.20577,2.20965,12130000.0
2008-08-14 14:36:00,2.20955,2.20962,2.20472,2.20804,11750000.0
2008-08-14 14:37:00,2.2084,2.20898,2.20697,2.20785,8630000.0
2008-08-14 14:38:00,2.21006,2.21006,2.20414,2.20921,7250000.0
2008-08-14 14:39:00,2.20973,2.2102,2.20772,2.20772,5250000.0
2008-08-14 14:40:00,2.20969,2.21013,2.20585,2.20871,7750000.0
2008-08-14 14:41:00,2.20963,2.21045,2.20677,2.21045,8250000.0
2008-08-14 14:42:00,2.20932,2.20964,2.20581,2.20581,6760000.0
2008-08-14 14:43:00,2.21038,2.21068,2.20517,2.20892,9380000.0
2008-08-14 14:44:00,2.20469,2.2108,2.20414,2.20957,5250000.0
2008-08-14 14:45:00,2.20922,2.2103,2.20713,2.20854,11500000.0
2008-08-14 14:46:00,2.20818,2.20949,2.20362,2.20609,9500000.0
2008-08-14 14:47:00,2.20896,2.20962,2.20585,2.20917,7500000.0
2008-08-14 14:48:00,2.20883,2.21189,2.20784,2.20884,9000000.0
2008-08-14 14:49:00,2.21292,2.21333,2.2093,2.21333,7000000.0
2008-08-14 14:50:00,2.20947,2.21274,2.20932,2.21215,7000000.0
2008-08-14 14:51:00,2.21362,2.2139,2.20969,2.21202,8250000.0
2008-08-14 14:52:00,2.21199,2.21399,2.20828,2.2115,12000000.0
2008-08-14 14:53:00,2.21144,2.21271,2.20897,2.20962,9750000.0
2008-08-14 14:54:00,2.21261,2.21456,2.20699,2.21409,11000000.0
2008-08-14 14:55:00,2.21377,2.21507,2.21168,2.21327,14380000.0
2008-08-14 14:56:00,2.21359,2.2145,2.2098,2.21199,9250000.0
2008-08-14 14:57:00,2.21341,2.21504,2.21121,2.21387,9380000.0
2008-08-14 14:58:00,2.21306,2.21423,2.21195,2.21244,9630000.0
2008-08-14 14:59:00,2.21364,2.21497,2.2121,2.2144,11750000.0
2008-08-14 15:00:00,2.21427,2.21661,2.21308,2.21479,17010000.0
2008-08-14 15:01:00,2.21226,2.21493,2.20921,2.21322,12500000.0
2008-08-14 15:02:00,2.21368,2.21643,2.21094,2.21518,11380000.0
2008-08-14 15:03:00,2.21311,2.21712,2.21122,2.21283,12500000.0
2008-08-14 15:04:00,2.21471,2.21576,2.21002,2.21114,8760000.0
2008-08-14 15:05:00,2.21454,2.21609,2.21324,2.21421,7500000.0
2008-08-14 15:06:00,2.2151,2.21642,2.21221,2.21642,10500000.0
2008-08-14 15:07:00,2.21248,2.21654,2.21172,2.21347,5250000.0
2008-08-14 15:08:00,2.21459,2.21488,2.20998,2.21409,6750000.0
2008-08-14 15:09:00,2.21477,2.21713,2.21062,2.21713,12750000.0
2008-08-14 15:10:00,2.21755,2.21907,2.21408,2.21907,7000000.0
2008-08-14 15:11:00,2.21999,2.21999,2.21645,2.21806,11250000.0
2008-08-14 15:12:00,2.21809,2.21869,2.21629,2.21805,8000000.0
2008-08-14 15:13:00,2.21415,2.21843,2.21374,2.21767,9250000.0
2008-08-14 15:14:00,2.21785,2.21785,2.21187,2.21187,10250000.0
2008-08-14 15:15:00,2.21827,2.21827,2.21447,2.21564,11000000.0
2008-08-14 15:16:00,2.21497,2.2181,2.21497,2.21636,8500000.0
2008-08-14 15:17:00,2.21784,2.21784,2.21235,2.2167,11250000.0
2008-08-14 15:18:00,2.21665,2.21721,2.21451,2.21546,5880000.0
2008-08-14 15:19:00,2.21759,2.21759,2.21365,2.21365,6750000.0
2008-08-14 15:20:00,2.21603,2.21691,2.21339,2.21587,6500000.0
2008-08-14 15:21:00,2.21661,2.21758,2.21109,2.21549,9630000.0
2008-08-14 15:22:00,2.21652,2.21703,2.21229,2.21399,12630000.0
2008-08-14 15:23:00,2.21604,2.21712,2.21396,2.21712,5750000.0
2008-08-14 15:24:00,2.21496,2.21744,2.21175,2.21585,7500000.0
2008-08-14 15:25:00,2.218,2.218,2.21323,2.21709,8000000.0
2008-08-14 15:26:00,2.21594,2.21714,2.21398,2.21555,13000000.0
2008-08-14 15:27:00,2.21616,2.21722,2.21387,2.2157,7500000.0
2008-08-14 15:28:00,2.21562,2.21687,2.21413,2.21486,5750000.0
2008-08-14 15:29:00,2.21242,2.21716,2.21242,2.21601,7250000.0
2008-08-14 15:30:00,2.21613,2.21675,2.21254,2.21584,8630000.0
2008-08-14 15:31:00,2.21596,2.21686,2.21456,2.21511,7500000.0
2008-08-14 15:32:00,2.21764,2.21764,2.21171,2.21571,9000000.0
2008-08-14 15:33:00,2.21358,2.21752,2.21358,2.21639,9000000.0
2008-08-14 15:34:00,2.21763,2.21804,2.21586,2.21804,7250000.0
2008-08-14 15:35:00,2.21588,2.21772,2.21273,2.21664,6250000.0
2008-08-14 15:36:00,2.21659,2.21768,2.21282,2.21721,10750000.0
2008-08-14 15:37:00,2.21819,2.21905,2.21636,2.21905,6250000.0
2008-08-14 15:38:00,2.2153,2.21789,2.21237,2.21639,13250000.0
2008-08-14 15:39:00,2.21779,2.21779,2.21139,2.21299,9000000.0
2008-08-14 15:40:00,2.21822,2.21914,2.21162,2.21903,7750000.0
2008-08-14 15:41:00,2.21675,2.22059,2.21586,2.21586,8250000.0
2008-08-14 15:42:00,2.21868,2.22091,2.21854,2.22091,8000000.0
2008-08-14 15:43:00,2.21873,2.22234,2.2183,2.22234,5250000.0
2008-08-14 15:44:00,2.22084,2.22163,2.21778,2.2208,11000000.0
2008-08-14 15:45:00,2.22143,2.22253,2.21593,2.22138,10380000.0
2008-08-14 15:46:00,2.22196,2.22284,2.21822,2.22168,11500000.0
2008-08-14 15:47:00,2.22227,2.2228,2.21915,2.2209,8750000.0
2008-08-14 15:48:00,2.22362,2.22362,2.22,2.22222,7500000.0
2008-08-14 15:49:00,2.22353,2.22358,2.21589,2.22358,8500000.0
2008-08-14 15:50:00,2.22269,2.22358,2.21855,2.22199,15000000.0
2008-08-14 15:51:00,2.22216,2.22362,2.218,2.22362,7000000.0
2008-08-14 15:52:00,2.22112,2.22342,2.21873,2.22244,7500000.0
2008-08-14 15:53:00,2.22433,2.22462,2.21958,2.22293,12000000.0
2008-08-14 15:54:00,2.22309,2.22335,2.2168,2.22267,8250000.0
2008-08-14 15:55:00,2.22386,2.22411,2.21931,2.22329,6380000.0
2008-08-14 15:56:00,2.22158,2.22378,2.22036,2.22249,6500000.0
2008-08-14 15:57:00,2.22306,2.22357,2.21744,2.21997,10000000.0
2008-08-14 15:58:00,2.22239,2.22359,2.21913,2.21955,6880000.0
2008-08-14 15:59:00,2.22277,2.22342,2.21896,2.22197,10000000.0
2008-08-14 16:00:00,2.22324,2.22574,2.22053,2.22574,10630000.0
2008-08-14 16:01:00,2.22431,2.22581,2.22242,2.22242,11250000.0
2008-08-14 16:02:00,2.22656,2.22656,2.22214,2.22214,6500000.0
2008-08-14 16:03:00,2.22678,2.22678,2.22391,2.22588,6500000.0
2008-08-14 16:04:00,2.2251,2.22771,2.22411,2.22771,8250000.0
2008-08-14 16:05:00,2.2277,2.22867,2.22336,2.22696,12000000.0
2008-08-14 16:06:00,2.22712,2.22769,2.22586,2.22752,5750000.0
2008-08-14 16:07:00,2.22582,2.22741,2.22537,2.22702,8000000.0
2008-08-14 16:08:00,2.22696,2.22858,2.22476,2.22806,6250000.0
2008-08-14 16:09:00,2.22823,2.22823,2.22581,2.22797,8500000.0
2008-08-14 16:10:00,2.2255,2.22805,2.22468,2.22805,11750000.0
2008-08-14 16:11:00,2.22761,2.22761,2.22338,2.22498,12250000.0
2008-08-14 16:12:00,2.22779,2.22845,2.22392,2.22507,13000000.0
2008-08-14 16:13:00,2.22849,2.22849,2.22546,2.22725,7250000.0
2008-08-14 16:14:00,2.22651,2.22701,2.2237,2.22426,8500000.0
2008-08-14 16:15:00,2.22546,2.2276,2.22447,2.2276,7380000.0
2008-08-14 16:16:00,2.22696,2.2276,2.22394,2.22547,9130000.0
2008-08-14 16:17:00,2.22634,2.22841,2.22497,2.22786,6500000.0
2008-08-14 16:18:00,2.22641,2.22969,2.22262,2.2273,11750000.0
2008-08-14 16:19:00,2.22756,2.22799,2.22209,2.22291,14750000.0
2008-08-14 16:20:00,2.22615,2.22675,2.22261,2.22675,8250000.0
2008-08-14 16:21:00,2.22598,2.22724,2.22181,2.2246,5630000.0
2008-08-14 16:22:00,2.2278,2.2278,2.2224,2.22342,9250000.0
2008-08-14 16:23:00,2.22535,2.22672,2.22503,2.22604,6880000.0
2008-08-14 16:24:00,2.22444,2.22727,2.22177,2.2258,9880000.0
2008-08-14 16:25:00,2.2259,2.22702,2.2233,2.22593,7000000.0
2008-08-14 16:26:00,2.22652,2.22711,2.22413,2.22707,12000000.0
2008-08-14 16:27:00,2.22623,2.22623,2.22144,2.22522,9500000.0
2008-08-14 16:28:00,2.22635,2.22723,2.22337,2.22688,8250000.0
2008-08-14 16:29:00,2.22543,2.22594,2.22336,2.22558,8500000.0
2008-08-14 16:30:00,2.22647,2.22647,2.21727,2.22349,6000000.0
2008-08-14 16:31:00,2.21533,2.22292,2.21533,2.22144,8380000.0
2008-08-14 16:32:00,2.22078,2.22308,2.21935,2.22043,7000000.0
2008-08-14 16:33:00,2.22301,2.22301,2.21909,2.22225,12000000.0
2008-08-14 16:34:00,2.2213,2.2234,2.21958,2.22253,11500000.0
2008-08-14 16:35:00,2.22483,2.22483,2.21827,2.22308,11000000.0
2008-08-14 16:36:00,2.22302,2.22513,2.21823,2.22254,12750000.0
2008-08-14 16:37:00,2.22014,2.22363,2.22,2.2223,8630000.0
2008-08-14 16:38:00,2.22404,2.22404,2.22083,2.22322,10500000.0
2008-08-14 16:39:00,2.22315,2.22362,2.21901,2.22209,8750000.0
2008-08-14 16:40:00,2.22231,2.22411,2.22027,2.22373,9000000.0
2008-08-14 16:41:00,2.22019,2.22373,2.21931,2.22314,8500000.0
2008-08-14 16:42:00,2.22172,2.22296,2.21736,2.22167,8130000.0
2008-08-14 16:43:00,2.22021,2.22236,2.22021,2.22112,5250000.0
2008-08-14 16:44:00,2.21933,2.22184,2.21903,2.22054,9630000.0
2008-08-14 16:45:00,2.22207,2.22207,2.21845,2.22036,11750000.0
2008-08-14 16:46:00,2.22033,2.22348,2.21957,2.21957,9500000.0
2008-08-14 16:47:00,2.22054,2.22229,2.21911,2.22211,5250000.0
2008-08-14 16:48:00,2.22157,2.22305,2.21749,2.22282,6000000.0
2008-08-14 16:49:00,2.2231,2.22338,2.21965,2.22331,7510000.0
2008-08-14 16:50:00,2.22347,2.22407,2.2176,2.22407,9000000.0
2008-08-14 16:51:00,2.22387,2.22387,2.22172,2.22352,5630000.0
2008-08-14 16:52:00,2.22438,2.22438,2.22006,2.22283,5880000.0
2008-08-14 16:53:00,2.22188,2.22391,2.21959,2.22172,8750000.0
2008-08-14 16:54:00,2.22103,2.22289,2.21897,2.22067,10500000.0
2008-08-14 16:55:00,2.22323,2.22323,2.21954,2.21954,8250000.0
2008-08-14 16:56:00,2.22144,2.22281,2.2207,2.22254,9000000.0
2008-08-14 16:57:00,2.22119,2.22133,2.22001,2.22091,6250000.0
2008-08-14 16:58:00,2.22045,2.22228,2.21778,2.21836,8500000.0
2008-08-14 16:59:00,2.22203,2.22356,2.21641,2.22356,12640000.0
2008-08-14 17:00:00,2.22208,2.22386,2.21976,2.22181,7250000.0
2008-08-14 17:01:00,2.21982,2.22262,2.21783,2.22262,8250000.0
2008-08-14 17:02:00,2.22314,2.22314,2.21792,2.21792,6630000.0
2008-08-14 17:03:00,2.22135,2.2229,2.21989,2.2229,11260000.0
2008-08-14 17:04:00,2.22253,2.2231,2.21989,2.2231,6880000.0
2008-08-14 17:05:00,2.22082,2.2246,2.22082,2.22391,7000000.0
2008-08-14 17:06:00,2.22532,2.22532,2.2208,2.22188,10750000.0
2008-08-14 17:07:00,2.22458,2.22545,2.22079,2.22545,14000000.0
2008-08-14 17:08:00,2.22182,2.22617,2.22182,2.22287,9500000.0
2008-08-14 17:09:00,2.22812,2.22812,2.22503,2.22654,6250000.0
2008-08-14 17:10:00,2.22245,2.22734,2.22227,2.22605,8250000.0
2008-08-14 17:11:00,2.22414,2.22693,2.22018,2.22693,5500000.0
2008-08-14 17:12:00,2.22512,2.22662,2.22425,2.22483,5750000.0
2008-08-14 17:13:00,2.22585,2.22757,2.22295,2.22757,9380000.0
2008-08-14 17:14:00,2.22609,2.22701,2.22207,2.22207,7880000.0
2008-08-14 17:15:00,2.22644,2.22699,2.22416,2.2261,11000000.0
2008-08-14 17:16:00,2.22672,2.22762,2.22383,2.22712,10000000.0
2008-08-14 17:17:00,2.22633,2.22799,2.22583,2.22702,8630000.0
2008-08-14 17:18:00,2.22729,2.22806,2.22529,2.22725,13250000.0
2008-08-14 17:19:00,2.22411,2.22688,2.22411,2.22439,9250000.0
2008-08-14 17:20:00,2.22584,2.22584,2.2226,2.22509,10500000.0
2008-08-14 17:21:00,2.22594,2.22679,2.22351,2.22545,9000000.0
2008-08-14 17:22:00,2.22567,2.22706,2.22355,2.22634,7130000.0
2008-08-14 17:23:00,2.22609,2.22736,2.22342,2.22726,9250000.0
2008-08-14 17:24:00,2.22389,2.22851,2.22389,2.22851,5880000.0
2008-08-14 17:25:00,2.2273,2.22861,2.22506,2.22691,8500000.0
2008-08-14 17:26:00,2.2268,2.22744,2.22384,2.22744,6500000.0
2008-08-14 17:27:00,2.2256,2.22772,2.22411,2.2277,9880000.0
2008-08-14 17:28:00,2.22525,2.22729,2.22514,2.22706,11500000.0
2008-08-14 17:29:00,2.22661,2.22661,2.22226,2.2256,9880000.0
2008-08-14 17:30:00,2.22602,2.2274,2.22475,2.22693,7250000.0
2008-08-14 17:31:00,2.22546,2.22681,2.22482,2.22681,5750000.0
2008-08-14 17:32:00,2.2234,2.22544,2.22153,2.22153,8500000.0
2008-08-14 17:33:00,2.22463,2.22649,2.22389,2.22507,8750000.0
2008-08-14 17:34:00,2.2267,2.2267,2.22442,2.22442,7000000.0
2008-08-14 17:35:00,2.22335,2.22773,2.22335,2.22464,5630000.0
2008-08-14 17:36:00,2.2264,2.22751,2.22399,2.22729,8500000.0
2008-08-14 17:37:00,2.22851,2.22888,2.22651,2.22673,8750000.0
2008-08-14 17:38:00,2.2268,2.2285,2.22318,2.2285,9000000.0
2008-08-14 17:39:00,2.22905,2.22985,2.22841,2.22891,6750000.0
2008-08-14 17:40:00,2.23002,2.23029,2.22641,2.23029,7750000.0
2008-08-14 17:41:00,2.23044,2.23074,2.22841,2.22985,14130000.0
2008-08-14 17:42:00,2.23059,2.23093,2.22787,2.23044,10000000.0
2008-08-14 17:43:00,2.23128,2.23135,2.22769,2.22981,5750000.0
2008-08-14 17:44:00,2.23015,2.2316,2.22792,2.2316,6380000.0
2008-08-14 17:45:00,2.23104,2.23144,2.22699,2.22967,6000000.0
2008-08-14 17:46:00,2.23139,2.23139,2.22549,2.22604,11750000.0
2008-08-14 17:47:00,2.2288,2.23125,2.22636,2.23014,6380000.0
2008-08-14 17:48:00,2.23172,2.23215,2.22517,2.2268,6630000.0
2008-08-14 17:49:00,2.22602,2.22929,2.22406,2.22613,11500000.0
2008-08-14 17:50:00,2.22821,2.22858,2.22461,2.22809,12000000.0
2008-08-14 17:51:00,2.22801,2.23009,2.22541,2.22763,9250000.0
2008-08-14 17:52:00,2.22858,2.2293,2.22794,2.22794,5880000.0
2008-08-14 17:53:00,2.22972,2.23226,2.2249,2.23184,13500000.0
2008-08-14 17:54:00,2.23057,2.23187,2.22903,2.23151,8880000.0
2008-08-14 17:55:00,2.22983,2.23139,2.22774,2.22918,5630000.0
2008-08-14 17:56:00,2.23133,2.23305,2.22831,2.23153,12750000.0
2008-08-14 17:57:00,2.22809,2.23253,2.22568,2.22859,6500000.0
2008-08-14 17:58:00,2.23352,2.23378,2.22959,2.23155,7750000.0
2008-08-14 17:59:00,2.2333,2.23386,2.22983,2.23154,8000000.0
2008-08-14 18:00:00,2.23247,2.23298,2.22776,2.23063,11500000.0
2008-08-14 18:01:00,2.23187,2.23267,2.22874,2.22887,10250000.0
2008-08-14 18:02:00,2.23287,2.23401,2.22944,2.23185,12500000.0
2008-08-14 18:03:00,2.23221,2.2331,2.23008,2.23293,5500000.0
2008-08-14 18:04:00,2.23322,2.23322,2.22999,2.23043,5250000.0
2008-08-14 18:05:00,2.23201,2.23443,2.22692,2.23385,13750000.0
2008-08-14 18:06:00,2.23587,2.23663,2.23322,2.23663,7750000.0
2008-08-14 18:07:00,2.23706,2.23706,2.2328,2.23584,12250000.0
2008-08-14 18:08:00,2.23644,2.23688,2.23182,2.2352,10750000.0
2008-08-14 18:09:00,2.23721,2.23721,2.23366,2.23489,9000000.0
2008-08-14 18:10:00,2.23321,2.23715,2.23321,2.23526,6500000.0
2008-08-14 18:11:00,2.23645,2.2376,2.23384,2.2376,11880000.0
2008-08-14 18:12:00,2.23671,2.23927,2.23559,2.23698,7750000.0
2008-08-14 18:13:00,2.23847,2.23847,2.23673,2.23768,8260000.0
2008-08-14 18:14:00,2.23893,2.23893,2.23455,2.23817,12500000.0
2008-08-14 18:15:00,2.23794,2.23851,2.23487,2.23833,8250000.0
2008-08-14 18:16:00,2.23566,2.23833,2.23457,2.23818,8750000.0
2008-08-14 18:17:00,2.23591,2.2387,2.23296,2.23567,17500000.0
2008-08-14 18:18:00,2.23577,2.23893,2.23446,2.23446,12130000.0
2008-08-14 18:19:00,2.23301,2.23794,2.23301,2.23735,7750000.0
2008-08-14 18:20:00,2.23517,2.23845,2.23517,2.23738,9130000.0
2008-08-14 18:21:00,2.23674,2.23831,2.23432,2.23724,5130000.0
2008-08-14 18:22:00,2.23431,2.23717,2.23195,2.23657,10500000.0
2008-08-14 18:23:00,2.23924,2.23924,2.23595,2.23851,9000000.0
2008-08-14 18:24:00,2.23897,2.23897,2.23421,2.23787,10880000.0
2008-08-14 18:25:00,2.23516,2.23859,2.23516,2.23723,6250000.0
2008-08-14 18:26:00,2.23538,2.23778,2.23407,2.23778,5750000.0
2008-08-14 18:27:00,2.23525,2.23766,2.23186,2.23766,8510000.0
2008-08-14 18:28:00,2.23726,2.23726,2.23362,2.23424,6250000.0
2008-08-14 18:29:00,2.23439,2.23815,2.23439,2.23815,5750000.0
2008-08-14 18:30:00,2.23782,2.23928,2.23279,2.23653,16250000.0
2008-08-14 18:31:00,2.24012,2.2408,2.2367,2.2408,8000000.0
2008-08-14 18:32:00,2.24176,2.2425,2.23621,2.24039,14250000.0
2008-08-14 18:33:00,2.24069,2.24257,2.24008,2.24192,6880000.0
2008-08-14 18:34:00,2.24242,2.24525,2.24014,2.24014,13500000.0
2008-08-14 18:35:00,2.24253,2.24412,2.2375,2.24412,10000000.0
2008-08-14 18:36:00,2.24451,2.24451,2.24079,2.24273,12500000.0
2008-08-14 18:37:00,2.24036,2.24336,2.23769,2.24285,8880000.0
2008-08-14 18:38:00,2.23911,2.24465,2.23829,2.24319,10130000.0
2008-08-14 18:39:00,2.23773,2.24394,2.23773,2.24316,8380000.0
2008-08-14 18:40:00,2.24143,2.24339,2.23689,2.24339,5880000.0
2008-08-14 18:41:00,2.24317,2.24317,2.23865,2.23978,7130000.0
2008-08-14 18:42:00,2.24159,2.24323,2.2398,2.24323,10130000.0
2008-08-14 18:43:00,2.24201,2.24317,2.23903,2.24237,10750000.0
2008-08-14 18:44:00,2.23977,2.24199,2.23684,2.24137,12750000.0
2008-08-14 18:45:00,2.23874,2.24205,2.23834,2.24186,7250000.0
2008-08-14 18:46:00,2.24174,2.24212,2.23505,2.24171,10380000.0
2008-08-14 18:47:00,2.24245,2.24483,2.23999,2.24323,10630000.0
2008-08-14 18:48:00,2.24107,2.24243,2.2396,2.24042,8750000.0
2008-08-14 18:49:00,2.24121,2.24131,2.23846,2.24054,8500000.0
2008-08-14 18:50:00,2.24001,2.24118,2.23908,2.24118,7380000.0
2008-08-14 18:51:00,2.24029,2.24196,2.23709,2.23709,8750000.0
2008-08-14 18:52:00,2.24095,2.24095,2.23579,2.24091,5750000.0
2008-08-14 18:53:00,2.23984,2.24095,2.23833,2.24095,9000000.0
2008-08-14 18:54:00,2.24135,2.24135,2.23808,2.23808,12000000.0
2008-08-14 18:55:00,2.23679,2.23959,2.23426,2.23791,6250000.0
2008-08-14 18:56:00,2.24003,2.24023,2.2354,2.23712,13000000.0
2008-08-14 18:57:00,2.24063,2.24117,2.23499,2.23828,8130000.0
2008-08-14 18:58:00,2.23786,2.24085,2.23617,2.23966,11130000.0
2008-08-14 18:59:00,2.23733,2.24184,2.23541,2.24184,6750000.0
2008-08-14 19:00:00,2.24111,2.24236,2.23563,2.24236,12750000.0
2008-08-14 19:01:00,2.24138,2.24138,2.23745,2.23979,7750000.0
2008-08-14 19:02:00,2.23993,2.24067,2.2353,2.24067,11000000.0
2008-08-14 19:03:00,2.24231,2.24231,2.23853,2.24021,7630000.0
2008-08-14 19:04:00,2.24133,2.24166,2.23842,2.24014,5500000.0
2008-08-14 19:05:00,2.24137,2.24137,2.23595,2.2399,8500000.0
2008-08-14 19:06:00,2.23627,2.24061,2.23627,2.23845,11000000.0
2008-08-14 19:07:00,2.23948,2.2413,2.23559,2.23612,8250000.0
2008-08-14 19:08:00,2.23899,2.24066,2.23818,2.2403,8750000.0
2008-08-14 19:09:00,2.24045,2.24054,2.23848,2.2398,6250000.0
2008-08-14 19:10:00,2.23892,2.23991,2.23748,2.23957,5250000.0
2008-08-14 19:11:00,2.23791,2.24026,2.23685,2.23936,14130000.0
2008-08-14 19:12:00,2.23998,2.24052,2.23812,2.23991,7250000.0
2008-08-14 19:13:00,2.24114,2.24203,2.23734,2.24203,5500000.0
2008-08-14 19:14:00,2.23892,2.24046,2.23746,2.23931,7500000.0
2008-08-14 19:15:00,2.24066,2.24188,2.23685,2.23852,10000000.0
2008-08-14 19:16:00,2.24202,2.24202,2.23701,2.24065,14750000.0
2008-08-14 19:17:00,2.23979,2.24162,2.23929,2.24072,11380000.0
2008-08-14 19:18:00,2.24098,2.24168,2.23557,2.2372,13380000.0
2008-08-14 19:19:00,2.24056,2.24056,2.2348,2.2348,9250000.0
2008-08-14 19:20:00,2.24004,2.24083,2.23565,2.23668,10000000.0
2008-08-14 19:21:00,2.24103,2.24103,2.23325,2.23838,11380000.0
2008-08-14 19:22:00,2.23918,2.23981,2.23645,2.23976,10630000.0
2008-08-14 19:23:00,2.23959,2.24036,2.23761,2.24036,12250000.0
2008-08-14 19:24:00,2.23905,2.24105,2.23684,2.24105,6750000.0
2008-08-14 19:25:00,2.23775,2.23991,2.23262,2.23991,5500000.0
2008-08-14 19:26:00,2.23885,2.24063,2.23885,2.24034,5750000.0
2008-08-14 19:27:00,2.23699,2.24075,2.23699,2.24045,5750000.0
2008-08-14 19:28:00,2.23906,2.24086,2.23523,2.23876,6500000.0
2008-08-14 19:29:00,2.23944,2.24043,2.23718,2.23922,18000000.0
2008-08-14 19:30:00,2.24081,2.24081,2.23837,2.24057,5750000.0
2008-08-14 19:31:00,2.23948,2.24075,2.23707,2.23942,11250000.0
2008-08-14 19:32:00,2.23975,2.23992,2.23672,2.2391,9500000.0
2008-08-14 19:33:00,2.23983,2.23983,2.23446,2.23916,8760000.0
2008-08-14 19:34:00,2.23975,2.2404,2.2362,2.2404,12750000.0
2008-08-14 19:35:00,2.24008,2.24081,2.23579,2.23967,7250000.0
2008-08-14 19:36:00,2.23944,2.24114,2.23846,2.24114,5500000.0
2008-08-14 19:37:00,2.241,2.24157,2.23638,2.24127,12500000.0
2008-08-14 19:38:00,2.24213,2.24213,2.23851,2.23886,9500000.0
2008-08-14 19:39:00,2.24087,2.2416,2.23803,2.24049,6250000.0
2008-08-14 19:40:00,2.24067,2.24119,2.23673,2.24029,6130000.0
2008-08-14 19:41:00,2.24054,2.24134,2.23642,2.23642,8500000.0
2008-08-14 19:42:00,2.24077,2.24154,2.23983,2.23983,7380000.0
2008-08-14 19:43:00,2.23982,2.24124,2.23938,2.24109,6250000.0
2008-08-14 19:44:00,2.23953,2.24055,2.23444,2.23782,10000000.0
2008-08-14 19:45:00,2.24038,2.24149,2.2377,2.2402,9750000.0
2008-08-14 19:46:00,2.24104,2.24104,2.23889,2.24066,5750000.0
2008-08-14 19:47:00,2.23846,2.2412,2.23772,2.2409,10380000.0
2008-08-14 19:48:00,2.24041,2.24081,2.23893,2.24003,6000000.0
2008-08-14 19:49:00,2.23681,2.24072,2.23681,2.23772,5510000.0
2008-08-14 19:50:00,2.24038,2.24061,2.23466,2.24012,10880000.0
2008-08-14 19:51:00,2.24005,2.24015,2.23579,2.23998,7000000.0
2008-08-14 19:52:00,2.2399,2.24206,2.23803,2.23993,6750000.0
2008-08-14 19:53:00,2.23831,2.2411,2.23687,2.23879,9000000.0
2008-08-14 19:54:00,2.23703,2.23961,2.23549,2.23549,6500000.0
2008-08-14 19:55:00,2.23968,2.24083,2.23859,2.24083,12880000.0
2008-08-14 19:56:00,2.2401,2.24034,2.23589,2.23893,13250000.0
2008-08-14 19:57:00,2.23856,2.24083,2.23472,2.23697,18250000.0
2008-08-14 19:58:00,2.23636,2.23984,2.2361,2.23866,8750000.0
2008-08-14 19:59:00,2.23755,2.24021,2.2352,2.24021,5500000.0
2008-08-14 20:00:00,2.23994,2.24058,2.23807,2.24058,9380000.0
2008-08-14 20:01:00,2.23657,2.23947,2.23473,2.23473,11500000.0
2008-08-14 20:02:00,2.23661,2.24027,2.23661,2.23921,10000000.0
2008-08-14 20:03:00,2.24062,2.24086,2.23744,2.24071,11630000.0
2008-08-14 20:04:00,2.23845,2.24063,2.2382,2.23989,7750000.0
2008-08-14 20:05:00,2.24023,2.24076,2.23782,2.23904,9500000.0
2008-08-14 20:06:00,2.23815,2.24038,2.23475,2.23712,7130000.0
2008-08-14 20:07:00,2.23799,2.24066,2.23799,2.23983,9500000.0
2008-08-14 20:08:00,2.239,2.24006,2.23846,2.23852,10250000.0
2008-08-14 20:09:00,2.23869,2.24127,2.2364,2.24127,14500000.0
2008-08-14 20:10:00,2.2376,2.23995,2.23727,2.23995,7250000.0
2008-08-14 20:11:00,2.23629,2.23952,2.23622,2.23788,11380000.0
2008-08-14 20:12:00,2.2397,2.24009,2.23542,2.23953,8500000.0
2008-08-14 20:13:00,2.23939,2.23939,2.23306,2.2378,6250000.0
2008-08-14 20:14:00,2.23604,2.2401,2.23604,2.2401,11250000.0
2008-08-14 20:15:00,2.23947,2.23956,2.23605,2.23605,8750000.0
2008-08-14 20:16:00,2.23743,2.24029,2.23611,2.2376,10880000.0
2008-08-14 20:17:00,2.23628,2.24019,2.23449,2.23449,7630000.0
2008-08-14 20:18:00,2.23998,2.23998,2.23562,2.23757,6380000.0
2008-08-14 20:19:00,2.23658,2.23977,2.23177,2.23977,6750000.0
2008-08-14 20:20:00,2.2355,2.23991,2.2355,2.23889,12260000.0
2008-08-14 20:21:00,2.2376,2.23839,2.23488,2.23781,9500000.0
2008-08-14 20:22:00,2.23919,2.23919,2.23646,2.2371,6750000.0
2008-08-14 20:23:00,2.23707,2.23886,2.23402,2.23421,8750000.0
2008-08-14 20:24:00,2.23789,2.23916,2.23405,2.23405,12750000.0
2008-08-14 20:25:00,2.23819,2.23833,2.2346,2.23833,13500000.0
2008-08-14 20:26:00,2.23848,2.23985,2.23457,2.23576,10130000.0
2008-08-14 20:27:00,2.23875,2.23898,2.23349,2.23559,8630000.0
2008-08-14 20:28:00,2.23611,2.23807,2.23547,2.23547,8000000.0
2008-08-14 20:29:00,2.23629,2.23795,2.23549,2.23755,10750000.0
2008-08-14 20:30:00,2.236,2.23788,2.23385,2.23788,14500000.0
2008-08-14 20:31:00,2.23858,2.23858,2.23409,2.23409,6750000.0
2008-08-14 20:32:00,2.2377,2.2377,2.23439,2.23608,9750000.0
2008-08-14 20:33:00,2.23655,2.23711,2.23259,2.23347,11130000.0
2008-08-14 20:34:00,2.23403,2.23688,2.23403,2.2364,7130000.0
2008-08-14 20:35:00,2.23719,2.23719,2.23355,2.23615,6000000.0
2008-08-14 20:36:00,2.2364,2.23758,2.23545,2.23654,10880000.0
2008-08-14 20:37:00,2.2364,2.23753,2.23384,2.23632,9750000.0
2008-08-14 20:38:00,2.23787,2.2381,2.23419,2.2381,14380000.0
2008-08-14 20:39:00,2.23439,2.23738,2.23312,2.23312,5500000.0
2008-08-14 20:40:00,2.23466,2.23721,2.23069,2.23721,12500000.0
2008-08-14 20:41:00,2.23291,2.23703,2.23142,2.23503,19010000.0
2008-08-14 20:42:00,2.23556,2.23762,2.23378,2.23762,10500000.0
2008-08-14 20:43:00,2.23573,2.23684,2.23388,2.23464,5250000.0
2008-08-14 20:44:00,2.23732,2.23759,2.23379,2.23695,9750000.0
2008-08-14 20:45:00,2.23539,2.23733,2.23539,2.23733,5250000.0
2008-08-14 20:46:00,2.23546,2.23836,2.23486,2.23562,5500000.0
2008-08-14 20:47:00,2.23536,2.237,2.23183,2.23491,7750000.0
2008-08-14 20:48:00,2.23647,2.23753,2.23377,2.23708,6130000.0
2008-08-14 20:49:00,2.23445,2.23762,2.23294,2.23586,8000000.0
2008-08-14 20:50:00,2.23526,2.239,2.23526,2.237,12000000.0
2008-08-14 20:51:00,2.23436,2.2377,2.23357,2.23567,12500000.0
2008-08-14 20:52:00,2.23729,2.23833,2.23216,2.23833,8500000.0
2008-08-14 20:53:00,2.23696,2.23908,2.2348,2.23807,6630000.0
2008-08-14 20:54:00,2.23713,2.23938,2.23443,2.23938,10880000.0
2008-08-14 20:55:00,2.23805,2.24024,2.23402,2.23948,10000000.0
2008-08-14 20:56:00,2.23565,2.23849,2.23514,2.23514,5250000.0
2008-08-14 20:57:00,2.24009,2.24009,2.23452,2.23907,12750000.0
2008-08-14 20:58:00,2.23735,2.23887,2.2362,2.23704,11000000.0
2008-08-14 20:59:00,2.23674,2.23842,2.23253,2.23785,9250000.0
2008-08-14 21:00:00,2.23594,2.23867,2.2335,2.23479,8380000.0
2008-08-14 21:01:00,2.23704,2.2388,2.23442,2.2388,6250000.0
2008-08-14 21:02:00,2.23681,2.23895,2.23421,2.23421,12010000.0
2008-08-14 21:03:00,2.2377,2.23893,2.2377,2.23862,7750000.0
2008-08-14 21:04:00,2.23782,2.23901,2.23729,2.23781,6500000.0
2008-08-14 21:05:00,2.23917,2.23919,2.23639,2.23919,10000000.0
2008-08-14 21:06:00,2.23791,2.23988,2.23534,2.23534,6130000.0
2008-08-14 21:07:00,2.23876,2.23959,2.23422,2.23959,10380000.0
2008-08-14 21:08:00,2.23872,2.23874,2.23588,2.23812,10510000.0
2008-08-14 21:09:00,2.2359,2.23881,2.2351,2.23762,7500000.0
2008-08-14 21:10:00,2.2359,2.23891,2.23458,2.23458,9000000.0
2008-08-14 21:11:00,2.23792,2.23792,2.23497,2.23633,6000000.0
2008-08-14 21:12:00,2.23815,2.23815,2.23446,2.2346,6750000.0
2008-08-14 21:13:00,2.2363,2.23811,2.23244,2.23799,9130000.0
2008-08-14 21:14:00,2.23642,2.23731,2.23411,2.23411,6000000.0
2008-08-14 21:15:00,2.23727,2.23879,2.23325,2.23515,8500000.0
2008-08-14 21:16:00,2.2365,2.23875,2.23327,2.23327,6500000.0
2008-08-14 21:17:00,2.23465,2.23868,2.23396,2.23724,7750000.0
2008-08-14 21:18:00,2.23951,2.23951,2.23413,2.23927,7250000.0
2008-08-14 21:19:00,2.23806,2.23901,2.23548,2.23901,6380000.0
2008-08-14 21:20:00,2.2376,2.24001,2.23544,2.23942,5750000.0
2008-08-14 21:21:00,2.23553,2.23876,2.2351,2.2351,8250000.0
2008-08-14 21:22:00,2.23352,2.23958,2.23352,2.23862,12250000.0
2008-08-14 21:23:00,2.23776,2.23945,2.23744,2.23926,10750000.0
2008-08-14 21:24:00,2.23854,2.23854,2.23469,2.23469,7000000.0
2008-08-14 21:25:00,2.23886,2.23947,2.2355,2.23817,8500000.0
2008-08-14 21:26:00,2.23538,2.23869,2.23443,2.23692,10000000.0
2008-08-14 21:27:00,2.23497,2.2387,2.23497,2.23521,5500000.0
2008-08-14 21:28:00,2.23672,2.23995,2.23476,2.23895,6000000.0
2008-08-14 21:29:00,2.23654,2.23987,2.23535,2.23987,6000000.0
2008-08-14 21:30:00,2.23787,2.23878,2.23311,2.23878,8750000.0
2008-08-14 21:31:00,2.2362,2.23952,2.23468,2.23581,11250000.0
2008-08-14 21:32:00,2.23384,2.238,2.23384,2.23741,5500000.0
2008-08-14 21:33:00,2.23865,2.2395,2.23557,2.23887,5250000.0
2008-08-14 21:34:00,2.2393,2.23968,2.2359,2.23901,10880000.0
2008-08-14 21:35:00,2.23334,2.23886,2.23334,2.23886,9000000.0
2008-08-14 21:36:00,2.2389,2.23923,2.23779,2.23837,8250000.0
2008-08-14 21:37:00,2.23873,2.2391,2.2336,2.2391,7000000.0
2008-08-14 21:38:00,2.23551,2.23816,2.23536,2.23536,8000000.0
2008-08-14 21:39:00,2.2363,2.23925,2.23611,2.2384,10250000.0
2008-08-14 21:40:00,2.23753,2.23896,2.23527,2.23896,5250000.0
2008-08-14 21:41:00,2.2383,2.23837,2.23385,2.23385,6500000.0
2008-08-14 21:42:00,2.23701,2.23906,2.23666,2.23873,7010000.0
2008-08-14 21:43:00,2.23653,2.23834,2.23614,2.23791,8000000.0
2008-08-14 21:44:00,2.23853,2.23853,2.23409,2.2364,8500000.0
2008-08-14 21:45:00,2.23632,2.23722,2.23589,2.23592,12750000.0
2008-08-14 21:46:00,2.23695,2.23752,2.234,2.23619,9000000.0
2008-08-14 21:47:00,2.23771,2.23771,2.23465,2.23572,7500000.0
2008-08-14 21:48:00,2.23832,2.23993,2.23447,2.23961,15000000.0
2008-08-14 21:49:00,2.2375,2.23808,2.23401,2.23401,9250000.0
2008-08-14 21:50:00,2.23483,2.23813,2.23412,2.23811,5880000.0
2008-08-14 21:51:00,2.23643,2.23758,2.23459,2.23751,5500000.0
2008-08-14 21:52:00,2.23474,2.23712,2.23133,2.23358,5250000.0
2008-08-14 21:53:00,2.23863,2.23863,2.23413,2.23413,6630000.0
2008-08-14 21:54:00,2.23603,2.23741,2.23399,2.23709,6500000.0
2008-08-14 21:55:00,2.23575,2.23842,2.23575,2.23842,8250000.0
2008-08-14 21:56:00,2.23534,2.23774,2.23336,2.23408,5500000.0
2008-08-14 21:57:00,2.23484,2.2377,2.23415,2.23569,9750000.0
2008-08-14 21:58:00,2.23519,2.23824,2.23519,2.23569,8250000.0
2008-08-14 21:59:00,2.23662,2.23858,2.23393,2.23393,8750000.0
2008-08-14 22:00:00,2.23522,2.23522,2.23358,2.23521,6500000.0
2008-08-14 22:01:00,2.23357,2.23888,2.23357,2.23888,8000000.0
2008-08-14 22:02:00,2.23584,2.23743,2.23202,2.23541,6380000.0
2008-08-14 22:03:00,2.23657,2.23752,2.23238,2.23557,7750000.0
2008-08-14 22:04:00,2.23375,2.23775,2.23375,2.23538,7500000.0
2008-08-14 22:05:00,2.23486,2.23675,2.23281,2.23281,5750000.0
2008-08-14 22:06:00,2.23843,2.23843,2.23554,2.23561,8500000.0
2008-08-14 22:07:00,2.23357,2.23796,2.23357,2.23526,6750000.0
2008-08-14 22:08:00,2.23663,2.23663,2.23484,2.23599,6250000.0
2008-08-14 22:09:00,2.23581,2.2379,2.23365,2.23633,8500000.0
2008-08-14 22:10:00,2.23427,2.23671,2.23171,2.23662,9130000.0
2008-08-14 22:11:00,2.23307,2.23676,2.23307,2.23563,6500000.0
2008-08-14 22:12:00,2.23403,2.23506,2.233,2.23433,7510000.0
2008-08-14 22:13:00,2.23467,2.23545,2.23199,2.23348,6000000.0
2008-08-14 22:14:00,2.23188,2.23543,2.23188,2.23372,8000000.0
2008-08-14 22:15:00,2.23433,2.23528,2.23333,2.23525,7250000.0
2008-08-14 22:16:00,2.2348,2.23646,2.2316,2.23646,6000000.0
2008-08-14 22:17:00,2.23634,2.23634,2.23023,2.23502,8500000.0
2008-08-14 22:18:00,2.234,2.23553,2.2334,2.23373,10000000.0
2008-08-14 22:19:00,2.23313,2.23516,2.23313,2.23438,7500000.0
2008-08-14 22:20:00,2.23375,2.23517,2.2312,2.2312,9380000.0
2008-08-14 22:21:00,2.23433,2.23459,2.23291,2.23416,10000000.0
2008-08-14 22:22:00,2.23185,2.234,2.22956,2.23172,7000000.0
2008-08-14 22:23:00,2.23544,2.23544,2.22779,2.22779,7000000.0
2008-08-14 22:24:00,2.23485,2.23485,2.23164,2.23381,6380000.0
2008-08-14 22:25:00,2.23447,2.23458,2.23157,2.23362,6500000.0
2008-08-14 22:26:00,2.23391,2.23451,2.23215,2.23431,9880000.0
2008-08-14 22:27:00,2.23184,2.23456,2.23012,2.23066,6250000.0
2008-08-14 22:28:00,2.23409,2.23409,2.23034,2.23034,8500000.0
2008-08-14 22:29:00,2.23255,2.23468,2.231,2.23267,8750000.0
2008-08-14 22:30:00,2.23287,2.23372,2.22927,2.23372,7000000.0
2008-08-14 22:31:00,2.23148,2.2347,2.23026,2.23337,7500000.0
2008-08-14 22:32:00,2.2345,2.2345,2.23165,2.23329,7250000.0
2008-08-14 22:33:00,2.23205,2.23466,2.23143,2.2342,9750000.0
2008-08-14 22:34:00,2.23301,2.23379,2.23238,2.23277,5500000.0
2008-08-14 22:35:00,2.23282,2.23556,2.23282,2.23299,7000000.0
2008-08-14 22:36:00,2.2325,2.23338,2.23101,2.23233,6000000.0
2008-08-14 22:37:00,2.23335,2.23335,2.2289,2.23312,8250000.0
2008-08-14 22:38:00,2.22998,2.23459,2.22998,2.23363,7750000.0
2008-08-14 22:39:00,2.23112,2.23479,2.23037,2.23037,6250000.0
2008-08-14 22:40:00,2.23339,2.23474,2.23289,2.23456,5630000.0
2008-08-14 22:41:00,2.23401,2.23426,2.23289,2.23339,4880000.0
2008-08-14 22:42:00,2.23456,2.23465,2.22744,2.22744,5630000.0
2008-08-14 22:43:00,2.22793,2.23497,2.22793,2.23401,10250000.0
2008-08-14 22:44:00,2.23287,2.23316,2.23105,2.23276,6500000.0
2008-08-14 22:45:00,2.23333,2.23436,2.23224,2.23296,10500000.0
2008-08-14 22:46:00,2.23129,2.2342,2.22897,2.23361,6380000.0
2008-08-14 22:47:00,2.23374,2.23374,2.22809,2.2314,5500000.0
2008-08-14 22:48:00,2.22922,2.23302,2.22922,2.23287,9000000.0
2008-08-14 22:49:00,2.23481,2.23481,2.23076,2.23076,6250000.0
2008-08-14 22:50:00,2.23378,2.23497,2.23126,2.23426,10500000.0
2008-08-14 22:51:00,2.23282,2.23424,2.2283,2.23391,11000000.0
2008-08-14 22:52:00,2.22925,2.23369,2.22925,2.2336,5500000.0
2008-08-14 22:53:00,2.23205,2.23515,2.23135,2.23165,6000000.0
2008-08-14 22:54:00,2.23233,2.23542,2.23062,2.23435,7130000.0
2008-08-14 22:55:00,2.23369,2.23417,2.23092,2.23092,6000000.0
2008-08-14 22:56:00,2.23375,2.23448,2.22935,2.23448,5630000.0
2008-08-14 22:57:00,2.23381,2.23439,2.23273,2.23393,6250000.0
2008-08-14 22:58:00,2.23233,2.23389,2.22814,2.23084,6500000.0
2008-08-14 22:59:00,2.23456,2.23456,2.23219,2.23219,6380000.0
2008-08-14 23:00:00,2.23237,2.23393,2.23114,2.23393,6760000.0
2008-08-14 23:01:00,2.23211,2.23358,2.23131,2.23308,8000000.0
2008-08-14 23:02:00,2.23311,2.23388,2.22954,2.22954,8500000.0
2008-08-14 23:03:00,2.23349,2.23428,2.23027,2.23357,7380000.0
2008-08-14 23:04:00,2.2302,2.23439,2.2302,2.23432,9000000.0
2008-08-14 23:05:00,2.22813,2.23443,2.22654,2.23443,5500000.0
2008-08-14 23:06:00,2.22956,2.23383,2.22956,2.23376,11000000.0
2008-08-14 23:07:00,2.23153,2.23341,2.22931,2.23203,8130000.0
2008-08-14 23:08:00,2.23376,2.23513,2.23162,2.2349,11000000.0
2008-08-14 23:09:00,2.23305,2.2365,2.23186,2.23501,9000000.0
2008-08-14 23:10:00,2.23358,2.23596,2.23141,2.23507,8880000.0
2008-08-14 23:11:00,2.23424,2.23592,2.23088,2.2343,5500000.0
2008-08-14 23:12:00,2.23383,2.23492,2.23132,2.23132,10000000.0
2008-08-14 23:13:00,2.23462,2.23602,2.2314,2.23602,6000000.0
2008-08-14 23:15:00,2.23554,2.23554,2.2327,2.23459,4000000.0
2008-08-14 23:16:00,2.23061,2.23473,2.23061,2.23451,6630000.0
2008-08-14 23:17:00,2.23474,2.2363,2.2336,2.23619,5750000.0
2008-08-14 23:18:00,2.2365,2.23733,2.23565,2.23565,7510000.0
2008-08-14 23:19:00,2.23473,2.23612,2.23205,2.23533,9250000.0
2008-08-14 23:20:00,2.23556,2.23606,2.23243,2.23606,8500000.0
2008-08-14 23:21:00,2.23305,2.23553,2.23305,2.23497,10250000.0
2008-08-14 23:22:00,2.23391,2.23642,2.23218,2.23525,9750000.0
2008-08-14 23:23:00,2.23206,2.23548,2.22967,2.23328,9250000.0
2008-08-14 23:24:00,2.23395,2.23632,2.23189,2.2333,8380000.0
2008-08-14 23:25:00,2.23378,2.23516,2.23186,2.23333,8500000.0
2008-08-14 23:26:00,2.23462,2.23603,2.23308,2.23308,8000000.0
2008-08-14 23:27:00,2.23398,2.23444,2.2332,2.23417,5500000.0
2008-08-14 23:28:00,2.2345,2.23559,2.23175,2.23447,6250000.0
2008-08-14 23:29:00,2.23378,2.23648,2.23378,2.23648,6250000.0
2008-08-14 23:30:00,2.23379,2.23597,2.23337,2.23435,8000000.0
2008-08-14 23:31:00,2.23398,2.23567,2.23076,2.23204,11500000.0
2008-08-14 23:32:00,2.23491,2.23575,2.23319,2.23424,5500000.0
2008-08-14 23:33:00,2.23633,2.2371,2.23245,2.23703,7380000.0
2008-08-14 23:34:00,2.23683,2.23683,2.23214,2.23632,7760000.0
2008-08-14 23:35:00,2.23692,2.23692,2.23317,2.23586,8130000.0
2008-08-14 23:36:00,2.23708,2.23835,2.23476,2.23742,8250000.0
2008-08-14 23:37:00,2.23596,2.23758,2.23404,2.23631,12130000.0
2008-08-14 23:38:00,2.23732,2.23747,2.2355,2.23577,5750000.0
2008-08-14 23:39:00,2.23388,2.23763,2.23388,2.23636,9000000.0
2008-08-14 23:40:00,2.23747,2.23773,2.2349,2.23733,7250000.0
2008-08-14 23:41:00,2.23716,2.2373,2.23454,2.23718,6000000.0
2008-08-14 23:42:00,2.23428,2.23784,2.23304,2.23784,6880000.0
2008-08-14 23:43:00,2.23548,2.23638,2.2348,2.23549,8250000.0
2008-08-14 23:44:00,2.23692,2.23692,2.23284,2.23303,5500000.0
2008-08-14 23:45:00,2.23473,2.23716,2.23313,2.23696,7500000.0
2008-08-14 23:46:00,2.23579,2.23663,2.23496,2.2365,5250000.0
2008-08-14 23:47:00,2.238,2.23816,2.23449,2.23755,9750000.0
2008-08-14 23:48:00,2.23598,2.2388,2.23562,2.23608,5250000.0
2008-08-14 23:49:00,2.23717,2.23921,2.23384,2.23616,7880000.0
2008-08-14 23:50:00,2.23697,2.23746,2.23262,2.23746,7880000.0
2008-08-14 23:51:00,2.23715,2.23891,2.23515,2.23587,7000000.0
2008-08-14 23:52:00,2.23558,2.23859,2.23219,2.23757,11250000.0
2008-08-14 23:53:00,2.23703,2.23725,2.23304,2.2352,9760000.0
2008-08-14 23:54:00,2.23587,2.23713,2.23407,2.23571,7880000.0
2008-08-14 23:55:00,2.23481,2.23678,2.23323,2.23678,6000000.0
2008-08-14 23:56:00,2.23553,2.23756,2.23371,2.23385,6750000.0
2008-08-14 23:57:00,2.23606,2.23714,2.23141,2.23714,11750000.0
2008-08-14 23:58:00,2.23467,2.23689,2.23442,2.23689,8000000.0
2008-08-14 23:59:00,2.23632,2.23674,2.23422,2.23558,10380000.0
2008-08-15 00:00:00,2.23721,2.23726,2.23543,2.23666,8750000.0
2008-08-15 00:01:00,2.23452,2.23661,2.23302,2.23302,7000000.0
2008-08-15 00:02:00,2.2349,2.23782,2.2349,2.23782,11000000.0
2008-08-15 00:03:00,2.23321,2.23745,2.23243,2.23606,9380000.0
2008-08-15 00:04:00,2.23615,2.23672,2.23065,2.2363,10500000.0
2008-08-15 00:05:00,2.23375,2.23604,2.2293,2.23604,15130000.0
2008-08-15 00:06:00,2.23421,2.2361,2.23079,2.2361,8750000.0
2008-08-15 00:07:00,2.23076,2.236,2.23076,2.23576,7000000.0
2008-08-15 00:08:00,2.23426,2.2375,2.23344,2.2357,9630000.0
2008-08-15 00:09:00,2.23537,2.23703,2.23395,2.23678,5250000.0
2008-08-15 00:10:00,2.23674,2.23731,2.23305,2.23731,5250000.0
2008-08-15 00:11:00,2.23675,2.23799,2.2328,2.23688,18000000.0
2008-08-15 00:12:00,2.23725,2.23732,2.23482,2.23717,8000000.0
2008-08-15 00:13:00,2.23657,2.23722,2.23481,2.2357,6630000.0
2008-08-15 00:14:00,2.234,2.23739,2.234,2.2372,8500000.0
2008-08-15 00:15:00,2.23578,2.23718,2.23244,2.23675,5380000.0
2008-08-15 00:16:00,2.23535,2.23744,2.23187,2.23684,13130000.0
2008-08-15 00:17:00,2.23777,2.23777,2.23297,2.23579,6250000.0
2008-08-15 00:18:00,2.23629,2.23819,2.23277,2.23503,18000000.0
2008-08-15 00:19:00,2.23581,2.23688,2.23393,2.23688,9750000.0
2008-08-15 00:21:00,2.23817,2.23835,2.2341,2.23748,10000000.0
2008-08-15 00:22:00,2.23773,2.23814,2.23719,2.23739,5750000.0
2008-08-15 00:23:00,2.23657,2.23657,2.2334,2.23357,10630000.0
2008-08-15 00:24:00,2.23812,2.23835,2.23725,2.23818,11130000.0
2008-08-15 00:25:00,2.23698,2.23753,2.23323,2.23323,11500000.0
2008-08-15 00:26:00,2.23767,2.23767,2.23529,2.23734,8750000.0
2008-08-15 00:27:00,2.23303,2.23762,2.23222,2.23437,8510000.0
2008-08-15 00:28:00,2.23742,2.23756,2.23076,2.23518,12880000.0
2008-08-15 00:29:00,2.23678,2.23735,2.23112,2.2365,18250000.0
2008-08-15 00:30:00,2.23438,2.23741,2.23135,2.23612,11250000.0
2008-08-15 00:31:00,2.23226,2.23788,2.23226,2.23775,6750000.0
2008-08-15 00:32:00,2.23691,2.23691,2.23332,2.23623,10250000.0
2008-08-15 00:33:00,2.23556,2.23743,2.23422,2.23672,7500000.0
2008-08-15 00:34:00,2.23734,2.2389,2.23253,2.23889,6500000.0
2008-08-15 00:35:00,2.23943,2.23943,2.23774,2.2389,7250000.0
2008-08-15 00:36:00,2.2383,2.23933,2.23675,2.23933,6010000.0
2008-08-15 00:37:00,2.23853,2.23966,2.23761,2.23966,7250000.0
2008-08-15 00:38:00,2.23851,2.2394,2.23556,2.23712,8880000.0
2008-08-15 00:39:00,2.23636,2.23905,2.23416,2.23455,6750000.0
2008-08-15 00:40:00,2.23824,2.23934,2.23511,2.23894,7750000.0
2008-08-15 00:41:00,2.23865,2.2391,2.2347,2.23904,11510000.0
2008-08-15 00:42:00,2.2386,2.23938,2.2338,2.23938,7500000.0
2008-08-15 00:43:00,2.23537,2.2398,2.23537,2.2398,12000000.0
2008-08-15 00:44:00,2.23815,2.23961,2.23652,2.2383,6750000.0
2008-08-15 00:45:00,2.23938,2.23976,2.23502,2.23934,10380000.0
2008-08-15 00:46:00,2.23758,2.23938,2.23593,2.23593,9750000.0
2008-08-15 00:47:00,2.23331,2.23948,2.23331,2.23353,11750000.0
2008-08-15 00:48:00,2.23558,2.23892,2.23545,2.23833,5250000.0
2008-08-15 00:49:00,2.23722,2.23925,2.23722,2.23862,5500000.0
2008-08-15 00:50:00,2.23895,2.23956,2.23614,2.23772,5750000.0
2008-08-15 00:51:00,2.23918,2.23918,2.23454,2.23865,12130000.0
2008-08-15 00:52:00,2.2394,2.2394,2.2343,2.23568,6500000.0
2008-08-15 00:53:00,2.23968,2.23968,2.23603,2.23603,14000000.0
2008-08-15 00:54:00,2.23777,2.23881,2.23555,2.23762,6500000.0
2008-08-15 00:55:00,2.23645,2.2411,2.23645,2.23771,9750000.0
2008-08-15 00:56:00,2.23997,2.24107,2.23623,2.2391,11750000.0
2008-08-15 00:57:00,2.24028,2.24079,2.23905,2.2407,5250000.0
2008-08-15 00:58:00,2.23936,2.24109,2.23764,2.23949,9750000.0
2008-08-15 00:59:00,2.24113,2.2413,2.23962,2.24076,8630000.0
2008-08-15 01:00:00,2.24005,2.24091,2.23669,2.23669,10750000.0
2008-08-15 01:01:00,2.23852,2.24078,2.23852,2.24078,13000000.0
2008-08-15 01:02:00,2.23672,2.24059,2.23592,2.23911,10000000.0
2008-08-15 01:03:00,2.23917,2.2408,2.23425,2.24059,10500000.0
2008-08-15 01:04:00,2.24102,2.24178,2.23554,2.24065,13260000.0
2008-08-15 01:05:00,2.24085,2.2409,2.23535,2.2409,9250000.0
2008-08-15 01:06:00,2.23737,2.24037,2.23562,2.23894,8500000.0
2008-08-15 01:07:00,2.24173,2.24173,2.23731,2.24127,10880000.0
2008-08-15 01:08:00,2.24079,2.24079,2.23782,2.23951,9750000.0
2008-08-15 01:09:00,2.23788,2.2405,2.23385,2.2405,6000000.0
2008-08-15 01:10:00,2.23971,2.24092,2.23854,2.2405,12130000.0
2008-08-15 01:11:00,2.24094,2.24094,2.23866,2.23969,5250000.0
2008-08-15 01:12:00,2.23998,2.2409,2.23789,2.2409,7000000.0
2008-08-15 01:13:00,2.23945,2.24148,2.23739,2.24054,13000000.0
2008-08-15 01:14:00,2.23595,2.23948,2.23429,2.23543,8250000.0
2008-08-15 01:15:00,2.23939,2.24033,2.23663,2.23996,5630000.0
2008-08-15 01:16:00,2.23907,2.24058,2.23581,2.24016,10630000.0
2008-08-15 01:17:00,2.23959,2.24026,2.23607,2.24006,11250000.0
2008-08-15 01:18:00,2.23544,2.2406,2.23544,2.24055,9000000.0
2008-08-15 01:19:00,2.24027,2.24149,2.23822,2.24063,6250000.0
2008-08-15 01:20:00,2.23905,2.24132,2.23685,2.2406,10130000.0
2008-08-15 01:21:00,2.2393,2.24129,2.23826,2.23894,10010000.0
2008-08-15 01:22:00,2.23611,2.24246,2.23611,2.23627,15630000.0
2008-08-15 01:23:00,2.24109,2.24403,2.23781,2.24255,13250000.0
2008-08-15 01:24:00,2.24094,2.24397,2.23885,2.23885,5250000.0
2008-08-15 01:25:00,2.24351,2.24449,2.2397,2.2408,9250000.0
2008-08-15 01:26:00,2.24375,2.2439,2.24011,2.24275,7500000.0
2008-08-15 01:27:00,2.2398,2.24389,2.2398,2.24227,8380000.0
2008-08-15 01:28:00,2.24267,2.24464,2.24267,2.24324,8000000.0
2008-08-15 01:29:00,2.24292,2.24434,2.24112,2.24148,12000000.0
2008-08-15 01:30:00,2.2374,2.24269,2.23687,2.24148,10000000.0
2008-08-15 01:31:00,2.23864,2.24285,2.23846,2.24285,11750000.0
2008-08-15 01:32:00,2.24019,2.24238,2.23907,2.23907,8500000.0
2008-08-15 01:33:00,2.23999,2.24138,2.23999,2.24138,7000000.0
2008-08-15 01:34:00,2.23937,2.24098,2.23534,2.24098,5630000.0
2008-08-15 01:35:00,2.23595,2.24072,2.23595,2.24013,6750000.0
2008-08-15 01:36:00,2.23849,2.24136,2.23797,2.23911,9500000.0
2008-08-15 01:37:00,2.24035,2.2426,2.23654,2.24082,12130000.0
2008-08-15 01:38:00,2.23923,2.23928,2.23835,2.23872,5250000.0
2008-08-15 01:39:00,2.23983,2.23983,2.23437,2.23971,5130000.0
2008-08-15 01:40:00,2.23964,2.24041,2.2377,2.2397,6000000.0
2008-08-15 01:41:00,2.23869,2.24093,2.23793,2.23985,8000000.0
2008-08-15 01:42:00,2.24009,2.24049,2.23883,2.24001,6000000.0
2008-08-15 01:43:00,2.23974,2.24004,2.23633,2.23835,5250000.0
2008-08-15 01:44:00,2.24044,2.24114,2.23892,2.23892,7750000.0
2008-08-15 01:45:00,2.23941,2.24067,2.23827,2.23895,8500000.0
2008-08-15 01:46:00,2.23904,2.24133,2.23783,2.23979,11000000.0
2008-08-15 01:47:00,2.24118,2.24121,2.23837,2.24015,10630000.0
2008-08-15 01:48:00,2.24123,2.2422,2.23844,2.24201,11000000.0
2008-08-15 01:49:00,2.24034,2.24222,2.23704,2.24131,8750000.0
2008-08-15 01:50:00,2.23885,2.24168,2.23699,2.23987,12630000.0
2008-08-15 01:51:00,2.24163,2.24163,2.2387,2.24107,6000000.0
2008-08-15 01:52:00,2.23933,2.24145,2.239,2.24145,8000000.0
2008-08-15 01:53:00,2.2408,2.2417,2.23928,2.2398,7130000.0
2008-08-15 01:54:00,2.23982,2.24112,2.23781,2.23989,10750000.0
2008-08-15 01:55:00,2.23933,2.24164,2.2371,2.2391,13000000.0
2008-08-15 01:56:00,2.23993,2.24107,2.23843,2.2386,5500000.0
2008-08-15 01:57:00,2.23964,2.24122,2.23917,2.23917,8380000.0
2008-08-15 01:58:00,2.24107,2.24129,2.23932,2.23932,5880000.0
2008-08-15 02:00:00,2.24162,2.24162,2.23764,2.23968,6250000.0
2008-08-15 02:01:00,2.23953,2.241,2.23743,2.23929,7500000.0
2008-08-15 02:02:00,2.2412,2.24124,2.2368,2.24073,11750000.0
2008-08-15 02:03:00,2.2403,2.2403,2.23618,2.23836,6000000.0
2008-08-15 02:04:00,2.24059,2.24131,2.23489,2.23819,15630000.0
2008-08-15 02:05:00,2.23841,2.23955,2.23609,2.23955,9000000.0
2008-08-15 02:06:00,2.23705,2.24085,2.23705,2.23737,7000000.0
2008-08-15 02:07:00,2.23915,2.24125,2.23668,2.24095,11250000.0
2008-08-15 02:08:00,2.24019,2.24048,2.2389,2.23998,7000000.0
2008-08-15 02:09:00,2.24022,2.24045,2.23749,2.23899,8250000.0
2008-08-15 02:10:00,2.24012,2.24082,2.2385,2.23923,12380000.0
2008-08-15 02:11:00,2.23994,2.24074,2.23612,2.23612,7750000.0
2008-08-15 02:12:00,2.24051,2.24078,2.23933,2.24006,8500000.0
2008-08-15 02:13:00,2.23695,2.24077,2.23582,2.2382,11000000.0
2008-08-15 02:14:00,2.23984,2.24088,2.23469,2.23924,13260000.0
2008-08-15 02:15:00,2.24027,2.24032,2.23297,2.2386,17250000.0
2008-08-15 02:16:00,2.24116,2.24116,2.23629,2.23958,8750000.0
2008-08-15 02:17:00,2.2378,2.24202,2.23574,2.24115,9750000.0
2008-08-15 02:18:00,2.24096,2.24194,2.2368,2.24084,10500000.0
2008-08-15 02:19:00,2.23966,2.24132,2.23809,2.23926,9750000.0
2008-08-15 02:20:00,2.24057,2.2418,2.23597,2.2418,5750000.0
2008-08-15 02:21:00,2.23965,2.24233,2.23905,2.24233,9250000.0
2008-08-15 02:22:00,2.24143,2.24145,2.24025,2.24138,5750000.0
2008-08-15 02:23:00,2.23937,2.24192,2.23937,2.24192,6750000.0
2008-08-15 02:24:00,2.24108,2.24232,2.23863,2.24025,10500000.0
2008-08-15 02:25:00,2.23806,2.24089,2.23617,2.23666,6500000.0
2008-08-15 02:26:00,2.24075,2.24121,2.23639,2.24121,5500000.0
2008-08-15 02:27:00,2.2412,2.24166,2.23726,2.24149,10760000.0
2008-08-15 02:28:00,2.2416,2.2416,2.23699,2.24087,7250000.0
2008-08-15 02:29:00,2.23723,2.24144,2.23723,2.24106,7250000.0
2008-08-15 02:30:00,2.23955,2.24105,2.23794,2.24085,6250000.0
2008-08-15 02:31:00,2.24105,2.24239,2.23833,2.2412,9630000.0
2008-08-15 02:32:00,2.24172,2.2421,2.23803,2.239,11000000.0
2008-08-15 02:33:00,2.23582,2.24091,2.23488,2.23488,17000000.0
2008-08-15 02:34:00,2.24138,2.24184,2.23691,2.23862,13130000.0
2008-08-15 02:35:00,2.23657,2.24023,2.23576,2.23576,7880000.0
2008-08-15 02:36:00,2.23958,2.24044,2.23353,2.23723,8500000.0
2008-08-15 02:37:00,2.24103,2.24132,2.23788,2.23959,6000000.0
2008-08-15 02:38:00,2.23715,2.24058,2.23696,2.23818,7500000.0
2008-08-15 02:39:00,2.23982,2.24131,2.23924,2.2403,6500000.0
2008-08-15 02:40:00,2.24159,2.24187,2.23974,2.23985,9500000.0
2008-08-15 02:41:00,2.23715,2.24185,2.23715,2.24045,8000000.0
2008-08-15 02:42:00,2.23799,2.2417,2.23685,2.24008,11750000.0
2008-08-15 02:43:00,2.24094,2.24335,2.23999,2.2409,11630000.0
2008-08-15 02:44:00,2.24218,2.24256,2.24077,2.24147,6750000.0
2008-08-15 02:45:00,2.24005,2.24159,2.23612,2.24016,9750000.0
2008-08-15 02:46:00,2.24002,2.24252,2.2384,2.24252,8750000.0
2008-08-15 02:47:00,2.24099,2.24244,2.24029,2.24051,10500000.0
2008-08-15 02:48:00,2.24216,2.24287,2.23787,2.24053,14250000.0
2008-08-15 02:49:00,2.24149,2.24301,2.23664,2.2416,9750000.0
2008-08-15 02:50:00,2.24402,2.24402,2.23975,2.2407,6130000.0
2008-08-15 02:51:00,2.24175,2.24253,2.23975,2.24148,9260000.0
2008-08-15 02:52:00,2.24068,2.24431,2.24068,2.24431,7750000.0
2008-08-15 02:53:00,2.24406,2.24439,2.24325,2.24325,5630000.0
2008-08-15 02:54:00,2.24431,2.24489,2.2407,2.24284,5500000.0
2008-08-15 02:55:00,2.24433,2.2453,2.24317,2.24325,6130000.0
2008-08-15 02:56:00,2.24274,2.24553,2.24272,2.24401,13500000.0
2008-08-15 02:57:00,2.24273,2.24509,2.24072,2.24341,10880000.0
2008-08-15 02:58:00,2.24284,2.24498,2.23972,2.24243,11750000.0
2008-08-15 02:59:00,2.24255,2.24345,2.23961,2.2427,8500000.0
2008-08-15 03:00:00,2.24391,2.24406,2.23862,2.24386,7000000.0
2008-08-15 03:01:00,2.24219,2.24358,2.23907,2.24285,14750000.0
2008-08-15 03:02:00,2.24414,2.24414,2.24108,2.24356,6880000.0
2008-08-15 03:03:00,2.24177,2.24418,2.24177,2.24418,7750000.0
2008-08-15 03:04:00,2.24343,2.24444,2.24159,2.24159,6750000.0
2008-08-15 03:05:00,2.24503,2.24555,2.24187,2.24362,8500000.0
2008-08-15 03:06:00,2.24278,2.24547,2.24051,2.24261,12250000.0
2008-08-15 03:07:00,2.24256,2.24402,2.24102,2.24366,8380000.0
2008-08-15 03:08:00,2.24342,2.24428,2.24254,2.24349,8750000.0
2008-08-15 03:09:00,2.24297,2.24412,2.24231,2.24383,6130000.0
2008-08-15 03:10:00,2.24238,2.24417,2.2419,2.24336,10130000.0
2008-08-15 03:11:00,2.24329,2.24342,2.23838,2.24033,9750000.0
2008-08-15 03:12:00,2.24046,2.24413,2.24018,2.24341,8130000.0
2008-08-15 03:13:00,2.24321,2.24321,2.238,2.24125,8750000.0
2008-08-15 03:14:00,2.24346,2.24346,2.23905,2.24316,8500000.0
2008-08-15 03:15:00,2.24118,2.24198,2.23812,2.23867,8130000.0
2008-08-15 03:16:00,2.2428,2.24511,2.24091,2.24091,7130000.0
2008-08-15 03:17:00,2.23977,2.24268,2.23845,2.24153,8880000.0
2008-08-15 03:18:00,2.24065,2.24255,2.23973,2.24158,5500000.0
2008-08-15 03:19:00,2.24158,2.24295,2.24138,2.24196,7500000.0
2008-08-15 03:20:00,2.24252,2.24252,2.23983,2.24223,5500000.0
2008-08-15 03:21:00,2.2417,2.24266,2.2378,2.24123,8630000.0
2008-08-15 03:22:00,2.24131,2.24267,2.23735,2.23735,9750000.0
2008-08-15 03:23:00,2.24181,2.24396,2.23854,2.24302,8880000.0
2008-08-15 03:24:00,2.24134,2.2425,2.23628,2.23965,14130000.0
2008-08-15 03:25:00,2.24078,2.24291,2.23872,2.24144,6250000.0
2008-08-15 03:26:00,2.24286,2.24291,2.24067,2.24067,7500000.0
2008-08-15 03:27:00,2.24133,2.24155,2.23689,2.23964,11000000.0
2008-08-15 03:28:00,2.24039,2.24274,2.23789,2.24274,8250000.0
2008-08-15 03:29:00,2.24133,2.24211,2.24043,2.24043,7500000.0
2008-08-15 03:30:00,2.24289,2.24339,2.23887,2.24161,8250000.0
2008-08-15 03:31:00,2.24188,2.24205,2.23737,2.24138,9250000.0
2008-08-15 03:32:00,2.24181,2.24181,2.23997,2.24168,10250000.0
2008-08-15 03:33:00,2.23769,2.24161,2.23769,2.24082,8250000.0
2008-08-15 03:34:00,2.23918,2.24035,2.23572,2.23897,8500000.0
2008-08-15 03:35:00,2.24162,2.24162,2.23941,2.24124,7010000.0
2008-08-15 03:36:00,2.24017,2.24251,2.23918,2.2423,6750000.0
2008-08-15 03:37:00,2.24139,2.24202,2.23987,2.23987,7750000.0
2008-08-15 03:38:00,2.23895,2.24194,2.23895,2.24194,10500000.0
2008-08-15 03:39:00,2.24177,2.24213,2.23854,2.24128,10630000.0
2008-08-15 03:40:00,2.23903,2.24216,2.23778,2.24216,9000000.0
2008-08-15 03:41:00,2.24043,2.24097,2.23947,2.23947,6250000.0
2008-08-15 03:42:00,2.23948,2.24148,2.23929,2.23963,8750000.0
2008-08-15 03:43:00,2.24088,2.24097,2.23809,2.23809,8630000.0
2008-08-15 03:44:00,2.24109,2.24109,2.23636,2.23879,5630000.0
2008-08-15 03:45:00,2.24146,2.24174,2.23895,2.24022,6250000.0
2008-08-15 03:46:00,2.23871,2.24106,2.2384,2.24028,7000000.0
2008-08-15 03:47:00,2.24171,2.24171,2.23684,2.2409,6750000.0
2008-08-15 03:48:00,2.24166,2.24166,2.23749,2.24089,8250000.0
2008-08-15 03:49:00,2.23912,2.24028,2.23722,2.23848,7010000.0
2008-08-15 03:50:00,2.23487,2.24009,2.23487,2.23664,7250000.0
2008-08-15 03:51:00,2.23875,2.24068,2.2363,2.24068,11000000.0
2008-08-15 03:52:00,2.23973,2.24016,2.23552,2.23699,8000000.0
2008-08-15 03:53:00,2.23999,2.24034,2.2359,2.2397,11250000.0
2008-08-15 03:54:00,2.24014,2.24014,2.23505,2.2386,6000000.0
2008-08-15 03:55:00,2.24096,2.24096,2.23511,2.23931,11500000.0
2008-08-15 03:56:00,2.23824,2.24038,2.23599,2.23973,7630000.0
2008-08-15 03:57:00,2.23899,2.2409,2.23506,2.23967,8880000.0
2008-08-15 03:58:00,2.23846,2.24102,2.23541,2.23907,6750000.0
2008-08-15 03:59:00,2.24003,2.24118,2.23919,2.23943,6750000.0
2008-08-15 04:00:00,2.24169,2.24169,2.23961,2.24141,6380000.0
2008-08-15 04:01:00,2.24077,2.24149,2.23825,2.24149,9250000.0
2008-08-15 04:02:00,2.23773,2.24127,2.23773,2.24007,6630000.0
2008-08-15 04:03:00,2.23799,2.24074,2.23726,2.23974,6500000.0
2008-08-15 04:04:00,2.24161,2.24161,2.23938,2.23938,5500000.0
2008-08-15 04:05:00,2.24161,2.24167,2.24042,2.24143,7750000.0
2008-08-15 04:06:00,2.24092,2.24154,2.24014,2.24087,7250000.0
2008-08-15 04:07:00,2.23969,2.24114,2.23768,2.24106,5500000.0
2008-08-15 04:08:00,2.24109,2.24109,2.23803,2.23871,8750000.0
2008-08-15 04:09:00,2.23927,2.24066,2.23797,2.2393,5250000.0
2008-08-15 04:10:00,2.23732,2.24067,2.23664,2.23664,7000000.0
2008-08-15 04:11:00,2.23778,2.24021,2.23778,2.23868,9130000.0
2008-08-15 04:12:00,2.23681,2.24053,2.23681,2.23933,9630000.0
2008-08-15 04:13:00,2.24084,2.24325,2.23717,2.2381,14000000.0
2008-08-15 04:14:00,2.23907,2.24002,2.23484,2.24002,6000000.0
2008-08-15 04:15:00,2.24158,2.24158,2.23788,2.2399,7000000.0
2008-08-15 04:16:00,2.23872,2.24073,2.23718,2.23718,9250000.0
2008-08-15 04:17:00,2.24059,2.24059,2.23628,2.23714,10000000.0
2008-08-15 04:18:00,2.24056,2.24083,2.23473,2.2391,13500000.0
2008-08-15 04:19:00,2.2397,2.23973,2.23472,2.23973,12380000.0
2008-08-15 04:20:00,2.24014,2.24014,2.2359,2.23848,6500000.0
2008-08-15 04:21:00,2.2385,2.24043,2.2372,2.24043,7750000.0
2008-08-15 04:22:00,2.24076,2.24076,2.23673,2.23884,8880000.0
2008-08-15 04:23:00,2.2384,2.23999,2.23658,2.23996,11750000.0
2008-08-15 04:24:00,2.23865,2.23999,2.23544,2.2358,7510000.0
2008-08-15 04:25:00,2.23946,2.23946,2.23526,2.23723,6500000.0
2008-08-15 04:26:00,2.23852,2.23987,2.23566,2.23595,9000000.0
2008-08-15 04:27:00,2.23971,2.23971,2.23724,2.23932,7880000.0
2008-08-15 04:28:00,2.23787,2.23891,2.23287,2.23496,12130000.0
2008-08-15 04:29:00,2.23912,2.23949,2.2379,2.23949,6500000.0
2008-08-15 04:30:00,2.23749,2.23953,2.23441,2.23857,7000000.0
2008-08-15 04:31:00,2.23787,2.2388,2.2333,2.2333,11500000.0
2008-08-15 04:32:00,2.23852,2.23938,2.23772,2.23794,5750000.0
2008-08-15 04:33:00,2.23951,2.23951,2.23379,2.23912,7000000.0
2008-08-15 04:34:00,2.23435,2.23996,2.23175,2.23578,9880000.0
2008-08-15 04:35:00,2.23863,2.23959,2.23455,2.2382,13880000.0
2008-08-15 04:36:00,2.2389,2.24064,2.23608,2.23677,10750000.0
2008-08-15 04:37:00,2.24,2.24036,2.23809,2.23982,7250000.0
2008-08-15 04:38:00,2.24087,2.24126,2.23857,2.23857,5750000.0
2008-08-15 04:39:00,2.23869,2.24087,2.23586,2.23606,8500000.0
2008-08-15 04:40:00,2.24054,2.24081,2.236,2.23913,8510000.0
2008-08-15 04:41:00,2.23898,2.24105,2.23605,2.24105,12000000.0
2008-08-15 04:42:00,2.24074,2.24074,2.23638,2.23771,8000000.0
2008-08-15 04:43:00,2.24158,2.24158,2.23837,2.24115,6380000.0
2008-08-15 04:44:00,2.24086,2.24118,2.23942,2.2398,8750000.0
2008-08-15 04:45:00,2.24129,2.24174,2.23757,2.23761,7250000.0
2008-08-15 04:46:00,2.23968,2.24079,2.23805,2.23842,10630000.0
2008-08-15 04:47:00,2.23876,2.24217,2.23786,2.23843,7750000.0
2008-08-15 04:48:00,2.23922,2.24111,2.23569,2.24067,6750000.0
2008-08-15 04:49:00,2.23941,2.24202,2.23837,2.24081,12000000.0
2008-08-15 04:50:00,2.24075,2.2421,2.2382,2.24032,7500000.0
2008-08-15 04:51:00,2.23971,2.24108,2.23631,2.23631,8000000.0
2008-08-15 04:52:00,2.23705,2.24039,2.23705,2.24039,4130000.0
2008-08-15 04:53:00,2.24087,2.24118,2.23817,2.24041,9000000.0
2008-08-15 04:54:00,2.24024,2.24053,2.23891,2.24036,8500000.0
2008-08-15 04:55:00,2.24045,2.24066,2.23713,2.23764,6000000.0
2008-08-15 04:56:00,2.239,2.23928,2.23587,2.23928,5250000.0
2008-08-15 04:57:00,2.23806,2.24067,2.23534,2.24014,8500000.0
2008-08-15 04:58:00,2.23891,2.24074,2.23567,2.23567,7750000.0
2008-08-15 04:59:00,2.24171,2.24171,2.23802,2.23968,9500000.0
2008-08-15 05:00:00,2.23877,2.24075,2.23647,2.23906,9000000.0
2008-08-15 05:01:00,2.23965,2.24094,2.23851,2.2399,6750000.0
2008-08-15 05:02:00,2.24193,2.24197,2.24005,2.24197,8000000.0
2008-08-15 05:03:00,2.24167,2.24167,2.24031,2.2413,7750000.0
2008-08-15 05:04:00,2.24045,2.24226,2.23856,2.24027,12880000.0
2008-08-15 05:05:00,2.24182,2.24211,2.23655,2.24088,10010000.0
2008-08-15 05:06:00,2.24088,2.24271,2.2387,2.2423,12250000.0
2008-08-15 05:07:00,2.24228,2.24275,2.23974,2.23974,8750000.0
2008-08-15 05:08:00,2.23814,2.24136,2.23669,2.23918,5750000.0
2008-08-15 05:09:00,2.24126,2.24265,2.2363,2.2419,13130000.0
2008-08-15 05:10:00,2.24153,2.24233,2.23991,2.24204,7000000.0
2008-08-15 05:11:00,2.24237,2.24254,2.24097,2.24097,8130000.0
2008-08-15 05:12:00,2.24044,2.24233,2.239,2.24207,12750000.0
2008-08-15 05:13:00,2.24286,2.24289,2.23858,2.23858,6500000.0
2008-08-15 05:14:00,2.23795,2.24283,2.23795,2.24218,5500000.0
2008-08-15 05:15:00,2.24062,2.24258,2.23829,2.24105,9750000.0
2008-08-15 05:16:00,2.24085,2.24208,2.2382,2.24208,10750000.0
2008-08-15 05:17:00,2.24142,2.24297,2.24121,2.24247,6500000.0
2008-08-15 05:18:00,2.24086,2.24228,2.23747,2.24037,9380000.0
2008-08-15 05:19:00,2.24265,2.24289,2.24045,2.24235,6250000.0
2008-08-15 05:20:00,2.24099,2.24239,2.23823,2.2403,9380000.0
2008-08-15 05:21:00,2.24262,2.24505,2.2387,2.24169,18000000.0
2008-08-15 05:22:00,2.24065,2.24194,2.23879,2.23879,7000000.0
2008-08-15 05:23:00,2.24241,2.24241,2.23765,2.2403,5500000.0
2008-08-15 05:24:00,2.23942,2.24211,2.23643,2.24136,8130000.0
2008-08-15 05:25:00,2.23982,2.24249,2.23837,2.23972,8010000.0
2008-08-15 05:26:00,2.24126,2.24252,2.23779,2.23897,11380000.0
2008-08-15 05:27:00,2.2401,2.24198,2.23916,2.23981,10750000.0
2008-08-15 05:28:00,2.24137,2.24229,2.23983,2.24197,5250000.0
2008-08-15 05:29:00,2.2388,2.2418,2.23683,2.2418,7750000.0
2008-08-15 05:30:00,2.24041,2.24107,2.23618,2.23982,5630000.0
2008-08-15 05:31:00,2.24205,2.24303,2.23873,2.24118,9380000.0
2008-08-15 05:32:00,2.24322,2.24322,2.23748,2.24186,9000000.0
2008-08-15 05:33:00,2.24131,2.24271,2.24073,2.2422,8000000.0
2008-08-15 05:34:00,2.24033,2.24266,2.23718,2.24266,8750000.0
2008-08-15 05:35:00,2.24247,2.24313,2.23838,2.24245,6750000.0
2008-08-15 05:36:00,2.24297,2.24354,2.2411,2.2411,9250000.0
2008-08-15 05:37:00,2.24106,2.24106,2.23877,2.23972,5250000.0
2008-08-15 05:38:00,2.23828,2.24248,2.23828,2.2421,14260000.0
2008-08-15 05:39:00,2.24234,2.2426,2.23615,2.24237,9750000.0
2008-08-15 05:41:00,2.24018,2.2418,2.23924,2.23924,10000000.0
2008-08-15 05:42:00,2.2419,2.2419,2.23471,2.23917,6880000.0
2008-08-15 05:43:00,2.23876,2.24266,2.23789,2.24162,7500000.0
2008-08-15 05:44:00,2.23822,2.24238,2.23822,2.24039,8130000.0
2008-08-15 05:45:00,2.24194,2.24218,2.23866,2.24185,8750000.0
2008-08-15 05:46:00,2.24002,2.24177,2.23862,2.24177,7750000.0
2008-08-15 05:47:00,2.24248,2.24297,2.2383,2.2383,5500000.0
2008-08-15 05:48:00,2.24096,2.24279,2.24015,2.24015,7750000.0
2008-08-15 05:49:00,2.2416,2.2416,2.23822,2.23957,6250000.0
2008-08-15 05:50:00,2.24051,2.24144,2.23538,2.23731,7500000.0
2008-08-15 05:51:00,2.24143,2.24159,2.23874,2.23932,11260000.0
2008-08-15 05:52:00,2.23975,2.2407,2.23702,2.23989,9250000.0
2008-08-15 05:53:00,2.23922,2.24111,2.23686,2.24101,10500000.0
2008-08-15 05:54:00,2.24157,2.24214,2.24025,2.24209,6000000.0
2008-08-15 05:55:00,2.24073,2.24193,2.23748,2.24103,6880000.0
2008-08-15 05:56:00,2.24214,2.24214,2.23672,2.24142,9500000.0
2008-08-15 05:57:00,2.24018,2.2404,2.23594,2.23594,6500000.0
2008-08-15 05:58:00,2.24181,2.24218,2.23806,2.24011,9000000.0
2008-08-15 05:59:00,2.23974,2.24185,2.23974,2.24109,8250000.0
2008-08-15 06:00:00,2.23676,2.24163,2.23676,2.23997,7750000.0
2008-08-15 06:01:00,2.24225,2.24225,2.24002,2.24147,8500000.0
2008-08-15 06:02:00,2.23888,2.24181,2.23661,2.24138,15000000.0
2008-08-15 06:03:00,2.23755,2.24189,2.23755,2.24189,6880000.0
2008-08-15 06:04:00,2.24017,2.24193,2.23697,2.23697,6750000.0
2008-08-15 06:05:00,2.24029,2.24217,2.23896,2.24167,7000000.0
2008-08-15 06:06:00,2.23676,2.2418,2.23676,2.23993,10750000.0
2008-08-15 06:07:00,2.23822,2.24168,2.23752,2.2414,6250000.0
2008-08-15 06:08:00,2.23992,2.24175,2.23777,2.24148,8250000.0
2008-08-15 06:09:00,2.23991,2.24187,2.2352,2.24187,11000000.0
2008-08-15 06:10:00,2.24134,2.2415,2.2378,2.2415,8500000.0
2008-08-15 06:11:00,2.24036,2.24172,2.23932,2.24153,10750000.0
2008-08-15 06:12:00,2.2393,2.24154,2.23822,2.23987,7750000.0
2008-08-15 06:13:00,2.24014,2.24208,2.23949,2.23949,9630000.0
2008-08-15 06:14:00,2.23981,2.24171,2.23761,2.24149,11130000.0
2008-08-15 06:15:00,2.24214,2.24223,2.23717,2.23975,7750000.0
2008-08-15 06:16:00,2.2422,2.2422,2.23857,2.24114,14750000.0
2008-08-15 06:17:00,2.23972,2.24197,2.23896,2.24197,10000000.0
2008-08-15 06:18:00,2.24138,2.24176,2.23917,2.24157,5250000.0
2008-08-15 06:19:00,2.23859,2.24182,2.23859,2.24182,8500000.0
2008-08-15 06:20:00,2.24162,2.24254,2.23859,2.24229,10500000.0
2008-08-15 06:21:00,2.24019,2.24273,2.23841,2.23841,10500000.0
2008-08-15 06:22:00,2.2398,2.24249,2.23725,2.24249,11380000.0
2008-08-15 06:23:00,2.23775,2.24194,2.23775,2.24087,5500000.0
2008-08-15 06:24:00,2.23859,2.24149,2.23629,2.23825,15000000.0
2008-08-15 06:25:00,2.24248,2.24248,2.23864,2.24197,8000000.0
2008-08-15 06:26:00,2.23931,2.24199,2.23751,2.24163,8250000.0
2008-08-15 06:27:00,2.24293,2.24293,2.23912,2.24187,11250000.0
2008-08-15 06:28:00,2.24251,2.24251,2.23755,2.23985,8130000.0
2008-08-15 06:29:00,2.2407,2.24142,2.23795,2.24129,7130000.0
2008-08-15 06:30:00,2.2421,2.24223,2.23845,2.23845,10000000.0
2008-08-15 06:31:00,2.24014,2.24234,2.23887,2.23887,10750000.0
2008-08-15 06:32:00,2.24033,2.24231,2.23727,2.2423,9010000.0
2008-08-15 06:33:00,2.2419,2.24273,2.2395,2.24245,6250000.0
2008-08-15 06:34:00,2.24201,2.24201,2.23959,2.2401,9000000.0
2008-08-15 06:35:00,2.24134,2.24134,2.23654,2.24099,11380000.0
2008-08-15 06:36:00,2.24085,2.24207,2.23799,2.24155,8000000.0
2008-08-15 06:37:00,2.24222,2.24222,2.23585,2.24195,6250000.0
2008-08-15 06:38:00,2.23751,2.24291,2.23652,2.24175,11130000.0
2008-08-15 06:39:00,2.23933,2.24156,2.23795,2.24156,9000000.0
2008-08-15 06:40:00,2.24153,2.24153,2.2393,2.24086,10750000.0
2008-08-15 06:41:00,2.2423,2.2423,2.23697,2.24139,7750000.0
2008-08-15 06:42:00,2.23995,2.24168,2.23758,2.23883,6000000.0
2008-08-15 06:43:00,2.23911,2.24188,2.23697,2.24132,10750000.0
2008-08-15 06:44:00,2.23527,2.24126,2.23527,2.24094,5500000.0
2008-08-15 06:45:00,2.24234,2.24234,2.23717,2.23837,10750000.0
2008-08-15 06:46:00,2.24202,2.24202,2.23538,2.24003,7380000.0
2008-08-15 06:47:00,2.24051,2.24294,2.23688,2.24294,11500000.0
2008-08-15 06:48:00,2.24201,2.24267,2.23805,2.23826,13250000.0
2008-08-15 06:49:00,2.23994,2.24217,2.2367,2.24217,12130000.0
2008-08-15 06:50:00,2.24039,2.24187,2.23818,2.2384,10250000.0
2008-08-15 06:51:00,2.2422,2.2422,2.24044,2.24156,7750000.0
2008-08-15 06:52:00,2.24089,2.24203,2.24007,2.24007,6630000.0
2008-08-15 06:53:00,2.24151,2.24174,2.23733,2.24167,7750000.0
2008-08-15 06:54:00,2.24097,2.24098,2.23485,2.23803,9750000.0
2008-08-15 06:55:00,2.24006,2.24232,2.23646,2.24113,19380000.0
2008-08-15 06:56:00,2.24193,2.24193,2.23639,2.24117,7250000.0
2008-08-15 06:57:00,2.2413,2.24302,2.23929,2.24258,11000000.0
2008-08-15 06:58:00,2.2381,2.24319,2.2381,2.24287,5500000.0
2008-08-15 06:59:00,2.24119,2.24345,2.24114,2.24345,6250000.0
2008-08-15 07:00:00,2.24187,2.24191,2.23821,2.24191,7500000.0
2008-08-15 07:01:00,2.24255,2.24367,2.24062,2.24367,9000000.0
2008-08-15 07:02:00,2.24073,2.24326,2.23851,2.23908,8630000.0
2008-08-15 07:03:00,2.2425,2.24325,2.23932,2.24177,7750000.0
2008-08-15 07:04:00,2.24284,2.24388,2.2382,2.2431,11500000.0
2008-08-15 07:05:00,2.24019,2.24435,2.23932,2.23932,11500000.0
2008-08-15 07:06:00,2.2447,2.24505,2.24072,2.24316,10000000.0
2008-08-15 07:07:00,2.2406,2.24422,2.2406,2.24309,7500000.0
2008-08-15 07:08:00,2.24372,2.24442,2.24228,2.24356,6630000.0
2008-08-15 07:09:00,2.24164,2.2452,2.24164,2.2435,10750000.0
2008-08-15 07:10:00,2.2435,2.24466,2.24032,2.24395,12250000.0
2008-08-15 07:11:00,2.24294,2.24434,2.24145,2.24335,5500000.0
2008-08-15 07:12:00,2.2408,2.24324,2.23997,2.24324,5880000.0
2008-08-15 07:13:00,2.24409,2.24476,2.23933,2.23933,7500000.0
2008-08-15 07:14:00,2.24117,2.24333,2.24074,2.2421,5630000.0
2008-08-15 07:15:00,2.23804,2.24356,2.23804,2.24158,6000000.0
2008-08-15 07:16:00,2.24174,2.24346,2.2389,2.242,9500000.0
2008-08-15 07:17:00,2.24079,2.24295,2.23694,2.2407,6750000.0
2008-08-15 07:18:00,2.24023,2.2433,2.23947,2.23947,10380000.0
2008-08-15 07:19:00,2.23782,2.24209,2.23782,2.23874,7750000.0
2008-08-15 07:20:00,2.2371,2.24175,2.2371,2.24127,5630000.0
2008-08-15 07:21:00,2.23867,2.2419,2.23767,2.24015,9010000.0
2008-08-15 07:22:00,2.24119,2.24199,2.23638,2.2382,9880000.0
2008-08-15 07:23:00,2.24133,2.24341,2.23943,2.24023,11500000.0
2008-08-15 07:24:00,2.23885,2.24218,2.23861,2.24029,8630000.0
2008-08-15 07:25:00,2.24255,2.2427,2.2378,2.24084,11750000.0
2008-08-15 07:26:00,2.24028,2.24204,2.23599,2.23599,9500000.0
2008-08-15 07:27:00,2.23776,2.24327,2.23776,2.24221,13500000.0
2008-08-15 07:28:00,2.24286,2.24286,2.23692,2.23692,13000000.0
2008-08-15 07:29:00,2.24258,2.24266,2.23983,2.24182,8630000.0
2008-08-15 07:30:00,2.24277,2.24358,2.2387,2.2387,8250000.0
2008-08-15 07:31:00,2.24064,2.24358,2.23872,2.24292,14380000.0
2008-08-15 07:32:00,2.24093,2.2448,2.23894,2.24382,6500000.0
2008-08-15 07:33:00,2.24241,2.24317,2.23951,2.24317,6630000.0
2008-08-15 07:34:00,2.24048,2.24293,2.24048,2.24135,8380000.0
2008-08-15 07:35:00,2.24096,2.24364,2.23686,2.2401,8500000.0
2008-08-15 07:36:00,2.2397,2.24375,2.2397,2.24112,7130000.0
2008-08-15 07:37:00,2.2434,2.2434,2.24086,2.24086,7750000.0
2008-08-15 07:38:00,2.24338,2.24386,2.23867,2.24144,12760000.0
2008-08-15 07:39:00,2.23955,2.24408,2.23955,2.24122,7750000.0
2008-08-15 07:40:00,2.24327,2.244,2.24081,2.24338,7750000.0
2008-08-15 07:41:00,2.24042,2.24388,2.23898,2.24169,11750000.0
2008-08-15 07:42:00,2.23737,2.24294,2.23737,2.24102,7000000.0
2008-08-15 07:43:00,2.24217,2.24521,2.24062,2.24408,9750000.0
2008-08-15 07:44:00,2.23802,2.24422,2.23802,2.24095,9750000.0
2008-08-15 07:45:00,2.23871,2.24337,2.23871,2.24144,9500000.0
2008-08-15 07:46:00,2.24073,2.24402,2.23777,2.24312,10880000.0
2008-08-15 07:47:00,2.24048,2.24416,2.24048,2.24223,9250000.0
2008-08-15 07:48:00,2.2437,2.24465,2.23801,2.24465,10750000.0
2008-08-15 07:49:00,2.24238,2.24465,2.23973,2.24284,7000000.0
2008-08-15 07:50:00,2.24255,2.24555,2.239,2.24555,13750000.0
2008-08-15 07:51:00,2.24332,2.24484,2.24263,2.24484,7750000.0
2008-08-15 07:52:00,2.24138,2.2448,2.23831,2.2448,11250000.0
2008-08-15 07:53:00,2.24324,2.24438,2.23952,2.24438,10880000.0
2008-08-15 07:54:00,2.24351,2.24675,2.24069,2.24675,10750000.0
2008-08-15 07:55:00,2.24446,2.24593,2.24363,2.24458,6250000.0
2008-08-15 07:56:00,2.24335,2.24458,2.24227,2.24441,9130000.0
2008-08-15 07:57:00,2.24304,2.24382,2.2375,2.24382,5500000.0
2008-08-15 07:58:00,2.24386,2.24421,2.23933,2.24276,8000000.0
2008-08-15 07:59:00,2.24162,2.24409,2.24015,2.24277,11380000.0
2008-08-15 08:00:00,2.24388,2.24461,2.23867,2.2434,7500000.0
2008-08-15 08:01:00,2.24014,2.24478,2.237,2.24336,11130000.0
2008-08-15 08:02:00,2.24592,2.24592,2.24081,2.2436,10500000.0
2008-08-15 08:03:00,2.24406,2.24593,2.24206,2.24512,9500000.0
2008-08-15 08:04:00,2.24533,2.24594,2.24088,2.24577,9750000.0
2008-08-15 08:05:00,2.24532,2.24658,2.24244,2.24546,10750000.0
2008-08-15 08:06:00,2.24516,2.24619,2.24269,2.24514,7500000.0
2008-08-15 08:07:00,2.24462,2.24584,2.24284,2.2449,6630000.0
2008-08-15 08:08:00,2.24531,2.24598,2.24363,2.24529,8250000.0
2008-08-15 08:09:00,2.24295,2.24539,2.2397,2.24539,6380000.0
2008-08-15 08:10:00,2.24122,2.24611,2.24121,2.2445,12250000.0
2008-08-15 08:11:00,2.24639,2.2486,2.24347,2.2473,7750000.0
2008-08-15 08:12:00,2.24481,2.24837,2.24481,2.24728,6250000.0
2008-08-15 08:13:00,2.24418,2.24736,2.24322,2.24511,13250000.0
2008-08-15 08:14:00,2.24581,2.24913,2.24498,2.24832,8380000.0
2008-08-15 08:15:00,2.24753,2.24974,2.24596,2.24878,5500000.0
2008-08-15 08:16:00,2.24869,2.2493,2.24588,2.2493,8000000.0
2008-08-15 08:17:00,2.2487,2.2487,2.2443,2.24811,11130000.0
2008-08-15 08:18:00,2.24415,2.24855,2.24357,2.24357,13500000.0
2008-08-15 08:19:00,2.2481,2.24979,2.24615,2.24979,8250000.0
2008-08-15 08:20:00,2.24855,2.24974,2.24486,2.24486,9000000.0
2008-08-15 08:21:00,2.24876,2.24904,2.24665,2.24847,6000000.0
2008-08-15 08:22:00,2.2501,2.25086,2.24734,2.24851,13760000.0
2008-08-15 08:23:00,2.24573,2.24975,2.24573,2.24628,10500000.0
2008-08-15 08:24:00,2.24729,2.24928,2.24694,2.24817,7000000.0
2008-08-15 08:25:00,2.24622,2.25164,2.24562,2.25078,7130000.0
2008-08-15 08:26:00,2.25052,2.2512,2.24701,2.25031,10750000.0
2008-08-15 08:27:00,2.24929,2.251,2.24645,2.251,11000000.0
2008-08-15 08:28:00,2.24913,2.25108,2.24621,2.25026,8500000.0
2008-08-15 08:29:00,2.24826,2.25068,2.2457,2.25004,7000000.0
2008-08-15 08:30:00,2.25038,2.25093,2.24706,2.2492,9250000.0
2008-08-15 08:31:00,2.24915,2.25029,2.2466,2.25026,8880000.0
2008-08-15 08:32:00,2.24698,2.24907,2.24513,2.24875,6750000.0
2008-08-15 08:33:00,2.24823,2.24976,2.24483,2.24763,14500000.0
2008-08-15 08:34:00,2.24768,2.24773,2.24404,2.24404,8630000.0
2008-08-15 08:35:00,2.24811,2.24873,2.24381,2.24423,12500000.0
2008-08-15 08:36:00,2.24797,2.24847,2.24613,2.24704,11500000.0
2008-08-15 08:37:00,2.24666,2.25085,2.24562,2.25001,10250000.0
2008-08-15 08:38:00,2.2503,2.25125,2.24755,2.24961,6750000.0
2008-08-15 08:39:00,2.24884,2.25028,2.24788,2.24788,5250000.0
2008-08-15 08:40:00,2.24697,2.25012,2.24643,2.24685,10130000.0
2008-08-15 08:41:00,2.24667,2.25013,2.24667,2.24763,7000000.0
2008-08-15 08:42:00,2.24821,2.24884,2.24511,2.24608,9500000.0
2008-08-15 08:43:00,2.24908,2.24908,2.24356,2.2475,9250000.0
2008-08-15 08:44:00,2.24781,2.24942,2.24432,2.24634,5750000.0
2008-08-15 08:45:00,2.248,2.25006,2.2461,2.24941,8000000.0
2008-08-15 08:46:00,2.24928,2.25328,2.24748,2.25038,18640000.0
2008-08-15 08:47:00,2.25011,2.25296,2.24695,2.24884,7250000.0
2008-08-15 08:48:00,2.24786,2.25444,2.24785,2.25162,8500000.0
2008-08-15 08:49:00,2.25186,2.25286,2.24956,2.25273,11000000.0
2008-08-15 08:50:00,2.25152,2.25326,2.2506,2.25293,5500000.0
2008-08-15 08:51:00,2.25141,2.25254,2.24807,2.24854,7380000.0
2008-08-15 08:52:00,2.24693,2.25073,2.24693,2.25035,5750000.0
2008-08-15 08:53:00,2.24915,2.24991,2.24456,2.2497,13380000.0
2008-08-15 08:54:00,2.249,2.25155,2.249,2.25135,6130000.0
2008-08-15 08:55:00,2.2473,2.25104,2.24712,2.25058,10250000.0
2008-08-15 08:56:00,2.25121,2.25121,2.24868,2.249,6000000.0
2008-08-15 08:57:00,2.24915,2.25215,2.24712,2.25187,7130000.0
2008-08-15 08:58:00,2.25073,2.25387,2.24971,2.25264,12380000.0
2008-08-15 08:59:00,2.2534,2.2534,2.24961,2.2501,7750000.0
2008-08-15 09:00:00,2.25179,2.25231,2.2482,2.25147,6250000.0
2008-08-15 09:01:00,2.25004,2.25169,2.24844,2.25123,7880000.0
2008-08-15 09:02:00,2.25076,2.25236,2.24629,2.24629,11000000.0
2008-08-15 09:03:00,2.25014,2.25244,2.24961,2.24961,10750000.0
2008-08-15 09:04:00,2.24931,2.25351,2.24931,2.25351,5500000.0
2008-08-15 09:05:00,2.25104,2.25332,2.25104,2.25332,9000000.0
2008-08-15 09:06:00,2.25223,2.25385,2.25045,2.25156,9750000.0
2008-08-15 09:07:00,2.25306,2.25436,2.25074,2.25357,11500000.0
2008-08-15 09:08:00,2.25228,2.25425,2.24923,2.24923,9000000.0
2008-08-15 09:09:00,2.25374,2.25416,2.25226,2.25226,5130000.0
2008-08-15 09:10:00,2.25192,2.25416,2.24835,2.25416,11380000.0
2008-08-15 09:11:00,2.25481,2.25502,2.24769,2.25363,11500000.0
2008-08-15 09:12:00,2.25289,2.25434,2.25255,2.25434,5250000.0
2008-08-15 09:13:00,2.25292,2.25579,2.24999,2.25579,5500000.0
2008-08-15 09:14:00,2.25255,2.25463,2.25114,2.25201,8500000.0
2008-08-15 09:15:00,2.25474,2.25553,2.25188,2.25308,10500000.0
2008-08-15 09:16:00,2.25375,2.25565,2.25113,2.25424,10500000.0
2008-08-15 09:17:00,2.25554,2.25664,2.25069,2.25648,8500000.0
2008-08-15 09:18:00,2.2587,2.2587,2.25247,2.25662,7000000.0
2008-08-15 09:19:00,2.25667,2.25833,2.25495,2.2568,10250000.0
2008-08-15 09:20:00,2.25849,2.25849,2.25469,2.257,10000000.0
2008-08-15 09:21:00,2.25447,2.25787,2.25447,2.25658,10000000.0
2008-08-15 09:22:00,2.25732,2.25785,2.25388,2.25773,14000000.0
2008-08-15 09:23:00,2.25829,2.25921,2.25526,2.25761,5750000.0
2008-08-15 09:24:00,2.25788,2.25788,2.25409,2.25694,10750000.0
2008-08-15 09:25:00,2.25665,2.25764,2.2556,2.2556,11000000.0
2008-08-15 09:26:00,2.25353,2.25795,2.25186,2.2558,14000000.0
2008-08-15 09:27:00,2.25189,2.25777,2.25189,2.25446,9250000.0
2008-08-15 09:28:00,2.25671,2.25671,2.25358,2.2554,10630000.0
2008-08-15 09:29:00,2.25577,2.25709,2.25252,2.25709,15000000.0
2008-08-15 09:30:00,2.25505,2.25788,2.2528,2.2555,6250000.0
2008-08-15 09:31:00,2.25614,2.25812,2.25564,2.25812,7750000.0
2008-08-15 09:32:00,2.25558,2.25723,2.25468,2.2562,6500000.0
2008-08-15 09:33:00,2.25614,2.25667,2.25285,2.2555,6250000.0
2008-08-15 09:34:00,2.25464,2.25629,2.25423,2.25579,10000000.0
2008-08-15 09:35:00,2.25693,2.25693,2.25118,2.25118,5500000.0
2008-08-15 09:36:00,2.25227,2.25671,2.25227,2.25506,8000000.0
2008-08-15 09:37:00,2.25498,2.25683,2.25303,2.25566,9000000.0
2008-08-15 09:38:00,2.25652,2.25798,2.25308,2.25631,12380000.0
2008-08-15 09:39:00,2.25622,2.25849,2.25497,2.25849,11750000.0
2008-08-15 09:40:00,2.25716,2.25775,2.2541,2.25609,15000000.0
2008-08-15 09:41:00,2.25674,2.25773,2.253,2.25497,5250000.0
2008-08-15 09:42:00,2.25731,2.2587,2.25472,2.25713,9000000.0
2008-08-15 09:43:00,2.25832,2.25836,2.25303,2.2562,6000000.0
2008-08-15 09:44:00,2.25839,2.25841,2.25471,2.25758,8880000.0
2008-08-15 09:45:00,2.25724,2.25817,2.25191,2.25817,11130000.0
2008-08-15 09:46:00,2.25485,2.25787,2.25485,2.25698,6000000.0
2008-08-15 09:47:00,2.25674,2.25763,2.25435,2.25435,5250000.0
2008-08-15 09:48:00,2.25756,2.25762,2.25422,2.25461,8130000.0
2008-08-15 09:49:00,2.25702,2.2574,2.25475,2.25654,6000000.0
2008-08-15 09:50:00,2.25572,2.25845,2.25525,2.25823,5630000.0
2008-08-15 09:51:00,2.25752,2.25833,2.25603,2.25603,8000000.0
2008-08-15 09:52:00,2.2584,2.25866,2.2552,2.2585,7000000.0
2008-08-15 09:53:00,2.25855,2.26015,2.25711,2.25981,9250000.0
2008-08-15 09:54:00,2.25772,2.25911,2.25541,2.25911,7380000.0
2008-08-15 09:55:00,2.25898,2.26157,2.25641,2.25799,10500000.0
2008-08-15 09:56:00,2.25749,2.26006,2.25498,2.25857,9630000.0
2008-08-15 09:57:00,2.25975,2.26065,2.2576,2.2606,11750000.0
2008-08-15 09:58:00,2.25858,2.26038,2.25426,2.26038,8250000.0
2008-08-15 09:59:00,2.25756,2.26107,2.25756,2.26073,11250000.0
2008-08-15 10:00:00,2.26008,2.2626,2.257,2.26015,12750000.0
2008-08-15 10:01:00,2.26144,2.2621,2.25908,2.25987,7750000.0
2008-08-15 10:02:00,2.26035,2.26195,2.25786,2.25894,12130000.0
2008-08-15 10:03:00,2.25828,2.2619,2.25828,2.26185,10750000.0
2008-08-15 10:04:00,2.25975,2.2608,2.25642,2.25922,14000000.0
2008-08-15 10:05:00,2.26064,2.26154,2.25582,2.25971,10250000.0
2008-08-15 10:06:00,2.26023,2.26088,2.25876,2.25914,7000000.0
2008-08-15 10:07:00,2.26,2.26197,2.25708,2.26082,11500000.0
2008-08-15 10:08:00,2.2615,2.2624,2.25633,2.25796,8500000.0
2008-08-15 10:09:00,2.25774,2.26252,2.2573,2.25929,11380000.0
2008-08-15 10:10:00,2.25991,2.26143,2.25967,2.26013,7500000.0
2008-08-15 10:11:00,2.25972,2.26174,2.25777,2.25777,5750000.0
2008-08-15 10:12:00,2.25944,2.26177,2.25876,2.26177,7000000.0
2008-08-15 10:13:00,2.26033,2.26217,2.25706,2.25868,7250000.0
2008-08-15 10:14:00,2.2606,2.2611,2.25787,2.2611,7880000.0
2008-08-15 10:15:00,2.25992,2.26272,2.25702,2.26187,9630000.0
2008-08-15 10:16:00,2.26105,2.26236,2.26017,2.26077,7380000.0
2008-08-15 10:17:00,2.26343,2.26452,2.25855,2.26374,7000000.0
2008-08-15 10:18:00,2.26182,2.26432,2.25981,2.26283,7000000.0
2008-08-15 10:19:00,2.26454,2.26546,2.26003,2.26459,6000000.0
2008-08-15 10:20:00,2.26379,2.26469,2.25984,2.26236,7250000.0
2008-08-15 10:21:00,2.26435,2.26661,2.26264,2.26264,9000000.0
2008-08-15 10:22:00,2.26468,2.26505,2.26301,2.26426,10750000.0
2008-08-15 10:23:00,2.26464,2.26464,2.26199,2.26313,8500000.0
2008-08-15 10:24:00,2.26409,2.26409,2.26142,2.26279,7880000.0
2008-08-15 10:25:00,2.26386,2.26504,2.26203,2.26459,7630000.0
2008-08-15 10:26:00,2.26442,2.26632,2.26198,2.26583,5750000.0
2008-08-15 10:27:00,2.26516,2.2664,2.25931,2.26218,7000000.0
2008-08-15 10:28:00,2.26105,2.26598,2.26105,2.26589,11500000.0
2008-08-15 10:29:00,2.26302,2.26445,2.26244,2.26371,6750000.0
2008-08-15 10:30:00,2.26315,2.26604,2.25801,2.26009,7880000.0
2008-08-15 10:31:00,2.26395,2.26491,2.2612,2.26206,9750000.0
2008-08-15 10:32:00,2.26474,2.26474,2.26169,2.26409,7500000.0
2008-08-15 10:33:00,2.26471,2.26594,2.26128,2.26437,11130000.0
2008-08-15 10:34:00,2.26414,2.26496,2.25871,2.26496,8000000.0
2008-08-15 10:35:00,2.264,2.26531,2.25951,2.25951,12130000.0
2008-08-15 10:36:00,2.26478,2.2656,2.26095,2.26357,10500000.0
2008-08-15 10:37:00,2.26279,2.26467,2.25989,2.26088,11750000.0
2008-08-15 10:38:00,2.2606,2.26358,2.25879,2.26222,7750000.0
2008-08-15 10:39:00,2.26184,2.26369,2.26125,2.26238,7000000.0
2008-08-15 10:40:00,2.26384,2.26384,2.25783,2.25783,12260000.0
2008-08-15 10:41:00,2.26098,2.26336,2.25661,2.25661,5250000.0
2008-08-15 10:42:00,2.26264,2.26333,2.26037,2.26055,10750000.0
2008-08-15 10:43:00,2.26228,2.26232,2.25979,2.26206,8250000.0
2008-08-15 10:44:00,2.26287,2.26287,2.25525,2.25926,7750000.0
2008-08-15 10:45:00,2.25886,2.26182,2.25727,2.26164,7000000.0
2008-08-15 10:46:00,2.25954,2.26208,2.25954,2.26208,16880000.0
2008-08-15 10:47:00,2.25964,2.26082,2.25674,2.26016,8250000.0
2008-08-15 10:48:00,2.2596,2.26076,2.25925,2.26027,7500000.0
2008-08-15 10:49:00,2.26229,2.26237,2.25823,2.25912,10750000.0
2008-08-15 10:50:00,2.25647,2.26105,2.25647,2.25854,7000000.0
2008-08-15 10:51:00,2.25869,2.26052,2.25849,2.26016,9750000.0
2008-08-15 10:52:00,2.26013,2.26054,2.25876,2.2602,9630000.0
2008-08-15 10:53:00,2.25975,2.2598,2.25814,2.25933,6750000.0
2008-08-15 10:54:00,2.25868,2.25997,2.25612,2.25932,6000000.0
2008-08-15 10:55:00,2.25571,2.26041,2.25571,2.26041,10130000.0
2008-08-15 10:56:00,2.25487,2.26074,2.25487,2.25845,9000000.0
2008-08-15 10:57:00,2.25859,2.26153,2.25859,2.26131,6750000.0
2008-08-15 10:58:00,2.26062,2.26111,2.25807,2.26111,10750000.0
2008-08-15 10:59:00,2.26096,2.26168,2.259,2.26168,6250000.0
2008-08-15 11:00:00,2.26073,2.26246,2.25874,2.25897,12500000.0
2008-08-15 11:01:00,2.26048,2.26121,2.25669,2.2594,11880000.0
2008-08-15 11:02:00,2.26116,2.26193,2.25945,2.26193,6380000.0
2008-08-15 11:03:00,2.26203,2.26308,2.2597,2.26259,11500000.0
2008-08-15 11:04:00,2.26188,2.26372,2.25836,2.26236,9750000.0
2008-08-15 11:05:00,2.26205,2.26253,2.25992,2.25992,6630000.0
2008-08-15 11:06:00,2.26093,2.26402,2.25702,2.26402,16630000.0
2008-08-15 11:07:00,2.26305,2.26377,2.26074,2.26372,8500000.0
2008-08-15 11:08:00,2.26331,2.26376,2.2602,2.26224,7000000.0
2008-08-15 11:09:00,2.26311,2.26429,2.25899,2.26113,8500000.0
2008-08-15 11:10:00,2.26246,2.2635,2.25837,2.26141,11250000.0
2008-08-15 11:11:00,2.26318,2.26422,2.25953,2.26276,5250000.0
2008-08-15 11:12:00,2.26189,2.26301,2.25995,2.26172,11880000.0
2008-08-15 11:13:00,2.26209,2.26317,2.25868,2.26223,7250000.0
2008-08-15 11:14:00,2.2609,2.26308,2.26056,2.26109,10630000.0
2008-08-15 11:15:00,2.26226,2.26286,2.26075,2.26099,10750000.0
2008-08-15 11:16:00,2.26168,2.26353,2.26053,2.26353,14000000.0
2008-08-15 11:17:00,2.25994,2.2621,2.2589,2.26026,6250000.0
2008-08-15 11:18:00,2.26051,2.26305,2.25998,2.25998,6750000.0
2008-08-15 11:19:00,2.26223,2.26227,2.25859,2.25877,7250000.0
2008-08-15 11:20:00,2.25991,2.26189,2.25574,2.26099,7250000.0
2008-08-15 11:21:00,2.26203,2.2624,2.25653,2.25977,14130000.0
2008-08-15 11:22:00,2.26134,2.26295,2.26018,2.26295,5250000.0
2008-08-15 11:23:00,2.26263,2.26302,2.25766,2.26233,14500000.0
2008-08-15 11:24:00,2.26304,2.26366,2.25844,2.26307,14250000.0
2008-08-15 11:25:00,2.26266,2.26435,2.25811,2.25811,13500000.0
2008-08-15 11:26:00,2.25976,2.26113,2.25729,2.26106,13500000.0
2008-08-15 11:27:00,2.25942,2.25982,2.25592,2.25872,7000000.0
2008-08-15 11:28:00,2.25869,2.25961,2.25658,2.25934,8630000.0
2008-08-15 11:29:00,2.25911,2.25934,2.25486,2.25891,6750000.0
2008-08-15 11:30:00,2.25935,2.26003,2.25776,2.26003,6500000.0
2008-08-15 11:31:00,2.25995,2.25995,2.25688,2.25886,10250000.0
2008-08-15 11:32:00,2.25755,2.26061,2.25723,2.26046,11880000.0
2008-08-15 11:33:00,2.25879,2.26053,2.25783,2.25847,8500000.0
2008-08-15 11:34:00,2.25714,2.26101,2.25714,2.26101,7500000.0
2008-08-15 11:35:00,2.26115,2.26115,2.25662,2.26057,6000000.0
2008-08-15 11:36:00,2.2588,2.26081,2.25736,2.26081,10000000.0
2008-08-15 11:37:00,2.26064,2.26101,2.25803,2.2592,8000000.0
2008-08-15 11:38:00,2.25807,2.26077,2.25807,2.25921,5500000.0
2008-08-15 11:39:00,2.26013,2.26215,2.2582,2.25987,12630000.0
2008-08-15 11:40:00,2.25811,2.26096,2.25716,2.25988,11130000.0
2008-08-15 11:41:00,2.26139,2.26176,2.25566,2.26041,6250000.0
2008-08-15 11:42:00,2.25976,2.26114,2.25692,2.2601,18130000.0
2008-08-15 11:43:00,2.26046,2.2605,2.25616,2.25963,7880000.0
2008-08-15 11:44:00,2.25909,2.26142,2.25714,2.25785,6630000.0
2008-08-15 11:45:00,2.25753,2.26082,2.25642,2.25875,11250000.0
2008-08-15 11:46:00,2.25928,2.25994,2.25586,2.25954,8250000.0
2008-08-15 11:47:00,2.25988,2.26046,2.25848,2.26043,6000000.0
2008-08-15 11:48:00,2.25726,2.26026,2.25726,2.25948,5500000.0
2008-08-15 11:49:00,2.2595,2.25997,2.25385,2.25882,7500000.0
2008-08-15 11:50:00,2.26166,2.26166,2.25805,2.26028,9000000.0
2008-08-15 11:51:00,2.25883,2.26106,2.2557,2.25778,12000000.0
2008-08-15 11:52:00,2.26134,2.26134,2.25688,2.25972,9000000.0
2008-08-15 11:53:00,2.26134,2.26134,2.2552,2.25893,7250000.0
2008-08-15 11:54:00,2.25807,2.2604,2.25759,2.26011,9130000.0
2008-08-15 11:55:00,2.2576,2.25997,2.25661,2.25997,12000000.0
2008-08-15 11:56:00,2.25954,2.26043,2.25512,2.26043,8500000.0
2008-08-15 11:57:00,2.25997,2.26067,2.25599,2.25998,12000000.0
2008-08-15 11:58:00,2.25928,2.26041,2.25658,2.25828,6250000.0
2008-08-15 11:59:00,2.26036,2.26036,2.25777,2.25988,9750000.0
2008-08-15 12:00:00,2.26022,2.26086,2.2578,2.26086,9750000.0
2008-08-15 12:01:00,2.26123,2.26123,2.25712,2.25939,7380000.0
2008-08-15 12:02:00,2.26009,2.26075,2.2584,2.2605,9250000.0
2008-08-15 12:03:00,2.26011,2.26064,2.25564,2.25804,7880000.0
2008-08-15 12:04:00,2.25912,2.26167,2.25718,2.26065,6880000.0
2008-08-15 12:05:00,2.25877,2.26136,2.25823,2.26136,6250000.0
2008-08-15 12:06:00,2.26085,2.26131,2.25536,2.25637,8880000.0
2008-08-15 12:07:00,2.25983,2.26041,2.25796,2.25796,6000000.0
2008-08-15 12:08:00,2.25939,2.25983,2.25683,2.25834,6880000.0
2008-08-15 12:09:00,2.25955,2.26127,2.25537,2.25956,8000000.0
2008-08-15 12:10:00,2.26199,2.26199,2.25479,2.26006,9500000.0
2008-08-15 12:11:00,2.26028,2.26031,2.25622,2.25622,7500000.0
2008-08-15 12:12:00,2.26058,2.26107,2.25818,2.25952,7380000.0
2008-08-15 12:13:00,2.25482,2.26028,2.25482,2.25926,7500000.0
2008-08-15 12:14:00,2.26031,2.26117,2.25583,2.26117,10000000.0
2008-08-15 12:15:00,2.2565,2.26024,2.2565,2.26012,6000000.0
2008-08-15 12:16:00,2.25638,2.26129,2.2556,2.26108,10250000.0
2008-08-15 12:17:00,2.25786,2.26221,2.2576,2.26077,6250000.0
2008-08-15 12:18:00,2.2606,2.26137,2.2575,2.26071,7000000.0
2008-08-15 12:19:00,2.26168,2.26196,2.25864,2.25958,8500000.0
2008-08-15 12:20:00,2.2542,2.26017,2.254,2.25857,7380000.0
2008-08-15 12:21:00,2.256,2.26074,2.2552,2.25846,13250000.0
2008-08-15 12:22:00,2.25704,2.26157,2.25533,2.26157,9000000.0
2008-08-15 12:23:00,2.26147,2.26147,2.25712,2.26017,9750000.0
2008-08-15 12:24:00,2.26018,2.2617,2.25779,2.25917,9380000.0
2008-08-15 12:25:00,2.25977,2.26141,2.25693,2.25892,8250000.0
2008-08-15 12:26:00,2.26019,2.26056,2.25564,2.2565,10500000.0
2008-08-15 12:27:00,2.26127,2.26155,2.2579,2.26047,6880000.0
2008-08-15 12:28:00,2.25887,2.26099,2.25745,2.26068,10000000.0
2008-08-15 12:29:00,2.26186,2.26186,2.25722,2.25731,8380000.0
2008-08-15 12:30:00,2.25914,2.26087,2.25628,2.25628,6000000.0
2008-08-15 12:31:00,2.25961,2.26021,2.25775,2.25989,8750000.0
2008-08-15 12:32:00,2.2609,2.26147,2.25564,2.25992,6250000.0
2008-08-15 12:33:00,2.2582,2.2612,2.25693,2.25961,6250000.0
2008-08-15 12:34:00,2.26108,2.26125,2.25617,2.26125,11380000.0
2008-08-15 12:35:00,2.25995,2.26188,2.25849,2.25977,6250000.0
2008-08-15 12:36:00,2.2614,2.26165,2.25701,2.26165,13000000.0
2008-08-15 12:37:00,2.26218,2.2622,2.25804,2.25811,11750000.0
2008-08-15 12:38:00,2.26085,2.26238,2.25826,2.25957,9500000.0
2008-08-15 12:39:00,2.26191,2.26247,2.25874,2.26247,9000000.0
2008-08-15 12:40:00,2.25781,2.2624,2.25781,2.2624,10500000.0
2008-08-15 12:41:00,2.26248,2.26253,2.25807,2.25936,8630000.0
2008-08-15 12:42:00,2.26102,2.26159,2.25862,2.26159,10750000.0
2008-08-15 12:43:00,2.26082,2.26201,2.25897,2.26114,12130000.0
2008-08-15 12:44:00,2.26019,2.26325,2.2576,2.26087,7130000.0
2008-08-15 12:45:00,2.26072,2.26127,2.25836,2.26127,9500000.0
2008-08-15 12:46:00,2.25954,2.26131,2.25954,2.26091,5250000.0
2008-08-15 12:47:00,2.26045,2.26222,2.25787,2.26222,10000000.0
2008-08-15 12:48:00,2.25995,2.26137,2.25707,2.2606,8000000.0
2008-08-15 12:49:00,2.26148,2.2615,2.25864,2.26063,10250000.0
2008-08-15 12:50:00,2.26031,2.26165,2.26012,2.2613,10500000.0
2008-08-15 12:51:00,2.25674,2.26215,2.25674,2.26212,8250000.0
2008-08-15 12:52:00,2.26086,2.26285,2.25916,2.25933,7750000.0
2008-08-15 12:53:00,2.26078,2.26221,2.25816,2.26221,14750000.0
2008-08-15 12:54:00,2.26101,2.26302,2.25997,2.26125,13000000.0
2008-08-15 12:55:00,2.26013,2.26296,2.25795,2.26089,11000000.0
2008-08-15 12:56:00,2.26051,2.26344,2.25716,2.26235,10630000.0
2008-08-15 12:57:00,2.26065,2.2631,2.25856,2.2631,9260000.0
2008-08-15 12:58:00,2.26144,2.26253,2.25826,2.26207,5500000.0
2008-08-15 12:59:00,2.26163,2.2647,2.26163,2.26185,11250000.0
2008-08-15 13:00:00,2.26225,2.26363,2.25734,2.26363,7750000.0
2008-08-15 13:01:00,2.26212,2.26244,2.25679,2.25994,8000000.0
2008-08-15 13:02:00,2.26017,2.26333,2.25827,2.26333,8250000.0
2008-08-15 13:03:00,2.25924,2.26339,2.25924,2.26262,12880000.0
2008-08-15 13:04:00,2.2639,2.2639,2.26087,2.26344,7250000.0
2008-08-15 13:05:00,2.26069,2.26383,2.26069,2.26298,8750000.0
2008-08-15 13:06:00,2.25815,2.26379,2.25815,2.26118,7130000.0
2008-08-15 13:07:00,2.25727,2.26284,2.25727,2.26064,14500000.0
2008-08-15 13:08:00,2.26307,2.26343,2.26095,2.26343,7000000.0
2008-08-15 13:09:00,2.26013,2.26311,2.25754,2.26205,5750000.0
2008-08-15 13:10:00,2.26255,2.26348,2.25936,2.26178,10750000.0
2008-08-15 13:11:00,2.26295,2.26336,2.25922,2.26237,8500000.0
2008-08-15 13:12:00,2.26193,2.26254,2.25911,2.26254,9500000.0
2008-08-15 13:13:00,2.25845,2.2621,2.25765,2.26157,7750000.0
2008-08-15 13:14:00,2.25841,2.26247,2.25581,2.26197,5500000.0
2008-08-15 13:15:00,2.26091,2.26091,2.2575,2.25864,6500000.0
2008-08-15 13:16:00,2.26101,2.2622,2.25684,2.26138,7000000.0
2008-08-15 13:17:00,2.26168,2.26264,2.25995,2.26264,12500000.0
2008-08-15 13:18:00,2.26009,2.26228,2.25778,2.26101,8500000.0
2008-08-15 13:19:00,2.26135,2.2616,2.25886,2.26145,9750000.0
2008-08-15 13:20:00,2.25751,2.26223,2.25751,2.26177,14250000.0
2008-08-15 13:21:00,2.2607,2.26264,2.25888,2.26264,7250000.0
2008-08-15 13:22:00,2.26285,2.26285,2.25825,2.25953,13880000.0
2008-08-15 13:23:00,2.26042,2.26217,2.2577,2.26122,9000000.0
2008-08-15 13:24:00,2.26039,2.26167,2.25708,2.2606,9750000.0
2008-08-15 13:25:00,2.26107,2.26107,2.25649,2.25963,10630000.0
2008-08-15 13:26:00,2.25929,2.26117,2.25785,2.25969,7750000.0
2008-08-15 13:27:00,2.26097,2.26097,2.25527,2.25895,10750000.0
2008-08-15 13:28:00,2.25703,2.26087,2.25703,2.25767,7750000.0
2008-08-15 13:29:00,2.2603,2.26134,2.2559,2.2559,9250000.0
2008-08-15 13:30:00,2.25792,2.26146,2.25792,2.26062,6250000.0
2008-08-15 13:31:00,2.26,2.26072,2.25767,2.26006,9750000.0
2008-08-15 13:32:00,2.26147,2.26167,2.25912,2.26041,10750000.0
2008-08-15 13:33:00,2.26064,2.26064,2.25218,2.25901,11880000.0
2008-08-15 13:34:00,2.25961,2.26078,2.25796,2.26078,8000000.0
2008-08-15 13:35:00,2.25965,2.26094,2.25827,2.26094,13000000.0
2008-08-15 13:36:00,2.2597,2.26029,2.2559,2.25997,10130000.0
2008-08-15 13:37:00,2.2587,2.26006,2.25381,2.25381,5250000.0
2008-08-15 13:38:00,2.25931,2.25931,2.25457,2.25754,11380000.0
2008-08-15 13:39:00,2.25919,2.26039,2.25423,2.26039,6380000.0
2008-08-15 13:40:00,2.26074,2.2611,2.25351,2.2587,11000000.0
2008-08-15 13:41:00,2.2605,2.2605,2.25736,2.26033,7750000.0
2008-08-15 13:42:00,2.25911,2.25911,2.25456,2.25635,9630000.0
2008-08-15 13:43:00,2.25922,2.25922,2.25496,2.25778,9000000.0
2008-08-15 13:44:00,2.25811,2.25897,2.25398,2.25487,9000000.0
2008-08-15 13:45:00,2.25809,2.25913,2.25665,2.25913,6380000.0
2008-08-15 13:46:00,2.25872,2.25927,2.25545,2.25596,8630000.0
2008-08-15 13:47:00,2.2566,2.25824,2.25527,2.25791,9000000.0
2008-08-15 13:48:00,2.25824,2.25837,2.25455,2.25703,8130000.0
2008-08-15 13:49:00,2.25491,2.25869,2.25274,2.25774,12000000.0
2008-08-15 13:50:00,2.25663,2.25798,2.25447,2.25649,5500000.0
2008-08-15 13:51:00,2.25602,2.25766,2.25323,2.25528,9250000.0
2008-08-15 13:52:00,2.25789,2.25821,2.25123,2.25629,7000000.0
2008-08-15 13:53:00,2.25472,2.25653,2.25258,2.25258,8750000.0
2008-08-15 13:54:00,2.25267,2.25475,2.25162,2.25318,6000000.0
2008-08-15 13:55:00,2.25475,2.25475,2.24988,2.25383,5500000.0
2008-08-15 13:56:00,2.25036,2.25508,2.24941,2.25381,8750000.0
2008-08-15 13:57:00,2.25508,2.25508,2.25242,2.2545,8750000.0
2008-08-15 13:58:00,2.25323,2.25464,2.24968,2.251,11140000.0
2008-08-15 13:59:00,2.25449,2.25449,2.2484,2.2484,11250000.0
2008-08-15 14:00:00,2.25206,2.25482,2.25204,2.25446,5500000.0
2008-08-15 14:01:00,2.25176,2.25616,2.2511,2.25157,9380000.0
2008-08-15 14:02:00,2.25209,2.25516,2.25092,2.2542,8130000.0
2008-08-15 14:03:00,2.25196,2.25504,2.25124,2.25378,9000000.0
2008-08-15 14:04:00,2.25273,2.25602,2.25273,2.25502,8500000.0
2008-08-15 14:05:00,2.25322,2.25541,2.25322,2.25541,5500000.0
2008-08-15 14:06:00,2.25231,2.2557,2.25171,2.2544,6000000.0
2008-08-15 14:07:00,2.25543,2.25646,2.25383,2.25555,12380000.0
2008-08-15 14:08:00,2.2555,2.25696,2.25304,2.25696,10380000.0
2008-08-15 14:09:00,2.25651,2.25722,2.25343,2.25616,8500000.0
2008-08-15 14:10:00,2.25704,2.25777,2.25463,2.25671,5880000.0
2008-08-15 14:11:00,2.25806,2.2588,2.2539,2.25829,9250000.0
2008-08-15 14:12:00,2.25919,2.25948,2.25641,2.25719,8750000.0
2008-08-15 14:13:00,2.25921,2.25921,2.25583,2.2589,6750000.0
2008-08-15 14:14:00,2.25811,2.26187,2.25708,2.25799,9000000.0
2008-08-15 14:15:00,2.26155,2.26242,2.25822,2.261,8130000.0
2008-08-15 14:16:00,2.26059,2.26108,2.25818,2.26071,7130000.0
2008-08-15 14:17:00,2.26028,2.26045,2.2579,2.25794,5250000.0
2008-08-15 14:18:00,2.25831,2.25992,2.25729,2.25923,10380000.0
2008-08-15 14:19:00,2.2558,2.25945,2.2558,2.25693,5500000.0
2008-08-15 14:20:00,2.26049,2.26049,2.25583,2.26005,7380000.0
2008-08-15 14:21:00,2.25864,2.25958,2.25373,2.25935,7380000.0
2008-08-15 14:22:00,2.25827,2.26033,2.25638,2.25913,10500000.0
2008-08-15 14:23:00,2.25981,2.26033,2.2529,2.26033,7750000.0
2008-08-15 14:24:00,2.26019,2.26091,2.25419,2.26091,9000000.0
2008-08-15 14:25:00,2.26039,2.2605,2.25529,2.2605,11500000.0
2008-08-15 14:26:00,2.2595,2.2602,2.25472,2.25879,10130000.0
2008-08-15 14:27:00,2.25782,2.26096,2.25782,2.25933,10500000.0
2008-08-15 14:28:00,2.25807,2.26124,2.25576,2.25695,10000000.0
2008-08-15 14:29:00,2.26083,2.26114,2.25613,2.26076,7890000.0
2008-08-15 14:30:00,2.26069,2.26121,2.25642,2.25719,5880000.0
2008-08-15 14:31:00,2.26025,2.26193,2.25523,2.26114,8000000.0
2008-08-15 14:32:00,2.26147,2.26192,2.25743,2.26114,12750000.0
2008-08-15 14:33:00,2.25981,2.26192,2.2591,2.2606,10250000.0
2008-08-15 14:34:00,2.25983,2.26075,2.25736,2.25922,12500000.0
2008-08-15 14:35:00,2.25952,2.26064,2.2553,2.2598,12630000.0
2008-08-15 14:36:00,2.258,2.25948,2.25531,2.25948,13250000.0
2008-08-15 14:37:00,2.2582,2.25961,2.25721,2.25884,6250000.0
2008-08-15 14:38:00,2.2595,2.26005,2.25489,2.25926,7000000.0
2008-08-15 14:39:00,2.25935,2.2596,2.2573,2.2573,6130000.0
2008-08-15 14:40:00,2.25818,2.2595,2.25618,2.2595,7500000.0
2008-08-15 14:41:00,2.25968,2.25968,2.25707,2.25914,6250000.0
2008-08-15 14:42:00,2.25778,2.25936,2.25697,2.25697,8250000.0
2008-08-15 14:43:00,2.25955,2.25955,2.25389,2.25729,8880000.0
2008-08-15 14:44:00,2.25481,2.25962,2.2534,2.25868,5500000.0
2008-08-15 14:45:00,2.25921,2.25921,2.25521,2.25667,9130000.0
2008-08-15 14:46:00,2.25797,2.25916,2.25478,2.25905,12130000.0
2008-08-15 14:47:00,2.25892,2.25989,2.25612,2.25989,8500000.0
2008-08-15 14:48:00,2.25839,2.26,2.25701,2.25701,9500000.0
2008-08-15 14:49:00,2.25747,2.25836,2.2543,2.25795,7750000.0
2008-08-15 14:50:00,2.25682,2.25774,2.25363,2.2565,9250000.0
2008-08-15 14:51:00,2.2567,2.25842,2.25574,2.25653,7750000.0
2008-08-15 14:52:00,2.25838,2.25868,2.25464,2.25641,12250000.0
2008-08-15 14:53:00,2.25815,2.25831,2.2534,2.25353,8880000.0
2008-08-15 14:54:00,2.25758,2.25829,2.25306,2.25796,10750000.0
2008-08-15 14:55:00,2.2586,2.25905,2.25556,2.2589,9630000.0
2008-08-15 14:56:00,2.25759,2.25838,2.25513,2.25513,11750000.0
2008-08-15 14:57:00,2.25529,2.25837,2.25529,2.25837,6750000.0
2008-08-15 14:58:00,2.25516,2.25858,2.25457,2.25568,7500000.0
2008-08-15 14:59:00,2.25701,2.25838,2.25626,2.25805,8500000.0
2008-08-15 15:00:00,2.25711,2.25849,2.25525,2.25672,12880000.0
2008-08-15 15:01:00,2.25628,2.25879,2.25498,2.25717,12630000.0
2008-08-15 15:02:00,2.25526,2.25766,2.25365,2.25766,11750000.0
2008-08-15 15:03:00,2.25482,2.25826,2.25221,2.25512,10880000.0
2008-08-15 15:04:00,2.25735,2.25926,2.25367,2.25419,9380000.0
2008-08-15 15:05:00,2.25857,2.25889,2.25496,2.25496,8630000.0
2008-08-15 15:06:00,2.25843,2.25843,2.25268,2.25759,6630000.0
2008-08-15 15:07:00,2.25366,2.25819,2.25366,2.25648,5500000.0
2008-08-15 15:08:00,2.25773,2.25773,2.25441,2.25692,9000000.0
2008-08-15 15:09:00,2.25568,2.25709,2.2516,2.25618,8750000.0
2008-08-15 15:10:00,2.25563,2.25574,2.25255,2.25423,7380000.0
2008-08-15 15:11:00,2.25434,2.25576,2.25292,2.2552,11500000.0
2008-08-15 15:12:00,2.25649,2.25712,2.2524,2.25382,10750000.0
2008-08-15 15:13:00,2.25041,2.25783,2.25041,2.25783,9250000.0
2008-08-15 15:14:00,2.25739,2.25739,2.253,2.253,5250000.0
2008-08-15 15:15:00,2.25782,2.26048,2.2557,2.2576,9500000.0
2008-08-15 15:16:00,2.25852,2.26017,2.25785,2.25881,8250000.0
2008-08-15 15:17:00,2.26006,2.26006,2.25488,2.25959,10750000.0
2008-08-15 15:18:00,2.25786,2.25898,2.25523,2.25523,5750000.0
2008-08-15 15:19:00,2.25611,2.25773,2.25393,2.25393,7000000.0
2008-08-15 15:20:00,2.25822,2.25849,2.2549,2.25723,6630000.0
2008-08-15 15:21:00,2.2574,2.25951,2.25196,2.25903,9500000.0
2008-08-15 15:22:00,2.25849,2.25974,2.25447,2.25618,15500000.0
2008-08-15 15:23:00,2.25818,2.25862,2.25548,2.25862,6130000.0
2008-08-15 15:24:00,2.2569,2.2585,2.25373,2.2585,7500000.0
2008-08-15 15:25:00,2.25922,2.25922,2.25605,2.25919,16250000.0
2008-08-15 15:26:00,2.25808,2.25883,2.25485,2.25852,13500000.0
2008-08-15 15:27:00,2.25668,2.2587,2.25596,2.25809,6630000.0
2008-08-15 15:28:00,2.25664,2.25796,2.25529,2.25592,5250000.0
2008-08-15 15:29:00,2.25561,2.25855,2.25374,2.25797,5750000.0
2008-08-15 15:30:00,2.2575,2.25843,2.25434,2.25829,8630000.0
2008-08-15 15:31:00,2.25906,2.25951,2.25595,2.25642,9750000.0
2008-08-15 15:32:00,2.25863,2.25899,2.25429,2.25833,11130000.0
2008-08-15 15:33:00,2.25762,2.25936,2.25668,2.25732,9130000.0
2008-08-15 15:34:00,2.2592,2.25924,2.25557,2.25922,8130000.0
2008-08-15 15:35:00,2.25893,2.25937,2.2548,2.2586,6250000.0
2008-08-15 15:36:00,2.25967,2.26029,2.25603,2.26029,9750000.0
2008-08-15 15:37:00,2.26186,2.2626,2.25943,2.2626,6630000.0
2008-08-15 15:38:00,2.25926,2.26219,2.25567,2.26106,14510000.0
2008-08-15 15:39:00,2.26059,2.26362,2.25948,2.26171,6750000.0
2008-08-15 15:40:00,2.26227,2.26486,2.25612,2.26486,8250000.0
2008-08-15 15:41:00,2.26125,2.26562,2.26125,2.26231,6000000.0
2008-08-15 15:42:00,2.26432,2.26631,2.26393,2.26631,7880000.0
2008-08-15 15:43:00,2.26399,2.26626,2.26292,2.26626,8380000.0
2008-08-15 15:44:00,2.26474,2.26536,2.26086,2.26393,8880000.0
2008-08-15 15:45:00,2.26418,2.26474,2.25862,2.26442,12750000.0
2008-08-15 15:46:00,2.26608,2.26659,2.262,2.26362,11000000.0
2008-08-15 15:47:00,2.26544,2.26602,2.26254,2.26339,9000000.0
2008-08-15 15:48:00,2.26575,2.26575,2.263,2.2647,8000000.0
2008-08-15 15:49:00,2.26499,2.2657,2.25898,2.26521,16500000.0
2008-08-15 15:50:00,2.26495,2.26845,2.26071,2.26845,16750000.0
2008-08-15 15:51:00,2.26673,2.26811,2.26231,2.26729,10260000.0
2008-08-15 15:52:00,2.26662,2.26872,2.26196,2.26563,6750000.0
2008-08-15 15:53:00,2.26642,2.26731,2.26281,2.26731,7880000.0
2008-08-15 15:54:00,2.26766,2.26818,2.26232,2.26782,7750000.0
2008-08-15 15:55:00,2.26762,2.26866,2.26311,2.26795,12000000.0
2008-08-15 15:56:00,2.26592,2.26873,2.26463,2.26806,8250000.0
2008-08-15 15:57:00,2.26941,2.2695,2.26373,2.2658,11500000.0
2008-08-15 15:58:00,2.26628,2.26648,2.26337,2.26337,7250000.0
2008-08-15 15:59:00,2.26852,2.26896,2.26437,2.26681,9750000.0
2008-08-15 16:00:00,2.26816,2.26816,2.26331,2.26665,8750000.0
2008-08-15 16:01:00,2.26642,2.26723,2.26214,2.26214,10250000.0
2008-08-15 16:02:00,2.26536,2.26755,2.26291,2.26293,6750000.0
2008-08-15 16:03:00,2.26622,2.27022,2.26622,2.26897,6000000.0
2008-08-15 16:04:00,2.26559,2.2683,2.26452,2.26738,6000000.0
2008-08-15 16:05:00,2.26861,2.26864,2.2615,2.26668,7880000.0
2008-08-15 16:06:00,2.26543,2.267,2.26526,2.2658,5500000.0
2008-08-15 16:07:00,2.26556,2.26733,2.26483,2.26675,7880000.0
2008-08-15 16:08:00,2.26484,2.26708,2.2636,2.26566,7750000.0
2008-08-15 16:09:00,2.26651,2.26737,2.26556,2.26629,7380000.0
2008-08-15 16:10:00,2.26534,2.26702,2.2618,2.26617,9880000.0
2008-08-15 16:11:00,2.2659,2.26624,2.26182,2.26308,11500000.0
2008-08-15 16:12:00,2.26562,2.26944,2.26353,2.26662,11010000.0
2008-08-15 16:13:00,2.2672,2.26834,2.26594,2.26834,5250000.0
2008-08-15 16:14:00,2.26727,2.26757,2.26335,2.26644,9500000.0
2008-08-15 16:15:00,2.26577,2.26753,2.26417,2.26753,8750000.0
2008-08-15 16:16:00,2.2673,2.26734,2.26258,2.26422,8500000.0
2008-08-15 16:17:00,2.2662,2.26654,2.26309,2.26573,7880000.0
2008-08-15 16:18:00,2.26661,2.26718,2.26236,2.26516,15130000.0
2008-08-15 16:19:00,2.26365,2.26493,2.26081,2.26081,10750000.0
2008-08-15 16:20:00,2.26372,2.26448,2.25767,2.26438,8750000.0
2008-08-15 16:21:00,2.26392,2.26456,2.25945,2.26164,6250000.0
2008-08-15 16:22:00,2.26338,2.26391,2.26119,2.26167,10010000.0
2008-08-15 16:23:00,2.26333,2.2641,2.25975,2.26213,7250000.0
2008-08-15 16:24:00,2.26256,2.26412,2.25952,2.26211,9250000.0
2008-08-15 16:25:00,2.2623,2.26532,2.26046,2.26438,6750000.0
2008-08-15 16:26:00,2.2629,2.26434,2.2609,2.26434,11500000.0
2008-08-15 16:27:00,2.26308,2.2642,2.25885,2.26306,9750000.0
2008-08-15 16:28:00,2.26337,2.26337,2.26027,2.26327,14000000.0
2008-08-15 16:29:00,2.2627,2.2627,2.25905,2.26133,6250000.0
2008-08-15 16:30:00,2.26118,2.26143,2.25636,2.26143,5250000.0
2008-08-15 16:31:00,2.25875,2.26092,2.25851,2.26041,10250000.0
2008-08-15 16:32:00,2.26144,2.26203,2.25728,2.26023,8250000.0
2008-08-15 16:33:00,2.26226,2.26246,2.25826,2.26125,10130000.0
2008-08-15 16:34:00,2.26186,2.26273,2.2584,2.26242,11130000.0
2008-08-15 16:35:00,2.26119,2.26134,2.25514,2.25764,12000000.0
2008-08-15 16:36:00,2.26116,2.26175,2.25796,2.25985,12750000.0
2008-08-15 16:37:00,2.25608,2.26249,2.25608,2.26249,6880000.0
2008-08-15 16:38:00,2.26174,2.26221,2.25874,2.26198,9130000.0
2008-08-15 16:39:00,2.26065,2.26166,2.25777,2.26103,6500000.0
2008-08-15 16:40:00,2.26183,2.26225,2.25614,2.26181,7250000.0
2008-08-15 16:41:00,2.25973,2.2631,2.25923,2.26293,9380000.0
2008-08-15 16:42:00,2.26374,2.26383,2.25957,2.26323,10630000.0
2008-08-15 16:43:00,2.26197,2.26379,2.2609,2.26169,5880000.0
2008-08-15 16:44:00,2.26089,2.26273,2.26006,2.26183,8250000.0
2008-08-15 16:45:00,2.26262,2.26262,2.25931,2.26096,7250000.0
2008-08-15 16:46:00,2.26092,2.26243,2.25852,2.25916,11500000.0
2008-08-15 16:47:00,2.25871,2.26203,2.25871,2.26196,5500000.0
2008-08-15 16:48:00,2.26176,2.2624,2.2572,2.2624,6750000.0
2008-08-15 16:49:00,2.26152,2.26209,2.25773,2.26209,6750000.0
2008-08-15 16:50:00,2.26285,2.26285,2.25754,2.26231,7750000.0
2008-08-15 16:51:00,2.26111,2.26157,2.25935,2.26157,6250000.0
2008-08-15 16:52:00,2.26173,2.26222,2.25809,2.26222,8000000.0
2008-08-15 16:53:00,2.2609,2.26347,2.25955,2.26296,6750000.0
2008-08-15 16:54:00,2.26016,2.26193,2.25759,2.25928,11000000.0
2008-08-15 16:55:00,2.26153,2.26257,2.25845,2.25845,8500000.0
2008-08-15 16:56:00,2.26296,2.26307,2.26028,2.26307,7250000.0
2008-08-15 16:57:00,2.25948,2.26221,2.25937,2.26166,6250000.0
2008-08-15 16:58:00,2.2622,2.26483,2.25861,2.26001,12500000.0
2008-08-15 16:59:00,2.26272,2.26422,2.25932,2.26165,10760000.0
2008-08-15 17:00:00,2.26111,2.26318,2.25919,2.26237,8500000.0
2008-08-15 17:01:00,2.25969,2.26198,2.25711,2.26198,7130000.0
2008-08-15 17:02:00,2.26132,2.26132,2.25714,2.25714,7500000.0
2008-08-15 17:03:00,2.26006,2.26066,2.25854,2.26055,9500000.0
2008-08-15 17:04:00,2.26154,2.26154,2.25905,2.26045,10250000.0
2008-08-15 17:05:00,2.2585,2.26129,2.25804,2.26072,7250000.0
2008-08-15 17:06:00,2.26186,2.26186,2.25707,2.25946,13500000.0
2008-08-15 17:07:00,2.26077,2.26261,2.25873,2.26019,11000000.0
2008-08-15 17:08:00,2.25743,2.26204,2.25743,2.25939,7750000.0
2008-08-15 17:09:00,2.2629,2.2629,2.26094,2.26187,6250000.0
2008-08-15 17:10:00,2.25706,2.26328,2.25706,2.26328,7500000.0
2008-08-15 17:11:00,2.26219,2.26424,2.25864,2.26336,5500000.0
2008-08-15 17:12:00,2.26313,2.26492,2.26245,2.26299,5750000.0
2008-08-15 17:13:00,2.26436,2.26505,2.26176,2.26505,7000000.0
2008-08-15 17:14:00,2.26515,2.26515,2.26083,2.26314,6500000.0
2008-08-15 17:15:00,2.26574,2.2661,2.26373,2.26425,13750000.0
2008-08-15 17:16:00,2.26528,2.26595,2.26235,2.26528,7000000.0
2008-08-15 17:17:00,2.26577,2.26611,2.26412,2.26489,7500000.0
2008-08-15 17:18:00,2.2656,2.26734,2.2642,2.266,7500000.0
2008-08-15 17:19:00,2.2636,2.26689,2.26256,2.26533,8750000.0
2008-08-15 17:20:00,2.26544,2.26642,2.2634,2.26642,9250000.0
2008-08-15 17:21:00,2.26442,2.26622,2.26204,2.26408,10750000.0
2008-08-15 17:22:00,2.26656,2.26656,2.26379,2.26591,6750000.0
2008-08-15 17:23:00,2.2643,2.26564,2.26152,2.26564,9250000.0
2008-08-15 17:24:00,2.26061,2.26486,2.26061,2.26429,6380000.0
2008-08-15 17:25:00,2.26352,2.26555,2.26352,2.26517,9250000.0
2008-08-15 17:26:00,2.26314,2.26581,2.26314,2.26581,10750000.0
2008-08-15 17:27:00,2.26307,2.2649,2.2592,2.2649,11130000.0
2008-08-15 17:28:00,2.26376,2.26651,2.26357,2.26651,9000000.0
2008-08-15 17:29:00,2.26624,2.26633,2.26225,2.26633,6750000.0
2008-08-15 17:30:00,2.26604,2.26604,2.26348,2.26386,9750000.0
2008-08-15 17:31:00,2.26443,2.26643,2.26375,2.26643,6260000.0
2008-08-15 17:32:00,2.26365,2.26661,2.26201,2.26201,9000000.0
2008-08-15 17:33:00,2.26487,2.26781,2.26441,2.2657,8500000.0
2008-08-15 17:34:00,2.2676,2.26818,2.26348,2.26522,11500000.0
2008-08-15 17:35:00,2.26455,2.269,2.26455,2.26614,6130000.0
2008-08-15 17:36:00,2.26669,2.26682,2.2639,2.26624,7750000.0
2008-08-15 17:37:00,2.26679,2.26746,2.26407,2.26584,8000000.0
2008-08-15 17:38:00,2.2647,2.26852,2.26423,2.26817,12000000.0
2008-08-15 17:39:00,2.26744,2.26744,2.26511,2.26511,9250000.0
2008-08-15 17:40:00,2.26702,2.26702,2.26327,2.26655,8250000.0
2008-08-15 17:41:00,2.26708,2.26772,2.26429,2.26626,11000000.0
2008-08-15 17:42:00,2.26584,2.26673,2.26441,2.2658,8750000.0
2008-08-15 17:43:00,2.26601,2.26719,2.26475,2.26715,5750000.0
2008-08-15 17:44:00,2.26629,2.26743,2.26371,2.26743,6500000.0
2008-08-15 17:45:00,2.26587,2.26691,2.26435,2.26619,7130000.0
2008-08-15 17:46:00,2.2666,2.26669,2.26168,2.26211,13000000.0
2008-08-15 17:47:00,2.26564,2.26568,2.2608,2.26328,6750000.0
2008-08-15 17:48:00,2.26503,2.26625,2.26068,2.26373,8500000.0
2008-08-15 17:49:00,2.26332,2.26803,2.26259,2.26562,12250000.0
2008-08-15 17:50:00,2.265,2.26797,2.26136,2.26754,7250000.0
2008-08-15 17:51:00,2.26575,2.26758,2.26481,2.26565,11500000.0
2008-08-15 17:52:00,2.26635,2.26772,2.26515,2.26662,6750000.0
2008-08-15 17:53:00,2.26829,2.26884,2.26439,2.26603,9630000.0
2008-08-15 17:54:00,2.26618,2.26896,2.26595,2.26896,10750000.0
2008-08-15 17:55:00,2.26783,2.26882,2.26472,2.26472,8000000.0
2008-08-15 17:56:00,2.26722,2.268,2.26408,2.2674,10000000.0
2008-08-15 17:57:00,2.26297,2.26624,2.25947,2.26211,6380000.0
2008-08-15 17:58:00,2.26711,2.26727,2.26293,2.26457,8500000.0
2008-08-15 17:59:00,2.26578,2.26734,2.26145,2.26734,5750000.0
2008-08-15 18:00:00,2.26724,2.26724,2.26115,2.26528,10500000.0
2008-08-15 18:01:00,2.26495,2.26659,2.26114,2.26275,15250000.0
2008-08-15 18:02:00,2.26575,2.26682,2.26282,2.26658,16500000.0
2008-08-15 18:03:00,2.26679,2.26726,2.26218,2.26637,5750000.0
2008-08-15 18:04:00,2.267,2.26763,2.26427,2.26732,7130000.0
2008-08-15 18:05:00,2.26827,2.26827,2.26286,2.26792,11630000.0
2008-08-15 18:06:00,2.26654,2.26955,2.26437,2.269,12250000.0
2008-08-15 18:07:00,2.269,2.2695,2.26442,2.26685,8760000.0
2008-08-15 18:08:00,2.26642,2.26642,2.2615,2.26371,6250000.0
2008-08-15 18:09:00,2.26551,2.26668,2.26204,2.26443,7000000.0
2008-08-15 18:10:00,2.26454,2.26746,2.26454,2.26536,7250000.0
2008-08-15 18:11:00,2.26692,2.26701,2.26231,2.26701,7000000.0
2008-08-15 18:12:00,2.26541,2.2663,2.26183,2.26564,5630000.0
2008-08-15 18:13:00,2.26542,2.26625,2.26369,2.26567,7750000.0
2008-08-15 18:14:00,2.26479,2.26675,2.2621,2.26675,10000000.0
2008-08-15 18:15:00,2.26624,2.26695,2.26318,2.2653,10880000.0
2008-08-15 18:16:00,2.26478,2.26682,2.26263,2.26588,11000000.0
2008-08-15 18:17:00,2.2638,2.26605,2.26051,2.26335,17250000.0
2008-08-15 18:18:00,2.26392,2.26629,2.26217,2.26217,16380000.0
2008-08-15 18:19:00,2.26258,2.26662,2.26258,2.265,5250000.0
2008-08-15 18:20:00,2.26494,2.26784,2.26463,2.26673,8500000.0
2008-08-15 18:21:00,2.26616,2.26703,2.26254,2.26584,5750000.0
2008-08-15 18:22:00,2.26419,2.26783,2.26298,2.2669,10000000.0
2008-08-15 18:23:00,2.26679,2.26835,2.26415,2.26835,7000000.0
2008-08-15 18:24:00,2.26645,2.26767,2.26327,2.26668,10750000.0
2008-08-15 18:25:00,2.26473,2.26788,2.26473,2.26753,7130000.0
2008-08-15 18:26:00,2.26626,2.26877,2.26282,2.26842,5500000.0
2008-08-15 18:27:00,2.26789,2.26908,2.26351,2.26808,6250000.0
2008-08-15 18:28:00,2.26888,2.26888,2.26489,2.26605,10000000.0
2008-08-15 18:29:00,2.2643,2.26741,2.2643,2.26732,5500000.0
2008-08-15 18:30:00,2.26761,2.2689,2.2626,2.26842,16500000.0
2008-08-15 18:31:00,2.27039,2.27039,2.2674,2.26787,7750000.0
2008-08-15 18:32:00,2.27015,2.27126,2.26426,2.26875,9000000.0
2008-08-15 18:33:00,2.2687,2.26919,2.26605,2.268,6500000.0
2008-08-15 18:34:00,2.26939,2.26939,2.26328,2.26482,11250000.0
2008-08-15 18:35:00,2.26816,2.26882,2.26375,2.26882,6000000.0
2008-08-15 18:36:00,2.26822,2.26958,2.26467,2.26935,9260000.0
2008-08-15 18:37:00,2.26972,2.26972,2.26334,2.269,7000000.0
2008-08-15 18:38:00,2.26808,2.27019,2.26483,2.26986,10000000.0
2008-08-15 18:39:00,2.26673,2.26997,2.26673,2.26941,12630000.0
2008-08-15 18:40:00,2.269,2.27212,2.26576,2.27212,5750000.0
2008-08-15 18:41:00,2.27144,2.27144,2.26715,2.26806,7250000.0
2008-08-15 18:42:00,2.26913,2.2707,2.26542,2.26805,10380000.0
2008-08-15 18:43:00,2.2677,2.26933,2.26369,2.26909,9750000.0
2008-08-15 18:44:00,2.26925,2.27039,2.26577,2.27039,13130000.0
2008-08-15 18:45:00,2.26763,2.27232,2.26734,2.27019,7000000.0
2008-08-15 18:46:00,2.26993,2.27117,2.26544,2.26996,9000000.0
2008-08-15 18:47:00,2.26962,2.27044,2.26507,2.27044,9250000.0
2008-08-15 18:48:00,2.26906,2.26941,2.26595,2.26896,10500000.0
2008-08-15 18:49:00,2.26928,2.26952,2.26576,2.26681,10750000.0
2008-08-15 18:50:00,2.26615,2.26719,2.26407,2.26719,9750000.0
2008-08-15 18:51:00,2.26669,2.26747,2.26301,2.26301,11000000.0
2008-08-15 18:52:00,2.26763,2.26765,2.26181,2.26685,10130000.0
2008-08-15 18:53:00,2.26658,2.26769,2.26529,2.26769,11000000.0
2008-08-15 18:54:00,2.26781,2.26781,2.26492,2.26642,14380000.0
2008-08-15 18:55:00,2.26694,2.26937,2.26495,2.26725,6750000.0
2008-08-15 18:56:00,2.26797,2.26797,2.26275,2.26483,10250000.0
2008-08-15 18:57:00,2.26715,2.26941,2.2641,2.26723,12500000.0
2008-08-15 18:58:00,2.26609,2.26804,2.26388,2.2672,12250000.0
2008-08-15 18:59:00,2.26601,2.26755,2.26448,2.26681,5500000.0
2008-08-15 19:00:00,2.26703,2.26894,2.26107,2.26833,14000000.0
2008-08-15 19:01:00,2.26711,2.26896,2.26477,2.26896,6250000.0
2008-08-15 19:02:00,2.2678,2.2678,2.26041,2.26779,14000000.0
2008-08-15 19:03:00,2.26736,2.26749,2.26518,2.26707,7000000.0
2008-08-15 19:04:00,2.26748,2.26855,2.26472,2.26634,5500000.0
2008-08-15 19:05:00,2.26733,2.26788,2.26354,2.26788,8750000.0
2008-08-15 19:06:00,2.2636,2.26854,2.2636,2.26854,9250000.0
2008-08-15 19:07:00,2.26616,2.27047,2.26448,2.26448,7750000.0
2008-08-15 19:08:00,2.26609,2.26825,2.2654,2.26728,8500000.0
2008-08-15 19:09:00,2.2685,2.2685,2.26697,2.26739,9250000.0
2008-08-15 19:10:00,2.2667,2.26866,2.26504,2.2679,5500000.0
2008-08-15 19:11:00,2.26838,2.26841,2.2632,2.26808,13880000.0
2008-08-15 19:12:00,2.26879,2.26971,2.26566,2.26759,8250000.0
2008-08-15 19:13:00,2.26826,2.26883,2.26542,2.26883,7000000.0
2008-08-15 19:14:00,2.26788,2.27102,2.26616,2.26671,8630000.0
2008-08-15 19:15:00,2.2665,2.26948,2.26178,2.2622,11630000.0
2008-08-15 19:16:00,2.26822,2.26822,2.2636,2.2664,17250000.0
2008-08-15 19:17:00,2.26553,2.26747,2.26505,2.26667,10250000.0
2008-08-15 19:18:00,2.26807,2.27008,2.26498,2.26498,14630000.0
2008-08-15 19:19:00,2.2652,2.2665,2.2625,2.2625,13750000.0
2008-08-15 19:20:00,2.26774,2.26915,2.26303,2.264,8000000.0
2008-08-15 19:21:00,2.26714,2.26714,2.26064,2.26682,10630000.0
2008-08-15 19:22:00,2.26611,2.26694,2.26465,2.26675,7750000.0
2008-08-15 19:23:00,2.26723,2.26727,2.26483,2.26727,13500000.0
2008-08-15 19:24:00,2.26462,2.26581,2.2608,2.26581,5500000.0
2008-08-15 19:25:00,2.26549,2.26549,2.25835,2.26367,6130000.0
2008-08-15 19:26:00,2.26359,2.26705,2.26359,2.26704,4880000.0
2008-08-15 19:27:00,2.26511,2.26848,2.26459,2.26459,7380000.0
2008-08-15 19:28:00,2.26771,2.26771,2.26234,2.2652,6250000.0
2008-08-15 19:29:00,2.26792,2.26826,2.26457,2.26765,14380000.0
2008-08-15 19:30:00,2.26909,2.26926,2.26639,2.26926,5500000.0
2008-08-15 19:31:00,2.26783,2.26957,2.26604,2.26933,10630000.0
2008-08-15 19:32:00,2.2702,2.2707,2.26725,2.26937,7250000.0
2008-08-15 19:33:00,2.26859,2.2696,2.2645,2.26908,7130000.0
2008-08-15 19:34:00,2.26887,2.26958,2.26665,2.26819,15130000.0
2008-08-15 19:35:00,2.27017,2.2706,2.26492,2.269,11000000.0
2008-08-15 19:36:00,2.26696,2.27047,2.26622,2.27047,6010000.0
2008-08-15 19:37:00,2.27061,2.27061,2.26708,2.26851,8250000.0
2008-08-15 19:38:00,2.26924,2.26936,2.26715,2.26715,8250000.0
2008-08-15 19:39:00,2.26799,2.26988,2.26577,2.26858,5500000.0
2008-08-15 19:40:00,2.26981,2.27017,2.26788,2.26955,10380000.0
2008-08-15 19:41:00,2.26978,2.26978,2.26554,2.26612,6380000.0
2008-08-15 19:42:00,2.26898,2.27053,2.26805,2.27051,7380000.0
2008-08-15 19:43:00,2.26875,2.27001,2.26748,2.27001,6000000.0
2008-08-15 19:44:00,2.27053,2.27053,2.26472,2.26923,9000000.0
2008-08-15 19:45:00,2.26828,2.26984,2.26582,2.26938,9500000.0
2008-08-15 19:46:00,2.2677,2.26968,2.26578,2.26968,6000000.0
2008-08-15 19:47:00,2.26587,2.26961,2.26587,2.26919,8000000.0
2008-08-15 19:48:00,2.26894,2.26968,2.26762,2.26945,6500000.0
2008-08-15 19:49:00,2.26527,2.26933,2.26527,2.26682,8250000.0
2008-08-15 19:50:00,2.26938,2.26938,2.26441,2.26909,9380000.0
2008-08-15 19:51:00,2.26892,2.26975,2.26493,2.26975,7010000.0
2008-08-15 19:52:00,2.26982,2.27172,2.26795,2.26899,10500000.0
2008-08-15 19:53:00,2.2715,2.2715,2.26633,2.26683,9750000.0
2008-08-15 19:54:00,2.26767,2.27164,2.26694,2.26694,8500000.0
2008-08-15 19:55:00,2.27012,2.27075,2.26907,2.27075,9750000.0
2008-08-15 19:56:00,2.27058,2.27166,2.26776,2.2708,13000000.0
2008-08-15 19:57:00,2.27191,2.27278,2.26647,2.26855,19250000.0
2008-08-15 19:58:00,2.27033,2.27085,2.26788,2.26788,7500000.0
2008-08-15 19:59:00,2.26766,2.26942,2.26766,2.26867,6130000.0
2008-08-15 20:00:00,2.2715,2.27151,2.26867,2.27099,8500000.0
2008-08-15 20:01:00,2.26829,2.27021,2.26492,2.26492,10000000.0
2008-08-15 20:02:00,2.2699,2.27135,2.26783,2.26938,8000000.0
2008-08-15 20:03:00,2.26821,2.27111,2.26814,2.27106,7500000.0
2008-08-15 20:04:00,2.26828,2.27122,2.26828,2.26909,5250000.0
2008-08-15 20:05:00,2.2682,2.27045,2.26724,2.27045,14000000.0
2008-08-15 20:06:00,2.26871,2.27017,2.26545,2.26918,7500000.0
2008-08-15 20:07:00,2.26927,2.27031,2.26688,2.26829,14010000.0
2008-08-15 20:08:00,2.2686,2.2704,2.2686,2.27011,4250000.0
2008-08-15 20:09:00,2.26886,2.2703,2.26455,2.26829,9760000.0
2008-08-15 20:10:00,2.26647,2.27072,2.26584,2.2705,9380000.0
2008-08-15 20:11:00,2.26578,2.26986,2.26578,2.26959,12500000.0
2008-08-15 20:12:00,2.27094,2.27094,2.26703,2.26912,6380000.0
2008-08-15 20:13:00,2.26992,2.26994,2.26414,2.26976,8500000.0
2008-08-15 20:14:00,2.26627,2.27032,2.26627,2.26875,9000000.0
2008-08-15 20:15:00,2.26965,2.26965,2.2667,2.2667,8250000.0
2008-08-15 20:16:00,2.26688,2.26988,2.26674,2.26937,12500000.0
2008-08-15 20:17:00,2.26703,2.27062,2.26513,2.26513,12000000.0
2008-08-15 20:18:00,2.26813,2.27015,2.26519,2.26789,9500000.0
2008-08-15 20:19:00,2.26958,2.27057,2.26458,2.26753,7000000.0
2008-08-15 20:20:00,2.2655,2.27068,2.2655,2.26844,10500000.0
2008-08-15 20:21:00,2.27067,2.27067,2.26591,2.26802,11250000.0
2008-08-15 20:22:00,2.26988,2.27005,2.26798,2.26798,9250000.0
2008-08-15 20:23:00,2.26908,2.27066,2.26554,2.26646,8500000.0
2008-08-15 20:24:00,2.26677,2.27083,2.26677,2.26684,12750000.0
2008-08-15 20:25:00,2.26942,2.26946,2.26574,2.26836,12380000.0
2008-08-15 20:26:00,2.26893,2.26944,2.26448,2.26583,11250000.0
2008-08-15 20:27:00,2.26689,2.26994,2.26462,2.26753,6250000.0
2008-08-15 20:28:00,2.26642,2.26852,2.26591,2.2661,7880000.0
2008-08-15 20:29:00,2.26604,2.26909,2.26447,2.26898,8500000.0
2008-08-15 20:30:00,2.26969,2.27046,2.26683,2.26779,12750000.0
2008-08-15 20:31:00,2.26946,2.26973,2.26543,2.26543,7500000.0
2008-08-15 20:32:00,2.26694,2.26915,2.26659,2.26659,7380000.0
2008-08-15 20:33:00,2.26835,2.26894,2.26465,2.26506,10130000.0
2008-08-15 20:34:00,2.2677,2.26974,2.2677,2.26898,8750000.0
2008-08-15 20:35:00,2.26956,2.26994,2.2667,2.26994,5500000.0
2008-08-15 20:36:00,2.2683,2.27027,2.26751,2.26751,8500000.0
2008-08-15 20:37:00,2.26854,2.26894,2.26557,2.26873,10250000.0
2008-08-15 20:38:00,2.26926,2.26989,2.26587,2.26959,12250000.0
2008-08-15 20:39:00,2.26528,2.26961,2.26528,2.26542,7130000.0
2008-08-15 20:40:00,2.26522,2.26883,2.26345,2.26764,11750000.0
2008-08-15 20:41:00,2.26674,2.26891,2.26485,2.26871,15500000.0
2008-08-15 20:42:00,2.26699,2.26902,2.26659,2.26691,13130000.0
2008-08-15 20:43:00,2.26597,2.26797,2.26336,2.26503,6130000.0
2008-08-15 20:44:00,2.26827,2.2695,2.26469,2.26917,14000000.0
2008-08-15 20:45:00,2.26602,2.26917,2.26602,2.26828,7500000.0
2008-08-15 20:46:00,2.26517,2.26879,2.26517,2.26879,7000000.0
2008-08-15 20:47:00,2.26557,2.26856,2.26311,2.26856,9000000.0
2008-08-15 20:48:00,2.26805,2.26879,2.26477,2.26879,5250000.0
2008-08-15 20:49:00,2.26561,2.26848,2.26394,2.26845,8630000.0
2008-08-15 20:50:00,2.26549,2.26927,2.26537,2.26631,10250000.0
2008-08-15 20:51:00,2.26216,2.26924,2.26216,2.26775,9000000.0
2008-08-15 20:52:00,2.26891,2.26895,2.26274,2.26856,7880000.0
2008-08-15 20:53:00,2.26875,2.2693,2.26544,2.2693,6750000.0
2008-08-15 20:54:00,2.26973,2.26973,2.26485,2.26608,6750000.0
2008-08-15 20:55:00,2.26688,2.26798,2.26257,2.26798,9250000.0
2008-08-15 20:56:00,2.26559,2.26921,2.26559,2.26731,7500000.0
2008-08-15 20:57:00,2.26944,2.26974,2.26646,2.26974,11130000.0
2008-08-15 20:58:00,2.26853,2.26953,2.2648,2.26845,10250000.0
2008-08-15 20:59:00,2.26993,2.27038,2.26614,2.26936,11750000.0
2008-08-15 21:00:00,2.26752,2.26918,2.26501,2.26681,7500000.0
2008-08-15 21:01:00,2.26844,2.26868,2.26512,2.26708,6250000.0
2008-08-15 21:02:00,2.26743,2.26993,2.26395,2.26395,11250000.0
2008-08-15 21:03:00,2.26876,2.26953,2.26792,2.26953,10250000.0
2008-08-15 21:04:00,2.26718,2.26972,2.26718,2.26912,8500000.0
2008-08-15 21:05:00,2.26915,2.27019,2.26563,2.26747,5630000.0
2008-08-15 21:06:00,2.26574,2.26884,2.26574,2.26735,5750000.0
2008-08-15 21:07:00,2.27009,2.27009,2.26562,2.2673,7750000.0
2008-08-15 21:08:00,2.26969,2.26969,2.26683,2.26902,14750000.0
2008-08-15 21:09:00,2.26658,2.26929,2.26589,2.26644,11500000.0
2008-08-15 21:10:00,2.26659,2.27002,2.26623,2.26636,7500000.0
2008-08-15 21:11:00,2.26701,2.26985,2.26692,2.2698,5500000.0
2008-08-15 21:12:00,2.26712,2.26835,2.26523,2.26523,5250000.0
2008-08-15 21:13:00,2.2687,2.26945,2.2642,2.2687,10750000.0
2008-08-15 21:14:00,2.26908,2.26999,2.26567,2.26567,7500000.0
2008-08-15 21:15:00,2.26873,2.26914,2.26445,2.26491,7750000.0
2008-08-15 21:16:00,2.26697,2.2696,2.26554,2.26554,6380000.0
2008-08-15 21:17:00,2.26433,2.27019,2.26421,2.26739,8250000.0
2008-08-15 21:18:00,2.26707,2.26886,2.26481,2.26657,7250000.0
2008-08-15 21:19:00,2.26884,2.26884,2.26511,2.26776,5380000.0
2008-08-15 21:20:00,2.26661,2.26883,2.26433,2.26883,9500000.0
2008-08-15 21:21:00,2.26595,2.2685,2.26534,2.26534,8880000.0
2008-08-15 21:22:00,2.26087,2.26637,2.26087,2.26216,8750000.0
2008-08-15 21:23:00,2.26574,2.26643,2.26574,2.26609,7000000.0
2008-08-15 21:24:00,2.26807,2.26908,2.26469,2.26469,7130000.0
2008-08-15 21:25:00,2.2665,2.26935,2.26488,2.26708,12000000.0
2008-08-15 21:26:00,2.26579,2.26849,2.26445,2.26762,6000000.0
2008-08-15 21:27:00,2.2647,2.2678,2.26396,2.26396,7000000.0
2008-08-15 21:28:00,2.26438,2.26758,2.2641,2.26613,7000000.0
2008-08-15 21:29:00,2.26733,2.26862,2.26281,2.26673,7750000.0
2008-08-15 21:30:00,2.26586,2.26837,2.26325,2.26837,8250000.0
2008-08-15 21:31:00,2.2659,2.26823,2.26438,2.26568,10750000.0
2008-08-15 21:32:00,2.26547,2.26821,2.26483,2.26821,7500000.0
2008-08-15 21:33:00,2.26582,2.26849,2.26485,2.26812,6000000.0
2008-08-15 21:34:00,2.26663,2.2683,2.26527,2.2683,9500000.0
2008-08-15 21:35:00,2.26262,2.26864,2.26262,2.26618,6750000.0
2008-08-15 21:36:00,2.26826,2.2687,2.26647,2.2687,8750000.0
2008-08-15 21:38:00,2.26778,2.27002,2.26703,2.26703,11130000.0
2008-08-15 21:39:00,2.2675,2.26798,2.26458,2.2671,8880000.0
2008-08-15 21:40:00,2.26765,2.26846,2.26488,2.26773,5250000.0
2008-08-15 21:41:00,2.26572,2.26804,2.26336,2.26336,6250000.0
2008-08-15 21:42:00,2.26641,2.26749,2.26641,2.26749,6000000.0
2008-08-15 21:43:00,2.26602,2.26897,2.26602,2.2671,10500000.0
2008-08-15 21:44:00,2.26675,2.26941,2.26393,2.26855,7000000.0
2008-08-15 21:45:00,2.26748,2.26765,2.26583,2.26583,8880000.0
2008-08-15 21:46:00,2.26727,2.26762,2.26452,2.26744,12250000.0
2008-08-15 21:47:00,2.2679,2.2679,2.26503,2.26609,11750000.0
2008-08-15 21:48:00,2.26456,2.26736,2.26111,2.26711,10630000.0
2008-08-15 21:49:00,2.26543,2.26697,2.26412,2.26412,7880000.0
2008-08-15 21:50:00,2.26561,2.26791,2.26532,2.26791,5750000.0
2008-08-15 21:51:00,2.26698,2.26824,2.26529,2.26823,6260000.0
2008-08-15 21:52:00,2.2651,2.2674,2.26191,2.26531,7500000.0
2008-08-15 21:53:00,2.26845,2.26911,2.26635,2.26635,8880000.0
2008-08-15 21:54:00,2.26704,2.26889,2.26704,2.26754,6500000.0
2008-08-15 21:55:00,2.26834,2.26879,2.26768,2.26879,9260000.0
2008-08-15 21:56:00,2.26933,2.26933,2.26468,2.26468,5750000.0
2008-08-15 21:57:00,2.26524,2.26941,2.26524,2.26637,12630000.0
2008-08-15 21:58:00,2.26855,2.26934,2.26726,2.26848,8250000.0
2008-08-15 21:59:00,2.2673,2.26898,2.26436,2.26436,10500000.0
2008-08-15 22:00:00,2.26742,2.26945,2.26695,2.26885,8000000.0
2008-08-15 22:01:00,2.26547,2.26847,2.26462,2.26847,6500000.0
2008-08-15 22:02:00,2.26746,2.26784,2.26429,2.26763,6250000.0
2008-08-15 22:03:00,2.26576,2.26863,2.26467,2.26794,10250000.0
2008-08-15 22:04:00,2.26239,2.26709,2.26239,2.26597,6250000.0
2008-08-15 22:05:00,2.26734,2.26734,2.26156,2.26156,5250000.0
2008-08-15 22:06:00,2.26664,2.2681,2.26517,2.26741,11630000.0
2008-08-15 22:07:00,2.26368,2.26739,2.26368,2.26543,8250000.0
2008-08-15 22:08:00,2.26593,2.2669,2.26575,2.26583,6000000.0
2008-08-15 22:09:00,2.26377,2.26811,2.26222,2.26811,9000000.0
2008-08-15 22:10:00,2.26616,2.26688,2.26209,2.26649,8250000.0
2008-08-15 22:11:00,2.26366,2.269,2.26366,2.26802,7000000.0
2008-08-15 22:12:00,2.26532,2.2685,2.26456,2.2685,5880000.0
2008-08-15 22:13:00,2.2658,2.26813,2.2658,2.26813,9750000.0
2008-08-15 22:14:00,2.26597,2.26858,2.26553,2.26553,5750000.0
2008-08-15 22:15:00,2.26567,2.26866,2.26383,2.26823,6500000.0
2008-08-15 22:16:00,2.26735,2.26985,2.26472,2.26854,7500000.0
2008-08-15 22:17:00,2.26849,2.26953,2.26418,2.267,13000000.0
2008-08-15 22:18:00,2.26967,2.26994,2.2683,2.26859,8130000.0
2008-08-15 22:19:00,2.26585,2.26979,2.26585,2.26898,5630000.0
2008-08-15 22:20:00,2.26795,2.26879,2.26312,2.26312,8500000.0
2008-08-15 22:21:00,2.26641,2.26641,2.26518,2.2656,9750000.0
2008-08-15 22:22:00,2.26653,2.26867,2.26478,2.26526,12000000.0
2008-08-15 22:23:00,2.26749,2.26865,2.26269,2.26446,7250000.0
2008-08-15 22:24:00,2.2651,2.26601,2.2639,2.2653,6000000.0
2008-08-15 22:25:00,2.26625,2.26676,2.2635,2.26409,8750000.0
2008-08-15 22:26:00,2.26446,2.2653,2.26277,2.26441,6750000.0
2008-08-15 22:27:00,2.26503,2.26729,2.26108,2.26108,6000000.0
2008-08-15 22:28:00,2.26609,2.26687,2.26408,2.26408,11000000.0
2008-08-15 22:29:00,2.26408,2.26478,2.26208,2.26408,10500000.0
2008-08-15 22:30:00,2.26468,2.26577,2.26172,2.26536,8250000.0
2008-08-15 22:31:00,2.26327,2.26655,2.26161,2.26402,7000000.0
2008-08-15 22:32:00,2.2633,2.26502,2.2633,2.26373,9000000.0
2008-08-15 22:33:00,2.2652,2.26561,2.26291,2.26362,11250000.0
2008-08-15 22:34:00,2.26423,2.26528,2.2625,2.2625,6130000.0
2008-08-15 22:35:00,2.26365,2.26487,2.26365,2.26487,2250000.0
2008-08-15 22:36:00,2.26515,2.26629,2.26368,2.26601,5500000.0
2008-08-15 22:37:00,2.26414,2.26528,2.26158,2.26369,7000000.0
2008-08-15 22:38:00,2.26367,2.26792,2.26367,2.26792,10750000.0
2008-08-15 22:39:00,2.26528,2.26777,2.26069,2.26069,8250000.0
2008-08-15 22:40:00,2.26381,2.26386,2.26259,2.26335,5500000.0
2008-08-15 22:41:00,2.26432,2.26545,2.26346,2.26456,5250000.0
2008-08-15 22:42:00,2.26465,2.26754,2.26307,2.26307,5880000.0
2008-08-15 22:43:00,2.25813,2.26372,2.25813,2.26372,7880000.0
2008-08-15 22:44:00,2.26403,2.26599,2.26403,2.26404,6750000.0
2008-08-15 22:45:00,2.26451,2.26671,2.26432,2.26671,7500000.0
2008-08-15 22:46:00,2.26336,2.26495,2.2598,2.26336,5250000.0
2008-08-15 22:47:00,2.26457,2.26496,2.26205,2.26465,7500000.0
2008-08-15 22:48:00,2.26348,2.2663,2.26263,2.26393,10130000.0
2008-08-15 22:49:00,2.26497,2.26598,2.26086,2.26112,8250000.0
2008-08-15 22:50:00,2.26652,2.26652,2.26116,2.2641,7500000.0
2008-08-15 22:51:00,2.26339,2.26467,2.25875,2.26467,9130000.0
2008-08-15 22:52:00,2.2628,2.26637,2.2628,2.26413,5500000.0
2008-08-15 22:53:00,2.26387,2.26591,2.26246,2.2626,6250000.0
2008-08-15 22:54:00,2.26401,2.26508,2.26274,2.26375,9250000.0
2008-08-15 22:55:00,2.26327,2.26431,2.26197,2.26197,7880000.0
2008-08-15 22:56:00,2.26304,2.26421,2.2595,2.26406,7130000.0
2008-08-15 22:57:00,2.26432,2.26465,2.26368,2.26465,9260000.0
2008-08-15 22:58:00,2.26393,2.26481,2.25946,2.26226,6000000.0
2008-08-15 22:59:00,2.26297,2.26436,2.26116,2.2639,10000000.0
2008-08-17 23:00:00,2.26503,2.26636,2.26503,2.26636,1500000.0
2008-08-17 23:02:00,2.26952,2.26958,2.2652,2.2652,8750000.0
2008-08-17 23:03:00,2.26262,2.26327,2.25937,2.26262,7000000.0
2008-08-17 23:04:00,2.26441,2.26943,2.26153,2.26943,9380000.0
2008-08-17 23:05:00,2.26572,2.26982,2.26442,2.26957,5500000.0
2008-08-17 23:07:00,2.26738,2.26921,2.26567,2.26738,8260000.0
2008-08-17 23:08:00,2.26922,2.26983,2.26637,2.26968,7880000.0
2008-08-17 23:10:00,2.26921,2.26962,2.26608,2.26922,8750000.0
2008-08-17 23:11:00,2.26813,2.26922,2.2655,2.26738,6500000.0
2008-08-17 23:12:00,2.26204,2.26242,2.25968,2.25968,9750000.0
2008-08-17 23:13:00,2.26744,2.26744,2.26176,2.26332,6250000.0
2008-08-17 23:14:00,2.26028,2.2622,2.25777,2.26012,6750000.0
2008-08-17 23:15:00,2.26532,2.26753,2.26532,2.26753,1750000.0
2008-08-17 23:16:00,2.25926,2.26802,2.25926,2.26802,6250000.0
2008-08-17 23:18:00,2.26873,2.26927,2.26777,2.26778,8750000.0
2008-08-17 23:19:00,2.26881,2.26913,2.26562,2.26881,17250000.0
2008-08-17 23:21:00,2.26663,2.26923,2.26663,2.26923,7880000.0
2008-08-17 23:22:00,2.26209,2.2677,2.25919,2.2677,8130000.0
2008-08-17 23:23:00,2.26024,2.26323,2.25812,2.26215,8500000.0
2008-08-17 23:24:00,2.26683,2.26863,2.26683,2.26863,1500000.0
2008-08-17 23:26:00,2.26698,2.26918,2.26673,2.26673,6750000.0
2008-08-17 23:27:00,2.26885,2.26885,2.26767,2.26824,5500000.0
2008-08-17 23:29:00,2.26843,2.26922,2.26787,2.26922,8500000.0
2008-08-17 23:30:00,2.26162,2.26515,2.26162,2.26293,8130000.0
2008-08-17 23:31:00,2.26185,2.26314,2.25882,2.26097,11010000.0
2008-08-17 23:32:00,2.26329,2.26329,2.25733,2.25997,7250000.0
2008-08-17 23:33:00,2.26205,2.26428,2.25909,2.26353,5500000.0
2008-08-17 23:34:00,2.26286,2.26316,2.25863,2.26284,7250000.0
2008-08-17 23:35:00,2.26179,2.26363,2.26019,2.26283,8000000.0
2008-08-17 23:36:00,2.2618,2.26319,2.2581,2.26296,9500000.0
2008-08-17 23:37:00,2.26421,2.26483,2.26147,2.26312,6880000.0
2008-08-17 23:38:00,2.26431,2.26435,2.26343,2.26435,6380000.0
2008-08-17 23:39:00,2.26192,2.26393,2.25872,2.26314,6250000.0
2008-08-17 23:40:00,2.26409,2.26443,2.26242,2.26443,7000000.0
2008-08-17 23:41:00,2.26452,2.26452,2.26247,2.2643,7750000.0
2008-08-17 23:43:00,2.26479,2.2666,2.26479,2.26493,6250000.0
2008-08-17 23:44:00,2.26275,2.26639,2.26166,2.26172,5500000.0
2008-08-17 23:45:00,2.26073,2.26314,2.25839,2.26294,6250000.0
2008-08-17 23:46:00,2.26259,2.26343,2.26177,2.26333,7000000.0
2008-08-17 23:47:00,2.26819,2.26819,2.26465,2.26746,9000000.0
2008-08-17 23:48:00,2.26355,2.26721,2.26355,2.26721,5250000.0
2008-08-17 23:49:00,2.26217,2.26374,2.25928,2.26374,6000000.0
2008-08-17 23:50:00,2.26814,2.26814,2.26266,2.26747,7500000.0
2008-08-17 23:51:00,2.26595,2.26724,2.25962,2.26724,10750000.0
2008-08-17 23:52:00,2.26401,2.26441,2.2605,2.26417,12250000.0
2008-08-17 23:53:00,2.26776,2.26813,2.26347,2.26557,8500000.0
2008-08-17 23:54:00,2.26413,2.26475,2.26261,2.2639,7750000.0
2008-08-17 23:55:00,2.2641,2.26415,2.26182,2.26415,7250000.0
2008-08-17 23:57:00,2.26488,2.26785,2.26276,2.26466,10500000.0
2008-08-17 23:58:00,2.26382,2.2643,2.26329,2.2643,8500000.0
2008-08-18 00:00:00,2.26442,2.26465,2.26355,2.26448,11000000.0
2008-08-18 00:01:00,2.26114,2.2636,2.25941,2.25941,6750000.0
2008-08-18 00:02:00,2.26396,2.26438,2.26209,2.2638,8500000.0
2008-08-18 00:03:00,2.26091,2.26351,2.2594,2.26207,9250000.0
2008-08-18 00:04:00,2.2622,2.26345,2.25764,2.26306,13000000.0
2008-08-18 00:05:00,2.26358,2.26358,2.25708,2.26276,14380000.0
2008-08-18 00:06:00,2.2615,2.26493,2.25778,2.26493,10630000.0
2008-08-18 00:07:00,2.25726,2.26323,2.25709,2.26312,7000000.0
2008-08-18 00:08:00,2.26252,2.26517,2.26087,2.26452,7130000.0
2008-08-18 00:09:00,2.26314,2.26337,2.26006,2.26337,5500000.0
2008-08-18 00:11:00,2.2646,2.26512,2.26107,2.26462,15000000.0
2008-08-18 00:13:00,2.2633,2.26431,2.26171,2.26338,9000000.0
2008-08-18 00:14:00,2.26273,2.26522,2.26242,2.26462,10750000.0
2008-08-18 00:15:00,2.26288,2.26388,2.26012,2.26352,8500000.0
2008-08-18 00:16:00,2.26228,2.26385,2.2582,2.26266,14250000.0
2008-08-18 00:17:00,2.26104,2.26312,2.25843,2.26039,8880000.0
2008-08-18 00:18:00,2.26219,2.26352,2.26004,2.26029,19630000.0
2008-08-18 00:19:00,2.26091,2.26406,2.26069,2.26312,8250000.0
2008-08-18 00:20:00,2.26103,2.26402,2.25989,2.26106,7000000.0
2008-08-18 00:21:00,2.26168,2.262,2.25676,2.262,9500000.0
2008-08-18 00:22:00,2.26079,2.26203,2.25998,2.26169,7750000.0
2008-08-18 00:23:00,2.25979,2.2609,2.25818,2.25913,9500000.0
2008-08-18 00:24:00,2.26072,2.26127,2.25998,2.26115,9130000.0
2008-08-18 00:25:00,2.25947,2.26101,2.25757,2.25757,10750000.0
2008-08-18 00:26:00,2.2595,2.26147,2.2595,2.26147,11250000.0
2008-08-18 00:27:00,2.25887,2.26362,2.25672,2.25869,11250000.0
2008-08-18 00:28:00,2.26097,2.26232,2.25602,2.26105,11130000.0
2008-08-18 00:29:00,2.26119,2.26119,2.25483,2.26084,18250000.0
2008-08-18 00:30:00,2.26096,2.2613,2.25519,2.2613,8500000.0
2008-08-18 00:31:00,2.25833,2.26276,2.25817,2.26226,7750000.0
2008-08-18 00:32:00,2.2617,2.2617,2.25804,2.26106,10630000.0
2008-08-18 00:33:00,2.26211,2.26288,2.25902,2.26158,10130000.0
2008-08-18 00:35:00,2.26366,2.26366,2.26118,2.26198,9000000.0
2008-08-18 00:36:00,2.26105,2.26274,2.26091,2.26143,7750000.0
2008-08-18 00:37:00,2.26112,2.26179,2.25985,2.26167,7500000.0
2008-08-18 00:38:00,2.26327,2.26327,2.25783,2.26112,9250000.0
2008-08-18 00:39:00,2.25762,2.26213,2.2561,2.25695,6250000.0
2008-08-18 00:40:00,2.26183,2.26183,2.25679,2.26124,5750000.0
2008-08-18 00:41:00,2.26131,2.26353,2.25792,2.26187,18250000.0
2008-08-18 00:42:00,2.26063,2.26352,2.26011,2.26291,7500000.0
2008-08-18 00:43:00,2.25742,2.26167,2.25742,2.26162,6750000.0
2008-08-18 00:44:00,2.26451,2.26492,2.26288,2.26435,6250000.0
2008-08-18 00:45:00,2.26151,2.26259,2.25775,2.26216,10500000.0
2008-08-18 00:46:00,2.26082,2.26157,2.25875,2.25928,9250000.0
2008-08-18 00:47:00,2.25727,2.26297,2.25423,2.25423,11500000.0
2008-08-18 00:48:00,2.25693,2.26207,2.25693,2.26097,8500000.0
2008-08-18 00:49:00,2.25984,2.26322,2.25984,2.26192,5750000.0
2008-08-18 00:50:00,2.26142,2.2636,2.25791,2.2636,5250000.0
2008-08-18 00:51:00,2.26263,2.26382,2.25917,2.2633,14880000.0
2008-08-18 00:52:00,2.26117,2.26299,2.25912,2.26108,6250000.0
2008-08-18 00:53:00,2.26176,2.26336,2.25935,2.26019,16500000.0
2008-08-18 00:56:00,2.26145,2.2635,2.25855,2.2635,10500000.0
2008-08-18 00:57:00,2.26133,2.26274,2.26133,2.26273,5880000.0
2008-08-18 00:58:00,2.26091,2.26279,2.25928,2.26114,8130000.0
2008-08-18 00:59:00,2.26122,2.26214,2.26051,2.26115,11000000.0
2008-08-18 01:00:00,2.26202,2.26253,2.25952,2.25952,9390000.0
2008-08-18 01:01:00,2.26228,2.26333,2.26177,2.26333,8750000.0
2008-08-18 01:02:00,2.26037,2.26323,2.25951,2.26229,9000000.0
2008-08-18 01:03:00,2.26257,2.2634,2.25761,2.26338,11630000.0
2008-08-18 01:04:00,2.26309,2.26557,2.25895,2.26303,13630000.0
2008-08-18 01:05:00,2.26202,2.26445,2.25754,2.26445,8500000.0
2008-08-18 01:06:00,2.25944,2.26451,2.25944,2.26283,7250000.0
2008-08-18 01:07:00,2.2649,2.2649,2.25823,2.2634,12510000.0
2008-08-18 01:08:00,2.26312,2.26388,2.26166,2.26269,7750000.0
2008-08-18 01:09:00,2.26276,2.26392,2.25938,2.26378,5250000.0
2008-08-18 01:10:00,2.26272,2.26468,2.2627,2.26433,7380000.0
2008-08-18 01:11:00,2.26545,2.26545,2.2629,2.26382,5500000.0
2008-08-18 01:12:00,2.26301,2.26533,2.26301,2.2651,7000000.0
2008-08-18 01:13:00,2.26305,2.26637,2.26234,2.26505,8880000.0
2008-08-18 01:14:00,2.26373,2.26457,2.26086,2.26086,7750000.0
2008-08-18 01:15:00,2.26441,2.26537,2.26256,2.26443,5250000.0
2008-08-18 01:16:00,2.26542,2.26573,2.26071,2.26549,12000000.0
2008-08-18 01:17:00,2.26507,2.26737,2.26339,2.26676,8510000.0
2008-08-18 01:18:00,2.26265,2.26667,2.26265,2.26626,6750000.0
2008-08-18 01:19:00,2.26477,2.26603,2.26388,2.2657,6000000.0
2008-08-18 01:20:00,2.26461,2.2652,2.25967,2.2652,12250000.0
2008-08-18 01:21:00,2.26374,2.26546,2.26205,2.26205,9880000.0
2008-08-18 01:22:00,2.25997,2.26491,2.25947,2.25947,11630000.0
2008-08-18 01:23:00,2.26418,2.26895,2.26172,2.2678,12630000.0
2008-08-18 01:24:00,2.2649,2.26884,2.26452,2.26452,6750000.0
2008-08-18 01:25:00,2.26799,2.26799,2.25952,2.26222,8880000.0
2008-08-18 01:26:00,2.26393,2.26839,2.2607,2.26839,8880000.0
2008-08-18 01:27:00,2.26522,2.26778,2.26274,2.26421,7500000.0
2008-08-18 01:28:00,2.26609,2.26784,2.26557,2.26571,6250000.0
2008-08-18 01:29:00,2.26724,2.26815,2.26471,2.26471,9010000.0
2008-08-18 01:30:00,2.26531,2.26865,2.26376,2.2674,10000000.0
2008-08-18 01:31:00,2.26569,2.26779,2.26338,2.26656,10630000.0
2008-08-18 01:32:00,2.26419,2.26608,2.26303,2.26528,8750000.0
2008-08-18 01:33:00,2.26558,2.26649,2.26473,2.26496,7500000.0
2008-08-18 01:34:00,2.26655,2.26658,2.26124,2.26658,5630000.0
2008-08-18 01:35:00,2.26197,2.26577,2.26197,2.26387,6000000.0
2008-08-18 01:36:00,2.26401,2.26483,2.26243,2.26243,6380000.0
2008-08-18 01:37:00,2.26601,2.26605,2.26103,2.26432,12500000.0
2008-08-18 01:38:00,2.26579,2.26599,2.26416,2.26535,5510000.0
2008-08-18 01:39:00,2.26566,2.26566,2.26017,2.26017,7500000.0
2008-08-18 01:40:00,2.26179,2.26205,2.25985,2.26205,6880000.0
2008-08-18 01:41:00,2.25983,2.26171,2.25941,2.26115,10380000.0
2008-08-18 01:42:00,2.26026,2.26104,2.25947,2.26082,5250000.0
2008-08-18 01:43:00,2.25923,2.26053,2.2572,2.2589,6000000.0
2008-08-18 01:44:00,2.2599,2.26335,2.2599,2.26292,5630000.0
2008-08-18 01:45:00,2.26199,2.2642,2.26183,2.26193,12750000.0
2008-08-18 01:46:00,2.26127,2.26416,2.26121,2.26329,10750000.0
2008-08-18 01:47:00,2.26367,2.26464,2.26165,2.26335,8630000.0
2008-08-18 01:48:00,2.26381,2.2654,2.26186,2.26418,10000000.0
2008-08-18 01:49:00,2.26404,2.26505,2.25999,2.26305,10380000.0
2008-08-18 01:50:00,2.262,2.26517,2.26105,2.26299,15010000.0
2008-08-18 01:51:00,2.26446,2.26451,2.26198,2.26361,6250000.0
2008-08-18 01:52:00,2.26073,2.26439,2.26073,2.26211,7750000.0
2008-08-18 01:53:00,2.26245,2.26281,2.26147,2.26154,8880000.0
2008-08-18 01:54:00,2.26174,2.26323,2.25946,2.26202,10880000.0
2008-08-18 01:55:00,2.26037,2.26489,2.26037,2.2627,9880000.0
2008-08-18 01:56:00,2.26151,2.26431,2.26128,2.26313,7250000.0
2008-08-18 01:57:00,2.26521,2.26521,2.2628,2.26387,8750000.0
2008-08-18 01:58:00,2.26208,2.26315,2.26125,2.26275,5250000.0
2008-08-18 02:00:00,2.26444,2.26658,2.26189,2.2647,7500000.0
2008-08-18 02:01:00,2.2646,2.26722,2.26275,2.26691,10500000.0
2008-08-18 02:02:00,2.26661,2.2672,2.26251,2.26624,12510000.0
2008-08-18 02:03:00,2.26488,2.26488,2.26003,2.26082,8500000.0
2008-08-18 02:04:00,2.26305,2.26425,2.26044,2.2612,13760000.0
2008-08-18 02:05:00,2.26202,2.26285,2.26042,2.2628,10750000.0
2008-08-18 02:06:00,2.25875,2.26222,2.25798,2.25798,9380000.0
2008-08-18 02:07:00,2.2626,2.26289,2.25816,2.26289,9630000.0
2008-08-18 02:08:00,2.26057,2.26153,2.25993,2.26143,5250000.0
2008-08-18 02:09:00,2.26121,2.26121,2.25781,2.25855,8750000.0
2008-08-18 02:10:00,2.25893,2.26367,2.25893,2.26367,11250000.0
2008-08-18 02:11:00,2.26167,2.26391,2.26067,2.26067,12250000.0
2008-08-18 02:12:00,2.26323,2.26471,2.26219,2.26471,8750000.0
2008-08-18 02:13:00,2.25849,2.26519,2.25849,2.26108,8250000.0
2008-08-18 02:14:00,2.26373,2.26434,2.25608,2.26377,11380000.0
2008-08-18 02:15:00,2.26148,2.2633,2.25474,2.25944,19880000.0
2008-08-18 02:16:00,2.25998,2.26055,2.25548,2.26018,11250000.0
2008-08-18 02:17:00,2.25598,2.26051,2.25525,2.26002,7250000.0
2008-08-18 02:18:00,2.26065,2.26065,2.25591,2.25971,12380000.0
2008-08-18 02:19:00,2.2586,2.26037,2.25721,2.25895,7500000.0
2008-08-18 02:20:00,2.25831,2.2597,2.255,2.25936,5250000.0
2008-08-18 02:21:00,2.25969,2.2597,2.25804,2.25804,6750000.0
2008-08-18 02:22:00,2.25773,2.25906,2.25723,2.25902,5500000.0
2008-08-18 02:23:00,2.25915,2.25938,2.25741,2.25777,6750000.0
2008-08-18 02:24:00,2.25878,2.25907,2.25415,2.25829,8880000.0
2008-08-18 02:25:00,2.25692,2.25902,2.25453,2.25453,6750000.0
2008-08-18 02:26:00,2.25956,2.25956,2.25486,2.25911,5250000.0
2008-08-18 02:27:00,2.26017,2.26017,2.25442,2.25772,9750000.0
2008-08-18 02:28:00,2.25958,2.25959,2.25503,2.25913,7630000.0
2008-08-18 02:29:00,2.25545,2.26054,2.25545,2.25943,7010000.0
2008-08-18 02:30:00,2.25673,2.25826,2.2549,2.25782,8500000.0
2008-08-18 02:31:00,2.25613,2.25803,2.2545,2.25787,14260000.0
2008-08-18 02:32:00,2.25654,2.25816,2.2551,2.25595,11630000.0
2008-08-18 02:33:00,2.25117,2.25704,2.24951,2.24951,16000000.0
2008-08-18 02:34:00,2.25702,2.25713,2.25207,2.25438,12250000.0
2008-08-18 02:35:00,2.25381,2.25688,2.2536,2.2536,6000000.0
2008-08-18 02:36:00,2.25577,2.25577,2.2492,2.25267,10380000.0
2008-08-18 02:37:00,2.25654,2.25702,2.2524,2.25702,8500000.0
2008-08-18 02:38:00,2.25299,2.25612,2.25195,2.25431,11750000.0
2008-08-18 02:39:00,2.25491,2.25595,2.25429,2.25512,6250000.0
2008-08-18 02:40:00,2.25736,2.25736,2.25366,2.25652,9500000.0
2008-08-18 02:41:00,2.25439,2.25782,2.25281,2.25614,9250000.0
2008-08-18 02:42:00,2.25298,2.25662,2.252,2.2551,9880000.0
2008-08-18 02:43:00,2.25589,2.25767,2.25493,2.25573,9250000.0
2008-08-18 02:44:00,2.25668,2.25681,2.25483,2.25681,7250000.0
2008-08-18 02:45:00,2.25544,2.25615,2.25063,2.2559,6000000.0
2008-08-18 02:46:00,2.2572,2.2572,2.25109,2.2552,8880000.0
2008-08-18 02:47:00,2.25686,2.25686,2.25459,2.25459,11500000.0
2008-08-18 02:48:00,2.25681,2.25681,2.25128,2.25495,13750000.0
2008-08-18 02:49:00,2.2511,2.25694,2.2511,2.25694,4000000.0
2008-08-18 02:50:00,2.25543,2.25552,2.25212,2.25461,5880000.0
2008-08-18 02:51:00,2.25431,2.25613,2.25423,2.25613,6500000.0
2008-08-18 02:52:00,2.2528,2.25636,2.2528,2.25636,8250000.0
2008-08-18 02:53:00,2.25488,2.25723,2.25466,2.25723,5250000.0
2008-08-18 02:54:00,2.25426,2.25729,2.25314,2.25557,7250000.0
2008-08-18 02:55:00,2.25451,2.25731,2.25451,2.25731,5250000.0
2008-08-18 02:56:00,2.25569,2.2573,2.25505,2.25585,8630000.0
2008-08-18 02:57:00,2.25558,2.25737,2.25445,2.25591,13750000.0
2008-08-18 02:58:00,2.25606,2.25663,2.2539,2.25592,11250000.0
2008-08-18 02:59:00,2.25721,2.25721,2.25155,2.25535,8880000.0
2008-08-18 03:00:00,2.25687,2.25692,2.25163,2.25679,7500000.0
2008-08-18 03:01:00,2.25496,2.25683,2.25274,2.25673,16750000.0
2008-08-18 03:02:00,2.25702,2.25702,2.25429,2.2568,6000000.0
2008-08-18 03:03:00,2.2534,2.25697,2.2534,2.25586,7880000.0
2008-08-18 03:04:00,2.2553,2.25776,2.2553,2.25627,6750000.0
2008-08-18 03:05:00,2.25478,2.25749,2.25097,2.25681,9260000.0
2008-08-18 03:06:00,2.2559,2.25814,2.25384,2.25601,15000000.0
2008-08-18 03:07:00,2.25635,2.25686,2.25408,2.25612,7500000.0
2008-08-18 03:08:00,2.25631,2.25774,2.25631,2.25702,12250000.0
2008-08-18 03:09:00,2.25636,2.25754,2.25636,2.25692,5500000.0
2008-08-18 03:10:00,2.2541,2.25759,2.2541,2.25684,11380000.0
2008-08-18 03:11:00,2.25753,2.25753,2.25199,2.25395,12260000.0
2008-08-18 03:12:00,2.25444,2.25842,2.25411,2.25791,8880000.0
2008-08-18 03:13:00,2.25613,2.25789,2.2544,2.256,9000000.0
2008-08-18 03:14:00,2.25606,2.25816,2.25325,2.25665,8130000.0
2008-08-18 03:15:00,2.25474,2.25858,2.25474,2.25495,9250000.0
2008-08-18 03:16:00,2.25798,2.25798,2.2541,2.25592,6630000.0
2008-08-18 03:17:00,2.25611,2.25895,2.25433,2.25766,6000000.0
2008-08-18 03:18:00,2.25674,2.25761,2.25543,2.25618,7500000.0
2008-08-18 03:19:00,2.25819,2.25819,2.25436,2.25438,5250000.0
2008-08-18 03:20:00,2.25802,2.25802,2.25593,2.25765,5500000.0
2008-08-18 03:21:00,2.25676,2.25875,2.25521,2.25632,6750000.0
2008-08-18 03:22:00,2.25569,2.25704,2.25254,2.25254,8250000.0
2008-08-18 03:23:00,2.25528,2.25785,2.25277,2.25684,7750000.0
2008-08-18 03:24:00,2.25509,2.25894,2.25305,2.2536,13380000.0
2008-08-18 03:25:00,2.25781,2.25781,2.25321,2.25497,7130000.0
2008-08-18 03:26:00,2.25712,2.25741,2.25631,2.25712,8250000.0
2008-08-18 03:27:00,2.25524,2.25553,2.25097,2.25378,8750000.0
2008-08-18 03:28:00,2.2555,2.25685,2.25327,2.25608,5880000.0
2008-08-18 03:29:00,2.25522,2.25666,2.25464,2.25556,12880000.0
2008-08-18 03:30:00,2.25684,2.25684,2.252,2.25563,11500000.0
2008-08-18 03:31:00,2.2559,2.25756,2.25343,2.2559,9250000.0
2008-08-18 03:32:00,2.25771,2.25788,2.25434,2.25564,10130000.0
2008-08-18 03:33:00,2.25404,2.25753,2.25404,2.25577,9250000.0
2008-08-18 03:35:00,2.25574,2.25709,2.25531,2.25577,8000000.0
2008-08-18 03:36:00,2.25605,2.25757,2.25439,2.2567,7000000.0
2008-08-18 03:37:00,2.25536,2.25636,2.25525,2.25525,9750000.0
2008-08-18 03:38:00,2.25297,2.25659,2.25297,2.25658,11500000.0
2008-08-18 03:39:00,2.25519,2.25694,2.25394,2.25593,12250000.0
2008-08-18 03:40:00,2.25194,2.25601,2.25194,2.25568,10500000.0
2008-08-18 03:42:00,2.25296,2.25617,2.25296,2.25477,6500000.0
2008-08-18 03:43:00,2.25625,2.25625,2.2543,2.2543,9250000.0
2008-08-18 03:44:00,2.25616,2.25616,2.25194,2.25359,5750000.0
2008-08-18 03:45:00,2.25496,2.25644,2.25382,2.25382,6390000.0
2008-08-18 03:46:00,2.25428,2.25766,2.25378,2.25696,11750000.0
2008-08-18 03:47:00,2.25698,2.25698,2.25216,2.25611,7760000.0
2008-08-18 03:48:00,2.25852,2.25898,2.25538,2.25849,10500000.0
2008-08-18 03:49:00,2.25682,2.25682,2.25243,2.25497,9750000.0
2008-08-18 03:50:00,2.25413,2.25784,2.25413,2.25486,5630000.0
2008-08-18 03:51:00,2.25531,2.25776,2.25374,2.25579,9250000.0
2008-08-18 03:52:00,2.2548,2.25644,2.25194,2.25194,9880000.0
2008-08-18 03:53:00,2.25606,2.25834,2.25463,2.25717,8500000.0
2008-08-18 03:54:00,2.25566,2.25823,2.25267,2.25666,7750000.0
2008-08-18 03:55:00,2.25597,2.25705,2.25328,2.25657,10250000.0
2008-08-18 03:56:00,2.25322,2.2565,2.25173,2.2565,9000000.0
2008-08-18 03:57:00,2.25527,2.25858,2.25527,2.25858,3250000.0
2008-08-18 03:58:00,2.25513,2.25695,2.25178,2.25682,6250000.0
2008-08-18 03:59:00,2.25657,2.25744,2.25585,2.25694,6630000.0
2008-08-18 04:00:00,2.2556,2.25713,2.25517,2.25583,7130000.0
2008-08-18 04:01:00,2.25847,2.25847,2.2542,2.25561,11010000.0
2008-08-18 04:02:00,2.25552,2.25826,2.2552,2.2552,6000000.0
2008-08-18 04:03:00,2.25417,2.25675,2.25331,2.25393,8500000.0
2008-08-18 04:04:00,2.25624,2.25797,2.25589,2.25589,5880000.0
2008-08-18 04:05:00,2.2584,2.2584,2.25642,2.25642,8000000.0
2008-08-18 04:06:00,2.25737,2.25803,2.25681,2.25772,9250000.0
2008-08-18 04:07:00,2.2571,2.25936,2.25635,2.25789,8000000.0
2008-08-18 04:08:00,2.25425,2.25832,2.25425,2.25832,3750000.0
2008-08-18 04:09:00,2.25414,2.25775,2.25409,2.25409,6750000.0
2008-08-18 04:10:00,2.25337,2.25819,2.25337,2.25434,7000000.0
2008-08-18 04:11:00,2.25465,2.2574,2.25465,2.25721,8500000.0
2008-08-18 04:12:00,2.25886,2.25886,2.25513,2.25678,3750000.0
2008-08-18 04:13:00,2.25633,2.25819,2.25193,2.25292,18750000.0
2008-08-18 04:14:00,2.25378,2.25906,2.25378,2.2571,7760000.0
2008-08-18 04:15:00,2.2589,2.25945,2.25526,2.25526,7000000.0
2008-08-18 04:16:00,2.25825,2.2587,2.25519,2.25519,8000000.0
2008-08-18 04:17:00,2.25735,2.25931,2.25395,2.25931,6250000.0
2008-08-18 04:18:00,2.25909,2.2599,2.25534,2.25593,14880000.0
2008-08-18 04:19:00,2.25833,2.25986,2.25661,2.25678,11750000.0
2008-08-18 04:20:00,2.25713,2.25866,2.2552,2.25718,6000000.0
2008-08-18 04:21:00,2.25564,2.25884,2.25551,2.25884,8000000.0
2008-08-18 04:22:00,2.25839,2.25881,2.25534,2.25797,10250000.0
2008-08-18 04:23:00,2.25629,2.26087,2.25629,2.25706,13010000.0
2008-08-18 04:24:00,2.25888,2.25905,2.25379,2.25634,8000000.0
2008-08-18 04:25:00,2.25837,2.25904,2.25484,2.25714,6250000.0
2008-08-18 04:26:00,2.25737,2.25905,2.25526,2.25536,10880000.0
2008-08-18 04:27:00,2.25645,2.25911,2.25645,2.25844,8380000.0
2008-08-18 04:28:00,2.2575,2.25951,2.25369,2.25602,9750000.0
2008-08-18 04:29:00,2.25602,2.25959,2.25602,2.259,8250000.0
2008-08-18 04:30:00,2.25556,2.25915,2.25454,2.25915,7750000.0
2008-08-18 04:31:00,2.25636,2.25913,2.2545,2.2545,8380000.0
2008-08-18 04:32:00,2.25889,2.25952,2.25542,2.25542,4880000.0
2008-08-18 04:33:00,2.25806,2.2594,2.25359,2.2594,7750000.0
2008-08-18 04:34:00,2.25362,2.25944,2.25329,2.25438,11130000.0
2008-08-18 04:35:00,2.25879,2.25879,2.2514,2.2551,7000000.0
2008-08-18 04:36:00,2.25756,2.25906,2.25472,2.25504,8500000.0
2008-08-18 04:37:00,2.25752,2.25849,2.25626,2.25806,7250000.0
2008-08-18 04:38:00,2.25496,2.25864,2.25365,2.25811,8130000.0
2008-08-18 04:39:00,2.25763,2.25777,2.25262,2.25262,7000000.0
2008-08-18 04:40:00,2.25557,2.25903,2.25349,2.25634,8130000.0
2008-08-18 04:41:00,2.2593,2.2593,2.25462,2.25859,13250000.0
2008-08-18 04:42:00,2.25867,2.26092,2.25302,2.25302,7630000.0
2008-08-18 04:43:00,2.25624,2.25926,2.25526,2.25889,7000000.0
2008-08-18 04:44:00,2.25762,2.25969,2.25762,2.25925,8750000.0
2008-08-18 04:45:00,2.25838,2.25907,2.25484,2.25707,7250000.0
2008-08-18 04:46:00,2.25667,2.25959,2.25611,2.25611,9250000.0
2008-08-18 04:47:00,2.2552,2.25978,2.2552,2.25725,10380000.0
2008-08-18 04:48:00,2.25904,2.2592,2.25326,2.2592,7250000.0
2008-08-18 04:49:00,2.25693,2.26056,2.25668,2.25669,14000000.0
2008-08-18 04:50:00,2.25799,2.25955,2.25532,2.25668,8000000.0
2008-08-18 04:51:00,2.26047,2.26098,2.25732,2.25733,6250000.0
2008-08-18 04:52:00,2.25974,2.25974,2.25497,2.25497,5500000.0
2008-08-18 04:53:00,2.25945,2.25945,2.25532,2.25877,7500000.0
2008-08-18 04:54:00,2.25976,2.26003,2.2561,2.25876,8000000.0
2008-08-18 04:55:00,2.25874,2.26005,2.2553,2.2553,13000000.0
2008-08-18 04:56:00,2.25966,2.25966,2.25427,2.25562,5500000.0
2008-08-18 04:57:00,2.25668,2.25928,2.25339,2.25928,9250000.0
2008-08-18 04:58:00,2.25845,2.25918,2.25548,2.2561,9000000.0
2008-08-18 04:59:00,2.25943,2.26007,2.25782,2.26007,9380000.0
2008-08-18 05:00:00,2.25599,2.25859,2.25401,2.2552,10000000.0
2008-08-18 05:01:00,2.25834,2.25834,2.25661,2.25719,8250000.0
2008-08-18 05:02:00,2.25778,2.25855,2.25651,2.25826,7750000.0
2008-08-18 05:03:00,2.25629,2.25863,2.25588,2.25863,7750000.0
2008-08-18 05:04:00,2.25673,2.25673,2.25306,2.25491,21250000.0
2008-08-18 05:05:00,2.25858,2.25858,2.25228,2.25668,10750000.0
2008-08-18 05:06:00,2.25656,2.25901,2.25523,2.25901,10000000.0
2008-08-18 05:07:00,2.25646,2.2565,2.25509,2.25509,6750000.0
2008-08-18 05:08:00,2.25307,2.25828,2.25307,2.25828,5750000.0
2008-08-18 05:09:00,2.2587,2.25929,2.25433,2.25744,14750000.0
2008-08-18 05:10:00,2.25759,2.25898,2.25667,2.25802,5500000.0
2008-08-18 05:11:00,2.25715,2.25816,2.25605,2.25816,7750000.0
2008-08-18 05:12:00,2.25688,2.25829,2.25455,2.25822,11000000.0
2008-08-18 05:13:00,2.25709,2.25709,2.25222,2.25222,6500000.0
2008-08-18 05:14:00,2.25248,2.25796,2.25248,2.25796,7000000.0
2008-08-18 05:15:00,2.25872,2.2592,2.25481,2.25598,6000000.0
2008-08-18 05:16:00,2.2588,2.25951,2.256,2.25824,11880000.0
2008-08-18 05:17:00,2.256,2.25829,2.256,2.25827,8500000.0
2008-08-18 05:18:00,2.25566,2.2569,2.25212,2.25672,11250000.0
2008-08-18 05:19:00,2.25557,2.25754,2.25524,2.25746,6750000.0
2008-08-18 05:20:00,2.25687,2.25723,2.25339,2.25569,12250000.0
2008-08-18 05:21:00,2.25779,2.258,2.2538,2.25703,18010000.0
2008-08-18 05:22:00,2.25545,2.25769,2.25416,2.25416,7750000.0
2008-08-18 05:23:00,2.25664,2.25664,2.25121,2.2559,7750000.0
2008-08-18 05:24:00,2.25478,2.25732,2.25397,2.2558,7880000.0
2008-08-18 05:25:00,2.25376,2.25708,2.25306,2.25428,9000000.0
2008-08-18 05:26:00,2.25621,2.25682,2.25197,2.25545,9510000.0
2008-08-18 05:27:00,2.2568,2.25706,2.25306,2.25306,12000000.0
2008-08-18 05:28:00,2.25724,2.25724,2.25597,2.2562,6380000.0
2008-08-18 05:29:00,2.25318,2.25503,2.25135,2.25501,7880000.0
2008-08-18 05:30:00,2.25386,2.25578,2.25027,2.25578,8250000.0
2008-08-18 05:31:00,2.25467,2.25752,2.25467,2.25668,6750000.0
2008-08-18 05:32:00,2.25689,2.25701,2.25202,2.25401,8380000.0
2008-08-18 05:33:00,2.25514,2.25686,2.2548,2.25597,7750000.0
2008-08-18 05:34:00,2.25734,2.25734,2.25412,2.25653,6750000.0
2008-08-18 05:35:00,2.25525,2.25734,2.25332,2.25581,5500000.0
2008-08-18 05:36:00,2.25518,2.25738,2.25468,2.25738,7000000.0
2008-08-18 05:37:00,2.25702,2.25702,2.2542,2.25506,5500000.0
2008-08-18 05:38:00,2.25365,2.25648,2.25365,2.25526,14250000.0
2008-08-18 05:39:00,2.25559,2.2567,2.25031,2.2567,12010000.0
2008-08-18 05:40:00,2.25328,2.25361,2.25268,2.25278,7750000.0
2008-08-18 05:41:00,2.25619,2.25619,2.25165,2.254,5880000.0
2008-08-18 05:42:00,2.25493,2.25708,2.25124,2.25606,6000000.0
2008-08-18 05:43:00,2.2568,2.2568,2.25182,2.25421,5250000.0
2008-08-18 05:44:00,2.25102,2.25579,2.25102,2.25579,10250000.0
2008-08-18 05:45:00,2.25523,2.25665,2.25335,2.25634,8880000.0
2008-08-18 05:46:00,2.25628,2.25639,2.25337,2.25636,10630000.0
2008-08-18 05:47:00,2.25654,2.25697,2.25243,2.25243,5500000.0
2008-08-18 05:48:00,2.2544,2.25486,2.25249,2.25486,9750000.0
2008-08-18 05:49:00,2.25352,2.25438,2.25185,2.25336,8500000.0
2008-08-18 05:50:00,2.25532,2.25619,2.25085,2.25263,10750000.0
2008-08-18 05:51:00,2.25395,2.25573,2.25286,2.25397,10510000.0
2008-08-18 05:52:00,2.25624,2.25624,2.25267,2.25588,8250000.0
2008-08-18 05:53:00,2.2545,2.25465,2.25143,2.25465,13750000.0
2008-08-18 05:54:00,2.2551,2.2556,2.25406,2.2556,5750000.0
2008-08-18 05:55:00,2.25374,2.25577,2.25079,2.25462,9500000.0
2008-08-18 05:56:00,2.25584,2.25584,2.25206,2.25333,9880000.0
2008-08-18 05:57:00,2.25477,2.25477,2.24941,2.24941,6750000.0
2008-08-18 05:58:00,2.2526,2.25448,2.25161,2.25417,6250000.0
2008-08-18 05:59:00,2.25007,2.25426,2.25007,2.254,6000000.0
2008-08-18 06:00:00,2.24897,2.25452,2.24897,2.2545,9250000.0
2008-08-18 06:01:00,2.25349,2.25453,2.25228,2.25453,14500000.0
2008-08-18 06:02:00,2.25324,2.25439,2.25109,2.25264,10250000.0
2008-08-18 06:03:00,2.25166,2.25491,2.25166,2.25491,10250000.0
2008-08-18 06:04:00,2.25486,2.25486,2.25103,2.25131,7000000.0
2008-08-18 06:05:00,2.25444,2.25486,2.25155,2.25278,8250000.0
2008-08-18 06:06:00,2.25421,2.25457,2.2505,2.25223,9880000.0
2008-08-18 06:07:00,2.25177,2.25378,2.25033,2.25245,6250000.0
2008-08-18 06:08:00,2.25237,2.25496,2.25237,2.25435,10500000.0
2008-08-18 06:09:00,2.25277,2.25515,2.24946,2.25515,9010000.0
2008-08-18 06:10:00,2.25349,2.25437,2.25062,2.25356,7130000.0
2008-08-18 06:11:00,2.25544,2.25561,2.25282,2.25367,12000000.0
2008-08-18 06:12:00,2.25394,2.25512,2.2519,2.25344,8130000.0
2008-08-18 06:13:00,2.25507,2.25507,2.25255,2.25336,10880000.0
2008-08-18 06:14:00,2.25337,2.25511,2.25094,2.25477,10750000.0
2008-08-18 06:15:00,2.25467,2.25467,2.24892,2.25062,8500000.0
2008-08-18 06:16:00,2.25511,2.25511,2.25129,2.25427,15760000.0
2008-08-18 06:17:00,2.25427,2.25484,2.25225,2.25284,8250000.0
2008-08-18 06:18:00,2.25253,2.25502,2.25216,2.25435,5250000.0
2008-08-18 06:19:00,2.25105,2.25436,2.25073,2.25436,13500000.0
2008-08-18 06:20:00,2.25165,2.25388,2.24917,2.25172,10250000.0
2008-08-18 06:21:00,2.25387,2.25425,2.25068,2.25068,9250000.0
2008-08-18 06:22:00,2.25432,2.25523,2.25051,2.25433,13880000.0
2008-08-18 06:23:00,2.24963,2.25423,2.24963,2.25411,6130000.0
2008-08-18 06:24:00,2.24998,2.25393,2.24998,2.25248,11000000.0
2008-08-18 06:25:00,2.25407,2.25443,2.2495,2.25443,9130000.0
2008-08-18 06:26:00,2.25342,2.25528,2.2492,2.25239,9000000.0
2008-08-18 06:27:00,2.25399,2.25508,2.25125,2.25329,8250000.0
2008-08-18 06:28:00,2.25379,2.25454,2.24995,2.25354,5250000.0
2008-08-18 06:29:00,2.25547,2.25547,2.25156,2.25521,6750000.0
2008-08-18 06:30:00,2.25337,2.2561,2.25114,2.25114,14250000.0
2008-08-18 06:31:00,2.25321,2.25715,2.25315,2.25456,8250000.0
2008-08-18 06:32:00,2.25474,2.25503,2.25064,2.25303,10000000.0
2008-08-18 06:33:00,2.25505,2.25599,2.25224,2.25224,6750000.0
2008-08-18 06:34:00,2.25414,2.25441,2.25136,2.25136,9000000.0
2008-08-18 06:35:00,2.25325,2.25521,2.25046,2.2541,8380000.0
2008-08-18 06:36:00,2.25303,2.25433,2.25074,2.25422,8130000.0
2008-08-18 06:37:00,2.25333,2.25499,2.24959,2.25378,7000000.0
2008-08-18 06:38:00,2.25252,2.25473,2.25026,2.25327,12130000.0
2008-08-18 06:39:00,2.25345,2.25473,2.25142,2.25453,6750000.0
2008-08-18 06:40:00,2.25518,2.25573,2.25111,2.25573,11880000.0
2008-08-18 06:41:00,2.25521,2.25613,2.25202,2.25517,7880000.0
2008-08-18 06:42:00,2.25223,2.25634,2.25223,2.25506,6380000.0
2008-08-18 06:43:00,2.25665,2.25665,2.25367,2.25588,9250000.0
2008-08-18 06:44:00,2.25149,2.25669,2.25149,2.25477,5250000.0
2008-08-18 06:45:00,2.25422,2.25483,2.25068,2.25325,7880000.0
2008-08-18 06:46:00,2.25609,2.25609,2.25011,2.25589,7880000.0
2008-08-18 06:47:00,2.25593,2.25623,2.24942,2.25623,8880000.0
2008-08-18 06:48:00,2.25562,2.2564,2.25065,2.25065,9000000.0
2008-08-18 06:49:00,2.25406,2.25521,2.24934,2.25475,10250000.0
2008-08-18 06:50:00,2.25353,2.25594,2.25202,2.25253,7000000.0
2008-08-18 06:51:00,2.25481,2.25497,2.25347,2.25461,6750000.0
2008-08-18 06:52:00,2.25563,2.25697,2.25491,2.25515,6500000.0
2008-08-18 06:53:00,2.25476,2.25625,2.25178,2.2556,7750000.0
2008-08-18 06:54:00,2.25421,2.2567,2.25092,2.25358,9880000.0
2008-08-18 06:55:00,2.25679,2.25679,2.2517,2.2551,12630000.0
2008-08-18 06:56:00,2.25527,2.25653,2.25114,2.25647,5500000.0
2008-08-18 06:57:00,2.25337,2.2569,2.25337,2.25561,15500000.0
2008-08-18 06:58:00,2.25153,2.25673,2.25096,2.25371,11630000.0
2008-08-18 06:59:00,2.25669,2.25669,2.25403,2.25598,7630000.0
2008-08-18 07:00:00,2.25673,2.25733,2.25485,2.25485,5250000.0
2008-08-18 07:01:00,2.25561,2.25653,2.25429,2.25643,7000000.0
2008-08-18 07:02:00,2.25596,2.25662,2.25227,2.25347,7750000.0
2008-08-18 07:03:00,2.25742,2.25777,2.25307,2.25634,6000000.0
2008-08-18 07:04:00,2.25581,2.25732,2.25241,2.25725,9880000.0
2008-08-18 07:05:00,2.2533,2.2609,2.2533,2.25452,14000000.0
2008-08-18 07:06:00,2.25571,2.25745,2.25349,2.25703,7500000.0
2008-08-18 07:07:00,2.25337,2.25762,2.25337,2.25762,10500000.0
2008-08-18 07:08:00,2.25453,2.25716,2.25381,2.25583,6250000.0
2008-08-18 07:09:00,2.25537,2.25736,2.25471,2.25662,9000000.0
2008-08-18 07:10:00,2.2567,2.25731,2.25205,2.25554,13130000.0
2008-08-18 07:11:00,2.25698,2.25698,2.2531,2.25336,5250000.0
2008-08-18 07:12:00,2.2551,2.25686,2.25392,2.25493,6000000.0
2008-08-18 07:13:00,2.25571,2.25684,2.25189,2.25189,8000000.0
2008-08-18 07:14:00,2.25417,2.25737,2.25417,2.25698,5500000.0
2008-08-18 07:15:00,2.25582,2.25689,2.25132,2.25132,8750000.0
2008-08-18 07:16:00,2.25423,2.25656,2.25307,2.25474,9000000.0
2008-08-18 07:17:00,2.25577,2.25659,2.25189,2.25189,8500000.0
2008-08-18 07:18:00,2.25617,2.25663,2.25392,2.25609,12250000.0
2008-08-18 07:19:00,2.25253,2.25613,2.25206,2.25206,5250000.0
2008-08-18 07:20:00,2.25344,2.25653,2.25344,2.25465,5750000.0
2008-08-18 07:21:00,2.25603,2.25643,2.25229,2.25551,12500000.0
2008-08-18 07:22:00,2.2556,2.25597,2.25012,2.25511,11000000.0
2008-08-18 07:23:00,2.25567,2.25692,2.25431,2.25511,11000000.0
2008-08-18 07:24:00,2.25586,2.25586,2.25334,2.25334,6500000.0
2008-08-18 07:25:00,2.25437,2.25481,2.24938,2.25229,12500000.0
2008-08-18 07:26:00,2.2526,2.25498,2.25052,2.25052,12750000.0
2008-08-18 07:27:00,2.25268,2.25631,2.25182,2.2546,13000000.0
2008-08-18 07:28:00,2.25652,2.25701,2.25203,2.25229,14500000.0
2008-08-18 07:29:00,2.25572,2.25572,2.25403,2.25404,8750000.0
2008-08-18 07:30:00,2.25519,2.25605,2.25028,2.25028,8500000.0
2008-08-18 07:31:00,2.25305,2.25576,2.25243,2.25431,15500000.0
2008-08-18 07:32:00,2.25322,2.25596,2.25106,2.25596,6750000.0
2008-08-18 07:33:00,2.2549,2.25506,2.25409,2.25409,8130000.0
2008-08-18 07:34:00,2.25186,2.25537,2.25077,2.25077,7750000.0
2008-08-18 07:35:00,2.25227,2.25549,2.2491,2.25545,10000000.0
2008-08-18 07:36:00,2.2541,2.25536,2.25144,2.25395,9250000.0
2008-08-18 07:37:00,2.25302,2.25577,2.25019,2.25019,12250000.0
2008-08-18 07:38:00,2.25502,2.2568,2.25102,2.25623,12000000.0
2008-08-18 07:39:00,2.25406,2.257,2.25406,2.25508,8500000.0
2008-08-18 07:40:00,2.25336,2.25672,2.25336,2.25528,8250000.0
2008-08-18 07:41:00,2.25532,2.25611,2.25135,2.25611,11750000.0
2008-08-18 07:42:00,2.25287,2.2569,2.25166,2.25166,8880000.0
2008-08-18 07:43:00,2.25315,2.25752,2.25096,2.25752,10250000.0
2008-08-18 07:44:00,2.252,2.25593,2.252,2.25577,8000000.0
2008-08-18 07:45:00,2.25256,2.25619,2.25256,2.25308,9000000.0
2008-08-18 07:46:00,2.25211,2.25551,2.24991,2.25325,10000000.0
2008-08-18 07:47:00,2.25514,2.25525,2.25141,2.25141,7250000.0
2008-08-18 07:48:00,2.25453,2.25453,2.24779,2.25338,9880000.0
2008-08-18 07:49:00,2.25064,2.25346,2.24729,2.25144,9500000.0
2008-08-18 07:50:00,2.25403,2.25403,2.2489,2.25092,11750000.0
2008-08-18 07:51:00,2.24876,2.25295,2.24876,2.25289,6250000.0
2008-08-18 07:52:00,2.25271,2.25402,2.24846,2.25129,9380000.0
2008-08-18 07:53:00,2.2542,2.2542,2.24879,2.25115,6250000.0
2008-08-18 07:54:00,2.25119,2.25421,2.24563,2.25421,8250000.0
2008-08-18 07:55:00,2.25502,2.25502,2.25269,2.25314,6630000.0
2008-08-18 07:56:00,2.25329,2.2544,2.25031,2.2544,13880000.0
2008-08-18 07:57:00,2.25069,2.25367,2.24716,2.25367,5500000.0
2008-08-18 07:58:00,2.25384,2.25387,2.24769,2.24868,10250000.0
2008-08-18 07:59:00,2.2509,2.25319,2.25001,2.25055,14750000.0
2008-08-18 08:00:00,2.25131,2.25344,2.24687,2.25234,5500000.0
2008-08-18 08:01:00,2.25029,2.25326,2.24964,2.25239,10880000.0
2008-08-18 08:02:00,2.25154,2.25437,2.24988,2.25285,9250000.0
2008-08-18 08:03:00,2.25251,2.25503,2.24985,2.25463,12380000.0
2008-08-18 08:04:00,2.25338,2.25472,2.2506,2.25441,8500000.0
2008-08-18 08:05:00,2.2545,2.2549,2.25168,2.25403,11250000.0
2008-08-18 08:06:00,2.25283,2.2558,2.25271,2.25344,8000000.0
2008-08-18 08:07:00,2.2543,2.25596,2.25344,2.25344,6250000.0
2008-08-18 08:08:00,2.25441,2.25571,2.25308,2.25571,5750000.0
2008-08-18 08:09:00,2.25333,2.25543,2.25111,2.25231,6000000.0
2008-08-18 08:10:00,2.24973,2.25421,2.24973,2.25282,10750000.0
2008-08-18 08:11:00,2.25198,2.25317,2.24879,2.25213,9880000.0
2008-08-18 08:12:00,2.24962,2.25242,2.24905,2.25242,6880000.0
2008-08-18 08:13:00,2.25065,2.25214,2.24742,2.24885,13380000.0
2008-08-18 08:14:00,2.25139,2.25215,2.24527,2.24895,6500000.0
2008-08-18 08:15:00,2.25203,2.25297,2.2491,2.2511,6750000.0
2008-08-18 08:16:00,2.24925,2.25162,2.24609,2.25162,7500000.0
2008-08-18 08:17:00,2.25181,2.25237,2.24831,2.25202,10500000.0
2008-08-18 08:18:00,2.24697,2.25296,2.24697,2.2475,10010000.0
2008-08-18 08:19:00,2.25348,2.25348,2.24936,2.25219,9380000.0
2008-08-18 08:20:00,2.25105,2.25245,2.24858,2.24858,8750000.0
2008-08-18 08:21:00,2.25165,2.25197,2.25024,2.2515,7250000.0
2008-08-18 08:22:00,2.25331,2.25331,2.24865,2.25052,12250000.0
2008-08-18 08:23:00,2.24916,2.25223,2.24871,2.24955,15380000.0
2008-08-18 08:24:00,2.25175,2.2518,2.24894,2.24894,5500000.0
2008-08-18 08:25:00,2.24705,2.25065,2.24577,2.24926,10630000.0
2008-08-18 08:26:00,2.24823,2.25008,2.24536,2.25008,13500000.0
2008-08-18 08:27:00,2.24978,2.24989,2.24437,2.24817,6250000.0
2008-08-18 08:28:00,2.24872,2.24963,2.24068,2.24459,6000000.0
2008-08-18 08:29:00,2.24485,2.24695,2.24226,2.24676,6750000.0
2008-08-18 08:30:00,2.24576,2.24799,2.24432,2.24529,9130000.0
2008-08-18 08:31:00,2.24881,2.24899,2.24552,2.24653,8500000.0
2008-08-18 08:32:00,2.24545,2.24832,2.24372,2.24832,7250000.0
2008-08-18 08:33:00,2.24795,2.24946,2.245,2.24568,11500000.0
2008-08-18 08:34:00,2.24802,2.24896,2.24437,2.24437,7750000.0
2008-08-18 08:35:00,2.24917,2.24939,2.24503,2.24784,11250000.0
2008-08-18 08:36:00,2.24932,2.24987,2.248,2.24888,6500000.0
2008-08-18 08:37:00,2.24932,2.24932,2.24629,2.24901,9750000.0
2008-08-18 08:38:00,2.24974,2.25079,2.24778,2.24778,6750000.0
2008-08-18 08:39:00,2.24882,2.24944,2.24462,2.24462,7500000.0
2008-08-18 08:40:00,2.24692,2.24988,2.24627,2.24855,9250000.0
2008-08-18 08:41:00,2.24587,2.24981,2.24587,2.2482,8500000.0
2008-08-18 08:42:00,2.24776,2.24976,2.24587,2.24953,11750000.0
2008-08-18 08:43:00,2.24945,2.24945,2.24235,2.24767,7130000.0
2008-08-18 08:44:00,2.24829,2.24947,2.24428,2.24623,7500000.0
2008-08-18 08:45:00,2.24649,2.24808,2.24331,2.24546,12250000.0
2008-08-18 08:46:00,2.24802,2.24817,2.24334,2.24763,12750000.0
2008-08-18 08:47:00,2.24506,2.24625,2.24117,2.24298,6750000.0
2008-08-18 08:48:00,2.23993,2.24663,2.23844,2.24531,11000000.0
2008-08-18 08:49:00,2.243,2.24671,2.243,2.24529,8500000.0
2008-08-18 08:50:00,2.24414,2.24622,2.24391,2.24478,5500000.0
2008-08-18 08:51:00,2.24637,2.24753,2.24033,2.24465,8130000.0
2008-08-18 08:52:00,2.24234,2.24735,2.24234,2.24529,5500000.0
2008-08-18 08:53:00,2.24543,2.24815,2.24272,2.24774,16130000.0
2008-08-18 08:54:00,2.24588,2.24803,2.24564,2.24738,7500000.0
2008-08-18 08:55:00,2.24486,2.24734,2.24341,2.2445,12130000.0
2008-08-18 08:56:00,2.24524,2.24758,2.24368,2.24368,6250000.0
2008-08-18 08:57:00,2.24648,2.2471,2.24384,2.24679,7000000.0
2008-08-18 08:58:00,2.24582,2.24707,2.24167,2.24669,9500000.0
2008-08-18 08:59:00,2.24776,2.24826,2.24452,2.24694,10000000.0
2008-08-18 09:00:00,2.24767,2.24885,2.24516,2.24871,9000000.0
2008-08-18 09:01:00,2.24698,2.2496,2.24531,2.24924,8380000.0
2008-08-18 09:02:00,2.24991,2.25143,2.24467,2.24467,8500000.0
2008-08-18 09:03:00,2.24942,2.25083,2.24647,2.25003,10500000.0
2008-08-18 09:04:00,2.25042,2.25193,2.24627,2.24908,9000000.0
2008-08-18 09:05:00,2.24855,2.25116,2.24855,2.25116,6750000.0
2008-08-18 09:06:00,2.2512,2.25124,2.24863,2.25074,7750000.0
2008-08-18 09:07:00,2.25168,2.25273,2.24999,2.25082,11750000.0
2008-08-18 09:08:00,2.2503,2.25386,2.24992,2.25078,11130000.0
2008-08-18 09:09:00,2.25288,2.2533,2.24998,2.24998,7000000.0
2008-08-18 09:10:00,2.25081,2.25325,2.2475,2.25051,9750000.0
2008-08-18 09:11:00,2.25209,2.25381,2.24962,2.25293,8380000.0
2008-08-18 09:12:00,2.25398,2.25399,2.25212,2.25311,5250000.0
2008-08-18 09:13:00,2.25154,2.25409,2.24901,2.25409,5500000.0
2008-08-18 09:14:00,2.25315,2.25415,2.24749,2.24993,6250000.0
2008-08-18 09:15:00,2.25135,2.25427,2.24837,2.25071,8510000.0
2008-08-18 09:16:00,2.25322,2.25396,2.25034,2.25178,10000000.0
2008-08-18 09:17:00,2.25487,2.25534,2.24891,2.25412,11000000.0
2008-08-18 09:18:00,2.25393,2.25465,2.2505,2.25351,9250000.0
2008-08-18 09:19:00,2.25361,2.25469,2.25168,2.25222,9250000.0
2008-08-18 09:20:00,2.25495,2.25587,2.25099,2.25185,10250000.0
2008-08-18 09:21:00,2.25242,2.25463,2.25198,2.25383,12500000.0
2008-08-18 09:22:00,2.25207,2.25374,2.24896,2.25251,10000000.0
2008-08-18 09:23:00,2.25448,2.25491,2.25004,2.25225,5750000.0
2008-08-18 09:24:00,2.25409,2.25487,2.25003,2.25405,11250000.0
2008-08-18 09:25:00,2.25238,2.25559,2.25184,2.25513,8880000.0
2008-08-18 09:26:00,2.2512,2.25584,2.24973,2.2536,13000000.0
2008-08-18 09:27:00,2.24947,2.25462,2.24947,2.25462,10750000.0
2008-08-18 09:28:00,2.25422,2.25422,2.24973,2.25214,13130000.0
2008-08-18 09:29:00,2.2514,2.2521,2.24814,2.25192,17000000.0
2008-08-18 09:30:00,2.25385,2.25389,2.24837,2.25203,6250000.0
2008-08-18 09:31:00,2.25258,2.25359,2.25172,2.25359,8500000.0
2008-08-18 09:32:00,2.2517,2.25358,2.25111,2.25312,6380000.0
2008-08-18 09:33:00,2.25098,2.25373,2.24937,2.25352,6500000.0
2008-08-18 09:34:00,2.25186,2.254,2.25151,2.25371,10500000.0
2008-08-18 09:35:00,2.25276,2.25352,2.25052,2.25052,6750000.0
2008-08-18 09:36:00,2.25004,2.2539,2.24969,2.24969,12250000.0
2008-08-18 09:37:00,2.25041,2.25293,2.24988,2.25235,7000000.0
2008-08-18 09:38:00,2.25246,2.25284,2.24755,2.25226,14500000.0
2008-08-18 09:39:00,2.25282,2.25296,2.24832,2.25207,8250000.0
2008-08-18 09:40:00,2.25314,2.25414,2.24906,2.2533,15630000.0
2008-08-18 09:41:00,2.25216,2.2535,2.25147,2.2535,5500000.0
2008-08-18 09:42:00,2.25309,2.25443,2.2505,2.25383,9250000.0
2008-08-18 09:43:00,2.25314,2.25393,2.24926,2.25353,8250000.0
2008-08-18 09:44:00,2.25519,2.25519,2.25162,2.25351,10750000.0
2008-08-18 09:45:00,2.2514,2.25429,2.24926,2.25341,11000000.0
2008-08-18 09:46:00,2.25283,2.25474,2.25128,2.25413,8750000.0
2008-08-18 09:47:00,2.2534,2.25406,2.25142,2.25194,5500000.0
2008-08-18 09:48:00,2.25313,2.25372,2.25191,2.25263,8250000.0
2008-08-18 09:49:00,2.25436,2.25436,2.25173,2.25303,7000000.0
2008-08-18 09:50:00,2.25251,2.25394,2.24848,2.25394,8250000.0
2008-08-18 09:51:00,2.25439,2.25439,2.25247,2.25275,9250000.0
2008-08-18 09:52:00,2.25453,2.2555,2.25177,2.2555,7000000.0
2008-08-18 09:53:00,2.25591,2.25591,2.25363,2.25448,9250000.0
2008-08-18 09:54:00,2.25411,2.25499,2.25164,2.25492,10880000.0
2008-08-18 09:55:00,2.25334,2.25588,2.24981,2.25355,12250000.0
2008-08-18 09:56:00,2.25486,2.25534,2.25098,2.25424,14500000.0
2008-08-18 09:57:00,2.25571,2.256,2.25267,2.25498,13130000.0
2008-08-18 09:58:00,2.25333,2.25579,2.24938,2.25579,7130000.0
2008-08-18 09:59:00,2.25361,2.25639,2.25256,2.25523,11500000.0
2008-08-18 10:00:00,2.2555,2.25577,2.2506,2.25196,10760000.0
2008-08-18 10:01:00,2.2548,2.25588,2.25231,2.25358,8130000.0
2008-08-18 10:02:00,2.2559,2.256,2.25094,2.25467,12380000.0
2008-08-18 10:03:00,2.25493,2.25586,2.2501,2.25586,16010000.0
2008-08-18 10:04:00,2.25539,2.25635,2.25238,2.25504,10750000.0
2008-08-18 10:05:00,2.25695,2.25739,2.24998,2.25739,10250000.0
2008-08-18 10:06:00,2.25732,2.25776,2.25638,2.25638,5500000.0
2008-08-18 10:07:00,2.25426,2.25704,2.25244,2.25704,9500000.0
2008-08-18 10:08:00,2.25654,2.25902,2.25435,2.25735,8500000.0
2008-08-18 10:09:00,2.25432,2.25962,2.25432,2.25514,9750000.0
2008-08-18 10:10:00,2.25773,2.25841,2.25472,2.25611,6750000.0
2008-08-18 10:11:00,2.2561,2.25808,2.25397,2.25397,5500000.0
2008-08-18 10:12:00,2.25821,2.25821,2.25548,2.25672,8880000.0
2008-08-18 10:13:00,2.25643,2.25738,2.25292,2.2544,7000000.0
2008-08-18 10:14:00,2.25672,2.25771,2.25402,2.25771,10380000.0
2008-08-18 10:15:00,2.25503,2.25921,2.25352,2.25787,10010000.0
2008-08-18 10:16:00,2.25942,2.25942,2.25667,2.25709,11500000.0
2008-08-18 10:17:00,2.25893,2.25899,2.25281,2.25793,7500000.0
2008-08-18 10:18:00,2.25728,2.25903,2.25469,2.25546,6250000.0
2008-08-18 10:19:00,2.25794,2.25899,2.2537,2.25809,5880000.0
2008-08-18 10:20:00,2.25687,2.25831,2.25308,2.25544,7250000.0
2008-08-18 10:21:00,2.25805,2.2587,2.25592,2.25806,11000000.0
2008-08-18 10:22:00,2.25842,2.25987,2.25668,2.25987,7500000.0
2008-08-18 10:23:00,2.25931,2.25961,2.25775,2.25916,6000000.0
2008-08-18 10:24:00,2.26024,2.26024,2.25692,2.25933,9500000.0
2008-08-18 10:25:00,2.26051,2.26069,2.25717,2.25912,10500000.0
2008-08-18 10:26:00,2.26026,2.26026,2.25763,2.2586,5260000.0
2008-08-18 10:27:00,2.25825,2.26014,2.25386,2.25949,7750000.0
2008-08-18 10:28:00,2.25671,2.2608,2.25642,2.26029,9500000.0
2008-08-18 10:29:00,2.26133,2.26201,2.25902,2.26128,8880000.0
2008-08-18 10:30:00,2.25993,2.26298,2.25641,2.25763,7750000.0
2008-08-18 10:31:00,2.26215,2.26225,2.25805,2.25852,9250000.0
2008-08-18 10:32:00,2.26104,2.26188,2.25962,2.26149,11750000.0
2008-08-18 10:33:00,2.26355,2.26355,2.25848,2.2614,13880000.0
2008-08-18 10:34:00,2.26011,2.26106,2.25661,2.26028,7880000.0
2008-08-18 10:35:00,2.2615,2.2615,2.25731,2.25766,12630000.0
2008-08-18 10:36:00,2.26055,2.26242,2.25705,2.25961,11000000.0
2008-08-18 10:37:00,2.2598,2.26159,2.25734,2.25862,16500000.0
2008-08-18 10:38:00,2.25836,2.2612,2.25836,2.26102,6750000.0
2008-08-18 10:39:00,2.2603,2.26087,2.25883,2.25883,5880000.0
2008-08-18 10:40:00,2.26163,2.26163,2.2558,2.2558,10000000.0
2008-08-18 10:41:00,2.25953,2.26147,2.25634,2.25634,7250000.0
2008-08-18 10:42:00,2.26063,2.26079,2.25748,2.25937,9250000.0
2008-08-18 10:43:00,2.26071,2.2614,2.25689,2.2587,9750000.0
2008-08-18 10:44:00,2.2601,2.2611,2.25482,2.25865,9750000.0
2008-08-18 10:45:00,2.26054,2.26063,2.25449,2.25918,7000000.0
2008-08-18 10:46:00,2.25963,2.25963,2.25609,2.25854,8760000.0
2008-08-18 10:47:00,2.25958,2.26029,2.2565,2.25961,7000000.0
2008-08-18 10:48:00,2.25816,2.25974,2.25814,2.25939,7130000.0
2008-08-18 10:49:00,2.26041,2.26047,2.25504,2.25696,14130000.0
2008-08-18 10:50:00,2.25685,2.25919,2.25518,2.25688,7000000.0
2008-08-18 10:51:00,2.25637,2.25874,2.2552,2.25854,10500000.0
2008-08-18 10:52:00,2.2581,2.25906,2.25705,2.25795,7000000.0
2008-08-18 10:53:00,2.25911,2.25911,2.25642,2.2571,5250000.0
2008-08-18 10:54:00,2.25809,2.25919,2.25498,2.25791,6000000.0
2008-08-18 10:55:00,2.25798,2.25902,2.25597,2.25865,11000000.0
2008-08-18 10:56:00,2.25495,2.25946,2.2549,2.25653,10880000.0
2008-08-18 10:57:00,2.25857,2.25937,2.25618,2.25937,7500000.0
2008-08-18 10:58:00,2.25788,2.25815,2.25541,2.25683,10380000.0
2008-08-18 10:59:00,2.25957,2.25957,2.25677,2.25816,6500000.0
2008-08-18 11:00:00,2.25896,2.25896,2.25642,2.25856,10000000.0
2008-08-18 11:01:00,2.25718,2.25878,2.25405,2.25577,12250000.0
2008-08-18 11:02:00,2.25727,2.25884,2.25625,2.25865,6750000.0
2008-08-18 11:03:00,2.25861,2.25861,2.25523,2.25786,11630000.0
2008-08-18 11:04:00,2.25578,2.25834,2.25436,2.25834,6250000.0
2008-08-18 11:05:00,2.25867,2.2588,2.2552,2.25638,11250000.0
2008-08-18 11:06:00,2.25831,2.25945,2.25243,2.25773,14000000.0
2008-08-18 11:07:00,2.25905,2.25954,2.25691,2.25829,7750000.0
2008-08-18 11:08:00,2.25705,2.25781,2.25346,2.25614,7000000.0
2008-08-18 11:09:00,2.25815,2.25964,2.25731,2.25859,6750000.0
2008-08-18 11:10:00,2.25969,2.25969,2.25511,2.2577,10500000.0
2008-08-18 11:11:00,2.25927,2.25927,2.25511,2.25785,7880000.0
2008-08-18 11:12:00,2.25917,2.25949,2.25573,2.25856,13380000.0
2008-08-18 11:13:00,2.25754,2.25953,2.25568,2.25842,7000000.0
2008-08-18 11:14:00,2.25929,2.25976,2.25568,2.25616,8000000.0
2008-08-18 11:15:00,2.25881,2.25914,2.25567,2.25757,11000000.0
2008-08-18 11:16:00,2.25854,2.2602,2.25568,2.25937,15750000.0
2008-08-18 11:17:00,2.25866,2.26069,2.25676,2.25897,6630000.0
2008-08-18 11:18:00,2.25767,2.26022,2.25587,2.25999,8000000.0
2008-08-18 11:19:00,2.26092,2.26092,2.25724,2.2595,7380000.0
2008-08-18 11:20:00,2.25777,2.26026,2.25412,2.25891,7250000.0
2008-08-18 11:21:00,2.26003,2.26048,2.25287,2.2586,10000000.0
2008-08-18 11:22:00,2.26098,2.26098,2.25657,2.25823,5500000.0
2008-08-18 11:23:00,2.26009,2.26039,2.25452,2.25969,10380000.0
2008-08-18 11:24:00,2.25964,2.26016,2.25403,2.26016,11750000.0
2008-08-18 11:25:00,2.25952,2.25952,2.25352,2.25352,16500000.0
2008-08-18 11:26:00,2.25868,2.25991,2.25598,2.25972,10000000.0
2008-08-18 11:27:00,2.25906,2.2594,2.25576,2.25885,7000000.0
2008-08-18 11:28:00,2.25925,2.25957,2.25477,2.25772,9000000.0
2008-08-18 11:29:00,2.25806,2.2592,2.25579,2.25785,11250000.0
2008-08-18 11:30:00,2.25932,2.25932,2.25636,2.25661,8880000.0
2008-08-18 11:31:00,2.25942,2.25989,2.25713,2.25713,9380000.0
2008-08-18 11:32:00,2.25721,2.26054,2.25634,2.25984,11380000.0
2008-08-18 11:33:00,2.25882,2.26072,2.25755,2.25872,14000000.0
2008-08-18 11:34:00,2.25943,2.26116,2.255,2.25982,6010000.0
2008-08-18 11:35:00,2.25987,2.26033,2.25729,2.26033,5500000.0
2008-08-18 11:36:00,2.26124,2.26124,2.25552,2.25943,5880000.0
2008-08-18 11:37:00,2.25993,2.26066,2.25614,2.25763,9000000.0
2008-08-18 11:38:00,2.25677,2.25984,2.25677,2.25733,5500000.0
2008-08-18 11:39:00,2.26119,2.26173,2.25875,2.25875,12500000.0
2008-08-18 11:40:00,2.25966,2.26188,2.25784,2.26125,9000000.0
2008-08-18 11:41:00,2.26254,2.26277,2.2569,2.25977,5750000.0
2008-08-18 11:42:00,2.26059,2.26196,2.25724,2.26129,12130000.0
2008-08-18 11:43:00,2.26058,2.26318,2.2579,2.26315,9380000.0
2008-08-18 11:44:00,2.26156,2.26271,2.25945,2.26065,6250000.0
2008-08-18 11:45:00,2.26158,2.26307,2.2597,2.26156,9880000.0
2008-08-18 11:46:00,2.26153,2.26253,2.2589,2.26113,10750000.0
2008-08-18 11:47:00,2.26326,2.26355,2.26005,2.26169,7010000.0
2008-08-18 11:48:00,2.26297,2.2634,2.2618,2.2625,7000000.0
2008-08-18 11:49:00,2.26218,2.26298,2.25696,2.26201,11000000.0
2008-08-18 11:50:00,2.26357,2.26357,2.25995,2.26194,7750000.0
2008-08-18 11:51:00,2.26134,2.26295,2.25811,2.25899,10000000.0
2008-08-18 11:52:00,2.26215,2.26254,2.25928,2.26061,9750000.0
2008-08-18 11:53:00,2.26198,2.26223,2.25728,2.26076,6750000.0
2008-08-18 11:54:00,2.26136,2.263,2.2606,2.26239,5630000.0
2008-08-18 11:55:00,2.26398,2.26398,2.26023,2.26265,8750000.0
2008-08-18 11:56:00,2.26434,2.26449,2.25908,2.26375,12250000.0
2008-08-18 11:57:00,2.26297,2.26341,2.25941,2.26247,10750000.0
2008-08-18 11:58:00,2.26238,2.26389,2.25974,2.26229,8500000.0
2008-08-18 11:59:00,2.26337,2.26408,2.26186,2.26408,10750000.0
2008-08-18 12:00:00,2.26349,2.26461,2.26092,2.26391,9500000.0
2008-08-18 12:01:00,2.26422,2.26422,2.26011,2.26158,6750000.0
2008-08-18 12:02:00,2.26269,2.26293,2.2586,2.26266,10500000.0
2008-08-18 12:03:00,2.26293,2.26397,2.25895,2.26168,7750000.0
2008-08-18 12:04:00,2.26425,2.26523,2.25991,2.26523,7130000.0
2008-08-18 12:05:00,2.2654,2.26671,2.26209,2.26549,6000000.0
2008-08-18 12:06:00,2.26553,2.26602,2.261,2.26206,8250000.0
2008-08-18 12:07:00,2.2664,2.2664,2.26364,2.26426,6630000.0
2008-08-18 12:08:00,2.26548,2.26548,2.26165,2.26338,7000000.0
2008-08-18 12:09:00,2.26429,2.26453,2.26022,2.26404,10630000.0
2008-08-18 12:10:00,2.26725,2.26725,2.25942,2.26445,9750000.0
2008-08-18 12:11:00,2.26603,2.26603,2.26183,2.26305,9750000.0
2008-08-18 12:12:00,2.26497,2.26565,2.26217,2.26537,9750000.0
2008-08-18 12:13:00,2.26152,2.2659,2.26152,2.2659,6500000.0
2008-08-18 12:14:00,2.26577,2.26577,2.26195,2.26393,9380000.0
2008-08-18 12:15:00,2.26468,2.26638,2.26198,2.26528,6000000.0
2008-08-18 12:16:00,2.26404,2.26724,2.26339,2.26339,9000000.0
2008-08-18 12:17:00,2.26134,2.26622,2.26134,2.26622,6000000.0
2008-08-18 12:18:00,2.26498,2.26558,2.26258,2.26431,7000000.0
2008-08-18 12:19:00,2.26681,2.26729,2.26421,2.26489,6250000.0
2008-08-18 12:20:00,2.26265,2.26616,2.26129,2.26472,10000000.0
2008-08-18 12:21:00,2.26427,2.26628,2.2603,2.26345,11500000.0
2008-08-18 12:22:00,2.26264,2.2663,2.26182,2.26493,9880000.0
2008-08-18 12:23:00,2.26334,2.26685,2.2614,2.26404,7750000.0
2008-08-18 12:24:00,2.26629,2.26656,2.26311,2.26311,14000000.0
2008-08-18 12:25:00,2.26591,2.26693,2.26283,2.26379,8250000.0
2008-08-18 12:26:00,2.26595,2.26735,2.26159,2.26159,12750000.0
2008-08-18 12:27:00,2.26641,2.26692,2.26462,2.26643,7250000.0
2008-08-18 12:28:00,2.26479,2.2667,2.26219,2.26624,11500000.0
2008-08-18 12:29:00,2.26776,2.26776,2.2626,2.26324,10630000.0
2008-08-18 12:30:00,2.2648,2.26677,2.26292,2.26292,6000000.0
2008-08-18 12:31:00,2.2653,2.2663,2.26304,2.26602,8000000.0
2008-08-18 12:32:00,2.26685,2.2674,2.26112,2.26435,8750000.0
2008-08-18 12:33:00,2.26501,2.26655,2.26102,2.26321,6630000.0
2008-08-18 12:34:00,2.26621,2.26684,2.26245,2.26404,9750000.0
2008-08-18 12:35:00,2.26602,2.26645,2.26163,2.26518,7880000.0
2008-08-18 12:36:00,2.26708,2.26734,2.26277,2.26493,9000000.0
2008-08-18 12:37:00,2.26659,2.26713,2.26184,2.26302,10880000.0
2008-08-18 12:38:00,2.2672,2.26726,2.26398,2.26474,6130000.0
2008-08-18 12:39:00,2.26796,2.26796,2.26423,2.26672,7130000.0
2008-08-18 12:40:00,2.26289,2.26781,2.26289,2.26738,10250000.0
2008-08-18 12:41:00,2.26744,2.26841,2.26403,2.26403,10380000.0
2008-08-18 12:42:00,2.26752,2.26855,2.26636,2.26855,8630000.0
2008-08-18 12:43:00,2.26804,2.26905,2.26669,2.2683,11750000.0
2008-08-18 12:44:00,2.26848,2.26931,2.26444,2.26679,7250000.0
2008-08-18 12:45:00,2.26856,2.26865,2.26553,2.26865,10750000.0
2008-08-18 12:46:00,2.26762,2.26903,2.26727,2.2689,4880000.0
2008-08-18 12:47:00,2.2683,2.26948,2.26559,2.26948,5500000.0
2008-08-18 12:48:00,2.26759,2.26819,2.26347,2.26509,10250000.0
2008-08-18 12:49:00,2.26804,2.26855,2.26395,2.26848,7750000.0
2008-08-18 12:50:00,2.26696,2.26902,2.26689,2.26793,11000000.0
2008-08-18 12:51:00,2.26614,2.26945,2.26394,2.26818,7880000.0
2008-08-18 12:52:00,2.26792,2.26865,2.26418,2.26498,8130000.0
2008-08-18 12:53:00,2.26753,2.26849,2.2649,2.26803,8500000.0
2008-08-18 12:54:00,2.26703,2.26905,2.26543,2.26799,10880000.0
2008-08-18 12:55:00,2.26588,2.26952,2.26499,2.26763,8500000.0
2008-08-18 12:56:00,2.26371,2.2677,2.26049,2.26762,13380000.0
2008-08-18 12:57:00,2.26599,2.26788,2.26366,2.26788,9380000.0
2008-08-18 12:58:00,2.2648,2.26786,2.2623,2.26786,6130000.0
2008-08-18 12:59:00,2.2662,2.26751,2.26424,2.26621,9750000.0
2008-08-18 13:00:00,2.26696,2.26828,2.26478,2.26803,12000000.0
2008-08-18 13:01:00,2.26798,2.27121,2.26665,2.26825,8380000.0
2008-08-18 13:02:00,2.26726,2.26929,2.26373,2.26878,8750000.0
2008-08-18 13:03:00,2.26497,2.26926,2.26497,2.26865,15000000.0
2008-08-18 13:04:00,2.2693,2.2693,2.26652,2.26732,7630000.0
2008-08-18 13:05:00,2.26438,2.2687,2.26438,2.2674,8510000.0
2008-08-18 13:06:00,2.26401,2.26864,2.26401,2.2662,6500000.0
2008-08-18 13:07:00,2.263,2.26772,2.2616,2.265,10250000.0
2008-08-18 13:08:00,2.26738,2.26738,2.26455,2.2668,6250000.0
2008-08-18 13:09:00,2.26633,2.26633,2.26217,2.2652,5630000.0
2008-08-18 13:10:00,2.26581,2.26748,2.26281,2.26709,9500000.0
2008-08-18 13:11:00,2.26744,2.26824,2.26415,2.26712,13000000.0
2008-08-18 13:12:00,2.26687,2.26705,2.26368,2.2668,7500000.0
2008-08-18 13:13:00,2.26369,2.26704,2.26285,2.26693,8380000.0
2008-08-18 13:14:00,2.26226,2.26653,2.26154,2.26498,7500000.0
2008-08-18 13:15:00,2.26479,2.26693,2.26409,2.26438,8500000.0
2008-08-18 13:16:00,2.26473,2.26609,2.25919,2.26442,6750000.0
2008-08-18 13:17:00,2.2635,2.26615,2.26218,2.26615,10510000.0
2008-08-18 13:18:00,2.26331,2.26648,2.26235,2.26648,10000000.0
2008-08-18 13:19:00,2.26716,2.26753,2.26094,2.26626,7500000.0
2008-08-18 13:20:00,2.26315,2.26737,2.26315,2.26737,9000000.0
2008-08-18 13:21:00,2.26458,2.26701,2.26342,2.26681,10000000.0
2008-08-18 13:22:00,2.26732,2.2675,2.26324,2.26511,9880000.0
2008-08-18 13:23:00,2.26751,2.26751,2.26458,2.26636,8250000.0
2008-08-18 13:24:00,2.26667,2.26742,2.26192,2.26568,11500000.0
2008-08-18 13:25:00,2.2667,2.26736,2.26241,2.2667,14130000.0
2008-08-18 13:26:00,2.2656,2.26747,2.26419,2.26663,7750000.0
2008-08-18 13:27:00,2.26524,2.26623,2.26293,2.26538,8500000.0
2008-08-18 13:28:00,2.26294,2.26749,2.26294,2.26486,10000000.0
2008-08-18 13:29:00,2.2665,2.26757,2.26411,2.26411,7750000.0
2008-08-18 13:30:00,2.26166,2.26617,2.26166,2.26617,9750000.0
2008-08-18 13:31:00,2.26514,2.26726,2.26257,2.26576,8500000.0
2008-08-18 13:32:00,2.26564,2.26678,2.26508,2.26669,8500000.0
2008-08-18 13:33:00,2.26522,2.26703,2.25824,2.26554,11750000.0
2008-08-18 13:34:00,2.26527,2.26646,2.26338,2.265,13000000.0
2008-08-18 13:35:00,2.26548,2.26708,2.26293,2.2664,12250000.0
2008-08-18 13:36:00,2.2649,2.2671,2.26449,2.26464,10000000.0
2008-08-18 13:37:00,2.26258,2.26572,2.26104,2.26104,8000000.0
2008-08-18 13:38:00,2.26532,2.2666,2.26407,2.26469,13250000.0
2008-08-18 13:39:00,2.26492,2.26609,2.2588,2.26609,8260000.0
2008-08-18 13:40:00,2.26748,2.26826,2.26235,2.26421,13000000.0
2008-08-18 13:41:00,2.26664,2.2667,2.26216,2.2645,10880000.0
2008-08-18 13:42:00,2.26649,2.2667,2.26311,2.26543,9880000.0
2008-08-18 13:43:00,2.26607,2.26653,2.26206,2.26653,10500000.0
2008-08-18 13:44:00,2.26617,2.2675,2.26191,2.26466,12000000.0
2008-08-18 13:45:00,2.266,2.26757,2.26319,2.26456,6880000.0
2008-08-18 13:46:00,2.26713,2.26776,2.26341,2.26667,8130000.0
2008-08-18 13:47:00,2.26682,2.26943,2.26577,2.26928,7750000.0
2008-08-18 13:48:00,2.26804,2.26901,2.26535,2.26793,4880000.0
2008-08-18 13:49:00,2.26376,2.26843,2.26331,2.26753,11250000.0
2008-08-18 13:50:00,2.26527,2.2678,2.26527,2.26656,5750000.0
2008-08-18 13:51:00,2.26868,2.26902,2.26271,2.26736,12000000.0
2008-08-18 13:52:00,2.27008,2.27049,2.26464,2.26872,9500000.0
2008-08-18 13:53:00,2.26978,2.26978,2.26428,2.26734,8500000.0
2008-08-18 13:54:00,2.268,2.27053,2.26673,2.26673,6250000.0
2008-08-18 13:55:00,2.26943,2.26943,2.26297,2.26828,5500000.0
2008-08-18 13:56:00,2.26505,2.26883,2.26347,2.26588,8500000.0
2008-08-18 13:57:00,2.26748,2.26806,2.26564,2.2676,7000000.0
2008-08-18 13:58:00,2.2683,2.26885,2.26488,2.26488,12250000.0
2008-08-18 13:59:00,2.26711,2.26785,2.26178,2.26178,12500000.0
2008-08-18 14:00:00,2.26735,2.26831,2.26669,2.26766,6380000.0
2008-08-18 14:01:00,2.26533,2.26919,2.26448,2.26512,9250000.0
2008-08-18 14:02:00,2.26558,2.26905,2.26558,2.26905,8130000.0
2008-08-18 14:03:00,2.26546,2.26945,2.26525,2.26525,11500000.0
2008-08-18 14:04:00,2.26689,2.2695,2.26689,2.26824,10880000.0
2008-08-18 14:05:00,2.2656,2.26796,2.2656,2.26766,7500000.0
2008-08-18 14:06:00,2.26495,2.2685,2.26324,2.26779,7880000.0
2008-08-18 14:07:00,2.268,2.26843,2.26488,2.26842,12500000.0
2008-08-18 14:08:00,2.26781,2.26875,2.26526,2.26875,7760000.0
2008-08-18 14:09:00,2.26772,2.26842,2.26525,2.2669,7250000.0
2008-08-18 14:10:00,2.269,2.26953,2.26633,2.26848,5500000.0
2008-08-18 14:11:00,2.26926,2.26951,2.26582,2.26935,10000000.0
2008-08-18 14:12:00,2.26704,2.26992,2.26639,2.26639,10500000.0
2008-08-18 14:13:00,2.27068,2.27068,2.26749,2.26908,6500000.0
2008-08-18 14:14:00,2.26601,2.2692,2.26535,2.26535,10880000.0
2008-08-18 14:15:00,2.26815,2.26914,2.26689,2.26914,7500000.0
2008-08-18 14:16:00,2.26839,2.26851,2.26513,2.26755,7000000.0
2008-08-18 14:17:00,2.26858,2.26892,2.26534,2.26534,4880000.0
2008-08-18 14:18:00,2.26748,2.26832,2.26594,2.26807,10630000.0
2008-08-18 14:19:00,2.26371,2.26811,2.26371,2.26543,7130000.0
2008-08-18 14:20:00,2.26416,2.26815,2.26338,2.26727,7250000.0
2008-08-18 14:21:00,2.26842,2.26878,2.26261,2.26723,12250000.0
2008-08-18 14:22:00,2.26367,2.26671,2.26247,2.26664,10000000.0
2008-08-18 14:23:00,2.26644,2.26644,2.26209,2.2657,10500000.0
2008-08-18 14:24:00,2.26558,2.2658,2.26104,2.26402,7750000.0
2008-08-18 14:25:00,2.26321,2.26732,2.26258,2.26402,7250000.0
2008-08-18 14:26:00,2.26405,2.26405,2.2586,2.26221,7750000.0
2008-08-18 14:27:00,2.26221,2.26482,2.25997,2.26414,8750000.0
2008-08-18 14:28:00,2.26523,2.26523,2.25992,2.25992,8750000.0
2008-08-18 14:29:00,2.26437,2.26453,2.25973,2.26421,7500000.0
2008-08-18 14:30:00,2.26381,2.26398,2.25971,2.26042,5630000.0
2008-08-18 14:31:00,2.26129,2.26491,2.26046,2.26458,10000000.0
2008-08-18 14:32:00,2.2637,2.26463,2.26084,2.26281,9760000.0
2008-08-18 14:33:00,2.26424,2.26447,2.26074,2.26361,10880000.0
2008-08-18 14:34:00,2.26234,2.26486,2.26234,2.2642,7750000.0
2008-08-18 14:35:00,2.26218,2.26488,2.26047,2.26488,13000000.0
2008-08-18 14:36:00,2.26357,2.26457,2.25973,2.26309,16250000.0
2008-08-18 14:37:00,2.26337,2.2641,2.26205,2.26311,5630000.0
2008-08-18 14:38:00,2.26396,2.26429,2.25906,2.26303,7000000.0
2008-08-18 14:39:00,2.26405,2.26405,2.25871,2.25871,7750000.0
2008-08-18 14:40:00,2.26078,2.26183,2.25759,2.26037,7750000.0
2008-08-18 14:41:00,2.26187,2.26187,2.25849,2.25983,8500000.0
2008-08-18 14:42:00,2.25864,2.26091,2.2582,2.25854,6000000.0
2008-08-18 14:43:00,2.25919,2.26019,2.25411,2.25919,9500000.0
2008-08-18 14:44:00,2.25654,2.26026,2.25624,2.25935,5630000.0
2008-08-18 14:45:00,2.26008,2.26008,2.25626,2.25626,9380000.0
2008-08-18 14:46:00,2.25928,2.25963,2.25535,2.25798,12500000.0
2008-08-18 14:47:00,2.26106,2.26106,2.25731,2.26093,10630000.0
2008-08-18 14:48:00,2.25977,2.26164,2.25775,2.25775,9000000.0
2008-08-18 14:49:00,2.26391,2.26391,2.26114,2.2635,6750000.0
2008-08-18 14:50:00,2.26181,2.26549,2.26172,2.26387,11250000.0
2008-08-18 14:51:00,2.26379,2.26574,2.26274,2.26513,10000000.0
2008-08-18 14:52:00,2.26528,2.26528,2.25991,2.26217,11000000.0
2008-08-18 14:53:00,2.26434,2.26517,2.26177,2.26308,10750000.0
2008-08-18 14:54:00,2.26471,2.26478,2.25991,2.26324,12630000.0
2008-08-18 14:55:00,2.26466,2.26466,2.26103,2.2628,13130000.0
2008-08-18 14:56:00,2.26367,2.2637,2.26129,2.26167,13000000.0
2008-08-18 14:57:00,2.26046,2.26323,2.25982,2.26118,7000000.0
2008-08-18 14:58:00,2.25864,2.26328,2.25758,2.25873,7750000.0
2008-08-18 14:59:00,2.26142,2.26169,2.25795,2.26037,9500000.0
2008-08-18 15:00:00,2.26065,2.26162,2.25858,2.25997,13250000.0
2008-08-18 15:01:00,2.25953,2.26161,2.25601,2.26015,13000000.0
2008-08-18 15:02:00,2.25957,2.26148,2.25613,2.26065,8750000.0
2008-08-18 15:03:00,2.25751,2.26133,2.25572,2.25853,12500000.0
2008-08-18 15:04:00,2.25966,2.2608,2.25586,2.25738,9250000.0
2008-08-18 15:05:00,2.26078,2.26078,2.25737,2.25749,7750000.0
2008-08-18 15:06:00,2.26061,2.26061,2.25576,2.25953,8500000.0
2008-08-18 15:07:00,2.25881,2.26532,2.25743,2.25743,5500000.0
2008-08-18 15:08:00,2.25836,2.25869,2.25361,2.25742,7000000.0
2008-08-18 15:09:00,2.25804,2.25804,2.25455,2.25735,10500000.0
2008-08-18 15:10:00,2.2573,2.2573,2.25182,2.2547,9000000.0
2008-08-18 15:11:00,2.25397,2.25492,2.25035,2.25492,9500000.0
2008-08-18 15:12:00,2.25563,2.25606,2.25025,2.25422,9750000.0
2008-08-18 15:13:00,2.2513,2.25551,2.25128,2.25545,12750000.0
2008-08-18 15:14:00,2.25567,2.25567,2.2511,2.2511,4880000.0
2008-08-18 15:15:00,2.25541,2.2559,2.25217,2.25217,13500000.0
2008-08-18 15:16:00,2.2555,2.25654,2.25467,2.25517,8130000.0
2008-08-18 15:17:00,2.25574,2.25574,2.25157,2.25498,12250000.0
2008-08-18 15:18:00,2.25458,2.25528,2.25199,2.25207,5500000.0
2008-08-18 15:19:00,2.25524,2.25534,2.2499,2.2499,7500000.0
2008-08-18 15:20:00,2.2569,2.2569,2.25243,2.25502,11000000.0
2008-08-18 15:21:00,2.25605,2.25661,2.25004,2.25544,10130000.0
2008-08-18 15:22:00,2.25626,2.25707,2.25217,2.25408,19250000.0
2008-08-18 15:23:00,2.25655,2.25668,2.25119,2.25466,5630000.0
2008-08-18 15:24:00,2.25232,2.25558,2.24988,2.25384,11500000.0
2008-08-18 15:25:00,2.25365,2.25458,2.2519,2.25458,8130000.0
2008-08-18 15:26:00,2.25332,2.2543,2.24958,2.25211,17500000.0
2008-08-18 15:27:00,2.25335,2.25413,2.24979,2.25134,8250000.0
2008-08-18 15:28:00,2.25244,2.25352,2.24988,2.25025,8880000.0
2008-08-18 15:29:00,2.25015,2.25342,2.24961,2.25017,7000000.0
2008-08-18 15:30:00,2.25186,2.25263,2.24917,2.24917,6000000.0
2008-08-18 15:31:00,2.25033,2.25144,2.24888,2.24914,11500000.0
2008-08-18 15:32:00,2.24951,2.25088,2.24663,2.25014,11000000.0
2008-08-18 15:33:00,2.2474,2.25002,2.2474,2.24751,11000000.0
2008-08-18 15:34:00,2.25037,2.25037,2.24614,2.24937,5250000.0
2008-08-18 15:35:00,2.24868,2.24986,2.24171,2.24789,8500000.0
2008-08-18 15:36:00,2.2502,2.25082,2.24705,2.25082,11000000.0
2008-08-18 15:37:00,2.25028,2.25085,2.2486,2.25085,6500000.0
2008-08-18 15:38:00,2.24918,2.25317,2.24715,2.25092,10750000.0
2008-08-18 15:39:00,2.25062,2.25223,2.24845,2.24977,9500000.0
2008-08-18 15:40:00,2.25097,2.25166,2.24612,2.25148,8380000.0
2008-08-18 15:41:00,2.24778,2.25243,2.24778,2.24796,6000000.0
2008-08-18 15:42:00,2.25034,2.25257,2.24996,2.25257,5500000.0
2008-08-18 15:43:00,2.25071,2.25197,2.24731,2.25197,6010000.0
2008-08-18 15:44:00,2.25208,2.2526,2.24938,2.24938,9750000.0
2008-08-18 15:45:00,2.25215,2.25215,2.24593,2.24944,11750000.0
2008-08-18 15:46:00,2.25231,2.25302,2.24766,2.25037,13750000.0
2008-08-18 15:47:00,2.25017,2.25177,2.24929,2.25031,13130000.0
2008-08-18 15:48:00,2.25043,2.25119,2.24756,2.25059,7000000.0
2008-08-18 15:49:00,2.25116,2.25116,2.24399,2.25035,10130000.0
2008-08-18 15:50:00,2.25024,2.25041,2.24595,2.24997,10750000.0
2008-08-18 15:51:00,2.24818,2.24983,2.24438,2.24798,9250000.0
2008-08-18 15:52:00,2.24772,2.24991,2.24434,2.24888,7250000.0
2008-08-18 15:53:00,2.25006,2.2504,2.24552,2.24902,7630000.0
2008-08-18 15:54:00,2.24837,2.24906,2.24207,2.24888,8130000.0
2008-08-18 15:55:00,2.24898,2.24942,2.24452,2.24882,6000000.0
2008-08-18 15:56:00,2.24598,2.24892,2.2459,2.24727,6250000.0
2008-08-18 15:57:00,2.24919,2.24935,2.24517,2.24766,10130000.0
2008-08-18 15:58:00,2.24817,2.24968,2.24529,2.24661,8630000.0
2008-08-18 15:59:00,2.24768,2.25035,2.24485,2.24727,9010000.0
2008-08-18 16:00:00,2.2479,2.24894,2.24429,2.24894,8500000.0
2008-08-18 16:01:00,2.24726,2.24977,2.24568,2.24568,10250000.0
2008-08-18 16:02:00,2.2496,2.24964,2.24408,2.24408,7500000.0
2008-08-18 16:03:00,2.24966,2.25019,2.24783,2.24887,6500000.0
2008-08-18 16:04:00,2.24806,2.25009,2.24668,2.24968,6500000.0
2008-08-18 16:05:00,2.25067,2.25103,2.2438,2.24942,18250000.0
2008-08-18 16:06:00,2.25009,2.25131,2.24908,2.25131,5880000.0
2008-08-18 16:07:00,2.24992,2.25168,2.24909,2.25168,7750000.0
2008-08-18 16:08:00,2.24963,2.25159,2.24963,2.25159,6000000.0
2008-08-18 16:09:00,2.25206,2.25207,2.25013,2.25113,9630000.0
2008-08-18 16:10:00,2.24848,2.25145,2.24619,2.25043,9500000.0
2008-08-18 16:11:00,2.25144,2.25144,2.24676,2.2483,14750000.0
2008-08-18 16:12:00,2.25156,2.25164,2.24412,2.24918,8510000.0
2008-08-18 16:13:00,2.25092,2.25093,2.24924,2.25018,5500000.0
2008-08-18 16:14:00,2.25033,2.25153,2.24683,2.2512,12250000.0
2008-08-18 16:15:00,2.24893,2.25133,2.24838,2.25133,7000000.0
2008-08-18 16:16:00,2.2508,2.25094,2.24758,2.24913,11500000.0
2008-08-18 16:17:00,2.2506,2.25124,2.24771,2.25057,6500000.0
2008-08-18 16:18:00,2.25253,2.25273,2.24737,2.25081,10130000.0
2008-08-18 16:19:00,2.2516,2.25257,2.24762,2.24916,11000000.0
2008-08-18 16:20:00,2.24972,2.25354,2.24825,2.25331,8250000.0
2008-08-18 16:21:00,2.25326,2.25326,2.2483,2.2483,5500000.0
2008-08-18 16:22:00,2.25224,2.25224,2.24698,2.24774,6750000.0
2008-08-18 16:23:00,2.25017,2.25175,2.24991,2.25119,7250000.0
2008-08-18 16:24:00,2.24926,2.2522,2.24631,2.25053,9380000.0
2008-08-18 16:25:00,2.25237,2.25274,2.24994,2.25089,8010000.0
2008-08-18 16:26:00,2.25217,2.25387,2.24975,2.25387,12000000.0
2008-08-18 16:27:00,2.25218,2.25428,2.24824,2.25387,10250000.0
2008-08-18 16:28:00,2.25309,2.25392,2.25062,2.25352,8880000.0
2008-08-18 16:29:00,2.2534,2.25361,2.25132,2.25223,6250000.0
2008-08-18 16:30:00,2.25232,2.25409,2.24913,2.25409,5500000.0
2008-08-18 16:31:00,2.25154,2.25375,2.25062,2.2534,8380000.0
2008-08-18 16:32:00,2.25357,2.25357,2.25173,2.25272,9250000.0
2008-08-18 16:33:00,2.2524,2.25423,2.25001,2.25371,14250000.0
2008-08-18 16:34:00,2.253,2.2544,2.25084,2.2531,10500000.0
2008-08-18 16:35:00,2.25468,2.25468,2.24756,2.25143,10880000.0
2008-08-18 16:36:00,2.25241,2.25542,2.24869,2.25261,13630000.0
2008-08-18 16:37:00,2.2495,2.25416,2.2495,2.25403,6630000.0
2008-08-18 16:38:00,2.2537,2.25474,2.24943,2.25428,8750000.0
2008-08-18 16:39:00,2.25396,2.25396,2.25028,2.25298,6000000.0
2008-08-18 16:40:00,2.25228,2.25305,2.24803,2.25279,6750000.0
2008-08-18 16:41:00,2.25174,2.25399,2.25029,2.25311,11000000.0
2008-08-18 16:42:00,2.25236,2.25373,2.24798,2.2521,10000000.0
2008-08-18 16:43:00,2.25,2.25279,2.25,2.25173,5500000.0
2008-08-18 16:44:00,2.2522,2.25346,2.25012,2.25183,7630000.0
2008-08-18 16:45:00,2.25327,2.25327,2.24906,2.25177,6750000.0
2008-08-18 16:46:00,2.24983,2.2538,2.24816,2.24816,9750000.0
2008-08-18 16:47:00,2.25021,2.25337,2.25021,2.25337,7000000.0
2008-08-18 16:48:00,2.25132,2.25358,2.24754,2.25297,6000000.0
2008-08-18 16:49:00,2.25412,2.25446,2.24987,2.25435,9380000.0
2008-08-18 16:50:00,2.25401,2.25575,2.25005,2.25575,8500000.0
2008-08-18 16:51:00,2.25295,2.25561,2.25013,2.25561,6130000.0
2008-08-18 16:52:00,2.25476,2.25575,2.24918,2.25575,5250000.0
2008-08-18 16:53:00,2.25221,2.25593,2.25221,2.25476,10000000.0
2008-08-18 16:54:00,2.252,2.25412,2.24927,2.25089,8750000.0
2008-08-18 16:55:00,2.25326,2.25448,2.25095,2.25095,6630000.0
2008-08-18 16:56:00,2.2539,2.25518,2.25268,2.25518,8880000.0
2008-08-18 16:57:00,2.25261,2.25508,2.25227,2.25469,9750000.0
2008-08-18 16:58:00,2.25214,2.25502,2.25131,2.25131,10000000.0
2008-08-18 16:59:00,2.25398,2.25676,2.25283,2.25515,11880000.0
2008-08-18 17:00:00,2.25244,2.25467,2.25097,2.25407,6750000.0
2008-08-18 17:01:00,2.25328,2.25508,2.25041,2.25489,8250000.0
2008-08-18 17:02:00,2.25528,2.25528,2.25091,2.25091,6000000.0
2008-08-18 17:03:00,2.25241,2.25551,2.25149,2.25437,8880000.0
2008-08-18 17:04:00,2.25535,2.25535,2.2519,2.25391,6250000.0
2008-08-18 17:05:00,2.25065,2.25405,2.24878,2.25167,7630000.0
2008-08-18 17:06:00,2.25452,2.25486,2.24968,2.25263,8500000.0
2008-08-18 17:07:00,2.25427,2.25551,2.25168,2.25523,15250000.0
2008-08-18 17:08:00,2.25019,2.25438,2.25019,2.25136,8000000.0
2008-08-18 17:09:00,2.25386,2.2542,2.25275,2.25279,6630000.0
2008-08-18 17:10:00,2.24858,2.25509,2.24858,2.25324,8000000.0
2008-08-18 17:11:00,2.2551,2.25513,2.25142,2.25419,7500000.0
2008-08-18 17:12:00,2.25192,2.25398,2.25192,2.25392,6000000.0
2008-08-18 17:13:00,2.25408,2.25428,2.25174,2.25395,7880000.0
2008-08-18 17:14:00,2.25446,2.25481,2.25023,2.25032,6500000.0
2008-08-18 17:15:00,2.25425,2.25489,2.25246,2.25321,11260000.0
2008-08-18 17:16:00,2.25475,2.25475,2.25229,2.25313,6750000.0
2008-08-18 17:17:00,2.25427,2.25427,2.25114,2.25369,6630000.0
2008-08-18 17:18:00,2.25423,2.25423,2.25075,2.25372,8250000.0
2008-08-18 17:19:00,2.25138,2.25374,2.2507,2.25139,9000000.0
2008-08-18 17:20:00,2.25291,2.25422,2.25115,2.25374,13000000.0
2008-08-18 17:21:00,2.25491,2.2557,2.25207,2.25425,12380000.0
2008-08-18 17:22:00,2.25305,2.25388,2.25211,2.25388,8500000.0
2008-08-18 17:23:00,2.25144,2.2544,2.25077,2.25402,11000000.0
2008-08-18 17:24:00,2.25212,2.2546,2.25173,2.25396,7000000.0
2008-08-18 17:25:00,2.25098,2.25397,2.25098,2.2534,7750000.0
2008-08-18 17:26:00,2.25158,2.25391,2.25141,2.25391,10500000.0
2008-08-18 17:27:00,2.25257,2.2552,2.25096,2.25439,9750000.0
2008-08-18 17:28:00,2.25159,2.25259,2.25089,2.25133,7250000.0
2008-08-18 17:29:00,2.24963,2.25243,2.24963,2.2522,14250000.0
2008-08-18 17:30:00,2.2513,2.25292,2.25082,2.25188,9000000.0
2008-08-18 17:31:00,2.25192,2.25212,2.24912,2.25212,5500000.0
2008-08-18 17:32:00,2.24915,2.25175,2.24811,2.24811,7380000.0
2008-08-18 17:33:00,2.25164,2.25326,2.2502,2.2513,10000000.0
2008-08-18 17:34:00,2.25217,2.25282,2.25059,2.25059,6750000.0
2008-08-18 17:35:00,2.24797,2.25209,2.24797,2.24818,5500000.0
2008-08-18 17:36:00,2.25028,2.25028,2.24711,2.24968,6500000.0
2008-08-18 17:37:00,2.24813,2.24968,2.24655,2.24655,8250000.0
2008-08-18 17:38:00,2.24779,2.24975,2.24458,2.24975,8380000.0
2008-08-18 17:39:00,2.24821,2.24873,2.24739,2.24815,9250000.0
2008-08-18 17:40:00,2.24752,2.24951,2.24509,2.24874,8000000.0
2008-08-18 17:41:00,2.24946,2.24946,2.24654,2.24906,9750000.0
2008-08-18 17:42:00,2.24808,2.24916,2.24603,2.24845,8750000.0
2008-08-18 17:43:00,2.24705,2.24706,2.24495,2.24649,5880000.0
2008-08-18 17:44:00,2.24642,2.24665,2.244,2.2466,6000000.0
2008-08-18 17:45:00,2.2477,2.24792,2.24365,2.24753,7880000.0
2008-08-18 17:46:00,2.2474,2.24844,2.24389,2.2443,13250000.0
2008-08-18 17:47:00,2.24794,2.24794,2.2428,2.2443,6000000.0
2008-08-18 17:48:00,2.24776,2.2485,2.24276,2.24374,8630000.0
2008-08-18 17:49:00,2.24357,2.24754,2.24211,2.24663,11510000.0
2008-08-18 17:50:00,2.24651,2.24902,2.24527,2.24843,7250000.0
2008-08-18 17:51:00,2.24747,2.24981,2.24495,2.24611,9500000.0
2008-08-18 17:52:00,2.24936,2.24986,2.24709,2.24797,5630000.0
2008-08-18 17:53:00,2.24834,2.2484,2.24358,2.24807,13750000.0
2008-08-18 17:54:00,2.24745,2.24883,2.24674,2.24883,8880000.0
2008-08-18 17:55:00,2.24839,2.24839,2.24479,2.24614,5250000.0
2008-08-18 17:56:00,2.24758,2.24788,2.24452,2.24786,12750000.0
2008-08-18 17:57:00,2.24471,2.2466,2.24055,2.24307,7250000.0
2008-08-18 17:58:00,2.24661,2.24972,2.24394,2.24618,10750000.0
2008-08-18 17:59:00,2.24639,2.24658,2.24167,2.24598,5750000.0
2008-08-18 18:00:00,2.24595,2.24619,2.2403,2.24369,14000000.0
2008-08-18 18:01:00,2.24388,2.24495,2.239,2.24021,13750000.0
2008-08-18 18:02:00,2.24494,2.24494,2.23991,2.2439,13880000.0
2008-08-18 18:03:00,2.24303,2.24499,2.24057,2.24499,5250000.0
2008-08-18 18:04:00,2.24501,2.24501,2.24275,2.24421,5750000.0
2008-08-18 18:05:00,2.2449,2.24499,2.24092,2.24394,9250000.0
2008-08-18 18:06:00,2.24361,2.24464,2.24116,2.24417,9750000.0
2008-08-18 18:07:00,2.24472,2.24472,2.2395,2.24331,9130000.0
2008-08-18 18:08:00,2.24332,2.24332,2.23848,2.24095,8000000.0
2008-08-18 18:09:00,2.24386,2.24386,2.23934,2.2416,6750000.0
2008-08-18 18:10:00,2.24134,2.24342,2.23988,2.24027,6630000.0
2008-08-18 18:11:00,2.24097,2.24356,2.23986,2.24356,7000000.0
2008-08-18 18:12:00,2.24196,2.24442,2.24114,2.24296,7750000.0
2008-08-18 18:13:00,2.24374,2.24412,2.24163,2.24412,6000000.0
2008-08-18 18:14:00,2.2441,2.2441,2.24034,2.24394,14250000.0
2008-08-18 18:15:00,2.24614,2.24817,2.24369,2.24476,8250000.0
2008-08-18 18:16:00,2.2417,2.2442,2.2405,2.2438,8750000.0
2008-08-18 18:17:00,2.23942,2.24415,2.23842,2.24289,15500000.0
2008-08-18 18:18:00,2.24148,2.2443,2.23742,2.23742,11750000.0
2008-08-18 18:19:00,2.2394,2.2438,2.2394,2.24303,5880000.0
2008-08-18 18:20:00,2.24135,2.24422,2.2407,2.24301,11880000.0
2008-08-18 18:21:00,2.24131,2.24365,2.24023,2.24282,5750000.0
2008-08-18 18:22:00,2.23789,2.24357,2.23708,2.24313,10250000.0
2008-08-18 18:23:00,2.244,2.244,2.23971,2.24397,7250000.0
2008-08-18 18:24:00,2.24412,2.24412,2.2393,2.24305,13130000.0
2008-08-18 18:25:00,2.23893,2.24373,2.23893,2.24282,6000000.0
2008-08-18 18:26:00,2.24201,2.24524,2.24084,2.24524,5250000.0
2008-08-18 18:27:00,2.23962,2.24418,2.23808,2.24418,5880000.0
2008-08-18 18:28:00,2.24276,2.24303,2.23845,2.24293,9250000.0
2008-08-18 18:29:00,2.24062,2.24408,2.24062,2.24408,5250000.0
2008-08-18 18:30:00,2.24559,2.24579,2.24081,2.24402,17750000.0
2008-08-18 18:31:00,2.24341,2.24526,2.24332,2.24483,10880000.0
2008-08-18 18:32:00,2.24419,2.24463,2.23922,2.24463,11000000.0
2008-08-18 18:33:00,2.2427,2.24513,2.2427,2.24513,8500000.0
2008-08-18 18:34:00,2.245,2.24515,2.24021,2.24075,10250000.0
2008-08-18 18:35:00,2.24432,2.24505,2.23991,2.24273,5500000.0
2008-08-18 18:36:00,2.24235,2.24447,2.23947,2.24377,10750000.0
2008-08-18 18:37:00,2.24431,2.24431,2.23704,2.2412,7000000.0
2008-08-18 18:38:00,2.24138,2.24428,2.23839,2.24289,10000000.0
2008-08-18 18:39:00,2.23999,2.24357,2.23999,2.24353,7500000.0
2008-08-18 18:40:00,2.24286,2.24361,2.2377,2.24361,5500000.0
2008-08-18 18:41:00,2.24318,2.24385,2.23945,2.23985,6750000.0
2008-08-18 18:42:00,2.24262,2.24378,2.2384,2.24112,12500000.0
2008-08-18 18:43:00,2.24095,2.24286,2.23682,2.24184,13750000.0
2008-08-18 18:44:00,2.24261,2.24261,2.23909,2.24235,14750000.0
2008-08-18 18:45:00,2.24097,2.24334,2.2393,2.24257,9500000.0
2008-08-18 18:46:00,2.24217,2.24327,2.23674,2.24271,9500000.0
2008-08-18 18:47:00,2.24294,2.24382,2.23717,2.2408,8630000.0
2008-08-18 18:48:00,2.2436,2.2436,2.23967,2.24222,13750000.0
2008-08-18 18:49:00,2.24297,2.24392,2.2416,2.2426,8630000.0
2008-08-18 18:50:00,2.24258,2.24296,2.24119,2.24296,6750000.0
2008-08-18 18:51:00,2.24314,2.24427,2.23998,2.23998,13750000.0
2008-08-18 18:52:00,2.24304,2.24313,2.23751,2.24153,5500000.0
2008-08-18 18:53:00,2.24375,2.2438,2.24098,2.24339,9750000.0
2008-08-18 18:54:00,2.24394,2.24394,2.2408,2.24221,13000000.0
2008-08-18 18:55:00,2.24076,2.24303,2.23961,2.2418,6000000.0
2008-08-18 18:56:00,2.24252,2.24252,2.23673,2.23948,14880000.0
2008-08-18 18:57:00,2.24166,2.24185,2.23594,2.23932,8380000.0
2008-08-18 18:58:00,2.23864,2.24358,2.23789,2.24316,10380000.0
2008-08-18 18:59:00,2.24144,2.24339,2.24018,2.24063,5500000.0
2008-08-18 19:00:00,2.24213,2.24213,2.23601,2.24175,12000000.0
2008-08-18 19:01:00,2.24268,2.24268,2.23993,2.24149,7750000.0
2008-08-18 19:02:00,2.24244,2.24343,2.23793,2.24343,11500000.0
2008-08-18 19:03:00,2.24414,2.24423,2.24017,2.24153,8250000.0
2008-08-18 19:04:00,2.24333,2.24358,2.24103,2.24156,6750000.0
2008-08-18 19:05:00,2.24437,2.24481,2.2402,2.24481,9250000.0
2008-08-18 19:06:00,2.23954,2.24504,2.23954,2.24314,12380000.0
2008-08-18 19:07:00,2.24195,2.24407,2.24006,2.24006,9250000.0
2008-08-18 19:08:00,2.24236,2.24426,2.24161,2.24426,9250000.0
2008-08-18 19:09:00,2.24475,2.24475,2.24189,2.24233,6500000.0
2008-08-18 19:10:00,2.24391,2.24399,2.24152,2.24362,5750000.0
2008-08-18 19:11:00,2.24476,2.24571,2.24056,2.24417,13500000.0
2008-08-18 19:12:00,2.24395,2.24395,2.2404,2.24322,6250000.0
2008-08-18 19:13:00,2.24456,2.24456,2.24206,2.24374,5250000.0
2008-08-18 19:14:00,2.24228,2.24447,2.23976,2.23976,7750000.0
2008-08-18 19:15:00,2.24308,2.2441,2.2385,2.24048,14250000.0
2008-08-18 19:16:00,2.2432,2.24361,2.23826,2.24343,16880000.0
2008-08-18 19:17:00,2.24028,2.24359,2.24028,2.24184,8500000.0
2008-08-18 19:18:00,2.24395,2.24466,2.23966,2.24101,12000000.0
2008-08-18 19:19:00,2.24406,2.24488,2.23964,2.23964,13750000.0
2008-08-18 19:20:00,2.24484,2.24522,2.24015,2.24015,8250000.0
2008-08-18 19:21:00,2.24446,2.24481,2.23775,2.24156,8750000.0
2008-08-18 19:22:00,2.24449,2.24469,2.24075,2.24156,7750000.0
2008-08-18 19:23:00,2.24369,2.2442,2.24048,2.24266,10250000.0
2008-08-18 19:24:00,2.24458,2.24465,2.23925,2.24427,5250000.0
2008-08-18 19:25:00,2.24275,2.24363,2.23677,2.24363,7000000.0
2008-08-18 19:26:00,2.2439,2.24589,2.24254,2.24395,7000000.0
2008-08-18 19:27:00,2.24101,2.24455,2.24101,2.24392,6000000.0
2008-08-18 19:28:00,2.245,2.245,2.2395,2.24276,6750000.0
2008-08-18 19:29:00,2.24432,2.24534,2.24173,2.24474,19130000.0
2008-08-18 19:30:00,2.24306,2.24469,2.24137,2.24469,5130000.0
2008-08-18 19:31:00,2.24429,2.24564,2.24134,2.24564,15250000.0
2008-08-18 19:32:00,2.24513,2.24513,2.24031,2.24414,8630000.0
2008-08-18 19:33:00,2.24465,2.24481,2.23898,2.24228,8630000.0
2008-08-18 19:34:00,2.24408,2.24484,2.24205,2.24484,10750000.0
2008-08-18 19:35:00,2.2441,2.24494,2.24073,2.24494,9760000.0
2008-08-18 19:36:00,2.2435,2.24561,2.24309,2.24561,5750000.0
2008-08-18 19:37:00,2.24436,2.24531,2.24013,2.24337,12750000.0
2008-08-18 19:38:00,2.24485,2.24535,2.24286,2.24286,8250000.0
2008-08-18 19:39:00,2.24523,2.24523,2.24227,2.24509,5250000.0
2008-08-18 19:40:00,2.24559,2.24591,2.2411,2.2411,9000000.0
2008-08-18 19:41:00,2.24508,2.24508,2.24009,2.24009,9130000.0
2008-08-18 19:42:00,2.24565,2.24565,2.24284,2.24328,6630000.0
2008-08-18 19:43:00,2.24408,2.24535,2.24345,2.24476,8500000.0
2008-08-18 19:44:00,2.24506,2.24506,2.2397,2.24252,8750000.0
2008-08-18 19:45:00,2.24306,2.24485,2.24134,2.24446,11000000.0
2008-08-18 19:46:00,2.24515,2.24515,2.24312,2.24461,5500000.0
2008-08-18 19:47:00,2.24138,2.24602,2.24138,2.24453,10250000.0
2008-08-18 19:48:00,2.24376,2.24545,2.24348,2.24496,9000000.0
2008-08-18 19:49:00,2.2396,2.2465,2.2396,2.24327,5500000.0
2008-08-18 19:50:00,2.24495,2.24495,2.23805,2.24219,10130000.0
2008-08-18 19:51:00,2.24421,2.24421,2.23919,2.24349,6750000.0
2008-08-18 19:52:00,2.24181,2.24395,2.23885,2.24395,13500000.0
2008-08-18 19:53:00,2.24221,2.24444,2.23987,2.24251,11630000.0
2008-08-18 19:54:00,2.23909,2.24348,2.23909,2.2396,6750000.0
2008-08-18 19:55:00,2.24438,2.24471,2.24263,2.24471,10250000.0
2008-08-18 19:56:00,2.24432,2.24468,2.24003,2.24366,10500000.0
2008-08-18 19:57:00,2.24503,2.24503,2.23781,2.24031,14750000.0
2008-08-18 19:58:00,2.24321,2.24437,2.24036,2.24353,8500000.0
2008-08-18 19:59:00,2.23955,2.24333,2.23846,2.24318,7750000.0
2008-08-18 20:00:00,2.24405,2.24421,2.24108,2.24359,10500000.0
2008-08-18 20:01:00,2.24026,2.24384,2.24026,2.24137,11000000.0
2008-08-18 20:02:00,2.2439,2.24463,2.24189,2.24405,8130000.0
2008-08-18 20:03:00,2.24166,2.24431,2.24166,2.2437,6750000.0
2008-08-18 20:04:00,2.24134,2.24493,2.24134,2.24345,7250000.0
2008-08-18 20:05:00,2.24349,2.24349,2.23983,2.24185,9250000.0
2008-08-18 20:06:00,2.24145,2.24411,2.23964,2.24271,9000000.0
2008-08-18 20:07:00,2.2429,2.24422,2.24127,2.24374,10130000.0
2008-08-18 20:08:00,2.24305,2.24377,2.24059,2.2433,7380000.0
2008-08-18 20:09:00,2.24257,2.24405,2.23932,2.24355,12500000.0
2008-08-18 20:10:00,2.24232,2.24554,2.24094,2.2448,7380000.0
2008-08-18 20:11:00,2.2431,2.24484,2.24111,2.24475,13000000.0
2008-08-18 20:12:00,2.24483,2.24515,2.2404,2.24472,6000000.0
2008-08-18 20:13:00,2.24492,2.24492,2.23799,2.24432,12000000.0
2008-08-18 20:14:00,2.24321,2.24547,2.24213,2.24432,14000000.0
2008-08-18 20:15:00,2.24437,2.2454,2.24275,2.24275,10000000.0
2008-08-18 20:16:00,2.24219,2.24497,2.24097,2.24257,8130000.0
2008-08-18 20:17:00,2.24141,2.24546,2.23864,2.23864,9380000.0
2008-08-18 20:18:00,2.24558,2.24558,2.24217,2.24471,9380000.0
2008-08-18 20:19:00,2.24388,2.24553,2.23933,2.24468,9000000.0
2008-08-18 20:20:00,2.24553,2.24553,2.24095,2.24267,9250000.0
2008-08-18 20:21:00,2.24567,2.24626,2.24266,2.24509,11750000.0
2008-08-18 20:22:00,2.24558,2.24558,2.24191,2.24191,8500000.0
2008-08-18 20:23:00,2.24336,2.24516,2.23905,2.23905,7250000.0
2008-08-18 20:24:00,2.24226,2.24484,2.24194,2.24194,10130000.0
2008-08-18 20:25:00,2.24279,2.24541,2.24122,2.24541,11630000.0
2008-08-18 20:26:00,2.24473,2.24593,2.23998,2.24023,9380000.0
2008-08-18 20:27:00,2.24422,2.24543,2.24064,2.24219,6760000.0
2008-08-18 20:28:00,2.24623,2.24639,2.24256,2.24256,7380000.0
2008-08-18 20:29:00,2.24608,2.24629,2.24446,2.24626,14250000.0
2008-08-18 20:30:00,2.24631,2.24675,2.24355,2.24538,12500000.0
2008-08-18 20:31:00,2.24623,2.24703,2.24344,2.24344,7250000.0
2008-08-18 20:32:00,2.24596,2.24669,2.24402,2.24632,7510000.0
2008-08-18 20:33:00,2.24528,2.24568,2.24141,2.24197,11630000.0
2008-08-18 20:34:00,2.24473,2.24633,2.2442,2.2449,6750000.0
2008-08-18 20:35:00,2.24539,2.24612,2.24272,2.24612,6130000.0
2008-08-18 20:36:00,2.24232,2.24628,2.24212,2.24594,6500000.0
2008-08-18 20:37:00,2.24552,2.24662,2.24239,2.244,12500000.0
2008-08-18 20:38:00,2.24551,2.24679,2.24234,2.24679,15000000.0
2008-08-18 20:39:00,2.24492,2.24647,2.24287,2.24287,5500000.0
2008-08-18 20:40:00,2.24381,2.24636,2.24083,2.24534,12750000.0
2008-08-18 20:41:00,2.2443,2.24685,2.24214,2.24538,15010000.0
2008-08-18 20:42:00,2.24581,2.24723,2.2429,2.24649,8750000.0
2008-08-18 20:43:00,2.24721,2.24721,2.24351,2.24605,7500000.0
2008-08-18 20:44:00,2.24771,2.24823,2.24417,2.2482,15130000.0
2008-08-18 20:45:00,2.24669,2.24827,2.24616,2.24767,7500000.0
2008-08-18 20:46:00,2.24515,2.24762,2.24269,2.24756,5250000.0
2008-08-18 20:47:00,2.24637,2.24864,2.24316,2.24761,9250000.0
2008-08-18 20:48:00,2.24617,2.24853,2.24392,2.24682,5500000.0
2008-08-18 20:49:00,2.24814,2.2491,2.2445,2.24783,7750000.0
2008-08-18 20:50:00,2.2476,2.24861,2.24535,2.24749,14000000.0
2008-08-18 20:51:00,2.24369,2.2492,2.24369,2.24714,6750000.0
2008-08-18 20:52:00,2.24685,2.24754,2.24157,2.24742,6250000.0
2008-08-18 20:53:00,2.24797,2.24827,2.2434,2.2471,9630000.0
2008-08-18 20:54:00,2.24652,2.24831,2.24321,2.246,14500000.0
2008-08-18 20:55:00,2.24721,2.24838,2.24348,2.24626,9000000.0
2008-08-18 20:56:00,2.24405,2.24841,2.24405,2.24671,5250000.0
2008-08-18 20:57:00,2.24689,2.24828,2.24398,2.2464,10250000.0
2008-08-18 20:58:00,2.24859,2.24975,2.24591,2.24909,16250000.0
2008-08-18 20:59:00,2.24973,2.24973,2.24529,2.24896,9250000.0
2008-08-18 21:00:00,2.24848,2.24984,2.24531,2.24695,6750000.0
2008-08-18 21:01:00,2.24951,2.25032,2.24357,2.2476,10750000.0
2008-08-18 21:02:00,2.24698,2.24889,2.24502,2.24502,14750000.0
2008-08-18 21:03:00,2.24739,2.24885,2.24739,2.24885,10000000.0
2008-08-18 21:04:00,2.24868,2.2493,2.24728,2.24728,6250000.0
2008-08-18 21:05:00,2.24742,2.24964,2.24719,2.24964,6250000.0
2008-08-18 21:06:00,2.24718,2.24812,2.24556,2.24629,5750000.0
2008-08-18 21:07:00,2.24848,2.24883,2.24557,2.24879,12000000.0
2008-08-18 21:08:00,2.24888,2.24888,2.24482,2.24631,10010000.0
2008-08-18 21:09:00,2.2455,2.24788,2.2445,2.24678,10000000.0
2008-08-18 21:10:00,2.24393,2.24832,2.24393,2.24633,9260000.0
2008-08-18 21:11:00,2.24766,2.24806,2.24325,2.24575,5500000.0
2008-08-18 21:12:00,2.24829,2.24895,2.24545,2.24572,5250000.0
2008-08-18 21:13:00,2.24942,2.25002,2.24557,2.25002,8750000.0
2008-08-18 21:14:00,2.24805,2.24984,2.24449,2.24449,5250000.0
2008-08-18 21:15:00,2.24872,2.25036,2.24523,2.24713,7750000.0
2008-08-18 21:16:00,2.24891,2.2518,2.24649,2.24649,6250000.0
2008-08-18 21:17:00,2.24672,2.25045,2.24609,2.24979,8260000.0
2008-08-18 21:18:00,2.25056,2.25143,2.24669,2.25143,10500000.0
2008-08-18 21:19:00,2.24917,2.25118,2.24787,2.25059,5880000.0
2008-08-18 21:20:00,2.25083,2.25142,2.24756,2.25126,8250000.0
2008-08-18 21:21:00,2.24734,2.25106,2.24712,2.2482,8500000.0
2008-08-18 21:22:00,2.24326,2.25066,2.24326,2.24917,10750000.0
2008-08-18 21:23:00,2.24993,2.25019,2.24899,2.24899,5500000.0
2008-08-18 21:24:00,2.25061,2.2512,2.24716,2.24753,7000000.0
2008-08-18 21:25:00,2.25163,2.25163,2.24675,2.2481,8880000.0
2008-08-18 21:26:00,2.24775,2.25137,2.24744,2.24897,9000000.0
2008-08-18 21:27:00,2.24817,2.2507,2.24718,2.24718,5630000.0
2008-08-18 21:28:00,2.24933,2.25148,2.24614,2.25081,10500000.0
2008-08-18 21:29:00,2.25008,2.25116,2.24665,2.25116,6500000.0
2008-08-18 21:30:00,2.25038,2.25043,2.24436,2.24919,8250000.0
2008-08-18 21:31:00,2.24894,2.25085,2.24739,2.24739,8760000.0
2008-08-18 21:32:00,2.24724,2.25087,2.24636,2.24967,5750000.0
2008-08-18 21:33:00,2.25008,2.25157,2.24748,2.251,5500000.0
2008-08-18 21:34:00,2.24996,2.25098,2.24792,2.2509,8250000.0
2008-08-18 21:35:00,2.24499,2.25081,2.24499,2.25081,10260000.0
2008-08-18 21:36:00,2.24895,2.25032,2.24878,2.24883,6000000.0
2008-08-18 21:37:00,2.25098,2.25162,2.24803,2.25043,7000000.0
2008-08-18 21:38:00,2.24941,2.25127,2.24616,2.24616,9750000.0
2008-08-18 21:39:00,2.25075,2.25075,2.24618,2.24858,8750000.0
2008-08-18 21:40:00,2.25089,2.25089,2.24562,2.24866,5500000.0
2008-08-18 21:41:00,2.25055,2.25076,2.24498,2.24498,6250000.0
2008-08-18 21:42:00,2.25088,2.25088,2.24928,2.25017,8000000.0
2008-08-18 21:43:00,2.25036,2.25041,2.24694,2.24888,8000000.0
2008-08-18 21:44:00,2.25025,2.25101,2.24609,2.25093,6750000.0
2008-08-18 21:45:00,2.25049,2.25095,2.24833,2.24833,8500000.0
2008-08-18 21:46:00,2.25075,2.25075,2.24648,2.24869,8750000.0
2008-08-18 21:47:00,2.25054,2.2509,2.24759,2.25064,8130000.0
2008-08-18 21:48:00,2.24998,2.25082,2.24494,2.25075,8500000.0
2008-08-18 21:49:00,2.24949,2.25037,2.24746,2.24746,5250000.0
2008-08-18 21:50:00,2.24752,2.25137,2.24688,2.25137,5250000.0
2008-08-18 21:51:00,2.24925,2.24998,2.2471,2.24998,6250000.0
2008-08-18 21:52:00,2.24889,2.25086,2.24441,2.24736,5750000.0
2008-08-18 21:53:00,2.25085,2.25108,2.24702,2.24702,6000000.0
2008-08-18 21:54:00,2.24988,2.2499,2.24631,2.2499,8250000.0
2008-08-18 21:55:00,2.24925,2.25069,2.2485,2.25069,8500000.0
2008-08-18 21:56:00,2.25068,2.25078,2.24653,2.24653,8500000.0
2008-08-18 21:57:00,2.24817,2.25022,2.24715,2.24872,9750000.0
2008-08-18 21:58:00,2.24851,2.24978,2.24645,2.24946,8750000.0
2008-08-18 21:59:00,2.24838,2.25064,2.24603,2.24603,10880000.0
2008-08-18 22:00:00,2.25071,2.25075,2.24758,2.24838,8880000.0
2008-08-18 22:01:00,2.24891,2.25078,2.24828,2.25078,6000000.0
2008-08-18 22:02:00,2.25078,2.2509,2.24623,2.25001,6250000.0
2008-08-18 22:03:00,2.24982,2.25095,2.24697,2.25095,10250000.0
2008-08-18 22:04:00,2.24485,2.2506,2.24485,2.25035,6750000.0
2008-08-18 22:05:00,2.25087,2.25087,2.24496,2.24496,7500000.0
2008-08-18 22:06:00,2.24901,2.25008,2.24874,2.24998,12000000.0
2008-08-18 22:07:00,2.24847,2.24943,2.24674,2.24674,6000000.0
2008-08-18 22:08:00,2.25026,2.25067,2.2494,2.25067,7500000.0
2008-08-18 22:09:00,2.24694,2.25023,2.24461,2.25023,9000000.0
2008-08-18 22:10:00,2.24767,2.25006,2.24469,2.24906,8260000.0
2008-08-18 22:12:00,2.24892,2.25102,2.24892,2.25082,9130000.0
2008-08-18 22:13:00,2.24876,2.24957,2.24739,2.24924,5750000.0
2008-08-18 22:14:00,2.24803,2.24949,2.2464,2.2477,5750000.0
2008-08-18 22:15:00,2.24625,2.24905,2.24468,2.2485,5750000.0
2008-08-18 22:16:00,2.24923,2.25019,2.24571,2.25019,8500000.0
2008-08-18 22:17:00,2.25028,2.25028,2.24347,2.24857,8500000.0
2008-08-18 22:18:00,2.24944,2.24994,2.24805,2.24827,9750000.0
2008-08-18 22:19:00,2.2457,2.2494,2.2457,2.24904,5500000.0
2008-08-18 22:20:00,2.2475,2.24981,2.24598,2.24598,7380000.0
2008-08-18 22:21:00,2.24891,2.2501,2.24849,2.24962,10000000.0
2008-08-18 22:22:00,2.2487,2.25012,2.24704,2.24945,6750000.0
2008-08-18 22:23:00,2.25109,2.25109,2.24564,2.24564,9000000.0
2008-08-18 22:24:00,2.24969,2.24991,2.247,2.24991,6250000.0
2008-08-18 22:25:00,2.24465,2.24897,2.24465,2.24713,7000000.0
2008-08-18 22:26:00,2.24973,2.25001,2.24625,2.24896,8130000.0
2008-08-18 22:27:00,2.24773,2.24971,2.24518,2.24551,6250000.0
2008-08-18 22:28:00,2.24896,2.24934,2.24639,2.24732,11130000.0
2008-08-18 22:29:00,2.25007,2.25007,2.24657,2.2488,10380000.0
2008-08-18 22:30:00,2.24876,2.24938,2.24547,2.24917,8880000.0
2008-08-18 22:31:00,2.24916,2.24923,2.24595,2.24923,9250000.0
2008-08-18 22:32:00,2.24778,2.24868,2.24719,2.24719,7500000.0
2008-08-18 22:33:00,2.24849,2.24874,2.24627,2.24731,8750000.0
2008-08-18 22:34:00,2.24878,2.24924,2.24785,2.24864,5500000.0
2008-08-18 22:35:00,2.2471,2.24941,2.24493,2.24941,4750000.0
2008-08-18 22:36:00,2.24797,2.25006,2.24733,2.25006,5250000.0
2008-08-18 22:37:00,2.24779,2.2495,2.24556,2.2495,9630000.0
2008-08-18 22:38:00,2.246,2.24994,2.2457,2.2497,8500000.0
2008-08-18 22:39:00,2.24751,2.24937,2.24597,2.24597,7500000.0
2008-08-18 22:40:00,2.24804,2.24929,2.24763,2.24878,7750000.0
2008-08-18 22:41:00,2.24959,2.24959,2.24817,2.24921,5500000.0
2008-08-18 22:42:00,2.24939,2.25021,2.24596,2.24596,7880000.0
2008-08-18 22:43:00,2.24219,2.24982,2.24219,2.24934,10500000.0
2008-08-18 22:44:00,2.24766,2.24965,2.24766,2.24965,6500000.0
2008-08-18 22:45:00,2.24864,2.24977,2.24835,2.24977,8250000.0
2008-08-18 22:46:00,2.24902,2.25002,2.2451,2.24937,5250000.0
2008-08-18 22:47:00,2.25012,2.25031,2.24513,2.25031,5750000.0
2008-08-18 22:48:00,2.2456,2.25019,2.2456,2.24832,10000000.0
2008-08-18 22:49:00,2.25019,2.25019,2.24571,2.24571,7500000.0
2008-08-18 22:50:00,2.25062,2.2518,2.24747,2.25144,7750000.0
2008-08-18 22:51:00,2.24761,2.24847,2.24403,2.24847,8880000.0
2008-08-18 22:52:00,2.24613,2.25013,2.24613,2.24798,7000000.0
2008-08-18 22:53:00,2.25043,2.25069,2.24599,2.24863,6000000.0
2008-08-18 22:54:00,2.2484,2.25082,2.24659,2.24991,7000000.0
2008-08-18 22:55:00,2.24816,2.25011,2.24776,2.24835,6880000.0
2008-08-18 22:56:00,2.24881,2.25001,2.24525,2.24896,7750000.0
2008-08-18 22:57:00,2.24841,2.25107,2.24841,2.25037,6750000.0
2008-08-18 22:58:00,2.24941,2.25088,2.24493,2.2475,6500000.0
2008-08-18 22:59:00,2.24903,2.24911,2.24735,2.24849,6630000.0
2008-08-18 23:00:00,2.25009,2.25143,2.24695,2.2508,6750000.0
2008-08-18 23:01:00,2.25029,2.25067,2.24783,2.25048,8000000.0
2008-08-18 23:02:00,2.2488,2.25014,2.24484,2.24484,9000000.0
2008-08-18 23:03:00,2.25072,2.25072,2.24637,2.24961,9000000.0
2008-08-18 23:04:00,2.24504,2.25104,2.24504,2.2505,8250000.0
2008-08-18 23:05:00,2.24735,2.25172,2.24621,2.25104,5250000.0
2008-08-18 23:06:00,2.24693,2.2505,2.24693,2.24996,15130000.0
2008-08-18 23:07:00,2.2483,2.25035,2.24576,2.24795,9250000.0
2008-08-18 23:08:00,2.25008,2.25078,2.24589,2.25031,10250000.0
2008-08-18 23:09:00,2.24938,2.25066,2.24777,2.24923,7250000.0
2008-08-18 23:10:00,2.24891,2.251,2.24619,2.251,10000000.0
2008-08-18 23:11:00,2.24743,2.25012,2.24483,2.2479,5380000.0
2008-08-18 23:12:00,2.2482,2.24954,2.24569,2.24569,10500000.0
2008-08-18 23:13:00,2.24987,2.25055,2.24737,2.25047,7130000.0
2008-08-18 23:14:00,2.24857,2.24925,2.24502,2.24686,8250000.0
2008-08-18 23:15:00,2.24954,2.25129,2.24596,2.24894,12000000.0
2008-08-18 23:16:00,2.24403,2.2491,2.24403,2.2491,7000000.0
2008-08-18 23:17:00,2.24915,2.24924,2.24808,2.24892,5500000.0
2008-08-18 23:18:00,2.2492,2.25048,2.24846,2.24846,11250000.0
2008-08-18 23:19:00,2.24918,2.24994,2.24575,2.24867,9250000.0
2008-08-18 23:20:00,2.24906,2.25067,2.24744,2.24924,8750000.0
2008-08-18 23:21:00,2.24753,2.25013,2.24753,2.25013,6500000.0
2008-08-18 23:22:00,2.2486,2.25036,2.24553,2.25033,10630000.0
2008-08-18 23:23:00,2.24712,2.25195,2.24683,2.2509,7250000.0
2008-08-18 23:24:00,2.24992,2.25108,2.24582,2.25039,12000000.0
2008-08-18 23:25:00,2.24876,2.25084,2.24742,2.24816,7750000.0
2008-08-18 23:26:00,2.25012,2.25155,2.24985,2.24985,6000000.0
2008-08-18 23:27:00,2.25116,2.25123,2.24945,2.25123,8000000.0
2008-08-18 23:28:00,2.24968,2.25121,2.24687,2.24826,8500000.0
2008-08-18 23:29:00,2.25015,2.25155,2.25005,2.25155,8500000.0
2008-08-18 23:30:00,2.24847,2.25088,2.24727,2.24727,8130000.0
2008-08-18 23:31:00,2.25009,2.25158,2.24732,2.24955,7500000.0
2008-08-18 23:32:00,2.25198,2.25198,2.24835,2.2492,10750000.0
2008-08-18 23:33:00,2.25159,2.25209,2.24633,2.24973,5500000.0
2008-08-18 23:34:00,2.24998,2.25144,2.246,2.25144,7630000.0
2008-08-18 23:35:00,2.25125,2.25125,2.24769,2.24885,10010000.0
2008-08-18 23:36:00,2.25143,2.25214,2.24845,2.24854,6380000.0
2008-08-18 23:37:00,2.25193,2.25196,2.24851,2.25053,7000000.0
2008-08-18 23:38:00,2.25033,2.2514,2.25033,2.25041,8250000.0
2008-08-18 23:39:00,2.24853,2.25198,2.24853,2.25123,8750000.0
2008-08-18 23:40:00,2.25051,2.25219,2.2502,2.25219,9000000.0
2008-08-18 23:41:00,2.25006,2.25204,2.24811,2.25204,6500000.0
2008-08-18 23:42:00,2.24932,2.25239,2.24675,2.25189,7130000.0
2008-08-18 23:43:00,2.25244,2.25254,2.25023,2.25254,9250000.0
2008-08-18 23:44:00,2.25214,2.25434,2.25071,2.25126,7000000.0
2008-08-18 23:45:00,2.25235,2.25476,2.25017,2.25294,7000000.0
2008-08-18 23:46:00,2.25343,2.25503,2.25207,2.25312,5750000.0
2008-08-18 23:47:00,2.25331,2.25331,2.24897,2.25281,8250000.0
2008-08-18 23:48:00,2.25141,2.25328,2.25023,2.25271,5750000.0
2008-08-18 23:49:00,2.25071,2.25324,2.24841,2.25324,7750000.0
2008-08-18 23:50:00,2.25303,2.25303,2.24611,2.25099,7000000.0
2008-08-18 23:51:00,2.25289,2.25324,2.24738,2.25266,7750000.0
2008-08-18 23:52:00,2.25121,2.25435,2.24833,2.25389,11500000.0
2008-08-18 23:53:00,2.25376,2.25433,2.24941,2.25142,6250000.0
2008-08-18 23:54:00,2.25279,2.2542,2.25163,2.25334,7750000.0
2008-08-18 23:55:00,2.25257,2.25467,2.25162,2.25467,8750000.0
2008-08-18 23:56:00,2.25056,2.25479,2.25056,2.25177,7000000.0
2008-08-18 23:57:00,2.25374,2.2551,2.25073,2.25298,12250000.0
2008-08-18 23:58:00,2.25242,2.25516,2.25242,2.25516,5750000.0
2008-08-18 23:59:00,2.25478,2.25478,2.25192,2.25346,11630000.0
2008-08-19 00:00:00,2.254,2.25569,2.25058,2.25569,12000000.0
2008-08-19 00:01:00,2.25466,2.25594,2.25315,2.25315,6750000.0
2008-08-19 00:02:00,2.25423,2.257,2.25423,2.257,9250000.0
2008-08-19 00:03:00,2.2527,2.2556,2.25183,2.25465,9130000.0
2008-08-19 00:04:00,2.25392,2.25535,2.24883,2.25535,16260000.0
2008-08-19 00:05:00,2.25584,2.25919,2.2518,2.25647,13500000.0
2008-08-19 00:06:00,2.25436,2.25496,2.2493,2.25478,10500000.0
2008-08-19 00:07:00,2.24995,2.25287,2.2462,2.25272,7500000.0
2008-08-19 00:08:00,2.25171,2.25558,2.2508,2.25471,8500000.0
2008-08-19 00:09:00,2.25472,2.25472,2.25177,2.25287,5250000.0
2008-08-19 00:10:00,2.25452,2.25479,2.25179,2.25439,7880000.0
2008-08-19 00:11:00,2.25473,2.25567,2.25121,2.255,14250000.0
2008-08-19 00:12:00,2.25423,2.25423,2.25251,2.25349,8130000.0
2008-08-19 00:13:00,2.25505,2.25555,2.25297,2.25478,6250000.0
2008-08-19 00:14:00,2.25355,2.25499,2.25279,2.25405,11000000.0
2008-08-19 00:15:00,2.25481,2.25525,2.25213,2.25449,6130000.0
2008-08-19 00:16:00,2.25547,2.25671,2.25163,2.25555,11880000.0
2008-08-19 00:17:00,2.25525,2.25624,2.25145,2.25376,6760000.0
2008-08-19 00:18:00,2.2538,2.25471,2.24994,2.25059,16880000.0
2008-08-19 00:19:00,2.25344,2.2552,2.25278,2.2552,6000000.0
2008-08-19 00:20:00,2.2534,2.25533,2.25191,2.25195,10880000.0
2008-08-19 00:21:00,2.25445,2.25631,2.2516,2.25484,9250000.0
2008-08-19 00:22:00,2.25347,2.25474,2.25335,2.25466,5250000.0
2008-08-19 00:23:00,2.2536,2.25372,2.25123,2.25187,10250000.0
2008-08-19 00:24:00,2.25389,2.25489,2.25268,2.25334,11000000.0
2008-08-19 00:25:00,2.2535,2.25455,2.24971,2.24971,7250000.0
2008-08-19 00:26:00,2.25479,2.25516,2.25258,2.25516,9130000.0
2008-08-19 00:27:00,2.25202,2.25463,2.24969,2.25196,10500000.0
2008-08-19 00:28:00,2.25385,2.25481,2.24862,2.25481,11000000.0
2008-08-19 00:29:00,2.25473,2.25531,2.24894,2.25335,18630000.0
2008-08-19 00:30:00,2.25284,2.25525,2.24977,2.2532,8500000.0
2008-08-19 00:31:00,2.24856,2.25329,2.2479,2.2528,9880000.0
2008-08-19 00:32:00,2.25417,2.25664,2.25284,2.2549,9750000.0
2008-08-19 00:33:00,2.25381,2.25559,2.25238,2.25498,7750000.0
2008-08-19 00:34:00,2.25516,2.25516,2.25017,2.25513,8500000.0
2008-08-19 00:35:00,2.25314,2.25546,2.25279,2.25505,9000000.0
2008-08-19 00:36:00,2.25519,2.25519,2.25323,2.25337,5500000.0
2008-08-19 00:37:00,2.25453,2.2552,2.25334,2.25391,12130000.0
2008-08-19 00:38:00,2.25387,2.25697,2.25279,2.25411,10750000.0
2008-08-19 00:39:00,2.25377,2.25417,2.24923,2.24923,6250000.0
2008-08-19 00:40:00,2.25491,2.25498,2.25049,2.25498,6000000.0
2008-08-19 00:41:00,2.25481,2.25504,2.24995,2.2545,10380000.0
2008-08-19 00:42:00,2.25388,2.25397,2.25025,2.25397,9500000.0
2008-08-19 00:43:00,2.25225,2.25791,2.25225,2.25569,7000000.0
2008-08-19 00:44:00,2.25351,2.25573,2.25229,2.25499,7260000.0
2008-08-19 00:45:00,2.25317,2.25539,2.25196,2.25488,11750000.0
2008-08-19 00:46:00,2.25331,2.25571,2.25249,2.25391,10000000.0
2008-08-19 00:47:00,2.2497,2.25524,2.24809,2.24809,13500000.0
2008-08-19 00:48:00,2.25095,2.25505,2.24982,2.25182,9000000.0
2008-08-19 00:49:00,2.25202,2.25432,2.25202,2.25371,7500000.0
2008-08-19 00:50:00,2.25369,2.25445,2.25004,2.25445,7750000.0
2008-08-19 00:51:00,2.25436,2.25558,2.25095,2.25271,12250000.0
2008-08-19 00:52:00,2.25451,2.25451,2.24999,2.25273,7500000.0
2008-08-19 00:53:00,2.2537,2.2537,2.24896,2.25089,14630000.0
2008-08-19 00:54:00,2.2541,2.25471,2.25122,2.25471,6500000.0
2008-08-19 00:55:00,2.25237,2.25446,2.25086,2.25092,7250000.0
2008-08-19 00:56:00,2.25244,2.25432,2.24934,2.25428,9880000.0
2008-08-19 00:57:00,2.25352,2.25373,2.25244,2.25373,5630000.0
2008-08-19 00:58:00,2.25344,2.25365,2.2509,2.25197,10000000.0
2008-08-19 00:59:00,2.25176,2.2539,2.25176,2.25385,17250000.0
2008-08-19 01:00:00,2.25308,2.25397,2.25002,2.25002,6630000.0
2008-08-19 01:01:00,2.2539,2.25492,2.2539,2.25492,10750000.0
2008-08-19 01:02:00,2.25057,2.25399,2.2495,2.25234,9760000.0
2008-08-19 01:03:00,2.2541,2.25435,2.24771,2.25352,12500000.0
2008-08-19 01:04:00,2.25262,2.25574,2.2489,2.25363,14250000.0
2008-08-19 01:05:00,2.25215,2.25583,2.24933,2.2536,12500000.0
2008-08-19 01:06:00,2.25106,2.25476,2.24998,2.25409,7000000.0
2008-08-19 01:07:00,2.25468,2.25493,2.24983,2.25366,11000000.0
2008-08-19 01:08:00,2.25286,2.25357,2.2514,2.2525,8000000.0
2008-08-19 01:09:00,2.25274,2.25401,2.24945,2.25377,5880000.0
2008-08-19 01:10:00,2.25352,2.25484,2.25243,2.2544,9880000.0
2008-08-19 01:11:00,2.2537,2.25451,2.25283,2.25327,6750000.0
2008-08-19 01:12:00,2.25418,2.25502,2.25299,2.2535,7250000.0
2008-08-19 01:13:00,2.2546,2.25546,2.25179,2.25485,10000000.0
2008-08-19 01:14:00,2.25252,2.25444,2.24982,2.24982,9750000.0
2008-08-19 01:15:00,2.25477,2.25524,2.25025,2.25524,5380000.0
2008-08-19 01:16:00,2.25455,2.2554,2.25094,2.25492,10880000.0
2008-08-19 01:17:00,2.25381,2.25571,2.25146,2.25571,7000000.0
2008-08-19 01:18:00,2.25141,2.25556,2.25141,2.25518,8010000.0
2008-08-19 01:19:00,2.25458,2.25458,2.25298,2.25386,7000000.0
2008-08-19 01:20:00,2.2533,2.25426,2.25038,2.25264,10750000.0
2008-08-19 01:21:00,2.25406,2.25411,2.25139,2.25188,9500000.0
2008-08-19 01:22:00,2.25065,2.25453,2.24863,2.24863,16250000.0
2008-08-19 01:23:00,2.25356,2.25407,2.24921,2.25265,10000000.0
2008-08-19 01:24:00,2.24937,2.25322,2.24937,2.24942,5500000.0
2008-08-19 01:25:00,2.25348,2.25355,2.24768,2.24946,11000000.0
2008-08-19 01:26:00,2.25391,2.25391,2.24869,2.2527,6250000.0
2008-08-19 01:27:00,2.24906,2.25367,2.24906,2.25216,7750000.0
2008-08-19 01:28:00,2.25294,2.25294,2.24962,2.25081,8630000.0
2008-08-19 01:29:00,2.25252,2.2539,2.25123,2.25123,11750000.0
2008-08-19 01:30:00,2.25044,2.25395,2.24941,2.25255,11510000.0
2008-08-19 01:31:00,2.25131,2.25444,2.25015,2.25406,11500000.0
2008-08-19 01:32:00,2.25298,2.25318,2.25008,2.25233,11380000.0
2008-08-19 01:33:00,2.25365,2.25365,2.25176,2.25364,7000000.0
2008-08-19 01:34:00,2.25387,2.25469,2.24914,2.25469,6010000.0
2008-08-19 01:35:00,2.24917,2.2539,2.24917,2.25279,5250000.0
2008-08-19 01:36:00,2.2538,2.25387,2.25153,2.25153,7000000.0
2008-08-19 01:37:00,2.25279,2.25319,2.24795,2.25256,12750000.0
2008-08-19 01:38:00,2.25426,2.25426,2.25209,2.25262,8130000.0
2008-08-19 01:39:00,2.25347,2.25389,2.24856,2.25277,5380000.0
2008-08-19 01:40:00,2.25336,2.2536,2.25014,2.25183,8000000.0
2008-08-19 01:41:00,2.25208,2.25449,2.25208,2.254,8750000.0
2008-08-19 01:42:00,2.25242,2.25334,2.25169,2.2531,4880000.0
2008-08-19 01:43:00,2.25269,2.25348,2.25019,2.25019,5250000.0
2008-08-19 01:44:00,2.25133,2.25277,2.25133,2.25212,7750000.0
2008-08-19 01:45:00,2.25034,2.25347,2.25034,2.25158,9000000.0
2008-08-19 01:46:00,2.25105,2.25297,2.24996,2.25074,11630000.0
2008-08-19 01:47:00,2.25345,2.25345,2.24862,2.25025,9380000.0
2008-08-19 01:48:00,2.25299,2.25299,2.24628,2.25088,10130000.0
2008-08-19 01:49:00,2.25238,2.2528,2.24741,2.25174,8500000.0
2008-08-19 01:50:00,2.25132,2.25243,2.24778,2.25212,14000000.0
2008-08-19 01:51:00,2.25287,2.25287,2.24973,2.25155,6000000.0
2008-08-19 01:52:00,2.24946,2.25256,2.24946,2.25256,10250000.0
2008-08-19 01:53:00,2.25015,2.2527,2.25015,2.25106,7250000.0
2008-08-19 01:54:00,2.25195,2.25208,2.24834,2.24883,10500000.0
2008-08-19 01:55:00,2.24939,2.25214,2.24868,2.24894,10000000.0
2008-08-19 01:56:00,2.25157,2.25163,2.24818,2.24948,5750000.0
2008-08-19 01:57:00,2.25053,2.25229,2.25053,2.2518,8750000.0
2008-08-19 01:58:00,2.25243,2.25273,2.2508,2.2508,6000000.0
2008-08-19 02:00:00,2.25041,2.25183,2.24582,2.25183,5750000.0
2008-08-19 02:01:00,2.25184,2.25362,2.24845,2.25362,5250000.0
2008-08-19 02:02:00,2.25331,2.25339,2.24843,2.25327,11750000.0
2008-08-19 02:03:00,2.2528,2.2528,2.24885,2.25162,6250000.0
2008-08-19 02:04:00,2.25338,2.25369,2.24989,2.25111,17140000.0
2008-08-19 02:05:00,2.25203,2.25368,2.25098,2.25214,6000000.0
2008-08-19 02:06:00,2.25101,2.25329,2.24897,2.24897,7380000.0
2008-08-19 02:07:00,2.25169,2.25408,2.24934,2.25111,9630000.0
2008-08-19 02:08:00,2.25183,2.25258,2.25098,2.25258,5500000.0
2008-08-19 02:09:00,2.25281,2.25281,2.25093,2.25184,11750000.0
2008-08-19 02:10:00,2.25292,2.25327,2.25201,2.25316,9760000.0
2008-08-19 02:11:00,2.25064,2.25314,2.24971,2.24971,8750000.0
2008-08-19 02:12:00,2.2531,2.2541,2.25227,2.2541,11000000.0
2008-08-19 02:13:00,2.25046,2.2552,2.25046,2.25311,8880000.0
2008-08-19 02:14:00,2.25437,2.25437,2.24819,2.25252,13000000.0
2008-08-19 02:15:00,2.2541,2.25495,2.2486,2.2538,17250000.0
2008-08-19 02:16:00,2.25485,2.25525,2.25051,2.25488,8250000.0
2008-08-19 02:17:00,2.25112,2.25487,2.25054,2.25487,9130000.0
2008-08-19 02:18:00,2.25511,2.25511,2.25155,2.25502,10130000.0
2008-08-19 02:19:00,2.25238,2.25475,2.25238,2.2545,7750000.0
2008-08-19 02:20:00,2.25396,2.2545,2.24923,2.25433,5880000.0
2008-08-19 02:21:00,2.25443,2.25491,2.25302,2.25474,7130000.0
2008-08-19 02:22:00,2.25452,2.25469,2.25326,2.25469,9000000.0
2008-08-19 02:23:00,2.25429,2.25457,2.25198,2.25423,7000000.0
2008-08-19 02:24:00,2.25352,2.25472,2.25065,2.25472,10880000.0
2008-08-19 02:25:00,2.25012,2.25385,2.2486,2.24926,6000000.0
2008-08-19 02:26:00,2.25266,2.25452,2.25099,2.2542,9750000.0
2008-08-19 02:27:00,2.25346,2.25472,2.24956,2.25457,11010000.0
2008-08-19 02:28:00,2.25429,2.25574,2.25091,2.25539,9250000.0
2008-08-19 02:29:00,2.25164,2.25617,2.25164,2.25479,13000000.0
2008-08-19 02:30:00,2.25423,2.25501,2.25189,2.25453,6000000.0
2008-08-19 02:31:00,2.25271,2.25525,2.25011,2.25509,14750000.0
2008-08-19 02:32:00,2.25419,2.25478,2.25181,2.25294,13000000.0
2008-08-19 02:33:00,2.25069,2.25482,2.24919,2.24919,13880000.0
2008-08-19 02:34:00,2.25333,2.25582,2.25059,2.25393,14750000.0
2008-08-19 02:35:00,2.2516,2.25503,2.2516,2.25163,5250000.0
2008-08-19 02:36:00,2.25451,2.25504,2.24806,2.25005,14010000.0
2008-08-19 02:37:00,2.25284,2.25509,2.24994,2.25365,7500000.0
2008-08-19 02:38:00,2.25255,2.25435,2.25007,2.2527,9500000.0
2008-08-19 02:39:00,2.25538,2.25582,2.25174,2.25425,10000000.0
2008-08-19 02:40:00,2.2562,2.2564,2.25355,2.25355,9750000.0
2008-08-19 02:41:00,2.25189,2.25611,2.25063,2.25484,10130000.0
2008-08-19 02:42:00,2.25326,2.25575,2.25107,2.25437,9000000.0
2008-08-19 02:43:00,2.25431,2.25551,2.25331,2.25433,10250000.0
2008-08-19 02:44:00,2.25343,2.25507,2.25273,2.25496,9250000.0
2008-08-19 02:45:00,2.25452,2.25481,2.24931,2.2546,8750000.0
2008-08-19 02:46:00,2.25138,2.25606,2.25138,2.25472,11250000.0
2008-08-19 02:47:00,2.25541,2.25604,2.25359,2.25359,7000000.0
2008-08-19 02:48:00,2.25381,2.25563,2.24902,2.25499,15510000.0
2008-08-19 02:49:00,2.25612,2.25666,2.25405,2.25405,5880000.0
2008-08-19 02:50:00,2.25562,2.25683,2.2536,2.25396,5750000.0
2008-08-19 02:51:00,2.2554,2.2554,2.25349,2.25531,6000000.0
2008-08-19 02:52:00,2.25209,2.25521,2.25209,2.25485,8000000.0
2008-08-19 02:53:00,2.25487,2.2561,2.25414,2.25578,8500000.0
2008-08-19 02:54:00,2.25433,2.2557,2.25175,2.25389,7500000.0
2008-08-19 02:55:00,2.25263,2.25563,2.25263,2.25406,7250000.0
2008-08-19 02:56:00,2.25429,2.25499,2.25238,2.25238,11000000.0
2008-08-19 02:57:00,2.25311,2.25482,2.25128,2.25385,11750000.0
2008-08-19 02:58:00,2.25527,2.25527,2.25187,2.25374,11880000.0
2008-08-19 02:59:00,2.25565,2.25565,2.24916,2.25453,9380000.0
2008-08-19 03:00:00,2.2539,2.25476,2.25013,2.25476,9000000.0
2008-08-19 03:01:00,2.25282,2.25462,2.24995,2.25445,12250000.0
2008-08-19 03:02:00,2.25347,2.25446,2.25134,2.25446,6250000.0
2008-08-19 03:03:00,2.25294,2.25505,2.25269,2.25319,10250000.0
2008-08-19 03:04:00,2.25523,2.25599,2.25253,2.25253,7380000.0
2008-08-19 03:05:00,2.25339,2.25444,2.24968,2.25323,8250000.0
2008-08-19 03:06:00,2.25302,2.25481,2.25145,2.25156,12130000.0
2008-08-19 03:07:00,2.25433,2.25516,2.25167,2.25253,10250000.0
2008-08-19 03:08:00,2.2549,2.25524,2.25349,2.2552,8750000.0
2008-08-19 03:09:00,2.25525,2.25525,2.25332,2.25459,5750000.0
2008-08-19 03:10:00,2.25349,2.25571,2.25298,2.2543,7630000.0
2008-08-19 03:11:00,2.25333,2.25559,2.25139,2.25235,11250000.0
2008-08-19 03:12:00,2.25167,2.25496,2.25044,2.25464,8510000.0
2008-08-19 03:13:00,2.25407,2.25435,2.25114,2.25317,9130000.0
2008-08-19 03:14:00,2.25442,2.25442,2.25081,2.25209,9260000.0
2008-08-19 03:15:00,2.25238,2.25488,2.25152,2.25281,10750000.0
2008-08-19 03:16:00,2.25447,2.2552,2.25098,2.25221,10010000.0
2008-08-19 03:17:00,2.25347,2.25451,2.25081,2.25328,8500000.0
2008-08-19 03:18:00,2.25356,2.25521,2.25125,2.25205,5500000.0
2008-08-19 03:19:00,2.25468,2.25468,2.25272,2.25281,6000000.0
2008-08-19 03:20:00,2.25415,2.25415,2.25263,2.25375,6750000.0
2008-08-19 03:21:00,2.25402,2.25422,2.25006,2.25251,9630000.0
2008-08-19 03:22:00,2.25476,2.25554,2.24784,2.24784,10630000.0
2008-08-19 03:23:00,2.25247,2.25508,2.2509,2.25462,7500000.0
2008-08-19 03:24:00,2.25121,2.25544,2.24853,2.25222,14010000.0
2008-08-19 03:25:00,2.2549,2.25509,2.2515,2.25245,8880000.0
2008-08-19 03:26:00,2.25469,2.25513,2.25373,2.25475,8000000.0
2008-08-19 03:27:00,2.25312,2.25337,2.24739,2.25059,10500000.0
2008-08-19 03:28:00,2.25079,2.25502,2.25045,2.25502,6000000.0
2008-08-19 03:29:00,2.25341,2.25434,2.25266,2.25399,9500000.0
2008-08-19 03:30:00,2.25278,2.25402,2.24707,2.25402,8000000.0
2008-08-19 03:31:00,2.25455,2.25473,2.24993,2.25414,8000000.0
2008-08-19 03:32:00,2.2544,2.25525,2.25279,2.25464,10250000.0
2008-08-19 03:33:00,2.2512,2.2548,2.2512,2.25277,9130000.0
2008-08-19 03:34:00,2.25315,2.25472,2.24941,2.2536,8750000.0
2008-08-19 03:35:00,2.25421,2.25526,2.25336,2.25502,6500000.0
2008-08-19 03:36:00,2.25465,2.25509,2.2519,2.25509,8750000.0
2008-08-19 03:37:00,2.25259,2.25515,2.25259,2.25337,8630000.0
2008-08-19 03:38:00,2.25072,2.25506,2.24996,2.25399,9250000.0
2008-08-19 03:39:00,2.25515,2.25521,2.25279,2.25295,10000000.0
2008-08-19 03:40:00,2.25155,2.25517,2.25138,2.25517,8630000.0
2008-08-19 03:41:00,2.25377,2.25464,2.25319,2.25319,6750000.0
2008-08-19 03:42:00,2.25117,2.25398,2.25117,2.25398,6000000.0
2008-08-19 03:43:00,2.25357,2.25426,2.25158,2.25158,6250000.0
2008-08-19 03:44:00,2.25451,2.25471,2.24913,2.25092,5250000.0
2008-08-19 03:45:00,2.25435,2.25435,2.2509,2.25243,8750000.0
2008-08-19 03:46:00,2.25177,2.25362,2.2512,2.2512,7250000.0
2008-08-19 03:47:00,2.25447,2.25447,2.24945,2.25424,6750000.0
2008-08-19 03:48:00,2.25155,2.25377,2.24943,2.25372,8750000.0
2008-08-19 03:49:00,2.25431,2.25437,2.25224,2.25437,11250000.0
2008-08-19 03:50:00,2.25066,2.25419,2.25066,2.2509,5500000.0
2008-08-19 03:51:00,2.25362,2.2539,2.24891,2.2539,8630000.0
2008-08-19 03:52:00,2.2519,2.25341,2.24955,2.25003,9250000.0
2008-08-19 03:53:00,2.25377,2.25394,2.25067,2.25359,9000000.0
2008-08-19 03:54:00,2.25351,2.25351,2.24925,2.25261,8630000.0
2008-08-19 03:55:00,2.2547,2.2547,2.24954,2.25227,12250000.0
2008-08-19 03:56:00,2.25091,2.25446,2.25075,2.25446,6750000.0
2008-08-19 03:57:00,2.25201,2.25395,2.24789,2.25364,8500000.0
2008-08-19 03:58:00,2.25206,2.25437,2.24937,2.25219,9500000.0
2008-08-19 03:59:00,2.25241,2.25414,2.25219,2.25404,9250000.0
2008-08-19 04:00:00,2.25305,2.25484,2.25305,2.25443,7250000.0
2008-08-19 04:01:00,2.25263,2.25432,2.25204,2.25267,7510000.0
2008-08-19 04:02:00,2.25133,2.254,2.25133,2.2517,6500000.0
2008-08-19 04:03:00,2.2511,2.2552,2.25011,2.25159,6500000.0
2008-08-19 04:04:00,2.25361,2.25439,2.25092,2.25092,5750000.0
2008-08-19 04:05:00,2.25507,2.25507,2.25336,2.25494,8380000.0
2008-08-19 04:06:00,2.25455,2.25476,2.25226,2.25263,7000000.0
2008-08-19 04:07:00,2.25359,2.25498,2.25236,2.25399,6130000.0
2008-08-19 04:08:00,2.25382,2.2547,2.25104,2.25272,6000000.0
2008-08-19 04:09:00,2.25193,2.25342,2.24845,2.24845,6880000.0
2008-08-19 04:10:00,2.24942,2.25363,2.24888,2.24888,6750000.0
2008-08-19 04:11:00,2.25166,2.25433,2.25166,2.25416,8500000.0
2008-08-19 04:12:00,2.25322,2.25452,2.25053,2.25275,6630000.0
2008-08-19 04:13:00,2.25249,2.25532,2.24838,2.24959,17500000.0
2008-08-19 04:14:00,2.25084,2.25557,2.25084,2.25383,9250000.0
2008-08-19 04:15:00,2.25422,2.25422,2.25158,2.25248,7630000.0
2008-08-19 04:16:00,2.25457,2.25483,2.2504,2.2504,8130000.0
2008-08-19 04:17:00,2.25333,2.25438,2.25277,2.25408,8250000.0
2008-08-19 04:18:00,2.25369,2.25503,2.24972,2.25406,13250000.0
2008-08-19 04:19:00,2.25344,2.25507,2.251,2.25451,14630000.0
2008-08-19 04:20:00,2.25507,2.25529,2.25165,2.25506,8250000.0
2008-08-19 04:21:00,2.25225,2.25473,2.25093,2.25368,10000000.0
2008-08-19 04:22:00,2.25333,2.25595,2.25255,2.25255,7500000.0
2008-08-19 04:23:00,2.25197,2.25443,2.24979,2.25443,9250000.0
2008-08-19 04:24:00,2.25329,2.25459,2.2504,2.25305,10000000.0
2008-08-19 04:25:00,2.25437,2.25437,2.24979,2.25207,6000000.0
2008-08-19 04:26:00,2.25243,2.25364,2.24833,2.24833,8250000.0
2008-08-19 04:27:00,2.25346,2.25346,2.25192,2.25192,8630000.0
2008-08-19 04:28:00,2.25369,2.25391,2.24864,2.25107,9880000.0
2008-08-19 04:29:00,2.25224,2.2536,2.25224,2.25344,9880000.0
2008-08-19 04:30:00,2.25084,2.25429,2.24884,2.25429,7500000.0
2008-08-19 04:31:00,2.25125,2.25339,2.24775,2.24775,8250000.0
2008-08-19 04:32:00,2.25372,2.25372,2.25104,2.25104,5250000.0
2008-08-19 04:33:00,2.25378,2.25378,2.24724,2.2531,6380000.0
2008-08-19 04:34:00,2.24595,2.25363,2.24595,2.249,11880000.0
2008-08-19 04:35:00,2.25413,2.2546,2.2499,2.25174,8750000.0
2008-08-19 04:36:00,2.25283,2.25283,2.24797,2.24926,8250000.0
2008-08-19 04:37:00,2.25136,2.25366,2.25091,2.25267,7000000.0
2008-08-19 04:38:00,2.25253,2.2531,2.25054,2.25178,6130000.0
2008-08-19 04:40:00,2.25344,2.25352,2.24972,2.2532,13380000.0
2008-08-19 04:41:00,2.25118,2.25347,2.24799,2.25283,13750000.0
2008-08-19 04:42:00,2.25157,2.25276,2.24748,2.24982,7500000.0
2008-08-19 04:43:00,2.25347,2.25428,2.25173,2.25173,6250000.0
2008-08-19 04:44:00,2.2506,2.25269,2.2506,2.25202,16250000.0
2008-08-19 04:45:00,2.25173,2.25287,2.24879,2.25064,7380000.0
2008-08-19 04:46:00,2.25258,2.25301,2.25109,2.25109,11000000.0
2008-08-19 04:47:00,2.24937,2.25324,2.24926,2.25064,9750000.0
2008-08-19 04:48:00,2.2512,2.25354,2.24783,2.25354,6750000.0
2008-08-19 04:49:00,2.25248,2.25456,2.25112,2.25341,9880000.0
2008-08-19 04:50:00,2.25304,2.25402,2.25005,2.25355,7880000.0
2008-08-19 04:51:00,2.25373,2.25378,2.24952,2.24989,6000000.0
2008-08-19 04:53:00,2.25171,2.25321,2.25072,2.25321,7250000.0
2008-08-19 04:54:00,2.25245,2.25286,2.25113,2.25242,8000000.0
2008-08-19 04:55:00,2.2526,2.25347,2.24994,2.24995,6000000.0
2008-08-19 04:56:00,2.25293,2.25344,2.25074,2.25142,7500000.0
2008-08-19 04:57:00,2.25256,2.25336,2.24943,2.25336,7250000.0
2008-08-19 04:58:00,2.25154,2.25317,2.24891,2.24942,9000000.0
2008-08-19 04:59:00,2.25228,2.25373,2.25012,2.25373,9250000.0
2008-08-19 05:00:00,2.25105,2.25323,2.24886,2.25002,10000000.0
2008-08-19 05:01:00,2.25122,2.25294,2.25081,2.25256,6250000.0
2008-08-19 05:02:00,2.25283,2.25306,2.25153,2.25253,9000000.0
2008-08-19 05:03:00,2.25105,2.25246,2.25094,2.25242,5500000.0
2008-08-19 05:04:00,2.25119,2.25327,2.24885,2.25243,12630000.0
2008-08-19 05:05:00,2.25332,2.25347,2.24715,2.2502,10760000.0
2008-08-19 05:06:00,2.25189,2.25397,2.2505,2.25319,9750000.0
2008-08-19 05:07:00,2.25132,2.25173,2.25063,2.25105,9500000.0
2008-08-19 05:08:00,2.24823,2.25233,2.24823,2.2511,5750000.0
2008-08-19 05:09:00,2.25109,2.25207,2.2476,2.25155,11250000.0
2008-08-19 05:10:00,2.25253,2.25368,2.25093,2.25368,5250000.0
2008-08-19 05:11:00,2.25299,2.25387,2.25189,2.25387,7750000.0
2008-08-19 05:12:00,2.25182,2.25329,2.24978,2.25321,15630000.0
2008-08-19 05:13:00,2.25218,2.25325,2.2483,2.2483,6000000.0
2008-08-19 05:14:00,2.24818,2.25286,2.24818,2.25282,7750000.0
2008-08-19 05:15:00,2.25215,2.2533,2.24997,2.2504,9000000.0
2008-08-19 05:16:00,2.25403,2.25523,2.25197,2.25315,11000000.0
2008-08-19 05:17:00,2.25313,2.25409,2.25228,2.25383,6380000.0
2008-08-19 05:18:00,2.25208,2.25343,2.24847,2.25343,8000000.0
2008-08-19 05:19:00,2.25191,2.25213,2.25103,2.25193,6500000.0
2008-08-19 05:20:00,2.25349,2.25349,2.24978,2.25117,12500000.0
2008-08-19 05:21:00,2.25387,2.25398,2.24916,2.25381,15250000.0
2008-08-19 05:22:00,2.25261,2.25337,2.24781,2.24781,7250000.0
2008-08-19 05:23:00,2.25379,2.25379,2.24956,2.25191,5250000.0
2008-08-19 05:24:00,2.25028,2.25223,2.24847,2.2521,11000000.0
2008-08-19 05:26:00,2.25189,2.25273,2.24808,2.25048,9500000.0
2008-08-19 05:27:00,2.25356,2.25356,2.24983,2.24983,8880000.0
2008-08-19 05:29:00,2.25053,2.2537,2.24942,2.25189,9250000.0
2008-08-19 05:30:00,2.25307,2.25399,2.24803,2.25285,6500000.0
2008-08-19 05:31:00,2.25062,2.25248,2.24943,2.25248,8250000.0
2008-08-19 05:32:00,2.25265,2.25265,2.24875,2.25209,8260000.0
2008-08-19 05:33:00,2.25246,2.25311,2.25147,2.25209,7750000.0
2008-08-19 05:34:00,2.25068,2.25246,2.24814,2.25118,8250000.0
2008-08-19 05:35:00,2.25058,2.25275,2.24845,2.25103,5750000.0
2008-08-19 05:36:00,2.25188,2.25318,2.2518,2.25318,7000000.0
2008-08-19 05:37:00,2.25162,2.25336,2.25069,2.25205,5250000.0
2008-08-19 05:38:00,2.25092,2.25428,2.25092,2.25165,14630000.0
2008-08-19 05:39:00,2.25288,2.25314,2.24602,2.25314,12130000.0
2008-08-19 05:40:00,2.25287,2.25322,2.25162,2.25238,7000000.0
2008-08-19 05:41:00,2.25253,2.25304,2.2492,2.25057,6500000.0
2008-08-19 05:42:00,2.25158,2.25271,2.24689,2.25228,8500000.0
2008-08-19 05:43:00,2.25336,2.25346,2.24886,2.25055,5260000.0
2008-08-19 05:44:00,2.24916,2.25303,2.24857,2.25281,9250000.0
2008-08-19 05:45:00,2.25236,2.25296,2.25034,2.25296,8250000.0
2008-08-19 05:46:00,2.25213,2.25268,2.2496,2.25082,8250000.0
2008-08-19 05:47:00,2.2528,2.25349,2.251,2.251,5250000.0
2008-08-19 05:48:00,2.25071,2.25294,2.2499,2.25089,11500000.0
2008-08-19 05:49:00,2.25326,2.25326,2.25025,2.2526,7880000.0
2008-08-19 05:50:00,2.25063,2.25284,2.24693,2.24887,7750000.0
2008-08-19 05:51:00,2.25262,2.25262,2.24947,2.2509,15380000.0
2008-08-19 05:52:00,2.25284,2.25284,2.24927,2.25254,10250000.0
2008-08-19 05:53:00,2.25261,2.25328,2.24811,2.25282,10130000.0
2008-08-19 05:54:00,2.25263,2.25416,2.25174,2.25416,7500000.0
2008-08-19 05:55:00,2.25271,2.25362,2.2485,2.25275,6250000.0
2008-08-19 05:56:00,2.25227,2.25349,2.25001,2.25336,9250000.0
2008-08-19 05:57:00,2.25257,2.25317,2.24851,2.24851,6250000.0
2008-08-19 05:58:00,2.25383,2.2543,2.24968,2.25363,6250000.0
2008-08-19 05:59:00,2.25044,2.25335,2.25044,2.25287,6250000.0
2008-08-19 06:00:00,2.24932,2.25373,2.24932,2.25293,7000000.0
2008-08-19 06:02:00,2.25081,2.25341,2.24891,2.25341,10250000.0
2008-08-19 06:03:00,2.24894,2.25294,2.24894,2.25294,10250000.0
2008-08-19 06:04:00,2.25293,2.25293,2.2475,2.2475,6750000.0
2008-08-19 06:05:00,2.25122,2.25318,2.25003,2.25277,7000000.0
2008-08-19 06:06:00,2.24937,2.25308,2.24937,2.25159,9750000.0
2008-08-19 06:07:00,2.24931,2.25273,2.24884,2.25134,6500000.0
2008-08-19 06:08:00,2.24953,2.25321,2.24953,2.25311,8130000.0
2008-08-19 06:09:00,2.25347,2.25363,2.2479,2.25121,8880000.0
2008-08-19 06:10:00,2.25152,2.2535,2.24841,2.25345,10000000.0
2008-08-19 06:11:00,2.2533,2.2533,2.24977,2.25229,7750000.0
2008-08-19 06:12:00,2.25169,2.25383,2.25009,2.25317,8130000.0
2008-08-19 06:13:00,2.25322,2.25332,2.25091,2.25162,8750000.0
2008-08-19 06:14:00,2.25106,2.25332,2.24911,2.25332,9130000.0
2008-08-19 06:15:00,2.2511,2.25285,2.24787,2.25108,6000000.0
2008-08-19 06:16:00,2.25229,2.25318,2.24951,2.25127,19880000.0
2008-08-19 06:17:00,2.25283,2.25341,2.25091,2.252,6630000.0
2008-08-19 06:18:00,2.25185,2.25424,2.25152,2.25413,5500000.0
2008-08-19 06:19:00,2.25038,2.25454,2.25038,2.25454,9750000.0
2008-08-19 06:20:00,2.25289,2.25388,2.24828,2.25178,13750000.0
2008-08-19 06:21:00,2.2539,2.25476,2.25051,2.25051,8000000.0
2008-08-19 06:22:00,2.25162,2.25363,2.24897,2.25323,13250000.0
2008-08-19 06:23:00,2.25052,2.25494,2.25052,2.25231,5250000.0
2008-08-19 06:24:00,2.24897,2.25333,2.24897,2.25173,14130000.0
2008-08-19 06:25:00,2.25452,2.25452,2.25045,2.2519,7130000.0
2008-08-19 06:26:00,2.25262,2.25401,2.25025,2.25401,8630000.0
2008-08-19 06:27:00,2.25489,2.25489,2.25083,2.25231,8630000.0
2008-08-19 06:28:00,2.25426,2.25426,2.24851,2.25283,5500000.0
2008-08-19 06:29:00,2.25306,2.25368,2.2506,2.25212,6750000.0
2008-08-19 06:30:00,2.25367,2.25367,2.24872,2.24872,11130000.0
2008-08-19 06:31:00,2.25194,2.25301,2.24964,2.25036,10750000.0
2008-08-19 06:32:00,2.25292,2.25367,2.24894,2.25367,8000000.0
2008-08-19 06:33:00,2.25164,2.25414,2.25157,2.25414,6750000.0
2008-08-19 06:34:00,2.25438,2.25438,2.25157,2.25189,10500000.0
2008-08-19 06:35:00,2.25356,2.25369,2.24935,2.25326,10000000.0
2008-08-19 06:36:00,2.25128,2.25333,2.24935,2.25286,7750000.0
2008-08-19 06:37:00,2.2536,2.25371,2.24689,2.25371,8630000.0
2008-08-19 06:38:00,2.25009,2.25294,2.24856,2.25075,12750000.0
2008-08-19 06:39:00,2.2527,2.25311,2.25061,2.25311,9000000.0
2008-08-19 06:40:00,2.25236,2.25316,2.2503,2.25316,6750000.0
2008-08-19 06:41:00,2.25248,2.25271,2.24745,2.25271,10000000.0
2008-08-19 06:42:00,2.25035,2.2523,2.24897,2.25154,10250000.0
2008-08-19 06:43:00,2.25076,2.25331,2.25026,2.25259,11750000.0
2008-08-19 06:44:00,2.24674,2.25296,2.24674,2.25272,5750000.0
2008-08-19 06:45:00,2.25374,2.25374,2.24892,2.25129,8750000.0
2008-08-19 06:46:00,2.25153,2.25253,2.24747,2.25061,8130000.0
2008-08-19 06:47:00,2.25162,2.25344,2.24716,2.25324,10510000.0
2008-08-19 06:48:00,2.25159,2.25174,2.24806,2.24806,11380000.0
2008-08-19 06:49:00,2.2506,2.25133,2.24723,2.25133,10750000.0
2008-08-19 06:50:00,2.24974,2.25144,2.24621,2.24621,11380000.0
2008-08-19 06:51:00,2.25045,2.25289,2.25044,2.25251,6250000.0
2008-08-19 06:52:00,2.25106,2.25357,2.25083,2.25275,8380000.0
2008-08-19 06:53:00,2.25115,2.252,2.24698,2.25198,12000000.0
2008-08-19 06:54:00,2.24937,2.25238,2.24495,2.24978,10250000.0
2008-08-19 06:55:00,2.25192,2.25192,2.24723,2.25143,12630000.0
2008-08-19 06:56:00,2.25139,2.25189,2.24675,2.25103,7500000.0
2008-08-19 06:57:00,2.25021,2.25182,2.24818,2.25182,12750000.0
2008-08-19 06:58:00,2.2476,2.25215,2.24679,2.25001,5880000.0
2008-08-19 06:59:00,2.25095,2.25188,2.25066,2.25156,6250000.0
2008-08-19 07:00:00,2.25243,2.25334,2.25132,2.25211,5500000.0
2008-08-19 07:01:00,2.25191,2.25348,2.2503,2.252,5750000.0
2008-08-19 07:02:00,2.25227,2.25258,2.2481,2.25049,10750000.0
2008-08-19 07:03:00,2.2533,2.25389,2.24937,2.25334,6000000.0
2008-08-19 07:04:00,2.2529,2.25307,2.24815,2.25307,9010000.0
2008-08-19 07:05:00,2.2497,2.25312,2.2497,2.25005,12130000.0
2008-08-19 07:06:00,2.25271,2.25404,2.24934,2.25379,5250000.0
2008-08-19 07:07:00,2.25173,2.25478,2.25173,2.25375,8130000.0
2008-08-19 07:08:00,2.25449,2.25464,2.25286,2.25396,6380000.0
2008-08-19 07:09:00,2.25408,2.25493,2.25237,2.25413,9000000.0
2008-08-19 07:10:00,2.25438,2.25571,2.25093,2.25571,12630000.0
2008-08-19 07:11:00,2.25475,2.25488,2.25065,2.25194,5500000.0
2008-08-19 07:12:00,2.2525,2.25532,2.2525,2.25297,6750000.0
2008-08-19 07:13:00,2.2527,2.25432,2.24744,2.24744,10250000.0
2008-08-19 07:14:00,2.25436,2.25543,2.25253,2.25387,7500000.0
2008-08-19 07:15:00,2.25508,2.25508,2.25038,2.25038,6500000.0
2008-08-19 07:16:00,2.25144,2.25622,2.25144,2.25547,9000000.0
2008-08-19 07:17:00,2.25556,2.25588,2.24944,2.24944,7250000.0
2008-08-19 07:18:00,2.25473,2.2557,2.25316,2.2557,13000000.0
2008-08-19 07:19:00,2.25055,2.25543,2.25044,2.25044,5500000.0
2008-08-19 07:20:00,2.25281,2.25528,2.25281,2.25438,5500000.0
2008-08-19 07:21:00,2.25482,2.25639,2.25239,2.25392,13250000.0
2008-08-19 07:22:00,2.25597,2.25633,2.25164,2.25615,9000000.0
2008-08-19 07:23:00,2.25433,2.25457,2.25261,2.25305,13500000.0
2008-08-19 07:24:00,2.25343,2.25532,2.25147,2.25147,6000000.0
2008-08-19 07:25:00,2.25357,2.25585,2.25008,2.25432,17630000.0
2008-08-19 07:26:00,2.25324,2.25508,2.25122,2.25122,10500000.0
2008-08-19 07:27:00,2.25155,2.25596,2.25155,2.2556,14000000.0
2008-08-19 07:28:00,2.25498,2.25593,2.24958,2.25139,11500000.0
2008-08-19 07:29:00,2.255,2.25729,2.25418,2.25674,10500000.0
2008-08-19 07:30:00,2.25681,2.25801,2.25208,2.25208,8250000.0
2008-08-19 07:31:00,2.25699,2.25818,2.25435,2.25632,13250000.0
2008-08-19 07:32:00,2.25632,2.25822,2.25212,2.2571,6000000.0
2008-08-19 07:33:00,2.25719,2.25851,2.25464,2.25768,7250000.0
2008-08-19 07:34:00,2.2537,2.25828,2.2537,2.25567,10130000.0
2008-08-19 07:35:00,2.25455,2.25974,2.25113,2.25974,12130000.0
2008-08-19 07:36:00,2.25318,2.25842,2.25318,2.25503,6750000.0
2008-08-19 07:37:00,2.25495,2.25828,2.25495,2.2551,7380000.0
2008-08-19 07:38:00,2.25706,2.25795,2.25475,2.25706,13000000.0
2008-08-19 07:39:00,2.25361,2.25783,2.25361,2.2547,7630000.0
2008-08-19 07:40:00,2.2573,2.25845,2.25495,2.25543,7750000.0
2008-08-19 07:41:00,2.25699,2.25849,2.25536,2.25789,12130000.0
2008-08-19 07:42:00,2.25261,2.25686,2.25255,2.2529,7000000.0
2008-08-19 07:43:00,2.25683,2.25813,2.25418,2.25813,11250000.0
2008-08-19 07:44:00,2.25352,2.25707,2.25299,2.25645,8750000.0
2008-08-19 07:45:00,2.254,2.25758,2.254,2.25758,7380000.0
2008-08-19 07:46:00,2.25353,2.25822,2.25173,2.2574,10500000.0
2008-08-19 07:47:00,2.25726,2.25869,2.2566,2.25703,8380000.0
2008-08-19 07:48:00,2.25917,2.25917,2.25351,2.25827,9510000.0
2008-08-19 07:49:00,2.25531,2.25833,2.25318,2.25555,7000000.0
2008-08-19 07:50:00,2.25783,2.25804,2.25413,2.25794,9260000.0
2008-08-19 07:51:00,2.25502,2.25823,2.25502,2.25823,6250000.0
2008-08-19 07:52:00,2.25893,2.25893,2.25439,2.25818,6750000.0
2008-08-19 07:53:00,2.25681,2.25914,2.2558,2.25914,6250000.0
2008-08-19 07:54:00,2.25798,2.26094,2.2503,2.26094,8750000.0
2008-08-19 07:55:00,2.25991,2.26075,2.25853,2.25853,8880000.0
2008-08-19 07:56:00,2.2601,2.26114,2.25835,2.26083,15750000.0
2008-08-19 07:57:00,2.25968,2.25968,2.25589,2.2586,5250000.0
2008-08-19 07:58:00,2.25912,2.25989,2.25693,2.25808,9250000.0
2008-08-19 07:59:00,2.25632,2.26069,2.25632,2.25911,13250000.0
2008-08-19 08:00:00,2.25916,2.26023,2.25244,2.26023,6000000.0
2008-08-19 08:01:00,2.25828,2.26054,2.25678,2.25901,11000000.0
2008-08-19 08:02:00,2.26062,2.26062,2.25562,2.25866,8880000.0
2008-08-19 08:03:00,2.25959,2.26166,2.25799,2.2603,12000000.0
2008-08-19 08:04:00,2.26166,2.26221,2.25665,2.26077,9630000.0
2008-08-19 08:05:00,2.2613,2.26217,2.25917,2.26195,14880000.0
2008-08-19 08:06:00,2.26191,2.26213,2.258,2.2616,10250000.0
2008-08-19 08:07:00,2.25883,2.26253,2.25883,2.25904,6000000.0
2008-08-19 08:08:00,2.26116,2.26151,2.25985,2.26115,5250000.0
2008-08-19 08:09:00,2.25889,2.26059,2.25541,2.26059,8130000.0
2008-08-19 08:10:00,2.25499,2.25926,2.25427,2.25781,9380000.0
2008-08-19 08:11:00,2.25935,2.26006,2.25324,2.25953,8000000.0
2008-08-19 08:12:00,2.25708,2.26043,2.25708,2.25961,6500000.0
2008-08-19 08:13:00,2.25894,2.26097,2.25525,2.25797,12500000.0
2008-08-19 08:14:00,2.25957,2.26035,2.25411,2.25942,6000000.0
2008-08-19 08:15:00,2.26104,2.26167,2.25733,2.25951,5250000.0
2008-08-19 08:16:00,2.26004,2.26004,2.25543,2.25906,8500000.0
2008-08-19 08:17:00,2.25822,2.26167,2.25611,2.26167,11000000.0
2008-08-19 08:18:00,2.25918,2.26429,2.25768,2.25768,9000000.0
2008-08-19 08:19:00,2.26368,2.26368,2.26015,2.26161,8250000.0
2008-08-19 08:20:00,2.26284,2.26421,2.25925,2.25925,8500000.0
2008-08-19 08:21:00,2.26233,2.26354,2.26067,2.26296,8630000.0
2008-08-19 08:22:00,2.26279,2.26363,2.26023,2.26199,10380000.0
2008-08-19 08:23:00,2.2605,2.26552,2.26008,2.26224,11750000.0
2008-08-19 08:24:00,2.26499,2.26557,2.26401,2.26485,5500000.0
2008-08-19 08:25:00,2.26176,2.26592,2.26121,2.26514,7500000.0
2008-08-19 08:26:00,2.26524,2.26674,2.26247,2.26564,14000000.0
2008-08-19 08:27:00,2.26639,2.26691,2.2619,2.26655,9000000.0
2008-08-19 08:28:00,2.26749,2.26749,2.26227,2.26676,6750000.0
2008-08-19 08:29:00,2.26293,2.26691,2.26233,2.26691,9250000.0
2008-08-19 08:30:00,2.26064,2.26363,2.25902,2.26239,8500000.0
2008-08-19 08:31:00,2.26384,2.26656,2.26018,2.26605,10630000.0
2008-08-19 08:32:00,2.26476,2.2679,2.26167,2.26717,6750000.0
2008-08-19 08:33:00,2.26638,2.2684,2.264,2.264,12000000.0
2008-08-19 08:34:00,2.26759,2.26806,2.26366,2.26366,5250000.0
2008-08-19 08:35:00,2.26726,2.26842,2.26461,2.26543,11250000.0
2008-08-19 08:36:00,2.26774,2.26843,2.26612,2.26617,6500000.0
2008-08-19 08:37:00,2.26714,2.26714,2.26536,2.26553,9130000.0
2008-08-19 08:38:00,2.26809,2.269,2.26499,2.26584,6000000.0
2008-08-19 08:39:00,2.26138,2.26528,2.26054,2.26265,5500000.0
2008-08-19 08:40:00,2.25901,2.26321,2.25739,2.26059,10000000.0
2008-08-19 08:41:00,2.25829,2.26531,2.25829,2.26529,7500000.0
2008-08-19 08:42:00,2.26648,2.2674,2.26129,2.2666,10500000.0
2008-08-19 08:43:00,2.26768,2.26768,2.26249,2.26614,9500000.0
2008-08-19 08:44:00,2.26654,2.26807,2.26316,2.2652,8250000.0
2008-08-19 08:45:00,2.26708,2.26737,2.26354,2.2662,8250000.0
2008-08-19 08:46:00,2.26727,2.26784,2.26171,2.26697,10880000.0
2008-08-19 08:47:00,2.26772,2.26772,2.2619,2.26233,7500000.0
2008-08-19 08:48:00,2.26397,2.26671,2.26256,2.26517,8880000.0
2008-08-19 08:49:00,2.26498,2.26863,2.26451,2.26863,9250000.0
2008-08-19 08:50:00,2.26565,2.26794,2.26492,2.26794,8880000.0
2008-08-19 08:51:00,2.26563,2.26786,2.2635,2.26358,10750000.0
2008-08-19 08:52:00,2.26209,2.26692,2.26209,2.26642,5630000.0
2008-08-19 08:53:00,2.26641,2.26801,2.26343,2.26747,16760000.0
2008-08-19 08:54:00,2.26643,2.26784,2.26463,2.26463,6000000.0
2008-08-19 08:55:00,2.26404,2.26719,2.26225,2.26719,9380000.0
2008-08-19 08:56:00,2.26595,2.26792,2.26423,2.26541,6250000.0
2008-08-19 08:57:00,2.26689,2.26814,2.26427,2.26739,9250000.0
2008-08-19 08:58:00,2.26782,2.26847,2.26472,2.26756,11750000.0
2008-08-19 08:59:00,2.26499,2.26753,2.26422,2.26496,8380000.0
2008-08-19 09:00:00,2.2667,2.2667,2.26024,2.26368,6000000.0
2008-08-19 09:01:00,2.26555,2.26642,2.2611,2.26532,7750000.0
2008-08-19 09:02:00,2.26448,2.26707,2.26205,2.26208,15380000.0
2008-08-19 09:03:00,2.26531,2.26689,2.264,2.2656,13250000.0
2008-08-19 09:04:00,2.26245,2.26698,2.26245,2.26683,7750000.0
2008-08-19 09:05:00,2.2635,2.26597,2.26328,2.26597,8000000.0
2008-08-19 09:06:00,2.26561,2.26759,2.26398,2.26648,9500000.0
2008-08-19 09:07:00,2.26598,2.26844,2.26574,2.2661,9250000.0
2008-08-19 09:08:00,2.26723,2.26777,2.26184,2.26184,10750000.0
2008-08-19 09:09:00,2.26759,2.26759,2.26441,2.26441,5500000.0
2008-08-19 09:10:00,2.26544,2.26707,2.26127,2.26426,7750000.0
2008-08-19 09:11:00,2.26683,2.26733,2.26035,2.2663,10000000.0
2008-08-19 09:12:00,2.26584,2.26617,2.26423,2.26473,5500000.0
2008-08-19 09:13:00,2.2638,2.26517,2.26101,2.26495,7500000.0
2008-08-19 09:14:00,2.26324,2.26613,2.26217,2.2628,5630000.0
2008-08-19 09:15:00,2.26482,2.26536,2.26035,2.26358,8880000.0
2008-08-19 09:16:00,2.2657,2.2657,2.26125,2.26247,8000000.0
2008-08-19 09:17:00,2.26413,2.26512,2.25884,2.26484,11250000.0
2008-08-19 09:18:00,2.26534,2.26652,2.26228,2.26652,7250000.0
2008-08-19 09:19:00,2.26439,2.26628,2.26201,2.26618,8130000.0
2008-08-19 09:20:00,2.26726,2.26773,2.26186,2.26623,10500000.0
2008-08-19 09:21:00,2.26511,2.26623,2.26158,2.26431,12010000.0
2008-08-19 09:22:00,2.26459,2.26612,2.26148,2.26489,10000000.0
2008-08-19 09:23:00,2.26472,2.26681,2.26351,2.26539,6250000.0
2008-08-19 09:24:00,2.26724,2.26841,2.26351,2.26739,9750000.0
2008-08-19 09:25:00,2.26683,2.26737,2.26546,2.26734,9000000.0
2008-08-19 09:26:00,2.26398,2.2688,2.26326,2.26695,13750000.0
2008-08-19 09:27:00,2.26327,2.2692,2.26327,2.26813,6130000.0
2008-08-19 09:28:00,2.26849,2.26902,2.26644,2.26858,10500000.0
2008-08-19 09:29:00,2.26885,2.26999,2.26512,2.26999,15880000.0
2008-08-19 09:30:00,2.26837,2.27195,2.26721,2.26928,6000000.0
2008-08-19 09:31:00,2.26836,2.27114,2.26836,2.2701,8880000.0
2008-08-19 09:32:00,2.26741,2.27034,2.26741,2.26859,6000000.0
2008-08-19 09:33:00,2.26976,2.2707,2.26674,2.2694,6250000.0
2008-08-19 09:34:00,2.26766,2.27019,2.26765,2.26829,7750000.0
2008-08-19 09:35:00,2.27011,2.27011,2.2648,2.2648,6130000.0
2008-08-19 09:36:00,2.26379,2.26891,2.26379,2.26523,10000000.0
2008-08-19 09:37:00,2.26742,2.26768,2.26404,2.26661,9500000.0
2008-08-19 09:38:00,2.2669,2.26782,2.26376,2.26689,11500000.0
2008-08-19 09:39:00,2.26759,2.2677,2.26232,2.26618,8880000.0
2008-08-19 09:40:00,2.26823,2.26927,2.26508,2.26927,14640000.0
2008-08-19 09:41:00,2.26595,2.27011,2.26595,2.27011,7500000.0
2008-08-19 09:42:00,2.26954,2.27037,2.2665,2.26879,11500000.0
2008-08-19 09:43:00,2.26842,2.26877,2.26383,2.26606,7510000.0
2008-08-19 09:44:00,2.26705,2.26883,2.26631,2.26743,7500000.0
2008-08-19 09:45:00,2.26588,2.26776,2.26092,2.26603,14750000.0
2008-08-19 09:46:00,2.26629,2.26824,2.26445,2.26732,8250000.0
2008-08-19 09:47:00,2.26529,2.26779,2.26522,2.26552,5500000.0
2008-08-19 09:48:00,2.26566,2.26804,2.26554,2.26577,12250000.0
2008-08-19 09:49:00,2.26865,2.26865,2.26525,2.26617,7750000.0
2008-08-19 09:50:00,2.26654,2.26654,2.25991,2.26427,6000000.0
2008-08-19 09:51:00,2.26597,2.26619,2.26361,2.26361,7130000.0
2008-08-19 09:52:00,2.26647,2.26674,2.26299,2.26496,9500000.0
2008-08-19 09:53:00,2.2652,2.2662,2.26428,2.26532,9250000.0
2008-08-19 09:54:00,2.26446,2.26578,2.26208,2.26578,7250000.0
2008-08-19 09:55:00,2.26353,2.26541,2.25986,2.26295,12630000.0
2008-08-19 09:56:00,2.26479,2.26589,2.26118,2.26413,9380000.0
2008-08-19 09:57:00,2.26436,2.26548,2.26215,2.26418,14250000.0
2008-08-19 09:58:00,2.26277,2.26476,2.25871,2.26431,9250000.0
2008-08-19 09:59:00,2.26308,2.26518,2.26308,2.26406,11500000.0
2008-08-19 10:00:00,2.26477,2.26491,2.2592,2.26066,8630000.0
2008-08-19 10:01:00,2.26594,2.26609,2.26333,2.26333,9500000.0
2008-08-19 10:02:00,2.2647,2.26547,2.26118,2.26436,12000000.0
2008-08-19 10:03:00,2.26454,2.26577,2.25961,2.2641,13380000.0
2008-08-19 10:04:00,2.26516,2.26544,2.26338,2.26511,12500000.0
2008-08-19 10:05:00,2.26562,2.26566,2.25995,2.26411,9750000.0
2008-08-19 10:06:00,2.26528,2.26585,2.26418,2.26507,5880000.0
2008-08-19 10:07:00,2.26319,2.26574,2.26087,2.26565,11750000.0
2008-08-19 10:08:00,2.26501,2.26596,2.26196,2.2635,6500000.0
2008-08-19 10:09:00,2.26054,2.2661,2.26054,2.26246,10750000.0
2008-08-19 10:10:00,2.26387,2.26488,2.26181,2.26428,9000000.0
2008-08-19 10:11:00,2.26374,2.26487,2.26109,2.26109,5500000.0
2008-08-19 10:12:00,2.26378,2.26462,2.26208,2.26208,7130000.0
2008-08-19 10:13:00,2.26308,2.26368,2.25998,2.25998,9750000.0
2008-08-19 10:14:00,2.26245,2.26534,2.25866,2.26534,10250000.0
2008-08-19 10:15:00,2.26017,2.26522,2.25917,2.26228,12000000.0
2008-08-19 10:16:00,2.26511,2.26542,2.26315,2.2634,5250000.0
2008-08-19 10:17:00,2.26623,2.26671,2.2609,2.26671,8750000.0
2008-08-19 10:18:00,2.2661,2.26777,2.26333,2.26451,6250000.0
2008-08-19 10:19:00,2.26399,2.26804,2.26334,2.26804,6750000.0
2008-08-19 10:20:00,2.26577,2.26666,2.26175,2.264,9250000.0
2008-08-19 10:21:00,2.26755,2.26834,2.26457,2.26834,9750000.0
2008-08-19 10:22:00,2.26741,2.26896,2.2668,2.26896,12250000.0
2008-08-19 10:23:00,2.26921,2.26921,2.2663,2.26687,6500000.0
2008-08-19 10:24:00,2.26826,2.26921,2.26407,2.26722,7630000.0
2008-08-19 10:25:00,2.2696,2.27035,2.26821,2.27035,6750000.0
2008-08-19 10:26:00,2.2701,2.2701,2.26798,2.2691,5880000.0
2008-08-19 10:27:00,2.26964,2.27105,2.26497,2.27037,9000000.0
2008-08-19 10:28:00,2.26688,2.27079,2.26653,2.2699,14000000.0
2008-08-19 10:29:00,2.26958,2.27039,2.26883,2.26934,7000000.0
2008-08-19 10:30:00,2.26729,2.27111,2.26456,2.26518,11500000.0
2008-08-19 10:31:00,2.2706,2.2706,2.26609,2.26804,9500000.0
2008-08-19 10:32:00,2.26966,2.27053,2.26842,2.26938,7000000.0
2008-08-19 10:33:00,2.27024,2.27057,2.26575,2.26914,13130000.0
2008-08-19 10:34:00,2.26972,2.27028,2.26426,2.2693,8500000.0
2008-08-19 10:35:00,2.26988,2.27063,2.26581,2.26648,16880000.0
2008-08-19 10:36:00,2.26896,2.27093,2.26551,2.26775,12000000.0
2008-08-19 10:37:00,2.2696,2.27071,2.26656,2.26755,15260000.0
2008-08-19 10:38:00,2.2678,2.27011,2.26774,2.26893,6000000.0
2008-08-19 10:39:00,2.27024,2.27068,2.26902,2.26902,5510000.0
2008-08-19 10:40:00,2.26976,2.27117,2.26596,2.26596,14000000.0
2008-08-19 10:41:00,2.26654,2.27051,2.2664,2.2664,5250000.0
2008-08-19 10:42:00,2.27011,2.27011,2.2685,2.26884,7500000.0
2008-08-19 10:43:00,2.26802,2.27041,2.26674,2.2688,10750000.0
2008-08-19 10:44:00,2.26982,2.27009,2.26414,2.26797,8130000.0
2008-08-19 10:45:00,2.26998,2.2703,2.26571,2.26861,7130000.0
2008-08-19 10:46:00,2.26852,2.27013,2.26661,2.26824,9130000.0
2008-08-19 10:47:00,2.26854,2.27022,2.26599,2.26893,6750000.0
2008-08-19 10:48:00,2.26869,2.26986,2.26857,2.26924,8000000.0
2008-08-19 10:49:00,2.27112,2.27112,2.26487,2.26687,13250000.0
2008-08-19 10:50:00,2.26912,2.27093,2.26675,2.26936,7250000.0
2008-08-19 10:51:00,2.26697,2.26987,2.26697,2.26959,8750000.0
2008-08-19 10:52:00,2.26918,2.27042,2.26876,2.27042,7000000.0
2008-08-19 10:53:00,2.27014,2.27035,2.26865,2.27035,5750000.0
2008-08-19 10:54:00,2.26886,2.27055,2.26688,2.2694,6250000.0
2008-08-19 10:55:00,2.26928,2.27051,2.26777,2.27047,10500000.0
2008-08-19 10:56:00,2.26503,2.27099,2.26503,2.26871,11130000.0
2008-08-19 10:57:00,2.26978,2.27036,2.26794,2.27015,9500000.0
2008-08-19 10:58:00,2.27089,2.27089,2.26745,2.26924,8500000.0
2008-08-19 10:59:00,2.26945,2.27022,2.26871,2.27017,6630000.0
2008-08-19 11:00:00,2.26881,2.26951,2.26713,2.26951,8250000.0
2008-08-19 11:01:00,2.2677,2.26988,2.26499,2.26807,8250000.0
2008-08-19 11:02:00,2.2684,2.2696,2.26649,2.2696,7000000.0
2008-08-19 11:03:00,2.26869,2.26931,2.2644,2.26924,9500000.0
2008-08-19 11:04:00,2.26627,2.26899,2.26484,2.26882,8750000.0
2008-08-19 11:05:00,2.26888,2.2697,2.26538,2.26773,7250000.0
2008-08-19 11:06:00,2.26969,2.27052,2.26457,2.27047,17000000.0
2008-08-19 11:07:00,2.27099,2.271,2.26694,2.26938,7750000.0
2008-08-19 11:08:00,2.26781,2.26958,2.26577,2.26577,7250000.0
2008-08-19 11:09:00,2.2689,2.26998,2.2659,2.26975,7250000.0
2008-08-19 11:10:00,2.2696,2.271,2.26555,2.26711,12630000.0
2008-08-19 11:11:00,2.27003,2.27112,2.26748,2.26748,8000000.0
2008-08-19 11:12:00,2.26931,2.27079,2.26716,2.26974,11750000.0
2008-08-19 11:13:00,2.2663,2.27,2.26572,2.26773,9000000.0
2008-08-19 11:14:00,2.26823,2.27045,2.26537,2.26557,11130000.0
2008-08-19 11:15:00,2.26906,2.27051,2.26757,2.26757,12630000.0
2008-08-19 11:16:00,2.26884,2.27347,2.26872,2.27347,10500000.0
2008-08-19 11:17:00,2.27099,2.27337,2.26923,2.27053,9000000.0
2008-08-19 11:18:00,2.26918,2.27331,2.26918,2.2701,5630000.0
2008-08-19 11:19:00,2.27198,2.27294,2.26988,2.26988,7250000.0
2008-08-19 11:20:00,2.27024,2.27254,2.26741,2.26962,9250000.0
2008-08-19 11:21:00,2.27093,2.27093,2.26342,2.27034,12750000.0
2008-08-19 11:22:00,2.27152,2.27233,2.26989,2.27198,5250000.0
2008-08-19 11:23:00,2.2703,2.27288,2.26767,2.27165,12380000.0
2008-08-19 11:24:00,2.27387,2.27532,2.26907,2.27274,13380000.0
2008-08-19 11:25:00,2.27068,2.27399,2.26866,2.26866,13750000.0
2008-08-19 11:26:00,2.27097,2.27176,2.2683,2.26999,9500000.0
2008-08-19 11:27:00,2.27049,2.27136,2.26686,2.27116,7130000.0
2008-08-19 11:28:00,2.27009,2.27252,2.26838,2.27052,5880000.0
2008-08-19 11:29:00,2.27207,2.27207,2.26737,2.26955,9250000.0
2008-08-19 11:30:00,2.27161,2.27161,2.269,2.26961,6000000.0
2008-08-19 11:31:00,2.27013,2.27251,2.26954,2.27104,11380000.0
2008-08-19 11:32:00,2.27056,2.27255,2.26901,2.27252,13380000.0
2008-08-19 11:33:00,2.27151,2.27266,2.27029,2.27101,11630000.0
2008-08-19 11:34:00,2.27024,2.2723,2.26685,2.27171,5500000.0
2008-08-19 11:35:00,2.27181,2.2728,2.26913,2.2728,7500000.0
2008-08-19 11:36:00,2.26964,2.27217,2.26863,2.27217,5880000.0
2008-08-19 11:37:00,2.27063,2.27142,2.26834,2.26967,8500000.0
2008-08-19 11:38:00,2.26864,2.27109,2.26864,2.26878,5250000.0
2008-08-19 11:39:00,2.26892,2.27138,2.26759,2.26861,10130000.0
2008-08-19 11:40:00,2.26707,2.26969,2.2652,2.26774,7000000.0
2008-08-19 11:41:00,2.27048,2.2709,2.26515,2.2691,5750000.0
2008-08-19 11:42:00,2.26982,2.27065,2.26617,2.26972,15250000.0
2008-08-19 11:43:00,2.26924,2.26967,2.26521,2.26868,8250000.0
2008-08-19 11:44:00,2.26726,2.26981,2.26532,2.26592,6250000.0
2008-08-19 11:45:00,2.26875,2.27017,2.26626,2.26714,9500000.0
2008-08-19 11:46:00,2.26575,2.26738,2.26294,2.26476,11880000.0
2008-08-19 11:47:00,2.26684,2.26695,2.26341,2.26481,6000000.0
2008-08-19 11:48:00,2.26643,2.26652,2.26448,2.26552,8130000.0
2008-08-19 11:49:00,2.26611,2.26697,2.26067,2.26697,8000000.0
2008-08-19 11:50:00,2.2654,2.26583,2.26064,2.2643,9750000.0
2008-08-19 11:51:00,2.26241,2.26504,2.25942,2.26139,10500000.0
2008-08-19 11:52:00,2.2624,2.26313,2.25777,2.26099,10130000.0
2008-08-19 11:53:00,2.2575,2.26297,2.2575,2.26198,8880000.0
2008-08-19 11:54:00,2.26296,2.26296,2.26041,2.26117,6750000.0
2008-08-19 11:55:00,2.26284,2.26304,2.25884,2.26096,11000000.0
2008-08-19 11:56:00,2.26,2.26429,2.25787,2.26194,7000000.0
2008-08-19 11:57:00,2.26106,2.26209,2.25751,2.26128,11760000.0
2008-08-19 11:58:00,2.26034,2.26124,2.2576,2.25928,11000000.0
2008-08-19 11:59:00,2.26096,2.26176,2.25912,2.26104,7750000.0
2008-08-19 12:00:00,2.26025,2.26243,2.25993,2.26203,11500000.0
2008-08-19 12:01:00,2.26206,2.26289,2.25798,2.26289,6750000.0
2008-08-19 12:02:00,2.26069,2.26201,2.25846,2.26179,12250000.0
2008-08-19 12:03:00,2.25981,2.26372,2.25914,2.26174,5260000.0
2008-08-19 12:04:00,2.26235,2.26548,2.26117,2.26448,6500000.0
2008-08-19 12:05:00,2.26408,2.26526,2.2606,2.26431,8750000.0
2008-08-19 12:06:00,2.26219,2.26483,2.25987,2.25987,10000000.0
2008-08-19 12:07:00,2.26441,2.26479,2.2627,2.26383,6250000.0
2008-08-19 12:08:00,2.26234,2.26434,2.26036,2.26258,7500000.0
2008-08-19 12:09:00,2.26336,2.26373,2.26044,2.26271,8000000.0
2008-08-19 12:10:00,2.26424,2.26424,2.25813,2.26421,9380000.0
2008-08-19 12:11:00,2.26245,2.26443,2.2578,2.26309,8000000.0
2008-08-19 12:12:00,2.26303,2.26369,2.26087,2.26296,7500000.0
2008-08-19 12:13:00,2.26123,2.26441,2.25915,2.26335,6250000.0
2008-08-19 12:14:00,2.26394,2.26476,2.25944,2.26334,7750000.0
2008-08-19 12:15:00,2.2621,2.2645,2.2621,2.26424,6500000.0
2008-08-19 12:16:00,2.26145,2.26387,2.26065,2.26131,11000000.0
2008-08-19 12:17:00,2.25834,2.26271,2.25834,2.26236,8750000.0
2008-08-19 12:18:00,2.26209,2.26364,2.26085,2.26085,9000000.0
2008-08-19 12:19:00,2.26466,2.26497,2.2607,2.2607,6000000.0
2008-08-19 12:20:00,2.25845,2.26365,2.25792,2.26123,8250000.0
2008-08-19 12:21:00,2.26019,2.26394,2.25715,2.25961,16250000.0
2008-08-19 12:22:00,2.26149,2.26372,2.25782,2.26294,8380000.0
2008-08-19 12:23:00,2.26448,2.26448,2.261,2.26398,7880000.0
2008-08-19 12:24:00,2.26393,2.26468,2.26111,2.26225,11500000.0
2008-08-19 12:25:00,2.26066,2.26424,2.26066,2.26365,9000000.0
2008-08-19 12:26:00,2.26402,2.26413,2.2591,2.2591,16130000.0
2008-08-19 12:27:00,2.26276,2.26276,2.25927,2.26078,6750000.0
2008-08-19 12:28:00,2.26164,2.26279,2.25824,2.26098,10750000.0
2008-08-19 12:29:00,2.26206,2.26226,2.25776,2.25919,8880000.0
2008-08-19 12:30:00,2.25917,2.26152,2.25619,2.25619,6000000.0
2008-08-19 12:31:00,2.26071,2.26096,2.25713,2.2596,9000000.0
2008-08-19 12:32:00,2.25802,2.25922,2.25341,2.257,7880000.0
2008-08-19 12:33:00,2.25984,2.26115,2.25719,2.26005,6000000.0
2008-08-19 12:34:00,2.26189,2.26189,2.25689,2.26148,10250000.0
2008-08-19 12:35:00,2.26038,2.26038,2.25525,2.25922,6250000.0
2008-08-19 12:36:00,2.25999,2.26037,2.2556,2.26,12000000.0
2008-08-19 12:37:00,2.26165,2.26196,2.25594,2.25664,9250000.0
2008-08-19 12:38:00,2.26064,2.2608,2.25593,2.25593,6250000.0
2008-08-19 12:39:00,2.26013,2.26135,2.2589,2.26135,7000000.0
2008-08-19 12:40:00,2.25601,2.26007,2.25601,2.26007,7500000.0
2008-08-19 12:41:00,2.26066,2.26066,2.25471,2.25549,9630000.0
2008-08-19 12:42:00,2.25887,2.25983,2.25729,2.25888,6000000.0
2008-08-19 12:43:00,2.25656,2.25978,2.25656,2.2584,14630000.0
2008-08-19 12:44:00,2.25927,2.25981,2.25536,2.25705,6630000.0
2008-08-19 12:45:00,2.25808,2.25844,2.25412,2.25769,9630000.0
2008-08-19 12:46:00,2.25752,2.25913,2.25714,2.25807,5250000.0
2008-08-19 12:47:00,2.25746,2.25982,2.25522,2.25982,8000000.0
2008-08-19 12:48:00,2.2595,2.26057,2.25535,2.25696,8250000.0
2008-08-19 12:49:00,2.2573,2.25961,2.25662,2.25873,7500000.0
2008-08-19 12:50:00,2.257,2.25908,2.256,2.25872,11380000.0
2008-08-19 12:51:00,2.25466,2.25839,2.25312,2.25636,10630000.0
2008-08-19 12:52:00,2.25593,2.25921,2.25529,2.25573,8130000.0
2008-08-19 12:53:00,2.25655,2.25857,2.25443,2.25857,8750000.0
2008-08-19 12:54:00,2.25697,2.25845,2.25568,2.25685,12250000.0
2008-08-19 12:55:00,2.255,2.25849,2.25429,2.25593,8750000.0
2008-08-19 12:56:00,2.25399,2.25754,2.25175,2.25636,11130000.0
2008-08-19 12:57:00,2.25489,2.25866,2.25275,2.25655,8880000.0
2008-08-19 12:58:00,2.25568,2.25689,2.25197,2.25556,5250000.0
2008-08-19 12:59:00,2.25654,2.25801,2.25346,2.25538,11500000.0
2008-08-19 13:00:00,2.25722,2.25806,2.25304,2.25717,9500000.0
2008-08-19 13:01:00,2.25605,2.25878,2.25417,2.25629,7880000.0
2008-08-19 13:02:00,2.25473,2.2575,2.25312,2.2575,13250000.0
2008-08-19 13:03:00,2.25164,2.25754,2.25164,2.25701,11250000.0
2008-08-19 13:04:00,2.25768,2.25788,2.2557,2.25669,8500000.0
2008-08-19 13:05:00,2.25392,2.25839,2.25392,2.25625,8250000.0
2008-08-19 13:06:00,2.25381,2.25844,2.25381,2.2559,8380000.0
2008-08-19 13:07:00,2.25398,2.25892,2.25398,2.257,10750000.0
2008-08-19 13:08:00,2.25821,2.25931,2.25696,2.25853,5750000.0
2008-08-19 13:09:00,2.25906,2.25911,2.25507,2.25872,5250000.0
2008-08-19 13:10:00,2.25832,2.26062,2.2566,2.25783,11760000.0
2008-08-19 13:11:00,2.25681,2.25863,2.25363,2.25863,9250000.0
2008-08-19 13:12:00,2.25795,2.2589,2.25599,2.25801,12000000.0
2008-08-19 13:13:00,2.25744,2.25981,2.25513,2.25801,9380000.0
2008-08-19 13:14:00,2.25507,2.26024,2.25289,2.25982,5630000.0
2008-08-19 13:15:00,2.25855,2.26041,2.25681,2.25681,8250000.0
2008-08-19 13:16:00,2.2596,2.26067,2.2547,2.25983,9000000.0
2008-08-19 13:17:00,2.25901,2.26079,2.25797,2.25894,13130000.0
2008-08-19 13:18:00,2.25799,2.26055,2.25755,2.25979,7880000.0
2008-08-19 13:19:00,2.26028,2.26165,2.25573,2.26037,11500000.0
2008-08-19 13:20:00,2.25841,2.26231,2.25785,2.26064,9130000.0
2008-08-19 13:21:00,2.25957,2.26279,2.25894,2.26238,9250000.0
2008-08-19 13:22:00,2.26336,2.26346,2.25945,2.25945,9250000.0
2008-08-19 13:23:00,2.26277,2.26277,2.26026,2.26189,10500000.0
2008-08-19 13:24:00,2.26308,2.26323,2.25913,2.26264,12630000.0
2008-08-19 13:25:00,2.26178,2.26392,2.25927,2.26284,10500000.0
2008-08-19 13:26:00,2.26329,2.26564,2.26207,2.2649,7500000.0
2008-08-19 13:27:00,2.26569,2.26764,2.26264,2.26531,8500000.0
2008-08-19 13:28:00,2.26136,2.26493,2.26136,2.26219,7500000.0
2008-08-19 13:29:00,2.26473,2.26601,2.26178,2.26178,7750000.0
2008-08-19 13:30:00,2.26008,2.26545,2.26008,2.26512,8750000.0
2008-08-19 13:31:00,2.26482,2.26645,2.26136,2.26483,6250000.0
2008-08-19 13:32:00,2.26409,2.26511,2.26316,2.26396,8750000.0
2008-08-19 13:33:00,2.26298,2.26465,2.25752,2.26328,12000000.0
2008-08-19 13:34:00,2.26524,2.26583,2.26382,2.26583,7750000.0
2008-08-19 13:35:00,2.26627,2.26627,2.26247,2.2662,10250000.0
2008-08-19 13:36:00,2.26495,2.26711,2.2649,2.26625,7130000.0
2008-08-19 13:37:00,2.26432,2.26664,2.26224,2.26224,5750000.0
2008-08-19 13:38:00,2.26641,2.26837,2.26384,2.26837,12500000.0
2008-08-19 13:39:00,2.26524,2.26717,2.25989,2.26671,6750000.0
2008-08-19 13:40:00,2.26765,2.26765,2.26036,2.26435,14000000.0
2008-08-19 13:41:00,2.26583,2.26739,2.26203,2.26682,8250000.0
2008-08-19 13:42:00,2.26554,2.26637,2.26303,2.26303,11880000.0
2008-08-19 13:43:00,2.26537,2.26643,2.26153,2.26394,12130000.0
2008-08-19 13:44:00,2.26511,2.26685,2.26227,2.26413,10750000.0
2008-08-19 13:45:00,2.26335,2.26578,2.26257,2.26445,8630000.0
2008-08-19 13:46:00,2.2651,2.26655,2.2629,2.26408,9750000.0
2008-08-19 13:47:00,2.26438,2.26806,2.26364,2.26668,10380000.0
2008-08-19 13:48:00,2.26487,2.26584,2.26173,2.26491,7750000.0
2008-08-19 13:49:00,2.26142,2.26796,2.26142,2.26713,10500000.0
2008-08-19 13:50:00,2.2637,2.26634,2.2637,2.26598,6500000.0
2008-08-19 13:51:00,2.26469,2.26875,2.26336,2.2653,8380000.0
2008-08-19 13:52:00,2.26715,2.26771,2.26189,2.26626,9500000.0
2008-08-19 13:53:00,2.26506,2.26772,2.26351,2.26351,8500000.0
2008-08-19 13:54:00,2.26244,2.26647,2.26083,2.26546,6880000.0
2008-08-19 13:55:00,2.26678,2.26678,2.26217,2.26525,5750000.0
2008-08-19 13:56:00,2.26088,2.26611,2.26088,2.26431,7250000.0
2008-08-19 13:57:00,2.26575,2.26708,2.26441,2.26666,9000000.0
2008-08-19 13:58:00,2.26622,2.26724,2.26252,2.26349,10750000.0
2008-08-19 13:59:00,2.2655,2.26614,2.26114,2.26114,8380000.0
2008-08-19 14:00:00,2.26574,2.26662,2.26405,2.26405,9500000.0
2008-08-19 14:01:00,2.2621,2.2664,2.26138,2.26138,6750000.0
2008-08-19 14:02:00,2.26181,2.26673,2.26112,2.26673,7750000.0
2008-08-19 14:03:00,2.26182,2.26623,2.26171,2.26221,9130000.0
2008-08-19 14:04:00,2.26283,2.26575,2.26283,2.2644,10000000.0
2008-08-19 14:05:00,2.26214,2.26481,2.26057,2.26262,5250000.0
2008-08-19 14:06:00,2.26342,2.26631,2.26045,2.2647,8250000.0
2008-08-19 14:07:00,2.26399,2.2647,2.26067,2.26413,11750000.0
2008-08-19 14:08:00,2.2651,2.2651,2.2609,2.26457,8000000.0
2008-08-19 14:09:00,2.26315,2.26422,2.26068,2.26362,9000000.0
2008-08-19 14:10:00,2.26437,2.26484,2.26167,2.26482,5500000.0
2008-08-19 14:11:00,2.26426,2.26513,2.26085,2.26503,9250000.0
2008-08-19 14:12:00,2.26388,2.26522,2.26238,2.26238,10500000.0
2008-08-19 14:13:00,2.26501,2.26501,2.26139,2.26475,6380000.0
2008-08-19 14:14:00,2.26264,2.26619,2.26144,2.26144,8250000.0
2008-08-19 14:15:00,2.26451,2.26552,2.26298,2.26484,7880000.0
2008-08-19 14:16:00,2.26375,2.26436,2.26079,2.26326,10500000.0
2008-08-19 14:17:00,2.26468,2.26491,2.26241,2.26286,10250000.0
2008-08-19 14:18:00,2.26427,2.26427,2.26036,2.26326,9000000.0
2008-08-19 14:19:00,2.25938,2.26334,2.25938,2.26008,9880000.0
2008-08-19 14:20:00,2.2634,2.26386,2.25792,2.26189,9250000.0
2008-08-19 14:21:00,2.26177,2.2642,2.25909,2.2642,8500000.0
2008-08-19 14:22:00,2.26078,2.26418,2.25979,2.26418,7000000.0
2008-08-19 14:23:00,2.26457,2.26497,2.2584,2.26311,12750000.0
2008-08-19 14:24:00,2.26566,2.26628,2.26055,2.26628,14250000.0
2008-08-19 14:25:00,2.26602,2.26614,2.26178,2.26469,7000000.0
2008-08-19 14:26:00,2.26445,2.26619,2.26282,2.2645,10500000.0
2008-08-19 14:27:00,2.26581,2.26723,2.26362,2.26409,9000000.0
2008-08-19 14:28:00,2.26643,2.26673,2.26231,2.26231,14000000.0
2008-08-19 14:29:00,2.26463,2.26667,2.26086,2.26515,8000000.0
2008-08-19 14:30:00,2.26574,2.26834,2.26218,2.26461,5880000.0
2008-08-19 14:31:00,2.26654,2.2698,2.2617,2.2698,7750000.0
2008-08-19 14:32:00,2.26999,2.27002,2.26786,2.26961,9760000.0
2008-08-19 14:33:00,2.27012,2.27121,2.26656,2.27121,7380000.0
2008-08-19 14:34:00,2.27171,2.27245,2.26841,2.27016,8000000.0
2008-08-19 14:35:00,2.27096,2.27186,2.2663,2.27012,10130000.0
2008-08-19 14:36:00,2.27002,2.27044,2.26572,2.27026,14000000.0
2008-08-19 14:37:00,2.26958,2.27088,2.26689,2.27088,6000000.0
2008-08-19 14:38:00,2.2719,2.27241,2.26643,2.27169,6750000.0
2008-08-19 14:39:00,2.27183,2.2729,2.27064,2.27064,5750000.0
2008-08-19 14:40:00,2.27238,2.27331,2.27015,2.27331,8000000.0
2008-08-19 14:41:00,2.27377,2.27377,2.27165,2.27335,6000000.0
2008-08-19 14:42:00,2.27283,2.27331,2.26966,2.26966,7500000.0
2008-08-19 14:43:00,2.27076,2.27259,2.26751,2.27054,10880000.0
2008-08-19 14:44:00,2.26862,2.2719,2.26656,2.27069,7500000.0
2008-08-19 14:45:00,2.27148,2.27373,2.26989,2.27074,8130000.0
2008-08-19 14:46:00,2.26907,2.27164,2.26649,2.27078,10880000.0
2008-08-19 14:47:00,2.2683,2.26994,2.26594,2.26939,9250000.0
2008-08-19 14:48:00,2.26806,2.2701,2.26497,2.26701,12000000.0
2008-08-19 14:49:00,2.26996,2.27029,2.26672,2.26977,6880000.0
2008-08-19 14:50:00,2.26838,2.27046,2.26548,2.26991,7000000.0
2008-08-19 14:51:00,2.26996,2.27052,2.26772,2.26971,10000000.0
2008-08-19 14:52:00,2.27042,2.27101,2.26655,2.26762,11750000.0
2008-08-19 14:53:00,2.26955,2.2702,2.26567,2.26759,10750000.0
2008-08-19 14:54:00,2.27095,2.27137,2.26463,2.27043,10500000.0
2008-08-19 14:55:00,2.27102,2.27135,2.26813,2.27004,11880000.0
2008-08-19 14:56:00,2.27131,2.27163,2.26853,2.26954,9750000.0
2008-08-19 14:57:00,2.2684,2.27159,2.26831,2.27101,7000000.0
2008-08-19 14:58:00,2.2672,2.27204,2.26697,2.26999,9250000.0
2008-08-19 14:59:00,2.27149,2.27208,2.26857,2.27004,10500000.0
2008-08-19 15:00:00,2.26953,2.27162,2.26812,2.27072,14880000.0
2008-08-19 15:01:00,2.2701,2.27299,2.26953,2.27109,12500000.0
2008-08-19 15:02:00,2.2697,2.27179,2.26642,2.26998,8500000.0
2008-08-19 15:03:00,2.26745,2.27132,2.26563,2.26827,12500000.0
2008-08-19 15:04:00,2.27111,2.27136,2.26636,2.26735,8750000.0
2008-08-19 15:05:00,2.27063,2.27132,2.26773,2.26773,8750000.0
2008-08-19 15:06:00,2.27002,2.27011,2.26733,2.27011,6130000.0
2008-08-19 15:07:00,2.26804,2.27171,2.26631,2.26693,5500000.0
2008-08-19 15:08:00,2.26879,2.26879,2.26578,2.26778,8500000.0
2008-08-19 15:09:00,2.26852,2.26886,2.26397,2.26675,9380000.0
2008-08-19 15:10:00,2.26957,2.26957,2.26469,2.2675,10500000.0
2008-08-19 15:11:00,2.26575,2.26804,2.26418,2.26717,10000000.0
2008-08-19 15:12:00,2.26725,2.26725,2.26381,2.26531,7750000.0
2008-08-19 15:13:00,2.2619,2.26603,2.2619,2.26506,11630000.0
2008-08-19 15:14:00,2.26494,2.26494,2.26082,2.26082,7750000.0
2008-08-19 15:15:00,2.26299,2.26418,2.25988,2.2603,9250000.0
2008-08-19 15:16:00,2.26084,2.26465,2.26084,2.26198,6750000.0
2008-08-19 15:17:00,2.26563,2.26885,2.2607,2.26236,10500000.0
2008-08-19 15:18:00,2.2627,2.26407,2.26062,2.26129,5130000.0
2008-08-19 15:19:00,2.26413,2.26463,2.26063,2.26063,8130000.0
2008-08-19 15:20:00,2.2652,2.2652,2.2608,2.26316,6250000.0
2008-08-19 15:21:00,2.26314,2.26459,2.25708,2.26395,14750000.0
2008-08-19 15:22:00,2.26368,2.26456,2.25871,2.26037,14000000.0
2008-08-19 15:23:00,2.26466,2.26466,2.25892,2.2623,7500000.0
2008-08-19 15:24:00,2.26175,2.26332,2.25962,2.26132,11250000.0
2008-08-19 15:25:00,2.26246,2.26246,2.25867,2.2614,8130000.0
2008-08-19 15:26:00,2.26233,2.26279,2.25857,2.26259,11750000.0
2008-08-19 15:27:00,2.26067,2.26205,2.25988,2.26205,6630000.0
2008-08-19 15:28:00,2.26028,2.26187,2.25972,2.26039,10000000.0
2008-08-19 15:29:00,2.25937,2.26234,2.25777,2.26044,5500000.0
2008-08-19 15:30:00,2.26094,2.26137,2.2568,2.2596,9750000.0
2008-08-19 15:31:00,2.26036,2.26094,2.25846,2.25933,7750000.0
2008-08-19 15:32:00,2.26018,2.2605,2.25647,2.25958,8750000.0
2008-08-19 15:33:00,2.2585,2.26083,2.2585,2.26032,11380000.0
2008-08-19 15:34:00,2.26065,2.26081,2.25906,2.26068,5750000.0
2008-08-19 15:35:00,2.25896,2.26003,2.25193,2.26003,6250000.0
2008-08-19 15:36:00,2.26136,2.26174,2.25702,2.26032,9250000.0
2008-08-19 15:37:00,2.25961,2.25971,2.25785,2.25951,8130000.0
2008-08-19 15:38:00,2.256,2.2598,2.25387,2.25736,17250000.0
2008-08-19 15:39:00,2.25822,2.25916,2.25572,2.25685,7250000.0
2008-08-19 15:40:00,2.25824,2.25961,2.25188,2.25961,8510000.0
2008-08-19 15:41:00,2.25561,2.25954,2.25561,2.25577,9000000.0
2008-08-19 15:42:00,2.25802,2.25926,2.25747,2.25869,7880000.0
2008-08-19 15:43:00,2.2579,2.25978,2.25668,2.25978,5500000.0
2008-08-19 15:44:00,2.25876,2.26137,2.2578,2.2578,11000000.0
2008-08-19 15:45:00,2.25905,2.26085,2.25478,2.26085,13750000.0
2008-08-19 15:46:00,2.2594,2.26052,2.25614,2.25794,11510000.0
2008-08-19 15:47:00,2.26003,2.26133,2.25858,2.25873,10750000.0
2008-08-19 15:48:00,2.26022,2.26107,2.2573,2.26059,7250000.0
2008-08-19 15:49:00,2.261,2.26138,2.2549,2.26066,13250000.0
2008-08-19 15:50:00,2.2609,2.26102,2.25661,2.26051,11250000.0
2008-08-19 15:51:00,2.26172,2.26172,2.25632,2.26023,8630000.0
2008-08-19 15:52:00,2.2601,2.2623,2.25647,2.26055,9500000.0
2008-08-19 15:53:00,2.25958,2.26199,2.25924,2.25993,7750000.0
2008-08-19 15:54:00,2.26023,2.26358,2.25599,2.26256,10000000.0
2008-08-19 15:55:00,2.26148,2.26188,2.25679,2.26162,6500000.0
2008-08-19 15:56:00,2.25882,2.26112,2.25777,2.2597,6750000.0
2008-08-19 15:57:00,2.25949,2.26098,2.25511,2.25761,13880000.0
2008-08-19 15:58:00,2.25994,2.25994,2.25617,2.25617,11000000.0
2008-08-19 15:59:00,2.25873,2.26076,2.25518,2.25949,8750000.0
2008-08-19 16:00:00,2.25956,2.2616,2.25725,2.2616,10000000.0
2008-08-19 16:01:00,2.26209,2.26726,2.25775,2.25775,12260000.0
2008-08-19 16:02:00,2.26029,2.26162,2.25763,2.25763,6500000.0
2008-08-19 16:03:00,2.25955,2.26236,2.25955,2.26191,11500000.0
2008-08-19 16:04:00,2.25984,2.26191,2.25827,2.25969,6380000.0
2008-08-19 16:05:00,2.26132,2.26233,2.25712,2.26163,7750000.0
2008-08-19 16:06:00,2.26158,2.26245,2.26068,2.26241,5250000.0
2008-08-19 16:07:00,2.26192,2.26343,2.26159,2.26343,7880000.0
2008-08-19 16:08:00,2.26235,2.26411,2.26017,2.26305,5500000.0
2008-08-19 16:09:00,2.26252,2.26343,2.26159,2.26232,7250000.0
2008-08-19 16:10:00,2.26105,2.26246,2.25849,2.26131,12250000.0
2008-08-19 16:11:00,2.2613,2.26212,2.25906,2.25998,12500000.0
2008-08-19 16:12:00,2.26191,2.26283,2.25804,2.25972,8500000.0
2008-08-19 16:13:00,2.26162,2.26263,2.26009,2.26263,5250000.0
2008-08-19 16:14:00,2.26212,2.26219,2.25714,2.26029,7250000.0
2008-08-19 16:15:00,2.26188,2.26264,2.25945,2.26264,8750000.0
2008-08-19 16:16:00,2.26303,2.26303,2.25813,2.25917,10750000.0
2008-08-19 16:17:00,2.26098,2.26272,2.25915,2.26272,10750000.0
2008-08-19 16:18:00,2.26284,2.26305,2.25871,2.26135,8630000.0
2008-08-19 16:19:00,2.26161,2.2627,2.25765,2.25765,15130000.0
2008-08-19 16:20:00,2.26155,2.26447,2.26006,2.26145,8260000.0
2008-08-19 16:21:00,2.26149,2.26206,2.25815,2.25815,5500000.0
2008-08-19 16:22:00,2.26266,2.26266,2.25641,2.25703,8500000.0
2008-08-19 16:23:00,2.26091,2.26239,2.25729,2.25841,7250000.0
2008-08-19 16:24:00,2.25865,2.26103,2.25578,2.26021,9880000.0
2008-08-19 16:25:00,2.25852,2.26069,2.25642,2.25992,7000000.0
2008-08-19 16:26:00,2.25896,2.26171,2.2571,2.26171,10500000.0
2008-08-19 16:27:00,2.26043,2.26043,2.25595,2.2599,10500000.0
2008-08-19 16:28:00,2.25986,2.25986,2.25602,2.25845,10500000.0
2008-08-19 16:29:00,2.25812,2.25842,2.25589,2.25825,8250000.0
2008-08-19 16:30:00,2.25747,2.25858,2.25371,2.25858,8250000.0
2008-08-19 16:31:00,2.25472,2.25844,2.25446,2.25791,7500000.0
2008-08-19 16:32:00,2.25807,2.25912,2.2565,2.25722,7380000.0
2008-08-19 16:33:00,2.25855,2.25869,2.25458,2.25785,9500000.0
2008-08-19 16:34:00,2.25782,2.25821,2.25379,2.25753,13500000.0
2008-08-19 16:35:00,2.25698,2.25853,2.25392,2.25463,8750000.0
2008-08-19 16:36:00,2.2557,2.25752,2.25097,2.25587,11250000.0
2008-08-19 16:37:00,2.25172,2.25622,2.25172,2.2561,6880000.0
2008-08-19 16:38:00,2.25552,2.25552,2.25056,2.25301,9130000.0
2008-08-19 16:39:00,2.25469,2.25605,2.25226,2.25453,6250000.0
2008-08-19 16:40:00,2.25479,2.25709,2.25282,2.25594,7250000.0
2008-08-19 16:41:00,2.25477,2.25681,2.25025,2.25585,9000000.0
2008-08-19 16:42:00,2.25555,2.2567,2.2531,2.25614,10750000.0
2008-08-19 16:43:00,2.25396,2.25646,2.25396,2.25592,7000000.0
2008-08-19 16:44:00,2.25479,2.25642,2.25377,2.25564,6630000.0
2008-08-19 16:45:00,2.25629,2.25629,2.25281,2.25513,9010000.0
2008-08-19 16:46:00,2.25375,2.25617,2.25235,2.25235,12130000.0
2008-08-19 16:47:00,2.25343,2.25631,2.25308,2.25631,5250000.0
2008-08-19 16:48:00,2.25562,2.25567,2.25089,2.25548,7750000.0
2008-08-19 16:49:00,2.25671,2.25671,2.25143,2.2559,7500000.0
2008-08-19 16:50:00,2.25545,2.25545,2.25039,2.25486,7000000.0
2008-08-19 16:51:00,2.253,2.25469,2.24991,2.25461,5500000.0
2008-08-19 16:52:00,2.25437,2.25568,2.25132,2.25568,6000000.0
2008-08-19 16:53:00,2.25446,2.25686,2.25267,2.25496,7750000.0
2008-08-19 16:54:00,2.2541,2.25563,2.25023,2.25161,8500000.0
2008-08-19 16:55:00,2.25454,2.25547,2.25218,2.25218,6750000.0
2008-08-19 16:56:00,2.25562,2.25655,2.2547,2.25651,7500000.0
2008-08-19 16:57:00,2.25429,2.25715,2.25406,2.25715,9000000.0
2008-08-19 16:58:00,2.25454,2.25723,2.25278,2.25278,8500000.0
2008-08-19 16:59:00,2.25443,2.25712,2.25336,2.25683,12880000.0
2008-08-19 17:00:00,2.25418,2.25653,2.25099,2.25653,6750000.0
2008-08-19 17:01:00,2.255,2.2573,2.25202,2.25511,7130000.0
2008-08-19 17:02:00,2.25817,2.25817,2.2518,2.2518,6000000.0
2008-08-19 17:03:00,2.25543,2.25841,2.25446,2.25449,8750000.0
2008-08-19 17:04:00,2.25632,2.25683,2.25362,2.25658,7000000.0
2008-08-19 17:05:00,2.25378,2.2566,2.25293,2.25599,8750000.0
2008-08-19 17:06:00,2.25577,2.25579,2.25067,2.25419,10000000.0
2008-08-19 17:07:00,2.25485,2.25648,2.25252,2.25381,11000000.0
2008-08-19 17:08:00,2.25172,2.25501,2.25064,2.25064,7750000.0
2008-08-19 17:09:00,2.2548,2.25514,2.25329,2.25514,8750000.0
2008-08-19 17:10:00,2.24737,2.25335,2.24737,2.25272,10130000.0
2008-08-19 17:11:00,2.25249,2.25281,2.24762,2.25194,10000000.0
2008-08-19 17:12:00,2.25039,2.25245,2.25039,2.25136,5500000.0
2008-08-19 17:13:00,2.25146,2.25307,2.25016,2.25307,10250000.0
2008-08-19 17:14:00,2.25127,2.25187,2.24785,2.24785,6500000.0
2008-08-19 17:15:00,2.25093,2.25175,2.24912,2.24941,13000000.0
2008-08-19 17:16:00,2.25145,2.25252,2.24895,2.25252,7380000.0
2008-08-19 17:17:00,2.25277,2.25315,2.24847,2.25019,7250000.0
2008-08-19 17:18:00,2.24985,2.25244,2.24893,2.25148,10250000.0
2008-08-19 17:19:00,2.24857,2.25221,2.24748,2.25051,8250000.0
2008-08-19 17:20:00,2.25021,2.25134,2.2479,2.25009,12750000.0
2008-08-19 17:21:00,2.25165,2.25249,2.24933,2.25193,10000000.0
2008-08-19 17:22:00,2.25246,2.25246,2.24972,2.2513,9250000.0
2008-08-19 17:23:00,2.25084,2.25218,2.2482,2.25131,8750000.0
2008-08-19 17:24:00,2.25038,2.25294,2.25005,2.25231,8250000.0
2008-08-19 17:25:00,2.25271,2.25375,2.24929,2.25199,9750000.0
2008-08-19 17:26:00,2.25294,2.25416,2.24997,2.25317,6000000.0
2008-08-19 17:27:00,2.25239,2.253,2.24772,2.25201,10630000.0
2008-08-19 17:28:00,2.25092,2.2524,2.25055,2.25206,8750000.0
2008-08-19 17:29:00,2.2526,2.2526,2.24868,2.25124,6250000.0
2008-08-19 17:30:00,2.25241,2.25241,2.24969,2.25075,9500000.0
2008-08-19 17:31:00,2.25136,2.25167,2.24807,2.25109,5500000.0
2008-08-19 17:32:00,2.24904,2.25202,2.24733,2.24733,7000000.0
2008-08-19 17:33:00,2.25036,2.25185,2.24913,2.2509,8500000.0
2008-08-19 17:34:00,2.25167,2.25227,2.25013,2.25013,7250000.0
2008-08-19 17:35:00,2.24746,2.25265,2.24746,2.2487,6750000.0
2008-08-19 17:36:00,2.25207,2.25207,2.24905,2.25087,6500000.0
2008-08-19 17:37:00,2.25207,2.25234,2.24825,2.24856,10000000.0
2008-08-19 17:38:00,2.24942,2.2538,2.24732,2.2538,8880000.0
2008-08-19 17:39:00,2.2534,2.25377,2.25099,2.25186,6750000.0
2008-08-19 17:40:00,2.25271,2.25271,2.24959,2.25161,9750000.0
2008-08-19 17:41:00,2.25225,2.253,2.25063,2.25255,10000000.0
2008-08-19 17:42:00,2.25226,2.25248,2.24983,2.25147,10000000.0
2008-08-19 17:43:00,2.25214,2.25214,2.24713,2.24893,5250000.0
2008-08-19 17:44:00,2.25093,2.25093,2.24804,2.25047,6500000.0
2008-08-19 17:45:00,2.25109,2.25109,2.24576,2.24871,7750000.0
2008-08-19 17:46:00,2.25052,2.25067,2.24325,2.24325,12630000.0
2008-08-19 17:47:00,2.24532,2.24703,2.2424,2.24509,8500000.0
2008-08-19 17:48:00,2.24593,2.24869,2.24388,2.24602,6250000.0
2008-08-19 17:49:00,2.24326,2.24737,2.24268,2.2459,11500000.0
2008-08-19 17:50:00,2.2456,2.24743,2.24242,2.24684,7880000.0
2008-08-19 17:51:00,2.2453,2.24744,2.24457,2.24488,9250000.0
2008-08-19 17:52:00,2.24727,2.24795,2.24523,2.24598,5880000.0
2008-08-19 17:53:00,2.24718,2.249,2.24257,2.24848,12000000.0
2008-08-19 17:54:00,2.24611,2.24914,2.24605,2.24914,10250000.0
2008-08-19 17:55:00,2.24786,2.24968,2.24572,2.24715,5880000.0
2008-08-19 17:56:00,2.24788,2.24857,2.24517,2.2485,9630000.0
2008-08-19 17:57:00,2.24512,2.24819,2.24087,2.24469,6750000.0
2008-08-19 17:58:00,2.24777,2.24783,2.24321,2.24521,7130000.0
2008-08-19 17:59:00,2.24814,2.2484,2.24436,2.24719,8000000.0
2008-08-19 18:00:00,2.24563,2.24679,2.24156,2.24427,12750000.0
2008-08-19 18:01:00,2.24523,2.24666,2.24109,2.24195,13000000.0
2008-08-19 18:02:00,2.24655,2.24655,2.24151,2.24465,11500000.0
2008-08-19 18:03:00,2.24585,2.24585,2.23983,2.24455,5500000.0
2008-08-19 18:04:00,2.24492,2.24492,2.24269,2.24391,5500000.0
2008-08-19 18:05:00,2.24346,2.24486,2.24104,2.24444,10630000.0
2008-08-19 18:06:00,2.24398,2.24511,2.24232,2.24405,8250000.0
2008-08-19 18:07:00,2.24647,2.24647,2.24109,2.24513,8500000.0
2008-08-19 18:08:00,2.24479,2.24568,2.24067,2.24423,8880000.0
2008-08-19 18:09:00,2.24357,2.24573,2.24081,2.24309,7130000.0
2008-08-19 18:10:00,2.24301,2.24691,2.24301,2.24507,6010000.0
2008-08-19 18:11:00,2.24381,2.24669,2.24213,2.24669,7130000.0
2008-08-19 18:12:00,2.24437,2.24692,2.24333,2.24384,6500000.0
2008-08-19 18:13:00,2.24537,2.24537,2.2435,2.24421,7500000.0
2008-08-19 18:14:00,2.24562,2.24562,2.24308,2.24529,11250000.0
2008-08-19 18:15:00,2.24537,2.24537,2.24299,2.24421,12000000.0
2008-08-19 18:16:00,2.24206,2.24505,2.24098,2.24424,9130000.0
2008-08-19 18:17:00,2.24277,2.24465,2.24052,2.24218,18510000.0
2008-08-19 18:18:00,2.24254,2.2445,2.23945,2.23945,12500000.0
2008-08-19 18:19:00,2.23953,2.24424,2.23953,2.24314,5750000.0
2008-08-19 18:20:00,2.24173,2.24548,2.24173,2.24433,8750000.0
2008-08-19 18:21:00,2.24445,2.24519,2.24086,2.24388,6380000.0
2008-08-19 18:22:00,2.2422,2.24578,2.24079,2.24578,11000000.0
2008-08-19 18:23:00,2.24476,2.24567,2.24067,2.24567,7000000.0
2008-08-19 18:24:00,2.24523,2.24523,2.24041,2.24385,11880000.0
2008-08-19 18:25:00,2.24252,2.24444,2.24133,2.24326,6380000.0
2008-08-19 18:26:00,2.24121,2.24339,2.23721,2.24223,5500000.0
2008-08-19 18:27:00,2.23926,2.24185,2.23593,2.24148,8640000.0
2008-08-19 18:28:00,2.2407,2.24078,2.23571,2.24069,6500000.0
2008-08-19 18:29:00,2.23869,2.24061,2.23737,2.23995,5250000.0
2008-08-19 18:30:00,2.24059,2.24219,2.23564,2.24153,15010000.0
2008-08-19 18:31:00,2.24126,2.24126,2.23892,2.24035,7750000.0
2008-08-19 18:32:00,2.23901,2.24006,2.23502,2.24006,9880000.0
2008-08-19 18:33:00,2.24076,2.24076,2.23869,2.24031,6500000.0
2008-08-19 18:34:00,2.24158,2.24158,2.23669,2.23734,10500000.0
2008-08-19 18:35:00,2.2411,2.2411,2.23693,2.2409,6750000.0
2008-08-19 18:36:00,2.24188,2.24206,2.2392,2.2412,10750000.0
2008-08-19 18:37:00,2.24193,2.24252,2.23681,2.24147,9250000.0
2008-08-19 18:38:00,2.24057,2.24419,2.23875,2.24292,13630000.0
2008-08-19 18:39:00,2.23855,2.24344,2.23855,2.24211,10130000.0
2008-08-19 18:40:00,2.24219,2.24298,2.23643,2.24298,7500000.0
2008-08-19 18:41:00,2.24224,2.24241,2.23774,2.23865,8250000.0
2008-08-19 18:42:00,2.23891,2.24177,2.23831,2.2415,9250000.0
2008-08-19 18:43:00,2.24112,2.24182,2.23683,2.24077,10250000.0
2008-08-19 18:44:00,2.24086,2.2415,2.2379,2.2415,15000000.0
2008-08-19 18:45:00,2.23872,2.24016,2.23413,2.23889,9000000.0
2008-08-19 18:46:00,2.23891,2.24007,2.23481,2.23893,9750000.0
2008-08-19 18:47:00,2.23948,2.24113,2.23696,2.24026,9250000.0
2008-08-19 18:48:00,2.24002,2.24056,2.23698,2.24014,9000000.0
2008-08-19 18:49:00,2.24084,2.24085,2.23808,2.23954,10880000.0
2008-08-19 18:50:00,2.23859,2.24005,2.23756,2.23964,7500000.0
2008-08-19 18:51:00,2.23891,2.24035,2.23457,2.23457,10880000.0
2008-08-19 18:52:00,2.24012,2.2406,2.23479,2.23915,5500000.0
2008-08-19 18:53:00,2.24032,2.24082,2.23824,2.24082,10250000.0
2008-08-19 18:54:00,2.24052,2.24092,2.23797,2.23913,13130000.0
2008-08-19 18:55:00,2.23842,2.24127,2.2369,2.23937,9010000.0
2008-08-19 18:56:00,2.24054,2.24252,2.23707,2.2399,12880000.0
2008-08-19 18:57:00,2.24319,2.24654,2.23781,2.2399,8380000.0
2008-08-19 18:58:00,2.23851,2.24115,2.23673,2.24057,10000000.0
2008-08-19 18:59:00,2.2382,2.24068,2.23599,2.24032,8250000.0
2008-08-19 19:00:00,2.24157,2.24207,2.23651,2.24207,11500000.0
2008-08-19 19:01:00,2.24091,2.24091,2.23823,2.24051,5500000.0
2008-08-19 19:02:00,2.23986,2.24109,2.23301,2.23979,13510000.0
2008-08-19 19:03:00,2.23958,2.24088,2.2378,2.24088,8500000.0
2008-08-19 19:04:00,2.23961,2.23998,2.23814,2.23962,5750000.0
2008-08-19 19:05:00,2.23981,2.24045,2.23614,2.23892,9000000.0
2008-08-19 19:06:00,2.23562,2.24032,2.23562,2.24032,10750000.0
2008-08-19 19:07:00,2.23882,2.24082,2.23513,2.2365,7750000.0
2008-08-19 19:08:00,2.23599,2.24066,2.23599,2.23878,11000000.0
2008-08-19 19:09:00,2.23912,2.24087,2.23912,2.2397,8130000.0
2008-08-19 19:10:00,2.24075,2.24086,2.23662,2.23911,5250000.0
2008-08-19 19:11:00,2.23816,2.24115,2.23671,2.24065,15500000.0
2008-08-19 19:12:00,2.24214,2.24237,2.23891,2.24012,6250000.0
2008-08-19 19:13:00,2.24097,2.24262,2.23941,2.24262,5500000.0
2008-08-19 19:14:00,2.23846,2.24221,2.23846,2.23948,10000000.0
2008-08-19 19:15:00,2.24084,2.24336,2.23718,2.23843,12500000.0
2008-08-19 19:16:00,2.24157,2.24288,2.23738,2.24058,14380000.0
2008-08-19 19:17:00,2.23868,2.24234,2.23868,2.24189,11130000.0
2008-08-19 19:18:00,2.24244,2.24289,2.23759,2.23849,14000000.0
2008-08-19 19:19:00,2.24114,2.24187,2.23607,2.23607,8500000.0
2008-08-19 19:20:00,2.24171,2.24229,2.23736,2.23736,7500000.0
2008-08-19 19:21:00,2.24082,2.24198,2.23563,2.23999,8630000.0
2008-08-19 19:22:00,2.24171,2.24248,2.2391,2.24227,10250000.0
2008-08-19 19:23:00,2.24133,2.24325,2.23854,2.24325,10250000.0
2008-08-19 19:24:00,2.24142,2.24258,2.2394,2.24258,5750000.0
2008-08-19 19:25:00,2.24235,2.24273,2.23742,2.2423,6000000.0
2008-08-19 19:26:00,2.24025,2.24277,2.24025,2.24248,7750000.0
2008-08-19 19:27:00,2.23738,2.24382,2.23738,2.24382,7500000.0
2008-08-19 19:28:00,2.2418,2.2425,2.23739,2.24111,11000000.0
2008-08-19 19:29:00,2.24271,2.24312,2.23876,2.24154,16500000.0
2008-08-19 19:30:00,2.24102,2.24224,2.23939,2.24133,6000000.0
2008-08-19 19:31:00,2.2432,2.24352,2.23988,2.24352,12630000.0
2008-08-19 19:32:00,2.2432,2.24375,2.24035,2.24302,6750000.0
2008-08-19 19:33:00,2.24189,2.24355,2.2379,2.24291,13250000.0
2008-08-19 19:34:00,2.24251,2.24368,2.24097,2.24107,16630000.0
2008-08-19 19:35:00,2.24237,2.24376,2.2393,2.24248,8750000.0
2008-08-19 19:36:00,2.24213,2.24261,2.24051,2.2425,6750000.0
2008-08-19 19:37:00,2.24385,2.24385,2.23909,2.24236,10000000.0
2008-08-19 19:38:00,2.24323,2.24367,2.24135,2.24139,7000000.0
2008-08-19 19:39:00,2.24283,2.24382,2.24153,2.24338,10000000.0
2008-08-19 19:40:00,2.24431,2.24431,2.24163,2.24269,6880000.0
2008-08-19 19:41:00,2.24225,2.24438,2.24095,2.24095,6000000.0
2008-08-19 19:42:00,2.24146,2.24364,2.24133,2.24233,7630000.0
2008-08-19 19:43:00,2.24308,2.24413,2.24114,2.24201,10000000.0
2008-08-19 19:44:00,2.24041,2.24294,2.23896,2.24252,11000000.0
2008-08-19 19:45:00,2.24241,2.2437,2.24005,2.24349,12000000.0
2008-08-19 19:46:00,2.24238,2.24238,2.24034,2.24034,7500000.0
2008-08-19 19:47:00,2.23829,2.24284,2.23829,2.24181,8250000.0
2008-08-19 19:48:00,2.2424,2.24275,2.24004,2.24207,7250000.0
2008-08-19 19:49:00,2.24037,2.24448,2.24037,2.24117,7380000.0
2008-08-19 19:50:00,2.24262,2.24305,2.23799,2.24257,8750000.0
2008-08-19 19:51:00,2.24373,2.24373,2.23805,2.24189,6750000.0
2008-08-19 19:52:00,2.23888,2.24329,2.23733,2.24255,6750000.0
2008-08-19 19:53:00,2.24155,2.24366,2.23927,2.24148,7130000.0
2008-08-19 19:54:00,2.24158,2.24426,2.23867,2.23867,9750000.0
2008-08-19 19:55:00,2.24355,2.24427,2.24229,2.24427,12380000.0
2008-08-19 19:56:00,2.24208,2.24386,2.23961,2.24088,8750000.0
2008-08-19 19:57:00,2.24206,2.24395,2.23813,2.24003,17250000.0
2008-08-19 19:58:00,2.24056,2.24335,2.238,2.24317,8750000.0
2008-08-19 19:59:00,2.24126,2.24207,2.24,2.24099,6000000.0
2008-08-19 20:00:00,2.24125,2.24417,2.24125,2.24417,11000000.0
2008-08-19 20:01:00,2.24015,2.24354,2.23796,2.23796,8750000.0
2008-08-19 20:02:00,2.24378,2.24445,2.24055,2.24312,10510000.0
2008-08-19 20:03:00,2.24353,2.24367,2.24047,2.24367,7250000.0
2008-08-19 20:04:00,2.2416,2.24393,2.24109,2.24109,10000000.0
2008-08-19 20:05:00,2.24342,2.24424,2.24012,2.24424,16500000.0
2008-08-19 20:06:00,2.24077,2.24343,2.23859,2.24261,9000000.0
2008-08-19 20:07:00,2.2425,2.24357,2.24122,2.24254,11500000.0
2008-08-19 20:08:00,2.24319,2.24334,2.23995,2.24312,7500000.0
2008-08-19 20:09:00,2.24195,2.24407,2.2388,2.24335,11500000.0
2008-08-19 20:10:00,2.2413,2.24507,2.24013,2.24488,7250000.0
2008-08-19 20:11:00,2.24071,2.24502,2.24071,2.24479,9000000.0
2008-08-19 20:12:00,2.24359,2.24399,2.23968,2.24364,6500000.0
2008-08-19 20:13:00,2.24508,2.24508,2.23774,2.24426,7630000.0
2008-08-19 20:14:00,2.24289,2.24477,2.24094,2.24187,9750000.0
2008-08-19 20:15:00,2.24273,2.24405,2.24047,2.24047,11380000.0
2008-08-19 20:16:00,2.24134,2.24432,2.24088,2.24391,10880000.0
2008-08-19 20:17:00,2.24019,2.24455,2.23959,2.23959,7630000.0
2008-08-19 20:18:00,2.24366,2.24387,2.24053,2.24387,7000000.0
2008-08-19 20:19:00,2.24024,2.24324,2.23541,2.24132,7000000.0
2008-08-19 20:20:00,2.24147,2.24406,2.24076,2.24264,9000000.0
2008-08-19 20:21:00,2.24201,2.24393,2.24053,2.24324,14380000.0
2008-08-19 20:22:00,2.24251,2.24403,2.2416,2.2432,10000000.0
2008-08-19 20:23:00,2.24019,2.2434,2.23915,2.23922,7130000.0
2008-08-19 20:24:00,2.24208,2.24415,2.23894,2.23894,11500000.0
2008-08-19 20:25:00,2.24325,2.24355,2.23943,2.24349,11000000.0
2008-08-19 20:26:00,2.2429,2.24445,2.23994,2.23994,14250000.0
2008-08-19 20:27:00,2.24343,2.24405,2.23916,2.24196,6250000.0
2008-08-19 20:28:00,2.24331,2.24464,2.24179,2.24179,8000000.0
2008-08-19 20:29:00,2.24415,2.24415,2.24187,2.24385,9000000.0
2008-08-19 20:30:00,2.24168,2.24438,2.23972,2.24438,10250000.0
2008-08-19 20:31:00,2.24538,2.24538,2.2418,2.2418,9880000.0
2008-08-19 20:32:00,2.24276,2.24398,2.24094,2.24383,7750000.0
2008-08-19 20:33:00,2.2425,2.24431,2.23958,2.2402,10380000.0
2008-08-19 20:34:00,2.24256,2.24445,2.24242,2.24382,7000000.0
2008-08-19 20:35:00,2.24282,2.24522,2.24186,2.24522,5500000.0
2008-08-19 20:36:00,2.24382,2.24583,2.24382,2.2456,6250000.0
2008-08-19 20:37:00,2.2429,2.24646,2.24009,2.24492,11250000.0
2008-08-19 20:38:00,2.24498,2.2453,2.24196,2.2453,15500000.0
2008-08-19 20:39:00,2.24292,2.24497,2.24067,2.24067,9750000.0
2008-08-19 20:40:00,2.24239,2.24486,2.23969,2.24471,16630000.0
2008-08-19 20:41:00,2.24089,2.24507,2.23957,2.24507,14380000.0
2008-08-19 20:42:00,2.24179,2.24415,2.24016,2.24415,10760000.0
2008-08-19 20:43:00,2.24514,2.24514,2.24065,2.24065,6380000.0
2008-08-19 20:44:00,2.24412,2.24528,2.23993,2.24506,10000000.0
2008-08-19 20:45:00,2.24493,2.24561,2.24335,2.24421,5630000.0
2008-08-19 20:46:00,2.24405,2.24587,2.24241,2.24298,5750000.0
2008-08-19 20:47:00,2.24181,2.24458,2.23896,2.24364,10250000.0
2008-08-19 20:48:00,2.24415,2.2447,2.24083,2.24412,6000000.0
2008-08-19 20:49:00,2.24272,2.24479,2.23996,2.24461,11250000.0
2008-08-19 20:50:00,2.2408,2.24459,2.2408,2.24228,14750000.0
2008-08-19 20:51:00,2.23968,2.24486,2.23968,2.24285,6630000.0
2008-08-19 20:52:00,2.24436,2.24436,2.23642,2.2418,6000000.0
2008-08-19 20:53:00,2.24482,2.24482,2.23955,2.24335,9250000.0
2008-08-19 20:54:00,2.245,2.245,2.24053,2.2445,7130000.0
2008-08-19 20:55:00,2.24275,2.24485,2.24041,2.24485,11630000.0
2008-08-19 20:56:00,2.24064,2.24435,2.24064,2.24216,5250000.0
2008-08-19 20:57:00,2.24432,2.24452,2.23917,2.24325,12760000.0
2008-08-19 20:58:00,2.24392,2.24467,2.24038,2.24412,16000000.0
2008-08-19 20:59:00,2.24185,2.24454,2.23916,2.24365,15000000.0
2008-08-19 21:00:00,2.24062,2.24342,2.23991,2.24141,7500000.0
2008-08-19 21:01:00,2.24144,2.24326,2.23974,2.24195,8250000.0
2008-08-19 21:02:00,2.24001,2.24399,2.23991,2.23991,12500000.0
2008-08-19 21:03:00,2.24256,2.24338,2.24202,2.24217,7500000.0
2008-08-19 21:04:00,2.24325,2.24412,2.24222,2.24358,6000000.0
2008-08-19 21:05:00,2.2415,2.24357,2.24102,2.24357,8880000.0
2008-08-19 21:06:00,2.23974,2.24374,2.23974,2.24194,5260000.0
2008-08-19 21:07:00,2.24332,2.24332,2.23871,2.24327,9250000.0
2008-08-19 21:08:00,2.24375,2.24375,2.24009,2.24314,16500000.0
2008-08-19 21:09:00,2.24134,2.24369,2.23972,2.24274,8000000.0
2008-08-19 21:10:00,2.23922,2.24324,2.239,2.239,8500000.0
2008-08-19 21:11:00,2.24321,2.24321,2.23848,2.24213,5500000.0
2008-08-19 21:12:00,2.24247,2.24268,2.23872,2.23872,7750000.0
2008-08-19 21:13:00,2.24334,2.24334,2.23863,2.24126,10630000.0
2008-08-19 21:14:00,2.24478,2.24492,2.24073,2.24073,6250000.0
2008-08-19 21:15:00,2.2429,2.2429,2.23738,2.23758,7750000.0
2008-08-19 21:16:00,2.24208,2.24366,2.23963,2.23963,7500000.0
2008-08-19 21:17:00,2.24098,2.24351,2.23863,2.24351,8250000.0
2008-08-19 21:18:00,2.24275,2.24299,2.23943,2.24239,7250000.0
2008-08-19 21:19:00,2.24266,2.24266,2.23907,2.24244,5630000.0
2008-08-19 21:20:00,2.24289,2.24289,2.23837,2.24285,4880000.0
2008-08-19 21:21:00,2.24092,2.24141,2.23852,2.24032,8250000.0
2008-08-19 21:22:00,2.23725,2.24317,2.23725,2.24234,11000000.0
2008-08-19 21:23:00,2.24129,2.24213,2.24033,2.24089,5750000.0
2008-08-19 21:24:00,2.24009,2.2426,2.23994,2.24005,7130000.0
2008-08-19 21:25:00,2.24035,2.24223,2.23858,2.24062,9500000.0
2008-08-19 21:26:00,2.23703,2.24211,2.23703,2.24036,7880000.0
2008-08-19 21:27:00,2.24266,2.24742,2.23676,2.23676,5880000.0
2008-08-19 21:28:00,2.24003,2.24137,2.23755,2.2398,8250000.0
2008-08-19 21:29:00,2.23932,2.24184,2.23701,2.24087,8000000.0
2008-08-19 21:30:00,2.24244,2.24244,2.23603,2.2416,8000000.0
2008-08-19 21:31:00,2.23702,2.24158,2.23619,2.23628,10750000.0
2008-08-19 21:32:00,2.23825,2.24177,2.23747,2.24008,5750000.0
2008-08-19 21:33:00,2.23895,2.2427,2.23876,2.24189,5250000.0
2008-08-19 21:34:00,2.23967,2.24085,2.23785,2.24085,9750000.0
2008-08-19 21:35:00,2.23529,2.24112,2.23529,2.24112,9250000.0
2008-08-19 21:36:00,2.24116,2.24128,2.2391,2.2391,8000000.0
2008-08-19 21:37:00,2.24003,2.2409,2.23623,2.2409,9250000.0
2008-08-19 21:38:00,2.23713,2.23973,2.23589,2.23589,9750000.0
2008-08-19 21:39:00,2.24023,2.24122,2.23743,2.24039,10750000.0
2008-08-19 21:40:00,2.24007,2.24009,2.23587,2.23945,8130000.0
2008-08-19 21:41:00,2.23939,2.23971,2.2358,2.2358,6250000.0
2008-08-19 21:42:00,2.23986,2.24003,2.23853,2.23939,6750000.0
2008-08-19 21:43:00,2.23746,2.24052,2.23746,2.23988,7750000.0
2008-08-19 21:44:00,2.23936,2.24085,2.23592,2.23962,6000000.0
2008-08-19 21:45:00,2.23959,2.23982,2.2378,2.2378,8630000.0
2008-08-19 21:46:00,2.23888,2.241,2.23756,2.241,11500000.0
2008-08-19 21:47:00,2.23935,2.24033,2.23653,2.24013,10250000.0
2008-08-19 21:48:00,2.23881,2.23996,2.23442,2.2395,8500000.0
2008-08-19 21:49:00,2.23869,2.23901,2.23728,2.23728,5250000.0
2008-08-19 21:50:00,2.23747,2.23981,2.23719,2.23981,6250000.0
2008-08-19 21:51:00,2.23882,2.23998,2.23802,2.23963,7000000.0
2008-08-19 21:52:00,2.23814,2.23919,2.23605,2.23802,5500000.0
2008-08-19 21:53:00,2.23869,2.23976,2.23664,2.23664,8630000.0
2008-08-19 21:54:00,2.24052,2.24119,2.23647,2.23953,8510000.0
2008-08-19 21:55:00,2.23804,2.24071,2.23804,2.24071,8250000.0
2008-08-19 21:56:00,2.24062,2.24185,2.2378,2.23811,7000000.0
2008-08-19 21:57:00,2.23683,2.24067,2.23683,2.23907,7750000.0
2008-08-19 21:58:00,2.24073,2.24102,2.23882,2.23996,9130000.0
2008-08-19 21:59:00,2.23837,2.24046,2.2358,2.2358,10500000.0
2008-08-19 22:00:00,2.23965,2.24035,2.23757,2.23884,6750000.0
2008-08-19 22:01:00,2.23946,2.2403,2.23765,2.23911,5500000.0
2008-08-19 22:02:00,2.24057,2.24077,2.23644,2.23933,6500000.0
2008-08-19 22:03:00,2.23933,2.24079,2.23702,2.24079,8500000.0
2008-08-19 22:04:00,2.23754,2.24134,2.23754,2.24009,6000000.0
2008-08-19 22:05:00,2.24069,2.24224,2.23828,2.23828,6000000.0
2008-08-19 22:06:00,2.24148,2.24151,2.24039,2.2414,8250000.0
2008-08-19 22:07:00,2.23694,2.24013,2.23694,2.23715,6000000.0
2008-08-19 22:08:00,2.24107,2.24107,2.23907,2.23907,8750000.0
2008-08-19 22:09:00,2.23966,2.2409,2.23599,2.2409,11000000.0
2008-08-19 22:10:00,2.23994,2.24075,2.23598,2.24075,12630000.0
2008-08-19 22:11:00,2.237,2.2407,2.23627,2.23951,5750000.0
2008-08-19 22:12:00,2.23937,2.24153,2.23738,2.23973,5250000.0
2008-08-19 22:13:00,2.2379,2.24086,2.2379,2.24086,5750000.0
2008-08-19 22:14:00,2.23731,2.24045,2.23699,2.23841,5500000.0
2008-08-19 22:15:00,2.23709,2.24014,2.23576,2.23865,10500000.0
2008-08-19 22:16:00,2.23818,2.24002,2.23551,2.24002,8000000.0
2008-08-19 22:17:00,2.24126,2.24126,2.23414,2.2398,9130000.0
2008-08-19 22:18:00,2.23835,2.24097,2.23823,2.24097,7630000.0
2008-08-19 22:19:00,2.23684,2.24078,2.23684,2.23927,7250000.0
2008-08-19 22:20:00,2.24053,2.24081,2.23652,2.23652,8250000.0
2008-08-19 22:21:00,2.23966,2.24208,2.23841,2.24167,11630000.0
2008-08-19 22:22:00,2.23975,2.24039,2.23607,2.23979,11750000.0
2008-08-19 22:23:00,2.24123,2.24123,2.23599,2.23607,9000000.0
2008-08-19 22:24:00,2.24083,2.24105,2.23831,2.24105,6500000.0
2008-08-19 22:25:00,2.23819,2.24091,2.23819,2.2404,6500000.0
2008-08-19 22:26:00,2.2407,2.24075,2.2374,2.24004,7250000.0
2008-08-19 22:27:00,2.2382,2.2417,2.23715,2.23752,8250000.0
2008-08-19 22:28:00,2.24131,2.24179,2.23916,2.24002,8750000.0
2008-08-19 22:29:00,2.23979,2.24255,2.23842,2.24255,11000000.0
2008-08-19 22:30:00,2.24087,2.24192,2.23818,2.24128,6750000.0
2008-08-19 22:31:00,2.23878,2.24127,2.23788,2.24127,13750000.0
2008-08-19 22:32:00,2.23791,2.2415,2.23791,2.24134,9500000.0
2008-08-19 22:33:00,2.24217,2.24217,2.23899,2.23982,11130000.0
2008-08-19 22:34:00,2.24223,2.24223,2.24068,2.24086,8250000.0
2008-08-19 22:35:00,2.23921,2.24162,2.23769,2.24162,6000000.0
2008-08-19 22:36:00,2.24158,2.24163,2.23859,2.24141,5250000.0
2008-08-19 22:37:00,2.24207,2.24207,2.23766,2.24131,11500000.0
2008-08-19 22:38:00,2.23773,2.24216,2.23773,2.24216,6000000.0
2008-08-19 22:39:00,2.24094,2.24288,2.23717,2.23717,8130000.0
2008-08-19 22:40:00,2.24121,2.24215,2.23929,2.24171,7750000.0
2008-08-19 22:41:00,2.24032,2.24165,2.24013,2.24165,5500000.0
2008-08-19 22:42:00,2.24152,2.24207,2.23816,2.23816,7500000.0
2008-08-19 22:43:00,2.23573,2.24197,2.23573,2.24124,10500000.0
2008-08-19 22:44:00,2.23931,2.24091,2.2393,2.23943,6250000.0
2008-08-19 22:45:00,2.24026,2.24156,2.23967,2.23967,6000000.0
2008-08-19 22:46:00,2.24158,2.24296,2.23742,2.23957,9000000.0
2008-08-19 22:47:00,2.24063,2.24197,2.23734,2.24147,5750000.0
2008-08-19 22:48:00,2.24043,2.24329,2.23916,2.24009,7750000.0
2008-08-19 22:50:00,2.24329,2.24337,2.23967,2.24337,10000000.0
2008-08-19 22:51:00,2.24234,2.24244,2.2382,2.24086,10750000.0
2008-08-19 22:52:00,2.23789,2.24123,2.23651,2.24123,9000000.0
2008-08-19 22:53:00,2.24138,2.2417,2.23646,2.23964,8000000.0
2008-08-19 22:54:00,2.23977,2.24217,2.2391,2.24217,7000000.0
2008-08-19 22:55:00,2.24198,2.24233,2.23878,2.24018,8130000.0
2008-08-19 22:56:00,2.24143,2.24172,2.23697,2.24072,7130000.0
2008-08-19 22:57:00,2.24256,2.24256,2.24085,2.24193,6260000.0
2008-08-19 22:58:00,2.24251,2.24251,2.23622,2.23946,9380000.0
2008-08-19 22:59:00,2.24019,2.2431,2.23897,2.24237,6000000.0
2008-08-19 23:00:00,2.24252,2.24252,2.23804,2.24165,8000000.0
2008-08-19 23:01:00,2.24133,2.24205,2.23925,2.24205,7880000.0
2008-08-19 23:02:00,2.24209,2.24235,2.23644,2.23644,11500000.0
2008-08-19 23:03:00,2.24066,2.24175,2.23828,2.2407,7500000.0
2008-08-19 23:04:00,2.23691,2.24229,2.23691,2.2421,8500000.0
2008-08-19 23:05:00,2.23719,2.24143,2.23617,2.24143,5500000.0
2008-08-19 23:06:00,2.23873,2.24211,2.23873,2.24137,11000000.0
2008-08-19 23:07:00,2.23913,2.24129,2.23597,2.23877,8250000.0
2008-08-19 23:08:00,2.24072,2.24133,2.23787,2.24118,8000000.0
2008-08-19 23:09:00,2.23943,2.24115,2.23782,2.24001,7500000.0
2008-08-19 23:10:00,2.24184,2.24184,2.23792,2.24035,10750000.0
2008-08-19 23:11:00,2.2392,2.24236,2.23756,2.23868,5630000.0
2008-08-19 23:12:00,2.24003,2.24109,2.23668,2.23668,8880000.0
2008-08-19 23:13:00,2.24075,2.24161,2.23724,2.24161,6000000.0
2008-08-19 23:14:00,2.2381,2.23907,2.23481,2.23709,6500000.0
2008-08-19 23:15:00,2.24057,2.24113,2.23683,2.24105,7630000.0
2008-08-19 23:16:00,2.23715,2.24104,2.23715,2.24062,6250000.0
2008-08-19 23:17:00,2.24159,2.24159,2.23935,2.24104,7000000.0
2008-08-19 23:18:00,2.24084,2.24159,2.23911,2.23942,6000000.0
2008-08-19 23:19:00,2.23933,2.23999,2.23692,2.23988,7500000.0
2008-08-19 23:20:00,2.24099,2.24113,2.23715,2.24019,14250000.0
2008-08-19 23:21:00,2.23536,2.2396,2.23536,2.23849,6000000.0
2008-08-19 23:22:00,2.23967,2.24081,2.23708,2.24068,7500000.0
2008-08-19 23:23:00,2.23748,2.24055,2.23341,2.23888,12000000.0
2008-08-19 23:24:00,2.24065,2.24073,2.23443,2.24005,11250000.0
2008-08-19 23:25:00,2.23961,2.24061,2.23706,2.23907,6250000.0
2008-08-19 23:26:00,2.23898,2.24066,2.23831,2.23831,6500000.0
2008-08-19 23:27:00,2.24102,2.24102,2.23859,2.2395,7500000.0
2008-08-19 23:28:00,2.23855,2.23995,2.23618,2.23809,6250000.0
2008-08-19 23:29:00,2.2397,2.24035,2.23709,2.23832,7500000.0
2008-08-19 23:30:00,2.23657,2.23995,2.23657,2.23681,8250000.0
2008-08-19 23:31:00,2.23774,2.23944,2.23424,2.23676,11880000.0
2008-08-19 23:32:00,2.2391,2.2391,2.23484,2.23724,7000000.0
2008-08-19 23:33:00,2.23953,2.24053,2.23554,2.24053,5500000.0
2008-08-19 23:34:00,2.23879,2.24018,2.23551,2.23838,7000000.0
2008-08-19 23:35:00,2.2385,2.24055,2.23708,2.23865,8630000.0
2008-08-19 23:36:00,2.24001,2.24061,2.23671,2.23807,9000000.0
2008-08-19 23:37:00,2.23849,2.24091,2.23711,2.23849,9250000.0
2008-08-19 23:38:00,2.23931,2.24034,2.23892,2.23965,9500000.0
2008-08-19 23:39:00,2.23908,2.23989,2.23628,2.23814,8000000.0
2008-08-19 23:40:00,2.24027,2.24027,2.23652,2.23981,7000000.0
2008-08-19 23:41:00,2.24003,2.24003,2.23827,2.2391,6250000.0
2008-08-19 23:42:00,2.23746,2.24061,2.23551,2.23944,7130000.0
2008-08-19 23:43:00,2.23897,2.23903,2.23713,2.23903,8250000.0
2008-08-19 23:44:00,2.23895,2.23919,2.23567,2.23567,5880000.0
2008-08-19 23:45:00,2.23583,2.2398,2.23583,2.23805,8630000.0
2008-08-19 23:46:00,2.23793,2.24055,2.23793,2.24013,5750000.0
2008-08-19 23:47:00,2.23995,2.2406,2.23624,2.2406,8130000.0
2008-08-19 23:48:00,2.23803,2.23955,2.23803,2.23917,7500000.0
2008-08-19 23:49:00,2.23938,2.24118,2.23688,2.23925,7500000.0
2008-08-19 23:51:00,2.24059,2.24114,2.23507,2.23988,7500000.0
2008-08-19 23:52:00,2.23927,2.24224,2.23622,2.24026,11750000.0
2008-08-19 23:53:00,2.2404,2.2404,2.23567,2.23795,6250000.0
2008-08-19 23:54:00,2.23842,2.23895,2.23668,2.23806,7500000.0
2008-08-19 23:55:00,2.23897,2.24032,2.23765,2.23896,5630000.0
2008-08-19 23:56:00,2.2387,2.24105,2.23738,2.23738,7380000.0
2008-08-19 23:57:00,2.24064,2.24223,2.23752,2.24075,13760000.0
2008-08-19 23:58:00,2.24131,2.24131,2.23933,2.24048,7500000.0
2008-08-19 23:59:00,2.241,2.24104,2.23806,2.2388,8880000.0
2008-08-20 00:00:00,2.23901,2.23973,2.23732,2.23958,8880000.0
2008-08-20 00:01:00,2.23855,2.24064,2.23599,2.23599,7000000.0
2008-08-20 00:02:00,2.23842,2.24043,2.23842,2.23958,10000000.0
2008-08-20 00:03:00,2.23721,2.2406,2.2362,2.23903,8880000.0
2008-08-20 00:04:00,2.2399,2.24073,2.23451,2.24021,14000000.0
2008-08-20 00:05:00,2.24024,2.24121,2.2345,2.23887,14250000.0
2008-08-20 00:06:00,2.24025,2.24099,2.23444,2.24099,8260000.0
2008-08-20 00:07:00,2.23472,2.23986,2.23472,2.23986,7500000.0
2008-08-20 00:08:00,2.23842,2.24107,2.23677,2.24042,8380000.0
2008-08-20 00:09:00,2.23946,2.24036,2.23865,2.2398,9750000.0
2008-08-20 00:10:00,2.23929,2.24003,2.23644,2.23906,5250000.0
2008-08-20 00:11:00,2.2399,2.24042,2.23637,2.23992,11880000.0
2008-08-20 00:13:00,2.23984,2.24057,2.23802,2.23991,8750000.0
2008-08-20 00:14:00,2.23846,2.2409,2.23727,2.23991,10750000.0
2008-08-20 00:15:00,2.23884,2.24046,2.23685,2.23986,5630000.0
2008-08-20 00:16:00,2.23947,2.23969,2.2346,2.23864,14750000.0
2008-08-20 00:17:00,2.23953,2.24019,2.23638,2.23887,8500000.0
2008-08-20 00:18:00,2.24072,2.24072,2.23502,2.23731,14130000.0
2008-08-20 00:19:00,2.24002,2.24002,2.23713,2.23863,8880000.0
2008-08-20 00:20:00,2.23629,2.23979,2.23581,2.23581,7750000.0
2008-08-20 00:21:00,2.23972,2.24108,2.23631,2.23991,12250000.0
2008-08-20 00:22:00,2.2406,2.24077,2.23868,2.23868,5500000.0
2008-08-20 00:23:00,2.24031,2.24044,2.23735,2.23787,10500000.0
2008-08-20 00:24:00,2.23997,2.24032,2.23871,2.24007,11380000.0
2008-08-20 00:25:00,2.23903,2.24018,2.23662,2.23662,7500000.0
2008-08-20 00:26:00,2.24057,2.2406,2.23856,2.2406,8500000.0
2008-08-20 00:27:00,2.23822,2.24203,2.23783,2.24038,10750000.0
2008-08-20 00:28:00,2.23873,2.24082,2.23448,2.24082,13250000.0
2008-08-20 00:29:00,2.23897,2.24091,2.23366,2.23896,15750000.0
2008-08-20 00:30:00,2.2405,2.24232,2.23648,2.24005,8750000.0
2008-08-20 00:31:00,2.23692,2.24085,2.23606,2.23916,11880000.0
2008-08-20 00:32:00,2.24071,2.24071,2.2349,2.23967,10750000.0
2008-08-20 00:33:00,2.23703,2.24058,2.23703,2.2391,7750000.0
2008-08-20 00:34:00,2.24039,2.24071,2.23562,2.24041,5500000.0
2008-08-20 00:35:00,2.23952,2.24017,2.23888,2.23992,7500000.0
2008-08-20 00:36:00,2.24006,2.2405,2.23918,2.24003,9500000.0
2008-08-20 00:37:00,2.24035,2.24144,2.23942,2.23971,6750000.0
2008-08-20 00:38:00,2.24094,2.24128,2.23609,2.2401,11250000.0
2008-08-20 00:39:00,2.239,2.24087,2.23577,2.23577,8500000.0
2008-08-20 00:40:00,2.23955,2.24087,2.23641,2.24087,7750000.0
2008-08-20 00:41:00,2.24004,2.24147,2.23652,2.24078,13000000.0
2008-08-20 00:42:00,2.24173,2.24202,2.23775,2.24202,7500000.0
2008-08-20 00:43:00,2.23712,2.24146,2.23712,2.23973,11750000.0
2008-08-20 00:44:00,2.23996,2.24124,2.23921,2.24122,8250000.0
2008-08-20 00:45:00,2.24109,2.24209,2.23791,2.23984,12500000.0
2008-08-20 00:46:00,2.2397,2.24093,2.23786,2.23909,12000000.0
2008-08-20 00:47:00,2.23516,2.24045,2.23419,2.23419,14750000.0
2008-08-20 00:48:00,2.23741,2.24148,2.2353,2.23804,5630000.0
2008-08-20 00:49:00,2.23918,2.24088,2.23861,2.23938,6130000.0
2008-08-20 00:50:00,2.23897,2.24107,2.23712,2.23997,5500000.0
2008-08-20 00:52:00,2.23979,2.24048,2.2362,2.23807,6500000.0
2008-08-20 00:53:00,2.24136,2.24136,2.2365,2.23824,18000000.0
2008-08-20 00:54:00,2.23983,2.24173,2.2383,2.24173,6250000.0
2008-08-20 00:55:00,2.23984,2.24156,2.23733,2.23747,7000000.0
2008-08-20 00:56:00,2.24135,2.24165,2.23635,2.24149,9500000.0
2008-08-20 00:57:00,2.24146,2.24171,2.24048,2.24171,5500000.0
2008-08-20 00:58:00,2.24163,2.24163,2.23972,2.24083,8880000.0
2008-08-20 00:59:00,2.24274,2.24277,2.24046,2.24139,12630000.0
2008-08-20 01:00:00,2.242,2.24275,2.23705,2.23705,6630000.0
2008-08-20 01:01:00,2.24191,2.24347,2.24061,2.24347,9750000.0
2008-08-20 01:02:00,2.23936,2.24251,2.23825,2.24074,10000000.0
2008-08-20 01:03:00,2.24043,2.24221,2.23563,2.24112,11630000.0
2008-08-20 01:04:00,2.24063,2.24225,2.2354,2.24207,13630000.0
2008-08-20 01:05:00,2.2401,2.24409,2.23718,2.24192,8750000.0
2008-08-20 01:06:00,2.23728,2.24164,2.23549,2.24164,6630000.0
2008-08-20 01:07:00,2.24184,2.24225,2.23773,2.24114,10500000.0
2008-08-20 01:08:00,2.24122,2.24166,2.23905,2.24166,7500000.0
2008-08-20 01:09:00,2.2416,2.24237,2.23681,2.24237,5130000.0
2008-08-20 01:10:00,2.2406,2.24286,2.24046,2.24082,7880000.0
2008-08-20 01:11:00,2.24087,2.24194,2.24017,2.24037,5500000.0
2008-08-20 01:12:00,2.24208,2.24215,2.24028,2.24084,7250000.0
2008-08-20 01:13:00,2.23993,2.24255,2.23897,2.24149,8880000.0
2008-08-20 01:14:00,2.2386,2.24031,2.23655,2.23655,6250000.0
2008-08-20 01:15:00,2.23973,2.24007,2.23607,2.24007,5750000.0
2008-08-20 01:16:00,2.23967,2.24139,2.23641,2.24055,12250000.0
2008-08-20 01:17:00,2.24118,2.24137,2.23747,2.24111,12010000.0
2008-08-20 01:18:00,2.23822,2.24226,2.23822,2.24193,7250000.0
2008-08-20 01:19:00,2.24127,2.24127,2.23917,2.23917,10000000.0
2008-08-20 01:20:00,2.24145,2.24225,2.23738,2.24126,13750000.0
2008-08-20 01:21:00,2.24159,2.24197,2.23907,2.23914,9250000.0
2008-08-20 01:22:00,2.23573,2.24062,2.23382,2.23382,12750000.0
2008-08-20 01:23:00,2.23975,2.24295,2.23698,2.24042,12250000.0
2008-08-20 01:24:00,2.2369,2.24131,2.23648,2.23648,5750000.0
2008-08-20 01:25:00,2.24242,2.24439,2.23903,2.23996,11000000.0
2008-08-20 01:26:00,2.24149,2.24206,2.23785,2.24131,8880000.0
2008-08-20 01:27:00,2.24003,2.24272,2.23793,2.23871,8000000.0
2008-08-20 01:28:00,2.24253,2.24253,2.23887,2.24048,6500000.0
2008-08-20 01:29:00,2.24294,2.24294,2.23954,2.23954,10750000.0
2008-08-20 01:30:00,2.23867,2.24186,2.23664,2.24062,7630000.0
2008-08-20 01:31:00,2.24086,2.24233,2.23821,2.24168,9000000.0
2008-08-20 01:32:00,2.23958,2.24264,2.23893,2.24198,8500000.0
2008-08-20 01:33:00,2.24151,2.2419,2.24021,2.24141,7000000.0
2008-08-20 01:34:00,2.24321,2.24339,2.23677,2.24081,7010000.0
2008-08-20 01:35:00,2.23844,2.24165,2.23844,2.24115,5250000.0
2008-08-20 01:36:00,2.24075,2.24211,2.2396,2.23997,9500000.0
2008-08-20 01:37:00,2.2395,2.24133,2.23684,2.2394,12500000.0
2008-08-20 01:38:00,2.24028,2.2406,2.23957,2.23987,5630000.0
2008-08-20 01:39:00,2.24157,2.24157,2.23714,2.23966,7750000.0
2008-08-20 01:40:00,2.24112,2.24123,2.23803,2.24002,6250000.0
2008-08-20 01:41:00,2.23843,2.24101,2.23819,2.23999,8000000.0
2008-08-20 01:42:00,2.23949,2.24086,2.23949,2.24066,6130000.0
2008-08-20 01:43:00,2.24072,2.24134,2.23734,2.23897,5880000.0
2008-08-20 01:44:00,2.24031,2.24124,2.2389,2.2389,5500000.0
2008-08-20 01:45:00,2.23734,2.24045,2.23734,2.23881,9000000.0
2008-08-20 01:46:00,2.2368,2.24029,2.23662,2.2389,13500000.0
2008-08-20 01:47:00,2.23885,2.24,2.23431,2.23774,12880000.0
2008-08-20 01:48:00,2.23941,2.23988,2.23574,2.23787,8630000.0
2008-08-20 01:49:00,2.23952,2.23952,2.23509,2.23949,8380000.0
2008-08-20 01:50:00,2.23786,2.23939,2.23497,2.23852,13880000.0
2008-08-20 01:51:00,2.24046,2.24046,2.23707,2.23867,9130000.0
2008-08-20 01:52:00,2.23561,2.23906,2.23561,2.23663,8000000.0
2008-08-20 01:53:00,2.23697,2.23907,2.23684,2.23731,7000000.0
2008-08-20 01:54:00,2.23733,2.23881,2.23502,2.23737,13500000.0
2008-08-20 01:55:00,2.23595,2.23867,2.23348,2.23608,12500000.0
2008-08-20 01:56:00,2.23816,2.23912,2.23571,2.23625,7500000.0
2008-08-20 01:57:00,2.23781,2.23943,2.23773,2.23943,8750000.0
2008-08-20 01:58:00,2.23878,2.2391,2.23802,2.23907,5250000.0
2008-08-20 02:00:00,2.23774,2.24013,2.23761,2.23761,5500000.0
2008-08-20 02:01:00,2.23757,2.24092,2.2349,2.24086,9750000.0
2008-08-20 02:02:00,2.23891,2.24096,2.23576,2.24096,17380000.0
2008-08-20 02:03:00,2.24073,2.24073,2.23637,2.2387,6500000.0
2008-08-20 02:04:00,2.23897,2.24074,2.23545,2.23751,14130000.0
2008-08-20 02:05:00,2.23975,2.24008,2.23764,2.23933,8250000.0
2008-08-20 02:06:00,2.23772,2.23981,2.23646,2.23646,7000000.0
2008-08-20 02:07:00,2.23782,2.24023,2.23553,2.23878,12000000.0
2008-08-20 02:08:00,2.23938,2.23962,2.23789,2.23898,7500000.0
2008-08-20 02:09:00,2.2397,2.2397,2.2364,2.23745,10130000.0
2008-08-20 02:10:00,2.23994,2.23994,2.23833,2.23936,10500000.0
2008-08-20 02:11:00,2.23775,2.23919,2.2358,2.2358,9750000.0
2008-08-20 02:12:00,2.23804,2.23953,2.23718,2.23953,12500000.0
2008-08-20 02:13:00,2.23543,2.23975,2.23469,2.23704,10130000.0
2008-08-20 02:14:00,2.23704,2.2391,2.23224,2.2391,11000000.0
2008-08-20 02:15:00,2.23737,2.24036,2.2339,2.23946,17380000.0
2008-08-20 02:16:00,2.23846,2.23886,2.23348,2.23886,12500000.0
2008-08-20 02:17:00,2.23545,2.24095,2.23545,2.24051,7250000.0
2008-08-20 02:18:00,2.24022,2.24022,2.23627,2.23972,10000000.0
2008-08-20 02:19:00,2.23764,2.23962,2.23725,2.23879,11500000.0
2008-08-20 02:20:00,2.23949,2.23984,2.23481,2.23864,8250000.0
2008-08-20 02:21:00,2.23984,2.24087,2.23844,2.23883,6750000.0
2008-08-20 02:22:00,2.24092,2.24092,2.23852,2.23948,5630000.0
2008-08-20 02:23:00,2.23998,2.24073,2.23866,2.24072,9250000.0
2008-08-20 02:24:00,2.24064,2.24096,2.23539,2.23932,8380000.0
2008-08-20 02:25:00,2.23839,2.23944,2.2352,2.2352,6250000.0
2008-08-20 02:26:00,2.23849,2.2396,2.23548,2.2396,5500000.0
2008-08-20 02:27:00,2.23989,2.24073,2.23604,2.24019,10250000.0
2008-08-20 02:28:00,2.23931,2.2404,2.23609,2.2404,7130000.0
2008-08-20 02:29:00,2.23697,2.2411,2.23697,2.24092,6630000.0
2008-08-20 02:30:00,2.24028,2.24146,2.23806,2.24038,6500000.0
2008-08-20 02:31:00,2.24039,2.24099,2.23618,2.24056,14500000.0
2008-08-20 02:32:00,2.23912,2.24073,2.23802,2.23861,9630000.0
2008-08-20 02:33:00,2.23414,2.23957,2.23392,2.23392,12000000.0
2008-08-20 02:34:00,2.23867,2.241,2.23541,2.23943,14630000.0
2008-08-20 02:35:00,2.23814,2.24126,2.23752,2.23752,5750000.0
2008-08-20 02:36:00,2.241,2.24153,2.23383,2.23681,10250000.0
2008-08-20 02:37:00,2.24148,2.24148,2.23589,2.24031,8630000.0
2008-08-20 02:38:00,2.23936,2.24201,2.2363,2.23927,10630000.0
2008-08-20 02:39:00,2.24123,2.24123,2.23775,2.2396,6000000.0
2008-08-20 02:40:00,2.24007,2.2414,2.23932,2.23932,11500000.0
2008-08-20 02:41:00,2.23731,2.24154,2.23617,2.23929,10000000.0
2008-08-20 02:42:00,2.23917,2.24183,2.23726,2.24078,9000000.0
2008-08-20 02:43:00,2.23992,2.24152,2.23927,2.24039,10500000.0
2008-08-20 02:44:00,2.23932,2.24149,2.23909,2.24149,7500000.0
2008-08-20 02:45:00,2.2414,2.24181,2.23629,2.24181,5880000.0
2008-08-20 02:46:00,2.23971,2.24104,2.23961,2.24076,6000000.0
2008-08-20 02:47:00,2.24079,2.24241,2.23958,2.24037,10000000.0
2008-08-20 02:48:00,2.24181,2.24231,2.23781,2.24155,12500000.0
2008-08-20 02:49:00,2.24146,2.24208,2.23623,2.24161,6000000.0
2008-08-20 02:50:00,2.24103,2.24126,2.2379,2.24079,5250000.0
2008-08-20 02:51:00,2.24197,2.24203,2.23947,2.24195,7500000.0
2008-08-20 02:52:00,2.23786,2.24198,2.23786,2.24144,7880000.0
2008-08-20 02:53:00,2.24059,2.24208,2.24059,2.24146,5250000.0
2008-08-20 02:54:00,2.24082,2.24252,2.23848,2.24039,5750000.0
2008-08-20 02:55:00,2.24121,2.24222,2.24086,2.24086,8260000.0
2008-08-20 02:56:00,2.24181,2.24305,2.23969,2.24085,14250000.0
2008-08-20 02:57:00,2.24083,2.2431,2.23984,2.24111,11000000.0
2008-08-20 02:58:00,2.24114,2.24305,2.23829,2.24034,17500000.0
2008-08-20 02:59:00,2.24189,2.24209,2.23691,2.2407,13880000.0
2008-08-20 03:00:00,2.24357,2.24446,2.23891,2.24446,10750000.0
2008-08-20 03:01:00,2.2428,2.2454,2.24051,2.24307,12500000.0
2008-08-20 03:02:00,2.2463,2.2463,2.24328,2.24542,6750000.0
2008-08-20 03:03:00,2.2438,2.24539,2.24336,2.24539,8130000.0
2008-08-20 03:04:00,2.2461,2.24704,2.24399,2.2446,8750000.0
2008-08-20 03:05:00,2.24641,2.2467,2.24397,2.24509,5500000.0
2008-08-20 03:06:00,2.24492,2.2477,2.24418,2.24498,10500000.0
2008-08-20 03:07:00,2.24454,2.24508,2.24176,2.24508,6250000.0
2008-08-20 03:08:00,2.24551,2.2461,2.24462,2.24606,9380000.0
2008-08-20 03:09:00,2.24574,2.24691,2.24506,2.24667,5250000.0
2008-08-20 03:10:00,2.24445,2.24744,2.24445,2.24676,8880000.0
2008-08-20 03:11:00,2.24672,2.24672,2.24204,2.24306,10750000.0
2008-08-20 03:12:00,2.24355,2.24816,2.24354,2.24777,8380000.0
2008-08-20 03:13:00,2.24672,2.24773,2.24434,2.24609,9010000.0
2008-08-20 03:14:00,2.24395,2.24706,2.24131,2.24697,11500000.0
2008-08-20 03:15:00,2.24428,2.24704,2.24257,2.24434,10500000.0
2008-08-20 03:16:00,2.24635,2.2472,2.24446,2.24499,6880000.0
2008-08-20 03:17:00,2.24618,2.24648,2.24295,2.24559,6500000.0
2008-08-20 03:18:00,2.24297,2.24521,2.24297,2.24473,5500000.0
2008-08-20 03:19:00,2.24623,2.24623,2.24448,2.24467,5500000.0
2008-08-20 03:20:00,2.24647,2.24647,2.24413,2.2454,7380000.0
2008-08-20 03:21:00,2.24672,2.24672,2.24138,2.24424,10750000.0
2008-08-20 03:22:00,2.2451,2.24603,2.24169,2.24169,7380000.0
2008-08-20 03:23:00,2.24238,2.24669,2.24238,2.24635,9750000.0
2008-08-20 03:24:00,2.24297,2.2456,2.23848,2.24385,13380000.0
2008-08-20 03:25:00,2.24638,2.24638,2.24226,2.24521,9630000.0
2008-08-20 03:26:00,2.24676,2.24688,2.24472,2.24585,7880000.0
2008-08-20 03:27:00,2.24521,2.24521,2.23983,2.24372,11000000.0
2008-08-20 03:28:00,2.242,2.24411,2.23978,2.24411,5500000.0
2008-08-20 03:29:00,2.24539,2.24597,2.24437,2.24437,10130000.0
2008-08-20 03:30:00,2.24492,2.245,2.24061,2.245,9250000.0
2008-08-20 03:31:00,2.24441,2.24578,2.24122,2.24551,9250000.0
2008-08-20 03:32:00,2.24405,2.24638,2.24232,2.24368,10000000.0
2008-08-20 03:33:00,2.23972,2.24508,2.23972,2.24326,8250000.0
2008-08-20 03:34:00,2.24429,2.24552,2.24121,2.24412,10000000.0
2008-08-20 03:35:00,2.24611,2.24611,2.24359,2.24562,6750000.0
2008-08-20 03:36:00,2.24552,2.24552,2.24253,2.24488,7250000.0
2008-08-20 03:37:00,2.24359,2.24673,2.24359,2.24644,9250000.0
2008-08-20 03:38:00,2.24483,2.2461,2.24395,2.24449,7260000.0
2008-08-20 03:39:00,2.24633,2.2467,2.24333,2.24519,10250000.0
2008-08-20 03:40:00,2.24335,2.2464,2.24335,2.24626,10250000.0
2008-08-20 03:41:00,2.2465,2.24729,2.24535,2.24535,9630000.0
2008-08-20 03:42:00,2.24468,2.24606,2.24348,2.24561,9630000.0
2008-08-20 03:43:00,2.24602,2.24633,2.24447,2.24447,7750000.0
2008-08-20 03:44:00,2.24703,2.24703,2.24086,2.24286,5750000.0
2008-08-20 03:45:00,2.2455,2.24649,2.24398,2.24473,6750000.0
2008-08-20 03:46:00,2.24661,2.24772,2.24572,2.24605,10130000.0
2008-08-20 03:47:00,2.24683,2.24683,2.24162,2.24479,6750000.0
2008-08-20 03:48:00,2.24678,2.24712,2.24343,2.24692,10380000.0
2008-08-20 03:49:00,2.24492,2.24618,2.24427,2.24427,6250000.0
2008-08-20 03:50:00,2.24184,2.24592,2.24184,2.24399,5630000.0
2008-08-20 03:51:00,2.2458,2.24693,2.24338,2.24591,9500000.0
2008-08-20 03:53:00,2.24676,2.24676,2.24243,2.24579,9130000.0
2008-08-20 03:54:00,2.24569,2.24615,2.24133,2.24615,6630000.0
2008-08-20 03:55:00,2.24709,2.24709,2.24131,2.24594,14750000.0
2008-08-20 03:56:00,2.2422,2.24565,2.24093,2.24565,7750000.0
2008-08-20 03:57:00,2.24471,2.24615,2.24462,2.24499,10130000.0
2008-08-20 03:58:00,2.24525,2.24631,2.24097,2.24568,6630000.0
2008-08-20 03:59:00,2.24619,2.24665,2.24488,2.24538,8500000.0
2008-08-20 04:00:00,2.24532,2.24648,2.2441,2.24492,7000000.0
2008-08-20 04:01:00,2.24458,2.24678,2.24458,2.24531,8000000.0
2008-08-20 04:02:00,2.24359,2.2462,2.24359,2.24398,7880000.0
2008-08-20 04:03:00,2.24532,2.24668,2.24376,2.24475,6500000.0
2008-08-20 04:04:00,2.24482,2.24665,2.24397,2.24471,7500000.0
2008-08-20 04:06:00,2.24615,2.24669,2.24477,2.2452,6750000.0
2008-08-20 04:07:00,2.24584,2.24683,2.24443,2.2466,5500000.0
2008-08-20 04:08:00,2.24501,2.24673,2.24234,2.24516,10250000.0
2008-08-20 04:09:00,2.24646,2.24646,2.24098,2.24559,5500000.0
2008-08-20 04:10:00,2.24239,2.24654,2.24218,2.24218,7000000.0
2008-08-20 04:11:00,2.24243,2.24635,2.24243,2.24534,8750000.0
2008-08-20 04:12:00,2.24369,2.24693,2.24369,2.24552,8250000.0
2008-08-20 04:13:00,2.24697,2.24754,2.24261,2.24261,16500000.0
2008-08-20 04:14:00,2.24562,2.24649,2.2441,2.24649,7750000.0
2008-08-20 04:15:00,2.24664,2.24664,2.24371,2.24371,9500000.0
2008-08-20 04:16:00,2.24687,2.24687,2.24193,2.24193,10000000.0
2008-08-20 04:17:00,2.24488,2.24548,2.24252,2.24548,3750000.0
2008-08-20 04:18:00,2.24523,2.24779,2.24403,2.24592,12750000.0
2008-08-20 04:19:00,2.24604,2.24739,2.24272,2.24675,10130000.0
2008-08-20 04:20:00,2.24569,2.24719,2.24289,2.24719,8500000.0
2008-08-20 04:21:00,2.2466,2.24717,2.24442,2.24712,8000000.0
2008-08-20 04:22:00,2.24861,2.24878,2.24542,2.24757,7750000.0
2008-08-20 04:23:00,2.24801,2.24831,2.24188,2.24831,9500000.0
2008-08-20 04:24:00,2.24648,2.24804,2.24294,2.24294,7750000.0
2008-08-20 04:25:00,2.24662,2.24734,2.2436,2.24586,6000000.0
2008-08-20 04:26:00,2.24652,2.24722,2.24427,2.24427,8380000.0
2008-08-20 04:27:00,2.247,2.24876,2.24597,2.2474,9750000.0
2008-08-20 04:28:00,2.24514,2.24839,2.2439,2.24563,10000000.0
2008-08-20 04:29:00,2.24593,2.24739,2.24575,2.24575,6000000.0
2008-08-20 04:30:00,2.24349,2.24771,2.24271,2.24771,7880000.0
2008-08-20 04:31:00,2.24746,2.2481,2.24373,2.24373,8000000.0
2008-08-20 04:32:00,2.24561,2.24802,2.24397,2.24672,5750000.0
2008-08-20 04:33:00,2.24798,2.24798,2.24093,2.24658,5500000.0
2008-08-20 04:34:00,2.23887,2.24678,2.23887,2.24262,11250000.0
2008-08-20 04:35:00,2.24536,2.248,2.24233,2.24785,6750000.0
2008-08-20 04:36:00,2.24753,2.24796,2.2421,2.2421,11000000.0
2008-08-20 04:37:00,2.24754,2.24754,2.24352,2.24476,10500000.0
2008-08-20 04:38:00,2.24637,2.24704,2.24422,2.24645,5750000.0
2008-08-20 04:39:00,2.2463,2.24705,2.24214,2.24314,9500000.0
2008-08-20 04:40:00,2.24578,2.24744,2.24384,2.24744,11250000.0
2008-08-20 04:41:00,2.24685,2.24732,2.2426,2.24541,14760000.0
2008-08-20 04:42:00,2.24674,2.24674,2.24089,2.24182,12500000.0
2008-08-20 04:43:00,2.24748,2.24748,2.24398,2.24546,6250000.0
2008-08-20 04:44:00,2.24674,2.24731,2.24643,2.24723,8500000.0
2008-08-20 04:45:00,2.24531,2.24531,2.24012,2.24242,8750000.0
2008-08-20 04:46:00,2.24661,2.24798,2.24522,2.24522,9510000.0
2008-08-20 04:47:00,2.24325,2.24765,2.24325,2.24474,9750000.0
2008-08-20 04:48:00,2.24613,2.24627,2.24038,2.24545,9500000.0
2008-08-20 04:49:00,2.24499,2.24744,2.24428,2.24608,9630000.0
2008-08-20 04:50:00,2.24464,2.2468,2.24324,2.24514,7000000.0
2008-08-20 04:51:00,2.24586,2.24586,2.242,2.24201,6000000.0
2008-08-20 04:52:00,2.24444,2.24691,2.24113,2.24481,9750000.0
2008-08-20 04:53:00,2.24523,2.24547,2.24342,2.24531,7000000.0
2008-08-20 04:54:00,2.24456,2.24637,2.24456,2.24599,8500000.0
2008-08-20 04:55:00,2.24644,2.24644,2.24104,2.24285,6000000.0
2008-08-20 04:56:00,2.24643,2.2469,2.24385,2.24668,7750000.0
2008-08-20 04:57:00,2.24671,2.24694,2.24387,2.24694,9000000.0
2008-08-20 04:58:00,2.2451,2.24681,2.24282,2.24321,9000000.0
2008-08-20 04:59:00,2.24672,2.24693,2.24436,2.24648,9250000.0
2008-08-20 05:00:00,2.24695,2.2474,2.24226,2.24348,10250000.0
2008-08-20 05:01:00,2.24531,2.24679,2.2442,2.24551,7750000.0
2008-08-20 05:02:00,2.24703,2.24704,2.2451,2.24704,8000000.0
2008-08-20 05:03:00,2.24501,2.24612,2.24451,2.24451,5500000.0
2008-08-20 05:04:00,2.24694,2.24694,2.24255,2.24608,12750000.0
2008-08-20 05:05:00,2.24735,2.24758,2.24242,2.24607,10250000.0
2008-08-20 05:06:00,2.24578,2.24754,2.24316,2.24653,11250000.0
2008-08-20 05:07:00,2.24678,2.24696,2.24468,2.24685,7000000.0
2008-08-20 05:08:00,2.24344,2.24675,2.24228,2.24675,5750000.0
2008-08-20 05:09:00,2.24625,2.24652,2.24045,2.24582,17750000.0
2008-08-20 05:10:00,2.24542,2.24734,2.24531,2.24539,8750000.0
2008-08-20 05:11:00,2.24521,2.24722,2.24521,2.24652,8380000.0
2008-08-20 05:12:00,2.24699,2.24732,2.24318,2.24724,14750000.0
2008-08-20 05:13:00,2.24506,2.24683,2.24325,2.24325,6750000.0
2008-08-20 05:14:00,2.24298,2.24688,2.24255,2.24632,6000000.0
2008-08-20 05:15:00,2.24629,2.24674,2.24268,2.24643,6630000.0
2008-08-20 05:16:00,2.2451,2.24728,2.24436,2.24713,11880000.0
2008-08-20 05:17:00,2.24534,2.24625,2.24475,2.24528,6250000.0
2008-08-20 05:18:00,2.24606,2.24839,2.24226,2.2471,8000000.0
2008-08-20 05:19:00,2.24672,2.24684,2.24507,2.24507,6000000.0
2008-08-20 05:20:00,2.24683,2.2474,2.24346,2.24441,14380000.0
2008-08-20 05:21:00,2.24505,2.24708,2.24215,2.24708,23750000.0
2008-08-20 05:22:00,2.24713,2.2473,2.24377,2.24377,11250000.0
2008-08-20 05:23:00,2.24512,2.24642,2.24221,2.24642,6750000.0
2008-08-20 05:24:00,2.24422,2.24666,2.24269,2.24661,7000000.0
2008-08-20 05:25:00,2.24285,2.24694,2.24285,2.2445,7500000.0
2008-08-20 05:26:00,2.24594,2.24599,2.24154,2.24446,8750000.0
2008-08-20 05:27:00,2.24634,2.24634,2.24307,2.24556,9500000.0
2008-08-20 05:28:00,2.24675,2.24675,2.2448,2.2448,5250000.0
2008-08-20 05:29:00,2.24421,2.2466,2.24194,2.24649,8250000.0
2008-08-20 05:30:00,2.24539,2.24539,2.24036,2.24502,5500000.0
2008-08-20 05:31:00,2.24601,2.24787,2.2453,2.24716,7500000.0
2008-08-20 05:32:00,2.2463,2.24645,2.2427,2.2459,7500000.0
2008-08-20 05:33:00,2.24579,2.2467,2.24482,2.2467,6250000.0
2008-08-20 05:34:00,2.24491,2.24548,2.24228,2.24525,6250000.0
2008-08-20 05:35:00,2.24271,2.24658,2.24145,2.2458,8750000.0
2008-08-20 05:36:00,2.24428,2.24657,2.2439,2.24528,6750000.0
2008-08-20 05:37:00,2.246,2.246,2.24235,2.24256,5250000.0
2008-08-20 05:38:00,2.24368,2.24684,2.24368,2.2451,17250000.0
2008-08-20 05:39:00,2.24588,2.24588,2.23951,2.24569,8630000.0
2008-08-20 05:40:00,2.24389,2.24654,2.24377,2.24579,5750000.0
2008-08-20 05:41:00,2.24542,2.24571,2.2431,2.24412,10750000.0
2008-08-20 05:42:00,2.24372,2.24608,2.2401,2.24543,7010000.0
2008-08-20 05:43:00,2.24551,2.24551,2.23973,2.24475,5500000.0
2008-08-20 05:44:00,2.2414,2.24575,2.24102,2.24575,10130000.0
2008-08-20 05:45:00,2.24636,2.24636,2.24277,2.2463,10000000.0
2008-08-20 05:46:00,2.24517,2.24578,2.24237,2.24475,11500000.0
2008-08-20 05:47:00,2.24543,2.24543,2.24299,2.24299,7880000.0
2008-08-20 05:48:00,2.24166,2.24509,2.24166,2.24469,8500000.0
2008-08-20 05:49:00,2.24537,2.24537,2.24261,2.24494,6250000.0
2008-08-20 05:50:00,2.2445,2.24569,2.23871,2.24009,6250000.0
2008-08-20 05:51:00,2.24536,2.24612,2.24273,2.24493,10750000.0
2008-08-20 05:52:00,2.2455,2.24607,2.24184,2.2444,8130000.0
2008-08-20 05:53:00,2.24498,2.24498,2.24056,2.24461,11130000.0
2008-08-20 05:54:00,2.24528,2.24616,2.24429,2.24561,5250000.0
2008-08-20 05:55:00,2.24502,2.24591,2.24098,2.24491,11130000.0
2008-08-20 05:56:00,2.24631,2.24631,2.24208,2.24466,10630000.0
2008-08-20 05:57:00,2.24574,2.24587,2.24222,2.24246,5630000.0
2008-08-20 05:58:00,2.24571,2.24573,2.24254,2.24441,8250000.0
2008-08-20 05:59:00,2.24313,2.24547,2.24313,2.24527,6250000.0
2008-08-20 06:00:00,2.24128,2.2456,2.24128,2.24531,6750000.0
2008-08-20 06:01:00,2.24542,2.24573,2.24284,2.24573,8630000.0
2008-08-20 06:02:00,2.24456,2.24582,2.2411,2.24557,9750000.0
2008-08-20 06:03:00,2.24249,2.2463,2.24249,2.2463,8500000.0
2008-08-20 06:04:00,2.24625,2.24625,2.2419,2.24252,8380000.0
2008-08-20 06:05:00,2.24658,2.24666,2.24216,2.24466,6750000.0
2008-08-20 06:06:00,2.24497,2.2468,2.2425,2.24522,11750000.0
2008-08-20 06:07:00,2.24356,2.24623,2.2426,2.24574,6130000.0
2008-08-20 06:08:00,2.24259,2.24604,2.24259,2.24604,11130000.0
2008-08-20 06:09:00,2.24536,2.24595,2.23973,2.24595,8500000.0
2008-08-20 06:10:00,2.24607,2.24631,2.24245,2.24631,5880000.0
2008-08-20 06:11:00,2.24483,2.24595,2.24308,2.24595,9500000.0
2008-08-20 06:12:00,2.24282,2.2461,2.24246,2.24556,12250000.0
2008-08-20 06:13:00,2.24632,2.24683,2.24383,2.24383,9130000.0
2008-08-20 06:14:00,2.24451,2.24636,2.24219,2.24586,8630000.0
2008-08-20 06:15:00,2.24432,2.24747,2.2433,2.2452,7500000.0
2008-08-20 06:16:00,2.24609,2.24733,2.24351,2.24549,15250000.0
2008-08-20 06:17:00,2.24614,2.24678,2.24418,2.24554,6630000.0
2008-08-20 06:18:00,2.24657,2.24664,2.24255,2.24616,7500000.0
2008-08-20 06:19:00,2.24512,2.24693,2.24512,2.24615,10130000.0
2008-08-20 06:20:00,2.24411,2.24689,2.24169,2.24466,13500000.0
2008-08-20 06:21:00,2.2465,2.24657,2.24276,2.24276,7500000.0
2008-08-20 06:22:00,2.24407,2.24631,2.24184,2.24582,10500000.0
2008-08-20 06:23:00,2.24335,2.24683,2.24335,2.24438,7500000.0
2008-08-20 06:24:00,2.24314,2.24942,2.24227,2.24384,11000000.0
2008-08-20 06:25:00,2.24495,2.24602,2.24102,2.2452,10750000.0
2008-08-20 06:26:00,2.24371,2.24649,2.2426,2.24646,8500000.0
2008-08-20 06:27:00,2.24753,2.24753,2.24389,2.24691,10750000.0
2008-08-20 06:28:00,2.24533,2.24636,2.24043,2.24554,5500000.0
2008-08-20 06:29:00,2.24552,2.24679,2.2422,2.24679,7500000.0
2008-08-20 06:30:00,2.24617,2.24717,2.24153,2.24153,11250000.0
2008-08-20 06:31:00,2.2468,2.2468,2.24334,2.24473,10500000.0
2008-08-20 06:32:00,2.24612,2.24729,2.24147,2.246,8000000.0
2008-08-20 06:33:00,2.2425,2.24526,2.24134,2.2432,6250000.0
2008-08-20 06:34:00,2.24738,2.24738,2.24498,2.24498,9750000.0
2008-08-20 06:35:00,2.24542,2.24588,2.24046,2.24414,8500000.0
2008-08-20 06:36:00,2.24626,2.24626,2.24212,2.24599,10880000.0
2008-08-20 06:37:00,2.24638,2.24666,2.24019,2.24636,9750000.0
2008-08-20 06:38:00,2.24232,2.24633,2.24081,2.24592,9000000.0
2008-08-20 06:39:00,2.24385,2.24625,2.24286,2.24625,7000000.0
2008-08-20 06:40:00,2.24591,2.24628,2.24263,2.24628,6750000.0
2008-08-20 06:41:00,2.24666,2.24666,2.24222,2.24512,8250000.0
2008-08-20 06:42:00,2.24448,2.24587,2.2414,2.24441,6000000.0
2008-08-20 06:43:00,2.24407,2.24593,2.24347,2.2447,12260000.0
2008-08-20 06:44:00,2.24063,2.24649,2.24063,2.24597,5250000.0
2008-08-20 06:45:00,2.24494,2.24522,2.2419,2.24286,10500000.0
2008-08-20 06:46:00,2.2465,2.2465,2.24108,2.24504,7000000.0
2008-08-20 06:47:00,2.245,2.24536,2.23953,2.24392,9000000.0
2008-08-20 06:48:00,2.24525,2.24648,2.24171,2.24211,10500000.0
2008-08-20 06:49:00,2.24489,2.2458,2.24136,2.2458,12880000.0
2008-08-20 06:50:00,2.24217,2.24582,2.24161,2.24203,7250000.0
2008-08-20 06:51:00,2.24445,2.2463,2.24402,2.2463,6630000.0
2008-08-20 06:52:00,2.2449,2.24696,2.2444,2.24641,6000000.0
2008-08-20 06:53:00,2.24382,2.24578,2.24094,2.24578,7750000.0
2008-08-20 06:54:00,2.24499,2.24608,2.23925,2.24365,13250000.0
2008-08-20 06:55:00,2.24514,2.24567,2.24077,2.2455,15000000.0
2008-08-20 06:56:00,2.2461,2.2461,2.24042,2.24495,5880000.0
2008-08-20 06:57:00,2.24514,2.24548,2.24272,2.24521,12380000.0
2008-08-20 06:58:00,2.2418,2.24567,2.24028,2.24341,6750000.0
2008-08-20 06:59:00,2.24586,2.24586,2.24426,2.2455,6630000.0
2008-08-20 07:00:00,2.24438,2.24602,2.24166,2.24554,6000000.0
2008-08-20 07:01:00,2.24742,2.24742,2.2435,2.24575,5880000.0
2008-08-20 07:02:00,2.24615,2.24746,2.2426,2.24463,9750000.0
2008-08-20 07:03:00,2.24713,2.24769,2.2421,2.24537,6630000.0
2008-08-20 07:04:00,2.24696,2.24765,2.24401,2.24727,9880000.0
2008-08-20 07:05:00,2.2431,2.24745,2.24296,2.24409,12000000.0
2008-08-20 07:06:00,2.2461,2.24635,2.24267,2.24588,7000000.0
2008-08-20 07:07:00,2.24378,2.24768,2.24378,2.24675,7750000.0
2008-08-20 07:08:00,2.24618,2.24714,2.24428,2.24714,8500000.0
2008-08-20 07:09:00,2.24598,2.24745,2.24329,2.24329,9250000.0
2008-08-20 07:10:00,2.246,2.24721,2.24162,2.24542,10750000.0
2008-08-20 07:11:00,2.24564,2.24574,2.24367,2.24367,5500000.0
2008-08-20 07:12:00,2.24442,2.24701,2.24442,2.24533,6630000.0
2008-08-20 07:13:00,2.24525,2.24643,2.24068,2.24068,7750000.0
2008-08-20 07:14:00,2.2455,2.24604,2.24411,2.24565,7380000.0
2008-08-20 07:15:00,2.24417,2.24585,2.24368,2.24368,8500000.0
2008-08-20 07:16:00,2.24292,2.24672,2.24292,2.24598,6750000.0
2008-08-20 07:17:00,2.24494,2.24544,2.2404,2.24253,8500000.0
2008-08-20 07:18:00,2.24592,2.24728,2.24498,2.24584,11000000.0
2008-08-20 07:19:00,2.24076,2.24638,2.24076,2.24166,6250000.0
2008-08-20 07:20:00,2.24359,2.24632,2.24359,2.24526,7000000.0
2008-08-20 07:21:00,2.24319,2.24643,2.24225,2.24643,8630000.0
2008-08-20 07:22:00,2.24582,2.24583,2.24103,2.24408,10250000.0
2008-08-20 07:23:00,2.24554,2.2466,2.24362,2.24362,13130000.0
2008-08-20 07:24:00,2.24501,2.24566,2.24336,2.24494,6250000.0
2008-08-20 07:25:00,2.24667,2.24677,2.24133,2.245,15750000.0
2008-08-20 07:26:00,2.24398,2.24629,2.24004,2.24004,10750000.0
2008-08-20 07:27:00,2.24149,2.24637,2.24067,2.24439,15130000.0
2008-08-20 07:28:00,2.2455,2.24598,2.24112,2.24236,15000000.0
2008-08-20 07:29:00,2.24493,2.24638,2.24361,2.2458,9260000.0
2008-08-20 07:30:00,2.24417,2.24615,2.24184,2.24184,10500000.0
2008-08-20 07:31:00,2.24572,2.24614,2.24156,2.2456,18500000.0
2008-08-20 07:32:00,2.24669,2.24706,2.24219,2.24549,6380000.0
2008-08-20 07:33:00,2.24519,2.24687,2.24479,2.24641,6750000.0
2008-08-20 07:34:00,2.24314,2.24689,2.24314,2.24472,8000000.0
2008-08-20 07:35:00,2.24386,2.24755,2.24344,2.24376,10750000.0
2008-08-20 07:36:00,2.24325,2.24352,2.24007,2.24109,7380000.0
2008-08-20 07:37:00,2.2406,2.24447,2.2406,2.24159,10250000.0
2008-08-20 07:38:00,2.24321,2.24505,2.24152,2.24357,15880000.0
2008-08-20 07:39:00,2.23947,2.24453,2.23947,2.2422,5250000.0
2008-08-20 07:40:00,2.24237,2.24367,2.24068,2.24148,8130000.0
2008-08-20 07:41:00,2.24538,2.24538,2.24171,2.24204,10510000.0
2008-08-20 07:42:00,2.23992,2.24487,2.23907,2.24334,8760000.0
2008-08-20 07:43:00,2.24451,2.24489,2.24085,2.24489,9250000.0
2008-08-20 07:44:00,2.2389,2.24365,2.2389,2.24365,7750000.0
2008-08-20 07:45:00,2.23994,2.24458,2.23994,2.24458,9250000.0
2008-08-20 07:46:00,2.23978,2.24432,2.2378,2.24366,8760000.0
2008-08-20 07:47:00,2.24267,2.24443,2.24214,2.24306,11000000.0
2008-08-20 07:48:00,2.24415,2.24486,2.23843,2.24422,7500000.0
2008-08-20 07:49:00,2.24285,2.2449,2.2395,2.2406,9250000.0
2008-08-20 07:50:00,2.24537,2.24646,2.2403,2.24646,14250000.0
2008-08-20 07:51:00,2.24308,2.2455,2.24284,2.2455,6500000.0
2008-08-20 07:52:00,2.24308,2.24607,2.24087,2.24607,8500000.0
2008-08-20 07:53:00,2.24485,2.24624,2.24106,2.24502,6000000.0
2008-08-20 07:54:00,2.24326,2.24737,2.24152,2.24588,9750000.0
2008-08-20 07:55:00,2.24507,2.24575,2.24195,2.24195,6000000.0
2008-08-20 07:56:00,2.24527,2.24692,2.2434,2.24576,9130000.0
2008-08-20 07:57:00,2.24376,2.24608,2.24044,2.24428,6000000.0
2008-08-20 07:58:00,2.24589,2.24677,2.2432,2.24425,7500000.0
2008-08-20 07:59:00,2.24352,2.24675,2.24223,2.24641,11000000.0
2008-08-20 08:00:00,2.24559,2.2461,2.24029,2.24298,5750000.0
2008-08-20 08:01:00,2.24473,2.24663,2.24294,2.24514,9390000.0
2008-08-20 08:02:00,2.24621,2.24643,2.24142,2.24275,10750000.0
2008-08-20 08:03:00,2.24677,2.24702,2.24388,2.24581,11750000.0
2008-08-20 08:04:00,2.24661,2.24698,2.24189,2.24552,9630000.0
2008-08-20 08:05:00,2.24567,2.24682,2.24325,2.24623,13500000.0
2008-08-20 08:06:00,2.24614,2.24634,2.24204,2.24549,8000000.0
2008-08-20 08:07:00,2.24518,2.24617,2.24368,2.24452,7500000.0
2008-08-20 08:08:00,2.24528,2.24736,2.24377,2.24736,5250000.0
2008-08-20 08:09:00,2.24344,2.24712,2.24295,2.24712,6250000.0
2008-08-20 08:10:00,2.24008,2.24639,2.24008,2.24427,10000000.0
2008-08-20 08:11:00,2.24598,2.24675,2.23991,2.24675,7500000.0
2008-08-20 08:12:00,2.24201,2.2469,2.24201,2.24632,10130000.0
2008-08-20 08:13:00,2.24497,2.24692,2.24157,2.24231,10750000.0
2008-08-20 08:14:00,2.2452,2.2463,2.24052,2.24525,9000000.0
2008-08-20 08:15:00,2.24457,2.24625,2.24333,2.24463,7130000.0
2008-08-20 08:16:00,2.24645,2.24645,2.24353,2.24467,10880000.0
2008-08-20 08:17:00,2.24567,2.2464,2.24197,2.24619,8750000.0
2008-08-20 08:18:00,2.24162,2.24661,2.24069,2.24069,9500000.0
2008-08-20 08:19:00,2.24462,2.24681,2.24407,2.24524,9000000.0
2008-08-20 08:20:00,2.24414,2.2475,2.24379,2.24379,8130000.0
2008-08-20 08:21:00,2.24673,2.2469,2.24467,2.24489,5130000.0
2008-08-20 08:22:00,2.24509,2.24752,2.24123,2.24459,10250000.0
2008-08-20 08:23:00,2.2436,2.24744,2.2436,2.24591,16000000.0
2008-08-20 08:24:00,2.24544,2.24807,2.24501,2.24807,8130000.0
2008-08-20 08:25:00,2.24421,2.24742,2.24281,2.24742,9750000.0
2008-08-20 08:26:00,2.24705,2.24835,2.2442,2.24833,9880000.0
2008-08-20 08:27:00,2.24778,2.24808,2.24266,2.24796,6000000.0
2008-08-20 08:28:00,2.24863,2.24966,2.24365,2.24826,6760000.0
2008-08-20 08:29:00,2.24584,2.2498,2.24584,2.2498,7000000.0
2008-08-20 08:30:00,2.24737,2.24923,2.24694,2.2477,8750000.0
2008-08-20 08:31:00,2.2489,2.25084,2.2464,2.25084,8130000.0
2008-08-20 08:32:00,2.24613,2.24908,2.24393,2.24905,7000000.0
2008-08-20 08:33:00,2.24787,2.2503,2.24625,2.24755,10010000.0
2008-08-20 08:34:00,2.24724,2.24931,2.24516,2.24568,7630000.0
2008-08-20 08:35:00,2.24789,2.24888,2.24379,2.24642,15500000.0
2008-08-20 08:36:00,2.24752,2.24866,2.2466,2.24744,6250000.0
2008-08-20 08:37:00,2.24775,2.2483,2.24472,2.24785,8500000.0
2008-08-20 08:38:00,2.2457,2.24833,2.24528,2.24528,6000000.0
2008-08-20 08:39:00,2.24646,2.24756,2.24424,2.24449,6010000.0
2008-08-20 08:40:00,2.2459,2.24905,2.24497,2.24615,10000000.0
2008-08-20 08:41:00,2.24455,2.24817,2.24455,2.24684,7250000.0
2008-08-20 08:42:00,2.24437,2.24713,2.24122,2.24713,11250000.0
2008-08-20 08:43:00,2.24448,2.24713,2.24061,2.24713,7250000.0
2008-08-20 08:44:00,2.24442,2.24706,2.24308,2.24472,5750000.0
2008-08-20 08:45:00,2.24579,2.24803,2.24189,2.24632,9750000.0
2008-08-20 08:46:00,2.2478,2.24905,2.2408,2.24905,11750000.0
2008-08-20 08:47:00,2.24918,2.24918,2.2429,2.2429,6750000.0
2008-08-20 08:48:00,2.2416,2.24731,2.2416,2.24703,8750000.0
2008-08-20 08:49:00,2.24476,2.24681,2.24412,2.24681,8880000.0
2008-08-20 08:50:00,2.24538,2.24617,2.24316,2.24492,7500000.0
2008-08-20 08:51:00,2.24523,2.24668,2.24004,2.24333,11000000.0
2008-08-20 08:52:00,2.24294,2.24613,2.24294,2.24422,5500000.0
2008-08-20 08:53:00,2.24588,2.24607,2.24245,2.24388,13130000.0
2008-08-20 08:54:00,2.24403,2.24597,2.24335,2.2453,7000000.0
2008-08-20 08:55:00,2.24061,2.2452,2.23806,2.2452,12250000.0
2008-08-20 08:56:00,2.24657,2.24657,2.24272,2.24272,6000000.0
2008-08-20 08:57:00,2.24456,2.24676,2.24327,2.24676,8380000.0
2008-08-20 08:58:00,2.2452,2.24714,2.2442,2.24543,12000000.0
2008-08-20 08:59:00,2.24714,2.24727,2.24322,2.24322,11500000.0
2008-08-20 09:00:00,2.24614,2.24748,2.24368,2.24718,6130000.0
2008-08-20 09:01:00,2.24445,2.24761,2.24388,2.24761,8000000.0
2008-08-20 09:02:00,2.2463,2.24751,2.24326,2.24337,8880000.0
2008-08-20 09:03:00,2.24641,2.24791,2.24347,2.24668,18750000.0
2008-08-20 09:04:00,2.24451,2.24761,2.24438,2.24761,5500000.0
2008-08-20 09:05:00,2.24511,2.24706,2.24511,2.24706,8750000.0
2008-08-20 09:06:00,2.24581,2.24783,2.24413,2.24547,8000000.0
2008-08-20 09:07:00,2.24585,2.24643,2.24391,2.24643,9750000.0
2008-08-20 09:08:00,2.24589,2.24859,2.2452,2.2454,8630000.0
2008-08-20 09:09:00,2.24565,2.24739,2.24477,2.24694,7880000.0
2008-08-20 09:10:00,2.24447,2.24724,2.2424,2.24724,7750000.0
2008-08-20 09:11:00,2.24603,2.24658,2.23993,2.24448,10250000.0
2008-08-20 09:12:00,2.24583,2.24595,2.24402,2.24445,5500000.0
2008-08-20 09:13:00,2.24658,2.24658,2.24281,2.24559,5250000.0
2008-08-20 09:14:00,2.24523,2.24831,2.2435,2.24637,6000000.0
2008-08-20 09:15:00,2.24646,2.24717,2.24334,2.2458,8630000.0
2008-08-20 09:16:00,2.2469,2.2469,2.24247,2.24404,10750000.0
2008-08-20 09:17:00,2.24716,2.24723,2.24097,2.24643,8250000.0
2008-08-20 09:18:00,2.24674,2.24681,2.2429,2.24681,7500000.0
2008-08-20 09:19:00,2.24589,2.2485,2.24466,2.24634,10000000.0
2008-08-20 09:20:00,2.24731,2.24731,2.2437,2.24557,10880000.0
2008-08-20 09:21:00,2.24247,2.24557,2.24247,2.24536,11880000.0
2008-08-20 09:22:00,2.2442,2.24516,2.2412,2.24341,12500000.0
2008-08-20 09:23:00,2.24455,2.24563,2.24165,2.24387,5500000.0
2008-08-20 09:24:00,2.24397,2.24595,2.24194,2.24575,10880000.0
2008-08-20 09:25:00,2.247,2.24778,2.24482,2.24647,10750000.0
2008-08-20 09:26:00,2.24416,2.24824,2.24335,2.24539,13000000.0
2008-08-20 09:27:00,2.24281,2.24753,2.24281,2.24616,5750000.0
2008-08-20 09:28:00,2.24758,2.24758,2.2448,2.24648,8500000.0
2008-08-20 09:29:00,2.24577,2.24696,2.24217,2.24519,19250000.0
2008-08-20 09:30:00,2.24545,2.24684,2.24207,2.2442,8000000.0
2008-08-20 09:31:00,2.24481,2.24539,2.24294,2.24464,10250000.0
2008-08-20 09:32:00,2.24385,2.24546,2.24221,2.24531,6500000.0
2008-08-20 09:33:00,2.24444,2.2452,2.24127,2.24466,6500000.0
2008-08-20 09:34:00,2.24408,2.2452,2.24245,2.2452,8130000.0
2008-08-20 09:35:00,2.24484,2.24518,2.23959,2.23959,6000000.0
2008-08-20 09:36:00,2.23945,2.24501,2.23945,2.24166,10000000.0
2008-08-20 09:37:00,2.24104,2.24459,2.24104,2.24343,7500000.0
2008-08-20 09:38:00,2.24488,2.24554,2.24138,2.24385,12500000.0
2008-08-20 09:39:00,2.24403,2.2444,2.23922,2.24301,10750000.0
2008-08-20 09:40:00,2.24474,2.24474,2.24068,2.24455,13500000.0
2008-08-20 09:41:00,2.24341,2.24463,2.24264,2.24441,7250000.0
2008-08-20 09:42:00,2.24445,2.24551,2.24214,2.2448,10260000.0
2008-08-20 09:43:00,2.24493,2.24517,2.24016,2.24415,8250000.0
2008-08-20 09:44:00,2.24482,2.24528,2.24309,2.24412,10380000.0
2008-08-20 09:45:00,2.24392,2.24458,2.23747,2.24258,8250000.0
2008-08-20 09:46:00,2.24238,2.24569,2.24238,2.24569,6000000.0
2008-08-20 09:47:00,2.24474,2.2451,2.24086,2.24086,5630000.0
2008-08-20 09:48:00,2.24478,2.24504,2.24294,2.24388,10000000.0
2008-08-20 09:49:00,2.2433,2.24462,2.24278,2.24462,6500000.0
2008-08-20 09:50:00,2.24245,2.24457,2.2391,2.24457,6000000.0
2008-08-20 09:51:00,2.24433,2.24433,2.23834,2.23977,10000000.0
2008-08-20 09:52:00,2.24116,2.24357,2.23971,2.24304,6750000.0
2008-08-20 09:53:00,2.2425,2.24345,2.23926,2.24304,7750000.0
2008-08-20 09:54:00,2.24129,2.24222,2.23876,2.24173,7500000.0
2008-08-20 09:55:00,2.23937,2.2408,2.23504,2.23826,14630000.0
2008-08-20 09:56:00,2.24117,2.24141,2.23659,2.24016,11750000.0
2008-08-20 09:57:00,2.24213,2.24256,2.23803,2.24119,16750000.0
2008-08-20 09:58:00,2.23993,2.24166,2.23535,2.24166,6750000.0
2008-08-20 09:59:00,2.24045,2.24313,2.23906,2.24114,8630000.0
2008-08-20 10:00:00,2.2424,2.2424,2.23568,2.23807,10000000.0
2008-08-20 10:01:00,2.24061,2.242,2.23802,2.23939,7750000.0
2008-08-20 10:02:00,2.2413,2.24235,2.23758,2.24197,14010000.0
2008-08-20 10:03:00,2.24077,2.24303,2.23891,2.24303,13250000.0
2008-08-20 10:04:00,2.24215,2.24266,2.23964,2.24165,8750000.0
2008-08-20 10:05:00,2.24148,2.24225,2.23448,2.24012,9750000.0
2008-08-20 10:06:00,2.24146,2.24202,2.24063,2.24142,5500000.0
2008-08-20 10:07:00,2.2404,2.24169,2.23588,2.23951,11760000.0
2008-08-20 10:08:00,2.23904,2.24069,2.23703,2.23835,7000000.0
2008-08-20 10:09:00,2.23498,2.2402,2.23498,2.23798,12000000.0
2008-08-20 10:10:00,2.24011,2.2409,2.23717,2.23717,9630000.0
2008-08-20 10:11:00,2.23871,2.24031,2.23685,2.23685,5500000.0
2008-08-20 10:12:00,2.24069,2.24069,2.23866,2.24043,9250000.0
2008-08-20 10:13:00,2.23883,2.24016,2.23566,2.23644,9500000.0
2008-08-20 10:14:00,2.23831,2.24013,2.23634,2.24013,7500000.0
2008-08-20 10:15:00,2.2343,2.23973,2.23083,2.23828,16130000.0
2008-08-20 10:16:00,2.23825,2.23947,2.23758,2.23758,7130000.0
2008-08-20 10:17:00,2.23946,2.24028,2.23671,2.23992,9500000.0
2008-08-20 10:18:00,2.2376,2.23948,2.23497,2.23497,8250000.0
2008-08-20 10:19:00,2.23927,2.24,2.23393,2.23756,5750000.0
2008-08-20 10:20:00,2.23574,2.23649,2.23142,2.23222,9000000.0
2008-08-20 10:21:00,2.23707,2.23718,2.23458,2.23459,11500000.0
2008-08-20 10:22:00,2.23608,2.23681,2.23483,2.23483,8250000.0
2008-08-20 10:23:00,2.2362,2.23683,2.23527,2.23669,6500000.0
2008-08-20 10:24:00,2.23397,2.23551,2.2325,2.2346,6750000.0
2008-08-20 10:25:00,2.23611,2.23637,2.23237,2.23392,6750000.0
2008-08-20 10:26:00,2.23679,2.23679,2.23484,2.23663,7750000.0
2008-08-20 10:27:00,2.2365,2.23695,2.23053,2.23381,7380000.0
2008-08-20 10:28:00,2.23272,2.23724,2.23272,2.23705,13500000.0
2008-08-20 10:29:00,2.23571,2.2372,2.23511,2.2372,7630000.0
2008-08-20 10:30:00,2.23235,2.23741,2.23071,2.23189,10130000.0
2008-08-20 10:31:00,2.23458,2.23639,2.23149,2.23149,7250000.0
2008-08-20 10:32:00,2.23661,2.23715,2.23394,2.23655,7760000.0
2008-08-20 10:33:00,2.23804,2.2385,2.23436,2.23741,13130000.0
2008-08-20 10:34:00,2.2373,2.23791,2.23333,2.23581,7630000.0
2008-08-20 10:35:00,2.23811,2.23811,2.23224,2.23224,9880000.0
2008-08-20 10:36:00,2.23643,2.23808,2.2335,2.23547,14250000.0
2008-08-20 10:37:00,2.23866,2.23868,2.23589,2.23629,14130000.0
2008-08-20 10:38:00,2.23679,2.23849,2.23367,2.23701,5500000.0
2008-08-20 10:39:00,2.23834,2.23839,2.23688,2.23778,5500000.0
2008-08-20 10:40:00,2.23872,2.23872,2.23274,2.23274,9500000.0
2008-08-20 10:41:00,2.23573,2.2381,2.23365,2.23365,8130000.0
2008-08-20 10:42:00,2.23829,2.23829,2.23451,2.23682,8380000.0
2008-08-20 10:43:00,2.23532,2.23552,2.22612,2.23552,8630000.0
2008-08-20 10:44:00,2.23767,2.23799,2.23167,2.23598,8130000.0
2008-08-20 10:45:00,2.23665,2.23753,2.23234,2.23625,9000000.0
2008-08-20 10:46:00,2.23421,2.23714,2.23395,2.23648,8750000.0
2008-08-20 10:47:00,2.2369,2.23733,2.23285,2.23589,7750000.0
2008-08-20 10:48:00,2.23534,2.23735,2.2352,2.23555,5750000.0
2008-08-20 10:49:00,2.23841,2.23894,2.23249,2.2375,11500000.0
2008-08-20 10:50:00,2.23631,2.23863,2.23513,2.23657,8750000.0
2008-08-20 10:51:00,2.23689,2.23892,2.23562,2.23761,8500000.0
2008-08-20 10:52:00,2.23815,2.23896,2.23681,2.23892,9380000.0
2008-08-20 10:53:00,2.24038,2.24038,2.23748,2.23874,7750000.0
2008-08-20 10:54:00,2.23922,2.24048,2.2354,2.23773,8500000.0
2008-08-20 10:55:00,2.23665,2.23916,2.23565,2.23826,13000000.0
2008-08-20 10:56:00,2.2344,2.23869,2.23365,2.23462,9130000.0
2008-08-20 10:57:00,2.23733,2.23871,2.23497,2.23757,9250000.0
2008-08-20 10:58:00,2.23636,2.23858,2.23601,2.23661,11000000.0
2008-08-20 10:59:00,2.23919,2.23979,2.23833,2.23865,8250000.0
2008-08-20 11:00:00,2.23971,2.24127,2.23882,2.24127,10000000.0
2008-08-20 11:01:00,2.24076,2.24095,2.23471,2.23818,8500000.0
2008-08-20 11:02:00,2.2406,2.24152,2.23926,2.24152,9250000.0
2008-08-20 11:03:00,2.23973,2.24051,2.23577,2.23964,11000000.0
2008-08-20 11:04:00,2.23637,2.23971,2.23558,2.23885,8250000.0
2008-08-20 11:05:00,2.24115,2.24149,2.23601,2.23663,6750000.0
2008-08-20 11:06:00,2.24035,2.24088,2.23436,2.23871,11130000.0
2008-08-20 11:07:00,2.24034,2.24118,2.23803,2.23913,10500000.0
2008-08-20 11:08:00,2.2415,2.24189,2.23855,2.2397,6630000.0
2008-08-20 11:09:00,2.24298,2.24402,2.2385,2.24121,6500000.0
2008-08-20 11:10:00,2.24256,2.24376,2.23824,2.24252,10750000.0
2008-08-20 11:11:00,2.24205,2.24367,2.24038,2.24367,10250000.0
2008-08-20 11:12:00,2.24135,2.2435,2.24005,2.24199,11750000.0
2008-08-20 11:13:00,2.24192,2.24276,2.23867,2.24152,7630000.0
2008-08-20 11:14:00,2.2404,2.24217,2.24006,2.24071,10000000.0
2008-08-20 11:15:00,2.24236,2.24254,2.23877,2.24074,9250000.0
2008-08-20 11:16:00,2.2409,2.24285,2.23836,2.24135,13000000.0
2008-08-20 11:17:00,2.24122,2.24335,2.23996,2.24157,6750000.0
2008-08-20 11:18:00,2.23985,2.24368,2.23985,2.24268,8130000.0
2008-08-20 11:19:00,2.24319,2.24399,2.24096,2.24297,8250000.0
2008-08-20 11:20:00,2.24194,2.24463,2.23971,2.24358,9510000.0
2008-08-20 11:21:00,2.24392,2.24445,2.23572,2.24341,12000000.0
2008-08-20 11:22:00,2.24493,2.24543,2.24294,2.24506,5250000.0
2008-08-20 11:23:00,2.24494,2.24724,2.24211,2.24627,10250000.0
2008-08-20 11:24:00,2.24647,2.24677,2.24085,2.2453,15750000.0
2008-08-20 11:25:00,2.2468,2.24777,2.24088,2.2443,11630000.0
2008-08-20 11:26:00,2.24768,2.2487,2.2457,2.24631,11750000.0
2008-08-20 11:27:00,2.24529,2.24762,2.24036,2.24734,7630000.0
2008-08-20 11:28:00,2.24597,2.24736,2.24439,2.24723,9130000.0
2008-08-20 11:29:00,2.24703,2.24746,2.24313,2.24688,9000000.0
2008-08-20 11:30:00,2.2465,2.24737,2.24463,2.24547,6250000.0
2008-08-20 11:31:00,2.24733,2.24754,2.24471,2.24736,9630000.0
2008-08-20 11:32:00,2.24576,2.24805,2.24471,2.24772,11250000.0
2008-08-20 11:33:00,2.24808,2.24808,2.24567,2.24624,8500000.0
2008-08-20 11:34:00,2.24613,2.24797,2.24163,2.24552,5250000.0
2008-08-20 11:35:00,2.24736,2.24763,2.24285,2.24667,10750000.0
2008-08-20 11:36:00,2.24535,2.24649,2.24158,2.24542,5250000.0
2008-08-20 11:37:00,2.24661,2.24813,2.24528,2.24627,11130000.0
2008-08-20 11:38:00,2.2449,2.24772,2.24487,2.24487,5250000.0
2008-08-20 11:39:00,2.2486,2.24906,2.2458,2.24584,12250000.0
2008-08-20 11:40:00,2.2456,2.24839,2.24399,2.24764,9250000.0
2008-08-20 11:41:00,2.24675,2.24752,2.24048,2.24682,9750000.0
2008-08-20 11:42:00,2.24715,2.24771,2.2438,2.2474,16760000.0
2008-08-20 11:43:00,2.24592,2.24835,2.24325,2.24738,9000000.0
2008-08-20 11:44:00,2.24708,2.24723,2.24381,2.24523,6880000.0
2008-08-20 11:45:00,2.24762,2.24831,2.24571,2.24774,9500000.0
2008-08-20 11:46:00,2.2478,2.24903,2.2454,2.2478,9750000.0
2008-08-20 11:47:00,2.24801,2.24914,2.24676,2.24825,6500000.0
2008-08-20 11:48:00,2.24833,2.24892,2.24733,2.24763,5630000.0
2008-08-20 11:49:00,2.24661,2.24915,2.24316,2.24812,7500000.0
2008-08-20 11:50:00,2.24761,2.25049,2.24467,2.24972,8500000.0
2008-08-20 11:51:00,2.24759,2.25027,2.24553,2.24553,10500000.0
2008-08-20 11:52:00,2.24794,2.25045,2.24568,2.25045,16250000.0
2008-08-20 11:53:00,2.25144,2.25144,2.24587,2.24891,8010000.0
2008-08-20 11:54:00,2.25031,2.25031,2.24785,2.24874,6000000.0
2008-08-20 11:55:00,2.24783,2.24895,2.24596,2.24812,9380000.0
2008-08-20 11:56:00,2.24824,2.24891,2.24518,2.24771,10630000.0
2008-08-20 11:57:00,2.2473,2.24914,2.24428,2.24838,15750000.0
2008-08-20 11:58:00,2.24815,2.24887,2.24415,2.24691,6000000.0
2008-08-20 11:59:00,2.24836,2.24917,2.24567,2.24738,9880000.0
2008-08-20 12:00:00,2.24898,2.25039,2.24729,2.24989,9500000.0
2008-08-20 12:01:00,2.24955,2.25092,2.24535,2.25054,6750000.0
2008-08-20 12:02:00,2.25174,2.25186,2.24669,2.25004,8750000.0
2008-08-20 12:03:00,2.25095,2.25136,2.24627,2.2488,5750000.0
2008-08-20 12:04:00,2.24935,2.25096,2.24689,2.2485,6250000.0
2008-08-20 12:05:00,2.24887,2.2494,2.24672,2.2494,6250000.0
2008-08-20 12:06:00,2.24753,2.24849,2.24437,2.24501,8500000.0
2008-08-20 12:07:00,2.24887,2.24917,2.24744,2.24815,6250000.0
2008-08-20 12:08:00,2.24904,2.24904,2.24481,2.24706,7630000.0
2008-08-20 12:09:00,2.24756,2.24872,2.24356,2.24702,11750000.0
2008-08-20 12:10:00,2.24802,2.24802,2.24103,2.24715,9500000.0
2008-08-20 12:11:00,2.24802,2.24802,2.2439,2.24467,6000000.0
2008-08-20 12:12:00,2.24663,2.2472,2.24406,2.2459,7250000.0
2008-08-20 12:13:00,2.24196,2.2465,2.24136,2.24603,6000000.0
2008-08-20 12:14:00,2.24637,2.24661,2.242,2.24511,10750000.0
2008-08-20 12:15:00,2.24555,2.24709,2.24297,2.24576,6130000.0
2008-08-20 12:16:00,2.24367,2.24703,2.24107,2.24625,11250000.0
2008-08-20 12:17:00,2.24121,2.24699,2.24121,2.24699,6000000.0
2008-08-20 12:18:00,2.24489,2.24719,2.24361,2.24611,9000000.0
2008-08-20 12:19:00,2.24523,2.24668,2.24312,2.24433,8250000.0
2008-08-20 12:20:00,2.24352,2.24515,2.23981,2.24421,11500000.0
2008-08-20 12:21:00,2.24435,2.24727,2.24064,2.24107,11250000.0
2008-08-20 12:22:00,2.24394,2.24574,2.23919,2.24301,8000000.0
2008-08-20 12:23:00,2.24245,2.24541,2.24076,2.24486,8630000.0
2008-08-20 12:24:00,2.24317,2.24607,2.24186,2.24293,9250000.0
2008-08-20 12:25:00,2.24515,2.24668,2.24217,2.24404,6380000.0
2008-08-20 12:26:00,2.24402,2.24811,2.24234,2.24234,12630000.0
2008-08-20 12:27:00,2.24328,2.24591,2.24319,2.24512,6750000.0
2008-08-20 12:28:00,2.24357,2.24618,2.2426,2.24347,9380000.0
2008-08-20 12:29:00,2.24482,2.24597,2.24205,2.24257,10380000.0
2008-08-20 12:30:00,2.2423,2.24562,2.2394,2.2394,6000000.0
2008-08-20 12:31:00,2.24333,2.24617,2.24245,2.24609,6000000.0
2008-08-20 12:32:00,2.24366,2.24443,2.23912,2.24276,6500000.0
2008-08-20 12:33:00,2.24358,2.24712,2.24331,2.24608,9750000.0
2008-08-20 12:34:00,2.24399,2.24614,2.24168,2.24537,8750000.0
2008-08-20 12:35:00,2.24567,2.24567,2.24012,2.24214,6750000.0
2008-08-20 12:36:00,2.24393,2.24631,2.24072,2.24563,11250000.0
2008-08-20 12:37:00,2.24536,2.24576,2.24061,2.24163,10000000.0
2008-08-20 12:38:00,2.2449,2.24589,2.24268,2.24315,6500000.0
2008-08-20 12:39:00,2.24467,2.24635,2.24326,2.24635,7250000.0
2008-08-20 12:40:00,2.24207,2.24635,2.24207,2.24504,8000000.0
2008-08-20 12:41:00,2.24455,2.24599,2.24006,2.24301,8500000.0
2008-08-20 12:42:00,2.24453,2.2457,2.24406,2.24473,8750000.0
2008-08-20 12:43:00,2.24458,2.24567,2.24312,2.24466,13380000.0
2008-08-20 12:44:00,2.24549,2.24549,2.23768,2.24272,10000000.0
2008-08-20 12:45:00,2.24349,2.24461,2.24026,2.24347,11000000.0
2008-08-20 12:46:00,2.24223,2.24631,2.24223,2.2463,5250000.0
2008-08-20 12:47:00,2.2446,2.24563,2.24371,2.24544,5250000.0
2008-08-20 12:48:00,2.24367,2.24632,2.24191,2.24482,7880000.0
2008-08-20 12:49:00,2.24603,2.24633,2.24162,2.24543,7750000.0
2008-08-20 12:50:00,2.24556,2.2463,2.2439,2.24448,10750000.0
2008-08-20 12:51:00,2.24263,2.24616,2.24086,2.24459,7880000.0
2008-08-20 12:52:00,2.24618,2.24618,2.23974,2.23974,10250000.0
2008-08-20 12:53:00,2.24466,2.2458,2.24203,2.24473,10750000.0
2008-08-20 12:54:00,2.24387,2.24523,2.24183,2.24494,13250000.0
2008-08-20 12:55:00,2.24285,2.24542,2.24108,2.24467,10000000.0
2008-08-20 12:56:00,2.24339,2.24663,2.23968,2.2436,11000000.0
2008-08-20 12:57:00,2.2439,2.24665,2.24147,2.24431,8250000.0
2008-08-20 12:58:00,2.24467,2.24646,2.24189,2.24574,8000000.0
2008-08-20 12:59:00,2.24527,2.24699,2.24284,2.24591,14380000.0
2008-08-20 13:00:00,2.24672,2.24792,2.24429,2.24466,9250000.0
2008-08-20 13:01:00,2.24617,2.24667,2.24135,2.24135,12500000.0
2008-08-20 13:02:00,2.24343,2.24651,2.24033,2.24438,8500000.0
2008-08-20 13:03:00,2.24242,2.24665,2.24242,2.24504,11000000.0
2008-08-20 13:04:00,2.24404,2.24663,2.24205,2.24542,8630000.0
2008-08-20 13:05:00,2.24086,2.24702,2.24086,2.24595,8500000.0
2008-08-20 13:06:00,2.24149,2.24636,2.24149,2.24366,6500000.0
2008-08-20 13:07:00,2.23909,2.24595,2.23909,2.2442,11630000.0
2008-08-20 13:08:00,2.24422,2.24569,2.24298,2.24566,8880000.0
2008-08-20 13:09:00,2.24497,2.24497,2.24092,2.24386,7880000.0
2008-08-20 13:10:00,2.2452,2.24607,2.24219,2.24547,11250000.0
2008-08-20 13:11:00,2.24272,2.24418,2.23971,2.2431,8750000.0
2008-08-20 13:12:00,2.24573,2.24573,2.24126,2.24436,7750000.0
2008-08-20 13:13:00,2.2402,2.24497,2.2402,2.24477,10250000.0
2008-08-20 13:14:00,2.23937,2.24533,2.23766,2.2441,7750000.0
2008-08-20 13:15:00,2.24299,2.24559,2.24288,2.24288,6500000.0
2008-08-20 13:16:00,2.24324,2.24506,2.23947,2.24449,7260000.0
2008-08-20 13:17:00,2.24448,2.24605,2.24283,2.24564,11880000.0
2008-08-20 13:18:00,2.2436,2.24595,2.24131,2.24381,5630000.0
2008-08-20 13:19:00,2.24332,2.24624,2.24279,2.24624,11500000.0
2008-08-20 13:20:00,2.2405,2.24572,2.2405,2.24404,8750000.0
2008-08-20 13:21:00,2.24221,2.2454,2.24167,2.2451,7250000.0
2008-08-20 13:22:00,2.24488,2.2455,2.24151,2.24386,11750000.0
2008-08-20 13:23:00,2.24315,2.24518,2.24098,2.24486,10750000.0
2008-08-20 13:24:00,2.2433,2.24531,2.24147,2.24506,10750000.0
2008-08-20 13:25:00,2.24293,2.24525,2.24101,2.2445,11510000.0
2008-08-20 13:26:00,2.24297,2.24576,2.24297,2.24306,7380000.0
2008-08-20 13:27:00,2.24281,2.24526,2.24117,2.24242,12250000.0
2008-08-20 13:28:00,2.2396,2.2456,2.2396,2.24162,7750000.0
2008-08-20 13:29:00,2.2431,2.24602,2.2419,2.2419,7880000.0
2008-08-20 13:30:00,2.23904,2.24493,2.23904,2.24367,10500000.0
2008-08-20 13:31:00,2.24333,2.2458,2.24154,2.24369,6250000.0
2008-08-20 13:32:00,2.24551,2.24613,2.24396,2.24613,7880000.0
2008-08-20 13:33:00,2.2456,2.24712,2.23929,2.24465,13000000.0
2008-08-20 13:34:00,2.24513,2.24623,2.24294,2.24463,9250000.0
2008-08-20 13:35:00,2.24575,2.24643,2.24175,2.24643,11630000.0
2008-08-20 13:36:00,2.24608,2.24652,2.24156,2.24481,7750000.0
2008-08-20 13:37:00,2.24278,2.2463,2.24234,2.24234,5250000.0
2008-08-20 13:38:00,2.24586,2.24721,2.24388,2.24582,13260000.0
2008-08-20 13:39:00,2.24523,2.24597,2.23921,2.24597,8000000.0
2008-08-20 13:40:00,2.24538,2.24681,2.24057,2.24462,11250000.0
2008-08-20 13:41:00,2.24676,2.24676,2.24217,2.24658,8250000.0
2008-08-20 13:42:00,2.24647,2.24663,2.24366,2.24549,14130000.0
2008-08-20 13:43:00,2.24588,2.24635,2.24247,2.24635,11880000.0
2008-08-20 13:44:00,2.24653,2.24845,2.243,2.24486,8500000.0
2008-08-20 13:45:00,2.24561,2.24754,2.24416,2.24721,6380000.0
2008-08-20 13:46:00,2.24599,2.24778,2.24358,2.24358,9250000.0
2008-08-20 13:47:00,2.24614,2.24807,2.24127,2.24584,10000000.0
2008-08-20 13:48:00,2.24453,2.24746,2.24429,2.24746,7500000.0
2008-08-20 13:49:00,2.24449,2.24816,2.24449,2.24766,11630000.0
2008-08-20 13:50:00,2.24547,2.24726,2.24443,2.24533,5880000.0
2008-08-20 13:51:00,2.24566,2.2494,2.24449,2.24674,8000000.0
2008-08-20 13:52:00,2.24725,2.24843,2.24385,2.24694,7000000.0
2008-08-20 13:53:00,2.24604,2.24851,2.2442,2.2442,8630000.0
2008-08-20 13:54:00,2.24587,2.2474,2.24444,2.24562,8000000.0
2008-08-20 13:55:00,2.24674,2.24685,2.24116,2.24654,5380000.0
2008-08-20 13:56:00,2.24405,2.24772,2.2428,2.2455,9500000.0
2008-08-20 13:57:00,2.24746,2.24804,2.24521,2.24684,6750000.0
2008-08-20 13:58:00,2.24459,2.24709,2.24339,2.24441,10500000.0
2008-08-20 13:59:00,2.2461,2.24763,2.24181,2.24181,8250000.0
2008-08-20 14:00:00,2.24547,2.24967,2.24547,2.24812,5250000.0
2008-08-20 14:01:00,2.2489,2.25086,2.24515,2.24515,7000000.0
2008-08-20 14:02:00,2.24428,2.24999,2.24428,2.24999,10000000.0
2008-08-20 14:03:00,2.24674,2.25005,2.24556,2.24661,13250000.0
2008-08-20 14:04:00,2.24673,2.24899,2.24614,2.24746,10500000.0
2008-08-20 14:05:00,2.24679,2.24863,2.24301,2.24423,7250000.0
2008-08-20 14:06:00,2.2431,2.24663,2.24192,2.24391,6630000.0
2008-08-20 14:07:00,2.24574,2.24575,2.24316,2.24316,11750000.0
2008-08-20 14:08:00,2.24594,2.24594,2.24162,2.2432,12250000.0
2008-08-20 14:09:00,2.24499,2.24574,2.2426,2.2426,7000000.0
2008-08-20 14:10:00,2.24511,2.24556,2.24228,2.2441,6750000.0
2008-08-20 14:11:00,2.24589,2.24589,2.24062,2.24469,12130000.0
2008-08-20 14:12:00,2.24377,2.24667,2.24377,2.24453,13500000.0
2008-08-20 14:13:00,2.24765,2.24783,2.24423,2.24783,11500000.0
2008-08-20 14:14:00,2.24429,2.24877,2.24305,2.24305,8750000.0
2008-08-20 14:15:00,2.24699,2.24781,2.24543,2.24781,10380000.0
2008-08-20 14:16:00,2.24782,2.24889,2.24614,2.24826,6750000.0
2008-08-20 14:17:00,2.24646,2.24774,2.24646,2.24774,7880000.0
2008-08-20 14:18:00,2.24717,2.24871,2.246,2.24848,8500000.0
2008-08-20 14:19:00,2.24229,2.24835,2.24229,2.24549,7500000.0
2008-08-20 14:20:00,2.24293,2.24763,2.24293,2.24763,7000000.0
2008-08-20 14:21:00,2.24785,2.2488,2.24389,2.2488,6750000.0
2008-08-20 14:22:00,2.24597,2.25034,2.24532,2.25034,9500000.0
2008-08-20 14:23:00,2.24782,2.24845,2.24198,2.24818,11750000.0
2008-08-20 14:24:00,2.24741,2.24845,2.2432,2.24724,7750000.0
2008-08-20 14:25:00,2.24792,2.24828,2.24501,2.24743,7000000.0
2008-08-20 14:26:00,2.24827,2.24856,2.24232,2.24556,7880000.0
2008-08-20 14:27:00,2.24908,2.24908,2.24613,2.24847,9000000.0
2008-08-20 14:28:00,2.24585,2.24897,2.24433,2.24482,10000000.0
2008-08-20 14:29:00,2.24999,2.24999,2.24374,2.2487,8250000.0
2008-08-20 14:30:00,2.24987,2.24987,2.24584,2.24584,5500000.0
2008-08-20 14:31:00,2.24784,2.2497,2.24284,2.24814,7630000.0
2008-08-20 14:32:00,2.24936,2.2495,2.24468,2.24865,9250000.0
2008-08-20 14:33:00,2.25028,2.25043,2.2462,2.24957,10500000.0
2008-08-20 14:34:00,2.24658,2.2495,2.24658,2.24938,7750000.0
2008-08-20 14:35:00,2.24842,2.24967,2.24547,2.24967,11250000.0
2008-08-20 14:36:00,2.25005,2.25089,2.24577,2.25089,11500000.0
2008-08-20 14:37:00,2.24842,2.25133,2.24842,2.25012,8250000.0
2008-08-20 14:38:00,2.25081,2.25125,2.24533,2.24991,8250000.0
2008-08-20 14:39:00,2.25054,2.25104,2.24757,2.24757,5630000.0
2008-08-20 14:40:00,2.25075,2.25088,2.24746,2.25059,8500000.0
2008-08-20 14:41:00,2.2503,2.25111,2.24774,2.25108,6000000.0
2008-08-20 14:42:00,2.24921,2.25037,2.24781,2.24781,6880000.0
2008-08-20 14:43:00,2.249,2.25176,2.24678,2.25026,9500000.0
2008-08-20 14:44:00,2.24865,2.25219,2.24814,2.25104,5750000.0
2008-08-20 14:45:00,2.25177,2.25177,2.24775,2.24909,7750000.0
2008-08-20 14:46:00,2.25168,2.25309,2.24875,2.25136,9250000.0
2008-08-20 14:47:00,2.25037,2.25037,2.24746,2.24942,9750000.0
2008-08-20 14:48:00,2.24816,2.25044,2.2474,2.24807,11250000.0
2008-08-20 14:49:00,2.24861,2.25053,2.24697,2.25001,8250000.0
2008-08-20 14:50:00,2.24835,2.24991,2.24466,2.24958,7000000.0
2008-08-20 14:51:00,2.24989,2.25001,2.24653,2.24861,9750000.0
2008-08-20 14:52:00,2.25016,2.25057,2.2467,2.24828,10500000.0
2008-08-20 14:53:00,2.24942,2.25089,2.24768,2.24768,7750000.0
2008-08-20 14:54:00,2.24877,2.24979,2.24302,2.24962,14000000.0
2008-08-20 14:55:00,2.25052,2.25052,2.2468,2.24829,11750000.0
2008-08-20 14:56:00,2.2473,2.24974,2.24611,2.24724,9250000.0
2008-08-20 14:57:00,2.24707,2.25025,2.24707,2.24937,8750000.0
2008-08-20 14:58:00,2.2491,2.25029,2.24832,2.24832,10380000.0
2008-08-20 14:59:00,2.25007,2.25053,2.24791,2.24934,9250000.0
2008-08-20 15:00:00,2.24956,2.25038,2.2476,2.24914,10500000.0
2008-08-20 15:01:00,2.24783,2.2512,2.24758,2.24961,13750000.0
2008-08-20 15:02:00,2.24541,2.24936,2.24523,2.24933,12000000.0
2008-08-20 15:03:00,2.24642,2.24949,2.24357,2.2474,11000000.0
2008-08-20 15:04:00,2.25001,2.25009,2.244,2.24544,10750000.0
2008-08-20 15:05:00,2.24888,2.24965,2.2465,2.24724,8380000.0
2008-08-20 15:06:00,2.24873,2.24964,2.24566,2.24964,5880000.0
2008-08-20 15:07:00,2.24587,2.2499,2.24556,2.24745,5630000.0
2008-08-20 15:08:00,2.24928,2.24947,2.24469,2.24947,7130000.0
2008-08-20 15:09:00,2.24897,2.24994,2.24461,2.24979,8630000.0
2008-08-20 15:10:00,2.25055,2.25055,2.24617,2.24884,6750000.0
2008-08-20 15:11:00,2.24841,2.24903,2.24623,2.2479,9500000.0
2008-08-20 15:12:00,2.24897,2.24982,2.24502,2.2474,8250000.0
2008-08-20 15:13:00,2.2446,2.24914,2.2446,2.2487,11500000.0
2008-08-20 15:14:00,2.24749,2.24896,2.24542,2.24542,5250000.0
2008-08-20 15:15:00,2.24854,2.24883,2.24612,2.24723,9380000.0
2008-08-20 15:16:00,2.24743,2.24947,2.24743,2.24827,7130000.0
2008-08-20 15:17:00,2.24968,2.24999,2.24419,2.24909,12750000.0
2008-08-20 15:18:00,2.24966,2.24974,2.24657,2.24755,6750000.0
2008-08-20 15:19:00,2.24803,2.24927,2.24588,2.24588,7130000.0
2008-08-20 15:20:00,2.24925,2.24925,2.24502,2.24796,7880000.0
2008-08-20 15:21:00,2.24669,2.24907,2.24089,2.24843,10250000.0
2008-08-20 15:22:00,2.24799,2.24893,2.24363,2.24501,13000000.0
2008-08-20 15:23:00,2.24809,2.24809,2.24479,2.24779,5250000.0
2008-08-20 15:24:00,2.24562,2.24806,2.24212,2.24708,7500000.0
2008-08-20 15:25:00,2.24609,2.24708,2.24518,2.24697,7500000.0
2008-08-20 15:26:00,2.24753,2.24753,2.24338,2.24712,14000000.0
2008-08-20 15:27:00,2.24631,2.24737,2.24456,2.24644,7750000.0
2008-08-20 15:28:00,2.24695,2.24795,2.24526,2.24609,5500000.0
2008-08-20 15:29:00,2.24364,2.24789,2.24355,2.24689,5250000.0
2008-08-20 15:30:00,2.24643,2.24732,2.24566,2.24653,8750000.0
2008-08-20 15:31:00,2.24583,2.24748,2.24462,2.24468,7750000.0
2008-08-20 15:32:00,2.24444,2.24629,2.24235,2.2452,13750000.0
2008-08-20 15:33:00,2.24384,2.24562,2.24307,2.24423,12000000.0
2008-08-20 15:34:00,2.24386,2.2442,2.24222,2.2442,7750000.0
2008-08-20 15:35:00,2.24238,2.24389,2.23565,2.24097,6250000.0
2008-08-20 15:36:00,2.2422,2.24379,2.2384,2.24153,9250000.0
2008-08-20 15:37:00,2.24277,2.24297,2.24105,2.24297,6250000.0
2008-08-20 15:38:00,2.23975,2.24439,2.23646,2.24024,12250000.0
2008-08-20 15:39:00,2.24327,2.24327,2.23807,2.24109,10130000.0
2008-08-20 15:40:00,2.24164,2.24304,2.2353,2.24298,8130000.0
2008-08-20 15:41:00,2.23837,2.24232,2.23837,2.23863,5880000.0
2008-08-20 15:42:00,2.24117,2.24214,2.23914,2.23939,5500000.0
2008-08-20 15:43:00,2.23964,2.24072,2.23567,2.2397,7880000.0
2008-08-20 15:44:00,2.2413,2.24155,2.23701,2.23701,8750000.0
2008-08-20 15:45:00,2.24158,2.2421,2.23773,2.24091,9880000.0
2008-08-20 15:46:00,2.24146,2.2419,2.23811,2.23943,13380000.0
2008-08-20 15:47:00,2.23883,2.23991,2.23728,2.23871,10000000.0
2008-08-20 15:48:00,2.23848,2.24151,2.23591,2.24151,6750000.0
2008-08-20 15:49:00,2.24171,2.24228,2.23603,2.24203,10750000.0
2008-08-20 15:50:00,2.24185,2.24199,2.23724,2.24199,13750000.0
2008-08-20 15:51:00,2.2409,2.24233,2.23678,2.24177,7880000.0
2008-08-20 15:52:00,2.24024,2.2428,2.23654,2.24066,7500000.0
2008-08-20 15:53:00,2.24264,2.24298,2.23886,2.2418,7750000.0
2008-08-20 15:54:00,2.24179,2.24438,2.23734,2.2438,9750000.0
2008-08-20 15:55:00,2.24315,2.24349,2.23851,2.24296,6500000.0
2008-08-20 15:56:00,2.23995,2.24245,2.23931,2.24206,10500000.0
2008-08-20 15:57:00,2.24267,2.24375,2.23927,2.24089,11500000.0
2008-08-20 15:58:00,2.24247,2.2436,2.23874,2.23874,8630000.0
2008-08-20 15:59:00,2.24212,2.24212,2.23804,2.24157,8880000.0
2008-08-20 16:00:00,2.24346,2.24346,2.23887,2.24238,12000000.0
2008-08-20 16:01:00,2.24319,2.24338,2.23837,2.23837,10750000.0
2008-08-20 16:02:00,2.24168,2.24361,2.23895,2.23895,6250000.0
2008-08-20 16:03:00,2.24267,2.24334,2.24104,2.2423,6250000.0
2008-08-20 16:04:00,2.2406,2.2424,2.23943,2.24175,6000000.0
2008-08-20 16:05:00,2.23989,2.2426,2.23727,2.24186,7500000.0
2008-08-20 16:06:00,2.2405,2.24176,2.24022,2.24156,8000000.0
2008-08-20 16:07:00,2.24222,2.24222,2.23964,2.24169,8380000.0
2008-08-20 16:08:00,2.23801,2.24097,2.23801,2.24097,5880000.0
2008-08-20 16:09:00,2.24127,2.24127,2.23845,2.23902,7250000.0
2008-08-20 16:10:00,2.23913,2.24127,2.23582,2.24123,9750000.0
2008-08-20 16:11:00,2.23914,2.24101,2.23757,2.23857,9880000.0
2008-08-20 16:12:00,2.24209,2.24209,2.23468,2.23936,8500000.0
2008-08-20 16:13:00,2.24253,2.24253,2.23961,2.24154,7750000.0
2008-08-20 16:14:00,2.24099,2.24233,2.23739,2.24233,6750000.0
2008-08-20 16:15:00,2.24063,2.24215,2.23817,2.24215,7000000.0
2008-08-20 16:16:00,2.24162,2.24284,2.23694,2.24024,8250000.0
2008-08-20 16:17:00,2.24318,2.24318,2.2395,2.24193,6630000.0
2008-08-20 16:18:00,2.24308,2.24441,2.23888,2.24307,10130000.0
2008-08-20 16:19:00,2.24389,2.24493,2.23858,2.23966,12880000.0
2008-08-20 16:20:00,2.24253,2.24445,2.24026,2.24445,10000000.0
2008-08-20 16:21:00,2.24301,2.24394,2.23868,2.24124,7500000.0
2008-08-20 16:22:00,2.24328,2.24328,2.24016,2.24159,7380000.0
2008-08-20 16:23:00,2.24385,2.24465,2.24078,2.24358,7250000.0
2008-08-20 16:24:00,2.24242,2.24479,2.23925,2.24252,9500000.0
2008-08-20 16:25:00,2.24171,2.24548,2.2399,2.24401,7000000.0
2008-08-20 16:26:00,2.24319,2.2442,2.24043,2.24299,9000000.0
2008-08-20 16:27:00,2.24413,2.24443,2.23998,2.243,11250000.0
2008-08-20 16:28:00,2.24252,2.2438,2.2401,2.24351,8250000.0
2008-08-20 16:29:00,2.24259,2.24473,2.24067,2.2432,10750000.0
2008-08-20 16:30:00,2.24261,2.24291,2.23798,2.24291,5750000.0
2008-08-20 16:31:00,2.2403,2.24334,2.23963,2.24011,8130000.0
2008-08-20 16:32:00,2.24142,2.24371,2.24016,2.24174,7500000.0
2008-08-20 16:33:00,2.24039,2.24261,2.23836,2.24117,9500000.0
2008-08-20 16:34:00,2.23891,2.24195,2.23804,2.24166,13000000.0
2008-08-20 16:35:00,2.23969,2.24331,2.23894,2.24114,12250000.0
2008-08-20 16:36:00,2.24039,2.24302,2.23848,2.24183,10130000.0
2008-08-20 16:37:00,2.23824,2.24252,2.23824,2.24202,6000000.0
2008-08-20 16:38:00,2.24069,2.2422,2.23663,2.23997,9130000.0
2008-08-20 16:39:00,2.24104,2.24159,2.23782,2.24133,8250000.0
2008-08-20 16:40:00,2.2405,2.24141,2.23725,2.24057,7500000.0
2008-08-20 16:41:00,2.23827,2.24082,2.23628,2.23902,11130000.0
2008-08-20 16:42:00,2.24071,2.24217,2.23727,2.23867,7750000.0
2008-08-20 16:43:00,2.23965,2.24175,2.23864,2.23864,6380000.0
2008-08-20 16:44:00,2.23869,2.24105,2.23843,2.23994,7000000.0
2008-08-20 16:45:00,2.23953,2.24094,2.23721,2.23721,9500000.0
2008-08-20 16:46:00,2.23822,2.24049,2.23555,2.23555,9250000.0
2008-08-20 16:47:00,2.23769,2.24006,2.23652,2.23925,5500000.0
2008-08-20 16:48:00,2.23691,2.23972,2.23337,2.23873,6000000.0
2008-08-20 16:49:00,2.23686,2.24023,2.23596,2.24023,7000000.0
2008-08-20 16:50:00,2.23928,2.24003,2.23485,2.24003,7250000.0
2008-08-20 16:51:00,2.23821,2.23821,2.23624,2.23773,5750000.0
2008-08-20 16:52:00,2.23823,2.23887,2.23305,2.23887,7750000.0
2008-08-20 16:53:00,2.23397,2.24029,2.23397,2.2395,8500000.0
2008-08-20 16:54:00,2.23619,2.23935,2.23557,2.23774,8750000.0
2008-08-20 16:55:00,2.23813,2.2402,2.23689,2.23689,8250000.0
2008-08-20 16:56:00,2.23885,2.24092,2.23746,2.23861,8500000.0
2008-08-20 16:57:00,2.23828,2.24107,2.23796,2.24107,10750000.0
2008-08-20 16:58:00,2.23936,2.24168,2.23706,2.23837,9000000.0
2008-08-20 16:59:00,2.24144,2.24227,2.23654,2.24129,10130000.0
2008-08-20 17:00:00,2.24226,2.24226,2.23632,2.24088,9500000.0
2008-08-20 17:01:00,2.23999,2.24241,2.23764,2.24212,8260000.0
2008-08-20 17:02:00,2.24156,2.24156,2.23678,2.23678,8130000.0
2008-08-20 17:03:00,2.2396,2.24063,2.2384,2.24058,8130000.0
2008-08-20 17:04:00,2.24161,2.24161,2.23875,2.24072,6000000.0
2008-08-20 17:05:00,2.23609,2.23959,2.23501,2.23936,9630000.0
2008-08-20 17:06:00,2.24101,2.24101,2.23679,2.2398,11510000.0
2008-08-20 17:07:00,2.2391,2.2402,2.23749,2.23986,11000000.0
2008-08-20 17:08:00,2.23426,2.23869,2.23426,2.23727,12000000.0
2008-08-20 17:09:00,2.23936,2.24096,2.23837,2.24096,6380000.0
2008-08-20 17:10:00,2.23714,2.24321,2.23714,2.24321,10630000.0
2008-08-20 17:11:00,2.24327,2.24551,2.23881,2.24551,7500000.0
2008-08-20 17:12:00,2.24322,2.24698,2.24193,2.24698,5250000.0
2008-08-20 17:13:00,2.24835,2.24919,2.24553,2.24919,6750000.0
2008-08-20 17:14:00,2.24816,2.24846,2.24403,2.24403,7500000.0
2008-08-20 17:15:00,2.24581,2.24771,2.24438,2.24701,11000000.0
2008-08-20 17:16:00,2.24741,2.24764,2.24439,2.24699,7000000.0
2008-08-20 17:17:00,2.24785,2.24785,2.24509,2.24678,7500000.0
2008-08-20 17:18:00,2.24695,2.24818,2.24542,2.24798,12250000.0
2008-08-20 17:19:00,2.2448,2.24797,2.24405,2.24646,10750000.0
2008-08-20 17:20:00,2.24869,2.24869,2.24632,2.2475,9250000.0
2008-08-20 17:21:00,2.24819,2.24904,2.24558,2.24834,10000000.0
2008-08-20 17:22:00,2.2484,2.2484,2.24646,2.24715,10750000.0
2008-08-20 17:23:00,2.24738,2.24844,2.24357,2.24747,8500000.0
2008-08-20 17:24:00,2.24551,2.24883,2.24551,2.24872,5250000.0
2008-08-20 17:25:00,2.24779,2.25057,2.24779,2.25047,7750000.0
2008-08-20 17:26:00,2.24983,2.25141,2.24719,2.25022,6250000.0
2008-08-20 17:27:00,2.24954,2.25117,2.24683,2.25023,11250000.0
2008-08-20 17:28:00,2.24986,2.25106,2.24937,2.25106,8250000.0
2008-08-20 17:29:00,2.24915,2.25389,2.24857,2.25389,8250000.0
2008-08-20 17:30:00,2.25197,2.25281,2.25102,2.25219,7630000.0
2008-08-20 17:31:00,2.25181,2.25186,2.24838,2.25065,5250000.0
2008-08-20 17:32:00,2.24943,2.25238,2.24856,2.24856,7000000.0
2008-08-20 17:33:00,2.2501,2.25194,2.24827,2.25004,11000000.0
2008-08-20 17:34:00,2.25061,2.25277,2.25042,2.25042,7250000.0
2008-08-20 17:35:00,2.24931,2.25303,2.24931,2.24958,6750000.0
2008-08-20 17:36:00,2.25124,2.25196,2.24832,2.25196,9000000.0
2008-08-20 17:37:00,2.25133,2.25145,2.24724,2.24855,7880000.0
2008-08-20 17:38:00,2.24941,2.25146,2.24733,2.25146,8880000.0
2008-08-20 17:39:00,2.2494,2.25003,2.24883,2.24883,9250000.0
2008-08-20 17:40:00,2.24949,2.25031,2.24691,2.24976,8760000.0
2008-08-20 17:41:00,2.24753,2.25016,2.24753,2.2494,11750000.0
2008-08-20 17:42:00,2.25042,2.25198,2.24867,2.25114,8750000.0
2008-08-20 17:43:00,2.25023,2.25058,2.24751,2.24968,7500000.0
2008-08-20 17:44:00,2.25005,2.25158,2.24822,2.25158,7500000.0
2008-08-20 17:45:00,2.251,2.25128,2.2471,2.2508,6250000.0
2008-08-20 17:46:00,2.25164,2.25164,2.24707,2.24736,11000000.0
2008-08-20 17:47:00,2.25128,2.25128,2.24564,2.25005,6000000.0
2008-08-20 17:48:00,2.25064,2.25131,2.24707,2.24912,7130000.0
2008-08-20 17:49:00,2.24764,2.25147,2.24601,2.25061,10630000.0
2008-08-20 17:50:00,2.24868,2.25095,2.24683,2.24806,7500000.0
2008-08-20 17:51:00,2.24929,2.25278,2.24701,2.24945,11500000.0
2008-08-20 17:52:00,2.24883,2.25173,2.24883,2.2514,5250000.0
2008-08-20 17:53:00,2.25181,2.25215,2.24693,2.25041,9250000.0
2008-08-20 17:54:00,2.24888,2.25119,2.24834,2.25119,10250000.0
2008-08-20 17:55:00,2.24809,2.25048,2.24672,2.24844,5250000.0
2008-08-20 17:56:00,2.24791,2.25118,2.24691,2.25016,12250000.0
2008-08-20 17:57:00,2.24775,2.25017,2.24389,2.24529,6250000.0
2008-08-20 17:58:00,2.24879,2.24893,2.24503,2.24675,8500000.0
2008-08-20 17:59:00,2.24975,2.25005,2.2462,2.24962,5880000.0
2008-08-20 18:00:00,2.24942,2.2499,2.24614,2.24876,14760000.0
2008-08-20 18:01:00,2.25054,2.25054,2.24691,2.24691,10510000.0
2008-08-20 18:02:00,2.24867,2.25065,2.24801,2.24972,19250000.0
2008-08-20 18:03:00,2.24973,2.25035,2.24728,2.25007,8750000.0
2008-08-20 18:04:00,2.24775,2.25022,2.24657,2.25022,5130000.0
2008-08-20 18:05:00,2.24914,2.25094,2.24691,2.24905,8880000.0
2008-08-20 18:06:00,2.25033,2.25033,2.24721,2.24887,7750000.0
2008-08-20 18:07:00,2.24957,2.24957,2.24455,2.24921,11630000.0
2008-08-20 18:08:00,2.2494,2.2494,2.24449,2.24757,8500000.0
2008-08-20 18:09:00,2.24876,2.24888,2.24478,2.2473,6750000.0
2008-08-20 18:10:00,2.24591,2.2499,2.24591,2.24808,6250000.0
2008-08-20 18:11:00,2.24792,2.2499,2.24524,2.2499,9000000.0
2008-08-20 18:12:00,2.24883,2.25112,2.24734,2.24763,6750000.0
2008-08-20 18:13:00,2.2494,2.2494,2.24818,2.24922,7250000.0
2008-08-20 18:14:00,2.2492,2.24928,2.24716,2.24912,10500000.0
2008-08-20 18:15:00,2.24877,2.24888,2.24695,2.24869,9000000.0
2008-08-20 18:16:00,2.24677,2.24916,2.24551,2.24916,8750000.0
2008-08-20 18:17:00,2.24711,2.24896,2.24399,2.24896,18130000.0
2008-08-20 18:18:00,2.24658,2.24834,2.24352,2.24352,13130000.0
2008-08-20 18:19:00,2.24204,2.24822,2.24204,2.24731,5500000.0
2008-08-20 18:20:00,2.24445,2.2486,2.24445,2.24758,8500000.0
2008-08-20 18:21:00,2.24706,2.24982,2.2456,2.24883,5250000.0
2008-08-20 18:22:00,2.24521,2.24788,2.24283,2.24788,11000000.0
2008-08-20 18:23:00,2.24816,2.2504,2.24441,2.2504,7250000.0
2008-08-20 18:24:00,2.24945,2.24969,2.24553,2.24905,13130000.0
2008-08-20 18:25:00,2.24809,2.24996,2.24744,2.24967,6630000.0
2008-08-20 18:26:00,2.24713,2.24966,2.24433,2.24931,5250000.0
2008-08-20 18:27:00,2.24846,2.24938,2.24436,2.249,7750000.0
2008-08-20 18:28:00,2.24951,2.24951,2.24583,2.24905,9130000.0
2008-08-20 18:29:00,2.24786,2.2498,2.24652,2.24912,6750000.0
2008-08-20 18:30:00,2.24866,2.24894,2.24229,2.24859,18130000.0
2008-08-20 18:31:00,2.24937,2.24937,2.24806,2.24886,9250000.0
2008-08-20 18:32:00,2.24867,2.24933,2.24458,2.24899,13250000.0
2008-08-20 18:33:00,2.249,2.249,2.24654,2.24814,8000000.0
2008-08-20 18:34:00,2.24724,2.24927,2.24513,2.24523,11630000.0
2008-08-20 18:35:00,2.24857,2.24857,2.24444,2.24797,5250000.0
2008-08-20 18:36:00,2.24828,2.24894,2.24464,2.24881,8500000.0
2008-08-20 18:37:00,2.24735,2.25159,2.2464,2.24993,6750000.0
2008-08-20 18:38:00,2.24728,2.24997,2.24468,2.24971,12500000.0
2008-08-20 18:39:00,2.24681,2.25098,2.24681,2.2478,11000000.0
2008-08-20 18:40:00,2.24919,2.24963,2.24414,2.24942,5500000.0
2008-08-20 18:41:00,2.2501,2.25046,2.24638,2.24732,7250000.0
2008-08-20 18:42:00,2.24762,2.25093,2.24689,2.24996,7500000.0
2008-08-20 18:43:00,2.25063,2.25063,2.24606,2.25014,14380000.0
2008-08-20 18:44:00,2.25045,2.25067,2.24697,2.25067,12130000.0
2008-08-20 18:45:00,2.24944,2.25211,2.2469,2.24964,7630000.0
2008-08-20 18:46:00,2.24936,2.24991,2.24186,2.24991,14630000.0
2008-08-20 18:47:00,2.24946,2.25093,2.24631,2.25019,7130000.0
2008-08-20 18:48:00,2.24847,2.24893,2.24581,2.24794,8250000.0
2008-08-20 18:49:00,2.24895,2.24899,2.24662,2.24807,9130000.0
2008-08-20 18:50:00,2.24737,2.24803,2.24574,2.24772,6750000.0
2008-08-20 18:51:00,2.24736,2.24807,2.24353,2.24353,8250000.0
2008-08-20 18:52:00,2.24822,2.24838,2.24318,2.24746,5250000.0
2008-08-20 18:53:00,2.24858,2.2493,2.24653,2.2493,9500000.0
2008-08-20 18:54:00,2.24731,2.2489,2.24554,2.246,13000000.0
2008-08-20 18:55:00,2.24552,2.24889,2.24438,2.24839,8500000.0
2008-08-20 18:56:00,2.24743,2.24955,2.24578,2.24675,13250000.0
2008-08-20 18:57:00,2.24956,2.25097,2.24666,2.24928,7750000.0
2008-08-20 18:58:00,2.24777,2.25013,2.24558,2.24952,10000000.0
2008-08-20 18:59:00,2.24869,2.25092,2.24751,2.25026,5630000.0
2008-08-20 19:00:00,2.25003,2.25147,2.2459,2.25126,14000000.0
2008-08-20 19:01:00,2.25033,2.25129,2.24821,2.25129,5630000.0
2008-08-20 19:02:00,2.24956,2.2501,2.24289,2.24983,10750000.0
2008-08-20 19:03:00,2.25017,2.25031,2.24788,2.24985,7250000.0
2008-08-20 19:04:00,2.25041,2.25041,2.24784,2.24908,5250000.0
2008-08-20 19:05:00,2.25024,2.25187,2.24789,2.25187,6750000.0
2008-08-20 19:06:00,2.24697,2.25123,2.24697,2.25022,14750000.0
2008-08-20 19:07:00,2.24847,2.25035,2.24632,2.24632,7500000.0
2008-08-20 19:08:00,2.24887,2.25113,2.2488,2.25034,10750000.0
2008-08-20 19:09:00,2.2511,2.2511,2.24997,2.25029,6000000.0
2008-08-20 19:10:00,2.25148,2.25159,2.24807,2.25084,7500000.0
2008-08-20 19:11:00,2.25052,2.25125,2.24611,2.25056,12380000.0
2008-08-20 19:12:00,2.24985,2.25065,2.24722,2.25065,10000000.0
2008-08-20 19:13:00,2.25182,2.25182,2.24914,2.25039,7500000.0
2008-08-20 19:14:00,2.24899,2.25084,2.24734,2.24823,8130000.0
2008-08-20 19:15:00,2.25074,2.25199,2.24615,2.24755,10750000.0
2008-08-20 19:16:00,2.25066,2.25144,2.24696,2.25086,16880000.0
2008-08-20 19:17:00,2.24964,2.2514,2.24843,2.24921,9250000.0
2008-08-20 19:18:00,2.25017,2.25034,2.245,2.24684,17630000.0
2008-08-20 19:19:00,2.24885,2.25153,2.24618,2.24618,8000000.0
2008-08-20 19:20:00,2.25015,2.2512,2.24536,2.24536,7500000.0
2008-08-20 19:21:00,2.24811,2.25017,2.24364,2.24673,8750000.0
2008-08-20 19:22:00,2.24962,2.25016,2.24657,2.25016,7750000.0
2008-08-20 19:23:00,2.24771,2.25055,2.24603,2.25055,12250000.0
2008-08-20 19:24:00,2.24687,2.24948,2.24539,2.24948,5630000.0
2008-08-20 19:25:00,2.24618,2.24754,2.24218,2.24749,5750000.0
2008-08-20 19:26:00,2.2473,2.24917,2.2432,2.24394,5500000.0
2008-08-20 19:27:00,2.24369,2.24672,2.24369,2.24539,5750000.0
2008-08-20 19:28:00,2.2469,2.2469,2.24078,2.24401,8250000.0
2008-08-20 19:29:00,2.24676,2.24948,2.24352,2.24643,14250000.0
2008-08-20 19:30:00,2.24421,2.24868,2.24178,2.24868,5750000.0
2008-08-20 19:31:00,2.24614,2.24863,2.2441,2.24631,10500000.0
2008-08-20 19:32:00,2.24932,2.24932,2.24467,2.24816,7000000.0
2008-08-20 19:33:00,2.24721,2.24939,2.24385,2.24795,9000000.0
2008-08-20 19:34:00,2.24778,2.24871,2.2461,2.24805,10750000.0
2008-08-20 19:35:00,2.24872,2.24913,2.24484,2.2488,11380000.0
2008-08-20 19:36:00,2.24689,2.24998,2.24559,2.24998,9000000.0
2008-08-20 19:37:00,2.24731,2.24906,2.24466,2.24906,10880000.0
2008-08-20 19:38:00,2.24945,2.24973,2.2467,2.2467,6750000.0
2008-08-20 19:39:00,2.24907,2.24988,2.24622,2.2493,7750000.0
2008-08-20 19:40:00,2.24913,2.24915,2.24621,2.24812,7500000.0
2008-08-20 19:41:00,2.24878,2.24987,2.24591,2.24591,9500000.0
2008-08-20 19:42:00,2.24702,2.24772,2.24688,2.24772,7880000.0
2008-08-20 19:43:00,2.24645,2.24933,2.24645,2.24903,7750000.0
2008-08-20 19:44:00,2.24813,2.24922,2.24505,2.24826,10750000.0
2008-08-20 19:45:00,2.24676,2.24765,2.24325,2.24654,12750000.0
2008-08-20 19:46:00,2.24891,2.24902,2.24664,2.24664,5500000.0
2008-08-20 19:47:00,2.24566,2.25001,2.24566,2.25001,10250000.0
2008-08-20 19:48:00,2.25027,2.25027,2.24601,2.24708,10000000.0
2008-08-20 19:49:00,2.24483,2.24922,2.24483,2.24682,5750000.0
2008-08-20 19:50:00,2.24887,2.24963,2.24395,2.24963,9630000.0
2008-08-20 19:51:00,2.24884,2.25055,2.24483,2.25011,8500000.0
2008-08-20 19:52:00,2.24537,2.24884,2.24385,2.24884,7250000.0
2008-08-20 19:53:00,2.24927,2.24927,2.24407,2.24507,7250000.0
2008-08-20 19:54:00,2.24654,2.24939,2.24557,2.24557,6130000.0
2008-08-20 19:55:00,2.24928,2.24962,2.24734,2.24884,10000000.0
2008-08-20 19:56:00,2.24803,2.24919,2.24456,2.24896,8500000.0
2008-08-20 19:57:00,2.24724,2.24965,2.24388,2.24463,18260000.0
2008-08-20 19:58:00,2.24577,2.24802,2.24387,2.24802,7750000.0
2008-08-20 19:59:00,2.24603,2.24796,2.2439,2.24699,6000000.0
2008-08-20 20:00:00,2.247,2.24767,2.24543,2.2473,9630000.0
2008-08-20 20:01:00,2.24359,2.24638,2.24353,2.24353,7750000.0
2008-08-20 20:02:00,2.24658,2.2476,2.24408,2.24641,8000000.0
2008-08-20 20:03:00,2.24664,2.24707,2.24457,2.24655,6630000.0
2008-08-20 20:04:00,2.24527,2.24658,2.24527,2.24593,9500000.0
2008-08-20 20:05:00,2.2465,2.24748,2.24437,2.2461,9000000.0
2008-08-20 20:06:00,2.24499,2.24698,2.24115,2.24533,10250000.0
2008-08-20 20:07:00,2.24645,2.24802,2.24574,2.24747,9250000.0
2008-08-20 20:08:00,2.2472,2.24876,2.24366,2.24876,10630000.0
2008-08-20 20:09:00,2.24444,2.24825,2.24217,2.24589,10500000.0
2008-08-20 20:10:00,2.24639,2.24723,2.2444,2.24697,7500000.0
2008-08-20 20:11:00,2.24467,2.24666,2.24343,2.24618,12630000.0
2008-08-20 20:12:00,2.24436,2.24636,2.24088,2.24494,8130000.0
2008-08-20 20:13:00,2.24294,2.2484,2.24207,2.24613,6500000.0
2008-08-20 20:14:00,2.24446,2.24622,2.24282,2.24527,8630000.0
2008-08-20 20:15:00,2.24425,2.24511,2.24252,2.24261,7750000.0
2008-08-20 20:16:00,2.24031,2.246,2.24031,2.2454,7750000.0
2008-08-20 20:17:00,2.24072,2.24541,2.24003,2.24003,7000000.0
2008-08-20 20:18:00,2.2446,2.2446,2.24036,2.24438,8630000.0
2008-08-20 20:19:00,2.2418,2.24409,2.23762,2.24373,9630000.0
2008-08-20 20:20:00,2.24229,2.24529,2.24047,2.24318,9500000.0
2008-08-20 20:21:00,2.24446,2.2445,2.24073,2.24434,11880000.0
2008-08-20 20:22:00,2.24313,2.24515,2.24297,2.24297,6250000.0
2008-08-20 20:23:00,2.2405,2.24431,2.24014,2.24059,7250000.0
2008-08-20 20:24:00,2.24133,2.24472,2.24133,2.24213,11750000.0
2008-08-20 20:25:00,2.24399,2.24476,2.24117,2.24431,11500000.0
2008-08-20 20:26:00,2.24367,2.24615,2.24097,2.2415,10000000.0
2008-08-20 20:27:00,2.24428,2.24441,2.23888,2.24004,8500000.0
2008-08-20 20:28:00,2.24472,2.24472,2.24231,2.24271,7880000.0
2008-08-20 20:29:00,2.24376,2.24418,2.24164,2.24164,14250000.0
2008-08-20 20:30:00,2.24228,2.24428,2.24094,2.2433,10250000.0
2008-08-20 20:31:00,2.24346,2.24568,2.242,2.242,7000000.0
2008-08-20 20:32:00,2.24276,2.24379,2.24044,2.24309,10250000.0
2008-08-20 20:33:00,2.24007,2.24453,2.23874,2.2403,9750000.0
2008-08-20 20:34:00,2.24007,2.24285,2.24007,2.24273,8000000.0
2008-08-20 20:35:00,2.24394,2.24438,2.24018,2.24264,8000000.0
2008-08-20 20:36:00,2.24296,2.24424,2.24197,2.24327,6000000.0
2008-08-20 20:37:00,2.24208,2.2435,2.23936,2.24138,9750000.0
2008-08-20 20:38:00,2.24321,2.24353,2.23974,2.24353,12750000.0
2008-08-20 20:39:00,2.24118,2.24269,2.23856,2.23856,7500000.0
2008-08-20 20:40:00,2.24131,2.24384,2.2366,2.24384,12130000.0
2008-08-20 20:41:00,2.24127,2.24361,2.23783,2.24349,16130000.0
2008-08-20 20:42:00,2.24029,2.24332,2.23863,2.24332,11380000.0
2008-08-20 20:43:00,2.24096,2.24242,2.23938,2.24127,5250000.0
2008-08-20 20:44:00,2.24042,2.24339,2.23736,2.24339,16130000.0
2008-08-20 20:45:00,2.24307,2.24334,2.24033,2.24172,5250000.0
2008-08-20 20:46:00,2.2408,2.24258,2.23732,2.24258,5250000.0
2008-08-20 20:47:00,2.24271,2.24271,2.23745,2.24137,11500000.0
2008-08-20 20:48:00,2.24104,2.24207,2.2385,2.24207,7500000.0
2008-08-20 20:49:00,2.2386,2.24185,2.23744,2.24185,11500000.0
2008-08-20 20:50:00,2.23789,2.24173,2.23789,2.24043,12130000.0
2008-08-20 20:51:00,2.23491,2.24089,2.23491,2.23811,8500000.0
2008-08-20 20:52:00,2.24151,2.24163,2.23482,2.24008,6500000.0
2008-08-20 20:53:00,2.24194,2.24225,2.23851,2.24225,9000000.0
2008-08-20 20:54:00,2.24098,2.2434,2.23773,2.2434,11880000.0
2008-08-20 20:55:00,2.24057,2.24425,2.23862,2.24301,9880000.0
2008-08-20 20:56:00,2.24113,2.24431,2.2398,2.2398,7500000.0
2008-08-20 20:57:00,2.24279,2.24433,2.24124,2.244,10380000.0
2008-08-20 20:58:00,2.2419,2.2446,2.23962,2.24336,12880000.0
2008-08-20 20:59:00,2.2406,2.24218,2.23638,2.24218,11250000.0
2008-08-20 21:00:00,2.24175,2.24315,2.23901,2.24056,8750000.0
2008-08-20 21:01:00,2.24062,2.24472,2.24062,2.24346,6880000.0
2008-08-20 21:02:00,2.24128,2.24302,2.23995,2.23995,12250000.0
2008-08-20 21:03:00,2.24276,2.24345,2.24223,2.24301,8380000.0
2008-08-20 21:04:00,2.24349,2.24368,2.24189,2.2434,5880000.0
2008-08-20 21:05:00,2.24168,2.24321,2.24068,2.24321,6500000.0
2008-08-20 21:06:00,2.24038,2.24405,2.23997,2.24199,6000000.0
2008-08-20 21:07:00,2.24181,2.24416,2.24109,2.24335,8130000.0
2008-08-20 21:08:00,2.24334,2.24345,2.24105,2.24317,14250000.0
2008-08-20 21:09:00,2.2431,2.24372,2.23951,2.24241,8250000.0
2008-08-20 21:10:00,2.23986,2.24363,2.23986,2.24058,7000000.0
2008-08-20 21:11:00,2.24243,2.24378,2.24092,2.24352,5500000.0
2008-08-20 21:12:00,2.24129,2.24248,2.23824,2.23824,7750000.0
2008-08-20 21:13:00,2.2431,2.2431,2.23921,2.24271,11130000.0
2008-08-20 21:14:00,2.24282,2.2429,2.23866,2.23866,5500000.0
2008-08-20 21:15:00,2.24237,2.24299,2.23828,2.23828,8630000.0
2008-08-20 21:16:00,2.24027,2.24253,2.23733,2.23733,9250000.0
2008-08-20 21:17:00,2.23902,2.24329,2.23902,2.2429,10250000.0
2008-08-20 21:18:00,2.24237,2.24237,2.23871,2.24109,7500000.0
2008-08-20 21:19:00,2.24067,2.24221,2.23926,2.24208,7750000.0
2008-08-20 21:20:00,2.24115,2.24275,2.23833,2.23833,8880000.0
2008-08-20 21:21:00,2.2408,2.24169,2.23856,2.24069,11000000.0
2008-08-20 21:22:00,2.23915,2.24353,2.23868,2.23868,9750000.0
2008-08-20 21:23:00,2.24223,2.24371,2.24223,2.24288,5250000.0
2008-08-20 21:24:00,2.24184,2.24304,2.2394,2.2394,7500000.0
2008-08-20 21:25:00,2.24432,2.24465,2.23961,2.24199,8750000.0
2008-08-20 21:26:00,2.2413,2.24556,2.24045,2.24556,6250000.0
2008-08-20 21:27:00,2.24266,2.24493,2.24129,2.24129,5750000.0
2008-08-20 21:28:00,2.24326,2.24443,2.23893,2.24393,6250000.0
2008-08-20 21:29:00,2.24354,2.24579,2.24006,2.24579,7500000.0
2008-08-20 21:30:00,2.24245,2.24438,2.23881,2.24438,7380000.0
2008-08-20 21:31:00,2.24269,2.24511,2.242,2.24208,8750000.0
2008-08-20 21:32:00,2.24059,2.24461,2.24059,2.24452,6000000.0
2008-08-20 21:33:00,2.24195,2.24606,2.24195,2.2451,5500000.0
2008-08-20 21:34:00,2.24269,2.2454,2.24159,2.24459,7750000.0
2008-08-20 21:35:00,2.23992,2.24703,2.23992,2.24529,7500000.0
2008-08-20 21:36:00,2.24428,2.24469,2.24285,2.24285,6630000.0
2008-08-20 21:37:00,2.24415,2.24567,2.24086,2.24567,7000000.0
2008-08-20 21:38:00,2.24298,2.24542,2.24203,2.24276,9380000.0
2008-08-20 21:39:00,2.2452,2.2452,2.24025,2.24427,11000000.0
2008-08-20 21:40:00,2.24259,2.24535,2.24164,2.24535,5750000.0
2008-08-20 21:41:00,2.24493,2.24531,2.2395,2.2395,6000000.0
2008-08-20 21:42:00,2.24595,2.24628,2.2442,2.24477,9500000.0
2008-08-20 21:43:00,2.24448,2.24475,2.24291,2.24367,9750000.0
2008-08-20 21:44:00,2.24561,2.24564,2.24079,2.24288,6500000.0
2008-08-20 21:45:00,2.24247,2.24409,2.24088,2.24088,10000000.0
2008-08-20 21:46:00,2.24461,2.24461,2.23995,2.24218,8750000.0
2008-08-20 21:47:00,2.24395,2.244,2.24054,2.244,7500000.0
2008-08-20 21:48:00,2.24324,2.24545,2.23936,2.24254,8500000.0
2008-08-20 21:49:00,2.2431,2.24381,2.23958,2.23958,8250000.0
2008-08-20 21:50:00,2.2419,2.24427,2.2419,2.24427,7750000.0
2008-08-20 21:51:00,2.24279,2.24505,2.24065,2.24505,4880000.0
2008-08-20 21:52:00,2.24163,2.24293,2.23971,2.24183,6380000.0
2008-08-20 21:53:00,2.2428,2.24376,2.24073,2.24073,6380000.0
2008-08-20 21:54:00,2.24372,2.24472,2.2403,2.2442,8250000.0
2008-08-20 21:55:00,2.24198,2.24449,2.24198,2.24449,9760000.0
2008-08-20 21:56:00,2.24369,2.24369,2.23896,2.23896,5500000.0
2008-08-20 21:57:00,2.24173,2.24481,2.24173,2.24344,7750000.0
2008-08-20 21:58:00,2.24546,2.24649,2.24398,2.24524,8630000.0
2008-08-20 21:59:00,2.24351,2.24597,2.23889,2.23889,13760000.0
2008-08-20 22:00:00,2.24514,2.24514,2.24242,2.24463,6250000.0
2008-08-20 22:01:00,2.24329,2.24468,2.24299,2.24404,7500000.0
2008-08-20 22:02:00,2.2449,2.24589,2.24246,2.24578,6000000.0
2008-08-20 22:03:00,2.2442,2.24543,2.24185,2.24543,8130000.0
2008-08-20 22:04:00,2.23995,2.24465,2.23995,2.2446,5880000.0
2008-08-20 22:05:00,2.24425,2.2478,2.24151,2.24151,7750000.0
2008-08-20 22:06:00,2.24223,2.24394,2.24159,2.24205,10750000.0
2008-08-20 22:07:00,2.24085,2.24447,2.24085,2.24279,6000000.0
2008-08-20 22:08:00,2.24445,2.24477,2.24258,2.24258,6000000.0
2008-08-20 22:09:00,2.24358,2.24505,2.23929,2.24478,11750000.0
2008-08-20 22:10:00,2.2436,2.24603,2.24036,2.24603,11000000.0
2008-08-20 22:11:00,2.23961,2.24395,2.23961,2.24277,5500000.0
2008-08-20 22:12:00,2.24345,2.24577,2.24229,2.24289,7500000.0
2008-08-20 22:13:00,2.24354,2.24566,2.24225,2.24566,8000000.0
2008-08-20 22:14:00,2.24113,2.24426,2.24107,2.24241,5250000.0
2008-08-20 22:15:00,2.24539,2.24559,2.24274,2.24313,5250000.0
2008-08-20 22:16:00,2.24366,2.24431,2.24029,2.24431,6000000.0
2008-08-20 22:17:00,2.24446,2.24446,2.23861,2.2413,9000000.0
2008-08-20 22:18:00,2.24387,2.2439,2.24231,2.24258,8000000.0
2008-08-20 22:19:00,2.24183,2.24393,2.24183,2.24304,7880000.0
2008-08-20 22:20:00,2.24361,2.24469,2.24116,2.24116,13000000.0
2008-08-20 22:21:00,2.24263,2.24522,2.24263,2.24522,8500000.0
2008-08-20 22:22:00,2.24516,2.24516,2.24115,2.24503,7250000.0
2008-08-20 22:23:00,2.24628,2.24628,2.24131,2.24131,8630000.0
2008-08-20 22:24:00,2.2433,2.24556,2.24187,2.24556,6000000.0
2008-08-20 22:25:00,2.2403,2.24465,2.2403,2.24431,6250000.0
2008-08-20 22:26:00,2.24518,2.24522,2.24157,2.24522,7000000.0
2008-08-20 22:27:00,2.24447,2.24683,2.24254,2.24254,6880000.0
2008-08-20 22:28:00,2.24577,2.24577,2.24382,2.24382,9630000.0
2008-08-20 22:29:00,2.24529,2.246,2.24254,2.2452,8500000.0
2008-08-20 22:30:00,2.24524,2.24524,2.24057,2.24325,7000000.0
2008-08-20 22:31:00,2.24389,2.24456,2.24104,2.24404,7000000.0
2008-08-20 22:32:00,2.24266,2.24453,2.24143,2.24286,9760000.0
2008-08-20 22:34:00,2.24415,2.24415,2.24306,2.24306,5630000.0
2008-08-20 22:35:00,2.24422,2.24489,2.24205,2.24355,10500000.0
2008-08-20 22:36:00,2.24305,2.245,2.24193,2.245,7880000.0
2008-08-20 22:37:00,2.24398,2.24398,2.23992,2.24338,7130000.0
2008-08-20 22:38:00,2.23961,2.2447,2.2396,2.24446,6250000.0
2008-08-20 22:39:00,2.24256,2.24562,2.24013,2.24013,6250000.0
2008-08-20 22:40:00,2.24417,2.24435,2.24235,2.24435,5250000.0
2008-08-20 22:41:00,2.24438,2.24458,2.24309,2.24436,7500000.0
2008-08-20 22:42:00,2.24541,2.24541,2.24022,2.24022,5250000.0
2008-08-20 22:43:00,2.23765,2.24449,2.23765,2.24322,7880000.0
2008-08-20 22:44:00,2.24315,2.24468,2.24315,2.24448,7000000.0
2008-08-20 22:45:00,2.24308,2.24485,2.24308,2.24485,7000000.0
2008-08-20 22:46:00,2.24426,2.24545,2.24007,2.24295,6000000.0
2008-08-20 22:47:00,2.24549,2.24549,2.23866,2.24268,6500000.0
2008-08-20 22:48:00,2.24304,2.24554,2.24225,2.24303,8000000.0
2008-08-20 22:49:00,2.24418,2.24418,2.24,2.24071,6000000.0
2008-08-20 22:50:00,2.24529,2.24529,2.24068,2.24307,8380000.0
2008-08-20 22:51:00,2.2441,2.24479,2.23921,2.24479,9130000.0
2008-08-20 22:52:00,2.2416,2.24474,2.24148,2.24423,8130000.0
2008-08-20 22:53:00,2.24489,2.24489,2.23986,2.24234,7130000.0
2008-08-20 22:54:00,2.24456,2.24544,2.24302,2.24544,10880000.0
2008-08-20 22:55:00,2.24429,2.24453,2.24223,2.24275,7500000.0
2008-08-20 22:56:00,2.24471,2.24471,2.23881,2.24386,5630000.0
2008-08-20 22:57:00,2.24476,2.24548,2.24384,2.24548,6000000.0
2008-08-20 22:58:00,2.24418,2.24418,2.23645,2.23941,6750000.0
2008-08-20 22:59:00,2.2449,2.2449,2.24172,2.24344,6250000.0
2008-08-20 23:00:00,2.24387,2.24467,2.2419,2.24467,4750000.0
2008-08-20 23:01:00,2.24304,2.24565,2.24304,2.24509,10000000.0
2008-08-20 23:02:00,2.24442,2.24442,2.23961,2.23961,11000000.0
2008-08-20 23:03:00,2.23993,2.24361,2.23672,2.24341,7250000.0
2008-08-20 23:04:00,2.23811,2.24378,2.23811,2.24378,9260000.0
2008-08-20 23:05:00,2.23626,2.24466,2.23626,2.2445,6130000.0
2008-08-20 23:07:00,2.23851,2.24152,2.23758,2.24152,7500000.0
2008-08-20 23:08:00,2.24385,2.24519,2.23937,2.24519,8000000.0
2008-08-20 23:09:00,2.2437,2.2437,2.23933,2.2413,8000000.0
2008-08-20 23:10:00,2.24447,2.2451,2.24136,2.24173,12250000.0
2008-08-20 23:11:00,2.2424,2.24356,2.23888,2.24247,6000000.0
2008-08-20 23:12:00,2.24334,2.24334,2.23861,2.23861,8750000.0
2008-08-20 23:13:00,2.24455,2.24468,2.24165,2.24395,8250000.0
2008-08-20 23:14:00,2.2426,2.24477,2.24032,2.24267,6750000.0
2008-08-20 23:15:00,2.2444,2.2444,2.2412,2.242,7630000.0
2008-08-20 23:16:00,2.24043,2.24438,2.24043,2.24419,10500000.0
2008-08-20 23:17:00,2.24449,2.24449,2.24219,2.24433,8000000.0
2008-08-20 23:18:00,2.24244,2.24512,2.24244,2.24301,6250000.0
2008-08-20 23:19:00,2.24282,2.24394,2.24072,2.24353,8500000.0
2008-08-20 23:20:00,2.24454,2.24956,2.24454,2.24603,10000000.0
2008-08-20 23:21:00,2.24315,2.24529,2.24244,2.24279,6880000.0
2008-08-20 23:22:00,2.2446,2.245,2.23931,2.245,8000000.0
2008-08-20 23:23:00,2.24248,2.24576,2.2406,2.24314,7250000.0
2008-08-20 23:24:00,2.24463,2.24546,2.24299,2.24299,6500000.0
2008-08-20 23:25:00,2.24479,2.24553,2.24052,2.24278,6500000.0
2008-08-20 23:26:00,2.24224,2.24553,2.24224,2.24287,6250000.0
2008-08-20 23:27:00,2.24573,2.24591,2.24482,2.24511,8130000.0
2008-08-20 23:28:00,2.24376,2.24456,2.24086,2.24167,6500000.0
2008-08-20 23:29:00,2.24442,2.24604,2.24399,2.24599,8250000.0
2008-08-20 23:30:00,2.24065,2.24637,2.24065,2.24451,8380000.0
2008-08-20 23:31:00,2.24248,2.24411,2.24098,2.24227,8500000.0
2008-08-20 23:32:00,2.24642,2.24642,2.2427,2.24423,5630000.0
2008-08-20 23:33:00,2.24556,2.24634,2.24162,2.24597,6000000.0
2008-08-20 23:34:00,2.24482,2.24482,2.24011,2.24286,11250000.0
2008-08-20 23:35:00,2.24598,2.24598,2.24168,2.2441,10500000.0
2008-08-20 23:36:00,2.24409,2.24603,2.24348,2.24603,5750000.0
2008-08-20 23:37:00,2.24534,2.24534,2.24177,2.24421,8500000.0
2008-08-20 23:38:00,2.24559,2.24596,2.24339,2.24339,5880000.0
2008-08-20 23:40:00,2.24611,2.24611,2.24262,2.24527,7250000.0
2008-08-20 23:41:00,2.24499,2.24499,2.24197,2.24284,6250000.0
2008-08-20 23:42:00,2.24184,2.24439,2.23908,2.24439,7000000.0
2008-08-20 23:43:00,2.24239,2.24545,2.24175,2.24545,6000000.0
2008-08-20 23:44:00,2.24279,2.24654,2.24272,2.24272,7500000.0
2008-08-20 23:46:00,2.24224,2.24433,2.24224,2.24246,7000000.0
2008-08-20 23:47:00,2.24315,2.24369,2.24051,2.24245,11500000.0
2008-08-20 23:48:00,2.23997,2.24347,2.23997,2.24322,7750000.0
2008-08-20 23:49:00,2.23977,2.24141,2.2377,2.24141,5750000.0
2008-08-20 23:51:00,2.24165,2.24165,2.237,2.24099,5000000.0
2008-08-20 23:52:00,2.2411,2.24162,2.23757,2.24112,11250000.0
2008-08-20 23:54:00,2.24207,2.24441,2.2412,2.24359,10750000.0
2008-08-20 23:55:00,2.24452,2.24452,2.24027,2.24166,8500000.0
2008-08-20 23:56:00,2.24115,2.24577,2.24115,2.24217,7250000.0
2008-08-20 23:57:00,2.24264,2.24527,2.24056,2.24284,13000000.0
2008-08-20 23:58:00,2.24392,2.24392,2.24215,2.24324,5880000.0
2008-08-20 23:59:00,2.24358,2.24364,2.2407,2.24146,9000000.0
2008-08-21 00:00:00,2.2417,2.24409,2.24128,2.24323,8500000.0
2008-08-21 00:01:00,2.2427,2.24409,2.24074,2.24074,6750000.0
2008-08-21 00:02:00,2.24254,2.24427,2.24152,2.24328,9130000.0
2008-08-21 00:03:00,2.23852,2.24233,2.23813,2.24068,10750000.0
2008-08-21 00:04:00,2.24336,2.24466,2.23908,2.24333,10500000.0
2008-08-21 00:05:00,2.24476,2.24476,2.2379,2.24369,13250000.0
2008-08-21 00:06:00,2.24434,2.24447,2.23927,2.24212,8250000.0
2008-08-21 00:07:00,2.24105,2.24439,2.23942,2.24439,7500000.0
2008-08-21 00:08:00,2.24135,2.24405,2.23895,2.243,14250000.0
2008-08-21 00:09:00,2.24362,2.24497,2.2432,2.24487,7750000.0
2008-08-21 00:10:00,2.2422,2.24525,2.23916,2.24496,5500000.0
2008-08-21 00:11:00,2.24518,2.24744,2.24173,2.24583,12380000.0
2008-08-21 00:12:00,2.24328,2.24521,2.24328,2.24447,8000000.0
2008-08-21 00:13:00,2.24259,2.24502,2.24139,2.24446,6250000.0
2008-08-21 00:14:00,2.24151,2.24512,2.24119,2.24371,11500000.0
2008-08-21 00:15:00,2.24292,2.24529,2.23996,2.24477,5500000.0
2008-08-21 00:16:00,2.24349,2.245,2.24111,2.24343,11750000.0
2008-08-21 00:17:00,2.24301,2.24504,2.24082,2.24289,8750000.0
2008-08-21 00:19:00,2.2452,2.2452,2.2416,2.2435,8250000.0
2008-08-21 00:20:00,2.24208,2.24454,2.24049,2.24049,6750000.0
2008-08-21 00:21:00,2.24493,2.24522,2.24033,2.24522,9250000.0
2008-08-21 00:22:00,2.24261,2.24459,2.24242,2.24459,5500000.0
2008-08-21 00:24:00,2.24492,2.24515,2.24405,2.24498,16500000.0
2008-08-21 00:25:00,2.24426,2.24495,2.24143,2.24143,12000000.0
2008-08-21 00:26:00,2.24519,2.24563,2.24463,2.24543,10010000.0
2008-08-21 00:27:00,2.24172,2.24553,2.24133,2.24388,10250000.0
2008-08-21 00:28:00,2.24527,2.24527,2.23933,2.24478,12500000.0
2008-08-21 00:30:00,2.24472,2.24558,2.24053,2.2448,10750000.0
2008-08-21 00:31:00,2.24133,2.24498,2.24047,2.24492,7000000.0
2008-08-21 00:32:00,2.24359,2.24521,2.24076,2.24318,10000000.0
2008-08-21 00:33:00,2.24342,2.24522,2.24333,2.24487,10250000.0
2008-08-21 00:34:00,2.24481,2.24497,2.24007,2.24396,5500000.0
2008-08-21 00:35:00,2.24474,2.24567,2.24356,2.24526,7630000.0
2008-08-21 00:36:00,2.24552,2.24552,2.24405,2.24422,5500000.0
2008-08-21 00:37:00,2.24603,2.24623,2.2437,2.24551,9500000.0
2008-08-21 00:38:00,2.24463,2.24754,2.24304,2.24537,8500000.0
2008-08-21 00:39:00,2.24278,2.24463,2.24039,2.24047,6500000.0
2008-08-21 00:40:00,2.24403,2.24501,2.23997,2.24501,5750000.0
2008-08-21 00:41:00,2.244,2.24526,2.2404,2.24442,13250000.0
2008-08-21 00:42:00,2.2456,2.2456,2.24074,2.24543,7000000.0
2008-08-21 00:43:00,2.23981,2.24524,2.23981,2.24485,9750000.0
2008-08-21 00:44:00,2.24631,2.24639,2.24458,2.24639,8750000.0
2008-08-21 00:45:00,2.24427,2.24675,2.24262,2.24615,12750000.0
2008-08-21 00:46:00,2.24535,2.24607,2.24221,2.24364,9250000.0
2008-08-21 00:47:00,2.2419,2.24599,2.24047,2.24047,13750000.0
2008-08-21 00:48:00,2.24086,2.24472,2.23986,2.24367,5750000.0
2008-08-21 00:49:00,2.24438,2.24588,2.24234,2.24348,7250000.0
2008-08-21 00:50:00,2.24439,2.24641,2.24123,2.24641,10380000.0
2008-08-21 00:52:00,2.24662,2.24662,2.24171,2.24369,9500000.0
2008-08-21 00:53:00,2.24487,2.24738,2.24331,2.24423,14000000.0
2008-08-21 00:54:00,2.24409,2.24586,2.24331,2.24558,6250000.0
2008-08-21 00:55:00,2.24488,2.24634,2.24292,2.24292,7750000.0
2008-08-21 00:56:00,2.24432,2.24705,2.2421,2.24458,9380000.0
2008-08-21 00:57:00,2.24632,2.24632,2.24446,2.24553,5500000.0
2008-08-21 00:58:00,2.2454,2.24583,2.24293,2.24386,8880000.0
2008-08-21 00:59:00,2.24467,2.24633,2.24467,2.24597,9130000.0
2008-08-21 01:00:00,2.24643,2.24717,2.24302,2.24302,7250000.0
2008-08-21 01:01:00,2.24486,2.24666,2.24448,2.24666,9750000.0
2008-08-21 01:02:00,2.24194,2.24588,2.24107,2.24439,9000000.0
2008-08-21 01:03:00,2.24466,2.24573,2.23923,2.24573,16760000.0
2008-08-21 01:04:00,2.24612,2.2462,2.23952,2.24564,13880000.0
2008-08-21 01:05:00,2.24405,2.24526,2.24027,2.24526,12000000.0
2008-08-21 01:06:00,2.24067,2.24571,2.24067,2.24512,6750000.0
2008-08-21 01:07:00,2.246,2.24601,2.24103,2.24518,11750000.0
2008-08-21 01:08:00,2.24567,2.24588,2.24256,2.24366,7750000.0
2008-08-21 01:09:00,2.24511,2.24511,2.2402,2.24508,6130000.0
2008-08-21 01:10:00,2.24451,2.24542,2.24338,2.24509,7250000.0
2008-08-21 01:11:00,2.24556,2.24556,2.2434,2.24359,11000000.0
2008-08-21 01:12:00,2.24476,2.24528,2.24305,2.24528,7250000.0
2008-08-21 01:13:00,2.24483,2.24483,2.24069,2.24331,9750000.0
2008-08-21 01:14:00,2.24185,2.24424,2.24038,2.24038,6000000.0
2008-08-21 01:15:00,2.24344,2.24429,2.24026,2.24429,5250000.0
2008-08-21 01:16:00,2.24591,2.24603,2.24178,2.24592,12250000.0
2008-08-21 01:17:00,2.24477,2.24478,2.24096,2.24478,7130000.0
2008-08-21 01:18:00,2.24167,2.24577,2.24167,2.24445,6630000.0
2008-08-21 01:19:00,2.2433,2.24494,2.24236,2.24303,6130000.0
2008-08-21 01:20:00,2.24445,2.24502,2.24064,2.24482,12380000.0
2008-08-21 01:21:00,2.24424,2.24458,2.24136,2.2421,13380000.0
2008-08-21 01:22:00,2.24044,2.24347,2.23782,2.23782,10760000.0
2008-08-21 01:23:00,2.24408,2.24467,2.23935,2.24343,12750000.0
2008-08-21 01:24:00,2.24114,2.24414,2.23889,2.23889,7000000.0
2008-08-21 01:25:00,2.24365,2.24588,2.24036,2.24149,8250000.0
2008-08-21 01:26:00,2.24196,2.24361,2.23864,2.24361,7880000.0
2008-08-21 01:27:00,2.24132,2.24399,2.23996,2.24215,8250000.0
2008-08-21 01:28:00,2.24387,2.24408,2.24098,2.24283,6500000.0
2008-08-21 01:29:00,2.24464,2.24488,2.24215,2.24215,9500000.0
2008-08-21 01:30:00,2.24158,2.24599,2.24013,2.24396,14000000.0
2008-08-21 01:31:00,2.24256,2.24443,2.23921,2.24259,9880000.0
2008-08-21 01:32:00,2.24157,2.24466,2.24117,2.24151,8750000.0
2008-08-21 01:33:00,2.24418,2.24474,2.24277,2.24372,7000000.0
2008-08-21 01:34:00,2.24255,2.24397,2.23789,2.24397,6250000.0
2008-08-21 01:35:00,2.23893,2.24362,2.23893,2.24317,5500000.0
2008-08-21 01:36:00,2.24323,2.24355,2.24136,2.24136,6750000.0
2008-08-21 01:37:00,2.24239,2.24328,2.23703,2.24328,14500000.0
2008-08-21 01:38:00,2.24223,2.2436,2.24125,2.24326,6130000.0
2008-08-21 01:39:00,2.24266,2.24392,2.23836,2.24244,5750000.0
2008-08-21 01:40:00,2.24279,2.24318,2.24084,2.24224,7010000.0
2008-08-21 01:41:00,2.24265,2.24533,2.24232,2.24357,7630000.0
2008-08-21 01:42:00,2.24459,2.24499,2.24367,2.24462,5250000.0
2008-08-21 01:44:00,2.24186,2.24356,2.24186,2.24309,7000000.0
2008-08-21 01:45:00,2.24133,2.24474,2.24133,2.24318,9130000.0
2008-08-21 01:46:00,2.24063,2.24365,2.24,2.24219,14500000.0
2008-08-21 01:47:00,2.24232,2.24392,2.23993,2.24099,10880000.0
2008-08-21 01:48:00,2.24283,2.2449,2.24056,2.24357,9760000.0
2008-08-21 01:49:00,2.24435,2.24435,2.23978,2.24395,8500000.0
2008-08-21 01:50:00,2.2423,2.24367,2.23937,2.24172,16750000.0
2008-08-21 01:51:00,2.24456,2.24456,2.2415,2.24204,9130000.0
2008-08-21 01:52:00,2.24122,2.24376,2.24122,2.24232,8000000.0
2008-08-21 01:53:00,2.24315,2.24358,2.24085,2.24085,7250000.0
2008-08-21 01:54:00,2.24319,2.24319,2.2392,2.23948,12130000.0
2008-08-21 01:55:00,2.24136,2.24395,2.23923,2.24163,11500000.0
2008-08-21 01:56:00,2.24089,2.24306,2.24001,2.24224,7000000.0
2008-08-21 01:57:00,2.24142,2.24296,2.24142,2.24296,10500000.0
2008-08-21 01:58:00,2.24266,2.24305,2.2409,2.24238,7500000.0
2008-08-21 02:00:00,2.24353,2.24419,2.2427,2.24386,6750000.0
2008-08-21 02:01:00,2.24218,2.24413,2.24021,2.24279,7500000.0
2008-08-21 02:02:00,2.24241,2.24432,2.23912,2.24424,14250000.0
2008-08-21 02:03:00,2.24436,2.24436,2.24023,2.2426,6250000.0
2008-08-21 02:04:00,2.24501,2.24577,2.24154,2.24239,16250000.0
2008-08-21 02:05:00,2.24279,2.24351,2.24003,2.24214,6250000.0
2008-08-21 02:06:00,2.24114,2.24357,2.23885,2.23885,6750000.0
2008-08-21 02:07:00,2.24205,2.24399,2.2389,2.24399,9000000.0
2008-08-21 02:08:00,2.24282,2.24282,2.24095,2.24136,5500000.0
2008-08-21 02:09:00,2.24091,2.24252,2.23927,2.2411,10630000.0
2008-08-21 02:10:00,2.24322,2.24322,2.2408,2.24144,10510000.0
2008-08-21 02:11:00,2.24048,2.24278,2.23801,2.23801,9500000.0
2008-08-21 02:12:00,2.243,2.24384,2.24187,2.24384,7880000.0
2008-08-21 02:13:00,2.23754,2.24296,2.23754,2.24001,11500000.0
2008-08-21 02:14:00,2.24332,2.24332,2.23629,2.24229,13250000.0
2008-08-21 02:15:00,2.24086,2.24297,2.23609,2.24258,18000000.0
2008-08-21 02:16:00,2.24081,2.24312,2.23713,2.24263,9000000.0
2008-08-21 02:17:00,2.23921,2.24264,2.23826,2.24161,9630000.0
2008-08-21 02:18:00,2.24213,2.24323,2.23924,2.2431,10000000.0
2008-08-21 02:19:00,2.23911,2.24247,2.23911,2.24068,7750000.0
2008-08-21 02:20:00,2.24106,2.2429,2.23782,2.2429,5750000.0
2008-08-21 02:21:00,2.24302,2.24302,2.24109,2.2413,7760000.0
2008-08-21 02:22:00,2.24159,2.24252,2.24159,2.24239,9510000.0
2008-08-21 02:23:00,2.24226,2.24274,2.24086,2.2427,7000000.0
2008-08-21 02:24:00,2.24164,2.24388,2.23954,2.24272,8500000.0
2008-08-21 02:25:00,2.23845,2.24147,2.23605,2.23605,6000000.0
2008-08-21 02:26:00,2.24041,2.24041,2.23606,2.24006,5880000.0
2008-08-21 02:27:00,2.241,2.24125,2.23639,2.24125,11500000.0
2008-08-21 02:28:00,2.24095,2.24129,2.23751,2.24044,9500000.0
2008-08-21 02:29:00,2.2354,2.24105,2.2354,2.24095,7000000.0
2008-08-21 02:30:00,2.24104,2.24104,2.23849,2.24025,6500000.0
2008-08-21 02:31:00,2.24036,2.241,2.23658,2.24095,11880000.0
2008-08-21 02:32:00,2.24167,2.24203,2.23934,2.23983,9250000.0
2008-08-21 02:33:00,2.23524,2.24003,2.23344,2.23344,11750000.0
2008-08-21 02:34:00,2.23951,2.24153,2.23624,2.24099,10130000.0
2008-08-21 02:35:00,2.23823,2.24138,2.2362,2.2362,5500000.0
2008-08-21 02:36:00,2.23891,2.24109,2.2359,2.23641,11130000.0
2008-08-21 02:37:00,2.24137,2.24238,2.23767,2.24179,6380000.0
2008-08-21 02:38:00,2.23672,2.24042,2.23563,2.23895,8000000.0
2008-08-21 02:39:00,2.24097,2.24097,2.23805,2.23834,6000000.0
2008-08-21 02:40:00,2.24026,2.24154,2.2376,2.2376,10130000.0
2008-08-21 02:41:00,2.23727,2.24041,2.23576,2.23931,9750000.0
2008-08-21 02:42:00,2.2371,2.24114,2.23658,2.24109,9880000.0
2008-08-21 02:43:00,2.24,2.24302,2.2398,2.24006,10750000.0
2008-08-21 02:44:00,2.24091,2.24143,2.23929,2.24038,7250000.0
2008-08-21 02:45:00,2.24042,2.24042,2.23429,2.24004,6630000.0
2008-08-21 02:46:00,2.23719,2.23938,2.23719,2.23913,11250000.0
2008-08-21 02:47:00,2.23849,2.23963,2.23726,2.23735,6750000.0
2008-08-21 02:48:00,2.23856,2.23856,2.23221,2.23789,11880000.0
2008-08-21 02:49:00,2.23878,2.23901,2.23403,2.23798,7000000.0
2008-08-21 02:50:00,2.23749,2.23892,2.23359,2.23769,5880000.0
2008-08-21 02:51:00,2.2375,2.23859,2.23641,2.23859,6500000.0
2008-08-21 02:52:00,2.2352,2.23891,2.2352,2.23851,12000000.0
2008-08-21 02:53:00,2.23772,2.23872,2.23754,2.23754,7750000.0
2008-08-21 02:54:00,2.23802,2.23802,2.23382,2.23599,7130000.0
2008-08-21 02:55:00,2.23594,2.23889,2.23594,2.23836,7000000.0
2008-08-21 02:56:00,2.23682,2.23858,2.23654,2.23691,9260000.0
2008-08-21 02:57:00,2.2372,2.23906,2.23473,2.23628,11380000.0
2008-08-21 02:58:00,2.239,2.23901,2.2356,2.23795,13630000.0
2008-08-21 02:59:00,2.23835,2.23945,2.23445,2.23945,12500000.0
2008-08-21 03:00:00,2.23793,2.23998,2.23569,2.23981,9500000.0
2008-08-21 03:01:00,2.23649,2.23921,2.2349,2.23892,13380000.0
2008-08-21 03:02:00,2.23906,2.23926,2.23625,2.23926,7130000.0
2008-08-21 03:03:00,2.23654,2.23929,2.23639,2.23929,8880000.0
2008-08-21 03:04:00,2.23841,2.23936,2.23761,2.23762,7500000.0
2008-08-21 03:05:00,2.2396,2.2396,2.23675,2.23675,5500000.0
2008-08-21 03:06:00,2.23507,2.23847,2.23507,2.23695,11750000.0
2008-08-21 03:07:00,2.23806,2.23946,2.23635,2.23872,7750000.0
2008-08-21 03:08:00,2.23921,2.23936,2.23797,2.23906,12750000.0
2008-08-21 03:09:00,2.23847,2.23968,2.23794,2.23941,5500000.0
2008-08-21 03:10:00,2.23693,2.23916,2.23693,2.23858,9000000.0
2008-08-21 03:11:00,2.23972,2.24023,2.2357,2.23707,11500000.0
2008-08-21 03:12:00,2.23675,2.24032,2.23647,2.23876,12250000.0
2008-08-21 03:13:00,2.23985,2.24018,2.23712,2.23712,9380000.0
2008-08-21 03:14:00,2.23828,2.24068,2.23734,2.23826,8500000.0
2008-08-21 03:15:00,2.23874,2.23955,2.23524,2.23788,8880000.0
2008-08-21 03:16:00,2.23856,2.23955,2.23608,2.23757,6630000.0
2008-08-21 03:17:00,2.23876,2.23989,2.23476,2.23699,6250000.0
2008-08-21 03:18:00,2.23693,2.23893,2.23693,2.23816,6750000.0
2008-08-21 03:19:00,2.2403,2.2405,2.23907,2.23926,5880000.0
2008-08-21 03:20:00,2.24053,2.24053,2.23744,2.23887,5750000.0
2008-08-21 03:21:00,2.23927,2.24074,2.23744,2.23891,9880000.0
2008-08-21 03:22:00,2.2402,2.2402,2.23576,2.23576,8250000.0
2008-08-21 03:23:00,2.23813,2.24078,2.23685,2.24021,7750000.0
2008-08-21 03:24:00,2.23718,2.24286,2.23623,2.23804,12880000.0
2008-08-21 03:25:00,2.23964,2.24045,2.23609,2.23889,9750000.0
2008-08-21 03:26:00,2.23823,2.23907,2.23638,2.23852,6010000.0
2008-08-21 03:27:00,2.23798,2.23885,2.23442,2.23685,9130000.0
2008-08-21 03:28:00,2.23612,2.23927,2.23499,2.23927,5380000.0
2008-08-21 03:29:00,2.23939,2.24008,2.23733,2.23978,7880000.0
2008-08-21 03:30:00,2.23749,2.23966,2.23443,2.23966,11510000.0
2008-08-21 03:31:00,2.23903,2.24042,2.23633,2.24007,11130000.0
2008-08-21 03:32:00,2.23927,2.23974,2.23776,2.23953,12250000.0
2008-08-21 03:33:00,2.23418,2.24,2.23418,2.23918,8510000.0
2008-08-21 03:34:00,2.23741,2.24044,2.23367,2.23931,8250000.0
2008-08-21 03:35:00,2.23851,2.23949,2.23712,2.23942,6250000.0
2008-08-21 03:36:00,2.2392,2.23949,2.23638,2.23837,7500000.0
2008-08-21 03:37:00,2.2394,2.2394,2.23774,2.23774,8000000.0
2008-08-21 03:38:00,2.23928,2.23928,2.23347,2.23793,4500000.0
2008-08-21 03:39:00,2.23961,2.24021,2.23722,2.23946,9880000.0
2008-08-21 03:40:00,2.23512,2.2395,2.23512,2.23866,10500000.0
2008-08-21 03:41:00,2.23864,2.23955,2.23773,2.23773,8750000.0
2008-08-21 03:42:00,2.23634,2.23973,2.23634,2.23973,6000000.0
2008-08-21 03:43:00,2.23774,2.24002,2.23774,2.23821,7000000.0
2008-08-21 03:44:00,2.23999,2.24003,2.23453,2.23654,5380000.0
2008-08-21 03:45:00,2.23864,2.24015,2.2375,2.23893,6250000.0
2008-08-21 03:46:00,2.23959,2.2407,2.23761,2.23874,6380000.0
2008-08-21 03:47:00,2.23984,2.23984,2.23511,2.23785,7250000.0
2008-08-21 03:48:00,2.23796,2.23973,2.23572,2.23945,8250000.0
2008-08-21 03:49:00,2.23937,2.23958,2.23825,2.2393,9510000.0
2008-08-21 03:50:00,2.23443,2.2393,2.23443,2.23729,7750000.0
2008-08-21 03:51:00,2.23901,2.23981,2.23516,2.23981,11880000.0
2008-08-21 03:52:00,2.2386,2.23942,2.23495,2.23495,9000000.0
2008-08-21 03:53:00,2.23943,2.23995,2.23649,2.23915,9130000.0
2008-08-21 03:54:00,2.2379,2.24028,2.23478,2.2401,6250000.0
2008-08-21 03:55:00,2.23878,2.2397,2.23364,2.2397,12000000.0
2008-08-21 03:56:00,2.23579,2.2399,2.23566,2.23922,7000000.0
2008-08-21 03:57:00,2.23735,2.24031,2.23667,2.23997,8260000.0
2008-08-21 03:58:00,2.23773,2.24011,2.23502,2.23798,6250000.0
2008-08-21 03:59:00,2.2377,2.23929,2.23713,2.23769,10000000.0
2008-08-21 04:00:00,2.24008,2.24008,2.23657,2.23749,7000000.0
2008-08-21 04:01:00,2.23768,2.23953,2.23768,2.23953,10000000.0
2008-08-21 04:02:00,2.23744,2.23918,2.23665,2.2369,6250000.0
2008-08-21 04:03:00,2.2375,2.23885,2.23554,2.23554,6000000.0
2008-08-21 04:04:00,2.2383,2.23892,2.23697,2.23697,5250000.0
2008-08-21 04:05:00,2.23856,2.23902,2.23788,2.23866,10000000.0
2008-08-21 04:06:00,2.23707,2.23871,2.23707,2.23833,9500000.0
2008-08-21 04:07:00,2.23926,2.23926,2.23642,2.23671,6260000.0
2008-08-21 04:08:00,2.23627,2.23868,2.23456,2.23603,9000000.0
2008-08-21 04:09:00,2.23651,2.23829,2.23286,2.23286,6130000.0
2008-08-21 04:10:00,2.23475,2.2392,2.23371,2.23371,7250000.0
2008-08-21 04:11:00,2.23588,2.23891,2.23588,2.23891,9130000.0
2008-08-21 04:12:00,2.23946,2.23946,2.23715,2.23715,4750000.0
2008-08-21 04:13:00,2.23842,2.23866,2.23308,2.23545,17630000.0
2008-08-21 04:14:00,2.23869,2.23869,2.2384,2.2384,1500000.0
2008-08-21 04:15:00,2.23998,2.23998,2.2364,2.23759,7250000.0
2008-08-21 04:16:00,2.23694,2.2383,2.23316,2.23316,7750000.0
2008-08-21 04:17:00,2.23708,2.23891,2.23668,2.23891,4750000.0
2008-08-21 04:18:00,2.2362,2.23938,2.23514,2.23887,12250000.0
2008-08-21 04:19:00,2.23806,2.23973,2.23558,2.23936,14380000.0
2008-08-21 04:20:00,2.23725,2.23944,2.23546,2.2389,6250000.0
2008-08-21 04:21:00,2.2391,2.24007,2.2372,2.23961,7750000.0
2008-08-21 04:22:00,2.23997,2.23997,2.23641,2.23807,11500000.0
2008-08-21 04:23:00,2.23911,2.23911,2.23394,2.23903,14750000.0
2008-08-21 04:24:00,2.2386,2.23975,2.23695,2.2373,10000000.0
2008-08-21 04:25:00,2.23897,2.23897,2.23399,2.23498,6500000.0
2008-08-21 04:26:00,2.23718,2.23796,2.23371,2.23371,8000000.0
2008-08-21 04:27:00,2.23918,2.23918,2.23658,2.23808,8000000.0
2008-08-21 04:28:00,2.23809,2.23865,2.23439,2.23629,9250000.0
2008-08-21 04:29:00,2.23919,2.23925,2.23775,2.23889,6000000.0
2008-08-21 04:30:00,2.23701,2.24065,2.23585,2.23861,7000000.0
2008-08-21 04:31:00,2.23854,2.23903,2.23503,2.23503,12000000.0
2008-08-21 04:32:00,2.2378,2.23928,2.23723,2.23768,5880000.0
2008-08-21 04:33:00,2.23803,2.23877,2.23269,2.23836,5750000.0
2008-08-21 04:34:00,2.23348,2.23928,2.23252,2.23467,12000000.0
2008-08-21 04:35:00,2.23932,2.23932,2.23372,2.23737,6750000.0
2008-08-21 04:36:00,2.23685,2.24056,2.23448,2.23448,8880000.0
2008-08-21 04:37:00,2.23953,2.23953,2.23675,2.23855,7250000.0
2008-08-21 04:38:00,2.2369,2.23932,2.23545,2.23859,5630000.0
2008-08-21 04:39:00,2.23774,2.24067,2.23591,2.23611,7500000.0
2008-08-21 04:40:00,2.23869,2.23939,2.2345,2.23753,8750000.0
2008-08-21 04:41:00,2.23926,2.23944,2.23538,2.2392,11750000.0
2008-08-21 04:42:00,2.23912,2.24109,2.23685,2.23685,10130000.0
2008-08-21 04:43:00,2.23997,2.24,2.23697,2.23908,8130000.0
2008-08-21 04:44:00,2.23702,2.23957,2.23702,2.23957,8750000.0
2008-08-21 04:45:00,2.23904,2.23957,2.23542,2.23623,9250000.0
2008-08-21 04:46:00,2.23989,2.23998,2.23548,2.23806,9000000.0
2008-08-21 04:47:00,2.23566,2.23909,2.23513,2.23513,8630000.0
2008-08-21 04:48:00,2.23877,2.23967,2.23472,2.23816,7000000.0
2008-08-21 04:49:00,2.23642,2.23993,2.23608,2.23841,11750000.0
2008-08-21 04:50:00,2.23713,2.23798,2.23397,2.23752,7000000.0
2008-08-21 04:51:00,2.23806,2.23954,2.23475,2.23475,6380000.0
2008-08-21 04:52:00,2.24033,2.24033,2.23587,2.2379,6250000.0
2008-08-21 04:53:00,2.23896,2.2392,2.23698,2.23884,7630000.0
2008-08-21 04:54:00,2.23796,2.23871,2.23651,2.2374,7750000.0
2008-08-21 04:55:00,2.2386,2.23911,2.23488,2.23488,6000000.0
2008-08-21 04:56:00,2.23954,2.23954,2.23593,2.23745,6000000.0
2008-08-21 04:57:00,2.23717,2.23896,2.23502,2.23764,7000000.0
2008-08-21 04:58:00,2.2391,2.23934,2.23492,2.23492,10880000.0
2008-08-21 04:59:00,2.23963,2.23963,2.23667,2.23942,9500000.0
2008-08-21 05:00:00,2.23775,2.24033,2.23663,2.23795,9500000.0
2008-08-21 05:01:00,2.23885,2.23889,2.23706,2.23823,6250000.0
2008-08-21 05:02:00,2.23745,2.23942,2.23745,2.23942,7750000.0
2008-08-21 05:03:00,2.2396,2.2396,2.23769,2.23845,8380000.0
2008-08-21 05:04:00,2.23927,2.23969,2.23499,2.23885,12250000.0
2008-08-21 05:05:00,2.2385,2.23878,2.23201,2.23807,13500000.0
2008-08-21 05:06:00,2.23679,2.23898,2.23376,2.23789,13000000.0
2008-08-21 05:07:00,2.23929,2.23929,2.237,2.23846,7250000.0
2008-08-21 05:08:00,2.2356,2.23906,2.23446,2.23906,7500000.0
2008-08-21 05:09:00,2.23676,2.23832,2.2331,2.23821,11130000.0
2008-08-21 05:10:00,2.23881,2.239,2.23705,2.23896,6750000.0
2008-08-21 05:11:00,2.23903,2.2393,2.23728,2.23832,7750000.0
2008-08-21 05:12:00,2.23778,2.23841,2.2346,2.23813,14000000.0
2008-08-21 05:13:00,2.23877,2.23984,2.23503,2.23503,6250000.0
2008-08-21 05:14:00,2.2321,2.23673,2.2321,2.23664,5250000.0
2008-08-21 05:15:00,2.23552,2.23552,2.23006,2.23006,6750000.0
2008-08-21 05:16:00,2.23463,2.23579,2.23293,2.23557,13130000.0
2008-08-21 05:17:00,2.23369,2.23607,2.23369,2.23569,6630000.0
2008-08-21 05:19:00,2.23397,2.23537,2.23388,2.23424,6750000.0
2008-08-21 05:20:00,2.23379,2.23564,2.23074,2.23357,11000000.0
2008-08-21 05:21:00,2.23555,2.23555,2.23102,2.2353,16130000.0
2008-08-21 05:22:00,2.23449,2.23498,2.23154,2.23154,6380000.0
2008-08-21 05:23:00,2.23382,2.23509,2.23039,2.23509,5250000.0
2008-08-21 05:24:00,2.23242,2.23435,2.22882,2.23285,6630000.0
2008-08-21 05:25:00,2.23207,2.23541,2.2317,2.23285,7000000.0
2008-08-21 05:27:00,2.23502,2.23522,2.23277,2.23277,10000000.0
2008-08-21 05:28:00,2.23375,2.23474,2.23325,2.23474,5250000.0
2008-08-21 05:29:00,2.2318,2.23469,2.22871,2.23421,7750000.0
2008-08-21 05:30:00,2.23372,2.23461,2.22942,2.23443,7630000.0
2008-08-21 05:31:00,2.23464,2.23589,2.23223,2.23455,9250000.0
2008-08-21 05:32:00,2.23632,2.23632,2.23077,2.23508,8500000.0
2008-08-21 05:33:00,2.23595,2.23651,2.23417,2.23651,6000000.0
2008-08-21 05:34:00,2.23579,2.23599,2.23291,2.23598,6000000.0
2008-08-21 05:35:00,2.23402,2.23698,2.23207,2.23622,5500000.0
2008-08-21 05:36:00,2.2355,2.23721,2.2355,2.23617,11630000.0
2008-08-21 05:37:00,2.23603,2.23679,2.23469,2.23584,5500000.0
2008-08-21 05:38:00,2.2346,2.23699,2.2346,2.23695,14250000.0
2008-08-21 05:39:00,2.2369,2.2369,2.23042,2.23624,11750000.0
2008-08-21 05:40:00,2.23707,2.23707,2.23556,2.23647,5250000.0
2008-08-21 05:41:00,2.23625,2.23691,2.23503,2.23597,8250000.0
2008-08-21 05:42:00,2.23641,2.23684,2.23062,2.2365,6000000.0
2008-08-21 05:43:00,2.23569,2.23781,2.23363,2.23692,6750000.0
2008-08-21 05:44:00,2.23148,2.23647,2.23148,2.23647,9880000.0
2008-08-21 05:45:00,2.23749,2.23753,2.23407,2.23753,10750000.0
2008-08-21 05:46:00,2.23656,2.23698,2.23409,2.23647,10130000.0
2008-08-21 05:47:00,2.23637,2.23702,2.23416,2.23416,5250000.0
2008-08-21 05:48:00,2.23465,2.23671,2.23396,2.23615,10380000.0
2008-08-21 05:49:00,2.2365,2.2365,2.23463,2.23642,6250000.0
2008-08-21 05:50:00,2.23657,2.23686,2.23054,2.23241,6380000.0
2008-08-21 05:51:00,2.23688,2.23688,2.23371,2.23632,18380000.0
2008-08-21 05:52:00,2.23633,2.23663,2.23203,2.23642,7000000.0
2008-08-21 05:53:00,2.23516,2.23693,2.233,2.2364,10000000.0
2008-08-21 05:54:00,2.23442,2.23531,2.23441,2.23531,8130000.0
2008-08-21 05:55:00,2.23573,2.23585,2.23057,2.23493,7500000.0
2008-08-21 05:56:00,2.2366,2.2366,2.23048,2.23548,9630000.0
2008-08-21 05:57:00,2.2354,2.23596,2.23119,2.23119,6000000.0
2008-08-21 05:58:00,2.23484,2.23606,2.23212,2.23589,6750000.0
2008-08-21 05:59:00,2.23274,2.23567,2.23274,2.23564,8250000.0
2008-08-21 06:00:00,2.2311,2.23568,2.2311,2.23528,9000000.0
2008-08-21 06:01:00,2.23416,2.23581,2.2328,2.2353,8630000.0
2008-08-21 06:02:00,2.23265,2.235,2.22973,2.23409,10500000.0
2008-08-21 06:03:00,2.23379,2.23579,2.23379,2.23554,9500000.0
2008-08-21 06:04:00,2.23585,2.23585,2.23122,2.23168,9000000.0
2008-08-21 06:05:00,2.23494,2.23532,2.23215,2.23473,10750000.0
2008-08-21 06:06:00,2.22951,2.23436,2.22951,2.23328,11130000.0
2008-08-21 06:07:00,2.23194,2.23524,2.22995,2.23524,13000000.0
2008-08-21 06:08:00,2.2331,2.23558,2.23276,2.23356,9250000.0
2008-08-21 06:09:00,2.23405,2.23758,2.23009,2.236,8750000.0
2008-08-21 06:10:00,2.23385,2.23545,2.23134,2.23545,6500000.0
2008-08-21 06:11:00,2.23404,2.23573,2.23352,2.2337,7880000.0
2008-08-21 06:12:00,2.2327,2.2351,2.23177,2.23385,10380000.0
2008-08-21 06:13:00,2.23549,2.23549,2.23172,2.23172,8750000.0
2008-08-21 06:14:00,2.23387,2.23565,2.23145,2.23389,10750000.0
2008-08-21 06:15:00,2.23505,2.23618,2.23224,2.23382,7000000.0
2008-08-21 06:16:00,2.23468,2.2361,2.23292,2.2352,13880000.0
2008-08-21 06:17:00,2.23605,2.23653,2.2336,2.23526,6750000.0
2008-08-21 06:18:00,2.23598,2.23671,2.23257,2.23582,5500000.0
2008-08-21 06:19:00,2.23343,2.23655,2.23343,2.23582,10500000.0
2008-08-21 06:20:00,2.23483,2.23699,2.23253,2.23699,10000000.0
2008-08-21 06:21:00,2.23487,2.23664,2.23117,2.23117,10000000.0
2008-08-21 06:22:00,2.23575,2.23673,2.23279,2.23549,15510000.0
2008-08-21 06:23:00,2.23147,2.23631,2.23147,2.2356,5250000.0
2008-08-21 06:24:00,2.2306,2.23556,2.2306,2.23375,10880000.0
2008-08-21 06:25:00,2.23666,2.23666,2.2323,2.23535,7750000.0
2008-08-21 06:26:00,2.23476,2.23588,2.23154,2.23555,11130000.0
2008-08-21 06:27:00,2.23615,2.23647,2.23278,2.23545,10380000.0
2008-08-21 06:28:00,2.23614,2.23614,2.23132,2.23379,5250000.0
2008-08-21 06:29:00,2.2361,2.2361,2.23107,2.23514,9500000.0
2008-08-21 06:30:00,2.23551,2.23691,2.23211,2.23211,11130000.0
2008-08-21 06:31:00,2.23668,2.237,2.23303,2.23339,10750000.0
2008-08-21 06:32:00,2.23603,2.23672,2.23242,2.23615,8380000.0
2008-08-21 06:33:00,2.23492,2.23693,2.23437,2.23638,9000000.0
2008-08-21 06:34:00,2.2361,2.23722,2.23464,2.23464,14750000.0
2008-08-21 06:35:00,2.23733,2.23733,2.23123,2.23514,9000000.0
2008-08-21 06:36:00,2.23495,2.23739,2.23273,2.23739,11750000.0
2008-08-21 06:37:00,2.23727,2.23752,2.23146,2.23739,6000000.0
2008-08-21 06:38:00,2.23292,2.23557,2.23173,2.23521,15500000.0
2008-08-21 06:39:00,2.23679,2.23727,2.23458,2.23727,7250000.0
2008-08-21 06:40:00,2.23569,2.23699,2.23365,2.23619,7000000.0
2008-08-21 06:41:00,2.23566,2.23639,2.23192,2.23639,8000000.0
2008-08-21 06:42:00,2.234,2.23661,2.23294,2.23454,7880000.0
2008-08-21 06:43:00,2.23517,2.23728,2.23402,2.2363,12010000.0
2008-08-21 06:44:00,2.23106,2.23694,2.23106,2.23523,6750000.0
2008-08-21 06:45:00,2.23622,2.23629,2.23283,2.23411,12500000.0
2008-08-21 06:46:00,2.23546,2.23546,2.22933,2.23494,9000000.0
2008-08-21 06:47:00,2.23566,2.23566,2.22935,2.23544,9880000.0
2008-08-21 06:48:00,2.23507,2.23539,2.23113,2.23139,11000000.0
2008-08-21 06:49:00,2.23516,2.23564,2.23033,2.23564,11500000.0
2008-08-21 06:50:00,2.23408,2.23599,2.23197,2.23197,7000000.0
2008-08-21 06:51:00,2.23568,2.23593,2.23432,2.2356,6250000.0
2008-08-21 06:52:00,2.23346,2.23472,2.2327,2.23397,6000000.0
2008-08-21 06:53:00,2.23508,2.23571,2.23142,2.23571,9750000.0
2008-08-21 06:54:00,2.23507,2.23507,2.22905,2.23299,13250000.0
2008-08-21 06:55:00,2.23553,2.23573,2.23128,2.23541,12250000.0
2008-08-21 06:56:00,2.23555,2.23605,2.231,2.23401,5750000.0
2008-08-21 06:57:00,2.23376,2.23634,2.23287,2.23574,12750000.0
2008-08-21 06:58:00,2.2305,2.23584,2.2305,2.23552,5500000.0
2008-08-21 06:59:00,2.23612,2.23612,2.23467,2.23595,5880000.0
2008-08-21 07:00:00,2.23524,2.23524,2.23223,2.23495,5500000.0
2008-08-21 07:01:00,2.2339,2.23585,2.23278,2.23542,6130000.0
2008-08-21 07:02:00,2.23512,2.23533,2.23087,2.23311,10130000.0
2008-08-21 07:03:00,2.23383,2.23528,2.23096,2.23294,6250000.0
2008-08-21 07:04:00,2.23392,2.23567,2.23057,2.23567,11380000.0
2008-08-21 07:05:00,2.23201,2.23496,2.22907,2.23079,14000000.0
2008-08-21 07:06:00,2.23509,2.23559,2.23138,2.23546,5500000.0
2008-08-21 07:07:00,2.23213,2.23534,2.23213,2.23482,8000000.0
2008-08-21 07:08:00,2.23415,2.2344,2.23165,2.23403,6000000.0
2008-08-21 07:09:00,2.23477,2.23477,2.23255,2.23255,8250000.0
2008-08-21 07:10:00,2.23449,2.23457,2.23051,2.23457,10500000.0
2008-08-21 07:11:00,2.23376,2.23429,2.2317,2.23299,5750000.0
2008-08-21 07:12:00,2.23166,2.23477,2.23166,2.23242,6000000.0
2008-08-21 07:13:00,2.23425,2.23473,2.22864,2.22864,10000000.0
2008-08-21 07:14:00,2.23253,2.23462,2.23253,2.23445,7500000.0
2008-08-21 07:15:00,2.23502,2.23502,2.22959,2.22959,6250000.0
2008-08-21 07:16:00,2.23179,2.23436,2.23103,2.2337,8500000.0
2008-08-21 07:17:00,2.23399,2.23399,2.22861,2.22999,7630000.0
2008-08-21 07:18:00,2.23344,2.23424,2.23236,2.23361,10760000.0
2008-08-21 07:19:00,2.23029,2.23401,2.23029,2.23125,7750000.0
2008-08-21 07:20:00,2.23166,2.23407,2.23149,2.23316,8380000.0
2008-08-21 07:21:00,2.23296,2.23309,2.22809,2.23309,11130000.0
2008-08-21 07:22:00,2.23298,2.23311,2.22721,2.2306,9750000.0
2008-08-21 07:23:00,2.23367,2.23373,2.23202,2.23341,11000000.0
2008-08-21 07:24:00,2.2335,2.23351,2.23188,2.23255,6250000.0
2008-08-21 07:25:00,2.23592,2.23658,2.23109,2.23547,12000000.0
2008-08-21 07:26:00,2.23485,2.23619,2.23235,2.23235,14500000.0
2008-08-21 07:27:00,2.23125,2.23604,2.23125,2.23594,11380000.0
2008-08-21 07:28:00,2.23496,2.23652,2.23206,2.2333,11380000.0
2008-08-21 07:29:00,2.23634,2.23656,2.23432,2.23597,9250000.0
2008-08-21 07:30:00,2.23473,2.23663,2.23308,2.23308,11130000.0
2008-08-21 07:31:00,2.23634,2.23671,2.23313,2.23374,16760000.0
2008-08-21 07:32:00,2.23307,2.23734,2.23018,2.236,10880000.0
2008-08-21 07:33:00,2.23528,2.23528,2.23352,2.23352,6500000.0
2008-08-21 07:34:00,2.23302,2.23595,2.23302,2.23521,8000000.0
2008-08-21 07:35:00,2.23401,2.23535,2.22974,2.23475,10750000.0
2008-08-21 07:36:00,2.23024,2.23589,2.23024,2.23385,7000000.0
2008-08-21 07:37:00,2.23252,2.23501,2.23154,2.23154,11010000.0
2008-08-21 07:38:00,2.23437,2.23611,2.23193,2.23565,12000000.0
2008-08-21 07:39:00,2.23374,2.2366,2.23235,2.23235,5250000.0
2008-08-21 07:40:00,2.23496,2.23528,2.23249,2.23438,7750000.0
2008-08-21 07:41:00,2.23486,2.23574,2.23095,2.23574,10130000.0
2008-08-21 07:42:00,2.23289,2.23505,2.23109,2.23398,9130000.0
2008-08-21 07:43:00,2.23502,2.23566,2.23072,2.23268,7750000.0
2008-08-21 07:44:00,2.232,2.2352,2.23131,2.23464,12250000.0
2008-08-21 07:45:00,2.23132,2.23615,2.23132,2.23615,6750000.0
2008-08-21 07:46:00,2.23035,2.23551,2.22986,2.23348,8250000.0
2008-08-21 07:47:00,2.23212,2.23659,2.23212,2.23275,11500000.0
2008-08-21 07:48:00,2.23693,2.23693,2.23167,2.23397,9880000.0
2008-08-21 07:49:00,2.2327,2.23582,2.23194,2.23354,8500000.0
2008-08-21 07:50:00,2.23473,2.23636,2.23062,2.23423,11750000.0
2008-08-21 07:51:00,2.23179,2.23586,2.23179,2.23378,6000000.0
2008-08-21 07:52:00,2.23377,2.23516,2.23111,2.23311,9000000.0
2008-08-21 07:53:00,2.23244,2.23481,2.23161,2.23468,6000000.0
2008-08-21 07:54:00,2.2343,2.23679,2.23009,2.23679,8500000.0
2008-08-21 07:55:00,2.23495,2.23528,2.23101,2.23101,5510000.0
2008-08-21 07:56:00,2.23391,2.235,2.231,2.23201,14000000.0
2008-08-21 07:57:00,2.23389,2.23544,2.22865,2.23544,5750000.0
2008-08-21 07:58:00,2.23473,2.2348,2.23004,2.23042,7750000.0
2008-08-21 07:59:00,2.23199,2.23542,2.22972,2.2349,13130000.0
2008-08-21 08:00:00,2.2339,2.23577,2.22723,2.23577,7380000.0
2008-08-21 08:01:00,2.23118,2.2356,2.22836,2.23394,10010000.0
2008-08-21 08:02:00,2.23455,2.23474,2.23044,2.2313,10000000.0
2008-08-21 08:03:00,2.23507,2.23592,2.23087,2.23152,9750000.0
2008-08-21 08:04:00,2.23281,2.23576,2.23121,2.23351,8880000.0
2008-08-21 08:05:00,2.23402,2.23402,2.22905,2.23268,13000000.0
2008-08-21 08:06:00,2.23419,2.23419,2.22958,2.23089,8380000.0
2008-08-21 08:07:00,2.23015,2.23544,2.23015,2.23493,6000000.0
2008-08-21 08:08:00,2.23457,2.2346,2.23242,2.2346,6000000.0
2008-08-21 08:09:00,2.23229,2.23545,2.23147,2.23384,6500000.0
2008-08-21 08:10:00,2.22957,2.23493,2.22957,2.23486,10880000.0
2008-08-21 08:11:00,2.2341,2.23738,2.23108,2.23427,10750000.0
2008-08-21 08:12:00,2.2312,2.23619,2.2312,2.23532,6000000.0
2008-08-21 08:13:00,2.23443,2.23534,2.23049,2.23109,13250000.0
2008-08-21 08:14:00,2.23468,2.23517,2.2284,2.23202,6250000.0
2008-08-21 08:15:00,2.23417,2.23456,2.23195,2.2329,5500000.0
2008-08-21 08:16:00,2.23548,2.23548,2.2316,2.23268,8250000.0
2008-08-21 08:17:00,2.23641,2.23749,2.23064,2.2328,11130000.0
2008-08-21 08:18:00,2.23154,2.23568,2.22948,2.22948,9250000.0
2008-08-21 08:19:00,2.23562,2.23562,2.23217,2.23456,7000000.0
2008-08-21 08:20:00,2.23562,2.2358,2.22971,2.22971,12000000.0
2008-08-21 08:21:00,2.23511,2.23528,2.2324,2.23354,6000000.0
2008-08-21 08:22:00,2.23619,2.23619,2.23074,2.23074,10630000.0
2008-08-21 08:23:00,2.22886,2.23527,2.22886,2.2305,10750000.0
2008-08-21 08:24:00,2.2344,2.2344,2.23067,2.23067,5880000.0
2008-08-21 08:25:00,2.23169,2.23312,2.22815,2.23127,7880000.0
2008-08-21 08:26:00,2.23332,2.23371,2.22934,2.23197,10250000.0
2008-08-21 08:27:00,2.23403,2.2342,2.229,2.23137,6380000.0
2008-08-21 08:28:00,2.23444,2.23517,2.22772,2.23182,6500000.0
2008-08-21 08:29:00,2.23103,2.2339,2.22872,2.23359,7250000.0
2008-08-21 08:30:00,2.23201,2.23439,2.231,2.23355,8500000.0
2008-08-21 08:31:00,2.23105,2.23458,2.22938,2.23448,13250000.0
2008-08-21 08:32:00,2.23183,2.23411,2.22822,2.23319,7250000.0
2008-08-21 08:33:00,2.23197,2.23485,2.23021,2.23021,9750000.0
2008-08-21 08:34:00,2.23428,2.2348,2.23069,2.23069,5250000.0
2008-08-21 08:35:00,2.23424,2.23515,2.23161,2.23262,13000000.0
2008-08-21 08:36:00,2.23425,2.23509,2.23299,2.23431,6500000.0
2008-08-21 08:37:00,2.23601,2.23601,2.2324,2.2324,9250000.0
2008-08-21 08:38:00,2.23334,2.23475,2.23189,2.23321,9500000.0
2008-08-21 08:39:00,2.23153,2.23338,2.23091,2.23091,10750000.0
2008-08-21 08:40:00,2.22893,2.23295,2.22893,2.23095,7750000.0
2008-08-21 08:41:00,2.23063,2.2342,2.23045,2.23187,9000000.0
2008-08-21 08:42:00,2.22987,2.23237,2.22857,2.23133,9380000.0
2008-08-21 08:43:00,2.23291,2.23321,2.22972,2.22972,6750000.0
2008-08-21 08:44:00,2.23103,2.23267,2.22769,2.22963,7000000.0
2008-08-21 08:45:00,2.23164,2.23164,2.22616,2.22851,7760000.0
2008-08-21 08:46:00,2.22923,2.22962,2.22564,2.22859,10250000.0
2008-08-21 08:47:00,2.23272,2.23272,2.22664,2.22669,7250000.0
2008-08-21 08:48:00,2.22667,2.2314,2.22583,2.22861,8750000.0
2008-08-21 08:49:00,2.22763,2.23116,2.22763,2.23067,10250000.0
2008-08-21 08:50:00,2.23063,2.23092,2.22762,2.2296,5500000.0
2008-08-21 08:51:00,2.23096,2.23193,2.22529,2.22875,7500000.0
2008-08-21 08:52:00,2.22884,2.23194,2.22787,2.22885,5250000.0
2008-08-21 08:53:00,2.22956,2.23116,2.22665,2.22797,15500000.0
2008-08-21 08:54:00,2.22997,2.23141,2.22791,2.22925,8250000.0
2008-08-21 08:55:00,2.2266,2.22897,2.22439,2.22805,12130000.0
2008-08-21 08:56:00,2.22872,2.22872,2.22545,2.22545,6380000.0
2008-08-21 08:57:00,2.2254,2.22831,2.22417,2.22537,9250000.0
2008-08-21 08:58:00,2.22425,2.22642,2.22047,2.22454,9000000.0
2008-08-21 08:59:00,2.22792,2.22792,2.2233,2.22516,9630000.0
2008-08-21 09:00:00,2.22846,2.22846,2.22229,2.22562,8250000.0
2008-08-21 09:01:00,2.22628,2.22854,2.22368,2.2277,9380000.0
2008-08-21 09:02:00,2.22684,2.22911,2.22522,2.22522,10380000.0
2008-08-21 09:03:00,2.22952,2.23093,2.22662,2.22786,11000000.0
2008-08-21 09:04:00,2.22856,2.23077,2.22533,2.22855,5250000.0
2008-08-21 09:05:00,2.22754,2.23151,2.22737,2.23035,9380000.0
2008-08-21 09:06:00,2.22937,2.23244,2.22815,2.22915,7500000.0
2008-08-21 09:07:00,2.23275,2.23305,2.23002,2.23171,14250000.0
2008-08-21 09:08:00,2.22871,2.23287,2.22858,2.22858,9250000.0
2008-08-21 09:09:00,2.23213,2.23213,2.22992,2.23006,6390000.0
2008-08-21 09:10:00,2.22929,2.23215,2.2271,2.23078,8000000.0
2008-08-21 09:11:00,2.23235,2.23289,2.22645,2.23238,11630000.0
2008-08-21 09:12:00,2.23182,2.23227,2.23063,2.23152,9000000.0
2008-08-21 09:13:00,2.23204,2.23204,2.22819,2.23113,7500000.0
2008-08-21 09:14:00,2.23183,2.23219,2.22595,2.23096,6000000.0
2008-08-21 09:15:00,2.23085,2.23191,2.22657,2.2306,8130000.0
2008-08-21 09:16:00,2.23147,2.23147,2.22742,2.22895,8750000.0
2008-08-21 09:17:00,2.23155,2.23216,2.22642,2.23064,11500000.0
2008-08-21 09:18:00,2.23335,2.23335,2.22773,2.23285,7500000.0
2008-08-21 09:19:00,2.23249,2.23347,2.22832,2.23326,10250000.0
2008-08-21 09:20:00,2.23199,2.23489,2.23132,2.23391,12000000.0
2008-08-21 09:21:00,2.23191,2.23388,2.23133,2.23299,13000000.0
2008-08-21 09:22:00,2.23153,2.2332,2.2281,2.23167,12250000.0
2008-08-21 09:23:00,2.23147,2.2329,2.23091,2.2329,5250000.0
2008-08-21 09:24:00,2.23351,2.2337,2.22872,2.23205,11750000.0
2008-08-21 09:25:00,2.23217,2.23264,2.23015,2.23264,10130000.0
2008-08-21 09:26:00,2.23001,2.23502,2.22918,2.23348,13880000.0
2008-08-21 09:27:00,2.2303,2.23447,2.2303,2.23175,5500000.0
2008-08-21 09:28:00,2.23529,2.23541,2.23322,2.23494,8250000.0
2008-08-21 09:29:00,2.23615,2.23704,2.2329,2.23704,16500000.0
2008-08-21 09:30:00,2.23763,2.23763,2.23239,2.23627,8130000.0
2008-08-21 09:31:00,2.23829,2.23919,2.23564,2.23919,10630000.0
2008-08-21 09:32:00,2.23878,2.2399,2.23575,2.23866,10750000.0
2008-08-21 09:33:00,2.23895,2.23909,2.23519,2.23883,10750000.0
2008-08-21 09:34:00,2.23846,2.23912,2.23665,2.23861,10380000.0
2008-08-21 09:35:00,2.23689,2.23843,2.23532,2.2357,9750000.0
2008-08-21 09:36:00,2.2328,2.23859,2.2328,2.23658,8250000.0
2008-08-21 09:37:00,2.23668,2.23918,2.23557,2.23887,7130000.0
2008-08-21 09:38:00,2.23773,2.23866,2.23455,2.23759,10500000.0
2008-08-21 09:39:00,2.2393,2.24181,2.23789,2.24181,10380000.0
2008-08-21 09:40:00,2.23963,2.24111,2.23607,2.2396,11000000.0
2008-08-21 09:41:00,2.23943,2.24029,2.23807,2.23966,7130000.0
2008-08-21 09:42:00,2.23959,2.24102,2.23559,2.24102,12000000.0
2008-08-21 09:43:00,2.24216,2.24216,2.236,2.24053,8630000.0
2008-08-21 09:44:00,2.23993,2.24024,2.23825,2.24024,9380000.0
2008-08-21 09:45:00,2.23649,2.23926,2.2325,2.23812,10000000.0
2008-08-21 09:46:00,2.23678,2.24112,2.23678,2.24112,8250000.0
2008-08-21 09:47:00,2.23889,2.24115,2.23795,2.23961,5250000.0
2008-08-21 09:48:00,2.24001,2.24223,2.23941,2.24223,10880000.0
2008-08-21 09:49:00,2.24281,2.24323,2.24001,2.24101,7000000.0
2008-08-21 09:50:00,2.2418,2.24231,2.23733,2.24231,5630000.0
2008-08-21 09:51:00,2.23929,2.24272,2.23929,2.24085,10750000.0
2008-08-21 09:52:00,2.2428,2.2429,2.23984,2.24222,8250000.0
2008-08-21 09:53:00,2.24066,2.24229,2.23999,2.24201,7630000.0
2008-08-21 09:54:00,2.24145,2.24145,2.23821,2.24129,8750000.0
2008-08-21 09:55:00,2.23928,2.24199,2.23622,2.23886,12250000.0
2008-08-21 09:56:00,2.23713,2.24093,2.23622,2.24046,9250000.0
2008-08-21 09:57:00,2.24154,2.24154,2.23684,2.23902,14000000.0
2008-08-21 09:58:00,2.2395,2.23962,2.23339,2.23962,8630000.0
2008-08-21 09:59:00,2.2379,2.24007,2.23701,2.23701,11750000.0
2008-08-21 10:00:00,2.23823,2.23823,2.23176,2.23488,8500000.0
2008-08-21 10:01:00,2.23639,2.2379,2.23444,2.23608,8630000.0
2008-08-21 10:02:00,2.23734,2.23848,2.23404,2.23643,14000000.0
2008-08-21 10:03:00,2.23755,2.23879,2.23497,2.23698,13630000.0
2008-08-21 10:04:00,2.23708,2.23908,2.23429,2.2386,10750000.0
2008-08-21 10:05:00,2.23919,2.23973,2.23366,2.23961,10130000.0
2008-08-21 10:06:00,2.23867,2.2394,2.23734,2.23734,7500000.0
2008-08-21 10:07:00,2.23702,2.23944,2.2348,2.23746,9380000.0
2008-08-21 10:08:00,2.23669,2.24008,2.23554,2.23653,6250000.0
2008-08-21 10:09:00,2.23435,2.23966,2.23435,2.23702,14880000.0
2008-08-21 10:10:00,2.23834,2.23955,2.23626,2.2377,8250000.0
2008-08-21 10:11:00,2.23708,2.23997,2.23625,2.23625,5500000.0
2008-08-21 10:12:00,2.23884,2.23934,2.23772,2.23934,6750000.0
2008-08-21 10:13:00,2.23884,2.23897,2.23512,2.23512,7500000.0
2008-08-21 10:14:00,2.23934,2.23939,2.23513,2.23939,7630000.0
2008-08-21 10:15:00,2.23558,2.24029,2.23469,2.2388,10000000.0
2008-08-21 10:16:00,2.23884,2.23884,2.23626,2.23626,6250000.0
2008-08-21 10:17:00,2.23772,2.23938,2.23605,2.23895,6750000.0
2008-08-21 10:18:00,2.23637,2.23882,2.23581,2.23607,6500000.0
2008-08-21 10:19:00,2.23795,2.23839,2.23451,2.23839,5500000.0
2008-08-21 10:20:00,2.2379,2.23918,2.23479,2.23594,8750000.0
2008-08-21 10:21:00,2.23776,2.23789,2.23387,2.23772,10880000.0
2008-08-21 10:22:00,2.23779,2.23834,2.23683,2.2375,8250000.0
2008-08-21 10:23:00,2.23773,2.23884,2.23684,2.23884,6000000.0
2008-08-21 10:24:00,2.23819,2.23892,2.23535,2.23762,10500000.0
2008-08-21 10:25:00,2.23698,2.23906,2.23562,2.23876,11250000.0
2008-08-21 10:26:00,2.23821,2.23821,2.23632,2.23737,5250000.0
2008-08-21 10:27:00,2.23752,2.23869,2.23079,2.23565,12000000.0
2008-08-21 10:28:00,2.23325,2.23874,2.23325,2.23648,9750000.0
2008-08-21 10:29:00,2.23597,2.23791,2.23581,2.23672,7380000.0
2008-08-21 10:30:00,2.23491,2.23779,2.22979,2.23185,12630000.0
2008-08-21 10:31:00,2.23719,2.23743,2.23314,2.23398,9000000.0
2008-08-21 10:32:00,2.23819,2.23827,2.23453,2.23637,7500000.0
2008-08-21 10:33:00,2.23852,2.23891,2.23497,2.23777,14750000.0
2008-08-21 10:34:00,2.23773,2.23897,2.23488,2.23861,8510000.0
2008-08-21 10:35:00,2.23891,2.24003,2.23521,2.23581,11380000.0
2008-08-21 10:36:00,2.24092,2.24132,2.23684,2.23924,12260000.0
2008-08-21 10:37:00,2.24087,2.24157,2.23768,2.2385,13250000.0
2008-08-21 10:38:00,2.23866,2.24048,2.23793,2.24012,6750000.0
2008-08-21 10:39:00,2.24185,2.24191,2.23947,2.23947,5500000.0
2008-08-21 10:40:00,2.24148,2.2415,2.23656,2.23656,9500000.0
2008-08-21 10:41:00,2.23977,2.24148,2.23749,2.23749,7000000.0
2008-08-21 10:42:00,2.24053,2.24094,2.23855,2.23919,10500000.0
2008-08-21 10:43:00,2.24106,2.24133,2.23718,2.23864,9750000.0
2008-08-21 10:44:00,2.24008,2.24008,2.23397,2.23757,7500000.0
2008-08-21 10:45:00,2.23958,2.24131,2.23684,2.24131,7000000.0
2008-08-21 10:46:00,2.24085,2.24104,2.2375,2.24068,8500000.0
2008-08-21 10:47:00,2.24055,2.24096,2.23588,2.23993,10250000.0
2008-08-21 10:48:00,2.23843,2.24094,2.23843,2.24094,7500000.0
2008-08-21 10:49:00,2.24066,2.24066,2.23228,2.23721,10880000.0
2008-08-21 10:50:00,2.23613,2.23956,2.23563,2.23653,9750000.0
2008-08-21 10:51:00,2.23859,2.23971,2.23761,2.23859,8630000.0
2008-08-21 10:52:00,2.2393,2.23976,2.23764,2.23866,9500000.0
2008-08-21 10:53:00,2.23947,2.23953,2.23777,2.23915,5500000.0
2008-08-21 10:54:00,2.23802,2.23942,2.23743,2.239,6500000.0
2008-08-21 10:55:00,2.2389,2.24053,2.23681,2.24053,10500000.0
2008-08-21 10:56:00,2.23627,2.23974,2.23489,2.23705,7760000.0
2008-08-21 10:57:00,2.23904,2.23904,2.23633,2.23902,7130000.0
2008-08-21 10:58:00,2.238,2.23898,2.23638,2.23742,8500000.0
2008-08-21 10:59:00,2.23734,2.23755,2.23619,2.23675,6250000.0
2008-08-21 11:00:00,2.23658,2.23788,2.2357,2.23726,12630000.0
2008-08-21 11:01:00,2.23651,2.23793,2.23339,2.2357,11000000.0
2008-08-21 11:02:00,2.23864,2.23864,2.23639,2.23702,7000000.0
2008-08-21 11:03:00,2.23749,2.23816,2.23338,2.23732,9380000.0
2008-08-21 11:04:00,2.23567,2.23785,2.23397,2.23785,6000000.0
2008-08-21 11:05:00,2.23831,2.23831,2.23299,2.23428,6750000.0
2008-08-21 11:06:00,2.23727,2.23737,2.23062,2.23696,14510000.0
2008-08-21 11:07:00,2.23637,2.23791,2.23497,2.23682,7880000.0
2008-08-21 11:08:00,2.23654,2.23788,2.23232,2.23632,9750000.0
2008-08-21 11:09:00,2.23821,2.23879,2.23602,2.23806,6250000.0
2008-08-21 11:10:00,2.23803,2.23904,2.2338,2.2371,12380000.0
2008-08-21 11:11:00,2.23704,2.23853,2.23572,2.2377,5250000.0
2008-08-21 11:12:00,2.23848,2.2393,2.23602,2.23887,11500000.0
2008-08-21 11:13:00,2.23823,2.23945,2.23516,2.23819,7000000.0
2008-08-21 11:14:00,2.23776,2.23928,2.23596,2.23621,8130000.0
2008-08-21 11:15:00,2.23849,2.23912,2.23495,2.23791,8500000.0
2008-08-21 11:16:00,2.23713,2.23963,2.23698,2.23963,12250000.0
2008-08-21 11:17:00,2.23829,2.24039,2.23696,2.23944,6380000.0
2008-08-21 11:18:00,2.23615,2.23895,2.23615,2.2383,9630000.0
2008-08-21 11:19:00,2.23848,2.23903,2.23652,2.23793,7250000.0
2008-08-21 11:20:00,2.23541,2.23803,2.23292,2.23463,8250000.0
2008-08-21 11:21:00,2.23718,2.23909,2.23308,2.23805,10750000.0
2008-08-21 11:22:00,2.2389,2.23975,2.23785,2.23925,5380000.0
2008-08-21 11:23:00,2.23969,2.24041,2.2354,2.23863,12000000.0
2008-08-21 11:24:00,2.23952,2.2399,2.23374,2.23948,14380000.0
2008-08-21 11:25:00,2.24012,2.24211,2.23671,2.23671,15500000.0
2008-08-21 11:26:00,2.2391,2.23986,2.2363,2.23986,8500000.0
2008-08-21 11:27:00,2.23918,2.23924,2.23515,2.23924,7750000.0
2008-08-21 11:28:00,2.23911,2.2404,2.23742,2.24017,6880000.0
2008-08-21 11:29:00,2.24023,2.2403,2.2358,2.23952,6750000.0
2008-08-21 11:30:00,2.23935,2.23997,2.2368,2.23956,8880000.0
2008-08-21 11:31:00,2.24007,2.2402,2.23772,2.23882,10000000.0
2008-08-21 11:32:00,2.23735,2.24019,2.23668,2.23919,13000000.0
2008-08-21 11:33:00,2.23985,2.23985,2.23472,2.23472,11250000.0
2008-08-21 11:34:00,2.23702,2.23926,2.23562,2.23926,5250000.0
2008-08-21 11:35:00,2.23978,2.23978,2.23443,2.23807,5750000.0
2008-08-21 11:36:00,2.23832,2.23841,2.23514,2.23841,5500000.0
2008-08-21 11:37:00,2.23828,2.23884,2.23509,2.23709,7750000.0
2008-08-21 11:38:00,2.23594,2.23903,2.23594,2.2379,5250000.0
2008-08-21 11:39:00,2.23931,2.24045,2.2374,2.23778,12750000.0
2008-08-21 11:40:00,2.23667,2.24053,2.23518,2.2401,7500000.0
2008-08-21 11:41:00,2.23943,2.23967,2.23294,2.23967,5500000.0
2008-08-21 11:42:00,2.24029,2.24069,2.23662,2.24002,12750000.0
2008-08-21 11:43:00,2.23932,2.23997,2.23607,2.23997,7250000.0
2008-08-21 11:44:00,2.24155,2.24155,2.23683,2.23789,7250000.0
2008-08-21 11:45:00,2.24103,2.24143,2.2391,2.24138,12000000.0
2008-08-21 11:46:00,2.24101,2.24197,2.23805,2.24106,8380000.0
2008-08-21 11:47:00,2.24114,2.24363,2.24047,2.24303,6250000.0
2008-08-21 11:48:00,2.24194,2.24474,2.24194,2.24469,10500000.0
2008-08-21 11:49:00,2.24393,2.24504,2.23925,2.24409,10250000.0
2008-08-21 11:50:00,2.24297,2.24612,2.24177,2.24395,7880000.0
2008-08-21 11:51:00,2.24327,2.24526,2.24126,2.24244,10000000.0
2008-08-21 11:52:00,2.2435,2.24561,2.24175,2.24245,15750000.0
2008-08-21 11:53:00,2.24595,2.24595,2.24071,2.24301,6750000.0
2008-08-21 11:54:00,2.24454,2.24541,2.24367,2.24524,8750000.0
2008-08-21 11:55:00,2.24397,2.24435,2.24157,2.24331,10500000.0
2008-08-21 11:56:00,2.24391,2.24495,2.23994,2.24491,7250000.0
2008-08-21 11:57:00,2.243,2.24626,2.24198,2.24468,14750000.0
2008-08-21 11:58:00,2.24379,2.24527,2.24021,2.24251,6500000.0
2008-08-21 11:59:00,2.24352,2.24621,2.24305,2.24476,7750000.0
2008-08-21 12:00:00,2.24436,2.24582,2.2434,2.24561,9380000.0
2008-08-21 12:01:00,2.24453,2.24453,2.24139,2.2438,9750000.0
2008-08-21 12:02:00,2.24393,2.24524,2.24247,2.24524,10000000.0
2008-08-21 12:03:00,2.24508,2.24542,2.24023,2.24319,5500000.0
2008-08-21 12:04:00,2.24387,2.24679,2.24221,2.24515,10000000.0
2008-08-21 12:05:00,2.2439,2.24519,2.24062,2.24405,6630000.0
2008-08-21 12:06:00,2.24513,2.24513,2.23946,2.24072,12000000.0
2008-08-21 12:07:00,2.24221,2.24459,2.24221,2.24223,6000000.0
2008-08-21 12:08:00,2.24353,2.24353,2.24098,2.24248,7250000.0
2008-08-21 12:09:00,2.24411,2.24411,2.23982,2.24281,10760000.0
2008-08-21 12:10:00,2.2456,2.2456,2.23792,2.24375,10250000.0
2008-08-21 12:11:00,2.24271,2.24433,2.23792,2.24206,7000000.0
2008-08-21 12:12:00,2.24286,2.24455,2.24134,2.24366,8750000.0
2008-08-21 12:13:00,2.24046,2.24565,2.24046,2.24565,6630000.0
2008-08-21 12:14:00,2.24504,2.24504,2.24019,2.24418,10630000.0
2008-08-21 12:15:00,2.24428,2.24583,2.24171,2.24497,6880000.0
2008-08-21 12:16:00,2.24299,2.24634,2.24299,2.24482,14250000.0
2008-08-21 12:17:00,2.2403,2.24403,2.2403,2.24403,8130000.0
2008-08-21 12:18:00,2.24469,2.24469,2.24041,2.24041,14750000.0
2008-08-21 12:19:00,2.2439,2.2439,2.24047,2.24264,7000000.0
2008-08-21 12:20:00,2.24028,2.24269,2.23775,2.24152,9000000.0
2008-08-21 12:21:00,2.2406,2.24392,2.23707,2.24141,9880000.0
2008-08-21 12:22:00,2.24141,2.2437,2.23795,2.24241,7750000.0
2008-08-21 12:23:00,2.24215,2.24434,2.23994,2.24432,10000000.0
2008-08-21 12:24:00,2.24408,2.24459,2.23943,2.23943,13250000.0
2008-08-21 12:25:00,2.24227,2.244,2.23921,2.24222,6500000.0
2008-08-21 12:26:00,2.24306,2.24389,2.23932,2.23932,9750000.0
2008-08-21 12:27:00,2.2421,2.24311,2.24065,2.24256,7000000.0
2008-08-21 12:28:00,2.24297,2.24382,2.23975,2.24255,8750000.0
2008-08-21 12:29:00,2.24269,2.24313,2.2389,2.23917,9750000.0
2008-08-21 12:30:00,2.24207,2.24351,2.23974,2.23974,6000000.0
2008-08-21 12:31:00,2.24226,2.24345,2.24058,2.24345,6000000.0
2008-08-21 12:32:00,2.2427,2.24283,2.23735,2.24109,6500000.0
2008-08-21 12:33:00,2.24197,2.24437,2.24061,2.24342,6750000.0
2008-08-21 12:34:00,2.24509,2.24509,2.23962,2.24491,10250000.0
2008-08-21 12:35:00,2.24363,2.24435,2.23982,2.24275,7750000.0
2008-08-21 12:36:00,2.24398,2.2449,2.23988,2.24381,9880000.0
2008-08-21 12:37:00,2.24457,2.24538,2.24124,2.24158,10130000.0
2008-08-21 12:38:00,2.24415,2.24418,2.24028,2.24028,9010000.0
2008-08-21 12:39:00,2.24466,2.24467,2.24162,2.24401,12250000.0
2008-08-21 12:40:00,2.23956,2.24464,2.23956,2.24361,9750000.0
2008-08-21 12:41:00,2.24469,2.24522,2.23968,2.23968,10000000.0
2008-08-21 12:42:00,2.24283,2.24412,2.24201,2.24353,6000000.0
2008-08-21 12:43:00,2.24357,2.24417,2.24134,2.24347,11500000.0
2008-08-21 12:44:00,2.24217,2.24505,2.23968,2.24242,9000000.0
2008-08-21 12:45:00,2.2423,2.24232,2.23827,2.24232,13880000.0
2008-08-21 12:46:00,2.24029,2.24266,2.24029,2.24227,5750000.0
2008-08-21 12:47:00,2.24272,2.24313,2.23992,2.24313,5130000.0
2008-08-21 12:48:00,2.24336,2.24417,2.23908,2.24125,7500000.0
2008-08-21 12:49:00,2.24285,2.24285,2.23851,2.24232,12130000.0
2008-08-21 12:50:00,2.24252,2.24362,2.24138,2.24177,13000000.0
2008-08-21 12:51:00,2.24062,2.24398,2.23809,2.23983,8250000.0
2008-08-21 12:52:00,2.24297,2.24297,2.23808,2.23842,9500000.0
2008-08-21 12:53:00,2.24147,2.24322,2.23979,2.23979,10750000.0
2008-08-21 12:54:00,2.24166,2.24301,2.23961,2.24181,17500000.0
2008-08-21 12:55:00,2.24015,2.24238,2.238,2.24073,10380000.0
2008-08-21 12:56:00,2.23968,2.24364,2.23702,2.24122,10750000.0
2008-08-21 12:57:00,2.2403,2.24204,2.2378,2.2407,9000000.0
2008-08-21 12:58:00,2.24051,2.24131,2.23644,2.24012,5880000.0
2008-08-21 12:59:00,2.23875,2.24091,2.23661,2.23886,10750000.0
2008-08-21 13:00:00,2.24016,2.24259,2.23726,2.24095,9500000.0
2008-08-21 13:01:00,2.24018,2.24172,2.23818,2.23908,7750000.0
2008-08-21 13:02:00,2.24023,2.24122,2.23755,2.24041,11000000.0
2008-08-21 13:03:00,2.23641,2.24053,2.23641,2.23974,10500000.0
2008-08-21 13:04:00,2.23909,2.24092,2.23665,2.24036,9000000.0
2008-08-21 13:05:00,2.23767,2.24081,2.23746,2.24045,11250000.0
2008-08-21 13:06:00,2.23751,2.24111,2.23559,2.23796,6500000.0
2008-08-21 13:07:00,2.23641,2.24128,2.23641,2.23788,10130000.0
2008-08-21 13:08:00,2.23946,2.23946,2.23555,2.23755,5750000.0
2008-08-21 13:09:00,2.23884,2.23884,2.23458,2.23785,6750000.0
2008-08-21 13:10:00,2.2395,2.2395,2.2365,2.23842,11500000.0
2008-08-21 13:11:00,2.23828,2.23828,2.23536,2.23656,8750000.0
2008-08-21 13:12:00,2.23811,2.23811,2.23516,2.23587,7750000.0
2008-08-21 13:13:00,2.23614,2.23858,2.23481,2.23625,10250000.0
2008-08-21 13:14:00,2.23556,2.23909,2.23289,2.23909,5500000.0
2008-08-21 13:15:00,2.2382,2.24019,2.23435,2.23435,6380000.0
2008-08-21 13:16:00,2.23743,2.23887,2.23298,2.23834,9250000.0
2008-08-21 13:17:00,2.23848,2.24005,2.23659,2.23718,12750000.0
2008-08-21 13:18:00,2.23801,2.24021,2.23485,2.238,6630000.0
2008-08-21 13:19:00,2.23804,2.23917,2.23214,2.23556,7500000.0
2008-08-21 13:20:00,2.23497,2.23878,2.23443,2.23549,10000000.0
2008-08-21 13:21:00,2.23599,2.23821,2.23427,2.23752,7000000.0
2008-08-21 13:22:00,2.23849,2.23851,2.23379,2.23379,9500000.0
2008-08-21 13:23:00,2.23755,2.23872,2.23562,2.23765,8750000.0
2008-08-21 13:24:00,2.23806,2.23905,2.23422,2.23842,10500000.0
2008-08-21 13:25:00,2.23902,2.23913,2.23247,2.23585,9750000.0
2008-08-21 13:26:00,2.23671,2.23851,2.23502,2.23651,8250000.0
2008-08-21 13:27:00,2.23792,2.23792,2.2329,2.23408,10000000.0
2008-08-21 13:28:00,2.23278,2.23792,2.23278,2.23405,10510000.0
2008-08-21 13:29:00,2.23633,2.2375,2.23325,2.23325,8000000.0
2008-08-21 13:30:00,2.23169,2.2365,2.23169,2.23578,6500000.0
2008-08-21 13:31:00,2.23327,2.23598,2.23201,2.23525,8750000.0
2008-08-21 13:32:00,2.23641,2.23761,2.23547,2.23643,6250000.0
2008-08-21 13:33:00,2.23419,2.23793,2.23188,2.2366,15250000.0
2008-08-21 13:34:00,2.23386,2.23627,2.23373,2.23546,7500000.0
2008-08-21 13:35:00,2.23413,2.23629,2.23256,2.23599,10000000.0
2008-08-21 13:36:00,2.23656,2.23656,2.23151,2.23419,10000000.0
2008-08-21 13:37:00,2.23258,2.23596,2.23133,2.23133,5250000.0
2008-08-21 13:38:00,2.23395,2.23771,2.23395,2.23554,22630000.0
2008-08-21 13:39:00,2.23445,2.23637,2.23023,2.23625,6000000.0
2008-08-21 13:40:00,2.23432,2.23704,2.22949,2.23482,12250000.0
2008-08-21 13:41:00,2.23606,2.23606,2.2331,2.23569,6000000.0
2008-08-21 13:42:00,2.23452,2.23459,2.23036,2.23345,11750000.0
2008-08-21 13:43:00,2.23211,2.2346,2.23172,2.23254,11000000.0
2008-08-21 13:44:00,2.23537,2.23537,2.22954,2.23114,12250000.0
2008-08-21 13:45:00,2.2316,2.23384,2.23004,2.23136,6000000.0
2008-08-21 13:46:00,2.23437,2.23461,2.22917,2.22917,7750000.0
2008-08-21 13:47:00,2.23147,2.23424,2.23045,2.23084,7880000.0
2008-08-21 13:48:00,2.2316,2.23209,2.2277,2.23101,9750000.0
2008-08-21 13:49:00,2.2257,2.23099,2.2257,2.23015,12130000.0
2008-08-21 13:50:00,2.22901,2.23205,2.22881,2.23205,5250000.0
2008-08-21 13:51:00,2.22926,2.23274,2.22779,2.23063,9750000.0
2008-08-21 13:52:00,2.23193,2.23193,2.22756,2.23029,11500000.0
2008-08-21 13:53:00,2.23154,2.23258,2.22847,2.22847,8750000.0
2008-08-21 13:54:00,2.23041,2.23268,2.2279,2.23027,6500000.0
2008-08-21 13:55:00,2.23354,2.23354,2.22865,2.23218,6750000.0
2008-08-21 13:56:00,2.22726,2.2343,2.22726,2.23055,7630000.0
2008-08-21 13:57:00,2.23148,2.23367,2.23114,2.23367,8250000.0
2008-08-21 13:58:00,2.23279,2.23387,2.22884,2.22884,14500000.0
2008-08-21 13:59:00,2.23038,2.23193,2.22463,2.22463,12250000.0
2008-08-21 14:00:00,2.23175,2.23307,2.2304,2.2304,9750000.0
2008-08-21 14:01:00,2.23095,2.23287,2.22743,2.22829,9500000.0
2008-08-21 14:02:00,2.22919,2.23359,2.22866,2.23359,8130000.0
2008-08-21 14:03:00,2.23083,2.23431,2.22972,2.23165,13000000.0
2008-08-21 14:04:00,2.22893,2.23356,2.22893,2.23111,8130000.0
2008-08-21 14:05:00,2.2314,2.23379,2.2314,2.23379,5250000.0
2008-08-21 14:06:00,2.22811,2.23333,2.22811,2.23329,8630000.0
2008-08-21 14:07:00,2.23078,2.23244,2.22881,2.23212,10250000.0
2008-08-21 14:08:00,2.23302,2.23302,2.22922,2.23092,7750000.0
2008-08-21 14:09:00,2.23353,2.23358,2.23108,2.23216,7250000.0
2008-08-21 14:10:00,2.23329,2.23348,2.22992,2.23169,5500000.0
2008-08-21 14:11:00,2.23289,2.23356,2.22843,2.23356,12000000.0
2008-08-21 14:12:00,2.23341,2.23341,2.23053,2.23055,8500000.0
2008-08-21 14:13:00,2.23163,2.23203,2.22847,2.23183,7000000.0
2008-08-21 14:14:00,2.22778,2.23247,2.22714,2.22714,8250000.0
2008-08-21 14:15:00,2.23182,2.23257,2.22981,2.23188,8000000.0
2008-08-21 14:16:00,2.22849,2.23171,2.22686,2.23044,6750000.0
2008-08-21 14:17:00,2.22894,2.2315,2.22894,2.22959,7750000.0
2008-08-21 14:18:00,2.22927,2.23057,2.22808,2.23034,9000000.0
2008-08-21 14:19:00,2.22814,2.23161,2.22814,2.22819,7500000.0
2008-08-21 14:20:00,2.22647,2.2316,2.22647,2.23113,9000000.0
2008-08-21 14:21:00,2.22845,2.2309,2.22632,2.23086,7880000.0
2008-08-21 14:22:00,2.23039,2.23183,2.22776,2.23071,9500000.0
2008-08-21 14:23:00,2.23138,2.23138,2.22445,2.22968,9000000.0
2008-08-21 14:24:00,2.23101,2.23115,2.22505,2.23042,8500000.0
2008-08-21 14:25:00,2.23066,2.23078,2.22619,2.23067,9880000.0
2008-08-21 14:26:00,2.23231,2.23231,2.22718,2.23192,12750000.0
2008-08-21 14:27:00,2.23179,2.23261,2.2287,2.23167,9750000.0
2008-08-21 14:28:00,2.23109,2.23281,2.2283,2.22858,9250000.0
2008-08-21 14:29:00,2.23133,2.23133,2.22482,2.23102,7880000.0
2008-08-21 14:30:00,2.23205,2.23205,2.22692,2.22692,5750000.0
2008-08-21 14:31:00,2.23013,2.2332,2.22561,2.2332,7750000.0
2008-08-21 14:32:00,2.2324,2.23343,2.23013,2.23302,9250000.0
2008-08-21 14:33:00,2.23323,2.23384,2.23168,2.23384,7500000.0
2008-08-21 14:34:00,2.23085,2.23272,2.23044,2.23272,8130000.0
2008-08-21 14:35:00,2.23093,2.23334,2.22833,2.23334,10630000.0
2008-08-21 14:36:00,2.23252,2.23439,2.22878,2.23439,14130000.0
2008-08-21 14:37:00,2.23571,2.23618,2.23182,2.23546,6500000.0
2008-08-21 14:38:00,2.23537,2.23759,2.23328,2.23647,6760000.0
2008-08-21 14:39:00,2.235,2.23539,2.23233,2.23233,5500000.0
2008-08-21 14:40:00,2.23349,2.23516,2.2308,2.23328,7500000.0
2008-08-21 14:41:00,2.23553,2.23553,2.23233,2.23504,6000000.0
2008-08-21 14:42:00,2.23527,2.23527,2.23097,2.23097,8250000.0
2008-08-21 14:43:00,2.23347,2.23418,2.22782,2.23121,12380000.0
2008-08-21 14:44:00,2.22955,2.23498,2.2285,2.23406,5250000.0
2008-08-21 14:45:00,2.23359,2.23624,2.2324,2.23288,10000000.0
2008-08-21 14:46:00,2.23412,2.23514,2.23126,2.23478,10000000.0
2008-08-21 14:47:00,2.23287,2.23456,2.23063,2.23343,12250000.0
2008-08-21 14:48:00,2.23396,2.23402,2.22837,2.2312,11880000.0
2008-08-21 14:49:00,2.2334,2.2334,2.22974,2.23182,6000000.0
2008-08-21 14:50:00,2.23049,2.23238,2.22622,2.23104,11500000.0
2008-08-21 14:51:00,2.22991,2.23156,2.22888,2.23081,8250000.0
2008-08-21 14:52:00,2.23058,2.23127,2.22678,2.22925,10500000.0
2008-08-21 14:53:00,2.22979,2.23665,2.22715,2.22715,10250000.0
2008-08-21 14:54:00,2.22734,2.22852,2.22299,2.22852,11130000.0
2008-08-21 14:55:00,2.22873,2.22909,2.2257,2.22814,11130000.0
2008-08-21 14:56:00,2.22902,2.22971,2.22655,2.2267,9880000.0
2008-08-21 14:57:00,2.22582,2.22946,2.22582,2.22848,9000000.0
2008-08-21 14:58:00,2.22732,2.22961,2.22732,2.22813,7750000.0
2008-08-21 14:59:00,2.22897,2.22962,2.2274,2.22962,9130000.0
2008-08-21 15:00:00,2.2298,2.2301,2.22597,2.22715,19000000.0
2008-08-21 15:01:00,2.22605,2.22948,2.22531,2.22755,13750000.0
2008-08-21 15:02:00,2.22529,2.22791,2.22289,2.227,11250000.0
2008-08-21 15:03:00,2.22431,2.22749,2.22126,2.22516,10380000.0
2008-08-21 15:04:00,2.22709,2.22797,2.22232,2.22232,8500000.0
2008-08-21 15:05:00,2.22627,2.22651,2.2231,2.22386,8130000.0
2008-08-21 15:06:00,2.22658,2.22711,2.22306,2.22711,6250000.0
2008-08-21 15:07:00,2.22267,2.22559,2.2219,2.22446,6000000.0
2008-08-21 15:08:00,2.22506,2.22611,2.22059,2.22611,8630000.0
2008-08-21 15:09:00,2.22455,2.22686,2.22065,2.2263,8250000.0
2008-08-21 15:10:00,2.22472,2.22573,2.22266,2.22562,7250000.0
2008-08-21 15:11:00,2.22535,2.22576,2.2215,2.2252,9500000.0
2008-08-21 15:12:00,2.22563,2.22645,2.22218,2.22608,8000000.0
2008-08-21 15:13:00,2.22311,2.22737,2.22263,2.22737,10750000.0
2008-08-21 15:14:00,2.22848,2.22848,2.22333,2.22333,5500000.0
2008-08-21 15:15:00,2.2269,2.22818,2.22499,2.2262,9250000.0
2008-08-21 15:16:00,2.22764,2.22858,2.22595,2.22702,9500000.0
2008-08-21 15:17:00,2.22771,2.22771,2.22355,2.22619,13750000.0
2008-08-21 15:18:00,2.2261,2.22723,2.22351,2.22479,5500000.0
2008-08-21 15:19:00,2.22474,2.22663,2.22223,2.22223,7380000.0
2008-08-21 15:20:00,2.22693,2.22721,2.22336,2.22623,8750000.0
2008-08-21 15:21:00,2.22724,2.22724,2.22024,2.22537,13000000.0
2008-08-21 15:22:00,2.2256,2.22708,2.22134,2.22366,15630000.0
2008-08-21 15:23:00,2.22712,2.22712,2.22099,2.22436,7750000.0
2008-08-21 15:24:00,2.22306,2.22665,2.2229,2.22662,10000000.0
2008-08-21 15:25:00,2.2274,2.2274,2.22339,2.22642,12630000.0
2008-08-21 15:26:00,2.22644,2.22756,2.22388,2.22699,11250000.0
2008-08-21 15:27:00,2.22509,2.22733,2.22406,2.22551,6630000.0
2008-08-21 15:28:00,2.22605,2.22764,2.22365,2.22624,5250000.0
2008-08-21 15:29:00,2.22392,2.22763,2.22343,2.22606,6750000.0
2008-08-21 15:30:00,2.22536,2.22647,2.2219,2.22579,6250000.0
2008-08-21 15:31:00,2.22455,2.22597,2.22244,2.22244,8380000.0
2008-08-21 15:32:00,2.22499,2.22623,2.22238,2.22535,10880000.0
2008-08-21 15:33:00,2.22435,2.22672,2.22379,2.2243,11130000.0
2008-08-21 15:34:00,2.2281,2.2281,2.22379,2.22744,5500000.0
2008-08-21 15:35:00,2.22599,2.2277,2.22249,2.22638,7250000.0
2008-08-21 15:36:00,2.22796,2.22858,2.22456,2.22858,8880000.0
2008-08-21 15:37:00,2.22995,2.22995,2.22608,2.22667,6250000.0
2008-08-21 15:38:00,2.22638,2.22897,2.22297,2.22669,15750000.0
2008-08-21 15:39:00,2.22759,2.22759,2.2214,2.2246,7630000.0
2008-08-21 15:40:00,2.22817,2.22817,2.2218,2.22536,9250000.0
2008-08-21 15:41:00,2.22521,2.22892,2.22521,2.22539,6750000.0
2008-08-21 15:42:00,2.22868,2.2293,2.22783,2.22928,5750000.0
2008-08-21 15:43:00,2.22668,2.23057,2.22644,2.23057,7500000.0
2008-08-21 15:44:00,2.22892,2.22983,2.22651,2.22651,9880000.0
2008-08-21 15:45:00,2.22825,2.2294,2.22323,2.22871,9880000.0
2008-08-21 15:46:00,2.2296,2.23031,2.22581,2.22736,11000000.0
2008-08-21 15:47:00,2.22938,2.22943,2.22709,2.22787,13000000.0
2008-08-21 15:48:00,2.22892,2.23026,2.22619,2.23026,8500000.0
2008-08-21 15:49:00,2.22963,2.22963,2.22274,2.22925,8500000.0
2008-08-21 15:50:00,2.229,2.22922,2.22365,2.22917,9750000.0
2008-08-21 15:51:00,2.22948,2.22948,2.22449,2.22808,7250000.0
2008-08-21 15:52:00,2.22664,2.22822,2.22403,2.22604,8500000.0
2008-08-21 15:53:00,2.22908,2.22935,2.2241,2.22862,7750000.0
2008-08-21 15:54:00,2.22722,2.22802,2.22089,2.22712,10130000.0
2008-08-21 15:55:00,2.22814,2.22814,2.22304,2.22664,6250000.0
2008-08-21 15:56:00,2.22492,2.22767,2.22465,2.22767,6000000.0
2008-08-21 15:57:00,2.22736,2.22757,2.22283,2.22474,9500000.0
2008-08-21 15:58:00,2.22662,2.22725,2.22367,2.22367,7250000.0
2008-08-21 15:59:00,2.22663,2.22663,2.22224,2.22506,8250000.0
2008-08-21 16:00:00,2.22648,2.22648,2.22112,2.22464,9000000.0
2008-08-21 16:01:00,2.22455,2.22473,2.22059,2.22059,14000000.0
2008-08-21 16:02:00,2.22458,2.22639,2.221,2.221,6500000.0
2008-08-21 16:03:00,2.22581,2.22616,2.22335,2.22487,7000000.0
2008-08-21 16:04:00,2.22403,2.22541,2.22279,2.22453,6250000.0
2008-08-21 16:05:00,2.22589,2.22599,2.21887,2.22325,12750000.0
2008-08-21 16:06:00,2.22367,2.22546,2.2227,2.22477,5500000.0
2008-08-21 16:07:00,2.22313,2.2234,2.22177,2.22296,8130000.0
2008-08-21 16:08:00,2.22103,2.22334,2.22103,2.22334,5750000.0
2008-08-21 16:09:00,2.22411,2.22415,2.22204,2.22261,7760000.0
2008-08-21 16:10:00,2.2211,2.22356,2.21979,2.22354,11500000.0
2008-08-21 16:11:00,2.22258,2.22258,2.21857,2.22071,11250000.0
2008-08-21 16:12:00,2.22282,2.22295,2.21603,2.21937,8630000.0
2008-08-21 16:13:00,2.22246,2.22246,2.2204,2.22135,7500000.0
2008-08-21 16:14:00,2.21989,2.22134,2.21631,2.22091,10000000.0
2008-08-21 16:15:00,2.21947,2.22197,2.21835,2.22197,9250000.0
2008-08-21 16:16:00,2.22164,2.22174,2.21793,2.21936,10630000.0
2008-08-21 16:17:00,2.22115,2.22268,2.21975,2.22207,6250000.0
2008-08-21 16:18:00,2.22238,2.22335,2.21821,2.22251,7500000.0
2008-08-21 16:19:00,2.22289,2.22303,2.21786,2.21789,13510000.0
2008-08-21 16:20:00,2.22109,2.22224,2.216,2.22222,8500000.0
2008-08-21 16:21:00,2.22191,2.22195,2.21689,2.21889,5250000.0
2008-08-21 16:22:00,2.22319,2.22319,2.21684,2.21772,8250000.0
2008-08-21 16:23:00,2.22132,2.22236,2.21878,2.22124,11880000.0
2008-08-21 16:24:00,2.21994,2.2227,2.21725,2.22119,11000000.0
2008-08-21 16:25:00,2.22266,2.22266,2.21972,2.22169,9750000.0
2008-08-21 16:26:00,2.2222,2.2222,2.21964,2.22191,10130000.0
2008-08-21 16:27:00,2.22123,2.22237,2.21796,2.22215,11250000.0
2008-08-21 16:28:00,2.22076,2.22198,2.21762,2.21939,11250000.0
2008-08-21 16:29:00,2.22107,2.22185,2.21896,2.22185,6000000.0
2008-08-21 16:30:00,2.22152,2.22207,2.21652,2.22207,7500000.0
2008-08-21 16:31:00,2.22034,2.22155,2.2184,2.22114,7750000.0
2008-08-21 16:32:00,2.22075,2.2219,2.21738,2.21925,6630000.0
2008-08-21 16:33:00,2.22231,2.22231,2.21706,2.22081,10750000.0
2008-08-21 16:34:00,2.2213,2.22293,2.21912,2.22204,16500000.0
2008-08-21 16:35:00,2.22207,2.2227,2.21637,2.22144,9000000.0
2008-08-21 16:36:00,2.22283,2.22381,2.22001,2.22324,15250000.0
2008-08-21 16:37:00,2.22023,2.22344,2.21976,2.22053,8500000.0
2008-08-21 16:38:00,2.22304,2.22305,2.21847,2.22199,8880000.0
2008-08-21 16:39:00,2.22237,2.22281,2.21938,2.2225,8500000.0
2008-08-21 16:40:00,2.22279,2.22307,2.21738,2.22197,6750000.0
2008-08-21 16:41:00,2.2203,2.22319,2.21884,2.22234,10750000.0
2008-08-21 16:42:00,2.22268,2.22275,2.21876,2.22252,9750000.0
2008-08-21 16:43:00,2.22068,2.22258,2.21993,2.22104,5250000.0
2008-08-21 16:44:00,2.21935,2.22092,2.21698,2.21823,7000000.0
2008-08-21 16:45:00,2.22174,2.22174,2.21763,2.21874,7380000.0
2008-08-21 16:46:00,2.21764,2.22032,2.21612,2.21702,10500000.0
2008-08-21 16:47:00,2.21801,2.22067,2.21693,2.22067,10250000.0
2008-08-21 16:48:00,2.22031,2.22061,2.21594,2.21995,7500000.0
2008-08-21 16:49:00,2.21916,2.22213,2.21831,2.22184,11000000.0
2008-08-21 16:50:00,2.22142,2.22142,2.21667,2.22115,9250000.0
2008-08-21 16:51:00,2.22032,2.22084,2.21809,2.22084,5880000.0
2008-08-21 16:52:00,2.22001,2.22094,2.21516,2.22094,5750000.0
2008-08-21 16:53:00,2.22013,2.22201,2.21738,2.21899,8250000.0
2008-08-21 16:54:00,2.21957,2.22041,2.21554,2.21857,10500000.0
2008-08-21 16:55:00,2.22043,2.2206,2.21659,2.21659,10750000.0
2008-08-21 16:56:00,2.22077,2.22084,2.21712,2.21836,7250000.0
2008-08-21 16:57:00,2.2183,2.22016,2.2183,2.22016,8000000.0
2008-08-21 16:58:00,2.21867,2.22089,2.2174,2.21782,10380000.0
2008-08-21 16:59:00,2.22223,2.22344,2.21881,2.22164,12000000.0
2008-08-21 17:00:00,2.22169,2.22169,2.2158,2.21961,11750000.0
2008-08-21 17:01:00,2.21931,2.22185,2.21706,2.22129,7630000.0
2008-08-21 17:02:00,2.22164,2.22164,2.21684,2.21684,8500000.0
2008-08-21 17:03:00,2.21964,2.22003,2.2174,2.21814,9000000.0
2008-08-21 17:04:00,2.21869,2.21869,2.21498,2.21737,9250000.0
2008-08-21 17:05:00,2.21548,2.21816,2.2141,2.21816,9630000.0
2008-08-21 17:06:00,2.21796,2.21796,2.21327,2.21623,9380000.0
2008-08-21 17:07:00,2.2168,2.21681,2.21307,2.21612,11380000.0
2008-08-21 17:08:00,2.21335,2.21658,2.21304,2.21304,7880000.0
2008-08-21 17:09:00,2.21661,2.21661,2.21464,2.21606,6630000.0
2008-08-21 17:10:00,2.21078,2.21652,2.21078,2.21531,10630000.0
2008-08-21 17:11:00,2.2161,2.21655,2.21308,2.21581,9500000.0
2008-08-21 17:12:00,2.21415,2.217,2.21269,2.217,5250000.0
2008-08-21 17:13:00,2.21982,2.22266,2.21556,2.21791,9000000.0
2008-08-21 17:14:00,2.21782,2.21782,2.21288,2.21298,6750000.0
2008-08-21 17:15:00,2.21645,2.2171,2.21426,2.21581,13250000.0
2008-08-21 17:16:00,2.21729,2.21729,2.21398,2.21489,6750000.0
2008-08-21 17:17:00,2.21681,2.21753,2.21564,2.21636,12750000.0
2008-08-21 17:18:00,2.21774,2.21879,2.21604,2.21782,8250000.0
2008-08-21 17:19:00,2.21588,2.21878,2.21461,2.21725,8130000.0
2008-08-21 17:20:00,2.21856,2.21856,2.21471,2.2177,9010000.0
2008-08-21 17:21:00,2.21794,2.21848,2.21314,2.21848,11630000.0
2008-08-21 17:22:00,2.21939,2.22013,2.21677,2.22013,7000000.0
2008-08-21 17:23:00,2.21872,2.22012,2.21569,2.21981,11000000.0
2008-08-21 17:24:00,2.21772,2.22041,2.21763,2.21991,5880000.0
2008-08-21 17:25:00,2.21987,2.22093,2.21712,2.21854,8130000.0
2008-08-21 17:26:00,2.21944,2.2207,2.21634,2.21965,6250000.0
2008-08-21 17:27:00,2.21913,2.22109,2.21428,2.2173,10130000.0
2008-08-21 17:28:00,2.21859,2.22029,2.21778,2.22029,7000000.0
2008-08-21 17:29:00,2.2187,2.21993,2.21702,2.21993,6500000.0
2008-08-21 17:30:00,2.21804,2.21985,2.21739,2.2186,7000000.0
2008-08-21 17:31:00,2.21989,2.22004,2.21691,2.21776,7750000.0
2008-08-21 17:32:00,2.21712,2.2191,2.21264,2.21264,7130000.0
2008-08-21 17:33:00,2.22023,2.22023,2.21631,2.21828,8500000.0
2008-08-21 17:34:00,2.21862,2.21977,2.21711,2.21711,13380000.0
2008-08-21 17:35:00,2.2164,2.21918,2.2164,2.21667,5250000.0
2008-08-21 17:36:00,2.21835,2.21835,2.2129,2.21721,6000000.0
2008-08-21 17:37:00,2.21834,2.21834,2.21358,2.21446,10130000.0
2008-08-21 17:38:00,2.21547,2.21786,2.214,2.21786,10000000.0
2008-08-21 17:39:00,2.21795,2.21841,2.2155,2.21662,11500000.0
2008-08-21 17:40:00,2.21877,2.21877,2.21478,2.21729,10250000.0
2008-08-21 17:41:00,2.21867,2.21933,2.21682,2.21682,10000000.0
2008-08-21 17:42:00,2.21946,2.21946,2.21606,2.21819,12500000.0
2008-08-21 17:43:00,2.21938,2.2194,2.21598,2.21825,9500000.0
2008-08-21 17:44:00,2.21874,2.21874,2.21619,2.21858,7750000.0
2008-08-21 17:45:00,2.21828,2.21992,2.21672,2.21972,6500000.0
2008-08-21 17:46:00,2.21938,2.21991,2.21413,2.21413,13000000.0
2008-08-21 17:47:00,2.22031,2.22031,2.21484,2.21773,6250000.0
2008-08-21 17:48:00,2.219,2.21981,2.21399,2.21419,8500000.0
2008-08-21 17:49:00,2.21474,2.21866,2.21296,2.21676,12500000.0
2008-08-21 17:50:00,2.21731,2.21809,2.21419,2.21634,9000000.0
2008-08-21 17:51:00,2.21496,2.21598,2.2125,2.2125,10500000.0
2008-08-21 17:52:00,2.21598,2.21677,2.21404,2.2163,5630000.0
2008-08-21 17:53:00,2.21645,2.21798,2.21337,2.21614,9880000.0
2008-08-21 17:54:00,2.2141,2.21751,2.2141,2.21526,10750000.0
2008-08-21 17:55:00,2.21626,2.21786,2.21403,2.2165,7000000.0
2008-08-21 17:56:00,2.21595,2.21798,2.21335,2.21661,12000000.0
2008-08-21 17:57:00,2.21337,2.21769,2.21029,2.21381,6250000.0
2008-08-21 17:58:00,2.21694,2.21694,2.21182,2.21321,7500000.0
2008-08-21 17:59:00,2.21813,2.21825,2.214,2.2162,5250000.0
2008-08-21 18:00:00,2.21737,2.21795,2.21357,2.21449,10750000.0
2008-08-21 18:01:00,2.21708,2.21757,2.2122,2.21366,13250000.0
2008-08-21 18:02:00,2.21857,2.21857,2.21346,2.21613,15750000.0
2008-08-21 18:03:00,2.21779,2.21779,2.21314,2.21778,8000000.0
2008-08-21 18:04:00,2.21759,2.21844,2.21496,2.21844,5510000.0
2008-08-21 18:05:00,2.21752,2.21882,2.21434,2.21696,11750000.0
2008-08-21 18:06:00,2.21895,2.21895,2.21468,2.21593,8000000.0
2008-08-21 18:07:00,2.21757,2.21794,2.21407,2.21691,9130000.0
2008-08-21 18:08:00,2.21829,2.21829,2.2147,2.21501,6250000.0
2008-08-21 18:09:00,2.2183,2.2183,2.21442,2.21512,7250000.0
2008-08-21 18:10:00,2.21492,2.2172,2.21255,2.21329,6250000.0
2008-08-21 18:11:00,2.21516,2.2153,2.21091,2.2153,11500000.0
2008-08-21 18:12:00,2.21332,2.21601,2.21172,2.21172,7500000.0
2008-08-21 18:13:00,2.21546,2.21546,2.21176,2.21176,7750000.0
2008-08-21 18:14:00,2.21397,2.21411,2.20986,2.21411,12750000.0
2008-08-21 18:15:00,2.21303,2.21446,2.21036,2.21343,8500000.0
2008-08-21 18:16:00,2.21198,2.21424,2.21007,2.21369,8750000.0
2008-08-21 18:17:00,2.21103,2.21409,2.20835,2.21409,16000000.0
2008-08-21 18:18:00,2.21239,2.21435,2.20983,2.20983,11500000.0
2008-08-21 18:19:00,2.20902,2.2147,2.20902,2.21436,7500000.0
2008-08-21 18:20:00,2.2128,2.21461,2.21201,2.21451,11500000.0
2008-08-21 18:21:00,2.21392,2.21473,2.21028,2.21199,5250000.0
2008-08-21 18:22:00,2.21068,2.21349,2.20854,2.21219,10500000.0
2008-08-21 18:23:00,2.21496,2.21518,2.21058,2.21518,7000000.0
2008-08-21 18:24:00,2.21561,2.21561,2.21074,2.21394,13380000.0
2008-08-21 18:25:00,2.21227,2.21434,2.21175,2.21361,8130000.0
2008-08-21 18:26:00,2.2114,2.21528,2.21107,2.21528,7750000.0
2008-08-21 18:27:00,2.2132,2.21446,2.20922,2.21373,6000000.0
2008-08-21 18:28:00,2.21488,2.21533,2.21191,2.21533,13250000.0
2008-08-21 18:29:00,2.21275,2.21532,2.21221,2.21532,7000000.0
2008-08-21 18:30:00,2.21398,2.21415,2.20841,2.21297,12880000.0
2008-08-21 18:31:00,2.2155,2.2155,2.21429,2.21486,7750000.0
2008-08-21 18:32:00,2.21498,2.21516,2.20953,2.2148,11000000.0
2008-08-21 18:33:00,2.21407,2.21469,2.21137,2.21323,6880000.0
2008-08-21 18:34:00,2.21511,2.21511,2.21004,2.21444,12750000.0
2008-08-21 18:35:00,2.21344,2.21474,2.20864,2.21441,5750000.0
2008-08-21 18:36:00,2.21433,2.21566,2.21101,2.21566,9130000.0
2008-08-21 18:37:00,2.21354,2.21487,2.20853,2.21295,7630000.0
2008-08-21 18:38:00,2.21068,2.2155,2.2095,2.21378,12000000.0
2008-08-21 18:39:00,2.211,2.2151,2.211,2.21335,7750000.0
2008-08-21 18:40:00,2.2146,2.21483,2.20881,2.21382,5500000.0
2008-08-21 18:41:00,2.21462,2.21519,2.21087,2.21132,7250000.0
2008-08-21 18:42:00,2.21188,2.21468,2.21075,2.21468,7750000.0
2008-08-21 18:43:00,2.21413,2.21413,2.20911,2.2126,12130000.0
2008-08-21 18:44:00,2.21443,2.21494,2.21092,2.21439,17130000.0
2008-08-21 18:45:00,2.21481,2.21607,2.21025,2.21498,7000000.0
2008-08-21 18:46:00,2.21532,2.21623,2.2109,2.21587,10750000.0
2008-08-21 18:47:00,2.21562,2.21649,2.2106,2.21572,7250000.0
2008-08-21 18:48:00,2.21554,2.21609,2.21366,2.21565,8750000.0
2008-08-21 18:49:00,2.21526,2.21674,2.21451,2.21629,6380000.0
2008-08-21 18:50:00,2.21432,2.21632,2.21328,2.21498,7500000.0
2008-08-21 18:51:00,2.21688,2.21688,2.21108,2.21129,8250000.0
2008-08-21 18:52:00,2.22369,2.22369,2.2127,2.21546,5500000.0
2008-08-21 18:53:00,2.21527,2.21544,2.21299,2.21536,9130000.0
2008-08-21 18:54:00,2.21327,2.21505,2.21146,2.21387,11250000.0
2008-08-21 18:55:00,2.21422,2.21668,2.21134,2.21254,6500000.0
2008-08-21 18:56:00,2.21605,2.21605,2.21123,2.21302,12500000.0
2008-08-21 18:57:00,2.21496,2.21541,2.21008,2.21408,10630000.0
2008-08-21 18:58:00,2.21208,2.21567,2.21103,2.21453,12750000.0
2008-08-21 18:59:00,2.21227,2.21612,2.21035,2.21612,5500000.0
2008-08-21 19:00:00,2.2156,2.2156,2.21014,2.21489,14630000.0
2008-08-21 19:01:00,2.21529,2.21622,2.21292,2.21622,6750000.0
2008-08-21 19:02:00,2.21549,2.21584,2.2083,2.21524,13510000.0
2008-08-21 19:03:00,2.21569,2.21569,2.21258,2.21431,6750000.0
2008-08-21 19:04:00,2.21535,2.21535,2.21283,2.2143,7500000.0
2008-08-21 19:05:00,2.21485,2.21512,2.21062,2.21336,7000000.0
2008-08-21 19:06:00,2.21037,2.2156,2.21037,2.21472,12250000.0
2008-08-21 19:07:00,2.21392,2.21511,2.20982,2.21014,9750000.0
2008-08-21 19:08:00,2.21401,2.21585,2.21249,2.21466,9630000.0
2008-08-21 19:09:00,2.21673,2.21673,2.21321,2.21421,5880000.0
2008-08-21 19:10:00,2.21528,2.21561,2.21236,2.21527,5500000.0
2008-08-21 19:11:00,2.21515,2.21523,2.21029,2.21523,14250000.0
2008-08-21 19:12:00,2.21327,2.21557,2.21327,2.21441,8500000.0
2008-08-21 19:13:00,2.21676,2.21676,2.2139,2.21512,8130000.0
2008-08-21 19:14:00,2.2139,2.21623,2.21317,2.21376,10000000.0
2008-08-21 19:15:00,2.21558,2.2172,2.21106,2.21407,9630000.0
2008-08-21 19:16:00,2.21664,2.21681,2.21136,2.21643,15750000.0
2008-08-21 19:17:00,2.21418,2.21704,2.21418,2.21704,8750000.0
2008-08-21 19:18:00,2.21774,2.21857,2.21309,2.21309,14630000.0
2008-08-21 19:19:00,2.21685,2.21775,2.21256,2.21256,10010000.0
2008-08-21 19:20:00,2.21631,2.21634,2.21336,2.21336,10630000.0
2008-08-21 19:21:00,2.21804,2.21804,2.21049,2.21468,13010000.0
2008-08-21 19:22:00,2.21382,2.21682,2.21382,2.21593,10250000.0
2008-08-21 19:23:00,2.21438,2.21707,2.21404,2.21685,14750000.0
2008-08-21 19:24:00,2.21647,2.21649,2.21316,2.21649,5500000.0
2008-08-21 19:25:00,2.21585,2.21623,2.2113,2.2161,7750000.0
2008-08-21 19:26:00,2.21551,2.2176,2.2138,2.21421,4880000.0
2008-08-21 19:27:00,2.21028,2.21591,2.21028,2.21546,5500000.0
2008-08-21 19:28:00,2.21517,2.21621,2.2115,2.2121,8250000.0
2008-08-21 19:29:00,2.21518,2.21568,2.21127,2.21521,12250000.0
2008-08-21 19:30:00,2.21575,2.2162,2.21199,2.2162,7500000.0
2008-08-21 19:31:00,2.2158,2.21646,2.21265,2.21597,11500000.0
2008-08-21 19:32:00,2.21364,2.21541,2.21233,2.21369,8000000.0
2008-08-21 19:33:00,2.21563,2.21597,2.2107,2.21341,10250000.0
2008-08-21 19:34:00,2.21356,2.21587,2.21254,2.21576,11000000.0
2008-08-21 19:35:00,2.21554,2.21583,2.21026,2.21323,8630000.0
2008-08-21 19:36:00,2.21184,2.21564,2.21172,2.21564,7500000.0
2008-08-21 19:37:00,2.21663,2.21663,2.21326,2.21572,8750000.0
2008-08-21 19:38:00,2.21656,2.21656,2.21405,2.21405,8500000.0
2008-08-21 19:39:00,2.21711,2.21724,2.21534,2.21652,5250000.0
2008-08-21 19:40:00,2.21643,2.21695,2.21419,2.21471,5250000.0
2008-08-21 19:41:00,2.21384,2.21578,2.21103,2.21103,6750000.0
2008-08-21 19:42:00,2.21609,2.2164,2.21492,2.21492,6750000.0
2008-08-21 19:43:00,2.21264,2.21538,2.21264,2.21301,9000000.0
2008-08-21 19:44:00,2.21435,2.21598,2.21105,2.21446,8750000.0
2008-08-21 19:45:00,2.21274,2.21634,2.21148,2.21513,9250000.0
2008-08-21 19:46:00,2.21411,2.21594,2.21369,2.21591,5500000.0
2008-08-21 19:47:00,2.21205,2.21644,2.21205,2.21414,12000000.0
2008-08-21 19:48:00,2.21668,2.21678,2.21232,2.21355,6010000.0
2008-08-21 19:49:00,2.21322,2.21817,2.21322,2.21451,6130000.0
2008-08-21 19:50:00,2.21645,2.21645,2.21121,2.2159,8500000.0
2008-08-21 19:51:00,2.21433,2.21499,2.21097,2.21311,9500000.0
2008-08-21 19:52:00,2.21189,2.2145,2.21091,2.2145,12000000.0
2008-08-21 19:53:00,2.21429,2.21445,2.20958,2.20984,7000000.0
2008-08-21 19:54:00,2.21082,2.2152,2.21041,2.21118,6880000.0
2008-08-21 19:55:00,2.21213,2.2151,2.21089,2.2151,14750000.0
2008-08-21 19:56:00,2.21468,2.21484,2.20955,2.21462,10750000.0
2008-08-21 19:57:00,2.2151,2.21525,2.20883,2.21159,15750000.0
2008-08-21 19:58:00,2.21406,2.21483,2.2117,2.21242,9880000.0
2008-08-21 19:59:00,2.21375,2.21554,2.21298,2.21339,9250000.0
2008-08-21 20:00:00,2.21364,2.21454,2.21261,2.21433,8750000.0
2008-08-21 20:01:00,2.21288,2.21505,2.20984,2.20984,11000000.0
2008-08-21 20:02:00,2.21411,2.21526,2.21196,2.21363,7500000.0
2008-08-21 20:03:00,2.21522,2.21555,2.21236,2.21525,9500000.0
2008-08-21 20:04:00,2.21367,2.21559,2.21229,2.21254,7750000.0
2008-08-21 20:05:00,2.21328,2.21489,2.21199,2.21471,9250000.0
2008-08-21 20:06:00,2.2144,2.21515,2.21097,2.21361,8130000.0
2008-08-21 20:07:00,2.21448,2.21606,2.21196,2.21533,16500000.0
2008-08-21 20:08:00,2.21302,2.21444,2.21299,2.21444,8000000.0
2008-08-21 20:09:00,2.21137,2.2151,2.21043,2.2151,11760000.0
2008-08-21 20:10:00,2.21117,2.21546,2.2105,2.21509,7000000.0
2008-08-21 20:11:00,2.21352,2.21501,2.21002,2.21247,9000000.0
2008-08-21 20:12:00,2.21389,2.2156,2.21164,2.21437,6250000.0
2008-08-21 20:13:00,2.21496,2.21496,2.20851,2.21282,6250000.0
2008-08-21 20:14:00,2.21335,2.21608,2.21188,2.21587,9880000.0
2008-08-21 20:15:00,2.21412,2.21549,2.21235,2.21235,12250000.0
2008-08-21 20:16:00,2.21207,2.21532,2.21207,2.21497,8000000.0
2008-08-21 20:17:00,2.21027,2.21533,2.21027,2.21085,9500000.0
2008-08-21 20:18:00,2.21294,2.21482,2.20935,2.2128,7000000.0
2008-08-21 20:19:00,2.21335,2.21479,2.20783,2.21469,11630000.0
2008-08-21 20:20:00,2.21226,2.21468,2.21113,2.21113,10130000.0
2008-08-21 20:21:00,2.21503,2.21503,2.20992,2.21256,11130000.0
2008-08-21 20:22:00,2.21441,2.2149,2.21362,2.21461,7750000.0
2008-08-21 20:23:00,2.21045,2.2145,2.21032,2.21058,11500000.0
2008-08-21 20:24:00,2.21166,2.21582,2.21166,2.2126,11750000.0
2008-08-21 20:25:00,2.21258,2.21445,2.21122,2.21403,9260000.0
2008-08-21 20:26:00,2.21458,2.21458,2.20915,2.2108,10630000.0
2008-08-21 20:27:00,2.21334,2.21444,2.20873,2.21288,6000000.0
2008-08-21 20:28:00,2.21536,2.21536,2.21082,2.21082,13000000.0
2008-08-21 20:29:00,2.21423,2.21487,2.21159,2.21481,15000000.0
2008-08-21 20:30:00,2.21475,2.21582,2.21237,2.21488,14130000.0
2008-08-21 20:31:00,2.21274,2.21551,2.21189,2.21189,9250000.0
2008-08-21 20:32:00,2.21257,2.2147,2.21015,2.2147,7500000.0
2008-08-21 20:33:00,2.21472,2.21543,2.20994,2.20994,10000000.0
2008-08-21 20:34:00,2.21088,2.21446,2.21088,2.21402,9000000.0
2008-08-21 20:35:00,2.21335,2.21498,2.21115,2.21498,5250000.0
2008-08-21 20:36:00,2.21317,2.21557,2.2117,2.21353,6260000.0
2008-08-21 20:37:00,2.21431,2.21592,2.21119,2.21467,9380000.0
2008-08-21 20:38:00,2.21465,2.21507,2.21096,2.21493,13000000.0
2008-08-21 20:39:00,2.21141,2.21474,2.21115,2.21115,5630000.0
2008-08-21 20:40:00,2.21079,2.21416,2.20877,2.21416,14630000.0
2008-08-21 20:41:00,2.21297,2.21592,2.21054,2.2151,18500000.0
2008-08-21 20:42:00,2.21209,2.216,2.21209,2.21498,9750000.0
2008-08-21 20:43:00,2.21289,2.21405,2.2111,2.2128,5500000.0
2008-08-21 20:44:00,2.21252,2.21455,2.2092,2.21451,11500000.0
2008-08-21 20:45:00,2.21287,2.21454,2.21287,2.21431,5500000.0
2008-08-21 20:46:00,2.21009,2.21489,2.20921,2.21489,8000000.0
2008-08-21 20:47:00,2.21442,2.21479,2.21029,2.21432,7500000.0
2008-08-21 20:48:00,2.21541,2.2157,2.21021,2.21398,9000000.0
2008-08-21 20:49:00,2.21277,2.2152,2.21049,2.21456,10630000.0
2008-08-21 20:50:00,2.21139,2.21482,2.21053,2.21251,12250000.0
2008-08-21 20:51:00,2.20982,2.21402,2.20982,2.2124,7000000.0
2008-08-21 20:52:00,2.21247,2.21317,2.20733,2.21307,10500000.0
2008-08-21 20:53:00,2.21241,2.2141,2.20911,2.21176,7500000.0
2008-08-21 20:54:00,2.2126,2.21461,2.21003,2.21377,7250000.0
2008-08-21 20:55:00,2.21074,2.21417,2.20958,2.21358,11500000.0
2008-08-21 20:56:00,2.2085,2.21409,2.2085,2.21147,5500000.0
2008-08-21 20:57:00,2.21241,2.21467,2.2093,2.21467,12250000.0
2008-08-21 20:58:00,2.21417,2.21481,2.21121,2.21407,10250000.0
2008-08-21 20:59:00,2.21263,2.21522,2.21072,2.21449,9880000.0
2008-08-21 21:00:00,2.2119,2.21333,2.21036,2.212,7250000.0
2008-08-21 21:01:00,2.21184,2.21419,2.21058,2.21328,8750000.0
2008-08-21 21:02:00,2.21016,2.21481,2.20876,2.20876,10880000.0
2008-08-21 21:03:00,2.21121,2.21337,2.21121,2.21337,7750000.0
2008-08-21 21:04:00,2.21299,2.21414,2.21238,2.21334,9750000.0
2008-08-21 21:05:00,2.21312,2.21399,2.2111,2.21399,6250000.0
2008-08-21 21:06:00,2.20991,2.21235,2.20918,2.20928,8000000.0
2008-08-21 21:07:00,2.21109,2.21408,2.21051,2.21051,9000000.0
2008-08-21 21:08:00,2.21307,2.21332,2.21008,2.2105,10630000.0
2008-08-21 21:09:00,2.21005,2.21231,2.20818,2.2112,13250000.0
2008-08-21 21:10:00,2.20736,2.21193,2.20736,2.20797,6750000.0
2008-08-21 21:11:00,2.21135,2.21143,2.20918,2.2108,5500000.0
2008-08-21 21:12:00,2.21276,2.21276,2.20807,2.20807,7500000.0
2008-08-21 21:13:00,2.21087,2.21271,2.20773,2.21195,8500000.0
2008-08-21 21:14:00,2.21098,2.2131,2.20877,2.20877,5500000.0
2008-08-21 21:15:00,2.21239,2.21335,2.20852,2.20956,7500000.0
2008-08-21 21:16:00,2.2092,2.21205,2.20863,2.20863,9130000.0
2008-08-21 21:17:00,2.20908,2.21303,2.20777,2.21267,10000000.0
2008-08-21 21:18:00,2.21353,2.21353,2.20676,2.20988,7000000.0
2008-08-21 21:19:00,2.20971,2.21201,2.20869,2.21112,5750000.0
2008-08-21 21:20:00,2.21105,2.21105,2.20746,2.21067,6000000.0
2008-08-21 21:21:00,2.211,2.21206,2.20963,2.21053,9880000.0
2008-08-21 21:22:00,2.2056,2.21319,2.2056,2.20929,10500000.0
2008-08-21 21:23:00,2.21013,2.21219,2.21008,2.21219,7500000.0
2008-08-21 21:24:00,2.21005,2.21236,2.20958,2.20958,7500000.0
2008-08-21 21:25:00,2.21007,2.21176,2.20797,2.21128,11750000.0
2008-08-21 21:26:00,2.20725,2.21126,2.20725,2.21014,6250000.0
2008-08-21 21:27:00,2.21009,2.21208,2.20853,2.20853,8000000.0
2008-08-21 21:28:00,2.21078,2.21239,2.20638,2.20957,8500000.0
2008-08-21 21:29:00,2.2094,2.21283,2.20774,2.21283,6760000.0
2008-08-21 21:30:00,2.20979,2.2117,2.20644,2.21088,10000000.0
2008-08-21 21:31:00,2.21011,2.21254,2.20777,2.20777,9130000.0
2008-08-21 21:32:00,2.20858,2.2118,2.20835,2.2118,5250000.0
2008-08-21 21:33:00,2.21113,2.21303,2.2093,2.2123,7000000.0
2008-08-21 21:34:00,2.21061,2.21185,2.20854,2.21185,9250000.0
2008-08-21 21:35:00,2.20453,2.21316,2.20453,2.21316,9250000.0
2008-08-21 21:36:00,2.20994,2.21241,2.20994,2.21219,6250000.0
2008-08-21 21:37:00,2.2092,2.21208,2.20781,2.21193,9380000.0
2008-08-21 21:38:00,2.21003,2.21227,2.20906,2.20925,7750000.0
2008-08-21 21:39:00,2.20902,2.21003,2.20713,2.20801,8500000.0
2008-08-21 21:40:00,2.2082,2.21067,2.2066,2.20908,5130000.0
2008-08-21 21:41:00,2.20855,2.2109,2.20722,2.20722,8500000.0
2008-08-21 21:42:00,2.2088,2.21045,2.2088,2.21045,8250000.0
2008-08-21 21:43:00,2.21022,2.21182,2.20908,2.21047,10630000.0
2008-08-21 21:44:00,2.21085,2.21085,2.20399,2.20971,8500000.0
2008-08-21 21:45:00,2.20982,2.20982,2.20675,2.20714,11760000.0
2008-08-21 21:46:00,2.20966,2.20966,2.2054,2.20888,10750000.0
2008-08-21 21:47:00,2.20769,2.20887,2.20613,2.20867,8880000.0
2008-08-21 21:48:00,2.20824,2.20836,2.20256,2.20799,10250000.0
2008-08-21 21:49:00,2.20618,2.20829,2.20391,2.20391,6750000.0
2008-08-21 21:50:00,2.20506,2.20816,2.20353,2.20816,7750000.0
2008-08-21 21:51:00,2.20625,2.20987,2.20625,2.20708,5750000.0
2008-08-21 21:52:00,2.20481,2.20656,2.20343,2.20448,5500000.0
2008-08-21 21:53:00,2.20791,2.20791,2.20495,2.20563,8750000.0
2008-08-21 21:54:00,2.20651,2.20778,2.20451,2.20778,9000000.0
2008-08-21 21:55:00,2.20559,2.20788,2.20559,2.2078,8500000.0
2008-08-21 21:56:00,2.20843,2.20843,2.20308,2.20308,5750000.0
2008-08-21 21:57:00,2.20485,2.20733,2.20485,2.20565,10000000.0
2008-08-21 21:58:00,2.20648,2.20799,2.20562,2.20562,10130000.0
2008-08-21 21:59:00,2.20553,2.2074,2.20272,2.20272,8750000.0
2008-08-21 22:00:00,2.20645,2.20747,2.20462,2.20747,11000000.0
2008-08-21 22:01:00,2.20355,2.20694,2.20355,2.20694,6000000.0
2008-08-21 22:02:00,2.20528,2.20742,2.20397,2.20742,8130000.0
2008-08-21 22:03:00,2.20391,2.20735,2.20287,2.2064,8500000.0
2008-08-21 22:04:00,2.20367,2.20753,2.20367,2.20738,11000000.0
2008-08-21 22:05:00,2.20633,2.20679,2.20346,2.20346,5500000.0
2008-08-21 22:06:00,2.20507,2.20579,2.20385,2.20558,10380000.0
2008-08-21 22:07:00,2.20251,2.20551,2.20251,2.20377,6250000.0
2008-08-21 22:08:00,2.20594,2.20618,2.20415,2.20415,6500000.0
2008-08-21 22:09:00,2.20394,2.20585,2.20139,2.20585,13000000.0
2008-08-21 22:10:00,2.20462,2.20605,2.20123,2.20605,15380000.0
2008-08-21 22:11:00,2.20097,2.20544,2.20097,2.20421,5250000.0
2008-08-21 22:12:00,2.20179,2.20598,2.20179,2.20598,5250000.0
2008-08-21 22:13:00,2.20437,2.20663,2.2039,2.20663,5750000.0
2008-08-21 22:14:00,2.20355,2.20721,2.20355,2.20586,5250000.0
2008-08-21 22:16:00,2.20689,2.20689,2.2042,2.2067,6250000.0
2008-08-21 22:17:00,2.2072,2.2072,2.20026,2.20374,11380000.0
2008-08-21 22:18:00,2.2068,2.2068,2.20499,2.20534,9000000.0
2008-08-21 22:19:00,2.20346,2.20693,2.20346,2.20409,8510000.0
2008-08-21 22:20:00,2.20704,2.20722,2.20255,2.20255,10750000.0
2008-08-21 22:21:00,2.20658,2.20679,2.20486,2.20486,8500000.0
2008-08-21 22:22:00,2.20688,2.20746,2.20376,2.2061,7380000.0
2008-08-21 22:23:00,2.20665,2.20665,2.1996,2.1999,7000000.0
2008-08-21 22:24:00,2.20663,2.20663,2.20364,2.20653,8630000.0
2008-08-21 22:25:00,2.20153,2.20567,2.20153,2.20492,7750000.0
2008-08-21 22:26:00,2.20712,2.20727,2.20309,2.20683,7250000.0
2008-08-21 22:27:00,2.20477,2.20754,2.20293,2.20321,7750000.0
2008-08-21 22:28:00,2.20677,2.20677,2.20411,2.20476,12630000.0
2008-08-21 22:29:00,2.20655,2.20823,2.20408,2.20773,8500000.0
2008-08-21 22:30:00,2.20702,2.20758,2.20278,2.20758,7750000.0
2008-08-21 22:31:00,2.20523,2.20749,2.20273,2.20521,6750000.0
2008-08-21 22:32:00,2.20504,2.20724,2.20425,2.20705,8750000.0
2008-08-21 22:33:00,2.20675,2.20742,2.20386,2.20525,8250000.0
2008-08-21 22:34:00,2.2077,2.2077,2.20587,2.20587,5250000.0
2008-08-21 22:35:00,2.2063,2.20706,2.20403,2.20403,5250000.0
2008-08-21 22:36:00,2.20531,2.20777,2.20353,2.20777,8380000.0
2008-08-21 22:37:00,2.2063,2.20694,2.20255,2.20667,6750000.0
2008-08-21 22:38:00,2.202,2.20708,2.20113,2.20549,9250000.0
2008-08-21 22:39:00,2.20332,2.20649,2.20306,2.20306,9380000.0
2008-08-21 22:40:00,2.20725,2.20725,2.20574,2.20623,5500000.0
2008-08-21 22:41:00,2.20543,2.20683,2.20543,2.20645,6130000.0
2008-08-21 22:42:00,2.2066,2.20833,2.20376,2.20376,5250000.0
2008-08-21 22:43:00,2.1998,2.20654,2.1998,2.20654,11000000.0
2008-08-21 22:44:00,2.20633,2.20747,2.20594,2.20747,6000000.0
2008-08-21 22:45:00,2.20647,2.20731,2.20588,2.20728,6250000.0
2008-08-21 22:46:00,2.20634,2.20767,2.2026,2.20689,7750000.0
2008-08-21 22:47:00,2.20743,2.20743,2.20312,2.20602,5250000.0
2008-08-21 22:48:00,2.20555,2.20827,2.2047,2.20713,10000000.0
2008-08-21 22:49:00,2.20746,2.20746,2.20322,2.20385,6000000.0
2008-08-21 22:50:00,2.20702,2.20776,2.2038,2.20776,8630000.0
2008-08-21 22:51:00,2.20546,2.20702,2.20264,2.20625,8380000.0
2008-08-21 22:52:00,2.20442,2.20759,2.20371,2.20759,7880000.0
2008-08-21 22:53:00,2.20545,2.20651,2.20353,2.20361,6250000.0
2008-08-21 22:54:00,2.207,2.20775,2.20542,2.20775,6750000.0
2008-08-21 22:55:00,2.20493,2.20669,2.20414,2.20454,6000000.0
2008-08-21 22:56:00,2.20669,2.20711,2.2023,2.20701,8250000.0
2008-08-21 22:57:00,2.20694,2.20797,2.20628,2.20744,7130000.0
2008-08-21 22:58:00,2.20697,2.20697,2.2005,2.20278,6000000.0
2008-08-21 22:59:00,2.20736,2.20736,2.20409,2.20602,7500000.0
2008-08-21 23:00:00,2.20559,2.20718,2.20325,2.20696,5250000.0
2008-08-21 23:01:00,2.20597,2.2066,2.20437,2.20593,7750000.0
2008-08-21 23:02:00,2.20717,2.20717,2.20238,2.20238,11000000.0
2008-08-21 23:03:00,2.20603,2.20707,2.20264,2.20672,7250000.0
2008-08-21 23:04:00,2.20297,2.20721,2.20297,2.20721,8500000.0
2008-08-21 23:05:00,2.20269,2.2065,2.20199,2.20564,5250000.0
2008-08-21 23:06:00,2.20331,2.20656,2.20331,2.20606,8500000.0
2008-08-21 23:07:00,2.20478,2.2077,2.20392,2.20497,8000000.0
2008-08-21 23:08:00,2.20623,2.20623,2.20172,2.20543,10630000.0
2008-08-21 23:09:00,2.20475,2.20596,2.20195,2.20564,9500000.0
2008-08-21 23:10:00,2.20444,2.20621,2.2013,2.20609,9000000.0
2008-08-21 23:11:00,2.2041,2.20589,2.20227,2.20418,9250000.0
2008-08-21 23:12:00,2.20453,2.2058,2.20308,2.20308,9380000.0
2008-08-21 23:13:00,2.20475,2.20659,2.20278,2.20659,6250000.0
2008-08-21 23:14:00,2.20418,2.20498,2.20116,2.20274,6250000.0
2008-08-21 23:15:00,2.20615,2.20734,2.20306,2.20306,8380000.0
2008-08-21 23:16:00,2.20247,2.20673,2.20247,2.20481,7250000.0
2008-08-21 23:17:00,2.20651,2.20651,2.20402,2.20634,5250000.0
2008-08-21 23:18:00,2.20477,2.20603,2.20416,2.20453,9250000.0
2008-08-21 23:19:00,2.20457,2.20691,2.20212,2.20602,9250000.0
2008-08-21 23:20:00,2.20424,2.20586,2.2028,2.20467,11000000.0
2008-08-21 23:21:00,2.20382,2.20612,2.20382,2.20612,6380000.0
2008-08-21 23:22:00,2.2065,2.20709,2.20247,2.20427,12010000.0
2008-08-21 23:23:00,2.20301,2.20501,2.19836,2.20501,7630000.0
2008-08-21 23:24:00,2.20249,2.20531,2.19987,2.19987,3750000.0
2008-08-21 23:25:00,2.20547,2.20643,2.20291,2.20363,7500000.0
2008-08-21 23:26:00,2.20432,2.20534,2.20213,2.20213,6500000.0
2008-08-21 23:27:00,2.20514,2.20531,2.20428,2.20441,5880000.0
2008-08-21 23:28:00,2.20722,2.20746,2.20374,2.20533,6500000.0
2008-08-21 23:29:00,2.20709,2.20751,2.20506,2.20597,6500000.0
2008-08-21 23:30:00,2.20456,2.2062,2.20367,2.20367,7500000.0
2008-08-21 23:31:00,2.20557,2.20684,2.20225,2.2048,7750000.0
2008-08-21 23:32:00,2.20616,2.20715,2.20454,2.20583,5500000.0
2008-08-21 23:33:00,2.20613,2.20814,2.20296,2.20783,7500000.0
2008-08-21 23:34:00,2.20787,2.20787,2.20284,2.20699,8000000.0
2008-08-21 23:35:00,2.20547,2.20617,2.2032,2.20479,7750000.0
2008-08-21 23:36:00,2.20807,2.2086,2.20384,2.20655,10750000.0
2008-08-21 23:37:00,2.2072,2.20772,2.20423,2.20639,6750000.0
2008-08-21 23:38:00,2.20658,2.20749,2.20611,2.20748,5250000.0
2008-08-21 23:39:00,2.20667,2.208,2.20333,2.20614,6000000.0
2008-08-21 23:40:00,2.2076,2.20793,2.20519,2.20754,9630000.0
2008-08-21 23:41:00,2.20874,2.20874,2.20651,2.20759,6250000.0
2008-08-21 23:42:00,2.20732,2.20872,2.20275,2.20872,7130000.0
2008-08-21 23:43:00,2.20687,2.20754,2.20577,2.20645,6380000.0
2008-08-21 23:44:00,2.20648,2.20752,2.20282,2.20282,7130000.0
2008-08-21 23:45:00,2.20508,2.20742,2.20418,2.20691,6250000.0
2008-08-21 23:46:00,2.20668,2.20842,2.20659,2.20803,7000000.0
2008-08-21 23:47:00,2.20619,2.21033,2.20423,2.20844,13500000.0
2008-08-21 23:48:00,2.20584,2.20791,2.20518,2.20782,5500000.0
2008-08-21 23:49:00,2.20965,2.20965,2.20392,2.2085,8000000.0
2008-08-21 23:50:00,2.20939,2.21025,2.20217,2.2069,6880000.0
2008-08-21 23:52:00,2.20757,2.21251,2.20492,2.20768,17250000.0
2008-08-21 23:53:00,2.20996,2.20997,2.20537,2.20706,8250000.0
2008-08-21 23:54:00,2.20658,2.20823,2.20499,2.20717,7750000.0
2008-08-21 23:55:00,2.20818,2.21159,2.2071,2.21159,8880000.0
2008-08-21 23:56:00,2.21062,2.21302,2.20952,2.20952,10250000.0
2008-08-21 23:57:00,2.20699,2.20955,2.20467,2.20687,9630000.0
2008-08-21 23:58:00,2.20849,2.20849,2.2064,2.2064,5500000.0
2008-08-21 23:59:00,2.2082,2.2082,2.2052,2.2061,13250000.0
2008-08-22 00:00:00,2.21063,2.21256,2.20855,2.20907,9000000.0
2008-08-22 00:01:00,2.20592,2.20823,2.20524,2.20524,7250000.0
2008-08-22 00:02:00,2.20604,2.20785,2.20604,2.20785,10750000.0
2008-08-22 00:03:00,2.2037,2.20811,2.203,2.20701,8500000.0
2008-08-22 00:04:00,2.20674,2.21066,2.20422,2.20813,12880000.0
2008-08-22 00:05:00,2.20654,2.20808,2.20169,2.20762,13380000.0
2008-08-22 00:06:00,2.20624,2.21125,2.20364,2.21125,9250000.0
2008-08-22 00:07:00,2.20251,2.21055,2.2019,2.21055,6750000.0
2008-08-22 00:08:00,2.20649,2.20876,2.2046,2.20679,7130000.0
2008-08-22 00:09:00,2.21012,2.21012,2.2054,2.20832,7000000.0
2008-08-22 00:10:00,2.20542,2.21136,2.20282,2.21136,5750000.0
2008-08-22 00:11:00,2.20735,2.2085,2.20398,2.20781,15380000.0
2008-08-22 00:12:00,2.21145,2.21173,2.21068,2.21162,10750000.0
2008-08-22 00:13:00,2.20809,2.20809,2.20492,2.20713,6380000.0
2008-08-22 00:14:00,2.20952,2.21107,2.20679,2.20852,8500000.0
2008-08-22 00:15:00,2.21118,2.21218,2.20842,2.21182,9250000.0
2008-08-22 00:17:00,2.2064,2.21029,2.20537,2.20682,6000000.0
2008-08-22 00:18:00,2.20707,2.20823,2.20483,2.20508,16000000.0
2008-08-22 00:19:00,2.20791,2.20813,2.20569,2.20813,6500000.0
2008-08-22 00:20:00,2.2055,2.2109,2.2055,2.20652,9000000.0
2008-08-22 00:21:00,2.20805,2.20912,2.2047,2.20761,9000000.0
2008-08-22 00:22:00,2.21065,2.21065,2.20716,2.20848,6000000.0
2008-08-22 00:23:00,2.20729,2.21096,2.20587,2.20587,11000000.0
2008-08-22 00:24:00,2.20704,2.20806,2.20658,2.20806,9130000.0
2008-08-22 00:25:00,2.20787,2.20968,2.20464,2.20464,9250000.0
2008-08-22 00:26:00,2.20682,2.21188,2.20682,2.21188,9000000.0
2008-08-22 00:27:00,2.20077,2.20769,2.20043,2.20643,13250000.0
2008-08-22 00:28:00,2.20907,2.21101,2.20417,2.2088,14500000.0
2008-08-22 00:29:00,2.20745,2.21139,2.20452,2.20864,14250000.0
2008-08-22 00:30:00,2.20788,2.20961,2.20411,2.20866,10750000.0
2008-08-22 00:31:00,2.20853,2.21218,2.20767,2.21212,9250000.0
2008-08-22 00:32:00,2.20964,2.21207,2.20566,2.21207,12250000.0
2008-08-22 00:33:00,2.20738,2.20887,2.20601,2.20884,8250000.0
2008-08-22 00:34:00,2.2079,2.21097,2.20356,2.20984,5750000.0
2008-08-22 00:35:00,2.20722,2.20951,2.20664,2.2093,7000000.0
2008-08-22 00:36:00,2.2086,2.20908,2.20773,2.20868,6000000.0
2008-08-22 00:37:00,2.20849,2.20962,2.20772,2.2094,7250000.0
2008-08-22 00:38:00,2.20806,2.20864,2.20384,2.20823,9130000.0
2008-08-22 00:39:00,2.20518,2.20869,2.20379,2.2039,6000000.0
2008-08-22 00:40:00,2.20869,2.20931,2.20569,2.2085,5880000.0
2008-08-22 00:41:00,2.20976,2.20976,2.20527,2.20944,12250000.0
2008-08-22 00:42:00,2.20766,2.2098,2.20548,2.20847,7380000.0
2008-08-22 00:43:00,2.20624,2.21054,2.20624,2.20929,6630000.0
2008-08-22 00:44:00,2.20878,2.21023,2.20746,2.20927,8250000.0
2008-08-22 00:45:00,2.21261,2.21343,2.20983,2.21301,10250000.0
2008-08-22 00:46:00,2.20774,2.20973,2.20726,2.20757,11750000.0
2008-08-22 00:47:00,2.20985,2.21401,2.20311,2.20311,12250000.0
2008-08-22 00:48:00,2.20408,2.20887,2.20367,2.2077,7380000.0
2008-08-22 00:49:00,2.20699,2.20918,2.20699,2.20866,4880000.0
2008-08-22 00:50:00,2.20881,2.21133,2.20534,2.2086,5500000.0
2008-08-22 00:51:00,2.20971,2.21144,2.20418,2.20754,11750000.0
2008-08-22 00:52:00,2.20793,2.20941,2.20466,2.20542,7880000.0
2008-08-22 00:53:00,2.21002,2.21031,2.20609,2.20609,14250000.0
2008-08-22 00:54:00,2.20739,2.21126,2.20739,2.20977,6630000.0
2008-08-22 00:55:00,2.20805,2.20969,2.20518,2.20537,8500000.0
2008-08-22 00:56:00,2.20812,2.21094,2.20615,2.20912,11630000.0
2008-08-22 00:57:00,2.20983,2.21017,2.20842,2.20842,8250000.0
2008-08-22 00:58:00,2.2095,2.2095,2.20673,2.20799,9000000.0
2008-08-22 00:59:00,2.21065,2.21172,2.20854,2.20942,9630000.0
2008-08-22 01:00:00,2.20893,2.21076,2.20748,2.20748,7000000.0
2008-08-22 01:01:00,2.21049,2.21231,2.20934,2.21017,9750000.0
2008-08-22 01:02:00,2.2054,2.21179,2.20526,2.21179,8250000.0
2008-08-22 01:03:00,2.21024,2.21058,2.20391,2.2098,11000000.0
2008-08-22 01:04:00,2.20962,2.21271,2.20394,2.20966,18130000.0
2008-08-22 01:05:00,2.20824,2.21192,2.2054,2.21006,9630000.0
2008-08-22 01:06:00,2.20941,2.21188,2.2059,2.21048,9500000.0
2008-08-22 01:07:00,2.21004,2.21243,2.20837,2.20856,14250000.0
2008-08-22 01:08:00,2.20994,2.20994,2.20677,2.20925,8880000.0
2008-08-22 01:09:00,2.21221,2.21221,2.20631,2.21025,8250000.0
2008-08-22 01:10:00,2.20841,2.21327,2.20812,2.21327,6750000.0
2008-08-22 01:11:00,2.21032,2.21032,2.20798,2.20941,5500000.0
2008-08-22 01:12:00,2.21007,2.21028,2.20717,2.21028,6760000.0
2008-08-22 01:13:00,2.2092,2.20957,2.20478,2.20834,8260000.0
2008-08-22 01:14:00,2.20574,2.20926,2.20353,2.20353,6250000.0
2008-08-22 01:15:00,2.20933,2.20933,2.20388,2.20763,4880000.0
2008-08-22 01:16:00,2.20737,2.2089,2.20442,2.2085,12250000.0
2008-08-22 01:17:00,2.20789,2.20858,2.20446,2.20853,6750000.0
2008-08-22 01:18:00,2.2035,2.20861,2.2035,2.2074,7000000.0
2008-08-22 01:19:00,2.20962,2.20962,2.20761,2.20762,9750000.0
2008-08-22 01:20:00,2.20745,2.21009,2.2055,2.2091,10750000.0
2008-08-22 01:21:00,2.20938,2.20938,2.20521,2.20563,9750000.0
2008-08-22 01:22:00,2.20705,2.212,2.20474,2.20474,11750000.0
2008-08-22 01:23:00,2.20812,2.21024,2.20548,2.20875,10000000.0
2008-08-22 01:24:00,2.20466,2.20936,2.20466,2.20651,5750000.0
2008-08-22 01:25:00,2.20889,2.20932,2.20231,2.20834,10250000.0
2008-08-22 01:26:00,2.20922,2.20922,2.20433,2.20849,6250000.0
2008-08-22 01:27:00,2.20727,2.21023,2.20545,2.20697,7750000.0
2008-08-22 01:28:00,2.20816,2.20885,2.20647,2.20765,6250000.0
2008-08-22 01:29:00,2.20825,2.20971,2.20617,2.20617,13000000.0
2008-08-22 01:30:00,2.20673,2.21044,2.2053,2.20773,7750000.0
2008-08-22 01:31:00,2.20583,2.20817,2.20452,2.20788,11250000.0
2008-08-22 01:32:00,2.20906,2.20984,2.20657,2.20843,10500000.0
2008-08-22 01:33:00,2.20979,2.20979,2.20774,2.20873,6750000.0
2008-08-22 01:34:00,2.20801,2.20812,2.20307,2.20801,8880000.0
2008-08-22 01:35:00,2.20448,2.20923,2.20448,2.20741,5750000.0
2008-08-22 01:36:00,2.20794,2.21088,2.20769,2.20853,8750000.0
2008-08-22 01:37:00,2.2097,2.21102,2.20564,2.20985,18750000.0
2008-08-22 01:38:00,2.20998,2.20998,2.20757,2.20763,6880000.0
2008-08-22 01:39:00,2.2099,2.2099,2.20586,2.20809,5500000.0
2008-08-22 01:40:00,2.20805,2.20974,2.20745,2.20974,6880000.0
2008-08-22 01:41:00,2.20681,2.20949,2.20681,2.20879,12250000.0
2008-08-22 01:42:00,2.20858,2.20954,2.20788,2.20938,7380000.0
2008-08-22 01:43:00,2.20823,2.20933,2.2058,2.2063,7750000.0
2008-08-22 01:44:00,2.20892,2.20927,2.20849,2.20887,5880000.0
2008-08-22 01:45:00,2.20643,2.20933,2.20621,2.20621,11130000.0
2008-08-22 01:46:00,2.20602,2.20783,2.20533,2.20668,17000000.0
2008-08-22 01:47:00,2.20974,2.20974,2.20535,2.20659,9750000.0
2008-08-22 01:48:00,2.20849,2.20921,2.20493,2.20784,9510000.0
2008-08-22 01:49:00,2.20905,2.20905,2.20416,2.20819,8750000.0
2008-08-22 01:50:00,2.20647,2.20948,2.20526,2.20818,12500000.0
2008-08-22 01:51:00,2.20947,2.20947,2.20719,2.20865,6500000.0
2008-08-22 01:53:00,2.20735,2.20961,2.20735,2.20822,8500000.0
2008-08-22 01:54:00,2.20986,2.20986,2.20698,2.20847,12250000.0
2008-08-22 01:55:00,2.2065,2.21086,2.2065,2.20705,10000000.0
2008-08-22 01:56:00,2.20649,2.20925,2.20617,2.20823,7510000.0
2008-08-22 01:57:00,2.20946,2.20946,2.2073,2.2073,8130000.0
2008-08-22 01:58:00,2.2075,2.2086,2.20709,2.20829,5250000.0
2008-08-22 02:00:00,2.20748,2.21028,2.20582,2.20727,13130000.0
2008-08-22 02:01:00,2.20921,2.2094,2.20639,2.20765,5880000.0
2008-08-22 02:02:00,2.20904,2.20956,2.20552,2.20903,13760000.0
2008-08-22 02:03:00,2.20783,2.20994,2.20519,2.20746,6630000.0
2008-08-22 02:04:00,2.20977,2.20993,2.20608,2.20693,19130000.0
2008-08-22 02:05:00,2.20817,2.20944,2.20668,2.20804,15000000.0
2008-08-22 02:06:00,2.20633,2.21013,2.20633,2.20661,12750000.0
2008-08-22 02:07:00,2.20978,2.21023,2.20603,2.20783,9630000.0
2008-08-22 02:08:00,2.20943,2.20943,2.20803,2.2093,5880000.0
2008-08-22 02:09:00,2.20932,2.20934,2.20551,2.20586,8750000.0
2008-08-22 02:10:00,2.20918,2.2095,2.20706,2.20771,9130000.0
2008-08-22 02:11:00,2.2066,2.20879,2.20527,2.20527,7250000.0
2008-08-22 02:12:00,2.20737,2.20922,2.20733,2.20922,13750000.0
2008-08-22 02:13:00,2.2057,2.20881,2.20406,2.20728,10750000.0
2008-08-22 02:15:00,2.20855,2.2095,2.20297,2.20894,15500000.0
2008-08-22 02:16:00,2.20705,2.2086,2.20317,2.2086,11510000.0
2008-08-22 02:17:00,2.20587,2.20937,2.2047,2.20809,9250000.0
2008-08-22 02:18:00,2.20974,2.20994,2.20486,2.20926,10250000.0
2008-08-22 02:19:00,2.20695,2.20899,2.20582,2.20699,8880000.0
2008-08-22 02:20:00,2.20918,2.20918,2.20502,2.20875,5250000.0
2008-08-22 02:21:00,2.20771,2.20889,2.20771,2.20889,7250000.0
2008-08-22 02:22:00,2.20961,2.20961,2.20778,2.20791,5880000.0
2008-08-22 02:23:00,2.20939,2.20964,2.20694,2.20964,6750000.0
2008-08-22 02:24:00,2.20928,2.20981,2.20601,2.20738,8750000.0
2008-08-22 02:25:00,2.20747,2.20784,2.20427,2.20427,6250000.0
2008-08-22 02:26:00,2.20849,2.20862,2.20576,2.20767,5500000.0
2008-08-22 02:27:00,2.20763,2.2098,2.20464,2.20966,12250000.0
2008-08-22 02:28:00,2.21016,2.21016,2.20465,2.20832,9250000.0
2008-08-22 02:29:00,2.20546,2.21033,2.20546,2.21033,10000000.0
2008-08-22 02:30:00,2.20958,2.20969,2.20741,2.20839,8250000.0
2008-08-22 02:31:00,2.20911,2.21052,2.20648,2.2087,12000000.0
2008-08-22 02:32:00,2.20886,2.21074,2.20773,2.20817,12380000.0
2008-08-22 02:33:00,2.207,2.21188,2.20345,2.20345,11880000.0
2008-08-22 02:34:00,2.20871,2.21067,2.20606,2.20935,11880000.0
2008-08-22 02:35:00,2.207,2.21026,2.20669,2.20669,7500000.0
2008-08-22 02:36:00,2.20955,2.21136,2.20576,2.20766,10630000.0
2008-08-22 02:37:00,2.20957,2.2106,2.20623,2.21034,6500000.0
2008-08-22 02:38:00,2.20611,2.20945,2.20509,2.20727,8250000.0
2008-08-22 02:39:00,2.20873,2.20943,2.20701,2.20899,6250000.0
2008-08-22 02:40:00,2.20941,2.21097,2.20869,2.2088,9250000.0
2008-08-22 02:41:00,2.20745,2.20913,2.2046,2.20743,10750000.0
2008-08-22 02:42:00,2.20638,2.21019,2.20619,2.21017,10880000.0
2008-08-22 02:43:00,2.20992,2.20997,2.20647,2.20867,10500000.0
2008-08-22 02:44:00,2.209,2.21061,2.20898,2.21061,8750000.0
2008-08-22 02:45:00,2.20946,2.20987,2.20406,2.20841,9750000.0
2008-08-22 02:46:00,2.20685,2.2096,2.20685,2.2079,3750000.0
2008-08-22 02:47:00,2.21004,2.21137,2.20891,2.20891,11750000.0
2008-08-22 02:48:00,2.21003,2.21039,2.20596,2.20891,13260000.0
2008-08-22 02:49:00,2.20849,2.21021,2.20821,2.20821,4250000.0
2008-08-22 02:50:00,2.20907,2.21022,2.20548,2.2077,5880000.0
2008-08-22 02:51:00,2.209,2.21021,2.20847,2.21021,5510000.0
2008-08-22 02:52:00,2.20858,2.21081,2.20858,2.21051,8380000.0
2008-08-22 02:53:00,2.20986,2.21073,2.20916,2.21066,7500000.0
2008-08-22 02:54:00,2.21105,2.21153,2.20722,2.20732,5500000.0
2008-08-22 02:55:00,2.20869,2.21318,2.20869,2.21195,5500000.0
2008-08-22 02:56:00,2.20956,2.21121,2.20774,2.20774,8250000.0
2008-08-22 02:57:00,2.21325,2.21447,2.20912,2.20912,13880000.0
2008-08-22 02:58:00,2.2114,2.21153,2.20685,2.20946,11250000.0
2008-08-22 02:59:00,2.21026,2.21099,2.20616,2.21099,8500000.0
2008-08-22 03:00:00,2.21188,2.21188,2.20623,2.21114,8750000.0
2008-08-22 03:01:00,2.21,2.2115,2.20663,2.20944,14250000.0
2008-08-22 03:02:00,2.21162,2.21304,2.20872,2.21214,6880000.0
2008-08-22 03:03:00,2.2093,2.21129,2.20753,2.20917,10000000.0
2008-08-22 03:04:00,2.21052,2.21125,2.20948,2.20976,7500000.0
2008-08-22 03:05:00,2.20937,2.21075,2.20647,2.21068,6250000.0
2008-08-22 03:06:00,2.20888,2.21098,2.20591,2.20898,10500000.0
2008-08-22 03:07:00,2.2096,2.2096,2.2064,2.20769,5500000.0
2008-08-22 03:08:00,2.20826,2.21246,2.20826,2.21054,9000000.0
2008-08-22 03:09:00,2.20979,2.20979,2.20774,2.20972,5500000.0
2008-08-22 03:10:00,2.20944,2.21265,2.20881,2.20936,9750000.0
2008-08-22 03:11:00,2.2106,2.21257,2.2073,2.20978,12500000.0
2008-08-22 03:12:00,2.20451,2.20953,2.20451,2.20914,10250000.0
2008-08-22 03:13:00,2.20829,2.20995,2.20686,2.20798,10500000.0
2008-08-22 03:14:00,2.20701,2.21041,2.20701,2.20986,8000000.0
2008-08-22 03:15:00,2.20896,2.21155,2.20632,2.20915,8250000.0
2008-08-22 03:16:00,2.20996,2.21404,2.20822,2.20822,9380000.0
2008-08-22 03:17:00,2.21009,2.21204,2.20765,2.21204,8250000.0
2008-08-22 03:18:00,2.20774,2.2103,2.20756,2.2092,5630000.0
2008-08-22 03:19:00,2.2121,2.21276,2.2072,2.2072,5250000.0
2008-08-22 03:20:00,2.20853,2.20853,2.20678,2.20847,5880000.0
2008-08-22 03:21:00,2.21365,2.21365,2.20571,2.20808,9000000.0
2008-08-22 03:22:00,2.21047,2.21075,2.20372,2.20372,11000000.0
2008-08-22 03:23:00,2.20948,2.21173,2.20724,2.21084,10380000.0
2008-08-22 03:24:00,2.21263,2.21376,2.20794,2.2091,14510000.0
2008-08-22 03:25:00,2.2109,2.21298,2.20863,2.20887,6000000.0
2008-08-22 03:26:00,2.20929,2.21088,2.20922,2.21088,6880000.0
2008-08-22 03:27:00,2.21043,2.21165,2.20686,2.20896,16750000.0
2008-08-22 03:28:00,2.20705,2.21282,2.20705,2.21199,6750000.0
2008-08-22 03:29:00,2.20895,2.21121,2.20856,2.21121,7500000.0
2008-08-22 03:30:00,2.20913,2.21279,2.20659,2.20941,8380000.0
2008-08-22 03:31:00,2.21089,2.21112,2.20699,2.21064,9630000.0
2008-08-22 03:32:00,2.21411,2.21411,2.20803,2.20924,16250000.0
2008-08-22 03:33:00,2.21137,2.21573,2.21137,2.21477,8750000.0
2008-08-22 03:34:00,2.20796,2.21093,2.20556,2.21009,7880000.0
2008-08-22 03:35:00,2.21222,2.21281,2.20908,2.21052,8750000.0
2008-08-22 03:36:00,2.21035,2.21201,2.20731,2.21019,7000000.0
2008-08-22 03:37:00,2.20892,2.2108,2.20892,2.21011,8000000.0
2008-08-22 03:38:00,2.2072,2.2127,2.2072,2.21094,8500000.0
2008-08-22 03:39:00,2.20943,2.21415,2.20843,2.21403,13000000.0
2008-08-22 03:40:00,2.20788,2.21125,2.20788,2.21125,8630000.0
2008-08-22 03:41:00,2.20861,2.21224,2.20861,2.21152,6130000.0
2008-08-22 03:42:00,2.20678,2.20908,2.20678,2.20908,6000000.0
2008-08-22 03:43:00,2.21338,2.21338,2.20765,2.20765,6250000.0
2008-08-22 03:44:00,2.2091,2.21212,2.2091,2.21212,5250000.0
2008-08-22 03:46:00,2.21244,2.21244,2.20832,2.20864,8750000.0
2008-08-22 03:47:00,2.21149,2.21149,2.20741,2.21085,11000000.0
2008-08-22 03:48:00,2.20885,2.2111,2.20659,2.20994,10750000.0
2008-08-22 03:49:00,2.20775,2.21253,2.20775,2.21124,5880000.0
2008-08-22 03:50:00,2.20723,2.21185,2.20723,2.21103,6750000.0
2008-08-22 03:51:00,2.20888,2.21225,2.20881,2.21039,9500000.0
2008-08-22 03:52:00,2.21181,2.21525,2.21015,2.21185,8000000.0
2008-08-22 03:53:00,2.20902,2.20943,2.20583,2.2086,8750000.0
2008-08-22 03:54:00,2.21415,2.21415,2.20893,2.21015,11000000.0
2008-08-22 03:55:00,2.21043,2.21379,2.20976,2.21164,11500000.0
2008-08-22 03:56:00,2.20989,2.21126,2.20808,2.20987,7250000.0
2008-08-22 03:57:00,2.21386,2.21386,2.20995,2.20995,3000000.0
2008-08-22 03:58:00,2.21213,2.21425,2.20925,2.21035,6630000.0
2008-08-22 03:59:00,2.20992,2.21208,2.20984,2.21193,6750000.0
2008-08-22 04:00:00,2.21348,2.21413,2.21045,2.21164,7000000.0
2008-08-22 04:01:00,2.21012,2.21409,2.21012,2.21221,7380000.0
2008-08-22 04:02:00,2.20927,2.21183,2.20927,2.21049,8250000.0
2008-08-22 04:03:00,2.21026,2.21154,2.20862,2.21012,6250000.0
2008-08-22 04:04:00,2.21256,2.21343,2.20989,2.20989,9750000.0
2008-08-22 04:05:00,2.21078,2.21142,2.21015,2.21128,7500000.0
2008-08-22 04:06:00,2.20997,2.2118,2.20957,2.20985,7250000.0
2008-08-22 04:07:00,2.21236,2.21236,2.21016,2.21042,5500000.0
2008-08-22 04:08:00,2.20729,2.21147,2.20729,2.21057,3750000.0
2008-08-22 04:09:00,2.21154,2.21154,2.20657,2.21016,8000000.0
2008-08-22 04:10:00,2.20883,2.21268,2.20611,2.20611,7880000.0
2008-08-22 04:11:00,2.20898,2.21147,2.20893,2.20949,8500000.0
2008-08-22 04:12:00,2.21062,2.21208,2.20803,2.21033,9250000.0
2008-08-22 04:13:00,2.21108,2.21149,2.2056,2.20628,16250000.0
2008-08-22 04:14:00,2.20919,2.21163,2.20769,2.21065,5630000.0
2008-08-22 04:15:00,2.21003,2.21088,2.20865,2.20865,7000000.0
2008-08-22 04:16:00,2.21111,2.21121,2.20602,2.20602,8000000.0
2008-08-22 04:17:00,2.21091,2.21091,2.20715,2.20715,5880000.0
2008-08-22 04:18:00,2.20807,2.21113,2.20702,2.21033,15250000.0
2008-08-22 04:19:00,2.20982,2.21088,2.2064,2.21041,12000000.0
2008-08-22 04:20:00,2.20947,2.21036,2.20635,2.21021,6000000.0
2008-08-22 04:21:00,2.2093,2.21123,2.20878,2.2092,8000000.0
2008-08-22 04:22:00,2.21186,2.21186,2.20838,2.21,9750000.0
2008-08-22 04:23:00,2.21093,2.21093,2.20654,2.20939,9500000.0
2008-08-22 04:24:00,2.20888,2.21156,2.20865,2.2087,8250000.0
2008-08-22 04:25:00,2.20956,2.21102,2.20724,2.20944,6500000.0
2008-08-22 04:26:00,2.20904,2.2101,2.2061,2.2061,9250000.0
2008-08-22 04:27:00,2.21109,2.21109,2.20964,2.21087,9500000.0
2008-08-22 04:28:00,2.20923,2.21137,2.20668,2.20873,9250000.0
2008-08-22 04:29:00,2.21197,2.21197,2.21025,2.21025,6250000.0
2008-08-22 04:30:00,2.20931,2.21232,2.20705,2.21232,7130000.0
2008-08-22 04:31:00,2.21178,2.2128,2.20823,2.20823,8000000.0
2008-08-22 04:32:00,2.21098,2.21219,2.20906,2.21098,8630000.0
2008-08-22 04:33:00,2.2106,2.2116,2.20597,2.21152,6760000.0
2008-08-22 04:34:00,2.20553,2.21337,2.20553,2.20752,9750000.0
2008-08-22 04:35:00,2.21004,2.21275,2.20698,2.21205,8500000.0
2008-08-22 04:36:00,2.21149,2.21218,2.20674,2.20674,11380000.0
2008-08-22 04:37:00,2.21041,2.21237,2.20995,2.21191,7250000.0
2008-08-22 04:38:00,2.21158,2.21185,2.20945,2.21031,5500000.0
2008-08-22 04:39:00,2.21281,2.21281,2.20755,2.20866,9000000.0
2008-08-22 04:40:00,2.2122,2.21286,2.20936,2.21286,12000000.0
2008-08-22 04:41:00,2.2118,2.21244,2.20857,2.21178,13000000.0
2008-08-22 04:42:00,2.20968,2.2121,2.20705,2.20705,8250000.0
2008-08-22 04:43:00,2.21061,2.21199,2.2095,2.21021,6760000.0
2008-08-22 04:44:00,2.21007,2.2119,2.21007,2.21057,8750000.0
2008-08-22 04:45:00,2.21032,2.21068,2.20642,2.20832,10750000.0
2008-08-22 04:46:00,2.21215,2.21215,2.20967,2.21079,11010000.0
2008-08-22 04:47:00,2.20741,2.21169,2.20741,2.20906,10000000.0
2008-08-22 04:48:00,2.21052,2.21187,2.20722,2.21185,7000000.0
2008-08-22 04:49:00,2.20918,2.21139,2.20806,2.20899,11880000.0
2008-08-22 04:50:00,2.2094,2.21154,2.2081,2.21127,7000000.0
2008-08-22 04:51:00,2.21152,2.21274,2.20865,2.20865,6000000.0
2008-08-22 04:52:00,2.21097,2.21278,2.2098,2.21208,11750000.0
2008-08-22 04:53:00,2.20975,2.21175,2.2093,2.21175,7000000.0
2008-08-22 04:54:00,2.21051,2.21213,2.20955,2.21156,8000000.0
2008-08-22 04:55:00,2.20991,2.20992,2.20643,2.20708,6500000.0
2008-08-22 04:56:00,2.2101,2.21213,2.20838,2.2118,7380000.0
2008-08-22 04:57:00,2.21144,2.21144,2.20874,2.2104,7630000.0
2008-08-22 04:58:00,2.21268,2.21268,2.20797,2.20854,9250000.0
2008-08-22 04:59:00,2.21201,2.21239,2.20898,2.21239,9880000.0
2008-08-22 05:00:00,2.21023,2.21129,2.20724,2.20841,9000000.0
2008-08-22 05:01:00,2.20986,2.2102,2.20903,2.20917,6500000.0
2008-08-22 05:02:00,2.21058,2.21222,2.21011,2.21222,9750000.0
2008-08-22 05:03:00,2.20983,2.21203,2.20983,2.21203,5250000.0
2008-08-22 05:04:00,2.21177,2.21177,2.20757,2.21068,15000000.0
2008-08-22 05:05:00,2.21008,2.21094,2.20536,2.20845,11630000.0
2008-08-22 05:06:00,2.21108,2.21297,2.20911,2.21044,10250000.0
2008-08-22 05:07:00,2.20977,2.21196,2.20977,2.21179,6750000.0
2008-08-22 05:08:00,2.20796,2.2119,2.20699,2.2119,5500000.0
2008-08-22 05:09:00,2.21193,2.21293,2.20827,2.21024,10500000.0
2008-08-22 05:10:00,2.21211,2.21223,2.21036,2.21212,5500000.0
2008-08-22 05:11:00,2.21235,2.2128,2.21049,2.21161,10250000.0
2008-08-22 05:12:00,2.2104,2.21212,2.20875,2.21174,14000000.0
2008-08-22 05:13:00,2.21027,2.21166,2.20683,2.20683,8880000.0
2008-08-22 05:14:00,2.20861,2.21248,2.20803,2.21138,5250000.0
2008-08-22 05:15:00,2.2099,2.21217,2.20726,2.21075,6250000.0
2008-08-22 05:16:00,2.21248,2.21276,2.20963,2.21106,13130000.0
2008-08-22 05:17:00,2.21103,2.21173,2.2102,2.21064,6000000.0
2008-08-22 05:18:00,2.20988,2.21188,2.20624,2.21188,11630000.0
2008-08-22 05:19:00,2.21064,2.21156,2.20915,2.21156,6130000.0
2008-08-22 05:20:00,2.21177,2.21186,2.20794,2.20989,10630000.0
2008-08-22 05:21:00,2.21031,2.21161,2.20689,2.21155,16250000.0
2008-08-22 05:22:00,2.21107,2.21208,2.20861,2.20861,6750000.0
2008-08-22 05:23:00,2.21255,2.21255,2.20844,2.21154,5750000.0
2008-08-22 05:24:00,2.21143,2.21282,2.20783,2.21265,7000000.0
2008-08-22 05:25:00,2.21061,2.21315,2.20921,2.2104,7380000.0
2008-08-22 05:26:00,2.21207,2.21299,2.20827,2.21073,8750000.0
2008-08-22 05:27:00,2.21258,2.21258,2.20835,2.20835,9250000.0
2008-08-22 05:28:00,2.21248,2.21248,2.21068,2.21184,7250000.0
2008-08-22 05:29:00,2.20998,2.2122,2.20765,2.21022,7750000.0
2008-08-22 05:30:00,2.20912,2.21218,2.20753,2.21218,10250000.0
2008-08-22 05:31:00,2.21088,2.21184,2.20893,2.21068,8500000.0
2008-08-22 05:32:00,2.21306,2.21306,2.20782,2.21081,8250000.0
2008-08-22 05:33:00,2.21222,2.21262,2.21163,2.21262,12250000.0
2008-08-22 05:34:00,2.21221,2.2126,2.20851,2.2126,6500000.0
2008-08-22 05:35:00,2.21176,2.21222,2.20831,2.21092,6000000.0
2008-08-22 05:36:00,2.21125,2.21267,2.2102,2.2102,7380000.0
2008-08-22 05:37:00,2.21094,2.21261,2.21007,2.21007,5250000.0
2008-08-22 05:38:00,2.20866,2.21279,2.20866,2.2125,13750000.0
2008-08-22 05:39:00,2.21183,2.21205,2.20511,2.21096,10380000.0
2008-08-22 05:40:00,2.21347,2.21347,2.2116,2.21243,6130000.0
2008-08-22 05:41:00,2.21284,2.2131,2.21129,2.2121,8750000.0
2008-08-22 05:42:00,2.21181,2.21334,2.20727,2.21313,6000000.0
2008-08-22 05:43:00,2.21324,2.21334,2.20992,2.21061,5250000.0
2008-08-22 05:44:00,2.20757,2.2126,2.20757,2.21227,9500000.0
2008-08-22 05:45:00,2.2135,2.21373,2.21023,2.21352,13250000.0
2008-08-22 05:46:00,2.21224,2.21325,2.21013,2.21049,8000000.0
2008-08-22 05:47:00,2.21292,2.21318,2.21091,2.21091,5500000.0
2008-08-22 05:48:00,2.21105,2.21351,2.21035,2.21121,9500000.0
2008-08-22 05:49:00,2.2132,2.2132,2.20927,2.21083,6000000.0
2008-08-22 05:50:00,2.21277,2.21277,2.20655,2.20846,9250000.0
2008-08-22 05:51:00,2.21084,2.2127,2.20979,2.21205,17130000.0
2008-08-22 05:52:00,2.21093,2.21285,2.20799,2.21285,9250000.0
2008-08-22 05:53:00,2.21227,2.21385,2.20843,2.21317,10250000.0
2008-08-22 05:54:00,2.21059,2.21296,2.21059,2.21296,5880000.0
2008-08-22 05:55:00,2.21258,2.21334,2.208,2.21164,6500000.0
2008-08-22 05:56:00,2.21164,2.21275,2.20851,2.21097,11250000.0
2008-08-22 05:57:00,2.21262,2.21286,2.20728,2.20728,6750000.0
2008-08-22 05:58:00,2.21295,2.21303,2.2092,2.21303,6000000.0
2008-08-22 05:59:00,2.21001,2.21242,2.21001,2.2122,6630000.0
2008-08-22 06:00:00,2.20602,2.21254,2.20602,2.21254,6750000.0
2008-08-22 06:01:00,2.21177,2.21231,2.20938,2.21154,8500000.0
2008-08-22 06:02:00,2.20969,2.21278,2.20729,2.21278,11630000.0
2008-08-22 06:03:00,2.20808,2.2107,2.20808,2.2107,8250000.0
2008-08-22 06:04:00,2.21177,2.21177,2.20647,2.20672,9630000.0
2008-08-22 06:05:00,2.21025,2.21233,2.20925,2.2122,9000000.0
2008-08-22 06:06:00,2.20778,2.21252,2.20778,2.21197,9000000.0
2008-08-22 06:07:00,2.20976,2.21228,2.2087,2.2115,6250000.0
2008-08-22 06:08:00,2.20864,2.21248,2.20864,2.21134,15000000.0
2008-08-22 06:09:00,2.21283,2.21283,2.20712,2.21195,11750000.0
2008-08-22 06:10:00,2.2115,2.2115,2.20796,2.21088,10250000.0
2008-08-22 06:11:00,2.21198,2.21198,2.20919,2.2098,12000000.0
2008-08-22 06:12:00,2.21135,2.21135,2.20672,2.21052,8250000.0
2008-08-22 06:13:00,2.20919,2.21106,2.20788,2.20848,8500000.0
2008-08-22 06:14:00,2.20731,2.21128,2.20731,2.21072,8500000.0
2008-08-22 06:15:00,2.2093,2.21048,2.20581,2.20895,6500000.0
2008-08-22 06:16:00,2.21129,2.21129,2.20789,2.21115,13500000.0
2008-08-22 06:17:00,2.21105,2.21128,2.20876,2.21081,8250000.0
2008-08-22 06:18:00,2.20951,2.21023,2.20619,2.20965,5250000.0
2008-08-22 06:19:00,2.20775,2.21056,2.20675,2.21056,10000000.0
2008-08-22 06:20:00,2.2088,2.20973,2.20603,2.20933,9750000.0
2008-08-22 06:21:00,2.21031,2.21031,2.2063,2.2063,9750000.0
2008-08-22 06:22:00,2.20945,2.20953,2.2048,2.20953,10750000.0
2008-08-22 06:23:00,2.20686,2.21019,2.20686,2.20907,7880000.0
2008-08-22 06:24:00,2.20521,2.20974,2.20521,2.20842,13500000.0
2008-08-22 06:25:00,2.20863,2.20931,2.20463,2.20835,14000000.0
2008-08-22 06:26:00,2.20746,2.21038,2.20653,2.21015,9130000.0
2008-08-22 06:27:00,2.21089,2.21089,2.20824,2.21011,8750000.0
2008-08-22 06:28:00,2.21149,2.21149,2.20725,2.21085,5130000.0
2008-08-22 06:29:00,2.21347,2.21347,2.20822,2.2122,7250000.0
2008-08-22 06:30:00,2.21114,2.21393,2.20959,2.20959,11500000.0
2008-08-22 06:31:00,2.21254,2.21264,2.2083,2.21109,9380000.0
2008-08-22 06:32:00,2.21227,2.21227,2.20736,2.21046,10250000.0
2008-08-22 06:33:00,2.21038,2.21244,2.2097,2.21244,9750000.0
2008-08-22 06:34:00,2.21136,2.21266,2.20983,2.20983,12130000.0
2008-08-22 06:35:00,2.21093,2.21226,2.2078,2.21226,8750000.0
2008-08-22 06:36:00,2.21197,2.21245,2.20812,2.21064,7380000.0
2008-08-22 06:37:00,2.2105,2.21289,2.20698,2.21272,9750000.0
2008-08-22 06:38:00,2.20821,2.21222,2.20695,2.21086,11750000.0
2008-08-22 06:39:00,2.21204,2.21334,2.20984,2.21334,7000000.0
2008-08-22 06:40:00,2.21315,2.2137,2.21065,2.21112,7000000.0
2008-08-22 06:41:00,2.21317,2.21317,2.20824,2.21027,8000000.0
2008-08-22 06:42:00,2.21102,2.21185,2.20791,2.20974,6500000.0
2008-08-22 06:43:00,2.21261,2.21261,2.21027,2.21208,9500000.0
2008-08-22 06:44:00,2.20876,2.21313,2.20876,2.21246,8000000.0
2008-08-22 06:45:00,2.2116,2.21162,2.20824,2.20936,10250000.0
2008-08-22 06:46:00,2.21164,2.21325,2.20746,2.2109,7000000.0
2008-08-22 06:47:00,2.21257,2.21257,2.20531,2.21113,9500000.0
2008-08-22 06:48:00,2.21159,2.21159,2.20701,2.20707,8500000.0
2008-08-22 06:49:00,2.21036,2.21128,2.20495,2.21078,11630000.0
2008-08-22 06:50:00,2.20851,2.21209,2.20669,2.20669,8500000.0
2008-08-22 06:51:00,2.21121,2.21263,2.21096,2.21096,8250000.0
2008-08-22 06:52:00,2.21045,2.21357,2.21045,2.2126,6000000.0
2008-08-22 06:53:00,2.2103,2.21213,2.20703,2.21079,8500000.0
2008-08-22 06:54:00,2.2102,2.21275,2.20692,2.20891,13000000.0
2008-08-22 06:55:00,2.21166,2.21237,2.20791,2.21113,18750000.0
2008-08-22 06:56:00,2.21309,2.21309,2.20748,2.21202,5250000.0
2008-08-22 06:57:00,2.21147,2.21337,2.20982,2.21133,12250000.0
2008-08-22 06:58:00,2.20741,2.21257,2.20741,2.21133,5250000.0
2008-08-22 06:59:00,2.21116,2.21276,2.21108,2.21135,6500000.0
2008-08-22 07:00:00,2.20973,2.21253,2.20973,2.21108,7250000.0
2008-08-22 07:01:00,2.21264,2.21264,2.20918,2.21089,9380000.0
2008-08-22 07:02:00,2.21135,2.21224,2.20792,2.20874,9500000.0
2008-08-22 07:03:00,2.21269,2.21269,2.20732,2.20966,6250000.0
2008-08-22 07:04:00,2.21076,2.21281,2.20785,2.21221,8760000.0
2008-08-22 07:05:00,2.20739,2.21261,2.20739,2.20864,16130000.0
2008-08-22 07:06:00,2.21272,2.21272,2.20851,2.21257,8500000.0
2008-08-22 07:07:00,2.20954,2.21286,2.20954,2.21107,7750000.0
2008-08-22 07:08:00,2.21262,2.21262,2.21034,2.21084,8250000.0
2008-08-22 07:09:00,2.21089,2.21284,2.21052,2.21165,10630000.0
2008-08-22 07:10:00,2.21093,2.21287,2.20846,2.2123,12130000.0
2008-08-22 07:11:00,2.21092,2.21214,2.20911,2.21044,5250000.0
2008-08-22 07:12:00,2.20827,2.21257,2.20827,2.21053,6250000.0
2008-08-22 07:13:00,2.21161,2.21161,2.20615,2.20615,8000000.0
2008-08-22 07:14:00,2.20984,2.21218,2.20984,2.21128,5250000.0
2008-08-22 07:15:00,2.21195,2.21197,2.20851,2.20851,6250000.0
2008-08-22 07:16:00,2.20988,2.21192,2.20886,2.2108,7000000.0
2008-08-22 07:17:00,2.21088,2.21245,2.208,2.2083,7250000.0
2008-08-22 07:18:00,2.21077,2.21241,2.21027,2.21045,13250000.0
2008-08-22 07:19:00,2.20768,2.21146,2.20744,2.20744,5250000.0
2008-08-22 07:20:00,2.20949,2.21174,2.20949,2.21123,5250000.0
2008-08-22 07:21:00,2.21196,2.21196,2.20642,2.21102,9750000.0
2008-08-22 07:22:00,2.21086,2.21167,2.20751,2.20957,11630000.0
2008-08-22 07:23:00,2.20976,2.21175,2.20976,2.2102,13750000.0
2008-08-22 07:24:00,2.20912,2.2112,2.208,2.208,6250000.0
2008-08-22 07:26:00,2.20835,2.21105,2.208,2.208,9000000.0
2008-08-22 07:27:00,2.20825,2.21201,2.20713,2.21023,14500000.0
2008-08-22 07:28:00,2.21128,2.21338,2.20788,2.20788,11380000.0
2008-08-22 07:29:00,2.21014,2.2118,2.21002,2.21068,13000000.0
2008-08-22 07:30:00,2.20938,2.21118,2.20593,2.20593,8630000.0
2008-08-22 07:31:00,2.21201,2.21201,2.20879,2.21009,13630000.0
2008-08-22 07:32:00,2.21146,2.21146,2.20772,2.21023,10500000.0
2008-08-22 07:33:00,2.21014,2.21105,2.20792,2.20957,6630000.0
2008-08-22 07:34:00,2.20706,2.21056,2.20706,2.20844,7750000.0
2008-08-22 07:35:00,2.20743,2.21021,2.20635,2.20976,9000000.0
2008-08-22 07:36:00,2.20779,2.21077,2.20779,2.20871,7000000.0
2008-08-22 07:37:00,2.20902,2.21005,2.20669,2.20669,10250000.0
2008-08-22 07:38:00,2.20904,2.21062,2.20616,2.20947,12130000.0
2008-08-22 07:39:00,2.20773,2.21078,2.20773,2.20993,5750000.0
2008-08-22 07:40:00,2.20989,2.21047,2.2082,2.2092,7750000.0
2008-08-22 07:41:00,2.20911,2.20956,2.20703,2.20912,9880000.0
2008-08-22 07:42:00,2.20536,2.21053,2.20535,2.20772,7380000.0
2008-08-22 07:43:00,2.20857,2.20992,2.20578,2.20943,8630000.0
2008-08-22 07:44:00,2.20623,2.21015,2.20615,2.20916,10250000.0
2008-08-22 07:45:00,2.20603,2.20973,2.20603,2.20899,7000000.0
2008-08-22 07:46:00,2.20592,2.20929,2.20383,2.20861,8500000.0
2008-08-22 07:47:00,2.20819,2.20998,2.20819,2.20835,6380000.0
2008-08-22 07:48:00,2.21096,2.21096,2.20647,2.21002,7000000.0
2008-08-22 07:49:00,2.20799,2.21009,2.20588,2.20728,7250000.0
2008-08-22 07:50:00,2.20993,2.20993,2.20626,2.20926,11380000.0
2008-08-22 07:51:00,2.20671,2.2086,2.20671,2.20833,6000000.0
2008-08-22 07:52:00,2.20986,2.21078,2.20722,2.20922,9380000.0
2008-08-22 07:53:00,2.20911,2.20922,2.20514,2.20875,6380000.0
2008-08-22 07:54:00,2.20882,2.21125,2.20529,2.21022,8500000.0
2008-08-22 07:55:00,2.20888,2.21131,2.2081,2.2081,8500000.0
2008-08-22 07:56:00,2.20863,2.21118,2.20851,2.20942,10500000.0
2008-08-22 07:57:00,2.2085,2.21071,2.20496,2.20922,5750000.0
2008-08-22 07:58:00,2.20866,2.21148,2.20718,2.20785,7750000.0
2008-08-22 07:59:00,2.2101,2.2119,2.20719,2.20916,11250000.0
2008-08-22 08:00:00,2.20886,2.21038,2.20311,2.20948,5630000.0
2008-08-22 08:01:00,2.20756,2.21138,2.2051,2.21048,14880000.0
2008-08-22 08:02:00,2.21277,2.21277,2.20764,2.21036,10750000.0
2008-08-22 08:03:00,2.21157,2.2137,2.21042,2.21257,11380000.0
2008-08-22 08:04:00,2.21103,2.21226,2.2067,2.2094,12750000.0
2008-08-22 08:05:00,2.21151,2.21214,2.20787,2.21191,11000000.0
2008-08-22 08:06:00,2.21,2.21139,2.20769,2.20914,10500000.0
2008-08-22 08:07:00,2.20816,2.21244,2.20816,2.2118,6630000.0
2008-08-22 08:08:00,2.20989,2.21203,2.20989,2.21203,5500000.0
2008-08-22 08:09:00,2.20966,2.21256,2.20547,2.21256,6000000.0
2008-08-22 08:10:00,2.2079,2.21226,2.2079,2.21217,9630000.0
2008-08-22 08:11:00,2.21219,2.21259,2.20636,2.21099,8380000.0
2008-08-22 08:12:00,2.21106,2.21321,2.20875,2.21031,6750000.0
2008-08-22 08:13:00,2.20978,2.21325,2.2086,2.21057,15630000.0
2008-08-22 08:14:00,2.21247,2.21298,2.20686,2.21131,6250000.0
2008-08-22 08:15:00,2.21294,2.2137,2.20982,2.21199,5500000.0
2008-08-22 08:16:00,2.21286,2.21286,2.2099,2.21223,8250000.0
2008-08-22 08:17:00,2.21305,2.21336,2.20943,2.21336,9000000.0
2008-08-22 08:18:00,2.21048,2.21504,2.20893,2.20893,13880000.0
2008-08-22 08:19:00,2.21356,2.21415,2.21162,2.21365,9500000.0
2008-08-22 08:20:00,2.21285,2.2139,2.20804,2.20804,10000000.0
2008-08-22 08:21:00,2.21336,2.21339,2.2111,2.21262,5250000.0
2008-08-22 08:22:00,2.2139,2.21487,2.21142,2.21152,11250000.0
2008-08-22 08:23:00,2.21019,2.21338,2.20939,2.21181,15630000.0
2008-08-22 08:24:00,2.21153,2.21355,2.21107,2.21296,5750000.0
2008-08-22 08:25:00,2.21089,2.21323,2.20893,2.21188,10000000.0
2008-08-22 08:26:00,2.21022,2.21191,2.2065,2.21153,9750000.0
2008-08-22 08:27:00,2.21214,2.21238,2.20726,2.21076,6500000.0
2008-08-22 08:28:00,2.20904,2.21105,2.20655,2.21084,7500000.0
2008-08-22 08:29:00,2.20762,2.21108,2.2067,2.21108,7250000.0
2008-08-22 08:30:00,2.20905,2.21138,2.20835,2.21138,9630000.0
2008-08-22 08:31:00,2.20983,2.21177,2.20875,2.21177,9510000.0
2008-08-22 08:32:00,2.20853,2.21061,2.20599,2.21061,8250000.0
2008-08-22 08:33:00,2.20838,2.21186,2.20664,2.20854,9760000.0
2008-08-22 08:34:00,2.20826,2.20936,2.20602,2.20602,8130000.0
2008-08-22 08:35:00,2.20877,2.2091,2.20341,2.20609,13630000.0
2008-08-22 08:36:00,2.20828,2.20859,2.20652,2.20806,5880000.0
2008-08-22 08:37:00,2.20847,2.20898,2.20571,2.20871,9380000.0
2008-08-22 08:38:00,2.20897,2.21011,2.20728,2.20752,6000000.0
2008-08-22 08:39:00,2.20915,2.21034,2.20712,2.20724,7750000.0
2008-08-22 08:40:00,2.20772,2.21037,2.2064,2.20929,10000000.0
2008-08-22 08:41:00,2.20557,2.2095,2.20557,2.20844,7380000.0
2008-08-22 08:42:00,2.21016,2.21044,2.20414,2.20872,9500000.0
2008-08-22 08:43:00,2.20916,2.20918,2.20483,2.20899,7250000.0
2008-08-22 08:44:00,2.20581,2.2094,2.20573,2.20701,5500000.0
2008-08-22 08:45:00,2.20634,2.20863,2.20327,2.20669,7500000.0
2008-08-22 08:46:00,2.20802,2.20929,2.20335,2.20925,11380000.0
2008-08-22 08:47:00,2.20929,2.20929,2.20458,2.20534,9500000.0
2008-08-22 08:48:00,2.20534,2.20811,2.2034,2.20795,8500000.0
2008-08-22 08:49:00,2.20753,2.20843,2.20587,2.20843,9630000.0
2008-08-22 08:50:00,2.20864,2.20864,2.20563,2.20563,5750000.0
2008-08-22 08:51:00,2.20613,2.20787,2.20321,2.20536,9500000.0
2008-08-22 08:52:00,2.20146,2.20758,2.20146,2.20715,5250000.0
2008-08-22 08:53:00,2.20667,2.20799,2.20342,2.2064,17250000.0
2008-08-22 08:54:00,2.20735,2.2086,2.2056,2.20736,6500000.0
2008-08-22 08:55:00,2.2056,2.20817,2.20351,2.20739,15260000.0
2008-08-22 08:56:00,2.20692,2.20807,2.20477,2.20492,6250000.0
2008-08-22 08:57:00,2.20675,2.20702,2.20342,2.20567,7250000.0
2008-08-22 08:58:00,2.2037,2.20679,2.20324,2.20561,9380000.0
2008-08-22 08:59:00,2.20679,2.20719,2.20349,2.20422,13250000.0
2008-08-22 09:00:00,2.20669,2.20669,2.2022,2.20596,6880000.0
2008-08-22 09:01:00,2.20504,2.20662,2.20332,2.2057,8000000.0
2008-08-22 09:02:00,2.20499,2.20705,2.20219,2.2022,8750000.0
2008-08-22 09:03:00,2.20241,2.20612,2.19953,2.20547,13250000.0
2008-08-22 09:04:00,2.20525,2.20708,2.20278,2.20639,5750000.0
2008-08-22 09:05:00,2.2036,2.20727,2.20356,2.2064,9000000.0
2008-08-22 09:06:00,2.20718,2.20725,2.20476,2.20589,7750000.0
2008-08-22 09:07:00,2.20778,2.20945,2.20547,2.20945,9500000.0
2008-08-22 09:08:00,2.2087,2.20918,2.20567,2.20567,8500000.0
2008-08-22 09:09:00,2.20861,2.2101,2.20754,2.20971,5750000.0
2008-08-22 09:10:00,2.20758,2.21017,2.20452,2.20684,7750000.0
2008-08-22 09:11:00,2.20857,2.20939,2.20462,2.20933,8250000.0
2008-08-22 09:12:00,2.20963,2.20975,2.2082,2.20952,7750000.0
2008-08-22 09:13:00,2.21009,2.21045,2.20676,2.21007,5250000.0
2008-08-22 09:14:00,2.2099,2.21121,2.20528,2.20936,6250000.0
2008-08-22 09:15:00,2.21108,2.21108,2.20628,2.20866,11250000.0
2008-08-22 09:16:00,2.20793,2.21015,2.20614,2.20797,10500000.0
2008-08-22 09:17:00,2.20965,2.21116,2.20588,2.21023,8500000.0
2008-08-22 09:18:00,2.21179,2.21179,2.20701,2.21069,7000000.0
2008-08-22 09:19:00,2.21058,2.21173,2.20841,2.21139,9750000.0
2008-08-22 09:20:00,2.21194,2.21194,2.20657,2.21039,13130000.0
2008-08-22 09:21:00,2.20984,2.21198,2.20791,2.2115,9630000.0
2008-08-22 09:22:00,2.20945,2.21069,2.20677,2.20779,12880000.0
2008-08-22 09:23:00,2.21003,2.21132,2.20927,2.21132,7510000.0
2008-08-22 09:24:00,2.21061,2.21153,2.20659,2.21123,11750000.0
2008-08-22 09:25:00,2.21351,2.21378,2.21043,2.21266,11000000.0
2008-08-22 09:26:00,2.2111,2.21542,2.21107,2.21236,10750000.0
2008-08-22 09:27:00,2.20934,2.2134,2.20934,2.21164,5250000.0
2008-08-22 09:28:00,2.21321,2.21321,2.21039,2.21039,9250000.0
2008-08-22 09:29:00,2.21214,2.21413,2.20939,2.21413,22130000.0
2008-08-22 09:30:00,2.21349,2.21349,2.20822,2.21057,8130000.0
2008-08-22 09:31:00,2.21191,2.21341,2.21123,2.21238,10000000.0
2008-08-22 09:32:00,2.21358,2.21457,2.20976,2.2124,6250000.0
2008-08-22 09:33:00,2.21373,2.21382,2.20947,2.21302,6380000.0
2008-08-22 09:34:00,2.2137,2.21502,2.21212,2.21502,9630000.0
2008-08-22 09:35:00,2.21382,2.21475,2.21174,2.21174,5750000.0
2008-08-22 09:36:00,2.20984,2.21527,2.20984,2.21335,8000000.0
2008-08-22 09:37:00,2.21283,2.21506,2.21157,2.21465,8380000.0
2008-08-22 09:38:00,2.21482,2.21501,2.21111,2.21331,12250000.0
2008-08-22 09:39:00,2.21426,2.21626,2.21196,2.21558,10750000.0
2008-08-22 09:40:00,2.21367,2.21625,2.21077,2.21546,12750000.0
2008-08-22 09:41:00,2.21484,2.21593,2.21392,2.21593,5500000.0
2008-08-22 09:42:00,2.21475,2.2157,2.21175,2.21486,9380000.0
2008-08-22 09:43:00,2.21445,2.2153,2.21135,2.21266,8750000.0
2008-08-22 09:44:00,2.21651,2.21651,2.2128,2.21614,8000000.0
2008-08-22 09:45:00,2.21467,2.217,2.21044,2.21604,8130000.0
2008-08-22 09:46:00,2.21446,2.21756,2.21446,2.21756,6500000.0
2008-08-22 09:47:00,2.21546,2.21877,2.21526,2.21652,7500000.0
2008-08-22 09:48:00,2.21695,2.21826,2.21639,2.21714,7880000.0
2008-08-22 09:49:00,2.21772,2.21836,2.2159,2.21706,6500000.0
2008-08-22 09:50:00,2.21576,2.21985,2.21427,2.21893,5880000.0
2008-08-22 09:51:00,2.21834,2.21838,2.21593,2.21593,11500000.0
2008-08-22 09:52:00,2.21714,2.21821,2.21459,2.21698,7250000.0
2008-08-22 09:53:00,2.2179,2.2179,2.2159,2.21734,6750000.0
2008-08-22 09:54:00,2.218,2.218,2.21461,2.21656,7130000.0
2008-08-22 09:55:00,2.21474,2.21853,2.21206,2.21534,12250000.0
2008-08-22 09:56:00,2.21721,2.21848,2.21386,2.21772,9000000.0
2008-08-22 09:57:00,2.21766,2.21908,2.2159,2.21908,12000000.0
2008-08-22 09:58:00,2.21743,2.21827,2.21205,2.21827,7500000.0
2008-08-22 09:59:00,2.2164,2.21944,2.21587,2.21798,8250000.0
2008-08-22 10:00:00,2.21825,2.21853,2.21563,2.21563,10250000.0
2008-08-22 10:01:00,2.2192,2.21948,2.21722,2.21722,7010000.0
2008-08-22 10:02:00,2.21865,2.21942,2.21496,2.21764,11750000.0
2008-08-22 10:03:00,2.21837,2.21974,2.2136,2.21942,13500000.0
2008-08-22 10:04:00,2.21841,2.21969,2.21505,2.21731,8750000.0
2008-08-22 10:05:00,2.21863,2.22097,2.21397,2.2186,10880000.0
2008-08-22 10:06:00,2.21724,2.21855,2.21662,2.21741,6000000.0
2008-08-22 10:07:00,2.21645,2.21841,2.2134,2.21766,9000000.0
2008-08-22 10:08:00,2.2178,2.21875,2.21282,2.2155,6250000.0
2008-08-22 10:09:00,2.21308,2.21873,2.21308,2.21555,10500000.0
2008-08-22 10:10:00,2.21743,2.21851,2.21525,2.216,8000000.0
2008-08-22 10:11:00,2.21729,2.21837,2.21477,2.21477,8000000.0
2008-08-22 10:12:00,2.21743,2.21843,2.21648,2.21751,7250000.0
2008-08-22 10:13:00,2.21773,2.21836,2.21412,2.21497,7000000.0
2008-08-22 10:14:00,2.21862,2.21883,2.21437,2.21883,9000000.0
2008-08-22 10:15:00,2.21506,2.21953,2.21362,2.21714,11750000.0
2008-08-22 10:16:00,2.21905,2.21905,2.21605,2.21656,7750000.0
2008-08-22 10:17:00,2.21893,2.21894,2.21305,2.21824,7630000.0
2008-08-22 10:18:00,2.21585,2.21819,2.21459,2.21541,10760000.0
2008-08-22 10:19:00,2.21788,2.21934,2.21424,2.21837,5500000.0
2008-08-22 10:20:00,2.21664,2.21877,2.21502,2.21638,8750000.0
2008-08-22 10:21:00,2.21854,2.22006,2.21563,2.21903,14250000.0
2008-08-22 10:22:00,2.21865,2.2195,2.21704,2.21902,7500000.0
2008-08-22 10:23:00,2.21861,2.21908,2.21728,2.21896,6880000.0
2008-08-22 10:24:00,2.21877,2.22021,2.21661,2.21861,9250000.0
2008-08-22 10:25:00,2.22121,2.22127,2.21826,2.2199,7000000.0
2008-08-22 10:26:00,2.22052,2.22105,2.21734,2.22013,5500000.0
2008-08-22 10:27:00,2.22057,2.22122,2.21267,2.21773,7380000.0
2008-08-22 10:28:00,2.21509,2.21933,2.21509,2.21849,9500000.0
2008-08-22 10:29:00,2.22018,2.22046,2.21757,2.21891,6880000.0
2008-08-22 10:30:00,2.21795,2.22072,2.21393,2.21485,7750000.0
2008-08-22 10:31:00,2.21951,2.22042,2.21632,2.21675,7760000.0
2008-08-22 10:32:00,2.22114,2.22114,2.21692,2.21907,7630000.0
2008-08-22 10:33:00,2.21965,2.22085,2.2168,2.21978,11510000.0
2008-08-22 10:34:00,2.21948,2.22008,2.21575,2.21855,8630000.0
2008-08-22 10:35:00,2.2192,2.22015,2.21578,2.21675,10630000.0
2008-08-22 10:36:00,2.21936,2.22071,2.21683,2.2195,13250000.0
2008-08-22 10:37:00,2.22082,2.22119,2.21708,2.21898,12250000.0
2008-08-22 10:38:00,2.21761,2.22082,2.21761,2.22067,7750000.0
2008-08-22 10:39:00,2.22061,2.22125,2.21953,2.21953,7500000.0
2008-08-22 10:40:00,2.22047,2.22167,2.21616,2.21616,9250000.0
2008-08-22 10:41:00,2.21909,2.22191,2.21763,2.21763,5250000.0
2008-08-22 10:42:00,2.22139,2.22262,2.22043,2.22162,7750000.0
2008-08-22 10:43:00,2.22178,2.22227,2.21826,2.22026,8500000.0
2008-08-22 10:44:00,2.22144,2.22189,2.21448,2.21834,8000000.0
2008-08-22 10:45:00,2.22067,2.2213,2.21669,2.22086,7000000.0
2008-08-22 10:46:00,2.22031,2.22102,2.21831,2.22038,8500000.0
2008-08-22 10:47:00,2.22114,2.22158,2.21692,2.22032,7000000.0
2008-08-22 10:48:00,2.22051,2.222,2.21999,2.22135,8000000.0
2008-08-22 10:49:00,2.22196,2.22201,2.21631,2.21917,11250000.0
2008-08-22 10:50:00,2.21925,2.22117,2.21752,2.21856,9000000.0
2008-08-22 10:51:00,2.21959,2.22105,2.21826,2.22019,9750000.0
2008-08-22 10:52:00,2.22079,2.22119,2.21881,2.22025,6750000.0
2008-08-22 10:53:00,2.22029,2.22029,2.21893,2.21956,8000000.0
2008-08-22 10:54:00,2.21863,2.22053,2.21809,2.22053,6250000.0
2008-08-22 10:55:00,2.2198,2.22104,2.21743,2.22104,10000000.0
2008-08-22 10:56:00,2.21718,2.22095,2.21591,2.21857,11380000.0
2008-08-22 10:57:00,2.22212,2.22215,2.21785,2.22215,7000000.0
2008-08-22 10:58:00,2.22058,2.2213,2.21864,2.22083,12500000.0
2008-08-22 10:59:00,2.22145,2.22266,2.2198,2.22266,6750000.0
2008-08-22 11:00:00,2.22152,2.22309,2.22076,2.22309,8000000.0
2008-08-22 11:01:00,2.2222,2.224,2.21901,2.22125,9250000.0
2008-08-22 11:02:00,2.22361,2.22421,2.22222,2.22222,7000000.0
2008-08-22 11:03:00,2.22368,2.22464,2.22048,2.22382,11630000.0
2008-08-22 11:04:00,2.22285,2.22457,2.21882,2.22254,6250000.0
2008-08-22 11:05:00,2.2234,2.22358,2.2196,2.22057,6750000.0
2008-08-22 11:06:00,2.22173,2.22314,2.21666,2.22195,15880000.0
2008-08-22 11:07:00,2.22368,2.22368,2.22017,2.2216,10250000.0
2008-08-22 11:08:00,2.22155,2.22155,2.21736,2.21976,9750000.0
2008-08-22 11:09:00,2.22247,2.22318,2.21746,2.21978,7750000.0
2008-08-22 11:10:00,2.22104,2.22246,2.21694,2.22081,12500000.0
2008-08-22 11:11:00,2.22162,2.22296,2.21867,2.22296,8250000.0
2008-08-22 11:12:00,2.22133,2.22227,2.21798,2.2202,14630000.0
2008-08-22 11:13:00,2.22117,2.22245,2.21812,2.22223,11250000.0
2008-08-22 11:14:00,2.22182,2.22236,2.21836,2.21875,8130000.0
2008-08-22 11:15:00,2.22154,2.22192,2.2188,2.22011,8630000.0
2008-08-22 11:16:00,2.22008,2.22226,2.21964,2.22226,12750000.0
2008-08-22 11:17:00,2.21928,2.2212,2.21789,2.2212,7500000.0
2008-08-22 11:18:00,2.21904,2.22239,2.21839,2.22051,6250000.0
2008-08-22 11:19:00,2.21995,2.2212,2.21808,2.2209,7500000.0
2008-08-22 11:20:00,2.21867,2.22149,2.21606,2.22039,9250000.0
2008-08-22 11:21:00,2.22197,2.22197,2.21572,2.21858,13250000.0
2008-08-22 11:22:00,2.22245,2.22245,2.21935,2.22162,5500000.0
2008-08-22 11:23:00,2.22175,2.22345,2.21845,2.22137,10750000.0
2008-08-22 11:24:00,2.22352,2.22361,2.21765,2.22257,11510000.0
2008-08-22 11:25:00,2.22163,2.22163,2.21786,2.21786,11750000.0
2008-08-22 11:26:00,2.22085,2.22122,2.21904,2.22096,7880000.0
2008-08-22 11:27:00,2.22087,2.22112,2.21746,2.22039,6750000.0
2008-08-22 11:28:00,2.22119,2.22206,2.21914,2.22206,6250000.0
2008-08-22 11:29:00,2.22104,2.22276,2.21825,2.22276,9750000.0
2008-08-22 11:30:00,2.2223,2.2223,2.21979,2.22081,6000000.0
2008-08-22 11:31:00,2.22305,2.22305,2.21945,2.22284,12380000.0
2008-08-22 11:32:00,2.2201,2.22284,2.2197,2.22232,11630000.0
2008-08-22 11:33:00,2.22172,2.22196,2.21984,2.21984,8750000.0
2008-08-22 11:34:00,2.21969,2.22191,2.2167,2.22172,5250000.0
2008-08-22 11:35:00,2.22171,2.22171,2.2185,2.22149,5500000.0
2008-08-22 11:36:00,2.22191,2.22285,2.21783,2.22191,5500000.0
2008-08-22 11:37:00,2.22343,2.22343,2.22022,2.22135,10250000.0
2008-08-22 11:38:00,2.22057,2.22289,2.22045,2.22045,5250000.0
2008-08-22 11:39:00,2.22172,2.22304,2.21986,2.21986,17500000.0
2008-08-22 11:40:00,2.22093,2.22289,2.21888,2.2218,7630000.0
2008-08-22 11:41:00,2.22264,2.22352,2.21783,2.22263,6750000.0
2008-08-22 11:42:00,2.22202,2.2229,2.21924,2.22216,12500000.0
2008-08-22 11:43:00,2.22263,2.22429,2.21988,2.22359,11500000.0
2008-08-22 11:44:00,2.22291,2.22333,2.21947,2.22046,6500000.0
2008-08-22 11:45:00,2.22342,2.22416,2.22221,2.22407,11750000.0
2008-08-22 11:46:00,2.2226,2.2238,2.21974,2.22192,9750000.0
2008-08-22 11:47:00,2.22427,2.22427,2.2213,2.22301,8250000.0
2008-08-22 11:48:00,2.22367,2.22388,2.2221,2.22306,5750000.0
2008-08-22 11:49:00,2.22334,2.22354,2.21874,2.22325,9250000.0
2008-08-22 11:50:00,2.22427,2.22427,2.22088,2.22248,6250000.0
2008-08-22 11:51:00,2.22112,2.2233,2.2205,2.2217,10250000.0
2008-08-22 11:52:00,2.22413,2.22413,2.22008,2.22376,11750000.0
2008-08-22 11:53:00,2.22499,2.22499,2.21895,2.2223,7250000.0
2008-08-22 11:54:00,2.22287,2.22297,2.2213,2.22227,8250000.0
2008-08-22 11:55:00,2.22153,2.2227,2.219,2.2227,11630000.0
2008-08-22 11:56:00,2.22153,2.22264,2.21865,2.22206,8630000.0
2008-08-22 11:57:00,2.22162,2.22279,2.21895,2.2225,11630000.0
2008-08-22 11:58:00,2.22271,2.22389,2.22012,2.22184,8760000.0
2008-08-22 11:59:00,2.2241,2.2241,2.22118,2.22311,10250000.0
2008-08-22 12:00:00,2.22277,2.22393,2.2203,2.22339,9250000.0
2008-08-22 12:01:00,2.22347,2.22347,2.2187,2.22344,7630000.0
2008-08-22 12:02:00,2.22281,2.22549,2.2205,2.22549,9750000.0
2008-08-22 12:03:00,2.22451,2.2252,2.22023,2.22246,5880000.0
2008-08-22 12:04:00,2.2245,2.22542,2.22127,2.2225,7500000.0
2008-08-22 12:05:00,2.22392,2.22545,2.22066,2.22485,6500000.0
2008-08-22 12:06:00,2.22534,2.22628,2.22071,2.22188,8750000.0
2008-08-22 12:07:00,2.22542,2.2257,2.22379,2.22443,7500000.0
2008-08-22 12:08:00,2.22416,2.22606,2.22171,2.22397,7250000.0
2008-08-22 12:09:00,2.22476,2.22476,2.2207,2.22413,7500000.0
2008-08-22 12:10:00,2.22442,2.22455,2.21634,2.22209,10750000.0
2008-08-22 12:11:00,2.2246,2.2246,2.21999,2.22349,8500000.0
2008-08-22 12:12:00,2.2243,2.22562,2.22226,2.22459,9500000.0
2008-08-22 12:13:00,2.22145,2.22587,2.22145,2.22587,7750000.0
2008-08-22 12:14:00,2.22509,2.22509,2.22182,2.2246,9380000.0
2008-08-22 12:15:00,2.22221,2.22446,2.22221,2.22417,7750000.0
2008-08-22 12:16:00,2.22173,2.22469,2.21887,2.22278,13260000.0
2008-08-22 12:17:00,2.2196,2.22385,2.2196,2.2238,6250000.0
2008-08-22 12:18:00,2.22495,2.22591,2.22307,2.22462,9500000.0
2008-08-22 12:19:00,2.22643,2.22663,2.22318,2.22345,6000000.0
2008-08-22 12:20:00,2.22106,2.22546,2.21998,2.22336,8000000.0
2008-08-22 12:21:00,2.2238,2.22575,2.21929,2.22287,12010000.0
2008-08-22 12:22:00,2.22435,2.22612,2.22,2.22525,7500000.0
2008-08-22 12:23:00,2.22442,2.22534,2.22198,2.22534,8000000.0
2008-08-22 12:24:00,2.22542,2.22542,2.22026,2.22026,9630000.0
2008-08-22 12:25:00,2.22351,2.22509,2.22295,2.22403,8750000.0
2008-08-22 12:26:00,2.22525,2.22555,2.22129,2.22129,12380000.0
2008-08-22 12:27:00,2.22465,2.22551,2.22343,2.22531,6880000.0
2008-08-22 12:28:00,2.22346,2.22526,2.22129,2.22517,10250000.0
2008-08-22 12:29:00,2.22475,2.22475,2.21872,2.21872,10880000.0
2008-08-22 12:30:00,2.22351,2.22494,2.22071,2.22071,6380000.0
2008-08-22 12:31:00,2.22402,2.22451,2.2221,2.22422,6630000.0
2008-08-22 12:32:00,2.22356,2.22402,2.21826,2.22225,6500000.0
2008-08-22 12:33:00,2.22304,2.22482,2.22087,2.2237,6250000.0
2008-08-22 12:34:00,2.22528,2.22528,2.22042,2.22391,10750000.0
2008-08-22 12:35:00,2.22354,2.22354,2.22031,2.22071,9380000.0
2008-08-22 12:36:00,2.22431,2.22481,2.22056,2.22425,10880000.0
2008-08-22 12:37:00,2.22553,2.22553,2.21896,2.22037,11630000.0
2008-08-22 12:38:00,2.22308,2.22367,2.21858,2.21858,7500000.0
2008-08-22 12:39:00,2.22533,2.22533,2.22152,2.22443,8250000.0
2008-08-22 12:40:00,2.22104,2.22517,2.22104,2.22382,9250000.0
2008-08-22 12:41:00,2.22328,2.22433,2.21836,2.21836,8630000.0
2008-08-22 12:42:00,2.22449,2.22469,2.22186,2.22186,6880000.0
2008-08-22 12:43:00,2.22431,2.22475,2.22131,2.22328,13000000.0
2008-08-22 12:44:00,2.22196,2.22225,2.21648,2.22212,8880000.0
2008-08-22 12:45:00,2.22309,2.22321,2.22054,2.22321,9750000.0
2008-08-22 12:46:00,2.22127,2.22361,2.22127,2.2234,8250000.0
2008-08-22 12:47:00,2.22289,2.22318,2.22135,2.22247,6000000.0
2008-08-22 12:49:00,2.22047,2.2232,2.22,2.2232,10000000.0
2008-08-22 12:50:00,2.22265,2.22386,2.22088,2.22204,15130000.0
2008-08-22 12:51:00,2.21953,2.22302,2.21818,2.22208,8130000.0
2008-08-22 12:52:00,2.2205,2.2229,2.2187,2.2187,8000000.0
2008-08-22 12:53:00,2.21947,2.22333,2.21947,2.22199,10750000.0
2008-08-22 12:54:00,2.22132,2.22334,2.21835,2.22199,12000000.0
2008-08-22 12:55:00,2.22017,2.22262,2.21818,2.22097,12380000.0
2008-08-22 12:56:00,2.21876,2.22159,2.21535,2.22084,11000000.0
2008-08-22 12:57:00,2.22193,2.22268,2.21856,2.22112,8630000.0
2008-08-22 12:58:00,2.2202,2.22152,2.21732,2.22112,5250000.0
2008-08-22 12:59:00,2.22081,2.22225,2.21896,2.21971,9000000.0
2008-08-22 13:00:00,2.22168,2.22249,2.21744,2.22063,8630000.0
2008-08-22 13:01:00,2.22133,2.22133,2.21482,2.21822,11000000.0
2008-08-22 13:02:00,2.21969,2.22077,2.2171,2.22077,11380000.0
2008-08-22 13:03:00,2.21594,2.21967,2.21594,2.21962,10000000.0
2008-08-22 13:04:00,2.21871,2.21999,2.21605,2.21916,9750000.0
2008-08-22 13:05:00,2.21522,2.21973,2.21522,2.21924,12000000.0
2008-08-22 13:06:00,2.21508,2.21904,2.21436,2.21641,9000000.0
2008-08-22 13:07:00,2.21215,2.21787,2.21198,2.21506,10130000.0
2008-08-22 13:08:00,2.21868,2.21868,2.21625,2.21748,5750000.0
2008-08-22 13:09:00,2.2175,2.2175,2.21372,2.21668,5500000.0
2008-08-22 13:10:00,2.21802,2.21905,2.21552,2.21797,9250000.0
2008-08-22 13:11:00,2.21556,2.2171,2.21234,2.21673,9630000.0
2008-08-22 13:12:00,2.21805,2.21856,2.21457,2.21856,7880000.0
2008-08-22 13:13:00,2.21491,2.21789,2.21408,2.21728,10880000.0
2008-08-22 13:14:00,2.21434,2.21789,2.21176,2.2159,5750000.0
2008-08-22 13:15:00,2.21697,2.21865,2.21508,2.21508,6500000.0
2008-08-22 13:16:00,2.21636,2.21718,2.21176,2.21638,9880000.0
2008-08-22 13:17:00,2.21526,2.21719,2.21319,2.21383,10130000.0
2008-08-22 13:18:00,2.21475,2.21671,2.21191,2.21505,8500000.0
2008-08-22 13:19:00,2.21508,2.2164,2.21344,2.21587,10000000.0
2008-08-22 13:20:00,2.21229,2.21648,2.21229,2.21605,10250000.0
2008-08-22 13:21:00,2.21365,2.21639,2.21285,2.2162,10010000.0
2008-08-22 13:22:00,2.21565,2.21622,2.21162,2.21162,10750000.0
2008-08-22 13:23:00,2.21441,2.21596,2.21177,2.21391,9750000.0
2008-08-22 13:24:00,2.21584,2.21661,2.21245,2.21651,10000000.0
2008-08-22 13:25:00,2.21546,2.2167,2.21134,2.2145,9750000.0
2008-08-22 13:26:00,2.21429,2.21781,2.21429,2.21502,9630000.0
2008-08-22 13:27:00,2.21897,2.21897,2.21219,2.21736,12630000.0
2008-08-22 13:28:00,2.21666,2.21912,2.21611,2.21611,7750000.0
2008-08-22 13:29:00,2.21904,2.21994,2.21569,2.21569,8380000.0
2008-08-22 13:30:00,2.21509,2.21905,2.21509,2.21872,6000000.0
2008-08-22 13:31:00,2.21798,2.2189,2.21586,2.21696,6500000.0
2008-08-22 13:32:00,2.21844,2.21939,2.21773,2.21921,6250000.0
2008-08-22 13:33:00,2.21908,2.22057,2.21467,2.21728,12500000.0
2008-08-22 13:34:00,2.21885,2.21994,2.21779,2.21976,9000000.0
2008-08-22 13:35:00,2.22076,2.22076,2.21649,2.21778,12510000.0
2008-08-22 13:36:00,2.21921,2.22099,2.21834,2.21986,8500000.0
2008-08-22 13:37:00,2.21862,2.22077,2.2169,2.2169,7500000.0
2008-08-22 13:38:00,2.21985,2.22105,2.21685,2.21952,11250000.0
2008-08-22 13:39:00,2.22236,2.22287,2.21657,2.22148,6500000.0
2008-08-22 13:40:00,2.22313,2.22363,2.21594,2.22018,12750000.0
2008-08-22 13:41:00,2.2218,2.2218,2.21888,2.22005,7130000.0
2008-08-22 13:42:00,2.22063,2.22236,2.21736,2.22181,9500000.0
2008-08-22 13:43:00,2.22105,2.22187,2.21785,2.22082,12500000.0
2008-08-22 13:44:00,2.22227,2.22227,2.21645,2.21713,8500000.0
2008-08-22 13:45:00,2.21872,2.22084,2.21719,2.22084,8500000.0
2008-08-22 13:46:00,2.22069,2.22147,2.21751,2.21975,11000000.0
2008-08-22 13:47:00,2.22003,2.22297,2.21564,2.22297,12000000.0
2008-08-22 13:48:00,2.22381,2.22381,2.21822,2.22158,5500000.0
2008-08-22 13:49:00,2.21773,2.22175,2.21624,2.22115,11380000.0
2008-08-22 13:50:00,2.22084,2.22273,2.21988,2.22173,5750000.0
2008-08-22 13:51:00,2.22176,2.22355,2.21939,2.22033,10000000.0
2008-08-22 13:52:00,2.22261,2.22284,2.21665,2.22179,7500000.0
2008-08-22 13:53:00,2.22025,2.22155,2.21576,2.21955,9750000.0
2008-08-22 13:54:00,2.21978,2.22328,2.21795,2.22317,9250000.0
2008-08-22 13:55:00,2.22379,2.22379,2.21941,2.22321,5500000.0
2008-08-22 13:56:00,2.21805,2.22235,2.21732,2.22129,7000000.0
2008-08-22 13:57:00,2.22308,2.22308,2.22076,2.22259,7000000.0
2008-08-22 13:58:00,2.22176,2.2237,2.21882,2.21975,10250000.0
2008-08-22 13:59:00,2.22297,2.22347,2.21796,2.21796,7750000.0
2008-08-22 14:00:00,2.22171,2.22284,2.22134,2.22245,5500000.0
2008-08-22 14:01:00,2.22066,2.22281,2.21738,2.21764,8010000.0
2008-08-22 14:02:00,2.21906,2.22177,2.21906,2.22129,7500000.0
2008-08-22 14:03:00,2.21956,2.22311,2.21844,2.22134,11000000.0
2008-08-22 14:04:00,2.22044,2.22325,2.22044,2.2229,10750000.0
2008-08-22 14:05:00,2.21558,2.22311,2.21558,2.22311,5250000.0
2008-08-22 14:06:00,2.22082,2.22443,2.22042,2.22438,8630000.0
2008-08-22 14:07:00,2.22379,2.22426,2.2215,2.22349,10500000.0
2008-08-22 14:08:00,2.22238,2.22374,2.21983,2.2234,12500000.0
2008-08-22 14:09:00,2.22303,2.22414,2.22134,2.22364,6750000.0
2008-08-22 14:10:00,2.22243,2.22298,2.21971,2.22092,9750000.0
2008-08-22 14:11:00,2.2219,2.22222,2.21873,2.22155,9500000.0
2008-08-22 14:12:00,2.22108,2.22195,2.21883,2.21883,12250000.0
2008-08-22 14:13:00,2.2216,2.22187,2.21818,2.2218,6250000.0
2008-08-22 14:14:00,2.22047,2.22354,2.21733,2.21733,8750000.0
2008-08-22 14:15:00,2.22063,2.22227,2.21997,2.22214,8130000.0
2008-08-22 14:16:00,2.2222,2.22297,2.21984,2.22257,7380000.0
2008-08-22 14:17:00,2.22174,2.22289,2.22144,2.2222,8130000.0
2008-08-22 14:18:00,2.22287,2.22394,2.22125,2.22358,8500000.0
2008-08-22 14:19:00,2.21897,2.22415,2.21897,2.22066,5750000.0
2008-08-22 14:20:00,2.22337,2.22541,2.22077,2.22541,8500000.0
2008-08-22 14:21:00,2.22473,2.22492,2.21798,2.22292,7000000.0
2008-08-22 14:22:00,2.22138,2.22384,2.22031,2.22384,9000000.0
2008-08-22 14:23:00,2.22273,2.22318,2.21618,2.22188,9630000.0
2008-08-22 14:24:00,2.22429,2.22445,2.2183,2.22315,10630000.0
2008-08-22 14:25:00,2.22253,2.22391,2.2207,2.22387,12750000.0
2008-08-22 14:26:00,2.2243,2.22449,2.22183,2.22286,7750000.0
2008-08-22 14:27:00,2.22194,2.22526,2.21968,2.22449,8500000.0
2008-08-22 14:28:00,2.22156,2.2247,2.21981,2.22022,11500000.0
2008-08-22 14:29:00,2.22419,2.22458,2.21936,2.22458,9880000.0
2008-08-22 14:30:00,2.22393,2.22493,2.2199,2.22138,7750000.0
2008-08-22 14:31:00,2.22111,2.22367,2.21731,2.22351,8000000.0
2008-08-22 14:32:00,2.22339,2.22382,2.21943,2.2233,9250000.0
2008-08-22 14:33:00,2.22356,2.2243,2.22166,2.2243,7500000.0
2008-08-22 14:34:00,2.22252,2.22427,2.22185,2.22405,11250000.0
2008-08-22 14:35:00,2.22371,2.22529,2.22094,2.22525,10500000.0
2008-08-22 14:36:00,2.22574,2.22628,2.2214,2.22483,12000000.0
2008-08-22 14:37:00,2.22303,2.22579,2.22303,2.22486,6000000.0
2008-08-22 14:38:00,2.22327,2.22482,2.2206,2.22482,10380000.0
2008-08-22 14:39:00,2.22544,2.22566,2.2219,2.2219,7500000.0
2008-08-22 14:40:00,2.22433,2.22469,2.2209,2.22388,8250000.0
2008-08-22 14:41:00,2.22619,2.22619,2.22291,2.22476,6000000.0
2008-08-22 14:42:00,2.22503,2.22503,2.22212,2.22212,6000000.0
2008-08-22 14:43:00,2.22389,2.22558,2.21918,2.22439,9750000.0
2008-08-22 14:44:00,2.22041,2.22545,2.21945,2.2245,5500000.0
2008-08-22 14:45:00,2.22388,2.22523,2.22252,2.22272,10380000.0
2008-08-22 14:46:00,2.22338,2.22554,2.22052,2.22505,11750000.0
2008-08-22 14:47:00,2.22443,2.22473,2.22212,2.22399,14250000.0
2008-08-22 14:48:00,2.22351,2.22546,2.2213,2.2229,11130000.0
2008-08-22 14:49:00,2.22603,2.22603,2.22344,2.22603,6250000.0
2008-08-22 14:50:00,2.22406,2.22597,2.22097,2.22509,7000000.0
2008-08-22 14:51:00,2.22683,2.22701,2.22291,2.22535,7750000.0
2008-08-22 14:52:00,2.22631,2.22742,2.22228,2.22416,11630000.0
2008-08-22 14:53:00,2.22537,2.22683,2.22336,2.22336,9390000.0
2008-08-22 14:54:00,2.22571,2.22679,2.21988,2.22679,18500000.0
2008-08-22 14:55:00,2.22591,2.2268,2.22337,2.22514,9880000.0
2008-08-22 14:56:00,2.22541,2.22698,2.22356,2.22467,9250000.0
2008-08-22 14:57:00,2.22348,2.22687,2.22348,2.22687,7500000.0
2008-08-22 14:58:00,2.22485,2.22594,2.22393,2.22393,9250000.0
2008-08-22 14:59:00,2.22421,2.22735,2.22396,2.22707,8880000.0
2008-08-22 15:00:00,2.22425,2.22678,2.22315,2.22448,10380000.0
2008-08-22 15:01:00,2.22396,2.22741,2.22394,2.2255,16500000.0
2008-08-22 15:02:00,2.22443,2.22653,2.22147,2.22565,11510000.0
2008-08-22 15:03:00,2.22246,2.22617,2.22072,2.22339,12750000.0
2008-08-22 15:04:00,2.22591,2.22622,2.22032,2.22191,8500000.0
2008-08-22 15:05:00,2.22503,2.22529,2.2226,2.2226,8000000.0
2008-08-22 15:06:00,2.22396,2.22521,2.22151,2.22487,7750000.0
2008-08-22 15:07:00,2.22022,2.22451,2.22022,2.22406,7000000.0
2008-08-22 15:08:00,2.22558,2.22558,2.22205,2.22448,6750000.0
2008-08-22 15:09:00,2.22538,2.22538,2.22185,2.22321,10260000.0
2008-08-22 15:10:00,2.22351,2.2239,2.22086,2.22284,10250000.0
2008-08-22 15:11:00,2.22341,2.22415,2.22041,2.22309,10130000.0
2008-08-22 15:12:00,2.22325,2.22398,2.2193,2.22182,10250000.0
2008-08-22 15:13:00,2.21804,2.22321,2.21708,2.22299,11250000.0
2008-08-22 15:14:00,2.22035,2.22179,2.21877,2.21877,7750000.0
2008-08-22 15:15:00,2.22289,2.22318,2.22016,2.22016,11750000.0
2008-08-22 15:16:00,2.22045,2.22313,2.22045,2.22234,9500000.0
2008-08-22 15:17:00,2.22201,2.22287,2.21798,2.22287,11000000.0
2008-08-22 15:18:00,2.2228,2.223,2.2197,2.2197,5250000.0
2008-08-22 15:19:00,2.22094,2.22216,2.21839,2.21839,8880000.0
2008-08-22 15:20:00,2.22261,2.22276,2.21929,2.22206,6380000.0
2008-08-22 15:21:00,2.22251,2.22286,2.21602,2.22191,10630000.0
2008-08-22 15:22:00,2.22131,2.22287,2.21724,2.21956,18250000.0
2008-08-22 15:23:00,2.22403,2.22403,2.21816,2.22077,8250000.0
2008-08-22 15:24:00,2.22126,2.22356,2.2176,2.22199,8630000.0
2008-08-22 15:25:00,2.2234,2.22376,2.22155,2.22331,10000000.0
2008-08-22 15:26:00,2.22341,2.22461,2.22159,2.22346,13750000.0
2008-08-22 15:27:00,2.22259,2.22456,2.22198,2.22422,6250000.0
2008-08-22 15:28:00,2.22307,2.22392,2.22012,2.22201,8000000.0
2008-08-22 15:29:00,2.21898,2.2239,2.21898,2.2232,5250000.0
2008-08-22 15:30:00,2.22188,2.22304,2.2215,2.22248,8250000.0
2008-08-22 15:31:00,2.22375,2.22431,2.22133,2.22133,10250000.0
2008-08-22 15:32:00,2.22393,2.22423,2.21985,2.22367,9750000.0
2008-08-22 15:33:00,2.2215,2.22416,2.2215,2.22288,8500000.0
2008-08-22 15:34:00,2.22442,2.22442,2.22065,2.22435,8750000.0
2008-08-22 15:35:00,2.2223,2.22393,2.21547,2.22079,6630000.0
2008-08-22 15:36:00,2.22339,2.22423,2.22051,2.22379,12510000.0
2008-08-22 15:37:00,2.22428,2.22428,2.22193,2.22399,8250000.0
2008-08-22 15:38:00,2.2205,2.22588,2.2204,2.22406,10630000.0
2008-08-22 15:39:00,2.22472,2.22479,2.22138,2.22234,8750000.0
2008-08-22 15:40:00,2.22436,2.22468,2.21916,2.22468,9250000.0
2008-08-22 15:41:00,2.22106,2.22495,2.21886,2.21886,5630000.0
2008-08-22 15:42:00,2.22548,2.22584,2.22339,2.22451,5130000.0
2008-08-22 15:43:00,2.22327,2.22413,2.21941,2.22272,7500000.0
2008-08-22 15:44:00,2.22415,2.22561,2.22243,2.22243,14500000.0
2008-08-22 15:45:00,2.22512,2.22604,2.22206,2.22586,11000000.0
2008-08-22 15:46:00,2.22634,2.22656,2.22226,2.22512,10750000.0
2008-08-22 15:47:00,2.22631,2.22677,2.22436,2.22517,8750000.0
2008-08-22 15:48:00,2.22557,2.22668,2.22304,2.22604,9250000.0
2008-08-22 15:49:00,2.22698,2.22728,2.2212,2.22654,8260000.0
2008-08-22 15:50:00,2.22699,2.22788,2.2235,2.22702,12000000.0
2008-08-22 15:51:00,2.22725,2.22725,2.22189,2.22615,7000000.0
2008-08-22 15:52:00,2.22434,2.22667,2.22111,2.22557,7250000.0
2008-08-22 15:53:00,2.22777,2.22799,2.22299,2.22659,8250000.0
2008-08-22 15:54:00,2.22616,2.22635,2.21985,2.22635,7630000.0
2008-08-22 15:55:00,2.22761,2.22761,2.22291,2.22715,8630000.0
2008-08-22 15:56:00,2.22554,2.2281,2.22462,2.22809,6500000.0
2008-08-22 15:57:00,2.22791,2.22791,2.22344,2.22472,12750000.0
2008-08-22 15:58:00,2.22553,2.2264,2.22067,2.22067,7000000.0
2008-08-22 15:59:00,2.22789,2.22808,2.22371,2.22683,10000000.0
2008-08-22 16:00:00,2.22634,2.22752,2.22392,2.22747,13500000.0
2008-08-22 16:01:00,2.22837,2.22837,2.22415,2.22423,12510000.0
2008-08-22 16:02:00,2.22652,2.22718,2.22174,2.22174,7750000.0
2008-08-22 16:03:00,2.22561,2.22647,2.22399,2.22399,6250000.0
2008-08-22 16:04:00,2.22321,2.22494,2.22167,2.22413,5880000.0
2008-08-22 16:05:00,2.22371,2.22433,2.21757,2.22433,12000000.0
2008-08-22 16:06:00,2.22424,2.2263,2.22412,2.22541,5250000.0
2008-08-22 16:07:00,2.22505,2.22545,2.22367,2.22532,7500000.0
2008-08-22 16:08:00,2.22331,2.22539,2.22143,2.2224,6000000.0
2008-08-22 16:09:00,2.22506,2.22529,2.22275,2.22393,7250000.0
2008-08-22 16:10:00,2.22081,2.22397,2.21816,2.22368,11250000.0
2008-08-22 16:11:00,2.22413,2.22456,2.22112,2.22226,12130000.0
2008-08-22 16:12:00,2.22444,2.22584,2.22075,2.22268,10750000.0
2008-08-22 16:13:00,2.22414,2.22414,2.22105,2.22261,6500000.0
2008-08-22 16:14:00,2.22247,2.22352,2.21998,2.22038,7890000.0
2008-08-22 16:15:00,2.22302,2.22491,2.2217,2.22491,11880000.0
2008-08-22 16:16:00,2.22473,2.22532,2.22017,2.22285,13250000.0
2008-08-22 16:17:00,2.22331,2.22658,2.22231,2.22582,9000000.0
2008-08-22 16:18:00,2.22584,2.22609,2.22159,2.22546,9750000.0
2008-08-22 16:19:00,2.22536,2.22674,2.22203,2.22203,13750000.0
2008-08-22 16:20:00,2.22567,2.22674,2.22057,2.22651,9000000.0
2008-08-22 16:21:00,2.22533,2.22578,2.22102,2.22221,9500000.0
2008-08-22 16:22:00,2.22631,2.22631,2.22147,2.22215,9250000.0
2008-08-22 16:23:00,2.22532,2.22747,2.22514,2.22677,7000000.0
2008-08-22 16:24:00,2.22483,2.22737,2.22141,2.22582,9750000.0
2008-08-22 16:25:00,2.22638,2.22701,2.22444,2.22566,7000000.0
2008-08-22 16:26:00,2.22637,2.22637,2.22309,2.22562,12250000.0
2008-08-22 16:27:00,2.22537,2.22575,2.221,2.22345,9250000.0
2008-08-22 16:28:00,2.22461,2.22626,2.22165,2.22626,10500000.0
2008-08-22 16:29:00,2.22495,2.22589,2.22319,2.22527,8000000.0
2008-08-22 16:30:00,2.22498,2.22737,2.2209,2.22737,5750000.0
2008-08-22 16:31:00,2.22317,2.22633,2.22263,2.22633,8250000.0
2008-08-22 16:32:00,2.22601,2.22666,2.22212,2.22353,9250000.0
2008-08-22 16:33:00,2.22664,2.22686,2.22226,2.22577,9250000.0
2008-08-22 16:34:00,2.22537,2.22693,2.22235,2.22413,13130000.0
2008-08-22 16:35:00,2.22643,2.22643,2.21996,2.22182,12500000.0
2008-08-22 16:36:00,2.22652,2.22691,2.22339,2.2234,11000000.0
2008-08-22 16:37:00,2.22187,2.22694,2.22187,2.22653,6500000.0
2008-08-22 16:38:00,2.22747,2.22747,2.22406,2.22458,9000000.0
2008-08-22 16:39:00,2.22686,2.2281,2.22309,2.22803,7750000.0
2008-08-22 16:40:00,2.22648,2.22841,2.22341,2.22634,9750000.0
2008-08-22 16:41:00,2.22534,2.22734,2.2221,2.22617,13250000.0
2008-08-22 16:42:00,2.22649,2.22816,2.22238,2.22744,10250000.0
2008-08-22 16:43:00,2.22657,2.22918,2.22654,2.22654,5500000.0
2008-08-22 16:44:00,2.226,2.22838,2.2245,2.22575,7130000.0
2008-08-22 16:45:00,2.2282,2.2282,2.22431,2.22536,7000000.0
2008-08-22 16:46:00,2.22615,2.22834,2.22135,2.22135,9380000.0
2008-08-22 16:47:00,2.2262,2.22857,2.22309,2.22568,5500000.0
2008-08-22 16:48:00,2.22783,2.22805,2.22344,2.22528,6250000.0
2008-08-22 16:49:00,2.22709,2.22806,2.22448,2.22781,9380000.0
2008-08-22 16:50:00,2.22823,2.22823,2.22242,2.22732,7000000.0
2008-08-22 16:51:00,2.22567,2.22753,2.22277,2.22633,5750000.0
2008-08-22 16:52:00,2.22846,2.22852,2.22451,2.22852,7750000.0
2008-08-22 16:53:00,2.22594,2.22867,2.22544,2.22544,6760000.0
2008-08-22 16:54:00,2.2254,2.22735,2.22318,2.22475,8250000.0
2008-08-22 16:55:00,2.22725,2.22725,2.22131,2.22131,6000000.0
2008-08-22 16:56:00,2.22726,2.22801,2.2251,2.22801,8250000.0
2008-08-22 16:57:00,2.2253,2.22689,2.2253,2.22689,8250000.0
2008-08-22 16:58:00,2.22653,2.22798,2.22212,2.22291,8750000.0
2008-08-22 16:59:00,2.22651,2.22696,2.22081,2.22452,9500000.0
2008-08-22 17:00:00,2.22612,2.22778,2.2244,2.22638,8880000.0
2008-08-22 17:01:00,2.22726,2.22839,2.22217,2.22822,7250000.0
2008-08-22 17:02:00,2.22973,2.22973,2.22523,2.22523,6000000.0
2008-08-22 17:03:00,2.22806,2.23187,2.22717,2.22911,8500000.0
2008-08-22 17:04:00,2.23209,2.23209,2.22947,2.23015,8500000.0
2008-08-22 17:05:00,2.22944,2.2327,2.22885,2.23187,7880000.0
2008-08-22 17:06:00,2.23172,2.232,2.22763,2.2298,10000000.0
2008-08-22 17:07:00,2.23107,2.23169,2.22936,2.23166,11380000.0
2008-08-22 17:08:00,2.22722,2.23099,2.22722,2.22772,9380000.0
2008-08-22 17:09:00,2.23104,2.23139,2.22957,2.23104,6750000.0
2008-08-22 17:10:00,2.22473,2.23183,2.22473,2.231,7880000.0
2008-08-22 17:11:00,2.2325,2.2325,2.22867,2.2311,5130000.0
2008-08-22 17:12:00,2.22708,2.23198,2.22705,2.23198,5250000.0
2008-08-22 17:13:00,2.23122,2.23198,2.22964,2.23186,7750000.0
2008-08-22 17:14:00,2.23194,2.23232,2.22776,2.22849,6250000.0
2008-08-22 17:15:00,2.23151,2.23189,2.22843,2.22843,16130000.0
2008-08-22 17:16:00,2.23139,2.23216,2.22939,2.22939,6750000.0
2008-08-22 17:17:00,2.23148,2.23167,2.22877,2.23047,9000000.0
2008-08-22 17:18:00,2.23091,2.23091,2.22719,2.2287,8250000.0
2008-08-22 17:19:00,2.22886,2.23162,2.22886,2.22926,10750000.0
2008-08-22 17:20:00,2.23078,2.23107,2.22778,2.23048,10000000.0
2008-08-22 17:21:00,2.23128,2.23205,2.22773,2.2309,8880000.0
2008-08-22 17:22:00,2.23117,2.23346,2.22932,2.23143,10750000.0
2008-08-22 17:23:00,2.23254,2.23265,2.22865,2.23034,10500000.0
2008-08-22 17:24:00,2.23018,2.23243,2.23018,2.23243,5500000.0
2008-08-22 17:25:00,2.23088,2.23298,2.22909,2.22909,7880000.0
2008-08-22 17:26:00,2.23066,2.23226,2.22813,2.23025,6250000.0
2008-08-22 17:27:00,2.22977,2.23304,2.22693,2.23118,15130000.0
2008-08-22 17:28:00,2.23071,2.23294,2.23071,2.23277,7250000.0
2008-08-22 17:29:00,2.23251,2.23268,2.22844,2.23225,6250000.0
2008-08-22 17:30:00,2.22969,2.23297,2.22969,2.23186,7000000.0
2008-08-22 17:31:00,2.23201,2.23201,2.23116,2.23191,5630000.0
2008-08-22 17:32:00,2.23206,2.23489,2.22921,2.22921,8630000.0
2008-08-22 17:33:00,2.23439,2.23571,2.23266,2.23326,8630000.0
2008-08-22 17:34:00,2.23424,2.23544,2.23289,2.23289,7500000.0
2008-08-22 17:35:00,2.23196,2.23588,2.23041,2.23041,5500000.0
2008-08-22 17:36:00,2.23443,2.23621,2.2323,2.23621,6250000.0
2008-08-22 17:37:00,2.23678,2.23678,2.23162,2.23162,7380000.0
2008-08-22 17:38:00,2.23308,2.23599,2.23105,2.23599,8500000.0
2008-08-22 17:39:00,2.23581,2.23702,2.23232,2.23232,11500000.0
2008-08-22 17:40:00,2.23556,2.23556,2.23225,2.23225,8500000.0
2008-08-22 17:41:00,2.23362,2.23467,2.23208,2.23467,12380000.0
2008-08-22 17:42:00,2.23379,2.2345,2.2317,2.2317,8750000.0
2008-08-22 17:43:00,2.23288,2.23406,2.23152,2.23276,7880000.0
2008-08-22 17:44:00,2.23377,2.23465,2.23151,2.23293,6000000.0
2008-08-22 17:45:00,2.23479,2.23527,2.23111,2.23268,6250000.0
2008-08-22 17:46:00,2.23566,2.23566,2.23052,2.23107,10500000.0
2008-08-22 17:47:00,2.23218,2.23387,2.2276,2.23267,9880000.0
2008-08-22 17:48:00,2.23457,2.23568,2.22963,2.22963,7760000.0
2008-08-22 17:49:00,2.23167,2.23433,2.23006,2.23314,13750000.0
2008-08-22 17:50:00,2.23173,2.23256,2.22854,2.22985,7250000.0
2008-08-22 17:51:00,2.23019,2.23188,2.22741,2.22774,11000000.0
2008-08-22 17:52:00,2.23017,2.23166,2.23017,2.23086,9000000.0
2008-08-22 17:53:00,2.23077,2.23289,2.22827,2.22978,9500000.0
2008-08-22 17:54:00,2.22932,2.23181,2.22932,2.23181,12750000.0
2008-08-22 17:55:00,2.23129,2.23129,2.22746,2.22821,5630000.0
2008-08-22 17:56:00,2.23067,2.23127,2.22679,2.22989,12000000.0
2008-08-22 17:57:00,2.22478,2.23017,2.223,2.2265,8000000.0
2008-08-22 17:58:00,2.2298,2.23067,2.2267,2.22847,7500000.0
2008-08-22 17:59:00,2.22986,2.23069,2.22719,2.23047,5250000.0
2008-08-22 18:00:00,2.23096,2.23111,2.22677,2.23034,11000000.0
2008-08-22 18:01:00,2.22987,2.2311,2.2276,2.2276,12500000.0
2008-08-22 18:02:00,2.23129,2.23129,2.22636,2.22933,12000000.0
2008-08-22 18:03:00,2.23056,2.23093,2.22774,2.2307,5500000.0
2008-08-22 18:04:00,2.22985,2.23047,2.22651,2.23047,5630000.0
2008-08-22 18:05:00,2.22975,2.22975,2.2265,2.22916,11000000.0
2008-08-22 18:06:00,2.22911,2.22937,2.22678,2.22869,9630000.0
2008-08-22 18:07:00,2.22896,2.22902,2.2246,2.22902,10000000.0
2008-08-22 18:08:00,2.2285,2.22903,2.22436,2.22736,9000000.0
2008-08-22 18:09:00,2.22831,2.23014,2.22569,2.22757,7630000.0
2008-08-22 18:10:00,2.22899,2.23108,2.22758,2.22873,13750000.0
2008-08-22 18:11:00,2.22877,2.23086,2.22665,2.23086,7000000.0
2008-08-22 18:12:00,2.22898,2.23167,2.22838,2.22872,7000000.0
2008-08-22 18:13:00,2.22969,2.23025,2.22777,2.23025,5500000.0
2008-08-22 18:14:00,2.22999,2.23037,2.22712,2.22964,11760000.0
2008-08-22 18:15:00,2.2305,2.23063,2.2272,2.23063,8250000.0
2008-08-22 18:16:00,2.22821,2.23083,2.22691,2.23026,11000000.0
2008-08-22 18:17:00,2.2284,2.23144,2.22634,2.22871,15880000.0
2008-08-22 18:18:00,2.22881,2.23057,2.22567,2.22567,11750000.0
2008-08-22 18:19:00,2.22527,2.23067,2.22527,2.22978,5750000.0
2008-08-22 18:20:00,2.22905,2.23012,2.22603,2.22792,13000000.0
2008-08-22 18:21:00,2.22753,2.22922,2.22477,2.22853,7750000.0
2008-08-22 18:22:00,2.2246,2.22816,2.22259,2.22741,9000000.0
2008-08-22 18:23:00,2.22868,2.22868,2.22437,2.22854,7510000.0
2008-08-22 18:24:00,2.22792,2.22879,2.2239,2.22831,12500000.0
2008-08-22 18:25:00,2.22386,2.22826,2.22386,2.2275,8880000.0
2008-08-22 18:26:00,2.22594,2.22869,2.22456,2.22869,5880000.0
2008-08-22 18:27:00,2.22512,2.22864,2.22433,2.22835,9130000.0
2008-08-22 18:28:00,2.22624,2.22862,2.22372,2.22641,8500000.0
2008-08-22 18:29:00,2.22574,2.22824,2.22574,2.22763,5500000.0
2008-08-22 18:30:00,2.22608,2.22825,2.22301,2.22495,13250000.0
2008-08-22 18:31:00,2.22882,2.22882,2.22649,2.2281,10000000.0
2008-08-22 18:32:00,2.22733,2.22779,2.22285,2.22738,13500000.0
2008-08-22 18:33:00,2.22582,2.22778,2.22445,2.22577,8250000.0
2008-08-22 18:34:00,2.22703,2.22755,2.22247,2.22564,10750000.0
2008-08-22 18:35:00,2.22698,2.227,2.22184,2.227,5130000.0
2008-08-22 18:36:00,2.22686,2.22699,2.22408,2.22634,8750000.0
2008-08-22 18:37:00,2.22525,2.22633,2.2206,2.22532,7500000.0
2008-08-22 18:38:00,2.22428,2.22684,2.22121,2.22668,10500000.0
2008-08-22 18:39:00,2.22273,2.22702,2.22273,2.22688,9000000.0
2008-08-22 18:40:00,2.22561,2.22669,2.22088,2.22669,5500000.0
2008-08-22 18:41:00,2.22712,2.22712,2.2219,2.22251,6750000.0
2008-08-22 18:42:00,2.22534,2.22668,2.22264,2.22592,7750000.0
2008-08-22 18:43:00,2.22634,2.22636,2.22112,2.2253,13880000.0
2008-08-22 18:44:00,2.22599,2.22648,2.22245,2.22648,15890000.0
2008-08-22 18:45:00,2.2257,2.22706,2.22157,2.22541,9630000.0
2008-08-22 18:46:00,2.22553,2.22928,2.224,2.22785,9130000.0
2008-08-22 18:47:00,2.22757,2.228,2.22266,2.22769,7500000.0
2008-08-22 18:48:00,2.22604,2.22729,2.22543,2.22646,9250000.0
2008-08-22 18:49:00,2.22696,2.22717,2.22556,2.2265,11130000.0
2008-08-22 18:50:00,2.22598,2.2269,2.22453,2.22635,7500000.0
2008-08-22 18:51:00,2.22593,2.23216,2.22335,2.22335,8500000.0
2008-08-22 18:52:00,2.22717,2.22719,2.22183,2.2261,5880000.0
2008-08-22 18:53:00,2.22662,2.22689,2.22447,2.22689,9000000.0
2008-08-22 18:54:00,2.22664,2.22691,2.22417,2.22526,11500000.0
2008-08-22 18:55:00,2.22315,2.22648,2.22221,2.22481,6390000.0
2008-08-22 18:56:00,2.226,2.22694,2.22257,2.22458,10000000.0
2008-08-22 18:57:00,2.22547,2.2273,2.22339,2.22584,8380000.0
2008-08-22 18:58:00,2.22477,2.22935,2.22371,2.22653,12500000.0
2008-08-22 18:59:00,2.22549,2.22792,2.22313,2.22792,5500000.0
2008-08-22 19:00:00,2.2271,2.2277,2.22214,2.22758,12010000.0
2008-08-22 19:01:00,2.22831,2.22831,2.22554,2.22811,5750000.0
2008-08-22 19:02:00,2.22779,2.22818,2.22126,2.22818,13000000.0
2008-08-22 19:03:00,2.22707,2.22756,2.22415,2.22572,6750000.0
2008-08-22 19:04:00,2.22853,2.22877,2.22505,2.22658,5500000.0
2008-08-22 19:05:00,2.22845,2.22871,2.22439,2.22858,7500000.0
2008-08-22 19:06:00,2.22398,2.22922,2.22398,2.22829,9250000.0
2008-08-22 19:07:00,2.22725,2.22914,2.22308,2.22308,17260000.0
2008-08-22 19:08:00,2.22729,2.22902,2.22644,2.22889,13510000.0
2008-08-22 19:09:00,2.22999,2.23015,2.22876,2.22929,6000000.0
2008-08-22 19:10:00,2.22913,2.22913,2.22638,2.22828,7500000.0
2008-08-22 19:11:00,2.23038,2.23084,2.22714,2.22714,15500000.0
2008-08-22 19:12:00,2.23048,2.23069,2.22758,2.2291,6130000.0
2008-08-22 19:13:00,2.22971,2.23144,2.22644,2.23144,5500000.0
2008-08-22 19:14:00,2.22673,2.22989,2.226,2.226,7750000.0
2008-08-22 19:15:00,2.22981,2.23168,2.22528,2.22708,11500000.0
2008-08-22 19:16:00,2.2308,2.23144,2.22541,2.2298,13880000.0
2008-08-22 19:17:00,2.22725,2.23034,2.22725,2.22953,11130000.0
2008-08-22 19:18:00,2.22684,2.22919,2.22371,2.22371,13130000.0
2008-08-22 19:19:00,2.22854,2.22886,2.22452,2.22452,8130000.0
2008-08-22 19:20:00,2.2297,2.2297,2.22459,2.22567,7750000.0
2008-08-22 19:21:00,2.22749,2.22862,2.2223,2.22713,8500000.0
2008-08-22 19:22:00,2.22802,2.22802,2.22469,2.22767,10630000.0
2008-08-22 19:23:00,2.22706,2.22972,2.22539,2.22972,10380000.0
2008-08-22 19:24:00,2.22803,2.2288,2.22483,2.2288,5500000.0
2008-08-22 19:25:00,2.22762,2.22762,2.22228,2.22555,5890000.0
2008-08-22 19:26:00,2.22545,2.22762,2.22545,2.22753,5630000.0
2008-08-22 19:27:00,2.22323,2.23308,2.22323,2.23308,7500000.0
2008-08-22 19:28:00,2.22694,2.22694,2.2205,2.22486,6750000.0
2008-08-22 19:29:00,2.22717,2.2273,2.22344,2.22694,17510000.0
2008-08-22 19:30:00,2.22541,2.22641,2.22355,2.22622,8000000.0
2008-08-22 19:31:00,2.22698,2.22778,2.22357,2.22577,11000000.0
2008-08-22 19:32:00,2.22825,2.22825,2.2243,2.22732,8880000.0
2008-08-22 19:33:00,2.22765,2.22765,2.22203,2.22461,8130000.0
2008-08-22 19:34:00,2.22733,2.22733,2.22061,2.22171,13630000.0
2008-08-22 19:35:00,2.22163,2.22224,2.21804,2.22139,9500000.0
2008-08-22 19:36:00,2.22207,2.22403,2.22207,2.22403,5500000.0
2008-08-22 19:37:00,2.22086,2.22302,2.21725,2.22222,11750000.0
2008-08-22 19:38:00,2.22226,2.22275,2.22082,2.22082,7000000.0
2008-08-22 19:39:00,2.22231,2.22363,2.22114,2.22188,7500000.0
2008-08-22 19:40:00,2.22364,2.22383,2.22203,2.22269,6250000.0
2008-08-22 19:41:00,2.2222,2.22365,2.2197,2.2197,7880000.0
2008-08-22 19:42:00,2.22308,2.2245,2.22244,2.22397,7250000.0
2008-08-22 19:43:00,2.22249,2.22614,2.22249,2.22558,6500000.0
2008-08-22 19:44:00,2.2245,2.22607,2.22186,2.22573,11500000.0
2008-08-22 19:45:00,2.22673,2.22716,2.22353,2.22588,9750000.0
2008-08-22 19:46:00,2.22489,2.22556,2.22397,2.22556,5500000.0
2008-08-22 19:47:00,2.22071,2.22617,2.22071,2.22407,11750000.0
2008-08-22 19:48:00,2.22395,2.22547,2.22332,2.22512,8500000.0
2008-08-22 19:49:00,2.2208,2.22479,2.2208,2.22274,5500000.0
2008-08-22 19:50:00,2.22303,2.22573,2.21988,2.22503,10630000.0
2008-08-22 19:51:00,2.22246,2.22438,2.21925,2.22438,11750000.0
2008-08-22 19:52:00,2.22315,2.22315,2.22055,2.22265,9500000.0
2008-08-22 19:53:00,2.2213,2.22435,2.2196,2.22037,9500000.0
2008-08-22 19:54:00,2.22237,2.22434,2.21806,2.21806,7000000.0
2008-08-22 19:55:00,2.224,2.22457,2.22063,2.22457,14130000.0
2008-08-22 19:56:00,2.225,2.22502,2.2207,2.22414,9000000.0
2008-08-22 19:57:00,2.2262,2.22698,2.22157,2.22282,15000000.0
2008-08-22 19:58:00,2.22423,2.22593,2.22039,2.22568,7750000.0
2008-08-22 19:59:00,2.22299,2.22664,2.22149,2.22664,6130000.0
2008-08-22 20:00:00,2.22719,2.22719,2.22475,2.22661,8500000.0
2008-08-22 20:01:00,2.2243,2.22649,2.22301,2.22301,8000000.0
2008-08-22 20:02:00,2.22577,2.22687,2.22392,2.22639,10130000.0
2008-08-22 20:03:00,2.22573,2.22663,2.22375,2.22657,7000000.0
2008-08-22 20:04:00,2.22577,2.22641,2.2248,2.22549,8000000.0
2008-08-22 20:05:00,2.22525,2.22774,2.22333,2.22774,12750000.0
2008-08-22 20:06:00,2.22531,2.22793,2.22341,2.2264,7750000.0
2008-08-22 20:07:00,2.22539,2.22767,2.22467,2.22697,10130000.0
2008-08-22 20:08:00,2.22681,2.22724,2.22371,2.22724,9000000.0
2008-08-22 20:09:00,2.22544,2.22736,2.22245,2.22694,11500000.0
2008-08-22 20:10:00,2.22622,2.22742,2.22508,2.22737,7250000.0
2008-08-22 20:11:00,2.22509,2.22713,2.22374,2.22713,8750000.0
2008-08-22 20:12:00,2.2284,2.2284,2.22476,2.22716,8130000.0
2008-08-22 20:13:00,2.22695,2.22776,2.22173,2.2264,6500000.0
2008-08-22 20:14:00,2.22517,2.22842,2.22517,2.22842,9000000.0
2008-08-22 20:15:00,2.22751,2.22795,2.22514,2.22514,10000000.0
2008-08-22 20:16:00,2.22503,2.22845,2.22503,2.2282,7750000.0
2008-08-22 20:17:00,2.22424,2.22858,2.22346,2.22346,7250000.0
2008-08-22 20:18:00,2.22841,2.22841,2.2243,2.22816,6630000.0
2008-08-22 20:19:00,2.22808,2.22936,2.22319,2.22815,8750000.0
2008-08-22 20:20:00,2.22713,2.22944,2.22612,2.22613,9250000.0
2008-08-22 20:21:00,2.22844,2.22905,2.22594,2.22887,9750000.0
2008-08-22 20:22:00,2.22832,2.23048,2.22832,2.22875,6380000.0
2008-08-22 20:23:00,2.22685,2.23005,2.22502,2.22502,7500000.0
2008-08-22 20:24:00,2.2303,2.23478,2.23026,2.23199,12630000.0
2008-08-22 20:25:00,2.23036,2.23063,2.22756,2.22942,13250000.0
2008-08-22 20:26:00,2.22855,2.22885,2.22366,2.22535,11500000.0
2008-08-22 20:27:00,2.22833,2.22889,2.22387,2.22611,6250000.0
2008-08-22 20:28:00,2.22994,2.2302,2.22701,2.22701,11500000.0
2008-08-22 20:29:00,2.22977,2.22977,2.22798,2.22866,10750000.0
2008-08-22 20:30:00,2.22826,2.2292,2.22585,2.22892,11630000.0
2008-08-22 20:31:00,2.22986,2.23017,2.22491,2.22491,7000000.0
2008-08-22 20:32:00,2.22961,2.22968,2.22748,2.2289,10880000.0
2008-08-22 20:33:00,2.22928,2.2303,2.22471,2.22521,9000000.0
2008-08-22 20:34:00,2.22793,2.22985,2.22793,2.22895,6250000.0
2008-08-22 20:35:00,2.22943,2.23006,2.22731,2.2289,6750000.0
2008-08-22 20:36:00,2.22828,2.22991,2.2281,2.2289,6250000.0
2008-08-22 20:37:00,2.22867,2.22979,2.22613,2.22876,9760000.0
2008-08-22 20:38:00,2.22977,2.22985,2.22742,2.22921,11250000.0
2008-08-22 20:39:00,2.22635,2.23,2.22599,2.22599,6510000.0
2008-08-22 20:40:00,2.22795,2.23031,2.22429,2.22893,13510000.0
2008-08-22 20:41:00,2.22725,2.2309,2.22579,2.22984,22750000.0
2008-08-22 20:42:00,2.22869,2.23156,2.22798,2.23042,8250000.0
2008-08-22 20:43:00,2.23026,2.23026,2.22687,2.22876,8000000.0
2008-08-22 20:44:00,2.22972,2.23169,2.22594,2.22996,16130000.0
2008-08-22 20:45:00,2.2316,2.2316,2.23001,2.23001,8130000.0
2008-08-22 20:46:00,2.22915,2.23159,2.22658,2.23159,5250000.0
2008-08-22 20:47:00,2.23053,2.23093,2.2271,2.23092,10750000.0
2008-08-22 20:48:00,2.23069,2.23069,2.22612,2.22946,5250000.0
2008-08-22 20:49:00,2.22946,2.23092,2.22627,2.22956,7750000.0
2008-08-22 20:50:00,2.22794,2.23014,2.22639,2.22724,15250000.0
2008-08-22 20:51:00,2.22601,2.22965,2.22499,2.22825,6880000.0
2008-08-22 20:52:00,2.2303,2.2303,2.22403,2.22964,6500000.0
2008-08-22 20:53:00,2.22934,2.23005,2.22554,2.22875,9000000.0
2008-08-22 20:54:00,2.22952,2.22976,2.22602,2.22908,7380000.0
2008-08-22 20:55:00,2.22757,2.2293,2.22452,2.22801,11130000.0
2008-08-22 20:56:00,2.22628,2.2298,2.22628,2.22712,5500000.0
2008-08-22 20:57:00,2.2283,2.22906,2.2253,2.22906,12500000.0
2008-08-22 20:58:00,2.22761,2.22901,2.22581,2.22848,12000000.0
2008-08-22 20:59:00,2.22736,2.22987,2.22354,2.22797,11250000.0
2008-08-22 21:00:00,2.2277,2.22995,2.22598,2.22714,7500000.0
2008-08-22 21:01:00,2.22853,2.23046,2.22621,2.23046,6500000.0
2008-08-22 21:02:00,2.22846,2.23122,2.22617,2.22617,13500000.0
2008-08-22 21:03:00,2.22831,2.23013,2.22831,2.22903,9380000.0
2008-08-22 21:04:00,2.23117,2.23156,2.22866,2.22901,6500000.0
2008-08-22 21:05:00,2.22971,2.22971,2.2256,2.22796,6130000.0
2008-08-22 21:06:00,2.22653,2.22878,2.22636,2.2264,7250000.0
2008-08-22 21:07:00,2.22895,2.22985,2.22665,2.22802,10000000.0
2008-08-22 21:08:00,2.22797,2.2297,2.22682,2.22895,10880000.0
2008-08-22 21:09:00,2.22726,2.2291,2.22604,2.22784,8500000.0
2008-08-22 21:10:00,2.22614,2.23086,2.22614,2.22923,9250000.0
2008-08-22 21:11:00,2.2274,2.2294,2.2258,2.2294,5250000.0
2008-08-22 21:12:00,2.22876,2.22885,2.22461,2.22461,5630000.0
2008-08-22 21:13:00,2.22926,2.22941,2.22467,2.22916,13250000.0
2008-08-22 21:14:00,2.22841,2.22968,2.22435,2.22435,5250000.0
2008-08-22 21:15:00,2.22935,2.22935,2.22461,2.22461,8000000.0
2008-08-22 21:16:00,2.22707,2.23019,2.22707,2.22708,6750000.0
2008-08-22 21:17:00,2.22791,2.23214,2.22641,2.23143,10250000.0
2008-08-22 21:18:00,2.23109,2.23305,2.22679,2.23305,10750000.0
2008-08-22 21:19:00,2.23287,2.23458,2.23077,2.2344,8000000.0
2008-08-22 21:20:00,2.23184,2.23384,2.23004,2.23384,9630000.0
2008-08-22 21:21:00,2.23229,2.23333,2.23049,2.23148,8510000.0
2008-08-22 21:22:00,2.22916,2.23533,2.22916,2.23212,8250000.0
2008-08-22 21:23:00,2.23113,2.23373,2.23113,2.23373,5750000.0
2008-08-22 21:24:00,2.23214,2.23433,2.23039,2.23117,10750000.0
2008-08-22 21:25:00,2.23429,2.23459,2.2295,2.23248,9130000.0
2008-08-22 21:26:00,2.23092,2.23431,2.23,2.23285,6250000.0
2008-08-22 21:27:00,2.23176,2.23323,2.2295,2.2295,5500000.0
2008-08-22 21:28:00,2.22954,2.23221,2.22747,2.23066,7880000.0
2008-08-22 21:29:00,2.2324,2.23372,2.22765,2.23166,6750000.0
2008-08-22 21:30:00,2.23154,2.23308,2.22714,2.23093,8250000.0
2008-08-22 21:31:00,2.22883,2.23228,2.22883,2.22952,10750000.0
2008-08-22 21:32:00,2.23032,2.23409,2.22971,2.23222,7750000.0
2008-08-22 21:33:00,2.23203,2.23412,2.23067,2.23209,5250000.0
2008-08-22 21:34:00,2.23368,2.23378,2.23012,2.23225,9000000.0
2008-08-22 21:35:00,2.22973,2.23476,2.22973,2.23428,6750000.0
2008-08-22 21:36:00,2.23363,2.23439,2.23283,2.23395,6250000.0
2008-08-22 21:37:00,2.23285,2.23493,2.23055,2.23493,7500000.0
2008-08-22 21:38:00,2.23171,2.23291,2.22648,2.22648,10000000.0
2008-08-22 21:39:00,2.23067,2.2307,2.22525,2.23019,10880000.0
2008-08-22 21:40:00,2.23124,2.23128,2.22747,2.23101,5250000.0
2008-08-22 21:41:00,2.23186,2.23186,2.22698,2.22698,10130000.0
2008-08-22 21:42:00,2.23102,2.23102,2.22827,2.22827,7750000.0
2008-08-22 21:43:00,2.23089,2.23131,2.22864,2.22969,7750000.0
2008-08-22 21:44:00,2.23177,2.23248,2.22765,2.23129,6000000.0
2008-08-22 21:45:00,2.23105,2.23105,2.22567,2.22567,9130000.0
2008-08-22 21:46:00,2.22755,2.22855,2.22506,2.22729,12500000.0
2008-08-22 21:47:00,2.2278,2.22866,2.22564,2.22802,14750000.0
2008-08-22 21:48:00,2.22639,2.23043,2.22381,2.22918,8250000.0
2008-08-22 21:49:00,2.22773,2.22872,2.22461,2.22461,7750000.0
2008-08-22 21:50:00,2.22502,2.22874,2.22502,2.22874,5880000.0
2008-08-22 21:51:00,2.22667,2.22846,2.22657,2.22808,7500000.0
2008-08-22 21:52:00,2.22508,2.22817,2.22459,2.22735,5880000.0
2008-08-22 21:53:00,2.22798,2.22905,2.22674,2.22727,6500000.0
2008-08-22 21:54:00,2.22743,2.22969,2.22702,2.22969,12380000.0
2008-08-22 21:55:00,2.22733,2.23028,2.22733,2.23028,10750000.0
2008-08-22 21:56:00,2.22798,2.22876,2.22396,2.22396,5250000.0
2008-08-22 21:57:00,2.22676,2.22988,2.22606,2.22606,8130000.0
2008-08-22 21:58:00,2.22731,2.22951,2.22731,2.22827,8500000.0
2008-08-22 21:59:00,2.22806,2.23287,2.22534,2.22534,8250000.0
2008-08-22 22:00:00,2.22953,2.2297,2.22698,2.2278,6500000.0
2008-08-22 22:01:00,2.22577,2.23026,2.22568,2.23026,5250000.0
2008-08-22 22:02:00,2.22748,2.22899,2.22456,2.22784,8000000.0
2008-08-22 22:03:00,2.2288,2.23028,2.22657,2.23028,7750000.0
2008-08-22 22:04:00,2.22376,2.22905,2.22376,2.22782,7500000.0
2008-08-22 22:05:00,2.22977,2.22977,2.2242,2.2242,5250000.0
2008-08-22 22:06:00,2.22754,2.22921,2.22656,2.22803,14500000.0
2008-08-22 22:07:00,2.22618,2.22974,2.22618,2.22784,6250000.0
2008-08-22 22:08:00,2.22824,2.2302,2.22824,2.2302,6250000.0
2008-08-22 22:09:00,2.22601,2.22977,2.22444,2.22977,14000000.0
2008-08-22 22:10:00,2.22864,2.23004,2.22509,2.23004,12630000.0
2008-08-22 22:11:00,2.22642,2.23003,2.22642,2.22668,5500000.0
2008-08-22 22:12:00,2.22841,2.23076,2.22841,2.22866,5250000.0
2008-08-22 22:13:00,2.22886,2.22934,2.22669,2.22806,7500000.0
2008-08-22 22:14:00,2.22932,2.23062,2.22878,2.22878,5500000.0
2008-08-22 22:16:00,2.23017,2.23017,2.22677,2.22835,7750000.0
2008-08-22 22:17:00,2.22869,2.22981,2.22476,2.22879,8750000.0
2008-08-22 22:18:00,2.22962,2.23013,2.22912,2.23013,7750000.0
2008-08-22 22:19:00,2.22825,2.23041,2.2277,2.2277,6250000.0
2008-08-22 22:20:00,2.22732,2.22938,2.22587,2.22587,11130000.0
2008-08-22 22:21:00,2.22927,2.22927,2.22756,2.22816,9750000.0
2008-08-22 22:22:00,2.22867,2.22985,2.22538,2.22792,7250000.0
2008-08-22 22:23:00,2.2307,2.23123,2.2254,2.22637,9000000.0
2008-08-22 22:24:00,2.22941,2.22941,2.22656,2.22927,6250000.0
2008-08-22 22:25:00,2.225,2.22912,2.225,2.22843,8630000.0
2008-08-22 22:26:00,2.22744,2.22908,2.22541,2.22908,7250000.0
2008-08-22 22:27:00,2.22845,2.22947,2.22402,2.22402,6750000.0
2008-08-22 22:28:00,2.2271,2.22884,2.22562,2.22564,9500000.0
2008-08-22 22:29:00,2.22886,2.22886,2.2254,2.22727,9130000.0
2008-08-22 22:30:00,2.22709,2.22806,2.22299,2.2265,6750000.0
2008-08-22 22:31:00,2.22583,2.22887,2.22424,2.22677,9750000.0
2008-08-22 22:32:00,2.22438,2.22773,2.22438,2.22601,7380000.0
2008-08-22 22:33:00,2.22703,2.22801,2.22528,2.22785,11500000.0
2008-08-22 22:34:00,2.22854,2.22854,2.22571,2.22571,8500000.0
2008-08-22 22:35:00,2.22747,2.2276,2.22373,2.22373,5500000.0
2008-08-22 22:36:00,2.22725,2.22862,2.22634,2.22729,7250000.0
2008-08-22 22:37:00,2.22623,2.22651,2.22285,2.22578,11750000.0
2008-08-22 22:38:00,2.22513,2.22874,2.22306,2.22866,6750000.0
2008-08-22 22:39:00,2.2248,2.22801,2.2248,2.22554,8250000.0
2008-08-22 22:40:00,2.22653,2.22671,2.22535,2.22632,5750000.0
2008-08-22 22:41:00,2.22644,2.22813,2.22644,2.22722,5750000.0
2008-08-22 22:42:00,2.22675,2.22825,2.22223,2.22223,8500000.0
2008-08-22 22:43:00,2.22091,2.22804,2.22091,2.22714,8130000.0
2008-08-22 22:44:00,2.22696,2.22821,2.22644,2.22821,7010000.0
2008-08-22 22:45:00,2.22592,2.22892,2.22592,2.22892,6250000.0
2008-08-22 22:46:00,2.22671,2.2287,2.22354,2.22682,7750000.0
2008-08-22 22:47:00,2.22872,2.22872,2.22275,2.228,6380000.0
2008-08-22 22:48:00,2.22585,2.22827,2.22481,2.22641,12500000.0
2008-08-22 22:49:00,2.22861,2.22861,2.22278,2.22278,10000000.0
2008-08-22 22:50:00,2.22746,2.22746,2.22182,2.22522,7880000.0
2008-08-22 22:51:00,2.22216,2.22753,2.22216,2.22595,11500000.0
2008-08-22 22:52:00,2.22475,2.22599,2.22249,2.22571,5250000.0
2008-08-22 22:53:00,2.22564,2.22699,2.22337,2.22337,6750000.0
2008-08-22 22:54:00,2.22451,2.22529,2.22271,2.2243,9000000.0
2008-08-22 22:55:00,2.22558,2.22669,2.22342,2.22342,7000000.0
2008-08-22 22:56:00,2.22427,2.22542,2.22092,2.22436,7000000.0
2008-08-22 22:57:00,2.22541,2.22541,2.22456,2.22485,6000000.0
2008-08-22 22:58:00,2.22422,2.22424,2.21792,2.22056,6500000.0
2008-08-22 22:59:00,2.22349,2.2243,2.22251,2.223,8750000.0
2008-08-24 23:00:00,2.2278,2.2278,2.22778,2.22778,1880000.0
2008-08-24 23:02:00,2.22922,2.22928,2.2249,2.2249,9260000.0
2008-08-24 23:03:00,2.22902,2.22967,2.22577,2.22902,7880000.0
2008-08-24 23:04:00,2.22225,2.22731,2.22218,2.22731,9250000.0
2008-08-24 23:05:00,2.22552,2.22962,2.22422,2.22937,6250000.0
2008-08-24 23:07:00,2.22388,2.22571,2.22217,2.22388,7880000.0
2008-08-24 23:08:00,2.22572,2.22633,2.22287,2.22618,7880000.0
2008-08-24 23:10:00,2.22597,2.22698,2.22314,2.22684,12500000.0
2008-08-24 23:11:00,2.22472,2.22678,2.22256,2.22498,7630000.0
2008-08-24 23:12:00,2.22657,2.22828,2.22468,2.22468,8500000.0
2008-08-24 23:13:00,2.22484,2.22588,2.22213,2.22588,6500000.0
2008-08-24 23:14:00,2.22358,2.2255,2.22107,2.22342,6000000.0
2008-08-24 23:15:00,2.22568,2.2272,2.22531,2.22708,3000000.0
2008-08-24 23:16:00,2.22401,2.22758,2.22401,2.22718,10880000.0
2008-08-24 23:17:00,2.2269,2.2269,2.22466,2.22677,7000000.0
2008-08-24 23:18:00,2.22523,2.22577,2.22427,2.22428,6000000.0
2008-08-24 23:19:00,2.22531,2.22563,2.22212,2.22531,7500000.0
2008-08-24 23:20:00,2.22688,2.22717,2.22505,2.22717,10750000.0
2008-08-24 23:21:00,2.22253,2.22513,2.22253,2.22513,8500000.0
2008-08-24 23:22:00,2.22473,2.22483,2.22115,2.22442,11750000.0
2008-08-24 23:24:00,2.22318,2.22318,2.22318,2.22318,750000.0
2008-08-24 23:25:00,2.22531,2.22531,2.22172,2.22264,6250000.0
2008-08-24 23:27:00,2.22558,2.22598,2.225,2.22598,6130000.0
2008-08-24 23:28:00,2.22633,2.22642,2.22293,2.22512,6000000.0
2008-08-24 23:29:00,2.22465,2.22678,2.22465,2.22678,6000000.0
2008-08-24 23:30:00,2.22589,2.22861,2.22355,2.22355,10750000.0
2008-08-24 23:31:00,2.22554,2.2279,2.22509,2.22627,8130000.0
2008-08-24 23:32:00,2.22932,2.22932,2.2256,2.22713,7130000.0
2008-08-24 23:33:00,2.22943,2.22993,2.22521,2.22932,6000000.0
2008-08-24 23:34:00,2.22723,2.22817,2.22287,2.22799,8260000.0
2008-08-24 23:35:00,2.22941,2.22973,2.22667,2.22858,10000000.0
2008-08-24 23:36:00,2.22503,2.22894,2.22503,2.22894,5630000.0
2008-08-24 23:37:00,2.2268,2.22829,2.22445,2.2266,7380000.0
2008-08-24 23:38:00,2.22734,2.22851,2.22666,2.22851,6130000.0
2008-08-24 23:39:00,2.22836,2.22866,2.22446,2.22866,8250000.0
2008-08-24 23:41:00,2.22743,2.22809,2.22611,2.22775,6000000.0
2008-08-24 23:42:00,2.22589,2.22821,2.22338,2.22821,6750000.0
2008-08-24 23:43:00,2.22883,2.22883,2.22558,2.22839,6250000.0
2008-08-24 23:44:00,2.22703,2.22881,2.22523,2.22523,6000000.0
2008-08-24 23:45:00,2.22474,2.22865,2.22412,2.22858,6000000.0
2008-08-24 23:46:00,2.22701,2.22938,2.22701,2.22877,7250000.0
2008-08-24 23:47:00,2.231,2.23118,2.22782,2.23102,9250000.0
2008-08-24 23:48:00,2.22681,2.22868,2.22681,2.22868,6000000.0
2008-08-24 23:49:00,2.22755,2.23018,2.2252,2.23018,10250000.0
2008-08-24 23:50:00,2.22741,2.23051,2.22488,2.23051,7000000.0
2008-08-24 23:51:00,2.22915,2.22915,2.22309,2.22826,4750000.0
2008-08-24 23:52:00,2.2277,2.2303,2.22497,2.22873,11750000.0
2008-08-24 23:54:00,2.2302,2.2302,2.22538,2.22799,11130000.0
2008-08-24 23:55:00,2.22803,2.22935,2.22598,2.22877,9750000.0
2008-08-24 23:56:00,2.22561,2.22872,2.22472,2.2256,7630000.0
2008-08-24 23:57:00,2.22907,2.23063,2.22619,2.2285,9250000.0
2008-08-24 23:58:00,2.22937,2.22978,2.22754,2.22835,9880000.0
2008-08-24 23:59:00,2.22874,2.22876,2.22568,2.22655,11500000.0
2008-08-25 00:00:00,2.22938,2.23077,2.22857,2.22908,8250000.0
2008-08-25 00:01:00,2.22458,2.22461,2.21631,2.22347,6630000.0
2008-08-25 00:02:00,2.22668,2.22885,2.22668,2.22885,8250000.0
2008-08-25 00:03:00,2.22361,2.22957,2.22338,2.22732,10500000.0
2008-08-25 00:04:00,2.22734,2.22892,2.22346,2.2287,13750000.0
2008-08-25 00:05:00,2.2294,2.2299,2.22369,2.22878,16500000.0
2008-08-25 00:06:00,2.22942,2.23028,2.22523,2.2295,12260000.0
2008-08-25 00:07:00,2.22345,2.22806,2.22318,2.22806,7250000.0
2008-08-25 00:08:00,2.22801,2.23015,2.22677,2.22918,7500000.0
2008-08-25 00:09:00,2.22894,2.23001,2.22571,2.23001,5250000.0
2008-08-25 00:10:00,2.22686,2.22848,2.22477,2.22848,7750000.0
2008-08-25 00:11:00,2.2311,2.23162,2.22757,2.23112,12000000.0
2008-08-25 00:12:00,2.23095,2.23123,2.23018,2.23112,8000000.0
2008-08-25 00:13:00,2.22713,2.22899,2.22662,2.22851,6500000.0
2008-08-25 00:14:00,2.22549,2.23073,2.22549,2.22869,12000000.0
2008-08-25 00:16:00,2.2311,2.23162,2.22757,2.23112,11630000.0
2008-08-25 00:17:00,2.23038,2.23038,2.22422,2.22669,6000000.0
2008-08-25 00:18:00,2.22948,2.22948,2.2253,2.22636,14500000.0
2008-08-25 00:19:00,2.23063,2.23063,2.2273,2.22902,6250000.0
2008-08-25 00:20:00,2.22942,2.23182,2.22832,2.22832,7000000.0
2008-08-25 00:22:00,2.23062,2.23092,2.23008,2.2309,6000000.0
2008-08-25 00:23:00,2.2308,2.23092,2.22843,2.22907,9500000.0
2008-08-25 00:25:00,2.22669,2.22996,2.22599,2.22599,9500000.0
2008-08-25 00:26:00,2.22879,2.22943,2.22827,2.22943,9750000.0
2008-08-25 00:27:00,2.22812,2.23193,2.22773,2.23028,15250000.0
2008-08-25 00:28:00,2.23051,2.23051,2.2234,2.22878,15000000.0
2008-08-25 00:29:00,2.22724,2.22935,2.22291,2.22837,18130000.0
2008-08-25 00:30:00,2.23038,2.23115,2.22573,2.22879,12750000.0
2008-08-25 00:31:00,2.22743,2.23108,2.22657,2.23102,7250000.0
2008-08-25 00:32:00,2.22788,2.22872,2.2248,2.22837,11630000.0
2008-08-25 00:33:00,2.22678,2.23018,2.2262,2.23018,13250000.0
2008-08-25 00:34:00,2.22893,2.23063,2.22474,2.23063,9000000.0
2008-08-25 00:36:00,2.23083,2.23083,2.22845,2.22883,5250000.0
2008-08-25 00:38:00,2.23076,2.23157,2.22788,2.23109,8750000.0
2008-08-25 00:39:00,2.22727,2.2282,2.22453,2.22453,6250000.0
2008-08-25 00:40:00,2.22902,2.22921,2.22551,2.22921,5750000.0
2008-08-25 00:41:00,2.22984,2.23094,2.22544,2.22983,13880000.0
2008-08-25 00:42:00,2.23023,2.23077,2.22597,2.22995,7500000.0
2008-08-25 00:43:00,2.22509,2.22965,2.22509,2.22894,7250000.0
2008-08-25 00:44:00,2.2316,2.2316,2.22822,2.22907,9250000.0
2008-08-25 00:45:00,2.22765,2.2314,2.22575,2.2314,12750000.0
2008-08-25 00:46:00,2.22827,2.22998,2.22694,2.22742,10500000.0
2008-08-25 00:47:00,2.22825,2.23222,2.22207,2.22207,12130000.0
2008-08-25 00:48:00,2.22599,2.23025,2.22599,2.22898,7750000.0
2008-08-25 00:49:00,2.22729,2.22977,2.22729,2.2289,5500000.0
2008-08-25 00:50:00,2.2294,2.22979,2.22668,2.22979,5500000.0
2008-08-25 00:51:00,2.22892,2.22948,2.22475,2.22948,13880000.0
2008-08-25 00:52:00,2.22956,2.22956,2.22553,2.22815,6250000.0
2008-08-25 00:53:00,2.22977,2.23032,2.22643,2.22739,16500000.0
2008-08-25 00:54:00,2.22704,2.22939,2.22704,2.22936,6250000.0
2008-08-25 00:55:00,2.22783,2.22969,2.22624,2.22624,7750000.0
2008-08-25 00:56:00,2.22777,2.23037,2.22563,2.22916,11500000.0
2008-08-25 00:57:00,2.22757,2.22909,2.22757,2.22909,5750000.0
2008-08-25 00:58:00,2.22764,2.22917,2.22599,2.22696,8750000.0
2008-08-25 00:59:00,2.22771,2.22919,2.22771,2.22881,10750000.0
2008-08-25 01:00:00,2.2283,2.2288,2.22583,2.22583,9000000.0
2008-08-25 01:01:00,2.22876,2.22934,2.2275,2.22934,8750000.0
2008-08-25 01:02:00,2.22605,2.22948,2.22545,2.22805,9630000.0
2008-08-25 01:03:00,2.22776,2.22867,2.22122,2.22867,13750000.0
2008-08-25 01:04:00,2.22842,2.22897,2.22204,2.22879,14130000.0
2008-08-25 01:05:00,2.22853,2.23065,2.22439,2.22901,9500000.0
2008-08-25 01:06:00,2.22123,2.22488,2.22037,2.22482,7750000.0
2008-08-25 01:07:00,2.22844,2.23282,2.22536,2.22909,10250000.0
2008-08-25 01:08:00,2.22679,2.2279,2.2253,2.22781,7750000.0
2008-08-25 01:10:00,2.22913,2.22913,2.22804,2.22857,9500000.0
2008-08-25 01:11:00,2.22969,2.22969,2.22726,2.22816,5750000.0
2008-08-25 01:12:00,2.22889,2.22897,2.2266,2.22897,11250000.0
2008-08-25 01:13:00,2.22725,2.22831,2.22346,2.22679,9500000.0
2008-08-25 01:14:00,2.22719,2.2285,2.22419,2.22419,6500000.0
2008-08-25 01:15:00,2.22764,2.22936,2.22571,2.22892,5500000.0
2008-08-25 01:16:00,2.22735,2.22873,2.22389,2.2286,11250000.0
2008-08-25 01:18:00,2.22259,2.22817,2.22259,2.22787,6750000.0
2008-08-25 01:19:00,2.22705,2.22861,2.22623,2.22838,7500000.0
2008-08-25 01:20:00,2.22633,2.22849,2.2237,2.22849,12130000.0
2008-08-25 01:21:00,2.22819,2.22862,2.22561,2.22561,9500000.0
2008-08-25 01:22:00,2.22352,2.22873,2.22269,2.22269,13380000.0
2008-08-25 01:23:00,2.22718,2.22912,2.22385,2.22638,17010000.0
2008-08-25 01:25:00,2.22835,2.22837,2.22321,2.22728,8880000.0
2008-08-25 01:26:00,2.22744,2.22897,2.22525,2.22769,6000000.0
2008-08-25 01:27:00,2.22569,2.22864,2.22415,2.22682,7750000.0
2008-08-25 01:28:00,2.22919,2.22919,2.22558,2.22631,6250000.0
2008-08-25 01:29:00,2.22963,2.22963,2.22643,2.22643,9500000.0
2008-08-25 01:30:00,2.22686,2.23184,2.22659,2.2289,7500000.0
2008-08-25 01:31:00,2.22813,2.23073,2.22642,2.22943,9250000.0
2008-08-25 01:32:00,2.22877,2.23009,2.22755,2.22864,9750000.0
2008-08-25 01:33:00,2.229,2.229,2.22695,2.22727,7000000.0
2008-08-25 01:34:00,2.22991,2.23002,2.22497,2.22991,6130000.0
2008-08-25 01:35:00,2.22595,2.23213,2.22595,2.22935,5250000.0
2008-08-25 01:36:00,2.22748,2.22911,2.22608,2.22608,6750000.0
2008-08-25 01:37:00,2.22857,2.22857,2.22234,2.2285,13510000.0
2008-08-25 01:38:00,2.22963,2.22963,2.2275,2.2276,8750000.0
2008-08-25 01:39:00,2.22884,2.2309,2.22655,2.22865,5500000.0
2008-08-25 01:40:00,2.22771,2.22912,2.22728,2.22912,6250000.0
2008-08-25 01:41:00,2.22815,2.23032,2.22815,2.22969,7750000.0
2008-08-25 01:42:00,2.22789,2.22883,2.22757,2.22873,5630000.0
2008-08-25 01:44:00,2.22887,2.22988,2.22851,2.22988,5250000.0
2008-08-25 01:45:00,2.22656,2.2295,2.22639,2.22639,8630000.0
2008-08-25 01:46:00,2.22822,2.23006,2.22703,2.22854,12500000.0
2008-08-25 01:47:00,2.22852,2.22913,2.22589,2.22867,11880000.0
2008-08-25 01:48:00,2.22859,2.23079,2.22706,2.23029,12500000.0
2008-08-25 01:49:00,2.22883,2.22954,2.22531,2.22944,8500000.0
2008-08-25 01:50:00,2.22674,2.22992,2.22565,2.22987,13000000.0
2008-08-25 01:51:00,2.22874,2.22932,2.22659,2.22932,7880000.0
2008-08-25 01:52:00,2.22852,2.22988,2.22773,2.22879,9250000.0
2008-08-25 01:53:00,2.22813,2.23159,2.22813,2.22996,7000000.0
2008-08-25 01:54:00,2.22863,2.2298,2.2264,2.22758,13000000.0
2008-08-25 01:55:00,2.22857,2.23065,2.22588,2.22826,9630000.0
2008-08-25 01:56:00,2.22879,2.23007,2.22741,2.22805,7000000.0
2008-08-25 01:58:00,2.22855,2.22983,2.22808,2.22983,7750000.0
2008-08-25 02:01:00,2.22858,2.22972,2.22847,2.22847,8130000.0
2008-08-25 02:02:00,2.22824,2.22983,2.22824,2.22945,10750000.0
2008-08-25 02:03:00,2.22717,2.22822,2.22573,2.22716,5250000.0
2008-08-25 02:04:00,2.22856,2.23158,2.22777,2.22984,10000000.0
2008-08-25 02:05:00,2.23064,2.233,2.22932,2.23175,12500000.0
2008-08-25 02:06:00,2.232,2.23301,2.23053,2.23227,8130000.0
2008-08-25 02:07:00,2.23047,2.23239,2.22971,2.22971,9000000.0
2008-08-25 02:08:00,2.23335,2.23357,2.23113,2.23299,6380000.0
2008-08-25 02:09:00,2.23366,2.23383,2.22831,2.23256,13500000.0
2008-08-25 02:10:00,2.23371,2.23439,2.22947,2.23281,8250000.0
2008-08-25 02:11:00,2.23327,2.23446,2.23003,2.23357,12010000.0
2008-08-25 02:12:00,2.23456,2.23587,2.2302,2.2335,10380000.0
2008-08-25 02:13:00,2.23253,2.23494,2.2321,2.23321,12750000.0
2008-08-25 02:14:00,2.23378,2.23559,2.23192,2.23343,9880000.0
2008-08-25 02:15:00,2.23352,2.23566,2.23349,2.23482,5500000.0
2008-08-25 02:16:00,2.23313,2.23504,2.23124,2.23492,5250000.0
2008-08-25 02:17:00,2.23659,2.23712,2.23434,2.23594,5500000.0
2008-08-25 02:18:00,2.2365,2.2365,2.23313,2.23313,8750000.0
2008-08-25 02:19:00,2.23706,2.23721,2.23514,2.23721,6250000.0
2008-08-25 02:20:00,2.23537,2.23916,2.23481,2.23916,5880000.0
2008-08-25 02:21:00,2.23832,2.23832,2.23638,2.23789,6250000.0
2008-08-25 02:22:00,2.23713,2.23758,2.23118,2.23607,13750000.0
2008-08-25 02:23:00,2.23484,2.23683,2.23462,2.2368,10500000.0
2008-08-25 02:24:00,2.23635,2.23701,2.23289,2.23289,5250000.0
2008-08-25 02:25:00,2.23584,2.23825,2.23278,2.23665,6250000.0
2008-08-25 02:26:00,2.23783,2.23783,2.23529,2.23701,10380000.0
2008-08-25 02:27:00,2.23503,2.2384,2.23503,2.23621,9000000.0
2008-08-25 02:28:00,2.23758,2.23758,2.2338,2.2338,9880000.0
2008-08-25 02:29:00,2.23472,2.23702,2.23313,2.23462,8130000.0
2008-08-25 02:30:00,2.23569,2.23931,2.23567,2.23931,11630000.0
2008-08-25 02:31:00,2.23735,2.23834,2.23566,2.23687,6250000.0
2008-08-25 02:32:00,2.23701,2.23874,2.23294,2.23551,7260000.0
2008-08-25 02:33:00,2.23897,2.23969,2.23587,2.23969,6000000.0
2008-08-25 02:34:00,2.23414,2.23876,2.23317,2.23743,8250000.0
2008-08-25 02:35:00,2.23585,2.23896,2.23478,2.23478,5750000.0
2008-08-25 02:36:00,2.23669,2.23828,2.23363,2.23813,10130000.0
2008-08-25 02:37:00,2.23096,2.23862,2.23096,2.23494,13630000.0
2008-08-25 02:38:00,2.23629,2.23878,2.23576,2.2382,10380000.0
2008-08-25 02:39:00,2.23891,2.24055,2.23655,2.23738,13750000.0
2008-08-25 02:40:00,2.23894,2.23931,2.23586,2.23746,10750000.0
2008-08-25 02:41:00,2.23918,2.23918,2.2334,2.2334,7130000.0
2008-08-25 02:42:00,2.23893,2.23893,2.23373,2.23862,9250000.0
2008-08-25 02:43:00,2.23849,2.23861,2.23361,2.23764,12750000.0
2008-08-25 02:44:00,2.23689,2.2381,2.23472,2.23794,5750000.0
2008-08-25 02:45:00,2.23267,2.23695,2.23267,2.23587,7500000.0
2008-08-25 02:46:00,2.23845,2.23845,2.23412,2.238,8750000.0
2008-08-25 02:47:00,2.23671,2.23813,2.23606,2.23606,7130000.0
2008-08-25 02:48:00,2.23741,2.23789,2.23645,2.23666,6000000.0
2008-08-25 02:49:00,2.23869,2.23869,2.23705,2.23798,9000000.0
2008-08-25 02:50:00,2.2364,2.23786,2.23361,2.23786,5630000.0
2008-08-25 02:51:00,2.23581,2.23735,2.23491,2.23569,9750000.0
2008-08-25 02:52:00,2.23613,2.23767,2.23153,2.23767,10250000.0
2008-08-25 02:53:00,2.23776,2.23805,2.23254,2.23282,7250000.0
2008-08-25 02:54:00,2.23615,2.23863,2.23286,2.23642,8010000.0
2008-08-25 02:55:00,2.23841,2.23939,2.2318,2.23885,12880000.0
2008-08-25 02:56:00,2.23639,2.23801,2.23198,2.23799,15250000.0
2008-08-25 02:57:00,2.23775,2.2383,2.23392,2.23392,9000000.0
2008-08-25 02:58:00,2.23888,2.23888,2.23562,2.23566,10750000.0
2008-08-25 02:59:00,2.23475,2.23813,2.23475,2.23717,8250000.0
2008-08-25 03:00:00,2.23836,2.23836,2.2368,2.23691,9380000.0
2008-08-25 03:01:00,2.23703,2.23823,2.23513,2.23823,9250000.0
2008-08-25 03:02:00,2.23699,2.23736,2.23602,2.23602,5500000.0
2008-08-25 03:03:00,2.23738,2.23951,2.23485,2.23819,9250000.0
2008-08-25 03:04:00,2.23465,2.23842,2.23465,2.23479,6750000.0
2008-08-25 03:05:00,2.23681,2.23758,2.23508,2.23747,6500000.0
2008-08-25 03:06:00,2.2356,2.23853,2.23413,2.23778,13750000.0
2008-08-25 03:07:00,2.23333,2.23669,2.23144,2.23511,6500000.0
2008-08-25 03:08:00,2.23733,2.23735,2.23278,2.23735,11750000.0
2008-08-25 03:09:00,2.23728,2.23756,2.23239,2.23489,5250000.0
2008-08-25 03:10:00,2.23632,2.23762,2.23457,2.23652,5500000.0
2008-08-25 03:11:00,2.23618,2.23618,2.23092,2.23092,6000000.0
2008-08-25 03:12:00,2.2306,2.23645,2.2306,2.23253,12380000.0
2008-08-25 03:13:00,2.23513,2.23669,2.234,2.23667,13380000.0
2008-08-25 03:14:00,2.23644,2.23716,2.23237,2.23587,11630000.0
2008-08-25 03:15:00,2.23638,2.23707,2.23533,2.23702,8250000.0
2008-08-25 03:16:00,2.23747,2.23747,2.23343,2.23343,7750000.0
2008-08-25 03:17:00,2.23708,2.23814,2.23464,2.23779,7000000.0
2008-08-25 03:18:00,2.23599,2.23784,2.23222,2.23661,15000000.0
2008-08-25 03:19:00,2.23702,2.23702,2.23303,2.23693,6250000.0
2008-08-25 03:20:00,2.23366,2.23805,2.23366,2.23544,10750000.0
2008-08-25 03:21:00,2.23642,2.23804,2.23384,2.23664,8500000.0
2008-08-25 03:22:00,2.23899,2.23899,2.23598,2.23795,9250000.0
2008-08-25 03:23:00,2.23663,2.23767,2.2362,2.23767,5250000.0
2008-08-25 03:24:00,2.23548,2.23775,2.23536,2.23775,7500000.0
2008-08-25 03:25:00,2.23658,2.23767,2.23333,2.2374,7000000.0
2008-08-25 03:26:00,2.23723,2.2373,2.23502,2.23548,8000000.0
2008-08-25 03:27:00,2.23579,2.23817,2.23364,2.23817,13130000.0
2008-08-25 03:28:00,2.23728,2.23833,2.23391,2.23463,9250000.0
2008-08-25 03:29:00,2.23821,2.23821,2.23335,2.23768,15750000.0
2008-08-25 03:30:00,2.23724,2.23975,2.23359,2.23773,15500000.0
2008-08-25 03:31:00,2.23728,2.23844,2.23283,2.23767,14500000.0
2008-08-25 03:32:00,2.23507,2.2381,2.23242,2.234,12630000.0
2008-08-25 03:33:00,2.23656,2.23788,2.2356,2.23672,11000000.0
2008-08-25 03:34:00,2.23439,2.23744,2.23439,2.23578,9500000.0
2008-08-25 03:35:00,2.23737,2.23737,2.23522,2.23582,11250000.0
2008-08-25 03:36:00,2.23602,2.23739,2.23392,2.23584,11500000.0
2008-08-25 03:37:00,2.23582,2.23698,2.23582,2.23585,5750000.0
2008-08-25 03:38:00,2.23575,2.23781,2.23301,2.23602,11500000.0
2008-08-25 03:39:00,2.2332,2.23714,2.2332,2.2357,6750000.0
2008-08-25 03:40:00,2.23619,2.23722,2.23384,2.23722,6000000.0
2008-08-25 03:41:00,2.23369,2.23618,2.23192,2.23606,15390000.0
2008-08-25 03:42:00,2.23351,2.23694,2.23168,2.23644,6500000.0
2008-08-25 03:43:00,2.23695,2.23696,2.23245,2.23578,11500000.0
2008-08-25 03:44:00,2.2372,2.2372,2.23181,2.23449,7500000.0
2008-08-25 03:45:00,2.23544,2.2367,2.23278,2.23351,8750000.0
2008-08-25 03:46:00,2.2374,2.23801,2.23406,2.23614,7750000.0
2008-08-25 03:47:00,2.23552,2.23734,2.23548,2.23548,13000000.0
2008-08-25 03:48:00,2.23696,2.23696,2.23168,2.23482,15000000.0
2008-08-25 03:49:00,2.23673,2.23673,2.23118,2.23395,5250000.0
2008-08-25 03:50:00,2.23636,2.23636,2.23279,2.23444,6000000.0
2008-08-25 03:51:00,2.23642,2.23642,2.2319,2.23355,10500000.0
2008-08-25 03:52:00,2.23702,2.23717,2.23278,2.23356,7500000.0
2008-08-25 03:53:00,2.23641,2.23832,2.23269,2.23636,8880000.0
2008-08-25 03:54:00,2.23551,2.23649,2.22999,2.23507,13250000.0
2008-08-25 03:55:00,2.237,2.23902,2.23262,2.23671,11130000.0
2008-08-25 03:56:00,2.23589,2.23589,2.23261,2.23318,9750000.0
2008-08-25 03:57:00,2.23566,2.23666,2.23463,2.23593,11000000.0
2008-08-25 03:58:00,2.2325,2.23578,2.2325,2.23398,6380000.0
2008-08-25 03:59:00,2.23607,2.23632,2.23443,2.236,8250000.0
2008-08-25 04:00:00,2.2344,2.23625,2.23299,2.2358,11380000.0
2008-08-25 04:01:00,2.23458,2.23602,2.23408,2.23602,5250000.0
2008-08-25 04:02:00,2.23505,2.23705,2.23241,2.23543,14380000.0
2008-08-25 04:03:00,2.23402,2.23748,2.23243,2.23395,7250000.0
2008-08-25 04:04:00,2.23559,2.23629,2.23417,2.23623,6500000.0
2008-08-25 04:05:00,2.23542,2.23674,2.23397,2.23538,10500000.0
2008-08-25 04:06:00,2.23316,2.23697,2.23176,2.23573,7500000.0
2008-08-25 04:07:00,2.23545,2.23726,2.23299,2.23694,12000000.0
2008-08-25 04:08:00,2.23652,2.23652,2.23116,2.23559,7000000.0
2008-08-25 04:09:00,2.23513,2.23644,2.23011,2.23644,7000000.0
2008-08-25 04:10:00,2.23483,2.23577,2.23173,2.23362,5500000.0
2008-08-25 04:11:00,2.23585,2.23585,2.23266,2.23402,7750000.0
2008-08-25 04:12:00,2.235,2.23603,2.23214,2.23476,7250000.0
2008-08-25 04:13:00,2.235,2.2367,2.235,2.23527,7000000.0
2008-08-25 04:14:00,2.23599,2.23683,2.23365,2.23388,6000000.0
2008-08-25 04:15:00,2.23158,2.23598,2.23158,2.23513,5500000.0
2008-08-25 04:16:00,2.23541,2.23682,2.23402,2.23678,6250000.0
2008-08-25 04:17:00,2.23634,2.23653,2.23133,2.23559,8250000.0
2008-08-25 04:18:00,2.23673,2.23743,2.23453,2.23743,6500000.0
2008-08-25 04:19:00,2.23792,2.23792,2.23486,2.23604,8500000.0
2008-08-25 04:20:00,2.23718,2.23718,2.23256,2.23601,6630000.0
2008-08-25 04:21:00,2.23744,2.23744,2.23615,2.23662,6130000.0
2008-08-25 04:22:00,2.23455,2.23843,2.23455,2.23696,7750000.0
2008-08-25 04:24:00,2.23748,2.23863,2.23557,2.23831,10760000.0
2008-08-25 04:25:00,2.23746,2.23771,2.2321,2.23759,7250000.0
2008-08-25 04:26:00,2.2357,2.23721,2.23152,2.2364,5500000.0
2008-08-25 04:27:00,2.23534,2.23618,2.23277,2.23618,5500000.0
2008-08-25 04:28:00,2.23522,2.23677,2.23326,2.23425,10500000.0
2008-08-25 04:29:00,2.23358,2.23656,2.23358,2.23414,7500000.0
2008-08-25 04:30:00,2.23755,2.23755,2.23547,2.23659,8630000.0
2008-08-25 04:31:00,2.23601,2.23601,2.23169,2.23393,6250000.0
2008-08-25 04:32:00,2.2366,2.2366,2.23497,2.23639,8000000.0
2008-08-25 04:33:00,2.23472,2.23688,2.23472,2.23479,6500000.0
2008-08-25 04:34:00,2.23376,2.23725,2.23376,2.23521,6880000.0
2008-08-25 04:36:00,2.23628,2.23848,2.23368,2.23444,8750000.0
2008-08-25 04:37:00,2.23655,2.23727,2.23206,2.23727,9000000.0
2008-08-25 04:38:00,2.23578,2.2363,2.23407,2.23407,6380000.0
2008-08-25 04:39:00,2.23692,2.23705,2.23417,2.23549,15500000.0
2008-08-25 04:40:00,2.23732,2.23732,2.23303,2.23666,10500000.0
2008-08-25 04:41:00,2.23436,2.237,2.23436,2.23651,10750000.0
2008-08-25 04:42:00,2.23679,2.23698,2.23387,2.2354,5250000.0
2008-08-25 04:43:00,2.23448,2.23448,2.23068,2.23068,6250000.0
2008-08-25 04:45:00,2.23473,2.23673,2.23203,2.23379,8250000.0
2008-08-25 04:46:00,2.23702,2.23702,2.23254,2.23555,6000000.0
2008-08-25 04:47:00,2.23258,2.23589,2.23258,2.23538,8750000.0
2008-08-25 04:48:00,2.23376,2.23539,2.23249,2.23539,7000000.0
2008-08-25 04:49:00,2.23511,2.23634,2.23235,2.23634,10750000.0
2008-08-25 04:50:00,2.23432,2.23521,2.23255,2.23452,7750000.0
2008-08-25 04:51:00,2.23699,2.23699,2.23256,2.23491,8260000.0
2008-08-25 04:52:00,2.23315,2.23534,2.23155,2.23317,7500000.0
2008-08-25 04:53:00,2.23467,2.23618,2.23164,2.23164,8750000.0
2008-08-25 04:54:00,2.23649,2.23649,2.23027,2.23129,5880000.0
2008-08-25 04:55:00,2.23503,2.23527,2.23012,2.23012,9250000.0
2008-08-25 04:56:00,2.236,2.23608,2.23217,2.23533,7250000.0
2008-08-25 04:57:00,2.23218,2.23649,2.23218,2.23507,9750000.0
2008-08-25 04:58:00,2.23743,2.23743,2.23349,2.23504,7500000.0
2008-08-25 05:00:00,2.2345,2.23635,2.23445,2.23635,6880000.0
2008-08-25 05:01:00,2.23212,2.2357,2.22932,2.23537,7750000.0
2008-08-25 05:02:00,2.2365,2.23662,2.2351,2.2365,6000000.0
2008-08-25 05:03:00,2.23617,2.23623,2.23154,2.23559,6750000.0
2008-08-25 05:04:00,2.23221,2.23604,2.23221,2.23584,6380000.0
2008-08-25 05:05:00,2.2365,2.2365,2.23342,2.23505,9500000.0
2008-08-25 05:06:00,2.23438,2.23842,2.23395,2.23532,6250000.0
2008-08-25 05:07:00,2.23593,2.23619,2.23266,2.23266,5750000.0
2008-08-25 05:08:00,2.23759,2.23759,2.23212,2.23518,15250000.0
2008-08-25 05:09:00,2.2368,2.2368,2.23225,2.23492,8500000.0
2008-08-25 05:10:00,2.23141,2.23559,2.2309,2.23458,6000000.0
2008-08-25 05:11:00,2.23497,2.23621,2.23311,2.23311,9380000.0
2008-08-25 05:12:00,2.2359,2.23675,2.23079,2.23675,8130000.0
2008-08-25 05:13:00,2.23651,2.23724,2.23143,2.23432,6250000.0
2008-08-25 05:14:00,2.23461,2.23493,2.23381,2.23381,8880000.0
2008-08-25 05:15:00,2.23508,2.2358,2.2344,2.2344,6250000.0
2008-08-25 05:16:00,2.23462,2.23462,2.22903,2.22903,10500000.0
2008-08-25 05:17:00,2.23043,2.23598,2.23043,2.23471,5880000.0
2008-08-25 05:18:00,2.23611,2.23611,2.23416,2.23416,5250000.0
2008-08-25 05:19:00,2.2344,2.23548,2.23286,2.23405,7750000.0
2008-08-25 05:20:00,2.23252,2.23569,2.23146,2.23146,6380000.0
2008-08-25 05:21:00,2.23545,2.23751,2.232,2.23226,8750000.0
2008-08-25 05:22:00,2.23542,2.23635,2.23215,2.2346,7500000.0
2008-08-25 05:23:00,2.23632,2.23632,2.23163,2.23288,6250000.0
2008-08-25 05:25:00,2.23496,2.23562,2.23442,2.23442,7750000.0
2008-08-25 05:26:00,2.23577,2.23577,2.23248,2.23485,9750000.0
2008-08-25 05:27:00,2.23417,2.23538,2.23285,2.23433,7500000.0
2008-08-25 05:28:00,2.23394,2.23448,2.23108,2.23359,9000000.0
2008-08-25 05:29:00,2.2366,2.2366,2.23247,2.23505,7500000.0
2008-08-25 05:30:00,2.23675,2.23694,2.23342,2.23647,9000000.0
2008-08-25 05:31:00,2.23394,2.23624,2.23305,2.23471,10750000.0
2008-08-25 05:32:00,2.23226,2.23735,2.23226,2.23406,6250000.0
2008-08-25 05:33:00,2.23461,2.23462,2.23237,2.23462,6750000.0
2008-08-25 05:34:00,2.23557,2.23561,2.23141,2.23141,7130000.0
2008-08-25 05:35:00,2.23591,2.23591,2.23306,2.23458,6630000.0
2008-08-25 05:36:00,2.23114,2.2368,2.23114,2.2368,7250000.0
2008-08-25 05:37:00,2.23487,2.23783,2.23418,2.23734,7000000.0
2008-08-25 05:38:00,2.23853,2.23901,2.23627,2.23627,7880000.0
2008-08-25 05:39:00,2.23486,2.23852,2.23486,2.23792,11750000.0
2008-08-25 05:40:00,2.23601,2.23759,2.23444,2.23444,5500000.0
2008-08-25 05:41:00,2.23868,2.23868,2.23642,2.2377,10250000.0
2008-08-25 05:42:00,2.23568,2.2378,2.23261,2.23739,13000000.0
2008-08-25 05:43:00,2.23703,2.23849,2.23554,2.23849,6750000.0
2008-08-25 05:45:00,2.23458,2.23766,2.23458,2.23589,10000000.0
2008-08-25 05:46:00,2.23808,2.23899,2.23602,2.23843,5250000.0
2008-08-25 05:47:00,2.23848,2.24,2.23605,2.23786,6010000.0
2008-08-25 05:48:00,2.23664,2.23901,2.2354,2.2354,5750000.0
2008-08-25 05:49:00,2.2377,2.23796,2.23315,2.23727,8630000.0
2008-08-25 05:50:00,2.23734,2.23954,2.23467,2.23699,11250000.0
2008-08-25 05:51:00,2.23917,2.23972,2.23818,2.23938,6380000.0
2008-08-25 05:52:00,2.23746,2.23877,2.23538,2.23538,7500000.0
2008-08-25 05:53:00,2.23932,2.23933,2.23738,2.23806,14010000.0
2008-08-25 05:54:00,2.23585,2.23987,2.23585,2.23987,5250000.0
2008-08-25 05:55:00,2.2383,2.23984,2.23523,2.23523,6000000.0
2008-08-25 05:56:00,2.23899,2.24048,2.23613,2.23973,8250000.0
2008-08-25 05:57:00,2.23909,2.24081,2.2363,2.24081,6250000.0
2008-08-25 05:58:00,2.24074,2.24074,2.23837,2.23963,5500000.0
2008-08-25 05:59:00,2.24095,2.24095,2.23757,2.23894,6750000.0
2008-08-25 06:00:00,2.23499,2.24078,2.23499,2.23875,11250000.0
2008-08-25 06:01:00,2.23913,2.24035,2.23891,2.23967,8750000.0
2008-08-25 06:02:00,2.23698,2.24037,2.23698,2.23825,7380000.0
2008-08-25 06:03:00,2.23507,2.23999,2.23507,2.23999,9750000.0
2008-08-25 06:04:00,2.23927,2.24037,2.23868,2.239,8500000.0
2008-08-25 06:05:00,2.2396,2.24001,2.23707,2.23953,6250000.0
2008-08-25 06:06:00,2.23785,2.24002,2.23785,2.24002,7130000.0
2008-08-25 06:07:00,2.23692,2.23886,2.23588,2.23695,5250000.0
2008-08-25 06:08:00,2.24016,2.24016,2.23671,2.23748,5250000.0
2008-08-25 06:09:00,2.24084,2.24084,2.23607,2.23655,8000000.0
2008-08-25 06:10:00,2.23541,2.23934,2.23541,2.23746,5130000.0
2008-08-25 06:11:00,2.24062,2.24216,2.23587,2.23968,10750000.0
2008-08-25 06:12:00,2.23898,2.24125,2.2385,2.24125,11500000.0
2008-08-25 06:13:00,2.23922,2.24196,2.23768,2.24196,11130000.0
2008-08-25 06:14:00,2.23884,2.24064,2.23884,2.2395,8500000.0
2008-08-25 06:15:00,2.23896,2.24111,2.23563,2.24111,10500000.0
2008-08-25 06:16:00,2.24019,2.24081,2.23862,2.24081,7750000.0
2008-08-25 06:17:00,2.2399,2.24102,2.23949,2.24102,8500000.0
2008-08-25 06:18:00,2.23515,2.24062,2.23515,2.24016,10750000.0
2008-08-25 06:19:00,2.23955,2.24076,2.23718,2.23928,7500000.0
2008-08-25 06:20:00,2.24104,2.24104,2.23742,2.23957,14000000.0
2008-08-25 06:21:00,2.23917,2.24184,2.23917,2.23938,7750000.0
2008-08-25 06:22:00,2.2404,2.24104,2.23744,2.24026,8000000.0
2008-08-25 06:23:00,2.23896,2.24094,2.23896,2.24094,8750000.0
2008-08-25 06:24:00,2.23984,2.2406,2.23583,2.23583,8880000.0
2008-08-25 06:25:00,2.24063,2.24105,2.23846,2.24086,8380000.0
2008-08-25 06:26:00,2.24085,2.24179,2.23796,2.2403,5750000.0
2008-08-25 06:27:00,2.23933,2.24052,2.23593,2.23593,5380000.0
2008-08-25 06:28:00,2.23892,2.24164,2.23659,2.23694,11260000.0
2008-08-25 06:29:00,2.23989,2.24159,2.23613,2.24105,8000000.0
2008-08-25 06:30:00,2.24174,2.24174,2.23704,2.24002,8250000.0
2008-08-25 06:31:00,2.24039,2.24236,2.23888,2.2391,6250000.0
2008-08-25 06:32:00,2.23744,2.24156,2.23744,2.23992,5750000.0
2008-08-25 06:33:00,2.24086,2.24322,2.23951,2.23971,6250000.0
2008-08-25 06:34:00,2.2417,2.24422,2.2392,2.24422,12380000.0
2008-08-25 06:35:00,2.24028,2.24397,2.24028,2.24184,9630000.0
2008-08-25 06:36:00,2.24242,2.24313,2.24073,2.24218,5500000.0
2008-08-25 06:37:00,2.23805,2.24208,2.237,2.237,12880000.0
2008-08-25 06:38:00,2.2398,2.24253,2.2397,2.241,11250000.0
2008-08-25 06:39:00,2.24226,2.24266,2.23758,2.24266,4750000.0
2008-08-25 06:40:00,2.24203,2.24221,2.24049,2.24217,7500000.0
2008-08-25 06:41:00,2.24249,2.24249,2.2378,2.24139,7250000.0
2008-08-25 06:42:00,2.24238,2.24238,2.2372,2.2386,7750000.0
2008-08-25 06:43:00,2.23795,2.24115,2.23795,2.23834,8500000.0
2008-08-25 06:44:00,2.23835,2.24139,2.23654,2.23995,7500000.0
2008-08-25 06:45:00,2.23779,2.24159,2.23779,2.24059,7380000.0
2008-08-25 06:46:00,2.24144,2.24145,2.23611,2.23984,14000000.0
2008-08-25 06:47:00,2.23841,2.24145,2.23802,2.24059,8250000.0
2008-08-25 06:48:00,2.24087,2.24158,2.23877,2.24021,5500000.0
2008-08-25 06:49:00,2.2392,2.24162,2.23683,2.23683,8630000.0
2008-08-25 06:50:00,2.2389,2.2413,2.23846,2.24093,7750000.0
2008-08-25 06:51:00,2.23995,2.2425,2.23905,2.2417,10750000.0
2008-08-25 06:52:00,2.24067,2.24189,2.23828,2.24156,7750000.0
2008-08-25 06:53:00,2.24101,2.24359,2.24058,2.24058,7500000.0
2008-08-25 06:54:00,2.24166,2.24339,2.24004,2.24161,8750000.0
2008-08-25 06:55:00,2.24241,2.24352,2.24241,2.24276,6750000.0
2008-08-25 06:56:00,2.24181,2.24391,2.24177,2.24292,7630000.0
2008-08-25 06:57:00,2.24004,2.24369,2.24004,2.24087,13250000.0
2008-08-25 06:58:00,2.24328,2.24502,2.2398,2.24409,9500000.0
2008-08-25 06:59:00,2.24159,2.24331,2.24039,2.24089,8630000.0
2008-08-25 07:00:00,2.24452,2.24555,2.24105,2.24298,11880000.0
2008-08-25 07:01:00,2.24437,2.24611,2.2409,2.2427,12000000.0
2008-08-25 07:02:00,2.24292,2.24422,2.23998,2.2437,10500000.0
2008-08-25 07:03:00,2.24015,2.24315,2.23808,2.23808,7500000.0
2008-08-25 07:04:00,2.24192,2.24335,2.23751,2.23921,12130000.0
2008-08-25 07:05:00,2.24076,2.24395,2.2388,2.2417,7000000.0
2008-08-25 07:06:00,2.2425,2.24333,2.23816,2.24126,7500000.0
2008-08-25 07:07:00,2.24138,2.24392,2.23698,2.24264,6630000.0
2008-08-25 07:08:00,2.23986,2.24217,2.23634,2.23634,9500000.0
2008-08-25 07:09:00,2.24109,2.24286,2.23932,2.24045,11250000.0
2008-08-25 07:10:00,2.24427,2.24427,2.23891,2.24123,13500000.0
2008-08-25 07:11:00,2.24367,2.24367,2.23885,2.2411,5500000.0
2008-08-25 07:12:00,2.24121,2.2427,2.23871,2.24123,7500000.0
2008-08-25 07:13:00,2.24161,2.24389,2.24064,2.24187,5750000.0
2008-08-25 07:14:00,2.24121,2.24385,2.24121,2.24219,5250000.0
2008-08-25 07:15:00,2.24189,2.24306,2.23735,2.24127,10000000.0
2008-08-25 07:16:00,2.24293,2.24443,2.24075,2.24275,6880000.0
2008-08-25 07:17:00,2.24161,2.24467,2.24147,2.24236,9130000.0
2008-08-25 07:18:00,2.24359,2.24553,2.23978,2.24174,13750000.0
2008-08-25 07:19:00,2.24343,2.2466,2.24186,2.24217,11250000.0
2008-08-25 07:20:00,2.23861,2.24404,2.23861,2.24127,5750000.0
2008-08-25 07:21:00,2.2428,2.24515,2.24132,2.2436,15010000.0
2008-08-25 07:22:00,2.24246,2.24596,2.24005,2.24274,11630000.0
2008-08-25 07:23:00,2.24363,2.24507,2.242,2.2433,6880000.0
2008-08-25 07:24:00,2.2425,2.24477,2.2417,2.24326,5250000.0
2008-08-25 07:25:00,2.24394,2.24553,2.24204,2.24204,6500000.0
2008-08-25 07:26:00,2.23995,2.24493,2.23898,2.24166,11000000.0
2008-08-25 07:27:00,2.2442,2.24602,2.24209,2.24209,8000000.0
2008-08-25 07:28:00,2.23893,2.24481,2.23893,2.24385,9750000.0
2008-08-25 07:29:00,2.24241,2.24351,2.23925,2.24293,13000000.0
2008-08-25 07:30:00,2.24402,2.24418,2.2414,2.24311,8250000.0
2008-08-25 07:31:00,2.24091,2.24451,2.24091,2.24225,7750000.0
2008-08-25 07:32:00,2.24015,2.24359,2.23812,2.24314,7750000.0
2008-08-25 07:33:00,2.24035,2.24507,2.2391,2.24155,13130000.0
2008-08-25 07:34:00,2.243,2.24443,2.24148,2.24308,12750000.0
2008-08-25 07:35:00,2.24011,2.24456,2.24011,2.24239,10750000.0
2008-08-25 07:36:00,2.238,2.24318,2.238,2.24008,9250000.0
2008-08-25 07:37:00,2.24253,2.24346,2.24062,2.24062,6500000.0
2008-08-25 07:38:00,2.24171,2.24255,2.23838,2.24201,11880000.0
2008-08-25 07:39:00,2.23892,2.24404,2.23892,2.23928,10750000.0
2008-08-25 07:40:00,2.24134,2.24284,2.23658,2.24166,8500000.0
2008-08-25 07:41:00,2.24302,2.244,2.23963,2.24318,9000000.0
2008-08-25 07:42:00,2.23899,2.24474,2.23899,2.23965,7000000.0
2008-08-25 07:43:00,2.24291,2.2434,2.23923,2.23923,9750000.0
2008-08-25 07:44:00,2.24079,2.24438,2.24079,2.24143,7880000.0
2008-08-25 07:45:00,2.24255,2.24359,2.24025,2.24096,9250000.0
2008-08-25 07:46:00,2.2429,2.24401,2.23909,2.24382,8500000.0
2008-08-25 07:47:00,2.24217,2.24461,2.24081,2.24329,8750000.0
2008-08-25 07:48:00,2.24236,2.24464,2.2407,2.2416,8750000.0
2008-08-25 07:49:00,2.24262,2.24472,2.23946,2.23978,7000000.0
2008-08-25 07:50:00,2.24185,2.24245,2.23752,2.24015,11750000.0
2008-08-25 07:51:00,2.24139,2.24338,2.24139,2.24186,4250000.0
2008-08-25 07:52:00,2.24155,2.24389,2.24079,2.24382,9250000.0
2008-08-25 07:53:00,2.24048,2.24236,2.23772,2.24008,7510000.0
2008-08-25 07:54:00,2.24298,2.24364,2.23806,2.24294,11250000.0
2008-08-25 07:55:00,2.24191,2.24503,2.24191,2.24332,7750000.0
2008-08-25 07:56:00,2.24238,2.24395,2.24187,2.243,8880000.0
2008-08-25 07:57:00,2.2429,2.2453,2.24126,2.24126,9250000.0
2008-08-25 07:58:00,2.24004,2.24382,2.24004,2.24035,7750000.0
2008-08-25 07:59:00,2.24344,2.24528,2.24138,2.2424,10750000.0
2008-08-25 08:00:00,2.24385,2.2445,2.23947,2.24121,6000000.0
2008-08-25 08:01:00,2.24169,2.24266,2.23843,2.24083,7130000.0
2008-08-25 08:02:00,2.2381,2.24397,2.23806,2.24385,17630000.0
2008-08-25 08:03:00,2.24322,2.24655,2.24202,2.2424,9000000.0
2008-08-25 08:04:00,2.24231,2.24231,2.24018,2.24131,9630000.0
2008-08-25 08:05:00,2.23777,2.24379,2.23777,2.23932,7750000.0
2008-08-25 08:06:00,2.24219,2.24564,2.24071,2.24322,6880000.0
2008-08-25 08:07:00,2.24304,2.24411,2.24025,2.24263,9750000.0
2008-08-25 08:08:00,2.24376,2.245,2.24123,2.244,6750000.0
2008-08-25 08:09:00,2.24401,2.24539,2.23858,2.24539,8500000.0
2008-08-25 08:10:00,2.24265,2.24583,2.2408,2.2408,6510000.0
2008-08-25 08:11:00,2.24347,2.24641,2.24334,2.24641,6250000.0
2008-08-25 08:12:00,2.24597,2.24597,2.24099,2.24099,10630000.0
2008-08-25 08:13:00,2.24457,2.24489,2.24328,2.24452,5750000.0
2008-08-25 08:14:00,2.24368,2.24538,2.24015,2.24169,9510000.0
2008-08-25 08:15:00,2.24403,2.24556,2.23991,2.24556,9010000.0
2008-08-25 08:16:00,2.2437,2.24524,2.24352,2.24352,6880000.0
2008-08-25 08:17:00,2.24568,2.24568,2.24344,2.24344,10250000.0
2008-08-25 08:18:00,2.24025,2.24512,2.24025,2.24504,6880000.0
2008-08-25 08:19:00,2.24347,2.24675,2.24347,2.24675,3000000.0
2008-08-25 08:20:00,2.24391,2.24608,2.24261,2.24484,5750000.0
2008-08-25 08:21:00,2.24367,2.2458,2.24367,2.24552,7500000.0
2008-08-25 08:22:00,2.24447,2.24661,2.24245,2.24637,8750000.0
2008-08-25 08:23:00,2.2461,2.2461,2.24363,2.24454,5630000.0
2008-08-25 08:24:00,2.24587,2.24657,2.24252,2.24552,9250000.0
2008-08-25 08:25:00,2.24506,2.2458,2.24222,2.2452,12750000.0
2008-08-25 08:26:00,2.24716,2.24716,2.24063,2.24512,9250000.0
2008-08-25 08:27:00,2.24793,2.24838,2.24354,2.24801,8500000.0
2008-08-25 08:28:00,2.24739,2.24797,2.24331,2.2467,12750000.0
2008-08-25 08:29:00,2.24773,2.24791,2.24496,2.24726,5630000.0
2008-08-25 08:30:00,2.24712,2.2478,2.24347,2.24764,17500000.0
2008-08-25 08:31:00,2.24582,2.24775,2.24133,2.24619,7500000.0
2008-08-25 08:32:00,2.24468,2.24703,2.24443,2.24443,5500000.0
2008-08-25 08:33:00,2.24691,2.24698,2.24428,2.24428,5750000.0
2008-08-25 08:34:00,2.24683,2.24684,2.24207,2.24656,5500000.0
2008-08-25 08:35:00,2.24595,2.2467,2.24365,2.2467,5250000.0
2008-08-25 08:36:00,2.24751,2.24751,2.24503,2.24719,16630000.0
2008-08-25 08:37:00,2.24578,2.24745,2.24468,2.24657,9750000.0
2008-08-25 08:38:00,2.24592,2.24686,2.24026,2.24452,10250000.0
2008-08-25 08:39:00,2.24464,2.24726,2.24276,2.24552,9000000.0
2008-08-25 08:40:00,2.24043,2.24573,2.24043,2.24518,10000000.0
2008-08-25 08:41:00,2.24301,2.24722,2.24179,2.24607,12250000.0
2008-08-25 08:42:00,2.24609,2.24609,2.24367,2.24367,8250000.0
2008-08-25 08:43:00,2.2459,2.24604,2.23873,2.24493,16380000.0
2008-08-25 08:44:00,2.23986,2.24631,2.23694,2.24149,11380000.0
2008-08-25 08:45:00,2.24024,2.24437,2.24024,2.24187,7500000.0
2008-08-25 08:46:00,2.24213,2.24473,2.24195,2.24473,5250000.0
2008-08-25 08:47:00,2.24245,2.24389,2.24081,2.24389,8500000.0
2008-08-25 08:48:00,2.24315,2.24424,2.23888,2.24328,15000000.0
2008-08-25 08:49:00,2.2443,2.2443,2.24192,2.24266,7750000.0
2008-08-25 08:50:00,2.2421,2.24402,2.24114,2.24385,6380000.0
2008-08-25 08:51:00,2.24351,2.24408,2.24056,2.24237,10750000.0
2008-08-25 08:52:00,2.23742,2.24254,2.23721,2.24059,10000000.0
2008-08-25 08:53:00,2.24205,2.24324,2.23867,2.23867,10500000.0
2008-08-25 08:54:00,2.24317,2.24349,2.24017,2.24328,8630000.0
2008-08-25 08:55:00,2.24247,2.24404,2.24229,2.24404,5250000.0
2008-08-25 08:56:00,2.24352,2.245,2.24114,2.24278,7000000.0
2008-08-25 08:57:00,2.244,2.24495,2.23857,2.24385,10750000.0
2008-08-25 08:58:00,2.24254,2.24359,2.24197,2.24357,5880000.0
2008-08-25 08:59:00,2.24509,2.24509,2.24026,2.24349,13500000.0
2008-08-25 09:00:00,2.24167,2.24301,2.23904,2.24095,5750000.0
2008-08-25 09:01:00,2.24301,2.24304,2.23953,2.24097,11630000.0
2008-08-25 09:02:00,2.24183,2.24399,2.23816,2.24213,10500000.0
2008-08-25 09:03:00,2.2399,2.24313,2.23747,2.24213,10750000.0
2008-08-25 09:04:00,2.2387,2.24147,2.2368,2.23937,8500000.0
2008-08-25 09:05:00,2.24001,2.2428,2.23907,2.24249,12750000.0
2008-08-25 09:06:00,2.24127,2.24222,2.23852,2.24162,8750000.0
2008-08-25 09:07:00,2.24255,2.24255,2.23805,2.24124,5250000.0
2008-08-25 09:08:00,2.23815,2.24251,2.23762,2.24162,10000000.0
2008-08-25 09:09:00,2.24126,2.2417,2.23915,2.23954,8750000.0
2008-08-25 09:10:00,2.24163,2.24163,2.23974,2.23974,6250000.0
2008-08-25 09:11:00,2.24026,2.24193,2.23815,2.24131,14760000.0
2008-08-25 09:12:00,2.24358,2.24358,2.23674,2.2402,7000000.0
2008-08-25 09:13:00,2.24249,2.24299,2.23775,2.24231,9630000.0
2008-08-25 09:14:00,2.24296,2.24296,2.23645,2.23841,10750000.0
2008-08-25 09:15:00,2.24243,2.24344,2.23873,2.24174,12250000.0
2008-08-25 09:16:00,2.24221,2.24319,2.23911,2.24146,10500000.0
2008-08-25 09:17:00,2.2395,2.2421,2.23692,2.24154,8000000.0
2008-08-25 09:18:00,2.23784,2.24238,2.23656,2.24128,11250000.0
2008-08-25 09:19:00,2.24074,2.24115,2.23636,2.24115,7500000.0
2008-08-25 09:20:00,2.23897,2.24164,2.2365,2.2365,7750000.0
2008-08-25 09:21:00,2.23804,2.24099,2.23551,2.23788,12750000.0
2008-08-25 09:22:00,2.23982,2.23982,2.23553,2.23935,9000000.0
2008-08-25 09:23:00,2.23924,2.23963,2.23568,2.23821,11250000.0
2008-08-25 09:24:00,2.24017,2.24072,2.23506,2.23968,5500000.0
2008-08-25 09:25:00,2.23704,2.24175,2.23704,2.23989,13250000.0
2008-08-25 09:26:00,2.24107,2.24107,2.23784,2.23804,6000000.0
2008-08-25 09:27:00,2.24078,2.24157,2.23647,2.23995,15000000.0
2008-08-25 09:28:00,2.24099,2.24108,2.23869,2.23902,10500000.0
2008-08-25 09:29:00,2.23956,2.24121,2.23598,2.23849,19500000.0
2008-08-25 09:30:00,2.23918,2.24111,2.23833,2.23929,8250000.0
2008-08-25 09:31:00,2.23895,2.24072,2.23676,2.23883,6250000.0
2008-08-25 09:32:00,2.24001,2.24022,2.23525,2.23892,6500000.0
2008-08-25 09:33:00,2.24226,2.24248,2.23823,2.23944,5500000.0
2008-08-25 09:34:00,2.24155,2.24192,2.23973,2.23973,6250000.0
2008-08-25 09:35:00,2.24011,2.24265,2.23719,2.24172,13760000.0
2008-08-25 09:36:00,2.24117,2.24234,2.23848,2.24172,7000000.0
2008-08-25 09:37:00,2.23966,2.2409,2.23493,2.2359,8750000.0
2008-08-25 09:38:00,2.24057,2.24173,2.2381,2.24029,6130000.0
2008-08-25 09:39:00,2.24153,2.2421,2.23879,2.24014,11500000.0
2008-08-25 09:40:00,2.24049,2.24175,2.23701,2.23701,5750000.0
2008-08-25 09:41:00,2.23719,2.24259,2.23719,2.23932,11500000.0
2008-08-25 09:42:00,2.24275,2.24407,2.2388,2.2388,17130000.0
2008-08-25 09:43:00,2.24271,2.24302,2.23997,2.24093,9000000.0
2008-08-25 09:44:00,2.24125,2.24293,2.24023,2.24253,8880000.0
2008-08-25 09:45:00,2.24381,2.24412,2.2403,2.24108,9750000.0
2008-08-25 09:46:00,2.2413,2.24282,2.24021,2.24148,5750000.0
2008-08-25 09:47:00,2.24167,2.24373,2.24061,2.24134,5500000.0
2008-08-25 09:48:00,2.24305,2.24305,2.23783,2.24173,7250000.0
2008-08-25 09:49:00,2.24074,2.24288,2.24034,2.24061,6500000.0
2008-08-25 09:50:00,2.23997,2.24245,2.23865,2.24239,7750000.0
2008-08-25 09:51:00,2.23932,2.24347,2.23884,2.24086,8250000.0
2008-08-25 09:52:00,2.24216,2.24328,2.23911,2.24249,10250000.0
2008-08-25 09:53:00,2.24265,2.24306,2.23979,2.24298,7500000.0
2008-08-25 09:54:00,2.24307,2.24463,2.23916,2.24463,11750000.0
2008-08-25 09:55:00,2.2449,2.2449,2.24109,2.24407,6750000.0
2008-08-25 09:56:00,2.24576,2.24576,2.24181,2.24336,5750000.0
2008-08-25 09:57:00,2.24435,2.24488,2.2418,2.24421,12630000.0
2008-08-25 09:58:00,2.24031,2.2438,2.24022,2.24369,11000000.0
2008-08-25 09:59:00,2.24127,2.2417,2.23662,2.24143,11380000.0
2008-08-25 10:00:00,2.24209,2.24213,2.2371,2.24213,8000000.0
2008-08-25 10:01:00,2.2404,2.24212,2.23771,2.24186,6750000.0
2008-08-25 10:02:00,2.23926,2.24297,2.23558,2.23849,8750000.0
2008-08-25 10:03:00,2.24307,2.24367,2.23923,2.24,14250000.0
2008-08-25 10:04:00,2.24248,2.24373,2.24006,2.24274,5250000.0
2008-08-25 10:05:00,2.24317,2.24339,2.24087,2.2419,9260000.0
2008-08-25 10:06:00,2.24261,2.24294,2.23767,2.24293,9130000.0
2008-08-25 10:07:00,2.24317,2.24405,2.24199,2.24356,5500000.0
2008-08-25 10:08:00,2.24136,2.24336,2.23987,2.2418,11500000.0
2008-08-25 10:09:00,2.24184,2.24417,2.24076,2.24347,9750000.0
2008-08-25 10:10:00,2.24352,2.24512,2.23962,2.2407,10630000.0
2008-08-25 10:11:00,2.24259,2.2449,2.23853,2.24258,9750000.0
2008-08-25 10:12:00,2.24213,2.24393,2.24042,2.24287,8500000.0
2008-08-25 10:13:00,2.24191,2.24657,2.24079,2.24657,10750000.0
2008-08-25 10:14:00,2.244,2.24537,2.24244,2.2448,6750000.0
2008-08-25 10:15:00,2.24425,2.24495,2.24153,2.24416,6000000.0
2008-08-25 10:16:00,2.24403,2.24425,2.24144,2.24351,5500000.0
2008-08-25 10:17:00,2.24377,2.24489,2.24299,2.24376,8250000.0
2008-08-25 10:18:00,2.24481,2.24504,2.24227,2.2443,9750000.0
2008-08-25 10:19:00,2.24329,2.24406,2.24199,2.24406,7750000.0
2008-08-25 10:20:00,2.24126,2.24525,2.24126,2.24485,8500000.0
2008-08-25 10:21:00,2.2444,2.2444,2.23911,2.24125,10000000.0
2008-08-25 10:22:00,2.24125,2.24444,2.24005,2.24154,8250000.0
2008-08-25 10:23:00,2.24283,2.24529,2.24164,2.24465,7500000.0
2008-08-25 10:24:00,2.2423,2.24522,2.24161,2.24161,7000000.0
2008-08-25 10:25:00,2.24302,2.24488,2.24085,2.24461,7380000.0
2008-08-25 10:26:00,2.24502,2.24642,2.243,2.24331,8250000.0
2008-08-25 10:27:00,2.24146,2.24537,2.24071,2.24243,9500000.0
2008-08-25 10:28:00,2.24497,2.24497,2.2414,2.24264,8000000.0
2008-08-25 10:29:00,2.24233,2.24521,2.24233,2.2445,11750000.0
2008-08-25 10:30:00,2.24561,2.24561,2.24126,2.24328,8250000.0
2008-08-25 10:31:00,2.24407,2.2448,2.24253,2.24271,8000000.0
2008-08-25 10:32:00,2.2436,2.24455,2.2378,2.24159,9500000.0
2008-08-25 10:33:00,2.24242,2.2432,2.24112,2.24112,6250000.0
2008-08-25 10:34:00,2.24176,2.24309,2.24121,2.24234,12380000.0
2008-08-25 10:35:00,2.2433,2.2433,2.23926,2.23926,5500000.0
2008-08-25 10:36:00,2.24252,2.24389,2.24001,2.24087,9130000.0
2008-08-25 10:37:00,2.24377,2.24405,2.24216,2.24382,8750000.0
2008-08-25 10:38:00,2.24165,2.2435,2.23964,2.2435,11130000.0
2008-08-25 10:39:00,2.24378,2.2443,2.24084,2.24312,8500000.0
2008-08-25 10:40:00,2.24043,2.24358,2.24037,2.24053,11130000.0
2008-08-25 10:41:00,2.24245,2.2435,2.24104,2.2435,8000000.0
2008-08-25 10:42:00,2.24324,2.2438,2.24156,2.24347,10500000.0
2008-08-25 10:43:00,2.24408,2.24408,2.24097,2.24335,9760000.0
2008-08-25 10:44:00,2.24301,2.24426,2.24132,2.24357,15000000.0
2008-08-25 10:45:00,2.23972,2.24384,2.23942,2.24274,6250000.0
2008-08-25 10:46:00,2.2428,2.24316,2.23975,2.24316,7630000.0
2008-08-25 10:47:00,2.24253,2.24293,2.23937,2.24047,5750000.0
2008-08-25 10:48:00,2.24345,2.24359,2.23817,2.24264,5500000.0
2008-08-25 10:49:00,2.24421,2.24424,2.2384,2.2384,7750000.0
2008-08-25 10:50:00,2.24232,2.24451,2.24168,2.24451,10000000.0
2008-08-25 10:51:00,2.24064,2.24339,2.24008,2.24008,8630000.0
2008-08-25 10:52:00,2.24204,2.24444,2.24149,2.24331,10750000.0
2008-08-25 10:53:00,2.24283,2.24481,2.24037,2.24152,9880000.0
2008-08-25 10:54:00,2.24331,2.24483,2.23839,2.24062,9250000.0
2008-08-25 10:55:00,2.2427,2.24376,2.2416,2.24325,7250000.0
2008-08-25 10:56:00,2.24175,2.24449,2.24091,2.24163,13000000.0
2008-08-25 10:57:00,2.23994,2.24357,2.23994,2.24357,8250000.0
2008-08-25 10:58:00,2.24362,2.24452,2.23977,2.24047,8880000.0
2008-08-25 10:59:00,2.2433,2.24602,2.24059,2.24373,7250000.0
2008-08-25 11:00:00,2.24456,2.24456,2.23915,2.24307,10250000.0
2008-08-25 11:01:00,2.23988,2.24366,2.23988,2.24102,11750000.0
2008-08-25 11:02:00,2.24295,2.24387,2.24167,2.24213,6000000.0
2008-08-25 11:03:00,2.2448,2.2448,2.24108,2.24277,7250000.0
2008-08-25 11:04:00,2.23898,2.24315,2.23898,2.24305,7760000.0
2008-08-25 11:05:00,2.23938,2.24311,2.23723,2.24083,10500000.0
2008-08-25 11:06:00,2.24323,2.24446,2.24049,2.24049,6000000.0
2008-08-25 11:07:00,2.24166,2.24326,2.23879,2.2428,8250000.0
2008-08-25 11:08:00,2.24281,2.24299,2.24043,2.24243,7750000.0
2008-08-25 11:09:00,2.24293,2.24353,2.23832,2.2412,6750000.0
2008-08-25 11:10:00,2.24456,2.24456,2.24065,2.24183,7000000.0
2008-08-25 11:11:00,2.24332,2.24332,2.23803,2.24234,6380000.0
2008-08-25 11:12:00,2.24351,2.24351,2.23925,2.24102,5500000.0
2008-08-25 11:13:00,2.23825,2.24291,2.23825,2.2421,13000000.0
2008-08-25 11:14:00,2.24164,2.24402,2.24031,2.24402,9750000.0
2008-08-25 11:15:00,2.24342,2.24342,2.2413,2.2413,11500000.0
2008-08-25 11:16:00,2.2433,2.24336,2.24037,2.24037,5630000.0
2008-08-25 11:17:00,2.24199,2.24348,2.23959,2.24313,8250000.0
2008-08-25 11:18:00,2.24359,2.24395,2.23689,2.23977,13130000.0
2008-08-25 11:19:00,2.24328,2.24328,2.23727,2.24195,9260000.0
2008-08-25 11:20:00,2.24353,2.24378,2.24042,2.24095,6250000.0
2008-08-25 11:21:00,2.24376,2.24425,2.2388,2.2425,8750000.0
2008-08-25 11:22:00,2.24246,2.24271,2.23869,2.23869,8250000.0
2008-08-25 11:23:00,2.24159,2.243,2.23818,2.24244,11130000.0
2008-08-25 11:24:00,2.24071,2.24222,2.23789,2.24125,12250000.0
2008-08-25 11:25:00,2.2421,2.24259,2.23974,2.24074,11380000.0
2008-08-25 11:26:00,2.24301,2.24323,2.23977,2.2403,9500000.0
2008-08-25 11:27:00,2.24082,2.24209,2.23805,2.24161,7250000.0
2008-08-25 11:28:00,2.24168,2.24168,2.23877,2.24088,9250000.0
2008-08-25 11:29:00,2.24067,2.24067,2.23633,2.23974,5630000.0
2008-08-25 11:30:00,2.24177,2.24177,2.23999,2.24159,10380000.0
2008-08-25 11:31:00,2.23988,2.24151,2.23755,2.24067,8250000.0
2008-08-25 11:32:00,2.24088,2.24232,2.23819,2.24232,13750000.0
2008-08-25 11:33:00,2.24169,2.2418,2.23832,2.24027,9250000.0
2008-08-25 11:34:00,2.24207,2.24207,2.23893,2.24113,8250000.0
2008-08-25 11:35:00,2.23935,2.24132,2.23725,2.23942,9500000.0
2008-08-25 11:36:00,2.24068,2.24069,2.23825,2.23825,8500000.0
2008-08-25 11:37:00,2.23701,2.24081,2.23701,2.24081,7000000.0
2008-08-25 11:38:00,2.23661,2.2399,2.23661,2.23984,5750000.0
2008-08-25 11:39:00,2.2394,2.23941,2.23274,2.23719,13250000.0
2008-08-25 11:40:00,2.23554,2.23881,2.2334,2.23857,10020000.0
2008-08-25 11:41:00,2.23885,2.23936,2.23486,2.23888,8000000.0
2008-08-25 11:42:00,2.24005,2.24027,2.23703,2.23944,6000000.0
2008-08-25 11:43:00,2.23631,2.23939,2.23574,2.23929,9000000.0
2008-08-25 11:44:00,2.23868,2.24001,2.23754,2.23793,7250000.0
2008-08-25 11:45:00,2.23916,2.23998,2.23544,2.23994,7250000.0
2008-08-25 11:46:00,2.23869,2.24002,2.23673,2.24002,5750000.0
2008-08-25 11:47:00,2.23793,2.24064,2.23589,2.24038,13750000.0
2008-08-25 11:48:00,2.23877,2.24087,2.23703,2.23797,9250000.0
2008-08-25 11:49:00,2.24094,2.24105,2.23725,2.23919,9500000.0
2008-08-25 11:50:00,2.23853,2.2418,2.23853,2.2408,7000000.0
2008-08-25 11:51:00,2.23876,2.23876,2.23695,2.23695,5500000.0
2008-08-25 11:52:00,2.24019,2.24019,2.23689,2.23689,12000000.0
2008-08-25 11:53:00,2.23935,2.23963,2.23785,2.23888,5500000.0
2008-08-25 11:54:00,2.23509,2.23902,2.23067,2.23902,8630000.0
2008-08-25 11:55:00,2.2364,2.23952,2.2364,2.23776,7000000.0
2008-08-25 11:56:00,2.23897,2.23986,2.23668,2.2383,5630000.0
2008-08-25 11:57:00,2.23407,2.23933,2.23407,2.23903,6250000.0
2008-08-25 11:58:00,2.23484,2.23975,2.23484,2.23829,11250000.0
2008-08-25 11:59:00,2.23931,2.23964,2.23684,2.23964,10250000.0
2008-08-25 12:00:00,2.23683,2.23839,2.23479,2.23802,11260000.0
2008-08-25 12:01:00,2.23435,2.2379,2.23434,2.23668,8250000.0
2008-08-25 12:02:00,2.23593,2.23812,2.23395,2.23806,12630000.0
2008-08-25 12:03:00,2.23694,2.23813,2.23432,2.23584,6380000.0
2008-08-25 12:04:00,2.23743,2.23805,2.23421,2.23776,7130000.0
2008-08-25 12:05:00,2.23666,2.2384,2.23241,2.23782,10380000.0
2008-08-25 12:06:00,2.23881,2.23886,2.23436,2.23799,7500000.0
2008-08-25 12:07:00,2.23705,2.23814,2.23421,2.23604,7130000.0
2008-08-25 12:08:00,2.23691,2.23845,2.23372,2.23687,6750000.0
2008-08-25 12:09:00,2.23619,2.24069,2.23603,2.2397,10250000.0
2008-08-25 12:10:00,2.23843,2.23851,2.23041,2.23842,8750000.0
2008-08-25 12:11:00,2.23722,2.23859,2.2361,2.23859,9630000.0
2008-08-25 12:12:00,2.23628,2.23868,2.2357,2.2381,11760000.0
2008-08-25 12:13:00,2.23692,2.23883,2.23432,2.23883,12250000.0
2008-08-25 12:14:00,2.23777,2.23999,2.23609,2.23829,9880000.0
2008-08-25 12:15:00,2.23558,2.23944,2.23553,2.23733,8750000.0
2008-08-25 12:16:00,2.23776,2.23776,2.2328,2.23462,5750000.0
2008-08-25 12:17:00,2.23632,2.23693,2.23464,2.23568,5750000.0
2008-08-25 12:18:00,2.23099,2.23627,2.23099,2.23271,8500000.0
2008-08-25 12:19:00,2.23519,2.23686,2.23101,2.23686,8000000.0
2008-08-25 12:20:00,2.23478,2.23677,2.23114,2.23587,7000000.0
2008-08-25 12:21:00,2.23632,2.23768,2.23211,2.23449,11500000.0
2008-08-25 12:22:00,2.23722,2.23722,2.2356,2.23595,6760000.0
2008-08-25 12:23:00,2.23638,2.23835,2.23497,2.23787,13750000.0
2008-08-25 12:24:00,2.23611,2.23779,2.23145,2.23624,6250000.0
2008-08-25 12:25:00,2.23839,2.23839,2.23628,2.23728,5250000.0
2008-08-25 12:26:00,2.23689,2.23776,2.23525,2.23525,8500000.0
2008-08-25 12:27:00,2.23819,2.23819,2.23323,2.23546,10500000.0
2008-08-25 12:28:00,2.23608,2.23841,2.23569,2.23824,7500000.0
2008-08-25 12:29:00,2.23911,2.23911,2.23546,2.23757,6250000.0
2008-08-25 12:30:00,2.23948,2.23948,2.2327,2.2327,5500000.0
2008-08-25 12:31:00,2.23699,2.23867,2.23456,2.2355,5750000.0
2008-08-25 12:32:00,2.23768,2.23833,2.23508,2.23724,8250000.0
2008-08-25 12:33:00,2.23753,2.23784,2.2335,2.23784,11880000.0
2008-08-25 12:34:00,2.23852,2.23852,2.23375,2.23623,8500000.0
2008-08-25 12:35:00,2.23654,2.23727,2.23299,2.23489,8000000.0
2008-08-25 12:36:00,2.23543,2.2378,2.23171,2.2378,8130000.0
2008-08-25 12:37:00,2.23419,2.23892,2.23181,2.23645,11250000.0
2008-08-25 12:38:00,2.23601,2.23753,2.23068,2.23683,14880000.0
2008-08-25 12:39:00,2.2358,2.23825,2.23503,2.23756,6250000.0
2008-08-25 12:40:00,2.23239,2.23698,2.23239,2.23698,9130000.0
2008-08-25 12:41:00,2.23309,2.23669,2.23309,2.23651,5750000.0
2008-08-25 12:42:00,2.23645,2.23669,2.23225,2.23669,11380000.0
2008-08-25 12:43:00,2.2367,2.2367,2.23496,2.23598,7250000.0
2008-08-25 12:44:00,2.23406,2.23682,2.23276,2.23682,10380000.0
2008-08-25 12:45:00,2.232,2.23624,2.232,2.23504,9630000.0
2008-08-25 12:46:00,2.23647,2.23647,2.23166,2.23166,14260000.0
2008-08-25 12:47:00,2.23589,2.23628,2.23242,2.23565,9500000.0
2008-08-25 12:48:00,2.23631,2.23759,2.23456,2.23711,12500000.0
2008-08-25 12:49:00,2.23567,2.23567,2.23316,2.23489,6750000.0
2008-08-25 12:50:00,2.23515,2.23608,2.23176,2.23518,9000000.0
2008-08-25 12:51:00,2.23537,2.23579,2.23034,2.23337,11250000.0
2008-08-25 12:52:00,2.23487,2.23556,2.23029,2.23029,5500000.0
2008-08-25 12:53:00,2.23517,2.23517,2.23319,2.23489,8250000.0
2008-08-25 12:54:00,2.23349,2.23533,2.23095,2.23355,9750000.0
2008-08-25 12:55:00,2.23158,2.23469,2.228,2.23408,9000000.0
2008-08-25 12:56:00,2.23095,2.23516,2.22967,2.23166,11000000.0
2008-08-25 12:57:00,2.23377,2.23423,2.22958,2.23252,12250000.0
2008-08-25 12:58:00,2.2339,2.23475,2.23055,2.23209,11250000.0
2008-08-25 12:59:00,2.23164,2.23468,2.23075,2.23374,14130000.0
2008-08-25 13:00:00,2.23296,2.23464,2.23196,2.23464,8250000.0
2008-08-25 13:01:00,2.23319,2.23533,2.23202,2.23219,7750000.0
2008-08-25 13:02:00,2.23266,2.23534,2.23181,2.23292,11250000.0
2008-08-25 13:03:00,2.23278,2.2353,2.23173,2.23294,9500000.0
2008-08-25 13:04:00,2.23559,2.23591,2.23206,2.2354,12380000.0
2008-08-25 13:05:00,2.23529,2.23643,2.23101,2.23494,13500000.0
2008-08-25 13:06:00,2.2335,2.23572,2.23266,2.23266,8380000.0
2008-08-25 13:07:00,2.23178,2.23603,2.23004,2.23522,9000000.0
2008-08-25 13:08:00,2.23505,2.23659,2.2335,2.23585,11130000.0
2008-08-25 13:09:00,2.23536,2.23536,2.23002,2.23208,8880000.0
2008-08-25 13:10:00,2.23594,2.23623,2.2327,2.23539,7000000.0
2008-08-25 13:11:00,2.23337,2.23657,2.23197,2.23501,9750000.0
2008-08-25 13:12:00,2.23563,2.23566,2.23325,2.23499,10500000.0
2008-08-25 13:13:00,2.23516,2.23596,2.23176,2.23403,9250000.0
2008-08-25 13:14:00,2.23432,2.2362,2.23222,2.2342,7750000.0
2008-08-25 13:15:00,2.23307,2.23492,2.22885,2.22993,5750000.0
2008-08-25 13:16:00,2.23283,2.23459,2.22857,2.23459,11000000.0
2008-08-25 13:17:00,2.23218,2.23463,2.23218,2.23318,6250000.0
2008-08-25 13:18:00,2.23239,2.23475,2.23169,2.23475,6500000.0
2008-08-25 13:19:00,2.23448,2.23448,2.23117,2.23361,10380000.0
2008-08-25 13:20:00,2.2312,2.23554,2.2312,2.23548,5250000.0
2008-08-25 13:21:00,2.23448,2.23501,2.23012,2.23317,7130000.0
2008-08-25 13:22:00,2.23462,2.23562,2.23266,2.23312,10500000.0
2008-08-25 13:23:00,2.23343,2.23483,2.23083,2.23483,14250000.0
2008-08-25 13:24:00,2.23311,2.23406,2.22874,2.23274,12500000.0
2008-08-25 13:25:00,2.23385,2.2345,2.23142,2.23142,8000000.0
2008-08-25 13:26:00,2.23404,2.23435,2.231,2.23345,9750000.0
2008-08-25 13:27:00,2.23414,2.23505,2.23189,2.23358,9000000.0
2008-08-25 13:28:00,2.23308,2.23474,2.22996,2.23366,8000000.0
2008-08-25 13:29:00,2.23158,2.23504,2.22974,2.23417,5500000.0
2008-08-25 13:30:00,2.23431,2.23528,2.23035,2.23449,8630000.0
2008-08-25 13:31:00,2.23128,2.23489,2.23009,2.23162,8880000.0
2008-08-25 13:32:00,2.23327,2.23434,2.23064,2.23262,6750000.0
2008-08-25 13:33:00,2.23257,2.23458,2.23131,2.23362,8000000.0
2008-08-25 13:34:00,2.23224,2.23445,2.22974,2.23445,7250000.0
2008-08-25 13:35:00,2.23501,2.23501,2.22994,2.23492,8000000.0
2008-08-25 13:36:00,2.23359,2.23367,2.22774,2.23252,10510000.0
2008-08-25 13:37:00,2.23241,2.23407,2.23132,2.23154,7000000.0
2008-08-25 13:38:00,2.23312,2.23341,2.22803,2.23279,7630000.0
2008-08-25 13:39:00,2.23347,2.23461,2.22803,2.22803,8500000.0
2008-08-25 13:40:00,2.23135,2.23401,2.22926,2.22926,5250000.0
2008-08-25 13:41:00,2.23466,2.23466,2.23127,2.23383,10500000.0
2008-08-25 13:42:00,2.23482,2.23482,2.23142,2.23142,6750000.0
2008-08-25 13:43:00,2.23422,2.23506,2.23052,2.23356,7000000.0
2008-08-25 13:44:00,2.23437,2.23456,2.23265,2.2335,7500000.0
2008-08-25 13:45:00,2.22971,2.23438,2.22971,2.2304,7880000.0
2008-08-25 13:46:00,2.23159,2.23498,2.23088,2.23498,7500000.0
2008-08-25 13:47:00,2.23085,2.23376,2.23085,2.23185,8500000.0
2008-08-25 13:48:00,2.23454,2.23454,2.23111,2.23226,9750000.0
2008-08-25 13:49:00,2.23377,2.23377,2.23164,2.23172,7500000.0
2008-08-25 13:50:00,2.23307,2.2342,2.23191,2.23379,7000000.0
2008-08-25 13:51:00,2.23382,2.23382,2.22991,2.2332,8130000.0
2008-08-25 13:52:00,2.23239,2.23383,2.23018,2.23141,12250000.0
2008-08-25 13:53:00,2.23245,2.23377,2.22842,2.23087,8500000.0
2008-08-25 13:54:00,2.23505,2.23505,2.23153,2.23153,5500000.0
2008-08-25 13:55:00,2.23262,2.23508,2.23218,2.23218,11250000.0
2008-08-25 13:56:00,2.23077,2.23457,2.22952,2.22952,14250000.0
2008-08-25 13:57:00,2.23414,2.23536,2.23178,2.23178,7750000.0
2008-08-25 13:58:00,2.23074,2.23545,2.23074,2.23329,9380000.0
2008-08-25 13:59:00,2.23513,2.23537,2.23377,2.23377,5250000.0
2008-08-25 14:00:00,2.2294,2.23533,2.2294,2.2346,7500000.0
2008-08-25 14:01:00,2.23238,2.23482,2.23115,2.23256,10890000.0
2008-08-25 14:02:00,2.23572,2.2361,2.23296,2.2361,8500000.0
2008-08-25 14:03:00,2.23442,2.23536,2.2293,2.2293,11750000.0
2008-08-25 14:04:00,2.23449,2.23486,2.22884,2.23486,10000000.0
2008-08-25 14:05:00,2.23338,2.23477,2.22867,2.22991,6250000.0
2008-08-25 14:06:00,2.23215,2.23442,2.22869,2.23138,10500000.0
2008-08-25 14:07:00,2.2345,2.2345,2.23027,2.23311,8500000.0
2008-08-25 14:08:00,2.23254,2.23574,2.22979,2.23199,12380000.0
2008-08-25 14:09:00,2.23391,2.23392,2.23175,2.23239,5500000.0
2008-08-25 14:10:00,2.23405,2.23405,2.22672,2.22672,12000000.0
2008-08-25 14:11:00,2.23247,2.23272,2.22972,2.23233,6630000.0
2008-08-25 14:12:00,2.23143,2.23272,2.22877,2.23169,7500000.0
2008-08-25 14:13:00,2.23023,2.23369,2.22952,2.23344,10000000.0
2008-08-25 14:14:00,2.23226,2.23363,2.22992,2.23257,6000000.0
2008-08-25 14:15:00,2.23067,2.23422,2.22818,2.23198,11130000.0
2008-08-25 14:16:00,2.23341,2.23366,2.22937,2.23147,10380000.0
2008-08-25 14:17:00,2.2319,2.23243,2.22941,2.23143,10750000.0
2008-08-25 14:18:00,2.23462,2.23496,2.23022,2.234,6500000.0
2008-08-25 14:19:00,2.23201,2.23552,2.23019,2.23229,13500000.0
2008-08-25 14:20:00,2.23373,2.23447,2.2276,2.23203,6250000.0
2008-08-25 14:21:00,2.23375,2.23521,2.23082,2.23521,11380000.0
2008-08-25 14:22:00,2.23011,2.23468,2.23011,2.23166,8500000.0
2008-08-25 14:23:00,2.23388,2.236,2.23342,2.23532,7750000.0
2008-08-25 14:24:00,2.23527,2.23543,2.23243,2.2348,10500000.0
2008-08-25 14:25:00,2.23466,2.23539,2.23296,2.23539,7750000.0
2008-08-25 14:26:00,2.23489,2.23534,2.22811,2.23244,13880000.0
2008-08-25 14:27:00,2.23548,2.23601,2.23289,2.23289,6250000.0
2008-08-25 14:28:00,2.23426,2.23647,2.23179,2.23497,12750000.0
2008-08-25 14:29:00,2.23408,2.23536,2.23103,2.23103,8500000.0
2008-08-25 14:30:00,2.23204,2.23624,2.23185,2.23185,8130000.0
2008-08-25 14:31:00,2.23091,2.23391,2.22759,2.22759,9250000.0
2008-08-25 14:32:00,2.23227,2.23295,2.22883,2.23138,9750000.0
2008-08-25 14:33:00,2.23274,2.23296,2.22843,2.22843,10880000.0
2008-08-25 14:34:00,2.23279,2.23336,2.22953,2.23212,11260000.0
2008-08-25 14:35:00,2.23249,2.23383,2.22844,2.23093,10380000.0
2008-08-25 14:36:00,2.23231,2.23314,2.22897,2.22984,10250000.0
2008-08-25 14:37:00,2.22881,2.23059,2.22637,2.23059,9000000.0
2008-08-25 14:38:00,2.2313,2.2313,2.22753,2.22753,7250000.0
2008-08-25 14:39:00,2.22961,2.23405,2.22743,2.22743,9630000.0
2008-08-25 14:40:00,2.22978,2.2326,2.22895,2.23153,9750000.0
2008-08-25 14:41:00,2.23063,2.23063,2.22839,2.22844,7880000.0
2008-08-25 14:42:00,2.23073,2.23171,2.22946,2.23,12500000.0
2008-08-25 14:43:00,2.23112,2.23153,2.22676,2.23055,10750000.0
2008-08-25 14:44:00,2.22791,2.23171,2.22791,2.22925,6250000.0
2008-08-25 14:45:00,2.23049,2.23084,2.22495,2.22703,11000000.0
2008-08-25 14:46:00,2.23031,2.23084,2.22628,2.22841,10380000.0
2008-08-25 14:47:00,2.22942,2.23027,2.22791,2.23027,10000000.0
2008-08-25 14:48:00,2.23028,2.23069,2.22669,2.23019,8750000.0
2008-08-25 14:49:00,2.23032,2.23182,2.22688,2.22917,9250000.0
2008-08-25 14:50:00,2.23207,2.23281,2.22581,2.23018,7500000.0
2008-08-25 14:51:00,2.23175,2.23175,2.22886,2.23152,7750000.0
2008-08-25 14:52:00,2.22793,2.23196,2.22571,2.22699,10250000.0
2008-08-25 14:53:00,2.22825,2.23021,2.22639,2.22702,8250000.0
2008-08-25 14:54:00,2.22864,2.23082,2.22591,2.22591,10500000.0
2008-08-25 14:55:00,2.23072,2.23221,2.2278,2.22913,7250000.0
2008-08-25 14:56:00,2.23102,2.23164,2.22576,2.22576,12630000.0
2008-08-25 14:57:00,2.23173,2.23173,2.22627,2.22862,9000000.0
2008-08-25 14:58:00,2.22809,2.23167,2.22783,2.23132,9760000.0
2008-08-25 14:59:00,2.22977,2.23231,2.22834,2.23225,8000000.0
2008-08-25 15:00:00,2.23053,2.23278,2.22855,2.23093,9500000.0
2008-08-25 15:01:00,2.231,2.23205,2.22827,2.23058,5500000.0
2008-08-25 15:02:00,2.23213,2.23327,2.22767,2.22926,8750000.0
2008-08-25 15:03:00,2.23164,2.23429,2.22754,2.22856,12000000.0
2008-08-25 15:04:00,2.23187,2.2333,2.22942,2.23065,8510000.0
2008-08-25 15:05:00,2.23335,2.23335,2.22969,2.23058,16750000.0
2008-08-25 15:06:00,2.23228,2.23344,2.23077,2.23077,14500000.0
2008-08-25 15:07:00,2.22706,2.23231,2.22706,2.23231,8000000.0
2008-08-25 15:08:00,2.23106,2.23182,2.22582,2.22582,9380000.0
2008-08-25 15:09:00,2.23094,2.23313,2.23073,2.23123,11000000.0
2008-08-25 15:10:00,2.23281,2.23281,2.22779,2.23187,15750000.0
2008-08-25 15:11:00,2.22983,2.23196,2.22748,2.23106,10000000.0
2008-08-25 15:12:00,2.23055,2.23272,2.23055,2.23272,5500000.0
2008-08-25 15:13:00,2.23127,2.23253,2.22863,2.22863,7500000.0
2008-08-25 15:14:00,2.23244,2.23244,2.22912,2.23155,9750000.0
2008-08-25 15:15:00,2.22833,2.23163,2.22466,2.23012,7500000.0
2008-08-25 15:16:00,2.23322,2.23367,2.23102,2.23298,16130000.0
2008-08-25 15:17:00,2.2319,2.2335,2.23181,2.23316,6000000.0
2008-08-25 15:18:00,2.23051,2.23403,2.22828,2.23112,8130000.0
2008-08-25 15:19:00,2.23197,2.23292,2.229,2.229,7500000.0
2008-08-25 15:20:00,2.23309,2.2333,2.23116,2.2333,9250000.0
2008-08-25 15:21:00,2.2277,2.2318,2.2277,2.2318,6000000.0
2008-08-25 15:22:00,2.22988,2.23342,2.22826,2.23279,9500000.0
2008-08-25 15:23:00,2.23288,2.23327,2.22775,2.23052,9380000.0
2008-08-25 15:24:00,2.22916,2.23129,2.22721,2.23129,5880000.0
2008-08-25 15:25:00,2.2326,2.2326,2.22666,2.23087,8250000.0
2008-08-25 15:26:00,2.23062,2.23187,2.22807,2.23059,6250000.0
2008-08-25 15:27:00,2.2295,2.23181,2.22588,2.23172,10750000.0
2008-08-25 15:28:00,2.23101,2.23199,2.22987,2.22987,6250000.0
2008-08-25 15:29:00,2.22786,2.23116,2.22786,2.22979,6000000.0
2008-08-25 15:30:00,2.22748,2.23124,2.22722,2.23035,13130000.0
2008-08-25 15:31:00,2.23099,2.23157,2.22698,2.22951,8500000.0
2008-08-25 15:32:00,2.23042,2.23207,2.22787,2.23207,6750000.0
2008-08-25 15:33:00,2.22772,2.23144,2.22609,2.2314,15000000.0
2008-08-25 15:34:00,2.22848,2.23248,2.22731,2.23106,8250000.0
2008-08-25 15:35:00,2.22853,2.23167,2.22853,2.23065,10380000.0
2008-08-25 15:36:00,2.23054,2.23159,2.22716,2.23059,8250000.0
2008-08-25 15:37:00,2.23206,2.23206,2.22705,2.2303,8000000.0
2008-08-25 15:38:00,2.22848,2.23253,2.22559,2.23059,9500000.0
2008-08-25 15:39:00,2.23026,2.23065,2.22474,2.22729,8000000.0
2008-08-25 15:40:00,2.22869,2.23217,2.22869,2.23198,6630000.0
2008-08-25 15:41:00,2.22992,2.2314,2.22885,2.23093,9250000.0
2008-08-25 15:42:00,2.23141,2.23141,2.22573,2.22573,8750000.0
2008-08-25 15:43:00,2.23021,2.23086,2.22584,2.22807,11500000.0
2008-08-25 15:44:00,2.22943,2.23033,2.22731,2.22731,9510000.0
2008-08-25 15:45:00,2.23039,2.23039,2.22568,2.22845,7750000.0
2008-08-25 15:46:00,2.22952,2.22952,2.22472,2.22569,6750000.0
2008-08-25 15:47:00,2.22911,2.22989,2.22565,2.22846,7500000.0
2008-08-25 15:48:00,2.22653,2.22945,2.22433,2.22846,6500000.0
2008-08-25 15:49:00,2.22971,2.22971,2.22213,2.22909,9260000.0
2008-08-25 15:50:00,2.22717,2.22847,2.22369,2.22684,8000000.0
2008-08-25 15:51:00,2.22705,2.2281,2.22353,2.22691,7380000.0
2008-08-25 15:52:00,2.22894,2.22898,2.22624,2.22795,5880000.0
2008-08-25 15:53:00,2.22444,2.22893,2.22332,2.22893,8880000.0
2008-08-25 15:54:00,2.22866,2.22886,2.22553,2.22553,6250000.0
2008-08-25 15:55:00,2.22642,2.22826,2.22426,2.22594,7500000.0
2008-08-25 15:56:00,2.22579,2.22854,2.22435,2.22819,5250000.0
2008-08-25 15:57:00,2.22984,2.22984,2.22569,2.2279,11130000.0
2008-08-25 15:58:00,2.22811,2.22866,2.22412,2.22783,9380000.0
2008-08-25 15:59:00,2.22785,2.22971,2.22773,2.2289,12010000.0
2008-08-25 16:00:00,2.22988,2.23141,2.22842,2.23141,9750000.0
2008-08-25 16:01:00,2.22998,2.2319,2.22733,2.22865,9750000.0
2008-08-25 16:02:00,2.2294,2.2303,2.22462,2.22941,11880000.0
2008-08-25 16:03:00,2.22967,2.23054,2.22661,2.23054,7250000.0
2008-08-25 16:04:00,2.2293,2.23026,2.22672,2.22933,9000000.0
2008-08-25 16:05:00,2.22948,2.23002,2.22816,2.23002,6250000.0
2008-08-25 16:06:00,2.22933,2.23153,2.22487,2.23153,11250000.0
2008-08-25 16:07:00,2.23094,2.23148,2.2272,2.23148,13000000.0
2008-08-25 16:08:00,2.23026,2.23234,2.2271,2.22883,13750000.0
2008-08-25 16:09:00,2.22905,2.23186,2.22678,2.23186,8500000.0
2008-08-25 16:10:00,2.23011,2.23131,2.2251,2.23084,8000000.0
2008-08-25 16:11:00,2.23159,2.23172,2.22958,2.23172,5500000.0
2008-08-25 16:12:00,2.23102,2.23243,2.22855,2.23139,6250000.0
2008-08-25 16:13:00,2.22899,2.23048,2.22643,2.2291,8760000.0
2008-08-25 16:14:00,2.23129,2.23237,2.22932,2.22973,10000000.0
2008-08-25 16:15:00,2.22765,2.23076,2.22601,2.22999,6500000.0
2008-08-25 16:16:00,2.23076,2.23116,2.22684,2.22939,10250000.0
2008-08-25 16:17:00,2.23036,2.23115,2.22793,2.23,13130000.0
2008-08-25 16:18:00,2.22998,2.23138,2.22601,2.23081,5250000.0
2008-08-25 16:19:00,2.22975,2.2309,2.22629,2.22702,6750000.0
2008-08-25 16:20:00,2.22798,2.23133,2.22798,2.23038,13250000.0
2008-08-25 16:21:00,2.22852,2.23085,2.22812,2.22812,5500000.0
2008-08-25 16:22:00,2.22924,2.23183,2.22876,2.23114,12380000.0
2008-08-25 16:23:00,2.23115,2.23115,2.2279,2.23002,5500000.0
2008-08-25 16:24:00,2.23101,2.23101,2.2264,2.2297,6130000.0
2008-08-25 16:25:00,2.23079,2.23115,2.22762,2.22824,7500000.0
2008-08-25 16:26:00,2.22879,2.23142,2.22879,2.23025,9750000.0
2008-08-25 16:27:00,2.23105,2.23222,2.22936,2.22936,13250000.0
2008-08-25 16:28:00,2.23046,2.23265,2.22937,2.23265,13000000.0
2008-08-25 16:29:00,2.23033,2.23145,2.22917,2.23089,8000000.0
2008-08-25 16:30:00,2.23156,2.23222,2.22774,2.23031,7000000.0
2008-08-25 16:31:00,2.22867,2.2318,2.22599,2.23062,6250000.0
2008-08-25 16:32:00,2.23044,2.23143,2.22741,2.23128,7250000.0
2008-08-25 16:33:00,2.23039,2.23156,2.22853,2.23035,8750000.0
2008-08-25 16:34:00,2.22851,2.2316,2.22743,2.2313,12250000.0
2008-08-25 16:35:00,2.23179,2.23305,2.22613,2.23166,13750000.0
2008-08-25 16:36:00,2.23097,2.23204,2.22551,2.23174,10880000.0
2008-08-25 16:37:00,2.23231,2.23258,2.23104,2.23231,6130000.0
2008-08-25 16:38:00,2.23111,2.23256,2.22513,2.23212,12500000.0
2008-08-25 16:39:00,2.23077,2.23235,2.22567,2.229,7250000.0
2008-08-25 16:40:00,2.22934,2.23257,2.22934,2.23212,9250000.0
2008-08-25 16:41:00,2.23129,2.23393,2.22999,2.22999,7750000.0
2008-08-25 16:42:00,2.23167,2.23222,2.22774,2.22774,6500000.0
2008-08-25 16:43:00,2.23234,2.23243,2.2292,2.23026,10000000.0
2008-08-25 16:44:00,2.2299,2.23178,2.2299,2.2316,11130000.0
2008-08-25 16:45:00,2.23038,2.23152,2.22901,2.23055,7630000.0
2008-08-25 16:46:00,2.23238,2.23238,2.22757,2.2298,7000000.0
2008-08-25 16:47:00,2.23006,2.23177,2.22678,2.23057,12000000.0
2008-08-25 16:48:00,2.23101,2.23114,2.22786,2.22996,5630000.0
2008-08-25 16:49:00,2.23147,2.23284,2.22737,2.22963,10880000.0
2008-08-25 16:50:00,2.22907,2.23167,2.22819,2.23075,7880000.0
2008-08-25 16:51:00,2.22995,2.23188,2.22571,2.22854,6750000.0
2008-08-25 16:52:00,2.22974,2.23073,2.22783,2.22976,9500000.0
2008-08-25 16:53:00,2.23033,2.23141,2.22553,2.23012,13000000.0
2008-08-25 16:54:00,2.22817,2.2314,2.22817,2.23081,9250000.0
2008-08-25 16:55:00,2.23054,2.23146,2.22619,2.22867,6250000.0
2008-08-25 16:56:00,2.23172,2.23178,2.22849,2.23084,11500000.0
2008-08-25 16:57:00,2.23189,2.23217,2.23003,2.23095,7500000.0
2008-08-25 16:58:00,2.22938,2.23137,2.22583,2.23014,11250000.0
2008-08-25 16:59:00,2.2303,2.23197,2.22882,2.23159,7750000.0
2008-08-25 17:00:00,2.23093,2.23138,2.22891,2.23005,6500000.0
2008-08-25 17:01:00,2.22926,2.23036,2.22762,2.22762,8250000.0
2008-08-25 17:02:00,2.23067,2.23067,2.22658,2.23065,7130000.0
2008-08-25 17:03:00,2.22803,2.22998,2.22509,2.22548,10880000.0
2008-08-25 17:04:00,2.22937,2.23015,2.22758,2.22802,11880000.0
2008-08-25 17:05:00,2.22967,2.23065,2.22658,2.22949,7250000.0
2008-08-25 17:06:00,2.23007,2.23024,2.2287,2.23024,5750000.0
2008-08-25 17:07:00,2.22923,2.22985,2.22775,2.22868,7000000.0
2008-08-25 17:08:00,2.2284,2.22916,2.22617,2.22677,10380000.0
2008-08-25 17:09:00,2.22629,2.2294,2.22629,2.2271,8130000.0
2008-08-25 17:10:00,2.22679,2.22929,2.22416,2.22915,13250000.0
2008-08-25 17:11:00,2.22844,2.22893,2.22745,2.22756,5250000.0
2008-08-25 17:12:00,2.22888,2.2296,2.22613,2.2288,11500000.0
2008-08-25 17:13:00,2.22967,2.22967,2.22555,2.22786,11130000.0
2008-08-25 17:14:00,2.22962,2.22962,2.2236,2.22682,8630000.0
2008-08-25 17:15:00,2.22822,2.22979,2.2243,2.22979,8380000.0
2008-08-25 17:16:00,2.22742,2.2289,2.22597,2.22713,9130000.0
2008-08-25 17:17:00,2.22711,2.22927,2.22643,2.22837,8250000.0
2008-08-25 17:18:00,2.22575,2.22904,2.22547,2.22547,5500000.0
2008-08-25 17:19:00,2.22547,2.22971,2.22547,2.2291,10880000.0
2008-08-25 17:20:00,2.22754,2.22896,2.22723,2.22723,5880000.0
2008-08-25 17:21:00,2.22911,2.22941,2.22589,2.22589,5500000.0
2008-08-25 17:22:00,2.22595,2.22846,2.22595,2.22846,12500000.0
2008-08-25 17:23:00,2.22832,2.22894,2.22565,2.22768,12880000.0
2008-08-25 17:24:00,2.22426,2.2276,2.22405,2.22738,10000000.0
2008-08-25 17:25:00,2.22853,2.2291,2.22241,2.22821,9500000.0
2008-08-25 17:26:00,2.22849,2.23077,2.22577,2.23077,10750000.0
2008-08-25 17:27:00,2.22933,2.23079,2.22802,2.22802,6380000.0
2008-08-25 17:28:00,2.22716,2.23026,2.22625,2.22986,7500000.0
2008-08-25 17:29:00,2.22632,2.22976,2.22314,2.22601,8000000.0
2008-08-25 17:30:00,2.22983,2.23014,2.22853,2.22931,8500000.0
2008-08-25 17:31:00,2.22986,2.23045,2.22587,2.22587,12250000.0
2008-08-25 17:32:00,2.22847,2.22931,2.22307,2.22914,7250000.0
2008-08-25 17:33:00,2.23006,2.23097,2.22717,2.23031,7130000.0
2008-08-25 17:34:00,2.22994,2.23073,2.22795,2.22963,9630000.0
2008-08-25 17:35:00,2.22911,2.23053,2.22452,2.22789,7000000.0
2008-08-25 17:36:00,2.22768,2.2292,2.2268,2.22843,8500000.0
2008-08-25 17:37:00,2.22917,2.23004,2.22698,2.22888,7500000.0
2008-08-25 17:38:00,2.22972,2.23073,2.22681,2.22915,9880000.0
2008-08-25 17:39:00,2.22667,2.22989,2.22513,2.22955,7750000.0
2008-08-25 17:40:00,2.2305,2.2305,2.2258,2.22838,5630000.0
2008-08-25 17:41:00,2.22637,2.22975,2.22637,2.22704,6500000.0
2008-08-25 17:42:00,2.22946,2.22972,2.2247,2.22972,11250000.0
2008-08-25 17:43:00,2.22859,2.22999,2.22859,2.22971,5250000.0
2008-08-25 17:44:00,2.22939,2.23046,2.22478,2.22579,10250000.0
2008-08-25 17:45:00,2.22833,2.22863,2.225,2.22863,7750000.0
2008-08-25 17:46:00,2.2246,2.22812,2.2246,2.2279,7000000.0
2008-08-25 17:47:00,2.22903,2.22903,2.2269,2.22799,9000000.0
2008-08-25 17:48:00,2.22553,2.22926,2.22553,2.22716,5880000.0
2008-08-25 17:49:00,2.22683,2.22852,2.22644,2.22701,7880000.0
2008-08-25 17:50:00,2.22679,2.2279,2.22291,2.22291,11500000.0
2008-08-25 17:51:00,2.22413,2.22721,2.22193,2.22563,6500000.0
2008-08-25 17:52:00,2.22677,2.22739,2.22312,2.2258,11880000.0
2008-08-25 17:53:00,2.22681,2.22888,2.22648,2.2288,6750000.0
2008-08-25 17:54:00,2.2287,2.2287,2.2206,2.22779,16500000.0
2008-08-25 17:55:00,2.22643,2.22906,2.22509,2.22682,9380000.0
2008-08-25 17:56:00,2.22642,2.22822,2.22208,2.22573,13250000.0
2008-08-25 17:57:00,2.22616,2.22745,2.22227,2.2265,14250000.0
2008-08-25 17:58:00,2.22529,2.22726,2.22468,2.22665,7750000.0
2008-08-25 17:59:00,2.22306,2.22664,2.22306,2.2259,11000000.0
2008-08-25 18:00:00,2.22551,2.22694,2.22443,2.22443,10000000.0
2008-08-25 18:01:00,2.22739,2.22762,2.22223,2.22638,6750000.0
2008-08-25 18:02:00,2.22702,2.22847,2.22513,2.22666,11750000.0
2008-08-25 18:03:00,2.22699,2.22807,2.2233,2.22412,12750000.0
2008-08-25 18:04:00,2.22397,2.22757,2.22158,2.22555,12380000.0
2008-08-25 18:05:00,2.22719,2.22778,2.22376,2.22562,7000000.0
2008-08-25 18:06:00,2.22698,2.22698,2.22337,2.22509,6750000.0
2008-08-25 18:07:00,2.22604,2.22655,2.22321,2.22597,8750000.0
2008-08-25 18:08:00,2.22547,2.22782,2.22526,2.2265,8250000.0
2008-08-25 18:09:00,2.22745,2.22745,2.22236,2.2259,6000000.0
2008-08-25 18:10:00,2.22739,2.22739,2.22515,2.22515,6250000.0
2008-08-25 18:11:00,2.22685,2.22814,2.22561,2.22769,13130000.0
2008-08-25 18:12:00,2.22495,2.22762,2.22495,2.22723,5500000.0
2008-08-25 18:13:00,2.22797,2.22888,2.22469,2.22693,6000000.0
2008-08-25 18:14:00,2.22755,2.22783,2.22235,2.22734,8500000.0
2008-08-25 18:15:00,2.22828,2.22837,2.22658,2.22658,11250000.0
2008-08-25 18:16:00,2.22733,2.22784,2.22463,2.22747,6250000.0
2008-08-25 18:17:00,2.22676,2.22789,2.22379,2.22494,13750000.0
2008-08-25 18:18:00,2.22649,2.22703,2.22353,2.22557,5500000.0
2008-08-25 18:19:00,2.22726,2.22789,2.2248,2.22703,13500000.0
2008-08-25 18:20:00,2.22645,2.22775,2.22438,2.22726,13380000.0
2008-08-25 18:21:00,2.22543,2.22744,2.22388,2.22685,10380000.0
2008-08-25 18:22:00,2.22702,2.22771,2.2236,2.2236,7130000.0
2008-08-25 18:23:00,2.2259,2.22686,2.22113,2.22113,7880000.0
2008-08-25 18:24:00,2.2243,2.22749,2.2243,2.22749,5250000.0
2008-08-25 18:25:00,2.22623,2.22812,2.22552,2.22799,8510000.0
2008-08-25 18:26:00,2.22676,2.22764,2.22434,2.22747,8500000.0
2008-08-25 18:27:00,2.22793,2.22806,2.22555,2.22635,6250000.0
2008-08-25 18:28:00,2.22664,2.228,2.22532,2.22762,8260000.0
2008-08-25 18:29:00,2.22615,2.22859,2.22476,2.22832,6500000.0
2008-08-25 18:30:00,2.22941,2.22941,2.22531,2.22817,17010000.0
2008-08-25 18:31:00,2.22731,2.22871,2.22671,2.22871,8750000.0
2008-08-25 18:32:00,2.22783,2.22919,2.22505,2.22505,5880000.0
2008-08-25 18:33:00,2.22716,2.22774,2.2224,2.2242,15000000.0
2008-08-25 18:34:00,2.22812,2.22813,2.22556,2.22813,8750000.0
2008-08-25 18:35:00,2.22674,2.22856,2.22169,2.22747,12250000.0
2008-08-25 18:36:00,2.22848,2.23014,2.22553,2.2297,7250000.0
2008-08-25 18:37:00,2.22786,2.22959,2.22572,2.22871,13260000.0
2008-08-25 18:38:00,2.2295,2.23008,2.22779,2.22795,13750000.0
2008-08-25 18:39:00,2.23009,2.23091,2.22557,2.23091,12130000.0
2008-08-25 18:40:00,2.22783,2.22894,2.2251,2.22843,7500000.0
2008-08-25 18:41:00,2.22856,2.22976,2.22551,2.22944,13380000.0
2008-08-25 18:42:00,2.22928,2.22978,2.22259,2.22813,13250000.0
2008-08-25 18:43:00,2.22875,2.23006,2.22406,2.22875,7750000.0
2008-08-25 18:44:00,2.22815,2.23016,2.22536,2.22924,10750000.0
2008-08-25 18:45:00,2.22868,2.23047,2.22484,2.22866,6750000.0
2008-08-25 18:46:00,2.23035,2.23035,2.22625,2.2293,9000000.0
2008-08-25 18:47:00,2.23093,2.23097,2.22898,2.23057,5750000.0
2008-08-25 18:48:00,2.23027,2.23073,2.22617,2.22833,10000000.0
2008-08-25 18:49:00,2.2282,2.2317,2.22544,2.22831,10750000.0
2008-08-25 18:50:00,2.23033,2.23089,2.22844,2.22986,5880000.0
2008-08-25 18:51:00,2.22762,2.23081,2.22762,2.2297,17750000.0
2008-08-25 18:52:00,2.22986,2.23044,2.22792,2.23,9000000.0
2008-08-25 18:53:00,2.23001,2.23001,2.22717,2.22904,10130000.0
2008-08-25 18:54:00,2.23068,2.23068,2.22674,2.22674,9500000.0
2008-08-25 18:55:00,2.23007,2.23099,2.22666,2.22854,5750000.0
2008-08-25 18:56:00,2.22958,2.23135,2.22723,2.23055,12250000.0
2008-08-25 18:57:00,2.22624,2.23007,2.22624,2.22907,9760000.0
2008-08-25 18:58:00,2.23102,2.23102,2.22566,2.22869,7750000.0
2008-08-25 18:59:00,2.23081,2.23081,2.22746,2.2298,6250000.0
2008-08-25 19:00:00,2.22866,2.23214,2.22615,2.23214,8000000.0
2008-08-25 19:01:00,2.23123,2.23197,2.22826,2.23087,11130000.0
2008-08-25 19:02:00,2.23042,2.23042,2.22756,2.23022,9630000.0
2008-08-25 19:03:00,2.2289,2.23205,2.2289,2.23205,7250000.0
2008-08-25 19:04:00,2.23017,2.23191,2.22636,2.22934,10500000.0
2008-08-25 19:05:00,2.23192,2.23292,2.23109,2.23226,6500000.0
2008-08-25 19:06:00,2.23126,2.23283,2.22904,2.23236,17130000.0
2008-08-25 19:07:00,2.23268,2.23347,2.2301,2.2301,10000000.0
2008-08-25 19:08:00,2.23168,2.23431,2.22584,2.23037,7750000.0
2008-08-25 19:09:00,2.23345,2.23355,2.23019,2.23074,5500000.0
2008-08-25 19:10:00,2.23372,2.23372,2.2299,2.23161,11380000.0
2008-08-25 19:11:00,2.23114,2.23301,2.22553,2.2265,10000000.0
2008-08-25 19:12:00,2.22841,2.23223,2.2272,2.23223,11000000.0
2008-08-25 19:13:00,2.23145,2.23229,2.22518,2.23229,14000000.0
2008-08-25 19:14:00,2.23244,2.23318,2.22823,2.23088,8250000.0
2008-08-25 19:15:00,2.23043,2.234,2.22822,2.23303,7000000.0
2008-08-25 19:16:00,2.23246,2.23316,2.22931,2.23316,7380000.0
2008-08-25 19:17:00,2.23235,2.23274,2.22775,2.23103,9500000.0
2008-08-25 19:18:00,2.23233,2.23246,2.22914,2.22914,9500000.0
2008-08-25 19:19:00,2.23322,2.23322,2.22982,2.22987,8000000.0
2008-08-25 19:20:00,2.23035,2.2329,2.23035,2.23088,5500000.0
2008-08-25 19:21:00,2.23293,2.23293,2.22988,2.23232,6500000.0
2008-08-25 19:22:00,2.23042,2.2329,2.22989,2.2329,10880000.0
2008-08-25 19:23:00,2.23173,2.23253,2.2312,2.23228,6750000.0
2008-08-25 19:24:00,2.22951,2.23304,2.22951,2.23108,13000000.0
2008-08-25 19:25:00,2.23075,2.23366,2.23056,2.23263,5250000.0
2008-08-25 19:26:00,2.23131,2.23426,2.23101,2.23399,10500000.0
2008-08-25 19:27:00,2.23307,2.23307,2.22863,2.23155,9500000.0
2008-08-25 19:28:00,2.2328,2.23348,2.23141,2.23348,9130000.0
2008-08-25 19:29:00,2.23399,2.23411,2.22995,2.23335,10750000.0
2008-08-25 19:30:00,2.23373,2.23373,2.22858,2.23062,7000000.0
2008-08-25 19:31:00,2.23158,2.23333,2.22839,2.23307,8250000.0
2008-08-25 19:32:00,2.23257,2.23278,2.22721,2.23278,7750000.0
2008-08-25 19:33:00,2.23332,2.23384,2.22897,2.23293,11880000.0
2008-08-25 19:34:00,2.23359,2.23523,2.23036,2.23118,13750000.0
2008-08-25 19:35:00,2.23381,2.23386,2.23197,2.23197,7500000.0
2008-08-25 19:36:00,2.23323,2.23593,2.2301,2.2301,11130000.0
2008-08-25 19:37:00,2.23264,2.23634,2.23042,2.23634,10250000.0
2008-08-25 19:38:00,2.23367,2.23494,2.23297,2.23494,7250000.0
2008-08-25 19:39:00,2.23203,2.23611,2.23203,2.23569,8750000.0
2008-08-25 19:40:00,2.23479,2.23492,2.23202,2.23467,13000000.0
2008-08-25 19:41:00,2.23031,2.23574,2.23007,2.23015,12380000.0
2008-08-25 19:42:00,2.23405,2.23421,2.22939,2.23409,8750000.0
2008-08-25 19:43:00,2.23315,2.23512,2.23145,2.23485,8250000.0
2008-08-25 19:44:00,2.23234,2.23379,2.231,2.23366,5750000.0
2008-08-25 19:45:00,2.23316,2.234,2.22934,2.23116,8750000.0
2008-08-25 19:46:00,2.23154,2.23349,2.23008,2.23201,11000000.0
2008-08-25 19:47:00,2.23178,2.23352,2.22978,2.23116,6000000.0
2008-08-25 19:48:00,2.23133,2.23349,2.22853,2.23349,13750000.0
2008-08-25 19:49:00,2.2332,2.23387,2.22665,2.22665,12750000.0
2008-08-25 19:50:00,2.23394,2.23394,2.2295,2.2295,10500000.0
2008-08-25 19:51:00,2.23355,2.23355,2.23172,2.23338,7500000.0
2008-08-25 19:52:00,2.23159,2.23367,2.22979,2.22979,7380000.0
2008-08-25 19:53:00,2.2325,2.23313,2.22983,2.23121,10380000.0
2008-08-25 19:54:00,2.23288,2.23409,2.23153,2.23153,13750000.0
2008-08-25 19:55:00,2.23375,2.23407,2.22792,2.23267,9880000.0
2008-08-25 19:56:00,2.2338,2.2348,2.2309,2.2348,8880000.0
2008-08-25 19:57:00,2.23237,2.23311,2.22889,2.23094,10630000.0
2008-08-25 19:58:00,2.23298,2.23478,2.22852,2.23302,11130000.0
2008-08-25 19:59:00,2.23258,2.23493,2.22754,2.23236,5500000.0
2008-08-25 20:00:00,2.23351,2.23371,2.22928,2.22943,15630000.0
2008-08-25 20:01:00,2.23226,2.23276,2.23015,2.2318,7880000.0
2008-08-25 20:02:00,2.23154,2.2332,2.22738,2.23121,5750000.0
2008-08-25 20:03:00,2.23494,2.23494,2.23049,2.23084,9250000.0
2008-08-25 20:04:00,2.23211,2.23448,2.2318,2.2318,8000000.0
2008-08-25 20:05:00,2.2344,2.2344,2.22411,2.23024,9250000.0
2008-08-25 20:06:00,2.23214,2.23222,2.22764,2.23222,6250000.0
2008-08-25 20:07:00,2.23223,2.23239,2.2285,2.23226,9380000.0
2008-08-25 20:08:00,2.23135,2.23298,2.23135,2.23152,6380000.0
2008-08-25 20:09:00,2.23226,2.23447,2.22915,2.23247,9250000.0
2008-08-25 20:10:00,2.22941,2.23316,2.22807,2.2312,7250000.0
2008-08-25 20:11:00,2.23366,2.23366,2.22719,2.23142,9750000.0
2008-08-25 20:12:00,2.23199,2.23274,2.23147,2.23147,7000000.0
2008-08-25 20:13:00,2.23106,2.23277,2.22784,2.22948,12250000.0
2008-08-25 20:14:00,2.23241,2.23293,2.22968,2.22968,7000000.0
2008-08-25 20:15:00,2.23254,2.23305,2.22889,2.22966,7750000.0
2008-08-25 20:16:00,2.23362,2.23362,2.22976,2.2333,8000000.0
2008-08-25 20:17:00,2.23001,2.23263,2.22778,2.22778,9880000.0
2008-08-25 20:18:00,2.23154,2.23309,2.2307,2.23309,9750000.0
2008-08-25 20:19:00,2.23298,2.23362,2.22971,2.23269,7880000.0
2008-08-25 20:20:00,2.23294,2.23411,2.2311,2.2311,5250000.0
2008-08-25 20:21:00,2.23317,2.23381,2.22779,2.23175,12750000.0
2008-08-25 20:22:00,2.23087,2.23314,2.23087,2.23238,8250000.0
2008-08-25 20:23:00,2.23198,2.23387,2.23046,2.23142,7130000.0
2008-08-25 20:24:00,2.23351,2.23397,2.22926,2.23169,8750000.0
2008-08-25 20:25:00,2.23179,2.23338,2.22855,2.22855,7500000.0
2008-08-25 20:26:00,2.23318,2.23401,2.23209,2.23209,6250000.0
2008-08-25 20:27:00,2.23306,2.23306,2.22869,2.23141,6000000.0
2008-08-25 20:28:00,2.23267,2.23267,2.22847,2.23235,13380000.0
2008-08-25 20:29:00,2.22881,2.23253,2.22881,2.23124,10750000.0
2008-08-25 20:30:00,2.23153,2.2317,2.23035,2.23129,11000000.0
2008-08-25 20:31:00,2.22839,2.23199,2.22727,2.23199,11500000.0
2008-08-25 20:32:00,2.23126,2.23197,2.22709,2.2281,13500000.0
2008-08-25 20:33:00,2.22806,2.23271,2.22806,2.22871,9250000.0
2008-08-25 20:34:00,2.22975,2.23226,2.22745,2.23226,15250000.0
2008-08-25 20:35:00,2.22975,2.23205,2.22975,2.23087,9130000.0
2008-08-25 20:36:00,2.23181,2.23258,2.23055,2.23155,10500000.0
2008-08-25 20:37:00,2.22942,2.23283,2.22737,2.23179,9750000.0
2008-08-25 20:38:00,2.2313,2.23163,2.22685,2.23133,8250000.0
2008-08-25 20:39:00,2.23099,2.23207,2.22966,2.22966,5750000.0
2008-08-25 20:40:00,2.22693,2.23154,2.22693,2.22904,5630000.0
2008-08-25 20:41:00,2.23089,2.23212,2.23017,2.23204,15000000.0
2008-08-25 20:42:00,2.22724,2.23133,2.22655,2.23133,7000000.0
2008-08-25 20:43:00,2.2321,2.2321,2.228,2.23018,10500000.0
2008-08-25 20:44:00,2.22825,2.23228,2.22825,2.23228,8250000.0
2008-08-25 20:45:00,2.23141,2.23306,2.23108,2.23108,9250000.0
2008-08-25 20:46:00,2.22738,2.23368,2.22738,2.23125,9250000.0
2008-08-25 20:47:00,2.23341,2.23341,2.23033,2.23071,6250000.0
2008-08-25 20:48:00,2.23152,2.23322,2.23096,2.23247,6000000.0
2008-08-25 20:49:00,2.23132,2.23272,2.22815,2.23058,12250000.0
2008-08-25 20:50:00,2.23098,2.23237,2.22932,2.23173,8500000.0
2008-08-25 20:51:00,2.23218,2.23218,2.22915,2.23049,6250000.0
2008-08-25 20:52:00,2.23265,2.23267,2.22791,2.22791,10250000.0
2008-08-25 20:53:00,2.2321,2.2321,2.2294,2.23132,6000000.0
2008-08-25 20:54:00,2.23063,2.23372,2.22918,2.22959,16000000.0
2008-08-25 20:55:00,2.23133,2.23279,2.22908,2.23279,9500000.0
2008-08-25 20:56:00,2.23021,2.23262,2.22888,2.23248,6500000.0
2008-08-25 20:57:00,2.22891,2.23245,2.22845,2.23139,7750000.0
2008-08-25 20:58:00,2.23118,2.23255,2.23004,2.23184,5500000.0
2008-08-25 20:59:00,2.23214,2.23218,2.2298,2.23201,5250000.0
2008-08-25 21:00:00,2.23226,2.23226,2.23071,2.23164,8500000.0
2008-08-25 21:01:00,2.23182,2.23258,2.2279,2.2279,5500000.0
2008-08-25 21:02:00,2.23224,2.2324,2.22983,2.2304,11630000.0
2008-08-25 21:03:00,2.23194,2.23323,2.22859,2.23323,5250000.0
2008-08-25 21:04:00,2.23228,2.23415,2.22943,2.23323,14250000.0
2008-08-25 21:05:00,2.22885,2.23243,2.22551,2.23162,16000000.0
2008-08-25 21:06:00,2.23158,2.23296,2.22855,2.23211,8250000.0
2008-08-25 21:07:00,2.23116,2.23268,2.23116,2.23212,6250000.0
2008-08-25 21:08:00,2.23248,2.23268,2.2303,2.23233,7380000.0
2008-08-25 21:09:00,2.22696,2.2323,2.22696,2.23048,10010000.0
2008-08-25 21:10:00,2.23335,2.23335,2.22767,2.23232,15000000.0
2008-08-25 21:11:00,2.22911,2.23262,2.22911,2.23242,9380000.0
2008-08-25 21:12:00,2.23132,2.23272,2.22535,2.23272,10750000.0
2008-08-25 21:13:00,2.23074,2.23327,2.22809,2.23327,8500000.0
2008-08-25 21:14:00,2.23003,2.2334,2.22939,2.2334,10750000.0
2008-08-25 21:15:00,2.23249,2.23303,2.22805,2.22805,9000000.0
2008-08-25 21:16:00,2.23214,2.23301,2.23128,2.23241,11750000.0
2008-08-25 21:17:00,2.23129,2.23202,2.22828,2.23058,6250000.0
2008-08-25 21:18:00,2.23318,2.23318,2.22822,2.23283,8000000.0
2008-08-25 21:19:00,2.23315,2.23365,2.23095,2.23311,7000000.0
2008-08-25 21:20:00,2.23268,2.23343,2.23083,2.23224,9000000.0
2008-08-25 21:21:00,2.23471,2.23515,2.23093,2.23093,9250000.0
2008-08-25 21:22:00,2.23462,2.23478,2.22973,2.23469,6250000.0
2008-08-25 21:23:00,2.23504,2.23533,2.23073,2.23489,8130000.0
2008-08-25 21:24:00,2.2346,2.2346,2.22995,2.23443,8750000.0
2008-08-25 21:25:00,2.23113,2.23457,2.23113,2.23351,10250000.0
2008-08-25 21:26:00,2.23512,2.23512,2.23218,2.23419,6500000.0
2008-08-25 21:27:00,2.23312,2.2356,2.23127,2.23467,8000000.0
2008-08-25 21:28:00,2.23321,2.23545,2.23223,2.23449,12250000.0
2008-08-25 21:29:00,2.2305,2.23402,2.23026,2.23193,10000000.0
2008-08-25 21:30:00,2.23451,2.23484,2.2297,2.23484,7380000.0
2008-08-25 21:31:00,2.23208,2.23307,2.22738,2.23231,5250000.0
2008-08-25 21:32:00,2.23198,2.23433,2.23013,2.23241,13500000.0
2008-08-25 21:33:00,2.23357,2.23391,2.23016,2.23277,9750000.0
2008-08-25 21:34:00,2.2314,2.23431,2.23009,2.23431,10250000.0
2008-08-25 21:35:00,2.23244,2.23478,2.23024,2.23025,17000000.0
2008-08-25 21:36:00,2.23171,2.23395,2.23054,2.23054,5500000.0
2008-08-25 21:37:00,2.23405,2.23457,2.22981,2.23322,13250000.0
2008-08-25 21:38:00,2.22954,2.23429,2.22954,2.23142,12000000.0
2008-08-25 21:39:00,2.23118,2.23326,2.22827,2.23235,13750000.0
2008-08-25 21:40:00,2.23156,2.23387,2.23123,2.23196,8630000.0
2008-08-25 21:41:00,2.23284,2.23344,2.22833,2.23344,10130000.0
2008-08-25 21:42:00,2.2331,2.23368,2.23036,2.23368,6630000.0
2008-08-25 21:43:00,2.23346,2.2343,2.23058,2.23244,12500000.0
2008-08-25 21:44:00,2.23165,2.23317,2.22828,2.23258,6500000.0
2008-08-25 21:45:00,2.23251,2.23333,2.22872,2.23126,9000000.0
2008-08-25 21:46:00,2.23122,2.2337,2.23122,2.23365,12250000.0
2008-08-25 21:47:00,2.2337,2.23388,2.229,2.23236,8000000.0
2008-08-25 21:48:00,2.23276,2.23331,2.22986,2.23331,7500000.0
2008-08-25 21:49:00,2.23303,2.23375,2.23068,2.23375,6500000.0
2008-08-25 21:50:00,2.2336,2.23372,2.22825,2.23351,13380000.0
2008-08-25 21:51:00,2.23224,2.23353,2.23078,2.23127,10000000.0
2008-08-25 21:52:00,2.23319,2.23381,2.2301,2.23122,6250000.0
2008-08-25 21:53:00,2.23323,2.2335,2.22991,2.22991,13750000.0
2008-08-25 21:54:00,2.23347,2.23424,2.23093,2.23217,6750000.0
2008-08-25 21:55:00,2.23023,2.23439,2.22979,2.23221,9500000.0
2008-08-25 21:56:00,2.23341,2.23341,2.2294,2.2294,8500000.0
2008-08-25 21:57:00,2.23115,2.23261,2.22722,2.22978,10250000.0
2008-08-25 21:58:00,2.23334,2.23334,2.22968,2.23133,10750000.0
2008-08-25 21:59:00,2.23346,2.23372,2.22889,2.22889,8500000.0
2008-08-25 22:00:00,2.23284,2.23382,2.23181,2.23181,6000000.0
2008-08-25 22:01:00,2.2315,2.23305,2.2299,2.23134,7500000.0
2008-08-25 22:02:00,2.22918,2.23342,2.22845,2.23273,8500000.0
2008-08-25 22:03:00,2.23314,2.23416,2.22961,2.23226,11500000.0
2008-08-25 22:04:00,2.23267,2.23462,2.23011,2.23173,6000000.0
2008-08-25 22:05:00,2.23295,2.23295,2.23217,2.23217,8000000.0
2008-08-25 22:06:00,2.23351,2.23376,2.22955,2.2329,12880000.0
2008-08-25 22:07:00,2.23289,2.23289,2.22832,2.23147,9500000.0
2008-08-25 22:08:00,2.23269,2.23367,2.22983,2.23194,12630000.0
2008-08-25 22:09:00,2.22938,2.23443,2.22804,2.23155,8500000.0
2008-08-25 22:10:00,2.23229,2.233,2.22988,2.233,6250000.0
2008-08-25 22:11:00,2.23253,2.23287,2.23052,2.23084,8000000.0
2008-08-25 22:12:00,2.23072,2.23308,2.23035,2.23264,5880000.0
2008-08-25 22:13:00,2.2324,2.23304,2.22961,2.23214,9380000.0
2008-08-25 22:14:00,2.23225,2.23251,2.23005,2.23227,12000000.0
2008-08-25 22:15:00,2.23174,2.23235,2.22763,2.22763,9250000.0
2008-08-25 22:16:00,2.23254,2.23354,2.22949,2.2332,5250000.0
2008-08-25 22:17:00,2.2309,2.23327,2.227,2.23327,6500000.0
2008-08-25 22:18:00,2.2321,2.23304,2.22935,2.23299,6000000.0
2008-08-25 22:19:00,2.23238,2.23313,2.23147,2.23313,5250000.0
2008-08-25 22:20:00,2.23251,2.23275,2.22632,2.23257,9250000.0
2008-08-25 22:21:00,2.23263,2.23339,2.23038,2.23038,12500000.0
2008-08-25 22:22:00,2.23029,2.23249,2.23029,2.23249,9380000.0
2008-08-25 22:23:00,2.23185,2.23332,2.23152,2.23304,8500000.0
2008-08-25 22:24:00,2.23211,2.2324,2.22828,2.23028,6750000.0
2008-08-25 22:25:00,2.23257,2.23257,2.22758,2.23049,6250000.0
2008-08-25 22:26:00,2.23263,2.23263,2.23079,2.23079,6500000.0
2008-08-25 22:27:00,2.23262,2.23262,2.22853,2.23114,9630000.0
2008-08-25 22:28:00,2.2323,2.23264,2.2295,2.23012,7000000.0
2008-08-25 22:29:00,2.23392,2.23392,2.22698,2.23102,6000000.0
2008-08-25 22:30:00,2.23239,2.23239,2.22789,2.22993,8380000.0
2008-08-25 22:31:00,2.23042,2.23087,2.22958,2.23041,5250000.0
2008-08-25 22:32:00,2.2308,2.23291,2.2308,2.23291,9500000.0
2008-08-25 22:33:00,2.23108,2.23286,2.22777,2.23201,8130000.0
2008-08-25 22:34:00,2.22884,2.23251,2.22792,2.23014,7000000.0
2008-08-25 22:35:00,2.23248,2.23276,2.22882,2.2307,7250000.0
2008-08-25 22:36:00,2.23141,2.23369,2.22953,2.23268,5250000.0
2008-08-25 22:37:00,2.22918,2.23288,2.22918,2.23098,6880000.0
2008-08-25 22:38:00,2.23181,2.2328,2.2271,2.23226,16380000.0
2008-08-25 22:39:00,2.23109,2.23298,2.22896,2.23242,10630000.0
2008-08-25 22:40:00,2.23183,2.2329,2.23169,2.23272,6500000.0
2008-08-25 22:41:00,2.23121,2.23303,2.22867,2.23167,7750000.0
2008-08-25 22:42:00,2.2316,2.23349,2.23122,2.23349,6250000.0
2008-08-25 22:43:00,2.23337,2.23366,2.2297,2.23259,10630000.0
2008-08-25 22:44:00,2.23255,2.23332,2.22887,2.2333,6130000.0
2008-08-25 22:45:00,2.23317,2.23357,2.22728,2.22728,5250000.0
2008-08-25 22:46:00,2.2303,2.23349,2.2303,2.2329,5630000.0
2008-08-25 22:47:00,2.2338,2.23381,2.23014,2.23298,11000000.0
2008-08-25 22:48:00,2.23296,2.23376,2.23147,2.23147,8380000.0
2008-08-25 22:49:00,2.23314,2.23345,2.23125,2.23244,5750000.0
2008-08-25 22:50:00,2.2308,2.23348,2.22944,2.23224,12750000.0
2008-08-25 22:51:00,2.23268,2.23275,2.22777,2.22785,5630000.0
2008-08-25 22:52:00,2.23311,2.23333,2.23094,2.23218,7000000.0
2008-08-25 22:53:00,2.23372,2.23372,2.22996,2.23006,10380000.0
2008-08-25 22:54:00,2.23127,2.23287,2.22817,2.23253,11130000.0
2008-08-25 22:55:00,2.23132,2.2334,2.22991,2.23319,14630000.0
2008-08-25 22:56:00,2.23319,2.23319,2.23169,2.23256,5750000.0
2008-08-25 22:57:00,2.2327,2.2327,2.23044,2.23222,12880000.0
2008-08-25 22:58:00,2.23171,2.23274,2.23142,2.23255,8250000.0
2008-08-25 22:59:00,2.23089,2.23441,2.23009,2.23338,14130000.0
2008-08-25 23:00:00,2.23328,2.23348,2.22993,2.23348,10750000.0
2008-08-25 23:01:00,2.22874,2.23314,2.22874,2.23192,8000000.0
2008-08-25 23:02:00,2.23277,2.23301,2.22822,2.23077,7380000.0
2008-08-25 23:03:00,2.23247,2.23324,2.23042,2.23243,6750000.0
2008-08-25 23:04:00,2.22901,2.23355,2.22901,2.23179,6000000.0
2008-08-25 23:05:00,2.23269,2.23342,2.23155,2.2324,8250000.0
2008-08-25 23:06:00,2.23336,2.23336,2.23101,2.23273,7250000.0
2008-08-25 23:08:00,2.22987,2.23388,2.22912,2.23326,6500000.0
2008-08-25 23:09:00,2.23235,2.23437,2.2303,2.23281,11500000.0
2008-08-25 23:10:00,2.23035,2.23275,2.22978,2.23046,10000000.0
2008-08-25 23:11:00,2.23182,2.2339,2.22832,2.23314,9000000.0
2008-08-25 23:12:00,2.22922,2.23252,2.22891,2.22891,7750000.0
2008-08-25 23:13:00,2.23065,2.23309,2.23062,2.23309,8250000.0
2008-08-25 23:14:00,2.23188,2.23403,2.23021,2.23208,11130000.0
2008-08-25 23:15:00,2.23231,2.2334,2.23226,2.23334,8750000.0
2008-08-25 23:16:00,2.23281,2.23367,2.23161,2.23344,8250000.0
2008-08-25 23:17:00,2.22797,2.23293,2.22797,2.23215,12250000.0
2008-08-25 23:18:00,2.23147,2.23346,2.22952,2.23346,11500000.0
2008-08-25 23:19:00,2.23211,2.233,2.22932,2.23091,9130000.0
2008-08-25 23:20:00,2.23033,2.23337,2.22788,2.23306,6750000.0
2008-08-25 23:21:00,2.2331,2.23343,2.23149,2.23284,7750000.0
2008-08-25 23:22:00,2.23315,2.23315,2.23074,2.2314,7500000.0
2008-08-25 23:23:00,2.22947,2.2327,2.22739,2.23205,10750000.0
2008-08-25 23:24:00,2.23246,2.23274,2.22716,2.23257,7000000.0
2008-08-25 23:25:00,2.2285,2.23323,2.22703,2.22703,11250000.0
2008-08-25 23:26:00,2.23341,2.23343,2.22798,2.23165,5500000.0
2008-08-25 23:27:00,2.23174,2.2333,2.23103,2.23278,5750000.0
2008-08-25 23:28:00,2.22632,2.23375,2.22632,2.23219,7750000.0
2008-08-25 23:29:00,2.23191,2.23308,2.22891,2.2306,7000000.0
2008-08-25 23:30:00,2.23121,2.23251,2.23121,2.23228,6250000.0
2008-08-25 23:31:00,2.23022,2.23261,2.22832,2.23228,9500000.0
2008-08-25 23:32:00,2.23407,2.23407,2.23205,2.23314,9130000.0
2008-08-25 23:33:00,2.22962,2.23333,2.22962,2.23186,7750000.0
2008-08-25 23:34:00,2.23114,2.23435,2.23057,2.23294,6500000.0
2008-08-25 23:35:00,2.23182,2.23416,2.23141,2.2339,9250000.0
2008-08-25 23:36:00,2.23365,2.23427,2.23078,2.23414,13000000.0
2008-08-25 23:37:00,2.23381,2.23505,2.23195,2.23505,7750000.0
2008-08-25 23:38:00,2.23438,2.23476,2.23269,2.23376,10750000.0
2008-08-25 23:39:00,2.23368,2.23476,2.2308,2.23363,6000000.0
2008-08-25 23:40:00,2.23464,2.2351,2.23073,2.2351,9750000.0
2008-08-25 23:41:00,2.23327,2.2339,2.23017,2.23333,18000000.0
2008-08-25 23:43:00,2.23039,2.23527,2.23039,2.23464,8000000.0
2008-08-25 23:44:00,2.23218,2.23513,2.23117,2.23513,7250000.0
2008-08-25 23:46:00,2.23121,2.23648,2.23121,2.23457,18250000.0
2008-08-25 23:48:00,2.23343,2.23435,2.23102,2.23102,10500000.0
2008-08-25 23:49:00,2.23062,2.23466,2.22993,2.22993,7000000.0
2008-08-25 23:52:00,2.23416,2.23416,2.23131,2.23309,8130000.0
2008-08-25 23:53:00,2.2338,2.2338,2.23282,2.233,9390000.0
2008-08-25 23:54:00,2.2339,2.2339,2.233,2.233,9380000.0
2008-08-25 23:55:00,2.23064,2.23323,2.23064,2.23223,8260000.0
2008-08-25 23:56:00,2.23205,2.23294,2.2296,2.23105,6380000.0
2008-08-25 23:57:00,2.23067,2.23192,2.22998,2.22998,8130000.0
2008-08-25 23:58:00,2.23243,2.23243,2.23015,2.23158,9750000.0
2008-08-25 23:59:00,2.23252,2.23358,2.2321,2.23358,8390000.0
2008-08-26 00:00:00,2.23321,2.23581,2.23321,2.23471,6750000.0
2008-08-26 00:01:00,2.23397,2.23397,2.22845,2.23242,9250000.0
2008-08-26 00:03:00,2.23242,2.23256,2.22875,2.23003,7380000.0
2008-08-26 00:04:00,2.23185,2.23302,2.22836,2.23302,11750000.0
2008-08-26 00:05:00,2.23385,2.23385,2.22923,2.23233,6000000.0
2008-08-26 00:06:00,2.23234,2.23451,2.22973,2.23365,10250000.0
2008-08-26 00:07:00,2.22984,2.23495,2.22984,2.23232,8000000.0
2008-08-26 00:08:00,2.23302,2.23302,2.22917,2.23203,12630000.0
2008-08-26 00:09:00,2.23071,2.23292,2.22886,2.22886,6000000.0
2008-08-26 00:11:00,2.23229,2.23278,2.22918,2.23232,7500000.0
2008-08-26 00:12:00,2.23231,2.23232,2.22873,2.23232,7000000.0
2008-08-26 00:13:00,2.23108,2.23331,2.23108,2.23166,6750000.0
2008-08-26 00:14:00,2.2314,2.23282,2.23099,2.23219,6250000.0
2008-08-26 00:15:00,2.2319,2.2323,2.22923,2.23229,7380000.0
2008-08-26 00:16:00,2.23089,2.23326,2.23089,2.2324,7500000.0
2008-08-26 00:17:00,2.23217,2.23226,2.23027,2.23027,7130000.0
2008-08-26 00:18:00,2.23189,2.23297,2.23169,2.23169,6250000.0
2008-08-26 00:19:00,2.23432,2.23432,2.2297,2.2297,10000000.0
2008-08-26 00:20:00,2.23193,2.23366,2.23036,2.2321,12750000.0
2008-08-26 00:22:00,2.23249,2.23343,2.23213,2.23213,7750000.0
2008-08-26 00:23:00,2.23258,2.23258,2.22846,2.23165,7000000.0
2008-08-26 00:24:00,2.23352,2.23359,2.23164,2.23243,12000000.0
2008-08-26 00:25:00,2.23149,2.2331,2.22807,2.23123,8500000.0
2008-08-26 00:26:00,2.23207,2.23303,2.22867,2.22867,9250000.0
2008-08-26 00:27:00,2.23348,2.23413,2.23178,2.23256,10500000.0
2008-08-26 00:28:00,2.23375,2.23394,2.22977,2.23261,7500000.0
2008-08-26 00:29:00,2.23223,2.23347,2.22863,2.2321,8000000.0
2008-08-26 00:30:00,2.23312,2.23312,2.23137,2.23179,8380000.0
2008-08-26 00:31:00,2.23187,2.23189,2.22795,2.23018,10000000.0
2008-08-26 00:32:00,2.23232,2.23419,2.22897,2.23367,8750000.0
2008-08-26 00:33:00,2.23255,2.23404,2.23228,2.23404,7010000.0
2008-08-26 00:34:00,2.2318,2.23374,2.22937,2.23255,8750000.0
2008-08-26 00:35:00,2.22996,2.23343,2.22731,2.2306,12500000.0
2008-08-26 00:36:00,2.23291,2.2346,2.23055,2.23055,9250000.0
2008-08-26 00:37:00,2.22969,2.23618,2.22969,2.23299,7750000.0
2008-08-26 00:38:00,2.23203,2.23401,2.23098,2.23318,7000000.0
2008-08-26 00:39:00,2.23225,2.23348,2.23184,2.23348,5630000.0
2008-08-26 00:40:00,2.23088,2.23319,2.23088,2.23295,5250000.0
2008-08-26 00:41:00,2.23275,2.23275,2.23031,2.23031,7380000.0
2008-08-26 00:42:00,2.23102,2.23262,2.22872,2.23145,6500000.0
2008-08-26 00:43:00,2.23216,2.235,2.23012,2.23237,7880000.0
2008-08-26 00:44:00,2.23038,2.23282,2.22867,2.23037,8250000.0
2008-08-26 00:46:00,2.23101,2.23404,2.23089,2.2325,8500000.0
2008-08-26 00:47:00,2.23418,2.23418,2.22876,2.22879,10500000.0
2008-08-26 00:48:00,2.22953,2.23452,2.22948,2.23266,12000000.0
2008-08-26 00:49:00,2.23358,2.23418,2.23098,2.23098,9630000.0
2008-08-26 00:50:00,2.23415,2.23415,2.23283,2.23283,5500000.0
2008-08-26 00:51:00,2.2343,2.23437,2.2326,2.2326,8750000.0
2008-08-26 00:52:00,2.23127,2.23232,2.22983,2.23126,6000000.0
2008-08-26 00:53:00,2.23317,2.23621,2.2322,2.23289,11630000.0
2008-08-26 00:55:00,2.23366,2.23462,2.23246,2.23246,8250000.0
2008-08-26 00:56:00,2.2339,2.2339,2.23036,2.23036,7130000.0
2008-08-26 00:57:00,2.23272,2.23365,2.23121,2.23309,8500000.0
2008-08-26 00:58:00,2.23446,2.23462,2.23015,2.23125,12750000.0
2008-08-26 00:59:00,2.23187,2.23332,2.22827,2.23259,7000000.0
2008-08-26 01:00:00,2.2326,2.23409,2.23003,2.2327,8500000.0
2008-08-26 01:01:00,2.23319,2.23392,2.22995,2.23254,9000000.0
2008-08-26 01:02:00,2.23257,2.2338,2.2302,2.23048,15500000.0
2008-08-26 01:03:00,2.23198,2.23372,2.23073,2.23073,8250000.0
2008-08-26 01:04:00,2.23192,2.23373,2.23192,2.23333,5500000.0
2008-08-26 01:05:00,2.23156,2.23273,2.2297,2.23133,6000000.0
2008-08-26 01:06:00,2.23217,2.23365,2.23217,2.23352,5500000.0
2008-08-26 01:07:00,2.23156,2.23333,2.2298,2.2298,7750000.0
2008-08-26 01:08:00,2.23198,2.2329,2.23053,2.23201,8250000.0
2008-08-26 01:09:00,2.23062,2.23216,2.22805,2.23212,5250000.0
2008-08-26 01:11:00,2.23171,2.23228,2.22728,2.23164,15500000.0
2008-08-26 01:12:00,2.22981,2.23282,2.22981,2.2318,6750000.0
2008-08-26 01:14:00,2.23444,2.23444,2.22881,2.23382,8500000.0
2008-08-26 01:15:00,2.23166,2.23228,2.23078,2.23182,6750000.0
2008-08-26 01:16:00,2.23204,2.23434,2.2315,2.2318,10130000.0
2008-08-26 01:17:00,2.23298,2.23503,2.23028,2.23107,11380000.0
2008-08-26 01:18:00,2.23256,2.23373,2.22868,2.2308,10000000.0
2008-08-26 01:19:00,2.23247,2.23505,2.23241,2.23324,12000000.0
2008-08-26 01:20:00,2.23146,2.23414,2.23146,2.23305,6880000.0
2008-08-26 01:21:00,2.23163,2.23399,2.22887,2.23174,7500000.0
2008-08-26 01:22:00,2.23275,2.23451,2.23026,2.23451,7500000.0
2008-08-26 01:23:00,2.23089,2.23461,2.22942,2.23257,8500000.0
2008-08-26 01:24:00,2.23053,2.23435,2.22956,2.22956,5500000.0
2008-08-26 01:25:00,2.23251,2.23548,2.23011,2.23308,13630000.0
2008-08-26 01:26:00,2.22762,2.23468,2.22762,2.22943,12000000.0
2008-08-26 01:27:00,2.2308,2.23412,2.23018,2.23285,11380000.0
2008-08-26 01:28:00,2.23347,2.23659,2.23261,2.23365,12500000.0
2008-08-26 01:29:00,2.23337,2.23522,2.23211,2.23332,6750000.0
2008-08-26 01:30:00,2.23535,2.23535,2.23068,2.23068,7500000.0
2008-08-26 01:31:00,2.23456,2.23456,2.22903,2.23273,7500000.0
2008-08-26 01:32:00,2.23442,2.23456,2.23023,2.2343,12250000.0
2008-08-26 01:33:00,2.23316,2.23409,2.22988,2.23409,5880000.0
2008-08-26 01:34:00,2.22831,2.23456,2.22831,2.23058,8630000.0
2008-08-26 01:35:00,2.23265,2.23448,2.23054,2.23253,10750000.0
2008-08-26 01:36:00,2.23373,2.23452,2.23245,2.23429,9000000.0
2008-08-26 01:37:00,2.23453,2.2349,2.23338,2.23393,5500000.0
2008-08-26 01:38:00,2.23593,2.23604,2.23385,2.23434,9250000.0
2008-08-26 01:39:00,2.23472,2.2361,2.23091,2.23462,10510000.0
2008-08-26 01:40:00,2.23388,2.23598,2.23248,2.23317,10250000.0
2008-08-26 01:41:00,2.23667,2.23692,2.23325,2.23681,13130000.0
2008-08-26 01:42:00,2.23485,2.23729,2.23207,2.23378,9250000.0
2008-08-26 01:43:00,2.23553,2.2379,2.23218,2.23694,8380000.0
2008-08-26 01:44:00,2.2358,2.23788,2.23193,2.23634,17000000.0
2008-08-26 01:45:00,2.238,2.23851,2.23028,2.23851,14750000.0
2008-08-26 01:46:00,2.23588,2.23938,2.23377,2.23495,8250000.0
2008-08-26 01:47:00,2.23918,2.23937,2.23756,2.23892,9380000.0
2008-08-26 01:48:00,2.23315,2.23884,2.23315,2.23838,7250000.0
2008-08-26 01:49:00,2.23799,2.23827,2.23656,2.23676,8380000.0
2008-08-26 01:50:00,2.23689,2.23864,2.23541,2.2385,9750000.0
2008-08-26 01:51:00,2.23677,2.239,2.23662,2.239,6010000.0
2008-08-26 01:52:00,2.23871,2.23936,2.23449,2.23727,11500000.0
2008-08-26 01:53:00,2.23467,2.23898,2.23467,2.23522,10880000.0
2008-08-26 01:54:00,2.23541,2.23752,2.23172,2.23722,6630000.0
2008-08-26 01:55:00,2.23433,2.23887,2.2337,2.23887,19510000.0
2008-08-26 01:56:00,2.23502,2.23754,2.23318,2.23656,8760000.0
2008-08-26 01:57:00,2.2374,2.23851,2.23468,2.23835,14130000.0
2008-08-26 01:58:00,2.23705,2.23842,2.23453,2.23777,6750000.0
2008-08-26 02:01:00,2.23819,2.23819,2.23651,2.23701,8000000.0
2008-08-26 02:02:00,2.23728,2.23893,2.23728,2.23893,13380000.0
2008-08-26 02:03:00,2.23631,2.23823,2.23517,2.23746,12250000.0
2008-08-26 02:04:00,2.23644,2.23879,2.23383,2.2363,13000000.0
2008-08-26 02:05:00,2.23599,2.23871,2.23517,2.23861,12750000.0
2008-08-26 02:06:00,2.23823,2.24021,2.23677,2.23793,8500000.0
2008-08-26 02:07:00,2.23897,2.23996,2.23759,2.23844,7500000.0
2008-08-26 02:08:00,2.24116,2.24116,2.23765,2.23951,8250000.0
2008-08-26 02:09:00,2.24009,2.24009,2.23459,2.23829,13000000.0
2008-08-26 02:10:00,2.24054,2.24122,2.23671,2.2407,8500000.0
2008-08-26 02:11:00,2.24106,2.24106,2.23557,2.23952,10630000.0
2008-08-26 02:12:00,2.23797,2.24086,2.23649,2.24086,9760000.0
2008-08-26 02:13:00,2.24006,2.2413,2.23864,2.23984,10390000.0
2008-08-26 02:14:00,2.23945,2.24129,2.23824,2.23989,8380000.0
2008-08-26 02:15:00,2.24002,2.24179,2.23978,2.23978,5250000.0
2008-08-26 02:16:00,2.23884,2.24186,2.23801,2.23922,5500000.0
2008-08-26 02:17:00,2.24029,2.24136,2.2398,2.24128,6130000.0
2008-08-26 02:18:00,2.23922,2.24069,2.2366,2.2366,10630000.0
2008-08-26 02:19:00,2.23915,2.24011,2.23813,2.24011,6380000.0
2008-08-26 02:20:00,2.2395,2.24078,2.23529,2.23923,7750000.0
2008-08-26 02:21:00,2.24029,2.24108,2.23915,2.24108,6380000.0
2008-08-26 02:22:00,2.24038,2.24095,2.23606,2.23933,13010000.0
2008-08-26 02:23:00,2.23906,2.24121,2.23899,2.2408,7250000.0
2008-08-26 02:24:00,2.24045,2.24087,2.23534,2.23534,5880000.0
2008-08-26 02:25:00,2.24151,2.24151,2.2357,2.23969,8250000.0
2008-08-26 02:26:00,2.23955,2.24136,2.23922,2.23963,7250000.0
2008-08-26 02:27:00,2.2404,2.24189,2.23879,2.23879,8880000.0
2008-08-26 02:28:00,2.24112,2.24124,2.23742,2.23785,9630000.0
2008-08-26 02:29:00,2.23824,2.23963,2.23472,2.23543,10500000.0
2008-08-26 02:30:00,2.23867,2.24127,2.23867,2.24127,11500000.0
2008-08-26 02:31:00,2.23813,2.24017,2.23763,2.24017,6250000.0
2008-08-26 02:32:00,2.23688,2.23919,2.23545,2.23614,7750000.0
2008-08-26 02:33:00,2.23856,2.23998,2.2363,2.23889,6250000.0
2008-08-26 02:34:00,2.23508,2.23968,2.23405,2.23833,11130000.0
2008-08-26 02:35:00,2.2359,2.24043,2.2359,2.23742,5750000.0
2008-08-26 02:36:00,2.24014,2.24087,2.23598,2.23998,10630000.0
2008-08-26 02:37:00,2.23306,2.24011,2.23306,2.23629,13250000.0
2008-08-26 02:38:00,2.23712,2.24084,2.23712,2.24042,9250000.0
2008-08-26 02:39:00,2.23896,2.24293,2.23827,2.24079,10500000.0
2008-08-26 02:40:00,2.2389,2.24042,2.23731,2.2388,6500000.0
2008-08-26 02:42:00,2.24059,2.24059,2.23676,2.23909,9000000.0
2008-08-26 02:43:00,2.23901,2.24065,2.2357,2.24065,13880000.0
2008-08-26 02:44:00,2.2411,2.24131,2.23639,2.23879,7500000.0
2008-08-26 02:45:00,2.23594,2.24011,2.23552,2.23678,7750000.0
2008-08-26 02:46:00,2.24043,2.24043,2.23608,2.23963,9130000.0
2008-08-26 02:47:00,2.23952,2.24084,2.23852,2.23852,12750000.0
2008-08-26 02:48:00,2.23857,2.24101,2.23799,2.24101,7000000.0
2008-08-26 02:49:00,2.23934,2.24159,2.23917,2.23954,7000000.0
2008-08-26 02:50:00,2.23993,2.24068,2.23604,2.24057,5750000.0
2008-08-26 02:51:00,2.23906,2.24104,2.23822,2.24104,7750000.0
2008-08-26 02:52:00,2.2391,2.24155,2.23795,2.23955,12000000.0
2008-08-26 02:53:00,2.24066,2.24066,2.23513,2.23556,10000000.0
2008-08-26 02:54:00,2.24137,2.24198,2.23618,2.23934,10250000.0
2008-08-26 02:55:00,2.24097,2.24165,2.23525,2.24114,13750000.0
2008-08-26 02:56:00,2.24152,2.24152,2.23458,2.24124,15500000.0
2008-08-26 02:57:00,2.23905,2.24179,2.2377,2.23832,10500000.0
2008-08-26 02:58:00,2.23972,2.24097,2.23875,2.24034,13000000.0
2008-08-26 02:59:00,2.2354,2.2402,2.2354,2.23989,11500000.0
2008-08-26 03:00:00,2.23909,2.24037,2.23865,2.23898,11000000.0
2008-08-26 03:01:00,2.23667,2.23852,2.23603,2.2384,11630000.0
2008-08-26 03:02:00,2.23857,2.24032,2.23836,2.24032,8000000.0
2008-08-26 03:03:00,2.2399,2.24043,2.23557,2.23965,14000000.0
2008-08-26 03:04:00,2.23751,2.2409,2.23751,2.23863,11250000.0
2008-08-26 03:05:00,2.23906,2.24047,2.238,2.23892,6000000.0
2008-08-26 03:06:00,2.23843,2.24137,2.23755,2.24137,20750000.0
2008-08-26 03:07:00,2.23658,2.24019,2.23476,2.23839,7750000.0
2008-08-26 03:08:00,2.2384,2.24041,2.23523,2.23872,22250000.0
2008-08-26 03:09:00,2.2392,2.23958,2.23566,2.23802,6000000.0
2008-08-26 03:10:00,2.23754,2.23792,2.23628,2.23673,7880000.0
2008-08-26 03:11:00,2.23855,2.23855,2.23328,2.23328,5750000.0
2008-08-26 03:12:00,2.23181,2.24015,2.23181,2.23577,16000000.0
2008-08-26 03:13:00,2.23752,2.2409,2.23721,2.2391,14260000.0
2008-08-26 03:14:00,2.23879,2.24069,2.23683,2.23832,10010000.0
2008-08-26 03:15:00,2.23867,2.24063,2.23867,2.2404,8250000.0
2008-08-26 03:16:00,2.23858,2.24031,2.23621,2.23621,8500000.0
2008-08-26 03:17:00,2.23937,2.23981,2.23604,2.23918,7250000.0
2008-08-26 03:18:00,2.24029,2.24065,2.23501,2.24065,13000000.0
2008-08-26 03:19:00,2.24004,2.24004,2.2359,2.23827,5630000.0
2008-08-26 03:20:00,2.23388,2.23972,2.23388,2.23773,9010000.0
2008-08-26 03:21:00,2.23853,2.24019,2.2362,2.23951,12000000.0
2008-08-26 03:22:00,2.24038,2.24038,2.23741,2.2389,7500000.0
2008-08-26 03:23:00,2.23859,2.23908,2.23768,2.23806,7500000.0
2008-08-26 03:24:00,2.23806,2.23978,2.23726,2.23764,9000000.0
2008-08-26 03:25:00,2.23738,2.23892,2.23401,2.23764,5250000.0
2008-08-26 03:26:00,2.23853,2.23853,2.23556,2.23556,9380000.0
2008-08-26 03:27:00,2.23938,2.23938,2.23564,2.23812,14500000.0
2008-08-26 03:28:00,2.23752,2.23932,2.23495,2.23508,7130000.0
2008-08-26 03:29:00,2.23771,2.24136,2.23533,2.23915,8500000.0
2008-08-26 03:30:00,2.23763,2.23828,2.23092,2.2373,14250000.0
2008-08-26 03:31:00,2.23977,2.23977,2.23282,2.2377,16380000.0
2008-08-26 03:32:00,2.23743,2.2392,2.23505,2.23505,12010000.0
2008-08-26 03:33:00,2.23839,2.2394,2.2375,2.23805,9380000.0
2008-08-26 03:34:00,2.23496,2.23963,2.23496,2.23786,11500000.0
2008-08-26 03:35:00,2.24003,2.24003,2.23771,2.23889,10500000.0
2008-08-26 03:37:00,2.23776,2.23792,2.23707,2.2375,5250000.0
2008-08-26 03:38:00,2.23798,2.23867,2.23427,2.23779,15750000.0
2008-08-26 03:39:00,2.23687,2.23975,2.23674,2.23734,7000000.0
2008-08-26 03:40:00,2.23861,2.23927,2.23696,2.23927,6500000.0
2008-08-26 03:41:00,2.23549,2.23904,2.23549,2.23883,18130000.0
2008-08-26 03:42:00,2.23538,2.23903,2.23345,2.23903,6500000.0
2008-08-26 03:43:00,2.23899,2.23965,2.2342,2.23763,12130000.0
2008-08-26 03:44:00,2.23769,2.239,2.2351,2.23743,5630000.0
2008-08-26 03:45:00,2.23751,2.23968,2.23518,2.23518,10250000.0
2008-08-26 03:46:00,2.23759,2.23943,2.23759,2.23926,6630000.0
2008-08-26 03:47:00,2.23949,2.23949,2.23722,2.23858,8000000.0
2008-08-26 03:48:00,2.23814,2.23898,2.23484,2.23833,11630000.0
2008-08-26 03:49:00,2.23802,2.23972,2.23619,2.23923,5750000.0
2008-08-26 03:50:00,2.23949,2.23949,2.23705,2.23826,7000000.0
2008-08-26 03:51:00,2.23798,2.23949,2.23557,2.23717,8000000.0
2008-08-26 03:52:00,2.2387,2.24123,2.23684,2.23725,7000000.0
2008-08-26 03:53:00,2.24002,2.24041,2.23339,2.23786,9760000.0
2008-08-26 03:54:00,2.23954,2.24008,2.23382,2.23847,13380000.0
2008-08-26 03:55:00,2.2398,2.24167,2.23582,2.2401,11250000.0
2008-08-26 03:56:00,2.23795,2.23971,2.23569,2.23569,8500000.0
2008-08-26 03:57:00,2.23881,2.24062,2.23785,2.23999,13000000.0
2008-08-26 03:58:00,2.23588,2.23933,2.23588,2.23877,7250000.0
2008-08-26 03:59:00,2.23823,2.23976,2.23752,2.23823,9000000.0
2008-08-26 04:00:00,2.23631,2.2385,2.23607,2.23784,8250000.0
2008-08-26 04:01:00,2.24043,2.24043,2.23809,2.2381,5500000.0
2008-08-26 04:02:00,2.24009,2.24031,2.23574,2.23899,9500000.0
2008-08-26 04:03:00,2.23569,2.2398,2.23569,2.23644,6750000.0
2008-08-26 04:04:00,2.23816,2.23955,2.23697,2.23827,6630000.0
2008-08-26 04:05:00,2.23826,2.23961,2.23528,2.23787,6250000.0
2008-08-26 04:06:00,2.23687,2.23956,2.23584,2.23853,7500000.0
2008-08-26 04:07:00,2.239,2.24028,2.2351,2.2384,12250000.0
2008-08-26 04:08:00,2.23866,2.23962,2.23518,2.23885,5250000.0
2008-08-26 04:10:00,2.2402,2.24059,2.2366,2.23851,6260000.0
2008-08-26 04:11:00,2.23861,2.23932,2.23743,2.23803,5250000.0
2008-08-26 04:12:00,2.23849,2.23991,2.23597,2.23829,7000000.0
2008-08-26 04:13:00,2.23842,2.23959,2.23641,2.23641,5630000.0
2008-08-26 04:14:00,2.23766,2.23977,2.23617,2.23617,5880000.0
2008-08-26 04:15:00,2.23496,2.23964,2.23496,2.23791,6010000.0
2008-08-26 04:16:00,2.23969,2.23982,2.23792,2.23971,6630000.0
2008-08-26 04:17:00,2.23987,2.23987,2.23426,2.23819,9000000.0
2008-08-26 04:18:00,2.23778,2.23982,2.23737,2.23982,6750000.0
2008-08-26 04:19:00,2.23815,2.23891,2.23584,2.23807,7000000.0
2008-08-26 04:20:00,2.238,2.23945,2.23551,2.23945,6880000.0
2008-08-26 04:21:00,2.23856,2.23951,2.23806,2.23951,5250000.0
2008-08-26 04:22:00,2.23792,2.23923,2.23581,2.23804,6630000.0
2008-08-26 04:23:00,2.23811,2.2393,2.23811,2.23904,4880000.0
2008-08-26 04:24:00,2.2381,2.23972,2.23654,2.23972,8130000.0
2008-08-26 04:25:00,2.23916,2.24096,2.23652,2.23906,7000000.0
2008-08-26 04:26:00,2.23927,2.23976,2.23398,2.23944,5500000.0
2008-08-26 04:27:00,2.23605,2.23867,2.23604,2.23867,5500000.0
2008-08-26 04:28:00,2.23554,2.23927,2.23554,2.23767,9880000.0
2008-08-26 04:30:00,2.2387,2.2395,2.23763,2.23763,6000000.0
2008-08-26 04:31:00,2.23713,2.23995,2.23658,2.23805,6250000.0
2008-08-26 04:32:00,2.23925,2.23925,2.23743,2.23761,7250000.0
2008-08-26 04:33:00,2.23609,2.23899,2.23609,2.23727,9250000.0
2008-08-26 04:34:00,2.23559,2.23878,2.23507,2.2377,7130000.0
2008-08-26 04:35:00,2.23578,2.23952,2.23578,2.23702,9750000.0
2008-08-26 04:36:00,2.23857,2.23857,2.23299,2.23522,7500000.0
2008-08-26 04:37:00,2.23719,2.23911,2.23525,2.23778,7130000.0
2008-08-26 04:38:00,2.23795,2.23952,2.23587,2.23587,13130000.0
2008-08-26 04:39:00,2.2398,2.2398,2.23693,2.23942,10250000.0
2008-08-26 04:40:00,2.23832,2.23899,2.23544,2.23898,8750000.0
2008-08-26 04:41:00,2.23893,2.23974,2.23722,2.23776,8630000.0
2008-08-26 04:42:00,2.23871,2.23988,2.23766,2.23988,6000000.0
2008-08-26 04:43:00,2.2393,2.23978,2.23629,2.23629,6250000.0
2008-08-26 04:44:00,2.23938,2.24033,2.23543,2.23543,8130000.0
2008-08-26 04:45:00,2.2386,2.24041,2.23566,2.23804,6250000.0
2008-08-26 04:46:00,2.2403,2.2403,2.23529,2.2378,6000000.0
2008-08-26 04:47:00,2.23721,2.24,2.23721,2.23822,14750000.0
2008-08-26 04:48:00,2.23688,2.23983,2.23498,2.23748,5250000.0
2008-08-26 04:49:00,2.2399,2.24016,2.23567,2.23872,10380000.0
2008-08-26 04:50:00,2.23991,2.24019,2.23695,2.2396,7380000.0
2008-08-26 04:51:00,2.24112,2.24112,2.2373,2.23897,10000000.0
2008-08-26 04:52:00,2.2388,2.24045,2.23624,2.23851,8380000.0
2008-08-26 04:53:00,2.23743,2.23934,2.23626,2.23626,11500000.0
2008-08-26 04:54:00,2.2395,2.24051,2.23446,2.23476,7750000.0
2008-08-26 04:55:00,2.23948,2.24018,2.23436,2.23436,10750000.0
2008-08-26 04:56:00,2.24003,2.24003,2.2358,2.23952,7250000.0
2008-08-26 04:57:00,2.23646,2.24053,2.23646,2.23969,8880000.0
2008-08-26 04:58:00,2.23936,2.23987,2.23717,2.23844,8510000.0
2008-08-26 04:59:00,2.23788,2.2395,2.23638,2.23638,9750000.0
2008-08-26 05:00:00,2.23796,2.2398,2.23786,2.23863,10380000.0
2008-08-26 05:01:00,2.23734,2.24035,2.23455,2.23878,10500000.0
2008-08-26 05:02:00,2.24039,2.24039,2.23857,2.23965,8880000.0
2008-08-26 05:03:00,2.23847,2.23986,2.23538,2.23839,7500000.0
2008-08-26 05:04:00,2.23711,2.23954,2.23618,2.23843,6250000.0
2008-08-26 05:05:00,2.23861,2.23943,2.23651,2.23818,7130000.0
2008-08-26 05:06:00,2.23871,2.24075,2.23653,2.2385,6500000.0
2008-08-26 05:07:00,2.23884,2.23974,2.23576,2.23576,6750000.0
2008-08-26 05:08:00,2.23978,2.24147,2.2363,2.23849,14750000.0
2008-08-26 05:09:00,2.23876,2.24026,2.23601,2.23885,8250000.0
2008-08-26 05:10:00,2.23537,2.23951,2.2347,2.23822,6260000.0
2008-08-26 05:11:00,2.23595,2.23916,2.23595,2.23874,9750000.0
2008-08-26 05:12:00,2.23771,2.23813,2.23357,2.23813,5500000.0
2008-08-26 05:14:00,2.2385,2.24016,2.23761,2.23761,6250000.0
2008-08-26 05:15:00,2.23795,2.23983,2.23795,2.23824,6750000.0
2008-08-26 05:16:00,2.23814,2.23942,2.23386,2.23386,13500000.0
2008-08-26 05:17:00,2.23411,2.23965,2.23411,2.23792,5250000.0
2008-08-26 05:18:00,2.23741,2.23742,2.23647,2.23742,5250000.0
2008-08-26 05:19:00,2.23693,2.23732,2.23602,2.23732,7880000.0
2008-08-26 05:20:00,2.23674,2.23959,2.23605,2.23605,5630000.0
2008-08-26 05:21:00,2.23896,2.23946,2.23408,2.23408,6500000.0
2008-08-26 05:22:00,2.23778,2.23918,2.2354,2.23918,7250000.0
2008-08-26 05:23:00,2.23802,2.23978,2.23593,2.23978,10250000.0
2008-08-26 05:24:00,2.23975,2.23975,2.2379,2.23906,5500000.0
2008-08-26 05:25:00,2.23724,2.23903,2.23724,2.23847,5630000.0
2008-08-26 05:26:00,2.23833,2.23993,2.238,2.23827,8500000.0
2008-08-26 05:27:00,2.23811,2.23979,2.2367,2.23793,7250000.0
2008-08-26 05:28:00,2.23833,2.23926,2.23605,2.23759,7380000.0
2008-08-26 05:29:00,2.2392,2.24013,2.23472,2.23856,7380000.0
2008-08-26 05:30:00,2.23803,2.24033,2.23612,2.24033,9250000.0
2008-08-26 05:31:00,2.23744,2.2394,2.23689,2.2384,11250000.0
2008-08-26 05:32:00,2.23527,2.23945,2.23527,2.23714,6250000.0
2008-08-26 05:33:00,2.238,2.23954,2.23619,2.23811,9500000.0
2008-08-26 05:34:00,2.23717,2.23994,2.23678,2.23967,6250000.0
2008-08-26 05:35:00,2.23894,2.24045,2.23805,2.24045,8250000.0
2008-08-26 05:36:00,2.23413,2.24004,2.23367,2.24004,9000000.0
2008-08-26 05:37:00,2.24097,2.24165,2.23763,2.23906,8500000.0
2008-08-26 05:38:00,2.23961,2.2408,2.2386,2.2386,8000000.0
2008-08-26 05:39:00,2.23702,2.24108,2.23702,2.24108,9250000.0
2008-08-26 05:40:00,2.23879,2.24033,2.23832,2.23832,5750000.0
2008-08-26 05:41:00,2.24028,2.24053,2.23881,2.24053,10130000.0
2008-08-26 05:42:00,2.23932,2.24143,2.23441,2.24143,10000000.0
2008-08-26 05:43:00,2.23897,2.24052,2.23681,2.23921,6750000.0
2008-08-26 05:44:00,2.24092,2.24102,2.23927,2.24102,5880000.0
2008-08-26 05:45:00,2.23906,2.24097,2.23766,2.23892,5500000.0
2008-08-26 05:46:00,2.23955,2.24036,2.23845,2.23959,7000000.0
2008-08-26 05:47:00,2.2406,2.2406,2.23748,2.23769,5250000.0
2008-08-26 05:48:00,2.23996,2.24115,2.23524,2.23524,7500000.0
2008-08-26 05:49:00,2.23978,2.24099,2.23611,2.23967,8380000.0
2008-08-26 05:50:00,2.23944,2.24134,2.23718,2.23848,9630000.0
2008-08-26 05:51:00,2.23945,2.2403,2.23902,2.23902,6630000.0
2008-08-26 05:52:00,2.23656,2.2395,2.23656,2.23727,6000000.0
2008-08-26 05:53:00,2.24093,2.24093,2.2383,2.23897,15500000.0
2008-08-26 05:54:00,2.23529,2.24031,2.23529,2.24031,5500000.0
2008-08-26 05:55:00,2.23899,2.24016,2.2361,2.2361,6000000.0
2008-08-26 05:56:00,2.24011,2.24111,2.23623,2.2379,8130000.0
2008-08-26 05:57:00,2.24007,2.24076,2.23704,2.24076,6250000.0
2008-08-26 05:58:00,2.23981,2.2403,2.23736,2.23736,5500000.0
2008-08-26 05:59:00,2.24091,2.24091,2.23891,2.24079,6000000.0
2008-08-26 06:00:00,2.23471,2.24147,2.23471,2.23788,8500000.0
2008-08-26 06:01:00,2.23981,2.24103,2.23961,2.24028,10500000.0
2008-08-26 06:02:00,2.23956,2.24101,2.23834,2.23881,11880000.0
2008-08-26 06:03:00,2.23602,2.24056,2.23602,2.23942,5130000.0
2008-08-26 06:04:00,2.24117,2.24117,2.23881,2.23881,10000000.0
2008-08-26 06:05:00,2.24007,2.24019,2.23734,2.23982,8000000.0
2008-08-26 06:06:00,2.23765,2.23982,2.23765,2.23896,6000000.0
2008-08-26 06:07:00,2.23774,2.24012,2.23673,2.2379,5500000.0
2008-08-26 06:08:00,2.23995,2.24038,2.23772,2.23922,5250000.0
2008-08-26 06:09:00,2.24032,2.24108,2.23803,2.23803,15130000.0
2008-08-26 06:10:00,2.23558,2.23892,2.23558,2.23793,5500000.0
2008-08-26 06:11:00,2.23907,2.24106,2.23552,2.23928,8380000.0
2008-08-26 06:12:00,2.23897,2.24091,2.23791,2.23938,8130000.0
2008-08-26 06:13:00,2.24127,2.24127,2.2374,2.24124,9010000.0
2008-08-26 06:14:00,2.23824,2.24202,2.23824,2.23994,8630000.0
2008-08-26 06:15:00,2.23984,2.24147,2.23578,2.24147,6000000.0
2008-08-26 06:16:00,2.23881,2.24102,2.23881,2.24102,9380000.0
2008-08-26 06:17:00,2.23931,2.24102,2.23931,2.24079,6880000.0
2008-08-26 06:18:00,2.23566,2.24086,2.23566,2.24086,8250000.0
2008-08-26 06:19:00,2.24022,2.24107,2.23682,2.2399,5750000.0
2008-08-26 06:20:00,2.24146,2.24146,2.23779,2.24139,8500000.0
2008-08-26 06:21:00,2.23754,2.24103,2.23754,2.23974,8130000.0
2008-08-26 06:22:00,2.24236,2.24236,2.237,2.24095,6750000.0
2008-08-26 06:23:00,2.23991,2.24094,2.23956,2.24072,6250000.0
2008-08-26 06:24:00,2.23944,2.24122,2.23457,2.23457,9250000.0
2008-08-26 06:25:00,2.24142,2.24142,2.23803,2.23973,8000000.0
2008-08-26 06:26:00,2.24123,2.24173,2.23872,2.24004,6750000.0
2008-08-26 06:27:00,2.24074,2.24153,2.23685,2.23785,5250000.0
2008-08-26 06:28:00,2.23929,2.24255,2.23732,2.23795,8750000.0
2008-08-26 06:29:00,2.2397,2.2397,2.23434,2.23867,10380000.0
2008-08-26 06:30:00,2.24175,2.24175,2.23593,2.2379,8880000.0
2008-08-26 06:31:00,2.24041,2.24128,2.23706,2.23935,7750000.0
2008-08-26 06:32:00,2.23763,2.2409,2.23763,2.23809,5250000.0
2008-08-26 06:33:00,2.2412,2.2412,2.23676,2.23752,7500000.0
2008-08-26 06:34:00,2.23826,2.24121,2.23711,2.23984,11250000.0
2008-08-26 06:35:00,2.2371,2.24078,2.2371,2.2394,7250000.0
2008-08-26 06:36:00,2.23951,2.2406,2.23951,2.24022,5750000.0
2008-08-26 06:37:00,2.2394,2.24151,2.23448,2.23448,9000000.0
2008-08-26 06:38:00,2.23924,2.24035,2.23753,2.23771,10000000.0
2008-08-26 06:39:00,2.23864,2.24067,2.23738,2.23839,7500000.0
2008-08-26 06:40:00,2.2404,2.2404,2.23777,2.2395,5250000.0
2008-08-26 06:41:00,2.23917,2.24039,2.23614,2.23964,7250000.0
2008-08-26 06:42:00,2.23957,2.24022,2.23509,2.23771,8250000.0
2008-08-26 06:43:00,2.23521,2.24087,2.23521,2.23895,8250000.0
2008-08-26 06:44:00,2.23665,2.24046,2.23469,2.23935,7750000.0
2008-08-26 06:45:00,2.23516,2.24023,2.23516,2.24023,5250000.0
2008-08-26 06:46:00,2.23995,2.23995,2.235,2.23864,8750000.0
2008-08-26 06:47:00,2.23509,2.2396,2.23509,2.23859,5630000.0
2008-08-26 06:48:00,2.23871,2.23959,2.23725,2.23851,9000000.0
2008-08-26 06:49:00,2.23616,2.2405,2.23616,2.23675,10750000.0
2008-08-26 06:50:00,2.23848,2.24043,2.23576,2.23739,7750000.0
2008-08-26 06:51:00,2.24031,2.24031,2.23697,2.23858,10500000.0
2008-08-26 06:52:00,2.23929,2.24061,2.23736,2.23862,8250000.0
2008-08-26 06:53:00,2.23623,2.23812,2.23582,2.23638,5250000.0
2008-08-26 06:54:00,2.24046,2.24113,2.23785,2.23892,8000000.0
2008-08-26 06:55:00,2.24025,2.24097,2.23875,2.23875,6250000.0
2008-08-26 06:56:00,2.24073,2.24073,2.23803,2.23803,7500000.0
2008-08-26 06:57:00,2.2351,2.24033,2.2351,2.23657,14380000.0
2008-08-26 06:58:00,2.23828,2.23997,2.23573,2.23854,6000000.0
2008-08-26 06:59:00,2.23836,2.23995,2.23643,2.23768,7000000.0
2008-08-26 07:00:00,2.23524,2.24096,2.23524,2.2383,11000000.0
2008-08-26 07:01:00,2.23846,2.24163,2.23727,2.24059,17000000.0
2008-08-26 07:02:00,2.24019,2.24126,2.23706,2.24053,12000000.0
2008-08-26 07:03:00,2.23874,2.24094,2.23548,2.23548,6000000.0
2008-08-26 07:04:00,2.23966,2.2418,2.2374,2.23975,9250000.0
2008-08-26 07:05:00,2.24073,2.24174,2.23717,2.2405,7250000.0
2008-08-26 07:06:00,2.24052,2.24222,2.2379,2.24222,6380000.0
2008-08-26 07:07:00,2.24058,2.24217,2.24025,2.24025,5500000.0
2008-08-26 07:08:00,2.24112,2.24216,2.23611,2.23611,10500000.0
2008-08-26 07:09:00,2.2403,2.24216,2.23868,2.23933,10760000.0
2008-08-26 07:10:00,2.24144,2.24402,2.24009,2.24335,10500000.0
2008-08-26 07:11:00,2.2435,2.24535,2.24114,2.24535,5750000.0
2008-08-26 07:12:00,2.24246,2.24533,2.24072,2.24427,8000000.0
2008-08-26 07:13:00,2.2445,2.24514,2.24182,2.24334,5500000.0
2008-08-26 07:14:00,2.24219,2.24464,2.24219,2.24438,5500000.0
2008-08-26 07:15:00,2.2429,2.24555,2.24089,2.24439,12500000.0
2008-08-26 07:16:00,2.24258,2.24521,2.24219,2.24464,8500000.0
2008-08-26 07:17:00,2.24523,2.2459,2.24156,2.24373,10130000.0
2008-08-26 07:18:00,2.2437,2.24567,2.24081,2.24269,18750000.0
2008-08-26 07:19:00,2.24295,2.24601,2.24077,2.24301,12000000.0
2008-08-26 07:20:00,2.24101,2.24524,2.24101,2.24392,5880000.0
2008-08-26 07:21:00,2.24508,2.24587,2.2428,2.24559,13500000.0
2008-08-26 07:22:00,2.24494,2.2468,2.24155,2.24434,13000000.0
2008-08-26 07:23:00,2.24458,2.2465,2.24384,2.24538,7130000.0
2008-08-26 07:24:00,2.24662,2.24703,2.24355,2.2464,5500000.0
2008-08-26 07:25:00,2.24768,2.24799,2.24354,2.24354,8500000.0
2008-08-26 07:26:00,2.24414,2.24781,2.24293,2.24702,8880000.0
2008-08-26 07:27:00,2.24385,2.24707,2.24385,2.24573,10250000.0
2008-08-26 07:28:00,2.24001,2.24604,2.24001,2.24604,7250000.0
2008-08-26 07:29:00,2.24537,2.24632,2.24268,2.24571,14500000.0
2008-08-26 07:30:00,2.24607,2.2462,2.24064,2.24188,10130000.0
2008-08-26 07:31:00,2.24036,2.2443,2.24036,2.24346,10880000.0
2008-08-26 07:32:00,2.24063,2.24324,2.23696,2.2419,6760000.0
2008-08-26 07:33:00,2.23973,2.24477,2.23965,2.24313,11250000.0
2008-08-26 07:34:00,2.24217,2.24393,2.23948,2.24393,14500000.0
2008-08-26 07:35:00,2.24067,2.2433,2.24067,2.24224,10500000.0
2008-08-26 07:36:00,2.23784,2.24316,2.23784,2.24194,7500000.0
2008-08-26 07:37:00,2.24153,2.24429,2.24153,2.242,8250000.0
2008-08-26 07:38:00,2.24149,2.24494,2.23895,2.24494,11630000.0
2008-08-26 07:39:00,2.2403,2.24422,2.2403,2.24223,11250000.0
2008-08-26 07:40:00,2.24463,2.24487,2.23835,2.2436,7000000.0
2008-08-26 07:41:00,2.24431,2.24574,2.24055,2.24383,8750000.0
2008-08-26 07:42:00,2.24125,2.2462,2.2398,2.2398,7000000.0
2008-08-26 07:43:00,2.24371,2.24445,2.24067,2.24067,7500000.0
2008-08-26 07:44:00,2.24101,2.24529,2.24101,2.24331,8500000.0
2008-08-26 07:45:00,2.24424,2.24523,2.24112,2.24155,9750000.0
2008-08-26 07:46:00,2.24257,2.24467,2.2374,2.24331,6000000.0
2008-08-26 07:47:00,2.2434,2.24578,2.24137,2.24375,7500000.0
2008-08-26 07:48:00,2.24293,2.24794,2.24293,2.24699,8500000.0
2008-08-26 07:49:00,2.24598,2.24757,2.24303,2.24438,7510000.0
2008-08-26 07:50:00,2.24802,2.24844,2.244,2.24738,11000000.0
2008-08-26 07:51:00,2.24486,2.24787,2.24182,2.24784,8750000.0
2008-08-26 07:52:00,2.24739,2.24831,2.2429,2.24401,9750000.0
2008-08-26 07:53:00,2.24502,2.24728,2.242,2.24479,7750000.0
2008-08-26 07:54:00,2.24708,2.24787,2.24477,2.24658,9250000.0
2008-08-26 07:55:00,2.24729,2.24753,2.24647,2.2472,5500000.0
2008-08-26 07:56:00,2.24658,2.24819,2.24585,2.2476,7130000.0
2008-08-26 07:57:00,2.24564,2.249,2.24536,2.24536,8250000.0
2008-08-26 07:58:00,2.2449,2.248,2.2449,2.24596,7750000.0
2008-08-26 07:59:00,2.24668,2.24769,2.2442,2.24743,11250000.0
2008-08-26 08:00:00,2.2459,2.24804,2.2444,2.24582,5750000.0
2008-08-26 08:01:00,2.24816,2.24878,2.24386,2.2451,9630000.0
2008-08-26 08:02:00,2.24523,2.24951,2.24299,2.24947,16880000.0
2008-08-26 08:03:00,2.24874,2.25016,2.24505,2.25008,9500000.0
2008-08-26 08:04:00,2.24953,2.24966,2.24722,2.24838,10500000.0
2008-08-26 08:05:00,2.24846,2.24954,2.24586,2.24879,13000000.0
2008-08-26 08:06:00,2.24653,2.2505,2.24538,2.2505,7250000.0
2008-08-26 08:07:00,2.2493,2.2493,2.24483,2.24717,9500000.0
2008-08-26 08:08:00,2.24855,2.2489,2.24362,2.24837,9250000.0
2008-08-26 08:09:00,2.24837,2.24839,2.24287,2.24821,11500000.0
2008-08-26 08:10:00,2.24639,2.24977,2.24545,2.24545,5250000.0
2008-08-26 08:11:00,2.24745,2.24952,2.24723,2.24952,10380000.0
2008-08-26 08:12:00,2.24883,2.25008,2.24684,2.24684,8500000.0
2008-08-26 08:13:00,2.24897,2.25007,2.24783,2.24865,5500000.0
2008-08-26 08:14:00,2.25051,2.251,2.24481,2.24863,11000000.0
2008-08-26 08:15:00,2.24719,2.25028,2.24474,2.25028,9130000.0
2008-08-26 08:16:00,2.25098,2.25162,2.25,2.25,8500000.0
2008-08-26 08:17:00,2.25184,2.25184,2.25038,2.25059,8250000.0
2008-08-26 08:18:00,2.24655,2.25298,2.24655,2.25298,8500000.0
2008-08-26 08:19:00,2.25244,2.25372,2.25013,2.25321,9000000.0
2008-08-26 08:20:00,2.25261,2.25422,2.25185,2.25359,7380000.0
2008-08-26 08:21:00,2.25079,2.25402,2.25079,2.25402,9500000.0
2008-08-26 08:22:00,2.254,2.25438,2.24993,2.25347,10250000.0
2008-08-26 08:23:00,2.25279,2.25279,2.25081,2.2512,5130000.0
2008-08-26 08:24:00,2.25251,2.25332,2.24944,2.25245,7250000.0
2008-08-26 08:25:00,2.25172,2.25232,2.25004,2.25151,13750000.0
2008-08-26 08:26:00,2.25169,2.25343,2.24662,2.24941,8250000.0
2008-08-26 08:27:00,2.251,2.25158,2.24701,2.25008,7000000.0
2008-08-26 08:28:00,2.2512,2.25146,2.24707,2.25063,11260000.0
2008-08-26 08:29:00,2.25152,2.25152,2.24672,2.24955,6380000.0
2008-08-26 08:30:00,2.25029,2.25182,2.24743,2.25077,15760000.0
2008-08-26 08:31:00,2.2501,2.25203,2.2453,2.25116,6000000.0
2008-08-26 08:32:00,2.25024,2.25137,2.24729,2.24729,6000000.0
2008-08-26 08:33:00,2.25163,2.25163,2.24871,2.24871,5250000.0
2008-08-26 08:34:00,2.24934,2.25111,2.24525,2.25001,5750000.0
2008-08-26 08:35:00,2.24943,2.25199,2.24629,2.25199,5250000.0
2008-08-26 08:36:00,2.25343,2.25448,2.25084,2.25448,10500000.0
2008-08-26 08:37:00,2.25605,2.25605,2.25105,2.25425,8000000.0
2008-08-26 08:38:00,2.25524,2.25812,2.25071,2.25672,10750000.0
2008-08-26 08:39:00,2.25097,2.25683,2.25097,2.25605,9250000.0
2008-08-26 08:40:00,2.24925,2.25748,2.24925,2.25737,9250000.0
2008-08-26 08:41:00,2.25016,2.25615,2.25016,2.2545,14000000.0
2008-08-26 08:42:00,2.25516,2.25521,2.25299,2.25329,8880000.0
2008-08-26 08:43:00,2.25333,2.25566,2.24939,2.25465,15510000.0
2008-08-26 08:44:00,2.25295,2.2562,2.25101,2.25481,10250000.0
2008-08-26 08:45:00,2.25076,2.25413,2.25069,2.25069,10630000.0
2008-08-26 08:46:00,2.25475,2.25495,2.25246,2.25495,5500000.0
2008-08-26 08:47:00,2.25228,2.25466,2.25168,2.25212,10000000.0
2008-08-26 08:48:00,2.25383,2.25431,2.24368,2.25315,17750000.0
2008-08-26 08:49:00,2.2435,2.25063,2.24127,2.24985,5750000.0
2008-08-26 08:50:00,2.24834,2.25214,2.24818,2.25186,6000000.0
2008-08-26 08:51:00,2.25236,2.25236,2.24846,2.24947,8500000.0
2008-08-26 08:52:00,2.24607,2.25121,2.24607,2.24947,9380000.0
2008-08-26 08:53:00,2.25144,2.25215,2.24654,2.24654,9250000.0
2008-08-26 08:54:00,2.25217,2.25254,2.24919,2.24947,9250000.0
2008-08-26 08:55:00,2.25097,2.25131,2.24901,2.24999,5880000.0
2008-08-26 08:56:00,2.25039,2.25138,2.24795,2.24928,7380000.0
2008-08-26 08:57:00,2.25062,2.25143,2.24465,2.25091,11500000.0
2008-08-26 08:58:00,2.25193,2.25386,2.25068,2.25386,5630000.0
2008-08-26 08:59:00,2.25284,2.25334,2.24864,2.25306,14000000.0
2008-08-26 09:00:00,2.25346,2.25346,2.25079,2.25288,5250000.0
2008-08-26 09:01:00,2.25422,2.25538,2.25135,2.25284,10380000.0
2008-08-26 09:02:00,2.25488,2.25558,2.25028,2.25506,11750000.0
2008-08-26 09:03:00,2.25179,2.25529,2.24961,2.25511,14500000.0
2008-08-26 09:04:00,2.25387,2.25502,2.24996,2.25283,7750000.0
2008-08-26 09:05:00,2.25253,2.25476,2.25145,2.25419,12630000.0
2008-08-26 09:06:00,2.25341,2.25388,2.2505,2.25354,9000000.0
2008-08-26 09:07:00,2.24983,2.25493,2.24421,2.25493,5750000.0
2008-08-26 09:08:00,2.25096,2.25697,2.25096,2.25615,8750000.0
2008-08-26 09:09:00,2.25641,2.25641,2.25426,2.25515,6750000.0
2008-08-26 09:10:00,2.25739,2.25749,2.25338,2.25373,6500000.0
2008-08-26 09:11:00,2.25465,2.25581,2.25175,2.25394,8250000.0
2008-08-26 09:12:00,2.25476,2.25635,2.25179,2.2554,7760000.0
2008-08-26 09:13:00,2.25387,2.25506,2.25017,2.25303,12750000.0
2008-08-26 09:14:00,2.25563,2.25563,2.24952,2.25364,8250000.0
2008-08-26 09:15:00,2.25398,2.25653,2.25224,2.25551,12250000.0
2008-08-26 09:16:00,2.25546,2.25586,2.24933,2.25472,15250000.0
2008-08-26 09:17:00,2.2532,2.25613,2.25086,2.25487,7130000.0
2008-08-26 09:18:00,2.25325,2.256,2.25257,2.25524,7000000.0
2008-08-26 09:19:00,2.256,2.256,2.24915,2.25267,8000000.0
2008-08-26 09:20:00,2.25313,2.25455,2.25003,2.25003,10000000.0
2008-08-26 09:21:00,2.25348,2.25467,2.24775,2.25215,12750000.0
2008-08-26 09:22:00,2.25332,2.25394,2.24916,2.25394,9250000.0
2008-08-26 09:23:00,2.25393,2.25418,2.24851,2.25128,11880000.0
2008-08-26 09:24:00,2.25228,2.25294,2.2482,2.25175,5250000.0
2008-08-26 09:25:00,2.24932,2.25414,2.24853,2.25325,10250000.0
2008-08-26 09:26:00,2.25,2.2527,2.24827,2.25178,6380000.0
2008-08-26 09:27:00,2.25224,2.25428,2.24713,2.25393,11750000.0
2008-08-26 09:28:00,2.25221,2.25397,2.25133,2.25159,7750000.0
2008-08-26 09:29:00,2.24972,2.2558,2.24952,2.25344,18250000.0
2008-08-26 09:30:00,2.25256,2.25313,2.2499,2.25125,5630000.0
2008-08-26 09:31:00,2.25187,2.25368,2.25015,2.25348,8250000.0
2008-08-26 09:32:00,2.25428,2.25428,2.24873,2.25177,6250000.0
2008-08-26 09:33:00,2.25469,2.25469,2.25037,2.25172,6000000.0
2008-08-26 09:34:00,2.25293,2.25418,2.25154,2.25207,6000000.0
2008-08-26 09:35:00,2.25262,2.25298,2.24826,2.25125,12000000.0
2008-08-26 09:36:00,2.25348,2.25348,2.24841,2.25176,6750000.0
2008-08-26 09:37:00,2.25229,2.25229,2.24688,2.2487,10000000.0
2008-08-26 09:38:00,2.25208,2.25253,2.24801,2.25253,5750000.0
2008-08-26 09:39:00,2.25108,2.25191,2.24856,2.24883,9000000.0
2008-08-26 09:40:00,2.25079,2.25209,2.24605,2.24605,5500000.0
2008-08-26 09:41:00,2.24627,2.25113,2.24606,2.24606,14750000.0
2008-08-26 09:42:00,2.25021,2.25147,2.24667,2.24738,15880000.0
2008-08-26 09:43:00,2.25108,2.25129,2.24781,2.2484,8500000.0
2008-08-26 09:44:00,2.24929,2.25114,2.2485,2.25069,8250000.0
2008-08-26 09:45:00,2.25138,2.2514,2.24693,2.2507,11000000.0
2008-08-26 09:46:00,2.2498,2.2498,2.24861,2.2496,5250000.0
2008-08-26 09:47:00,2.24744,2.25068,2.24674,2.24843,7500000.0
2008-08-26 09:48:00,2.24845,2.24979,2.24666,2.24763,9000000.0
2008-08-26 09:49:00,2.24466,2.2492,2.24466,2.24529,6250000.0
2008-08-26 09:50:00,2.24344,2.24553,2.24154,2.24553,7130000.0
2008-08-26 09:51:00,2.24273,2.24666,2.24273,2.24607,5630000.0
2008-08-26 09:52:00,2.24553,2.24619,2.24078,2.24494,8750000.0
2008-08-26 09:53:00,2.24376,2.24652,2.24248,2.24652,7750000.0
2008-08-26 09:54:00,2.24371,2.24632,2.24023,2.24396,14760000.0
2008-08-26 09:55:00,2.24615,2.24632,2.24326,2.24597,6250000.0
2008-08-26 09:56:00,2.24529,2.24624,2.24115,2.24561,5500000.0
2008-08-26 09:57:00,2.24378,2.24597,2.24173,2.24574,17260000.0
2008-08-26 09:58:00,2.24118,2.24639,2.24118,2.24531,10880000.0
2008-08-26 09:59:00,2.245,2.24743,2.24342,2.24743,11500000.0
2008-08-26 10:00:00,2.24945,2.25187,2.24358,2.24829,5500000.0
2008-08-26 10:01:00,2.25396,2.25612,2.25206,2.25612,6000000.0
2008-08-26 10:02:00,2.25082,2.25812,2.25082,2.25313,6500000.0
2008-08-26 10:03:00,2.25821,2.25884,2.25451,2.25698,9750000.0
2008-08-26 10:04:00,2.25454,2.2593,2.25454,2.25928,5250000.0
2008-08-26 10:05:00,2.25987,2.25989,2.25676,2.25684,9250000.0
2008-08-26 10:06:00,2.26033,2.26276,2.25469,2.25897,12130000.0
2008-08-26 10:07:00,2.25959,2.26269,2.25926,2.25927,10000000.0
2008-08-26 10:08:00,2.2622,2.2644,2.25964,2.26283,10380000.0
2008-08-26 10:09:00,2.26406,2.26628,2.26164,2.26622,7500000.0
2008-08-26 10:10:00,2.26299,2.26738,2.26042,2.2619,16000000.0
2008-08-26 10:11:00,2.26246,2.26501,2.26131,2.26433,7880000.0
2008-08-26 10:12:00,2.26245,2.26451,2.25869,2.26435,9500000.0
2008-08-26 10:13:00,2.26105,2.26602,2.25899,2.2637,11500000.0
2008-08-26 10:14:00,2.26014,2.26514,2.26014,2.26296,8250000.0
2008-08-26 10:15:00,2.26432,2.26432,2.26013,2.26213,6000000.0
2008-08-26 10:16:00,2.26263,2.26322,2.26045,2.26214,5500000.0
2008-08-26 10:17:00,2.26183,2.26336,2.26139,2.26336,8750000.0
2008-08-26 10:18:00,2.26301,2.26344,2.2604,2.26301,10500000.0
2008-08-26 10:19:00,2.26223,2.26321,2.26101,2.2628,8500000.0
2008-08-26 10:20:00,2.26099,2.26461,2.26099,2.26408,7500000.0
2008-08-26 10:21:00,2.26328,2.26411,2.25821,2.26188,13500000.0
2008-08-26 10:22:00,2.26298,2.26519,2.26133,2.26133,8130000.0
2008-08-26 10:23:00,2.26541,2.26556,2.26097,2.26515,6250000.0
2008-08-26 10:24:00,2.26258,2.26504,2.25885,2.25885,5880000.0
2008-08-26 10:25:00,2.26131,2.26409,2.26078,2.26304,8500000.0
2008-08-26 10:26:00,2.26354,2.26478,2.26265,2.26327,9000000.0
2008-08-26 10:27:00,2.25901,2.26414,2.25901,2.26261,8250000.0
2008-08-26 10:28:00,2.26576,2.26576,2.26229,2.26298,7750000.0
2008-08-26 10:29:00,2.26287,2.2644,2.26255,2.26419,8630000.0
2008-08-26 10:30:00,2.26617,2.26617,2.26159,2.26365,6750000.0
2008-08-26 10:31:00,2.26322,2.26499,2.26252,2.2641,7000000.0
2008-08-26 10:32:00,2.26265,2.26416,2.25763,2.26141,13500000.0
2008-08-26 10:33:00,2.26444,2.26489,2.26212,2.26212,6500000.0
2008-08-26 10:34:00,2.26336,2.26414,2.26132,2.26229,9000000.0
2008-08-26 10:35:00,2.26346,2.2637,2.25977,2.25977,5880000.0
2008-08-26 10:36:00,2.2623,2.2631,2.25958,2.26203,10500000.0
2008-08-26 10:37:00,2.26434,2.26434,2.26064,2.26237,7250000.0
2008-08-26 10:38:00,2.26224,2.26468,2.25997,2.26277,9000000.0
2008-08-26 10:39:00,2.26241,2.26298,2.25957,2.26272,8880000.0
2008-08-26 10:40:00,2.26122,2.26328,2.25923,2.25958,8750000.0
2008-08-26 10:41:00,2.26159,2.26304,2.25925,2.26293,8000000.0
2008-08-26 10:42:00,2.26201,2.26275,2.25924,2.26207,7000000.0
2008-08-26 10:43:00,2.26182,2.26221,2.25895,2.26138,11500000.0
2008-08-26 10:44:00,2.26127,2.26276,2.25957,2.26138,11000000.0
2008-08-26 10:45:00,2.25957,2.26182,2.25676,2.26117,8250000.0
2008-08-26 10:46:00,2.26125,2.26129,2.25813,2.26096,7380000.0
2008-08-26 10:47:00,2.2582,2.26124,2.2582,2.26124,5500000.0
2008-08-26 10:48:00,2.26052,2.26118,2.25602,2.26089,7880000.0
2008-08-26 10:49:00,2.26028,2.26194,2.25647,2.25647,8000000.0
2008-08-26 10:50:00,2.26059,2.26369,2.26003,2.26369,6250000.0
2008-08-26 10:51:00,2.26,2.26261,2.25892,2.25892,12250000.0
2008-08-26 10:52:00,2.26214,2.26334,2.25848,2.26128,10880000.0
2008-08-26 10:53:00,2.26077,2.26332,2.25901,2.2617,11000000.0
2008-08-26 10:54:00,2.26148,2.26349,2.25784,2.26042,7500000.0
2008-08-26 10:55:00,2.26183,2.26406,2.26112,2.26406,8250000.0
2008-08-26 10:56:00,2.26291,2.26343,2.26028,2.26066,9250000.0
2008-08-26 10:57:00,2.25847,2.26372,2.25847,2.26372,9750000.0
2008-08-26 10:58:00,2.26305,2.26305,2.25899,2.2612,7130000.0
2008-08-26 10:59:00,2.26196,2.26565,2.26022,2.26389,9750000.0
2008-08-26 11:00:00,2.26138,2.26456,2.25959,2.26418,12250000.0
2008-08-26 11:01:00,2.26116,2.26414,2.25977,2.26232,9000000.0
2008-08-26 11:02:00,2.26411,2.26411,2.26109,2.26109,6250000.0
2008-08-26 11:03:00,2.26354,2.2639,2.26108,2.26266,10500000.0
2008-08-26 11:04:00,2.25892,2.26295,2.25892,2.2629,6630000.0
2008-08-26 11:05:00,2.26123,2.26311,2.25883,2.2609,18250000.0
2008-08-26 11:06:00,2.26327,2.26444,2.2601,2.2629,6000000.0
2008-08-26 11:07:00,2.26415,2.26415,2.25949,2.26347,7500000.0
2008-08-26 11:08:00,2.26369,2.26388,2.26121,2.26388,6750000.0
2008-08-26 11:09:00,2.26362,2.26451,2.26037,2.26367,6750000.0
2008-08-26 11:10:00,2.26386,2.26407,2.2592,2.26407,7000000.0
2008-08-26 11:11:00,2.26474,2.26474,2.25918,2.26395,6250000.0
2008-08-26 11:12:00,2.26476,2.26482,2.26204,2.26297,7750000.0
2008-08-26 11:13:00,2.26221,2.26629,2.26163,2.26451,11750000.0
2008-08-26 11:14:00,2.26719,2.26719,2.26321,2.26694,10250000.0
2008-08-26 11:15:00,2.26496,2.2659,2.26251,2.26449,9380000.0
2008-08-26 11:16:00,2.2647,2.26617,2.26394,2.26468,9250000.0
2008-08-26 11:17:00,2.26545,2.266,2.2602,2.26397,8000000.0
2008-08-26 11:18:00,2.26583,2.26716,2.26278,2.26452,10500000.0
2008-08-26 11:19:00,2.26429,2.26565,2.26049,2.26565,7250000.0
2008-08-26 11:20:00,2.26543,2.26575,2.2626,2.26575,6250000.0
2008-08-26 11:21:00,2.26488,2.26625,2.2621,2.26549,9250000.0
2008-08-26 11:22:00,2.26425,2.26595,2.26184,2.26184,8000000.0
2008-08-26 11:23:00,2.26456,2.26604,2.26131,2.26422,10880000.0
2008-08-26 11:24:00,2.264,2.26606,2.25881,2.26431,10000000.0
2008-08-26 11:25:00,2.26473,2.2657,2.26052,2.26425,16880000.0
2008-08-26 11:26:00,2.26547,2.26652,2.26246,2.26559,11750000.0
2008-08-26 11:27:00,2.26487,2.26602,2.26206,2.26602,8750000.0
2008-08-26 11:28:00,2.26541,2.26595,2.26345,2.26458,10250000.0
2008-08-26 11:29:00,2.26517,2.26544,2.26097,2.26544,5130000.0
2008-08-26 11:30:00,2.26566,2.26566,2.26197,2.2655,6500000.0
2008-08-26 11:31:00,2.26541,2.26582,2.26127,2.2641,8130000.0
2008-08-26 11:32:00,2.26587,2.26587,2.26119,2.26544,10750000.0
2008-08-26 11:33:00,2.26337,2.26595,2.26254,2.26595,13130000.0
2008-08-26 11:34:00,2.26441,2.26564,2.26301,2.26489,7000000.0
2008-08-26 11:35:00,2.26375,2.265,2.25992,2.26232,11880000.0
2008-08-26 11:36:00,2.26384,2.26422,2.26101,2.26292,7250000.0
2008-08-26 11:37:00,2.26055,2.26437,2.25965,2.26437,6750000.0
2008-08-26 11:38:00,2.26088,2.26424,2.25931,2.26424,5250000.0
2008-08-26 11:39:00,2.26484,2.2649,2.26095,2.26367,11000000.0
2008-08-26 11:40:00,2.2604,2.26438,2.2604,2.26358,13500000.0
2008-08-26 11:41:00,2.26058,2.26459,2.2575,2.26459,12000000.0
2008-08-26 11:42:00,2.26413,2.26451,2.26129,2.2635,11000000.0
2008-08-26 11:43:00,2.2614,2.26455,2.2594,2.26415,10500000.0
2008-08-26 11:44:00,2.26426,2.26426,2.26159,2.26192,14000000.0
2008-08-26 11:45:00,2.258,2.26517,2.258,2.26431,7000000.0
2008-08-26 11:46:00,2.26458,2.26458,2.26241,2.26338,6000000.0
2008-08-26 11:47:00,2.26128,2.26501,2.25993,2.26391,9500000.0
2008-08-26 11:48:00,2.26218,2.26414,2.26041,2.263,14130000.0
2008-08-26 11:49:00,2.26362,2.26501,2.25934,2.26239,11500000.0
2008-08-26 11:50:00,2.26449,2.26512,2.2637,2.26512,9010000.0
2008-08-26 11:51:00,2.26412,2.26528,2.26176,2.2636,7500000.0
2008-08-26 11:52:00,2.26583,2.26623,2.26428,2.26623,8000000.0
2008-08-26 11:53:00,2.26631,2.26681,2.2652,2.26665,6750000.0
2008-08-26 11:54:00,2.26644,2.26709,2.261,2.26671,8000000.0
2008-08-26 11:55:00,2.26769,2.26822,2.26456,2.26508,6750000.0
2008-08-26 11:56:00,2.26637,2.26742,2.26408,2.26504,6750000.0
2008-08-26 11:57:00,2.262,2.2666,2.262,2.26614,6630000.0
2008-08-26 11:58:00,2.26235,2.26767,2.26235,2.26723,12000000.0
2008-08-26 11:59:00,2.26658,2.26779,2.26435,2.26667,9130000.0
2008-08-26 12:00:00,2.26688,2.26744,2.26272,2.26617,8260000.0
2008-08-26 12:01:00,2.26259,2.26615,2.26259,2.26572,9390000.0
2008-08-26 12:02:00,2.26446,2.26763,2.26196,2.26738,9750000.0
2008-08-26 12:03:00,2.26622,2.26697,2.26421,2.26502,10250000.0
2008-08-26 12:04:00,2.26664,2.26768,2.26308,2.26768,8630000.0
2008-08-26 12:05:00,2.2673,2.2673,2.25945,2.26533,7750000.0
2008-08-26 12:06:00,2.26739,2.26749,2.26263,2.26607,7750000.0
2008-08-26 12:07:00,2.26498,2.2679,2.26371,2.26447,7250000.0
2008-08-26 12:08:00,2.26677,2.26728,2.26327,2.26689,7250000.0
2008-08-26 12:09:00,2.26718,2.26786,2.26336,2.26741,12880000.0
2008-08-26 12:10:00,2.26651,2.26785,2.26177,2.26785,8250000.0
2008-08-26 12:11:00,2.2676,2.26813,2.26529,2.26772,6380000.0
2008-08-26 12:12:00,2.26576,2.26751,2.26395,2.26489,12250000.0
2008-08-26 12:13:00,2.26532,2.26767,2.26323,2.26716,12250000.0
2008-08-26 12:14:00,2.26701,2.26726,2.26309,2.26394,14130000.0
2008-08-26 12:15:00,2.26207,2.26739,2.26207,2.26449,10630000.0
2008-08-26 12:16:00,2.26649,2.26696,2.26247,2.2654,5250000.0
2008-08-26 12:17:00,2.26755,2.26791,2.26584,2.26584,6000000.0
2008-08-26 12:18:00,2.26455,2.26873,2.26369,2.26369,6250000.0
2008-08-26 12:19:00,2.26825,2.26915,2.26129,2.26129,7880000.0
2008-08-26 12:20:00,2.26672,2.26967,2.26636,2.26756,7250000.0
2008-08-26 12:21:00,2.26854,2.27055,2.26411,2.26711,13000000.0
2008-08-26 12:22:00,2.26964,2.26966,2.2679,2.26966,6500000.0
2008-08-26 12:23:00,2.26934,2.26961,2.26515,2.26918,13750000.0
2008-08-26 12:24:00,2.26894,2.26941,2.26293,2.2681,6000000.0
2008-08-26 12:25:00,2.26928,2.26988,2.26539,2.26988,5250000.0
2008-08-26 12:26:00,2.26848,2.2691,2.26678,2.26678,8750000.0
2008-08-26 12:27:00,2.26909,2.26909,2.26383,2.26788,8880000.0
2008-08-26 12:28:00,2.26626,2.26889,2.26626,2.26759,8250000.0
2008-08-26 12:29:00,2.2664,2.26907,2.2664,2.26815,6000000.0
2008-08-26 12:30:00,2.26764,2.26803,2.26386,2.26494,4880000.0
2008-08-26 12:31:00,2.26588,2.26783,2.26421,2.26646,8130000.0
2008-08-26 12:32:00,2.26792,2.26833,2.26656,2.26751,6750000.0
2008-08-26 12:33:00,2.26797,2.26866,2.26463,2.26746,14250000.0
2008-08-26 12:34:00,2.26712,2.26863,2.26638,2.26853,10130000.0
2008-08-26 12:35:00,2.2665,2.26901,2.26414,2.26716,7750000.0
2008-08-26 12:36:00,2.26873,2.26873,2.26563,2.26782,5250000.0
2008-08-26 12:37:00,2.26488,2.26834,2.26348,2.26642,12000000.0
2008-08-26 12:38:00,2.26745,2.26769,2.26101,2.26643,9750000.0
2008-08-26 12:39:00,2.2672,2.26824,2.26249,2.26712,6380000.0
2008-08-26 12:40:00,2.26292,2.26784,2.26292,2.26761,6750000.0
2008-08-26 12:41:00,2.26561,2.26806,2.26443,2.2664,5250000.0
2008-08-26 12:42:00,2.26734,2.26861,2.26465,2.26861,12500000.0
2008-08-26 12:43:00,2.2667,2.26866,2.2661,2.26655,6750000.0
2008-08-26 12:44:00,2.26518,2.26774,2.26409,2.26534,11500000.0
2008-08-26 12:45:00,2.26102,2.26856,2.26102,2.26856,6010000.0
2008-08-26 12:46:00,2.26773,2.26879,2.2629,2.2629,9250000.0
2008-08-26 12:47:00,2.267,2.2688,2.26443,2.26833,12000000.0
2008-08-26 12:48:00,2.26701,2.26828,2.26433,2.26797,11000000.0
2008-08-26 12:49:00,2.26752,2.26876,2.26409,2.26876,7250000.0
2008-08-26 12:50:00,2.26903,2.26922,2.26484,2.26862,11000000.0
2008-08-26 12:51:00,2.26796,2.26915,2.26444,2.26779,7630000.0
2008-08-26 12:52:00,2.26772,2.26871,2.2644,2.2644,5880000.0
2008-08-26 12:53:00,2.26745,2.26878,2.26375,2.26878,8880000.0
2008-08-26 12:54:00,2.26628,2.26855,2.26535,2.26731,9880000.0
2008-08-26 12:55:00,2.26492,2.26831,2.26301,2.2679,9130000.0
2008-08-26 12:56:00,2.26652,2.26906,2.2634,2.26478,11130000.0
2008-08-26 12:57:00,2.26861,2.26976,2.26455,2.26773,10140000.0
2008-08-26 12:58:00,2.26864,2.27169,2.26763,2.26876,13000000.0
2008-08-26 12:59:00,2.26888,2.27137,2.26758,2.27024,10130000.0
2008-08-26 13:00:00,2.27035,2.27137,2.26826,2.27137,8750000.0
2008-08-26 13:01:00,2.2683,2.27081,2.2683,2.26879,9250000.0
2008-08-26 13:02:00,2.27075,2.27134,2.26848,2.26946,7000000.0
2008-08-26 13:03:00,2.26864,2.27201,2.26845,2.27201,9500000.0
2008-08-26 13:04:00,2.27141,2.2716,2.26834,2.2716,12250000.0
2008-08-26 13:05:00,2.27135,2.27185,2.2658,2.27113,16250000.0
2008-08-26 13:06:00,2.26833,2.27165,2.26833,2.27091,9500000.0
2008-08-26 13:07:00,2.26972,2.27256,2.26722,2.27253,11750000.0
2008-08-26 13:08:00,2.27174,2.27272,2.26836,2.27076,8000000.0
2008-08-26 13:09:00,2.27024,2.27479,2.2691,2.27118,7500000.0
2008-08-26 13:10:00,2.26993,2.27342,2.26789,2.27342,6750000.0
2008-08-26 13:11:00,2.26943,2.27242,2.26811,2.27076,10750000.0
2008-08-26 13:12:00,2.2716,2.27223,2.26957,2.27144,7500000.0
2008-08-26 13:13:00,2.27148,2.27148,2.266,2.27016,9630000.0
2008-08-26 13:14:00,2.26953,2.27155,2.26763,2.26992,12500000.0
2008-08-26 13:15:00,2.27105,2.27161,2.2655,2.26647,6630000.0
2008-08-26 13:16:00,2.27046,2.27192,2.26647,2.27025,12750000.0
2008-08-26 13:17:00,2.26882,2.27144,2.26882,2.27034,6000000.0
2008-08-26 13:18:00,2.27017,2.27085,2.2683,2.27085,7000000.0
2008-08-26 13:19:00,2.26888,2.27259,2.26698,2.27175,7750000.0
2008-08-26 13:20:00,2.27003,2.27151,2.26978,2.27058,7750000.0
2008-08-26 13:21:00,2.27171,2.27416,2.27023,2.2732,9250000.0
2008-08-26 13:22:00,2.27004,2.2719,2.26976,2.27061,6500000.0
2008-08-26 13:23:00,2.27084,2.27222,2.2689,2.27044,13000000.0
2008-08-26 13:24:00,2.27108,2.27108,2.2663,2.2697,13130000.0
2008-08-26 13:25:00,2.27072,2.27133,2.2684,2.26936,11380000.0
2008-08-26 13:26:00,2.26877,2.27052,2.26826,2.27036,8250000.0
2008-08-26 13:27:00,2.26951,2.26957,2.26613,2.26957,10130000.0
2008-08-26 13:28:00,2.27051,2.27107,2.26498,2.26864,12880000.0
2008-08-26 13:29:00,2.26661,2.27066,2.26661,2.27066,6750000.0
2008-08-26 13:30:00,2.27052,2.27073,2.26537,2.2699,8000000.0
2008-08-26 13:31:00,2.26537,2.26987,2.26537,2.26987,8500000.0
2008-08-26 13:32:00,2.26819,2.27223,2.26774,2.27223,7250000.0
2008-08-26 13:33:00,2.27132,2.27132,2.26751,2.26818,8250000.0
2008-08-26 13:34:00,2.26934,2.27174,2.26749,2.27174,6750000.0
2008-08-26 13:35:00,2.27011,2.27184,2.26757,2.27113,8250000.0
2008-08-26 13:36:00,2.27004,2.27101,2.26531,2.27101,7130000.0
2008-08-26 13:37:00,2.27126,2.27151,2.26954,2.27015,7000000.0
2008-08-26 13:38:00,2.27039,2.27098,2.2656,2.27015,7000000.0
2008-08-26 13:39:00,2.27186,2.27186,2.26712,2.26741,7500000.0
2008-08-26 13:40:00,2.26813,2.27078,2.26685,2.26685,7250000.0
2008-08-26 13:41:00,2.27114,2.27114,2.26768,2.27039,9750000.0
2008-08-26 13:42:00,2.26887,2.27107,2.26851,2.27107,5750000.0
2008-08-26 13:43:00,2.27059,2.27293,2.27025,2.27293,8500000.0
2008-08-26 13:44:00,2.27298,2.27368,2.2701,2.27236,10750000.0
2008-08-26 13:45:00,2.26842,2.27468,2.26842,2.27161,10250000.0
2008-08-26 13:46:00,2.27279,2.27481,2.27147,2.27477,8500000.0
2008-08-26 13:47:00,2.27227,2.27449,2.27227,2.27334,8750000.0
2008-08-26 13:48:00,2.27392,2.2745,2.27002,2.27311,9500000.0
2008-08-26 13:49:00,2.27352,2.27404,2.2707,2.2719,7750000.0
2008-08-26 13:50:00,2.2742,2.27447,2.27102,2.27342,7500000.0
2008-08-26 13:51:00,2.27409,2.27409,2.27095,2.27333,8130000.0
2008-08-26 13:52:00,2.27345,2.27476,2.27067,2.27469,12250000.0
2008-08-26 13:53:00,2.27475,2.27521,2.27113,2.27192,8250000.0
2008-08-26 13:54:00,2.27416,2.27488,2.27103,2.27327,6000000.0
2008-08-26 13:55:00,2.27303,2.27468,2.27113,2.27113,8750000.0
2008-08-26 13:56:00,2.27257,2.27493,2.27123,2.27123,9250000.0
2008-08-26 13:57:00,2.27451,2.27451,2.26982,2.26991,7500000.0
2008-08-26 13:58:00,2.26993,2.27551,2.26993,2.27269,8750000.0
2008-08-26 13:59:00,2.27471,2.2753,2.27372,2.27383,6250000.0
2008-08-26 14:00:00,2.26872,2.27355,2.26872,2.27333,8000000.0
2008-08-26 14:01:00,2.27124,2.27391,2.26989,2.27297,12750000.0
2008-08-26 14:02:00,2.27407,2.27444,2.27165,2.27405,10750000.0
2008-08-26 14:03:00,2.27085,2.27327,2.26884,2.26921,7000000.0
2008-08-26 14:04:00,2.27068,2.27203,2.26563,2.27203,5750000.0
2008-08-26 14:05:00,2.27055,2.27161,2.26731,2.26925,6250000.0
2008-08-26 14:06:00,2.26904,2.27166,2.26543,2.27112,14500000.0
2008-08-26 14:07:00,2.27272,2.27272,2.26792,2.27107,7000000.0
2008-08-26 14:08:00,2.26973,2.27166,2.26701,2.27111,10500000.0
2008-08-26 14:09:00,2.27176,2.27176,2.26829,2.26965,5500000.0
2008-08-26 14:10:00,2.27172,2.27275,2.26595,2.26874,11500000.0
2008-08-26 14:11:00,2.27032,2.27133,2.2666,2.27133,5250000.0
2008-08-26 14:12:00,2.27103,2.27165,2.26634,2.26944,8000000.0
2008-08-26 14:13:00,2.27013,2.27204,2.26887,2.27139,8000000.0
2008-08-26 14:14:00,2.2712,2.27306,2.26872,2.27156,6250000.0
2008-08-26 14:15:00,2.27145,2.27526,2.26944,2.27427,8500000.0
2008-08-26 14:16:00,2.27353,2.274,2.26974,2.27322,13250000.0
2008-08-26 14:17:00,2.27317,2.27416,2.27046,2.27414,11130000.0
2008-08-26 14:18:00,2.27292,2.27584,2.27227,2.27584,6000000.0
2008-08-26 14:19:00,2.27527,2.27548,2.26921,2.27548,13000000.0
2008-08-26 14:20:00,2.2763,2.27771,2.27016,2.27771,6750000.0
2008-08-26 14:21:00,2.27766,2.27842,2.27375,2.27685,10130000.0
2008-08-26 14:22:00,2.27286,2.27771,2.27286,2.27606,5500000.0
2008-08-26 14:23:00,2.27611,2.27888,2.27568,2.2782,7500000.0
2008-08-26 14:24:00,2.27738,2.27872,2.27468,2.27821,12880000.0
2008-08-26 14:25:00,2.27814,2.27908,2.27552,2.2785,9500000.0
2008-08-26 14:26:00,2.27867,2.27913,2.27303,2.27881,16250000.0
2008-08-26 14:27:00,2.278,2.27875,2.27659,2.27765,6630000.0
2008-08-26 14:28:00,2.27709,2.28105,2.2752,2.27815,11510000.0
2008-08-26 14:29:00,2.27895,2.27895,2.27497,2.27497,6000000.0
2008-08-26 14:30:00,2.27516,2.27908,2.27516,2.27799,7750000.0
2008-08-26 14:31:00,2.27581,2.27885,2.27537,2.27537,8890000.0
2008-08-26 14:32:00,2.2764,2.27754,2.27322,2.27713,13250000.0
2008-08-26 14:33:00,2.27742,2.27773,2.27454,2.27499,10880000.0
2008-08-26 14:34:00,2.27749,2.27749,2.27255,2.27538,10010000.0
2008-08-26 14:35:00,2.27548,2.2761,2.27097,2.27441,10630000.0
2008-08-26 14:36:00,2.27483,2.2751,2.27201,2.2751,9010000.0
2008-08-26 14:37:00,2.27177,2.2743,2.26984,2.2743,9000000.0
2008-08-26 14:38:00,2.27426,2.27426,2.26923,2.26923,6750000.0
2008-08-26 14:39:00,2.27239,2.27306,2.26797,2.26797,8500000.0
2008-08-26 14:40:00,2.273,2.27312,2.26677,2.27187,10000000.0
2008-08-26 14:41:00,2.27153,2.27348,2.26872,2.27172,6000000.0
2008-08-26 14:42:00,2.27275,2.27449,2.27091,2.27259,14130000.0
2008-08-26 14:43:00,2.27278,2.27278,2.2666,2.27102,10500000.0
2008-08-26 14:44:00,2.27114,2.27416,2.2688,2.27065,10130000.0
2008-08-26 14:45:00,2.27409,2.27414,2.26738,2.26926,5250000.0
2008-08-26 14:46:00,2.2738,2.27468,2.26972,2.26974,8000000.0
2008-08-26 14:47:00,2.2743,2.27466,2.27049,2.27348,8130000.0
2008-08-26 14:48:00,2.27472,2.27472,2.26952,2.27329,15000000.0
2008-08-26 14:49:00,2.27392,2.27485,2.26994,2.27278,9500000.0
2008-08-26 14:50:00,2.27198,2.27265,2.26855,2.27265,5500000.0
2008-08-26 14:51:00,2.27225,2.27251,2.27046,2.27184,5750000.0
2008-08-26 14:52:00,2.26988,2.27169,2.26734,2.26734,12630000.0
2008-08-26 14:53:00,2.26916,2.27128,2.26744,2.26794,8880000.0
2008-08-26 14:54:00,2.2717,2.2717,2.26711,2.26711,8500000.0
2008-08-26 14:55:00,2.27004,2.27138,2.2684,2.27031,9880000.0
2008-08-26 14:56:00,2.2702,2.27146,2.26632,2.26632,13250000.0
2008-08-26 14:57:00,2.27033,2.27038,2.2656,2.26826,9750000.0
2008-08-26 14:58:00,2.26942,2.27142,2.2659,2.26998,10250000.0
2008-08-26 14:59:00,2.27071,2.27141,2.26642,2.27141,7750000.0
2008-08-26 15:00:00,2.26959,2.27178,2.26721,2.26957,10500000.0
2008-08-26 15:01:00,2.26978,2.26978,2.26438,2.26791,5250000.0
2008-08-26 15:02:00,2.26788,2.2697,2.26489,2.26816,9250000.0
2008-08-26 15:03:00,2.26954,2.27009,2.26335,2.26633,10750000.0
2008-08-26 15:04:00,2.26844,2.27005,2.26552,2.26581,9130000.0
2008-08-26 15:05:00,2.26955,2.27065,2.2681,2.26955,11630000.0
2008-08-26 15:06:00,2.27027,2.27053,2.2665,2.26843,10380000.0
2008-08-26 15:07:00,2.2664,2.27058,2.2664,2.26943,13880000.0
2008-08-26 15:08:00,2.27063,2.27136,2.26591,2.26687,7750000.0
2008-08-26 15:09:00,2.27045,2.27074,2.26836,2.26969,11250000.0
2008-08-26 15:10:00,2.2707,2.27199,2.26841,2.27156,8750000.0
2008-08-26 15:11:00,2.26826,2.27057,2.26585,2.26954,8130000.0
2008-08-26 15:12:00,2.26873,2.26992,2.26758,2.26992,5250000.0
2008-08-26 15:13:00,2.26864,2.27037,2.26794,2.26907,5630000.0
2008-08-26 15:14:00,2.2706,2.2706,2.2657,2.27058,10010000.0
2008-08-26 15:15:00,2.26774,2.27237,2.26681,2.27181,9630000.0
2008-08-26 15:16:00,2.27098,2.272,2.26817,2.27142,13750000.0
2008-08-26 15:17:00,2.2714,2.27185,2.26899,2.26924,6000000.0
2008-08-26 15:18:00,2.26708,2.27064,2.26511,2.26985,9880000.0
2008-08-26 15:19:00,2.27032,2.27043,2.26613,2.26613,10500000.0
2008-08-26 15:20:00,2.26997,2.27,2.26747,2.27,11250000.0
2008-08-26 15:21:00,2.26551,2.26906,2.26551,2.26898,6500000.0
2008-08-26 15:22:00,2.26612,2.26971,2.26426,2.26863,11250000.0
2008-08-26 15:23:00,2.26905,2.26915,2.26355,2.26907,10130000.0
2008-08-26 15:24:00,2.26512,2.2679,2.26348,2.2679,6250000.0
2008-08-26 15:25:00,2.26868,2.26972,2.26451,2.26956,8500000.0
2008-08-26 15:26:00,2.26652,2.26904,2.26315,2.26787,6250000.0
2008-08-26 15:27:00,2.26643,2.26868,2.26251,2.26725,8750000.0
2008-08-26 15:28:00,2.26744,2.26807,2.26482,2.26708,7880000.0
2008-08-26 15:29:00,2.26421,2.2678,2.26421,2.26662,7130000.0
2008-08-26 15:30:00,2.26329,2.26754,2.26329,2.2671,10750000.0
2008-08-26 15:31:00,2.26633,2.26674,2.2635,2.26412,10250000.0
2008-08-26 15:32:00,2.26767,2.26792,2.26509,2.26744,9630000.0
2008-08-26 15:33:00,2.26408,2.2689,2.26408,2.26637,15000000.0
2008-08-26 15:34:00,2.26509,2.26674,2.26317,2.26508,7500000.0
2008-08-26 15:35:00,2.26366,2.26731,2.26366,2.26606,12250000.0
2008-08-26 15:36:00,2.26671,2.2676,2.26309,2.2667,7880000.0
2008-08-26 15:37:00,2.26697,2.26796,2.26275,2.2656,7500000.0
2008-08-26 15:38:00,2.26578,2.26794,2.26156,2.26601,12000000.0
2008-08-26 15:39:00,2.26607,2.27232,2.26299,2.26299,8250000.0
2008-08-26 15:40:00,2.26407,2.2652,2.2616,2.2652,6000000.0
2008-08-26 15:41:00,2.26288,2.26637,2.26288,2.26598,9380000.0
2008-08-26 15:42:00,2.26407,2.26494,2.26019,2.26045,6750000.0
2008-08-26 15:43:00,2.26407,2.26604,2.26251,2.26419,12250000.0
2008-08-26 15:44:00,2.26643,2.26675,2.26329,2.26387,8500000.0
2008-08-26 15:45:00,2.26508,2.26672,2.26252,2.26617,10250000.0
2008-08-26 15:46:00,2.26555,2.26682,2.26294,2.26339,6500000.0
2008-08-26 15:47:00,2.26547,2.26673,2.26294,2.26593,9750000.0
2008-08-26 15:48:00,2.26364,2.26563,2.26012,2.26467,8500000.0
2008-08-26 15:49:00,2.26402,2.27126,2.25827,2.26712,11380000.0
2008-08-26 15:50:00,2.26544,2.26617,2.26176,2.2651,10500000.0
2008-08-26 15:51:00,2.26487,2.26649,2.26231,2.26551,8130000.0
2008-08-26 15:52:00,2.2662,2.26642,2.26359,2.26546,8750000.0
2008-08-26 15:53:00,2.26275,2.2666,2.26272,2.2655,8880000.0
2008-08-26 15:54:00,2.26583,2.26703,2.26255,2.26557,6000000.0
2008-08-26 15:55:00,2.26538,2.26688,2.26278,2.26563,6250000.0
2008-08-26 15:56:00,2.2642,2.26859,2.2637,2.26859,5500000.0
2008-08-26 15:57:00,2.26799,2.26873,2.2656,2.26873,7880000.0
2008-08-26 15:58:00,2.26671,2.26773,2.26368,2.26773,7000000.0
2008-08-26 15:59:00,2.26748,2.26886,2.2652,2.2685,11500000.0
2008-08-26 16:00:00,2.26789,2.27003,2.26729,2.27003,8000000.0
2008-08-26 16:01:00,2.26781,2.2708,2.26508,2.2708,8500000.0
2008-08-26 16:02:00,2.26894,2.27018,2.26526,2.2694,13000000.0
2008-08-26 16:03:00,2.27082,2.27092,2.26567,2.26956,7000000.0
2008-08-26 16:04:00,2.27084,2.27084,2.26624,2.26824,8750000.0
2008-08-26 16:05:00,2.26903,2.27008,2.26777,2.27008,9000000.0
2008-08-26 16:06:00,2.26954,2.26978,2.26633,2.26636,7000000.0
2008-08-26 16:07:00,2.26993,2.27035,2.26665,2.26943,11750000.0
2008-08-26 16:08:00,2.26759,2.26959,2.264,2.26587,14630000.0
2008-08-26 16:09:00,2.26697,2.26876,2.26399,2.26812,6500000.0
2008-08-26 16:10:00,2.26692,2.26915,2.26215,2.26882,9750000.0
2008-08-26 16:11:00,2.26801,2.26947,2.26726,2.26947,8000000.0
2008-08-26 16:12:00,2.26743,2.27032,2.26555,2.26966,8130000.0
2008-08-26 16:13:00,2.26667,2.26791,2.26388,2.26668,8630000.0
2008-08-26 16:14:00,2.26688,2.26722,2.26462,2.26668,11510000.0
2008-08-26 16:15:00,2.26588,2.26714,2.26501,2.26656,6630000.0
2008-08-26 16:16:00,2.26758,2.26758,2.26272,2.26469,7000000.0
2008-08-26 16:17:00,2.26582,2.26582,2.26211,2.26496,12250000.0
2008-08-26 16:18:00,2.26415,2.26583,2.26042,2.2654,7500000.0
2008-08-26 16:19:00,2.26449,2.26548,2.2621,2.26313,6750000.0
2008-08-26 16:20:00,2.26434,2.26715,2.26211,2.26597,10250000.0
2008-08-26 16:21:00,2.26405,2.26604,2.26295,2.26295,7500000.0
2008-08-26 16:22:00,2.26551,2.26768,2.26457,2.26687,9250000.0
2008-08-26 16:23:00,2.266,2.26732,2.26179,2.26674,5250000.0
2008-08-26 16:24:00,2.26734,2.26734,2.26298,2.26298,5500000.0
2008-08-26 16:25:00,2.26629,2.2665,2.2612,2.26429,5130000.0
2008-08-26 16:26:00,2.26468,2.26682,2.26385,2.26546,9250000.0
2008-08-26 16:27:00,2.26576,2.26617,2.26202,2.26368,13250000.0
2008-08-26 16:28:00,2.26558,2.2666,2.26376,2.2666,9000000.0
2008-08-26 16:29:00,2.26518,2.26702,2.26409,2.26667,8630000.0
2008-08-26 16:30:00,2.26532,2.26692,2.26218,2.26483,8250000.0
2008-08-26 16:31:00,2.2662,2.26639,2.26319,2.26594,6250000.0
2008-08-26 16:32:00,2.26489,2.26579,2.26188,2.26576,7380000.0
2008-08-26 16:33:00,2.26704,2.26729,2.26321,2.26531,13010000.0
2008-08-26 16:34:00,2.26197,2.26676,2.2618,2.26676,14750000.0
2008-08-26 16:35:00,2.26606,2.26708,2.26106,2.26661,14000000.0
2008-08-26 16:36:00,2.26578,2.26678,2.26221,2.26592,12880000.0
2008-08-26 16:37:00,2.26635,2.26635,2.26445,2.26536,9750000.0
2008-08-26 16:38:00,2.26488,2.26628,2.25893,2.26525,12130000.0
2008-08-26 16:39:00,2.26407,2.26544,2.26053,2.26397,7630000.0
2008-08-26 16:40:00,2.26486,2.26605,2.26254,2.26518,8500000.0
2008-08-26 16:41:00,2.26513,2.26643,2.26256,2.26256,6000000.0
2008-08-26 16:42:00,2.26382,2.26499,2.26163,2.26322,6250000.0
2008-08-26 16:43:00,2.2657,2.26618,2.2633,2.26436,11750000.0
2008-08-26 16:44:00,2.26498,2.26652,2.26168,2.26499,10000000.0
2008-08-26 16:45:00,2.26233,2.26568,2.26115,2.26518,11250000.0
2008-08-26 16:46:00,2.26414,2.26492,2.2611,2.26338,7000000.0
2008-08-26 16:47:00,2.26308,2.26443,2.26174,2.26344,13250000.0
2008-08-26 16:48:00,2.26342,2.26404,2.26075,2.26317,9750000.0
2008-08-26 16:49:00,2.26285,2.26498,2.26076,2.26386,10380000.0
2008-08-26 16:50:00,2.26348,2.26454,2.26072,2.26305,6500000.0
2008-08-26 16:51:00,2.26092,2.26336,2.2584,2.2624,8750000.0
2008-08-26 16:52:00,2.26358,2.26358,2.26116,2.2624,7750000.0
2008-08-26 16:53:00,2.26312,2.26414,2.2579,2.26402,15630000.0
2008-08-26 16:54:00,2.26165,2.2655,2.25988,2.2655,6750000.0
2008-08-26 16:55:00,2.26412,2.26435,2.25952,2.26236,6750000.0
2008-08-26 16:56:00,2.26456,2.26479,2.26105,2.26401,10510000.0
2008-08-26 16:57:00,2.26384,2.26649,2.26324,2.26435,6750000.0
2008-08-26 16:58:00,2.26129,2.26569,2.26063,2.26515,8500000.0
2008-08-26 16:59:00,2.26436,2.26483,2.2612,2.26483,7500000.0
2008-08-26 17:00:00,2.2648,2.26514,2.26262,2.26262,6630000.0
2008-08-26 17:01:00,2.26456,2.2647,2.26253,2.26391,8500000.0
2008-08-26 17:02:00,2.26496,2.26506,2.26072,2.26506,7250000.0
2008-08-26 17:03:00,2.26292,2.26511,2.26037,2.26041,8750000.0
2008-08-26 17:04:00,2.26393,2.26452,2.26219,2.26265,15750000.0
2008-08-26 17:05:00,2.26363,2.26385,2.26064,2.26314,6000000.0
2008-08-26 17:06:00,2.26193,2.26341,2.26146,2.26341,5750000.0
2008-08-26 17:07:00,2.26261,2.26261,2.2606,2.26236,9000000.0
2008-08-26 17:08:00,2.26096,2.26223,2.25983,2.26032,10250000.0
2008-08-26 17:09:00,2.25983,2.26239,2.25957,2.26027,9000000.0
2008-08-26 17:10:00,2.25981,2.26297,2.25687,2.26297,11000000.0
2008-08-26 17:11:00,2.26201,2.26241,2.26067,2.26097,5250000.0
2008-08-26 17:12:00,2.26175,2.26253,2.25915,2.2624,7000000.0
2008-08-26 17:13:00,2.26232,2.26232,2.25937,2.26134,9750000.0
2008-08-26 17:14:00,2.26348,2.26352,2.25877,2.26243,10750000.0
2008-08-26 17:15:00,2.25834,2.26222,2.25556,2.26075,10500000.0
2008-08-26 17:16:00,2.26227,2.26272,2.25863,2.26269,8380000.0
2008-08-26 17:17:00,2.26075,2.26195,2.25924,2.26195,8000000.0
2008-08-26 17:18:00,2.25732,2.2626,2.25732,2.26061,6130000.0
2008-08-26 17:19:00,2.25762,2.2621,2.25762,2.2621,13000000.0
2008-08-26 17:20:00,2.26161,2.2625,2.26103,2.26186,5880000.0
2008-08-26 17:21:00,2.26105,2.26283,2.25784,2.26105,7000000.0
2008-08-26 17:22:00,2.25869,2.26107,2.25869,2.26084,11750000.0
2008-08-26 17:23:00,2.25969,2.2612,2.25693,2.26077,12750000.0
2008-08-26 17:24:00,2.25689,2.26037,2.25608,2.26005,10000000.0
2008-08-26 17:25:00,2.25989,2.26581,2.25941,2.26263,8000000.0
2008-08-26 17:26:00,2.26049,2.26128,2.25688,2.26098,11500000.0
2008-08-26 17:27:00,2.26116,2.26116,2.2581,2.2602,7510000.0
2008-08-26 17:28:00,2.25801,2.2611,2.25738,2.26064,7000000.0
2008-08-26 17:29:00,2.25712,2.26165,2.25473,2.25945,9380000.0
2008-08-26 17:30:00,2.26289,2.26304,2.25989,2.26117,7250000.0
2008-08-26 17:31:00,2.26218,2.26221,2.26003,2.26006,10500000.0
2008-08-26 17:32:00,2.26211,2.26522,2.25789,2.26339,7250000.0
2008-08-26 17:33:00,2.26317,2.26398,2.25975,2.2624,5500000.0
2008-08-26 17:34:00,2.26297,2.26305,2.26001,2.26228,8750000.0
2008-08-26 17:35:00,2.2618,2.263,2.25894,2.26207,9000000.0
2008-08-26 17:36:00,2.26246,2.26484,2.26147,2.26379,6500000.0
2008-08-26 17:37:00,2.26542,2.26542,2.26047,2.26218,6500000.0
2008-08-26 17:38:00,2.26264,2.26335,2.26037,2.26288,9250000.0
2008-08-26 17:39:00,2.25977,2.26261,2.2575,2.26124,7250000.0
2008-08-26 17:40:00,2.26174,2.26181,2.25741,2.26181,5500000.0
2008-08-26 17:41:00,2.26026,2.26233,2.25856,2.26045,7260000.0
2008-08-26 17:42:00,2.26347,2.26347,2.25601,2.26046,10500000.0
2008-08-26 17:43:00,2.2612,2.26344,2.26083,2.26344,5500000.0
2008-08-26 17:44:00,2.2623,2.26373,2.25829,2.25969,10500000.0
2008-08-26 17:45:00,2.26179,2.26179,2.25807,2.26116,8000000.0
2008-08-26 17:46:00,2.25978,2.26275,2.25812,2.26093,7630000.0
2008-08-26 17:47:00,2.26206,2.26295,2.25983,2.26295,6750000.0
2008-08-26 17:48:00,2.25816,2.26291,2.25816,2.2615,7750000.0
2008-08-26 17:49:00,2.26023,2.26288,2.25957,2.25957,9630000.0
2008-08-26 17:50:00,2.25923,2.2621,2.25593,2.25643,9750000.0
2008-08-26 17:51:00,2.25912,2.26195,2.25827,2.26151,8500000.0
2008-08-26 17:52:00,2.26114,2.26178,2.25796,2.2587,12750000.0
2008-08-26 17:53:00,2.26177,2.26177,2.26074,2.26173,6750000.0
2008-08-26 17:54:00,2.26216,2.26341,2.25522,2.26341,12250000.0
2008-08-26 17:55:00,2.2613,2.26353,2.25977,2.26151,10000000.0
2008-08-26 17:56:00,2.26249,2.2629,2.25889,2.26178,11880000.0
2008-08-26 17:57:00,2.26093,2.26277,2.25979,2.26036,16880000.0
2008-08-26 17:58:00,2.261,2.26367,2.26085,2.26202,8630000.0
2008-08-26 17:59:00,2.25941,2.2625,2.25796,2.26236,8750000.0
2008-08-26 18:00:00,2.26244,2.26322,2.25994,2.26103,9750000.0
2008-08-26 18:01:00,2.26248,2.26248,2.25757,2.26171,7250000.0
2008-08-26 18:02:00,2.26286,2.26381,2.2597,2.26368,13250000.0
2008-08-26 18:03:00,2.26346,2.26483,2.25894,2.25894,14000000.0
2008-08-26 18:04:00,2.26146,2.2638,2.25748,2.25926,12500000.0
2008-08-26 18:05:00,2.26466,2.26472,2.26136,2.26381,7000000.0
2008-08-26 18:06:00,2.26388,2.26452,2.26053,2.26333,9250000.0
2008-08-26 18:07:00,2.26336,2.26336,2.25929,2.26182,6750000.0
2008-08-26 18:08:00,2.26187,2.26409,2.26173,2.26299,14250000.0
2008-08-26 18:09:00,2.26351,2.26351,2.26001,2.26322,6250000.0
2008-08-26 18:10:00,2.26357,2.26378,2.26104,2.26104,6500000.0
2008-08-26 18:11:00,2.26272,2.26399,2.26151,2.26287,8630000.0
2008-08-26 18:12:00,2.26143,2.26245,2.26136,2.26147,5500000.0
2008-08-26 18:13:00,2.26454,2.26454,2.26032,2.26089,7750000.0
2008-08-26 18:14:00,2.26453,2.26453,2.25793,2.2607,8750000.0
2008-08-26 18:15:00,2.26376,2.26376,2.26047,2.26352,7500000.0
2008-08-26 18:16:00,2.2632,2.26383,2.25752,2.26287,8250000.0
2008-08-26 18:17:00,2.26302,2.26405,2.25908,2.26384,12500000.0
2008-08-26 18:18:00,2.26268,2.26453,2.26023,2.26241,5750000.0
2008-08-26 18:19:00,2.26435,2.26695,2.26241,2.26456,14880000.0
2008-08-26 18:20:00,2.26661,2.26738,2.26331,2.26647,11380000.0
2008-08-26 18:21:00,2.26619,2.2666,2.26086,2.2666,12500000.0
2008-08-26 18:22:00,2.26562,2.26691,2.26282,2.26469,7000000.0
2008-08-26 18:23:00,2.26584,2.26672,2.26277,2.26277,8000000.0
2008-08-26 18:24:00,2.26309,2.2668,2.26309,2.2668,7380000.0
2008-08-26 18:25:00,2.26605,2.26623,2.26394,2.26394,7750000.0
2008-08-26 18:26:00,2.26547,2.26679,2.26309,2.26621,6500000.0
2008-08-26 18:27:00,2.26662,2.26662,2.26258,2.26258,5630000.0
2008-08-26 18:28:00,2.26438,2.26508,2.26264,2.26483,7750000.0
2008-08-26 18:29:00,2.26303,2.26581,2.26117,2.26536,8500000.0
2008-08-26 18:30:00,2.26679,2.26679,2.26169,2.26527,15010000.0
2008-08-26 18:31:00,2.26591,2.26659,2.26496,2.26659,8250000.0
2008-08-26 18:32:00,2.26728,2.26732,2.26225,2.26225,7750000.0
2008-08-26 18:33:00,2.26609,2.26698,2.26185,2.26366,11000000.0
2008-08-26 18:34:00,2.26619,2.26652,2.26457,2.26631,8750000.0
2008-08-26 18:35:00,2.26792,2.26792,2.26154,2.26567,10250000.0
2008-08-26 18:36:00,2.26629,2.26715,2.26339,2.26715,5500000.0
2008-08-26 18:37:00,2.2663,2.26755,2.26334,2.26652,10250000.0
2008-08-26 18:38:00,2.26804,2.26819,2.26558,2.26639,9500000.0
2008-08-26 18:39:00,2.26779,2.26866,2.26383,2.26734,9750000.0
2008-08-26 18:40:00,2.26767,2.268,2.26357,2.2674,8250000.0
2008-08-26 18:41:00,2.26808,2.26835,2.26386,2.26835,7000000.0
2008-08-26 18:42:00,2.26913,2.26913,2.26203,2.26911,8500000.0
2008-08-26 18:43:00,2.26702,2.26902,2.26406,2.26747,8630000.0
2008-08-26 18:44:00,2.26631,2.26906,2.26434,2.2681,9750000.0
2008-08-26 18:45:00,2.26681,2.26879,2.26406,2.26811,6380000.0
2008-08-26 18:46:00,2.26948,2.26948,2.26444,2.26737,7500000.0
2008-08-26 18:47:00,2.26824,2.26876,2.26688,2.26802,7000000.0
2008-08-26 18:48:00,2.26707,2.26974,2.26433,2.26798,7880000.0
2008-08-26 18:49:00,2.26819,2.26962,2.26431,2.26729,9000000.0
2008-08-26 18:50:00,2.2659,2.26797,2.2659,2.26797,8130000.0
2008-08-26 18:51:00,2.26582,2.26845,2.26582,2.26681,8880000.0
2008-08-26 18:52:00,2.26716,2.26768,2.26474,2.26677,9750000.0
2008-08-26 18:53:00,2.26528,2.26768,2.26351,2.26586,11630000.0
2008-08-26 18:54:00,2.26652,2.26652,2.26451,2.26456,9000000.0
2008-08-26 18:55:00,2.26659,2.26683,2.26241,2.26504,5130000.0
2008-08-26 18:56:00,2.26655,2.26804,2.26388,2.26451,13250000.0
2008-08-26 18:57:00,2.26346,2.26697,2.26346,2.26629,10010000.0
2008-08-26 18:58:00,2.26609,2.26823,2.26409,2.26592,9750000.0
2008-08-26 18:59:00,2.26784,2.26784,2.2642,2.26575,8250000.0
2008-08-26 19:00:00,2.2651,2.26799,2.26439,2.26799,7500000.0
2008-08-26 19:01:00,2.26588,2.26728,2.26397,2.26728,9250000.0
2008-08-26 19:02:00,2.26622,2.26679,2.2635,2.26622,7130000.0
2008-08-26 19:03:00,2.26371,2.26733,2.26371,2.26733,8750000.0
2008-08-26 19:04:00,2.26707,2.26816,2.26409,2.26576,11500000.0
2008-08-26 19:05:00,2.266,2.2668,2.26461,2.2654,6250000.0
2008-08-26 19:06:00,2.26651,2.26773,2.26338,2.26704,17000000.0
2008-08-26 19:07:00,2.26564,2.26884,2.26564,2.26599,5500000.0
2008-08-26 19:08:00,2.26607,2.26888,2.26209,2.26842,10250000.0
2008-08-26 19:09:00,2.26934,2.26934,2.26578,2.2685,8250000.0
2008-08-26 19:10:00,2.26947,2.26947,2.26599,2.26599,10750000.0
2008-08-26 19:11:00,2.26898,2.2708,2.26597,2.2669,10750000.0
2008-08-26 19:12:00,2.26658,2.2701,2.26562,2.26813,7250000.0
2008-08-26 19:13:00,2.26925,2.2697,2.2624,2.26921,10500000.0
2008-08-26 19:14:00,2.2693,2.2693,2.26556,2.2689,8380000.0
2008-08-26 19:15:00,2.26786,2.2698,2.26535,2.26836,5500000.0
2008-08-26 19:16:00,2.26903,2.26975,2.26582,2.26975,11630000.0
2008-08-26 19:17:00,2.26877,2.26882,2.26465,2.26824,13500000.0
2008-08-26 19:18:00,2.26643,2.26866,2.26482,2.26482,7000000.0
2008-08-26 19:19:00,2.26619,2.2675,2.26375,2.26375,7500000.0
2008-08-26 19:20:00,2.26636,2.26831,2.26636,2.26725,5250000.0
2008-08-26 19:21:00,2.26611,2.26819,2.26608,2.26656,6000000.0
2008-08-26 19:22:00,2.26887,2.26911,2.26673,2.26911,8500000.0
2008-08-26 19:23:00,2.26966,2.26982,2.26749,2.268,8750000.0
2008-08-26 19:24:00,2.26465,2.26858,2.26455,2.26858,15250000.0
2008-08-26 19:25:00,2.26594,2.26861,2.26571,2.26776,7500000.0
2008-08-26 19:26:00,2.26448,2.26927,2.26448,2.26854,11750000.0
2008-08-26 19:27:00,2.26566,2.26704,2.26292,2.26399,7750000.0
2008-08-26 19:28:00,2.26817,2.26817,2.26432,2.26586,10880000.0
2008-08-26 19:29:00,2.26585,2.26859,2.26439,2.26642,8750000.0
2008-08-26 19:30:00,2.2671,2.2671,2.26254,2.26444,7000000.0
2008-08-26 19:31:00,2.26701,2.26755,2.26313,2.26595,6250000.0
2008-08-26 19:32:00,2.26529,2.26762,2.26356,2.26749,6000000.0
2008-08-26 19:33:00,2.26538,2.26738,2.26166,2.26738,10250000.0
2008-08-26 19:34:00,2.26777,2.26887,2.26462,2.26527,8130000.0
2008-08-26 19:35:00,2.26873,2.26873,2.2669,2.26833,5250000.0
2008-08-26 19:36:00,2.26552,2.26848,2.26478,2.26523,11880000.0
2008-08-26 19:37:00,2.26684,2.26899,2.26332,2.26865,12000000.0
2008-08-26 19:38:00,2.2666,2.26846,2.26612,2.26846,7500000.0
2008-08-26 19:39:00,2.26371,2.26992,2.26371,2.26649,10750000.0
2008-08-26 19:40:00,2.26688,2.26969,2.26523,2.26969,9380000.0
2008-08-26 19:41:00,2.26162,2.26891,2.26162,2.26451,15500000.0
2008-08-26 19:42:00,2.26647,2.26954,2.26461,2.26839,9000000.0
2008-08-26 19:43:00,2.26679,2.26843,2.26347,2.26638,10250000.0
2008-08-26 19:44:00,2.26686,2.26898,2.26685,2.26854,5250000.0
2008-08-26 19:45:00,2.26834,2.26906,2.26443,2.26572,7260000.0
2008-08-26 19:46:00,2.26519,2.26783,2.26287,2.26618,11750000.0
2008-08-26 19:47:00,2.26659,2.26793,2.26466,2.26621,6250000.0
2008-08-26 19:48:00,2.26668,2.26915,2.26427,2.26828,7750000.0
2008-08-26 19:49:00,2.26543,2.26788,2.26322,2.26322,10500000.0
2008-08-26 19:50:00,2.26752,2.26752,2.26394,2.26394,8630000.0
2008-08-26 19:51:00,2.2663,2.26857,2.26619,2.26857,5250000.0
2008-08-26 19:52:00,2.26735,2.26798,2.26691,2.26691,9130000.0
2008-08-26 19:53:00,2.26576,2.26817,2.26461,2.26817,7880000.0
2008-08-26 19:54:00,2.26742,2.26835,2.2628,2.26654,17630000.0
2008-08-26 19:55:00,2.26709,2.26903,2.26447,2.26764,8630000.0
2008-08-26 19:56:00,2.26594,2.2692,2.26439,2.2688,9500000.0
2008-08-26 19:57:00,2.26509,2.2679,2.26319,2.26609,8500000.0
2008-08-26 19:58:00,2.26532,2.26838,2.26318,2.26648,9750000.0
2008-08-26 19:59:00,2.26653,2.26805,2.26195,2.26805,5500000.0
2008-08-26 20:00:00,2.26721,2.26878,2.26405,2.26649,13630000.0
2008-08-26 20:01:00,2.26741,2.26831,2.26532,2.26751,7750000.0
2008-08-26 20:02:00,2.26879,2.26879,2.26243,2.26769,8000000.0
2008-08-26 20:03:00,2.26659,2.26825,2.26516,2.2673,9500000.0
2008-08-26 20:04:00,2.26608,2.26955,2.26608,2.26835,6000000.0
2008-08-26 20:05:00,2.2687,2.2687,2.25943,2.26669,11000000.0
2008-08-26 20:06:00,2.26637,2.2665,2.26198,2.26646,7750000.0
2008-08-26 20:07:00,2.26487,2.26736,2.26318,2.26598,7250000.0
2008-08-26 20:08:00,2.26665,2.26744,2.26457,2.26457,6000000.0
2008-08-26 20:09:00,2.26859,2.26859,2.26204,2.26563,11500000.0
2008-08-26 20:10:00,2.26493,2.26729,2.26241,2.26534,7000000.0
2008-08-26 20:11:00,2.26622,2.26735,2.26234,2.26674,9250000.0
2008-08-26 20:12:00,2.26677,2.26745,2.26587,2.26587,7000000.0
2008-08-26 20:13:00,2.26712,2.26793,2.26024,2.26146,10880000.0
2008-08-26 20:14:00,2.26662,2.26755,2.26216,2.26216,7000000.0
2008-08-26 20:15:00,2.26771,2.26831,2.26267,2.26402,12500000.0
2008-08-26 20:16:00,2.26798,2.26798,2.26387,2.26714,10250000.0
2008-08-26 20:17:00,2.26599,2.26856,2.26417,2.26417,7750000.0
2008-08-26 20:18:00,2.26689,2.26806,2.26494,2.26678,9380000.0
2008-08-26 20:19:00,2.26616,2.26724,2.26459,2.26724,10000000.0
2008-08-26 20:20:00,2.26724,2.26819,2.26388,2.26388,5250000.0
2008-08-26 20:21:00,2.26645,2.26691,2.26226,2.2653,12250000.0
2008-08-26 20:22:00,2.26392,2.26632,2.26392,2.26555,9500000.0
2008-08-26 20:23:00,2.26434,2.26705,2.26368,2.26418,9000000.0
2008-08-26 20:24:00,2.26595,2.26655,2.26179,2.2644,9000000.0
2008-08-26 20:25:00,2.26335,2.26684,2.26315,2.26315,7130000.0
2008-08-26 20:26:00,2.26545,2.26579,2.26406,2.26486,6500000.0
2008-08-26 20:27:00,2.26499,2.26589,2.26263,2.26571,8500000.0
2008-08-26 20:28:00,2.26594,2.2665,2.26308,2.2644,15250000.0
2008-08-26 20:29:00,2.26105,2.26607,2.26105,2.26551,13750000.0
2008-08-26 20:30:00,2.2652,2.26569,2.26427,2.26548,9250000.0
2008-08-26 20:31:00,2.2606,2.26498,2.26028,2.26464,15630000.0
2008-08-26 20:32:00,2.26565,2.26665,2.26275,2.26281,11750000.0
2008-08-26 20:33:00,2.26216,2.26577,2.26216,2.26334,9500000.0
2008-08-26 20:34:00,2.26525,2.2671,2.26005,2.26563,14630000.0
2008-08-26 20:35:00,2.2632,2.2665,2.2632,2.26554,9750000.0
2008-08-26 20:36:00,2.26589,2.26654,2.26368,2.26518,13250000.0
2008-08-26 20:37:00,2.26435,2.26644,2.26126,2.26437,8500000.0
2008-08-26 20:38:00,2.26484,2.26539,2.25997,2.26539,10500000.0
2008-08-26 20:39:00,2.26578,2.26632,2.26283,2.26283,7500000.0
2008-08-26 20:40:00,2.26361,2.26672,2.26286,2.26286,6130000.0
2008-08-26 20:41:00,2.26533,2.26667,2.26417,2.2661,11130000.0
2008-08-26 20:42:00,2.26235,2.26537,2.26039,2.26537,7500000.0
2008-08-26 20:43:00,2.26492,2.26765,2.2634,2.2634,6750000.0
2008-08-26 20:44:00,2.26016,2.26498,2.26016,2.26498,5630000.0
2008-08-26 20:45:00,2.26545,2.26598,2.26354,2.26461,9750000.0
2008-08-26 20:46:00,2.26089,2.26627,2.26089,2.26565,7500000.0
2008-08-26 20:47:00,2.26591,2.266,2.26297,2.26347,10500000.0
2008-08-26 20:48:00,2.26508,2.26557,2.26265,2.26496,7750000.0
2008-08-26 20:49:00,2.2653,2.26584,2.26143,2.26378,10010000.0
2008-08-26 20:50:00,2.26549,2.26706,2.26394,2.26394,8750000.0
2008-08-26 20:51:00,2.26367,2.2662,2.26367,2.2662,8500000.0
2008-08-26 20:52:00,2.26503,2.26516,2.26093,2.26093,9380000.0
2008-08-26 20:53:00,2.26548,2.26591,2.2611,2.26377,7750000.0
2008-08-26 20:54:00,2.26265,2.2673,2.26184,2.26184,13000000.0
2008-08-26 20:55:00,2.26415,2.26545,2.26071,2.26333,11500000.0
2008-08-26 20:56:00,2.26457,2.26583,2.26182,2.2646,6000000.0
2008-08-26 20:57:00,2.26228,2.26526,2.26114,2.26489,7750000.0
2008-08-26 20:58:00,2.26381,2.2644,2.26136,2.2644,6130000.0
2008-08-26 20:59:00,2.26292,2.26489,2.26145,2.26434,5250000.0
2008-08-26 21:00:00,2.26529,2.26529,2.26365,2.26526,6250000.0
2008-08-26 21:01:00,2.26479,2.26577,2.26011,2.26011,6000000.0
2008-08-26 21:02:00,2.26506,2.26506,2.26251,2.26267,10510000.0
2008-08-26 21:03:00,2.26262,2.2654,2.26048,2.2654,5250000.0
2008-08-26 21:04:00,2.26431,2.26532,2.25921,2.26501,12880000.0
2008-08-26 21:05:00,2.26138,2.26507,2.25712,2.26195,10760000.0
2008-08-26 21:06:00,2.26286,2.2645,2.26018,2.26424,10880000.0
2008-08-26 21:07:00,2.2631,2.26489,2.2631,2.26318,8000000.0
2008-08-26 21:08:00,2.26517,2.26595,2.26345,2.26345,8500000.0
2008-08-26 21:09:00,2.25992,2.26384,2.25901,2.2608,7250000.0
2008-08-26 21:10:00,2.26381,2.2657,2.25997,2.26288,10250000.0
2008-08-26 21:11:00,2.25943,2.26475,2.25943,2.26239,9000000.0
2008-08-26 21:12:00,2.26355,2.2652,2.25971,2.2652,9380000.0
2008-08-26 21:13:00,2.26278,2.26581,2.26064,2.26581,7000000.0
2008-08-26 21:14:00,2.26305,2.26595,2.26224,2.2649,11250000.0
2008-08-26 21:15:00,2.26622,2.26622,2.26104,2.26104,6000000.0
2008-08-26 21:16:00,2.26368,2.26572,2.26368,2.26499,16500000.0
2008-08-26 21:17:00,2.26341,2.26514,2.26215,2.26215,5880000.0
2008-08-26 21:18:00,2.26408,2.2671,2.26183,2.26701,8000000.0
2008-08-26 21:19:00,2.26635,2.26677,2.26407,2.26465,7500000.0
2008-08-26 21:20:00,2.26483,2.26652,2.2641,2.26635,8750000.0
2008-08-26 21:21:00,2.2661,2.2668,2.26079,2.2618,11250000.0
2008-08-26 21:22:00,2.26497,2.26603,2.25912,2.26497,6000000.0
2008-08-26 21:23:00,2.26621,2.26621,2.26147,2.26614,12250000.0
2008-08-26 21:24:00,2.26553,2.26673,2.26107,2.26461,8500000.0
2008-08-26 21:25:00,2.2629,2.26583,2.2629,2.26514,13380000.0
2008-08-26 21:26:00,2.266,2.26781,2.26475,2.2669,6500000.0
2008-08-26 21:27:00,2.26677,2.26763,2.26333,2.26723,8380000.0
2008-08-26 21:28:00,2.2633,2.26698,2.2633,2.2668,8500000.0
2008-08-26 21:29:00,2.26277,2.26712,2.26277,2.26601,11500000.0
2008-08-26 21:30:00,2.26738,2.26764,2.26324,2.26746,7750000.0
2008-08-26 21:31:00,2.26576,2.26757,2.2619,2.26757,7500000.0
2008-08-26 21:32:00,2.26574,2.26748,2.26358,2.26694,10500000.0
2008-08-26 21:34:00,2.26803,2.26803,2.26278,2.26689,7750000.0
2008-08-26 21:35:00,2.2654,2.26856,2.26304,2.26376,11250000.0
2008-08-26 21:36:00,2.26561,2.26707,2.26303,2.26303,7000000.0
2008-08-26 21:37:00,2.26514,2.26749,2.26314,2.26635,12250000.0
2008-08-26 21:38:00,2.26131,2.2659,2.26131,2.26589,8500000.0
2008-08-26 21:39:00,2.26387,2.26654,2.26125,2.26392,12750000.0
2008-08-26 21:40:00,2.26623,2.26671,2.26338,2.26558,11500000.0
2008-08-26 21:41:00,2.2666,2.26791,2.26328,2.26791,5630000.0
2008-08-26 21:42:00,2.26567,2.26729,2.26471,2.26543,6630000.0
2008-08-26 21:43:00,2.26693,2.26728,2.26412,2.26701,13380000.0
2008-08-26 21:44:00,2.26481,2.26711,2.26167,2.26711,6250000.0
2008-08-26 21:45:00,2.26528,2.26631,2.26268,2.2647,8380000.0
2008-08-26 21:46:00,2.26292,2.26643,2.26292,2.26632,11000000.0
2008-08-26 21:47:00,2.26604,2.26639,2.26168,2.26458,10000000.0
2008-08-26 21:48:00,2.26477,2.26633,2.26266,2.26633,11500000.0
2008-08-26 21:49:00,2.26416,2.26716,2.26265,2.26716,10750000.0
2008-08-26 21:50:00,2.26709,2.26761,2.26158,2.26694,9010000.0
2008-08-26 21:51:00,2.2678,2.26815,2.2629,2.26404,12000000.0
2008-08-26 21:52:00,2.26407,2.26647,2.26261,2.26366,6750000.0
2008-08-26 21:53:00,2.26578,2.26665,2.26211,2.266,11250000.0
2008-08-26 21:54:00,2.26441,2.26549,2.26117,2.26549,9500000.0
2008-08-26 21:55:00,2.26249,2.26594,2.26249,2.26585,9500000.0
2008-08-26 21:56:00,2.26635,2.26635,2.26426,2.26426,7750000.0
2008-08-26 21:57:00,2.26471,2.26593,2.26119,2.26519,13500000.0
2008-08-26 21:58:00,2.26624,2.26624,2.26387,2.266,10500000.0
2008-08-26 21:59:00,2.26707,2.26707,2.26084,2.26084,9250000.0
2008-08-26 22:00:00,2.26505,2.2667,2.26408,2.26408,6000000.0
2008-08-26 22:01:00,2.26642,2.26673,2.26307,2.26627,8500000.0
2008-08-26 22:02:00,2.26433,2.26847,2.26433,2.26779,8500000.0
2008-08-26 22:03:00,2.26396,2.26641,2.26302,2.2646,13880000.0
2008-08-26 22:04:00,2.26457,2.26662,2.26212,2.26564,7000000.0
2008-08-26 22:05:00,2.2659,2.2659,2.26397,2.26397,7500000.0
2008-08-26 22:06:00,2.26588,2.26697,2.26213,2.26697,15250000.0
2008-08-26 22:07:00,2.2656,2.26613,2.26188,2.26547,6750000.0
2008-08-26 22:08:00,2.2652,2.26782,2.26339,2.26641,11250000.0
2008-08-26 22:09:00,2.26278,2.26584,2.26108,2.26552,6880000.0
2008-08-26 22:10:00,2.26577,2.26577,2.26299,2.26359,6250000.0
2008-08-26 22:11:00,2.26539,2.2656,2.263,2.26347,8000000.0
2008-08-26 22:12:00,2.26313,2.26598,2.26313,2.26533,5500000.0
2008-08-26 22:13:00,2.26472,2.26593,2.26277,2.2656,8130000.0
2008-08-26 22:14:00,2.26522,2.26565,2.26288,2.26521,9750000.0
2008-08-26 22:15:00,2.26404,2.26579,2.26163,2.26163,10000000.0
2008-08-26 22:16:00,2.26476,2.26547,2.26197,2.26541,5500000.0
2008-08-26 22:17:00,2.26505,2.26576,2.2588,2.26531,6250000.0
2008-08-26 22:18:00,2.26453,2.26605,2.2636,2.26566,6000000.0
2008-08-26 22:19:00,2.26511,2.26626,2.26475,2.26615,7750000.0
2008-08-26 22:20:00,2.26472,2.26628,2.26061,2.26618,10750000.0
2008-08-26 22:21:00,2.26478,2.26629,2.26344,2.26352,14750000.0
2008-08-26 22:22:00,2.26338,2.2655,2.26338,2.26529,5250000.0
2008-08-26 22:23:00,2.26371,2.26633,2.26371,2.26491,11750000.0
2008-08-26 22:24:00,2.26435,2.2658,2.26097,2.26312,8000000.0
2008-08-26 22:25:00,2.26433,2.2651,2.26076,2.26372,6250000.0
2008-08-26 22:26:00,2.26553,2.26562,2.26398,2.264,6250000.0
2008-08-26 22:27:00,2.26573,2.26613,2.26223,2.26613,10630000.0
2008-08-26 22:28:00,2.26507,2.26525,2.2625,2.26293,7130000.0
2008-08-26 22:29:00,2.2653,2.2653,2.25959,2.26428,8630000.0
2008-08-26 22:30:00,2.2659,2.2659,2.26094,2.26345,11390000.0
2008-08-26 22:31:00,2.2654,2.26586,2.26372,2.2647,5880000.0
2008-08-26 22:32:00,2.26113,2.26524,2.26113,2.26524,9750000.0
2008-08-26 22:33:00,2.26296,2.26563,2.26074,2.26355,11130000.0
2008-08-26 22:34:00,2.26389,2.26461,2.26257,2.26283,11250000.0
2008-08-26 22:35:00,2.26365,2.26468,2.26054,2.26323,7000000.0
2008-08-26 22:36:00,2.26588,2.26588,2.26124,2.26488,5500000.0
2008-08-26 22:37:00,2.26259,2.26602,2.26259,2.26509,7880000.0
2008-08-26 22:38:00,2.26521,2.26527,2.26102,2.26385,22500000.0
2008-08-26 22:39:00,2.26367,2.26501,2.2608,2.26394,13750000.0
2008-08-26 22:40:00,2.26375,2.26548,2.26375,2.26425,8630000.0
2008-08-26 22:41:00,2.26374,2.26533,2.26137,2.26533,12250000.0
2008-08-26 22:42:00,2.26429,2.26522,2.26319,2.2647,8500000.0
2008-08-26 22:43:00,2.26457,2.26667,2.26372,2.26408,14500000.0
2008-08-26 22:44:00,2.26024,2.2651,2.26024,2.2634,6000000.0
2008-08-26 22:45:00,2.26467,2.26514,2.26141,2.26141,5250000.0
2008-08-26 22:46:00,2.26157,2.26519,2.26157,2.26519,6000000.0
2008-08-26 22:47:00,2.26437,2.26504,2.26195,2.26323,12250000.0
2008-08-26 22:48:00,2.26524,2.26581,2.264,2.26447,9500000.0
2008-08-26 22:49:00,2.26388,2.26634,2.26388,2.26578,8130000.0
2008-08-26 22:50:00,2.26563,2.26594,2.26122,2.26594,11250000.0
2008-08-26 22:52:00,2.26433,2.26607,2.26433,2.26439,6750000.0
2008-08-26 22:53:00,2.2649,2.26695,2.26264,2.26526,12250000.0
2008-08-26 22:54:00,2.26489,2.26637,2.26125,2.26486,11000000.0
2008-08-26 22:55:00,2.26454,2.26674,2.2632,2.26674,16630000.0
2008-08-26 22:56:00,2.26511,2.26616,2.26467,2.26467,5500000.0
2008-08-26 22:57:00,2.26652,2.26653,2.26468,2.26468,14250000.0
2008-08-26 22:58:00,2.26547,2.26547,2.26373,2.26434,6500000.0
2008-08-26 22:59:00,2.26429,2.26633,2.2623,2.26586,11500000.0
2008-08-26 23:00:00,2.26726,2.26726,2.26532,2.26562,11750000.0
2008-08-26 23:01:00,2.26221,2.26762,2.26221,2.26592,8500000.0
2008-08-26 23:02:00,2.26649,2.26702,2.26302,2.26598,7250000.0
2008-08-26 23:03:00,2.26485,2.26692,2.26369,2.26692,5500000.0
2008-08-26 23:04:00,2.26397,2.26662,2.26309,2.26545,6500000.0
2008-08-26 23:05:00,2.26606,2.26712,2.26487,2.26631,7750000.0
2008-08-26 23:06:00,2.26661,2.26661,2.26357,2.26627,6750000.0
2008-08-26 23:07:00,2.26539,2.2665,2.26279,2.26636,5250000.0
2008-08-26 23:08:00,2.26285,2.26647,2.2621,2.26527,6500000.0
2008-08-26 23:09:00,2.26429,2.26608,2.26221,2.26485,6630000.0
2008-08-26 23:10:00,2.26333,2.26657,2.26257,2.26257,10000000.0
2008-08-26 23:11:00,2.26584,2.26696,2.26163,2.26661,7000000.0
2008-08-26 23:12:00,2.26212,2.26566,2.2618,2.2618,10000000.0
2008-08-26 23:13:00,2.26515,2.26631,2.26403,2.26527,8500000.0
2008-08-26 23:14:00,2.26436,2.26739,2.26306,2.26739,7000000.0
2008-08-26 23:15:00,2.26727,2.26727,2.26489,2.26633,11250000.0
2008-08-26 23:16:00,2.26629,2.26756,2.26328,2.267,6000000.0
2008-08-26 23:17:00,2.26345,2.26658,2.2623,2.26642,10750000.0
2008-08-26 23:18:00,2.26519,2.26741,2.26222,2.26542,13250000.0
2008-08-26 23:19:00,2.26713,2.26713,2.26277,2.2665,10500000.0
2008-08-26 23:20:00,2.26253,2.26713,2.26233,2.26586,9250000.0
2008-08-26 23:21:00,2.26478,2.26629,2.26306,2.2644,7750000.0
2008-08-26 23:22:00,2.2661,2.26672,2.26376,2.26654,9000000.0
2008-08-26 23:23:00,2.26305,2.26655,2.26197,2.2655,8750000.0
2008-08-26 23:24:00,2.26462,2.26654,2.26034,2.26654,8750000.0
2008-08-26 23:25:00,2.26223,2.26769,2.25895,2.25895,10500000.0
2008-08-26 23:26:00,2.26488,2.26625,2.26029,2.26495,5250000.0
2008-08-26 23:27:00,2.26418,2.26661,2.26418,2.26577,7250000.0
2008-08-26 23:28:00,2.26248,2.26812,2.26248,2.26548,7750000.0
2008-08-26 23:29:00,2.26689,2.26689,2.26146,2.26434,7250000.0
2008-08-26 23:30:00,2.26475,2.26666,2.26462,2.26496,6000000.0
2008-08-26 23:31:00,2.26265,2.26674,2.26145,2.26662,11500000.0
2008-08-26 23:32:00,2.26595,2.26595,2.26416,2.26485,8000000.0
2008-08-26 23:33:00,2.26296,2.26598,2.26296,2.26447,9750000.0
2008-08-26 23:34:00,2.26296,2.26668,2.26222,2.26646,8250000.0
2008-08-26 23:35:00,2.26468,2.26692,2.26413,2.26651,7500000.0
2008-08-26 23:36:00,2.26504,2.2669,2.26348,2.2658,11500000.0
2008-08-26 23:37:00,2.26377,2.26519,2.26238,2.26519,11750000.0
2008-08-26 23:38:00,2.26649,2.26668,2.26498,2.26658,9750000.0
2008-08-26 23:39:00,2.26563,2.26565,2.26124,2.26505,8000000.0
2008-08-26 23:41:00,2.26544,2.26729,2.26346,2.26674,14500000.0
2008-08-26 23:42:00,2.26448,2.26635,2.26448,2.26551,9750000.0
2008-08-26 23:43:00,2.26157,2.26647,2.26157,2.26495,8380000.0
2008-08-26 23:44:00,2.2643,2.26728,2.26409,2.26728,7750000.0
2008-08-26 23:45:00,2.26645,2.26676,2.26381,2.26676,5250000.0
2008-08-26 23:46:00,2.26332,2.26669,2.26252,2.26578,16250000.0
2008-08-26 23:47:00,2.26561,2.26561,2.2646,2.26545,8500000.0
2008-08-26 23:48:00,2.26667,2.26667,2.2641,2.26414,8500000.0
2008-08-26 23:49:00,2.26296,2.26693,2.26202,2.26202,7130000.0
2008-08-26 23:50:00,2.26631,2.26754,2.26557,2.26754,8500000.0
2008-08-26 23:51:00,2.26526,2.26685,2.26109,2.26617,9630000.0
2008-08-26 23:52:00,2.26573,2.26582,2.26345,2.26582,5880000.0
2008-08-26 23:53:00,2.26554,2.26695,2.26554,2.2662,7380000.0
2008-08-26 23:54:00,2.26565,2.26759,2.26565,2.26689,9880000.0
2008-08-26 23:55:00,2.26454,2.26762,2.26454,2.26744,8000000.0
2008-08-26 23:56:00,2.26563,2.26734,2.26371,2.2651,6000000.0
2008-08-26 23:57:00,2.26464,2.26724,2.26378,2.26378,6630000.0
2008-08-26 23:58:00,2.26681,2.26775,2.26485,2.26743,8750000.0
2008-08-26 23:59:00,2.2662,2.26721,2.26588,2.26659,9250000.0
2008-08-27 00:00:00,2.2674,2.26889,2.26451,2.26569,8880000.0
2008-08-27 00:01:00,2.26746,2.26746,2.26261,2.2658,6250000.0
2008-08-27 00:02:00,2.26776,2.26829,2.26447,2.26623,6250000.0
2008-08-27 00:03:00,2.26775,2.26828,2.26483,2.26678,7000000.0
2008-08-27 00:04:00,2.26675,2.26922,2.26504,2.26897,12500000.0
2008-08-27 00:05:00,2.26832,2.26832,2.26256,2.26752,6000000.0
2008-08-27 00:06:00,2.26748,2.26884,2.26492,2.26827,10500000.0
2008-08-27 00:07:00,2.26534,2.26823,2.26349,2.26349,8250000.0
2008-08-27 00:08:00,2.26922,2.26922,2.26502,2.26666,9500000.0
2008-08-27 00:09:00,2.26442,2.26799,2.26389,2.26389,6130000.0
2008-08-27 00:10:00,2.26853,2.26853,2.2642,2.2642,7000000.0
2008-08-27 00:11:00,2.26676,2.2686,2.26442,2.2686,8250000.0
2008-08-27 00:12:00,2.26845,2.26845,2.26208,2.26767,9750000.0
2008-08-27 00:13:00,2.26598,2.26793,2.2654,2.26566,7250000.0
2008-08-27 00:14:00,2.26595,2.26822,2.26489,2.26761,6000000.0
2008-08-27 00:15:00,2.26322,2.26753,2.26045,2.26753,5500000.0
2008-08-27 00:16:00,2.26583,2.26809,2.26583,2.26809,8500000.0
2008-08-27 00:17:00,2.26831,2.26844,2.26575,2.26665,6250000.0
2008-08-27 00:18:00,2.26562,2.26761,2.26523,2.26761,7010000.0
2008-08-27 00:19:00,2.26883,2.26883,2.26407,2.26407,8250000.0
2008-08-27 00:20:00,2.26391,2.26817,2.26391,2.26817,11250000.0
2008-08-27 00:21:00,2.26553,2.267,2.26373,2.26373,7750000.0
2008-08-27 00:22:00,2.26719,2.26841,2.26704,2.26831,8250000.0
2008-08-27 00:23:00,2.2682,2.26948,2.266,2.26806,6630000.0
2008-08-27 00:24:00,2.26882,2.26912,2.26693,2.26693,6250000.0
2008-08-27 00:25:00,2.26721,2.26885,2.26277,2.26576,8500000.0
2008-08-27 00:26:00,2.26757,2.26918,2.26515,2.26515,8500000.0
2008-08-27 00:27:00,2.26667,2.26825,2.26574,2.26798,11880000.0
2008-08-27 00:28:00,2.26812,2.26891,2.26456,2.26634,7380000.0
2008-08-27 00:29:00,2.26772,2.26772,2.2628,2.2663,10250000.0
2008-08-27 00:30:00,2.26618,2.26738,2.26482,2.26724,7880000.0
2008-08-27 00:31:00,2.26732,2.26766,2.26385,2.26578,10000000.0
2008-08-27 00:32:00,2.26613,2.26797,2.2622,2.26797,8750000.0
2008-08-27 00:33:00,2.26683,2.26765,2.2663,2.26743,6000000.0
2008-08-27 00:34:00,2.26511,2.2682,2.26429,2.2682,8000000.0
2008-08-27 00:35:00,2.26548,2.26797,2.26158,2.26534,19750000.0
2008-08-27 00:36:00,2.26709,2.26766,2.26279,2.26479,10500000.0
2008-08-27 00:37:00,2.26088,2.26758,2.26088,2.26657,7750000.0
2008-08-27 00:38:00,2.26485,2.26572,2.26205,2.26501,9000000.0
2008-08-27 00:39:00,2.26711,2.26795,2.26525,2.26795,5630000.0
2008-08-27 00:40:00,2.26543,2.26819,2.26454,2.26819,6380000.0
2008-08-27 00:41:00,2.26508,2.2672,2.26417,2.26417,5250000.0
2008-08-27 00:42:00,2.26544,2.26713,2.26236,2.26445,6000000.0
2008-08-27 00:43:00,2.26277,2.26624,2.26277,2.26473,8880000.0
2008-08-27 00:44:00,2.26345,2.26714,2.26197,2.26477,8750000.0
2008-08-27 00:45:00,2.26567,2.26717,2.2645,2.26646,11750000.0
2008-08-27 00:46:00,2.26602,2.26769,2.26203,2.26586,8500000.0
2008-08-27 00:47:00,2.26656,2.26752,2.26291,2.26291,9880000.0
2008-08-27 00:48:00,2.26467,2.26791,2.26273,2.26791,9750000.0
2008-08-27 00:49:00,2.26739,2.26848,2.26618,2.26618,8380000.0
2008-08-27 00:50:00,2.26776,2.26794,2.26687,2.26785,5250000.0
2008-08-27 00:51:00,2.26768,2.26807,2.26696,2.26736,12380000.0
2008-08-27 00:52:00,2.26529,2.26723,2.26422,2.26608,5500000.0
2008-08-27 00:53:00,2.26425,2.26707,2.26281,2.26413,10500000.0
2008-08-27 00:54:00,2.26655,2.26804,2.26531,2.26793,11880000.0
2008-08-27 00:55:00,2.26459,2.26626,2.26459,2.26546,9250000.0
2008-08-27 00:56:00,2.2665,2.26821,2.26601,2.26617,7500000.0
2008-08-27 00:57:00,2.26656,2.26846,2.26626,2.26846,8250000.0
2008-08-27 00:58:00,2.26764,2.26824,2.2644,2.26649,12750000.0
2008-08-27 00:59:00,2.26724,2.26724,2.26219,2.2669,11000000.0
2008-08-27 01:01:00,2.26738,2.26818,2.26467,2.26792,10880000.0
2008-08-27 01:02:00,2.26573,2.26826,2.26567,2.266,13380000.0
2008-08-27 01:03:00,2.26602,2.26802,2.26517,2.26697,10000000.0
2008-08-27 01:04:00,2.26765,2.26799,2.26687,2.26687,5750000.0
2008-08-27 01:05:00,2.26648,2.2678,2.2645,2.26602,6500000.0
2008-08-27 01:06:00,2.26715,2.26832,2.26636,2.26808,5750000.0
2008-08-27 01:07:00,2.26749,2.26866,2.26639,2.26639,10000000.0
2008-08-27 01:08:00,2.26906,2.26906,2.26717,2.26845,6260000.0
2008-08-27 01:09:00,2.26711,2.2682,2.26282,2.26789,8000000.0
2008-08-27 01:10:00,2.26712,2.26835,2.26633,2.26685,7880000.0
2008-08-27 01:11:00,2.26816,2.26816,2.26299,2.26773,15250000.0
2008-08-27 01:12:00,2.2653,2.26839,2.2653,2.26799,6750000.0
2008-08-27 01:13:00,2.2664,2.26718,2.26199,2.26199,8380000.0
2008-08-27 01:14:00,2.26834,2.26834,2.26234,2.26805,6500000.0
2008-08-27 01:15:00,2.26841,2.2686,2.26684,2.2682,7000000.0
2008-08-27 01:16:00,2.26809,2.26888,2.26537,2.26727,12750000.0
2008-08-27 01:17:00,2.26668,2.26807,2.26365,2.26599,9250000.0
2008-08-27 01:18:00,2.26794,2.269,2.26384,2.26471,11000000.0
2008-08-27 01:19:00,2.26607,2.26849,2.26607,2.26849,13000000.0
2008-08-27 01:20:00,2.26682,2.26804,2.26574,2.26803,8250000.0
2008-08-27 01:21:00,2.26727,2.26926,2.26456,2.26495,7500000.0
2008-08-27 01:22:00,2.26781,2.26781,2.26301,2.26776,6250000.0
2008-08-27 01:23:00,2.26492,2.2682,2.2629,2.26753,11000000.0
2008-08-27 01:24:00,2.26517,2.26776,2.26453,2.26453,5500000.0
2008-08-27 01:25:00,2.26681,2.26787,2.2628,2.26729,10250000.0
2008-08-27 01:26:00,2.26272,2.26893,2.26272,2.26469,13380000.0
2008-08-27 01:27:00,2.26622,2.26807,2.26484,2.26787,9500000.0
2008-08-27 01:28:00,2.26875,2.26882,2.26517,2.26796,10760000.0
2008-08-27 01:29:00,2.26758,2.26828,2.26648,2.26811,7880000.0
2008-08-27 01:30:00,2.2684,2.2684,2.26218,2.26218,7250000.0
2008-08-27 01:31:00,2.26881,2.26919,2.26558,2.26873,11250000.0
2008-08-27 01:32:00,2.26641,2.26779,2.26273,2.26779,10250000.0
2008-08-27 01:33:00,2.26767,2.26794,2.26424,2.26777,13880000.0
2008-08-27 01:34:00,2.26442,2.26803,2.26442,2.26646,11130000.0
2008-08-27 01:35:00,2.26652,2.2686,2.26462,2.26765,8880000.0
2008-08-27 01:36:00,2.26848,2.26848,2.26672,2.26783,8130000.0
2008-08-27 01:37:00,2.26791,2.26847,2.26727,2.26847,5880000.0
2008-08-27 01:38:00,2.26906,2.26906,2.26642,2.26679,9500000.0
2008-08-27 01:39:00,2.26672,2.26847,2.26418,2.26828,7250000.0
2008-08-27 01:40:00,2.26684,2.26771,2.26522,2.26615,10000000.0
2008-08-27 01:41:00,2.26689,2.2689,2.26539,2.2689,9750000.0
2008-08-27 01:42:00,2.26772,2.26878,2.26366,2.2652,7250000.0
2008-08-27 01:43:00,2.26867,2.26867,2.26264,2.26785,9380000.0
2008-08-27 01:44:00,2.26816,2.26922,2.26271,2.26696,16000000.0
2008-08-27 01:45:00,2.26787,2.26999,2.26421,2.26941,10500000.0
2008-08-27 01:46:00,2.26581,2.26906,2.26332,2.26499,9250000.0
2008-08-27 01:47:00,2.26923,2.26923,2.26688,2.26811,13750000.0
2008-08-27 01:48:00,2.26406,2.2674,2.26406,2.26664,9000000.0
2008-08-27 01:49:00,2.26677,2.26852,2.26651,2.26852,11880000.0
2008-08-27 01:50:00,2.26664,2.2678,2.26492,2.26654,9130000.0
2008-08-27 01:51:00,2.26823,2.26823,2.26619,2.26757,5750000.0
2008-08-27 01:52:00,2.26691,2.26847,2.26362,2.26646,11750000.0
2008-08-27 01:53:00,2.26515,2.26879,2.26515,2.26572,7250000.0
2008-08-27 01:54:00,2.26861,2.26861,2.26613,2.2682,9630000.0
2008-08-27 01:55:00,2.26556,2.26783,2.26228,2.267,13380000.0
2008-08-27 01:56:00,2.26619,2.268,2.26445,2.26789,6630000.0
2008-08-27 01:57:00,2.2664,2.26799,2.26296,2.26624,15250000.0
2008-08-27 01:58:00,2.2669,2.26807,2.26374,2.26674,5500000.0
2008-08-27 02:01:00,2.2667,2.26748,2.2667,2.26748,5630000.0
2008-08-27 02:02:00,2.26735,2.26755,2.26575,2.26714,9000000.0
2008-08-27 02:03:00,2.26622,2.26668,2.2632,2.26477,5500000.0
2008-08-27 02:04:00,2.26259,2.26595,2.26223,2.2641,10750000.0
2008-08-27 02:05:00,2.26413,2.26567,2.26258,2.26517,14130000.0
2008-08-27 02:06:00,2.26407,2.26536,2.26393,2.26464,7250000.0
2008-08-27 02:07:00,2.26374,2.26443,2.26089,2.26089,10000000.0
2008-08-27 02:08:00,2.26295,2.26482,2.26217,2.26482,6000000.0
2008-08-27 02:09:00,2.26309,2.26309,2.25769,2.26158,16630000.0
2008-08-27 02:10:00,2.26257,2.2635,2.25813,2.26341,10250000.0
2008-08-27 02:11:00,2.26318,2.26359,2.2594,2.26262,8380000.0
2008-08-27 02:12:00,2.26126,2.2643,2.25904,2.26299,11250000.0
2008-08-27 02:13:00,2.26259,2.2631,2.26041,2.26143,14250000.0
2008-08-27 02:14:00,2.26149,2.2637,2.26149,2.26187,8500000.0
2008-08-27 02:15:00,2.26291,2.26291,2.26118,2.26126,5630000.0
2008-08-27 02:16:00,2.25861,2.26222,2.25853,2.26149,7500000.0
2008-08-27 02:17:00,2.26151,2.26198,2.25936,2.26061,5500000.0
2008-08-27 02:18:00,2.26123,2.26123,2.2584,2.2584,9630000.0
2008-08-27 02:19:00,2.25942,2.26149,2.25837,2.26141,8250000.0
2008-08-27 02:20:00,2.26007,2.26174,2.25765,2.26174,5250000.0
2008-08-27 02:21:00,2.26027,2.26043,2.25905,2.26043,5250000.0
2008-08-27 02:22:00,2.25871,2.26035,2.25554,2.25969,14130000.0
2008-08-27 02:23:00,2.25735,2.26057,2.25735,2.25882,8750000.0
2008-08-27 02:24:00,2.259,2.25926,2.2555,2.2555,7250000.0
2008-08-27 02:25:00,2.26039,2.26039,2.25485,2.25949,6250000.0
2008-08-27 02:26:00,2.25967,2.26014,2.25817,2.2582,8880000.0
2008-08-27 02:27:00,2.25953,2.26069,2.25702,2.25934,8500000.0
2008-08-27 02:28:00,2.26071,2.26071,2.25678,2.25869,12500000.0
2008-08-27 02:29:00,2.259,2.25985,2.25471,2.25711,12250000.0
2008-08-27 02:30:00,2.25826,2.26111,2.25826,2.26111,11750000.0
2008-08-27 02:31:00,2.2575,2.26043,2.2575,2.26043,6250000.0
2008-08-27 02:32:00,2.25629,2.25925,2.25536,2.25713,8000000.0
2008-08-27 02:33:00,2.25833,2.25932,2.25554,2.25893,6500000.0
2008-08-27 02:34:00,2.257,2.26015,2.25409,2.25939,8500000.0
2008-08-27 02:35:00,2.25662,2.2603,2.25662,2.25676,12500000.0
2008-08-27 02:36:00,2.2593,2.26081,2.25597,2.26005,10500000.0
2008-08-27 02:37:00,2.25378,2.26076,2.25378,2.25642,11500000.0
2008-08-27 02:38:00,2.2594,2.26114,2.25841,2.25968,9500000.0
2008-08-27 02:39:00,2.26066,2.26156,2.25683,2.25963,10500000.0
2008-08-27 02:40:00,2.26052,2.26194,2.25977,2.26173,6500000.0
2008-08-27 02:41:00,2.26003,2.26159,2.25766,2.25766,6750000.0
2008-08-27 02:42:00,2.2621,2.26214,2.25859,2.26214,9250000.0
2008-08-27 02:43:00,2.2623,2.2623,2.25698,2.26022,18380000.0
2008-08-27 02:44:00,2.2626,2.26275,2.25785,2.26129,5500000.0
2008-08-27 02:45:00,2.25834,2.26113,2.25834,2.2601,8250000.0
2008-08-27 02:46:00,2.26026,2.26026,2.25449,2.25843,11500000.0
2008-08-27 02:47:00,2.26153,2.26153,2.25822,2.26014,9380000.0
2008-08-27 02:48:00,2.26134,2.26134,2.25755,2.26014,5250000.0
2008-08-27 02:49:00,2.26187,2.26187,2.25966,2.26053,6750000.0
2008-08-27 02:50:00,2.26095,2.26107,2.25533,2.25982,5500000.0
2008-08-27 02:51:00,2.26001,2.26029,2.25813,2.2587,8260000.0
2008-08-27 02:52:00,2.26015,2.26087,2.25672,2.26077,10130000.0
2008-08-27 02:53:00,2.25993,2.25993,2.2557,2.2557,7630000.0
2008-08-27 02:54:00,2.25949,2.26273,2.25783,2.26216,9000000.0
2008-08-27 02:55:00,2.26187,2.26187,2.25176,2.25992,15130000.0
2008-08-27 02:56:00,2.25937,2.25937,2.25361,2.2582,10500000.0
2008-08-27 02:57:00,2.25824,2.26005,2.25508,2.25653,12250000.0
2008-08-27 02:58:00,2.25906,2.25981,2.25783,2.25906,9250000.0
2008-08-27 02:59:00,2.25646,2.26037,2.25646,2.25968,6750000.0
2008-08-27 03:00:00,2.25963,2.26006,2.25795,2.25874,12630000.0
2008-08-27 03:01:00,2.25862,2.25946,2.25633,2.25797,12000000.0
2008-08-27 03:02:00,2.25855,2.25855,2.25525,2.25597,9250000.0
2008-08-27 03:03:00,2.25639,2.25778,2.25294,2.25553,9000000.0
2008-08-27 03:04:00,2.25381,2.25722,2.25381,2.255,7130000.0
2008-08-27 03:05:00,2.25678,2.25887,2.25441,2.25877,8630000.0
2008-08-27 03:06:00,2.2548,2.25876,2.25351,2.25876,14510000.0
2008-08-27 03:07:00,2.2566,2.2583,2.25344,2.2578,6000000.0
2008-08-27 03:08:00,2.25745,2.25897,2.25461,2.25897,11500000.0
2008-08-27 03:09:00,2.2598,2.26,2.25551,2.25871,4880000.0
2008-08-27 03:10:00,2.25751,2.25894,2.25714,2.25797,7500000.0
2008-08-27 03:11:00,2.25804,2.25928,2.25399,2.25549,5500000.0
2008-08-27 03:12:00,2.25343,2.26135,2.25343,2.25615,13630000.0
2008-08-27 03:13:00,2.25773,2.25982,2.25709,2.25904,11250000.0
2008-08-27 03:14:00,2.25924,2.25964,2.25533,2.25913,12000000.0
2008-08-27 03:15:00,2.25898,2.25953,2.25702,2.25934,6250000.0
2008-08-27 03:16:00,2.25957,2.25957,2.25509,2.25509,7000000.0
2008-08-27 03:17:00,2.25806,2.26075,2.25512,2.26075,14000000.0
2008-08-27 03:18:00,2.26092,2.26094,2.25647,2.26076,12250000.0
2008-08-27 03:19:00,2.26108,2.26144,2.25675,2.26144,7750000.0
2008-08-27 03:20:00,2.25773,2.26218,2.25773,2.26063,6000000.0
2008-08-27 03:21:00,2.26191,2.26214,2.25697,2.26214,11880000.0
2008-08-27 03:22:00,2.26223,2.26269,2.26066,2.2623,7130000.0
2008-08-27 03:23:00,2.26272,2.26272,2.26084,2.26252,4880000.0
2008-08-27 03:24:00,2.26277,2.26277,2.26065,2.26145,7000000.0
2008-08-27 03:25:00,2.26101,2.2616,2.25719,2.26115,9750000.0
2008-08-27 03:26:00,2.26123,2.26123,2.25813,2.25813,8130000.0
2008-08-27 03:27:00,2.26168,2.2622,2.25814,2.2622,13500000.0
2008-08-27 03:28:00,2.26128,2.26233,2.2571,2.25855,6630000.0
2008-08-27 03:29:00,2.25987,2.26268,2.25829,2.26231,10750000.0
2008-08-27 03:30:00,2.26219,2.26241,2.25528,2.26241,14750000.0
2008-08-27 03:31:00,2.26082,2.26304,2.25676,2.26268,14130000.0
2008-08-27 03:32:00,2.26147,2.26228,2.25878,2.25898,10750000.0
2008-08-27 03:33:00,2.26287,2.26287,2.26186,2.26201,11500000.0
2008-08-27 03:34:00,2.25843,2.2622,2.25843,2.26023,6750000.0
2008-08-27 03:35:00,2.26302,2.26302,2.26041,2.26212,11750000.0
2008-08-27 03:36:00,2.25908,2.26244,2.25908,2.26244,10630000.0
2008-08-27 03:37:00,2.26221,2.26263,2.2611,2.26223,7750000.0
2008-08-27 03:38:00,2.26109,2.26247,2.25806,2.26206,13880000.0
2008-08-27 03:39:00,2.25959,2.26305,2.25959,2.26122,9880000.0
2008-08-27 03:40:00,2.26295,2.26295,2.25921,2.2623,10000000.0
2008-08-27 03:41:00,2.26011,2.26269,2.25863,2.26095,16000000.0
2008-08-27 03:42:00,2.2582,2.26197,2.25761,2.26152,7750000.0
2008-08-27 03:43:00,2.26213,2.26242,2.2585,2.26196,13250000.0
2008-08-27 03:44:00,2.26172,2.26231,2.25887,2.26156,6500000.0
2008-08-27 03:45:00,2.26185,2.26272,2.25862,2.25862,10130000.0
2008-08-27 03:46:00,2.26083,2.26285,2.25956,2.26285,6750000.0
2008-08-27 03:47:00,2.26237,2.26254,2.26077,2.26254,9510000.0
2008-08-27 03:48:00,2.26289,2.26432,2.25799,2.26104,11880000.0
2008-08-27 03:49:00,2.26246,2.26301,2.25745,2.2601,9750000.0
2008-08-27 03:50:00,2.2626,2.26328,2.26131,2.26328,5500000.0
2008-08-27 03:51:00,2.26287,2.2634,2.25973,2.26139,8250000.0
2008-08-27 03:52:00,2.26215,2.2625,2.25785,2.25892,9250000.0
2008-08-27 03:53:00,2.26136,2.26249,2.25668,2.262,8750000.0
2008-08-27 03:54:00,2.26122,2.26262,2.25575,2.26247,14000000.0
2008-08-27 03:55:00,2.26124,2.26359,2.25693,2.26315,13630000.0
2008-08-27 03:56:00,2.25963,2.26276,2.25716,2.25909,10130000.0
2008-08-27 03:57:00,2.26206,2.26318,2.26206,2.26234,9250000.0
2008-08-27 03:58:00,2.25877,2.2622,2.25877,2.26161,7000000.0
2008-08-27 03:59:00,2.2614,2.26268,2.26059,2.26224,10130000.0
2008-08-27 04:00:00,2.2589,2.26272,2.25847,2.26253,9130000.0
2008-08-27 04:01:00,2.26255,2.26255,2.2608,2.26219,6380000.0
2008-08-27 04:02:00,2.26118,2.26285,2.25775,2.26078,11880000.0
2008-08-27 04:03:00,2.26061,2.26376,2.25895,2.26103,8500000.0
2008-08-27 04:04:00,2.26149,2.26288,2.26008,2.26288,8250000.0
2008-08-27 04:05:00,2.26169,2.26312,2.26105,2.26312,8630000.0
2008-08-27 04:06:00,2.26061,2.26265,2.25811,2.26265,6250000.0
2008-08-27 04:07:00,2.26077,2.26243,2.25717,2.2604,11250000.0
2008-08-27 04:08:00,2.26205,2.26242,2.25764,2.26082,4500000.0
2008-08-27 04:09:00,2.26147,2.26219,2.25576,2.26219,7130000.0
2008-08-27 04:10:00,2.26238,2.26238,2.25692,2.25834,5750000.0
2008-08-27 04:11:00,2.26138,2.26139,2.2583,2.26028,9500000.0
2008-08-27 04:12:00,2.26183,2.26183,2.25771,2.25995,6630000.0
2008-08-27 04:13:00,2.26199,2.26199,2.25965,2.25998,7500000.0
2008-08-27 04:14:00,2.25952,2.26107,2.25647,2.25647,6250000.0
2008-08-27 04:15:00,2.25705,2.26059,2.25638,2.26059,7250000.0
2008-08-27 04:16:00,2.2609,2.26093,2.2576,2.26006,6380000.0
2008-08-27 04:17:00,2.2599,2.2599,2.25359,2.25867,6380000.0
2008-08-27 04:18:00,2.25985,2.2601,2.25766,2.25932,8500000.0
2008-08-27 04:19:00,2.26073,2.26135,2.25908,2.26107,7130000.0
2008-08-27 04:20:00,2.25828,2.26041,2.25574,2.25882,8750000.0
2008-08-27 04:21:00,2.25872,2.26052,2.2585,2.26052,5250000.0
2008-08-27 04:22:00,2.25898,2.26046,2.25689,2.26004,13000000.0
2008-08-27 04:23:00,2.25995,2.26066,2.25875,2.26045,6130000.0
2008-08-27 04:24:00,2.25923,2.26133,2.25778,2.26133,11500000.0
2008-08-27 04:25:00,2.26049,2.26085,2.25619,2.26067,6750000.0
2008-08-27 04:26:00,2.26147,2.26188,2.25733,2.26122,6000000.0
2008-08-27 04:27:00,2.25957,2.26074,2.25629,2.26074,6000000.0
2008-08-27 04:28:00,2.25988,2.26119,2.25741,2.25946,10000000.0
2008-08-27 04:29:00,2.25977,2.26163,2.25829,2.2585,9750000.0
2008-08-27 04:30:00,2.2605,2.26122,2.25958,2.26046,6000000.0
2008-08-27 04:31:00,2.25915,2.26134,2.25797,2.26108,6250000.0
2008-08-27 04:32:00,2.25923,2.26077,2.25923,2.26001,7500000.0
2008-08-27 04:33:00,2.25843,2.2616,2.25843,2.25998,6250000.0
2008-08-27 04:34:00,2.26049,2.26227,2.25711,2.26141,7500000.0
2008-08-27 04:35:00,2.25727,2.26202,2.25727,2.25918,7630000.0
2008-08-27 04:36:00,2.26003,2.26298,2.25787,2.26051,7500000.0
2008-08-27 04:37:00,2.2607,2.26171,2.25793,2.26158,7750000.0
2008-08-27 04:38:00,2.25954,2.26077,2.25711,2.25711,6630000.0
2008-08-27 04:39:00,2.26115,2.26143,2.25832,2.26132,11000000.0
2008-08-27 04:40:00,2.26123,2.26123,2.25701,2.26068,7880000.0
2008-08-27 04:41:00,2.25889,2.26233,2.25889,2.2601,7500000.0
2008-08-27 04:42:00,2.26193,2.26193,2.25987,2.26155,5750000.0
2008-08-27 04:43:00,2.26052,2.26075,2.25712,2.25712,9130000.0
2008-08-27 04:44:00,2.26074,2.26276,2.25909,2.25925,6000000.0
2008-08-27 04:45:00,2.25976,2.26189,2.25734,2.26012,6380000.0
2008-08-27 04:46:00,2.26167,2.26184,2.25845,2.26173,9750000.0
2008-08-27 04:47:00,2.2591,2.26201,2.2591,2.26169,11000000.0
2008-08-27 04:48:00,2.25991,2.26192,2.25768,2.26048,5750000.0
2008-08-27 04:49:00,2.26259,2.26259,2.2588,2.26193,9260000.0
2008-08-27 04:50:00,2.26033,2.26199,2.25728,2.26069,7250000.0
2008-08-27 04:51:00,2.26097,2.26341,2.25977,2.26284,9250000.0
2008-08-27 04:52:00,2.26053,2.26245,2.25862,2.25918,9250000.0
2008-08-27 04:53:00,2.26312,2.26312,2.25911,2.25911,8750000.0
2008-08-27 04:54:00,2.26212,2.26293,2.25682,2.25857,5250000.0
2008-08-27 04:55:00,2.26195,2.26593,2.2597,2.2597,9000000.0
2008-08-27 04:56:00,2.26212,2.26296,2.25952,2.26296,7250000.0
2008-08-27 04:57:00,2.258,2.26276,2.258,2.26272,9130000.0
2008-08-27 04:58:00,2.2633,2.2633,2.26053,2.26128,8000000.0
2008-08-27 04:59:00,2.26237,2.26281,2.26021,2.26069,13000000.0
2008-08-27 05:00:00,2.26222,2.26279,2.25961,2.26209,7750000.0
2008-08-27 05:01:00,2.25939,2.26248,2.25682,2.26243,6250000.0
2008-08-27 05:02:00,2.26235,2.2629,2.26037,2.26037,6500000.0
2008-08-27 05:03:00,2.26258,2.26258,2.25652,2.26104,5500000.0
2008-08-27 05:04:00,2.26001,2.26165,2.25742,2.26023,7380000.0
2008-08-27 05:05:00,2.26024,2.26088,2.25847,2.25989,9500000.0
2008-08-27 05:06:00,2.25964,2.26186,2.25815,2.26125,6250000.0
2008-08-27 05:07:00,2.26159,2.26174,2.25638,2.25638,8130000.0
2008-08-27 05:08:00,2.26076,2.26084,2.25539,2.25929,12250000.0
2008-08-27 05:09:00,2.26238,2.26266,2.25888,2.26244,11500000.0
2008-08-27 05:10:00,2.25871,2.26212,2.25826,2.26197,6000000.0
2008-08-27 05:11:00,2.26166,2.26256,2.25941,2.26021,8000000.0
2008-08-27 05:12:00,2.26251,2.26251,2.25801,2.2618,6000000.0
2008-08-27 05:13:00,2.26252,2.26316,2.25699,2.26124,10000000.0
2008-08-27 05:14:00,2.2602,2.26228,2.2602,2.26143,7500000.0
2008-08-27 05:15:00,2.2599,2.26169,2.25931,2.26169,7750000.0
2008-08-27 05:16:00,2.2618,2.2618,2.25586,2.25586,7750000.0
2008-08-27 05:17:00,2.25632,2.26122,2.25632,2.26098,6000000.0
2008-08-27 05:18:00,2.25997,2.26032,2.25833,2.26019,9250000.0
2008-08-27 05:19:00,2.25999,2.26032,2.25799,2.26032,7250000.0
2008-08-27 05:20:00,2.25524,2.26093,2.25524,2.25821,6380000.0
2008-08-27 05:21:00,2.25956,2.25983,2.25481,2.25545,7750000.0
2008-08-27 05:22:00,2.25971,2.25998,2.25545,2.25816,7000000.0
2008-08-27 05:23:00,2.26115,2.26115,2.25718,2.25842,9250000.0
2008-08-27 05:24:00,2.25884,2.26068,2.25793,2.2587,8000000.0
2008-08-27 05:25:00,2.25969,2.26063,2.2589,2.26019,5250000.0
2008-08-27 05:26:00,2.26043,2.26121,2.2589,2.2612,8250000.0
2008-08-27 05:27:00,2.2609,2.26094,2.2581,2.25844,9130000.0
2008-08-27 05:28:00,2.26119,2.26119,2.25765,2.26036,6380000.0
2008-08-27 05:29:00,2.25915,2.26051,2.25672,2.25858,9250000.0
2008-08-27 05:30:00,2.26033,2.26057,2.25743,2.26037,10380000.0
2008-08-27 05:31:00,2.25715,2.25993,2.25715,2.25973,8250000.0
2008-08-27 05:32:00,2.25666,2.25924,2.25559,2.25622,7010000.0
2008-08-27 05:33:00,2.25978,2.25978,2.25571,2.25934,9750000.0
2008-08-27 05:34:00,2.25718,2.26004,2.25697,2.25983,6250000.0
2008-08-27 05:35:00,2.26011,2.26011,2.25703,2.25917,8630000.0
2008-08-27 05:36:00,2.25565,2.26057,2.25512,2.26057,9500000.0
2008-08-27 05:37:00,2.26094,2.26282,2.25526,2.25761,10750000.0
2008-08-27 05:38:00,2.25824,2.25866,2.25521,2.25672,10250000.0
2008-08-27 05:39:00,2.25095,2.25723,2.25095,2.25723,7250000.0
2008-08-27 05:40:00,2.2544,2.25758,2.25396,2.25396,7250000.0
2008-08-27 05:41:00,2.25732,2.25779,2.2561,2.25739,8000000.0
2008-08-27 05:42:00,2.25401,2.25824,2.25184,2.25824,11000000.0
2008-08-27 05:43:00,2.25766,2.25766,2.25315,2.25557,6500000.0
2008-08-27 05:44:00,2.25819,2.25835,2.25581,2.25835,6000000.0
2008-08-27 05:45:00,2.25576,2.25752,2.25382,2.25475,7500000.0
2008-08-27 05:46:00,2.25617,2.25697,2.25398,2.2562,4510000.0
2008-08-27 05:47:00,2.25563,2.25644,2.25292,2.25359,5500000.0
2008-08-27 05:48:00,2.25335,2.25561,2.25123,2.25147,7380000.0
2008-08-27 05:49:00,2.2568,2.25695,2.25249,2.25549,8880000.0
2008-08-27 05:50:00,2.25679,2.25717,2.25288,2.25488,10380000.0
2008-08-27 05:51:00,2.2547,2.25678,2.25455,2.2565,6380000.0
2008-08-27 05:52:00,2.25262,2.25536,2.25217,2.2527,6000000.0
2008-08-27 05:53:00,2.25315,2.25521,2.25281,2.25362,13000000.0
2008-08-27 05:54:00,2.25228,2.25573,2.25228,2.25492,7500000.0
2008-08-27 05:55:00,2.25565,2.25658,2.2531,2.2531,7000000.0
2008-08-27 05:56:00,2.2562,2.25717,2.25218,2.25496,9000000.0
2008-08-27 05:57:00,2.25528,2.25613,2.25262,2.25452,6750000.0
2008-08-27 05:58:00,2.25588,2.25624,2.2534,2.25466,7250000.0
2008-08-27 05:59:00,2.25588,2.25652,2.25404,2.25544,6500000.0
2008-08-27 06:00:00,2.2517,2.25714,2.2517,2.2549,8630000.0
2008-08-27 06:01:00,2.25458,2.25658,2.25407,2.25407,12630000.0
2008-08-27 06:02:00,2.25449,2.25691,2.25304,2.25476,10250000.0
2008-08-27 06:03:00,2.25356,2.25717,2.25238,2.25456,5500000.0
2008-08-27 06:04:00,2.2554,2.25739,2.25488,2.2566,11500000.0
2008-08-27 06:05:00,2.25553,2.25767,2.25553,2.2572,6750000.0
2008-08-27 06:06:00,2.25536,2.25745,2.25421,2.25701,6250000.0
2008-08-27 06:07:00,2.25267,2.25676,2.25051,2.25522,7500000.0
2008-08-27 06:08:00,2.25665,2.25675,2.25329,2.25405,8250000.0
2008-08-27 06:09:00,2.25335,2.25726,2.25171,2.25726,7000000.0
2008-08-27 06:10:00,2.2536,2.25718,2.2536,2.25584,5500000.0
2008-08-27 06:11:00,2.25771,2.25771,2.24997,2.25494,11250000.0
2008-08-27 06:12:00,2.25752,2.25762,2.25484,2.25762,7630000.0
2008-08-27 06:13:00,2.25588,2.25799,2.25461,2.25653,9260000.0
2008-08-27 06:14:00,2.25474,2.25808,2.25474,2.25808,10760000.0
2008-08-27 06:15:00,2.25714,2.25851,2.25115,2.25851,5630000.0
2008-08-27 06:16:00,2.25564,2.25819,2.25564,2.25671,7880000.0
2008-08-27 06:17:00,2.25859,2.25862,2.25682,2.25833,11000000.0
2008-08-27 06:18:00,2.2517,2.25714,2.2517,2.25593,8500000.0
2008-08-27 06:19:00,2.25807,2.2582,2.25507,2.25607,5880000.0
2008-08-27 06:20:00,2.25624,2.25803,2.25413,2.25803,8500000.0
2008-08-27 06:21:00,2.25354,2.25851,2.25354,2.25528,10000000.0
2008-08-27 06:22:00,2.25766,2.2582,2.25348,2.25808,7880000.0
2008-08-27 06:23:00,2.25834,2.25856,2.2567,2.25753,7130000.0
2008-08-27 06:24:00,2.25619,2.25772,2.25207,2.25207,11880000.0
2008-08-27 06:25:00,2.25631,2.25698,2.25392,2.25634,9000000.0
2008-08-27 06:26:00,2.25842,2.25932,2.25516,2.25743,5510000.0
2008-08-27 06:27:00,2.2561,2.25845,2.25299,2.25526,5250000.0
2008-08-27 06:28:00,2.25334,2.25706,2.25334,2.2558,8880000.0
2008-08-27 06:29:00,2.25782,2.25857,2.25244,2.25857,13130000.0
2008-08-27 06:30:00,2.25882,2.25882,2.25273,2.25579,5880000.0
2008-08-27 06:31:00,2.25768,2.25768,2.25219,2.25494,6250000.0
2008-08-27 06:32:00,2.25434,2.25805,2.25434,2.2556,5500000.0
2008-08-27 06:33:00,2.25742,2.25759,2.254,2.25437,6500000.0
2008-08-27 06:34:00,2.25651,2.25726,2.25278,2.25555,8500000.0
2008-08-27 06:35:00,2.25358,2.25698,2.25358,2.25698,8500000.0
2008-08-27 06:36:00,2.25781,2.25796,2.25672,2.25721,5500000.0
2008-08-27 06:37:00,2.25448,2.25785,2.25216,2.25216,10750000.0
2008-08-27 06:38:00,2.25453,2.25782,2.25453,2.25525,10750000.0
2008-08-27 06:39:00,2.25608,2.25898,2.25533,2.25726,5250000.0
2008-08-27 06:40:00,2.25891,2.25921,2.25529,2.25829,8000000.0
2008-08-27 06:41:00,2.25749,2.25987,2.25411,2.25987,7000000.0
2008-08-27 06:42:00,2.25793,2.26012,2.25469,2.25516,9250000.0
2008-08-27 06:43:00,2.25601,2.25885,2.25555,2.25555,6500000.0
2008-08-27 06:44:00,2.25568,2.26064,2.25548,2.26018,10250000.0
2008-08-27 06:45:00,2.25354,2.25983,2.25354,2.25983,5250000.0
2008-08-27 06:46:00,2.25883,2.25898,2.25358,2.25719,15500000.0
2008-08-27 06:47:00,2.2547,2.2585,2.2547,2.25844,6000000.0
2008-08-27 06:48:00,2.257,2.25849,2.25401,2.25849,4880000.0
2008-08-27 06:49:00,2.25715,2.25945,2.25526,2.25526,8250000.0
2008-08-27 06:50:00,2.25759,2.25894,2.25447,2.25735,7750000.0
2008-08-27 06:51:00,2.25879,2.25879,2.25546,2.25851,12250000.0
2008-08-27 06:52:00,2.25801,2.25904,2.25581,2.25683,8250000.0
2008-08-27 06:53:00,2.25554,2.25799,2.25496,2.25591,5500000.0
2008-08-27 06:54:00,2.25839,2.25849,2.2556,2.25849,6500000.0
2008-08-27 06:55:00,2.25775,2.25861,2.25686,2.25686,14130000.0
2008-08-27 06:56:00,2.25663,2.25891,2.25663,2.25831,7750000.0
2008-08-27 06:57:00,2.25481,2.25901,2.25481,2.25621,12000000.0
2008-08-27 06:58:00,2.25761,2.25859,2.25321,2.25711,7750000.0
2008-08-27 06:59:00,2.25711,2.25852,2.25571,2.25715,7250000.0
2008-08-27 07:00:00,2.26641,2.26641,2.25399,2.25831,9250000.0
2008-08-27 07:01:00,2.25764,2.25884,2.25562,2.25802,11250000.0
2008-08-27 07:02:00,2.25813,2.2594,2.25524,2.25939,13880000.0
2008-08-27 07:03:00,2.2546,2.25957,2.2546,2.25594,9750000.0
2008-08-27 07:04:00,2.2583,2.25977,2.25512,2.25707,12750000.0
2008-08-27 07:05:00,2.25794,2.25965,2.25588,2.25965,9250000.0
2008-08-27 07:06:00,2.25823,2.25993,2.25395,2.25993,9380000.0
2008-08-27 07:07:00,2.2558,2.25912,2.25301,2.25804,6380000.0
2008-08-27 07:08:00,2.25628,2.25865,2.25338,2.25338,11000000.0
2008-08-27 07:09:00,2.25772,2.26013,2.25608,2.25608,10380000.0
2008-08-27 07:10:00,2.25836,2.26087,2.25514,2.25899,9880000.0
2008-08-27 07:11:00,2.25884,2.25919,2.25591,2.2587,6380000.0
2008-08-27 07:12:00,2.25942,2.25942,2.25403,2.25663,8880000.0
2008-08-27 07:13:00,2.25884,2.25929,2.25516,2.25808,5500000.0
2008-08-27 07:14:00,2.25855,2.26006,2.25707,2.26006,5250000.0
2008-08-27 07:15:00,2.25748,2.25954,2.25542,2.25954,12000000.0
2008-08-27 07:16:00,2.25592,2.26092,2.25592,2.26092,5250000.0
2008-08-27 07:17:00,2.25744,2.2593,2.25663,2.25671,10380000.0
2008-08-27 07:18:00,2.2597,2.26057,2.25512,2.25731,16380000.0
2008-08-27 07:19:00,2.25756,2.26023,2.2544,2.25738,11500000.0
2008-08-27 07:20:00,2.25706,2.26099,2.2555,2.2555,5250000.0
2008-08-27 07:21:00,2.26068,2.26068,2.25759,2.25843,12500000.0
2008-08-27 07:22:00,2.25923,2.25985,2.25576,2.25834,15500000.0
2008-08-27 07:23:00,2.25835,2.25948,2.25657,2.25784,6750000.0
2008-08-27 07:24:00,2.25715,2.25974,2.25636,2.25944,5500000.0
2008-08-27 07:25:00,2.25789,2.25921,2.25692,2.25692,8380000.0
2008-08-27 07:26:00,2.25587,2.25947,2.25292,2.25576,8500000.0
2008-08-27 07:27:00,2.25775,2.25957,2.25663,2.25957,7750000.0
2008-08-27 07:28:00,2.25362,2.25851,2.25362,2.25814,7500000.0
2008-08-27 07:29:00,2.25865,2.25869,2.25481,2.256,9750000.0
2008-08-27 07:30:00,2.25724,2.25816,2.25411,2.25541,11000000.0
2008-08-27 07:31:00,2.25251,2.2575,2.25246,2.25533,10250000.0
2008-08-27 07:32:00,2.25225,2.25718,2.25192,2.25718,8250000.0
2008-08-27 07:33:00,2.25335,2.25786,2.25209,2.25629,13000000.0
2008-08-27 07:34:00,2.25408,2.25681,2.25308,2.25592,13750000.0
2008-08-27 07:35:00,2.25184,2.25687,2.25184,2.25499,10000000.0
2008-08-27 07:36:00,2.25421,2.25772,2.25398,2.25532,12500000.0
2008-08-27 07:37:00,2.25697,2.25762,2.25512,2.25665,7750000.0
2008-08-27 07:38:00,2.2561,2.25721,2.25268,2.257,13000000.0
2008-08-27 07:39:00,2.25604,2.25767,2.25395,2.25573,9750000.0
2008-08-27 07:40:00,2.25718,2.25718,2.24941,2.25415,6750000.0
2008-08-27 07:41:00,2.25596,2.25722,2.25357,2.25705,9250000.0
2008-08-27 07:42:00,2.25063,2.25704,2.25063,2.25439,8000000.0
2008-08-27 07:43:00,2.25648,2.2602,2.25461,2.25675,10000000.0
2008-08-27 07:44:00,2.25419,2.25766,2.25419,2.25662,11500000.0
2008-08-27 07:45:00,2.25727,2.2587,2.25468,2.25547,12500000.0
2008-08-27 07:46:00,2.25713,2.25794,2.25101,2.25776,6380000.0
2008-08-27 07:47:00,2.2567,2.25913,2.25544,2.25913,6130000.0
2008-08-27 07:48:00,2.25775,2.25851,2.25457,2.256,11000000.0
2008-08-27 07:49:00,2.25907,2.25907,2.2557,2.25728,8750000.0
2008-08-27 07:50:00,2.25831,2.25895,2.25395,2.25759,11750000.0
2008-08-27 07:51:00,2.25934,2.25934,2.25363,2.25701,6880000.0
2008-08-27 07:52:00,2.25878,2.25912,2.25488,2.25647,10000000.0
2008-08-27 07:53:00,2.25524,2.25757,2.25236,2.25359,8000000.0
2008-08-27 07:54:00,2.25806,2.25834,2.2546,2.25697,10500000.0
2008-08-27 07:55:00,2.25765,2.25765,2.25561,2.25561,5500000.0
2008-08-27 07:56:00,2.25849,2.25874,2.25472,2.25874,7000000.0
2008-08-27 07:57:00,2.2569,2.25937,2.25482,2.25829,7750000.0
2008-08-27 07:58:00,2.25376,2.25906,2.25376,2.25743,7750000.0
2008-08-27 07:59:00,2.2603,2.26039,2.25741,2.26039,13250000.0
2008-08-27 08:00:00,2.25735,2.25871,2.25419,2.25668,10500000.0
2008-08-27 08:01:00,2.25757,2.25863,2.25543,2.25754,9000000.0
2008-08-27 08:02:00,2.25393,2.26113,2.25393,2.25784,20000000.0
2008-08-27 08:03:00,2.25963,2.26033,2.25419,2.25816,9250000.0
2008-08-27 08:04:00,2.2605,2.2605,2.25826,2.25921,10500000.0
2008-08-27 08:05:00,2.25989,2.25989,2.25735,2.25855,6000000.0
2008-08-27 08:06:00,2.25415,2.25928,2.25415,2.25821,13000000.0
2008-08-27 08:07:00,2.25879,2.25879,2.25336,2.25481,8510000.0
2008-08-27 08:08:00,2.2582,2.2582,2.25299,2.257,7250000.0
2008-08-27 08:09:00,2.25719,2.25808,2.25217,2.25808,8500000.0
2008-08-27 08:10:00,2.2546,2.25809,2.2543,2.2543,5750000.0
2008-08-27 08:11:00,2.25762,2.25833,2.25564,2.25726,10130000.0
2008-08-27 08:12:00,2.25443,2.25546,2.25225,2.25225,9130000.0
2008-08-27 08:13:00,2.25443,2.25603,2.25272,2.25603,5750000.0
2008-08-27 08:14:00,2.25541,2.25578,2.24923,2.25406,11500000.0
2008-08-27 08:15:00,2.25552,2.2561,2.25045,2.2561,9000000.0
2008-08-27 08:16:00,2.25397,2.25603,2.25324,2.25346,7880000.0
2008-08-27 08:17:00,2.25628,2.25628,2.25473,2.25491,7250000.0
2008-08-27 08:18:00,2.25295,2.2565,2.25181,2.2565,10880000.0
2008-08-27 08:19:00,2.25351,2.25709,2.25335,2.25709,3750000.0
2008-08-27 08:20:00,2.25409,2.25743,2.25409,2.25638,5500000.0
2008-08-27 08:21:00,2.25416,2.25665,2.25416,2.25605,9000000.0
2008-08-27 08:22:00,2.25676,2.25676,2.25236,2.25606,10500000.0
2008-08-27 08:23:00,2.2552,2.25537,2.25267,2.25306,5880000.0
2008-08-27 08:24:00,2.25623,2.25684,2.25275,2.25632,7380000.0
2008-08-27 08:25:00,2.25414,2.25662,2.25406,2.25628,13880000.0
2008-08-27 08:26:00,2.25602,2.25719,2.25195,2.2554,9750000.0
2008-08-27 08:27:00,2.25622,2.25746,2.25484,2.25746,6750000.0
2008-08-27 08:28:00,2.25805,2.25805,2.25484,2.25702,12630000.0
2008-08-27 08:29:00,2.25685,2.25715,2.25439,2.25686,4880000.0
2008-08-27 08:30:00,2.25628,2.25741,2.25243,2.25613,19000000.0
2008-08-27 08:31:00,2.25342,2.25638,2.25227,2.25608,8250000.0
2008-08-27 08:32:00,2.25302,2.25636,2.25294,2.25335,5750000.0
2008-08-27 08:33:00,2.25374,2.25514,2.25374,2.25399,5250000.0
2008-08-27 08:34:00,2.25525,2.25528,2.24802,2.25387,5880000.0
2008-08-27 08:35:00,2.25634,2.25634,2.25254,2.25303,5250000.0
2008-08-27 08:36:00,2.25385,2.25598,2.25289,2.25555,10000000.0
2008-08-27 08:37:00,2.25516,2.25574,2.25184,2.25574,10130000.0
2008-08-27 08:38:00,2.25358,2.25774,2.24911,2.25534,10130000.0
2008-08-27 08:39:00,2.25005,2.25514,2.25005,2.25503,8250000.0
2008-08-27 08:40:00,2.25185,2.2562,2.25102,2.2559,10000000.0
2008-08-27 08:41:00,2.25373,2.25866,2.25373,2.2578,12130000.0
2008-08-27 08:42:00,2.25706,2.25783,2.2548,2.25735,8750000.0
2008-08-27 08:43:00,2.25821,2.25924,2.25112,2.25589,14880000.0
2008-08-27 08:44:00,2.25332,2.25956,2.25296,2.25795,13500000.0
2008-08-27 08:45:00,2.25639,2.2588,2.25522,2.25558,8390000.0
2008-08-27 08:46:00,2.26022,2.26062,2.25608,2.25901,5750000.0
2008-08-27 08:47:00,2.25828,2.25917,2.2565,2.25917,6630000.0
2008-08-27 08:48:00,2.25706,2.26016,2.25694,2.25877,14130000.0
2008-08-27 08:49:00,2.25803,2.25966,2.25504,2.25953,7000000.0
2008-08-27 08:50:00,2.25865,2.25953,2.258,2.25953,11250000.0
2008-08-27 08:51:00,2.26112,2.26188,2.25924,2.26044,10500000.0
2008-08-27 08:52:00,2.25611,2.26105,2.25611,2.25828,8250000.0
2008-08-27 08:53:00,2.26024,2.26168,2.25603,2.25603,10750000.0
2008-08-27 08:54:00,2.26072,2.26123,2.25654,2.26123,7130000.0
2008-08-27 08:55:00,2.26106,2.26285,2.25891,2.26285,4880000.0
2008-08-27 08:56:00,2.26059,2.26217,2.25821,2.26217,7000000.0
2008-08-27 08:57:00,2.26321,2.26321,2.25642,2.26313,17130000.0
2008-08-27 08:58:00,2.26153,2.26267,2.26026,2.26267,7750000.0
2008-08-27 08:59:00,2.26357,2.26483,2.26054,2.2621,13380000.0
2008-08-27 09:00:00,2.26495,2.26542,2.26162,2.26389,7750000.0
2008-08-27 09:01:00,2.2646,2.26597,2.26115,2.26119,10000000.0
2008-08-27 09:02:00,2.26368,2.26548,2.26181,2.26415,8000000.0
2008-08-27 09:03:00,2.26411,2.26647,2.26061,2.26423,10760000.0
2008-08-27 09:04:00,2.26374,2.26433,2.25972,2.25972,7500000.0
2008-08-27 09:05:00,2.26247,2.26612,2.26088,2.26612,10630000.0
2008-08-27 09:06:00,2.26439,2.26449,2.26126,2.26377,10380000.0
2008-08-27 09:07:00,2.26291,2.2632,2.25891,2.26085,7130000.0
2008-08-27 09:08:00,2.25969,2.26405,2.25909,2.26335,11000000.0
2008-08-27 09:09:00,2.26403,2.26403,2.2616,2.26268,7000000.0
2008-08-27 09:10:00,2.26428,2.26428,2.26029,2.26077,6000000.0
2008-08-27 09:11:00,2.26082,2.26403,2.26069,2.26107,9250000.0
2008-08-27 09:12:00,2.26155,2.26394,2.25937,2.26332,6750000.0
2008-08-27 09:13:00,2.26365,2.26387,2.25861,2.26354,11630000.0
2008-08-27 09:14:00,2.26195,2.26537,2.26006,2.26104,7000000.0
2008-08-27 09:15:00,2.26228,2.26337,2.2592,2.26289,12750000.0
2008-08-27 09:16:00,2.26322,2.26322,2.2573,2.26161,12250000.0
2008-08-27 09:17:00,2.26283,2.26283,2.25846,2.26084,7750000.0
2008-08-27 09:18:00,2.2579,2.2608,2.25598,2.25982,7750000.0
2008-08-27 09:19:00,2.26139,2.26139,2.25393,2.25886,7880000.0
2008-08-27 09:20:00,2.25951,2.26081,2.25744,2.25744,7880000.0
2008-08-27 09:21:00,2.26011,2.26156,2.25577,2.25966,14750000.0
2008-08-27 09:22:00,2.25842,2.25875,2.25277,2.25865,7000000.0
2008-08-27 09:23:00,2.25916,2.26026,2.25615,2.25903,8500000.0
2008-08-27 09:24:00,2.25953,2.26021,2.25392,2.25834,5750000.0
2008-08-27 09:25:00,2.25597,2.26031,2.25553,2.25973,15250000.0
2008-08-27 09:26:00,2.26084,2.26084,2.25803,2.25987,6500000.0
2008-08-27 09:27:00,2.25957,2.2597,2.25341,2.25783,10380000.0
2008-08-27 09:28:00,2.25725,2.2587,2.25598,2.25746,8000000.0
2008-08-27 09:29:00,2.25604,2.25795,2.25108,2.25675,13630000.0
2008-08-27 09:30:00,2.25749,2.25821,2.25589,2.25604,5630000.0
2008-08-27 09:31:00,2.25871,2.25916,2.25308,2.25778,6630000.0
2008-08-27 09:32:00,2.25726,2.25726,2.25067,2.25397,6500000.0
2008-08-27 09:33:00,2.25671,2.25709,2.25128,2.2543,5500000.0
2008-08-27 09:34:00,2.25689,2.25689,2.25222,2.25222,6880000.0
2008-08-27 09:35:00,2.25469,2.25479,2.24927,2.25426,13130000.0
2008-08-27 09:36:00,2.25389,2.25389,2.24929,2.25273,11500000.0
2008-08-27 09:37:00,2.25347,2.25347,2.24787,2.2492,7880000.0
2008-08-27 09:38:00,2.25234,2.25271,2.24904,2.25119,7750000.0
2008-08-27 09:39:00,2.25256,2.25363,2.25026,2.25157,9510000.0
2008-08-27 09:40:00,2.25119,2.25294,2.24811,2.24811,5250000.0
2008-08-27 09:41:00,2.24788,2.25307,2.24788,2.25094,11500000.0
2008-08-27 09:42:00,2.25072,2.25334,2.2478,2.25111,19250000.0
2008-08-27 09:43:00,2.25408,2.25408,2.25014,2.25117,11510000.0
2008-08-27 09:44:00,2.25394,2.25394,2.25051,2.25275,10880000.0
2008-08-27 09:45:00,2.25377,2.25377,2.25026,2.25365,10000000.0
2008-08-27 09:46:00,2.25361,2.25388,2.25231,2.25388,7750000.0
2008-08-27 09:47:00,2.25218,2.25566,2.25218,2.25304,7500000.0
2008-08-27 09:48:00,2.25569,2.25569,2.25049,2.25371,7250000.0
2008-08-27 09:49:00,2.25397,2.25621,2.25356,2.25398,6630000.0
2008-08-27 09:50:00,2.25396,2.25566,2.25189,2.25502,6750000.0
2008-08-27 09:51:00,2.25342,2.25578,2.25189,2.25485,6500000.0
2008-08-27 09:52:00,2.25656,2.25695,2.25085,2.25525,8750000.0
2008-08-27 09:53:00,2.25576,2.25628,2.2543,2.25628,7750000.0
2008-08-27 09:54:00,2.25622,2.25622,2.25243,2.25567,9500000.0
2008-08-27 09:55:00,2.25596,2.25692,2.25478,2.25692,7380000.0
2008-08-27 09:56:00,2.25735,2.2576,2.25397,2.2569,5750000.0
2008-08-27 09:57:00,2.2569,2.25738,2.25212,2.25592,14630000.0
2008-08-27 09:58:00,2.25382,2.25703,2.2511,2.25512,12250000.0
2008-08-27 09:59:00,2.25491,2.25558,2.25005,2.25558,10500000.0
2008-08-27 10:00:00,2.25739,2.25739,2.25091,2.25502,5880000.0
2008-08-27 10:01:00,2.25363,2.2557,2.25114,2.25437,6250000.0
2008-08-27 10:02:00,2.25231,2.25629,2.24929,2.25252,8500000.0
2008-08-27 10:03:00,2.25635,2.2568,2.25246,2.25479,10000000.0
2008-08-27 10:04:00,2.25383,2.25711,2.25383,2.2562,11500000.0
2008-08-27 10:05:00,2.25681,2.25696,2.25477,2.2556,11500000.0
2008-08-27 10:06:00,2.25569,2.25717,2.25096,2.25567,9500000.0
2008-08-27 10:07:00,2.2555,2.25634,2.25288,2.25288,6750000.0
2008-08-27 10:08:00,2.2533,2.25586,2.25108,2.25307,14130000.0
2008-08-27 10:09:00,2.25408,2.25509,2.25182,2.25403,7000000.0
2008-08-27 10:10:00,2.25348,2.25545,2.25002,2.25115,10500000.0
2008-08-27 10:11:00,2.25217,2.25707,2.25217,2.25631,10750000.0
2008-08-27 10:12:00,2.2529,2.2556,2.2523,2.25419,9000000.0
2008-08-27 10:13:00,2.25255,2.25661,2.2508,2.25512,14000000.0
2008-08-27 10:14:00,2.25542,2.25542,2.25083,2.25425,7000000.0
2008-08-27 10:15:00,2.25413,2.25489,2.25129,2.25466,8750000.0
2008-08-27 10:16:00,2.25364,2.25471,2.25107,2.25471,4880000.0
2008-08-27 10:17:00,2.25434,2.25539,2.25358,2.25539,8500000.0
2008-08-27 10:18:00,2.2549,2.25593,2.25303,2.25428,10630000.0
2008-08-27 10:19:00,2.25349,2.25463,2.25249,2.25443,8250000.0
2008-08-27 10:20:00,2.25422,2.25571,2.25314,2.25571,7250000.0
2008-08-27 10:21:00,2.25609,2.25609,2.2503,2.25349,8250000.0
2008-08-27 10:22:00,2.25444,2.25643,2.25354,2.25354,7500000.0
2008-08-27 10:23:00,2.25613,2.25663,2.25298,2.25654,7500000.0
2008-08-27 10:24:00,2.25412,2.25696,2.25307,2.25307,5500000.0
2008-08-27 10:25:00,2.25547,2.25718,2.2522,2.254,9500000.0
2008-08-27 10:26:00,2.25642,2.25752,2.25407,2.25752,8750000.0
2008-08-27 10:27:00,2.25316,2.2575,2.25316,2.25415,10500000.0
2008-08-27 10:28:00,2.25657,2.25716,2.25339,2.25659,5630000.0
2008-08-27 10:29:00,2.25657,2.25739,2.25478,2.25668,8250000.0
2008-08-27 10:30:00,2.25713,2.25713,2.25223,2.25635,6250000.0
2008-08-27 10:31:00,2.25669,2.25669,2.25514,2.25541,6750000.0
2008-08-27 10:32:00,2.25588,2.2577,2.2509,2.25596,9250000.0
2008-08-27 10:33:00,2.25753,2.25753,2.25378,2.25378,7750000.0
2008-08-27 10:34:00,2.25687,2.25747,2.25378,2.25511,7750000.0
2008-08-27 10:35:00,2.25644,2.25766,2.25403,2.25548,5500000.0
2008-08-27 10:36:00,2.25742,2.25753,2.25402,2.25643,12250000.0
2008-08-27 10:37:00,2.25684,2.25762,2.25434,2.25543,11250000.0
2008-08-27 10:38:00,2.25664,2.25917,2.25464,2.2587,13000000.0
2008-08-27 10:39:00,2.25728,2.25765,2.25534,2.257,8500000.0
2008-08-27 10:40:00,2.25742,2.25864,2.2552,2.2552,8630000.0
2008-08-27 10:41:00,2.25861,2.25861,2.25489,2.2565,8000000.0
2008-08-27 10:42:00,2.25803,2.25803,2.25441,2.25677,6750000.0
2008-08-27 10:43:00,2.25721,2.25795,2.25536,2.25795,9000000.0
2008-08-27 10:44:00,2.25594,2.25774,2.25391,2.25521,14250000.0
2008-08-27 10:45:00,2.25343,2.25877,2.25343,2.25606,9500000.0
2008-08-27 10:46:00,2.25894,2.25894,2.25421,2.2579,8630000.0
2008-08-27 10:47:00,2.25548,2.2581,2.25548,2.2581,5250000.0
2008-08-27 10:48:00,2.25693,2.25861,2.25549,2.25837,8000000.0
2008-08-27 10:49:00,2.2577,2.25851,2.24983,2.24983,8380000.0
2008-08-27 10:50:00,2.25653,2.25762,2.25548,2.25762,7000000.0
2008-08-27 10:51:00,2.25406,2.25688,2.25069,2.25069,10380000.0
2008-08-27 10:52:00,2.2562,2.25733,2.25331,2.25428,11500000.0
2008-08-27 10:53:00,2.25548,2.25653,2.25118,2.25362,8500000.0
2008-08-27 10:54:00,2.25648,2.25648,2.25136,2.25136,7250000.0
2008-08-27 10:55:00,2.25543,2.25709,2.25459,2.25659,5880000.0
2008-08-27 10:56:00,2.25452,2.2581,2.25367,2.25367,8250000.0
2008-08-27 10:57:00,2.25471,2.25789,2.25471,2.2559,6630000.0
2008-08-27 10:58:00,2.25797,2.25797,2.2509,2.25528,7000000.0
2008-08-27 10:59:00,2.25692,2.25746,2.25178,2.25684,6750000.0
2008-08-27 11:00:00,2.25418,2.25668,2.25038,2.25374,11250000.0
2008-08-27 11:01:00,2.25255,2.2567,2.25244,2.25244,8500000.0
2008-08-27 11:02:00,2.25645,2.2565,2.25436,2.25519,6750000.0
2008-08-27 11:03:00,2.2569,2.2569,2.25423,2.25445,9250000.0
2008-08-27 11:04:00,2.25331,2.25707,2.25331,2.25707,6630000.0
2008-08-27 11:05:00,2.25424,2.25634,2.25217,2.25523,8630000.0
2008-08-27 11:06:00,2.25581,2.25719,2.25349,2.2543,6500000.0
2008-08-27 11:07:00,2.25628,2.25628,2.25046,2.25492,5250000.0
2008-08-27 11:08:00,2.25583,2.25631,2.25365,2.25631,7130000.0
2008-08-27 11:09:00,2.25611,2.25676,2.25269,2.25663,8750000.0
2008-08-27 11:10:00,2.25837,2.25837,2.25376,2.25633,7250000.0
2008-08-27 11:11:00,2.25605,2.25733,2.25302,2.25653,8510000.0
2008-08-27 11:12:00,2.25578,2.25722,2.25186,2.2553,6000000.0
2008-08-27 11:13:00,2.25097,2.25715,2.25097,2.2553,10010000.0
2008-08-27 11:14:00,2.25618,2.25635,2.25241,2.25534,8500000.0
2008-08-27 11:15:00,2.25767,2.25767,2.25438,2.25438,7250000.0
2008-08-27 11:16:00,2.25701,2.25734,2.25388,2.25388,5500000.0
2008-08-27 11:17:00,2.25628,2.25713,2.25168,2.25713,11750000.0
2008-08-27 11:18:00,2.25417,2.25737,2.25309,2.25485,9010000.0
2008-08-27 11:19:00,2.25721,2.25721,2.25191,2.25707,8130000.0
2008-08-27 11:20:00,2.25572,2.25659,2.25135,2.25541,7380000.0
2008-08-27 11:21:00,2.25644,2.25724,2.25326,2.25724,9130000.0
2008-08-27 11:22:00,2.25594,2.25684,2.25349,2.25349,8750000.0
2008-08-27 11:23:00,2.25523,2.25718,2.25236,2.25718,13630000.0
2008-08-27 11:24:00,2.25606,2.2579,2.25169,2.2575,9000000.0
2008-08-27 11:25:00,2.2558,2.25672,2.25147,2.25598,13000000.0
2008-08-27 11:26:00,2.25635,2.25736,2.25324,2.25685,8880000.0
2008-08-27 11:27:00,2.25489,2.25785,2.25286,2.25785,7500000.0
2008-08-27 11:28:00,2.25671,2.25708,2.25434,2.25529,11750000.0
2008-08-27 11:29:00,2.25808,2.25808,2.25152,2.25547,7630000.0
2008-08-27 11:30:00,2.25676,2.25676,2.25248,2.25622,6250000.0
2008-08-27 11:31:00,2.25613,2.25635,2.25248,2.25562,8750000.0
2008-08-27 11:32:00,2.25688,2.25688,2.2512,2.25505,11500000.0
2008-08-27 11:33:00,2.25695,2.25695,2.25229,2.2539,11750000.0
2008-08-27 11:34:00,2.25757,2.25817,2.25345,2.25546,7500000.0
2008-08-27 11:35:00,2.25622,2.25797,2.25294,2.25462,9750000.0
2008-08-27 11:36:00,2.25769,2.25772,2.25385,2.25589,7500000.0
2008-08-27 11:37:00,2.25514,2.25789,2.25372,2.25789,7130000.0
2008-08-27 11:38:00,2.25473,2.25926,2.25403,2.25926,5500000.0
2008-08-27 11:39:00,2.25722,2.25809,2.25171,2.25729,12380000.0
2008-08-27 11:40:00,2.25452,2.25875,2.25452,2.25875,11500000.0
2008-08-27 11:41:00,2.25795,2.25805,2.25448,2.25772,7500000.0
2008-08-27 11:42:00,2.25837,2.25837,2.25416,2.2573,6250000.0
2008-08-27 11:43:00,2.25591,2.26015,2.255,2.26015,9000000.0
2008-08-27 11:44:00,2.26074,2.26074,2.25687,2.25858,9500000.0
2008-08-27 11:45:00,2.25903,2.26105,2.25548,2.26025,7380000.0
2008-08-27 11:46:00,2.26018,2.26056,2.25896,2.25996,5250000.0
2008-08-27 11:47:00,2.25924,2.26145,2.25524,2.25964,9000000.0
2008-08-27 11:48:00,2.2576,2.2605,2.25559,2.2605,10000000.0
2008-08-27 11:49:00,2.25978,2.26081,2.25712,2.25884,13750000.0
2008-08-27 11:50:00,2.25945,2.25983,2.25749,2.25749,6750000.0
2008-08-27 11:51:00,2.26009,2.26009,2.25589,2.25589,5500000.0
2008-08-27 11:52:00,2.26067,2.26067,2.25726,2.25995,12000000.0
2008-08-27 11:53:00,2.25909,2.26035,2.25816,2.26,5380000.0
2008-08-27 11:54:00,2.25963,2.25963,2.25275,2.25806,7500000.0
2008-08-27 11:55:00,2.2576,2.25905,2.25557,2.25749,6500000.0
2008-08-27 11:56:00,2.25896,2.25991,2.25699,2.25787,6630000.0
2008-08-27 11:57:00,2.25617,2.26046,2.25617,2.25893,6500000.0
2008-08-27 11:58:00,2.25564,2.26026,2.25564,2.25905,12750000.0
2008-08-27 11:59:00,2.25836,2.25871,2.25408,2.258,9000000.0
2008-08-27 12:00:00,2.25805,2.25912,2.25505,2.25871,11250000.0
2008-08-27 12:01:00,2.25544,2.2598,2.25544,2.25902,9250000.0
2008-08-27 12:02:00,2.25689,2.26059,2.25509,2.25997,9500000.0
2008-08-27 12:03:00,2.26015,2.2605,2.25676,2.25705,8500000.0
2008-08-27 12:04:00,2.25892,2.2612,2.25703,2.2612,6500000.0
2008-08-27 12:05:00,2.26016,2.26099,2.25368,2.25962,9380000.0
2008-08-27 12:06:00,2.25725,2.2594,2.25714,2.25866,8380000.0
2008-08-27 12:07:00,2.25801,2.25882,2.2541,2.25493,7000000.0
2008-08-27 12:08:00,2.26065,2.2607,2.25606,2.26065,9250000.0
2008-08-27 12:09:00,2.26095,2.26262,2.2552,2.26262,10750000.0
2008-08-27 12:10:00,2.26154,2.26217,2.25535,2.2619,11000000.0
2008-08-27 12:11:00,2.2623,2.26316,2.26097,2.26316,11250000.0
2008-08-27 12:12:00,2.26034,2.26327,2.26034,2.26319,8130000.0
2008-08-27 12:13:00,2.26145,2.26361,2.25885,2.26206,11130000.0
2008-08-27 12:14:00,2.26219,2.26344,2.26007,2.2618,9000000.0
2008-08-27 12:15:00,2.25937,2.26275,2.25738,2.25855,9250000.0
2008-08-27 12:16:00,2.25921,2.25921,2.25504,2.2557,5500000.0
2008-08-27 12:17:00,2.2587,2.2587,2.25685,2.25704,7500000.0
2008-08-27 12:18:00,2.25524,2.2594,2.25423,2.25423,6500000.0
2008-08-27 12:19:00,2.25795,2.25824,2.25224,2.25817,8000000.0
2008-08-27 12:20:00,2.25614,2.25813,2.25284,2.25721,7630000.0
2008-08-27 12:21:00,2.25783,2.25891,2.25413,2.25468,19250000.0
2008-08-27 12:22:00,2.25855,2.25855,2.25562,2.25818,6250000.0
2008-08-27 12:23:00,2.25873,2.25876,2.25417,2.25722,9250000.0
2008-08-27 12:24:00,2.25671,2.25672,2.25103,2.25567,7750000.0
2008-08-27 12:25:00,2.25704,2.25715,2.253,2.25715,5500000.0
2008-08-27 12:26:00,2.25557,2.25614,2.25413,2.25451,14250000.0
2008-08-27 12:27:00,2.25522,2.25705,2.25245,2.25573,9000000.0
2008-08-27 12:28:00,2.25533,2.25773,2.25467,2.25683,7500000.0
2008-08-27 12:29:00,2.2585,2.2585,2.25465,2.25666,8500000.0
2008-08-27 12:30:00,2.25659,2.25734,2.25356,2.25366,9750000.0
2008-08-27 12:31:00,2.25495,2.25759,2.254,2.2569,5630000.0
2008-08-27 12:32:00,2.25711,2.25747,2.25601,2.25721,6000000.0
2008-08-27 12:33:00,2.25696,2.25891,2.25617,2.25853,13750000.0
2008-08-27 12:34:00,2.2585,2.2585,2.25478,2.25688,8250000.0
2008-08-27 12:35:00,2.2577,2.25829,2.25297,2.25625,7750000.0
2008-08-27 12:36:00,2.25615,2.25776,2.25224,2.25776,9500000.0
2008-08-27 12:37:00,2.25539,2.25976,2.25368,2.2578,12130000.0
2008-08-27 12:38:00,2.25593,2.25717,2.24942,2.25529,11250000.0
2008-08-27 12:39:00,2.25614,2.2572,2.25128,2.25594,6630000.0
2008-08-27 12:40:00,2.25237,2.25584,2.25237,2.25507,9750000.0
2008-08-27 12:41:00,2.25249,2.25517,2.25157,2.25392,5500000.0
2008-08-27 12:42:00,2.25349,2.25538,2.25011,2.25396,15500000.0
2008-08-27 12:43:00,2.25355,2.25523,2.25288,2.25288,8130000.0
2008-08-27 12:44:00,2.25068,2.25284,2.25068,2.25273,9880000.0
2008-08-27 12:45:00,2.25058,2.25433,2.25058,2.25267,5500000.0
2008-08-27 12:46:00,2.25458,2.25518,2.24796,2.24796,13880000.0
2008-08-27 12:47:00,2.25121,2.25358,2.24836,2.25275,8500000.0
2008-08-27 12:48:00,2.25178,2.25437,2.24957,2.25108,9000000.0
2008-08-27 12:49:00,2.25044,2.25101,2.24824,2.25084,7000000.0
2008-08-27 12:50:00,2.25076,2.25172,2.24794,2.25172,10250000.0
2008-08-27 12:51:00,2.25237,2.25237,2.24662,2.25017,8750000.0
2008-08-27 12:52:00,2.2515,2.25235,2.24772,2.24772,5250000.0
2008-08-27 12:53:00,2.25095,2.25254,2.24948,2.25254,6880000.0
2008-08-27 12:54:00,2.24904,2.25183,2.24904,2.25016,10500000.0
2008-08-27 12:55:00,2.24848,2.25461,2.24848,2.25231,12000000.0
2008-08-27 12:56:00,2.25025,2.25324,2.24807,2.24973,10380000.0
2008-08-27 12:57:00,2.25306,2.25306,2.24871,2.25031,8880000.0
2008-08-27 12:58:00,2.25191,2.25383,2.24724,2.24991,14500000.0
2008-08-27 12:59:00,2.25237,2.25354,2.25089,2.25246,10500000.0
2008-08-27 13:00:00,2.25272,2.25352,2.25104,2.25352,8250000.0
2008-08-27 13:01:00,2.25013,2.25418,2.25013,2.25181,12000000.0
2008-08-27 13:02:00,2.25331,2.25401,2.25056,2.25202,7380000.0
2008-08-27 13:03:00,2.25151,2.25459,2.25151,2.25346,11500000.0
2008-08-27 13:04:00,2.2531,2.25439,2.2502,2.25406,10500000.0
2008-08-27 13:05:00,2.25285,2.2543,2.24879,2.25363,13000000.0
2008-08-27 13:06:00,2.25148,2.25409,2.25084,2.25366,10500000.0
2008-08-27 13:07:00,2.24981,2.25478,2.2492,2.25332,9250000.0
2008-08-27 13:08:00,2.254,2.25458,2.25043,2.2515,8250000.0
2008-08-27 13:09:00,2.25342,2.25557,2.25176,2.25203,6750000.0
2008-08-27 13:10:00,2.25428,2.25509,2.25169,2.25449,6250000.0
2008-08-27 13:11:00,2.25202,2.25526,2.25097,2.25479,9750000.0
2008-08-27 13:12:00,2.25427,2.25469,2.25183,2.25371,8000000.0
2008-08-27 13:13:00,2.25575,2.25673,2.2514,2.25359,11250000.0
2008-08-27 13:14:00,2.25312,2.25589,2.25312,2.25558,7500000.0
2008-08-27 13:15:00,2.25501,2.25548,2.24919,2.25051,5500000.0
2008-08-27 13:16:00,2.25232,2.25391,2.2485,2.25304,11000000.0
2008-08-27 13:17:00,2.2496,2.25322,2.2496,2.25245,6750000.0
2008-08-27 13:18:00,2.25252,2.25406,2.25139,2.25406,7750000.0
2008-08-27 13:19:00,2.25252,2.25263,2.24935,2.25092,11000000.0
2008-08-27 13:20:00,2.24806,2.25226,2.24806,2.25151,5500000.0
2008-08-27 13:21:00,2.25124,2.25323,2.2496,2.25104,9000000.0
2008-08-27 13:22:00,2.2514,2.2514,2.24846,2.24947,6500000.0
2008-08-27 13:23:00,2.25198,2.25218,2.24691,2.251,11250000.0
2008-08-27 13:24:00,2.25198,2.25298,2.24736,2.25213,10880000.0
2008-08-27 13:25:00,2.25365,2.25402,2.25123,2.25159,7750000.0
2008-08-27 13:26:00,2.253,2.253,2.24939,2.25168,8380000.0
2008-08-27 13:27:00,2.25263,2.25323,2.2497,2.2518,9000000.0
2008-08-27 13:28:00,2.25225,2.25391,2.24973,2.2513,7750000.0
2008-08-27 13:29:00,2.24876,2.25308,2.24876,2.25308,5250000.0
2008-08-27 13:30:00,2.2521,2.25441,2.2491,2.25373,9750000.0
2008-08-27 13:31:00,2.24957,2.25433,2.24955,2.25204,8500000.0
2008-08-27 13:32:00,2.25218,2.25572,2.25086,2.25572,7380000.0
2008-08-27 13:33:00,2.25371,2.25521,2.24978,2.25357,8000000.0
2008-08-27 13:34:00,2.25387,2.25508,2.25135,2.25508,7250000.0
2008-08-27 13:35:00,2.25342,2.25536,2.25083,2.25385,7750000.0
2008-08-27 13:36:00,2.2541,2.2541,2.24806,2.25383,7750000.0
2008-08-27 13:37:00,2.25369,2.25416,2.25072,2.25231,8250000.0
2008-08-27 13:38:00,2.25461,2.25488,2.25001,2.2545,7500000.0
2008-08-27 13:39:00,2.25279,2.25453,2.24841,2.25007,10500000.0
2008-08-27 13:40:00,2.25183,2.2539,2.24899,2.24899,8000000.0
2008-08-27 13:41:00,2.25381,2.25381,2.25088,2.25176,9000000.0
2008-08-27 13:42:00,2.25319,2.254,2.25099,2.25099,5500000.0
2008-08-27 13:43:00,2.25298,2.25377,2.24992,2.25223,10750000.0
2008-08-27 13:44:00,2.25001,2.25278,2.24852,2.25137,9750000.0
2008-08-27 13:45:00,2.24859,2.25275,2.24859,2.24937,8750000.0
2008-08-27 13:46:00,2.25217,2.25341,2.25031,2.25341,7500000.0
2008-08-27 13:47:00,2.24915,2.25212,2.24915,2.25123,11000000.0
2008-08-27 13:48:00,2.25246,2.25307,2.24916,2.25267,11750000.0
2008-08-27 13:49:00,2.25377,2.25379,2.25004,2.25093,5750000.0
2008-08-27 13:50:00,2.25154,2.25288,2.25069,2.25215,7000000.0
2008-08-27 13:51:00,2.25239,2.25239,2.24861,2.25142,10630000.0
2008-08-27 13:52:00,2.25192,2.25338,2.24989,2.25234,14880000.0
2008-08-27 13:53:00,2.25179,2.25245,2.24691,2.2494,8130000.0
2008-08-27 13:54:00,2.25184,2.25185,2.2491,2.2491,5250000.0
2008-08-27 13:55:00,2.25159,2.25216,2.24923,2.24923,9010000.0
2008-08-27 13:56:00,2.24873,2.25232,2.24778,2.24778,13000000.0
2008-08-27 13:57:00,2.25194,2.25194,2.24867,2.24888,8000000.0
2008-08-27 13:58:00,2.24787,2.25487,2.24787,2.24993,7000000.0
2008-08-27 13:59:00,2.25114,2.25181,2.25019,2.25035,5750000.0
2008-08-27 14:00:00,2.24603,2.25095,2.24603,2.25023,7500000.0
2008-08-27 14:01:00,2.24865,2.25445,2.2485,2.25154,10000000.0
2008-08-27 14:02:00,2.25112,2.25182,2.24999,2.25182,7250000.0
2008-08-27 14:03:00,2.25001,2.25001,2.24496,2.24588,7000000.0
2008-08-27 14:04:00,2.25103,2.25115,2.24629,2.25064,5250000.0
2008-08-27 14:05:00,2.24816,2.25003,2.24658,2.24813,9000000.0
2008-08-27 14:06:00,2.24676,2.25409,2.24676,2.25069,12500000.0
2008-08-27 14:07:00,2.25108,2.25108,2.24522,2.25071,9250000.0
2008-08-27 14:08:00,2.24805,2.25109,2.2437,2.24929,8250000.0
2008-08-27 14:09:00,2.24938,2.24986,2.24653,2.24698,5630000.0
2008-08-27 14:10:00,2.24918,2.25091,2.24643,2.24643,10750000.0
2008-08-27 14:11:00,2.24742,2.24964,2.24436,2.24964,5500000.0
2008-08-27 14:12:00,2.2493,2.2495,2.24592,2.24756,8250000.0
2008-08-27 14:13:00,2.2459,2.24988,2.24558,2.24913,8250000.0
2008-08-27 14:14:00,2.25003,2.25003,2.24707,2.24832,6380000.0
2008-08-27 14:15:00,2.24621,2.25098,2.24541,2.24903,10630000.0
2008-08-27 14:16:00,2.24842,2.25002,2.2446,2.24902,9630000.0
2008-08-27 14:17:00,2.24804,2.24954,2.24556,2.24933,12250000.0
2008-08-27 14:18:00,2.24885,2.24938,2.24478,2.24858,8750000.0
2008-08-27 14:19:00,2.24882,2.25258,2.24432,2.25126,12750000.0
2008-08-27 14:20:00,2.24933,2.2506,2.24502,2.2498,6250000.0
2008-08-27 14:21:00,2.24921,2.25047,2.24545,2.2492,10750000.0
2008-08-27 14:22:00,2.24511,2.25052,2.24511,2.24851,6130000.0
2008-08-27 14:23:00,2.2497,2.25139,2.24843,2.24843,8250000.0
2008-08-27 14:24:00,2.25149,2.25321,2.24969,2.25269,9630000.0
2008-08-27 14:25:00,2.25302,2.25316,2.25015,2.25309,7750000.0
2008-08-27 14:26:00,2.25228,2.25405,2.24695,2.25225,14500000.0
2008-08-27 14:27:00,2.25083,2.25242,2.25041,2.25131,8500000.0
2008-08-27 14:28:00,2.25217,2.25217,2.24637,2.24901,6500000.0
2008-08-27 14:29:00,2.25089,2.25169,2.24816,2.24816,7010000.0
2008-08-27 14:30:00,2.24862,2.25432,2.24862,2.25374,7750000.0
2008-08-27 14:31:00,2.25155,2.2548,2.2515,2.2515,11250000.0
2008-08-27 14:32:00,2.2534,2.25472,2.24972,2.25439,10380000.0
2008-08-27 14:33:00,2.25511,2.256,2.25223,2.25415,7500000.0
2008-08-27 14:34:00,2.25717,2.25717,2.25076,2.25694,15500000.0
2008-08-27 14:35:00,2.25574,2.25727,2.25278,2.25662,13380000.0
2008-08-27 14:36:00,2.25469,2.25803,2.25431,2.25729,15010000.0
2008-08-27 14:37:00,2.25526,2.25787,2.2523,2.25669,10250000.0
2008-08-27 14:38:00,2.25527,2.25644,2.25315,2.25509,8130000.0
2008-08-27 14:39:00,2.25685,2.25717,2.25222,2.25222,13880000.0
2008-08-27 14:40:00,2.25412,2.25761,2.25356,2.25598,10500000.0
2008-08-27 14:41:00,2.25684,2.25684,2.25335,2.25335,9630000.0
2008-08-27 14:42:00,2.25607,2.25763,2.25396,2.25586,10130000.0
2008-08-27 14:43:00,2.25672,2.25672,2.25196,2.25456,9380000.0
2008-08-27 14:44:00,2.255,2.25765,2.25267,2.25417,8500000.0
2008-08-27 14:45:00,2.25622,2.25767,2.25135,2.25338,5500000.0
2008-08-27 14:46:00,2.2583,2.2593,2.25525,2.2572,8750000.0
2008-08-27 14:47:00,2.25648,2.25904,2.25648,2.25904,9630000.0
2008-08-27 14:48:00,2.25758,2.25891,2.25443,2.25751,8500000.0
2008-08-27 14:49:00,2.25841,2.2593,2.25609,2.25867,14130000.0
2008-08-27 14:50:00,2.2566,2.25964,2.25574,2.25964,9750000.0
2008-08-27 14:51:00,2.25777,2.25971,2.25777,2.25971,6000000.0
2008-08-27 14:52:00,2.25866,2.2603,2.2556,2.2556,10250000.0
2008-08-27 14:53:00,2.25524,2.25974,2.25524,2.25622,6500000.0
2008-08-27 14:54:00,2.259,2.26211,2.25637,2.25645,9260000.0
2008-08-27 14:55:00,2.2596,2.26077,2.258,2.25991,7000000.0
2008-08-27 14:56:00,2.26129,2.26163,2.25737,2.25769,10500000.0
2008-08-27 14:57:00,2.26236,2.26236,2.25621,2.25894,13750000.0
2008-08-27 14:58:00,2.2581,2.26152,2.25751,2.26042,7750000.0
2008-08-27 14:59:00,2.26069,2.26117,2.25641,2.26037,7750000.0
2008-08-27 15:00:00,2.25958,2.26135,2.25616,2.2585,9880000.0
2008-08-27 15:01:00,2.25982,2.25995,2.25539,2.25993,7750000.0
2008-08-27 15:02:00,2.25905,2.2604,2.25566,2.25899,11250000.0
2008-08-27 15:03:00,2.25948,2.26161,2.25639,2.25811,11500000.0
2008-08-27 15:04:00,2.26067,2.26181,2.25669,2.25801,8500000.0
2008-08-27 15:05:00,2.25954,2.26223,2.25881,2.261,13750000.0
2008-08-27 15:06:00,2.26281,2.26281,2.25747,2.25946,8750000.0
2008-08-27 15:07:00,2.25683,2.26142,2.25656,2.26132,8630000.0
2008-08-27 15:08:00,2.2601,2.26022,2.25563,2.2574,8250000.0
2008-08-27 15:09:00,2.2599,2.26132,2.25929,2.26079,11000000.0
2008-08-27 15:10:00,2.25966,2.26119,2.25785,2.26005,7750000.0
2008-08-27 15:11:00,2.26032,2.26146,2.25611,2.2603,8250000.0
2008-08-27 15:12:00,2.26057,2.2607,2.25705,2.25901,5500000.0
2008-08-27 15:13:00,2.26038,2.26038,2.25663,2.25663,5630000.0
2008-08-27 15:14:00,2.25831,2.25909,2.25381,2.25792,9250000.0
2008-08-27 15:15:00,2.25614,2.25901,2.25442,2.25824,7000000.0
2008-08-27 15:16:00,2.25843,2.25904,2.25575,2.25793,14250000.0
2008-08-27 15:17:00,2.25855,2.25896,2.25696,2.25801,6750000.0
2008-08-27 15:18:00,2.25674,2.26052,2.25505,2.2603,8000000.0
2008-08-27 15:19:00,2.25954,2.26107,2.25748,2.25748,7500000.0
2008-08-27 15:20:00,2.26029,2.26136,2.25897,2.26059,7880000.0
2008-08-27 15:21:00,2.25822,2.26127,2.25743,2.26085,6130000.0
2008-08-27 15:22:00,2.25719,2.26174,2.25719,2.26112,9250000.0
2008-08-27 15:23:00,2.261,2.26166,2.25748,2.26123,9630000.0
2008-08-27 15:24:00,2.2579,2.26086,2.25648,2.26086,6250000.0
2008-08-27 15:25:00,2.26137,2.26349,2.25947,2.26329,8750000.0
2008-08-27 15:26:00,2.26239,2.26239,2.25857,2.2609,6380000.0
2008-08-27 15:27:00,2.25932,2.26225,2.25678,2.26225,6000000.0
2008-08-27 15:28:00,2.2612,2.26267,2.2603,2.26184,6000000.0
2008-08-27 15:29:00,2.25807,2.26075,2.25807,2.25937,8250000.0
2008-08-27 15:30:00,2.25877,2.262,2.25835,2.26153,8750000.0
2008-08-27 15:31:00,2.26092,2.26181,2.25684,2.25915,10010000.0
2008-08-27 15:32:00,2.26069,2.2607,2.25763,2.2607,6750000.0
2008-08-27 15:33:00,2.25785,2.26135,2.25509,2.26014,12760000.0
2008-08-27 15:34:00,2.25989,2.26102,2.25828,2.25973,8250000.0
2008-08-27 15:35:00,2.25804,2.26147,2.25804,2.26094,11250000.0
2008-08-27 15:36:00,2.26134,2.26263,2.25777,2.26092,8500000.0
2008-08-27 15:37:00,2.26083,2.26258,2.25681,2.26006,8250000.0
2008-08-27 15:38:00,2.26102,2.26305,2.25936,2.26072,11380000.0
2008-08-27 15:39:00,2.26015,2.26104,2.25529,2.25849,11250000.0
2008-08-27 15:40:00,2.26005,2.26185,2.25956,2.26159,6500000.0
2008-08-27 15:41:00,2.26047,2.26128,2.25804,2.26056,7250000.0
2008-08-27 15:42:00,2.26021,2.26087,2.25665,2.25665,7380000.0
2008-08-27 15:43:00,2.26046,2.26219,2.25875,2.26027,12250000.0
2008-08-27 15:44:00,2.26024,2.26144,2.25898,2.25932,8000000.0
2008-08-27 15:45:00,2.26089,2.26233,2.25828,2.26233,9750000.0
2008-08-27 15:46:00,2.26193,2.26193,2.25721,2.25721,6000000.0
2008-08-27 15:47:00,2.26213,2.26256,2.25782,2.2603,6750000.0
2008-08-27 15:48:00,2.25888,2.26114,2.25626,2.26051,6380000.0
2008-08-27 15:49:00,2.26037,2.26322,2.25435,2.26322,11000000.0
2008-08-27 15:50:00,2.25967,2.26148,2.25702,2.26037,9750000.0
2008-08-27 15:51:00,2.25933,2.2611,2.25858,2.2611,9500000.0
2008-08-27 15:52:00,2.2603,2.26172,2.25975,2.26172,6750000.0
2008-08-27 15:53:00,2.258,2.26245,2.25782,2.26131,8880000.0
2008-08-27 15:54:00,2.26127,2.26238,2.25767,2.26125,5630000.0
2008-08-27 15:55:00,2.26282,2.26333,2.25792,2.26146,8750000.0
2008-08-27 15:56:00,2.261,2.26302,2.25805,2.26165,5250000.0
2008-08-27 15:57:00,2.26302,2.26302,2.25915,2.2604,9130000.0
2008-08-27 15:58:00,2.26362,2.26362,2.25887,2.26304,7500000.0
2008-08-27 15:59:00,2.26299,2.26331,2.26105,2.26245,9390000.0
2008-08-27 16:00:00,2.26186,2.26187,2.25816,2.26058,7630000.0
2008-08-27 16:01:00,2.25872,2.26139,2.25545,2.26038,8500000.0
2008-08-27 16:02:00,2.25803,2.25946,2.25451,2.25861,13500000.0
2008-08-27 16:03:00,2.26005,2.26087,2.25597,2.26032,6750000.0
2008-08-27 16:04:00,2.26083,2.26083,2.25771,2.26048,9380000.0
2008-08-27 16:05:00,2.2609,2.26173,2.25978,2.26173,6250000.0
2008-08-27 16:06:00,2.25966,2.26162,2.25624,2.26162,7000000.0
2008-08-27 16:07:00,2.26004,2.26134,2.25835,2.26075,9630000.0
2008-08-27 16:08:00,2.2581,2.26065,2.25739,2.25869,16130000.0
2008-08-27 16:09:00,2.26022,2.26081,2.25606,2.26012,10250000.0
2008-08-27 16:10:00,2.26037,2.26037,2.25503,2.25962,11750000.0
2008-08-27 16:11:00,2.25946,2.26011,2.25714,2.25737,5250000.0
2008-08-27 16:12:00,2.25804,2.25804,2.25611,2.25761,10000000.0
2008-08-27 16:13:00,2.25639,2.25773,2.25471,2.25709,7750000.0
2008-08-27 16:14:00,2.25737,2.25823,2.25542,2.25746,9500000.0
2008-08-27 16:15:00,2.25529,2.25734,2.25464,2.25734,6000000.0
2008-08-27 16:16:00,2.25669,2.25822,2.25394,2.25822,11630000.0
2008-08-27 16:17:00,2.25948,2.25999,2.25677,2.25922,16000000.0
2008-08-27 16:18:00,2.25888,2.25955,2.25147,2.2578,7130000.0
2008-08-27 16:19:00,2.25858,2.25911,2.25499,2.25585,9750000.0
2008-08-27 16:20:00,2.25671,2.25974,2.2564,2.25974,10000000.0
2008-08-27 16:21:00,2.25644,2.26053,2.25644,2.25841,5250000.0
2008-08-27 16:22:00,2.25874,2.26179,2.2578,2.26178,7750000.0
2008-08-27 16:23:00,2.26152,2.26322,2.25701,2.26322,10250000.0
2008-08-27 16:24:00,2.26319,2.26319,2.25882,2.25882,5500000.0
2008-08-27 16:25:00,2.26312,2.26312,2.25911,2.2602,7000000.0
2008-08-27 16:26:00,2.26006,2.26277,2.26006,2.26273,10250000.0
2008-08-27 16:27:00,2.26298,2.26382,2.26108,2.26118,13250000.0
2008-08-27 16:28:00,2.26236,2.26438,2.26079,2.26438,9000000.0
2008-08-27 16:29:00,2.26328,2.26465,2.26231,2.26453,6500000.0
2008-08-27 16:30:00,2.26396,2.26553,2.2619,2.26553,12260000.0
2008-08-27 16:31:00,2.26487,2.26522,2.26204,2.26471,6010000.0
2008-08-27 16:32:00,2.26461,2.26574,2.26106,2.26574,9630000.0
2008-08-27 16:33:00,2.26538,2.26579,2.26276,2.26509,9380000.0
2008-08-27 16:34:00,2.2622,2.26649,2.26084,2.26611,12140000.0
2008-08-27 16:35:00,2.26567,2.26589,2.25986,2.26534,16760000.0
2008-08-27 16:36:00,2.26464,2.26577,2.25884,2.26577,11000000.0
2008-08-27 16:37:00,2.26563,2.26576,2.26349,2.26406,8250000.0
2008-08-27 16:38:00,2.26458,2.26643,2.25925,2.26575,14500000.0
2008-08-27 16:39:00,2.26422,2.26576,2.25948,2.26342,7250000.0
2008-08-27 16:40:00,2.26411,2.26538,2.26294,2.2644,7380000.0
2008-08-27 16:41:00,2.26507,2.26507,2.26052,2.26126,8250000.0
2008-08-27 16:42:00,2.26464,2.26509,2.26232,2.2636,8750000.0
2008-08-27 16:43:00,2.26571,2.2666,2.2627,2.26391,10500000.0
2008-08-27 16:44:00,2.26444,2.26608,2.26413,2.26512,10750000.0
2008-08-27 16:45:00,2.26281,2.26584,2.26173,2.2644,9630000.0
2008-08-27 16:46:00,2.26477,2.26526,2.26124,2.26372,7250000.0
2008-08-27 16:47:00,2.26394,2.26557,2.26304,2.26345,13630000.0
2008-08-27 16:48:00,2.26443,2.265,2.26138,2.26441,5500000.0
2008-08-27 16:49:00,2.26333,2.26614,2.26266,2.26487,10630000.0
2008-08-27 16:50:00,2.26474,2.26583,2.26183,2.26453,6500000.0
2008-08-27 16:51:00,2.26301,2.26464,2.26141,2.26464,10250000.0
2008-08-27 16:52:00,2.26387,2.26437,2.26165,2.26418,7750000.0
2008-08-27 16:53:00,2.26604,2.26704,2.26016,2.26359,14250000.0
2008-08-27 16:54:00,2.26145,2.26426,2.26145,2.26305,7250000.0
2008-08-27 16:55:00,2.26218,2.26307,2.25782,2.26136,8500000.0
2008-08-27 16:56:00,2.26273,2.26365,2.25948,2.26217,10750000.0
2008-08-27 16:57:00,2.26466,2.26466,2.26189,2.26348,7250000.0
2008-08-27 16:58:00,2.26182,2.26384,2.25734,2.26192,9500000.0
2008-08-27 16:59:00,2.26264,2.26264,2.26058,2.26211,11500000.0
2008-08-27 17:00:00,2.26325,2.26366,2.26148,2.26282,6250000.0
2008-08-27 17:01:00,2.26377,2.26377,2.26078,2.26215,14500000.0
2008-08-27 17:02:00,2.26308,2.26308,2.26048,2.26216,6750000.0
2008-08-27 17:03:00,2.25985,2.26174,2.25682,2.25826,8500000.0
2008-08-27 17:04:00,2.26202,2.2621,2.25898,2.26022,10250000.0
2008-08-27 17:05:00,2.26051,2.26233,2.25805,2.26119,7000000.0
2008-08-27 17:06:00,2.2609,2.26246,2.26011,2.26246,9750000.0
2008-08-27 17:07:00,2.26237,2.26237,2.25926,2.25991,9000000.0
2008-08-27 17:08:00,2.2601,2.26097,2.25873,2.2593,8880000.0
2008-08-27 17:09:00,2.25881,2.2619,2.25881,2.26025,8250000.0
2008-08-27 17:10:00,2.25753,2.26271,2.25619,2.26271,11130000.0
2008-08-27 17:11:00,2.26231,2.2624,2.26044,2.26072,5500000.0
2008-08-27 17:12:00,2.26066,2.26211,2.25696,2.26128,9250000.0
2008-08-27 17:13:00,2.26145,2.26183,2.25932,2.26162,10500000.0
2008-08-27 17:14:00,2.26108,2.26112,2.25613,2.26094,9630000.0
2008-08-27 17:15:00,2.26003,2.26137,2.25576,2.26132,7880000.0
2008-08-27 17:16:00,2.25982,2.26133,2.25775,2.26133,10250000.0
2008-08-27 17:17:00,2.26049,2.26181,2.25883,2.26055,9250000.0
2008-08-27 17:18:00,2.25869,2.26257,2.25869,2.25884,9750000.0
2008-08-27 17:19:00,2.25744,2.26176,2.25741,2.26174,10260000.0
2008-08-27 17:20:00,2.26153,2.2623,2.25999,2.26035,6250000.0
2008-08-27 17:21:00,2.26179,2.26227,2.25924,2.25924,5250000.0
2008-08-27 17:22:00,2.25987,2.26185,2.25987,2.26106,12000000.0
2008-08-27 17:23:00,2.26109,2.26245,2.25862,2.26217,10750000.0
2008-08-27 17:24:00,2.25996,2.26293,2.25974,2.26258,11750000.0
2008-08-27 17:25:00,2.26137,2.26205,2.25578,2.26205,9250000.0
2008-08-27 17:26:00,2.26272,2.26362,2.25779,2.26362,14380000.0
2008-08-27 17:27:00,2.26219,2.26332,2.25996,2.26238,9500000.0
2008-08-27 17:28:00,2.26103,2.2646,2.25905,2.2646,7380000.0
2008-08-27 17:29:00,2.26008,2.26413,2.25748,2.26173,8000000.0
2008-08-27 17:30:00,2.26431,2.26431,2.26183,2.26271,9250000.0
2008-08-27 17:31:00,2.26345,2.26429,2.26042,2.26042,14250000.0
2008-08-27 17:32:00,2.26235,2.26549,2.25681,2.26504,10250000.0
2008-08-27 17:33:00,2.26459,2.26554,2.26139,2.26422,5250000.0
2008-08-27 17:34:00,2.26475,2.26572,2.26275,2.26477,9380000.0
2008-08-27 17:35:00,2.26406,2.26599,2.26209,2.26545,9000000.0
2008-08-27 17:36:00,2.26461,2.26568,2.26338,2.26437,8500000.0
2008-08-27 17:37:00,2.26381,2.26558,2.26323,2.26558,6000000.0
2008-08-27 17:38:00,2.26473,2.26524,2.26191,2.26233,11500000.0
2008-08-27 17:39:00,2.26138,2.26429,2.25955,2.26375,8500000.0
2008-08-27 17:40:00,2.26459,2.26459,2.25902,2.2628,5250000.0
2008-08-27 17:41:00,2.26217,2.26416,2.26055,2.2628,6250000.0
2008-08-27 17:42:00,2.26372,2.26495,2.26115,2.26342,8770000.0
2008-08-27 17:43:00,2.26366,2.26466,2.26264,2.26368,5500000.0
2008-08-27 17:44:00,2.26444,2.26565,2.25902,2.2617,9880000.0
2008-08-27 17:45:00,2.2651,2.26608,2.26172,2.26608,9000000.0
2008-08-27 17:46:00,2.26196,2.26561,2.26196,2.26538,11250000.0
2008-08-27 17:47:00,2.26587,2.26647,2.26398,2.26633,8630000.0
2008-08-27 17:48:00,2.26363,2.26789,2.26363,2.2654,5500000.0
2008-08-27 17:49:00,2.26597,2.26759,2.26454,2.2667,9500000.0
2008-08-27 17:50:00,2.26643,2.27116,2.26517,2.26517,12500000.0
2008-08-27 17:51:00,2.26641,2.27126,2.26488,2.27,6000000.0
2008-08-27 17:52:00,2.26992,2.27058,2.26519,2.26887,9500000.0
2008-08-27 17:53:00,2.2698,2.27101,2.26964,2.26982,6250000.0
2008-08-27 17:54:00,2.2696,2.27091,2.26287,2.27091,12250000.0
2008-08-27 17:55:00,2.26951,2.27044,2.26698,2.26986,9000000.0
2008-08-27 17:56:00,2.26952,2.26985,2.26461,2.26749,13500000.0
2008-08-27 17:57:00,2.26778,2.26936,2.26375,2.26844,12750000.0
2008-08-27 17:58:00,2.26853,2.26975,2.26749,2.26975,7750000.0
2008-08-27 17:59:00,2.26504,2.26927,2.26504,2.26874,11130000.0
2008-08-27 18:00:00,2.26934,2.27019,2.26599,2.26662,10750000.0
2008-08-27 18:01:00,2.26948,2.26948,2.26235,2.26697,11500000.0
2008-08-27 18:02:00,2.26883,2.26888,2.26621,2.26783,12630000.0
2008-08-27 18:03:00,2.26906,2.2691,2.26447,2.26447,10880000.0
2008-08-27 18:04:00,2.26423,2.26856,2.26289,2.267,10500000.0
2008-08-27 18:05:00,2.26819,2.26845,2.26446,2.26609,6750000.0
2008-08-27 18:06:00,2.26681,2.2683,2.26425,2.26599,7000000.0
2008-08-27 18:07:00,2.26795,2.26861,2.2656,2.26613,7380000.0
2008-08-27 18:08:00,2.26608,2.26886,2.26608,2.26862,6250000.0
2008-08-27 18:09:00,2.26828,2.26828,2.26362,2.26707,12250000.0
2008-08-27 18:10:00,2.26745,2.26856,2.26642,2.26856,6000000.0
2008-08-27 18:11:00,2.26793,2.26796,2.26623,2.26775,9010000.0
2008-08-27 18:12:00,2.26639,2.26838,2.26566,2.26788,5750000.0
2008-08-27 18:13:00,2.26822,2.26874,2.2648,2.26601,9250000.0
2008-08-27 18:14:00,2.26636,2.26804,2.26285,2.26804,8750000.0
2008-08-27 18:15:00,2.269,2.2691,2.26609,2.2691,7750000.0
2008-08-27 18:16:00,2.26806,2.26875,2.26279,2.26867,6880000.0
2008-08-27 18:17:00,2.26836,2.26844,2.26343,2.26813,11000000.0
2008-08-27 18:18:00,2.26823,2.26959,2.26539,2.26817,5500000.0
2008-08-27 18:19:00,2.26938,2.27033,2.26662,2.26963,15500000.0
2008-08-27 18:20:00,2.2709,2.2709,2.26545,2.26988,8500000.0
2008-08-27 18:21:00,2.26856,2.26985,2.26641,2.26875,12130000.0
2008-08-27 18:22:00,2.26909,2.27009,2.26697,2.26732,7380000.0
2008-08-27 18:23:00,2.26771,2.27039,2.2657,2.2657,9010000.0
2008-08-27 18:24:00,2.26783,2.27068,2.26783,2.26937,5250000.0
2008-08-27 18:25:00,2.26955,2.27025,2.26858,2.26897,9380000.0
2008-08-27 18:26:00,2.27023,2.27085,2.26593,2.27085,8750000.0
2008-08-27 18:27:00,2.27022,2.27022,2.26658,2.26851,7500000.0
2008-08-27 18:28:00,2.2685,2.26981,2.26638,2.26981,10500000.0
2008-08-27 18:29:00,2.26751,2.26841,2.2629,2.26841,7000000.0
2008-08-27 18:30:00,2.27038,2.27038,2.26441,2.26827,15000000.0
2008-08-27 18:31:00,2.26826,2.27023,2.26664,2.27023,12750000.0
2008-08-27 18:32:00,2.26754,2.26911,2.26436,2.26436,8000000.0
2008-08-27 18:33:00,2.26688,2.26836,2.2638,2.2638,14750000.0
2008-08-27 18:34:00,2.26794,2.2698,2.26713,2.2698,12380000.0
2008-08-27 18:35:00,2.26853,2.26989,2.2661,2.26869,11250000.0
2008-08-27 18:36:00,2.26806,2.26908,2.26534,2.26853,5750000.0
2008-08-27 18:37:00,2.26867,2.26867,2.26512,2.26851,14750000.0
2008-08-27 18:38:00,2.26877,2.26967,2.26566,2.26771,11250000.0
2008-08-27 18:39:00,2.26933,2.27024,2.26676,2.26936,12500000.0
2008-08-27 18:40:00,2.2694,2.26947,2.26483,2.26879,10000000.0
2008-08-27 18:41:00,2.26994,2.26994,2.26455,2.26845,7000000.0
2008-08-27 18:42:00,2.26835,2.27057,2.26506,2.26949,9750000.0
2008-08-27 18:43:00,2.26714,2.26984,2.26671,2.26984,10130000.0
2008-08-27 18:44:00,2.26556,2.27034,2.26556,2.2699,15750000.0
2008-08-27 18:45:00,2.26902,2.27079,2.26517,2.2695,6000000.0
2008-08-27 18:46:00,2.26947,2.27012,2.2664,2.27012,5250000.0
2008-08-27 18:47:00,2.26702,2.26991,2.26702,2.26969,5750000.0
2008-08-27 18:48:00,2.27068,2.27099,2.26358,2.26966,8000000.0
2008-08-27 18:49:00,2.2683,2.26885,2.26376,2.26717,8250000.0
2008-08-27 18:50:00,2.26813,2.26971,2.2681,2.26935,5500000.0
2008-08-27 18:51:00,2.2674,2.2705,2.2674,2.26906,13000000.0
2008-08-27 18:52:00,2.26965,2.27084,2.26784,2.26907,9250000.0
2008-08-27 18:53:00,2.26805,2.26917,2.26603,2.26839,8250000.0
2008-08-27 18:54:00,2.26809,2.26889,2.26697,2.26697,9500000.0
2008-08-27 18:55:00,2.26966,2.26966,2.26668,2.26706,7000000.0
2008-08-27 18:56:00,2.26822,2.26935,2.26668,2.26813,13250000.0
2008-08-27 18:57:00,2.26596,2.26931,2.26596,2.26851,10000000.0
2008-08-27 18:58:00,2.26915,2.2725,2.2672,2.2687,10000000.0
2008-08-27 18:59:00,2.26884,2.27001,2.2646,2.26956,6000000.0
2008-08-27 19:00:00,2.2666,2.27005,2.26647,2.26968,7750000.0
2008-08-27 19:01:00,2.269,2.27006,2.26521,2.27006,10000000.0
2008-08-27 19:02:00,2.26933,2.26933,2.26654,2.26914,9250000.0
2008-08-27 19:03:00,2.26831,2.26967,2.26779,2.26954,5630000.0
2008-08-27 19:04:00,2.26987,2.27011,2.26502,2.26846,10250000.0
2008-08-27 19:05:00,2.26953,2.26974,2.26767,2.26802,6000000.0
2008-08-27 19:06:00,2.2687,2.2689,2.26427,2.26767,17750000.0
2008-08-27 19:07:00,2.26801,2.26846,2.26515,2.26515,5750000.0
2008-08-27 19:08:00,2.2658,2.26974,2.26449,2.26866,8250000.0
2008-08-27 19:09:00,2.26555,2.26815,2.26555,2.26763,5500000.0
2008-08-27 19:10:00,2.26801,2.26875,2.26511,2.26794,8880000.0
2008-08-27 19:11:00,2.26808,2.26888,2.26274,2.26429,12750000.0
2008-08-27 19:12:00,2.26276,2.26778,2.26232,2.26778,7250000.0
2008-08-27 19:13:00,2.26729,2.26831,2.26094,2.26831,10880000.0
2008-08-27 19:14:00,2.26777,2.26852,2.26418,2.26815,8130000.0
2008-08-27 19:15:00,2.26683,2.26885,2.26432,2.2674,7000000.0
2008-08-27 19:16:00,2.26843,2.26882,2.2647,2.26663,6750000.0
2008-08-27 19:17:00,2.26864,2.26864,2.26242,2.26773,11250000.0
2008-08-27 19:18:00,2.26724,2.26799,2.26355,2.26355,7250000.0
2008-08-27 19:19:00,2.26651,2.26781,2.265,2.265,7500000.0
2008-08-27 19:20:00,2.26534,2.26741,2.26534,2.26539,6630000.0
2008-08-27 19:21:00,2.26612,2.26743,2.26531,2.26531,7750000.0
2008-08-27 19:22:00,2.26672,2.26803,2.26476,2.26803,11500000.0
2008-08-27 19:23:00,2.26641,2.26739,2.26561,2.26733,6500000.0
2008-08-27 19:24:00,2.26584,2.26732,2.26336,2.26623,10750000.0
2008-08-27 19:25:00,2.26447,2.26724,2.26436,2.26643,5750000.0
2008-08-27 19:26:00,2.26515,2.26682,2.26301,2.26516,15130000.0
2008-08-27 19:27:00,2.26688,2.26688,2.2621,2.265,8500000.0
2008-08-27 19:28:00,2.26767,2.26767,2.26479,2.26717,11000000.0
2008-08-27 19:29:00,2.26651,2.26822,2.26387,2.26658,13750000.0
2008-08-27 19:30:00,2.2669,2.26835,2.26297,2.26609,9500000.0
2008-08-27 19:31:00,2.26817,2.26917,2.2638,2.26917,6750000.0
2008-08-27 19:32:00,2.26975,2.26975,2.26245,2.2669,7000000.0
2008-08-27 19:33:00,2.26872,2.26872,2.26307,2.26844,10880000.0
2008-08-27 19:34:00,2.26816,2.26876,2.26242,2.26733,13130000.0
2008-08-27 19:35:00,2.26836,2.26858,2.26587,2.2661,5750000.0
2008-08-27 19:36:00,2.26684,2.26747,2.2631,2.2631,11250000.0
2008-08-27 19:37:00,2.26665,2.26739,2.262,2.26721,11880000.0
2008-08-27 19:38:00,2.26694,2.26786,2.26562,2.26699,6750000.0
2008-08-27 19:39:00,2.26512,2.2681,2.26512,2.26582,11500000.0
2008-08-27 19:40:00,2.26814,2.26814,2.26591,2.26804,9000000.0
2008-08-27 19:41:00,2.26291,2.26851,2.2625,2.26274,9500000.0
2008-08-27 19:42:00,2.26852,2.26983,2.26491,2.26843,9000000.0
2008-08-27 19:43:00,2.26691,2.26936,2.2658,2.26936,10000000.0
2008-08-27 19:44:00,2.26789,2.27019,2.2666,2.26976,5880000.0
2008-08-27 19:45:00,2.2694,2.2694,2.26458,2.26837,7750000.0
2008-08-27 19:46:00,2.26645,2.26941,2.264,2.2683,13750000.0
2008-08-27 19:47:00,2.26736,2.26894,2.26668,2.26735,8500000.0
2008-08-27 19:48:00,2.27022,2.27022,2.26262,2.26869,7750000.0
2008-08-27 19:49:00,2.26898,2.26949,2.2642,2.2642,8500000.0
2008-08-27 19:50:00,2.26694,2.26951,2.26462,2.26737,6250000.0
2008-08-27 19:51:00,2.26898,2.26898,2.26692,2.26858,5880000.0
2008-08-27 19:52:00,2.2667,2.26937,2.26606,2.26606,6750000.0
2008-08-27 19:53:00,2.26898,2.26922,2.26642,2.26916,7750000.0
2008-08-27 19:54:00,2.26821,2.26874,2.26367,2.26546,11250000.0
2008-08-27 19:55:00,2.26779,2.27192,2.26546,2.26995,11500000.0
2008-08-27 19:56:00,2.26894,2.27021,2.26651,2.26879,9630000.0
2008-08-27 19:57:00,2.26862,2.27075,2.26557,2.27024,9630000.0
2008-08-27 19:58:00,2.26854,2.26972,2.26619,2.26843,9380000.0
2008-08-27 19:59:00,2.26935,2.26935,2.26137,2.26678,7130000.0
2008-08-27 20:00:00,2.26895,2.26961,2.2653,2.2653,11250000.0
2008-08-27 20:01:00,2.26671,2.2691,2.26482,2.26822,7750000.0
2008-08-27 20:02:00,2.26849,2.26849,2.2636,2.26815,6010000.0
2008-08-27 20:03:00,2.26865,2.26865,2.26608,2.26652,12130000.0
2008-08-27 20:04:00,2.26556,2.26812,2.26556,2.26771,6880000.0
2008-08-27 20:05:00,2.26976,2.26976,2.26022,2.26817,10750000.0
2008-08-27 20:06:00,2.26807,2.26826,2.26559,2.26826,8250000.0
2008-08-27 20:07:00,2.26843,2.26843,2.26354,2.26801,7000000.0
2008-08-27 20:08:00,2.26678,2.2677,2.26593,2.26609,10750000.0
2008-08-27 20:09:00,2.26698,2.26785,2.26405,2.26775,10130000.0
2008-08-27 20:10:00,2.26565,2.26821,2.2632,2.26553,8250000.0
2008-08-27 20:11:00,2.26683,2.26803,2.26301,2.26775,9500000.0
2008-08-27 20:12:00,2.26714,2.26714,2.26549,2.26549,7880000.0
2008-08-27 20:13:00,2.2665,2.26759,2.26141,2.26221,12380000.0
2008-08-27 20:14:00,2.267,2.26736,2.26395,2.26395,7250000.0
2008-08-27 20:15:00,2.26619,2.26702,2.26244,2.26427,10000000.0
2008-08-27 20:16:00,2.26576,2.26642,2.2627,2.26597,7380000.0
2008-08-27 20:17:00,2.26411,2.26578,2.26042,2.26108,7380000.0
2008-08-27 20:18:00,2.26562,2.26643,2.26378,2.26581,9250000.0
2008-08-27 20:19:00,2.26363,2.26641,2.26326,2.26641,8000000.0
2008-08-27 20:20:00,2.2662,2.2663,2.26368,2.26368,9380000.0
2008-08-27 20:21:00,2.26544,2.26661,2.26271,2.26558,12130000.0
2008-08-27 20:22:00,2.26164,2.26648,2.26164,2.26524,12250000.0
2008-08-27 20:23:00,2.26507,2.26751,2.26409,2.26461,7000000.0
2008-08-27 20:24:00,2.26691,2.26742,2.26221,2.263,10500000.0
2008-08-27 20:25:00,2.26683,2.26742,2.26253,2.26253,10000000.0
2008-08-27 20:26:00,2.26573,2.26701,2.26476,2.26645,6250000.0
2008-08-27 20:27:00,2.26724,2.26799,2.26374,2.26709,7750000.0
2008-08-27 20:28:00,2.26633,2.26647,2.26214,2.26647,13500000.0
2008-08-27 20:29:00,2.26078,2.26697,2.26078,2.26662,8500000.0
2008-08-27 20:30:00,2.26425,2.26706,2.26404,2.26627,10000000.0
2008-08-27 20:31:00,2.26362,2.26728,2.26294,2.26639,11500000.0
2008-08-27 20:32:00,2.26709,2.26808,2.26263,2.26377,15000000.0
2008-08-27 20:33:00,2.26405,2.26707,2.26317,2.26537,17130000.0
2008-08-27 20:34:00,2.26449,2.26724,2.26294,2.26714,13760000.0
2008-08-27 20:35:00,2.2644,2.26681,2.26426,2.26681,6250000.0
2008-08-27 20:36:00,2.26507,2.26725,2.26449,2.26449,13630000.0
2008-08-27 20:37:00,2.26526,2.26661,2.26123,2.26661,10010000.0
2008-08-27 20:38:00,2.26524,2.26893,2.26406,2.26662,10000000.0
2008-08-27 20:39:00,2.26649,2.26649,2.26383,2.26429,6250000.0
2008-08-27 20:40:00,2.26375,2.26659,2.26328,2.26328,7750000.0
2008-08-27 20:41:00,2.26399,2.26607,2.26369,2.2644,15500000.0
2008-08-27 20:42:00,2.26159,2.26545,2.26012,2.26545,10750000.0
2008-08-27 20:43:00,2.26585,2.26623,2.2626,2.26478,8250000.0
2008-08-27 20:44:00,2.2633,2.26717,2.2633,2.26661,8250000.0
2008-08-27 20:45:00,2.26404,2.26609,2.26347,2.26347,5880000.0
2008-08-27 20:46:00,2.26147,2.26583,2.26147,2.26556,9750000.0
2008-08-27 20:47:00,2.26613,2.26613,2.26232,2.26258,7750000.0
2008-08-27 20:48:00,2.26175,2.26504,2.26144,2.26361,5880000.0
2008-08-27 20:49:00,2.26509,2.26591,2.26083,2.26355,11760000.0
2008-08-27 20:50:00,2.26434,2.26562,2.26254,2.26562,9880000.0
2008-08-27 20:51:00,2.26313,2.26518,2.26261,2.26518,6630000.0
2008-08-27 20:52:00,2.26434,2.26455,2.25988,2.25988,8000000.0
2008-08-27 20:53:00,2.26401,2.26549,2.26188,2.26549,5250000.0
2008-08-27 20:54:00,2.25891,2.26523,2.25891,2.26193,16500000.0
2008-08-27 20:55:00,2.26334,2.26535,2.26174,2.26535,11750000.0
2008-08-27 20:56:00,2.26171,2.26523,2.25935,2.26523,6500000.0
2008-08-27 20:57:00,2.26333,2.26553,2.25957,2.26553,10250000.0
2008-08-27 20:58:00,2.26534,2.26563,2.26331,2.26488,7000000.0
2008-08-27 20:59:00,2.26526,2.26526,2.26319,2.26325,5500000.0
2008-08-27 21:00:00,2.26482,2.26494,2.26334,2.26494,6380000.0
2008-08-27 21:01:00,2.26388,2.26462,2.25937,2.25937,6750000.0
2008-08-27 21:02:00,2.26495,2.26495,2.26187,2.26375,11000000.0
2008-08-27 21:03:00,2.2644,2.2644,2.2597,2.26355,5880000.0
2008-08-27 21:04:00,2.26512,2.26512,2.25828,2.26452,12500000.0
2008-08-27 21:05:00,2.26139,2.26374,2.25552,2.26246,12260000.0
2008-08-27 21:06:00,2.26218,2.26361,2.25916,2.26328,8250000.0
2008-08-27 21:07:00,2.26214,2.26386,2.26168,2.26377,6880000.0
2008-08-27 21:08:00,2.26358,2.26404,2.26235,2.26404,6630000.0
2008-08-27 21:09:00,2.25947,2.26461,2.25947,2.26313,6380000.0
2008-08-27 21:10:00,2.26306,2.26441,2.26041,2.26441,10250000.0
2008-08-27 21:11:00,2.26059,2.26452,2.26,2.26431,8630000.0
2008-08-27 21:12:00,2.2631,2.26406,2.25831,2.26253,10500000.0
2008-08-27 21:13:00,2.2636,2.26425,2.25834,2.26285,9250000.0
2008-08-27 21:14:00,2.26318,2.26582,2.26182,2.26582,11750000.0
2008-08-27 21:15:00,2.26497,2.26552,2.25938,2.25938,5750000.0
2008-08-27 21:16:00,2.26456,2.26456,2.2623,2.26311,12500000.0
2008-08-27 21:17:00,2.2617,2.26409,2.2598,2.26284,6000000.0
2008-08-27 21:18:00,2.26274,2.2663,2.26028,2.26504,8000000.0
2008-08-27 21:19:00,2.26353,2.2638,2.26156,2.26288,7000000.0
2008-08-27 21:20:00,2.26446,2.2676,2.26137,2.2676,9250000.0
2008-08-27 21:21:00,2.26273,2.26501,2.26117,2.26229,9380000.0
2008-08-27 21:22:00,2.26291,2.26548,2.26025,2.26346,7000000.0
2008-08-27 21:23:00,2.26273,2.26539,2.26039,2.26277,7750000.0
2008-08-27 21:24:00,2.26377,2.26377,2.25869,2.26165,10000000.0
2008-08-27 21:25:00,2.26172,2.26393,2.26172,2.26393,9250000.0
2008-08-27 21:26:00,2.26446,2.26446,2.26187,2.26263,7500000.0
2008-08-27 21:27:00,2.2627,2.26395,2.25808,2.26373,7500000.0
2008-08-27 21:28:00,2.26257,2.26392,2.26015,2.26279,8500000.0
2008-08-27 21:29:00,2.25751,2.26312,2.25751,2.2619,10000000.0
2008-08-27 21:30:00,2.26023,2.26384,2.25729,2.26384,7250000.0
2008-08-27 21:31:00,2.26174,2.26224,2.25688,2.26224,7500000.0
2008-08-27 21:32:00,2.26281,2.26325,2.25938,2.26325,8500000.0
2008-08-27 21:33:00,2.26249,2.26288,2.25899,2.26171,8750000.0
2008-08-27 21:34:00,2.26153,2.26287,2.25876,2.26273,8000000.0
2008-08-27 21:35:00,2.25888,2.26426,2.25716,2.25945,11000000.0
2008-08-27 21:36:00,2.26232,2.26308,2.25959,2.25959,4880000.0
2008-08-27 21:37:00,2.26271,2.26359,2.25777,2.26279,11380000.0
2008-08-27 21:38:00,2.25886,2.26365,2.25886,2.26211,11010000.0
2008-08-27 21:39:00,2.26275,2.2632,2.25772,2.26016,11500000.0
2008-08-27 21:40:00,2.26391,2.26391,2.25932,2.26031,10500000.0
2008-08-27 21:41:00,2.26159,2.26284,2.26003,2.26284,8500000.0
2008-08-27 21:42:00,2.26118,2.26209,2.25914,2.26202,6500000.0
2008-08-27 21:43:00,2.26285,2.26389,2.25987,2.26374,13250000.0
2008-08-27 21:44:00,2.25861,2.26246,2.25859,2.26083,6750000.0
2008-08-27 21:45:00,2.26397,2.26397,2.25881,2.25921,10500000.0
2008-08-27 21:46:00,2.2597,2.26334,2.2597,2.26165,8500000.0
2008-08-27 21:47:00,2.26186,2.26354,2.26004,2.2602,8000000.0
2008-08-27 21:48:00,2.2614,2.26439,2.26116,2.26116,7750000.0
2008-08-27 21:49:00,2.26238,2.26261,2.25968,2.26261,6000000.0
2008-08-27 21:50:00,2.26264,2.2628,2.25667,2.26104,13250000.0
2008-08-27 21:51:00,2.26195,2.2635,2.26065,2.26065,8500000.0
2008-08-27 21:52:00,2.26154,2.26284,2.25767,2.25955,6000000.0
2008-08-27 21:53:00,2.26253,2.26377,2.26006,2.26024,10750000.0
2008-08-27 21:54:00,2.26346,2.26376,2.26032,2.26354,6750000.0
2008-08-27 21:55:00,2.25964,2.26339,2.25879,2.26339,6750000.0
2008-08-27 21:56:00,2.26181,2.26389,2.26117,2.2613,8250000.0
2008-08-27 21:57:00,2.2634,2.26399,2.2588,2.2635,10250000.0
2008-08-27 21:58:00,2.26332,2.2634,2.25969,2.26128,15000000.0
2008-08-27 21:59:00,2.26332,2.26332,2.25826,2.25826,7250000.0
2008-08-27 22:00:00,2.26359,2.26359,2.26133,2.26133,6250000.0
2008-08-27 22:01:00,2.26405,2.26405,2.26075,2.26151,8250000.0
2008-08-27 22:02:00,2.25746,2.26265,2.25687,2.26265,8500000.0
2008-08-27 22:03:00,2.26102,2.26297,2.25843,2.26154,9250000.0
2008-08-27 22:04:00,2.26053,2.26287,2.25794,2.2625,7130000.0
2008-08-27 22:05:00,2.2613,2.26244,2.2606,2.26109,6000000.0
2008-08-27 22:06:00,2.26168,2.26246,2.25805,2.26237,12630000.0
2008-08-27 22:07:00,2.26137,2.26321,2.25925,2.26321,8880000.0
2008-08-27 22:08:00,2.261,2.26336,2.26054,2.26296,11380000.0
2008-08-27 22:09:00,2.2589,2.26253,2.25745,2.26065,9750000.0
2008-08-27 22:10:00,2.26283,2.26283,2.25988,2.26109,6500000.0
2008-08-27 22:11:00,2.26077,2.26247,2.26005,2.26138,7750000.0
2008-08-27 22:12:00,2.26132,2.2632,2.26132,2.26195,10000000.0
2008-08-27 22:13:00,2.2622,2.2622,2.2582,2.2609,11250000.0
2008-08-27 22:14:00,2.26132,2.26193,2.25901,2.2615,11000000.0
2008-08-27 22:15:00,2.26221,2.26246,2.25832,2.25863,8000000.0
2008-08-27 22:16:00,2.26094,2.26156,2.25822,2.26078,5500000.0
2008-08-27 22:17:00,2.26214,2.26269,2.25696,2.26216,6500000.0
2008-08-27 22:18:00,2.26089,2.26239,2.25948,2.26187,6250000.0
2008-08-27 22:19:00,2.26169,2.26237,2.26021,2.26142,5250000.0
2008-08-27 22:20:00,2.2605,2.2618,2.25543,2.2618,13500000.0
2008-08-27 22:21:00,2.26183,2.26183,2.25773,2.25773,14250000.0
2008-08-27 22:22:00,2.2589,2.2613,2.2589,2.25994,5250000.0
2008-08-27 22:23:00,2.26191,2.26213,2.26037,2.26055,11750000.0
2008-08-27 22:24:00,2.26118,2.26201,2.25754,2.2614,8250000.0
2008-08-27 22:25:00,2.26202,2.26202,2.25638,2.25933,7000000.0
2008-08-27 22:26:00,2.26048,2.26138,2.25978,2.2612,6250000.0
2008-08-27 22:27:00,2.26114,2.26114,2.25495,2.25925,10750000.0
2008-08-27 22:28:00,2.25949,2.26162,2.25802,2.26047,7000000.0
2008-08-27 22:29:00,2.26007,2.26102,2.2567,2.25898,5250000.0
2008-08-27 22:30:00,2.2618,2.2618,2.25625,2.25886,7750000.0
2008-08-27 22:31:00,2.26017,2.26119,2.25957,2.26119,5500000.0
2008-08-27 22:32:00,2.25853,2.26079,2.25793,2.26017,13380000.0
2008-08-27 22:33:00,2.25855,2.26102,2.25595,2.2606,9000000.0
2008-08-27 22:34:00,2.25683,2.26075,2.25592,2.25715,7250000.0
2008-08-27 22:35:00,2.25884,2.26071,2.25663,2.25905,9500000.0
2008-08-27 22:36:00,2.26,2.2607,2.25594,2.2607,7500000.0
2008-08-27 22:37:00,2.25779,2.26114,2.25779,2.26069,9130000.0
2008-08-27 22:38:00,2.25985,2.26251,2.25757,2.26012,20500000.0
2008-08-27 22:39:00,2.25972,2.2618,2.2581,2.2618,11130000.0
2008-08-27 22:40:00,2.26204,2.26223,2.261,2.26203,8880000.0
2008-08-27 22:41:00,2.26055,2.26298,2.25769,2.26298,11250000.0
2008-08-27 22:42:00,2.26283,2.26283,2.26054,2.26261,6250000.0
2008-08-27 22:43:00,2.26306,2.26306,2.25879,2.26176,11000000.0
2008-08-27 22:44:00,2.25701,2.26261,2.25701,2.26213,6000000.0
2008-08-27 22:45:00,2.26214,2.2627,2.25672,2.25962,5250000.0
2008-08-27 22:46:00,2.25813,2.26216,2.25813,2.26216,8500000.0
2008-08-27 22:47:00,2.26024,2.26236,2.25907,2.26236,13380000.0
2008-08-27 22:48:00,2.26211,2.26269,2.26098,2.26213,7750000.0
2008-08-27 22:49:00,2.2623,2.26243,2.26007,2.26134,6000000.0
2008-08-27 22:50:00,2.2616,2.26199,2.25825,2.26032,13380000.0
2008-08-27 22:51:00,2.26222,2.26222,2.25768,2.25856,9250000.0
2008-08-27 22:52:00,2.26198,2.26198,2.25991,2.25991,7500000.0
2008-08-27 22:53:00,2.26202,2.26274,2.25941,2.26066,10000000.0
2008-08-27 22:54:00,2.26103,2.26186,2.25492,2.26186,11500000.0
2008-08-27 22:55:00,2.26174,2.26305,2.25973,2.26276,19880000.0
2008-08-27 22:56:00,2.2613,2.26253,2.2613,2.26253,7750000.0
2008-08-27 22:57:00,2.26124,2.26166,2.2604,2.26048,7750000.0
2008-08-27 22:58:00,2.25917,2.26242,2.25917,2.26242,8630000.0
2008-08-27 22:59:00,2.25859,2.26243,2.25738,2.26201,9500000.0
2008-08-27 23:00:00,2.26188,2.26252,2.25945,2.26252,12250000.0
2008-08-27 23:01:00,2.25856,2.26308,2.25856,2.26065,7500000.0
2008-08-27 23:02:00,2.26199,2.26199,2.25838,2.26134,7250000.0
2008-08-27 23:03:00,2.26091,2.26162,2.2586,2.26161,7630000.0
2008-08-27 23:04:00,2.25945,2.2619,2.25828,2.2619,8750000.0
2008-08-27 23:05:00,2.26122,2.26298,2.26049,2.26219,9250000.0
2008-08-27 23:06:00,2.26214,2.26244,2.25902,2.26244,6880000.0
2008-08-27 23:07:00,2.2616,2.26197,2.25761,2.26186,5880000.0
2008-08-27 23:08:00,2.25703,2.26272,2.25702,2.26218,6000000.0
2008-08-27 23:09:00,2.26264,2.2641,2.25951,2.26295,6630000.0
2008-08-27 23:10:00,2.26214,2.2642,2.26085,2.26153,9250000.0
2008-08-27 23:11:00,2.26271,2.26271,2.25793,2.26066,7000000.0
2008-08-27 23:12:00,2.25791,2.26266,2.25791,2.25794,10250000.0
2008-08-27 23:13:00,2.26209,2.26319,2.2606,2.26319,11500000.0
2008-08-27 23:14:00,2.2617,2.26313,2.25778,2.26245,7000000.0
2008-08-27 23:15:00,2.26372,2.26372,2.26083,2.26083,10750000.0
2008-08-27 23:16:00,2.26318,2.26382,2.26022,2.26147,6250000.0
2008-08-27 23:17:00,2.25769,2.26253,2.25769,2.26166,9000000.0
2008-08-27 23:18:00,2.26306,2.26314,2.25782,2.26115,11750000.0
2008-08-27 23:19:00,2.26399,2.26399,2.26035,2.26257,8500000.0
2008-08-27 23:20:00,2.25828,2.26347,2.25825,2.26331,7000000.0
2008-08-27 23:21:00,2.26148,2.26329,2.26029,2.26136,5500000.0
2008-08-27 23:22:00,2.2636,2.2636,2.26187,2.26345,8000000.0
2008-08-27 23:23:00,2.26033,2.26381,2.25963,2.26381,8500000.0
2008-08-27 23:24:00,2.26358,2.26418,2.25937,2.26418,9630000.0
2008-08-27 23:25:00,2.25662,2.26214,2.25551,2.25695,11880000.0
2008-08-27 23:26:00,2.26186,2.26317,2.25725,2.26194,5500000.0
2008-08-27 23:27:00,2.26304,2.26394,2.26143,2.2624,4880000.0
2008-08-27 23:28:00,2.2578,2.26346,2.2578,2.26346,8000000.0
2008-08-27 23:29:00,2.26276,2.26434,2.26012,2.26135,7250000.0
2008-08-27 23:30:00,2.2645,2.2645,2.26314,2.26314,6250000.0
2008-08-27 23:31:00,2.26135,2.26571,2.26051,2.26376,9500000.0
2008-08-27 23:32:00,2.26454,2.26472,2.2626,2.26312,7750000.0
2008-08-27 23:33:00,2.26082,2.26453,2.26082,2.26306,7130000.0
2008-08-27 23:34:00,2.26279,2.26461,2.26081,2.26425,8630000.0
2008-08-27 23:35:00,2.2611,2.26407,2.2611,2.26309,7500000.0
2008-08-27 23:36:00,2.26316,2.26392,2.25967,2.2632,9750000.0
2008-08-27 23:37:00,2.26178,2.26468,2.26178,2.26285,7880000.0
2008-08-27 23:38:00,2.26236,2.26454,2.26144,2.26244,12760000.0
2008-08-27 23:39:00,2.26501,2.26501,2.26136,2.26259,6500000.0
2008-08-27 23:41:00,2.26413,2.2645,2.25968,2.26234,12250000.0
2008-08-27 23:42:00,2.26284,2.26489,2.26258,2.26465,6000000.0
2008-08-27 23:43:00,2.25981,2.26527,2.25981,2.26527,8250000.0
2008-08-27 23:44:00,2.2613,2.26502,2.2613,2.26502,7630000.0
2008-08-27 23:45:00,2.26298,2.26375,2.26142,2.26375,5750000.0
2008-08-27 23:47:00,2.26257,2.2644,2.26105,2.26287,7880000.0
2008-08-27 23:48:00,2.26268,2.26472,2.26021,2.26021,10250000.0
2008-08-27 23:49:00,2.25927,2.26432,2.25908,2.25908,8500000.0
2008-08-27 23:50:00,2.26247,2.26527,2.26204,2.2635,7750000.0
2008-08-27 23:51:00,2.26266,2.26486,2.25957,2.26302,12500000.0
2008-08-27 23:52:00,2.26225,2.26297,2.26068,2.26277,5500000.0
2008-08-27 23:53:00,2.26296,2.26411,2.26283,2.26283,7250000.0
2008-08-27 23:54:00,2.26253,2.26433,2.26253,2.26306,8130000.0
2008-08-27 23:55:00,2.26262,2.26343,2.26222,2.26293,5500000.0
2008-08-27 23:56:00,2.25996,2.26389,2.25914,2.26059,6250000.0
2008-08-27 23:57:00,2.26169,2.26414,2.2615,2.2615,7500000.0
2008-08-27 23:58:00,2.26372,2.26384,2.26176,2.26284,8130000.0
2008-08-27 23:59:00,2.26268,2.26438,2.26224,2.26272,8880000.0
2008-08-28 00:00:00,2.26386,2.26386,2.25821,2.26253,7000000.0
2008-08-28 00:01:00,2.26195,2.26399,2.2601,2.2638,8500000.0
2008-08-28 00:02:00,2.26247,2.26386,2.25969,2.26012,6250000.0
2008-08-28 00:03:00,2.26169,2.26169,2.25736,2.25931,11250000.0
2008-08-28 00:04:00,2.26173,2.26386,2.25937,2.26376,13510000.0
2008-08-28 00:05:00,2.26209,2.26305,2.25784,2.26117,6250000.0
2008-08-28 00:06:00,2.26299,2.26424,2.25951,2.26373,8630000.0
2008-08-28 00:07:00,2.25766,2.26135,2.25694,2.26053,10000000.0
2008-08-28 00:08:00,2.26471,2.26498,2.26108,2.26232,9750000.0
2008-08-28 00:09:00,2.25932,2.263,2.25932,2.25932,7500000.0
2008-08-28 00:10:00,2.26235,2.264,2.26068,2.26068,7500000.0
2008-08-28 00:11:00,2.2613,2.26304,2.25892,2.26242,10880000.0
2008-08-28 00:12:00,2.26179,2.26413,2.25931,2.26413,7000000.0
2008-08-28 00:13:00,2.26221,2.26341,2.26116,2.26116,7380000.0
2008-08-28 00:14:00,2.26082,2.26303,2.26043,2.26289,7750000.0
2008-08-28 00:15:00,2.2604,2.26235,2.25939,2.26162,6000000.0
2008-08-28 00:16:00,2.25981,2.26392,2.25981,2.26392,8250000.0
2008-08-28 00:17:00,2.2635,2.2635,2.26012,2.26018,6000000.0
2008-08-28 00:18:00,2.26072,2.26325,2.26072,2.26166,6500000.0
2008-08-28 00:19:00,2.26325,2.26425,2.25859,2.25859,13000000.0
2008-08-28 00:20:00,2.26202,2.26439,2.26046,2.26197,10630000.0
2008-08-28 00:22:00,2.26202,2.26276,2.26202,2.26251,7750000.0
2008-08-28 00:23:00,2.26272,2.26272,2.25893,2.26195,9500000.0
2008-08-28 00:24:00,2.26239,2.26427,2.26092,2.26427,6500000.0
2008-08-28 00:25:00,2.26268,2.26392,2.25889,2.26209,8500000.0
2008-08-28 00:26:00,2.26195,2.26349,2.26,2.26,10500000.0
2008-08-28 00:27:00,2.26163,2.26372,2.26065,2.26345,9880000.0
2008-08-28 00:28:00,2.26302,2.26425,2.25917,2.26256,9380000.0
2008-08-28 00:29:00,2.26276,2.26437,2.25997,2.26437,8000000.0
2008-08-28 00:30:00,2.26103,2.26427,2.26103,2.26123,13250000.0
2008-08-28 00:31:00,2.26427,2.26427,2.25859,2.25972,5250000.0
2008-08-28 00:32:00,2.26185,2.26321,2.25746,2.26283,8750000.0
2008-08-28 00:33:00,2.26084,2.26278,2.26084,2.26106,6250000.0
2008-08-28 00:34:00,2.26052,2.26312,2.26018,2.26128,8630000.0
2008-08-28 00:35:00,2.26168,2.26706,2.25856,2.26003,14010000.0
2008-08-28 00:36:00,2.26094,2.26783,2.26061,2.26608,10010000.0
2008-08-28 00:37:00,2.2584,2.26273,2.2584,2.26183,8000000.0
2008-08-28 00:38:00,2.26007,2.26355,2.26007,2.26355,7000000.0
2008-08-28 00:39:00,2.26242,2.26242,2.25964,2.26138,5500000.0
2008-08-28 00:40:00,2.25843,2.26369,2.25841,2.26369,7380000.0
2008-08-28 00:41:00,2.26223,2.26223,2.25954,2.25954,5880000.0
2008-08-28 00:42:00,2.25887,2.26252,2.25693,2.25959,6380000.0
2008-08-28 00:43:00,2.26012,2.26194,2.25912,2.26033,9500000.0
2008-08-28 00:44:00,2.25914,2.26269,2.25875,2.25887,9130000.0
2008-08-28 00:45:00,2.26042,2.26313,2.26042,2.26139,11750000.0
2008-08-28 00:46:00,2.25859,2.26087,2.25702,2.26087,10500000.0
2008-08-28 00:47:00,2.26094,2.2644,2.2608,2.2608,8500000.0
2008-08-28 00:48:00,2.25825,2.26297,2.25754,2.26297,11750000.0
2008-08-28 00:49:00,2.26196,2.2627,2.25845,2.25845,7630000.0
2008-08-28 00:50:00,2.26263,2.26263,2.26046,2.26221,5500000.0
2008-08-28 00:51:00,2.26043,2.26346,2.26043,2.26346,11510000.0
2008-08-28 00:52:00,2.26005,2.26255,2.25977,2.26057,6750000.0
2008-08-28 00:53:00,2.25891,2.2629,2.25891,2.25896,11750000.0
2008-08-28 00:54:00,2.26016,2.26118,2.25847,2.26071,10630000.0
2008-08-28 00:55:00,2.26164,2.26288,2.2606,2.2606,11250000.0
2008-08-28 00:56:00,2.26201,2.26389,2.26176,2.26176,9000000.0
2008-08-28 00:57:00,2.26129,2.26361,2.25989,2.26361,6250000.0
2008-08-28 00:58:00,2.26281,2.26315,2.25775,2.26194,15000000.0
2008-08-28 00:59:00,2.26302,2.26339,2.25924,2.26028,7880000.0
2008-08-28 01:00:00,2.26287,2.2629,2.25859,2.26134,10130000.0
2008-08-28 01:01:00,2.26249,2.264,2.25795,2.26089,9500000.0
2008-08-28 01:02:00,2.25994,2.26329,2.25878,2.26147,12750000.0
2008-08-28 01:03:00,2.25893,2.26293,2.25893,2.25952,8500000.0
2008-08-28 01:04:00,2.26233,2.26441,2.26059,2.26059,8000000.0
2008-08-28 01:05:00,2.26042,2.26289,2.2586,2.26083,4880000.0
2008-08-28 01:06:00,2.26329,2.26329,2.26053,2.26274,6750000.0
2008-08-28 01:07:00,2.26322,2.26355,2.26144,2.26148,12500000.0
2008-08-28 01:08:00,2.26126,2.2629,2.26038,2.2629,6750000.0
2008-08-28 01:09:00,2.26167,2.26296,2.25719,2.26162,5250000.0
2008-08-28 01:10:00,2.261,2.26269,2.26056,2.26131,5630000.0
2008-08-28 01:11:00,2.26341,2.26376,2.25527,2.26119,16630000.0
2008-08-28 01:12:00,2.26187,2.26375,2.26126,2.26336,6750000.0
2008-08-28 01:13:00,2.26289,2.26289,2.25667,2.25667,7000000.0
2008-08-28 01:14:00,2.26361,2.26361,2.25686,2.26167,8500000.0
2008-08-28 01:15:00,2.26291,2.264,2.26177,2.26366,7000000.0
2008-08-28 01:16:00,2.25977,2.26373,2.25977,2.26073,13630000.0
2008-08-28 01:17:00,2.26124,2.26375,2.25873,2.2598,9250000.0
2008-08-28 01:18:00,2.26338,2.26482,2.2605,2.26102,8000000.0
2008-08-28 01:19:00,2.2591,2.26324,2.2591,2.26146,11380000.0
2008-08-28 01:20:00,2.26041,2.26348,2.26041,2.26089,9000000.0
2008-08-28 01:21:00,2.26109,2.26278,2.25885,2.26054,7500000.0
2008-08-28 01:22:00,2.26342,2.26342,2.25791,2.26258,6250000.0
2008-08-28 01:23:00,2.25837,2.26314,2.25832,2.26199,7880000.0
2008-08-28 01:24:00,2.25777,2.26339,2.25777,2.26003,5750000.0
2008-08-28 01:25:00,2.26189,2.26411,2.25844,2.26203,13130000.0
2008-08-28 01:26:00,2.25536,2.26219,2.25536,2.25893,13130000.0
2008-08-28 01:27:00,2.25948,2.26333,2.25882,2.26212,9250000.0
2008-08-28 01:28:00,2.2637,2.2637,2.25872,2.26188,12630000.0
2008-08-28 01:29:00,2.2611,2.26235,2.25889,2.26035,6750000.0
2008-08-28 01:30:00,2.26071,2.26225,2.25779,2.25779,8500000.0
2008-08-28 01:31:00,2.26238,2.26246,2.25904,2.26246,8250000.0
2008-08-28 01:32:00,2.26128,2.26176,2.25678,2.26118,11130000.0
2008-08-28 01:33:00,2.2607,2.2607,2.25695,2.26066,5750000.0
2008-08-28 01:34:00,2.25759,2.26099,2.25759,2.25912,6380000.0
2008-08-28 01:35:00,2.25975,2.26154,2.2574,2.26025,11250000.0
2008-08-28 01:36:00,2.26221,2.26221,2.25876,2.26007,7250000.0
2008-08-28 01:37:00,2.25959,2.26198,2.25903,2.26198,6750000.0
2008-08-28 01:38:00,2.26154,2.26213,2.26027,2.26078,7500000.0
2008-08-28 01:39:00,2.26139,2.26151,2.25718,2.26127,6000000.0
2008-08-28 01:40:00,2.26143,2.26143,2.25809,2.25929,8130000.0
2008-08-28 01:41:00,2.26143,2.2615,2.25622,2.2615,11630000.0
2008-08-28 01:42:00,2.26066,2.26314,2.25815,2.25864,7630000.0
2008-08-28 01:43:00,2.26055,2.26307,2.25821,2.26176,9750000.0
2008-08-28 01:44:00,2.26016,2.26255,2.2552,2.26142,14130000.0
2008-08-28 01:45:00,2.26079,2.26079,2.25383,2.26073,11000000.0
2008-08-28 01:46:00,2.25727,2.26067,2.25651,2.25651,9250000.0
2008-08-28 01:47:00,2.26209,2.26209,2.25914,2.26016,11000000.0
2008-08-28 01:48:00,2.25674,2.26077,2.25674,2.26019,10500000.0
2008-08-28 01:49:00,2.26036,2.26087,2.25884,2.26044,8750000.0
2008-08-28 01:50:00,2.25705,2.25923,2.25684,2.25923,9880000.0
2008-08-28 01:51:00,2.26094,2.26094,2.25855,2.25898,5500000.0
2008-08-28 01:52:00,2.26034,2.26056,2.25609,2.26056,11130000.0
2008-08-28 01:53:00,2.25692,2.26009,2.2564,2.2564,7880000.0
2008-08-28 01:54:00,2.25903,2.25979,2.25783,2.25888,6500000.0
2008-08-28 01:55:00,2.25807,2.26076,2.25646,2.25904,16000000.0
2008-08-28 01:56:00,2.25718,2.25957,2.254,2.2575,6380000.0
2008-08-28 01:57:00,2.25898,2.25919,2.25532,2.25901,16750000.0
2008-08-28 01:58:00,2.25854,2.25944,2.25407,2.25671,5750000.0
2008-08-28 02:01:00,2.25845,2.25847,2.25694,2.25751,5630000.0
2008-08-28 02:02:00,2.25783,2.2584,2.25695,2.25806,11630000.0
2008-08-28 02:03:00,2.25825,2.25879,2.25511,2.25611,5500000.0
2008-08-28 02:04:00,2.25747,2.25968,2.25586,2.25735,12880000.0
2008-08-28 02:05:00,2.25807,2.25924,2.2558,2.25924,13750000.0
2008-08-28 02:06:00,2.25697,2.25824,2.25668,2.25777,8750000.0
2008-08-28 02:07:00,2.25843,2.25853,2.25538,2.25538,8250000.0
2008-08-28 02:08:00,2.25878,2.25878,2.25593,2.25834,6500000.0
2008-08-28 02:09:00,2.25647,2.25749,2.25273,2.25408,12250000.0
2008-08-28 02:10:00,2.25712,2.25756,2.25187,2.25636,13380000.0
2008-08-28 02:11:00,2.25834,2.25911,2.25462,2.25872,10630000.0
2008-08-28 02:12:00,2.25622,2.25806,2.25473,2.25806,11630000.0
2008-08-28 02:13:00,2.25707,2.25818,2.25533,2.25627,12880000.0
2008-08-28 02:14:00,2.2561,2.2584,2.25486,2.2556,10630000.0
2008-08-28 02:15:00,2.25672,2.25701,2.25575,2.25636,4760000.0
2008-08-28 02:16:00,2.25304,2.25645,2.2525,2.25626,7000000.0
2008-08-28 02:17:00,2.25686,2.25749,2.25528,2.25679,6130000.0
2008-08-28 02:18:00,2.25562,2.2568,2.25407,2.25407,8250000.0
2008-08-28 02:19:00,2.25557,2.25559,2.25444,2.25559,7500000.0
2008-08-28 02:20:00,2.25504,2.25617,2.25271,2.25617,6750000.0
2008-08-28 02:21:00,2.25467,2.25611,2.25467,2.25611,5250000.0
2008-08-28 02:22:00,2.25623,2.25623,2.25095,2.25566,15010000.0
2008-08-28 02:23:00,2.25301,2.25613,2.25301,2.25567,8630000.0
2008-08-28 02:24:00,2.25411,2.25542,2.25142,2.25142,7750000.0
2008-08-28 02:25:00,2.25604,2.25604,2.24974,2.25543,6500000.0
2008-08-28 02:26:00,2.25629,2.25629,2.25364,2.25442,7000000.0
2008-08-28 02:27:00,2.25582,2.25666,2.25356,2.25382,8750000.0
2008-08-28 02:28:00,2.25621,2.2564,2.25267,2.25487,17630000.0
2008-08-28 02:29:00,2.25572,2.25747,2.25308,2.25397,8130000.0
2008-08-28 02:30:00,2.25489,2.25752,2.25489,2.25617,11880000.0
2008-08-28 02:31:00,2.25402,2.25622,2.25402,2.25581,7750000.0
2008-08-28 02:32:00,2.2542,2.25607,2.25129,2.25388,8500000.0
2008-08-28 02:33:00,2.25585,2.25648,2.25268,2.25631,8750000.0
2008-08-28 02:34:00,2.25224,2.25626,2.25077,2.25507,10750000.0
2008-08-28 02:35:00,2.25384,2.25739,2.25296,2.25296,5500000.0
2008-08-28 02:36:00,2.25688,2.25808,2.25317,2.2576,10760000.0
2008-08-28 02:37:00,2.2519,2.2575,2.2519,2.25308,15250000.0
2008-08-28 02:38:00,2.25638,2.25816,2.25576,2.25793,9750000.0
2008-08-28 02:39:00,2.25746,2.25809,2.25333,2.256,10380000.0
2008-08-28 02:40:00,2.25544,2.25751,2.25544,2.25751,8750000.0
2008-08-28 02:41:00,2.25535,2.2568,2.25128,2.25128,6750000.0
2008-08-28 02:42:00,2.25798,2.25798,2.25234,2.25715,7250000.0
2008-08-28 02:43:00,2.25596,2.25791,2.2524,2.25596,11500000.0
2008-08-28 02:44:00,2.2557,2.25652,2.25296,2.25613,6750000.0
2008-08-28 02:45:00,2.25347,2.25708,2.25319,2.25501,7750000.0
2008-08-28 02:46:00,2.25718,2.25768,2.25378,2.25706,9750000.0
2008-08-28 02:47:00,2.25747,2.25769,2.25546,2.25644,7000000.0
2008-08-28 02:48:00,2.25578,2.25718,2.25516,2.25665,5250000.0
2008-08-28 02:49:00,2.25628,2.25782,2.25626,2.25782,10380000.0
2008-08-28 02:50:00,2.25757,2.2578,2.25298,2.2575,5380000.0
2008-08-28 02:51:00,2.25577,2.25684,2.25395,2.25684,9000000.0
2008-08-28 02:52:00,2.25637,2.25785,2.25421,2.25785,12250000.0
2008-08-28 02:53:00,2.25858,2.25872,2.25419,2.25483,6750000.0
2008-08-28 02:54:00,2.2587,2.2587,2.25321,2.25709,11000000.0
2008-08-28 02:55:00,2.25721,2.25804,2.2517,2.25705,13380000.0
2008-08-28 02:56:00,2.25538,2.25686,2.24925,2.25686,11000000.0
2008-08-28 02:57:00,2.25474,2.25787,2.25193,2.25357,8500000.0
2008-08-28 02:58:00,2.25798,2.25798,2.25422,2.25482,8500000.0
2008-08-28 02:59:00,2.25162,2.25653,2.25162,2.2559,7750000.0
2008-08-28 03:00:00,2.25698,2.25698,2.25468,2.25676,8880000.0
2008-08-28 03:01:00,2.25574,2.25715,2.25387,2.25533,13000000.0
2008-08-28 03:02:00,2.25559,2.25749,2.25559,2.25749,5750000.0
2008-08-28 03:03:00,2.25707,2.25813,2.25356,2.25727,11500000.0
2008-08-28 03:04:00,2.25467,2.25778,2.25467,2.25477,7750000.0
2008-08-28 03:05:00,2.2579,2.25827,2.25574,2.2567,7500000.0
2008-08-28 03:06:00,2.25529,2.2585,2.25493,2.25836,14130000.0
2008-08-28 03:07:00,2.25659,2.25782,2.25352,2.25624,7750000.0
2008-08-28 03:08:00,2.25796,2.25796,2.25309,2.2579,13500000.0
2008-08-28 03:09:00,2.25737,2.25751,2.25243,2.25527,7750000.0
2008-08-28 03:10:00,2.25596,2.25691,2.25521,2.25539,5880000.0
2008-08-28 03:11:00,2.25403,2.2564,2.25082,2.25249,5500000.0
2008-08-28 03:12:00,2.25005,2.25848,2.25005,2.25222,14250000.0
2008-08-28 03:13:00,2.25418,2.25811,2.25418,2.25578,11750000.0
2008-08-28 03:14:00,2.25734,2.25754,2.25263,2.25495,15250000.0
2008-08-28 03:15:00,2.25732,2.25786,2.25442,2.256,8880000.0
2008-08-28 03:16:00,2.25593,2.25632,2.25204,2.25204,7380000.0
2008-08-28 03:17:00,2.25634,2.25682,2.25177,2.2558,9250000.0
2008-08-28 03:18:00,2.25664,2.25719,2.2522,2.25677,10500000.0
2008-08-28 03:19:00,2.25629,2.25712,2.25285,2.25577,5500000.0
2008-08-28 03:20:00,2.25236,2.25573,2.25188,2.25336,9130000.0
2008-08-28 03:21:00,2.25615,2.25676,2.25255,2.25485,8510000.0
2008-08-28 03:22:00,2.25579,2.25726,2.25518,2.25518,7130000.0
2008-08-28 03:23:00,2.25697,2.25697,2.25473,2.25483,5750000.0
2008-08-28 03:24:00,2.25704,2.25704,2.25434,2.25472,7000000.0
2008-08-28 03:25:00,2.25607,2.25629,2.25072,2.25488,5250000.0
2008-08-28 03:26:00,2.25569,2.25608,2.25359,2.25392,8750000.0
2008-08-28 03:27:00,2.25589,2.25652,2.25188,2.25506,10890000.0
2008-08-28 03:28:00,2.25581,2.25581,2.25026,2.25171,9380000.0
2008-08-28 03:29:00,2.25595,2.25598,2.24894,2.25468,8500000.0
2008-08-28 03:30:00,2.2557,2.25578,2.24963,2.25511,16880000.0
2008-08-28 03:31:00,2.25342,2.25497,2.24776,2.25469,15250000.0
2008-08-28 03:32:00,2.25135,2.25442,2.24854,2.25097,9000000.0
2008-08-28 03:33:00,2.25476,2.25476,2.25266,2.25333,13000000.0
2008-08-28 03:34:00,2.25086,2.25406,2.25086,2.25251,9000000.0
2008-08-28 03:35:00,2.25313,2.25408,2.2518,2.25408,8250000.0
2008-08-28 03:36:00,2.25013,2.25424,2.24997,2.25331,8130000.0
2008-08-28 03:37:00,2.25161,2.25332,2.25139,2.25287,5500000.0
2008-08-28 03:38:00,2.25384,2.25401,2.24929,2.25195,11750000.0
2008-08-28 03:39:00,2.2495,2.25426,2.2495,2.25209,6750000.0
2008-08-28 03:40:00,2.25391,2.25467,2.25055,2.25467,8250000.0
2008-08-28 03:41:00,2.25017,2.25431,2.24973,2.25431,16000000.0
2008-08-28 03:42:00,2.25142,2.25487,2.25007,2.25249,6000000.0
2008-08-28 03:43:00,2.25402,2.25414,2.24969,2.25309,13750000.0
2008-08-28 03:44:00,2.25282,2.25385,2.25011,2.25258,5880000.0
2008-08-28 03:45:00,2.25394,2.25515,2.25204,2.25262,10750000.0
2008-08-28 03:46:00,2.25423,2.25423,2.2509,2.25379,7500000.0
2008-08-28 03:47:00,2.25238,2.25411,2.25168,2.2528,10000000.0
2008-08-28 03:48:00,2.25263,2.25466,2.24942,2.25267,14750000.0
2008-08-28 03:49:00,2.25422,2.25426,2.25079,2.25349,5500000.0
2008-08-28 03:50:00,2.25205,2.2541,2.25205,2.25407,7130000.0
2008-08-28 03:51:00,2.25459,2.25472,2.24968,2.25164,10250000.0
2008-08-28 03:52:00,2.25172,2.25265,2.24836,2.24877,7750000.0
2008-08-28 03:53:00,2.25356,2.25472,2.24919,2.2519,9500000.0
2008-08-28 03:54:00,2.25213,2.25466,2.2481,2.25155,20630000.0
2008-08-28 03:55:00,2.25245,2.25324,2.24631,2.25257,10880000.0
2008-08-28 03:56:00,2.25199,2.25263,2.24888,2.24894,14500000.0
2008-08-28 03:57:00,2.25366,2.25366,2.25101,2.25101,8880000.0
2008-08-28 03:58:00,2.24856,2.25209,2.24856,2.2505,9000000.0
2008-08-28 03:59:00,2.25017,2.25152,2.24925,2.25152,12750000.0
2008-08-28 04:00:00,2.24979,2.25152,2.24813,2.24931,10250000.0
2008-08-28 04:01:00,2.24916,2.24992,2.24879,2.24992,8130000.0
2008-08-28 04:02:00,2.25074,2.25074,2.24582,2.25072,9500000.0
2008-08-28 04:03:00,2.24801,2.25097,2.24685,2.24924,7250000.0
2008-08-28 04:04:00,2.24986,2.24987,2.24653,2.24987,8000000.0
2008-08-28 04:05:00,2.25096,2.25198,2.24892,2.2517,11130000.0
2008-08-28 04:06:00,2.24675,2.25052,2.24519,2.25014,7750000.0
2008-08-28 04:07:00,2.25032,2.25055,2.24568,2.2489,14000000.0
2008-08-28 04:08:00,2.25014,2.25041,2.24456,2.24871,7250000.0
2008-08-28 04:09:00,2.2503,2.2503,2.24471,2.24942,7380000.0
2008-08-28 04:10:00,2.249,2.25035,2.24597,2.24888,8000000.0
2008-08-28 04:11:00,2.2502,2.2502,2.24631,2.24769,8000000.0
2008-08-28 04:12:00,2.24863,2.25031,2.24641,2.25,7380000.0
2008-08-28 04:13:00,2.24974,2.25037,2.2487,2.2487,7000000.0
2008-08-28 04:14:00,2.24782,2.24932,2.24505,2.24724,11500000.0
2008-08-28 04:15:00,2.2461,2.24982,2.24545,2.24982,5750000.0
2008-08-28 04:16:00,2.25021,2.25021,2.24752,2.24889,6500000.0
2008-08-28 04:17:00,2.24847,2.25063,2.24542,2.24962,9880000.0
2008-08-28 04:18:00,2.24889,2.25023,2.24795,2.25023,8250000.0
2008-08-28 04:19:00,2.24872,2.25073,2.24796,2.25066,7250000.0
2008-08-28 04:20:00,2.24909,2.25074,2.24657,2.25044,6500000.0
2008-08-28 04:21:00,2.24921,2.25063,2.24876,2.25063,7500000.0
2008-08-28 04:22:00,2.24954,2.25086,2.24723,2.25086,7250000.0
2008-08-28 04:23:00,2.24917,2.25158,2.24917,2.25158,7750000.0
2008-08-28 04:24:00,2.24936,2.25139,2.24784,2.24956,7750000.0
2008-08-28 04:25:00,2.25155,2.25202,2.24625,2.25145,7000000.0
2008-08-28 04:26:00,2.2519,2.25206,2.24761,2.25106,5250000.0
2008-08-28 04:27:00,2.25125,2.25404,2.24739,2.25089,6750000.0
2008-08-28 04:28:00,2.24938,2.25125,2.24783,2.24928,9750000.0
2008-08-28 04:29:00,2.24867,2.25145,2.2479,2.2479,7500000.0
2008-08-28 04:30:00,2.25029,2.25151,2.2496,2.25109,8500000.0
2008-08-28 04:31:00,2.25023,2.25161,2.24783,2.24917,8630000.0
2008-08-28 04:32:00,2.25073,2.25248,2.2497,2.25248,5250000.0
2008-08-28 04:33:00,2.25,2.25206,2.25,2.25024,6500000.0
2008-08-28 04:34:00,2.25059,2.25279,2.24841,2.25197,6000000.0
2008-08-28 04:35:00,2.24719,2.25262,2.24719,2.25112,10500000.0
2008-08-28 04:36:00,2.25106,2.25419,2.24899,2.25113,7000000.0
2008-08-28 04:37:00,2.25008,2.25197,2.24813,2.25039,12250000.0
2008-08-28 04:38:00,2.2529,2.2529,2.2479,2.2479,6500000.0
2008-08-28 04:39:00,2.25246,2.25246,2.24887,2.25187,8130000.0
2008-08-28 04:40:00,2.25201,2.25201,2.24645,2.24963,6750000.0
2008-08-28 04:41:00,2.25066,2.25139,2.24905,2.25087,8250000.0
2008-08-28 04:42:00,2.25177,2.25177,2.24844,2.25035,5500000.0
2008-08-28 04:43:00,2.24982,2.25222,2.24841,2.24841,8500000.0
2008-08-28 04:44:00,2.25091,2.25199,2.24829,2.24906,5500000.0
2008-08-28 04:45:00,2.2486,2.25158,2.24798,2.24942,6750000.0
2008-08-28 04:46:00,2.25242,2.25242,2.2478,2.25007,8750000.0
2008-08-28 04:47:00,2.24818,2.25175,2.24818,2.25112,10010000.0
2008-08-28 04:48:00,2.2499,2.25156,2.24802,2.25048,6750000.0
2008-08-28 04:49:00,2.25077,2.25184,2.24812,2.25163,8250000.0
2008-08-28 04:50:00,2.24997,2.25205,2.24858,2.25191,7000000.0
2008-08-28 04:51:00,2.25203,2.25203,2.24766,2.24995,10750000.0
2008-08-28 04:52:00,2.24951,2.25142,2.24697,2.25005,8380000.0
2008-08-28 04:53:00,2.2505,2.25293,2.24732,2.24732,8250000.0
2008-08-28 04:54:00,2.25248,2.25248,2.24695,2.24894,7000000.0
2008-08-28 04:55:00,2.25148,2.25157,2.24574,2.24574,10000000.0
2008-08-28 04:56:00,2.25211,2.2522,2.24697,2.25076,9250000.0
2008-08-28 04:57:00,2.24726,2.25175,2.24726,2.25175,9000000.0
2008-08-28 04:58:00,2.25116,2.25201,2.24894,2.25136,13750000.0
2008-08-28 04:59:00,2.25243,2.25377,2.24959,2.25113,8500000.0
2008-08-28 05:00:00,2.25195,2.25266,2.24956,2.25231,6000000.0
2008-08-28 05:01:00,2.24892,2.25275,2.24569,2.25271,6000000.0
2008-08-28 05:02:00,2.25239,2.25304,2.25126,2.25228,6250000.0
2008-08-28 05:03:00,2.25105,2.25214,2.24698,2.25022,6000000.0
2008-08-28 05:04:00,2.24897,2.25193,2.24843,2.25193,9750000.0
2008-08-28 05:05:00,2.25038,2.25183,2.24931,2.25058,6750000.0
2008-08-28 05:06:00,2.2502,2.25269,2.24685,2.25143,7260000.0
2008-08-28 05:07:00,2.25116,2.25161,2.24783,2.2489,5880000.0
2008-08-28 05:08:00,2.25203,2.25203,2.24563,2.24916,10750000.0
2008-08-28 05:09:00,2.24971,2.25114,2.24726,2.24979,8630000.0
2008-08-28 05:10:00,2.24816,2.25145,2.2471,2.25101,7750000.0
2008-08-28 05:11:00,2.24921,2.25202,2.24826,2.24943,7630000.0
2008-08-28 05:12:00,2.25163,2.25163,2.2472,2.25105,8130000.0
2008-08-28 05:13:00,2.2515,2.2515,2.24458,2.25065,5500000.0
2008-08-28 05:14:00,2.25178,2.25178,2.25015,2.25029,6250000.0
2008-08-28 05:15:00,2.25117,2.25169,2.24951,2.25169,6250000.0
2008-08-28 05:16:00,2.25181,2.25181,2.24531,2.24531,8250000.0
2008-08-28 05:17:00,2.24743,2.25131,2.24743,2.25131,8260000.0
2008-08-28 05:18:00,2.25167,2.25167,2.24955,2.24955,7250000.0
2008-08-28 05:19:00,2.25088,2.25173,2.24963,2.25131,5750000.0
2008-08-28 05:20:00,2.24647,2.25229,2.24647,2.24967,6380000.0
2008-08-28 05:21:00,2.25022,2.25022,2.24597,2.24597,6500000.0
2008-08-28 05:22:00,2.25026,2.25188,2.24815,2.25182,9000000.0
2008-08-28 05:23:00,2.25147,2.25147,2.249,2.25058,5250000.0
2008-08-28 05:24:00,2.25147,2.2521,2.24997,2.25179,10000000.0
2008-08-28 05:25:00,2.25062,2.25203,2.25006,2.25006,5500000.0
2008-08-28 05:26:00,2.25082,2.25258,2.25037,2.25235,8880000.0
2008-08-28 05:27:00,2.24935,2.25164,2.24935,2.25155,7000000.0
2008-08-28 05:28:00,2.25142,2.25142,2.24817,2.25036,9750000.0
2008-08-28 05:29:00,2.24984,2.25156,2.24756,2.25122,9500000.0
2008-08-28 05:30:00,2.25101,2.25157,2.24853,2.25157,8500000.0
2008-08-28 05:31:00,2.24778,2.25134,2.24778,2.25103,8880000.0
2008-08-28 05:32:00,2.24581,2.25197,2.24581,2.25015,10000000.0
2008-08-28 05:33:00,2.25166,2.25172,2.24904,2.25021,7130000.0
2008-08-28 05:34:00,2.25151,2.252,2.24783,2.25043,6250000.0
2008-08-28 05:35:00,2.25227,2.25227,2.24874,2.2502,5880000.0
2008-08-28 05:36:00,2.24595,2.25272,2.24595,2.25272,7000000.0
2008-08-28 05:37:00,2.25019,2.25199,2.24814,2.25076,9750000.0
2008-08-28 05:38:00,2.25051,2.25209,2.25051,2.25208,9000000.0
2008-08-28 05:39:00,2.24577,2.25091,2.24577,2.25025,7000000.0
2008-08-28 05:40:00,2.24967,2.2513,2.24916,2.24916,8000000.0
2008-08-28 05:41:00,2.25054,2.25155,2.24919,2.24944,9500000.0
2008-08-28 05:42:00,2.24826,2.25136,2.24599,2.25136,11000000.0
2008-08-28 05:43:00,2.25058,2.25208,2.24888,2.25146,10750000.0
2008-08-28 05:44:00,2.25231,2.25248,2.24934,2.25091,6250000.0
2008-08-28 05:45:00,2.24971,2.25121,2.24971,2.25033,5500000.0
2008-08-28 05:46:00,2.24972,2.25179,2.24809,2.2507,7250000.0
2008-08-28 05:47:00,2.24889,2.25141,2.24751,2.24917,6130000.0
2008-08-28 05:48:00,2.24838,2.25115,2.24781,2.24781,5250000.0
2008-08-28 05:49:00,2.25048,2.25209,2.247,2.24989,10760000.0
2008-08-28 05:50:00,2.24906,2.25185,2.2474,2.24995,9130000.0
2008-08-28 05:51:00,2.25047,2.25064,2.24935,2.24935,6250000.0
2008-08-28 05:52:00,2.24805,2.25112,2.24805,2.24933,7000000.0
2008-08-28 05:53:00,2.24987,2.25044,2.24822,2.25044,8500000.0
2008-08-28 05:54:00,2.24718,2.25058,2.24718,2.25037,5500000.0
2008-08-28 05:55:00,2.24988,2.25003,2.24631,2.24631,6000000.0
2008-08-28 05:56:00,2.25022,2.25096,2.24618,2.249,10000000.0
2008-08-28 05:57:00,2.2504,2.2504,2.24593,2.2493,6380000.0
2008-08-28 05:58:00,2.24933,2.25018,2.24807,2.249,5630000.0
2008-08-28 05:59:00,2.24996,2.25031,2.24823,2.24865,8000000.0
2008-08-28 06:00:00,2.2465,2.25248,2.2465,2.24712,8750000.0
2008-08-28 06:01:00,2.24949,2.2503,2.24877,2.24969,10500000.0
2008-08-28 06:02:00,2.24779,2.24998,2.24695,2.24726,9500000.0
2008-08-28 06:03:00,2.24567,2.24937,2.24567,2.24894,7880000.0
2008-08-28 06:04:00,2.24975,2.24975,2.24855,2.24905,9000000.0
2008-08-28 06:05:00,2.24982,2.25047,2.24761,2.24981,7130000.0
2008-08-28 06:06:00,2.24781,2.25025,2.24781,2.24981,5880000.0
2008-08-28 06:07:00,2.24606,2.24999,2.24551,2.24716,5250000.0
2008-08-28 06:08:00,2.24918,2.24918,2.24641,2.24763,7500000.0
2008-08-28 06:09:00,2.24566,2.24987,2.24401,2.24967,7500000.0
2008-08-28 06:10:00,2.24577,2.24829,2.24577,2.24772,6130000.0
2008-08-28 06:11:00,2.24713,2.2536,2.24496,2.24834,8750000.0
2008-08-28 06:12:00,2.24926,2.24935,2.24614,2.24899,11880000.0
2008-08-28 06:13:00,2.24969,2.24998,2.24561,2.24998,8750000.0
2008-08-28 06:14:00,2.24755,2.24945,2.24755,2.24904,8130000.0
2008-08-28 06:15:00,2.24888,2.24977,2.24452,2.24977,7880000.0
2008-08-28 06:16:00,2.24751,2.2494,2.24667,2.2494,8380000.0
2008-08-28 06:17:00,2.24829,2.24903,2.24762,2.24875,8250000.0
2008-08-28 06:18:00,2.24398,2.24929,2.24398,2.24909,6250000.0
2008-08-28 06:19:00,2.24824,2.24945,2.24462,2.24942,5500000.0
2008-08-28 06:20:00,2.25799,2.25799,2.24676,2.24966,10250000.0
2008-08-28 06:21:00,2.24578,2.2492,2.24578,2.24699,8000000.0
2008-08-28 06:22:00,2.24944,2.25096,2.24685,2.2492,7380000.0
2008-08-28 06:23:00,2.24759,2.24889,2.2475,2.24889,8250000.0
2008-08-28 06:24:00,2.24854,2.24883,2.24358,2.24358,9250000.0
2008-08-28 06:25:00,2.24726,2.24947,2.24588,2.24942,7880000.0
2008-08-28 06:26:00,2.24933,2.25027,2.24703,2.2493,5250000.0
2008-08-28 06:27:00,2.24932,2.24977,2.24532,2.24644,7880000.0
2008-08-28 06:28:00,2.24664,2.24954,2.24568,2.24653,13250000.0
2008-08-28 06:29:00,2.24709,2.24854,2.24279,2.2482,9000000.0
2008-08-28 06:30:00,2.24824,2.24868,2.2443,2.24791,10000000.0
2008-08-28 06:31:00,2.24893,2.24999,2.24568,2.24816,6250000.0
2008-08-28 06:32:00,2.24449,2.24969,2.24449,2.24822,5750000.0
2008-08-28 06:33:00,2.24971,2.24971,2.24561,2.2463,6250000.0
2008-08-28 06:34:00,2.24841,2.25033,2.24514,2.25033,11000000.0
2008-08-28 06:35:00,2.24743,2.24879,2.24607,2.24858,7500000.0
2008-08-28 06:36:00,2.24983,2.24986,2.24846,2.24894,5500000.0
2008-08-28 06:37:00,2.24899,2.24962,2.24314,2.24543,11250000.0
2008-08-28 06:38:00,2.24607,2.24865,2.24588,2.24608,9000000.0
2008-08-28 06:39:00,2.24709,2.24796,2.24512,2.24744,4750000.0
2008-08-28 06:40:00,2.24887,2.24887,2.24609,2.24723,7750000.0
2008-08-28 06:41:00,2.24714,2.24951,2.24513,2.24951,6750000.0
2008-08-28 06:42:00,2.24792,2.2489,2.24355,2.24564,9000000.0
2008-08-28 06:43:00,2.24382,2.24831,2.24382,2.24494,8500000.0
2008-08-28 06:44:00,2.24567,2.24962,2.24317,2.24833,8630000.0
2008-08-28 06:45:00,2.24419,2.24934,2.24419,2.24934,5500000.0
2008-08-28 06:46:00,2.24749,2.24952,2.24479,2.24838,10750000.0
2008-08-28 06:47:00,2.24601,2.25033,2.24575,2.25033,5880000.0
2008-08-28 06:48:00,2.24874,2.25021,2.2475,2.24836,7000000.0
2008-08-28 06:49:00,2.24793,2.25003,2.24647,2.24647,9500000.0
2008-08-28 06:50:00,2.25003,2.25139,2.24581,2.24763,8000000.0
2008-08-28 06:51:00,2.24863,2.25059,2.24789,2.25012,12250000.0
2008-08-28 06:52:00,2.24951,2.25145,2.24869,2.25145,8000000.0
2008-08-28 06:53:00,2.24947,2.25163,2.24752,2.24752,5500000.0
2008-08-28 06:54:00,2.24884,2.25156,2.24709,2.25046,6250000.0
2008-08-28 06:55:00,2.2507,2.25203,2.24976,2.25108,6500000.0
2008-08-28 06:56:00,2.25118,2.25136,2.25038,2.25077,9750000.0
2008-08-28 06:57:00,2.24791,2.25229,2.24791,2.24825,15880000.0
2008-08-28 06:58:00,2.25082,2.25082,2.24619,2.25025,7000000.0
2008-08-28 06:59:00,2.24782,2.25048,2.24721,2.24901,7250000.0
2008-08-28 07:00:00,2.25207,2.25361,2.2478,2.25091,11750000.0
2008-08-28 07:01:00,2.2494,2.25194,2.24845,2.25108,12250000.0
2008-08-28 07:02:00,2.25001,2.25152,2.24586,2.25123,10000000.0
2008-08-28 07:03:00,2.24788,2.25138,2.24671,2.24671,5750000.0
2008-08-28 07:04:00,2.24984,2.24984,2.24436,2.24746,9500000.0
2008-08-28 07:05:00,2.24814,2.24986,2.24519,2.24829,10750000.0
2008-08-28 07:06:00,2.24899,2.25005,2.24475,2.24869,7000000.0
2008-08-28 07:07:00,2.24866,2.2497,2.24591,2.24684,9500000.0
2008-08-28 07:08:00,2.24675,2.25002,2.24453,2.24453,7250000.0
2008-08-28 07:09:00,2.24504,2.24912,2.2446,2.24676,17500000.0
2008-08-28 07:10:00,2.24642,2.24852,2.24405,2.24685,8000000.0
2008-08-28 07:11:00,2.24815,2.24815,2.24488,2.24685,6750000.0
2008-08-28 07:12:00,2.24767,2.24853,2.24455,2.24777,7750000.0
2008-08-28 07:13:00,2.24701,2.24883,2.24547,2.24688,7250000.0
2008-08-28 07:14:00,2.24589,2.24927,2.24589,2.2488,7500000.0
2008-08-28 07:15:00,2.24882,2.25116,2.24476,2.24829,12250000.0
2008-08-28 07:16:00,2.24618,2.24896,2.24584,2.24823,5500000.0
2008-08-28 07:17:00,2.24646,2.24848,2.2459,2.24654,10250000.0
2008-08-28 07:18:00,2.24876,2.24944,2.24495,2.24663,14250000.0
2008-08-28 07:19:00,2.24848,2.24868,2.24308,2.24587,16750000.0
2008-08-28 07:20:00,2.24277,2.24811,2.24277,2.24625,8500000.0
2008-08-28 07:21:00,2.24858,2.24925,2.24613,2.24707,11000000.0
2008-08-28 07:22:00,2.24808,2.24933,2.24268,2.24514,11750000.0
2008-08-28 07:23:00,2.24651,2.24795,2.2446,2.24542,8750000.0
2008-08-28 07:24:00,2.24773,2.24791,2.24428,2.24619,6750000.0
2008-08-28 07:25:00,2.24477,2.24803,2.24475,2.24567,8250000.0
2008-08-28 07:26:00,2.24114,2.2481,2.24114,2.24689,10130000.0
2008-08-28 07:27:00,2.2482,2.24956,2.24556,2.24852,9500000.0
2008-08-28 07:28:00,2.24558,2.24988,2.24558,2.24971,9000000.0
2008-08-28 07:29:00,2.24902,2.25046,2.24675,2.24977,10630000.0
2008-08-28 07:30:00,2.24903,2.24994,2.24777,2.24959,11250000.0
2008-08-28 07:31:00,2.24726,2.25159,2.24726,2.25019,10130000.0
2008-08-28 07:32:00,2.24523,2.2484,2.24377,2.24741,6500000.0
2008-08-28 07:33:00,2.24386,2.24971,2.24315,2.24843,10750000.0
2008-08-28 07:34:00,2.24848,2.24963,2.24555,2.24937,9000000.0
2008-08-28 07:35:00,2.24488,2.24987,2.24488,2.24794,10250000.0
2008-08-28 07:36:00,2.24443,2.24972,2.24443,2.24694,9380000.0
2008-08-28 07:37:00,2.24701,2.25037,2.24701,2.24823,10750000.0
2008-08-28 07:38:00,2.24936,2.25111,2.24638,2.25111,12500000.0
2008-08-28 07:39:00,2.24619,2.25154,2.24619,2.24867,9500000.0
2008-08-28 07:40:00,2.24911,2.25188,2.24513,2.24976,7000000.0
2008-08-28 07:41:00,2.25062,2.25114,2.24721,2.25096,7000000.0
2008-08-28 07:42:00,2.24711,2.25197,2.24711,2.24729,8500000.0
2008-08-28 07:43:00,2.25075,2.25144,2.2483,2.24867,10500000.0
2008-08-28 07:44:00,2.24821,2.25123,2.24821,2.25023,10000000.0
2008-08-28 07:45:00,2.25171,2.25171,2.24753,2.24844,9500000.0
2008-08-28 07:46:00,2.2477,2.2497,2.24311,2.24916,6250000.0
2008-08-28 07:47:00,2.25027,2.25074,2.24555,2.24985,6500000.0
2008-08-28 07:48:00,2.24787,2.24996,2.24662,2.24784,8750000.0
2008-08-28 07:49:00,2.25008,2.25009,2.24659,2.24795,7500000.0
2008-08-28 07:50:00,2.2485,2.24852,2.24341,2.24748,10500000.0
2008-08-28 07:51:00,2.24626,2.25157,2.24259,2.2487,8750000.0
2008-08-28 07:52:00,2.24902,2.25047,2.2457,2.24841,9260000.0
2008-08-28 07:53:00,2.24681,2.25077,2.24611,2.24845,8000000.0
2008-08-28 07:54:00,2.25046,2.25046,2.24595,2.2493,10500000.0
2008-08-28 07:55:00,2.2479,2.25144,2.24757,2.25121,5750000.0
2008-08-28 07:56:00,2.25177,2.25221,2.24914,2.24949,7500000.0
2008-08-28 07:57:00,2.25004,2.25139,2.2475,2.25034,10500000.0
2008-08-28 07:58:00,2.24667,2.25118,2.24667,2.24761,10500000.0
2008-08-28 07:59:00,2.25114,2.2516,2.24925,2.24925,13250000.0
2008-08-28 08:00:00,2.25057,2.25057,2.24819,2.24888,6000000.0
2008-08-28 08:01:00,2.24782,2.25129,2.24782,2.25048,7750000.0
2008-08-28 08:02:00,2.24504,2.25106,2.24504,2.24973,22630000.0
2008-08-28 08:03:00,2.24863,2.25246,2.24853,2.25151,10000000.0
2008-08-28 08:04:00,2.25134,2.25233,2.24962,2.25199,14750000.0
2008-08-28 08:05:00,2.24865,2.25309,2.24865,2.25202,9000000.0
2008-08-28 08:06:00,2.25016,2.25276,2.24687,2.25063,7000000.0
2008-08-28 08:07:00,2.25136,2.25173,2.24891,2.25108,7250000.0
2008-08-28 08:08:00,2.25122,2.25234,2.24834,2.25155,7130000.0
2008-08-28 08:09:00,2.25069,2.25101,2.24493,2.25101,8510000.0
2008-08-28 08:10:00,2.24845,2.25263,2.24845,2.24905,5880000.0
2008-08-28 08:11:00,2.24979,2.25254,2.24859,2.25223,6250000.0
2008-08-28 08:12:00,2.24978,2.25494,2.2494,2.24966,8380000.0
2008-08-28 08:13:00,2.25259,2.25403,2.25136,2.25191,6000000.0
2008-08-28 08:14:00,2.2534,2.25384,2.24978,2.25148,9880000.0
2008-08-28 08:15:00,2.2512,2.25241,2.24704,2.2509,11250000.0
2008-08-28 08:16:00,2.25243,2.25394,2.25029,2.25029,8250000.0
2008-08-28 08:17:00,2.25449,2.25449,2.25113,2.25113,7250000.0
2008-08-28 08:18:00,2.24744,2.2526,2.24744,2.25059,10000000.0
2008-08-28 08:19:00,2.25278,2.25335,2.2478,2.25053,7250000.0
2008-08-28 08:20:00,2.25283,2.25335,2.24983,2.25214,5500000.0
2008-08-28 08:21:00,2.24978,2.25335,2.24978,2.25335,8500000.0
2008-08-28 08:22:00,2.2504,2.25384,2.24912,2.25278,11250000.0
2008-08-28 08:23:00,2.25357,2.25357,2.25017,2.25092,5750000.0
2008-08-28 08:24:00,2.25386,2.25461,2.25061,2.2541,12000000.0
2008-08-28 08:25:00,2.25321,2.25504,2.25039,2.25369,11000000.0
2008-08-28 08:26:00,2.25288,2.25452,2.24933,2.25441,10380000.0
2008-08-28 08:27:00,2.25396,2.25455,2.25073,2.25455,9000000.0
2008-08-28 08:28:00,2.25345,2.25571,2.24947,2.25472,10880000.0
2008-08-28 08:29:00,2.25554,2.25597,2.25194,2.25516,5500000.0
2008-08-28 08:30:00,2.25681,2.25788,2.25443,2.25657,13130000.0
2008-08-28 08:31:00,2.25541,2.25761,2.25095,2.25629,5880000.0
2008-08-28 08:32:00,2.25549,2.25629,2.25143,2.25143,5750000.0
2008-08-28 08:33:00,2.25365,2.25459,2.25191,2.25259,6750000.0
2008-08-28 08:34:00,2.2525,2.25449,2.24947,2.25268,5500000.0
2008-08-28 08:35:00,2.25451,2.25517,2.25009,2.25517,7000000.0
2008-08-28 08:36:00,2.25558,2.25586,2.25185,2.25437,13130000.0
2008-08-28 08:37:00,2.25485,2.25552,2.25242,2.25396,8130000.0
2008-08-28 08:38:00,2.25349,2.25612,2.24869,2.25612,8380000.0
2008-08-28 08:39:00,2.25248,2.25656,2.25248,2.25424,7880000.0
2008-08-28 08:40:00,2.2519,2.25673,2.2519,2.2566,11130000.0
2008-08-28 08:41:00,2.25254,2.25789,2.25254,2.25631,14500000.0
2008-08-28 08:42:00,2.25315,2.25621,2.25172,2.25621,8750000.0
2008-08-28 08:43:00,2.25616,2.25708,2.24988,2.25419,14880000.0
2008-08-28 08:44:00,2.25296,2.25691,2.25111,2.25525,14250000.0
2008-08-28 08:45:00,2.25289,2.25636,2.25289,2.25389,7500000.0
2008-08-28 08:46:00,2.25681,2.25711,2.25242,2.25524,8750000.0
2008-08-28 08:47:00,2.25337,2.25646,2.25337,2.25604,7750000.0
2008-08-28 08:48:00,2.25401,2.25864,2.25401,2.25739,16250000.0
2008-08-28 08:49:00,2.25558,2.25766,2.25456,2.2567,7500000.0
2008-08-28 08:50:00,2.25791,2.25988,2.25682,2.25988,6250000.0
2008-08-28 08:51:00,2.25948,2.26028,2.25678,2.25827,9000000.0
2008-08-28 08:52:00,2.25244,2.25896,2.25244,2.25689,7500000.0
2008-08-28 08:53:00,2.25518,2.25825,2.25164,2.25164,10750000.0
2008-08-28 08:54:00,2.25642,2.25662,2.25173,2.25561,10500000.0
2008-08-28 08:55:00,2.25598,2.25626,2.25415,2.25524,5500000.0
2008-08-28 08:56:00,2.25592,2.25592,2.25354,2.25574,7380000.0
2008-08-28 08:57:00,2.25392,2.25767,2.24945,2.25765,14010000.0
2008-08-28 08:58:00,2.25879,2.25926,2.25744,2.25926,5500000.0
2008-08-28 08:59:00,2.2591,2.2591,2.25489,2.2567,12250000.0
2008-08-28 09:00:00,2.25788,2.25918,2.25537,2.25668,9000000.0
2008-08-28 09:01:00,2.25819,2.25953,2.25561,2.25696,12880000.0
2008-08-28 09:02:00,2.25627,2.25956,2.25322,2.25835,7750000.0
2008-08-28 09:03:00,2.25683,2.26023,2.25654,2.25983,15000000.0
2008-08-28 09:04:00,2.25886,2.25963,2.25595,2.2566,6380000.0
2008-08-28 09:05:00,2.25737,2.25907,2.25537,2.25892,13500000.0
2008-08-28 09:06:00,2.25818,2.25895,2.25494,2.2563,8500000.0
2008-08-28 09:07:00,2.25837,2.25953,2.25392,2.25953,5500000.0
2008-08-28 09:08:00,2.25498,2.25983,2.25498,2.25708,8500000.0
2008-08-28 09:09:00,2.25631,2.2594,2.25471,2.25883,7250000.0
2008-08-28 09:10:00,2.25752,2.25964,2.2564,2.25896,6000000.0
2008-08-28 09:11:00,2.25715,2.26039,2.25715,2.25919,10750000.0
2008-08-28 09:12:00,2.25971,2.25995,2.25614,2.25804,11380000.0
2008-08-28 09:13:00,2.25965,2.26046,2.25522,2.25891,9880000.0
2008-08-28 09:14:00,2.25704,2.25863,2.25284,2.25684,7250000.0
2008-08-28 09:15:00,2.2577,2.25903,2.25372,2.2571,14760000.0
2008-08-28 09:16:00,2.25606,2.25847,2.25183,2.25754,14500000.0
2008-08-28 09:17:00,2.25696,2.25779,2.25309,2.25571,10000000.0
2008-08-28 09:18:00,2.25476,2.25856,2.25426,2.25504,7000000.0
2008-08-28 09:19:00,2.25565,2.25705,2.25252,2.25638,5500000.0
2008-08-28 09:20:00,2.25817,2.25879,2.25186,2.25186,12250000.0
2008-08-28 09:21:00,2.25841,2.25883,2.25263,2.25415,12250000.0
2008-08-28 09:22:00,2.256,2.25725,2.25287,2.25725,6750000.0
2008-08-28 09:23:00,2.25685,2.2573,2.25287,2.25553,9750000.0
2008-08-28 09:24:00,2.25754,2.26023,2.25336,2.26023,5630000.0
2008-08-28 09:25:00,2.25605,2.2605,2.255,2.2605,12880000.0
2008-08-28 09:26:00,2.25911,2.26096,2.25683,2.2597,8250000.0
2008-08-28 09:27:00,2.25976,2.26103,2.25543,2.25947,12000000.0
2008-08-28 09:28:00,2.2613,2.26138,2.25815,2.26123,8000000.0
2008-08-28 09:29:00,2.26039,2.26159,2.25607,2.26132,16880000.0
2008-08-28 09:30:00,2.26091,2.26421,2.26023,2.26292,4880000.0
2008-08-28 09:31:00,2.26408,2.26538,2.26006,2.26457,6500000.0
2008-08-28 09:32:00,2.2656,2.26737,2.26107,2.26616,8250000.0
2008-08-28 09:33:00,2.26632,2.26718,2.26123,2.26433,5630000.0
2008-08-28 09:34:00,2.26566,2.2669,2.26381,2.265,8500000.0
2008-08-28 09:35:00,2.26698,2.26698,2.26272,2.26621,11250000.0
2008-08-28 09:36:00,2.26793,2.26797,2.26341,2.26699,10750000.0
2008-08-28 09:37:00,2.26687,2.26783,2.26215,2.26284,12750000.0
2008-08-28 09:38:00,2.26679,2.26776,2.2623,2.26513,5630000.0
2008-08-28 09:39:00,2.26603,2.26635,2.26316,2.26522,13500000.0
2008-08-28 09:40:00,2.26516,2.26736,2.26227,2.26227,5500000.0
2008-08-28 09:41:00,2.26164,2.26717,2.26164,2.26458,11500000.0
2008-08-28 09:42:00,2.26417,2.26716,2.26152,2.26449,17500000.0
2008-08-28 09:43:00,2.2664,2.26721,2.26374,2.26506,8250000.0
2008-08-28 09:44:00,2.26629,2.26975,2.26439,2.26945,9750000.0
2008-08-28 09:45:00,2.26821,2.26902,2.26573,2.26814,13510000.0
2008-08-28 09:46:00,2.26856,2.26856,2.26477,2.26616,5500000.0
2008-08-28 09:47:00,2.26552,2.26787,2.26489,2.26552,8380000.0
2008-08-28 09:48:00,2.26657,2.26768,2.26225,2.2667,8260000.0
2008-08-28 09:49:00,2.26496,2.2674,2.26387,2.26438,8250000.0
2008-08-28 09:50:00,2.26374,2.26667,2.26251,2.26573,6750000.0
2008-08-28 09:51:00,2.26514,2.26722,2.26164,2.26605,8500000.0
2008-08-28 09:52:00,2.26686,2.26724,2.26211,2.2658,11000000.0
2008-08-28 09:53:00,2.26622,2.26643,2.26393,2.26643,11880000.0
2008-08-28 09:54:00,2.26487,2.26918,2.26264,2.26839,11250000.0
2008-08-28 09:55:00,2.26772,2.26772,2.26574,2.26639,9250000.0
2008-08-28 09:56:00,2.26547,2.26639,2.26124,2.26558,7750000.0
2008-08-28 09:57:00,2.26546,2.26686,2.26351,2.26686,13500000.0
2008-08-28 09:58:00,2.2631,2.26652,2.2622,2.26511,12880000.0
2008-08-28 09:59:00,2.26534,2.26691,2.26266,2.26569,14500000.0
2008-08-28 10:00:00,2.26597,2.26629,2.26294,2.26591,7000000.0
2008-08-28 10:01:00,2.26555,2.26694,2.26274,2.26525,6250000.0
2008-08-28 10:02:00,2.26218,2.26686,2.26122,2.26318,8250000.0
2008-08-28 10:03:00,2.26571,2.26707,2.26213,2.2638,16130000.0
2008-08-28 10:04:00,2.26281,2.26543,2.26281,2.26444,6000000.0
2008-08-28 10:05:00,2.26548,2.26548,2.26149,2.26178,10750000.0
2008-08-28 10:06:00,2.26399,2.26484,2.26029,2.26241,11880000.0
2008-08-28 10:07:00,2.26384,2.26417,2.26154,2.26154,5750000.0
2008-08-28 10:08:00,2.26227,2.26361,2.25965,2.25965,12630000.0
2008-08-28 10:09:00,2.26262,2.26343,2.25876,2.26207,8500000.0
2008-08-28 10:10:00,2.26191,2.26334,2.25803,2.25836,10630000.0
2008-08-28 10:11:00,2.26037,2.26294,2.25745,2.26246,6500000.0
2008-08-28 10:12:00,2.26034,2.26349,2.25975,2.26282,8130000.0
2008-08-28 10:13:00,2.25856,2.2632,2.25856,2.2632,12750000.0
2008-08-28 10:14:00,2.26215,2.26276,2.25964,2.26185,6500000.0
2008-08-28 10:15:00,2.26027,2.26118,2.25766,2.2606,6250000.0
2008-08-28 10:16:00,2.26007,2.26121,2.25754,2.26099,8250000.0
2008-08-28 10:17:00,2.26003,2.26079,2.25906,2.26079,9130000.0
2008-08-28 10:18:00,2.26031,2.26031,2.25801,2.26011,10500000.0
2008-08-28 10:19:00,2.2596,2.2605,2.25739,2.2593,8130000.0
2008-08-28 10:20:00,2.26031,2.2614,2.25858,2.26,7250000.0
2008-08-28 10:21:00,2.2619,2.2619,2.25575,2.25617,9250000.0
2008-08-28 10:22:00,2.25655,2.26171,2.25655,2.26083,7750000.0
2008-08-28 10:23:00,2.25924,2.2597,2.25447,2.25862,8250000.0
2008-08-28 10:24:00,2.25688,2.26017,2.25618,2.25618,5500000.0
2008-08-28 10:25:00,2.25721,2.2605,2.25721,2.25994,11130000.0
2008-08-28 10:26:00,2.25699,2.25973,2.2555,2.25819,10500000.0
2008-08-28 10:27:00,2.25655,2.26066,2.2558,2.25647,6750000.0
2008-08-28 10:28:00,2.25869,2.26013,2.25597,2.26013,7750000.0
2008-08-28 10:29:00,2.25745,2.26123,2.25734,2.26123,7630000.0
2008-08-28 10:30:00,2.26156,2.26156,2.25801,2.25945,6000000.0
2008-08-28 10:31:00,2.26012,2.2615,2.25898,2.25949,7630000.0
2008-08-28 10:32:00,2.26134,2.26137,2.25723,2.25875,9750000.0
2008-08-28 10:33:00,2.26064,2.2612,2.25735,2.25959,6250000.0
2008-08-28 10:34:00,2.25883,2.26049,2.25871,2.25942,10130000.0
2008-08-28 10:35:00,2.25996,2.26101,2.25745,2.25855,8250000.0
2008-08-28 10:36:00,2.2608,2.26114,2.25671,2.2594,9630000.0
2008-08-28 10:37:00,2.26152,2.26169,2.25958,2.2615,7000000.0
2008-08-28 10:38:00,2.26136,2.26178,2.25789,2.26169,10500000.0
2008-08-28 10:39:00,2.25965,2.26178,2.25897,2.26049,8500000.0
2008-08-28 10:40:00,2.25949,2.26126,2.25835,2.25921,12750000.0
2008-08-28 10:41:00,2.26212,2.26212,2.25896,2.26103,9750000.0
2008-08-28 10:42:00,2.26158,2.26226,2.25887,2.26088,9630000.0
2008-08-28 10:43:00,2.26169,2.26203,2.25842,2.26055,8250000.0
2008-08-28 10:44:00,2.25965,2.26199,2.25941,2.26162,13250000.0
2008-08-28 10:45:00,2.25698,2.26377,2.25698,2.26219,11130000.0
2008-08-28 10:46:00,2.26307,2.26307,2.25984,2.26195,9630000.0
2008-08-28 10:47:00,2.2619,2.26379,2.26085,2.26216,5500000.0
2008-08-28 10:48:00,2.26366,2.26415,2.25842,2.26247,8130000.0
2008-08-28 10:49:00,2.26391,2.26447,2.25842,2.25842,7750000.0
2008-08-28 10:50:00,2.26413,2.26415,2.26199,2.26395,6000000.0
2008-08-28 10:51:00,2.26053,2.26283,2.25787,2.25787,8000000.0
2008-08-28 10:52:00,2.26407,2.26407,2.26108,2.26239,17000000.0
2008-08-28 10:53:00,2.26227,2.26397,2.26017,2.26351,9010000.0
2008-08-28 10:54:00,2.26152,2.26372,2.25939,2.26176,6750000.0
2008-08-28 10:55:00,2.26434,2.26434,2.26151,2.26415,9000000.0
2008-08-28 10:56:00,2.26471,2.2651,2.26169,2.26316,10750000.0
2008-08-28 10:57:00,2.26009,2.26513,2.26009,2.26513,8500000.0
2008-08-28 10:58:00,2.26392,2.26489,2.26028,2.26385,6750000.0
2008-08-28 10:59:00,2.26473,2.26737,2.2623,2.26511,9500000.0
2008-08-28 11:00:00,2.26494,2.26641,2.26243,2.26526,12000000.0
2008-08-28 11:01:00,2.26166,2.26485,2.26152,2.26296,11380000.0
2008-08-28 11:02:00,2.26432,2.26432,2.26136,2.26136,12000000.0
2008-08-28 11:03:00,2.26363,2.26404,2.26139,2.26271,6630000.0
2008-08-28 11:04:00,2.26033,2.2637,2.26033,2.26334,6250000.0
2008-08-28 11:05:00,2.26086,2.26403,2.26006,2.26245,9000000.0
2008-08-28 11:06:00,2.26311,2.26404,2.26138,2.26138,6380000.0
2008-08-28 11:07:00,2.26368,2.2638,2.2577,2.26209,5750000.0
2008-08-28 11:08:00,2.26283,2.26303,2.26028,2.26209,8380000.0
2008-08-28 11:09:00,2.26183,2.26378,2.25917,2.26378,9000000.0
2008-08-28 11:10:00,2.26336,2.26336,2.25976,2.26247,9000000.0
2008-08-28 11:11:00,2.26263,2.26278,2.25744,2.26174,6250000.0
2008-08-28 11:12:00,2.26282,2.26282,2.25924,2.25924,5250000.0
2008-08-28 11:13:00,2.2585,2.26338,2.2585,2.25995,9000000.0
2008-08-28 11:14:00,2.26128,2.26356,2.25994,2.26356,7000000.0
2008-08-28 11:15:00,2.26222,2.26252,2.2602,2.2602,11000000.0
2008-08-28 11:16:00,2.26193,2.26239,2.25929,2.25929,5750000.0
2008-08-28 11:17:00,2.26085,2.26225,2.25756,2.26114,7500000.0
2008-08-28 11:18:00,2.26035,2.26424,2.25914,2.25914,10130000.0
2008-08-28 11:19:00,2.26142,2.26142,2.25579,2.26113,8750000.0
2008-08-28 11:20:00,2.261,2.26197,2.25589,2.26019,8880000.0
2008-08-28 11:21:00,2.2619,2.26272,2.25766,2.26139,8750000.0
2008-08-28 11:22:00,2.26102,2.26161,2.25724,2.25724,8750000.0
2008-08-28 11:23:00,2.26077,2.2618,2.25678,2.26044,17250000.0
2008-08-28 11:24:00,2.2574,2.26033,2.25552,2.26033,9000000.0
2008-08-28 11:25:00,2.26029,2.2607,2.25796,2.26051,14500000.0
2008-08-28 11:26:00,2.25943,2.25999,2.25597,2.25999,10250000.0
2008-08-28 11:27:00,2.25983,2.26086,2.25651,2.26003,7250000.0
2008-08-28 11:28:00,2.2594,2.26045,2.25768,2.25773,8250000.0
2008-08-28 11:29:00,2.26034,2.26034,2.25527,2.25916,5130000.0
2008-08-28 11:30:00,2.25914,2.26099,2.25749,2.26099,10750000.0
2008-08-28 11:31:00,2.26153,2.26223,2.25748,2.26086,11500000.0
2008-08-28 11:32:00,2.26177,2.26196,2.25671,2.26072,9880000.0
2008-08-28 11:33:00,2.26132,2.26202,2.25865,2.26192,9500000.0
2008-08-28 11:34:00,2.26235,2.26328,2.25878,2.26065,12250000.0
2008-08-28 11:35:00,2.26042,2.26199,2.25643,2.25958,9250000.0
2008-08-28 11:36:00,2.26228,2.26244,2.25812,2.26033,7250000.0
2008-08-28 11:37:00,2.25824,2.26099,2.25793,2.25995,10250000.0
2008-08-28 11:38:00,2.25865,2.26174,2.25638,2.26174,5500000.0
2008-08-28 11:39:00,2.26176,2.26176,2.25428,2.25981,9250000.0
2008-08-28 11:40:00,2.25662,2.26013,2.25488,2.25932,10750000.0
2008-08-28 11:41:00,2.25936,2.25976,2.25456,2.25778,9750000.0
2008-08-28 11:42:00,2.25917,2.26066,2.25767,2.26007,6000000.0
2008-08-28 11:43:00,2.25726,2.26031,2.25487,2.25874,8630000.0
2008-08-28 11:44:00,2.25947,2.25947,2.25581,2.25784,8880000.0
2008-08-28 11:45:00,2.25936,2.25936,2.25401,2.25713,6750000.0
2008-08-28 11:46:00,2.25997,2.25997,2.25623,2.25899,6000000.0
2008-08-28 11:47:00,2.25794,2.26135,2.25562,2.26135,10380000.0
2008-08-28 11:48:00,2.25951,2.26229,2.25906,2.26034,10000000.0
2008-08-28 11:49:00,2.26166,2.26213,2.25682,2.26016,13510000.0
2008-08-28 11:50:00,2.26177,2.26329,2.25945,2.25945,7630000.0
2008-08-28 11:51:00,2.2606,2.2606,2.25907,2.25907,5750000.0
2008-08-28 11:52:00,2.26084,2.261,2.25911,2.25911,7750000.0
2008-08-28 11:53:00,2.26044,2.26247,2.25981,2.26225,5380000.0
2008-08-28 11:54:00,2.26044,2.26243,2.25631,2.26154,10500000.0
2008-08-28 11:55:00,2.26175,2.26243,2.25844,2.25867,6000000.0
2008-08-28 11:56:00,2.25891,2.26179,2.25891,2.26028,8000000.0
2008-08-28 11:57:00,2.25538,2.26072,2.25538,2.25997,5880000.0
2008-08-28 11:58:00,2.25572,2.26101,2.25572,2.25969,10250000.0
2008-08-28 11:59:00,2.25855,2.26008,2.25504,2.26008,10880000.0
2008-08-28 12:00:00,2.25978,2.26035,2.25578,2.25891,7500000.0
2008-08-28 12:01:00,2.25606,2.26037,2.25557,2.2573,10500000.0
2008-08-28 12:02:00,2.25765,2.26032,2.25443,2.25829,12630000.0
2008-08-28 12:03:00,2.25916,2.26102,2.25676,2.25676,6630000.0
2008-08-28 12:04:00,2.26023,2.26077,2.25677,2.26026,8500000.0
2008-08-28 12:05:00,2.26002,2.26157,2.25435,2.25857,7750000.0
2008-08-28 12:06:00,2.26013,2.26103,2.25793,2.25793,10500000.0
2008-08-28 12:07:00,2.25981,2.26055,2.25479,2.2553,7000000.0
2008-08-28 12:08:00,2.25708,2.25939,2.25537,2.25898,7000000.0
2008-08-28 12:09:00,2.25811,2.25849,2.25308,2.25743,10000000.0
2008-08-28 12:10:00,2.25611,2.25936,2.25325,2.25749,9130000.0
2008-08-28 12:11:00,2.25722,2.26028,2.25685,2.25897,8500000.0
2008-08-28 12:12:00,2.25774,2.25975,2.25707,2.25963,8750000.0
2008-08-28 12:13:00,2.25831,2.26029,2.25594,2.26008,18630000.0
2008-08-28 12:14:00,2.26053,2.26079,2.25727,2.25912,13500000.0
2008-08-28 12:15:00,2.25609,2.26052,2.25609,2.25715,8500000.0
2008-08-28 12:16:00,2.25811,2.25865,2.25421,2.25717,7750000.0
2008-08-28 12:17:00,2.25866,2.25946,2.25632,2.25632,5500000.0
2008-08-28 12:18:00,2.25483,2.25925,2.25483,2.25484,6000000.0
2008-08-28 12:19:00,2.25757,2.25969,2.25277,2.25277,8250000.0
2008-08-28 12:20:00,2.25598,2.25952,2.25541,2.25904,9380000.0
2008-08-28 12:21:00,2.25843,2.25886,2.25386,2.25477,13500000.0
2008-08-28 12:22:00,2.25909,2.25909,2.25595,2.25872,6250000.0
2008-08-28 12:23:00,2.25919,2.25919,2.25402,2.25642,9130000.0
2008-08-28 12:24:00,2.25722,2.25954,2.25292,2.25789,7500000.0
2008-08-28 12:25:00,2.25962,2.26027,2.25761,2.25761,7130000.0
2008-08-28 12:26:00,2.2581,2.25904,2.25724,2.25724,8750000.0
2008-08-28 12:27:00,2.2586,2.25972,2.2562,2.25699,9000000.0
2008-08-28 12:28:00,2.25522,2.25963,2.25522,2.25739,7750000.0
2008-08-28 12:29:00,2.25889,2.25985,2.25733,2.25886,10000000.0
2008-08-28 12:30:00,2.25901,2.25967,2.2558,2.25624,11880000.0
2008-08-28 12:31:00,2.25778,2.25969,2.25637,2.25861,7750000.0
2008-08-28 12:32:00,2.25913,2.25913,2.25687,2.25704,6380000.0
2008-08-28 12:33:00,2.25817,2.2591,2.25629,2.2591,19000000.0
2008-08-28 12:34:00,2.25877,2.25963,2.25731,2.25799,8000000.0
2008-08-28 12:35:00,2.25621,2.25894,2.25436,2.25724,8250000.0
2008-08-28 12:36:00,2.25899,2.25899,2.25617,2.25758,5630000.0
2008-08-28 12:37:00,2.25632,2.25994,2.2541,2.2585,12380000.0
2008-08-28 12:38:00,2.2582,2.25946,2.25248,2.25778,9250000.0
2008-08-28 12:39:00,2.25691,2.25863,2.25413,2.25794,6250000.0
2008-08-28 12:40:00,2.25551,2.25867,2.25551,2.25851,9250000.0
2008-08-28 12:41:00,2.25595,2.25905,2.2556,2.25851,5250000.0
2008-08-28 12:42:00,2.25807,2.2595,2.2548,2.2571,14380000.0
2008-08-28 12:43:00,2.2574,2.25901,2.25726,2.25726,7000000.0
2008-08-28 12:44:00,2.25655,2.25877,2.25557,2.25758,14000000.0
2008-08-28 12:45:00,2.25325,2.25856,2.25325,2.25784,5880000.0
2008-08-28 12:46:00,2.25785,2.25895,2.25393,2.25512,9130000.0
2008-08-28 12:47:00,2.25824,2.25857,2.25443,2.25851,11750000.0
2008-08-28 12:48:00,2.25773,2.25832,2.25463,2.25773,9250000.0
2008-08-28 12:49:00,2.25769,2.25792,2.25435,2.25757,6750000.0
2008-08-28 12:50:00,2.25683,2.25811,2.25389,2.25747,8750000.0
2008-08-28 12:51:00,2.25767,2.25767,2.25307,2.2565,11000000.0
2008-08-28 12:52:00,2.25596,2.25801,2.25438,2.25438,6380000.0
2008-08-28 12:53:00,2.25788,2.25843,2.254,2.25709,10000000.0
2008-08-28 12:54:00,2.25662,2.25876,2.25478,2.25813,7750000.0
2008-08-28 12:55:00,2.2545,2.26003,2.2545,2.25794,11250000.0
2008-08-28 12:56:00,2.25572,2.25793,2.25205,2.25561,14630000.0
2008-08-28 12:57:00,2.25746,2.25852,2.25366,2.25658,8500000.0
2008-08-28 12:58:00,2.25734,2.25897,2.25298,2.25652,10000000.0
2008-08-28 12:59:00,2.25764,2.25931,2.25589,2.259,13260000.0
2008-08-28 13:00:00,2.25913,2.25913,2.25546,2.25842,12500000.0
2008-08-28 13:01:00,2.25687,2.25877,2.25559,2.25564,8000000.0
2008-08-28 13:02:00,2.25746,2.25847,2.25486,2.25532,8130000.0
2008-08-28 13:03:00,2.25577,2.25877,2.2556,2.25826,9880000.0
2008-08-28 13:04:00,2.25802,2.259,2.25565,2.259,14250000.0
2008-08-28 13:05:00,2.25793,2.25884,2.25333,2.25815,13880000.0
2008-08-28 13:06:00,2.2553,2.25865,2.2553,2.25791,10000000.0
2008-08-28 13:07:00,2.2568,2.25933,2.25535,2.25888,12630000.0
2008-08-28 13:08:00,2.25807,2.25917,2.25543,2.25884,7750000.0
2008-08-28 13:09:00,2.25906,2.26147,2.25732,2.25809,7750000.0
2008-08-28 13:10:00,2.26008,2.26008,2.25632,2.2591,6250000.0
2008-08-28 13:11:00,2.25689,2.25969,2.25689,2.25798,9000000.0
2008-08-28 13:12:00,2.25801,2.25874,2.25659,2.2586,8000000.0
2008-08-28 13:13:00,2.25933,2.25933,2.25401,2.25735,9000000.0
2008-08-28 13:14:00,2.25716,2.25894,2.25483,2.25787,7750000.0
2008-08-28 13:15:00,2.25766,2.25861,2.25416,2.25416,5250000.0
2008-08-28 13:16:00,2.25683,2.25819,2.25313,2.2581,8880000.0
2008-08-28 13:17:00,2.25397,2.25803,2.25397,2.25796,8750000.0
2008-08-28 13:18:00,2.2587,2.2587,2.2549,2.25812,7500000.0
2008-08-28 13:19:00,2.25861,2.25861,2.25545,2.25781,8250000.0
2008-08-28 13:20:00,2.25629,2.25818,2.25629,2.25695,7380000.0
2008-08-28 13:21:00,2.25615,2.25936,2.25583,2.25793,6750000.0
2008-08-28 13:22:00,2.2582,2.25927,2.25651,2.257,10750000.0
2008-08-28 13:23:00,2.25744,2.25833,2.25235,2.25709,12750000.0
2008-08-28 13:24:00,2.25832,2.2585,2.25354,2.25654,10250000.0
2008-08-28 13:25:00,2.25822,2.25873,2.25585,2.25664,7880000.0
2008-08-28 13:26:00,2.25836,2.25875,2.25568,2.25568,8000000.0
2008-08-28 13:27:00,2.25675,2.25844,2.25581,2.25581,9250000.0
2008-08-28 13:28:00,2.25685,2.25825,2.2525,2.25431,10500000.0
2008-08-28 13:29:00,2.25448,2.25819,2.25315,2.2571,6000000.0
2008-08-28 13:30:00,2.25834,2.25849,2.25283,2.25828,10880000.0
2008-08-28 13:31:00,2.2534,2.25725,2.25296,2.25672,10500000.0
2008-08-28 13:32:00,2.25786,2.25806,2.25515,2.25763,8260000.0
2008-08-28 13:33:00,2.25706,2.25751,2.25389,2.2559,8890000.0
2008-08-28 13:34:00,2.25649,2.25816,2.25366,2.25816,7000000.0
2008-08-28 13:35:00,2.25716,2.25833,2.25367,2.25783,11000000.0
2008-08-28 13:36:00,2.25731,2.25893,2.25329,2.25893,8000000.0
2008-08-28 13:37:00,2.25854,2.25857,2.25542,2.25624,9500000.0
2008-08-28 13:38:00,2.25776,2.25863,2.2546,2.25753,7000000.0
2008-08-28 13:39:00,2.2591,2.2591,2.2531,2.2531,12010000.0
2008-08-28 13:40:00,2.25399,2.25783,2.25399,2.25435,5250000.0
2008-08-28 13:41:00,2.25751,2.25751,2.25365,2.25584,10750000.0
2008-08-28 13:42:00,2.25563,2.25661,2.25429,2.25519,5250000.0
2008-08-28 13:43:00,2.25684,2.25734,2.25285,2.25543,13000000.0
2008-08-28 13:44:00,2.25668,2.25668,2.25467,2.25485,8500000.0
2008-08-28 13:45:00,2.24994,2.2561,2.24994,2.25296,12750000.0
2008-08-28 13:46:00,2.25581,2.25662,2.25303,2.25662,8250000.0
2008-08-28 13:47:00,2.25397,2.25687,2.25293,2.25586,12250000.0
2008-08-28 13:48:00,2.25584,2.25654,2.25263,2.25641,9250000.0
2008-08-28 13:49:00,2.25607,2.25623,2.25305,2.25524,5630000.0
2008-08-28 13:50:00,2.25547,2.25651,2.25304,2.25349,6750000.0
2008-08-28 13:51:00,2.25542,2.25622,2.25249,2.25585,10750000.0
2008-08-28 13:52:00,2.25661,2.25709,2.25299,2.25575,10000000.0
2008-08-28 13:53:00,2.25633,2.25699,2.25154,2.25154,7000000.0
2008-08-28 13:54:00,2.25672,2.25672,2.25402,2.25402,5500000.0
2008-08-28 13:55:00,2.25629,2.25657,2.2547,2.2547,10750000.0
2008-08-28 13:56:00,2.25478,2.25768,2.25354,2.25359,9750000.0
2008-08-28 13:57:00,2.25593,2.25721,2.25331,2.2534,6760000.0
2008-08-28 13:58:00,2.25403,2.25777,2.2537,2.25527,12000000.0
2008-08-28 13:59:00,2.2569,2.25768,2.25535,2.25535,10000000.0
2008-08-28 14:00:00,2.25188,2.25614,2.25188,2.25583,9250000.0
2008-08-28 14:01:00,2.25463,2.2576,2.25371,2.25675,14750000.0
2008-08-28 14:02:00,2.25732,2.25819,2.25575,2.25819,10250000.0
2008-08-28 14:03:00,2.2557,2.25959,2.25436,2.25545,6380000.0
2008-08-28 14:04:00,2.25704,2.25855,2.25247,2.25855,6500000.0
2008-08-28 14:05:00,2.25686,2.25937,2.25593,2.25747,6630000.0
2008-08-28 14:06:00,2.25702,2.25987,2.25457,2.25942,8500000.0
2008-08-28 14:07:00,2.2598,2.26021,2.25555,2.25974,7000000.0
2008-08-28 14:08:00,2.2587,2.26154,2.25436,2.26044,7500000.0
2008-08-28 14:09:00,2.25944,2.25983,2.25673,2.25726,5750000.0
2008-08-28 14:10:00,2.25872,2.26078,2.25419,2.25608,11380000.0
2008-08-28 14:11:00,2.25765,2.25987,2.25442,2.25955,5250000.0
2008-08-28 14:12:00,2.26162,2.26255,2.25655,2.26103,10250000.0
2008-08-28 14:13:00,2.26007,2.26418,2.25972,2.26275,8250000.0
2008-08-28 14:14:00,2.26333,2.26333,2.26088,2.26222,6250000.0
2008-08-28 14:15:00,2.26026,2.26353,2.2583,2.2632,8500000.0
2008-08-28 14:16:00,2.26264,2.26385,2.25936,2.26326,9880000.0
2008-08-28 14:17:00,2.26323,2.26472,2.2611,2.26439,10000000.0
2008-08-28 14:18:00,2.26515,2.26515,2.25986,2.26358,6250000.0
2008-08-28 14:19:00,2.26251,2.26466,2.25709,2.26292,13000000.0
2008-08-28 14:20:00,2.26321,2.26355,2.25646,2.26283,6250000.0
2008-08-28 14:21:00,2.26279,2.26354,2.26029,2.26259,15130000.0
2008-08-28 14:22:00,2.25943,2.26382,2.25943,2.2611,5500000.0
2008-08-28 14:23:00,2.26248,2.26386,2.26122,2.26285,10130000.0
2008-08-28 14:24:00,2.26334,2.26334,2.25954,2.2614,12250000.0
2008-08-28 14:25:00,2.26255,2.26255,2.25985,2.26091,9250000.0
2008-08-28 14:26:00,2.26231,2.26381,2.25832,2.26269,14500000.0
2008-08-28 14:27:00,2.26269,2.26297,2.26084,2.26213,9750000.0
2008-08-28 14:28:00,2.26267,2.26304,2.25858,2.26187,6630000.0
2008-08-28 14:29:00,2.26306,2.2632,2.25983,2.25983,11130000.0
2008-08-28 14:30:00,2.26142,2.268,2.26142,2.26771,7500000.0
2008-08-28 14:31:00,2.26639,2.26902,2.26334,2.26334,7500000.0
2008-08-28 14:32:00,2.26763,2.26876,2.2627,2.26849,8500000.0
2008-08-28 14:33:00,2.26743,2.26987,2.26607,2.26607,9000000.0
2008-08-28 14:34:00,2.2686,2.2686,2.2619,2.26749,10500000.0
2008-08-28 14:35:00,2.26755,2.26862,2.26431,2.26627,11250000.0
2008-08-28 14:36:00,2.26719,2.26719,2.26437,2.26713,8750000.0
2008-08-28 14:37:00,2.26479,2.26742,2.26279,2.26597,9250000.0
2008-08-28 14:38:00,2.26685,2.26685,2.26392,2.26507,7000000.0
2008-08-28 14:39:00,2.26586,2.2678,2.26427,2.26427,8380000.0
2008-08-28 14:40:00,2.26832,2.26832,2.2618,2.26575,9000000.0
2008-08-28 14:41:00,2.26706,2.26706,2.26428,2.26428,6250000.0
2008-08-28 14:42:00,2.26649,2.26649,2.26352,2.26401,12750000.0
2008-08-28 14:43:00,2.26544,2.26544,2.25933,2.26399,6750000.0
2008-08-28 14:44:00,2.26299,2.26611,2.26207,2.26396,6000000.0
2008-08-28 14:45:00,2.26587,2.26621,2.25843,2.25983,5250000.0
2008-08-28 14:46:00,2.26658,2.26697,2.26105,2.26261,9380000.0
2008-08-28 14:47:00,2.26565,2.26657,2.26411,2.26583,12630000.0
2008-08-28 14:48:00,2.26616,2.26629,2.26217,2.26567,8250000.0
2008-08-28 14:49:00,2.26605,2.26666,2.26296,2.26519,9000000.0
2008-08-28 14:50:00,2.2661,2.26703,2.26043,2.26537,9000000.0
2008-08-28 14:51:00,2.2654,2.26587,2.26379,2.26394,6260000.0
2008-08-28 14:52:00,2.26315,2.26558,2.26007,2.26045,10380000.0
2008-08-28 14:53:00,2.26174,2.26471,2.26041,2.26041,6250000.0
2008-08-28 14:54:00,2.26533,2.26533,2.26057,2.26057,8500000.0
2008-08-28 14:55:00,2.26486,2.26617,2.26323,2.26509,9250000.0
2008-08-28 14:56:00,2.26603,2.26603,2.26012,2.26012,15760000.0
2008-08-28 14:57:00,2.26381,2.26464,2.25739,2.2595,10250000.0
2008-08-28 14:58:00,2.26181,2.26392,2.25778,2.26282,12880000.0
2008-08-28 14:59:00,2.26291,2.26291,2.25824,2.26206,7750000.0
2008-08-28 15:00:00,2.26136,2.2631,2.25781,2.26112,15000000.0
2008-08-28 15:01:00,2.26252,2.26338,2.25816,2.26338,7500000.0
2008-08-28 15:02:00,2.26138,2.26307,2.25845,2.26079,11000000.0
2008-08-28 15:03:00,2.26192,2.26304,2.2574,2.25889,12750000.0
2008-08-28 15:04:00,2.26026,2.26203,2.25803,2.25905,11000000.0
2008-08-28 15:05:00,2.26111,2.26246,2.25704,2.25982,15500000.0
2008-08-28 15:06:00,2.2605,2.26243,2.2591,2.26049,9380000.0
2008-08-28 15:07:00,2.25572,2.25941,2.25469,2.25926,10250000.0
2008-08-28 15:08:00,2.25981,2.26323,2.25646,2.25646,9000000.0
2008-08-28 15:09:00,2.25836,2.25958,2.25568,2.2571,11130000.0
2008-08-28 15:10:00,2.25743,2.25817,2.25397,2.25793,8000000.0
2008-08-28 15:11:00,2.25617,2.26082,2.25569,2.25788,11750000.0
2008-08-28 15:12:00,2.25807,2.25911,2.25658,2.25889,5750000.0
2008-08-28 15:13:00,2.26002,2.26065,2.25833,2.25883,5250000.0
2008-08-28 15:14:00,2.26073,2.26073,2.25524,2.25902,13500000.0
2008-08-28 15:15:00,2.25754,2.25963,2.25239,2.25955,7000000.0
2008-08-28 15:16:00,2.25982,2.26088,2.2576,2.26063,14510000.0
2008-08-28 15:17:00,2.261,2.26184,2.25873,2.25873,5260000.0
2008-08-28 15:18:00,2.25795,2.26144,2.25551,2.26069,10000000.0
2008-08-28 15:19:00,2.26067,2.2615,2.25754,2.25754,7500000.0
2008-08-28 15:20:00,2.261,2.261,2.2557,2.25998,9500000.0
2008-08-28 15:21:00,2.25673,2.25968,2.25562,2.258,5880000.0
2008-08-28 15:22:00,2.25554,2.25985,2.25522,2.25895,12380000.0
2008-08-28 15:23:00,2.25709,2.2585,2.25426,2.25802,9500000.0
2008-08-28 15:24:00,2.25561,2.25739,2.25301,2.25739,8130000.0
2008-08-28 15:25:00,2.25742,2.25802,2.25266,2.25601,10880000.0
2008-08-28 15:26:00,2.25803,2.25859,2.25509,2.25859,6250000.0
2008-08-28 15:27:00,2.25676,2.25913,2.25319,2.25913,11750000.0
2008-08-28 15:28:00,2.25861,2.25941,2.25752,2.25821,6250000.0
2008-08-28 15:29:00,2.2558,2.25934,2.25502,2.25555,6000000.0
2008-08-28 15:30:00,2.25435,2.25807,2.25379,2.25705,9000000.0
2008-08-28 15:31:00,2.25693,2.25771,2.25317,2.25682,9380000.0
2008-08-28 15:32:00,2.25731,2.25872,2.25484,2.25818,7250000.0
2008-08-28 15:33:00,2.2552,2.25941,2.25431,2.25941,13000000.0
2008-08-28 15:34:00,2.259,2.26116,2.25679,2.25976,6500000.0
2008-08-28 15:35:00,2.25663,2.26064,2.25663,2.25911,11000000.0
2008-08-28 15:36:00,2.26041,2.26083,2.25665,2.26026,9500000.0
2008-08-28 15:37:00,2.25962,2.26037,2.25489,2.25761,14750000.0
2008-08-28 15:38:00,2.25809,2.26108,2.25752,2.25907,9500000.0
2008-08-28 15:39:00,2.25914,2.26048,2.25548,2.2569,8630000.0
2008-08-28 15:40:00,2.25779,2.25997,2.25754,2.25843,6500000.0
2008-08-28 15:41:00,2.25796,2.25929,2.25642,2.25876,9880000.0
2008-08-28 15:42:00,2.25841,2.25972,2.25431,2.2548,6250000.0
2008-08-28 15:43:00,2.25922,2.26045,2.25508,2.25508,12260000.0
2008-08-28 15:44:00,2.25861,2.25944,2.25614,2.25691,6630000.0
2008-08-28 15:45:00,2.25856,2.25856,2.25393,2.25676,7750000.0
2008-08-28 15:46:00,2.25838,2.26075,2.25572,2.25706,6500000.0
2008-08-28 15:47:00,2.26002,2.26134,2.25817,2.26037,9750000.0
2008-08-28 15:48:00,2.25949,2.2613,2.25577,2.26025,8000000.0
2008-08-28 15:49:00,2.26151,2.26151,2.25424,2.26081,12630000.0
2008-08-28 15:50:00,2.26154,2.2627,2.25876,2.2627,7750000.0
2008-08-28 15:51:00,2.26112,2.26322,2.25826,2.26169,9250000.0
2008-08-28 15:52:00,2.2626,2.26312,2.26029,2.26029,11500000.0
2008-08-28 15:53:00,2.25859,2.26262,2.25753,2.26181,9000000.0
2008-08-28 15:54:00,2.26311,2.26311,2.25893,2.26078,6250000.0
2008-08-28 15:55:00,2.26245,2.2629,2.25893,2.26182,8750000.0
2008-08-28 15:56:00,2.26268,2.26464,2.25927,2.2632,5750000.0
2008-08-28 15:57:00,2.26356,2.26357,2.26127,2.26326,15130000.0
2008-08-28 15:58:00,2.26441,2.26448,2.25935,2.2634,7130000.0
2008-08-28 15:59:00,2.26276,2.26382,2.26039,2.26296,12500000.0
2008-08-28 16:00:00,2.26235,2.26396,2.25997,2.26379,12250000.0
2008-08-28 16:01:00,2.2633,2.26534,2.26094,2.26393,6250000.0
2008-08-28 16:02:00,2.26351,2.26376,2.2593,2.2631,11000000.0
2008-08-28 16:03:00,2.26326,2.26372,2.25922,2.26098,7010000.0
2008-08-28 16:04:00,2.2638,2.2638,2.26098,2.26098,15000000.0
2008-08-28 16:05:00,2.26179,2.26366,2.26138,2.26339,6260000.0
2008-08-28 16:06:00,2.26317,2.26432,2.25834,2.25908,7000000.0
2008-08-28 16:07:00,2.26274,2.26341,2.2603,2.26275,9250000.0
2008-08-28 16:08:00,2.26102,2.26328,2.25767,2.25917,12750000.0
2008-08-28 16:09:00,2.26005,2.26362,2.25985,2.26234,8750000.0
2008-08-28 16:10:00,2.26183,2.26237,2.25634,2.26134,8750000.0
2008-08-28 16:11:00,2.26176,2.26236,2.25968,2.26047,5500000.0
2008-08-28 16:12:00,2.26167,2.26209,2.2599,2.26069,6500000.0
2008-08-28 16:13:00,2.25966,2.26219,2.25728,2.26203,12000000.0
2008-08-28 16:14:00,2.26166,2.26252,2.26011,2.26218,11500000.0
2008-08-28 16:15:00,2.2597,2.26284,2.2581,2.2614,6250000.0
2008-08-28 16:16:00,2.26167,2.26239,2.25997,2.26172,7000000.0
2008-08-28 16:17:00,2.26253,2.26328,2.2605,2.26229,16880000.0
2008-08-28 16:18:00,2.26132,2.26199,2.25713,2.26138,5500000.0
2008-08-28 16:19:00,2.26453,2.2665,2.25862,2.2595,7380000.0
2008-08-28 16:20:00,2.26023,2.26308,2.2598,2.2598,12000000.0
2008-08-28 16:21:00,2.25988,2.26206,2.25861,2.25861,5250000.0
2008-08-28 16:22:00,2.26011,2.2626,2.25974,2.26179,9250000.0
2008-08-28 16:23:00,2.26096,2.26169,2.25679,2.2601,9750000.0
2008-08-28 16:24:00,2.26149,2.26488,2.25925,2.26118,5880000.0
2008-08-28 16:25:00,2.2648,2.26484,2.2597,2.26305,5750000.0
2008-08-28 16:26:00,2.26279,2.26522,2.26279,2.26461,10750000.0
2008-08-28 16:27:00,2.26469,2.26486,2.26052,2.26223,11250000.0
2008-08-28 16:28:00,2.26375,2.26514,2.26279,2.26514,15500000.0
2008-08-28 16:29:00,2.26388,2.26437,2.26233,2.26421,7500000.0
2008-08-28 16:30:00,2.26458,2.26501,2.26045,2.26392,8000000.0
2008-08-28 16:31:00,2.26442,2.26444,2.26121,2.26171,8500000.0
2008-08-28 16:32:00,2.26366,2.26477,2.26074,2.26294,6750000.0
2008-08-28 16:33:00,2.2654,2.26596,2.26368,2.26591,8250000.0
2008-08-28 16:34:00,2.26319,2.26685,2.262,2.26685,13750000.0
2008-08-28 16:35:00,2.26557,2.26761,2.26135,2.26719,13880000.0
2008-08-28 16:36:00,2.26635,2.26732,2.26225,2.26453,12130000.0
2008-08-28 16:37:00,2.26704,2.26709,2.26516,2.26573,5250000.0
2008-08-28 16:38:00,2.26584,2.26679,2.26082,2.26462,13380000.0
2008-08-28 16:39:00,2.26409,2.26642,2.26149,2.26451,9000000.0
2008-08-28 16:40:00,2.26458,2.26683,2.26431,2.26438,8000000.0
2008-08-28 16:41:00,2.26659,2.26668,2.2622,2.26364,6750000.0
2008-08-28 16:42:00,2.26648,2.26657,2.26357,2.26513,6130000.0
2008-08-28 16:43:00,2.26676,2.26861,2.26519,2.26578,14250000.0
2008-08-28 16:44:00,2.26801,2.27056,2.26614,2.27056,10500000.0
2008-08-28 16:45:00,2.26849,2.27248,2.26749,2.27048,10000000.0
2008-08-28 16:46:00,2.27124,2.27151,2.2676,2.26983,6880000.0
2008-08-28 16:47:00,2.27013,2.27136,2.26693,2.27094,13380000.0
2008-08-28 16:48:00,2.2703,2.27183,2.26846,2.27075,7380000.0
2008-08-28 16:49:00,2.26914,2.2716,2.26781,2.27037,13250000.0
2008-08-28 16:50:00,2.26976,2.27091,2.26701,2.26974,8250000.0
2008-08-28 16:51:00,2.26887,2.27067,2.26578,2.27032,6750000.0
2008-08-28 16:52:00,2.2702,2.27053,2.268,2.27036,8000000.0
2008-08-28 16:53:00,2.27084,2.27131,2.26574,2.27047,14250000.0
2008-08-28 16:54:00,2.26965,2.27234,2.26765,2.27107,6750000.0
2008-08-28 16:55:00,2.27077,2.27189,2.26644,2.26987,6500000.0
2008-08-28 16:56:00,2.27235,2.27289,2.26765,2.27149,9250000.0
2008-08-28 16:57:00,2.2706,2.27312,2.2706,2.27312,8000000.0
2008-08-28 16:58:00,2.27124,2.27298,2.26656,2.27256,12500000.0
2008-08-28 16:59:00,2.2698,2.27303,2.26947,2.27153,8000000.0
2008-08-28 17:00:00,2.26873,2.27088,2.26873,2.26938,7130000.0
2008-08-28 17:01:00,2.2706,2.27113,2.26913,2.26913,8750000.0
2008-08-28 17:02:00,2.2718,2.2718,2.26756,2.27047,6750000.0
2008-08-28 17:03:00,2.26768,2.27079,2.26468,2.2672,10760000.0
2008-08-28 17:04:00,2.26912,2.27049,2.26823,2.26974,10750000.0
2008-08-28 17:05:00,2.26872,2.27146,2.26779,2.27085,11000000.0
2008-08-28 17:06:00,2.26791,2.27163,2.26736,2.27163,5750000.0
2008-08-28 17:07:00,2.27211,2.27211,2.26936,2.27096,6880000.0
2008-08-28 17:08:00,2.26873,2.27145,2.26861,2.26923,9250000.0
2008-08-28 17:09:00,2.26995,2.27153,2.26772,2.26859,7500000.0
2008-08-28 17:10:00,2.2694,2.27121,2.26603,2.2704,11000000.0
2008-08-28 17:11:00,2.27005,2.27085,2.26921,2.26921,9630000.0
2008-08-28 17:12:00,2.26975,2.27309,2.26877,2.27191,12250000.0
2008-08-28 17:13:00,2.27209,2.27209,2.26758,2.27113,8250000.0
2008-08-28 17:14:00,2.27228,2.27236,2.26777,2.27123,7250000.0
2008-08-28 17:15:00,2.26985,2.27266,2.26578,2.27266,10380000.0
2008-08-28 17:16:00,2.26956,2.27261,2.26919,2.27261,12750000.0
2008-08-28 17:17:00,2.27105,2.27167,2.26936,2.27085,11750000.0
2008-08-28 17:18:00,2.26822,2.27249,2.26822,2.26991,5750000.0
2008-08-28 17:19:00,2.26769,2.27319,2.26769,2.27319,9750000.0
2008-08-28 17:20:00,2.27192,2.27265,2.27068,2.27132,5500000.0
2008-08-28 17:21:00,2.27086,2.27137,2.26714,2.26943,5500000.0
2008-08-28 17:22:00,2.26712,2.27181,2.26712,2.27091,13630000.0
2008-08-28 17:23:00,2.27064,2.27161,2.26781,2.27149,15000000.0
2008-08-28 17:24:00,2.2678,2.27213,2.26646,2.27203,10000000.0
2008-08-28 17:25:00,2.27133,2.27215,2.26584,2.27215,8000000.0
2008-08-28 17:26:00,2.27143,2.27292,2.26766,2.27292,11000000.0
2008-08-28 17:27:00,2.27184,2.27317,2.26977,2.27317,11010000.0
2008-08-28 17:28:00,2.27076,2.27387,2.26994,2.27357,7630000.0
2008-08-28 17:29:00,2.26692,2.27331,2.26596,2.27128,10000000.0
2008-08-28 17:30:00,2.27294,2.27296,2.27057,2.27197,10500000.0
2008-08-28 17:31:00,2.2724,2.27257,2.26656,2.26656,11500000.0
2008-08-28 17:32:00,2.26852,2.27103,2.26444,2.27003,7250000.0
2008-08-28 17:33:00,2.27023,2.2715,2.26865,2.2715,5250000.0
2008-08-28 17:34:00,2.27016,2.27165,2.26758,2.27148,6750000.0
2008-08-28 17:35:00,2.2704,2.27232,2.268,2.27037,6750000.0
2008-08-28 17:36:00,2.26961,2.27219,2.26939,2.27219,5630000.0
2008-08-28 17:37:00,2.27033,2.27151,2.26969,2.27151,6750000.0
2008-08-28 17:38:00,2.27083,2.27209,2.26996,2.27082,11500000.0
2008-08-28 17:39:00,2.26957,2.27262,2.26761,2.27262,7500000.0
2008-08-28 17:40:00,2.27377,2.27377,2.26856,2.27228,5750000.0
2008-08-28 17:41:00,2.27034,2.27271,2.26994,2.27058,6000000.0
2008-08-28 17:42:00,2.27302,2.27302,2.26645,2.27092,9750000.0
2008-08-28 17:43:00,2.27028,2.27221,2.27007,2.27204,7750000.0
2008-08-28 17:44:00,2.27223,2.27429,2.26674,2.27045,9250000.0
2008-08-28 17:45:00,2.27359,2.27492,2.2708,2.27492,11500000.0
2008-08-28 17:46:00,2.2709,2.27646,2.2709,2.27366,7760000.0
2008-08-28 17:47:00,2.27417,2.2765,2.27307,2.27585,7500000.0
2008-08-28 17:48:00,2.27198,2.2778,2.27198,2.27545,11250000.0
2008-08-28 17:49:00,2.2751,2.27615,2.27335,2.27473,11130000.0
2008-08-28 17:50:00,2.27221,2.27541,2.26587,2.27039,12380000.0
2008-08-28 17:51:00,2.27401,2.2765,2.27213,2.27478,9260000.0
2008-08-28 17:52:00,2.27484,2.27517,2.27046,2.27353,14000000.0
2008-08-28 17:53:00,2.27406,2.27601,2.27395,2.27476,7500000.0
2008-08-28 17:54:00,2.27473,2.276,2.26968,2.27487,10760000.0
2008-08-28 17:55:00,2.27425,2.27507,2.27114,2.27326,11250000.0
2008-08-28 17:56:00,2.27365,2.27504,2.26895,2.27163,14630000.0
2008-08-28 17:57:00,2.27348,2.27687,2.27189,2.27687,17250000.0
2008-08-28 17:58:00,2.2764,2.2782,2.27518,2.2774,8500000.0
2008-08-28 17:59:00,2.27388,2.27704,2.2719,2.27663,11000000.0
2008-08-28 18:00:00,2.27665,2.27771,2.27509,2.27542,7880000.0
2008-08-28 18:01:00,2.27694,2.27694,2.26911,2.27442,9250000.0
2008-08-28 18:02:00,2.27489,2.27618,2.27252,2.27556,14380000.0
2008-08-28 18:03:00,2.27619,2.27671,2.27286,2.27286,9380000.0
2008-08-28 18:04:00,2.2736,2.27627,2.2703,2.27414,10500000.0
2008-08-28 18:05:00,2.27645,2.27645,2.27283,2.27443,11250000.0
2008-08-28 18:06:00,2.27426,2.27545,2.27273,2.27468,6630000.0
2008-08-28 18:07:00,2.2752,2.27557,2.2717,2.27557,6750000.0
2008-08-28 18:08:00,2.27397,2.27642,2.27397,2.27508,6250000.0
2008-08-28 18:09:00,2.27529,2.27529,2.27122,2.27345,6250000.0
2008-08-28 18:10:00,2.27489,2.27513,2.27288,2.27335,6500000.0
2008-08-28 18:11:00,2.27511,2.27511,2.27324,2.27394,7630000.0
2008-08-28 18:12:00,2.27264,2.27532,2.27264,2.27523,6130000.0
2008-08-28 18:13:00,2.27567,2.27649,2.2722,2.2741,6750000.0
2008-08-28 18:14:00,2.27554,2.27732,2.27126,2.27548,8750000.0
2008-08-28 18:15:00,2.27541,2.2757,2.2737,2.2757,8000000.0
2008-08-28 18:16:00,2.27448,2.2764,2.27249,2.2764,6880000.0
2008-08-28 18:17:00,2.27536,2.2763,2.27175,2.2762,9250000.0
2008-08-28 18:18:00,2.27605,2.27605,2.27252,2.2747,5250000.0
2008-08-28 18:19:00,2.27666,2.27794,2.27428,2.27706,15500000.0
2008-08-28 18:20:00,2.27855,2.27855,2.27327,2.27613,8750000.0
2008-08-28 18:21:00,2.27527,2.27691,2.27285,2.27691,11750000.0
2008-08-28 18:22:00,2.27462,2.27614,2.27214,2.27373,7380000.0
2008-08-28 18:23:00,2.27607,2.277,2.27277,2.27277,9750000.0
2008-08-28 18:24:00,2.27238,2.27668,2.27238,2.27668,7500000.0
2008-08-28 18:25:00,2.27657,2.27657,2.27443,2.27583,10750000.0
2008-08-28 18:26:00,2.27522,2.27665,2.27362,2.27585,7750000.0
2008-08-28 18:27:00,2.2761,2.27704,2.27304,2.27606,7750000.0
2008-08-28 18:28:00,2.27629,2.27629,2.27371,2.27545,7750000.0
2008-08-28 18:29:00,2.27348,2.27731,2.27279,2.27658,6250000.0
2008-08-28 18:30:00,2.27725,2.27725,2.27131,2.27507,16380000.0
2008-08-28 18:31:00,2.27615,2.27657,2.27359,2.27605,8510000.0
2008-08-28 18:32:00,2.27552,2.27582,2.27161,2.27161,5250000.0
2008-08-28 18:33:00,2.27514,2.27766,2.27141,2.27141,13250000.0
2008-08-28 18:34:00,2.27295,2.27652,2.2726,2.27652,11000000.0
2008-08-28 18:35:00,2.27561,2.27561,2.27131,2.27528,12510000.0
2008-08-28 18:36:00,2.27477,2.27632,2.27182,2.27609,5500000.0
2008-08-28 18:37:00,2.27435,2.27532,2.2714,2.27478,10000000.0
2008-08-28 18:38:00,2.27529,2.27544,2.27278,2.27343,12380000.0
2008-08-28 18:39:00,2.27532,2.27586,2.2712,2.27571,16760000.0
2008-08-28 18:40:00,2.27554,2.27578,2.27138,2.27493,9250000.0
2008-08-28 18:41:00,2.27539,2.27539,2.26996,2.27434,7000000.0
2008-08-28 18:42:00,2.27438,2.27754,2.2707,2.27556,14880000.0
2008-08-28 18:43:00,2.27288,2.27513,2.27021,2.27456,8510000.0
2008-08-28 18:44:00,2.27319,2.27512,2.27053,2.2746,11000000.0
2008-08-28 18:45:00,2.27364,2.27437,2.26893,2.27432,8500000.0
2008-08-28 18:46:00,2.27488,2.2749,2.27172,2.27436,7750000.0
2008-08-28 18:47:00,2.27408,2.27509,2.27343,2.27445,8250000.0
2008-08-28 18:48:00,2.27347,2.27415,2.2653,2.27135,7880000.0
2008-08-28 18:49:00,2.27213,2.27213,2.26808,2.27025,8510000.0
2008-08-28 18:50:00,2.27065,2.27228,2.27032,2.27228,5500000.0
2008-08-28 18:51:00,2.26971,2.27241,2.26971,2.27162,8250000.0
2008-08-28 18:52:00,2.27283,2.27498,2.27092,2.274,13000000.0
2008-08-28 18:53:00,2.27205,2.27439,2.27054,2.27375,8130000.0
2008-08-28 18:54:00,2.27389,2.27389,2.27132,2.27132,7500000.0
2008-08-28 18:55:00,2.27512,2.27512,2.27116,2.27116,5250000.0
2008-08-28 18:56:00,2.27386,2.27522,2.27098,2.27139,10880000.0
2008-08-28 18:57:00,2.26981,2.27456,2.26948,2.27388,9750000.0
2008-08-28 18:58:00,2.27378,2.27608,2.27159,2.27204,9380000.0
2008-08-28 18:59:00,2.27359,2.27425,2.2694,2.27405,12250000.0
2008-08-28 19:00:00,2.27294,2.27513,2.27106,2.27451,9130000.0
2008-08-28 19:01:00,2.27446,2.27541,2.27165,2.27297,17500000.0
2008-08-28 19:02:00,2.27445,2.27496,2.27085,2.2723,7500000.0
2008-08-28 19:03:00,2.27393,2.27582,2.27325,2.27582,8250000.0
2008-08-28 19:04:00,2.27458,2.27655,2.27096,2.27428,10250000.0
2008-08-28 19:05:00,2.27602,2.27722,2.27521,2.27631,11000000.0
2008-08-28 19:06:00,2.27801,2.27873,2.27341,2.27564,15500000.0
2008-08-28 19:07:00,2.27708,2.27799,2.27507,2.27507,5750000.0
2008-08-28 19:08:00,2.27475,2.28032,2.27439,2.27872,7750000.0
2008-08-28 19:09:00,2.27874,2.27907,2.27599,2.27748,4880000.0
2008-08-28 19:10:00,2.27957,2.27957,2.27548,2.27708,10500000.0
2008-08-28 19:11:00,2.27738,2.27844,2.27248,2.27392,9380000.0
2008-08-28 19:12:00,2.27536,2.27929,2.27495,2.27929,7000000.0
2008-08-28 19:13:00,2.27908,2.27908,2.2737,2.27842,10500000.0
2008-08-28 19:14:00,2.27638,2.27797,2.27315,2.27755,8000000.0
2008-08-28 19:15:00,2.2771,2.27919,2.27444,2.27781,7500000.0
2008-08-28 19:16:00,2.27794,2.27913,2.27539,2.27913,9250000.0
2008-08-28 19:17:00,2.27864,2.27994,2.27393,2.2797,9000000.0
2008-08-28 19:18:00,2.28106,2.28106,2.2754,2.2754,9250000.0
2008-08-28 19:19:00,2.27733,2.27986,2.27685,2.27685,8880000.0
2008-08-28 19:20:00,2.27616,2.27857,2.27549,2.27764,5750000.0
2008-08-28 19:21:00,2.27799,2.27942,2.27705,2.27858,6250000.0
2008-08-28 19:22:00,2.27911,2.27933,2.27622,2.27823,8500000.0
2008-08-28 19:23:00,2.27845,2.27937,2.27725,2.27862,8500000.0
2008-08-28 19:24:00,2.27583,2.2776,2.27309,2.27741,13750000.0
2008-08-28 19:25:00,2.27586,2.27864,2.27527,2.27724,7750000.0
2008-08-28 19:26:00,2.27591,2.27884,2.2738,2.27546,11750000.0
2008-08-28 19:27:00,2.27792,2.27844,2.27244,2.27654,7750000.0
2008-08-28 19:28:00,2.27768,2.27768,2.2752,2.27742,8750000.0
2008-08-28 19:29:00,2.27693,2.27792,2.27461,2.27792,8500000.0
2008-08-28 19:30:00,2.27785,2.27837,2.2738,2.27684,10380000.0
2008-08-28 19:31:00,2.27832,2.27855,2.27432,2.27699,8500000.0
2008-08-28 19:32:00,2.27782,2.27782,2.27248,2.27742,7880000.0
2008-08-28 19:33:00,2.27719,2.27821,2.27228,2.27712,9380000.0
2008-08-28 19:34:00,2.27759,2.27974,2.27478,2.2758,7500000.0
2008-08-28 19:35:00,2.27711,2.27829,2.27711,2.27776,5250000.0
2008-08-28 19:36:00,2.27725,2.27775,2.27489,2.27489,11380000.0
2008-08-28 19:37:00,2.2755,2.27892,2.27468,2.27892,13000000.0
2008-08-28 19:38:00,2.27698,2.27755,2.27612,2.27755,5500000.0
2008-08-28 19:39:00,2.27445,2.27802,2.27445,2.27802,10000000.0
2008-08-28 19:40:00,2.2775,2.27824,2.27477,2.27824,8500000.0
2008-08-28 19:41:00,2.27394,2.27823,2.27327,2.27346,12510000.0
2008-08-28 19:42:00,2.27782,2.27782,2.27329,2.27507,8500000.0
2008-08-28 19:43:00,2.27556,2.2778,2.27356,2.2769,7750000.0
2008-08-28 19:44:00,2.27803,2.27803,2.27404,2.27558,8000000.0
2008-08-28 19:45:00,2.27755,2.27755,2.27216,2.27557,6500000.0
2008-08-28 19:46:00,2.27351,2.27694,2.27117,2.27555,14750000.0
2008-08-28 19:47:00,2.27397,2.27625,2.27287,2.27385,6130000.0
2008-08-28 19:48:00,2.2776,2.2776,2.27082,2.27561,14000000.0
2008-08-28 19:49:00,2.27577,2.27644,2.27141,2.27141,8500000.0
2008-08-28 19:50:00,2.27704,2.27704,2.27165,2.27427,6500000.0
2008-08-28 19:51:00,2.27514,2.2781,2.27455,2.27726,5750000.0
2008-08-28 19:52:00,2.27658,2.27801,2.27599,2.27599,8250000.0
2008-08-28 19:53:00,2.2771,2.27843,2.27415,2.27831,8500000.0
2008-08-28 19:54:00,2.27849,2.27979,2.27416,2.27963,10750000.0
2008-08-28 19:55:00,2.2773,2.2773,2.27146,2.27722,8500000.0
2008-08-28 19:56:00,2.27767,2.27812,2.27393,2.27522,9380000.0
2008-08-28 19:57:00,2.27601,2.27868,2.27318,2.27616,14000000.0
2008-08-28 19:58:00,2.27629,2.27962,2.27242,2.27634,13750000.0
2008-08-28 19:59:00,2.27689,2.27811,2.272,2.27764,7500000.0
2008-08-28 20:00:00,2.27552,2.27733,2.27405,2.27538,13250000.0
2008-08-28 20:01:00,2.27429,2.27719,2.27429,2.27539,9750000.0
2008-08-28 20:02:00,2.27692,2.27736,2.27124,2.27573,5750000.0
2008-08-28 20:03:00,2.27751,2.27751,2.27432,2.27674,12010000.0
2008-08-28 20:04:00,2.27672,2.27823,2.27588,2.27671,6000000.0
2008-08-28 20:05:00,2.27518,2.27883,2.27302,2.27714,9130000.0
2008-08-28 20:06:00,2.2773,2.2773,2.27155,2.27648,10250000.0
2008-08-28 20:07:00,2.27386,2.27652,2.27261,2.27575,7250000.0
2008-08-28 20:08:00,2.27539,2.27539,2.27348,2.27348,8380000.0
2008-08-28 20:09:00,2.27517,2.27517,2.26986,2.27401,10880000.0
2008-08-28 20:10:00,2.27164,2.27513,2.2695,2.27342,11630000.0
2008-08-28 20:11:00,2.27373,2.27474,2.26996,2.27395,9500000.0
2008-08-28 20:12:00,2.27406,2.27581,2.27379,2.27401,9250000.0
2008-08-28 20:13:00,2.27544,2.27791,2.27257,2.27355,9130000.0
2008-08-28 20:14:00,2.27396,2.27623,2.27232,2.27232,10880000.0
2008-08-28 20:15:00,2.27522,2.27583,2.27102,2.27191,7500000.0
2008-08-28 20:16:00,2.27616,2.27616,2.27192,2.27567,7750000.0
2008-08-28 20:17:00,2.27287,2.27501,2.26977,2.2714,9750000.0
2008-08-28 20:18:00,2.27384,2.27653,2.27275,2.27549,9250000.0
2008-08-28 20:19:00,2.27449,2.27598,2.27317,2.27598,9380000.0
2008-08-28 20:20:00,2.27553,2.2763,2.27346,2.27346,5250000.0
2008-08-28 20:21:00,2.27594,2.27696,2.27286,2.27611,12380000.0
2008-08-28 20:22:00,2.27344,2.276,2.27343,2.27494,10000000.0
2008-08-28 20:23:00,2.2738,2.27693,2.27195,2.27195,6750000.0
2008-08-28 20:24:00,2.27484,2.27792,2.27265,2.27548,11250000.0
2008-08-28 20:25:00,2.27508,2.27687,2.27372,2.27372,11750000.0
2008-08-28 20:26:00,2.27588,2.27822,2.27529,2.27777,6500000.0
2008-08-28 20:27:00,2.27724,2.27814,2.27373,2.27699,6000000.0
2008-08-28 20:28:00,2.27732,2.27811,2.27385,2.27788,17880000.0
2008-08-28 20:29:00,2.2723,2.27763,2.2723,2.27538,14250000.0
2008-08-28 20:30:00,2.27664,2.27823,2.27529,2.27823,10380000.0
2008-08-28 20:31:00,2.27465,2.27741,2.27211,2.27741,14630000.0
2008-08-28 20:32:00,2.27851,2.27851,2.2711,2.2711,11750000.0
2008-08-28 20:33:00,2.2714,2.27645,2.2714,2.27487,12000000.0
2008-08-28 20:34:00,2.27702,2.27952,2.27494,2.27826,11750000.0
2008-08-28 20:35:00,2.27524,2.27735,2.27501,2.27501,8750000.0
2008-08-28 20:36:00,2.27766,2.27811,2.27547,2.27547,11000000.0
2008-08-28 20:37:00,2.27578,2.27731,2.2726,2.27616,8880000.0
2008-08-28 20:38:00,2.27655,2.27776,2.27105,2.27776,11750000.0
2008-08-28 20:39:00,2.27461,2.27753,2.27453,2.27565,5630000.0
2008-08-28 20:40:00,2.275,2.27806,2.27455,2.27455,5630000.0
2008-08-28 20:41:00,2.27506,2.2777,2.2746,2.2775,13250000.0
2008-08-28 20:42:00,2.27423,2.27707,2.27139,2.27601,9380000.0
2008-08-28 20:43:00,2.27669,2.27739,2.27497,2.27506,7000000.0
2008-08-28 20:44:00,2.27073,2.27701,2.27073,2.27701,6630000.0
2008-08-28 20:45:00,2.27672,2.27746,2.2748,2.27624,7750000.0
2008-08-28 20:46:00,2.27356,2.27761,2.27356,2.27671,8630000.0
2008-08-28 20:47:00,2.27674,2.27772,2.2744,2.2744,7500000.0
2008-08-28 20:48:00,2.2755,2.27745,2.27525,2.27705,6750000.0
2008-08-28 20:49:00,2.27507,2.27891,2.27156,2.27622,9750000.0
2008-08-28 20:50:00,2.27705,2.27797,2.27506,2.27668,13250000.0
2008-08-28 20:51:00,2.27576,2.27614,2.27356,2.2748,6500000.0
2008-08-28 20:52:00,2.27689,2.27698,2.27364,2.27364,9500000.0
2008-08-28 20:53:00,2.27714,2.27714,2.27304,2.27664,5750000.0
2008-08-28 20:54:00,2.27441,2.278,2.27191,2.27345,15250000.0
2008-08-28 20:55:00,2.27664,2.27687,2.27314,2.27687,14750000.0
2008-08-28 20:56:00,2.27439,2.27646,2.27149,2.27628,10500000.0
2008-08-28 20:57:00,2.27524,2.27685,2.27179,2.27685,7750000.0
2008-08-28 20:58:00,2.2752,2.2768,2.27344,2.27441,7750000.0
2008-08-28 20:59:00,2.27679,2.27701,2.27251,2.27503,8250000.0
2008-08-28 21:00:00,2.2748,2.27692,2.2748,2.27692,8250000.0
2008-08-28 21:01:00,2.2764,2.27672,2.27026,2.27026,6000000.0
2008-08-28 21:02:00,2.2764,2.2764,2.27381,2.27392,10000000.0
2008-08-28 21:03:00,2.27606,2.27643,2.27215,2.27577,5500000.0
2008-08-28 21:04:00,2.2758,2.2758,2.27048,2.27563,15130000.0
2008-08-28 21:05:00,2.27318,2.27701,2.27088,2.27614,10500000.0
2008-08-28 21:06:00,2.27524,2.27699,2.27248,2.2759,9630000.0
2008-08-28 21:07:00,2.27606,2.27684,2.2738,2.27607,6750000.0
2008-08-28 21:08:00,2.27595,2.27694,2.27539,2.27694,7510000.0
2008-08-28 21:09:00,2.27192,2.27654,2.27192,2.27338,7000000.0
2008-08-28 21:10:00,2.27502,2.27695,2.27236,2.2758,10880000.0
2008-08-28 21:11:00,2.27322,2.27656,2.2732,2.2764,8250000.0
2008-08-28 21:12:00,2.27711,2.27734,2.27066,2.27694,13250000.0
2008-08-28 21:13:00,2.27624,2.27641,2.26967,2.27574,7750000.0
2008-08-28 21:14:00,2.27491,2.27699,2.27239,2.27699,9130000.0
2008-08-28 21:15:00,2.27607,2.27647,2.27149,2.27149,5500000.0
2008-08-28 21:16:00,2.27329,2.27535,2.27329,2.27532,13750000.0
2008-08-28 21:17:00,2.27363,2.27471,2.27022,2.27234,6000000.0
2008-08-28 21:18:00,2.27238,2.27597,2.2701,2.27372,8000000.0
2008-08-28 21:19:00,2.27555,2.27555,2.27142,2.27525,10260000.0
2008-08-28 21:20:00,2.27565,2.27565,2.27258,2.27543,7500000.0
2008-08-28 21:21:00,2.27391,2.27589,2.27145,2.2737,10750000.0
2008-08-28 21:22:00,2.27683,2.27748,2.26965,2.27557,6250000.0
2008-08-28 21:23:00,2.27704,2.27706,2.27246,2.27608,7750000.0
2008-08-28 21:24:00,2.2746,2.2772,2.27138,2.2772,10750000.0
2008-08-28 21:25:00,2.2759,2.27771,2.27516,2.27723,11000000.0
2008-08-28 21:26:00,2.27619,2.27832,2.27619,2.27657,8000000.0
2008-08-28 21:27:00,2.27734,2.27801,2.27382,2.27761,8500000.0
2008-08-28 21:28:00,2.27536,2.2775,2.2747,2.27643,9000000.0
2008-08-28 21:29:00,2.27143,2.27714,2.27143,2.27581,10750000.0
2008-08-28 21:30:00,2.27562,2.27704,2.27278,2.27704,9380000.0
2008-08-28 21:31:00,2.27445,2.27766,2.27195,2.27766,6130000.0
2008-08-28 21:32:00,2.27536,2.2772,2.27324,2.2772,11000000.0
2008-08-28 21:33:00,2.2773,2.2773,2.27412,2.2762,8500000.0
2008-08-28 21:34:00,2.27478,2.27743,2.27313,2.27743,8250000.0
2008-08-28 21:35:00,2.27444,2.27834,2.27206,2.27313,15000000.0
2008-08-28 21:36:00,2.27523,2.27735,2.27303,2.27303,7000000.0
2008-08-28 21:37:00,2.27718,2.27828,2.27436,2.27715,15130000.0
2008-08-28 21:38:00,2.27197,2.27751,2.27197,2.27491,8250000.0
2008-08-28 21:39:00,2.27679,2.27679,2.27291,2.2758,10250000.0
2008-08-28 21:40:00,2.27518,2.27711,2.27494,2.2754,8750000.0
2008-08-28 21:41:00,2.27663,2.27745,2.27196,2.27745,5880000.0
2008-08-28 21:42:00,2.2747,2.27496,2.27288,2.27473,6250000.0
2008-08-28 21:43:00,2.27469,2.27799,2.27278,2.27681,14010000.0
2008-08-28 21:44:00,2.27437,2.27699,2.27294,2.27665,7000000.0
2008-08-28 21:45:00,2.27623,2.27623,2.272,2.27234,8750000.0
2008-08-28 21:46:00,2.27572,2.27755,2.27465,2.27645,9500000.0
2008-08-28 21:47:00,2.27597,2.27641,2.27239,2.27555,11000000.0
2008-08-28 21:48:00,2.27697,2.27697,2.27257,2.27639,10500000.0
2008-08-28 21:49:00,2.27571,2.27671,2.27218,2.27486,6630000.0
2008-08-28 21:50:00,2.27652,2.27723,2.2714,2.27723,13500000.0
2008-08-28 21:51:00,2.2749,2.27709,2.27283,2.27283,10500000.0
2008-08-28 21:52:00,2.27665,2.27734,2.27343,2.27343,6630000.0
2008-08-28 21:53:00,2.27715,2.27715,2.27363,2.27363,9250000.0
2008-08-28 21:54:00,2.27506,2.27786,2.274,2.27741,6750000.0
2008-08-28 21:55:00,2.27318,2.2776,2.27237,2.27693,9250000.0
2008-08-28 21:56:00,2.27721,2.27727,2.27364,2.27364,11250000.0
2008-08-28 21:57:00,2.27554,2.27673,2.27334,2.27536,14000000.0
2008-08-28 21:58:00,2.27702,2.27785,2.27563,2.27785,9750000.0
2008-08-28 21:59:00,2.27663,2.27877,2.27413,2.27413,7500000.0
2008-08-28 22:00:00,2.27811,2.27834,2.27553,2.27553,6250000.0
2008-08-28 22:01:00,2.27781,2.27781,2.27344,2.2771,6630000.0
2008-08-28 22:02:00,2.27481,2.27857,2.27438,2.27614,6000000.0
2008-08-28 22:03:00,2.27789,2.27883,2.27348,2.27883,9750000.0
2008-08-28 22:04:00,2.27817,2.27982,2.27542,2.27921,8630000.0
2008-08-28 22:05:00,2.27941,2.27941,2.27771,2.27771,5750000.0
2008-08-28 22:06:00,2.27914,2.27914,2.27565,2.27781,12500000.0
2008-08-28 22:07:00,2.27948,2.27956,2.27572,2.2795,7000000.0
2008-08-28 22:08:00,2.27881,2.27911,2.27541,2.27832,13750000.0
2008-08-28 22:09:00,2.27499,2.27909,2.27283,2.27659,10510000.0
2008-08-28 22:10:00,2.27919,2.27919,2.27599,2.279,8000000.0
2008-08-28 22:11:00,2.27919,2.27919,2.27616,2.27728,8250000.0
2008-08-28 22:12:00,2.27646,2.27981,2.27646,2.27922,6750000.0
2008-08-28 22:13:00,2.27938,2.27938,2.27568,2.27854,8250000.0
2008-08-28 22:14:00,2.27909,2.27965,2.27603,2.27965,10380000.0
2008-08-28 22:15:00,2.27853,2.27965,2.2755,2.27554,10260000.0
2008-08-28 22:16:00,2.27702,2.27885,2.27495,2.27885,6130000.0
2008-08-28 22:17:00,2.2784,2.2784,2.27117,2.27837,6250000.0
2008-08-28 22:18:00,2.27842,2.27904,2.27586,2.27893,8500000.0
2008-08-28 22:19:00,2.27711,2.27915,2.27711,2.27915,5500000.0
2008-08-28 22:20:00,2.27923,2.27923,2.27232,2.27769,11500000.0
2008-08-28 22:21:00,2.27921,2.27929,2.27554,2.27688,14880000.0
2008-08-28 22:22:00,2.27865,2.27977,2.2773,2.2784,7750000.0
2008-08-28 22:23:00,2.27833,2.2789,2.27749,2.27888,7000000.0
2008-08-28 22:24:00,2.27896,2.27896,2.27365,2.27807,5880000.0
2008-08-28 22:25:00,2.27837,2.27893,2.27572,2.27887,8500000.0
2008-08-28 22:26:00,2.27726,2.27908,2.27706,2.27899,6000000.0
2008-08-28 22:27:00,2.27865,2.27865,2.27268,2.27761,11130000.0
2008-08-28 22:28:00,2.27792,2.27792,2.2748,2.27587,6750000.0
2008-08-28 22:29:00,2.27814,2.27814,2.27221,2.27705,8000000.0
2008-08-28 22:30:00,2.2763,2.2783,2.27408,2.27681,10130000.0
2008-08-28 22:31:00,2.27635,2.27826,2.27635,2.27778,7500000.0
2008-08-28 22:32:00,2.27473,2.27813,2.27473,2.2763,12000000.0
2008-08-28 22:33:00,2.27557,2.27768,2.27283,2.27768,8880000.0
2008-08-28 22:34:00,2.27592,2.27742,2.27369,2.27369,7500000.0
2008-08-28 22:35:00,2.2763,2.27856,2.27332,2.27635,7880000.0
2008-08-28 22:36:00,2.27747,2.27778,2.2732,2.27778,6750000.0
2008-08-28 22:37:00,2.27353,2.27777,2.27353,2.27752,7000000.0
2008-08-28 22:38:00,2.27585,2.27807,2.27318,2.27775,18130000.0
2008-08-28 22:39:00,2.27391,2.27744,2.27231,2.2754,15630000.0
2008-08-28 22:40:00,2.2779,2.278,2.27463,2.27503,7010000.0
2008-08-28 22:41:00,2.27698,2.27716,2.27325,2.27716,9500000.0
2008-08-28 22:42:00,2.27729,2.27729,2.27557,2.27691,6500000.0
2008-08-28 22:43:00,2.27637,2.27737,2.2733,2.27721,13380000.0
2008-08-28 22:44:00,2.27185,2.27673,2.27174,2.27403,9630000.0
2008-08-28 22:45:00,2.27468,2.27608,2.27171,2.27171,5250000.0
2008-08-28 22:46:00,2.27146,2.27637,2.27146,2.27637,9250000.0
2008-08-28 22:47:00,2.27644,2.27716,2.27396,2.27582,16000000.0
2008-08-28 22:48:00,2.27348,2.27594,2.27348,2.2758,9250000.0
2008-08-28 22:49:00,2.2746,2.27581,2.27369,2.27517,5250000.0
2008-08-28 22:50:00,2.27311,2.27538,2.27146,2.27403,13010000.0
2008-08-28 22:51:00,2.27302,2.27767,2.27059,2.27333,8880000.0
2008-08-28 22:52:00,2.27388,2.27563,2.27381,2.27535,6750000.0
2008-08-28 22:53:00,2.27439,2.27536,2.27041,2.2726,10500000.0
2008-08-28 22:54:00,2.27413,2.27523,2.26928,2.27363,11000000.0
2008-08-28 22:55:00,2.27581,2.27869,2.27251,2.27547,13750000.0
2008-08-28 22:56:00,2.27428,2.27543,2.27422,2.27422,5500000.0
2008-08-28 22:57:00,2.27679,2.27679,2.27389,2.27587,12250000.0
2008-08-28 22:58:00,2.27329,2.27624,2.27329,2.27495,6510000.0
2008-08-28 22:59:00,2.27426,2.27642,2.27228,2.27627,10130000.0
2008-08-28 23:00:00,2.27682,2.27682,2.27273,2.27643,11000000.0
2008-08-28 23:01:00,2.27155,2.27654,2.27155,2.27623,8250000.0
2008-08-28 23:02:00,2.27575,2.27602,2.27298,2.27602,9750000.0
2008-08-28 23:03:00,2.27539,2.27655,2.27287,2.27655,6750000.0
2008-08-28 23:04:00,2.27365,2.27635,2.27172,2.27626,6640000.0
2008-08-28 23:05:00,2.27455,2.27717,2.27455,2.27647,7750000.0
2008-08-28 23:06:00,2.2765,2.27719,2.27473,2.27707,7880000.0
2008-08-28 23:07:00,2.27565,2.27621,2.27286,2.27557,5750000.0
2008-08-28 23:08:00,2.27415,2.27742,2.27412,2.27499,5880000.0
2008-08-28 23:09:00,2.2772,2.27905,2.27256,2.27634,11750000.0
2008-08-28 23:10:00,2.27858,2.28086,2.27669,2.27669,9250000.0
2008-08-28 23:11:00,2.27669,2.27721,2.27112,2.27721,7630000.0
2008-08-28 23:12:00,2.27317,2.27673,2.27309,2.27323,7500000.0
2008-08-28 23:13:00,2.27683,2.27858,2.27486,2.27726,8500000.0
2008-08-28 23:14:00,2.27477,2.27682,2.27261,2.27682,9000000.0
2008-08-28 23:15:00,2.27627,2.27651,2.27518,2.27651,11000000.0
2008-08-28 23:16:00,2.27623,2.27742,2.27498,2.27705,6880000.0
2008-08-28 23:17:00,2.2736,2.27611,2.27145,2.27562,8380000.0
2008-08-28 23:18:00,2.27644,2.27644,2.27239,2.27633,11380000.0
2008-08-28 23:19:00,2.27762,2.27762,2.27416,2.27688,9880000.0
2008-08-28 23:20:00,2.27428,2.27882,2.27391,2.27644,9510000.0
2008-08-28 23:21:00,2.2777,2.27797,2.27534,2.27622,5500000.0
2008-08-28 23:22:00,2.27766,2.27766,2.27575,2.27698,10510000.0
2008-08-28 23:23:00,2.27342,2.27728,2.27206,2.27602,11130000.0
2008-08-28 23:24:00,2.2776,2.2776,2.27132,2.2766,7250000.0
2008-08-28 23:25:00,2.27333,2.27776,2.2708,2.2716,11130000.0
2008-08-28 23:26:00,2.27526,2.27783,2.2701,2.27783,5500000.0
2008-08-28 23:27:00,2.27633,2.27764,2.2741,2.27543,5250000.0
2008-08-28 23:28:00,2.27342,2.27732,2.27342,2.27723,8250000.0
2008-08-28 23:29:00,2.27649,2.27738,2.27307,2.27474,9500000.0
2008-08-28 23:30:00,2.27844,2.27882,2.27839,2.27839,6250000.0
2008-08-28 23:31:00,2.27582,2.27821,2.27392,2.27788,9250000.0
2008-08-28 23:33:00,2.27467,2.27774,2.27467,2.27617,7750000.0
2008-08-28 23:34:00,2.27306,2.27807,2.27306,2.27544,6500000.0
2008-08-28 23:35:00,2.27377,2.27704,2.27377,2.27604,8130000.0
2008-08-28 23:36:00,2.27619,2.27626,2.27272,2.27598,11000000.0
2008-08-28 23:37:00,2.27548,2.27642,2.27427,2.27562,8500000.0
2008-08-28 23:38:00,2.27496,2.27706,2.27395,2.2749,9500000.0
2008-08-28 23:39:00,2.27758,2.27762,2.27403,2.27739,6380000.0
2008-08-28 23:40:00,2.27517,2.27707,2.27279,2.27661,11750000.0
2008-08-28 23:41:00,2.27737,2.27771,2.27383,2.27665,11880000.0
2008-08-28 23:42:00,2.27685,2.27687,2.27539,2.27539,7500000.0
2008-08-28 23:43:00,2.2724,2.2761,2.2724,2.2761,7500000.0
2008-08-28 23:44:00,2.276,2.2772,2.27517,2.27609,7000000.0
2008-08-28 23:45:00,2.27601,2.27666,2.27412,2.27666,5250000.0
2008-08-28 23:46:00,2.27102,2.27663,2.27089,2.27663,13880000.0
2008-08-28 23:47:00,2.27497,2.27601,2.27239,2.2746,6500000.0
2008-08-28 23:48:00,2.27642,2.27642,2.2731,2.2731,8750000.0
2008-08-28 23:49:00,2.27207,2.27495,2.27145,2.27145,9250000.0
2008-08-28 23:50:00,2.27623,2.27623,2.27423,2.27607,8750000.0
2008-08-28 23:51:00,2.27577,2.27666,2.27051,2.27587,10750000.0
2008-08-28 23:52:00,2.27484,2.27654,2.27416,2.27617,5630000.0
2008-08-28 23:53:00,2.27506,2.27684,2.2747,2.27684,7250000.0
2008-08-28 23:54:00,2.27498,2.27695,2.27498,2.27598,11250000.0
2008-08-28 23:55:00,2.27352,2.27636,2.27352,2.27597,6000000.0
2008-08-28 23:56:00,2.27465,2.2762,2.27219,2.27332,6750000.0
2008-08-28 23:57:00,2.27649,2.27817,2.27579,2.27579,8000000.0
2008-08-28 23:58:00,2.27677,2.27699,2.27491,2.27682,10250000.0
2008-08-28 23:59:00,2.27771,2.27813,2.2765,2.27657,9880000.0
2008-08-29 00:00:00,2.2776,2.2776,2.26945,2.27472,7130000.0
2008-08-29 00:01:00,2.27811,2.27811,2.27374,2.2781,8130000.0
2008-08-29 00:02:00,2.27605,2.27814,2.27453,2.27453,7750000.0
2008-08-29 00:03:00,2.27587,2.27722,2.27339,2.27472,8380000.0
2008-08-29 00:04:00,2.27734,2.27816,2.27284,2.2781,10250000.0
2008-08-29 00:05:00,2.2754,2.27678,2.27323,2.27645,8750000.0
2008-08-29 00:06:00,2.27707,2.27755,2.27443,2.27517,13000000.0
2008-08-29 00:07:00,2.27258,2.27793,2.27258,2.27479,8250000.0
2008-08-29 00:08:00,2.27569,2.27732,2.27326,2.276,9130000.0
2008-08-29 00:09:00,2.27257,2.2762,2.27257,2.27274,6000000.0
2008-08-29 00:10:00,2.27551,2.27696,2.27534,2.2758,6500000.0
2008-08-29 00:11:00,2.27768,2.27782,2.27318,2.27782,8000000.0
2008-08-29 00:12:00,2.27726,2.27726,2.27281,2.277,6630000.0
2008-08-29 00:13:00,2.2765,2.27803,2.27593,2.27717,9250000.0
2008-08-29 00:14:00,2.27546,2.27787,2.27546,2.27595,6500000.0
2008-08-29 00:15:00,2.27569,2.27747,2.27279,2.27747,5750000.0
2008-08-29 00:16:00,2.27588,2.27799,2.27588,2.27711,6250000.0
2008-08-29 00:17:00,2.27659,2.27791,2.27438,2.27438,6000000.0
2008-08-29 00:18:00,2.27529,2.27802,2.27529,2.27582,6000000.0
2008-08-29 00:19:00,2.27847,2.27847,2.27316,2.27316,11130000.0
2008-08-29 00:20:00,2.27687,2.2792,2.27524,2.27673,10130000.0
2008-08-29 00:21:00,2.27466,2.27895,2.27466,2.27776,8000000.0
2008-08-29 00:22:00,2.27822,2.27822,2.2757,2.27701,9880000.0
2008-08-29 00:23:00,2.27788,2.27788,2.27425,2.27745,6750000.0
2008-08-29 00:24:00,2.27523,2.27672,2.27485,2.27485,6630000.0
2008-08-29 00:25:00,2.2762,2.27738,2.27116,2.27438,9500000.0
2008-08-29 00:26:00,2.27628,2.27628,2.27021,2.27021,9000000.0
2008-08-29 00:27:00,2.27547,2.27655,2.27418,2.27624,12250000.0
2008-08-29 00:28:00,2.27706,2.27706,2.27194,2.27576,9000000.0
2008-08-29 00:29:00,2.27609,2.27629,2.27119,2.27494,7750000.0
2008-08-29 00:30:00,2.27431,2.27559,2.27413,2.27497,10500000.0
2008-08-29 00:31:00,2.27609,2.27631,2.2714,2.27387,8000000.0
2008-08-29 00:32:00,2.27302,2.27597,2.27153,2.27424,9750000.0
2008-08-29 00:34:00,2.27523,2.27628,2.2731,2.2758,6000000.0
2008-08-29 00:35:00,2.27302,2.27613,2.26957,2.27348,13130000.0
2008-08-29 00:36:00,2.27522,2.27593,2.27078,2.27281,8250000.0
2008-08-29 00:37:00,2.26929,2.27613,2.26929,2.27591,8000000.0
2008-08-29 00:38:00,2.27365,2.27536,2.27289,2.27532,9750000.0
2008-08-29 00:39:00,2.27582,2.27614,2.27295,2.2743,5750000.0
2008-08-29 00:40:00,2.27436,2.27552,2.27426,2.27537,5250000.0
2008-08-29 00:41:00,2.27364,2.27561,2.27334,2.27364,8000000.0
2008-08-29 00:42:00,2.27348,2.27545,2.27176,2.27424,12380000.0
2008-08-29 00:43:00,2.27313,2.27607,2.27313,2.27479,12000000.0
2008-08-29 00:44:00,2.26847,2.27356,2.26839,2.27233,8750000.0
2008-08-29 00:45:00,2.26924,2.27464,2.26896,2.27464,11500000.0
2008-08-29 00:46:00,2.26977,2.27236,2.26977,2.26989,9250000.0
2008-08-29 00:47:00,2.27151,2.27262,2.26877,2.26952,9750000.0
2008-08-29 00:48:00,2.2701,2.27334,2.26864,2.2695,13010000.0
2008-08-29 00:49:00,2.26903,2.27243,2.26745,2.26745,7130000.0
2008-08-29 00:50:00,2.26946,2.27162,2.26856,2.26856,5250000.0
2008-08-29 00:51:00,2.27275,2.2729,2.26913,2.26913,11000000.0
2008-08-29 00:52:00,2.26763,2.27293,2.26763,2.27208,9500000.0
2008-08-29 00:53:00,2.27123,2.27505,2.26754,2.27044,14630000.0
2008-08-29 00:54:00,2.27289,2.27505,2.27149,2.27505,15380000.0
2008-08-29 00:55:00,2.2725,2.27492,2.2725,2.27292,9000000.0
2008-08-29 00:56:00,2.275,2.275,2.27283,2.27302,8250000.0
2008-08-29 00:57:00,2.27402,2.27462,2.27237,2.27462,6250000.0
2008-08-29 00:58:00,2.27538,2.27553,2.27078,2.27366,12250000.0
2008-08-29 00:59:00,2.27574,2.2764,2.27091,2.27555,7000000.0
2008-08-29 01:00:00,2.27604,2.27604,2.27048,2.27541,9260000.0
2008-08-29 01:01:00,2.27506,2.27636,2.27255,2.27558,9000000.0
2008-08-29 01:02:00,2.27453,2.27595,2.27333,2.27446,14750000.0
2008-08-29 01:03:00,2.27412,2.27568,2.27199,2.27315,11750000.0
2008-08-29 01:04:00,2.27415,2.27595,2.27415,2.2755,7500000.0
2008-08-29 01:05:00,2.27427,2.27618,2.27192,2.27462,9250000.0
2008-08-29 01:06:00,2.27659,2.277,2.27572,2.27634,10380000.0
2008-08-29 01:07:00,2.27576,2.27581,2.27198,2.27198,8130000.0
2008-08-29 01:08:00,2.27574,2.27574,2.27316,2.27537,6630000.0
2008-08-29 01:09:00,2.27345,2.27599,2.2711,2.27467,7000000.0
2008-08-29 01:10:00,2.2757,2.27642,2.27482,2.27642,5500000.0
2008-08-29 01:11:00,2.27443,2.27621,2.27111,2.27621,15250000.0
2008-08-29 01:12:00,2.27495,2.27732,2.27484,2.27594,6750000.0
2008-08-29 01:13:00,2.27647,2.27647,2.27201,2.27201,11000000.0
2008-08-29 01:14:00,2.2775,2.2775,2.27211,2.27615,5880000.0
2008-08-29 01:15:00,2.2756,2.27687,2.27524,2.27647,7760000.0
2008-08-29 01:16:00,2.27562,2.27775,2.2747,2.27554,14380000.0
2008-08-29 01:17:00,2.2766,2.2772,2.2731,2.27469,10500000.0
2008-08-29 01:18:00,2.27672,2.27867,2.27395,2.27441,10500000.0
2008-08-29 01:19:00,2.27445,2.27796,2.27445,2.27796,12000000.0
2008-08-29 01:20:00,2.27619,2.27727,2.27456,2.27548,8750000.0
2008-08-29 01:21:00,2.27469,2.27698,2.27324,2.27366,8380000.0
2008-08-29 01:22:00,2.27597,2.27703,2.27313,2.27703,6500000.0
2008-08-29 01:23:00,2.27331,2.27703,2.2707,2.27413,13500000.0
2008-08-29 01:24:00,2.27311,2.27693,2.27133,2.27133,5250000.0
2008-08-29 01:25:00,2.27548,2.27681,2.27104,2.27544,10250000.0
2008-08-29 01:26:00,2.27055,2.27653,2.27055,2.27279,14380000.0
2008-08-29 01:27:00,2.27368,2.27715,2.27352,2.27649,9250000.0
2008-08-29 01:28:00,2.27446,2.27608,2.27201,2.27608,10380000.0
2008-08-29 01:29:00,2.27729,2.27729,2.27424,2.2759,6630000.0
2008-08-29 01:30:00,2.27478,2.27481,2.26966,2.26966,9630000.0
2008-08-29 01:31:00,2.27568,2.27612,2.27285,2.27477,8500000.0
2008-08-29 01:32:00,2.27491,2.27575,2.27132,2.27544,15500000.0
2008-08-29 01:33:00,2.27531,2.27655,2.2722,2.27616,5500000.0
2008-08-29 01:34:00,2.27232,2.27597,2.27217,2.27412,6250000.0
2008-08-29 01:35:00,2.27639,2.27686,2.27286,2.27592,9000000.0
2008-08-29 01:36:00,2.27642,2.27676,2.2748,2.27626,9500000.0
2008-08-29 01:37:00,2.27581,2.27763,2.27464,2.27763,6250000.0
2008-08-29 01:38:00,2.27568,2.27649,2.27526,2.27601,7380000.0
2008-08-29 01:39:00,2.27662,2.27662,2.27002,2.27396,5750000.0
2008-08-29 01:40:00,2.27418,2.27576,2.2735,2.27384,9750000.0
2008-08-29 01:41:00,2.27632,2.27682,2.27203,2.276,10750000.0
2008-08-29 01:42:00,2.27513,2.27527,2.26937,2.27099,7000000.0
2008-08-29 01:43:00,2.2759,2.2759,2.2699,2.27496,14250000.0
2008-08-29 01:44:00,2.27554,2.27578,2.26814,2.27504,15630000.0
2008-08-29 01:45:00,2.27311,2.27545,2.26785,2.27441,13250000.0
2008-08-29 01:46:00,2.2751,2.27563,2.27035,2.27035,8250000.0
2008-08-29 01:47:00,2.27591,2.27591,2.27333,2.27534,10510000.0
2008-08-29 01:48:00,2.2719,2.27505,2.2719,2.27317,7000000.0
2008-08-29 01:49:00,2.27408,2.27635,2.27362,2.27635,11760000.0
2008-08-29 01:50:00,2.27401,2.27598,2.27334,2.27581,8500000.0
2008-08-29 01:51:00,2.27672,2.27672,2.27461,2.2751,5750000.0
2008-08-29 01:52:00,2.27597,2.27624,2.27145,2.27456,12000000.0
2008-08-29 01:53:00,2.27309,2.27726,2.27309,2.27441,7000000.0
2008-08-29 01:54:00,2.27639,2.27656,2.27309,2.27656,6250000.0
2008-08-29 01:55:00,2.27405,2.27682,2.27189,2.27631,14510000.0
2008-08-29 01:56:00,2.27408,2.27634,2.27298,2.27606,8250000.0
2008-08-29 01:57:00,2.27632,2.27674,2.27222,2.27576,12000000.0
2008-08-29 01:58:00,2.27651,2.27695,2.27275,2.27545,5880000.0
2008-08-29 02:01:00,2.27648,2.27696,2.27483,2.27678,7500000.0
2008-08-29 02:02:00,2.27568,2.27623,2.27478,2.27478,11000000.0
2008-08-29 02:03:00,2.27588,2.27671,2.27356,2.27372,5500000.0
2008-08-29 02:04:00,2.2749,2.27671,2.27288,2.27299,10000000.0
2008-08-29 02:05:00,2.2752,2.27651,2.27307,2.27517,10130000.0
2008-08-29 02:07:00,2.27617,2.27617,2.27259,2.27259,8000000.0
2008-08-29 02:08:00,2.27677,2.27724,2.27468,2.27724,8630000.0
2008-08-29 02:09:00,2.27584,2.27668,2.2715,2.27475,12260000.0
2008-08-29 02:10:00,2.27441,2.27684,2.27087,2.27483,8630000.0
2008-08-29 02:11:00,2.27726,2.27726,2.27205,2.27675,9880000.0
2008-08-29 02:12:00,2.27536,2.27681,2.27303,2.27681,11500000.0
2008-08-29 02:13:00,2.27467,2.27613,2.27238,2.27401,17500000.0
2008-08-29 02:14:00,2.27336,2.27567,2.27304,2.27447,8750000.0
2008-08-29 02:15:00,2.2765,2.27705,2.2755,2.2755,6750000.0
2008-08-29 02:16:00,2.27449,2.27601,2.27297,2.27546,5750000.0
2008-08-29 02:17:00,2.27612,2.27663,2.27486,2.2766,7500000.0
2008-08-29 02:18:00,2.27636,2.27636,2.27249,2.27249,8000000.0
2008-08-29 02:19:00,2.27509,2.2763,2.27298,2.2763,9380000.0
2008-08-29 02:20:00,2.2738,2.27663,2.27197,2.27663,5630000.0
2008-08-29 02:21:00,2.27653,2.27653,2.27091,2.27354,5500000.0
2008-08-29 02:22:00,2.27492,2.27676,2.27184,2.27623,12630000.0
2008-08-29 02:23:00,2.2747,2.27687,2.2747,2.27687,13500000.0
2008-08-29 02:24:00,2.27707,2.27769,2.27333,2.27333,6000000.0
2008-08-29 02:25:00,2.27795,2.27795,2.27268,2.27779,8880000.0
2008-08-29 02:26:00,2.2773,2.27763,2.27604,2.27732,9250000.0
2008-08-29 02:27:00,2.27641,2.27809,2.27469,2.27698,10500000.0
2008-08-29 02:28:00,2.27723,2.27797,2.27363,2.27562,11510000.0
2008-08-29 02:29:00,2.27664,2.27828,2.27438,2.27504,7760000.0
2008-08-29 02:30:00,2.27581,2.27826,2.27573,2.27826,9750000.0
2008-08-29 02:31:00,2.27649,2.27854,2.27592,2.27844,6750000.0
2008-08-29 02:32:00,2.27657,2.27876,2.27378,2.27431,11010000.0
2008-08-29 02:33:00,2.27816,2.27816,2.27465,2.27787,7500000.0
2008-08-29 02:34:00,2.27507,2.27827,2.27263,2.2773,9000000.0
2008-08-29 02:35:00,2.27348,2.27746,2.27348,2.27452,5250000.0
2008-08-29 02:36:00,2.27712,2.27839,2.27288,2.27728,10750000.0
2008-08-29 02:37:00,2.27217,2.27722,2.27197,2.27197,11510000.0
2008-08-29 02:38:00,2.27535,2.27821,2.27471,2.27759,11750000.0
2008-08-29 02:39:00,2.27822,2.27878,2.27494,2.27655,10630000.0
2008-08-29 02:40:00,2.27463,2.27661,2.27463,2.27648,6880000.0
2008-08-29 02:41:00,2.27667,2.27667,2.27255,2.27255,8630000.0
2008-08-29 02:42:00,2.27593,2.27596,2.27148,2.27309,7250000.0
2008-08-29 02:43:00,2.27554,2.27564,2.27064,2.27358,10250000.0
2008-08-29 02:44:00,2.27417,2.27627,2.27301,2.27627,7380000.0
2008-08-29 02:45:00,2.27117,2.27538,2.27117,2.27417,7010000.0
2008-08-29 02:46:00,2.27542,2.27583,2.27161,2.2736,10760000.0
2008-08-29 02:47:00,2.27609,2.27622,2.27409,2.27554,6750000.0
2008-08-29 02:48:00,2.27639,2.27639,2.27437,2.27586,6130000.0
2008-08-29 02:49:00,2.27599,2.27703,2.27506,2.27676,7000000.0
2008-08-29 02:50:00,2.27651,2.27653,2.27059,2.27419,8130000.0
2008-08-29 02:51:00,2.27509,2.27528,2.27266,2.27408,8260000.0
2008-08-29 02:52:00,2.2734,2.27573,2.27103,2.27497,10630000.0
2008-08-29 02:53:00,2.27337,2.27563,2.27059,2.27214,7380000.0
2008-08-29 02:54:00,2.27589,2.27648,2.2704,2.27394,10750000.0
2008-08-29 02:55:00,2.27635,2.27635,2.2696,2.2744,16750000.0
2008-08-29 02:56:00,2.2757,2.2757,2.26859,2.27511,17000000.0
2008-08-29 02:57:00,2.27276,2.2756,2.27031,2.27277,8500000.0
2008-08-29 02:58:00,2.27583,2.27648,2.27437,2.27572,8250000.0
2008-08-29 02:59:00,2.27235,2.27628,2.27235,2.2757,7380000.0
2008-08-29 03:00:00,2.27649,2.27668,2.27474,2.2762,10880000.0
2008-08-29 03:01:00,2.27344,2.27736,2.27344,2.27678,13000000.0
2008-08-29 03:02:00,2.27555,2.27622,2.27511,2.27569,9000000.0
2008-08-29 03:03:00,2.27725,2.27725,2.27227,2.27671,9630000.0
2008-08-29 03:04:00,2.27473,2.27805,2.27362,2.27524,7000000.0
2008-08-29 03:05:00,2.27726,2.27726,2.27461,2.27661,6000000.0
2008-08-29 03:06:00,2.27396,2.27736,2.2714,2.27736,18630000.0
2008-08-29 03:07:00,2.27475,2.27683,2.27159,2.27683,6000000.0
2008-08-29 03:08:00,2.27623,2.27752,2.27291,2.27663,13880000.0
2008-08-29 03:09:00,2.27634,2.27694,2.27264,2.27578,9250000.0
2008-08-29 03:10:00,2.27692,2.27692,2.27329,2.27329,6750000.0
2008-08-29 03:11:00,2.27559,2.27724,2.27144,2.2733,5880000.0
2008-08-29 03:12:00,2.27178,2.27776,2.27178,2.27194,13750000.0
2008-08-29 03:13:00,2.2754,2.27729,2.2747,2.27671,9250000.0
2008-08-29 03:14:00,2.27681,2.27719,2.27361,2.27455,10000000.0
2008-08-29 03:15:00,2.2752,2.27677,2.27427,2.27613,6750000.0
2008-08-29 03:16:00,2.27692,2.27692,2.27051,2.27051,9000000.0
2008-08-29 03:17:00,2.2768,2.27718,2.27354,2.27718,7760000.0
2008-08-29 03:18:00,2.27657,2.27685,2.27119,2.27685,11750000.0
2008-08-29 03:19:00,2.27738,2.2777,2.27278,2.27661,5250000.0
2008-08-29 03:20:00,2.27247,2.27519,2.27236,2.27441,7500000.0
2008-08-29 03:21:00,2.27626,2.27634,2.27176,2.27397,10250000.0
2008-08-29 03:22:00,2.27457,2.27596,2.27397,2.27526,7250000.0
2008-08-29 03:23:00,2.27627,2.2764,2.27443,2.2764,5750000.0
2008-08-29 03:24:00,2.27412,2.27622,2.27365,2.27525,13880000.0
2008-08-29 03:25:00,2.27319,2.27574,2.27126,2.27515,5500000.0
2008-08-29 03:26:00,2.27353,2.27379,2.2716,2.2716,8380000.0
2008-08-29 03:27:00,2.27441,2.27507,2.27146,2.27358,10250000.0
2008-08-29 03:28:00,2.27265,2.27376,2.26857,2.27092,11250000.0
2008-08-29 03:29:00,2.27463,2.27601,2.27043,2.27332,11000000.0
2008-08-29 03:30:00,2.27299,2.27543,2.26884,2.27468,17500000.0
2008-08-29 03:31:00,2.27409,2.27409,2.26844,2.27373,14250000.0
2008-08-29 03:32:00,2.27269,2.27447,2.26938,2.27034,12630000.0
2008-08-29 03:33:00,2.275,2.275,2.27111,2.27263,8500000.0
2008-08-29 03:34:00,2.27,2.27315,2.27,2.27237,9250000.0
2008-08-29 03:35:00,2.27153,2.27325,2.2705,2.27325,13250000.0
2008-08-29 03:36:00,2.27115,2.27282,2.26972,2.27282,14250000.0
2008-08-29 03:37:00,2.27391,2.27391,2.27159,2.27257,5500000.0
2008-08-29 03:38:00,2.27297,2.27382,2.26932,2.27336,9500000.0
2008-08-29 03:39:00,2.26869,2.2738,2.26869,2.27151,6750000.0
2008-08-29 03:40:00,2.27325,2.27386,2.27011,2.27386,6380000.0
2008-08-29 03:41:00,2.27111,2.27409,2.26868,2.2739,20250000.0
2008-08-29 03:42:00,2.27114,2.27307,2.26826,2.27148,8500000.0
2008-08-29 03:43:00,2.27378,2.27379,2.26906,2.27217,13130000.0
2008-08-29 03:44:00,2.27372,2.27387,2.27065,2.2735,5500000.0
2008-08-29 03:45:00,2.27268,2.27476,2.27131,2.27232,8880000.0
2008-08-29 03:46:00,2.27329,2.27462,2.27197,2.27462,6000000.0
2008-08-29 03:47:00,2.27398,2.27437,2.27246,2.27437,7750000.0
2008-08-29 03:48:00,2.27382,2.27416,2.26956,2.27319,15000000.0
2008-08-29 03:49:00,2.27389,2.27402,2.27059,2.27329,8000000.0
2008-08-29 03:50:00,2.27388,2.2742,2.27164,2.2723,5500000.0
2008-08-29 03:51:00,2.2736,2.2736,2.26866,2.26993,9130000.0
2008-08-29 03:52:00,2.27366,2.27394,2.26857,2.26983,9250000.0
2008-08-29 03:53:00,2.27201,2.27231,2.26662,2.27226,8250000.0
2008-08-29 03:54:00,2.27137,2.27404,2.26803,2.27117,17250000.0
2008-08-29 03:55:00,2.27332,2.27481,2.26868,2.27304,15750000.0
2008-08-29 03:56:00,2.27048,2.27278,2.26728,2.26876,10750000.0
2008-08-29 03:57:00,2.27112,2.27285,2.27041,2.27041,13000000.0
2008-08-29 03:58:00,2.26866,2.27172,2.26866,2.27096,7000000.0
2008-08-29 03:59:00,2.27213,2.27257,2.2706,2.27242,10380000.0
2008-08-29 04:00:00,2.26929,2.27516,2.26929,2.27284,10000000.0
2008-08-29 04:01:00,2.27282,2.27282,2.27029,2.27139,5500000.0
2008-08-29 04:02:00,2.27203,2.27203,2.26657,2.2711,10130000.0
2008-08-29 04:03:00,2.26901,2.27204,2.26772,2.26933,7380000.0
2008-08-29 04:04:00,2.26918,2.27089,2.26732,2.27089,8380000.0
2008-08-29 04:05:00,2.27179,2.27472,2.26982,2.27202,8630000.0
2008-08-29 04:06:00,2.27039,2.2721,2.26833,2.27031,8250000.0
2008-08-29 04:07:00,2.27023,2.27237,2.2683,2.27191,11750000.0
2008-08-29 04:08:00,2.27016,2.275,2.27016,2.27193,11630000.0
2008-08-29 04:09:00,2.27203,2.27203,2.2663,2.27167,9380000.0
2008-08-29 04:10:00,2.27224,2.27224,2.26783,2.27058,5500000.0
2008-08-29 04:11:00,2.27165,2.27165,2.2681,2.26934,9750000.0
2008-08-29 04:12:00,2.27026,2.2712,2.26752,2.27092,7000000.0
2008-08-29 04:13:00,2.26924,2.27156,2.2692,2.26986,10000000.0
2008-08-29 04:14:00,2.26797,2.2711,2.26775,2.27092,8250000.0
2008-08-29 04:15:00,2.26716,2.27054,2.26652,2.26936,7750000.0
2008-08-29 04:16:00,2.27178,2.27178,2.26794,2.27119,6500000.0
2008-08-29 04:17:00,2.27121,2.27146,2.26657,2.27061,6750000.0
2008-08-29 04:18:00,2.27176,2.27176,2.26793,2.26983,6250000.0
2008-08-29 04:19:00,2.27051,2.27053,2.26557,2.26859,6750000.0
2008-08-29 04:20:00,2.27149,2.27193,2.26729,2.2712,6630000.0
2008-08-29 04:21:00,2.27133,2.2722,2.27059,2.2722,5500000.0
2008-08-29 04:22:00,2.27072,2.27197,2.26742,2.27197,9250000.0
2008-08-29 04:23:00,2.27077,2.27199,2.27039,2.27043,7500000.0
2008-08-29 04:24:00,2.27124,2.27232,2.26825,2.2701,7750000.0
2008-08-29 04:25:00,2.26991,2.27178,2.26729,2.27018,12000000.0
2008-08-29 04:26:00,2.27077,2.27371,2.26829,2.27243,6390000.0
2008-08-29 04:27:00,2.26936,2.27204,2.26732,2.27204,5500000.0
2008-08-29 04:28:00,2.26932,2.27161,2.26818,2.27031,8010000.0
2008-08-29 04:29:00,2.27012,2.27239,2.2679,2.2679,12500000.0
2008-08-29 04:30:00,2.27167,2.27191,2.26996,2.27154,6000000.0
2008-08-29 04:31:00,2.27039,2.2716,2.26788,2.27055,6250000.0
2008-08-29 04:32:00,2.27209,2.27209,2.27074,2.27138,5750000.0
2008-08-29 04:33:00,2.2694,2.27274,2.26911,2.26911,6500000.0
2008-08-29 04:34:00,2.27113,2.27323,2.2686,2.27231,6000000.0
2008-08-29 04:35:00,2.26695,2.27217,2.26695,2.27183,13500000.0
2008-08-29 04:36:00,2.27097,2.2728,2.26779,2.2708,9000000.0
2008-08-29 04:37:00,2.27212,2.27271,2.26873,2.27271,9760000.0
2008-08-29 04:38:00,2.2719,2.27224,2.26852,2.26852,12630000.0
2008-08-29 04:39:00,2.27265,2.27267,2.26985,2.27267,10250000.0
2008-08-29 04:40:00,2.27294,2.27294,2.2687,2.27164,7380000.0
2008-08-29 04:41:00,2.27161,2.27368,2.27161,2.27302,6000000.0
2008-08-29 04:42:00,2.27297,2.27297,2.26975,2.27232,7750000.0
2008-08-29 04:43:00,2.27263,2.27341,2.2699,2.2699,11130000.0
2008-08-29 04:44:00,2.27284,2.27327,2.26989,2.27014,5750000.0
2008-08-29 04:45:00,2.26955,2.27156,2.26691,2.27142,6750000.0
2008-08-29 04:46:00,2.274,2.274,2.26989,2.27268,8630000.0
2008-08-29 04:47:00,2.26881,2.27296,2.26881,2.27271,8880000.0
2008-08-29 04:48:00,2.26925,2.27239,2.26843,2.27129,5750000.0
2008-08-29 04:49:00,2.27086,2.27166,2.26822,2.27145,9250000.0
2008-08-29 04:50:00,2.2729,2.27367,2.26805,2.27233,7250000.0
2008-08-29 04:51:00,2.2728,2.2728,2.26807,2.27243,8250000.0
2008-08-29 04:52:00,2.27072,2.27147,2.26736,2.26937,10000000.0
2008-08-29 04:53:00,2.27139,2.27139,2.26742,2.26742,13130000.0
2008-08-29 04:54:00,2.27196,2.27196,2.26672,2.26849,5750000.0
2008-08-29 04:55:00,2.2706,2.2706,2.2651,2.2651,14010000.0
2008-08-29 04:56:00,2.27162,2.27201,2.26792,2.27201,7380000.0
2008-08-29 04:57:00,2.26562,2.2709,2.26562,2.26999,8500000.0
2008-08-29 04:58:00,2.27309,2.27309,2.26923,2.27226,10500000.0
2008-08-29 04:59:00,2.27056,2.27182,2.26804,2.26804,8630000.0
2008-08-29 05:00:00,2.27109,2.27136,2.26937,2.27032,7000000.0
2008-08-29 05:01:00,2.26824,2.27231,2.26514,2.27225,6750000.0
2008-08-29 05:02:00,2.27157,2.27227,2.27064,2.27227,8500000.0
2008-08-29 05:03:00,2.27244,2.27246,2.26678,2.27017,10130000.0
2008-08-29 05:04:00,2.26849,2.27184,2.26804,2.27184,10380000.0
2008-08-29 05:05:00,2.27069,2.27392,2.27069,2.27272,8130000.0
2008-08-29 05:06:00,2.27061,2.27313,2.26783,2.27215,6250000.0
2008-08-29 05:07:00,2.27095,2.2718,2.2681,2.26891,8250000.0
2008-08-29 05:08:00,2.27345,2.2735,2.26836,2.26896,10140000.0
2008-08-29 05:09:00,2.274,2.27581,2.26985,2.27274,9750000.0
2008-08-29 05:10:00,2.26936,2.27268,2.26804,2.27198,10500000.0
2008-08-29 05:11:00,2.27241,2.27255,2.2697,2.2697,7500000.0
2008-08-29 05:12:00,2.27223,2.27223,2.26614,2.27171,7750000.0
2008-08-29 05:13:00,2.27103,2.2724,2.26714,2.26994,7500000.0
2008-08-29 05:14:00,2.26998,2.27241,2.26998,2.27173,6000000.0
2008-08-29 05:15:00,2.27238,2.27255,2.27086,2.27171,8500000.0
2008-08-29 05:16:00,2.27193,2.27624,2.26793,2.26793,9250000.0
2008-08-29 05:17:00,2.2685,2.27234,2.2685,2.2711,5250000.0
2008-08-29 05:18:00,2.27384,2.27384,2.2708,2.2708,5500000.0
2008-08-29 05:19:00,2.27232,2.27273,2.26932,2.27047,8000000.0
2008-08-29 05:20:00,2.27007,2.27419,2.27007,2.2714,7380000.0
2008-08-29 05:21:00,2.27289,2.27289,2.26706,2.26706,8630000.0
2008-08-29 05:22:00,2.27058,2.27303,2.26857,2.271,11500000.0
2008-08-29 05:23:00,2.27294,2.27359,2.27047,2.27359,6010000.0
2008-08-29 05:24:00,2.27163,2.27318,2.27068,2.27144,6380000.0
2008-08-29 05:25:00,2.27185,2.27269,2.27185,2.27193,5500000.0
2008-08-29 05:26:00,2.27372,2.27375,2.27005,2.27306,8630000.0
2008-08-29 05:27:00,2.27218,2.27323,2.27157,2.27316,7000000.0
2008-08-29 05:28:00,2.27351,2.27351,2.26977,2.27206,7000000.0
2008-08-29 05:29:00,2.27255,2.2726,2.26784,2.2726,7250000.0
2008-08-29 05:30:00,2.27294,2.2732,2.27026,2.27314,8750000.0
2008-08-29 05:31:00,2.27176,2.27252,2.27037,2.27231,12260000.0
2008-08-29 05:32:00,2.26993,2.27291,2.26913,2.27143,6000000.0
2008-08-29 05:33:00,2.27281,2.27296,2.27013,2.27296,7130000.0
2008-08-29 05:34:00,2.2715,2.27308,2.26991,2.27308,6250000.0
2008-08-29 05:35:00,2.27154,2.27279,2.26989,2.27114,6250000.0
2008-08-29 05:36:00,2.26878,2.27346,2.26833,2.27178,7880000.0
2008-08-29 05:37:00,2.27034,2.27236,2.26852,2.27184,9750000.0
2008-08-29 05:38:00,2.27249,2.27297,2.27037,2.27037,10130000.0
2008-08-29 05:39:00,2.26673,2.27214,2.26673,2.27163,7000000.0
2008-08-29 05:40:00,2.27172,2.27273,2.27013,2.27013,5880000.0
2008-08-29 05:41:00,2.27241,2.27241,2.26986,2.2702,7750000.0
2008-08-29 05:42:00,2.26986,2.27255,2.26748,2.27123,10750000.0
2008-08-29 05:43:00,2.27074,2.27232,2.26934,2.27203,6000000.0
2008-08-29 05:45:00,2.27094,2.2727,2.26938,2.27092,5500000.0
2008-08-29 05:46:00,2.273,2.273,2.27023,2.27041,5500000.0
2008-08-29 05:47:00,2.27312,2.27312,2.27008,2.27064,7000000.0
2008-08-29 05:48:00,2.27262,2.27394,2.26873,2.26873,5250000.0
2008-08-29 05:49:00,2.27444,2.27444,2.26977,2.27253,8750000.0
2008-08-29 05:50:00,2.27215,2.27215,2.26732,2.27036,10500000.0
2008-08-29 05:51:00,2.27155,2.2731,2.27155,2.27292,6250000.0
2008-08-29 05:53:00,2.27198,2.27283,2.2717,2.27282,8500000.0
2008-08-29 05:54:00,2.26959,2.27325,2.26959,2.27122,5250000.0
2008-08-29 05:55:00,2.27292,2.27292,2.26861,2.26861,6000000.0
2008-08-29 05:56:00,2.27138,2.27198,2.2687,2.27108,9750000.0
2008-08-29 05:57:00,2.27035,2.27254,2.26691,2.27247,6500000.0
2008-08-29 05:58:00,2.27105,2.27155,2.26885,2.26973,5250000.0
2008-08-29 05:59:00,2.27237,2.27237,2.26945,2.27132,8250000.0
2008-08-29 06:00:00,2.26759,2.27246,2.26759,2.26989,8500000.0
2008-08-29 06:01:00,2.27071,2.27128,2.27003,2.27037,8500000.0
2008-08-29 06:02:00,2.27053,2.27213,2.26827,2.26827,8130000.0
2008-08-29 06:03:00,2.26664,2.27149,2.26664,2.27149,5750000.0
2008-08-29 06:04:00,2.27027,2.27154,2.26981,2.27124,10500000.0
2008-08-29 06:05:00,2.27006,2.27206,2.26934,2.27149,8750000.0
2008-08-29 06:06:00,2.26969,2.27194,2.26969,2.27149,6000000.0
2008-08-29 06:07:00,2.26975,2.27006,2.26589,2.26883,8380000.0
2008-08-29 06:08:00,2.27142,2.27177,2.26973,2.27063,5500000.0
2008-08-29 06:09:00,2.26976,2.27219,2.26797,2.26797,5500000.0
2008-08-29 06:10:00,2.26844,2.27114,2.26844,2.27024,7750000.0
2008-08-29 06:11:00,2.27088,2.27324,2.26701,2.27112,8880000.0
2008-08-29 06:12:00,2.27142,2.27151,2.26865,2.26967,11880000.0
2008-08-29 06:13:00,2.27123,2.27158,2.26753,2.27158,8750000.0
2008-08-29 06:14:00,2.26774,2.2705,2.26774,2.2705,10750000.0
2008-08-29 06:15:00,2.27004,2.27176,2.26579,2.27176,6000000.0
2008-08-29 06:16:00,2.2699,2.27066,2.2686,2.26991,7750000.0
2008-08-29 06:17:00,2.26898,2.27016,2.26881,2.27001,6500000.0
2008-08-29 06:18:00,2.26369,2.26984,2.26369,2.26984,6500000.0
2008-08-29 06:19:00,2.26952,2.27011,2.26575,2.26969,10000000.0
2008-08-29 06:20:00,2.26937,2.27054,2.26666,2.27054,9000000.0
2008-08-29 06:21:00,2.26785,2.27065,2.26758,2.26805,10880000.0
2008-08-29 06:22:00,2.27109,2.27109,2.26675,2.26863,6750000.0
2008-08-29 06:23:00,2.27019,2.27019,2.26899,2.27015,7000000.0
2008-08-29 06:24:00,2.26885,2.27032,2.2635,2.2635,7250000.0
2008-08-29 06:25:00,2.26997,2.27114,2.26671,2.27048,12000000.0
2008-08-29 06:26:00,2.27037,2.27133,2.26817,2.27005,5500000.0
2008-08-29 06:27:00,2.26906,2.27033,2.26678,2.26737,5250000.0
2008-08-29 06:28:00,2.26564,2.26998,2.26564,2.26838,11880000.0
2008-08-29 06:29:00,2.27163,2.27369,2.2666,2.27173,8500000.0
2008-08-29 06:30:00,2.27171,2.27171,2.26697,2.26991,6500000.0
2008-08-29 06:31:00,2.26986,2.27112,2.26691,2.26921,6250000.0
2008-08-29 06:32:00,2.26628,2.27104,2.26628,2.26932,6750000.0
2008-08-29 06:33:00,2.27086,2.27086,2.26548,2.26548,12750000.0
2008-08-29 06:34:00,2.26986,2.27141,2.26734,2.27109,8130000.0
2008-08-29 06:35:00,2.26675,2.27039,2.26675,2.27022,7630000.0
2008-08-29 06:36:00,2.27101,2.27101,2.26969,2.26973,5750000.0
2008-08-29 06:37:00,2.27016,2.2707,2.26569,2.26774,8250000.0
2008-08-29 06:38:00,2.26701,2.2708,2.26701,2.2695,10880000.0
2008-08-29 06:39:00,2.26787,2.27059,2.26686,2.27059,4880000.0
2008-08-29 06:40:00,2.26919,2.27034,2.26763,2.27012,5630000.0
2008-08-29 06:41:00,2.26874,2.2704,2.26663,2.26962,7130000.0
2008-08-29 06:42:00,2.27126,2.27175,2.26717,2.26826,10500000.0
2008-08-29 06:43:00,2.26736,2.27047,2.26736,2.26897,6750000.0
2008-08-29 06:44:00,2.26743,2.27126,2.26525,2.26921,9750000.0
2008-08-29 06:45:00,2.26736,2.27118,2.26736,2.26935,5750000.0
2008-08-29 06:46:00,2.27075,2.27126,2.26656,2.27046,13750000.0
2008-08-29 06:47:00,2.26801,2.27143,2.26753,2.27143,7000000.0
2008-08-29 06:48:00,2.27121,2.27157,2.26844,2.2705,5630000.0
2008-08-29 06:49:00,2.26858,2.27109,2.26777,2.26777,6880000.0
2008-08-29 06:50:00,2.2711,2.27222,2.26718,2.27076,10500000.0
2008-08-29 06:51:00,2.27074,2.27132,2.26851,2.27113,12000000.0
2008-08-29 06:52:00,2.27155,2.27155,2.26857,2.27117,7750000.0
2008-08-29 06:53:00,2.26959,2.27146,2.2684,2.26952,5250000.0
2008-08-29 06:54:00,2.27125,2.2718,2.26832,2.2718,8750000.0
2008-08-29 06:55:00,2.27049,2.27084,2.27004,2.27004,7000000.0
2008-08-29 06:56:00,2.271,2.27137,2.26887,2.26887,10750000.0
2008-08-29 06:57:00,2.26788,2.27109,2.26788,2.26886,13250000.0
2008-08-29 06:58:00,2.2692,2.2713,2.26667,2.2708,6000000.0
2008-08-29 06:59:00,2.2672,2.27113,2.26585,2.26939,8630000.0
2008-08-29 07:00:00,2.27197,2.27534,2.26875,2.27109,13750000.0
2008-08-29 07:01:00,2.26992,2.27089,2.26621,2.27016,10000000.0
2008-08-29 07:02:00,2.26928,2.2724,2.26705,2.27171,11000000.0
2008-08-29 07:03:00,2.2687,2.27059,2.26626,2.26626,5500000.0
2008-08-29 07:04:00,2.26883,2.27094,2.26638,2.26862,9380000.0
2008-08-29 07:05:00,2.26987,2.2706,2.26664,2.2706,7500000.0
2008-08-29 07:06:00,2.27087,2.27087,2.26763,2.27042,13000000.0
2008-08-29 07:07:00,2.26982,2.27169,2.26982,2.27092,10130000.0
2008-08-29 07:08:00,2.26871,2.27119,2.26596,2.2663,7000000.0
2008-08-29 07:09:00,2.26925,2.27133,2.26767,2.27006,10250000.0
2008-08-29 07:10:00,2.2705,2.27067,2.26616,2.26923,8000000.0
2008-08-29 07:11:00,2.2702,2.27172,2.26625,2.26967,5250000.0
2008-08-29 07:13:00,2.27174,2.27203,2.2665,2.26876,5750000.0
2008-08-29 07:14:00,2.27182,2.27283,2.27035,2.27184,5250000.0
2008-08-29 07:15:00,2.27002,2.2708,2.26603,2.2708,10000000.0
2008-08-29 07:16:00,2.26983,2.27177,2.26681,2.26906,5500000.0
2008-08-29 07:17:00,2.27115,2.27132,2.26718,2.26954,10750000.0
2008-08-29 07:18:00,2.27106,2.27151,2.2656,2.26634,14000000.0
2008-08-29 07:19:00,2.26933,2.27053,2.26501,2.26593,11250000.0
2008-08-29 07:20:00,2.26541,2.27016,2.26541,2.26881,7750000.0
2008-08-29 07:21:00,2.27121,2.27211,2.26924,2.26924,11000000.0
2008-08-29 07:22:00,2.27042,2.27255,2.26701,2.26994,13500000.0
2008-08-29 07:23:00,2.27049,2.27096,2.26743,2.26875,6000000.0
2008-08-29 07:24:00,2.2707,2.27099,2.26718,2.26827,5130000.0
2008-08-29 07:25:00,2.27124,2.27158,2.26873,2.26873,7000000.0
2008-08-29 07:26:00,2.26749,2.27155,2.2662,2.26846,8500000.0
2008-08-29 07:27:00,2.27109,2.27209,2.268,2.2705,7500000.0
2008-08-29 07:28:00,2.26699,2.27076,2.26699,2.27054,6750000.0
2008-08-29 07:29:00,2.27064,2.27186,2.26662,2.2707,10000000.0
2008-08-29 07:30:00,2.27078,2.2713,2.26885,2.27072,13630000.0
2008-08-29 07:31:00,2.2674,2.2721,2.2674,2.26891,12500000.0
2008-08-29 07:32:00,2.26874,2.27132,2.26742,2.2713,7500000.0
2008-08-29 07:33:00,2.26731,2.2716,2.26589,2.27128,11880000.0
2008-08-29 07:34:00,2.27156,2.27198,2.26869,2.27106,8260000.0
2008-08-29 07:35:00,2.26967,2.27367,2.26958,2.26987,12750000.0
2008-08-29 07:36:00,2.26849,2.27246,2.26698,2.26948,7000000.0
2008-08-29 07:37:00,2.27079,2.27245,2.27026,2.2718,5630000.0
2008-08-29 07:38:00,2.27126,2.27211,2.2675,2.27211,9750000.0
2008-08-29 07:39:00,2.27039,2.27233,2.26888,2.26987,13630000.0
2008-08-29 07:40:00,2.27244,2.27283,2.2666,2.27155,7000000.0
2008-08-29 07:41:00,2.27187,2.27221,2.2687,2.27221,7000000.0
2008-08-29 07:42:00,2.26683,2.27311,2.26683,2.26842,7000000.0
2008-08-29 07:43:00,2.27306,2.27306,2.26948,2.26948,9250000.0
2008-08-29 07:44:00,2.26909,2.27329,2.26909,2.27023,10250000.0
2008-08-29 07:45:00,2.27249,2.27365,2.26951,2.26951,9000000.0
2008-08-29 07:46:00,2.27294,2.27326,2.26717,2.27326,6010000.0
2008-08-29 07:47:00,2.27175,2.27329,2.26982,2.27293,7380000.0
2008-08-29 07:48:00,2.27175,2.27282,2.26964,2.27058,9000000.0
2008-08-29 07:49:00,2.27312,2.27312,2.26836,2.27043,7510000.0
2008-08-29 07:50:00,2.27054,2.27277,2.26711,2.27024,12500000.0
2008-08-29 07:51:00,2.27291,2.27291,2.27037,2.27154,7000000.0
2008-08-29 07:52:00,2.27214,2.27314,2.26964,2.27222,9500000.0
2008-08-29 07:53:00,2.27054,2.27249,2.26725,2.27038,10250000.0
2008-08-29 07:54:00,2.27037,2.27219,2.2688,2.27084,12000000.0
2008-08-29 07:55:00,2.27032,2.27245,2.26928,2.2716,7000000.0
2008-08-29 07:56:00,2.26985,2.27258,2.2697,2.27144,6750000.0
2008-08-29 07:57:00,2.27198,2.27225,2.26886,2.27031,7750000.0
2008-08-29 07:58:00,2.26866,2.27118,2.26866,2.26932,8880000.0
2008-08-29 07:59:00,2.27065,2.27183,2.26832,2.2712,8500000.0
2008-08-29 08:00:00,2.2708,2.2708,2.26834,2.26834,5500000.0
2008-08-29 08:01:00,2.27026,2.27232,2.26932,2.27051,10380000.0
2008-08-29 08:02:00,2.26862,2.27424,2.26862,2.27369,18500000.0
2008-08-29 08:03:00,2.2714,2.27224,2.2683,2.27183,8750000.0
2008-08-29 08:04:00,2.27235,2.2727,2.27056,2.27204,10500000.0
2008-08-29 08:05:00,2.26952,2.27277,2.26678,2.26678,6250000.0
2008-08-29 08:06:00,2.26984,2.27246,2.2668,2.2712,7500000.0
2008-08-29 08:07:00,2.27125,2.27144,2.2668,2.26915,7000000.0
2008-08-29 08:08:00,2.27161,2.27194,2.26624,2.27042,8250000.0
2008-08-29 08:09:00,2.27128,2.27316,2.26663,2.27113,9130000.0
2008-08-29 08:10:00,2.26815,2.27243,2.26815,2.2693,5250000.0
2008-08-29 08:11:00,2.27178,2.27284,2.27043,2.27227,8880000.0
2008-08-29 08:12:00,2.27212,2.27305,2.26998,2.26998,9750000.0
2008-08-29 08:13:00,2.27285,2.2734,2.26935,2.27035,5880000.0
2008-08-29 08:14:00,2.27171,2.27592,2.26956,2.27316,9380000.0
2008-08-29 08:15:00,2.27149,2.2724,2.26684,2.2724,12000000.0
2008-08-29 08:16:00,2.2695,2.27257,2.2695,2.27082,6500000.0
2008-08-29 08:17:00,2.27249,2.2731,2.27091,2.2731,7000000.0
2008-08-29 08:18:00,2.26998,2.27362,2.26998,2.27257,6880000.0
2008-08-29 08:19:00,2.27169,2.27416,2.26672,2.27416,6250000.0
2008-08-29 08:20:00,2.27113,2.2732,2.26977,2.27219,5500000.0
2008-08-29 08:21:00,2.27002,2.27286,2.27002,2.27286,9000000.0
2008-08-29 08:22:00,2.27183,2.27324,2.26847,2.27225,10250000.0
2008-08-29 08:23:00,2.27361,2.27365,2.26943,2.27009,5380000.0
2008-08-29 08:24:00,2.27262,2.27311,2.26877,2.27032,6750000.0
2008-08-29 08:25:00,2.27136,2.2716,2.2674,2.27053,12630000.0
2008-08-29 08:26:00,2.27049,2.27156,2.26673,2.27061,11500000.0
2008-08-29 08:27:00,2.27154,2.2723,2.2678,2.27118,9760000.0
2008-08-29 08:28:00,2.27091,2.27178,2.26712,2.26861,12750000.0
2008-08-29 08:29:00,2.2719,2.2719,2.26676,2.26958,5250000.0
2008-08-29 08:30:00,2.27132,2.27172,2.26755,2.27017,13000000.0
2008-08-29 08:31:00,2.26638,2.27112,2.2645,2.27112,8250000.0
2008-08-29 08:32:00,2.26982,2.27317,2.26852,2.26852,9000000.0
2008-08-29 08:33:00,2.26949,2.27263,2.26802,2.27026,9250000.0
2008-08-29 08:34:00,2.27202,2.27267,2.263,2.26841,7500000.0
2008-08-29 08:35:00,2.26945,2.27156,2.26539,2.27076,8000000.0
2008-08-29 08:36:00,2.27029,2.27063,2.26653,2.26972,10750000.0
2008-08-29 08:37:00,2.27085,2.27186,2.26766,2.27042,9750000.0
2008-08-29 08:38:00,2.26707,2.27209,2.26348,2.27121,9750000.0
2008-08-29 08:39:00,2.26644,2.27148,2.26644,2.27107,8000000.0
2008-08-29 08:40:00,2.26491,2.27287,2.26491,2.26881,9000000.0
2008-08-29 08:41:00,2.26805,2.27272,2.26805,2.27075,14500000.0
2008-08-29 08:42:00,2.27166,2.27184,2.26951,2.26951,8500000.0
2008-08-29 08:43:00,2.27118,2.27264,2.26465,2.27264,13630000.0
2008-08-29 08:44:00,2.26899,2.27431,2.267,2.27012,12500000.0
2008-08-29 08:45:00,2.26927,2.27225,2.26862,2.27,7500000.0
2008-08-29 08:46:00,2.27361,2.27389,2.26985,2.27301,9750000.0
2008-08-29 08:47:00,2.27137,2.27267,2.26984,2.27252,9250000.0
2008-08-29 08:48:00,2.27362,2.27553,2.27224,2.2747,18380000.0
2008-08-29 08:49:00,2.27357,2.27563,2.27099,2.27442,8750000.0
2008-08-29 08:50:00,2.27393,2.27766,2.27357,2.27766,6000000.0
2008-08-29 08:51:00,2.27583,2.2779,2.27463,2.27513,8750000.0
2008-08-29 08:52:00,2.27293,2.27742,2.27293,2.27527,8000000.0
2008-08-29 08:53:00,2.27555,2.27769,2.27192,2.27192,11750000.0
2008-08-29 08:54:00,2.27765,2.27765,2.2738,2.27693,6880000.0
2008-08-29 08:55:00,2.27529,2.27782,2.27347,2.2773,5750000.0
2008-08-29 08:56:00,2.27728,2.27763,2.27558,2.27763,11250000.0
2008-08-29 08:57:00,2.27704,2.27773,2.27156,2.27769,11000000.0
2008-08-29 08:58:00,2.27956,2.27956,2.27646,2.27881,7750000.0
2008-08-29 08:59:00,2.27903,2.27938,2.27311,2.27864,11500000.0
2008-08-29 09:00:00,2.27587,2.27915,2.27521,2.27641,7750000.0
2008-08-29 09:01:00,2.27529,2.27879,2.27218,2.27606,12250000.0
2008-08-29 09:02:00,2.27492,2.27812,2.27185,2.2777,8630000.0
2008-08-29 09:03:00,2.2762,2.27822,2.27257,2.27648,10500000.0
2008-08-29 09:04:00,2.27687,2.27909,2.27352,2.27663,10630000.0
2008-08-29 09:05:00,2.27614,2.27835,2.27404,2.27835,14000000.0
2008-08-29 09:06:00,2.27839,2.27839,2.2764,2.27809,12250000.0
2008-08-29 09:07:00,2.27617,2.27784,2.27243,2.27784,5750000.0
2008-08-29 09:08:00,2.2732,2.27781,2.2732,2.27738,8130000.0
2008-08-29 09:09:00,2.27805,2.27805,2.27562,2.276,7000000.0
2008-08-29 09:10:00,2.27695,2.27825,2.27627,2.2778,6250000.0
2008-08-29 09:11:00,2.27757,2.2798,2.27652,2.27841,8500000.0
2008-08-29 09:12:00,2.27888,2.27992,2.27544,2.27992,7250000.0
2008-08-29 09:13:00,2.27925,2.28047,2.27489,2.27901,11500000.0
2008-08-29 09:14:00,2.2779,2.2779,2.27205,2.27735,9000000.0
2008-08-29 09:15:00,2.27779,2.2784,2.27492,2.27834,12500000.0
2008-08-29 09:16:00,2.27728,2.27889,2.27411,2.27568,12500000.0
2008-08-29 09:17:00,2.27646,2.27755,2.27262,2.27617,7500000.0
2008-08-29 09:18:00,2.27451,2.27798,2.27424,2.27645,7250000.0
2008-08-29 09:19:00,2.27807,2.27807,2.27169,2.2765,5750000.0
2008-08-29 09:20:00,2.27697,2.27743,2.27224,2.27224,8250000.0
2008-08-29 09:21:00,2.27497,2.27625,2.27027,2.27172,10000000.0
2008-08-29 09:22:00,2.27523,2.27523,2.27093,2.27421,7630000.0
2008-08-29 09:23:00,2.27369,2.27512,2.27144,2.27512,13250000.0
2008-08-29 09:24:00,2.27532,2.27532,2.26915,2.27365,7750000.0
2008-08-29 09:25:00,2.26993,2.27507,2.26892,2.27473,12640000.0
2008-08-29 09:26:00,2.27439,2.27439,2.27129,2.27199,9000000.0
2008-08-29 09:27:00,2.27215,2.27256,2.26704,2.27197,12380000.0
2008-08-29 09:28:00,2.27179,2.27365,2.27088,2.27365,8000000.0
2008-08-29 09:29:00,2.27095,2.2743,2.26821,2.27306,13500000.0
2008-08-29 09:30:00,2.27263,2.27263,2.26977,2.26977,5500000.0
2008-08-29 09:31:00,2.27151,2.27302,2.26794,2.27302,6500000.0
2008-08-29 09:32:00,2.27211,2.27214,2.2674,2.27074,8880000.0
2008-08-29 09:33:00,2.27206,2.27275,2.26681,2.27034,5750000.0
2008-08-29 09:34:00,2.27157,2.27204,2.26854,2.26854,8000000.0
2008-08-29 09:35:00,2.27019,2.2718,2.26625,2.27097,13500000.0
2008-08-29 09:36:00,2.27157,2.27206,2.26681,2.2696,7000000.0
2008-08-29 09:37:00,2.2715,2.27167,2.26481,2.26584,9380000.0
2008-08-29 09:38:00,2.27036,2.27217,2.26795,2.27178,10000000.0
2008-08-29 09:39:00,2.27146,2.27206,2.26888,2.26974,8500000.0
2008-08-29 09:40:00,2.27106,2.27214,2.26477,2.26477,5750000.0
2008-08-29 09:41:00,2.2667,2.27122,2.2667,2.26796,11750000.0
2008-08-29 09:42:00,2.26845,2.27208,2.26585,2.26877,18000000.0
2008-08-29 09:43:00,2.27113,2.27169,2.26851,2.26949,11000000.0
2008-08-29 09:44:00,2.27177,2.2729,2.26953,2.27161,9500000.0
2008-08-29 09:45:00,2.27145,2.27151,2.26791,2.27151,10250000.0
2008-08-29 09:46:00,2.27118,2.27289,2.27057,2.27289,7880000.0
2008-08-29 09:47:00,2.27055,2.27308,2.27001,2.27059,6750000.0
2008-08-29 09:48:00,2.27258,2.27267,2.2687,2.26888,10500000.0
2008-08-29 09:49:00,2.26958,2.27255,2.26923,2.27057,9630000.0
2008-08-29 09:50:00,2.27059,2.2715,2.26812,2.27149,7630000.0
2008-08-29 09:51:00,2.27027,2.27297,2.26906,2.27216,6500000.0
2008-08-29 09:52:00,2.27135,2.27192,2.26607,2.26982,12500000.0
2008-08-29 09:53:00,2.27111,2.27111,2.26836,2.27064,9000000.0
2008-08-29 09:54:00,2.27005,2.2715,2.2659,2.26877,9750000.0
2008-08-29 09:55:00,2.27085,2.27085,2.26758,2.26969,4880000.0
2008-08-29 09:56:00,2.27156,2.27173,2.26807,2.27015,5750000.0
2008-08-29 09:57:00,2.27073,2.27158,2.2669,2.27136,12140000.0
2008-08-29 09:58:00,2.2683,2.27296,2.26753,2.27168,12880000.0
2008-08-29 09:59:00,2.27087,2.27161,2.26762,2.27122,11630000.0
2008-08-29 10:00:00,2.27213,2.27213,2.26632,2.27096,5250000.0
2008-08-29 10:01:00,2.269,2.27126,2.26718,2.27037,6000000.0
2008-08-29 10:02:00,2.26815,2.27208,2.2647,2.26805,6000000.0
2008-08-29 10:03:00,2.27045,2.27145,2.26681,2.26873,10380000.0
2008-08-29 10:04:00,2.26768,2.27133,2.26768,2.27027,5880000.0
2008-08-29 10:05:00,2.27014,2.27014,2.26658,2.26658,8500000.0
2008-08-29 10:06:00,2.26912,2.27038,2.26574,2.26892,11250000.0
2008-08-29 10:07:00,2.26852,2.26962,2.26773,2.26826,7500000.0
2008-08-29 10:08:00,2.26786,2.27036,2.26502,2.26823,9880000.0
2008-08-29 10:09:00,2.26777,2.26944,2.26614,2.26866,7630000.0
2008-08-29 10:10:00,2.26664,2.26827,2.25742,2.26325,14000000.0
2008-08-29 10:11:00,2.26606,2.26749,2.26276,2.26685,7750000.0
2008-08-29 10:12:00,2.26613,2.26756,2.26222,2.26756,8750000.0
2008-08-29 10:13:00,2.26335,2.26737,2.26279,2.26737,13380000.0
2008-08-29 10:14:00,2.26744,2.26769,2.26284,2.26594,6500000.0
2008-08-29 10:15:00,2.26576,2.26681,2.26339,2.26619,6500000.0
2008-08-29 10:16:00,2.26585,2.26642,2.26314,2.26605,5630000.0
2008-08-29 10:17:00,2.26609,2.26744,2.26335,2.26566,9380000.0
2008-08-29 10:18:00,2.26409,2.26719,2.26378,2.26572,12500000.0
2008-08-29 10:19:00,2.26655,2.26715,2.26423,2.26715,8130000.0
2008-08-29 10:20:00,2.26695,2.26776,2.26485,2.26619,7250000.0
2008-08-29 10:21:00,2.2673,2.2692,2.26523,2.26576,8500000.0
2008-08-29 10:22:00,2.26612,2.26823,2.26353,2.26646,9750000.0
2008-08-29 10:23:00,2.26684,2.26759,2.26259,2.26759,6380000.0
2008-08-29 10:24:00,2.26427,2.26848,2.26427,2.26476,7760000.0
2008-08-29 10:25:00,2.26719,2.26885,2.26398,2.26778,7380000.0
2008-08-29 10:26:00,2.26674,2.26921,2.26623,2.26798,8500000.0
2008-08-29 10:27:00,2.26381,2.26878,2.26381,2.26576,9250000.0
2008-08-29 10:28:00,2.26881,2.26881,2.26607,2.26709,7500000.0
2008-08-29 10:29:00,2.26739,2.26854,2.26584,2.26685,8500000.0
2008-08-29 10:30:00,2.2684,2.2684,2.26586,2.26731,6750000.0
2008-08-29 10:31:00,2.26913,2.26913,2.26611,2.26647,7000000.0
2008-08-29 10:32:00,2.26747,2.26898,2.26455,2.266,8880000.0
2008-08-29 10:33:00,2.26905,2.26905,2.26648,2.26648,7750000.0
2008-08-29 10:34:00,2.26832,2.26908,2.26633,2.26708,10000000.0
2008-08-29 10:35:00,2.26879,2.26879,2.26488,2.26488,5750000.0
2008-08-29 10:36:00,2.26812,2.26895,2.26544,2.26735,8250000.0
2008-08-29 10:37:00,2.26915,2.26915,2.26692,2.26888,7250000.0
2008-08-29 10:38:00,2.26879,2.26912,2.2654,2.26711,8750000.0
2008-08-29 10:39:00,2.26941,2.27015,2.26561,2.26665,10130000.0
2008-08-29 10:40:00,2.26713,2.26975,2.26713,2.26722,10880000.0
2008-08-29 10:41:00,2.26907,2.26939,2.26658,2.26939,8130000.0
2008-08-29 10:42:00,2.26851,2.26981,2.26706,2.26839,8010000.0
2008-08-29 10:43:00,2.26881,2.27023,2.26656,2.27023,7000000.0
2008-08-29 10:44:00,2.26788,2.26985,2.26702,2.26883,11250000.0
2008-08-29 10:45:00,2.26518,2.26782,2.26273,2.26782,8500000.0
2008-08-29 10:46:00,2.26907,2.26907,2.26554,2.26728,9250000.0
2008-08-29 10:47:00,2.26446,2.26743,2.26446,2.26735,8000000.0
2008-08-29 10:48:00,2.26846,2.26968,2.26472,2.26629,9250000.0
2008-08-29 10:49:00,2.26738,2.2693,2.26301,2.26301,10130000.0
2008-08-29 10:50:00,2.26661,2.26912,2.26661,2.26843,8380000.0
2008-08-29 10:51:00,2.26533,2.26716,2.25972,2.25972,8500000.0
2008-08-29 10:52:00,2.26488,2.26515,2.26208,2.26359,13750000.0
2008-08-29 10:53:00,2.26103,2.2655,2.26013,2.26531,15380000.0
2008-08-29 10:54:00,2.26313,2.26329,2.25866,2.26158,9380000.0
2008-08-29 10:55:00,2.26321,2.26469,2.26231,2.26469,6250000.0
2008-08-29 10:56:00,2.26459,2.26667,2.26335,2.26391,8500000.0
2008-08-29 10:57:00,2.26183,2.26539,2.26183,2.26508,7000000.0
2008-08-29 10:58:00,2.26572,2.26624,2.26084,2.26501,9000000.0
2008-08-29 10:59:00,2.26482,2.26723,2.26299,2.26299,7500000.0
2008-08-29 11:00:00,2.26383,2.26875,2.263,2.26778,9250000.0
2008-08-29 11:01:00,2.26351,2.26728,2.26351,2.26467,8250000.0
2008-08-29 11:02:00,2.26691,2.26748,2.26552,2.26552,8630000.0
2008-08-29 11:03:00,2.26558,2.26637,2.26438,2.26614,9500000.0
2008-08-29 11:04:00,2.2614,2.26599,2.2614,2.26599,6000000.0
2008-08-29 11:05:00,2.26328,2.26627,2.26077,2.26496,11130000.0
2008-08-29 11:06:00,2.26577,2.26729,2.26339,2.26339,6250000.0
2008-08-29 11:07:00,2.26408,2.2658,2.26149,2.2658,5630000.0
2008-08-29 11:08:00,2.26482,2.26556,2.26048,2.26221,5250000.0
2008-08-29 11:09:00,2.26487,2.2656,2.26125,2.2656,9250000.0
2008-08-29 11:10:00,2.26353,2.26572,2.26126,2.26502,7000000.0
2008-08-29 11:11:00,2.2643,2.26676,2.26254,2.26638,7750000.0
2008-08-29 11:12:00,2.26515,2.26774,2.26339,2.26465,5500000.0
2008-08-29 11:13:00,2.26328,2.2677,2.26328,2.26503,11380000.0
2008-08-29 11:14:00,2.26584,2.26837,2.26454,2.26837,10500000.0
2008-08-29 11:15:00,2.26622,2.26765,2.26397,2.26519,7250000.0
2008-08-29 11:16:00,2.26696,2.26758,2.26547,2.26547,5250000.0
2008-08-29 11:17:00,2.26535,2.26913,2.26346,2.26626,7750000.0
2008-08-29 11:18:00,2.26429,2.26939,2.26429,2.26696,9500000.0
2008-08-29 11:19:00,2.26541,2.26767,2.26163,2.26767,7380000.0
2008-08-29 11:20:00,2.26685,2.26826,2.26216,2.26651,6250000.0
2008-08-29 11:21:00,2.26579,2.26954,2.26579,2.26954,8500000.0
2008-08-29 11:22:00,2.26788,2.26879,2.26347,2.26347,6250000.0
2008-08-29 11:23:00,2.26804,2.26959,2.26474,2.2679,10880000.0
2008-08-29 11:24:00,2.26481,2.26943,2.26477,2.26929,11250000.0
2008-08-29 11:25:00,2.26989,2.26989,2.26765,2.26899,12250000.0
2008-08-29 11:26:00,2.26946,2.27024,2.26602,2.27003,9750000.0
2008-08-29 11:27:00,2.26826,2.2697,2.26631,2.26903,9250000.0
2008-08-29 11:28:00,2.26785,2.26941,2.26657,2.26744,11500000.0
2008-08-29 11:29:00,2.26957,2.26957,2.26416,2.26794,5250000.0
2008-08-29 11:30:00,2.26874,2.2691,2.26626,2.2691,6000000.0
2008-08-29 11:31:00,2.26749,2.26834,2.26472,2.26784,8750000.0
2008-08-29 11:32:00,2.26759,2.26816,2.26318,2.2667,9250000.0
2008-08-29 11:33:00,2.26808,2.26825,2.26403,2.26597,9500000.0
2008-08-29 11:34:00,2.26516,2.26739,2.26476,2.26654,9880000.0
2008-08-29 11:35:00,2.26516,2.26641,2.26141,2.26428,13140000.0
2008-08-29 11:36:00,2.26649,2.26687,2.26275,2.26518,9500000.0
2008-08-29 11:37:00,2.26284,2.26728,2.26155,2.26681,9500000.0
2008-08-29 11:38:00,2.26366,2.26706,2.26366,2.26697,5250000.0
2008-08-29 11:39:00,2.26753,2.26769,2.26018,2.26532,11000000.0
2008-08-29 11:40:00,2.26303,2.26797,2.26303,2.26601,10500000.0
2008-08-29 11:41:00,2.26609,2.26687,2.26283,2.26687,8250000.0
2008-08-29 11:42:00,2.26513,2.26738,2.26439,2.26566,7750000.0
2008-08-29 11:43:00,2.26491,2.26609,2.26233,2.26589,12130000.0
2008-08-29 11:44:00,2.26619,2.26619,2.26357,2.26417,6750000.0
2008-08-29 11:45:00,2.26301,2.26628,2.26088,2.26433,9000000.0
2008-08-29 11:46:00,2.2653,2.2659,2.26309,2.2659,5630000.0
2008-08-29 11:47:00,2.26358,2.26583,2.25928,2.26559,8250000.0
2008-08-29 11:48:00,2.26368,2.26651,2.26233,2.26598,9250000.0
2008-08-29 11:49:00,2.26583,2.26685,2.26105,2.26377,11500000.0
2008-08-29 11:50:00,2.26499,2.26617,2.26413,2.26477,7250000.0
2008-08-29 11:51:00,2.26623,2.26623,2.26294,2.26294,5750000.0
2008-08-29 11:52:00,2.26424,2.26522,2.26258,2.26464,8000000.0
2008-08-29 11:53:00,2.26463,2.26512,2.26326,2.26368,5880000.0
2008-08-29 11:54:00,2.26484,2.26522,2.25908,2.26456,9250000.0
2008-08-29 11:55:00,2.26497,2.26528,2.26167,2.26185,7500000.0
2008-08-29 11:56:00,2.26212,2.26512,2.26212,2.26488,6500000.0
2008-08-29 11:57:00,2.26099,2.26522,2.26099,2.26387,6000000.0
2008-08-29 11:58:00,2.25982,2.26485,2.25982,2.26353,11250000.0
2008-08-29 11:59:00,2.26416,2.26423,2.25896,2.26409,10250000.0
2008-08-29 12:00:00,2.26275,2.26418,2.26008,2.26383,9000000.0
2008-08-29 12:01:00,2.26015,2.26373,2.26015,2.26302,9250000.0
2008-08-29 12:02:00,2.26255,2.26478,2.26053,2.26478,9500000.0
2008-08-29 12:03:00,2.26478,2.26527,2.2627,2.26323,8500000.0
2008-08-29 12:04:00,2.2656,2.26621,2.26146,2.26621,6000000.0
2008-08-29 12:05:00,2.26541,2.26618,2.26004,2.26618,8250000.0
2008-08-29 12:06:00,2.26688,2.26706,2.26249,2.26596,7500000.0
2008-08-29 12:07:00,2.26482,2.26707,2.26332,2.26463,6880000.0
2008-08-29 12:08:00,2.26464,2.26655,2.26199,2.26533,7500000.0
2008-08-29 12:09:00,2.26618,2.26679,2.26065,2.26616,14130000.0
2008-08-29 12:10:00,2.26591,2.26619,2.25924,2.2654,8750000.0
2008-08-29 12:11:00,2.26558,2.26734,2.26498,2.26731,8630000.0
2008-08-29 12:12:00,2.26485,2.26691,2.26415,2.26686,8250000.0
2008-08-29 12:13:00,2.26448,2.26685,2.26237,2.26658,13000000.0
2008-08-29 12:14:00,2.26639,2.26788,2.2639,2.26688,9000000.0
2008-08-29 12:15:00,2.2637,2.26783,2.2637,2.26702,8630000.0
2008-08-29 12:16:00,2.26714,2.26788,2.26392,2.26392,8000000.0
2008-08-29 12:17:00,2.2662,2.26677,2.26537,2.26634,5250000.0
2008-08-29 12:18:00,2.26251,2.26759,2.26251,2.26408,6750000.0
2008-08-29 12:19:00,2.26735,2.26745,2.26037,2.26037,8000000.0
2008-08-29 12:20:00,2.2643,2.26687,2.26365,2.26549,9260000.0
2008-08-29 12:21:00,2.26586,2.26706,2.26171,2.2635,12250000.0
2008-08-29 12:22:00,2.26715,2.26759,2.2646,2.26759,6750000.0
2008-08-29 12:23:00,2.2677,2.26821,2.26364,2.26678,10010000.0
2008-08-29 12:24:00,2.26438,2.26853,2.26197,2.26722,6000000.0
2008-08-29 12:25:00,2.26711,2.26802,2.26445,2.2677,8380000.0
2008-08-29 12:26:00,2.26527,2.26874,2.26527,2.26705,10130000.0
2008-08-29 12:27:00,2.26653,2.26757,2.26326,2.26692,9500000.0
2008-08-29 12:28:00,2.26554,2.26827,2.26554,2.26765,11380000.0
2008-08-29 12:29:00,2.26832,2.26872,2.26548,2.26702,8500000.0
2008-08-29 12:30:00,2.26813,2.26832,2.26449,2.26509,6750000.0
2008-08-29 12:31:00,2.26695,2.26875,2.2647,2.26645,8250000.0
2008-08-29 12:32:00,2.26868,2.26868,2.26698,2.26719,7750000.0
2008-08-29 12:33:00,2.26886,2.26886,2.26485,2.26869,11500000.0
2008-08-29 12:34:00,2.26992,2.27043,2.26858,2.27008,9000000.0
2008-08-29 12:35:00,2.26792,2.26987,2.26553,2.26721,8250000.0
2008-08-29 12:36:00,2.26883,2.26955,2.2649,2.26955,5250000.0
2008-08-29 12:37:00,2.26687,2.26972,2.26287,2.26704,16750000.0
2008-08-29 12:38:00,2.26841,2.27017,2.26417,2.26971,11130000.0
2008-08-29 12:39:00,2.26907,2.27004,2.26485,2.26946,6250000.0
2008-08-29 12:40:00,2.26623,2.26986,2.26623,2.26914,7250000.0
2008-08-29 12:41:00,2.26867,2.27127,2.26867,2.27123,7250000.0
2008-08-29 12:42:00,2.27035,2.27167,2.26805,2.27167,11250000.0
2008-08-29 12:43:00,2.27047,2.27259,2.26983,2.26983,9250000.0
2008-08-29 12:44:00,2.26961,2.27187,2.26793,2.27059,11000000.0
2008-08-29 12:45:00,2.26735,2.2716,2.26735,2.27095,5250000.0
2008-08-29 12:46:00,2.27287,2.27307,2.26708,2.26789,8880000.0
2008-08-29 12:47:00,2.27126,2.27354,2.26897,2.27234,8000000.0
2008-08-29 12:48:00,2.27203,2.27233,2.26822,2.27084,10750000.0
2008-08-29 12:49:00,2.27132,2.27228,2.26981,2.27228,7250000.0
2008-08-29 12:50:00,2.27212,2.27237,2.26788,2.27163,12000000.0
2008-08-29 12:51:00,2.27091,2.27224,2.26819,2.27224,7750000.0
2008-08-29 12:52:00,2.27022,2.27121,2.26697,2.26697,7750000.0
2008-08-29 12:53:00,2.27089,2.27118,2.26744,2.27102,6500000.0
2008-08-29 12:54:00,2.26892,2.27162,2.26828,2.27016,8250000.0
2008-08-29 12:55:00,2.26813,2.2714,2.26613,2.2714,10250000.0
2008-08-29 12:56:00,2.26916,2.27206,2.26623,2.2676,13500000.0
2008-08-29 12:57:00,2.27119,2.27311,2.26742,2.27113,8500000.0
2008-08-29 12:58:00,2.27206,2.27307,2.26953,2.27091,14500000.0
2008-08-29 12:59:00,2.27152,2.27264,2.26993,2.2719,10500000.0
2008-08-29 13:00:00,2.27212,2.27222,2.26853,2.2699,10750000.0
2008-08-29 13:01:00,2.2696,2.27292,2.2696,2.27013,8250000.0
2008-08-29 13:02:00,2.27215,2.27312,2.26955,2.27127,7630000.0
2008-08-29 13:03:00,2.27124,2.27356,2.26956,2.2723,10750000.0
2008-08-29 13:04:00,2.27234,2.27288,2.26898,2.27239,12500000.0
2008-08-29 13:05:00,2.27193,2.27303,2.26759,2.27224,11000000.0
2008-08-29 13:06:00,2.27089,2.27311,2.26999,2.27189,8000000.0
2008-08-29 13:07:00,2.2696,2.27315,2.26827,2.2713,11880000.0
2008-08-29 13:08:00,2.27142,2.27317,2.27028,2.27206,10000000.0
2008-08-29 13:09:00,2.27122,2.27278,2.26921,2.2702,7000000.0
2008-08-29 13:10:00,2.27062,2.27233,2.26885,2.27147,6250000.0
2008-08-29 13:11:00,2.26961,2.27309,2.26961,2.26978,17880000.0
2008-08-29 13:12:00,2.27152,2.27377,2.27132,2.27311,7880000.0
2008-08-29 13:13:00,2.27088,2.27339,2.26752,2.27185,9750000.0
2008-08-29 13:14:00,2.26953,2.27265,2.26953,2.27172,8250000.0
2008-08-29 13:15:00,2.27056,2.27261,2.26701,2.26833,7500000.0
2008-08-29 13:16:00,2.26883,2.27292,2.2649,2.27292,12130000.0
2008-08-29 13:17:00,2.27032,2.27273,2.27032,2.27073,6380000.0
2008-08-29 13:18:00,2.27083,2.27321,2.27083,2.27321,6250000.0
2008-08-29 13:19:00,2.271,2.27229,2.26734,2.27175,12500000.0
2008-08-29 13:20:00,2.27009,2.27269,2.26973,2.27222,8130000.0
2008-08-29 13:21:00,2.27201,2.27226,2.2693,2.27198,7130000.0
2008-08-29 13:22:00,2.27079,2.27136,2.26793,2.2706,6880000.0
2008-08-29 13:23:00,2.26973,2.27195,2.2676,2.26962,14380000.0
2008-08-29 13:24:00,2.2703,2.27057,2.26576,2.27046,10750000.0
2008-08-29 13:25:00,2.27096,2.27137,2.26864,2.26956,8130000.0
2008-08-29 13:26:00,2.27195,2.27195,2.26844,2.27092,10000000.0
2008-08-29 13:27:00,2.26845,2.27099,2.26845,2.27031,13750000.0
2008-08-29 13:28:00,2.26891,2.27105,2.26673,2.26869,10380000.0
2008-08-29 13:29:00,2.26702,2.27069,2.26476,2.26765,7250000.0
2008-08-29 13:30:00,2.27005,2.27031,2.26564,2.26963,12250000.0
2008-08-29 13:31:00,2.26363,2.26932,2.26363,2.26888,8750000.0
2008-08-29 13:32:00,2.26824,2.26947,2.26662,2.26947,6630000.0
2008-08-29 13:33:00,2.26922,2.26922,2.26326,2.26688,9630000.0
2008-08-29 13:34:00,2.26732,2.26915,2.26539,2.26915,7380000.0
2008-08-29 13:35:00,2.26614,2.26955,2.26511,2.26903,13750000.0
2008-08-29 13:36:00,2.26775,2.26889,2.26367,2.26755,13880000.0
2008-08-29 13:37:00,2.2677,2.26816,2.2648,2.26543,7380000.0
2008-08-29 13:38:00,2.26572,2.26832,2.26191,2.26749,9000000.0
2008-08-29 13:39:00,2.2663,2.26873,2.26352,2.26485,7000000.0
2008-08-29 13:40:00,2.26272,2.26799,2.26272,2.26337,6380000.0
2008-08-29 13:41:00,2.26582,2.26844,2.26554,2.26844,9630000.0
2008-08-29 13:42:00,2.26641,2.269,2.26641,2.26662,9000000.0
2008-08-29 13:43:00,2.26982,2.27051,2.26513,2.26798,8750000.0
2008-08-29 13:44:00,2.26977,2.26977,2.26705,2.26707,8000000.0
2008-08-29 13:45:00,2.26547,2.26984,2.26512,2.26512,13250000.0
2008-08-29 13:46:00,2.26702,2.26984,2.26698,2.26984,9250000.0
2008-08-29 13:47:00,2.26654,2.26942,2.2657,2.2657,8250000.0
2008-08-29 13:48:00,2.26826,2.2689,2.26424,2.2681,10250000.0
2008-08-29 13:49:00,2.26669,2.26856,2.26622,2.26622,5250000.0
2008-08-29 13:50:00,2.26833,2.26933,2.26587,2.26842,9500000.0
2008-08-29 13:51:00,2.26984,2.26984,2.26548,2.26778,9500000.0
2008-08-29 13:52:00,2.26676,2.26973,2.2655,2.26894,13000000.0
2008-08-29 13:53:00,2.26649,2.26948,2.26478,2.26653,6500000.0
2008-08-29 13:54:00,2.26869,2.26925,2.26592,2.26797,7380000.0
2008-08-29 13:55:00,2.26809,2.26897,2.26637,2.26637,8750000.0
2008-08-29 13:56:00,2.26662,2.26961,2.26518,2.26518,10130000.0
2008-08-29 13:57:00,2.26897,2.26897,2.26343,2.26343,10500000.0
2008-08-29 13:58:00,2.26533,2.26902,2.2648,2.26682,7250000.0
2008-08-29 13:59:00,2.267,2.2687,2.26589,2.26589,5500000.0
2008-08-29 14:00:00,2.26046,2.26844,2.26046,2.26676,10500000.0
2008-08-29 14:01:00,2.26214,2.26749,2.26214,2.26587,10250000.0
2008-08-29 14:02:00,2.26516,2.26871,2.26516,2.26871,6750000.0
2008-08-29 14:03:00,2.2663,2.27081,2.2657,2.2657,6760000.0
2008-08-29 14:04:00,2.27044,2.27179,2.26682,2.26893,7000000.0
2008-08-29 14:05:00,2.26842,2.26941,2.26412,2.26598,7000000.0
2008-08-29 14:06:00,2.2669,2.26937,2.26323,2.26937,11000000.0
2008-08-29 14:07:00,2.26742,2.26939,2.26552,2.26858,8750000.0
2008-08-29 14:08:00,2.26744,2.27003,2.26555,2.26924,7500000.0
2008-08-29 14:09:00,2.26966,2.26983,2.26621,2.26717,8000000.0
2008-08-29 14:10:00,2.26913,2.26993,2.26403,2.26542,10380000.0
2008-08-29 14:11:00,2.26792,2.27019,2.2642,2.27019,5250000.0
2008-08-29 14:12:00,2.26892,2.26991,2.26634,2.26866,7380000.0
2008-08-29 14:13:00,2.26716,2.26999,2.26658,2.26926,11250000.0
2008-08-29 14:14:00,2.26936,2.27001,2.26663,2.26946,6250000.0
2008-08-29 14:15:00,2.26632,2.27001,2.26442,2.26856,8500000.0
2008-08-29 14:16:00,2.2701,2.27074,2.26562,2.27074,12130000.0
2008-08-29 14:17:00,2.26908,2.27094,2.26678,2.27094,10010000.0
2008-08-29 14:18:00,2.27056,2.27102,2.26694,2.27043,6250000.0
2008-08-29 14:19:00,2.26823,2.27085,2.26381,2.27048,14500000.0
2008-08-29 14:20:00,2.27018,2.27136,2.2657,2.27135,8250000.0
2008-08-29 14:21:00,2.27013,2.27115,2.26692,2.27062,12630000.0
2008-08-29 14:22:00,2.26595,2.27031,2.26595,2.26734,5750000.0
2008-08-29 14:23:00,2.268,2.26967,2.26729,2.26838,11630000.0
2008-08-29 14:24:00,2.2692,2.26945,2.26653,2.26945,12500000.0
2008-08-29 14:25:00,2.26823,2.26905,2.2657,2.26833,7880000.0
2008-08-29 14:26:00,2.26937,2.26984,2.26366,2.26904,11750000.0
2008-08-29 14:27:00,2.26954,2.26968,2.26862,2.26862,6500000.0
2008-08-29 14:28:00,2.26938,2.27048,2.26562,2.26909,6380000.0
2008-08-29 14:29:00,2.26989,2.26989,2.26546,2.26546,8510000.0
2008-08-29 14:30:00,2.267,2.27053,2.267,2.26935,10250000.0
2008-08-29 14:31:00,2.26578,2.26895,2.26416,2.26416,10630000.0
2008-08-29 14:32:00,2.2677,2.26818,2.26324,2.26793,8500000.0
2008-08-29 14:33:00,2.26697,2.26818,2.26567,2.2663,10250000.0
2008-08-29 14:34:00,2.26794,2.26843,2.26305,2.26797,10250000.0
2008-08-29 14:35:00,2.26971,2.27013,2.26617,2.26771,10000000.0
2008-08-29 14:36:00,2.26732,2.26875,2.26475,2.26875,13250000.0
2008-08-29 14:37:00,2.26643,2.26933,2.2651,2.26933,9380000.0
2008-08-29 14:38:00,2.26861,2.26884,2.26586,2.26699,10260000.0
2008-08-29 14:39:00,2.2678,2.26851,2.26458,2.26458,8500000.0
2008-08-29 14:40:00,2.26871,2.27099,2.26608,2.26866,8000000.0
2008-08-29 14:41:00,2.26782,2.26803,2.26393,2.26561,10750000.0
2008-08-29 14:42:00,2.26848,2.26858,2.26643,2.26786,10250000.0
2008-08-29 14:43:00,2.26826,2.26826,2.26348,2.26651,7250000.0
2008-08-29 14:44:00,2.26478,2.26814,2.26471,2.26752,6750000.0
2008-08-29 14:45:00,2.26765,2.26817,2.26143,2.26316,5750000.0
2008-08-29 14:46:00,2.26721,2.26767,2.26244,2.26441,7500000.0
2008-08-29 14:47:00,2.2678,2.26862,2.26451,2.26862,8510000.0
2008-08-29 14:48:00,2.26826,2.26877,2.26432,2.26809,8500000.0
2008-08-29 14:49:00,2.26951,2.2699,2.26535,2.26822,11880000.0
2008-08-29 14:50:00,2.26755,2.26847,2.2637,2.26847,5750000.0
2008-08-29 14:51:00,2.26878,2.26896,2.26507,2.26674,6000000.0
2008-08-29 14:52:00,2.26414,2.26557,2.26062,2.26104,10750000.0
2008-08-29 14:53:00,2.26381,2.26601,2.26207,2.26291,6250000.0
2008-08-29 14:54:00,2.26665,2.26693,2.26318,2.26422,10750000.0
2008-08-29 14:55:00,2.26599,2.26739,2.26413,2.26593,7000000.0
2008-08-29 14:56:00,2.26692,2.26692,2.26205,2.26205,13010000.0
2008-08-29 14:57:00,2.26872,2.26872,2.2628,2.26532,8500000.0
2008-08-29 14:58:00,2.26607,2.26733,2.26305,2.26653,10000000.0
2008-08-29 14:59:00,2.2661,2.26784,2.26379,2.26726,9250000.0
2008-08-29 15:00:00,2.26468,2.26647,2.26238,2.26444,9880000.0
2008-08-29 15:01:00,2.26586,2.26586,2.26019,2.26452,5750000.0
2008-08-29 15:02:00,2.26443,2.26537,2.26066,2.26338,10250000.0
2008-08-29 15:03:00,2.26457,2.26565,2.25959,2.26202,10750000.0
2008-08-29 15:04:00,2.26158,2.263,2.2596,2.26034,7880000.0
2008-08-29 15:05:00,2.26263,2.26369,2.26073,2.26114,11380000.0
2008-08-29 15:06:00,2.26197,2.26358,2.26088,2.26088,13380000.0
2008-08-29 15:07:00,2.25803,2.26214,2.25803,2.26103,8760000.0
2008-08-29 15:08:00,2.26095,2.26156,2.25665,2.25795,7750000.0
2008-08-29 15:09:00,2.2605,2.2605,2.25762,2.25891,11630000.0
2008-08-29 15:10:00,2.26007,2.26007,2.25431,2.25777,9000000.0
2008-08-29 15:11:00,2.25791,2.25992,2.25515,2.2588,8250000.0
2008-08-29 15:12:00,2.25983,2.26005,2.25653,2.25851,6750000.0
2008-08-29 15:13:00,2.2599,2.26012,2.25767,2.25767,6000000.0
2008-08-29 15:14:00,2.2588,2.25989,2.25524,2.25989,13880000.0
2008-08-29 15:15:00,2.25828,2.26075,2.25598,2.25981,7000000.0
2008-08-29 15:16:00,2.25937,2.26039,2.25751,2.25944,15750000.0
2008-08-29 15:17:00,2.26031,2.26074,2.25878,2.25942,6000000.0
2008-08-29 15:18:00,2.25834,2.26179,2.25615,2.2601,8250000.0
2008-08-29 15:19:00,2.26015,2.26063,2.25661,2.25661,7750000.0
2008-08-29 15:20:00,2.26013,2.26112,2.25875,2.26112,6750000.0
2008-08-29 15:21:00,2.25691,2.26093,2.25691,2.26061,6250000.0
2008-08-29 15:22:00,2.25622,2.26025,2.25582,2.25963,9640000.0
2008-08-29 15:23:00,2.25928,2.26005,2.25401,2.26005,12500000.0
2008-08-29 15:24:00,2.25723,2.25969,2.25489,2.25969,6750000.0
2008-08-29 15:25:00,2.25975,2.26063,2.25561,2.26043,8500000.0
2008-08-29 15:26:00,2.25856,2.2607,2.25534,2.26016,6500000.0
2008-08-29 15:27:00,2.26003,2.2629,2.25697,2.26181,6500000.0
2008-08-29 15:28:00,2.26404,2.2643,2.26091,2.26313,8250000.0
2008-08-29 15:29:00,2.25913,2.26281,2.25913,2.26055,6500000.0
2008-08-29 15:30:00,2.25846,2.26255,2.25846,2.26136,8630000.0
2008-08-29 15:31:00,2.26069,2.26179,2.25818,2.26087,10880000.0
2008-08-29 15:32:00,2.26049,2.26223,2.25799,2.26223,7880000.0
2008-08-29 15:33:00,2.25749,2.26251,2.25749,2.26129,11250000.0
2008-08-29 15:34:00,2.25945,2.26145,2.25748,2.25921,6000000.0
2008-08-29 15:35:00,2.25789,2.26092,2.2559,2.25794,11000000.0
2008-08-29 15:36:00,2.25797,2.25997,2.25444,2.25689,10250000.0
2008-08-29 15:37:00,2.25838,2.25859,2.25291,2.25493,9500000.0
2008-08-29 15:38:00,2.25522,2.2585,2.25157,2.25666,9250000.0
2008-08-29 15:39:00,2.25679,2.25714,2.25145,2.25386,7750000.0
2008-08-29 15:40:00,2.25709,2.25789,2.25359,2.25665,6750000.0
2008-08-29 15:41:00,2.25673,2.25805,2.2555,2.25756,7250000.0
2008-08-29 15:42:00,2.257,2.25856,2.2536,2.2539,8500000.0
2008-08-29 15:43:00,2.25837,2.26044,2.25607,2.25607,11880000.0
2008-08-29 15:44:00,2.25777,2.25908,2.25617,2.25746,8500000.0
2008-08-29 15:45:00,2.25838,2.25838,2.25335,2.2561,8010000.0
2008-08-29 15:46:00,2.25863,2.25863,2.25112,2.25112,6500000.0
2008-08-29 15:47:00,2.25665,2.26028,2.2566,2.26006,6750000.0
2008-08-29 15:48:00,2.25861,2.26077,2.25535,2.25942,6000000.0
2008-08-29 15:49:00,2.2615,2.2615,2.25347,2.26021,13250000.0
2008-08-29 15:50:00,2.25958,2.26351,2.25869,2.26351,7880000.0
2008-08-29 15:51:00,2.26142,2.26368,2.25952,2.26076,9250000.0
2008-08-29 15:52:00,2.26355,2.26376,2.26037,2.26175,6500000.0
2008-08-29 15:53:00,2.25929,2.26271,2.25768,2.26008,8500000.0
2008-08-29 15:54:00,2.26162,2.26268,2.25822,2.26185,10750000.0
2008-08-29 15:55:00,2.26192,2.26335,2.25783,2.25933,6630000.0
2008-08-29 15:56:00,2.25929,2.26161,2.2576,2.26087,5500000.0
2008-08-29 15:57:00,2.26039,2.26112,2.25858,2.25862,9000000.0
2008-08-29 15:58:00,2.26161,2.26209,2.25775,2.26171,9500000.0
2008-08-29 15:59:00,2.26064,2.26305,2.25972,2.26262,9500000.0
2008-08-29 16:00:00,2.26294,2.26391,2.26022,2.26326,7750000.0
2008-08-29 16:01:00,2.26198,2.26266,2.25773,2.26165,6000000.0
2008-08-29 16:02:00,2.26257,2.26297,2.25787,2.26234,13000000.0
2008-08-29 16:03:00,2.26121,2.26323,2.25903,2.26323,7500000.0
2008-08-29 16:04:00,2.26278,2.26278,2.26012,2.26236,8500000.0
2008-08-29 16:05:00,2.26314,2.26345,2.26143,2.26259,11000000.0
2008-08-29 16:06:00,2.26138,2.26254,2.25785,2.26249,9250000.0
2008-08-29 16:07:00,2.26262,2.26262,2.25917,2.26212,12000000.0
2008-08-29 16:08:00,2.25714,2.26247,2.25714,2.26029,10630000.0
2008-08-29 16:09:00,2.26184,2.26427,2.25874,2.26304,6250000.0
2008-08-29 16:10:00,2.26236,2.26236,2.25662,2.2605,9500000.0
2008-08-29 16:11:00,2.2618,2.26266,2.25976,2.26129,5500000.0
2008-08-29 16:12:00,2.25941,2.2632,2.25848,2.26167,10750000.0
2008-08-29 16:13:00,2.2612,2.26253,2.25954,2.2617,10250000.0
2008-08-29 16:14:00,2.25964,2.26237,2.25837,2.26009,12130000.0
2008-08-29 16:15:00,2.25882,2.26174,2.25698,2.26137,6000000.0
2008-08-29 16:16:00,2.26109,2.26231,2.25964,2.262,8500000.0
2008-08-29 16:17:00,2.2609,2.26218,2.25967,2.25986,13880000.0
2008-08-29 16:18:00,2.26017,2.26157,2.25521,2.26157,5500000.0
2008-08-29 16:19:00,2.26063,2.26143,2.25701,2.25773,7130000.0
2008-08-29 16:20:00,2.25744,2.26203,2.25744,2.26114,12000000.0
2008-08-29 16:21:00,2.25879,2.26046,2.25722,2.25722,5750000.0
2008-08-29 16:22:00,2.25756,2.26109,2.2565,2.26109,7880000.0
2008-08-29 16:23:00,2.26186,2.26186,2.25846,2.26126,4880000.0
2008-08-29 16:24:00,2.25866,2.26193,2.25866,2.25965,9750000.0
2008-08-29 16:25:00,2.26093,2.26093,2.25621,2.25691,5500000.0
2008-08-29 16:26:00,2.25832,2.26021,2.25763,2.25931,9000000.0
2008-08-29 16:27:00,2.2595,2.2597,2.2563,2.2565,11130000.0
2008-08-29 16:28:00,2.25583,2.2584,2.25583,2.2584,8750000.0
2008-08-29 16:29:00,2.25622,2.25736,2.25537,2.25733,6250000.0
2008-08-29 16:30:00,2.2587,2.2587,2.25403,2.25767,7500000.0
2008-08-29 16:31:00,2.25577,2.25901,2.25364,2.25865,6250000.0
2008-08-29 16:32:00,2.25956,2.25956,2.25407,2.25792,11130000.0
2008-08-29 16:33:00,2.25838,2.25898,2.25686,2.25898,9010000.0
2008-08-29 16:34:00,2.25596,2.25955,2.25322,2.2583,11750000.0
2008-08-29 16:35:00,2.25858,2.25914,2.2521,2.25843,15250000.0
2008-08-29 16:36:00,2.25957,2.26186,2.25679,2.25874,10000000.0
2008-08-29 16:37:00,2.25757,2.25923,2.25717,2.25923,7500000.0
2008-08-29 16:38:00,2.25735,2.25963,2.2515,2.25864,10500000.0
2008-08-29 16:39:00,2.25595,2.25709,2.25254,2.25423,7500000.0
2008-08-29 16:40:00,2.25441,2.25743,2.25441,2.2563,7500000.0
2008-08-29 16:41:00,2.25663,2.25915,2.25543,2.25562,8250000.0
2008-08-29 16:42:00,2.2572,2.25767,2.25462,2.25584,6250000.0
2008-08-29 16:43:00,2.25736,2.25879,2.25544,2.25633,11250000.0
2008-08-29 16:44:00,2.25742,2.25912,2.25536,2.25858,11250000.0
2008-08-29 16:45:00,2.25663,2.25891,2.25663,2.25891,8250000.0
2008-08-29 16:46:00,2.25676,2.26006,2.25614,2.2579,7000000.0
2008-08-29 16:47:00,2.25853,2.25916,2.25478,2.25798,12000000.0
2008-08-29 16:48:00,2.25609,2.259,2.25524,2.2581,5500000.0
2008-08-29 16:49:00,2.25585,2.25846,2.25304,2.25811,12130000.0
2008-08-29 16:50:00,2.25662,2.25777,2.25395,2.2564,8250000.0
2008-08-29 16:51:00,2.25506,2.25839,2.25506,2.25839,12000000.0
2008-08-29 16:52:00,2.25842,2.25847,2.25587,2.25847,7750000.0
2008-08-29 16:53:00,2.25817,2.25963,2.25369,2.25963,12000000.0
2008-08-29 16:54:00,2.25617,2.25968,2.25564,2.25817,11500000.0
2008-08-29 16:55:00,2.25819,2.25925,2.25386,2.25717,6760000.0
2008-08-29 16:56:00,2.25813,2.25922,2.25497,2.25909,12250000.0
2008-08-29 16:57:00,2.25915,2.25931,2.2577,2.25832,6750000.0
2008-08-29 16:58:00,2.25812,2.25902,2.25275,2.25813,11130000.0
2008-08-29 16:59:00,2.25994,2.25994,2.25701,2.25869,8510000.0
2008-08-29 17:00:00,2.25917,2.25971,2.25716,2.25899,6000000.0
2008-08-29 17:01:00,2.25873,2.25989,2.25755,2.25988,12750000.0
2008-08-29 17:02:00,2.25901,2.26043,2.25676,2.26043,8750000.0
2008-08-29 17:03:00,2.25872,2.26172,2.25643,2.25836,9750000.0
2008-08-29 17:04:00,2.26229,2.26229,2.25888,2.26122,14500000.0
2008-08-29 17:05:00,2.26263,2.26313,2.25943,2.26274,6250000.0
2008-08-29 17:06:00,2.26187,2.2636,2.26084,2.2636,7750000.0
2008-08-29 17:07:00,2.26251,2.26265,2.26098,2.26232,7250000.0
2008-08-29 17:08:00,2.26106,2.26268,2.25962,2.25984,11880000.0
2008-08-29 17:09:00,2.26057,2.26261,2.25902,2.26007,6750000.0
2008-08-29 17:10:00,2.26095,2.26443,2.25825,2.26443,12250000.0
2008-08-29 17:11:00,2.26134,2.263,2.26052,2.26052,5250000.0
2008-08-29 17:12:00,2.26131,2.26405,2.25959,2.26217,6750000.0
2008-08-29 17:13:00,2.26215,2.26215,2.25871,2.26072,8250000.0
2008-08-29 17:14:00,2.26071,2.26181,2.25791,2.26177,7000000.0
2008-08-29 17:15:00,2.25833,2.26318,2.25564,2.26318,10250000.0
2008-08-29 17:16:00,2.26211,2.26317,2.2596,2.26294,8880000.0
2008-08-29 17:17:00,2.26364,2.26449,2.26098,2.26435,8500000.0
2008-08-29 17:18:00,2.25969,2.26546,2.25969,2.26316,5500000.0
2008-08-29 17:19:00,2.26118,2.26642,2.26105,2.26642,15880000.0
2008-08-29 17:20:00,2.26682,2.26732,2.26516,2.26617,7000000.0
2008-08-29 17:21:00,2.26508,2.2666,2.26127,2.26489,7500000.0
2008-08-29 17:22:00,2.26235,2.26665,2.26235,2.26566,16380000.0
2008-08-29 17:23:00,2.26328,2.26616,2.2618,2.26573,12250000.0
2008-08-29 17:24:00,2.26049,2.26529,2.26049,2.26509,12000000.0
2008-08-29 17:25:00,2.2658,2.26683,2.26234,2.26683,7750000.0
2008-08-29 17:26:00,2.26648,2.26711,2.26313,2.26655,17250000.0
2008-08-29 17:27:00,2.26564,2.26625,2.26305,2.26575,9130000.0
2008-08-29 17:28:00,2.26245,2.26517,2.2605,2.265,13380000.0
2008-08-29 17:29:00,2.26003,2.26597,2.25921,2.26319,7500000.0
2008-08-29 17:30:00,2.26479,2.266,2.26402,2.26573,8500000.0
2008-08-29 17:31:00,2.26561,2.26561,2.2616,2.2616,9500000.0
2008-08-29 17:32:00,2.26376,2.26842,2.2598,2.26629,7000000.0
2008-08-29 17:33:00,2.26572,2.26626,2.26196,2.26433,5500000.0
2008-08-29 17:34:00,2.26531,2.26607,2.2634,2.26607,7130000.0
2008-08-29 17:35:00,2.26248,2.26583,2.26182,2.26465,8500000.0
2008-08-29 17:36:00,2.26588,2.26629,2.26509,2.26581,8750000.0
2008-08-29 17:37:00,2.26502,2.26638,2.26443,2.26638,6250000.0
2008-08-29 17:38:00,2.26636,2.26898,2.26472,2.26584,13000000.0
2008-08-29 17:39:00,2.26427,2.26663,2.2622,2.26605,12750000.0
2008-08-29 17:40:00,2.26803,2.26803,2.26287,2.26581,5750000.0
2008-08-29 17:41:00,2.26518,2.26714,2.26355,2.26523,8250000.0
2008-08-29 17:42:00,2.26831,2.26831,2.26224,2.26732,13000000.0
2008-08-29 17:43:00,2.26783,2.26965,2.26729,2.26965,5500000.0
2008-08-29 17:44:00,2.26842,2.26893,2.26285,2.26506,13000000.0
2008-08-29 17:45:00,2.26985,2.26995,2.26569,2.26959,9750000.0
2008-08-29 17:46:00,2.26662,2.27019,2.2661,2.26865,6750000.0
2008-08-29 17:47:00,2.26924,2.27021,2.2675,2.26933,7500000.0
2008-08-29 17:48:00,2.26691,2.27041,2.26691,2.26828,7500000.0
2008-08-29 17:49:00,2.2692,2.27023,2.26699,2.26851,9010000.0
2008-08-29 17:50:00,2.26819,2.27001,2.26472,2.26472,10880000.0
2008-08-29 17:51:00,2.26817,2.27059,2.26625,2.2701,6500000.0
2008-08-29 17:52:00,2.26891,2.26968,2.2655,2.26889,10750000.0
2008-08-29 17:53:00,2.26797,2.26997,2.26785,2.26914,8630000.0
2008-08-29 17:54:00,2.26946,2.27026,2.26337,2.27026,9750000.0
2008-08-29 17:55:00,2.2685,2.2701,2.26682,2.26982,8500000.0
2008-08-29 17:56:00,2.26914,2.26986,2.26496,2.2675,13000000.0
2008-08-29 17:57:00,2.26905,2.26973,2.26439,2.26973,12260000.0
2008-08-29 17:58:00,2.26793,2.26976,2.26693,2.26848,7880000.0
2008-08-29 17:59:00,2.26517,2.27016,2.26517,2.27016,9000000.0
2008-08-29 18:00:00,2.26882,2.27031,2.26718,2.26817,8250000.0
2008-08-29 18:01:00,2.27083,2.27083,2.26462,2.26934,8500000.0
2008-08-29 18:02:00,2.2699,2.27004,2.26781,2.26971,11250000.0
2008-08-29 18:03:00,2.26911,2.27047,2.26608,2.26651,9250000.0
2008-08-29 18:04:00,2.26891,2.27075,2.2661,2.2679,13000000.0
2008-08-29 18:05:00,2.26945,2.26986,2.26643,2.26904,9380000.0
2008-08-29 18:06:00,2.2692,2.26996,2.26634,2.26886,7880000.0
2008-08-29 18:07:00,2.26981,2.26981,2.26607,2.26819,7000000.0
2008-08-29 18:08:00,2.2678,2.27,2.26774,2.26936,6500000.0
2008-08-29 18:09:00,2.26934,2.26934,2.26527,2.26858,6500000.0
2008-08-29 18:10:00,2.26908,2.26921,2.26719,2.26852,6000000.0
2008-08-29 18:11:00,2.26897,2.26897,2.26712,2.26794,9250000.0
2008-08-29 18:12:00,2.26684,2.26896,2.26684,2.26881,5250000.0
2008-08-29 18:13:00,2.26658,2.26893,2.26402,2.26659,7000000.0
2008-08-29 18:14:00,2.26767,2.26871,2.26329,2.26847,10750000.0
2008-08-29 18:15:00,2.26651,2.26761,2.26534,2.26761,9250000.0
2008-08-29 18:16:00,2.2669,2.26758,2.26381,2.26758,6000000.0
2008-08-29 18:17:00,2.26716,2.26861,2.26373,2.26804,12250000.0
2008-08-29 18:18:00,2.26665,2.2678,2.26393,2.26609,5500000.0
2008-08-29 18:19:00,2.26827,2.26878,2.26435,2.2674,12250000.0
2008-08-29 18:20:00,2.2673,2.26825,2.2647,2.26805,11510000.0
2008-08-29 18:21:00,2.2657,2.26883,2.2636,2.26883,12250000.0
2008-08-29 18:22:00,2.26823,2.26928,2.26594,2.26594,7000000.0
2008-08-29 18:23:00,2.26598,2.26872,2.2648,2.2648,9880000.0
2008-08-29 18:24:00,2.26536,2.26821,2.26536,2.26764,6000000.0
2008-08-29 18:25:00,2.26743,2.26811,2.26652,2.26773,7750000.0
2008-08-29 18:26:00,2.26832,2.26832,2.26318,2.26781,6500000.0
2008-08-29 18:27:00,2.26844,2.2689,2.26534,2.26771,8500000.0
2008-08-29 18:28:00,2.26712,2.27034,2.26712,2.26952,7750000.0
2008-08-29 18:29:00,2.26642,2.2702,2.26597,2.26952,10750000.0
2008-08-29 18:30:00,2.26935,2.27023,2.2656,2.27023,16750000.0
2008-08-29 18:31:00,2.26903,2.27096,2.26843,2.27096,8250000.0
2008-08-29 18:32:00,2.27025,2.27041,2.26582,2.26582,7380000.0
2008-08-29 18:33:00,2.26848,2.27003,2.26599,2.26599,13000000.0
2008-08-29 18:34:00,2.26899,2.27014,2.268,2.27014,9250000.0
2008-08-29 18:35:00,2.26987,2.27052,2.2667,2.27009,11750000.0
2008-08-29 18:36:00,2.27062,2.27063,2.26875,2.27028,5500000.0
2008-08-29 18:37:00,2.26958,2.26981,2.26611,2.26943,11880000.0
2008-08-29 18:38:00,2.26969,2.27013,2.26626,2.26897,9250000.0
2008-08-29 18:39:00,2.2698,2.27049,2.26519,2.27049,10250000.0
2008-08-29 18:40:00,2.26951,2.26964,2.26554,2.26909,7380000.0
2008-08-29 18:41:00,2.26942,2.27021,2.26498,2.27021,7000000.0
2008-08-29 18:42:00,2.26921,2.26957,2.26225,2.26911,12250000.0
2008-08-29 18:43:00,2.26744,2.27033,2.26692,2.27033,11000000.0
2008-08-29 18:44:00,2.26891,2.27087,2.26685,2.27076,8500000.0
2008-08-29 18:45:00,2.26962,2.27153,2.26589,2.26951,6500000.0
2008-08-29 18:46:00,2.27211,2.27211,2.26607,2.26853,5500000.0
2008-08-29 18:47:00,2.27071,2.27108,2.26953,2.27095,7000000.0
2008-08-29 18:48:00,2.27084,2.27084,2.26503,2.26867,10000000.0
2008-08-29 18:49:00,2.27014,2.27037,2.26469,2.26823,8380000.0
2008-08-29 18:50:00,2.26954,2.27178,2.26953,2.27178,6130000.0
2008-08-29 18:51:00,2.26814,2.27224,2.26814,2.26983,10880000.0
2008-08-29 18:52:00,2.27328,2.27342,2.27068,2.27091,9630000.0
2008-08-29 18:53:00,2.27199,2.27199,2.26854,2.2716,10500000.0
2008-08-29 18:54:00,2.27125,2.27173,2.26877,2.2691,6750000.0
2008-08-29 18:55:00,2.27119,2.27119,2.26724,2.27046,7000000.0
2008-08-29 18:56:00,2.27191,2.27238,2.26754,2.27087,13500000.0
2008-08-29 18:57:00,2.26938,2.27241,2.26938,2.27119,8500000.0
2008-08-29 18:58:00,2.27127,2.27182,2.26881,2.27109,9500000.0
2008-08-29 18:59:00,2.27202,2.27323,2.26752,2.2727,6000000.0
2008-08-29 19:00:00,2.27095,2.27311,2.2676,2.27311,10500000.0
2008-08-29 19:01:00,2.27233,2.27329,2.26996,2.27218,15380000.0
2008-08-29 19:02:00,2.27313,2.27313,2.26685,2.26954,6880000.0
2008-08-29 19:03:00,2.26896,2.2711,2.26838,2.27098,9250000.0
2008-08-29 19:04:00,2.27116,2.27204,2.26857,2.27015,10000000.0
2008-08-29 19:05:00,2.27123,2.27137,2.2696,2.27036,6750000.0
2008-08-29 19:06:00,2.27131,2.27131,2.26601,2.27063,18630000.0
2008-08-29 19:07:00,2.27105,2.27105,2.26533,2.26533,8130000.0
2008-08-29 19:08:00,2.26954,2.27198,2.26744,2.27121,10000000.0
2008-08-29 19:09:00,2.27082,2.27109,2.2681,2.26993,5500000.0
2008-08-29 19:10:00,2.27133,2.27133,2.26707,2.26888,9130000.0
2008-08-29 19:11:00,2.26766,2.27108,2.26477,2.2663,11250000.0
2008-08-29 19:12:00,2.26654,2.27061,2.26621,2.27061,8500000.0
2008-08-29 19:13:00,2.26816,2.27103,2.26484,2.27036,10630000.0
2008-08-29 19:14:00,2.26934,2.27016,2.26572,2.2699,8500000.0
2008-08-29 19:15:00,2.26665,2.26994,2.26616,2.26898,5500000.0
2008-08-29 19:16:00,2.27018,2.27108,2.26549,2.27108,11750000.0
2008-08-29 19:17:00,2.27078,2.27078,2.26599,2.27016,8880000.0
2008-08-29 19:18:00,2.2707,2.2707,2.26556,2.26556,9500000.0
2008-08-29 19:19:00,2.26941,2.27024,2.26641,2.26758,7880000.0
2008-08-29 19:20:00,2.26802,2.26986,2.26802,2.26819,6000000.0
2008-08-29 19:21:00,2.27014,2.27198,2.26891,2.27121,6000000.0
2008-08-29 19:22:00,2.27089,2.27102,2.26841,2.27102,8750000.0
2008-08-29 19:23:00,2.27023,2.27064,2.26853,2.26908,6880000.0
2008-08-29 19:24:00,2.26827,2.26998,2.26515,2.26991,11500000.0
2008-08-29 19:25:00,2.26755,2.27113,2.26755,2.27051,5500000.0
2008-08-29 19:26:00,2.26939,2.27133,2.26824,2.27084,9880000.0
2008-08-29 19:27:00,2.27011,2.27034,2.2647,2.2682,7000000.0
2008-08-29 19:28:00,2.27094,2.27107,2.26867,2.27107,9130000.0
2008-08-29 19:29:00,2.26937,2.27067,2.267,2.27042,10500000.0
2008-08-29 19:30:00,2.2708,2.27102,2.26632,2.26834,6750000.0
2008-08-29 19:31:00,2.27031,2.27072,2.26526,2.27,6250000.0
2008-08-29 19:32:00,2.27041,2.27178,2.26768,2.27145,7000000.0
2008-08-29 19:33:00,2.26856,2.27088,2.26622,2.2684,10630000.0
2008-08-29 19:34:00,2.26873,2.27061,2.26436,2.26801,10000000.0
2008-08-29 19:35:00,2.26981,2.27022,2.26871,2.27022,5260000.0
2008-08-29 19:36:00,2.2672,2.26998,2.26658,2.26706,11750000.0
2008-08-29 19:37:00,2.2673,2.26987,2.26352,2.26954,10750000.0
2008-08-29 19:38:00,2.2672,2.26993,2.26705,2.26993,7000000.0
2008-08-29 19:39:00,2.26286,2.26871,2.26286,2.26797,8510000.0
2008-08-29 19:40:00,2.26898,2.26907,2.26691,2.26907,7880000.0
2008-08-29 19:41:00,2.26451,2.26938,2.26451,2.26592,9500000.0
2008-08-29 19:42:00,2.26916,2.27007,2.26576,2.26961,8500000.0
2008-08-29 19:43:00,2.26764,2.2695,2.26541,2.26875,7500000.0
2008-08-29 19:44:00,2.26704,2.27048,2.26666,2.27001,7750000.0
2008-08-29 19:45:00,2.26892,2.26952,2.26506,2.26677,6880000.0
2008-08-29 19:46:00,2.26518,2.26888,2.26414,2.26613,12630000.0
2008-08-29 19:47:00,2.26848,2.26874,2.26548,2.26706,10250000.0
2008-08-29 19:48:00,2.26763,2.26969,2.26494,2.26696,7750000.0
2008-08-29 19:49:00,2.26702,2.27192,2.26618,2.26618,8750000.0
2008-08-29 19:50:00,2.26836,2.2698,2.2663,2.26751,10500000.0
2008-08-29 19:51:00,2.2694,2.27001,2.26789,2.26982,7000000.0
2008-08-29 19:52:00,2.26655,2.26916,2.26655,2.26849,10500000.0
2008-08-29 19:53:00,2.27007,2.27007,2.26613,2.26974,8250000.0
2008-08-29 19:54:00,2.26938,2.27004,2.26535,2.26877,10750000.0
2008-08-29 19:55:00,2.26876,2.27014,2.26615,2.26738,9750000.0
2008-08-29 19:56:00,2.26946,2.27082,2.26684,2.2698,10750000.0
2008-08-29 19:57:00,2.26493,2.26951,2.2635,2.26745,9500000.0
2008-08-29 19:58:00,2.2674,2.26849,2.26256,2.26477,9500000.0
2008-08-29 19:59:00,2.26942,2.27002,2.26383,2.26945,5250000.0
2008-08-29 20:00:00,2.26606,2.26695,2.26446,2.26475,14500000.0
2008-08-29 20:01:00,2.26638,2.26861,2.26459,2.26861,7500000.0
2008-08-29 20:02:00,2.26855,2.26855,2.26273,2.26802,5880000.0
2008-08-29 20:03:00,2.26886,2.26886,2.26576,2.26758,9250000.0
2008-08-29 20:04:00,2.26681,2.26842,2.26681,2.26841,6380000.0
2008-08-29 20:05:00,2.27004,2.27004,2.26007,2.26773,10000000.0
2008-08-29 20:06:00,2.269,2.26921,2.26563,2.26861,6250000.0
2008-08-29 20:07:00,2.26845,2.26847,2.26461,2.26842,8380000.0
2008-08-29 20:08:00,2.26719,2.2682,2.26648,2.26704,6750000.0
2008-08-29 20:09:00,2.26896,2.26913,2.26475,2.26913,11380000.0
2008-08-29 20:10:00,2.26483,2.26899,2.26337,2.26715,8880000.0
2008-08-29 20:11:00,2.26699,2.26932,2.2642,2.26912,10630000.0
2008-08-29 20:12:00,2.26689,2.26882,2.2667,2.2679,7000000.0
2008-08-29 20:13:00,2.26922,2.27008,2.26266,2.26369,10750000.0
2008-08-29 20:14:00,2.26672,2.26849,2.26504,2.26504,7750000.0
2008-08-29 20:15:00,2.26922,2.26937,2.26378,2.26458,7750000.0
2008-08-29 20:16:00,2.26947,2.26947,2.26487,2.26842,7880000.0
2008-08-29 20:17:00,2.26458,2.26942,2.26428,2.26469,9000000.0
2008-08-29 20:18:00,2.26841,2.2687,2.26428,2.26582,10750000.0
2008-08-29 20:19:00,2.26601,2.2687,2.26538,2.26821,8380000.0
2008-08-29 20:20:00,2.26772,2.26913,2.26401,2.26401,5500000.0
2008-08-29 20:21:00,2.26806,2.26852,2.26279,2.26701,11500000.0
2008-08-29 20:22:00,2.26317,2.26816,2.26317,2.26779,7500000.0
2008-08-29 20:23:00,2.26535,2.26813,2.26467,2.26519,9750000.0
2008-08-29 20:24:00,2.26611,2.26736,2.26304,2.26477,10000000.0
2008-08-29 20:25:00,2.26562,2.26702,2.26346,2.26346,8130000.0
2008-08-29 20:26:00,2.26455,2.26712,2.26455,2.26669,6500000.0
2008-08-29 20:27:00,2.26642,2.26771,2.26435,2.26734,6250000.0
2008-08-29 20:28:00,2.26719,2.26903,2.26287,2.26665,13000000.0
2008-08-29 20:29:00,2.26277,2.26769,2.26277,2.26729,8750000.0
2008-08-29 20:30:00,2.26726,2.26775,2.26465,2.26504,12250000.0
2008-08-29 20:31:00,2.26215,2.26744,2.26215,2.26484,11250000.0
2008-08-29 20:32:00,2.26421,2.26728,2.2607,2.2607,11500000.0
2008-08-29 20:33:00,2.26308,2.26731,2.26308,2.26486,10500000.0
2008-08-29 20:34:00,2.26649,2.26726,2.26249,2.26497,12510000.0
2008-08-29 20:35:00,2.26419,2.2668,2.26419,2.26632,6000000.0
2008-08-29 20:36:00,2.26618,2.26689,2.26491,2.26601,11000000.0
2008-08-29 20:37:00,2.26627,2.2668,2.26073,2.2668,8750000.0
2008-08-29 20:38:00,2.26697,2.2675,2.26363,2.26474,10880000.0
2008-08-29 20:39:00,2.26525,2.26646,2.26273,2.26273,5750000.0
2008-08-29 20:40:00,2.26232,2.26712,2.26232,2.26333,7500000.0
2008-08-29 20:41:00,2.26622,2.26686,2.26515,2.26614,16000000.0
2008-08-29 20:42:00,2.26242,2.2668,2.2607,2.2668,9630000.0
2008-08-29 20:43:00,2.26648,2.26786,2.26474,2.26526,8250000.0
2008-08-29 20:44:00,2.26338,2.26716,2.26338,2.26499,6250000.0
2008-08-29 20:45:00,2.26627,2.26712,2.26454,2.26646,5750000.0
2008-08-29 20:46:00,2.26203,2.26736,2.26203,2.26662,12000000.0
2008-08-29 20:47:00,2.26533,2.26739,2.26494,2.26537,6750000.0
2008-08-29 20:48:00,2.26494,2.26616,2.26317,2.26493,5250000.0
2008-08-29 20:49:00,2.26688,2.2675,2.26287,2.2675,13250000.0
2008-08-29 20:50:00,2.26625,2.26755,2.26434,2.26755,10880000.0
2008-08-29 20:51:00,2.26528,2.26767,2.26389,2.26511,8750000.0
2008-08-29 20:52:00,2.26832,2.26892,2.26547,2.26547,12250000.0
2008-08-29 20:53:00,2.26639,2.26691,2.26314,2.26691,5250000.0
2008-08-29 20:54:00,2.26307,2.26673,2.26135,2.26352,12260000.0
2008-08-29 20:55:00,2.26821,2.2684,2.26475,2.26821,9380000.0
2008-08-29 20:56:00,2.26394,2.26717,2.26156,2.26717,6130000.0
2008-08-29 20:57:00,2.2646,2.26734,2.26285,2.26734,7880000.0
2008-08-29 20:58:00,2.26505,2.26769,2.26371,2.26769,7500000.0
2008-08-29 20:59:00,2.26527,2.26723,2.26416,2.26644,5500000.0
2008-08-29 21:00:00,2.26767,2.26767,2.26477,2.26513,7750000.0
2008-08-29 21:01:00,2.2646,2.26708,2.26135,2.26322,5750000.0
2008-08-29 21:02:00,2.26801,2.26862,2.26618,2.26733,12000000.0
2008-08-29 21:03:00,2.26461,2.26794,2.26288,2.26794,5500000.0
2008-08-29 21:04:00,2.26443,2.266,2.26014,2.266,15380000.0
2008-08-29 21:05:00,2.26418,2.26694,2.26071,2.26406,14500000.0
2008-08-29 21:06:00,2.26712,2.26712,2.26286,2.26678,9630000.0
2008-08-29 21:07:00,2.26692,2.26739,2.26548,2.26598,6750000.0
2008-08-29 21:08:00,2.26667,2.26695,2.26524,2.26525,6630000.0
2008-08-29 21:09:00,2.26037,2.26589,2.26037,2.26519,6630000.0
2008-08-29 21:10:00,2.26532,2.26647,2.26145,2.26472,14000000.0
2008-08-29 21:11:00,2.26328,2.26724,2.26277,2.2672,9000000.0
2008-08-29 21:12:00,2.26525,2.26711,2.26008,2.26711,9750000.0
2008-08-29 21:13:00,2.26697,2.26697,2.26093,2.26509,12750000.0
2008-08-29 21:14:00,2.26351,2.26743,2.2628,2.26743,8630000.0
2008-08-29 21:15:00,2.26526,2.26671,2.26003,2.26003,8250000.0
2008-08-29 21:16:00,2.26652,2.26733,2.26372,2.26458,10500000.0
2008-08-29 21:17:00,2.26505,2.26589,2.26194,2.26446,8250000.0
2008-08-29 21:18:00,2.26654,2.26654,2.26126,2.26529,8130000.0
2008-08-29 21:19:00,2.26833,2.26833,2.26378,2.26433,7000000.0
2008-08-29 21:20:00,2.26708,2.26708,2.2641,2.26583,9630000.0
2008-08-29 21:21:00,2.26238,2.26559,2.26031,2.265,11130000.0
2008-08-29 21:22:00,2.26449,2.26618,2.26141,2.26466,6760000.0
2008-08-29 21:23:00,2.26657,2.2667,2.26189,2.26377,11250000.0
2008-08-29 21:24:00,2.26495,2.26532,2.2604,2.26375,7880000.0
2008-08-29 21:25:00,2.26158,2.26642,2.26158,2.26642,8750000.0
2008-08-29 21:26:00,2.26585,2.26585,2.26261,2.26361,9500000.0
2008-08-29 21:27:00,2.26594,2.266,2.26147,2.26545,8250000.0
2008-08-29 21:28:00,2.26514,2.26692,2.26188,2.26532,11630000.0
2008-08-29 21:29:00,2.2616,2.26702,2.2616,2.26658,12750000.0
2008-08-29 21:30:00,2.26615,2.267,2.26198,2.267,9000000.0
2008-08-29 21:31:00,2.26592,2.26667,2.26127,2.26667,5510000.0
2008-08-29 21:32:00,2.26551,2.26665,2.2626,2.26508,8750000.0
2008-08-29 21:33:00,2.2642,2.26622,2.26065,2.26528,8500000.0
2008-08-29 21:34:00,2.26437,2.26714,2.26262,2.26714,8010000.0
2008-08-29 21:35:00,2.26445,2.26717,2.26126,2.26126,13130000.0
2008-08-29 21:36:00,2.26677,2.26677,2.26233,2.26233,5500000.0
2008-08-29 21:37:00,2.26669,2.26669,2.2619,2.26547,10760000.0
2008-08-29 21:38:00,2.26342,2.26691,2.26342,2.26691,10500000.0
2008-08-29 21:39:00,2.26658,2.26658,2.26199,2.26653,13260000.0
2008-08-29 21:40:00,2.2653,2.26734,2.26529,2.26562,8880000.0
2008-08-29 21:41:00,2.26716,2.26716,2.26366,2.26503,5500000.0
2008-08-29 21:42:00,2.2665,2.2665,2.26273,2.26647,6250000.0
2008-08-29 21:43:00,2.26711,2.26806,2.26362,2.26543,13750000.0
2008-08-29 21:44:00,2.26276,2.26695,2.26276,2.26695,6000000.0
2008-08-29 21:45:00,2.26715,2.26715,2.26277,2.26448,8750000.0
2008-08-29 21:46:00,2.26526,2.26746,2.26469,2.26528,8880000.0
2008-08-29 21:47:00,2.26508,2.26655,2.2634,2.26572,11000000.0
2008-08-29 21:48:00,2.26555,2.26737,2.26546,2.26662,8760000.0
2008-08-29 21:49:00,2.26748,2.26748,2.26266,2.26517,6000000.0
2008-08-29 21:50:00,2.26715,2.26729,2.26114,2.26707,8630000.0
2008-08-29 21:51:00,2.26492,2.26664,2.26362,2.26519,10750000.0
2008-08-29 21:52:00,2.26682,2.26866,2.26467,2.26578,6000000.0
2008-08-29 21:53:00,2.26568,2.26766,2.26356,2.26413,11880000.0
2008-08-29 21:55:00,2.26375,2.26674,2.26373,2.26531,6750000.0
2008-08-29 21:56:00,2.26761,2.26761,2.26273,2.26273,8250000.0
2008-08-29 21:57:00,2.2671,2.2671,2.26163,2.26387,10000000.0
2008-08-29 21:58:00,2.26656,2.26694,2.26355,2.26501,11130000.0
2008-08-29 21:59:00,2.26732,2.26732,2.2604,2.2604,7250000.0
2008-08-29 22:00:00,2.26494,2.26651,2.26261,2.26261,6250000.0
2008-08-29 22:01:00,2.26606,2.26705,2.26408,2.2658,8250000.0
2008-08-29 22:02:00,2.26381,2.26777,2.2627,2.26563,8250000.0
2008-08-29 22:03:00,2.26769,2.26794,2.26455,2.26794,9250000.0
2008-08-29 22:04:00,2.26494,2.26782,2.26314,2.26718,10750000.0
2008-08-29 22:05:00,2.26539,2.26663,2.26469,2.26543,7130000.0
2008-08-29 22:06:00,2.26811,2.26837,2.26488,2.26812,13500000.0
2008-08-29 22:07:00,2.26602,2.26725,2.26331,2.26725,7000000.0
2008-08-29 22:08:00,2.26806,2.2684,2.26405,2.26501,10380000.0
2008-08-29 22:09:00,2.26349,2.26782,2.26166,2.26477,5880000.0
2008-08-29 22:10:00,2.26706,2.26706,2.26373,2.26471,6380000.0
2008-08-29 22:11:00,2.26553,2.26657,2.26363,2.2655,7750000.0
2008-08-29 22:12:00,2.26596,2.26794,2.26556,2.26556,8250000.0
2008-08-29 22:13:00,2.26521,2.26662,2.2633,2.26422,9000000.0
2008-08-29 22:14:00,2.26501,2.26669,2.26424,2.265,11250000.0
2008-08-29 22:15:00,2.26458,2.26621,2.26142,2.26142,10000000.0
2008-08-29 22:16:00,2.2644,2.26602,2.263,2.26533,6000000.0
2008-08-29 22:17:00,2.26512,2.26843,2.26281,2.268,8250000.0
2008-08-29 22:18:00,2.264,2.26518,2.26272,2.26458,6250000.0
2008-08-29 22:19:00,2.26516,2.26607,2.26487,2.26487,7500000.0
2008-08-29 22:20:00,2.26471,2.26527,2.25941,2.26527,9500000.0
2008-08-29 22:21:00,2.26572,2.26794,2.26488,2.26488,16500000.0
2008-08-29 22:22:00,2.26367,2.26705,2.26319,2.26705,5250000.0
2008-08-29 22:23:00,2.26471,2.26591,2.26428,2.26591,6750000.0
2008-08-29 22:24:00,2.26756,2.26834,2.26253,2.2662,5250000.0
2008-08-29 22:25:00,2.26527,2.26671,2.26223,2.26507,6500000.0
2008-08-29 22:26:00,2.26546,2.26586,2.26477,2.26535,8630000.0
2008-08-29 22:27:00,2.26692,2.26949,2.26454,2.26623,7500000.0
2008-08-29 22:28:00,2.26562,2.26752,2.26406,2.26511,9630000.0
2008-08-29 22:29:00,2.26627,2.26736,2.26306,2.26402,4880000.0
2008-08-29 22:30:00,2.26547,2.2661,2.26162,2.26275,14500000.0
2008-08-29 22:31:00,2.26516,2.26676,2.26464,2.26531,5500000.0
2008-08-29 22:33:00,2.26344,2.26616,2.2613,2.26616,13750000.0
2008-08-29 22:34:00,2.26524,2.26664,2.26279,2.26279,8750000.0
2008-08-29 22:35:00,2.26486,2.26648,2.26246,2.26372,6750000.0
2008-08-29 22:36:00,2.26507,2.26671,2.26208,2.26671,5250000.0
2008-08-29 22:37:00,2.26109,2.26604,2.26109,2.26413,7500000.0
2008-08-29 22:39:00,2.26273,2.26593,2.26212,2.26587,15250000.0
2008-08-29 22:40:00,2.26541,2.26552,2.26392,2.26392,6250000.0
2008-08-29 22:41:00,2.26348,2.26618,2.26139,2.26618,12250000.0
2008-08-29 22:42:00,2.26403,2.26506,2.26376,2.26376,8750000.0
2008-08-29 22:43:00,2.2658,2.2658,2.26143,2.26321,12750000.0
2008-08-29 22:44:00,2.26527,2.26527,2.26032,2.26286,6500000.0
2008-08-29 22:45:00,2.2639,2.26508,2.25908,2.25908,7500000.0
2008-08-29 22:46:00,2.26126,2.2649,2.26126,2.26368,7000000.0
2008-08-29 22:47:00,2.26545,2.26545,2.26166,2.2632,14250000.0
2008-08-29 22:48:00,2.26407,2.26696,2.26407,2.26681,7750000.0
2008-08-29 22:49:00,2.26348,2.26642,2.26348,2.26631,5500000.0
2008-08-29 22:50:00,2.26365,2.26616,2.26106,2.26585,11500000.0
2008-08-29 22:51:00,2.26654,2.26654,2.26079,2.26114,5250000.0
2008-08-29 22:52:00,2.26722,2.26722,2.26476,2.26664,9500000.0
2008-08-29 22:53:00,2.26471,2.26598,2.26099,2.26285,10500000.0
2008-08-29 22:54:00,2.26459,2.2689,2.26356,2.26747,13000000.0
2008-08-29 22:55:00,2.26722,2.26722,2.26283,2.26507,16250000.0
2008-08-29 22:56:00,2.2652,2.26622,2.2646,2.26462,5250000.0
2008-08-29 22:57:00,2.26518,2.26703,2.26385,2.26703,8000000.0
2008-08-29 22:58:00,2.26697,2.268,2.26683,2.26766,6880000.0
2008-08-29 22:59:00,2.26298,2.26642,2.26142,2.26642,9750000.0
2008-08-31 23:00:00,2.25971,2.2617,2.25971,2.25983,9500000.0
2008-08-31 23:01:00,2.25587,2.26011,2.25572,2.25977,8250000.0
2008-08-31 23:02:00,2.2599,2.26158,2.2562,2.2588,8750000.0
2008-08-31 23:03:00,2.25989,2.26147,2.25698,2.2587,6750000.0
2008-08-31 23:04:00,2.25536,2.25834,2.25495,2.25834,6250000.0
2008-08-31 23:05:00,2.25933,2.26288,2.25933,2.25941,9500000.0
2008-08-31 23:06:00,2.25877,2.26225,2.25859,2.26225,7000000.0
2008-08-31 23:07:00,2.25783,2.25795,2.25454,2.25765,5250000.0
2008-08-31 23:08:00,2.25418,2.25787,2.25418,2.25712,6250000.0
2008-08-31 23:09:00,2.25726,2.25752,2.25337,2.25651,9000000.0
2008-08-31 23:10:00,2.25557,2.25831,2.25551,2.25559,9000000.0
2008-08-31 23:11:00,2.25734,2.25893,2.25282,2.25784,7880000.0
2008-08-31 23:12:00,2.25403,2.25654,2.2529,2.25335,10000000.0
2008-08-31 23:13:00,2.25553,2.25715,2.25454,2.25715,9010000.0
2008-08-31 23:14:00,2.25529,2.25714,2.25305,2.25661,7000000.0
2008-08-31 23:15:00,2.25761,2.25761,2.2563,2.25662,8880000.0
2008-08-31 23:16:00,2.25667,2.25694,2.25428,2.25678,8250000.0
2008-08-31 23:17:00,2.25366,2.25727,2.25309,2.25613,11500000.0
2008-08-31 23:18:00,2.25651,2.25718,2.25325,2.25687,12500000.0
2008-08-31 23:19:00,2.2569,2.2569,2.25314,2.25647,8750000.0
2008-08-31 23:20:00,2.25409,2.25898,2.25409,2.25725,7000000.0
2008-08-31 23:21:00,2.25555,2.25674,2.25484,2.2564,5630000.0
2008-08-31 23:22:00,2.25631,2.2571,2.25469,2.25671,7250000.0
2008-08-31 23:23:00,2.25338,2.25849,2.25338,2.25678,9250000.0
2008-08-31 23:24:00,2.25641,2.25668,2.25202,2.25597,9250000.0
2008-08-31 23:25:00,2.25104,2.2555,2.24932,2.24932,13250000.0
2008-08-31 23:26:00,2.25483,2.25504,2.24946,2.25494,5500000.0
2008-08-31 23:27:00,2.2539,2.25559,2.2536,2.25518,7750000.0
2008-08-31 23:28:00,2.25154,2.25766,2.25154,2.25505,10250000.0
2008-08-31 23:29:00,2.25552,2.25552,2.24986,2.25293,7250000.0
2008-08-31 23:30:00,2.25572,2.25762,2.25572,2.25716,6750000.0
2008-08-31 23:31:00,2.25327,2.25712,2.25141,2.25712,13250000.0
2008-08-31 23:32:00,2.25809,2.25834,2.25637,2.25711,11750000.0
2008-08-31 23:33:00,2.25488,2.25824,2.25488,2.25706,9500000.0
2008-08-31 23:34:00,2.25699,2.25845,2.25408,2.25845,6000000.0
2008-08-31 23:35:00,2.25623,2.25899,2.25577,2.25839,7500000.0
2008-08-31 23:36:00,2.25921,2.25931,2.25519,2.25856,13000000.0
2008-08-31 23:37:00,2.25603,2.25823,2.25551,2.25823,10500000.0
2008-08-31 23:38:00,2.25698,2.26047,2.2569,2.25774,7750000.0
2008-08-31 23:39:00,2.25904,2.25904,2.25413,2.25891,6500000.0
2008-08-31 23:40:00,2.25853,2.25853,2.2545,2.25842,11250000.0
2008-08-31 23:41:00,2.25875,2.25943,2.25563,2.25797,13750000.0
2008-08-31 23:42:00,2.257,2.25812,2.25667,2.25795,6250000.0
2008-08-31 23:43:00,2.25623,2.25948,2.25623,2.25867,10250000.0
2008-08-31 23:44:00,2.25637,2.26014,2.25637,2.25959,6750000.0
2008-08-31 23:45:00,2.25898,2.25898,2.25627,2.25732,6000000.0
2008-08-31 23:46:00,2.25542,2.25937,2.25342,2.25868,16750000.0
2008-08-31 23:47:00,2.25757,2.25939,2.25716,2.25775,6500000.0
2008-08-31 23:48:00,2.25942,2.25942,2.25621,2.25621,8500000.0
2008-08-31 23:49:00,2.25694,2.26081,2.25634,2.25634,7000000.0
2008-08-31 23:50:00,2.25908,2.26086,2.25847,2.26039,6500000.0
2008-08-31 23:51:00,2.25911,2.26007,2.25424,2.25941,11500000.0
2008-08-31 23:52:00,2.25776,2.26079,2.25776,2.2599,6000000.0
2008-08-31 23:53:00,2.25738,2.25977,2.2568,2.25977,7380000.0
2008-08-31 23:54:00,2.26102,2.26102,2.25845,2.25979,8750000.0
2008-08-31 23:55:00,2.25931,2.26096,2.25931,2.26038,7500000.0
2008-08-31 23:56:00,2.25758,2.25942,2.25593,2.25753,7750000.0
2008-08-31 23:57:00,2.26057,2.26151,2.25747,2.25747,6250000.0
2008-08-31 23:58:00,2.26131,2.26131,2.25737,2.25961,7750000.0
2008-08-31 23:59:00,2.25842,2.2607,2.25792,2.26016,6750000.0
2008-09-01 00:00:00,2.25846,2.26084,2.25846,2.25975,11880000.0
2008-09-01 00:01:00,2.25839,2.26106,2.25612,2.25814,6500000.0
2008-09-01 00:02:00,2.25897,2.25953,2.25595,2.25777,6500000.0
2008-09-01 00:03:00,2.2587,2.25943,2.25518,2.25732,8500000.0
2008-09-01 00:04:00,2.25893,2.25893,2.25395,2.25801,12750000.0
2008-09-01 00:05:00,2.2589,2.2589,2.25347,2.25833,6750000.0
2008-09-01 00:06:00,2.25843,2.25979,2.25516,2.25857,7880000.0
2008-09-01 00:07:00,2.25342,2.25804,2.25342,2.25804,8250000.0
2008-09-01 00:08:00,2.2597,2.2597,2.25524,2.25668,9750000.0
2008-09-01 00:09:00,2.25521,2.2586,2.25475,2.25475,6250000.0
2008-09-01 00:10:00,2.25698,2.25787,2.25669,2.25706,6750000.0
2008-09-01 00:11:00,2.25819,2.25831,2.25498,2.25737,8250000.0
2008-09-01 00:12:00,2.25622,2.25784,2.25418,2.25784,10130000.0
2008-09-01 00:13:00,2.25727,2.25862,2.25557,2.25771,7510000.0
2008-09-01 00:14:00,2.25724,2.25805,2.25512,2.25611,6500000.0
2008-09-01 00:15:00,2.25657,2.25773,2.25455,2.25773,7000000.0
2008-09-01 00:16:00,2.25582,2.25777,2.25582,2.25724,6000000.0
2008-09-01 00:17:00,2.25738,2.2575,2.25505,2.25596,6000000.0
2008-09-01 00:18:00,2.25475,2.25707,2.25475,2.25707,8250000.0
2008-09-01 00:19:00,2.25857,2.25857,2.25465,2.25502,10500000.0
2008-09-01 00:20:00,2.25667,2.25939,2.25531,2.25873,10130000.0
2008-09-01 00:21:00,2.25507,2.25958,2.25507,2.25737,4880000.0
2008-09-01 00:22:00,2.25959,2.25973,2.25803,2.25915,8380000.0
2008-09-01 00:23:00,2.25946,2.25946,2.25363,2.2577,8500000.0
2008-09-01 00:24:00,2.25906,2.25985,2.25752,2.25835,6250000.0
2008-09-01 00:25:00,2.25773,2.2588,2.25241,2.25523,8000000.0
2008-09-01 00:26:00,2.25894,2.25975,2.25607,2.25607,9000000.0
2008-09-01 00:27:00,2.25725,2.25878,2.25553,2.25826,12000000.0
2008-09-01 00:28:00,2.25729,2.25895,2.25352,2.25895,8000000.0
2008-09-01 00:29:00,2.25887,2.25909,2.25467,2.25763,8000000.0
2008-09-01 00:30:00,2.25763,2.2595,2.25757,2.25831,9750000.0
2008-09-01 00:31:00,2.25826,2.25874,2.25461,2.25693,5500000.0
2008-09-01 00:32:00,2.25554,2.25862,2.25389,2.25862,9000000.0
2008-09-01 00:33:00,2.25816,2.25927,2.25765,2.25765,9250000.0
2008-09-01 00:34:00,2.25799,2.25963,2.25529,2.25738,6250000.0
2008-09-01 00:35:00,2.25704,2.25991,2.25453,2.25647,13500000.0
2008-09-01 00:36:00,2.25716,2.2602,2.25627,2.25743,9000000.0
2008-09-01 00:37:00,2.25322,2.25889,2.25322,2.25794,8000000.0
2008-09-01 00:38:00,2.25607,2.25962,2.25594,2.25957,7380000.0
2008-09-01 00:39:00,2.25858,2.25858,2.25586,2.25747,5500000.0
2008-09-01 00:40:00,2.25699,2.25934,2.25613,2.25934,8250000.0
2008-09-01 00:41:00,2.25813,2.25813,2.25669,2.25669,5500000.0
2008-09-01 00:42:00,2.25612,2.25933,2.25378,2.25841,6500000.0
2008-09-01 00:43:00,2.25652,2.25897,2.25453,2.25846,7380000.0
2008-09-01 00:44:00,2.25674,2.25886,2.25522,2.25698,8500000.0
2008-09-01 00:45:00,2.25726,2.25944,2.25662,2.25944,9250000.0
2008-09-01 00:46:00,2.25768,2.25902,2.25629,2.25855,8500000.0
2008-09-01 00:47:00,2.25885,2.25937,2.25576,2.25604,7500000.0
2008-09-01 00:48:00,2.25512,2.25882,2.25447,2.25874,11500000.0
2008-09-01 00:49:00,2.2569,2.25912,2.25606,2.25606,7250000.0
2008-09-01 00:50:00,2.25885,2.25922,2.25826,2.25861,6000000.0
2008-09-01 00:51:00,2.258,2.25909,2.25786,2.25827,9250000.0
2008-09-01 00:52:00,2.25695,2.25912,2.25625,2.25789,9380000.0
2008-09-01 00:53:00,2.25622,2.25978,2.25466,2.25639,10750000.0
2008-09-01 00:54:00,2.25769,2.25934,2.25581,2.25867,11000000.0
2008-09-01 00:55:00,2.25616,2.25938,2.25616,2.25819,8140000.0
2008-09-01 00:56:00,2.26003,2.26031,2.25707,2.25849,8000000.0
2008-09-01 00:57:00,2.25934,2.25987,2.25752,2.25987,6500000.0
2008-09-01 00:58:00,2.25848,2.261,2.25612,2.25915,13250000.0
2008-09-01 00:59:00,2.25859,2.26084,2.2553,2.26084,7250000.0
2008-09-01 01:00:00,2.26133,2.26133,2.25668,2.26062,8500000.0
2008-09-01 01:01:00,2.25889,2.26145,2.25707,2.26136,11500000.0
2008-09-01 01:02:00,2.25923,2.26184,2.25916,2.25984,11260000.0
2008-09-01 01:03:00,2.25944,2.26112,2.25822,2.25975,8500000.0
2008-09-01 01:04:00,2.25971,2.26143,2.2597,2.2597,5500000.0
2008-09-01 01:05:00,2.25839,2.26133,2.25731,2.25925,5750000.0
2008-09-01 01:06:00,2.2617,2.2617,2.25947,2.26138,9750000.0
2008-09-01 01:07:00,2.25996,2.26103,2.25746,2.25746,8250000.0
2008-09-01 01:08:00,2.25999,2.26159,2.25818,2.26063,6000000.0
2008-09-01 01:09:00,2.26048,2.26181,2.25648,2.26039,8000000.0
2008-09-01 01:10:00,2.26181,2.26181,2.26054,2.26128,6750000.0
2008-09-01 01:11:00,2.25968,2.26045,2.25537,2.25984,15000000.0
2008-09-01 01:12:00,2.26016,2.26224,2.26016,2.2618,7000000.0
2008-09-01 01:13:00,2.26166,2.26224,2.25577,2.25577,8000000.0
2008-09-01 01:14:00,2.26128,2.26128,2.25517,2.25966,6500000.0
2008-09-01 01:15:00,2.25993,2.26158,2.25971,2.26054,13130000.0
2008-09-01 01:16:00,2.25952,2.26262,2.25938,2.25991,8250000.0
2008-09-01 01:17:00,2.25978,2.26007,2.25642,2.25773,9630000.0
2008-09-01 01:18:00,2.26121,2.26173,2.25557,2.25606,7750000.0
2008-09-01 01:19:00,2.25811,2.26174,2.25811,2.26168,10130000.0
2008-09-01 01:20:00,2.25916,2.26063,2.25796,2.25966,7500000.0
2008-09-01 01:21:00,2.25982,2.26116,2.25696,2.25764,12880000.0
2008-09-01 01:22:00,2.25879,2.2607,2.25733,2.26016,6000000.0
2008-09-01 01:23:00,2.25818,2.2616,2.25603,2.26079,8500000.0
2008-09-01 01:24:00,2.25723,2.26101,2.25677,2.25677,5500000.0
2008-09-01 01:25:00,2.25867,2.26171,2.25626,2.25921,10750000.0
2008-09-01 01:26:00,2.25421,2.26038,2.25421,2.25684,12250000.0
2008-09-01 01:27:00,2.25679,2.26002,2.25679,2.25996,11000000.0
2008-09-01 01:28:00,2.25912,2.26064,2.25599,2.25813,12500000.0
2008-09-01 01:29:00,2.25828,2.26018,2.25789,2.25924,6250000.0
2008-09-01 01:30:00,2.25844,2.25971,2.25492,2.25492,8500000.0
2008-09-01 01:31:00,2.25927,2.26145,2.25778,2.26132,9250000.0
2008-09-01 01:32:00,2.26025,2.2607,2.25645,2.2607,12500000.0
2008-09-01 01:33:00,2.26067,2.261,2.25653,2.25962,8500000.0
2008-09-01 01:34:00,2.25486,2.25991,2.25486,2.25869,7130000.0
2008-09-01 01:35:00,2.25929,2.26021,2.25681,2.259,9260000.0
2008-09-01 01:36:00,2.26055,2.26055,2.25761,2.2605,7500000.0
2008-09-01 01:37:00,2.2592,2.26086,2.25844,2.26072,5250000.0
2008-09-01 01:38:00,2.26042,2.26098,2.25956,2.26016,9000000.0
2008-09-01 01:39:00,2.25962,2.261,2.25621,2.25994,7500000.0
2008-09-01 01:40:00,2.26111,2.26111,2.25737,2.25737,8130000.0
2008-09-01 01:41:00,2.25916,2.26053,2.25604,2.26053,9630000.0
2008-09-01 01:42:00,2.25919,2.26014,2.25606,2.25606,9250000.0
2008-09-01 01:43:00,2.25998,2.25998,2.25426,2.25944,8880000.0
2008-09-01 01:44:00,2.25949,2.26337,2.2559,2.25983,18380000.0
2008-09-01 01:45:00,2.25877,2.2614,2.25467,2.2614,15630000.0
2008-09-01 01:46:00,2.25819,2.2616,2.25569,2.25667,9750000.0
2008-09-01 01:47:00,2.2603,2.26151,2.25987,2.26006,12250000.0
2008-09-01 01:48:00,2.25808,2.26152,2.25808,2.26006,6750000.0
2008-09-01 01:49:00,2.26146,2.26146,2.25962,2.2609,10500000.0
2008-09-01 01:50:00,2.25845,2.26161,2.2584,2.26001,10500000.0
2008-09-01 01:51:00,2.25911,2.26037,2.25896,2.25917,5250000.0
2008-09-01 01:52:00,2.25969,2.26145,2.2567,2.25953,13750000.0
2008-09-01 01:53:00,2.25706,2.26128,2.25706,2.25777,7250000.0
2008-09-01 01:54:00,2.26123,2.26123,2.25755,2.26075,6000000.0
2008-09-01 01:55:00,2.25668,2.26109,2.25565,2.25969,14000000.0
2008-09-01 01:56:00,2.25674,2.26078,2.25582,2.26004,6250000.0
2008-09-01 01:57:00,2.26085,2.26085,2.25558,2.25893,12250000.0
2008-09-01 01:58:00,2.25926,2.26082,2.25606,2.25862,7750000.0
2008-09-01 02:01:00,2.26032,2.26089,2.25765,2.25912,7880000.0
2008-09-01 02:02:00,2.25917,2.26078,2.25594,2.2606,13630000.0
2008-09-01 02:03:00,2.26111,2.26111,2.25688,2.25884,6250000.0
2008-09-01 02:04:00,2.26137,2.26137,2.25743,2.25834,15750000.0
2008-09-01 02:05:00,2.26011,2.26086,2.25752,2.26086,6250000.0
2008-09-01 02:06:00,2.25865,2.26204,2.2586,2.2586,7630000.0
2008-09-01 02:07:00,2.26078,2.2613,2.25623,2.2613,9630000.0
2008-09-01 02:08:00,2.25872,2.25902,2.25818,2.259,5630000.0
2008-09-01 02:09:00,2.26062,2.26062,2.2569,2.25863,13500000.0
2008-09-01 02:10:00,2.25929,2.2608,2.25929,2.26077,12500000.0
2008-09-01 02:11:00,2.26015,2.26118,2.258,2.258,7000000.0
2008-09-01 02:12:00,2.25996,2.26163,2.25981,2.26036,8130000.0
2008-09-01 02:13:00,2.25883,2.26229,2.25837,2.26075,12750000.0
2008-09-01 02:14:00,2.26131,2.26131,2.25532,2.26082,10380000.0
2008-09-01 02:15:00,2.25972,2.26347,2.25614,2.2613,13630000.0
2008-09-01 02:16:00,2.26144,2.26158,2.25621,2.26158,12250000.0
2008-09-01 02:17:00,2.25749,2.26204,2.25749,2.26048,11510000.0
2008-09-01 02:18:00,2.26116,2.26337,2.2595,2.26283,10250000.0
2008-09-01 02:19:00,2.25953,2.262,2.25953,2.262,9750000.0
2008-09-01 02:20:00,2.26049,2.26211,2.25727,2.26211,5500000.0
2008-09-01 02:21:00,2.26158,2.26296,2.26057,2.26296,7380000.0
2008-09-01 02:22:00,2.26164,2.26216,2.26003,2.26041,7000000.0
2008-09-01 02:23:00,2.26211,2.26322,2.25966,2.26322,9000000.0
2008-09-01 02:24:00,2.26262,2.26335,2.25781,2.26279,8500000.0
2008-09-01 02:25:00,2.26179,2.26293,2.25806,2.25806,9000000.0
2008-09-01 02:26:00,2.26325,2.26325,2.25862,2.26194,5750000.0
2008-09-01 02:27:00,2.26361,2.26414,2.25989,2.26402,12880000.0
2008-09-01 02:28:00,2.26422,2.26451,2.26075,2.26369,11000000.0
2008-09-01 02:29:00,2.26028,2.26473,2.26028,2.26473,10630000.0
2008-09-01 02:30:00,2.26409,2.26479,2.26186,2.2646,6880000.0
2008-09-01 02:31:00,2.26407,2.26508,2.2605,2.26317,11000000.0
2008-09-01 02:32:00,2.2652,2.26523,2.26251,2.26336,10010000.0
2008-09-01 02:33:00,2.26182,2.26581,2.25773,2.25773,15250000.0
2008-09-01 02:34:00,2.2636,2.26488,2.25941,2.26239,12000000.0
2008-09-01 02:35:00,2.25977,2.2653,2.25977,2.26213,6130000.0
2008-09-01 02:36:00,2.26469,2.26503,2.25852,2.26007,11000000.0
2008-09-01 02:37:00,2.26512,2.26512,2.26079,2.26509,9500000.0
2008-09-01 02:38:00,2.2626,2.26565,2.26053,2.26366,8630000.0
2008-09-01 02:39:00,2.26507,2.2653,2.26298,2.26413,8500000.0
2008-09-01 02:40:00,2.26607,2.26607,2.26216,2.26216,9880000.0
2008-09-01 02:41:00,2.26267,2.26759,2.26155,2.26645,7630000.0
2008-09-01 02:42:00,2.26514,2.26723,2.26231,2.26551,9500000.0
2008-09-01 02:43:00,2.26603,2.2686,2.26539,2.2666,8880000.0
2008-09-01 02:44:00,2.26773,2.26773,2.26501,2.26696,9500000.0
2008-09-01 02:45:00,2.26714,2.26742,2.26191,2.26734,10750000.0
2008-09-01 02:46:00,2.26111,2.26776,2.26111,2.26767,5500000.0
2008-09-01 02:47:00,2.26778,2.26785,2.26563,2.26563,6750000.0
2008-09-01 02:48:00,2.26627,2.26791,2.2623,2.26649,15750000.0
2008-09-01 02:49:00,2.26845,2.26845,2.26607,2.26607,6000000.0
2008-09-01 02:50:00,2.266,2.26769,2.26211,2.26623,5500000.0
2008-09-01 02:51:00,2.26729,2.26729,2.26439,2.26577,6750000.0
2008-09-01 02:52:00,2.26596,2.26826,2.26503,2.2669,8000000.0
2008-09-01 02:53:00,2.26831,2.26866,2.26617,2.26771,5250000.0
2008-09-01 02:54:00,2.26689,2.26792,2.26412,2.26491,6000000.0
2008-09-01 02:55:00,2.26813,2.26907,2.26694,2.26701,8250000.0
2008-09-01 02:56:00,2.26777,2.26882,2.26549,2.26549,14250000.0
2008-09-01 02:57:00,2.26703,2.26936,2.26619,2.26776,13630000.0
2008-09-01 02:58:00,2.26895,2.26907,2.26604,2.26782,9750000.0
2008-09-01 02:59:00,2.26985,2.27025,2.26407,2.27025,8500000.0
2008-09-01 03:00:00,2.26943,2.27218,2.26668,2.27218,7250000.0
2008-09-01 03:01:00,2.27096,2.27261,2.26755,2.27142,11880000.0
2008-09-01 03:02:00,2.27124,2.2717,2.26716,2.2717,6250000.0
2008-09-01 03:03:00,2.27022,2.27455,2.27022,2.27455,7750000.0
2008-09-01 03:04:00,2.27341,2.27459,2.27249,2.27321,7000000.0
2008-09-01 03:05:00,2.27382,2.27402,2.27117,2.27259,12880000.0
2008-09-01 03:06:00,2.27112,2.27426,2.26857,2.27154,11250000.0
2008-09-01 03:07:00,2.27018,2.27329,2.27018,2.27218,6250000.0
2008-09-01 03:08:00,2.27288,2.27309,2.27185,2.27229,8500000.0
2008-09-01 03:09:00,2.27141,2.27264,2.27099,2.27264,7500000.0
2008-09-01 03:10:00,2.26897,2.2725,2.26897,2.27154,7500000.0
2008-09-01 03:11:00,2.27168,2.27228,2.26739,2.26951,10630000.0
2008-09-01 03:12:00,2.26924,2.27334,2.26814,2.27327,10000000.0
2008-09-01 03:13:00,2.27343,2.27398,2.26931,2.27213,9380000.0
2008-09-01 03:14:00,2.27358,2.27358,2.27021,2.27301,11500000.0
2008-09-01 03:15:00,2.27207,2.27557,2.27073,2.27266,8880000.0
2008-09-01 03:16:00,2.27334,2.27366,2.26959,2.27112,8250000.0
2008-09-01 03:17:00,2.27149,2.27279,2.26893,2.27192,6380000.0
2008-09-01 03:18:00,2.27175,2.2734,2.26962,2.27082,7500000.0
2008-09-01 03:19:00,2.27439,2.27439,2.27098,2.27147,7750000.0
2008-09-01 03:20:00,2.27121,2.27403,2.2696,2.27403,8130000.0
2008-09-01 03:21:00,2.27355,2.27425,2.27158,2.27275,7130000.0
2008-09-01 03:22:00,2.27387,2.2745,2.26915,2.26915,12250000.0
2008-09-01 03:23:00,2.27018,2.2737,2.26966,2.2717,8250000.0
2008-09-01 03:24:00,2.27161,2.27377,2.26829,2.27092,12880000.0
2008-09-01 03:25:00,2.27406,2.27423,2.26952,2.27393,8000000.0
2008-09-01 03:26:00,2.27286,2.27431,2.2725,2.27341,6750000.0
2008-09-01 03:27:00,2.27159,2.27322,2.26842,2.27148,8500000.0
2008-09-01 03:28:00,2.26912,2.2722,2.26844,2.2709,5500000.0
2008-09-01 03:29:00,2.27071,2.27296,2.27071,2.27088,8250000.0
2008-09-01 03:30:00,2.27211,2.27211,2.26796,2.27197,7500000.0
2008-09-01 03:31:00,2.27268,2.27293,2.26872,2.27245,10380000.0
2008-09-01 03:32:00,2.27055,2.27275,2.26999,2.2714,10630000.0
2008-09-01 03:33:00,2.26633,2.27317,2.26633,2.27228,9130000.0
2008-09-01 03:34:00,2.26872,2.27335,2.2663,2.27235,10500000.0
2008-09-01 03:35:00,2.27085,2.27262,2.2707,2.27145,6500000.0
2008-09-01 03:36:00,2.27188,2.27208,2.26678,2.27208,9000000.0
2008-09-01 03:37:00,2.27175,2.27175,2.26915,2.27105,8760000.0
2008-09-01 03:38:00,2.27099,2.27203,2.26885,2.26885,5250000.0
2008-09-01 03:39:00,2.27175,2.27253,2.2684,2.27079,10250000.0
2008-09-01 03:40:00,2.26617,2.27148,2.26617,2.26991,10250000.0
2008-09-01 03:41:00,2.27044,2.27104,2.26814,2.26814,7750000.0
2008-09-01 03:42:00,2.27013,2.27167,2.26884,2.27167,7500000.0
2008-09-01 03:43:00,2.27158,2.27201,2.27002,2.27002,10010000.0
2008-09-01 03:44:00,2.2703,2.271,2.26658,2.26901,5750000.0
2008-09-01 03:45:00,2.27127,2.27152,2.26873,2.2695,7750000.0
2008-09-01 03:46:00,2.27018,2.27041,2.26816,2.26882,6750000.0
2008-09-01 03:47:00,2.27105,2.27105,2.26614,2.27085,8630000.0
2008-09-01 03:48:00,2.26886,2.27089,2.26637,2.27011,8000000.0
2008-09-01 03:49:00,2.27074,2.27141,2.26994,2.27056,8250000.0
2008-09-01 03:50:00,2.26764,2.27135,2.26764,2.26881,5750000.0
2008-09-01 03:51:00,2.27122,2.2724,2.26715,2.2724,10510000.0
2008-09-01 03:52:00,2.27077,2.27173,2.26745,2.26843,8000000.0
2008-09-01 03:53:00,2.27233,2.27238,2.26673,2.27102,10500000.0
2008-09-01 03:54:00,2.27133,2.27133,2.26702,2.27102,8500000.0
2008-09-01 03:55:00,2.27049,2.27121,2.26757,2.27108,12750000.0
2008-09-01 03:56:00,2.26704,2.27091,2.26633,2.27091,8250000.0
2008-09-01 03:57:00,2.27007,2.27175,2.26841,2.27123,6000000.0
2008-09-01 03:58:00,2.27046,2.272,2.26645,2.27118,6880000.0
2008-09-01 03:59:00,2.27238,2.27238,2.26833,2.27147,7000000.0
2008-09-01 04:00:00,2.27203,2.27203,2.26961,2.27086,8250000.0
2008-09-01 04:01:00,2.27095,2.27144,2.26878,2.27144,7500000.0
2008-09-01 04:02:00,2.26954,2.27117,2.26951,2.27002,6380000.0
2008-09-01 04:03:00,2.26925,2.27116,2.26696,2.26904,6500000.0
2008-09-01 04:04:00,2.27167,2.27167,2.26867,2.26867,6250000.0
2008-09-01 04:05:00,2.2695,2.27125,2.2695,2.27075,10510000.0
2008-09-01 04:06:00,2.26917,2.27125,2.26917,2.27055,9250000.0
2008-09-01 04:07:00,2.27127,2.27153,2.2685,2.27153,7750000.0
2008-09-01 04:08:00,2.2713,2.27195,2.26586,2.2706,9000000.0
2008-09-01 04:09:00,2.27157,2.27174,2.2691,2.27131,6500000.0
2008-09-01 04:10:00,2.26736,2.27143,2.26736,2.26846,7380000.0
2008-09-01 04:11:00,2.26689,2.27066,2.26689,2.26949,11500000.0
2008-09-01 04:12:00,2.27135,2.27161,2.26883,2.27105,6380000.0
2008-09-01 04:13:00,2.27199,2.27199,2.26596,2.26607,18500000.0
2008-09-01 04:14:00,2.27238,2.27238,2.27028,2.27055,5750000.0
2008-09-01 04:15:00,2.27113,2.27233,2.27008,2.27161,7630000.0
2008-09-01 04:16:00,2.27237,2.27237,2.26851,2.26851,7750000.0
2008-09-01 04:17:00,2.27227,2.27238,2.27029,2.27125,8750000.0
2008-09-01 04:18:00,2.27273,2.2735,2.26956,2.27081,11750000.0
2008-09-01 04:19:00,2.27135,2.27135,2.26635,2.27107,9500000.0
2008-09-01 04:20:00,2.27188,2.2721,2.26726,2.2721,7380000.0
2008-09-01 04:21:00,2.272,2.27242,2.27031,2.27242,10750000.0
2008-09-01 04:22:00,2.27241,2.27241,2.26978,2.26978,7750000.0
2008-09-01 04:23:00,2.27192,2.27307,2.2686,2.27307,11500000.0
2008-09-01 04:24:00,2.27357,2.27365,2.26893,2.27114,7750000.0
2008-09-01 04:25:00,2.27241,2.2739,2.26973,2.2711,8500000.0
2008-09-01 04:26:00,2.27171,2.27259,2.26957,2.26957,7750000.0
2008-09-01 04:27:00,2.27291,2.27311,2.27134,2.27311,8000000.0
2008-09-01 04:28:00,2.27364,2.27448,2.2685,2.27076,9750000.0
2008-09-01 04:29:00,2.27123,2.27261,2.27123,2.27242,6250000.0
2008-09-01 04:30:00,2.2712,2.27333,2.26929,2.27163,11500000.0
2008-09-01 04:31:00,2.27171,2.27229,2.26809,2.26809,7750000.0
2008-09-01 04:32:00,2.27252,2.27257,2.27116,2.27139,5500000.0
2008-09-01 04:33:00,2.27132,2.27249,2.26685,2.27249,5500000.0
2008-09-01 04:34:00,2.26656,2.27296,2.26632,2.26856,11250000.0
2008-09-01 04:35:00,2.27247,2.27247,2.26709,2.27185,7010000.0
2008-09-01 04:36:00,2.27082,2.27285,2.2689,2.2689,11630000.0
2008-09-01 04:37:00,2.2724,2.27265,2.27016,2.27182,7000000.0
2008-09-01 04:38:00,2.27072,2.2721,2.26974,2.26974,6750000.0
2008-09-01 04:39:00,2.27225,2.27225,2.26707,2.26802,6750000.0
2008-09-01 04:40:00,2.27122,2.27207,2.26722,2.27112,10500000.0
2008-09-01 04:41:00,2.27181,2.27182,2.26767,2.27179,12000000.0
2008-09-01 04:42:00,2.27097,2.27097,2.26585,2.26777,8500000.0
2008-09-01 04:43:00,2.27224,2.27224,2.26949,2.27024,6500000.0
2008-09-01 04:44:00,2.27175,2.27192,2.27014,2.27192,8750000.0
2008-09-01 04:45:00,2.27033,2.27317,2.26877,2.26891,7000000.0
2008-09-01 04:46:00,2.2721,2.2721,2.26856,2.26922,8500000.0
2008-09-01 04:47:00,2.26746,2.27112,2.26661,2.26661,7750000.0
2008-09-01 04:48:00,2.27029,2.2708,2.26487,2.2708,9750000.0
2008-09-01 04:49:00,2.2692,2.27223,2.2692,2.27058,11250000.0
2008-09-01 04:50:00,2.26896,2.27168,2.26656,2.27166,8250000.0
2008-09-01 04:51:00,2.26957,2.27118,2.26651,2.26651,10250000.0
2008-09-01 04:52:00,2.27099,2.2715,2.26782,2.2715,5250000.0
2008-09-01 04:53:00,2.27132,2.27132,2.26783,2.27045,8750000.0
2008-09-01 04:54:00,2.27166,2.2721,2.26954,2.26954,8250000.0
2008-09-01 04:55:00,2.27137,2.27178,2.26631,2.26631,6000000.0
2008-09-01 04:56:00,2.26913,2.27077,2.26737,2.26924,5500000.0
2008-09-01 04:57:00,2.27032,2.27146,2.26673,2.27116,9000000.0
2008-09-01 04:58:00,2.27132,2.27132,2.26676,2.26758,9000000.0
2008-09-01 04:59:00,2.27179,2.27179,2.269,2.26993,11000000.0
2008-09-01 05:00:00,2.2714,2.27223,2.26849,2.26999,9880000.0
2008-09-01 05:01:00,2.27148,2.27194,2.26993,2.27127,6250000.0
2008-09-01 05:02:00,2.27027,2.27172,2.26938,2.27172,8000000.0
2008-09-01 05:03:00,2.27158,2.27158,2.26996,2.27111,5250000.0
2008-09-01 05:04:00,2.27144,2.27178,2.26792,2.26938,14750000.0
2008-09-01 05:05:00,2.2716,2.2716,2.26467,2.26855,10250000.0
2008-09-01 05:06:00,2.26844,2.27191,2.26844,2.27171,10250000.0
2008-09-01 05:07:00,2.27191,2.27218,2.26982,2.26982,7000000.0
2008-09-01 05:08:00,2.26863,2.27157,2.26746,2.27029,7000000.0
2008-09-01 05:09:00,2.27121,2.27225,2.26743,2.27188,11130000.0
2008-09-01 05:10:00,2.27142,2.27226,2.26981,2.27226,7500000.0
2008-09-01 05:11:00,2.27187,2.27234,2.27002,2.27002,10250000.0
2008-09-01 05:12:00,2.27003,2.27196,2.269,2.27187,15750000.0
2008-09-01 05:13:00,2.27004,2.27149,2.26812,2.26812,6500000.0
2008-09-01 05:14:00,2.26602,2.27135,2.26602,2.27135,5250000.0
2008-09-01 05:15:00,2.27081,2.27157,2.26706,2.26984,8500000.0
2008-09-01 05:16:00,2.27193,2.27208,2.26818,2.27208,10750000.0
2008-09-01 05:17:00,2.27141,2.27209,2.27055,2.27183,8380000.0
2008-09-01 05:18:00,2.2709,2.27253,2.26867,2.27186,11500000.0
2008-09-01 05:19:00,2.27211,2.27233,2.27123,2.27213,7250000.0
2008-09-01 05:20:00,2.26957,2.27198,2.26656,2.2701,10500000.0
2008-09-01 05:21:00,2.27174,2.27224,2.26718,2.27,17500000.0
2008-09-01 05:22:00,2.27162,2.27204,2.26889,2.26889,7500000.0
2008-09-01 05:23:00,2.27169,2.27169,2.26675,2.2713,11250000.0
2008-09-01 05:24:00,2.2698,2.27185,2.26554,2.26919,7630000.0
2008-09-01 05:25:00,2.27045,2.27276,2.26853,2.26947,7000000.0
2008-09-01 05:26:00,2.27118,2.27188,2.26685,2.27034,10750000.0
2008-09-01 05:27:00,2.27192,2.27192,2.26931,2.26931,10250000.0
2008-09-01 05:28:00,2.27137,2.27205,2.26971,2.27187,4880000.0
2008-09-01 05:29:00,2.26911,2.27057,2.26498,2.27051,10250000.0
2008-09-01 05:30:00,2.27068,2.27153,2.26639,2.26959,7250000.0
2008-09-01 05:31:00,2.27014,2.27121,2.26901,2.27121,9500000.0
2008-09-01 05:32:00,2.27115,2.27115,2.26742,2.27086,10000000.0
2008-09-01 05:33:00,2.27041,2.27066,2.26917,2.26979,6000000.0
2008-09-01 05:34:00,2.2707,2.27112,2.26687,2.27111,6880000.0
2008-09-01 05:35:00,2.27022,2.27093,2.26695,2.26962,5250000.0
2008-09-01 05:36:00,2.27175,2.27186,2.26894,2.26894,9880000.0
2008-09-01 05:37:00,2.27099,2.27099,2.26753,2.26783,5250000.0
2008-09-01 05:38:00,2.26817,2.27176,2.26817,2.27003,13000000.0
2008-09-01 05:39:00,2.27172,2.27172,2.2659,2.27134,10750000.0
2008-09-01 05:40:00,2.272,2.27204,2.27041,2.27113,5250000.0
2008-09-01 05:41:00,2.27228,2.27291,2.26864,2.27147,6000000.0
2008-09-01 05:42:00,2.27107,2.27258,2.26651,2.27188,6500000.0
2008-09-01 05:43:00,2.2723,2.2723,2.26808,2.2701,5500000.0
2008-09-01 05:44:00,2.26878,2.27321,2.26878,2.27192,8500000.0
2008-09-01 05:45:00,2.27023,2.27178,2.26947,2.2707,10760000.0
2008-09-01 05:46:00,2.27137,2.27152,2.26841,2.27152,9250000.0
2008-09-01 05:47:00,2.27066,2.27133,2.26945,2.26945,5250000.0
2008-09-01 05:48:00,2.26906,2.27153,2.26859,2.26912,10250000.0
2008-09-01 05:49:00,2.27094,2.27094,2.26787,2.26944,8500000.0
2008-09-01 05:50:00,2.27068,2.27118,2.265,2.26699,9500000.0
2008-09-01 05:51:00,2.27011,2.27204,2.26919,2.27148,12630000.0
2008-09-01 05:52:00,2.27011,2.27163,2.26739,2.27163,6380000.0
2008-09-01 05:53:00,2.2705,2.27107,2.26743,2.27096,10250000.0
2008-09-01 05:54:00,2.26968,2.27231,2.26968,2.27231,5250000.0
2008-09-01 05:55:00,2.27106,2.27184,2.26719,2.26967,6500000.0
2008-09-01 05:56:00,2.27055,2.27055,2.26503,2.27038,9250000.0
2008-09-01 05:57:00,2.27038,2.27104,2.26727,2.26727,10500000.0
2008-09-01 05:58:00,2.26978,2.27112,2.26742,2.27112,9750000.0
2008-09-01 05:59:00,2.26837,2.27112,2.26837,2.26939,6000000.0
2008-09-01 06:00:00,2.26669,2.27128,2.26669,2.2695,10000000.0
2008-09-01 06:01:00,2.27071,2.2714,2.26841,2.2714,7880000.0
2008-09-01 06:02:00,2.26999,2.27097,2.26686,2.26945,10250000.0
2008-09-01 06:03:00,2.26671,2.2708,2.26671,2.2708,8880000.0
2008-09-01 06:04:00,2.26857,2.27021,2.26559,2.26562,6750000.0
2008-09-01 06:05:00,2.26868,2.27089,2.26773,2.27065,7000000.0
2008-09-01 06:06:00,2.26662,2.27037,2.26662,2.26934,9250000.0
2008-09-01 06:07:00,2.26865,2.2709,2.26744,2.2695,6250000.0
2008-09-01 06:08:00,2.26789,2.2713,2.26761,2.27111,14000000.0
2008-09-01 06:09:00,2.27076,2.27084,2.26522,2.27006,11250000.0
2008-09-01 06:10:00,2.272,2.272,2.26869,2.2714,6000000.0
2008-09-01 06:11:00,2.26995,2.27158,2.26968,2.27127,9250000.0
2008-09-01 06:12:00,2.26922,2.27137,2.26814,2.26969,14880000.0
2008-09-01 06:13:00,2.27144,2.27144,2.26809,2.26809,12750000.0
2008-09-01 06:14:00,2.27165,2.27225,2.26868,2.27028,8250000.0
2008-09-01 06:15:00,2.26955,2.27112,2.26755,2.26795,12000000.0
2008-09-01 06:16:00,2.27222,2.27222,2.269,2.27123,12630000.0
2008-09-01 06:17:00,2.26952,2.27174,2.26903,2.27142,8250000.0
2008-09-01 06:18:00,2.27062,2.27062,2.26796,2.26978,6130000.0
2008-09-01 06:19:00,2.27022,2.27181,2.26798,2.26996,8750000.0
2008-09-01 06:20:00,2.26894,2.27157,2.26638,2.26966,12250000.0
2008-09-01 06:21:00,2.26952,2.27159,2.26604,2.26604,8000000.0
2008-09-01 06:22:00,2.26991,2.27167,2.2669,2.27116,12750000.0
2008-09-01 06:23:00,2.26852,2.27184,2.26852,2.26994,5250000.0
2008-09-01 06:24:00,2.268,2.27161,2.26768,2.26995,11500000.0
2008-09-01 06:25:00,2.27201,2.27201,2.26805,2.27108,9500000.0
2008-09-01 06:26:00,2.2701,2.27113,2.26502,2.26857,8500000.0
2008-09-01 06:27:00,2.26973,2.27065,2.26707,2.26876,9510000.0
2008-09-01 06:28:00,2.27109,2.27109,2.26601,2.26962,5250000.0
2008-09-01 06:29:00,2.27079,2.27079,2.26584,2.26957,8500000.0
2008-09-01 06:30:00,2.26991,2.27007,2.26593,2.26593,9750000.0
2008-09-01 06:31:00,2.26955,2.26974,2.26675,2.26675,9000000.0
2008-09-01 06:32:00,2.2682,2.27005,2.26574,2.26964,9500000.0
2008-09-01 06:33:00,2.26871,2.27066,2.26748,2.26939,8500000.0
2008-09-01 06:34:00,2.26844,2.26844,2.26589,2.26598,12500000.0
2008-09-01 06:35:00,2.26868,2.26954,2.26536,2.26954,9000000.0
2008-09-01 06:36:00,2.26833,2.27024,2.26618,2.27024,7750000.0
2008-09-01 06:37:00,2.27037,2.27037,2.26435,2.26895,6000000.0
2008-09-01 06:38:00,2.26893,2.27135,2.26735,2.26886,11750000.0
2008-09-01 06:39:00,2.26955,2.27036,2.26746,2.26935,9250000.0
2008-09-01 06:40:00,2.2705,2.27209,2.26922,2.27209,7500000.0
2008-09-01 06:41:00,2.27122,2.27122,2.26627,2.27083,9880000.0
2008-09-01 06:42:00,2.26902,2.27087,2.26768,2.27005,6000000.0
2008-09-01 06:43:00,2.27041,2.27126,2.26894,2.26894,13500000.0
2008-09-01 06:44:00,2.2646,2.27099,2.2646,2.2695,10750000.0
2008-09-01 06:45:00,2.26922,2.26922,2.26585,2.2668,11000000.0
2008-09-01 06:46:00,2.2714,2.2714,2.26492,2.26966,7750000.0
2008-09-01 06:47:00,2.26934,2.26973,2.26192,2.26973,13000000.0
2008-09-01 06:48:00,2.26975,2.27077,2.26569,2.26569,9250000.0
2008-09-01 06:49:00,2.27106,2.27136,2.26748,2.27136,9750000.0
2008-09-01 06:50:00,2.26954,2.27167,2.26747,2.26747,8630000.0
2008-09-01 06:51:00,2.27174,2.27203,2.26975,2.27096,6250000.0
2008-09-01 06:52:00,2.2721,2.27287,2.27007,2.27255,8130000.0
2008-09-01 06:53:00,2.27175,2.27231,2.26734,2.27231,7500000.0
2008-09-01 06:54:00,2.27132,2.27243,2.26584,2.27007,14630000.0
2008-09-01 06:55:00,2.2708,2.27227,2.26768,2.27047,17000000.0
2008-09-01 06:56:00,2.27319,2.27319,2.26903,2.27133,5750000.0
2008-09-01 06:57:00,2.26952,2.27311,2.26925,2.27064,11500000.0
2008-09-01 06:58:00,2.26726,2.27209,2.26726,2.27164,8750000.0
2008-09-01 06:59:00,2.27202,2.27202,2.26982,2.26999,10500000.0
2008-09-01 07:00:00,2.27049,2.27208,2.26833,2.2713,5750000.0
2008-09-01 07:01:00,2.27234,2.27239,2.26864,2.2699,7750000.0
2008-09-01 07:02:00,2.27107,2.27143,2.26707,2.26904,8000000.0
2008-09-01 07:03:00,2.26943,2.27108,2.26733,2.26999,6250000.0
2008-09-01 07:04:00,2.26966,2.27115,2.26617,2.27094,11130000.0
2008-09-01 07:05:00,2.26781,2.27231,2.26675,2.26799,13750000.0
2008-09-01 07:06:00,2.27194,2.27195,2.26824,2.2706,5250000.0
2008-09-01 07:07:00,2.2658,2.27024,2.2658,2.27024,8250000.0
2008-09-01 07:08:00,2.26925,2.27147,2.26807,2.27106,6380000.0
2008-09-01 07:09:00,2.27088,2.27171,2.26879,2.26888,11380000.0
2008-09-01 07:10:00,2.26947,2.27144,2.26719,2.27131,15130000.0
2008-09-01 07:11:00,2.27084,2.27098,2.26695,2.26736,5500000.0
2008-09-01 07:12:00,2.2674,2.27144,2.2674,2.27144,6380000.0
2008-09-01 07:13:00,2.27152,2.27191,2.26651,2.26651,8000000.0
2008-09-01 07:14:00,2.27106,2.2721,2.26856,2.26946,5250000.0
2008-09-01 07:15:00,2.26942,2.27127,2.2661,2.2661,9750000.0
2008-09-01 07:16:00,2.2698,2.27242,2.26951,2.27074,7000000.0
2008-09-01 07:17:00,2.27242,2.27275,2.26764,2.26764,8130000.0
2008-09-01 07:18:00,2.27181,2.27265,2.26984,2.27109,10500000.0
2008-09-01 07:19:00,2.26806,2.27215,2.26754,2.26754,7630000.0
2008-09-01 07:20:00,2.26967,2.27258,2.26967,2.27248,7750000.0
2008-09-01 07:21:00,2.27209,2.27277,2.26742,2.27222,10500000.0
2008-09-01 07:22:00,2.27239,2.2734,2.26727,2.26947,8630000.0
2008-09-01 07:23:00,2.27232,2.27314,2.27044,2.2721,15880000.0
2008-09-01 07:24:00,2.27078,2.27206,2.26846,2.26846,8500000.0
2008-09-01 07:25:00,2.27216,2.27268,2.26755,2.26982,15130000.0
2008-09-01 07:26:00,2.27085,2.27319,2.27001,2.27001,10000000.0
2008-09-01 07:27:00,2.26687,2.27296,2.26674,2.27087,15500000.0
2008-09-01 07:28:00,2.27422,2.27576,2.27041,2.27129,11000000.0
2008-09-01 07:29:00,2.27142,2.27384,2.27078,2.27184,8250000.0
2008-09-01 07:30:00,2.27311,2.27389,2.26816,2.26816,10000000.0
2008-09-01 07:31:00,2.27321,2.2738,2.271,2.27362,12750000.0
2008-09-01 07:32:00,2.27336,2.27513,2.26975,2.27408,6750000.0
2008-09-01 07:33:00,2.27299,2.27311,2.27174,2.27174,6250000.0
2008-09-01 07:34:00,2.27083,2.27465,2.27083,2.27142,11250000.0
2008-09-01 07:35:00,2.26903,2.27252,2.26649,2.27145,10750000.0
2008-09-01 07:36:00,2.26837,2.27161,2.2683,2.2683,10500000.0
2008-09-01 07:37:00,2.27215,2.27275,2.26869,2.26869,7500000.0
2008-09-01 07:38:00,2.26896,2.27243,2.2666,2.26956,11250000.0
2008-09-01 07:39:00,2.26683,2.27252,2.26683,2.27139,5250000.0
2008-09-01 07:40:00,2.27048,2.27162,2.26854,2.26938,8000000.0
2008-09-01 07:41:00,2.27141,2.27245,2.26945,2.27103,9750000.0
2008-09-01 07:42:00,2.26658,2.27095,2.26658,2.2694,6750000.0
2008-09-01 07:43:00,2.27013,2.27215,2.26835,2.27215,11500000.0
2008-09-01 07:44:00,2.26834,2.27158,2.26731,2.27131,7750000.0
2008-09-01 07:45:00,2.26846,2.2716,2.26846,2.27123,9250000.0
2008-09-01 07:46:00,2.26862,2.27188,2.26605,2.27072,10500000.0
2008-09-01 07:47:00,2.26957,2.27125,2.26957,2.2698,6880000.0
2008-09-01 07:48:00,2.27079,2.27089,2.26511,2.26823,10010000.0
2008-09-01 07:49:00,2.2677,2.27063,2.26544,2.26811,7000000.0
2008-09-01 07:50:00,2.27074,2.27115,2.26665,2.26943,9750000.0
2008-09-01 07:51:00,2.26762,2.27095,2.26762,2.27083,8500000.0
2008-09-01 07:52:00,2.27062,2.27079,2.26638,2.26972,7250000.0
2008-09-01 07:53:00,2.27003,2.2706,2.26738,2.2706,8000000.0
2008-09-01 07:54:00,2.27026,2.27278,2.26639,2.27184,8500000.0
2008-09-01 07:55:00,2.27068,2.27068,2.26893,2.26893,9000000.0
2008-09-01 07:56:00,2.26999,2.27168,2.26901,2.27057,12500000.0
2008-09-01 07:57:00,2.2693,2.27018,2.26679,2.26843,5250000.0
2008-09-01 07:58:00,2.27102,2.27266,2.26847,2.26907,7760000.0
2008-09-01 07:59:00,2.26912,2.27279,2.26862,2.27028,11500000.0
2008-09-01 08:00:00,2.2719,2.2728,2.26587,2.2728,5250000.0
2008-09-01 08:01:00,2.27261,2.27392,2.27051,2.27252,9380000.0
2008-09-01 08:02:00,2.2736,2.27378,2.26914,2.27206,9750000.0
2008-09-01 08:03:00,2.27472,2.27472,2.26969,2.27345,9250000.0
2008-09-01 08:04:00,2.27341,2.27371,2.26964,2.27274,11250000.0
2008-09-01 08:05:00,2.27223,2.2733,2.2697,2.27227,12500000.0
2008-09-01 08:06:00,2.27038,2.27297,2.26957,2.2724,13250000.0
2008-09-01 08:07:00,2.27001,2.27203,2.26976,2.27138,7000000.0
2008-09-01 08:08:00,2.27118,2.27357,2.27008,2.27319,5880000.0
2008-09-01 08:09:00,2.26888,2.27384,2.26888,2.27343,6000000.0
2008-09-01 08:10:00,2.26806,2.27399,2.26806,2.27292,9130000.0
2008-09-01 08:11:00,2.2744,2.27463,2.26799,2.27428,8000000.0
2008-09-01 08:12:00,2.27227,2.27464,2.2707,2.27354,6500000.0
2008-09-01 08:13:00,2.27165,2.2739,2.26942,2.27179,13000000.0
2008-09-01 08:14:00,2.2716,2.27436,2.27015,2.27353,10500000.0
2008-09-01 08:15:00,2.27174,2.27379,2.27174,2.27379,5250000.0
2008-09-01 08:16:00,2.27385,2.27385,2.27066,2.27317,8130000.0
2008-09-01 08:17:00,2.27018,2.27184,2.26779,2.2717,13380000.0
2008-09-01 08:18:00,2.26793,2.27292,2.26725,2.26725,9250000.0
2008-09-01 08:19:00,2.27135,2.27287,2.2696,2.27287,7380000.0
2008-09-01 08:20:00,2.27153,2.27279,2.26861,2.26861,9750000.0
2008-09-01 08:21:00,2.27076,2.27253,2.2696,2.2723,5250000.0
2008-09-01 08:22:00,2.2725,2.2725,2.26677,2.2696,12630000.0
2008-09-01 08:23:00,2.26996,2.27286,2.26996,2.27158,13250000.0
2008-09-01 08:24:00,2.27315,2.27315,2.27121,2.27214,5880000.0
2008-09-01 08:25:00,2.27202,2.27239,2.26751,2.27239,11250000.0
2008-09-01 08:26:00,2.27049,2.27375,2.26759,2.27375,12880000.0
2008-09-01 08:27:00,2.27125,2.27357,2.2693,2.2735,5880000.0
2008-09-01 08:28:00,2.27255,2.27426,2.26928,2.27322,13000000.0
2008-09-01 08:29:00,2.27153,2.27376,2.26977,2.27267,8500000.0
2008-09-01 08:30:00,2.27239,2.27398,2.27043,2.27134,9130000.0
2008-09-01 08:31:00,2.27242,2.27352,2.26982,2.27352,10750000.0
2008-09-01 08:32:00,2.27096,2.27328,2.26798,2.27265,9750000.0
2008-09-01 08:33:00,2.27359,2.27412,2.2691,2.27131,11130000.0
2008-09-01 08:34:00,2.27245,2.27466,2.27028,2.27122,5250000.0
2008-09-01 08:35:00,2.27256,2.27491,2.27141,2.27239,13750000.0
2008-09-01 08:36:00,2.27538,2.27538,2.27251,2.27251,7750000.0
2008-09-01 08:37:00,2.27317,2.27478,2.2706,2.27465,8750000.0
2008-09-01 08:38:00,2.27206,2.2749,2.27191,2.27191,8250000.0
2008-09-01 08:39:00,2.27065,2.27573,2.27065,2.27428,7000000.0
2008-09-01 08:40:00,2.27121,2.2747,2.27121,2.27229,7380000.0
2008-09-01 08:41:00,2.26992,2.27478,2.26992,2.27447,8500000.0
2008-09-01 08:42:00,2.27464,2.27548,2.27031,2.27453,9880000.0
2008-09-01 08:43:00,2.27407,2.27501,2.27058,2.27442,10880000.0
2008-09-01 08:44:00,2.27527,2.27653,2.27085,2.27259,7380000.0
2008-09-01 08:45:00,2.27448,2.27593,2.27051,2.27463,11500000.0
2008-09-01 08:46:00,2.27564,2.27847,2.27227,2.27416,11000000.0
2008-09-01 08:47:00,2.27562,2.27562,2.27175,2.27175,8250000.0
2008-09-01 08:48:00,2.27111,2.27501,2.26885,2.27441,10500000.0
2008-09-01 08:49:00,2.27467,2.27556,2.27237,2.27471,10500000.0
2008-09-01 08:50:00,2.27399,2.276,2.27319,2.27586,6250000.0
2008-09-01 08:51:00,2.27527,2.27656,2.27179,2.27396,7500000.0
2008-09-01 08:52:00,2.27172,2.27621,2.27172,2.27621,5500000.0
2008-09-01 08:53:00,2.27602,2.2774,2.27363,2.27501,16750000.0
2008-09-01 08:54:00,2.27754,2.27893,2.27478,2.27577,9250000.0
2008-09-01 08:55:00,2.2761,2.27863,2.27421,2.27846,10630000.0
2008-09-01 08:56:00,2.27673,2.27902,2.27472,2.27472,6380000.0
2008-09-01 08:57:00,2.27844,2.27986,2.27542,2.27639,12750000.0
2008-09-01 08:58:00,2.27808,2.27886,2.27546,2.27715,12000000.0
2008-09-01 08:59:00,2.27902,2.27939,2.27588,2.27707,8000000.0
2008-09-01 09:00:00,2.27747,2.27875,2.27509,2.27868,6630000.0
2008-09-01 09:01:00,2.27694,2.278,2.2724,2.27529,10000000.0
2008-09-01 09:02:00,2.27596,2.27854,2.27164,2.27164,10500000.0
2008-09-01 09:03:00,2.27596,2.27732,2.27367,2.27461,14130000.0
2008-09-01 09:04:00,2.27095,2.27524,2.27095,2.27492,7880000.0
2008-09-01 09:05:00,2.26995,2.27547,2.2696,2.27547,7380000.0
2008-09-01 09:06:00,2.27491,2.27591,2.27119,2.27189,9250000.0
2008-09-01 09:07:00,2.27613,2.27613,2.27169,2.27428,9250000.0
2008-09-01 09:08:00,2.27442,2.27595,2.27145,2.27145,9380000.0
2008-09-01 09:09:00,2.27389,2.2741,2.27164,2.27249,5500000.0
2008-09-01 09:10:00,2.27139,2.274,2.26892,2.27328,9750000.0
2008-09-01 09:11:00,2.27477,2.27486,2.26821,2.27483,11750000.0
2008-09-01 09:12:00,2.27357,2.27487,2.27241,2.27487,7500000.0
2008-09-01 09:13:00,2.27124,2.27439,2.26872,2.27439,5500000.0
2008-09-01 09:14:00,2.27096,2.27488,2.26994,2.27365,9000000.0
2008-09-01 09:15:00,2.27403,2.27459,2.26921,2.27195,8750000.0
2008-09-01 09:16:00,2.27172,2.2749,2.27064,2.2733,10250000.0
2008-09-01 09:17:00,2.27451,2.27514,2.26828,2.27398,8750000.0
2008-09-01 09:18:00,2.27507,2.27507,2.26945,2.27295,8250000.0
2008-09-01 09:19:00,2.27346,2.27542,2.27141,2.2741,7750000.0
2008-09-01 09:20:00,2.27375,2.27512,2.2693,2.27389,10500000.0
2008-09-01 09:21:00,2.27172,2.27463,2.27048,2.27463,13750000.0
2008-09-01 09:22:00,2.27174,2.2744,2.26972,2.27179,11250000.0
2008-09-01 09:23:00,2.27391,2.27486,2.2704,2.27277,11500000.0
2008-09-01 09:24:00,2.27489,2.27489,2.26835,2.27259,12760000.0
2008-09-01 09:25:00,2.27174,2.27342,2.27159,2.27304,11380000.0
2008-09-01 09:26:00,2.2696,2.27446,2.26894,2.27179,12500000.0
2008-09-01 09:27:00,2.27023,2.27456,2.27023,2.27271,5250000.0
2008-09-01 09:28:00,2.27481,2.27501,2.27264,2.27488,8130000.0
2008-09-01 09:29:00,2.27516,2.27528,2.27136,2.27517,19500000.0
2008-09-01 09:30:00,2.27616,2.27616,2.26866,2.27184,6380000.0
2008-09-01 09:31:00,2.2754,2.27559,2.27222,2.27447,7880000.0
2008-09-01 09:32:00,2.27318,2.27568,2.27306,2.27534,9250000.0
2008-09-01 09:33:00,2.27662,2.27662,2.27155,2.27531,6250000.0
2008-09-01 09:34:00,2.2737,2.27584,2.27329,2.27544,10000000.0
2008-09-01 09:35:00,2.27491,2.27491,2.27141,2.27141,6130000.0
2008-09-01 09:36:00,2.27096,2.27541,2.27096,2.27439,8000000.0
2008-09-01 09:37:00,2.27289,2.2748,2.27057,2.27272,9250000.0
2008-09-01 09:38:00,2.27473,2.27473,2.26874,2.27219,10630000.0
2008-09-01 09:39:00,2.27286,2.27333,2.26878,2.27325,9750000.0
2008-09-01 09:40:00,2.27212,2.27346,2.2693,2.27199,10880000.0
2008-09-01 09:41:00,2.27258,2.27362,2.26983,2.27284,6250000.0
2008-09-01 09:42:00,2.27217,2.27343,2.26844,2.27185,10500000.0
2008-09-01 09:43:00,2.27299,2.27326,2.26833,2.27198,6500000.0
2008-09-01 09:44:00,2.27312,2.27534,2.27224,2.27534,12500000.0
2008-09-01 09:45:00,2.27458,2.27511,2.2697,2.27337,11130000.0
2008-09-01 09:46:00,2.27139,2.27419,2.27084,2.27371,6250000.0
2008-09-01 09:47:00,2.27338,2.27442,2.27132,2.27226,5500000.0
2008-09-01 09:48:00,2.27456,2.27494,2.273,2.27431,8250000.0
2008-09-01 09:49:00,2.27379,2.27506,2.27276,2.2737,6500000.0
2008-09-01 09:50:00,2.27317,2.27684,2.27149,2.27684,6000000.0
2008-09-01 09:51:00,2.27446,2.2754,2.27288,2.27288,6250000.0
2008-09-01 09:52:00,2.27395,2.27599,2.27196,2.27553,9250000.0
2008-09-01 09:53:00,2.27537,2.2773,2.27295,2.27651,7130000.0
2008-09-01 09:54:00,2.27634,2.27844,2.27418,2.27844,7000000.0
2008-09-01 09:55:00,2.27604,2.27823,2.27258,2.27506,12500000.0
2008-09-01 09:56:00,2.27239,2.27744,2.27239,2.27617,9750000.0
2008-09-01 09:57:00,2.27707,2.27707,2.2742,2.27565,14000000.0
2008-09-01 09:58:00,2.27533,2.27676,2.27032,2.27676,7250000.0
2008-09-01 09:59:00,2.27359,2.27627,2.27359,2.27544,8250000.0
2008-09-01 10:00:00,2.27557,2.27599,2.27072,2.27243,8750000.0
2008-09-01 10:01:00,2.27513,2.27546,2.27292,2.27377,13750000.0
2008-09-01 10:02:00,2.27545,2.27612,2.27299,2.27559,12250000.0
2008-09-01 10:03:00,2.27696,2.27832,2.2741,2.2766,11500000.0
2008-09-01 10:04:00,2.27717,2.27832,2.27501,2.2765,9380000.0
2008-09-01 10:05:00,2.27589,2.27591,2.26766,2.27501,12750000.0
2008-09-01 10:06:00,2.27639,2.27692,2.27354,2.27354,5880000.0
2008-09-01 10:07:00,2.27323,2.27505,2.27007,2.27397,11880000.0
2008-09-01 10:08:00,2.27448,2.27568,2.27001,2.27228,6380000.0
2008-09-01 10:09:00,2.27006,2.27561,2.27006,2.27319,14130000.0
2008-09-01 10:10:00,2.27268,2.27489,2.27268,2.27395,8250000.0
2008-09-01 10:11:00,2.27248,2.27474,2.27048,2.27048,6000000.0
2008-09-01 10:12:00,2.27398,2.27448,2.27258,2.27368,7250000.0
2008-09-01 10:13:00,2.27204,2.27398,2.26894,2.27016,7880000.0
2008-09-01 10:14:00,2.27442,2.27442,2.26898,2.27376,7750000.0
2008-09-01 10:15:00,2.2699,2.27491,2.26973,2.27317,10880000.0
2008-09-01 10:16:00,2.27283,2.27434,2.27239,2.27255,9380000.0
2008-09-01 10:17:00,2.2725,2.27394,2.26891,2.27348,9750000.0
2008-09-01 10:18:00,2.27029,2.27342,2.26911,2.27121,6250000.0
2008-09-01 10:19:00,2.27083,2.27464,2.26986,2.27464,7500000.0
2008-09-01 10:20:00,2.27387,2.27387,2.26867,2.27029,7750000.0
2008-09-01 10:21:00,2.27318,2.27412,2.26982,2.27336,12750000.0
2008-09-01 10:22:00,2.27322,2.27365,2.2717,2.27365,7750000.0
2008-09-01 10:23:00,2.27242,2.27363,2.27167,2.27294,6500000.0
2008-09-01 10:24:00,2.27263,2.27263,2.27002,2.27112,9750000.0
2008-09-01 10:25:00,2.27302,2.27426,2.27084,2.27346,7000000.0
2008-09-01 10:26:00,2.27301,2.27353,2.27119,2.27119,5750000.0
2008-09-01 10:27:00,2.27273,2.27437,2.26862,2.27283,7380000.0
2008-09-01 10:28:00,2.26931,2.27483,2.26931,2.27331,13000000.0
2008-09-01 10:29:00,2.27308,2.2744,2.27293,2.27348,7000000.0
2008-09-01 10:30:00,2.27268,2.27538,2.26816,2.26985,9250000.0
2008-09-01 10:31:00,2.27497,2.27583,2.27204,2.2731,8250000.0
2008-09-01 10:32:00,2.27371,2.27462,2.27231,2.27363,7000000.0
2008-09-01 10:33:00,2.27388,2.27559,2.27177,2.27496,13010000.0
2008-09-01 10:34:00,2.27371,2.27489,2.27059,2.27399,10000000.0
2008-09-01 10:35:00,2.27398,2.27576,2.27217,2.27217,14500000.0
2008-09-01 10:36:00,2.27611,2.27618,2.27195,2.27466,11000000.0
2008-09-01 10:37:00,2.27568,2.27671,2.27181,2.27368,14500000.0
2008-09-01 10:38:00,2.27497,2.27745,2.27456,2.27743,5250000.0
2008-09-01 10:39:00,2.27707,2.27747,2.2761,2.27711,5750000.0
2008-09-01 10:40:00,2.27713,2.27773,2.27299,2.27299,11500000.0
2008-09-01 10:41:00,2.27413,2.27717,2.27278,2.27278,5500000.0
2008-09-01 10:42:00,2.27508,2.27672,2.27437,2.27485,7880000.0
2008-09-01 10:43:00,2.27618,2.27619,2.2719,2.2736,8250000.0
2008-09-01 10:44:00,2.27491,2.27727,2.27064,2.27403,7750000.0
2008-09-01 10:45:00,2.27435,2.27492,2.26996,2.27465,7000000.0
2008-09-01 10:46:00,2.27539,2.27566,2.27239,2.27553,10500000.0
2008-09-01 10:47:00,2.27515,2.27559,2.27094,2.2734,6750000.0
2008-09-01 10:48:00,2.27441,2.27588,2.2741,2.27482,5130000.0
2008-09-01 10:49:00,2.27542,2.27562,2.27083,2.27369,11250000.0
2008-09-01 10:50:00,2.27073,2.27526,2.27071,2.27272,9250000.0
2008-09-01 10:51:00,2.27244,2.27544,2.27137,2.27301,8750000.0
2008-09-01 10:52:00,2.27398,2.27551,2.27346,2.27355,7250000.0
2008-09-01 10:53:00,2.27461,2.27559,2.27375,2.27503,6000000.0
2008-09-01 10:54:00,2.27613,2.27613,2.27173,2.27424,6250000.0
2008-09-01 10:55:00,2.27213,2.27506,2.27177,2.27302,13500000.0
2008-09-01 10:56:00,2.27018,2.2758,2.27018,2.2725,8500000.0
2008-09-01 10:57:00,2.27586,2.27586,2.27225,2.27493,8750000.0
2008-09-01 10:58:00,2.27407,2.27482,2.27199,2.27338,9260000.0
2008-09-01 10:59:00,2.27595,2.27595,2.274,2.27457,7500000.0
2008-09-01 11:00:00,2.27328,2.27486,2.27273,2.27416,8130000.0
2008-09-01 11:01:00,2.27179,2.27478,2.27007,2.2719,8750000.0
2008-09-01 11:02:00,2.27461,2.27461,2.27208,2.27389,7750000.0
2008-09-01 11:03:00,2.27359,2.27586,2.27085,2.27565,13750000.0
2008-09-01 11:04:00,2.27279,2.27458,2.27089,2.27458,6630000.0
2008-09-01 11:05:00,2.27413,2.27551,2.27295,2.27295,7380000.0
2008-09-01 11:06:00,2.27311,2.27629,2.2704,2.27467,11750000.0
2008-09-01 11:07:00,2.275,2.275,2.27209,2.27421,9630000.0
2008-09-01 11:08:00,2.27396,2.27429,2.26972,2.27259,7380000.0
2008-09-01 11:09:00,2.27485,2.27496,2.27282,2.27397,6250000.0
2008-09-01 11:10:00,2.27436,2.27564,2.27193,2.27321,10000000.0
2008-09-01 11:11:00,2.27396,2.2757,2.27281,2.27507,5500000.0
2008-09-01 11:12:00,2.27479,2.27567,2.27292,2.27462,12630000.0
2008-09-01 11:13:00,2.27384,2.27561,2.27191,2.27479,6750000.0
2008-09-01 11:14:00,2.27504,2.27604,2.2724,2.27309,7750000.0
2008-09-01 11:15:00,2.27537,2.27585,2.27385,2.27416,8250000.0
2008-09-01 11:16:00,2.2736,2.27538,2.27254,2.27357,10880000.0
2008-09-01 11:17:00,2.27269,2.27367,2.27019,2.27367,8250000.0
2008-09-01 11:18:00,2.27059,2.27408,2.27059,2.27397,5630000.0
2008-09-01 11:19:00,2.27414,2.27416,2.27152,2.27312,7250000.0
2008-09-01 11:20:00,2.27167,2.27431,2.26832,2.27209,11630000.0
2008-09-01 11:21:00,2.27442,2.27508,2.26739,2.27271,11250000.0
2008-09-01 11:22:00,2.27458,2.27458,2.27173,2.27376,6750000.0
2008-09-01 11:23:00,2.2736,2.27505,2.27005,2.27505,14000000.0
2008-09-01 11:24:00,2.27492,2.27492,2.2686,2.27333,14130000.0
2008-09-01 11:25:00,2.27345,2.27452,2.26843,2.26991,13750000.0
2008-09-01 11:26:00,2.27424,2.27545,2.27267,2.27295,12380000.0
2008-09-01 11:27:00,2.27324,2.27433,2.27064,2.27373,6630000.0
2008-09-01 11:28:00,2.27277,2.27492,2.27058,2.27267,6630000.0
2008-09-01 11:29:00,2.27427,2.27502,2.27136,2.27222,7000000.0
2008-09-01 11:30:00,2.27354,2.27452,2.27114,2.27406,6250000.0
2008-09-01 11:31:00,2.27489,2.27507,2.27247,2.27249,9750000.0
2008-09-01 11:32:00,2.27073,2.27489,2.27073,2.27303,14880000.0
2008-09-01 11:33:00,2.27498,2.27498,2.27034,2.27034,12000000.0
2008-09-01 11:34:00,2.27161,2.27449,2.27092,2.27449,5250000.0
2008-09-01 11:35:00,2.27115,2.27523,2.27115,2.27326,7500000.0
2008-09-01 11:36:00,2.27362,2.27389,2.27075,2.27389,5250000.0
2008-09-01 11:37:00,2.27452,2.27519,2.27013,2.27143,8250000.0
2008-09-01 11:38:00,2.27087,2.27333,2.27019,2.27019,7250000.0
2008-09-01 11:39:00,2.27086,2.27319,2.27065,2.27065,9880000.0
2008-09-01 11:40:00,2.26901,2.27286,2.26768,2.27178,7750000.0
2008-09-01 11:41:00,2.27067,2.27214,2.26709,2.27203,7380000.0
2008-09-01 11:42:00,2.27181,2.2743,2.26942,2.27256,15130000.0
2008-09-01 11:43:00,2.27211,2.27398,2.26959,2.27361,10130000.0
2008-09-01 11:44:00,2.27258,2.27454,2.27061,2.27147,10500000.0
2008-09-01 11:45:00,2.27387,2.27422,2.27126,2.27126,9500000.0
2008-09-01 11:46:00,2.27289,2.27458,2.27063,2.27245,10500000.0
2008-09-01 11:47:00,2.27473,2.27512,2.27207,2.27362,8250000.0
2008-09-01 11:48:00,2.2749,2.27521,2.27301,2.27378,5500000.0
2008-09-01 11:49:00,2.27376,2.27416,2.26941,2.27376,8000000.0
2008-09-01 11:50:00,2.27455,2.27455,2.27023,2.27279,6250000.0
2008-09-01 11:51:00,2.27244,2.27504,2.27158,2.27331,10250000.0
2008-09-01 11:52:00,2.27447,2.27449,2.27073,2.27353,16000000.0
2008-09-01 11:53:00,2.27447,2.27447,2.26988,2.27351,10750000.0
2008-09-01 11:54:00,2.27235,2.27358,2.2723,2.27303,6500000.0
2008-09-01 11:55:00,2.27318,2.2743,2.27069,2.2743,12750000.0
2008-09-01 11:56:00,2.27265,2.27459,2.27092,2.27376,7500000.0
2008-09-01 11:57:00,2.27129,2.27441,2.26988,2.27358,11500000.0
2008-09-01 11:58:00,2.2714,2.27449,2.27096,2.2723,6250000.0
2008-09-01 11:59:00,2.27183,2.27455,2.27079,2.27246,10000000.0
2008-09-01 12:00:00,2.27493,2.27582,2.27235,2.27429,13750000.0
2008-09-01 12:01:00,2.27512,2.27512,2.27163,2.27424,8750000.0
2008-09-01 12:02:00,2.27315,2.27548,2.27179,2.27235,11000000.0
2008-09-01 12:03:00,2.27394,2.27437,2.26792,2.26792,5250000.0
2008-09-01 12:04:00,2.27147,2.27335,2.26894,2.27009,7010000.0
2008-09-01 12:05:00,2.27043,2.27195,2.26769,2.2715,7750000.0
2008-09-01 12:06:00,2.26949,2.2727,2.26707,2.26707,13000000.0
2008-09-01 12:07:00,2.27214,2.27251,2.2708,2.2716,7000000.0
2008-09-01 12:08:00,2.27294,2.27294,2.26872,2.27067,7380000.0
2008-09-01 12:09:00,2.27022,2.27316,2.2681,2.27114,8250000.0
2008-09-01 12:10:00,2.2731,2.2731,2.26659,2.272,10880000.0
2008-09-01 12:11:00,2.27327,2.27327,2.26886,2.2695,5760000.0
2008-09-01 12:12:00,2.26963,2.27248,2.26863,2.2714,6750000.0
2008-09-01 12:13:00,2.26705,2.27231,2.26705,2.27221,6500000.0
2008-09-01 12:14:00,2.27276,2.27348,2.26947,2.2724,7760000.0
2008-09-01 12:15:00,2.26996,2.27229,2.26887,2.27181,6250000.0
2008-09-01 12:16:00,2.27011,2.27303,2.26969,2.27214,11880000.0
2008-09-01 12:17:00,2.2665,2.27219,2.2665,2.27198,8500000.0
2008-09-01 12:18:00,2.27222,2.27278,2.26978,2.27189,7250000.0
2008-09-01 12:19:00,2.27246,2.27287,2.26975,2.27131,6000000.0
2008-09-01 12:20:00,2.2702,2.27255,2.2674,2.27159,8000000.0
2008-09-01 12:21:00,2.27064,2.27312,2.2689,2.27107,9250000.0
2008-09-01 12:22:00,2.27145,2.27429,2.26997,2.27315,7500000.0
2008-09-01 12:23:00,2.2709,2.27423,2.26914,2.27295,8000000.0
2008-09-01 12:24:00,2.27299,2.27415,2.27057,2.27057,13500000.0
2008-09-01 12:25:00,2.27158,2.27335,2.27122,2.27223,6250000.0
2008-09-01 12:26:00,2.27378,2.27436,2.26869,2.26869,13010000.0
2008-09-01 12:27:00,2.27153,2.27257,2.26941,2.2719,9250000.0
2008-09-01 12:28:00,2.27214,2.2725,2.26816,2.27192,9130000.0
2008-09-01 12:29:00,2.27319,2.27319,2.26881,2.26883,10500000.0
2008-09-01 12:30:00,2.27034,2.27278,2.26953,2.26953,6630000.0
2008-09-01 12:31:00,2.27219,2.27278,2.27037,2.27223,6250000.0
2008-09-01 12:32:00,2.27223,2.27298,2.26785,2.27094,10250000.0
2008-09-01 12:33:00,2.27082,2.27354,2.27042,2.27342,6380000.0
2008-09-01 12:34:00,2.2727,2.27371,2.26892,2.27272,8500000.0
2008-09-01 12:35:00,2.27217,2.27429,2.2698,2.27193,6000000.0
2008-09-01 12:36:00,2.27346,2.27407,2.2699,2.27354,10000000.0
2008-09-01 12:37:00,2.27522,2.27522,2.27023,2.27023,14250000.0
2008-09-01 12:38:00,2.27361,2.2743,2.27056,2.27056,6500000.0
2008-09-01 12:39:00,2.27333,2.27422,2.27253,2.27413,6750000.0
2008-09-01 12:40:00,2.26976,2.27459,2.26976,2.27405,8250000.0
2008-09-01 12:41:00,2.27423,2.27527,2.27079,2.27079,11750000.0
2008-09-01 12:42:00,2.27375,2.27519,2.27326,2.27457,6000000.0
2008-09-01 12:43:00,2.2751,2.27627,2.27347,2.27567,12380000.0
2008-09-01 12:44:00,2.27427,2.27437,2.26786,2.27097,7380000.0
2008-09-01 12:45:00,2.27589,2.27589,2.27252,2.27583,11250000.0
2008-09-01 12:46:00,2.27593,2.27712,2.27435,2.27491,5500000.0
2008-09-01 12:47:00,2.27614,2.2771,2.275,2.2771,5750000.0
2008-09-01 12:48:00,2.27552,2.27718,2.27258,2.2752,9250000.0
2008-09-01 12:49:00,2.2756,2.27661,2.27337,2.27605,8500000.0
2008-09-01 12:50:00,2.27402,2.27717,2.27357,2.2753,13500000.0
2008-09-01 12:51:00,2.27345,2.2771,2.27171,2.27607,10250000.0
2008-09-01 12:52:00,2.27488,2.27752,2.2728,2.2728,7750000.0
2008-09-01 12:53:00,2.2754,2.27869,2.27527,2.27712,8750000.0
2008-09-01 12:54:00,2.27659,2.27924,2.27431,2.27708,11130000.0
2008-09-01 12:55:00,2.27494,2.27873,2.27433,2.2763,9500000.0
2008-09-01 12:56:00,2.27443,2.27896,2.27196,2.27896,11130000.0
2008-09-01 12:57:00,2.27709,2.27958,2.27546,2.27852,10630000.0
2008-09-01 12:58:00,2.27927,2.27927,2.27484,2.27872,5500000.0
2008-09-01 12:59:00,2.27778,2.27961,2.27629,2.27803,11500000.0
2008-09-01 13:00:00,2.27984,2.28048,2.27682,2.28031,10250000.0
2008-09-01 13:01:00,2.27908,2.28118,2.27747,2.27747,8130000.0
2008-09-01 13:02:00,2.2771,2.28241,2.27414,2.28241,8750000.0
2008-09-01 13:03:00,2.2775,2.28254,2.2775,2.28227,10250000.0
2008-09-01 13:04:00,2.28158,2.28232,2.27856,2.27918,7130000.0
2008-09-01 13:05:00,2.27817,2.28175,2.27817,2.28175,8750000.0
2008-09-01 13:06:00,2.27634,2.28067,2.27634,2.27651,6250000.0
2008-09-01 13:07:00,2.2762,2.28167,2.2762,2.27875,11130000.0
2008-09-01 13:08:00,2.28108,2.28108,2.27866,2.27916,5500000.0
2008-09-01 13:09:00,2.27964,2.28142,2.27516,2.28079,7250000.0
2008-09-01 13:10:00,2.28048,2.28088,2.27741,2.27927,11880000.0
2008-09-01 13:11:00,2.2783,2.28124,2.27678,2.27986,8750000.0
2008-09-01 13:12:00,2.27913,2.27973,2.27664,2.27973,8130000.0
2008-09-01 13:13:00,2.27545,2.28041,2.27545,2.27908,8380000.0
2008-09-01 13:14:00,2.27506,2.27991,2.27469,2.27757,5250000.0
2008-09-01 13:15:00,2.27786,2.28046,2.27682,2.27682,6250000.0
2008-09-01 13:16:00,2.27926,2.28146,2.27637,2.28111,7380000.0
2008-09-01 13:17:00,2.28058,2.28188,2.27896,2.2804,10250000.0
2008-09-01 13:18:00,2.27801,2.2805,2.27671,2.28026,6250000.0
2008-09-01 13:19:00,2.28042,2.28148,2.27551,2.27942,8250000.0
2008-09-01 13:20:00,2.2737,2.28026,2.2737,2.27849,8500000.0
2008-09-01 13:21:00,2.27617,2.28006,2.27498,2.27818,8500000.0
2008-09-01 13:22:00,2.27747,2.28039,2.2764,2.27793,11130000.0
2008-09-01 13:23:00,2.27876,2.28013,2.27785,2.27938,8750000.0
2008-09-01 13:24:00,2.27842,2.28007,2.2758,2.27967,14000000.0
2008-09-01 13:25:00,2.27797,2.28033,2.27571,2.28012,10380000.0
2008-09-01 13:26:00,2.27716,2.28131,2.27716,2.27907,8000000.0
2008-09-01 13:27:00,2.28027,2.28116,2.27713,2.28056,11380000.0
2008-09-01 13:28:00,2.27746,2.28075,2.27746,2.27781,11630000.0
2008-09-01 13:29:00,2.28058,2.28222,2.27739,2.27739,9250000.0
2008-09-01 13:30:00,2.27736,2.28151,2.27736,2.28026,9750000.0
2008-09-01 13:31:00,2.28118,2.28281,2.27723,2.27989,8880000.0
2008-09-01 13:32:00,2.28028,2.28145,2.27955,2.28086,6000000.0
2008-09-01 13:33:00,2.28008,2.28033,2.27278,2.27962,11500000.0
2008-09-01 13:34:00,2.28013,2.28167,2.27866,2.28033,9750000.0
2008-09-01 13:35:00,2.28043,2.28103,2.27666,2.27936,10000000.0
2008-09-01 13:36:00,2.27976,2.28089,2.27877,2.27919,14130000.0
2008-09-01 13:37:00,2.27927,2.28066,2.27486,2.27486,5500000.0
2008-09-01 13:38:00,2.28151,2.28151,2.27676,2.28055,13500000.0
2008-09-01 13:39:00,2.27851,2.27917,2.2724,2.27895,8250000.0
2008-09-01 13:40:00,2.27942,2.28074,2.27532,2.27817,12750000.0
2008-09-01 13:41:00,2.27863,2.28134,2.27588,2.2803,6630000.0
2008-09-01 13:42:00,2.27953,2.28004,2.27681,2.27738,12010000.0
2008-09-01 13:43:00,2.27997,2.2807,2.27637,2.28063,9750000.0
2008-09-01 13:44:00,2.27997,2.28068,2.27521,2.27551,10380000.0
2008-09-01 13:45:00,2.27818,2.28028,2.27685,2.27929,6500000.0
2008-09-01 13:46:00,2.28053,2.28073,2.27629,2.27795,10000000.0
2008-09-01 13:47:00,2.27801,2.28024,2.27433,2.27838,9500000.0
2008-09-01 13:48:00,2.28001,2.28001,2.27462,2.27745,5500000.0
2008-09-01 13:49:00,2.27667,2.28168,2.27667,2.28042,12250000.0
2008-09-01 13:50:00,2.27801,2.28068,2.27801,2.27973,7750000.0
2008-09-01 13:51:00,2.27978,2.28299,2.27764,2.27865,8250000.0
2008-09-01 13:52:00,2.28032,2.28085,2.2753,2.27916,8880000.0
2008-09-01 13:53:00,2.27972,2.28155,2.27763,2.27868,9750000.0
2008-09-01 13:54:00,2.27792,2.28078,2.27552,2.28022,11250000.0
2008-09-01 13:55:00,2.28016,2.28016,2.27596,2.2791,5250000.0
2008-09-01 13:56:00,2.27615,2.28077,2.27561,2.27839,9500000.0
2008-09-01 13:57:00,2.28069,2.28069,2.27817,2.27949,9500000.0
2008-09-01 13:58:00,2.27749,2.27979,2.27551,2.27659,10750000.0
2008-09-01 13:59:00,2.27812,2.27965,2.27321,2.27321,8000000.0
2008-09-01 14:00:00,2.27913,2.28037,2.27895,2.27962,5500000.0
2008-09-01 14:01:00,2.27685,2.28082,2.27582,2.27582,9500000.0
2008-09-01 14:02:00,2.27625,2.28021,2.27546,2.27955,7750000.0
2008-09-01 14:03:00,2.27698,2.28081,2.27644,2.27764,8630000.0
2008-09-01 14:04:00,2.27691,2.28018,2.27691,2.27977,12500000.0
2008-09-01 14:05:00,2.27696,2.27944,2.27696,2.27915,7250000.0
2008-09-01 14:06:00,2.27539,2.27905,2.27526,2.27878,6250000.0
2008-09-01 14:07:00,2.27908,2.27908,2.27503,2.27817,10380000.0
2008-09-01 14:08:00,2.27864,2.27899,2.27618,2.27781,10130000.0
2008-09-01 14:09:00,2.27936,2.27959,2.27735,2.27793,11250000.0
2008-09-01 14:10:00,2.27917,2.2796,2.27628,2.27734,4880000.0
2008-09-01 14:11:00,2.27896,2.27941,2.27542,2.27891,11630000.0
2008-09-01 14:12:00,2.27876,2.27946,2.27632,2.27632,8500000.0
2008-09-01 14:13:00,2.27887,2.27887,2.27728,2.27855,6000000.0
2008-09-01 14:14:00,2.27507,2.28048,2.27507,2.27622,10880000.0
2008-09-01 14:15:00,2.27915,2.2807,2.27709,2.27872,7880000.0
2008-09-01 14:16:00,2.27931,2.28032,2.27809,2.27984,9750000.0
2008-09-01 14:17:00,2.27874,2.28109,2.27874,2.27948,5500000.0
2008-09-01 14:18:00,2.27976,2.28067,2.27843,2.28025,9760000.0
2008-09-01 14:19:00,2.27622,2.28054,2.27622,2.27716,5500000.0
2008-09-01 14:20:00,2.2757,2.28101,2.2757,2.27944,7380000.0
2008-09-01 14:21:00,2.27885,2.27983,2.27452,2.27913,9000000.0
2008-09-01 14:22:00,2.27875,2.2809,2.27726,2.27991,6750000.0
2008-09-01 14:23:00,2.28148,2.28148,2.27384,2.27883,8130000.0
2008-09-01 14:24:00,2.27985,2.28091,2.27626,2.2799,12500000.0
2008-09-01 14:25:00,2.28158,2.28158,2.27678,2.27976,7250000.0
2008-09-01 14:26:00,2.27967,2.28171,2.27674,2.28115,7880000.0
2008-09-01 14:27:00,2.28158,2.28199,2.27845,2.28082,9250000.0
2008-09-01 14:28:00,2.28117,2.28179,2.27747,2.27747,8500000.0
2008-09-01 14:29:00,2.27993,2.2814,2.27597,2.28027,8250000.0
2008-09-01 14:30:00,2.28049,2.28094,2.27654,2.27671,6760000.0
2008-09-01 14:31:00,2.27917,2.28231,2.27768,2.28127,9630000.0
2008-09-01 14:32:00,2.28044,2.28236,2.27957,2.28063,11750000.0
2008-09-01 14:33:00,2.2815,2.28192,2.27966,2.28138,10000000.0
2008-09-01 14:34:00,2.27973,2.28136,2.2783,2.28013,10000000.0
2008-09-01 14:35:00,2.28064,2.28202,2.27721,2.28154,10250000.0
2008-09-01 14:36:00,2.28151,2.28247,2.27704,2.28005,12250000.0
2008-09-01 14:37:00,2.28173,2.28208,2.27755,2.27906,6250000.0
2008-09-01 14:38:00,2.28079,2.2817,2.27734,2.28087,7380000.0
2008-09-01 14:39:00,2.27979,2.28178,2.27949,2.27966,5250000.0
2008-09-01 14:40:00,2.27989,2.28095,2.27787,2.28089,12380000.0
2008-09-01 14:41:00,2.28,2.28289,2.27991,2.28289,6630000.0
2008-09-01 14:42:00,2.28009,2.28134,2.27877,2.27877,10500000.0
2008-09-01 14:43:00,2.27966,2.28127,2.27707,2.27955,12010000.0
2008-09-01 14:44:00,2.2772,2.28182,2.2772,2.2814,5500000.0
2008-09-01 14:45:00,2.28136,2.28308,2.2799,2.28075,9630000.0
2008-09-01 14:46:00,2.27945,2.28294,2.27813,2.2823,10880000.0
2008-09-01 14:47:00,2.28302,2.28302,2.27909,2.28034,8380000.0
2008-09-01 14:48:00,2.2802,2.28253,2.27924,2.27924,11750000.0
2008-09-01 14:49:00,2.28204,2.28204,2.27767,2.27957,6000000.0
2008-09-01 14:50:00,2.28026,2.28227,2.27684,2.27943,9380000.0
2008-09-01 14:51:00,2.28095,2.28179,2.27914,2.27985,8250000.0
2008-09-01 14:52:00,2.28047,2.28276,2.27711,2.28044,16000000.0
2008-09-01 14:53:00,2.27927,2.28309,2.27908,2.27908,11880000.0
2008-09-01 14:54:00,2.27981,2.28215,2.27528,2.28133,11500000.0
2008-09-01 14:55:00,2.27951,2.28191,2.27841,2.28141,11250000.0
2008-09-01 14:56:00,2.28034,2.28225,2.27742,2.28035,10880000.0
2008-09-01 14:57:00,2.27744,2.28222,2.27744,2.28064,7000000.0
2008-09-01 14:58:00,2.28035,2.28122,2.27838,2.27838,8000000.0
2008-09-01 14:59:00,2.28227,2.28292,2.2798,2.28072,9130000.0
2008-09-01 15:00:00,2.27991,2.28263,2.2789,2.28137,12750000.0
2008-09-01 15:01:00,2.27993,2.28283,2.2789,2.28109,12500000.0
2008-09-01 15:02:00,2.27908,2.28212,2.27814,2.28116,10880000.0
2008-09-01 15:03:00,2.27846,2.2827,2.2776,2.28048,13130000.0
2008-09-01 15:04:00,2.28221,2.28267,2.2767,2.27851,13130000.0
2008-09-01 15:05:00,2.28112,2.28251,2.2786,2.2786,10000000.0
2008-09-01 15:06:00,2.28277,2.28277,2.27853,2.28196,6880000.0
2008-09-01 15:07:00,2.27786,2.28292,2.27786,2.2816,5750000.0
2008-09-01 15:08:00,2.28182,2.28388,2.27922,2.28388,7000000.0
2008-09-01 15:09:00,2.28254,2.28349,2.27838,2.28324,8500000.0
2008-09-01 15:10:00,2.28522,2.28522,2.28056,2.2831,7500000.0
2008-09-01 15:11:00,2.28324,2.28427,2.28062,2.28296,9750000.0
2008-09-01 15:12:00,2.2811,2.28347,2.28106,2.28261,10380000.0
2008-09-01 15:13:00,2.28075,2.28422,2.28068,2.28335,11250000.0
2008-09-01 15:14:00,2.28303,2.28451,2.28086,2.28086,5750000.0
2008-09-01 15:15:00,2.28299,2.28512,2.28181,2.28235,8630000.0
2008-09-01 15:16:00,2.284,2.2857,2.28375,2.28411,9000000.0
2008-09-01 15:17:00,2.28421,2.28602,2.28039,2.2836,10750000.0
2008-09-01 15:18:00,2.2839,2.28422,2.28128,2.28234,5750000.0
2008-09-01 15:19:00,2.28427,2.28451,2.27969,2.27969,7000000.0
2008-09-01 15:20:00,2.28303,2.28406,2.28056,2.28268,6250000.0
2008-09-01 15:21:00,2.28164,2.28343,2.27574,2.28343,10130000.0
2008-09-01 15:22:00,2.28162,2.28572,2.28105,2.28216,11750000.0
2008-09-01 15:23:00,2.28362,2.28372,2.27853,2.2819,7500000.0
2008-09-01 15:24:00,2.28064,2.28344,2.27952,2.28152,10500000.0
2008-09-01 15:25:00,2.28239,2.2832,2.28128,2.28237,11630000.0
2008-09-01 15:26:00,2.28165,2.28344,2.27997,2.2818,11250000.0
2008-09-01 15:27:00,2.28042,2.28321,2.27966,2.28097,8130000.0
2008-09-01 15:28:00,2.2817,2.28293,2.27939,2.27989,9000000.0
2008-09-01 15:29:00,2.27768,2.28238,2.27768,2.28139,4880000.0
2008-09-01 15:30:00,2.28007,2.2814,2.27784,2.28108,10500000.0
2008-09-01 15:31:00,2.28083,2.28282,2.27844,2.27844,8750000.0
2008-09-01 15:32:00,2.28159,2.28201,2.27657,2.28028,11000000.0
2008-09-01 15:33:00,2.27931,2.28202,2.27931,2.28052,8500000.0
2008-09-01 15:34:00,2.28221,2.28221,2.27856,2.28212,6750000.0
2008-09-01 15:35:00,2.28045,2.28208,2.27375,2.27976,6250000.0
2008-09-01 15:36:00,2.28072,2.28275,2.27755,2.28162,9630000.0
2008-09-01 15:37:00,2.28321,2.28321,2.27982,2.28151,8500000.0
2008-09-01 15:38:00,2.27798,2.28212,2.27534,2.28026,12500000.0
2008-09-01 15:39:00,2.28082,2.28152,2.27606,2.27843,6750000.0
2008-09-01 15:40:00,2.28104,2.28249,2.2763,2.28249,9880000.0
2008-09-01 15:41:00,2.27818,2.28229,2.27779,2.27779,6500000.0
2008-09-01 15:42:00,2.28156,2.28343,2.28078,2.28343,5880000.0
2008-09-01 15:43:00,2.27999,2.28347,2.27836,2.28347,6750000.0
2008-09-01 15:44:00,2.28284,2.28323,2.27998,2.27998,11750000.0
2008-09-01 15:45:00,2.28271,2.28382,2.27842,2.28382,13500000.0
2008-09-01 15:46:00,2.28337,2.28446,2.28011,2.28206,14500000.0
2008-09-01 15:47:00,2.28145,2.2832,2.28079,2.28084,9750000.0
2008-09-01 15:48:00,2.28283,2.28362,2.28,2.28276,7750000.0
2008-09-01 15:49:00,2.28304,2.28304,2.27596,2.28228,10250000.0
2008-09-01 15:50:00,2.28207,2.28284,2.27705,2.28196,10500000.0
2008-09-01 15:51:00,2.28255,2.28342,2.27838,2.28206,7000000.0
2008-09-01 15:52:00,2.28098,2.28472,2.27664,2.28325,9500000.0
2008-09-01 15:53:00,2.2845,2.28476,2.27998,2.28353,8130000.0
2008-09-01 15:54:00,2.28482,2.28504,2.27838,2.27954,7750000.0
2008-09-01 15:55:00,2.28551,2.28551,2.27758,2.28321,7750000.0
2008-09-01 15:56:00,2.28365,2.28571,2.27883,2.28337,5880000.0
2008-09-01 15:57:00,2.28455,2.28535,2.28058,2.28197,11250000.0
2008-09-01 15:58:00,2.28157,2.28368,2.27826,2.27987,8500000.0
2008-09-01 15:59:00,2.28477,2.28481,2.27754,2.28223,11880000.0
2008-09-01 16:00:00,2.27711,2.28323,2.27555,2.28323,8750000.0
2008-09-01 16:01:00,2.28348,2.28452,2.27989,2.27989,9010000.0
2008-09-01 16:02:00,2.28353,2.28497,2.28102,2.28102,10750000.0
2008-09-01 16:03:00,2.28282,2.28435,2.28225,2.28255,6260000.0
2008-09-01 16:04:00,2.28053,2.2835,2.27958,2.28132,6500000.0
2008-09-01 16:05:00,2.28344,2.28397,2.27684,2.28231,8000000.0
2008-09-01 16:06:00,2.28233,2.2836,2.28205,2.2836,5250000.0
2008-09-01 16:07:00,2.28136,2.2829,2.28086,2.28214,10000000.0
2008-09-01 16:08:00,2.281,2.28282,2.27933,2.28192,5250000.0
2008-09-01 16:09:00,2.28233,2.28342,2.28106,2.28342,7250000.0
2008-09-01 16:10:00,2.28072,2.28475,2.27787,2.28416,11510000.0
2008-09-01 16:11:00,2.28441,2.28441,2.28031,2.28096,10250000.0
2008-09-01 16:12:00,2.28185,2.28521,2.28022,2.28281,9000000.0
2008-09-01 16:13:00,2.28217,2.28448,2.28159,2.28244,5500000.0
2008-09-01 16:14:00,2.28245,2.28454,2.27913,2.28454,7000000.0
2008-09-01 16:15:00,2.28353,2.2858,2.28191,2.2858,9880000.0
2008-09-01 16:16:00,2.28517,2.28535,2.28075,2.28449,8630000.0
2008-09-01 16:17:00,2.28463,2.28633,2.28188,2.28633,6500000.0
2008-09-01 16:18:00,2.28703,2.28781,2.2827,2.28602,8000000.0
2008-09-01 16:19:00,2.28738,2.288,2.28404,2.28404,12250000.0
2008-09-01 16:20:00,2.28682,2.28823,2.28161,2.28719,8500000.0
2008-09-01 16:21:00,2.28795,2.28835,2.28376,2.28376,7000000.0
2008-09-01 16:22:00,2.28707,2.28745,2.2828,2.2836,8250000.0
2008-09-01 16:23:00,2.2859,2.28877,2.28456,2.28877,11380000.0
2008-09-01 16:24:00,2.28613,2.28987,2.28504,2.28688,8880000.0
2008-09-01 16:25:00,2.28827,2.28914,2.28681,2.28784,8750000.0
2008-09-01 16:26:00,2.28773,2.28839,2.28574,2.28785,12250000.0
2008-09-01 16:27:00,2.2872,2.28879,2.28392,2.28846,9130000.0
2008-09-01 16:28:00,2.28874,2.28928,2.28597,2.28886,10750000.0
2008-09-01 16:29:00,2.28804,2.28955,2.28622,2.28927,7500000.0
2008-09-01 16:30:00,2.28956,2.28956,2.28459,2.28881,5880000.0
2008-09-01 16:31:00,2.28669,2.28919,2.28593,2.28755,8000000.0
2008-09-01 16:32:00,2.28893,2.28893,2.28709,2.28715,7630000.0
2008-09-01 16:33:00,2.28909,2.28933,2.28425,2.28741,14000000.0
2008-09-01 16:34:00,2.28775,2.28881,2.28506,2.28784,10500000.0
2008-09-01 16:35:00,2.28738,2.29059,2.28532,2.28664,15250000.0
2008-09-01 16:36:00,2.2878,2.28937,2.28328,2.28664,11500000.0
2008-09-01 16:37:00,2.28388,2.28868,2.28388,2.28813,6750000.0
2008-09-01 16:38:00,2.28835,2.28835,2.28503,2.28695,8750000.0
2008-09-01 16:39:00,2.28623,2.28787,2.28398,2.28751,6250000.0
2008-09-01 16:40:00,2.28825,2.28851,2.28281,2.2867,7000000.0
2008-09-01 16:41:00,2.28583,2.2881,2.28352,2.28781,9000000.0
2008-09-01 16:42:00,2.28852,2.28852,2.28444,2.28775,8380000.0
2008-09-01 16:43:00,2.28492,2.28827,2.28492,2.28827,8130000.0
2008-09-01 16:44:00,2.28699,2.28912,2.28578,2.28759,9500000.0
2008-09-01 16:45:00,2.28924,2.29024,2.2851,2.28941,6750000.0
2008-09-01 16:46:00,2.28832,2.29105,2.28649,2.28649,10250000.0
2008-09-01 16:47:00,2.28906,2.29088,2.28522,2.28862,5510000.0
2008-09-01 16:48:00,2.28998,2.29018,2.28542,2.28871,6380000.0
2008-09-01 16:49:00,2.28898,2.28954,2.28609,2.28945,8750000.0
2008-09-01 16:50:00,2.28826,2.28922,2.28403,2.28894,6750000.0
2008-09-01 16:51:00,2.28725,2.28891,2.28433,2.2884,5500000.0
2008-09-01 16:52:00,2.28857,2.28878,2.28487,2.2884,5250000.0
2008-09-01 16:53:00,2.28699,2.28977,2.28699,2.28873,6500000.0
2008-09-01 16:54:00,2.28711,2.28897,2.28427,2.28585,9380000.0
2008-09-01 16:55:00,2.28929,2.2893,2.28528,2.28528,6500000.0
2008-09-01 16:56:00,2.28865,2.29036,2.28801,2.29017,8500000.0
2008-09-01 16:57:00,2.2881,2.29033,2.2881,2.29033,8000000.0
2008-09-01 16:58:00,2.28959,2.29135,2.28647,2.28719,8750000.0
2008-09-01 16:59:00,2.29019,2.29125,2.28686,2.28889,9250000.0
2008-09-01 17:00:00,2.28977,2.2899,2.2858,2.28883,9500000.0
2008-09-01 17:01:00,2.28812,2.28973,2.28348,2.28915,7760000.0
2008-09-01 17:02:00,2.2897,2.29018,2.28645,2.28645,8500000.0
2008-09-01 17:03:00,2.28814,2.28964,2.28751,2.28922,8750000.0
2008-09-01 17:04:00,2.28927,2.28995,2.28673,2.28943,6250000.0
2008-09-01 17:05:00,2.28708,2.28951,2.28384,2.28861,8500000.0
2008-09-01 17:06:00,2.29001,2.29112,2.28707,2.28909,8750000.0
2008-09-01 17:07:00,2.28925,2.29046,2.28749,2.28907,13880000.0
2008-09-01 17:08:00,2.28709,2.29076,2.28543,2.28543,8000000.0
2008-09-01 17:09:00,2.29064,2.29064,2.2879,2.28903,6000000.0
2008-09-01 17:10:00,2.28542,2.29094,2.28542,2.28916,8380000.0
2008-09-01 17:11:00,2.28849,2.29053,2.28524,2.28952,5130000.0
2008-09-01 17:12:00,2.29011,2.29011,2.28727,2.28732,5750000.0
2008-09-01 17:13:00,2.29098,2.29099,2.28735,2.28979,8250000.0
2008-09-01 17:14:00,2.28924,2.29031,2.28653,2.28653,6000000.0
2008-09-01 17:15:00,2.28822,2.29071,2.28691,2.28967,16130000.0
2008-09-01 17:16:00,2.29015,2.29015,2.28781,2.28921,9000000.0
2008-09-01 17:17:00,2.28796,2.28897,2.28698,2.28796,6750000.0
2008-09-01 17:18:00,2.28929,2.28929,2.28622,2.2891,7500000.0
2008-09-01 17:19:00,2.28739,2.29001,2.2871,2.28769,8250000.0
2008-09-01 17:20:00,2.29017,2.29017,2.28672,2.28853,9000000.0
2008-09-01 17:21:00,2.28936,2.28992,2.28587,2.2891,8500000.0
2008-09-01 17:22:00,2.28896,2.28974,2.28671,2.28974,7250000.0
2008-09-01 17:23:00,2.28783,2.28966,2.2855,2.28847,10750000.0
2008-09-01 17:24:00,2.28475,2.28836,2.28475,2.28731,7250000.0
2008-09-01 17:25:00,2.28638,2.28785,2.28459,2.28601,8000000.0
2008-09-01 17:26:00,2.2865,2.28792,2.28324,2.28644,6250000.0
2008-09-01 17:27:00,2.28449,2.28744,2.28326,2.28674,10500000.0
2008-09-01 17:28:00,2.28558,2.28812,2.28551,2.28812,9000000.0
2008-09-01 17:29:00,2.28452,2.28716,2.28405,2.28716,8500000.0
2008-09-01 17:30:00,2.28626,2.28695,2.28519,2.28614,6750000.0
2008-09-01 17:31:00,2.28546,2.28639,2.2825,2.28639,5500000.0
2008-09-01 17:32:00,2.28351,2.28607,2.28123,2.28123,8880000.0
2008-09-01 17:33:00,2.2849,2.28694,2.283,2.283,11510000.0
2008-09-01 17:34:00,2.28525,2.28611,2.28396,2.28467,9000000.0
2008-09-01 17:35:00,2.2826,2.28647,2.28083,2.28083,5500000.0
2008-09-01 17:36:00,2.28593,2.28593,2.28073,2.28514,6250000.0
2008-09-01 17:37:00,2.28509,2.28599,2.28343,2.28343,7500000.0
2008-09-01 17:38:00,2.28236,2.28552,2.28032,2.28552,8750000.0
2008-09-01 17:39:00,2.28482,2.28611,2.28422,2.28451,8250000.0
2008-09-01 17:40:00,2.28456,2.28582,2.28215,2.28488,7500000.0
2008-09-01 17:41:00,2.28561,2.28606,2.28391,2.28443,12380000.0
2008-09-01 17:42:00,2.28402,2.28539,2.28309,2.28467,13250000.0
2008-09-01 17:43:00,2.28601,2.28601,2.28256,2.28479,7750000.0
2008-09-01 17:44:00,2.28488,2.28533,2.28255,2.28524,6000000.0
2008-09-01 17:45:00,2.2838,2.28676,2.28338,2.28548,6500000.0
2008-09-01 17:46:00,2.28596,2.28645,2.28177,2.28225,11130000.0
2008-09-01 17:47:00,2.28642,2.28642,2.28134,2.28358,6250000.0
2008-09-01 17:48:00,2.28559,2.28727,2.28248,2.28518,8630000.0
2008-09-01 17:49:00,2.28243,2.28686,2.28133,2.28487,11130000.0
2008-09-01 17:50:00,2.28471,2.28596,2.28128,2.28438,7250000.0
2008-09-01 17:51:00,2.28347,2.28604,2.28187,2.2831,11250000.0
2008-09-01 17:52:00,2.28393,2.28646,2.28393,2.28639,7500000.0
2008-09-01 17:53:00,2.28545,2.28675,2.28284,2.28516,10130000.0
2008-09-01 17:54:00,2.2843,2.2864,2.28356,2.2864,10750000.0
2008-09-01 17:55:00,2.28359,2.28635,2.28247,2.28412,6750000.0
2008-09-01 17:56:00,2.2839,2.28713,2.2831,2.28633,13750000.0
2008-09-01 17:57:00,2.2839,2.2861,2.28094,2.28172,11000000.0
2008-09-01 17:58:00,2.28704,2.28704,2.28326,2.28546,6250000.0
2008-09-01 17:59:00,2.28606,2.2869,2.28154,2.28683,5750000.0
2008-09-01 18:00:00,2.28679,2.28769,2.28206,2.28604,13380000.0
2008-09-01 18:01:00,2.2859,2.28716,2.28117,2.2838,10500000.0
2008-09-01 18:02:00,2.28683,2.28752,2.28276,2.28713,14500000.0
2008-09-01 18:03:00,2.28599,2.28689,2.28228,2.28689,5250000.0
2008-09-01 18:04:00,2.28583,2.2868,2.28354,2.2868,5500000.0
2008-09-01 18:05:00,2.2857,2.28682,2.28097,2.2855,9000000.0
2008-09-01 18:06:00,2.28724,2.28724,2.28347,2.28551,9250000.0
2008-09-01 18:07:00,2.28625,2.28627,2.28144,2.28544,12500000.0
2008-09-01 18:08:00,2.28629,2.28629,2.28321,2.28342,6500000.0
2008-09-01 18:09:00,2.28653,2.28653,2.28225,2.28391,7250000.0
2008-09-01 18:10:00,2.28372,2.28643,2.28372,2.28407,7880000.0
2008-09-01 18:11:00,2.28457,2.2874,2.28352,2.28728,6750000.0
2008-09-01 18:12:00,2.28552,2.28813,2.28491,2.28615,5500000.0
2008-09-01 18:13:00,2.28679,2.28719,2.28502,2.28559,7000000.0
2008-09-01 18:14:00,2.28706,2.28759,2.28409,2.28706,10000000.0
2008-09-01 18:15:00,2.28675,2.28836,2.28397,2.28658,12250000.0
2008-09-01 18:16:00,2.28512,2.28772,2.28347,2.287,10750000.0
2008-09-01 18:17:00,2.28454,2.28788,2.2827,2.28645,24000000.0
2008-09-01 18:18:00,2.28316,2.28666,2.28222,2.28222,12250000.0
2008-09-01 18:19:00,2.28178,2.28616,2.28178,2.2853,5750000.0
2008-09-01 18:20:00,2.28403,2.28781,2.28403,2.28698,11010000.0
2008-09-01 18:21:00,2.28598,2.28672,2.2823,2.2852,5250000.0
2008-09-01 18:22:00,2.28248,2.28636,2.2805,2.28535,10750000.0
2008-09-01 18:23:00,2.28477,2.28735,2.28208,2.28676,6750000.0
2008-09-01 18:24:00,2.28666,2.28713,2.28269,2.28608,14750000.0
2008-09-01 18:25:00,2.28257,2.28723,2.28257,2.28624,6250000.0
2008-09-01 18:26:00,2.28496,2.28701,2.28283,2.28701,5500000.0
2008-09-01 18:27:00,2.28447,2.28657,2.28235,2.28621,6500000.0
2008-09-01 18:28:00,2.28731,2.28731,2.28306,2.28563,7000000.0
2008-09-01 18:29:00,2.28471,2.28675,2.28346,2.28561,5500000.0
2008-09-01 18:30:00,2.28655,2.28655,2.2788,2.28463,15250000.0
2008-09-01 18:31:00,2.28788,2.28788,2.28494,2.28663,9750000.0
2008-09-01 18:32:00,2.28655,2.28685,2.28068,2.28675,9000000.0
2008-09-01 18:33:00,2.28739,2.28756,2.2845,2.28661,6500000.0
2008-09-01 18:34:00,2.28669,2.28727,2.2828,2.2828,10000000.0
2008-09-01 18:35:00,2.28799,2.28799,2.28253,2.28601,5630000.0
2008-09-01 18:36:00,2.28721,2.28785,2.28443,2.28785,12500000.0
2008-09-01 18:37:00,2.28537,2.28678,2.28118,2.28678,9250000.0
2008-09-01 18:38:00,2.28408,2.2879,2.28243,2.28679,14130000.0
2008-09-01 18:39:00,2.28256,2.28781,2.28256,2.28634,8000000.0
2008-09-01 18:40:00,2.28635,2.28801,2.28259,2.28801,5500000.0
2008-09-01 18:41:00,2.28629,2.28655,2.28193,2.28221,7630000.0
2008-09-01 18:42:00,2.28456,2.28686,2.28332,2.28648,7750000.0
2008-09-01 18:43:00,2.28733,2.28784,2.28316,2.28627,13880000.0
2008-09-01 18:44:00,2.28696,2.2879,2.28377,2.28787,15130000.0
2008-09-01 18:45:00,2.2869,2.28781,2.28226,2.28633,6750000.0
2008-09-01 18:46:00,2.28791,2.28815,2.28266,2.28815,9250000.0
2008-09-01 18:47:00,2.28763,2.28869,2.28241,2.28752,6880000.0
2008-09-01 18:48:00,2.28506,2.2881,2.28506,2.28742,11500000.0
2008-09-01 18:49:00,2.28617,2.28928,2.28617,2.28795,6130000.0
2008-09-01 18:50:00,2.28557,2.2882,2.28463,2.28584,8500000.0
2008-09-01 18:51:00,2.287,2.2884,2.28398,2.28398,12250000.0
2008-09-01 18:52:00,2.28625,2.28821,2.28513,2.28821,5500000.0
2008-09-01 18:53:00,2.28554,2.28756,2.28518,2.28756,12010000.0
2008-09-01 18:54:00,2.28647,2.28859,2.28512,2.28665,11750000.0
2008-09-01 18:55:00,2.28445,2.28775,2.28266,2.286,10130000.0
2008-09-01 18:56:00,2.28581,2.28779,2.2838,2.28506,12630000.0
2008-09-01 18:57:00,2.28736,2.28811,2.28422,2.28616,8250000.0
2008-09-01 18:58:00,2.28326,2.28881,2.2829,2.28549,11500000.0
2008-09-01 18:59:00,2.28532,2.28827,2.28326,2.288,5500000.0
2008-09-01 19:00:00,2.28588,2.2888,2.28309,2.2877,11750000.0
2008-09-01 19:01:00,2.28609,2.28825,2.28446,2.28825,7750000.0
2008-09-01 19:02:00,2.28793,2.28793,2.28195,2.28701,13880000.0
2008-09-01 19:03:00,2.28697,2.2878,2.28523,2.28693,8510000.0
2008-09-01 19:04:00,2.28679,2.28704,2.28549,2.28704,5250000.0
2008-09-01 19:05:00,2.28718,2.28798,2.2841,2.28757,9500000.0
2008-09-01 19:06:00,2.28313,2.28853,2.28313,2.28662,10260000.0
2008-09-01 19:07:00,2.28487,2.28668,2.28208,2.28208,10000000.0
2008-09-01 19:08:00,2.28615,2.28816,2.28461,2.28675,13000000.0
2008-09-01 19:09:00,2.28707,2.28762,2.28633,2.28667,6000000.0
2008-09-01 19:10:00,2.28772,2.28818,2.28374,2.28564,7500000.0
2008-09-01 19:11:00,2.28765,2.28818,2.28444,2.28732,12510000.0
2008-09-01 19:12:00,2.2875,2.2877,2.28477,2.28656,9000000.0
2008-09-01 19:13:00,2.28636,2.2868,2.2833,2.28591,6500000.0
2008-09-01 19:14:00,2.28654,2.28866,2.28373,2.28373,9000000.0
2008-09-01 19:15:00,2.28644,2.28789,2.28205,2.28243,12760000.0
2008-09-01 19:16:00,2.28675,2.28771,2.28102,2.28516,21750000.0
2008-09-01 19:17:00,2.28413,2.2871,2.28413,2.28698,11000000.0
2008-09-01 19:18:00,2.28746,2.2882,2.28369,2.28375,11380000.0
2008-09-01 19:19:00,2.28724,2.28724,2.28072,2.28072,7500000.0
2008-09-01 19:20:00,2.28775,2.28857,2.28293,2.28293,7750000.0
2008-09-01 19:21:00,2.28906,2.28906,2.28034,2.28437,8750000.0
2008-09-01 19:22:00,2.28737,2.28867,2.28627,2.28636,8000000.0
2008-09-01 19:23:00,2.28734,2.28775,2.28408,2.28748,10500000.0
2008-09-01 19:24:00,2.28708,2.2879,2.28377,2.2879,5630000.0
2008-09-01 19:25:00,2.28578,2.2866,2.27991,2.2866,5500000.0
2008-09-01 19:26:00,2.28724,2.28786,2.28678,2.28783,6750000.0
2008-09-01 19:27:00,2.28315,2.28807,2.28315,2.28774,7500000.0
2008-09-01 19:28:00,2.28612,2.28764,2.28196,2.28539,8630000.0
2008-09-01 19:29:00,2.2879,2.2879,2.28262,2.28637,12380000.0
2008-09-01 19:30:00,2.28561,2.28596,2.28325,2.2843,5500000.0
2008-09-01 19:31:00,2.28518,2.28682,2.28317,2.28657,11500000.0
2008-09-01 19:32:00,2.28518,2.28697,2.28507,2.28662,7130000.0
2008-09-01 19:33:00,2.28629,2.28629,2.28167,2.28624,9750000.0
2008-09-01 19:34:00,2.28637,2.28666,2.2843,2.28586,12500000.0
2008-09-01 19:35:00,2.28704,2.28767,2.28254,2.28645,7130000.0
2008-09-01 19:36:00,2.28388,2.28726,2.28324,2.28726,7500000.0
2008-09-01 19:37:00,2.28723,2.28723,2.28348,2.28691,9000000.0
2008-09-01 19:38:00,2.28793,2.28793,2.28463,2.28463,8750000.0
2008-09-01 19:39:00,2.28691,2.28764,2.28459,2.28459,5500000.0
2008-09-01 19:41:00,2.28523,2.28523,2.28172,2.28172,8000000.0
2008-09-01 19:42:00,2.28662,2.28732,2.28648,2.28732,6750000.0
2008-09-01 19:43:00,2.28617,2.28684,2.2848,2.2848,6000000.0
2008-09-01 19:44:00,2.28684,2.28716,2.28177,2.28439,9130000.0
2008-09-01 19:45:00,2.28511,2.28529,2.28017,2.28411,9000000.0
2008-09-01 19:46:00,2.28595,2.28645,2.28455,2.28645,5250000.0
2008-09-01 19:47:00,2.28245,2.28672,2.28245,2.28436,7750000.0
2008-09-01 19:48:00,2.28649,2.28649,2.28208,2.2853,6000000.0
2008-09-01 19:49:00,2.27946,2.28669,2.27946,2.2823,5500000.0
2008-09-01 19:50:00,2.28534,2.28596,2.28029,2.28596,8750000.0
2008-09-01 19:51:00,2.28464,2.28585,2.28219,2.28402,7500000.0
2008-09-01 19:52:00,2.28458,2.28692,2.28278,2.28632,6750000.0
2008-09-01 19:53:00,2.28732,2.28732,2.28191,2.28418,7500000.0
2008-09-01 19:55:00,2.28597,2.28673,2.28494,2.28656,12500000.0
2008-09-01 19:56:00,2.28611,2.28799,2.2833,2.28404,12500000.0
2008-09-01 19:57:00,2.28703,2.2871,2.28125,2.28254,21250000.0
2008-09-01 19:58:00,2.28535,2.28646,2.28365,2.28528,8380000.0
2008-09-01 19:59:00,2.28397,2.28581,2.28274,2.28581,5500000.0
2008-09-01 20:00:00,2.28592,2.28623,2.28428,2.28591,10750000.0
2008-09-01 20:01:00,2.28374,2.28532,2.28122,2.28122,8000000.0
2008-09-01 20:02:00,2.28659,2.28712,2.28349,2.28483,7500000.0
2008-09-01 20:03:00,2.28615,2.28615,2.28267,2.28419,9500000.0
2008-09-01 20:04:00,2.28646,2.28733,2.28519,2.28539,5500000.0
2008-09-01 20:05:00,2.28387,2.28559,2.28262,2.28506,13000000.0
2008-09-01 20:06:00,2.28437,2.28622,2.28198,2.28518,14880000.0
2008-09-01 20:07:00,2.28631,2.28729,2.28389,2.28609,9250000.0
2008-09-01 20:09:00,2.28388,2.2863,2.28105,2.28549,9750000.0
2008-09-01 20:10:00,2.2854,2.28647,2.28372,2.28586,9750000.0
2008-09-01 20:11:00,2.284,2.28566,2.28264,2.28557,9000000.0
2008-09-01 20:12:00,2.28519,2.28631,2.28253,2.28538,7500000.0
2008-09-01 20:13:00,2.28584,2.2862,2.27948,2.28441,6380000.0
2008-09-01 20:14:00,2.2837,2.28695,2.28338,2.28586,9630000.0
2008-09-01 20:15:00,2.28376,2.28628,2.28161,2.28161,8000000.0
2008-09-01 20:16:00,2.28376,2.2864,2.2832,2.28585,9630000.0
2008-09-01 20:17:00,2.28242,2.28653,2.28117,2.28117,8500000.0
2008-09-01 20:18:00,2.28503,2.2852,2.28224,2.2852,8000000.0
2008-09-01 20:19:00,2.28441,2.28571,2.27924,2.28397,11500000.0
2008-09-01 20:20:00,2.28238,2.28518,2.28235,2.2825,9880000.0
2008-09-01 20:21:00,2.28697,2.28697,2.2834,2.28578,15000000.0
2008-09-01 20:22:00,2.28393,2.28585,2.28393,2.28567,8500000.0
2008-09-01 20:23:00,2.28319,2.28558,2.28156,2.28172,9500000.0
2008-09-01 20:24:00,2.28465,2.28572,2.28343,2.28343,10500000.0
2008-09-01 20:25:00,2.28409,2.28583,2.28337,2.28557,15000000.0
2008-09-01 20:26:00,2.28627,2.28732,2.28263,2.28263,10250000.0
2008-09-01 20:27:00,2.28489,2.28489,2.28026,2.28168,6500000.0
2008-09-01 20:28:00,2.28613,2.28688,2.28418,2.28418,8380000.0
2008-09-01 20:29:00,2.28452,2.28599,2.28288,2.28599,9250000.0
2008-09-01 20:30:00,2.28519,2.28519,2.28031,2.28344,12380000.0
2008-09-01 20:31:00,2.28466,2.28538,2.28088,2.28088,7000000.0
2008-09-01 20:32:00,2.28549,2.28579,2.28342,2.2852,7750000.0
2008-09-01 20:33:00,2.28436,2.28663,2.2818,2.28221,9250000.0
2008-09-01 20:34:00,2.28217,2.28515,2.28217,2.28515,6500000.0
2008-09-01 20:35:00,2.28552,2.28611,2.28258,2.28368,5500000.0
2008-09-01 20:36:00,2.28526,2.28638,2.28396,2.28396,6380000.0
2008-09-01 20:37:00,2.28399,2.28503,2.28125,2.28381,10000000.0
2008-09-01 20:38:00,2.2864,2.28647,2.28427,2.28632,13500000.0
2008-09-01 20:39:00,2.2831,2.28545,2.28055,2.28055,5750000.0
2008-09-01 20:40:00,2.28252,2.28598,2.28011,2.28598,15260000.0
2008-09-01 20:41:00,2.28249,2.28658,2.28159,2.28616,15130000.0
2008-09-01 20:42:00,2.28332,2.28542,2.28332,2.28407,10750000.0
2008-09-01 20:43:00,2.2851,2.2851,2.28185,2.28261,6750000.0
2008-09-01 20:44:00,2.2861,2.28613,2.28226,2.28439,10250000.0
2008-09-01 20:45:00,2.28554,2.28602,2.28377,2.28377,5250000.0
2008-09-01 20:46:00,2.2822,2.28583,2.28046,2.28583,6750000.0
2008-09-01 20:47:00,2.28574,2.2862,2.28191,2.28548,8000000.0
2008-09-01 20:48:00,2.28428,2.28618,2.28232,2.28618,8250000.0
2008-09-01 20:49:00,2.28496,2.28627,2.28238,2.28561,10130000.0
2008-09-01 20:50:00,2.28522,2.28646,2.28151,2.2824,15250000.0
2008-09-01 20:51:00,2.28057,2.28718,2.28057,2.28379,7000000.0
2008-09-01 20:53:00,2.28633,2.28633,2.28183,2.28529,7380000.0
2008-09-01 20:54:00,2.28618,2.28618,2.28243,2.28538,7500000.0
2008-09-01 20:55:00,2.28257,2.28571,2.28086,2.28561,11500000.0
2008-09-01 20:56:00,2.28247,2.2857,2.28151,2.28151,5250000.0
2008-09-01 20:57:00,2.28666,2.28666,2.28251,2.28522,10630000.0
2008-09-01 20:58:00,2.28652,2.287,2.28376,2.28407,12500000.0
2008-09-01 20:59:00,2.2849,2.28604,2.2798,2.28544,13250000.0
2008-09-01 21:00:00,2.28451,2.28614,2.2828,2.28426,7000000.0
2008-09-01 21:01:00,2.28591,2.28663,2.28295,2.28493,6250000.0
2008-09-01 21:02:00,2.28432,2.28625,2.28311,2.28311,12630000.0
2008-09-01 21:03:00,2.28568,2.28685,2.28453,2.28453,10250000.0
2008-09-01 21:04:00,2.28627,2.28627,2.28443,2.28443,6000000.0
2008-09-01 21:05:00,2.28491,2.28552,2.28252,2.28491,8250000.0
2008-09-01 21:06:00,2.28494,2.28638,2.28362,2.28416,5130000.0
2008-09-01 21:07:00,2.28614,2.28684,2.28286,2.28684,8000000.0
2008-09-01 21:08:00,2.28496,2.28728,2.28354,2.28681,13750000.0
2008-09-01 21:09:00,2.28561,2.28679,2.28274,2.28577,9750000.0
2008-09-01 21:10:00,2.28298,2.28687,2.28298,2.28497,9630000.0
2008-09-01 21:11:00,2.28499,2.28595,2.28234,2.28441,9380000.0
2008-09-01 21:12:00,2.28568,2.28568,2.28092,2.28092,10130000.0
2008-09-01 21:13:00,2.28525,2.2866,2.28179,2.28452,10500000.0
2008-09-01 21:14:00,2.28596,2.28699,2.2824,2.2824,7750000.0
2008-09-01 21:15:00,2.28656,2.28685,2.28154,2.28323,8000000.0
2008-09-01 21:16:00,2.28423,2.28707,2.28325,2.28325,6500000.0
2008-09-01 21:17:00,2.28283,2.28608,2.28167,2.28566,7500000.0
2008-09-01 21:18:00,2.28733,2.28733,2.28327,2.28671,6750000.0
2008-09-01 21:19:00,2.28671,2.28692,2.28508,2.28672,5630000.0
2008-09-01 21:21:00,2.28532,2.28652,2.2841,2.28493,8750000.0
2008-09-01 21:22:00,2.27971,2.28785,2.27971,2.28023,9630000.0
2008-09-01 21:23:00,2.28604,2.28657,2.2842,2.2842,6000000.0
2008-09-01 21:24:00,2.28552,2.28616,2.2824,2.28255,7000000.0
2008-09-01 21:25:00,2.2849,2.2849,2.28034,2.28274,8500000.0
2008-09-01 21:26:00,2.28241,2.28554,2.28149,2.28554,6250000.0
2008-09-01 21:27:00,2.28252,2.28532,2.28099,2.28099,5500000.0
2008-09-01 21:28:00,2.28244,2.28558,2.28189,2.28445,6250000.0
2008-09-01 21:29:00,2.28418,2.28587,2.28142,2.28587,8750000.0
2008-09-01 21:30:00,2.28386,2.28607,2.28088,2.28576,9250000.0
2008-09-01 21:31:00,2.28285,2.28557,2.28227,2.28296,8500000.0
2008-09-01 21:32:00,2.28248,2.28628,2.28232,2.28543,5250000.0
2008-09-01 21:33:00,2.28452,2.28635,2.28289,2.28531,5500000.0
2008-09-01 21:34:00,2.28575,2.28588,2.28291,2.28539,7750000.0
2008-09-01 21:35:00,2.27969,2.28539,2.27969,2.28531,6750000.0
2008-09-01 21:36:00,2.28389,2.28559,2.28389,2.28494,6250000.0
2008-09-01 21:37:00,2.28552,2.28597,2.28177,2.28597,9500000.0
2008-09-01 21:38:00,2.28414,2.28711,2.28321,2.2842,10000000.0
2008-09-01 21:39:00,2.2847,2.2847,2.2814,2.28365,13000000.0
2008-09-01 21:40:00,2.2839,2.2854,2.28171,2.28449,5750000.0
2008-09-01 21:41:00,2.28546,2.28609,2.282,2.282,6250000.0
2008-09-01 21:42:00,2.28459,2.28539,2.28401,2.28517,6380000.0
2008-09-01 21:43:00,2.28502,2.28579,2.28374,2.2853,10130000.0
2008-09-01 21:44:00,2.28562,2.28562,2.28057,2.2849,9500000.0
2008-09-01 21:45:00,2.28574,2.28574,2.28349,2.28349,8750000.0
2008-09-01 21:46:00,2.28651,2.28651,2.28292,2.28583,10880000.0
2008-09-01 21:47:00,2.28465,2.28548,2.28298,2.28412,7750000.0
2008-09-01 21:48:00,2.28362,2.28552,2.27914,2.28372,8250000.0
2008-09-01 21:49:00,2.28434,2.28593,2.28254,2.28254,6000000.0
2008-09-01 21:51:00,2.28525,2.28652,2.28443,2.28631,6000000.0
2008-09-01 21:52:00,2.2839,2.28499,2.28127,2.28423,5130000.0
2008-09-01 21:53:00,2.28514,2.28688,2.28458,2.28458,6250000.0
2008-09-01 21:54:00,2.28393,2.28588,2.28259,2.28588,6250000.0
2008-09-01 21:55:00,2.28496,2.2862,2.28464,2.28488,8750000.0
2008-09-01 21:56:00,2.28676,2.28676,2.28022,2.28022,6250000.0
2008-09-01 21:57:00,2.28338,2.2863,2.28311,2.28366,9000000.0
2008-09-01 21:58:00,2.28579,2.28622,2.28429,2.28429,11000000.0
2008-09-01 21:59:00,2.28295,2.28436,2.27832,2.27832,8630000.0
2008-09-01 22:00:00,2.2855,2.2855,2.28296,2.2843,12630000.0
2008-09-01 22:01:00,2.28411,2.28533,2.28309,2.28491,5250000.0
2008-09-01 22:02:00,2.28577,2.28582,2.28232,2.28566,6250000.0
2008-09-01 22:03:00,2.28344,2.28498,2.28132,2.2847,8630000.0
2008-09-01 22:04:00,2.2825,2.28736,2.2825,2.2847,6250000.0
2008-09-01 22:05:00,2.28394,2.28394,2.27929,2.27929,6760000.0
2008-09-01 22:06:00,2.28609,2.28623,2.28503,2.28615,9130000.0
2008-09-01 22:07:00,2.28339,2.28584,2.28339,2.28368,6250000.0
2008-09-01 22:08:00,2.2861,2.28612,2.28452,2.28452,6000000.0
2008-09-01 22:09:00,2.28339,2.28505,2.2806,2.28385,9750000.0
2008-09-01 22:10:00,2.28388,2.28623,2.28118,2.28507,11750000.0
2008-09-01 22:11:00,2.2822,2.28694,2.28212,2.28564,9250000.0
2008-09-01 22:12:00,2.28362,2.2858,2.28319,2.2858,5250000.0
2008-09-01 22:13:00,2.28317,2.28583,2.28317,2.28572,5750000.0
2008-09-01 22:14:00,2.2831,2.28625,2.2831,2.28432,5750000.0
2008-09-01 22:15:00,2.28516,2.28605,2.28393,2.2848,7750000.0
2008-09-01 22:16:00,2.2858,2.28621,2.28224,2.28621,7000000.0
2008-09-01 22:17:00,2.286,2.286,2.2801,2.28497,8500000.0
2008-09-01 22:18:00,2.28502,2.28553,2.28452,2.28553,9500000.0
2008-09-01 22:19:00,2.2844,2.28652,2.28438,2.28438,7500000.0
2008-09-01 22:20:00,2.28378,2.28715,2.28285,2.28285,9500000.0
2008-09-01 22:21:00,2.2863,2.28641,2.28452,2.28475,13750000.0
2008-09-01 22:22:00,2.28596,2.28667,2.28325,2.28432,9500000.0
2008-09-01 22:23:00,2.2862,2.2862,2.27971,2.27971,7000000.0
2008-09-01 22:24:00,2.28589,2.28638,2.28358,2.28638,8000000.0
2008-09-01 22:25:00,2.28392,2.28571,2.28118,2.28506,8750000.0
2008-09-01 22:26:00,2.28375,2.28581,2.28343,2.28561,9000000.0
2008-09-01 22:27:00,2.28406,2.28656,2.28193,2.28203,6630000.0
2008-09-01 22:28:00,2.28372,2.28553,2.28196,2.2841,8500000.0
2008-09-01 22:29:00,2.28456,2.28655,2.28313,2.28594,10000000.0
2008-09-01 22:30:00,2.28557,2.28557,2.2805,2.28479,7250000.0
2008-09-01 22:31:00,2.28291,2.28539,2.28161,2.28523,9500000.0
2008-09-01 22:32:00,2.28441,2.28531,2.28326,2.28481,7380000.0
2008-09-01 22:33:00,2.28385,2.28545,2.28296,2.28335,8750000.0
2008-09-01 22:34:00,2.28498,2.28499,2.28383,2.28431,5880000.0
2008-09-01 22:35:00,2.2846,2.28544,2.2833,2.28516,7500000.0
2008-09-01 22:36:00,2.28461,2.28461,2.28204,2.28454,7500000.0
2008-09-01 22:37:00,2.28416,2.28416,2.28137,2.28277,9880000.0
2008-09-01 22:38:00,2.28079,2.28517,2.27977,2.28455,9000000.0
2008-09-01 22:39:00,2.28353,2.28596,2.2804,2.2804,6760000.0
2008-09-01 22:40:00,2.28395,2.28437,2.28213,2.28399,5250000.0
2008-09-01 22:41:00,2.28407,2.28418,2.28283,2.28418,5750000.0
2008-09-01 22:42:00,2.28403,2.28413,2.27908,2.27908,5500000.0
2008-09-01 22:43:00,2.27675,2.2838,2.27675,2.2838,7750000.0
2008-09-01 22:44:00,2.28332,2.2836,2.2818,2.28323,8250000.0
2008-09-01 22:45:00,2.28098,2.2839,2.28098,2.28373,9750000.0
2008-09-01 22:46:00,2.28413,2.28466,2.2789,2.28346,5250000.0
2008-09-01 22:47:00,2.28527,2.28527,2.28096,2.28494,8000000.0
2008-09-01 22:48:00,2.28112,2.28368,2.28109,2.28357,9750000.0
2008-09-01 22:49:00,2.28308,2.28343,2.28004,2.28071,7500000.0
2008-09-01 22:50:00,2.28349,2.28547,2.28107,2.28281,9000000.0
2008-09-01 22:51:00,2.2844,2.2844,2.27993,2.28331,9000000.0
2008-09-01 22:52:00,2.27971,2.28349,2.27964,2.28263,8000000.0
2008-09-01 22:53:00,2.28246,2.28354,2.27979,2.28075,8250000.0
2008-09-01 22:54:00,2.28301,2.28403,2.28105,2.28403,11750000.0
2008-09-01 22:55:00,2.28215,2.28404,2.28136,2.28253,6380000.0
2008-09-01 22:56:00,2.28499,2.28507,2.27927,2.28395,5750000.0
2008-09-01 22:57:00,2.28271,2.28529,2.28271,2.28483,6250000.0
2008-09-01 22:58:00,2.28504,2.28517,2.27902,2.2821,8250000.0
2008-09-01 22:59:00,2.28247,2.28373,2.28102,2.28319,8250000.0
2008-09-01 23:00:00,2.28273,2.28493,2.28142,2.28259,8750000.0
2008-09-01 23:01:00,2.28288,2.28398,2.28181,2.28368,7760000.0
2008-09-01 23:02:00,2.28234,2.28313,2.27813,2.27813,8750000.0
2008-09-01 23:03:00,2.28309,2.28433,2.28048,2.28396,7000000.0
2008-09-01 23:04:00,2.27731,2.28465,2.27731,2.28465,10880000.0
2008-09-01 23:05:00,2.27938,2.2848,2.27886,2.2848,7000000.0
2008-09-01 23:06:00,2.27929,2.28549,2.27929,2.28533,9750000.0
2008-09-01 23:07:00,2.28288,2.28471,2.28117,2.28288,9500000.0
2008-09-01 23:08:00,2.28608,2.28666,2.28325,2.28474,7500000.0
2008-09-01 23:09:00,2.28393,2.28512,2.28149,2.28419,9000000.0
2008-09-01 23:10:00,2.28401,2.28564,2.28155,2.28469,8630000.0
2008-09-01 23:11:00,2.28473,2.28552,2.28241,2.28411,6000000.0
2008-09-01 23:12:00,2.28457,2.28475,2.28123,2.28123,11130000.0
2008-09-01 23:13:00,2.28545,2.2863,2.28273,2.2863,8130000.0
2008-09-01 23:14:00,2.28326,2.28513,2.28107,2.28247,6000000.0
2008-09-01 23:15:00,2.28142,2.28564,2.28141,2.28407,7000000.0
2008-09-01 23:16:00,2.28145,2.28554,2.28145,2.28554,8250000.0
2008-09-01 23:17:00,2.28409,2.28587,2.28219,2.28549,5250000.0
2008-09-01 23:18:00,2.28485,2.28732,2.28483,2.28562,7880000.0
2008-09-01 23:19:00,2.28524,2.28792,2.28186,2.28719,9500000.0
2008-09-01 23:20:00,2.28472,2.28618,2.28383,2.28618,11880000.0
2008-09-01 23:21:00,2.28167,2.28569,2.28167,2.28569,8750000.0
2008-09-01 23:22:00,2.28445,2.28564,2.28206,2.28441,7500000.0
2008-09-01 23:23:00,2.28284,2.28556,2.27884,2.28373,7880000.0
2008-09-01 23:24:00,2.28408,2.28716,2.28269,2.28269,7750000.0
2008-09-01 23:25:00,2.28483,2.28629,2.28135,2.28208,7010000.0
2008-09-01 23:26:00,2.28228,2.2861,2.28228,2.28403,6500000.0
2008-09-01 23:27:00,2.28488,2.28488,2.28297,2.28396,6000000.0
2008-09-01 23:28:00,2.28403,2.28492,2.28143,2.28362,8750000.0
2008-09-01 23:29:00,2.28446,2.28616,2.28422,2.28616,6000000.0
2008-09-01 23:30:00,2.28119,2.28518,2.28119,2.28209,8130000.0
2008-09-01 23:31:00,2.28214,2.28365,2.28045,2.28147,10630000.0
2008-09-01 23:32:00,2.28354,2.28354,2.28106,2.28206,5500000.0
2008-09-01 23:33:00,2.28432,2.2852,2.2798,2.28312,5260000.0
2008-09-01 23:34:00,2.2835,2.2835,2.27902,2.28312,7000000.0
2008-09-01 23:35:00,2.28338,2.28551,2.28194,2.28423,11390000.0
2008-09-01 23:36:00,2.28576,2.28576,2.28374,2.28374,5630000.0
2008-09-01 23:37:00,2.28442,2.28578,2.28139,2.2825,6750000.0
2008-09-01 23:38:00,2.28436,2.28565,2.28409,2.28565,5250000.0
2008-09-01 23:39:00,2.28395,2.28621,2.28038,2.28572,6000000.0
2008-09-01 23:40:00,2.28548,2.28548,2.28251,2.28456,6750000.0
2008-09-01 23:41:00,2.285,2.285,2.28282,2.28444,6380000.0
2008-09-01 23:42:00,2.28394,2.28455,2.27997,2.28357,6750000.0
2008-09-01 23:43:00,2.28605,2.28608,2.28397,2.28557,9130000.0
2008-09-01 23:44:00,2.28465,2.28489,2.28137,2.28137,5500000.0
2008-09-01 23:45:00,2.28248,2.28468,2.28116,2.28399,7630000.0
2008-09-01 23:46:00,2.28266,2.28509,2.28266,2.28428,7500000.0
2008-09-01 23:47:00,2.28372,2.28508,2.28047,2.28496,7000000.0
2008-09-01 23:48:00,2.28392,2.28475,2.28368,2.28433,7500000.0
2008-09-01 23:49:00,2.28323,2.28465,2.28103,2.28402,5500000.0
2008-09-01 23:50:00,2.28441,2.28525,2.28071,2.28525,10000000.0
2008-09-01 23:51:00,2.28435,2.28435,2.2797,2.28369,5000000.0
2008-09-01 23:52:00,2.28461,2.28651,2.28158,2.28651,11750000.0
2008-09-01 23:53:00,2.28591,2.28608,2.28171,2.28311,6500000.0
2008-09-01 23:55:00,2.28577,2.28631,2.28312,2.28508,6250000.0
2008-09-01 23:56:00,2.28414,2.28666,2.28267,2.28267,8500000.0
2008-09-01 23:57:00,2.28643,2.28766,2.28254,2.28745,9250000.0
2008-09-01 23:58:00,2.28605,2.2885,2.28605,2.2885,5250000.0
2008-09-01 23:59:00,2.28673,2.28903,2.28543,2.28543,8250000.0
2008-09-02 00:00:00,2.28925,2.28925,2.28147,2.28596,9260000.0
2008-09-02 00:01:00,2.28772,2.2885,2.28272,2.28272,10130000.0
2008-09-02 00:02:00,2.28846,2.2892,2.28697,2.28697,10500000.0
2008-09-02 00:03:00,2.2847,2.28775,2.28398,2.28633,9750000.0
2008-09-02 00:04:00,2.28585,2.28756,2.28046,2.28756,11880000.0
2008-09-02 00:05:00,2.28591,2.28796,2.28173,2.28746,19500000.0
2008-09-02 00:06:00,2.28539,2.28869,2.28214,2.28787,9260000.0
2008-09-02 00:07:00,2.28354,2.28836,2.28354,2.28836,6750000.0
2008-09-02 00:08:00,2.28518,2.28906,2.28337,2.28906,7750000.0
2008-09-02 00:09:00,2.28946,2.28948,2.28742,2.28907,5500000.0
2008-09-02 00:10:00,2.28846,2.2893,2.2848,2.2893,5880000.0
2008-09-02 00:11:00,2.2891,2.28932,2.28389,2.28898,15750000.0
2008-09-02 00:12:00,2.28899,2.28942,2.28804,2.28938,9500000.0
2008-09-02 00:13:00,2.28818,2.28872,2.28657,2.28812,6000000.0
2008-09-02 00:14:00,2.28736,2.28955,2.2862,2.28949,8750000.0
2008-09-02 00:15:00,2.2874,2.28903,2.28533,2.28903,5500000.0
2008-09-02 00:16:00,2.28941,2.28941,2.28559,2.28772,12510000.0
2008-09-02 00:17:00,2.28896,2.28948,2.28532,2.28642,7130000.0
2008-09-02 00:18:00,2.29046,2.29046,2.28495,2.28679,14130000.0
2008-09-02 00:19:00,2.28758,2.28936,2.28692,2.28936,9250000.0
2008-09-02 00:20:00,2.28815,2.29083,2.28731,2.28731,12500000.0
2008-09-02 00:21:00,2.29004,2.29004,2.28523,2.28998,9380000.0
2008-09-02 00:22:00,2.28837,2.28975,2.28801,2.28801,5500000.0
2008-09-02 00:23:00,2.28899,2.28931,2.28649,2.28672,8880000.0
2008-09-02 00:24:00,2.28958,2.29007,2.2874,2.29007,11880000.0
2008-09-02 00:25:00,2.2892,2.28989,2.28522,2.28522,9750000.0
2008-09-02 00:26:00,2.29092,2.29104,2.28889,2.28967,8500000.0
2008-09-02 00:27:00,2.28825,2.29088,2.28745,2.29025,8880000.0
2008-09-02 00:28:00,2.28881,2.29145,2.28487,2.29013,11880000.0
2008-09-02 00:29:00,2.29209,2.29291,2.28629,2.29181,16250000.0
2008-09-02 00:30:00,2.29157,2.29248,2.2866,2.29163,13510000.0
2008-09-02 00:31:00,2.28794,2.29217,2.2856,2.2918,7250000.0
2008-09-02 00:32:00,2.28972,2.29117,2.28631,2.28933,16000000.0
2008-09-02 00:33:00,2.28856,2.2905,2.28731,2.28939,8250000.0
2008-09-02 00:34:00,2.28984,2.28993,2.28499,2.28886,8750000.0
2008-09-02 00:35:00,2.29139,2.29139,2.28993,2.2902,8880000.0
2008-09-02 00:36:00,2.29172,2.29172,2.28875,2.29043,5510000.0
2008-09-02 00:37:00,2.28953,2.29088,2.28848,2.29088,11500000.0
2008-09-02 00:38:00,2.28853,2.29135,2.28764,2.28981,10750000.0
2008-09-02 00:39:00,2.28759,2.291,2.28711,2.28799,6750000.0
2008-09-02 00:40:00,2.29224,2.29224,2.28856,2.29137,10250000.0
2008-09-02 00:41:00,2.29024,2.29163,2.28663,2.29099,12250000.0
2008-09-02 00:42:00,2.28867,2.29096,2.28489,2.29096,11250000.0
2008-09-02 00:43:00,2.28809,2.29231,2.28809,2.29199,8750000.0
2008-09-02 00:44:00,2.29066,2.29165,2.28875,2.29077,8250000.0
2008-09-02 00:45:00,2.29203,2.29203,2.28755,2.29169,10250000.0
2008-09-02 00:46:00,2.28959,2.29245,2.2887,2.28981,8140000.0
2008-09-02 00:47:00,2.28917,2.29359,2.28783,2.28783,14000000.0
2008-09-02 00:48:00,2.28835,2.29285,2.28835,2.2909,6750000.0
2008-09-02 00:49:00,2.29013,2.29285,2.29013,2.29127,7500000.0
2008-09-02 00:50:00,2.29071,2.29297,2.28742,2.29233,5500000.0
2008-09-02 00:51:00,2.29205,2.29246,2.28777,2.29213,12130000.0
2008-09-02 00:52:00,2.29203,2.29203,2.28581,2.28775,8250000.0
2008-09-02 00:53:00,2.29232,2.29284,2.28851,2.28851,21260000.0
2008-09-02 00:54:00,2.28909,2.2922,2.28909,2.2922,6630000.0
2008-09-02 00:55:00,2.29011,2.29177,2.28728,2.28728,9250000.0
2008-09-02 00:56:00,2.28978,2.29155,2.28676,2.29105,11750000.0
2008-09-02 00:57:00,2.29032,2.2913,2.28978,2.29098,7000000.0
2008-09-02 00:58:00,2.29112,2.29112,2.28809,2.28846,9000000.0
2008-09-02 00:59:00,2.29074,2.29135,2.28968,2.29033,11000000.0
2008-09-02 01:00:00,2.29116,2.29163,2.28838,2.28838,8750000.0
2008-09-02 01:01:00,2.2903,2.2916,2.28906,2.2916,10500000.0
2008-09-02 01:02:00,2.28638,2.29074,2.28578,2.28935,13250000.0
2008-09-02 01:03:00,2.28868,2.29036,2.28416,2.28924,14250000.0
2008-09-02 01:04:00,2.28853,2.29043,2.28329,2.28901,14260000.0
2008-09-02 01:05:00,2.2904,2.2904,2.28458,2.28955,8500000.0
2008-09-02 01:06:00,2.28599,2.28923,2.2829,2.28853,7000000.0
2008-09-02 01:07:00,2.28954,2.28954,2.28532,2.28897,10000000.0
2008-09-02 01:08:00,2.28883,2.28883,2.28516,2.28734,7750000.0
2008-09-02 01:09:00,2.28658,2.28892,2.28238,2.28892,5500000.0
2008-09-02 01:10:00,2.28765,2.28846,2.2876,2.28785,7000000.0
2008-09-02 01:11:00,2.28785,2.28822,2.28673,2.28786,7500000.0
2008-09-02 01:12:00,2.28828,2.28861,2.28574,2.28832,7880000.0
2008-09-02 01:13:00,2.28736,2.2887,2.28499,2.28839,8500000.0
2008-09-02 01:14:00,2.28643,2.2869,2.28297,2.28297,8630000.0
2008-09-02 01:15:00,2.28581,2.2883,2.28328,2.28801,8130000.0
2008-09-02 01:16:00,2.28635,2.28797,2.28318,2.28787,11750000.0
2008-09-02 01:17:00,2.28713,2.28895,2.28392,2.28895,9750000.0
2008-09-02 01:18:00,2.28371,2.28865,2.28371,2.28747,12250000.0
2008-09-02 01:19:00,2.28877,2.28924,2.28632,2.28924,6130000.0
2008-09-02 01:20:00,2.2891,2.29067,2.28523,2.28917,10760000.0
2008-09-02 01:21:00,2.28998,2.29014,2.2862,2.28695,9250000.0
2008-09-02 01:22:00,2.28567,2.29144,2.28533,2.28533,11500000.0
2008-09-02 01:23:00,2.28893,2.29181,2.2861,2.28973,10250000.0
2008-09-02 01:24:00,2.28771,2.2906,2.28479,2.28479,5250000.0
2008-09-02 01:25:00,2.28857,2.291,2.28509,2.28791,10140000.0
2008-09-02 01:26:00,2.28878,2.29083,2.28633,2.29083,8380000.0
2008-09-02 01:27:00,2.288,2.29089,2.28662,2.2884,8500000.0
2008-09-02 01:28:00,2.28872,2.29094,2.2881,2.28944,6750000.0
2008-09-02 01:29:00,2.28978,2.28993,2.28807,2.28807,9380000.0
2008-09-02 01:30:00,2.28611,2.29,2.28495,2.28834,9750000.0
2008-09-02 01:31:00,2.28569,2.28972,2.28527,2.28871,9880000.0
2008-09-02 01:32:00,2.28792,2.29085,2.28695,2.28883,11750000.0
2008-09-02 01:33:00,2.28956,2.28963,2.28758,2.28858,9250000.0
2008-09-02 01:34:00,2.28955,2.28975,2.28395,2.28923,6250000.0
2008-09-02 01:35:00,2.28266,2.28775,2.28266,2.28775,7750000.0
2008-09-02 01:36:00,2.2872,2.2889,2.28621,2.28621,7380000.0
2008-09-02 01:37:00,2.28716,2.2889,2.28301,2.2875,19000000.0
2008-09-02 01:38:00,2.28782,2.28922,2.28641,2.28922,5880000.0
2008-09-02 01:39:00,2.28906,2.28906,2.28388,2.28663,5880000.0
2008-09-02 01:40:00,2.28895,2.28943,2.28766,2.28943,10500000.0
2008-09-02 01:41:00,2.28611,2.28959,2.28611,2.28959,7380000.0
2008-09-02 01:42:00,2.28885,2.28989,2.28765,2.28987,5500000.0
2008-09-02 01:43:00,2.28877,2.29005,2.2862,2.28815,11500000.0
2008-09-02 01:44:00,2.28919,2.29016,2.28804,2.28804,6000000.0
2008-09-02 01:45:00,2.28805,2.29011,2.28721,2.28721,11000000.0
2008-09-02 01:46:00,2.28932,2.29059,2.28762,2.28762,11750000.0
2008-09-02 01:47:00,2.29119,2.29119,2.28789,2.28953,9500000.0
2008-09-02 01:48:00,2.28939,2.29112,2.2867,2.29112,10750000.0
2008-09-02 01:49:00,2.29092,2.29092,2.28655,2.2906,9880000.0
2008-09-02 01:50:00,2.2895,2.29084,2.28609,2.29001,20250000.0
2008-09-02 01:51:00,2.29155,2.29155,2.28859,2.28859,7000000.0
2008-09-02 01:52:00,2.28801,2.29062,2.28801,2.28923,7750000.0
2008-09-02 01:53:00,2.28825,2.28959,2.28754,2.28754,8380000.0
2008-09-02 01:54:00,2.29052,2.29052,2.28734,2.28869,10000000.0
2008-09-02 01:55:00,2.28835,2.29054,2.28683,2.28694,10000000.0
2008-09-02 01:56:00,2.28838,2.2898,2.28694,2.28748,7500000.0
2008-09-02 01:57:00,2.29059,2.2906,2.28876,2.28939,11130000.0
2008-09-02 01:58:00,2.28795,2.28954,2.28795,2.2895,5500000.0
2008-09-02 02:01:00,2.2887,2.28977,2.28513,2.28895,8000000.0
2008-09-02 02:02:00,2.28778,2.28935,2.28451,2.28814,15000000.0
2008-09-02 02:03:00,2.28722,2.28898,2.28491,2.28774,8000000.0
2008-09-02 02:04:00,2.28962,2.28962,2.28472,2.28678,16250000.0
2008-09-02 02:05:00,2.28758,2.28976,2.28657,2.28976,6500000.0
2008-09-02 02:06:00,2.28737,2.29061,2.28698,2.28723,7000000.0
2008-09-02 02:07:00,2.28814,2.28937,2.28515,2.2893,13500000.0
2008-09-02 02:08:00,2.28751,2.28955,2.28725,2.28955,7500000.0
2008-09-02 02:09:00,2.28871,2.28999,2.28672,2.28836,8500000.0
2008-09-02 02:10:00,2.28931,2.2901,2.28871,2.29004,8750000.0
2008-09-02 02:11:00,2.28735,2.28925,2.28608,2.28608,12250000.0
2008-09-02 02:12:00,2.28883,2.28996,2.28677,2.28996,9000000.0
2008-09-02 02:13:00,2.28555,2.2894,2.28469,2.28813,9380000.0
2008-09-02 02:14:00,2.29009,2.2904,2.28356,2.28882,11000000.0
2008-09-02 02:15:00,2.2882,2.28999,2.28345,2.28911,13630000.0
2008-09-02 02:16:00,2.28752,2.28869,2.28292,2.28855,8750000.0
2008-09-02 02:17:00,2.28321,2.28919,2.28276,2.28919,7880000.0
2008-09-02 02:18:00,2.28759,2.28903,2.28472,2.28699,10250000.0
2008-09-02 02:19:00,2.28586,2.28886,2.28586,2.28882,12130000.0
2008-09-02 02:20:00,2.28853,2.28935,2.28377,2.28935,7750000.0
2008-09-02 02:21:00,2.28866,2.29012,2.28748,2.28968,7630000.0
2008-09-02 02:22:00,2.28975,2.29002,2.28864,2.28996,5750000.0
2008-09-02 02:23:00,2.29057,2.29082,2.28786,2.29048,6750000.0
2008-09-02 02:24:00,2.28959,2.29029,2.28541,2.28828,11500000.0
2008-09-02 02:25:00,2.28827,2.28837,2.28452,2.28452,8000000.0
2008-09-02 02:26:00,2.28781,2.28949,2.28611,2.28926,5500000.0
2008-09-02 02:27:00,2.28993,2.28994,2.28515,2.28994,11380000.0
2008-09-02 02:28:00,2.29081,2.29081,2.286,2.29005,7000000.0
2008-09-02 02:29:00,2.28687,2.29087,2.28687,2.29017,7250000.0
2008-09-02 02:30:00,2.28905,2.29059,2.28775,2.29059,6250000.0
2008-09-02 02:31:00,2.29015,2.29111,2.28694,2.28997,10890000.0
2008-09-02 02:32:00,2.29003,2.29135,2.28805,2.28895,9750000.0
2008-09-02 02:33:00,2.2879,2.29227,2.28558,2.28558,13630000.0
2008-09-02 02:34:00,2.29105,2.29122,2.28604,2.28983,12130000.0
2008-09-02 02:35:00,2.28809,2.2911,2.28718,2.28718,5500000.0
2008-09-02 02:36:00,2.2892,2.29138,2.28554,2.28812,9500000.0
2008-09-02 02:37:00,2.29084,2.29084,2.28575,2.29019,9000000.0
2008-09-02 02:38:00,2.2878,2.29257,2.28771,2.29065,7500000.0
2008-09-02 02:39:00,2.29157,2.29179,2.28838,2.2905,6250000.0
2008-09-02 02:40:00,2.29107,2.29183,2.2887,2.2887,9250000.0
2008-09-02 02:41:00,2.2867,2.29242,2.28638,2.29079,10010000.0
2008-09-02 02:42:00,2.28978,2.29185,2.28802,2.29185,11510000.0
2008-09-02 02:43:00,2.29018,2.29347,2.2894,2.29067,10000000.0
2008-09-02 02:44:00,2.29031,2.29171,2.29018,2.29171,9630000.0
2008-09-02 02:45:00,2.29189,2.29193,2.2862,2.291,6250000.0
2008-09-02 02:46:00,2.28815,2.29276,2.28815,2.29074,5750000.0
2008-09-02 02:47:00,2.29004,2.29223,2.2893,2.28997,12250000.0
2008-09-02 02:48:00,2.29111,2.29263,2.28786,2.29177,14880000.0
2008-09-02 02:49:00,2.28986,2.29104,2.28883,2.29056,5750000.0
2008-09-02 02:50:00,2.29101,2.29101,2.28513,2.28873,5250000.0
2008-09-02 02:51:00,2.28948,2.28965,2.28719,2.28858,8250000.0
2008-09-02 02:52:00,2.28631,2.29015,2.28631,2.28957,7750000.0
2008-09-02 02:53:00,2.28936,2.28963,2.28772,2.28849,5500000.0
2008-09-02 02:54:00,2.28769,2.29047,2.28719,2.28832,7750000.0
2008-09-02 02:55:00,2.2911,2.29192,2.28938,2.28968,5500000.0
2008-09-02 02:56:00,2.28766,2.29048,2.28766,2.28923,8750000.0
2008-09-02 02:57:00,2.28962,2.29082,2.28825,2.28914,11630000.0
2008-09-02 02:58:00,2.2893,2.2909,2.28696,2.28899,11380000.0
2008-09-02 02:59:00,2.28925,2.29065,2.28684,2.29003,9000000.0
2008-09-02 03:00:00,2.28856,2.29055,2.28525,2.29055,9000000.0
2008-09-02 03:01:00,2.28862,2.29042,2.28597,2.29025,16500000.0
2008-09-02 03:02:00,2.29056,2.29056,2.28786,2.29006,6000000.0
2008-09-02 03:03:00,2.28873,2.29067,2.28758,2.29033,7500000.0
2008-09-02 03:04:00,2.28915,2.29096,2.28915,2.28919,9000000.0
2008-09-02 03:05:00,2.28933,2.29071,2.28728,2.28917,10500000.0
2008-09-02 03:06:00,2.28954,2.2916,2.28715,2.28883,10750000.0
2008-09-02 03:07:00,2.28949,2.29063,2.28738,2.28873,7500000.0
2008-09-02 03:08:00,2.28921,2.29088,2.28921,2.29046,11630000.0
2008-09-02 03:09:00,2.2907,2.2907,2.28881,2.28998,5250000.0
2008-09-02 03:10:00,2.28894,2.29131,2.28869,2.289,7260000.0
2008-09-02 03:11:00,2.2887,2.29057,2.28623,2.28758,9750000.0
2008-09-02 03:12:00,2.28721,2.29198,2.28697,2.29095,9750000.0
2008-09-02 03:13:00,2.28921,2.28992,2.28649,2.28836,10630000.0
2008-09-02 03:14:00,2.28809,2.28901,2.28678,2.28708,9250000.0
2008-09-02 03:15:00,2.28745,2.29006,2.28598,2.28598,13630000.0
2008-09-02 03:16:00,2.28907,2.2901,2.28546,2.28732,7000000.0
2008-09-02 03:17:00,2.28688,2.2895,2.28501,2.28746,7500000.0
2008-09-02 03:18:00,2.28659,2.28941,2.28653,2.2888,5250000.0
2008-09-02 03:19:00,2.29052,2.29052,2.28852,2.28857,7750000.0
2008-09-02 03:20:00,2.2901,2.2902,2.28725,2.29011,5250000.0
2008-09-02 03:21:00,2.29066,2.29066,2.28748,2.2883,7000000.0
2008-09-02 03:22:00,2.28951,2.29022,2.28536,2.28536,7750000.0
2008-09-02 03:23:00,2.28786,2.29052,2.28639,2.28928,9250000.0
2008-09-02 03:24:00,2.28924,2.29043,2.28485,2.2875,16750000.0
2008-09-02 03:25:00,2.29012,2.29012,2.28546,2.28734,6630000.0
2008-09-02 03:26:00,2.28857,2.28966,2.28752,2.28752,7880000.0
2008-09-02 03:27:00,2.2883,2.28954,2.28447,2.28805,11500000.0
2008-09-02 03:28:00,2.28768,2.28957,2.28492,2.28957,8000000.0
2008-09-02 03:29:00,2.28737,2.28923,2.28681,2.28923,7750000.0
2008-09-02 03:30:00,2.2898,2.29119,2.28595,2.29,9760000.0
2008-09-02 03:31:00,2.28803,2.28935,2.28527,2.28866,8000000.0
2008-09-02 03:32:00,2.28961,2.29008,2.2877,2.28959,12760000.0
2008-09-02 03:33:00,2.28644,2.2905,2.28644,2.2897,10500000.0
2008-09-02 03:34:00,2.28697,2.28938,2.28332,2.28814,8250000.0
2008-09-02 03:35:00,2.28855,2.28957,2.28781,2.2881,6250000.0
2008-09-02 03:36:00,2.28842,2.29049,2.28551,2.29049,8250000.0
2008-09-02 03:37:00,2.2882,2.28978,2.2882,2.28959,9500000.0
2008-09-02 03:38:00,2.28725,2.29005,2.28725,2.28768,7130000.0
2008-09-02 03:39:00,2.28829,2.28988,2.287,2.28903,9630000.0
2008-09-02 03:40:00,2.28622,2.2896,2.28622,2.28904,8130000.0
2008-09-02 03:41:00,2.28794,2.29011,2.28709,2.28709,6880000.0
2008-09-02 03:42:00,2.28744,2.29037,2.28744,2.29037,9750000.0
2008-09-02 03:43:00,2.28945,2.29045,2.28866,2.28866,7250000.0
2008-09-02 03:44:00,2.29018,2.29018,2.28615,2.28852,5500000.0
2008-09-02 03:45:00,2.28831,2.28976,2.28716,2.28817,6000000.0
2008-09-02 03:46:00,2.28887,2.29041,2.28752,2.28801,9250000.0
2008-09-02 03:47:00,2.28886,2.28931,2.28517,2.28931,8010000.0
2008-09-02 03:48:00,2.28858,2.28888,2.28553,2.288,11000000.0
2008-09-02 03:49:00,2.28779,2.28921,2.28716,2.28819,6000000.0
2008-09-02 03:50:00,2.28463,2.28811,2.28463,2.28533,7250000.0
2008-09-02 03:51:00,2.28684,2.2887,2.28513,2.2887,9880000.0
2008-09-02 03:52:00,2.28801,2.28838,2.28377,2.28513,9500000.0
2008-09-02 03:53:00,2.28762,2.28817,2.28412,2.28649,8750000.0
2008-09-02 03:54:00,2.28879,2.28879,2.28416,2.28823,6000000.0
2008-09-02 03:55:00,2.28952,2.28952,2.28387,2.2878,9380000.0
2008-09-02 03:56:00,2.28629,2.28892,2.28467,2.28892,11380000.0
2008-09-02 03:57:00,2.28589,2.28851,2.28534,2.28598,7630000.0
2008-09-02 03:58:00,2.28668,2.289,2.2836,2.289,8750000.0
2008-09-02 03:59:00,2.28746,2.28808,2.28525,2.28808,6750000.0
2008-09-02 04:00:00,2.29065,2.29065,2.28686,2.28797,10260000.0
2008-09-02 04:01:00,2.2867,2.28829,2.28572,2.28761,9500000.0
2008-09-02 04:02:00,2.28699,2.28849,2.28699,2.28711,7000000.0
2008-09-02 04:03:00,2.28712,2.28831,2.28543,2.28598,8630000.0
2008-09-02 04:04:00,2.28768,2.28963,2.2869,2.2869,7750000.0
2008-09-02 04:05:00,2.28989,2.28989,2.28741,2.28741,8630000.0
2008-09-02 04:06:00,2.28779,2.28872,2.28725,2.28785,7000000.0
2008-09-02 04:07:00,2.28925,2.28942,2.2865,2.28934,5500000.0
2008-09-02 04:08:00,2.28774,2.28973,2.28365,2.28705,10000000.0
2008-09-02 04:09:00,2.28989,2.29017,2.28733,2.28878,6500000.0
2008-09-02 04:10:00,2.28586,2.28933,2.28517,2.28517,10500000.0
2008-09-02 04:11:00,2.28599,2.28969,2.28599,2.2892,9130000.0
2008-09-02 04:12:00,2.28893,2.29006,2.28723,2.28945,5630000.0
2008-09-02 04:13:00,2.28956,2.28994,2.2836,2.2836,14750000.0
2008-09-02 04:14:00,2.28837,2.28909,2.2867,2.28886,5250000.0
2008-09-02 04:15:00,2.28987,2.28987,2.28656,2.28656,7250000.0
2008-09-02 04:16:00,2.28743,2.28971,2.28591,2.28591,8000000.0
2008-09-02 04:17:00,2.28995,2.29022,2.28755,2.28755,6630000.0
2008-09-02 04:18:00,2.28935,2.28945,2.28583,2.28839,14250000.0
2008-09-02 04:19:00,2.28985,2.28985,2.28454,2.28812,9750000.0
2008-09-02 04:20:00,2.28822,2.29061,2.28822,2.2896,4500000.0
2008-09-02 04:21:00,2.28727,2.28955,2.28598,2.28913,10750000.0
2008-09-02 04:22:00,2.28877,2.28882,2.28558,2.28882,7750000.0
2008-09-02 04:23:00,2.28928,2.28959,2.28444,2.28959,10260000.0
2008-09-02 04:24:00,2.28868,2.29029,2.28626,2.28626,8250000.0
2008-09-02 04:25:00,2.2882,2.28899,2.2853,2.28684,10500000.0
2008-09-02 04:26:00,2.28895,2.29013,2.2862,2.2862,10250000.0
2008-09-02 04:27:00,2.28783,2.28948,2.28783,2.28837,13000000.0
2008-09-02 04:28:00,2.29038,2.2909,2.28663,2.28852,12000000.0
2008-09-02 04:29:00,2.28865,2.29039,2.28865,2.2902,8500000.0
2008-09-02 04:30:00,2.28795,2.29054,2.28521,2.29054,7630000.0
2008-09-02 04:31:00,2.28814,2.29053,2.28528,2.28528,7500000.0
2008-09-02 04:32:00,2.28868,2.29145,2.28742,2.29011,5750000.0
2008-09-02 04:33:00,2.2888,2.29019,2.28401,2.28893,5750000.0
2008-09-02 04:34:00,2.28439,2.29286,2.28439,2.28778,11380000.0
2008-09-02 04:35:00,2.29112,2.29112,2.28583,2.28877,10250000.0
2008-09-02 04:36:00,2.2903,2.2903,2.28443,2.28492,10750000.0
2008-09-02 04:37:00,2.28942,2.29058,2.28782,2.28933,8250000.0
2008-09-02 04:38:00,2.28863,2.29063,2.28801,2.29015,5750000.0
2008-09-02 04:39:00,2.28963,2.28969,2.2833,2.28664,9630000.0
2008-09-02 04:40:00,2.29035,2.29108,2.28739,2.29074,8500000.0
2008-09-02 04:41:00,2.28919,2.29023,2.28588,2.2901,15630000.0
2008-09-02 04:42:00,2.28899,2.28997,2.28495,2.28534,8000000.0
2008-09-02 04:43:00,2.2902,2.291,2.28792,2.29009,8500000.0
2008-09-02 04:44:00,2.28838,2.29105,2.28838,2.29105,10880000.0
2008-09-02 04:45:00,2.28906,2.29037,2.28634,2.28904,11630000.0
2008-09-02 04:46:00,2.29115,2.29131,2.28695,2.28831,8250000.0
2008-09-02 04:47:00,2.28742,2.29069,2.28632,2.28722,8250000.0
2008-09-02 04:48:00,2.29004,2.2921,2.2873,2.2921,8000000.0
2008-09-02 04:49:00,2.2895,2.29136,2.28827,2.29067,12380000.0
2008-09-02 04:50:00,2.29141,2.2917,2.28614,2.29165,7250000.0
2008-09-02 04:51:00,2.2913,2.29214,2.28842,2.28842,7750000.0
2008-09-02 04:52:00,2.28961,2.29125,2.28739,2.29029,5750000.0
2008-09-02 04:53:00,2.29033,2.29165,2.28888,2.29165,7000000.0
2008-09-02 04:54:00,2.29056,2.2919,2.2899,2.29161,7500000.0
2008-09-02 04:55:00,2.28988,2.29081,2.2858,2.2863,11250000.0
2008-09-02 04:56:00,2.29074,2.29177,2.28849,2.2914,5880000.0
2008-09-02 04:57:00,2.28958,2.29181,2.28666,2.29075,9000000.0
2008-09-02 04:58:00,2.29066,2.29132,2.28624,2.28637,7750000.0
2008-09-02 04:59:00,2.29152,2.29177,2.29046,2.29071,9130000.0
2008-09-02 05:00:00,2.2904,2.29213,2.28834,2.28969,11500000.0
2008-09-02 05:01:00,2.28948,2.29159,2.2887,2.28915,8500000.0
2008-09-02 05:02:00,2.29219,2.29219,2.28958,2.29159,10500000.0
2008-09-02 05:03:00,2.2905,2.29143,2.29002,2.29122,12000000.0
2008-09-02 05:04:00,2.29091,2.29242,2.28774,2.29096,12630000.0
2008-09-02 05:05:00,2.29147,2.29402,2.28835,2.29204,10250000.0
2008-09-02 05:06:00,2.2912,2.29315,2.28827,2.29266,16250000.0
2008-09-02 05:07:00,2.29257,2.29269,2.29022,2.29022,7380000.0
2008-09-02 05:08:00,2.28718,2.29196,2.28685,2.29196,5500000.0
2008-09-02 05:09:00,2.28959,2.29104,2.2857,2.29045,11500000.0
2008-09-02 05:10:00,2.29172,2.29172,2.28964,2.29113,5250000.0
2008-09-02 05:11:00,2.29076,2.29144,2.28994,2.29016,10500000.0
2008-09-02 05:12:00,2.29086,2.29129,2.28819,2.29059,13500000.0
2008-09-02 05:13:00,2.28934,2.28934,2.28529,2.28529,8750000.0
2008-09-02 05:14:00,2.2881,2.29275,2.2881,2.29168,6000000.0
2008-09-02 05:15:00,2.28941,2.29131,2.28679,2.2896,7500000.0
2008-09-02 05:16:00,2.29026,2.29184,2.28849,2.2895,11250000.0
2008-09-02 05:17:00,2.28884,2.29105,2.28884,2.29065,6750000.0
2008-09-02 05:18:00,2.2901,2.29188,2.28649,2.2912,8000000.0
2008-09-02 05:19:00,2.28934,2.29077,2.28866,2.29072,6250000.0
2008-09-02 05:20:00,2.29075,2.29141,2.2874,2.2889,11000000.0
2008-09-02 05:21:00,2.29077,2.29105,2.28688,2.29092,16880000.0
2008-09-02 05:22:00,2.29128,2.29178,2.28815,2.28815,7000000.0
2008-09-02 05:23:00,2.29189,2.29189,2.28662,2.29031,5500000.0
2008-09-02 05:24:00,2.28914,2.2921,2.28667,2.2921,7380000.0
2008-09-02 05:25:00,2.28983,2.29231,2.28851,2.28974,7000000.0
2008-09-02 05:26:00,2.29074,2.29184,2.28652,2.29005,10500000.0
2008-09-02 05:27:00,2.2916,2.29304,2.29002,2.29002,13000000.0
2008-09-02 05:28:00,2.2917,2.29317,2.29048,2.29271,5750000.0
2008-09-02 05:29:00,2.29098,2.29261,2.2884,2.29261,7630000.0
2008-09-02 05:30:00,2.29098,2.29226,2.28662,2.29137,12250000.0
2008-09-02 05:31:00,2.29172,2.2927,2.28986,2.2927,6750000.0
2008-09-02 05:32:00,2.29246,2.29258,2.2877,2.29215,9750000.0
2008-09-02 05:33:00,2.29067,2.29197,2.29067,2.29197,8000000.0
2008-09-02 05:34:00,2.29047,2.29224,2.28739,2.29221,6000000.0
2008-09-02 05:35:00,2.29,2.29195,2.28742,2.29098,6010000.0
2008-09-02 05:36:00,2.29127,2.29253,2.28969,2.28969,6750000.0
2008-09-02 05:37:00,2.28975,2.29176,2.28888,2.2906,5250000.0
2008-09-02 05:38:00,2.28956,2.29231,2.28956,2.29159,16000000.0
2008-09-02 05:39:00,2.2903,2.29164,2.2846,2.29096,10010000.0
2008-09-02 05:40:00,2.28989,2.29197,2.28976,2.29139,6000000.0
2008-09-02 05:41:00,2.29097,2.29199,2.2879,2.28975,8500000.0
2008-09-02 05:42:00,2.29072,2.29226,2.28687,2.29114,8880000.0
2008-09-02 05:43:00,2.29215,2.29224,2.28775,2.29144,5500000.0
2008-09-02 05:44:00,2.28764,2.29179,2.28764,2.29004,10250000.0
2008-09-02 05:45:00,2.29074,2.29181,2.28888,2.29181,10000000.0
2008-09-02 05:46:00,2.29096,2.29185,2.28892,2.29104,8380000.0
2008-09-02 05:47:00,2.2921,2.29255,2.28909,2.28909,6750000.0
2008-09-02 05:48:00,2.28973,2.29184,2.28902,2.29159,7500000.0
2008-09-02 05:49:00,2.29083,2.29167,2.28912,2.29132,10000000.0
2008-09-02 05:50:00,2.29001,2.29246,2.286,2.28765,7000000.0
2008-09-02 05:51:00,2.29081,2.2923,2.2894,2.2921,11250000.0
2008-09-02 05:52:00,2.29195,2.29195,2.28755,2.29134,7500000.0
2008-09-02 05:53:00,2.29254,2.29254,2.28921,2.29044,10630000.0
2008-09-02 05:54:00,2.29215,2.29287,2.29001,2.29064,5500000.0
2008-09-02 05:55:00,2.29089,2.29089,2.28631,2.29042,9000000.0
2008-09-02 05:56:00,2.29124,2.29196,2.28855,2.29118,11500000.0
2008-09-02 05:57:00,2.29202,2.29245,2.28854,2.28903,6250000.0
2008-09-02 05:58:00,2.29023,2.29274,2.28947,2.29274,8250000.0
2008-09-02 05:59:00,2.28923,2.29206,2.28923,2.29195,8630000.0
2008-09-02 06:00:00,2.28788,2.29249,2.28788,2.29075,8880000.0
2008-09-02 06:01:00,2.29239,2.29239,2.28992,2.29158,8250000.0
2008-09-02 06:02:00,2.28962,2.29164,2.28571,2.29164,9880000.0
2008-09-02 06:03:00,2.28992,2.29169,2.28919,2.29169,8250000.0
2008-09-02 06:04:00,2.2924,2.2924,2.28787,2.28827,7250000.0
2008-09-02 06:05:00,2.29201,2.2922,2.28772,2.29106,9250000.0
2008-09-02 06:06:00,2.28812,2.2925,2.28812,2.29196,15000000.0
2008-09-02 06:07:00,2.28833,2.29176,2.28688,2.29176,8750000.0
2008-09-02 06:08:00,2.2884,2.29191,2.2884,2.29191,8750000.0
2008-09-02 06:09:00,2.29166,2.29187,2.28561,2.29187,8260000.0
2008-09-02 06:10:00,2.29212,2.29212,2.28851,2.29141,6250000.0
2008-09-02 06:11:00,2.2908,2.29194,2.28944,2.29194,8250000.0
2008-09-02 06:12:00,2.28937,2.29217,2.28875,2.29139,10880000.0
2008-09-02 06:13:00,2.29114,2.29238,2.29016,2.29024,9000000.0
2008-09-02 06:14:00,2.28858,2.29175,2.28823,2.29098,12250000.0
2008-09-02 06:15:00,2.28975,2.29209,2.28833,2.28878,7880000.0
2008-09-02 06:16:00,2.29241,2.29241,2.28893,2.29172,13000000.0
2008-09-02 06:17:00,2.29102,2.29177,2.28929,2.29079,6380000.0
2008-09-02 06:18:00,2.29011,2.29102,2.28846,2.29093,5250000.0
2008-09-02 06:19:00,2.2889,2.29096,2.28844,2.28994,8750000.0
2008-09-02 06:20:00,2.29039,2.29146,2.28683,2.29146,10630000.0
2008-09-02 06:21:00,2.29151,2.29151,2.28684,2.28684,8250000.0
2008-09-02 06:22:00,2.28898,2.29041,2.28572,2.29041,12880000.0
2008-09-02 06:23:00,2.28651,2.29114,2.28651,2.28954,7750000.0
2008-09-02 06:24:00,2.28661,2.29226,2.28661,2.28943,13000000.0
2008-09-02 06:25:00,2.29053,2.29168,2.28713,2.291,8630000.0
2008-09-02 06:26:00,2.28929,2.29169,2.28804,2.29145,11630000.0
2008-09-02 06:27:00,2.29197,2.29197,2.2876,2.29053,12250000.0
2008-09-02 06:28:00,2.29195,2.29195,2.28619,2.29121,6750000.0
2008-09-02 06:29:00,2.29185,2.29185,2.28649,2.28993,7500000.0
2008-09-02 06:30:00,2.28958,2.29137,2.28792,2.28799,12000000.0
2008-09-02 06:31:00,2.29113,2.29157,2.28815,2.28815,14630000.0
2008-09-02 06:32:00,2.29128,2.29128,2.28615,2.2905,10000000.0
2008-09-02 06:33:00,2.29079,2.291,2.28837,2.29095,8500000.0
2008-09-02 06:34:00,2.2919,2.2919,2.28953,2.28953,9130000.0
2008-09-02 06:35:00,2.28934,2.29138,2.28654,2.29062,10500000.0
2008-09-02 06:36:00,2.28908,2.29141,2.28664,2.2913,10380000.0
2008-09-02 06:37:00,2.29097,2.29135,2.28576,2.29123,7750000.0
2008-09-02 06:38:00,2.2884,2.29032,2.28582,2.29015,13000000.0
2008-09-02 06:39:00,2.29003,2.29054,2.28783,2.29054,7250000.0
2008-09-02 06:40:00,2.28872,2.29152,2.28744,2.29152,6750000.0
2008-09-02 06:41:00,2.28993,2.29087,2.28668,2.28955,7750000.0
2008-09-02 06:42:00,2.28847,2.29083,2.28746,2.28937,8750000.0
2008-09-02 06:43:00,2.29142,2.29219,2.28894,2.29081,13250000.0
2008-09-02 06:44:00,2.28534,2.29118,2.28534,2.29068,5750000.0
2008-09-02 06:45:00,2.29162,2.29162,2.28719,2.28942,12000000.0
2008-09-02 06:46:00,2.29212,2.29254,2.28677,2.29192,7380000.0
2008-09-02 06:47:00,2.29086,2.29149,2.28444,2.29149,9000000.0
2008-09-02 06:48:00,2.2894,2.29196,2.28831,2.28849,10500000.0
2008-09-02 06:49:00,2.29122,2.29175,2.28769,2.29175,15130000.0
2008-09-02 06:50:00,2.28795,2.29099,2.28532,2.28532,7000000.0
2008-09-02 06:51:00,2.29196,2.29196,2.28986,2.29108,9000000.0
2008-09-02 06:52:00,2.29097,2.29135,2.28902,2.29085,7500000.0
2008-09-02 06:53:00,2.28891,2.29071,2.28602,2.29071,8000000.0
2008-09-02 06:54:00,2.289,2.2908,2.28373,2.28833,10250000.0
2008-09-02 06:55:00,2.29008,2.29008,2.28416,2.28963,12880000.0
2008-09-02 06:56:00,2.29049,2.29049,2.2851,2.2893,10500000.0
2008-09-02 06:57:00,2.28962,2.29069,2.28672,2.28974,10000000.0
2008-09-02 06:58:00,2.28396,2.29039,2.28396,2.29002,5250000.0
2008-09-02 06:59:00,2.29007,2.29007,2.28848,2.28931,6750000.0
2008-09-02 07:00:00,2.2897,2.29025,2.28694,2.28859,5250000.0
2008-09-02 07:01:00,2.28958,2.29085,2.28851,2.29085,5250000.0
2008-09-02 07:02:00,2.29091,2.29091,2.28656,2.2869,7750000.0
2008-09-02 07:03:00,2.29146,2.29159,2.28672,2.29015,8500000.0
2008-09-02 07:04:00,2.29081,2.29081,2.28585,2.29037,11500000.0
2008-09-02 07:05:00,2.28751,2.29094,2.28624,2.28818,16500000.0
2008-09-02 07:06:00,2.29024,2.29096,2.28673,2.29063,5500000.0
2008-09-02 07:07:00,2.28822,2.29064,2.28822,2.28947,9750000.0
2008-09-02 07:08:00,2.28849,2.28849,2.28693,2.2877,6500000.0
2008-09-02 07:09:00,2.28813,2.28921,2.28669,2.28869,9750000.0
2008-09-02 07:10:00,2.28863,2.28905,2.28357,2.28816,13500000.0
2008-09-02 07:11:00,2.28882,2.28882,2.28489,2.28637,6260000.0
2008-09-02 07:12:00,2.28564,2.28856,2.28539,2.28836,7130000.0
2008-09-02 07:13:00,2.28916,2.28952,2.28444,2.28444,13500000.0
2008-09-02 07:14:00,2.28691,2.28864,2.28681,2.28818,5250000.0
2008-09-02 07:15:00,2.28899,2.28899,2.28377,2.28377,8250000.0
2008-09-02 07:16:00,2.28626,2.28944,2.28626,2.28919,7130000.0
2008-09-02 07:17:00,2.28823,2.28823,2.28287,2.28423,6750000.0
2008-09-02 07:18:00,2.28803,2.28902,2.28678,2.28759,15630000.0
2008-09-02 07:19:00,2.28599,2.28892,2.28463,2.28463,5750000.0
2008-09-02 07:20:00,2.28761,2.29013,2.28735,2.28944,5500000.0
2008-09-02 07:21:00,2.28969,2.29041,2.28501,2.28883,8500000.0
2008-09-02 07:22:00,2.28951,2.28963,2.28519,2.28892,9000000.0
2008-09-02 07:23:00,2.29108,2.29108,2.28821,2.28821,11130000.0
2008-09-02 07:24:00,2.2894,2.28974,2.28738,2.28738,6250000.0
2008-09-02 07:25:00,2.28959,2.28977,2.28472,2.28681,12000000.0
2008-09-02 07:26:00,2.28781,2.29003,2.28629,2.28629,11500000.0
2008-09-02 07:27:00,2.2858,2.29086,2.28505,2.28873,13500000.0
2008-09-02 07:28:00,2.28979,2.28991,2.28501,2.2861,10630000.0
2008-09-02 07:29:00,2.28992,2.29021,2.28695,2.28759,10000000.0
2008-09-02 07:30:00,2.28987,2.29083,2.28464,2.28464,8500000.0
2008-09-02 07:31:00,2.29022,2.29108,2.28741,2.29078,16130000.0
2008-09-02 07:32:00,2.28964,2.2912,2.28626,2.28992,6250000.0
2008-09-02 07:33:00,2.28873,2.29011,2.28718,2.28817,6750000.0
2008-09-02 07:34:00,2.28604,2.29115,2.28604,2.28865,8380000.0
2008-09-02 07:35:00,2.28663,2.29229,2.28663,2.29083,10500000.0
2008-09-02 07:36:00,2.28863,2.29145,2.28768,2.28768,9630000.0
2008-09-02 07:37:00,2.29045,2.29095,2.288,2.288,8250000.0
2008-09-02 07:38:00,2.29049,2.29239,2.28699,2.29168,11630000.0
2008-09-02 07:39:00,2.28839,2.29186,2.28839,2.29006,7500000.0
2008-09-02 07:40:00,2.29088,2.29278,2.28954,2.29137,8750000.0
2008-09-02 07:41:00,2.29105,2.29295,2.28878,2.29236,9890000.0
2008-09-02 07:42:00,2.28858,2.29269,2.28839,2.29021,9250000.0
2008-09-02 07:43:00,2.29182,2.29241,2.28902,2.29241,10380000.0
2008-09-02 07:44:00,2.28764,2.293,2.28764,2.29226,8380000.0
2008-09-02 07:45:00,2.28717,2.29304,2.28717,2.29242,9250000.0
2008-09-02 07:46:00,2.28916,2.29423,2.28715,2.29297,11000000.0
2008-09-02 07:47:00,2.28947,2.29262,2.28896,2.28896,7630000.0
2008-09-02 07:48:00,2.29178,2.29236,2.28629,2.29004,11250000.0
2008-09-02 07:49:00,2.28986,2.29284,2.28849,2.28955,9250000.0
2008-09-02 07:50:00,2.29033,2.29196,2.28734,2.29149,11500000.0
2008-09-02 07:51:00,2.28912,2.29161,2.28912,2.29121,6000000.0
2008-09-02 07:52:00,2.29154,2.29154,2.28746,2.29073,8250000.0
2008-09-02 07:53:00,2.29121,2.29156,2.28635,2.2907,6380000.0
2008-09-02 07:54:00,2.28863,2.29285,2.28608,2.29278,13000000.0
2008-09-02 07:55:00,2.28907,2.29213,2.28884,2.29043,8250000.0
2008-09-02 07:56:00,2.29139,2.29417,2.29077,2.29411,9250000.0
2008-09-02 07:57:00,2.29366,2.29478,2.2889,2.29429,5500000.0
2008-09-02 07:58:00,2.29345,2.29586,2.29136,2.29208,9500000.0
2008-09-02 07:59:00,2.29374,2.29742,2.29239,2.29417,11000000.0
2008-09-02 08:00:00,2.29666,2.297,2.29128,2.29488,7380000.0
2008-09-02 08:01:00,2.2937,2.29453,2.29106,2.29315,11750000.0
2008-09-02 08:02:00,2.2917,2.29445,2.29059,2.29267,9130000.0
2008-09-02 08:03:00,2.29425,2.29506,2.29041,2.29449,9750000.0
2008-09-02 08:04:00,2.29367,2.29488,2.29118,2.29383,8750000.0
2008-09-02 08:05:00,2.29413,2.29536,2.29138,2.29439,17630000.0
2008-09-02 08:06:00,2.29498,2.29508,2.29103,2.29432,9250000.0
2008-09-02 08:07:00,2.2929,2.29544,2.2929,2.29415,8500000.0
2008-09-02 08:08:00,2.29449,2.29485,2.2929,2.294,7250000.0
2008-09-02 08:09:00,2.29131,2.2935,2.288,2.2935,6880000.0
2008-09-02 08:10:00,2.28736,2.29461,2.28736,2.29124,11510000.0
2008-09-02 08:11:00,2.29214,2.29453,2.28679,2.29453,8000000.0
2008-09-02 08:12:00,2.29194,2.2946,2.29082,2.29141,7010000.0
2008-09-02 08:13:00,2.29191,2.29391,2.29035,2.29188,11000000.0
2008-09-02 08:14:00,2.29376,2.2944,2.2886,2.29411,8500000.0
2008-09-02 08:15:00,2.29527,2.29612,2.29232,2.29294,5500000.0
2008-09-02 08:16:00,2.29606,2.29606,2.29332,2.29559,8250000.0
2008-09-02 08:17:00,2.29378,2.29622,2.29125,2.29358,8750000.0
2008-09-02 08:18:00,2.29176,2.29641,2.29049,2.29167,13000000.0
2008-09-02 08:19:00,2.29543,2.29618,2.29346,2.29594,7380000.0
2008-09-02 08:20:00,2.29559,2.29647,2.29272,2.29272,8250000.0
2008-09-02 08:21:00,2.29419,2.29523,2.29366,2.29366,5750000.0
2008-09-02 08:22:00,2.29617,2.29617,2.29203,2.29438,9750000.0
2008-09-02 08:23:00,2.29669,2.29767,2.29298,2.29663,11380000.0
2008-09-02 08:24:00,2.29934,2.2996,2.29733,2.29778,7500000.0
2008-09-02 08:25:00,2.29918,2.30187,2.29596,2.30063,8000000.0
2008-09-02 08:26:00,2.29954,2.3001,2.29443,2.29917,13000000.0
2008-09-02 08:27:00,2.2994,2.29946,2.29391,2.29857,6630000.0
2008-09-02 08:28:00,2.29659,2.30007,2.29509,2.29902,6000000.0
2008-09-02 08:29:00,2.29697,2.30003,2.29585,2.29843,7500000.0
2008-09-02 08:30:00,2.29979,2.30094,2.29828,2.29948,9130000.0
2008-09-02 08:31:00,2.29902,2.2995,2.29615,2.29875,11500000.0
2008-09-02 08:32:00,2.29676,2.299,2.29265,2.29824,7130000.0
2008-09-02 08:33:00,2.29905,2.29997,2.29645,2.29742,9250000.0
2008-09-02 08:34:00,2.29957,2.29982,2.29661,2.29661,6250000.0
2008-09-02 08:35:00,2.29981,2.30054,2.29737,2.29831,11380000.0
2008-09-02 08:36:00,2.29893,2.30052,2.29808,2.30048,6250000.0
2008-09-02 08:37:00,2.29885,2.30385,2.2969,2.30385,9130000.0
2008-09-02 08:38:00,2.30246,2.30578,2.30246,2.30516,8250000.0
2008-09-02 08:39:00,2.30305,2.30596,2.30305,2.30345,5500000.0
2008-09-02 08:40:00,2.30302,2.30595,2.30146,2.30393,10380000.0
2008-09-02 08:41:00,2.30023,2.30542,2.30023,2.30542,7250000.0
2008-09-02 08:42:00,2.30553,2.30627,2.30123,2.30485,11880000.0
2008-09-02 08:43:00,2.30623,2.30643,2.30103,2.30624,8500000.0
2008-09-02 08:44:00,2.30532,2.30774,2.30356,2.30452,5500000.0
2008-09-02 08:45:00,2.30767,2.30767,2.30393,2.30665,9000000.0
2008-09-02 08:46:00,2.30796,2.30865,2.30272,2.30837,12630000.0
2008-09-02 08:47:00,2.30763,2.309,2.30328,2.30584,10750000.0
2008-09-02 08:48:00,2.30631,2.31104,2.30546,2.30986,10260000.0
2008-09-02 08:49:00,2.30858,2.31002,2.30718,2.30976,8250000.0
2008-09-02 08:50:00,2.30868,2.31009,2.30731,2.30946,5250000.0
2008-09-02 08:51:00,2.30882,2.31035,2.30453,2.30821,8750000.0
2008-09-02 08:52:00,2.30641,2.31032,2.30641,2.3099,5250000.0
2008-09-02 08:53:00,2.3092,2.31038,2.30554,2.30857,19500000.0
2008-09-02 08:54:00,2.30799,2.30852,2.30679,2.30679,6250000.0
2008-09-02 08:55:00,2.30619,2.31028,2.30576,2.30958,10750000.0
2008-09-02 08:56:00,2.30803,2.30945,2.30629,2.30658,6880000.0
2008-09-02 08:57:00,2.30856,2.31043,2.30617,2.30832,7380000.0
2008-09-02 08:58:00,2.3106,2.3116,2.30726,2.31075,9880000.0
2008-09-02 08:59:00,2.3091,2.31186,2.30836,2.30905,11880000.0
2008-09-02 09:00:00,2.3106,2.31129,2.30587,2.30879,6500000.0
2008-09-02 09:01:00,2.30968,2.3104,2.30443,2.30916,10000000.0
2008-09-02 09:02:00,2.30879,2.31017,2.30501,2.30501,9000000.0
2008-09-02 09:03:00,2.30803,2.30959,2.30485,2.3075,13500000.0
2008-09-02 09:04:00,2.30597,2.30896,2.30582,2.3089,5750000.0
2008-09-02 09:05:00,2.30654,2.30898,2.30654,2.30898,7500000.0
2008-09-02 09:06:00,2.30982,2.30982,2.30687,2.30781,7500000.0
2008-09-02 09:07:00,2.30867,2.30998,2.30657,2.30863,13000000.0
2008-09-02 09:08:00,2.30809,2.30882,2.3063,2.3063,11500000.0
2008-09-02 09:09:00,2.30726,2.30805,2.30602,2.30723,5630000.0
2008-09-02 09:10:00,2.30566,2.30732,2.30205,2.30648,8500000.0
2008-09-02 09:11:00,2.30638,2.30737,2.30286,2.30615,12250000.0
2008-09-02 09:12:00,2.30674,2.30677,2.30463,2.30531,7750000.0
2008-09-02 09:13:00,2.30724,2.30724,2.30325,2.3063,10000000.0
2008-09-02 09:14:00,2.30553,2.30745,2.30336,2.30615,6630000.0
2008-09-02 09:15:00,2.3075,2.3075,2.3042,2.30589,11130000.0
2008-09-02 09:16:00,2.30704,2.30732,2.30339,2.30502,7750000.0
2008-09-02 09:17:00,2.30692,2.30732,2.30087,2.30729,8130000.0
2008-09-02 09:18:00,2.30584,2.30676,2.30209,2.30628,7250000.0
2008-09-02 09:19:00,2.30546,2.30645,2.30352,2.30606,8500000.0
2008-09-02 09:20:00,2.30713,2.30764,2.30223,2.3061,14000000.0
2008-09-02 09:21:00,2.30508,2.30742,2.30314,2.30703,9380000.0
2008-09-02 09:22:00,2.3072,2.30808,2.3045,2.30636,14250000.0
2008-09-02 09:23:00,2.3069,2.30884,2.30669,2.30884,8500000.0
2008-09-02 09:24:00,2.30788,2.30907,2.30397,2.30731,10880000.0
2008-09-02 09:25:00,2.30838,2.3092,2.30619,2.30817,10250000.0
2008-09-02 09:26:00,2.30477,2.30992,2.30439,2.30762,11880000.0
2008-09-02 09:27:00,2.30508,2.31009,2.30508,2.30944,5750000.0
2008-09-02 09:28:00,2.31138,2.31138,2.3077,2.30908,8750000.0
2008-09-02 09:29:00,2.30879,2.30997,2.30574,2.30923,17250000.0
2008-09-02 09:30:00,2.30986,2.31018,2.30543,2.30862,6250000.0
2008-09-02 09:31:00,2.30827,2.30996,2.30786,2.30913,8500000.0
2008-09-02 09:32:00,2.30922,2.31061,2.30665,2.30959,6000000.0
2008-09-02 09:33:00,2.30866,2.3103,2.30619,2.3103,6000000.0
2008-09-02 09:34:00,2.30932,2.31003,2.30824,2.30927,9630000.0
2008-09-02 09:35:00,2.30944,2.30949,2.30565,2.30565,5500000.0
2008-09-02 09:36:00,2.30591,2.3094,2.30518,2.30672,8380000.0
2008-09-02 09:37:00,2.30511,2.30745,2.30384,2.30611,8750000.0
2008-09-02 09:38:00,2.30681,2.30767,2.30364,2.30561,9750000.0
2008-09-02 09:39:00,2.30669,2.30819,2.30273,2.30819,14880000.0
2008-09-02 09:40:00,2.30714,2.30788,2.30186,2.30531,13000000.0
2008-09-02 09:41:00,2.30556,2.30576,2.30359,2.30511,7750000.0
2008-09-02 09:42:00,2.30491,2.30536,2.29986,2.30411,9630000.0
2008-09-02 09:43:00,2.30462,2.30567,2.30144,2.30492,6250000.0
2008-09-02 09:44:00,2.3071,2.30741,2.30459,2.30704,9000000.0
2008-09-02 09:45:00,2.30716,2.30716,2.3002,2.30709,8500000.0
2008-09-02 09:46:00,2.30438,2.30764,2.30438,2.30764,10000000.0
2008-09-02 09:47:00,2.30677,2.30886,2.30585,2.30693,8250000.0
2008-09-02 09:48:00,2.30792,2.31086,2.30684,2.31086,9250000.0
2008-09-02 09:49:00,2.31085,2.3116,2.30877,2.31014,7500000.0
2008-09-02 09:50:00,2.31176,2.31266,2.30686,2.31266,13000000.0
2008-09-02 09:51:00,2.31214,2.31349,2.31123,2.31128,8250000.0
2008-09-02 09:52:00,2.31262,2.31296,2.30916,2.31253,7380000.0
2008-09-02 09:53:00,2.31149,2.31385,2.30895,2.31322,8500000.0
2008-09-02 09:54:00,2.31108,2.31222,2.30882,2.31166,9250000.0
2008-09-02 09:55:00,2.30999,2.31262,2.30697,2.31023,9630000.0
2008-09-02 09:56:00,2.30875,2.31312,2.30875,2.31215,11750000.0
2008-09-02 09:57:00,2.31302,2.31329,2.30904,2.31134,14000000.0
2008-09-02 09:58:00,2.31012,2.3127,2.30448,2.3127,7380000.0
2008-09-02 09:59:00,2.31105,2.3138,2.30986,2.31238,11880000.0
2008-09-02 10:00:00,2.31168,2.31341,2.30944,2.31095,8500000.0
2008-09-02 10:01:00,2.31257,2.31319,2.31015,2.31139,8000000.0
2008-09-02 10:02:00,2.31296,2.31296,2.3085,2.31052,11880000.0
2008-09-02 10:03:00,2.31033,2.31261,2.30866,2.31248,10880000.0
2008-09-02 10:04:00,2.31058,2.31293,2.3081,2.31198,10750000.0
2008-09-02 10:05:00,2.31324,2.31354,2.30807,2.31244,10000000.0
2008-09-02 10:06:00,2.31304,2.31393,2.31177,2.31201,6000000.0
2008-09-02 10:07:00,2.31251,2.31428,2.30881,2.31302,9500000.0
2008-09-02 10:08:00,2.31226,2.31379,2.31012,2.3113,8500000.0
2008-09-02 10:09:00,2.30877,2.31382,2.30877,2.31145,10750000.0
2008-09-02 10:10:00,2.31314,2.31397,2.31036,2.31157,9630000.0
2008-09-02 10:11:00,2.31311,2.31357,2.30807,2.30807,5250000.0
2008-09-02 10:12:00,2.31348,2.31348,2.31065,2.31254,7500000.0
2008-09-02 10:13:00,2.31181,2.31306,2.30832,2.31045,8880000.0
2008-09-02 10:14:00,2.31268,2.31475,2.30902,2.31475,7750000.0
2008-09-02 10:15:00,2.31034,2.31457,2.30895,2.31457,9760000.0
2008-09-02 10:16:00,2.31384,2.3157,2.31276,2.31515,5750000.0
2008-09-02 10:17:00,2.31521,2.31569,2.31004,2.31545,8000000.0
2008-09-02 10:18:00,2.31247,2.31503,2.31139,2.31246,9000000.0
2008-09-02 10:19:00,2.31518,2.31697,2.3119,2.31569,6750000.0
2008-09-02 10:20:00,2.31579,2.31579,2.31074,2.31319,7630000.0
2008-09-02 10:21:00,2.31482,2.31606,2.31156,2.31486,9630000.0
2008-09-02 10:22:00,2.31585,2.31585,2.31241,2.31505,6250000.0
2008-09-02 10:23:00,2.31283,2.31419,2.31127,2.31296,6250000.0
2008-09-02 10:24:00,2.31062,2.31235,2.30726,2.3116,7000000.0
2008-09-02 10:25:00,2.31249,2.31279,2.30993,2.31158,8260000.0
2008-09-02 10:26:00,2.31203,2.31203,2.30976,2.31067,5500000.0
2008-09-02 10:27:00,2.31144,2.31237,2.30452,2.31025,7500000.0
2008-09-02 10:28:00,2.30818,2.31228,2.30818,2.31141,11000000.0
2008-09-02 10:29:00,2.31016,2.31131,2.3093,2.31131,7000000.0
2008-09-02 10:30:00,2.30928,2.31219,2.30463,2.30711,10130000.0
2008-09-02 10:31:00,2.31259,2.31259,2.30731,2.30891,9250000.0
2008-09-02 10:32:00,2.31179,2.3125,2.30959,2.31233,12000000.0
2008-09-02 10:33:00,2.31229,2.31335,2.30895,2.31193,12380000.0
2008-09-02 10:34:00,2.31184,2.3122,2.30581,2.31105,7750000.0
2008-09-02 10:35:00,2.31117,2.31162,2.30655,2.30839,10500000.0
2008-09-02 10:36:00,2.31127,2.31161,2.30729,2.30981,13130000.0
2008-09-02 10:37:00,2.31106,2.31106,2.30709,2.30709,16000000.0
2008-09-02 10:38:00,2.30767,2.31131,2.30767,2.31099,5500000.0
2008-09-02 10:39:00,2.31151,2.31227,2.31047,2.31175,5250000.0
2008-09-02 10:40:00,2.31161,2.31188,2.30662,2.30662,13760000.0
2008-09-02 10:41:00,2.30831,2.31154,2.30738,2.30738,5750000.0
2008-09-02 10:42:00,2.31153,2.31177,2.30831,2.31057,7750000.0
2008-09-02 10:43:00,2.30963,2.31009,2.30736,2.30959,8500000.0
2008-09-02 10:44:00,2.30977,2.31117,2.30483,2.30857,8500000.0
2008-09-02 10:45:00,2.31059,2.31102,2.3059,2.31035,14000000.0
2008-09-02 10:46:00,2.31067,2.31067,2.30665,2.30937,10750000.0
2008-09-02 10:47:00,2.30773,2.30978,2.30581,2.30852,7630000.0
2008-09-02 10:48:00,2.30862,2.30979,2.30713,2.30768,5750000.0
2008-09-02 10:49:00,2.3089,2.30898,2.30042,2.30593,12500000.0
2008-09-02 10:50:00,2.30771,2.30987,2.30722,2.30779,9000000.0
2008-09-02 10:51:00,2.30793,2.3101,2.30662,2.30949,11000000.0
2008-09-02 10:52:00,2.31073,2.31093,2.30852,2.30993,7250000.0
2008-09-02 10:53:00,2.31069,2.31069,2.30816,2.30895,5750000.0
2008-09-02 10:54:00,2.30947,2.30947,2.30544,2.30796,7000000.0
2008-09-02 10:55:00,2.30932,2.31026,2.30676,2.31026,10250000.0
2008-09-02 10:56:00,2.3058,2.31089,2.3058,2.30827,8500000.0
2008-09-02 10:57:00,2.30963,2.30967,2.30567,2.30867,8500000.0
2008-09-02 10:58:00,2.30874,2.30887,2.3063,2.30823,12500000.0
2008-09-02 10:59:00,2.30985,2.30985,2.30712,2.30904,6380000.0
2008-09-02 11:00:00,2.30968,2.30991,2.30739,2.30941,10000000.0
2008-09-02 11:01:00,2.30931,2.30989,2.30536,2.30668,9130000.0
2008-09-02 11:02:00,2.30955,2.30991,2.30804,2.30991,7630000.0
2008-09-02 11:03:00,2.31022,2.31022,2.30678,2.30903,9880000.0
2008-09-02 11:04:00,2.30916,2.31103,2.30586,2.30965,8750000.0
2008-09-02 11:05:00,2.31036,2.31036,2.3067,2.30785,7500000.0
2008-09-02 11:06:00,2.31047,2.31047,2.30442,2.30918,12500000.0
2008-09-02 11:07:00,2.3097,2.31021,2.30709,2.30931,9750000.0
2008-09-02 11:08:00,2.31036,2.31036,2.30775,2.3087,6750000.0
2008-09-02 11:09:00,2.31074,2.31152,2.30949,2.31043,6250000.0
2008-09-02 11:10:00,2.31122,2.31278,2.3077,2.31069,17000000.0
2008-09-02 11:11:00,2.31054,2.31164,2.30877,2.31102,6250000.0
2008-09-02 11:12:00,2.31141,2.31232,2.30846,2.31029,12000000.0
2008-09-02 11:13:00,2.31056,2.31187,2.30778,2.31106,9000000.0
2008-09-02 11:14:00,2.31124,2.31193,2.30803,2.30858,8130000.0
2008-09-02 11:15:00,2.31138,2.3126,2.30821,2.31152,8750000.0
2008-09-02 11:16:00,2.30979,2.31219,2.3087,2.31219,10500000.0
2008-09-02 11:17:00,2.30918,2.31134,2.30809,2.31079,7500000.0
2008-09-02 11:18:00,2.30979,2.31313,2.30868,2.31114,6000000.0
2008-09-02 11:19:00,2.31223,2.31325,2.31091,2.31134,7500000.0
2008-09-02 11:20:00,2.30985,2.31239,2.30749,2.31093,9000000.0
2008-09-02 11:21:00,2.31187,2.31198,2.3038,2.31069,12500000.0
2008-09-02 11:22:00,2.31351,2.31351,2.30994,2.31187,5500000.0
2008-09-02 11:23:00,2.31428,2.31478,2.30803,2.31359,10000000.0
2008-09-02 11:24:00,2.31443,2.31447,2.30774,2.31301,13250000.0
2008-09-02 11:25:00,2.31554,2.31682,2.31165,2.31165,13500000.0
2008-09-02 11:26:00,2.31478,2.31533,2.31197,2.31456,8250000.0
2008-09-02 11:27:00,2.31553,2.31577,2.31109,2.31451,6750000.0
2008-09-02 11:28:00,2.31418,2.31606,2.31297,2.31574,6250000.0
2008-09-02 11:29:00,2.31515,2.31614,2.31257,2.31518,7250000.0
2008-09-02 11:30:00,2.31541,2.31769,2.31343,2.31742,10500000.0
2008-09-02 11:31:00,2.31916,2.31916,2.31543,2.3177,9000000.0
2008-09-02 11:32:00,2.31689,2.31925,2.31583,2.31886,10880000.0
2008-09-02 11:33:00,2.3175,2.3198,2.31646,2.31729,8630000.0
2008-09-02 11:34:00,2.31664,2.31984,2.31635,2.31984,5250000.0
2008-09-02 11:35:00,2.31611,2.32011,2.31607,2.31819,5500000.0
2008-09-02 11:36:00,2.31878,2.31969,2.31631,2.31969,5500000.0
2008-09-02 11:37:00,2.32016,2.32064,2.31559,2.31691,9630000.0
2008-09-02 11:38:00,2.31648,2.31962,2.31648,2.31836,5630000.0
2008-09-02 11:39:00,2.31929,2.32072,2.31717,2.3178,12130000.0
2008-09-02 11:40:00,2.31777,2.32074,2.31568,2.31935,9250000.0
2008-09-02 11:41:00,2.31835,2.31911,2.31358,2.31719,5250000.0
2008-09-02 11:42:00,2.31857,2.31955,2.3166,2.31842,14630000.0
2008-09-02 11:43:00,2.31849,2.31849,2.31332,2.31715,8500000.0
2008-09-02 11:44:00,2.31751,2.31807,2.31509,2.31655,6250000.0
2008-09-02 11:45:00,2.31747,2.31867,2.31496,2.31727,13250000.0
2008-09-02 11:46:00,2.3172,2.31926,2.31558,2.31778,8380000.0
2008-09-02 11:47:00,2.31777,2.31934,2.3168,2.31884,8500000.0
2008-09-02 11:48:00,2.31821,2.3186,2.31678,2.31744,6000000.0
2008-09-02 11:49:00,2.31882,2.31958,2.31481,2.31907,7750000.0
2008-09-02 11:50:00,2.32049,2.32049,2.3164,2.31716,6500000.0
2008-09-02 11:51:00,2.31611,2.31863,2.31425,2.3166,10750000.0
2008-09-02 11:52:00,2.31961,2.31961,2.31454,2.3168,9250000.0
2008-09-02 11:53:00,2.31941,2.31941,2.31375,2.31847,8130000.0
2008-09-02 11:54:00,2.31848,2.31883,2.3168,2.31824,8500000.0
2008-09-02 11:55:00,2.31857,2.31898,2.31498,2.31792,10880000.0
2008-09-02 11:56:00,2.3167,2.31894,2.31345,2.31878,7500000.0
2008-09-02 11:57:00,2.31842,2.31967,2.31438,2.31933,13750000.0
2008-09-02 11:58:00,2.31855,2.31957,2.31587,2.31752,6630000.0
2008-09-02 11:59:00,2.31857,2.31873,2.31607,2.31815,7500000.0
2008-09-02 12:00:00,2.31805,2.31864,2.31671,2.3183,11760000.0
2008-09-02 12:01:00,2.31834,2.31834,2.31382,2.31661,9250000.0
2008-09-02 12:02:00,2.31627,2.31768,2.31525,2.31681,11380000.0
2008-09-02 12:03:00,2.31723,2.31752,2.31233,2.31447,5750000.0
2008-09-02 12:04:00,2.31591,2.31591,2.31098,2.31587,7750000.0
2008-09-02 12:05:00,2.31414,2.31629,2.31331,2.31629,6250000.0
2008-09-02 12:06:00,2.31473,2.31578,2.31101,2.31101,9250000.0
2008-09-02 12:07:00,2.31502,2.31511,2.31276,2.31397,6250000.0
2008-09-02 12:08:00,2.31371,2.31371,2.3104,2.31188,10500000.0
2008-09-02 12:09:00,2.31385,2.31385,2.30958,2.312,7750000.0
2008-09-02 12:10:00,2.31416,2.31416,2.30734,2.31268,9130000.0
2008-09-02 12:11:00,2.31252,2.31304,2.30726,2.31161,9000000.0
2008-09-02 12:12:00,2.3132,2.31348,2.31047,2.31271,7000000.0
2008-09-02 12:13:00,2.30974,2.31368,2.3087,2.31359,6000000.0
2008-09-02 12:14:00,2.31343,2.31372,2.30857,2.31312,7750000.0
2008-09-02 12:15:00,2.31143,2.3134,2.3095,2.31257,9250000.0
2008-09-02 12:16:00,2.3112,2.31412,2.3112,2.31247,9250000.0
2008-09-02 12:17:00,2.30856,2.31365,2.3082,2.31231,6750000.0
2008-09-02 12:18:00,2.31309,2.31379,2.31053,2.31271,8250000.0
2008-09-02 12:19:00,2.31448,2.31448,2.31099,2.31307,6000000.0
2008-09-02 12:20:00,2.31046,2.31471,2.30905,2.31293,7750000.0
2008-09-02 12:21:00,2.31336,2.3156,2.31194,2.31326,13000000.0
2008-09-02 12:22:00,2.3138,2.31543,2.30929,2.3132,10380000.0
2008-09-02 12:23:00,2.31352,2.31415,2.31084,2.31363,7750000.0
2008-09-02 12:24:00,2.31467,2.31467,2.31082,2.31082,11000000.0
2008-09-02 12:25:00,2.31323,2.31449,2.309,2.3102,8250000.0
2008-09-02 12:26:00,2.31219,2.31332,2.30859,2.30859,11880000.0
2008-09-02 12:27:00,2.31399,2.31406,2.31023,2.31248,13500000.0
2008-09-02 12:28:00,2.31253,2.31368,2.30942,2.31192,9500000.0
2008-09-02 12:29:00,2.31234,2.31333,2.30953,2.30991,8750000.0
2008-09-02 12:30:00,2.31092,2.31426,2.31026,2.31026,6250000.0
2008-09-02 12:31:00,2.31391,2.31406,2.31132,2.31292,6250000.0
2008-09-02 12:32:00,2.31272,2.31403,2.30764,2.31186,10750000.0
2008-09-02 12:33:00,2.31405,2.31417,2.30898,2.31218,9000000.0
2008-09-02 12:34:00,2.31195,2.3135,2.30903,2.31314,8380000.0
2008-09-02 12:35:00,2.3126,2.3126,2.30568,2.30783,6250000.0
2008-09-02 12:36:00,2.31068,2.31166,2.30712,2.31155,9250000.0
2008-09-02 12:37:00,2.31274,2.31336,2.30853,2.30946,12000000.0
2008-09-02 12:38:00,2.31296,2.31296,2.30888,2.30888,6250000.0
2008-09-02 12:39:00,2.31233,2.31316,2.3096,2.31316,7750000.0
2008-09-02 12:40:00,2.30931,2.31329,2.30931,2.31227,7750000.0
2008-09-02 12:41:00,2.31199,2.3128,2.30881,2.30881,8000000.0
2008-09-02 12:42:00,2.31175,2.31278,2.31022,2.31142,6250000.0
2008-09-02 12:43:00,2.31119,2.31199,2.30961,2.3112,12010000.0
2008-09-02 12:44:00,2.31047,2.31315,2.30787,2.31089,7000000.0
2008-09-02 12:45:00,2.31135,2.31195,2.30785,2.31195,10000000.0
2008-09-02 12:46:00,2.31066,2.31295,2.31066,2.3128,4880000.0
2008-09-02 12:47:00,2.31234,2.31286,2.31063,2.31286,5250000.0
2008-09-02 12:48:00,2.31204,2.31276,2.30823,2.31162,7380000.0
2008-09-02 12:49:00,2.31249,2.31249,2.30793,2.31236,7750000.0
2008-09-02 12:50:00,2.31111,2.3119,2.30991,2.31108,11000000.0
2008-09-02 12:51:00,2.30861,2.31264,2.30785,2.31232,10250000.0
2008-09-02 12:52:00,2.31205,2.31242,2.30821,2.30882,10630000.0
2008-09-02 12:53:00,2.31016,2.31278,2.30985,2.31262,8250000.0
2008-09-02 12:54:00,2.31015,2.31254,2.30876,2.31175,11130000.0
2008-09-02 12:55:00,2.30895,2.31205,2.30769,2.31069,9130000.0
2008-09-02 12:56:00,2.3102,2.31471,2.30846,2.3123,17130000.0
2008-09-02 12:57:00,2.3109,2.31204,2.30704,2.31112,9130000.0
2008-09-02 12:58:00,2.31131,2.31131,2.30618,2.30981,5250000.0
2008-09-02 12:59:00,2.30924,2.31057,2.30594,2.30979,9500000.0
2008-09-02 13:00:00,2.31028,2.31137,2.30629,2.3102,7500000.0
2008-09-02 13:01:00,2.31026,2.31056,2.30488,2.30823,8130000.0
2008-09-02 13:02:00,2.30854,2.31073,2.30646,2.31073,11250000.0
2008-09-02 13:03:00,2.30603,2.31171,2.30603,2.3112,12750000.0
2008-09-02 13:04:00,2.31146,2.31206,2.30965,2.31118,8380000.0
2008-09-02 13:05:00,2.30851,2.31338,2.30851,2.31264,10500000.0
2008-09-02 13:06:00,2.30938,2.31317,2.308,2.31015,7750000.0
2008-09-02 13:07:00,2.30754,2.31262,2.30668,2.31018,12500000.0
2008-09-02 13:08:00,2.31326,2.31326,2.31083,2.31323,5750000.0
2008-09-02 13:09:00,2.31167,2.31389,2.30768,2.313,5500000.0
2008-09-02 13:10:00,2.31303,2.31319,2.31007,2.3113,9630000.0
2008-09-02 13:11:00,2.3117,2.31219,2.30749,2.31128,8250000.0
2008-09-02 13:12:00,2.30996,2.31269,2.30885,2.31178,7750000.0
2008-09-02 13:13:00,2.31038,2.31301,2.30835,2.31217,7750000.0
2008-09-02 13:14:00,2.30913,2.31309,2.30801,2.31034,9250000.0
2008-09-02 13:15:00,2.31215,2.31326,2.30919,2.30919,8880000.0
2008-09-02 13:16:00,2.31171,2.31284,2.30623,2.31127,10500000.0
2008-09-02 13:17:00,2.31156,2.31311,2.3108,2.3121,12380000.0
2008-09-02 13:18:00,2.31156,2.31355,2.30927,2.31318,7750000.0
2008-09-02 13:19:00,2.3129,2.31413,2.30817,2.31224,9750000.0
2008-09-02 13:20:00,2.30743,2.31335,2.30743,2.31335,10380000.0
2008-09-02 13:21:00,2.31044,2.31279,2.30918,2.31279,7250000.0
2008-09-02 13:22:00,2.31148,2.31279,2.30876,2.30907,11250000.0
2008-09-02 13:23:00,2.31497,2.31497,2.31241,2.3132,11000000.0
2008-09-02 13:24:00,2.31379,2.31464,2.31049,2.31399,12000000.0
2008-09-02 13:25:00,2.31432,2.31466,2.30967,2.31429,11750000.0
2008-09-02 13:26:00,2.31315,2.31495,2.31162,2.31431,9250000.0
2008-09-02 13:27:00,2.3141,2.3141,2.30804,2.31147,11000000.0
2008-09-02 13:28:00,2.31015,2.31369,2.31015,2.3118,9000000.0
2008-09-02 13:29:00,2.31418,2.31497,2.31077,2.31077,8500000.0
2008-09-02 13:30:00,2.30955,2.31392,2.30955,2.31368,6500000.0
2008-09-02 13:31:00,2.31208,2.31427,2.31039,2.31427,6000000.0
2008-09-02 13:32:00,2.31341,2.31409,2.31142,2.3118,6750000.0
2008-09-02 13:33:00,2.31231,2.31433,2.30891,2.31374,11250000.0
2008-09-02 13:34:00,2.31195,2.31254,2.30968,2.31156,8510000.0
2008-09-02 13:35:00,2.31245,2.31351,2.30965,2.31307,9750000.0
2008-09-02 13:36:00,2.31252,2.31437,2.31149,2.31223,7750000.0
2008-09-02 13:37:00,2.31023,2.31234,2.30802,2.30802,6250000.0
2008-09-02 13:38:00,2.31101,2.3126,2.30943,2.31148,16130000.0
2008-09-02 13:39:00,2.31151,2.31221,2.3063,2.31221,8250000.0
2008-09-02 13:40:00,2.31101,2.3116,2.30607,2.30965,11000000.0
2008-09-02 13:41:00,2.31083,2.31129,2.30668,2.31053,6250000.0
2008-09-02 13:42:00,2.31224,2.31224,2.30895,2.31093,11250000.0
2008-09-02 13:43:00,2.31051,2.31069,2.30578,2.31012,9010000.0
2008-09-02 13:44:00,2.31084,2.31092,2.30625,2.30814,9380000.0
2008-09-02 13:45:00,2.30878,2.31072,2.30735,2.30986,8250000.0
2008-09-02 13:46:00,2.30989,2.31082,2.30698,2.30752,7750000.0
2008-09-02 13:47:00,2.30607,2.30888,2.30544,2.30628,7750000.0
2008-09-02 13:48:00,2.30676,2.30676,2.30203,2.30511,5500000.0
2008-09-02 13:49:00,2.30276,2.30775,2.30276,2.3062,11130000.0
2008-09-02 13:50:00,2.30446,2.30598,2.30128,2.30276,7500000.0
2008-09-02 13:51:00,2.30305,2.3044,2.29646,2.3023,8130000.0
2008-09-02 13:52:00,2.30547,2.30576,2.30011,2.30484,7000000.0
2008-09-02 13:53:00,2.3038,2.3055,2.29982,2.3055,10250000.0
2008-09-02 13:54:00,2.30243,2.30557,2.30019,2.30517,8750000.0
2008-09-02 13:55:00,2.3064,2.3064,2.29985,2.30539,5500000.0
2008-09-02 13:56:00,2.30179,2.30529,2.30029,2.3037,7380000.0
2008-09-02 13:57:00,2.30503,2.30503,2.30284,2.30356,7500000.0
2008-09-02 13:58:00,2.30401,2.30401,2.30053,2.30053,12500000.0
2008-09-02 13:59:00,2.30231,2.30437,2.29809,2.29809,8000000.0
2008-09-02 14:00:00,2.30396,2.30596,2.30362,2.30572,5250000.0
2008-09-02 14:01:00,2.30252,2.30521,2.30072,2.30124,6880000.0
2008-09-02 14:02:00,2.30157,2.30557,2.30083,2.30527,9750000.0
2008-09-02 14:03:00,2.30195,2.30632,2.30195,2.30346,8630000.0
2008-09-02 14:04:00,2.30285,2.30617,2.30285,2.30578,11000000.0
2008-09-02 14:05:00,2.30419,2.30618,2.30241,2.30488,7750000.0
2008-09-02 14:06:00,2.30201,2.30665,2.30142,2.30665,7750000.0
2008-09-02 14:07:00,2.30625,2.30778,2.30418,2.30697,12630000.0
2008-09-02 14:08:00,2.30593,2.30601,2.303,2.30562,10380000.0
2008-09-02 14:09:00,2.3056,2.3056,2.30249,2.30489,7750000.0
2008-09-02 14:10:00,2.30607,2.30659,2.30313,2.30621,5500000.0
2008-09-02 14:11:00,2.30624,2.30676,2.30317,2.30638,11130000.0
2008-09-02 14:12:00,2.30598,2.30653,2.30372,2.30372,8380000.0
2008-09-02 14:13:00,2.30588,2.30606,2.30259,2.30571,6000000.0
2008-09-02 14:14:00,2.30252,2.30601,2.30008,2.30008,11500000.0
2008-09-02 14:15:00,2.30612,2.30679,2.30377,2.30578,11250000.0
2008-09-02 14:16:00,2.30725,2.30888,2.30492,2.3083,7380000.0
2008-09-02 14:17:00,2.30711,2.30746,2.3056,2.30714,7500000.0
2008-09-02 14:18:00,2.30751,2.30799,2.30462,2.30799,8750000.0
2008-09-02 14:19:00,2.30348,2.30842,2.30348,2.30552,6000000.0
2008-09-02 14:20:00,2.30593,2.31127,2.3049,2.30865,8500000.0
2008-09-02 14:21:00,2.30756,2.30876,2.30372,2.30782,8130000.0
2008-09-02 14:22:00,2.30714,2.30972,2.30588,2.30972,10250000.0
2008-09-02 14:23:00,2.30842,2.31033,2.30558,2.30944,9750000.0
2008-09-02 14:24:00,2.30971,2.31086,2.30456,2.31076,8250000.0
2008-09-02 14:25:00,2.31051,2.31051,2.3054,2.30896,7500000.0
2008-09-02 14:26:00,2.31028,2.31028,2.30702,2.3091,8000000.0
2008-09-02 14:27:00,2.30991,2.31201,2.30705,2.31102,11750000.0
2008-09-02 14:28:00,2.30985,2.31113,2.30681,2.30681,8500000.0
2008-09-02 14:29:00,2.31104,2.31104,2.30623,2.3106,9500000.0
2008-09-02 14:30:00,2.31091,2.3131,2.30726,2.30982,5250000.0
2008-09-02 14:31:00,2.31074,2.31331,2.30901,2.31301,7750000.0
2008-09-02 14:32:00,2.31202,2.31267,2.31004,2.31192,10380000.0
2008-09-02 14:33:00,2.30948,2.31282,2.30948,2.31282,7750000.0
2008-09-02 14:34:00,2.30987,2.31193,2.30947,2.3115,8250000.0
2008-09-02 14:35:00,2.31095,2.31266,2.30854,2.31266,10380000.0
2008-09-02 14:36:00,2.3095,2.31295,2.30833,2.31183,11750000.0
2008-09-02 14:37:00,2.31014,2.31242,2.30934,2.30966,11750000.0
2008-09-02 14:38:00,2.31168,2.31238,2.30775,2.31002,7000000.0
2008-09-02 14:39:00,2.31343,2.31343,2.30954,2.30954,8130000.0
2008-09-02 14:40:00,2.31206,2.31251,2.30767,2.30994,9250000.0
2008-09-02 14:41:00,2.312,2.31242,2.30914,2.31242,9000000.0
2008-09-02 14:42:00,2.31243,2.31274,2.30942,2.30942,13000000.0
2008-09-02 14:43:00,2.30925,2.31107,2.30639,2.30981,9500000.0
2008-09-02 14:44:00,2.3049,2.31201,2.3049,2.31102,8130000.0
2008-09-02 14:45:00,2.30924,2.31307,2.30924,2.31003,8500000.0
2008-09-02 14:46:00,2.30917,2.31281,2.30869,2.3126,11880000.0
2008-09-02 14:47:00,2.31075,2.31203,2.30903,2.31203,8630000.0
2008-09-02 14:48:00,2.3097,2.31173,2.30737,2.30948,11500000.0
2008-09-02 14:49:00,2.3121,2.3128,2.30895,2.31208,6500000.0
2008-09-02 14:50:00,2.30838,2.31194,2.30701,2.31194,8380000.0
2008-09-02 14:51:00,2.31208,2.31243,2.30878,2.31151,9630000.0
2008-09-02 14:52:00,2.31175,2.31234,2.30758,2.31001,13750000.0
2008-09-02 14:53:00,2.31169,2.31242,2.30845,2.30897,10000000.0
2008-09-02 14:54:00,2.31294,2.31466,2.30946,2.31253,12250000.0
2008-09-02 14:55:00,2.31156,2.31288,2.30945,2.31136,12000000.0
2008-09-02 14:56:00,2.31241,2.31336,2.30839,2.30875,9000000.0
2008-09-02 14:57:00,2.31129,2.31334,2.31079,2.31261,7000000.0
2008-09-02 14:58:00,2.30835,2.31324,2.30818,2.30863,9750000.0
2008-09-02 14:59:00,2.3135,2.31382,2.3101,2.31224,9500000.0
2008-09-02 15:00:00,2.31352,2.31434,2.30962,2.31049,10250000.0
2008-09-02 15:01:00,2.31061,2.31397,2.30839,2.31227,11630000.0
2008-09-02 15:02:00,2.3096,2.31432,2.30937,2.31339,9130000.0
2008-09-02 15:03:00,2.3073,2.31305,2.30588,2.30985,14500000.0
2008-09-02 15:04:00,2.3114,2.31443,2.30966,2.31108,12250000.0
2008-09-02 15:05:00,2.31346,2.3144,2.3113,2.31164,8130000.0
2008-09-02 15:06:00,2.31498,2.31498,2.31136,2.3122,6000000.0
2008-09-02 15:07:00,2.31066,2.31425,2.30978,2.3126,5500000.0
2008-09-02 15:08:00,2.31348,2.31392,2.30974,2.31118,7250000.0
2008-09-02 15:09:00,2.31343,2.31494,2.30982,2.31494,10500000.0
2008-09-02 15:10:00,2.31365,2.31365,2.30996,2.31128,6750000.0
2008-09-02 15:11:00,2.31263,2.31263,2.30844,2.31161,9750000.0
2008-09-02 15:12:00,2.31205,2.31205,2.30981,2.31156,7500000.0
2008-09-02 15:13:00,2.30824,2.31234,2.30824,2.31149,9750000.0
2008-09-02 15:14:00,2.31072,2.31116,2.3069,2.3069,7750000.0
2008-09-02 15:15:00,2.31081,2.31158,2.30834,2.30856,12000000.0
2008-09-02 15:16:00,2.31036,2.31214,2.31031,2.31071,9250000.0
2008-09-02 15:17:00,2.3117,2.31247,2.30682,2.31059,14750000.0
2008-09-02 15:18:00,2.31099,2.31166,2.30832,2.30832,5500000.0
2008-09-02 15:19:00,2.31136,2.31173,2.30723,2.30723,7000000.0
2008-09-02 15:20:00,2.31023,2.31054,2.30713,2.30869,6500000.0
2008-09-02 15:21:00,2.30968,2.31019,2.3038,2.30952,10500000.0
2008-09-02 15:22:00,2.30969,2.31089,2.30499,2.30736,14250000.0
2008-09-02 15:23:00,2.31076,2.31091,2.30627,2.30985,8250000.0
2008-09-02 15:24:00,2.30809,2.31032,2.30666,2.30955,9750000.0
2008-09-02 15:25:00,2.31032,2.31032,2.30682,2.31029,10000000.0
2008-09-02 15:26:00,2.3098,2.3098,2.30707,2.30838,11880000.0
2008-09-02 15:27:00,2.30822,2.31022,2.30749,2.3091,8250000.0
2008-09-02 15:28:00,2.30765,2.31022,2.30644,2.30801,5880000.0
2008-09-02 15:29:00,2.30544,2.30972,2.30527,2.30928,7130000.0
2008-09-02 15:30:00,2.3084,2.30949,2.30554,2.30895,6500000.0
2008-09-02 15:31:00,2.30941,2.30997,2.30657,2.30657,10000000.0
2008-09-02 15:32:00,2.30908,2.30916,2.30336,2.30732,11630000.0
2008-09-02 15:33:00,2.30657,2.30871,2.30613,2.30675,8880000.0
2008-09-02 15:34:00,2.3078,2.30783,2.30414,2.30783,5250000.0
2008-09-02 15:35:00,2.30492,2.30657,2.30176,2.30564,7880000.0
2008-09-02 15:36:00,2.30707,2.30722,2.30307,2.30689,9250000.0
2008-09-02 15:37:00,2.30583,2.31115,2.30475,2.30744,6630000.0
2008-09-02 15:38:00,2.30391,2.30757,2.30291,2.30702,11380000.0
2008-09-02 15:39:00,2.30708,2.30708,2.30093,2.30357,7250000.0
2008-09-02 15:40:00,2.30706,2.30752,2.30197,2.30752,7750000.0
2008-09-02 15:41:00,2.30223,2.30722,2.30223,2.30338,6000000.0
2008-09-02 15:42:00,2.30744,2.30771,2.30456,2.30585,6260000.0
2008-09-02 15:43:00,2.30467,2.30477,2.30007,2.30446,7750000.0
2008-09-02 15:44:00,2.30592,2.30592,2.3023,2.3023,11130000.0
2008-09-02 15:45:00,2.30538,2.30728,2.30384,2.30578,10750000.0
2008-09-02 15:46:00,2.30588,2.30772,2.30218,2.30644,16750000.0
2008-09-02 15:47:00,2.30564,2.30674,2.30419,2.30545,10750000.0
2008-09-02 15:48:00,2.30619,2.30638,2.30299,2.305,7130000.0
2008-09-02 15:49:00,2.30598,2.30614,2.29912,2.30532,8250000.0
2008-09-02 15:50:00,2.30613,2.30613,2.30129,2.30565,12500000.0
2008-09-02 15:51:00,2.30673,2.30673,2.30163,2.30566,9380000.0
2008-09-02 15:52:00,2.30394,2.30629,2.30054,2.30388,6750000.0
2008-09-02 15:53:00,2.30486,2.30722,2.30448,2.30694,9880000.0
2008-09-02 15:54:00,2.30636,2.30664,2.30006,2.3057,9750000.0
2008-09-02 15:55:00,2.30789,2.30789,2.30318,2.30633,8750000.0
2008-09-02 15:56:00,2.30509,2.30745,2.30419,2.30657,8750000.0
2008-09-02 15:57:00,2.30776,2.30776,2.30228,2.30575,11750000.0
2008-09-02 15:58:00,2.30588,2.30715,2.30277,2.30328,9380000.0
2008-09-02 15:59:00,2.30712,2.30712,2.30268,2.30528,12000000.0
2008-09-02 16:00:00,2.30544,2.30579,2.30237,2.30273,11130000.0
2008-09-02 16:01:00,2.30332,2.3038,2.29931,2.29931,13390000.0
2008-09-02 16:02:00,2.30327,2.30361,2.29943,2.29943,7000000.0
2008-09-02 16:03:00,2.30297,2.30327,2.30029,2.3016,6500000.0
2008-09-02 16:04:00,2.29991,2.30264,2.29876,2.30185,9000000.0
2008-09-02 16:05:00,2.30188,2.30231,2.29554,2.30008,7500000.0
2008-09-02 16:06:00,2.29961,2.30154,2.29952,2.30135,8250000.0
2008-09-02 16:07:00,2.30072,2.30146,2.29938,2.30039,8260000.0
2008-09-02 16:08:00,2.29789,2.30058,2.29789,2.30058,5500000.0
2008-09-02 16:09:00,2.29856,2.30068,2.29765,2.29813,7500000.0
2008-09-02 16:10:00,2.29621,2.29792,2.29393,2.29762,11500000.0
2008-09-02 16:11:00,2.29813,2.30025,2.29366,2.29493,10510000.0
2008-09-02 16:12:00,2.29761,2.29761,2.28924,2.29342,8880000.0
2008-09-02 16:13:00,2.29575,2.29674,2.29458,2.29641,5500000.0
2008-09-02 16:14:00,2.29648,2.2968,2.29375,2.29392,7000000.0
2008-09-02 16:15:00,2.29644,2.2971,2.2938,2.2964,7510000.0
2008-09-02 16:16:00,2.29627,2.29649,2.29259,2.29415,10000000.0
2008-09-02 16:17:00,2.29537,2.29682,2.29385,2.29668,8880000.0
2008-09-02 16:18:00,2.29707,2.29752,2.29214,2.29595,9000000.0
2008-09-02 16:19:00,2.29489,2.29584,2.29133,2.29213,15260000.0
2008-09-02 16:20:00,2.29352,2.29604,2.2913,2.29521,8380000.0
2008-09-02 16:21:00,2.29541,2.29541,2.28882,2.29071,6750000.0
2008-09-02 16:22:00,2.29317,2.29317,2.29047,2.29102,7000000.0
2008-09-02 16:23:00,2.29307,2.29452,2.29244,2.29439,8500000.0
2008-09-02 16:24:00,2.29244,2.29329,2.28905,2.29259,9750000.0
2008-09-02 16:25:00,2.29297,2.29373,2.29133,2.29321,7500000.0
2008-09-02 16:26:00,2.29302,2.29455,2.29088,2.29454,9510000.0
2008-09-02 16:27:00,2.29484,2.295,2.29081,2.29412,9000000.0
2008-09-02 16:28:00,2.29389,2.29487,2.28996,2.29448,9000000.0
2008-09-02 16:29:00,2.29462,2.29565,2.29278,2.29557,6250000.0
2008-09-02 16:30:00,2.29558,2.29597,2.28986,2.29597,6250000.0
2008-09-02 16:31:00,2.29426,2.29564,2.29287,2.295,10000000.0
2008-09-02 16:32:00,2.29589,2.29601,2.29139,2.29301,9500000.0
2008-09-02 16:33:00,2.29584,2.29584,2.29198,2.29519,9500000.0
2008-09-02 16:34:00,2.29323,2.29621,2.2924,2.29621,11510000.0
2008-09-02 16:35:00,2.29643,2.29643,2.28933,2.29276,11750000.0
2008-09-02 16:36:00,2.29513,2.29626,2.29018,2.29398,12130000.0
2008-09-02 16:37:00,2.29125,2.29647,2.29125,2.29646,6000000.0
2008-09-02 16:38:00,2.29654,2.29654,2.29207,2.29574,11140000.0
2008-09-02 16:39:00,2.29614,2.29768,2.29343,2.29724,6500000.0
2008-09-02 16:40:00,2.29594,2.29858,2.29354,2.29645,8750000.0
2008-09-02 16:41:00,2.29473,2.29675,2.29195,2.29607,8750000.0
2008-09-02 16:42:00,2.29574,2.29626,2.29131,2.29532,7750000.0
2008-09-02 16:43:00,2.29426,2.29627,2.29426,2.29602,5250000.0
2008-09-02 16:44:00,2.2938,2.29626,2.2938,2.29568,9500000.0
2008-09-02 16:45:00,2.29686,2.29686,2.29319,2.29485,9750000.0
2008-09-02 16:46:00,2.29429,2.2974,2.29322,2.29322,9500000.0
2008-09-02 16:47:00,2.29533,2.29733,2.29305,2.29675,8000000.0
2008-09-02 16:48:00,2.29824,2.29837,2.29352,2.2975,6000000.0
2008-09-02 16:49:00,2.29866,2.30041,2.29656,2.30041,7500000.0
2008-09-02 16:50:00,2.30003,2.30011,2.29456,2.30011,7130000.0
2008-09-02 16:51:00,2.29964,2.30201,2.29655,2.30201,5500000.0
2008-09-02 16:52:00,2.3007,2.30186,2.29565,2.30186,7500000.0
2008-09-02 16:53:00,2.2999,2.30244,2.29714,2.29996,6000000.0
2008-09-02 16:54:00,2.29766,2.30126,2.29606,2.2975,9750000.0
2008-09-02 16:55:00,2.30113,2.30113,2.29726,2.29726,9000000.0
2008-09-02 16:56:00,2.30141,2.30211,2.29981,2.30145,6750000.0
2008-09-02 16:57:00,2.30183,2.30298,2.30113,2.30298,6000000.0
2008-09-02 16:58:00,2.30034,2.30342,2.29988,2.29988,8750000.0
2008-09-02 16:59:00,2.30277,2.3039,2.29976,2.30253,9250000.0
2008-09-02 17:00:00,2.3021,2.30378,2.30047,2.30334,8630000.0
2008-09-02 17:01:00,2.30303,2.30402,2.29693,2.30273,7380000.0
2008-09-02 17:02:00,2.30242,2.30242,2.29826,2.30215,6380000.0
2008-09-02 17:03:00,2.30061,2.30213,2.30014,2.302,8880000.0
2008-09-02 17:04:00,2.30355,2.30355,2.30051,2.30295,6500000.0
2008-09-02 17:05:00,2.30092,2.30411,2.30074,2.30389,9000000.0
2008-09-02 17:06:00,2.30204,2.3033,2.29857,2.30176,11250000.0
2008-09-02 17:07:00,2.30172,2.30314,2.29904,2.30235,13880000.0
2008-09-02 17:08:00,2.30077,2.30473,2.29942,2.29942,8000000.0
2008-09-02 17:09:00,2.30328,2.30328,2.30061,2.30264,6130000.0
2008-09-02 17:10:00,2.29669,2.30303,2.29669,2.30303,7380000.0
2008-09-02 17:11:00,2.30344,2.30358,2.30003,2.30279,7750000.0
2008-09-02 17:12:00,2.30277,2.30277,2.29964,2.29964,5500000.0
2008-09-02 17:13:00,2.30369,2.30428,2.29997,2.30428,7000000.0
2008-09-02 17:14:00,2.30334,2.30439,2.30038,2.3015,7000000.0
2008-09-02 17:15:00,2.30325,2.30437,2.30161,2.3032,12500000.0
2008-09-02 17:16:00,2.30472,2.30472,2.30156,2.30279,7250000.0
2008-09-02 17:17:00,2.30238,2.30287,2.30104,2.30195,10500000.0
2008-09-02 17:18:00,2.30226,2.30264,2.29966,2.30173,7500000.0
2008-09-02 17:19:00,2.30003,2.30203,2.29873,2.3005,12750000.0
2008-09-02 17:20:00,2.30065,2.30124,2.29789,2.30029,9630000.0
2008-09-02 17:21:00,2.30165,2.30223,2.29871,2.30119,13250000.0
2008-09-02 17:22:00,2.30141,2.30141,2.29944,2.30114,7000000.0
2008-09-02 17:23:00,2.30125,2.30197,2.29677,2.29969,10000000.0
2008-09-02 17:24:00,2.29779,2.30055,2.29779,2.3004,7750000.0
2008-09-02 17:25:00,2.29806,2.30065,2.29806,2.29812,8000000.0
2008-09-02 17:26:00,2.29817,2.30072,2.2968,2.30072,6500000.0
2008-09-02 17:27:00,2.29847,2.30107,2.29436,2.2993,10000000.0
2008-09-02 17:28:00,2.30007,2.30095,2.2989,2.30094,6750000.0
2008-09-02 17:29:00,2.29982,2.30149,2.29824,2.30119,6250000.0
2008-09-02 17:30:00,2.30054,2.3013,2.29955,2.3005,6750000.0
2008-09-02 17:31:00,2.30066,2.30066,2.29893,2.29979,5630000.0
2008-09-02 17:32:00,2.29912,2.3013,2.2961,2.2961,8010000.0
2008-09-02 17:33:00,2.30173,2.3031,2.30054,2.30214,8630000.0
2008-09-02 17:34:00,2.30243,2.30378,2.30113,2.30157,9380000.0
2008-09-02 17:35:00,2.30024,2.30391,2.29919,2.29919,7500000.0
2008-09-02 17:36:00,2.3011,2.30221,2.2981,2.30129,6250000.0
2008-09-02 17:37:00,2.30123,2.30153,2.2992,2.29925,8630000.0
2008-09-02 17:38:00,2.29813,2.30037,2.29592,2.30026,8750000.0
2008-09-02 17:39:00,2.30154,2.30266,2.30055,2.30117,7000000.0
2008-09-02 17:40:00,2.29946,2.3024,2.2988,2.30048,9750000.0
2008-09-02 17:41:00,2.30292,2.30398,2.30162,2.30327,12500000.0
2008-09-02 17:42:00,2.30111,2.3045,2.30111,2.30331,13500000.0
2008-09-02 17:43:00,2.302,2.304,2.302,2.304,5750000.0
2008-09-02 17:44:00,2.3019,2.30454,2.30108,2.30449,6380000.0
2008-09-02 17:45:00,2.30391,2.30481,2.30176,2.30407,8500000.0
2008-09-02 17:46:00,2.30441,2.30441,2.29937,2.29957,13250000.0
2008-09-02 17:47:00,2.3031,2.3031,2.29766,2.30022,6250000.0
2008-09-02 17:48:00,2.30248,2.30343,2.29882,2.30143,6250000.0
2008-09-02 17:49:00,2.29938,2.30332,2.29775,2.30246,11380000.0
2008-09-02 17:50:00,2.30242,2.30342,2.29984,2.30202,7250000.0
2008-09-02 17:51:00,2.30094,2.30285,2.30005,2.30005,12750000.0
2008-09-02 17:52:00,2.30222,2.30307,2.30063,2.30196,5500000.0
2008-09-02 17:53:00,2.30209,2.3025,2.29776,2.30072,10130000.0
2008-09-02 17:54:00,2.29995,2.3018,2.29943,2.30165,8750000.0
2008-09-02 17:55:00,2.30051,2.30166,2.29809,2.29926,7500000.0
2008-09-02 17:56:00,2.30069,2.30185,2.29781,2.30116,13880000.0
2008-09-02 17:57:00,2.29769,2.30156,2.29492,2.29751,6000000.0
2008-09-02 17:58:00,2.30045,2.30103,2.29689,2.29902,5630000.0
2008-09-02 17:59:00,2.30016,2.30092,2.29541,2.30092,7750000.0
2008-09-02 18:00:00,2.30102,2.30102,2.29641,2.29961,10500000.0
2008-09-02 18:01:00,2.30038,2.30057,2.29739,2.29739,11880000.0
2008-09-02 18:02:00,2.30066,2.30168,2.29812,2.3013,15500000.0
2008-09-02 18:03:00,2.30059,2.30084,2.29795,2.30053,9260000.0
2008-09-02 18:04:00,2.30122,2.30122,2.29875,2.3002,5250000.0
2008-09-02 18:05:00,2.29968,2.30142,2.2969,2.29957,12130000.0
2008-09-02 18:06:00,2.30016,2.30048,2.29781,2.29968,8130000.0
2008-09-02 18:07:00,2.30066,2.30066,2.29562,2.29916,11000000.0
2008-09-02 18:08:00,2.29931,2.29968,2.29522,2.29783,6000000.0
2008-09-02 18:09:00,2.30115,2.30145,2.29817,2.29884,9750000.0
2008-09-02 18:10:00,2.29892,2.30151,2.29799,2.29869,6000000.0
2008-09-02 18:11:00,2.29958,2.30181,2.2975,2.30181,6630000.0
2008-09-02 18:12:00,2.29815,2.30211,2.29698,2.30077,5250000.0
2008-09-02 18:13:00,2.30051,2.30126,2.29869,2.30092,5500000.0
2008-09-02 18:14:00,2.3011,2.3011,2.29868,2.30032,12000000.0
2008-09-02 18:15:00,2.30094,2.30124,2.29905,2.30079,9000000.0
2008-09-02 18:16:00,2.29986,2.30183,2.29743,2.30067,8130000.0
2008-09-02 18:17:00,2.2995,2.30185,2.29665,2.30119,20880000.0
2008-09-02 18:18:00,2.29911,2.30184,2.29689,2.29689,13250000.0
2008-09-02 18:19:00,2.29747,2.30228,2.29747,2.30142,6250000.0
2008-09-02 18:20:00,2.30041,2.30216,2.29901,2.30201,11000000.0
2008-09-02 18:21:00,2.30165,2.30224,2.29777,2.30139,5500000.0
2008-09-02 18:22:00,2.29878,2.30385,2.29772,2.30209,14630000.0
2008-09-02 18:23:00,2.30187,2.30187,2.29773,2.30156,7130000.0
2008-09-02 18:24:00,2.30146,2.30148,2.29689,2.30034,11630000.0
2008-09-02 18:25:00,2.29847,2.30132,2.29847,2.30014,6630000.0
2008-09-02 18:26:00,2.29906,2.30082,2.29497,2.29997,5630000.0
2008-09-02 18:27:00,2.29833,2.30051,2.29547,2.30051,6500000.0
2008-09-02 18:28:00,2.29998,2.30038,2.29632,2.30006,6250000.0
2008-09-02 18:29:00,2.29782,2.29992,2.2966,2.29937,9380000.0
2008-09-02 18:30:00,2.29991,2.29991,2.29424,2.29849,15750000.0
2008-09-02 18:31:00,2.2998,2.29988,2.29809,2.29988,8000000.0
2008-09-02 18:32:00,2.29923,2.29938,2.29417,2.29926,11630000.0
2008-09-02 18:33:00,2.29939,2.29991,2.29811,2.29991,7380000.0
2008-09-02 18:34:00,2.2995,2.3009,2.29624,2.29627,11000000.0
2008-09-02 18:35:00,2.29811,2.30041,2.29514,2.29916,5500000.0
2008-09-02 18:36:00,2.29937,2.29966,2.29531,2.29966,8750000.0
2008-09-02 18:37:00,2.29754,2.29866,2.29269,2.29803,9500000.0
2008-09-02 18:38:00,2.29452,2.2994,2.29377,2.29837,12750000.0
2008-09-02 18:39:00,2.29552,2.2998,2.29552,2.29699,8250000.0
2008-09-02 18:40:00,2.29892,2.29968,2.29477,2.29968,10000000.0
2008-09-02 18:41:00,2.29699,2.29978,2.29589,2.29668,9000000.0
2008-09-02 18:42:00,2.29907,2.30039,2.29599,2.29921,10250000.0
2008-09-02 18:43:00,2.29996,2.29996,2.29517,2.29824,11750000.0
2008-09-02 18:44:00,2.297,2.29953,2.29445,2.29948,12500000.0
2008-09-02 18:45:00,2.2981,2.29991,2.29422,2.29695,7380000.0
2008-09-02 18:46:00,2.29896,2.29954,2.29444,2.2994,12250000.0
2008-09-02 18:47:00,2.29719,2.29881,2.29339,2.297,9630000.0
2008-09-02 18:48:00,2.2985,2.29872,2.29631,2.29775,13630000.0
2008-09-02 18:49:00,2.29654,2.30008,2.29654,2.30008,6760000.0
2008-09-02 18:50:00,2.29848,2.30003,2.29717,2.29942,11500000.0
2008-09-02 18:51:00,2.29679,2.29938,2.29521,2.29521,11250000.0
2008-09-02 18:52:00,2.29828,2.29955,2.29521,2.29955,8250000.0
2008-09-02 18:53:00,2.29884,2.29951,2.29652,2.29876,12630000.0
2008-09-02 18:54:00,2.30057,2.30057,2.29754,2.29833,11250000.0
2008-09-02 18:55:00,2.29815,2.30058,2.29746,2.29969,6630000.0
2008-09-02 18:56:00,2.29967,2.30039,2.29625,2.29797,10630000.0
2008-09-02 18:57:00,2.30083,2.30155,2.2959,2.29975,11750000.0
2008-09-02 18:58:00,2.2986,2.30126,2.29674,2.29962,11000000.0
2008-09-02 18:59:00,2.29857,2.30053,2.29722,2.29939,6750000.0
2008-09-02 19:00:00,2.29945,2.30077,2.29536,2.29945,12880000.0
2008-09-02 19:01:00,2.29929,2.29999,2.29681,2.29957,7000000.0
2008-09-02 19:02:00,2.29902,2.29915,2.29262,2.29794,15750000.0
2008-09-02 19:03:00,2.29913,2.29921,2.29661,2.29822,7500000.0
2008-09-02 19:04:00,2.29906,2.29906,2.29733,2.2988,5500000.0
2008-09-02 19:05:00,2.29833,2.29948,2.29594,2.29948,9250000.0
2008-09-02 19:06:00,2.29264,2.30086,2.29264,2.29797,12500000.0
2008-09-02 19:07:00,2.29436,2.2994,2.29414,2.29414,11250000.0
2008-09-02 19:08:00,2.29501,2.29941,2.29501,2.29849,9000000.0
2008-09-02 19:09:00,2.29843,2.29924,2.29736,2.29837,6500000.0
2008-09-02 19:10:00,2.2968,2.29914,2.29677,2.2989,5750000.0
2008-09-02 19:11:00,2.29863,2.299,2.2945,2.29879,11500000.0
2008-09-02 19:12:00,2.29629,2.29894,2.29525,2.29894,6250000.0
2008-09-02 19:13:00,2.29809,2.29904,2.29654,2.29904,5250000.0
2008-09-02 19:14:00,2.29673,2.29969,2.29668,2.29712,8880000.0
2008-09-02 19:15:00,2.29877,2.29943,2.29334,2.29544,13500000.0
2008-09-02 19:16:00,2.29898,2.30112,2.29599,2.29899,17750000.0
2008-09-02 19:17:00,2.29452,2.29876,2.29452,2.2985,9000000.0
2008-09-02 19:18:00,2.29951,2.29974,2.29618,2.29632,15250000.0
2008-09-02 19:19:00,2.29845,2.29862,2.29386,2.29386,10750000.0
2008-09-02 19:20:00,2.29708,2.29856,2.29388,2.29538,10000000.0
2008-09-02 19:21:00,2.29743,2.29824,2.29198,2.29735,13390000.0
2008-09-02 19:22:00,2.29886,2.29886,2.2941,2.29826,7750000.0
2008-09-02 19:23:00,2.2991,2.29943,2.29514,2.29943,10380000.0
2008-09-02 19:24:00,2.29623,2.29973,2.29448,2.29973,7000000.0
2008-09-02 19:25:00,2.29866,2.29943,2.29366,2.29943,6250000.0
2008-09-02 19:26:00,2.29605,2.29973,2.29605,2.29965,4880000.0
2008-09-02 19:27:00,2.29426,2.29993,2.29426,2.29947,6130000.0
2008-09-02 19:28:00,2.29793,2.29927,2.29426,2.29703,6630000.0
2008-09-02 19:29:00,2.29982,2.29995,2.29586,2.29979,13000000.0
2008-09-02 19:30:00,2.30036,2.30086,2.29797,2.30086,6380000.0
2008-09-02 19:31:00,2.30085,2.30419,2.29839,2.30195,11880000.0
2008-09-02 19:32:00,2.30331,2.30331,2.29872,2.30166,9250000.0
2008-09-02 19:33:00,2.29934,2.30111,2.29567,2.30106,8630000.0
2008-09-02 19:34:00,2.3007,2.30143,2.29819,2.3013,12500000.0
2008-09-02 19:35:00,2.29891,2.30125,2.29653,2.30125,7000000.0
2008-09-02 19:36:00,2.29732,2.30128,2.29702,2.30128,5250000.0
2008-09-02 19:37:00,2.30158,2.30265,2.29752,2.30265,10000000.0
2008-09-02 19:38:00,2.30195,2.30331,2.29998,2.30146,7000000.0
2008-09-02 19:39:00,2.30298,2.30497,2.30244,2.30275,7250000.0
2008-09-02 19:40:00,2.30368,2.30429,2.30126,2.30305,11250000.0
2008-09-02 19:41:00,2.30059,2.30489,2.30059,2.30123,6250000.0
2008-09-02 19:42:00,2.3043,2.30459,2.30289,2.30459,7250000.0
2008-09-02 19:43:00,2.30376,2.30488,2.30274,2.30345,12750000.0
2008-09-02 19:44:00,2.30435,2.30435,2.30014,2.30275,10500000.0
2008-09-02 19:45:00,2.30182,2.30399,2.29689,2.30293,10000000.0
2008-09-02 19:46:00,2.30022,2.30332,2.2988,2.3033,6750000.0
2008-09-02 19:47:00,2.29961,2.30356,2.29961,2.30179,8000000.0
2008-09-02 19:48:00,2.30387,2.30387,2.29823,2.29919,6630000.0
2008-09-02 19:49:00,2.29831,2.30293,2.29831,2.29967,5250000.0
2008-09-02 19:50:00,2.29986,2.30325,2.29704,2.3017,8500000.0
2008-09-02 19:51:00,2.30023,2.30133,2.29616,2.30119,6630000.0
2008-09-02 19:52:00,2.29904,2.30184,2.2977,2.30184,6380000.0
2008-09-02 19:53:00,2.30191,2.30191,2.29648,2.29907,7000000.0
2008-09-02 19:54:00,2.30077,2.30216,2.29656,2.30216,7000000.0
2008-09-02 19:55:00,2.30147,2.30175,2.29972,2.30175,13750000.0
2008-09-02 19:56:00,2.3005,2.30183,2.29792,2.30085,9130000.0
2008-09-02 19:57:00,2.30249,2.30324,2.29512,2.29512,15500000.0
2008-09-02 19:58:00,2.29653,2.29943,2.2951,2.29883,10130000.0
2008-09-02 19:59:00,2.29564,2.29987,2.29564,2.29987,7500000.0
2008-09-02 20:00:00,2.30006,2.30105,2.2989,2.30105,10500000.0
2008-09-02 20:01:00,2.29915,2.30119,2.29797,2.29797,10250000.0
2008-09-02 20:02:00,2.30085,2.30155,2.29891,2.30155,8000000.0
2008-09-02 20:03:00,2.30065,2.30173,2.29849,2.30173,11130000.0
2008-09-02 20:04:00,2.30156,2.30223,2.30055,2.30078,6500000.0
2008-09-02 20:05:00,2.30152,2.30211,2.29875,2.30072,9500000.0
2008-09-02 20:06:00,2.30023,2.30222,2.29774,2.29968,10000000.0
2008-09-02 20:07:00,2.30077,2.30079,2.29724,2.3,11630000.0
2008-09-02 20:08:00,2.29892,2.30164,2.29765,2.29765,9250000.0
2008-09-02 20:09:00,2.30071,2.30315,2.29838,2.30315,10000000.0
2008-09-02 20:10:00,2.29967,2.30347,2.29881,2.30235,6750000.0
2008-09-02 20:11:00,2.30023,2.30286,2.29963,2.30243,9000000.0
2008-09-02 20:12:00,2.30277,2.30277,2.29793,2.30073,6250000.0
2008-09-02 20:13:00,2.30136,2.30183,2.29609,2.30163,6500000.0
2008-09-02 20:14:00,2.29905,2.30248,2.29905,2.30198,9880000.0
2008-09-02 20:15:00,2.30104,2.30213,2.2992,2.2992,10000000.0
2008-09-02 20:16:00,2.2993,2.30212,2.29832,2.30106,9630000.0
2008-09-02 20:17:00,2.29707,2.30177,2.29687,2.29687,9250000.0
2008-09-02 20:18:00,2.30052,2.30052,2.29629,2.29992,7130000.0
2008-09-02 20:19:00,2.29991,2.30125,2.2951,2.30003,7500000.0
2008-09-02 20:20:00,2.29857,2.30102,2.29693,2.29839,9500000.0
2008-09-02 20:21:00,2.29969,2.30185,2.29841,2.30104,9000000.0
2008-09-02 20:22:00,2.30079,2.30081,2.29858,2.29858,6250000.0
2008-09-02 20:23:00,2.29937,2.30101,2.29617,2.29644,9250000.0
2008-09-02 20:24:00,2.29962,2.3027,2.29962,2.30029,9750000.0
2008-09-02 20:25:00,2.3012,2.3039,2.29975,2.30383,11250000.0
2008-09-02 20:26:00,2.30356,2.30562,2.30081,2.30118,10250000.0
2008-09-02 20:27:00,2.3031,2.30443,2.29949,2.30219,7500000.0
2008-09-02 20:28:00,2.30367,2.30443,2.30039,2.30039,7750000.0
2008-09-02 20:29:00,2.3044,2.30458,2.30183,2.30458,11130000.0
2008-09-02 20:30:00,2.30239,2.30475,2.30083,2.30273,9750000.0
2008-09-02 20:31:00,2.3025,2.30467,2.30014,2.30014,9000000.0
2008-09-02 20:32:00,2.30443,2.30443,2.30121,2.30299,10250000.0
2008-09-02 20:33:00,2.30382,2.30489,2.29925,2.29964,8500000.0
2008-09-02 20:34:00,2.30363,2.30536,2.30357,2.30477,6500000.0
2008-09-02 20:35:00,2.3052,2.30544,2.30145,2.3037,7500000.0
2008-09-02 20:36:00,2.30439,2.30569,2.30332,2.30523,7750000.0
2008-09-02 20:37:00,2.30284,2.30653,2.30076,2.30529,9750000.0
2008-09-02 20:38:00,2.30555,2.30605,2.30181,2.30605,11750000.0
2008-09-02 20:39:00,2.30253,2.30737,2.30253,2.3033,5630000.0
2008-09-02 20:40:00,2.30392,2.30666,2.30056,2.30647,13750000.0
2008-09-02 20:41:00,2.30402,2.30635,2.30191,2.30635,14250000.0
2008-09-02 20:42:00,2.30296,2.30567,2.30076,2.30567,12500000.0
2008-09-02 20:43:00,2.30597,2.30597,2.30334,2.30402,8500000.0
2008-09-02 20:44:00,2.30558,2.30713,2.30094,2.30507,13250000.0
2008-09-02 20:45:00,2.30575,2.30601,2.30371,2.30503,5750000.0
2008-09-02 20:46:00,2.30117,2.30496,2.29982,2.30477,7500000.0
2008-09-02 20:47:00,2.30337,2.30507,2.30044,2.30464,8000000.0
2008-09-02 20:48:00,2.30356,2.30578,2.30172,2.30538,5500000.0
2008-09-02 20:49:00,2.30483,2.3062,2.30165,2.30422,9380000.0
2008-09-02 20:50:00,2.30476,2.30595,2.30253,2.30419,12500000.0
2008-09-02 20:51:00,2.30009,2.30724,2.30009,2.30549,6630000.0
2008-09-02 20:52:00,2.30579,2.30665,2.30359,2.30525,7500000.0
2008-09-02 20:53:00,2.30585,2.30587,2.30091,2.30487,8880000.0
2008-09-02 20:54:00,2.3059,2.3059,2.30186,2.30349,7250000.0
2008-09-02 20:55:00,2.30354,2.30354,2.2974,2.303,9250000.0
2008-09-02 20:56:00,2.29855,2.30424,2.29855,2.30261,5500000.0
2008-09-02 20:57:00,2.30464,2.30477,2.30179,2.304,10250000.0
2008-09-02 20:58:00,2.30429,2.30607,2.30187,2.30447,10750000.0
2008-09-02 20:59:00,2.30406,2.30406,2.29712,2.30341,9010000.0
2008-09-02 21:00:00,2.30223,2.30346,2.29995,2.30137,9250000.0
2008-09-02 21:01:00,2.30362,2.30429,2.29801,2.3013,8500000.0
2008-09-02 21:02:00,2.30209,2.30511,2.30137,2.30137,11630000.0
2008-09-02 21:03:00,2.30318,2.30403,2.30223,2.30223,7750000.0
2008-09-02 21:04:00,2.30372,2.30394,2.30292,2.30297,10500000.0
2008-09-02 21:05:00,2.30192,2.30434,2.30175,2.30434,6250000.0
2008-09-02 21:06:00,2.30059,2.30297,2.2996,2.29988,5750000.0
2008-09-02 21:07:00,2.30351,2.30398,2.29972,2.30398,10000000.0
2008-09-02 21:08:00,2.30211,2.30382,2.30064,2.30337,14500000.0
2008-09-02 21:09:00,2.30326,2.30421,2.30057,2.30339,8000000.0
2008-09-02 21:10:00,2.30051,2.30448,2.30051,2.30059,7250000.0
2008-09-02 21:11:00,2.30215,2.30372,2.30107,2.30365,5630000.0
2008-09-02 21:12:00,2.304,2.304,2.30012,2.30012,8250000.0
2008-09-02 21:13:00,2.30311,2.30398,2.30012,2.30398,12250000.0
2008-09-02 21:14:00,2.30298,2.30388,2.29994,2.29994,5500000.0
2008-09-02 21:15:00,2.30257,2.30366,2.29874,2.30017,8750000.0
2008-09-02 21:16:00,2.30179,2.30362,2.29958,2.29958,7750000.0
2008-09-02 21:17:00,2.30111,2.30421,2.29917,2.30421,10750000.0
2008-09-02 21:18:00,2.30209,2.30401,2.30045,2.30391,8500000.0
2008-09-02 21:19:00,2.3012,2.30333,2.29981,2.30324,5500000.0
2008-09-02 21:20:00,2.30177,2.30296,2.29904,2.30296,6000000.0
2008-09-02 21:21:00,2.30039,2.30256,2.29953,2.30128,9000000.0
2008-09-02 21:22:00,2.29697,2.30283,2.29697,2.29928,8630000.0
2008-09-02 21:23:00,2.30078,2.30249,2.30078,2.30223,8250000.0
2008-09-02 21:24:00,2.30099,2.30256,2.29912,2.30043,8500000.0
2008-09-02 21:25:00,2.30256,2.30261,2.29877,2.30172,13250000.0
2008-09-02 21:26:00,2.30055,2.30341,2.29948,2.30265,6000000.0
2008-09-02 21:27:00,2.30027,2.30308,2.29961,2.29961,5630000.0
2008-09-02 21:28:00,2.30114,2.30324,2.29723,2.30164,8880000.0
2008-09-02 21:29:00,2.30267,2.3032,2.29773,2.3017,9000000.0
2008-09-02 21:30:00,2.30073,2.30403,2.29852,2.30234,7750000.0
2008-09-02 21:31:00,2.30011,2.30155,2.29801,2.29816,13250000.0
2008-09-02 21:32:00,2.29845,2.30272,2.29827,2.30165,6000000.0
2008-09-02 21:33:00,2.30288,2.30404,2.30083,2.30131,7500000.0
2008-09-02 21:34:00,2.30352,2.3037,2.30018,2.30176,10250000.0
2008-09-02 21:35:00,2.29905,2.3039,2.29905,2.3039,7500000.0
2008-09-02 21:36:00,2.30368,2.30368,2.30161,2.30292,6250000.0
2008-09-02 21:37:00,2.30156,2.30299,2.29875,2.30297,8750000.0
2008-09-02 21:38:00,2.3029,2.30359,2.3011,2.3011,10000000.0
2008-09-02 21:39:00,2.30272,2.30497,2.30091,2.30252,8750000.0
2008-09-02 21:40:00,2.30384,2.30384,2.29982,2.30313,7380000.0
2008-09-02 21:41:00,2.30163,2.30304,2.2975,2.2975,7000000.0
2008-09-02 21:42:00,2.30233,2.30382,2.30233,2.30382,8250000.0
2008-09-02 21:43:00,2.30384,2.30525,2.30238,2.30363,12500000.0
2008-09-02 21:44:00,2.30154,2.30401,2.2992,2.30374,8750000.0
2008-09-02 21:45:00,2.30379,2.30379,2.30039,2.30039,9250000.0
2008-09-02 21:46:00,2.30209,2.30433,2.30106,2.3039,9750000.0
2008-09-02 21:47:00,2.30363,2.3039,2.30072,2.30254,9000000.0
2008-09-02 21:48:00,2.30341,2.30405,2.29808,2.30386,8250000.0
2008-09-02 21:49:00,2.30099,2.30262,2.29972,2.29972,7750000.0
2008-09-02 21:50:00,2.30158,2.30418,2.29924,2.30311,6500000.0
2008-09-02 21:51:00,2.30068,2.30372,2.30068,2.30303,5250000.0
2008-09-02 21:52:00,2.3018,2.30324,2.30018,2.30182,5750000.0
2008-09-02 21:53:00,2.3042,2.3042,2.30142,2.30239,6500000.0
2008-09-02 21:54:00,2.30427,2.30505,2.30122,2.30448,6500000.0
2008-09-02 21:55:00,2.30346,2.3044,2.3027,2.30327,12250000.0
2008-09-02 21:56:00,2.30249,2.30338,2.30022,2.30044,8000000.0
2008-09-02 21:57:00,2.29983,2.30422,2.29983,2.3031,7750000.0
2008-09-02 21:58:00,2.30478,2.30575,2.30397,2.3055,10500000.0
2008-09-02 21:59:00,2.3037,2.30576,2.30079,2.30079,10750000.0
2008-09-02 22:00:00,2.30479,2.30578,2.30408,2.30578,6250000.0
2008-09-02 22:01:00,2.3042,2.30582,2.30263,2.30582,7750000.0
2008-09-02 22:02:00,2.30378,2.30665,2.30308,2.30665,6250000.0
2008-09-02 22:03:00,2.30317,2.30845,2.3027,2.30563,7750000.0
2008-09-02 22:04:00,2.30285,2.30648,2.30285,2.30631,9630000.0
2008-09-02 22:05:00,2.30555,2.30795,2.30273,2.30273,5750000.0
2008-09-02 22:06:00,2.30799,2.30799,2.30549,2.30549,10750000.0
2008-09-02 22:07:00,2.30517,2.30735,2.3041,2.30552,8750000.0
2008-09-02 22:08:00,2.30511,2.30576,2.30511,2.30565,8630000.0
2008-09-02 22:09:00,2.30616,2.30804,2.30384,2.30578,10500000.0
2008-09-02 22:10:00,2.30637,2.30718,2.30225,2.30718,10750000.0
2008-09-02 22:11:00,2.30304,2.30641,2.30271,2.30468,7750000.0
2008-09-02 22:12:00,2.30585,2.30727,2.30461,2.30561,7130000.0
2008-09-02 22:13:00,2.30674,2.30674,2.30455,2.30617,5250000.0
2008-09-02 22:14:00,2.30742,2.30872,2.30688,2.30688,5500000.0
2008-09-02 22:15:00,2.30832,2.30832,2.30506,2.30603,6500000.0
2008-09-02 22:16:00,2.30678,2.30697,2.30323,2.30544,6750000.0
2008-09-02 22:17:00,2.30758,2.30758,2.30027,2.30556,9630000.0
2008-09-02 22:18:00,2.30627,2.30709,2.30497,2.30539,7750000.0
2008-09-02 22:19:00,2.30525,2.30761,2.30437,2.30437,5250000.0
2008-09-02 22:20:00,2.30609,2.30806,2.30391,2.30391,12250000.0
2008-09-02 22:21:00,2.30644,2.30644,2.30468,2.3053,7880000.0
2008-09-02 22:22:00,2.3046,2.30639,2.30202,2.30615,9250000.0
2008-09-02 22:23:00,2.30756,2.30756,2.30071,2.30071,7250000.0
2008-09-02 22:24:00,2.30427,2.30606,2.30265,2.30606,6000000.0
2008-09-02 22:25:00,2.30599,2.30624,2.30242,2.30554,6630000.0
2008-09-02 22:26:00,2.30516,2.30585,2.30274,2.30442,7250000.0
2008-09-02 22:27:00,2.30508,2.30651,2.30153,2.30153,6500000.0
2008-09-02 22:28:00,2.3041,2.30646,2.30225,2.3028,8630000.0
2008-09-02 22:29:00,2.30697,2.30697,2.3034,2.305,10750000.0
2008-09-02 22:30:00,2.30568,2.30568,2.29985,2.30541,7500000.0
2008-09-02 22:31:00,2.30392,2.30548,2.30225,2.30548,9250000.0
2008-09-02 22:32:00,2.30412,2.30546,2.30347,2.30439,7000000.0
2008-09-02 22:33:00,2.30662,2.30662,2.30285,2.30584,10500000.0
2008-09-02 22:34:00,2.30452,2.30534,2.30452,2.30475,5500000.0
2008-09-02 22:35:00,2.30566,2.30582,2.30349,2.3057,7250000.0
2008-09-02 22:36:00,2.30465,2.30541,2.30269,2.30446,5250000.0
2008-09-02 22:37:00,2.30609,2.30609,2.30156,2.30156,9250000.0
2008-09-02 22:38:00,2.30039,2.30537,2.30039,2.30537,6250000.0
2008-09-02 22:39:00,2.30197,2.30425,2.30063,2.30063,6380000.0
2008-09-02 22:40:00,2.30479,2.30479,2.30237,2.30428,4880000.0
2008-09-02 22:41:00,2.30397,2.30493,2.30298,2.30493,7500000.0
2008-09-02 22:42:00,2.3037,2.30442,2.3004,2.3004,8000000.0
2008-09-02 22:43:00,2.29836,2.30475,2.29836,2.30475,8630000.0
2008-09-02 22:44:00,2.30288,2.30397,2.30281,2.30397,7750000.0
2008-09-02 22:45:00,2.30219,2.30407,2.30219,2.30368,6500000.0
2008-09-02 22:46:00,2.30282,2.30476,2.29912,2.30285,5500000.0
2008-09-02 22:47:00,2.30514,2.30514,2.30083,2.30421,5250000.0
2008-09-02 22:48:00,2.30181,2.30579,2.30181,2.30464,7750000.0
2008-09-02 22:49:00,2.30498,2.30498,2.30042,2.30134,6250000.0
2008-09-02 22:50:00,2.30487,2.30487,2.29954,2.30401,8000000.0
2008-09-02 22:51:00,2.30342,2.30574,2.30061,2.30574,13000000.0
2008-09-02 22:52:00,2.30165,2.30465,2.29968,2.3046,5750000.0
2008-09-02 22:53:00,2.3051,2.30605,2.30168,2.3034,6250000.0
2008-09-02 22:54:00,2.30402,2.30649,2.30277,2.30649,7500000.0
2008-09-02 22:55:00,2.30558,2.30612,2.30239,2.30239,8250000.0
2008-09-02 22:56:00,2.30491,2.3052,2.29853,2.30297,7500000.0
2008-09-02 22:57:00,2.30309,2.3044,2.30198,2.30375,8510000.0
2008-09-02 22:58:00,2.30508,2.30512,2.2981,2.30144,6750000.0
2008-09-02 22:59:00,2.30188,2.30314,2.29989,2.30314,8250000.0
2008-09-02 23:00:00,2.30103,2.30452,2.30103,2.30417,8250000.0
2008-09-02 23:01:00,2.30213,2.30472,2.30105,2.30457,10000000.0
2008-09-02 23:02:00,2.30108,2.30374,2.29971,2.29971,8630000.0
2008-09-02 23:03:00,2.30328,2.30421,2.29966,2.304,7000000.0
2008-09-02 23:04:00,2.29686,2.30485,2.29686,2.30485,11000000.0
2008-09-02 23:05:00,2.29979,2.30423,2.29814,2.30397,7750000.0
2008-09-02 23:06:00,2.29796,2.30359,2.29796,2.30359,11130000.0
2008-09-02 23:07:00,2.30258,2.30333,2.29851,2.30197,8000000.0
2008-09-02 23:08:00,2.30329,2.30726,2.30329,2.30689,8000000.0
2008-09-02 23:09:00,2.30508,2.30767,2.30274,2.30679,7380000.0
2008-09-02 23:10:00,2.30688,2.30688,2.30369,2.3063,8750000.0
2008-09-02 23:11:00,2.30628,2.30642,2.30321,2.30321,9500000.0
2008-09-02 23:12:00,2.30494,2.30494,2.30212,2.30229,8500000.0
2008-09-02 23:13:00,2.30516,2.30771,2.3032,2.30771,6500000.0
2008-09-02 23:14:00,2.30413,2.30681,2.30222,2.30521,8750000.0
2008-09-02 23:15:00,2.30194,2.3071,2.30194,2.30696,5500000.0
2008-09-02 23:16:00,2.30294,2.30747,2.30294,2.30747,6750000.0
2008-09-02 23:17:00,2.30794,2.30794,2.30561,2.30709,5500000.0
2008-09-02 23:18:00,2.30691,2.30742,2.30485,2.30583,6000000.0
2008-09-02 23:19:00,2.30691,2.30816,2.3041,2.30752,8880000.0
2008-09-02 23:20:00,2.30458,2.30646,2.30324,2.30518,8880000.0
2008-09-02 23:21:00,2.3023,2.30637,2.3023,2.30484,6250000.0
2008-09-02 23:22:00,2.30583,2.30602,2.30072,2.30602,8380000.0
2008-09-02 23:23:00,2.3042,2.30772,2.30278,2.30689,9250000.0
2008-09-02 23:24:00,2.30506,2.30728,2.3032,2.30381,8000000.0
2008-09-02 23:25:00,2.30689,2.30689,2.30198,2.30288,8880000.0
2008-09-02 23:26:00,2.30628,2.30848,2.30603,2.30603,10750000.0
2008-09-02 23:27:00,2.30639,2.30639,2.30444,2.30446,5500000.0
2008-09-02 23:28:00,2.30496,2.30695,2.30288,2.30564,6250000.0
2008-09-02 23:29:00,2.30478,2.30685,2.30478,2.30685,6250000.0
2008-09-02 23:30:00,2.3014,2.30653,2.3014,2.30469,10000000.0
2008-09-02 23:31:00,2.30489,2.30613,2.30165,2.30403,9500000.0
2008-09-02 23:32:00,2.30438,2.30438,2.30053,2.30259,8000000.0
2008-09-02 23:33:00,2.30618,2.30735,2.30223,2.30729,5250000.0
2008-09-02 23:34:00,2.30489,2.30696,2.30234,2.30488,10890000.0
2008-09-02 23:35:00,2.30562,2.30586,2.30163,2.30314,10630000.0
2008-09-02 23:36:00,2.30287,2.30549,2.30287,2.30545,5500000.0
2008-09-02 23:37:00,2.30211,2.3055,2.30128,2.30512,6380000.0
2008-09-02 23:38:00,2.3021,2.30528,2.30195,2.30528,5250000.0
2008-09-02 23:39:00,2.30647,2.30647,2.30185,2.30185,6000000.0
2008-09-02 23:40:00,2.3023,2.3048,2.3023,2.30449,7380000.0
2008-09-02 23:41:00,2.30289,2.30626,2.30216,2.30626,7500000.0
2008-09-02 23:42:00,2.30075,2.30464,2.29982,2.30202,6750000.0
2008-09-02 23:44:00,2.3034,2.30558,2.30163,2.30163,7750000.0
2008-09-02 23:45:00,2.30042,2.30536,2.30042,2.30163,6250000.0
2008-09-02 23:46:00,2.30319,2.3051,2.30151,2.3051,8750000.0
2008-09-02 23:47:00,2.30047,2.30494,2.29916,2.30494,9750000.0
2008-09-02 23:48:00,2.30013,2.30371,2.30013,2.30371,8000000.0
2008-09-02 23:49:00,2.30264,2.30402,2.29795,2.30402,5500000.0
2008-09-02 23:50:00,2.30345,2.30345,2.29654,2.3034,9500000.0
2008-09-02 23:51:00,2.30458,2.30458,2.29756,2.30435,5130000.0
2008-09-02 23:52:00,2.30093,2.3055,2.29718,2.30352,13630000.0
2008-09-02 23:53:00,2.30026,2.30318,2.298,2.29946,8250000.0
2008-09-02 23:54:00,2.30215,2.3048,2.30122,2.30199,19750000.0
2008-09-02 23:55:00,2.30442,2.30442,2.29991,2.30386,7000000.0
2008-09-02 23:56:00,2.30033,2.30344,2.29821,2.30079,9000000.0
2008-09-02 23:57:00,2.30354,2.30507,2.29884,2.30474,12250000.0
2008-09-02 23:58:00,2.30514,2.30514,2.30022,2.3006,5250000.0
2008-09-02 23:59:00,2.30129,2.30233,2.29934,2.30226,10380000.0
2008-09-03 00:00:00,2.30292,2.30604,2.30231,2.3041,13250000.0
2008-09-03 00:01:00,2.3016,2.30357,2.29773,2.29773,7250000.0
2008-09-03 00:02:00,2.30148,2.30419,2.30017,2.30022,12000000.0
2008-09-03 00:03:00,2.30072,2.3039,2.29903,2.30262,13250000.0
2008-09-03 00:04:00,2.30097,2.30388,2.29722,2.30055,16630000.0
2008-09-03 00:05:00,2.30028,2.30221,2.29612,2.30026,12750000.0
2008-09-03 00:06:00,2.29907,2.30445,2.29717,2.3009,8250000.0
2008-09-03 00:07:00,2.29644,2.3021,2.29634,2.30106,7500000.0
2008-09-03 00:08:00,2.29874,2.30367,2.29716,2.30367,8000000.0
2008-09-03 00:09:00,2.30229,2.30278,2.29922,2.30128,7750000.0
2008-09-03 00:10:00,2.30055,2.30395,2.29765,2.3035,5500000.0
2008-09-03 00:11:00,2.30111,2.30546,2.29841,2.3036,12000000.0
2008-09-03 00:12:00,2.30257,2.3037,2.30145,2.3037,10500000.0
2008-09-03 00:13:00,2.30422,2.30422,2.30018,2.30018,6750000.0
2008-09-03 00:14:00,2.30013,2.30262,2.29982,2.30202,8500000.0
2008-09-03 00:15:00,2.30299,2.30491,2.29875,2.30491,5250000.0
2008-09-03 00:16:00,2.301,2.3013,2.29724,2.30038,11750000.0
2008-09-03 00:17:00,2.30035,2.30363,2.29925,2.30264,6880000.0
2008-09-03 00:18:00,2.30426,2.30426,2.29758,2.2978,17500000.0
2008-09-03 00:19:00,2.3009,2.30095,2.29862,2.30095,6630000.0
2008-09-03 00:20:00,2.30361,2.30641,2.30262,2.30262,6880000.0
2008-09-03 00:21:00,2.3013,2.30521,2.3001,2.3047,11750000.0
2008-09-03 00:22:00,2.30077,2.30461,2.30077,2.30461,5500000.0
2008-09-03 00:23:00,2.30345,2.30484,2.30193,2.30258,8750000.0
2008-09-03 00:24:00,2.30065,2.30444,2.30065,2.30444,11250000.0
2008-09-03 00:25:00,2.3007,2.30476,2.3007,2.30091,8130000.0
2008-09-03 00:26:00,2.30173,2.30545,2.30137,2.30545,8500000.0
2008-09-03 00:27:00,2.30001,2.30336,2.29826,2.30032,14250000.0
2008-09-03 00:28:00,2.30566,2.30566,2.29786,2.3023,12380000.0
2008-09-03 00:29:00,2.30316,2.30511,2.29703,2.30511,15510000.0
2008-09-03 00:30:00,2.30235,2.30503,2.29933,2.3045,8250000.0
2008-09-03 00:31:00,2.3018,2.3054,2.30052,2.305,8250000.0
2008-09-03 00:32:00,2.30382,2.30514,2.29782,2.30514,16250000.0
2008-09-03 00:33:00,2.30371,2.30629,2.30371,2.30532,9630000.0
2008-09-03 00:34:00,2.30551,2.30574,2.30161,2.30163,5250000.0
2008-09-03 00:35:00,2.301,2.30636,2.30052,2.30636,7000000.0
2008-09-03 00:36:00,2.3044,2.30459,2.30152,2.30459,6750000.0
2008-09-03 00:37:00,2.30076,2.30539,2.30076,2.30539,8130000.0
2008-09-03 00:38:00,2.30104,2.30151,2.29792,2.30088,8750000.0
2008-09-03 00:39:00,2.29975,2.30407,2.29924,2.30019,6380000.0
2008-09-03 00:40:00,2.30482,2.30519,2.29981,2.30519,6000000.0
2008-09-03 00:41:00,2.30236,2.3054,2.29997,2.30264,14000000.0
2008-09-03 00:42:00,2.30664,2.30664,2.3027,2.30299,7630000.0
2008-09-03 00:43:00,2.30204,2.30608,2.30204,2.30402,10750000.0
2008-09-03 00:44:00,2.30198,2.30557,2.30125,2.30557,7750000.0
2008-09-03 00:45:00,2.30163,2.30634,2.30163,2.30578,12000000.0
2008-09-03 00:46:00,2.30238,2.30545,2.3014,2.3036,11750000.0
2008-09-03 00:47:00,2.2989,2.30536,2.29642,2.29642,16500000.0
2008-09-03 00:48:00,2.29861,2.30512,2.29861,2.30371,7500000.0
2008-09-03 00:49:00,2.30056,2.30514,2.30056,2.30474,5250000.0
2008-09-03 00:50:00,2.30077,2.30574,2.29799,2.3048,7250000.0
2008-09-03 00:51:00,2.30109,2.30541,2.29793,2.30533,16250000.0
2008-09-03 00:52:00,2.304,2.30408,2.29966,2.30311,6500000.0
2008-09-03 00:53:00,2.30515,2.30515,2.30061,2.30136,18010000.0
2008-09-03 00:54:00,2.30395,2.30546,2.29944,2.30546,6000000.0
2008-09-03 00:55:00,2.30004,2.30635,2.30004,2.30301,6750000.0
2008-09-03 00:56:00,2.30504,2.30602,2.30072,2.30602,10630000.0
2008-09-03 00:57:00,2.30137,2.30507,2.30096,2.30507,9630000.0
2008-09-03 00:58:00,2.30168,2.30455,2.30092,2.30368,10000000.0
2008-09-03 00:59:00,2.30573,2.30595,2.30238,2.30499,11000000.0
2008-09-03 01:00:00,2.30433,2.30433,2.29735,2.29735,7760000.0
2008-09-03 01:01:00,2.30115,2.30516,2.30115,2.30219,10250000.0
2008-09-03 01:02:00,2.29868,2.30344,2.29868,2.30304,11130000.0
2008-09-03 01:03:00,2.30546,2.30546,2.29791,2.3049,12750000.0
2008-09-03 01:04:00,2.30074,2.30408,2.29473,2.30273,22250000.0
2008-09-03 01:05:00,2.3014,2.30505,2.29917,2.30505,8750000.0
2008-09-03 01:06:00,2.29769,2.30463,2.29769,2.30463,9250000.0
2008-09-03 01:07:00,2.30165,2.30451,2.29979,2.30411,12250000.0
2008-09-03 01:08:00,2.30546,2.30546,2.30157,2.30397,8510000.0
2008-09-03 01:09:00,2.30571,2.30611,2.30183,2.30457,8000000.0
2008-09-03 01:10:00,2.30523,2.30523,2.30316,2.30484,6750000.0
2008-09-03 01:11:00,2.30115,2.30447,2.30061,2.30447,5750000.0
2008-09-03 01:12:00,2.30451,2.30461,2.30055,2.30452,7880000.0
2008-09-03 01:13:00,2.30068,2.30302,2.29709,2.30302,10380000.0
2008-09-03 01:14:00,2.30001,2.30403,2.29772,2.29997,7500000.0
2008-09-03 01:15:00,2.30324,2.30324,2.29714,2.30151,7500000.0
2008-09-03 01:16:00,2.30406,2.30406,2.29663,2.30143,13000000.0
2008-09-03 01:17:00,2.30062,2.30247,2.29766,2.29976,7000000.0
2008-09-03 01:18:00,2.29642,2.30354,2.29642,2.30354,9000000.0
2008-09-03 01:19:00,2.30002,2.3019,2.2998,2.3019,7130000.0
2008-09-03 01:20:00,2.29934,2.3031,2.29724,2.30226,12630000.0
2008-09-03 01:21:00,2.30327,2.30362,2.29876,2.3002,9630000.0
2008-09-03 01:22:00,2.29624,2.30363,2.29409,2.29409,14510000.0
2008-09-03 01:23:00,2.3005,2.30245,2.29513,2.30131,10380000.0
2008-09-03 01:24:00,2.29905,2.30217,2.29663,2.29663,5250000.0
2008-09-03 01:25:00,2.3027,2.30341,2.29644,2.29882,14250000.0
2008-09-03 01:26:00,2.30237,2.30356,2.29732,2.30356,6510000.0
2008-09-03 01:27:00,2.29724,2.30391,2.29724,2.30199,12250000.0
2008-09-03 01:28:00,2.30305,2.30305,2.30046,2.30046,6500000.0
2008-09-03 01:29:00,2.30328,2.30328,2.29903,2.29903,10880000.0
2008-09-03 01:30:00,2.29577,2.29943,2.29471,2.2981,7750000.0
2008-09-03 01:31:00,2.2993,2.30112,2.29654,2.29958,9500000.0
2008-09-03 01:32:00,2.29921,2.30088,2.29817,2.29932,8500000.0
2008-09-03 01:33:00,2.3012,2.30123,2.29919,2.29919,7010000.0
2008-09-03 01:34:00,2.30125,2.30135,2.29553,2.30135,6630000.0
2008-09-03 01:35:00,2.2954,2.30115,2.2954,2.29981,5750000.0
2008-09-03 01:36:00,2.30114,2.30125,2.2975,2.2975,9500000.0
2008-09-03 01:37:00,2.30001,2.30391,2.29861,2.30101,18000000.0
2008-09-03 01:38:00,2.30131,2.30131,2.29938,2.2998,5500000.0
2008-09-03 01:39:00,2.302,2.302,2.29821,2.29923,5750000.0
2008-09-03 01:40:00,2.30136,2.30154,2.29925,2.30154,6500000.0
2008-09-03 01:41:00,2.29714,2.30068,2.29714,2.29998,7500000.0
2008-09-03 01:42:00,2.30104,2.30143,2.29889,2.30143,5250000.0
2008-09-03 01:43:00,2.30022,2.30158,2.29737,2.30014,7130000.0
2008-09-03 01:44:00,2.30122,2.30203,2.29873,2.29873,5750000.0
2008-09-03 01:45:00,2.29855,2.30171,2.29817,2.29817,12000000.0
2008-09-03 01:46:00,2.29833,2.30189,2.29833,2.29949,13380000.0
2008-09-03 01:47:00,2.30256,2.30275,2.29781,2.30048,9260000.0
2008-09-03 01:48:00,2.30101,2.30271,2.29876,2.30207,11250000.0
2008-09-03 01:49:00,2.30159,2.30215,2.29726,2.29963,11130000.0
2008-09-03 01:50:00,2.30175,2.30294,2.29834,2.30173,19380000.0
2008-09-03 01:51:00,2.30125,2.30208,2.29945,2.30176,6250000.0
2008-09-03 01:52:00,2.30043,2.3022,2.30015,2.30077,7500000.0
2008-09-03 01:53:00,2.3017,2.30291,2.30048,2.30137,8500000.0
2008-09-03 01:54:00,2.30184,2.30255,2.29938,2.30132,12250000.0
2008-09-03 01:55:00,2.3014,2.30395,2.30028,2.30099,13130000.0
2008-09-03 01:56:00,2.30044,2.3037,2.30044,2.30287,5250000.0
2008-09-03 01:57:00,2.30273,2.30376,2.30245,2.30351,8130000.0
2008-09-03 01:58:00,2.30245,2.30451,2.30245,2.3043,7000000.0
2008-09-03 02:01:00,2.30605,2.30648,2.30341,2.30518,5500000.0
2008-09-03 02:02:00,2.30446,2.30616,2.30154,2.30554,12260000.0
2008-09-03 02:03:00,2.30385,2.30589,2.30059,2.30198,8250000.0
2008-09-03 02:04:00,2.30677,2.30677,2.30213,2.30213,18630000.0
2008-09-03 02:05:00,2.30546,2.30613,2.30362,2.30604,6500000.0
2008-09-03 02:06:00,2.30447,2.30596,2.3021,2.3021,9250000.0
2008-09-03 02:07:00,2.30371,2.30567,2.30079,2.30492,13880000.0
2008-09-03 02:08:00,2.30458,2.30583,2.30379,2.30583,7250000.0
2008-09-03 02:09:00,2.30543,2.30626,2.30272,2.30282,11500000.0
2008-09-03 02:10:00,2.3065,2.30713,2.30452,2.30502,13000000.0
2008-09-03 02:11:00,2.30688,2.30782,2.30392,2.30392,7000000.0
2008-09-03 02:12:00,2.30726,2.30726,2.30508,2.30639,10750000.0
2008-09-03 02:13:00,2.30369,2.30797,2.3019,2.30389,13000000.0
2008-09-03 02:14:00,2.30527,2.30664,2.30017,2.30489,13500000.0
2008-09-03 02:15:00,2.30689,2.3084,2.30222,2.30706,13750000.0
2008-09-03 02:16:00,2.30754,2.30896,2.30281,2.30896,8750000.0
2008-09-03 02:17:00,2.30272,2.30766,2.30272,2.30762,7000000.0
2008-09-03 02:18:00,2.30696,2.30696,2.30336,2.30647,11000000.0
2008-09-03 02:19:00,2.30362,2.30582,2.30348,2.30501,12250000.0
2008-09-03 02:20:00,2.30722,2.30722,2.30186,2.30625,5250000.0
2008-09-03 02:21:00,2.30668,2.30827,2.30501,2.30636,9500000.0
2008-09-03 02:22:00,2.30637,2.30637,2.30497,2.30612,7880000.0
2008-09-03 02:23:00,2.30569,2.3065,2.30466,2.30514,7750000.0
2008-09-03 02:24:00,2.30571,2.3076,2.30355,2.30711,8500000.0
2008-09-03 02:25:00,2.30449,2.30501,2.30106,2.30106,8380000.0
2008-09-03 02:26:00,2.30563,2.30563,2.30074,2.30515,8250000.0
2008-09-03 02:27:00,2.30536,2.30539,2.30051,2.30539,10250000.0
2008-09-03 02:28:00,2.30513,2.30513,2.29953,2.3045,7000000.0
2008-09-03 02:29:00,2.29848,2.30403,2.29848,2.30345,7000000.0
2008-09-03 02:30:00,2.30273,2.30548,2.30154,2.30548,7880000.0
2008-09-03 02:31:00,2.30525,2.30606,2.30154,2.30507,12000000.0
2008-09-03 02:32:00,2.30422,2.30502,2.30252,2.30347,12500000.0
2008-09-03 02:33:00,2.29988,2.30662,2.29828,2.29828,14750000.0
2008-09-03 02:34:00,2.30558,2.30655,2.30174,2.30465,9750000.0
2008-09-03 02:35:00,2.30238,2.30543,2.30064,2.30064,8250000.0
2008-09-03 02:36:00,2.30311,2.30429,2.29811,2.30108,12250000.0
2008-09-03 02:37:00,2.30464,2.30464,2.29965,2.30251,6250000.0
2008-09-03 02:38:00,2.30179,2.30522,2.30109,2.3022,13750000.0
2008-09-03 02:39:00,2.30502,2.30522,2.30164,2.30302,8250000.0
2008-09-03 02:40:00,2.30549,2.30549,2.30287,2.30287,11500000.0
2008-09-03 02:41:00,2.29971,2.30479,2.29932,2.30333,7500000.0
2008-09-03 02:42:00,2.30151,2.30557,2.3013,2.30557,16000000.0
2008-09-03 02:43:00,2.30263,2.30657,2.30249,2.30464,13250000.0
2008-09-03 02:44:00,2.30364,2.30516,2.30298,2.30446,9750000.0
2008-09-03 02:45:00,2.30568,2.30599,2.3004,2.30599,8500000.0
2008-09-03 02:46:00,2.30145,2.30493,2.30145,2.30467,6500000.0
2008-09-03 02:47:00,2.30562,2.30562,2.30311,2.30333,7000000.0
2008-09-03 02:48:00,2.30322,2.30591,2.30095,2.30497,17250000.0
2008-09-03 02:49:00,2.3046,2.3046,2.30276,2.30335,7500000.0
2008-09-03 02:50:00,2.30185,2.30263,2.29752,2.30263,8000000.0
2008-09-03 02:51:00,2.30419,2.30448,2.30082,2.30215,10000000.0
2008-09-03 02:52:00,2.30055,2.30367,2.30055,2.30293,11250000.0
2008-09-03 02:53:00,2.30403,2.30432,2.30225,2.30416,8000000.0
2008-09-03 02:54:00,2.30325,2.30655,2.30066,2.30565,5500000.0
2008-09-03 02:55:00,2.30389,2.30691,2.30389,2.30611,5750000.0
2008-09-03 02:56:00,2.30412,2.3057,2.30149,2.30149,9000000.0
2008-09-03 02:57:00,2.30169,2.30523,2.30169,2.30262,11500000.0
2008-09-03 02:58:00,2.30488,2.30584,2.30034,2.30346,9500000.0
2008-09-03 02:59:00,2.30567,2.30567,2.29987,2.30386,11500000.0
2008-09-03 03:00:00,2.3047,2.3047,2.29864,2.30324,7750000.0
2008-09-03 03:01:00,2.30368,2.3048,2.2999,2.3025,12380000.0
2008-09-03 03:02:00,2.30517,2.30517,2.30213,2.30309,9000000.0
2008-09-03 03:03:00,2.30247,2.30458,2.30247,2.3034,10750000.0
2008-09-03 03:04:00,2.30474,2.30477,2.30149,2.30149,8000000.0
2008-09-03 03:05:00,2.3033,2.30545,2.30163,2.30434,12250000.0
2008-09-03 03:06:00,2.30107,2.30417,2.3005,2.30314,12880000.0
2008-09-03 03:07:00,2.30462,2.30554,2.3021,2.30426,5500000.0
2008-09-03 03:08:00,2.30502,2.30502,2.30386,2.30399,10750000.0
2008-09-03 03:09:00,2.30368,2.30469,2.30324,2.30376,8250000.0
2008-09-03 03:10:00,2.3016,2.30501,2.3016,2.30304,7000000.0
2008-09-03 03:11:00,2.30316,2.30502,2.29996,2.30056,12250000.0
2008-09-03 03:12:00,2.3032,2.30665,2.30271,2.30613,11500000.0
2008-09-03 03:13:00,2.30417,2.30684,2.30305,2.30511,11250000.0
2008-09-03 03:14:00,2.30736,2.30736,2.30468,2.3057,9750000.0
2008-09-03 03:15:00,2.30289,2.30769,2.30287,2.30562,10000000.0
2008-09-03 03:16:00,2.30743,2.30769,2.30291,2.30291,10500000.0
2008-09-03 03:17:00,2.30601,2.30611,2.30233,2.30442,6750000.0
2008-09-03 03:18:00,2.30364,2.30551,2.30364,2.30551,7750000.0
2008-09-03 03:19:00,2.3061,2.3061,2.30454,2.30488,10000000.0
2008-09-03 03:21:00,2.30607,2.30665,2.3033,2.30479,7880000.0
2008-09-03 03:22:00,2.30614,2.30788,2.3034,2.3034,9000000.0
2008-09-03 03:23:00,2.30711,2.30948,2.30448,2.30795,7380000.0
2008-09-03 03:24:00,2.30364,2.30684,2.30056,2.30494,17500000.0
2008-09-03 03:25:00,2.30677,2.30756,2.30359,2.30587,6250000.0
2008-09-03 03:26:00,2.3071,2.30755,2.30609,2.30736,9000000.0
2008-09-03 03:27:00,2.3053,2.30744,2.30249,2.30565,11500000.0
2008-09-03 03:28:00,2.30504,2.30718,2.30288,2.30718,7750000.0
2008-09-03 03:29:00,2.30624,2.30693,2.30537,2.30537,7500000.0
2008-09-03 03:30:00,2.30688,2.3075,2.30287,2.3069,8010000.0
2008-09-03 03:31:00,2.30778,2.30911,2.3049,2.30889,8000000.0
2008-09-03 03:32:00,2.30827,2.30895,2.30636,2.30827,16000000.0
2008-09-03 03:33:00,2.30563,2.30933,2.30563,2.30703,8250000.0
2008-09-03 03:34:00,2.30658,2.31005,2.30288,2.30873,7750000.0
2008-09-03 03:35:00,2.30744,2.30847,2.30638,2.30816,8750000.0
2008-09-03 03:36:00,2.3081,2.30813,2.30524,2.30739,7250000.0
2008-09-03 03:37:00,2.30875,2.309,2.307,2.307,11500000.0
2008-09-03 03:38:00,2.30762,2.30852,2.3052,2.3052,8500000.0
2008-09-03 03:39:00,2.30738,2.30902,2.30579,2.30804,12750000.0
2008-09-03 03:40:00,2.30416,2.30862,2.30416,2.30715,8380000.0
2008-09-03 03:41:00,2.30777,2.30833,2.30517,2.30517,9000000.0
2008-09-03 03:42:00,2.30715,2.30913,2.30715,2.30873,6750000.0
2008-09-03 03:43:00,2.30628,2.30852,2.30628,2.30675,6130000.0
2008-09-03 03:44:00,2.30835,2.30835,2.30436,2.30602,10000000.0
2008-09-03 03:45:00,2.30682,2.30882,2.30682,2.30753,6500000.0
2008-09-03 03:46:00,2.30772,2.30881,2.30549,2.30604,7000000.0
2008-09-03 03:47:00,2.30753,2.30753,2.30295,2.30704,7500000.0
2008-09-03 03:48:00,2.30714,2.30765,2.3035,2.30717,11880000.0
2008-09-03 03:49:00,2.30547,2.30758,2.30547,2.30758,5630000.0
2008-09-03 03:50:00,2.30397,2.30755,2.30292,2.30292,6000000.0
2008-09-03 03:51:00,2.30676,2.30688,2.30256,2.30615,11750000.0
2008-09-03 03:52:00,2.30453,2.30649,2.30118,2.30126,7750000.0
2008-09-03 03:53:00,2.30707,2.30707,2.3021,2.30632,11000000.0
2008-09-03 03:54:00,2.30487,2.30612,2.30175,2.30612,6750000.0
2008-09-03 03:55:00,2.30766,2.30766,2.3018,2.30621,12250000.0
2008-09-03 03:56:00,2.30487,2.30634,2.30264,2.30604,9750000.0
2008-09-03 03:57:00,2.30222,2.30561,2.30222,2.30541,6500000.0
2008-09-03 03:58:00,2.3045,2.30526,2.3003,2.30464,6500000.0
2008-09-03 03:59:00,2.30568,2.30568,2.30161,2.30473,7500000.0
2008-09-03 04:00:00,2.30642,2.3069,2.30495,2.3069,11250000.0
2008-09-03 04:01:00,2.30582,2.30606,2.30206,2.30496,9750000.0
2008-09-03 04:02:00,2.30406,2.30562,2.30406,2.30441,6380000.0
2008-09-03 04:03:00,2.30371,2.30608,2.30139,2.30281,9000000.0
2008-09-03 04:05:00,2.30631,2.30671,2.30532,2.30644,8630000.0
2008-09-03 04:06:00,2.30662,2.30687,2.30564,2.30633,7250000.0
2008-09-03 04:07:00,2.30609,2.30609,2.30343,2.30596,5750000.0
2008-09-03 04:08:00,2.30642,2.30741,2.30113,2.30398,11250000.0
2008-09-03 04:09:00,2.30681,2.30692,2.30429,2.30652,9630000.0
2008-09-03 04:10:00,2.30336,2.30682,2.30145,2.30145,9250000.0
2008-09-03 04:11:00,2.30377,2.30636,2.30377,2.30594,10750000.0
2008-09-03 04:12:00,2.30435,2.3065,2.30367,2.3065,8750000.0
2008-09-03 04:13:00,2.30468,2.30641,2.3018,2.30343,14000000.0
2008-09-03 04:14:00,2.30629,2.30637,2.30377,2.3058,7250000.0
2008-09-03 04:15:00,2.30767,2.30767,2.30328,2.30472,9500000.0
2008-09-03 04:16:00,2.30644,2.30645,2.30284,2.30323,9750000.0
2008-09-03 04:17:00,2.30576,2.30627,2.3042,2.30627,6500000.0
2008-09-03 04:18:00,2.30512,2.30762,2.30352,2.30597,13380000.0
2008-09-03 04:19:00,2.30745,2.30745,2.30253,2.305,10750000.0
2008-09-03 04:20:00,2.3065,2.3065,2.303,2.303,6250000.0
2008-09-03 04:21:00,2.30668,2.30733,2.30492,2.30492,7750000.0
2008-09-03 04:22:00,2.30755,2.30755,2.30274,2.30587,8000000.0
2008-09-03 04:23:00,2.30707,2.30758,2.30389,2.30539,16000000.0
2008-09-03 04:24:00,2.30617,2.30699,2.30406,2.30416,7500000.0
2008-09-03 04:25:00,2.30392,2.30625,2.30211,2.3038,8500000.0
2008-09-03 04:26:00,2.30532,2.30624,2.30069,2.30069,11500000.0
2008-09-03 04:27:00,2.30603,2.30603,2.30365,2.30518,10250000.0
2008-09-03 04:28:00,2.30562,2.30606,2.2997,2.30145,10130000.0
2008-09-03 04:29:00,2.30425,2.3054,2.30384,2.30408,7500000.0
2008-09-03 04:30:00,2.30351,2.30657,2.30111,2.30657,9500000.0
2008-09-03 04:31:00,2.30563,2.30563,2.30118,2.30118,9630000.0
2008-09-03 04:32:00,2.30591,2.30591,2.30351,2.30351,5500000.0
2008-09-03 04:33:00,2.30655,2.30655,2.299,2.30444,5250000.0
2008-09-03 04:34:00,2.30007,2.30577,2.29932,2.29997,16000000.0
2008-09-03 04:35:00,2.3054,2.30557,2.30079,2.30402,9000000.0
2008-09-03 04:36:00,2.30367,2.30585,2.30144,2.30144,8750000.0
2008-09-03 04:37:00,2.3055,2.30605,2.30329,2.30481,11500000.0
2008-09-03 04:38:00,2.30519,2.30591,2.30293,2.30539,8750000.0
2008-09-03 04:39:00,2.30535,2.30535,2.29851,2.30146,7000000.0
2008-09-03 04:40:00,2.30479,2.30596,2.30162,2.30548,9000000.0
2008-09-03 04:41:00,2.30492,2.30695,2.30235,2.30535,11380000.0
2008-09-03 04:42:00,2.30426,2.30616,2.30123,2.30289,8000000.0
2008-09-03 04:43:00,2.30451,2.30652,2.30277,2.3062,8000000.0
2008-09-03 04:44:00,2.30515,2.30591,2.30455,2.3054,8510000.0
2008-09-03 04:45:00,2.30671,2.30671,2.30238,2.30461,7380000.0
2008-09-03 04:46:00,2.30529,2.30719,2.30493,2.30608,12500000.0
2008-09-03 04:47:00,2.30151,2.30621,2.30151,2.30304,8130000.0
2008-09-03 04:48:00,2.30529,2.30742,2.30202,2.30693,9630000.0
2008-09-03 04:49:00,2.3042,2.30839,2.3042,2.30651,9500000.0
2008-09-03 04:50:00,2.30758,2.31085,2.30575,2.30866,8250000.0
2008-09-03 04:51:00,2.30816,2.30816,2.30312,2.30349,6000000.0
2008-09-03 04:52:00,2.30699,2.30709,2.30361,2.30676,10750000.0
2008-09-03 04:53:00,2.30728,2.30755,2.30434,2.30546,7130000.0
2008-09-03 04:54:00,2.3074,2.30762,2.30445,2.30735,7380000.0
2008-09-03 04:55:00,2.30461,2.30576,2.30116,2.30372,8750000.0
2008-09-03 04:56:00,2.30619,2.30731,2.30399,2.30688,5500000.0
2008-09-03 04:57:00,2.30522,2.30879,2.30295,2.30787,8250000.0
2008-09-03 04:58:00,2.30639,2.3086,2.30462,2.30537,8130000.0
2008-09-03 04:59:00,2.30724,2.3078,2.30496,2.3078,11250000.0
2008-09-03 05:00:00,2.30617,2.30815,2.30474,2.30627,11000000.0
2008-09-03 05:01:00,2.30822,2.30822,2.30713,2.30719,6000000.0
2008-09-03 05:02:00,2.308,2.30833,2.3063,2.30833,7750000.0
2008-09-03 05:03:00,2.30684,2.30831,2.30684,2.30831,8000000.0
2008-09-03 05:04:00,2.30934,2.30935,2.30493,2.30769,12500000.0
2008-09-03 05:05:00,2.30673,2.30855,2.30299,2.30701,14000000.0
2008-09-03 05:06:00,2.30707,2.30871,2.30349,2.30871,11000000.0
2008-09-03 05:07:00,2.30855,2.30887,2.30666,2.30666,9250000.0
2008-09-03 05:08:00,2.30393,2.30775,2.30393,2.30775,7880000.0
2008-09-03 05:09:00,2.30593,2.30824,2.30388,2.30746,11250000.0
2008-09-03 05:10:00,2.30628,2.30848,2.30542,2.30848,8500000.0
2008-09-03 05:11:00,2.30686,2.30812,2.30649,2.30768,9250000.0
2008-09-03 05:12:00,2.3061,2.30701,2.3043,2.30671,10880000.0
2008-09-03 05:13:00,2.30835,2.30835,2.30373,2.30373,8630000.0
2008-09-03 05:14:00,2.3023,2.30896,2.3023,2.30868,7750000.0
2008-09-03 05:15:00,2.3044,2.30739,2.30006,2.30694,6000000.0
2008-09-03 05:16:00,2.30668,2.30945,2.30668,2.3088,10380000.0
2008-09-03 05:17:00,2.30716,2.30796,2.30677,2.30677,6250000.0
2008-09-03 05:18:00,2.3085,2.30854,2.30299,2.30854,7750000.0
2008-09-03 05:19:00,2.30851,2.30953,2.30657,2.30887,6250000.0
2008-09-03 05:20:00,2.3076,2.3076,2.30378,2.30457,10000000.0
2008-09-03 05:21:00,2.30747,2.30839,2.30357,2.30823,15750000.0
2008-09-03 05:22:00,2.30826,2.30826,2.30272,2.30272,8500000.0
2008-09-03 05:23:00,2.30883,2.30883,2.30457,2.30774,5250000.0
2008-09-03 05:24:00,2.305,2.30833,2.30449,2.30793,7250000.0
2008-09-03 05:25:00,2.30439,2.3083,2.30439,2.30615,7380000.0
2008-09-03 05:26:00,2.30831,2.30831,2.30366,2.305,9260000.0
2008-09-03 05:27:00,2.3089,2.30891,2.30626,2.30626,10500000.0
2008-09-03 05:28:00,2.30819,2.30819,2.30632,2.30632,8250000.0
2008-09-03 05:29:00,2.30524,2.30822,2.30464,2.30687,7750000.0
2008-09-03 05:30:00,2.30587,2.30838,2.30402,2.30808,5750000.0
2008-09-03 05:31:00,2.307,2.30824,2.30454,2.30638,6380000.0
2008-09-03 05:32:00,2.30704,2.30827,2.30412,2.30802,9250000.0
2008-09-03 05:33:00,2.3068,2.30893,2.30627,2.30893,6250000.0
2008-09-03 05:34:00,2.30864,2.30864,2.30561,2.30849,6250000.0
2008-09-03 05:35:00,2.3076,2.30868,2.30417,2.3066,7500000.0
2008-09-03 05:36:00,2.3089,2.3094,2.30761,2.30871,7130000.0
2008-09-03 05:37:00,2.30824,2.30832,2.30642,2.30642,10000000.0
2008-09-03 05:38:00,2.30638,2.30882,2.30638,2.30852,16880000.0
2008-09-03 05:39:00,2.30962,2.30962,2.30408,2.30848,9250000.0
2008-09-03 05:40:00,2.30724,2.30903,2.30699,2.30699,5500000.0
2008-09-03 05:41:00,2.30782,2.30908,2.30557,2.30811,6250000.0
2008-09-03 05:42:00,2.30852,2.30867,2.30304,2.30803,7500000.0
2008-09-03 05:43:00,2.30872,2.30896,2.30568,2.30687,8380000.0
2008-09-03 05:44:00,2.30521,2.30928,2.30521,2.30854,7500000.0
2008-09-03 05:45:00,2.30809,2.30981,2.30668,2.30981,10750000.0
2008-09-03 05:46:00,2.30669,2.30852,2.30561,2.30842,9750000.0
2008-09-03 05:47:00,2.30673,2.30822,2.30534,2.30534,6000000.0
2008-09-03 05:48:00,2.3058,2.3083,2.30509,2.30661,8500000.0
2008-09-03 05:49:00,2.30892,2.30892,2.30542,2.30823,6500000.0
2008-09-03 05:50:00,2.30751,2.30856,2.30265,2.30459,6750000.0
2008-09-03 05:51:00,2.30663,2.30829,2.30554,2.30634,11630000.0
2008-09-03 05:52:00,2.3082,2.3082,2.30399,2.30778,8500000.0
2008-09-03 05:53:00,2.30567,2.30793,2.30372,2.30712,13000000.0
2008-09-03 05:54:00,2.30661,2.30807,2.30652,2.30692,6000000.0
2008-09-03 05:55:00,2.30758,2.30841,2.30365,2.30682,6250000.0
2008-09-03 05:56:00,2.30846,2.30846,2.30441,2.30698,9510000.0
2008-09-03 05:57:00,2.30763,2.30826,2.3031,2.30344,6010000.0
2008-09-03 05:58:00,2.3077,2.30856,2.30533,2.30856,6500000.0
2008-09-03 05:59:00,2.30573,2.30801,2.30573,2.30635,6750000.0
2008-09-03 06:00:00,2.3014,2.3083,2.3014,2.3073,9250000.0
2008-09-03 06:01:00,2.30895,2.30909,2.30629,2.30737,9250000.0
2008-09-03 06:02:00,2.30661,2.30993,2.30641,2.3081,10000000.0
2008-09-03 06:03:00,2.30662,2.31007,2.30662,2.31007,9000000.0
2008-09-03 06:04:00,2.30834,2.30967,2.3056,2.30608,6750000.0
2008-09-03 06:05:00,2.30813,2.31026,2.30706,2.31025,10380000.0
2008-09-03 06:06:00,2.30518,2.31024,2.30518,2.30892,9630000.0
2008-09-03 06:07:00,2.30637,2.30973,2.30583,2.30958,6380000.0
2008-09-03 06:08:00,2.30754,2.31008,2.30635,2.30958,10750000.0
2008-09-03 06:09:00,2.30997,2.31037,2.30458,2.3094,11000000.0
2008-09-03 06:10:00,2.31118,2.31118,2.30695,2.30993,6000000.0
2008-09-03 06:11:00,2.31025,2.3109,2.30884,2.3105,8250000.0
2008-09-03 06:12:00,2.31087,2.3114,2.30713,2.31028,8250000.0
2008-09-03 06:13:00,2.31156,2.3133,2.30968,2.31141,8750000.0
2008-09-03 06:14:00,2.31092,2.31659,2.31036,2.31659,10750000.0
2008-09-03 06:15:00,2.31684,2.31737,2.31256,2.31522,10500000.0
2008-09-03 06:16:00,2.31783,2.31783,2.31378,2.31655,22380000.0
2008-09-03 06:17:00,2.31695,2.31696,2.31386,2.316,8500000.0
2008-09-03 06:18:00,2.31612,2.31618,2.31342,2.31618,5750000.0
2008-09-03 06:19:00,2.31281,2.31624,2.31281,2.31624,8500000.0
2008-09-03 06:20:00,2.31582,2.31666,2.31232,2.31424,11260000.0
2008-09-03 06:21:00,2.31674,2.31777,2.31475,2.31475,7750000.0
2008-09-03 06:22:00,2.31601,2.31813,2.31234,2.3179,15000000.0
2008-09-03 06:23:00,2.31264,2.31844,2.31264,2.31844,5750000.0
2008-09-03 06:24:00,2.31463,2.31913,2.31442,2.31676,13250000.0
2008-09-03 06:25:00,2.31713,2.3182,2.31287,2.3182,8380000.0
2008-09-03 06:26:00,2.31705,2.31858,2.3142,2.31749,10750000.0
2008-09-03 06:27:00,2.31687,2.3179,2.3139,2.31775,12880000.0
2008-09-03 06:28:00,2.31734,2.31853,2.31245,2.31796,7000000.0
2008-09-03 06:29:00,2.31977,2.31977,2.31454,2.31866,9250000.0
2008-09-03 06:30:00,2.31777,2.31833,2.31492,2.31492,10750000.0
2008-09-03 06:31:00,2.31743,2.31879,2.31623,2.31681,8500000.0
2008-09-03 06:32:00,2.31622,2.31838,2.31332,2.31838,11500000.0
2008-09-03 06:33:00,2.31752,2.31958,2.31575,2.31958,8510000.0
2008-09-03 06:34:00,2.31934,2.32006,2.31709,2.31833,12000000.0
2008-09-03 06:35:00,2.32086,2.32089,2.31601,2.32089,11630000.0
2008-09-03 06:36:00,2.31981,2.32133,2.31677,2.32069,8000000.0
2008-09-03 06:37:00,2.32075,2.32075,2.31479,2.31925,6000000.0
2008-09-03 06:38:00,2.31859,2.32047,2.31647,2.31998,12250000.0
2008-09-03 06:39:00,2.31689,2.3192,2.31514,2.3192,12000000.0
2008-09-03 06:40:00,2.31687,2.31859,2.3146,2.31859,7630000.0
2008-09-03 06:41:00,2.31771,2.31777,2.31345,2.31759,8130000.0
2008-09-03 06:42:00,2.31444,2.31699,2.31332,2.31652,9750000.0
2008-09-03 06:43:00,2.31695,2.31839,2.3156,2.318,11250000.0
2008-09-03 06:44:00,2.31188,2.31831,2.31188,2.31691,5630000.0
2008-09-03 06:45:00,2.31854,2.31854,2.31312,2.31585,9380000.0
2008-09-03 06:46:00,2.31666,2.31832,2.31098,2.31831,9500000.0
2008-09-03 06:47:00,2.31841,2.31886,2.31295,2.31756,9750000.0
2008-09-03 06:48:00,2.31703,2.31862,2.31407,2.31415,11500000.0
2008-09-03 06:49:00,2.31861,2.31861,2.31371,2.31835,11500000.0
2008-09-03 06:50:00,2.31533,2.3213,2.31533,2.31639,7250000.0
2008-09-03 06:51:00,2.31886,2.32067,2.31875,2.32067,8250000.0
2008-09-03 06:52:00,2.31821,2.32086,2.31821,2.31887,6750000.0
2008-09-03 06:53:00,2.31845,2.31978,2.31546,2.31936,10260000.0
2008-09-03 06:54:00,2.3155,2.31795,2.31013,2.31517,11500000.0
2008-09-03 06:55:00,2.31791,2.31884,2.31354,2.31884,12500000.0
2008-09-03 06:56:00,2.31851,2.31857,2.31352,2.31705,6130000.0
2008-09-03 06:57:00,2.31846,2.3195,2.31578,2.3195,9880000.0
2008-09-03 06:58:00,2.31335,2.31886,2.31335,2.31633,5250000.0
2008-09-03 06:59:00,2.31862,2.31862,2.31725,2.3186,6000000.0
2008-09-03 07:00:00,2.31626,2.3204,2.31567,2.31953,7000000.0
2008-09-03 07:01:00,2.31917,2.31968,2.3169,2.31925,5500000.0
2008-09-03 07:02:00,2.31928,2.3207,2.3159,2.31815,8250000.0
2008-09-03 07:03:00,2.31899,2.3203,2.31596,2.31898,7750000.0
2008-09-03 07:04:00,2.3206,2.32166,2.31789,2.31839,9750000.0
2008-09-03 07:05:00,2.31565,2.32086,2.31565,2.3172,17000000.0
2008-09-03 07:06:00,2.31892,2.32066,2.31813,2.32039,7000000.0
2008-09-03 07:07:00,2.31674,2.32131,2.31674,2.32131,8380000.0
2008-09-03 07:08:00,2.31962,2.32112,2.31905,2.3194,6250000.0
2008-09-03 07:09:00,2.31926,2.32193,2.31871,2.31972,12000000.0
2008-09-03 07:10:00,2.31892,2.32202,2.31696,2.3211,10500000.0
2008-09-03 07:11:00,2.31934,2.32079,2.31686,2.31855,5500000.0
2008-09-03 07:12:00,2.3172,2.3208,2.3172,2.32049,6250000.0
2008-09-03 07:13:00,2.31815,2.32105,2.31544,2.31544,7750000.0
2008-09-03 07:14:00,2.31883,2.32055,2.31881,2.32017,5750000.0
2008-09-03 07:15:00,2.31912,2.32186,2.31667,2.31667,6880000.0
2008-09-03 07:16:00,2.31855,2.32175,2.31816,2.32161,12000000.0
2008-09-03 07:17:00,2.31875,2.3201,2.31452,2.31599,6750000.0
2008-09-03 07:18:00,2.32089,2.32212,2.31876,2.31927,11380000.0
2008-09-03 07:19:00,2.31489,2.32064,2.31489,2.31697,5500000.0
2008-09-03 07:20:00,2.31669,2.31941,2.31669,2.31784,5500000.0
2008-09-03 07:21:00,2.31985,2.3203,2.31427,2.31812,10380000.0
2008-09-03 07:22:00,2.31919,2.31955,2.31493,2.31863,8750000.0
2008-09-03 07:23:00,2.3191,2.32109,2.31796,2.31796,11750000.0
2008-09-03 07:24:00,2.31851,2.3197,2.31633,2.31722,6500000.0
2008-09-03 07:25:00,2.31946,2.32005,2.31447,2.31644,14880000.0
2008-09-03 07:26:00,2.31398,2.31824,2.3135,2.3135,10750000.0
2008-09-03 07:27:00,2.31326,2.31714,2.31277,2.31626,12000000.0
2008-09-03 07:28:00,2.31556,2.31628,2.3094,2.31144,11500000.0
2008-09-03 07:29:00,2.31491,2.31643,2.31345,2.31515,11880000.0
2008-09-03 07:30:00,2.31394,2.31591,2.31154,2.31154,8500000.0
2008-09-03 07:31:00,2.31398,2.3168,2.31151,2.31608,13880000.0
2008-09-03 07:32:00,2.31644,2.31762,2.31305,2.31613,8500000.0
2008-09-03 07:33:00,2.31448,2.31739,2.31448,2.31723,6000000.0
2008-09-03 07:34:00,2.31211,2.31703,2.31211,2.31624,7750000.0
2008-09-03 07:35:00,2.31903,2.32158,2.31314,2.31821,10750000.0
2008-09-03 07:36:00,2.31578,2.32101,2.31578,2.31892,6750000.0
2008-09-03 07:37:00,2.31802,2.32138,2.31802,2.31862,9000000.0
2008-09-03 07:38:00,2.32104,2.32278,2.31959,2.3214,16250000.0
2008-09-03 07:39:00,2.31685,2.32214,2.31685,2.32101,5880000.0
2008-09-03 07:40:00,2.32127,2.32165,2.31791,2.32044,7130000.0
2008-09-03 07:41:00,2.31939,2.32279,2.31869,2.32188,10380000.0
2008-09-03 07:42:00,2.3179,2.32074,2.31678,2.31933,7250000.0
2008-09-03 07:43:00,2.3207,2.32203,2.317,2.32203,8130000.0
2008-09-03 07:44:00,2.31698,2.32248,2.31698,2.32141,8630000.0
2008-09-03 07:45:00,2.31705,2.32172,2.31705,2.32172,7250000.0
2008-09-03 07:46:00,2.31844,2.32425,2.31653,2.32283,8500000.0
2008-09-03 07:47:00,2.31978,2.3227,2.31978,2.32126,8500000.0
2008-09-03 07:48:00,2.32016,2.32237,2.31597,2.32018,9500000.0
2008-09-03 07:49:00,2.31976,2.32234,2.31723,2.31923,6750000.0
2008-09-03 07:50:00,2.32047,2.3224,2.31768,2.32174,11750000.0
2008-09-03 07:51:00,2.3208,2.32152,2.31779,2.32015,6000000.0
2008-09-03 07:52:00,2.3194,2.32071,2.31682,2.32071,7000000.0
2008-09-03 07:53:00,2.32121,2.32145,2.31554,2.31925,6500000.0
2008-09-03 07:54:00,2.32047,2.32201,2.31655,2.32135,12750000.0
2008-09-03 07:55:00,2.32104,2.322,2.31995,2.32026,6000000.0
2008-09-03 07:56:00,2.32105,2.32229,2.31981,2.32193,12000000.0
2008-09-03 07:57:00,2.31907,2.32196,2.31584,2.32172,6000000.0
2008-09-03 07:58:00,2.31943,2.32287,2.31943,2.32042,7750000.0
2008-09-03 07:59:00,2.31863,2.32258,2.3181,2.31824,13380000.0
2008-09-03 08:00:00,2.31995,2.32131,2.31508,2.31988,5750000.0
2008-09-03 08:01:00,2.31891,2.32081,2.31767,2.31803,9630000.0
2008-09-03 08:02:00,2.32103,2.32103,2.31582,2.31869,10380000.0
2008-09-03 08:03:00,2.31993,2.32029,2.31475,2.31923,11500000.0
2008-09-03 08:04:00,2.31781,2.31903,2.31393,2.31771,8250000.0
2008-09-03 08:05:00,2.31713,2.31876,2.31384,2.31872,13750000.0
2008-09-03 08:06:00,2.31806,2.31815,2.31403,2.31663,8000000.0
2008-09-03 08:07:00,2.31634,2.31919,2.31634,2.31828,6250000.0
2008-09-03 08:08:00,2.31744,2.31861,2.31657,2.31695,5250000.0
2008-09-03 08:09:00,2.31604,2.31788,2.31228,2.31784,7130000.0
2008-09-03 08:10:00,2.31427,2.31992,2.31427,2.31844,9750000.0
2008-09-03 08:11:00,2.31904,2.31964,2.31328,2.31925,7750000.0
2008-09-03 08:12:00,2.31702,2.3198,2.31702,2.31815,7500000.0
2008-09-03 08:13:00,2.31725,2.31937,2.31315,2.31521,12000000.0
2008-09-03 08:14:00,2.31514,2.31925,2.31511,2.31849,6000000.0
2008-09-03 08:15:00,2.31701,2.31739,2.31486,2.31616,5250000.0
2008-09-03 08:16:00,2.31866,2.31866,2.31575,2.31831,7500000.0
2008-09-03 08:17:00,2.31873,2.31873,2.31254,2.31661,11500000.0
2008-09-03 08:18:00,2.3115,2.31755,2.31093,2.31224,11380000.0
2008-09-03 08:19:00,2.31842,2.31842,2.31463,2.31733,7000000.0
2008-09-03 08:20:00,2.31864,2.31864,2.31448,2.31448,11000000.0
2008-09-03 08:21:00,2.31727,2.31848,2.31586,2.31792,7500000.0
2008-09-03 08:22:00,2.317,2.31897,2.31554,2.31554,10250000.0
2008-09-03 08:23:00,2.31886,2.31935,2.31533,2.31669,12010000.0
2008-09-03 08:24:00,2.32046,2.32046,2.31854,2.31985,5880000.0
2008-09-03 08:25:00,2.31905,2.32053,2.31543,2.31965,12250000.0
2008-09-03 08:26:00,2.31746,2.32047,2.31548,2.31907,10880000.0
2008-09-03 08:27:00,2.31902,2.31914,2.31395,2.31824,6250000.0
2008-09-03 08:28:00,2.31864,2.31989,2.31362,2.31791,6500000.0
2008-09-03 08:29:00,2.31528,2.31988,2.31528,2.31882,9750000.0
2008-09-03 08:30:00,2.31754,2.31933,2.31665,2.31747,10250000.0
2008-09-03 08:31:00,2.31988,2.31988,2.31671,2.31912,12380000.0
2008-09-03 08:32:00,2.31762,2.31933,2.31315,2.3183,9000000.0
2008-09-03 08:33:00,2.31775,2.31838,2.3135,2.31506,10010000.0
2008-09-03 08:34:00,2.31796,2.31823,2.31305,2.31305,9380000.0
2008-09-03 08:35:00,2.31678,2.31806,2.313,2.3158,11000000.0
2008-09-03 08:36:00,2.31683,2.31822,2.31637,2.31749,7000000.0
2008-09-03 08:37:00,2.318,2.318,2.31583,2.31744,9130000.0
2008-09-03 08:38:00,2.31571,2.31896,2.31571,2.31637,6250000.0
2008-09-03 08:39:00,2.31676,2.3176,2.31378,2.31378,5880000.0
2008-09-03 08:40:00,2.31512,2.31797,2.31472,2.31505,7500000.0
2008-09-03 08:41:00,2.31465,2.31838,2.31465,2.31623,10000000.0
2008-09-03 08:42:00,2.31756,2.31813,2.3131,2.31724,10500000.0
2008-09-03 08:43:00,2.31688,2.31763,2.31319,2.31695,7250000.0
2008-09-03 08:44:00,2.31594,2.31761,2.31333,2.31557,7000000.0
2008-09-03 08:45:00,2.31665,2.31738,2.3137,2.31647,7880000.0
2008-09-03 08:46:00,2.31758,2.3177,2.3118,2.31688,11250000.0
2008-09-03 08:47:00,2.3155,2.3158,2.3116,2.3116,7880000.0
2008-09-03 08:48:00,2.31243,2.31827,2.31127,2.31638,10000000.0
2008-09-03 08:49:00,2.31536,2.31662,2.31297,2.31434,12630000.0
2008-09-03 08:50:00,2.31644,2.31688,2.31365,2.31467,5500000.0
2008-09-03 08:51:00,2.31782,2.31797,2.30917,2.31462,8250000.0
2008-09-03 08:52:00,2.31295,2.3171,2.31295,2.31659,5250000.0
2008-09-03 08:53:00,2.31596,2.31681,2.31125,2.31648,13500000.0
2008-09-03 08:54:00,2.31644,2.31794,2.31439,2.31439,6000000.0
2008-09-03 08:55:00,2.31448,2.31653,2.31214,2.31546,10630000.0
2008-09-03 08:56:00,2.31613,2.31716,2.31412,2.31502,6500000.0
2008-09-03 08:57:00,2.31741,2.31758,2.314,2.31651,7130000.0
2008-09-03 08:58:00,2.31672,2.31767,2.31133,2.31516,9500000.0
2008-09-03 08:59:00,2.31817,2.31817,2.31343,2.31445,9250000.0
2008-09-03 09:00:00,2.31656,2.31727,2.31186,2.31481,6750000.0
2008-09-03 09:01:00,2.31615,2.31684,2.31123,2.31581,11500000.0
2008-09-03 09:02:00,2.31552,2.31732,2.3104,2.3104,13380000.0
2008-09-03 09:03:00,2.31584,2.31687,2.31266,2.31631,12750000.0
2008-09-03 09:04:00,2.31366,2.31689,2.31363,2.31689,5250000.0
2008-09-03 09:05:00,2.31311,2.31719,2.31311,2.31719,12130000.0
2008-09-03 09:06:00,2.31589,2.31852,2.31457,2.31621,9750000.0
2008-09-03 09:07:00,2.31816,2.31851,2.31526,2.31742,9250000.0
2008-09-03 09:08:00,2.31687,2.31866,2.31421,2.31421,12880000.0
2008-09-03 09:09:00,2.31631,2.31794,2.31542,2.31709,5630000.0
2008-09-03 09:10:00,2.31584,2.31737,2.31183,2.31578,10000000.0
2008-09-03 09:11:00,2.3135,2.31643,2.31209,2.31576,7750000.0
2008-09-03 09:12:00,2.31636,2.31644,2.3144,2.31486,5250000.0
2008-09-03 09:13:00,2.31594,2.31628,2.31264,2.31628,5500000.0
2008-09-03 09:14:00,2.31573,2.31633,2.31023,2.31422,6250000.0
2008-09-03 09:15:00,2.31518,2.31701,2.3109,2.31574,8250000.0
2008-09-03 09:16:00,2.31552,2.31673,2.31112,2.31549,8500000.0
2008-09-03 09:17:00,2.31584,2.31878,2.31305,2.31862,10750000.0
2008-09-03 09:18:00,2.31899,2.3196,2.31552,2.31898,7000000.0
2008-09-03 09:19:00,2.319,2.32073,2.31721,2.31859,7500000.0
2008-09-03 09:20:00,2.3199,2.32086,2.31773,2.31962,10250000.0
2008-09-03 09:21:00,2.32005,2.32197,2.31766,2.31886,11250000.0
2008-09-03 09:22:00,2.32079,2.3216,2.31717,2.32049,14000000.0
2008-09-03 09:23:00,2.32052,2.32391,2.32052,2.32391,6000000.0
2008-09-03 09:24:00,2.32364,2.32374,2.3178,2.32374,15250000.0
2008-09-03 09:25:00,2.32362,2.32423,2.32245,2.32402,10750000.0
2008-09-03 09:26:00,2.32092,2.32667,2.32092,2.32125,13250000.0
2008-09-03 09:27:00,2.32158,2.32714,2.32158,2.32703,5750000.0
2008-09-03 09:28:00,2.32792,2.32874,2.3246,2.32874,8250000.0
2008-09-03 09:29:00,2.32713,2.32882,2.32442,2.32882,19880000.0
2008-09-03 09:30:00,2.32957,2.33014,2.32476,2.32698,6250000.0
2008-09-03 09:31:00,2.32777,2.32887,2.32671,2.32755,10000000.0
2008-09-03 09:32:00,2.32607,2.32778,2.32383,2.32686,8500000.0
2008-09-03 09:33:00,2.32648,2.32728,2.3233,2.32691,8250000.0
2008-09-03 09:34:00,2.32536,2.32841,2.32518,2.3277,7380000.0
2008-09-03 09:35:00,2.32905,2.32905,2.32601,2.32601,5250000.0
2008-09-03 09:36:00,2.32507,2.32996,2.32507,2.32792,10130000.0
2008-09-03 09:37:00,2.3271,2.32893,2.32529,2.32708,6750000.0
2008-09-03 09:38:00,2.32758,2.32884,2.32447,2.32837,10880000.0
2008-09-03 09:39:00,2.32973,2.33005,2.32469,2.32957,10750000.0
2008-09-03 09:40:00,2.32975,2.33204,2.32659,2.33034,13250000.0
2008-09-03 09:41:00,2.33024,2.33085,2.32904,2.33085,5750000.0
2008-09-03 09:42:00,2.33149,2.3317,2.32639,2.32925,11500000.0
2008-09-03 09:43:00,2.32991,2.33037,2.32544,2.33037,6500000.0
2008-09-03 09:44:00,2.33005,2.33105,2.32879,2.33093,8250000.0
2008-09-03 09:45:00,2.33146,2.33174,2.3254,2.33022,11630000.0
2008-09-03 09:46:00,2.32802,2.33124,2.32802,2.33124,6250000.0
2008-09-03 09:47:00,2.33059,2.33137,2.32881,2.32881,8000000.0
2008-09-03 09:48:00,2.33117,2.33197,2.32982,2.33123,8380000.0
2008-09-03 09:49:00,2.33149,2.33213,2.32971,2.33012,6250000.0
2008-09-03 09:50:00,2.33056,2.33066,2.3261,2.33066,6250000.0
2008-09-03 09:51:00,2.32879,2.33156,2.32813,2.33002,7000000.0
2008-09-03 09:52:00,2.33051,2.3306,2.32781,2.3306,7000000.0
2008-09-03 09:53:00,2.33257,2.33306,2.33059,2.33264,7880000.0
2008-09-03 09:54:00,2.33356,2.33399,2.3303,2.33399,11750000.0
2008-09-03 09:55:00,2.33243,2.33453,2.32868,2.33085,9750000.0
2008-09-03 09:56:00,2.33065,2.33394,2.32854,2.33162,9380000.0
2008-09-03 09:57:00,2.33332,2.33427,2.33068,2.33287,13500000.0
2008-09-03 09:58:00,2.33185,2.33275,2.3266,2.33275,7380000.0
2008-09-03 09:59:00,2.33028,2.33351,2.33006,2.3326,8750000.0
2008-09-03 10:00:00,2.33222,2.33316,2.33002,2.3308,8750000.0
2008-09-03 10:01:00,2.33325,2.335,2.33109,2.33288,9630000.0
2008-09-03 10:02:00,2.33368,2.33513,2.33142,2.33437,11880000.0
2008-09-03 10:03:00,2.33257,2.33454,2.33105,2.33454,13380000.0
2008-09-03 10:04:00,2.3331,2.33414,2.33,2.33263,11000000.0
2008-09-03 10:05:00,2.33339,2.33357,2.32429,2.33238,11500000.0
2008-09-03 10:06:00,2.33339,2.3338,2.33187,2.3329,6630000.0
2008-09-03 10:07:00,2.33125,2.33427,2.32915,2.33256,9250000.0
2008-09-03 10:08:00,2.3323,2.33371,2.32988,2.33129,7750000.0
2008-09-03 10:09:00,2.3298,2.33446,2.32872,2.33083,12880000.0
2008-09-03 10:10:00,2.33219,2.33426,2.33195,2.33236,7760000.0
2008-09-03 10:11:00,2.33418,2.33633,2.33315,2.33315,5500000.0
2008-09-03 10:12:00,2.33539,2.33655,2.33443,2.33531,7000000.0
2008-09-03 10:13:00,2.33476,2.33579,2.33152,2.33303,7250000.0
2008-09-03 10:14:00,2.3353,2.33594,2.33199,2.33594,8500000.0
2008-09-03 10:15:00,2.33267,2.33613,2.33028,2.3348,10250000.0
2008-09-03 10:16:00,2.33597,2.33597,2.33326,2.33389,5750000.0
2008-09-03 10:17:00,2.33598,2.33598,2.32971,2.33473,9500000.0
2008-09-03 10:18:00,2.33286,2.33512,2.33191,2.33213,6250000.0
2008-09-03 10:19:00,2.33397,2.33502,2.32991,2.33448,7250000.0
2008-09-03 10:20:00,2.33282,2.33425,2.33113,2.33272,8500000.0
2008-09-03 10:21:00,2.33664,2.33783,2.33378,2.33583,9380000.0
2008-09-03 10:22:00,2.33576,2.33729,2.33435,2.33715,6500000.0
2008-09-03 10:23:00,2.33879,2.33879,2.33642,2.33753,6000000.0
2008-09-03 10:24:00,2.33799,2.33827,2.33446,2.3363,7000000.0
2008-09-03 10:25:00,2.33731,2.33745,2.33487,2.33686,11500000.0
2008-09-03 10:26:00,2.3346,2.33602,2.3345,2.33533,9250000.0
2008-09-03 10:27:00,2.33591,2.33665,2.3284,2.33381,9380000.0
2008-09-03 10:28:00,2.33062,2.33547,2.33062,2.33449,9750000.0
2008-09-03 10:29:00,2.33327,2.33485,2.33275,2.33436,7250000.0
2008-09-03 10:30:00,2.333,2.33529,2.32684,2.32821,8000000.0
2008-09-03 10:31:00,2.33363,2.33418,2.32976,2.33187,6380000.0
2008-09-03 10:32:00,2.33256,2.33537,2.33256,2.33463,11500000.0
2008-09-03 10:33:00,2.33563,2.33563,2.33113,2.33498,12760000.0
2008-09-03 10:34:00,2.33482,2.33519,2.32831,2.33399,8000000.0
2008-09-03 10:35:00,2.33264,2.33518,2.33074,2.33124,11750000.0
2008-09-03 10:36:00,2.33237,2.33517,2.33115,2.33372,13500000.0
2008-09-03 10:37:00,2.33467,2.33541,2.33104,2.33121,11250000.0
2008-09-03 10:38:00,2.33078,2.33462,2.33078,2.33407,6000000.0
2008-09-03 10:39:00,2.33522,2.33572,2.3337,2.33445,5750000.0
2008-09-03 10:40:00,2.33543,2.33663,2.3321,2.3321,10750000.0
2008-09-03 10:41:00,2.33511,2.3369,2.33172,2.33172,5880000.0
2008-09-03 10:42:00,2.3357,2.3357,2.33165,2.33478,8750000.0
2008-09-03 10:43:00,2.33374,2.33531,2.33194,2.33428,10750000.0
2008-09-03 10:44:00,2.33379,2.33445,2.32893,2.3327,8250000.0
2008-09-03 10:45:00,2.33346,2.33488,2.33061,2.33488,7010000.0
2008-09-03 10:46:00,2.33374,2.33405,2.33159,2.33353,10500000.0
2008-09-03 10:47:00,2.33377,2.335,2.33093,2.33387,6750000.0
2008-09-03 10:48:00,2.33041,2.33395,2.33041,2.33381,5130000.0
2008-09-03 10:49:00,2.33405,2.33405,2.32999,2.33123,11250000.0
2008-09-03 10:50:00,2.32756,2.33215,2.32717,2.32973,7000000.0
2008-09-03 10:51:00,2.32857,2.33165,2.32755,2.33046,8500000.0
2008-09-03 10:52:00,2.33161,2.33229,2.32982,2.3322,7500000.0
2008-09-03 10:53:00,2.3328,2.3328,2.33039,2.33145,7500000.0
2008-09-03 10:54:00,2.33097,2.33212,2.33007,2.33184,7750000.0
2008-09-03 10:55:00,2.33133,2.33247,2.32956,2.33194,10130000.0
2008-09-03 10:56:00,2.32769,2.33277,2.32769,2.3293,8500000.0
2008-09-03 10:57:00,2.33127,2.33236,2.32926,2.33236,8260000.0
2008-09-03 10:58:00,2.33108,2.3317,2.32929,2.33021,10500000.0
2008-09-03 10:59:00,2.33028,2.33109,2.3293,2.33096,8500000.0
2008-09-03 11:00:00,2.32945,2.33169,2.32883,2.3316,8500000.0
2008-09-03 11:01:00,2.3313,2.33247,2.32662,2.33139,11000000.0
2008-09-03 11:02:00,2.33298,2.33338,2.3313,2.33289,8250000.0
2008-09-03 11:03:00,2.33343,2.33483,2.32933,2.3346,12500000.0
2008-09-03 11:04:00,2.33266,2.33444,2.33077,2.33444,6250000.0
2008-09-03 11:05:00,2.33515,2.33565,2.33212,2.33255,8630000.0
2008-09-03 11:06:00,2.33501,2.33616,2.33009,2.33472,12380000.0
2008-09-03 11:07:00,2.33546,2.33584,2.33288,2.33487,10880000.0
2008-09-03 11:08:00,2.33395,2.33503,2.32992,2.3333,7500000.0
2008-09-03 11:09:00,2.33387,2.33518,2.33325,2.33408,6000000.0
2008-09-03 11:10:00,2.33513,2.33526,2.33095,2.33355,13630000.0
2008-09-03 11:11:00,2.33526,2.33701,2.33368,2.33701,5750000.0
2008-09-03 11:12:00,2.33568,2.33671,2.33434,2.33643,15880000.0
2008-09-03 11:13:00,2.33646,2.33822,2.33375,2.33822,8500000.0
2008-09-03 11:14:00,2.338,2.33865,2.33421,2.33459,10250000.0
2008-09-03 11:15:00,2.33635,2.33782,2.33538,2.33653,9000000.0
2008-09-03 11:16:00,2.33557,2.33728,2.33476,2.33635,11750000.0
2008-09-03 11:17:00,2.33353,2.33637,2.33289,2.33623,9630000.0
2008-09-03 11:18:00,2.33379,2.33647,2.33379,2.33546,7380000.0
2008-09-03 11:19:00,2.33673,2.33673,2.33314,2.33456,7380000.0
2008-09-03 11:20:00,2.33414,2.33638,2.33026,2.33463,7250000.0
2008-09-03 11:21:00,2.33613,2.33675,2.32886,2.3364,10000000.0
2008-09-03 11:22:00,2.33797,2.33804,2.33473,2.33666,7250000.0
2008-09-03 11:23:00,2.33762,2.33804,2.33303,2.33765,13250000.0
2008-09-03 11:24:00,2.33676,2.33737,2.33113,2.33598,14000000.0
2008-09-03 11:25:00,2.33756,2.33807,2.33129,2.33345,16000000.0
2008-09-03 11:26:00,2.33733,2.33871,2.33605,2.33822,10500000.0
2008-09-03 11:27:00,2.33695,2.33757,2.33393,2.33728,11750000.0
2008-09-03 11:28:00,2.33762,2.33786,2.33376,2.33685,6000000.0
2008-09-03 11:29:00,2.33763,2.33793,2.33425,2.33649,9750000.0
2008-09-03 11:30:00,2.33759,2.33804,2.33538,2.33715,6500000.0
2008-09-03 11:31:00,2.33616,2.33845,2.33554,2.33797,9130000.0
2008-09-03 11:32:00,2.33656,2.33977,2.33575,2.33801,12500000.0
2008-09-03 11:33:00,2.33827,2.33846,2.33644,2.33644,9000000.0
2008-09-03 11:34:00,2.33563,2.33891,2.33532,2.33891,6000000.0
2008-09-03 11:35:00,2.33408,2.3384,2.33408,2.33791,6750000.0
2008-09-03 11:36:00,2.33827,2.33849,2.33284,2.33674,5500000.0
2008-09-03 11:37:00,2.33762,2.33854,2.33456,2.33645,10250000.0
2008-09-03 11:38:00,2.33618,2.33845,2.33575,2.33575,5630000.0
2008-09-03 11:39:00,2.33792,2.33882,2.33516,2.33613,10380000.0
2008-09-03 11:40:00,2.33495,2.33841,2.3333,2.33704,7880000.0
2008-09-03 11:41:00,2.33802,2.33862,2.33291,2.33716,6750000.0
2008-09-03 11:42:00,2.33827,2.33878,2.33616,2.33788,14750000.0
2008-09-03 11:43:00,2.3371,2.3371,2.33222,2.3351,7250000.0
2008-09-03 11:44:00,2.33657,2.33657,2.33182,2.33287,6000000.0
2008-09-03 11:45:00,2.3358,2.33618,2.33445,2.33531,9500000.0
2008-09-03 11:46:00,2.33588,2.33689,2.3329,2.33501,7500000.0
2008-09-03 11:47:00,2.33681,2.33719,2.33421,2.33601,6500000.0
2008-09-03 11:48:00,2.336,2.33745,2.33519,2.33714,5500000.0
2008-09-03 11:49:00,2.33537,2.33725,2.33104,2.33634,7750000.0
2008-09-03 11:50:00,2.3358,2.33626,2.33156,2.33378,10000000.0
2008-09-03 11:51:00,2.33429,2.33612,2.33305,2.3343,9750000.0
2008-09-03 11:52:00,2.33716,2.33723,2.33397,2.33698,10380000.0
2008-09-03 11:53:00,2.33793,2.33793,2.333,2.33662,7500000.0
2008-09-03 11:54:00,2.33647,2.33708,2.33503,2.33676,7750000.0
2008-09-03 11:55:00,2.33573,2.33713,2.3332,2.33656,9130000.0
2008-09-03 11:56:00,2.33614,2.3365,2.33163,2.33582,7250000.0
2008-09-03 11:57:00,2.335,2.33613,2.33143,2.33517,11000000.0
2008-09-03 11:58:00,2.33485,2.33583,2.33251,2.33342,6250000.0
2008-09-03 11:59:00,2.33571,2.33592,2.33275,2.33471,10000000.0
2008-09-03 12:00:00,2.33493,2.33564,2.33373,2.33486,11630000.0
2008-09-03 12:01:00,2.33599,2.33599,2.33136,2.33407,7380000.0
2008-09-03 12:02:00,2.3336,2.33456,2.33238,2.33419,8130000.0
2008-09-03 12:03:00,2.33396,2.33471,2.32986,2.33239,5500000.0
2008-09-03 12:04:00,2.33407,2.33595,2.33183,2.33436,6380000.0
2008-09-03 12:05:00,2.33258,2.33403,2.33179,2.33403,8500000.0
2008-09-03 12:06:00,2.33286,2.33416,2.3299,2.33022,11250000.0
2008-09-03 12:07:00,2.3327,2.3339,2.33114,2.33326,6500000.0
2008-09-03 12:08:00,2.33352,2.33352,2.32969,2.33151,7000000.0
2008-09-03 12:09:00,2.33349,2.33353,2.32969,2.33205,7500000.0
2008-09-03 12:10:00,2.33335,2.33393,2.3271,2.33266,11000000.0
2008-09-03 12:11:00,2.33246,2.33324,2.32727,2.32971,6250000.0
2008-09-03 12:12:00,2.33171,2.33299,2.32989,2.33231,9000000.0
2008-09-03 12:13:00,2.32905,2.33268,2.32905,2.33268,7880000.0
2008-09-03 12:14:00,2.33311,2.33311,2.32945,2.33251,8500000.0
2008-09-03 12:15:00,2.32987,2.33292,2.32987,2.33292,10000000.0
2008-09-03 12:16:00,2.33014,2.33328,2.32787,2.33275,10130000.0
2008-09-03 12:17:00,2.3282,2.33286,2.3282,2.33232,5630000.0
2008-09-03 12:18:00,2.33232,2.33361,2.32994,2.33289,11630000.0
2008-09-03 12:19:00,2.33418,2.33442,2.33141,2.33189,6630000.0
2008-09-03 12:20:00,2.32896,2.33259,2.32739,2.3315,8380000.0
2008-09-03 12:21:00,2.33104,2.33428,2.32856,2.32979,10000000.0
2008-09-03 12:22:00,2.33001,2.33485,2.33001,2.33365,10000000.0
2008-09-03 12:23:00,2.33242,2.33384,2.33006,2.33384,7500000.0
2008-09-03 12:24:00,2.33363,2.33407,2.3309,2.3309,9250000.0
2008-09-03 12:25:00,2.33293,2.33447,2.32987,2.33219,6250000.0
2008-09-03 12:26:00,2.33389,2.33447,2.32917,2.32917,11000000.0
2008-09-03 12:27:00,2.33321,2.33338,2.32981,2.33251,7750000.0
2008-09-03 12:28:00,2.33089,2.33262,2.32877,2.3301,13250000.0
2008-09-03 12:29:00,2.33301,2.33319,2.32882,2.32972,8250000.0
2008-09-03 12:30:00,2.33214,2.33379,2.32961,2.32961,6500000.0
2008-09-03 12:31:00,2.3341,2.3341,2.33104,2.33351,6000000.0
2008-09-03 12:32:00,2.33194,2.33344,2.3273,2.33166,6000000.0
2008-09-03 12:33:00,2.33359,2.33428,2.32971,2.3329,6000000.0
2008-09-03 12:34:00,2.33506,2.33565,2.33028,2.33545,9130000.0
2008-09-03 12:35:00,2.3344,2.3344,2.32902,2.33188,6750000.0
2008-09-03 12:36:00,2.33505,2.33579,2.33108,2.33541,10000000.0
2008-09-03 12:37:00,2.33551,2.33619,2.33069,2.33069,11500000.0
2008-09-03 12:38:00,2.33532,2.33549,2.33031,2.33031,6250000.0
2008-09-03 12:39:00,2.33608,2.33637,2.33355,2.33637,11000000.0
2008-09-03 12:40:00,2.3324,2.3367,2.3324,2.33563,10000000.0
2008-09-03 12:41:00,2.33627,2.33627,2.33182,2.33256,9000000.0
2008-09-03 12:42:00,2.33516,2.33602,2.33242,2.33242,6130000.0
2008-09-03 12:43:00,2.33422,2.33544,2.33294,2.33445,11750000.0
2008-09-03 12:44:00,2.33519,2.33519,2.32769,2.33053,7000000.0
2008-09-03 12:45:00,2.33207,2.33533,2.33101,2.33533,9500000.0
2008-09-03 12:46:00,2.33346,2.33466,2.33346,2.33464,7500000.0
2008-09-03 12:47:00,2.33516,2.33516,2.33298,2.33481,7500000.0
2008-09-03 12:48:00,2.3342,2.33495,2.33032,2.33302,9750000.0
2008-09-03 12:49:00,2.33228,2.33506,2.33198,2.33263,8000000.0
2008-09-03 12:50:00,2.33385,2.33523,2.33281,2.33322,15000000.0
2008-09-03 12:51:00,2.32866,2.3359,2.32866,2.33403,10250000.0
2008-09-03 12:52:00,2.33443,2.33466,2.33017,2.33033,10750000.0
2008-09-03 12:53:00,2.33242,2.33485,2.33137,2.33309,13000000.0
2008-09-03 12:54:00,2.33122,2.3347,2.33122,2.33326,15880000.0
2008-09-03 12:55:00,2.32911,2.33397,2.32911,2.33219,13250000.0
2008-09-03 12:56:00,2.33149,2.33488,2.32913,2.33409,16250000.0
2008-09-03 12:57:00,2.33311,2.33422,2.33074,2.33417,8500000.0
2008-09-03 12:58:00,2.33439,2.33439,2.32997,2.33386,6130000.0
2008-09-03 12:59:00,2.33233,2.33415,2.32999,2.33304,10000000.0
2008-09-03 13:00:00,2.33578,2.33639,2.33096,2.33584,7750000.0
2008-09-03 13:01:00,2.33525,2.33734,2.33343,2.33444,8130000.0
2008-09-03 13:02:00,2.33322,2.33586,2.33003,2.33527,8500000.0
2008-09-03 13:03:00,2.33145,2.33641,2.33145,2.33514,11750000.0
2008-09-03 13:04:00,2.33457,2.33595,2.33155,2.33409,9250000.0
2008-09-03 13:05:00,2.33204,2.33536,2.33204,2.33523,9000000.0
2008-09-03 13:06:00,2.33098,2.33486,2.33098,2.33275,8750000.0
2008-09-03 13:07:00,2.3295,2.33445,2.32923,2.33206,12750000.0
2008-09-03 13:08:00,2.33545,2.33545,2.33331,2.33331,5500000.0
2008-09-03 13:09:00,2.3341,2.33566,2.33002,2.33474,5500000.0
2008-09-03 13:10:00,2.33452,2.33574,2.33236,2.33286,9760000.0
2008-09-03 13:11:00,2.3339,2.3339,2.33063,2.33301,12250000.0
2008-09-03 13:12:00,2.33352,2.33352,2.3306,2.33326,9500000.0
2008-09-03 13:13:00,2.33218,2.33465,2.32998,2.33388,11880000.0
2008-09-03 13:14:00,2.33064,2.33466,2.32793,2.33399,5380000.0
2008-09-03 13:15:00,2.3331,2.33448,2.33073,2.33096,6000000.0
2008-09-03 13:16:00,2.33189,2.33395,2.32867,2.33359,8250000.0
2008-09-03 13:17:00,2.33195,2.33406,2.33081,2.33288,10750000.0
2008-09-03 13:18:00,2.33031,2.33346,2.33031,2.33275,6380000.0
2008-09-03 13:19:00,2.33283,2.33338,2.32736,2.3322,11500000.0
2008-09-03 13:20:00,2.32842,2.33261,2.32842,2.33261,13750000.0
2008-09-03 13:21:00,2.33041,2.33313,2.32926,2.33244,6750000.0
2008-09-03 13:22:00,2.33372,2.33373,2.32883,2.33153,10130000.0
2008-09-03 13:23:00,2.33374,2.33414,2.33124,2.33414,11000000.0
2008-09-03 13:24:00,2.3325,2.33437,2.33055,2.3342,13750000.0
2008-09-03 13:25:00,2.33308,2.33407,2.32918,2.3336,11250000.0
2008-09-03 13:26:00,2.33201,2.33415,2.33101,2.33357,8000000.0
2008-09-03 13:27:00,2.33344,2.33344,2.32707,2.33143,10750000.0
2008-09-03 13:28:00,2.32855,2.3332,2.32855,2.33124,8000000.0
2008-09-03 13:29:00,2.33196,2.33365,2.33053,2.33053,7750000.0
2008-09-03 13:30:00,2.32929,2.33335,2.32929,2.33278,6250000.0
2008-09-03 13:31:00,2.33232,2.33448,2.32985,2.33374,9250000.0
2008-09-03 13:32:00,2.33474,2.33486,2.33189,2.33325,6000000.0
2008-09-03 13:33:00,2.33354,2.33413,2.32649,2.33311,11880000.0
2008-09-03 13:34:00,2.33439,2.33446,2.33046,2.33237,9750000.0
2008-09-03 13:35:00,2.33233,2.33374,2.33048,2.33252,9750000.0
2008-09-03 13:36:00,2.33198,2.33451,2.33151,2.33311,7630000.0
2008-09-03 13:37:00,2.33122,2.33258,2.32545,2.32545,10130000.0
2008-09-03 13:38:00,2.33217,2.33257,2.32788,2.33087,11380000.0
2008-09-03 13:39:00,2.33222,2.33276,2.3267,2.33191,6500000.0
2008-09-03 13:40:00,2.33132,2.33242,2.32668,2.32902,10750000.0
2008-09-03 13:41:00,2.33218,2.33218,2.32891,2.3312,8000000.0
2008-09-03 13:42:00,2.33032,2.33168,2.32839,2.3312,12380000.0
2008-09-03 13:43:00,2.33118,2.3323,2.32938,2.33119,14380000.0
2008-09-03 13:44:00,2.33099,2.33211,2.32627,2.32652,13000000.0
2008-09-03 13:45:00,2.33104,2.33199,2.32944,2.33156,6250000.0
2008-09-03 13:46:00,2.33235,2.33263,2.32818,2.32912,7750000.0
2008-09-03 13:47:00,2.33061,2.33243,2.32786,2.32871,10250000.0
2008-09-03 13:48:00,2.33008,2.33166,2.32795,2.33047,8000000.0
2008-09-03 13:49:00,2.32658,2.3313,2.32658,2.33016,9000000.0
2008-09-03 13:50:00,2.32871,2.3304,2.32778,2.32964,5750000.0
2008-09-03 13:51:00,2.33025,2.33054,2.32414,2.32824,9750000.0
2008-09-03 13:52:00,2.33005,2.33177,2.32628,2.33177,7500000.0
2008-09-03 13:53:00,2.32913,2.33062,2.32626,2.33029,8750000.0
2008-09-03 13:54:00,2.32917,2.33145,2.32754,2.32827,6250000.0
2008-09-03 13:55:00,2.33116,2.33132,2.32702,2.33123,5750000.0
2008-09-03 13:56:00,2.32618,2.33198,2.32618,2.3312,7250000.0
2008-09-03 13:57:00,2.33217,2.33217,2.32987,2.33175,9380000.0
2008-09-03 13:58:00,2.33098,2.33173,2.32874,2.32874,15000000.0
2008-09-03 13:59:00,2.33078,2.33156,2.32594,2.32594,12630000.0
2008-09-03 14:00:00,2.32974,2.33202,2.32962,2.33132,6000000.0
2008-09-03 14:01:00,2.32866,2.33197,2.32726,2.32735,7250000.0
2008-09-03 14:02:00,2.3273,2.33079,2.32644,2.33057,7500000.0
2008-09-03 14:03:00,2.32771,2.33148,2.32726,2.32831,10250000.0
2008-09-03 14:04:00,2.32916,2.33167,2.32916,2.33098,8750000.0
2008-09-03 14:05:00,2.32858,2.33081,2.32703,2.32949,6000000.0
2008-09-03 14:06:00,2.32784,2.33103,2.32521,2.32967,7000000.0
2008-09-03 14:07:00,2.32993,2.33047,2.32631,2.32969,10630000.0
2008-09-03 14:08:00,2.33026,2.33026,2.32681,2.32958,8130000.0
2008-09-03 14:09:00,2.32845,2.32877,2.32575,2.32814,7130000.0
2008-09-03 14:10:00,2.32806,2.3286,2.32537,2.32729,5500000.0
2008-09-03 14:11:00,2.32843,2.32958,2.3234,2.32765,10880000.0
2008-09-03 14:12:00,2.32761,2.32847,2.32517,2.32587,17750000.0
2008-09-03 14:13:00,2.32903,2.32982,2.32583,2.329,6250000.0
2008-09-03 14:14:00,2.32596,2.32974,2.32456,2.32456,8500000.0
2008-09-03 14:15:00,2.32839,2.32997,2.3276,2.32997,8250000.0
2008-09-03 14:16:00,2.32859,2.32898,2.32649,2.32836,6750000.0
2008-09-03 14:17:00,2.3276,2.32945,2.32696,2.32897,6000000.0
2008-09-03 14:18:00,2.32745,2.32801,2.32482,2.3275,8880000.0
2008-09-03 14:19:00,2.32445,2.32837,2.32445,2.3249,5500000.0
2008-09-03 14:20:00,2.32409,2.32925,2.32409,2.32865,6750000.0
2008-09-03 14:21:00,2.32835,2.32889,2.32373,2.32813,7250000.0
2008-09-03 14:22:00,2.32594,2.32888,2.32488,2.32888,7750000.0
2008-09-03 14:23:00,2.32807,2.32819,2.3212,2.32707,8250000.0
2008-09-03 14:24:00,2.32747,2.32789,2.32233,2.32591,8000000.0
2008-09-03 14:25:00,2.32724,2.3273,2.32151,2.32519,7000000.0
2008-09-03 14:26:00,2.32579,2.32855,2.32355,2.32586,8000000.0
2008-09-03 14:27:00,2.32686,2.32686,2.32412,2.32553,9500000.0
2008-09-03 14:28:00,2.32425,2.32584,2.32166,2.32176,8130000.0
2008-09-03 14:29:00,2.32406,2.32614,2.3202,2.32544,7750000.0
2008-09-03 14:30:00,2.3257,2.3257,2.3208,2.32206,9000000.0
2008-09-03 14:31:00,2.3244,2.32679,2.31989,2.32632,8000000.0
2008-09-03 14:32:00,2.32716,2.32782,2.32364,2.32665,9250000.0
2008-09-03 14:33:00,2.32605,2.32786,2.32542,2.32786,7500000.0
2008-09-03 14:34:00,2.3266,2.32761,2.32471,2.32699,8250000.0
2008-09-03 14:35:00,2.32757,2.32876,2.32233,2.32651,10130000.0
2008-09-03 14:36:00,2.32633,2.32703,2.3226,2.32558,17880000.0
2008-09-03 14:37:00,2.32548,2.32594,2.32154,2.32377,6000000.0
2008-09-03 14:38:00,2.32483,2.32506,2.32203,2.32386,7000000.0
2008-09-03 14:39:00,2.32422,2.32486,2.32284,2.32284,7500000.0
2008-09-03 14:40:00,2.32308,2.32338,2.31982,2.32277,12750000.0
2008-09-03 14:41:00,2.32327,2.32327,2.32056,2.32199,6630000.0
2008-09-03 14:42:00,2.3219,2.32241,2.31931,2.31931,6500000.0
2008-09-03 14:43:00,2.32118,2.32157,2.31418,2.31675,9250000.0
2008-09-03 14:44:00,2.31507,2.31882,2.31471,2.31471,8000000.0
2008-09-03 14:45:00,2.31791,2.32216,2.31567,2.31929,10000000.0
2008-09-03 14:46:00,2.31869,2.32033,2.31492,2.32013,10750000.0
2008-09-03 14:47:00,2.32031,2.32058,2.31777,2.32037,9750000.0
2008-09-03 14:48:00,2.31896,2.32081,2.31767,2.31806,11000000.0
2008-09-03 14:49:00,2.32006,2.32215,2.31706,2.32215,6250000.0
2008-09-03 14:50:00,2.31828,2.32172,2.31828,2.3207,7250000.0
2008-09-03 14:51:00,2.3218,2.32194,2.31786,2.32095,9750000.0
2008-09-03 14:52:00,2.32113,2.32206,2.31751,2.31981,9250000.0
2008-09-03 14:53:00,2.32052,2.32068,2.31705,2.31705,7500000.0
2008-09-03 14:54:00,2.32034,2.32092,2.31628,2.32017,11380000.0
2008-09-03 14:55:00,2.32016,2.32048,2.31699,2.32005,11750000.0
2008-09-03 14:56:00,2.31947,2.3211,2.31781,2.31781,9630000.0
2008-09-03 14:57:00,2.31811,2.32087,2.31811,2.31992,6750000.0
2008-09-03 14:58:00,2.31877,2.31994,2.31853,2.31853,12500000.0
2008-09-03 14:59:00,2.31961,2.32109,2.31805,2.32109,12130000.0
2008-09-03 15:00:00,2.321,2.32164,2.31876,2.32039,10500000.0
2008-09-03 15:01:00,2.31816,2.32119,2.31774,2.31879,14880000.0
2008-09-03 15:02:00,2.31756,2.32028,2.31648,2.32028,9380000.0
2008-09-03 15:03:00,2.31851,2.32279,2.31647,2.31713,10750000.0
2008-09-03 15:04:00,2.32199,2.32294,2.31647,2.31999,10750000.0
2008-09-03 15:05:00,2.32297,2.32364,2.32027,2.32033,8250000.0
2008-09-03 15:06:00,2.32092,2.32308,2.31897,2.3226,6000000.0
2008-09-03 15:07:00,2.3179,2.32333,2.3179,2.32276,5380000.0
2008-09-03 15:08:00,2.32171,2.32237,2.31737,2.32126,8500000.0
2008-09-03 15:09:00,2.32262,2.3231,2.31964,2.32212,11000000.0
2008-09-03 15:10:00,2.32327,2.32327,2.31924,2.32134,7000000.0
2008-09-03 15:11:00,2.32048,2.32132,2.31651,2.31995,10380000.0
2008-09-03 15:12:00,2.32083,2.32134,2.31679,2.32006,8250000.0
2008-09-03 15:13:00,2.31627,2.32127,2.31569,2.3203,9500000.0
2008-09-03 15:14:00,2.3209,2.32096,2.31668,2.31668,5750000.0
2008-09-03 15:15:00,2.32126,2.32126,2.31766,2.31956,9880000.0
2008-09-03 15:16:00,2.3191,2.3224,2.31867,2.32167,10250000.0
2008-09-03 15:17:00,2.32124,2.32155,2.31649,2.32106,10750000.0
2008-09-03 15:18:00,2.32094,2.32228,2.31892,2.31942,6750000.0
2008-09-03 15:19:00,2.321,2.32191,2.31688,2.31688,7500000.0
2008-09-03 15:20:00,2.32234,2.3229,2.31897,2.3206,10130000.0
2008-09-03 15:21:00,2.32216,2.3234,2.31624,2.32245,11750000.0
2008-09-03 15:22:00,2.32312,2.32328,2.318,2.31956,12510000.0
2008-09-03 15:23:00,2.32261,2.32274,2.31824,2.32182,5130000.0
2008-09-03 15:24:00,2.32035,2.32282,2.3192,2.32165,8000000.0
2008-09-03 15:25:00,2.32173,2.32328,2.32065,2.32285,8500000.0
2008-09-03 15:26:00,2.32308,2.32919,2.31819,2.3206,11500000.0
2008-09-03 15:27:00,2.32065,2.32118,2.3172,2.31892,6500000.0
2008-09-03 15:28:00,2.31955,2.32029,2.31713,2.31799,5500000.0
2008-09-03 15:29:00,2.31492,2.31914,2.31474,2.31757,5250000.0
2008-09-03 15:30:00,2.31595,2.31762,2.31583,2.31738,6250000.0
2008-09-03 15:31:00,2.317,2.32045,2.31559,2.31559,8000000.0
2008-09-03 15:32:00,2.31682,2.31784,2.31331,2.3161,8500000.0
2008-09-03 15:33:00,2.31196,2.31529,2.31196,2.31252,9000000.0
2008-09-03 15:34:00,2.31345,2.31477,2.31203,2.31468,6000000.0
2008-09-03 15:35:00,2.31385,2.31547,2.30711,2.3141,6250000.0
2008-09-03 15:36:00,2.31534,2.316,2.31056,2.31511,10750000.0
2008-09-03 15:37:00,2.31456,2.31538,2.313,2.31489,9750000.0
2008-09-03 15:38:00,2.31129,2.31572,2.31088,2.3145,13630000.0
2008-09-03 15:39:00,2.3138,2.3138,2.30811,2.30982,7380000.0
2008-09-03 15:40:00,2.31201,2.3137,2.30575,2.3126,11250000.0
2008-09-03 15:41:00,2.30802,2.31354,2.30802,2.30856,6630000.0
2008-09-03 15:42:00,2.31049,2.31212,2.30993,2.31212,5630000.0
2008-09-03 15:43:00,2.30928,2.3101,2.30464,2.30849,5500000.0
2008-09-03 15:44:00,2.30983,2.31234,2.3088,2.309,8880000.0
2008-09-03 15:45:00,2.31212,2.31257,2.30916,2.31158,10760000.0
2008-09-03 15:46:00,2.31113,2.31175,2.30724,2.31025,11630000.0
2008-09-03 15:47:00,2.3109,2.3123,2.30972,2.31098,11000000.0
2008-09-03 15:48:00,2.31263,2.31263,2.30935,2.3125,9250000.0
2008-09-03 15:49:00,2.31194,2.31264,2.30653,2.31202,11630000.0
2008-09-03 15:50:00,2.31352,2.31402,2.30832,2.31214,9750000.0
2008-09-03 15:51:00,2.31287,2.31287,2.30832,2.31281,9250000.0
2008-09-03 15:52:00,2.31,2.31206,2.30805,2.31165,6750000.0
2008-09-03 15:53:00,2.31156,2.31231,2.30774,2.31155,7750000.0
2008-09-03 15:54:00,2.31275,2.31304,2.30687,2.31232,8630000.0
2008-09-03 15:55:00,2.31324,2.31324,2.30896,2.31275,7750000.0
2008-09-03 15:56:00,2.31087,2.31341,2.31046,2.31308,6250000.0
2008-09-03 15:57:00,2.31383,2.31383,2.30787,2.31037,10250000.0
2008-09-03 15:58:00,2.3132,2.31324,2.30971,2.30971,7250000.0
2008-09-03 15:59:00,2.31288,2.3129,2.30883,2.31249,10000000.0
2008-09-03 16:00:00,2.31318,2.31443,2.31106,2.31443,8750000.0
2008-09-03 16:01:00,2.31456,2.31524,2.30983,2.30983,13130000.0
2008-09-03 16:02:00,2.31629,2.31684,2.31259,2.31259,6250000.0
2008-09-03 16:03:00,2.31563,2.31845,2.31548,2.31783,8250000.0
2008-09-03 16:04:00,2.31484,2.31731,2.31383,2.31643,6500000.0
2008-09-03 16:05:00,2.31656,2.3175,2.31084,2.31643,7750000.0
2008-09-03 16:06:00,2.31637,2.31822,2.31599,2.31745,8000000.0
2008-09-03 16:07:00,2.31646,2.31693,2.31492,2.31583,8000000.0
2008-09-03 16:08:00,2.31606,2.31762,2.3138,2.31688,5880000.0
2008-09-03 16:09:00,2.31686,2.31705,2.31516,2.31567,8500000.0
2008-09-03 16:10:00,2.31427,2.3158,2.31166,2.3158,13750000.0
2008-09-03 16:11:00,2.31553,2.31617,2.31206,2.31383,12500000.0
2008-09-03 16:12:00,2.31656,2.31656,2.30882,2.31167,8750000.0
2008-09-03 16:13:00,2.31574,2.31574,2.31297,2.31479,5750000.0
2008-09-03 16:14:00,2.31544,2.31562,2.31146,2.3146,8250000.0
2008-09-03 16:15:00,2.31498,2.31674,2.31355,2.31674,9250000.0
2008-09-03 16:16:00,2.31679,2.31694,2.31308,2.31446,11630000.0
2008-09-03 16:17:00,2.31541,2.31657,2.31406,2.31596,9750000.0
2008-09-03 16:18:00,2.31676,2.31852,2.3123,2.31852,7750000.0
2008-09-03 16:19:00,2.31675,2.31873,2.31377,2.31424,12500000.0
2008-09-03 16:20:00,2.31698,2.31835,2.31223,2.3183,12380000.0
2008-09-03 16:21:00,2.31811,2.31811,2.31316,2.31316,8500000.0
2008-09-03 16:22:00,2.31737,2.31737,2.31213,2.31305,7000000.0
2008-09-03 16:23:00,2.31487,2.31777,2.31487,2.31726,8250000.0
2008-09-03 16:24:00,2.31558,2.31835,2.31295,2.31657,9630000.0
2008-09-03 16:25:00,2.31722,2.31837,2.31456,2.31746,7000000.0
2008-09-03 16:26:00,2.31747,2.31805,2.31491,2.31767,9500000.0
2008-09-03 16:27:00,2.31694,2.31773,2.31339,2.31773,9250000.0
2008-09-03 16:28:00,2.31711,2.31731,2.31455,2.3167,8880000.0
2008-09-03 16:29:00,2.31663,2.31816,2.31466,2.31778,6630000.0
2008-09-03 16:30:00,2.31613,2.31866,2.31225,2.31866,5250000.0
2008-09-03 16:31:00,2.3148,2.31784,2.31416,2.31779,8000000.0
2008-09-03 16:32:00,2.31809,2.31892,2.3142,2.3163,7000000.0
2008-09-03 16:33:00,2.31957,2.31957,2.31433,2.31771,9500000.0
2008-09-03 16:34:00,2.31647,2.31882,2.31493,2.31882,13500000.0
2008-09-03 16:35:00,2.31872,2.31872,2.31221,2.31674,8630000.0
2008-09-03 16:36:00,2.31822,2.32137,2.31383,2.31945,11000000.0
2008-09-03 16:37:00,2.31487,2.32189,2.31487,2.32189,8750000.0
2008-09-03 16:38:00,2.32172,2.32242,2.31872,2.32177,12000000.0
2008-09-03 16:39:00,2.32243,2.32289,2.31847,2.32205,6250000.0
2008-09-03 16:40:00,2.32367,2.32442,2.31793,2.32369,9630000.0
2008-09-03 16:41:00,2.32238,2.32476,2.32093,2.32456,8750000.0
2008-09-03 16:42:00,2.32536,2.32561,2.32128,2.32536,7750000.0
2008-09-03 16:43:00,2.32379,2.326,2.32379,2.32516,5500000.0
2008-09-03 16:44:00,2.32326,2.32537,2.32294,2.3247,6750000.0
2008-09-03 16:45:00,2.32559,2.32559,2.32169,2.32307,9250000.0
2008-09-03 16:46:00,2.32257,2.32532,2.31896,2.31896,12000000.0
2008-09-03 16:47:00,2.32184,2.32399,2.32055,2.32335,6250000.0
2008-09-03 16:48:00,2.32286,2.3236,2.3183,2.32249,8250000.0
2008-09-03 16:49:00,2.32216,2.32378,2.32042,2.32378,11380000.0
2008-09-03 16:50:00,2.3242,2.32469,2.31935,2.32469,8750000.0
2008-09-03 16:51:00,2.32293,2.32389,2.32147,2.32219,6250000.0
2008-09-03 16:52:00,2.32419,2.32434,2.3204,2.32375,5750000.0
2008-09-03 16:53:00,2.32061,2.32416,2.32061,2.32295,8250000.0
2008-09-03 16:54:00,2.3202,2.32214,2.31639,2.31783,10250000.0
2008-09-03 16:55:00,2.32269,2.32269,2.3166,2.3166,6630000.0
2008-09-03 16:56:00,2.32267,2.32358,2.32134,2.32263,8500000.0
2008-09-03 16:57:00,2.32139,2.32229,2.32046,2.32046,8000000.0
2008-09-03 16:58:00,2.32099,2.32339,2.31869,2.31991,10380000.0
2008-09-03 16:59:00,2.32336,2.32567,2.32114,2.32263,11630000.0
2008-09-03 17:00:00,2.32254,2.32653,2.32248,2.32457,7880000.0
2008-09-03 17:01:00,2.32442,2.32702,2.32228,2.32668,7750000.0
2008-09-03 17:02:00,2.32813,2.32813,2.32193,2.3221,9250000.0
2008-09-03 17:03:00,2.32523,2.32754,2.32372,2.32613,9630000.0
2008-09-03 17:04:00,2.32713,2.32713,2.32347,2.32528,6630000.0
2008-09-03 17:05:00,2.32397,2.32608,2.31988,2.32358,9630000.0
2008-09-03 17:06:00,2.32544,2.32665,2.32247,2.32622,11000000.0
2008-09-03 17:07:00,2.32575,2.3267,2.32381,2.3265,15500000.0
2008-09-03 17:08:00,2.32219,2.32634,2.32219,2.3226,10380000.0
2008-09-03 17:09:00,2.32644,2.32732,2.32466,2.32732,10000000.0
2008-09-03 17:10:00,2.32192,2.32714,2.32192,2.32712,7750000.0
2008-09-03 17:11:00,2.32718,2.32772,2.3247,2.3247,5880000.0
2008-09-03 17:12:00,2.32533,2.32704,2.32315,2.32526,5750000.0
2008-09-03 17:13:00,2.32694,2.32741,2.32447,2.32735,9000000.0
2008-09-03 17:14:00,2.32537,2.3263,2.32084,2.32084,7880000.0
2008-09-03 17:15:00,2.32669,2.32846,2.32501,2.32674,11500000.0
2008-09-03 17:16:00,2.3278,2.32781,2.32576,2.32781,7250000.0
2008-09-03 17:17:00,2.32629,2.32725,2.32492,2.32605,7250000.0
2008-09-03 17:18:00,2.32688,2.32748,2.325,2.3271,10500000.0
2008-09-03 17:19:00,2.32504,2.32803,2.32405,2.32436,9750000.0
2008-09-03 17:20:00,2.32858,2.32858,2.32538,2.32576,8500000.0
2008-09-03 17:21:00,2.32678,2.32861,2.32422,2.32589,8500000.0
2008-09-03 17:22:00,2.32845,2.32845,2.32647,2.32648,8500000.0
2008-09-03 17:23:00,2.32774,2.32895,2.32449,2.32661,10000000.0
2008-09-03 17:24:00,2.32588,2.32891,2.32575,2.3278,7500000.0
2008-09-03 17:25:00,2.32794,2.32907,2.32526,2.32907,10500000.0
2008-09-03 17:26:00,2.32792,2.32956,2.32529,2.32885,6500000.0
2008-09-03 17:27:00,2.32784,2.33035,2.32384,2.32698,13500000.0
2008-09-03 17:28:00,2.32772,2.32932,2.32758,2.32901,7250000.0
2008-09-03 17:29:00,2.32867,2.3299,2.32662,2.3299,9000000.0
2008-09-03 17:30:00,2.33016,2.33037,2.32736,2.32857,6750000.0
2008-09-03 17:31:00,2.32942,2.33018,2.32806,2.33018,7250000.0
2008-09-03 17:32:00,2.32862,2.33066,2.32628,2.32628,7130000.0
2008-09-03 17:33:00,2.32897,2.33099,2.32838,2.329,8750000.0
2008-09-03 17:34:00,2.33062,2.33062,2.32576,2.32765,6880000.0
2008-09-03 17:35:00,2.32642,2.33034,2.32639,2.32639,7250000.0
2008-09-03 17:36:00,2.32924,2.32924,2.32287,2.32764,7380000.0
2008-09-03 17:37:00,2.32744,2.32814,2.32567,2.32615,9380000.0
2008-09-03 17:38:00,2.32631,2.328,2.32343,2.328,10750000.0
2008-09-03 17:39:00,2.32804,2.32883,2.32505,2.32505,7500000.0
2008-09-03 17:40:00,2.32872,2.32872,2.32571,2.32741,7750000.0
2008-09-03 17:41:00,2.32723,2.32784,2.32457,2.32457,11000000.0
2008-09-03 17:42:00,2.32673,2.32826,2.3251,2.32759,8380000.0
2008-09-03 17:43:00,2.32694,2.32705,2.32501,2.32662,7000000.0
2008-09-03 17:44:00,2.32694,2.32694,2.32227,2.32335,6250000.0
2008-09-03 17:45:00,2.32466,2.32602,2.32345,2.32565,8130000.0
2008-09-03 17:46:00,2.32506,2.32506,2.32054,2.32134,15500000.0
2008-09-03 17:47:00,2.32448,2.32448,2.3193,2.32149,8500000.0
2008-09-03 17:48:00,2.32244,2.32394,2.31875,2.3202,7500000.0
2008-09-03 17:49:00,2.32097,2.32444,2.31881,2.32149,13000000.0
2008-09-03 17:50:00,2.32221,2.32368,2.3193,2.32291,7250000.0
2008-09-03 17:51:00,2.32237,2.3239,2.32171,2.32171,9750000.0
2008-09-03 17:52:00,2.32427,2.32481,2.32222,2.32306,5250000.0
2008-09-03 17:53:00,2.32371,2.32371,2.31791,2.32354,9250000.0
2008-09-03 17:54:00,2.32079,2.32327,2.32036,2.32218,9000000.0
2008-09-03 17:55:00,2.32292,2.32434,2.31746,2.31746,5250000.0
2008-09-03 17:56:00,2.32059,2.32205,2.31752,2.32071,13000000.0
2008-09-03 17:57:00,2.31815,2.32098,2.31528,2.3174,8250000.0
2008-09-03 17:58:00,2.32001,2.32076,2.31665,2.31853,6250000.0
2008-09-03 17:59:00,2.32186,2.32271,2.31902,2.32026,8000000.0
2008-09-03 18:00:00,2.32282,2.32374,2.31797,2.31999,13000000.0
2008-09-03 18:01:00,2.32253,2.32319,2.31742,2.31742,10000000.0
2008-09-03 18:02:00,2.32318,2.32318,2.31745,2.32138,11750000.0
2008-09-03 18:03:00,2.32226,2.32226,2.31651,2.321,5250000.0
2008-09-03 18:04:00,2.32037,2.32239,2.3183,2.32239,7750000.0
2008-09-03 18:05:00,2.3218,2.32257,2.31857,2.32157,11250000.0
2008-09-03 18:06:00,2.32145,2.3233,2.31922,2.32098,9000000.0
2008-09-03 18:07:00,2.32341,2.32357,2.31863,2.32336,12250000.0
2008-09-03 18:08:00,2.32235,2.32377,2.31865,2.3213,6630000.0
2008-09-03 18:09:00,2.3243,2.32457,2.32132,2.32274,11000000.0
2008-09-03 18:10:00,2.32308,2.32524,2.31987,2.31987,7000000.0
2008-09-03 18:11:00,2.32354,2.32599,2.32085,2.32312,7000000.0
2008-09-03 18:12:00,2.32358,2.32592,2.32219,2.32219,7750000.0
2008-09-03 18:13:00,2.32497,2.32514,2.32357,2.32514,5250000.0
2008-09-03 18:14:00,2.32528,2.32567,2.32305,2.32374,12130000.0
2008-09-03 18:15:00,2.32565,2.32571,2.32273,2.32354,11000000.0
2008-09-03 18:16:00,2.32373,2.32634,2.32054,2.3232,11250000.0
2008-09-03 18:17:00,2.32342,2.32523,2.32115,2.32307,20500000.0
2008-09-03 18:18:00,2.32334,2.32567,2.31752,2.31752,16510000.0
2008-09-03 18:19:00,2.32504,2.32504,2.32098,2.3234,5250000.0
2008-09-03 18:20:00,2.32376,2.32516,2.32153,2.3241,8750000.0
2008-09-03 18:21:00,2.32283,2.32529,2.32083,2.32429,6130000.0
2008-09-03 18:22:00,2.3205,2.32352,2.31802,2.32352,8630000.0
2008-09-03 18:23:00,2.32465,2.3248,2.32183,2.3248,7250000.0
2008-09-03 18:24:00,2.3244,2.32505,2.32017,2.32384,11380000.0
2008-09-03 18:25:00,2.32314,2.32584,2.32314,2.32356,10750000.0
2008-09-03 18:26:00,2.32322,2.32596,2.32246,2.32596,7500000.0
2008-09-03 18:27:00,2.32473,2.32473,2.31973,2.32301,6000000.0
2008-09-03 18:28:00,2.3252,2.32576,2.32032,2.32505,8250000.0
2008-09-03 18:29:00,2.32304,2.32643,2.32304,2.32612,5880000.0
2008-09-03 18:30:00,2.32419,2.32705,2.32201,2.32544,15500000.0
2008-09-03 18:31:00,2.3254,2.3256,2.32402,2.32497,7750000.0
2008-09-03 18:32:00,2.32487,2.32564,2.32064,2.32433,14000000.0
2008-09-03 18:33:00,2.32602,2.32623,2.32286,2.32499,6880000.0
2008-09-03 18:34:00,2.32606,2.32736,2.32271,2.32271,16880000.0
2008-09-03 18:35:00,2.32434,2.32642,2.31954,2.32578,5500000.0
2008-09-03 18:36:00,2.32505,2.32692,2.32132,2.32692,13750000.0
2008-09-03 18:37:00,2.32597,2.32634,2.32076,2.3258,7880000.0
2008-09-03 18:38:00,2.32403,2.32741,2.32032,2.32513,14760000.0
2008-09-03 18:39:00,2.32303,2.32576,2.32264,2.32535,7500000.0
2008-09-03 18:40:00,2.32492,2.32654,2.32073,2.32654,5750000.0
2008-09-03 18:41:00,2.32567,2.3258,2.32114,2.32182,8250000.0
2008-09-03 18:42:00,2.32343,2.32484,2.32115,2.32462,9880000.0
2008-09-03 18:43:00,2.32303,2.32589,2.32064,2.32459,12000000.0
2008-09-03 18:44:00,2.32569,2.32627,2.32243,2.32591,13000000.0
2008-09-03 18:45:00,2.32318,2.32651,2.32226,2.32582,8630000.0
2008-09-03 18:46:00,2.32551,2.32604,2.32137,2.3259,15500000.0
2008-09-03 18:47:00,2.32622,2.32684,2.32048,2.32556,6750000.0
2008-09-03 18:48:00,2.32473,2.32554,2.32166,2.32392,9000000.0
2008-09-03 18:49:00,2.32551,2.3259,2.32323,2.32422,6000000.0
2008-09-03 18:50:00,2.32459,2.32459,2.32173,2.32352,12750000.0
2008-09-03 18:51:00,2.32532,2.32552,2.32069,2.32069,10500000.0
2008-09-03 18:52:00,2.32484,2.32484,2.32165,2.32484,7500000.0
2008-09-03 18:53:00,2.32468,2.32519,2.32277,2.32519,11250000.0
2008-09-03 18:54:00,2.32498,2.32544,2.32284,2.32389,11250000.0
2008-09-03 18:55:00,2.32299,2.32479,2.32155,2.32412,6130000.0
2008-09-03 18:56:00,2.32526,2.32613,2.32174,2.32297,13000000.0
2008-09-03 18:57:00,2.32354,2.32506,2.32059,2.32359,14000000.0
2008-09-03 18:58:00,2.32287,2.32594,2.32121,2.32467,13130000.0
2008-09-03 18:59:00,2.32396,2.32492,2.32121,2.32492,5250000.0
2008-09-03 19:00:00,2.32593,2.32593,2.31986,2.32493,14750000.0
2008-09-03 19:01:00,2.32531,2.32531,2.32281,2.32441,5250000.0
2008-09-03 19:02:00,2.32289,2.32564,2.31852,2.32458,11000000.0
2008-09-03 19:03:00,2.32488,2.32494,2.32239,2.32414,7250000.0
2008-09-03 19:04:00,2.32499,2.32587,2.32219,2.32379,5250000.0
2008-09-03 19:05:00,2.32388,2.32545,2.32165,2.32496,7010000.0
2008-09-03 19:06:00,2.32095,2.32645,2.32095,2.32505,11750000.0
2008-09-03 19:07:00,2.32482,2.32655,2.31989,2.32084,10000000.0
2008-09-03 19:08:00,2.32256,2.32571,2.32256,2.32571,10500000.0
2008-09-03 19:09:00,2.32536,2.32536,2.32316,2.32316,6000000.0
2008-09-03 19:10:00,2.32401,2.3248,2.31998,2.3227,7630000.0
2008-09-03 19:11:00,2.32232,2.32332,2.31825,2.32265,12000000.0
2008-09-03 19:12:00,2.32337,2.32364,2.32088,2.32332,9380000.0
2008-09-03 19:13:00,2.32324,2.32571,2.31993,2.32571,7750000.0
2008-09-03 19:14:00,2.32143,2.32431,2.32061,2.32221,9750000.0
2008-09-03 19:15:00,2.32409,2.32513,2.31877,2.32114,10380000.0
2008-09-03 19:16:00,2.32382,2.32382,2.3172,2.32175,16500000.0
2008-09-03 19:17:00,2.32267,2.32474,2.32199,2.32358,11250000.0
2008-09-03 19:18:00,2.32307,2.32435,2.32003,2.32071,12760000.0
2008-09-03 19:19:00,2.32381,2.32475,2.32031,2.32031,9500000.0
2008-09-03 19:20:00,2.32466,2.32466,2.31954,2.32129,11010000.0
2008-09-03 19:21:00,2.32387,2.32406,2.31774,2.32289,9380000.0
2008-09-03 19:22:00,2.32301,2.32494,2.32165,2.32494,8000000.0
2008-09-03 19:23:00,2.32414,2.32492,2.32237,2.32452,10380000.0
2008-09-03 19:24:00,2.32409,2.32447,2.3192,2.32346,5750000.0
2008-09-03 19:25:00,2.32312,2.32722,2.32031,2.32348,7500000.0
2008-09-03 19:26:00,2.32216,2.32384,2.32216,2.32331,7500000.0
2008-09-03 19:27:00,2.32076,2.3237,2.32076,2.32248,6750000.0
2008-09-03 19:28:00,2.32337,2.32337,2.31807,2.32155,7750000.0
2008-09-03 19:29:00,2.32252,2.32304,2.31939,2.323,15750000.0
2008-09-03 19:30:00,2.32335,2.32335,2.32086,2.32261,7250000.0
2008-09-03 19:31:00,2.32162,2.32502,2.31976,2.3235,13380000.0
2008-09-03 19:32:00,2.32475,2.32475,2.32208,2.32208,10130000.0
2008-09-03 19:33:00,2.3238,2.32514,2.31948,2.32405,8250000.0
2008-09-03 19:34:00,2.32486,2.32536,2.32183,2.3243,13880000.0
2008-09-03 19:35:00,2.32634,2.32634,2.32047,2.32455,9250000.0
2008-09-03 19:36:00,2.32216,2.32568,2.32162,2.32568,5880000.0
2008-09-03 19:37:00,2.32342,2.32408,2.32073,2.32401,8750000.0
2008-09-03 19:38:00,2.32431,2.32522,2.32279,2.32279,8000000.0
2008-09-03 19:39:00,2.32383,2.32454,2.32125,2.32275,5250000.0
2008-09-03 19:40:00,2.32388,2.32481,2.32162,2.32478,7130000.0
2008-09-03 19:41:00,2.3243,2.32494,2.31971,2.31971,6380000.0
2008-09-03 19:42:00,2.32463,2.32504,2.32317,2.32317,8010000.0
2008-09-03 19:43:00,2.32391,2.32497,2.32283,2.32371,8880000.0
2008-09-03 19:44:00,2.32276,2.32512,2.32095,2.32452,9000000.0
2008-09-03 19:45:00,2.32344,2.32344,2.31766,2.32172,15750000.0
2008-09-03 19:46:00,2.32432,2.32432,2.32268,2.32364,6750000.0
2008-09-03 19:47:00,2.32088,2.32464,2.32088,2.32464,8250000.0
2008-09-03 19:48:00,2.32527,2.32527,2.32133,2.3234,6630000.0
2008-09-03 19:49:00,2.32207,2.32515,2.32008,2.32008,5500000.0
2008-09-03 19:50:00,2.3242,2.32445,2.31915,2.32445,8500000.0
2008-09-03 19:51:00,2.32351,2.32438,2.3195,2.32419,10000000.0
2008-09-03 19:52:00,2.32089,2.32454,2.31982,2.32425,8250000.0
2008-09-03 19:53:00,2.3231,2.32527,2.32056,2.32096,8250000.0
2008-09-03 19:54:00,2.32483,2.3258,2.31977,2.32329,7760000.0
2008-09-03 19:55:00,2.32453,2.32517,2.32332,2.3248,11750000.0
2008-09-03 19:56:00,2.32558,2.32558,2.31993,2.32473,11500000.0
2008-09-03 19:57:00,2.32581,2.32581,2.31922,2.32126,14500000.0
2008-09-03 19:58:00,2.32177,2.32432,2.32126,2.32357,8630000.0
2008-09-03 19:59:00,2.32155,2.32428,2.32155,2.32305,5500000.0
2008-09-03 20:00:00,2.32399,2.32456,2.3223,2.32378,8500000.0
2008-09-03 20:01:00,2.31957,2.32402,2.31957,2.3201,10500000.0
2008-09-03 20:02:00,2.32417,2.32436,2.32143,2.32231,11000000.0
2008-09-03 20:03:00,2.32315,2.32416,2.3213,2.32248,9000000.0
2008-09-03 20:04:00,2.3242,2.32556,2.32317,2.32556,10500000.0
2008-09-03 20:05:00,2.32545,2.32566,2.32264,2.32555,9000000.0
2008-09-03 20:06:00,2.32284,2.32508,2.3196,2.32158,9250000.0
2008-09-03 20:07:00,2.32342,2.32459,2.32069,2.32257,13250000.0
2008-09-03 20:08:00,2.32358,2.32504,2.31952,2.31952,8000000.0
2008-09-03 20:09:00,2.32185,2.32514,2.32009,2.32469,10000000.0
2008-09-03 20:10:00,2.3235,2.32466,2.32178,2.32466,6750000.0
2008-09-03 20:11:00,2.32265,2.32419,2.32082,2.32402,8750000.0
2008-09-03 20:12:00,2.32608,2.32608,2.32183,2.32461,6750000.0
2008-09-03 20:13:00,2.32512,2.32515,2.31786,2.32353,6000000.0
2008-09-03 20:14:00,2.32107,2.32492,2.32107,2.3245,10500000.0
2008-09-03 20:15:00,2.32346,2.3246,2.32157,2.32157,7500000.0
2008-09-03 20:16:00,2.32163,2.32507,2.32146,2.32507,8000000.0
2008-09-03 20:17:00,2.32155,2.32522,2.32053,2.32053,7250000.0
2008-09-03 20:18:00,2.32333,2.32515,2.32045,2.32515,9000000.0
2008-09-03 20:19:00,2.32195,2.32584,2.31724,2.325,9750000.0
2008-09-03 20:20:00,2.32322,2.32619,2.32182,2.32301,11380000.0
2008-09-03 20:21:00,2.32483,2.32483,2.32076,2.32371,9500000.0
2008-09-03 20:22:00,2.32324,2.32449,2.32273,2.32372,6250000.0
2008-09-03 20:23:00,2.3226,2.3246,2.31966,2.31999,7000000.0
2008-09-03 20:24:00,2.32269,2.3243,2.32134,2.32134,11380000.0
2008-09-03 20:25:00,2.32372,2.3238,2.32033,2.32316,9500000.0
2008-09-03 20:26:00,2.32165,2.32418,2.31984,2.3201,12250000.0
2008-09-03 20:27:00,2.3238,2.3238,2.31774,2.32042,6250000.0
2008-09-03 20:28:00,2.3221,2.3232,2.3209,2.3209,8130000.0
2008-09-03 20:29:00,2.32362,2.32362,2.32163,2.32275,10500000.0
2008-09-03 20:30:00,2.32365,2.32429,2.31902,2.32409,10250000.0
2008-09-03 20:31:00,2.32455,2.32455,2.32069,2.32069,6750000.0
2008-09-03 20:32:00,2.32521,2.32521,2.32188,2.32347,7750000.0
2008-09-03 20:33:00,2.32158,2.32537,2.31793,2.31875,10750000.0
2008-09-03 20:34:00,2.32143,2.326,2.32143,2.32508,6750000.0
2008-09-03 20:35:00,2.32422,2.32476,2.3221,2.32444,8000000.0
2008-09-03 20:36:00,2.32479,2.3262,2.32404,2.32443,6000000.0
2008-09-03 20:37:00,2.32278,2.32664,2.32081,2.32567,11000000.0
2008-09-03 20:38:00,2.32543,2.32634,2.3233,2.32405,12630000.0
2008-09-03 20:39:00,2.32398,2.32749,2.32319,2.32319,5250000.0
2008-09-03 20:40:00,2.32543,2.32746,2.32151,2.32621,16750000.0
2008-09-03 20:41:00,2.32484,2.32684,2.32103,2.32643,19250000.0
2008-09-03 20:42:00,2.32537,2.32572,2.32187,2.32521,9000000.0
2008-09-03 20:43:00,2.3254,2.32548,2.32301,2.32314,5500000.0
2008-09-03 20:44:00,2.32502,2.32574,2.32015,2.32561,10000000.0
2008-09-03 20:45:00,2.32356,2.32677,2.32356,2.32616,6000000.0
2008-09-03 20:46:00,2.32319,2.32611,2.32067,2.32611,5500000.0
2008-09-03 20:47:00,2.32479,2.32552,2.3211,2.32515,11750000.0
2008-09-03 20:48:00,2.32368,2.32492,2.32028,2.32397,5500000.0
2008-09-03 20:49:00,2.32415,2.3253,2.32101,2.32479,8130000.0
2008-09-03 20:50:00,2.32339,2.32429,2.32122,2.3224,15250000.0
2008-09-03 20:51:00,2.31929,2.32505,2.31929,2.32282,9750000.0
2008-09-03 20:52:00,2.32346,2.32484,2.32136,2.32406,8250000.0
2008-09-03 20:53:00,2.32351,2.32428,2.31957,2.32342,10260000.0
2008-09-03 20:54:00,2.32444,2.32474,2.32017,2.32291,7000000.0
2008-09-03 20:55:00,2.32192,2.32551,2.32038,2.32456,11000000.0
2008-09-03 20:56:00,2.32119,2.32411,2.32094,2.32094,7750000.0
2008-09-03 20:57:00,2.32477,2.32493,2.31976,2.32422,10250000.0
2008-09-03 20:58:00,2.32568,2.32593,2.32128,2.32318,10250000.0
2008-09-03 20:59:00,2.32348,2.32564,2.32039,2.32467,11750000.0
2008-09-03 21:00:00,2.32387,2.32466,2.31999,2.32113,7630000.0
2008-09-03 21:01:00,2.32471,2.32533,2.32175,2.32359,6000000.0
2008-09-03 21:02:00,2.32516,2.32527,2.32147,2.32147,13000000.0
2008-09-03 21:03:00,2.32321,2.32522,2.32319,2.32319,8250000.0
2008-09-03 21:04:00,2.32362,2.3257,2.32338,2.32521,6880000.0
2008-09-03 21:05:00,2.32351,2.32576,2.32318,2.32546,6250000.0
2008-09-03 21:06:00,2.3225,2.32487,2.32211,2.3237,5500000.0
2008-09-03 21:07:00,2.32573,2.32655,2.32316,2.32522,8750000.0
2008-09-03 21:08:00,2.32622,2.32622,2.32393,2.32582,11010000.0
2008-09-03 21:09:00,2.32428,2.3261,2.32235,2.32515,9750000.0
2008-09-03 21:10:00,2.32211,2.32564,2.32211,2.32248,7000000.0
2008-09-03 21:11:00,2.3259,2.3259,2.32217,2.32399,5880000.0
2008-09-03 21:12:00,2.32589,2.32589,2.32178,2.32178,7500000.0
2008-09-03 21:13:00,2.32425,2.32492,2.32121,2.32366,9750000.0
2008-09-03 21:14:00,2.32448,2.32623,2.32203,2.32203,5500000.0
2008-09-03 21:15:00,2.32398,2.32631,2.32159,2.32278,11500000.0
2008-09-03 21:16:00,2.3243,2.32613,2.32246,2.32246,6380000.0
2008-09-03 21:17:00,2.32238,2.32581,2.32082,2.32341,7760000.0
2008-09-03 21:18:00,2.32573,2.32573,2.31991,2.32493,7630000.0
2008-09-03 21:19:00,2.32312,2.32596,2.32199,2.32596,6500000.0
2008-09-03 21:20:00,2.3256,2.3256,2.32138,2.32518,6500000.0
2008-09-03 21:21:00,2.32477,2.32568,2.32308,2.3238,9750000.0
2008-09-03 21:22:00,2.31926,2.32509,2.31926,2.32085,11380000.0
2008-09-03 21:23:00,2.32206,2.32427,2.32206,2.32384,7250000.0
2008-09-03 21:24:00,2.32378,2.32502,2.32279,2.32279,7380000.0
2008-09-03 21:25:00,2.32424,2.32429,2.3203,2.32324,9500000.0
2008-09-03 21:26:00,2.32068,2.32375,2.31948,2.32375,6500000.0
2008-09-03 21:27:00,2.32166,2.3238,2.32075,2.32075,5250000.0
2008-09-03 21:28:00,2.32245,2.32389,2.31985,2.32389,8500000.0
2008-09-03 21:29:00,2.32254,2.32393,2.31947,2.32327,6000000.0
2008-09-03 21:30:00,2.32436,2.32436,2.31752,2.32207,8000000.0
2008-09-03 21:31:00,2.32129,2.32398,2.31971,2.32068,9250000.0
2008-09-03 21:32:00,2.32002,2.32413,2.32002,2.32401,5380000.0
2008-09-03 21:33:00,2.32247,2.32473,2.32064,2.3243,5250000.0
2008-09-03 21:34:00,2.3241,2.32426,2.32099,2.32426,8250000.0
2008-09-03 21:35:00,2.31761,2.32392,2.31761,2.32392,8750000.0
2008-09-03 21:36:00,2.32368,2.32409,2.32292,2.32383,6000000.0
2008-09-03 21:37:00,2.32438,2.32581,2.32111,2.32581,9250000.0
2008-09-03 21:38:00,2.32224,2.32592,2.3208,2.3208,9630000.0
2008-09-03 21:39:00,2.32433,2.32659,2.32298,2.32544,10750000.0
2008-09-03 21:40:00,2.32513,2.32585,2.32082,2.32354,7750000.0
2008-09-03 21:41:00,2.32601,2.32631,2.32174,2.32174,6250000.0
2008-09-03 21:42:00,2.32591,2.32596,2.32425,2.32504,9000000.0
2008-09-03 21:43:00,2.32392,2.32588,2.32163,2.32562,8130000.0
2008-09-03 21:44:00,2.3268,2.3268,2.32135,2.3257,7500000.0
2008-09-03 21:45:00,2.3258,2.3258,2.32341,2.32422,10750000.0
2008-09-03 21:46:00,2.32637,2.32637,2.32086,2.32486,8880000.0
2008-09-03 21:47:00,2.32533,2.32533,2.32191,2.32468,10380000.0
2008-09-03 21:48:00,2.32275,2.32702,2.32075,2.32522,10630000.0
2008-09-03 21:49:00,2.32425,2.32568,2.32291,2.32291,5880000.0
2008-09-03 21:50:00,2.32437,2.32584,2.32119,2.32513,6750000.0
2008-09-03 21:51:00,2.32389,2.32484,2.32167,2.32484,7880000.0
2008-09-03 21:52:00,2.32387,2.32553,2.31963,2.32122,5500000.0
2008-09-03 21:53:00,2.32493,2.32493,2.32126,2.32126,7380000.0
2008-09-03 21:54:00,2.32408,2.32578,2.32263,2.32437,6500000.0
2008-09-03 21:55:00,2.3254,2.32583,2.32398,2.32583,9380000.0
2008-09-03 21:56:00,2.32463,2.32463,2.32046,2.32162,6250000.0
2008-09-03 21:57:00,2.32181,2.32553,2.32181,2.32273,8500000.0
2008-09-03 21:58:00,2.32445,2.32519,2.32308,2.32308,8630000.0
2008-09-03 21:59:00,2.32311,2.32436,2.31971,2.31971,10500000.0
2008-09-03 22:00:00,2.32434,2.32434,2.32163,2.32419,6500000.0
2008-09-03 22:01:00,2.3227,2.32477,2.32191,2.32477,7130000.0
2008-09-03 22:02:00,2.32285,2.32384,2.31983,2.32365,7130000.0
2008-09-03 22:03:00,2.32217,2.32399,2.32028,2.32399,11750000.0
2008-09-03 22:04:00,2.31968,2.32393,2.31968,2.32371,5630000.0
2008-09-03 22:05:00,2.32175,2.32389,2.32023,2.32023,6380000.0
2008-09-03 22:06:00,2.32186,2.32411,2.32081,2.32404,8880000.0
2008-09-03 22:07:00,2.32182,2.32446,2.32111,2.32253,10500000.0
2008-09-03 22:08:00,2.32405,2.3245,2.32302,2.3245,6750000.0
2008-09-03 22:09:00,2.32246,2.32409,2.31999,2.3224,10630000.0
2008-09-03 22:10:00,2.3211,2.32476,2.31935,2.32476,8880000.0
2008-09-03 22:11:00,2.31991,2.32427,2.31991,2.32303,5250000.0
2008-09-03 22:12:00,2.32262,2.32399,2.32099,2.32399,5750000.0
2008-09-03 22:13:00,2.32265,2.32497,2.32238,2.32354,9750000.0
2008-09-03 22:14:00,2.32434,2.32515,2.32112,2.32112,6000000.0
2008-09-03 22:15:00,2.32612,2.32612,2.32281,2.32481,7750000.0
2008-09-03 22:16:00,2.32328,2.32477,2.32126,2.32477,8250000.0
2008-09-03 22:17:00,2.3255,2.3255,2.31835,2.32294,12750000.0
2008-09-03 22:18:00,2.32477,2.32477,2.3231,2.32458,7630000.0
2008-09-03 22:19:00,2.32173,2.32446,2.32173,2.32359,6010000.0
2008-09-03 22:20:00,2.32353,2.32577,2.3208,2.3208,9380000.0
2008-09-03 22:21:00,2.323,2.32473,2.323,2.32462,8500000.0
2008-09-03 22:22:00,2.32296,2.3246,2.32028,2.32387,7250000.0
2008-09-03 22:23:00,2.32441,2.32564,2.32122,2.32122,7380000.0
2008-09-03 22:24:00,2.326,2.326,2.32243,2.32413,6500000.0
2008-09-03 22:25:00,2.32597,2.32597,2.32313,2.32487,6250000.0
2008-09-03 22:26:00,2.3256,2.32665,2.32397,2.32647,7750000.0
2008-09-03 22:27:00,2.32435,2.32673,2.3222,2.32245,8250000.0
2008-09-03 22:28:00,2.32387,2.32579,2.32228,2.32228,10000000.0
2008-09-03 22:29:00,2.32691,2.32696,2.32391,2.32656,8380000.0
2008-09-03 22:30:00,2.32644,2.32658,2.32095,2.32424,7250000.0
2008-09-03 22:31:00,2.3247,2.32525,2.32192,2.32512,9750000.0
2008-09-03 22:32:00,2.32215,2.32602,2.32215,2.32586,9000000.0
2008-09-03 22:33:00,2.32635,2.32635,2.3227,2.3251,12630000.0
2008-09-03 22:34:00,2.3265,2.3265,2.32509,2.32509,5500000.0
2008-09-03 22:35:00,2.32564,2.32629,2.32393,2.3256,5750000.0
2008-09-03 22:36:00,2.32576,2.32576,2.32232,2.32512,7130000.0
2008-09-03 22:37:00,2.32416,2.32624,2.32289,2.32583,9500000.0
2008-09-03 22:38:00,2.32021,2.3279,2.32021,2.3279,6250000.0
2008-09-03 22:39:00,2.322,2.32516,2.32076,2.32076,6500000.0
2008-09-03 22:40:00,2.32539,2.32603,2.32356,2.32545,8130000.0
2008-09-03 22:41:00,2.32576,2.32676,2.3243,2.32676,5500000.0
2008-09-03 22:42:00,2.32398,2.32544,2.32002,2.32002,5880000.0
2008-09-03 22:43:00,2.31837,2.32704,2.31837,2.32658,7750000.0
2008-09-03 22:44:00,2.32347,2.32539,2.32347,2.32397,6250000.0
2008-09-03 22:45:00,2.32498,2.32618,2.32378,2.32378,6250000.0
2008-09-03 22:46:00,2.32457,2.3259,2.3201,2.32558,6000000.0
2008-09-03 22:47:00,2.3257,2.3257,2.32113,2.32406,5500000.0
2008-09-03 22:48:00,2.32448,2.32716,2.32311,2.32568,7500000.0
2008-09-03 22:49:00,2.32499,2.3255,2.32071,2.32244,6250000.0
2008-09-03 22:50:00,2.3239,2.32587,2.3206,2.32587,9130000.0
2008-09-03 22:51:00,2.32326,2.32598,2.31914,2.32365,9250000.0
2008-09-03 22:52:00,2.32036,2.32674,2.32036,2.32674,6000000.0
2008-09-03 22:53:00,2.32495,2.32553,2.3217,2.32234,6250000.0
2008-09-03 22:54:00,2.32508,2.32508,2.32114,2.32296,6750000.0
2008-09-03 22:55:00,2.32288,2.32478,2.32215,2.32338,7130000.0
2008-09-03 22:56:00,2.32485,2.32513,2.31966,2.3245,6750000.0
2008-09-03 22:57:00,2.32281,2.32562,2.32281,2.32562,8630000.0
2008-09-03 22:58:00,2.32578,2.32578,2.31937,2.32237,8380000.0
2008-09-03 22:59:00,2.32491,2.32491,2.32154,2.32382,6250000.0
2008-09-03 23:00:00,2.32268,2.32506,2.32199,2.32452,12750000.0
2008-09-03 23:01:00,2.32524,2.32524,2.32194,2.32515,7750000.0
2008-09-03 23:02:00,2.32504,2.32504,2.32022,2.32022,8750000.0
2008-09-03 23:03:00,2.3235,2.32484,2.32096,2.32437,8880000.0
2008-09-03 23:05:00,2.32093,2.32611,2.3202,2.32581,5250000.0
2008-09-03 23:06:00,2.3194,2.32489,2.3194,2.32489,8750000.0
2008-09-03 23:07:00,2.32395,2.3248,2.32073,2.32348,8130000.0
2008-09-03 23:08:00,2.32642,2.32703,2.32357,2.32688,10500000.0
2008-09-03 23:09:00,2.3247,2.32548,2.32041,2.32496,7000000.0
2008-09-03 23:10:00,2.32391,2.32593,2.32217,2.32467,8500000.0
2008-09-03 23:11:00,2.32558,2.32558,2.32295,2.32386,6750000.0
2008-09-03 23:12:00,2.32596,2.32612,2.32274,2.32315,8500000.0
2008-09-03 23:13:00,2.325,2.32629,2.32263,2.32629,6630000.0
2008-09-03 23:14:00,2.32464,2.32606,2.32125,2.32441,6000000.0
2008-09-03 23:15:00,2.32252,2.32627,2.32177,2.32516,5750000.0
2008-09-03 23:16:00,2.32339,2.32701,2.32339,2.32701,8500000.0
2008-09-03 23:17:00,2.32592,2.32723,2.3249,2.32561,5500000.0
2008-09-03 23:18:00,2.32553,2.32697,2.3249,2.32585,6500000.0
2008-09-03 23:19:00,2.32727,2.32904,2.32347,2.32771,6750000.0
2008-09-03 23:20:00,2.326,2.32687,2.32331,2.32687,12750000.0
2008-09-03 23:21:00,2.3237,2.32627,2.3237,2.32627,7750000.0
2008-09-03 23:22:00,2.32649,2.32687,2.3226,2.32638,7750000.0
2008-09-03 23:23:00,2.32353,2.32707,2.32048,2.32654,7250000.0
2008-09-03 23:24:00,2.32476,2.32726,2.32226,2.32226,8500000.0
2008-09-03 23:25:00,2.32555,2.32717,2.32307,2.32559,6500000.0
2008-09-03 23:26:00,2.32525,2.3276,2.32396,2.32396,7880000.0
2008-09-03 23:27:00,2.32534,2.32636,2.3251,2.32629,5630000.0
2008-09-03 23:28:00,2.32428,2.32605,2.32198,2.32487,7000000.0
2008-09-03 23:29:00,2.3246,2.32681,2.3246,2.32577,6500000.0
2008-09-03 23:30:00,2.32249,2.3257,2.32249,2.32313,7750000.0
2008-09-03 23:31:00,2.32416,2.32746,2.3236,2.3236,8130000.0
2008-09-03 23:32:00,2.32546,2.32546,2.32297,2.32441,5500000.0
2008-09-03 23:33:00,2.32673,2.32757,2.32233,2.32757,7500000.0
2008-09-03 23:34:00,2.32546,2.32641,2.32153,2.32463,6750000.0
2008-09-03 23:35:00,2.32667,2.32713,2.32349,2.32433,10000000.0
2008-09-03 23:36:00,2.32533,2.3278,2.32533,2.32761,7250000.0
2008-09-03 23:37:00,2.32521,2.3258,2.3222,2.32549,6750000.0
2008-09-03 23:38:00,2.32547,2.32666,2.32516,2.32666,5750000.0
2008-09-03 23:39:00,2.32648,2.32666,2.32273,2.32468,6500000.0
2008-09-03 23:40:00,2.3267,2.3267,2.32314,2.32496,9500000.0
2008-09-03 23:41:00,2.32499,2.32657,2.32298,2.32657,6500000.0
2008-09-03 23:43:00,2.32659,2.32665,2.32407,2.32469,7500000.0
2008-09-03 23:44:00,2.32602,2.32602,2.32233,2.32265,7750000.0
2008-09-03 23:45:00,2.32329,2.32593,2.32243,2.32441,5880000.0
2008-09-03 23:46:00,2.32393,2.32627,2.32393,2.32464,6750000.0
2008-09-03 23:47:00,2.32506,2.32556,2.32162,2.32518,7000000.0
2008-09-03 23:48:00,2.32372,2.32546,2.32246,2.32525,7380000.0
2008-09-03 23:49:00,2.3227,2.32559,2.32104,2.32438,8000000.0
2008-09-03 23:50:00,2.32516,2.32516,2.31903,2.32484,7000000.0
2008-09-03 23:51:00,2.32646,2.32714,2.31998,2.32469,6250000.0
2008-09-03 23:52:00,2.3242,2.32731,2.32117,2.32582,14500000.0
2008-09-03 23:53:00,2.32387,2.32627,2.32119,2.32223,9500000.0
2008-09-03 23:54:00,2.32642,2.32831,2.32329,2.32432,21130000.0
2008-09-03 23:55:00,2.32585,2.32585,2.32263,2.32532,7500000.0
2008-09-03 23:56:00,2.32261,2.32743,2.32261,2.32364,9130000.0
2008-09-03 23:57:00,2.32443,2.32501,2.32066,2.3243,10000000.0
2008-09-03 23:58:00,2.32413,2.32588,2.32366,2.32588,5750000.0
2008-09-03 23:59:00,2.32469,2.3249,2.32209,2.3221,10500000.0
2008-09-04 00:00:00,2.3261,2.3261,2.32274,2.32506,16500000.0
2008-09-04 00:01:00,2.32392,2.32477,2.32123,2.32123,7000000.0
2008-09-04 00:02:00,2.32277,2.32536,2.32277,2.32536,8630000.0
2008-09-04 00:03:00,2.32156,2.32463,2.321,2.32373,11000000.0
2008-09-04 00:04:00,2.3242,2.32431,2.31813,2.32314,12750000.0
2008-09-04 00:05:00,2.32365,2.32517,2.3179,2.32517,15500000.0
2008-09-04 00:06:00,2.32451,2.32551,2.32037,2.32324,10000000.0
2008-09-04 00:07:00,2.32043,2.32408,2.31957,2.32402,7750000.0
2008-09-04 00:08:00,2.31792,2.32057,2.31627,2.31992,12630000.0
2008-09-04 00:09:00,2.32441,2.32441,2.31901,2.31901,5630000.0
2008-09-04 00:10:00,2.32335,2.32507,2.32131,2.32337,7000000.0
2008-09-04 00:11:00,2.32416,2.32416,2.31893,2.32256,14760000.0
2008-09-04 00:12:00,2.32273,2.32452,2.32245,2.32296,11010000.0
2008-09-04 00:13:00,2.3249,2.3249,2.31938,2.32332,6000000.0
2008-09-04 00:14:00,2.32307,2.3239,2.31976,2.32206,8630000.0
2008-09-04 00:15:00,2.32414,2.325,2.32172,2.32324,5750000.0
2008-09-04 00:16:00,2.32269,2.32512,2.31836,2.32512,11750000.0
2008-09-04 00:17:00,2.32489,2.32562,2.32037,2.32167,6880000.0
2008-09-04 00:18:00,2.32558,2.32577,2.32025,2.32302,18500000.0
2008-09-04 00:19:00,2.3246,2.3246,2.31947,2.32452,7750000.0
2008-09-04 00:20:00,2.32083,2.32189,2.31627,2.31627,7250000.0
2008-09-04 00:21:00,2.32504,2.32591,2.32147,2.32466,13750000.0
2008-09-04 00:22:00,2.31802,2.31832,2.31748,2.3183,4880000.0
2008-09-04 00:23:00,2.32518,2.32518,2.32087,2.32126,8750000.0
2008-09-04 00:24:00,2.31852,2.31875,2.31765,2.31858,9630000.0
2008-09-04 00:25:00,2.31796,2.31865,2.31513,2.31513,9130000.0
2008-09-04 00:26:00,2.32379,2.32556,2.32307,2.32556,8750000.0
2008-09-04 00:27:00,2.31916,2.32418,2.31778,2.32418,11000000.0
2008-09-04 00:28:00,2.32313,2.32539,2.31878,2.32539,10750000.0
2008-09-04 00:29:00,2.3253,2.32568,2.31835,2.3234,15130000.0
2008-09-04 00:30:00,2.32541,2.32541,2.31985,2.32499,10000000.0
2008-09-04 00:31:00,2.32151,2.32428,2.31957,2.32416,7000000.0
2008-09-04 00:32:00,2.32495,2.32495,2.31998,2.32281,10250000.0
2008-09-04 00:33:00,2.32248,2.32466,2.32182,2.32321,7750000.0
2008-09-04 00:34:00,2.32505,2.32505,2.32085,2.32442,5880000.0
2008-09-04 00:35:00,2.32545,2.32545,2.32403,2.32421,9000000.0
2008-09-04 00:36:00,2.32521,2.32521,2.32386,2.32512,5500000.0
2008-09-04 00:37:00,2.32431,2.32532,2.32325,2.32355,7000000.0
2008-09-04 00:38:00,2.3251,2.32534,2.32123,2.32434,9380000.0
2008-09-04 00:39:00,2.32143,2.32442,2.32023,2.32126,8750000.0
2008-09-04 00:40:00,2.32303,2.32344,2.31959,2.32344,5750000.0
2008-09-04 00:41:00,2.32522,2.32542,2.31991,2.32489,10000000.0
2008-09-04 00:42:00,2.32542,2.32542,2.32093,2.32514,7000000.0
2008-09-04 00:43:00,2.32094,2.32565,2.32094,2.32433,8880000.0
2008-09-04 00:44:00,2.32594,2.32594,2.32402,2.32519,7500000.0
2008-09-04 00:45:00,2.32433,2.32655,2.3228,2.32504,10750000.0
2008-09-04 00:46:00,2.32647,2.32647,2.32316,2.32383,10000000.0
2008-09-04 00:47:00,2.32106,2.32602,2.32018,2.32018,11500000.0
2008-09-04 00:48:00,2.32217,2.32623,2.32097,2.32462,5500000.0
2008-09-04 00:49:00,2.32611,2.32728,2.32445,2.32611,5250000.0
2008-09-04 00:50:00,2.32642,2.32685,2.32373,2.32485,6750000.0
2008-09-04 00:51:00,2.32612,2.32616,2.32145,2.32586,14750000.0
2008-09-04 00:52:00,2.32513,2.32752,2.32327,2.32469,5880000.0
2008-09-04 00:53:00,2.32547,2.32706,2.32205,2.32423,20750000.0
2008-09-04 00:54:00,2.32521,2.32703,2.3246,2.32703,6750000.0
2008-09-04 00:55:00,2.32376,2.3279,2.32376,2.32437,7250000.0
2008-09-04 00:56:00,2.32711,2.32809,2.32335,2.32751,9760000.0
2008-09-04 00:57:00,2.32674,2.32674,2.32543,2.32646,5250000.0
2008-09-04 00:58:00,2.32509,2.3271,2.32384,2.32484,8630000.0
2008-09-04 00:59:00,2.32566,2.32726,2.32566,2.32698,8500000.0
2008-09-04 01:00:00,2.3257,2.32678,2.32376,2.32376,7000000.0
2008-09-04 01:01:00,2.32612,2.32762,2.32611,2.32762,10750000.0
2008-09-04 01:02:00,2.32346,2.32747,2.32273,2.32644,10750000.0
2008-09-04 01:03:00,2.32718,2.32787,2.32169,2.32716,11260000.0
2008-09-04 01:04:00,2.32742,2.32792,2.32062,2.32766,15250000.0
2008-09-04 01:05:00,2.32729,2.32729,2.32149,2.32559,10760000.0
2008-09-04 01:06:00,2.32185,2.32748,2.32185,2.32748,7000000.0
2008-09-04 01:07:00,2.32613,2.32762,2.32432,2.32582,10500000.0
2008-09-04 01:08:00,2.32685,2.32719,2.32456,2.32719,9250000.0
2008-09-04 01:09:00,2.32728,2.32728,2.32326,2.32669,5500000.0
2008-09-04 01:10:00,2.32514,2.32765,2.32506,2.32762,7250000.0
2008-09-04 01:11:00,2.32718,2.32718,2.32505,2.32681,5880000.0
2008-09-04 01:12:00,2.32677,2.32677,2.32409,2.32548,8500000.0
2008-09-04 01:13:00,2.32624,2.32837,2.32404,2.32666,8250000.0
2008-09-04 01:14:00,2.32442,2.32588,2.32219,2.32219,14130000.0
2008-09-04 01:15:00,2.32576,2.32576,2.32132,2.32562,7500000.0
2008-09-04 01:16:00,2.32694,2.32717,2.32241,2.32717,11000000.0
2008-09-04 01:17:00,2.32559,2.32632,2.32172,2.32632,9000000.0
2008-09-04 01:18:00,2.32293,2.32721,2.32293,2.32687,11000000.0
2008-09-04 01:19:00,2.32662,2.32662,2.32429,2.32588,9000000.0
2008-09-04 01:20:00,2.32561,2.32662,2.32235,2.32456,10130000.0
2008-09-04 01:21:00,2.32635,2.32635,2.3228,2.3228,11130000.0
2008-09-04 01:22:00,2.3201,2.32568,2.3201,2.32049,14500000.0
2008-09-04 01:23:00,2.32612,2.32691,2.32164,2.32554,12250000.0
2008-09-04 01:24:00,2.32345,2.32699,2.32345,2.32368,5250000.0
2008-09-04 01:25:00,2.3265,2.32689,2.31981,2.32239,11130000.0
2008-09-04 01:26:00,2.32623,2.32623,2.32169,2.3261,6250000.0
2008-09-04 01:27:00,2.32483,2.32772,2.32275,2.32462,9750000.0
2008-09-04 01:28:00,2.32578,2.32593,2.32356,2.32356,6500000.0
2008-09-04 01:29:00,2.32646,2.32646,2.32316,2.32316,11500000.0
2008-09-04 01:30:00,2.32087,2.32399,2.32023,2.32228,10000000.0
2008-09-04 01:31:00,2.32317,2.32532,2.32085,2.32447,11000000.0
2008-09-04 01:32:00,2.32427,2.32523,2.32137,2.32314,10380000.0
2008-09-04 01:33:00,2.32277,2.32393,2.3218,2.32281,7000000.0
2008-09-04 01:34:00,2.32036,2.3221,2.31609,2.3221,8750000.0
2008-09-04 01:35:00,2.31863,2.32166,2.31863,2.32134,5880000.0
2008-09-04 01:36:00,2.32164,2.32208,2.31927,2.3201,13500000.0
2008-09-04 01:37:00,2.31997,2.32229,2.3177,2.32216,14750000.0
2008-09-04 01:38:00,2.32176,2.32247,2.32147,2.32247,6000000.0
2008-09-04 01:39:00,2.32168,2.32333,2.31946,2.31988,5500000.0
2008-09-04 01:40:00,2.32211,2.32254,2.31988,2.32254,9130000.0
2008-09-04 01:41:00,2.32128,2.32361,2.32042,2.32208,7750000.0
2008-09-04 01:42:00,2.32222,2.32297,2.32083,2.32263,7500000.0
2008-09-04 01:43:00,2.32112,2.32112,2.31624,2.31865,5750000.0
2008-09-04 01:44:00,2.32084,2.32156,2.31974,2.32049,5500000.0
2008-09-04 01:45:00,2.31786,2.32092,2.31786,2.31799,10750000.0
2008-09-04 01:46:00,2.31958,2.3218,2.3189,2.321,17000000.0
2008-09-04 01:47:00,2.3222,2.3222,2.31932,2.32121,8760000.0
2008-09-04 01:48:00,2.32271,2.32271,2.31628,2.32111,8880000.0
2008-09-04 01:49:00,2.31951,2.3215,2.31547,2.32093,9250000.0
2008-09-04 01:50:00,2.32013,2.32208,2.31755,2.3214,12500000.0
2008-09-04 01:51:00,2.32128,2.32135,2.31878,2.31957,8250000.0
2008-09-04 01:52:00,2.31768,2.32088,2.31768,2.32088,9750000.0
2008-09-04 01:53:00,2.32064,2.32164,2.3193,2.32019,7250000.0
2008-09-04 01:54:00,2.32175,2.32175,2.31835,2.31999,13380000.0
2008-09-04 01:55:00,2.31819,2.32139,2.31634,2.31921,15750000.0
2008-09-04 01:56:00,2.3204,2.32189,2.31883,2.32121,5630000.0
2008-09-04 01:57:00,2.32249,2.32259,2.32016,2.32189,9000000.0
2008-09-04 01:58:00,2.32228,2.32256,2.31983,2.32049,6000000.0
2008-09-04 02:01:00,2.31985,2.32228,2.31811,2.32054,7880000.0
2008-09-04 02:02:00,2.3218,2.3218,2.31811,2.32167,12000000.0
2008-09-04 02:03:00,2.32016,2.32217,2.318,2.31997,6000000.0
2008-09-04 02:04:00,2.32077,2.32149,2.31749,2.31761,16750000.0
2008-09-04 02:05:00,2.32179,2.32179,2.31825,2.32134,6250000.0
2008-09-04 02:06:00,2.31874,2.32189,2.31824,2.31857,7000000.0
2008-09-04 02:07:00,2.32086,2.32133,2.31647,2.32133,11250000.0
2008-09-04 02:08:00,2.32128,2.32141,2.31977,2.3213,5500000.0
2008-09-04 02:09:00,2.32121,2.32121,2.31826,2.31935,9750000.0
2008-09-04 02:10:00,2.32149,2.32149,2.31918,2.31979,11000000.0
2008-09-04 02:11:00,2.31926,2.32149,2.31814,2.31814,7000000.0
2008-09-04 02:12:00,2.32135,2.32228,2.32009,2.32228,9750000.0
2008-09-04 02:13:00,2.31797,2.32142,2.31679,2.31999,10750000.0
2008-09-04 02:14:00,2.31978,2.32007,2.31325,2.31888,10880000.0
2008-09-04 02:15:00,2.32148,2.323,2.31654,2.32155,17250000.0
2008-09-04 02:16:00,2.32004,2.32063,2.31497,2.31947,8250000.0
2008-09-04 02:17:00,2.31629,2.32031,2.31423,2.31866,7500000.0
2008-09-04 02:18:00,2.32146,2.3215,2.3164,2.32052,10500000.0
2008-09-04 02:19:00,2.31681,2.32098,2.31681,2.32098,7380000.0
2008-09-04 02:20:00,2.32015,2.32144,2.31689,2.32133,6250000.0
2008-09-04 02:21:00,2.32054,2.32212,2.32054,2.32212,7500000.0
2008-09-04 02:22:00,2.32266,2.32266,2.3207,2.322,6250000.0
2008-09-04 02:23:00,2.32254,2.32275,2.31979,2.32225,6630000.0
2008-09-04 02:24:00,2.32171,2.32208,2.3166,2.3195,11500000.0
2008-09-04 02:25:00,2.31769,2.32071,2.31582,2.31662,6750000.0
2008-09-04 02:26:00,2.3207,2.32082,2.31582,2.32082,9250000.0
2008-09-04 02:27:00,2.31956,2.32093,2.31658,2.3209,10760000.0
2008-09-04 02:28:00,2.31986,2.32039,2.31673,2.31942,6750000.0
2008-09-04 02:29:00,2.31514,2.32085,2.31514,2.32019,10130000.0
2008-09-04 02:30:00,2.32081,2.32081,2.31827,2.32033,6630000.0
2008-09-04 02:31:00,2.32037,2.32091,2.31656,2.32001,10880000.0
2008-09-04 02:32:00,2.32073,2.32142,2.31781,2.31869,13250000.0
2008-09-04 02:33:00,2.31461,2.32035,2.31439,2.31439,12760000.0
2008-09-04 02:34:00,2.31976,2.32109,2.31667,2.32034,10880000.0
2008-09-04 02:35:00,2.31753,2.32157,2.31753,2.31835,10000000.0
2008-09-04 02:36:00,2.32081,2.32124,2.31295,2.31615,8880000.0
2008-09-04 02:37:00,2.32038,2.3215,2.31673,2.31978,11250000.0
2008-09-04 02:38:00,2.31785,2.32039,2.31563,2.31696,7880000.0
2008-09-04 02:39:00,2.31976,2.32052,2.31767,2.31948,6380000.0
2008-09-04 02:40:00,2.3218,2.32183,2.31976,2.31976,9250000.0
2008-09-04 02:41:00,2.31844,2.32311,2.31715,2.32132,9750000.0
2008-09-04 02:42:00,2.3178,2.32189,2.31727,2.32146,9500000.0
2008-09-04 02:43:00,2.31979,2.32111,2.31776,2.31964,8880000.0
2008-09-04 02:44:00,2.32056,2.3211,2.31876,2.32087,7250000.0
2008-09-04 02:45:00,2.32119,2.32188,2.31648,2.32156,7500000.0
2008-09-04 02:46:00,2.31791,2.32132,2.31791,2.31976,8130000.0
2008-09-04 02:47:00,2.32223,2.32223,2.31705,2.3197,9000000.0
2008-09-04 02:48:00,2.32099,2.3212,2.31519,2.31633,14250000.0
2008-09-04 02:49:00,2.32272,2.32272,2.32004,2.32004,5750000.0
2008-09-04 02:50:00,2.31929,2.32204,2.31427,2.32027,5500000.0
2008-09-04 02:51:00,2.3233,2.32341,2.32107,2.32341,6250000.0
2008-09-04 02:52:00,2.32013,2.3232,2.31946,2.32152,8250000.0
2008-09-04 02:53:00,2.3219,2.32363,2.3191,2.32338,7500000.0
2008-09-04 02:54:00,2.32285,2.32343,2.31923,2.32118,5500000.0
2008-09-04 02:55:00,2.3207,2.32325,2.31928,2.32325,6380000.0
2008-09-04 02:56:00,2.32021,2.32189,2.31876,2.31876,9000000.0
2008-09-04 02:57:00,2.32085,2.32239,2.3197,2.3197,15380000.0
2008-09-04 02:58:00,2.31964,2.32216,2.31417,2.32096,10130000.0
2008-09-04 02:59:00,2.32335,2.32335,2.31717,2.32068,8500000.0
2008-09-04 03:00:00,2.32291,2.32292,2.31732,2.32262,7000000.0
2008-09-04 03:01:00,2.32204,2.32326,2.31854,2.32299,16000000.0
2008-09-04 03:02:00,2.32434,2.32434,2.32202,2.32409,8250000.0
2008-09-04 03:03:00,2.32235,2.32401,2.3217,2.32272,10750000.0
2008-09-04 03:04:00,2.32414,2.32502,2.32237,2.32313,9750000.0
2008-09-04 03:05:00,2.32457,2.32457,2.32109,2.32199,10630000.0
2008-09-04 03:06:00,2.32331,2.3259,2.32229,2.32396,10630000.0
2008-09-04 03:07:00,2.32118,2.32597,2.32041,2.32592,5500000.0
2008-09-04 03:08:00,2.32664,2.32688,2.32502,2.32659,12250000.0
2008-09-04 03:09:00,2.32677,2.32677,2.32189,2.32387,5250000.0
2008-09-04 03:10:00,2.32195,2.32543,2.32195,2.32488,6750000.0
2008-09-04 03:11:00,2.32596,2.32596,2.32073,2.32218,10010000.0
2008-09-04 03:12:00,2.32256,2.32668,2.3225,2.32634,10000000.0
2008-09-04 03:13:00,2.32396,2.3266,2.32282,2.32282,8750000.0
2008-09-04 03:14:00,2.32044,2.32478,2.32044,2.32326,9510000.0
2008-09-04 03:15:00,2.32201,2.32571,2.32007,2.3238,9130000.0
2008-09-04 03:16:00,2.32432,2.32533,2.32114,2.32273,10250000.0
2008-09-04 03:17:00,2.32309,2.32334,2.31917,2.32334,5630000.0
2008-09-04 03:18:00,2.32245,2.3256,2.32245,2.32514,7130000.0
2008-09-04 03:19:00,2.32665,2.32665,2.32285,2.32327,6750000.0
2008-09-04 03:20:00,2.32359,2.3252,2.31956,2.32519,5500000.0
2008-09-04 03:21:00,2.32272,2.32469,2.32134,2.32301,7750000.0
2008-09-04 03:22:00,2.32312,2.32469,2.31814,2.31814,8130000.0
2008-09-04 03:23:00,2.32301,2.32521,2.32103,2.32493,8000000.0
2008-09-04 03:24:00,2.32346,2.32589,2.31914,2.32307,14250000.0
2008-09-04 03:25:00,2.32558,2.32558,2.32084,2.32318,7500000.0
2008-09-04 03:26:00,2.32407,2.32453,2.32319,2.32428,7880000.0
2008-09-04 03:27:00,2.324,2.324,2.31862,2.32241,10750000.0
2008-09-04 03:28:00,2.32265,2.32452,2.31977,2.32425,5260000.0
2008-09-04 03:29:00,2.32294,2.32441,2.32166,2.32441,8130000.0
2008-09-04 03:30:00,2.3226,2.32647,2.32037,2.32647,8000000.0
2008-09-04 03:31:00,2.32617,2.32696,2.323,2.32628,11750000.0
2008-09-04 03:32:00,2.32465,2.32881,2.32465,2.32682,10250000.0
2008-09-04 03:33:00,2.32423,2.32827,2.32423,2.32743,13250000.0
2008-09-04 03:34:00,2.32335,2.32718,2.32016,2.32591,11750000.0
2008-09-04 03:35:00,2.32565,2.32769,2.32514,2.32763,6880000.0
2008-09-04 03:36:00,2.328,2.32822,2.32307,2.32822,7000000.0
2008-09-04 03:37:00,2.32667,2.32786,2.3261,2.32773,8380000.0
2008-09-04 03:38:00,2.32712,2.32817,2.3257,2.3257,6000000.0
2008-09-04 03:39:00,2.32733,2.32768,2.32416,2.32669,10250000.0
2008-09-04 03:40:00,2.32132,2.32717,2.32132,2.32717,9000000.0
2008-09-04 03:41:00,2.32575,2.32676,2.32521,2.32539,6880000.0
2008-09-04 03:42:00,2.32564,2.32775,2.32564,2.32716,6250000.0
2008-09-04 03:43:00,2.32712,2.32821,2.3267,2.3267,8000000.0
2008-09-04 03:44:00,2.32887,2.32887,2.32387,2.32647,5500000.0
2008-09-04 03:45:00,2.32756,2.328,2.32601,2.32637,6000000.0
2008-09-04 03:46:00,2.32628,2.32769,2.32489,2.32682,9250000.0
2008-09-04 03:47:00,2.32706,2.32726,2.32323,2.32726,10010000.0
2008-09-04 03:48:00,2.32517,2.32739,2.32336,2.32739,9630000.0
2008-09-04 03:49:00,2.32742,2.3283,2.32687,2.32772,6380000.0
2008-09-04 03:50:00,2.32415,2.32776,2.32415,2.32463,5630000.0
2008-09-04 03:51:00,2.32754,2.32832,2.32405,2.32764,13250000.0
2008-09-04 03:52:00,2.3245,2.32721,2.32305,2.32414,10380000.0
2008-09-04 03:53:00,2.32779,2.32839,2.32376,2.32639,8500000.0
2008-09-04 03:54:00,2.32809,2.3299,2.32373,2.32938,8880000.0
2008-09-04 03:55:00,2.32966,2.32966,2.32275,2.32807,11250000.0
2008-09-04 03:56:00,2.32645,2.32866,2.32422,2.3282,7250000.0
2008-09-04 03:57:00,2.3262,2.32875,2.32541,2.3275,8500000.0
2008-09-04 03:58:00,2.32827,2.3284,2.32456,2.32681,6500000.0
2008-09-04 03:59:00,2.3276,2.32816,2.32608,2.32816,7000000.0
2008-09-04 04:00:00,2.32742,2.32771,2.32547,2.32612,9510000.0
2008-09-04 04:01:00,2.32734,2.32878,2.32671,2.32828,10250000.0
2008-09-04 04:02:00,2.32584,2.32837,2.32584,2.32714,6250000.0
2008-09-04 04:03:00,2.32613,2.32661,2.32389,2.32552,6250000.0
2008-09-04 04:04:00,2.3277,2.3277,2.32326,2.32326,7500000.0
2008-09-04 04:05:00,2.32733,2.32733,2.32481,2.32633,12500000.0
2008-09-04 04:06:00,2.32676,2.32683,2.32503,2.32587,8010000.0
2008-09-04 04:07:00,2.32688,2.32688,2.32413,2.32574,6000000.0
2008-09-04 04:08:00,2.32451,2.32714,2.32137,2.32661,9380000.0
2008-09-04 04:09:00,2.32534,2.32715,2.32425,2.32462,6000000.0
2008-09-04 04:10:00,2.32267,2.3264,2.32267,2.32272,9630000.0
2008-09-04 04:11:00,2.32204,2.32619,2.32204,2.3261,9250000.0
2008-09-04 04:12:00,2.32669,2.32669,2.32352,2.32611,8000000.0
2008-09-04 04:13:00,2.32461,2.32555,2.31971,2.32307,19130000.0
2008-09-04 04:14:00,2.32681,2.327,2.32443,2.3267,7750000.0
2008-09-04 04:15:00,2.32765,2.32765,2.32529,2.32607,9250000.0
2008-09-04 04:16:00,2.32718,2.32718,2.32328,2.32328,7500000.0
2008-09-04 04:17:00,2.32648,2.32683,2.32574,2.32682,6000000.0
2008-09-04 04:18:00,2.3263,2.32751,2.32387,2.32672,15500000.0
2008-09-04 04:19:00,2.32656,2.32826,2.32423,2.32479,10500000.0
2008-09-04 04:20:00,2.32609,2.32688,2.32229,2.32479,4000000.0
2008-09-04 04:21:00,2.32673,2.32673,2.32443,2.32572,9000000.0
2008-09-04 04:22:00,2.32499,2.32662,2.32453,2.3255,11750000.0
2008-09-04 04:23:00,2.32461,2.32692,2.32307,2.32517,10000000.0
2008-09-04 04:24:00,2.32659,2.32671,2.32277,2.32409,10000000.0
2008-09-04 04:25:00,2.32671,2.32671,2.3224,2.32443,6500000.0
2008-09-04 04:26:00,2.32526,2.32698,2.32048,2.32048,8250000.0
2008-09-04 04:27:00,2.32533,2.32533,2.32396,2.32524,11000000.0
2008-09-04 04:28:00,2.32527,2.32527,2.31933,2.32268,9500000.0
2008-09-04 04:29:00,2.32327,2.32549,2.32327,2.32539,6250000.0
2008-09-04 04:30:00,2.32212,2.32571,2.31996,2.32571,7750000.0
2008-09-04 04:31:00,2.32465,2.32534,2.32115,2.32115,10000000.0
2008-09-04 04:32:00,2.3242,2.32591,2.32374,2.32448,5250000.0
2008-09-04 04:33:00,2.32408,2.3254,2.31925,2.3242,6750000.0
2008-09-04 04:34:00,2.32044,2.32614,2.31919,2.32152,13500000.0
2008-09-04 04:35:00,2.32361,2.32582,2.32102,2.32536,7250000.0
2008-09-04 04:36:00,2.32382,2.32545,2.32075,2.32128,9380000.0
2008-09-04 04:37:00,2.32551,2.32551,2.32201,2.32352,9000000.0
2008-09-04 04:38:00,2.32543,2.32606,2.32385,2.32551,7750000.0
2008-09-04 04:39:00,2.32576,2.32576,2.32034,2.32125,8250000.0
2008-09-04 04:40:00,2.32433,2.32517,2.32106,2.32517,11500000.0
2008-09-04 04:41:00,2.32526,2.32543,2.32135,2.32492,14380000.0
2008-09-04 04:42:00,2.32423,2.32536,2.32146,2.32151,7750000.0
2008-09-04 04:43:00,2.32466,2.32479,2.32249,2.32285,6250000.0
2008-09-04 04:44:00,2.32431,2.32545,2.32286,2.32545,9250000.0
2008-09-04 04:45:00,2.32532,2.32532,2.32015,2.32344,7000000.0
2008-09-04 04:46:00,2.32456,2.32501,2.32166,2.3244,9760000.0
2008-09-04 04:47:00,2.3212,2.32473,2.32092,2.32222,10130000.0
2008-09-04 04:48:00,2.32434,2.32447,2.31865,2.32417,6630000.0
2008-09-04 04:49:00,2.3229,2.32548,2.32168,2.32402,9250000.0
2008-09-04 04:50:00,2.32379,2.32517,2.32139,2.32487,8500000.0
2008-09-04 04:51:00,2.32529,2.32529,2.3214,2.32169,6000000.0
2008-09-04 04:52:00,2.32287,2.32501,2.32144,2.32501,5500000.0
2008-09-04 04:53:00,2.32284,2.32493,2.32254,2.32327,8250000.0
2008-09-04 04:54:00,2.32464,2.32518,2.32323,2.32477,7500000.0
2008-09-04 04:55:00,2.32322,2.32452,2.32111,2.32111,12250000.0
2008-09-04 04:56:00,2.32537,2.32657,2.32279,2.32625,5750000.0
2008-09-04 04:57:00,2.32521,2.3254,2.32275,2.3254,7880000.0
2008-09-04 04:58:00,2.32557,2.32583,2.32164,2.32247,8000000.0
2008-09-04 04:59:00,2.32434,2.32558,2.32234,2.32558,9750000.0
2008-09-04 05:00:00,2.32527,2.32542,2.32036,2.3215,10510000.0
2008-09-04 05:01:00,2.32436,2.32493,2.32266,2.32354,6000000.0
2008-09-04 05:02:00,2.32491,2.32504,2.32219,2.3232,8500000.0
2008-09-04 05:03:00,2.32335,2.32453,2.32278,2.32278,6130000.0
2008-09-04 05:04:00,2.32364,2.32514,2.32076,2.32417,13250000.0
2008-09-04 05:05:00,2.32505,2.32536,2.31909,2.32419,12500000.0
2008-09-04 05:06:00,2.32372,2.32522,2.32057,2.32511,10250000.0
2008-09-04 05:07:00,2.32459,2.32459,2.32137,2.32304,6630000.0
2008-09-04 05:08:00,2.32086,2.32352,2.32001,2.32302,5250000.0
2008-09-04 05:09:00,2.32383,2.32441,2.31754,2.32264,13750000.0
2008-09-04 05:10:00,2.32203,2.32367,2.32138,2.3217,5500000.0
2008-09-04 05:11:00,2.32363,2.32448,2.32258,2.32412,10250000.0
2008-09-04 05:12:00,2.32313,2.3234,2.31998,2.32332,14380000.0
2008-09-04 05:13:00,2.32202,2.32322,2.31949,2.31949,7500000.0
2008-09-04 05:14:00,2.32165,2.32389,2.31933,2.32339,6750000.0
2008-09-04 05:15:00,2.321,2.3238,2.31833,2.3238,6750000.0
2008-09-04 05:16:00,2.32162,2.32419,2.3203,2.32419,11250000.0
2008-09-04 05:17:00,2.3227,2.32374,2.32243,2.32273,8500000.0
2008-09-04 05:18:00,2.32276,2.32537,2.32085,2.32485,10250000.0
2008-09-04 05:19:00,2.32256,2.32397,2.32217,2.32217,6750000.0
2008-09-04 05:20:00,2.32388,2.32388,2.31991,2.32245,14250000.0
2008-09-04 05:21:00,2.32418,2.32418,2.31934,2.32379,19500000.0
2008-09-04 05:22:00,2.3246,2.32492,2.32174,2.32174,7000000.0
2008-09-04 05:23:00,2.32441,2.32441,2.31954,2.32387,10750000.0
2008-09-04 05:24:00,2.3219,2.32563,2.32179,2.32342,9380000.0
2008-09-04 05:25:00,2.32105,2.32484,2.32105,2.32252,10750000.0
2008-09-04 05:26:00,2.32493,2.32493,2.31978,2.32283,10250000.0
2008-09-04 05:27:00,2.32276,2.32495,2.32243,2.32243,11380000.0
2008-09-04 05:28:00,2.32479,2.32605,2.32334,2.32553,9250000.0
2008-09-04 05:29:00,2.32339,2.32476,2.31929,2.32476,12500000.0
2008-09-04 05:30:00,2.32207,2.3259,2.32143,2.32554,5250000.0
2008-09-04 05:31:00,2.32413,2.32521,2.32294,2.32499,7250000.0
2008-09-04 05:32:00,2.32518,2.32518,2.32141,2.32359,7750000.0
2008-09-04 05:33:00,2.32524,2.326,2.32352,2.326,6250000.0
2008-09-04 05:34:00,2.32529,2.32541,2.32174,2.32336,6750000.0
2008-09-04 05:35:00,2.32279,2.32504,2.3208,2.32294,7000000.0
2008-09-04 05:36:00,2.32637,2.32662,2.32528,2.32568,7500000.0
2008-09-04 05:37:00,2.32349,2.32456,2.32162,2.32162,7750000.0
2008-09-04 05:38:00,2.32114,2.32502,2.32114,2.32502,12750000.0
2008-09-04 05:39:00,2.32344,2.3247,2.31741,2.3247,11500000.0
2008-09-04 05:40:00,2.32519,2.32519,2.32338,2.32452,8000000.0
2008-09-04 05:41:00,2.32405,2.32405,2.32184,2.32184,6500000.0
2008-09-04 05:42:00,2.32434,2.32434,2.3179,2.32209,6000000.0
2008-09-04 05:43:00,2.32417,2.3243,2.32017,2.32309,5250000.0
2008-09-04 05:44:00,2.31767,2.32435,2.31756,2.32435,12000000.0
2008-09-04 05:45:00,2.32237,2.32402,2.32084,2.32402,8630000.0
2008-09-04 05:46:00,2.32193,2.32342,2.31988,2.32157,8000000.0
2008-09-04 05:47:00,2.32412,2.32466,2.32047,2.32047,10250000.0
2008-09-04 05:48:00,2.32041,2.32257,2.31932,2.3202,10500000.0
2008-09-04 05:49:00,2.32241,2.32241,2.31967,2.32218,8500000.0
2008-09-04 05:50:00,2.32167,2.32264,2.31651,2.31825,6250000.0
2008-09-04 05:51:00,2.32192,2.32217,2.31902,2.3218,14250000.0
2008-09-04 05:52:00,2.32152,2.3219,2.31696,2.32188,7250000.0
2008-09-04 05:53:00,2.32059,2.32169,2.31726,2.32169,9750000.0
2008-09-04 05:54:00,2.32063,2.3221,2.32057,2.3221,8250000.0
2008-09-04 05:55:00,2.31938,2.32225,2.31748,2.32002,8130000.0
2008-09-04 05:56:00,2.3228,2.3228,2.31759,2.32009,14000000.0
2008-09-04 05:57:00,2.32256,2.32317,2.3177,2.31877,6000000.0
2008-09-04 05:58:00,2.32216,2.32273,2.31968,2.32273,8500000.0
2008-09-04 05:59:00,2.31823,2.32305,2.31823,2.32305,8500000.0
2008-09-04 06:00:00,2.31856,2.32327,2.31856,2.32073,9880000.0
2008-09-04 06:01:00,2.32076,2.32315,2.31894,2.32315,10500000.0
2008-09-04 06:02:00,2.322,2.32312,2.31913,2.3226,9750000.0
2008-09-04 06:03:00,2.32117,2.32337,2.32103,2.32337,9000000.0
2008-09-04 06:04:00,2.32086,2.32252,2.31891,2.3192,7500000.0
2008-09-04 06:05:00,2.32216,2.32267,2.31935,2.32196,7500000.0
2008-09-04 06:06:00,2.31922,2.32276,2.31922,2.3222,9880000.0
2008-09-04 06:07:00,2.31896,2.32329,2.31862,2.32329,6500000.0
2008-09-04 06:08:00,2.32112,2.32466,2.32112,2.32388,7880000.0
2008-09-04 06:09:00,2.32252,2.32261,2.31623,2.32261,9130000.0
2008-09-04 06:10:00,2.32249,2.32253,2.31891,2.32253,6500000.0
2008-09-04 06:11:00,2.32248,2.32293,2.3206,2.32074,8000000.0
2008-09-04 06:12:00,2.32031,2.32204,2.31747,2.3206,12250000.0
2008-09-04 06:13:00,2.32317,2.32317,2.32056,2.32056,8750000.0
2008-09-04 06:14:00,2.32134,2.32287,2.31881,2.32238,8880000.0
2008-09-04 06:15:00,2.32266,2.32278,2.3172,2.31966,8000000.0
2008-09-04 06:16:00,2.32098,2.32299,2.31919,2.32233,16500000.0
2008-09-04 06:17:00,2.32158,2.3221,2.31967,2.32051,9750000.0
2008-09-04 06:18:00,2.32205,2.32237,2.31967,2.3217,8000000.0
2008-09-04 06:19:00,2.32204,2.3238,2.31994,2.3238,15750000.0
2008-09-04 06:20:00,2.32355,2.32442,2.32076,2.32366,10250000.0
2008-09-04 06:21:00,2.32286,2.32328,2.3183,2.3183,7880000.0
2008-09-04 06:22:00,2.32032,2.323,2.31737,2.323,12000000.0
2008-09-04 06:23:00,2.31947,2.32333,2.31947,2.32332,5500000.0
2008-09-04 06:24:00,2.32058,2.32507,2.31841,2.31983,14130000.0
2008-09-04 06:25:00,2.32126,2.32295,2.31725,2.32295,10000000.0
2008-09-04 06:26:00,2.32163,2.323,2.3189,2.32246,10500000.0
2008-09-04 06:27:00,2.32223,2.32235,2.31798,2.32235,8630000.0
2008-09-04 06:28:00,2.32245,2.32245,2.31682,2.32107,5880000.0
2008-09-04 06:29:00,2.32373,2.32373,2.31884,2.32125,7380000.0
2008-09-04 06:30:00,2.32242,2.32268,2.31854,2.31854,10000000.0
2008-09-04 06:31:00,2.32231,2.32235,2.31845,2.32077,9750000.0
2008-09-04 06:32:00,2.32104,2.32319,2.31847,2.3225,8000000.0
2008-09-04 06:33:00,2.32198,2.32224,2.31929,2.32133,6630000.0
2008-09-04 06:34:00,2.32113,2.32281,2.32059,2.32112,14750000.0
2008-09-04 06:35:00,2.32085,2.32279,2.3174,2.32084,9250000.0
2008-09-04 06:36:00,2.32091,2.32344,2.31855,2.32344,10250000.0
2008-09-04 06:37:00,2.32324,2.32324,2.3175,2.32234,8750000.0
2008-09-04 06:38:00,2.3206,2.32351,2.31806,2.32313,12750000.0
2008-09-04 06:39:00,2.32319,2.32319,2.32081,2.32316,9500000.0
2008-09-04 06:40:00,2.32299,2.32362,2.31894,2.32337,6750000.0
2008-09-04 06:41:00,2.32162,2.32363,2.31942,2.32354,10250000.0
2008-09-04 06:42:00,2.32244,2.32386,2.31909,2.32204,6380000.0
2008-09-04 06:43:00,2.32381,2.32406,2.32212,2.32366,9500000.0
2008-09-04 06:44:00,2.32015,2.32496,2.32015,2.32424,7000000.0
2008-09-04 06:45:00,2.32372,2.32562,2.32084,2.32367,11380000.0
2008-09-04 06:46:00,2.32429,2.32519,2.32026,2.32429,9000000.0
2008-09-04 06:47:00,2.32507,2.32534,2.31882,2.32534,9250000.0
2008-09-04 06:48:00,2.32526,2.32546,2.31966,2.31966,8750000.0
2008-09-04 06:49:00,2.32518,2.32584,2.32051,2.32584,10630000.0
2008-09-04 06:50:00,2.32358,2.32528,2.32141,2.32164,9250000.0
2008-09-04 06:51:00,2.32444,2.3251,2.32224,2.3251,6750000.0
2008-09-04 06:52:00,2.32502,2.32568,2.32329,2.32341,8750000.0
2008-09-04 06:53:00,2.32541,2.32562,2.32098,2.32525,8000000.0
2008-09-04 06:54:00,2.3253,2.326,2.31908,2.32227,12500000.0
2008-09-04 06:55:00,2.32606,2.32654,2.32057,2.32445,17380000.0
2008-09-04 06:56:00,2.32703,2.32703,2.32203,2.3269,6010000.0
2008-09-04 06:57:00,2.32681,2.32781,2.32425,2.32781,11750000.0
2008-09-04 06:58:00,2.32159,2.32795,2.32159,2.32598,5750000.0
2008-09-04 06:59:00,2.32766,2.32769,2.32571,2.32571,6250000.0
2008-09-04 07:00:00,2.32534,2.32766,2.32354,2.32683,8000000.0
2008-09-04 07:01:00,2.32704,2.32734,2.32336,2.32471,5750000.0
2008-09-04 07:02:00,2.32552,2.3271,2.322,2.32497,8000000.0
2008-09-04 07:03:00,2.32733,2.3278,2.32241,2.32576,6000000.0
2008-09-04 07:04:00,2.32678,2.32764,2.32202,2.32713,10000000.0
2008-09-04 07:05:00,2.32305,2.32744,2.32194,2.32387,12500000.0
2008-09-04 07:06:00,2.32657,2.32753,2.32305,2.32727,11500000.0
2008-09-04 07:07:00,2.32376,2.32735,2.32376,2.32681,10500000.0
2008-09-04 07:08:00,2.3249,2.32667,2.32263,2.32557,8640000.0
2008-09-04 07:09:00,2.325,2.32665,2.32387,2.32479,8750000.0
2008-09-04 07:10:00,2.32508,2.32692,2.32237,2.32613,10750000.0
2008-09-04 07:11:00,2.32462,2.32622,2.32176,2.32195,5500000.0
2008-09-04 07:12:00,2.32382,2.32734,2.32382,2.32408,6880000.0
2008-09-04 07:13:00,2.32564,2.32598,2.31971,2.31971,11000000.0
2008-09-04 07:14:00,2.32581,2.32691,2.32458,2.32606,8130000.0
2008-09-04 07:15:00,2.32672,2.32748,2.3244,2.3244,6880000.0
2008-09-04 07:16:00,2.32413,2.32786,2.32413,2.32711,9000000.0
2008-09-04 07:17:00,2.32659,2.32675,2.32172,2.32278,7250000.0
2008-09-04 07:18:00,2.32731,2.32832,2.32469,2.32469,11380000.0
2008-09-04 07:19:00,2.32335,2.32635,2.32161,2.32161,5750000.0
2008-09-04 07:20:00,2.32412,2.32708,2.32372,2.32372,7380000.0
2008-09-04 07:21:00,2.32587,2.3273,2.32301,2.32403,10130000.0
2008-09-04 07:22:00,2.32618,2.3269,2.32063,2.32461,8250000.0
2008-09-04 07:23:00,2.32574,2.32679,2.32401,2.32679,10630000.0
2008-09-04 07:24:00,2.32523,2.32546,2.32123,2.32123,6250000.0
2008-09-04 07:25:00,2.32539,2.32568,2.31981,2.3222,15000000.0
2008-09-04 07:26:00,2.32302,2.32622,2.32176,2.32176,9760000.0
2008-09-04 07:27:00,2.31958,2.32617,2.31958,2.32587,16500000.0
2008-09-04 07:28:00,2.32614,2.32618,2.32203,2.32282,14500000.0
2008-09-04 07:29:00,2.32589,2.32617,2.3225,2.32529,8750000.0
2008-09-04 07:30:00,2.3232,2.32632,2.32298,2.32298,8750000.0
2008-09-04 07:31:00,2.32359,2.32593,2.32289,2.32542,16000000.0
2008-09-04 07:32:00,2.32551,2.32634,2.32196,2.32327,11380000.0
2008-09-04 07:33:00,2.32559,2.32637,2.32463,2.32625,10500000.0
2008-09-04 07:34:00,2.32415,2.32777,2.32415,2.32563,9250000.0
2008-09-04 07:35:00,2.32495,2.32757,2.32102,2.3257,13000000.0
2008-09-04 07:36:00,2.32409,2.32789,2.32347,2.32347,7630000.0
2008-09-04 07:37:00,2.32398,2.32716,2.32398,2.324,8000000.0
2008-09-04 07:38:00,2.32628,2.32731,2.32181,2.32495,15750000.0
2008-09-04 07:39:00,2.32566,2.32907,2.32566,2.32702,5750000.0
2008-09-04 07:40:00,2.32555,2.32902,2.32498,2.32825,8000000.0
2008-09-04 07:41:00,2.32507,2.32785,2.32391,2.32666,11500000.0
2008-09-04 07:42:00,2.32313,2.32657,2.32238,2.32569,7250000.0
2008-09-04 07:43:00,2.32439,2.32835,2.32347,2.32777,9750000.0
2008-09-04 07:44:00,2.32156,2.32778,2.32156,2.32508,8250000.0
2008-09-04 07:45:00,2.32361,2.32742,2.32361,2.32742,9750000.0
2008-09-04 07:46:00,2.32401,2.32702,2.32172,2.32643,10130000.0
2008-09-04 07:47:00,2.32606,2.32782,2.32454,2.32454,8750000.0
2008-09-04 07:48:00,2.32822,2.32822,2.32372,2.32715,7630000.0
2008-09-04 07:49:00,2.32568,2.32822,2.32441,2.32589,9750000.0
2008-09-04 07:50:00,2.32777,2.32845,2.32358,2.32801,13250000.0
2008-09-04 07:51:00,2.32654,2.32799,2.32644,2.32799,6250000.0
2008-09-04 07:52:00,2.32534,2.32823,2.32224,2.32823,7000000.0
2008-09-04 07:53:00,2.32461,2.32658,2.32339,2.32653,6000000.0
2008-09-04 07:54:00,2.32385,2.32781,2.32183,2.32642,8500000.0
2008-09-04 07:55:00,2.325,2.32574,2.32397,2.32397,10130000.0
2008-09-04 07:56:00,2.32314,2.32646,2.32266,2.32646,9750000.0
2008-09-04 07:57:00,2.325,2.32797,2.32158,2.32746,5630000.0
2008-09-04 07:58:00,2.32722,2.32741,2.32114,2.322,10000000.0
2008-09-04 07:59:00,2.32374,2.32671,2.32079,2.32132,12250000.0
2008-09-04 08:00:00,2.32352,2.32352,2.31674,2.32147,5250000.0
2008-09-04 08:01:00,2.32154,2.32358,2.31742,2.32224,9010000.0
2008-09-04 08:02:00,2.32409,2.32473,2.31971,2.32337,8750000.0
2008-09-04 08:03:00,2.32209,2.32454,2.31952,2.324,10760000.0
2008-09-04 08:04:00,2.32178,2.32383,2.31959,2.32256,9500000.0
2008-09-04 08:05:00,2.32067,2.32227,2.31848,2.31934,11500000.0
2008-09-04 08:06:00,2.31952,2.32316,2.31931,2.32273,12250000.0
2008-09-04 08:07:00,2.32045,2.32237,2.32045,2.32211,6630000.0
2008-09-04 08:08:00,2.32166,2.32237,2.32039,2.32167,7500000.0
2008-09-04 08:09:00,2.31957,2.32229,2.31817,2.32202,6500000.0
2008-09-04 08:10:00,2.31566,2.32185,2.31566,2.32097,10250000.0
2008-09-04 08:11:00,2.32016,2.32311,2.31776,2.3219,7750000.0
2008-09-04 08:12:00,2.31739,2.32222,2.31739,2.32163,6250000.0
2008-09-04 08:13:00,2.32061,2.323,2.31728,2.3186,11000000.0
2008-09-04 08:14:00,2.31968,2.3207,2.31644,2.31987,8500000.0
2008-09-04 08:15:00,2.31931,2.31971,2.31636,2.31879,7000000.0
2008-09-04 08:16:00,2.31788,2.31859,2.31369,2.31859,8000000.0
2008-09-04 08:17:00,2.32022,2.32022,2.31466,2.31973,10750000.0
2008-09-04 08:18:00,2.31719,2.32083,2.31492,2.31492,9630000.0
2008-09-04 08:19:00,2.31878,2.32086,2.3172,2.32062,7000000.0
2008-09-04 08:20:00,2.32087,2.32121,2.3173,2.3173,8750000.0
2008-09-04 08:21:00,2.3192,2.32142,2.3192,2.32114,10750000.0
2008-09-04 08:22:00,2.32182,2.32182,2.31766,2.31959,14000000.0
2008-09-04 08:23:00,2.32068,2.32068,2.31688,2.31918,12880000.0
2008-09-04 08:24:00,2.32132,2.32132,2.31915,2.31998,6380000.0
2008-09-04 08:25:00,2.31855,2.32076,2.31582,2.319,10250000.0
2008-09-04 08:26:00,2.31964,2.32001,2.31403,2.31905,10250000.0
2008-09-04 08:27:00,2.32015,2.32123,2.31504,2.32123,8130000.0
2008-09-04 08:28:00,2.31838,2.31996,2.31378,2.31812,8500000.0
2008-09-04 08:29:00,2.31616,2.31973,2.31507,2.31973,7880000.0
2008-09-04 08:30:00,2.3186,2.32042,2.31741,2.32019,10250000.0
2008-09-04 08:31:00,2.32059,2.32095,2.31887,2.32095,13750000.0
2008-09-04 08:32:00,2.31891,2.32097,2.31671,2.32083,7750000.0
2008-09-04 08:33:00,2.32162,2.32191,2.31824,2.31855,9750000.0
2008-09-04 08:34:00,2.32132,2.32233,2.31874,2.31923,5250000.0
2008-09-04 08:35:00,2.32106,2.32287,2.31841,2.31841,14250000.0
2008-09-04 08:36:00,2.32117,2.32216,2.32052,2.32127,6250000.0
2008-09-04 08:37:00,2.32206,2.32206,2.31971,2.32151,8500000.0
2008-09-04 08:38:00,2.32255,2.32305,2.31945,2.32305,6250000.0
2008-09-04 08:39:00,2.3215,2.32263,2.31844,2.31844,8130000.0
2008-09-04 08:40:00,2.32,2.32191,2.31892,2.32108,12880000.0
2008-09-04 08:41:00,2.31839,2.32214,2.31839,2.32179,13500000.0
2008-09-04 08:42:00,2.32138,2.32205,2.31829,2.32188,9750000.0
2008-09-04 08:43:00,2.32078,2.32216,2.31717,2.32204,6750000.0
2008-09-04 08:44:00,2.32148,2.32281,2.31735,2.31923,5500000.0
2008-09-04 08:45:00,2.32203,2.32209,2.31822,2.32094,11500000.0
2008-09-04 08:46:00,2.32141,2.32241,2.31515,2.32123,15250000.0
2008-09-04 08:47:00,2.32208,2.32208,2.31774,2.31782,7750000.0
2008-09-04 08:48:00,2.31778,2.32184,2.31582,2.32078,8880000.0
2008-09-04 08:49:00,2.32096,2.32217,2.31875,2.32147,10640000.0
2008-09-04 08:50:00,2.32197,2.32275,2.31969,2.32275,7500000.0
2008-09-04 08:51:00,2.32204,2.32307,2.31881,2.3203,7750000.0
2008-09-04 08:52:00,2.31826,2.32302,2.31826,2.32286,5500000.0
2008-09-04 08:53:00,2.32044,2.32317,2.31795,2.32317,18130000.0
2008-09-04 08:54:00,2.32199,2.32367,2.32134,2.32343,9250000.0
2008-09-04 08:55:00,2.32242,2.32442,2.31912,2.3224,10250000.0
2008-09-04 08:56:00,2.32443,2.32443,2.31943,2.31943,6250000.0
2008-09-04 08:57:00,2.32188,2.322,2.3184,2.32069,7000000.0
2008-09-04 08:58:00,2.32112,2.32241,2.31839,2.31905,10000000.0
2008-09-04 08:59:00,2.32017,2.32139,2.31748,2.31816,9750000.0
2008-09-04 09:00:00,2.32044,2.321,2.31672,2.32057,6500000.0
2008-09-04 09:01:00,2.31888,2.32058,2.31716,2.32032,11750000.0
2008-09-04 09:02:00,2.31819,2.32019,2.31444,2.31444,10250000.0
2008-09-04 09:03:00,2.31868,2.32023,2.31571,2.31855,11250000.0
2008-09-04 09:04:00,2.3154,2.31963,2.31418,2.31691,5750000.0
2008-09-04 09:05:00,2.31707,2.31848,2.31574,2.31848,8880000.0
2008-09-04 09:06:00,2.31871,2.31874,2.31568,2.31758,9500000.0
2008-09-04 09:07:00,2.3185,2.31941,2.31561,2.31775,10380000.0
2008-09-04 09:08:00,2.31536,2.31704,2.3129,2.3129,9250000.0
2008-09-04 09:09:00,2.31552,2.31577,2.31342,2.31407,5500000.0
2008-09-04 09:10:00,2.31253,2.31521,2.30966,2.313,8000000.0
2008-09-04 09:11:00,2.31403,2.31527,2.31078,2.31361,7500000.0
2008-09-04 09:12:00,2.31516,2.31562,2.3132,2.31417,8000000.0
2008-09-04 09:13:00,2.31536,2.31552,2.31179,2.31449,5630000.0
2008-09-04 09:14:00,2.31422,2.31542,2.30897,2.3152,6500000.0
2008-09-04 09:15:00,2.31674,2.31736,2.31362,2.31581,10500000.0
2008-09-04 09:16:00,2.31688,2.31688,2.3117,2.3133,11380000.0
2008-09-04 09:17:00,2.31499,2.31949,2.31091,2.31949,8630000.0
2008-09-04 09:18:00,2.3193,2.31962,2.3151,2.31728,7000000.0
2008-09-04 09:19:00,2.31981,2.31981,2.31675,2.31842,9880000.0
2008-09-04 09:20:00,2.31882,2.32029,2.3152,2.31824,10250000.0
2008-09-04 09:21:00,2.31771,2.31982,2.31531,2.31848,9750000.0
2008-09-04 09:22:00,2.31672,2.3172,2.31347,2.31602,12500000.0
2008-09-04 09:23:00,2.31804,2.31843,2.31437,2.31698,5500000.0
2008-09-04 09:24:00,2.31691,2.31822,2.31224,2.31822,13250000.0
2008-09-04 09:25:00,2.31665,2.31669,2.31378,2.31586,9000000.0
2008-09-04 09:26:00,2.31326,2.31669,2.31121,2.31419,10750000.0
2008-09-04 09:27:00,2.31021,2.31545,2.31021,2.31534,7000000.0
2008-09-04 09:28:00,2.31516,2.31536,2.31212,2.31439,12880000.0
2008-09-04 09:29:00,2.3133,2.31439,2.31061,2.31439,16880000.0
2008-09-04 09:30:00,2.31306,2.31531,2.3087,2.3148,6000000.0
2008-09-04 09:31:00,2.31293,2.31591,2.31178,2.31591,7500000.0
2008-09-04 09:32:00,2.31195,2.31385,2.31108,2.3132,6380000.0
2008-09-04 09:33:00,2.31254,2.31369,2.30965,2.3133,8500000.0
2008-09-04 09:34:00,2.31432,2.31499,2.31283,2.31355,9750000.0
2008-09-04 09:35:00,2.31213,2.31477,2.31055,2.31161,5250000.0
2008-09-04 09:36:00,2.31032,2.31492,2.31032,2.31234,7750000.0
2008-09-04 09:37:00,2.31066,2.31298,2.30942,2.3119,7750000.0
2008-09-04 09:38:00,2.31344,2.31344,2.31022,2.31258,12500000.0
2008-09-04 09:39:00,2.31428,2.31428,2.30821,2.31364,10750000.0
2008-09-04 09:40:00,2.31342,2.31342,2.30957,2.31296,11000000.0
2008-09-04 09:41:00,2.31172,2.31432,2.31172,2.31432,5880000.0
2008-09-04 09:42:00,2.31273,2.31442,2.31075,2.31319,10000000.0
2008-09-04 09:43:00,2.31353,2.31382,2.30959,2.31279,8750000.0
2008-09-04 09:44:00,2.31346,2.31427,2.31225,2.31394,8130000.0
2008-09-04 09:45:00,2.31425,2.31477,2.30989,2.31397,10500000.0
2008-09-04 09:46:00,2.31082,2.31548,2.31082,2.31548,6500000.0
2008-09-04 09:47:00,2.31385,2.31411,2.31056,2.31056,5500000.0
2008-09-04 09:48:00,2.31298,2.31308,2.31128,2.31184,12000000.0
2008-09-04 09:49:00,2.31292,2.31292,2.31096,2.31202,6500000.0
2008-09-04 09:50:00,2.31081,2.31304,2.30908,2.31304,6380000.0
2008-09-04 09:51:00,2.31352,2.31352,2.31103,2.31103,8500000.0
2008-09-04 09:52:00,2.31261,2.31355,2.30965,2.31355,7630000.0
2008-09-04 09:53:00,2.31349,2.3139,2.31095,2.31319,11630000.0
2008-09-04 09:54:00,2.31047,2.31294,2.30849,2.31252,8010000.0
2008-09-04 09:55:00,2.31014,2.31284,2.30758,2.31052,12130000.0
2008-09-04 09:56:00,2.3102,2.31403,2.30788,2.31183,9880000.0
2008-09-04 09:57:00,2.31376,2.31488,2.31154,2.3142,13750000.0
2008-09-04 09:58:00,2.31266,2.31499,2.30836,2.31499,8380000.0
2008-09-04 09:59:00,2.31197,2.31485,2.31197,2.31394,8500000.0
2008-09-04 10:00:00,2.31439,2.3147,2.30907,2.31059,9250000.0
2008-09-04 10:01:00,2.31224,2.31491,2.3106,2.31127,8000000.0
2008-09-04 10:02:00,2.31318,2.31419,2.31091,2.31183,14250000.0
2008-09-04 10:03:00,2.31129,2.31473,2.30743,2.31473,12250000.0
2008-09-04 10:04:00,2.31623,2.31696,2.31404,2.3159,10750000.0
2008-09-04 10:05:00,2.318,2.31834,2.31231,2.31749,13130000.0
2008-09-04 10:06:00,2.31739,2.31783,2.31644,2.31689,5630000.0
2008-09-04 10:07:00,2.31519,2.31752,2.31238,2.31638,10380000.0
2008-09-04 10:08:00,2.31683,2.31793,2.31148,2.3136,10750000.0
2008-09-04 10:09:00,2.31314,2.31825,2.31314,2.31538,11250000.0
2008-09-04 10:10:00,2.318,2.31866,2.31425,2.31425,6750000.0
2008-09-04 10:11:00,2.31629,2.31934,2.31568,2.31568,7880000.0
2008-09-04 10:12:00,2.31935,2.31954,2.31722,2.31843,7130000.0
2008-09-04 10:13:00,2.31814,2.32125,2.31482,2.31743,6750000.0
2008-09-04 10:14:00,2.32,2.32,2.31632,2.31956,8000000.0
2008-09-04 10:15:00,2.31603,2.32044,2.31502,2.31879,10250000.0
2008-09-04 10:16:00,2.31893,2.31932,2.31778,2.31826,9500000.0
2008-09-04 10:17:00,2.31855,2.31956,2.31609,2.31956,7000000.0
2008-09-04 10:18:00,2.31756,2.31968,2.31641,2.31653,6250000.0
2008-09-04 10:19:00,2.31921,2.32023,2.31492,2.31939,5250000.0
2008-09-04 10:20:00,2.319,2.319,2.31319,2.31794,11000000.0
2008-09-04 10:21:00,2.31956,2.32021,2.31642,2.31642,11750000.0
2008-09-04 10:22:00,2.31889,2.32035,2.31692,2.32025,10500000.0
2008-09-04 10:23:00,2.3202,2.32101,2.31906,2.32004,6500000.0
2008-09-04 10:24:00,2.31918,2.32216,2.31594,2.32095,7000000.0
2008-09-04 10:25:00,2.32331,2.32426,2.32113,2.32331,7000000.0
2008-09-04 10:26:00,2.32374,2.32397,2.32078,2.32245,5500000.0
2008-09-04 10:27:00,2.32114,2.32399,2.31784,2.32331,7000000.0
2008-09-04 10:28:00,2.31829,2.32425,2.31829,2.32393,9630000.0
2008-09-04 10:29:00,2.32312,2.32413,2.3226,2.32398,7000000.0
2008-09-04 10:30:00,2.3224,2.32555,2.31883,2.32034,12500000.0
2008-09-04 10:31:00,2.32519,2.32519,2.32083,2.3225,7000000.0
2008-09-04 10:32:00,2.32431,2.32484,2.3221,2.32484,7250000.0
2008-09-04 10:33:00,2.32587,2.32587,2.31958,2.32379,12500000.0
2008-09-04 10:34:00,2.32459,2.3271,2.32015,2.3271,9500000.0
2008-09-04 10:35:00,2.32526,2.32708,2.32298,2.32298,16250000.0
2008-09-04 10:36:00,2.32657,2.32719,2.32251,2.32505,17500000.0
2008-09-04 10:37:00,2.3261,2.32655,2.32274,2.3243,11500000.0
2008-09-04 10:38:00,2.32338,2.32554,2.32319,2.32514,5380000.0
2008-09-04 10:39:00,2.32588,2.32588,2.32445,2.32526,5500000.0
2008-09-04 10:40:00,2.32643,2.32643,2.31992,2.31992,9500000.0
2008-09-04 10:41:00,2.32324,2.325,2.31958,2.31958,5250000.0
2008-09-04 10:42:00,2.32264,2.32401,2.32175,2.32199,7750000.0
2008-09-04 10:43:00,2.32379,2.32414,2.31978,2.32145,11130000.0
2008-09-04 10:44:00,2.32291,2.32313,2.31772,2.32147,8250000.0
2008-09-04 10:45:00,2.32405,2.32407,2.31788,2.32095,7500000.0
2008-09-04 10:46:00,2.32307,2.3233,2.32093,2.3233,9250000.0
2008-09-04 10:47:00,2.32307,2.32394,2.31965,2.32274,11500000.0
2008-09-04 10:48:00,2.32211,2.32366,2.32182,2.32315,7880000.0
2008-09-04 10:49:00,2.32252,2.32292,2.31808,2.32024,10750000.0
2008-09-04 10:50:00,2.32041,2.32317,2.31911,2.32046,9380000.0
2008-09-04 10:51:00,2.32149,2.3233,2.32149,2.3221,11510000.0
2008-09-04 10:52:00,2.32298,2.32467,2.32204,2.32467,11000000.0
2008-09-04 10:53:00,2.32263,2.32357,2.32173,2.32328,6000000.0
2008-09-04 10:54:00,2.32177,2.3235,2.31956,2.32239,7380000.0
2008-09-04 10:55:00,2.32136,2.3235,2.31935,2.3235,10380000.0
2008-09-04 10:56:00,2.31796,2.32281,2.31796,2.32081,11250000.0
2008-09-04 10:57:00,2.32204,2.32449,2.32204,2.32449,9250000.0
2008-09-04 10:58:00,2.32416,2.3253,2.3223,2.32363,8510000.0
2008-09-04 10:59:00,2.3253,2.3253,2.32235,2.32396,6500000.0
2008-09-04 11:00:00,2.32327,2.32484,2.32247,2.32439,10000000.0
2008-09-04 11:01:00,2.32427,2.32433,2.31966,2.32222,8500000.0
2008-09-04 11:02:00,2.32195,2.32477,2.32158,2.32477,7000000.0
2008-09-04 11:03:00,2.32555,2.32555,2.32112,2.32322,10500000.0
2008-09-04 11:04:00,2.32192,2.32552,2.32092,2.32552,8500000.0
2008-09-04 11:05:00,2.32558,2.32608,2.32161,2.32368,10750000.0
2008-09-04 11:06:00,2.32695,2.32781,2.32396,2.32734,11880000.0
2008-09-04 11:07:00,2.32671,2.32704,2.32414,2.32594,10250000.0
2008-09-04 11:08:00,2.32676,2.32676,2.32262,2.32262,8500000.0
2008-09-04 11:09:00,2.3263,2.3263,2.32104,2.32404,6750000.0
2008-09-04 11:10:00,2.32579,2.32686,2.32382,2.3255,9750000.0
2008-09-04 11:11:00,2.32537,2.32659,2.32366,2.32625,5630000.0
2008-09-04 11:12:00,2.32523,2.32716,2.32385,2.32645,14130000.0
2008-09-04 11:13:00,2.32617,2.32688,2.31962,2.32444,7000000.0
2008-09-04 11:14:00,2.32569,2.32635,2.32403,2.32478,10250000.0
2008-09-04 11:15:00,2.32514,2.32685,2.32424,2.32552,11380000.0
2008-09-04 11:16:00,2.32539,2.32681,2.32245,2.32492,10750000.0
2008-09-04 11:17:00,2.3234,2.32615,2.32266,2.32598,8250000.0
2008-09-04 11:18:00,2.32384,2.32728,2.32302,2.32533,6630000.0
2008-09-04 11:19:00,2.32535,2.32696,2.32441,2.32453,6750000.0
2008-09-04 11:20:00,2.32502,2.32562,2.31997,2.32428,6750000.0
2008-09-04 11:21:00,2.32599,2.32682,2.31911,2.32547,12250000.0
2008-09-04 11:22:00,2.32568,2.3261,2.32309,2.32496,5750000.0
2008-09-04 11:23:00,2.32708,2.32708,2.32121,2.32548,11750000.0
2008-09-04 11:24:00,2.32593,2.32599,2.31908,2.32537,14510000.0
2008-09-04 11:25:00,2.3253,2.3253,2.31955,2.32079,14000000.0
2008-09-04 11:26:00,2.3251,2.32545,2.32325,2.32534,8630000.0
2008-09-04 11:27:00,2.32485,2.32571,2.32029,2.32571,6750000.0
2008-09-04 11:28:00,2.32356,2.32568,2.32251,2.32522,12250000.0
2008-09-04 11:29:00,2.32535,2.32589,2.32263,2.32451,7250000.0
2008-09-04 11:30:00,2.32409,2.32432,2.32127,2.32362,6500000.0
2008-09-04 11:31:00,2.32389,2.3243,2.32187,2.32286,8750000.0
2008-09-04 11:32:00,2.32033,2.32488,2.31992,2.32297,12250000.0
2008-09-04 11:33:00,2.32289,2.32429,2.321,2.321,8750000.0
2008-09-04 11:34:00,2.32247,2.32493,2.32164,2.32492,5250000.0
2008-09-04 11:35:00,2.32085,2.32464,2.32026,2.32169,6000000.0
2008-09-04 11:36:00,2.32276,2.32479,2.32072,2.32479,7500000.0
2008-09-04 11:37:00,2.32323,2.32574,2.32277,2.32396,8000000.0
2008-09-04 11:38:00,2.32172,2.32482,2.32172,2.32266,5500000.0
2008-09-04 11:39:00,2.32479,2.32531,2.32048,2.32048,12880000.0
2008-09-04 11:40:00,2.32081,2.32484,2.31946,2.32466,6750000.0
2008-09-04 11:41:00,2.32691,2.32876,2.32329,2.32702,5250000.0
2008-09-04 11:42:00,2.32766,2.32844,2.32501,2.32765,14000000.0
2008-09-04 11:43:00,2.32766,2.32861,2.32478,2.32861,7000000.0
2008-09-04 11:44:00,2.32729,2.32921,2.32527,2.32619,7500000.0
2008-09-04 11:45:00,2.32946,2.33185,2.3263,2.33122,9130000.0
2008-09-04 11:46:00,2.33048,2.33138,2.32702,2.32899,9500000.0
2008-09-04 11:47:00,2.32815,2.33124,2.3279,2.32961,10000000.0
2008-09-04 11:48:00,2.33038,2.33058,2.32862,2.32984,6000000.0
2008-09-04 11:49:00,2.32942,2.33086,2.3251,2.33002,9750000.0
2008-09-04 11:50:00,2.33032,2.33214,2.32674,2.3307,6000000.0
2008-09-04 11:51:00,2.33115,2.33263,2.32909,2.33066,14130000.0
2008-09-04 11:52:00,2.33309,2.33309,2.32699,2.33072,11500000.0
2008-09-04 11:53:00,2.33108,2.33108,2.32599,2.33094,7250000.0
2008-09-04 11:54:00,2.33112,2.33119,2.32914,2.33042,6750000.0
2008-09-04 11:55:00,2.32813,2.33034,2.32603,2.33034,9000000.0
2008-09-04 11:56:00,2.33051,2.33141,2.32743,2.33108,7000000.0
2008-09-04 11:57:00,2.32974,2.33076,2.32651,2.33002,11250000.0
2008-09-04 11:58:00,2.32746,2.33076,2.32621,2.32924,6250000.0
2008-09-04 11:59:00,2.3279,2.33026,2.32717,2.32916,8000000.0
2008-09-04 12:00:00,2.33045,2.33213,2.3276,2.33071,10380000.0
2008-09-04 12:01:00,2.33243,2.33298,2.3292,2.33298,7000000.0
2008-09-04 12:02:00,2.33304,2.33339,2.32875,2.33281,10250000.0
2008-09-04 12:03:00,2.3325,2.33313,2.32829,2.33068,6750000.0
2008-09-04 12:04:00,2.33177,2.3346,2.33029,2.3332,6510000.0
2008-09-04 12:05:00,2.33134,2.3344,2.33114,2.3344,6000000.0
2008-09-04 12:06:00,2.33372,2.33509,2.32986,2.33138,10130000.0
2008-09-04 12:07:00,2.33407,2.33484,2.33252,2.33408,6250000.0
2008-09-04 12:08:00,2.33408,2.33661,2.3316,2.3347,11880000.0
2008-09-04 12:09:00,2.33466,2.3347,2.33033,2.33223,9750000.0
2008-09-04 12:10:00,2.33472,2.33472,2.32878,2.33432,9000000.0
2008-09-04 12:11:00,2.33439,2.33453,2.33048,2.33312,9000000.0
2008-09-04 12:12:00,2.33491,2.33491,2.33139,2.33392,9000000.0
2008-09-04 12:13:00,2.33022,2.33498,2.33022,2.33498,7750000.0
2008-09-04 12:14:00,2.33483,2.33483,2.32899,2.33404,8000000.0
2008-09-04 12:15:00,2.33202,2.33439,2.33202,2.33439,6250000.0
2008-09-04 12:16:00,2.33158,2.33485,2.33158,2.33347,9630000.0
2008-09-04 12:17:00,2.32904,2.33462,2.32865,2.3331,6250000.0
2008-09-04 12:18:00,2.33298,2.33531,2.33163,2.33472,10000000.0
2008-09-04 12:19:00,2.33516,2.33609,2.33285,2.33365,6500000.0
2008-09-04 12:20:00,2.33181,2.33611,2.3308,2.3343,9000000.0
2008-09-04 12:21:00,2.33441,2.33642,2.33214,2.33417,12000000.0
2008-09-04 12:22:00,2.33258,2.33483,2.32907,2.33471,10000000.0
2008-09-04 12:23:00,2.33619,2.33619,2.33246,2.33564,9880000.0
2008-09-04 12:24:00,2.33615,2.33722,2.33394,2.33461,10510000.0
2008-09-04 12:25:00,2.33483,2.33607,2.33407,2.33524,6630000.0
2008-09-04 12:26:00,2.33592,2.33592,2.32973,2.33076,13750000.0
2008-09-04 12:27:00,2.33576,2.33576,2.33156,2.3341,7380000.0
2008-09-04 12:28:00,2.33544,2.33624,2.33121,2.33328,10000000.0
2008-09-04 12:29:00,2.33549,2.33568,2.33162,2.33162,12000000.0
2008-09-04 12:30:00,2.33431,2.33465,2.33129,2.33129,8500000.0
2008-09-04 12:31:00,2.33629,2.33629,2.33234,2.33348,8500000.0
2008-09-04 12:32:00,2.3346,2.33532,2.3292,2.33349,10500000.0
2008-09-04 12:33:00,2.33465,2.33522,2.33012,2.33295,6500000.0
2008-09-04 12:34:00,2.33528,2.33528,2.33005,2.33385,11380000.0
2008-09-04 12:35:00,2.33313,2.33596,2.33074,2.33385,8250000.0
2008-09-04 12:36:00,2.33446,2.33446,2.32833,2.33189,12000000.0
2008-09-04 12:37:00,2.33403,2.33403,2.32736,2.3296,11000000.0
2008-09-04 12:38:00,2.33454,2.33456,2.3299,2.3299,6250000.0
2008-09-04 12:39:00,2.33371,2.33425,2.3326,2.3342,12130000.0
2008-09-04 12:40:00,2.33003,2.33507,2.33003,2.33439,8250000.0
2008-09-04 12:41:00,2.33501,2.33538,2.33135,2.33234,8000000.0
2008-09-04 12:42:00,2.33394,2.33587,2.33334,2.33535,6250000.0
2008-09-04 12:43:00,2.33484,2.3373,2.3338,2.33639,13760000.0
2008-09-04 12:44:00,2.33697,2.33789,2.33285,2.33541,6750000.0
2008-09-04 12:45:00,2.33701,2.33701,2.33211,2.33648,12500000.0
2008-09-04 12:46:00,2.33621,2.3382,2.33609,2.33772,5500000.0
2008-09-04 12:47:00,2.33846,2.33849,2.33627,2.33746,5750000.0
2008-09-04 12:48:00,2.33717,2.33741,2.33288,2.33615,8000000.0
2008-09-04 12:49:00,2.33623,2.33766,2.33455,2.33766,7750000.0
2008-09-04 12:50:00,2.33676,2.3387,2.33514,2.33605,11000000.0
2008-09-04 12:51:00,2.33357,2.33808,2.3333,2.3365,7750000.0
2008-09-04 12:52:00,2.33695,2.3374,2.33336,2.33413,7750000.0
2008-09-04 12:53:00,2.33532,2.33757,2.33446,2.33713,11000000.0
2008-09-04 12:54:00,2.33357,2.33763,2.33352,2.33656,13130000.0
2008-09-04 12:55:00,2.33364,2.33753,2.33299,2.33376,12250000.0
2008-09-04 12:56:00,2.334,2.33947,2.33262,2.33745,11750000.0
2008-09-04 12:57:00,2.33607,2.33945,2.3332,2.33798,10130000.0
2008-09-04 12:58:00,2.33756,2.33777,2.33252,2.33777,6000000.0
2008-09-04 12:59:00,2.33651,2.33814,2.33364,2.33642,10500000.0
2008-09-04 13:00:00,2.33717,2.3385,2.3344,2.33756,10000000.0
2008-09-04 13:01:00,2.33854,2.33854,2.33145,2.33344,7750000.0
2008-09-04 13:02:00,2.33519,2.3383,2.33335,2.3383,8500000.0
2008-09-04 13:03:00,2.33259,2.33794,2.33259,2.33759,13750000.0
2008-09-04 13:04:00,2.33687,2.33705,2.33481,2.33623,7630000.0
2008-09-04 13:05:00,2.33454,2.33771,2.3339,2.33644,8250000.0
2008-09-04 13:06:00,2.33304,2.33733,2.33304,2.33497,7500000.0
2008-09-04 13:07:00,2.33197,2.33817,2.33197,2.33605,11010000.0
2008-09-04 13:08:00,2.33668,2.33734,2.3348,2.33734,5250000.0
2008-09-04 13:09:00,2.33608,2.3379,2.33125,2.33705,6010000.0
2008-09-04 13:10:00,2.33741,2.33865,2.33455,2.33865,12000000.0
2008-09-04 13:11:00,2.33779,2.33992,2.33391,2.33992,9130000.0
2008-09-04 13:12:00,2.33881,2.34024,2.3364,2.34012,8880000.0
2008-09-04 13:13:00,2.33891,2.34072,2.33561,2.33869,7630000.0
2008-09-04 13:14:00,2.33715,2.33997,2.33559,2.33913,5500000.0
2008-09-04 13:15:00,2.33839,2.34034,2.33643,2.33643,6500000.0
2008-09-04 13:16:00,2.33999,2.34064,2.33423,2.33935,8250000.0
2008-09-04 13:17:00,2.3387,2.34046,2.3377,2.33951,11500000.0
2008-09-04 13:18:00,2.33902,2.34077,2.33549,2.33874,7500000.0
2008-09-04 13:19:00,2.33984,2.34038,2.33408,2.33943,7750000.0
2008-09-04 13:20:00,2.3348,2.33897,2.3348,2.33855,10750000.0
2008-09-04 13:21:00,2.3366,2.33918,2.33561,2.33902,7130000.0
2008-09-04 13:22:00,2.33797,2.33884,2.33332,2.33701,11130000.0
2008-09-04 13:23:00,2.33767,2.33972,2.33522,2.33826,8500000.0
2008-09-04 13:24:00,2.3396,2.34096,2.3369,2.34096,11510000.0
2008-09-04 13:25:00,2.33848,2.34102,2.33572,2.34089,12500000.0
2008-09-04 13:26:00,2.33885,2.34101,2.33765,2.33995,8500000.0
2008-09-04 13:27:00,2.3406,2.3406,2.33433,2.33815,10000000.0
2008-09-04 13:28:00,2.33777,2.34008,2.33749,2.33749,7500000.0
2008-09-04 13:29:00,2.34122,2.34176,2.33753,2.33753,9500000.0
2008-09-04 13:30:00,2.33621,2.3414,2.33621,2.3414,7500000.0
2008-09-04 13:31:00,2.33941,2.34105,2.33762,2.34105,6500000.0
2008-09-04 13:32:00,2.34088,2.34188,2.33996,2.34188,8250000.0
2008-09-04 13:33:00,2.34112,2.34115,2.33323,2.33929,18000000.0
2008-09-04 13:34:00,2.34114,2.34156,2.33835,2.34039,10000000.0
2008-09-04 13:35:00,2.34046,2.34087,2.33722,2.34087,9750000.0
2008-09-04 13:36:00,2.34084,2.3414,2.33733,2.34064,10000000.0
2008-09-04 13:37:00,2.33964,2.34059,2.33636,2.33636,5750000.0
2008-09-04 13:38:00,2.34064,2.34091,2.33645,2.34089,11000000.0
2008-09-04 13:39:00,2.34076,2.34112,2.33464,2.33965,6630000.0
2008-09-04 13:40:00,2.33969,2.34064,2.33326,2.3394,10750000.0
2008-09-04 13:41:00,2.3389,2.34038,2.33482,2.34038,6000000.0
2008-09-04 13:42:00,2.33976,2.33976,2.33644,2.3394,9630000.0
2008-09-04 13:43:00,2.33857,2.34025,2.33657,2.3398,14000000.0
2008-09-04 13:44:00,2.33928,2.33991,2.33476,2.33602,10500000.0
2008-09-04 13:45:00,2.33902,2.33981,2.33535,2.33736,7130000.0
2008-09-04 13:46:00,2.3395,2.33958,2.3348,2.33667,7750000.0
2008-09-04 13:47:00,2.33692,2.33732,2.33143,2.33732,13130000.0
2008-09-04 13:48:00,2.33833,2.33833,2.33341,2.33641,5500000.0
2008-09-04 13:49:00,2.3368,2.34041,2.33572,2.33903,9000000.0
2008-09-04 13:50:00,2.33566,2.33856,2.33566,2.33846,5500000.0
2008-09-04 13:51:00,2.33848,2.33996,2.33475,2.33689,12000000.0
2008-09-04 13:52:00,2.3367,2.33831,2.33437,2.33785,7000000.0
2008-09-04 13:53:00,2.3368,2.33939,2.33508,2.33508,11630000.0
2008-09-04 13:54:00,2.33552,2.33785,2.33287,2.33707,8500000.0
2008-09-04 13:55:00,2.33732,2.33737,2.33302,2.3372,5630000.0
2008-09-04 13:56:00,2.33436,2.33688,2.33252,2.33598,11250000.0
2008-09-04 13:57:00,2.3368,2.3368,2.33442,2.33442,7000000.0
2008-09-04 13:58:00,2.33761,2.33761,2.33271,2.3345,10250000.0
2008-09-04 13:59:00,2.33677,2.33711,2.33081,2.33081,11750000.0
2008-09-04 14:00:00,2.33418,2.33688,2.33418,2.33628,5250000.0
2008-09-04 14:01:00,2.33495,2.33686,2.33163,2.33205,9000000.0
2008-09-04 14:02:00,2.332,2.33565,2.33117,2.3354,8000000.0
2008-09-04 14:03:00,2.33202,2.33565,2.33141,2.33316,10630000.0
2008-09-04 14:04:00,2.33266,2.33574,2.33266,2.33514,9130000.0
2008-09-04 14:05:00,2.33235,2.33451,2.33223,2.33392,6000000.0
2008-09-04 14:06:00,2.33083,2.33431,2.3305,2.33365,6500000.0
2008-09-04 14:07:00,2.33284,2.3331,2.32791,2.33132,12500000.0
2008-09-04 14:08:00,2.33158,2.33453,2.32908,2.33453,8000000.0
2008-09-04 14:09:00,2.33228,2.33277,2.32935,2.33131,9000000.0
2008-09-04 14:10:00,2.33153,2.33304,2.33051,2.33273,7000000.0
2008-09-04 14:11:00,2.33316,2.33316,2.32835,2.33184,11250000.0
2008-09-04 14:12:00,2.33179,2.33268,2.32989,2.32989,9130000.0
2008-09-04 14:13:00,2.33458,2.33458,2.33178,2.33368,8250000.0
2008-09-04 14:14:00,2.33167,2.33483,2.32759,2.32759,8500000.0
2008-09-04 14:15:00,2.33144,2.3335,2.33114,2.3335,7750000.0
2008-09-04 14:16:00,2.33226,2.33299,2.32927,2.33226,18500000.0
2008-09-04 14:17:00,2.33192,2.33249,2.3306,2.33134,6000000.0
2008-09-04 14:18:00,2.33156,2.33292,2.32992,2.33292,11250000.0
2008-09-04 14:19:00,2.32933,2.33301,2.32834,2.32834,8750000.0
2008-09-04 14:20:00,2.32777,2.33279,2.32776,2.3315,6750000.0
2008-09-04 14:21:00,2.33076,2.33251,2.32743,2.33251,7250000.0
2008-09-04 14:22:00,2.33037,2.33302,2.32927,2.33302,9250000.0
2008-09-04 14:23:00,2.33259,2.33259,2.32514,2.33121,7380000.0
2008-09-04 14:24:00,2.33206,2.33255,2.3276,2.33113,9750000.0
2008-09-04 14:25:00,2.33244,2.33276,2.32941,2.33255,9750000.0
2008-09-04 14:26:00,2.33161,2.33273,2.328,2.3326,9750000.0
2008-09-04 14:27:00,2.33236,2.33352,2.32932,2.33226,11000000.0
2008-09-04 14:28:00,2.33302,2.33325,2.329,2.32952,8500000.0
2008-09-04 14:29:00,2.33394,2.33394,2.32916,2.33313,10630000.0
2008-09-04 14:30:00,2.33391,2.33391,2.32852,2.32852,5250000.0
2008-09-04 14:31:00,2.33156,2.33327,2.32602,2.33113,10630000.0
2008-09-04 14:32:00,2.33196,2.33303,2.33016,2.33244,11750000.0
2008-09-04 14:33:00,2.33228,2.33386,2.3292,2.33386,7750000.0
2008-09-04 14:34:00,2.33249,2.33671,2.33249,2.33662,7750000.0
2008-09-04 14:35:00,2.33521,2.33792,2.3335,2.33787,11630000.0
2008-09-04 14:36:00,2.33667,2.33901,2.33489,2.33794,12880000.0
2008-09-04 14:37:00,2.33713,2.34248,2.33678,2.34178,6250000.0
2008-09-04 14:38:00,2.34131,2.34188,2.33612,2.33954,9000000.0
2008-09-04 14:39:00,2.34069,2.34107,2.33653,2.33653,9750000.0
2008-09-04 14:40:00,2.3393,2.33978,2.3356,2.33879,8630000.0
2008-09-04 14:41:00,2.33966,2.33966,2.33793,2.33923,6750000.0
2008-09-04 14:42:00,2.3391,2.33966,2.33524,2.33524,7500000.0
2008-09-04 14:43:00,2.33819,2.33941,2.33334,2.33762,10130000.0
2008-09-04 14:44:00,2.3358,2.3394,2.33513,2.33839,6380000.0
2008-09-04 14:45:00,2.33823,2.33823,2.33378,2.33552,10250000.0
2008-09-04 14:46:00,2.33748,2.33895,2.33329,2.33797,9250000.0
2008-09-04 14:47:00,2.33674,2.33915,2.33475,2.33915,8380000.0
2008-09-04 14:48:00,2.3367,2.33908,2.33595,2.33657,9750000.0
2008-09-04 14:49:00,2.33995,2.33995,2.33704,2.33962,6000000.0
2008-09-04 14:50:00,2.33786,2.34028,2.33683,2.34,9000000.0
2008-09-04 14:51:00,2.34075,2.34186,2.33919,2.34092,9000000.0
2008-09-04 14:52:00,2.34041,2.34187,2.33696,2.34,9250000.0
2008-09-04 14:53:00,2.34027,2.34079,2.33668,2.33817,9760000.0
2008-09-04 14:54:00,2.34101,2.34257,2.33637,2.33934,10510000.0
2008-09-04 14:55:00,2.33923,2.33991,2.3361,2.33905,12000000.0
2008-09-04 14:56:00,2.33869,2.3401,2.33491,2.3378,11500000.0
2008-09-04 14:57:00,2.33728,2.33941,2.33592,2.33868,6750000.0
2008-09-04 14:58:00,2.33695,2.33798,2.33623,2.33623,10000000.0
2008-09-04 14:59:00,2.33667,2.3374,2.33492,2.33699,9130000.0
2008-09-04 15:00:00,2.33444,2.33545,2.33202,2.3335,12380000.0
2008-09-04 15:01:00,2.33166,2.33533,2.32755,2.33213,14750000.0
2008-09-04 15:02:00,2.33074,2.3338,2.32954,2.3329,11000000.0
2008-09-04 15:03:00,2.3292,2.33434,2.32814,2.33245,9750000.0
2008-09-04 15:04:00,2.33495,2.33594,2.32993,2.33172,10250000.0
2008-09-04 15:05:00,2.33618,2.33665,2.33306,2.33431,7750000.0
2008-09-04 15:06:00,2.33721,2.33721,2.3324,2.33608,6500000.0
2008-09-04 15:07:00,2.33262,2.33625,2.3313,2.33361,6000000.0
2008-09-04 15:08:00,2.33389,2.33507,2.32943,2.33421,9500000.0
2008-09-04 15:09:00,2.33467,2.33467,2.33124,2.33398,8500000.0
2008-09-04 15:10:00,2.33362,2.33371,2.33057,2.33196,7130000.0
2008-09-04 15:11:00,2.33273,2.33324,2.32966,2.33223,8630000.0
2008-09-04 15:12:00,2.33458,2.33512,2.33042,2.33345,7500000.0
2008-09-04 15:13:00,2.33096,2.3351,2.32981,2.3351,9250000.0
2008-09-04 15:14:00,2.33433,2.33501,2.33201,2.33201,7500000.0
2008-09-04 15:15:00,2.33388,2.33449,2.33117,2.33155,11500000.0
2008-09-04 15:16:00,2.3327,2.33506,2.33255,2.33255,7000000.0
2008-09-04 15:17:00,2.33552,2.33552,2.33005,2.33449,15750000.0
2008-09-04 15:18:00,2.33555,2.33577,2.33246,2.33258,6380000.0
2008-09-04 15:19:00,2.33546,2.33559,2.33239,2.33239,10750000.0
2008-09-04 15:20:00,2.3352,2.33616,2.33265,2.33407,6500000.0
2008-09-04 15:21:00,2.33527,2.33659,2.32995,2.33397,11750000.0
2008-09-04 15:22:00,2.33494,2.33603,2.33111,2.33305,12000000.0
2008-09-04 15:23:00,2.33611,2.33615,2.33149,2.33523,6130000.0
2008-09-04 15:24:00,2.33353,2.33538,2.33181,2.33471,7500000.0
2008-09-04 15:25:00,2.33547,2.33547,2.33218,2.3349,7750000.0
2008-09-04 15:26:00,2.33552,2.33572,2.33257,2.33406,15630000.0
2008-09-04 15:27:00,2.33279,2.33516,2.3324,2.3341,8250000.0
2008-09-04 15:28:00,2.33388,2.33498,2.33177,2.33256,6250000.0
2008-09-04 15:29:00,2.32989,2.33464,2.32989,2.33351,5750000.0
2008-09-04 15:30:00,2.33346,2.33412,2.32982,2.33378,6500000.0
2008-09-04 15:31:00,2.33247,2.33585,2.33222,2.33403,8010000.0
2008-09-04 15:32:00,2.33445,2.33619,2.33218,2.33511,8500000.0
2008-09-04 15:33:00,2.33313,2.33572,2.33313,2.33487,10880000.0
2008-09-04 15:34:00,2.33558,2.33656,2.33432,2.33656,6000000.0
2008-09-04 15:35:00,2.33553,2.33683,2.33127,2.33416,8250000.0
2008-09-04 15:36:00,2.33668,2.33806,2.33448,2.33755,11500000.0
2008-09-04 15:37:00,2.33832,2.33832,2.3346,2.33648,6750000.0
2008-09-04 15:38:00,2.33376,2.33785,2.33062,2.33585,11500000.0
2008-09-04 15:39:00,2.33732,2.33732,2.33116,2.33316,10750000.0
2008-09-04 15:40:00,2.33569,2.33622,2.32903,2.33531,7750000.0
2008-09-04 15:41:00,2.33283,2.33692,2.33283,2.33345,9000000.0
2008-09-04 15:42:00,2.33625,2.33772,2.3357,2.33772,5750000.0
2008-09-04 15:43:00,2.33503,2.33612,2.33156,2.33586,5500000.0
2008-09-04 15:44:00,2.33743,2.33782,2.33335,2.33335,8880000.0
2008-09-04 15:45:00,2.33673,2.33723,2.33141,2.33662,9380000.0
2008-09-04 15:46:00,2.33707,2.3379,2.33418,2.33661,11000000.0
2008-09-04 15:47:00,2.33654,2.33757,2.33454,2.33643,9130000.0
2008-09-04 15:48:00,2.33784,2.33878,2.33476,2.33878,7000000.0
2008-09-04 15:49:00,2.33866,2.33866,2.33182,2.338,10750000.0
2008-09-04 15:50:00,2.33684,2.33873,2.33359,2.33768,11380000.0
2008-09-04 15:51:00,2.33766,2.33823,2.33303,2.33823,10000000.0
2008-09-04 15:52:00,2.33666,2.339,2.33315,2.33735,7250000.0
2008-09-04 15:53:00,2.33764,2.33805,2.33315,2.3365,7630000.0
2008-09-04 15:54:00,2.33673,2.33801,2.33044,2.33801,10250000.0
2008-09-04 15:55:00,2.33798,2.33902,2.3335,2.33896,6500000.0
2008-09-04 15:56:00,2.33744,2.33976,2.33596,2.33893,8000000.0
2008-09-04 15:57:00,2.34136,2.34136,2.33474,2.33749,10250000.0
2008-09-04 15:58:00,2.33889,2.34019,2.33579,2.33688,9380000.0
2008-09-04 15:59:00,2.34166,2.342,2.33834,2.34042,10250000.0
2008-09-04 16:00:00,2.34161,2.34306,2.33956,2.34266,8750000.0
2008-09-04 16:01:00,2.34315,2.34489,2.34083,2.34141,12250000.0
2008-09-04 16:02:00,2.34384,2.34504,2.3382,2.3382,6630000.0
2008-09-04 16:03:00,2.34249,2.34462,2.34239,2.34411,6880000.0
2008-09-04 16:04:00,2.34367,2.34801,2.34261,2.34769,8250000.0
2008-09-04 16:05:00,2.3469,2.34938,2.34397,2.3489,7750000.0
2008-09-04 16:06:00,2.34824,2.35249,2.34742,2.35222,9380000.0
2008-09-04 16:07:00,2.35278,2.35335,2.35015,2.35098,8000000.0
2008-09-04 16:08:00,2.34876,2.35219,2.34876,2.35219,7750000.0
2008-09-04 16:09:00,2.35109,2.3524,2.35012,2.35102,7250000.0
2008-09-04 16:10:00,2.34775,2.35085,2.34485,2.34895,9250000.0
2008-09-04 16:11:00,2.35008,2.35031,2.3471,2.34805,10000000.0
2008-09-04 16:12:00,2.34958,2.34958,2.34389,2.34754,11000000.0
2008-09-04 16:13:00,2.3505,2.3505,2.34746,2.34906,5880000.0
2008-09-04 16:14:00,2.34874,2.34993,2.34537,2.34889,7000000.0
2008-09-04 16:15:00,2.34779,2.34894,2.34572,2.34894,9500000.0
2008-09-04 16:16:00,2.34862,2.34966,2.34415,2.34734,8630000.0
2008-09-04 16:17:00,2.34754,2.34909,2.34529,2.34706,6250000.0
2008-09-04 16:18:00,2.34986,2.34986,2.345,2.34841,8380000.0
2008-09-04 16:19:00,2.34825,2.3502,2.34579,2.34636,16250000.0
2008-09-04 16:20:00,2.34915,2.3511,2.34706,2.35084,10250000.0
2008-09-04 16:21:00,2.35182,2.3519,2.34502,2.34502,8000000.0
2008-09-04 16:22:00,2.35043,2.35043,2.34489,2.34587,9000000.0
2008-09-04 16:23:00,2.3463,2.35185,2.3463,2.35065,9000000.0
2008-09-04 16:24:00,2.34698,2.35158,2.34576,2.34994,11500000.0
2008-09-04 16:25:00,2.35064,2.35258,2.34821,2.35196,6750000.0
2008-09-04 16:26:00,2.35204,2.35277,2.34991,2.35193,12380000.0
2008-09-04 16:27:00,2.34986,2.35235,2.34686,2.35095,11500000.0
2008-09-04 16:28:00,2.3513,2.35242,2.34726,2.35121,8750000.0
2008-09-04 16:29:00,2.35061,2.35473,2.35061,2.35364,6000000.0
2008-09-04 16:30:00,2.35521,2.35539,2.3501,2.35539,7750000.0
2008-09-04 16:31:00,2.352,2.35619,2.352,2.3526,8500000.0
2008-09-04 16:32:00,2.35413,2.35585,2.35275,2.35352,7000000.0
2008-09-04 16:33:00,2.35298,2.35554,2.35014,2.35525,8630000.0
2008-09-04 16:34:00,2.35483,2.35665,2.35211,2.35498,12500000.0
2008-09-04 16:35:00,2.35547,2.35739,2.35259,2.3557,8500000.0
2008-09-04 16:36:00,2.35687,2.35812,2.35366,2.3563,10500000.0
2008-09-04 16:37:00,2.35357,2.35736,2.35357,2.3572,6500000.0
2008-09-04 16:38:00,2.35598,2.35678,2.35338,2.35514,8500000.0
2008-09-04 16:39:00,2.35617,2.35861,2.35347,2.35836,8500000.0
2008-09-04 16:40:00,2.35671,2.35793,2.35304,2.356,7250000.0
2008-09-04 16:41:00,2.3546,2.35678,2.34982,2.35665,8630000.0
2008-09-04 16:42:00,2.35698,2.35698,2.35001,2.35622,7500000.0
2008-09-04 16:43:00,2.35494,2.35831,2.35494,2.35806,5250000.0
2008-09-04 16:44:00,2.35588,2.35864,2.35588,2.35772,6380000.0
2008-09-04 16:45:00,2.36011,2.36011,2.35641,2.35837,8750000.0
2008-09-04 16:46:00,2.35759,2.36029,2.35553,2.35553,11750000.0
2008-09-04 16:47:00,2.35799,2.35961,2.35462,2.35821,7000000.0
2008-09-04 16:48:00,2.35892,2.35892,2.35419,2.35752,6500000.0
2008-09-04 16:49:00,2.35895,2.35895,2.35408,2.35781,8630000.0
2008-09-04 16:50:00,2.35928,2.35967,2.35448,2.35967,7130000.0
2008-09-04 16:51:00,2.35809,2.35919,2.35495,2.35835,7250000.0
2008-09-04 16:52:00,2.35911,2.35954,2.35546,2.35823,5130000.0
2008-09-04 16:53:00,2.3585,2.36075,2.35678,2.35882,10000000.0
2008-09-04 16:54:00,2.3581,2.35932,2.35494,2.35713,10380000.0
2008-09-04 16:55:00,2.35827,2.35967,2.35534,2.35534,6000000.0
2008-09-04 16:56:00,2.35818,2.35923,2.3571,2.35905,7130000.0
2008-09-04 16:57:00,2.3556,2.35798,2.35548,2.3571,7130000.0
2008-09-04 16:58:00,2.35628,2.35836,2.3543,2.3555,10500000.0
2008-09-04 16:59:00,2.35761,2.35845,2.35494,2.35732,13750000.0
2008-09-04 17:00:00,2.35817,2.35946,2.35592,2.35833,8250000.0
2008-09-04 17:01:00,2.35691,2.35932,2.35436,2.3586,9250000.0
2008-09-04 17:02:00,2.35821,2.35833,2.35249,2.35249,6250000.0
2008-09-04 17:03:00,2.35597,2.35862,2.35486,2.35717,10500000.0
2008-09-04 17:04:00,2.35781,2.35781,2.3548,2.35601,6380000.0
2008-09-04 17:05:00,2.35448,2.3582,2.35448,2.35766,9250000.0
2008-09-04 17:06:00,2.35721,2.35818,2.35431,2.35818,10750000.0
2008-09-04 17:07:00,2.35708,2.3594,2.3546,2.3594,11000000.0
2008-09-04 17:08:00,2.35516,2.3579,2.35516,2.35562,7500000.0
2008-09-04 17:09:00,2.35812,2.35887,2.35744,2.3586,8750000.0
2008-09-04 17:10:00,2.35405,2.3595,2.35405,2.3575,10500000.0
2008-09-04 17:11:00,2.35965,2.36007,2.35643,2.35906,5250000.0
2008-09-04 17:12:00,2.36038,2.36087,2.35693,2.35693,11630000.0
2008-09-04 17:13:00,2.35848,2.36049,2.35789,2.36016,6750000.0
2008-09-04 17:14:00,2.35916,2.36087,2.35698,2.35714,6000000.0
2008-09-04 17:15:00,2.36096,2.36129,2.35778,2.36029,13880000.0
2008-09-04 17:16:00,2.36004,2.36153,2.35728,2.36153,8750000.0
2008-09-04 17:17:00,2.36346,2.3637,2.35937,2.36247,7000000.0
2008-09-04 17:18:00,2.36517,2.36538,2.3612,2.36538,8000000.0
2008-09-04 17:19:00,2.36234,2.36656,2.36234,2.36408,8750000.0
2008-09-04 17:20:00,2.36809,2.36809,2.36287,2.3657,9000000.0
2008-09-04 17:21:00,2.36529,2.36529,2.36094,2.36366,8510000.0
2008-09-04 17:22:00,2.36564,2.36564,2.36239,2.36465,7630000.0
2008-09-04 17:23:00,2.36423,2.3658,2.35985,2.36467,8500000.0
2008-09-04 17:24:00,2.361,2.36499,2.361,2.36476,7000000.0
2008-09-04 17:25:00,2.36396,2.36603,2.3623,2.36603,8630000.0
2008-09-04 17:26:00,2.36451,2.36729,2.36451,2.36729,6000000.0
2008-09-04 17:27:00,2.3665,2.36787,2.36146,2.36559,9500000.0
2008-09-04 17:28:00,2.3658,2.36597,2.36427,2.36586,6750000.0
2008-09-04 17:29:00,2.36477,2.36549,2.36201,2.36478,6500000.0
2008-09-04 17:30:00,2.36681,2.36693,2.36398,2.36631,6380000.0
2008-09-04 17:31:00,2.36411,2.36712,2.36408,2.36712,5750000.0
2008-09-04 17:32:00,2.36369,2.36626,2.36224,2.36224,7000000.0
2008-09-04 17:33:00,2.36426,2.36681,2.36345,2.36531,9000000.0
2008-09-04 17:34:00,2.36608,2.3716,2.36608,2.3699,6750000.0
2008-09-04 17:35:00,2.36527,2.37243,2.36527,2.36931,6380000.0
2008-09-04 17:36:00,2.36923,2.37115,2.36779,2.37064,7000000.0
2008-09-04 17:37:00,2.36798,2.37026,2.36785,2.36825,7750000.0
2008-09-04 17:38:00,2.36667,2.36947,2.36447,2.36925,10380000.0
2008-09-04 17:39:00,2.36697,2.36936,2.36601,2.36868,7500000.0
2008-09-04 17:40:00,2.36928,2.36966,2.36664,2.36939,10380000.0
2008-09-04 17:41:00,2.36897,2.36947,2.36704,2.36795,12000000.0
2008-09-04 17:42:00,2.36781,2.36926,2.36644,2.36855,11250000.0
2008-09-04 17:43:00,2.36724,2.36756,2.36459,2.36677,5500000.0
2008-09-04 17:44:00,2.36755,2.36851,2.36495,2.36851,8250000.0
2008-09-04 17:45:00,2.36793,2.36812,2.36321,2.3671,6250000.0
2008-09-04 17:46:00,2.36954,2.36954,2.36432,2.36447,13000000.0
2008-09-04 17:47:00,2.36864,2.36864,2.36348,2.36608,6750000.0
2008-09-04 17:48:00,2.36685,2.36792,2.36346,2.36535,9000000.0
2008-09-04 17:49:00,2.36348,2.36795,2.36322,2.36642,10000000.0
2008-09-04 17:50:00,2.36646,2.36753,2.36377,2.36547,9750000.0
2008-09-04 17:51:00,2.3642,2.36655,2.36206,2.36382,12250000.0
2008-09-04 17:52:00,2.3658,2.36662,2.36515,2.36594,5500000.0
2008-09-04 17:53:00,2.36586,2.36586,2.35875,2.36403,9250000.0
2008-09-04 17:54:00,2.36264,2.36559,2.36178,2.36559,9380000.0
2008-09-04 17:55:00,2.36559,2.36667,2.363,2.363,6000000.0
2008-09-04 17:56:00,2.36451,2.36662,2.36163,2.36455,10630000.0
2008-09-04 17:57:00,2.36138,2.36483,2.35741,2.36153,6250000.0
2008-09-04 17:58:00,2.36544,2.36544,2.36157,2.36371,6000000.0
2008-09-04 17:59:00,2.36511,2.36556,2.36185,2.36553,9500000.0
2008-09-04 18:00:00,2.36558,2.36682,2.36212,2.36485,13500000.0
2008-09-04 18:01:00,2.36489,2.36619,2.36033,2.36296,12000000.0
2008-09-04 18:02:00,2.36659,2.36659,2.36173,2.36554,16130000.0
2008-09-04 18:03:00,2.36668,2.36668,2.36074,2.36492,6010000.0
2008-09-04 18:04:00,2.36466,2.36466,2.36129,2.36328,5500000.0
2008-09-04 18:05:00,2.36195,2.36285,2.35698,2.36103,9750000.0
2008-09-04 18:06:00,2.36294,2.36301,2.36005,2.36231,13750000.0
2008-09-04 18:07:00,2.36367,2.36381,2.35849,2.36211,9000000.0
2008-09-04 18:08:00,2.36175,2.36221,2.35871,2.36039,6250000.0
2008-09-04 18:09:00,2.36249,2.3628,2.35943,2.36043,7250000.0
2008-09-04 18:10:00,2.35946,2.36246,2.35946,2.36039,6250000.0
2008-09-04 18:11:00,2.36209,2.36249,2.3585,2.36249,7250000.0
2008-09-04 18:12:00,2.3607,2.36362,2.35877,2.36253,5130000.0
2008-09-04 18:13:00,2.36279,2.36279,2.3614,2.36244,7750000.0
2008-09-04 18:14:00,2.36351,2.36412,2.36045,2.36412,10250000.0
2008-09-04 18:15:00,2.36393,2.36393,2.36103,2.36342,9000000.0
2008-09-04 18:16:00,2.36264,2.36433,2.35992,2.36278,10130000.0
2008-09-04 18:17:00,2.36153,2.36452,2.35978,2.36381,15880000.0
2008-09-04 18:18:00,2.36113,2.36369,2.35812,2.35812,17750000.0
2008-09-04 18:19:00,2.35763,2.36306,2.35763,2.36238,6000000.0
2008-09-04 18:20:00,2.3607,2.36285,2.35967,2.36285,10750000.0
2008-09-04 18:21:00,2.3623,2.36427,2.35974,2.36335,5630000.0
2008-09-04 18:22:00,2.3605,2.36328,2.35922,2.36328,12880000.0
2008-09-04 18:23:00,2.3615,2.36291,2.35922,2.36291,10000000.0
2008-09-04 18:24:00,2.36352,2.36355,2.35873,2.36207,11630000.0
2008-09-04 18:25:00,2.36077,2.3634,2.36077,2.36316,6500000.0
2008-09-04 18:26:00,2.36076,2.36316,2.35987,2.36299,5500000.0
2008-09-04 18:27:00,2.3607,2.36313,2.3574,2.36313,8750000.0
2008-09-04 18:28:00,2.3637,2.3637,2.35974,2.3626,6250000.0
2008-09-04 18:29:00,2.36025,2.3634,2.36025,2.3634,7250000.0
2008-09-04 18:30:00,2.36368,2.36368,2.35722,2.36184,13750000.0
2008-09-04 18:31:00,2.36246,2.36317,2.36146,2.36256,9630000.0
2008-09-04 18:32:00,2.36337,2.36376,2.35767,2.36237,11000000.0
2008-09-04 18:33:00,2.36284,2.36413,2.362,2.36413,8500000.0
2008-09-04 18:34:00,2.36382,2.36526,2.36039,2.36385,13250000.0
2008-09-04 18:35:00,2.36459,2.36459,2.35981,2.3636,5750000.0
2008-09-04 18:36:00,2.36375,2.36431,2.36127,2.36239,9000000.0
2008-09-04 18:37:00,2.36435,2.36457,2.35843,2.36173,7000000.0
2008-09-04 18:38:00,2.36181,2.36639,2.36117,2.36617,10630000.0
2008-09-04 18:39:00,2.36299,2.36755,2.36299,2.3662,9000000.0
2008-09-04 18:40:00,2.36826,2.36891,2.36403,2.36684,6000000.0
2008-09-04 18:41:00,2.36807,2.36807,2.36241,2.36271,7260000.0
2008-09-04 18:42:00,2.36685,2.36812,2.36414,2.36751,8000000.0
2008-09-04 18:43:00,2.36709,2.36729,2.36135,2.3661,10500000.0
2008-09-04 18:44:00,2.3665,2.36652,2.36216,2.36394,20250000.0
2008-09-04 18:45:00,2.36545,2.36602,2.36242,2.36587,9000000.0
2008-09-04 18:46:00,2.36593,2.36693,2.36214,2.36693,12380000.0
2008-09-04 18:47:00,2.36506,2.36692,2.36261,2.36658,7000000.0
2008-09-04 18:48:00,2.36612,2.36653,2.36264,2.36568,8250000.0
2008-09-04 18:49:00,2.36639,2.36669,2.36416,2.36605,10500000.0
2008-09-04 18:50:00,2.36543,2.36617,2.36224,2.36349,12250000.0
2008-09-04 18:51:00,2.36506,2.36623,2.36136,2.36136,9250000.0
2008-09-04 18:52:00,2.36665,2.36721,2.36268,2.36467,5250000.0
2008-09-04 18:53:00,2.36548,2.36687,2.3635,2.36559,9000000.0
2008-09-04 18:54:00,2.36402,2.36591,2.36215,2.36215,11250000.0
2008-09-04 18:55:00,2.36357,2.36624,2.361,2.36505,6250000.0
2008-09-04 18:56:00,2.36469,2.36507,2.35978,2.36073,9750000.0
2008-09-04 18:57:00,2.36448,2.3652,2.36127,2.36184,8000000.0
2008-09-04 18:58:00,2.36225,2.3662,2.36097,2.36462,11880000.0
2008-09-04 18:59:00,2.36178,2.36554,2.36153,2.36448,4880000.0
2008-09-04 19:00:00,2.36341,2.36682,2.3628,2.36559,12130000.0
2008-09-04 19:01:00,2.36461,2.36588,2.36422,2.3649,7750000.0
2008-09-04 19:02:00,2.36537,2.36579,2.35875,2.36534,11630000.0
2008-09-04 19:03:00,2.36521,2.36558,2.36318,2.36525,7750000.0
2008-09-04 19:04:00,2.36479,2.36636,2.36299,2.36455,5500000.0
2008-09-04 19:05:00,2.36631,2.36695,2.36174,2.36596,7250000.0
2008-09-04 19:06:00,2.36279,2.36674,2.36279,2.3655,9750000.0
2008-09-04 19:07:00,2.36226,2.36528,2.36184,2.36184,8250000.0
2008-09-04 19:08:00,2.36409,2.36601,2.36269,2.36293,8750000.0
2008-09-04 19:09:00,2.36602,2.36602,2.36363,2.36478,8750000.0
2008-09-04 19:10:00,2.36484,2.36562,2.36334,2.36553,5250000.0
2008-09-04 19:11:00,2.36524,2.36596,2.36254,2.36503,13500000.0
2008-09-04 19:12:00,2.36618,2.36635,2.36302,2.36628,6750000.0
2008-09-04 19:13:00,2.36677,2.36677,2.363,2.36603,7000000.0
2008-09-04 19:14:00,2.36275,2.36573,2.36275,2.36361,7880000.0
2008-09-04 19:15:00,2.36353,2.36691,2.36082,2.36293,11130000.0
2008-09-04 19:16:00,2.36483,2.36501,2.35764,2.36184,14000000.0
2008-09-04 19:17:00,2.36359,2.3655,2.36299,2.36523,10750000.0
2008-09-04 19:18:00,2.36313,2.36572,2.36151,2.36151,14000000.0
2008-09-04 19:19:00,2.36331,2.36454,2.36003,2.36116,8000000.0
2008-09-04 19:20:00,2.36252,2.36543,2.36252,2.36259,7630000.0
2008-09-04 19:21:00,2.36599,2.36599,2.35893,2.36383,11250000.0
2008-09-04 19:22:00,2.36316,2.36493,2.3619,2.36472,8000000.0
2008-09-04 19:23:00,2.36329,2.36539,2.36271,2.36487,9750000.0
2008-09-04 19:24:00,2.36321,2.36523,2.36135,2.36425,7750000.0
2008-09-04 19:25:00,2.36101,2.36519,2.35686,2.36488,6380000.0
2008-09-04 19:26:00,2.3614,2.36415,2.3614,2.36403,5750000.0
2008-09-04 19:27:00,2.36181,2.36493,2.36181,2.3632,8000000.0
2008-09-04 19:28:00,2.36212,2.36514,2.35856,2.36286,6000000.0
2008-09-04 19:29:00,2.36341,2.36425,2.35977,2.36408,12750000.0
2008-09-04 19:30:00,2.36469,2.36487,2.36229,2.36418,7750000.0
2008-09-04 19:31:00,2.36399,2.36474,2.36076,2.36368,12250000.0
2008-09-04 19:32:00,2.36515,2.36535,2.36116,2.36335,7250000.0
2008-09-04 19:33:00,2.36233,2.36502,2.35907,2.36189,10500000.0
2008-09-04 19:34:00,2.36404,2.36476,2.36151,2.36309,10750000.0
2008-09-04 19:35:00,2.36466,2.36667,2.3613,2.36667,12000000.0
2008-09-04 19:36:00,2.36512,2.36674,2.36463,2.36674,7750000.0
2008-09-04 19:37:00,2.36665,2.36759,2.36249,2.3653,10250000.0
2008-09-04 19:38:00,2.36677,2.36677,2.36313,2.36313,8500000.0
2008-09-04 19:39:00,2.36788,2.36802,2.36602,2.36709,7750000.0
2008-09-04 19:40:00,2.36655,2.36779,2.36448,2.36733,7750000.0
2008-09-04 19:41:00,2.36755,2.36848,2.36502,2.36502,8500000.0
2008-09-04 19:42:00,2.3665,2.36793,2.36607,2.36793,8630000.0
2008-09-04 19:43:00,2.36531,2.36756,2.36531,2.36577,6500000.0
2008-09-04 19:44:00,2.36852,2.36852,2.363,2.36683,9000000.0
2008-09-04 19:45:00,2.36735,2.36735,2.36189,2.36727,9250000.0
2008-09-04 19:46:00,2.36772,2.36772,2.36569,2.36679,6000000.0
2008-09-04 19:47:00,2.36495,2.36779,2.36494,2.36703,7750000.0
2008-09-04 19:48:00,2.36634,2.36684,2.36365,2.36565,8500000.0
2008-09-04 19:49:00,2.36384,2.36775,2.36384,2.36496,5500000.0
2008-09-04 19:50:00,2.36598,2.36708,2.36104,2.3661,9000000.0
2008-09-04 19:51:00,2.36703,2.36703,2.36174,2.36606,6750000.0
2008-09-04 19:52:00,2.36399,2.36706,2.36154,2.36706,9000000.0
2008-09-04 19:53:00,2.36632,2.36716,2.36236,2.36417,7250000.0
2008-09-04 19:54:00,2.3654,2.3674,2.36321,2.36719,9500000.0
2008-09-04 19:55:00,2.36585,2.36819,2.36326,2.36819,12000000.0
2008-09-04 19:56:00,2.36656,2.3674,2.36318,2.3674,9260000.0
2008-09-04 19:57:00,2.36774,2.36846,2.3622,2.36332,17380000.0
2008-09-04 19:58:00,2.36407,2.36719,2.36391,2.36462,8250000.0
2008-09-04 19:59:00,2.36436,2.36709,2.36436,2.36709,6000000.0
2008-09-04 20:00:00,2.36734,2.36777,2.36443,2.36581,10000000.0
2008-09-04 20:01:00,2.36336,2.36761,2.36336,2.36395,10750000.0
2008-09-04 20:02:00,2.36497,2.36794,2.36456,2.36598,10000000.0
2008-09-04 20:03:00,2.36559,2.36818,2.36551,2.36765,9630000.0
2008-09-04 20:04:00,2.36784,2.36874,2.36532,2.36532,5750000.0
2008-09-04 20:05:00,2.36771,2.36853,2.36455,2.36617,11500000.0
2008-09-04 20:06:00,2.36622,2.36814,2.3636,2.36679,7500000.0
2008-09-04 20:07:00,2.36676,2.3676,2.365,2.36684,9630000.0
2008-09-04 20:08:00,2.36595,2.36721,2.36407,2.36407,7750000.0
2008-09-04 20:09:00,2.36399,2.36728,2.36191,2.36624,11500000.0
2008-09-04 20:10:00,2.3666,2.36824,2.36474,2.36474,7000000.0
2008-09-04 20:11:00,2.36565,2.36698,2.36319,2.36472,8130000.0
2008-09-04 20:12:00,2.3679,2.3679,2.36396,2.36614,6250000.0
2008-09-04 20:13:00,2.36554,2.36653,2.36037,2.36635,6000000.0
2008-09-04 20:14:00,2.36513,2.36792,2.36404,2.36625,9380000.0
2008-09-04 20:15:00,2.36782,2.36848,2.36393,2.36393,8250000.0
2008-09-04 20:16:00,2.36607,2.36945,2.36607,2.36862,9750000.0
2008-09-04 20:17:00,2.36548,2.36952,2.36521,2.36521,7380000.0
2008-09-04 20:18:00,2.37084,2.37216,2.36852,2.37216,7630000.0
2008-09-04 20:19:00,2.37269,2.37408,2.36811,2.37246,7000000.0
2008-09-04 20:20:00,2.37039,2.37323,2.36889,2.37078,9260000.0
2008-09-04 20:21:00,2.37272,2.3741,2.37025,2.3725,9750000.0
2008-09-04 20:22:00,2.37326,2.37326,2.37065,2.37189,6500000.0
2008-09-04 20:23:00,2.36954,2.3731,2.36786,2.36889,8000000.0
2008-09-04 20:24:00,2.37236,2.37343,2.369,2.369,10000000.0
2008-09-04 20:25:00,2.37299,2.37346,2.37014,2.37258,9380000.0
2008-09-04 20:26:00,2.37195,2.37333,2.36725,2.369,12630000.0
2008-09-04 20:27:00,2.37202,2.3731,2.36818,2.37103,7250000.0
2008-09-04 20:28:00,2.3726,2.37284,2.37049,2.37049,8250000.0
2008-09-04 20:29:00,2.3724,2.3725,2.37078,2.37183,10380000.0
2008-09-04 20:30:00,2.37264,2.37333,2.3679,2.37321,10250000.0
2008-09-04 20:31:00,2.37395,2.37395,2.36812,2.36812,7000000.0
2008-09-04 20:32:00,2.37193,2.37272,2.37031,2.37187,9750000.0
2008-09-04 20:33:00,2.37242,2.37327,2.36575,2.36981,9000000.0
2008-09-04 20:34:00,2.37047,2.37373,2.37047,2.37336,6500000.0
2008-09-04 20:35:00,2.372,2.3732,2.37017,2.3732,5750000.0
2008-09-04 20:36:00,2.37217,2.37417,2.3721,2.37393,6500000.0
2008-09-04 20:37:00,2.37275,2.37429,2.37002,2.37429,10000000.0
2008-09-04 20:38:00,2.37194,2.37445,2.37187,2.37445,11000000.0
2008-09-04 20:39:00,2.37091,2.37385,2.37032,2.37032,8000000.0
2008-09-04 20:40:00,2.37033,2.37453,2.36764,2.37339,11750000.0
2008-09-04 20:41:00,2.37142,2.37354,2.36824,2.37256,14250000.0
2008-09-04 20:42:00,2.37223,2.37359,2.36928,2.37214,9380000.0
2008-09-04 20:43:00,2.37147,2.37322,2.36992,2.37129,7750000.0
2008-09-04 20:44:00,2.37321,2.37451,2.36879,2.37249,10130000.0
2008-09-04 20:45:00,2.37215,2.37334,2.3713,2.37242,4880000.0
2008-09-04 20:46:00,2.36823,2.37266,2.367,2.37255,7000000.0
2008-09-04 20:47:00,2.36967,2.37276,2.36691,2.37225,8250000.0
2008-09-04 20:48:00,2.37178,2.37354,2.37002,2.37354,6500000.0
2008-09-04 20:49:00,2.37283,2.37408,2.36956,2.37332,8500000.0
2008-09-04 20:50:00,2.37106,2.37472,2.37072,2.3733,13750000.0
2008-09-04 20:51:00,2.36865,2.37469,2.36865,2.37335,7880000.0
2008-09-04 20:52:00,2.37515,2.3753,2.36908,2.37398,10500000.0
2008-09-04 20:53:00,2.37231,2.37486,2.37018,2.37202,9250000.0
2008-09-04 20:54:00,2.37399,2.37438,2.37001,2.37349,7630000.0
2008-09-04 20:55:00,2.37247,2.3768,2.3705,2.37592,9000000.0
2008-09-04 20:56:00,2.37083,2.37511,2.37083,2.37304,7750000.0
2008-09-04 20:57:00,2.37452,2.37527,2.36952,2.37298,12750000.0
2008-09-04 20:58:00,2.37579,2.37679,2.37271,2.37544,11000000.0
2008-09-04 20:59:00,2.37684,2.37765,2.37082,2.37555,15140000.0
2008-09-04 21:00:00,2.37519,2.37635,2.37229,2.37357,9500000.0
2008-09-04 21:01:00,2.37632,2.37632,2.37075,2.37479,6000000.0
2008-09-04 21:02:00,2.37656,2.37656,2.37183,2.37297,11250000.0
2008-09-04 21:03:00,2.37627,2.37707,2.37524,2.37633,11500000.0
2008-09-04 21:04:00,2.37585,2.37645,2.37497,2.3755,6500000.0
2008-09-04 21:05:00,2.37462,2.37558,2.37297,2.37529,6500000.0
2008-09-04 21:06:00,2.37213,2.37617,2.37213,2.37411,5250000.0
2008-09-04 21:07:00,2.37424,2.37657,2.37307,2.37537,7750000.0
2008-09-04 21:08:00,2.3736,2.3762,2.3726,2.37618,10630000.0
2008-09-04 21:09:00,2.37633,2.37694,2.37284,2.37478,10000000.0
2008-09-04 21:10:00,2.37345,2.37769,2.37345,2.37536,7000000.0
2008-09-04 21:11:00,2.37714,2.37748,2.37285,2.37638,10000000.0
2008-09-04 21:12:00,2.37694,2.37806,2.37435,2.37488,5250000.0
2008-09-04 21:13:00,2.37892,2.37892,2.37401,2.37757,9000000.0
2008-09-04 21:14:00,2.37749,2.37754,2.37237,2.37237,5880000.0
2008-09-04 21:15:00,2.37536,2.3778,2.37269,2.3741,8260000.0
2008-09-04 21:16:00,2.37565,2.3773,2.37189,2.37189,8130000.0
2008-09-04 21:17:00,2.37331,2.38083,2.37331,2.37824,9750000.0
2008-09-04 21:18:00,2.37683,2.37774,2.37389,2.37714,7500000.0
2008-09-04 21:19:00,2.37539,2.37767,2.37539,2.37767,5750000.0
2008-09-04 21:20:00,2.37735,2.3775,2.3726,2.37693,7750000.0
2008-09-04 21:21:00,2.37583,2.37624,2.37349,2.37349,10750000.0
2008-09-04 21:22:00,2.37144,2.37728,2.37144,2.37316,11380000.0
2008-09-04 21:23:00,2.37503,2.37781,2.37449,2.37449,5250000.0
2008-09-04 21:24:00,2.37436,2.37666,2.37392,2.37392,7500000.0
2008-09-04 21:25:00,2.37701,2.37828,2.37373,2.37625,11000000.0
2008-09-04 21:26:00,2.37421,2.37814,2.3735,2.37621,10000000.0
2008-09-04 21:27:00,2.37552,2.37698,2.37178,2.37178,5250000.0
2008-09-04 21:28:00,2.37304,2.37693,2.37266,2.37655,8250000.0
2008-09-04 21:29:00,2.37644,2.3779,2.37307,2.37747,8630000.0
2008-09-04 21:30:00,2.37655,2.37677,2.37068,2.37677,7500000.0
2008-09-04 21:31:00,2.37411,2.37812,2.37231,2.37231,10500000.0
2008-09-04 21:32:00,2.37435,2.37812,2.37293,2.37642,5250000.0
2008-09-04 21:33:00,2.37439,2.37701,2.37435,2.37571,5500000.0
2008-09-04 21:34:00,2.37506,2.37786,2.3748,2.37781,9750000.0
2008-09-04 21:35:00,2.37182,2.37779,2.37182,2.3769,10380000.0
2008-09-04 21:36:00,2.37582,2.37751,2.3755,2.3755,6500000.0
2008-09-04 21:37:00,2.37583,2.37882,2.37314,2.37882,7250000.0
2008-09-04 21:38:00,2.37581,2.37845,2.37501,2.37501,8000000.0
2008-09-04 21:39:00,2.37826,2.37921,2.37649,2.37825,10880000.0
2008-09-04 21:40:00,2.3787,2.37887,2.37423,2.37782,5250000.0
2008-09-04 21:41:00,2.37666,2.37903,2.37482,2.37482,6250000.0
2008-09-04 21:42:00,2.37593,2.37856,2.37581,2.37856,6500000.0
2008-09-04 21:43:00,2.37766,2.37853,2.37532,2.37816,12250000.0
2008-09-04 21:44:00,2.37823,2.37823,2.37151,2.37749,6500000.0
2008-09-04 21:45:00,2.37707,2.37807,2.3761,2.3761,11000000.0
2008-09-04 21:46:00,2.37756,2.37756,2.37366,2.37678,10000000.0
2008-09-04 21:47:00,2.37562,2.37845,2.37524,2.3781,10000000.0
2008-09-04 21:48:00,2.37633,2.37756,2.37151,2.37616,10250000.0
2008-09-04 21:49:00,2.37571,2.37819,2.37359,2.37359,6750000.0
2008-09-04 21:50:00,2.37799,2.3802,2.37416,2.37789,6250000.0
2008-09-04 21:51:00,2.37612,2.37835,2.37612,2.3769,5500000.0
2008-09-04 21:52:00,2.37512,2.3778,2.37374,2.37677,6130000.0
2008-09-04 21:53:00,2.37872,2.37884,2.37629,2.37643,6250000.0
2008-09-04 21:54:00,2.37934,2.38027,2.37567,2.37878,6500000.0
2008-09-04 21:55:00,2.37834,2.37924,2.37766,2.37924,8500000.0
2008-09-04 21:56:00,2.37918,2.38045,2.37589,2.37667,5500000.0
2008-09-04 21:57:00,2.37743,2.38001,2.37654,2.37789,10130000.0
2008-09-04 21:58:00,2.37886,2.37977,2.37739,2.37761,9000000.0
2008-09-04 21:59:00,2.37788,2.37988,2.37496,2.37496,10000000.0
2008-09-04 22:00:00,2.37919,2.38005,2.37664,2.38005,7000000.0
2008-09-04 22:01:00,2.37647,2.37996,2.37634,2.37996,6500000.0
2008-09-04 22:02:00,2.3776,2.37984,2.3761,2.37984,6250000.0
2008-09-04 22:03:00,2.37907,2.3797,2.37592,2.3797,8380000.0
2008-09-04 22:04:00,2.37339,2.37974,2.37339,2.37974,8500000.0
2008-09-04 22:05:00,2.37883,2.3799,2.37745,2.37745,7500000.0
2008-09-04 22:06:00,2.37763,2.37863,2.37689,2.37863,11750000.0
2008-09-04 22:07:00,2.37591,2.37862,2.37591,2.3768,7760000.0
2008-09-04 22:08:00,2.3767,2.37937,2.37648,2.37937,8000000.0
2008-09-04 22:09:00,2.37695,2.3785,2.37341,2.3785,9250000.0
2008-09-04 22:10:00,2.37694,2.37839,2.37361,2.37805,10500000.0
2008-09-04 22:11:00,2.37446,2.37935,2.37446,2.37815,5500000.0
2008-09-04 22:12:00,2.37688,2.37915,2.37616,2.37896,5500000.0
2008-09-04 22:13:00,2.37755,2.37949,2.37669,2.37934,5500000.0
2008-09-04 22:14:00,2.37554,2.37878,2.37515,2.37709,5750000.0
2008-09-04 22:15:00,2.37815,2.38019,2.37741,2.37772,6750000.0
2008-09-04 22:16:00,2.37726,2.38038,2.37501,2.38038,12250000.0
2008-09-04 22:17:00,2.37717,2.3794,2.37344,2.37821,8500000.0
2008-09-04 22:18:00,2.37834,2.37946,2.37712,2.37946,10750000.0
2008-09-04 22:20:00,2.37721,2.37963,2.37489,2.37489,6630000.0
2008-09-04 22:21:00,2.37922,2.37982,2.37721,2.37836,10000000.0
2008-09-04 22:22:00,2.3779,2.37854,2.37435,2.37772,13130000.0
2008-09-04 22:23:00,2.38098,2.38098,2.37453,2.37462,7250000.0
2008-09-04 22:24:00,2.37781,2.38064,2.37721,2.38064,8500000.0
2008-09-04 22:25:00,2.37821,2.37922,2.37592,2.37922,9750000.0
2008-09-04 22:26:00,2.37994,2.38019,2.37751,2.37971,7380000.0
2008-09-04 22:27:00,2.37759,2.38019,2.37484,2.37484,6250000.0
2008-09-04 22:28:00,2.3798,2.3798,2.37714,2.37756,8500000.0
2008-09-04 22:29:00,2.38084,2.38084,2.37798,2.38053,8500000.0
2008-09-04 22:30:00,2.37815,2.37966,2.37512,2.37966,9000000.0
2008-09-04 22:31:00,2.38088,2.38088,2.37673,2.37967,9750000.0
2008-09-04 22:32:00,2.37906,2.37982,2.37722,2.37891,9630000.0
2008-09-04 22:33:00,2.37907,2.37923,2.37696,2.37835,10750000.0
2008-09-04 22:34:00,2.37853,2.37969,2.37738,2.37855,5500000.0
2008-09-04 22:35:00,2.37872,2.3804,2.37754,2.3804,6000000.0
2008-09-04 22:36:00,2.3771,2.37929,2.37569,2.37929,5250000.0
2008-09-04 22:37:00,2.37753,2.38027,2.37639,2.37707,7500000.0
2008-09-04 22:38:00,2.37312,2.38042,2.37312,2.3804,6500000.0
2008-09-04 22:39:00,2.3768,2.37901,2.37602,2.37602,6250000.0
2008-09-04 22:40:00,2.37904,2.37927,2.37711,2.37842,6250000.0
2008-09-04 22:41:00,2.37869,2.37874,2.37755,2.37869,10260000.0
2008-09-04 22:42:00,2.37764,2.37824,2.37211,2.37211,9250000.0
2008-09-04 22:43:00,2.37163,2.37951,2.37163,2.37776,9630000.0
2008-09-04 22:44:00,2.37733,2.37898,2.37733,2.37844,6250000.0
2008-09-04 22:45:00,2.37931,2.38043,2.37931,2.38011,6250000.0
2008-09-04 22:46:00,2.37719,2.379,2.37346,2.37849,6000000.0
2008-09-04 22:47:00,2.37867,2.3788,2.37347,2.3788,5500000.0
2008-09-04 22:48:00,2.3772,2.38035,2.3765,2.37841,7500000.0
2008-09-04 22:49:00,2.3775,2.37962,2.37456,2.37889,6750000.0
2008-09-04 22:50:00,2.37809,2.3789,2.37541,2.37829,8000000.0
2008-09-04 22:51:00,2.37826,2.38017,2.3751,2.38017,8250000.0
2008-09-04 22:52:00,2.37511,2.3785,2.37501,2.37829,5630000.0
2008-09-04 22:53:00,2.37702,2.37956,2.37505,2.37667,8750000.0
2008-09-04 22:54:00,2.37864,2.37864,2.37485,2.37847,9000000.0
2008-09-04 22:55:00,2.37805,2.37811,2.37583,2.37604,6000000.0
2008-09-04 22:56:00,2.37926,2.37931,2.37453,2.37834,7500000.0
2008-09-04 22:57:00,2.37669,2.37943,2.37669,2.37849,6750000.0
2008-09-04 22:58:00,2.37684,2.37749,2.37167,2.3745,8880000.0
2008-09-04 22:59:00,2.37796,2.37823,2.37511,2.377,6500000.0
2008-09-04 23:00:00,2.37684,2.37903,2.37574,2.37788,10380000.0
2008-09-04 23:01:00,2.37682,2.37887,2.37669,2.37775,7380000.0
2008-09-04 23:02:00,2.37852,2.37893,2.37363,2.37363,12250000.0
2008-09-04 23:03:00,2.37916,2.37982,2.37513,2.37944,9500000.0
2008-09-04 23:04:00,2.37578,2.38021,2.37578,2.38011,11000000.0
2008-09-04 23:05:00,2.37616,2.37952,2.37483,2.3783,5500000.0
2008-09-04 23:06:00,2.37484,2.37921,2.37484,2.37854,10750000.0
2008-09-04 23:07:00,2.37832,2.37996,2.37599,2.37829,11250000.0
2008-09-04 23:08:00,2.37884,2.38015,2.37721,2.37977,8130000.0
2008-09-04 23:09:00,2.37975,2.38012,2.37522,2.37879,7250000.0
2008-09-04 23:10:00,2.37933,2.37992,2.37605,2.37783,9000000.0
2008-09-04 23:11:00,2.37746,2.3794,2.37568,2.37752,5250000.0
2008-09-04 23:12:00,2.37922,2.38593,2.37903,2.38397,10250000.0
2008-09-04 23:13:00,2.38553,2.38933,2.38213,2.38933,8250000.0
2008-09-04 23:14:00,2.38576,2.38902,2.38348,2.38722,6630000.0
2008-09-04 23:15:00,2.38577,2.38912,2.38482,2.38697,8000000.0
2008-09-04 23:16:00,2.387,2.39302,2.387,2.39302,6000000.0
2008-09-04 23:17:00,2.39526,2.39526,2.39321,2.39506,5500000.0
2008-09-04 23:18:00,2.39579,2.39674,2.39164,2.39164,6380000.0
2008-09-04 23:19:00,2.39458,2.39458,2.39033,2.39348,8000000.0
2008-09-04 23:20:00,2.39339,2.39339,2.38957,2.39128,10250000.0
2008-09-04 23:21:00,2.38704,2.39207,2.38704,2.39093,6500000.0
2008-09-04 23:22:00,2.39287,2.39332,2.38691,2.39182,8000000.0
2008-09-04 23:23:00,2.39092,2.39373,2.386,2.39245,6750000.0
2008-09-04 23:24:00,2.3913,2.39337,2.38941,2.39026,9380000.0
2008-09-04 23:25:00,2.39319,2.39397,2.38874,2.39265,8500000.0
2008-09-04 23:26:00,2.39199,2.3947,2.39199,2.39218,6250000.0
2008-09-04 23:27:00,2.39357,2.39357,2.39055,2.39095,5500000.0
2008-09-04 23:28:00,2.39241,2.39388,2.38905,2.39096,6250000.0
2008-09-04 23:29:00,2.39342,2.39395,2.39141,2.39382,6750000.0
2008-09-04 23:30:00,2.38811,2.39252,2.38811,2.39066,7500000.0
2008-09-04 23:31:00,2.3904,2.39219,2.3879,2.38984,9750000.0
2008-09-04 23:32:00,2.39112,2.39112,2.38678,2.38678,5750000.0
2008-09-04 23:33:00,2.39136,2.39137,2.38507,2.39044,6750000.0
2008-09-04 23:34:00,2.39079,2.39079,2.38587,2.38969,7500000.0
2008-09-04 23:35:00,2.38785,2.39054,2.38568,2.38861,9750000.0
2008-09-04 23:36:00,2.38999,2.39041,2.38857,2.39034,7130000.0
2008-09-04 23:37:00,2.39032,2.39053,2.38698,2.38911,8880000.0
2008-09-04 23:38:00,2.3901,2.3901,2.3872,2.38939,7500000.0
2008-09-04 23:39:00,2.38818,2.39,2.38448,2.38788,6250000.0
2008-09-04 23:40:00,2.38763,2.38763,2.38326,2.38326,7000000.0
2008-09-04 23:41:00,2.38377,2.38405,2.38094,2.38405,6000000.0
2008-09-04 23:42:00,2.38254,2.38335,2.37867,2.38238,6750000.0
2008-09-04 23:43:00,2.38406,2.38406,2.38184,2.38335,6500000.0
2008-09-04 23:44:00,2.38195,2.383,2.37816,2.37816,6500000.0
2008-09-04 23:45:00,2.3844,2.38454,2.3812,2.38242,6000000.0
2008-09-04 23:46:00,2.38281,2.38544,2.38281,2.38508,5500000.0
2008-09-04 23:47:00,2.38542,2.38627,2.38214,2.38588,7000000.0
2008-09-04 23:48:00,2.38282,2.38654,2.38282,2.38654,5750000.0
2008-09-04 23:49:00,2.3833,2.38809,2.3833,2.38784,7500000.0
2008-09-04 23:50:00,2.38656,2.38785,2.38257,2.38669,6750000.0
2008-09-04 23:51:00,2.38812,2.38812,2.38299,2.38619,6750000.0
2008-09-04 23:52:00,2.38626,2.38728,2.38208,2.3857,13630000.0
2008-09-04 23:53:00,2.38478,2.38565,2.38151,2.38419,6000000.0
2008-09-04 23:54:00,2.38476,2.38557,2.38007,2.38284,16750000.0
2008-09-04 23:55:00,2.3838,2.38606,2.38349,2.38566,8250000.0
2008-09-04 23:56:00,2.38437,2.38648,2.38329,2.38329,9750000.0
2008-09-04 23:57:00,2.3846,2.38656,2.38102,2.38656,9250000.0
2008-09-04 23:58:00,2.38553,2.38602,2.38416,2.38602,7750000.0
2008-09-04 23:59:00,2.38328,2.3852,2.38203,2.38296,10750000.0
2008-09-05 00:00:00,2.38365,2.38433,2.38065,2.38118,8500000.0
2008-09-05 00:01:00,2.38148,2.38311,2.38031,2.38031,6750000.0
2008-09-05 00:02:00,2.38172,2.38469,2.38172,2.38469,11250000.0
2008-09-05 00:03:00,2.38076,2.38485,2.37978,2.38406,8750000.0
2008-09-05 00:04:00,2.38527,2.38527,2.37882,2.3851,10500000.0
2008-09-05 00:05:00,2.38412,2.38412,2.37606,2.38206,15750000.0
2008-09-05 00:06:00,2.38486,2.38538,2.38028,2.38491,10000000.0
2008-09-05 00:07:00,2.37923,2.38478,2.37837,2.38478,7000000.0
2008-09-05 00:08:00,2.38282,2.38566,2.38009,2.38566,8000000.0
2008-09-05 00:09:00,2.38579,2.38579,2.382,2.38482,5750000.0
2008-09-05 00:10:00,2.38511,2.38719,2.38134,2.38719,4880000.0
2008-09-05 00:11:00,2.38646,2.38666,2.38161,2.38531,11250000.0
2008-09-05 00:12:00,2.38593,2.38774,2.38494,2.38774,11500000.0
2008-09-05 00:13:00,2.38838,2.38876,2.38558,2.38819,10130000.0
2008-09-05 00:14:00,2.38516,2.38851,2.38516,2.38784,11130000.0
2008-09-05 00:15:00,2.3874,2.38761,2.38466,2.38733,5750000.0
2008-09-05 00:16:00,2.38815,2.38895,2.38366,2.38742,12880000.0
2008-09-05 00:17:00,2.38586,2.38763,2.3831,2.38544,6250000.0
2008-09-05 00:18:00,2.388,2.388,2.38259,2.38471,15130000.0
2008-09-05 00:19:00,2.38553,2.38713,2.3847,2.38709,6250000.0
2008-09-05 00:20:00,2.38457,2.38805,2.38357,2.38357,9250000.0
2008-09-05 00:21:00,2.38651,2.38657,2.38145,2.3855,12750000.0
2008-09-05 00:22:00,2.38628,2.38628,2.38407,2.38438,7760000.0
2008-09-05 00:23:00,2.38522,2.38617,2.38339,2.38472,10500000.0
2008-09-05 00:24:00,2.38492,2.38674,2.38459,2.38542,10010000.0
2008-09-05 00:25:00,2.38651,2.38727,2.3838,2.3838,7500000.0
2008-09-05 00:26:00,2.38668,2.38771,2.38611,2.38689,11500000.0
2008-09-05 00:27:00,2.38434,2.38803,2.38324,2.38613,8880000.0
2008-09-05 00:28:00,2.38714,2.38752,2.38159,2.38683,10750000.0
2008-09-05 00:29:00,2.38671,2.38851,2.3806,2.38709,15250000.0
2008-09-05 00:30:00,2.38624,2.38849,2.38294,2.38805,8130000.0
2008-09-05 00:31:00,2.38307,2.38746,2.38242,2.38746,8630000.0
2008-09-05 00:32:00,2.38812,2.38812,2.38406,2.38692,12250000.0
2008-09-05 00:33:00,2.38636,2.38816,2.38458,2.38575,10000000.0
2008-09-05 00:34:00,2.38817,2.38817,2.38428,2.38589,12250000.0
2008-09-05 00:35:00,2.38693,2.38808,2.38648,2.38652,6750000.0
2008-09-05 00:36:00,2.38773,2.38808,2.38653,2.38691,8130000.0
2008-09-05 00:37:00,2.38962,2.39225,2.38787,2.38787,7500000.0
2008-09-05 00:38:00,2.38788,2.39,2.38559,2.38858,8750000.0
2008-09-05 00:39:00,2.38483,2.38663,2.38091,2.38091,6500000.0
2008-09-05 00:40:00,2.38499,2.38875,2.38242,2.38875,5500000.0
2008-09-05 00:41:00,2.38703,2.38885,2.38397,2.38805,13130000.0
2008-09-05 00:42:00,2.38704,2.38826,2.38392,2.38826,6880000.0
2008-09-05 00:43:00,2.38486,2.38899,2.38486,2.38865,8500000.0
2008-09-05 00:44:00,2.38739,2.38739,2.38613,2.38635,7760000.0
2008-09-05 00:45:00,2.38656,2.38884,2.38485,2.38859,10000000.0
2008-09-05 00:46:00,2.38767,2.38846,2.3837,2.38497,9250000.0
2008-09-05 00:47:00,2.3834,2.38841,2.38071,2.38071,14130000.0
2008-09-05 00:48:00,2.38289,2.38711,2.38131,2.38513,5500000.0
2008-09-05 00:49:00,2.38627,2.38776,2.38514,2.38672,5500000.0
2008-09-05 00:50:00,2.38543,2.38681,2.38342,2.38567,7750000.0
2008-09-05 00:51:00,2.3848,2.38545,2.38026,2.38419,12000000.0
2008-09-05 00:52:00,2.38373,2.38513,2.38068,2.38263,6500000.0
2008-09-05 00:53:00,2.38544,2.38657,2.38287,2.38377,13750000.0
2008-09-05 00:54:00,2.38449,2.38559,2.3833,2.38531,6880000.0
2008-09-05 00:55:00,2.38257,2.38476,2.38088,2.38088,9380000.0
2008-09-05 00:56:00,2.38594,2.38594,2.38145,2.3844,11500000.0
2008-09-05 00:57:00,2.38438,2.38548,2.38369,2.38369,8130000.0
2008-09-05 00:58:00,2.38539,2.38539,2.38187,2.38298,11630000.0
2008-09-05 00:59:00,2.38374,2.38614,2.38368,2.38441,9380000.0
2008-09-05 01:00:00,2.38577,2.38646,2.38037,2.38037,7250000.0
2008-09-05 01:01:00,2.38429,2.38576,2.38367,2.38576,9380000.0
2008-09-05 01:02:00,2.38075,2.38371,2.37854,2.38161,12250000.0
2008-09-05 01:03:00,2.3827,2.38544,2.37897,2.38525,15380000.0
2008-09-05 01:04:00,2.38447,2.38565,2.37922,2.38546,15750000.0
2008-09-05 01:05:00,2.38488,2.38651,2.38034,2.38374,9000000.0
2008-09-05 01:06:00,2.38146,2.38526,2.38038,2.38446,7250000.0
2008-09-05 01:07:00,2.38324,2.38432,2.37937,2.38297,10000000.0
2008-09-05 01:08:00,2.38211,2.38273,2.38051,2.38273,8500000.0
2008-09-05 01:09:00,2.3812,2.38265,2.37698,2.38184,5500000.0
2008-09-05 01:10:00,2.38128,2.38365,2.38026,2.38355,7500000.0
2008-09-05 01:11:00,2.38322,2.38322,2.38108,2.38253,9010000.0
2008-09-05 01:12:00,2.38202,2.3837,2.38162,2.38198,6750000.0
2008-09-05 01:13:00,2.38268,2.38457,2.38022,2.38276,9880000.0
2008-09-05 01:14:00,2.38162,2.38228,2.37857,2.37857,6500000.0
2008-09-05 01:15:00,2.38209,2.38222,2.37786,2.38222,5250000.0
2008-09-05 01:16:00,2.38349,2.38388,2.37892,2.38388,9750000.0
2008-09-05 01:17:00,2.38497,2.38497,2.37977,2.38437,7630000.0
2008-09-05 01:18:00,2.378,2.38366,2.378,2.38262,7000000.0
2008-09-05 01:19:00,2.38384,2.38421,2.38145,2.38364,6000000.0
2008-09-05 01:20:00,2.38247,2.38344,2.37895,2.38247,13880000.0
2008-09-05 01:21:00,2.38254,2.38372,2.37974,2.38147,15000000.0
2008-09-05 01:22:00,2.37825,2.3838,2.37748,2.37748,14510000.0
2008-09-05 01:23:00,2.3819,2.384,2.37928,2.38168,10500000.0
2008-09-05 01:24:00,2.3787,2.38223,2.37851,2.37851,7500000.0
2008-09-05 01:25:00,2.38187,2.38305,2.37814,2.37817,7760000.0
2008-09-05 01:26:00,2.38092,2.38459,2.37878,2.38391,6250000.0
2008-09-05 01:27:00,2.38168,2.38437,2.37885,2.38027,13130000.0
2008-09-05 01:28:00,2.38199,2.38438,2.38199,2.38231,6500000.0
2008-09-05 01:29:00,2.38351,2.38484,2.38191,2.38191,10750000.0
2008-09-05 01:30:00,2.38092,2.38292,2.3783,2.38098,10000000.0
2008-09-05 01:31:00,2.38213,2.38467,2.38022,2.38339,11750000.0
2008-09-05 01:32:00,2.3826,2.38371,2.38052,2.38271,10750000.0
2008-09-05 01:33:00,2.38343,2.38414,2.38233,2.38248,7510000.0
2008-09-05 01:34:00,2.38299,2.3841,2.37887,2.38407,6250000.0
2008-09-05 01:35:00,2.37922,2.38329,2.37922,2.38329,5750000.0
2008-09-05 01:36:00,2.38235,2.38331,2.37933,2.37933,9380000.0
2008-09-05 01:37:00,2.38126,2.38285,2.3779,2.38107,14750000.0
2008-09-05 01:38:00,2.38259,2.38259,2.38071,2.38192,5250000.0
2008-09-05 01:39:00,2.38167,2.382,2.3786,2.38036,5500000.0
2008-09-05 01:40:00,2.38069,2.38224,2.38031,2.38195,6000000.0
2008-09-05 01:41:00,2.37938,2.38261,2.37938,2.3819,7750000.0
2008-09-05 01:42:00,2.38288,2.38427,2.38131,2.38427,7630000.0
2008-09-05 01:43:00,2.38196,2.38507,2.38083,2.38332,5880000.0
2008-09-05 01:44:00,2.38422,2.38614,2.38422,2.38614,5250000.0
2008-09-05 01:45:00,2.38603,2.38708,2.38315,2.38315,9250000.0
2008-09-05 01:46:00,2.38409,2.38544,2.38215,2.38282,10750000.0
2008-09-05 01:47:00,2.38267,2.38371,2.38063,2.3821,13380000.0
2008-09-05 01:48:00,2.3849,2.38575,2.38195,2.38573,8250000.0
2008-09-05 01:49:00,2.38392,2.3843,2.37932,2.3843,11250000.0
2008-09-05 01:50:00,2.38159,2.38465,2.38006,2.38437,12500000.0
2008-09-05 01:51:00,2.38502,2.38502,2.38214,2.3844,6500000.0
2008-09-05 01:52:00,2.38111,2.38533,2.38111,2.38456,10500000.0
2008-09-05 01:53:00,2.38412,2.38562,2.38301,2.38337,7500000.0
2008-09-05 01:54:00,2.38319,2.3848,2.38089,2.38257,10250000.0
2008-09-05 01:55:00,2.38324,2.3855,2.38171,2.38261,10250000.0
2008-09-05 01:56:00,2.3814,2.38425,2.38112,2.3835,5500000.0
2008-09-05 01:57:00,2.38414,2.3852,2.38263,2.3852,9000000.0
2008-09-05 01:58:00,2.38381,2.38439,2.38249,2.38303,5250000.0
2008-09-05 02:01:00,2.38417,2.38574,2.38089,2.38498,5250000.0
2008-09-05 02:02:00,2.38361,2.38519,2.37981,2.38392,12880000.0
2008-09-05 02:03:00,2.3847,2.3847,2.3797,2.38163,10130000.0
2008-09-05 02:04:00,2.38338,2.38469,2.38138,2.38138,21130000.0
2008-09-05 02:05:00,2.38388,2.38388,2.38145,2.38388,7000000.0
2008-09-05 02:06:00,2.38152,2.38431,2.381,2.381,7000000.0
2008-09-05 02:07:00,2.38403,2.38419,2.37953,2.38419,9250000.0
2008-09-05 02:08:00,2.38214,2.38387,2.38154,2.38387,8000000.0
2008-09-05 02:09:00,2.38139,2.38314,2.37949,2.37967,15250000.0
2008-09-05 02:10:00,2.38223,2.38414,2.38185,2.38252,9000000.0
2008-09-05 02:11:00,2.38286,2.38368,2.37959,2.37959,7630000.0
2008-09-05 02:12:00,2.38241,2.38351,2.38169,2.38351,8880000.0
2008-09-05 02:13:00,2.38066,2.38394,2.37993,2.38242,8500000.0
2008-09-05 02:14:00,2.38194,2.38251,2.37666,2.38227,13380000.0
2008-09-05 02:15:00,2.38079,2.38272,2.37674,2.38094,15250000.0
2008-09-05 02:16:00,2.38171,2.38351,2.37865,2.3835,8130000.0
2008-09-05 02:17:00,2.37882,2.38269,2.37784,2.38269,7250000.0
2008-09-05 02:18:00,2.38477,2.38486,2.38008,2.38291,15130000.0
2008-09-05 02:19:00,2.38202,2.38329,2.37993,2.38214,8630000.0
2008-09-05 02:20:00,2.38077,2.38209,2.37753,2.38087,5250000.0
2008-09-05 02:21:00,2.38065,2.38209,2.37909,2.38209,9500000.0
2008-09-05 02:22:00,2.38161,2.38389,2.38091,2.38389,5250000.0
2008-09-05 02:23:00,2.38328,2.38358,2.37922,2.38344,14880000.0
2008-09-05 02:24:00,2.3826,2.38318,2.37644,2.38138,8750000.0
2008-09-05 02:25:00,2.38167,2.38429,2.379,2.379,6000000.0
2008-09-05 02:26:00,2.38266,2.38326,2.37801,2.38326,5500000.0
2008-09-05 02:27:00,2.3832,2.38414,2.37881,2.38379,11500000.0
2008-09-05 02:28:00,2.38282,2.38365,2.38001,2.38336,9380000.0
2008-09-05 02:29:00,2.37887,2.38427,2.37887,2.38427,9630000.0
2008-09-05 02:30:00,2.38249,2.38499,2.3816,2.38362,8750000.0
2008-09-05 02:31:00,2.38405,2.38481,2.38057,2.38376,12250000.0
2008-09-05 02:32:00,2.38289,2.38504,2.38217,2.38313,9750000.0
2008-09-05 02:33:00,2.37945,2.3823,2.37596,2.37596,12500000.0
2008-09-05 02:34:00,2.3833,2.38496,2.37934,2.38359,14000000.0
2008-09-05 02:35:00,2.37987,2.38397,2.37879,2.37879,6250000.0
2008-09-05 02:36:00,2.38197,2.38651,2.38032,2.38236,11250000.0
2008-09-05 02:37:00,2.38423,2.38424,2.38047,2.38285,10010000.0
2008-09-05 02:38:00,2.38174,2.38405,2.38034,2.38157,8000000.0
2008-09-05 02:39:00,2.38453,2.38453,2.38107,2.38302,6380000.0
2008-09-05 02:40:00,2.38323,2.38475,2.38095,2.38095,9500000.0
2008-09-05 02:41:00,2.3789,2.38255,2.37798,2.38152,10000000.0
2008-09-05 02:42:00,2.38028,2.38415,2.37986,2.38397,11880000.0
2008-09-05 02:43:00,2.3818,2.38546,2.38128,2.38282,10750000.0
2008-09-05 02:44:00,2.38303,2.38476,2.38183,2.38407,7250000.0
2008-09-05 02:45:00,2.38188,2.38372,2.37785,2.38288,6630000.0
2008-09-05 02:46:00,2.37861,2.38345,2.37861,2.38299,7500000.0
2008-09-05 02:47:00,2.38201,2.38263,2.37937,2.37937,9250000.0
2008-09-05 02:48:00,2.38214,2.38446,2.3787,2.38112,14380000.0
2008-09-05 02:49:00,2.38151,2.38284,2.38031,2.38178,5500000.0
2008-09-05 02:50:00,2.38311,2.38311,2.37653,2.38095,5500000.0
2008-09-05 02:51:00,2.38045,2.38231,2.38045,2.38231,7250000.0
2008-09-05 02:52:00,2.37937,2.38248,2.37937,2.3824,8000000.0
2008-09-05 02:53:00,2.38159,2.38425,2.38128,2.38347,5750000.0
2008-09-05 02:54:00,2.38298,2.38515,2.3816,2.3837,5500000.0
2008-09-05 02:55:00,2.3855,2.38618,2.38219,2.38239,5880000.0
2008-09-05 02:56:00,2.38027,2.38444,2.38027,2.38278,10750000.0
2008-09-05 02:57:00,2.38277,2.38511,2.3805,2.38219,10500000.0
2008-09-05 02:58:00,2.38257,2.38457,2.38047,2.38275,11500000.0
2008-09-05 02:59:00,2.38514,2.38514,2.38002,2.38454,10130000.0
2008-09-05 03:00:00,2.38372,2.38435,2.37994,2.38435,7000000.0
2008-09-05 03:01:00,2.38356,2.38484,2.37998,2.38414,12880000.0
2008-09-05 03:02:00,2.38445,2.38451,2.3816,2.38451,7500000.0
2008-09-05 03:03:00,2.38082,2.38485,2.38082,2.38485,7500000.0
2008-09-05 03:04:00,2.38372,2.38533,2.38238,2.38409,7250000.0
2008-09-05 03:05:00,2.3845,2.38544,2.38163,2.3838,10500000.0
2008-09-05 03:06:00,2.38057,2.38468,2.37945,2.38226,12000000.0
2008-09-05 03:07:00,2.3832,2.38595,2.38257,2.38461,9500000.0
2008-09-05 03:08:00,2.38507,2.38611,2.38451,2.38451,10500000.0
2008-09-05 03:09:00,2.38613,2.38729,2.38556,2.3871,5500000.0
2008-09-05 03:10:00,2.38513,2.38735,2.38457,2.38558,9500000.0
2008-09-05 03:11:00,2.38477,2.38593,2.38095,2.38264,9000000.0
2008-09-05 03:12:00,2.38306,2.38659,2.38261,2.38493,7500000.0
2008-09-05 03:13:00,2.38521,2.38587,2.38179,2.38179,8500000.0
2008-09-05 03:14:00,2.38583,2.38583,2.38194,2.38359,9630000.0
2008-09-05 03:15:00,2.38286,2.38557,2.37861,2.38327,11000000.0
2008-09-05 03:16:00,2.38336,2.38681,2.38336,2.38392,7630000.0
2008-09-05 03:17:00,2.38352,2.38682,2.38152,2.38568,10500000.0
2008-09-05 03:18:00,2.38284,2.38677,2.38284,2.38677,5250000.0
2008-09-05 03:19:00,2.38763,2.38778,2.38314,2.38314,6000000.0
2008-09-05 03:20:00,2.38565,2.3864,2.38333,2.38556,5500000.0
2008-09-05 03:21:00,2.38597,2.38679,2.38323,2.3848,7000000.0
2008-09-05 03:22:00,2.38578,2.38675,2.3815,2.3815,7750000.0
2008-09-05 03:23:00,2.38395,2.38659,2.38254,2.38521,8000000.0
2008-09-05 03:24:00,2.3832,2.38745,2.38183,2.38318,12500000.0
2008-09-05 03:25:00,2.38459,2.38575,2.3818,2.38499,6630000.0
2008-09-05 03:26:00,2.38626,2.38626,2.38527,2.38568,8250000.0
2008-09-05 03:27:00,2.38577,2.38577,2.38153,2.38341,12250000.0
2008-09-05 03:28:00,2.38495,2.38676,2.38229,2.38342,5500000.0
2008-09-05 03:29:00,2.3845,2.38509,2.38159,2.38373,10500000.0
2008-09-05 03:30:00,2.38353,2.38528,2.38109,2.38244,7750000.0
2008-09-05 03:31:00,2.38275,2.38361,2.37948,2.38317,9750000.0
2008-09-05 03:32:00,2.38259,2.38298,2.38002,2.38155,10250000.0
2008-09-05 03:33:00,2.3776,2.38202,2.3776,2.38008,10000000.0
2008-09-05 03:34:00,2.38063,2.38179,2.37747,2.38076,7750000.0
2008-09-05 03:35:00,2.38116,2.38168,2.37907,2.38081,6750000.0
2008-09-05 03:36:00,2.3815,2.38274,2.37964,2.38154,13500000.0
2008-09-05 03:37:00,2.38212,2.38212,2.38065,2.38074,10380000.0
2008-09-05 03:38:00,2.38189,2.38255,2.37799,2.37799,5500000.0
2008-09-05 03:39:00,2.38026,2.38285,2.37825,2.38052,12000000.0
2008-09-05 03:40:00,2.37919,2.38264,2.37919,2.38076,10500000.0
2008-09-05 03:41:00,2.37935,2.38089,2.37935,2.37937,6880000.0
2008-09-05 03:42:00,2.37902,2.38118,2.37902,2.3799,8500000.0
2008-09-05 03:43:00,2.37988,2.38077,2.37902,2.37902,6750000.0
2008-09-05 03:44:00,2.37847,2.38158,2.37847,2.38158,5500000.0
2008-09-05 03:45:00,2.38312,2.38394,2.38173,2.38235,8500000.0
2008-09-05 03:46:00,2.38236,2.38352,2.38045,2.38045,7130000.0
2008-09-05 03:47:00,2.38182,2.38272,2.37838,2.38272,8250000.0
2008-09-05 03:48:00,2.38234,2.38269,2.37889,2.38247,9750000.0
2008-09-05 03:49:00,2.38006,2.38212,2.38006,2.38198,9000000.0
2008-09-05 03:50:00,2.37713,2.38176,2.37713,2.37813,5750000.0
2008-09-05 03:51:00,2.38131,2.38152,2.37598,2.38137,9500000.0
2008-09-05 03:52:00,2.38168,2.38222,2.37737,2.37903,8250000.0
2008-09-05 03:53:00,2.38201,2.38343,2.37813,2.37988,10500000.0
2008-09-05 03:54:00,2.38078,2.3811,2.37619,2.38057,6500000.0
2008-09-05 03:55:00,2.38091,2.38091,2.37678,2.37871,11000000.0
2008-09-05 03:56:00,2.37983,2.38032,2.3776,2.37915,9000000.0
2008-09-05 03:57:00,2.37979,2.38205,2.37933,2.38032,5880000.0
2008-09-05 03:58:00,2.38073,2.3808,2.37586,2.38049,6250000.0
2008-09-05 03:59:00,2.38035,2.38035,2.37695,2.37987,9750000.0
2008-09-05 04:00:00,2.37988,2.38115,2.37942,2.38071,7500000.0
2008-09-05 04:01:00,2.37894,2.37997,2.37683,2.37931,7630000.0
2008-09-05 04:02:00,2.37789,2.38084,2.37789,2.38008,6880000.0
2008-09-05 04:03:00,2.37871,2.38153,2.37662,2.37952,8500000.0
2008-09-05 04:04:00,2.38171,2.38181,2.37931,2.37931,7000000.0
2008-09-05 04:05:00,2.38139,2.38145,2.38,2.38107,8000000.0
2008-09-05 04:06:00,2.3804,2.38049,2.37857,2.37912,10130000.0
2008-09-05 04:07:00,2.38048,2.38048,2.37762,2.38012,5500000.0
2008-09-05 04:08:00,2.37938,2.38126,2.37601,2.3802,10130000.0
2008-09-05 04:09:00,2.38168,2.38168,2.37941,2.37941,8380000.0
2008-09-05 04:10:00,2.37489,2.38025,2.37489,2.37892,7000000.0
2008-09-05 04:11:00,2.37819,2.38116,2.37819,2.37981,8750000.0
2008-09-05 04:12:00,2.38121,2.38175,2.37867,2.38003,6250000.0
2008-09-05 04:13:00,2.38122,2.38184,2.37538,2.38051,17000000.0
2008-09-05 04:14:00,2.38124,2.38124,2.37829,2.38002,6750000.0
2008-09-05 04:15:00,2.3814,2.3814,2.37868,2.38039,9250000.0
2008-09-05 04:16:00,2.38117,2.38161,2.37782,2.37782,7750000.0
2008-09-05 04:17:00,2.37958,2.38087,2.37958,2.37999,6250000.0
2008-09-05 04:18:00,2.38126,2.38181,2.37642,2.38143,12630000.0
2008-09-05 04:19:00,2.38202,2.38202,2.37772,2.3814,12500000.0
2008-09-05 04:20:00,2.37963,2.38078,2.37925,2.37925,5000000.0
2008-09-05 04:21:00,2.37998,2.38138,2.37941,2.37954,8000000.0
2008-09-05 04:22:00,2.38027,2.38091,2.37857,2.38033,7630000.0
2008-09-05 04:23:00,2.38061,2.38079,2.37659,2.38054,11500000.0
2008-09-05 04:24:00,2.37925,2.38007,2.37713,2.37718,9000000.0
2008-09-05 04:25:00,2.37904,2.38088,2.37689,2.37893,6500000.0
2008-09-05 04:26:00,2.37916,2.38079,2.37683,2.37683,11250000.0
2008-09-05 04:27:00,2.37946,2.38078,2.37893,2.38039,8130000.0
2008-09-05 04:28:00,2.37883,2.38064,2.37471,2.37647,14500000.0
2008-09-05 04:29:00,2.38092,2.38097,2.37987,2.37987,8500000.0
2008-09-05 04:30:00,2.37925,2.38077,2.37553,2.38032,8750000.0
2008-09-05 04:31:00,2.38012,2.3804,2.37529,2.37529,10750000.0
2008-09-05 04:32:00,2.38047,2.38047,2.37887,2.37898,7500000.0
2008-09-05 04:33:00,2.37909,2.37988,2.37396,2.37908,5750000.0
2008-09-05 04:34:00,2.37319,2.3799,2.37319,2.3752,11250000.0
2008-09-05 04:35:00,2.37779,2.37927,2.3748,2.37832,7250000.0
2008-09-05 04:36:00,2.38007,2.38055,2.37701,2.3774,8630000.0
2008-09-05 04:37:00,2.38001,2.382,2.37861,2.38144,7000000.0
2008-09-05 04:38:00,2.38125,2.38191,2.38016,2.38047,7750000.0
2008-09-05 04:39:00,2.38065,2.38173,2.37701,2.37807,7380000.0
2008-09-05 04:40:00,2.38081,2.38169,2.37802,2.38137,8500000.0
2008-09-05 04:41:00,2.37956,2.38072,2.3763,2.38066,15630000.0
2008-09-05 04:42:00,2.37948,2.38221,2.37758,2.37802,12000000.0
2008-09-05 04:43:00,2.3815,2.38184,2.37901,2.38075,6250000.0
2008-09-05 04:44:00,2.3817,2.38206,2.38027,2.38064,9250000.0
2008-09-05 04:45:00,2.38162,2.38162,2.37645,2.37774,8630000.0
2008-09-05 04:46:00,2.38154,2.38254,2.38057,2.38173,10750000.0
2008-09-05 04:47:00,2.37719,2.38181,2.37719,2.37791,9750000.0
2008-09-05 04:48:00,2.38221,2.38221,2.37705,2.38192,7130000.0
2008-09-05 04:49:00,2.37839,2.38233,2.37839,2.38198,9750000.0
2008-09-05 04:50:00,2.38155,2.38281,2.37729,2.38236,7500000.0
2008-09-05 04:51:00,2.38266,2.38315,2.37944,2.37983,6750000.0
2008-09-05 04:52:00,2.38173,2.38308,2.37897,2.38262,7880000.0
2008-09-05 04:53:00,2.38072,2.38265,2.38036,2.38144,6750000.0
2008-09-05 04:54:00,2.38237,2.38363,2.38047,2.38305,7380000.0
2008-09-05 04:55:00,2.38192,2.38346,2.38003,2.3801,8750000.0
2008-09-05 04:56:00,2.38171,2.38342,2.37989,2.38311,7750000.0
2008-09-05 04:57:00,2.38114,2.38372,2.37836,2.38325,7000000.0
2008-09-05 04:58:00,2.38167,2.38367,2.37943,2.38,7500000.0
2008-09-05 04:59:00,2.38235,2.38366,2.38064,2.38366,10750000.0
2008-09-05 05:00:00,2.38354,2.38354,2.3793,2.38102,9250000.0
2008-09-05 05:01:00,2.38183,2.38412,2.38106,2.38236,6250000.0
2008-09-05 05:02:00,2.38426,2.38473,2.38224,2.38473,8760000.0
2008-09-05 05:03:00,2.38462,2.38462,2.38281,2.38312,5500000.0
2008-09-05 05:04:00,2.38282,2.38455,2.3799,2.38178,12750000.0
2008-09-05 05:05:00,2.38397,2.38493,2.37918,2.38255,12000000.0
2008-09-05 05:06:00,2.38109,2.38479,2.38065,2.38479,12250000.0
2008-09-05 05:07:00,2.38414,2.38459,2.38228,2.38228,11000000.0
2008-09-05 05:08:00,2.38134,2.38389,2.37908,2.3815,5500000.0
2008-09-05 05:09:00,2.38145,2.38302,2.37848,2.3829,15380000.0
2008-09-05 05:10:00,2.38304,2.38304,2.38038,2.38266,5500000.0
2008-09-05 05:11:00,2.38036,2.38308,2.38036,2.38243,8630000.0
2008-09-05 05:12:00,2.38224,2.38343,2.3791,2.38343,13000000.0
2008-09-05 05:13:00,2.38219,2.38323,2.37924,2.37924,6000000.0
2008-09-05 05:14:00,2.381,2.38341,2.37709,2.38319,8630000.0
2008-09-05 05:15:00,2.38122,2.38272,2.37926,2.38268,6250000.0
2008-09-05 05:16:00,2.38133,2.3828,2.37945,2.38131,13000000.0
2008-09-05 05:17:00,2.38255,2.38284,2.37988,2.38281,6750000.0
2008-09-05 05:18:00,2.38066,2.38247,2.37813,2.38061,8000000.0
2008-09-05 05:19:00,2.38309,2.38311,2.38069,2.38178,6250000.0
2008-09-05 05:20:00,2.3826,2.38281,2.37925,2.37942,10500000.0
2008-09-05 05:21:00,2.38299,2.38299,2.3783,2.38207,17130000.0
2008-09-05 05:22:00,2.38143,2.38303,2.37971,2.37971,7500000.0
2008-09-05 05:23:00,2.38185,2.38225,2.37757,2.38225,5260000.0
2008-09-05 05:24:00,2.38026,2.38258,2.37773,2.38113,6750000.0
2008-09-05 05:25:00,2.38136,2.38341,2.37898,2.37997,9000000.0
2008-09-05 05:26:00,2.38285,2.38285,2.37788,2.37955,10750000.0
2008-09-05 05:27:00,2.38217,2.38255,2.38018,2.38018,9500000.0
2008-09-05 05:28:00,2.38077,2.38327,2.38003,2.38318,5500000.0
2008-09-05 05:29:00,2.37957,2.38277,2.37752,2.38277,8000000.0
2008-09-05 05:30:00,2.38013,2.38257,2.37791,2.38164,5250000.0
2008-09-05 05:31:00,2.38228,2.38322,2.37925,2.38237,9000000.0
2008-09-05 05:32:00,2.38174,2.38253,2.37786,2.38253,7750000.0
2008-09-05 05:33:00,2.38078,2.38311,2.38028,2.38311,8630000.0
2008-09-05 05:34:00,2.38289,2.38289,2.37939,2.38262,8500000.0
2008-09-05 05:35:00,2.38012,2.38337,2.37859,2.38235,8000000.0
2008-09-05 05:36:00,2.38223,2.38289,2.38125,2.38289,9500000.0
2008-09-05 05:37:00,2.38371,2.38371,2.38015,2.38158,5250000.0
2008-09-05 05:38:00,2.3795,2.38303,2.3795,2.38303,12630000.0
2008-09-05 05:39:00,2.382,2.3827,2.37567,2.38129,9500000.0
2008-09-05 05:40:00,2.38164,2.38336,2.38155,2.38229,9000000.0
2008-09-05 05:41:00,2.38369,2.3842,2.37989,2.38099,8250000.0
2008-09-05 05:42:00,2.38298,2.38324,2.37768,2.38148,7250000.0
2008-09-05 05:43:00,2.38081,2.38365,2.37791,2.38294,5500000.0
2008-09-05 05:44:00,2.37849,2.38322,2.37849,2.3826,7750000.0
2008-09-05 05:45:00,2.38194,2.38359,2.38021,2.38359,10000000.0
2008-09-05 05:46:00,2.38213,2.38292,2.3798,2.38227,7500000.0
2008-09-05 05:47:00,2.38261,2.38261,2.3789,2.3789,5250000.0
2008-09-05 05:48:00,2.38086,2.3823,2.37964,2.38174,8880000.0
2008-09-05 05:49:00,2.3825,2.3825,2.3791,2.38111,6000000.0
2008-09-05 05:50:00,2.38045,2.38181,2.37607,2.37802,12500000.0
2008-09-05 05:51:00,2.38061,2.38294,2.37975,2.38166,14250000.0
2008-09-05 05:52:00,2.38205,2.38218,2.37892,2.3811,7130000.0
2008-09-05 05:53:00,2.38128,2.38274,2.3782,2.38214,13250000.0
2008-09-05 05:54:00,2.38095,2.38255,2.38095,2.38255,8000000.0
2008-09-05 05:55:00,2.37987,2.38294,2.37803,2.38138,6000000.0
2008-09-05 05:56:00,2.38304,2.38304,2.37915,2.38096,13130000.0
2008-09-05 05:57:00,2.3809,2.38269,2.37785,2.37785,6130000.0
2008-09-05 05:58:00,2.38233,2.38333,2.37849,2.3811,7750000.0
2008-09-05 05:59:00,2.3791,2.38246,2.3791,2.38127,9500000.0
2008-09-05 06:00:00,2.37871,2.38556,2.37871,2.38185,6750000.0
2008-09-05 06:01:00,2.3832,2.3832,2.38124,2.38212,11000000.0
2008-09-05 06:02:00,2.38095,2.382,2.37668,2.38099,10000000.0
2008-09-05 06:03:00,2.3797,2.38292,2.3797,2.38292,7500000.0
2008-09-05 06:04:00,2.38317,2.38317,2.37888,2.37905,7500000.0
2008-09-05 06:05:00,2.38198,2.38354,2.38034,2.38202,8510000.0
2008-09-05 06:06:00,2.37775,2.38257,2.37775,2.38133,9750000.0
2008-09-05 06:07:00,2.37933,2.38368,2.37933,2.38213,7130000.0
2008-09-05 06:08:00,2.37974,2.38333,2.37974,2.38235,10630000.0
2008-09-05 06:09:00,2.3839,2.3839,2.37853,2.38268,10880000.0
2008-09-05 06:10:00,2.38414,2.38414,2.37976,2.38153,6250000.0
2008-09-05 06:11:00,2.38379,2.38453,2.38234,2.38427,7500000.0
2008-09-05 06:12:00,2.38266,2.38368,2.37946,2.38314,10000000.0
2008-09-05 06:13:00,2.38231,2.38377,2.3808,2.3808,10750000.0
2008-09-05 06:14:00,2.38084,2.38449,2.37957,2.3843,12000000.0
2008-09-05 06:15:00,2.38387,2.38504,2.38144,2.38296,8000000.0
2008-09-05 06:16:00,2.38395,2.38528,2.38126,2.38307,14000000.0
2008-09-05 06:17:00,2.38354,2.38442,2.38214,2.38421,6500000.0
2008-09-05 06:18:00,2.38331,2.38396,2.38061,2.3833,5250000.0
2008-09-05 06:19:00,2.38378,2.38532,2.38207,2.38532,8500000.0
2008-09-05 06:20:00,2.38327,2.38462,2.3805,2.38408,10750000.0
2008-09-05 06:21:00,2.38228,2.38385,2.3804,2.3804,11750000.0
2008-09-05 06:22:00,2.38237,2.38335,2.37831,2.38265,12750000.0
2008-09-05 06:23:00,2.37851,2.38371,2.37851,2.38254,7500000.0
2008-09-05 06:24:00,2.37928,2.38385,2.37852,2.38046,10880000.0
2008-09-05 06:25:00,2.38131,2.38251,2.3773,2.38117,8500000.0
2008-09-05 06:26:00,2.38008,2.38392,2.37958,2.38392,8500000.0
2008-09-05 06:27:00,2.38434,2.38434,2.38084,2.38404,10250000.0
2008-09-05 06:28:00,2.38229,2.38369,2.37735,2.38369,5880000.0
2008-09-05 06:29:00,2.38224,2.38347,2.3802,2.38347,9500000.0
2008-09-05 06:30:00,2.38201,2.3839,2.38044,2.38044,10250000.0
2008-09-05 06:31:00,2.38388,2.38505,2.38235,2.38235,10380000.0
2008-09-05 06:32:00,2.38231,2.38451,2.3799,2.38451,8500000.0
2008-09-05 06:33:00,2.38456,2.38537,2.38163,2.38435,6000000.0
2008-09-05 06:34:00,2.38431,2.38549,2.38323,2.38364,8500000.0
2008-09-05 06:35:00,2.38297,2.38599,2.38,2.38348,10500000.0
2008-09-05 06:36:00,2.38472,2.38524,2.38132,2.38492,8500000.0
2008-09-05 06:37:00,2.38291,2.38592,2.37901,2.38544,8380000.0
2008-09-05 06:38:00,2.38337,2.38609,2.3822,2.38465,10880000.0
2008-09-05 06:39:00,2.38531,2.38531,2.38286,2.38399,10380000.0
2008-09-05 06:40:00,2.38365,2.3851,2.38306,2.38361,7000000.0
2008-09-05 06:41:00,2.38521,2.38521,2.3794,2.38342,8250000.0
2008-09-05 06:42:00,2.38121,2.38345,2.37864,2.38142,7500000.0
2008-09-05 06:43:00,2.38306,2.38513,2.38216,2.38485,9500000.0
2008-09-05 06:44:00,2.37974,2.38488,2.37974,2.38322,5250000.0
2008-09-05 06:45:00,2.38407,2.38514,2.38102,2.38166,9750000.0
2008-09-05 06:46:00,2.38437,2.38437,2.37817,2.38243,6380000.0
2008-09-05 06:47:00,2.38411,2.38528,2.37954,2.38383,12750000.0
2008-09-05 06:48:00,2.38327,2.38453,2.37925,2.37925,11000000.0
2008-09-05 06:49:00,2.38438,2.38551,2.38173,2.38423,10250000.0
2008-09-05 06:50:00,2.38336,2.3843,2.38006,2.38113,8880000.0
2008-09-05 06:51:00,2.38521,2.38521,2.38314,2.38314,7380000.0
2008-09-05 06:52:00,2.38326,2.38531,2.383,2.38487,8130000.0
2008-09-05 06:53:00,2.38435,2.38447,2.37987,2.38269,7500000.0
2008-09-05 06:54:00,2.38414,2.38527,2.37908,2.38211,10380000.0
2008-09-05 06:55:00,2.38458,2.38458,2.37968,2.3829,17010000.0
2008-09-05 06:56:00,2.38385,2.38411,2.37932,2.38273,5750000.0
2008-09-05 06:57:00,2.38228,2.38528,2.38216,2.38408,12000000.0
2008-09-05 06:58:00,2.37912,2.38454,2.37912,2.38296,7500000.0
2008-09-05 06:59:00,2.38319,2.38427,2.38319,2.38427,6500000.0
2008-09-05 07:00:00,2.38412,2.38466,2.38219,2.38368,5250000.0
2008-09-05 07:01:00,2.38275,2.38366,2.38122,2.3833,5750000.0
2008-09-05 07:02:00,2.38243,2.38353,2.37858,2.38066,7750000.0
2008-09-05 07:03:00,2.38206,2.38314,2.37926,2.38061,8500000.0
2008-09-05 07:04:00,2.38169,2.38227,2.37864,2.38067,9500000.0
2008-09-05 07:05:00,2.37808,2.38196,2.37659,2.37659,12750000.0
2008-09-05 07:06:00,2.38153,2.38158,2.37755,2.37984,5250000.0
2008-09-05 07:07:00,2.37759,2.3806,2.37759,2.3794,7500000.0
2008-09-05 07:08:00,2.37879,2.37966,2.37655,2.37823,6500000.0
2008-09-05 07:09:00,2.37906,2.37982,2.37769,2.37888,8750000.0
2008-09-05 07:10:00,2.37925,2.37972,2.37517,2.37942,10130000.0
2008-09-05 07:11:00,2.37759,2.3788,2.37538,2.37721,5500000.0
2008-09-05 07:12:00,2.37446,2.37886,2.37446,2.37813,8500000.0
2008-09-05 07:13:00,2.37794,2.37797,2.37331,2.37331,10630000.0
2008-09-05 07:14:00,2.37533,2.37758,2.37533,2.37668,9500000.0
2008-09-05 07:15:00,2.37675,2.37818,2.37398,2.37398,6500000.0
2008-09-05 07:16:00,2.37763,2.37895,2.37392,2.37558,9250000.0
2008-09-05 07:17:00,2.37766,2.37766,2.3727,2.37377,7130000.0
2008-09-05 07:18:00,2.3762,2.37688,2.37398,2.375,11000000.0
2008-09-05 07:19:00,2.37048,2.37564,2.37048,2.37158,9250000.0
2008-09-05 07:20:00,2.37455,2.37686,2.37383,2.37405,5250000.0
2008-09-05 07:21:00,2.37436,2.37714,2.37325,2.37552,11250000.0
2008-09-05 07:22:00,2.37788,2.37789,2.37238,2.37636,11510000.0
2008-09-05 07:23:00,2.37685,2.37703,2.37486,2.37673,11380000.0
2008-09-05 07:24:00,2.37648,2.37659,2.37435,2.37435,7500000.0
2008-09-05 07:25:00,2.37814,2.37814,2.37247,2.37616,14380000.0
2008-09-05 07:26:00,2.37562,2.37763,2.37135,2.37135,10000000.0
2008-09-05 07:27:00,2.37355,2.37798,2.37354,2.37777,16250000.0
2008-09-05 07:28:00,2.37788,2.37819,2.37333,2.37333,15630000.0
2008-09-05 07:29:00,2.37835,2.37835,2.37418,2.37653,9000000.0
2008-09-05 07:30:00,2.37858,2.3791,2.37344,2.37344,8750000.0
2008-09-05 07:31:00,2.3769,2.37834,2.37362,2.37731,17380000.0
2008-09-05 07:32:00,2.37507,2.37951,2.3723,2.37836,8500000.0
2008-09-05 07:33:00,2.37755,2.37852,2.37534,2.37755,7000000.0
2008-09-05 07:34:00,2.3767,2.37996,2.37636,2.37636,7500000.0
2008-09-05 07:35:00,2.37818,2.38079,2.37326,2.37788,9250000.0
2008-09-05 07:36:00,2.37571,2.37825,2.37533,2.37654,9000000.0
2008-09-05 07:37:00,2.37775,2.37926,2.37549,2.37549,10130000.0
2008-09-05 07:38:00,2.37858,2.38053,2.37648,2.37908,11750000.0
2008-09-05 07:39:00,2.37652,2.37978,2.37641,2.37641,7750000.0
2008-09-05 07:40:00,2.37674,2.37794,2.37539,2.37694,7750000.0
2008-09-05 07:41:00,2.37798,2.37798,2.37362,2.37664,9250000.0
2008-09-05 07:42:00,2.37484,2.37687,2.37175,2.37491,7130000.0
2008-09-05 07:43:00,2.3778,2.3778,2.37461,2.37772,8000000.0
2008-09-05 07:44:00,2.37478,2.37783,2.37343,2.37763,7380000.0
2008-09-05 07:45:00,2.37532,2.37899,2.37532,2.37805,7250000.0
2008-09-05 07:46:00,2.37787,2.381,2.37543,2.37715,8500000.0
2008-09-05 07:47:00,2.37781,2.3795,2.37578,2.37578,9500000.0
2008-09-05 07:48:00,2.37768,2.37943,2.37261,2.3784,7510000.0
2008-09-05 07:49:00,2.37507,2.37907,2.3747,2.37576,7500000.0
2008-09-05 07:50:00,2.37882,2.37994,2.37449,2.37992,9500000.0
2008-09-05 07:51:00,2.37766,2.37868,2.37732,2.37868,6250000.0
2008-09-05 07:52:00,2.38001,2.38001,2.37528,2.37878,8250000.0
2008-09-05 07:53:00,2.37652,2.37888,2.37538,2.3782,6500000.0
2008-09-05 07:54:00,2.37951,2.37951,2.37087,2.37866,8500000.0
2008-09-05 07:55:00,2.37981,2.37981,2.37675,2.37675,6250000.0
2008-09-05 07:56:00,2.37794,2.38036,2.37735,2.3782,11500000.0
2008-09-05 07:57:00,2.38014,2.38014,2.37332,2.37912,7250000.0
2008-09-05 07:58:00,2.37892,2.37992,2.37462,2.37542,8380000.0
2008-09-05 07:59:00,2.37754,2.38012,2.37653,2.37694,12500000.0
2008-09-05 08:00:00,2.37952,2.38086,2.37373,2.38039,6500000.0
2008-09-05 08:01:00,2.37846,2.38145,2.37483,2.37751,13500000.0
2008-09-05 08:02:00,2.37765,2.38152,2.37655,2.37978,8750000.0
2008-09-05 08:03:00,2.38165,2.38282,2.37893,2.38139,8880000.0
2008-09-05 08:04:00,2.38005,2.38158,2.37785,2.38075,10500000.0
2008-09-05 08:05:00,2.38014,2.38096,2.37678,2.38025,13500000.0
2008-09-05 08:06:00,2.3807,2.38084,2.37657,2.37794,7750000.0
2008-09-05 08:07:00,2.37843,2.38118,2.37843,2.38046,9630000.0
2008-09-05 08:08:00,2.37974,2.38137,2.37871,2.38022,7000000.0
2008-09-05 08:09:00,2.37766,2.3812,2.37665,2.38074,12750000.0
2008-09-05 08:10:00,2.37449,2.38015,2.37449,2.37667,8750000.0
2008-09-05 08:11:00,2.37842,2.38011,2.37408,2.38011,8000000.0
2008-09-05 08:12:00,2.3761,2.38019,2.3761,2.37994,11130000.0
2008-09-05 08:13:00,2.37659,2.37969,2.37518,2.37788,10500000.0
2008-09-05 08:14:00,2.37853,2.38068,2.37601,2.37902,9130000.0
2008-09-05 08:15:00,2.37946,2.38051,2.37668,2.37831,5250000.0
2008-09-05 08:16:00,2.37881,2.37954,2.37479,2.37814,8000000.0
2008-09-05 08:17:00,2.38016,2.38043,2.37597,2.38043,8130000.0
2008-09-05 08:18:00,2.37707,2.38139,2.37656,2.37656,10250000.0
2008-09-05 08:19:00,2.38099,2.3817,2.37918,2.38,9750000.0
2008-09-05 08:20:00,2.38155,2.38199,2.37742,2.37742,8500000.0
2008-09-05 08:21:00,2.38026,2.38174,2.37891,2.38129,5750000.0
2008-09-05 08:22:00,2.38023,2.3833,2.37682,2.37935,14750000.0
2008-09-05 08:23:00,2.383,2.38304,2.37901,2.38026,13500000.0
2008-09-05 08:24:00,2.38198,2.38319,2.38103,2.38319,6630000.0
2008-09-05 08:25:00,2.38054,2.38251,2.37819,2.38117,9500000.0
2008-09-05 08:26:00,2.38313,2.38365,2.37812,2.38306,12000000.0
2008-09-05 08:27:00,2.38397,2.38428,2.37898,2.38319,6250000.0
2008-09-05 08:28:00,2.38098,2.38376,2.3764,2.38,8880000.0
2008-09-05 08:29:00,2.37951,2.3825,2.37884,2.3823,7500000.0
2008-09-05 08:30:00,2.38218,2.38426,2.38135,2.3831,9630000.0
2008-09-05 08:31:00,2.38305,2.38404,2.37974,2.38025,12250000.0
2008-09-05 08:32:00,2.38006,2.38238,2.37617,2.3814,13000000.0
2008-09-05 08:33:00,2.38175,2.38197,2.37753,2.37892,12630000.0
2008-09-05 08:34:00,2.3787,2.38091,2.37627,2.37733,5500000.0
2008-09-05 08:35:00,2.37926,2.38123,2.3752,2.37917,10750000.0
2008-09-05 08:36:00,2.38104,2.3821,2.38047,2.38155,8250000.0
2008-09-05 08:37:00,2.38138,2.38192,2.37845,2.38178,8630000.0
2008-09-05 08:38:00,2.38169,2.3825,2.37831,2.3793,8250000.0
2008-09-05 08:39:00,2.37845,2.38194,2.37845,2.38033,7750000.0
2008-09-05 08:40:00,2.3798,2.38385,2.3798,2.38135,12500000.0
2008-09-05 08:41:00,2.37986,2.38403,2.37986,2.3824,6750000.0
2008-09-05 08:42:00,2.38263,2.38311,2.3777,2.38177,11630000.0
2008-09-05 08:43:00,2.38109,2.38616,2.38109,2.38483,9880000.0
2008-09-05 08:44:00,2.38248,2.38452,2.37846,2.37988,5750000.0
2008-09-05 08:45:00,2.3838,2.38402,2.38002,2.3826,9750000.0
2008-09-05 08:46:00,2.38466,2.38618,2.37874,2.38559,10000000.0
2008-09-05 08:47:00,2.38479,2.38513,2.38105,2.38144,9500000.0
2008-09-05 08:48:00,2.38023,2.38381,2.37925,2.38317,10630000.0
2008-09-05 08:49:00,2.38159,2.38367,2.38066,2.38188,12750000.0
2008-09-05 08:50:00,2.38441,2.38451,2.38062,2.38193,8250000.0
2008-09-05 08:51:00,2.3817,2.38255,2.37813,2.37897,8750000.0
2008-09-05 08:52:00,2.37611,2.38089,2.37611,2.38005,5250000.0
2008-09-05 08:53:00,2.38002,2.38054,2.37596,2.37988,13000000.0
2008-09-05 08:54:00,2.37745,2.3797,2.37745,2.3797,7500000.0
2008-09-05 08:55:00,2.37856,2.38174,2.37656,2.38116,10250000.0
2008-09-05 08:56:00,2.38098,2.38127,2.37705,2.37705,6000000.0
2008-09-05 08:57:00,2.37978,2.38051,2.37684,2.37866,7380000.0
2008-09-05 08:58:00,2.37847,2.37984,2.37517,2.37579,9250000.0
2008-09-05 08:59:00,2.3775,2.37825,2.37436,2.37436,8000000.0
2008-09-05 09:00:00,2.37902,2.37902,2.37348,2.37721,6500000.0
2008-09-05 09:01:00,2.37924,2.37985,2.37368,2.37799,11000000.0
2008-09-05 09:02:00,2.37748,2.37886,2.37395,2.37395,10250000.0
2008-09-05 09:03:00,2.3752,2.37767,2.37488,2.37708,15750000.0
2008-09-05 09:04:00,2.3755,2.37831,2.37459,2.37742,7880000.0
2008-09-05 09:05:00,2.37643,2.37853,2.37643,2.37853,7250000.0
2008-09-05 09:06:00,2.37883,2.37894,2.37608,2.37763,7750000.0
2008-09-05 09:07:00,2.37879,2.3804,2.37701,2.37813,11130000.0
2008-09-05 09:08:00,2.37973,2.38022,2.37693,2.37693,11000000.0
2008-09-05 09:09:00,2.37959,2.38067,2.37848,2.38007,7380000.0
2008-09-05 09:10:00,2.37975,2.3803,2.37592,2.3803,10000000.0
2008-09-05 09:11:00,2.38105,2.38233,2.37529,2.38162,7130000.0
2008-09-05 09:12:00,2.3816,2.3819,2.3801,2.38104,6250000.0
2008-09-05 09:13:00,2.38141,2.38158,2.37816,2.38158,5500000.0
2008-09-05 09:14:00,2.37926,2.38308,2.37855,2.38179,7010000.0
2008-09-05 09:15:00,2.38285,2.38285,2.3795,2.38107,15500000.0
2008-09-05 09:16:00,2.38272,2.38272,2.37796,2.37955,7750000.0
2008-09-05 09:17:00,2.38181,2.38201,2.37645,2.38158,8500000.0
2008-09-05 09:18:00,2.38229,2.38229,2.37663,2.38019,7000000.0
2008-09-05 09:19:00,2.38194,2.3827,2.37703,2.38169,7880000.0
2008-09-05 09:20:00,2.38221,2.38356,2.37842,2.38152,12000000.0
2008-09-05 09:21:00,2.38247,2.38541,2.38091,2.38541,11500000.0
2008-09-05 09:22:00,2.3839,2.38501,2.37985,2.3843,12130000.0
2008-09-05 09:23:00,2.38364,2.38706,2.38349,2.38706,5750000.0
2008-09-05 09:24:00,2.38559,2.38757,2.38335,2.3874,12250000.0
2008-09-05 09:25:00,2.38621,2.38734,2.38477,2.38725,10500000.0
2008-09-05 09:26:00,2.38289,2.38892,2.38289,2.38682,13380000.0
2008-09-05 09:27:00,2.38561,2.3897,2.38561,2.38841,5500000.0
2008-09-05 09:28:00,2.38962,2.38962,2.38601,2.38793,8250000.0
2008-09-05 09:29:00,2.38792,2.38844,2.38404,2.38844,17750000.0
2008-09-05 09:30:00,2.38804,2.38879,2.38392,2.38654,6250000.0
2008-09-05 09:31:00,2.38752,2.38779,2.38573,2.38727,9000000.0
2008-09-05 09:32:00,2.38603,2.38766,2.38443,2.38729,6630000.0
2008-09-05 09:33:00,2.38646,2.3879,2.38398,2.38743,6500000.0
2008-09-05 09:34:00,2.3879,2.38821,2.38491,2.3863,10500000.0
2008-09-05 09:35:00,2.38626,2.38633,2.38351,2.38351,5500000.0
2008-09-05 09:36:00,2.38179,2.38755,2.38179,2.38462,7750000.0
2008-09-05 09:37:00,2.38447,2.3866,2.38227,2.38501,7500000.0
2008-09-05 09:38:00,2.38407,2.38558,2.38073,2.384,14500000.0
2008-09-05 09:39:00,2.38538,2.38538,2.38007,2.38436,8750000.0
2008-09-05 09:40:00,2.38533,2.38734,2.38286,2.38734,11000000.0
2008-09-05 09:41:00,2.38699,2.38826,2.38447,2.3878,5500000.0
2008-09-05 09:42:00,2.38529,2.38774,2.38246,2.38728,10000000.0
2008-09-05 09:43:00,2.38708,2.3877,2.38335,2.38677,6250000.0
2008-09-05 09:44:00,2.3877,2.3897,2.38657,2.3897,7750000.0
2008-09-05 09:45:00,2.38824,2.38874,2.38235,2.38764,8750000.0
2008-09-05 09:46:00,2.38681,2.38892,2.38505,2.38809,7000000.0
2008-09-05 09:47:00,2.38763,2.38854,2.38609,2.38624,5500000.0
2008-09-05 09:48:00,2.39064,2.39121,2.38775,2.39057,7880000.0
2008-09-05 09:49:00,2.39124,2.39191,2.38911,2.39078,9000000.0
2008-09-05 09:50:00,2.38838,2.39151,2.38664,2.39113,6000000.0
2008-09-05 09:51:00,2.39076,2.39076,2.38688,2.38688,10750000.0
2008-09-05 09:52:00,2.38876,2.38922,2.38542,2.3884,7000000.0
2008-09-05 09:53:00,2.38806,2.38911,2.38514,2.38845,7250000.0
2008-09-05 09:54:00,2.38799,2.38819,2.38518,2.38711,9250000.0
2008-09-05 09:55:00,2.3868,2.38936,2.38408,2.38685,9750000.0
2008-09-05 09:56:00,2.38442,2.38988,2.38442,2.38918,11750000.0
2008-09-05 09:57:00,2.3909,2.3913,2.38725,2.38903,14750000.0
2008-09-05 09:58:00,2.38876,2.38995,2.38382,2.38995,9000000.0
2008-09-05 09:59:00,2.38813,2.39103,2.38694,2.38921,11000000.0
2008-09-05 10:00:00,2.38947,2.38988,2.38429,2.38704,8750000.0
2008-09-05 10:01:00,2.38878,2.38914,2.38638,2.38662,8000000.0
2008-09-05 10:02:00,2.3887,2.38958,2.38425,2.38713,14250000.0
2008-09-05 10:03:00,2.38829,2.3904,2.38623,2.38985,10510000.0
2008-09-05 10:04:00,2.3895,2.38989,2.38672,2.38785,8750000.0
2008-09-05 10:05:00,2.38993,2.38993,2.38132,2.389,12750000.0
2008-09-05 10:06:00,2.38892,2.38954,2.38783,2.38856,5630000.0
2008-09-05 10:07:00,2.38763,2.38955,2.38453,2.38867,14750000.0
2008-09-05 10:08:00,2.38994,2.39031,2.3849,2.38762,6750000.0
2008-09-05 10:09:00,2.38657,2.39216,2.38657,2.39055,13880000.0
2008-09-05 10:10:00,2.38895,2.39184,2.38895,2.3905,11500000.0
2008-09-05 10:11:00,2.39157,2.39246,2.38709,2.38709,7750000.0
2008-09-05 10:12:00,2.3913,2.39161,2.38991,2.39045,9500000.0
2008-09-05 10:13:00,2.3899,2.39255,2.38674,2.38822,7630000.0
2008-09-05 10:14:00,2.39287,2.39295,2.38904,2.39295,8750000.0
2008-09-05 10:15:00,2.39028,2.39373,2.38809,2.39271,9750000.0
2008-09-05 10:16:00,2.39476,2.39478,2.39245,2.39409,5500000.0
2008-09-05 10:17:00,2.3948,2.39506,2.38919,2.39405,7000000.0
2008-09-05 10:18:00,2.39003,2.39309,2.38935,2.39141,6500000.0
2008-09-05 10:19:00,2.39111,2.3933,2.38891,2.3933,5630000.0
2008-09-05 10:20:00,2.39247,2.39285,2.38912,2.38983,8500000.0
2008-09-05 10:21:00,2.39205,2.39371,2.39044,2.39162,11750000.0
2008-09-05 10:22:00,2.39401,2.39439,2.39232,2.3937,5880000.0
2008-09-05 10:23:00,2.39347,2.39551,2.39237,2.39551,6000000.0
2008-09-05 10:24:00,2.39498,2.39585,2.39059,2.39453,7500000.0
2008-09-05 10:25:00,2.39602,2.39626,2.39294,2.39488,7000000.0
2008-09-05 10:26:00,2.39558,2.39766,2.39281,2.3972,5500000.0
2008-09-05 10:27:00,2.39649,2.39649,2.38871,2.39358,7250000.0
2008-09-05 10:28:00,2.39018,2.39507,2.39018,2.39432,11000000.0
2008-09-05 10:29:00,2.39405,2.39595,2.39337,2.39595,6750000.0
2008-09-05 10:30:00,2.39378,2.39739,2.39056,2.39227,9380000.0
2008-09-05 10:31:00,2.39668,2.39869,2.39444,2.39478,7250000.0
2008-09-05 10:32:00,2.39828,2.40054,2.39759,2.4001,7250000.0
2008-09-05 10:33:00,2.4002,2.40125,2.39539,2.40125,13250000.0
2008-09-05 10:34:00,2.40025,2.4013,2.39704,2.40086,8760000.0
2008-09-05 10:35:00,2.40164,2.40199,2.39819,2.39874,12000000.0
2008-09-05 10:36:00,2.40226,2.40411,2.39971,2.402,10750000.0
2008-09-05 10:37:00,2.40363,2.4042,2.39973,2.40063,11750000.0
2008-09-05 10:38:00,2.40168,2.40488,2.40168,2.40474,5750000.0
2008-09-05 10:39:00,2.40615,2.40637,2.40434,2.40566,5500000.0
2008-09-05 10:40:00,2.40625,2.40625,2.40143,2.40143,11750000.0
2008-09-05 10:41:00,2.40233,2.40524,2.40088,2.40088,7000000.0
2008-09-05 10:42:00,2.40623,2.40646,2.40254,2.40453,7750000.0
2008-09-05 10:43:00,2.40486,2.40577,2.40057,2.40363,11130000.0
2008-09-05 10:44:00,2.40537,2.4058,2.3991,2.403,10130000.0
2008-09-05 10:45:00,2.4044,2.40892,2.40344,2.40892,7250000.0
2008-09-05 10:46:00,2.40734,2.40844,2.40573,2.40844,8500000.0
2008-09-05 10:47:00,2.40946,2.40946,2.40474,2.40901,13000000.0
2008-09-05 10:48:00,2.40673,2.40832,2.40614,2.40735,5250000.0
2008-09-05 10:49:00,2.40814,2.40814,2.40168,2.40513,11750000.0
2008-09-05 10:50:00,2.40581,2.40846,2.40411,2.40658,7500000.0
2008-09-05 10:51:00,2.40684,2.4077,2.40449,2.40712,13500000.0
2008-09-05 10:52:00,2.40732,2.40796,2.40553,2.40696,8250000.0
2008-09-05 10:53:00,2.40824,2.40824,2.40475,2.40558,7750000.0
2008-09-05 10:54:00,2.40531,2.40636,2.40428,2.40603,9630000.0
2008-09-05 10:55:00,2.40504,2.40594,2.40217,2.40594,15250000.0
2008-09-05 10:56:00,2.40142,2.40532,2.40005,2.40279,10380000.0
2008-09-05 10:57:00,2.40546,2.40574,2.40269,2.40574,8750000.0
2008-09-05 10:58:00,2.40496,2.4059,2.40314,2.40495,11380000.0
2008-09-05 10:59:00,2.40585,2.40922,2.40498,2.40922,7750000.0
2008-09-05 11:00:00,2.40793,2.40848,2.40629,2.40757,7630000.0
2008-09-05 11:01:00,2.40805,2.40822,2.40295,2.40676,10750000.0
2008-09-05 11:02:00,2.40775,2.40815,2.40629,2.40771,7130000.0
2008-09-05 11:03:00,2.40859,2.40915,2.40434,2.40723,9630000.0
2008-09-05 11:04:00,2.40509,2.40822,2.40424,2.40822,6000000.0
2008-09-05 11:05:00,2.40717,2.40881,2.40577,2.4065,7250000.0
2008-09-05 11:06:00,2.4088,2.40945,2.40321,2.40819,13500000.0
2008-09-05 11:07:00,2.40853,2.40897,2.407,2.40862,7500000.0
2008-09-05 11:08:00,2.40904,2.40904,2.40541,2.40605,9750000.0
2008-09-05 11:09:00,2.40705,2.40806,2.40609,2.40696,8500000.0
2008-09-05 11:10:00,2.40763,2.4083,2.40527,2.40527,10380000.0
2008-09-05 11:11:00,2.40696,2.40718,2.40427,2.40665,7750000.0
2008-09-05 11:12:00,2.40591,2.40748,2.40428,2.40631,13000000.0
2008-09-05 11:13:00,2.40633,2.40817,2.40438,2.40753,7250000.0
2008-09-05 11:14:00,2.40769,2.40843,2.40563,2.40616,8130000.0
2008-09-05 11:15:00,2.40747,2.40872,2.40485,2.40732,11130000.0
2008-09-05 11:16:00,2.40601,2.40791,2.4049,2.40716,12880000.0
2008-09-05 11:17:00,2.40469,2.40617,2.40275,2.40607,6000000.0
2008-09-05 11:18:00,2.40311,2.40545,2.40307,2.4047,6250000.0
2008-09-05 11:19:00,2.40552,2.40583,2.40212,2.40577,8250000.0
2008-09-05 11:20:00,2.40513,2.40732,2.40096,2.40612,9500000.0
2008-09-05 11:21:00,2.40665,2.40665,2.39869,2.40478,12130000.0
2008-09-05 11:22:00,2.40747,2.40749,2.40517,2.40749,5250000.0
2008-09-05 11:23:00,2.40751,2.40858,2.40302,2.4075,10750000.0
2008-09-05 11:24:00,2.40881,2.40923,2.40344,2.40785,12380000.0
2008-09-05 11:25:00,2.4066,2.40765,2.40139,2.40387,13130000.0
2008-09-05 11:26:00,2.40684,2.40699,2.40474,2.40678,8750000.0
2008-09-05 11:27:00,2.40648,2.40674,2.40033,2.40353,9380000.0
2008-09-05 11:28:00,2.40314,2.40434,2.40052,2.40269,6750000.0
2008-09-05 11:29:00,2.40325,2.40335,2.39895,2.40243,7000000.0
2008-09-05 11:30:00,2.40291,2.4031,2.40024,2.40239,11380000.0
2008-09-05 11:31:00,2.40218,2.40293,2.40024,2.40137,12000000.0
2008-09-05 11:32:00,2.39916,2.40159,2.398,2.40016,13000000.0
2008-09-05 11:33:00,2.39988,2.40029,2.39787,2.39859,9500000.0
2008-09-05 11:34:00,2.3989,2.40114,2.39786,2.40114,6000000.0
2008-09-05 11:35:00,2.39778,2.4012,2.39778,2.39924,5500000.0
2008-09-05 11:36:00,2.40222,2.40257,2.39738,2.40148,6880000.0
2008-09-05 11:37:00,2.40072,2.40216,2.39894,2.40048,7500000.0
2008-09-05 11:38:00,2.3996,2.40124,2.39864,2.39864,8750000.0
2008-09-05 11:39:00,2.40167,2.40188,2.3983,2.3983,11000000.0
2008-09-05 11:40:00,2.39772,2.40188,2.39625,2.40127,7880000.0
2008-09-05 11:41:00,2.40154,2.40239,2.39701,2.40147,5250000.0
2008-09-05 11:42:00,2.40258,2.40383,2.39955,2.40336,15000000.0
2008-09-05 11:43:00,2.40226,2.40596,2.39986,2.40422,7750000.0
2008-09-05 11:44:00,2.40406,2.40514,2.4012,2.40215,8500000.0
2008-09-05 11:45:00,2.40327,2.40469,2.40126,2.4033,10630000.0
2008-09-05 11:46:00,2.40293,2.40454,2.40075,2.40287,9250000.0
2008-09-05 11:47:00,2.40381,2.40409,2.40136,2.40305,6000000.0
2008-09-05 11:48:00,2.4033,2.40463,2.40233,2.4042,8250000.0
2008-09-05 11:49:00,2.4028,2.40514,2.39871,2.40454,10750000.0
2008-09-05 11:50:00,2.40477,2.40477,2.40151,2.40341,6500000.0
2008-09-05 11:51:00,2.40201,2.40531,2.39926,2.40246,11760000.0
2008-09-05 11:52:00,2.40498,2.40498,2.40167,2.40338,14880000.0
2008-09-05 11:53:00,2.40377,2.4041,2.39901,2.40396,7000000.0
2008-09-05 11:54:00,2.40332,2.40438,2.40248,2.40308,6880000.0
2008-09-05 11:55:00,2.40391,2.40454,2.40104,2.40432,9380000.0
2008-09-05 11:56:00,2.40597,2.40613,2.40214,2.40596,6750000.0
2008-09-05 11:57:00,2.40612,2.40612,2.40125,2.40531,15880000.0
2008-09-05 11:58:00,2.40578,2.40775,2.40395,2.40576,6250000.0
2008-09-05 11:59:00,2.4073,2.40828,2.40629,2.40828,7750000.0
2008-09-05 12:00:00,2.40775,2.40934,2.40584,2.40829,10750000.0
2008-09-05 12:01:00,2.40857,2.4093,2.40345,2.40847,7250000.0
2008-09-05 12:02:00,2.40748,2.40865,2.40444,2.40865,10500000.0
2008-09-05 12:03:00,2.40712,2.40836,2.40426,2.40611,5500000.0
2008-09-05 12:04:00,2.40774,2.40871,2.40244,2.40871,8500000.0
2008-09-05 12:05:00,2.4069,2.40881,2.40616,2.40881,8250000.0
2008-09-05 12:06:00,2.40833,2.4105,2.40623,2.40659,10750000.0
2008-09-05 12:07:00,2.41008,2.41079,2.40791,2.41079,6250000.0
2008-09-05 12:08:00,2.41004,2.41004,2.40664,2.40816,9000000.0
2008-09-05 12:09:00,2.40887,2.41052,2.4048,2.40894,7750000.0
2008-09-05 12:10:00,2.41021,2.41021,2.40175,2.40796,8880000.0
2008-09-05 12:11:00,2.40938,2.40938,2.40499,2.40711,6500000.0
2008-09-05 12:12:00,2.40891,2.40891,2.40383,2.40619,11750000.0
2008-09-05 12:13:00,2.40391,2.40687,2.40154,2.40578,6760000.0
2008-09-05 12:14:00,2.4062,2.40671,2.40215,2.40621,7750000.0
2008-09-05 12:15:00,2.40552,2.40737,2.40552,2.40691,8880000.0
2008-09-05 12:16:00,2.40575,2.40918,2.40561,2.4058,9750000.0
2008-09-05 12:17:00,2.40379,2.40801,2.40345,2.40565,6500000.0
2008-09-05 12:18:00,2.40795,2.40884,2.40552,2.40552,6750000.0
2008-09-05 12:19:00,2.40924,2.4095,2.40557,2.40557,8500000.0
2008-09-05 12:20:00,2.40645,2.40892,2.40353,2.40795,8250000.0
2008-09-05 12:21:00,2.4061,2.40873,2.40315,2.40623,9500000.0
2008-09-05 12:22:00,2.40703,2.40908,2.40306,2.40879,10500000.0
2008-09-05 12:23:00,2.40907,2.40907,2.4042,2.40657,10000000.0
2008-09-05 12:24:00,2.40788,2.40914,2.40514,2.40545,12000000.0
2008-09-05 12:25:00,2.40542,2.40878,2.40532,2.40592,6500000.0
2008-09-05 12:26:00,2.40847,2.4088,2.40371,2.40371,10750000.0
2008-09-05 12:27:00,2.40595,2.40872,2.40521,2.40683,12380000.0
2008-09-05 12:28:00,2.40768,2.40902,2.40544,2.40877,10500000.0
2008-09-05 12:29:00,2.40872,2.40912,2.40538,2.40607,9750000.0
2008-09-05 12:30:00,2.40727,2.40905,2.40558,2.40558,8500000.0
2008-09-05 12:31:00,2.40891,2.40931,2.40679,2.40841,5630000.0
2008-09-05 12:32:00,2.40711,2.40935,2.40276,2.40738,6500000.0
2008-09-05 12:33:00,2.40779,2.40964,2.40488,2.40736,7000000.0
2008-09-05 12:34:00,2.40808,2.41038,2.40529,2.40918,8750000.0
2008-09-05 12:35:00,2.40877,2.40877,2.40402,2.40728,8750000.0
2008-09-05 12:36:00,2.4094,2.40948,2.40433,2.40863,11500000.0
2008-09-05 12:37:00,2.40828,2.40901,2.40366,2.40476,9250000.0
2008-09-05 12:38:00,2.40738,2.4085,2.4049,2.4049,6010000.0
2008-09-05 12:39:00,2.40908,2.40908,2.40636,2.40891,7500000.0
2008-09-05 12:40:00,2.40461,2.40936,2.40461,2.4085,8130000.0
2008-09-05 12:41:00,2.40931,2.41012,2.40608,2.40608,7750000.0
2008-09-05 12:42:00,2.41012,2.41087,2.40779,2.40782,6380000.0
2008-09-05 12:43:00,2.40824,2.40995,2.40724,2.40925,15250000.0
2008-09-05 12:44:00,2.40963,2.40963,2.40252,2.40771,7000000.0
2008-09-05 12:45:00,2.40871,2.40897,2.4049,2.40897,9500000.0
2008-09-05 12:46:00,2.40801,2.40956,2.40752,2.40798,5750000.0
2008-09-05 12:47:00,2.40827,2.40951,2.40606,2.40951,9000000.0
2008-09-05 12:48:00,2.40904,2.41066,2.40624,2.40933,7750000.0
2008-09-05 12:49:00,2.40868,2.41018,2.40704,2.40874,8250000.0
2008-09-05 12:50:00,2.40908,2.41011,2.40782,2.40875,13000000.0
2008-09-05 12:51:00,2.40731,2.4111,2.40538,2.40958,8000000.0
2008-09-05 12:52:00,2.40937,2.41023,2.40459,2.40459,7880000.0
2008-09-05 12:53:00,2.40987,2.41121,2.40778,2.41093,9760000.0
2008-09-05 12:54:00,2.41018,2.41296,2.40757,2.41189,11000000.0
2008-09-05 12:55:00,2.4094,2.41188,2.40667,2.40827,10500000.0
2008-09-05 12:56:00,2.4109,2.41327,2.40663,2.41327,12500000.0
2008-09-05 12:57:00,2.41242,2.41395,2.40881,2.41249,8750000.0
2008-09-05 12:58:00,2.41406,2.41406,2.40874,2.41261,5750000.0
2008-09-05 12:59:00,2.41229,2.41383,2.40898,2.41142,9380000.0
2008-09-05 13:00:00,2.41309,2.41325,2.408,2.41158,8250000.0
2008-09-05 13:01:00,2.41288,2.41443,2.41029,2.41157,10500000.0
2008-09-05 13:02:00,2.41145,2.41369,2.40859,2.41132,7880000.0
2008-09-05 13:03:00,2.40891,2.41358,2.40891,2.41356,10000000.0
2008-09-05 13:04:00,2.41251,2.41263,2.41027,2.41138,7000000.0
2008-09-05 13:05:00,2.40945,2.41266,2.40945,2.41192,9000000.0
2008-09-05 13:06:00,2.40686,2.41209,2.40686,2.40929,8500000.0
2008-09-05 13:07:00,2.40666,2.41185,2.40666,2.40837,12000000.0
2008-09-05 13:08:00,2.41068,2.41221,2.40841,2.41221,7000000.0
2008-09-05 13:09:00,2.4097,2.41153,2.40629,2.4104,7630000.0
2008-09-05 13:10:00,2.41059,2.41143,2.40798,2.40906,9250000.0
2008-09-05 13:11:00,2.41054,2.41183,2.40722,2.40984,13380000.0
2008-09-05 13:12:00,2.40951,2.40974,2.40712,2.40929,11250000.0
2008-09-05 13:13:00,2.4071,2.41061,2.40648,2.4105,12500000.0
2008-09-05 13:14:00,2.40662,2.40998,2.40548,2.40842,7500000.0
2008-09-05 13:15:00,2.40806,2.40976,2.4061,2.40665,6500000.0
2008-09-05 13:16:00,2.40929,2.41053,2.4047,2.40997,8000000.0
2008-09-05 13:17:00,2.40861,2.41126,2.40808,2.41037,10250000.0
2008-09-05 13:18:00,2.40824,2.41061,2.40618,2.40935,8250000.0
2008-09-05 13:19:00,2.40914,2.41058,2.40488,2.4096,10500000.0
2008-09-05 13:20:00,2.4054,2.41037,2.4054,2.41037,10880000.0
2008-09-05 13:21:00,2.40731,2.41053,2.40653,2.40971,7250000.0
2008-09-05 13:22:00,2.40938,2.41057,2.4069,2.40719,10260000.0
2008-09-05 13:23:00,2.41013,2.41076,2.40778,2.41028,12500000.0
2008-09-05 13:24:00,2.40936,2.41079,2.40643,2.4101,10250000.0
2008-09-05 13:25:00,2.40958,2.41086,2.40473,2.40996,10250000.0
2008-09-05 13:26:00,2.40767,2.41145,2.40767,2.40776,11000000.0
2008-09-05 13:27:00,2.41014,2.41014,2.40389,2.4086,9750000.0
2008-09-05 13:28:00,2.40526,2.41012,2.40526,2.40737,8500000.0
2008-09-05 13:29:00,2.40835,2.41056,2.40566,2.40566,8750000.0
2008-09-05 13:30:00,2.40421,2.40918,2.40421,2.40917,9750000.0
2008-09-05 13:31:00,2.40765,2.40878,2.40573,2.40684,6500000.0
2008-09-05 13:32:00,2.40932,2.41022,2.40772,2.40772,8130000.0
2008-09-05 13:33:00,2.4108,2.41123,2.40647,2.40999,16250000.0
2008-09-05 13:34:00,2.40953,2.4098,2.40722,2.40904,7750000.0
2008-09-05 13:35:00,2.40829,2.40932,2.40429,2.40776,13000000.0
2008-09-05 13:36:00,2.40649,2.40853,2.406,2.40689,8380000.0
2008-09-05 13:37:00,2.40542,2.40745,2.40327,2.40327,8250000.0
2008-09-05 13:38:00,2.40742,2.40867,2.40538,2.40643,13260000.0
2008-09-05 13:39:00,2.40734,2.40804,2.4022,2.40798,8750000.0
2008-09-05 13:40:00,2.40774,2.40878,2.4,2.40404,11250000.0
2008-09-05 13:41:00,2.40612,2.40657,2.40324,2.40657,6880000.0
2008-09-05 13:42:00,2.40622,2.40651,2.40204,2.40518,9880000.0
2008-09-05 13:43:00,2.40611,2.40736,2.40325,2.40397,14500000.0
2008-09-05 13:44:00,2.4071,2.40892,2.40202,2.40274,10880000.0
2008-09-05 13:45:00,2.40466,2.40593,2.40339,2.40579,8250000.0
2008-09-05 13:46:00,2.40716,2.40727,2.40271,2.40457,7750000.0
2008-09-05 13:47:00,2.40583,2.40654,2.40114,2.40654,10500000.0
2008-09-05 13:48:00,2.40647,2.40647,2.40005,2.40268,6630000.0
2008-09-05 13:49:00,2.40247,2.40665,2.40022,2.40504,11130000.0
2008-09-05 13:50:00,2.40336,2.40631,2.40336,2.40609,7750000.0
2008-09-05 13:51:00,2.4058,2.40674,2.40027,2.40448,7750000.0
2008-09-05 13:52:00,2.40553,2.40632,2.40226,2.40632,12500000.0
2008-09-05 13:53:00,2.4072,2.4072,2.40156,2.40351,12630000.0
2008-09-05 13:54:00,2.40377,2.40704,2.40145,2.40603,6760000.0
2008-09-05 13:55:00,2.40779,2.40779,2.40043,2.40503,5630000.0
2008-09-05 13:56:00,2.40122,2.40536,2.40053,2.40385,6750000.0
2008-09-05 13:57:00,2.40691,2.40691,2.404,2.40549,8000000.0
2008-09-05 13:58:00,2.40593,2.40593,2.40174,2.40174,12010000.0
2008-09-05 13:59:00,2.40355,2.40451,2.39921,2.39921,9250000.0
2008-09-05 14:00:00,2.40406,2.40484,2.40285,2.40311,5750000.0
2008-09-05 14:01:00,2.40128,2.40396,2.39939,2.40021,7000000.0
2008-09-05 14:02:00,2.40006,2.40329,2.40006,2.40329,10000000.0
2008-09-05 14:03:00,2.39811,2.40322,2.39811,2.40067,9000000.0
2008-09-05 14:04:00,2.40188,2.4046,2.40188,2.40306,11380000.0
2008-09-05 14:05:00,2.4012,2.40374,2.4012,2.40374,5250000.0
2008-09-05 14:06:00,2.40109,2.40447,2.39831,2.40273,6500000.0
2008-09-05 14:07:00,2.40233,2.40361,2.39931,2.40263,14380000.0
2008-09-05 14:08:00,2.40036,2.40265,2.39823,2.40265,7500000.0
2008-09-05 14:09:00,2.40299,2.40316,2.4006,2.40155,6750000.0
2008-09-05 14:10:00,2.40104,2.40314,2.39881,2.40314,5250000.0
2008-09-05 14:11:00,2.40421,2.40421,2.39998,2.4017,9500000.0
2008-09-05 14:12:00,2.40128,2.40396,2.40085,2.40119,9250000.0
2008-09-05 14:13:00,2.4032,2.4032,2.39983,2.40303,7500000.0
2008-09-05 14:14:00,2.40128,2.40695,2.40121,2.40286,13130000.0
2008-09-05 14:15:00,2.40474,2.40707,2.40421,2.40707,8130000.0
2008-09-05 14:16:00,2.40511,2.40678,2.40267,2.40671,6880000.0
2008-09-05 14:17:00,2.40807,2.4082,2.40496,2.40717,5500000.0
2008-09-05 14:18:00,2.40765,2.40884,2.40562,2.40884,10000000.0
2008-09-05 14:19:00,2.40472,2.40925,2.40472,2.40684,6750000.0
2008-09-05 14:20:00,2.40677,2.41053,2.40524,2.40857,7250000.0
2008-09-05 14:21:00,2.40873,2.40944,2.40381,2.40831,9000000.0
2008-09-05 14:22:00,2.40701,2.40855,2.4045,2.40747,7000000.0
2008-09-05 14:23:00,2.4076,2.4076,2.40001,2.40493,7750000.0
2008-09-05 14:24:00,2.4053,2.40639,2.40152,2.40534,8000000.0
2008-09-05 14:25:00,2.40657,2.40657,2.40131,2.40562,11880000.0
2008-09-05 14:26:00,2.40265,2.40507,2.40224,2.40224,11750000.0
2008-09-05 14:27:00,2.40429,2.40429,2.40208,2.40405,7380000.0
2008-09-05 14:28:00,2.40558,2.40569,2.40047,2.40188,8750000.0
2008-09-05 14:29:00,2.40659,2.40659,2.39946,2.40399,10630000.0
2008-09-05 14:30:00,2.40171,2.40309,2.39579,2.39951,9000000.0
2008-09-05 14:31:00,2.40098,2.40187,2.39673,2.40082,7750000.0
2008-09-05 14:32:00,2.40143,2.40467,2.40067,2.40408,11500000.0
2008-09-05 14:33:00,2.40633,2.40816,2.39984,2.40816,11750000.0
2008-09-05 14:34:00,2.40855,2.41215,2.40489,2.41215,7380000.0
2008-09-05 14:35:00,2.41136,2.41324,2.40776,2.41324,11250000.0
2008-09-05 14:36:00,2.41118,2.41308,2.40779,2.41118,15130000.0
2008-09-05 14:37:00,2.41043,2.41628,2.4098,2.41505,8000000.0
2008-09-05 14:38:00,2.41545,2.41658,2.40892,2.41112,13000000.0
2008-09-05 14:39:00,2.41192,2.41287,2.40762,2.40762,8130000.0
2008-09-05 14:40:00,2.40937,2.40995,2.40603,2.40881,7750000.0
2008-09-05 14:41:00,2.40919,2.40919,2.40708,2.40913,9750000.0
2008-09-05 14:42:00,2.4078,2.40856,2.40364,2.40364,6500000.0
2008-09-05 14:43:00,2.40534,2.4066,2.39831,2.4012,10130000.0
2008-09-05 14:44:00,2.39922,2.40338,2.39734,2.39734,5750000.0
2008-09-05 14:45:00,2.39789,2.39963,2.39479,2.3985,8130000.0
2008-09-05 14:46:00,2.39971,2.40002,2.39331,2.39776,10250000.0
2008-09-05 14:47:00,2.39776,2.39838,2.3946,2.39705,8250000.0
2008-09-05 14:48:00,2.39408,2.39664,2.39231,2.39316,13000000.0
2008-09-05 14:49:00,2.39329,2.39632,2.39079,2.39605,8250000.0
2008-09-05 14:50:00,2.39447,2.3967,2.39132,2.3967,7000000.0
2008-09-05 14:51:00,2.39599,2.39719,2.39333,2.39531,12750000.0
2008-09-05 14:52:00,2.39509,2.39637,2.39226,2.39377,11130000.0
2008-09-05 14:53:00,2.39611,2.39611,2.39097,2.39176,9000000.0
2008-09-05 14:54:00,2.39587,2.39835,2.39153,2.39669,11130000.0
2008-09-05 14:55:00,2.39551,2.39948,2.39217,2.39948,14250000.0
2008-09-05 14:56:00,2.3993,2.40004,2.39598,2.39598,11750000.0
2008-09-05 14:57:00,2.39454,2.39917,2.39454,2.39885,10000000.0
2008-09-05 14:58:00,2.39632,2.39959,2.3953,2.39735,15630000.0
2008-09-05 14:59:00,2.39868,2.39913,2.39536,2.39648,9130000.0
2008-09-05 15:00:00,2.39697,2.39896,2.39473,2.39582,11880000.0
2008-09-05 15:01:00,2.39417,2.39681,2.39014,2.39575,11880000.0
2008-09-05 15:02:00,2.39565,2.39874,2.39398,2.3973,8750000.0
2008-09-05 15:03:00,2.3942,2.40096,2.39271,2.39761,10130000.0
2008-09-05 15:04:00,2.39855,2.39985,2.39488,2.39512,9000000.0
2008-09-05 15:05:00,2.39859,2.39975,2.39737,2.39799,12250000.0
2008-09-05 15:06:00,2.39934,2.39934,2.39437,2.39837,8500000.0
2008-09-05 15:07:00,2.39419,2.39828,2.39361,2.39465,6380000.0
2008-09-05 15:08:00,2.39618,2.39692,2.39194,2.39684,9750000.0
2008-09-05 15:09:00,2.39709,2.39737,2.39265,2.39676,10500000.0
2008-09-05 15:10:00,2.39705,2.39731,2.39425,2.39657,7000000.0
2008-09-05 15:11:00,2.3952,2.39645,2.3925,2.39482,11250000.0
2008-09-05 15:12:00,2.3961,2.39686,2.3922,2.39536,8500000.0
2008-09-05 15:13:00,2.39265,2.39817,2.39265,2.39536,9750000.0
2008-09-05 15:14:00,2.39708,2.39741,2.38966,2.38966,5750000.0
2008-09-05 15:15:00,2.39328,2.39351,2.38927,2.39135,10010000.0
2008-09-05 15:16:00,2.39084,2.39304,2.38998,2.38998,9380000.0
2008-09-05 15:17:00,2.391,2.39174,2.38648,2.39144,11250000.0
2008-09-05 15:18:00,2.39193,2.39193,2.38791,2.38791,5750000.0
2008-09-05 15:19:00,2.39038,2.39146,2.38776,2.38776,8250000.0
2008-09-05 15:20:00,2.39234,2.39234,2.38883,2.39105,6500000.0
2008-09-05 15:21:00,2.39158,2.39321,2.38586,2.39229,9380000.0
2008-09-05 15:22:00,2.39269,2.3933,2.38833,2.3905,11250000.0
2008-09-05 15:23:00,2.39267,2.39315,2.38821,2.39185,7000000.0
2008-09-05 15:24:00,2.39129,2.39425,2.39029,2.39348,7750000.0
2008-09-05 15:25:00,2.39312,2.39568,2.39217,2.39568,10250000.0
2008-09-05 15:26:00,2.39588,2.39588,2.39096,2.39529,11750000.0
2008-09-05 15:27:00,2.39717,2.3981,2.3957,2.39806,6000000.0
2008-09-05 15:28:00,2.39624,2.39783,2.39371,2.39662,5750000.0
2008-09-05 15:29:00,2.39287,2.39849,2.39287,2.39846,7500000.0
2008-09-05 15:30:00,2.39654,2.39809,2.39392,2.39809,7130000.0
2008-09-05 15:31:00,2.39778,2.39821,2.39576,2.39576,8500000.0
2008-09-05 15:32:00,2.39683,2.39811,2.39373,2.39798,8250000.0
2008-09-05 15:33:00,2.39705,2.3987,2.39531,2.39531,13500000.0
2008-09-05 15:34:00,2.39669,2.39669,2.39245,2.39605,5750000.0
2008-09-05 15:35:00,2.39487,2.39635,2.38925,2.39497,6250000.0
2008-09-05 15:36:00,2.39554,2.39681,2.39129,2.39459,9750000.0
2008-09-05 15:37:00,2.39587,2.39587,2.39321,2.3952,6500000.0
2008-09-05 15:38:00,2.39318,2.39595,2.39027,2.39377,12250000.0
2008-09-05 15:39:00,2.39397,2.39397,2.38848,2.39176,6750000.0
2008-09-05 15:40:00,2.3936,2.39443,2.38708,2.39424,10130000.0
2008-09-05 15:41:00,2.39094,2.39764,2.39094,2.39358,6250000.0
2008-09-05 15:42:00,2.39658,2.39753,2.39572,2.39753,7500000.0
2008-09-05 15:43:00,2.39533,2.39625,2.39119,2.39515,5500000.0
2008-09-05 15:44:00,2.39668,2.39669,2.39287,2.39287,8880000.0
2008-09-05 15:45:00,2.39617,2.39798,2.39231,2.39678,10880000.0
2008-09-05 15:46:00,2.39601,2.39891,2.39511,2.39582,13500000.0
2008-09-05 15:47:00,2.3996,2.40129,2.39873,2.40034,9260000.0
2008-09-05 15:48:00,2.4012,2.40131,2.39798,2.40083,7000000.0
2008-09-05 15:49:00,2.39877,2.40034,2.39379,2.39995,10380000.0
2008-09-05 15:50:00,2.39863,2.40154,2.39545,2.40044,10000000.0
2008-09-05 15:51:00,2.40031,2.40103,2.39598,2.40029,7000000.0
2008-09-05 15:52:00,2.39841,2.40184,2.39654,2.40034,7000000.0
2008-09-05 15:53:00,2.39932,2.40117,2.39856,2.40117,10380000.0
2008-09-05 15:54:00,2.40035,2.40241,2.39514,2.40236,9250000.0
2008-09-05 15:55:00,2.40395,2.40395,2.39635,2.39826,12000000.0
2008-09-05 15:56:00,2.39777,2.40086,2.396,2.39976,6250000.0
2008-09-05 15:57:00,2.40172,2.40172,2.39748,2.39913,9500000.0
2008-09-05 16:03:00,2.40743,2.41001,2.4071,2.40851,6630000.0
2008-09-05 16:04:00,2.40647,2.40946,2.40541,2.40853,6880000.0
2008-09-05 16:05:00,2.40899,2.40921,2.4017,2.40685,11000000.0
2008-09-05 16:06:00,2.40804,2.40824,2.40644,2.40725,5250000.0
2008-09-05 16:07:00,2.40685,2.40695,2.40544,2.40691,9880000.0
2008-09-05 16:08:00,2.40633,2.40822,2.40378,2.40703,5500000.0
2008-09-05 16:09:00,2.40573,2.40897,2.40573,2.40855,8250000.0
2008-09-05 16:10:00,2.40599,2.40945,2.40289,2.40941,11250000.0
2008-09-05 16:11:00,2.40858,2.41092,2.4068,2.40987,9250000.0
2008-09-05 16:12:00,2.41139,2.41139,2.40377,2.40663,10500000.0
2008-09-05 16:13:00,2.41128,2.41133,2.40923,2.41133,5500000.0
2008-09-05 16:14:00,2.41178,2.41281,2.40847,2.41281,7630000.0
2008-09-05 16:15:00,2.41161,2.41299,2.40967,2.41279,7000000.0
2008-09-05 16:16:00,2.41225,2.41225,2.4077,2.40979,8500000.0
2008-09-05 16:17:00,2.41164,2.41212,2.41004,2.41197,6380000.0
2008-09-05 16:18:00,2.4131,2.4131,2.40732,2.4106,8380000.0
2008-09-05 16:19:00,2.41122,2.41174,2.40812,2.40812,11130000.0
2008-09-05 16:20:00,2.41,2.41324,2.40842,2.41324,11130000.0
2008-09-05 16:21:00,2.41215,2.41298,2.40747,2.40981,5500000.0
2008-09-05 16:22:00,2.41191,2.41301,2.41024,2.4107,7500000.0
2008-09-05 16:23:00,2.41014,2.41364,2.41014,2.41331,7000000.0
2008-09-05 16:24:00,2.41183,2.4147,2.40918,2.41172,9750000.0
2008-09-05 16:25:00,2.41412,2.41432,2.4106,2.41232,7500000.0
2008-09-05 16:26:00,2.41452,2.41528,2.4119,2.41489,9000000.0
2008-09-05 16:27:00,2.41385,2.41566,2.40991,2.41494,12750000.0
2008-09-05 16:28:00,2.41628,2.41682,2.41356,2.41659,8250000.0
2008-09-05 16:29:00,2.41708,2.41712,2.41447,2.41564,6000000.0
2008-09-05 16:30:00,2.41515,2.4176,2.41113,2.4176,5750000.0
2008-09-05 16:31:00,2.41354,2.41747,2.41317,2.41747,8630000.0
2008-09-05 16:32:00,2.41662,2.41749,2.41454,2.41454,7000000.0
2008-09-05 16:33:00,2.41774,2.41811,2.41375,2.41761,9500000.0
2008-09-05 16:34:00,2.41713,2.41848,2.41355,2.41845,13750000.0
2008-09-05 16:35:00,2.4161,2.42088,2.41576,2.41892,11500000.0
2008-09-05 16:36:00,2.41947,2.42215,2.41751,2.41967,11250000.0
2008-09-05 16:37:00,2.41782,2.42038,2.41586,2.41787,7500000.0
2008-09-05 16:38:00,2.41759,2.41759,2.41445,2.41598,8750000.0
2008-09-05 16:39:00,2.4145,2.4162,2.412,2.41595,6500000.0
2008-09-05 16:40:00,2.41595,2.41667,2.41053,2.41667,7250000.0
2008-09-05 16:41:00,2.41571,2.4174,2.4109,2.41602,9750000.0
2008-09-05 16:42:00,2.41676,2.41676,2.41282,2.41603,8380000.0
2008-09-05 16:43:00,2.41355,2.41745,2.41355,2.41745,7250000.0
2008-09-05 16:44:00,2.41486,2.41746,2.41486,2.41746,6750000.0
2008-09-05 16:45:00,2.41841,2.41841,2.41477,2.41654,7760000.0
2008-09-05 16:46:00,2.41562,2.41777,2.41324,2.41324,12500000.0
2008-09-05 16:47:00,2.41422,2.41698,2.41384,2.41688,4880000.0
2008-09-05 16:48:00,2.41663,2.41666,2.4121,2.41517,8500000.0
2008-09-05 16:49:00,2.41475,2.4164,2.41222,2.4164,9250000.0
2008-09-05 16:50:00,2.41573,2.41615,2.41055,2.41615,8750000.0
2008-09-05 16:51:00,2.41497,2.41497,2.41166,2.41389,7500000.0
2008-09-05 16:52:00,2.41496,2.41649,2.41009,2.41649,5250000.0
2008-09-05 16:53:00,2.41576,2.41868,2.41359,2.41605,9500000.0
2008-09-05 16:54:00,2.41524,2.41853,2.41403,2.41664,8500000.0
2008-09-05 16:55:00,2.42002,2.42049,2.41664,2.41664,6130000.0
2008-09-05 16:56:00,2.42027,2.42226,2.41964,2.42118,7500000.0
2008-09-05 16:57:00,2.4193,2.42087,2.41888,2.42016,8250000.0
2008-09-05 16:58:00,2.41737,2.42011,2.41674,2.41674,8380000.0
2008-09-05 16:59:00,2.41938,2.42084,2.41679,2.41962,10750000.0
2008-09-05 17:00:00,2.42019,2.42185,2.41856,2.42032,9250000.0
2008-09-05 17:01:00,2.41865,2.42188,2.41709,2.42124,7380000.0
2008-09-05 17:02:00,2.42141,2.42141,2.41757,2.41757,8500000.0
2008-09-05 17:03:00,2.41867,2.42015,2.41759,2.42015,8750000.0
2008-09-05 17:04:00,2.41731,2.4199,2.41656,2.4192,6880000.0
2008-09-05 17:05:00,2.4178,2.42055,2.41429,2.41983,8500000.0
2008-09-05 17:06:00,2.41994,2.42204,2.41733,2.42071,8500000.0
2008-09-05 17:07:00,2.42072,2.42157,2.41678,2.42157,14250000.0
2008-09-05 17:08:00,2.41652,2.42083,2.41652,2.41789,7380000.0
2008-09-05 17:09:00,2.42103,2.42162,2.41967,2.4214,6250000.0
2008-09-05 17:10:00,2.41651,2.42293,2.41651,2.42102,7750000.0
2008-09-05 17:11:00,2.42173,2.4219,2.41808,2.42015,6010000.0
2008-09-05 17:12:00,2.41956,2.41956,2.4157,2.4157,5500000.0
2008-09-05 17:13:00,2.41627,2.41811,2.41508,2.41697,7250000.0
2008-09-05 17:14:00,2.41711,2.41731,2.41233,2.41268,6250000.0
2008-09-05 17:15:00,2.41716,2.41922,2.41496,2.41885,13500000.0
2008-09-05 17:16:00,2.42043,2.42043,2.4175,2.4192,7380000.0
2008-09-05 17:17:00,2.41945,2.41977,2.41784,2.41911,8250000.0
2008-09-05 17:18:00,2.41914,2.41914,2.41628,2.41835,8250000.0
2008-09-05 17:19:00,2.4163,2.41942,2.41589,2.41815,12250000.0
2008-09-05 17:20:00,2.4197,2.4197,2.41649,2.41903,11010000.0
2008-09-05 17:21:00,2.42054,2.42105,2.41786,2.41953,8750000.0
2008-09-05 17:22:00,2.41892,2.41937,2.41652,2.41932,7000000.0
2008-09-05 17:23:00,2.41841,2.41939,2.41554,2.41883,10380000.0
2008-09-05 17:24:00,2.41594,2.42014,2.41594,2.42014,5750000.0
2008-09-05 17:25:00,2.41897,2.42022,2.41533,2.41815,8380000.0
2008-09-05 17:26:00,2.41882,2.42022,2.41676,2.41963,6630000.0
2008-09-05 17:27:00,2.419,2.42104,2.41428,2.41839,12000000.0
2008-09-05 17:28:00,2.41846,2.42005,2.41762,2.42005,9760000.0
2008-09-05 17:29:00,2.42089,2.42106,2.41673,2.42059,6380000.0
2008-09-05 17:30:00,2.42065,2.42123,2.41866,2.41942,7000000.0
2008-09-05 17:31:00,2.42004,2.42013,2.41647,2.41938,5500000.0
2008-09-05 17:32:00,2.41772,2.42058,2.41662,2.41662,12750000.0
2008-09-05 17:33:00,2.42113,2.42157,2.41729,2.41899,8250000.0
2008-09-05 17:34:00,2.42157,2.42157,2.41736,2.41891,9250000.0
2008-09-05 17:35:00,2.41757,2.42137,2.41757,2.41806,5250000.0
2008-09-05 17:36:00,2.42018,2.42059,2.41627,2.42059,6250000.0
2008-09-05 17:37:00,2.42112,2.42213,2.4178,2.42031,9750000.0
2008-09-05 17:38:00,2.41828,2.42117,2.41571,2.42117,14630000.0
2008-09-05 17:39:00,2.41997,2.42234,2.41942,2.42059,10750000.0
2008-09-05 17:40:00,2.42036,2.42141,2.41783,2.42118,7750000.0
2008-09-05 17:41:00,2.42183,2.42201,2.41985,2.4215,10380000.0
2008-09-05 17:42:00,2.42229,2.42318,2.41982,2.42263,9130000.0
2008-09-05 17:43:00,2.42266,2.42287,2.41915,2.42125,6750000.0
2008-09-05 17:44:00,2.4215,2.42228,2.41918,2.42228,6750000.0
2008-09-05 17:45:00,2.42082,2.42307,2.42011,2.4226,7260000.0
2008-09-05 17:46:00,2.42238,2.42238,2.41768,2.41793,11250000.0
2008-09-05 17:47:00,2.42224,2.42224,2.41732,2.42005,6250000.0
2008-09-05 17:48:00,2.42276,2.42323,2.41741,2.41926,8250000.0
2008-09-05 17:49:00,2.41836,2.42332,2.418,2.42125,12000000.0
2008-09-05 17:50:00,2.42189,2.42264,2.41871,2.41992,8500000.0
2008-09-05 17:51:00,2.41819,2.42025,2.41819,2.41892,9250000.0
2008-09-05 17:52:00,2.41875,2.42028,2.41869,2.41999,5500000.0
2008-09-05 17:53:00,2.41992,2.41992,2.41272,2.41716,12750000.0
2008-09-05 17:54:00,2.41677,2.41872,2.41593,2.41872,9750000.0
2008-09-05 17:55:00,2.4171,2.41764,2.41408,2.41564,5500000.0
2008-09-05 17:56:00,2.41594,2.4201,2.41507,2.41875,14380000.0
2008-09-05 17:57:00,2.41605,2.41869,2.41391,2.41507,6500000.0
2008-09-05 17:58:00,2.4186,2.4186,2.41313,2.41508,7750000.0
2008-09-05 17:59:00,2.41657,2.41996,2.41296,2.41996,5500000.0
2008-09-05 18:00:00,2.41943,2.42082,2.4161,2.41956,13250000.0
2008-09-05 18:01:00,2.42132,2.42132,2.41653,2.41669,10250000.0
2008-09-05 18:02:00,2.42027,2.42027,2.41592,2.41974,13250000.0
2008-09-05 18:03:00,2.42039,2.42039,2.41559,2.42012,5500000.0
2008-09-05 18:04:00,2.41997,2.42028,2.417,2.42028,5880000.0
2008-09-05 18:05:00,2.42064,2.42087,2.4149,2.42046,9500000.0
2008-09-05 18:06:00,2.41957,2.42047,2.41711,2.42006,10000000.0
2008-09-05 18:07:00,2.41949,2.42069,2.41602,2.4201,8250000.0
2008-09-05 18:08:00,2.41973,2.41985,2.4151,2.41822,9000000.0
2008-09-05 18:09:00,2.4197,2.42023,2.41602,2.41819,8130000.0
2008-09-05 18:10:00,2.41878,2.42073,2.41677,2.41756,6000000.0
2008-09-05 18:11:00,2.41902,2.42157,2.41625,2.42157,6750000.0
2008-09-05 18:12:00,2.42009,2.4223,2.41866,2.41979,6000000.0
2008-09-05 18:13:00,2.41981,2.41981,2.41773,2.41838,5500000.0
2008-09-05 18:14:00,2.41851,2.41956,2.41569,2.41929,9750000.0
2008-09-05 18:15:00,2.41928,2.41928,2.41706,2.41854,8250000.0
2008-09-05 18:16:00,2.41838,2.42031,2.41628,2.41982,11000000.0
2008-09-05 18:17:00,2.41911,2.42144,2.41703,2.41851,15250000.0
2008-09-05 18:18:00,2.41858,2.42201,2.41619,2.41619,11500000.0
2008-09-05 18:19:00,2.42122,2.42165,2.41577,2.42074,5250000.0
2008-09-05 18:20:00,2.41926,2.42209,2.41926,2.42209,8250000.0
2008-09-05 18:21:00,2.42083,2.42355,2.41859,2.42291,5250000.0
2008-09-05 18:22:00,2.42002,2.42424,2.41792,2.42424,9250000.0
2008-09-05 18:23:00,2.42349,2.42522,2.41884,2.42522,7750000.0
2008-09-05 18:24:00,2.42479,2.42479,2.41998,2.42355,13260000.0
2008-09-05 18:25:00,2.42152,2.42402,2.42144,2.42365,6000000.0
2008-09-05 18:26:00,2.42092,2.42549,2.42092,2.42549,5250000.0
2008-09-05 18:27:00,2.42248,2.42394,2.41915,2.42341,6250000.0
2008-09-05 18:28:00,2.42437,2.42437,2.42115,2.42378,6500000.0
2008-09-05 18:29:00,2.42297,2.42635,2.42297,2.42635,5500000.0
2008-09-05 18:30:00,2.42471,2.42569,2.42044,2.42407,15750000.0
2008-09-05 18:31:00,2.42637,2.42637,2.42453,2.42553,7750000.0
2008-09-05 18:32:00,2.42683,2.42856,2.42275,2.42673,9000000.0
2008-09-05 18:33:00,2.42801,2.42801,2.42433,2.4263,6250000.0
2008-09-05 18:34:00,2.42701,2.42701,2.42165,2.42205,10500000.0
2008-09-05 18:35:00,2.42422,2.42555,2.41955,2.42448,5500000.0
2008-09-05 18:36:00,2.42599,2.42599,2.42292,2.42535,9000000.0
2008-09-05 18:37:00,2.42542,2.42603,2.42094,2.42603,7000000.0
2008-09-05 18:38:00,2.42524,2.4274,2.42171,2.42723,11500000.0
2008-09-05 18:39:00,2.42449,2.42823,2.42449,2.42731,9250000.0
2008-09-05 18:40:00,2.42496,2.42653,2.42106,2.42653,5750000.0
2008-09-05 18:41:00,2.42388,2.42525,2.4214,2.42221,9000000.0
2008-09-05 18:42:00,2.42378,2.42518,2.42152,2.42471,9390000.0
2008-09-05 18:43:00,2.42394,2.42444,2.41887,2.42343,13000000.0
2008-09-05 18:44:00,2.42542,2.42556,2.42219,2.42479,12880000.0
2008-09-05 18:45:00,2.42343,2.42656,2.42209,2.42523,7250000.0
2008-09-05 18:46:00,2.42481,2.42671,2.4194,2.42671,11750000.0
2008-09-05 18:47:00,2.42569,2.42642,2.4199,2.4255,11250000.0
2008-09-05 18:48:00,2.42584,2.42674,2.42479,2.42642,9380000.0
2008-09-05 18:49:00,2.42587,2.42715,2.42482,2.42612,6250000.0
2008-09-05 18:50:00,2.42506,2.42548,2.42333,2.42548,8750000.0
2008-09-05 18:51:00,2.42519,2.42553,2.42101,2.42101,9000000.0
2008-09-05 18:52:00,2.42415,2.42564,2.42168,2.42564,5880000.0
2008-09-05 18:53:00,2.42469,2.42623,2.42304,2.42623,8250000.0
2008-09-05 18:54:00,2.42583,2.42584,2.42289,2.42428,11000000.0
2008-09-05 18:55:00,2.42435,2.42655,2.421,2.42443,6250000.0
2008-09-05 18:56:00,2.4245,2.42506,2.42078,2.4214,11750000.0
2008-09-05 18:57:00,2.42349,2.42349,2.41751,2.4215,8000000.0
2008-09-05 18:58:00,2.42063,2.42318,2.41856,2.42122,12250000.0
2008-09-05 18:59:00,2.42115,2.42311,2.41988,2.42231,4880000.0
2008-09-05 19:00:00,2.42309,2.42436,2.4174,2.42256,16750000.0
2008-09-05 19:01:00,2.42368,2.42368,2.42049,2.42326,6750000.0
2008-09-05 19:02:00,2.42276,2.42283,2.41729,2.42283,10750000.0
2008-09-05 19:03:00,2.4226,2.42331,2.41854,2.41984,9250000.0
2008-09-05 19:04:00,2.42281,2.4229,2.41955,2.42125,5880000.0
2008-09-05 19:05:00,2.42064,2.42221,2.41841,2.42179,9250000.0
2008-09-05 19:06:00,2.4177,2.42135,2.4177,2.42092,9500000.0
2008-09-05 19:07:00,2.4187,2.42083,2.41491,2.41638,7750000.0
2008-09-05 19:08:00,2.41958,2.42168,2.41913,2.42125,9130000.0
2008-09-05 19:09:00,2.42196,2.42196,2.41879,2.41963,7750000.0
2008-09-05 19:10:00,2.41955,2.42126,2.41892,2.42126,6000000.0
2008-09-05 19:11:00,2.42131,2.42177,2.41705,2.42136,12130000.0
2008-09-05 19:12:00,2.42222,2.42222,2.41871,2.4204,10000000.0
2008-09-05 19:13:00,2.422,2.422,2.41934,2.42082,5250000.0
2008-09-05 19:14:00,2.41831,2.4207,2.4174,2.41781,10630000.0
2008-09-05 19:15:00,2.42007,2.42072,2.41565,2.41648,16000000.0
2008-09-05 19:16:00,2.4215,2.42193,2.4155,2.4207,14010000.0
2008-09-05 19:17:00,2.42083,2.42083,2.41682,2.41682,11000000.0
2008-09-05 19:18:00,2.42134,2.42268,2.41797,2.4182,17380000.0
2008-09-05 19:19:00,2.42109,2.42124,2.41614,2.41614,10000000.0
2008-09-05 19:20:00,2.42136,2.4218,2.41683,2.41683,8000000.0
2008-09-05 19:21:00,2.42144,2.42144,2.41529,2.42,11750000.0
2008-09-05 19:22:00,2.42106,2.42136,2.41888,2.42059,8630000.0
2008-09-05 19:23:00,2.42188,2.4226,2.42015,2.42184,11500000.0
2008-09-05 19:24:00,2.42065,2.42377,2.41935,2.42377,6380000.0
2008-09-05 19:25:00,2.42156,2.4237,2.41602,2.42368,5250000.0
2008-09-05 19:26:00,2.42089,2.42348,2.42089,2.42311,5250000.0
2008-09-05 19:27:00,2.41806,2.42292,2.41806,2.42261,6750000.0
2008-09-05 19:28:00,2.42293,2.42293,2.41707,2.42017,7000000.0
2008-09-05 19:29:00,2.41991,2.42221,2.41852,2.4222,15510000.0
2008-09-05 19:30:00,2.42217,2.42241,2.41844,2.42241,7750000.0
2008-09-05 19:31:00,2.42139,2.42222,2.41832,2.42023,13250000.0
2008-09-05 19:32:00,2.42387,2.42397,2.41915,2.4229,9250000.0
2008-09-05 19:33:00,2.42456,2.42456,2.41801,2.42203,10000000.0
2008-09-05 19:34:00,2.42298,2.42375,2.42,2.42375,11380000.0
2008-09-05 19:35:00,2.42391,2.42426,2.41754,2.42038,8500000.0
2008-09-05 19:36:00,2.41989,2.42115,2.41885,2.42097,5750000.0
2008-09-05 19:37:00,2.42218,2.42271,2.41895,2.42271,9250000.0
2008-09-05 19:38:00,2.42278,2.42303,2.42005,2.4204,7250000.0
2008-09-05 19:39:00,2.4221,2.42321,2.41931,2.4229,5500000.0
2008-09-05 19:40:00,2.42211,2.42279,2.41965,2.42268,10250000.0
2008-09-05 19:41:00,2.42322,2.42334,2.41896,2.41896,6250000.0
2008-09-05 19:42:00,2.42271,2.42271,2.42031,2.42191,8880000.0
2008-09-05 19:43:00,2.42004,2.4229,2.42004,2.42229,6260000.0
2008-09-05 19:44:00,2.42194,2.42223,2.41808,2.42176,8250000.0
2008-09-05 19:45:00,2.42148,2.42223,2.41609,2.42223,12250000.0
2008-09-05 19:46:00,2.42232,2.42232,2.42017,2.42017,7500000.0
2008-09-05 19:47:00,2.41701,2.42195,2.41701,2.42192,10000000.0
2008-09-05 19:48:00,2.42041,2.42197,2.4198,2.41992,8750000.0
2008-09-05 19:49:00,2.41717,2.42195,2.41717,2.41779,6250000.0
2008-09-05 19:50:00,2.42236,2.42236,2.41637,2.42029,8500000.0
2008-09-05 19:51:00,2.42096,2.42195,2.4175,2.41955,8750000.0
2008-09-05 19:52:00,2.41802,2.42236,2.41669,2.42236,8250000.0
2008-09-05 19:53:00,2.42129,2.42284,2.41755,2.4208,11880000.0
2008-09-05 19:54:00,2.41983,2.42375,2.41962,2.42375,8750000.0
2008-09-05 19:55:00,2.42261,2.42305,2.42089,2.42305,9750000.0
2008-09-05 19:56:00,2.42292,2.42331,2.4188,2.42301,8500000.0
2008-09-05 19:57:00,2.42316,2.42316,2.41545,2.41711,15880000.0
2008-09-05 19:58:00,2.41977,2.42288,2.41953,2.42241,11630000.0
2008-09-05 19:59:00,2.42071,2.42187,2.41997,2.42142,5500000.0
2008-09-05 20:00:00,2.42109,2.4236,2.42109,2.4236,8380000.0
2008-09-05 20:01:00,2.41995,2.42278,2.41793,2.41793,9500000.0
2008-09-05 20:02:00,2.42234,2.42386,2.42019,2.42132,7500000.0
2008-09-05 20:03:00,2.42093,2.42354,2.42062,2.42275,8750000.0
2008-09-05 20:04:00,2.42301,2.42369,2.42195,2.42369,5880000.0
2008-09-05 20:05:00,2.42173,2.42498,2.4205,2.42498,9630000.0
2008-09-05 20:06:00,2.42172,2.42412,2.41856,2.42367,7750000.0
2008-09-05 20:07:00,2.42188,2.42464,2.42188,2.42224,9500000.0
2008-09-05 20:08:00,2.42114,2.42491,2.42114,2.42126,10130000.0
2008-09-05 20:09:00,2.42404,2.42536,2.41942,2.42321,10500000.0
2008-09-05 20:10:00,2.42385,2.42455,2.42161,2.42429,6750000.0
2008-09-05 20:11:00,2.41988,2.42364,2.4196,2.42088,8500000.0
2008-09-05 20:12:00,2.424,2.424,2.42015,2.42078,6630000.0
2008-09-05 20:13:00,2.42185,2.42282,2.41654,2.42261,6500000.0
2008-09-05 20:14:00,2.4225,2.42389,2.4216,2.42243,11880000.0
2008-09-05 20:15:00,2.4225,2.42253,2.41996,2.41996,7750000.0
2008-09-05 20:16:00,2.41913,2.42267,2.41913,2.42267,7500000.0
2008-09-05 20:17:00,2.41979,2.42369,2.41866,2.41866,7000000.0
2008-09-05 20:18:00,2.42111,2.4233,2.4175,2.4233,7250000.0
2008-09-05 20:19:00,2.42338,2.42445,2.4185,2.42269,9260000.0
2008-09-05 20:20:00,2.42007,2.42398,2.4199,2.42147,11760000.0
2008-09-05 20:21:00,2.42439,2.42439,2.41976,2.42311,10000000.0
2008-09-05 20:22:00,2.42313,2.42404,2.42234,2.42338,6250000.0
2008-09-05 20:23:00,2.41942,2.42325,2.41904,2.41967,9500000.0
2008-09-05 20:24:00,2.42033,2.42323,2.42033,2.4209,11380000.0
2008-09-05 20:25:00,2.42045,2.42326,2.41856,2.42312,9000000.0
2008-09-05 20:26:00,2.42011,2.42283,2.41592,2.41813,10000000.0
2008-09-05 20:27:00,2.4208,2.42174,2.4169,2.42023,6500000.0
2008-09-05 20:28:00,2.42019,2.42235,2.41861,2.41861,8250000.0
2008-09-05 20:29:00,2.42196,2.42292,2.41945,2.42292,9000000.0
2008-09-05 20:30:00,2.42097,2.4238,2.42029,2.42268,11130000.0
2008-09-05 20:31:00,2.42263,2.42263,2.41729,2.41729,7000000.0
2008-09-05 20:32:00,2.42059,2.42327,2.41874,2.42282,8000000.0
2008-09-05 20:33:00,2.42005,2.42311,2.4185,2.4196,12250000.0
2008-09-05 20:34:00,2.42006,2.42274,2.42006,2.42274,8500000.0
2008-09-05 20:35:00,2.42107,2.42217,2.41884,2.42005,5880000.0
2008-09-05 20:36:00,2.42239,2.42334,2.42096,2.42282,6250000.0
2008-09-05 20:37:00,2.42196,2.42321,2.41896,2.42321,12380000.0
2008-09-05 20:38:00,2.42381,2.42419,2.42142,2.42176,12750000.0
2008-09-05 20:39:00,2.41938,2.42548,2.41938,2.4212,6750000.0
2008-09-05 20:40:00,2.41948,2.4237,2.41819,2.42148,11500000.0
2008-09-05 20:41:00,2.41943,2.42301,2.41778,2.42269,19250000.0
2008-09-05 20:42:00,2.42162,2.4247,2.42162,2.42408,11130000.0
2008-09-05 20:43:00,2.42109,2.42353,2.41841,2.42242,5500000.0
2008-09-05 20:44:00,2.42218,2.42439,2.4194,2.42401,10000000.0
2008-09-05 20:45:00,2.42121,2.42481,2.42121,2.42429,8130000.0
2008-09-05 20:46:00,2.41992,2.4249,2.41865,2.4249,6250000.0
2008-09-05 20:47:00,2.42451,2.4252,2.42059,2.4252,7500000.0
2008-09-05 20:48:00,2.42423,2.42506,2.42156,2.42501,5880000.0
2008-09-05 20:49:00,2.4232,2.42519,2.42063,2.42462,9750000.0
2008-09-05 20:50:00,2.42348,2.42454,2.42134,2.42336,12500000.0
2008-09-05 20:51:00,2.42003,2.42488,2.42003,2.42325,7000000.0
2008-09-05 20:52:00,2.42116,2.42374,2.42067,2.42067,7880000.0
2008-09-05 20:53:00,2.42229,2.42332,2.41945,2.42332,7260000.0
2008-09-05 20:54:00,2.4239,2.4239,2.42,2.42309,9000000.0
2008-09-05 20:55:00,2.42311,2.4255,2.41974,2.42182,12880000.0
2008-09-05 20:56:00,2.41955,2.42307,2.41955,2.42112,5250000.0
2008-09-05 20:57:00,2.42384,2.42389,2.42043,2.42257,13250000.0
2008-09-05 20:58:00,2.42044,2.42344,2.41904,2.42247,11130000.0
2008-09-05 20:59:00,2.42231,2.42353,2.4191,2.42303,13880000.0
2008-09-05 21:00:00,2.42156,2.42276,2.41823,2.41968,6750000.0
2008-09-05 21:01:00,2.42268,2.42335,2.41734,2.42138,6500000.0
2008-09-05 21:02:00,2.41892,2.42289,2.41863,2.41863,13380000.0
2008-09-05 21:03:00,2.41992,2.42255,2.41992,2.42194,10250000.0
2008-09-05 21:04:00,2.42184,2.42184,2.41938,2.41992,8880000.0
2008-09-05 21:05:00,2.42117,2.42117,2.41745,2.41951,6000000.0
2008-09-05 21:06:00,2.41971,2.42228,2.41819,2.4204,5250000.0
2008-09-05 21:07:00,2.4221,2.4221,2.41825,2.42026,7630000.0
2008-09-05 21:08:00,2.42063,2.42064,2.41878,2.42061,11500000.0
2008-09-05 21:09:00,2.42175,2.42283,2.41947,2.42158,11130000.0
2008-09-05 21:10:00,2.41858,2.42228,2.41858,2.41983,7130000.0
2008-09-05 21:11:00,2.42172,2.42179,2.41905,2.42172,7500000.0
2008-09-05 21:12:00,2.42038,2.42078,2.41762,2.41774,6750000.0
2008-09-05 21:13:00,2.41999,2.42173,2.41726,2.42173,8130000.0
2008-09-05 21:14:00,2.42075,2.42237,2.41671,2.41671,5250000.0
2008-09-05 21:15:00,2.42177,2.42189,2.4174,2.41816,10130000.0
2008-09-05 21:16:00,2.41919,2.42256,2.41874,2.41874,10380000.0
2008-09-05 21:17:00,2.41937,2.42249,2.41749,2.41985,7750000.0
2008-09-05 21:18:00,2.42014,2.42235,2.41764,2.42235,7000000.0
2008-09-05 21:19:00,2.42088,2.42242,2.42048,2.42242,9750000.0
2008-09-05 21:20:00,2.42234,2.42317,2.41854,2.42071,6380000.0
2008-09-05 21:21:00,2.41927,2.4213,2.41852,2.42012,11880000.0
2008-09-05 21:22:00,2.41459,2.42193,2.41459,2.41827,9630000.0
2008-09-05 21:23:00,2.42116,2.42148,2.4203,2.42148,5630000.0
2008-09-05 21:24:00,2.4193,2.42222,2.4193,2.42047,9500000.0
2008-09-05 21:25:00,2.42296,2.42297,2.41816,2.41994,11750000.0
2008-09-05 21:26:00,2.4178,2.42271,2.4178,2.42271,9750000.0
2008-09-05 21:27:00,2.42055,2.42128,2.41762,2.41762,5500000.0
2008-09-05 21:28:00,2.42138,2.42325,2.41752,2.42063,6750000.0
2008-09-05 21:29:00,2.41984,2.42374,2.41897,2.42374,6500000.0
2008-09-05 21:30:00,2.4233,2.42331,2.41762,2.42331,7750000.0
2008-09-05 21:31:00,2.42035,2.42326,2.42003,2.42079,9130000.0
2008-09-05 21:32:00,2.41991,2.42344,2.41991,2.42325,5500000.0
2008-09-05 21:33:00,2.42118,2.42348,2.42011,2.42146,5500000.0
2008-09-05 21:34:00,2.42228,2.42372,2.42054,2.42372,10630000.0
2008-09-05 21:35:00,2.41937,2.42395,2.41937,2.42389,7880000.0
2008-09-05 21:36:00,2.42397,2.42397,2.42172,2.42172,6380000.0
2008-09-05 21:37:00,2.42259,2.42318,2.4189,2.42276,6750000.0
2008-09-05 21:38:00,2.41962,2.42338,2.41923,2.42027,8250000.0
2008-09-05 21:39:00,2.42215,2.4222,2.41796,2.42063,9750000.0
2008-09-05 21:40:00,2.42158,2.42341,2.42016,2.42341,5630000.0
2008-09-05 21:41:00,2.42227,2.42285,2.41679,2.41679,6250000.0
2008-09-05 21:42:00,2.42311,2.42311,2.42072,2.42178,7500000.0
2008-09-05 21:43:00,2.41986,2.42203,2.41921,2.41921,7500000.0
2008-09-05 21:44:00,2.42215,2.42215,2.4163,2.42059,5630000.0
2008-09-05 21:45:00,2.42309,2.42312,2.42068,2.42158,8500000.0
2008-09-05 21:46:00,2.42152,2.42206,2.41916,2.42206,11880000.0
2008-09-05 21:47:00,2.42172,2.4226,2.41996,2.42199,10000000.0
2008-09-05 21:48:00,2.41987,2.42325,2.41691,2.42248,10380000.0
2008-09-05 21:49:00,2.42066,2.42266,2.42061,2.42061,7750000.0
2008-09-05 21:50:00,2.42047,2.42305,2.41846,2.42156,6000000.0
2008-09-05 21:51:00,2.42095,2.42491,2.42095,2.42491,10000000.0
2008-09-05 21:52:00,2.4235,2.42509,2.41804,2.42091,5250000.0
2008-09-05 21:53:00,2.42202,2.42296,2.42057,2.4214,6380000.0
2008-09-05 21:54:00,2.42127,2.42253,2.41957,2.42159,6500000.0
2008-09-05 21:55:00,2.42316,2.42322,2.42155,2.42282,11260000.0
2008-09-05 21:56:00,2.42117,2.42208,2.41797,2.41797,7500000.0
2008-09-05 21:57:00,2.42114,2.42345,2.41991,2.42022,8000000.0
2008-09-05 21:58:00,2.42209,2.42284,2.42067,2.42067,8500000.0
2008-09-05 21:59:00,2.42131,2.42307,2.41841,2.41841,11000000.0
2008-09-05 22:00:00,2.42108,2.42324,2.42087,2.42324,8630000.0
2008-09-05 22:01:00,2.42033,2.42112,2.41914,2.42037,6000000.0
2008-09-05 22:02:00,2.42055,2.42134,2.41626,2.41975,12000000.0
2008-09-05 22:03:00,2.41914,2.42287,2.41847,2.42173,7750000.0
2008-09-05 22:04:00,2.41876,2.42371,2.41876,2.42105,6250000.0
2008-09-05 22:05:00,2.42046,2.42098,2.41716,2.41716,6500000.0
2008-09-05 22:06:00,2.42214,2.42214,2.41976,2.42011,10000000.0
2008-09-05 22:07:00,2.42039,2.42163,2.41779,2.41779,6000000.0
2008-09-05 22:08:00,2.42047,2.42239,2.42047,2.42239,6500000.0
2008-09-05 22:09:00,2.41786,2.42056,2.4168,2.41993,12380000.0
2008-09-05 22:10:00,2.41877,2.42221,2.41652,2.42221,8500000.0
2008-09-05 22:11:00,2.41867,2.42257,2.41853,2.4201,10500000.0
2008-09-05 22:12:00,2.41933,2.42166,2.41929,2.42139,7000000.0
2008-09-05 22:14:00,2.41932,2.42204,2.41863,2.4205,5250000.0
2008-09-05 22:15:00,2.42324,2.42324,2.42091,2.42091,6630000.0
2008-09-05 22:16:00,2.4224,2.4224,2.41906,2.42051,6250000.0
2008-09-05 22:17:00,2.42073,2.422,2.41656,2.41931,8500000.0
2008-09-05 22:18:00,2.42062,2.42113,2.42012,2.42113,7880000.0
2008-09-05 22:19:00,2.41755,2.41988,2.41755,2.41857,5750000.0
2008-09-05 22:20:00,2.41946,2.42027,2.4155,2.4155,7250000.0
2008-09-05 22:21:00,2.42203,2.42213,2.42026,2.42053,7880000.0
2008-09-05 22:22:00,2.42002,2.42164,2.41728,2.42038,6380000.0
2008-09-05 22:23:00,2.42036,2.42146,2.41573,2.41573,7010000.0
2008-09-05 22:24:00,2.42015,2.42217,2.41887,2.42217,6000000.0
2008-09-05 22:25:00,2.42081,2.42166,2.41808,2.41906,6500000.0
2008-09-05 22:26:00,2.42028,2.4216,2.41767,2.4216,6380000.0
2008-09-05 22:27:00,2.41904,2.42156,2.41711,2.4173,6750000.0
2008-09-05 22:29:00,2.41984,2.42172,2.41794,2.42021,8750000.0
2008-09-05 22:30:00,2.42163,2.42174,2.41713,2.42174,9880000.0
2008-09-05 22:31:00,2.41956,2.42195,2.41879,2.42195,6750000.0
2008-09-05 22:32:00,2.41793,2.42177,2.41793,2.42058,7880000.0
2008-09-05 22:33:00,2.42033,2.42285,2.41978,2.41978,13000000.0
2008-09-05 22:34:00,2.41939,2.42013,2.41872,2.41872,7500000.0
2008-09-05 22:35:00,2.41944,2.42096,2.41894,2.42096,6250000.0
2008-09-05 22:36:00,2.42095,2.42136,2.41738,2.42136,4880000.0
2008-09-05 22:37:00,2.41898,2.42063,2.41629,2.42063,7000000.0
2008-09-05 22:38:00,2.41433,2.42087,2.41407,2.42087,7380000.0
2008-09-05 22:39:00,2.41699,2.42047,2.41663,2.41663,8500000.0
2008-09-05 22:40:00,2.42059,2.42112,2.41848,2.42085,5500000.0
2008-09-05 22:41:00,2.41925,2.41989,2.41733,2.41814,7500000.0
2008-09-05 22:42:00,2.41842,2.41933,2.41453,2.41453,6000000.0
2008-09-05 22:43:00,2.4127,2.41927,2.4127,2.41888,10000000.0
2008-09-05 22:44:00,2.41797,2.41909,2.41624,2.41692,11000000.0
2008-09-05 22:45:00,2.41643,2.41902,2.41643,2.41702,6380000.0
2008-09-05 22:46:00,2.41678,2.41891,2.41365,2.41649,5500000.0
2008-09-05 22:47:00,2.41861,2.41861,2.4143,2.41728,5250000.0
2008-09-05 22:48:00,2.41373,2.41809,2.41354,2.41677,10000000.0
2008-09-05 22:49:00,2.41441,2.4166,2.41087,2.4166,6000000.0
2008-09-05 22:50:00,2.41432,2.4164,2.41256,2.4164,7750000.0
2008-09-05 22:51:00,2.41314,2.41531,2.40858,2.41284,8750000.0
2008-09-05 22:52:00,2.41039,2.41418,2.41004,2.41248,5880000.0
2008-09-05 22:53:00,2.41317,2.41512,2.40989,2.41269,6500000.0
2008-09-05 22:54:00,2.41248,2.41403,2.41151,2.41188,8130000.0
2008-09-05 22:55:00,2.41118,2.41372,2.41047,2.41047,8500000.0
2008-09-05 22:56:00,2.4135,2.41357,2.40893,2.41239,6000000.0
2008-09-05 22:57:00,2.41221,2.41469,2.41221,2.41305,6500000.0
2008-09-05 22:58:00,2.41301,2.41388,2.40792,2.41117,6500000.0
2008-09-05 22:59:00,2.41191,2.41374,2.41174,2.41323,6250000.0
2008-09-07 23:00:00,2.40052,2.40429,2.40052,2.40127,9000000.0
2008-09-07 23:01:00,2.40107,2.40302,2.3992,2.40302,10500000.0
2008-09-07 23:02:00,2.40128,2.40188,2.39805,2.39805,10880000.0
2008-09-07 23:03:00,2.39957,2.40217,2.39637,2.40182,7130000.0
2008-09-07 23:04:00,2.39505,2.40145,2.39505,2.3995,8510000.0
2008-09-07 23:05:00,2.39618,2.4006,2.39479,2.39983,7880000.0
2008-09-07 23:06:00,2.39277,2.39736,2.39277,2.39543,11000000.0
2008-09-07 23:07:00,2.39316,2.39672,2.39137,2.39137,7750000.0
2008-09-07 23:08:00,2.39507,2.39507,2.38866,2.39297,8250000.0
2008-09-07 23:09:00,2.3929,2.39361,2.38844,2.393,7250000.0
2008-09-07 23:10:00,2.39158,2.39344,2.38856,2.39319,11500000.0
2008-09-07 23:11:00,2.39145,2.3954,2.38996,2.39108,8130000.0
2008-09-07 23:12:00,2.39312,2.39349,2.39081,2.39081,11630000.0
2008-09-07 23:13:00,2.39228,2.39365,2.38986,2.39365,6250000.0
2008-09-07 23:14:00,2.3903,2.39357,2.38844,2.39155,6500000.0
2008-09-07 23:15:00,2.38841,2.3948,2.38841,2.39386,5500000.0
2008-09-07 23:16:00,2.38845,2.39261,2.38845,2.3914,6250000.0
2008-09-07 23:17:00,2.39092,2.39341,2.38881,2.39341,5250000.0
2008-09-07 23:18:00,2.39372,2.39425,2.39147,2.39256,6250000.0
2008-09-07 23:19:00,2.39229,2.39379,2.38995,2.39379,7000000.0
2008-09-07 23:20:00,2.39173,2.39438,2.39171,2.39438,8630000.0
2008-09-07 23:21:00,2.38978,2.39385,2.38978,2.39385,8880000.0
2008-09-07 23:22:00,2.39137,2.39379,2.38977,2.39129,8130000.0
2008-09-07 23:23:00,2.39167,2.39407,2.38926,2.39349,9000000.0
2008-09-07 23:24:00,2.39199,2.39299,2.38939,2.38939,10130000.0
2008-09-07 23:25:00,2.39144,2.39343,2.39034,2.39086,6250000.0
2008-09-07 23:26:00,2.39073,2.39349,2.39073,2.39132,7010000.0
2008-09-07 23:27:00,2.39108,2.39354,2.39088,2.39354,9250000.0
2008-09-07 23:28:00,2.3902,2.39295,2.38902,2.39002,6880000.0
2008-09-07 23:29:00,2.39326,2.39373,2.3905,2.39177,6000000.0
2008-09-07 23:30:00,2.39015,2.39261,2.38976,2.38995,7750000.0
2008-09-07 23:31:00,2.39138,2.39287,2.38987,2.39108,7750000.0
2008-09-07 23:32:00,2.39318,2.39318,2.38842,2.38842,9000000.0
2008-09-07 23:33:00,2.39113,2.39163,2.38691,2.39102,8380000.0
2008-09-07 23:34:00,2.3909,2.3909,2.38642,2.39052,9760000.0
2008-09-07 23:36:00,2.37678,2.38557,2.37678,2.38557,7750000.0
2008-09-07 23:37:00,2.38478,2.38557,2.38193,2.38483,9010000.0
2008-09-07 23:38:00,2.38435,2.38489,2.38376,2.38399,5750000.0
2008-09-07 23:39:00,2.38563,2.38563,2.38145,2.38326,6500000.0
2008-09-07 23:40:00,2.38416,2.38416,2.38058,2.38226,6750000.0
2008-09-07 23:41:00,2.38332,2.38381,2.38125,2.38225,7750000.0
2008-09-07 23:42:00,2.38318,2.38367,2.37751,2.3828,8500000.0
2008-09-07 23:43:00,2.38082,2.38223,2.37931,2.38223,8750000.0
2008-09-07 23:44:00,2.38002,2.38277,2.37923,2.37942,7500000.0
2008-09-07 23:45:00,2.37899,2.38257,2.37839,2.38243,6750000.0
2008-09-07 23:46:00,2.3797,2.3821,2.3797,2.38042,5500000.0
2008-09-07 23:47:00,2.38073,2.3827,2.37785,2.3827,9250000.0
2008-09-07 23:48:00,2.37984,2.38243,2.37984,2.38243,9130000.0
2008-09-07 23:49:00,2.38317,2.38436,2.37914,2.38436,5130000.0
2008-09-07 23:50:00,2.38409,2.38409,2.37869,2.38314,12750000.0
2008-09-07 23:51:00,2.38559,2.38559,2.37949,2.38445,8250000.0
2008-09-07 23:52:00,2.38271,2.38439,2.37869,2.38439,13500000.0
2008-09-07 23:53:00,2.38572,2.38641,2.38184,2.38548,6000000.0
2008-09-07 23:54:00,2.38844,2.38965,2.38529,2.38529,22380000.0
2008-09-07 23:55:00,2.38812,2.39074,2.38787,2.39074,6750000.0
2008-09-07 23:56:00,2.38815,2.39086,2.38674,2.38793,7500000.0
2008-09-07 23:57:00,2.38914,2.39124,2.38561,2.39124,9250000.0
2008-09-07 23:58:00,2.38869,2.39014,2.38763,2.39014,5500000.0
2008-09-07 23:59:00,2.38679,2.38939,2.38521,2.38563,8500000.0
2008-09-08 00:00:00,2.38984,2.38984,2.38599,2.38744,9380000.0
2008-09-08 00:01:00,2.38045,2.38607,2.38045,2.38324,9000000.0
2008-09-08 00:02:00,2.38469,2.38701,2.38469,2.38701,8500000.0
2008-09-08 00:03:00,2.3837,2.38661,2.38299,2.38573,9390000.0
2008-09-08 00:04:00,2.38553,2.38637,2.37983,2.38637,13760000.0
2008-09-08 00:05:00,2.38405,2.3859,2.37698,2.38499,17010000.0
2008-09-08 00:06:00,2.38387,2.38622,2.38022,2.38622,10500000.0
2008-09-08 00:07:00,2.38461,2.38849,2.38344,2.38761,7500000.0
2008-09-08 00:08:00,2.38633,2.38944,2.38525,2.38927,8000000.0
2008-09-08 00:09:00,2.38795,2.38863,2.38584,2.38759,4880000.0
2008-09-08 00:10:00,2.38725,2.3883,2.38512,2.38627,5500000.0
2008-09-08 00:11:00,2.38798,2.39058,2.38511,2.38632,14000000.0
2008-09-08 00:12:00,2.38783,2.38842,2.38537,2.3862,7500000.0
2008-09-08 00:13:00,2.38778,2.38876,2.38416,2.38876,6630000.0
2008-09-08 00:14:00,2.38626,2.3897,2.38538,2.38683,11630000.0
2008-09-08 00:15:00,2.38636,2.38997,2.38373,2.38878,5250000.0
2008-09-08 00:16:00,2.38888,2.39316,2.38613,2.39248,11500000.0
2008-09-08 00:17:00,2.39072,2.39262,2.38783,2.38841,8380000.0
2008-09-08 00:18:00,2.39009,2.39105,2.38604,2.38756,21000000.0
2008-09-08 00:19:00,2.39098,2.39098,2.38476,2.38666,6000000.0
2008-09-08 00:20:00,2.38657,2.38826,2.38489,2.38494,9880000.0
2008-09-08 00:21:00,2.38855,2.38882,2.38375,2.38841,9750000.0
2008-09-08 00:22:00,2.38692,2.38909,2.38692,2.38903,5260000.0
2008-09-08 00:23:00,2.38927,2.38944,2.38745,2.38851,9000000.0
2008-09-08 00:24:00,2.38938,2.39032,2.38872,2.38997,9250000.0
2008-09-08 00:25:00,2.39109,2.39424,2.39109,2.39198,9500000.0
2008-09-08 00:26:00,2.39317,2.39523,2.39242,2.39523,9000000.0
2008-09-08 00:27:00,2.39248,2.39525,2.39087,2.39346,8750000.0
2008-09-08 00:28:00,2.3945,2.39532,2.38773,2.39406,14250000.0
2008-09-08 00:29:00,2.39183,2.39431,2.3875,2.39324,13250000.0
2008-09-08 00:30:00,2.39359,2.39359,2.38806,2.3923,8880000.0
2008-09-08 00:31:00,2.39001,2.39345,2.38884,2.39023,6750000.0
2008-09-08 00:32:00,2.39013,2.3933,2.38782,2.39032,10750000.0
2008-09-08 00:33:00,2.38827,2.39103,2.38827,2.39038,8250000.0
2008-09-08 00:34:00,2.39055,2.39108,2.38691,2.39064,6250000.0
2008-09-08 00:35:00,2.38946,2.39266,2.38891,2.39266,9750000.0
2008-09-08 00:36:00,2.39189,2.39243,2.39065,2.39243,5750000.0
2008-09-08 00:37:00,2.39023,2.39178,2.38893,2.39178,7500000.0
2008-09-08 00:38:00,2.39043,2.39089,2.38552,2.38886,9130000.0
2008-09-08 00:39:00,2.38891,2.38975,2.38621,2.38621,8380000.0
2008-09-08 00:40:00,2.38584,2.38584,2.37983,2.38461,5750000.0
2008-09-08 00:41:00,2.3838,2.38441,2.38016,2.38387,11000000.0
2008-09-08 00:42:00,2.38252,2.38336,2.37904,2.38279,9500000.0
2008-09-08 00:43:00,2.37938,2.38391,2.37938,2.38156,10000000.0
2008-09-08 00:44:00,2.38092,2.38406,2.37907,2.38264,10130000.0
2008-09-08 00:45:00,2.38441,2.38559,2.38078,2.38476,12500000.0
2008-09-08 00:46:00,2.3846,2.38528,2.38102,2.38102,15750000.0
2008-09-08 00:47:00,2.38156,2.3861,2.37937,2.37937,14380000.0
2008-09-08 00:48:00,2.37875,2.38384,2.37847,2.38146,6750000.0
2008-09-08 00:49:00,2.38398,2.38528,2.38277,2.38447,5750000.0
2008-09-08 00:50:00,2.38322,2.38494,2.38131,2.38478,5250000.0
2008-09-08 00:51:00,2.38514,2.38665,2.38222,2.38404,12250000.0
2008-09-08 00:52:00,2.38542,2.38588,2.38184,2.38469,8500000.0
2008-09-08 00:53:00,2.3863,2.3863,2.38082,2.38292,14750000.0
2008-09-08 00:54:00,2.38666,2.38756,2.38352,2.38756,6250000.0
2008-09-08 00:55:00,2.38492,2.38772,2.38307,2.38307,8500000.0
2008-09-08 00:56:00,2.38553,2.38741,2.38249,2.38718,14250000.0
2008-09-08 00:57:00,2.39157,2.39157,2.3865,2.38733,5500000.0
2008-09-08 00:58:00,2.38672,2.39208,2.38461,2.38608,11000000.0
2008-09-08 00:59:00,2.38541,2.3865,2.38311,2.38361,8880000.0
2008-09-08 01:00:00,2.37793,2.38058,2.37176,2.37176,7630000.0
2008-09-08 01:01:00,2.37559,2.37718,2.37362,2.37718,8880000.0
2008-09-08 01:02:00,2.37166,2.37748,2.37146,2.37469,9130000.0
2008-09-08 01:03:00,2.37732,2.37997,2.37234,2.37997,11250000.0
2008-09-08 01:04:00,2.37978,2.38082,2.37219,2.3781,13250000.0
2008-09-08 01:05:00,2.37769,2.38078,2.37525,2.37659,11130000.0
2008-09-08 01:06:00,2.37229,2.37843,2.37137,2.37843,6750000.0
2008-09-08 01:07:00,2.37902,2.38363,2.3764,2.37695,10500000.0
2008-09-08 01:08:00,2.38085,2.38292,2.37774,2.38292,12250000.0
2008-09-08 01:09:00,2.38092,2.38345,2.3758,2.38345,6000000.0
2008-09-08 01:10:00,2.38171,2.38475,2.38094,2.38389,6760000.0
2008-09-08 01:11:00,2.38719,2.38996,2.38334,2.38428,6250000.0
2008-09-08 01:12:00,2.38389,2.38389,2.38006,2.38262,6750000.0
2008-09-08 01:13:00,2.38198,2.3824,2.37628,2.38202,11000000.0
2008-09-08 01:14:00,2.38008,2.38133,2.37757,2.37757,7010000.0
2008-09-08 01:15:00,2.38047,2.382,2.37784,2.38195,7500000.0
2008-09-08 01:16:00,2.3824,2.38269,2.37754,2.38269,17000000.0
2008-09-08 01:17:00,2.38054,2.38215,2.37822,2.38046,7250000.0
2008-09-08 01:18:00,2.37788,2.38213,2.37788,2.38128,11000000.0
2008-09-08 01:19:00,2.37978,2.38144,2.37822,2.38117,6250000.0
2008-09-08 01:20:00,2.3804,2.38215,2.37782,2.37972,10630000.0
2008-09-08 01:21:00,2.38153,2.38153,2.37777,2.37777,11750000.0
2008-09-08 01:22:00,2.37745,2.38116,2.37471,2.37471,16000000.0
2008-09-08 01:23:00,2.38209,2.38389,2.37764,2.38123,11250000.0
2008-09-08 01:24:00,2.38346,2.38981,2.38041,2.38041,5630000.0
2008-09-08 01:25:00,2.38213,2.38309,2.37809,2.37816,9130000.0
2008-09-08 01:26:00,2.38157,2.38355,2.37936,2.38355,7000000.0
2008-09-08 01:27:00,2.38162,2.38381,2.37687,2.37687,7500000.0
2008-09-08 01:28:00,2.37786,2.37854,2.37551,2.37693,8000000.0
2008-09-08 01:29:00,2.37825,2.37938,2.37573,2.37573,11510000.0
2008-09-08 01:30:00,2.37656,2.37994,2.37522,2.37876,9250000.0
2008-09-08 01:31:00,2.37595,2.37973,2.37562,2.37973,10000000.0
2008-09-08 01:32:00,2.37783,2.38036,2.37715,2.37903,8500000.0
2008-09-08 01:33:00,2.37901,2.3794,2.37722,2.37802,6750000.0
2008-09-08 01:34:00,2.38042,2.38049,2.37431,2.38,8500000.0
2008-09-08 01:35:00,2.37546,2.37882,2.37546,2.37617,5630000.0
2008-09-08 01:36:00,2.37913,2.37925,2.3766,2.37676,7000000.0
2008-09-08 01:37:00,2.37697,2.38052,2.37566,2.37826,14630000.0
2008-09-08 01:38:00,2.37716,2.37896,2.37628,2.37896,5500000.0
2008-09-08 01:39:00,2.37725,2.37884,2.37366,2.37683,5500000.0
2008-09-08 01:40:00,2.37792,2.37792,2.37515,2.37651,6250000.0
2008-09-08 01:41:00,2.37622,2.37789,2.37506,2.37653,7640000.0
2008-09-08 01:42:00,2.37489,2.3768,2.37489,2.37596,6000000.0
2008-09-08 01:43:00,2.37642,2.37685,2.37286,2.37351,5500000.0
2008-09-08 01:44:00,2.37653,2.37732,2.37526,2.37526,5250000.0
2008-09-08 01:45:00,2.37577,2.37775,2.37469,2.37469,15250000.0
2008-09-08 01:46:00,2.3748,2.37706,2.3739,2.37393,10750000.0
2008-09-08 01:47:00,2.37693,2.37748,2.37249,2.37505,15000000.0
2008-09-08 01:48:00,2.37698,2.37705,2.37339,2.37614,10500000.0
2008-09-08 01:49:00,2.37525,2.37697,2.37103,2.37533,8250000.0
2008-09-08 01:50:00,2.37427,2.37657,2.37255,2.37618,16380000.0
2008-09-08 01:51:00,2.37558,2.37585,2.37309,2.37493,9000000.0
2008-09-08 01:52:00,2.37534,2.37959,2.37389,2.37959,11130000.0
2008-09-08 01:53:00,2.37577,2.37761,2.37248,2.37248,8750000.0
2008-09-08 01:54:00,2.37331,2.3743,2.37115,2.37325,12000000.0
2008-09-08 01:55:00,2.37277,2.37861,2.3707,2.37698,18500000.0
2008-09-08 01:56:00,2.37712,2.38044,2.37502,2.38021,5500000.0
2008-09-08 01:57:00,2.37618,2.38098,2.37618,2.38085,8250000.0
2008-09-08 01:58:00,2.37977,2.38138,2.37863,2.38138,7750000.0
2008-09-08 02:01:00,2.38331,2.38434,2.38195,2.38317,5750000.0
2008-09-08 02:02:00,2.38532,2.38533,2.38331,2.3835,8500000.0
2008-09-08 02:03:00,2.38201,2.3852,2.38164,2.38451,5500000.0
2008-09-08 02:04:00,2.38322,2.39143,2.38156,2.38228,10000000.0
2008-09-08 02:05:00,2.38264,2.38687,2.38165,2.38687,12500000.0
2008-09-08 02:06:00,2.38357,2.38731,2.38357,2.38676,8880000.0
2008-09-08 02:07:00,2.38529,2.38657,2.38337,2.38337,7750000.0
2008-09-08 02:08:00,2.38661,2.38724,2.3842,2.38724,6000000.0
2008-09-08 02:09:00,2.38357,2.38587,2.37983,2.38358,16250000.0
2008-09-08 02:10:00,2.38633,2.38649,2.38224,2.38603,10000000.0
2008-09-08 02:11:00,2.38594,2.38983,2.38352,2.38626,8500000.0
2008-09-08 02:12:00,2.3837,2.38598,2.3817,2.38598,12380000.0
2008-09-08 02:13:00,2.38281,2.38547,2.38118,2.3837,15500000.0
2008-09-08 02:14:00,2.38175,2.38475,2.38098,2.38098,15250000.0
2008-09-08 02:15:00,2.3839,2.39041,2.38343,2.38694,9250000.0
2008-09-08 02:16:00,2.38385,2.38567,2.38053,2.38171,5630000.0
2008-09-08 02:17:00,2.38201,2.39013,2.38201,2.38668,5630000.0
2008-09-08 02:18:00,2.38202,2.3838,2.379,2.379,8380000.0
2008-09-08 02:19:00,2.38341,2.38341,2.38097,2.38097,6750000.0
2008-09-08 02:20:00,2.38197,2.38357,2.37805,2.38345,7380000.0
2008-09-08 02:21:00,2.38248,2.38287,2.38157,2.38207,5500000.0
2008-09-08 02:22:00,2.38195,2.38276,2.37781,2.38266,20000000.0
2008-09-08 02:23:00,2.38083,2.38343,2.38083,2.38107,6750000.0
2008-09-08 02:24:00,2.38126,2.38233,2.37662,2.37662,6750000.0
2008-09-08 02:25:00,2.3829,2.3829,2.37662,2.38094,6500000.0
2008-09-08 02:26:00,2.38094,2.38305,2.38094,2.38262,7000000.0
2008-09-08 02:27:00,2.37952,2.38375,2.37952,2.38075,8630000.0
2008-09-08 02:28:00,2.38027,2.38189,2.37727,2.37958,9000000.0
2008-09-08 02:29:00,2.38033,2.3811,2.37591,2.37733,7750000.0
2008-09-08 02:30:00,2.37919,2.3831,2.37919,2.3831,10750000.0
2008-09-08 02:31:00,2.38053,2.38985,2.38053,2.38444,9500000.0
2008-09-08 02:32:00,2.37977,2.38197,2.378,2.37839,8380000.0
2008-09-08 02:33:00,2.38095,2.38197,2.37814,2.3816,6250000.0
2008-09-08 02:34:00,2.37699,2.38168,2.37576,2.38042,9750000.0
2008-09-08 02:35:00,2.37693,2.38223,2.37693,2.3792,5500000.0
2008-09-08 02:36:00,2.38133,2.3825,2.37693,2.38159,12630000.0
2008-09-08 02:37:00,2.37747,2.38292,2.37747,2.37775,15380000.0
2008-09-08 02:38:00,2.37816,2.3805,2.37721,2.37914,9500000.0
2008-09-08 02:39:00,2.37648,2.37813,2.3721,2.37639,9750000.0
2008-09-08 02:40:00,2.37674,2.37706,2.37524,2.37688,8750000.0
2008-09-08 02:41:00,2.37985,2.37991,2.37257,2.37257,9750000.0
2008-09-08 02:42:00,2.3758,2.37692,2.37351,2.37655,10130000.0
2008-09-08 02:43:00,2.37569,2.37746,2.37293,2.37658,9750000.0
2008-09-08 02:44:00,2.37532,2.37559,2.37168,2.37421,5750000.0
2008-09-08 02:45:00,2.37068,2.37534,2.37068,2.37363,6500000.0
2008-09-08 02:46:00,2.37535,2.37696,2.37225,2.37644,13000000.0
2008-09-08 02:47:00,2.37754,2.37754,2.37543,2.37699,7380000.0
2008-09-08 02:48:00,2.37692,2.3772,2.37533,2.3772,7500000.0
2008-09-08 02:49:00,2.37752,2.37752,2.37504,2.37585,6380000.0
2008-09-08 02:50:00,2.37679,2.37686,2.37138,2.37586,6880000.0
2008-09-08 02:51:00,2.37533,2.37698,2.3734,2.37617,12000000.0
2008-09-08 02:52:00,2.37541,2.37656,2.37292,2.37443,14500000.0
2008-09-08 02:53:00,2.37654,2.37706,2.37094,2.37283,7000000.0
2008-09-08 02:54:00,2.37733,2.37733,2.37138,2.37671,13750000.0
2008-09-08 02:55:00,2.37689,2.37699,2.37028,2.37657,15630000.0
2008-09-08 02:56:00,2.37584,2.38194,2.37079,2.37926,12380000.0
2008-09-08 02:57:00,2.37601,2.37887,2.37329,2.37407,8630000.0
2008-09-08 02:58:00,2.3791,2.3791,2.37689,2.37768,11000000.0
2008-09-08 02:59:00,2.37323,2.37725,2.37323,2.3757,6750000.0
2008-09-08 03:00:00,2.37668,2.37784,2.37597,2.37727,13500000.0
2008-09-08 03:01:00,2.37462,2.37857,2.37462,2.37857,10630000.0
2008-09-08 03:02:00,2.37764,2.37839,2.37641,2.37839,7750000.0
2008-09-08 03:03:00,2.37851,2.37855,2.3738,2.37795,9260000.0
2008-09-08 03:04:00,2.37571,2.37835,2.37481,2.37666,8630000.0
2008-09-08 03:05:00,2.37682,2.37785,2.37442,2.37772,6250000.0
2008-09-08 03:06:00,2.3754,2.3794,2.3754,2.37887,17750000.0
2008-09-08 03:07:00,2.37549,2.37804,2.37283,2.37639,6250000.0
2008-09-08 03:08:00,2.37775,2.37834,2.37313,2.378,14000000.0
2008-09-08 03:09:00,2.37918,2.3794,2.37476,2.37784,8130000.0
2008-09-08 03:10:00,2.3775,2.37913,2.37588,2.37753,5750000.0
2008-09-08 03:11:00,2.37503,2.37771,2.37191,2.37311,4880000.0
2008-09-08 03:12:00,2.37177,2.37723,2.37177,2.37222,14250000.0
2008-09-08 03:13:00,2.3754,2.37749,2.37438,2.37635,9880000.0
2008-09-08 03:14:00,2.37821,2.37869,2.37332,2.37744,10380000.0
2008-09-08 03:15:00,2.37748,2.37752,2.37529,2.37752,6250000.0
2008-09-08 03:16:00,2.37547,2.37713,2.37281,2.37281,7880000.0
2008-09-08 03:17:00,2.37554,2.37777,2.37422,2.37745,11250000.0
2008-09-08 03:18:00,2.37675,2.37675,2.37185,2.3759,10750000.0
2008-09-08 03:19:00,2.37553,2.37553,2.37099,2.3753,5250000.0
2008-09-08 03:20:00,2.37122,2.3758,2.37122,2.3743,7500000.0
2008-09-08 03:21:00,2.37497,2.37595,2.37195,2.37565,8500000.0
2008-09-08 03:22:00,2.37683,2.37683,2.37334,2.37463,7000000.0
2008-09-08 03:23:00,2.3751,2.37536,2.37376,2.37463,7750000.0
2008-09-08 03:24:00,2.37651,2.37651,2.37461,2.37559,7000000.0
2008-09-08 03:25:00,2.37456,2.3751,2.37031,2.37473,5630000.0
2008-09-08 03:26:00,2.37468,2.37468,2.37115,2.37167,11750000.0
2008-09-08 03:27:00,2.37509,2.37779,2.37109,2.37779,14500000.0
2008-09-08 03:28:00,2.37818,2.37841,2.37321,2.37348,7000000.0
2008-09-08 03:29:00,2.378,2.3785,2.37227,2.37632,8750000.0
2008-09-08 03:30:00,2.37855,2.3794,2.37219,2.37713,12880000.0
2008-09-08 03:31:00,2.37885,2.37885,2.37168,2.37747,13250000.0
2008-09-08 03:32:00,2.37643,2.37849,2.37264,2.37269,10500000.0
2008-09-08 03:33:00,2.37841,2.37841,2.37504,2.37682,8500000.0
2008-09-08 03:34:00,2.37432,2.3778,2.37432,2.37741,7000000.0
2008-09-08 03:35:00,2.3772,2.37769,2.3756,2.37769,11630000.0
2008-09-08 03:36:00,2.37422,2.37723,2.37422,2.37683,9000000.0
2008-09-08 03:37:00,2.37749,2.37749,2.37546,2.37623,5250000.0
2008-09-08 03:38:00,2.37783,2.37783,2.37212,2.37588,9750000.0
2008-09-08 03:39:00,2.37424,2.37776,2.37329,2.37329,7380000.0
2008-09-08 03:40:00,2.37651,2.37666,2.37407,2.3748,6750000.0
2008-09-08 03:41:00,2.37258,2.37566,2.3704,2.37518,15000000.0
2008-09-08 03:42:00,2.37104,2.37462,2.36919,2.37405,8750000.0
2008-09-08 03:43:00,2.37261,2.37387,2.36694,2.37023,13000000.0
2008-09-08 03:44:00,2.36971,2.3713,2.36829,2.3713,9250000.0
2008-09-08 03:45:00,2.37105,2.37195,2.36795,2.36804,11500000.0
2008-09-08 03:46:00,2.37197,2.37239,2.37092,2.37127,6500000.0
2008-09-08 03:47:00,2.37192,2.37238,2.37047,2.37238,7880000.0
2008-09-08 03:48:00,2.37237,2.37279,2.36821,2.37258,11880000.0
2008-09-08 03:49:00,2.37175,2.372,2.36798,2.37024,5500000.0
2008-09-08 03:50:00,2.3725,2.3725,2.37061,2.37121,5250000.0
2008-09-08 03:51:00,2.3715,2.37256,2.36796,2.36923,10000000.0
2008-09-08 03:52:00,2.37197,2.37197,2.36629,2.36666,8250000.0
2008-09-08 03:53:00,2.37059,2.37253,2.36743,2.37253,8750000.0
2008-09-08 03:54:00,2.37268,2.37315,2.36588,2.37233,15250000.0
2008-09-08 03:55:00,2.37126,2.37202,2.36619,2.37015,10630000.0
2008-09-08 03:56:00,2.3693,2.3722,2.36658,2.36764,10500000.0
2008-09-08 03:57:00,2.37078,2.37235,2.37064,2.37132,9250000.0
2008-09-08 03:58:00,2.36706,2.37083,2.36706,2.37032,9250000.0
2008-09-08 03:59:00,2.37123,2.37123,2.36849,2.37063,10500000.0
2008-09-08 04:00:00,2.36725,2.37042,2.36626,2.36716,8880000.0
2008-09-08 04:01:00,2.36831,2.36903,2.36707,2.36845,7250000.0
2008-09-08 04:02:00,2.36895,2.37038,2.36584,2.36929,11750000.0
2008-09-08 04:03:00,2.3668,2.37021,2.36502,2.36729,8880000.0
2008-09-08 04:04:00,2.36848,2.36856,2.36527,2.36856,6500000.0
2008-09-08 04:05:00,2.36612,2.36928,2.36582,2.36868,17250000.0
2008-09-08 04:06:00,2.36459,2.36798,2.36238,2.36761,8750000.0
2008-09-08 04:07:00,2.36665,2.36892,2.3642,2.36801,14130000.0
2008-09-08 04:08:00,2.36742,2.36894,2.36431,2.36766,5250000.0
2008-09-08 04:09:00,2.36793,2.36793,2.36236,2.36788,10130000.0
2008-09-08 04:10:00,2.36741,2.36741,2.36331,2.36611,8500000.0
2008-09-08 04:11:00,2.36925,2.36925,2.36636,2.36722,5500000.0
2008-09-08 04:12:00,2.3692,2.3692,2.36512,2.36893,7000000.0
2008-09-08 04:13:00,2.36962,2.36962,2.3674,2.36816,6000000.0
2008-09-08 04:14:00,2.36869,2.36939,2.36574,2.36574,6630000.0
2008-09-08 04:15:00,2.36596,2.36941,2.36533,2.36881,5500000.0
2008-09-08 04:16:00,2.36771,2.36942,2.36603,2.36942,6500000.0
2008-09-08 04:17:00,2.36877,2.37094,2.3656,2.36918,7000000.0
2008-09-08 04:18:00,2.36945,2.36946,2.36738,2.36946,6630000.0
2008-09-08 04:19:00,2.36966,2.36987,2.36749,2.36785,10250000.0
2008-09-08 04:20:00,2.36961,2.36984,2.36533,2.36918,6250000.0
2008-09-08 04:21:00,2.36877,2.36877,2.36749,2.36862,5250000.0
2008-09-08 04:22:00,2.36646,2.36956,2.36557,2.36889,9250000.0
2008-09-08 04:23:00,2.36794,2.36892,2.36764,2.36881,5750000.0
2008-09-08 04:24:00,2.36664,2.36891,2.36575,2.36746,7750000.0
2008-09-08 04:25:00,2.36973,2.37017,2.36433,2.36843,7380000.0
2008-09-08 04:26:00,2.36742,2.36903,2.36297,2.36832,8250000.0
2008-09-08 04:27:00,2.36599,2.3685,2.3646,2.3685,7880000.0
2008-09-08 04:28:00,2.36658,2.36881,2.36479,2.36682,8750000.0
2008-09-08 04:29:00,2.36585,2.36945,2.36585,2.36625,7750000.0
2008-09-08 04:30:00,2.36836,2.36981,2.36685,2.36952,7750000.0
2008-09-08 04:31:00,2.36819,2.36937,2.36609,2.3686,6750000.0
2008-09-08 04:32:00,2.36678,2.36857,2.36615,2.36768,5250000.0
2008-09-08 04:33:00,2.36607,2.36854,2.36607,2.36668,6500000.0
2008-09-08 04:34:00,2.36768,2.36914,2.36467,2.36733,8750000.0
2008-09-08 04:35:00,2.36393,2.36873,2.36393,2.36712,7750000.0
2008-09-08 04:36:00,2.36767,2.3698,2.36473,2.36561,9630000.0
2008-09-08 04:37:00,2.36771,2.36801,2.36246,2.36674,9750000.0
2008-09-08 04:38:00,2.36828,2.36828,2.36332,2.36332,6500000.0
2008-09-08 04:39:00,2.36775,2.36775,2.36387,2.36644,12250000.0
2008-09-08 04:40:00,2.36538,2.36732,2.36395,2.3669,8880000.0
2008-09-08 04:41:00,2.36564,2.36723,2.36564,2.36653,8500000.0
2008-09-08 04:42:00,2.36553,2.36712,2.36423,2.36712,5250000.0
2008-09-08 04:43:00,2.36665,2.367,2.36207,2.36207,7750000.0
2008-09-08 04:44:00,2.36588,2.36725,2.36168,2.3618,5500000.0
2008-09-08 04:45:00,2.36585,2.36758,2.36239,2.36542,6250000.0
2008-09-08 04:46:00,2.3672,2.3672,2.36262,2.36573,6250000.0
2008-09-08 04:47:00,2.3614,2.36592,2.3614,2.36546,8250000.0
2008-09-08 04:48:00,2.36231,2.36566,2.36231,2.36558,5500000.0
2008-09-08 04:49:00,2.36582,2.36635,2.36205,2.36545,8750000.0
2008-09-08 04:50:00,2.36506,2.36563,2.36303,2.36484,7500000.0
2008-09-08 04:51:00,2.36682,2.36682,2.36284,2.36489,8250000.0
2008-09-08 04:52:00,2.36525,2.36773,2.36296,2.36604,8260000.0
2008-09-08 04:53:00,2.36615,2.36796,2.36422,2.36422,9130000.0
2008-09-08 04:54:00,2.36885,2.36905,2.3615,2.3615,7750000.0
2008-09-08 04:55:00,2.36756,2.36756,2.36254,2.36254,8630000.0
2008-09-08 04:56:00,2.36747,2.36789,2.36439,2.36789,9260000.0
2008-09-08 04:57:00,2.36173,2.3705,2.36173,2.36777,11750000.0
2008-09-08 04:58:00,2.36874,2.37268,2.36861,2.37152,8000000.0
2008-09-08 04:59:00,2.3742,2.37433,2.36989,2.36989,11250000.0
2008-09-08 05:00:00,2.37188,2.37312,2.37123,2.37252,10250000.0
2008-09-08 05:01:00,2.36945,2.37243,2.36633,2.37205,7750000.0
2008-09-08 05:02:00,2.37218,2.37336,2.37183,2.37336,6000000.0
2008-09-08 05:03:00,2.37271,2.37305,2.36722,2.36842,5500000.0
2008-09-08 05:04:00,2.36721,2.36925,2.3655,2.36893,6250000.0
2008-09-08 05:05:00,2.36774,2.36909,2.36519,2.36725,7000000.0
2008-09-08 05:06:00,2.36631,2.36984,2.36437,2.3688,6250000.0
2008-09-08 05:07:00,2.36961,2.36962,2.366,2.36682,5500000.0
2008-09-08 05:08:00,2.37062,2.37062,2.3653,2.36813,13250000.0
2008-09-08 05:09:00,2.36898,2.3695,2.36589,2.36805,10000000.0
2008-09-08 05:10:00,2.36639,2.37007,2.36624,2.37007,8000000.0
2008-09-08 05:11:00,2.3685,2.37073,2.36746,2.36802,10880000.0
2008-09-08 05:12:00,2.36895,2.36966,2.36375,2.36966,5500000.0
2008-09-08 05:13:00,2.36812,2.36942,2.36354,2.36898,10500000.0
2008-09-08 05:14:00,2.36828,2.36943,2.36778,2.36783,6500000.0
2008-09-08 05:15:00,2.36816,2.3689,2.3669,2.3669,11130000.0
2008-09-08 05:16:00,2.36901,2.37119,2.36521,2.36544,7760000.0
2008-09-08 05:17:00,2.36853,2.37383,2.36853,2.37165,5500000.0
2008-09-08 05:18:00,2.37181,2.37301,2.37162,2.37162,8130000.0
2008-09-08 05:19:00,2.37198,2.37284,2.37081,2.37225,6000000.0
2008-09-08 05:20:00,2.36871,2.37336,2.36871,2.37018,6500000.0
2008-09-08 05:21:00,2.37282,2.3736,2.36813,2.36813,8750000.0
2008-09-08 05:22:00,2.37183,2.3733,2.36905,2.37151,7250000.0
2008-09-08 05:23:00,2.37337,2.37347,2.37045,2.37251,5750000.0
2008-09-08 05:24:00,2.37277,2.37371,2.37056,2.37276,5250000.0
2008-09-08 05:25:00,2.37163,2.37301,2.37163,2.37211,5750000.0
2008-09-08 05:26:00,2.37385,2.37385,2.37026,2.37373,10000000.0
2008-09-08 05:27:00,2.37239,2.3737,2.37105,2.3723,6750000.0
2008-09-08 05:28:00,2.37309,2.37309,2.36506,2.36705,8880000.0
2008-09-08 05:29:00,2.36534,2.36794,2.36224,2.36794,7250000.0
2008-09-08 05:30:00,2.36607,2.36825,2.36395,2.36825,8500000.0
2008-09-08 05:31:00,2.36582,2.36689,2.36421,2.3662,8750000.0
2008-09-08 05:32:00,2.36287,2.36744,2.36208,2.36569,6250000.0
2008-09-08 05:33:00,2.36516,2.36588,2.36301,2.36588,7630000.0
2008-09-08 05:34:00,2.36543,2.3666,2.36343,2.3666,8250000.0
2008-09-08 05:35:00,2.36553,2.36615,2.36322,2.36465,7880000.0
2008-09-08 05:36:00,2.36028,2.36652,2.36028,2.36517,6380000.0
2008-09-08 05:37:00,2.36606,2.3669,2.36331,2.36657,7000000.0
2008-09-08 05:38:00,2.36579,2.36713,2.36518,2.36675,10000000.0
2008-09-08 05:39:00,2.36198,2.36677,2.36198,2.36639,7000000.0
2008-09-08 05:40:00,2.36569,2.36721,2.3656,2.36583,6000000.0
2008-09-08 05:41:00,2.3659,2.36763,2.36535,2.36714,8250000.0
2008-09-08 05:42:00,2.36448,2.36789,2.36163,2.36789,8630000.0
2008-09-08 05:43:00,2.36571,2.36761,2.36353,2.36586,6250000.0
2008-09-08 05:44:00,2.36775,2.36841,2.3662,2.36841,6250000.0
2008-09-08 05:45:00,2.36544,2.36736,2.36385,2.36533,5630000.0
2008-09-08 05:46:00,2.36703,2.36762,2.36462,2.36703,8000000.0
2008-09-08 05:47:00,2.36793,2.36803,2.36411,2.36525,5880000.0
2008-09-08 05:48:00,2.36454,2.36789,2.36423,2.36423,5500000.0
2008-09-08 05:49:00,2.36864,2.36864,2.36375,2.36739,10000000.0
2008-09-08 05:50:00,2.36857,2.37033,2.36196,2.36903,9500000.0
2008-09-08 05:51:00,2.37321,2.37321,2.36617,2.36648,8510000.0
2008-09-08 05:52:00,2.36376,2.36908,2.36376,2.36561,7380000.0
2008-09-08 05:53:00,2.36487,2.36575,2.36462,2.36564,10630000.0
2008-09-08 05:54:00,2.3621,2.36566,2.3621,2.36566,7750000.0
2008-09-08 05:55:00,2.36583,2.36639,2.36282,2.36282,6250000.0
2008-09-08 05:56:00,2.3643,2.36672,2.36085,2.36464,8000000.0
2008-09-08 05:57:00,2.36623,2.36623,2.36283,2.36559,6000000.0
2008-09-08 05:58:00,2.36638,2.36638,2.36254,2.36254,10000000.0
2008-09-08 05:59:00,2.3662,2.3662,2.36405,2.36514,6000000.0
2008-09-08 06:00:00,2.36133,2.36664,2.36133,2.36395,9380000.0
2008-09-08 06:01:00,2.36608,2.36644,2.36387,2.36387,11630000.0
2008-09-08 06:02:00,2.36401,2.36663,2.36382,2.36388,11000000.0
2008-09-08 06:03:00,2.36324,2.36675,2.36293,2.36648,8000000.0
2008-09-08 06:04:00,2.36703,2.36703,2.36433,2.36556,9000000.0
2008-09-08 06:05:00,2.36668,2.36668,2.36421,2.36596,6500000.0
2008-09-08 06:06:00,2.36278,2.36668,2.36278,2.36668,6250000.0
2008-09-08 06:07:00,2.36408,2.366,2.36183,2.36421,5250000.0
2008-09-08 06:08:00,2.36537,2.36593,2.36416,2.3646,5500000.0
2008-09-08 06:09:00,2.36572,2.36749,2.36152,2.36516,6880000.0
2008-09-08 06:10:00,2.36249,2.36641,2.36249,2.36571,7750000.0
2008-09-08 06:11:00,2.36623,2.36889,2.36315,2.36498,8880000.0
2008-09-08 06:12:00,2.3665,2.36681,2.36431,2.36681,8630000.0
2008-09-08 06:13:00,2.36643,2.36696,2.36288,2.36696,13000000.0
2008-09-08 06:14:00,2.36334,2.36661,2.36334,2.36622,11000000.0
2008-09-08 06:15:00,2.3649,2.3665,2.35944,2.3665,7500000.0
2008-09-08 06:16:00,2.36626,2.36706,2.36482,2.36706,11250000.0
2008-09-08 06:17:00,2.36689,2.3672,2.36589,2.36665,7250000.0
2008-09-08 06:18:00,2.3629,2.36729,2.3629,2.36628,6000000.0
2008-09-08 06:19:00,2.36571,2.36747,2.3634,2.36747,7500000.0
2008-09-08 06:20:00,2.36761,2.36761,2.3635,2.36694,10880000.0
2008-09-08 06:21:00,2.36541,2.36814,2.36463,2.36481,8000000.0
2008-09-08 06:22:00,2.36841,2.36841,2.36239,2.36633,6630000.0
2008-09-08 06:23:00,2.36657,2.36694,2.36557,2.36686,6500000.0
2008-09-08 06:24:00,2.36663,2.36682,2.35994,2.35994,7000000.0
2008-09-08 06:25:00,2.36575,2.36603,2.36319,2.36588,8250000.0
2008-09-08 06:26:00,2.367,2.3676,2.36451,2.36625,5750000.0
2008-09-08 06:27:00,2.3655,2.36722,2.36236,2.36236,5500000.0
2008-09-08 06:28:00,2.36283,2.36675,2.36283,2.36432,8500000.0
2008-09-08 06:29:00,2.36724,2.36866,2.36246,2.3675,7750000.0
2008-09-08 06:30:00,2.36646,2.36741,2.36245,2.36591,12750000.0
2008-09-08 06:31:00,2.36593,2.36714,2.36293,2.36509,6500000.0
2008-09-08 06:32:00,2.36416,2.36796,2.36402,2.36402,5250000.0
2008-09-08 06:33:00,2.36598,2.36664,2.36268,2.36268,6500000.0
2008-09-08 06:34:00,2.36461,2.36783,2.36294,2.36783,9250000.0
2008-09-08 06:35:00,2.36302,2.36652,2.36302,2.36617,6630000.0
2008-09-08 06:36:00,2.36594,2.36736,2.36562,2.36562,5250000.0
2008-09-08 06:37:00,2.36337,2.36809,2.36299,2.36299,9500000.0
2008-09-08 06:38:00,2.36575,2.36823,2.36526,2.36614,8250000.0
2008-09-08 06:39:00,2.3687,2.36887,2.36512,2.36811,6750000.0
2008-09-08 06:40:00,2.36675,2.36829,2.36602,2.36666,5250000.0
2008-09-08 06:41:00,2.36858,2.36858,2.36364,2.36857,7000000.0
2008-09-08 06:42:00,2.36737,2.36889,2.36457,2.36572,8880000.0
2008-09-08 06:43:00,2.36295,2.36792,2.36295,2.36547,10750000.0
2008-09-08 06:44:00,2.36238,2.36904,2.36238,2.36611,9880000.0
2008-09-08 06:45:00,2.36374,2.36782,2.36374,2.36746,5500000.0
2008-09-08 06:46:00,2.36682,2.36822,2.36411,2.36822,10750000.0
2008-09-08 06:47:00,2.36266,2.36789,2.36266,2.36789,5880000.0
2008-09-08 06:48:00,2.36546,2.36782,2.36298,2.36782,5250000.0
2008-09-08 06:49:00,2.36425,2.36683,2.36334,2.36334,7630000.0
2008-09-08 06:50:00,2.36549,2.36646,2.36358,2.36588,7750000.0
2008-09-08 06:51:00,2.36626,2.36926,2.36403,2.36607,12250000.0
2008-09-08 06:52:00,2.36721,2.36813,2.3656,2.36755,7130000.0
2008-09-08 06:53:00,2.36528,2.36795,2.36427,2.36482,5750000.0
2008-09-08 06:54:00,2.36668,2.36782,2.36509,2.36782,8880000.0
2008-09-08 06:55:00,2.36602,2.3677,2.36602,2.36627,6630000.0
2008-09-08 06:56:00,2.36747,2.36803,2.36671,2.36687,8250000.0
2008-09-08 06:57:00,2.3652,2.36822,2.3652,2.36592,13500000.0
2008-09-08 06:58:00,2.36648,2.36879,2.36426,2.36823,6500000.0
2008-09-08 06:59:00,2.36441,2.36864,2.36344,2.36712,10880000.0
2008-09-08 07:00:00,2.36791,2.36803,2.36169,2.36746,15880000.0
2008-09-08 07:01:00,2.36833,2.36864,2.36491,2.36861,11750000.0
2008-09-08 07:02:00,2.36738,2.37029,2.36565,2.369,11130000.0
2008-09-08 07:03:00,2.36823,2.37007,2.36633,2.36633,5500000.0
2008-09-08 07:04:00,2.36947,2.37052,2.36576,2.36726,9750000.0
2008-09-08 07:05:00,2.369,2.37003,2.36618,2.37003,7250000.0
2008-09-08 07:06:00,2.36945,2.37021,2.36623,2.36935,6880000.0
2008-09-08 07:07:00,2.36884,2.37004,2.36704,2.36937,8630000.0
2008-09-08 07:08:00,2.36839,2.37129,2.36562,2.36562,6750000.0
2008-09-08 07:09:00,2.36798,2.36969,2.36571,2.36808,11130000.0
2008-09-08 07:10:00,2.36821,2.3689,2.36377,2.36741,8130000.0
2008-09-08 07:11:00,2.36909,2.36909,2.3658,2.36873,5630000.0
2008-09-08 07:12:00,2.36889,2.36934,2.3659,2.36883,8000000.0
2008-09-08 07:13:00,2.36791,2.36871,2.36376,2.36592,7500000.0
2008-09-08 07:14:00,2.36678,2.36808,2.36675,2.3672,7750000.0
2008-09-08 07:15:00,2.3666,2.36905,2.3641,2.36776,13260000.0
2008-09-08 07:16:00,2.36443,2.3671,2.36377,2.3668,6010000.0
2008-09-08 07:17:00,2.36481,2.36683,2.36435,2.36547,12500000.0
2008-09-08 07:18:00,2.36678,2.36688,2.36264,2.36497,16500000.0
2008-09-08 07:19:00,2.36548,2.36766,2.36221,2.36465,14630000.0
2008-09-08 07:20:00,2.36268,2.36615,2.36268,2.36484,7750000.0
2008-09-08 07:21:00,2.36474,2.36692,2.36434,2.36692,12000000.0
2008-09-08 07:22:00,2.3646,2.36681,2.36295,2.36558,9750000.0
2008-09-08 07:23:00,2.36572,2.36651,2.3639,2.36521,10500000.0
2008-09-08 07:24:00,2.36638,2.36638,2.36332,2.36518,6000000.0
2008-09-08 07:25:00,2.36615,2.36692,2.3646,2.3646,9000000.0
2008-09-08 07:26:00,2.36237,2.36652,2.3618,2.36606,11000000.0
2008-09-08 07:27:00,2.3642,2.36627,2.36389,2.36581,7500000.0
2008-09-08 07:28:00,2.36335,2.36893,2.36335,2.36734,7000000.0
2008-09-08 07:29:00,2.36452,2.36642,2.36281,2.36642,12750000.0
2008-09-08 07:30:00,2.36609,2.36638,2.36297,2.36444,10000000.0
2008-09-08 07:31:00,2.3625,2.36603,2.3625,2.3653,8000000.0
2008-09-08 07:32:00,2.36303,2.36514,2.35876,2.36514,6750000.0
2008-09-08 07:33:00,2.36174,2.36532,2.36009,2.36507,10130000.0
2008-09-08 07:34:00,2.36442,2.36577,2.36354,2.36354,10000000.0
2008-09-08 07:35:00,2.36103,2.36587,2.36103,2.36261,9750000.0
2008-09-08 07:36:00,2.35751,2.36603,2.35751,2.36032,9250000.0
2008-09-08 07:37:00,2.36498,2.36617,2.36241,2.36241,6250000.0
2008-09-08 07:38:00,2.36724,2.36724,2.36182,2.36703,9510000.0
2008-09-08 07:39:00,2.36529,2.36679,2.36325,2.36365,13000000.0
2008-09-08 07:40:00,2.36521,2.36616,2.35875,2.36335,9000000.0
2008-09-08 07:41:00,2.36593,2.36593,2.35989,2.36316,9630000.0
2008-09-08 07:42:00,2.36148,2.36464,2.36047,2.36047,7250000.0
2008-09-08 07:43:00,2.36503,2.36503,2.36119,2.36134,8500000.0
2008-09-08 07:44:00,2.36038,2.3664,2.36038,2.36617,7750000.0
2008-09-08 07:45:00,2.36444,2.36775,2.36257,2.36444,10500000.0
2008-09-08 07:46:00,2.36343,2.36647,2.35965,2.364,7250000.0
2008-09-08 07:47:00,2.36285,2.36712,2.36124,2.36712,6250000.0
2008-09-08 07:48:00,2.36478,2.36728,2.36389,2.36565,13250000.0
2008-09-08 07:49:00,2.36489,2.36754,2.3648,2.366,8250000.0
2008-09-08 07:50:00,2.36568,2.36786,2.36195,2.3659,17250000.0
2008-09-08 07:51:00,2.36432,2.36667,2.36432,2.36479,7880000.0
2008-09-08 07:52:00,2.36649,2.36698,2.3605,2.36333,11750000.0
2008-09-08 07:53:00,2.36405,2.36472,2.36033,2.36309,8250000.0
2008-09-08 07:54:00,2.36633,2.36638,2.36155,2.36537,11250000.0
2008-09-08 07:55:00,2.36749,2.36798,2.36383,2.36454,9750000.0
2008-09-08 07:56:00,2.36547,2.36641,2.36344,2.36534,9500000.0
2008-09-08 07:57:00,2.36587,2.36621,2.36246,2.36362,8000000.0
2008-09-08 07:58:00,2.36297,2.36639,2.36297,2.36484,10000000.0
2008-09-08 07:59:00,2.36711,2.36728,2.3646,2.36611,8500000.0
2008-09-08 08:00:00,2.36656,2.36683,2.36477,2.36629,5750000.0
2008-09-08 08:01:00,2.36619,2.36817,2.36491,2.36731,11880000.0
2008-09-08 08:02:00,2.36526,2.36931,2.36371,2.36914,18760000.0
2008-09-08 08:03:00,2.36781,2.36958,2.36538,2.36951,8500000.0
2008-09-08 08:04:00,2.37046,2.37184,2.36836,2.37121,12250000.0
2008-09-08 08:05:00,2.3721,2.3721,2.36709,2.37108,7000000.0
2008-09-08 08:06:00,2.3681,2.37416,2.3681,2.37416,7000000.0
2008-09-08 08:07:00,2.37423,2.37423,2.36898,2.3707,6750000.0
2008-09-08 08:08:00,2.37251,2.37347,2.36964,2.37347,7000000.0
2008-09-08 08:09:00,2.37248,2.37414,2.36902,2.37414,8500000.0
2008-09-08 08:10:00,2.37236,2.37498,2.36862,2.36862,8750000.0
2008-09-08 08:11:00,2.37197,2.37399,2.37146,2.37399,7750000.0
2008-09-08 08:12:00,2.37117,2.37528,2.37063,2.37234,7750000.0
2008-09-08 08:13:00,2.37513,2.37569,2.37251,2.37455,5500000.0
2008-09-08 08:14:00,2.37413,2.3754,2.37135,2.37364,9500000.0
2008-09-08 08:15:00,2.3743,2.37637,2.37121,2.376,9250000.0
2008-09-08 08:16:00,2.37511,2.37641,2.37236,2.37236,6380000.0
2008-09-08 08:17:00,2.3771,2.3771,2.37157,2.37226,8750000.0
2008-09-08 08:18:00,2.36988,2.3737,2.36988,2.37285,6250000.0
2008-09-08 08:19:00,2.37186,2.37358,2.37102,2.37325,8500000.0
2008-09-08 08:20:00,2.37224,2.37398,2.37087,2.37212,5500000.0
2008-09-08 08:21:00,2.36922,2.37236,2.36655,2.37088,6750000.0
2008-09-08 08:22:00,2.37,2.37211,2.36634,2.36995,8750000.0
2008-09-08 08:23:00,2.37065,2.37065,2.36573,2.3659,6750000.0
2008-09-08 08:24:00,2.36857,2.3698,2.3661,2.36927,9000000.0
2008-09-08 08:25:00,2.37128,2.37199,2.3688,2.37187,14130000.0
2008-09-08 08:26:00,2.3704,2.37177,2.36677,2.37155,10250000.0
2008-09-08 08:27:00,2.37292,2.374,2.36892,2.37396,7500000.0
2008-09-08 08:28:00,2.37226,2.37481,2.36909,2.3703,10500000.0
2008-09-08 08:29:00,2.37283,2.37283,2.36736,2.37039,9630000.0
2008-09-08 08:30:00,2.37086,2.37151,2.36778,2.37068,14500000.0
2008-09-08 08:31:00,2.36847,2.3717,2.36729,2.37132,5880000.0
2008-09-08 08:32:00,2.3683,2.36996,2.3653,2.3653,5750000.0
2008-09-08 08:33:00,2.36975,2.37116,2.36798,2.36923,5880000.0
2008-09-08 08:34:00,2.37072,2.37103,2.36345,2.36975,5250000.0
2008-09-08 08:35:00,2.37146,2.37146,2.36762,2.36967,5630000.0
2008-09-08 08:36:00,2.36856,2.37003,2.36555,2.36701,12500000.0
2008-09-08 08:37:00,2.36732,2.36928,2.36632,2.36897,8500000.0
2008-09-08 08:38:00,2.367,2.3681,2.36129,2.36646,9000000.0
2008-09-08 08:39:00,2.36581,2.36957,2.36581,2.36899,8000000.0
2008-09-08 08:40:00,2.36581,2.36943,2.36432,2.36943,8130000.0
2008-09-08 08:41:00,2.36471,2.37014,2.36471,2.36872,13000000.0
2008-09-08 08:42:00,2.36667,2.36816,2.36634,2.36636,9130000.0
2008-09-08 08:43:00,2.3679,2.36822,2.36165,2.36777,17250000.0
2008-09-08 08:44:00,2.36684,2.37212,2.36684,2.37188,9880000.0
2008-09-08 08:45:00,2.36938,2.37364,2.36938,2.37107,7500000.0
2008-09-08 08:46:00,2.37399,2.37399,2.36994,2.37274,5250000.0
2008-09-08 08:47:00,2.37048,2.37169,2.36822,2.37009,8250000.0
2008-09-08 08:48:00,2.37313,2.37504,2.3688,2.37504,14250000.0
2008-09-08 08:49:00,2.37452,2.37542,2.37128,2.37501,5500000.0
2008-09-08 08:50:00,2.37308,2.37466,2.37269,2.37466,9750000.0
2008-09-08 08:51:00,2.37237,2.37742,2.37237,2.37556,11250000.0
2008-09-08 08:52:00,2.37229,2.37684,2.37141,2.37505,10880000.0
2008-09-08 08:53:00,2.37699,2.37778,2.37267,2.37267,13750000.0
2008-09-08 08:54:00,2.37915,2.37915,2.37493,2.37802,10130000.0
2008-09-08 08:55:00,2.37937,2.37992,2.3774,2.37844,7500000.0
2008-09-08 08:56:00,2.38234,2.38295,2.38015,2.38295,7000000.0
2008-09-08 08:57:00,2.38337,2.38388,2.37576,2.38212,13000000.0
2008-09-08 08:58:00,2.38115,2.38526,2.38028,2.38526,5750000.0
2008-09-08 08:59:00,2.38317,2.3844,2.38058,2.38308,13500000.0
2008-09-08 09:00:00,2.38198,2.38287,2.37771,2.37928,5500000.0
2008-09-08 09:01:00,2.38192,2.38279,2.37842,2.37842,13500000.0
2008-09-08 09:02:00,2.37951,2.38331,2.37887,2.38213,10250000.0
2008-09-08 09:03:00,2.37851,2.3839,2.37851,2.3839,10880000.0
2008-09-08 09:04:00,2.38171,2.38305,2.3781,2.38095,6750000.0
2008-09-08 09:05:00,2.38226,2.38323,2.37974,2.38291,11000000.0
2008-09-08 09:06:00,2.38193,2.38201,2.37868,2.38126,10500000.0
2008-09-08 09:07:00,2.38072,2.38338,2.37601,2.38338,8130000.0
2008-09-08 09:08:00,2.38079,2.38636,2.37998,2.38636,11250000.0
2008-09-08 09:09:00,2.38618,2.38673,2.38326,2.38659,7380000.0
2008-09-08 09:10:00,2.38604,2.38609,2.38502,2.38578,8250000.0
2008-09-08 09:11:00,2.38512,2.38653,2.38408,2.38489,14000000.0
2008-09-08 09:12:00,2.38612,2.38612,2.38035,2.38579,9260000.0
2008-09-08 09:13:00,2.38803,2.38803,2.3801,2.38581,9630000.0
2008-09-08 09:14:00,2.38606,2.3897,2.38252,2.38872,7250000.0
2008-09-08 09:15:00,2.38849,2.38875,2.38515,2.38857,11630000.0
2008-09-08 09:16:00,2.3882,2.38954,2.38496,2.38809,10250000.0
2008-09-08 09:17:00,2.38811,2.38811,2.38503,2.38619,10000000.0
2008-09-08 09:18:00,2.38403,2.38808,2.38403,2.38789,7500000.0
2008-09-08 09:19:00,2.38769,2.38769,2.38227,2.38563,7500000.0
2008-09-08 09:20:00,2.38605,2.38637,2.38151,2.38151,7500000.0
2008-09-08 09:21:00,2.38546,2.38663,2.38108,2.38356,12250000.0
2008-09-08 09:22:00,2.3843,2.38471,2.37847,2.38404,7380000.0
2008-09-08 09:23:00,2.38403,2.3841,2.38095,2.3841,11000000.0
2008-09-08 09:24:00,2.38355,2.38454,2.37956,2.38454,7250000.0
2008-09-08 09:25:00,2.38114,2.38581,2.38108,2.38577,13750000.0
2008-09-08 09:26:00,2.38344,2.38547,2.38184,2.38547,6000000.0
2008-09-08 09:27:00,2.38502,2.38591,2.3805,2.38491,12380000.0
2008-09-08 09:28:00,2.38583,2.38585,2.38344,2.38585,7380000.0
2008-09-08 09:29:00,2.38374,2.38493,2.37934,2.38493,15000000.0
2008-09-08 09:30:00,2.3845,2.38487,2.38177,2.38253,5250000.0
2008-09-08 09:31:00,2.38435,2.38543,2.38043,2.38543,8880000.0
2008-09-08 09:32:00,2.38507,2.38507,2.37906,2.38272,6750000.0
2008-09-08 09:33:00,2.38538,2.38538,2.38112,2.38203,6000000.0
2008-09-08 09:34:00,2.38387,2.38501,2.38206,2.38249,6250000.0
2008-09-08 09:35:00,2.38384,2.38511,2.38022,2.38479,12260000.0
2008-09-08 09:36:00,2.38611,2.38611,2.38186,2.38541,7130000.0
2008-09-08 09:37:00,2.38504,2.38525,2.38046,2.38244,10750000.0
2008-09-08 09:38:00,2.38567,2.38656,2.38137,2.38458,5250000.0
2008-09-08 09:39:00,2.38533,2.38582,2.38301,2.38361,10750000.0
2008-09-08 09:40:00,2.38396,2.3852,2.38028,2.38507,5880000.0
2008-09-08 09:41:00,2.38161,2.38743,2.38161,2.38475,17250000.0
2008-09-08 09:42:00,2.38596,2.3871,2.38228,2.38547,17880000.0
2008-09-08 09:43:00,2.38493,2.38785,2.38236,2.38542,8130000.0
2008-09-08 09:44:00,2.38738,2.3874,2.38401,2.38646,8130000.0
2008-09-08 09:45:00,2.38829,2.3886,2.38458,2.38743,10750000.0
2008-09-08 09:46:00,2.38782,2.38839,2.38685,2.38839,5500000.0
2008-09-08 09:47:00,2.38698,2.38941,2.38627,2.3871,5500000.0
2008-09-08 09:48:00,2.3896,2.3896,2.38592,2.38794,7250000.0
2008-09-08 09:49:00,2.38664,2.39059,2.38621,2.3887,6250000.0
2008-09-08 09:50:00,2.38826,2.39041,2.38663,2.39041,8500000.0
2008-09-08 09:51:00,2.38874,2.39123,2.38593,2.3908,5880000.0
2008-09-08 09:52:00,2.39139,2.39299,2.38892,2.39289,11250000.0
2008-09-08 09:53:00,2.39294,2.40163,2.39136,2.39642,10250000.0
2008-09-08 09:54:00,2.39571,2.39696,2.39179,2.39481,9000000.0
2008-09-08 09:55:00,2.395,2.395,2.39138,2.39447,5880000.0
2008-09-08 09:56:00,2.39473,2.39578,2.39072,2.39578,5250000.0
2008-09-08 09:57:00,2.39503,2.39557,2.39317,2.39542,12130000.0
2008-09-08 09:58:00,2.39294,2.39617,2.39226,2.39528,11260000.0
2008-09-08 09:59:00,2.39441,2.39853,2.39381,2.3954,11130000.0
2008-09-08 10:00:00,2.39834,2.39834,2.39258,2.39716,5250000.0
2008-09-08 10:01:00,2.39692,2.39926,2.39485,2.39831,6000000.0
2008-09-08 10:02:00,2.39597,2.39981,2.3943,2.39679,6380000.0
2008-09-08 10:03:00,2.40024,2.40077,2.39684,2.39952,11250000.0
2008-09-08 10:04:00,2.39785,2.40041,2.39698,2.4002,5630000.0
2008-09-08 10:05:00,2.40149,2.40149,2.39831,2.39924,11000000.0
2008-09-08 10:06:00,2.40176,2.40399,2.39834,2.40184,12000000.0
2008-09-08 10:07:00,2.40017,2.40353,2.40002,2.40163,5500000.0
2008-09-08 10:08:00,2.40025,2.40271,2.40017,2.40017,8630000.0
2008-09-08 10:09:00,2.40098,2.40236,2.39802,2.40102,11000000.0
2008-09-08 10:10:00,2.40317,2.40437,2.39872,2.40099,9380000.0
2008-09-08 10:11:00,2.40151,2.40395,2.39856,2.40354,8500000.0
2008-09-08 10:12:00,2.40098,2.40477,2.39802,2.40477,6250000.0
2008-09-08 10:13:00,2.4016,2.40603,2.40104,2.40603,10130000.0
2008-09-08 10:14:00,2.40613,2.40675,2.40148,2.40538,7000000.0
2008-09-08 10:15:00,2.40746,2.40746,2.40503,2.40702,8000000.0
2008-09-08 10:16:00,2.40989,2.41165,2.40787,2.41165,7130000.0
2008-09-08 10:17:00,2.41387,2.41387,2.40928,2.41196,8380000.0
2008-09-08 10:18:00,2.41304,2.41521,2.41164,2.41317,10250000.0
2008-09-08 10:19:00,2.41358,2.41548,2.41246,2.4147,7630000.0
2008-09-08 10:20:00,2.41317,2.41477,2.41251,2.41351,10250000.0
2008-09-08 10:21:00,2.41333,2.41387,2.41032,2.41106,8500000.0
2008-09-08 10:22:00,2.41119,2.4137,2.40858,2.4136,7750000.0
2008-09-08 10:23:00,2.41249,2.41358,2.40838,2.41334,6750000.0
2008-09-08 10:24:00,2.41101,2.41412,2.41026,2.41026,5880000.0
2008-09-08 10:25:00,2.41252,2.41442,2.41252,2.4135,9760000.0
2008-09-08 10:26:00,2.41322,2.41445,2.41214,2.41431,12500000.0
2008-09-08 10:27:00,2.40885,2.41313,2.40885,2.41098,7380000.0
2008-09-08 10:28:00,2.41464,2.41464,2.41154,2.41255,6750000.0
2008-09-08 10:29:00,2.41305,2.41532,2.41289,2.41512,7250000.0
2008-09-08 10:30:00,2.41538,2.41691,2.41381,2.41642,8250000.0
2008-09-08 10:31:00,2.41676,2.41725,2.41475,2.41578,9750000.0
2008-09-08 10:32:00,2.41703,2.41783,2.41168,2.41417,9500000.0
2008-09-08 10:33:00,2.41502,2.4188,2.41297,2.41674,6750000.0
2008-09-08 10:34:00,2.41691,2.42091,2.41671,2.41924,15250000.0
2008-09-08 10:35:00,2.42219,2.42219,2.41738,2.41738,5750000.0
2008-09-08 10:36:00,2.41988,2.42011,2.41528,2.41808,8750000.0
2008-09-08 10:37:00,2.41982,2.42166,2.41761,2.42166,7000000.0
2008-09-08 10:38:00,2.42041,2.42125,2.41686,2.42084,8510000.0
2008-09-08 10:39:00,2.41999,2.42083,2.41758,2.42078,8750000.0
2008-09-08 10:40:00,2.42095,2.42237,2.41831,2.41907,8500000.0
2008-09-08 10:41:00,2.42113,2.42113,2.41808,2.42082,9750000.0
2008-09-08 10:42:00,2.42151,2.42211,2.41862,2.42149,11000000.0
2008-09-08 10:43:00,2.42202,2.42303,2.42069,2.42303,10130000.0
2008-09-08 10:44:00,2.42318,2.42572,2.42093,2.42469,10750000.0
2008-09-08 10:45:00,2.42255,2.42714,2.42102,2.42714,7750000.0
2008-09-08 10:46:00,2.42854,2.42854,2.42536,2.42839,7250000.0
2008-09-08 10:47:00,2.42747,2.42921,2.42414,2.42529,6630000.0
2008-09-08 10:48:00,2.42517,2.42664,2.42121,2.42568,6250000.0
2008-09-08 10:49:00,2.42506,2.42708,2.42013,2.42013,9630000.0
2008-09-08 10:50:00,2.42517,2.42684,2.4242,2.42684,6000000.0
2008-09-08 10:51:00,2.4241,2.42621,2.42258,2.42258,8250000.0
2008-09-08 10:52:00,2.42625,2.42625,2.42359,2.4256,13250000.0
2008-09-08 10:53:00,2.42673,2.42673,2.42314,2.42456,8750000.0
2008-09-08 10:54:00,2.42611,2.427,2.42118,2.4251,6630000.0
2008-09-08 10:55:00,2.42609,2.42834,2.42513,2.427,7880000.0
2008-09-08 10:56:00,2.4287,2.4317,2.42781,2.42891,9750000.0
2008-09-08 10:57:00,2.4272,2.43318,2.4272,2.43318,7000000.0
2008-09-08 10:58:00,2.43301,2.43301,2.42672,2.43151,7380000.0
2008-09-08 10:59:00,2.43185,2.43272,2.42756,2.4317,9250000.0
2008-09-08 11:00:00,2.4323,2.43358,2.42647,2.43263,13250000.0
2008-09-08 11:01:00,2.42931,2.43297,2.42931,2.42987,8500000.0
2008-09-08 11:02:00,2.43324,2.43375,2.43198,2.43259,8500000.0
2008-09-08 11:03:00,2.43328,2.43447,2.43152,2.43447,8500000.0
2008-09-08 11:04:00,2.42995,2.437,2.42995,2.437,6250000.0
2008-09-08 11:05:00,2.43364,2.43735,2.43128,2.43565,8750000.0
2008-09-08 11:06:00,2.43707,2.43762,2.43516,2.43577,6000000.0
2008-09-08 11:07:00,2.43645,2.43807,2.43369,2.43807,5500000.0
2008-09-08 11:08:00,2.43753,2.43816,2.4342,2.43756,5250000.0
2008-09-08 11:09:00,2.43966,2.4398,2.43481,2.4397,7250000.0
2008-09-08 11:10:00,2.43934,2.43986,2.43641,2.43951,8630000.0
2008-09-08 11:11:00,2.43855,2.4397,2.43465,2.43873,8500000.0
2008-09-08 11:12:00,2.44097,2.44097,2.43696,2.43696,10000000.0
2008-09-08 11:13:00,2.43663,2.44105,2.4359,2.43823,11500000.0
2008-09-08 11:14:00,2.44082,2.44082,2.4366,2.44025,7000000.0
2008-09-08 11:15:00,2.44027,2.44027,2.4356,2.4356,9250000.0
2008-09-08 11:16:00,2.43663,2.43748,2.4354,2.4354,5750000.0
2008-09-08 11:17:00,2.43731,2.43779,2.4319,2.43575,10250000.0
2008-09-08 11:18:00,2.43562,2.43632,2.42808,2.43055,11000000.0
2008-09-08 11:19:00,2.43278,2.43501,2.42879,2.43441,7250000.0
2008-09-08 11:20:00,2.43594,2.43647,2.42961,2.43452,8000000.0
2008-09-08 11:21:00,2.43468,2.43567,2.43055,2.4337,10000000.0
2008-09-08 11:22:00,2.43271,2.43443,2.42976,2.42976,6500000.0
2008-09-08 11:23:00,2.43258,2.43313,2.42836,2.432,12750000.0
2008-09-08 11:24:00,2.43056,2.43269,2.42667,2.43264,10250000.0
2008-09-08 11:25:00,2.43176,2.43358,2.42742,2.43196,11500000.0
2008-09-08 11:26:00,2.43117,2.43309,2.42842,2.43304,11500000.0
2008-09-08 11:27:00,2.43296,2.43396,2.43003,2.43255,8500000.0
2008-09-08 11:28:00,2.43443,2.43476,2.43122,2.43169,9380000.0
2008-09-08 11:29:00,2.43538,2.43583,2.43064,2.43583,5750000.0
2008-09-08 11:30:00,2.43403,2.43597,2.43258,2.43597,6250000.0
2008-09-08 11:31:00,2.43482,2.43552,2.43019,2.43325,11000000.0
2008-09-08 11:32:00,2.43429,2.43429,2.42997,2.43372,9000000.0
2008-09-08 11:33:00,2.43528,2.43528,2.43199,2.43452,10750000.0
2008-09-08 11:34:00,2.43573,2.4365,2.43357,2.43579,7000000.0
2008-09-08 11:35:00,2.43354,2.43478,2.4283,2.43363,13000000.0
2008-09-08 11:36:00,2.4353,2.43606,2.43283,2.43532,7000000.0
2008-09-08 11:37:00,2.43302,2.436,2.43279,2.436,7750000.0
2008-09-08 11:38:00,2.43125,2.43656,2.43125,2.43656,5500000.0
2008-09-08 11:39:00,2.43637,2.43707,2.43047,2.43479,11630000.0
2008-09-08 11:40:00,2.43321,2.43843,2.43239,2.43843,12390000.0
2008-09-08 11:41:00,2.43782,2.43939,2.43604,2.43777,8000000.0
2008-09-08 11:42:00,2.43689,2.4371,2.43425,2.43584,8000000.0
2008-09-08 11:43:00,2.43472,2.43976,2.4328,2.43976,10500000.0
2008-09-08 11:44:00,2.43953,2.44196,2.43832,2.43835,11750000.0
2008-09-08 11:45:00,2.43905,2.43993,2.43478,2.4392,8140000.0
2008-09-08 11:46:00,2.43911,2.43911,2.43621,2.437,5250000.0
2008-09-08 11:47:00,2.43486,2.43727,2.43239,2.43727,8880000.0
2008-09-08 11:48:00,2.43444,2.43719,2.43363,2.43587,9250000.0
2008-09-08 11:49:00,2.43549,2.43589,2.4305,2.43294,11500000.0
2008-09-08 11:50:00,2.4347,2.43521,2.43405,2.43492,8250000.0
2008-09-08 11:51:00,2.43567,2.43567,2.43279,2.43279,7500000.0
2008-09-08 11:52:00,2.43474,2.43525,2.43242,2.43242,9750000.0
2008-09-08 11:53:00,2.43387,2.43517,2.43341,2.4346,5630000.0
2008-09-08 11:54:00,2.43394,2.4349,2.42914,2.43418,7750000.0
2008-09-08 11:55:00,2.43355,2.43387,2.43101,2.43283,6000000.0
2008-09-08 11:56:00,2.43357,2.43528,2.43338,2.43425,6000000.0
2008-09-08 11:57:00,2.42992,2.43484,2.42992,2.43439,8260000.0
2008-09-08 11:58:00,2.43166,2.43659,2.43166,2.43519,13130000.0
2008-09-08 11:59:00,2.43644,2.43685,2.43227,2.43653,8750000.0
2008-09-08 12:00:00,2.43453,2.43628,2.4324,2.43628,7750000.0
2008-09-08 12:01:00,2.43206,2.43631,2.43206,2.4357,7000000.0
2008-09-08 12:02:00,2.43424,2.43705,2.4321,2.43705,11750000.0
2008-09-08 12:03:00,2.43527,2.43622,2.433,2.43313,7010000.0
2008-09-08 12:04:00,2.43557,2.43649,2.43111,2.43468,7500000.0
2008-09-08 12:05:00,2.43545,2.43794,2.43233,2.43754,10250000.0
2008-09-08 12:06:00,2.43727,2.43864,2.43626,2.43782,7750000.0
2008-09-08 12:07:00,2.43633,2.43781,2.43408,2.43525,6750000.0
2008-09-08 12:08:00,2.43711,2.43769,2.43334,2.4369,7250000.0
2008-09-08 12:09:00,2.43627,2.43828,2.4341,2.43711,15130000.0
2008-09-08 12:10:00,2.43805,2.43991,2.43294,2.43991,13000000.0
2008-09-08 12:11:00,2.44086,2.44294,2.43958,2.44294,7380000.0
2008-09-08 12:12:00,2.44083,2.44652,2.44083,2.44652,9250000.0
2008-09-08 12:13:00,2.44442,2.44613,2.44065,2.44389,11000000.0
2008-09-08 12:14:00,2.44639,2.44639,2.44274,2.44556,9750000.0
2008-09-08 12:15:00,2.44391,2.44709,2.44391,2.44412,13380000.0
2008-09-08 12:16:00,2.4459,2.4459,2.44089,2.44089,5500000.0
2008-09-08 12:17:00,2.44355,2.44475,2.44177,2.44178,5750000.0
2008-09-08 12:18:00,2.43943,2.44381,2.43889,2.43889,6500000.0
2008-09-08 12:19:00,2.44238,2.44275,2.43688,2.44275,8000000.0
2008-09-08 12:20:00,2.43963,2.4417,2.43854,2.44143,7880000.0
2008-09-08 12:21:00,2.44068,2.44133,2.43533,2.43837,14010000.0
2008-09-08 12:22:00,2.44144,2.44144,2.43778,2.44049,8250000.0
2008-09-08 12:23:00,2.44038,2.44124,2.43674,2.44052,9250000.0
2008-09-08 12:24:00,2.43787,2.43882,2.43268,2.43763,8500000.0
2008-09-08 12:25:00,2.43867,2.43867,2.43564,2.43671,9380000.0
2008-09-08 12:26:00,2.43588,2.43674,2.43381,2.43381,8880000.0
2008-09-08 12:27:00,2.43675,2.43677,2.43155,2.43645,10500000.0
2008-09-08 12:28:00,2.4348,2.43692,2.43454,2.43563,8500000.0
2008-09-08 12:29:00,2.43597,2.43678,2.43412,2.43633,6380000.0
2008-09-08 12:30:00,2.43648,2.43648,2.43225,2.43225,7250000.0
2008-09-08 12:31:00,2.43471,2.43637,2.43346,2.43551,5130000.0
2008-09-08 12:32:00,2.43542,2.43606,2.43298,2.43509,9000000.0
2008-09-08 12:33:00,2.43553,2.43645,2.43229,2.43624,14380000.0
2008-09-08 12:34:00,2.43663,2.43798,2.43433,2.43798,8000000.0
2008-09-08 12:35:00,2.43725,2.43777,2.4329,2.43584,9750000.0
2008-09-08 12:36:00,2.43798,2.43805,2.43515,2.43805,5250000.0
2008-09-08 12:37:00,2.43636,2.43951,2.43182,2.43716,14130000.0
2008-09-08 12:38:00,2.43939,2.44025,2.43256,2.43834,10750000.0
2008-09-08 12:39:00,2.43866,2.43967,2.4344,2.43878,8750000.0
2008-09-08 12:40:00,2.43547,2.43925,2.43547,2.43867,7130000.0
2008-09-08 12:41:00,2.43722,2.43961,2.43615,2.43876,5250000.0
2008-09-08 12:42:00,2.43926,2.43966,2.43598,2.43966,11500000.0
2008-09-08 12:43:00,2.43943,2.44066,2.43828,2.43828,7250000.0
2008-09-08 12:44:00,2.43697,2.43946,2.43691,2.43895,10130000.0
2008-09-08 12:45:00,2.43577,2.44039,2.43577,2.44039,5500000.0
2008-09-08 12:46:00,2.44014,2.44114,2.43517,2.43691,11880000.0
2008-09-08 12:47:00,2.44018,2.44018,2.43605,2.4399,8380000.0
2008-09-08 12:48:00,2.43867,2.4397,2.43581,2.43904,9500000.0
2008-09-08 12:49:00,2.43905,2.43989,2.43595,2.43926,9500000.0
2008-09-08 12:50:00,2.43903,2.43905,2.43526,2.43864,11000000.0
2008-09-08 12:51:00,2.43915,2.43915,2.43354,2.43716,7250000.0
2008-09-08 12:52:00,2.4378,2.43816,2.43312,2.43312,6500000.0
2008-09-08 12:53:00,2.43703,2.43703,2.43446,2.43667,7880000.0
2008-09-08 12:54:00,2.43466,2.43621,2.43218,2.4343,7750000.0
2008-09-08 12:55:00,2.43196,2.43521,2.42819,2.4343,10750000.0
2008-09-08 12:56:00,2.43228,2.43552,2.43045,2.43212,13000000.0
2008-09-08 12:57:00,2.4341,2.43531,2.43025,2.43295,9750000.0
2008-09-08 12:58:00,2.43455,2.4357,2.43175,2.43251,9750000.0
2008-09-08 12:59:00,2.43403,2.43474,2.43256,2.43421,10250000.0
2008-09-08 13:00:00,2.43497,2.43497,2.43183,2.43427,11380000.0
2008-09-08 13:01:00,2.4313,2.43396,2.4313,2.43182,8130000.0
2008-09-08 13:02:00,2.43213,2.43354,2.42952,2.43177,8500000.0
2008-09-08 13:03:00,2.43179,2.43344,2.4304,2.43294,11750000.0
2008-09-08 13:04:00,2.43255,2.4334,2.42896,2.43257,18250000.0
2008-09-08 13:05:00,2.43343,2.43353,2.42761,2.4326,15750000.0
2008-09-08 13:06:00,2.43049,2.43285,2.42984,2.43175,8250000.0
2008-09-08 13:07:00,2.43096,2.43443,2.4277,2.43422,9000000.0
2008-09-08 13:08:00,2.43357,2.43626,2.43219,2.435,7750000.0
2008-09-08 13:09:00,2.43427,2.43586,2.43189,2.43338,7000000.0
2008-09-08 13:10:00,2.43568,2.43675,2.43221,2.43675,7880000.0
2008-09-08 13:11:00,2.43486,2.43759,2.43389,2.43419,9750000.0
2008-09-08 13:12:00,2.43542,2.4356,2.43285,2.43487,9250000.0
2008-09-08 13:13:00,2.43559,2.43634,2.4296,2.43236,10500000.0
2008-09-08 13:14:00,2.43334,2.4357,2.43102,2.4357,10250000.0
2008-09-08 13:15:00,2.43468,2.43716,2.43332,2.43362,6500000.0
2008-09-08 13:16:00,2.43564,2.43813,2.43207,2.43573,12000000.0
2008-09-08 13:17:00,2.4334,2.43744,2.4334,2.43744,10750000.0
2008-09-08 13:18:00,2.43857,2.43857,2.4345,2.43788,6500000.0
2008-09-08 13:19:00,2.43587,2.43654,2.43218,2.43631,12130000.0
2008-09-08 13:20:00,2.43416,2.43723,2.43415,2.43613,5750000.0
2008-09-08 13:21:00,2.43659,2.43692,2.43158,2.43534,9750000.0
2008-09-08 13:22:00,2.43424,2.4375,2.43273,2.4375,8250000.0
2008-09-08 13:23:00,2.43651,2.43763,2.4344,2.43626,12380000.0
2008-09-08 13:24:00,2.43685,2.43685,2.43261,2.43522,10250000.0
2008-09-08 13:25:00,2.43699,2.43731,2.43397,2.43622,7750000.0
2008-09-08 13:26:00,2.43832,2.43832,2.43521,2.43713,10000000.0
2008-09-08 13:27:00,2.43732,2.43942,2.43498,2.43942,9250000.0
2008-09-08 13:28:00,2.43881,2.43972,2.43229,2.43647,8000000.0
2008-09-08 13:29:00,2.43475,2.4391,2.43475,2.4391,6130000.0
2008-09-08 13:30:00,2.43872,2.43884,2.43291,2.43762,10250000.0
2008-09-08 13:31:00,2.43328,2.43869,2.43328,2.43869,11750000.0
2008-09-08 13:32:00,2.43867,2.43942,2.43693,2.43942,7000000.0
2008-09-08 13:33:00,2.43796,2.43859,2.43502,2.43691,11750000.0
2008-09-08 13:34:00,2.43842,2.44006,2.43519,2.44006,9750000.0
2008-09-08 13:35:00,2.43958,2.43958,2.43172,2.4373,7750000.0
2008-09-08 13:36:00,2.43812,2.43812,2.43176,2.43791,7750000.0
2008-09-08 13:37:00,2.43947,2.43947,2.43568,2.43606,9250000.0
2008-09-08 13:38:00,2.43648,2.43648,2.43061,2.43555,8500000.0
2008-09-08 13:39:00,2.43601,2.43789,2.43133,2.43287,7250000.0
2008-09-08 13:40:00,2.43476,2.43697,2.43306,2.43306,5880000.0
2008-09-08 13:41:00,2.43719,2.43728,2.43461,2.43722,8500000.0
2008-09-08 13:42:00,2.43588,2.43708,2.43519,2.43683,6000000.0
2008-09-08 13:43:00,2.43725,2.43798,2.43415,2.43652,6750000.0
2008-09-08 13:44:00,2.43895,2.43895,2.43587,2.4374,10380000.0
2008-09-08 13:45:00,2.43236,2.43768,2.43236,2.43308,11000000.0
2008-09-08 13:46:00,2.43513,2.43705,2.43365,2.43644,7500000.0
2008-09-08 13:47:00,2.43264,2.43596,2.43264,2.43455,13500000.0
2008-09-08 13:48:00,2.43556,2.43677,2.43229,2.43677,13500000.0
2008-09-08 13:49:00,2.43598,2.4361,2.43278,2.43518,5250000.0
2008-09-08 13:50:00,2.43323,2.43526,2.43256,2.43526,7000000.0
2008-09-08 13:51:00,2.43398,2.436,2.43143,2.43575,9750000.0
2008-09-08 13:52:00,2.43369,2.43523,2.43066,2.43451,10250000.0
2008-09-08 13:53:00,2.43526,2.43526,2.43046,2.43152,6500000.0
2008-09-08 13:54:00,2.43524,2.43531,2.43302,2.43302,5250000.0
2008-09-08 13:55:00,2.43655,2.43664,2.43323,2.43323,11260000.0
2008-09-08 13:56:00,2.43235,2.43582,2.43116,2.43116,10500000.0
2008-09-08 13:57:00,2.43582,2.43582,2.43059,2.43059,7500000.0
2008-09-08 13:58:00,2.43093,2.43514,2.43013,2.4336,7000000.0
2008-09-08 13:59:00,2.43499,2.43532,2.43345,2.43361,8250000.0
2008-09-08 14:00:00,2.42966,2.43603,2.42966,2.43481,8250000.0
2008-09-08 14:01:00,2.4326,2.43545,2.43165,2.43434,11630000.0
2008-09-08 14:02:00,2.4364,2.43754,2.43506,2.43754,10000000.0
2008-09-08 14:03:00,2.43486,2.43694,2.43169,2.43169,9000000.0
2008-09-08 14:04:00,2.43671,2.43737,2.43275,2.43504,9750000.0
2008-09-08 14:05:00,2.43456,2.43575,2.43115,2.43338,6500000.0
2008-09-08 14:06:00,2.43183,2.43621,2.43183,2.43563,12750000.0
2008-09-08 14:07:00,2.4356,2.43595,2.43203,2.43586,7630000.0
2008-09-08 14:08:00,2.43401,2.43737,2.43292,2.43637,7750000.0
2008-09-08 14:09:00,2.43607,2.43675,2.43388,2.43585,10000000.0
2008-09-08 14:10:00,2.43807,2.43999,2.43531,2.43531,12250000.0
2008-09-08 14:11:00,2.43761,2.43888,2.43401,2.43874,5750000.0
2008-09-08 14:12:00,2.43858,2.43913,2.43504,2.43797,9130000.0
2008-09-08 14:13:00,2.43681,2.43839,2.43441,2.43746,10000000.0
2008-09-08 14:14:00,2.4383,2.43839,2.43578,2.43691,9750000.0
2008-09-08 14:15:00,2.43501,2.43893,2.43357,2.43867,11000000.0
2008-09-08 14:16:00,2.43948,2.43974,2.43692,2.43885,9750000.0
2008-09-08 14:17:00,2.43895,2.43971,2.43558,2.43889,9500000.0
2008-09-08 14:18:00,2.43812,2.43929,2.43534,2.43929,6500000.0
2008-09-08 14:19:00,2.43788,2.44006,2.43448,2.43896,14250000.0
2008-09-08 14:20:00,2.43681,2.43823,2.43251,2.43823,6250000.0
2008-09-08 14:21:00,2.43736,2.43974,2.43543,2.43722,12630000.0
2008-09-08 14:22:00,2.4344,2.43868,2.4344,2.43603,5880000.0
2008-09-08 14:23:00,2.43685,2.44014,2.43641,2.43937,10000000.0
2008-09-08 14:24:00,2.43942,2.43994,2.43624,2.43944,13500000.0
2008-09-08 14:25:00,2.43957,2.4398,2.43651,2.43939,8000000.0
2008-09-08 14:26:00,2.43941,2.44022,2.43376,2.43909,11750000.0
2008-09-08 14:27:00,2.44167,2.44284,2.44098,2.44168,6630000.0
2008-09-08 14:28:00,2.44196,2.44196,2.43589,2.44006,8500000.0
2008-09-08 14:29:00,2.44224,2.44224,2.4364,2.4364,8630000.0
2008-09-08 14:30:00,2.43818,2.44207,2.43818,2.44036,10880000.0
2008-09-08 14:31:00,2.43983,2.4416,2.43646,2.43646,10380000.0
2008-09-08 14:32:00,2.4409,2.4426,2.43657,2.4426,9130000.0
2008-09-08 14:33:00,2.44188,2.44216,2.43913,2.43927,7750000.0
2008-09-08 14:34:00,2.44019,2.44095,2.43744,2.44048,10250000.0
2008-09-08 14:35:00,2.44121,2.44163,2.4376,2.44027,9630000.0
2008-09-08 14:36:00,2.43982,2.43982,2.43653,2.43928,8750000.0
2008-09-08 14:37:00,2.4375,2.44099,2.43705,2.44064,10000000.0
2008-09-08 14:38:00,2.44069,2.441,2.438,2.43956,6880000.0
2008-09-08 14:39:00,2.43973,2.44112,2.43734,2.43734,10380000.0
2008-09-08 14:40:00,2.43953,2.44069,2.4373,2.44009,7130000.0
2008-09-08 14:41:00,2.44193,2.44193,2.43806,2.43806,8130000.0
2008-09-08 14:42:00,2.44165,2.44165,2.43885,2.4394,10130000.0
2008-09-08 14:43:00,2.44142,2.44142,2.43652,2.43952,10000000.0
2008-09-08 14:44:00,2.43711,2.44034,2.43711,2.43882,6500000.0
2008-09-08 14:45:00,2.43909,2.43947,2.43298,2.4349,5750000.0
2008-09-08 14:46:00,2.43937,2.43967,2.43484,2.43621,7380000.0
2008-09-08 14:47:00,2.43955,2.43965,2.43573,2.43799,7750000.0
2008-09-08 14:48:00,2.4381,2.43926,2.43501,2.43842,8250000.0
2008-09-08 14:49:00,2.43897,2.44042,2.43673,2.43993,9250000.0
2008-09-08 14:50:00,2.43927,2.44051,2.43462,2.43923,7750000.0
2008-09-08 14:51:00,2.44057,2.44057,2.43767,2.44007,7630000.0
2008-09-08 14:52:00,2.43768,2.44041,2.43422,2.43501,16250000.0
2008-09-08 14:53:00,2.43727,2.4396,2.43529,2.43575,6500000.0
2008-09-08 14:54:00,2.44002,2.44002,2.43602,2.43611,9000000.0
2008-09-08 14:55:00,2.43801,2.43942,2.43657,2.43861,7250000.0
2008-09-08 14:56:00,2.4378,2.43839,2.4344,2.43466,10000000.0
2008-09-08 14:57:00,2.43877,2.43877,2.43326,2.43562,8500000.0
2008-09-08 14:58:00,2.43575,2.4396,2.43575,2.43782,8130000.0
2008-09-08 14:59:00,2.43798,2.43887,2.43471,2.43708,9750000.0
2008-09-08 15:00:00,2.43574,2.43778,2.43457,2.43668,11250000.0
2008-09-08 15:01:00,2.43834,2.43834,2.43173,2.43499,5750000.0
2008-09-08 15:02:00,2.43533,2.43736,2.4325,2.43501,10000000.0
2008-09-08 15:03:00,2.43598,2.43788,2.43255,2.43473,11250000.0
2008-09-08 15:04:00,2.43426,2.4377,2.43275,2.43448,9630000.0
2008-09-08 15:05:00,2.43584,2.43836,2.43476,2.43715,15000000.0
2008-09-08 15:06:00,2.43914,2.43914,2.43424,2.4368,8500000.0
2008-09-08 15:07:00,2.43358,2.43848,2.43312,2.43848,8630000.0
2008-09-08 15:08:00,2.43912,2.43931,2.43414,2.43628,9000000.0
2008-09-08 15:09:00,2.4385,2.43887,2.43683,2.43823,13250000.0
2008-09-08 15:10:00,2.43888,2.44085,2.4367,2.44042,8000000.0
2008-09-08 15:11:00,2.43794,2.44192,2.43702,2.44099,10500000.0
2008-09-08 15:12:00,2.44156,2.44276,2.44034,2.44276,5250000.0
2008-09-08 15:13:00,2.44137,2.44295,2.44017,2.44175,5250000.0
2008-09-08 15:14:00,2.44245,2.44525,2.43947,2.44525,14130000.0
2008-09-08 15:15:00,2.44244,2.44618,2.44155,2.44618,7630000.0
2008-09-08 15:16:00,2.44777,2.44838,2.44553,2.44755,15880000.0
2008-09-08 15:17:00,2.4487,2.4488,2.44467,2.44716,6000000.0
2008-09-08 15:18:00,2.44447,2.44834,2.44359,2.44758,10380000.0
2008-09-08 15:19:00,2.44628,2.44715,2.44286,2.44286,13250000.0
2008-09-08 15:20:00,2.44849,2.44849,2.44406,2.44593,9250000.0
2008-09-08 15:21:00,2.44331,2.44639,2.44291,2.44589,6630000.0
2008-09-08 15:22:00,2.4432,2.44686,2.44214,2.44547,16000000.0
2008-09-08 15:23:00,2.44485,2.44627,2.43987,2.44627,11750000.0
2008-09-08 15:24:00,2.44277,2.44689,2.44074,2.44689,6630000.0
2008-09-08 15:25:00,2.44871,2.44871,2.44376,2.44823,11000000.0
2008-09-08 15:26:00,2.44674,2.44674,2.44285,2.44598,8500000.0
2008-09-08 15:27:00,2.44643,2.44871,2.44234,2.4472,6500000.0
2008-09-08 15:28:00,2.44856,2.44856,2.44457,2.44651,6500000.0
2008-09-08 15:29:00,2.44474,2.44804,2.4439,2.44461,6500000.0
2008-09-08 15:30:00,2.44403,2.44777,2.4438,2.44675,9250000.0
2008-09-08 15:31:00,2.44576,2.44682,2.44318,2.44463,8880000.0
2008-09-08 15:32:00,2.44707,2.44707,2.44301,2.44448,7000000.0
2008-09-08 15:33:00,2.44115,2.4445,2.4379,2.44307,10500000.0
2008-09-08 15:34:00,2.44456,2.44477,2.44171,2.44397,6250000.0
2008-09-08 15:35:00,2.44285,2.44504,2.44177,2.44412,9630000.0
2008-09-08 15:36:00,2.44444,2.44476,2.44048,2.44347,8500000.0
2008-09-08 15:37:00,2.44335,2.44418,2.43887,2.44185,10130000.0
2008-09-08 15:38:00,2.44256,2.4456,2.43889,2.44239,12260000.0
2008-09-08 15:39:00,2.44345,2.44506,2.44018,2.44179,7750000.0
2008-09-08 15:40:00,2.44326,2.44515,2.44117,2.44515,8500000.0
2008-09-08 15:41:00,2.44381,2.44489,2.44219,2.4437,7500000.0
2008-09-08 15:42:00,2.44318,2.44488,2.43914,2.44067,6630000.0
2008-09-08 15:43:00,2.44468,2.44599,2.4428,2.44325,10510000.0
2008-09-08 15:44:00,2.44624,2.44631,2.44249,2.44337,8750000.0
2008-09-08 15:45:00,2.44705,2.44732,2.44285,2.44732,9250000.0
2008-09-08 15:46:00,2.44623,2.44726,2.44365,2.44419,8500000.0
2008-09-08 15:47:00,2.44811,2.44924,2.44527,2.44848,7000000.0
2008-09-08 15:48:00,2.44664,2.45011,2.44538,2.44958,6630000.0
2008-09-08 15:49:00,2.44958,2.45205,2.44318,2.45205,8750000.0
2008-09-08 15:50:00,2.44931,2.45084,2.44647,2.4498,13000000.0
2008-09-08 15:51:00,2.44866,2.44938,2.44709,2.44912,7630000.0
2008-09-08 15:52:00,2.44807,2.44995,2.44735,2.44941,10130000.0
2008-09-08 15:53:00,2.4465,2.4504,2.44498,2.45014,9130000.0
2008-09-08 15:54:00,2.44922,2.45034,2.44601,2.4485,8750000.0
2008-09-08 15:55:00,2.44934,2.45072,2.44537,2.45011,6250000.0
2008-09-08 15:56:00,2.4488,2.45068,2.44578,2.44908,5750000.0
2008-09-08 15:57:00,2.45082,2.45174,2.44702,2.45174,9750000.0
2008-09-08 15:58:00,2.45047,2.45191,2.44774,2.45149,7500000.0
2008-09-08 15:59:00,2.45201,2.45251,2.44925,2.45251,11500000.0
2008-09-08 16:00:00,2.45226,2.45258,2.44917,2.45242,7130000.0
2008-09-08 16:01:00,2.45109,2.45321,2.44899,2.45112,6380000.0
2008-09-08 16:02:00,2.45135,2.45135,2.44662,2.45077,13500000.0
2008-09-08 16:03:00,2.45128,2.45235,2.4481,2.45121,11750000.0
2008-09-08 16:04:00,2.4516,2.4516,2.4479,2.4491,10750000.0
2008-09-08 16:05:00,2.45049,2.45078,2.44855,2.45045,6000000.0
2008-09-08 16:06:00,2.44923,2.44986,2.44489,2.44899,7500000.0
2008-09-08 16:07:00,2.44895,2.44946,2.44625,2.44946,13000000.0
2008-09-08 16:08:00,2.44576,2.44819,2.44397,2.44568,12630000.0
2008-09-08 16:09:00,2.44581,2.44796,2.44433,2.44711,8750000.0
2008-09-08 16:10:00,2.44721,2.44721,2.44161,2.44539,8000000.0
2008-09-08 16:11:00,2.44429,2.44498,2.44354,2.44491,5250000.0
2008-09-08 16:12:00,2.44319,2.44716,2.44111,2.44716,6000000.0
2008-09-08 16:13:00,2.44417,2.44529,2.44114,2.44454,8000000.0
2008-09-08 16:14:00,2.44467,2.4455,2.44173,2.44413,12510000.0
2008-09-08 16:15:00,2.4438,2.44463,2.44268,2.44354,8500000.0
2008-09-08 16:16:00,2.44347,2.44347,2.43856,2.44213,7250000.0
2008-09-08 16:17:00,2.44318,2.44318,2.43978,2.443,14250000.0
2008-09-08 16:18:00,2.44228,2.44228,2.43549,2.44103,5250000.0
2008-09-08 16:19:00,2.44277,2.44339,2.4392,2.44066,7250000.0
2008-09-08 16:20:00,2.44129,2.44324,2.43914,2.44244,10250000.0
2008-09-08 16:21:00,2.44217,2.44324,2.44005,2.44005,7500000.0
2008-09-08 16:22:00,2.44118,2.44334,2.43954,2.44264,11250000.0
2008-09-08 16:23:00,2.44202,2.44301,2.4376,2.44265,6250000.0
2008-09-08 16:24:00,2.44355,2.44355,2.43982,2.43982,5250000.0
2008-09-08 16:25:00,2.44454,2.44454,2.43986,2.44022,9380000.0
2008-09-08 16:26:00,2.44128,2.44341,2.44001,2.44276,12000000.0
2008-09-08 16:27:00,2.44282,2.44282,2.43789,2.43958,16000000.0
2008-09-08 16:28:00,2.44185,2.44194,2.43767,2.44066,9380000.0
2008-09-08 16:29:00,2.43891,2.43956,2.43693,2.43948,6000000.0
2008-09-08 16:30:00,2.43968,2.44109,2.43534,2.43921,8130000.0
2008-09-08 16:31:00,2.43669,2.43884,2.43324,2.43856,6250000.0
2008-09-08 16:32:00,2.43808,2.43821,2.43322,2.43789,7500000.0
2008-09-08 16:33:00,2.43932,2.43932,2.43588,2.43813,8500000.0
2008-09-08 16:34:00,2.4346,2.43837,2.43356,2.43835,11760000.0
2008-09-08 16:35:00,2.43785,2.43844,2.43159,2.43844,11630000.0
2008-09-08 16:36:00,2.43594,2.43811,2.43039,2.4378,12500000.0
2008-09-08 16:37:00,2.43825,2.43825,2.43546,2.43659,5500000.0
2008-09-08 16:38:00,2.4367,2.43702,2.43078,2.43702,12250000.0
2008-09-08 16:39:00,2.43612,2.43748,2.43268,2.43434,6750000.0
2008-09-08 16:40:00,2.43522,2.43746,2.43481,2.43746,9630000.0
2008-09-08 16:41:00,2.43631,2.43631,2.43214,2.43298,5880000.0
2008-09-08 16:42:00,2.43333,2.43522,2.43127,2.43302,8250000.0
2008-09-08 16:43:00,2.43478,2.43497,2.43126,2.43211,14000000.0
2008-09-08 16:44:00,2.43155,2.43264,2.42817,2.43264,11130000.0
2008-09-08 16:45:00,2.43023,2.43411,2.42877,2.43076,7750000.0
2008-09-08 16:46:00,2.43061,2.43136,2.42725,2.42937,10500000.0
2008-09-08 16:47:00,2.43048,2.43403,2.4294,2.43403,17250000.0
2008-09-08 16:48:00,2.43272,2.43351,2.42976,2.43202,5750000.0
2008-09-08 16:49:00,2.43245,2.43455,2.43109,2.43455,11500000.0
2008-09-08 16:50:00,2.43433,2.43577,2.43151,2.43488,6000000.0
2008-09-08 16:51:00,2.43351,2.4357,2.43079,2.43551,7250000.0
2008-09-08 16:52:00,2.43497,2.43563,2.43285,2.43563,7750000.0
2008-09-08 16:53:00,2.4365,2.43831,2.43223,2.43672,12250000.0
2008-09-08 16:54:00,2.43509,2.43749,2.43241,2.43662,10380000.0
2008-09-08 16:55:00,2.43595,2.43595,2.43252,2.43406,11000000.0
2008-09-08 16:56:00,2.43692,2.43759,2.43345,2.4371,9880000.0
2008-09-08 16:57:00,2.43759,2.43795,2.43359,2.43501,7000000.0
2008-09-08 16:58:00,2.43424,2.43743,2.43303,2.4361,8880000.0
2008-09-08 16:59:00,2.43661,2.43816,2.4349,2.43816,11750000.0
2008-09-08 17:00:00,2.43621,2.44204,2.43621,2.44034,6250000.0
2008-09-08 17:01:00,2.43714,2.44298,2.43714,2.43897,10500000.0
2008-09-08 17:02:00,2.44353,2.44353,2.43924,2.43924,9750000.0
2008-09-08 17:03:00,2.43435,2.44167,2.43435,2.43445,8250000.0
2008-09-08 17:04:00,2.43747,2.43806,2.43496,2.43654,10130000.0
2008-09-08 17:05:00,2.43664,2.43859,2.43456,2.43795,8250000.0
2008-09-08 17:06:00,2.43828,2.4383,2.43678,2.43818,7500000.0
2008-09-08 17:07:00,2.43787,2.43787,2.43542,2.43622,7000000.0
2008-09-08 17:08:00,2.43585,2.43727,2.4343,2.43466,8500000.0
2008-09-08 17:09:00,2.43535,2.43718,2.43267,2.43405,7630000.0
2008-09-08 17:10:00,2.43467,2.43834,2.43211,2.43834,12880000.0
2008-09-08 17:11:00,2.43814,2.43979,2.43694,2.43871,7880000.0
2008-09-08 17:12:00,2.43927,2.44018,2.43549,2.43902,8260000.0
2008-09-08 17:13:00,2.43939,2.43981,2.43665,2.43977,8250000.0
2008-09-08 17:14:00,2.44035,2.44058,2.43588,2.44038,9000000.0
2008-09-08 17:15:00,2.43758,2.43959,2.43267,2.43959,9000000.0
2008-09-08 17:16:00,2.43861,2.4397,2.43622,2.43887,14500000.0
2008-09-08 17:17:00,2.43832,2.44004,2.43703,2.44004,8000000.0
2008-09-08 17:18:00,2.43655,2.44054,2.43523,2.43523,10000000.0
2008-09-08 17:19:00,2.437,2.443,2.437,2.43808,9750000.0
2008-09-08 17:20:00,2.43915,2.43967,2.43639,2.43639,5500000.0
2008-09-08 17:21:00,2.43844,2.43869,2.43427,2.43427,6630000.0
2008-09-08 17:22:00,2.43676,2.43921,2.43676,2.4378,14750000.0
2008-09-08 17:23:00,2.43903,2.44044,2.43678,2.43807,10630000.0
2008-09-08 17:24:00,2.43734,2.43996,2.43601,2.43757,10500000.0
2008-09-08 17:25:00,2.44101,2.4411,2.43331,2.43709,8000000.0
2008-09-08 17:26:00,2.43982,2.44131,2.43717,2.43889,13000000.0
2008-09-08 17:27:00,2.43939,2.44167,2.43751,2.44081,7630000.0
2008-09-08 17:28:00,2.43871,2.44253,2.43871,2.44253,9000000.0
2008-09-08 17:29:00,2.43548,2.44285,2.43548,2.44095,10000000.0
2008-09-08 17:30:00,2.44359,2.44413,2.4402,2.4402,9000000.0
2008-09-08 17:31:00,2.44223,2.44228,2.43831,2.43831,13250000.0
2008-09-08 17:32:00,2.43969,2.44129,2.43421,2.44129,8750000.0
2008-09-08 17:33:00,2.43855,2.44182,2.43855,2.44182,9750000.0
2008-09-08 17:34:00,2.44019,2.44238,2.43954,2.44107,6750000.0
2008-09-08 17:35:00,2.44179,2.44313,2.43714,2.43978,7000000.0
2008-09-08 17:36:00,2.44239,2.44293,2.44059,2.44201,6000000.0
2008-09-08 17:37:00,2.44235,2.44238,2.44038,2.44038,7130000.0
2008-09-08 17:38:00,2.4415,2.44255,2.43943,2.44232,10000000.0
2008-09-08 17:39:00,2.43705,2.44232,2.43615,2.44232,10750000.0
2008-09-08 17:40:00,2.44094,2.44281,2.43896,2.44229,7750000.0
2008-09-08 17:41:00,2.44012,2.44483,2.44012,2.44382,8250000.0
2008-09-08 17:42:00,2.44577,2.44577,2.44033,2.44416,9000000.0
2008-09-08 17:43:00,2.44377,2.44681,2.44335,2.44681,8250000.0
2008-09-08 17:44:00,2.4438,2.44732,2.44241,2.4433,9500000.0
2008-09-08 17:45:00,2.44525,2.44775,2.44365,2.44775,9750000.0
2008-09-08 17:46:00,2.44317,2.44784,2.44317,2.44771,7500000.0
2008-09-08 17:47:00,2.44617,2.44885,2.44589,2.44885,7000000.0
2008-09-08 17:48:00,2.44324,2.44845,2.44324,2.44585,5750000.0
2008-09-08 17:49:00,2.44553,2.44781,2.44553,2.44575,8880000.0
2008-09-08 17:50:00,2.4462,2.4494,2.44296,2.44296,10260000.0
2008-09-08 17:51:00,2.44707,2.44941,2.44492,2.44798,6500000.0
2008-09-08 17:52:00,2.44687,2.45028,2.44403,2.44875,9880000.0
2008-09-08 17:53:00,2.44941,2.45028,2.44788,2.44788,4760000.0
2008-09-08 17:54:00,2.44935,2.45064,2.44377,2.44856,10250000.0
2008-09-08 17:55:00,2.4464,2.44932,2.44535,2.44932,10000000.0
2008-09-08 17:56:00,2.44928,2.45486,2.4457,2.45235,12750000.0
2008-09-08 17:57:00,2.45382,2.45537,2.44742,2.45399,11750000.0
2008-09-08 17:58:00,2.45429,2.45638,2.45273,2.45568,8250000.0
2008-09-08 17:59:00,2.45196,2.45836,2.45196,2.45836,9130000.0
2008-09-08 18:00:00,2.45598,2.45893,2.45592,2.45599,8750000.0
2008-09-08 18:01:00,2.45655,2.45655,2.45032,2.45578,7380000.0
2008-09-08 18:02:00,2.45889,2.45889,2.45513,2.45714,19130000.0
2008-09-08 18:03:00,2.45655,2.45872,2.45376,2.45376,9500000.0
2008-09-08 18:04:00,2.45665,2.45804,2.45341,2.45441,11130000.0
2008-09-08 18:05:00,2.45406,2.4545,2.45051,2.45158,8500000.0
2008-09-08 18:06:00,2.45387,2.4543,2.45137,2.45244,11760000.0
2008-09-08 18:07:00,2.45504,2.45504,2.45132,2.45251,7000000.0
2008-09-08 18:08:00,2.45327,2.45452,2.45279,2.45431,7130000.0
2008-09-08 18:09:00,2.45165,2.45487,2.45093,2.45487,8250000.0
2008-09-08 18:10:00,2.45362,2.45607,2.45362,2.45396,6250000.0
2008-09-08 18:11:00,2.45678,2.45886,2.45525,2.45886,7380000.0
2008-09-08 18:12:00,2.45595,2.46086,2.45595,2.46086,5750000.0
2008-09-08 18:13:00,2.45896,2.46138,2.45756,2.45912,6630000.0
2008-09-08 18:14:00,2.45825,2.46163,2.4556,2.46044,10750000.0
2008-09-08 18:15:00,2.45922,2.45922,2.45717,2.45922,7750000.0
2008-09-08 18:16:00,2.45618,2.46025,2.45618,2.46011,7000000.0
2008-09-08 18:17:00,2.4605,2.4605,2.4559,2.45902,11010000.0
2008-09-08 18:18:00,2.45815,2.46072,2.45769,2.45855,5750000.0
2008-09-08 18:19:00,2.46098,2.46208,2.45719,2.45881,14130000.0
2008-09-08 18:20:00,2.46106,2.46152,2.45742,2.45824,11250000.0
2008-09-08 18:21:00,2.45951,2.4613,2.45614,2.45967,11750000.0
2008-09-08 18:22:00,2.45962,2.46061,2.45673,2.4576,7130000.0
2008-09-08 18:23:00,2.45959,2.46122,2.45559,2.45559,10380000.0
2008-09-08 18:24:00,2.45644,2.45966,2.45644,2.45736,5880000.0
2008-09-08 18:25:00,2.45934,2.45934,2.45671,2.45928,8000000.0
2008-09-08 18:26:00,2.45975,2.46089,2.45576,2.46089,7000000.0
2008-09-08 18:27:00,2.46106,2.46136,2.45917,2.45948,6500000.0
2008-09-08 18:28:00,2.45936,2.46053,2.45835,2.46053,8750000.0
2008-09-08 18:29:00,2.45648,2.46022,2.45616,2.46002,6250000.0
2008-09-08 18:30:00,2.45805,2.46171,2.45749,2.45872,14750000.0
2008-09-08 18:31:00,2.46223,2.46257,2.45924,2.46051,12250000.0
2008-09-08 18:32:00,2.46102,2.46319,2.45753,2.45753,5500000.0
2008-09-08 18:33:00,2.46116,2.46288,2.45702,2.45702,11000000.0
2008-09-08 18:34:00,2.45967,2.46188,2.45943,2.46148,8250000.0
2008-09-08 18:35:00,2.45921,2.46266,2.45899,2.46119,11000000.0
2008-09-08 18:36:00,2.46097,2.4615,2.45962,2.46005,5250000.0
2008-09-08 18:37:00,2.4598,2.46039,2.45624,2.4591,14250000.0
2008-09-08 18:38:00,2.45954,2.46189,2.45758,2.45881,11500000.0
2008-09-08 18:39:00,2.45947,2.46255,2.4592,2.46108,9880000.0
2008-09-08 18:40:00,2.46051,2.4635,2.45949,2.46232,10000000.0
2008-09-08 18:41:00,2.46167,2.46354,2.45924,2.46199,7750000.0
2008-09-08 18:42:00,2.46096,2.46191,2.45444,2.46116,8750000.0
2008-09-08 18:43:00,2.45844,2.46086,2.45632,2.45934,9000000.0
2008-09-08 18:44:00,2.45742,2.46254,2.45688,2.45977,8750000.0
2008-09-08 18:45:00,2.46002,2.46179,2.45603,2.45831,8500000.0
2008-09-08 18:46:00,2.46148,2.46172,2.45776,2.46172,7500000.0
2008-09-08 18:47:00,2.46116,2.46116,2.45882,2.45996,5880000.0
2008-09-08 18:48:00,2.45577,2.4595,2.45516,2.45659,10880000.0
2008-09-08 18:49:00,2.45751,2.4581,2.45246,2.45559,9250000.0
2008-09-08 18:50:00,2.45892,2.4597,2.45673,2.45688,5510000.0
2008-09-08 18:51:00,2.45633,2.45929,2.45633,2.45678,8250000.0
2008-09-08 18:52:00,2.45889,2.45889,2.45621,2.45863,9500000.0
2008-09-08 18:53:00,2.45752,2.45958,2.45584,2.45723,10000000.0
2008-09-08 18:54:00,2.46056,2.46056,2.45518,2.45518,7000000.0
2008-09-08 18:55:00,2.461,2.46185,2.45813,2.45813,7500000.0
2008-09-08 18:56:00,2.46392,2.46462,2.45888,2.4595,12130000.0
2008-09-08 18:57:00,2.45924,2.46251,2.45924,2.46132,8500000.0
2008-09-08 18:58:00,2.46229,2.46254,2.45948,2.45979,10760000.0
2008-09-08 18:59:00,2.46135,2.46175,2.45692,2.46072,7000000.0
2008-09-08 19:00:00,2.45877,2.46322,2.45877,2.46322,8000000.0
2008-09-08 19:01:00,2.46358,2.46358,2.45844,2.46327,9250000.0
2008-09-08 19:02:00,2.46033,2.46312,2.45855,2.4616,7500000.0
2008-09-08 19:03:00,2.45753,2.46158,2.45753,2.46158,12250000.0
2008-09-08 19:04:00,2.45961,2.46268,2.45836,2.46018,10630000.0
2008-09-08 19:05:00,2.45983,2.46333,2.45983,2.46234,6250000.0
2008-09-08 19:06:00,2.46054,2.46327,2.45914,2.46282,14250000.0
2008-09-08 19:07:00,2.4615,2.46355,2.46022,2.46022,5500000.0
2008-09-08 19:08:00,2.45983,2.4634,2.45668,2.46315,10250000.0
2008-09-08 19:09:00,2.46335,2.4643,2.46156,2.4643,7500000.0
2008-09-08 19:10:00,2.46236,2.46431,2.46173,2.46294,8500000.0
2008-09-08 19:11:00,2.46118,2.46342,2.4554,2.45693,9250000.0
2008-09-08 19:12:00,2.46019,2.46355,2.45872,2.46355,7250000.0
2008-09-08 19:13:00,2.46114,2.46415,2.45797,2.46393,16750000.0
2008-09-08 19:14:00,2.46261,2.46402,2.45952,2.46326,8250000.0
2008-09-08 19:15:00,2.4619,2.46354,2.46049,2.46229,5250000.0
2008-09-08 19:16:00,2.46254,2.46366,2.45997,2.46355,8750000.0
2008-09-08 19:17:00,2.46282,2.46342,2.45923,2.46075,11500000.0
2008-09-08 19:18:00,2.46176,2.46393,2.45991,2.45991,7500000.0
2008-09-08 19:19:00,2.46034,2.46396,2.46034,2.46158,8250000.0
2008-09-08 19:20:00,2.45965,2.46396,2.45965,2.46337,8000000.0
2008-09-08 19:21:00,2.46122,2.46457,2.46122,2.46416,6250000.0
2008-09-08 19:22:00,2.46202,2.46449,2.46144,2.46449,8630000.0
2008-09-08 19:23:00,2.46454,2.46553,2.46281,2.46386,6500000.0
2008-09-08 19:24:00,2.46514,2.46712,2.46428,2.4668,15250000.0
2008-09-08 19:25:00,2.46281,2.46736,2.46281,2.46639,7000000.0
2008-09-08 19:26:00,2.46574,2.46898,2.46526,2.46674,11500000.0
2008-09-08 19:27:00,2.46591,2.46727,2.46213,2.46538,9250000.0
2008-09-08 19:28:00,2.46622,2.46841,2.46503,2.46742,8250000.0
2008-09-08 19:29:00,2.46812,2.46833,2.46441,2.4669,8750000.0
2008-09-08 19:30:00,2.46436,2.46624,2.4615,2.46481,8250000.0
2008-09-08 19:31:00,2.46612,2.46734,2.46145,2.46514,5880000.0
2008-09-08 19:32:00,2.46645,2.46702,2.4627,2.4648,7010000.0
2008-09-08 19:33:00,2.46743,2.46763,2.46224,2.46669,12000000.0
2008-09-08 19:34:00,2.46785,2.46785,2.46174,2.46572,10000000.0
2008-09-08 19:35:00,2.46602,2.47054,2.46581,2.47054,5500000.0
2008-09-08 19:36:00,2.46892,2.47003,2.46509,2.46781,13250000.0
2008-09-08 19:37:00,2.46778,2.4704,2.4646,2.4704,10250000.0
2008-09-08 19:38:00,2.47155,2.47192,2.46817,2.46911,7500000.0
2008-09-08 19:39:00,2.4689,2.47187,2.4689,2.47112,11250000.0
2008-09-08 19:40:00,2.4713,2.47154,2.46836,2.47009,7630000.0
2008-09-08 19:41:00,2.46482,2.47168,2.46482,2.46729,11630000.0
2008-09-08 19:42:00,2.47058,2.47123,2.4673,2.46958,9000000.0
2008-09-08 19:43:00,2.46912,2.47232,2.46873,2.47227,11000000.0
2008-09-08 19:44:00,2.47018,2.47263,2.46932,2.47185,8000000.0
2008-09-08 19:45:00,2.47094,2.47191,2.46725,2.47158,8130000.0
2008-09-08 19:46:00,2.46827,2.47218,2.46826,2.47081,16500000.0
2008-09-08 19:47:00,2.47274,2.47274,2.46863,2.46863,6630000.0
2008-09-08 19:48:00,2.47078,2.47108,2.46632,2.46881,10250000.0
2008-09-08 19:49:00,2.47014,2.47102,2.46614,2.46614,8500000.0
2008-09-08 19:50:00,2.47063,2.47063,2.46571,2.46831,7750000.0
2008-09-08 19:51:00,2.46953,2.47068,2.46878,2.46955,5250000.0
2008-09-08 19:52:00,2.471,2.47114,2.46919,2.46919,7250000.0
2008-09-08 19:53:00,2.46762,2.46978,2.46679,2.46967,15000000.0
2008-09-08 19:54:00,2.46774,2.46975,2.4642,2.46851,10760000.0
2008-09-08 19:55:00,2.46884,2.4715,2.46623,2.46827,8750000.0
2008-09-08 19:56:00,2.46978,2.4719,2.46751,2.47159,9000000.0
2008-09-08 19:57:00,2.46711,2.46967,2.46626,2.46779,8760000.0
2008-09-08 19:58:00,2.46899,2.46963,2.46351,2.46351,9250000.0
2008-09-08 19:59:00,2.4697,2.4697,2.46288,2.46865,5500000.0
2008-09-08 20:00:00,2.46731,2.46974,2.46683,2.46713,14880000.0
2008-09-08 20:01:00,2.46845,2.46944,2.46652,2.46939,8380000.0
2008-09-08 20:02:00,2.47005,2.47005,2.4635,2.46862,5630000.0
2008-09-08 20:03:00,2.46874,2.46935,2.46595,2.46859,12500000.0
2008-09-08 20:04:00,2.46758,2.46946,2.4674,2.4674,8500000.0
2008-09-08 20:05:00,2.46948,2.47015,2.46429,2.46882,9000000.0
2008-09-08 20:06:00,2.46824,2.46845,2.46402,2.46696,8500000.0
2008-09-08 20:07:00,2.4675,2.46871,2.46455,2.46808,7250000.0
2008-09-08 20:08:00,2.46881,2.46919,2.46686,2.46686,8630000.0
2008-09-08 20:09:00,2.46907,2.46907,2.46258,2.46615,13000000.0
2008-09-08 20:10:00,2.46597,2.46799,2.46326,2.46529,8250000.0
2008-09-08 20:11:00,2.46743,2.46751,2.46149,2.46562,9750000.0
2008-09-08 20:12:00,2.46579,2.46794,2.46449,2.46449,7500000.0
2008-09-08 20:13:00,2.46807,2.46807,2.46265,2.46379,9750000.0
2008-09-08 20:14:00,2.46599,2.46728,2.46356,2.46356,7250000.0
2008-09-08 20:15:00,2.46734,2.4682,2.46256,2.46256,9630000.0
2008-09-08 20:16:00,2.46805,2.46805,2.46388,2.46601,7500000.0
2008-09-08 20:17:00,2.4637,2.46838,2.46306,2.46423,10500000.0
2008-09-08 20:18:00,2.46687,2.46986,2.46664,2.46927,9250000.0
2008-09-08 20:19:00,2.46899,2.46987,2.46576,2.46816,9000000.0
2008-09-08 20:20:00,2.46678,2.46864,2.46493,2.46493,6500000.0
2008-09-08 20:21:00,2.46822,2.46929,2.46527,2.46702,11500000.0
2008-09-08 20:22:00,2.46282,2.46836,2.46282,2.46762,9380000.0
2008-09-08 20:23:00,2.4635,2.46851,2.4635,2.46396,9000000.0
2008-09-08 20:24:00,2.46745,2.46788,2.46308,2.4655,12250000.0
2008-09-08 20:25:00,2.46577,2.46814,2.46448,2.46448,7750000.0
2008-09-08 20:26:00,2.46788,2.46834,2.46511,2.46655,6500000.0
2008-09-08 20:27:00,2.46669,2.46777,2.46326,2.46659,6380000.0
2008-09-08 20:28:00,2.46488,2.46744,2.46305,2.46744,13250000.0
2008-09-08 20:29:00,2.46378,2.46765,2.46378,2.46625,9380000.0
2008-09-08 20:30:00,2.468,2.468,2.46456,2.46601,8500000.0
2008-09-08 20:31:00,2.46475,2.46819,2.46393,2.46584,12130000.0
2008-09-08 20:32:00,2.46815,2.46862,2.46351,2.46351,13880000.0
2008-09-08 20:33:00,2.46338,2.46733,2.46338,2.46525,9750000.0
2008-09-08 20:34:00,2.4657,2.46798,2.46379,2.4676,12380000.0
2008-09-08 20:35:00,2.46338,2.46666,2.46338,2.46386,6000000.0
2008-09-08 20:36:00,2.4663,2.46705,2.46432,2.46582,11630000.0
2008-09-08 20:37:00,2.46472,2.46722,2.46074,2.46559,8750000.0
2008-09-08 20:38:00,2.46384,2.46538,2.4594,2.46516,8500000.0
2008-09-08 20:39:00,2.46514,2.46575,2.46291,2.46291,5750000.0
2008-09-08 20:40:00,2.46184,2.46513,2.46184,2.46319,5500000.0
2008-09-08 20:41:00,2.4639,2.46637,2.4637,2.46583,13880000.0
2008-09-08 20:42:00,2.46185,2.4659,2.46147,2.46534,7000000.0
2008-09-08 20:43:00,2.46463,2.46608,2.46174,2.4638,7000000.0
2008-09-08 20:44:00,2.46103,2.46667,2.46103,2.46667,7500000.0
2008-09-08 20:45:00,2.46675,2.46675,2.46416,2.46416,7880000.0
2008-09-08 20:46:00,2.45989,2.46662,2.45989,2.46395,12380000.0
2008-09-08 20:47:00,2.46415,2.46616,2.46174,2.46174,6250000.0
2008-09-08 20:48:00,2.46512,2.46667,2.4639,2.46474,8000000.0
2008-09-08 20:49:00,2.46569,2.46635,2.46174,2.46356,12750000.0
2008-09-08 20:50:00,2.46306,2.46647,2.46259,2.46642,8750000.0
2008-09-08 20:51:00,2.46607,2.46608,2.46359,2.46584,8750000.0
2008-09-08 20:52:00,2.46628,2.46631,2.46296,2.46296,7500000.0
2008-09-08 20:53:00,2.46597,2.46612,2.46166,2.46561,5880000.0
2008-09-08 20:54:00,2.46257,2.46674,2.46162,2.46304,14000000.0
2008-09-08 20:55:00,2.4657,2.46606,2.46214,2.46509,11140000.0
2008-09-08 20:56:00,2.46497,2.46632,2.46237,2.46557,6250000.0
2008-09-08 20:57:00,2.46279,2.4653,2.4606,2.4653,9000000.0
2008-09-08 20:58:00,2.46393,2.4654,2.46167,2.4654,5750000.0
2008-09-08 20:59:00,2.46258,2.46513,2.46258,2.4648,5250000.0
2008-09-08 21:00:00,2.46282,2.46396,2.46265,2.46396,7750000.0
2008-09-08 21:01:00,2.46191,2.46358,2.45863,2.45863,5630000.0
2008-09-08 21:02:00,2.4633,2.46405,2.46098,2.46222,11880000.0
2008-09-08 21:03:00,2.46302,2.46406,2.45935,2.46406,8000000.0
2008-09-08 21:04:00,2.46363,2.46433,2.45975,2.46332,12250000.0
2008-09-08 21:05:00,2.45955,2.46191,2.45458,2.46191,15380000.0
2008-09-08 21:06:00,2.46095,2.46284,2.45866,2.46252,13000000.0
2008-09-08 21:07:00,2.46167,2.46362,2.46066,2.4627,7250000.0
2008-09-08 21:08:00,2.46121,2.46326,2.46121,2.46287,6500000.0
2008-09-08 21:09:00,2.45916,2.46308,2.4586,2.46044,7250000.0
2008-09-08 21:10:00,2.46376,2.46376,2.45898,2.4631,10880000.0
2008-09-08 21:11:00,2.45854,2.46412,2.45852,2.46337,8500000.0
2008-09-08 21:12:00,2.46289,2.46419,2.45878,2.46378,14130000.0
2008-09-08 21:13:00,2.46117,2.46343,2.4581,2.46329,8000000.0
2008-09-08 21:14:00,2.46182,2.46372,2.45907,2.4634,10880000.0
2008-09-08 21:15:00,2.46092,2.46303,2.45799,2.45799,8000000.0
2008-09-08 21:16:00,2.46229,2.46257,2.45971,2.4606,9750000.0
2008-09-08 21:17:00,2.45949,2.46207,2.45781,2.46098,7750000.0
2008-09-08 21:18:00,2.46109,2.46225,2.45681,2.46225,8750000.0
2008-09-08 21:19:00,2.46305,2.46305,2.4592,2.46093,9000000.0
2008-09-08 21:20:00,2.46142,2.46315,2.45958,2.46059,9750000.0
2008-09-08 21:21:00,2.46222,2.46321,2.45886,2.45893,10000000.0
2008-09-08 21:22:00,2.46326,2.46343,2.4563,2.46095,6250000.0
2008-09-08 21:23:00,2.46253,2.46253,2.45825,2.46061,9750000.0
2008-09-08 21:24:00,2.46234,2.46291,2.45749,2.46291,9130000.0
2008-09-08 21:25:00,2.46116,2.46359,2.46116,2.4622,8750000.0
2008-09-08 21:26:00,2.46278,2.46306,2.4596,2.46221,6250000.0
2008-09-08 21:27:00,2.46266,2.46291,2.45683,2.46114,10750000.0
2008-09-08 21:28:00,2.46106,2.46298,2.46019,2.46247,11750000.0
2008-09-08 21:29:00,2.45747,2.46367,2.45747,2.46241,9750000.0
2008-09-08 21:30:00,2.46171,2.4622,2.4573,2.4622,8500000.0
2008-09-08 21:31:00,2.4617,2.46171,2.45439,2.45926,5250000.0
2008-09-08 21:32:00,2.45922,2.46029,2.4567,2.46025,8500000.0
2008-09-08 21:33:00,2.45992,2.45992,2.45636,2.45807,9750000.0
2008-09-08 21:34:00,2.45965,2.45965,2.45393,2.45783,8380000.0
2008-09-08 21:35:00,2.45575,2.45938,2.45422,2.45575,12250000.0
2008-09-08 21:36:00,2.45837,2.45871,2.45545,2.4556,8130000.0
2008-09-08 21:37:00,2.4589,2.45959,2.45414,2.4591,13500000.0
2008-09-08 21:38:00,2.45667,2.45999,2.45667,2.45972,8250000.0
2008-09-08 21:39:00,2.45722,2.45922,2.45377,2.45691,10500000.0
2008-09-08 21:40:00,2.4605,2.4605,2.45577,2.4576,8500000.0
2008-09-08 21:41:00,2.45909,2.46002,2.45554,2.46002,4880000.0
2008-09-08 21:42:00,2.45893,2.45993,2.4573,2.45993,8750000.0
2008-09-08 21:43:00,2.45969,2.46053,2.45628,2.45997,16130000.0
2008-09-08 21:44:00,2.45637,2.45945,2.45486,2.45945,6880000.0
2008-09-08 21:45:00,2.45963,2.46012,2.45654,2.45657,12250000.0
2008-09-08 21:46:00,2.45774,2.46011,2.45774,2.45982,8750000.0
2008-09-08 21:47:00,2.45909,2.45977,2.45563,2.45712,11010000.0
2008-09-08 21:48:00,2.45937,2.45953,2.45658,2.45886,7750000.0
2008-09-08 21:49:00,2.45952,2.45952,2.45592,2.45924,8750000.0
2008-09-08 21:50:00,2.45909,2.46026,2.45328,2.45709,11000000.0
2008-09-08 21:51:00,2.45906,2.45943,2.45641,2.45723,11000000.0
2008-09-08 21:52:00,2.45674,2.45949,2.4558,2.45683,6250000.0
2008-09-08 21:53:00,2.45827,2.45922,2.45487,2.45487,9500000.0
2008-09-08 21:54:00,2.45875,2.45875,2.45454,2.45814,10000000.0
2008-09-08 21:55:00,2.45417,2.45759,2.45417,2.45759,7000000.0
2008-09-08 21:56:00,2.45745,2.45745,2.45509,2.45509,7750000.0
2008-09-08 21:57:00,2.45725,2.45725,2.45125,2.45442,10880000.0
2008-09-08 21:58:00,2.45779,2.45779,2.45351,2.4554,9250000.0
2008-09-08 21:59:00,2.45597,2.45889,2.45378,2.45378,6750000.0
2008-09-08 22:00:00,2.45771,2.45788,2.45368,2.45368,7750000.0
2008-09-08 22:01:00,2.45773,2.45854,2.45416,2.45818,8500000.0
2008-09-08 22:02:00,2.45417,2.45968,2.45417,2.45648,6500000.0
2008-09-08 22:03:00,2.45788,2.45827,2.45426,2.45681,9130000.0
2008-09-08 22:04:00,2.4582,2.46015,2.45555,2.45608,6630000.0
2008-09-08 22:05:00,2.45689,2.45884,2.45611,2.4586,9750000.0
2008-09-08 22:06:00,2.45906,2.45938,2.45485,2.45868,12250000.0
2008-09-08 22:07:00,2.45731,2.45791,2.45324,2.45659,6750000.0
2008-09-08 22:08:00,2.45838,2.45906,2.45577,2.45681,11500000.0
2008-09-08 22:09:00,2.45264,2.45855,2.45132,2.4564,7750000.0
2008-09-08 22:10:00,2.45866,2.45866,2.45585,2.45664,7380000.0
2008-09-08 22:11:00,2.45787,2.45787,2.45398,2.4551,7500000.0
2008-09-08 22:12:00,2.45613,2.45795,2.45486,2.45486,5500000.0
2008-09-08 22:13:00,2.45657,2.45657,2.45224,2.45557,11130000.0
2008-09-08 22:14:00,2.45482,2.45597,2.4524,2.45567,9250000.0
2008-09-08 22:15:00,2.45486,2.45649,2.4512,2.4512,9010000.0
2008-09-08 22:16:00,2.45639,2.45654,2.45298,2.45636,5500000.0
2008-09-08 22:17:00,2.455,2.45624,2.44894,2.45519,7880000.0
2008-09-08 22:18:00,2.45421,2.4563,2.4541,2.45465,8880000.0
2008-09-08 22:19:00,2.4559,2.45657,2.45504,2.45648,5750000.0
2008-09-08 22:20:00,2.45641,2.45641,2.44869,2.45474,9880000.0
2008-09-08 22:21:00,2.45621,2.45659,2.45359,2.45381,19500000.0
2008-09-08 22:22:00,2.45605,2.45826,2.45409,2.45486,5250000.0
2008-09-08 22:23:00,2.45671,2.45728,2.45531,2.45728,7000000.0
2008-09-08 22:24:00,2.4568,2.45773,2.4519,2.45375,5500000.0
2008-09-08 22:25:00,2.45702,2.45702,2.45305,2.45641,6250000.0
2008-09-08 22:26:00,2.45605,2.45685,2.45526,2.45645,8750000.0
2008-09-08 22:27:00,2.45698,2.45778,2.45406,2.45778,8000000.0
2008-09-08 22:28:00,2.45646,2.4582,2.45392,2.457,9250000.0
2008-09-08 22:29:00,2.45643,2.45761,2.45319,2.4571,5500000.0
2008-09-08 22:30:00,2.45799,2.45867,2.45414,2.45635,7380000.0
2008-09-08 22:31:00,2.45751,2.45769,2.45485,2.4556,5250000.0
2008-09-08 22:32:00,2.45527,2.45737,2.45527,2.45729,9000000.0
2008-09-08 22:33:00,2.45574,2.45814,2.45304,2.45696,9750000.0
2008-09-08 22:34:00,2.45397,2.45752,2.45307,2.45423,10000000.0
2008-09-08 22:35:00,2.45659,2.45793,2.45419,2.45531,10750000.0
2008-09-08 22:36:00,2.45761,2.45761,2.45133,2.45579,7880000.0
2008-09-08 22:37:00,2.45444,2.45831,2.45444,2.4581,7760000.0
2008-09-08 22:38:00,2.45829,2.45829,2.45317,2.45782,15500000.0
2008-09-08 22:39:00,2.45711,2.45908,2.45543,2.45896,10250000.0
2008-09-08 22:40:00,2.45853,2.45893,2.45777,2.45846,6750000.0
2008-09-08 22:41:00,2.45715,2.45916,2.45502,2.45781,8380000.0
2008-09-08 22:42:00,2.45801,2.45925,2.45777,2.45777,6500000.0
2008-09-08 22:43:00,2.45775,2.45929,2.45512,2.45869,11250000.0
2008-09-08 22:44:00,2.45748,2.45889,2.45467,2.45704,6250000.0
2008-09-08 22:45:00,2.45972,2.46016,2.45493,2.45493,5500000.0
2008-09-08 22:46:00,2.45559,2.46077,2.45559,2.46077,8500000.0
2008-09-08 22:47:00,2.45983,2.46011,2.45681,2.45819,11750000.0
2008-09-08 22:48:00,2.45931,2.45931,2.45701,2.45701,8000000.0
2008-09-08 22:49:00,2.4575,2.4585,2.45679,2.45842,5500000.0
2008-09-08 22:50:00,2.45699,2.45859,2.45484,2.45833,11000000.0
2008-09-08 22:51:00,2.45838,2.45838,2.45404,2.45404,9750000.0
2008-09-08 22:52:00,2.45904,2.45933,2.45767,2.45883,12250000.0
2008-09-08 22:53:00,2.45887,2.45887,2.45289,2.45602,10000000.0
2008-09-08 22:54:00,2.45564,2.45907,2.4532,2.45907,10000000.0
2008-09-08 22:55:00,2.45783,2.45918,2.45526,2.45918,13000000.0
2008-09-08 22:56:00,2.45948,2.45984,2.45832,2.45984,5500000.0
2008-09-08 22:57:00,2.45999,2.46003,2.45751,2.46003,9500000.0
2008-09-08 22:58:00,2.45804,2.45943,2.45757,2.45807,8500000.0
2008-09-08 22:59:00,2.45666,2.46024,2.45576,2.45963,11630000.0
2008-09-08 23:00:00,2.46008,2.46008,2.45857,2.45857,12380000.0
2008-09-08 23:01:00,2.45661,2.46027,2.45594,2.45977,10750000.0
2008-09-08 23:02:00,2.45792,2.45792,2.45103,2.45344,10750000.0
2008-09-08 23:03:00,2.45316,2.45874,2.45244,2.45874,5750000.0
2008-09-08 23:04:00,2.45728,2.46007,2.45397,2.45397,8750000.0
2008-09-08 23:05:00,2.45491,2.45873,2.45457,2.45457,9500000.0
2008-09-08 23:06:00,2.45386,2.45934,2.45295,2.45934,12500000.0
2008-09-08 23:07:00,2.45445,2.45988,2.45237,2.45988,5750000.0
2008-09-08 23:08:00,2.45604,2.46016,2.45413,2.46016,6000000.0
2008-09-08 23:09:00,2.46002,2.46041,2.45192,2.45877,6380000.0
2008-09-08 23:10:00,2.45915,2.46109,2.45387,2.45418,12130000.0
2008-09-08 23:11:00,2.46113,2.46113,2.45293,2.45565,9880000.0
2008-09-08 23:12:00,2.45834,2.46099,2.45482,2.45654,10250000.0
2008-09-08 23:13:00,2.45464,2.46006,2.45464,2.4557,10000000.0
2008-09-08 23:14:00,2.45469,2.46012,2.45282,2.46012,7250000.0
2008-09-08 23:15:00,2.45961,2.45993,2.45719,2.45993,8880000.0
2008-09-08 23:16:00,2.45627,2.46176,2.45627,2.46131,6500000.0
2008-09-08 23:17:00,2.45664,2.46017,2.45553,2.46017,8000000.0
2008-09-08 23:18:00,2.45564,2.46057,2.45306,2.45576,12000000.0
2008-09-08 23:19:00,2.45698,2.46043,2.45538,2.46043,8880000.0
2008-09-08 23:20:00,2.45199,2.46066,2.45199,2.46066,7000000.0
2008-09-08 23:21:00,2.46062,2.46129,2.45732,2.45982,6000000.0
2008-09-08 23:22:00,2.45478,2.46066,2.45343,2.46045,6630000.0
2008-09-08 23:23:00,2.45714,2.46046,2.45241,2.46042,8500000.0
2008-09-08 23:24:00,2.46038,2.46038,2.45067,2.45451,9000000.0
2008-09-08 23:25:00,2.45079,2.45933,2.45079,2.45332,9250000.0
2008-09-08 23:26:00,2.45997,2.45997,2.45452,2.45903,5750000.0
2008-09-08 23:27:00,2.45464,2.45788,2.45326,2.45444,6130000.0
2008-09-08 23:28:00,2.45177,2.45874,2.45177,2.45743,9750000.0
2008-09-08 23:29:00,2.45828,2.45828,2.45315,2.45315,7750000.0
2008-09-08 23:30:00,2.45788,2.45788,2.45491,2.45776,8250000.0
2008-09-08 23:31:00,2.45472,2.45694,2.45107,2.45674,10880000.0
2008-09-08 23:32:00,2.45491,2.45754,2.45423,2.45754,7750000.0
2008-09-08 23:33:00,2.45034,2.45832,2.45034,2.45679,8750000.0
2008-09-08 23:34:00,2.45244,2.45649,2.45182,2.45649,8000000.0
2008-09-08 23:35:00,2.45129,2.45721,2.45129,2.45721,10000000.0
2008-09-08 23:36:00,2.45455,2.45704,2.45286,2.45685,13750000.0
2008-09-08 23:37:00,2.4567,2.45796,2.45405,2.45796,8750000.0
2008-09-08 23:38:00,2.45419,2.45726,2.45265,2.45364,8000000.0
2008-09-08 23:40:00,2.45393,2.45843,2.45378,2.45784,11250000.0
2008-09-08 23:41:00,2.45398,2.4579,2.45367,2.45709,13500000.0
2008-09-08 23:42:00,2.45392,2.45833,2.45392,2.45829,6750000.0
2008-09-08 23:43:00,2.45462,2.45782,2.4537,2.45782,11250000.0
2008-09-08 23:44:00,2.45615,2.45866,2.45511,2.45866,8500000.0
2008-09-08 23:45:00,2.45545,2.45705,2.45413,2.45431,7500000.0
2008-09-08 23:46:00,2.45572,2.4589,2.45426,2.45473,18750000.0
2008-09-08 23:47:00,2.45797,2.45797,2.45367,2.45367,8000000.0
2008-09-08 23:48:00,2.45417,2.45747,2.45403,2.455,9000000.0
2008-09-08 23:49:00,2.45412,2.45755,2.45075,2.45409,7500000.0
2008-09-08 23:50:00,2.45474,2.45906,2.45474,2.45643,10000000.0
2008-09-08 23:51:00,2.45529,2.45846,2.45214,2.45832,9250000.0
2008-09-08 23:52:00,2.45583,2.4571,2.45359,2.45522,7750000.0
2008-09-08 23:53:00,2.45791,2.45818,2.45581,2.45818,11000000.0
2008-09-08 23:54:00,2.45839,2.45987,2.4572,2.45987,10000000.0
2008-09-08 23:55:00,2.4569,2.45959,2.4569,2.45959,8750000.0
2008-09-08 23:56:00,2.45448,2.45886,2.45448,2.45703,6000000.0
2008-09-08 23:57:00,2.45483,2.45624,2.45409,2.45409,8750000.0
2008-09-08 23:58:00,2.45599,2.4595,2.45599,2.4595,7500000.0
2008-09-08 23:59:00,2.45584,2.4597,2.455,2.4597,10750000.0
2008-09-09 00:00:00,2.45562,2.45976,2.45494,2.45938,7250000.0
2008-09-09 00:01:00,2.46032,2.46093,2.45657,2.46016,8500000.0
2008-09-09 00:02:00,2.45604,2.45962,2.45604,2.45816,6250000.0
2008-09-09 00:03:00,2.45584,2.45894,2.45483,2.45766,12750000.0
2008-09-09 00:04:00,2.45954,2.46043,2.45403,2.46043,10000000.0
2008-09-09 00:05:00,2.46064,2.46064,2.45409,2.46002,8250000.0
2008-09-09 00:06:00,2.45964,2.45964,2.45396,2.45907,9380000.0
2008-09-09 00:07:00,2.45414,2.45904,2.45414,2.45551,8250000.0
2008-09-09 00:08:00,2.46054,2.46054,2.45464,2.45588,9750000.0
2008-09-09 00:09:00,2.45781,2.45957,2.45421,2.45421,8250000.0
2008-09-09 00:10:00,2.45831,2.45831,2.45659,2.4572,6500000.0
2008-09-09 00:11:00,2.45619,2.45704,2.45322,2.45623,7500000.0
2008-09-09 00:12:00,2.45628,2.45778,2.454,2.45778,7250000.0
2008-09-09 00:13:00,2.4546,2.4567,2.45443,2.45553,9500000.0
2008-09-09 00:14:00,2.45578,2.45902,2.45578,2.45684,6000000.0
2008-09-09 00:15:00,2.45445,2.45787,2.45233,2.45787,6250000.0
2008-09-09 00:16:00,2.45488,2.45746,2.45488,2.45704,6630000.0
2008-09-09 00:17:00,2.4576,2.4576,2.45322,2.45322,8000000.0
2008-09-09 00:18:00,2.45381,2.45694,2.45381,2.45485,10000000.0
2008-09-09 00:19:00,2.45668,2.45693,2.45338,2.45338,8750000.0
2008-09-09 00:20:00,2.45571,2.45723,2.45377,2.45535,10630000.0
2008-09-09 00:21:00,2.45323,2.45656,2.45323,2.45438,5500000.0
2008-09-09 00:22:00,2.45668,2.45706,2.45595,2.45665,8000000.0
2008-09-09 00:23:00,2.45647,2.4579,2.45465,2.45601,8750000.0
2008-09-09 00:24:00,2.45512,2.45558,2.45382,2.45511,6500000.0
2008-09-09 00:25:00,2.45421,2.45626,2.44982,2.45284,9750000.0
2008-09-09 00:26:00,2.45671,2.45726,2.45249,2.45249,8750000.0
2008-09-09 00:27:00,2.45462,2.45629,2.45361,2.45602,12500000.0
2008-09-09 00:28:00,2.45443,2.45623,2.45209,2.45623,8380000.0
2008-09-09 00:29:00,2.45627,2.45627,2.45163,2.45587,8000000.0
2008-09-09 00:30:00,2.45434,2.45618,2.45434,2.45561,8380000.0
2008-09-09 00:31:00,2.45604,2.45636,2.45236,2.45457,7500000.0
2008-09-09 00:32:00,2.45396,2.45713,2.45152,2.45535,10250000.0
2008-09-09 00:33:00,2.45497,2.45755,2.45497,2.45722,9250000.0
2008-09-09 00:34:00,2.4565,2.45742,2.45242,2.45661,6500000.0
2008-09-09 00:35:00,2.4546,2.45706,2.45211,2.45487,15000000.0
2008-09-09 00:36:00,2.45527,2.45673,2.45308,2.45423,10750000.0
2008-09-09 00:37:00,2.44967,2.45568,2.44967,2.45568,7380000.0
2008-09-09 00:38:00,2.45383,2.457,2.45354,2.457,7750000.0
2008-09-09 00:39:00,2.45495,2.45713,2.45495,2.45713,6000000.0
2008-09-09 00:40:00,2.45437,2.45661,2.45367,2.45661,5500000.0
2008-09-09 00:41:00,2.45434,2.45544,2.45396,2.45401,7500000.0
2008-09-09 00:42:00,2.45448,2.45627,2.45141,2.45547,6250000.0
2008-09-09 00:43:00,2.45365,2.4562,2.45214,2.4562,8630000.0
2008-09-09 00:44:00,2.45305,2.45622,2.45112,2.45254,10380000.0
2008-09-09 00:45:00,2.4538,2.45695,2.45357,2.45695,12000000.0
2008-09-09 00:46:00,2.45403,2.45595,2.45078,2.45452,8500000.0
2008-09-09 00:47:00,2.45601,2.45627,2.45199,2.45234,10250000.0
2008-09-09 00:48:00,2.45281,2.45552,2.45059,2.45541,14000000.0
2008-09-09 00:49:00,2.4549,2.45567,2.45356,2.45356,8500000.0
2008-09-09 00:50:00,2.45566,2.45581,2.45405,2.45405,7000000.0
2008-09-09 00:51:00,2.45493,2.45538,2.45363,2.45363,10880000.0
2008-09-09 00:52:00,2.45259,2.45532,2.45231,2.45428,7880000.0
2008-09-09 00:53:00,2.45285,2.45532,2.45026,2.45297,10250000.0
2008-09-09 00:54:00,2.45344,2.45465,2.45205,2.45465,13000000.0
2008-09-09 00:55:00,2.45349,2.45507,2.45234,2.45253,7000000.0
2008-09-09 00:56:00,2.45223,2.45413,2.45139,2.45182,8250000.0
2008-09-09 00:57:00,2.45257,2.45301,2.45055,2.45301,6500000.0
2008-09-09 00:58:00,2.45064,2.4526,2.44763,2.45129,15750000.0
2008-09-09 00:59:00,2.45224,2.45224,2.44641,2.45181,7000000.0
2008-09-09 01:00:00,2.45229,2.45257,2.448,2.45257,8500000.0
2008-09-09 01:01:00,2.45064,2.45212,2.44856,2.45212,12000000.0
2008-09-09 01:02:00,2.4514,2.45213,2.44861,2.45052,12250000.0
2008-09-09 01:03:00,2.45111,2.45241,2.45081,2.45105,11130000.0
2008-09-09 01:04:00,2.452,2.45291,2.45141,2.45211,5750000.0
2008-09-09 01:05:00,2.4495,2.45261,2.44886,2.4517,5250000.0
2008-09-09 01:06:00,2.45166,2.45296,2.45166,2.45282,8000000.0
2008-09-09 01:07:00,2.4526,2.45261,2.45021,2.45033,7500000.0
2008-09-09 01:08:00,2.45012,2.4516,2.44819,2.4516,6000000.0
2008-09-09 01:09:00,2.44926,2.45198,2.44684,2.45179,5500000.0
2008-09-09 01:10:00,2.4501,2.45298,2.45002,2.45298,7500000.0
2008-09-09 01:11:00,2.45204,2.45204,2.44493,2.45064,16630000.0
2008-09-09 01:12:00,2.44984,2.4518,2.44984,2.4518,7000000.0
2008-09-09 01:13:00,2.4513,2.45173,2.44797,2.44797,5500000.0
2008-09-09 01:14:00,2.45011,2.45022,2.44517,2.45011,9500000.0
2008-09-09 01:15:00,2.45054,2.45144,2.44943,2.45009,7250000.0
2008-09-09 01:16:00,2.45082,2.45261,2.44959,2.44959,8750000.0
2008-09-09 01:17:00,2.45236,2.45236,2.44801,2.44817,12880000.0
2008-09-09 01:18:00,2.44933,2.45156,2.44809,2.44852,8000000.0
2008-09-09 01:19:00,2.44999,2.45184,2.44999,2.45063,11500000.0
2008-09-09 01:20:00,2.44834,2.45075,2.44834,2.44966,6250000.0
2008-09-09 01:21:00,2.44777,2.45256,2.44746,2.44906,8000000.0
2008-09-09 01:22:00,2.45011,2.45024,2.44648,2.4492,9750000.0
2008-09-09 01:23:00,2.44832,2.45163,2.44619,2.4511,8500000.0
2008-09-09 01:24:00,2.44716,2.45121,2.44627,2.44627,7500000.0
2008-09-09 01:25:00,2.4505,2.45136,2.44681,2.45131,11000000.0
2008-09-09 01:26:00,2.44601,2.45322,2.44601,2.44859,11750000.0
2008-09-09 01:27:00,2.44785,2.45196,2.44785,2.45178,11880000.0
2008-09-09 01:28:00,2.45204,2.45234,2.44811,2.45103,10250000.0
2008-09-09 01:29:00,2.45109,2.45324,2.45109,2.45324,6500000.0
2008-09-09 01:30:00,2.45238,2.45268,2.44855,2.44855,9250000.0
2008-09-09 01:31:00,2.45232,2.45382,2.45033,2.45382,7250000.0
2008-09-09 01:32:00,2.45272,2.45373,2.44869,2.45373,18880000.0
2008-09-09 01:33:00,2.4526,2.45366,2.44938,2.45316,7500000.0
2008-09-09 01:34:00,2.4488,2.45341,2.4488,2.45099,7130000.0
2008-09-09 01:35:00,2.4528,2.45536,2.45116,2.45487,10880000.0
2008-09-09 01:36:00,2.45505,2.45689,2.45505,2.45609,11250000.0
2008-09-09 01:37:00,2.45571,2.4559,2.45408,2.45458,5250000.0
2008-09-09 01:38:00,2.45649,2.45649,2.45451,2.45531,8500000.0
2008-09-09 01:39:00,2.45612,2.45616,2.44971,2.45369,7750000.0
2008-09-09 01:40:00,2.45526,2.45563,2.45251,2.45251,11000000.0
2008-09-09 01:41:00,2.45421,2.45594,2.45124,2.45594,9750000.0
2008-09-09 01:42:00,2.4543,2.45641,2.45141,2.45268,9000000.0
2008-09-09 01:43:00,2.4555,2.456,2.45016,2.45599,13380000.0
2008-09-09 01:44:00,2.45622,2.45749,2.45103,2.45523,13750000.0
2008-09-09 01:45:00,2.45528,2.45856,2.45241,2.45856,13500000.0
2008-09-09 01:46:00,2.45509,2.45732,2.45075,2.45422,10000000.0
2008-09-09 01:47:00,2.4586,2.4586,2.45405,2.45726,8250000.0
2008-09-09 01:48:00,2.45527,2.45828,2.4551,2.45761,7250000.0
2008-09-09 01:49:00,2.45758,2.45832,2.45503,2.45503,14500000.0
2008-09-09 01:50:00,2.45339,2.45742,2.45339,2.45742,10500000.0
2008-09-09 01:51:00,2.45643,2.45785,2.45505,2.45785,5500000.0
2008-09-09 01:52:00,2.45812,2.45812,2.45281,2.45699,11000000.0
2008-09-09 01:53:00,2.45372,2.45861,2.45372,2.45521,6750000.0
2008-09-09 01:54:00,2.45807,2.45807,2.45465,2.45465,7500000.0
2008-09-09 01:55:00,2.45489,2.458,2.45176,2.458,20380000.0
2008-09-09 01:56:00,2.45668,2.45813,2.45348,2.45702,6500000.0
2008-09-09 01:57:00,2.45717,2.45717,2.45119,2.45645,13380000.0
2008-09-09 01:58:00,2.4531,2.45628,2.45302,2.45575,5750000.0
2008-09-09 02:01:00,2.45261,2.45404,2.45177,2.45177,5500000.0
2008-09-09 02:02:00,2.45477,2.45559,2.45359,2.4549,10750000.0
2008-09-09 02:03:00,2.45459,2.45596,2.45272,2.45483,5500000.0
2008-09-09 02:04:00,2.45126,2.45705,2.45099,2.45456,16880000.0
2008-09-09 02:05:00,2.45607,2.4562,2.45156,2.45354,10250000.0
2008-09-09 02:06:00,2.45246,2.45599,2.45246,2.45283,7000000.0
2008-09-09 02:07:00,2.45685,2.45685,2.45433,2.45434,8250000.0
2008-09-09 02:08:00,2.45634,2.45634,2.45206,2.45366,11250000.0
2008-09-09 02:09:00,2.45646,2.45708,2.4531,2.45552,12630000.0
2008-09-09 02:10:00,2.45553,2.45641,2.45191,2.45584,9000000.0
2008-09-09 02:11:00,2.4573,2.4573,2.45114,2.45395,15000000.0
2008-09-09 02:12:00,2.45249,2.45687,2.45162,2.45687,12500000.0
2008-09-09 02:13:00,2.45587,2.45656,2.45221,2.45544,11250000.0
2008-09-09 02:14:00,2.45442,2.45646,2.45205,2.45205,8750000.0
2008-09-09 02:15:00,2.45629,2.45629,2.45391,2.45508,5500000.0
2008-09-09 02:16:00,2.45199,2.45538,2.45085,2.45468,9250000.0
2008-09-09 02:17:00,2.45281,2.45495,2.45269,2.45495,7000000.0
2008-09-09 02:18:00,2.45223,2.45603,2.45117,2.45405,9250000.0
2008-09-09 02:19:00,2.45264,2.45468,2.45183,2.45244,6500000.0
2008-09-09 02:20:00,2.45535,2.45654,2.45067,2.45301,8750000.0
2008-09-09 02:21:00,2.45569,2.45569,2.45327,2.45495,7750000.0
2008-09-09 02:22:00,2.45595,2.45618,2.4494,2.4524,13750000.0
2008-09-09 02:23:00,2.45127,2.45494,2.45127,2.45209,8500000.0
2008-09-09 02:24:00,2.45527,2.45564,2.45005,2.45005,5630000.0
2008-09-09 02:25:00,2.4517,2.45421,2.44748,2.45421,6250000.0
2008-09-09 02:26:00,2.45586,2.45586,2.45273,2.45484,9250000.0
2008-09-09 02:27:00,2.4545,2.45659,2.45325,2.45511,10630000.0
2008-09-09 02:28:00,2.45337,2.45699,2.45111,2.45111,12500000.0
2008-09-09 02:29:00,2.45573,2.45655,2.45123,2.45464,10250000.0
2008-09-09 02:30:00,2.45526,2.45771,2.45526,2.45761,11750000.0
2008-09-09 02:31:00,2.45487,2.45741,2.4531,2.45741,5630000.0
2008-09-09 02:32:00,2.45179,2.45706,2.45179,2.45515,14750000.0
2008-09-09 02:33:00,2.45756,2.46258,2.45651,2.46258,8500000.0
2008-09-09 02:34:00,2.46028,2.46338,2.45699,2.46256,11000000.0
2008-09-09 02:35:00,2.4583,2.4621,2.45688,2.45688,5250000.0
2008-09-09 02:36:00,2.45949,2.46221,2.45696,2.461,15130000.0
2008-09-09 02:37:00,2.45548,2.46199,2.45548,2.45581,12630000.0
2008-09-09 02:38:00,2.45909,2.46141,2.45771,2.4597,9750000.0
2008-09-09 02:39:00,2.46163,2.46239,2.45695,2.45928,12000000.0
2008-09-09 02:40:00,2.4602,2.4617,2.45927,2.46118,8750000.0
2008-09-09 02:41:00,2.45966,2.46142,2.45739,2.45739,7250000.0
2008-09-09 02:42:00,2.45979,2.46144,2.45797,2.46144,7500000.0
2008-09-09 02:43:00,2.45941,2.46062,2.45643,2.4604,10250000.0
2008-09-09 02:44:00,2.45928,2.4604,2.45555,2.4604,5500000.0
2008-09-09 02:45:00,2.45435,2.45995,2.45293,2.45374,7500000.0
2008-09-09 02:46:00,2.46005,2.46071,2.45679,2.46068,8880000.0
2008-09-09 02:47:00,2.46046,2.46086,2.45683,2.4608,9250000.0
2008-09-09 02:48:00,2.4618,2.46251,2.46034,2.46251,5500000.0
2008-09-09 02:49:00,2.46001,2.46207,2.45738,2.46207,6750000.0
2008-09-09 02:50:00,2.46075,2.46215,2.45806,2.46215,5250000.0
2008-09-09 02:51:00,2.46226,2.46226,2.4588,2.46173,8000000.0
2008-09-09 02:52:00,2.45633,2.46185,2.45633,2.46185,11250000.0
2008-09-09 02:53:00,2.46092,2.46309,2.45817,2.45907,9250000.0
2008-09-09 02:54:00,2.46258,2.46369,2.4577,2.46291,8250000.0
2008-09-09 02:55:00,2.46265,2.46497,2.45719,2.46421,13880000.0
2008-09-09 02:56:00,2.46193,2.46536,2.45413,2.46533,12500000.0
2008-09-09 02:57:00,2.46485,2.46558,2.46202,2.46214,9250000.0
2008-09-09 02:58:00,2.46702,2.46742,2.46387,2.46674,8750000.0
2008-09-09 02:59:00,2.46355,2.46676,2.46355,2.4652,8750000.0
2008-09-09 03:00:00,2.46428,2.46544,2.46357,2.46381,8880000.0
2008-09-09 03:01:00,2.46352,2.46432,2.45789,2.46083,9750000.0
2008-09-09 03:02:00,2.46121,2.46121,2.45912,2.46023,5250000.0
2008-09-09 03:03:00,2.46087,2.46226,2.45776,2.46164,10000000.0
2008-09-09 03:04:00,2.45696,2.46215,2.45696,2.4597,10500000.0
2008-09-09 03:05:00,2.45999,2.46185,2.45794,2.46185,6500000.0
2008-09-09 03:06:00,2.4587,2.46325,2.4587,2.46283,16000000.0
2008-09-09 03:07:00,2.45843,2.46297,2.45784,2.46027,6250000.0
2008-09-09 03:08:00,2.46025,2.46157,2.45706,2.46055,11750000.0
2008-09-09 03:09:00,2.45941,2.46117,2.45755,2.46064,10000000.0
2008-09-09 03:10:00,2.45962,2.46104,2.45832,2.45832,5250000.0
2008-09-09 03:11:00,2.45908,2.46051,2.45678,2.45695,7500000.0
2008-09-09 03:12:00,2.4554,2.46139,2.4554,2.45737,13250000.0
2008-09-09 03:13:00,2.45974,2.46169,2.45924,2.45986,9500000.0
2008-09-09 03:14:00,2.46172,2.46172,2.45764,2.45939,11250000.0
2008-09-09 03:15:00,2.46103,2.46103,2.45726,2.45878,6500000.0
2008-09-09 03:16:00,2.4591,2.45984,2.45589,2.45589,9250000.0
2008-09-09 03:17:00,2.45848,2.46033,2.45454,2.46033,6750000.0
2008-09-09 03:18:00,2.45847,2.46014,2.45555,2.45857,13500000.0
2008-09-09 03:19:00,2.45925,2.46042,2.45727,2.46025,5500000.0
2008-09-09 03:20:00,2.45452,2.45969,2.45452,2.4587,8500000.0
2008-09-09 03:21:00,2.46049,2.46065,2.45686,2.46014,9380000.0
2008-09-09 03:22:00,2.46095,2.46158,2.45921,2.46134,7250000.0
2008-09-09 03:23:00,2.45917,2.46303,2.45855,2.46303,7000000.0
2008-09-09 03:24:00,2.46296,2.46347,2.4616,2.46287,7250000.0
2008-09-09 03:25:00,2.46326,2.47108,2.46288,2.47108,7380000.0
2008-09-09 03:26:00,2.47077,2.47132,2.46807,2.46893,7380000.0
2008-09-09 03:27:00,2.47044,2.47203,2.46829,2.47112,10010000.0
2008-09-09 03:28:00,2.47189,2.47257,2.46581,2.46724,7250000.0
2008-09-09 03:29:00,2.47318,2.47318,2.46792,2.47238,8250000.0
2008-09-09 03:30:00,2.47299,2.47405,2.46739,2.4724,16630000.0
2008-09-09 03:31:00,2.47083,2.47434,2.46779,2.4713,12250000.0
2008-09-09 03:32:00,2.46879,2.47088,2.46693,2.46736,9250000.0
2008-09-09 03:33:00,2.46997,2.47016,2.46808,2.47016,10000000.0
2008-09-09 03:34:00,2.46672,2.47012,2.46672,2.46822,7630000.0
2008-09-09 03:35:00,2.47144,2.47154,2.46878,2.47101,10500000.0
2008-09-09 03:36:00,2.46877,2.47054,2.46676,2.468,12130000.0
2008-09-09 03:37:00,2.47039,2.47039,2.46785,2.46812,5500000.0
2008-09-09 03:38:00,2.47045,2.47162,2.46632,2.47135,10010000.0
2008-09-09 03:39:00,2.46723,2.47139,2.46723,2.46906,7130000.0
2008-09-09 03:40:00,2.47157,2.47157,2.46793,2.47045,6000000.0
2008-09-09 03:41:00,2.468,2.47261,2.46681,2.47228,13750000.0
2008-09-09 03:42:00,2.46942,2.47146,2.46605,2.46919,6880000.0
2008-09-09 03:43:00,2.46978,2.4721,2.46707,2.4721,16000000.0
2008-09-09 03:44:00,2.4699,2.47182,2.46829,2.47089,5250000.0
2008-09-09 03:45:00,2.47175,2.47197,2.46935,2.4696,8880000.0
2008-09-09 03:46:00,2.47128,2.47173,2.46728,2.47036,6500000.0
2008-09-09 03:47:00,2.47199,2.47199,2.46965,2.47043,8000000.0
2008-09-09 03:48:00,2.47302,2.47328,2.46916,2.47295,11500000.0
2008-09-09 03:49:00,2.47391,2.47391,2.46176,2.46452,7250000.0
2008-09-09 03:50:00,2.46557,2.46592,2.46215,2.46385,5500000.0
2008-09-09 03:51:00,2.46596,2.46653,2.46116,2.4625,9500000.0
2008-09-09 03:52:00,2.4646,2.46651,2.46095,2.46095,8250000.0
2008-09-09 03:53:00,2.46593,2.46615,2.4597,2.46489,8750000.0
2008-09-09 03:54:00,2.46456,2.46523,2.45894,2.46459,13380000.0
2008-09-09 03:55:00,2.46422,2.46729,2.45926,2.46663,14500000.0
2008-09-09 03:56:00,2.4635,2.46679,2.46095,2.46109,10500000.0
2008-09-09 03:57:00,2.46691,2.46691,2.46504,2.46591,11000000.0
2008-09-09 03:58:00,2.46387,2.46725,2.46387,2.46591,13380000.0
2008-09-09 03:59:00,2.4643,2.46527,2.4631,2.46473,9000000.0
2008-09-09 04:00:00,2.46361,2.46576,2.46222,2.46576,10380000.0
2008-09-09 04:01:00,2.46366,2.46561,2.46332,2.46518,5250000.0
2008-09-09 04:02:00,2.46372,2.46847,2.46372,2.46821,9500000.0
2008-09-09 04:03:00,2.46205,2.46721,2.46116,2.46612,6750000.0
2008-09-09 04:04:00,2.46511,2.46758,2.4645,2.46758,6500000.0
2008-09-09 04:05:00,2.46435,2.46776,2.46196,2.46776,18500000.0
2008-09-09 04:06:00,2.46399,2.46689,2.46068,2.46357,7500000.0
2008-09-09 04:07:00,2.46325,2.46733,2.46168,2.46646,11500000.0
2008-09-09 04:08:00,2.46442,2.46707,2.46337,2.46707,5250000.0
2008-09-09 04:09:00,2.46812,2.46812,2.46271,2.46432,9500000.0
2008-09-09 04:10:00,2.46462,2.46568,2.46101,2.46241,5500000.0
2008-09-09 04:11:00,2.46693,2.46772,2.4632,2.46637,5880000.0
2008-09-09 04:12:00,2.46665,2.46727,2.4633,2.46694,8750000.0
2008-09-09 04:13:00,2.46606,2.46782,2.46463,2.46638,7250000.0
2008-09-09 04:14:00,2.46359,2.46607,2.46087,2.46453,6500000.0
2008-09-09 04:15:00,2.46259,2.46692,2.46119,2.46692,7500000.0
2008-09-09 04:16:00,2.46545,2.46545,2.46241,2.46304,6250000.0
2008-09-09 04:17:00,2.46417,2.46588,2.46023,2.46511,8250000.0
2008-09-09 04:18:00,2.46661,2.46661,2.463,2.4658,5880000.0
2008-09-09 04:19:00,2.46653,2.46653,2.46245,2.46574,11500000.0
2008-09-09 04:20:00,2.46541,2.46602,2.46075,2.46361,6250000.0
2008-09-09 04:21:00,2.46594,2.46742,2.46426,2.46742,5250000.0
2008-09-09 04:22:00,2.46271,2.46747,2.46271,2.46707,9250000.0
2008-09-09 04:23:00,2.46815,2.46853,2.46475,2.46749,5250000.0
2008-09-09 04:24:00,2.46672,2.46683,2.46144,2.46679,7500000.0
2008-09-09 04:25:00,2.46298,2.46711,2.46215,2.46387,7250000.0
2008-09-09 04:26:00,2.46813,2.46813,2.46028,2.46336,5750000.0
2008-09-09 04:27:00,2.46644,2.46652,2.46296,2.46652,5250000.0
2008-09-09 04:28:00,2.4639,2.4671,2.46324,2.4661,10500000.0
2008-09-09 04:29:00,2.46612,2.4682,2.46273,2.46446,10000000.0
2008-09-09 04:30:00,2.4674,2.4674,2.4638,2.4638,6380000.0
2008-09-09 04:31:00,2.46607,2.46646,2.46149,2.46646,6250000.0
2008-09-09 04:32:00,2.46792,2.46792,2.46499,2.46782,5500000.0
2008-09-09 04:33:00,2.46761,2.46814,2.46433,2.46632,6000000.0
2008-09-09 04:34:00,2.46356,2.46693,2.46179,2.4639,6500000.0
2008-09-09 04:35:00,2.46188,2.46759,2.46188,2.46743,8250000.0
2008-09-09 04:36:00,2.46698,2.46886,2.46378,2.46378,6750000.0
2008-09-09 04:37:00,2.46791,2.4693,2.46239,2.4693,8000000.0
2008-09-09 04:38:00,2.46636,2.46778,2.46308,2.46308,6630000.0
2008-09-09 04:39:00,2.46874,2.47018,2.46547,2.46991,11500000.0
2008-09-09 04:40:00,2.46696,2.46922,2.46509,2.46922,7250000.0
2008-09-09 04:41:00,2.46841,2.46931,2.46531,2.46857,6250000.0
2008-09-09 04:42:00,2.4666,2.46846,2.46473,2.46846,5250000.0
2008-09-09 04:43:00,2.47047,2.47047,2.4667,2.4667,6500000.0
2008-09-09 04:44:00,2.46726,2.46943,2.46369,2.46369,9250000.0
2008-09-09 04:45:00,2.4688,2.47144,2.465,2.46606,8750000.0
2008-09-09 04:46:00,2.47134,2.47202,2.46691,2.4711,6250000.0
2008-09-09 04:47:00,2.46807,2.47166,2.46787,2.47121,8750000.0
2008-09-09 04:48:00,2.46713,2.47104,2.46661,2.46997,5500000.0
2008-09-09 04:49:00,2.46956,2.47093,2.46643,2.46911,8750000.0
2008-09-09 04:50:00,2.47319,2.47389,2.4679,2.4679,9000000.0
2008-09-09 04:51:00,2.47154,2.47154,2.46804,2.47077,8630000.0
2008-09-09 04:52:00,2.46524,2.47039,2.46519,2.46913,8130000.0
2008-09-09 04:53:00,2.4693,2.47042,2.46684,2.46684,9250000.0
2008-09-09 04:54:00,2.47152,2.47186,2.46402,2.46688,5500000.0
2008-09-09 04:55:00,2.47091,2.47091,2.46598,2.46598,11000000.0
2008-09-09 04:56:00,2.46672,2.47114,2.46672,2.4705,8750000.0
2008-09-09 04:57:00,2.46684,2.47057,2.46684,2.46858,10750000.0
2008-09-09 04:58:00,2.47003,2.47294,2.46846,2.47294,9880000.0
2008-09-09 04:59:00,2.46986,2.47144,2.46807,2.46931,9000000.0
2008-09-09 05:00:00,2.47138,2.472,2.4673,2.47084,8130000.0
2008-09-09 05:01:00,2.46551,2.47022,2.46423,2.4671,7380000.0
2008-09-09 05:02:00,2.47196,2.47196,2.4657,2.4657,6500000.0
2008-09-09 05:03:00,2.4685,2.4685,2.46095,2.46717,5500000.0
2008-09-09 05:04:00,2.46453,2.46719,2.46163,2.46719,6250000.0
2008-09-09 05:05:00,2.46646,2.46801,2.46517,2.46801,7000000.0
2008-09-09 05:06:00,2.46436,2.46617,2.46311,2.46609,6500000.0
2008-09-09 05:07:00,2.46385,2.4651,2.46032,2.46251,5500000.0
2008-09-09 05:08:00,2.46546,2.46582,2.45968,2.46582,11000000.0
2008-09-09 05:09:00,2.46758,2.46758,2.46115,2.46717,8000000.0
2008-09-09 05:10:00,2.46318,2.46639,2.46161,2.46592,9000000.0
2008-09-09 05:11:00,2.46515,2.46639,2.46278,2.46338,10000000.0
2008-09-09 05:12:00,2.46167,2.46604,2.45821,2.46604,5750000.0
2008-09-09 05:13:00,2.46087,2.4651,2.45928,2.46229,5750000.0
2008-09-09 05:14:00,2.46242,2.46439,2.46242,2.46398,6750000.0
2008-09-09 05:15:00,2.46538,2.46538,2.46015,2.46015,6750000.0
2008-09-09 05:16:00,2.46261,2.46261,2.45377,2.45377,12000000.0
2008-09-09 05:17:00,2.45839,2.46409,2.45839,2.46409,9000000.0
2008-09-09 05:18:00,2.46142,2.4641,2.46121,2.46121,7880000.0
2008-09-09 05:19:00,2.46523,2.46551,2.46016,2.46129,5250000.0
2008-09-09 05:20:00,2.46178,2.46574,2.46178,2.46383,6250000.0
2008-09-09 05:21:00,2.46373,2.46559,2.46063,2.46199,6250000.0
2008-09-09 05:22:00,2.46437,2.46495,2.45995,2.46175,7380000.0
2008-09-09 05:23:00,2.46597,2.46597,2.46057,2.46356,6250000.0
2008-09-09 05:24:00,2.4608,2.46303,2.46048,2.46199,7250000.0
2008-09-09 05:25:00,2.45933,2.46292,2.45933,2.46292,5250000.0
2008-09-09 05:26:00,2.46485,2.46485,2.45818,2.46243,16250000.0
2008-09-09 05:27:00,2.45764,2.46253,2.45764,2.45938,14000000.0
2008-09-09 05:28:00,2.46291,2.46326,2.45842,2.46319,9630000.0
2008-09-09 05:29:00,2.45969,2.46368,2.45669,2.46368,9250000.0
2008-09-09 05:30:00,2.46046,2.46545,2.4594,2.4644,8500000.0
2008-09-09 05:31:00,2.46021,2.46519,2.46021,2.46519,13000000.0
2008-09-09 05:32:00,2.46265,2.46492,2.46081,2.46361,6250000.0
2008-09-09 05:33:00,2.46281,2.46546,2.4613,2.46546,9130000.0
2008-09-09 05:34:00,2.46061,2.4653,2.46061,2.4653,8500000.0
2008-09-09 05:35:00,2.46173,2.4651,2.46027,2.4651,8500000.0
2008-09-09 05:36:00,2.46168,2.46558,2.45962,2.46549,9750000.0
2008-09-09 05:37:00,2.46183,2.46546,2.46145,2.46546,6750000.0
2008-09-09 05:38:00,2.46256,2.4658,2.46256,2.46554,7750000.0
2008-09-09 05:39:00,2.46296,2.46637,2.4629,2.46594,9250000.0
2008-09-09 05:40:00,2.46113,2.467,2.46113,2.46265,5500000.0
2008-09-09 05:41:00,2.46733,2.46857,2.46516,2.46857,9250000.0
2008-09-09 05:42:00,2.46697,2.46831,2.46155,2.46471,8250000.0
2008-09-09 05:43:00,2.46741,2.4678,2.465,2.4678,8000000.0
2008-09-09 05:44:00,2.46749,2.46834,2.46506,2.46834,6500000.0
2008-09-09 05:45:00,2.46547,2.46728,2.46182,2.46182,5630000.0
2008-09-09 05:46:00,2.46613,2.46631,2.46287,2.46621,7500000.0
2008-09-09 05:47:00,2.46669,2.46935,2.46328,2.46733,8130000.0
2008-09-09 05:48:00,2.4674,2.46873,2.46274,2.46425,5500000.0
2008-09-09 05:49:00,2.46537,2.46983,2.4625,2.46839,12500000.0
2008-09-09 05:50:00,2.46542,2.46674,2.46099,2.46248,9130000.0
2008-09-09 05:51:00,2.46408,2.4681,2.46398,2.46791,6250000.0
2008-09-09 05:52:00,2.46288,2.46676,2.46288,2.46546,7000000.0
2008-09-09 05:53:00,2.46246,2.46576,2.46246,2.46563,8380000.0
2008-09-09 05:54:00,2.46377,2.46684,2.46357,2.46607,5500000.0
2008-09-09 05:55:00,2.46224,2.46675,2.46224,2.46311,6250000.0
2008-09-09 05:56:00,2.46332,2.4676,2.46077,2.46599,10000000.0
2008-09-09 05:57:00,2.46273,2.46738,2.45931,2.46729,6250000.0
2008-09-09 05:58:00,2.46383,2.46539,2.46096,2.46096,5250000.0
2008-09-09 05:59:00,2.46718,2.46718,2.46273,2.46607,6250000.0
2008-09-09 06:00:00,2.46192,2.46669,2.46081,2.46419,8500000.0
2008-09-09 06:01:00,2.46138,2.46555,2.46138,2.46484,9000000.0
2008-09-09 06:02:00,2.45885,2.46563,2.45885,2.46344,8000000.0
2008-09-09 06:03:00,2.4623,2.46592,2.4606,2.46525,5750000.0
2008-09-09 06:04:00,2.46509,2.46509,2.4615,2.4615,8500000.0
2008-09-09 06:05:00,2.46305,2.46571,2.4626,2.4626,6250000.0
2008-09-09 06:06:00,2.46073,2.46554,2.46073,2.46243,6500000.0
2008-09-09 06:07:00,2.46386,2.46488,2.45863,2.46387,5130000.0
2008-09-09 06:08:00,2.4621,2.46624,2.4621,2.46533,7750000.0
2008-09-09 06:09:00,2.4621,2.46649,2.4586,2.46455,6000000.0
2008-09-09 06:10:00,2.4623,2.46579,2.4623,2.46528,5250000.0
2008-09-09 06:11:00,2.46579,2.46697,2.46121,2.46557,9750000.0
2008-09-09 06:12:00,2.46534,2.46588,2.46308,2.46588,8630000.0
2008-09-09 06:13:00,2.4624,2.46754,2.46197,2.46754,8750000.0
2008-09-09 06:14:00,2.46646,2.46807,2.46389,2.46748,10750000.0
2008-09-09 06:15:00,2.46661,2.46772,2.45952,2.46772,6380000.0
2008-09-09 06:16:00,2.46312,2.46818,2.46312,2.46426,8000000.0
2008-09-09 06:17:00,2.46732,2.4687,2.46612,2.46823,7500000.0
2008-09-09 06:18:00,2.46369,2.46933,2.46369,2.46926,6500000.0
2008-09-09 06:19:00,2.46752,2.4685,2.46275,2.46842,7880000.0
2008-09-09 06:20:00,2.4686,2.4686,2.4631,2.46776,9380000.0
2008-09-09 06:21:00,2.46149,2.46816,2.46149,2.46711,8250000.0
2008-09-09 06:22:00,2.46886,2.46886,2.4645,2.46803,8750000.0
2008-09-09 06:23:00,2.468,2.468,2.46645,2.4674,6500000.0
2008-09-09 06:24:00,2.468,2.468,2.46104,2.46104,6750000.0
2008-09-09 06:25:00,2.46921,2.46999,2.46725,2.46999,9250000.0
2008-09-09 06:26:00,2.47053,2.47134,2.46703,2.46901,5250000.0
2008-09-09 06:27:00,2.46757,2.46982,2.46439,2.46625,7750000.0
2008-09-09 06:28:00,2.46431,2.46987,2.46431,2.46735,10000000.0
2008-09-09 06:29:00,2.47025,2.47118,2.4644,2.47118,7500000.0
2008-09-09 06:30:00,2.46776,2.47224,2.46472,2.47132,6500000.0
2008-09-09 06:31:00,2.47097,2.47196,2.46735,2.47016,6250000.0
2008-09-09 06:32:00,2.46806,2.47172,2.46806,2.46953,5500000.0
2008-09-09 06:33:00,2.47138,2.47152,2.46657,2.46657,12000000.0
2008-09-09 06:34:00,2.47023,2.47205,2.46727,2.47205,9000000.0
2008-09-09 06:35:00,2.46953,2.47133,2.4685,2.47133,7500000.0
2008-09-09 06:36:00,2.47161,2.47172,2.47074,2.47171,5500000.0
2008-09-09 06:37:00,2.47031,2.4716,2.46457,2.46685,12130000.0
2008-09-09 06:38:00,2.46893,2.47127,2.46852,2.46992,13500000.0
2008-09-09 06:39:00,2.47072,2.47098,2.46635,2.47028,6250000.0
2008-09-09 06:40:00,2.46903,2.47012,2.46745,2.47001,7750000.0
2008-09-09 06:41:00,2.47027,2.47027,2.46451,2.46982,9630000.0
2008-09-09 06:42:00,2.47059,2.47137,2.46711,2.46835,8000000.0
2008-09-09 06:43:00,2.46494,2.47046,2.46494,2.46641,7880000.0
2008-09-09 06:44:00,2.46675,2.47038,2.46437,2.46921,7750000.0
2008-09-09 06:45:00,2.46694,2.47171,2.46694,2.47073,5250000.0
2008-09-09 06:46:00,2.46719,2.47009,2.46604,2.47009,12000000.0
2008-09-09 06:47:00,2.46426,2.46972,2.46426,2.46972,7250000.0
2008-09-09 06:48:00,2.46902,2.46965,2.46572,2.46872,5750000.0
2008-09-09 06:49:00,2.46887,2.47107,2.46792,2.46792,7250000.0
2008-09-09 06:50:00,2.46847,2.46998,2.46572,2.46998,9630000.0
2008-09-09 06:51:00,2.47055,2.47173,2.46738,2.47169,12250000.0
2008-09-09 06:52:00,2.47153,2.47206,2.46858,2.47206,10000000.0
2008-09-09 06:53:00,2.4698,2.47173,2.46817,2.46951,6750000.0
2008-09-09 06:54:00,2.47202,2.47262,2.46858,2.47246,8500000.0
2008-09-09 06:55:00,2.47166,2.47264,2.46964,2.4716,7130000.0
2008-09-09 06:56:00,2.4702,2.4722,2.46996,2.47125,11500000.0
2008-09-09 06:57:00,2.4685,2.47228,2.4685,2.47051,11750000.0
2008-09-09 06:58:00,2.47163,2.47291,2.46735,2.4725,6000000.0
2008-09-09 06:59:00,2.4711,2.47198,2.46946,2.47086,10750000.0
2008-09-09 07:00:00,2.47358,2.47464,2.46949,2.47221,13750000.0
2008-09-09 07:01:00,2.47188,2.47251,2.4677,2.47251,10000000.0
2008-09-09 07:02:00,2.46918,2.47179,2.46674,2.47145,11500000.0
2008-09-09 07:03:00,2.46794,2.47248,2.46794,2.46847,5250000.0
2008-09-09 07:04:00,2.46936,2.47152,2.46553,2.46981,11500000.0
2008-09-09 07:05:00,2.47054,2.47254,2.46847,2.47217,6750000.0
2008-09-09 07:06:00,2.47119,2.47213,2.46701,2.47151,6750000.0
2008-09-09 07:07:00,2.47204,2.47254,2.46673,2.47023,7500000.0
2008-09-09 07:08:00,2.46974,2.47146,2.46629,2.46741,8500000.0
2008-09-09 07:09:00,2.46891,2.47137,2.46774,2.46885,10500000.0
2008-09-09 07:10:00,2.46747,2.46946,2.46451,2.46799,8000000.0
2008-09-09 07:11:00,2.46763,2.46999,2.46402,2.46941,7750000.0
2008-09-09 07:12:00,2.46832,2.47006,2.46468,2.46875,8130000.0
2008-09-09 07:13:00,2.46768,2.46898,2.46391,2.46676,5500000.0
2008-09-09 07:14:00,2.46845,2.47054,2.46801,2.47,5630000.0
2008-09-09 07:15:00,2.46773,2.46979,2.46418,2.46833,15000000.0
2008-09-09 07:16:00,2.46704,2.46974,2.46683,2.46937,7500000.0
2008-09-09 07:17:00,2.4668,2.46995,2.4668,2.46805,14000000.0
2008-09-09 07:18:00,2.46762,2.46968,2.45981,2.46014,21500000.0
2008-09-09 07:19:00,2.46555,2.46614,2.4586,2.46265,16000000.0
2008-09-09 07:20:00,2.46199,2.46602,2.46199,2.46237,8000000.0
2008-09-09 07:21:00,2.4667,2.4667,2.46296,2.46663,12010000.0
2008-09-09 07:22:00,2.46584,2.46701,2.46163,2.4651,11380000.0
2008-09-09 07:23:00,2.46193,2.46613,2.46193,2.46488,6000000.0
2008-09-09 07:24:00,2.46177,2.46589,2.46111,2.46563,7750000.0
2008-09-09 07:25:00,2.46227,2.46501,2.46004,2.46004,7880000.0
2008-09-09 07:26:00,2.46273,2.46533,2.46046,2.46464,10750000.0
2008-09-09 07:27:00,2.46218,2.46633,2.46165,2.46165,12630000.0
2008-09-09 07:28:00,2.46267,2.46636,2.46238,2.46605,9000000.0
2008-09-09 07:29:00,2.46458,2.46653,2.46168,2.46653,9880000.0
2008-09-09 07:30:00,2.46564,2.46598,2.46375,2.46598,13630000.0
2008-09-09 07:31:00,2.4626,2.46663,2.46217,2.46264,7750000.0
2008-09-09 07:32:00,2.46172,2.46742,2.45984,2.46742,11000000.0
2008-09-09 07:33:00,2.45853,2.46879,2.4582,2.46879,10380000.0
2008-09-09 07:34:00,2.46524,2.46924,2.46256,2.46924,9250000.0
2008-09-09 07:35:00,2.46651,2.46992,2.46371,2.46512,12380000.0
2008-09-09 07:36:00,2.46116,2.46794,2.46092,2.46465,7380000.0
2008-09-09 07:37:00,2.4691,2.47094,2.46775,2.47094,12000000.0
2008-09-09 07:38:00,2.47048,2.47096,2.46645,2.46955,12500000.0
2008-09-09 07:39:00,2.4672,2.47178,2.46699,2.46983,9880000.0
2008-09-09 07:40:00,2.47031,2.47041,2.46291,2.4674,7500000.0
2008-09-09 07:41:00,2.46968,2.47023,2.46625,2.46969,9000000.0
2008-09-09 07:42:00,2.46411,2.47074,2.46411,2.46667,9250000.0
2008-09-09 07:43:00,2.4706,2.4706,2.46697,2.46749,8000000.0
2008-09-09 07:44:00,2.46539,2.47121,2.46539,2.46776,13250000.0
2008-09-09 07:45:00,2.46838,2.47111,2.46782,2.46908,10880000.0
2008-09-09 07:46:00,2.46948,2.471,2.46349,2.471,6000000.0
2008-09-09 07:47:00,2.46913,2.47064,2.46684,2.46926,10250000.0
2008-09-09 07:48:00,2.47003,2.47003,2.46535,2.46573,10250000.0
2008-09-09 07:49:00,2.46666,2.47025,2.46662,2.46748,9380000.0
2008-09-09 07:50:00,2.4705,2.4705,2.46544,2.46665,18000000.0
2008-09-09 07:51:00,2.46504,2.46947,2.46504,2.46695,11500000.0
2008-09-09 07:52:00,2.46922,2.46922,2.46558,2.46732,9500000.0
2008-09-09 07:53:00,2.46667,2.46845,2.46355,2.46501,7630000.0
2008-09-09 07:54:00,2.46981,2.46981,2.465,2.46974,10260000.0
2008-09-09 07:55:00,2.46742,2.46951,2.46658,2.46751,5500000.0
2008-09-09 07:56:00,2.46887,2.46948,2.46549,2.46868,7750000.0
2008-09-09 07:57:00,2.4706,2.47077,2.46747,2.4698,8500000.0
2008-09-09 07:58:00,2.46725,2.47069,2.46667,2.46873,7750000.0
2008-09-09 07:59:00,2.4674,2.46863,2.46698,2.46835,11130000.0
2008-09-09 08:00:00,2.4666,2.4684,2.46502,2.46629,5500000.0
2008-09-09 08:01:00,2.4676,2.46892,2.46429,2.46738,8000000.0
2008-09-09 08:02:00,2.46561,2.47024,2.46433,2.46844,16130000.0
2008-09-09 08:03:00,2.46844,2.46951,2.4656,2.4662,8500000.0
2008-09-09 08:04:00,2.46601,2.46839,2.46458,2.46581,10500000.0
2008-09-09 08:05:00,2.46911,2.46912,2.46471,2.46775,7630000.0
2008-09-09 08:06:00,2.4649,2.4687,2.46363,2.46859,7000000.0
2008-09-09 08:07:00,2.46663,2.46955,2.46502,2.46589,11880000.0
2008-09-09 08:08:00,2.46981,2.46986,2.46614,2.46986,7250000.0
2008-09-09 08:09:00,2.4701,2.4701,2.46389,2.46957,10000000.0
2008-09-09 08:10:00,2.46659,2.47007,2.46645,2.46645,7000000.0
2008-09-09 08:11:00,2.46936,2.47003,2.46748,2.46869,8500000.0
2008-09-09 08:12:00,2.46908,2.46915,2.46642,2.46642,10000000.0
2008-09-09 08:13:00,2.46637,2.46852,2.46634,2.46746,6250000.0
2008-09-09 08:14:00,2.46737,2.46766,2.46187,2.46596,11250000.0
2008-09-09 08:15:00,2.46785,2.46945,2.46444,2.46945,11250000.0
2008-09-09 08:16:00,2.46886,2.46992,2.46664,2.46701,6500000.0
2008-09-09 08:17:00,2.46852,2.46932,2.46791,2.46834,11250000.0
2008-09-09 08:18:00,2.46481,2.4696,2.46481,2.46913,6250000.0
2008-09-09 08:19:00,2.46805,2.46984,2.46627,2.4675,11630000.0
2008-09-09 08:20:00,2.46899,2.47083,2.4684,2.47078,5750000.0
2008-09-09 08:21:00,2.46803,2.46981,2.46662,2.46662,11500000.0
2008-09-09 08:22:00,2.46841,2.46888,2.46291,2.46587,8250000.0
2008-09-09 08:23:00,2.46907,2.46907,2.46449,2.4651,5250000.0
2008-09-09 08:24:00,2.46701,2.46834,2.46389,2.46513,7250000.0
2008-09-09 08:25:00,2.46657,2.46783,2.46504,2.46707,10500000.0
2008-09-09 08:26:00,2.46624,2.4675,2.46192,2.46512,7500000.0
2008-09-09 08:27:00,2.4641,2.46526,2.46085,2.46441,9250000.0
2008-09-09 08:28:00,2.46611,2.46611,2.45817,2.46186,12000000.0
2008-09-09 08:29:00,2.46193,2.46216,2.45712,2.46051,6000000.0
2008-09-09 08:30:00,2.46126,2.46196,2.45658,2.46131,13380000.0
2008-09-09 08:31:00,2.45502,2.4607,2.45502,2.458,6880000.0
2008-09-09 08:32:00,2.45996,2.46141,2.45852,2.45861,6750000.0
2008-09-09 08:33:00,2.45841,2.46074,2.4566,2.4566,6000000.0
2008-09-09 08:34:00,2.46105,2.46105,2.45281,2.45924,7250000.0
2008-09-09 08:35:00,2.46106,2.46106,2.45584,2.45584,8630000.0
2008-09-09 08:36:00,2.45884,2.45884,2.45551,2.45624,9750000.0
2008-09-09 08:37:00,2.45731,2.45849,2.45495,2.45849,12500000.0
2008-09-09 08:38:00,2.45741,2.45808,2.45141,2.45591,11250000.0
2008-09-09 08:39:00,2.45471,2.45814,2.45435,2.45694,12250000.0
2008-09-09 08:40:00,2.45589,2.45955,2.4534,2.45955,7750000.0
2008-09-09 08:41:00,2.45605,2.46006,2.45221,2.4538,12500000.0
2008-09-09 08:42:00,2.4572,2.45811,2.45477,2.45517,9380000.0
2008-09-09 08:43:00,2.45444,2.45652,2.45008,2.45491,16630000.0
2008-09-09 08:44:00,2.45266,2.45703,2.45083,2.4539,12500000.0
2008-09-09 08:45:00,2.45423,2.4561,2.45246,2.45313,8000000.0
2008-09-09 08:46:00,2.45474,2.45565,2.45105,2.45377,5250000.0
2008-09-09 08:47:00,2.4562,2.4562,2.45196,2.45346,8250000.0
2008-09-09 08:48:00,2.45388,2.45699,2.45385,2.45555,17130000.0
2008-09-09 08:49:00,2.45498,2.45498,2.45071,2.45243,7750000.0
2008-09-09 08:50:00,2.45087,2.45293,2.44997,2.452,11130000.0
2008-09-09 08:51:00,2.44918,2.45206,2.44768,2.44838,9130000.0
2008-09-09 08:52:00,2.44706,2.45171,2.44706,2.44777,10250000.0
2008-09-09 08:53:00,2.45093,2.45292,2.44821,2.44851,9630000.0
2008-09-09 08:54:00,2.4527,2.4527,2.44864,2.45135,7000000.0
2008-09-09 08:55:00,2.4522,2.4522,2.4481,2.44829,7000000.0
2008-09-09 08:56:00,2.44986,2.45014,2.44811,2.45014,9000000.0
2008-09-09 08:57:00,2.45026,2.45026,2.44249,2.44906,13500000.0
2008-09-09 08:58:00,2.44897,2.44977,2.44672,2.44897,6000000.0
2008-09-09 08:59:00,2.44882,2.44919,2.44387,2.44892,12500000.0
2008-09-09 09:00:00,2.45143,2.45169,2.44589,2.44776,7000000.0
2008-09-09 09:01:00,2.44857,2.45211,2.44607,2.44738,14380000.0
2008-09-09 09:02:00,2.45087,2.45268,2.44608,2.44922,10500000.0
2008-09-09 09:03:00,2.44863,2.4521,2.4469,2.4521,14880000.0
2008-09-09 09:04:00,2.45132,2.45229,2.44845,2.44942,6500000.0
2008-09-09 09:05:00,2.45161,2.45381,2.44891,2.45381,16750000.0
2008-09-09 09:06:00,2.45419,2.45486,2.45253,2.45461,8500000.0
2008-09-09 09:07:00,2.45268,2.45702,2.44893,2.45702,5250000.0
2008-09-09 09:08:00,2.45335,2.45896,2.45335,2.45769,10750000.0
2008-09-09 09:09:00,2.45833,2.45878,2.45671,2.45867,7750000.0
2008-09-09 09:10:00,2.46096,2.46131,2.45751,2.46052,9000000.0
2008-09-09 09:11:00,2.46118,2.4617,2.45993,2.46106,10880000.0
2008-09-09 09:12:00,2.46298,2.46298,2.45634,2.46147,7250000.0
2008-09-09 09:13:00,2.46326,2.46409,2.45623,2.46213,11880000.0
2008-09-09 09:14:00,2.4627,2.46304,2.45751,2.46219,6750000.0
2008-09-09 09:15:00,2.46306,2.46306,2.4585,2.4621,12750000.0
2008-09-09 09:16:00,2.46118,2.46279,2.45882,2.46197,13000000.0
2008-09-09 09:17:00,2.46277,2.46277,2.46004,2.46121,7500000.0
2008-09-09 09:18:00,2.45907,2.46183,2.45849,2.45999,7250000.0
2008-09-09 09:19:00,2.46281,2.46281,2.4553,2.45922,5500000.0
2008-09-09 09:20:00,2.46058,2.46161,2.45776,2.45776,7630000.0
2008-09-09 09:21:00,2.46147,2.46263,2.45719,2.45739,12500000.0
2008-09-09 09:22:00,2.46012,2.46012,2.45367,2.45781,7250000.0
2008-09-09 09:23:00,2.45936,2.45936,2.4526,2.45583,13000000.0
2008-09-09 09:24:00,2.45551,2.45692,2.45126,2.45692,5880000.0
2008-09-09 09:25:00,2.45222,2.45905,2.45144,2.45905,12000000.0
2008-09-09 09:26:00,2.45666,2.45816,2.45418,2.45708,6500000.0
2008-09-09 09:27:00,2.45807,2.4582,2.45252,2.45621,16000000.0
2008-09-09 09:28:00,2.45673,2.45771,2.4555,2.45771,7750000.0
2008-09-09 09:29:00,2.45541,2.45674,2.45131,2.45605,12380000.0
2008-09-09 09:30:00,2.45648,2.4573,2.45451,2.45557,6010000.0
2008-09-09 09:31:00,2.45621,2.45621,2.45088,2.45435,6750000.0
2008-09-09 09:32:00,2.45529,2.45529,2.44959,2.4527,6000000.0
2008-09-09 09:33:00,2.45536,2.45536,2.44894,2.45223,5750000.0
2008-09-09 09:34:00,2.45334,2.45496,2.4512,2.45216,8500000.0
2008-09-09 09:35:00,2.4543,2.45512,2.45005,2.45361,15380000.0
2008-09-09 09:36:00,2.45526,2.45526,2.44871,2.45156,8880000.0
2008-09-09 09:37:00,2.45417,2.45417,2.4482,2.44946,10750000.0
2008-09-09 09:38:00,2.45236,2.45367,2.44967,2.4527,6000000.0
2008-09-09 09:39:00,2.45446,2.45471,2.45074,2.45209,8500000.0
2008-09-09 09:40:00,2.45342,2.45411,2.44702,2.45161,5500000.0
2008-09-09 09:41:00,2.44829,2.45316,2.44725,2.44863,11750000.0
2008-09-09 09:42:00,2.45204,2.45224,2.44761,2.44766,19500000.0
2008-09-09 09:43:00,2.45088,2.4514,2.44647,2.44823,12750000.0
2008-09-09 09:44:00,2.45158,2.45173,2.44817,2.45145,9000000.0
2008-09-09 09:45:00,2.45149,2.45183,2.44882,2.44991,10250000.0
2008-09-09 09:46:00,2.44986,2.45051,2.44901,2.45051,5750000.0
2008-09-09 09:47:00,2.45044,2.45171,2.44635,2.447,9250000.0
2008-09-09 09:48:00,2.45047,2.4522,2.44653,2.45006,7000000.0
2008-09-09 09:49:00,2.44878,2.45079,2.44763,2.44788,6250000.0
2008-09-09 09:50:00,2.44832,2.45072,2.44668,2.45072,7000000.0
2008-09-09 09:51:00,2.45035,2.45251,2.44697,2.45131,8750000.0
2008-09-09 09:52:00,2.45301,2.45356,2.44802,2.45324,10750000.0
2008-09-09 09:53:00,2.4522,2.45274,2.44917,2.45156,11500000.0
2008-09-09 09:54:00,2.45171,2.45369,2.44773,2.45078,9000000.0
2008-09-09 09:55:00,2.45348,2.45348,2.45166,2.45205,5500000.0
2008-09-09 09:56:00,2.45457,2.45546,2.45222,2.45478,6750000.0
2008-09-09 09:57:00,2.45399,2.45513,2.45052,2.45449,11500000.0
2008-09-09 09:58:00,2.45167,2.45604,2.45026,2.45302,12500000.0
2008-09-09 09:59:00,2.45402,2.45601,2.44974,2.45601,12750000.0
2008-09-09 10:00:00,2.455,2.45607,2.45296,2.45502,5500000.0
2008-09-09 10:01:00,2.45464,2.45745,2.45224,2.45745,7750000.0
2008-09-09 10:02:00,2.45237,2.45723,2.45145,2.45318,8250000.0
2008-09-09 10:03:00,2.457,2.45724,2.45398,2.45593,14500000.0
2008-09-09 10:04:00,2.45535,2.45727,2.45357,2.45616,5500000.0
2008-09-09 10:05:00,2.45597,2.45635,2.4541,2.45491,10750000.0
2008-09-09 10:06:00,2.45761,2.45882,2.45422,2.45752,12380000.0
2008-09-09 10:07:00,2.45649,2.45684,2.45435,2.45437,7130000.0
2008-09-09 10:08:00,2.45378,2.45581,2.45123,2.45241,9750000.0
2008-09-09 10:09:00,2.45197,2.45419,2.44939,2.4512,7380000.0
2008-09-09 10:10:00,2.45336,2.45461,2.44752,2.44799,10750000.0
2008-09-09 10:11:00,2.45153,2.45422,2.44847,2.45173,10880000.0
2008-09-09 10:12:00,2.45206,2.45501,2.45124,2.45501,6250000.0
2008-09-09 10:13:00,2.45088,2.45475,2.45071,2.45444,10880000.0
2008-09-09 10:14:00,2.45489,2.45556,2.45119,2.45452,6380000.0
2008-09-09 10:15:00,2.4555,2.45665,2.45282,2.45647,6250000.0
2008-09-09 10:16:00,2.4559,2.45719,2.45348,2.45719,5250000.0
2008-09-09 10:17:00,2.45678,2.45727,2.45602,2.45649,9000000.0
2008-09-09 10:18:00,2.45649,2.45751,2.45423,2.45616,12250000.0
2008-09-09 10:19:00,2.45681,2.4573,2.4537,2.45573,7500000.0
2008-09-09 10:20:00,2.4557,2.45681,2.45362,2.45433,7250000.0
2008-09-09 10:21:00,2.45659,2.45659,2.45246,2.45351,10250000.0
2008-09-09 10:22:00,2.45217,2.45525,2.45127,2.4539,9250000.0
2008-09-09 10:23:00,2.45428,2.45496,2.44962,2.45496,11000000.0
2008-09-09 10:24:00,2.45187,2.45577,2.45187,2.45226,5500000.0
2008-09-09 10:25:00,2.45215,2.45584,2.45215,2.45582,8500000.0
2008-09-09 10:26:00,2.45464,2.45606,2.45228,2.45444,8250000.0
2008-09-09 10:27:00,2.45044,2.4562,2.45044,2.45439,7130000.0
2008-09-09 10:28:00,2.45523,2.45625,2.45235,2.45625,6250000.0
2008-09-09 10:29:00,2.45494,2.45584,2.45443,2.45569,7000000.0
2008-09-09 10:30:00,2.45598,2.45637,2.45361,2.45361,6250000.0
2008-09-09 10:31:00,2.45521,2.45623,2.45323,2.45323,7000000.0
2008-09-09 10:32:00,2.45595,2.45645,2.45192,2.45192,9250000.0
2008-09-09 10:33:00,2.45519,2.45536,2.45258,2.45258,5880000.0
2008-09-09 10:34:00,2.4519,2.45397,2.45128,2.45244,9000000.0
2008-09-09 10:35:00,2.45261,2.45389,2.44967,2.44967,5500000.0
2008-09-09 10:36:00,2.45163,2.45483,2.45043,2.45064,9750000.0
2008-09-09 10:37:00,2.45206,2.45294,2.45027,2.4517,7500000.0
2008-09-09 10:38:00,2.45201,2.45501,2.44987,2.45367,8500000.0
2008-09-09 10:39:00,2.45408,2.4544,2.45086,2.45272,8750000.0
2008-09-09 10:40:00,2.45144,2.4539,2.45043,2.45096,8750000.0
2008-09-09 10:41:00,2.4537,2.4537,2.45039,2.45222,7500000.0
2008-09-09 10:42:00,2.45064,2.45231,2.45011,2.45216,7750000.0
2008-09-09 10:43:00,2.45175,2.45239,2.44956,2.45185,9000000.0
2008-09-09 10:44:00,2.45206,2.45318,2.44988,2.45162,11000000.0
2008-09-09 10:45:00,2.44937,2.4517,2.44739,2.45145,6880000.0
2008-09-09 10:46:00,2.45406,2.45406,2.44935,2.45151,7000000.0
2008-09-09 10:47:00,2.4507,2.45261,2.44934,2.45164,5880000.0
2008-09-09 10:48:00,2.45166,2.45239,2.44725,2.45164,5250000.0
2008-09-09 10:49:00,2.45145,2.45324,2.44725,2.44725,10250000.0
2008-09-09 10:50:00,2.45083,2.45128,2.44934,2.45047,6250000.0
2008-09-09 10:51:00,2.44725,2.45108,2.44725,2.44736,7880000.0
2008-09-09 10:52:00,2.44945,2.45142,2.44744,2.44871,12750000.0
2008-09-09 10:53:00,2.44925,2.44925,2.44603,2.44786,11500000.0
2008-09-09 10:54:00,2.44564,2.44978,2.44269,2.44524,7380000.0
2008-09-09 10:55:00,2.44715,2.44806,2.44595,2.44801,9630000.0
2008-09-09 10:56:00,2.44563,2.44811,2.44498,2.4458,8750000.0
2008-09-09 10:57:00,2.44229,2.44868,2.44229,2.44868,6500000.0
2008-09-09 10:58:00,2.44742,2.44928,2.44241,2.44808,9500000.0
2008-09-09 10:59:00,2.4487,2.44934,2.44288,2.44637,9750000.0
2008-09-09 11:00:00,2.44615,2.44752,2.44317,2.44612,9760000.0
2008-09-09 11:01:00,2.44293,2.44593,2.44087,2.44235,9000000.0
2008-09-09 11:02:00,2.4435,2.44485,2.44257,2.44279,6250000.0
2008-09-09 11:03:00,2.44452,2.44513,2.44238,2.44513,11500000.0
2008-09-09 11:04:00,2.44035,2.44467,2.44035,2.44416,7750000.0
2008-09-09 11:05:00,2.43883,2.44276,2.43626,2.43999,10750000.0
2008-09-09 11:06:00,2.44036,2.44147,2.43901,2.43913,10750000.0
2008-09-09 11:07:00,2.44034,2.44035,2.43229,2.43668,5250000.0
2008-09-09 11:08:00,2.43489,2.43489,2.4319,2.43352,5500000.0
2008-09-09 11:09:00,2.43485,2.43485,2.42988,2.43412,6750000.0
2008-09-09 11:10:00,2.43518,2.43518,2.42957,2.43239,7000000.0
2008-09-09 11:11:00,2.43397,2.43459,2.4289,2.43337,8750000.0
2008-09-09 11:12:00,2.43457,2.43549,2.43049,2.43371,6000000.0
2008-09-09 11:13:00,2.4315,2.43616,2.4315,2.43357,13250000.0
2008-09-09 11:14:00,2.4354,2.43692,2.43269,2.43692,7250000.0
2008-09-09 11:15:00,2.436,2.43646,2.43445,2.43514,11000000.0
2008-09-09 11:16:00,2.4381,2.43922,2.43557,2.4365,5750000.0
2008-09-09 11:17:00,2.4394,2.4401,2.43332,2.43705,7500000.0
2008-09-09 11:18:00,2.4372,2.43797,2.43422,2.43607,12750000.0
2008-09-09 11:19:00,2.43727,2.43727,2.43152,2.43684,7250000.0
2008-09-09 11:20:00,2.43635,2.43943,2.43579,2.43895,6380000.0
2008-09-09 11:21:00,2.43829,2.43877,2.43465,2.43811,8750000.0
2008-09-09 11:22:00,2.43808,2.43879,2.43483,2.43483,8500000.0
2008-09-09 11:23:00,2.43968,2.44062,2.43613,2.43613,11250000.0
2008-09-09 11:24:00,2.43957,2.44231,2.43515,2.44231,10750000.0
2008-09-09 11:25:00,2.4414,2.44211,2.43916,2.44114,11000000.0
2008-09-09 11:26:00,2.44173,2.44304,2.43798,2.44287,9630000.0
2008-09-09 11:27:00,2.43961,2.44104,2.43891,2.4405,7630000.0
2008-09-09 11:28:00,2.43827,2.43962,2.43615,2.43619,9500000.0
2008-09-09 11:29:00,2.43678,2.43726,2.43281,2.4366,7750000.0
2008-09-09 11:30:00,2.43691,2.43691,2.4328,2.43513,6000000.0
2008-09-09 11:31:00,2.43553,2.43553,2.43017,2.43301,9000000.0
2008-09-09 11:32:00,2.43269,2.43339,2.42803,2.43195,12130000.0
2008-09-09 11:33:00,2.43292,2.43292,2.42765,2.4295,13000000.0
2008-09-09 11:34:00,2.42843,2.43136,2.42813,2.4313,10130000.0
2008-09-09 11:35:00,2.43185,2.43384,2.42878,2.43081,11000000.0
2008-09-09 11:36:00,2.43196,2.43257,2.42868,2.43152,12750000.0
2008-09-09 11:37:00,2.42859,2.43255,2.42851,2.43255,8750000.0
2008-09-09 11:38:00,2.42754,2.43172,2.42754,2.43155,5500000.0
2008-09-09 11:39:00,2.43117,2.43117,2.42398,2.42765,9130000.0
2008-09-09 11:40:00,2.42554,2.43013,2.42461,2.43013,10500000.0
2008-09-09 11:41:00,2.43031,2.43031,2.42627,2.43026,10630000.0
2008-09-09 11:42:00,2.4294,2.43198,2.42886,2.43118,12380000.0
2008-09-09 11:43:00,2.42983,2.43274,2.42773,2.43205,11000000.0
2008-09-09 11:44:00,2.43305,2.43305,2.43046,2.43097,9500000.0
2008-09-09 11:45:00,2.43153,2.43376,2.42839,2.43376,7000000.0
2008-09-09 11:46:00,2.43185,2.43389,2.43012,2.43389,7750000.0
2008-09-09 11:47:00,2.43122,2.43487,2.42925,2.43487,8500000.0
2008-09-09 11:48:00,2.43138,2.43414,2.42996,2.43338,11380000.0
2008-09-09 11:49:00,2.43326,2.43415,2.42874,2.43078,9000000.0
2008-09-09 11:50:00,2.43259,2.43321,2.43159,2.43302,9250000.0
2008-09-09 11:51:00,2.43461,2.43461,2.43222,2.43222,5500000.0
2008-09-09 11:52:00,2.43288,2.43456,2.43127,2.43339,7750000.0
2008-09-09 11:53:00,2.43306,2.43387,2.43152,2.43195,6130000.0
2008-09-09 11:54:00,2.43324,2.43455,2.42814,2.43343,7500000.0
2008-09-09 11:55:00,2.43394,2.43502,2.43209,2.43227,7750000.0
2008-09-09 11:56:00,2.4321,2.43447,2.43163,2.43257,5880000.0
2008-09-09 11:57:00,2.42749,2.4323,2.42749,2.43003,8500000.0
2008-09-09 11:58:00,2.42793,2.43298,2.42793,2.43201,9750000.0
2008-09-09 11:59:00,2.43166,2.43283,2.4293,2.43154,9260000.0
2008-09-09 12:00:00,2.43171,2.43224,2.42865,2.43147,8250000.0
2008-09-09 12:01:00,2.42817,2.43252,2.42817,2.43197,7250000.0
2008-09-09 12:02:00,2.42951,2.43228,2.42784,2.4309,9500000.0
2008-09-09 12:03:00,2.43044,2.43125,2.42761,2.42763,6000000.0
2008-09-09 12:04:00,2.42997,2.43063,2.42663,2.43009,6750000.0
2008-09-09 12:05:00,2.42792,2.43131,2.42383,2.42956,7500000.0
2008-09-09 12:06:00,2.43134,2.43134,2.42677,2.42975,8500000.0
2008-09-09 12:07:00,2.43037,2.43128,2.42736,2.42936,9000000.0
2008-09-09 12:08:00,2.43108,2.43127,2.42652,2.43001,8130000.0
2008-09-09 12:09:00,2.43093,2.43113,2.42579,2.43074,14750000.0
2008-09-09 12:10:00,2.43028,2.43048,2.42315,2.43048,10000000.0
2008-09-09 12:11:00,2.42995,2.43176,2.4285,2.43176,12000000.0
2008-09-09 12:12:00,2.42892,2.4312,2.42841,2.42999,8640000.0
2008-09-09 12:13:00,2.4285,2.43064,2.4261,2.42949,13130000.0
2008-09-09 12:14:00,2.43073,2.43096,2.42413,2.42821,9500000.0
2008-09-09 12:15:00,2.42549,2.4294,2.42549,2.42891,9250000.0
2008-09-09 12:16:00,2.42923,2.42923,2.42364,2.42674,10250000.0
2008-09-09 12:17:00,2.42829,2.42829,2.42527,2.42661,5250000.0
2008-09-09 12:18:00,2.42376,2.42883,2.42376,2.4241,6000000.0
2008-09-09 12:19:00,2.42899,2.42967,2.42371,2.42967,9500000.0
2008-09-09 12:20:00,2.42774,2.42993,2.42414,2.42983,11250000.0
2008-09-09 12:21:00,2.43013,2.43099,2.42495,2.42644,12880000.0
2008-09-09 12:22:00,2.43118,2.4317,2.42938,2.4317,6500000.0
2008-09-09 12:23:00,2.43226,2.43281,2.4283,2.4325,10010000.0
2008-09-09 12:24:00,2.43288,2.43288,2.4264,2.43132,7250000.0
2008-09-09 12:25:00,2.43309,2.43357,2.43011,2.43354,7750000.0
2008-09-09 12:26:00,2.4317,2.43338,2.43122,2.43126,9750000.0
2008-09-09 12:27:00,2.43361,2.43366,2.42865,2.43173,8250000.0
2008-09-09 12:28:00,2.4303,2.43268,2.4303,2.43055,8000000.0
2008-09-09 12:29:00,2.43069,2.43131,2.42899,2.43002,12750000.0
2008-09-09 12:30:00,2.43119,2.43167,2.42766,2.42861,5750000.0
2008-09-09 12:31:00,2.43032,2.4318,2.42786,2.43004,7500000.0
2008-09-09 12:32:00,2.4303,2.4303,2.42488,2.42488,8250000.0
2008-09-09 12:33:00,2.42553,2.42671,2.42152,2.42595,14750000.0
2008-09-09 12:34:00,2.42716,2.42763,2.42386,2.42736,10880000.0
2008-09-09 12:35:00,2.42681,2.42909,2.42405,2.42732,7750000.0
2008-09-09 12:36:00,2.43001,2.43001,2.42672,2.42842,5500000.0
2008-09-09 12:37:00,2.42672,2.43038,2.42486,2.42876,13880000.0
2008-09-09 12:38:00,2.42821,2.42909,2.42325,2.42909,11500000.0
2008-09-09 12:39:00,2.42654,2.42925,2.42577,2.42888,6250000.0
2008-09-09 12:40:00,2.42403,2.42894,2.42403,2.42894,7380000.0
2008-09-09 12:41:00,2.42576,2.42814,2.42576,2.42772,5250000.0
2008-09-09 12:42:00,2.42711,2.42867,2.42461,2.42867,15000000.0
2008-09-09 12:43:00,2.42763,2.42857,2.42532,2.42532,8250000.0
2008-09-09 12:44:00,2.42614,2.42846,2.42479,2.42693,14000000.0
2008-09-09 12:45:00,2.42376,2.42894,2.42376,2.42894,5750000.0
2008-09-09 12:46:00,2.42909,2.43107,2.42711,2.42711,12000000.0
2008-09-09 12:47:00,2.4288,2.43091,2.42607,2.42983,9250000.0
2008-09-09 12:48:00,2.42812,2.42941,2.42607,2.42902,12000000.0
2008-09-09 12:49:00,2.42868,2.42911,2.4258,2.42911,7000000.0
2008-09-09 12:50:00,2.42924,2.42933,2.42561,2.42926,12880000.0
2008-09-09 12:51:00,2.42984,2.43018,2.42547,2.42926,8130000.0
2008-09-09 12:52:00,2.42885,2.43041,2.42615,2.42627,7250000.0
2008-09-09 12:53:00,2.43058,2.43103,2.42769,2.43103,8130000.0
2008-09-09 12:54:00,2.42718,2.43057,2.42718,2.42955,7750000.0
2008-09-09 12:55:00,2.42744,2.43182,2.42648,2.43182,8880000.0
2008-09-09 12:56:00,2.431,2.43306,2.42722,2.43019,10500000.0
2008-09-09 12:57:00,2.43226,2.43411,2.42934,2.43199,9500000.0
2008-09-09 12:58:00,2.43181,2.43405,2.43003,2.43017,14250000.0
2008-09-09 12:59:00,2.4316,2.43248,2.42984,2.43183,10000000.0
2008-09-09 13:00:00,2.43061,2.43183,2.42934,2.43183,11000000.0
2008-09-09 13:01:00,2.42961,2.43167,2.42885,2.42922,10380000.0
2008-09-09 13:02:00,2.43111,2.43141,2.42826,2.42908,8750000.0
2008-09-09 13:03:00,2.42942,2.43154,2.42774,2.43097,10500000.0
2008-09-09 13:04:00,2.43195,2.43195,2.42751,2.43065,10000000.0
2008-09-09 13:05:00,2.43041,2.43196,2.42632,2.42923,13260000.0
2008-09-09 13:06:00,2.42893,2.43145,2.42808,2.43139,11750000.0
2008-09-09 13:07:00,2.42853,2.43286,2.4264,2.43156,9500000.0
2008-09-09 13:08:00,2.43144,2.43227,2.42846,2.43181,7750000.0
2008-09-09 13:09:00,2.43142,2.43913,2.43064,2.43797,7500000.0
2008-09-09 13:10:00,2.43453,2.43735,2.43229,2.4362,6000000.0
2008-09-09 13:11:00,2.43173,2.43754,2.43005,2.43322,9630000.0
2008-09-09 13:12:00,2.43445,2.43445,2.4308,2.43334,8000000.0
2008-09-09 13:13:00,2.4345,2.43575,2.43113,2.43413,9130000.0
2008-09-09 13:14:00,2.43333,2.43575,2.43333,2.43467,8630000.0
2008-09-09 13:15:00,2.43377,2.43584,2.43194,2.43227,5500000.0
2008-09-09 13:16:00,2.43402,2.43616,2.42991,2.4352,9250000.0
2008-09-09 13:17:00,2.43434,2.43673,2.43401,2.43486,6000000.0
2008-09-09 13:18:00,2.43577,2.43664,2.4344,2.43544,7000000.0
2008-09-09 13:19:00,2.43465,2.4356,2.43094,2.43536,8250000.0
2008-09-09 13:20:00,2.43465,2.43599,2.43421,2.43492,5750000.0
2008-09-09 13:21:00,2.43693,2.43699,2.43098,2.43512,8010000.0
2008-09-09 13:22:00,2.43588,2.43664,2.43302,2.43664,8000000.0
2008-09-09 13:23:00,2.43608,2.43725,2.43161,2.43721,12130000.0
2008-09-09 13:24:00,2.43695,2.43748,2.43262,2.43592,17000000.0
2008-09-09 13:25:00,2.43537,2.43644,2.43278,2.43531,7500000.0
2008-09-09 13:26:00,2.43817,2.43817,2.43511,2.43669,8260000.0
2008-09-09 13:27:00,2.43676,2.43676,2.43268,2.43605,14000000.0
2008-09-09 13:28:00,2.43594,2.43636,2.43212,2.43472,8000000.0
2008-09-09 13:29:00,2.43173,2.43635,2.43173,2.43635,7750000.0
2008-09-09 13:30:00,2.43476,2.43625,2.43116,2.43525,7750000.0
2008-09-09 13:31:00,2.43079,2.43611,2.43079,2.43514,8500000.0
2008-09-09 13:32:00,2.43615,2.43632,2.43359,2.43632,9750000.0
2008-09-09 13:33:00,2.43456,2.43571,2.42999,2.43299,8500000.0
2008-09-09 13:34:00,2.43505,2.43558,2.43102,2.43558,7000000.0
2008-09-09 13:35:00,2.43423,2.43468,2.42917,2.43396,7750000.0
2008-09-09 13:36:00,2.43527,2.43527,2.42885,2.43407,10750000.0
2008-09-09 13:37:00,2.43555,2.43555,2.43154,2.43154,7000000.0
2008-09-09 13:38:00,2.4342,2.43485,2.42964,2.43408,6630000.0
2008-09-09 13:39:00,2.43539,2.43539,2.42973,2.42973,7380000.0
2008-09-09 13:40:00,2.43165,2.4341,2.43032,2.43032,7500000.0
2008-09-09 13:41:00,2.43532,2.43532,2.43137,2.43419,8130000.0
2008-09-09 13:42:00,2.43393,2.43393,2.4317,2.43373,7000000.0
2008-09-09 13:43:00,2.435,2.435,2.43103,2.43376,9380000.0
2008-09-09 13:44:00,2.43395,2.43396,2.4323,2.4339,10250000.0
2008-09-09 13:45:00,2.42802,2.43502,2.42802,2.43208,9250000.0
2008-09-09 13:46:00,2.43396,2.43536,2.43137,2.43267,6250000.0
2008-09-09 13:47:00,2.43155,2.43517,2.43155,2.4339,11250000.0
2008-09-09 13:48:00,2.43534,2.4358,2.4303,2.4358,11500000.0
2008-09-09 13:49:00,2.43473,2.4352,2.43212,2.43372,6750000.0
2008-09-09 13:50:00,2.43567,2.43616,2.43212,2.43485,7380000.0
2008-09-09 13:51:00,2.43525,2.43587,2.4324,2.43544,7500000.0
2008-09-09 13:52:00,2.43675,2.43798,2.43459,2.43672,12250000.0
2008-09-09 13:53:00,2.43578,2.43762,2.43156,2.43495,7000000.0
2008-09-09 13:54:00,2.4372,2.43773,2.43411,2.43575,5630000.0
2008-09-09 13:55:00,2.4361,2.43773,2.43531,2.43531,8500000.0
2008-09-09 13:56:00,2.43499,2.43808,2.43395,2.43396,10630000.0
2008-09-09 13:57:00,2.43747,2.43767,2.43348,2.43348,7500000.0
2008-09-09 13:58:00,2.43496,2.43811,2.43231,2.43629,6750000.0
2008-09-09 13:59:00,2.43823,2.43864,2.43682,2.43749,5250000.0
2008-09-09 14:00:00,2.43292,2.43889,2.43292,2.43873,8500000.0
2008-09-09 14:01:00,2.43578,2.43893,2.43521,2.43816,11000000.0
2008-09-09 14:02:00,2.43819,2.43913,2.43625,2.43759,7250000.0
2008-09-09 14:03:00,2.43639,2.4368,2.43216,2.43371,8500000.0
2008-09-09 14:04:00,2.43791,2.43826,2.43347,2.43778,5500000.0
2008-09-09 14:05:00,2.43498,2.43689,2.43245,2.43327,6380000.0
2008-09-09 14:06:00,2.43469,2.43718,2.43164,2.43623,9750000.0
2008-09-09 14:07:00,2.43853,2.43853,2.43418,2.43757,7130000.0
2008-09-09 14:08:00,2.43519,2.4378,2.43345,2.43602,7750000.0
2008-09-09 14:09:00,2.43475,2.43564,2.43185,2.43395,8000000.0
2008-09-09 14:10:00,2.43546,2.436,2.43199,2.43199,11500000.0
2008-09-09 14:11:00,2.4323,2.43428,2.42829,2.43428,5250000.0
2008-09-09 14:12:00,2.4336,2.43681,2.43209,2.4358,9500000.0
2008-09-09 14:13:00,2.43462,2.4359,2.43197,2.4359,8130000.0
2008-09-09 14:14:00,2.43588,2.43614,2.43427,2.43589,8000000.0
2008-09-09 14:15:00,2.43409,2.43788,2.4323,2.43628,8880000.0
2008-09-09 14:16:00,2.43511,2.43611,2.43112,2.43562,10260000.0
2008-09-09 14:17:00,2.43433,2.43565,2.43132,2.43565,11880000.0
2008-09-09 14:18:00,2.43486,2.43519,2.43006,2.43383,9000000.0
2008-09-09 14:19:00,2.4328,2.43626,2.4293,2.43531,14750000.0
2008-09-09 14:20:00,2.4335,2.43551,2.42944,2.43551,5880000.0
2008-09-09 14:21:00,2.43549,2.43549,2.43133,2.43502,10880000.0
2008-09-09 14:22:00,2.43027,2.43481,2.43027,2.43329,5750000.0
2008-09-09 14:23:00,2.43526,2.43534,2.43127,2.43371,9380000.0
2008-09-09 14:24:00,2.43335,2.43437,2.4305,2.43308,14500000.0
2008-09-09 14:25:00,2.43226,2.43377,2.43148,2.43324,8250000.0
2008-09-09 14:26:00,2.43389,2.43513,2.42981,2.43397,16380000.0
2008-09-09 14:27:00,2.43384,2.43419,2.43181,2.43301,6250000.0
2008-09-09 14:28:00,2.43188,2.434,2.42935,2.43217,10250000.0
2008-09-09 14:29:00,2.43232,2.4339,2.43054,2.43054,8500000.0
2008-09-09 14:30:00,2.43006,2.43432,2.43006,2.43313,12500000.0
2008-09-09 14:31:00,2.43153,2.43338,2.42958,2.42958,13750000.0
2008-09-09 14:32:00,2.43337,2.43369,2.42837,2.4331,9000000.0
2008-09-09 14:33:00,2.43441,2.43454,2.43094,2.43172,8000000.0
2008-09-09 14:34:00,2.43379,2.43379,2.42784,2.43205,12250000.0
2008-09-09 14:35:00,2.43458,2.4377,2.43192,2.4355,11000000.0
2008-09-09 14:36:00,2.43423,2.43686,2.4327,2.43686,13250000.0
2008-09-09 14:37:00,2.43494,2.4397,2.43421,2.43954,9000000.0
2008-09-09 14:38:00,2.43969,2.44074,2.43736,2.44074,8000000.0
2008-09-09 14:39:00,2.43975,2.44468,2.43975,2.44135,10880000.0
2008-09-09 14:40:00,2.44595,2.44595,2.43944,2.44542,7750000.0
2008-09-09 14:41:00,2.44585,2.44703,2.44145,2.44145,8250000.0
2008-09-09 14:42:00,2.44435,2.44583,2.44168,2.44381,11500000.0
2008-09-09 14:43:00,2.44225,2.44282,2.43582,2.4412,9250000.0
2008-09-09 14:44:00,2.44012,2.44304,2.43855,2.44054,6000000.0
2008-09-09 14:45:00,2.44078,2.4431,2.43809,2.43945,5500000.0
2008-09-09 14:46:00,2.44331,2.44406,2.43856,2.44158,7750000.0
2008-09-09 14:47:00,2.44401,2.44498,2.44074,2.44498,10630000.0
2008-09-09 14:48:00,2.44572,2.44572,2.43992,2.44287,8500000.0
2008-09-09 14:49:00,2.44299,2.4444,2.44067,2.44321,9380000.0
2008-09-09 14:50:00,2.4414,2.44284,2.43727,2.44254,5500000.0
2008-09-09 14:51:00,2.44151,2.44424,2.44083,2.44424,7500000.0
2008-09-09 14:52:00,2.43938,2.44379,2.43684,2.43909,9630000.0
2008-09-09 14:53:00,2.44257,2.44558,2.44027,2.44027,6000000.0
2008-09-09 14:54:00,2.44478,2.4454,2.4407,2.4407,8750000.0
2008-09-09 14:55:00,2.4438,2.44572,2.44264,2.44453,9250000.0
2008-09-09 14:56:00,2.4451,2.44557,2.44117,2.44214,10250000.0
2008-09-09 14:57:00,2.44625,2.44765,2.44181,2.4444,8750000.0
2008-09-09 14:58:00,2.44401,2.44652,2.44192,2.44627,8380000.0
2008-09-09 14:59:00,2.44652,2.4466,2.44086,2.44474,7500000.0
2008-09-09 15:00:00,2.44469,2.44632,2.44104,2.44402,12130000.0
2008-09-09 15:01:00,2.44622,2.44622,2.44054,2.44482,11250000.0
2008-09-09 15:02:00,2.4467,2.4467,2.44139,2.44341,8380000.0
2008-09-09 15:03:00,2.44443,2.44599,2.43998,2.44262,10750000.0
2008-09-09 15:04:00,2.44345,2.44465,2.44136,2.44235,10500000.0
2008-09-09 15:05:00,2.44568,2.44568,2.44243,2.44422,11250000.0
2008-09-09 15:06:00,2.44525,2.44753,2.44401,2.4455,10750000.0
2008-09-09 15:07:00,2.44136,2.44547,2.44056,2.44527,7500000.0
2008-09-09 15:08:00,2.44654,2.44969,2.4433,2.44666,9130000.0
2008-09-09 15:09:00,2.44813,2.4492,2.44635,2.44787,12250000.0
2008-09-09 15:10:00,2.44916,2.44916,2.44411,2.44703,9250000.0
2008-09-09 15:11:00,2.44583,2.44969,2.44469,2.44882,7750000.0
2008-09-09 15:12:00,2.4509,2.4513,2.44624,2.44976,5500000.0
2008-09-09 15:13:00,2.4523,2.45255,2.45029,2.45043,5250000.0
2008-09-09 15:14:00,2.45232,2.45296,2.4497,2.45296,9880000.0
2008-09-09 15:15:00,2.45133,2.45352,2.44611,2.45262,7130000.0
2008-09-09 15:16:00,2.45355,2.4548,2.45235,2.45362,11750000.0
2008-09-09 15:17:00,2.45307,2.45395,2.45196,2.45292,7380000.0
2008-09-09 15:18:00,2.45111,2.45492,2.45019,2.45349,9750000.0
2008-09-09 15:19:00,2.45291,2.45354,2.44845,2.44845,8380000.0
2008-09-09 15:20:00,2.45182,2.45326,2.451,2.45326,7000000.0
2008-09-09 15:21:00,2.44876,2.45198,2.44861,2.45116,8000000.0
2008-09-09 15:22:00,2.44854,2.45283,2.44695,2.45225,10760000.0
2008-09-09 15:23:00,2.45148,2.45408,2.44718,2.45391,9750000.0
2008-09-09 15:24:00,2.44954,2.45187,2.44762,2.45161,6630000.0
2008-09-09 15:25:00,2.45226,2.4538,2.44823,2.4538,13250000.0
2008-09-09 15:26:00,2.45215,2.45361,2.44939,2.45254,6500000.0
2008-09-09 15:27:00,2.45258,2.45626,2.44927,2.45498,15000000.0
2008-09-09 15:28:00,2.45475,2.45577,2.45241,2.45538,9500000.0
2008-09-09 15:29:00,2.45379,2.45764,2.45379,2.45542,7750000.0
2008-09-09 15:30:00,2.45501,2.4583,2.45317,2.45702,9000000.0
2008-09-09 15:31:00,2.45646,2.45788,2.45425,2.4573,10500000.0
2008-09-09 15:32:00,2.45824,2.45834,2.45537,2.45652,7250000.0
2008-09-09 15:33:00,2.45236,2.45829,2.45236,2.4561,10760000.0
2008-09-09 15:34:00,2.45533,2.45606,2.45299,2.45484,8750000.0
2008-09-09 15:35:00,2.45412,2.45848,2.45393,2.45699,11250000.0
2008-09-09 15:36:00,2.45694,2.45937,2.45364,2.45937,6760000.0
2008-09-09 15:37:00,2.46075,2.46075,2.45489,2.45802,11630000.0
2008-09-09 15:38:00,2.45809,2.46384,2.45493,2.46181,9130000.0
2008-09-09 15:39:00,2.4632,2.46417,2.45747,2.46124,9630000.0
2008-09-09 15:40:00,2.46125,2.46288,2.46069,2.46195,8250000.0
2008-09-09 15:41:00,2.46064,2.46175,2.45778,2.46016,8500000.0
2008-09-09 15:42:00,2.46055,2.46076,2.4546,2.4546,10750000.0
2008-09-09 15:43:00,2.45877,2.45961,2.45372,2.45501,12750000.0
2008-09-09 15:44:00,2.45822,2.45873,2.45453,2.45453,6500000.0
2008-09-09 15:45:00,2.45566,2.45711,2.45275,2.45619,9000000.0
2008-09-09 15:46:00,2.45429,2.45496,2.45125,2.45177,7630000.0
2008-09-09 15:47:00,2.45418,2.45572,2.45239,2.45499,8750000.0
2008-09-09 15:48:00,2.45298,2.45504,2.44951,2.45399,8750000.0
2008-09-09 15:49:00,2.45324,2.45533,2.44688,2.45488,10380000.0
2008-09-09 15:50:00,2.45385,2.45385,2.44865,2.45179,8250000.0
2008-09-09 15:51:00,2.45002,2.45302,2.44952,2.45302,7750000.0
2008-09-09 15:52:00,2.45129,2.45318,2.45056,2.45279,7750000.0
2008-09-09 15:53:00,2.44952,2.45464,2.44952,2.45382,10750000.0
2008-09-09 15:54:00,2.45375,2.45375,2.45044,2.4523,6630000.0
2008-09-09 15:55:00,2.45299,2.45383,2.44832,2.45195,9000000.0
2008-09-09 15:56:00,2.45044,2.45242,2.44741,2.45158,5250000.0
2008-09-09 15:57:00,2.45309,2.45351,2.44836,2.45155,10880000.0
2008-09-09 15:58:00,2.45271,2.45281,2.44735,2.45113,9500000.0
2008-09-09 15:59:00,2.45265,2.45265,2.44953,2.45142,12250000.0
2008-09-09 16:00:00,2.45282,2.45282,2.45019,2.4523,7750000.0
2008-09-09 16:01:00,2.44991,2.45204,2.44746,2.44808,6250000.0
2008-09-09 16:02:00,2.44808,2.44808,2.44316,2.44677,11250000.0
2008-09-09 16:03:00,2.44766,2.44831,2.4433,2.44762,7130000.0
2008-09-09 16:04:00,2.4487,2.4487,2.44432,2.44744,10750000.0
2008-09-09 16:05:00,2.44756,2.44756,2.44351,2.44453,6250000.0
2008-09-09 16:06:00,2.44472,2.44472,2.43949,2.44446,8500000.0
2008-09-09 16:07:00,2.44288,2.44361,2.43931,2.44361,9500000.0
2008-09-09 16:08:00,2.441,2.44343,2.43785,2.4399,11500000.0
2008-09-09 16:09:00,2.43984,2.44291,2.43952,2.44291,8250000.0
2008-09-09 16:10:00,2.44207,2.44245,2.43785,2.44232,9500000.0
2008-09-09 16:11:00,2.443,2.44522,2.44213,2.44522,5880000.0
2008-09-09 16:12:00,2.44478,2.44481,2.44259,2.44442,6250000.0
2008-09-09 16:13:00,2.44329,2.44523,2.44108,2.44446,10500000.0
2008-09-09 16:14:00,2.44439,2.44439,2.44139,2.4442,12250000.0
2008-09-09 16:15:00,2.44306,2.44498,2.44262,2.44463,7880000.0
2008-09-09 16:16:00,2.44536,2.4462,2.44328,2.44528,6750000.0
2008-09-09 16:17:00,2.44573,2.44669,2.44269,2.44529,15260000.0
2008-09-09 16:18:00,2.4457,2.44624,2.43751,2.44534,5750000.0
2008-09-09 16:19:00,2.44535,2.44685,2.44242,2.44301,7630000.0
2008-09-09 16:20:00,2.44455,2.44802,2.44455,2.44724,13130000.0
2008-09-09 16:21:00,2.44476,2.44936,2.44476,2.44726,5250000.0
2008-09-09 16:22:00,2.4485,2.45058,2.44729,2.44844,7750000.0
2008-09-09 16:23:00,2.44827,2.44947,2.44404,2.44899,5500000.0
2008-09-09 16:24:00,2.44967,2.44967,2.44517,2.44517,5250000.0
2008-09-09 16:25:00,2.44937,2.45133,2.44526,2.44959,5750000.0
2008-09-09 16:26:00,2.44897,2.45109,2.44821,2.44959,9880000.0
2008-09-09 16:27:00,2.45068,2.45092,2.44806,2.44828,10750000.0
2008-09-09 16:28:00,2.44954,2.4521,2.44888,2.45169,12500000.0
2008-09-09 16:29:00,2.45177,2.45177,2.44873,2.45111,7750000.0
2008-09-09 16:30:00,2.45105,2.452,2.44746,2.44908,7500000.0
2008-09-09 16:31:00,2.45269,2.45269,2.44893,2.44968,6250000.0
2008-09-09 16:32:00,2.45168,2.45242,2.44726,2.45077,6750000.0
2008-09-09 16:33:00,2.45252,2.45252,2.44737,2.44863,8500000.0
2008-09-09 16:34:00,2.44698,2.45189,2.44522,2.45189,13750000.0
2008-09-09 16:35:00,2.45127,2.4527,2.44678,2.4527,11500000.0
2008-09-09 16:36:00,2.45108,2.45275,2.44795,2.45028,12130000.0
2008-09-09 16:37:00,2.45083,2.45112,2.44798,2.4499,5500000.0
2008-09-09 16:38:00,2.44946,2.45082,2.44489,2.44993,13880000.0
2008-09-09 16:39:00,2.44875,2.44986,2.44505,2.44589,10880000.0
2008-09-09 16:40:00,2.44944,2.45069,2.44595,2.4488,9000000.0
2008-09-09 16:41:00,2.44901,2.44949,2.44587,2.44587,10750000.0
2008-09-09 16:42:00,2.44885,2.44885,2.44519,2.44655,6250000.0
2008-09-09 16:43:00,2.44916,2.44989,2.44683,2.44774,12000000.0
2008-09-09 16:44:00,2.44995,2.44995,2.44827,2.4492,8630000.0
2008-09-09 16:45:00,2.44818,2.44936,2.44717,2.44874,11130000.0
2008-09-09 16:46:00,2.44842,2.44861,2.44452,2.44712,6380000.0
2008-09-09 16:47:00,2.44737,2.4486,2.44419,2.44714,14630000.0
2008-09-09 16:48:00,2.44588,2.4472,2.44363,2.44592,7500000.0
2008-09-09 16:49:00,2.44658,2.44775,2.44257,2.44527,10500000.0
2008-09-09 16:50:00,2.44559,2.44649,2.44266,2.44266,6250000.0
2008-09-09 16:51:00,2.44114,2.44337,2.4397,2.44242,7500000.0
2008-09-09 16:52:00,2.44249,2.44293,2.43934,2.43934,10000000.0
2008-09-09 16:53:00,2.43992,2.44198,2.43475,2.44064,11250000.0
2008-09-09 16:54:00,2.44033,2.44322,2.43746,2.44249,7250000.0
2008-09-09 16:55:00,2.44261,2.44261,2.43826,2.4394,7000000.0
2008-09-09 16:56:00,2.44289,2.44768,2.43961,2.44388,11250000.0
2008-09-09 16:57:00,2.44138,2.4428,2.44081,2.44222,7130000.0
2008-09-09 16:58:00,2.4408,2.44467,2.44005,2.44258,10750000.0
2008-09-09 16:59:00,2.44393,2.44393,2.44102,2.44252,8750000.0
2008-09-09 17:00:00,2.44308,2.44558,2.44196,2.44558,6250000.0
2008-09-09 17:01:00,2.44467,2.44721,2.44414,2.44721,8880000.0
2008-09-09 17:02:00,2.44756,2.44797,2.44537,2.44797,7000000.0
2008-09-09 17:03:00,2.44467,2.4476,2.44299,2.44418,8880000.0
2008-09-09 17:04:00,2.4474,2.44744,2.44361,2.44361,13500000.0
2008-09-09 17:05:00,2.44554,2.44669,2.44298,2.44555,6750000.0
2008-09-09 17:06:00,2.44593,2.44595,2.4441,2.44595,5750000.0
2008-09-09 17:07:00,2.44456,2.44456,2.44213,2.44297,8500000.0
2008-09-09 17:08:00,2.44309,2.44407,2.44035,2.44035,8630000.0
2008-09-09 17:09:00,2.44178,2.44368,2.43977,2.43983,7000000.0
2008-09-09 17:10:00,2.4423,2.44354,2.43954,2.44156,20000000.0
2008-09-09 17:11:00,2.44297,2.44297,2.43876,2.43876,5750000.0
2008-09-09 17:12:00,2.43925,2.44016,2.43588,2.43634,7500000.0
2008-09-09 17:13:00,2.4382,2.4382,2.4348,2.43736,9000000.0
2008-09-09 17:14:00,2.43603,2.43853,2.43369,2.43784,7500000.0
2008-09-09 17:15:00,2.43608,2.43893,2.43121,2.43893,7880000.0
2008-09-09 17:16:00,2.43786,2.43894,2.4356,2.43836,10130000.0
2008-09-09 17:17:00,2.43655,2.43813,2.43564,2.4371,8000000.0
2008-09-09 17:18:00,2.43327,2.43812,2.43327,2.43579,12250000.0
2008-09-09 17:19:00,2.43248,2.43738,2.43204,2.43609,11250000.0
2008-09-09 17:20:00,2.43711,2.43786,2.43556,2.43596,5750000.0
2008-09-09 17:21:00,2.43666,2.43704,2.43397,2.43435,5500000.0
2008-09-09 17:22:00,2.43296,2.43626,2.43156,2.43449,11880000.0
2008-09-09 17:23:00,2.43272,2.43521,2.43031,2.43031,12880000.0
2008-09-09 17:24:00,2.42914,2.43374,2.42883,2.43315,11510000.0
2008-09-09 17:25:00,2.43339,2.43375,2.42707,2.43299,10510000.0
2008-09-09 17:26:00,2.43297,2.43435,2.42977,2.43435,11130000.0
2008-09-09 17:27:00,2.43177,2.43418,2.43044,2.43216,6750000.0
2008-09-09 17:28:00,2.43149,2.4343,2.4296,2.43267,7760000.0
2008-09-09 17:29:00,2.43163,2.43627,2.42877,2.43442,8130000.0
2008-09-09 17:30:00,2.43543,2.43642,2.43461,2.43523,7130000.0
2008-09-09 17:31:00,2.43289,2.43503,2.4316,2.4316,9250000.0
2008-09-09 17:32:00,2.43351,2.43442,2.42756,2.43442,9000000.0
2008-09-09 17:33:00,2.43229,2.43603,2.43229,2.43603,5500000.0
2008-09-09 17:34:00,2.43507,2.43646,2.43286,2.43388,9250000.0
2008-09-09 17:35:00,2.43288,2.43628,2.4321,2.43538,9000000.0
2008-09-09 17:36:00,2.43505,2.43579,2.43505,2.43573,6630000.0
2008-09-09 17:37:00,2.43667,2.4367,2.43362,2.4354,6500000.0
2008-09-09 17:38:00,2.4361,2.43689,2.43414,2.43517,12250000.0
2008-09-09 17:39:00,2.43463,2.43696,2.43128,2.43686,7500000.0
2008-09-09 17:40:00,2.43689,2.43765,2.43335,2.43658,5750000.0
2008-09-09 17:41:00,2.43265,2.43741,2.43265,2.43427,8750000.0
2008-09-09 17:42:00,2.43738,2.4386,2.43461,2.43816,8010000.0
2008-09-09 17:43:00,2.43481,2.43757,2.43481,2.43757,7130000.0
2008-09-09 17:44:00,2.43526,2.43784,2.43202,2.43202,8880000.0
2008-09-09 17:45:00,2.43994,2.43994,2.43439,2.4397,13000000.0
2008-09-09 17:46:00,2.43461,2.43874,2.43401,2.4361,8500000.0
2008-09-09 17:47:00,2.43849,2.43899,2.43694,2.43899,8250000.0
2008-09-09 17:48:00,2.43526,2.43931,2.43526,2.43804,7750000.0
2008-09-09 17:49:00,2.43656,2.43897,2.43566,2.43826,10500000.0
2008-09-09 17:50:00,2.4361,2.43892,2.43237,2.43237,13880000.0
2008-09-09 17:51:00,2.43885,2.44103,2.43654,2.43915,6500000.0
2008-09-09 17:52:00,2.43697,2.44058,2.43662,2.43689,12500000.0
2008-09-09 17:53:00,2.43929,2.43967,2.43647,2.43647,5880000.0
2008-09-09 17:54:00,2.43902,2.44022,2.43371,2.43891,14130000.0
2008-09-09 17:55:00,2.43807,2.44002,2.43664,2.43924,11250000.0
2008-09-09 17:56:00,2.4381,2.43881,2.43355,2.43616,11500000.0
2008-09-09 17:57:00,2.43716,2.43716,2.42992,2.43414,16630000.0
2008-09-09 17:58:00,2.43693,2.4387,2.43449,2.43816,8000000.0
2008-09-09 17:59:00,2.437,2.4395,2.43489,2.43489,10250000.0
2008-09-09 18:00:00,2.43567,2.43622,2.43251,2.43429,9000000.0
2008-09-09 18:01:00,2.43686,2.43686,2.43175,2.43435,9750000.0
2008-09-09 18:02:00,2.43651,2.43714,2.43353,2.43613,18500000.0
2008-09-09 18:03:00,2.43699,2.43781,2.43448,2.43448,12250000.0
2008-09-09 18:04:00,2.43522,2.43864,2.43315,2.43675,12750000.0
2008-09-09 18:05:00,2.43802,2.4386,2.43438,2.43618,7000000.0
2008-09-09 18:06:00,2.43661,2.43826,2.4353,2.43635,7250000.0
2008-09-09 18:07:00,2.43515,2.43774,2.43405,2.43774,6750000.0
2008-09-09 18:08:00,2.43646,2.43878,2.43626,2.43736,6750000.0
2008-09-09 18:09:00,2.43799,2.43799,2.43275,2.43639,6250000.0
2008-09-09 18:10:00,2.43703,2.43819,2.43587,2.43711,6000000.0
2008-09-09 18:11:00,2.43662,2.43769,2.43528,2.43599,11500000.0
2008-09-09 18:12:00,2.43449,2.43655,2.43345,2.43497,9250000.0
2008-09-09 18:13:00,2.43632,2.43632,2.43377,2.43448,6250000.0
2008-09-09 18:14:00,2.4366,2.437,2.43171,2.43634,15750000.0
2008-09-09 18:15:00,2.43582,2.43582,2.43348,2.43459,7750000.0
2008-09-09 18:16:00,2.43575,2.43609,2.42966,2.4349,6630000.0
2008-09-09 18:17:00,2.43506,2.4366,2.43216,2.43413,10000000.0
2008-09-09 18:18:00,2.43436,2.43593,2.43166,2.43446,5880000.0
2008-09-09 18:19:00,2.43457,2.43576,2.43203,2.43576,12130000.0
2008-09-09 18:20:00,2.43453,2.43555,2.43222,2.43403,9250000.0
2008-09-09 18:21:00,2.43268,2.4341,2.43049,2.43327,10250000.0
2008-09-09 18:22:00,2.43214,2.43419,2.42994,2.43303,8250000.0
2008-09-09 18:23:00,2.43333,2.43612,2.43163,2.43163,8250000.0
2008-09-09 18:24:00,2.43288,2.43587,2.43288,2.43574,5630000.0
2008-09-09 18:25:00,2.43482,2.43614,2.43384,2.43544,7380000.0
2008-09-09 18:26:00,2.4348,2.43688,2.43259,2.4362,6500000.0
2008-09-09 18:27:00,2.43537,2.4356,2.43325,2.43365,6250000.0
2008-09-09 18:28:00,2.43371,2.43411,2.43161,2.43411,8380000.0
2008-09-09 18:29:00,2.43175,2.4341,2.42929,2.43254,8000000.0
2008-09-09 18:30:00,2.43393,2.43394,2.42921,2.43267,15500000.0
2008-09-09 18:31:00,2.43149,2.43243,2.43025,2.43175,9000000.0
2008-09-09 18:32:00,2.43019,2.43252,2.42835,2.42835,8380000.0
2008-09-09 18:33:00,2.4304,2.43173,2.42548,2.42887,13500000.0
2008-09-09 18:34:00,2.43282,2.43337,2.42946,2.43216,10500000.0
2008-09-09 18:35:00,2.43086,2.43245,2.42709,2.43245,12250000.0
2008-09-09 18:36:00,2.43229,2.43229,2.43015,2.43057,8250000.0
2008-09-09 18:37:00,2.43084,2.43208,2.42799,2.43087,10250000.0
2008-09-09 18:38:00,2.43012,2.43025,2.42774,2.42809,10260000.0
2008-09-09 18:39:00,2.42906,2.43036,2.42554,2.43036,15500000.0
2008-09-09 18:40:00,2.42842,2.42983,2.42596,2.4289,7500000.0
2008-09-09 18:41:00,2.42936,2.42963,2.4254,2.42918,7500000.0
2008-09-09 18:42:00,2.43015,2.43015,2.42195,2.42777,9380000.0
2008-09-09 18:43:00,2.42739,2.43072,2.42737,2.43012,7880000.0
2008-09-09 18:44:00,2.43016,2.43272,2.42795,2.43272,9250000.0
2008-09-09 18:45:00,2.43222,2.4341,2.42811,2.43183,10380000.0
2008-09-09 18:46:00,2.43405,2.43405,2.42993,2.43313,7750000.0
2008-09-09 18:47:00,2.43329,2.4339,2.43226,2.43362,5380000.0
2008-09-09 18:48:00,2.43436,2.43501,2.42732,2.43269,7750000.0
2008-09-09 18:49:00,2.43211,2.43326,2.42842,2.43135,8130000.0
2008-09-09 18:50:00,2.43171,2.4329,2.43082,2.4329,5500000.0
2008-09-09 18:51:00,2.43049,2.43343,2.43049,2.43203,9000000.0
2008-09-09 18:52:00,2.43273,2.43331,2.42742,2.42998,11750000.0
2008-09-09 18:53:00,2.42818,2.42963,2.42571,2.42922,7750000.0
2008-09-09 18:54:00,2.43024,2.43024,2.42674,2.42674,9500000.0
2008-09-09 18:55:00,2.42996,2.43019,2.42551,2.42783,7500000.0
2008-09-09 18:56:00,2.43049,2.43058,2.427,2.42922,13250000.0
2008-09-09 18:57:00,2.42648,2.43073,2.42648,2.42954,8750000.0
2008-09-09 18:58:00,2.42905,2.43132,2.42736,2.42977,7750000.0
2008-09-09 18:59:00,2.42938,2.43086,2.42519,2.43086,6380000.0
2008-09-09 19:00:00,2.42909,2.43128,2.42708,2.43072,10000000.0
2008-09-09 19:01:00,2.43052,2.43052,2.42341,2.42842,12130000.0
2008-09-09 19:02:00,2.42825,2.43033,2.42603,2.43016,9000000.0
2008-09-09 19:03:00,2.42836,2.43143,2.42836,2.43143,6000000.0
2008-09-09 19:04:00,2.42942,2.43012,2.42329,2.42623,10260000.0
2008-09-09 19:05:00,2.42984,2.43125,2.42878,2.43032,6500000.0
2008-09-09 19:06:00,2.43193,2.43212,2.42806,2.43126,15250000.0
2008-09-09 19:07:00,2.43059,2.43125,2.42785,2.42785,5500000.0
2008-09-09 19:08:00,2.42844,2.43443,2.42844,2.43302,8000000.0
2008-09-09 19:09:00,2.43178,2.43207,2.42867,2.43123,5500000.0
2008-09-09 19:10:00,2.43015,2.43115,2.42729,2.42857,9250000.0
2008-09-09 19:11:00,2.42839,2.43078,2.42446,2.42643,10250000.0
2008-09-09 19:12:00,2.42723,2.43121,2.42691,2.43094,7880000.0
2008-09-09 19:13:00,2.4307,2.4315,2.42378,2.4315,11500000.0
2008-09-09 19:14:00,2.42961,2.43125,2.42562,2.42861,10250000.0
2008-09-09 19:15:00,2.42933,2.43133,2.42781,2.42781,7500000.0
2008-09-09 19:16:00,2.43047,2.43153,2.42619,2.43153,8630000.0
2008-09-09 19:17:00,2.43092,2.43118,2.4258,2.43019,9000000.0
2008-09-09 19:18:00,2.43138,2.43138,2.42758,2.42758,6750000.0
2008-09-09 19:19:00,2.42975,2.43054,2.427,2.427,10500000.0
2008-09-09 19:20:00,2.42753,2.43091,2.42753,2.42999,8250000.0
2008-09-09 19:21:00,2.42888,2.43165,2.42885,2.431,6500000.0
2008-09-09 19:22:00,2.43138,2.43191,2.42925,2.43133,8880000.0
2008-09-09 19:23:00,2.43152,2.43152,2.42929,2.43053,6000000.0
2008-09-09 19:24:00,2.42813,2.43186,2.42682,2.42927,11880000.0
2008-09-09 19:25:00,2.42834,2.43129,2.42812,2.43012,7880000.0
2008-09-09 19:26:00,2.42859,2.43112,2.42765,2.42812,9000000.0
2008-09-09 19:27:00,2.42954,2.43,2.42457,2.42708,6750000.0
2008-09-09 19:28:00,2.42852,2.43091,2.42771,2.43091,9380000.0
2008-09-09 19:29:00,2.4278,2.43023,2.42616,2.42914,11000000.0
2008-09-09 19:30:00,2.42792,2.43067,2.4254,2.42853,7750000.0
2008-09-09 19:31:00,2.42939,2.43041,2.42468,2.43008,6380000.0
2008-09-09 19:32:00,2.42748,2.4299,2.42653,2.42849,6000000.0
2008-09-09 19:33:00,2.43021,2.43076,2.42611,2.42815,11750000.0
2008-09-09 19:34:00,2.43056,2.43073,2.42689,2.42817,8000000.0
2008-09-09 19:35:00,2.4314,2.43191,2.42988,2.43158,6750000.0
2008-09-09 19:36:00,2.42941,2.43163,2.42783,2.43163,11000000.0
2008-09-09 19:37:00,2.42856,2.43203,2.42801,2.43022,12750000.0
2008-09-09 19:38:00,2.43079,2.43162,2.42997,2.43162,5250000.0
2008-09-09 19:39:00,2.42835,2.43225,2.42835,2.43185,9000000.0
2008-09-09 19:40:00,2.42985,2.43205,2.42822,2.43205,9000000.0
2008-09-09 19:41:00,2.42688,2.43155,2.42688,2.42782,11130000.0
2008-09-09 19:42:00,2.4309,2.4316,2.42643,2.4316,9500000.0
2008-09-09 19:43:00,2.43191,2.43191,2.42795,2.43153,12000000.0
2008-09-09 19:44:00,2.43164,2.43301,2.42985,2.43241,5880000.0
2008-09-09 19:45:00,2.4294,2.43152,2.42585,2.43112,8380000.0
2008-09-09 19:46:00,2.42973,2.4321,2.42823,2.42823,10500000.0
2008-09-09 19:47:00,2.43001,2.43118,2.42927,2.42927,6500000.0
2008-09-09 19:48:00,2.42929,2.43102,2.42628,2.42983,12630000.0
2008-09-09 19:49:00,2.42904,2.43094,2.42643,2.42643,10760000.0
2008-09-09 19:50:00,2.42938,2.43003,2.42575,2.42846,6000000.0
2008-09-09 19:51:00,2.43143,2.43181,2.42942,2.43015,7250000.0
2008-09-09 19:52:00,2.42902,2.43187,2.42902,2.43087,9500000.0
2008-09-09 19:53:00,2.42974,2.43195,2.42798,2.43195,8260000.0
2008-09-09 19:54:00,2.43179,2.43223,2.42757,2.43207,10500000.0
2008-09-09 19:55:00,2.42993,2.43469,2.42821,2.43356,10000000.0
2008-09-09 19:56:00,2.43134,2.43431,2.43067,2.433,12000000.0
2008-09-09 19:57:00,2.43359,2.43588,2.43023,2.43442,9630000.0
2008-09-09 19:58:00,2.43188,2.43625,2.43053,2.43511,9750000.0
2008-09-09 19:59:00,2.43542,2.4362,2.42981,2.43526,5750000.0
2008-09-09 20:00:00,2.43306,2.43491,2.43175,2.43284,13250000.0
2008-09-09 20:01:00,2.43409,2.43689,2.43266,2.43689,10250000.0
2008-09-09 20:02:00,2.43489,2.43607,2.43028,2.43536,9750000.0
2008-09-09 20:03:00,2.43375,2.43625,2.43295,2.43549,9750000.0
2008-09-09 20:04:00,2.43294,2.4358,2.43294,2.43396,6630000.0
2008-09-09 20:05:00,2.43597,2.43597,2.43009,2.43424,8250000.0
2008-09-09 20:06:00,2.43373,2.43421,2.42886,2.43421,6500000.0
2008-09-09 20:07:00,2.43447,2.4345,2.42972,2.43403,7500000.0
2008-09-09 20:08:00,2.43226,2.43442,2.42976,2.42976,8500000.0
2008-09-09 20:09:00,2.4336,2.43374,2.42711,2.43063,10000000.0
2008-09-09 20:10:00,2.42814,2.43344,2.42763,2.43089,9250000.0
2008-09-09 20:11:00,2.43267,2.43295,2.42764,2.43294,6750000.0
2008-09-09 20:12:00,2.4318,2.43253,2.4301,2.4301,9630000.0
2008-09-09 20:13:00,2.43196,2.43341,2.42876,2.43001,9000000.0
2008-09-09 20:14:00,2.43303,2.43331,2.42997,2.42997,7250000.0
2008-09-09 20:15:00,2.43385,2.43453,2.42952,2.43091,10130000.0
2008-09-09 20:16:00,2.43401,2.43427,2.43045,2.43306,9750000.0
2008-09-09 20:17:00,2.43015,2.43277,2.42829,2.42936,6750000.0
2008-09-09 20:18:00,2.43184,2.43384,2.4311,2.43321,9750000.0
2008-09-09 20:19:00,2.43324,2.43324,2.43032,2.43244,8250000.0
2008-09-09 20:20:00,2.43202,2.43227,2.42866,2.42866,7750000.0
2008-09-09 20:21:00,2.4318,2.43273,2.4272,2.43047,16000000.0
2008-09-09 20:22:00,2.42703,2.4319,2.42703,2.43052,7500000.0
2008-09-09 20:23:00,2.42797,2.43298,2.42797,2.42904,9380000.0
2008-09-09 20:24:00,2.43142,2.43246,2.42708,2.42986,11750000.0
2008-09-09 20:25:00,2.43034,2.43264,2.42948,2.42948,8130000.0
2008-09-09 20:26:00,2.43141,2.43344,2.43141,2.43285,8880000.0
2008-09-09 20:27:00,2.43337,2.43422,2.43009,2.43346,10500000.0
2008-09-09 20:28:00,2.43342,2.43556,2.4309,2.43548,13000000.0
2008-09-09 20:29:00,2.43176,2.43571,2.43176,2.43402,8630000.0
2008-09-09 20:30:00,2.43354,2.43544,2.43322,2.43385,8380000.0
2008-09-09 20:31:00,2.43035,2.43482,2.43035,2.43443,13250000.0
2008-09-09 20:32:00,2.43494,2.43526,2.43068,2.43112,14000000.0
2008-09-09 20:33:00,2.43122,2.43559,2.43122,2.43287,9000000.0
2008-09-09 20:34:00,2.43399,2.43559,2.43134,2.43489,14000000.0
2008-09-09 20:35:00,2.43292,2.435,2.43292,2.434,7130000.0
2008-09-09 20:36:00,2.4351,2.43627,2.43362,2.43627,11250000.0
2008-09-09 20:37:00,2.43392,2.43844,2.43328,2.43753,10750000.0
2008-09-09 20:38:00,2.43693,2.43966,2.43547,2.4376,10000000.0
2008-09-09 20:39:00,2.43711,2.43777,2.43502,2.43502,5250000.0
2008-09-09 20:40:00,2.43498,2.43803,2.43364,2.43364,5500000.0
2008-09-09 20:41:00,2.43652,2.43894,2.43641,2.43796,11250000.0
2008-09-09 20:42:00,2.43349,2.43738,2.4329,2.43738,7000000.0
2008-09-09 20:43:00,2.43749,2.43887,2.43511,2.4379,9260000.0
2008-09-09 20:44:00,2.43516,2.4386,2.43516,2.43815,8500000.0
2008-09-09 20:45:00,2.43792,2.43919,2.43695,2.43878,7130000.0
2008-09-09 20:46:00,2.43473,2.44017,2.43473,2.43977,9250000.0
2008-09-09 20:47:00,2.43922,2.44077,2.43699,2.43699,8750000.0
2008-09-09 20:48:00,2.43674,2.43951,2.43633,2.43849,6130000.0
2008-09-09 20:49:00,2.43892,2.44116,2.43538,2.44079,11250000.0
2008-09-09 20:50:00,2.44133,2.44245,2.43977,2.44223,11250000.0
2008-09-09 20:51:00,2.43902,2.44187,2.43902,2.44187,6500000.0
2008-09-09 20:52:00,2.44079,2.44144,2.43834,2.43834,10260000.0
2008-09-09 20:53:00,2.44108,2.44221,2.43834,2.44221,5500000.0
2008-09-09 20:54:00,2.43654,2.44256,2.43654,2.43879,13250000.0
2008-09-09 20:55:00,2.44011,2.44308,2.43929,2.44246,11250000.0
2008-09-09 20:56:00,2.43853,2.44256,2.43678,2.44256,6750000.0
2008-09-09 20:57:00,2.43765,2.44243,2.43765,2.44214,10010000.0
2008-09-09 20:58:00,2.44022,2.442,2.43831,2.43926,7500000.0
2008-09-09 20:59:00,2.44168,2.44168,2.43988,2.43988,5500000.0
2008-09-09 21:00:00,2.44023,2.44154,2.44012,2.44154,9750000.0
2008-09-09 21:01:00,2.43984,2.44236,2.43772,2.43819,5500000.0
2008-09-09 21:02:00,2.43982,2.44204,2.43848,2.44091,14760000.0
2008-09-09 21:03:00,2.44153,2.44285,2.43868,2.44285,5500000.0
2008-09-09 21:04:00,2.44225,2.44225,2.43603,2.44199,12500000.0
2008-09-09 21:05:00,2.43687,2.4404,2.43325,2.4402,10000000.0
2008-09-09 21:06:00,2.4397,2.44134,2.43681,2.44082,7750000.0
2008-09-09 21:07:00,2.43903,2.44211,2.43903,2.44211,7380000.0
2008-09-09 21:08:00,2.44102,2.44496,2.44102,2.44486,6250000.0
2008-09-09 21:09:00,2.44095,2.44474,2.4403,2.44248,7130000.0
2008-09-09 21:10:00,2.44362,2.44642,2.44144,2.44642,13250000.0
2008-09-09 21:11:00,2.44153,2.44654,2.44153,2.44448,11880000.0
2008-09-09 21:12:00,2.4463,2.45029,2.44501,2.44959,9630000.0
2008-09-09 21:13:00,2.44702,2.448,2.44137,2.44722,9500000.0
2008-09-09 21:14:00,2.44438,2.44747,2.4438,2.44695,12000000.0
2008-09-09 21:15:00,2.44821,2.4496,2.44152,2.44152,5250000.0
2008-09-09 21:16:00,2.44674,2.4488,2.44414,2.44497,9880000.0
2008-09-09 21:17:00,2.44387,2.44733,2.44212,2.44566,8380000.0
2008-09-09 21:18:00,2.44606,2.44653,2.44263,2.44416,8250000.0
2008-09-09 21:19:00,2.44582,2.4471,2.44416,2.44531,9000000.0
2008-09-09 21:20:00,2.44768,2.44791,2.44558,2.44737,9250000.0
2008-09-09 21:21:00,2.44541,2.44825,2.44387,2.44484,9760000.0
2008-09-09 21:22:00,2.44758,2.44758,2.43972,2.44651,6250000.0
2008-09-09 21:23:00,2.44543,2.44657,2.44268,2.44657,7750000.0
2008-09-09 21:24:00,2.44455,2.44603,2.44139,2.44576,13380000.0
2008-09-09 21:25:00,2.44245,2.44694,2.44245,2.44545,8250000.0
2008-09-09 21:26:00,2.44877,2.44877,2.44564,2.44721,8380000.0
2008-09-09 21:27:00,2.44527,2.4482,2.444,2.444,12750000.0
2008-09-09 21:28:00,2.44506,2.44953,2.44506,2.44668,10750000.0
2008-09-09 21:29:00,2.44359,2.45011,2.44359,2.45011,10000000.0
2008-09-09 21:30:00,2.4505,2.45056,2.4456,2.44808,12000000.0
2008-09-09 21:31:00,2.44666,2.4483,2.44349,2.44781,5500000.0
2008-09-09 21:32:00,2.44626,2.44965,2.44408,2.44965,8750000.0
2008-09-09 21:33:00,2.44772,2.44859,2.44345,2.4477,8750000.0
2008-09-09 21:34:00,2.44856,2.44924,2.4447,2.44924,8000000.0
2008-09-09 21:35:00,2.44655,2.44941,2.44398,2.44553,11880000.0
2008-09-09 21:36:00,2.44797,2.44902,2.44552,2.44552,7750000.0
2008-09-09 21:37:00,2.44566,2.44765,2.44185,2.44752,13130000.0
2008-09-09 21:38:00,2.44326,2.44799,2.44326,2.44631,11000000.0
2008-09-09 21:39:00,2.44896,2.4497,2.44383,2.44901,12260000.0
2008-09-09 21:40:00,2.44913,2.44997,2.44809,2.44859,10750000.0
2008-09-09 21:41:00,2.44981,2.44981,2.44515,2.4475,5630000.0
2008-09-09 21:42:00,2.44994,2.45019,2.44638,2.44769,10500000.0
2008-09-09 21:43:00,2.44808,2.45072,2.44582,2.45044,14750000.0
2008-09-09 21:44:00,2.44706,2.45183,2.44706,2.45068,7000000.0
2008-09-09 21:45:00,2.45149,2.45266,2.44849,2.45122,8750000.0
2008-09-09 21:46:00,2.44967,2.45287,2.44967,2.45287,8500000.0
2008-09-09 21:47:00,2.45266,2.45266,2.44795,2.45193,10000000.0
2008-09-09 21:48:00,2.45288,2.45352,2.45127,2.45335,8130000.0
2008-09-09 21:49:00,2.45327,2.45369,2.45043,2.45369,6500000.0
2008-09-09 21:50:00,2.45127,2.45401,2.44791,2.45263,12500000.0
2008-09-09 21:51:00,2.45161,2.45205,2.44862,2.45025,8750000.0
2008-09-09 21:52:00,2.45046,2.45327,2.44842,2.44842,6000000.0
2008-09-09 21:53:00,2.45289,2.45345,2.44919,2.44919,9260000.0
2008-09-09 21:54:00,2.44999,2.4528,2.44874,2.4528,10130000.0
2008-09-09 21:55:00,2.45069,2.4531,2.44948,2.45064,12750000.0
2008-09-09 21:56:00,2.4513,2.45397,2.4506,2.45217,7130000.0
2008-09-09 21:57:00,2.45427,2.45629,2.44723,2.45212,12750000.0
2008-09-09 21:58:00,2.45555,2.45808,2.45555,2.45808,8500000.0
2008-09-09 21:59:00,2.45748,2.45868,2.45427,2.45427,8000000.0
2008-09-09 22:00:00,2.45834,2.45834,2.45595,2.45595,6000000.0
2008-09-09 22:01:00,2.45866,2.45882,2.4556,2.45851,7500000.0
2008-09-09 22:02:00,2.45289,2.45749,2.45289,2.45749,6250000.0
2008-09-09 22:03:00,2.45788,2.45877,2.45439,2.45877,9250000.0
2008-09-09 22:04:00,2.45735,2.45787,2.45217,2.45674,8500000.0
2008-09-09 22:05:00,2.45747,2.45838,2.45628,2.45784,5250000.0
2008-09-09 22:06:00,2.45807,2.4581,2.4534,2.45767,10010000.0
2008-09-09 22:07:00,2.45806,2.45806,2.45307,2.45623,7000000.0
2008-09-09 22:08:00,2.45727,2.45781,2.4549,2.45594,12250000.0
2008-09-09 22:09:00,2.45194,2.45757,2.45029,2.45557,7000000.0
2008-09-09 22:10:00,2.45592,2.45739,2.45469,2.45599,6500000.0
2008-09-09 22:11:00,2.45795,2.45795,2.45426,2.45426,10380000.0
2008-09-09 22:12:00,2.45545,2.45819,2.45514,2.45749,6130000.0
2008-09-09 22:13:00,2.45776,2.45776,2.45523,2.4572,7880000.0
2008-09-09 22:14:00,2.45712,2.45765,2.45467,2.45734,10500000.0
2008-09-09 22:15:00,2.45815,2.45875,2.45431,2.45431,10250000.0
2008-09-09 22:16:00,2.45595,2.45798,2.45439,2.45789,5880000.0
2008-09-09 22:17:00,2.45746,2.45746,2.45242,2.45636,11000000.0
2008-09-09 22:18:00,2.45513,2.45747,2.45499,2.45699,8500000.0
2008-09-09 22:19:00,2.45666,2.45784,2.45618,2.45763,7500000.0
2008-09-09 22:20:00,2.45647,2.45798,2.45165,2.45689,11500000.0
2008-09-09 22:21:00,2.4562,2.45831,2.45428,2.45563,15750000.0
2008-09-09 22:22:00,2.45664,2.45779,2.45467,2.45779,7500000.0
2008-09-09 22:23:00,2.45747,2.45788,2.4558,2.45788,10000000.0
2008-09-09 22:24:00,2.45704,2.45732,2.45308,2.45507,5500000.0
2008-09-09 22:25:00,2.45538,2.45713,2.45362,2.45713,8750000.0
2008-09-09 22:26:00,2.45698,2.4573,2.45562,2.45715,7880000.0
2008-09-09 22:27:00,2.45638,2.45849,2.45421,2.45632,8130000.0
2008-09-09 22:28:00,2.45441,2.45441,2.44904,2.45259,7750000.0
2008-09-09 22:29:00,2.45297,2.45464,2.44723,2.45378,5880000.0
2008-09-09 22:30:00,2.45218,2.45318,2.44738,2.4493,7750000.0
2008-09-09 22:31:00,2.45204,2.454,2.45057,2.45127,7380000.0
2008-09-09 22:32:00,2.45184,2.4545,2.45184,2.4545,11500000.0
2008-09-09 22:33:00,2.45362,2.45513,2.45013,2.45144,8630000.0
2008-09-09 22:34:00,2.4528,2.4546,2.45076,2.45217,7000000.0
2008-09-09 22:35:00,2.45144,2.45262,2.44865,2.44911,7500000.0
2008-09-09 22:36:00,2.45357,2.45357,2.44808,2.45261,5130000.0
2008-09-09 22:37:00,2.44668,2.45308,2.44668,2.45215,9750000.0
2008-09-09 22:38:00,2.44963,2.45225,2.4463,2.45209,17380000.0
2008-09-09 22:39:00,2.45012,2.45232,2.447,2.44956,11130000.0
2008-09-09 22:40:00,2.45188,2.45188,2.44833,2.44833,6630000.0
2008-09-09 22:41:00,2.44732,2.44985,2.44574,2.44974,7750000.0
2008-09-09 22:42:00,2.44717,2.44961,2.44709,2.44709,6000000.0
2008-09-09 22:43:00,2.45055,2.45055,2.44535,2.44916,13130000.0
2008-09-09 22:44:00,2.44865,2.44954,2.44466,2.44912,8250000.0
2008-09-09 22:45:00,2.44943,2.44951,2.44458,2.44621,7500000.0
2008-09-09 22:46:00,2.44673,2.44999,2.44673,2.44999,6500000.0
2008-09-09 22:47:00,2.45024,2.45024,2.44601,2.44955,16130000.0
2008-09-09 22:48:00,2.44594,2.44946,2.44594,2.44922,9630000.0
2008-09-09 22:49:00,2.44844,2.4496,2.44722,2.44916,5500000.0
2008-09-09 22:50:00,2.44863,2.44933,2.44509,2.44656,14750000.0
2008-09-09 22:51:00,2.44704,2.44842,2.44501,2.44571,5500000.0
2008-09-09 22:52:00,2.447,2.44879,2.44663,2.44879,7250000.0
2008-09-09 22:53:00,2.44977,2.44977,2.44446,2.44561,10750000.0
2008-09-09 22:54:00,2.44643,2.45022,2.44288,2.45022,10250000.0
2008-09-09 22:55:00,2.44651,2.45049,2.44525,2.44982,14380000.0
2008-09-09 22:56:00,2.44852,2.44974,2.44744,2.4497,5500000.0
2008-09-09 22:57:00,2.44975,2.44975,2.44662,2.44902,10250000.0
2008-09-09 22:58:00,2.44583,2.44996,2.44583,2.44996,6250000.0
2008-09-09 22:59:00,2.44802,2.45021,2.44594,2.45021,9750000.0
2008-09-09 23:00:00,2.44919,2.45142,2.44756,2.45142,11250000.0
2008-09-09 23:01:00,2.44682,2.45067,2.44682,2.4504,10000000.0
2008-09-09 23:02:00,2.44895,2.45064,2.44572,2.4483,7630000.0
2008-09-09 23:03:00,2.44969,2.44993,2.44689,2.44914,9750000.0
2008-09-09 23:04:00,2.44561,2.45018,2.44561,2.44929,7000000.0
2008-09-09 23:05:00,2.4509,2.45157,2.44927,2.45075,8500000.0
2008-09-09 23:06:00,2.449,2.45118,2.44781,2.4505,9250000.0
2008-09-09 23:07:00,2.44871,2.45097,2.44541,2.45097,5500000.0
2008-09-09 23:08:00,2.44553,2.45081,2.44553,2.44914,10130000.0
2008-09-09 23:09:00,2.44869,2.45016,2.44505,2.44927,7500000.0
2008-09-09 23:10:00,2.44836,2.45131,2.44732,2.44755,10750000.0
2008-09-09 23:11:00,2.45098,2.4517,2.44489,2.4517,7000000.0
2008-09-09 23:12:00,2.44668,2.45179,2.44523,2.44523,10500000.0
2008-09-09 23:13:00,2.44822,2.45189,2.44822,2.4493,8500000.0
2008-09-09 23:14:00,2.44708,2.45141,2.44708,2.45056,7000000.0
2008-09-09 23:15:00,2.45351,2.45351,2.44951,2.44951,10250000.0
2008-09-09 23:16:00,2.45002,2.45184,2.44943,2.4509,6380000.0
2008-09-09 23:17:00,2.44717,2.45185,2.44717,2.4495,9630000.0
2008-09-09 23:18:00,2.45187,2.45259,2.44731,2.45105,13380000.0
2008-09-09 23:19:00,2.45023,2.45233,2.44685,2.45233,8760000.0
2008-09-09 23:20:00,2.44859,2.45219,2.44596,2.4499,7250000.0
2008-09-09 23:21:00,2.44837,2.452,2.44837,2.45151,5500000.0
2008-09-09 23:22:00,2.44968,2.45058,2.44872,2.4505,9750000.0
2008-09-09 23:23:00,2.44631,2.45035,2.44631,2.44849,8500000.0
2008-09-09 23:24:00,2.44931,2.44967,2.44488,2.44734,7130000.0
2008-09-09 23:25:00,2.44369,2.45078,2.44359,2.44525,10010000.0
2008-09-09 23:26:00,2.44918,2.45015,2.44453,2.45001,5630000.0
2008-09-09 23:27:00,2.44751,2.45105,2.44751,2.45104,9630000.0
2008-09-09 23:28:00,2.4455,2.45126,2.4455,2.44874,7880000.0
2008-09-09 23:29:00,2.4514,2.4514,2.44623,2.44739,7380000.0
2008-09-09 23:30:00,2.44981,2.452,2.44981,2.452,5630000.0
2008-09-09 23:31:00,2.44732,2.45241,2.44509,2.44972,9500000.0
2008-09-09 23:32:00,2.45194,2.45285,2.45021,2.45285,7500000.0
2008-09-09 23:33:00,2.44739,2.45193,2.44739,2.45049,10250000.0
2008-09-09 23:34:00,2.45054,2.45222,2.4481,2.45181,9000000.0
2008-09-09 23:35:00,2.45081,2.45234,2.44881,2.45088,8630000.0
2008-09-09 23:36:00,2.45279,2.45279,2.44747,2.45042,9750000.0
2008-09-09 23:37:00,2.45054,2.45275,2.4497,2.45275,7750000.0
2008-09-09 23:38:00,2.45162,2.45473,2.45162,2.45473,7500000.0
2008-09-09 23:39:00,2.45229,2.45284,2.45026,2.45216,10750000.0
2008-09-09 23:40:00,2.45248,2.4538,2.44902,2.45194,11750000.0
2008-09-09 23:41:00,2.45187,2.45389,2.44928,2.4522,13750000.0
2008-09-09 23:42:00,2.45502,2.45513,2.45225,2.45248,6500000.0
2008-09-09 23:43:00,2.45175,2.45481,2.45132,2.45348,7750000.0
2008-09-09 23:44:00,2.45046,2.45365,2.45046,2.45255,9250000.0
2008-09-09 23:45:00,2.45109,2.4512,2.44937,2.4512,5250000.0
2008-09-09 23:46:00,2.44865,2.45404,2.44731,2.45353,14250000.0
2008-09-09 23:47:00,2.45062,2.45425,2.45031,2.45141,6750000.0
2008-09-09 23:48:00,2.45077,2.45345,2.45077,2.45105,8630000.0
2008-09-09 23:49:00,2.44772,2.45451,2.44772,2.45077,8500000.0
2008-09-09 23:50:00,2.4517,2.45332,2.44965,2.45126,6250000.0
2008-09-09 23:51:00,2.45368,2.45438,2.4467,2.45382,9630000.0
2008-09-09 23:52:00,2.45211,2.45549,2.45211,2.45527,5250000.0
2008-09-09 23:53:00,2.45586,2.45586,2.45298,2.45566,7000000.0
2008-09-09 23:54:00,2.45377,2.456,2.45325,2.45567,9000000.0
2008-09-09 23:55:00,2.45159,2.45509,2.45159,2.45509,5500000.0
2008-09-09 23:56:00,2.45018,2.455,2.45018,2.45352,5880000.0
2008-09-09 23:57:00,2.45157,2.45594,2.45157,2.45404,6250000.0
2008-09-09 23:58:00,2.45229,2.4559,2.45067,2.4559,7880000.0
2008-09-09 23:59:00,2.45484,2.45543,2.4527,2.45468,9250000.0
2008-09-10 00:00:00,2.45592,2.45592,2.45211,2.45555,8630000.0
2008-09-10 00:01:00,2.45564,2.45564,2.45027,2.45521,6250000.0
2008-09-10 00:02:00,2.45569,2.4562,2.45217,2.45217,6250000.0
2008-09-10 00:03:00,2.45635,2.45635,2.45217,2.45458,7000000.0
2008-09-10 00:04:00,2.4566,2.45856,2.45292,2.45856,13000000.0
2008-09-10 00:05:00,2.45796,2.45796,2.45461,2.45711,6250000.0
2008-09-10 00:06:00,2.45668,2.45797,2.45344,2.45797,8750000.0
2008-09-10 00:07:00,2.45522,2.46016,2.45522,2.45663,11750000.0
2008-09-10 00:08:00,2.45725,2.45758,2.44959,2.45603,13380000.0
2008-09-10 00:09:00,2.45484,2.45839,2.45482,2.45482,5500000.0
2008-09-10 00:10:00,2.45719,2.45805,2.45583,2.45584,10500000.0
2008-09-10 00:11:00,2.45448,2.45567,2.44661,2.45567,7750000.0
2008-09-10 00:12:00,2.45685,2.45685,2.45184,2.4558,7750000.0
2008-09-10 00:13:00,2.45082,2.4564,2.44755,2.45578,7380000.0
2008-09-10 00:14:00,2.45098,2.45658,2.44841,2.45652,6010000.0
2008-09-10 00:15:00,2.45332,2.45499,2.45193,2.45499,5500000.0
2008-09-10 00:16:00,2.45048,2.45387,2.44775,2.45337,6500000.0
2008-09-10 00:17:00,2.45174,2.45174,2.44329,2.44944,6380000.0
2008-09-10 00:18:00,2.45122,2.45346,2.45122,2.45259,8000000.0
2008-09-10 00:19:00,2.45466,2.45485,2.45098,2.45215,8500000.0
2008-09-10 00:20:00,2.45401,2.456,2.45296,2.456,11750000.0
2008-09-10 00:21:00,2.45376,2.45597,2.45376,2.4544,5250000.0
2008-09-10 00:22:00,2.45647,2.45649,2.45495,2.45527,9000000.0
2008-09-10 00:23:00,2.45507,2.4566,2.45346,2.45459,7500000.0
2008-09-10 00:24:00,2.45594,2.45594,2.45365,2.45365,10750000.0
2008-09-10 00:25:00,2.45334,2.45535,2.44996,2.45331,8000000.0
2008-09-10 00:26:00,2.45362,2.45506,2.45145,2.45145,13000000.0
2008-09-10 00:27:00,2.45563,2.45623,2.45345,2.45494,15130000.0
2008-09-10 00:28:00,2.45604,2.45656,2.45252,2.45448,10250000.0
2008-09-10 00:29:00,2.45592,2.45592,2.45148,2.45524,7880000.0
2008-09-10 00:30:00,2.45602,2.45602,2.45413,2.45458,11750000.0
2008-09-10 00:31:00,2.45396,2.45642,2.4518,2.4546,5880000.0
2008-09-10 00:32:00,2.45452,2.45627,2.45061,2.45571,9130000.0
2008-09-10 00:33:00,2.45673,2.45742,2.45655,2.45712,8500000.0
2008-09-10 00:34:00,2.45055,2.45193,2.44812,2.45142,10750000.0
2008-09-10 00:35:00,2.45466,2.45839,2.45227,2.45483,14250000.0
2008-09-10 00:36:00,2.45502,2.45594,2.45205,2.4531,7500000.0
2008-09-10 00:37:00,2.45127,2.45705,2.45127,2.4555,8250000.0
2008-09-10 00:38:00,2.45371,2.4548,2.45021,2.45368,6750000.0
2008-09-10 00:39:00,2.45464,2.45464,2.45196,2.45409,9000000.0
2008-09-10 00:40:00,2.45169,2.45473,2.45169,2.45473,7500000.0
2008-09-10 00:41:00,2.45316,2.45341,2.45224,2.45224,5500000.0
2008-09-10 00:42:00,2.45213,2.45333,2.44921,2.45333,6000000.0
2008-09-10 00:43:00,2.45263,2.4547,2.45082,2.45352,9250000.0
2008-09-10 00:44:00,2.45276,2.45467,2.4511,2.45241,10500000.0
2008-09-10 00:45:00,2.45278,2.45406,2.45273,2.45305,9000000.0
2008-09-10 00:46:00,2.45074,2.45462,2.45074,2.45233,8750000.0
2008-09-10 00:47:00,2.45432,2.45458,2.44974,2.4499,10250000.0
2008-09-10 00:48:00,2.4513,2.45449,2.44921,2.45417,11250000.0
2008-09-10 00:49:00,2.4549,2.45608,2.45378,2.45378,6750000.0
2008-09-10 00:50:00,2.45526,2.45552,2.45474,2.45552,5750000.0
2008-09-10 00:52:00,2.45221,2.45505,2.45189,2.45416,5500000.0
2008-09-10 00:53:00,2.45228,2.45462,2.45093,2.4523,10880000.0
2008-09-10 00:54:00,2.45268,2.45386,2.45071,2.45324,10000000.0
2008-09-10 00:55:00,2.45152,2.45387,2.45136,2.45208,7250000.0
2008-09-10 00:56:00,2.45302,2.45325,2.44753,2.44753,8000000.0
2008-09-10 00:57:00,2.45129,2.45143,2.44895,2.45143,7500000.0
2008-09-10 00:58:00,2.45093,2.45179,2.44769,2.44951,18630000.0
2008-09-10 00:59:00,2.45128,2.45128,2.44732,2.45106,6260000.0
2008-09-10 01:00:00,2.45027,2.4514,2.44675,2.4514,8880000.0
2008-09-10 01:01:00,2.44983,2.45232,2.44767,2.45185,9630000.0
2008-09-10 01:02:00,2.451,2.45223,2.44762,2.4483,11000000.0
2008-09-10 01:03:00,2.45017,2.45167,2.44799,2.45009,13250000.0
2008-09-10 01:04:00,2.45051,2.45163,2.45051,2.45072,5750000.0
2008-09-10 01:05:00,2.44873,2.45167,2.44772,2.44932,5500000.0
2008-09-10 01:06:00,2.45178,2.45219,2.44988,2.45219,5500000.0
2008-09-10 01:07:00,2.45195,2.45198,2.44976,2.44976,7750000.0
2008-09-10 01:08:00,2.45133,2.45137,2.44887,2.45069,8380000.0
2008-09-10 01:10:00,2.4505,2.45201,2.4505,2.45201,5630000.0
2008-09-10 01:11:00,2.45136,2.45154,2.44605,2.45082,12250000.0
2008-09-10 01:12:00,2.45092,2.45278,2.4506,2.45161,8250000.0
2008-09-10 01:13:00,2.45118,2.45264,2.44868,2.44868,7750000.0
2008-09-10 01:14:00,2.45299,2.45311,2.44844,2.45296,6000000.0
2008-09-10 01:15:00,2.45168,2.45349,2.45149,2.45294,6750000.0
2008-09-10 01:16:00,2.45267,2.45419,2.45096,2.45113,8250000.0
2008-09-10 01:17:00,2.45314,2.45428,2.45003,2.4505,10750000.0
2008-09-10 01:18:00,2.45236,2.45315,2.44813,2.44922,10000000.0
2008-09-10 01:19:00,2.44995,2.45476,2.44995,2.45476,9250000.0
2008-09-10 01:20:00,2.45342,2.45442,2.4522,2.45424,6000000.0
2008-09-10 01:21:00,2.45176,2.45452,2.45088,2.45129,8380000.0
2008-09-10 01:22:00,2.45434,2.45557,2.45105,2.45322,6000000.0
2008-09-10 01:23:00,2.45074,2.45412,2.44743,2.45412,13130000.0
2008-09-10 01:24:00,2.45119,2.4554,2.45119,2.45152,9630000.0
2008-09-10 01:25:00,2.45446,2.45546,2.45071,2.45508,10500000.0
2008-09-10 01:26:00,2.44784,2.45479,2.44784,2.4509,14260000.0
2008-09-10 01:27:00,2.45147,2.45523,2.45122,2.45444,10130000.0
2008-09-10 01:28:00,2.4548,2.45512,2.44974,2.45435,12000000.0
2008-09-10 01:29:00,2.45546,2.45559,2.45362,2.45519,6250000.0
2008-09-10 01:30:00,2.45631,2.45632,2.45267,2.45267,8750000.0
2008-09-10 01:31:00,2.45794,2.45804,2.45161,2.45608,6750000.0
2008-09-10 01:32:00,2.45795,2.45846,2.45262,2.45846,10250000.0
2008-09-10 01:33:00,2.45768,2.45838,2.45348,2.45838,7750000.0
2008-09-10 01:34:00,2.45458,2.45772,2.45344,2.45494,6880000.0
2008-09-10 01:35:00,2.45665,2.45878,2.45475,2.45771,10750000.0
2008-09-10 01:36:00,2.45732,2.45869,2.45666,2.45791,7250000.0
2008-09-10 01:37:00,2.45713,2.45843,2.45559,2.45843,7750000.0
2008-09-10 01:38:00,2.458,2.45822,2.45656,2.45731,7250000.0
2008-09-10 01:39:00,2.45643,2.45819,2.45375,2.45773,6750000.0
2008-09-10 01:40:00,2.45878,2.45878,2.45552,2.45715,7750000.0
2008-09-10 01:41:00,2.45886,2.45886,2.45477,2.45854,10500000.0
2008-09-10 01:42:00,2.4575,2.45832,2.45304,2.4546,9500000.0
2008-09-10 01:43:00,2.45635,2.45912,2.45338,2.45838,8500000.0
2008-09-10 01:44:00,2.45863,2.45863,2.45202,2.45672,13250000.0
2008-09-10 01:45:00,2.45665,2.45814,2.45126,2.45793,14250000.0
2008-09-10 01:46:00,2.45684,2.458,2.45455,2.45528,8880000.0
2008-09-10 01:47:00,2.45947,2.45947,2.45696,2.45864,14750000.0
2008-09-10 01:48:00,2.4536,2.45881,2.4536,2.45838,7380000.0
2008-09-10 01:49:00,2.45919,2.4596,2.45738,2.45851,8500000.0
2008-09-10 01:50:00,2.45707,2.45873,2.45584,2.45833,8250000.0
2008-09-10 01:51:00,2.45837,2.45985,2.45837,2.45861,5750000.0
2008-09-10 01:52:00,2.4613,2.4613,2.45627,2.46074,9500000.0
2008-09-10 01:53:00,2.45838,2.46188,2.4583,2.45844,8500000.0
2008-09-10 01:54:00,2.4594,2.46011,2.45798,2.45969,6000000.0
2008-09-10 01:55:00,2.45549,2.45987,2.4544,2.45878,17500000.0
2008-09-10 01:56:00,2.45778,2.46061,2.45548,2.46019,6250000.0
2008-09-10 01:57:00,2.45888,2.46063,2.45582,2.46063,11880000.0
2008-09-10 01:58:00,2.4594,2.46071,2.45624,2.45929,7250000.0
2008-09-10 02:01:00,2.45863,2.45924,2.45812,2.45884,5750000.0
2008-09-10 02:02:00,2.45889,2.45935,2.45792,2.45792,8250000.0
2008-09-10 02:03:00,2.45769,2.45809,2.45603,2.4565,5500000.0
2008-09-10 02:04:00,2.45617,2.45857,2.45333,2.45411,12500000.0
2008-09-10 02:05:00,2.45641,2.45781,2.455,2.45781,10750000.0
2008-09-10 02:06:00,2.45445,2.45674,2.45445,2.45624,9630000.0
2008-09-10 02:07:00,2.45706,2.45755,2.45447,2.45497,10750000.0
2008-09-10 02:08:00,2.45795,2.45795,2.45539,2.4574,6250000.0
2008-09-10 02:09:00,2.45788,2.45788,2.45252,2.45423,17500000.0
2008-09-10 02:10:00,2.45753,2.45771,2.45309,2.45649,9880000.0
2008-09-10 02:11:00,2.45768,2.45768,2.4528,2.45768,8390000.0
2008-09-10 02:12:00,2.45603,2.45674,2.4538,2.45674,10250000.0
2008-09-10 02:13:00,2.45624,2.45727,2.45471,2.45531,16000000.0
2008-09-10 02:14:00,2.45409,2.45781,2.45409,2.45477,10500000.0
2008-09-10 02:15:00,2.45616,2.45704,2.45607,2.45607,5880000.0
2008-09-10 02:16:00,2.454,2.45629,2.44757,2.45388,5500000.0
2008-09-10 02:17:00,2.45567,2.45791,2.45567,2.4579,7500000.0
2008-09-10 02:18:00,2.45769,2.45769,2.45519,2.45519,9250000.0
2008-09-10 02:19:00,2.45808,2.45808,2.45582,2.45724,6500000.0
2008-09-10 02:20:00,2.45617,2.45907,2.45391,2.45907,7500000.0
2008-09-10 02:21:00,2.45843,2.45971,2.45731,2.45971,5500000.0
2008-09-10 02:22:00,2.45788,2.45929,2.45443,2.45862,12630000.0
2008-09-10 02:23:00,2.45748,2.45929,2.45746,2.45929,6380000.0
2008-09-10 02:24:00,2.45481,2.45721,2.45216,2.45613,7500000.0
2008-09-10 02:25:00,2.46124,2.46124,2.4555,2.45883,8000000.0
2008-09-10 02:26:00,2.46008,2.46008,2.4578,2.45959,7000000.0
2008-09-10 02:27:00,2.45725,2.45997,2.45725,2.45887,8500000.0
2008-09-10 02:28:00,2.45976,2.45978,2.45588,2.45742,9630000.0
2008-09-10 02:29:00,2.45844,2.45938,2.45471,2.45546,9750000.0
2008-09-10 02:30:00,2.4562,2.45921,2.4562,2.45861,15880000.0
2008-09-10 02:31:00,2.45771,2.45951,2.45685,2.45951,6250000.0
2008-09-10 02:32:00,2.45708,2.45911,2.45435,2.45665,10000000.0
2008-09-10 02:33:00,2.45907,2.45907,2.45497,2.45843,6250000.0
2008-09-10 02:34:00,2.45606,2.45949,2.45409,2.45887,10750000.0
2008-09-10 02:35:00,2.45476,2.45891,2.45476,2.45534,7000000.0
2008-09-10 02:36:00,2.45717,2.45865,2.45304,2.45768,12880000.0
2008-09-10 02:37:00,2.45261,2.45882,2.45261,2.45377,11260000.0
2008-09-10 02:38:00,2.45692,2.45949,2.45593,2.4585,9000000.0
2008-09-10 02:39:00,2.45904,2.46122,2.45655,2.4595,13380000.0
2008-09-10 02:40:00,2.45811,2.4586,2.45612,2.45812,6500000.0
2008-09-10 02:41:00,2.4586,2.4586,2.45444,2.45444,7000000.0
2008-09-10 02:42:00,2.45738,2.45893,2.45478,2.45839,6750000.0
2008-09-10 02:43:00,2.45689,2.45813,2.45382,2.45813,10630000.0
2008-09-10 02:44:00,2.45697,2.45801,2.45541,2.45765,5500000.0
2008-09-10 02:45:00,2.45535,2.45865,2.4553,2.45671,8630000.0
2008-09-10 02:46:00,2.45661,2.45881,2.45458,2.4579,8250000.0
2008-09-10 02:47:00,2.45923,2.45923,2.4558,2.45798,7000000.0
2008-09-10 02:48:00,2.45625,2.45924,2.45561,2.45924,5500000.0
2008-09-10 02:49:00,2.45562,2.45867,2.45134,2.45867,12130000.0
2008-09-10 02:50:00,2.45716,2.45748,2.44913,2.45538,5500000.0
2008-09-10 02:51:00,2.45811,2.45811,2.45481,2.45751,8000000.0
2008-09-10 02:52:00,2.45685,2.45846,2.45433,2.45846,10250000.0
2008-09-10 02:53:00,2.45602,2.45644,2.44224,2.44224,7000000.0
2008-09-10 02:54:00,2.45755,2.45847,2.45269,2.45847,8750000.0
2008-09-10 02:55:00,2.45759,2.45759,2.4446,2.45611,16630000.0
2008-09-10 02:56:00,2.45802,2.45841,2.45215,2.45779,11750000.0
2008-09-10 02:57:00,2.45674,2.45838,2.45491,2.45522,8750000.0
2008-09-10 02:58:00,2.45861,2.4587,2.45718,2.45756,11000000.0
2008-09-10 02:59:00,2.45459,2.45773,2.45459,2.45731,7000000.0
2008-09-10 03:00:00,2.45862,2.45862,2.448,2.45677,9000000.0
2008-09-10 03:02:00,2.45888,2.45888,2.45678,2.45774,5500000.0
2008-09-10 03:03:00,2.45815,2.45815,2.44834,2.45674,9250000.0
2008-09-10 03:04:00,2.45553,2.45977,2.45548,2.45578,7880000.0
2008-09-10 03:05:00,2.45681,2.45827,2.45495,2.45827,6000000.0
2008-09-10 03:06:00,2.45583,2.45979,2.45583,2.45904,16630000.0
2008-09-10 03:07:00,2.45417,2.45812,2.45265,2.45718,6250000.0
2008-09-10 03:08:00,2.45775,2.45775,2.45258,2.45633,15880000.0
2008-09-10 03:09:00,2.45416,2.45597,2.45239,2.45495,5750000.0
2008-09-10 03:10:00,2.45396,2.45511,2.45314,2.45314,5500000.0
2008-09-10 03:11:00,2.44883,2.45198,2.44063,2.44974,5750000.0
2008-09-10 03:12:00,2.44796,2.45372,2.44032,2.44032,13750000.0
2008-09-10 03:13:00,2.45414,2.45628,2.45316,2.45596,8880000.0
2008-09-10 03:14:00,2.4557,2.4557,2.4516,2.45299,10630000.0
2008-09-10 03:15:00,2.45496,2.45516,2.45083,2.4523,6250000.0
2008-09-10 03:16:00,2.45295,2.45355,2.44965,2.44965,7250000.0
2008-09-10 03:17:00,2.4528,2.45372,2.44861,2.45372,7000000.0
2008-09-10 03:18:00,2.45324,2.45326,2.44923,2.45157,14880000.0
2008-09-10 03:19:00,2.45115,2.45164,2.44781,2.45164,5500000.0
2008-09-10 03:20:00,2.44802,2.45243,2.44802,2.45166,8500000.0
2008-09-10 03:21:00,2.4536,2.45362,2.44907,2.45344,8500000.0
2008-09-10 03:22:00,2.45353,2.45353,2.45107,2.45255,7000000.0
2008-09-10 03:23:00,2.45159,2.45248,2.45104,2.45241,5250000.0
2008-09-10 03:24:00,2.45067,2.45292,2.45031,2.45202,8500000.0
2008-09-10 03:25:00,2.45237,2.45237,2.44652,2.45098,8000000.0
2008-09-10 03:26:00,2.45103,2.45138,2.44884,2.44965,10000000.0
2008-09-10 03:27:00,2.45191,2.4526,2.4483,2.45213,11500000.0
2008-09-10 03:28:00,2.4524,2.45255,2.44773,2.44882,9500000.0
2008-09-10 03:29:00,2.45167,2.45183,2.44587,2.45183,11500000.0
2008-09-10 03:30:00,2.4529,2.45439,2.44645,2.45406,15630000.0
2008-09-10 03:31:00,2.45342,2.45367,2.4477,2.4536,13000000.0
2008-09-10 03:32:00,2.45127,2.45325,2.44948,2.45016,10750000.0
2008-09-10 03:33:00,2.45254,2.45287,2.45059,2.45287,8750000.0
2008-09-10 03:34:00,2.44749,2.45298,2.44749,2.45251,11000000.0
2008-09-10 03:35:00,2.45254,2.45336,2.45108,2.45134,10750000.0
2008-09-10 03:36:00,2.4516,2.45319,2.45059,2.45319,11000000.0
2008-09-10 03:37:00,2.4537,2.4537,2.45104,2.45138,5500000.0
2008-09-10 03:38:00,2.45181,2.45313,2.4477,2.45125,9250000.0
2008-09-10 03:39:00,2.45006,2.45326,2.45006,2.4516,9750000.0
2008-09-10 03:40:00,2.45362,2.45362,2.45118,2.45134,8250000.0
2008-09-10 03:41:00,2.44986,2.45332,2.44948,2.45181,14630000.0
2008-09-10 03:42:00,2.45068,2.45257,2.44746,2.45246,12000000.0
2008-09-10 03:43:00,2.45109,2.45272,2.44866,2.45272,13500000.0
2008-09-10 03:44:00,2.45283,2.45329,2.44798,2.45075,5250000.0
2008-09-10 03:45:00,2.45353,2.45353,2.45036,2.45107,8750000.0
2008-09-10 03:46:00,2.45314,2.45397,2.44999,2.45272,6250000.0
2008-09-10 03:47:00,2.45145,2.45302,2.45101,2.45101,9750000.0
2008-09-10 03:48:00,2.45152,2.4528,2.4487,2.45218,12750000.0
2008-09-10 03:49:00,2.45222,2.45238,2.4492,2.45206,7750000.0
2008-09-10 03:50:00,2.45101,2.45279,2.4504,2.45279,5500000.0
2008-09-10 03:51:00,2.45239,2.45308,2.44951,2.45127,7750000.0
2008-09-10 03:52:00,2.45213,2.45267,2.44793,2.44934,7880000.0
2008-09-10 03:53:00,2.4521,2.45369,2.44905,2.45315,10250000.0
2008-09-10 03:54:00,2.45187,2.45187,2.44429,2.45111,16000000.0
2008-09-10 03:55:00,2.45275,2.45275,2.44625,2.45213,13750000.0
2008-09-10 03:56:00,2.45059,2.45304,2.44896,2.4495,9250000.0
2008-09-10 03:57:00,2.45264,2.4538,2.45012,2.45322,10500000.0
2008-09-10 03:58:00,2.44945,2.45491,2.44945,2.45418,7000000.0
2008-09-10 03:59:00,2.45426,2.45439,2.45208,2.45399,11750000.0
2008-09-10 04:00:00,2.45121,2.45491,2.45121,2.45401,10880000.0
2008-09-10 04:01:00,2.45388,2.45435,2.45216,2.45435,7500000.0
2008-09-10 04:02:00,2.45428,2.45499,2.45047,2.4542,9750000.0
2008-09-10 04:03:00,2.45364,2.45652,2.45133,2.45326,6750000.0
2008-09-10 04:04:00,2.45568,2.45587,2.45311,2.45522,8880000.0
2008-09-10 04:05:00,2.45194,2.45603,2.45194,2.45475,19380000.0
2008-09-10 04:06:00,2.45208,2.45572,2.44986,2.45572,8750000.0
2008-09-10 04:07:00,2.45455,2.45709,2.45265,2.45709,12130000.0
2008-09-10 04:08:00,2.45593,2.45664,2.45384,2.45626,6250000.0
2008-09-10 04:09:00,2.45455,2.45625,2.45038,2.45625,9000000.0
2008-09-10 04:10:00,2.45543,2.45543,2.44977,2.45294,5130000.0
2008-09-10 04:11:00,2.45542,2.45542,2.45274,2.45328,5500000.0
2008-09-10 04:12:00,2.45572,2.45572,2.45138,2.45508,9000000.0
2008-09-10 04:13:00,2.45418,2.45599,2.45418,2.45437,5500000.0
2008-09-10 04:14:00,2.45407,2.45569,2.45141,2.45378,10000000.0
2008-09-10 04:15:00,2.45062,2.45589,2.45062,2.45589,5750000.0
2008-09-10 04:16:00,2.45571,2.45584,2.45267,2.45531,6250000.0
2008-09-10 04:17:00,2.45665,2.45675,2.45203,2.45328,7000000.0
2008-09-10 04:18:00,2.45583,2.45583,2.45275,2.45516,6630000.0
2008-09-10 04:19:00,2.45413,2.45549,2.45374,2.45516,8880000.0
2008-09-10 04:20:00,2.45358,2.4552,2.4509,2.4548,7380000.0
2008-09-10 04:21:00,2.45517,2.45528,2.4524,2.4524,5250000.0
2008-09-10 04:22:00,2.45306,2.45446,2.44965,2.45446,11750000.0
2008-09-10 04:23:00,2.45252,2.4548,2.45252,2.4548,5750000.0
2008-09-10 04:24:00,2.45184,2.45448,2.45116,2.45426,7130000.0
2008-09-10 04:25:00,2.45317,2.45511,2.45049,2.45328,7000000.0
2008-09-10 04:26:00,2.45356,2.45582,2.4511,2.45506,9380000.0
2008-09-10 04:27:00,2.45127,2.45472,2.45053,2.45472,5250000.0
2008-09-10 04:28:00,2.45341,2.45516,2.45045,2.45267,7750000.0
2008-09-10 04:29:00,2.45339,2.45484,2.45175,2.45175,8000000.0
2008-09-10 04:30:00,2.45407,2.4547,2.45316,2.45463,6500000.0
2008-09-10 04:31:00,2.45331,2.4543,2.44912,2.45174,7750000.0
2008-09-10 04:32:00,2.45407,2.45536,2.45287,2.45536,5250000.0
2008-09-10 04:33:00,2.45253,2.45598,2.45253,2.45359,9380000.0
2008-09-10 04:34:00,2.45302,2.45484,2.45,2.45378,8750000.0
2008-09-10 04:35:00,2.45104,2.45504,2.45104,2.45382,7750000.0
2008-09-10 04:36:00,2.45447,2.45669,2.45168,2.45251,9250000.0
2008-09-10 04:37:00,2.45337,2.45459,2.45011,2.45307,8380000.0
2008-09-10 04:38:00,2.45478,2.45478,2.45154,2.45154,6000000.0
2008-09-10 04:39:00,2.45289,2.45474,2.45083,2.45474,8500000.0
2008-09-10 04:40:00,2.45418,2.45487,2.45076,2.45357,9250000.0
2008-09-10 04:41:00,2.4536,2.45532,2.45341,2.45341,6250000.0
2008-09-10 04:42:00,2.45358,2.45501,2.4523,2.45501,5500000.0
2008-09-10 04:43:00,2.45489,2.45489,2.45101,2.45101,6630000.0
2008-09-10 04:44:00,2.45532,2.4559,2.45004,2.45078,6750000.0
2008-09-10 04:45:00,2.45266,2.45417,2.44977,2.4528,6500000.0
2008-09-10 04:46:00,2.4555,2.4555,2.45129,2.45407,6880000.0
2008-09-10 04:47:00,2.45059,2.45442,2.45059,2.45352,12750000.0
2008-09-10 04:48:00,2.4515,2.45401,2.45113,2.45401,5500000.0
2008-09-10 04:49:00,2.45421,2.45503,2.45147,2.45503,9130000.0
2008-09-10 04:50:00,2.45471,2.45553,2.45012,2.45477,10500000.0
2008-09-10 04:51:00,2.45578,2.45611,2.45172,2.45556,7750000.0
2008-09-10 04:52:00,2.45332,2.45523,2.45163,2.45335,12750000.0
2008-09-10 04:53:00,2.45591,2.45591,2.45174,2.45174,8250000.0
2008-09-10 04:54:00,2.45587,2.45587,2.44989,2.4519,8380000.0
2008-09-10 04:55:00,2.4565,2.45918,2.45267,2.45267,12250000.0
2008-09-10 04:56:00,2.45569,2.45617,2.45239,2.4559,7000000.0
2008-09-10 04:57:00,2.45116,2.456,2.45116,2.45594,8500000.0
2008-09-10 04:58:00,2.45568,2.45626,2.45305,2.45548,7500000.0
2008-09-10 04:59:00,2.45473,2.45584,2.45301,2.45382,8750000.0
2008-09-10 05:00:00,2.45419,2.45618,2.45361,2.45618,7500000.0
2008-09-10 05:01:00,2.45182,2.45595,2.44905,2.45595,9250000.0
2008-09-10 05:02:00,2.45516,2.45638,2.45499,2.45506,6630000.0
2008-09-10 05:03:00,2.45387,2.45481,2.44979,2.45441,5250000.0
2008-09-10 05:04:00,2.45225,2.45471,2.45136,2.45265,6250000.0
2008-09-10 05:05:00,2.45494,2.45494,2.45069,2.45351,7500000.0
2008-09-10 05:06:00,2.45183,2.4546,2.44898,2.454,8000000.0
2008-09-10 05:07:00,2.45347,2.45435,2.45079,2.45149,5250000.0
2008-09-10 05:08:00,2.45554,2.45583,2.4509,2.45499,10000000.0
2008-09-10 05:09:00,2.45402,2.45431,2.45003,2.45431,9250000.0
2008-09-10 05:10:00,2.45126,2.45465,2.44933,2.45288,6250000.0
2008-09-10 05:11:00,2.45438,2.4551,2.45138,2.45138,8000000.0
2008-09-10 05:12:00,2.45562,2.45562,2.45119,2.45412,5250000.0
2008-09-10 05:13:00,2.4548,2.45545,2.44997,2.45428,5250000.0
2008-09-10 05:14:00,2.4538,2.45476,2.4538,2.45427,6750000.0
2008-09-10 05:15:00,2.45467,2.45487,2.45293,2.45293,6630000.0
2008-09-10 05:16:00,2.45289,2.45412,2.44717,2.44717,13250000.0
2008-09-10 05:17:00,2.4493,2.45475,2.4493,2.4529,9250000.0
2008-09-10 05:18:00,2.45458,2.45458,2.45292,2.45447,5750000.0
2008-09-10 05:19:00,2.45424,2.45452,2.45135,2.45246,7750000.0
2008-09-10 05:20:00,2.45035,2.45428,2.45035,2.4517,7500000.0
2008-09-10 05:21:00,2.45332,2.45353,2.44853,2.44973,6000000.0
2008-09-10 05:22:00,2.45229,2.45324,2.4491,2.45158,7380000.0
2008-09-10 05:23:00,2.4536,2.4536,2.45075,2.45345,5750000.0
2008-09-10 05:24:00,2.45251,2.45322,2.44995,2.45229,5250000.0
2008-09-10 05:25:00,2.45263,2.45328,2.45108,2.45126,5880000.0
2008-09-10 05:26:00,2.45333,2.45333,2.4497,2.45295,8750000.0
2008-09-10 05:27:00,2.45162,2.45273,2.44963,2.45273,7630000.0
2008-09-10 05:28:00,2.45115,2.45236,2.44895,2.45225,7250000.0
2008-09-10 05:29:00,2.45138,2.45357,2.44936,2.45357,7500000.0
2008-09-10 05:30:00,2.4531,2.45418,2.4507,2.45418,8750000.0
2008-09-10 05:31:00,2.45016,2.45439,2.45016,2.45439,8250000.0
2008-09-10 05:32:00,2.4513,2.45348,2.44964,2.45006,14000000.0
2008-09-10 05:33:00,2.45328,2.45328,2.44928,2.45316,16250000.0
2008-09-10 05:34:00,2.45228,2.45366,2.45034,2.45301,10500000.0
2008-09-10 05:35:00,2.45363,2.45363,2.45028,2.45166,8250000.0
2008-09-10 05:36:00,2.44704,2.45371,2.44704,2.45371,9250000.0
2008-09-10 05:37:00,2.45313,2.45313,2.44933,2.45281,8750000.0
2008-09-10 05:38:00,2.45359,2.45379,2.45199,2.45374,8000000.0
2008-09-10 05:39:00,2.4481,2.45319,2.4481,2.45161,7000000.0
2008-09-10 05:40:00,2.45266,2.45351,2.44991,2.44991,10130000.0
2008-09-10 05:41:00,2.45169,2.45315,2.45107,2.45251,8500000.0
2008-09-10 05:42:00,2.45066,2.45288,2.44716,2.4522,13250000.0
2008-09-10 05:43:00,2.45339,2.45339,2.44971,2.45278,10250000.0
2008-09-10 05:44:00,2.4531,2.45333,2.45114,2.45259,6750000.0
2008-09-10 05:45:00,2.45182,2.45281,2.45112,2.45194,5250000.0
2008-09-10 05:46:00,2.45168,2.4539,2.45015,2.45306,8000000.0
2008-09-10 05:47:00,2.45376,2.4539,2.45036,2.4512,6000000.0
2008-09-10 05:48:00,2.45049,2.45258,2.449,2.44905,5630000.0
2008-09-10 05:49:00,2.45335,2.45335,2.44748,2.44973,8750000.0
2008-09-10 05:51:00,2.45132,2.45357,2.45132,2.4534,7750000.0
2008-09-10 05:52:00,2.44987,2.45303,2.44987,2.4514,8500000.0
2008-09-10 05:53:00,2.45162,2.45316,2.45096,2.45156,8760000.0
2008-09-10 05:54:00,2.44776,2.45294,2.44776,2.45294,5250000.0
2008-09-10 05:55:00,2.45092,2.45353,2.44985,2.44985,6750000.0
2008-09-10 05:56:00,2.45126,2.45319,2.44784,2.4516,9250000.0
2008-09-10 05:57:00,2.45338,2.45338,2.4499,2.45232,6250000.0
2008-09-10 05:58:00,2.4536,2.4536,2.45062,2.45159,6380000.0
2008-09-10 05:59:00,2.45348,2.45357,2.45082,2.45338,6250000.0
2008-09-10 06:00:00,2.44941,2.45353,2.44941,2.45052,8500000.0
2008-09-10 06:01:00,2.45342,2.45438,2.45276,2.45339,11000000.0
2008-09-10 06:02:00,2.45244,2.45364,2.4502,2.45021,10130000.0
2008-09-10 06:03:00,2.44993,2.45398,2.44993,2.45398,6750000.0
2008-09-10 06:04:00,2.45426,2.45426,2.45234,2.45334,13130000.0
2008-09-10 06:05:00,2.45411,2.45411,2.45159,2.45313,7750000.0
2008-09-10 06:06:00,2.45184,2.45339,2.45177,2.45226,10000000.0
2008-09-10 06:07:00,2.45099,2.45375,2.44758,2.45242,5500000.0
2008-09-10 06:08:00,2.4537,2.45451,2.45244,2.45356,5250000.0
2008-09-10 06:09:00,2.45421,2.45421,2.4508,2.4511,6000000.0
2008-09-10 06:10:00,2.45001,2.45496,2.45001,2.45408,5500000.0
2008-09-10 06:11:00,2.45622,2.46021,2.45256,2.45557,8500000.0
2008-09-10 06:12:00,2.45478,2.45583,2.45338,2.45583,7750000.0
2008-09-10 06:13:00,2.45346,2.45577,2.45192,2.45577,8750000.0
2008-09-10 06:14:00,2.45103,2.45423,2.45103,2.45417,11000000.0
2008-09-10 06:15:00,2.452,2.45486,2.44886,2.45486,7750000.0
2008-09-10 06:16:00,2.45306,2.45393,2.45206,2.45385,10380000.0
2008-09-10 06:17:00,2.45427,2.45427,2.45267,2.45396,6250000.0
2008-09-10 06:18:00,2.44943,2.45452,2.44943,2.4544,5880000.0
2008-09-10 06:19:00,2.454,2.454,2.45098,2.45215,5500000.0
2008-09-10 06:20:00,2.45215,2.45384,2.45008,2.45384,8750000.0
2008-09-10 06:21:00,2.45127,2.4537,2.45026,2.45029,9750000.0
2008-09-10 06:22:00,2.45485,2.45485,2.44914,2.45401,9500000.0
2008-09-10 06:23:00,2.45381,2.45381,2.45187,2.45195,6750000.0
2008-09-10 06:24:00,2.4536,2.4536,2.44578,2.44578,10250000.0
2008-09-10 06:25:00,2.45209,2.45431,2.4498,2.45431,8880000.0
2008-09-10 06:26:00,2.45375,2.45412,2.45062,2.45126,5500000.0
2008-09-10 06:27:00,2.45359,2.45359,2.44865,2.44865,6000000.0
2008-09-10 06:28:00,2.45027,2.45344,2.45011,2.45137,8880000.0
2008-09-10 06:29:00,2.45357,2.45357,2.44744,2.4532,8250000.0
2008-09-10 06:30:00,2.45379,2.45379,2.44808,2.45178,6250000.0
2008-09-10 06:31:00,2.45243,2.45251,2.44893,2.44978,7250000.0
2008-09-10 06:32:00,2.4496,2.45266,2.4496,2.44961,7750000.0
2008-09-10 06:33:00,2.45145,2.45236,2.4485,2.44916,8750000.0
2008-09-10 06:34:00,2.45126,2.45224,2.44795,2.45224,8500000.0
2008-09-10 06:35:00,2.44963,2.4519,2.44894,2.45085,8500000.0
2008-09-10 06:36:00,2.45005,2.45062,2.44911,2.45002,5500000.0
2008-09-10 06:37:00,2.44551,2.44932,2.44369,2.44369,9380000.0
2008-09-10 06:38:00,2.44712,2.44883,2.44576,2.44634,10250000.0
2008-09-10 06:39:00,2.44851,2.44998,2.44445,2.44947,7750000.0
2008-09-10 06:40:00,2.44762,2.44987,2.44685,2.4496,5750000.0
2008-09-10 06:41:00,2.45166,2.45166,2.44631,2.4506,11000000.0
2008-09-10 06:42:00,2.45086,2.45086,2.44546,2.44617,8630000.0
2008-09-10 06:43:00,2.4464,2.45052,2.4464,2.44666,6250000.0
2008-09-10 06:44:00,2.44705,2.45013,2.44483,2.44969,9250000.0
2008-09-10 06:45:00,2.44516,2.45024,2.44516,2.44992,5500000.0
2008-09-10 06:46:00,2.44942,2.44965,2.44471,2.44821,10750000.0
2008-09-10 06:47:00,2.44687,2.4496,2.44687,2.44932,8380000.0
2008-09-10 06:48:00,2.44937,2.44937,2.44588,2.44836,5750000.0
2008-09-10 06:49:00,2.44805,2.45098,2.44689,2.44689,7000000.0
2008-09-10 06:50:00,2.44954,2.45105,2.44799,2.44912,10380000.0
2008-09-10 06:51:00,2.44958,2.45147,2.44824,2.45147,13000000.0
2008-09-10 06:52:00,2.44934,2.45181,2.44876,2.45155,7500000.0
2008-09-10 06:53:00,2.44755,2.45115,2.44755,2.4497,10000000.0
2008-09-10 06:54:00,2.45147,2.45147,2.44919,2.45115,7010000.0
2008-09-10 06:55:00,2.45103,2.45104,2.44889,2.45004,9010000.0
2008-09-10 06:56:00,2.45068,2.45068,2.44936,2.45024,8880000.0
2008-09-10 06:57:00,2.44619,2.4511,2.44619,2.44901,11250000.0
2008-09-10 06:58:00,2.45124,2.4518,2.44762,2.45138,6250000.0
2008-09-10 06:59:00,2.4498,2.45188,2.44883,2.4512,9000000.0
2008-09-10 07:00:00,2.45291,2.45925,2.44975,2.44975,9250000.0
2008-09-10 07:01:00,2.45276,2.45366,2.44898,2.45162,13130000.0
2008-09-10 07:02:00,2.45156,2.45213,2.44655,2.45186,12630000.0
2008-09-10 07:03:00,2.44911,2.45241,2.44864,2.44864,5630000.0
2008-09-10 07:04:00,2.45166,2.4534,2.44774,2.44957,9500000.0
2008-09-10 07:05:00,2.44878,2.45046,2.4458,2.44882,7250000.0
2008-09-10 07:06:00,2.4506,2.4506,2.44738,2.44938,12250000.0
2008-09-10 07:07:00,2.44885,2.45067,2.44762,2.44884,7750000.0
2008-09-10 07:08:00,2.4489,2.45014,2.44377,2.44389,6750000.0
2008-09-10 07:09:00,2.44667,2.45002,2.44525,2.44807,10000000.0
2008-09-10 07:10:00,2.44819,2.45032,2.44422,2.44873,10380000.0
2008-09-10 07:11:00,2.44927,2.45106,2.4454,2.45045,7000000.0
2008-09-10 07:12:00,2.45064,2.4514,2.44694,2.44946,7750000.0
2008-09-10 07:13:00,2.45204,2.45204,2.44863,2.44957,8750000.0
2008-09-10 07:14:00,2.45073,2.45124,2.44962,2.45102,5750000.0
2008-09-10 07:15:00,2.44896,2.45156,2.44589,2.45079,14250000.0
2008-09-10 07:16:00,2.44723,2.45141,2.44723,2.45064,5750000.0
2008-09-10 07:17:00,2.45006,2.45107,2.4474,2.4474,10250000.0
2008-09-10 07:18:00,2.45195,2.45195,2.44553,2.44785,14000000.0
2008-09-10 07:19:00,2.44869,2.45096,2.44468,2.44789,15130000.0
2008-09-10 07:20:00,2.44498,2.45006,2.44498,2.44773,5380000.0
2008-09-10 07:21:00,2.45041,2.45098,2.44758,2.45009,11000000.0
2008-09-10 07:22:00,2.44887,2.45032,2.44561,2.44821,9630000.0
2008-09-10 07:23:00,2.44906,2.44999,2.44766,2.44792,9000000.0
2008-09-10 07:24:00,2.45012,2.45012,2.44697,2.44986,5750000.0
2008-09-10 07:25:00,2.44743,2.45042,2.44725,2.44809,6000000.0
2008-09-10 07:26:00,2.44517,2.45064,2.44517,2.44925,11250000.0
2008-09-10 07:27:00,2.45026,2.45095,2.44649,2.44649,10000000.0
2008-09-10 07:28:00,2.44553,2.44943,2.44249,2.44421,11500000.0
2008-09-10 07:29:00,2.44308,2.44308,2.43935,2.44087,13000000.0
2008-09-10 07:30:00,2.44161,2.44295,2.44026,2.44211,15000000.0
2008-09-10 07:31:00,2.4426,2.4459,2.44084,2.44448,7750000.0
2008-09-10 07:32:00,2.44289,2.44525,2.43712,2.44046,6500000.0
2008-09-10 07:33:00,2.43867,2.44525,2.43851,2.44285,10250000.0
2008-09-10 07:34:00,2.44486,2.44531,2.44132,2.44407,10260000.0
2008-09-10 07:35:00,2.44315,2.44674,2.44285,2.44316,12630000.0
2008-09-10 07:36:00,2.44362,2.44711,2.44093,2.44437,9130000.0
2008-09-10 07:37:00,2.44318,2.44643,2.44317,2.44591,6500000.0
2008-09-10 07:38:00,2.44663,2.44663,2.44278,2.4462,11500000.0
2008-09-10 07:39:00,2.44585,2.4484,2.44193,2.4458,9250000.0
2008-09-10 07:40:00,2.44836,2.44836,2.43962,2.44457,11380000.0
2008-09-10 07:41:00,2.4457,2.44645,2.442,2.44512,13880000.0
2008-09-10 07:42:00,2.44221,2.44721,2.44071,2.44071,7000000.0
2008-09-10 07:43:00,2.44649,2.44649,2.4434,2.44369,7750000.0
2008-09-10 07:44:00,2.44089,2.44629,2.44089,2.4438,7750000.0
2008-09-10 07:45:00,2.44411,2.4469,2.44265,2.44269,9750000.0
2008-09-10 07:46:00,2.44826,2.44975,2.44379,2.44975,6630000.0
2008-09-10 07:47:00,2.4494,2.45111,2.44757,2.4504,6000000.0
2008-09-10 07:48:00,2.44956,2.4505,2.44654,2.44844,9000000.0
2008-09-10 07:49:00,2.45004,2.45195,2.4487,2.44931,8500000.0
2008-09-10 07:50:00,2.45051,2.45144,2.44639,2.449,11250000.0
2008-09-10 07:51:00,2.44651,2.45037,2.44651,2.44854,9250000.0
2008-09-10 07:52:00,2.45046,2.45083,2.446,2.44812,11500000.0
2008-09-10 07:53:00,2.44591,2.45012,2.44482,2.44805,9000000.0
2008-09-10 07:54:00,2.44879,2.45059,2.44637,2.44872,9500000.0
2008-09-10 07:55:00,2.451,2.451,2.44945,2.45044,5250000.0
2008-09-10 07:56:00,2.44832,2.45081,2.44658,2.4508,6750000.0
2008-09-10 07:57:00,2.44877,2.45176,2.44746,2.44999,10000000.0
2008-09-10 07:58:00,2.44538,2.45043,2.44538,2.44725,8750000.0
2008-09-10 07:59:00,2.44981,2.45123,2.44748,2.44821,9000000.0
2008-09-10 08:00:00,2.45118,2.45118,2.44571,2.44802,8380000.0
2008-09-10 08:01:00,2.45021,2.4513,2.44662,2.45056,10000000.0
2008-09-10 08:02:00,2.44831,2.45413,2.44722,2.453,19250000.0
2008-09-10 08:03:00,2.45322,2.45445,2.45055,2.45245,12000000.0
2008-09-10 08:04:00,2.4546,2.45482,2.45208,2.45375,12500000.0
2008-09-10 08:05:00,2.45447,2.45483,2.45076,2.45374,9500000.0
2008-09-10 08:06:00,2.45226,2.45505,2.4494,2.45352,7250000.0
2008-09-10 08:07:00,2.4543,2.45447,2.45022,2.45304,8250000.0
2008-09-10 08:08:00,2.4536,2.45482,2.44916,2.45331,6750000.0
2008-09-10 08:09:00,2.45496,2.45644,2.45044,2.45596,11000000.0
2008-09-10 08:10:00,2.45182,2.45655,2.45182,2.45221,6130000.0
2008-09-10 08:11:00,2.45421,2.45635,2.45244,2.45635,5880000.0
2008-09-10 08:12:00,2.45507,2.45584,2.45199,2.45199,7750000.0
2008-09-10 08:13:00,2.45352,2.45596,2.45352,2.45497,6000000.0
2008-09-10 08:14:00,2.4555,2.45629,2.44923,2.45392,11000000.0
2008-09-10 08:15:00,2.45658,2.45701,2.45257,2.45525,10130000.0
2008-09-10 08:16:00,2.45424,2.45555,2.45323,2.45323,6260000.0
2008-09-10 08:17:00,2.45749,2.45749,2.45434,2.45434,9250000.0
2008-09-10 08:18:00,2.45216,2.45713,2.45216,2.45552,7750000.0
2008-09-10 08:19:00,2.45426,2.45613,2.4522,2.45337,7000000.0
2008-09-10 08:20:00,2.45384,2.4558,2.45168,2.45374,5500000.0
2008-09-10 08:21:00,2.45317,2.4552,2.452,2.45311,7250000.0
2008-09-10 08:22:00,2.45176,2.45266,2.44597,2.45162,8880000.0
2008-09-10 08:23:00,2.44895,2.45171,2.44895,2.44937,9750000.0
2008-09-10 08:24:00,2.4516,2.4516,2.44479,2.44896,8130000.0
2008-09-10 08:25:00,2.44967,2.45062,2.44639,2.44996,12630000.0
2008-09-10 08:26:00,2.45028,2.45157,2.44651,2.45157,8250000.0
2008-09-10 08:27:00,2.44885,2.45145,2.44885,2.45077,8250000.0
2008-09-10 08:28:00,2.45192,2.45192,2.44672,2.44785,11250000.0
2008-09-10 08:29:00,2.44938,2.44948,2.44537,2.44689,6500000.0
2008-09-10 08:30:00,2.44709,2.44879,2.44383,2.44668,13380000.0
2008-09-10 08:31:00,2.4461,2.4482,2.44154,2.44539,11000000.0
2008-09-10 08:32:00,2.44703,2.44858,2.4451,2.4451,5500000.0
2008-09-10 08:33:00,2.44556,2.44855,2.44467,2.44671,6260000.0
2008-09-10 08:34:00,2.44743,2.448,2.44305,2.44714,6750000.0
2008-09-10 08:35:00,2.44676,2.44726,2.44413,2.44726,6130000.0
2008-09-10 08:36:00,2.44809,2.4482,2.44552,2.44682,12250000.0
2008-09-10 08:37:00,2.44724,2.44724,2.44239,2.44546,7500000.0
2008-09-10 08:38:00,2.44354,2.44675,2.43921,2.44675,10630000.0
2008-09-10 08:39:00,2.4442,2.44768,2.4442,2.44703,10000000.0
2008-09-10 08:40:00,2.44302,2.44815,2.44302,2.44678,8000000.0
2008-09-10 08:41:00,2.44354,2.44734,2.44133,2.44612,12000000.0
2008-09-10 08:42:00,2.44645,2.44743,2.4442,2.44603,8750000.0
2008-09-10 08:43:00,2.44647,2.44781,2.44064,2.44639,14250000.0
2008-09-10 08:44:00,2.4436,2.44709,2.44218,2.44657,12500000.0
2008-09-10 08:45:00,2.44262,2.4453,2.44181,2.44288,7500000.0
2008-09-10 08:46:00,2.4452,2.44583,2.43909,2.44151,7000000.0
2008-09-10 08:47:00,2.44332,2.44386,2.44071,2.44316,7750000.0
2008-09-10 08:48:00,2.44368,2.44375,2.44176,2.44375,12130000.0
2008-09-10 08:49:00,2.44279,2.44384,2.44147,2.44367,5750000.0
2008-09-10 08:50:00,2.44397,2.44407,2.44235,2.44372,8750000.0
2008-09-10 08:51:00,2.44264,2.44351,2.43928,2.44125,9380000.0
2008-09-10 08:52:00,2.43754,2.44285,2.43737,2.43994,8000000.0
2008-09-10 08:53:00,2.44124,2.44196,2.43593,2.43593,10750000.0
2008-09-10 08:54:00,2.44042,2.44106,2.43768,2.44035,12250000.0
2008-09-10 08:55:00,2.43688,2.44129,2.43557,2.43998,5250000.0
2008-09-10 08:56:00,2.43666,2.44053,2.43491,2.43927,7630000.0
2008-09-10 08:57:00,2.43828,2.43947,2.43197,2.43796,11630000.0
2008-09-10 08:58:00,2.43741,2.43889,2.43544,2.43647,5880000.0
2008-09-10 08:59:00,2.43778,2.43913,2.43304,2.43913,15880000.0
2008-09-10 09:00:00,2.43965,2.44,2.43582,2.43788,8000000.0
2008-09-10 09:01:00,2.44001,2.44034,2.43585,2.43758,9750000.0
2008-09-10 09:02:00,2.43641,2.44,2.4362,2.43821,9380000.0
2008-09-10 09:03:00,2.43861,2.44115,2.43707,2.44001,11250000.0
2008-09-10 09:04:00,2.43934,2.44054,2.43708,2.43806,8750000.0
2008-09-10 09:05:00,2.43998,2.4407,2.43772,2.4407,11500000.0
2008-09-10 09:06:00,2.43841,2.44032,2.43612,2.43788,9000000.0
2008-09-10 09:07:00,2.4405,2.4405,2.4362,2.43848,5500000.0
2008-09-10 09:08:00,2.43603,2.44283,2.43603,2.44283,10750000.0
2008-09-10 09:09:00,2.44255,2.44298,2.43972,2.44223,7250000.0
2008-09-10 09:10:00,2.44267,2.44373,2.43913,2.44161,6000000.0
2008-09-10 09:11:00,2.44024,2.44175,2.43897,2.44037,8880000.0
2008-09-10 09:12:00,2.44116,2.44116,2.43503,2.44018,7760000.0
2008-09-10 09:13:00,2.44147,2.44334,2.43717,2.44258,11750000.0
2008-09-10 09:14:00,2.44057,2.4415,2.43539,2.4413,7000000.0
2008-09-10 09:15:00,2.44234,2.44324,2.43933,2.44193,20380000.0
2008-09-10 09:16:00,2.4426,2.44427,2.43912,2.44362,14750000.0
2008-09-10 09:17:00,2.44197,2.44328,2.43815,2.44166,8000000.0
2008-09-10 09:18:00,2.43923,2.44339,2.43786,2.44339,6750000.0
2008-09-10 09:19:00,2.44292,2.44292,2.43809,2.44093,6250000.0
2008-09-10 09:20:00,2.4419,2.44278,2.43869,2.44071,11000000.0
2008-09-10 09:21:00,2.44496,2.44496,2.43926,2.43988,10250000.0
2008-09-10 09:22:00,2.44126,2.4421,2.43598,2.44092,8500000.0
2008-09-10 09:23:00,2.44254,2.44272,2.43957,2.4427,8500000.0
2008-09-10 09:24:00,2.44245,2.44245,2.43753,2.44177,7130000.0
2008-09-10 09:25:00,2.43611,2.44142,2.43535,2.44108,12000000.0
2008-09-10 09:26:00,2.4407,2.44141,2.43799,2.44138,6630000.0
2008-09-10 09:27:00,2.44171,2.44196,2.4365,2.44159,11750000.0
2008-09-10 09:28:00,2.44152,2.44209,2.44001,2.44209,7750000.0
2008-09-10 09:29:00,2.43992,2.44192,2.43568,2.4404,15630000.0
2008-09-10 09:30:00,2.44105,2.4417,2.43905,2.43976,5500000.0
2008-09-10 09:31:00,2.43765,2.44028,2.43681,2.44017,6000000.0
2008-09-10 09:32:00,2.43866,2.43999,2.43396,2.43839,8130000.0
2008-09-10 09:33:00,2.44011,2.44153,2.43554,2.43924,7500000.0
2008-09-10 09:34:00,2.44218,2.44218,2.43857,2.43857,8250000.0
2008-09-10 09:35:00,2.44064,2.4414,2.43684,2.44111,12380000.0
2008-09-10 09:36:00,2.44205,2.44278,2.43906,2.44278,7880000.0
2008-09-10 09:37:00,2.44124,2.442,2.43744,2.43863,14250000.0
2008-09-10 09:38:00,2.43975,2.44172,2.4378,2.44086,7250000.0
2008-09-10 09:39:00,2.44132,2.44187,2.43845,2.43986,11630000.0
2008-09-10 09:40:00,2.442,2.44369,2.43928,2.44369,5500000.0
2008-09-10 09:41:00,2.43804,2.44467,2.43804,2.44223,15880000.0
2008-09-10 09:42:00,2.44444,2.44516,2.44084,2.44264,16000000.0
2008-09-10 09:43:00,2.44549,2.44595,2.44263,2.44332,9000000.0
2008-09-10 09:44:00,2.44568,2.44608,2.44291,2.44493,10000000.0
2008-09-10 09:45:00,2.44613,2.44613,2.44305,2.44481,14000000.0
2008-09-10 09:46:00,2.44646,2.44646,2.44302,2.44431,5750000.0
2008-09-10 09:47:00,2.44482,2.44628,2.4413,2.44284,7750000.0
2008-09-10 09:48:00,2.44429,2.44737,2.44331,2.44627,8630000.0
2008-09-10 09:49:00,2.44466,2.44719,2.44393,2.44393,6250000.0
2008-09-10 09:50:00,2.44289,2.44552,2.44102,2.44395,9250000.0
2008-09-10 09:51:00,2.4432,2.44525,2.43978,2.44435,6380000.0
2008-09-10 09:52:00,2.44466,2.44547,2.43978,2.44547,12000000.0
2008-09-10 09:53:00,2.44446,2.44502,2.44114,2.44425,12250000.0
2008-09-10 09:54:00,2.4459,2.4465,2.44262,2.44594,12750000.0
2008-09-10 09:55:00,2.44634,2.44634,2.44246,2.44559,9500000.0
2008-09-10 09:56:00,2.4447,2.4451,2.4406,2.4447,9250000.0
2008-09-10 09:57:00,2.44374,2.44532,2.44261,2.44518,14130000.0
2008-09-10 09:58:00,2.44157,2.44533,2.44069,2.44493,10630000.0
2008-09-10 09:59:00,2.44357,2.44519,2.44101,2.44433,11250000.0
2008-09-10 10:00:00,2.44421,2.44444,2.44131,2.44336,7500000.0
2008-09-10 10:01:00,2.44325,2.44556,2.44149,2.44556,6250000.0
2008-09-10 10:02:00,2.44209,2.44622,2.43883,2.44169,10000000.0
2008-09-10 10:03:00,2.4457,2.44615,2.44204,2.44391,10000000.0
2008-09-10 10:04:00,2.44368,2.44537,2.44213,2.44498,6130000.0
2008-09-10 10:05:00,2.44574,2.44574,2.44294,2.44367,8880000.0
2008-09-10 10:06:00,2.44472,2.44583,2.44027,2.44431,11250000.0
2008-09-10 10:07:00,2.44493,2.44528,2.44374,2.44407,5630000.0
2008-09-10 10:08:00,2.44129,2.44545,2.44129,2.44329,11250000.0
2008-09-10 10:09:00,2.44418,2.44538,2.44146,2.44369,9000000.0
2008-09-10 10:10:00,2.44584,2.44625,2.44132,2.44132,12880000.0
2008-09-10 10:11:00,2.44365,2.44514,2.43898,2.44488,8250000.0
2008-09-10 10:12:00,2.44306,2.44672,2.443,2.44652,8000000.0
2008-09-10 10:13:00,2.44352,2.44668,2.44249,2.44596,11000000.0
2008-09-10 10:14:00,2.44628,2.44657,2.44171,2.44444,6630000.0
2008-09-10 10:15:00,2.44529,2.44529,2.44271,2.44441,8500000.0
2008-09-10 10:16:00,2.4447,2.44552,2.44219,2.44534,7000000.0
2008-09-10 10:17:00,2.44663,2.44748,2.44264,2.44523,15500000.0
2008-09-10 10:18:00,2.44585,2.44585,2.44389,2.44427,10380000.0
2008-09-10 10:19:00,2.44529,2.44598,2.44202,2.44373,10130000.0
2008-09-10 10:20:00,2.44414,2.44647,2.4436,2.44602,9500000.0
2008-09-10 10:21:00,2.44537,2.44575,2.44226,2.44335,9000000.0
2008-09-10 10:22:00,2.44246,2.44703,2.44246,2.44653,7500000.0
2008-09-10 10:23:00,2.44583,2.44596,2.44232,2.44545,6250000.0
2008-09-10 10:24:00,2.44504,2.44716,2.44349,2.44349,7000000.0
2008-09-10 10:25:00,2.44574,2.44724,2.44262,2.44701,9000000.0
2008-09-10 10:26:00,2.44609,2.44784,2.44505,2.44663,9500000.0
2008-09-10 10:27:00,2.44291,2.44728,2.44253,2.44476,7000000.0
2008-09-10 10:28:00,2.44774,2.44774,2.44508,2.44619,5500000.0
2008-09-10 10:29:00,2.44685,2.44791,2.44603,2.44691,7250000.0
2008-09-10 10:30:00,2.44754,2.44754,2.44515,2.44666,6250000.0
2008-09-10 10:31:00,2.44799,2.44799,2.4449,2.44524,7000000.0
2008-09-10 10:32:00,2.44497,2.44709,2.44036,2.44487,11750000.0
2008-09-10 10:33:00,2.44714,2.44714,2.44306,2.44306,6000000.0
2008-09-10 10:34:00,2.44599,2.44676,2.44344,2.44344,8130000.0
2008-09-10 10:35:00,2.44702,2.44702,2.44305,2.44305,5250000.0
2008-09-10 10:36:00,2.44584,2.44584,2.44217,2.44313,10500000.0
2008-09-10 10:37:00,2.44416,2.44518,2.44266,2.44518,11750000.0
2008-09-10 10:38:00,2.44382,2.44683,2.44167,2.44522,12000000.0
2008-09-10 10:39:00,2.44506,2.4452,2.44164,2.44281,10250000.0
2008-09-10 10:40:00,2.44457,2.44631,2.44055,2.44127,8630000.0
2008-09-10 10:41:00,2.44544,2.44544,2.44158,2.44435,8250000.0
2008-09-10 10:42:00,2.44307,2.44457,2.44205,2.44457,9250000.0
2008-09-10 10:43:00,2.44459,2.4449,2.44161,2.44388,9250000.0
2008-09-10 10:44:00,2.44417,2.44417,2.44153,2.44343,13010000.0
2008-09-10 10:45:00,2.44101,2.44287,2.4379,2.44204,8750000.0
2008-09-10 10:46:00,2.44335,2.44446,2.44065,2.44446,8250000.0
2008-09-10 10:47:00,2.44135,2.44546,2.44135,2.44546,5750000.0
2008-09-10 10:48:00,2.44422,2.44577,2.44252,2.44556,5250000.0
2008-09-10 10:49:00,2.44396,2.44688,2.4413,2.4413,10250000.0
2008-09-10 10:50:00,2.44605,2.44657,2.44483,2.44657,6250000.0
2008-09-10 10:51:00,2.443,2.4457,2.44221,2.44221,7750000.0
2008-09-10 10:52:00,2.44691,2.44732,2.44238,2.44588,11250000.0
2008-09-10 10:53:00,2.44711,2.44711,2.44291,2.44573,10750000.0
2008-09-10 10:54:00,2.44581,2.44581,2.44068,2.44228,7000000.0
2008-09-10 10:55:00,2.44468,2.44678,2.44374,2.44646,5630000.0
2008-09-10 10:56:00,2.446,2.44662,2.44363,2.44423,8500000.0
2008-09-10 10:57:00,2.44322,2.44654,2.44322,2.44557,8630000.0
2008-09-10 10:58:00,2.44683,2.44683,2.44132,2.44341,8500000.0
2008-09-10 10:59:00,2.44423,2.44542,2.43971,2.44482,12130000.0
2008-09-10 11:00:00,2.44643,2.447,2.44035,2.44571,9880000.0
2008-09-10 11:01:00,2.44268,2.44723,2.44268,2.44429,9750000.0
2008-09-10 11:02:00,2.44739,2.44739,2.44482,2.44529,10380000.0
2008-09-10 11:03:00,2.44784,2.44784,2.44497,2.44703,7630000.0
2008-09-10 11:04:00,2.44413,2.4473,2.44413,2.44588,6630000.0
2008-09-10 11:05:00,2.44445,2.44679,2.44208,2.44383,8500000.0
2008-09-10 11:06:00,2.44703,2.448,2.44407,2.44485,8500000.0
2008-09-10 11:07:00,2.44769,2.44769,2.44161,2.44619,7630000.0
2008-09-10 11:08:00,2.44622,2.44652,2.44425,2.44652,5250000.0
2008-09-10 11:09:00,2.44764,2.44764,2.44226,2.44655,12000000.0
2008-09-10 11:10:00,2.44771,2.44771,2.44386,2.44661,8130000.0
2008-09-10 11:11:00,2.44677,2.44823,2.44411,2.44764,7750000.0
2008-09-10 11:12:00,2.44671,2.44671,2.44376,2.44376,7000000.0
2008-09-10 11:13:00,2.44254,2.44703,2.44254,2.44463,13500000.0
2008-09-10 11:14:00,2.44513,2.44719,2.44384,2.44719,6750000.0
2008-09-10 11:15:00,2.44305,2.44639,2.44153,2.44526,8880000.0
2008-09-10 11:16:00,2.44576,2.44636,2.44398,2.44398,5250000.0
2008-09-10 11:17:00,2.44594,2.44674,2.44167,2.44625,12500000.0
2008-09-10 11:18:00,2.44564,2.44799,2.4434,2.44449,14010000.0
2008-09-10 11:19:00,2.44582,2.44643,2.44119,2.44392,6750000.0
2008-09-10 11:20:00,2.44666,2.44666,2.44356,2.44626,8500000.0
2008-09-10 11:21:00,2.44793,2.44793,2.44354,2.44713,12880000.0
2008-09-10 11:22:00,2.44522,2.44745,2.4442,2.4442,9010000.0
2008-09-10 11:23:00,2.44379,2.44775,2.44187,2.44448,12500000.0
2008-09-10 11:24:00,2.44415,2.44678,2.4419,2.44626,8500000.0
2008-09-10 11:25:00,2.44474,2.44786,2.44333,2.44721,13750000.0
2008-09-10 11:26:00,2.44566,2.44868,2.44369,2.44829,9500000.0
2008-09-10 11:27:00,2.44801,2.44885,2.4447,2.44789,7000000.0
2008-09-10 11:28:00,2.44585,2.44853,2.44556,2.44621,8250000.0
2008-09-10 11:29:00,2.44858,2.44858,2.44377,2.44765,5750000.0
2008-09-10 11:30:00,2.44685,2.45114,2.44563,2.45114,6500000.0
2008-09-10 11:31:00,2.44819,2.45337,2.44819,2.45248,10250000.0
2008-09-10 11:32:00,2.4513,2.45496,2.45038,2.4543,12250000.0
2008-09-10 11:33:00,2.45493,2.4564,2.45236,2.4564,11750000.0
2008-09-10 11:34:00,2.45347,2.45904,2.45347,2.45881,9250000.0
2008-09-10 11:35:00,2.45848,2.45998,2.45364,2.45788,9250000.0
2008-09-10 11:36:00,2.45819,2.46003,2.45681,2.45681,9250000.0
2008-09-10 11:37:00,2.45233,2.45738,2.45233,2.45738,6750000.0
2008-09-10 11:38:00,2.45394,2.45741,2.45202,2.45572,5750000.0
2008-09-10 11:39:00,2.45822,2.45822,2.45114,2.45523,12750000.0
2008-09-10 11:40:00,2.45175,2.4574,2.45175,2.45496,13250000.0
2008-09-10 11:41:00,2.4564,2.45889,2.45589,2.4584,9250000.0
2008-09-10 11:42:00,2.45473,2.45783,2.45443,2.45613,10250000.0
2008-09-10 11:43:00,2.4515,2.45669,2.45028,2.45661,10750000.0
2008-09-10 11:44:00,2.45647,2.45647,2.45252,2.45429,9630000.0
2008-09-10 11:45:00,2.4534,2.45674,2.45132,2.45375,9000000.0
2008-09-10 11:46:00,2.45618,2.45668,2.454,2.45519,5250000.0
2008-09-10 11:47:00,2.45489,2.45765,2.45141,2.45705,11000000.0
2008-09-10 11:48:00,2.45552,2.45762,2.45255,2.45672,15380000.0
2008-09-10 11:49:00,2.45444,2.45563,2.45242,2.45298,12500000.0
2008-09-10 11:50:00,2.4551,2.45593,2.45397,2.45479,10130000.0
2008-09-10 11:51:00,2.45494,2.45494,2.45327,2.45327,7000000.0
2008-09-10 11:52:00,2.45311,2.45441,2.45311,2.45416,10500000.0
2008-09-10 11:53:00,2.45514,2.45521,2.45289,2.45385,6000000.0
2008-09-10 11:54:00,2.45159,2.45583,2.45009,2.45401,7500000.0
2008-09-10 11:55:00,2.45157,2.45383,2.45085,2.45198,6250000.0
2008-09-10 11:56:00,2.45169,2.45532,2.45169,2.45509,8500000.0
2008-09-10 11:57:00,2.45068,2.45516,2.45068,2.45326,7750000.0
2008-09-10 11:58:00,2.45121,2.45532,2.45096,2.45449,9750000.0
2008-09-10 11:59:00,2.4548,2.4552,2.45245,2.4552,8750000.0
2008-09-10 12:00:00,2.45361,2.45492,2.45109,2.45361,9500000.0
2008-09-10 12:01:00,2.45102,2.45479,2.45102,2.45443,6750000.0
2008-09-10 12:02:00,2.45182,2.45594,2.44961,2.45594,14750000.0
2008-09-10 12:03:00,2.45346,2.45503,2.45097,2.4517,6500000.0
2008-09-10 12:04:00,2.45385,2.45466,2.45028,2.45444,6750000.0
2008-09-10 12:05:00,2.45375,2.45473,2.44733,2.45399,8380000.0
2008-09-10 12:06:00,2.45602,2.45608,2.45115,2.45388,9760000.0
2008-09-10 12:07:00,2.45556,2.45556,2.44997,2.4538,9750000.0
2008-09-10 12:08:00,2.4568,2.45696,2.4524,2.45624,8000000.0
2008-09-10 12:09:00,2.45621,2.4581,2.45389,2.45762,12500000.0
2008-09-10 12:10:00,2.45812,2.45911,2.45325,2.45911,9000000.0
2008-09-10 12:11:00,2.45897,2.46011,2.45691,2.46011,7750000.0
2008-09-10 12:12:00,2.45786,2.45977,2.45686,2.45898,10750000.0
2008-09-10 12:13:00,2.45867,2.46076,2.45436,2.45993,13750000.0
2008-09-10 12:14:00,2.4605,2.46198,2.45575,2.46068,9500000.0
2008-09-10 12:15:00,2.45736,2.46211,2.45736,2.46134,8500000.0
2008-09-10 12:16:00,2.46038,2.46038,2.45566,2.45853,9750000.0
2008-09-10 12:17:00,2.46095,2.46112,2.45903,2.46049,5500000.0
2008-09-10 12:18:00,2.4565,2.4608,2.45512,2.45512,6250000.0
2008-09-10 12:19:00,2.45909,2.46019,2.4531,2.4531,9000000.0
2008-09-10 12:20:00,2.4573,2.45938,2.45358,2.45848,11880000.0
2008-09-10 12:21:00,2.45895,2.45957,2.4538,2.45486,13130000.0
2008-09-10 12:22:00,2.45715,2.45913,2.45715,2.45913,7880000.0
2008-09-10 12:23:00,2.45852,2.45974,2.45537,2.45874,13750000.0
2008-09-10 12:24:00,2.45799,2.4603,2.45331,2.45888,6500000.0
2008-09-10 12:25:00,2.46033,2.46033,2.45844,2.46019,5500000.0
2008-09-10 12:26:00,2.45864,2.45909,2.45529,2.45529,10500000.0
2008-09-10 12:27:00,2.45725,2.45854,2.45424,2.45817,13000000.0
2008-09-10 12:28:00,2.45695,2.45889,2.45631,2.45813,9750000.0
2008-09-10 12:29:00,2.45853,2.45853,2.45475,2.45612,6380000.0
2008-09-10 12:30:00,2.45607,2.45743,2.45355,2.45409,5250000.0
2008-09-10 12:31:00,2.45625,2.4576,2.45491,2.45696,5500000.0
2008-09-10 12:32:00,2.45854,2.45854,2.45562,2.4558,6630000.0
2008-09-10 12:33:00,2.45817,2.45856,2.45569,2.45764,15250000.0
2008-09-10 12:34:00,2.45806,2.45806,2.45434,2.45651,10500000.0
2008-09-10 12:35:00,2.45701,2.45828,2.45398,2.45546,7500000.0
2008-09-10 12:36:00,2.45805,2.45812,2.45521,2.45812,7500000.0
2008-09-10 12:37:00,2.45511,2.45962,2.45327,2.45816,18000000.0
2008-09-10 12:38:00,2.45902,2.46032,2.45359,2.45974,12000000.0
2008-09-10 12:39:00,2.45847,2.45988,2.45731,2.45968,7130000.0
2008-09-10 12:40:00,2.4555,2.45981,2.4555,2.45981,7250000.0
2008-09-10 12:41:00,2.4586,2.46145,2.45764,2.46014,5750000.0
2008-09-10 12:42:00,2.4609,2.4617,2.45785,2.4615,10750000.0
2008-09-10 12:43:00,2.4602,2.46296,2.45953,2.46024,7000000.0
2008-09-10 12:44:00,2.45866,2.46152,2.45742,2.46013,14000000.0
2008-09-10 12:45:00,2.45721,2.46108,2.45721,2.45922,5500000.0
2008-09-10 12:46:00,2.45929,2.46061,2.45638,2.45638,11250000.0
2008-09-10 12:47:00,2.45937,2.46001,2.45678,2.46001,7750000.0
2008-09-10 12:48:00,2.46014,2.46054,2.45837,2.46036,14750000.0
2008-09-10 12:49:00,2.4586,2.45928,2.45567,2.45899,7250000.0
2008-09-10 12:50:00,2.45909,2.46012,2.45625,2.46012,11250000.0
2008-09-10 12:51:00,2.45942,2.45998,2.45625,2.45998,7250000.0
2008-09-10 12:52:00,2.45826,2.45945,2.45524,2.45524,8130000.0
2008-09-10 12:53:00,2.45937,2.45941,2.45674,2.45941,7250000.0
2008-09-10 12:54:00,2.45669,2.45935,2.456,2.45861,10500000.0
2008-09-10 12:55:00,2.4555,2.46129,2.4555,2.45957,11130000.0
2008-09-10 12:56:00,2.45649,2.46018,2.45414,2.45591,11010000.0
2008-09-10 12:57:00,2.45867,2.4597,2.45521,2.45776,12500000.0
2008-09-10 12:58:00,2.45777,2.46079,2.45668,2.45745,10130000.0
2008-09-10 12:59:00,2.45927,2.45969,2.45743,2.45954,10250000.0
2008-09-10 13:00:00,2.45891,2.45934,2.45601,2.459,11750000.0
2008-09-10 13:01:00,2.45629,2.45988,2.45629,2.45727,9000000.0
2008-09-10 13:02:00,2.4591,2.45941,2.45622,2.45694,7000000.0
2008-09-10 13:03:00,2.45616,2.45929,2.45523,2.45782,12000000.0
2008-09-10 13:04:00,2.45742,2.45865,2.45457,2.45806,12750000.0
2008-09-10 13:05:00,2.45704,2.45767,2.45183,2.45646,11250000.0
2008-09-10 13:06:00,2.45405,2.45724,2.45405,2.45685,9500000.0
2008-09-10 13:07:00,2.45583,2.45739,2.45161,2.45416,11630000.0
2008-09-10 13:08:00,2.45511,2.45632,2.45108,2.45409,10880000.0
2008-09-10 13:09:00,2.45382,2.45588,2.45226,2.4533,9000000.0
2008-09-10 13:10:00,2.4555,2.45712,2.45257,2.45712,5880000.0
2008-09-10 13:11:00,2.45407,2.45758,2.45407,2.45631,14130000.0
2008-09-10 13:12:00,2.45603,2.45716,2.45461,2.45654,8500000.0
2008-09-10 13:13:00,2.45665,2.45669,2.45066,2.45616,9380000.0
2008-09-10 13:14:00,2.45402,2.45752,2.45402,2.45696,9250000.0
2008-09-10 13:15:00,2.45604,2.45746,2.45355,2.45404,5630000.0
2008-09-10 13:16:00,2.45655,2.45768,2.45149,2.45414,14500000.0
2008-09-10 13:17:00,2.45448,2.45702,2.45448,2.45595,8750000.0
2008-09-10 13:18:00,2.45547,2.45593,2.45403,2.45593,6250000.0
2008-09-10 13:19:00,2.45419,2.45541,2.45064,2.45494,10000000.0
2008-09-10 13:20:00,2.4544,2.45584,2.45411,2.45451,5250000.0
2008-09-10 13:21:00,2.45537,2.45548,2.44961,2.45335,7250000.0
2008-09-10 13:22:00,2.4529,2.45464,2.45065,2.4536,11880000.0
2008-09-10 13:23:00,2.45443,2.45581,2.45144,2.45261,14000000.0
2008-09-10 13:24:00,2.45599,2.45599,2.45049,2.45282,11750000.0
2008-09-10 13:25:00,2.45475,2.45475,2.45154,2.45326,9130000.0
2008-09-10 13:26:00,2.45477,2.45477,2.45087,2.45347,8000000.0
2008-09-10 13:27:00,2.45491,2.45566,2.45231,2.45439,11630000.0
2008-09-10 13:28:00,2.45517,2.4558,2.45076,2.45107,8630000.0
2008-09-10 13:29:00,2.45142,2.45723,2.45142,2.45723,5250000.0
2008-09-10 13:30:00,2.45552,2.45592,2.44962,2.45507,7750000.0
2008-09-10 13:31:00,2.45112,2.45597,2.45112,2.45575,11880000.0
2008-09-10 13:32:00,2.45386,2.45638,2.45194,2.45638,6630000.0
2008-09-10 13:33:00,2.45366,2.45366,2.44968,2.4502,10000000.0
2008-09-10 13:34:00,2.45384,2.45463,2.45073,2.45419,11750000.0
2008-09-10 13:35:00,2.45265,2.45366,2.44848,2.45054,10250000.0
2008-09-10 13:36:00,2.45217,2.45289,2.44754,2.45216,10000000.0
2008-09-10 13:37:00,2.45394,2.45394,2.45,2.45,9000000.0
2008-09-10 13:38:00,2.45316,2.45339,2.44794,2.45124,7500000.0
2008-09-10 13:39:00,2.45186,2.45417,2.44803,2.44963,7000000.0
2008-09-10 13:40:00,2.45171,2.45386,2.44953,2.44953,5500000.0
2008-09-10 13:41:00,2.45319,2.45319,2.44985,2.45141,8750000.0
2008-09-10 13:42:00,2.45079,2.45304,2.45021,2.45293,7760000.0
2008-09-10 13:43:00,2.45082,2.45228,2.44926,2.4506,9250000.0
2008-09-10 13:44:00,2.45361,2.45361,2.44943,2.44959,14500000.0
2008-09-10 13:45:00,2.4455,2.45049,2.4455,2.44674,10500000.0
2008-09-10 13:46:00,2.44953,2.45069,2.44651,2.45037,8250000.0
2008-09-10 13:47:00,2.44968,2.45251,2.44868,2.44913,8880000.0
2008-09-10 13:48:00,2.45121,2.45121,2.44396,2.44978,9630000.0
2008-09-10 13:49:00,2.45001,2.45091,2.44801,2.45084,6000000.0
2008-09-10 13:50:00,2.45045,2.45094,2.44573,2.44713,7250000.0
2008-09-10 13:51:00,2.45071,2.45109,2.4469,2.45109,7880000.0
2008-09-10 13:52:00,2.45145,2.45173,2.44806,2.44926,11000000.0
2008-09-10 13:53:00,2.45248,2.45304,2.4489,2.44895,8500000.0
2008-09-10 13:54:00,2.45239,2.45239,2.44738,2.44738,7750000.0
2008-09-10 13:55:00,2.45087,2.45233,2.44782,2.44782,9500000.0
2008-09-10 13:56:00,2.44891,2.45334,2.44706,2.44706,9250000.0
2008-09-10 13:57:00,2.45355,2.45355,2.4484,2.4485,9250000.0
2008-09-10 13:58:00,2.44899,2.453,2.44767,2.45085,8000000.0
2008-09-10 13:59:00,2.45276,2.4537,2.4518,2.452,9750000.0
2008-09-10 14:00:00,2.44894,2.45493,2.44894,2.45493,13130000.0
2008-09-10 14:01:00,2.45307,2.45747,2.45133,2.45591,13380000.0
2008-09-10 14:02:00,2.45621,2.4578,2.45284,2.45303,8880000.0
2008-09-10 14:03:00,2.45503,2.45568,2.45052,2.45262,7250000.0
2008-09-10 14:04:00,2.45766,2.45773,2.4504,2.45233,10380000.0
2008-09-10 14:05:00,2.45716,2.45853,2.45194,2.45596,6000000.0
2008-09-10 14:06:00,2.45867,2.4614,2.45031,2.4614,9000000.0
2008-09-10 14:07:00,2.46022,2.46377,2.45372,2.46356,7000000.0
2008-09-10 14:08:00,2.45991,2.46469,2.45828,2.46469,12500000.0
2008-09-10 14:09:00,2.46272,2.46506,2.45798,2.46371,5250000.0
2008-09-10 14:10:00,2.46444,2.4654,2.45468,2.45815,9630000.0
2008-09-10 14:11:00,2.45639,2.46004,2.45462,2.45543,5750000.0
2008-09-10 14:12:00,2.46026,2.46072,2.45649,2.45963,10000000.0
2008-09-10 14:13:00,2.45865,2.46061,2.45666,2.45744,8250000.0
2008-09-10 14:14:00,2.46139,2.46139,2.45891,2.46046,6000000.0
2008-09-10 14:15:00,2.45994,2.46341,2.45844,2.46228,8750000.0
2008-09-10 14:16:00,2.46271,2.46508,2.46119,2.46425,11630000.0
2008-09-10 14:17:00,2.46336,2.46423,2.46004,2.46372,12380000.0
2008-09-10 14:18:00,2.46523,2.46525,2.46023,2.46409,9250000.0
2008-09-10 14:19:00,2.46432,2.46582,2.45802,2.4645,11380000.0
2008-09-10 14:20:00,2.46362,2.46531,2.45955,2.46407,10500000.0
2008-09-10 14:21:00,2.46407,2.46529,2.4612,2.46389,11000000.0
2008-09-10 14:22:00,2.45977,2.46388,2.45977,2.46085,5250000.0
2008-09-10 14:23:00,2.46157,2.46208,2.45838,2.46137,9750000.0
2008-09-10 14:24:00,2.46213,2.46245,2.4587,2.46135,13630000.0
2008-09-10 14:25:00,2.46254,2.46254,2.46029,2.4609,8500000.0
2008-09-10 14:26:00,2.46099,2.46221,2.45568,2.46028,12130000.0
2008-09-10 14:27:00,2.46008,2.46074,2.45883,2.45942,8250000.0
2008-09-10 14:28:00,2.45999,2.45999,2.45446,2.45718,6250000.0
2008-09-10 14:29:00,2.45867,2.45867,2.45368,2.45368,7750000.0
2008-09-10 14:30:00,2.45348,2.45808,2.45348,2.45575,8000000.0
2008-09-10 14:31:00,2.45439,2.45688,2.45261,2.45261,7750000.0
2008-09-10 14:32:00,2.454,2.45555,2.45028,2.45382,12250000.0
2008-09-10 14:33:00,2.45428,2.45488,2.45095,2.45185,11880000.0
2008-09-10 14:34:00,2.45475,2.45627,2.45018,2.45449,14760000.0
2008-09-10 14:35:00,2.45561,2.45666,2.45148,2.4556,12250000.0
2008-09-10 14:36:00,2.4559,2.4559,2.45237,2.45473,10750000.0
2008-09-10 14:37:00,2.45328,2.45556,2.45146,2.4553,13500000.0
2008-09-10 14:38:00,2.45488,2.45547,2.45233,2.45499,7500000.0
2008-09-10 14:39:00,2.45662,2.45662,2.45137,2.45137,9000000.0
2008-09-10 14:40:00,2.45647,2.45676,2.45326,2.45508,9000000.0
2008-09-10 14:41:00,2.45585,2.45698,2.452,2.45391,6250000.0
2008-09-10 14:42:00,2.45667,2.45706,2.45435,2.45445,12500000.0
2008-09-10 14:43:00,2.45729,2.4573,2.45234,2.45627,9000000.0
2008-09-10 14:44:00,2.45322,2.45854,2.45322,2.45639,6500000.0
2008-09-10 14:45:00,2.457,2.45764,2.45027,2.45202,5500000.0
2008-09-10 14:46:00,2.45681,2.45773,2.45265,2.45396,7750000.0
2008-09-10 14:47:00,2.45603,2.45621,2.45427,2.45621,8130000.0
2008-09-10 14:48:00,2.45621,2.45644,2.45202,2.45552,11000000.0
2008-09-10 14:49:00,2.45575,2.45658,2.45238,2.45526,13000000.0
2008-09-10 14:50:00,2.45556,2.45622,2.44511,2.45247,5250000.0
2008-09-10 14:51:00,2.45512,2.45589,2.45383,2.45589,7750000.0
2008-09-10 14:52:00,2.45296,2.4554,2.45037,2.45037,11260000.0
2008-09-10 14:53:00,2.4526,2.45436,2.44978,2.44978,7250000.0
2008-09-10 14:54:00,2.45405,2.45405,2.44895,2.44895,10500000.0
2008-09-10 14:55:00,2.45317,2.45433,2.45079,2.4541,9500000.0
2008-09-10 14:56:00,2.45388,2.45388,2.44928,2.44928,10760000.0
2008-09-10 14:57:00,2.45463,2.45487,2.45025,2.45025,8750000.0
2008-09-10 14:58:00,2.45236,2.4558,2.45219,2.45547,9880000.0
2008-09-10 14:59:00,2.45566,2.45604,2.45181,2.45546,8500000.0
2008-09-10 15:00:00,2.45464,2.45651,2.45097,2.45276,10750000.0
2008-09-10 15:01:00,2.4571,2.4571,2.45083,2.45518,8000000.0
2008-09-10 15:02:00,2.45413,2.45469,2.44716,2.44716,12000000.0
2008-09-10 15:03:00,2.44968,2.4522,2.44152,2.44384,11880000.0
2008-09-10 15:04:00,2.4435,2.45044,2.44042,2.44042,8500000.0
2008-09-10 15:05:00,2.44012,2.44259,2.43652,2.4383,11130000.0
2008-09-10 15:06:00,2.4372,2.44024,2.43602,2.439,10250000.0
2008-09-10 15:07:00,2.43711,2.44126,2.43285,2.43444,8760000.0
2008-09-10 15:08:00,2.43531,2.43565,2.42652,2.42652,8000000.0
2008-09-10 15:09:00,2.42788,2.42897,2.42627,2.42793,17250000.0
2008-09-10 15:10:00,2.4265,2.4283,2.42151,2.42334,7750000.0
2008-09-10 15:11:00,2.42163,2.42436,2.41446,2.41573,10380000.0
2008-09-10 15:12:00,2.41665,2.418,2.41561,2.418,6000000.0
2008-09-10 15:13:00,2.41781,2.41932,2.41606,2.41813,6000000.0
2008-09-10 15:14:00,2.41393,2.414,2.40635,2.41135,12250000.0
2008-09-10 15:15:00,2.40977,2.41002,2.39985,2.40401,7500000.0
2008-09-10 15:16:00,2.40446,2.40614,2.40221,2.40614,13250000.0
2008-09-10 15:17:00,2.40679,2.40865,2.40534,2.40803,7750000.0
2008-09-10 15:18:00,2.40432,2.4086,2.40342,2.4086,9000000.0
2008-09-10 15:19:00,2.4107,2.41072,2.4062,2.4062,12500000.0
2008-09-10 15:20:00,2.41357,2.41905,2.4101,2.41191,9750000.0
2008-09-10 15:21:00,2.40951,2.41468,2.40784,2.40826,8000000.0
2008-09-10 15:22:00,2.40741,2.41262,2.40654,2.41228,9880000.0
2008-09-10 15:23:00,2.41132,2.41275,2.407,2.41064,12750000.0
2008-09-10 15:24:00,2.41053,2.41359,2.40718,2.41342,6500000.0
2008-09-10 15:25:00,2.4154,2.41702,2.41156,2.41702,10380000.0
2008-09-10 15:26:00,2.41689,2.4216,2.41335,2.4216,6250000.0
2008-09-10 15:27:00,2.41882,2.42481,2.41529,2.42426,6630000.0
2008-09-10 15:28:00,2.42441,2.42456,2.42038,2.42316,8250000.0
2008-09-10 15:29:00,2.42033,2.42634,2.42033,2.42508,6750000.0
2008-09-10 15:30:00,2.42259,2.42721,2.42259,2.42617,8500000.0
2008-09-10 15:31:00,2.42588,2.42638,2.4213,2.42344,10750000.0
2008-09-10 15:32:00,2.42285,2.42425,2.42065,2.4234,6750000.0
2008-09-10 15:33:00,2.41955,2.42326,2.41894,2.42281,10630000.0
2008-09-10 15:34:00,2.42185,2.4234,2.42062,2.42172,9250000.0
2008-09-10 15:35:00,2.41912,2.42274,2.41887,2.42274,9500000.0
2008-09-10 15:36:00,2.42376,2.42376,2.41875,2.42043,10000000.0
2008-09-10 15:37:00,2.42013,2.42143,2.41546,2.41804,11500000.0
2008-09-10 15:38:00,2.41783,2.42086,2.41326,2.41884,11750000.0
2008-09-10 15:39:00,2.4185,2.41913,2.41331,2.41422,9010000.0
2008-09-10 15:40:00,2.41886,2.42085,2.41859,2.42057,9750000.0
2008-09-10 15:41:00,2.41886,2.42069,2.41778,2.41941,6750000.0
2008-09-10 15:42:00,2.41749,2.41871,2.41269,2.41269,6000000.0
2008-09-10 15:43:00,2.42005,2.42104,2.41762,2.41771,9500000.0
2008-09-10 15:44:00,2.41953,2.42014,2.41702,2.41829,8000000.0
2008-09-10 15:45:00,2.41911,2.42167,2.41665,2.41933,13750000.0
2008-09-10 15:46:00,2.42152,2.42152,2.41769,2.41818,6250000.0
2008-09-10 15:47:00,2.42274,2.42338,2.41862,2.42199,7630000.0
2008-09-10 15:48:00,2.41882,2.42256,2.41795,2.42256,7380000.0
2008-09-10 15:49:00,2.42068,2.42153,2.41404,2.42153,8750000.0
2008-09-10 15:50:00,2.41957,2.42085,2.41401,2.41689,7500000.0
2008-09-10 15:51:00,2.41796,2.42063,2.41624,2.41713,7250000.0
2008-09-10 15:52:00,2.41843,2.41965,2.417,2.41862,6380000.0
2008-09-10 15:53:00,2.41511,2.41847,2.41337,2.41699,11000000.0
2008-09-10 15:54:00,2.42,2.42,2.4162,2.41836,6250000.0
2008-09-10 15:55:00,2.41827,2.4188,2.41316,2.41681,6880000.0
2008-09-10 15:56:00,2.41711,2.41896,2.41381,2.41578,5500000.0
2008-09-10 15:57:00,2.41961,2.41992,2.41439,2.4167,11630000.0
2008-09-10 15:58:00,2.41691,2.41691,2.40716,2.40973,11250000.0
2008-09-10 15:59:00,2.41004,2.41245,2.40883,2.41225,9500000.0
2008-09-10 16:00:00,2.4124,2.4124,2.40971,2.41054,8130000.0
2008-09-10 16:01:00,2.40786,2.41088,2.40516,2.40858,6750000.0
2008-09-10 16:02:00,2.40768,2.40976,2.40227,2.40743,11500000.0
2008-09-10 16:03:00,2.40609,2.40653,2.40122,2.40229,11500000.0
2008-09-10 16:04:00,2.40041,2.40041,2.39635,2.3989,12250000.0
2008-09-10 16:05:00,2.39934,2.4001,2.39787,2.39928,6250000.0
2008-09-10 16:06:00,2.39838,2.40025,2.39513,2.40025,13000000.0
2008-09-10 16:07:00,2.4006,2.4006,2.39727,2.40047,9500000.0
2008-09-10 16:08:00,2.39887,2.40247,2.39724,2.40071,9510000.0
2008-09-10 16:09:00,2.40095,2.40335,2.39989,2.40335,6000000.0
2008-09-10 16:10:00,2.40215,2.40265,2.3967,2.40257,8000000.0
2008-09-10 16:11:00,2.40168,2.40239,2.40062,2.40192,5500000.0
2008-09-10 16:12:00,2.40052,2.4019,2.39796,2.40019,6750000.0
2008-09-10 16:13:00,2.39794,2.40018,2.39537,2.40018,10250000.0
2008-09-10 16:14:00,2.40017,2.40017,2.39663,2.39663,10380000.0
2008-09-10 16:15:00,2.39582,2.39659,2.3931,2.39386,7000000.0
2008-09-10 16:16:00,2.39498,2.39526,2.3918,2.39344,7000000.0
2008-09-10 16:17:00,2.39456,2.3957,2.39134,2.39558,12500000.0
2008-09-10 16:18:00,2.39265,2.39714,2.39153,2.39672,5500000.0
2008-09-10 16:19:00,2.3964,2.39842,2.39465,2.39535,7000000.0
2008-09-10 16:20:00,2.39625,2.39817,2.39326,2.39589,11500000.0
2008-09-10 16:21:00,2.39291,2.3967,2.39291,2.39442,5500000.0
2008-09-10 16:22:00,2.39347,2.39817,2.39347,2.39798,10000000.0
2008-09-10 16:23:00,2.39783,2.39933,2.39561,2.39933,7500000.0
2008-09-10 16:24:00,2.4001,2.4011,2.39696,2.39696,5750000.0
2008-09-10 16:25:00,2.40095,2.40095,2.39659,2.39742,5250000.0
2008-09-10 16:26:00,2.39615,2.40221,2.39615,2.40189,11260000.0
2008-09-10 16:27:00,2.40306,2.40478,2.40085,2.40085,15000000.0
2008-09-10 16:28:00,2.40288,2.40333,2.40043,2.40246,8630000.0
2008-09-10 16:29:00,2.40323,2.40323,2.40076,2.40303,7000000.0
2008-09-10 16:30:00,2.40276,2.40374,2.40043,2.40373,7000000.0
2008-09-10 16:31:00,2.40048,2.40543,2.39788,2.40543,6630000.0
2008-09-10 16:32:00,2.40404,2.40645,2.4021,2.40645,9000000.0
2008-09-10 16:33:00,2.40839,2.40868,2.40476,2.40689,8750000.0
2008-09-10 16:34:00,2.40283,2.40901,2.40225,2.40754,15750000.0
2008-09-10 16:35:00,2.4086,2.41083,2.40447,2.40881,13380000.0
2008-09-10 16:36:00,2.41015,2.4104,2.4042,2.4104,10630000.0
2008-09-10 16:37:00,2.41047,2.41189,2.40818,2.41189,4880000.0
2008-09-10 16:38:00,2.41147,2.41192,2.40526,2.41106,12630000.0
2008-09-10 16:39:00,2.4114,2.41257,2.40585,2.40902,11260000.0
2008-09-10 16:40:00,2.41059,2.41169,2.40709,2.41059,7000000.0
2008-09-10 16:41:00,2.40875,2.40994,2.40594,2.40594,6380000.0
2008-09-10 16:42:00,2.40755,2.40766,2.40356,2.40679,8130000.0
2008-09-10 16:43:00,2.4086,2.40993,2.40698,2.40853,13130000.0
2008-09-10 16:44:00,2.40935,2.40997,2.40823,2.40837,8500000.0
2008-09-10 16:45:00,2.40885,2.41243,2.40864,2.41243,10000000.0
2008-09-10 16:46:00,2.41236,2.41243,2.40836,2.41077,7380000.0
2008-09-10 16:47:00,2.41187,2.41251,2.40759,2.41118,12000000.0
2008-09-10 16:48:00,2.4103,2.41331,2.40911,2.41243,5750000.0
2008-09-10 16:49:00,2.41085,2.41352,2.40943,2.41352,11250000.0
2008-09-10 16:50:00,2.41225,2.41546,2.41047,2.4151,6500000.0
2008-09-10 16:51:00,2.41269,2.41521,2.41108,2.41521,7010000.0
2008-09-10 16:52:00,2.41604,2.41605,2.41228,2.41605,10380000.0
2008-09-10 16:53:00,2.41701,2.41806,2.41252,2.41806,17500000.0
2008-09-10 16:54:00,2.41398,2.41838,2.41398,2.41838,7500000.0
2008-09-10 16:55:00,2.41959,2.41995,2.41691,2.41832,6500000.0
2008-09-10 16:56:00,2.41838,2.41959,2.4154,2.41882,10630000.0
2008-09-10 16:57:00,2.41834,2.41868,2.41579,2.41868,7000000.0
2008-09-10 16:58:00,2.41676,2.42084,2.41269,2.42084,9500000.0
2008-09-10 16:59:00,2.42208,2.42208,2.41882,2.41986,8000000.0
2008-09-10 17:00:00,2.41776,2.41905,2.41741,2.41871,6880000.0
2008-09-10 17:01:00,2.41964,2.42058,2.41763,2.42058,8380000.0
2008-09-10 17:02:00,2.42041,2.42041,2.41591,2.41819,7000000.0
2008-09-10 17:03:00,2.41536,2.41983,2.41481,2.41652,8500000.0
2008-09-10 17:04:00,2.421,2.42196,2.41858,2.41963,12750000.0
2008-09-10 17:05:00,2.42176,2.42176,2.4172,2.41996,7000000.0
2008-09-10 17:06:00,2.41981,2.42306,2.41895,2.42306,6750000.0
2008-09-10 17:07:00,2.42258,2.42258,2.41925,2.42084,8250000.0
2008-09-10 17:08:00,2.41994,2.42018,2.41633,2.4165,8630000.0
2008-09-10 17:09:00,2.41747,2.42006,2.4162,2.41888,7750000.0
2008-09-10 17:10:00,2.41836,2.42136,2.41458,2.42136,19130000.0
2008-09-10 17:11:00,2.42281,2.42281,2.41909,2.41909,5750000.0
2008-09-10 17:12:00,2.4209,2.42177,2.41848,2.42032,7250000.0
2008-09-10 17:13:00,2.42141,2.42141,2.41722,2.41978,9250000.0
2008-09-10 17:14:00,2.42083,2.42091,2.41458,2.42091,8250000.0
2008-09-10 17:15:00,2.41919,2.42127,2.41625,2.4209,7500000.0
2008-09-10 17:16:00,2.41845,2.41976,2.41727,2.41932,11500000.0
2008-09-10 17:17:00,2.41722,2.41913,2.41625,2.41913,8760000.0
2008-09-10 17:18:00,2.41554,2.42003,2.41554,2.41667,5500000.0
2008-09-10 17:19:00,2.41444,2.42328,2.41444,2.42328,9380000.0
2008-09-10 17:20:00,2.42309,2.42388,2.42149,2.42263,5380000.0
2008-09-10 17:21:00,2.42372,2.42415,2.42117,2.42165,6750000.0
2008-09-10 17:22:00,2.42478,2.42888,2.423,2.42888,11510000.0
2008-09-10 17:23:00,2.42901,2.43026,2.42637,2.43026,15630000.0
2008-09-10 17:24:00,2.42665,2.4293,2.42465,2.4293,11500000.0
2008-09-10 17:25:00,2.4253,2.42896,2.424,2.42611,7750000.0
2008-09-10 17:26:00,2.42643,2.42762,2.42276,2.42721,11500000.0
2008-09-10 17:27:00,2.427,2.42934,2.42538,2.42846,7250000.0
2008-09-10 17:28:00,2.42805,2.43102,2.42678,2.43021,7380000.0
2008-09-10 17:29:00,2.42474,2.43074,2.42394,2.42779,10500000.0
2008-09-10 17:30:00,2.43005,2.43073,2.42808,2.42905,11500000.0
2008-09-10 17:31:00,2.43055,2.43055,2.42354,2.42354,10380000.0
2008-09-10 17:32:00,2.42657,2.4285,2.42124,2.42717,8500000.0
2008-09-10 17:33:00,2.42499,2.42623,2.42216,2.42468,6130000.0
2008-09-10 17:34:00,2.42578,2.42697,2.42307,2.42643,8750000.0
2008-09-10 17:35:00,2.42586,2.42715,2.42143,2.42566,7250000.0
2008-09-10 17:36:00,2.42725,2.42725,2.42408,2.42557,6250000.0
2008-09-10 17:37:00,2.42414,2.42513,2.42329,2.42424,6250000.0
2008-09-10 17:38:00,2.42494,2.42511,2.41982,2.42376,11500000.0
2008-09-10 17:39:00,2.42102,2.42349,2.41867,2.422,9500000.0
2008-09-10 17:40:00,2.42143,2.42154,2.41651,2.42141,5630000.0
2008-09-10 17:41:00,2.41978,2.42144,2.41655,2.41852,6500000.0
2008-09-10 17:42:00,2.41984,2.42164,2.41736,2.41891,10000000.0
2008-09-10 17:43:00,2.41848,2.41969,2.41768,2.41969,8000000.0
2008-09-10 17:44:00,2.41907,2.42121,2.41503,2.41559,10000000.0
2008-09-10 17:45:00,2.42015,2.42015,2.41627,2.42012,10380000.0
2008-09-10 17:46:00,2.41697,2.4203,2.41637,2.41973,8260000.0
2008-09-10 17:47:00,2.42046,2.4217,2.41891,2.42045,7000000.0
2008-09-10 17:48:00,2.4169,2.42146,2.4169,2.4206,6750000.0
2008-09-10 17:49:00,2.42062,2.42193,2.41873,2.42029,10250000.0
2008-09-10 17:50:00,2.41949,2.42319,2.41726,2.4186,10500000.0
2008-09-10 17:51:00,2.42189,2.42399,2.41968,2.42222,8000000.0
2008-09-10 17:52:00,2.42256,2.42407,2.41621,2.42407,10500000.0
2008-09-10 17:53:00,2.4254,2.42602,2.42349,2.42369,5750000.0
2008-09-10 17:54:00,2.42378,2.42572,2.41834,2.42502,10000000.0
2008-09-10 17:55:00,2.42502,2.42738,2.42369,2.42738,8750000.0
2008-09-10 17:56:00,2.42721,2.42757,2.42137,2.4248,13250000.0
2008-09-10 17:57:00,2.42549,2.42626,2.41905,2.4255,15750000.0
2008-09-10 17:58:00,2.42356,2.42762,2.42356,2.42762,12250000.0
2008-09-10 17:59:00,2.42475,2.42777,2.42254,2.42617,8250000.0
2008-09-10 18:00:00,2.42693,2.42745,2.42431,2.42529,10250000.0
2008-09-10 18:01:00,2.42573,2.42693,2.42022,2.42504,8500000.0
2008-09-10 18:02:00,2.42754,2.42754,2.42423,2.42628,17500000.0
2008-09-10 18:03:00,2.42526,2.42612,2.42215,2.42215,12630000.0
2008-09-10 18:04:00,2.42392,2.42594,2.42042,2.42322,12630000.0
2008-09-10 18:05:00,2.42588,2.42683,2.42478,2.42657,7000000.0
2008-09-10 18:06:00,2.42775,2.42858,2.42339,2.42582,6750000.0
2008-09-10 18:07:00,2.42561,2.42561,2.42263,2.42497,7880000.0
2008-09-10 18:08:00,2.42301,2.42654,2.42301,2.42572,6250000.0
2008-09-10 18:09:00,2.42557,2.42557,2.41996,2.42371,6000000.0
2008-09-10 18:10:00,2.42291,2.42447,2.42238,2.42384,6880000.0
2008-09-10 18:11:00,2.42287,2.42418,2.42171,2.42344,10000000.0
2008-09-10 18:12:00,2.42091,2.42367,2.42091,2.42322,7750000.0
2008-09-10 18:13:00,2.42344,2.42344,2.42,2.42065,6250000.0
2008-09-10 18:14:00,2.42123,2.42188,2.41663,2.42023,14380000.0
2008-09-10 18:15:00,2.42034,2.42049,2.41783,2.42022,7750000.0
2008-09-10 18:16:00,2.41952,2.41955,2.41358,2.41955,7130000.0
2008-09-10 18:17:00,2.41924,2.41924,2.41317,2.41712,9000000.0
2008-09-10 18:18:00,2.41504,2.41704,2.41207,2.41499,5500000.0
2008-09-10 18:19:00,2.41416,2.41718,2.4133,2.4153,11250000.0
2008-09-10 18:20:00,2.41796,2.41796,2.41342,2.4172,8750000.0
2008-09-10 18:21:00,2.41739,2.41844,2.41356,2.41793,11750000.0
2008-09-10 18:22:00,2.41851,2.41964,2.41638,2.41678,9380000.0
2008-09-10 18:23:00,2.41764,2.41932,2.41385,2.41385,9250000.0
2008-09-10 18:24:00,2.41488,2.4181,2.41488,2.4181,5630000.0
2008-09-10 18:25:00,2.41797,2.41797,2.41598,2.41681,9250000.0
2008-09-10 18:26:00,2.41689,2.41886,2.41477,2.41886,8500000.0
2008-09-10 18:27:00,2.41789,2.41789,2.4139,2.4139,6000000.0
2008-09-10 18:28:00,2.41661,2.41709,2.41485,2.41687,8000000.0
2008-09-10 18:29:00,2.41628,2.41856,2.41441,2.4182,8000000.0
2008-09-10 18:30:00,2.41904,2.41904,2.41427,2.41683,15880000.0
2008-09-10 18:31:00,2.41805,2.4186,2.41674,2.41744,11500000.0
2008-09-10 18:32:00,2.4158,2.41836,2.41388,2.41388,7630000.0
2008-09-10 18:33:00,2.4172,2.41873,2.41398,2.41429,12750000.0
2008-09-10 18:34:00,2.41584,2.41836,2.41534,2.41565,8500000.0
2008-09-10 18:35:00,2.41657,2.4182,2.4145,2.41676,11500000.0
2008-09-10 18:36:00,2.41607,2.41657,2.41334,2.41589,5630000.0
2008-09-10 18:37:00,2.41616,2.41654,2.41347,2.41654,12000000.0
2008-09-10 18:38:00,2.41724,2.41735,2.41297,2.41491,13380000.0
2008-09-10 18:39:00,2.41686,2.41703,2.41335,2.41644,13380000.0
2008-09-10 18:40:00,2.41505,2.41743,2.41384,2.41485,10380000.0
2008-09-10 18:41:00,2.41633,2.41633,2.41173,2.41581,7000000.0
2008-09-10 18:42:00,2.41576,2.41826,2.41306,2.41562,10750000.0
2008-09-10 18:43:00,2.41528,2.41688,2.4112,2.41578,10010000.0
2008-09-10 18:44:00,2.41489,2.41809,2.41227,2.4156,11000000.0
2008-09-10 18:45:00,2.4145,2.41787,2.41395,2.4141,6000000.0
2008-09-10 18:46:00,2.4161,2.41622,2.41265,2.41501,8000000.0
2008-09-10 18:47:00,2.41451,2.41592,2.41398,2.41531,5880000.0
2008-09-10 18:48:00,2.41615,2.41741,2.41307,2.41393,7750000.0
2008-09-10 18:49:00,2.41664,2.41664,2.412,2.41566,7750000.0
2008-09-10 18:50:00,2.41462,2.41587,2.4144,2.41487,7500000.0
2008-09-10 18:51:00,2.41357,2.41654,2.41322,2.41381,8500000.0
2008-09-10 18:52:00,2.4141,2.41529,2.41241,2.41368,9130000.0
2008-09-10 18:53:00,2.41397,2.41406,2.41119,2.41406,8130000.0
2008-09-10 18:54:00,2.41425,2.41461,2.41141,2.41252,7500000.0
2008-09-10 18:55:00,2.41545,2.41545,2.41149,2.41149,5510000.0
2008-09-10 18:56:00,2.41432,2.41506,2.41085,2.41179,13130000.0
2008-09-10 18:57:00,2.4108,2.41305,2.4108,2.41184,10000000.0
2008-09-10 18:58:00,2.41319,2.41319,2.40964,2.4119,10000000.0
2008-09-10 18:59:00,2.41333,2.41333,2.40882,2.41232,8250000.0
2008-09-10 19:00:00,2.41001,2.414,2.41001,2.414,7750000.0
2008-09-10 19:01:00,2.41221,2.41357,2.40765,2.41074,9750000.0
2008-09-10 19:02:00,2.41146,2.4137,2.41123,2.413,9250000.0
2008-09-10 19:03:00,2.41002,2.41266,2.41002,2.41266,6250000.0
2008-09-10 19:04:00,2.41141,2.41193,2.40844,2.40969,10500000.0
2008-09-10 19:05:00,2.41124,2.4116,2.40947,2.41112,10630000.0
2008-09-10 19:06:00,2.41108,2.41187,2.40711,2.41055,19500000.0
2008-09-10 19:07:00,2.41015,2.41188,2.40779,2.40779,7000000.0
2008-09-10 19:08:00,2.41007,2.41315,2.40492,2.41108,10000000.0
2008-09-10 19:09:00,2.41168,2.41168,2.40816,2.41102,8500000.0
2008-09-10 19:10:00,2.41052,2.41187,2.40815,2.40981,11250000.0
2008-09-10 19:11:00,2.41205,2.41247,2.40642,2.40742,13000000.0
2008-09-10 19:12:00,2.40813,2.41223,2.40786,2.41061,7880000.0
2008-09-10 19:13:00,2.41192,2.41193,2.40468,2.41181,13500000.0
2008-09-10 19:14:00,2.41089,2.41215,2.4073,2.41164,14500000.0
2008-09-10 19:15:00,2.40989,2.41273,2.40758,2.41147,7630000.0
2008-09-10 19:16:00,2.41225,2.41294,2.40881,2.41294,7250000.0
2008-09-10 19:17:00,2.41301,2.41337,2.40752,2.41337,9750000.0
2008-09-10 19:18:00,2.41089,2.41268,2.4073,2.4073,7500000.0
2008-09-10 19:19:00,2.40999,2.41301,2.40999,2.41014,10000000.0
2008-09-10 19:20:00,2.41019,2.41327,2.40965,2.41244,8000000.0
2008-09-10 19:21:00,2.41026,2.41298,2.41026,2.41231,7880000.0
2008-09-10 19:22:00,2.41095,2.41483,2.41058,2.41483,8750000.0
2008-09-10 19:23:00,2.41338,2.41364,2.41173,2.41308,7750000.0
2008-09-10 19:24:00,2.41,2.41424,2.41,2.41381,14500000.0
2008-09-10 19:25:00,2.40941,2.41327,2.40941,2.41259,5750000.0
2008-09-10 19:26:00,2.41177,2.41428,2.40946,2.41362,9000000.0
2008-09-10 19:27:00,2.41137,2.41272,2.40785,2.40973,10500000.0
2008-09-10 19:28:00,2.41149,2.4126,2.40953,2.4126,8500000.0
2008-09-10 19:29:00,2.41181,2.41397,2.4097,2.41239,8500000.0
2008-09-10 19:30:00,2.41275,2.41387,2.40853,2.41077,9750000.0
2008-09-10 19:31:00,2.41107,2.41334,2.40752,2.4107,6750000.0
2008-09-10 19:32:00,2.41176,2.41307,2.40939,2.41206,6000000.0
2008-09-10 19:33:00,2.41229,2.41229,2.40706,2.41128,10380000.0
2008-09-10 19:34:00,2.41253,2.41283,2.40608,2.40963,10000000.0
2008-09-10 19:35:00,2.41101,2.41125,2.40984,2.41117,5750000.0
2008-09-10 19:36:00,2.40909,2.41152,2.40762,2.41076,11750000.0
2008-09-10 19:37:00,2.40897,2.41167,2.40644,2.41099,11750000.0
2008-09-10 19:38:00,2.40928,2.41086,2.40798,2.40885,5250000.0
2008-09-10 19:39:00,2.4087,2.41178,2.4087,2.41001,8750000.0
2008-09-10 19:40:00,2.41079,2.41128,2.40964,2.41112,8250000.0
2008-09-10 19:41:00,2.40415,2.41141,2.40415,2.40735,9750000.0
2008-09-10 19:42:00,2.41109,2.4117,2.40771,2.40964,8250000.0
2008-09-10 19:43:00,2.41053,2.41169,2.40718,2.41013,7750000.0
2008-09-10 19:44:00,2.41046,2.41167,2.40848,2.41027,5630000.0
2008-09-10 19:45:00,2.41131,2.41146,2.40676,2.4099,9750000.0
2008-09-10 19:46:00,2.4076,2.41178,2.4076,2.41041,10500000.0
2008-09-10 19:47:00,2.41189,2.41213,2.41013,2.41047,8500000.0
2008-09-10 19:48:00,2.41194,2.41366,2.40889,2.41202,8000000.0
2008-09-10 19:49:00,2.41359,2.41421,2.40952,2.40952,8250000.0
2008-09-10 19:50:00,2.41405,2.41405,2.40859,2.41202,7000000.0
2008-09-10 19:51:00,2.41483,2.41483,2.41202,2.41254,5750000.0
2008-09-10 19:52:00,2.41262,2.41356,2.41191,2.41191,8250000.0
2008-09-10 19:53:00,2.41162,2.41249,2.40897,2.41249,10380000.0
2008-09-10 19:54:00,2.41085,2.41287,2.40979,2.41251,12130000.0
2008-09-10 19:55:00,2.4125,2.41422,2.40992,2.41341,9750000.0
2008-09-10 19:56:00,2.41208,2.41273,2.40791,2.41273,11380000.0
2008-09-10 19:57:00,2.41144,2.41312,2.40828,2.41165,11500000.0
2008-09-10 19:58:00,2.40999,2.41191,2.40787,2.41114,11250000.0
2008-09-10 19:59:00,2.4116,2.41341,2.40714,2.41271,7500000.0
2008-09-10 20:00:00,2.4114,2.4121,2.40876,2.41024,11130000.0
2008-09-10 20:01:00,2.41091,2.41282,2.41008,2.41252,8130000.0
2008-09-10 20:02:00,2.41175,2.41385,2.40942,2.41366,5250000.0
2008-09-10 20:03:00,2.41309,2.41526,2.41269,2.4143,11750000.0
2008-09-10 20:04:00,2.41362,2.41511,2.41362,2.41471,6750000.0
2008-09-10 20:05:00,2.41412,2.41412,2.40503,2.41126,9130000.0
2008-09-10 20:06:00,2.41344,2.41344,2.4087,2.41327,8750000.0
2008-09-10 20:07:00,2.41189,2.41435,2.41095,2.41435,7000000.0
2008-09-10 20:08:00,2.41397,2.41405,2.41293,2.4136,9630000.0
2008-09-10 20:09:00,2.41495,2.41509,2.4108,2.41417,12130000.0
2008-09-10 20:10:00,2.41151,2.41513,2.41086,2.41349,6750000.0
2008-09-10 20:11:00,2.41432,2.41623,2.41097,2.41623,11250000.0
2008-09-10 20:12:00,2.41447,2.41544,2.41394,2.41394,9500000.0
2008-09-10 20:13:00,2.41623,2.4169,2.41079,2.41262,8750000.0
2008-09-10 20:14:00,2.41618,2.41664,2.41339,2.41339,9000000.0
2008-09-10 20:15:00,2.41684,2.41724,2.41294,2.41349,10000000.0
2008-09-10 20:16:00,2.41694,2.4174,2.41354,2.41603,7750000.0
2008-09-10 20:17:00,2.4144,2.41731,2.41377,2.41377,7250000.0
2008-09-10 20:18:00,2.41637,2.41637,2.41277,2.4153,9000000.0
2008-09-10 20:19:00,2.41591,2.41669,2.41314,2.41615,8250000.0
2008-09-10 20:20:00,2.41501,2.41501,2.41188,2.41188,9500000.0
2008-09-10 20:21:00,2.41304,2.4142,2.40956,2.41184,13750000.0
2008-09-10 20:22:00,2.40997,2.41312,2.40961,2.41113,11880000.0
2008-09-10 20:23:00,2.40802,2.41227,2.40802,2.40934,7000000.0
2008-09-10 20:24:00,2.41298,2.41298,2.40782,2.41043,9000000.0
2008-09-10 20:25:00,2.41195,2.41314,2.40779,2.40779,10250000.0
2008-09-10 20:26:00,2.41161,2.41406,2.41101,2.41396,6250000.0
2008-09-10 20:27:00,2.41271,2.41417,2.4105,2.41328,6250000.0
2008-09-10 20:28:00,2.4127,2.41374,2.40935,2.41183,14250000.0
2008-09-10 20:29:00,2.40982,2.41449,2.40982,2.41368,11000000.0
2008-09-10 20:30:00,2.41329,2.41364,2.41101,2.41152,9130000.0
2008-09-10 20:31:00,2.40806,2.41317,2.40692,2.41238,12750000.0
2008-09-10 20:32:00,2.41088,2.41319,2.40739,2.40739,13750000.0
2008-09-10 20:33:00,2.40898,2.41343,2.40898,2.41088,9500000.0
2008-09-10 20:34:00,2.41265,2.41305,2.40827,2.4126,13640000.0
2008-09-10 20:35:00,2.41039,2.41189,2.40883,2.41074,7750000.0
2008-09-10 20:36:00,2.40927,2.41271,2.40885,2.4095,13000000.0
2008-09-10 20:37:00,2.4098,2.41188,2.40647,2.41188,9000000.0
2008-09-10 20:38:00,2.41022,2.41281,2.40889,2.40963,11130000.0
2008-09-10 20:39:00,2.41091,2.41188,2.40933,2.40933,5500000.0
2008-09-10 20:40:00,2.40872,2.41184,2.40858,2.40858,5880000.0
2008-09-10 20:41:00,2.41149,2.41177,2.4097,2.41177,11250000.0
2008-09-10 20:42:00,2.40783,2.41094,2.4056,2.41094,7000000.0
2008-09-10 20:43:00,2.40938,2.41298,2.40849,2.40909,7000000.0
2008-09-10 20:44:00,2.40515,2.4111,2.40515,2.40937,6500000.0
2008-09-10 20:45:00,2.41105,2.41128,2.40904,2.40904,5380000.0
2008-09-10 20:46:00,2.40654,2.41128,2.40654,2.40945,10630000.0
2008-09-10 20:47:00,2.40918,2.41194,2.40702,2.40702,8250000.0
2008-09-10 20:48:00,2.40809,2.41107,2.40809,2.41107,6000000.0
2008-09-10 20:49:00,2.41118,2.41151,2.40723,2.41106,12250000.0
2008-09-10 20:50:00,2.40799,2.41119,2.40752,2.41109,9880000.0
2008-09-10 20:51:00,2.4104,2.41114,2.40899,2.4106,6000000.0
2008-09-10 20:52:00,2.41095,2.41168,2.4063,2.4063,9630000.0
2008-09-10 20:53:00,2.40915,2.4105,2.40736,2.41048,5130000.0
2008-09-10 20:54:00,2.40761,2.40967,2.40478,2.40588,11630000.0
2008-09-10 20:55:00,2.40954,2.41075,2.40697,2.41075,9880000.0
2008-09-10 20:56:00,2.40891,2.41048,2.40537,2.41048,6000000.0
2008-09-10 20:57:00,2.40869,2.41111,2.40599,2.41056,8000000.0
2008-09-10 20:58:00,2.41095,2.41145,2.40837,2.41093,5750000.0
2008-09-10 20:59:00,2.41164,2.41225,2.40821,2.41055,7250000.0
2008-09-10 21:00:00,2.41054,2.41116,2.40953,2.40997,10750000.0
2008-09-10 21:01:00,2.41148,2.41302,2.40753,2.40873,5500000.0
2008-09-10 21:02:00,2.41165,2.41165,2.40857,2.41069,12250000.0
2008-09-10 21:03:00,2.41028,2.41213,2.40795,2.41213,5250000.0
2008-09-10 21:04:00,2.41105,2.41105,2.40564,2.40892,12000000.0
2008-09-10 21:05:00,2.41005,2.41293,2.40642,2.41112,10500000.0
2008-09-10 21:06:00,2.41,2.4124,2.40677,2.40957,11250000.0
2008-09-10 21:07:00,2.40962,2.41137,2.40824,2.4105,6000000.0
2008-09-10 21:08:00,2.40881,2.41072,2.40865,2.40923,6250000.0
2008-09-10 21:09:00,2.40656,2.41063,2.40613,2.40833,9500000.0
2008-09-10 21:10:00,2.40981,2.41091,2.40615,2.41004,10000000.0
2008-09-10 21:11:00,2.40682,2.41053,2.40587,2.41053,11380000.0
2008-09-10 21:12:00,2.41004,2.41274,2.40704,2.41142,9750000.0
2008-09-10 21:13:00,2.40994,2.41135,2.40599,2.41117,7000000.0
2008-09-10 21:14:00,2.40777,2.41209,2.40772,2.41209,8250000.0
2008-09-10 21:15:00,2.41116,2.412,2.40602,2.40602,6250000.0
2008-09-10 21:16:00,2.41155,2.41157,2.40899,2.40957,10750000.0
2008-09-10 21:17:00,2.41006,2.41066,2.40674,2.40876,6380000.0
2008-09-10 21:18:00,2.41124,2.41124,2.40565,2.41063,12750000.0
2008-09-10 21:19:00,2.41061,2.41297,2.40893,2.41206,7130000.0
2008-09-10 21:20:00,2.41081,2.41081,2.40782,2.41066,7000000.0
2008-09-10 21:21:00,2.40867,2.4103,2.40675,2.40894,9250000.0
2008-09-10 21:22:00,2.40833,2.41057,2.40521,2.40973,8500000.0
2008-09-10 21:23:00,2.409,2.40942,2.40498,2.40884,8000000.0
2008-09-10 21:24:00,2.40877,2.40987,2.40488,2.40987,11760000.0
2008-09-10 21:25:00,2.40785,2.4101,2.40785,2.40986,8750000.0
2008-09-10 21:26:00,2.40991,2.41077,2.4069,2.41001,6130000.0
2008-09-10 21:27:00,2.41015,2.41015,2.40573,2.40573,7750000.0
2008-09-10 21:28:00,2.40694,2.41015,2.40694,2.40965,8630000.0
2008-09-10 21:29:00,2.40567,2.40979,2.40567,2.40861,14500000.0
2008-09-10 21:30:00,2.40847,2.4092,2.40551,2.4076,7250000.0
2008-09-10 21:31:00,2.40843,2.4086,2.40301,2.40841,6000000.0
2008-09-10 21:32:00,2.40693,2.40876,2.40513,2.40876,14500000.0
2008-09-10 21:33:00,2.4084,2.4084,2.40485,2.40764,9000000.0
2008-09-10 21:34:00,2.40884,2.40943,2.40464,2.40864,7750000.0
2008-09-10 21:35:00,2.40859,2.41063,2.40669,2.40689,12000000.0
2008-09-10 21:36:00,2.40862,2.40933,2.40442,2.40442,6250000.0
2008-09-10 21:37:00,2.40759,2.40881,2.40376,2.40802,13380000.0
2008-09-10 21:38:00,2.40493,2.40973,2.40493,2.40919,12250000.0
2008-09-10 21:39:00,2.40898,2.40944,2.40527,2.40795,10380000.0
2008-09-10 21:40:00,2.40991,2.41038,2.40648,2.40888,12000000.0
2008-09-10 21:41:00,2.40907,2.41027,2.40747,2.40859,5500000.0
2008-09-10 21:42:00,2.40973,2.4106,2.40867,2.40869,8750000.0
2008-09-10 21:43:00,2.4085,2.41102,2.40691,2.41032,13250000.0
2008-09-10 21:44:00,2.40948,2.41162,2.40656,2.41036,8750000.0
2008-09-10 21:45:00,2.40898,2.41082,2.40704,2.40877,10500000.0
2008-09-10 21:46:00,2.40763,2.41087,2.40763,2.41087,9260000.0
2008-09-10 21:47:00,2.40938,2.41068,2.40648,2.40871,14250000.0
2008-09-10 21:48:00,2.40918,2.41135,2.40918,2.41038,11500000.0
2008-09-10 21:49:00,2.41044,2.41119,2.40793,2.41119,6750000.0
2008-09-10 21:50:00,2.40977,2.41241,2.40619,2.41124,8500000.0
2008-09-10 21:51:00,2.41122,2.41209,2.4089,2.4097,8880000.0
2008-09-10 21:52:00,2.41027,2.41291,2.40956,2.40956,9130000.0
2008-09-10 21:53:00,2.41279,2.41279,2.40873,2.40873,9750000.0
2008-09-10 21:54:00,2.41102,2.41281,2.40839,2.41281,7500000.0
2008-09-10 21:55:00,2.40782,2.41356,2.40782,2.41215,8130000.0
2008-09-10 21:56:00,2.41391,2.41441,2.41066,2.41066,11500000.0
2008-09-10 21:57:00,2.41201,2.41277,2.40824,2.41177,14750000.0
2008-09-10 21:58:00,2.41242,2.41336,2.41144,2.41336,10000000.0
2008-09-10 21:59:00,2.41275,2.41349,2.40903,2.40903,7000000.0
2008-09-10 22:00:00,2.41209,2.41402,2.41079,2.41079,6000000.0
2008-09-10 22:01:00,2.41449,2.41449,2.41035,2.41354,8630000.0
2008-09-10 22:02:00,2.41061,2.41519,2.41061,2.41349,6000000.0
2008-09-10 22:03:00,2.41323,2.41476,2.41012,2.41471,11880000.0
2008-09-10 22:04:00,2.41251,2.41351,2.40674,2.40961,5630000.0
2008-09-10 22:05:00,2.41361,2.41361,2.41119,2.4117,5880000.0
2008-09-10 22:06:00,2.41192,2.41608,2.41192,2.41448,10750000.0
2008-09-10 22:07:00,2.41556,2.41626,2.41227,2.41626,8630000.0
2008-09-10 22:08:00,2.41534,2.41694,2.41255,2.41578,13250000.0
2008-09-10 22:09:00,2.41057,2.41631,2.40885,2.4141,8250000.0
2008-09-10 22:10:00,2.41405,2.41612,2.41244,2.41612,7500000.0
2008-09-10 22:11:00,2.41356,2.41587,2.41335,2.41411,7750000.0
2008-09-10 22:12:00,2.41153,2.41671,2.41153,2.41649,5250000.0
2008-09-10 22:13:00,2.41721,2.41746,2.41376,2.41588,9750000.0
2008-09-10 22:14:00,2.41726,2.41726,2.41448,2.41706,8500000.0
2008-09-10 22:15:00,2.41626,2.41626,2.40996,2.40996,9500000.0
2008-09-10 22:16:00,2.41548,2.41586,2.41047,2.413,6000000.0
2008-09-10 22:17:00,2.41258,2.416,2.41044,2.41529,6250000.0
2008-09-10 22:18:00,2.41306,2.4144,2.41173,2.41396,6250000.0
2008-09-10 22:19:00,2.41293,2.41437,2.41266,2.41437,6000000.0
2008-09-10 22:20:00,2.41405,2.41405,2.40681,2.41242,9500000.0
2008-09-10 22:21:00,2.41452,2.41522,2.41234,2.41234,14250000.0
2008-09-10 22:22:00,2.41157,2.41336,2.41147,2.41321,5250000.0
2008-09-10 22:23:00,2.41242,2.41369,2.41216,2.41321,11750000.0
2008-09-10 22:24:00,2.413,2.41378,2.40948,2.41277,6750000.0
2008-09-10 22:25:00,2.41363,2.4139,2.41071,2.4139,6880000.0
2008-09-10 22:26:00,2.41436,2.41442,2.41257,2.4139,9250000.0
2008-09-10 22:27:00,2.4138,2.41627,2.41143,2.41552,10130000.0
2008-09-10 22:28:00,2.41405,2.4149,2.4115,2.41303,7000000.0
2008-09-10 22:29:00,2.4137,2.41569,2.41074,2.41501,5500000.0
2008-09-10 22:30:00,2.41603,2.41603,2.41117,2.414,9500000.0
2008-09-10 22:31:00,2.4152,2.41597,2.41445,2.41473,9500000.0
2008-09-10 22:32:00,2.41343,2.4156,2.41343,2.4156,9000000.0
2008-09-10 22:33:00,2.41309,2.41603,2.41109,2.41603,12750000.0
2008-09-10 22:34:00,2.41375,2.41745,2.41231,2.41589,7250000.0
2008-09-10 22:35:00,2.41855,2.41855,2.40937,2.41177,7760000.0
2008-09-10 22:36:00,2.41536,2.41536,2.4098,2.41367,6750000.0
2008-09-10 22:37:00,2.41052,2.41466,2.41052,2.41418,10250000.0
2008-09-10 22:38:00,2.41412,2.41479,2.40929,2.41466,18250000.0
2008-09-10 22:39:00,2.41349,2.4144,2.41064,2.41421,10000000.0
2008-09-10 22:40:00,2.41426,2.41503,2.41263,2.41444,8750000.0
2008-09-10 22:41:00,2.41632,2.41666,2.41108,2.41666,8250000.0
2008-09-10 22:42:00,2.41716,2.41935,2.41536,2.4178,8250000.0
2008-09-10 22:43:00,2.41573,2.41836,2.41324,2.41805,15250000.0
2008-09-10 22:44:00,2.41796,2.41796,2.41384,2.417,11250000.0
2008-09-10 22:45:00,2.41579,2.41892,2.41521,2.41529,7750000.0
2008-09-10 22:46:00,2.41511,2.41927,2.41511,2.41927,6500000.0
2008-09-10 22:47:00,2.41612,2.41901,2.41439,2.41901,10630000.0
2008-09-10 22:48:00,2.41898,2.41947,2.41734,2.41897,8250000.0
2008-09-10 22:49:00,2.41871,2.41986,2.41756,2.41949,5500000.0
2008-09-10 22:50:00,2.41846,2.41953,2.4138,2.41917,11250000.0
2008-09-10 22:51:00,2.41897,2.41941,2.41492,2.41492,5880000.0
2008-09-10 22:52:00,2.41493,2.41621,2.41443,2.41482,7750000.0
2008-09-10 22:53:00,2.41351,2.41386,2.4089,2.41204,12250000.0
2008-09-10 22:54:00,2.41154,2.4147,2.40974,2.41341,12500000.0
2008-09-10 22:55:00,2.41377,2.41563,2.41231,2.41531,15380000.0
2008-09-10 22:56:00,2.41479,2.41511,2.41314,2.41314,7130000.0
2008-09-10 22:57:00,2.41562,2.41569,2.41385,2.4151,12000000.0
2008-09-10 22:58:00,2.41458,2.41534,2.41281,2.41379,6000000.0
2008-09-10 22:59:00,2.41253,2.41515,2.41093,2.41451,9630000.0
2008-09-10 23:00:00,2.4148,2.41513,2.41316,2.41469,9750000.0
2008-09-10 23:01:00,2.41357,2.41699,2.41302,2.41627,7750000.0
2008-09-10 23:02:00,2.41673,2.41673,2.41159,2.41428,10750000.0
2008-09-10 23:03:00,2.41356,2.41693,2.41356,2.41654,5500000.0
2008-09-10 23:04:00,2.41281,2.41813,2.41281,2.41813,6000000.0
2008-09-10 23:05:00,2.41869,2.41916,2.4164,2.4182,9500000.0
2008-09-10 23:06:00,2.41677,2.41872,2.41554,2.41845,9250000.0
2008-09-10 23:07:00,2.41626,2.41728,2.41374,2.41617,6750000.0
2008-09-10 23:08:00,2.41434,2.41723,2.4136,2.41455,7880000.0
2008-09-10 23:09:00,2.41613,2.41613,2.41057,2.41524,8630000.0
2008-09-10 23:10:00,2.41439,2.41677,2.41315,2.41393,9880000.0
2008-09-10 23:11:00,2.4145,2.41736,2.41089,2.41682,7500000.0
2008-09-10 23:12:00,2.41227,2.41661,2.41219,2.41219,10750000.0
2008-09-10 23:13:00,2.41488,2.41657,2.4134,2.41657,11000000.0
2008-09-10 23:14:00,2.41332,2.41603,2.41092,2.41603,9000000.0
2008-09-10 23:15:00,2.41605,2.41605,2.41263,2.41363,8500000.0
2008-09-10 23:16:00,2.41427,2.4153,2.41152,2.41466,8750000.0
2008-09-10 23:17:00,2.41293,2.41639,2.41154,2.41536,7750000.0
2008-09-10 23:18:00,2.41437,2.41698,2.41127,2.4149,16250000.0
2008-09-10 23:19:00,2.41735,2.41735,2.41349,2.41601,14130000.0
2008-09-10 23:20:00,2.41396,2.41795,2.41213,2.41751,10500000.0
2008-09-10 23:21:00,2.41758,2.4182,2.41499,2.41697,5750000.0
2008-09-10 23:22:00,2.41641,2.41848,2.4143,2.41848,8500000.0
2008-09-10 23:23:00,2.41299,2.42073,2.41299,2.41926,9750000.0
2008-09-10 23:24:00,2.41722,2.41864,2.41279,2.41739,7250000.0
2008-09-10 23:25:00,2.41401,2.41823,2.41057,2.41057,11250000.0
2008-09-10 23:26:00,2.41572,2.41782,2.4104,2.4171,5250000.0
2008-09-10 23:27:00,2.4151,2.41848,2.4151,2.41728,9500000.0
2008-09-10 23:28:00,2.41398,2.41966,2.41398,2.4169,8000000.0
2008-09-10 23:29:00,2.41928,2.41928,2.41407,2.41709,7000000.0
2008-09-10 23:30:00,2.4189,2.41908,2.41774,2.4188,7750000.0
2008-09-10 23:31:00,2.41494,2.41914,2.41306,2.41879,9880000.0
2008-09-10 23:32:00,2.41966,2.41966,2.41727,2.41863,9880000.0
2008-09-10 23:33:00,2.4151,2.41896,2.4151,2.41636,7880000.0
2008-09-10 23:34:00,2.41618,2.42004,2.41586,2.41708,8380000.0
2008-09-10 23:35:00,2.41643,2.41797,2.41392,2.41789,8000000.0
2008-09-10 23:36:00,2.41861,2.41884,2.41367,2.41718,9500000.0
2008-09-10 23:37:00,2.41599,2.41851,2.41582,2.41851,9880000.0
2008-09-10 23:38:00,2.4177,2.4177,2.41588,2.41726,7880000.0
2008-09-10 23:39:00,2.41527,2.4174,2.41368,2.4174,9500000.0
2008-09-10 23:40:00,2.41525,2.41785,2.4124,2.41785,11500000.0
2008-09-10 23:41:00,2.41681,2.41843,2.4146,2.41839,11750000.0
2008-09-10 23:42:00,2.41901,2.41928,2.41752,2.41928,6000000.0
2008-09-10 23:43:00,2.41526,2.41899,2.41526,2.41789,8000000.0
2008-09-10 23:44:00,2.41812,2.4192,2.41712,2.41917,9250000.0
2008-09-10 23:45:00,2.41937,2.41937,2.41651,2.41756,5250000.0
2008-09-10 23:46:00,2.41476,2.41953,2.41474,2.41779,14880000.0
2008-09-10 23:47:00,2.41917,2.4192,2.41681,2.4178,7380000.0
2008-09-10 23:48:00,2.41909,2.41915,2.41514,2.41514,8250000.0
2008-09-10 23:49:00,2.41847,2.42029,2.41591,2.41705,6750000.0
2008-09-10 23:50:00,2.42017,2.42057,2.41847,2.42057,8250000.0
2008-09-10 23:51:00,2.41888,2.42102,2.41666,2.42019,11630000.0
2008-09-10 23:52:00,2.41975,2.42082,2.41854,2.42082,5250000.0
2008-09-10 23:53:00,2.41936,2.42189,2.41936,2.42076,7000000.0
2008-09-10 23:54:00,2.42001,2.42338,2.42001,2.42338,10380000.0
2008-09-10 23:55:00,2.42128,2.42302,2.4207,2.42201,5500000.0
2008-09-10 23:56:00,2.42078,2.4221,2.41807,2.41992,8500000.0
2008-09-10 23:57:00,2.41951,2.42188,2.41951,2.42007,8500000.0
2008-09-10 23:58:00,2.42043,2.42188,2.42007,2.42166,7880000.0
2008-09-10 23:59:00,2.42093,2.42199,2.42035,2.42199,7380000.0
2008-09-11 00:00:00,2.42094,2.42098,2.41833,2.41871,6630000.0
2008-09-11 00:01:00,2.4199,2.4199,2.41428,2.41843,11000000.0
2008-09-11 00:02:00,2.41874,2.41975,2.41666,2.41666,6250000.0
2008-09-11 00:03:00,2.41773,2.41841,2.41485,2.41648,7380000.0
2008-09-11 00:04:00,2.41756,2.42002,2.41596,2.41998,14880000.0
2008-09-11 00:05:00,2.42093,2.42107,2.41692,2.42082,6000000.0
2008-09-11 00:06:00,2.41977,2.42162,2.4163,2.42053,9250000.0
2008-09-11 00:07:00,2.41423,2.42044,2.41423,2.4193,8380000.0
2008-09-11 00:08:00,2.42103,2.42103,2.41568,2.41812,14630000.0
2008-09-11 00:09:00,2.41686,2.41922,2.41561,2.41561,5500000.0
2008-09-11 00:10:00,2.4192,2.4193,2.41845,2.41889,10380000.0
2008-09-11 00:11:00,2.41973,2.42002,2.41621,2.41987,7750000.0
2008-09-11 00:12:00,2.41775,2.41887,2.41541,2.41797,7000000.0
2008-09-11 00:13:00,2.41747,2.42063,2.41747,2.41962,7500000.0
2008-09-11 00:14:00,2.41952,2.41996,2.41823,2.41887,8500000.0
2008-09-11 00:15:00,2.41925,2.41925,2.41723,2.41893,5250000.0
2008-09-11 00:16:00,2.41889,2.42053,2.41889,2.41933,7750000.0
2008-09-11 00:17:00,2.42003,2.42111,2.41812,2.41815,7500000.0
2008-09-11 00:18:00,2.42013,2.42173,2.41971,2.41971,10130000.0
2008-09-11 00:19:00,2.4221,2.4221,2.41702,2.41702,9130000.0
2008-09-11 00:20:00,2.4215,2.42225,2.41851,2.42023,12500000.0
2008-09-11 00:21:00,2.41781,2.42238,2.41781,2.42011,5500000.0
2008-09-11 00:22:00,2.42016,2.42139,2.41973,2.42081,8250000.0
2008-09-11 00:23:00,2.42087,2.42198,2.4186,2.42035,7880000.0
2008-09-11 00:24:00,2.42157,2.42241,2.42066,2.42084,6000000.0
2008-09-11 00:25:00,2.42133,2.42235,2.4163,2.41909,8500000.0
2008-09-11 00:26:00,2.42047,2.42211,2.41726,2.41726,8750000.0
2008-09-11 00:27:00,2.41986,2.42184,2.41842,2.42025,10250000.0
2008-09-11 00:28:00,2.42212,2.42212,2.41705,2.42188,7500000.0
2008-09-11 00:29:00,2.42016,2.42156,2.41812,2.4215,12250000.0
2008-09-11 00:30:00,2.42104,2.42125,2.41711,2.41748,7880000.0
2008-09-11 00:31:00,2.41797,2.42001,2.41582,2.41812,5250000.0
2008-09-11 00:32:00,2.41881,2.42076,2.41467,2.41972,16130000.0
2008-09-11 00:33:00,2.41751,2.41912,2.41725,2.41869,6250000.0
2008-09-11 00:34:00,2.41753,2.41953,2.41608,2.41952,6380000.0
2008-09-11 00:35:00,2.4155,2.42053,2.41333,2.41655,12750000.0
2008-09-11 00:36:00,2.41974,2.42162,2.41728,2.41864,8000000.0
2008-09-11 00:37:00,2.41376,2.42016,2.41376,2.41973,13250000.0
2008-09-11 00:38:00,2.4172,2.41952,2.41549,2.41948,7250000.0
2008-09-11 00:39:00,2.41861,2.41994,2.41812,2.41994,5250000.0
2008-09-11 00:40:00,2.41881,2.42002,2.41858,2.41889,7750000.0
2008-09-11 00:41:00,2.4182,2.41864,2.41633,2.41633,5500000.0
2008-09-11 00:42:00,2.41787,2.41973,2.41524,2.41731,6500000.0
2008-09-11 00:43:00,2.41697,2.42013,2.41651,2.41797,8250000.0
2008-09-11 00:44:00,2.41609,2.41932,2.41458,2.41751,8750000.0
2008-09-11 00:45:00,2.41723,2.42021,2.41703,2.42021,12380000.0
2008-09-11 00:46:00,2.41756,2.41993,2.41683,2.41841,9130000.0
2008-09-11 00:47:00,2.41721,2.41863,2.41482,2.41494,8510000.0
2008-09-11 00:48:00,2.41409,2.41852,2.41396,2.41852,9500000.0
2008-09-11 00:49:00,2.41598,2.41986,2.41598,2.41757,9500000.0
2008-09-11 00:50:00,2.41768,2.41926,2.41739,2.41843,5750000.0
2008-09-11 00:51:00,2.41911,2.41933,2.41794,2.41794,11250000.0
2008-09-11 00:52:00,2.41659,2.41994,2.41659,2.41903,5500000.0
2008-09-11 00:53:00,2.4161,2.41957,2.41586,2.41744,12000000.0
2008-09-11 00:54:00,2.41775,2.41948,2.41651,2.41926,10500000.0
2008-09-11 00:55:00,2.41896,2.42057,2.41712,2.4174,8250000.0
2008-09-11 00:56:00,2.41819,2.41902,2.41653,2.41702,9880000.0
2008-09-11 00:57:00,2.41796,2.41948,2.41701,2.41948,8000000.0
2008-09-11 00:58:00,2.41906,2.41942,2.41459,2.41785,15250000.0
2008-09-11 00:59:00,2.41719,2.4187,2.41363,2.41855,7000000.0
2008-09-11 01:00:00,2.41868,2.41918,2.41494,2.41803,9630000.0
2008-09-11 01:01:00,2.41854,2.41906,2.41579,2.41789,11000000.0
2008-09-11 01:02:00,2.41816,2.41864,2.41567,2.41647,11250000.0
2008-09-11 01:03:00,2.41761,2.41935,2.41603,2.41603,10750000.0
2008-09-11 01:04:00,2.41734,2.41825,2.41624,2.41624,8880000.0
2008-09-11 01:05:00,2.41494,2.41806,2.41451,2.41767,5500000.0
2008-09-11 01:06:00,2.41704,2.4183,2.41693,2.41696,5750000.0
2008-09-11 01:07:00,2.41853,2.41853,2.41496,2.41496,8250000.0
2008-09-11 01:08:00,2.41683,2.4182,2.41555,2.41803,9750000.0
2008-09-11 01:09:00,2.41732,2.41814,2.41443,2.41751,5880000.0
2008-09-11 01:10:00,2.41812,2.41812,2.41655,2.41729,6000000.0
2008-09-11 01:11:00,2.4164,2.41729,2.41077,2.41636,14260000.0
2008-09-11 01:12:00,2.41613,2.41786,2.41613,2.4168,7760000.0
2008-09-11 01:13:00,2.41925,2.41955,2.41324,2.41324,6380000.0
2008-09-11 01:14:00,2.41854,2.41854,2.41252,2.41852,6000000.0
2008-09-11 01:15:00,2.41888,2.41914,2.41728,2.41888,7000000.0
2008-09-11 01:16:00,2.41726,2.41956,2.4167,2.41808,8250000.0
2008-09-11 01:17:00,2.41782,2.41973,2.41502,2.41738,10500000.0
2008-09-11 01:18:00,2.41728,2.41941,2.4148,2.41583,8000000.0
2008-09-11 01:19:00,2.41576,2.4194,2.41576,2.41817,17000000.0
2008-09-11 01:20:00,2.41843,2.41991,2.41777,2.41953,8000000.0
2008-09-11 01:21:00,2.41721,2.42006,2.41567,2.41595,9010000.0
2008-09-11 01:22:00,2.41936,2.41982,2.41632,2.41902,6250000.0
2008-09-11 01:23:00,2.41524,2.41913,2.41306,2.41746,8750000.0
2008-09-11 01:24:00,2.41521,2.42023,2.41521,2.41679,10250000.0
2008-09-11 01:25:00,2.41893,2.42048,2.41507,2.41827,11500000.0
2008-09-11 01:26:00,2.41279,2.41992,2.41279,2.41617,14250000.0
2008-09-11 01:27:00,2.41805,2.4204,2.41692,2.42005,12250000.0
2008-09-11 01:28:00,2.42012,2.42049,2.41545,2.41809,10750000.0
2008-09-11 01:29:00,2.4202,2.42045,2.4186,2.42022,7000000.0
2008-09-11 01:30:00,2.42022,2.42022,2.41583,2.41583,12250000.0
2008-09-11 01:31:00,2.4194,2.42062,2.41545,2.42062,9000000.0
2008-09-11 01:32:00,2.41916,2.42059,2.41495,2.42,13130000.0
2008-09-11 01:33:00,2.41766,2.41924,2.4143,2.41924,5500000.0
2008-09-11 01:34:00,2.41362,2.41882,2.41362,2.41641,6000000.0
2008-09-11 01:35:00,2.41925,2.41925,2.41398,2.41721,11880000.0
2008-09-11 01:36:00,2.41972,2.41972,2.41643,2.41726,9000000.0
2008-09-11 01:37:00,2.4173,2.41917,2.4173,2.41917,5750000.0
2008-09-11 01:38:00,2.41806,2.41881,2.41707,2.41749,8750000.0
2008-09-11 01:39:00,2.41948,2.41948,2.41355,2.41761,5500000.0
2008-09-11 01:40:00,2.41788,2.41936,2.41663,2.41785,9500000.0
2008-09-11 01:41:00,2.41981,2.41981,2.41511,2.4195,10000000.0
2008-09-11 01:42:00,2.41882,2.42076,2.4155,2.41671,10750000.0
2008-09-11 01:43:00,2.41866,2.42254,2.41638,2.41999,10500000.0
2008-09-11 01:44:00,2.41875,2.42156,2.41508,2.42029,13000000.0
2008-09-11 01:45:00,2.41937,2.42004,2.41239,2.42004,12380000.0
2008-09-11 01:46:00,2.41819,2.42097,2.41656,2.41798,11250000.0
2008-09-11 01:47:00,2.42029,2.42071,2.41869,2.42071,13000000.0
2008-09-11 01:48:00,2.41547,2.41944,2.41547,2.41761,8750000.0
2008-09-11 01:49:00,2.42082,2.4221,2.4193,2.42165,8880000.0
2008-09-11 01:50:00,2.41955,2.42195,2.41922,2.42195,9000000.0
2008-09-11 01:51:00,2.42105,2.42165,2.41997,2.42042,7500000.0
2008-09-11 01:52:00,2.4215,2.42534,2.42047,2.4252,11000000.0
2008-09-11 01:53:00,2.42194,2.42651,2.42194,2.42212,14750000.0
2008-09-11 01:54:00,2.42683,2.42705,2.42434,2.42626,6010000.0
2008-09-11 01:55:00,2.42324,2.42563,2.42007,2.42543,14250000.0
2008-09-11 01:56:00,2.42377,2.42616,2.42213,2.42616,6000000.0
2008-09-11 01:57:00,2.4252,2.42618,2.42114,2.42557,12380000.0
2008-09-11 01:58:00,2.42415,2.42564,2.42053,2.42332,5500000.0
2008-09-11 02:01:00,2.42595,2.42713,2.42453,2.42701,5500000.0
2008-09-11 02:02:00,2.42592,2.4266,2.42502,2.42554,8500000.0
2008-09-11 02:03:00,2.42359,2.42562,2.42245,2.42411,7000000.0
2008-09-11 02:04:00,2.42418,2.42546,2.4215,2.42182,12500000.0
2008-09-11 02:05:00,2.42332,2.42462,2.4214,2.42361,10750000.0
2008-09-11 02:06:00,2.42236,2.42544,2.42236,2.42389,11880000.0
2008-09-11 02:07:00,2.42321,2.42465,2.42249,2.42249,9250000.0
2008-09-11 02:08:00,2.42291,2.42453,2.42212,2.42408,6250000.0
2008-09-11 02:09:00,2.4227,2.42463,2.41996,2.42162,12880000.0
2008-09-11 02:10:00,2.42275,2.42452,2.41885,2.42356,8750000.0
2008-09-11 02:11:00,2.42386,2.4249,2.41979,2.4249,8500000.0
2008-09-11 02:12:00,2.42115,2.42403,2.41767,2.42105,13500000.0
2008-09-11 02:13:00,2.42156,2.4234,2.42036,2.42095,11630000.0
2008-09-11 02:14:00,2.41919,2.42227,2.41919,2.42123,11130000.0
2008-09-11 02:15:00,2.42163,2.42195,2.4207,2.4207,5880000.0
2008-09-11 02:16:00,2.4184,2.42192,2.4184,2.42132,5750000.0
2008-09-11 02:17:00,2.42139,2.42197,2.41993,2.42112,5250000.0
2008-09-11 02:18:00,2.42162,2.42283,2.41994,2.42045,9760000.0
2008-09-11 02:19:00,2.4201,2.42185,2.41868,2.42177,6750000.0
2008-09-11 02:20:00,2.42062,2.42205,2.41669,2.42174,5250000.0
2008-09-11 02:21:00,2.42139,2.42209,2.42047,2.42209,7750000.0
2008-09-11 02:22:00,2.42152,2.42178,2.41711,2.42154,16130000.0
2008-09-11 02:23:00,2.42009,2.42267,2.41976,2.42135,8500000.0
2008-09-11 02:24:00,2.41953,2.42157,2.41777,2.41777,9750000.0
2008-09-11 02:25:00,2.42021,2.42223,2.41673,2.42223,10750000.0
2008-09-11 02:26:00,2.42238,2.42403,2.42116,2.42403,7000000.0
2008-09-11 02:27:00,2.42115,2.42438,2.42095,2.42189,9880000.0
2008-09-11 02:28:00,2.42259,2.42331,2.41904,2.42124,9880000.0
2008-09-11 02:29:00,2.42357,2.42518,2.41959,2.41959,8000000.0
2008-09-11 02:30:00,2.4216,2.42405,2.4216,2.42405,9500000.0
2008-09-11 02:31:00,2.42278,2.42369,2.42114,2.42269,8750000.0
2008-09-11 02:32:00,2.42271,2.42445,2.41874,2.42089,10000000.0
2008-09-11 02:33:00,2.42356,2.42545,2.4219,2.42457,6380000.0
2008-09-11 02:34:00,2.42111,2.42407,2.41765,2.42329,8500000.0
2008-09-11 02:35:00,2.42151,2.42473,2.41898,2.41898,7500000.0
2008-09-11 02:36:00,2.42347,2.42447,2.41898,2.42367,11630000.0
2008-09-11 02:37:00,2.41826,2.42462,2.41826,2.4201,16500000.0
2008-09-11 02:38:00,2.4219,2.42428,2.4204,2.42362,9250000.0
2008-09-11 02:39:00,2.42189,2.42293,2.41705,2.4215,10250000.0
2008-09-11 02:40:00,2.42325,2.42325,2.42083,2.42271,10250000.0
2008-09-11 02:41:00,2.42324,2.42324,2.41749,2.41749,6630000.0
2008-09-11 02:42:00,2.42366,2.42366,2.41938,2.42211,8500000.0
2008-09-11 02:43:00,2.42294,2.42294,2.41851,2.42077,9880000.0
2008-09-11 02:44:00,2.4227,2.42325,2.41872,2.42235,5500000.0
2008-09-11 02:45:00,2.41666,2.42232,2.41666,2.41949,8500000.0
2008-09-11 02:46:00,2.42146,2.42264,2.41903,2.42135,8500000.0
2008-09-11 02:47:00,2.42301,2.42367,2.42172,2.42319,9250000.0
2008-09-11 02:48:00,2.42173,2.4234,2.42111,2.42298,5250000.0
2008-09-11 02:49:00,2.42278,2.42342,2.42176,2.42263,6750000.0
2008-09-11 02:50:00,2.42263,2.42301,2.41824,2.422,5500000.0
2008-09-11 02:51:00,2.42133,2.42349,2.41976,2.42327,12750000.0
2008-09-11 02:52:00,2.42183,2.42353,2.41862,2.42353,10750000.0
2008-09-11 02:53:00,2.42357,2.42382,2.41787,2.41933,7630000.0
2008-09-11 02:54:00,2.42197,2.42337,2.41742,2.42337,13250000.0
2008-09-11 02:55:00,2.42226,2.42456,2.4179,2.42359,14250000.0
2008-09-11 02:56:00,2.42458,2.42458,2.419,2.42333,14140000.0
2008-09-11 02:57:00,2.4237,2.42422,2.42102,2.42141,8500000.0
2008-09-11 02:58:00,2.42373,2.42475,2.42265,2.42427,11000000.0
2008-09-11 02:59:00,2.4211,2.42435,2.4211,2.42357,7000000.0
2008-09-11 03:00:00,2.42317,2.42484,2.42223,2.42444,8250000.0
2008-09-11 03:01:00,2.42151,2.4241,2.42151,2.4241,8750000.0
2008-09-11 03:02:00,2.42307,2.42361,2.42258,2.42359,5500000.0
2008-09-11 03:03:00,2.42429,2.42429,2.41927,2.42342,10000000.0
2008-09-11 03:04:00,2.41998,2.42411,2.41998,2.42198,9000000.0
2008-09-11 03:05:00,2.42161,2.42298,2.41977,2.42298,6880000.0
2008-09-11 03:06:00,2.42144,2.42453,2.42062,2.42389,15750000.0
2008-09-11 03:07:00,2.42165,2.42325,2.41959,2.42315,10750000.0
2008-09-11 03:08:00,2.42342,2.42342,2.41759,2.42293,11750000.0
2008-09-11 03:09:00,2.42316,2.42316,2.4193,2.42216,5630000.0
2008-09-11 03:10:00,2.42116,2.42236,2.42062,2.42155,5880000.0
2008-09-11 03:11:00,2.42032,2.42101,2.41603,2.41603,7750000.0
2008-09-11 03:12:00,2.41444,2.42185,2.41444,2.41806,12760000.0
2008-09-11 03:13:00,2.42013,2.42206,2.4193,2.42206,11250000.0
2008-09-11 03:14:00,2.42229,2.42322,2.41928,2.42192,13250000.0
2008-09-11 03:15:00,2.42286,2.42316,2.42051,2.42256,12380000.0
2008-09-11 03:16:00,2.42318,2.42323,2.41908,2.41908,11250000.0
2008-09-11 03:17:00,2.42388,2.42388,2.4179,2.42343,6750000.0
2008-09-11 03:18:00,2.42327,2.42369,2.41854,2.42218,9750000.0
2008-09-11 03:19:00,2.4222,2.42315,2.41911,2.42271,5130000.0
2008-09-11 03:20:00,2.41909,2.42203,2.41905,2.42098,6380000.0
2008-09-11 03:21:00,2.42361,2.42361,2.41894,2.42214,8250000.0
2008-09-11 03:22:00,2.42298,2.42298,2.42098,2.42122,7250000.0
2008-09-11 03:23:00,2.4212,2.42282,2.42106,2.42282,5250000.0
2008-09-11 03:24:00,2.42297,2.42297,2.42182,2.42297,7250000.0
2008-09-11 03:25:00,2.42291,2.42314,2.41686,2.42086,7500000.0
2008-09-11 03:26:00,2.42074,2.42287,2.41992,2.42137,10500000.0
2008-09-11 03:27:00,2.42087,2.42276,2.41832,2.42276,13130000.0
2008-09-11 03:28:00,2.42058,2.42219,2.41696,2.41841,9250000.0
2008-09-11 03:29:00,2.42242,2.42267,2.41602,2.42183,8500000.0
2008-09-11 03:30:00,2.42253,2.42253,2.4148,2.42048,15250000.0
2008-09-11 03:31:00,2.42064,2.42089,2.41532,2.42063,13010000.0
2008-09-11 03:32:00,2.4198,2.4198,2.41606,2.4163,13000000.0
2008-09-11 03:33:00,2.41926,2.41969,2.41774,2.41959,9250000.0
2008-09-11 03:34:00,2.41355,2.41935,2.41355,2.41877,9250000.0
2008-09-11 03:35:00,2.41974,2.42041,2.41818,2.42041,8380000.0
2008-09-11 03:36:00,2.41935,2.42093,2.41727,2.42093,13250000.0
2008-09-11 03:37:00,2.42131,2.42171,2.42,2.42169,5750000.0
2008-09-11 03:38:00,2.42158,2.42237,2.41774,2.42093,9500000.0
2008-09-11 03:39:00,2.4166,2.42087,2.4166,2.41892,9500000.0
2008-09-11 03:40:00,2.41997,2.4203,2.41688,2.4203,6500000.0
2008-09-11 03:41:00,2.41859,2.42134,2.41591,2.42074,18630000.0
2008-09-11 03:42:00,2.41735,2.42019,2.41657,2.42019,6000000.0
2008-09-11 03:43:00,2.41974,2.42037,2.41581,2.41974,11880000.0
2008-09-11 03:44:00,2.41911,2.41992,2.41608,2.41847,5500000.0
2008-09-11 03:45:00,2.42028,2.42111,2.41723,2.41838,10750000.0
2008-09-11 03:46:00,2.41856,2.42023,2.41837,2.42023,8750000.0
2008-09-11 03:47:00,2.419,2.41968,2.41772,2.41929,8000000.0
2008-09-11 03:48:00,2.42042,2.42076,2.41618,2.42001,14250000.0
2008-09-11 03:49:00,2.42045,2.42075,2.41617,2.41921,6000000.0
2008-09-11 03:50:00,2.41985,2.41985,2.41749,2.41953,9000000.0
2008-09-11 03:51:00,2.41984,2.41984,2.41599,2.41762,7750000.0
2008-09-11 03:52:00,2.42041,2.42053,2.41437,2.41543,6750000.0
2008-09-11 03:53:00,2.41879,2.42052,2.41489,2.41743,9250000.0
2008-09-11 03:54:00,2.41876,2.41899,2.41186,2.41889,18880000.0
2008-09-11 03:55:00,2.41912,2.42043,2.41413,2.41935,15880000.0
2008-09-11 03:56:00,2.417,2.41926,2.41392,2.41556,12380000.0
2008-09-11 03:57:00,2.4181,2.41908,2.41723,2.41861,9130000.0
2008-09-11 03:58:00,2.41589,2.41924,2.41589,2.41781,8500000.0
2008-09-11 03:59:00,2.41701,2.41849,2.41594,2.41849,11250000.0
2008-09-11 04:00:00,2.41587,2.41686,2.41416,2.41686,13130000.0
2008-09-11 04:01:00,2.41803,2.41803,2.41609,2.41703,5260000.0
2008-09-11 04:02:00,2.41768,2.41863,2.41393,2.41758,10130000.0
2008-09-11 04:03:00,2.41496,2.41838,2.41365,2.41387,8500000.0
2008-09-11 04:04:00,2.41789,2.41805,2.41518,2.41718,7380000.0
2008-09-11 04:05:00,2.41316,2.41792,2.41261,2.41792,19130000.0
2008-09-11 04:06:00,2.41367,2.41842,2.41258,2.41711,6630000.0
2008-09-11 04:07:00,2.41597,2.41814,2.41354,2.41814,15500000.0
2008-09-11 04:08:00,2.41895,2.41901,2.41594,2.41732,8500000.0
2008-09-11 04:09:00,2.41894,2.42004,2.41339,2.42004,7000000.0
2008-09-11 04:10:00,2.42027,2.42027,2.4163,2.4173,5260000.0
2008-09-11 04:11:00,2.41923,2.41923,2.41592,2.41592,7750000.0
2008-09-11 04:12:00,2.41965,2.41984,2.41596,2.41936,6630000.0
2008-09-11 04:13:00,2.41982,2.41997,2.41764,2.41888,5250000.0
2008-09-11 04:14:00,2.41951,2.42103,2.41739,2.41739,6000000.0
2008-09-11 04:15:00,2.41516,2.41967,2.41516,2.41912,5250000.0
2008-09-11 04:16:00,2.41946,2.41976,2.41679,2.41976,7500000.0
2008-09-11 04:17:00,2.41889,2.41951,2.4148,2.41711,6750000.0
2008-09-11 04:18:00,2.41978,2.41978,2.41727,2.41958,6250000.0
2008-09-11 04:19:00,2.42005,2.42005,2.41659,2.41812,6750000.0
2008-09-11 04:20:00,2.41966,2.42048,2.41646,2.42048,6250000.0
2008-09-11 04:21:00,2.42046,2.42069,2.41879,2.41907,5500000.0
2008-09-11 04:22:00,2.41796,2.42041,2.41679,2.42041,7250000.0
2008-09-11 04:23:00,2.41897,2.42075,2.41897,2.42075,7750000.0
2008-09-11 04:24:00,2.42007,2.42114,2.41634,2.41981,7880000.0
2008-09-11 04:25:00,2.41964,2.41966,2.41505,2.41966,8250000.0
2008-09-11 04:26:00,2.42,2.42,2.41448,2.41859,5250000.0
2008-09-11 04:27:00,2.4172,2.41952,2.4158,2.41858,5500000.0
2008-09-11 04:28:00,2.4162,2.41946,2.41611,2.41752,9750000.0
2008-09-11 04:29:00,2.41689,2.42093,2.41689,2.41773,8130000.0
2008-09-11 04:30:00,2.4201,2.4201,2.41806,2.41824,7130000.0
2008-09-11 04:31:00,2.41926,2.41926,2.41539,2.41829,7500000.0
2008-09-11 04:32:00,2.41939,2.41939,2.41776,2.41829,8000000.0
2008-09-11 04:33:00,2.41925,2.41989,2.41682,2.41808,10000000.0
2008-09-11 04:34:00,2.4172,2.42082,2.41601,2.41983,6500000.0
2008-09-11 04:35:00,2.41666,2.42011,2.41666,2.41959,9500000.0
2008-09-11 04:36:00,2.41913,2.42073,2.41485,2.41837,7500000.0
2008-09-11 04:37:00,2.41953,2.41953,2.41508,2.41794,8250000.0
2008-09-11 04:38:00,2.41753,2.4193,2.4168,2.4193,8500000.0
2008-09-11 04:39:00,2.41786,2.41965,2.41575,2.41965,8250000.0
2008-09-11 04:40:00,2.41957,2.41977,2.41573,2.4193,9750000.0
2008-09-11 04:41:00,2.4192,2.41987,2.41712,2.41802,6250000.0
2008-09-11 04:42:00,2.41831,2.41995,2.41819,2.41995,10880000.0
2008-09-11 04:43:00,2.41817,2.41997,2.41543,2.41543,6000000.0
2008-09-11 04:44:00,2.41872,2.42032,2.41655,2.41672,5250000.0
2008-09-11 04:45:00,2.41729,2.42028,2.41586,2.41858,9880000.0
2008-09-11 04:46:00,2.42057,2.42057,2.4169,2.41973,6250000.0
2008-09-11 04:47:00,2.41806,2.42073,2.41745,2.41841,8750000.0
2008-09-11 04:48:00,2.41831,2.42001,2.41532,2.41831,8250000.0
2008-09-11 04:49:00,2.4196,2.42004,2.41594,2.41952,8380000.0
2008-09-11 04:50:00,2.41943,2.42003,2.41531,2.41852,7130000.0
2008-09-11 04:51:00,2.41915,2.42049,2.41653,2.42049,9250000.0
2008-09-11 04:52:00,2.41791,2.41989,2.41627,2.41812,10250000.0
2008-09-11 04:53:00,2.41867,2.42028,2.41635,2.41635,8630000.0
2008-09-11 04:54:00,2.4193,2.42027,2.41523,2.4156,5500000.0
2008-09-11 04:56:00,2.42063,2.42086,2.41634,2.41983,7250000.0
2008-09-11 04:57:00,2.4161,2.42007,2.4161,2.41981,12750000.0
2008-09-11 04:58:00,2.4192,2.42002,2.41686,2.41966,8750000.0
2008-09-11 04:59:00,2.42027,2.42027,2.41703,2.418,9000000.0
2008-09-11 05:00:00,2.41824,2.4192,2.41731,2.41843,6750000.0
2008-09-11 05:01:00,2.41572,2.41986,2.41349,2.41871,8250000.0
2008-09-11 05:02:00,2.42092,2.42092,2.41902,2.41921,8750000.0
2008-09-11 05:03:00,2.42079,2.42089,2.41525,2.42007,6630000.0
2008-09-11 05:04:00,2.41741,2.4198,2.41659,2.41955,6750000.0
2008-09-11 05:05:00,2.4202,2.42131,2.41924,2.42129,6380000.0
2008-09-11 05:06:00,2.41915,2.42194,2.4159,2.42038,6380000.0
2008-09-11 05:07:00,2.42148,2.42148,2.41718,2.41798,5750000.0
2008-09-11 05:08:00,2.4216,2.4216,2.41636,2.42085,10750000.0
2008-09-11 05:09:00,2.42166,2.42166,2.41696,2.41994,10000000.0
2008-09-11 05:10:00,2.41841,2.42168,2.41707,2.42103,6500000.0
2008-09-11 05:11:00,2.42109,2.42118,2.41798,2.41798,10500000.0
2008-09-11 05:12:00,2.42073,2.42079,2.41739,2.42051,8000000.0
2008-09-11 05:13:00,2.4208,2.42194,2.41641,2.4214,5880000.0
2008-09-11 05:14:00,2.42149,2.42177,2.42022,2.42059,8500000.0
2008-09-11 05:15:00,2.42057,2.421,2.41912,2.42098,6500000.0
2008-09-11 05:16:00,2.42043,2.42153,2.4156,2.4156,8000000.0
2008-09-11 05:17:00,2.41679,2.42176,2.41679,2.4216,7000000.0
2008-09-11 05:18:00,2.41973,2.42215,2.4189,2.42215,5750000.0
2008-09-11 05:19:00,2.42085,2.42248,2.41896,2.42248,6750000.0
2008-09-11 05:20:00,2.41938,2.42362,2.41938,2.421,6250000.0
2008-09-11 05:21:00,2.42315,2.42315,2.41828,2.41893,6500000.0
2008-09-11 05:22:00,2.42088,2.42316,2.41928,2.42268,7000000.0
2008-09-11 05:23:00,2.42344,2.42344,2.41961,2.42277,7500000.0
2008-09-11 05:24:00,2.42263,2.42321,2.42009,2.42321,5500000.0
2008-09-11 05:25:00,2.42161,2.4225,2.42117,2.42249,5250000.0
2008-09-11 05:26:00,2.42193,2.42305,2.42101,2.42245,10750000.0
2008-09-11 05:27:00,2.42062,2.42209,2.41998,2.42175,7250000.0
2008-09-11 05:28:00,2.42072,2.42259,2.41819,2.42034,7130000.0
2008-09-11 05:29:00,2.42336,2.42336,2.4195,2.42223,8500000.0
2008-09-11 05:30:00,2.42099,2.42272,2.41902,2.42121,8250000.0
2008-09-11 05:31:00,2.41888,2.4223,2.41888,2.42069,12500000.0
2008-09-11 05:32:00,2.41826,2.42289,2.41826,2.41961,6500000.0
2008-09-11 05:33:00,2.42081,2.42272,2.41903,2.42147,9380000.0
2008-09-11 05:34:00,2.42281,2.4232,2.42011,2.42315,6250000.0
2008-09-11 05:35:00,2.42408,2.42408,2.42192,2.4238,8250000.0
2008-09-11 05:36:00,2.41992,2.42513,2.41914,2.42513,7250000.0
2008-09-11 05:37:00,2.42439,2.42463,2.42052,2.42398,7250000.0
2008-09-11 05:38:00,2.42356,2.42356,2.4223,2.42352,8000000.0
2008-09-11 05:39:00,2.4199,2.42344,2.4199,2.42274,7250000.0
2008-09-11 05:40:00,2.4203,2.42345,2.4203,2.42123,7750000.0
2008-09-11 05:41:00,2.42249,2.42249,2.42126,2.42202,8000000.0
2008-09-11 05:42:00,2.42088,2.42262,2.41681,2.42262,8500000.0
2008-09-11 05:43:00,2.42087,2.42238,2.41926,2.42189,9250000.0
2008-09-11 05:44:00,2.42179,2.42301,2.42083,2.42301,9500000.0
2008-09-11 05:45:00,2.42071,2.42226,2.42071,2.42172,5500000.0
2008-09-11 05:46:00,2.42275,2.42275,2.4204,2.42153,5500000.0
2008-09-11 05:47:00,2.42299,2.42299,2.42056,2.42102,5880000.0
2008-09-11 05:48:00,2.42212,2.42314,2.41962,2.41962,5750000.0
2008-09-11 05:49:00,2.42121,2.42248,2.41738,2.42114,10250000.0
2008-09-11 05:50:00,2.42221,2.42327,2.41898,2.42112,8500000.0
2008-09-11 05:51:00,2.42092,2.42293,2.42084,2.42153,7750000.0
2008-09-11 05:52:00,2.42075,2.42233,2.41992,2.41992,8880000.0
2008-09-11 05:53:00,2.42262,2.42262,2.42021,2.42115,9000000.0
2008-09-11 05:54:00,2.4174,2.42229,2.4174,2.42159,5880000.0
2008-09-11 05:55:00,2.42293,2.42293,2.41807,2.41807,6500000.0
2008-09-11 05:56:00,2.42342,2.42381,2.41921,2.42213,9750000.0
2008-09-11 05:57:00,2.42393,2.42393,2.42041,2.42198,6000000.0
2008-09-11 05:59:00,2.42192,2.4234,2.42106,2.42333,6000000.0
2008-09-11 06:00:00,2.41755,2.42356,2.41755,2.42145,11000000.0
2008-09-11 06:01:00,2.42177,2.42391,2.42177,2.42303,10750000.0
2008-09-11 06:02:00,2.41989,2.42391,2.41989,2.42163,7880000.0
2008-09-11 06:03:00,2.41991,2.42275,2.41991,2.42233,5750000.0
2008-09-11 06:04:00,2.42382,2.42382,2.42099,2.42226,9500000.0
2008-09-11 06:05:00,2.42329,2.42329,2.42092,2.42248,6500000.0
2008-09-11 06:06:00,2.41961,2.42366,2.41961,2.42346,6000000.0
2008-09-11 06:07:00,2.42079,2.42299,2.41895,2.42156,6750000.0
2008-09-11 06:08:00,2.422,2.42263,2.42024,2.42024,7500000.0
2008-09-11 06:09:00,2.42236,2.42274,2.41899,2.4208,6500000.0
2008-09-11 06:10:00,2.41758,2.4226,2.41758,2.42166,6250000.0
2008-09-11 06:11:00,2.42183,2.42527,2.41895,2.42067,13250000.0
2008-09-11 06:12:00,2.42049,2.42232,2.42014,2.42232,7500000.0
2008-09-11 06:13:00,2.42246,2.42284,2.41881,2.42284,9130000.0
2008-09-11 06:14:00,2.41941,2.42277,2.41941,2.42277,8630000.0
2008-09-11 06:15:00,2.42098,2.42386,2.41786,2.42386,8750000.0
2008-09-11 06:16:00,2.42237,2.42299,2.41961,2.42111,12250000.0
2008-09-11 06:17:00,2.42281,2.42282,2.42204,2.42282,6630000.0
2008-09-11 06:18:00,2.41719,2.42248,2.41719,2.42248,7750000.0
2008-09-11 06:19:00,2.42161,2.42305,2.41933,2.4228,5250000.0
2008-09-11 06:20:00,2.42312,2.4239,2.41962,2.4239,8500000.0
2008-09-11 06:21:00,2.4196,2.42323,2.4196,2.42155,10250000.0
2008-09-11 06:22:00,2.42449,2.42449,2.41789,2.42285,9250000.0
2008-09-11 06:23:00,2.42256,2.42321,2.42172,2.42321,6500000.0
2008-09-11 06:24:00,2.42368,2.42368,2.41795,2.41795,9500000.0
2008-09-11 06:25:00,2.42246,2.42319,2.41958,2.42319,9250000.0
2008-09-11 06:26:00,2.42208,2.42412,2.42141,2.42285,7000000.0
2008-09-11 06:27:00,2.42114,2.4235,2.41815,2.42003,5500000.0
2008-09-11 06:28:00,2.41833,2.42358,2.41833,2.41971,10000000.0
2008-09-11 06:29:00,2.42285,2.42293,2.41723,2.42145,8880000.0
2008-09-11 06:30:00,2.42252,2.42255,2.41791,2.42008,6130000.0
2008-09-11 06:31:00,2.42185,2.42301,2.4182,2.4199,6500000.0
2008-09-11 06:32:00,2.41836,2.42273,2.41836,2.41975,6250000.0
2008-09-11 06:33:00,2.42348,2.42381,2.42018,2.42058,7630000.0
2008-09-11 06:34:00,2.42175,2.42344,2.41867,2.42344,8750000.0
2008-09-11 06:35:00,2.42043,2.42261,2.42043,2.42115,7500000.0
2008-09-11 06:36:00,2.42292,2.42292,2.42146,2.42146,5250000.0
2008-09-11 06:37:00,2.41815,2.42324,2.4163,2.4163,9130000.0
2008-09-11 06:38:00,2.41879,2.42268,2.41879,2.41958,8500000.0
2008-09-11 06:39:00,2.42206,2.42244,2.41749,2.42078,6130000.0
2008-09-11 06:40:00,2.42126,2.42296,2.42057,2.42219,7250000.0
2008-09-11 06:41:00,2.42346,2.42346,2.41871,2.42228,9000000.0
2008-09-11 06:42:00,2.42221,2.42268,2.41793,2.42071,8000000.0
2008-09-11 06:43:00,2.41955,2.42306,2.41955,2.41963,6500000.0
2008-09-11 06:44:00,2.41999,2.42391,2.41707,2.42205,9250000.0
2008-09-11 06:45:00,2.4195,2.42372,2.4195,2.42161,5630000.0
2008-09-11 06:46:00,2.42299,2.42299,2.41828,2.42236,10500000.0
2008-09-11 06:47:00,2.41928,2.42221,2.41928,2.4219,5500000.0
2008-09-11 06:48:00,2.42109,2.42196,2.41911,2.42196,6130000.0
2008-09-11 06:49:00,2.41885,2.4219,2.41873,2.41873,7750000.0
2008-09-11 06:50:00,2.41991,2.42195,2.4178,2.42029,7750000.0
2008-09-11 06:51:00,2.42133,2.42186,2.41895,2.42186,12000000.0
2008-09-11 06:52:00,2.41955,2.42181,2.41874,2.42097,11630000.0
2008-09-11 06:53:00,2.4194,2.42048,2.41729,2.41837,5750000.0
2008-09-11 06:54:00,2.41908,2.42147,2.41701,2.42088,9750000.0
2008-09-11 06:55:00,2.41901,2.42146,2.41901,2.42122,7130000.0
2008-09-11 06:56:00,2.42083,2.42178,2.42033,2.42055,8760000.0
2008-09-11 06:57:00,2.41845,2.4216,2.41845,2.41961,13630000.0
2008-09-11 06:58:00,2.42004,2.42208,2.41609,2.42153,8250000.0
2008-09-11 06:59:00,2.41886,2.42123,2.417,2.42034,8750000.0
2008-09-11 07:00:00,2.42144,2.42186,2.41571,2.41937,9000000.0
2008-09-11 07:01:00,2.41938,2.42124,2.4179,2.41996,10500000.0
2008-09-11 07:02:00,2.42122,2.42195,2.41643,2.42195,12750000.0
2008-09-11 07:03:00,2.41929,2.42118,2.4162,2.4162,7000000.0
2008-09-11 07:04:00,2.42145,2.42145,2.41552,2.41911,9500000.0
2008-09-11 07:05:00,2.41932,2.42143,2.41792,2.42143,6750000.0
2008-09-11 07:06:00,2.42141,2.42144,2.41749,2.42074,9000000.0
2008-09-11 07:07:00,2.41625,2.42093,2.41625,2.42053,8000000.0
2008-09-11 07:08:00,2.41957,2.42088,2.41579,2.41606,7000000.0
2008-09-11 07:09:00,2.41733,2.42074,2.41691,2.41844,12500000.0
2008-09-11 07:10:00,2.42041,2.42041,2.41543,2.41955,7750000.0
2008-09-11 07:11:00,2.41816,2.41984,2.41465,2.41875,9880000.0
2008-09-11 07:12:00,2.41969,2.41991,2.41496,2.41754,7500000.0
2008-09-11 07:13:00,2.41902,2.41941,2.41604,2.41747,7250000.0
2008-09-11 07:14:00,2.41965,2.4205,2.41809,2.4187,5250000.0
2008-09-11 07:15:00,2.41888,2.41907,2.41384,2.41907,10250000.0
2008-09-11 07:16:00,2.41613,2.41952,2.41613,2.4194,5250000.0
2008-09-11 07:17:00,2.42005,2.42061,2.41685,2.41746,11510000.0
2008-09-11 07:18:00,2.4209,2.4209,2.41592,2.4172,18250000.0
2008-09-11 07:19:00,2.41901,2.42078,2.41578,2.41906,16380000.0
2008-09-11 07:20:00,2.41667,2.42043,2.41667,2.41954,5500000.0
2008-09-11 07:21:00,2.42071,2.42158,2.41801,2.4196,13000000.0
2008-09-11 07:22:00,2.41933,2.42221,2.41717,2.4194,12750000.0
2008-09-11 07:23:00,2.42182,2.42182,2.41891,2.4206,6000000.0
2008-09-11 07:24:00,2.42152,2.42201,2.41921,2.42201,5250000.0
2008-09-11 07:25:00,2.42052,2.42423,2.4204,2.42207,6250000.0
2008-09-11 07:26:00,2.41688,2.42364,2.41688,2.41969,10250000.0
2008-09-11 07:27:00,2.42294,2.42446,2.42028,2.42028,8000000.0
2008-09-11 07:28:00,2.41887,2.42291,2.41887,2.42202,6750000.0
2008-09-11 07:29:00,2.42232,2.42273,2.41924,2.42228,14250000.0
2008-09-11 07:30:00,2.42088,2.42222,2.41996,2.42172,10500000.0
2008-09-11 07:31:00,2.42055,2.42328,2.41972,2.42206,7500000.0
2008-09-11 07:32:00,2.4187,2.42211,2.41586,2.41985,9000000.0
2008-09-11 07:33:00,2.41914,2.4244,2.4172,2.42322,12500000.0
2008-09-11 07:34:00,2.42185,2.42441,2.42014,2.42349,9750000.0
2008-09-11 07:35:00,2.42046,2.42458,2.42046,2.42171,12880000.0
2008-09-11 07:36:00,2.41707,2.42441,2.41707,2.42189,9250000.0
2008-09-11 07:37:00,2.42363,2.42422,2.42195,2.42311,6750000.0
2008-09-11 07:38:00,2.42242,2.42281,2.41933,2.42281,9500000.0
2008-09-11 07:39:00,2.42161,2.42436,2.421,2.421,11750000.0
2008-09-11 07:40:00,2.42084,2.42411,2.41774,2.42294,8750000.0
2008-09-11 07:41:00,2.42309,2.42393,2.41943,2.42326,7000000.0
2008-09-11 07:42:00,2.41896,2.42396,2.41896,2.41945,9250000.0
2008-09-11 07:43:00,2.42294,2.42294,2.41735,2.41735,8630000.0
2008-09-11 07:44:00,2.4195,2.42302,2.4195,2.42053,10500000.0
2008-09-11 07:45:00,2.42139,2.42272,2.4194,2.4219,11750000.0
2008-09-11 07:46:00,2.41849,2.42106,2.41382,2.42082,8750000.0
2008-09-11 07:47:00,2.42217,2.42284,2.41784,2.42276,6630000.0
2008-09-11 07:48:00,2.42225,2.42273,2.41951,2.41951,8500000.0
2008-09-11 07:49:00,2.42277,2.42359,2.41965,2.42117,8000000.0
2008-09-11 07:50:00,2.42098,2.42342,2.41781,2.42226,14500000.0
2008-09-11 07:51:00,2.42137,2.42421,2.42137,2.42147,7630000.0
2008-09-11 07:52:00,2.42222,2.42357,2.41956,2.42283,10000000.0
2008-09-11 07:53:00,2.42091,2.42236,2.41774,2.41971,9500000.0
2008-09-11 07:54:00,2.4229,2.4229,2.41804,2.42116,9250000.0
2008-09-11 07:55:00,2.4212,2.42268,2.41977,2.42203,7500000.0
2008-09-11 07:56:00,2.4217,2.42254,2.41971,2.42162,9250000.0
2008-09-11 07:57:00,2.42137,2.42186,2.41846,2.42041,10510000.0
2008-09-11 07:58:00,2.41751,2.42084,2.41751,2.41922,7380000.0
2008-09-11 07:59:00,2.41981,2.42151,2.41777,2.42015,9380000.0
2008-09-11 08:00:00,2.42051,2.42051,2.41528,2.41668,7000000.0
2008-09-11 08:01:00,2.41869,2.42069,2.4159,2.41666,7630000.0
2008-09-11 08:02:00,2.4175,2.42143,2.41563,2.42143,17880000.0
2008-09-11 08:03:00,2.4182,2.42087,2.41675,2.42043,8880000.0
2008-09-11 08:04:00,2.42093,2.42146,2.41886,2.42017,10380000.0
2008-09-11 08:05:00,2.42171,2.42171,2.4166,2.4186,6750000.0
2008-09-11 08:06:00,2.41715,2.42024,2.41484,2.41823,7250000.0
2008-09-11 08:07:00,2.41914,2.42063,2.41666,2.41887,6750000.0
2008-09-11 08:08:00,2.42042,2.42099,2.41576,2.42001,7000000.0
2008-09-11 08:09:00,2.4202,2.42074,2.41472,2.42074,9000000.0
2008-09-11 08:10:00,2.41694,2.42135,2.41486,2.41486,5750000.0
2008-09-11 08:11:00,2.41835,2.42283,2.41835,2.42262,8250000.0
2008-09-11 08:12:00,2.42404,2.42478,2.42115,2.42115,8250000.0
2008-09-11 08:13:00,2.42287,2.42434,2.42192,2.42392,7000000.0
2008-09-11 08:14:00,2.42383,2.42387,2.41786,2.42259,13630000.0
2008-09-11 08:15:00,2.42398,2.42461,2.42014,2.42304,10130000.0
2008-09-11 08:16:00,2.4224,2.42372,2.42216,2.42216,8630000.0
2008-09-11 08:17:00,2.42348,2.42499,2.42236,2.42356,9880000.0
2008-09-11 08:18:00,2.41902,2.42432,2.41902,2.42432,6250000.0
2008-09-11 08:19:00,2.42294,2.42488,2.42202,2.42396,11640000.0
2008-09-11 08:20:00,2.42335,2.42619,2.4233,2.42619,6130000.0
2008-09-11 08:21:00,2.42556,2.42775,2.42534,2.4272,11500000.0
2008-09-11 08:22:00,2.42525,2.4292,2.42395,2.42752,13000000.0
2008-09-11 08:23:00,2.42842,2.42842,2.42403,2.42409,5750000.0
2008-09-11 08:24:00,2.4286,2.42961,2.42522,2.42907,8750000.0
2008-09-11 08:25:00,2.42801,2.42866,2.42616,2.42735,13000000.0
2008-09-11 08:26:00,2.42764,2.42834,2.42257,2.42692,9500000.0
2008-09-11 08:27:00,2.42782,2.42825,2.42294,2.42664,7000000.0
2008-09-11 08:28:00,2.42747,2.42762,2.42301,2.42581,10880000.0
2008-09-11 08:29:00,2.42691,2.42691,2.42165,2.42464,6250000.0
2008-09-11 08:30:00,2.42416,2.42602,2.42119,2.42449,15000000.0
2008-09-11 08:31:00,2.42236,2.42618,2.42164,2.42601,8000000.0
2008-09-11 08:32:00,2.42566,2.42613,2.42096,2.42096,5250000.0
2008-09-11 08:33:00,2.42666,2.42666,2.4242,2.42558,7500000.0
2008-09-11 08:34:00,2.42696,2.42736,2.41984,2.42554,5630000.0
2008-09-11 08:35:00,2.4262,2.42667,2.42195,2.42581,5500000.0
2008-09-11 08:36:00,2.42851,2.42989,2.42524,2.42989,10250000.0
2008-09-11 08:37:00,2.43097,2.43213,2.42826,2.43166,13000000.0
2008-09-11 08:38:00,2.43136,2.43397,2.42605,2.43267,8750000.0
2008-09-11 08:39:00,2.43226,2.43538,2.42939,2.43456,8250000.0
2008-09-11 08:40:00,2.43002,2.43779,2.43002,2.43779,9000000.0
2008-09-11 08:41:00,2.4365,2.44109,2.43478,2.4362,13500000.0
2008-09-11 08:42:00,2.43682,2.43771,2.43414,2.43461,8500000.0
2008-09-11 08:43:00,2.43508,2.43604,2.42967,2.43436,17250000.0
2008-09-11 08:44:00,2.43632,2.43908,2.43393,2.43814,15750000.0
2008-09-11 08:45:00,2.4359,2.43985,2.4359,2.43819,9630000.0
2008-09-11 08:46:00,2.44212,2.44267,2.43692,2.43894,5250000.0
2008-09-11 08:47:00,2.44013,2.44084,2.43768,2.44011,8250000.0
2008-09-11 08:48:00,2.44219,2.44345,2.4405,2.4405,12260000.0
2008-09-11 08:49:00,2.44191,2.44191,2.43975,2.44075,8000000.0
2008-09-11 08:50:00,2.44205,2.44277,2.44039,2.44277,9880000.0
2008-09-11 08:51:00,2.4407,2.44315,2.439,2.44015,11630000.0
2008-09-11 08:52:00,2.4375,2.44231,2.43745,2.43745,8000000.0
2008-09-11 08:53:00,2.44065,2.44253,2.43754,2.43754,12750000.0
2008-09-11 08:54:00,2.4407,2.44188,2.43644,2.4393,7250000.0
2008-09-11 08:55:00,2.43828,2.44324,2.43711,2.44184,5250000.0
2008-09-11 08:56:00,2.44237,2.44314,2.43935,2.4413,7000000.0
2008-09-11 08:57:00,2.43917,2.44294,2.4346,2.44127,13630000.0
2008-09-11 08:58:00,2.43989,2.44285,2.43928,2.44285,6250000.0
2008-09-11 08:59:00,2.44285,2.44336,2.43928,2.44091,11500000.0
2008-09-11 09:00:00,2.44075,2.44172,2.4373,2.43818,5500000.0
2008-09-11 09:01:00,2.44063,2.44204,2.43787,2.43955,16000000.0
2008-09-11 09:02:00,2.44199,2.44344,2.4359,2.44044,8880000.0
2008-09-11 09:03:00,2.43786,2.44248,2.43786,2.44248,10500000.0
2008-09-11 09:04:00,2.44118,2.44254,2.43867,2.43867,7750000.0
2008-09-11 09:05:00,2.43866,2.44109,2.43727,2.44097,11260000.0
2008-09-11 09:06:00,2.4384,2.44099,2.43634,2.43746,10760000.0
2008-09-11 09:07:00,2.43981,2.43981,2.43381,2.43683,7750000.0
2008-09-11 09:08:00,2.4319,2.43725,2.4319,2.43681,9380000.0
2008-09-11 09:09:00,2.43798,2.43798,2.43502,2.43645,9500000.0
2008-09-11 09:10:00,2.43794,2.44023,2.43565,2.44023,6880000.0
2008-09-11 09:11:00,2.4413,2.4413,2.43628,2.44048,9000000.0
2008-09-11 09:12:00,2.44272,2.44272,2.43692,2.4421,9250000.0
2008-09-11 09:13:00,2.44353,2.44353,2.43841,2.44027,9500000.0
2008-09-11 09:14:00,2.44015,2.4414,2.43626,2.43966,7380000.0
2008-09-11 09:15:00,2.44096,2.44098,2.43682,2.44047,17250000.0
2008-09-11 09:16:00,2.44108,2.44182,2.43768,2.44162,10880000.0
2008-09-11 09:17:00,2.44095,2.44191,2.43706,2.43872,10750000.0
2008-09-11 09:18:00,2.43796,2.44159,2.43649,2.43893,7000000.0
2008-09-11 09:19:00,2.44278,2.44278,2.43576,2.43816,9000000.0
2008-09-11 09:20:00,2.4402,2.44104,2.43458,2.43458,10000000.0
2008-09-11 09:21:00,2.43842,2.44024,2.43511,2.43588,10630000.0
2008-09-11 09:22:00,2.436,2.43914,2.43301,2.43905,8750000.0
2008-09-11 09:23:00,2.43941,2.44078,2.43736,2.44078,9000000.0
2008-09-11 09:24:00,2.4387,2.44135,2.43491,2.43851,5880000.0
2008-09-11 09:25:00,2.4365,2.44084,2.43635,2.43805,10630000.0
2008-09-11 09:26:00,2.44036,2.44036,2.4375,2.43767,6500000.0
2008-09-11 09:27:00,2.44064,2.44217,2.43718,2.43808,11130000.0
2008-09-11 09:28:00,2.44004,2.44057,2.43848,2.4405,10000000.0
2008-09-11 09:29:00,2.44027,2.44176,2.43634,2.43996,14750000.0
2008-09-11 09:30:00,2.44112,2.4412,2.4376,2.43835,4880000.0
2008-09-11 09:31:00,2.44068,2.44108,2.43522,2.43932,7010000.0
2008-09-11 09:32:00,2.43785,2.44004,2.4338,2.43865,6250000.0
2008-09-11 09:33:00,2.43977,2.44022,2.4346,2.43743,5750000.0
2008-09-11 09:34:00,2.44069,2.44097,2.43928,2.43945,6500000.0
2008-09-11 09:35:00,2.4408,2.44351,2.43678,2.44349,13380000.0
2008-09-11 09:36:00,2.44296,2.44396,2.44036,2.44396,6750000.0
2008-09-11 09:37:00,2.44398,2.44444,2.43911,2.44005,13760000.0
2008-09-11 09:38:00,2.44337,2.44354,2.4399,2.44154,6130000.0
2008-09-11 09:39:00,2.4408,2.44238,2.43835,2.43835,14880000.0
2008-09-11 09:40:00,2.44009,2.44277,2.43815,2.44277,5250000.0
2008-09-11 09:41:00,2.43753,2.44328,2.43753,2.44014,12630000.0
2008-09-11 09:42:00,2.44101,2.44335,2.43621,2.4373,17760000.0
2008-09-11 09:43:00,2.44048,2.44048,2.43541,2.43582,10500000.0
2008-09-11 09:44:00,2.436,2.43822,2.43438,2.43662,9130000.0
2008-09-11 09:45:00,2.43796,2.43843,2.4339,2.43787,13750000.0
2008-09-11 09:46:00,2.43785,2.43819,2.43446,2.43601,7500000.0
2008-09-11 09:47:00,2.43439,2.43722,2.43416,2.43468,5500000.0
2008-09-11 09:48:00,2.43421,2.43627,2.43034,2.43503,8880000.0
2008-09-11 09:49:00,2.43514,2.43775,2.43472,2.43472,8500000.0
2008-09-11 09:50:00,2.43442,2.43782,2.4335,2.43782,8250000.0
2008-09-11 09:51:00,2.43585,2.43823,2.43333,2.43814,8750000.0
2008-09-11 09:52:00,2.4381,2.43892,2.43485,2.43838,12500000.0
2008-09-11 09:53:00,2.43918,2.43918,2.43696,2.43912,7880000.0
2008-09-11 09:54:00,2.43933,2.43975,2.43566,2.43896,11750000.0
2008-09-11 09:55:00,2.43947,2.44091,2.43803,2.44091,5500000.0
2008-09-11 09:56:00,2.43966,2.43966,2.43476,2.43918,9000000.0
2008-09-11 09:57:00,2.43892,2.43893,2.43416,2.43814,13380000.0
2008-09-11 09:58:00,2.43529,2.43809,2.43403,2.43707,13000000.0
2008-09-11 09:59:00,2.43604,2.43833,2.43416,2.43758,12630000.0
2008-09-11 10:00:00,2.4393,2.4393,2.42793,2.43466,7750000.0
2008-09-11 10:01:00,2.43592,2.43768,2.4332,2.43676,8500000.0
2008-09-11 10:02:00,2.4329,2.43733,2.43005,2.4328,6630000.0
2008-09-11 10:03:00,2.43708,2.43811,2.43325,2.4368,13500000.0
2008-09-11 10:04:00,2.43648,2.43862,2.43449,2.43763,5250000.0
2008-09-11 10:05:00,2.44056,2.44095,2.43695,2.43783,10500000.0
2008-09-11 10:06:00,2.43948,2.44135,2.43625,2.44028,10000000.0
2008-09-11 10:07:00,2.44191,2.44225,2.43922,2.44068,7750000.0
2008-09-11 10:08:00,2.43891,2.44143,2.43869,2.4392,10380000.0
2008-09-11 10:09:00,2.44194,2.44298,2.4377,2.44099,9250000.0
2008-09-11 10:10:00,2.44075,2.44241,2.43707,2.43873,12750000.0
2008-09-11 10:11:00,2.43965,2.4416,2.4353,2.44031,6500000.0
2008-09-11 10:12:00,2.43931,2.44242,2.43858,2.44235,6500000.0
2008-09-11 10:13:00,2.43852,2.44282,2.4376,2.4418,11000000.0
2008-09-11 10:14:00,2.44095,2.44202,2.4387,2.44076,8250000.0
2008-09-11 10:15:00,2.44185,2.44213,2.44034,2.44213,8500000.0
2008-09-11 10:16:00,2.44244,2.44251,2.44069,2.44233,5500000.0
2008-09-11 10:17:00,2.44182,2.44376,2.44155,2.44376,8630000.0
2008-09-11 10:18:00,2.44277,2.44329,2.44045,2.44144,10250000.0
2008-09-11 10:19:00,2.44316,2.44351,2.44033,2.44345,11500000.0
2008-09-11 10:20:00,2.44241,2.44327,2.44152,2.44327,8500000.0
2008-09-11 10:21:00,2.44384,2.44437,2.44081,2.44209,12250000.0
2008-09-11 10:22:00,2.44143,2.44379,2.4396,2.44307,10250000.0
2008-09-11 10:23:00,2.44229,2.44395,2.43847,2.44395,6880000.0
2008-09-11 10:24:00,2.43991,2.44202,2.43721,2.43929,5750000.0
2008-09-11 10:25:00,2.44285,2.44461,2.44004,2.4434,8500000.0
2008-09-11 10:26:00,2.44263,2.4443,2.44022,2.44292,8500000.0
2008-09-11 10:27:00,2.43817,2.44207,2.43817,2.43984,7000000.0
2008-09-11 10:28:00,2.44179,2.44179,2.43669,2.43972,5500000.0
2008-09-11 10:29:00,2.44042,2.44042,2.43803,2.43974,8000000.0
2008-09-11 10:30:00,2.44081,2.44123,2.43866,2.44119,6130000.0
2008-09-11 10:31:00,2.44164,2.44175,2.43932,2.43967,7250000.0
2008-09-11 10:32:00,2.44082,2.44233,2.4379,2.43958,10500000.0
2008-09-11 10:33:00,2.44201,2.4427,2.4407,2.44185,7500000.0
2008-09-11 10:34:00,2.44147,2.44328,2.44114,2.44114,8130000.0
2008-09-11 10:35:00,2.44339,2.44339,2.44014,2.44014,8250000.0
2008-09-11 10:36:00,2.44295,2.44465,2.44083,2.44334,9000000.0
2008-09-11 10:37:00,2.44605,2.44627,2.4433,2.44627,9750000.0
2008-09-11 10:38:00,2.44594,2.44712,2.44245,2.44679,9750000.0
2008-09-11 10:39:00,2.44799,2.44845,2.44416,2.44763,12630000.0
2008-09-11 10:40:00,2.44726,2.44894,2.44423,2.44474,11000000.0
2008-09-11 10:41:00,2.44783,2.44834,2.44487,2.44783,7750000.0
2008-09-11 10:42:00,2.44969,2.45016,2.44652,2.44737,7250000.0
2008-09-11 10:43:00,2.44961,2.44963,2.44683,2.44944,9750000.0
2008-09-11 10:44:00,2.44807,2.45022,2.44721,2.44908,11500000.0
2008-09-11 10:45:00,2.44527,2.44922,2.44527,2.44863,7880000.0
2008-09-11 10:46:00,2.45035,2.45035,2.44665,2.44922,7000000.0
2008-09-11 10:47:00,2.44584,2.44892,2.44584,2.44808,5750000.0
2008-09-11 10:48:00,2.44951,2.44951,2.44388,2.44772,5750000.0
2008-09-11 10:49:00,2.44866,2.449,2.44272,2.44272,8250000.0
2008-09-11 10:50:00,2.44683,2.44838,2.44623,2.44639,6000000.0
2008-09-11 10:51:00,2.44626,2.44848,2.44436,2.44436,9000000.0
2008-09-11 10:52:00,2.44786,2.44857,2.44541,2.44689,13000000.0
2008-09-11 10:53:00,2.44671,2.44771,2.44255,2.44567,8500000.0
2008-09-11 10:54:00,2.44424,2.44991,2.44199,2.44555,9500000.0
2008-09-11 10:55:00,2.44728,2.44728,2.44345,2.4459,6250000.0
2008-09-11 10:56:00,2.44593,2.44699,2.4442,2.44595,9630000.0
2008-09-11 10:57:00,2.44435,2.44917,2.44435,2.44917,9010000.0
2008-09-11 10:58:00,2.44956,2.44956,2.44373,2.44739,7630000.0
2008-09-11 10:59:00,2.44893,2.45198,2.44681,2.45048,8250000.0
2008-09-11 11:00:00,2.45044,2.45181,2.44488,2.44992,11750000.0
2008-09-11 11:01:00,2.44579,2.45033,2.44579,2.44664,13000000.0
2008-09-11 11:02:00,2.44962,2.44962,2.44673,2.44673,6380000.0
2008-09-11 11:03:00,2.4506,2.4506,2.44677,2.44865,6750000.0
2008-09-11 11:04:00,2.44677,2.45002,2.44677,2.44984,8500000.0
2008-09-11 11:05:00,2.44652,2.44949,2.44412,2.44782,9250000.0
2008-09-11 11:06:00,2.44913,2.45032,2.4459,2.44634,8880000.0
2008-09-11 11:07:00,2.44787,2.44814,2.44376,2.44775,6750000.0
2008-09-11 11:08:00,2.44754,2.44754,2.44316,2.44604,8500000.0
2008-09-11 11:09:00,2.44876,2.44974,2.44246,2.44974,9000000.0
2008-09-11 11:10:00,2.44891,2.44891,2.44398,2.4479,9500000.0
2008-09-11 11:11:00,2.44837,2.44859,2.4432,2.44761,6380000.0
2008-09-11 11:12:00,2.4488,2.44965,2.44478,2.44805,5500000.0
2008-09-11 11:13:00,2.44555,2.45268,2.44555,2.45062,9250000.0
2008-09-11 11:14:00,2.45192,2.45317,2.44958,2.45317,7250000.0
2008-09-11 11:15:00,2.45237,2.45237,2.45004,2.45004,11250000.0
2008-09-11 11:16:00,2.45013,2.45469,2.44979,2.45295,7380000.0
2008-09-11 11:17:00,2.45388,2.45464,2.4494,2.45386,7880000.0
2008-09-11 11:18:00,2.45465,2.45527,2.44786,2.45214,10250000.0
2008-09-11 11:19:00,2.45322,2.45322,2.44752,2.45287,12000000.0
2008-09-11 11:20:00,2.45309,2.45479,2.45121,2.45474,6250000.0
2008-09-11 11:21:00,2.45327,2.45386,2.44948,2.45291,10750000.0
2008-09-11 11:22:00,2.452,2.45303,2.44911,2.44911,6250000.0
2008-09-11 11:23:00,2.45205,2.45319,2.448,2.45228,14000000.0
2008-09-11 11:24:00,2.44909,2.45307,2.44851,2.45307,10500000.0
2008-09-11 11:25:00,2.45389,2.45389,2.44846,2.45304,10750000.0
2008-09-11 11:26:00,2.45321,2.45393,2.44969,2.45388,9250000.0
2008-09-11 11:27:00,2.45209,2.45369,2.44961,2.45304,6750000.0
2008-09-11 11:28:00,2.4533,2.45369,2.45109,2.45121,7880000.0
2008-09-11 11:29:00,2.45427,2.45427,2.44815,2.45184,7380000.0
2008-09-11 11:30:00,2.45192,2.45336,2.45043,2.4529,6750000.0
2008-09-11 11:31:00,2.45354,2.45443,2.44771,2.45054,14250000.0
2008-09-11 11:32:00,2.45286,2.45422,2.45015,2.45399,15750000.0
2008-09-11 11:33:00,2.45292,2.45359,2.44976,2.45252,21250000.0
2008-09-11 11:34:00,2.45354,2.45439,2.45023,2.45229,6750000.0
2008-09-11 11:35:00,2.45235,2.45322,2.4478,2.45053,9750000.0
2008-09-11 11:36:00,2.4531,2.45345,2.44972,2.45279,7250000.0
2008-09-11 11:37:00,2.45003,2.45628,2.4496,2.45628,9250000.0
2008-09-11 11:38:00,2.45222,2.45692,2.45222,2.45692,5500000.0
2008-09-11 11:39:00,2.45849,2.45849,2.45139,2.45615,9250000.0
2008-09-11 11:40:00,2.45448,2.45771,2.45291,2.45751,11250000.0
2008-09-11 11:41:00,2.45983,2.45991,2.45449,2.4584,8000000.0
2008-09-11 11:42:00,2.45809,2.45821,2.45465,2.45607,6380000.0
2008-09-11 11:43:00,2.45595,2.45855,2.45372,2.45795,8750000.0
2008-09-11 11:44:00,2.45993,2.45993,2.45626,2.45803,6750000.0
2008-09-11 11:45:00,2.45916,2.46054,2.45531,2.46021,7000000.0
2008-09-11 11:46:00,2.45969,2.46083,2.45729,2.46083,5500000.0
2008-09-11 11:47:00,2.45793,2.46042,2.45456,2.45944,9750000.0
2008-09-11 11:48:00,2.45853,2.46104,2.4572,2.46061,9000000.0
2008-09-11 11:49:00,2.45999,2.46091,2.45684,2.4589,9250000.0
2008-09-11 11:50:00,2.45881,2.46106,2.45826,2.45995,7250000.0
2008-09-11 11:51:00,2.45932,2.46058,2.45716,2.45876,5880000.0
2008-09-11 11:52:00,2.45953,2.4602,2.45775,2.45926,8000000.0
2008-09-11 11:53:00,2.46,2.46073,2.45887,2.46022,5500000.0
2008-09-11 11:54:00,2.4586,2.46155,2.4554,2.46144,12500000.0
2008-09-11 11:55:00,2.46102,2.46196,2.45889,2.45946,8250000.0
2008-09-11 11:56:00,2.45983,2.46101,2.45943,2.45943,5510000.0
2008-09-11 11:57:00,2.45622,2.4603,2.45622,2.45973,6000000.0
2008-09-11 11:58:00,2.45653,2.46087,2.45653,2.45901,13380000.0
2008-09-11 11:59:00,2.45871,2.45871,2.45293,2.45728,8500000.0
2008-09-11 12:00:00,2.4563,2.4563,2.45206,2.45499,8250000.0
2008-09-11 12:01:00,2.45044,2.45635,2.45044,2.45612,9250000.0
2008-09-11 12:02:00,2.45537,2.45755,2.45266,2.4573,13380000.0
2008-09-11 12:03:00,2.45647,2.45718,2.4537,2.4537,6500000.0
2008-09-11 12:04:00,2.45593,2.45593,2.45084,2.45476,8250000.0
2008-09-11 12:05:00,2.45303,2.45377,2.44566,2.45211,14500000.0
2008-09-11 12:06:00,2.45206,2.45256,2.44852,2.45134,8500000.0
2008-09-11 12:07:00,2.4516,2.45186,2.44662,2.45037,9000000.0
2008-09-11 12:08:00,2.45312,2.45384,2.44915,2.45229,7250000.0
2008-09-11 12:09:00,2.45118,2.45167,2.4462,2.45164,10380000.0
2008-09-11 12:10:00,2.45206,2.45206,2.44466,2.44968,8880000.0
2008-09-11 12:11:00,2.44921,2.45057,2.44754,2.44948,7250000.0
2008-09-11 12:12:00,2.44756,2.44934,2.44634,2.448,9630000.0
2008-09-11 12:13:00,2.44748,2.44946,2.4445,2.44883,15000000.0
2008-09-11 12:14:00,2.44826,2.45145,2.44623,2.45017,11500000.0
2008-09-11 12:15:00,2.4475,2.45176,2.4475,2.44928,10500000.0
2008-09-11 12:16:00,2.44921,2.44921,2.44438,2.44575,7500000.0
2008-09-11 12:17:00,2.45044,2.45182,2.44906,2.4497,7380000.0
2008-09-11 12:18:00,2.44922,2.45268,2.44901,2.44901,6750000.0
2008-09-11 12:19:00,2.45307,2.45307,2.44667,2.45273,8500000.0
2008-09-11 12:20:00,2.45195,2.45434,2.44831,2.45321,9500000.0
2008-09-11 12:21:00,2.45302,2.45476,2.44914,2.45119,11250000.0
2008-09-11 12:22:00,2.45502,2.45535,2.45334,2.45506,6500000.0
2008-09-11 12:23:00,2.45386,2.45412,2.44944,2.45227,12000000.0
2008-09-11 12:24:00,2.45326,2.45338,2.44763,2.45157,7750000.0
2008-09-11 12:25:00,2.4544,2.45574,2.45047,2.45574,5250000.0
2008-09-11 12:26:00,2.4533,2.45475,2.45307,2.45307,8880000.0
2008-09-11 12:27:00,2.45352,2.45546,2.45092,2.45539,8500000.0
2008-09-11 12:28:00,2.4531,2.45533,2.45255,2.45384,9750000.0
2008-09-11 12:29:00,2.45251,2.45347,2.45102,2.45311,6750000.0
2008-09-11 12:30:00,2.45424,2.45476,2.44953,2.44998,6750000.0
2008-09-11 12:31:00,2.45445,2.45464,2.4501,2.45317,5750000.0
2008-09-11 12:32:00,2.45458,2.45458,2.45199,2.45282,7260000.0
2008-09-11 12:33:00,2.45321,2.45436,2.45172,2.45392,12250000.0
2008-09-11 12:34:00,2.45426,2.45426,2.45066,2.45238,8000000.0
2008-09-11 12:35:00,2.4522,2.45362,2.44928,2.4515,7880000.0
2008-09-11 12:36:00,2.45313,2.45323,2.45035,2.45323,5500000.0
2008-09-11 12:37:00,2.45133,2.45379,2.44861,2.45365,15130000.0
2008-09-11 12:38:00,2.45207,2.45357,2.4471,2.4526,15500000.0
2008-09-11 12:39:00,2.45153,2.45336,2.45002,2.45336,6250000.0
2008-09-11 12:40:00,2.4481,2.45397,2.4481,2.45397,7880000.0
2008-09-11 12:41:00,2.45157,2.45399,2.45064,2.45356,7750000.0
2008-09-11 12:42:00,2.45365,2.45457,2.44984,2.45232,11000000.0
2008-09-11 12:43:00,2.45377,2.45467,2.45331,2.4535,7500000.0
2008-09-11 12:44:00,2.45285,2.45525,2.45187,2.45332,12750000.0
2008-09-11 12:45:00,2.45109,2.45462,2.45109,2.45338,8380000.0
2008-09-11 12:46:00,2.45345,2.45425,2.44917,2.44917,12000000.0
2008-09-11 12:47:00,2.45212,2.45397,2.44975,2.45269,12500000.0
2008-09-11 12:48:00,2.45261,2.45282,2.44923,2.45209,11750000.0
2008-09-11 12:49:00,2.45218,2.45266,2.4492,2.45266,10000000.0
2008-09-11 12:50:00,2.4523,2.4523,2.44664,2.45012,9880000.0
2008-09-11 12:51:00,2.45091,2.45126,2.44676,2.45014,7250000.0
2008-09-11 12:52:00,2.44953,2.45042,2.44485,2.44485,6130000.0
2008-09-11 12:53:00,2.4482,2.4486,2.4465,2.4486,7880000.0
2008-09-11 12:54:00,2.44818,2.45038,2.44586,2.44891,8250000.0
2008-09-11 12:55:00,2.44705,2.45001,2.44348,2.44847,8750000.0
2008-09-11 12:56:00,2.4477,2.44936,2.44331,2.44529,10500000.0
2008-09-11 12:57:00,2.44805,2.44858,2.444,2.44595,10000000.0
2008-09-11 12:58:00,2.44714,2.44944,2.44534,2.44535,9750000.0
2008-09-11 12:59:00,2.44682,2.44842,2.44472,2.44769,16500000.0
2008-09-11 13:00:00,2.44749,2.44749,2.44424,2.44734,9630000.0
2008-09-11 13:01:00,2.44502,2.44827,2.4449,2.4449,13500000.0
2008-09-11 13:02:00,2.44661,2.44787,2.444,2.44522,7500000.0
2008-09-11 13:03:00,2.44544,2.44763,2.44356,2.44634,9500000.0
2008-09-11 13:04:00,2.44594,2.44645,2.44245,2.44598,10630000.0
2008-09-11 13:05:00,2.44605,2.44645,2.44011,2.44645,13000000.0
2008-09-11 13:06:00,2.44392,2.44685,2.44392,2.44666,10380000.0
2008-09-11 13:07:00,2.44569,2.44817,2.44317,2.44723,11000000.0
2008-09-11 13:08:00,2.44756,2.44825,2.44406,2.44746,10250000.0
2008-09-11 13:09:00,2.4472,2.44858,2.44459,2.44611,7000000.0
2008-09-11 13:10:00,2.44692,2.44767,2.44462,2.44752,6250000.0
2008-09-11 13:11:00,2.44485,2.44731,2.44412,2.44415,11500000.0
2008-09-11 13:12:00,2.44712,2.44712,2.44351,2.4459,12000000.0
2008-09-11 13:13:00,2.4471,2.44754,2.44284,2.44603,9500000.0
2008-09-11 13:14:00,2.44451,2.44631,2.4441,2.44504,10500000.0
2008-09-11 13:15:00,2.44485,2.44607,2.44142,2.44142,5250000.0
2008-09-11 13:16:00,2.44361,2.44487,2.43904,2.44454,9760000.0
2008-09-11 13:17:00,2.44257,2.44535,2.44257,2.44497,8000000.0
2008-09-11 13:18:00,2.44558,2.44578,2.44287,2.44578,9000000.0
2008-09-11 13:19:00,2.44519,2.44606,2.4414,2.446,13000000.0
2008-09-11 13:20:00,2.44431,2.4474,2.44425,2.44735,5750000.0
2008-09-11 13:21:00,2.44572,2.44835,2.44493,2.44753,7130000.0
2008-09-11 13:22:00,2.44794,2.44892,2.44611,2.44679,6250000.0
2008-09-11 13:23:00,2.44617,2.44789,2.44227,2.447,12000000.0
2008-09-11 13:24:00,2.44644,2.44768,2.4429,2.4453,10630000.0
2008-09-11 13:25:00,2.44604,2.44692,2.44338,2.44529,7750000.0
2008-09-11 13:26:00,2.44716,2.44716,2.44412,2.44684,7750000.0
2008-09-11 13:27:00,2.44603,2.44745,2.44368,2.44664,9250000.0
2008-09-11 13:28:00,2.44682,2.44767,2.44146,2.44487,7880000.0
2008-09-11 13:29:00,2.44307,2.44698,2.44231,2.44692,5750000.0
2008-09-11 13:30:00,2.44705,2.4479,2.44266,2.44737,8630000.0
2008-09-11 13:31:00,2.44278,2.44673,2.44245,2.44556,12250000.0
2008-09-11 13:32:00,2.44743,2.44743,2.44446,2.44724,6750000.0
2008-09-11 13:33:00,2.44617,2.44617,2.44105,2.44337,12630000.0
2008-09-11 13:34:00,2.44358,2.44391,2.43939,2.44391,10500000.0
2008-09-11 13:35:00,2.44309,2.44369,2.43675,2.44178,7630000.0
2008-09-11 13:36:00,2.44217,2.44281,2.43659,2.44228,8380000.0
2008-09-11 13:37:00,2.44285,2.4433,2.44071,2.44136,8750000.0
2008-09-11 13:38:00,2.44147,2.44464,2.43654,2.44464,7000000.0
2008-09-11 13:39:00,2.44469,2.44587,2.44004,2.44004,7130000.0
2008-09-11 13:40:00,2.44118,2.44476,2.44106,2.44106,7750000.0
2008-09-11 13:41:00,2.44443,2.44472,2.44201,2.44411,11000000.0
2008-09-11 13:42:00,2.44577,2.44591,2.4434,2.44456,5500000.0
2008-09-11 13:43:00,2.44421,2.44546,2.44322,2.44497,7630000.0
2008-09-11 13:44:00,2.44432,2.44493,2.44119,2.4438,10000000.0
2008-09-11 13:45:00,2.43919,2.4441,2.43919,2.44124,10500000.0
2008-09-11 13:46:00,2.44397,2.44409,2.44046,2.44409,6750000.0
2008-09-11 13:47:00,2.44054,2.44417,2.44054,2.44417,11500000.0
2008-09-11 13:48:00,2.44503,2.44503,2.44062,2.4449,8880000.0
2008-09-11 13:49:00,2.44381,2.44568,2.44293,2.44541,5250000.0
2008-09-11 13:50:00,2.44571,2.44632,2.44217,2.44481,9880000.0
2008-09-11 13:51:00,2.44776,2.44776,2.44306,2.44679,9750000.0
2008-09-11 13:52:00,2.44625,2.44889,2.44488,2.44889,15380000.0
2008-09-11 13:53:00,2.45005,2.45044,2.44602,2.44747,6500000.0
2008-09-11 13:54:00,2.45001,2.45001,2.44758,2.44758,5500000.0
2008-09-11 13:55:00,2.44911,2.45148,2.44811,2.4499,8130000.0
2008-09-11 13:56:00,2.45004,2.45298,2.44835,2.44899,12750000.0
2008-09-11 13:57:00,2.45209,2.45361,2.45032,2.45088,7750000.0
2008-09-11 13:58:00,2.44966,2.45419,2.44966,2.45218,7250000.0
2008-09-11 13:59:00,2.45477,2.45482,2.45216,2.45216,7750000.0
2008-09-11 14:00:00,2.44706,2.45356,2.44706,2.45356,8000000.0
2008-09-11 14:01:00,2.45185,2.45442,2.45037,2.45282,12250000.0
2008-09-11 14:02:00,2.45315,2.45379,2.45098,2.45327,7630000.0
2008-09-11 14:03:00,2.45118,2.452,2.44814,2.44842,7250000.0
2008-09-11 14:04:00,2.45214,2.45303,2.44673,2.45303,5250000.0
2008-09-11 14:05:00,2.45052,2.4528,2.44959,2.45132,6750000.0
2008-09-11 14:06:00,2.4493,2.45406,2.4493,2.45228,8630000.0
2008-09-11 14:07:00,2.45212,2.45212,2.44713,2.45147,7250000.0
2008-09-11 14:08:00,2.44997,2.4529,2.44536,2.45079,8380000.0
2008-09-11 14:09:00,2.45134,2.45183,2.4486,2.44904,7000000.0
2008-09-11 14:10:00,2.45169,2.45235,2.44844,2.44844,9250000.0
2008-09-11 14:11:00,2.4495,2.45071,2.44597,2.45027,7500000.0
2008-09-11 14:12:00,2.45068,2.45107,2.44509,2.44834,10630000.0
2008-09-11 14:13:00,2.44784,2.45037,2.4469,2.44871,7750000.0
2008-09-11 14:14:00,2.45003,2.45055,2.44795,2.44926,7750000.0
2008-09-11 14:15:00,2.45005,2.45331,2.44817,2.45131,9130000.0
2008-09-11 14:16:00,2.45114,2.45114,2.44555,2.44894,9380000.0
2008-09-11 14:17:00,2.44851,2.45059,2.44512,2.44958,10880000.0
2008-09-11 14:18:00,2.4491,2.45042,2.44524,2.44906,6380000.0
2008-09-11 14:19:00,2.44763,2.45042,2.44328,2.45042,14000000.0
2008-09-11 14:20:00,2.44993,2.451,2.44537,2.45077,8500000.0
2008-09-11 14:21:00,2.45123,2.45208,2.44843,2.45128,15500000.0
2008-09-11 14:22:00,2.44718,2.45157,2.44718,2.44894,5500000.0
2008-09-11 14:23:00,2.45088,2.45156,2.44723,2.45021,10500000.0
2008-09-11 14:24:00,2.4521,2.45233,2.44828,2.45106,10750000.0
2008-09-11 14:25:00,2.45072,2.45162,2.44806,2.45043,10260000.0
2008-09-11 14:26:00,2.44954,2.45057,2.44482,2.45022,15250000.0
2008-09-11 14:27:00,2.44952,2.45036,2.44853,2.44973,6250000.0
2008-09-11 14:28:00,2.44854,2.45042,2.44642,2.44913,6250000.0
2008-09-11 14:29:00,2.4506,2.4506,2.44565,2.44565,8750000.0
2008-09-11 14:30:00,2.44636,2.44908,2.44491,2.44715,11130000.0
2008-09-11 14:31:00,2.44357,2.44539,2.44059,2.44059,7750000.0
2008-09-11 14:32:00,2.44109,2.44378,2.43871,2.44211,9000000.0
2008-09-11 14:33:00,2.44042,2.4429,2.44011,2.44038,8250000.0
2008-09-11 14:34:00,2.44336,2.44422,2.43991,2.44148,12890000.0
2008-09-11 14:35:00,2.44369,2.45091,2.44225,2.44435,10000000.0
2008-09-11 14:36:00,2.44436,2.44523,2.44133,2.44328,13000000.0
2008-09-11 14:37:00,2.44202,2.44446,2.43849,2.44384,11250000.0
2008-09-11 14:38:00,2.44354,2.44374,2.43891,2.44022,6750000.0
2008-09-11 14:39:00,2.44212,2.44405,2.44095,2.44095,8250000.0
2008-09-11 14:40:00,2.44461,2.44644,2.44268,2.44628,10000000.0
2008-09-11 14:41:00,2.44742,2.44742,2.44499,2.44629,10000000.0
2008-09-11 14:42:00,2.4486,2.4486,2.4455,2.44629,9750000.0
2008-09-11 14:43:00,2.44707,2.45042,2.44182,2.44802,7130000.0
2008-09-11 14:44:00,2.44606,2.45035,2.44606,2.44833,8500000.0
2008-09-11 14:45:00,2.44947,2.45028,2.44392,2.446,7750000.0
2008-09-11 14:46:00,2.45089,2.45141,2.44725,2.44736,10000000.0
2008-09-11 14:47:00,2.44952,2.45056,2.44819,2.44948,9750000.0
2008-09-11 14:48:00,2.44885,2.44939,2.4454,2.44935,8250000.0
2008-09-11 14:49:00,2.44824,2.45044,2.44706,2.44971,11250000.0
2008-09-11 14:50:00,2.4486,2.44984,2.44596,2.44984,8000000.0
2008-09-11 14:51:00,2.45025,2.45088,2.44864,2.45088,5750000.0
2008-09-11 14:52:00,2.44648,2.44948,2.44388,2.44488,13500000.0
2008-09-11 14:53:00,2.44797,2.44996,2.44579,2.44642,7880000.0
2008-09-11 14:54:00,2.451,2.451,2.44668,2.44668,10250000.0
2008-09-11 14:55:00,2.45175,2.45244,2.44832,2.45015,6750000.0
2008-09-11 14:56:00,2.45028,2.4515,2.44499,2.44499,12630000.0
2008-09-11 14:57:00,2.45126,2.45157,2.44705,2.44967,9250000.0
2008-09-11 14:58:00,2.45122,2.45326,2.4472,2.45179,9750000.0
2008-09-11 14:59:00,2.45282,2.45334,2.44829,2.45108,10250000.0
2008-09-11 15:00:00,2.45061,2.45306,2.44891,2.45176,9250000.0
2008-09-11 15:01:00,2.45203,2.45203,2.44641,2.45066,7500000.0
2008-09-11 15:02:00,2.45085,2.45225,2.4473,2.44953,11380000.0
2008-09-11 15:03:00,2.45107,2.452,2.4441,2.44744,11000000.0
2008-09-11 15:04:00,2.44861,2.45052,2.44609,2.44671,8630000.0
2008-09-11 15:05:00,2.45005,2.45087,2.44645,2.44861,13000000.0
2008-09-11 15:06:00,2.44899,2.45056,2.44839,2.44967,11500000.0
2008-09-11 15:07:00,2.44784,2.45172,2.44728,2.45144,11750000.0
2008-09-11 15:08:00,2.45065,2.45147,2.44563,2.44743,8250000.0
2008-09-11 15:09:00,2.45078,2.45227,2.44914,2.45112,11750000.0
2008-09-11 15:10:00,2.45145,2.45298,2.44896,2.45139,8000000.0
2008-09-11 15:11:00,2.45083,2.45208,2.44647,2.45079,8750000.0
2008-09-11 15:12:00,2.44972,2.45279,2.4492,2.45279,6750000.0
2008-09-11 15:13:00,2.45192,2.45265,2.45087,2.45111,5250000.0
2008-09-11 15:14:00,2.45181,2.45415,2.44811,2.45415,10000000.0
2008-09-11 15:15:00,2.4527,2.4553,2.44796,2.45474,9000000.0
2008-09-11 15:16:00,2.45613,2.4567,2.45309,2.45392,15380000.0
2008-09-11 15:17:00,2.45347,2.45515,2.45293,2.45423,6880000.0
2008-09-11 15:18:00,2.45296,2.45642,2.45063,2.45579,8380000.0
2008-09-11 15:19:00,2.45593,2.45607,2.45222,2.45222,7750000.0
2008-09-11 15:20:00,2.45396,2.45596,2.45266,2.45356,6750000.0
2008-09-11 15:21:00,2.45117,2.45531,2.45117,2.45531,6000000.0
2008-09-11 15:22:00,2.45328,2.45703,2.45114,2.45593,10250000.0
2008-09-11 15:23:00,2.45461,2.45696,2.45017,2.45696,10000000.0
2008-09-11 15:24:00,2.45383,2.45554,2.45148,2.45554,7010000.0
2008-09-11 15:25:00,2.45435,2.45597,2.45115,2.45507,15500000.0
2008-09-11 15:26:00,2.45434,2.45497,2.45146,2.45417,6500000.0
2008-09-11 15:27:00,2.4526,2.45549,2.44898,2.45532,6250000.0
2008-09-11 15:28:00,2.45492,2.45538,2.45331,2.45526,7750000.0
2008-09-11 15:29:00,2.45327,2.45653,2.4522,2.45258,6500000.0
2008-09-11 15:30:00,2.45065,2.45497,2.45063,2.45351,10500000.0
2008-09-11 15:31:00,2.45442,2.45512,2.45038,2.45398,10000000.0
2008-09-11 15:32:00,2.45396,2.45596,2.45144,2.45596,7000000.0
2008-09-11 15:33:00,2.45256,2.45644,2.45052,2.45527,10000000.0
2008-09-11 15:34:00,2.45603,2.45633,2.45347,2.45514,6250000.0
2008-09-11 15:35:00,2.45423,2.45707,2.45423,2.45624,11000000.0
2008-09-11 15:36:00,2.45581,2.45688,2.45273,2.45498,11500000.0
2008-09-11 15:37:00,2.45541,2.45568,2.45035,2.4523,9500000.0
2008-09-11 15:38:00,2.4535,2.45578,2.45196,2.45314,12130000.0
2008-09-11 15:39:00,2.45394,2.45582,2.45036,2.45236,8380000.0
2008-09-11 15:40:00,2.45421,2.45535,2.45188,2.45474,6500000.0
2008-09-11 15:41:00,2.45392,2.45528,2.45288,2.45489,9880000.0
2008-09-11 15:42:00,2.45453,2.45453,2.45026,2.45026,6250000.0
2008-09-11 15:43:00,2.45357,2.45479,2.44974,2.45123,9500000.0
2008-09-11 15:44:00,2.45469,2.45507,2.45175,2.45235,5630000.0
2008-09-11 15:45:00,2.45388,2.45532,2.45095,2.45532,8630000.0
2008-09-11 15:46:00,2.45436,2.45505,2.45149,2.45215,6250000.0
2008-09-11 15:47:00,2.45688,2.4592,2.45456,2.4592,7000000.0
2008-09-11 15:48:00,2.45725,2.45872,2.45358,2.45824,6750000.0
2008-09-11 15:49:00,2.45913,2.46081,2.45237,2.46079,8500000.0
2008-09-11 15:50:00,2.46002,2.46056,2.45649,2.45992,9250000.0
2008-09-11 15:51:00,2.45867,2.45959,2.45426,2.45867,9250000.0
2008-09-11 15:52:00,2.45788,2.45965,2.4568,2.45965,7750000.0
2008-09-11 15:53:00,2.45496,2.45865,2.45344,2.45714,11760000.0
2008-09-11 15:54:00,2.45971,2.45971,2.45624,2.45764,8750000.0
2008-09-11 15:55:00,2.45846,2.45846,2.45455,2.45633,6000000.0
2008-09-11 15:56:00,2.4554,2.45813,2.45258,2.45565,5750000.0
2008-09-11 15:57:00,2.45689,2.45786,2.45497,2.45718,12250000.0
2008-09-11 15:58:00,2.45858,2.45858,2.45269,2.45636,7000000.0
2008-09-11 15:59:00,2.45628,2.4583,2.45591,2.45688,14380000.0
2008-09-11 16:00:00,2.4584,2.4584,2.45582,2.45736,13010000.0
2008-09-11 16:01:00,2.45448,2.4583,2.45221,2.45751,6500000.0
2008-09-11 16:02:00,2.458,2.4592,2.45381,2.4583,13750000.0
2008-09-11 16:03:00,2.45804,2.45826,2.45442,2.45773,7630000.0
2008-09-11 16:04:00,2.45825,2.45874,2.45382,2.45874,10750000.0
2008-09-11 16:05:00,2.45826,2.46048,2.45767,2.46048,6000000.0
2008-09-11 16:06:00,2.46048,2.46165,2.45655,2.46165,8500000.0
2008-09-11 16:07:00,2.45968,2.46012,2.45665,2.45958,9750000.0
2008-09-11 16:08:00,2.457,2.45983,2.45541,2.45744,10130000.0
2008-09-11 16:09:00,2.45849,2.46056,2.45682,2.4594,8250000.0
2008-09-11 16:10:00,2.45881,2.45985,2.45345,2.45851,8500000.0
2008-09-11 16:11:00,2.45871,2.45975,2.45726,2.45842,8000000.0
2008-09-11 16:12:00,2.45993,2.45993,2.45559,2.45717,8250000.0
2008-09-11 16:13:00,2.45566,2.45713,2.45339,2.4556,9000000.0
2008-09-11 16:14:00,2.45412,2.45449,2.45131,2.45355,12000000.0
2008-09-11 16:15:00,2.45181,2.45318,2.45099,2.45317,8750000.0
2008-09-11 16:16:00,2.45273,2.4532,2.44825,2.45177,9250000.0
2008-09-11 16:17:00,2.4532,2.4535,2.44973,2.45232,14880000.0
2008-09-11 16:18:00,2.45004,2.4516,2.44622,2.45092,5750000.0
2008-09-11 16:19:00,2.45138,2.45138,2.44649,2.44742,6750000.0
2008-09-11 16:20:00,2.44819,2.45157,2.44653,2.45035,10750000.0
2008-09-11 16:21:00,2.44929,2.45069,2.44755,2.44755,5750000.0
2008-09-11 16:22:00,2.45026,2.45219,2.44804,2.44942,9880000.0
2008-09-11 16:23:00,2.4506,2.4506,2.44657,2.44905,5500000.0
2008-09-11 16:24:00,2.44764,2.44919,2.44501,2.44546,6750000.0
2008-09-11 16:25:00,2.44829,2.44829,2.44417,2.44439,5750000.0
2008-09-11 16:26:00,2.44565,2.44727,2.44329,2.44533,11000000.0
2008-09-11 16:27:00,2.44474,2.44654,2.44312,2.44386,13000000.0
2008-09-11 16:28:00,2.4448,2.44517,2.44244,2.44491,11000000.0
2008-09-11 16:29:00,2.44385,2.44631,2.44276,2.44631,6380000.0
2008-09-11 16:30:00,2.44586,2.44586,2.44072,2.4443,12250000.0
2008-09-11 16:31:00,2.44325,2.44569,2.43982,2.44569,10000000.0
2008-09-11 16:32:00,2.44502,2.44632,2.44093,2.4455,9750000.0
2008-09-11 16:33:00,2.44458,2.44672,2.44373,2.44554,9000000.0
2008-09-11 16:34:00,2.44239,2.44689,2.44149,2.44535,12500000.0
2008-09-11 16:35:00,2.446,2.446,2.43884,2.44531,14000000.0
2008-09-11 16:36:00,2.4455,2.44687,2.44107,2.44521,11750000.0
2008-09-11 16:37:00,2.44527,2.44722,2.44482,2.44722,7750000.0
2008-09-11 16:38:00,2.44734,2.44885,2.44161,2.44885,10000000.0
2008-09-11 16:39:00,2.44802,2.44916,2.44156,2.44551,8500000.0
2008-09-11 16:40:00,2.44796,2.44867,2.44399,2.44661,7130000.0
2008-09-11 16:41:00,2.44726,2.44726,2.44265,2.444,6750000.0
2008-09-11 16:42:00,2.44736,2.44736,2.44257,2.4432,6630000.0
2008-09-11 16:43:00,2.44502,2.44538,2.44205,2.44307,11130000.0
2008-09-11 16:44:00,2.44379,2.44612,2.44248,2.44351,11130000.0
2008-09-11 16:45:00,2.44131,2.44436,2.43997,2.4442,10000000.0
2008-09-11 16:46:00,2.4425,2.44345,2.43943,2.44153,9010000.0
2008-09-11 16:47:00,2.44155,2.44331,2.44123,2.44208,14000000.0
2008-09-11 16:48:00,2.44273,2.44306,2.43975,2.44266,5500000.0
2008-09-11 16:49:00,2.44205,2.44347,2.43813,2.44263,10880000.0
2008-09-11 16:50:00,2.44101,2.4425,2.43961,2.44128,5630000.0
2008-09-11 16:51:00,2.44083,2.44289,2.43819,2.44199,7630000.0
2008-09-11 16:52:00,2.4414,2.4414,2.43879,2.44047,12250000.0
2008-09-11 16:53:00,2.44235,2.44306,2.4366,2.4409,11250000.0
2008-09-11 16:54:00,2.43911,2.44128,2.43911,2.44053,7250000.0
2008-09-11 16:55:00,2.4407,2.4407,2.4371,2.4371,6380000.0
2008-09-11 16:56:00,2.44017,2.44129,2.43674,2.44129,9750000.0
2008-09-11 16:57:00,2.4413,2.44195,2.44005,2.44141,8750000.0
2008-09-11 16:58:00,2.44022,2.44211,2.43508,2.44211,9250000.0
2008-09-11 16:59:00,2.4432,2.4432,2.44037,2.44169,10750000.0
2008-09-11 17:00:00,2.44175,2.44185,2.44001,2.4418,6750000.0
2008-09-11 17:01:00,2.44016,2.44063,2.43825,2.43902,11130000.0
2008-09-11 17:02:00,2.44122,2.44131,2.4364,2.44056,10000000.0
2008-09-11 17:03:00,2.43948,2.44204,2.4368,2.43869,8500000.0
2008-09-11 17:04:00,2.44158,2.44456,2.44158,2.4427,14500000.0
2008-09-11 17:05:00,2.44109,2.44421,2.43918,2.44377,6750000.0
2008-09-11 17:06:00,2.44142,2.44357,2.44142,2.44357,7500000.0
2008-09-11 17:07:00,2.44436,2.44457,2.4426,2.44446,8750000.0
2008-09-11 17:08:00,2.44392,2.44472,2.44217,2.44289,9750000.0
2008-09-11 17:09:00,2.44263,2.44465,2.44128,2.4428,6630000.0
2008-09-11 17:10:00,2.44384,2.44514,2.43999,2.44504,11000000.0
2008-09-11 17:11:00,2.4434,2.44574,2.44243,2.44468,6250000.0
2008-09-11 17:12:00,2.44525,2.44573,2.44228,2.44515,7630000.0
2008-09-11 17:13:00,2.44603,2.44603,2.4429,2.44595,8880000.0
2008-09-11 17:14:00,2.44567,2.4459,2.44149,2.44587,9250000.0
2008-09-11 17:15:00,2.44322,2.4458,2.44002,2.4458,8000000.0
2008-09-11 17:16:00,2.44605,2.44856,2.44288,2.4479,10500000.0
2008-09-11 17:17:00,2.44882,2.45038,2.44687,2.45006,8250000.0
2008-09-11 17:18:00,2.44544,2.45022,2.44544,2.4457,6250000.0
2008-09-11 17:19:00,2.44393,2.44901,2.44392,2.44888,11130000.0
2008-09-11 17:20:00,2.4482,2.44955,2.44805,2.44864,5880000.0
2008-09-11 17:21:00,2.44888,2.44948,2.44644,2.44721,5500000.0
2008-09-11 17:22:00,2.44731,2.45052,2.44526,2.44999,12250000.0
2008-09-11 17:23:00,2.44974,2.45046,2.44681,2.45029,13750000.0
2008-09-11 17:24:00,2.44637,2.45011,2.44623,2.44988,15250000.0
2008-09-11 17:25:00,2.45049,2.45241,2.44698,2.44887,10250000.0
2008-09-11 17:26:00,2.45057,2.45418,2.4472,2.45351,12130000.0
2008-09-11 17:27:00,2.45281,2.45336,2.4505,2.45223,11250000.0
2008-09-11 17:28:00,2.45015,2.45428,2.44843,2.45428,9500000.0
2008-09-11 17:29:00,2.45048,2.45394,2.44689,2.45045,9500000.0
2008-09-11 17:30:00,2.45275,2.45275,2.4504,2.45107,6750000.0
2008-09-11 17:31:00,2.45104,2.45173,2.44744,2.44744,12380000.0
2008-09-11 17:32:00,2.44859,2.44986,2.44295,2.44937,9250000.0
2008-09-11 17:33:00,2.45167,2.45215,2.44673,2.44868,5750000.0
2008-09-11 17:34:00,2.4491,2.44914,2.44608,2.44834,7000000.0
2008-09-11 17:35:00,2.44761,2.44929,2.44418,2.44796,8130000.0
2008-09-11 17:36:00,2.44759,2.44954,2.44673,2.44772,6250000.0
2008-09-11 17:37:00,2.44697,2.44805,2.44601,2.44685,6630000.0
2008-09-11 17:38:00,2.44534,2.44611,2.4402,2.44366,16250000.0
2008-09-11 17:39:00,2.44235,2.44311,2.43824,2.44266,7000000.0
2008-09-11 17:40:00,2.44445,2.44445,2.43839,2.44074,5500000.0
2008-09-11 17:41:00,2.43977,2.44171,2.43773,2.43985,6880000.0
2008-09-11 17:42:00,2.44099,2.44367,2.43967,2.4423,6750000.0
2008-09-11 17:43:00,2.44098,2.4457,2.44098,2.44486,5250000.0
2008-09-11 17:44:00,2.44287,2.44536,2.43854,2.44081,11750000.0
2008-09-11 17:45:00,2.44481,2.44705,2.44081,2.44705,11750000.0
2008-09-11 17:46:00,2.44209,2.44626,2.44191,2.44465,8750000.0
2008-09-11 17:47:00,2.44535,2.44567,2.44342,2.44342,7000000.0
2008-09-11 17:48:00,2.43859,2.44368,2.43859,2.44287,8130000.0
2008-09-11 17:49:00,2.44182,2.44271,2.43946,2.44125,7250000.0
2008-09-11 17:50:00,2.43998,2.44334,2.43841,2.43841,12380000.0
2008-09-11 17:51:00,2.43848,2.44323,2.43771,2.44195,6250000.0
2008-09-11 17:52:00,2.4415,2.44205,2.43784,2.44012,13500000.0
2008-09-11 17:53:00,2.44027,2.44236,2.44002,2.44089,5250000.0
2008-09-11 17:54:00,2.4406,2.44125,2.43577,2.44124,14250000.0
2008-09-11 17:55:00,2.43927,2.44022,2.43669,2.43958,9000000.0
2008-09-11 17:56:00,2.43829,2.43945,2.43308,2.43691,12130000.0
2008-09-11 17:57:00,2.43734,2.43829,2.42957,2.43424,15880000.0
2008-09-11 17:58:00,2.43363,2.43625,2.43326,2.43487,8630000.0
2008-09-11 17:59:00,2.43289,2.43632,2.43223,2.43616,8750000.0
2008-09-11 18:00:00,2.4356,2.43616,2.43194,2.43243,10750000.0
2008-09-11 18:01:00,2.43245,2.43273,2.42589,2.43167,7630000.0
2008-09-11 18:02:00,2.43462,2.43493,2.43108,2.43493,13000000.0
2008-09-11 18:03:00,2.43364,2.43378,2.429,2.43046,9500000.0
2008-09-11 18:04:00,2.42925,2.43377,2.42786,2.43151,13500000.0
2008-09-11 18:05:00,2.43292,2.43318,2.42976,2.43148,9250000.0
2008-09-11 18:06:00,2.43063,2.4315,2.42857,2.42964,9880000.0
2008-09-11 18:07:00,2.43064,2.43064,2.42745,2.43041,10250000.0
2008-09-11 18:08:00,2.4284,2.43205,2.4284,2.43205,8750000.0
2008-09-11 18:09:00,2.43122,2.4315,2.4277,2.4315,6250000.0
2008-09-11 18:10:00,2.42933,2.43245,2.42928,2.43226,6250000.0
2008-09-11 18:11:00,2.43181,2.43359,2.43062,2.43259,12000000.0
2008-09-11 18:12:00,2.43104,2.43332,2.43078,2.43205,5880000.0
2008-09-11 18:13:00,2.43347,2.43347,2.4305,2.43109,6250000.0
2008-09-11 18:14:00,2.43276,2.43581,2.42999,2.43581,12260000.0
2008-09-11 18:15:00,2.43614,2.43614,2.43243,2.43345,9630000.0
2008-09-11 18:16:00,2.43262,2.43489,2.4305,2.43489,5630000.0
2008-09-11 18:17:00,2.43409,2.43633,2.43223,2.43306,12130000.0
2008-09-11 18:18:00,2.43299,2.43413,2.43034,2.43263,5250000.0
2008-09-11 18:19:00,2.43447,2.43447,2.43068,2.43296,15010000.0
2008-09-11 18:20:00,2.43297,2.43297,2.42905,2.42905,8750000.0
2008-09-11 18:21:00,2.42841,2.42933,2.4243,2.42715,13000000.0
2008-09-11 18:22:00,2.42659,2.42753,2.42402,2.42549,6750000.0
2008-09-11 18:23:00,2.42547,2.42792,2.42337,2.42337,10380000.0
2008-09-11 18:24:00,2.42366,2.4269,2.42366,2.42547,5500000.0
2008-09-11 18:25:00,2.4261,2.4261,2.42399,2.42452,9000000.0
2008-09-11 18:26:00,2.42637,2.42637,2.4216,2.42591,6250000.0
2008-09-11 18:27:00,2.42564,2.42583,2.42264,2.42451,6500000.0
2008-09-11 18:28:00,2.42627,2.42627,2.42363,2.42535,11130000.0
2008-09-11 18:29:00,2.42428,2.42564,2.41962,2.42536,6000000.0
2008-09-11 18:30:00,2.42557,2.42605,2.42036,2.42531,15630000.0
2008-09-11 18:31:00,2.42689,2.42726,2.42386,2.42722,10250000.0
2008-09-11 18:32:00,2.4254,2.42749,2.42291,2.42291,5500000.0
2008-09-11 18:33:00,2.42555,2.42568,2.42124,2.42124,10750000.0
2008-09-11 18:34:00,2.42584,2.42778,2.42524,2.42685,10000000.0
2008-09-11 18:35:00,2.42699,2.42884,2.42215,2.42731,9750000.0
2008-09-11 18:36:00,2.42775,2.43164,2.42775,2.42949,6750000.0
2008-09-11 18:37:00,2.42956,2.43062,2.4266,2.42985,11510000.0
2008-09-11 18:38:00,2.42878,2.43124,2.4287,2.4292,10000000.0
2008-09-11 18:39:00,2.42785,2.43137,2.42785,2.43071,13750000.0
2008-09-11 18:40:00,2.43113,2.4325,2.42739,2.43231,9750000.0
2008-09-11 18:41:00,2.43124,2.433,2.42859,2.43253,9130000.0
2008-09-11 18:42:00,2.43316,2.43316,2.42575,2.43156,9000000.0
2008-09-11 18:43:00,2.42966,2.43267,2.42934,2.43183,8250000.0
2008-09-11 18:44:00,2.43031,2.43377,2.428,2.43142,8630000.0
2008-09-11 18:45:00,2.43135,2.43293,2.42705,2.43011,6250000.0
2008-09-11 18:46:00,2.43021,2.43065,2.4268,2.42966,5500000.0
2008-09-11 18:47:00,2.42986,2.43121,2.42923,2.43036,7500000.0
2008-09-11 18:48:00,2.42973,2.43369,2.42742,2.43237,10000000.0
2008-09-11 18:49:00,2.4309,2.43097,2.42723,2.42879,9000000.0
2008-09-11 18:50:00,2.42887,2.43242,2.42887,2.43242,8750000.0
2008-09-11 18:51:00,2.42892,2.4319,2.42892,2.43091,9750000.0
2008-09-11 18:52:00,2.43147,2.4326,2.42863,2.4326,15750000.0
2008-09-11 18:53:00,2.43068,2.43282,2.42861,2.43068,10000000.0
2008-09-11 18:54:00,2.43065,2.43144,2.42814,2.42814,9250000.0
2008-09-11 18:55:00,2.43022,2.43054,2.42778,2.42783,7250000.0
2008-09-11 18:56:00,2.42999,2.43032,2.42651,2.4282,14390000.0
2008-09-11 18:57:00,2.42682,2.43124,2.42682,2.43017,8250000.0
2008-09-11 18:58:00,2.42817,2.43166,2.4275,2.43037,7500000.0
2008-09-11 18:59:00,2.43042,2.43042,2.42709,2.42875,6250000.0
2008-09-11 19:00:00,2.42825,2.43,2.4257,2.43,7880000.0
2008-09-11 19:01:00,2.42914,2.43185,2.42773,2.43051,9250000.0
2008-09-11 19:02:00,2.43179,2.43179,2.42712,2.4284,9250000.0
2008-09-11 19:03:00,2.42638,2.43038,2.42638,2.42961,6250000.0
2008-09-11 19:04:00,2.42963,2.43233,2.42869,2.43063,10260000.0
2008-09-11 19:05:00,2.42896,2.43174,2.42888,2.43012,6500000.0
2008-09-11 19:06:00,2.42978,2.43283,2.42777,2.42992,14760000.0
2008-09-11 19:07:00,2.43029,2.43067,2.42616,2.42616,8000000.0
2008-09-11 19:08:00,2.42947,2.43242,2.426,2.43196,11500000.0
2008-09-11 19:09:00,2.43255,2.43394,2.4318,2.43269,5250000.0
2008-09-11 19:10:00,2.43298,2.43341,2.43075,2.43245,10750000.0
2008-09-11 19:11:00,2.43271,2.43378,2.42755,2.42853,9000000.0
2008-09-11 19:12:00,2.4285,2.43394,2.4285,2.43394,7000000.0
2008-09-11 19:13:00,2.43423,2.43473,2.42819,2.43473,12000000.0
2008-09-11 19:14:00,2.43381,2.43518,2.4313,2.43439,10000000.0
2008-09-11 19:15:00,2.43282,2.43499,2.43159,2.43423,5750000.0
2008-09-11 19:16:00,2.43524,2.43587,2.43075,2.43476,13750000.0
2008-09-11 19:17:00,2.43459,2.43607,2.43197,2.43551,9380000.0
2008-09-11 19:18:00,2.43545,2.43581,2.43239,2.43239,10500000.0
2008-09-11 19:19:00,2.43402,2.436,2.43362,2.43362,8250000.0
2008-09-11 19:20:00,2.43268,2.4355,2.43268,2.43453,5500000.0
2008-09-11 19:21:00,2.4361,2.43647,2.4339,2.43588,7500000.0
2008-09-11 19:22:00,2.43549,2.43647,2.43434,2.43647,11000000.0
2008-09-11 19:23:00,2.43633,2.43633,2.43548,2.4362,6250000.0
2008-09-11 19:24:00,2.43425,2.43605,2.43259,2.43504,11000000.0
2008-09-11 19:25:00,2.43296,2.43631,2.43296,2.43616,7750000.0
2008-09-11 19:26:00,2.43505,2.4376,2.43356,2.43592,9250000.0
2008-09-11 19:27:00,2.43716,2.43747,2.43227,2.43569,9250000.0
2008-09-11 19:28:00,2.43816,2.43816,2.43526,2.43709,8750000.0
2008-09-11 19:29:00,2.43768,2.43772,2.43396,2.43549,8250000.0
2008-09-11 19:30:00,2.43638,2.43689,2.43305,2.4347,7250000.0
2008-09-11 19:31:00,2.43555,2.43627,2.43141,2.43426,6250000.0
2008-09-11 19:32:00,2.43497,2.43574,2.43183,2.43506,9250000.0
2008-09-11 19:33:00,2.43415,2.43525,2.42985,2.4346,14750000.0
2008-09-11 19:34:00,2.43524,2.43729,2.43242,2.43313,8380000.0
2008-09-11 19:35:00,2.43429,2.43481,2.43379,2.43481,6260000.0
2008-09-11 19:36:00,2.43306,2.43411,2.43092,2.43411,11000000.0
2008-09-11 19:37:00,2.43249,2.43576,2.43192,2.43474,10500000.0
2008-09-11 19:38:00,2.43427,2.43462,2.43233,2.43347,7880000.0
2008-09-11 19:39:00,2.43172,2.43639,2.43172,2.43387,10750000.0
2008-09-11 19:40:00,2.43426,2.43426,2.43146,2.43305,7500000.0
2008-09-11 19:41:00,2.42831,2.43388,2.42831,2.42976,9750000.0
2008-09-11 19:42:00,2.43319,2.4347,2.43005,2.43259,9750000.0
2008-09-11 19:43:00,2.43397,2.43397,2.42992,2.43333,11000000.0
2008-09-11 19:44:00,2.43285,2.43285,2.43021,2.43159,6000000.0
2008-09-11 19:45:00,2.43124,2.43242,2.4276,2.43104,6250000.0
2008-09-11 19:46:00,2.43041,2.4324,2.42895,2.43106,11130000.0
2008-09-11 19:47:00,2.43228,2.43291,2.43024,2.43024,6500000.0
2008-09-11 19:48:00,2.43284,2.43313,2.42845,2.43299,12000000.0
2008-09-11 19:49:00,2.43313,2.43411,2.42899,2.42899,9000000.0
2008-09-11 19:50:00,2.43311,2.43311,2.42861,2.43083,6250000.0
2008-09-11 19:51:00,2.43331,2.43331,2.43156,2.43218,7000000.0
2008-09-11 19:52:00,2.43221,2.43298,2.4312,2.4312,9000000.0
2008-09-11 19:53:00,2.43162,2.43261,2.42945,2.43261,8000000.0
2008-09-11 19:54:00,2.43171,2.43286,2.42914,2.43201,11250000.0
2008-09-11 19:55:00,2.43134,2.4314,2.42536,2.42982,11000000.0
2008-09-11 19:56:00,2.42769,2.4296,2.42464,2.4296,12000000.0
2008-09-11 19:57:00,2.42736,2.43018,2.42453,2.42991,13500000.0
2008-09-11 19:58:00,2.42893,2.43131,2.42727,2.42977,11500000.0
2008-09-11 19:59:00,2.42762,2.43027,2.42394,2.43027,7500000.0
2008-09-11 20:00:00,2.42832,2.4313,2.42731,2.42795,15250000.0
2008-09-11 20:01:00,2.42862,2.4305,2.42716,2.42821,8130000.0
2008-09-11 20:02:00,2.42995,2.42995,2.42245,2.4269,4880000.0
2008-09-11 20:03:00,2.42854,2.42854,2.42619,2.42659,9750000.0
2008-09-11 20:04:00,2.42765,2.42834,2.42579,2.42579,8380000.0
2008-09-11 20:05:00,2.42947,2.42947,2.42017,2.42791,8630000.0
2008-09-11 20:06:00,2.42793,2.42793,2.42435,2.42753,6750000.0
2008-09-11 20:07:00,2.42689,2.42867,2.42445,2.42714,9880000.0
2008-09-11 20:08:00,2.42543,2.42672,2.42342,2.42342,7500000.0
2008-09-11 20:09:00,2.42662,2.42662,2.42094,2.4243,10130000.0
2008-09-11 20:10:00,2.42384,2.42663,2.42158,2.42397,9000000.0
2008-09-11 20:11:00,2.42746,2.42862,2.42305,2.42556,7750000.0
2008-09-11 20:12:00,2.42509,2.42739,2.42471,2.42562,7130000.0
2008-09-11 20:13:00,2.42775,2.42789,2.42272,2.4239,9130000.0
2008-09-11 20:14:00,2.42863,2.42876,2.4231,2.4231,7250000.0
2008-09-11 20:15:00,2.42898,2.42932,2.42408,2.42545,7750000.0
2008-09-11 20:16:00,2.42962,2.42962,2.42506,2.42723,8000000.0
2008-09-11 20:17:00,2.42801,2.42973,2.42383,2.42383,9380000.0
2008-09-11 20:18:00,2.42997,2.43028,2.42521,2.42703,11500000.0
2008-09-11 20:19:00,2.4293,2.42979,2.42628,2.42937,9750000.0
2008-09-11 20:20:00,2.42741,2.42865,2.42256,2.42256,5750000.0
2008-09-11 20:21:00,2.4265,2.42709,2.42169,2.42453,15010000.0
2008-09-11 20:22:00,2.42113,2.42572,2.42113,2.42192,10000000.0
2008-09-11 20:23:00,2.42344,2.42522,2.4215,2.42209,10000000.0
2008-09-11 20:24:00,2.42497,2.42617,2.42131,2.42379,8750000.0
2008-09-11 20:25:00,2.42217,2.42586,2.42186,2.42186,7500000.0
2008-09-11 20:26:00,2.42401,2.42543,2.42301,2.42526,8880000.0
2008-09-11 20:27:00,2.42478,2.42613,2.42274,2.42568,6750000.0
2008-09-11 20:28:00,2.42394,2.42605,2.42327,2.42539,18500000.0
2008-09-11 20:29:00,2.4208,2.42703,2.4208,2.4265,12750000.0
2008-09-11 20:30:00,2.4245,2.42617,2.42329,2.4252,8750000.0
2008-09-11 20:31:00,2.42074,2.42593,2.42033,2.42313,13880000.0
2008-09-11 20:32:00,2.42492,2.42532,2.42027,2.42112,15250000.0
2008-09-11 20:33:00,2.42087,2.42512,2.42087,2.42129,10250000.0
2008-09-11 20:34:00,2.42397,2.42523,2.42081,2.42317,14380000.0
2008-09-11 20:35:00,2.42219,2.4243,2.42219,2.42321,6250000.0
2008-09-11 20:36:00,2.42502,2.42549,2.4231,2.42462,11000000.0
2008-09-11 20:37:00,2.42203,2.42444,2.42046,2.4231,8260000.0
2008-09-11 20:38:00,2.4234,2.4257,2.42184,2.42429,8750000.0
2008-09-11 20:39:00,2.42498,2.42564,2.42241,2.42241,5500000.0
2008-09-11 20:40:00,2.42312,2.42606,2.4227,2.4227,5500000.0
2008-09-11 20:41:00,2.42388,2.42576,2.42354,2.42354,14500000.0
2008-09-11 20:42:00,2.4207,2.42812,2.4207,2.42812,7500000.0
2008-09-11 20:43:00,2.42636,2.42961,2.42539,2.42658,9880000.0
2008-09-11 20:44:00,2.42323,2.42779,2.42323,2.42779,6500000.0
2008-09-11 20:45:00,2.42675,2.42703,2.42553,2.42553,5880000.0
2008-09-11 20:46:00,2.42317,2.42614,2.42317,2.42455,8000000.0
2008-09-11 20:47:00,2.4232,2.42466,2.42199,2.42199,8130000.0
2008-09-11 20:48:00,2.42138,2.42365,2.4201,2.42333,7750000.0
2008-09-11 20:49:00,2.4217,2.42295,2.41813,2.42222,12630000.0
2008-09-11 20:50:00,2.42341,2.42535,2.42188,2.42355,8250000.0
2008-09-11 20:51:00,2.42419,2.4259,2.42326,2.42503,8500000.0
2008-09-11 20:52:00,2.42388,2.42598,2.42149,2.42149,7750000.0
2008-09-11 20:53:00,2.42438,2.42438,2.42135,2.42437,5750000.0
2008-09-11 20:54:00,2.41994,2.42314,2.41807,2.41824,16380000.0
2008-09-11 20:55:00,2.42421,2.42421,2.42031,2.42393,10630000.0
2008-09-11 20:56:00,2.42129,2.42529,2.42121,2.42489,7000000.0
2008-09-11 20:57:00,2.42169,2.42498,2.42067,2.42457,7500000.0
2008-09-11 20:58:00,2.42505,2.42562,2.42218,2.42562,7380000.0
2008-09-11 20:59:00,2.42358,2.42599,2.42313,2.4249,5250000.0
2008-09-11 21:00:00,2.42568,2.42568,2.42312,2.42347,6630000.0
2008-09-11 21:01:00,2.42311,2.42566,2.41987,2.42156,5880000.0
2008-09-11 21:02:00,2.42374,2.42639,2.42286,2.42347,10250000.0
2008-09-11 21:03:00,2.42487,2.42614,2.42038,2.42614,9750000.0
2008-09-11 21:04:00,2.42607,2.42607,2.42054,2.42595,14000000.0
2008-09-11 21:05:00,2.42444,2.42615,2.41939,2.42284,11500000.0
2008-09-11 21:06:00,2.42541,2.42546,2.4194,2.42298,12250000.0
2008-09-11 21:07:00,2.42633,2.42643,2.42362,2.42566,6250000.0
2008-09-11 21:08:00,2.424,2.42633,2.424,2.42561,9000000.0
2008-09-11 21:09:00,2.41947,2.42555,2.41947,2.42315,6750000.0
2008-09-11 21:10:00,2.42445,2.42571,2.4207,2.42479,9750000.0
2008-09-11 21:11:00,2.42128,2.42655,2.42114,2.42638,11000000.0
2008-09-11 21:12:00,2.42476,2.4256,2.41908,2.42545,13750000.0
2008-09-11 21:13:00,2.42529,2.42662,2.42095,2.42662,10130000.0
2008-09-11 21:14:00,2.42434,2.4264,2.42194,2.42612,10630000.0
2008-09-11 21:15:00,2.42575,2.42786,2.42278,2.42278,4880000.0
2008-09-11 21:16:00,2.42592,2.42592,2.42385,2.42581,11500000.0
2008-09-11 21:17:00,2.42334,2.42616,2.42135,2.42482,6500000.0
2008-09-11 21:18:00,2.42437,2.4282,2.42209,2.42696,8130000.0
2008-09-11 21:19:00,2.42487,2.42674,2.42391,2.426,10000000.0
2008-09-11 21:20:00,2.42639,2.42639,2.42299,2.42514,9250000.0
2008-09-11 21:21:00,2.4225,2.427,2.42183,2.42235,9000000.0
2008-09-11 21:22:00,2.42577,2.42773,2.42262,2.42572,6750000.0
2008-09-11 21:23:00,2.42508,2.42691,2.42233,2.42479,10000000.0
2008-09-11 21:24:00,2.42383,2.42635,2.42005,2.42608,10500000.0
2008-09-11 21:25:00,2.42452,2.42629,2.42374,2.42468,9500000.0
2008-09-11 21:26:00,2.42617,2.42627,2.42306,2.42589,6630000.0
2008-09-11 21:27:00,2.42413,2.42869,2.42347,2.42347,7500000.0
2008-09-11 21:28:00,2.42487,2.42635,2.42298,2.42615,8750000.0
2008-09-11 21:29:00,2.42229,2.42615,2.42229,2.42615,12000000.0
2008-09-11 21:30:00,2.42428,2.42725,2.42128,2.42725,6510000.0
2008-09-11 21:31:00,2.42603,2.42683,2.4219,2.42683,7250000.0
2008-09-11 21:32:00,2.42447,2.42643,2.42248,2.42642,10250000.0
2008-09-11 21:33:00,2.42424,2.42659,2.42081,2.42559,12630000.0
2008-09-11 21:34:00,2.42458,2.42662,2.42246,2.42662,8000000.0
2008-09-11 21:35:00,2.42484,2.42706,2.42236,2.42322,14250000.0
2008-09-11 21:36:00,2.42523,2.42636,2.42303,2.42327,5500000.0
2008-09-11 21:37:00,2.42666,2.42866,2.42307,2.42692,15250000.0
2008-09-11 21:38:00,2.42459,2.42888,2.42459,2.42707,14750000.0
2008-09-11 21:39:00,2.42735,2.42786,2.42284,2.42655,12250000.0
2008-09-11 21:40:00,2.42655,2.42726,2.42365,2.42497,9380000.0
2008-09-11 21:41:00,2.4263,2.42669,2.42237,2.42654,5500000.0
2008-09-11 21:42:00,2.42629,2.4271,2.42374,2.4271,8750000.0
2008-09-11 21:43:00,2.42658,2.42721,2.42372,2.42562,15250000.0
2008-09-11 21:44:00,2.42567,2.42792,2.42403,2.42721,6250000.0
2008-09-11 21:45:00,2.42644,2.42707,2.42362,2.42533,8750000.0
2008-09-11 21:46:00,2.42459,2.42703,2.42454,2.42673,10130000.0
2008-09-11 21:47:00,2.42549,2.42596,2.42189,2.42574,7500000.0
2008-09-11 21:48:00,2.42739,2.42764,2.42477,2.4276,10380000.0
2008-09-11 21:49:00,2.42749,2.42784,2.42453,2.42784,7880000.0
2008-09-11 21:50:00,2.42745,2.42821,2.42124,2.42517,12000000.0
2008-09-11 21:51:00,2.42564,2.42746,2.42427,2.42523,8500000.0
2008-09-11 21:52:00,2.42658,2.42658,2.42214,2.4238,6630000.0
2008-09-11 21:53:00,2.42486,2.42698,2.42214,2.42214,14000000.0
2008-09-11 21:54:00,2.42683,2.4269,2.42287,2.4262,7250000.0
2008-09-11 21:55:00,2.42258,2.43022,2.42184,2.43022,8500000.0
2008-09-11 21:56:00,2.43113,2.43113,2.4268,2.4268,7630000.0
2008-09-11 21:57:00,2.42806,2.42806,2.42439,2.4257,10250000.0
2008-09-11 21:58:00,2.4263,2.43006,2.42564,2.42698,11000000.0
2008-09-11 21:59:00,2.42699,2.42748,2.42237,2.42237,7250000.0
2008-09-11 22:00:00,2.42765,2.42817,2.42545,2.42545,6250000.0
2008-09-11 22:01:00,2.42694,2.42811,2.4238,2.4276,6750000.0
2008-09-11 22:02:00,2.42163,2.42823,2.4204,2.4268,6250000.0
2008-09-11 22:03:00,2.42552,2.42692,2.42164,2.42692,9630000.0
2008-09-11 22:04:00,2.42718,2.42795,2.422,2.42687,8750000.0
2008-09-11 22:05:00,2.42877,2.42877,2.42681,2.4284,5250000.0
2008-09-11 22:06:00,2.42807,2.42882,2.42476,2.42676,16500000.0
2008-09-11 22:07:00,2.42749,2.42774,2.42365,2.42748,8750000.0
2008-09-11 22:08:00,2.42561,2.42806,2.42496,2.42714,13130000.0
2008-09-11 22:09:00,2.42315,2.4267,2.4216,2.42513,7750000.0
2008-09-11 22:10:00,2.42728,2.42728,2.4246,2.42572,6500000.0
2008-09-11 22:11:00,2.42746,2.42746,2.42439,2.42447,8380000.0
2008-09-11 22:12:00,2.42552,2.42736,2.42552,2.42665,5630000.0
2008-09-11 22:13:00,2.42435,2.42684,2.42305,2.42362,7750000.0
2008-09-11 22:14:00,2.42477,2.42712,2.42338,2.42556,9500000.0
2008-09-11 22:15:00,2.42483,2.42612,2.42194,2.42194,8000000.0
2008-09-11 22:16:00,2.42324,2.42471,2.42094,2.42444,8250000.0
2008-09-11 22:17:00,2.42328,2.42521,2.41954,2.42404,7130000.0
2008-09-11 22:18:00,2.42425,2.42435,2.42139,2.42312,6000000.0
2008-09-11 22:19:00,2.42323,2.42446,2.42323,2.42429,6000000.0
2008-09-11 22:20:00,2.42427,2.42448,2.41844,2.42386,12130000.0
2008-09-11 22:21:00,2.42396,2.42396,2.41999,2.41999,13750000.0
2008-09-11 22:22:00,2.42229,2.42368,2.42183,2.42359,5880000.0
2008-09-11 22:23:00,2.4235,2.42367,2.4221,2.42292,7500000.0
2008-09-11 22:24:00,2.42214,2.42617,2.42163,2.42274,6000000.0
2008-09-11 22:25:00,2.42154,2.42172,2.41832,2.42129,6000000.0
2008-09-11 22:26:00,2.4217,2.42219,2.42073,2.42208,6250000.0
2008-09-11 22:27:00,2.42093,2.42151,2.4164,2.42122,8500000.0
2008-09-11 22:28:00,2.42081,2.42085,2.418,2.4192,7130000.0
2008-09-11 22:29:00,2.4187,2.4201,2.41491,2.41842,5500000.0
2008-09-11 22:30:00,2.4205,2.4205,2.41622,2.41853,9250000.0
2008-09-11 22:31:00,2.41992,2.4207,2.41968,2.42038,5250000.0
2008-09-11 22:32:00,2.41845,2.42115,2.41845,2.42115,13500000.0
2008-09-11 22:33:00,2.41911,2.42146,2.41698,2.4211,10750000.0
2008-09-11 22:34:00,2.41913,2.42245,2.41815,2.41953,8500000.0
2008-09-11 22:35:00,2.42146,2.42146,2.41685,2.41823,7250000.0
2008-09-11 22:36:00,2.41979,2.42038,2.41641,2.42038,5500000.0
2008-09-11 22:37:00,2.41758,2.42109,2.41758,2.41989,7750000.0
2008-09-11 22:38:00,2.42056,2.42165,2.41797,2.42061,18000000.0
2008-09-11 22:39:00,2.41881,2.42127,2.41712,2.42043,11630000.0
2008-09-11 22:40:00,2.42021,2.4209,2.41974,2.42042,6250000.0
2008-09-11 22:41:00,2.42018,2.4209,2.4171,2.42018,9750000.0
2008-09-11 22:42:00,2.42047,2.42093,2.41564,2.41705,6500000.0
2008-09-11 22:43:00,2.41674,2.41702,2.41364,2.41489,13000000.0
2008-09-11 22:44:00,2.41619,2.41685,2.41244,2.41656,6630000.0
2008-09-11 22:45:00,2.41541,2.41866,2.41433,2.41484,5250000.0
2008-09-11 22:46:00,2.41623,2.42018,2.41623,2.41974,6500000.0
2008-09-11 22:47:00,2.41979,2.42068,2.41766,2.41953,12000000.0
2008-09-11 22:48:00,2.41898,2.42033,2.41765,2.42005,10380000.0
2008-09-11 22:49:00,2.41891,2.42044,2.41849,2.41991,5130000.0
2008-09-11 22:50:00,2.41828,2.41878,2.41387,2.41543,12380000.0
2008-09-11 22:51:00,2.41664,2.41664,2.4112,2.41149,5250000.0
2008-09-11 22:52:00,2.4153,2.41638,2.41446,2.41623,7250000.0
2008-09-11 22:53:00,2.41496,2.41551,2.41166,2.41166,10250000.0
2008-09-11 22:54:00,2.41178,2.41413,2.40931,2.41347,12000000.0
2008-09-11 22:55:00,2.41385,2.41545,2.41191,2.41499,17630000.0
2008-09-11 22:56:00,2.41329,2.41401,2.41269,2.41316,5500000.0
2008-09-11 22:57:00,2.41363,2.41375,2.4113,2.41311,11500000.0
2008-09-11 22:58:00,2.41147,2.41349,2.41119,2.41191,6250000.0
2008-09-11 22:59:00,2.41266,2.4152,2.4113,2.41158,10000000.0
2008-09-11 23:00:00,2.41359,2.41359,2.40931,2.41001,11880000.0
2008-09-11 23:01:00,2.40504,2.41017,2.40504,2.40979,12880000.0
2008-09-11 23:02:00,2.41084,2.41133,2.40715,2.41017,13130000.0
2008-09-11 23:03:00,2.40852,2.41039,2.40684,2.41039,6750000.0
2008-09-11 23:04:00,2.40645,2.41011,2.40594,2.41005,6000000.0
2008-09-11 23:05:00,2.41003,2.41057,2.40822,2.40995,8380000.0
2008-09-11 23:06:00,2.40899,2.41449,2.4072,2.41449,7250000.0
2008-09-11 23:07:00,2.41422,2.4147,2.40989,2.41456,5750000.0
2008-09-11 23:08:00,2.41052,2.41577,2.41007,2.41523,10750000.0
2008-09-11 23:09:00,2.41348,2.41661,2.4126,2.41534,7500000.0
2008-09-11 23:10:00,2.4129,2.41666,2.41273,2.413,11500000.0
2008-09-11 23:11:00,2.41325,2.41343,2.40741,2.41328,8250000.0
2008-09-11 23:12:00,2.41087,2.41349,2.4087,2.4087,10000000.0
2008-09-11 23:13:00,2.41004,2.41211,2.40929,2.41211,10500000.0
2008-09-11 23:14:00,2.41041,2.41233,2.40836,2.41216,9250000.0
2008-09-11 23:15:00,2.41104,2.41232,2.41025,2.41025,12010000.0
2008-09-11 23:16:00,2.4126,2.41349,2.409,2.41252,8500000.0
2008-09-11 23:17:00,2.40801,2.41271,2.40801,2.41058,7500000.0
2008-09-11 23:18:00,2.4129,2.41331,2.40866,2.41183,11750000.0
2008-09-11 23:19:00,2.41379,2.41379,2.40984,2.41097,11000000.0
2008-09-11 23:20:00,2.40966,2.41343,2.40859,2.41145,6750000.0
2008-09-11 23:21:00,2.41135,2.41344,2.41046,2.41144,7750000.0
2008-09-11 23:22:00,2.41106,2.41333,2.40956,2.4115,12250000.0
2008-09-11 23:23:00,2.40941,2.41366,2.40823,2.41366,8250000.0
2008-09-11 23:24:00,2.41406,2.41433,2.40844,2.41248,7250000.0
2008-09-11 23:25:00,2.41038,2.41478,2.40737,2.40737,9250000.0
2008-09-11 23:26:00,2.41356,2.41542,2.40916,2.41542,5250000.0
2008-09-11 23:27:00,2.41191,2.41327,2.40941,2.41014,7500000.0
2008-09-11 23:28:00,2.40402,2.40845,2.40402,2.4051,7500000.0
2008-09-11 23:29:00,2.40757,2.40801,2.40368,2.40479,7250000.0
2008-09-11 23:30:00,2.40752,2.4082,2.40651,2.40651,11250000.0
2008-09-11 23:31:00,2.40523,2.41097,2.40304,2.41097,11750000.0
2008-09-11 23:32:00,2.41094,2.41094,2.40837,2.40837,8000000.0
2008-09-11 23:33:00,2.40505,2.41191,2.40505,2.41051,8000000.0
2008-09-11 23:34:00,2.4079,2.41018,2.40401,2.4071,6500000.0
2008-09-11 23:35:00,2.40568,2.40741,2.40365,2.40741,9380000.0
2008-09-11 23:36:00,2.40763,2.40763,2.39939,2.40371,9500000.0
2008-09-11 23:37:00,2.40217,2.40379,2.40132,2.40216,8380000.0
2008-09-11 23:38:00,2.40359,2.40387,2.39771,2.39808,10000000.0
2008-09-11 23:39:00,2.4021,2.40365,2.39928,2.40167,5630000.0
2008-09-11 23:40:00,2.40496,2.40991,2.4029,2.40991,9380000.0
2008-09-11 23:41:00,2.40997,2.41047,2.40609,2.4099,15000000.0
2008-09-11 23:42:00,2.40953,2.4097,2.4082,2.40833,11000000.0
2008-09-11 23:43:00,2.40263,2.40568,2.4018,2.4019,9250000.0
2008-09-11 23:44:00,2.40276,2.40467,2.40177,2.40467,7500000.0
2008-09-11 23:45:00,2.4039,2.40554,2.40141,2.40554,5500000.0
2008-09-11 23:46:00,2.40254,2.40733,2.40152,2.40642,17000000.0
2008-09-11 23:47:00,2.40699,2.40714,2.40553,2.40646,7000000.0
2008-09-11 23:48:00,2.40659,2.40709,2.40415,2.40415,8750000.0
2008-09-11 23:49:00,2.4068,2.4068,2.40255,2.40255,7250000.0
2008-09-11 23:50:00,2.40714,2.40809,2.40586,2.40738,6750000.0
2008-09-11 23:51:00,2.40696,2.40805,2.40297,2.40712,9500000.0
2008-09-11 23:52:00,2.40706,2.40741,2.40465,2.40706,5250000.0
2008-09-11 23:53:00,2.40657,2.4075,2.40575,2.40712,7250000.0
2008-09-11 23:54:00,2.40733,2.4079,2.40683,2.4071,7750000.0
2008-09-11 23:55:00,2.40562,2.40859,2.40562,2.40859,6250000.0
2008-09-11 23:56:00,2.40711,2.40888,2.40495,2.40671,11500000.0
2008-09-11 23:57:00,2.40702,2.40702,2.4017,2.4017,9000000.0
2008-09-11 23:58:00,2.40214,2.40345,2.40091,2.40345,7630000.0
2008-09-11 23:59:00,2.40387,2.40387,2.40251,2.40332,8510000.0
2008-09-12 00:00:00,2.4045,2.40634,2.40286,2.40594,9000000.0
2008-09-12 00:01:00,2.40504,2.40819,2.40052,2.40819,6380000.0
2008-09-12 00:02:00,2.41024,2.41142,2.40256,2.40911,8500000.0
2008-09-12 00:03:00,2.41292,2.41294,2.40966,2.41136,7250000.0
2008-09-12 00:04:00,2.41367,2.41417,2.41014,2.41367,9750000.0
2008-09-12 00:05:00,2.41166,2.41166,2.40576,2.41053,6380000.0
2008-09-12 00:06:00,2.40939,2.41154,2.40744,2.41107,9000000.0
2008-09-12 00:07:00,2.40622,2.41033,2.40607,2.40809,10250000.0
2008-09-12 00:08:00,2.41094,2.41122,2.40668,2.40895,10510000.0
2008-09-12 00:09:00,2.40872,2.41084,2.4073,2.4073,8250000.0
2008-09-12 00:10:00,2.41124,2.41124,2.40867,2.40867,10250000.0
2008-09-12 00:11:00,2.4091,2.41123,2.40609,2.41026,9500000.0
2008-09-12 00:12:00,2.41047,2.41082,2.40704,2.41082,10750000.0
2008-09-12 00:13:00,2.40856,2.41096,2.40842,2.41014,11500000.0
2008-09-12 00:14:00,2.40828,2.41176,2.40828,2.41111,6500000.0
2008-09-12 00:15:00,2.4078,2.41117,2.40578,2.41011,9750000.0
2008-09-12 00:16:00,2.4076,2.41107,2.4076,2.41107,11000000.0
2008-09-12 00:17:00,2.41182,2.41201,2.4082,2.4082,5630000.0
2008-09-12 00:18:00,2.41068,2.41209,2.41039,2.41209,8250000.0
2008-09-12 00:19:00,2.41282,2.41282,2.40881,2.40881,10000000.0
2008-09-12 00:20:00,2.41044,2.41262,2.40879,2.41049,11750000.0
2008-09-12 00:21:00,2.41036,2.41265,2.41036,2.41092,7500000.0
2008-09-12 00:22:00,2.41155,2.41222,2.40985,2.40985,11500000.0
2008-09-12 00:23:00,2.41266,2.41266,2.40732,2.4115,7630000.0
2008-09-12 00:24:00,2.41235,2.41275,2.41072,2.41152,7260000.0
2008-09-12 00:25:00,2.40946,2.41234,2.4077,2.41094,10500000.0
2008-09-12 00:26:00,2.41015,2.41192,2.40811,2.40811,8750000.0
2008-09-12 00:27:00,2.41197,2.41212,2.40985,2.41212,10250000.0
2008-09-12 00:28:00,2.41095,2.4127,2.40858,2.41064,7130000.0
2008-09-12 00:29:00,2.41115,2.41202,2.40838,2.41202,7750000.0
2008-09-12 00:30:00,2.41156,2.41184,2.40908,2.41137,10250000.0
2008-09-12 00:31:00,2.41157,2.41161,2.40697,2.40771,5880000.0
2008-09-12 00:32:00,2.40904,2.4105,2.40547,2.40887,10250000.0
2008-09-12 00:33:00,2.40858,2.41127,2.40858,2.41114,6250000.0
2008-09-12 00:34:00,2.40932,2.41078,2.40752,2.41042,6500000.0
2008-09-12 00:35:00,2.40607,2.41051,2.40469,2.40799,14380000.0
2008-09-12 00:36:00,2.40907,2.40999,2.40525,2.40746,9630000.0
2008-09-12 00:37:00,2.40359,2.41003,2.40359,2.40893,7500000.0
2008-09-12 00:38:00,2.40898,2.41115,2.40629,2.41114,8880000.0
2008-09-12 00:39:00,2.40999,2.41089,2.40803,2.41089,10250000.0
2008-09-12 00:40:00,2.40874,2.41154,2.40807,2.41154,5500000.0
2008-09-12 00:41:00,2.4095,2.41083,2.40908,2.40937,5750000.0
2008-09-12 00:42:00,2.40859,2.41075,2.40697,2.4103,8500000.0
2008-09-12 00:43:00,2.40779,2.41133,2.40638,2.40852,9750000.0
2008-09-12 00:44:00,2.40748,2.41074,2.40677,2.40883,11000000.0
2008-09-12 00:45:00,2.40899,2.41205,2.40899,2.41205,9500000.0
2008-09-12 00:46:00,2.40993,2.41192,2.40832,2.41122,14000000.0
2008-09-12 00:47:00,2.40978,2.41339,2.40908,2.40908,10880000.0
2008-09-12 00:48:00,2.40616,2.4111,2.40512,2.4111,9880000.0
2008-09-12 00:49:00,2.40909,2.4117,2.40847,2.40847,8500000.0
2008-09-12 00:50:00,2.41113,2.41121,2.41022,2.41022,5500000.0
2008-09-12 00:51:00,2.41153,2.41175,2.41039,2.41135,10130000.0
2008-09-12 00:52:00,2.41096,2.41145,2.4081,2.41005,5500000.0
2008-09-12 00:53:00,2.40794,2.4119,2.40696,2.409,14000000.0
2008-09-12 00:54:00,2.4084,2.41119,2.40753,2.40973,11000000.0
2008-09-12 00:55:00,2.41042,2.4119,2.40914,2.41055,10000000.0
2008-09-12 00:56:00,2.40968,2.41272,2.40856,2.40856,10880000.0
2008-09-12 00:57:00,2.41221,2.41279,2.41033,2.41279,6000000.0
2008-09-12 00:58:00,2.41068,2.41254,2.40777,2.41104,13380000.0
2008-09-12 00:59:00,2.41037,2.4112,2.40607,2.4112,6750000.0
2008-09-12 01:00:00,2.41144,2.41271,2.40778,2.41271,8250000.0
2008-09-12 01:01:00,2.4111,2.41239,2.40829,2.41202,11880000.0
2008-09-12 01:02:00,2.40957,2.41127,2.40795,2.40955,13630000.0
2008-09-12 01:03:00,2.40909,2.41179,2.40884,2.41027,9260000.0
2008-09-12 01:04:00,2.41062,2.41182,2.40939,2.40939,6000000.0
2008-09-12 01:05:00,2.40865,2.41187,2.40818,2.41112,5750000.0
2008-09-12 01:06:00,2.41089,2.41203,2.41077,2.41077,6750000.0
2008-09-12 01:07:00,2.4109,2.41202,2.40859,2.40859,8250000.0
2008-09-12 01:08:00,2.41073,2.41265,2.40892,2.41265,6380000.0
2008-09-12 01:09:00,2.41164,2.41299,2.40857,2.41125,6000000.0
2008-09-12 01:10:00,2.41245,2.41245,2.41026,2.41094,7250000.0
2008-09-12 01:11:00,2.40939,2.41077,2.40594,2.41024,14250000.0
2008-09-12 01:12:00,2.40874,2.41143,2.40874,2.41001,7250000.0
2008-09-12 01:13:00,2.4102,2.41125,2.40642,2.40642,5500000.0
2008-09-12 01:14:00,2.41089,2.41089,2.40581,2.41009,6000000.0
2008-09-12 01:15:00,2.41119,2.41149,2.41013,2.41056,6750000.0
2008-09-12 01:16:00,2.40914,2.41161,2.40914,2.41026,9000000.0
2008-09-12 01:17:00,2.41161,2.41186,2.40766,2.40996,13750000.0
2008-09-12 01:18:00,2.4092,2.41027,2.40583,2.40673,10250000.0
2008-09-12 01:19:00,2.40789,2.41139,2.40789,2.41139,9750000.0
2008-09-12 01:20:00,2.4095,2.41123,2.40879,2.41107,7500000.0
2008-09-12 01:21:00,2.41026,2.41291,2.40761,2.40799,10250000.0
2008-09-12 01:22:00,2.41143,2.41166,2.40771,2.41095,8000000.0
2008-09-12 01:23:00,2.40959,2.41323,2.40804,2.41214,9130000.0
2008-09-12 01:24:00,2.40832,2.41284,2.40832,2.40957,5750000.0
2008-09-12 01:25:00,2.41143,2.41286,2.40737,2.41145,16000000.0
2008-09-12 01:26:00,2.40622,2.41208,2.40622,2.40808,11500000.0
2008-09-12 01:27:00,2.40906,2.41195,2.4089,2.41099,9750000.0
2008-09-12 01:28:00,2.41147,2.41263,2.4087,2.41029,12630000.0
2008-09-12 01:29:00,2.41131,2.41221,2.41052,2.41217,6000000.0
2008-09-12 01:30:00,2.41058,2.41166,2.40769,2.40769,7250000.0
2008-09-12 01:31:00,2.41159,2.41174,2.40791,2.4108,6630000.0
2008-09-12 01:32:00,2.41161,2.41161,2.40711,2.41059,11500000.0
2008-09-12 01:33:00,2.41146,2.41151,2.4078,2.41088,5500000.0
2008-09-12 01:34:00,2.40772,2.4121,2.40772,2.40989,9500000.0
2008-09-12 01:35:00,2.41078,2.41249,2.40863,2.41089,9000000.0
2008-09-12 01:36:00,2.41138,2.41259,2.41074,2.41169,6750000.0
2008-09-12 01:37:00,2.41124,2.41204,2.41103,2.41148,5750000.0
2008-09-12 01:38:00,2.41212,2.41214,2.41052,2.4112,9500000.0
2008-09-12 01:39:00,2.41168,2.41168,2.40723,2.41139,5250000.0
2008-09-12 01:40:00,2.41086,2.41086,2.40821,2.40821,8500000.0
2008-09-12 01:41:00,2.41045,2.41109,2.40678,2.41097,10000000.0
2008-09-12 01:42:00,2.40998,2.41059,2.40547,2.40608,8630000.0
2008-09-12 01:43:00,2.40954,2.40982,2.40472,2.4093,8630000.0
2008-09-12 01:44:00,2.40864,2.41011,2.40351,2.40822,15750000.0
2008-09-12 01:45:00,2.40777,2.40786,2.40107,2.40764,11250000.0
2008-09-12 01:46:00,2.40556,2.40793,2.40256,2.40349,13130000.0
2008-09-12 01:47:00,2.40766,2.40766,2.40587,2.40678,10010000.0
2008-09-12 01:48:00,2.40336,2.40763,2.40336,2.40692,7500000.0
2008-09-12 01:49:00,2.40882,2.41008,2.40715,2.41008,12500000.0
2008-09-12 01:50:00,2.40712,2.40863,2.40628,2.40808,8750000.0
2008-09-12 01:51:00,2.40867,2.40913,2.40718,2.40746,5750000.0
2008-09-12 01:52:00,2.40793,2.4091,2.40433,2.40786,9250000.0
2008-09-12 01:53:00,2.40488,2.40827,2.40451,2.40451,8630000.0
2008-09-12 01:54:00,2.40947,2.40951,2.4067,2.40836,6880000.0
2008-09-12 01:55:00,2.40522,2.40878,2.40386,2.40832,13750000.0
2008-09-12 01:56:00,2.40731,2.40987,2.406,2.40908,6000000.0
2008-09-12 01:57:00,2.4087,2.41005,2.40538,2.40873,16000000.0
2008-09-12 01:58:00,2.40928,2.40928,2.40546,2.40807,7750000.0
2008-09-12 02:01:00,2.40907,2.40912,2.40812,2.40866,5250000.0
2008-09-12 02:02:00,2.40851,2.40883,2.40814,2.40855,10500000.0
2008-09-12 02:03:00,2.40791,2.40904,2.40621,2.40792,5500000.0
2008-09-12 02:04:00,2.40725,2.41041,2.40594,2.40779,14500000.0
2008-09-12 02:05:00,2.40873,2.4105,2.4079,2.41035,10250000.0
2008-09-12 02:06:00,2.40909,2.41095,2.40909,2.40977,7250000.0
2008-09-12 02:07:00,2.41057,2.41057,2.40795,2.40795,8250000.0
2008-09-12 02:08:00,2.40982,2.40992,2.40772,2.40992,9010000.0
2008-09-12 02:09:00,2.40891,2.40919,2.40452,2.40691,15140000.0
2008-09-12 02:10:00,2.40745,2.40815,2.40325,2.408,11380000.0
2008-09-12 02:11:00,2.4091,2.4091,2.40466,2.40863,9250000.0
2008-09-12 02:12:00,2.40812,2.40919,2.40589,2.40874,9500000.0
2008-09-12 02:13:00,2.40794,2.40852,2.40529,2.40572,10750000.0
2008-09-12 02:14:00,2.40699,2.40812,2.40439,2.40611,11000000.0
2008-09-12 02:15:00,2.40584,2.4067,2.40497,2.40497,10000000.0
2008-09-12 02:16:00,2.40259,2.40525,2.40145,2.40434,6130000.0
2008-09-12 02:17:00,2.40536,2.40629,2.40528,2.40598,5750000.0
2008-09-12 02:18:00,2.40554,2.4061,2.40333,2.40333,8000000.0
2008-09-12 02:19:00,2.40524,2.40599,2.40378,2.40599,8130000.0
2008-09-12 02:20:00,2.40464,2.40667,2.40275,2.40667,7750000.0
2008-09-12 02:21:00,2.40495,2.4064,2.40474,2.4064,4510000.0
2008-09-12 02:22:00,2.40518,2.40591,2.40064,2.40515,12630000.0
2008-09-12 02:23:00,2.40397,2.40644,2.40397,2.40597,7630000.0
2008-09-12 02:24:00,2.40595,2.40832,2.40381,2.40381,5250000.0
2008-09-12 02:25:00,2.40745,2.40777,2.40293,2.40693,6250000.0
2008-09-12 02:26:00,2.40625,2.40719,2.40584,2.40634,9250000.0
2008-09-12 02:27:00,2.40617,2.40732,2.40462,2.40565,8250000.0
2008-09-12 02:28:00,2.40629,2.40757,2.40329,2.40466,10750000.0
2008-09-12 02:29:00,2.40581,2.40682,2.40176,2.40313,10250000.0
2008-09-12 02:30:00,2.4055,2.40809,2.4055,2.40809,8880000.0
2008-09-12 02:31:00,2.40694,2.40802,2.40568,2.4071,6000000.0
2008-09-12 02:32:00,2.40509,2.40691,2.40293,2.40451,7750000.0
2008-09-12 02:33:00,2.40742,2.40742,2.40284,2.40645,8500000.0
2008-09-12 02:34:00,2.40401,2.4076,2.40174,2.40682,8750000.0
2008-09-12 02:35:00,2.4043,2.40882,2.4043,2.40465,7750000.0
2008-09-12 02:36:00,2.40493,2.40812,2.40335,2.40737,13130000.0
2008-09-12 02:37:00,2.40271,2.40955,2.40271,2.40491,12250000.0
2008-09-12 02:38:00,2.40758,2.41021,2.40733,2.40984,10750000.0
2008-09-12 02:39:00,2.40986,2.41104,2.40726,2.41025,13880000.0
2008-09-12 02:40:00,2.41072,2.41123,2.40883,2.41066,7880000.0
2008-09-12 02:41:00,2.41169,2.41169,2.4067,2.4067,7000000.0
2008-09-12 02:42:00,2.41129,2.41172,2.40717,2.41172,7130000.0
2008-09-12 02:43:00,2.41227,2.41239,2.40807,2.41222,9380000.0
2008-09-12 02:44:00,2.41117,2.41117,2.40631,2.41038,6250000.0
2008-09-12 02:45:00,2.40557,2.41039,2.40557,2.40851,6880000.0
2008-09-12 02:46:00,2.40951,2.41081,2.40705,2.41026,8750000.0
2008-09-12 02:47:00,2.41011,2.41031,2.40845,2.40987,10250000.0
2008-09-12 02:48:00,2.40955,2.41072,2.4087,2.41072,5880000.0
2008-09-12 02:49:00,2.41006,2.41103,2.41006,2.41103,10500000.0
2008-09-12 02:50:00,2.41053,2.41208,2.40773,2.41208,5750000.0
2008-09-12 02:51:00,2.41115,2.4112,2.40917,2.4112,8010000.0
2008-09-12 02:52:00,2.41155,2.41274,2.40899,2.41197,13500000.0
2008-09-12 02:53:00,2.41144,2.41144,2.40573,2.40704,9750000.0
2008-09-12 02:54:00,2.41143,2.41143,2.40647,2.41122,10000000.0
2008-09-12 02:55:00,2.41047,2.41148,2.40498,2.41148,16000000.0
2008-09-12 02:56:00,2.41056,2.41219,2.40525,2.41081,12010000.0
2008-09-12 02:57:00,2.41055,2.41219,2.40765,2.40808,7880000.0
2008-09-12 02:58:00,2.41157,2.41157,2.41024,2.41035,8500000.0
2008-09-12 02:59:00,2.4071,2.41092,2.4071,2.41013,6750000.0
2008-09-12 03:00:00,2.41211,2.41254,2.41085,2.41196,8630000.0
2008-09-12 03:01:00,2.41075,2.41431,2.41075,2.41406,8250000.0
2008-09-12 03:02:00,2.41459,2.41527,2.41395,2.41527,7750000.0
2008-09-12 03:03:00,2.41605,2.41671,2.41175,2.41436,12000000.0
2008-09-12 03:04:00,2.41252,2.41612,2.41207,2.4133,9250000.0
2008-09-12 03:05:00,2.41404,2.41551,2.41286,2.41359,10000000.0
2008-09-12 03:06:00,2.4125,2.41579,2.41216,2.41524,14250000.0
2008-09-12 03:07:00,2.41175,2.41578,2.41016,2.41578,6250000.0
2008-09-12 03:08:00,2.41579,2.41664,2.41235,2.41596,12750000.0
2008-09-12 03:09:00,2.41652,2.41741,2.41301,2.41638,5750000.0
2008-09-12 03:10:00,2.41683,2.41715,2.41556,2.41556,5500000.0
2008-09-12 03:11:00,2.41566,2.41657,2.41135,2.41214,8250000.0
2008-09-12 03:12:00,2.41167,2.41756,2.41167,2.41233,14750000.0
2008-09-12 03:13:00,2.41532,2.41789,2.41482,2.41606,9380000.0
2008-09-12 03:14:00,2.41599,2.4172,2.41263,2.41552,14750000.0
2008-09-12 03:15:00,2.41672,2.41672,2.41348,2.41495,6750000.0
2008-09-12 03:16:00,2.4154,2.41563,2.41119,2.41119,9250000.0
2008-09-12 03:17:00,2.41605,2.41613,2.41232,2.41613,9000000.0
2008-09-12 03:18:00,2.41605,2.41611,2.41203,2.41514,10250000.0
2008-09-12 03:19:00,2.41471,2.41639,2.41317,2.41639,8260000.0
2008-09-12 03:20:00,2.41037,2.41487,2.41037,2.41346,7880000.0
2008-09-12 03:21:00,2.41584,2.41584,2.41057,2.41313,8500000.0
2008-09-12 03:22:00,2.41453,2.41553,2.41338,2.41351,9500000.0
2008-09-12 03:23:00,2.41576,2.41576,2.41404,2.4155,7000000.0
2008-09-12 03:24:00,2.41465,2.41557,2.41465,2.41557,11250000.0
2008-09-12 03:25:00,2.41585,2.41645,2.41132,2.41596,5250000.0
2008-09-12 03:26:00,2.416,2.41619,2.41388,2.41467,10250000.0
2008-09-12 03:27:00,2.41515,2.41756,2.41352,2.41756,10250000.0
2008-09-12 03:28:00,2.41686,2.41686,2.41107,2.41196,7260000.0
2008-09-12 03:29:00,2.41803,2.41811,2.41176,2.41716,9500000.0
2008-09-12 03:30:00,2.41765,2.4179,2.4109,2.41751,13250000.0
2008-09-12 03:31:00,2.41684,2.41742,2.41139,2.41706,11000000.0
2008-09-12 03:32:00,2.41516,2.41688,2.41337,2.41397,9380000.0
2008-09-12 03:33:00,2.41603,2.41746,2.41557,2.41557,9010000.0
2008-09-12 03:34:00,2.4127,2.41764,2.4127,2.41726,10000000.0
2008-09-12 03:35:00,2.41642,2.41686,2.41272,2.416,10500000.0
2008-09-12 03:36:00,2.41096,2.41543,2.41096,2.41238,8880000.0
2008-09-12 03:37:00,2.41559,2.41562,2.41262,2.41262,5250000.0
2008-09-12 03:38:00,2.41315,2.41603,2.41118,2.41363,14380000.0
2008-09-12 03:39:00,2.41429,2.41771,2.41301,2.41341,7000000.0
2008-09-12 03:40:00,2.41463,2.41545,2.41135,2.41345,6500000.0
2008-09-12 03:41:00,2.41052,2.41461,2.41052,2.41461,15630000.0
2008-09-12 03:42:00,2.41285,2.41423,2.41031,2.41367,6630000.0
2008-09-12 03:43:00,2.41214,2.41458,2.40987,2.41366,13630000.0
2008-09-12 03:44:00,2.41401,2.41411,2.40963,2.41277,11880000.0
2008-09-12 03:45:00,2.41245,2.4141,2.41099,2.41251,8250000.0
2008-09-12 03:46:00,2.41226,2.4137,2.41044,2.41214,6000000.0
2008-09-12 03:47:00,2.41383,2.41383,2.4118,2.41189,8500000.0
2008-09-12 03:48:00,2.41142,2.41393,2.40827,2.41158,12000000.0
2008-09-12 03:49:00,2.41175,2.41285,2.40825,2.4113,5750000.0
2008-09-12 03:50:00,2.4123,2.41302,2.41109,2.41301,5750000.0
2008-09-12 03:51:00,2.41083,2.41273,2.40912,2.41088,9750000.0
2008-09-12 03:52:00,2.4112,2.41244,2.40709,2.40913,9250000.0
2008-09-12 03:53:00,2.4114,2.41236,2.40704,2.41221,10000000.0
2008-09-12 03:54:00,2.41147,2.4131,2.40638,2.41288,15250000.0
2008-09-12 03:55:00,2.41058,2.41194,2.40516,2.41055,13630000.0
2008-09-12 03:56:00,2.41,2.41319,2.40736,2.40806,8130000.0
2008-09-12 03:57:00,2.41269,2.41335,2.41092,2.41276,12750000.0
2008-09-12 03:58:00,2.40798,2.41325,2.40798,2.41273,6750000.0
2008-09-12 03:59:00,2.41184,2.41292,2.41102,2.41147,8750000.0
2008-09-12 04:00:00,2.40979,2.41309,2.40973,2.41116,8250000.0
2008-09-12 04:01:00,2.41113,2.41292,2.41077,2.41247,5250000.0
2008-09-12 04:02:00,2.41225,2.41225,2.40576,2.4093,9130000.0
2008-09-12 04:03:00,2.40849,2.41211,2.40682,2.40862,7000000.0
2008-09-12 04:04:00,2.40894,2.41166,2.40697,2.41058,6000000.0
2008-09-12 04:05:00,2.4063,2.41074,2.4063,2.40973,18000000.0
2008-09-12 04:06:00,2.40695,2.41061,2.40658,2.41038,6250000.0
2008-09-12 04:07:00,2.40894,2.41159,2.4061,2.40944,14750000.0
2008-09-12 04:08:00,2.4117,2.4117,2.40689,2.4102,10000000.0
2008-09-12 04:09:00,2.41055,2.41299,2.4067,2.412,7750000.0
2008-09-12 04:10:00,2.41138,2.41138,2.40613,2.40959,5250000.0
2008-09-12 04:11:00,2.41109,2.41109,2.40881,2.40881,5500000.0
2008-09-12 04:12:00,2.4101,2.41204,2.40826,2.41074,10750000.0
2008-09-12 04:13:00,2.41018,2.41251,2.41008,2.4108,7500000.0
2008-09-12 04:14:00,2.40922,2.41192,2.40841,2.40841,10750000.0
2008-09-12 04:15:00,2.4064,2.41167,2.40634,2.41167,5250000.0
2008-09-12 04:16:00,2.40933,2.41039,2.40821,2.40969,7130000.0
2008-09-12 04:17:00,2.40984,2.41188,2.40736,2.40937,7380000.0
2008-09-12 04:19:00,2.41253,2.41253,2.40816,2.40954,11130000.0
2008-09-12 04:20:00,2.41072,2.41165,2.40811,2.41164,6250000.0
2008-09-12 04:21:00,2.41221,2.41221,2.40936,2.41048,10250000.0
2008-09-12 04:22:00,2.40991,2.41087,2.40707,2.41073,11250000.0
2008-09-12 04:23:00,2.40927,2.41189,2.40927,2.41189,5250000.0
2008-09-12 04:24:00,2.41144,2.41246,2.4078,2.40949,8500000.0
2008-09-12 04:25:00,2.40995,2.41126,2.40623,2.41002,7000000.0
2008-09-12 04:26:00,2.41277,2.41287,2.40689,2.41003,5500000.0
2008-09-12 04:27:00,2.41272,2.41272,2.40643,2.40895,5500000.0
2008-09-12 04:28:00,2.40787,2.40971,2.40658,2.40808,10000000.0
2008-09-12 04:29:00,2.41094,2.41282,2.40789,2.40789,11250000.0
2008-09-12 04:30:00,2.41267,2.41405,2.41086,2.41405,7250000.0
2008-09-12 04:31:00,2.40898,2.41228,2.40877,2.41205,8750000.0
2008-09-12 04:32:00,2.4122,2.4122,2.4099,2.41203,5500000.0
2008-09-12 04:33:00,2.4093,2.4121,2.40746,2.4098,8000000.0
2008-09-12 04:34:00,2.40979,2.41138,2.40798,2.40904,8500000.0
2008-09-12 04:35:00,2.40633,2.41263,2.40633,2.4087,9630000.0
2008-09-12 04:36:00,2.4116,2.41358,2.40845,2.40913,9250000.0
2008-09-12 04:37:00,2.41085,2.41192,2.40833,2.40995,8630000.0
2008-09-12 04:38:00,2.41301,2.4131,2.40949,2.40949,6630000.0
2008-09-12 04:39:00,2.41087,2.41159,2.40833,2.41038,9500000.0
2008-09-12 04:40:00,2.41176,2.413,2.40924,2.41232,6750000.0
2008-09-12 04:41:00,2.41338,2.41487,2.41337,2.41433,5880000.0
2008-09-12 04:42:00,2.41222,2.41222,2.40856,2.41039,5500000.0
2008-09-12 04:43:00,2.41257,2.41257,2.40728,2.40728,5510000.0
2008-09-12 04:44:00,2.4094,2.41149,2.40781,2.40782,5500000.0
2008-09-12 04:45:00,2.40736,2.41011,2.40626,2.40847,6250000.0
2008-09-12 04:46:00,2.41151,2.41151,2.40667,2.4096,8500000.0
2008-09-12 04:47:00,2.40789,2.41134,2.40789,2.41068,10380000.0
2008-09-12 04:48:00,2.41053,2.41213,2.40751,2.41017,6000000.0
2008-09-12 04:49:00,2.41257,2.41257,2.40809,2.41117,8750000.0
2008-09-12 04:50:00,2.41154,2.41279,2.40913,2.4112,7500000.0
2008-09-12 04:51:00,2.41174,2.41342,2.40972,2.41319,9750000.0
2008-09-12 04:52:00,2.4107,2.41236,2.40892,2.40975,8250000.0
2008-09-12 04:53:00,2.41261,2.41261,2.4075,2.4075,9750000.0
2008-09-12 04:54:00,2.41368,2.41383,2.40747,2.40912,9380000.0
2008-09-12 04:55:00,2.4143,2.4143,2.40885,2.40885,9000000.0
2008-09-12 04:56:00,2.41317,2.41404,2.40893,2.41216,8750000.0
2008-09-12 04:57:00,2.40864,2.41372,2.40864,2.41347,9880000.0
2008-09-12 04:58:00,2.41435,2.4147,2.41131,2.41253,10000000.0
2008-09-12 04:59:00,2.41361,2.41384,2.41076,2.41076,8250000.0
2008-09-12 05:00:00,2.41294,2.41379,2.41175,2.41274,11500000.0
2008-09-12 05:01:00,2.40989,2.41424,2.40727,2.41424,6250000.0
2008-09-12 05:02:00,2.41456,2.41492,2.41299,2.41299,7500000.0
2008-09-12 05:03:00,2.41382,2.41404,2.40865,2.41269,8000000.0
2008-09-12 05:04:00,2.41093,2.41324,2.41076,2.41256,6250000.0
2008-09-12 05:05:00,2.41289,2.41375,2.41032,2.41362,9500000.0
2008-09-12 05:06:00,2.41055,2.41352,2.40888,2.413,8500000.0
2008-09-12 05:07:00,2.41318,2.41318,2.40842,2.40879,8250000.0
2008-09-12 05:08:00,2.41254,2.41271,2.40804,2.41067,9750000.0
2008-09-12 05:09:00,2.41081,2.41302,2.40905,2.41223,9250000.0
2008-09-12 05:10:00,2.4106,2.41415,2.41046,2.41415,6250000.0
2008-09-12 05:11:00,2.41352,2.41441,2.41142,2.41182,9130000.0
2008-09-12 05:12:00,2.41392,2.41392,2.40968,2.41359,5500000.0
2008-09-12 05:13:00,2.41201,2.41522,2.41026,2.41348,5630000.0
2008-09-12 05:14:00,2.41286,2.41397,2.41158,2.41158,8880000.0
2008-09-12 05:15:00,2.41345,2.41345,2.41115,2.41128,8500000.0
2008-09-12 05:16:00,2.41224,2.4128,2.40571,2.40571,9750000.0
2008-09-12 05:17:00,2.40833,2.41217,2.40833,2.41165,7750000.0
2008-09-12 05:18:00,2.41083,2.41115,2.40947,2.41037,5630000.0
2008-09-12 05:19:00,2.41103,2.41103,2.40844,2.40913,7500000.0
2008-09-12 05:20:00,2.4057,2.40948,2.4057,2.40577,7000000.0
2008-09-12 05:21:00,2.40969,2.41032,2.40478,2.40544,10750000.0
2008-09-12 05:22:00,2.40769,2.41017,2.40627,2.40979,6750000.0
2008-09-12 05:23:00,2.40788,2.40991,2.40674,2.40991,5750000.0
2008-09-12 05:24:00,2.4099,2.41057,2.40812,2.40822,5250000.0
2008-09-12 05:25:00,2.40973,2.41046,2.40864,2.41005,7380000.0
2008-09-12 05:26:00,2.41016,2.41057,2.4068,2.40958,8750000.0
2008-09-12 05:27:00,2.41017,2.41042,2.40696,2.40834,8500000.0
2008-09-12 05:28:00,2.41015,2.41028,2.40708,2.40943,7500000.0
2008-09-12 05:29:00,2.40994,2.40994,2.40517,2.40955,6750000.0
2008-09-12 05:30:00,2.40886,2.41065,2.40677,2.41065,8500000.0
2008-09-12 05:31:00,2.40818,2.40975,2.40697,2.40849,11250000.0
2008-09-12 05:32:00,2.40576,2.41166,2.40576,2.40966,7630000.0
2008-09-12 05:33:00,2.4094,2.4102,2.4072,2.4102,9250000.0
2008-09-12 05:34:00,2.40859,2.40998,2.40688,2.40998,6000000.0
2008-09-12 05:35:00,2.40959,2.41001,2.40717,2.40906,6250000.0
2008-09-12 05:36:00,2.40573,2.41035,2.40573,2.40901,9250000.0
2008-09-12 05:37:00,2.4104,2.4104,2.40637,2.40814,11380000.0
2008-09-12 05:38:00,2.40895,2.41006,2.4078,2.40889,7500000.0
2008-09-12 05:39:00,2.40455,2.40925,2.40455,2.40885,7630000.0
2008-09-12 05:40:00,2.4075,2.41218,2.4075,2.40973,6000000.0
2008-09-12 05:41:00,2.40878,2.4104,2.40729,2.40737,7500000.0
2008-09-12 05:42:00,2.40657,2.4118,2.40511,2.4118,8500000.0
2008-09-12 05:43:00,2.41232,2.41232,2.40752,2.41082,6250000.0
2008-09-12 05:44:00,2.41218,2.413,2.41109,2.413,6250000.0
2008-09-12 05:45:00,2.40981,2.41144,2.40603,2.40603,9000000.0
2008-09-12 05:46:00,2.41075,2.41075,2.40756,2.41072,5500000.0
2008-09-12 05:47:00,2.41233,2.41233,2.40677,2.40875,8380000.0
2008-09-12 05:48:00,2.41111,2.41242,2.40609,2.40698,7750000.0
2008-09-12 05:49:00,2.41192,2.41192,2.40552,2.40649,9250000.0
2008-09-12 05:50:00,2.41085,2.41085,2.40495,2.40921,9000000.0
2008-09-12 05:51:00,2.41159,2.41271,2.40967,2.41271,9130000.0
2008-09-12 05:52:00,2.41103,2.41301,2.40818,2.41015,6750000.0
2008-09-12 05:53:00,2.41125,2.41153,2.40964,2.41074,8750000.0
2008-09-12 05:54:00,2.40619,2.41023,2.40619,2.4099,5630000.0
2008-09-12 05:55:00,2.41036,2.41036,2.40547,2.40547,7750000.0
2008-09-12 05:56:00,2.41072,2.41072,2.40645,2.40886,8630000.0
2008-09-12 05:57:00,2.41038,2.41038,2.40709,2.40771,9380000.0
2008-09-12 05:58:00,2.41134,2.41134,2.40638,2.40638,6380000.0
2008-09-12 05:59:00,2.40829,2.41034,2.40784,2.40979,10000000.0
2008-09-12 06:00:00,2.40614,2.41115,2.40614,2.40892,9130000.0
2008-09-12 06:01:00,2.40882,2.41183,2.40882,2.41029,10500000.0
2008-09-12 06:02:00,2.40837,2.41093,2.40807,2.40853,8250000.0
2008-09-12 06:03:00,2.40621,2.4103,2.40619,2.40977,5500000.0
2008-09-12 06:04:00,2.41165,2.41165,2.40811,2.40912,8250000.0
2008-09-12 06:05:00,2.41018,2.41053,2.40698,2.40826,6750000.0
2008-09-12 06:06:00,2.40825,2.41077,2.40825,2.40894,6380000.0
2008-09-12 06:07:00,2.40938,2.41007,2.40643,2.4087,5630000.0
2008-09-12 06:08:00,2.41068,2.41068,2.40778,2.40993,5250000.0
2008-09-12 06:09:00,2.41069,2.41098,2.40677,2.40959,6500000.0
2008-09-12 06:10:00,2.40712,2.41076,2.40712,2.4095,5500000.0
2008-09-12 06:11:00,2.41023,2.41023,2.4028,2.40763,8880000.0
2008-09-12 06:12:00,2.40961,2.40961,2.40712,2.40941,7750000.0
2008-09-12 06:13:00,2.40967,2.41064,2.40602,2.41064,10750000.0
2008-09-12 06:14:00,2.4083,2.41004,2.40715,2.40953,9000000.0
2008-09-12 06:15:00,2.40898,2.40958,2.40461,2.40958,8880000.0
2008-09-12 06:16:00,2.40796,2.40909,2.40647,2.40906,8500000.0
2008-09-12 06:17:00,2.40793,2.40987,2.40793,2.40987,5630000.0
2008-09-12 06:18:00,2.4048,2.41018,2.4048,2.40989,8750000.0
2008-09-12 06:19:00,2.40985,2.40985,2.40683,2.40934,7250000.0
2008-09-12 06:20:00,2.41001,2.41071,2.40668,2.41004,8500000.0
2008-09-12 06:21:00,2.40805,2.41052,2.406,2.406,7750000.0
2008-09-12 06:22:00,2.41008,2.41008,2.40573,2.40917,7000000.0
2008-09-12 06:23:00,2.40936,2.41016,2.40803,2.41016,6000000.0
2008-09-12 06:24:00,2.40857,2.41065,2.40306,2.40306,13000000.0
2008-09-12 06:25:00,2.40944,2.41089,2.40791,2.4108,8380000.0
2008-09-12 06:26:00,2.41022,2.41135,2.40674,2.40819,5750000.0
2008-09-12 06:27:00,2.40945,2.41039,2.40592,2.40727,10000000.0
2008-09-12 06:28:00,2.40687,2.40961,2.40452,2.40485,8500000.0
2008-09-12 06:29:00,2.40926,2.41016,2.40475,2.40883,8000000.0
2008-09-12 06:30:00,2.40989,2.40989,2.40423,2.40605,6750000.0
2008-09-12 06:31:00,2.40752,2.41022,2.40646,2.40843,6250000.0
2008-09-12 06:32:00,2.40575,2.40996,2.40575,2.40766,6010000.0
2008-09-12 06:33:00,2.40931,2.40965,2.40541,2.40565,8750000.0
2008-09-12 06:34:00,2.40677,2.41015,2.40564,2.40934,8250000.0
2008-09-12 06:35:00,2.40465,2.40966,2.40465,2.4096,8750000.0
2008-09-12 06:36:00,2.40736,2.40953,2.40709,2.40887,5250000.0
2008-09-12 06:37:00,2.40595,2.41062,2.40483,2.40483,9880000.0
2008-09-12 06:38:00,2.40848,2.41001,2.40644,2.40858,8750000.0
2008-09-12 06:39:00,2.4087,2.40939,2.40579,2.40813,6000000.0
2008-09-12 06:40:00,2.40985,2.41005,2.40712,2.40739,6380000.0
2008-09-12 06:41:00,2.40839,2.40904,2.40437,2.40807,9250000.0
2008-09-12 06:42:00,2.40931,2.40931,2.40333,2.40601,9250000.0
2008-09-12 06:43:00,2.40441,2.40945,2.40441,2.40796,8500000.0
2008-09-12 06:44:00,2.40476,2.40961,2.40389,2.40961,7630000.0
2008-09-12 06:45:00,2.4042,2.41022,2.4042,2.41015,5500000.0
2008-09-12 06:46:00,2.40903,2.4095,2.40528,2.40906,8750000.0
2008-09-12 06:47:00,2.40641,2.4098,2.40571,2.4098,7000000.0
2008-09-12 06:48:00,2.40778,2.40958,2.40672,2.40958,5250000.0
2008-09-12 06:49:00,2.40872,2.41065,2.40627,2.40627,7380000.0
2008-09-12 06:50:00,2.40685,2.40903,2.40594,2.40824,8000000.0
2008-09-12 06:51:00,2.40964,2.40964,2.4062,2.40916,10500000.0
2008-09-12 06:52:00,2.40929,2.40962,2.40614,2.40801,8130000.0
2008-09-12 06:53:00,2.40688,2.40864,2.40478,2.40729,6750000.0
2008-09-12 06:54:00,2.40828,2.40962,2.40597,2.4068,10130000.0
2008-09-12 06:55:00,2.40883,2.40887,2.40666,2.4069,6000000.0
2008-09-12 06:56:00,2.40666,2.40893,2.40666,2.40809,7750000.0
2008-09-12 06:57:00,2.40702,2.41003,2.40702,2.40834,12380000.0
2008-09-12 06:58:00,2.40727,2.4083,2.40373,2.40648,6000000.0
2008-09-12 06:59:00,2.4074,2.40978,2.405,2.40831,7000000.0
2008-09-12 07:00:00,2.40877,2.4097,2.40185,2.4097,10750000.0
2008-09-12 07:01:00,2.40993,2.41049,2.40593,2.40911,11750000.0
2008-09-12 07:02:00,2.4095,2.41033,2.40286,2.40991,10250000.0
2008-09-12 07:03:00,2.40683,2.41124,2.40683,2.40746,7750000.0
2008-09-12 07:04:00,2.41092,2.41199,2.40722,2.41031,13250000.0
2008-09-12 07:05:00,2.41072,2.41202,2.40815,2.41202,9380000.0
2008-09-12 07:06:00,2.41132,2.41241,2.40727,2.41241,7250000.0
2008-09-12 07:07:00,2.41207,2.41467,2.41136,2.41366,8000000.0
2008-09-12 07:08:00,2.41211,2.4135,2.40819,2.40858,8500000.0
2008-09-12 07:09:00,2.41133,2.41362,2.40993,2.41175,11130000.0
2008-09-12 07:10:00,2.41198,2.41269,2.40783,2.41028,10250000.0
2008-09-12 07:11:00,2.41242,2.41309,2.40962,2.41196,9250000.0
2008-09-12 07:12:00,2.41105,2.41122,2.40647,2.41005,9000000.0
2008-09-12 07:13:00,2.41129,2.41163,2.40639,2.409,5500000.0
2008-09-12 07:14:00,2.41184,2.41259,2.40911,2.40911,6000000.0
2008-09-12 07:15:00,2.41082,2.41273,2.40711,2.41121,10500000.0
2008-09-12 07:16:00,2.41112,2.41257,2.40833,2.4115,6750000.0
2008-09-12 07:17:00,2.41169,2.41268,2.40841,2.40975,9250000.0
2008-09-12 07:18:00,2.4128,2.41309,2.40828,2.41052,14500000.0
2008-09-12 07:19:00,2.41305,2.41305,2.40653,2.41128,12250000.0
2008-09-12 07:20:00,2.40883,2.41302,2.40815,2.40815,7500000.0
2008-09-12 07:21:00,2.41294,2.41294,2.40987,2.41212,11750000.0
2008-09-12 07:22:00,2.40921,2.41142,2.40654,2.40872,9250000.0
2008-09-12 07:23:00,2.41244,2.41244,2.40921,2.41153,6250000.0
2008-09-12 07:24:00,2.41173,2.41193,2.40891,2.4115,6750000.0
2008-09-12 07:25:00,2.41249,2.41249,2.40987,2.40987,7500000.0
2008-09-12 07:26:00,2.40933,2.41265,2.40742,2.41096,8250000.0
2008-09-12 07:27:00,2.41035,2.4113,2.40864,2.4109,8260000.0
2008-09-12 07:28:00,2.40666,2.41117,2.40666,2.41117,9000000.0
2008-09-12 07:29:00,2.40951,2.41155,2.40643,2.41155,10000000.0
2008-09-12 07:30:00,2.40902,2.4111,2.4074,2.4111,8750000.0
2008-09-12 07:31:00,2.40923,2.41173,2.40805,2.40862,9250000.0
2008-09-12 07:32:00,2.40783,2.41133,2.40672,2.41098,7000000.0
2008-09-12 07:33:00,2.40506,2.41005,2.4047,2.40769,11500000.0
2008-09-12 07:34:00,2.40849,2.40993,2.40622,2.40983,9500000.0
2008-09-12 07:35:00,2.40836,2.41145,2.40836,2.4098,11250000.0
2008-09-12 07:36:00,2.40343,2.41032,2.40343,2.40886,7500000.0
2008-09-12 07:37:00,2.41019,2.41057,2.40864,2.40864,6000000.0
2008-09-12 07:38:00,2.41102,2.41122,2.40725,2.41122,12000000.0
2008-09-12 07:39:00,2.41039,2.4113,2.40681,2.40857,11630000.0
2008-09-12 07:40:00,2.41073,2.41073,2.40279,2.4075,7000000.0
2008-09-12 07:41:00,2.4079,2.4104,2.40676,2.41037,9000000.0
2008-09-12 07:42:00,2.40416,2.40997,2.40416,2.40653,7500000.0
2008-09-12 07:43:00,2.40978,2.40978,2.40566,2.40619,8000000.0
2008-09-12 07:44:00,2.40705,2.41022,2.40705,2.40861,7750000.0
2008-09-12 07:45:00,2.40961,2.40961,2.407,2.40835,11630000.0
2008-09-12 07:46:00,2.40752,2.40904,2.40325,2.40904,8250000.0
2008-09-12 07:47:00,2.40825,2.40917,2.40431,2.40917,8000000.0
2008-09-12 07:48:00,2.40819,2.40955,2.40575,2.40604,10130000.0
2008-09-12 07:49:00,2.40871,2.40871,2.40482,2.4064,8500000.0
2008-09-12 07:50:00,2.40751,2.40846,2.40315,2.40576,10880000.0
2008-09-12 07:51:00,2.40254,2.4084,2.40254,2.40505,8000000.0
2008-09-12 07:52:00,2.40642,2.40903,2.40424,2.40903,10380000.0
2008-09-12 07:53:00,2.40695,2.4086,2.4029,2.40727,8500000.0
2008-09-12 07:54:00,2.40933,2.41034,2.40674,2.40831,12130000.0
2008-09-12 07:55:00,2.40923,2.40977,2.40839,2.40902,6000000.0
2008-09-12 07:56:00,2.40922,2.4098,2.4055,2.4084,7250000.0
2008-09-12 07:57:00,2.40774,2.40945,2.40594,2.40874,10880000.0
2008-09-12 07:58:00,2.40372,2.40759,2.40372,2.40575,8250000.0
2008-09-12 07:59:00,2.40488,2.40785,2.40387,2.40538,12750000.0
2008-09-12 08:00:00,2.40729,2.40729,2.40469,2.40716,5250000.0
2008-09-12 08:01:00,2.40763,2.40854,2.40281,2.40556,8750000.0
2008-09-12 08:02:00,2.40176,2.40811,2.40017,2.40811,16750000.0
2008-09-12 08:03:00,2.40697,2.40959,2.40587,2.40671,8500000.0
2008-09-12 08:04:00,2.40811,2.41196,2.40751,2.41024,11500000.0
2008-09-12 08:05:00,2.4085,2.41236,2.40469,2.41236,7250000.0
2008-09-12 08:06:00,2.40995,2.41294,2.40622,2.41212,8250000.0
2008-09-12 08:07:00,2.41006,2.4115,2.40746,2.41036,6750000.0
2008-09-12 08:08:00,2.4126,2.4134,2.40319,2.40867,6630000.0
2008-09-12 08:09:00,2.40773,2.40919,2.40246,2.40858,8750000.0
2008-09-12 08:10:00,2.40662,2.40978,2.40532,2.40532,5500000.0
2008-09-12 08:11:00,2.40902,2.41003,2.40751,2.41003,6750000.0
2008-09-12 08:12:00,2.40884,2.4095,2.40576,2.40576,10750000.0
2008-09-12 08:13:00,2.40758,2.40866,2.4067,2.40775,5750000.0
2008-09-12 08:14:00,2.40801,2.40829,2.4027,2.40781,11500000.0
2008-09-12 08:15:00,2.408,2.40957,2.40361,2.40957,9630000.0
2008-09-12 08:16:00,2.40668,2.40926,2.40668,2.40724,7000000.0
2008-09-12 08:17:00,2.40698,2.40887,2.40612,2.40887,7000000.0
2008-09-12 08:18:00,2.40448,2.41026,2.40448,2.40812,6630000.0
2008-09-12 08:19:00,2.40866,2.41265,2.40804,2.41265,7380000.0
2008-09-12 08:20:00,2.40955,2.41128,2.40666,2.40842,5250000.0
2008-09-12 08:21:00,2.40649,2.41041,2.40649,2.40843,7500000.0
2008-09-12 08:22:00,2.40847,2.40874,2.40421,2.40793,10000000.0
2008-09-12 08:23:00,2.40786,2.40786,2.40324,2.40347,8500000.0
2008-09-12 08:24:00,2.40554,2.40719,2.40279,2.40335,12000000.0
2008-09-12 08:25:00,2.40483,2.40537,2.40164,2.40368,11130000.0
2008-09-12 08:26:00,2.40123,2.402,2.39496,2.40013,9500000.0
2008-09-12 08:27:00,2.39837,2.39926,2.39425,2.3979,9250000.0
2008-09-12 08:28:00,2.3957,2.39785,2.39197,2.39454,13630000.0
2008-09-12 08:29:00,2.39616,2.39727,2.39411,2.39688,5250000.0
2008-09-12 08:30:00,2.39662,2.39764,2.39373,2.39656,20630000.0
2008-09-12 08:31:00,2.39404,2.39667,2.39112,2.39581,6250000.0
2008-09-12 08:32:00,2.39604,2.3973,2.39368,2.39368,7750000.0
2008-09-12 08:33:00,2.39615,2.39755,2.39436,2.39568,5500000.0
2008-09-12 08:34:00,2.3957,2.39594,2.39106,2.39566,5750000.0
2008-09-12 08:35:00,2.39746,2.39746,2.39331,2.39519,7500000.0
2008-09-12 08:36:00,2.39412,2.39503,2.39175,2.39362,12000000.0
2008-09-12 08:37:00,2.39176,2.39335,2.38998,2.39074,8500000.0
2008-09-12 08:38:00,2.39143,2.39284,2.38739,2.39218,8750000.0
2008-09-12 08:39:00,2.3913,2.39391,2.38923,2.39234,9250000.0
2008-09-12 08:40:00,2.38716,2.39312,2.38716,2.39312,8750000.0
2008-09-12 08:41:00,2.39009,2.39454,2.38866,2.39297,11750000.0
2008-09-12 08:42:00,2.39156,2.39279,2.39016,2.39016,8750000.0
2008-09-12 08:43:00,2.39273,2.39432,2.388,2.39251,14500000.0
2008-09-12 08:44:00,2.39021,2.39459,2.38623,2.39379,14750000.0
2008-09-12 08:45:00,2.38988,2.39367,2.38988,2.39062,11260000.0
2008-09-12 08:46:00,2.39064,2.39305,2.38879,2.39079,5250000.0
2008-09-12 08:47:00,2.39042,2.39163,2.38844,2.38867,6500000.0
2008-09-12 08:48:00,2.38938,2.39124,2.38593,2.39054,11500000.0
2008-09-12 08:49:00,2.38914,2.39035,2.3878,2.3878,5500000.0
2008-09-12 08:50:00,2.38876,2.39076,2.38782,2.39065,6000000.0
2008-09-12 08:51:00,2.38906,2.3906,2.38674,2.38674,8750000.0
2008-09-12 08:52:00,2.38654,2.39072,2.38465,2.38798,8500000.0
2008-09-12 08:53:00,2.38765,2.39041,2.38579,2.38579,13880000.0
2008-09-12 08:54:00,2.39158,2.39171,2.38792,2.39127,7250000.0
2008-09-12 08:55:00,2.38914,2.39144,2.38724,2.39124,5500000.0
2008-09-12 08:56:00,2.38986,2.39148,2.38832,2.38841,9250000.0
2008-09-12 08:57:00,2.38971,2.39073,2.38336,2.38886,11380000.0
2008-09-12 08:58:00,2.38827,2.38889,2.38654,2.38889,5500000.0
2008-09-12 08:59:00,2.38733,2.38733,2.38199,2.38594,14380000.0
2008-09-12 09:00:00,2.38641,2.38644,2.3787,2.38109,6000000.0
2008-09-12 09:01:00,2.38429,2.38429,2.38003,2.38082,10380000.0
2008-09-12 09:02:00,2.3808,2.38371,2.37766,2.38329,8500000.0
2008-09-12 09:03:00,2.38261,2.38652,2.37902,2.38534,10380000.0
2008-09-12 09:04:00,2.38576,2.38576,2.38044,2.38081,6880000.0
2008-09-12 09:05:00,2.381,2.38217,2.37759,2.3803,16250000.0
2008-09-12 09:06:00,2.37958,2.37969,2.37748,2.37969,12630000.0
2008-09-12 09:07:00,2.3798,2.3798,2.37437,2.37688,5250000.0
2008-09-12 09:08:00,2.37394,2.37952,2.37374,2.37929,10000000.0
2008-09-12 09:09:00,2.37637,2.37662,2.37333,2.37387,7000000.0
2008-09-12 09:10:00,2.37162,2.37368,2.36983,2.37182,8380000.0
2008-09-12 09:11:00,2.3703,2.37034,2.36652,2.36652,8380000.0
2008-09-12 09:12:00,2.36717,2.36717,2.36011,2.36653,8500000.0
2008-09-12 09:13:00,2.36605,2.36911,2.36019,2.36894,11500000.0
2008-09-12 09:14:00,2.37015,2.37015,2.3629,2.36724,7750000.0
2008-09-12 09:15:00,2.36944,2.37068,2.36506,2.37068,13750000.0
2008-09-12 09:16:00,2.37036,2.37334,2.36796,2.37103,15380000.0
2008-09-12 09:17:00,2.371,2.371,2.36573,2.37027,9380000.0
2008-09-12 09:18:00,2.36765,2.37256,2.36677,2.37256,7250000.0
2008-09-12 09:19:00,2.37357,2.3737,2.36836,2.37345,7000000.0
2008-09-12 09:20:00,2.37219,2.37429,2.36844,2.36844,8000000.0
2008-09-12 09:21:00,2.37279,2.37397,2.36884,2.37078,10750000.0
2008-09-12 09:22:00,2.37253,2.37253,2.36852,2.37172,7630000.0
2008-09-12 09:23:00,2.37176,2.37203,2.36879,2.37171,8630000.0
2008-09-12 09:24:00,2.36971,2.37041,2.36544,2.37041,5500000.0
2008-09-12 09:25:00,2.36694,2.37093,2.36537,2.37093,12000000.0
2008-09-12 09:26:00,2.37013,2.37101,2.36726,2.37101,8000000.0
2008-09-12 09:27:00,2.37011,2.37066,2.36322,2.36954,10750000.0
2008-09-12 09:28:00,2.36922,2.36996,2.36728,2.36808,8250000.0
2008-09-12 09:29:00,2.36683,2.37116,2.36297,2.37116,16000000.0
2008-09-12 09:30:00,2.37021,2.37069,2.3681,2.36879,5500000.0
2008-09-12 09:31:00,2.37208,2.37309,2.36744,2.37263,6250000.0
2008-09-12 09:32:00,2.37456,2.37456,2.3687,2.37286,9250000.0
2008-09-12 09:33:00,2.37685,2.37685,2.3723,2.37304,5880000.0
2008-09-12 09:34:00,2.37575,2.37744,2.37398,2.37451,6630000.0
2008-09-12 09:35:00,2.37545,2.37729,2.37198,2.37592,14010000.0
2008-09-12 09:36:00,2.37697,2.37824,2.37465,2.37808,7000000.0
2008-09-12 09:37:00,2.37882,2.37967,2.37353,2.37622,10500000.0
2008-09-12 09:38:00,2.38061,2.3818,2.37665,2.3797,5630000.0
2008-09-12 09:39:00,2.37925,2.37992,2.37666,2.37733,8500000.0
2008-09-12 09:40:00,2.37794,2.37903,2.3732,2.3782,7750000.0
2008-09-12 09:41:00,2.37491,2.37979,2.37441,2.37801,15500000.0
2008-09-12 09:42:00,2.38049,2.38049,2.37395,2.37729,22250000.0
2008-09-12 09:43:00,2.37967,2.38071,2.37541,2.37815,8640000.0
2008-09-12 09:44:00,2.38155,2.38155,2.37789,2.37999,10500000.0
2008-09-12 09:45:00,2.38103,2.38104,2.37757,2.38021,11250000.0
2008-09-12 09:46:00,2.37885,2.37916,2.37797,2.37916,5750000.0
2008-09-12 09:47:00,2.37933,2.37988,2.37452,2.377,8250000.0
2008-09-12 09:48:00,2.3792,2.3792,2.37474,2.37599,12000000.0
2008-09-12 09:49:00,2.37499,2.3791,2.37411,2.37757,6000000.0
2008-09-12 09:50:00,2.376,2.37946,2.37511,2.37889,7000000.0
2008-09-12 09:51:00,2.37732,2.38177,2.37732,2.38177,7750000.0
2008-09-12 09:52:00,2.38193,2.38294,2.37717,2.38294,10500000.0
2008-09-12 09:53:00,2.38201,2.38264,2.37858,2.38208,11250000.0
2008-09-12 09:54:00,2.38029,2.3811,2.37686,2.38039,10750000.0
2008-09-12 09:55:00,2.38092,2.38169,2.37852,2.38169,5880000.0
2008-09-12 09:56:00,2.38042,2.382,2.37604,2.382,7750000.0
2008-09-12 09:57:00,2.38002,2.3811,2.37788,2.3811,12750000.0
2008-09-12 09:58:00,2.37792,2.38236,2.37752,2.38137,10000000.0
2008-09-12 09:59:00,2.38109,2.38265,2.37801,2.38265,16500000.0
2008-09-12 10:00:00,2.38095,2.38122,2.37604,2.38083,7000000.0
2008-09-12 10:01:00,2.37975,2.38108,2.37727,2.38061,7130000.0
2008-09-12 10:02:00,2.3756,2.38006,2.37417,2.37567,6250000.0
2008-09-12 10:03:00,2.37985,2.37999,2.37629,2.37857,11130000.0
2008-09-12 10:04:00,2.37593,2.37884,2.37592,2.3777,5500000.0
2008-09-12 10:05:00,2.37602,2.37878,2.3744,2.37517,7880000.0
2008-09-12 10:06:00,2.37541,2.37687,2.37128,2.37607,11500000.0
2008-09-12 10:07:00,2.37737,2.37861,2.37593,2.37823,5250000.0
2008-09-12 10:08:00,2.37718,2.37991,2.37708,2.37816,14250000.0
2008-09-12 10:09:00,2.37907,2.38048,2.37518,2.37813,8000000.0
2008-09-12 10:10:00,2.37866,2.37908,2.37429,2.37445,14250000.0
2008-09-12 10:11:00,2.37663,2.37891,2.37321,2.37823,8500000.0
2008-09-12 10:12:00,2.37586,2.3779,2.37223,2.37654,6250000.0
2008-09-12 10:13:00,2.37377,2.3781,2.37302,2.37664,18130000.0
2008-09-12 10:14:00,2.3763,2.37755,2.37407,2.37728,8130000.0
2008-09-12 10:15:00,2.3757,2.3757,2.37333,2.37494,6250000.0
2008-09-12 10:16:00,2.37535,2.37574,2.37388,2.37567,5630000.0
2008-09-12 10:17:00,2.37674,2.37744,2.37579,2.37744,9750000.0
2008-09-12 10:18:00,2.37756,2.37806,2.37546,2.37736,12000000.0
2008-09-12 10:19:00,2.37672,2.37847,2.37606,2.37846,7380000.0
2008-09-12 10:20:00,2.37933,2.38037,2.37792,2.37926,9500000.0
2008-09-12 10:21:00,2.3812,2.3812,2.37366,2.37627,9750000.0
2008-09-12 10:22:00,2.37766,2.38181,2.37766,2.38085,7750000.0
2008-09-12 10:23:00,2.38075,2.38135,2.37745,2.38135,10380000.0
2008-09-12 10:24:00,2.38039,2.38165,2.37707,2.37859,7750000.0
2008-09-12 10:25:00,2.37931,2.3826,2.37798,2.3826,9750000.0
2008-09-12 10:26:00,2.38037,2.3821,2.37798,2.38111,8750000.0
2008-09-12 10:27:00,2.37591,2.38088,2.37591,2.37906,6750000.0
2008-09-12 10:28:00,2.38136,2.38136,2.37895,2.38012,5500000.0
2008-09-12 10:29:00,2.3788,2.38106,2.37861,2.38106,8880000.0
2008-09-12 10:30:00,2.38022,2.38022,2.37727,2.37927,6390000.0
2008-09-12 10:31:00,2.37846,2.37849,2.37675,2.37675,8010000.0
2008-09-12 10:32:00,2.37684,2.37791,2.37083,2.37555,9500000.0
2008-09-12 10:33:00,2.37722,2.37904,2.37403,2.37661,6380000.0
2008-09-12 10:34:00,2.37889,2.3793,2.37554,2.37704,11500000.0
2008-09-12 10:35:00,2.37942,2.37942,2.37506,2.37506,5500000.0
2008-09-12 10:36:00,2.37791,2.37904,2.37522,2.37715,11750000.0
2008-09-12 10:37:00,2.37943,2.37943,2.37715,2.379,9000000.0
2008-09-12 10:38:00,2.37824,2.3792,2.37496,2.37882,8250000.0
2008-09-12 10:39:00,2.37977,2.3803,2.37801,2.37981,8750000.0
2008-09-12 10:40:00,2.37884,2.38136,2.37711,2.37827,13250000.0
2008-09-12 10:41:00,2.37968,2.38087,2.37718,2.38087,9750000.0
2008-09-12 10:42:00,2.37996,2.38071,2.37742,2.37948,7000000.0
2008-09-12 10:43:00,2.37786,2.37982,2.37701,2.37917,7750000.0
2008-09-12 10:44:00,2.3779,2.37938,2.37642,2.37938,16130000.0
2008-09-12 10:45:00,2.37424,2.37889,2.37417,2.37777,6250000.0
2008-09-12 10:46:00,2.37728,2.37732,2.3743,2.37632,7010000.0
2008-09-12 10:47:00,2.37447,2.37606,2.37359,2.37475,5500000.0
2008-09-12 10:48:00,2.37508,2.37573,2.37021,2.37428,7500000.0
2008-09-12 10:49:00,2.3741,2.37523,2.36973,2.36973,7750000.0
2008-09-12 10:50:00,2.3744,2.37545,2.37267,2.37545,6000000.0
2008-09-12 10:51:00,2.37126,2.37439,2.37116,2.37116,7500000.0
2008-09-12 10:52:00,2.37393,2.37538,2.37279,2.37458,11380000.0
2008-09-12 10:53:00,2.37597,2.37597,2.37278,2.3739,8750000.0
2008-09-12 10:54:00,2.37533,2.37636,2.37053,2.37275,7130000.0
2008-09-12 10:55:00,2.37506,2.37592,2.37333,2.3737,9380000.0
2008-09-12 10:56:00,2.37511,2.3776,2.37399,2.37509,9010000.0
2008-09-12 10:57:00,2.37357,2.37861,2.37357,2.37861,8500000.0
2008-09-12 10:58:00,2.37824,2.37974,2.37427,2.37862,7000000.0
2008-09-12 10:59:00,2.378,2.37977,2.37326,2.37977,8000000.0
2008-09-12 11:00:00,2.38117,2.38117,2.37563,2.38093,11250000.0
2008-09-12 11:01:00,2.3769,2.38034,2.3759,2.37758,10500000.0
2008-09-12 11:02:00,2.37959,2.38,2.37819,2.37824,6500000.0
2008-09-12 11:03:00,2.38115,2.38115,2.37657,2.37778,9250000.0
2008-09-12 11:04:00,2.37395,2.37905,2.37395,2.37905,6000000.0
2008-09-12 11:05:00,2.37596,2.37862,2.3734,2.37645,10630000.0
2008-09-12 11:06:00,2.37657,2.37809,2.37475,2.37475,6500000.0
2008-09-12 11:07:00,2.37567,2.37701,2.37254,2.37646,7130000.0
2008-09-12 11:08:00,2.37679,2.37679,2.37223,2.37523,5500000.0
2008-09-12 11:09:00,2.37719,2.37719,2.37204,2.37643,6880000.0
2008-09-12 11:10:00,2.37614,2.37653,2.37171,2.37653,7000000.0
2008-09-12 11:11:00,2.37704,2.37733,2.37298,2.37646,6500000.0
2008-09-12 11:12:00,2.37538,2.37772,2.37383,2.37636,5750000.0
2008-09-12 11:13:00,2.37405,2.37782,2.37405,2.37639,9250000.0
2008-09-12 11:14:00,2.37656,2.37928,2.37473,2.37928,7880000.0
2008-09-12 11:15:00,2.37817,2.37817,2.37606,2.37658,6750000.0
2008-09-12 11:16:00,2.37708,2.37894,2.37646,2.37707,8500000.0
2008-09-12 11:17:00,2.37855,2.38113,2.37657,2.37981,9880000.0
2008-09-12 11:18:00,2.38057,2.38108,2.37416,2.37849,10750000.0
2008-09-12 11:19:00,2.38025,2.38087,2.37501,2.37969,9750000.0
2008-09-12 11:20:00,2.3805,2.38235,2.37894,2.38235,6250000.0
2008-09-12 11:21:00,2.38251,2.38255,2.37774,2.38176,9260000.0
2008-09-12 11:22:00,2.38158,2.38165,2.3761,2.3761,6250000.0
2008-09-12 11:23:00,2.38015,2.38241,2.377,2.38172,18500000.0
2008-09-12 11:24:00,2.38095,2.38382,2.37622,2.38382,9510000.0
2008-09-12 11:25:00,2.3826,2.38265,2.37755,2.38092,15750000.0
2008-09-12 11:26:00,2.38172,2.38206,2.37785,2.38199,12250000.0
2008-09-12 11:27:00,2.38037,2.38373,2.38037,2.38291,11750000.0
2008-09-12 11:28:00,2.38332,2.38332,2.37981,2.38055,8000000.0
2008-09-12 11:29:00,2.38414,2.38416,2.37876,2.38416,5750000.0
2008-09-12 11:30:00,2.38409,2.38409,2.37925,2.38154,6250000.0
2008-09-12 11:31:00,2.38221,2.38276,2.37887,2.38239,12750000.0
2008-09-12 11:32:00,2.38197,2.38213,2.3771,2.38104,14000000.0
2008-09-12 11:33:00,2.3827,2.3827,2.38005,2.38199,9750000.0
2008-09-12 11:34:00,2.38272,2.38319,2.37806,2.37985,9380000.0
2008-09-12 11:35:00,2.37858,2.38121,2.37614,2.37814,9500000.0
2008-09-12 11:36:00,2.38077,2.38092,2.37679,2.3785,6750000.0
2008-09-12 11:37:00,2.37674,2.38017,2.37489,2.37957,11250000.0
2008-09-12 11:38:00,2.37638,2.38025,2.37597,2.38025,5500000.0
2008-09-12 11:39:00,2.37956,2.37956,2.37203,2.37614,8760000.0
2008-09-12 11:40:00,2.37602,2.37945,2.3756,2.37802,11130000.0
2008-09-12 11:41:00,2.37861,2.38052,2.37746,2.38019,8000000.0
2008-09-12 11:42:00,2.37787,2.3793,2.37643,2.37771,6630000.0
2008-09-12 11:43:00,2.3766,2.37931,2.37508,2.37931,9130000.0
2008-09-12 11:44:00,2.37919,2.37943,2.37607,2.37707,7250000.0
2008-09-12 11:45:00,2.37923,2.3795,2.37488,2.37805,7000000.0
2008-09-12 11:46:00,2.37978,2.37978,2.37801,2.37975,5500000.0
2008-09-12 11:47:00,2.37872,2.38071,2.37368,2.37872,9000000.0
2008-09-12 11:48:00,2.37699,2.37865,2.37496,2.37763,11750000.0
2008-09-12 11:49:00,2.37807,2.3784,2.37415,2.37687,9250000.0
2008-09-12 11:50:00,2.37822,2.37897,2.37649,2.37752,12250000.0
2008-09-12 11:51:00,2.37627,2.37748,2.37423,2.37523,5750000.0
2008-09-12 11:52:00,2.37856,2.379,2.37647,2.3776,10000000.0
2008-09-12 11:53:00,2.37834,2.37986,2.37727,2.3796,5750000.0
2008-09-12 11:54:00,2.37892,2.37927,2.37304,2.37814,8500000.0
2008-09-12 11:55:00,2.37907,2.37954,2.37663,2.37808,6380000.0
2008-09-12 11:56:00,2.37917,2.38011,2.37689,2.37824,6500000.0
2008-09-12 11:57:00,2.37388,2.37962,2.37388,2.3782,8500000.0
2008-09-12 11:58:00,2.37569,2.38004,2.37569,2.37948,10880000.0
2008-09-12 11:59:00,2.37931,2.3813,2.37785,2.38009,11130000.0
2008-09-12 12:00:00,2.37879,2.37984,2.37671,2.37938,8000000.0
2008-09-12 12:01:00,2.37573,2.37977,2.37573,2.37977,9750000.0
2008-09-12 12:02:00,2.37729,2.38154,2.37517,2.38126,9000000.0
2008-09-12 12:03:00,2.38006,2.38022,2.3763,2.37636,7250000.0
2008-09-12 12:04:00,2.37838,2.37894,2.37439,2.37846,7500000.0
2008-09-12 12:05:00,2.37759,2.37819,2.37028,2.37725,7750000.0
2008-09-12 12:06:00,2.37774,2.37856,2.37477,2.37856,7750000.0
2008-09-12 12:07:00,2.37753,2.37776,2.373,2.37526,9000000.0
2008-09-12 12:08:00,2.3779,2.37903,2.37445,2.37768,6750000.0
2008-09-12 12:09:00,2.37864,2.37945,2.37416,2.37846,12000000.0
2008-09-12 12:10:00,2.37876,2.37954,2.37228,2.37952,10500000.0
2008-09-12 12:11:00,2.37966,2.38021,2.37749,2.37974,6630000.0
2008-09-12 12:12:00,2.37863,2.38036,2.37763,2.3793,10000000.0
2008-09-12 12:13:00,2.3788,2.38071,2.37624,2.38071,13260000.0
2008-09-12 12:14:00,2.37766,2.38074,2.37628,2.37996,11130000.0
2008-09-12 12:15:00,2.37574,2.38188,2.37574,2.38037,10250000.0
2008-09-12 12:16:00,2.37836,2.37888,2.37414,2.37819,7750000.0
2008-09-12 12:17:00,2.37982,2.38062,2.37887,2.38062,5630000.0
2008-09-12 12:18:00,2.37906,2.3892,2.37906,2.38532,6250000.0
2008-09-12 12:19:00,2.39357,2.40064,2.39051,2.39649,7500000.0
2008-09-12 12:20:00,2.39723,2.40163,2.39598,2.39694,7380000.0
2008-09-12 12:21:00,2.39428,2.39519,2.38673,2.3899,14750000.0
2008-09-12 12:22:00,2.39149,2.39253,2.38997,2.39253,6250000.0
2008-09-12 12:23:00,2.39135,2.39259,2.38752,2.39221,9630000.0
2008-09-12 12:24:00,2.39196,2.39272,2.38653,2.3914,6750000.0
2008-09-12 12:25:00,2.3942,2.3942,2.3915,2.39272,6000000.0
2008-09-12 12:26:00,2.39326,2.39372,2.39118,2.39118,10750000.0
2008-09-12 12:27:00,2.39439,2.39541,2.38987,2.39541,9000000.0
2008-09-12 12:28:00,2.39184,2.39458,2.39184,2.39295,10250000.0
2008-09-12 12:29:00,2.39359,2.39367,2.38942,2.3903,6000000.0
2008-09-12 12:30:00,2.39087,2.39122,2.38558,2.38558,5630000.0
2008-09-12 12:31:00,2.38773,2.38928,2.38642,2.3884,5630000.0
2008-09-12 12:32:00,2.38889,2.38889,2.38453,2.38453,9750000.0
2008-09-12 12:33:00,2.38656,2.38716,2.38391,2.38698,16130000.0
2008-09-12 12:34:00,2.38732,2.38732,2.383,2.38523,8250000.0
2008-09-12 12:35:00,2.38464,2.38522,2.38031,2.38346,7750000.0
2008-09-12 12:36:00,2.38531,2.3858,2.38126,2.38571,5750000.0
2008-09-12 12:37:00,2.38378,2.38676,2.38148,2.38582,18880000.0
2008-09-12 12:38:00,2.38668,2.38835,2.38119,2.38731,13750000.0
2008-09-12 12:39:00,2.38742,2.38837,2.38329,2.38772,6380000.0
2008-09-12 12:40:00,2.38406,2.38923,2.38406,2.3892,15000000.0
2008-09-12 12:41:00,2.3877,2.39025,2.3862,2.38843,6750000.0
2008-09-12 12:42:00,2.38954,2.38954,2.38402,2.38842,12500000.0
2008-09-12 12:43:00,2.38817,2.39026,2.38751,2.38766,7000000.0
2008-09-12 12:44:00,2.38697,2.38936,2.38489,2.38936,16000000.0
2008-09-12 12:45:00,2.38691,2.39059,2.38691,2.38883,5750000.0
2008-09-12 12:46:00,2.39028,2.39064,2.38696,2.38696,10630000.0
2008-09-12 12:47:00,2.38973,2.38973,2.38562,2.38927,8000000.0
2008-09-12 12:48:00,2.38956,2.38997,2.38704,2.38976,13000000.0
2008-09-12 12:49:00,2.38944,2.38962,2.38615,2.3891,8500000.0
2008-09-12 12:50:00,2.39043,2.39051,2.38657,2.39043,11380000.0
2008-09-12 12:51:00,2.38905,2.3899,2.38577,2.38937,9750000.0
2008-09-12 12:52:00,2.38874,2.39073,2.38674,2.38674,8000000.0
2008-09-12 12:53:00,2.38886,2.39077,2.38741,2.39077,8630000.0
2008-09-12 12:54:00,2.38812,2.39014,2.38604,2.38896,13000000.0
2008-09-12 12:55:00,2.38561,2.38883,2.3811,2.38713,13000000.0
2008-09-12 12:56:00,2.38569,2.38883,2.38327,2.38537,14500000.0
2008-09-12 12:57:00,2.39012,2.39135,2.38637,2.38952,9000000.0
2008-09-12 12:58:00,2.39011,2.39131,2.38691,2.38752,11750000.0
2008-09-12 12:59:00,2.38924,2.38953,2.38642,2.38934,12880000.0
2008-09-12 13:00:00,2.38858,2.38985,2.38562,2.38985,11250000.0
2008-09-12 13:01:00,2.38756,2.38925,2.3867,2.38705,8500000.0
2008-09-12 13:02:00,2.38745,2.38845,2.38487,2.38649,10880000.0
2008-09-12 13:03:00,2.38564,2.38811,2.38333,2.38695,9500000.0
2008-09-12 13:04:00,2.38689,2.38718,2.38282,2.3853,10760000.0
2008-09-12 13:05:00,2.38503,2.38673,2.38017,2.38351,10750000.0
2008-09-12 13:06:00,2.38121,2.38278,2.37812,2.38138,9250000.0
2008-09-12 13:07:00,2.38026,2.38329,2.37801,2.3819,9500000.0
2008-09-12 13:08:00,2.38155,2.38386,2.38013,2.38293,13000000.0
2008-09-12 13:09:00,2.38289,2.38315,2.37712,2.38001,7250000.0
2008-09-12 13:10:00,2.38314,2.38359,2.38011,2.38299,6250000.0
2008-09-12 13:11:00,2.38245,2.38525,2.3807,2.38438,9250000.0
2008-09-12 13:12:00,2.38486,2.38533,2.38283,2.38448,9500000.0
2008-09-12 13:13:00,2.38528,2.38601,2.38085,2.38384,11250000.0
2008-09-12 13:14:00,2.3832,2.38538,2.3819,2.38497,10750000.0
2008-09-12 13:15:00,2.38506,2.38614,2.38197,2.38297,5130000.0
2008-09-12 13:16:00,2.38267,2.38569,2.37947,2.3851,9500000.0
2008-09-12 13:17:00,2.38418,2.38668,2.38418,2.38616,8750000.0
2008-09-12 13:18:00,2.38708,2.38798,2.38561,2.3877,8880000.0
2008-09-12 13:19:00,2.38727,2.38802,2.38462,2.38681,9250000.0
2008-09-12 13:20:00,2.3863,2.38786,2.3863,2.38681,9250000.0
2008-09-12 13:21:00,2.38689,2.38696,2.38215,2.38637,10000000.0
2008-09-12 13:22:00,2.38545,2.38669,2.38313,2.38575,6500000.0
2008-09-12 13:23:00,2.38614,2.38814,2.3838,2.38604,13500000.0
2008-09-12 13:24:00,2.38778,2.38778,2.38291,2.38535,12750000.0
2008-09-12 13:25:00,2.38685,2.38781,2.38504,2.38694,13750000.0
2008-09-12 13:26:00,2.38761,2.38761,2.38494,2.38576,12250000.0
2008-09-12 13:27:00,2.38613,2.3866,2.38294,2.3861,9250000.0
2008-09-12 13:28:00,2.38575,2.38673,2.38275,2.38493,11500000.0
2008-09-12 13:29:00,2.38437,2.38822,2.38285,2.38822,5750000.0
2008-09-12 13:30:00,2.38808,2.3884,2.38126,2.3884,8750000.0
2008-09-12 13:31:00,2.38374,2.38903,2.38374,2.38903,9380000.0
2008-09-12 13:32:00,2.38902,2.38955,2.38687,2.38907,7250000.0
2008-09-12 13:33:00,2.38855,2.38872,2.38517,2.38669,10250000.0
2008-09-12 13:34:00,2.39029,2.39077,2.38641,2.39076,9000000.0
2008-09-12 13:35:00,2.38907,2.39179,2.3873,2.39168,16000000.0
2008-09-12 13:36:00,2.39086,2.39124,2.38554,2.39116,7260000.0
2008-09-12 13:37:00,2.39036,2.39214,2.3881,2.39122,7750000.0
2008-09-12 13:38:00,2.39145,2.39291,2.38658,2.39291,7880000.0
2008-09-12 13:39:00,2.39394,2.39671,2.38913,2.39271,7000000.0
2008-09-12 13:40:00,2.39512,2.39675,2.39345,2.39345,5250000.0
2008-09-12 13:41:00,2.39624,2.39766,2.39374,2.39713,8750000.0
2008-09-12 13:42:00,2.39364,2.39435,2.39226,2.39406,6000000.0
2008-09-12 13:43:00,2.39294,2.39358,2.39104,2.39248,8250000.0
2008-09-12 13:44:00,2.39239,2.39359,2.38952,2.39286,7750000.0
2008-09-12 13:45:00,2.38919,2.39355,2.38919,2.38996,8750000.0
2008-09-12 13:46:00,2.39334,2.39334,2.38975,2.39274,8500000.0
2008-09-12 13:47:00,2.39048,2.393,2.38959,2.39133,9250000.0
2008-09-12 13:48:00,2.39158,2.39408,2.3881,2.39408,9630000.0
2008-09-12 13:49:00,2.39343,2.39355,2.38992,2.39304,7500000.0
2008-09-12 13:50:00,2.39351,2.39366,2.38841,2.39053,7500000.0
2008-09-12 13:51:00,2.39228,2.39228,2.38702,2.38951,7750000.0
2008-09-12 13:52:00,2.38986,2.39043,2.38674,2.38818,12000000.0
2008-09-12 13:53:00,2.38758,2.38758,2.38252,2.38446,6500000.0
2008-09-12 13:54:00,2.38792,2.38792,2.38573,2.38597,5500000.0
2008-09-12 13:55:00,2.3871,2.38783,2.38516,2.38516,11500000.0
2008-09-12 13:56:00,2.38378,2.38808,2.38378,2.38522,10500000.0
2008-09-12 13:57:00,2.38876,2.38876,2.38481,2.38521,7750000.0
2008-09-12 13:58:00,2.3848,2.38831,2.38259,2.38518,7000000.0
2008-09-12 13:59:00,2.38713,2.38758,2.38601,2.38698,5500000.0
2008-09-12 14:00:00,2.38138,2.38649,2.38138,2.38597,10380000.0
2008-09-12 14:01:00,2.38415,2.38671,2.38215,2.38671,11130000.0
2008-09-12 14:02:00,2.38581,2.38766,2.38427,2.38766,7250000.0
2008-09-12 14:03:00,2.3854,2.3872,2.38245,2.38395,7250000.0
2008-09-12 14:04:00,2.3853,2.38696,2.37915,2.38696,5750000.0
2008-09-12 14:05:00,2.38573,2.38633,2.37929,2.38152,8500000.0
2008-09-12 14:06:00,2.38127,2.38514,2.38127,2.38377,10630000.0
2008-09-12 14:07:00,2.38344,2.38395,2.37956,2.38354,9880000.0
2008-09-12 14:08:00,2.38071,2.38366,2.37947,2.38273,9750000.0
2008-09-12 14:09:00,2.3831,2.3834,2.37979,2.37988,7750000.0
2008-09-12 14:10:00,2.38215,2.38368,2.37789,2.37988,9250000.0
2008-09-12 14:11:00,2.38259,2.38467,2.37883,2.38467,11250000.0
2008-09-12 14:12:00,2.38426,2.38527,2.37968,2.38389,12250000.0
2008-09-12 14:13:00,2.38226,2.38602,2.38091,2.38602,8630000.0
2008-09-12 14:14:00,2.387,2.3879,2.3855,2.38772,6250000.0
2008-09-12 14:15:00,2.38597,2.39042,2.38418,2.39005,8250000.0
2008-09-12 14:16:00,2.38975,2.38975,2.38512,2.38938,9880000.0
2008-09-12 14:17:00,2.38812,2.38932,2.38559,2.38761,13750000.0
2008-09-12 14:18:00,2.38756,2.38883,2.38482,2.38883,6750000.0
2008-09-12 14:19:00,2.38572,2.38961,2.38242,2.38934,19750000.0
2008-09-12 14:20:00,2.38982,2.39042,2.38302,2.39042,6750000.0
2008-09-12 14:21:00,2.39033,2.39115,2.38709,2.38845,11130000.0
2008-09-12 14:22:00,2.38653,2.39083,2.38653,2.38809,5500000.0
2008-09-12 14:23:00,2.39116,2.39126,2.3867,2.38914,10380000.0
2008-09-12 14:24:00,2.39127,2.39171,2.38669,2.39057,12000000.0
2008-09-12 14:25:00,2.39166,2.39392,2.38924,2.39269,7500000.0
2008-09-12 14:26:00,2.39366,2.39516,2.38849,2.39409,14500000.0
2008-09-12 14:27:00,2.39265,2.39265,2.388,2.38832,6500000.0
2008-09-12 14:28:00,2.38874,2.39131,2.38605,2.38943,6750000.0
2008-09-12 14:29:00,2.38935,2.38935,2.3851,2.3851,7500000.0
2008-09-12 14:30:00,2.38526,2.38958,2.38526,2.38671,7750000.0
2008-09-12 14:31:00,2.38614,2.38792,2.38358,2.38358,8500000.0
2008-09-12 14:32:00,2.38651,2.38816,2.3827,2.38816,10380000.0
2008-09-12 14:33:00,2.38772,2.38805,2.38267,2.38267,9500000.0
2008-09-12 14:34:00,2.38593,2.38658,2.38042,2.38633,11880000.0
2008-09-12 14:35:00,2.38516,2.38659,2.3809,2.38477,10500000.0
2008-09-12 14:36:00,2.38538,2.38666,2.38226,2.38657,8500000.0
2008-09-12 14:37:00,2.38537,2.38787,2.38326,2.38733,9250000.0
2008-09-12 14:38:00,2.38557,2.38766,2.3817,2.38578,7500000.0
2008-09-12 14:39:00,2.38436,2.38839,2.38319,2.38319,8750000.0
2008-09-12 14:40:00,2.38783,2.38783,2.38118,2.3856,7750000.0
2008-09-12 14:41:00,2.38314,2.38585,2.38121,2.38405,6880000.0
2008-09-12 14:42:00,2.38594,2.38673,2.38402,2.38437,12500000.0
2008-09-12 14:43:00,2.38583,2.38618,2.37999,2.38364,7000000.0
2008-09-12 14:44:00,2.38242,2.38531,2.38082,2.3826,6250000.0
2008-09-12 14:45:00,2.38358,2.38463,2.38019,2.38192,6000000.0
2008-09-12 14:46:00,2.38129,2.38398,2.38053,2.38147,8250000.0
2008-09-12 14:47:00,2.38259,2.38469,2.38183,2.38469,7760000.0
2008-09-12 14:48:00,2.38256,2.38256,2.37804,2.38157,10000000.0
2008-09-12 14:49:00,2.38363,2.38392,2.38058,2.38349,9000000.0
2008-09-12 14:50:00,2.38239,2.38371,2.37735,2.38153,7750000.0
2008-09-12 14:51:00,2.38342,2.38342,2.38019,2.38126,7750000.0
2008-09-12 14:52:00,2.37998,2.38235,2.37729,2.37779,10500000.0
2008-09-12 14:53:00,2.37939,2.38113,2.37689,2.37702,6760000.0
2008-09-12 14:54:00,2.3808,2.38369,2.37802,2.37868,9130000.0
2008-09-12 14:55:00,2.38242,2.38325,2.37954,2.38242,14000000.0
2008-09-12 14:56:00,2.38257,2.38297,2.37828,2.37828,16630000.0
2008-09-12 14:57:00,2.38332,2.38332,2.37801,2.38106,9250000.0
2008-09-12 14:58:00,2.37934,2.38408,2.37934,2.38403,8500000.0
2008-09-12 14:59:00,2.38464,2.38498,2.37661,2.3801,8250000.0
2008-09-12 15:00:00,2.37859,2.38108,2.37706,2.38059,9250000.0
2008-09-12 15:01:00,2.38107,2.38139,2.37678,2.38139,10000000.0
2008-09-12 15:02:00,2.3806,2.3827,2.37751,2.38131,9500000.0
2008-09-12 15:03:00,2.38256,2.38375,2.37684,2.3809,12250000.0
2008-09-12 15:04:00,2.38063,2.383,2.37829,2.38121,10750000.0
2008-09-12 15:05:00,2.38271,2.38445,2.37828,2.38109,12380000.0
2008-09-12 15:06:00,2.38437,2.38437,2.3787,2.38104,12630000.0
2008-09-12 15:07:00,2.38005,2.38424,2.38005,2.38424,10250000.0
2008-09-12 15:08:00,2.38402,2.38469,2.37942,2.38081,7750000.0
2008-09-12 15:09:00,2.3822,2.38375,2.38008,2.38259,11380000.0
2008-09-12 15:10:00,2.38146,2.38316,2.37954,2.38183,10500000.0
2008-09-12 15:11:00,2.38198,2.38419,2.37817,2.38364,7880000.0
2008-09-12 15:12:00,2.38248,2.38388,2.38055,2.38388,7250000.0
2008-09-12 15:13:00,2.38329,2.38367,2.38138,2.38138,5250000.0
2008-09-12 15:14:00,2.38323,2.38717,2.37741,2.37841,9750000.0
2008-09-12 15:15:00,2.37605,2.37931,2.37427,2.37931,11000000.0
2008-09-12 15:16:00,2.37826,2.37877,2.3754,2.37565,12130000.0
2008-09-12 15:17:00,2.37552,2.3764,2.37362,2.37507,5880000.0
2008-09-12 15:18:00,2.37022,2.37585,2.37022,2.37429,8250000.0
2008-09-12 15:19:00,2.37192,2.37232,2.36724,2.36724,7750000.0
2008-09-12 15:20:00,2.37013,2.37013,2.36632,2.3677,9880000.0
2008-09-12 15:21:00,2.36566,2.36853,2.36439,2.36835,8500000.0
2008-09-12 15:22:00,2.3645,2.36837,2.3631,2.36778,10130000.0
2008-09-12 15:23:00,2.36662,2.36897,2.36117,2.36758,11380000.0
2008-09-12 15:24:00,2.36675,2.36694,2.36226,2.36694,6000000.0
2008-09-12 15:25:00,2.36647,2.36825,2.36146,2.36662,8750000.0
2008-09-12 15:26:00,2.36739,2.3678,2.36414,2.36775,8000000.0
2008-09-12 15:27:00,2.36556,2.36763,2.36169,2.36763,6500000.0
2008-09-12 15:28:00,2.36801,2.36942,2.36658,2.36942,6380000.0
2008-09-12 15:29:00,2.36732,2.37128,2.36732,2.36882,6500000.0
2008-09-12 15:30:00,2.36809,2.3727,2.36722,2.3727,8500000.0
2008-09-12 15:31:00,2.37767,2.37767,2.37249,2.37249,8880000.0
2008-09-12 15:32:00,2.37196,2.37258,2.36918,2.37258,6750000.0
2008-09-12 15:33:00,2.36597,2.37245,2.36597,2.37245,10750000.0
2008-09-12 15:34:00,2.37301,2.37351,2.37021,2.37272,6250000.0
2008-09-12 15:35:00,2.36989,2.37367,2.36904,2.37022,9750000.0
2008-09-12 15:36:00,2.37066,2.3724,2.36714,2.37028,8630000.0
2008-09-12 15:37:00,2.37078,2.37078,2.36495,2.36778,12000000.0
2008-09-12 15:38:00,2.36679,2.37059,2.36353,2.36844,9250000.0
2008-09-12 15:39:00,2.36769,2.36801,2.36237,2.36417,8880000.0
2008-09-12 15:40:00,2.36733,2.36879,2.36523,2.36879,6250000.0
2008-09-12 15:41:00,2.36579,2.36935,2.36579,2.36891,9500000.0
2008-09-12 15:42:00,2.36925,2.36925,2.36445,2.36445,5630000.0
2008-09-12 15:43:00,2.36985,2.36985,2.36465,2.36639,9750000.0
2008-09-12 15:44:00,2.36816,2.36894,2.36651,2.36692,6630000.0
2008-09-12 15:45:00,2.36949,2.36949,2.36476,2.36874,8250000.0
2008-09-12 15:46:00,2.36771,2.36771,2.36414,2.36422,6750000.0
2008-09-12 15:47:00,2.36651,2.36829,2.36507,2.36737,8500000.0
2008-09-12 15:48:00,2.36599,2.37438,2.36538,2.37158,6000000.0
2008-09-12 15:49:00,2.36952,2.37018,2.36287,2.37008,15750000.0
2008-09-12 15:50:00,2.36877,2.36963,2.3659,2.36946,10130000.0
2008-09-12 15:51:00,2.36727,2.36806,2.36561,2.36673,7630000.0
2008-09-12 15:52:00,2.36433,2.36639,2.36358,2.36627,10000000.0
2008-09-12 15:53:00,2.36399,2.3667,2.36306,2.36587,9130000.0
2008-09-12 15:54:00,2.3646,2.36579,2.361,2.36437,6000000.0
2008-09-12 15:55:00,2.36378,2.36735,2.36118,2.36735,6250000.0
2008-09-12 15:56:00,2.36548,2.36625,2.3626,2.36613,5630000.0
2008-09-12 15:57:00,2.36663,2.3685,2.36596,2.36817,8380000.0
2008-09-12 15:58:00,2.36845,2.36953,2.36539,2.36935,7250000.0
2008-09-12 15:59:00,2.36844,2.37133,2.36631,2.37103,14000000.0
2008-09-12 16:00:00,2.36927,2.37174,2.36642,2.37174,11130000.0
2008-09-12 16:01:00,2.36982,2.37222,2.36821,2.37179,11500000.0
2008-09-12 16:02:00,2.37071,2.37172,2.36575,2.37089,12500000.0
2008-09-12 16:03:00,2.37187,2.37218,2.36815,2.37015,7250000.0
2008-09-12 16:04:00,2.37012,2.37049,2.36733,2.37049,10500000.0
2008-09-12 16:05:00,2.37048,2.37048,2.36947,2.36947,8500000.0
2008-09-12 16:06:00,2.36906,2.37046,2.36613,2.37046,9380000.0
2008-09-12 16:07:00,2.36837,2.36888,2.36562,2.36792,11750000.0
2008-09-12 16:08:00,2.36539,2.36874,2.36408,2.36691,10500000.0
2008-09-12 16:09:00,2.36724,2.36848,2.36357,2.36805,7000000.0
2008-09-12 16:10:00,2.36829,2.36829,2.36208,2.36618,9250000.0
2008-09-12 16:11:00,2.36754,2.36809,2.36534,2.36632,6750000.0
2008-09-12 16:12:00,2.368,2.368,2.36565,2.36726,8750000.0
2008-09-12 16:13:00,2.36525,2.36713,2.36348,2.36613,8000000.0
2008-09-12 16:14:00,2.36473,2.36698,2.36296,2.36626,9500000.0
2008-09-12 16:15:00,2.36212,2.36565,2.36027,2.3656,7500000.0
2008-09-12 16:16:00,2.36473,2.36485,2.35963,2.36359,11250000.0
2008-09-12 16:17:00,2.36406,2.36533,2.36128,2.36318,15630000.0
2008-09-12 16:18:00,2.36454,2.36521,2.35722,2.36416,5750000.0
2008-09-12 16:19:00,2.3635,2.36523,2.36152,2.36232,9500000.0
2008-09-12 16:20:00,2.36379,2.36546,2.36028,2.36389,14380000.0
2008-09-12 16:21:00,2.36199,2.36379,2.36138,2.36138,4880000.0
2008-09-12 16:22:00,2.36152,2.36505,2.36034,2.36455,9500000.0
2008-09-12 16:23:00,2.36582,2.36582,2.36173,2.36265,5750000.0
2008-09-12 16:24:00,2.36526,2.36526,2.35978,2.35978,8250000.0
2008-09-12 16:25:00,2.36243,2.36323,2.35752,2.35982,9250000.0
2008-09-12 16:26:00,2.36207,2.36379,2.35968,2.36307,8500000.0
2008-09-12 16:27:00,2.36284,2.36311,2.35766,2.36064,10500000.0
2008-09-12 16:28:00,2.36265,2.36307,2.35985,2.36133,8630000.0
2008-09-12 16:29:00,2.36024,2.36222,2.35949,2.36186,6630000.0
2008-09-12 16:30:00,2.36099,2.36215,2.35721,2.36069,7130000.0
2008-09-12 16:31:00,2.36205,2.36205,2.35812,2.36012,6750000.0
2008-09-12 16:32:00,2.3618,2.36182,2.35657,2.36011,7380000.0
2008-09-12 16:33:00,2.36055,2.36185,2.35883,2.3614,8500000.0
2008-09-12 16:34:00,2.35755,2.3622,2.35608,2.36063,15000000.0
2008-09-12 16:35:00,2.36098,2.36266,2.35588,2.36128,14760000.0
2008-09-12 16:36:00,2.362,2.36244,2.35825,2.36147,12500000.0
2008-09-12 16:37:00,2.36167,2.36224,2.36067,2.36191,6000000.0
2008-09-12 16:38:00,2.36115,2.36264,2.35642,2.36116,10380000.0
2008-09-12 16:39:00,2.36156,2.36279,2.35626,2.35788,6760000.0
2008-09-12 16:40:00,2.36096,2.36277,2.35997,2.36217,6750000.0
2008-09-12 16:41:00,2.36104,2.36215,2.35832,2.35832,6250000.0
2008-09-12 16:42:00,2.36209,2.36209,2.35916,2.3602,8000000.0
2008-09-12 16:43:00,2.36144,2.3616,2.35836,2.35959,10500000.0
2008-09-12 16:44:00,2.36232,2.36232,2.35602,2.35873,9000000.0
2008-09-12 16:45:00,2.3599,2.36094,2.35831,2.35962,11500000.0
2008-09-12 16:46:00,2.35918,2.36031,2.35629,2.35832,6630000.0
2008-09-12 16:47:00,2.35877,2.35986,2.35578,2.35703,12760000.0
2008-09-12 16:48:00,2.35655,2.35701,2.35317,2.35603,7750000.0
2008-09-12 16:49:00,2.3546,2.35602,2.35165,2.35296,14500000.0
2008-09-12 16:50:00,2.35323,2.35323,2.34814,2.35269,6250000.0
2008-09-12 16:51:00,2.35124,2.3537,2.34801,2.35217,7380000.0
2008-09-12 16:52:00,2.35384,2.35385,2.35098,2.35385,9880000.0
2008-09-12 16:53:00,2.35295,2.35422,2.34766,2.35331,13630000.0
2008-09-12 16:54:00,2.35236,2.3548,2.34872,2.35054,8630000.0
2008-09-12 16:55:00,2.34998,2.35086,2.34521,2.34913,10500000.0
2008-09-12 16:56:00,2.35121,2.35175,2.34719,2.35079,11500000.0
2008-09-12 16:57:00,2.35317,2.35411,2.35081,2.35396,8500000.0
2008-09-12 16:58:00,2.35071,2.3551,2.34955,2.35391,10750000.0
2008-09-12 16:59:00,2.35458,2.35543,2.35211,2.35505,7750000.0
2008-09-12 17:00:00,2.35476,2.35516,2.35332,2.35357,8000000.0
2008-09-12 17:01:00,2.35304,2.35428,2.35222,2.35282,9750000.0
2008-09-12 17:02:00,2.35234,2.3541,2.35091,2.35336,10750000.0
2008-09-12 17:03:00,2.34918,2.35282,2.34788,2.34843,9130000.0
2008-09-12 17:04:00,2.35131,2.35226,2.34858,2.35042,10250000.0
2008-09-12 17:05:00,2.35201,2.35253,2.34826,2.35076,6250000.0
2008-09-12 17:06:00,2.35098,2.3522,2.35003,2.3522,5380000.0
2008-09-12 17:07:00,2.35194,2.35194,2.34925,2.35092,6630000.0
2008-09-12 17:08:00,2.35048,2.35087,2.34707,2.34722,10250000.0
2008-09-12 17:09:00,2.34769,2.34961,2.34629,2.34702,7510000.0
2008-09-12 17:10:00,2.34715,2.34939,2.34361,2.34787,12750000.0
2008-09-12 17:11:00,2.34882,2.35134,2.34784,2.35045,6000000.0
2008-09-12 17:12:00,2.35049,2.35119,2.34748,2.34987,10000000.0
2008-09-12 17:13:00,2.35042,2.35169,2.34814,2.35041,10750000.0
2008-09-12 17:14:00,2.35092,2.35363,2.3482,2.35234,7500000.0
2008-09-12 17:15:00,2.35177,2.35306,2.34823,2.35239,10000000.0
2008-09-12 17:16:00,2.35262,2.35365,2.35012,2.35247,9380000.0
2008-09-12 17:17:00,2.35266,2.35289,2.34979,2.35102,8000000.0
2008-09-12 17:18:00,2.34873,2.35282,2.34824,2.34824,5880000.0
2008-09-12 17:19:00,2.34543,2.3511,2.34543,2.35077,11750000.0
2008-09-12 17:20:00,2.34942,2.35068,2.34923,2.34989,5380000.0
2008-09-12 17:21:00,2.34963,2.3502,2.34737,2.34798,7500000.0
2008-09-12 17:22:00,2.34628,2.35078,2.34628,2.34896,16260000.0
2008-09-12 17:23:00,2.34802,2.34953,2.34571,2.34795,17880000.0
2008-09-12 17:24:00,2.34591,2.35013,2.34591,2.34997,11750000.0
2008-09-12 17:25:00,2.34986,2.35056,2.34399,2.34935,7880000.0
2008-09-12 17:26:00,2.34964,2.35064,2.34636,2.35012,11630000.0
2008-09-12 17:27:00,2.34999,2.35,2.34645,2.3495,7250000.0
2008-09-12 17:28:00,2.34619,2.35026,2.34439,2.35026,9000000.0
2008-09-12 17:29:00,2.34699,2.34828,2.34135,2.34572,10380000.0
2008-09-12 17:30:00,2.34883,2.34952,2.34722,2.34866,7380000.0
2008-09-12 17:31:00,2.34851,2.35147,2.34582,2.34582,10000000.0
2008-09-12 17:32:00,2.34725,2.35169,2.34269,2.35169,7000000.0
2008-09-12 17:33:00,2.35337,2.35411,2.34945,2.35147,5250000.0
2008-09-12 17:34:00,2.3528,2.3528,2.34977,2.35138,7000000.0
2008-09-12 17:35:00,2.35051,2.35244,2.34656,2.35043,11000000.0
2008-09-12 17:36:00,2.3514,2.35344,2.35004,2.35344,7500000.0
2008-09-12 17:37:00,2.35143,2.35312,2.35096,2.35169,6000000.0
2008-09-12 17:38:00,2.35211,2.35359,2.3491,2.35353,11750000.0
2008-09-12 17:39:00,2.35086,2.35403,2.34881,2.35323,7000000.0
2008-09-12 17:40:00,2.35571,2.35571,2.35023,2.35265,5500000.0
2008-09-12 17:41:00,2.35328,2.35574,2.35129,2.35443,6250000.0
2008-09-12 17:42:00,2.35611,2.35822,2.35409,2.35513,10130000.0
2008-09-12 17:43:00,2.35298,2.35699,2.35298,2.35644,6000000.0
2008-09-12 17:44:00,2.35716,2.35716,2.34889,2.35112,15630000.0
2008-09-12 17:45:00,2.35505,2.3561,2.35301,2.35529,8000000.0
2008-09-12 17:46:00,2.35232,2.35617,2.35232,2.35561,7250000.0
2008-09-12 17:47:00,2.35486,2.35688,2.35445,2.35688,9880000.0
2008-09-12 17:48:00,2.35191,2.35677,2.35191,2.35454,5250000.0
2008-09-12 17:49:00,2.35286,2.35457,2.35271,2.3528,11750000.0
2008-09-12 17:50:00,2.35148,2.35345,2.34683,2.34932,13000000.0
2008-09-12 17:51:00,2.35242,2.35452,2.34978,2.3521,6750000.0
2008-09-12 17:52:00,2.3508,2.3508,2.34484,2.34848,9880000.0
2008-09-12 17:53:00,2.35065,2.35249,2.35065,2.35249,6000000.0
2008-09-12 17:54:00,2.3524,2.35397,2.34731,2.35318,10000000.0
2008-09-12 17:55:00,2.35291,2.35345,2.34948,2.35142,10750000.0
2008-09-12 17:56:00,2.35069,2.35213,2.34646,2.34948,11000000.0
2008-09-12 17:57:00,2.34907,2.35189,2.34515,2.34998,13880000.0
2008-09-12 17:58:00,2.34913,2.35137,2.34913,2.35112,9750000.0
2008-09-12 17:59:00,2.34622,2.35047,2.34622,2.34879,9250000.0
2008-09-12 18:00:00,2.35035,2.35148,2.34811,2.34811,10750000.0
2008-09-12 18:01:00,2.34949,2.34982,2.34294,2.34866,8500000.0
2008-09-12 18:02:00,2.35035,2.3537,2.3474,2.3537,11500000.0
2008-09-12 18:03:00,2.35257,2.35319,2.34861,2.34861,9250000.0
2008-09-12 18:04:00,2.34863,2.35067,2.34411,2.3479,10000000.0
2008-09-12 18:05:00,2.35107,2.35237,2.3476,2.35197,8750000.0
2008-09-12 18:06:00,2.35147,2.35272,2.3501,2.3518,8500000.0
2008-09-12 18:07:00,2.35079,2.35204,2.3496,2.35107,8750000.0
2008-09-12 18:08:00,2.34897,2.3507,2.34836,2.34867,7000000.0
2008-09-12 18:09:00,2.34996,2.34996,2.34363,2.34707,6630000.0
2008-09-12 18:10:00,2.34615,2.34831,2.34542,2.34789,6000000.0
2008-09-12 18:11:00,2.3476,2.34858,2.34587,2.3473,12500000.0
2008-09-12 18:12:00,2.34574,2.34782,2.34574,2.34733,5880000.0
2008-09-12 18:13:00,2.34876,2.34876,2.34366,2.34407,8250000.0
2008-09-12 18:14:00,2.34694,2.34728,2.3415,2.34638,8500000.0
2008-09-12 18:15:00,2.34846,2.34846,2.3442,2.34759,8250000.0
2008-09-12 18:16:00,2.34653,2.3474,2.34062,2.34628,8250000.0
2008-09-12 18:17:00,2.34782,2.34852,2.34413,2.3455,12380000.0
2008-09-12 18:18:00,2.34402,2.34639,2.34139,2.34575,5250000.0
2008-09-12 18:19:00,2.34541,2.34709,2.34219,2.34512,14880000.0
2008-09-12 18:20:00,2.34603,2.34706,2.34216,2.34706,8250000.0
2008-09-12 18:21:00,2.34601,2.34649,2.34103,2.34478,12880000.0
2008-09-12 18:22:00,2.345,2.34608,2.34172,2.34387,7000000.0
2008-09-12 18:23:00,2.34659,2.34714,2.34342,2.34342,8750000.0
2008-09-12 18:24:00,2.35094,2.35094,2.34505,2.34585,10000000.0
2008-09-12 18:25:00,2.34541,2.34652,2.34446,2.34545,9130000.0
2008-09-12 18:26:00,2.34633,2.34786,2.34365,2.34786,6750000.0
2008-09-12 18:27:00,2.34797,2.34797,2.34413,2.34646,8630000.0
2008-09-12 18:28:00,2.34562,2.34676,2.34375,2.34574,12130000.0
2008-09-12 18:29:00,2.34538,2.34782,2.3439,2.34707,6500000.0
2008-09-12 18:30:00,2.34765,2.35453,2.3448,2.34934,17250000.0
2008-09-12 18:31:00,2.3489,2.35394,2.34733,2.34898,11130000.0
2008-09-12 18:32:00,2.34727,2.34757,2.34372,2.34372,5250000.0
2008-09-12 18:33:00,2.34779,2.34895,2.34401,2.34433,12750000.0
2008-09-12 18:34:00,2.34542,2.34726,2.34453,2.34592,8140000.0
2008-09-12 18:35:00,2.34632,2.34675,2.34303,2.34571,10750000.0
2008-09-12 18:36:00,2.34558,2.34563,2.34237,2.34495,5500000.0
2008-09-12 18:37:00,2.34647,2.34765,2.34254,2.34686,12000000.0
2008-09-12 18:38:00,2.34563,2.34735,2.34207,2.34607,11750000.0
2008-09-12 18:39:00,2.34543,2.34694,2.34314,2.3467,10500000.0
2008-09-12 18:40:00,2.34454,2.34561,2.34176,2.34468,7750000.0
2008-09-12 18:41:00,2.34406,2.34441,2.33947,2.34427,7250000.0
2008-09-12 18:42:00,2.34274,2.34706,2.34089,2.34425,11380000.0
2008-09-12 18:43:00,2.34235,2.34406,2.33867,2.34284,10000000.0
2008-09-12 18:44:00,2.34124,2.34332,2.33858,2.34227,11380000.0
2008-09-12 18:45:00,2.34063,2.34448,2.33926,2.3433,6250000.0
2008-09-12 18:46:00,2.34393,2.34523,2.34088,2.34523,5500000.0
2008-09-12 18:47:00,2.34354,2.34484,2.34296,2.34431,5750000.0
2008-09-12 18:48:00,2.34372,2.34454,2.33758,2.34355,7750000.0
2008-09-12 18:49:00,2.34263,2.34384,2.33753,2.34039,8250000.0
2008-09-12 18:50:00,2.34311,2.34393,2.34187,2.34347,5500000.0
2008-09-12 18:51:00,2.34001,2.34389,2.34001,2.34363,12500000.0
2008-09-12 18:52:00,2.34349,2.34458,2.34,2.34458,13000000.0
2008-09-12 18:53:00,2.34174,2.3451,2.34011,2.34434,8880000.0
2008-09-12 18:54:00,2.34327,2.34422,2.33935,2.33935,7000000.0
2008-09-12 18:55:00,2.34366,2.34458,2.33955,2.3424,7000000.0
2008-09-12 18:56:00,2.34379,2.3442,2.33941,2.34209,14000000.0
2008-09-12 18:57:00,2.33928,2.34492,2.33918,2.34231,9000000.0
2008-09-12 18:58:00,2.34435,2.34435,2.33863,2.34262,8000000.0
2008-09-12 18:59:00,2.34314,2.34499,2.3389,2.34435,8500000.0
2008-09-12 19:00:00,2.34206,2.34493,2.3409,2.34411,8250000.0
2008-09-12 19:01:00,2.34485,2.3453,2.34194,2.34406,10630000.0
2008-09-12 19:02:00,2.3451,2.3451,2.34046,2.34328,7000000.0
2008-09-12 19:03:00,2.34172,2.34484,2.34172,2.34484,7750000.0
2008-09-12 19:04:00,2.34484,2.34484,2.33904,2.33967,14000000.0
2008-09-12 19:05:00,2.3439,2.34499,2.34204,2.34388,6630000.0
2008-09-12 19:06:00,2.34404,2.34413,2.33954,2.34413,13500000.0
2008-09-12 19:07:00,2.34461,2.34461,2.33905,2.33905,7750000.0
2008-09-12 19:08:00,2.34114,2.34568,2.34065,2.34463,10500000.0
2008-09-12 19:09:00,2.34363,2.34426,2.34109,2.3435,5380000.0
2008-09-12 19:10:00,2.34386,2.34386,2.34056,2.34362,8750000.0
2008-09-12 19:11:00,2.34415,2.34515,2.33924,2.34139,12010000.0
2008-09-12 19:12:00,2.34057,2.34609,2.34057,2.34609,6750000.0
2008-09-12 19:13:00,2.34465,2.34566,2.33666,2.34566,12630000.0
2008-09-12 19:14:00,2.34485,2.34551,2.34195,2.3454,9750000.0
2008-09-12 19:15:00,2.34183,2.34481,2.33979,2.34329,5500000.0
2008-09-12 19:16:00,2.34476,2.34489,2.34114,2.34449,7250000.0
2008-09-12 19:17:00,2.34378,2.34464,2.34007,2.34346,13500000.0
2008-09-12 19:18:00,2.34479,2.34508,2.34185,2.34185,6750000.0
2008-09-12 19:19:00,2.34428,2.34644,2.34343,2.34368,7880000.0
2008-09-12 19:20:00,2.34309,2.3448,2.34241,2.34282,8500000.0
2008-09-12 19:21:00,2.34275,2.34383,2.34216,2.34278,6250000.0
2008-09-12 19:22:00,2.34292,2.34413,2.34105,2.34368,13250000.0
2008-09-12 19:23:00,2.34475,2.34489,2.34218,2.34308,10750000.0
2008-09-12 19:24:00,2.34144,2.34431,2.33988,2.34331,10010000.0
2008-09-12 19:25:00,2.33966,2.34513,2.33966,2.34513,9750000.0
2008-09-12 19:26:00,2.34305,2.34507,2.34136,2.34463,11000000.0
2008-09-12 19:27:00,2.34424,2.34472,2.3386,2.34135,7250000.0
2008-09-12 19:28:00,2.34337,2.34499,2.3408,2.34499,9000000.0
2008-09-12 19:29:00,2.34451,2.34597,2.34157,2.34235,10500000.0
2008-09-12 19:30:00,2.34526,2.34543,2.34044,2.34044,8250000.0
2008-09-12 19:31:00,2.34363,2.34416,2.33988,2.34359,6000000.0
2008-09-12 19:32:00,2.34187,2.34381,2.33979,2.34381,8500000.0
2008-09-12 19:33:00,2.34013,2.34295,2.33625,2.3425,16500000.0
2008-09-12 19:34:00,2.34458,2.34471,2.33707,2.34101,7750000.0
2008-09-12 19:35:00,2.34292,2.34361,2.34159,2.34258,8750000.0
2008-09-12 19:36:00,2.3398,2.34328,2.3398,2.34301,13750000.0
2008-09-12 19:37:00,2.34182,2.34291,2.33708,2.34079,12500000.0
2008-09-12 19:38:00,2.34208,2.34219,2.3413,2.3413,5500000.0
2008-09-12 19:39:00,2.33878,2.34381,2.33878,2.34381,14000000.0
2008-09-12 19:40:00,2.34322,2.34424,2.34099,2.34401,7000000.0
2008-09-12 19:41:00,2.34086,2.34527,2.33994,2.34064,9000000.0
2008-09-12 19:42:00,2.34544,2.34544,2.34027,2.34488,11000000.0
2008-09-12 19:43:00,2.34407,2.34459,2.34085,2.34435,7750000.0
2008-09-12 19:44:00,2.34385,2.34605,2.34267,2.34528,6380000.0
2008-09-12 19:45:00,2.34523,2.34566,2.34023,2.34462,8250000.0
2008-09-12 19:46:00,2.34248,2.34557,2.34112,2.34497,11380000.0
2008-09-12 19:47:00,2.34449,2.34609,2.34183,2.3442,6250000.0
2008-09-12 19:48:00,2.34572,2.34595,2.34076,2.34232,12000000.0
2008-09-12 19:49:00,2.34433,2.34543,2.33997,2.33997,11750000.0
2008-09-12 19:50:00,2.34351,2.344,2.33905,2.34161,8000000.0
2008-09-12 19:51:00,2.34351,2.34568,2.34351,2.34426,5750000.0
2008-09-12 19:52:00,2.34603,2.34611,2.34359,2.34405,10750000.0
2008-09-12 19:53:00,2.34255,2.34524,2.34098,2.3427,8250000.0
2008-09-12 19:54:00,2.34471,2.34624,2.34351,2.34351,12500000.0
2008-09-12 19:55:00,2.34466,2.34764,2.34243,2.34641,10250000.0
2008-09-12 19:56:00,2.34662,2.3484,2.34354,2.34835,9750000.0
2008-09-12 19:57:00,2.34589,2.3491,2.34208,2.34673,10750000.0
2008-09-12 19:58:00,2.34589,2.34589,2.34139,2.34411,11880000.0
2008-09-12 19:59:00,2.34431,2.34614,2.33952,2.34479,5250000.0
2008-09-12 20:00:00,2.34291,2.34566,2.3423,2.34268,12750000.0
2008-09-12 20:01:00,2.34414,2.34443,2.34092,2.34443,7750000.0
2008-09-12 20:02:00,2.34355,2.34512,2.3414,2.34512,8250000.0
2008-09-12 20:03:00,2.34318,2.3455,2.34268,2.3436,12750000.0
2008-09-12 20:04:00,2.34478,2.34591,2.34375,2.34501,9750000.0
2008-09-12 20:05:00,2.34547,2.34557,2.3403,2.34546,10000000.0
2008-09-12 20:06:00,2.34557,2.34557,2.34111,2.34371,6630000.0
2008-09-12 20:07:00,2.34198,2.34516,2.34183,2.34505,6380000.0
2008-09-12 20:08:00,2.34231,2.34376,2.34058,2.3409,6250000.0
2008-09-12 20:09:00,2.34535,2.34566,2.34077,2.34566,11000000.0
2008-09-12 20:10:00,2.34187,2.34458,2.33937,2.34138,7500000.0
2008-09-12 20:11:00,2.3427,2.34422,2.33834,2.34199,10130000.0
2008-09-12 20:12:00,2.34391,2.3444,2.34062,2.34062,7250000.0
2008-09-12 20:13:00,2.34451,2.34489,2.33989,2.341,10750000.0
2008-09-12 20:14:00,2.34381,2.34464,2.33873,2.33873,9500000.0
2008-09-12 20:15:00,2.34382,2.34506,2.3398,2.34078,8750000.0
2008-09-12 20:16:00,2.34309,2.34411,2.34029,2.34313,7500000.0
2008-09-12 20:17:00,2.34334,2.34427,2.33905,2.33979,7130000.0
2008-09-12 20:18:00,2.34351,2.34489,2.34154,2.34336,9750000.0
2008-09-12 20:19:00,2.3433,2.34443,2.3419,2.34353,8130000.0
2008-09-12 20:20:00,2.34182,2.34466,2.34182,2.34198,5750000.0
2008-09-12 20:21:00,2.34188,2.34481,2.33982,2.3415,11500000.0
2008-09-12 20:22:00,2.34185,2.34448,2.34185,2.34331,9380000.0
2008-09-12 20:23:00,2.34209,2.34415,2.34059,2.34308,9000000.0
2008-09-12 20:24:00,2.3455,2.3455,2.33956,2.34125,8880000.0
2008-09-12 20:25:00,2.3403,2.34486,2.3403,2.34158,8000000.0
2008-09-12 20:26:00,2.34338,2.34398,2.34161,2.34345,6630000.0
2008-09-12 20:27:00,2.34126,2.3437,2.33774,2.34055,6880000.0
2008-09-12 20:28:00,2.34254,2.34338,2.3398,2.34316,19130000.0
2008-09-12 20:29:00,2.33708,2.34243,2.33708,2.34151,13000000.0
2008-09-12 20:30:00,2.3416,2.34305,2.34064,2.34213,11000000.0
2008-09-12 20:31:00,2.34039,2.34358,2.33817,2.34358,16250000.0
2008-09-12 20:32:00,2.34413,2.34533,2.34104,2.34104,12000000.0
2008-09-12 20:33:00,2.33925,2.34403,2.33925,2.34163,14250000.0
2008-09-12 20:34:00,2.34103,2.34456,2.33829,2.34386,10880000.0
2008-09-12 20:35:00,2.34275,2.34422,2.34128,2.34375,6250000.0
2008-09-12 20:36:00,2.3434,2.34496,2.34107,2.3431,10750000.0
2008-09-12 20:37:00,2.34149,2.34284,2.33705,2.34271,9750000.0
2008-09-12 20:38:00,2.34055,2.34177,2.33824,2.34104,10750000.0
2008-09-12 20:39:00,2.34207,2.34238,2.33813,2.33813,5750000.0
2008-09-12 20:40:00,2.33794,2.34121,2.33794,2.33819,5250000.0
2008-09-12 20:41:00,2.33838,2.34165,2.33803,2.34031,12750000.0
2008-09-12 20:42:00,2.33601,2.34127,2.33601,2.34063,9500000.0
2008-09-12 20:43:00,2.34239,2.34239,2.33758,2.3391,7500000.0
2008-09-12 20:44:00,2.33719,2.34097,2.33719,2.34007,6250000.0
2008-09-12 20:45:00,2.34049,2.34083,2.33833,2.33945,5500000.0
2008-09-12 20:46:00,2.33449,2.34124,2.33449,2.34124,9250000.0
2008-09-12 20:47:00,2.3393,2.34123,2.33851,2.33851,6250000.0
2008-09-12 20:48:00,2.33867,2.34095,2.33686,2.34031,5500000.0
2008-09-12 20:49:00,2.34067,2.34156,2.33797,2.34096,10010000.0
2008-09-12 20:50:00,2.33983,2.34243,2.33859,2.33913,9750000.0
2008-09-12 20:51:00,2.3422,2.34223,2.33813,2.3401,6000000.0
2008-09-12 20:52:00,2.34127,2.342,2.33548,2.33548,8000000.0
2008-09-12 20:53:00,2.33946,2.34095,2.33783,2.3405,5500000.0
2008-09-12 20:54:00,2.33774,2.34163,2.33676,2.33676,16750000.0
2008-09-12 20:55:00,2.33921,2.34163,2.33623,2.34067,11500000.0
2008-09-12 20:56:00,2.33912,2.34213,2.3361,2.34213,8500000.0
2008-09-12 20:57:00,2.33798,2.3412,2.33635,2.33916,7500000.0
2008-09-12 20:58:00,2.342,2.342,2.33838,2.33975,5750000.0
2008-09-12 20:59:00,2.34002,2.34174,2.33942,2.34143,6000000.0
2008-09-12 21:00:00,2.33988,2.34008,2.33842,2.33965,6750000.0
2008-09-12 21:01:00,2.33748,2.34041,2.33423,2.33621,7000000.0
2008-09-12 21:02:00,2.33945,2.34069,2.33807,2.33876,12000000.0
2008-09-12 21:03:00,2.33981,2.34023,2.33538,2.34017,5750000.0
2008-09-12 21:04:00,2.34046,2.3421,2.33695,2.34075,13010000.0
2008-09-12 21:05:00,2.33738,2.34009,2.33252,2.33872,12250000.0
2008-09-12 21:06:00,2.34005,2.34013,2.33515,2.33876,7500000.0
2008-09-12 21:07:00,2.33964,2.34009,2.33687,2.34009,6500000.0
2008-09-12 21:08:00,2.34066,2.34078,2.33769,2.34018,6750000.0
2008-09-12 21:09:00,2.33476,2.34019,2.33476,2.3384,7500000.0
2008-09-12 21:10:00,2.3416,2.3416,2.33537,2.33988,13130000.0
2008-09-12 21:11:00,2.33631,2.34054,2.33557,2.34051,8750000.0
2008-09-12 21:12:00,2.33916,2.34072,2.33475,2.3405,11250000.0
2008-09-12 21:13:00,2.33941,2.34088,2.33561,2.33998,9000000.0
2008-09-12 21:14:00,2.33814,2.34029,2.3356,2.33969,9000000.0
2008-09-12 21:15:00,2.33909,2.33962,2.33394,2.33394,8000000.0
2008-09-12 21:16:00,2.33846,2.33891,2.33617,2.33692,11510000.0
2008-09-12 21:17:00,2.33734,2.33847,2.33436,2.33516,8500000.0
2008-09-12 21:18:00,2.33855,2.33962,2.33537,2.33891,12000000.0
2008-09-12 21:19:00,2.33938,2.33938,2.3346,2.33773,8250000.0
2008-09-12 21:20:00,2.33796,2.33796,2.33447,2.33571,8500000.0
2008-09-12 21:21:00,2.33894,2.33962,2.33513,2.33669,11750000.0
2008-09-12 21:22:00,2.3374,2.33864,2.3319,2.33864,6000000.0
2008-09-12 21:23:00,2.33661,2.33793,2.33287,2.33793,10750000.0
2008-09-12 21:24:00,2.33857,2.33869,2.33396,2.33869,13750000.0
2008-09-12 21:25:00,2.33637,2.33973,2.33594,2.33973,11250000.0
2008-09-12 21:26:00,2.33969,2.3397,2.33778,2.33925,6250000.0
2008-09-12 21:27:00,2.34165,2.34182,2.33572,2.34037,8500000.0
2008-09-12 21:28:00,2.3358,2.33979,2.3358,2.33952,10000000.0
2008-09-12 21:29:00,2.33535,2.3395,2.33535,2.3376,11250000.0
2008-09-12 21:30:00,2.3399,2.3399,2.33533,2.33843,7000000.0
2008-09-12 21:31:00,2.33925,2.34007,2.33457,2.34007,6500000.0
2008-09-12 21:32:00,2.3391,2.33928,2.33584,2.33818,9000000.0
2008-09-12 21:33:00,2.33749,2.33907,2.33452,2.33691,8750000.0
2008-09-12 21:34:00,2.33934,2.33969,2.33519,2.33969,9500000.0
2008-09-12 21:35:00,2.33565,2.33999,2.33359,2.33495,13500000.0
2008-09-12 21:36:00,2.33776,2.33953,2.33631,2.33631,5500000.0
2008-09-12 21:37:00,2.33811,2.33859,2.33398,2.33725,13380000.0
2008-09-12 21:38:00,2.33603,2.34027,2.33603,2.33911,12500000.0
2008-09-12 21:39:00,2.33973,2.33973,2.33518,2.33853,10750000.0
2008-09-12 21:40:00,2.34019,2.34019,2.3359,2.33727,8500000.0
2008-09-12 21:41:00,2.34027,2.34027,2.33642,2.33901,5500000.0
2008-09-12 21:42:00,2.33905,2.34005,2.33705,2.34005,8750000.0
2008-09-12 21:43:00,2.33922,2.34024,2.33624,2.33828,13250000.0
2008-09-12 21:44:00,2.33792,2.33965,2.33488,2.33943,6250000.0
2008-09-12 21:45:00,2.33938,2.3402,2.33674,2.33691,8750000.0
2008-09-12 21:46:00,2.33655,2.33993,2.33655,2.33993,8750000.0
2008-09-12 21:47:00,2.33968,2.33991,2.33636,2.33755,9000000.0
2008-09-12 21:48:00,2.34009,2.34064,2.33721,2.34064,7500000.0
2008-09-12 21:49:00,2.33835,2.33975,2.33589,2.33827,8750000.0
2008-09-12 21:50:00,2.33913,2.33991,2.33372,2.33925,8750000.0
2008-09-12 21:51:00,2.34002,2.34055,2.33681,2.33719,14380000.0
2008-09-12 21:52:00,2.33764,2.33989,2.33624,2.33711,11750000.0
2008-09-12 21:53:00,2.33954,2.34021,2.33499,2.33499,14500000.0
2008-09-12 21:54:00,2.33959,2.33972,2.33582,2.33972,12750000.0
2008-09-12 21:55:00,2.33586,2.33881,2.33581,2.33782,7000000.0
2008-09-12 21:56:00,2.33975,2.33975,2.3366,2.33671,7000000.0
2008-09-12 21:57:00,2.33858,2.33858,2.3327,2.3371,13380000.0
2008-09-12 21:58:00,2.33691,2.33858,2.33537,2.3371,11500000.0
2008-09-12 21:59:00,2.33894,2.33911,2.33335,2.33335,10500000.0
2008-09-12 22:00:00,2.33693,2.33852,2.33451,2.33451,6250000.0
2008-09-12 22:01:00,2.33767,2.33855,2.33421,2.33845,6500000.0
2008-09-12 22:02:00,2.3354,2.33886,2.33537,2.33687,6250000.0
2008-09-12 22:03:00,2.33684,2.33964,2.33532,2.33794,11500000.0
2008-09-12 22:04:00,2.33654,2.33804,2.33277,2.33783,6250000.0
2008-09-12 22:05:00,2.33787,2.33846,2.33711,2.33711,9750000.0
2008-09-12 22:06:00,2.33882,2.33884,2.33406,2.33884,10250000.0
2008-09-12 22:07:00,2.33739,2.33779,2.33332,2.33664,7000000.0
2008-09-12 22:08:00,2.33878,2.33938,2.33562,2.3369,12630000.0
2008-09-12 22:09:00,2.33534,2.3398,2.3335,2.33884,6630000.0
2008-09-12 22:10:00,2.33648,2.33825,2.33607,2.33682,8500000.0
2008-09-12 22:11:00,2.33635,2.33782,2.33493,2.33493,11000000.0
2008-09-12 22:12:00,2.33481,2.33837,2.33481,2.33647,7130000.0
2008-09-12 22:13:00,2.33858,2.33858,2.33481,2.33706,8000000.0
2008-09-12 22:14:00,2.33686,2.33686,2.33406,2.33614,10750000.0
2008-09-12 22:15:00,2.33711,2.33742,2.33283,2.33283,8250000.0
2008-09-12 22:16:00,2.33644,2.33732,2.33317,2.33615,8750000.0
2008-09-12 22:17:00,2.33643,2.33862,2.33305,2.33672,6250000.0
2008-09-12 22:18:00,2.33805,2.33856,2.33521,2.33826,6130000.0
2008-09-12 22:19:00,2.3359,2.33861,2.3359,2.33861,5750000.0
2008-09-12 22:20:00,2.33652,2.33829,2.33217,2.33829,9750000.0
2008-09-12 22:21:00,2.33821,2.33821,2.33421,2.33421,14750000.0
2008-09-12 22:22:00,2.33548,2.3374,2.33533,2.33606,5750000.0
2008-09-12 22:23:00,2.33691,2.33839,2.33619,2.33839,12250000.0
2008-09-12 22:24:00,2.33509,2.33618,2.3316,2.33618,5500000.0
2008-09-12 22:25:00,2.33744,2.33744,2.33215,2.33497,8250000.0
2008-09-12 22:26:00,2.3357,2.33642,2.33473,2.33473,9750000.0
2008-09-12 22:27:00,2.33553,2.33651,2.33134,2.33508,8250000.0
2008-09-12 22:28:00,2.33503,2.33659,2.33309,2.3345,7750000.0
2008-09-12 22:29:00,2.33617,2.33764,2.33318,2.33508,6000000.0
2008-09-12 22:30:00,2.33634,2.33953,2.33507,2.33514,9250000.0
2008-09-12 22:31:00,2.33614,2.33797,2.33565,2.33605,10880000.0
2008-09-12 22:32:00,2.33605,2.3383,2.33605,2.33613,9880000.0
2008-09-12 22:33:00,2.33437,2.33738,2.33241,2.33738,15250000.0
2008-09-12 22:34:00,2.33383,2.33731,2.33342,2.33386,9630000.0
2008-09-12 22:35:00,2.33804,2.33828,2.33338,2.33338,6750000.0
2008-09-12 22:36:00,2.33478,2.33609,2.33176,2.33529,6000000.0
2008-09-12 22:37:00,2.33141,2.33719,2.33141,2.3371,6750000.0
2008-09-12 22:38:00,2.33545,2.33691,2.33191,2.33691,15880000.0
2008-09-12 22:39:00,2.33309,2.33641,2.33162,2.33484,14880000.0
2008-09-12 22:40:00,2.33523,2.33624,2.334,2.33488,6250000.0
2008-09-12 22:41:00,2.33707,2.33736,2.33322,2.33624,12500000.0
2008-09-12 22:42:00,2.3367,2.33811,2.33589,2.33811,8250000.0
2008-09-12 22:43:00,2.33719,2.3394,2.33669,2.3386,13760000.0
2008-09-12 22:44:00,2.33854,2.33854,2.33484,2.33791,7000000.0
2008-09-12 22:45:00,2.33756,2.33821,2.33163,2.33163,8380000.0
2008-09-12 22:46:00,2.3324,2.33783,2.3324,2.33783,6500000.0
2008-09-12 22:47:00,2.33752,2.33752,2.33339,2.33594,13500000.0
2008-09-12 22:48:00,2.33776,2.33806,2.33616,2.33806,7500000.0
2008-09-12 22:49:00,2.33707,2.33859,2.33644,2.33729,5750000.0
2008-09-12 22:50:00,2.33634,2.33906,2.33342,2.33906,11260000.0
2008-09-12 22:51:00,2.33754,2.33944,2.33506,2.33531,5750000.0
2008-09-12 22:52:00,2.33886,2.33975,2.338,2.33931,7880000.0
2008-09-12 22:53:00,2.33847,2.34053,2.33672,2.33838,10130000.0
2008-09-12 22:54:00,2.33581,2.33804,2.33355,2.33695,11750000.0
2008-09-12 22:55:00,2.33689,2.33853,2.33476,2.33753,15630000.0
2008-09-12 22:56:00,2.33876,2.33876,2.337,2.337,5250000.0
2008-09-12 22:57:00,2.33717,2.33832,2.33683,2.3369,8380000.0
2008-09-12 22:58:00,2.33497,2.33669,2.33493,2.33583,10000000.0
2008-09-12 22:59:00,2.33405,2.33705,2.33296,2.33481,10380000.0
2008-09-14 23:00:00,2.33086,2.33117,2.32916,2.33117,10000000.0
2008-09-14 23:01:00,2.32772,2.33209,2.32772,2.331,9750000.0
2008-09-14 23:02:00,2.32981,2.33041,2.32649,2.32934,7000000.0
2008-09-14 23:03:00,2.33221,2.33221,2.32807,2.33111,7380000.0
2008-09-14 23:04:00,2.32997,2.33354,2.32437,2.32517,8880000.0
2008-09-14 23:05:00,2.32526,2.32609,2.32417,2.32485,10250000.0
2008-09-14 23:06:00,2.32714,2.3308,2.32404,2.32486,7500000.0
2008-09-14 23:07:00,2.32402,2.32979,2.32069,2.32591,5750000.0
2008-09-14 23:08:00,2.3211,2.32499,2.32096,2.32419,8500000.0
2008-09-14 23:09:00,2.3262,2.33291,2.32549,2.32549,9000000.0
2008-09-14 23:10:00,2.32454,2.33299,2.32454,2.33236,9750000.0
2008-09-14 23:11:00,2.32358,2.32358,2.31858,2.32331,7500000.0
2008-09-14 23:12:00,2.32179,2.33326,2.32179,2.32284,10000000.0
2008-09-14 23:13:00,2.32385,2.32572,2.32321,2.32531,8750000.0
2008-09-14 23:14:00,2.32609,2.33507,2.32609,2.32729,9500000.0
2008-09-14 23:15:00,2.32843,2.33189,2.32464,2.32464,9380000.0
2008-09-14 23:16:00,2.32404,2.32482,2.32264,2.32416,8250000.0
2008-09-14 23:17:00,2.32078,2.33239,2.32078,2.32485,8250000.0
2008-09-14 23:18:00,2.32468,2.33326,2.32317,2.33326,11750000.0
2008-09-14 23:19:00,2.32397,2.32487,2.32058,2.32399,9250000.0
2008-09-14 23:20:00,2.32152,2.33332,2.32152,2.32707,7500000.0
2008-09-14 23:21:00,2.32521,2.335,2.32521,2.335,9250000.0
2008-09-14 23:22:00,2.32858,2.32998,2.32761,2.32998,7000000.0
2008-09-14 23:23:00,2.32847,2.33476,2.32785,2.3302,8500000.0
2008-09-14 23:24:00,2.32909,2.32934,2.32439,2.329,8500000.0
2008-09-14 23:25:00,2.33165,2.33467,2.32354,2.32354,9250000.0
2008-09-14 23:26:00,2.33074,2.33496,2.32783,2.33066,5250000.0
2008-09-14 23:27:00,2.32774,2.33017,2.32774,2.33017,8250000.0
2008-09-14 23:28:00,2.32858,2.33615,2.32858,2.33119,8000000.0
2008-09-14 23:29:00,2.33316,2.3384,2.33181,2.33181,7000000.0
2008-09-14 23:30:00,2.33301,2.3406,2.33301,2.3406,6500000.0
2008-09-14 23:31:00,2.33664,2.34083,2.33143,2.34056,18000000.0
2008-09-14 23:32:00,2.33817,2.33952,2.33501,2.33952,12250000.0
2008-09-14 23:33:00,2.33143,2.33923,2.33143,2.33846,8000000.0
2008-09-14 23:34:00,2.33678,2.3404,2.33234,2.3404,8500000.0
2008-09-14 23:35:00,2.33078,2.3399,2.33078,2.3399,7750000.0
2008-09-14 23:36:00,2.33936,2.3396,2.3319,2.3396,9500000.0
2008-09-14 23:37:00,2.33161,2.33901,2.33161,2.33901,14250000.0
2008-09-14 23:38:00,2.33137,2.33805,2.3312,2.33177,10000000.0
2008-09-14 23:39:00,2.33857,2.3386,2.32805,2.33048,6750000.0
2008-09-14 23:40:00,2.33822,2.33882,2.32944,2.33775,11750000.0
2008-09-14 23:41:00,2.33193,2.33802,2.33083,2.33802,14500000.0
2008-09-14 23:42:00,2.3388,2.33881,2.33256,2.33701,6250000.0
2008-09-14 23:43:00,2.33509,2.33743,2.33158,2.33158,7500000.0
2008-09-14 23:44:00,2.33875,2.3394,2.33245,2.33909,9630000.0
2008-09-14 23:45:00,2.33929,2.33929,2.33304,2.33766,7000000.0
2008-09-14 23:46:00,2.335,2.3385,2.32733,2.33715,15750000.0
2008-09-14 23:47:00,2.34039,2.34039,2.33427,2.33837,6250000.0
2008-09-14 23:48:00,2.33418,2.33838,2.33219,2.33664,8500000.0
2008-09-14 23:49:00,2.33458,2.33759,2.33293,2.33541,7250000.0
2008-09-14 23:50:00,2.33863,2.34098,2.33561,2.34098,8750000.0
2008-09-14 23:51:00,2.33958,2.34101,2.33307,2.3406,14250000.0
2008-09-14 23:52:00,2.33328,2.34049,2.33316,2.34048,5500000.0
2008-09-14 23:53:00,2.33466,2.33942,2.33466,2.33942,7380000.0
2008-09-14 23:54:00,2.33478,2.34028,2.33478,2.33645,10130000.0
2008-09-14 23:55:00,2.33764,2.34125,2.33747,2.34125,5880000.0
2008-09-14 23:56:00,2.33758,2.34044,2.33716,2.3391,6000000.0
2008-09-14 23:57:00,2.34096,2.3421,2.33767,2.33886,6250000.0
2008-09-14 23:58:00,2.33684,2.34188,2.33684,2.34188,9500000.0
2008-09-14 23:59:00,2.34256,2.34256,2.33777,2.3414,7750000.0
2008-09-15 00:00:00,2.337,2.34257,2.337,2.34257,8250000.0
2008-09-15 00:01:00,2.34078,2.34194,2.33705,2.34193,9500000.0
2008-09-15 00:02:00,2.34172,2.34172,2.33652,2.34015,9760000.0
2008-09-15 00:03:00,2.34018,2.34018,2.33609,2.33893,10750000.0
2008-09-15 00:04:00,2.34227,2.34227,2.33378,2.3415,12250000.0
2008-09-15 00:05:00,2.33725,2.34061,2.33334,2.34061,6250000.0
2008-09-15 00:06:00,2.34169,2.34169,2.33335,2.3406,8380000.0
2008-09-15 00:07:00,2.33594,2.34091,2.33575,2.34059,7380000.0
2008-09-15 00:08:00,2.34067,2.34067,2.33669,2.33887,11500000.0
2008-09-15 00:09:00,2.33744,2.34077,2.33644,2.33742,7750000.0
2008-09-15 00:10:00,2.34032,2.34032,2.33519,2.3381,6500000.0
2008-09-15 00:11:00,2.33809,2.33983,2.33265,2.33983,7750000.0
2008-09-15 00:12:00,2.33852,2.33966,2.33542,2.33966,7000000.0
2008-09-15 00:13:00,2.33887,2.33971,2.33553,2.33908,8250000.0
2008-09-15 00:14:00,2.33705,2.34039,2.33588,2.34011,6500000.0
2008-09-15 00:15:00,2.33765,2.34126,2.33381,2.34126,7500000.0
2008-09-15 00:16:00,2.33753,2.34121,2.33753,2.34109,7000000.0
2008-09-15 00:17:00,2.34233,2.34233,2.33665,2.3394,7000000.0
2008-09-15 00:18:00,2.33991,2.34208,2.33991,2.34078,6750000.0
2008-09-15 00:19:00,2.342,2.342,2.3369,2.3379,9250000.0
2008-09-15 00:20:00,2.34141,2.34204,2.33872,2.34059,12750000.0
2008-09-15 00:21:00,2.33653,2.34123,2.33653,2.33979,5880000.0
2008-09-15 00:22:00,2.33908,2.34077,2.33908,2.34025,9880000.0
2008-09-15 00:23:00,2.33982,2.34036,2.33529,2.33934,6750000.0
2008-09-15 00:24:00,2.341,2.34158,2.33905,2.34018,8500000.0
2008-09-15 00:25:00,2.33957,2.34044,2.33537,2.33853,8250000.0
2008-09-15 00:26:00,2.34064,2.34109,2.33671,2.33671,9130000.0
2008-09-15 00:27:00,2.33996,2.33996,2.33742,2.33755,14880000.0
2008-09-15 00:28:00,2.33942,2.33973,2.33559,2.33973,9000000.0
2008-09-15 00:29:00,2.3396,2.3396,2.33468,2.33895,8880000.0
2008-09-15 00:30:00,2.33879,2.33879,2.33745,2.3383,7380000.0
2008-09-15 00:31:00,2.33958,2.33958,2.33418,2.33449,5500000.0
2008-09-15 00:32:00,2.33793,2.3396,2.33331,2.33633,8500000.0
2008-09-15 00:33:00,2.33855,2.33855,2.33578,2.33791,8000000.0
2008-09-15 00:34:00,2.33681,2.33781,2.33177,2.33691,6630000.0
2008-09-15 00:35:00,2.32881,2.33738,2.32802,2.33679,15380000.0
2008-09-15 00:36:00,2.33499,2.3375,2.33104,2.33562,10130000.0
2008-09-15 00:37:00,2.33254,2.33882,2.33254,2.33819,8130000.0
2008-09-15 00:38:00,2.33267,2.33789,2.3311,2.33789,7500000.0
2008-09-15 00:39:00,2.33546,2.33704,2.33376,2.33704,5250000.0
2008-09-15 00:40:00,2.33414,2.33717,2.33414,2.33516,5630000.0
2008-09-15 00:41:00,2.3344,2.33722,2.33394,2.33394,9750000.0
2008-09-15 00:42:00,2.33525,2.3377,2.33226,2.33679,6750000.0
2008-09-15 00:43:00,2.33385,2.33753,2.33385,2.3373,7000000.0
2008-09-15 00:44:00,2.33437,2.33781,2.33265,2.33568,9500000.0
2008-09-15 00:45:00,2.33777,2.33882,2.33511,2.33882,9500000.0
2008-09-15 00:46:00,2.33558,2.33921,2.33558,2.3388,8500000.0
2008-09-15 00:47:00,2.33891,2.33937,2.33428,2.33428,8000000.0
2008-09-15 00:48:00,2.33634,2.33978,2.3342,2.33971,10750000.0
2008-09-15 00:49:00,2.33949,2.34023,2.33727,2.33727,7250000.0
2008-09-15 00:50:00,2.33739,2.33956,2.33739,2.33956,7000000.0
2008-09-15 00:51:00,2.33753,2.34021,2.33753,2.34021,8500000.0
2008-09-15 00:52:00,2.33664,2.3381,2.33394,2.33665,7250000.0
2008-09-15 00:53:00,2.34299,2.34299,2.33241,2.33241,10000000.0
2008-09-15 00:54:00,2.33715,2.33809,2.33375,2.33772,11000000.0
2008-09-15 00:55:00,2.33329,2.33787,2.33329,2.3375,7000000.0
2008-09-15 00:56:00,2.33775,2.33795,2.33544,2.33597,8000000.0
2008-09-15 00:57:00,2.33918,2.33918,2.33274,2.33473,6250000.0
2008-09-15 00:58:00,2.33793,2.33866,2.33118,2.3376,16500000.0
2008-09-15 00:59:00,2.33823,2.33823,2.33227,2.33539,8750000.0
2008-09-15 01:00:00,2.33977,2.34022,2.33367,2.34022,10510000.0
2008-09-15 01:01:00,2.33856,2.34025,2.3369,2.34025,9500000.0
2008-09-15 01:02:00,2.33913,2.34037,2.33602,2.33773,11000000.0
2008-09-15 01:03:00,2.33856,2.33994,2.33384,2.33713,10750000.0
2008-09-15 01:04:00,2.33966,2.33966,2.33373,2.33373,5750000.0
2008-09-15 01:05:00,2.33647,2.33672,2.33243,2.33384,7750000.0
2008-09-15 01:06:00,2.33865,2.33865,2.33508,2.33821,5250000.0
2008-09-15 01:07:00,2.33494,2.33972,2.33379,2.33379,8000000.0
2008-09-15 01:08:00,2.33591,2.33861,2.33555,2.3359,6380000.0
2008-09-15 01:09:00,2.33803,2.33862,2.33515,2.33689,5500000.0
2008-09-15 01:10:00,2.33527,2.33825,2.33527,2.3369,7000000.0
2008-09-15 01:11:00,2.33998,2.33998,2.3345,2.33582,16750000.0
2008-09-15 01:12:00,2.33352,2.34008,2.33352,2.33967,9500000.0
2008-09-15 01:13:00,2.34048,2.34058,2.33155,2.33155,5500000.0
2008-09-15 01:14:00,2.33786,2.33925,2.33369,2.33925,6250000.0
2008-09-15 01:15:00,2.33653,2.33848,2.33603,2.33667,7000000.0
2008-09-15 01:16:00,2.33425,2.33913,2.33425,2.33813,10760000.0
2008-09-15 01:17:00,2.34128,2.34157,2.33792,2.33923,9630000.0
2008-09-15 01:18:00,2.33953,2.34003,2.33437,2.33645,8380000.0
2008-09-15 01:19:00,2.33717,2.33928,2.33674,2.33674,9250000.0
2008-09-15 01:20:00,2.33922,2.33947,2.3357,2.33933,6500000.0
2008-09-15 01:21:00,2.33757,2.3396,2.3353,2.33746,11250000.0
2008-09-15 01:22:00,2.33874,2.33874,2.33388,2.33611,6250000.0
2008-09-15 01:23:00,2.3335,2.34054,2.3335,2.33613,11000000.0
2008-09-15 01:24:00,2.33317,2.33855,2.33163,2.33163,8000000.0
2008-09-15 01:25:00,2.33659,2.33784,2.33171,2.33463,12000000.0
2008-09-15 01:26:00,2.32875,2.33802,2.32875,2.3345,13380000.0
2008-09-15 01:27:00,2.3367,2.33856,2.33508,2.33812,11500000.0
2008-09-15 01:28:00,2.33919,2.33929,2.33272,2.33487,13000000.0
2008-09-15 01:29:00,2.33582,2.33783,2.33522,2.33783,7750000.0
2008-09-15 01:30:00,2.33491,2.33796,2.33405,2.33405,7500000.0
2008-09-15 01:31:00,2.3387,2.3387,2.3328,2.33858,7000000.0
2008-09-15 01:32:00,2.338,2.338,2.33195,2.33502,10000000.0
2008-09-15 01:33:00,2.33528,2.33837,2.33485,2.33837,6250000.0
2008-09-15 01:34:00,2.33379,2.33678,2.33166,2.33298,9000000.0
2008-09-15 01:35:00,2.33789,2.33813,2.33376,2.33745,9760000.0
2008-09-15 01:36:00,2.33539,2.33857,2.3352,2.3352,6750000.0
2008-09-15 01:37:00,2.33926,2.33926,2.3322,2.33248,7750000.0
2008-09-15 01:38:00,2.33329,2.33857,2.33288,2.33288,9000000.0
2008-09-15 01:39:00,2.33733,2.33733,2.33198,2.33702,5500000.0
2008-09-15 01:40:00,2.33702,2.33745,2.33084,2.33084,10380000.0
2008-09-15 01:41:00,2.33907,2.33907,2.33315,2.33315,9750000.0
2008-09-15 01:42:00,2.339,2.339,2.33116,2.33495,7000000.0
2008-09-15 01:43:00,2.33162,2.33935,2.33162,2.33826,9750000.0
2008-09-15 01:44:00,2.33188,2.3375,2.32922,2.33196,17750000.0
2008-09-15 01:45:00,2.33738,2.33797,2.32705,2.33797,10500000.0
2008-09-15 01:46:00,2.33751,2.33751,2.33221,2.33415,8510000.0
2008-09-15 01:47:00,2.33974,2.33974,2.3321,2.3321,10000000.0
2008-09-15 01:48:00,2.33571,2.33878,2.3321,2.33604,10250000.0
2008-09-15 01:49:00,2.33056,2.3372,2.32951,2.3372,8500000.0
2008-09-15 01:50:00,2.33385,2.33612,2.33032,2.33612,8750000.0
2008-09-15 01:51:00,2.33175,2.33482,2.33175,2.33482,5130000.0
2008-09-15 01:52:00,2.33514,2.33514,2.32841,2.32918,9250000.0
2008-09-15 01:53:00,2.32514,2.33599,2.32514,2.33487,6750000.0
2008-09-15 01:54:00,2.3359,2.3359,2.33029,2.33069,10500000.0
2008-09-15 01:55:00,2.33569,2.33832,2.33117,2.33138,14760000.0
2008-09-15 01:56:00,2.33436,2.33739,2.32931,2.33739,6500000.0
2008-09-15 01:57:00,2.3304,2.33906,2.33034,2.33795,13500000.0
2008-09-15 01:58:00,2.33229,2.33656,2.33216,2.33656,8000000.0
2008-09-15 02:01:00,2.33219,2.33613,2.33073,2.33073,6000000.0
2008-09-15 02:02:00,2.33171,2.337,2.32983,2.33188,11880000.0
2008-09-15 02:03:00,2.33725,2.33725,2.33064,2.33064,8130000.0
2008-09-15 02:04:00,2.33914,2.33914,2.3294,2.33584,15630000.0
2008-09-15 02:05:00,2.33152,2.3393,2.33143,2.3393,6500000.0
2008-09-15 02:06:00,2.33599,2.3398,2.33384,2.33691,6750000.0
2008-09-15 02:07:00,2.33244,2.33951,2.33088,2.333,9000000.0
2008-09-15 02:08:00,2.3377,2.3389,2.33344,2.3389,5500000.0
2008-09-15 02:09:00,2.33718,2.33793,2.33041,2.33041,13880000.0
2008-09-15 02:10:00,2.33151,2.33757,2.33151,2.33238,8500000.0
2008-09-15 02:11:00,2.33137,2.33895,2.33137,2.33641,7500000.0
2008-09-15 02:12:00,2.34017,2.34017,2.33344,2.34003,10500000.0
2008-09-15 02:13:00,2.3284,2.33859,2.3284,2.33049,8250000.0
2008-09-15 02:14:00,2.33772,2.33782,2.32892,2.33146,11130000.0
2008-09-15 02:15:00,2.33862,2.33862,2.32729,2.33816,14250000.0
2008-09-15 02:16:00,2.32966,2.3385,2.32756,2.3385,10000000.0
2008-09-15 02:17:00,2.33437,2.33587,2.32883,2.33483,7630000.0
2008-09-15 02:18:00,2.33851,2.33916,2.33045,2.33045,16880000.0
2008-09-15 02:19:00,2.33714,2.33865,2.33043,2.33631,8000000.0
2008-09-15 02:20:00,2.33152,2.33512,2.32953,2.32953,5250000.0
2008-09-15 02:21:00,2.33902,2.33902,2.32986,2.32999,7380000.0
2008-09-15 02:22:00,2.33159,2.33556,2.33159,2.33556,5750000.0
2008-09-15 02:23:00,2.32934,2.33731,2.32934,2.33731,7000000.0
2008-09-15 02:24:00,2.33479,2.33598,2.33147,2.3357,9000000.0
2008-09-15 02:25:00,2.33184,2.33453,2.32747,2.33114,6750000.0
2008-09-15 02:26:00,2.33493,2.33493,2.32448,2.3267,5250000.0
2008-09-15 02:27:00,2.33429,2.33429,2.32846,2.33419,12500000.0
2008-09-15 02:28:00,2.33291,2.33427,2.32812,2.33427,6750000.0
2008-09-15 02:29:00,2.33091,2.33484,2.32858,2.33322,9250000.0
2008-09-15 02:30:00,2.32692,2.33376,2.32636,2.33376,6500000.0
2008-09-15 02:31:00,2.32671,2.33343,2.32671,2.33343,10250000.0
2008-09-15 02:32:00,2.32641,2.33318,2.32505,2.32505,10250000.0
2008-09-15 02:33:00,2.32321,2.33397,2.32321,2.33006,12500000.0
2008-09-15 02:34:00,2.3349,2.33548,2.32754,2.33509,10000000.0
2008-09-15 02:35:00,2.33074,2.33574,2.33074,2.3329,5250000.0
2008-09-15 02:36:00,2.33603,2.33653,2.32439,2.33225,11000000.0
2008-09-15 02:37:00,2.33755,2.33755,2.32802,2.3353,6250000.0
2008-09-15 02:38:00,2.33305,2.33437,2.32853,2.32869,12000000.0
2008-09-15 02:39:00,2.33828,2.33829,2.33055,2.33584,6500000.0
2008-09-15 02:40:00,2.33792,2.33839,2.33151,2.33666,10510000.0
2008-09-15 02:41:00,2.33553,2.33664,2.33046,2.33628,7500000.0
2008-09-15 02:42:00,2.33627,2.33652,2.32964,2.33315,12000000.0
2008-09-15 02:43:00,2.32999,2.33371,2.32983,2.32983,13000000.0
2008-09-15 02:44:00,2.3314,2.3314,2.32788,2.32857,12000000.0
2008-09-15 02:45:00,2.32935,2.32943,2.32393,2.32943,6630000.0
2008-09-15 02:46:00,2.32543,2.3297,2.32543,2.3294,5500000.0
2008-09-15 02:47:00,2.32959,2.32998,2.32734,2.32734,8250000.0
2008-09-15 02:48:00,2.3294,2.32996,2.32434,2.32928,15250000.0
2008-09-15 02:49:00,2.32996,2.32996,2.32913,2.32956,7380000.0
2008-09-15 02:50:00,2.33006,2.33103,2.32648,2.32895,5250000.0
2008-09-15 02:51:00,2.32997,2.32999,2.32781,2.32977,8500000.0
2008-09-15 02:52:00,2.32811,2.33047,2.32811,2.33016,11880000.0
2008-09-15 02:53:00,2.32985,2.33063,2.32958,2.3304,6000000.0
2008-09-15 02:54:00,2.33064,2.33148,2.32826,2.32938,9250000.0
2008-09-15 02:55:00,2.33062,2.33174,2.33062,2.33155,8000000.0
2008-09-15 02:56:00,2.33044,2.33254,2.33044,2.33101,8750000.0
2008-09-15 02:57:00,2.33071,2.33295,2.3295,2.33094,11250000.0
2008-09-15 02:58:00,2.33191,2.33191,2.32787,2.33008,8880000.0
2008-09-15 02:59:00,2.33179,2.33189,2.32749,2.33189,10630000.0
2008-09-15 03:00:00,2.33144,2.33197,2.3277,2.33164,7000000.0
2008-09-15 03:01:00,2.33071,2.33216,2.32766,2.33088,15500000.0
2008-09-15 03:02:00,2.33192,2.33192,2.32998,2.33138,6630000.0
2008-09-15 03:03:00,2.3296,2.33179,2.3296,2.33079,8250000.0
2008-09-15 03:04:00,2.33066,2.33117,2.32884,2.32884,9500000.0
2008-09-15 03:05:00,2.32999,2.32999,2.32702,2.32798,13750000.0
2008-09-15 03:06:00,2.32691,2.32905,2.32519,2.32628,14500000.0
2008-09-15 03:07:00,2.32822,2.32969,2.32693,2.32838,5250000.0
2008-09-15 03:08:00,2.32994,2.33004,2.32855,2.32914,10500000.0
2008-09-15 03:09:00,2.33,2.33069,2.32954,2.33036,7750000.0
2008-09-15 03:10:00,2.32859,2.33095,2.32859,2.32909,10880000.0
2008-09-15 03:11:00,2.32978,2.33008,2.32535,2.32647,13000000.0
2008-09-15 03:12:00,2.32568,2.32903,2.32507,2.32871,7750000.0
2008-09-15 03:13:00,2.32842,2.32917,2.32597,2.32768,8750000.0
2008-09-15 03:14:00,2.33018,2.3307,2.32807,2.32866,11130000.0
2008-09-15 03:15:00,2.32732,2.33102,2.32692,2.32692,8250000.0
2008-09-15 03:16:00,2.32764,2.32774,2.32445,2.32587,9000000.0
2008-09-15 03:17:00,2.3274,2.32809,2.32422,2.32687,6750000.0
2008-09-15 03:18:00,2.32659,2.32801,2.32607,2.32697,7000000.0
2008-09-15 03:19:00,2.32841,2.32841,2.32645,2.32661,8000000.0
2008-09-15 03:20:00,2.32825,2.32825,2.3262,2.3274,5250000.0
2008-09-15 03:21:00,2.32748,2.32764,2.32466,2.32583,9250000.0
2008-09-15 03:22:00,2.32757,2.32803,2.32296,2.32296,8000000.0
2008-09-15 03:23:00,2.32547,2.32863,2.32422,2.32816,8500000.0
2008-09-15 03:24:00,2.32747,2.33091,2.3243,2.32579,15000000.0
2008-09-15 03:25:00,2.32917,2.32968,2.32583,2.32902,6500000.0
2008-09-15 03:26:00,2.33005,2.33005,2.32931,2.32931,6250000.0
2008-09-15 03:27:00,2.3295,2.32981,2.32479,2.32731,9630000.0
2008-09-15 03:28:00,2.32772,2.33106,2.32674,2.33106,5250000.0
2008-09-15 03:29:00,2.33053,2.33108,2.32903,2.33018,9750000.0
2008-09-15 03:30:00,2.33005,2.33061,2.32643,2.32927,8000000.0
2008-09-15 03:31:00,2.32909,2.32909,2.32466,2.32846,7880000.0
2008-09-15 03:32:00,2.32879,2.32932,2.32698,2.32857,9630000.0
2008-09-15 03:33:00,2.32529,2.3296,2.32529,2.32878,13250000.0
2008-09-15 03:34:00,2.32748,2.3295,2.32438,2.32822,10000000.0
2008-09-15 03:35:00,2.32881,2.32914,2.32746,2.32861,8250000.0
2008-09-15 03:36:00,2.32872,2.32979,2.32663,2.32941,9000000.0
2008-09-15 03:37:00,2.32874,2.32942,2.3285,2.32902,9500000.0
2008-09-15 03:38:00,2.32895,2.33087,2.32807,2.32807,5250000.0
2008-09-15 03:39:00,2.32961,2.33044,2.32759,2.32946,12500000.0
2008-09-15 03:40:00,2.32677,2.33072,2.32677,2.3304,8750000.0
2008-09-15 03:41:00,2.32836,2.32916,2.32693,2.32693,6750000.0
2008-09-15 03:42:00,2.32697,2.3289,2.32668,2.32788,5630000.0
2008-09-15 03:43:00,2.32787,2.32865,2.32671,2.32671,6750000.0
2008-09-15 03:44:00,2.3287,2.3287,2.32555,2.32761,5630000.0
2008-09-15 03:45:00,2.32886,2.32925,2.32726,2.32783,6000000.0
2008-09-15 03:46:00,2.32845,2.32936,2.32669,2.32749,10500000.0
2008-09-15 03:47:00,2.32865,2.32882,2.3252,2.32831,7250000.0
2008-09-15 03:48:00,2.32864,2.32921,2.32546,2.32862,8250000.0
2008-09-15 03:49:00,2.32866,2.32948,2.32866,2.3287,8000000.0
2008-09-15 03:50:00,2.32463,2.32856,2.32463,2.32523,6380000.0
2008-09-15 03:51:00,2.32688,2.33019,2.32626,2.32901,9250000.0
2008-09-15 03:52:00,2.32712,2.3278,2.32308,2.32406,13750000.0
2008-09-15 03:53:00,2.32818,2.32842,2.3249,2.32742,8880000.0
2008-09-15 03:54:00,2.32701,2.32701,2.32182,2.32688,6500000.0
2008-09-15 03:55:00,2.32752,2.32768,2.3237,2.32705,9750000.0
2008-09-15 03:56:00,2.32542,2.32766,2.32414,2.32722,8880000.0
2008-09-15 03:57:00,2.32598,2.32754,2.32448,2.32659,8130000.0
2008-09-15 03:58:00,2.32711,2.32717,2.32262,2.32697,7000000.0
2008-09-15 03:59:00,2.32827,2.32876,2.32639,2.32735,9000000.0
2008-09-15 04:00:00,2.32803,2.32803,2.32544,2.3266,7000000.0
2008-09-15 04:01:00,2.32606,2.32685,2.32486,2.32685,8500000.0
2008-09-15 04:02:00,2.32537,2.32711,2.32537,2.32592,6380000.0
2008-09-15 04:03:00,2.32511,2.32652,2.32348,2.3244,8500000.0
2008-09-15 04:04:00,2.32668,2.32668,2.3235,2.3235,5750000.0
2008-09-15 04:05:00,2.32713,2.32735,2.32649,2.32698,10750000.0
2008-09-15 04:06:00,2.32721,2.32721,2.32566,2.32622,7500000.0
2008-09-15 04:07:00,2.32719,2.32739,2.32501,2.3271,10750000.0
2008-09-15 04:08:00,2.32687,2.32775,2.32248,2.32606,12000000.0
2008-09-15 04:09:00,2.32763,2.32763,2.32573,2.32573,10380000.0
2008-09-15 04:10:00,2.32352,2.32708,2.32342,2.32708,7750000.0
2008-09-15 04:11:00,2.3231,2.3271,2.3231,2.3271,10750000.0
2008-09-15 04:12:00,2.32725,2.32725,2.32397,2.32617,8250000.0
2008-09-15 04:13:00,2.32574,2.32574,2.32045,2.32083,15500000.0
2008-09-15 04:14:00,2.3236,2.32403,2.32204,2.32401,8250000.0
2008-09-15 04:15:00,2.32487,2.32487,2.32231,2.32353,9750000.0
2008-09-15 04:16:00,2.32377,2.32513,2.32121,2.32121,12130000.0
2008-09-15 04:17:00,2.32405,2.32405,2.32273,2.32273,7130000.0
2008-09-15 04:18:00,2.32316,2.32481,2.31972,2.32355,14000000.0
2008-09-15 04:19:00,2.32293,2.32293,2.31801,2.32135,9250000.0
2008-09-15 04:20:00,2.32203,2.32251,2.31784,2.32247,5750000.0
2008-09-15 04:21:00,2.32169,2.32274,2.31982,2.32273,9750000.0
2008-09-15 04:22:00,2.32352,2.32352,2.32103,2.32242,12000000.0
2008-09-15 04:23:00,2.32333,2.32423,2.3201,2.32354,13380000.0
2008-09-15 04:24:00,2.32336,2.32394,2.31899,2.32175,10000000.0
2008-09-15 04:25:00,2.32334,2.32396,2.32005,2.32101,6250000.0
2008-09-15 04:26:00,2.32212,2.32393,2.31895,2.31895,7500000.0
2008-09-15 04:27:00,2.32369,2.32369,2.32166,2.32309,9250000.0
2008-09-15 04:28:00,2.32114,2.3215,2.31679,2.31918,13250000.0
2008-09-15 04:29:00,2.32204,2.32232,2.32028,2.32188,6380000.0
2008-09-15 04:30:00,2.31735,2.32215,2.31693,2.32215,7500000.0
2008-09-15 04:31:00,2.31902,2.32433,2.31902,2.31941,7500000.0
2008-09-15 04:32:00,2.32279,2.32279,2.31988,2.32007,5500000.0
2008-09-15 04:33:00,2.32103,2.3231,2.3175,2.3231,5750000.0
2008-09-15 04:34:00,2.31705,2.32295,2.31692,2.31859,11630000.0
2008-09-15 04:35:00,2.32152,2.32238,2.31499,2.32238,11750000.0
2008-09-15 04:36:00,2.31986,2.32251,2.31889,2.31927,8500000.0
2008-09-15 04:37:00,2.32164,2.32387,2.31977,2.32282,7380000.0
2008-09-15 04:38:00,2.32275,2.32374,2.3201,2.32317,5750000.0
2008-09-15 04:39:00,2.3202,2.32293,2.31751,2.31751,7250000.0
2008-09-15 04:40:00,2.32073,2.32425,2.32031,2.32425,8500000.0
2008-09-15 04:41:00,2.32392,2.32392,2.31949,2.3234,13000000.0
2008-09-15 04:42:00,2.32045,2.32301,2.31947,2.32047,7750000.0
2008-09-15 04:43:00,2.32152,2.32404,2.32058,2.32291,8500000.0
2008-09-15 04:44:00,2.32374,2.32458,2.32274,2.32458,8500000.0
2008-09-15 04:45:00,2.32249,2.323,2.31796,2.32265,6750000.0
2008-09-15 04:46:00,2.32431,2.32431,2.31894,2.31929,10500000.0
2008-09-15 04:47:00,2.31729,2.32186,2.31709,2.31709,13000000.0
2008-09-15 04:48:00,2.32082,2.32136,2.31563,2.32099,9000000.0
2008-09-15 04:49:00,2.32002,2.32177,2.31707,2.32032,9500000.0
2008-09-15 04:50:00,2.32,2.32351,2.31844,2.32258,8750000.0
2008-09-15 04:51:00,2.31811,2.32086,2.31721,2.31877,6250000.0
2008-09-15 04:52:00,2.32146,2.32386,2.31817,2.32386,5250000.0
2008-09-15 04:53:00,2.32113,2.32281,2.31976,2.32281,7750000.0
2008-09-15 04:54:00,2.32339,2.32432,2.31918,2.32294,7510000.0
2008-09-15 04:55:00,2.32364,2.32364,2.31485,2.31487,6500000.0
2008-09-15 04:56:00,2.32393,2.32393,2.31795,2.32189,7750000.0
2008-09-15 04:57:00,2.32329,2.32329,2.31731,2.31866,8500000.0
2008-09-15 04:58:00,2.32278,2.32332,2.31584,2.31584,8130000.0
2008-09-15 04:59:00,2.3239,2.3239,2.31784,2.32345,9130000.0
2008-09-15 05:00:00,2.31825,2.32216,2.31549,2.31665,13500000.0
2008-09-15 05:01:00,2.3235,2.3235,2.31994,2.32195,6750000.0
2008-09-15 05:02:00,2.32186,2.32197,2.31827,2.31828,7750000.0
2008-09-15 05:03:00,2.32262,2.32285,2.31778,2.31778,6000000.0
2008-09-15 05:04:00,2.32222,2.32222,2.31394,2.32195,13380000.0
2008-09-15 05:05:00,2.32311,2.32313,2.31299,2.32003,10250000.0
2008-09-15 05:06:00,2.32052,2.32162,2.31662,2.32158,13250000.0
2008-09-15 05:07:00,2.3223,2.32253,2.31685,2.3206,9630000.0
2008-09-15 05:08:00,2.31121,2.32178,2.31071,2.32178,8000000.0
2008-09-15 05:09:00,2.31464,2.32174,2.31464,2.32144,11000000.0
2008-09-15 05:10:00,2.32209,2.32209,2.31398,2.31398,5750000.0
2008-09-15 05:11:00,2.32266,2.32276,2.316,2.32106,12130000.0
2008-09-15 05:12:00,2.31469,2.32125,2.3142,2.3142,14630000.0
2008-09-15 05:13:00,2.32025,2.32025,2.31362,2.31582,8250000.0
2008-09-15 05:14:00,2.31672,2.32038,2.31113,2.31113,5750000.0
2008-09-15 05:15:00,2.32065,2.32065,2.31396,2.31871,9260000.0
2008-09-15 05:16:00,2.31885,2.32017,2.3124,2.32017,11500000.0
2008-09-15 05:17:00,2.31881,2.31937,2.31178,2.31937,9500000.0
2008-09-15 05:18:00,2.31939,2.31939,2.30837,2.31614,8250000.0
2008-09-15 05:19:00,2.31569,2.31813,2.31171,2.31811,6250000.0
2008-09-15 05:20:00,2.31632,2.31634,2.30961,2.31422,12750000.0
2008-09-15 05:21:00,2.30791,2.31541,2.30603,2.30643,21010000.0
2008-09-15 05:22:00,2.31107,2.31263,2.30845,2.30989,7500000.0
2008-09-15 05:23:00,2.31125,2.31439,2.30529,2.31439,5750000.0
2008-09-15 05:24:00,2.31059,2.3137,2.30748,2.3137,7250000.0
2008-09-15 05:25:00,2.31332,2.31445,2.30874,2.31259,8130000.0
2008-09-15 05:26:00,2.30978,2.3148,2.30797,2.314,8250000.0
2008-09-15 05:27:00,2.3162,2.3162,2.30926,2.31076,11500000.0
2008-09-15 05:28:00,2.31159,2.31404,2.30908,2.31404,6750000.0
2008-09-15 05:29:00,2.31086,2.31416,2.30776,2.31416,10000000.0
2008-09-15 05:30:00,2.31205,2.31205,2.30329,2.30746,5500000.0
2008-09-15 05:31:00,2.30802,2.31085,2.30624,2.31085,6750000.0
2008-09-15 05:32:00,2.31078,2.31114,2.3064,2.30923,8250000.0
2008-09-15 05:33:00,2.30908,2.30994,2.3085,2.30924,6250000.0
2008-09-15 05:34:00,2.308,2.3103,2.30503,2.30889,6250000.0
2008-09-15 05:35:00,2.30689,2.30988,2.30439,2.30947,5500000.0
2008-09-15 05:36:00,2.31076,2.31076,2.30881,2.3104,11750000.0
2008-09-15 05:37:00,2.31016,2.31127,2.30932,2.3099,5250000.0
2008-09-15 05:38:00,2.30838,2.31117,2.30838,2.31015,15250000.0
2008-09-15 05:39:00,2.31099,2.3113,2.30562,2.31128,9500000.0
2008-09-15 05:40:00,2.3111,2.31118,2.31006,2.31021,7500000.0
2008-09-15 05:41:00,2.30985,2.31058,2.30731,2.30869,9130000.0
2008-09-15 05:42:00,2.31074,2.31099,2.30513,2.31058,6250000.0
2008-09-15 05:43:00,2.30993,2.3105,2.30647,2.3101,7000000.0
2008-09-15 05:44:00,2.30755,2.312,2.30755,2.31126,8250000.0
2008-09-15 05:45:00,2.31097,2.31145,2.30849,2.31144,10250000.0
2008-09-15 05:46:00,2.3101,2.31154,2.309,2.3108,9500000.0
2008-09-15 05:47:00,2.31144,2.31191,2.30908,2.30908,8000000.0
2008-09-15 05:48:00,2.30926,2.31146,2.30877,2.31008,8250000.0
2008-09-15 05:49:00,2.31041,2.31079,2.30896,2.31063,8500000.0
2008-09-15 05:50:00,2.31062,2.31105,2.30497,2.30669,9010000.0
2008-09-15 05:51:00,2.31002,2.31052,2.30808,2.30943,10500000.0
2008-09-15 05:52:00,2.30989,2.31013,2.30609,2.30861,11000000.0
2008-09-15 05:53:00,2.30786,2.30786,2.30475,2.30786,10000000.0
2008-09-15 05:54:00,2.30806,2.31065,2.30806,2.31065,5250000.0
2008-09-15 05:55:00,2.30982,2.3109,2.30623,2.31028,7750000.0
2008-09-15 05:56:00,2.31118,2.31118,2.30636,2.31014,9500000.0
2008-09-15 05:57:00,2.31026,2.31026,2.30635,2.30658,7500000.0
2008-09-15 05:58:00,2.30995,2.31056,2.30758,2.31043,6000000.0
2008-09-15 05:59:00,2.30835,2.31135,2.30835,2.31134,6880000.0
2008-09-15 06:00:00,2.30646,2.31148,2.30646,2.31147,9250000.0
2008-09-15 06:01:00,2.3113,2.3113,2.30921,2.31086,10500000.0
2008-09-15 06:02:00,2.30992,2.31245,2.30913,2.31176,10380000.0
2008-09-15 06:03:00,2.31082,2.31375,2.31082,2.31375,7500000.0
2008-09-15 06:04:00,2.3134,2.3144,2.31074,2.31101,7250000.0
2008-09-15 06:05:00,2.31509,2.31567,2.31192,2.31488,7250000.0
2008-09-15 06:06:00,2.3119,2.31586,2.3119,2.31374,9250000.0
2008-09-15 06:07:00,2.31174,2.3147,2.31119,2.3146,8500000.0
2008-09-15 06:08:00,2.31131,2.31538,2.31131,2.31506,9750000.0
2008-09-15 06:09:00,2.31496,2.31667,2.31037,2.31513,8500000.0
2008-09-15 06:10:00,2.31447,2.3157,2.31152,2.3157,6000000.0
2008-09-15 06:11:00,2.31521,2.31545,2.31313,2.3151,10000000.0
2008-09-15 06:12:00,2.31404,2.31512,2.31177,2.31409,7750000.0
2008-09-15 06:13:00,2.31432,2.31432,2.31208,2.31208,11250000.0
2008-09-15 06:14:00,2.31144,2.31312,2.30906,2.31312,10250000.0
2008-09-15 06:15:00,2.31252,2.31364,2.31029,2.31139,9880000.0
2008-09-15 06:16:00,2.3132,2.3132,2.30947,2.3119,14250000.0
2008-09-15 06:17:00,2.31132,2.32213,2.31128,2.32213,7500000.0
2008-09-15 06:18:00,2.32096,2.32269,2.31998,2.32251,5500000.0
2008-09-15 06:19:00,2.31942,2.32287,2.31942,2.32187,9000000.0
2008-09-15 06:20:00,2.3233,2.32464,2.31585,2.32396,11750000.0
2008-09-15 06:21:00,2.31565,2.32346,2.31458,2.31458,8000000.0
2008-09-15 06:22:00,2.318,2.32506,2.318,2.32506,11000000.0
2008-09-15 06:23:00,2.3231,2.32663,2.32116,2.32489,10380000.0
2008-09-15 06:24:00,2.32265,2.32576,2.31616,2.31712,11380000.0
2008-09-15 06:25:00,2.32569,2.32569,2.31756,2.31756,7500000.0
2008-09-15 06:26:00,2.32478,2.32587,2.31977,2.32464,9250000.0
2008-09-15 06:27:00,2.31924,2.32383,2.31875,2.32383,8500000.0
2008-09-15 06:28:00,2.32365,2.32365,2.31605,2.31813,6250000.0
2008-09-15 06:29:00,2.32577,2.32577,2.31587,2.3231,7130000.0
2008-09-15 06:30:00,2.32472,2.32472,2.31737,2.32074,10500000.0
2008-09-15 06:31:00,2.32273,2.32382,2.31657,2.31657,8500000.0
2008-09-15 06:32:00,2.31257,2.32312,2.31257,2.32295,10500000.0
2008-09-15 06:33:00,2.32297,2.32393,2.31589,2.32258,6250000.0
2008-09-15 06:34:00,2.32481,2.32481,2.31729,2.32191,9380000.0
2008-09-15 06:35:00,2.31633,2.32295,2.31431,2.32295,9880000.0
2008-09-15 06:36:00,2.32352,2.32519,2.31608,2.32519,8500000.0
2008-09-15 06:37:00,2.3249,2.3273,2.31419,2.3273,8500000.0
2008-09-15 06:38:00,2.31911,2.32683,2.31814,2.3253,12380000.0
2008-09-15 06:39:00,2.32477,2.3255,2.32026,2.32026,7000000.0
2008-09-15 06:40:00,2.32629,2.32654,2.31816,2.32654,9250000.0
2008-09-15 06:41:00,2.32486,2.327,2.32161,2.327,10000000.0
2008-09-15 06:42:00,2.32405,2.32806,2.32284,2.32755,8500000.0
2008-09-15 06:43:00,2.3284,2.33096,2.32458,2.32622,13500000.0
2008-09-15 06:44:00,2.32666,2.33617,2.32666,2.3354,5250000.0
2008-09-15 06:45:00,2.33472,2.33472,2.3245,2.32901,9130000.0
2008-09-15 06:46:00,2.33167,2.33167,2.32432,2.32432,9380000.0
2008-09-15 06:47:00,2.33033,2.33169,2.32041,2.33169,10000000.0
2008-09-15 06:48:00,2.32879,2.32939,2.32088,2.32088,10500000.0
2008-09-15 06:49:00,2.32984,2.3305,2.32176,2.32726,12250000.0
2008-09-15 06:50:00,2.32968,2.33136,2.32676,2.32719,9250000.0
2008-09-15 06:51:00,2.3321,2.33212,2.32795,2.33117,6250000.0
2008-09-15 06:52:00,2.33283,2.33335,2.32758,2.32758,10500000.0
2008-09-15 06:53:00,2.33161,2.33257,2.32592,2.32868,8000000.0
2008-09-15 06:54:00,2.33317,2.33317,2.32294,2.33007,14880000.0
2008-09-15 06:55:00,2.32945,2.33159,2.32489,2.32689,15750000.0
2008-09-15 06:56:00,2.33183,2.33183,2.32645,2.32895,7750000.0
2008-09-15 06:57:00,2.32542,2.32954,2.32405,2.32799,10500000.0
2008-09-15 06:58:00,2.32545,2.33019,2.32525,2.33019,9130000.0
2008-09-15 06:59:00,2.33206,2.33439,2.33071,2.33439,8000000.0
2008-09-15 07:00:00,2.33509,2.33993,2.33389,2.33688,5250000.0
2008-09-15 07:01:00,2.33688,2.33826,2.33526,2.33795,5500000.0
2008-09-15 07:02:00,2.3373,2.33864,2.33345,2.33556,10250000.0
2008-09-15 07:03:00,2.33921,2.33965,2.33589,2.33864,6500000.0
2008-09-15 07:04:00,2.34029,2.34029,2.33609,2.33949,11130000.0
2008-09-15 07:05:00,2.33558,2.33974,2.33521,2.33658,12000000.0
2008-09-15 07:06:00,2.33814,2.33897,2.33552,2.338,5750000.0
2008-09-15 07:07:00,2.33397,2.33763,2.33397,2.33594,11130000.0
2008-09-15 07:08:00,2.33559,2.33683,2.33344,2.33545,5630000.0
2008-09-15 07:09:00,2.33727,2.33727,2.33444,2.33593,11250000.0
2008-09-15 07:10:00,2.33495,2.33688,2.3324,2.33498,12130000.0
2008-09-15 07:11:00,2.33608,2.33608,2.33352,2.33456,6000000.0
2008-09-15 07:12:00,2.33196,2.33589,2.33196,2.33589,10380000.0
2008-09-15 07:13:00,2.33401,2.33565,2.33074,2.33074,8000000.0
2008-09-15 07:14:00,2.33273,2.33563,2.33273,2.33563,5500000.0
2008-09-15 07:15:00,2.33592,2.33592,2.33002,2.33002,8000000.0
2008-09-15 07:16:00,2.33473,2.33673,2.33355,2.33594,6380000.0
2008-09-15 07:17:00,2.33338,2.33462,2.32986,2.32986,9130000.0
2008-09-15 07:18:00,2.33512,2.33636,2.33451,2.33571,14380000.0
2008-09-15 07:19:00,2.33364,2.33671,2.33303,2.33303,5630000.0
2008-09-15 07:20:00,2.33284,2.3365,2.33284,2.33603,5630000.0
2008-09-15 07:21:00,2.33722,2.33722,2.33125,2.33641,11130000.0
2008-09-15 07:22:00,2.33492,2.33673,2.33079,2.33526,12750000.0
2008-09-15 07:23:00,2.33484,2.33673,2.33396,2.33629,11000000.0
2008-09-15 07:24:00,2.33518,2.33591,2.33377,2.33503,6250000.0
2008-09-15 07:25:00,2.33721,2.33725,2.33227,2.33574,16250000.0
2008-09-15 07:26:00,2.33542,2.33692,2.33384,2.33384,10000000.0
2008-09-15 07:27:00,2.33353,2.33796,2.3335,2.33772,14380000.0
2008-09-15 07:28:00,2.33632,2.33735,2.33296,2.33389,11760000.0
2008-09-15 07:29:00,2.33712,2.33758,2.33515,2.33636,11000000.0
2008-09-15 07:30:00,2.33673,2.33699,2.33171,2.33171,8500000.0
2008-09-15 07:31:00,2.33666,2.33669,2.33306,2.33641,16130000.0
2008-09-15 07:32:00,2.33547,2.33665,2.33282,2.33644,8750000.0
2008-09-15 07:33:00,2.33635,2.33742,2.33487,2.33742,6130000.0
2008-09-15 07:34:00,2.33108,2.33759,2.33108,2.33376,10000000.0
2008-09-15 07:35:00,2.33565,2.33987,2.33368,2.33848,11250000.0
2008-09-15 07:36:00,2.33188,2.33711,2.33188,2.33245,7000000.0
2008-09-15 07:37:00,2.33692,2.33692,2.33474,2.33474,10250000.0
2008-09-15 07:38:00,2.33543,2.33831,2.33403,2.33727,16000000.0
2008-09-15 07:39:00,2.33094,2.3351,2.33094,2.33288,9130000.0
2008-09-15 07:40:00,2.33426,2.33426,2.32883,2.33115,10000000.0
2008-09-15 07:41:00,2.33116,2.33116,2.32721,2.33024,14500000.0
2008-09-15 07:42:00,2.32426,2.32925,2.32426,2.32588,7500000.0
2008-09-15 07:43:00,2.32988,2.32988,2.32551,2.32841,9380000.0
2008-09-15 07:44:00,2.32386,2.32744,2.32334,2.32744,8000000.0
2008-09-15 07:45:00,2.32456,2.32797,2.32456,2.32797,7000000.0
2008-09-15 07:46:00,2.32364,2.32775,2.3214,2.32683,10750000.0
2008-09-15 07:47:00,2.32418,2.32704,2.32418,2.32575,8130000.0
2008-09-15 07:48:00,2.32533,2.32695,2.32094,2.32649,12130000.0
2008-09-15 07:49:00,2.32372,2.32722,2.32336,2.32503,7760000.0
2008-09-15 07:50:00,2.32784,2.32814,2.32388,2.32814,9750000.0
2008-09-15 07:51:00,2.32529,2.32569,2.32423,2.32498,12000000.0
2008-09-15 07:52:00,2.325,2.32659,2.32115,2.32576,8750000.0
2008-09-15 07:53:00,2.32585,2.32585,2.3212,2.32571,6500000.0
2008-09-15 07:54:00,2.32487,2.32714,2.3207,2.32648,11630000.0
2008-09-15 07:55:00,2.32392,2.32481,2.32286,2.32321,6750000.0
2008-09-15 07:56:00,2.32339,2.32477,2.32212,2.32477,13380000.0
2008-09-15 07:57:00,2.32374,2.32441,2.31886,2.32441,6750000.0
2008-09-15 07:58:00,2.31059,2.32183,2.31059,2.32022,11630000.0
2008-09-15 07:59:00,2.32252,2.32451,2.3205,2.32157,10630000.0
2008-09-15 08:00:00,2.32347,2.32347,2.31704,2.32203,7500000.0
2008-09-15 08:01:00,2.32165,2.32283,2.31954,2.3206,13500000.0
2008-09-15 08:02:00,2.32232,2.32448,2.3189,2.32332,11760000.0
2008-09-15 08:03:00,2.3263,2.32802,2.32389,2.32735,12130000.0
2008-09-15 08:04:00,2.32994,2.33436,2.32499,2.33436,8250000.0
2008-09-15 08:05:00,2.3355,2.33572,2.33189,2.33272,13000000.0
2008-09-15 08:06:00,2.33523,2.33591,2.33144,2.33591,9500000.0
2008-09-15 08:07:00,2.33599,2.33727,2.33501,2.33707,8750000.0
2008-09-15 08:08:00,2.3363,2.33693,2.33491,2.33565,7250000.0
2008-09-15 08:09:00,2.33393,2.33525,2.32993,2.33409,6250000.0
2008-09-15 08:10:00,2.33028,2.3377,2.33028,2.3377,8500000.0
2008-09-15 08:11:00,2.33861,2.34051,2.33284,2.34051,10000000.0
2008-09-15 08:12:00,2.33747,2.33997,2.33747,2.33901,8250000.0
2008-09-15 08:13:00,2.33778,2.33953,2.33426,2.3356,13000000.0
2008-09-15 08:14:00,2.33893,2.33952,2.33331,2.33697,7880000.0
2008-09-15 08:15:00,2.33934,2.33995,2.33641,2.33641,8000000.0
2008-09-15 08:16:00,2.33607,2.3365,2.33138,2.33477,9250000.0
2008-09-15 08:17:00,2.33395,2.33518,2.33101,2.33518,10500000.0
2008-09-15 08:18:00,2.33247,2.33661,2.33156,2.33156,10010000.0
2008-09-15 08:19:00,2.3364,2.33748,2.33454,2.33748,6750000.0
2008-09-15 08:20:00,2.33544,2.3367,2.3322,2.3322,11250000.0
2008-09-15 08:21:00,2.33652,2.33652,2.33388,2.33512,7500000.0
2008-09-15 08:22:00,2.33679,2.33764,2.33136,2.33577,10880000.0
2008-09-15 08:23:00,2.3362,2.33904,2.33381,2.33764,13630000.0
2008-09-15 08:24:00,2.33919,2.33919,2.33749,2.33899,5750000.0
2008-09-15 08:25:00,2.33666,2.3377,2.33292,2.33761,7380000.0
2008-09-15 08:26:00,2.33722,2.33862,2.33252,2.33862,12250000.0
2008-09-15 08:27:00,2.33895,2.33895,2.33438,2.33627,6000000.0
2008-09-15 08:28:00,2.33639,2.33669,2.33109,2.33462,8250000.0
2008-09-15 08:29:00,2.32859,2.33377,2.32547,2.33377,7500000.0
2008-09-15 08:30:00,2.33358,2.33547,2.32549,2.33547,8630000.0
2008-09-15 08:31:00,2.3337,2.33416,2.32823,2.33148,9380000.0
2008-09-15 08:32:00,2.33246,2.33483,2.33066,2.33483,7250000.0
2008-09-15 08:33:00,2.33417,2.33583,2.3302,2.3302,9880000.0
2008-09-15 08:34:00,2.33588,2.33588,2.33239,2.33239,5250000.0
2008-09-15 08:35:00,2.33464,2.33639,2.33034,2.33434,14250000.0
2008-09-15 08:36:00,2.33667,2.33726,2.33555,2.33714,6250000.0
2008-09-15 08:37:00,2.33833,2.33833,2.33645,2.3382,10750000.0
2008-09-15 08:38:00,2.33789,2.33865,2.33612,2.33728,6880000.0
2008-09-15 08:39:00,2.33734,2.33845,2.3343,2.3343,5750000.0
2008-09-15 08:40:00,2.33426,2.33745,2.33313,2.33491,7380000.0
2008-09-15 08:41:00,2.33327,2.33811,2.33327,2.33811,7000000.0
2008-09-15 08:42:00,2.3385,2.33979,2.33407,2.33931,15250000.0
2008-09-15 08:43:00,2.33906,2.34002,2.33507,2.34,7250000.0
2008-09-15 08:44:00,2.33739,2.34116,2.33739,2.33876,5250000.0
2008-09-15 08:45:00,2.33705,2.33752,2.33092,2.33418,7500000.0
2008-09-15 08:46:00,2.33341,2.33372,2.32635,2.33156,15000000.0
2008-09-15 08:47:00,2.33144,2.33152,2.32623,2.32623,10000000.0
2008-09-15 08:48:00,2.32946,2.33197,2.32737,2.3312,8250000.0
2008-09-15 08:49:00,2.33096,2.33264,2.32928,2.33264,8750000.0
2008-09-15 08:50:00,2.33204,2.33268,2.32887,2.33051,5500000.0
2008-09-15 08:51:00,2.32805,2.33207,2.32704,2.32978,8880000.0
2008-09-15 08:52:00,2.32733,2.33195,2.32733,2.33143,6000000.0
2008-09-15 08:53:00,2.33108,2.33142,2.32693,2.3307,16380000.0
2008-09-15 08:54:00,2.32986,2.33112,2.3293,2.33098,6750000.0
2008-09-15 08:55:00,2.3291,2.33168,2.32613,2.33085,10880000.0
2008-09-15 08:56:00,2.3314,2.33228,2.32912,2.33041,6000000.0
2008-09-15 08:57:00,2.32948,2.33225,2.32738,2.33074,6750000.0
2008-09-15 08:58:00,2.32797,2.33093,2.32528,2.33032,9130000.0
2008-09-15 08:59:00,2.33091,2.33091,2.32557,2.32715,10000000.0
2008-09-15 09:00:00,2.3273,2.33046,2.3267,2.33023,7500000.0
2008-09-15 09:01:00,2.32893,2.33054,2.32444,2.33054,9130000.0
2008-09-15 09:02:00,2.33204,2.33341,2.3276,2.3276,9250000.0
2008-09-15 09:03:00,2.33343,2.33406,2.32866,2.3331,14500000.0
2008-09-15 09:04:00,2.33145,2.3328,2.32784,2.33163,6000000.0
2008-09-15 09:05:00,2.32921,2.33291,2.32687,2.32796,9500000.0
2008-09-15 09:06:00,2.32911,2.33071,2.3272,2.32973,8380000.0
2008-09-15 09:07:00,2.32917,2.3313,2.32806,2.33112,12250000.0
2008-09-15 09:08:00,2.32768,2.33034,2.32607,2.32607,14500000.0
2008-09-15 09:09:00,2.32825,2.32825,2.32323,2.32323,5750000.0
2008-09-15 09:10:00,2.32273,2.32459,2.31975,2.32394,10500000.0
2008-09-15 09:11:00,2.32408,2.32483,2.31984,2.32091,7500000.0
2008-09-15 09:12:00,2.32193,2.32413,2.32117,2.3236,5250000.0
2008-09-15 09:13:00,2.32086,2.32392,2.31802,2.32392,5250000.0
2008-09-15 09:14:00,2.3235,2.32434,2.31799,2.32208,6500000.0
2008-09-15 09:15:00,2.32381,2.32381,2.32044,2.32103,11250000.0
2008-09-15 09:16:00,2.32308,2.32308,2.31768,2.32039,8250000.0
2008-09-15 09:17:00,2.32268,2.32268,2.31516,2.32102,9380000.0
2008-09-15 09:18:00,2.32047,2.32102,2.31703,2.319,7000000.0
2008-09-15 09:19:00,2.32102,2.32142,2.31775,2.31798,9380000.0
2008-09-15 09:20:00,2.32127,2.32148,2.31561,2.31876,10250000.0
2008-09-15 09:21:00,2.31775,2.3208,2.31762,2.31946,12380000.0
2008-09-15 09:22:00,2.31847,2.31896,2.3137,2.31428,14750000.0
2008-09-15 09:23:00,2.31665,2.31819,2.31539,2.31669,7500000.0
2008-09-15 09:24:00,2.3179,2.31985,2.31397,2.31747,10000000.0
2008-09-15 09:25:00,2.3188,2.32019,2.31701,2.32006,9130000.0
2008-09-15 09:26:00,2.31393,2.32234,2.31393,2.31954,13380000.0
2008-09-15 09:27:00,2.31842,2.32358,2.31842,2.31972,7500000.0
2008-09-15 09:28:00,2.3245,2.3245,2.32096,2.32297,10000000.0
2008-09-15 09:29:00,2.32211,2.3238,2.3187,2.32342,17010000.0
2008-09-15 09:30:00,2.3237,2.32436,2.31785,2.32188,6750000.0
2008-09-15 09:31:00,2.32243,2.32306,2.32123,2.32226,10130000.0
2008-09-15 09:32:00,2.32179,2.32395,2.32059,2.32395,7630000.0
2008-09-15 09:33:00,2.32416,2.32416,2.31915,2.32151,6750000.0
2008-09-15 09:34:00,2.32303,2.32385,2.32201,2.32346,9250000.0
2008-09-15 09:35:00,2.32281,2.32352,2.32066,2.32066,7750000.0
2008-09-15 09:36:00,2.31668,2.32258,2.31668,2.32064,9750000.0
2008-09-15 09:37:00,2.31943,2.32068,2.31648,2.31856,7000000.0
2008-09-15 09:38:00,2.3204,2.32078,2.31713,2.31964,10500000.0
2008-09-15 09:39:00,2.31966,2.32041,2.31765,2.3204,8750000.0
2008-09-15 09:40:00,2.32079,2.32113,2.31692,2.31971,10380000.0
2008-09-15 09:41:00,2.31898,2.3205,2.31848,2.3205,5880000.0
2008-09-15 09:42:00,2.32023,2.32023,2.31531,2.31878,11000000.0
2008-09-15 09:43:00,2.3172,2.31892,2.31468,2.31854,6380000.0
2008-09-15 09:44:00,2.31708,2.31939,2.31688,2.31939,9880000.0
2008-09-15 09:45:00,2.31778,2.32117,2.31434,2.31877,9000000.0
2008-09-15 09:46:00,2.31915,2.3233,2.31915,2.3233,6500000.0
2008-09-15 09:47:00,2.32039,2.3253,2.32039,2.32345,9500000.0
2008-09-15 09:48:00,2.3243,2.32623,2.3238,2.32444,8630000.0
2008-09-15 09:49:00,2.32552,2.32708,2.32486,2.32708,6000000.0
2008-09-15 09:50:00,2.32629,2.32698,2.32428,2.32666,6250000.0
2008-09-15 09:51:00,2.32668,2.32668,2.32426,2.32453,12250000.0
2008-09-15 09:52:00,2.32554,2.32758,2.32349,2.32758,8750000.0
2008-09-15 09:53:00,2.32629,2.32727,2.32376,2.32699,6750000.0
2008-09-15 09:54:00,2.32699,2.32699,2.32367,2.32556,6750000.0
2008-09-15 09:55:00,2.32345,2.32636,2.3191,2.32035,12250000.0
2008-09-15 09:56:00,2.3212,2.32551,2.32035,2.32329,9500000.0
2008-09-15 09:57:00,2.32427,2.32616,2.32238,2.32476,18250000.0
2008-09-15 09:58:00,2.32341,2.32488,2.31876,2.32488,11500000.0
2008-09-15 09:59:00,2.32303,2.32569,2.32303,2.32348,11250000.0
2008-09-15 10:00:00,2.32549,2.32623,2.32074,2.32229,12750000.0
2008-09-15 10:01:00,2.32383,2.32604,2.32288,2.32482,12880000.0
2008-09-15 10:02:00,2.32624,2.32699,2.32389,2.32646,15130000.0
2008-09-15 10:03:00,2.3264,2.32873,2.32513,2.32873,13380000.0
2008-09-15 10:04:00,2.32831,2.32895,2.32595,2.32724,8750000.0
2008-09-15 10:05:00,2.32728,2.33052,2.32458,2.32822,10760000.0
2008-09-15 10:06:00,2.32864,2.33576,2.32842,2.33576,7500000.0
2008-09-15 10:07:00,2.33362,2.33589,2.32974,2.33469,9750000.0
2008-09-15 10:08:00,2.33284,2.33656,2.33217,2.33393,6500000.0
2008-09-15 10:09:00,2.32984,2.33656,2.32984,2.33451,12750000.0
2008-09-15 10:10:00,2.33645,2.33868,2.33477,2.3372,7750000.0
2008-09-15 10:11:00,2.33822,2.33918,2.33387,2.33387,5880000.0
2008-09-15 10:12:00,2.3387,2.3393,2.33756,2.33859,6750000.0
2008-09-15 10:13:00,2.33889,2.33945,2.33595,2.33641,7500000.0
2008-09-15 10:14:00,2.33927,2.33998,2.33615,2.3388,9750000.0
2008-09-15 10:15:00,2.335,2.34002,2.335,2.33905,9500000.0
2008-09-15 10:16:00,2.33845,2.33867,2.33693,2.33789,7000000.0
2008-09-15 10:17:00,2.33747,2.3383,2.33562,2.3361,11500000.0
2008-09-15 10:18:00,2.33316,2.33514,2.33143,2.33375,6500000.0
2008-09-15 10:19:00,2.33405,2.33738,2.33273,2.33738,7500000.0
2008-09-15 10:20:00,2.33731,2.33731,2.33245,2.33376,8250000.0
2008-09-15 10:21:00,2.33537,2.33611,2.33209,2.33482,9250000.0
2008-09-15 10:22:00,2.33379,2.33558,2.33176,2.33176,7000000.0
2008-09-15 10:23:00,2.33339,2.33387,2.33185,2.33379,6000000.0
2008-09-15 10:24:00,2.33387,2.33684,2.33018,2.33558,6750000.0
2008-09-15 10:25:00,2.33532,2.33631,2.33287,2.33443,7380000.0
2008-09-15 10:26:00,2.33707,2.33707,2.33441,2.33635,7000000.0
2008-09-15 10:27:00,2.33733,2.33871,2.32985,2.33316,7500000.0
2008-09-15 10:28:00,2.33242,2.33835,2.33242,2.3358,9250000.0
2008-09-15 10:29:00,2.3382,2.33918,2.33605,2.33899,9250000.0
2008-09-15 10:30:00,2.33524,2.3403,2.3336,2.33508,8130000.0
2008-09-15 10:31:00,2.33931,2.34,2.33546,2.33739,7000000.0
2008-09-15 10:32:00,2.34152,2.3424,2.33858,2.34074,7250000.0
2008-09-15 10:33:00,2.34238,2.34271,2.33665,2.34232,14500000.0
2008-09-15 10:34:00,2.34174,2.3428,2.33863,2.34179,9000000.0
2008-09-15 10:35:00,2.34141,2.34189,2.33544,2.33544,10630000.0
2008-09-15 10:36:00,2.34082,2.34155,2.33748,2.34003,11000000.0
2008-09-15 10:37:00,2.34093,2.34127,2.33628,2.3379,15250000.0
2008-09-15 10:38:00,2.33823,2.34005,2.33753,2.33973,5250000.0
2008-09-15 10:39:00,2.33958,2.33966,2.33678,2.33721,5500000.0
2008-09-15 10:40:00,2.33882,2.33894,2.3347,2.3347,9250000.0
2008-09-15 10:41:00,2.33684,2.33954,2.33558,2.33558,5500000.0
2008-09-15 10:42:00,2.33861,2.33932,2.33771,2.33799,8000000.0
2008-09-15 10:43:00,2.33915,2.33996,2.33717,2.33972,8250000.0
2008-09-15 10:44:00,2.33864,2.33967,2.33265,2.33656,9750000.0
2008-09-15 10:45:00,2.34084,2.34141,2.33598,2.34085,7500000.0
2008-09-15 10:46:00,2.33976,2.34345,2.33976,2.34299,12000000.0
2008-09-15 10:47:00,2.34487,2.34719,2.34238,2.34719,8500000.0
2008-09-15 10:48:00,2.34449,2.34837,2.34449,2.34837,5500000.0
2008-09-15 10:49:00,2.34771,2.35168,2.34587,2.34963,14000000.0
2008-09-15 10:50:00,2.34674,2.35089,2.34594,2.34728,9630000.0
2008-09-15 10:51:00,2.3453,2.35234,2.3453,2.35082,13000000.0
2008-09-15 10:52:00,2.35447,2.35512,2.35162,2.35206,7500000.0
2008-09-15 10:53:00,2.35227,2.35421,2.35122,2.35344,7250000.0
2008-09-15 10:54:00,2.35117,2.35271,2.35029,2.35056,6630000.0
2008-09-15 10:55:00,2.35252,2.35641,2.35058,2.35465,13250000.0
2008-09-15 10:56:00,2.34935,2.35901,2.34935,2.35317,8630000.0
2008-09-15 10:57:00,2.35407,2.35478,2.35087,2.35472,7000000.0
2008-09-15 10:58:00,2.35244,2.35428,2.35114,2.35114,10630000.0
2008-09-15 10:59:00,2.35322,2.35411,2.35229,2.35275,6000000.0
2008-09-15 11:00:00,2.35192,2.35192,2.3482,2.34887,11000000.0
2008-09-15 11:01:00,2.34906,2.34973,2.34419,2.34834,10630000.0
2008-09-15 11:02:00,2.34793,2.35147,2.34647,2.35147,9500000.0
2008-09-15 11:03:00,2.34934,2.35298,2.34829,2.35015,12000000.0
2008-09-15 11:04:00,2.34768,2.35159,2.34759,2.35159,6250000.0
2008-09-15 11:05:00,2.34957,2.35243,2.34957,2.35006,7000000.0
2008-09-15 11:06:00,2.34937,2.3515,2.34595,2.351,16000000.0
2008-09-15 11:07:00,2.35143,2.35186,2.34892,2.35133,10130000.0
2008-09-15 11:08:00,2.3521,2.3521,2.3486,2.34899,7130000.0
2008-09-15 11:09:00,2.34966,2.35145,2.34684,2.34787,6000000.0
2008-09-15 11:10:00,2.3508,2.35407,2.34696,2.35224,11750000.0
2008-09-15 11:11:00,2.35126,2.35533,2.35107,2.35533,5500000.0
2008-09-15 11:12:00,2.35272,2.35603,2.35265,2.35518,14500000.0
2008-09-15 11:13:00,2.35541,2.35679,2.35273,2.35676,6630000.0
2008-09-15 11:14:00,2.35527,2.35675,2.35339,2.35362,7500000.0
2008-09-15 11:15:00,2.35514,2.35591,2.3531,2.35528,13000000.0
2008-09-15 11:16:00,2.35412,2.3575,2.35347,2.35608,10750000.0
2008-09-15 11:17:00,2.3555,2.35791,2.3551,2.35791,6250000.0
2008-09-15 11:18:00,2.35545,2.35927,2.35433,2.35927,8750000.0
2008-09-15 11:19:00,2.35814,2.35957,2.35613,2.35771,7250000.0
2008-09-15 11:20:00,2.35566,2.35951,2.35506,2.35655,8500000.0
2008-09-15 11:21:00,2.36193,2.36232,2.35664,2.36023,11000000.0
2008-09-15 11:22:00,2.36364,2.36459,2.36097,2.36331,7750000.0
2008-09-15 11:23:00,2.36149,2.36529,2.35768,2.36303,11630000.0
2008-09-15 11:24:00,2.36386,2.364,2.35929,2.3627,16380000.0
2008-09-15 11:25:00,2.36299,2.36307,2.35855,2.35855,11750000.0
2008-09-15 11:26:00,2.3608,2.36192,2.35931,2.36181,9750000.0
2008-09-15 11:27:00,2.36028,2.36053,2.35587,2.35722,7250000.0
2008-09-15 11:28:00,2.35937,2.35986,2.35629,2.35869,9000000.0
2008-09-15 11:29:00,2.35556,2.35812,2.35451,2.35801,9250000.0
2008-09-15 11:30:00,2.35669,2.35783,2.35545,2.35704,7500000.0
2008-09-15 11:31:00,2.3556,2.35803,2.35449,2.35449,11130000.0
2008-09-15 11:32:00,2.35309,2.35695,2.35309,2.35676,15000000.0
2008-09-15 11:33:00,2.35601,2.35702,2.35375,2.35375,10500000.0
2008-09-15 11:34:00,2.35305,2.35617,2.35068,2.35422,6130000.0
2008-09-15 11:35:00,2.35093,2.35607,2.35093,2.35592,5380000.0
2008-09-15 11:36:00,2.35578,2.35689,2.35232,2.35632,5250000.0
2008-09-15 11:37:00,2.35519,2.35714,2.35398,2.35545,8630000.0
2008-09-15 11:38:00,2.35252,2.35665,2.35252,2.35355,8000000.0
2008-09-15 11:39:00,2.35736,2.35901,2.35619,2.35726,10500000.0
2008-09-15 11:40:00,2.35373,2.35898,2.35282,2.35835,9000000.0
2008-09-15 11:41:00,2.35685,2.35794,2.34983,2.35585,4880000.0
2008-09-15 11:42:00,2.35784,2.35998,2.3559,2.3573,15750000.0
2008-09-15 11:43:00,2.35725,2.35865,2.35475,2.35814,6380000.0
2008-09-15 11:44:00,2.35611,2.36001,2.35582,2.35708,6500000.0
2008-09-15 11:45:00,2.35639,2.35965,2.35592,2.35671,9500000.0
2008-09-15 11:46:00,2.35747,2.35935,2.35443,2.35592,10000000.0
2008-09-15 11:47:00,2.35914,2.35961,2.35661,2.35871,9000000.0
2008-09-15 11:48:00,2.35814,2.35937,2.35814,2.35894,5500000.0
2008-09-15 11:49:00,2.35724,2.36016,2.35356,2.35777,7500000.0
2008-09-15 11:50:00,2.35942,2.35962,2.35445,2.35792,6000000.0
2008-09-15 11:51:00,2.3578,2.35963,2.35505,2.35716,10250000.0
2008-09-15 11:52:00,2.35839,2.36063,2.35679,2.35813,9380000.0
2008-09-15 11:53:00,2.36193,2.36193,2.35622,2.35836,7250000.0
2008-09-15 11:54:00,2.35965,2.36078,2.35829,2.35829,6000000.0
2008-09-15 11:55:00,2.35763,2.36047,2.35681,2.35919,12750000.0
2008-09-15 11:56:00,2.35958,2.36031,2.35547,2.35902,7000000.0
2008-09-15 11:57:00,2.3579,2.36055,2.35552,2.35929,11000000.0
2008-09-15 11:58:00,2.36058,2.36068,2.35452,2.35597,6630000.0
2008-09-15 11:59:00,2.36073,2.36074,2.35647,2.35784,11500000.0
2008-09-15 12:00:00,2.35898,2.36028,2.35746,2.35793,9750000.0
2008-09-15 12:01:00,2.35985,2.35985,2.35411,2.35664,7630000.0
2008-09-15 12:02:00,2.35681,2.35842,2.35402,2.35669,10250000.0
2008-09-15 12:03:00,2.35637,2.35698,2.35176,2.35176,5500000.0
2008-09-15 12:04:00,2.3528,2.35687,2.35251,2.35412,6250000.0
2008-09-15 12:05:00,2.3552,2.35662,2.35128,2.35524,7500000.0
2008-09-15 12:06:00,2.35643,2.35702,2.35243,2.35385,10130000.0
2008-09-15 12:07:00,2.35663,2.35714,2.35557,2.35643,9250000.0
2008-09-15 12:08:00,2.35631,2.35753,2.35383,2.35583,7630000.0
2008-09-15 12:09:00,2.35487,2.35626,2.35238,2.35288,10500000.0
2008-09-15 12:10:00,2.35644,2.35644,2.34852,2.35528,9250000.0
2008-09-15 12:11:00,2.35433,2.35525,2.3492,2.35309,6000000.0
2008-09-15 12:12:00,2.35522,2.35582,2.35244,2.35539,7000000.0
2008-09-15 12:13:00,2.35089,2.35556,2.35089,2.35318,9750000.0
2008-09-15 12:14:00,2.35499,2.35586,2.35151,2.35519,11130000.0
2008-09-15 12:15:00,2.35334,2.35697,2.35334,2.35694,6630000.0
2008-09-15 12:16:00,2.35261,2.35742,2.35128,2.35709,9500000.0
2008-09-15 12:17:00,2.35298,2.35808,2.35188,2.35578,9250000.0
2008-09-15 12:18:00,2.35467,2.35771,2.35425,2.35593,9760000.0
2008-09-15 12:19:00,2.35721,2.35721,2.35393,2.35622,9250000.0
2008-09-15 12:20:00,2.35446,2.3562,2.35102,2.35513,10750000.0
2008-09-15 12:21:00,2.35591,2.35848,2.3547,2.35612,10510000.0
2008-09-15 12:22:00,2.3563,2.35821,2.3527,2.35703,8000000.0
2008-09-15 12:23:00,2.35814,2.35821,2.35478,2.35821,7750000.0
2008-09-15 12:24:00,2.35793,2.35831,2.35493,2.35519,9500000.0
2008-09-15 12:25:00,2.35631,2.36134,2.35631,2.36106,8250000.0
2008-09-15 12:26:00,2.36139,2.3622,2.35636,2.35891,10380000.0
2008-09-15 12:27:00,2.36155,2.36201,2.35932,2.36103,8010000.0
2008-09-15 12:28:00,2.36008,2.36155,2.35766,2.36081,9750000.0
2008-09-15 12:29:00,2.36284,2.36284,2.35846,2.35978,9000000.0
2008-09-15 12:30:00,2.36113,2.36385,2.36086,2.36086,6630000.0
2008-09-15 12:31:00,2.3643,2.36463,2.36139,2.36389,6000000.0
2008-09-15 12:32:00,2.36597,2.36772,2.36206,2.36578,6250000.0
2008-09-15 12:33:00,2.3658,2.36688,2.36193,2.36493,9000000.0
2008-09-15 12:34:00,2.36553,2.36601,2.3616,2.36425,10000000.0
2008-09-15 12:35:00,2.36519,2.36519,2.3598,2.3631,6250000.0
2008-09-15 12:36:00,2.3642,2.36566,2.35997,2.3653,10000000.0
2008-09-15 12:37:00,2.36442,2.36613,2.36078,2.36078,10500000.0
2008-09-15 12:38:00,2.36642,2.36659,2.36172,2.36172,5630000.0
2008-09-15 12:39:00,2.36615,2.36615,2.36317,2.36442,7000000.0
2008-09-15 12:40:00,2.36139,2.36648,2.36139,2.36571,8250000.0
2008-09-15 12:41:00,2.36635,2.36655,2.36227,2.36337,11880000.0
2008-09-15 12:42:00,2.36673,2.36775,2.36494,2.36577,8750000.0
2008-09-15 12:43:00,2.36675,2.36763,2.36482,2.36695,12130000.0
2008-09-15 12:44:00,2.36642,2.36642,2.35961,2.3626,7250000.0
2008-09-15 12:45:00,2.36512,2.36561,2.36242,2.36429,13000000.0
2008-09-15 12:46:00,2.36496,2.36644,2.36453,2.36595,5500000.0
2008-09-15 12:47:00,2.36707,2.36707,2.36446,2.36595,5500000.0
2008-09-15 12:48:00,2.36514,2.36718,2.36266,2.3662,7750000.0
2008-09-15 12:49:00,2.36721,2.36737,2.36267,2.36737,9750000.0
2008-09-15 12:50:00,2.36743,2.36807,2.3655,2.36734,15000000.0
2008-09-15 12:51:00,2.36394,2.36859,2.36392,2.36857,8380000.0
2008-09-15 12:52:00,2.3664,2.36951,2.36576,2.36606,11750000.0
2008-09-15 12:53:00,2.36919,2.37027,2.36617,2.36861,11250000.0
2008-09-15 12:54:00,2.36985,2.3712,2.36836,2.37082,12750000.0
2008-09-15 12:55:00,2.36692,2.37078,2.36664,2.36931,8130000.0
2008-09-15 12:56:00,2.36693,2.3698,2.36304,2.36877,15000000.0
2008-09-15 12:57:00,2.3667,2.3699,2.36485,2.3699,12000000.0
2008-09-15 12:58:00,2.37056,2.37056,2.36669,2.37042,5880000.0
2008-09-15 12:59:00,2.36995,2.37182,2.36807,2.36807,9380000.0
2008-09-15 13:00:00,2.37114,2.37153,2.36639,2.37022,8630000.0
2008-09-15 13:01:00,2.37031,2.37064,2.36704,2.36773,7750000.0
2008-09-15 13:02:00,2.36778,2.37017,2.36567,2.37017,10000000.0
2008-09-15 13:03:00,2.36586,2.37046,2.36586,2.36992,10630000.0
2008-09-15 13:04:00,2.36936,2.37094,2.36676,2.36977,7500000.0
2008-09-15 13:05:00,2.36601,2.37093,2.36601,2.36975,8750000.0
2008-09-15 13:06:00,2.36634,2.3709,2.36634,2.36873,6380000.0
2008-09-15 13:07:00,2.36545,2.37122,2.36441,2.36719,10000000.0
2008-09-15 13:08:00,2.37119,2.37119,2.36721,2.36747,4880000.0
2008-09-15 13:09:00,2.36898,2.36898,2.36438,2.36756,6000000.0
2008-09-15 13:10:00,2.36932,2.36978,2.36706,2.36888,9750000.0
2008-09-15 13:11:00,2.36664,2.36994,2.36442,2.36736,9000000.0
2008-09-15 13:12:00,2.37007,2.37007,2.36617,2.36759,9630000.0
2008-09-15 13:13:00,2.36746,2.37047,2.36658,2.36839,9500000.0
2008-09-15 13:14:00,2.36626,2.37119,2.36408,2.37087,6000000.0
2008-09-15 13:15:00,2.36823,2.37005,2.36711,2.36754,6500000.0
2008-09-15 13:16:00,2.36798,2.37008,2.36516,2.37008,6750000.0
2008-09-15 13:17:00,2.36877,2.37203,2.36851,2.37101,11250000.0
2008-09-15 13:18:00,2.36977,2.37277,2.36862,2.37145,6250000.0
2008-09-15 13:19:00,2.37329,2.37424,2.37086,2.37147,7750000.0
2008-09-15 13:20:00,2.37045,2.37445,2.36994,2.36994,13750000.0
2008-09-15 13:21:00,2.37094,2.37479,2.37094,2.37479,7250000.0
2008-09-15 13:22:00,2.37442,2.37484,2.36948,2.36948,10500000.0
2008-09-15 13:23:00,2.37312,2.37405,2.37175,2.37405,8500000.0
2008-09-15 13:24:00,2.37457,2.37551,2.37102,2.3745,10500000.0
2008-09-15 13:25:00,2.37522,2.37554,2.3714,2.3731,12000000.0
2008-09-15 13:26:00,2.37223,2.378,2.37223,2.378,8500000.0
2008-09-15 13:27:00,2.37801,2.37854,2.37438,2.37817,9380000.0
2008-09-15 13:28:00,2.37623,2.37866,2.37452,2.37452,8630000.0
2008-09-15 13:29:00,2.37768,2.37905,2.37533,2.37533,10630000.0
2008-09-15 13:30:00,2.3738,2.37785,2.37331,2.37438,6630000.0
2008-09-15 13:31:00,2.37503,2.37689,2.37215,2.37591,6500000.0
2008-09-15 13:32:00,2.37614,2.37678,2.37397,2.37397,6380000.0
2008-09-15 13:33:00,2.37538,2.37584,2.36861,2.37363,11500000.0
2008-09-15 13:34:00,2.37692,2.37748,2.37438,2.37688,10250000.0
2008-09-15 13:35:00,2.37888,2.38132,2.37587,2.37831,14500000.0
2008-09-15 13:36:00,2.37905,2.3806,2.37554,2.37554,8500000.0
2008-09-15 13:37:00,2.37565,2.37795,2.3733,2.3733,6130000.0
2008-09-15 13:38:00,2.38011,2.38128,2.37462,2.37791,11880000.0
2008-09-15 13:39:00,2.38106,2.38131,2.37506,2.37882,9750000.0
2008-09-15 13:40:00,2.38025,2.38075,2.37563,2.37602,17750000.0
2008-09-15 13:41:00,2.38084,2.38084,2.3778,2.37828,6750000.0
2008-09-15 13:42:00,2.3793,2.37995,2.37571,2.3765,10750000.0
2008-09-15 13:43:00,2.37984,2.3803,2.37767,2.37767,11500000.0
2008-09-15 13:44:00,2.37813,2.37959,2.37358,2.37451,11130000.0
2008-09-15 13:45:00,2.37711,2.3779,2.37275,2.37356,8250000.0
2008-09-15 13:46:00,2.37459,2.37513,2.37061,2.37205,10380000.0
2008-09-15 13:47:00,2.37189,2.37395,2.37051,2.37322,8380000.0
2008-09-15 13:48:00,2.37232,2.3737,2.37047,2.3733,5750000.0
2008-09-15 13:49:00,2.37039,2.37484,2.37039,2.37405,9250000.0
2008-09-15 13:50:00,2.37126,2.3736,2.37088,2.37324,8750000.0
2008-09-15 13:51:00,2.37242,2.37712,2.37093,2.37314,8000000.0
2008-09-15 13:52:00,2.37388,2.37388,2.36766,2.37202,6750000.0
2008-09-15 13:53:00,2.37007,2.37369,2.36913,2.37113,8750000.0
2008-09-15 13:54:00,2.37163,2.3731,2.36845,2.37182,6000000.0
2008-09-15 13:55:00,2.37216,2.37266,2.36816,2.37239,5250000.0
2008-09-15 13:56:00,2.36789,2.37125,2.36576,2.36911,7500000.0
2008-09-15 13:57:00,2.37117,2.37117,2.36895,2.36993,9500000.0
2008-09-15 13:58:00,2.37008,2.37064,2.36637,2.36637,10250000.0
2008-09-15 13:59:00,2.36928,2.36995,2.36338,2.36338,11500000.0
2008-09-15 14:00:00,2.36752,2.37286,2.36752,2.37216,5500000.0
2008-09-15 14:01:00,2.36984,2.37217,2.36742,2.36855,6750000.0
2008-09-15 14:02:00,2.36803,2.37205,2.3668,2.37064,9380000.0
2008-09-15 14:03:00,2.36603,2.37119,2.36603,2.36682,10750000.0
2008-09-15 14:04:00,2.36694,2.37008,2.36694,2.36916,8250000.0
2008-09-15 14:05:00,2.36888,2.37093,2.36614,2.36837,9630000.0
2008-09-15 14:06:00,2.36625,2.37002,2.36606,2.36926,6250000.0
2008-09-15 14:07:00,2.36933,2.37038,2.36697,2.36849,14250000.0
2008-09-15 14:08:00,2.36821,2.36821,2.36529,2.36714,8000000.0
2008-09-15 14:09:00,2.36538,2.36549,2.36207,2.36435,6750000.0
2008-09-15 14:10:00,2.36366,2.36437,2.36106,2.36281,5500000.0
2008-09-15 14:11:00,2.36361,2.36932,2.36116,2.36522,9880000.0
2008-09-15 14:12:00,2.36334,2.36411,2.36074,2.36074,10500000.0
2008-09-15 14:13:00,2.36417,2.36417,2.36207,2.36347,10000000.0
2008-09-15 14:14:00,2.3603,2.36323,2.35882,2.35882,8750000.0
2008-09-15 14:15:00,2.36127,2.363,2.3599,2.36187,9000000.0
2008-09-15 14:16:00,2.35956,2.36075,2.35547,2.35779,7250000.0
2008-09-15 14:17:00,2.35807,2.35833,2.35534,2.35583,6130000.0
2008-09-15 14:18:00,2.35819,2.35943,2.35565,2.35943,10500000.0
2008-09-15 14:19:00,2.35425,2.35842,2.35425,2.3552,5630000.0
2008-09-15 14:20:00,2.35646,2.36075,2.35635,2.36075,11000000.0
2008-09-15 14:21:00,2.36062,2.36131,2.35522,2.3603,7250000.0
2008-09-15 14:22:00,2.35783,2.36102,2.35651,2.35951,7250000.0
2008-09-15 14:23:00,2.35895,2.35925,2.3527,2.35851,7500000.0
2008-09-15 14:24:00,2.35891,2.35936,2.35442,2.35899,7750000.0
2008-09-15 14:25:00,2.35914,2.35952,2.35653,2.35835,7000000.0
2008-09-15 14:26:00,2.3541,2.35773,2.35306,2.3577,10000000.0
2008-09-15 14:27:00,2.35814,2.35814,2.35506,2.35772,7000000.0
2008-09-15 14:28:00,2.35753,2.35843,2.35453,2.35453,8500000.0
2008-09-15 14:29:00,2.35949,2.36016,2.35418,2.36016,7880000.0
2008-09-15 14:30:00,2.36098,2.36098,2.35564,2.35564,11130000.0
2008-09-15 14:31:00,2.35935,2.36186,2.35433,2.36077,9500000.0
2008-09-15 14:32:00,2.3616,2.36496,2.36019,2.36465,11750000.0
2008-09-15 14:33:00,2.36437,2.36532,2.36179,2.36532,6760000.0
2008-09-15 14:34:00,2.36319,2.36656,2.36318,2.36618,8000000.0
2008-09-15 14:35:00,2.36492,2.3661,2.36112,2.36515,10000000.0
2008-09-15 14:36:00,2.36504,2.36545,2.36048,2.36545,14630000.0
2008-09-15 14:37:00,2.36568,2.36636,2.3621,2.36545,6630000.0
2008-09-15 14:38:00,2.36637,2.36661,2.36045,2.36368,11000000.0
2008-09-15 14:39:00,2.36432,2.36604,2.36342,2.36432,7750000.0
2008-09-15 14:40:00,2.36449,2.36597,2.36201,2.36529,7750000.0
2008-09-15 14:41:00,2.36605,2.36696,2.36335,2.36696,6250000.0
2008-09-15 14:42:00,2.36681,2.36694,2.3616,2.3616,7010000.0
2008-09-15 14:43:00,2.36317,2.36472,2.35802,2.363,10000000.0
2008-09-15 14:44:00,2.35939,2.3643,2.35687,2.36189,7750000.0
2008-09-15 14:45:00,2.36015,2.36174,2.35875,2.35978,10000000.0
2008-09-15 14:46:00,2.36043,2.362,2.35614,2.362,11630000.0
2008-09-15 14:47:00,2.36282,2.36351,2.35971,2.36221,8130000.0
2008-09-15 14:48:00,2.36037,2.36214,2.3582,2.35967,12000000.0
2008-09-15 14:49:00,2.36256,2.36264,2.35947,2.36264,8750000.0
2008-09-15 14:50:00,2.36178,2.36655,2.35906,2.36655,13130000.0
2008-09-15 14:51:00,2.36794,2.3699,2.36722,2.36882,7880000.0
2008-09-15 14:52:00,2.36896,2.37056,2.36561,2.36724,12130000.0
2008-09-15 14:53:00,2.36802,2.36999,2.36579,2.36579,7750000.0
2008-09-15 14:54:00,2.36763,2.36763,2.36167,2.36442,13760000.0
2008-09-15 14:55:00,2.36459,2.3652,2.35973,2.3652,10000000.0
2008-09-15 14:56:00,2.36452,2.36535,2.36084,2.36084,13750000.0
2008-09-15 14:57:00,2.36072,2.36269,2.36042,2.36266,7500000.0
2008-09-15 14:58:00,2.35993,2.3638,2.35911,2.36215,7750000.0
2008-09-15 14:59:00,2.3625,2.36377,2.36149,2.36303,8500000.0
2008-09-15 15:00:00,2.36373,2.36415,2.36085,2.36257,12750000.0
2008-09-15 15:01:00,2.36093,2.36461,2.35823,2.36295,11250000.0
2008-09-15 15:02:00,2.36311,2.36613,2.36128,2.3658,8500000.0
2008-09-15 15:03:00,2.36257,2.36687,2.36071,2.36401,12500000.0
2008-09-15 15:04:00,2.36583,2.36686,2.36103,2.36279,10500000.0
2008-09-15 15:05:00,2.36609,2.36737,2.36497,2.36564,8250000.0
2008-09-15 15:06:00,2.36826,2.36859,2.36492,2.36859,6750000.0
2008-09-15 15:07:00,2.36527,2.36934,2.3652,2.36841,5500000.0
2008-09-15 15:08:00,2.3684,2.37059,2.36443,2.36987,8250000.0
2008-09-15 15:09:00,2.36992,2.37078,2.36715,2.36991,8250000.0
2008-09-15 15:10:00,2.37032,2.37032,2.36654,2.36816,7750000.0
2008-09-15 15:11:00,2.36807,2.36897,2.36478,2.36779,10500000.0
2008-09-15 15:12:00,2.36801,2.36872,2.36443,2.36648,10250000.0
2008-09-15 15:13:00,2.36378,2.36827,2.36378,2.36735,9500000.0
2008-09-15 15:14:00,2.3666,2.36853,2.36449,2.36449,8130000.0
2008-09-15 15:15:00,2.36683,2.36734,2.36236,2.36416,9500000.0
2008-09-15 15:16:00,2.36452,2.3678,2.36452,2.36605,7000000.0
2008-09-15 15:17:00,2.36606,2.36651,2.36064,2.3644,13000000.0
2008-09-15 15:18:00,2.36329,2.36512,2.36141,2.36229,6000000.0
2008-09-15 15:19:00,2.36273,2.36399,2.35866,2.35866,7250000.0
2008-09-15 15:20:00,2.36177,2.36321,2.35942,2.36247,7000000.0
2008-09-15 15:21:00,2.36347,2.36347,2.35738,2.36245,14250000.0
2008-09-15 15:22:00,2.3627,2.36333,2.35657,2.36099,11500000.0
2008-09-15 15:23:00,2.36506,2.36548,2.36088,2.36498,7750000.0
2008-09-15 15:24:00,2.36369,2.3665,2.36029,2.36504,9750000.0
2008-09-15 15:25:00,2.36619,2.36734,2.36507,2.3672,8000000.0
2008-09-15 15:26:00,2.36656,2.36747,2.36319,2.36747,11500000.0
2008-09-15 15:27:00,2.36484,2.36847,2.36484,2.36631,6500000.0
2008-09-15 15:28:00,2.36613,2.36741,2.36363,2.36431,5500000.0
2008-09-15 15:29:00,2.36182,2.36733,2.36182,2.36678,5500000.0
2008-09-15 15:30:00,2.36576,2.36576,2.36172,2.36299,10000000.0
2008-09-15 15:31:00,2.36608,2.36669,2.36381,2.36381,8260000.0
2008-09-15 15:32:00,2.3645,2.36808,2.36099,2.36808,8750000.0
2008-09-15 15:33:00,2.36544,2.36761,2.36544,2.36685,11630000.0
2008-09-15 15:34:00,2.36722,2.36722,2.36324,2.36596,5500000.0
2008-09-15 15:35:00,2.36404,2.3657,2.36108,2.36437,9750000.0
2008-09-15 15:36:00,2.36472,2.36597,2.35955,2.3619,9380000.0
2008-09-15 15:37:00,2.36297,2.36297,2.36036,2.36213,6500000.0
2008-09-15 15:38:00,2.35933,2.36431,2.35671,2.36296,11250000.0
2008-09-15 15:39:00,2.36299,2.36299,2.35868,2.35868,9500000.0
2008-09-15 15:40:00,2.36135,2.36242,2.35502,2.36215,13130000.0
2008-09-15 15:41:00,2.35766,2.36267,2.35766,2.35881,8130000.0
2008-09-15 15:42:00,2.36157,2.3628,2.36111,2.36222,6000000.0
2008-09-15 15:43:00,2.35977,2.36409,2.35977,2.36409,5250000.0
2008-09-15 15:44:00,2.36323,2.36403,2.36031,2.36111,10880000.0
2008-09-15 15:45:00,2.36363,2.36508,2.36173,2.36415,11250000.0
2008-09-15 15:46:00,2.36389,2.36549,2.36106,2.36393,11380000.0
2008-09-15 15:47:00,2.36608,2.36672,2.36398,2.36415,10000000.0
2008-09-15 15:48:00,2.36381,2.36401,2.36257,2.36389,7000000.0
2008-09-15 15:49:00,2.36294,2.36382,2.3575,2.36318,8250000.0
2008-09-15 15:50:00,2.3644,2.36494,2.3605,2.36463,10380000.0
2008-09-15 15:51:00,2.36414,2.3669,2.36017,2.3669,11500000.0
2008-09-15 15:52:00,2.3651,2.36716,2.36124,2.36584,9250000.0
2008-09-15 15:53:00,2.36751,2.36771,2.36263,2.36599,8250000.0
2008-09-15 15:54:00,2.36696,2.36855,2.36109,2.36816,8750000.0
2008-09-15 15:55:00,2.36913,2.36913,2.36437,2.36748,10750000.0
2008-09-15 15:56:00,2.36602,2.3688,2.36486,2.36723,6380000.0
2008-09-15 15:57:00,2.36856,2.36863,2.36321,2.36613,10000000.0
2008-09-15 15:58:00,2.36881,2.36881,2.36396,2.36396,9250000.0
2008-09-15 15:59:00,2.36713,2.36742,2.36336,2.36408,10000000.0
2008-09-15 16:00:00,2.36468,2.36545,2.36089,2.36545,10500000.0
2008-09-15 16:01:00,2.36494,2.36632,2.36254,2.36254,10880000.0
2008-09-15 16:02:00,2.36468,2.36881,2.36226,2.36463,6750000.0
2008-09-15 16:03:00,2.36835,2.36898,2.36533,2.36533,9750000.0
2008-09-15 16:04:00,2.36637,2.3672,2.36417,2.36568,6250000.0
2008-09-15 16:05:00,2.36403,2.36585,2.36035,2.36472,8750000.0
2008-09-15 16:06:00,2.36519,2.36555,2.36404,2.36458,5500000.0
2008-09-15 16:07:00,2.36427,2.36521,2.36257,2.36322,8500000.0
2008-09-15 16:08:00,2.36222,2.36481,2.36222,2.36481,5500000.0
2008-09-15 16:09:00,2.36468,2.36547,2.36351,2.36515,9000000.0
2008-09-15 16:10:00,2.36487,2.36664,2.36253,2.36556,9750000.0
2008-09-15 16:11:00,2.36542,2.36579,2.36136,2.36256,13000000.0
2008-09-15 16:12:00,2.36578,2.36578,2.359,2.36159,10500000.0
2008-09-15 16:13:00,2.36398,2.36398,2.36094,2.36273,7500000.0
2008-09-15 16:14:00,2.36206,2.36206,2.35554,2.35891,11500000.0
2008-09-15 16:15:00,2.35815,2.35856,2.35418,2.35856,7380000.0
2008-09-15 16:16:00,2.35751,2.35751,2.35228,2.35312,13250000.0
2008-09-15 16:17:00,2.35695,2.35695,2.35407,2.35621,6630000.0
2008-09-15 16:18:00,2.35633,2.35633,2.35156,2.35545,10250000.0
2008-09-15 16:19:00,2.35388,2.35812,2.35218,2.35218,13250000.0
2008-09-15 16:20:00,2.35648,2.35907,2.35439,2.35869,8500000.0
2008-09-15 16:21:00,2.35879,2.35882,2.35365,2.35733,5750000.0
2008-09-15 16:22:00,2.36108,2.36108,2.35557,2.35557,7000000.0
2008-09-15 16:23:00,2.35928,2.36088,2.35624,2.36085,8500000.0
2008-09-15 16:24:00,2.35855,2.36172,2.35516,2.35732,9500000.0
2008-09-15 16:25:00,2.35682,2.35886,2.3547,2.35778,10750000.0
2008-09-15 16:26:00,2.35876,2.35973,2.3564,2.35959,9750000.0
2008-09-15 16:27:00,2.35889,2.36183,2.35487,2.35961,11500000.0
2008-09-15 16:28:00,2.35871,2.35938,2.354,2.35835,8130000.0
2008-09-15 16:29:00,2.35734,2.35969,2.35563,2.35969,7750000.0
2008-09-15 16:30:00,2.35979,2.36207,2.3561,2.36207,5250000.0
2008-09-15 16:31:00,2.35838,2.36219,2.35838,2.36188,8380000.0
2008-09-15 16:32:00,2.36323,2.36443,2.35772,2.35879,7250000.0
2008-09-15 16:33:00,2.36161,2.36187,2.35559,2.35896,9250000.0
2008-09-15 16:34:00,2.3584,2.35987,2.35574,2.35969,10750000.0
2008-09-15 16:35:00,2.35839,2.36037,2.3558,2.35811,8250000.0
2008-09-15 16:36:00,2.35958,2.35958,2.3551,2.35667,10880000.0
2008-09-15 16:37:00,2.35492,2.35842,2.35464,2.35536,7380000.0
2008-09-15 16:38:00,2.35798,2.35912,2.3537,2.35902,9130000.0
2008-09-15 16:39:00,2.35986,2.35994,2.35485,2.35645,6250000.0
2008-09-15 16:40:00,2.3591,2.36059,2.35562,2.35855,9250000.0
2008-09-15 16:41:00,2.35579,2.36107,2.35579,2.36029,15000000.0
2008-09-15 16:42:00,2.35778,2.36082,2.35477,2.36082,16750000.0
2008-09-15 16:43:00,2.35802,2.35982,2.35755,2.35923,5500000.0
2008-09-15 16:44:00,2.35699,2.35923,2.35601,2.35923,9250000.0
2008-09-15 16:45:00,2.35838,2.35879,2.35402,2.35763,6630000.0
2008-09-15 16:46:00,2.35604,2.35792,2.35395,2.35395,9250000.0
2008-09-15 16:47:00,2.35497,2.35784,2.35465,2.35763,5250000.0
2008-09-15 16:48:00,2.3589,2.36014,2.35514,2.36014,8500000.0
2008-09-15 16:49:00,2.35964,2.36068,2.35657,2.36068,8750000.0
2008-09-15 16:50:00,2.35993,2.36222,2.35572,2.36222,7000000.0
2008-09-15 16:51:00,2.36077,2.36077,2.35796,2.35915,5500000.0
2008-09-15 16:52:00,2.35774,2.35774,2.3524,2.35721,5380000.0
2008-09-15 16:53:00,2.35266,2.356,2.35266,2.35492,5630000.0
2008-09-15 16:54:00,2.35341,2.3559,2.35161,2.35325,10500000.0
2008-09-15 16:55:00,2.35679,2.35679,2.35166,2.35166,9630000.0
2008-09-15 16:56:00,2.35473,2.35562,2.3516,2.35562,9250000.0
2008-09-15 16:57:00,2.35401,2.35482,2.35346,2.35482,7000000.0
2008-09-15 16:58:00,2.35485,2.35905,2.35174,2.35201,9750000.0
2008-09-15 16:59:00,2.35497,2.35575,2.35147,2.35359,9250000.0
2008-09-15 17:00:00,2.35321,2.35439,2.35053,2.35311,6750000.0
2008-09-15 17:01:00,2.35193,2.35303,2.34648,2.35203,7000000.0
2008-09-15 17:02:00,2.35279,2.35279,2.34742,2.34742,6750000.0
2008-09-15 17:03:00,2.34933,2.35221,2.34827,2.35046,8880000.0
2008-09-15 17:04:00,2.35184,2.35184,2.34781,2.35132,6630000.0
2008-09-15 17:05:00,2.34867,2.35105,2.34549,2.35085,7000000.0
2008-09-15 17:06:00,2.35017,2.35116,2.34536,2.3486,17250000.0
2008-09-15 17:07:00,2.35042,2.35168,2.3463,2.351,11250000.0
2008-09-15 17:08:00,2.34847,2.35215,2.34847,2.35014,7500000.0
2008-09-15 17:09:00,2.35198,2.35198,2.34883,2.35082,8500000.0
2008-09-15 17:10:00,2.34497,2.35069,2.34497,2.34883,7750000.0
2008-09-15 17:11:00,2.34902,2.34972,2.34488,2.34889,5750000.0
2008-09-15 17:12:00,2.34812,2.34943,2.34609,2.34735,5250000.0
2008-09-15 17:13:00,2.34872,2.34872,2.34414,2.34624,7630000.0
2008-09-15 17:14:00,2.34936,2.35032,2.34526,2.34675,6250000.0
2008-09-15 17:15:00,2.35156,2.35156,2.34759,2.34948,11250000.0
2008-09-15 17:16:00,2.35081,2.35129,2.3477,2.35113,7250000.0
2008-09-15 17:17:00,2.3514,2.35215,2.35014,2.35189,9880000.0
2008-09-15 17:18:00,2.35197,2.35295,2.3502,2.35185,12500000.0
2008-09-15 17:19:00,2.34824,2.35074,2.34743,2.34783,8500000.0
2008-09-15 17:20:00,2.35055,2.35161,2.34811,2.35089,13000000.0
2008-09-15 17:21:00,2.35355,2.35639,2.35146,2.35347,10750000.0
2008-09-15 17:22:00,2.3535,2.35939,2.35138,2.35939,7750000.0
2008-09-15 17:23:00,2.35645,2.35816,2.35181,2.35422,8500000.0
2008-09-15 17:24:00,2.35712,2.3595,2.35306,2.35491,5500000.0
2008-09-15 17:25:00,2.35682,2.35886,2.35354,2.35886,11750000.0
2008-09-15 17:26:00,2.35877,2.35982,2.35235,2.35525,6000000.0
2008-09-15 17:27:00,2.35167,2.35627,2.35017,2.35312,11750000.0
2008-09-15 17:28:00,2.35158,2.357,2.35158,2.35436,9750000.0
2008-09-15 17:29:00,2.35512,2.35662,2.35136,2.35662,10000000.0
2008-09-15 17:30:00,2.35389,2.35532,2.35231,2.35241,7500000.0
2008-09-15 17:31:00,2.35237,2.35456,2.35236,2.35453,5500000.0
2008-09-15 17:32:00,2.35021,2.35415,2.34884,2.34884,9630000.0
2008-09-15 17:33:00,2.35545,2.35545,2.35104,2.35305,9500000.0
2008-09-15 17:34:00,2.35376,2.35556,2.35274,2.35395,9000000.0
2008-09-15 17:35:00,2.3504,2.3564,2.3504,2.35392,5250000.0
2008-09-15 17:36:00,2.35451,2.35612,2.35254,2.35612,6250000.0
2008-09-15 17:37:00,2.35538,2.35667,2.35429,2.35436,8250000.0
2008-09-15 17:38:00,2.35403,2.3577,2.35351,2.35455,9510000.0
2008-09-15 17:39:00,2.35569,2.35681,2.35484,2.35589,8750000.0
2008-09-15 17:40:00,2.35519,2.35869,2.35293,2.35807,8250000.0
2008-09-15 17:41:00,2.36132,2.36213,2.3589,2.36075,10000000.0
2008-09-15 17:42:00,2.36073,2.3609,2.35833,2.36066,11250000.0
2008-09-15 17:43:00,2.36252,2.36279,2.35867,2.36076,5500000.0
2008-09-15 17:44:00,2.36246,2.36246,2.35712,2.35983,9750000.0
2008-09-15 17:45:00,2.35854,2.36099,2.35618,2.35931,9000000.0
2008-09-15 17:46:00,2.35896,2.36109,2.35648,2.35763,12880000.0
2008-09-15 17:47:00,2.36201,2.36201,2.35607,2.35862,9130000.0
2008-09-15 17:48:00,2.36248,2.36305,2.35654,2.35972,6250000.0
2008-09-15 17:49:00,2.35679,2.3622,2.35679,2.35936,10500000.0
2008-09-15 17:50:00,2.35859,2.36058,2.35665,2.35665,7250000.0
2008-09-15 17:51:00,2.35779,2.35976,2.35592,2.35831,11880000.0
2008-09-15 17:52:00,2.35963,2.36071,2.35855,2.35974,5750000.0
2008-09-15 17:53:00,2.35931,2.3629,2.35845,2.3616,10500000.0
2008-09-15 17:54:00,2.35713,2.36176,2.35713,2.36176,10630000.0
2008-09-15 17:55:00,2.36255,2.36357,2.35959,2.35959,5750000.0
2008-09-15 17:56:00,2.36233,2.36558,2.36217,2.36554,11750000.0
2008-09-15 17:57:00,2.36238,2.3652,2.35816,2.36156,8500000.0
2008-09-15 17:58:00,2.36171,2.36406,2.35981,2.36198,6880000.0
2008-09-15 17:59:00,2.36386,2.36468,2.35926,2.36367,6750000.0
2008-09-15 18:00:00,2.3632,2.36375,2.35902,2.3625,18760000.0
2008-09-15 18:01:00,2.36273,2.3647,2.35957,2.36223,13000000.0
2008-09-15 18:02:00,2.36494,2.36513,2.36042,2.36387,13880000.0
2008-09-15 18:03:00,2.36476,2.36547,2.36037,2.36518,5380000.0
2008-09-15 18:04:00,2.36424,2.36464,2.36161,2.36427,5750000.0
2008-09-15 18:05:00,2.36469,2.36483,2.35897,2.36366,9750000.0
2008-09-15 18:06:00,2.36384,2.36433,2.36118,2.36408,7750000.0
2008-09-15 18:07:00,2.36583,2.3659,2.36059,2.36452,11750000.0
2008-09-15 18:08:00,2.36457,2.36508,2.36005,2.3631,8880000.0
2008-09-15 18:09:00,2.36481,2.3658,2.36142,2.36457,9630000.0
2008-09-15 18:10:00,2.36494,2.36694,2.36442,2.36442,6500000.0
2008-09-15 18:11:00,2.36367,2.36887,2.36318,2.36887,7000000.0
2008-09-15 18:12:00,2.36691,2.36968,2.3664,2.36855,5750000.0
2008-09-15 18:13:00,2.36817,2.3686,2.36617,2.36756,5130000.0
2008-09-15 18:14:00,2.36541,2.36699,2.36401,2.36699,11630000.0
2008-09-15 18:15:00,2.36643,2.36842,2.36379,2.36798,8500000.0
2008-09-15 18:16:00,2.3659,2.36825,2.36206,2.36479,9380000.0
2008-09-15 18:17:00,2.3642,2.36733,2.36175,2.3667,18760000.0
2008-09-15 18:18:00,2.36454,2.36687,2.36088,2.36088,19000000.0
2008-09-15 18:19:00,2.36619,2.36619,2.36185,2.36538,12000000.0
2008-09-15 18:20:00,2.36422,2.36592,2.36279,2.36558,11260000.0
2008-09-15 18:21:00,2.36483,2.36576,2.36186,2.36469,5500000.0
2008-09-15 18:22:00,2.36025,2.36606,2.36025,2.36544,8500000.0
2008-09-15 18:23:00,2.36407,2.36432,2.36117,2.36432,7130000.0
2008-09-15 18:24:00,2.36276,2.36446,2.35976,2.36317,12750000.0
2008-09-15 18:25:00,2.36251,2.36459,2.36106,2.36188,6250000.0
2008-09-15 18:26:00,2.36269,2.36498,2.35853,2.36264,6000000.0
2008-09-15 18:27:00,2.36066,2.36254,2.35769,2.36254,6500000.0
2008-09-15 18:28:00,2.35759,2.36247,2.35644,2.3621,6000000.0
2008-09-15 18:29:00,2.35918,2.36321,2.35918,2.36321,5500000.0
2008-09-15 18:30:00,2.36128,2.36463,2.35986,2.36278,13250000.0
2008-09-15 18:31:00,2.36297,2.36342,2.36122,2.36214,7750000.0
2008-09-15 18:32:00,2.36227,2.36327,2.35578,2.36064,11250000.0
2008-09-15 18:33:00,2.36164,2.3627,2.35815,2.36062,6500000.0
2008-09-15 18:34:00,2.36152,2.36198,2.35531,2.35713,10000000.0
2008-09-15 18:35:00,2.36184,2.36184,2.3569,2.3606,6130000.0
2008-09-15 18:36:00,2.35863,2.36234,2.35564,2.36191,9250000.0
2008-09-15 18:37:00,2.36005,2.36227,2.35603,2.36082,10000000.0
2008-09-15 18:38:00,2.3605,2.36379,2.3573,2.36081,10750000.0
2008-09-15 18:39:00,2.35553,2.36062,2.35553,2.36062,7500000.0
2008-09-15 18:40:00,2.35969,2.36183,2.35619,2.36183,7500000.0
2008-09-15 18:41:00,2.36044,2.36082,2.35638,2.35745,7250000.0
2008-09-15 18:42:00,2.35951,2.3613,2.3575,2.3613,7880000.0
2008-09-15 18:43:00,2.36026,2.36158,2.35669,2.36051,10500000.0
2008-09-15 18:44:00,2.3606,2.36249,2.35775,2.35983,12500000.0
2008-09-15 18:45:00,2.36201,2.36275,2.35843,2.36198,9250000.0
2008-09-15 18:46:00,2.36033,2.36226,2.357,2.36209,13000000.0
2008-09-15 18:47:00,2.36275,2.36354,2.35725,2.36327,9250000.0
2008-09-15 18:48:00,2.36094,2.36198,2.35943,2.36143,11000000.0
2008-09-15 18:49:00,2.35755,2.36061,2.35755,2.3584,6000000.0
2008-09-15 18:50:00,2.35989,2.3603,2.3579,2.35956,11250000.0
2008-09-15 18:51:00,2.36175,2.36216,2.35662,2.35708,8500000.0
2008-09-15 18:52:00,2.36081,2.36126,2.35603,2.36077,6380000.0
2008-09-15 18:53:00,2.3602,2.36063,2.35807,2.36036,12630000.0
2008-09-15 18:54:00,2.36148,2.36148,2.35871,2.35896,12000000.0
2008-09-15 18:55:00,2.35957,2.36162,2.35564,2.35724,7000000.0
2008-09-15 18:56:00,2.35761,2.35953,2.35418,2.35638,11010000.0
2008-09-15 18:57:00,2.35813,2.35884,2.35418,2.35698,7750000.0
2008-09-15 18:58:00,2.35785,2.36014,2.35594,2.35865,12500000.0
2008-09-15 18:59:00,2.35545,2.35955,2.35528,2.35955,5500000.0
2008-09-15 19:00:00,2.35821,2.36124,2.35407,2.36124,14750000.0
2008-09-15 19:01:00,2.35952,2.35952,2.35832,2.35945,5250000.0
2008-09-15 19:02:00,2.36107,2.36107,2.35352,2.35934,11510000.0
2008-09-15 19:03:00,2.36003,2.36051,2.35744,2.35909,7630000.0
2008-09-15 19:04:00,2.36034,2.36039,2.35708,2.35881,5500000.0
2008-09-15 19:05:00,2.36091,2.36228,2.35696,2.35853,7750000.0
2008-09-15 19:06:00,2.35475,2.36138,2.35475,2.36023,9500000.0
2008-09-15 19:07:00,2.35916,2.36086,2.35287,2.35466,7500000.0
2008-09-15 19:08:00,2.35416,2.35737,2.35416,2.35624,11630000.0
2008-09-15 19:09:00,2.35635,2.35635,2.35316,2.35432,6500000.0
2008-09-15 19:10:00,2.357,2.3592,2.35539,2.3592,5500000.0
2008-09-15 19:11:00,2.35691,2.36016,2.35536,2.35758,12130000.0
2008-09-15 19:12:00,2.35672,2.35672,2.35407,2.35615,10000000.0
2008-09-15 19:13:00,2.35757,2.35757,2.35532,2.35753,7750000.0
2008-09-15 19:14:00,2.35469,2.3591,2.35462,2.3567,9750000.0
2008-09-15 19:15:00,2.35528,2.35883,2.35283,2.35505,13750000.0
2008-09-15 19:16:00,2.35729,2.35758,2.35187,2.35512,16000000.0
2008-09-15 19:17:00,2.35232,2.35677,2.35232,2.35586,8500000.0
2008-09-15 19:18:00,2.35683,2.35773,2.35093,2.35108,11880000.0
2008-09-15 19:19:00,2.35453,2.35583,2.35092,2.35092,8750000.0
2008-09-15 19:20:00,2.35585,2.35637,2.35087,2.35165,7750000.0
2008-09-15 19:21:00,2.3556,2.35595,2.35015,2.35495,10880000.0
2008-09-15 19:22:00,2.35446,2.35594,2.35265,2.35594,15000000.0
2008-09-15 19:23:00,2.35444,2.35662,2.35423,2.35662,12250000.0
2008-09-15 19:24:00,2.35614,2.35645,2.35105,2.35575,7250000.0
2008-09-15 19:25:00,2.3533,2.35633,2.34864,2.35633,6000000.0
2008-09-15 19:26:00,2.35586,2.3575,2.35436,2.35563,7380000.0
2008-09-15 19:27:00,2.35226,2.35594,2.35226,2.35585,6000000.0
2008-09-15 19:28:00,2.35352,2.35669,2.35007,2.3545,6500000.0
2008-09-15 19:29:00,2.35484,2.35484,2.35115,2.35391,12500000.0
2008-09-15 19:30:00,2.35566,2.35566,2.35266,2.35517,5880000.0
2008-09-15 19:31:00,2.35504,2.35893,2.35437,2.35893,12750000.0
2008-09-15 19:32:00,2.35941,2.35949,2.35584,2.35761,10000000.0
2008-09-15 19:33:00,2.35915,2.3597,2.35381,2.35659,7500000.0
2008-09-15 19:34:00,2.35632,2.35762,2.3539,2.3539,14500000.0
2008-09-15 19:35:00,2.35647,2.35802,2.35321,2.35802,10500000.0
2008-09-15 19:36:00,2.35474,2.3575,2.35346,2.3575,5750000.0
2008-09-15 19:37:00,2.35646,2.35646,2.35283,2.35612,11750000.0
2008-09-15 19:38:00,2.35736,2.3583,2.35552,2.35567,7130000.0
2008-09-15 19:39:00,2.35661,2.35854,2.35429,2.35652,5750000.0
2008-09-15 19:40:00,2.35748,2.35791,2.35519,2.35746,8130000.0
2008-09-15 19:41:00,2.35784,2.35784,2.35406,2.35406,6380000.0
2008-09-15 19:42:00,2.35815,2.35873,2.35668,2.35873,8500000.0
2008-09-15 19:43:00,2.35616,2.35854,2.35616,2.35794,7880000.0
2008-09-15 19:44:00,2.35733,2.35837,2.3533,2.35752,8750000.0
2008-09-15 19:45:00,2.35605,2.3585,2.35283,2.3585,11250000.0
2008-09-15 19:46:00,2.35741,2.35906,2.35693,2.35906,6250000.0
2008-09-15 19:47:00,2.35553,2.35951,2.35553,2.35727,8380000.0
2008-09-15 19:48:00,2.35757,2.359,2.35688,2.35747,8880000.0
2008-09-15 19:49:00,2.35653,2.35972,2.35639,2.35639,5500000.0
2008-09-15 19:50:00,2.3574,2.35995,2.35528,2.35967,15500000.0
2008-09-15 19:51:00,2.35867,2.35986,2.35492,2.35817,6750000.0
2008-09-15 19:52:00,2.35785,2.36109,2.35577,2.35962,8250000.0
2008-09-15 19:53:00,2.36134,2.36217,2.35774,2.35946,9250000.0
2008-09-15 19:54:00,2.36164,2.36395,2.35955,2.36395,6750000.0
2008-09-15 19:55:00,2.36199,2.36379,2.36194,2.36379,12380000.0
2008-09-15 19:56:00,2.36167,2.36313,2.3581,2.36296,8750000.0
2008-09-15 19:57:00,2.36447,2.3664,2.36011,2.36011,15630000.0
2008-09-15 19:58:00,2.36244,2.3634,2.36033,2.36316,7750000.0
2008-09-15 19:59:00,2.36085,2.36366,2.35906,2.36358,8500000.0
2008-09-15 20:00:00,2.36145,2.36305,2.36022,2.36076,8130000.0
2008-09-15 20:01:00,2.35856,2.36245,2.35856,2.35898,10250000.0
2008-09-15 20:02:00,2.36284,2.36351,2.35992,2.36217,8250000.0
2008-09-15 20:03:00,2.36234,2.3626,2.3598,2.36253,9750000.0
2008-09-15 20:04:00,2.36032,2.36253,2.36005,2.3625,5250000.0
2008-09-15 20:05:00,2.36211,2.36335,2.35987,2.36335,11500000.0
2008-09-15 20:06:00,2.36115,2.36321,2.35869,2.36231,9250000.0
2008-09-15 20:07:00,2.36245,2.36331,2.35969,2.36331,11750000.0
2008-09-15 20:08:00,2.36123,2.36253,2.35936,2.35936,11260000.0
2008-09-15 20:09:00,2.3613,2.36301,2.3585,2.36301,11750000.0
2008-09-15 20:10:00,2.35967,2.36427,2.35908,2.36369,7000000.0
2008-09-15 20:11:00,2.36112,2.365,2.36112,2.36468,11510000.0
2008-09-15 20:12:00,2.36282,2.36373,2.35899,2.36349,6630000.0
2008-09-15 20:13:00,2.36373,2.36385,2.35562,2.36025,6250000.0
2008-09-15 20:14:00,2.35902,2.36273,2.35902,2.36272,9500000.0
2008-09-15 20:15:00,2.36138,2.36285,2.35828,2.35828,10000000.0
2008-09-15 20:16:00,2.35961,2.36277,2.35953,2.361,8000000.0
2008-09-15 20:17:00,2.35975,2.36363,2.35883,2.35883,7000000.0
2008-09-15 20:18:00,2.36204,2.36258,2.35932,2.3624,7500000.0
2008-09-15 20:19:00,2.36158,2.36325,2.35696,2.36211,12130000.0
2008-09-15 20:20:00,2.3603,2.36321,2.35948,2.361,12000000.0
2008-09-15 20:21:00,2.36234,2.36234,2.35748,2.36004,14130000.0
2008-09-15 20:22:00,2.36197,2.36233,2.36132,2.36211,6750000.0
2008-09-15 20:23:00,2.36049,2.36243,2.35773,2.35864,10130000.0
2008-09-15 20:24:00,2.35928,2.36211,2.35928,2.3595,10500000.0
2008-09-15 20:25:00,2.36024,2.3619,2.35779,2.36148,14760000.0
2008-09-15 20:26:00,2.36201,2.36248,2.35818,2.35836,11880000.0
2008-09-15 20:27:00,2.36073,2.36245,2.35943,2.35994,6500000.0
2008-09-15 20:28:00,2.36108,2.36275,2.36021,2.3605,7380000.0
2008-09-15 20:29:00,2.36104,2.36255,2.36018,2.36225,9750000.0
2008-09-15 20:30:00,2.36134,2.36171,2.35626,2.36021,11750000.0
2008-09-15 20:31:00,2.36262,2.36303,2.35847,2.35847,9000000.0
2008-09-15 20:32:00,2.36119,2.36283,2.35962,2.3624,8380000.0
2008-09-15 20:33:00,2.36203,2.36269,2.35701,2.35814,9630000.0
2008-09-15 20:34:00,2.35824,2.36218,2.35824,2.36212,7750000.0
2008-09-15 20:35:00,2.36201,2.36201,2.35955,2.3619,7750000.0
2008-09-15 20:36:00,2.36044,2.36202,2.35882,2.36183,6750000.0
2008-09-15 20:37:00,2.36129,2.36385,2.35831,2.36222,11250000.0
2008-09-15 20:38:00,2.36082,2.36238,2.3588,2.36235,11380000.0
2008-09-15 20:39:00,2.35938,2.36161,2.35832,2.35832,9000000.0
2008-09-15 20:40:00,2.36201,2.36433,2.35923,2.36192,14380000.0
2008-09-15 20:41:00,2.35933,2.36243,2.35735,2.36243,17250000.0
2008-09-15 20:42:00,2.36037,2.36194,2.35848,2.36106,9000000.0
2008-09-15 20:43:00,2.36199,2.36244,2.35982,2.3607,7000000.0
2008-09-15 20:44:00,2.36202,2.36277,2.35822,2.36277,12880000.0
2008-09-15 20:45:00,2.36134,2.36281,2.36134,2.36257,6000000.0
2008-09-15 20:46:00,2.35977,2.36274,2.35764,2.36274,6000000.0
2008-09-15 20:47:00,2.36322,2.36323,2.35834,2.361,13750000.0
2008-09-15 20:48:00,2.36273,2.36287,2.35934,2.36284,5250000.0
2008-09-15 20:49:00,2.3624,2.36335,2.3586,2.36236,8500000.0
2008-09-15 20:50:00,2.36091,2.36341,2.35896,2.36145,14880000.0
2008-09-15 20:51:00,2.35946,2.36301,2.35842,2.36265,6750000.0
2008-09-15 20:52:00,2.36191,2.36331,2.35857,2.36288,8250000.0
2008-09-15 20:53:00,2.36367,2.3639,2.36017,2.3639,7000000.0
2008-09-15 20:54:00,2.36277,2.36398,2.35935,2.36242,9000000.0
2008-09-15 20:55:00,2.36332,2.36529,2.359,2.36431,12000000.0
2008-09-15 20:56:00,2.36174,2.36578,2.36174,2.36416,5880000.0
2008-09-15 20:57:00,2.36438,2.36611,2.36061,2.36552,12750000.0
2008-09-15 20:58:00,2.36532,2.36588,2.36102,2.36195,10500000.0
2008-09-15 20:59:00,2.36251,2.3641,2.35979,2.36325,11500000.0
2008-09-15 21:00:00,2.36211,2.36396,2.36061,2.3621,7750000.0
2008-09-15 21:01:00,2.36374,2.36459,2.35777,2.36153,6760000.0
2008-09-15 21:02:00,2.36252,2.36425,2.35895,2.35895,11000000.0
2008-09-15 21:03:00,2.36203,2.36401,2.36203,2.36211,9000000.0
2008-09-15 21:04:00,2.36391,2.36391,2.3623,2.3623,7750000.0
2008-09-15 21:05:00,2.36471,2.36471,2.36094,2.36382,6500000.0
2008-09-15 21:06:00,2.35975,2.36259,2.35972,2.36095,5500000.0
2008-09-15 21:07:00,2.36374,2.36477,2.36139,2.36394,9500000.0
2008-09-15 21:08:00,2.36415,2.36449,2.3618,2.36422,13500000.0
2008-09-15 21:09:00,2.36189,2.36488,2.3612,2.36374,10750000.0
2008-09-15 21:10:00,2.361,2.36418,2.361,2.36121,6630000.0
2008-09-15 21:11:00,2.36286,2.3629,2.35895,2.36241,6750000.0
2008-09-15 21:12:00,2.36153,2.36259,2.3589,2.3589,7500000.0
2008-09-15 21:13:00,2.36204,2.36249,2.35888,2.36199,11000000.0
2008-09-15 21:14:00,2.36379,2.36379,2.35828,2.35828,5750000.0
2008-09-15 21:15:00,2.36026,2.36154,2.35611,2.35849,7500000.0
2008-09-15 21:16:00,2.35983,2.3629,2.35913,2.35913,5880000.0
2008-09-15 21:17:00,2.36011,2.36225,2.35757,2.36105,10000000.0
2008-09-15 21:18:00,2.36267,2.36289,2.3589,2.36072,8500000.0
2008-09-15 21:19:00,2.36193,2.36251,2.35923,2.36237,5260000.0
2008-09-15 21:20:00,2.36063,2.36294,2.35855,2.36109,6000000.0
2008-09-15 21:21:00,2.35979,2.36273,2.35932,2.35932,11250000.0
2008-09-15 21:22:00,2.35671,2.36297,2.35671,2.35853,10250000.0
2008-09-15 21:23:00,2.36083,2.36083,2.35857,2.35857,7000000.0
2008-09-15 21:24:00,2.35992,2.36011,2.35424,2.35443,9250000.0
2008-09-15 21:25:00,2.35565,2.35658,2.35245,2.35584,10750000.0
2008-09-15 21:26:00,2.35344,2.35777,2.35288,2.35633,6250000.0
2008-09-15 21:27:00,2.35464,2.35704,2.35366,2.35366,7750000.0
2008-09-15 21:28:00,2.35566,2.35741,2.3513,2.3559,6000000.0
2008-09-15 21:29:00,2.35418,2.35687,2.35187,2.35687,5880000.0
2008-09-15 21:30:00,2.35575,2.35768,2.35219,2.35538,8000000.0
2008-09-15 21:31:00,2.35359,2.3568,2.35228,2.35351,11760000.0
2008-09-15 21:32:00,2.35319,2.35675,2.35225,2.35566,5750000.0
2008-09-15 21:33:00,2.35413,2.35731,2.35364,2.35624,5250000.0
2008-09-15 21:34:00,2.35556,2.35587,2.351,2.35371,7500000.0
2008-09-15 21:35:00,2.34643,2.35307,2.34643,2.35297,7000000.0
2008-09-15 21:36:00,2.35354,2.35367,2.35224,2.35319,6500000.0
2008-09-15 21:37:00,2.35336,2.35336,2.34674,2.35266,10250000.0
2008-09-15 21:38:00,2.34933,2.35358,2.34919,2.35072,12880000.0
2008-09-15 21:39:00,2.35383,2.35383,2.35105,2.35124,10750000.0
2008-09-15 21:40:00,2.35151,2.35267,2.34791,2.35099,5250000.0
2008-09-15 21:41:00,2.35122,2.35272,2.34872,2.34872,6250000.0
2008-09-15 21:42:00,2.35276,2.35283,2.35092,2.35092,6000000.0
2008-09-15 21:43:00,2.35062,2.35244,2.34943,2.34943,12250000.0
2008-09-15 21:44:00,2.34935,2.3513,2.34649,2.35049,6880000.0
2008-09-15 21:45:00,2.34926,2.34934,2.34539,2.34539,11380000.0
2008-09-15 21:46:00,2.34772,2.34983,2.34642,2.34983,10750000.0
2008-09-15 21:47:00,2.34919,2.35063,2.34697,2.35063,8630000.0
2008-09-15 21:48:00,2.34985,2.35294,2.34741,2.35189,10750000.0
2008-09-15 21:49:00,2.34922,2.35505,2.34922,2.35187,5250000.0
2008-09-15 21:50:00,2.35187,2.35399,2.34924,2.35222,6750000.0
2008-09-15 21:51:00,2.35005,2.35308,2.34987,2.35188,5750000.0
2008-09-15 21:52:00,2.3517,2.35333,2.34693,2.34921,5880000.0
2008-09-15 21:53:00,2.35183,2.35243,2.34839,2.34839,10750000.0
2008-09-15 21:54:00,2.35149,2.35149,2.34872,2.34983,6630000.0
2008-09-15 21:55:00,2.34981,2.35194,2.34981,2.35029,11250000.0
2008-09-15 21:56:00,2.35181,2.35181,2.34761,2.34761,5250000.0
2008-09-15 21:57:00,2.34703,2.35098,2.34703,2.34716,12000000.0
2008-09-15 21:58:00,2.34735,2.35044,2.34692,2.34984,12260000.0
2008-09-15 21:59:00,2.34693,2.35057,2.3443,2.3443,9000000.0
2008-09-15 22:00:00,2.35032,2.35078,2.34794,2.35027,6000000.0
2008-09-15 22:01:00,2.34741,2.35089,2.34741,2.35053,5500000.0
2008-09-15 22:02:00,2.34802,2.35041,2.34682,2.35041,8500000.0
2008-09-15 22:03:00,2.34692,2.35063,2.34637,2.3499,10010000.0
2008-09-15 22:04:00,2.34421,2.35036,2.34421,2.3502,6250000.0
2008-09-15 22:05:00,2.34809,2.35019,2.34584,2.34584,6000000.0
2008-09-15 22:06:00,2.34873,2.35041,2.34799,2.34923,8500000.0
2008-09-15 22:07:00,2.34713,2.35076,2.34713,2.34887,6500000.0
2008-09-15 22:08:00,2.34958,2.35078,2.34906,2.35056,9000000.0
2008-09-15 22:09:00,2.34658,2.35004,2.34382,2.34787,8750000.0
2008-09-15 22:10:00,2.3436,2.34829,2.3423,2.34829,10500000.0
2008-09-15 22:11:00,2.34401,2.34919,2.34365,2.34791,7750000.0
2008-09-15 22:12:00,2.3438,2.34712,2.3436,2.34543,5750000.0
2008-09-15 22:13:00,2.34839,2.34923,2.34436,2.34586,5250000.0
2008-09-15 22:14:00,2.34536,2.34863,2.34497,2.34497,8130000.0
2008-09-15 22:15:00,2.35019,2.35067,2.34724,2.34976,6250000.0
2008-09-15 22:16:00,2.35252,2.35252,2.34948,2.35185,6750000.0
2008-09-15 22:17:00,2.35029,2.35252,2.34611,2.35079,9500000.0
2008-09-15 22:18:00,2.34988,2.35183,2.34892,2.35183,9630000.0
2008-09-15 22:19:00,2.34767,2.35237,2.34767,2.35182,5750000.0
2008-09-15 22:20:00,2.3492,2.3524,2.34843,2.34843,12250000.0
2008-09-15 22:21:00,2.34852,2.35286,2.34852,2.35244,7750000.0
2008-09-15 22:22:00,2.34963,2.35353,2.34923,2.35327,7250000.0
2008-09-15 22:23:00,2.35164,2.35198,2.34848,2.34848,9500000.0
2008-09-15 22:24:00,2.35029,2.35299,2.34854,2.35299,6250000.0
2008-09-15 22:25:00,2.34972,2.35321,2.34709,2.35273,6630000.0
2008-09-15 22:26:00,2.35302,2.35396,2.34983,2.35396,7250000.0
2008-09-15 22:27:00,2.35084,2.35545,2.35084,2.35149,6500000.0
2008-09-15 22:28:00,2.3524,2.35551,2.35118,2.35415,10750000.0
2008-09-15 22:29:00,2.35503,2.35554,2.35201,2.35536,10500000.0
2008-09-15 22:30:00,2.35219,2.35588,2.35187,2.35588,9500000.0
2008-09-15 22:31:00,2.35261,2.35552,2.35044,2.35287,7250000.0
2008-09-15 22:32:00,2.35304,2.35489,2.3525,2.35357,11500000.0
2008-09-15 22:33:00,2.35344,2.35587,2.3527,2.35387,11250000.0
2008-09-15 22:34:00,2.35312,2.35459,2.3517,2.3517,5380000.0
2008-09-15 22:35:00,2.35594,2.3563,2.35254,2.35503,5500000.0
2008-09-15 22:36:00,2.35093,2.35656,2.35093,2.35656,5250000.0
2008-09-15 22:37:00,2.3575,2.3575,2.3531,2.35647,9250000.0
2008-09-15 22:38:00,2.34961,2.35574,2.34954,2.35574,6630000.0
2008-09-15 22:39:00,2.35426,2.3564,2.35318,2.35318,10880000.0
2008-09-15 22:40:00,2.35692,2.35692,2.35342,2.35592,10000000.0
2008-09-15 22:41:00,2.35334,2.3572,2.35333,2.3572,5250000.0
2008-09-15 22:42:00,2.35694,2.35727,2.34947,2.34947,7000000.0
2008-09-15 22:43:00,2.35243,2.35752,2.35226,2.35698,7500000.0
2008-09-15 22:44:00,2.35635,2.35742,2.35572,2.35733,6500000.0
2008-09-15 22:45:00,2.35562,2.35813,2.35514,2.35514,6000000.0
2008-09-15 22:46:00,2.35631,2.3584,2.35242,2.35791,6000000.0
2008-09-15 22:47:00,2.35494,2.35838,2.35284,2.35838,5500000.0
2008-09-15 22:48:00,2.35609,2.35945,2.35494,2.35945,8500000.0
2008-09-15 22:49:00,2.35972,2.35972,2.35404,2.35463,7500000.0
2008-09-15 22:50:00,2.35773,2.35902,2.35502,2.35895,8750000.0
2008-09-15 22:51:00,2.356,2.36066,2.35402,2.36066,8750000.0
2008-09-15 22:52:00,2.3562,2.35889,2.35347,2.35757,5500000.0
2008-09-15 22:53:00,2.35739,2.35739,2.35332,2.35393,6880000.0
2008-09-15 22:54:00,2.35389,2.35809,2.35227,2.35809,11000000.0
2008-09-15 22:55:00,2.35543,2.35734,2.35296,2.35296,8000000.0
2008-09-15 22:56:00,2.35938,2.36115,2.35291,2.35301,5500000.0
2008-09-15 22:57:00,2.35648,2.35648,2.35145,2.35553,5880000.0
2008-09-15 22:58:00,2.3562,2.35647,2.35125,2.35437,6000000.0
2008-09-15 22:59:00,2.35772,2.35772,2.35275,2.35593,6000000.0
2008-09-15 23:00:00,2.35487,2.35731,2.35413,2.35729,8500000.0
2008-09-15 23:01:00,2.35537,2.35543,2.35124,2.35124,9750000.0
2008-09-15 23:02:00,2.35668,2.35668,2.34386,2.34386,11500000.0
2008-09-15 23:03:00,2.34944,2.3517,2.34637,2.3517,7250000.0
2008-09-15 23:04:00,2.34416,2.35224,2.34416,2.35224,8500000.0
2008-09-15 23:05:00,2.34503,2.3505,2.34463,2.34758,5500000.0
2008-09-15 23:06:00,2.34307,2.35227,2.34307,2.35227,11000000.0
2008-09-15 23:07:00,2.35127,2.35292,2.34432,2.3473,9750000.0
2008-09-15 23:08:00,2.34823,2.35552,2.34823,2.35552,8130000.0
2008-09-15 23:09:00,2.35451,2.35451,2.34868,2.35268,11500000.0
2008-09-15 23:10:00,2.35243,2.3543,2.34926,2.3543,10500000.0
2008-09-15 23:11:00,2.35075,2.35495,2.3474,2.35277,5250000.0
2008-09-15 23:12:00,2.34761,2.35385,2.34761,2.3513,10500000.0
2008-09-15 23:13:00,2.34921,2.35518,2.34669,2.35518,8500000.0
2008-09-15 23:14:00,2.35412,2.35565,2.34969,2.35423,8630000.0
2008-09-15 23:15:00,2.35572,2.35947,2.35572,2.35909,5750000.0
2008-09-15 23:16:00,2.3559,2.35926,2.3559,2.35784,8880000.0
2008-09-15 23:17:00,2.35659,2.35659,2.3503,2.35657,5750000.0
2008-09-15 23:18:00,2.35166,2.35449,2.34882,2.34882,5880000.0
2008-09-15 23:19:00,2.34949,2.34977,2.34629,2.34943,6750000.0
2008-09-15 23:20:00,2.34901,2.35515,2.34851,2.35032,8130000.0
2008-09-15 23:21:00,2.35479,2.35705,2.34993,2.35106,7260000.0
2008-09-15 23:22:00,2.35529,2.35606,2.35102,2.35102,10250000.0
2008-09-15 23:23:00,2.3526,2.3561,2.34731,2.35149,9750000.0
2008-09-15 23:24:00,2.35515,2.35515,2.3483,2.3483,9750000.0
2008-09-15 23:25:00,2.35671,2.35671,2.34965,2.35463,6250000.0
2008-09-15 23:26:00,2.34939,2.35533,2.34939,2.35222,6000000.0
2008-09-15 23:27:00,2.35128,2.35611,2.35113,2.35611,6250000.0
2008-09-15 23:28:00,2.35039,2.35542,2.35021,2.35021,7500000.0
2008-09-15 23:29:00,2.35487,2.35487,2.34977,2.35125,7250000.0
2008-09-15 23:30:00,2.34693,2.35359,2.34693,2.35163,9750000.0
2008-09-15 23:31:00,2.34763,2.3557,2.34763,2.35094,9630000.0
2008-09-15 23:32:00,2.35646,2.35646,2.35218,2.35475,5880000.0
2008-09-15 23:33:00,2.35648,2.35851,2.35326,2.35851,5250000.0
2008-09-15 23:34:00,2.35652,2.35783,2.35327,2.3571,12750000.0
2008-09-15 23:35:00,2.35696,2.35696,2.34977,2.35059,9130000.0
2008-09-15 23:36:00,2.35241,2.35671,2.35241,2.35637,5250000.0
2008-09-15 23:37:00,2.35603,2.35644,2.35276,2.35299,9380000.0
2008-09-15 23:38:00,2.35349,2.35641,2.35349,2.35641,5130000.0
2008-09-15 23:39:00,2.35541,2.35639,2.35081,2.35572,6630000.0
2008-09-15 23:40:00,2.35578,2.35578,2.35316,2.35368,7250000.0
2008-09-15 23:41:00,2.35375,2.35671,2.35232,2.3564,8250000.0
2008-09-15 23:42:00,2.35235,2.35625,2.35163,2.35625,6750000.0
2008-09-15 23:43:00,2.35292,2.35487,2.35223,2.35395,6250000.0
2008-09-15 23:44:00,2.35571,2.35571,2.35044,2.35044,5630000.0
2008-09-15 23:45:00,2.35314,2.36102,2.35314,2.35499,8750000.0
2008-09-15 23:46:00,2.3551,2.35678,2.35359,2.35359,5750000.0
2008-09-15 23:47:00,2.35201,2.35958,2.34805,2.35958,9130000.0
2008-09-15 23:48:00,2.35565,2.35963,2.35492,2.35963,5880000.0
2008-09-15 23:49:00,2.35184,2.35517,2.35118,2.35495,5500000.0
2008-09-15 23:50:00,2.35814,2.35814,2.34889,2.35576,8130000.0
2008-09-15 23:52:00,2.35725,2.35881,2.35425,2.35818,14260000.0
2008-09-15 23:53:00,2.35551,2.35889,2.35391,2.355,6250000.0
2008-09-15 23:54:00,2.35754,2.36011,2.35485,2.35485,16010000.0
2008-09-15 23:55:00,2.35838,2.35838,2.35489,2.3574,9750000.0
2008-09-15 23:56:00,2.354,2.35878,2.354,2.35496,7250000.0
2008-09-15 23:57:00,2.35723,2.35768,2.35308,2.35717,11500000.0
2008-09-15 23:58:00,2.35341,2.3553,2.35141,2.35525,6000000.0
2008-09-15 23:59:00,2.35219,2.35618,2.35183,2.3547,9250000.0
2008-09-16 00:00:00,2.35478,2.35659,2.35453,2.35659,8750000.0
2008-09-16 00:01:00,2.35669,2.35752,2.35227,2.35227,6750000.0
2008-09-16 00:02:00,2.35683,2.35819,2.35478,2.35819,8500000.0
2008-09-16 00:03:00,2.35283,2.35695,2.35223,2.35448,11500000.0
2008-09-16 00:04:00,2.35374,2.35563,2.34779,2.35062,13380000.0
2008-09-16 00:05:00,2.35076,2.3573,2.34796,2.3573,16750000.0
2008-09-16 00:06:00,2.35002,2.3559,2.34747,2.3559,8750000.0
2008-09-16 00:07:00,2.34577,2.35366,2.34529,2.3508,7000000.0
2008-09-16 00:08:00,2.35406,2.35679,2.35025,2.35679,9760000.0
2008-09-16 00:09:00,2.34941,2.35449,2.34797,2.35223,5250000.0
2008-09-16 00:10:00,2.35773,2.35773,2.3518,2.35576,6750000.0
2008-09-16 00:11:00,2.35173,2.35798,2.34938,2.35719,12250000.0
2008-09-16 00:12:00,2.35831,2.35831,2.35037,2.35693,10250000.0
2008-09-16 00:13:00,2.35183,2.35848,2.35183,2.3582,7250000.0
2008-09-16 00:14:00,2.35634,2.35728,2.35352,2.35699,9750000.0
2008-09-16 00:15:00,2.35191,2.35854,2.35185,2.35854,9000000.0
2008-09-16 00:16:00,2.35856,2.35934,2.35016,2.35922,16250000.0
2008-09-16 00:17:00,2.35989,2.35989,2.35026,2.35101,9250000.0
2008-09-16 00:18:00,2.35634,2.35854,2.35087,2.35087,14000000.0
2008-09-16 00:19:00,2.35417,2.35745,2.35301,2.35745,6250000.0
2008-09-16 00:20:00,2.34978,2.35659,2.34885,2.34885,7500000.0
2008-09-16 00:21:00,2.35812,2.35841,2.35204,2.35204,13500000.0
2008-09-16 00:22:00,2.35285,2.35574,2.35131,2.35131,5630000.0
2008-09-16 00:23:00,2.35195,2.35644,2.35033,2.35033,10380000.0
2008-09-16 00:24:00,2.35764,2.35764,2.35234,2.35695,11000000.0
2008-09-16 00:25:00,2.35026,2.35624,2.35026,2.3536,7750000.0
2008-09-16 00:26:00,2.3573,2.35732,2.3517,2.35198,11250000.0
2008-09-16 00:27:00,2.34783,2.35594,2.34783,2.3547,8880000.0
2008-09-16 00:28:00,2.35135,2.35682,2.3499,2.35663,11750000.0
2008-09-16 00:29:00,2.35146,2.35744,2.3501,2.35212,17750000.0
2008-09-16 00:30:00,2.35188,2.35707,2.35082,2.35166,10880000.0
2008-09-16 00:31:00,2.35354,2.35745,2.35088,2.35236,7250000.0
2008-09-16 00:32:00,2.35301,2.35771,2.35042,2.35196,11500000.0
2008-09-16 00:33:00,2.35135,2.35685,2.35135,2.35685,10000000.0
2008-09-16 00:34:00,2.35293,2.35663,2.35111,2.35203,4880000.0
2008-09-16 00:35:00,2.35713,2.35713,2.35324,2.35667,6750000.0
2008-09-16 00:36:00,2.35162,2.35783,2.35127,2.35783,5500000.0
2008-09-16 00:37:00,2.35093,2.35798,2.35093,2.35798,7250000.0
2008-09-16 00:38:00,2.35045,2.35834,2.35045,2.35773,11380000.0
2008-09-16 00:39:00,2.34829,2.35551,2.34692,2.34837,6250000.0
2008-09-16 00:40:00,2.35182,2.354,2.34879,2.35308,7000000.0
2008-09-16 00:41:00,2.35245,2.35636,2.35107,2.35589,11380000.0
2008-09-16 00:42:00,2.35345,2.35628,2.35037,2.35628,7000000.0
2008-09-16 00:43:00,2.35088,2.356,2.35088,2.356,6750000.0
2008-09-16 00:44:00,2.35225,2.35655,2.35072,2.35655,6750000.0
2008-09-16 00:45:00,2.35558,2.35627,2.35166,2.35613,12500000.0
2008-09-16 00:46:00,2.35614,2.35726,2.35264,2.35514,9130000.0
2008-09-16 00:47:00,2.3492,2.35693,2.3492,2.35115,13000000.0
2008-09-16 00:48:00,2.34882,2.3556,2.34882,2.3556,7380000.0
2008-09-16 00:49:00,2.35616,2.35736,2.35387,2.35582,9750000.0
2008-09-16 00:50:00,2.35699,2.35699,2.3541,2.35666,9380000.0
2008-09-16 00:51:00,2.35665,2.35665,2.34973,2.35452,12000000.0
2008-09-16 00:52:00,2.35336,2.35658,2.35154,2.35519,8500000.0
2008-09-16 00:53:00,2.3583,2.3583,2.35366,2.35454,18500000.0
2008-09-16 00:54:00,2.35736,2.35777,2.35379,2.35777,6500000.0
2008-09-16 00:55:00,2.35487,2.35758,2.35425,2.35425,9630000.0
2008-09-16 00:56:00,2.35761,2.35798,2.3533,2.35653,11000000.0
2008-09-16 00:57:00,2.35233,2.35687,2.35208,2.35687,5250000.0
2008-09-16 00:58:00,2.35624,2.35652,2.35144,2.35144,13500000.0
2008-09-16 00:59:00,2.3566,2.3566,2.35327,2.35371,8750000.0
2008-09-16 01:00:00,2.35752,2.35822,2.35367,2.35367,11500000.0
2008-09-16 01:01:00,2.35443,2.35684,2.35308,2.35458,8630000.0
2008-09-16 01:02:00,2.35547,2.35734,2.35379,2.35671,12250000.0
2008-09-16 01:03:00,2.35707,2.3576,2.34956,2.3567,13000000.0
2008-09-16 01:04:00,2.35444,2.35987,2.35332,2.35836,12760000.0
2008-09-16 01:05:00,2.35606,2.35732,2.3516,2.35408,9500000.0
2008-09-16 01:06:00,2.35325,2.35654,2.35079,2.35273,7000000.0
2008-09-16 01:07:00,2.35681,2.35681,2.35289,2.35662,11880000.0
2008-09-16 01:08:00,2.35217,2.35586,2.35135,2.35586,9880000.0
2008-09-16 01:09:00,2.35303,2.35717,2.34984,2.35717,5500000.0
2008-09-16 01:10:00,2.35606,2.3576,2.35419,2.35755,7130000.0
2008-09-16 01:11:00,2.35469,2.35738,2.35469,2.35738,5500000.0
2008-09-16 01:12:00,2.35331,2.35834,2.35331,2.35834,8750000.0
2008-09-16 01:13:00,2.35768,2.35807,2.35091,2.35657,8630000.0
2008-09-16 01:14:00,2.35113,2.3562,2.34957,2.35238,8880000.0
2008-09-16 01:15:00,2.35359,2.35592,2.35066,2.35592,9000000.0
2008-09-16 01:16:00,2.35334,2.35656,2.34911,2.35305,10500000.0
2008-09-16 01:17:00,2.35457,2.35716,2.35161,2.35716,8500000.0
2008-09-16 01:18:00,2.35317,2.3577,2.35317,2.3577,7000000.0
2008-09-16 01:19:00,2.35402,2.35762,2.35319,2.35762,6750000.0
2008-09-16 01:20:00,2.35735,2.35787,2.35306,2.35719,15130000.0
2008-09-16 01:21:00,2.35864,2.35864,2.35445,2.35637,12000000.0
2008-09-16 01:22:00,2.35086,2.35744,2.35086,2.35233,14000000.0
2008-09-16 01:23:00,2.35391,2.35799,2.35135,2.35715,12000000.0
2008-09-16 01:24:00,2.35555,2.35871,2.35404,2.35458,5250000.0
2008-09-16 01:25:00,2.35541,2.35769,2.35018,2.35533,9630000.0
2008-09-16 01:26:00,2.35868,2.35868,2.35531,2.3557,6000000.0
2008-09-16 01:27:00,2.35631,2.35761,2.35298,2.35623,10250000.0
2008-09-16 01:28:00,2.35851,2.35851,2.3558,2.3581,6250000.0
2008-09-16 01:29:00,2.35604,2.35829,2.35604,2.35704,14000000.0
2008-09-16 01:30:00,2.35294,2.3585,2.35294,2.35595,12380000.0
2008-09-16 01:31:00,2.35434,2.35858,2.35434,2.35842,9500000.0
2008-09-16 01:32:00,2.35337,2.35886,2.35286,2.35691,8630000.0
2008-09-16 01:33:00,2.35738,2.35738,2.35358,2.35572,6630000.0
2008-09-16 01:34:00,2.35203,2.35537,2.34831,2.35537,6250000.0
2008-09-16 01:35:00,2.3504,2.35512,2.34996,2.35512,8380000.0
2008-09-16 01:36:00,2.35585,2.35766,2.35341,2.35549,9750000.0
2008-09-16 01:37:00,2.35356,2.35929,2.35319,2.35708,12250000.0
2008-09-16 01:38:00,2.35427,2.35574,2.35422,2.35574,5750000.0
2008-09-16 01:39:00,2.35654,2.35654,2.35022,2.35557,6380000.0
2008-09-16 01:40:00,2.35676,2.35676,2.35167,2.35302,6000000.0
2008-09-16 01:41:00,2.35418,2.35623,2.35215,2.35324,8000000.0
2008-09-16 01:42:00,2.35291,2.3567,2.35291,2.3567,7000000.0
2008-09-16 01:43:00,2.35478,2.35703,2.35212,2.35557,5250000.0
2008-09-16 01:44:00,2.35675,2.35739,2.35312,2.35312,5500000.0
2008-09-16 01:45:00,2.35623,2.35742,2.35246,2.35493,8880000.0
2008-09-16 01:46:00,2.35498,2.35677,2.3525,2.3565,12250000.0
2008-09-16 01:47:00,2.35396,2.35696,2.35307,2.3562,12130000.0
2008-09-16 01:48:00,2.3579,2.3579,2.34987,2.35355,11130000.0
2008-09-16 01:49:00,2.35734,2.3578,2.35234,2.35401,8250000.0
2008-09-16 01:50:00,2.35594,2.35723,2.3519,2.35338,14250000.0
2008-09-16 01:51:00,2.35508,2.35677,2.3535,2.35677,6000000.0
2008-09-16 01:52:00,2.35491,2.35836,2.35491,2.35836,8500000.0
2008-09-16 01:53:00,2.35456,2.35865,2.35456,2.35537,11250000.0
2008-09-16 01:54:00,2.35996,2.35996,2.35593,2.35852,11000000.0
2008-09-16 01:55:00,2.35806,2.36088,2.35671,2.35801,10250000.0
2008-09-16 01:56:00,2.35963,2.36046,2.35503,2.35503,5250000.0
2008-09-16 01:57:00,2.3601,2.36021,2.3565,2.35937,8250000.0
2008-09-16 01:58:00,2.35835,2.35843,2.35684,2.35684,6750000.0
2008-09-16 02:01:00,2.36346,2.36388,2.3609,2.36151,5500000.0
2008-09-16 02:02:00,2.36507,2.36567,2.35937,2.3627,12760000.0
2008-09-16 02:03:00,2.36551,2.36607,2.36109,2.36148,6000000.0
2008-09-16 02:04:00,2.36437,2.36731,2.3627,2.36415,22250000.0
2008-09-16 02:05:00,2.36498,2.36507,2.36217,2.36288,6500000.0
2008-09-16 02:06:00,2.36205,2.36499,2.36137,2.36137,11250000.0
2008-09-16 02:07:00,2.36207,2.36584,2.36059,2.36485,11000000.0
2008-09-16 02:08:00,2.3614,2.36548,2.36114,2.36548,9000000.0
2008-09-16 02:09:00,2.36262,2.36558,2.36172,2.36384,9250000.0
2008-09-16 02:10:00,2.36199,2.36487,2.36199,2.36466,8750000.0
2008-09-16 02:11:00,2.3621,2.36412,2.36137,2.36137,9000000.0
2008-09-16 02:12:00,2.3654,2.3655,2.36242,2.36514,8250000.0
2008-09-16 02:13:00,2.35936,2.36348,2.35936,2.36264,8630000.0
2008-09-16 02:14:00,2.36315,2.36315,2.35703,2.3627,14510000.0
2008-09-16 02:15:00,2.363,2.36438,2.35779,2.36352,15500000.0
2008-09-16 02:16:00,2.36469,2.36489,2.35673,2.36432,9630000.0
2008-09-16 02:17:00,2.35803,2.36398,2.35792,2.36398,13000000.0
2008-09-16 02:18:00,2.36402,2.36402,2.35601,2.36296,11250000.0
2008-09-16 02:19:00,2.36296,2.36459,2.36087,2.36369,9750000.0
2008-09-16 02:20:00,2.36343,2.36364,2.35963,2.36316,5500000.0
2008-09-16 02:21:00,2.36181,2.36279,2.35781,2.36279,6750000.0
2008-09-16 02:22:00,2.36082,2.36293,2.36012,2.3626,5500000.0
2008-09-16 02:23:00,2.36267,2.36267,2.35976,2.36203,8500000.0
2008-09-16 02:24:00,2.35709,2.36037,2.35582,2.35888,13000000.0
2008-09-16 02:25:00,2.35792,2.36013,2.35734,2.35743,6500000.0
2008-09-16 02:26:00,2.36154,2.36154,2.35179,2.35712,5630000.0
2008-09-16 02:27:00,2.35909,2.36229,2.35745,2.36229,10250000.0
2008-09-16 02:28:00,2.3603,2.36219,2.35868,2.35941,7000000.0
2008-09-16 02:29:00,2.35566,2.36119,2.35566,2.36119,11500000.0
2008-09-16 02:30:00,2.35955,2.36111,2.35407,2.35407,6250000.0
2008-09-16 02:31:00,2.36169,2.36169,2.35689,2.36137,13000000.0
2008-09-16 02:32:00,2.36099,2.36102,2.35405,2.35996,11750000.0
2008-09-16 02:33:00,2.35836,2.36248,2.35724,2.35724,11750000.0
2008-09-16 02:34:00,2.35425,2.3615,2.35206,2.35823,10000000.0
2008-09-16 02:35:00,2.35422,2.36044,2.35422,2.35689,5750000.0
2008-09-16 02:36:00,2.36159,2.36408,2.35846,2.36012,8750000.0
2008-09-16 02:37:00,2.36257,2.36306,2.35832,2.36273,9000000.0
2008-09-16 02:38:00,2.36069,2.36303,2.35763,2.35782,12880000.0
2008-09-16 02:39:00,2.36185,2.36185,2.35759,2.36021,8500000.0
2008-09-16 02:40:00,2.36118,2.36118,2.35405,2.35924,9250000.0
2008-09-16 02:41:00,2.35648,2.35927,2.35318,2.35752,9130000.0
2008-09-16 02:42:00,2.36039,2.36304,2.35852,2.36304,9500000.0
2008-09-16 02:43:00,2.35948,2.36163,2.35809,2.35921,9380000.0
2008-09-16 02:44:00,2.36024,2.36343,2.36024,2.36343,7000000.0
2008-09-16 02:45:00,2.36254,2.36361,2.35719,2.36361,6000000.0
2008-09-16 02:46:00,2.35501,2.36193,2.35474,2.36108,5630000.0
2008-09-16 02:47:00,2.36306,2.36586,2.36163,2.36395,9250000.0
2008-09-16 02:48:00,2.36587,2.3676,2.36242,2.36629,18250000.0
2008-09-16 02:49:00,2.36593,2.36593,2.36383,2.36465,5250000.0
2008-09-16 02:50:00,2.36525,2.36555,2.36,2.36449,5500000.0
2008-09-16 02:51:00,2.3635,2.36539,2.36337,2.36539,8500000.0
2008-09-16 02:52:00,2.36287,2.36552,2.36269,2.36426,8000000.0
2008-09-16 02:53:00,2.3642,2.36421,2.36079,2.36079,5630000.0
2008-09-16 02:54:00,2.36206,2.36357,2.35816,2.36271,5630000.0
2008-09-16 02:55:00,2.36077,2.36668,2.36077,2.36668,5250000.0
2008-09-16 02:56:00,2.36206,2.36697,2.36206,2.3623,11000000.0
2008-09-16 02:57:00,2.36578,2.36688,2.36306,2.36331,17130000.0
2008-09-16 02:58:00,2.3671,2.36734,2.36109,2.36259,11000000.0
2008-09-16 02:59:00,2.36791,2.36791,2.3588,2.36363,10000000.0
2008-09-16 03:00:00,2.36474,2.36605,2.36066,2.36605,8250000.0
2008-09-16 03:01:00,2.3644,2.36606,2.36154,2.36574,12630000.0
2008-09-16 03:02:00,2.36498,2.36498,2.36146,2.36457,6250000.0
2008-09-16 03:03:00,2.36319,2.36499,2.36015,2.3639,10130000.0
2008-09-16 03:04:00,2.36114,2.36369,2.36086,2.36086,7130000.0
2008-09-16 03:05:00,2.3649,2.36514,2.36187,2.36408,12750000.0
2008-09-16 03:06:00,2.36121,2.36496,2.35958,2.36035,10000000.0
2008-09-16 03:07:00,2.36183,2.36398,2.36108,2.36237,5880000.0
2008-09-16 03:08:00,2.36439,2.36443,2.36193,2.36193,8880000.0
2008-09-16 03:09:00,2.3615,2.36345,2.36145,2.362,8250000.0
2008-09-16 03:10:00,2.36248,2.36392,2.36094,2.36294,7000000.0
2008-09-16 03:11:00,2.36137,2.36295,2.35855,2.35979,11260000.0
2008-09-16 03:12:00,2.3592,2.36339,2.3592,2.36321,9750000.0
2008-09-16 03:13:00,2.36441,2.36441,2.35922,2.36026,10000000.0
2008-09-16 03:14:00,2.36478,2.36478,2.36126,2.363,10130000.0
2008-09-16 03:15:00,2.36249,2.36341,2.35843,2.3617,10750000.0
2008-09-16 03:16:00,2.36443,2.36443,2.35949,2.35951,12750000.0
2008-09-16 03:17:00,2.36118,2.36281,2.35946,2.36224,13000000.0
2008-09-16 03:18:00,2.36175,2.36311,2.36087,2.36311,5250000.0
2008-09-16 03:19:00,2.36437,2.36437,2.36072,2.36128,5880000.0
2008-09-16 03:20:00,2.36345,2.36345,2.36061,2.3617,5250000.0
2008-09-16 03:21:00,2.36199,2.36297,2.35832,2.36153,12750000.0
2008-09-16 03:22:00,2.36234,2.36478,2.35802,2.36106,10000000.0
2008-09-16 03:23:00,2.361,2.36578,2.361,2.36568,10250000.0
2008-09-16 03:24:00,2.36214,2.36599,2.35922,2.36359,14380000.0
2008-09-16 03:25:00,2.36522,2.36574,2.36174,2.36302,8000000.0
2008-09-16 03:26:00,2.36331,2.36565,2.36307,2.36526,8250000.0
2008-09-16 03:27:00,2.36447,2.36501,2.35999,2.36308,11250000.0
2008-09-16 03:28:00,2.36106,2.36372,2.35923,2.36261,5630000.0
2008-09-16 03:29:00,2.36399,2.3642,2.36186,2.36396,9750000.0
2008-09-16 03:30:00,2.3614,2.36343,2.35829,2.36184,10750000.0
2008-09-16 03:31:00,2.36415,2.36415,2.3597,2.36181,10380000.0
2008-09-16 03:32:00,2.36238,2.36402,2.36142,2.36294,14250000.0
2008-09-16 03:33:00,2.35713,2.36359,2.35713,2.36295,11000000.0
2008-09-16 03:34:00,2.35774,2.36199,2.35393,2.35795,8500000.0
2008-09-16 03:35:00,2.36099,2.36099,2.35784,2.35997,6250000.0
2008-09-16 03:36:00,2.35884,2.36042,2.35498,2.36042,7500000.0
2008-09-16 03:37:00,2.35957,2.35996,2.3578,2.3578,10000000.0
2008-09-16 03:38:00,2.35746,2.35964,2.35645,2.35645,5500000.0
2008-09-16 03:39:00,2.35778,2.35999,2.35673,2.35807,13500000.0
2008-09-16 03:40:00,2.35597,2.36129,2.35597,2.36129,9000000.0
2008-09-16 03:41:00,2.35813,2.36119,2.35813,2.35968,6000000.0
2008-09-16 03:42:00,2.35988,2.36152,2.35836,2.36152,6880000.0
2008-09-16 03:43:00,2.36153,2.36153,2.35922,2.35931,6250000.0
2008-09-16 03:44:00,2.36099,2.36099,2.35461,2.35659,6500000.0
2008-09-16 03:45:00,2.35878,2.36172,2.35878,2.35967,8750000.0
2008-09-16 03:46:00,2.35751,2.35961,2.3573,2.35863,7250000.0
2008-09-16 03:47:00,2.35777,2.3603,2.35574,2.3603,7250000.0
2008-09-16 03:48:00,2.3598,2.3598,2.35512,2.3588,12500000.0
2008-09-16 03:49:00,2.35604,2.35897,2.35604,2.35659,9750000.0
2008-09-16 03:50:00,2.35333,2.358,2.35333,2.35453,5500000.0
2008-09-16 03:51:00,2.35762,2.36024,2.35493,2.36024,9500000.0
2008-09-16 03:52:00,2.35911,2.35942,2.35457,2.35614,9500000.0
2008-09-16 03:53:00,2.35748,2.36039,2.35722,2.36008,11750000.0
2008-09-16 03:54:00,2.35888,2.36156,2.35725,2.36156,6000000.0
2008-09-16 03:55:00,2.35905,2.36017,2.35404,2.36017,12380000.0
2008-09-16 03:56:00,2.35672,2.36089,2.35672,2.35865,6630000.0
2008-09-16 03:57:00,2.35969,2.35996,2.35639,2.35794,8500000.0
2008-09-16 03:58:00,2.36001,2.36028,2.35521,2.35856,6250000.0
2008-09-16 03:59:00,2.35884,2.36089,2.35813,2.35869,9250000.0
2008-09-16 04:00:00,2.35912,2.36143,2.3589,2.36143,7250000.0
2008-09-16 04:01:00,2.36146,2.36146,2.35771,2.36103,10000000.0
2008-09-16 04:02:00,2.35949,2.36134,2.35851,2.35851,6000000.0
2008-09-16 04:03:00,2.35881,2.36114,2.35643,2.35728,6500000.0
2008-09-16 04:04:00,2.35884,2.36109,2.35803,2.35931,7750000.0
2008-09-16 04:05:00,2.36126,2.36126,2.35869,2.35991,8000000.0
2008-09-16 04:06:00,2.36108,2.36108,2.359,2.35994,7500000.0
2008-09-16 04:07:00,2.35876,2.3608,2.35783,2.36016,5250000.0
2008-09-16 04:08:00,2.35938,2.36302,2.35766,2.3602,9750000.0
2008-09-16 04:09:00,2.36149,2.36149,2.35953,2.36038,6750000.0
2008-09-16 04:10:00,2.35493,2.36203,2.35493,2.36203,10500000.0
2008-09-16 04:11:00,2.35973,2.36274,2.35973,2.36033,9890000.0
2008-09-16 04:12:00,2.36023,2.36474,2.36023,2.36474,6500000.0
2008-09-16 04:13:00,2.36161,2.36364,2.35874,2.35874,20250000.0
2008-09-16 04:14:00,2.3616,2.36334,2.36128,2.36207,5250000.0
2008-09-16 04:15:00,2.36455,2.36516,2.36275,2.3641,9500000.0
2008-09-16 04:16:00,2.36478,2.36809,2.36283,2.36283,8630000.0
2008-09-16 04:17:00,2.36806,2.36806,2.36525,2.3669,10000000.0
2008-09-16 04:18:00,2.36699,2.36699,2.36139,2.36631,13760000.0
2008-09-16 04:19:00,2.36649,2.36666,2.36326,2.36604,17250000.0
2008-09-16 04:20:00,2.36471,2.36557,2.36003,2.36557,5500000.0
2008-09-16 04:21:00,2.36557,2.36557,2.36268,2.36419,8000000.0
2008-09-16 04:22:00,2.3656,2.3656,2.36168,2.36187,8250000.0
2008-09-16 04:23:00,2.3625,2.36531,2.36054,2.36524,11500000.0
2008-09-16 04:24:00,2.36312,2.36647,2.36187,2.36187,7500000.0
2008-09-16 04:25:00,2.36368,2.36537,2.36076,2.36402,6380000.0
2008-09-16 04:26:00,2.36156,2.36432,2.35935,2.35935,8630000.0
2008-09-16 04:27:00,2.36517,2.36573,2.36372,2.36565,12880000.0
2008-09-16 04:28:00,2.36262,2.36484,2.35832,2.35998,9380000.0
2008-09-16 04:29:00,2.36269,2.36427,2.36216,2.36216,9750000.0
2008-09-16 04:30:00,2.3605,2.36534,2.35838,2.36534,8500000.0
2008-09-16 04:31:00,2.36324,2.36424,2.36033,2.36033,8130000.0
2008-09-16 04:32:00,2.36225,2.36423,2.36101,2.36233,5750000.0
2008-09-16 04:33:00,2.36308,2.36473,2.35835,2.36313,5500000.0
2008-09-16 04:34:00,2.36533,2.36546,2.35816,2.35866,9500000.0
2008-09-16 04:35:00,2.3629,2.36585,2.36028,2.36585,10750000.0
2008-09-16 04:36:00,2.36367,2.36506,2.36029,2.36109,9000000.0
2008-09-16 04:37:00,2.36437,2.36437,2.36162,2.36335,7000000.0
2008-09-16 04:38:00,2.36366,2.36447,2.36122,2.36394,5500000.0
2008-09-16 04:39:00,2.36403,2.36474,2.35903,2.361,7000000.0
2008-09-16 04:40:00,2.36265,2.36536,2.36152,2.36477,9000000.0
2008-09-16 04:41:00,2.36428,2.36428,2.36029,2.36181,14630000.0
2008-09-16 04:42:00,2.36241,2.36338,2.35643,2.35643,8000000.0
2008-09-16 04:43:00,2.36171,2.36196,2.35874,2.36124,8250000.0
2008-09-16 04:44:00,2.36052,2.36132,2.35956,2.35969,11250000.0
2008-09-16 04:45:00,2.36121,2.36154,2.35739,2.35971,7250000.0
2008-09-16 04:46:00,2.35912,2.36142,2.35912,2.36038,8500000.0
2008-09-16 04:47:00,2.3554,2.36075,2.3554,2.35789,10750000.0
2008-09-16 04:48:00,2.36077,2.36077,2.35501,2.35888,9000000.0
2008-09-16 04:49:00,2.35998,2.36155,2.3583,2.36131,10630000.0
2008-09-16 04:50:00,2.36161,2.36392,2.36013,2.36373,7880000.0
2008-09-16 04:51:00,2.3623,2.36431,2.35937,2.35937,6000000.0
2008-09-16 04:52:00,2.36442,2.36452,2.36029,2.36293,5750000.0
2008-09-16 04:53:00,2.36292,2.36404,2.36126,2.36221,11500000.0
2008-09-16 04:54:00,2.3621,2.36403,2.3621,2.36242,8000000.0
2008-09-16 04:55:00,2.36266,2.36354,2.35885,2.36116,6750000.0
2008-09-16 04:56:00,2.36303,2.36558,2.36244,2.36296,5250000.0
2008-09-16 04:57:00,2.36371,2.36526,2.36052,2.36526,10130000.0
2008-09-16 04:58:00,2.36368,2.36463,2.3601,2.3601,8630000.0
2008-09-16 04:59:00,2.36474,2.36677,2.36386,2.36677,11250000.0
2008-09-16 05:00:00,2.36396,2.36596,2.36113,2.36209,10000000.0
2008-09-16 05:01:00,2.36546,2.36546,2.36404,2.36431,5630000.0
2008-09-16 05:02:00,2.36353,2.36455,2.36303,2.36442,7880000.0
2008-09-16 05:03:00,2.3638,2.36512,2.36379,2.36512,5500000.0
2008-09-16 05:04:00,2.36394,2.36557,2.36105,2.36479,16750000.0
2008-09-16 05:05:00,2.36276,2.3652,2.35951,2.36193,10250000.0
2008-09-16 05:06:00,2.36443,2.36628,2.36267,2.36628,12000000.0
2008-09-16 05:07:00,2.36308,2.36545,2.36308,2.36346,7000000.0
2008-09-16 05:08:00,2.36093,2.36551,2.36093,2.3638,5500000.0
2008-09-16 05:09:00,2.36463,2.36753,2.36205,2.36459,12250000.0
2008-09-16 05:10:00,2.36529,2.36617,2.36327,2.36617,5500000.0
2008-09-16 05:11:00,2.36375,2.36601,2.36332,2.36332,7500000.0
2008-09-16 05:12:00,2.36545,2.36545,2.36181,2.36501,11250000.0
2008-09-16 05:13:00,2.36308,2.36521,2.36157,2.36157,6250000.0
2008-09-16 05:14:00,2.35959,2.36469,2.35959,2.36469,10000000.0
2008-09-16 05:15:00,2.36324,2.36557,2.36095,2.36378,8500000.0
2008-09-16 05:16:00,2.36556,2.36583,2.36185,2.36583,11750000.0
2008-09-16 05:17:00,2.36333,2.36574,2.36333,2.36451,8250000.0
2008-09-16 05:18:00,2.36619,2.3668,2.3617,2.3668,8630000.0
2008-09-16 05:19:00,2.36753,2.3676,2.36528,2.36742,6750000.0
2008-09-16 05:20:00,2.36783,2.36816,2.36402,2.3644,16500000.0
2008-09-16 05:21:00,2.36844,2.36872,2.36281,2.36872,17010000.0
2008-09-16 05:22:00,2.36698,2.36801,2.36492,2.36492,9250000.0
2008-09-16 05:23:00,2.36607,2.3673,2.36267,2.3673,5500000.0
2008-09-16 05:24:00,2.36471,2.36953,2.36405,2.36919,7000000.0
2008-09-16 05:25:00,2.3658,2.36873,2.36464,2.36527,9500000.0
2008-09-16 05:26:00,2.36841,2.36892,2.36432,2.36719,8500000.0
2008-09-16 05:27:00,2.36936,2.37056,2.36688,2.36848,9500000.0
2008-09-16 05:28:00,2.37061,2.37069,2.36965,2.37041,7500000.0
2008-09-16 05:29:00,2.36838,2.37018,2.36531,2.36774,9000000.0
2008-09-16 05:30:00,2.36743,2.37032,2.36514,2.37032,9750000.0
2008-09-16 05:31:00,2.36951,2.37065,2.36639,2.36921,9250000.0
2008-09-16 05:32:00,2.36842,2.36936,2.36429,2.36936,9250000.0
2008-09-16 05:33:00,2.37019,2.37026,2.36724,2.37002,6500000.0
2008-09-16 05:34:00,2.36701,2.36923,2.36392,2.36775,10000000.0
2008-09-16 05:35:00,2.36862,2.36964,2.36478,2.36737,7000000.0
2008-09-16 05:36:00,2.36856,2.3693,2.36746,2.36746,7130000.0
2008-09-16 05:37:00,2.36789,2.36892,2.36563,2.36597,9250000.0
2008-09-16 05:38:00,2.3655,2.36974,2.3655,2.3694,17750000.0
2008-09-16 05:39:00,2.36779,2.3693,2.36269,2.3693,9250000.0
2008-09-16 05:40:00,2.36931,2.36952,2.36643,2.36643,6380000.0
2008-09-16 05:41:00,2.36674,2.36949,2.36674,2.36906,6250000.0
2008-09-16 05:42:00,2.3698,2.3698,2.36319,2.36718,10130000.0
2008-09-16 05:43:00,2.36892,2.36892,2.36345,2.3688,5500000.0
2008-09-16 05:44:00,2.36331,2.36877,2.36331,2.36674,9750000.0
2008-09-16 05:45:00,2.36967,2.36967,2.36567,2.36928,8750000.0
2008-09-16 05:46:00,2.36627,2.36945,2.36627,2.36945,8250000.0
2008-09-16 05:47:00,2.36886,2.36935,2.36754,2.36754,8130000.0
2008-09-16 05:48:00,2.36467,2.36916,2.36467,2.36916,9750000.0
2008-09-16 05:49:00,2.36706,2.36817,2.36558,2.36676,6250000.0
2008-09-16 05:50:00,2.36855,2.36855,2.36054,2.36244,6000000.0
2008-09-16 05:51:00,2.36639,2.3693,2.36561,2.3692,16380000.0
2008-09-16 05:52:00,2.36698,2.36995,2.36348,2.36995,11000000.0
2008-09-16 05:53:00,2.37031,2.37031,2.36527,2.36862,12750000.0
2008-09-16 05:54:00,2.37114,2.37188,2.36857,2.36937,7750000.0
2008-09-16 05:55:00,2.36813,2.3712,2.36641,2.36857,6250000.0
2008-09-16 05:56:00,2.3699,2.37278,2.36884,2.37157,11380000.0
2008-09-16 05:57:00,2.36943,2.37194,2.36803,2.36813,8630000.0
2008-09-16 05:58:00,2.3702,2.37315,2.36974,2.37296,6000000.0
2008-09-16 05:59:00,2.36944,2.37239,2.36944,2.37186,6250000.0
2008-09-16 06:00:00,2.36582,2.37167,2.36582,2.37167,7000000.0
2008-09-16 06:01:00,2.37242,2.37242,2.36975,2.36975,8880000.0
2008-09-16 06:02:00,2.36867,2.37187,2.36701,2.37177,10750000.0
2008-09-16 06:03:00,2.3664,2.37139,2.3664,2.37139,7380000.0
2008-09-16 06:04:00,2.36858,2.37074,2.36493,2.36493,7130000.0
2008-09-16 06:05:00,2.37051,2.37065,2.36657,2.37065,7500000.0
2008-09-16 06:06:00,2.36473,2.36985,2.36473,2.3697,9000000.0
2008-09-16 06:07:00,2.36554,2.37033,2.36554,2.37033,8500000.0
2008-09-16 06:08:00,2.36619,2.36966,2.36619,2.36943,8500000.0
2008-09-16 06:09:00,2.36856,2.36856,2.36322,2.36838,12380000.0
2008-09-16 06:10:00,2.36905,2.3692,2.36597,2.36899,6250000.0
2008-09-16 06:11:00,2.36857,2.36896,2.36663,2.36807,9750000.0
2008-09-16 06:12:00,2.367,2.36803,2.36485,2.36732,9750000.0
2008-09-16 06:13:00,2.36719,2.36788,2.36579,2.36608,13000000.0
2008-09-16 06:14:00,2.36623,2.36852,2.365,2.36643,10750000.0
2008-09-16 06:15:00,2.36699,2.36846,2.36483,2.36613,6500000.0
2008-09-16 06:16:00,2.36793,2.36793,2.36428,2.36667,14750000.0
2008-09-16 06:17:00,2.36783,2.36783,2.36543,2.3673,6500000.0
2008-09-16 06:18:00,2.36642,2.36743,2.36466,2.36743,8000000.0
2008-09-16 06:19:00,2.36552,2.36696,2.36523,2.36695,8250000.0
2008-09-16 06:20:00,2.36593,2.3678,2.36339,2.36684,10000000.0
2008-09-16 06:21:00,2.36868,2.37152,2.36857,2.36857,7500000.0
2008-09-16 06:22:00,2.37378,2.37491,2.36985,2.37491,13380000.0
2008-09-16 06:23:00,2.36989,2.37461,2.36989,2.37461,6750000.0
2008-09-16 06:24:00,2.37069,2.37508,2.37031,2.37239,16750000.0
2008-09-16 06:25:00,2.37399,2.37399,2.37033,2.37263,10130000.0
2008-09-16 06:26:00,2.37173,2.37327,2.36882,2.37276,8500000.0
2008-09-16 06:27:00,2.37354,2.37354,2.36951,2.37185,11250000.0
2008-09-16 06:28:00,2.37341,2.37341,2.36876,2.37283,5250000.0
2008-09-16 06:29:00,2.37395,2.37395,2.36801,2.37238,7130000.0
2008-09-16 06:30:00,2.37128,2.3724,2.36837,2.36837,18250000.0
2008-09-16 06:31:00,2.3711,2.37353,2.37069,2.37079,8750000.0
2008-09-16 06:32:00,2.37064,2.3722,2.36806,2.37112,12250000.0
2008-09-16 06:33:00,2.37213,2.37297,2.36983,2.37256,6500000.0
2008-09-16 06:34:00,2.37221,2.37221,2.3694,2.3694,9250000.0
2008-09-16 06:35:00,2.36978,2.37127,2.36693,2.37089,9000000.0
2008-09-16 06:36:00,2.37042,2.37098,2.36703,2.36982,7500000.0
2008-09-16 06:37:00,2.37073,2.3711,2.36541,2.3707,6000000.0
2008-09-16 06:38:00,2.36795,2.37033,2.36607,2.3681,12760000.0
2008-09-16 06:39:00,2.36736,2.36911,2.36632,2.368,6750000.0
2008-09-16 06:40:00,2.36953,2.37006,2.36591,2.3694,10000000.0
2008-09-16 06:41:00,2.36941,2.36946,2.3652,2.36761,7750000.0
2008-09-16 06:42:00,2.36765,2.36958,2.36634,2.36873,6250000.0
2008-09-16 06:43:00,2.36879,2.36981,2.36748,2.3692,11250000.0
2008-09-16 06:44:00,2.36385,2.3699,2.36385,2.36852,7500000.0
2008-09-16 06:45:00,2.36996,2.37132,2.36687,2.36862,10750000.0
2008-09-16 06:46:00,2.36833,2.36948,2.3636,2.36853,7000000.0
2008-09-16 06:47:00,2.36907,2.37044,2.36326,2.37044,9630000.0
2008-09-16 06:48:00,2.36917,2.37046,2.36561,2.36561,12750000.0
2008-09-16 06:49:00,2.36994,2.37113,2.36574,2.37113,12500000.0
2008-09-16 06:50:00,2.3671,2.36965,2.36516,2.36553,7250000.0
2008-09-16 06:51:00,2.36922,2.36954,2.36823,2.36901,8880000.0
2008-09-16 06:52:00,2.36839,2.36994,2.36839,2.36855,6250000.0
2008-09-16 06:53:00,2.37011,2.37133,2.36577,2.37133,10250000.0
2008-09-16 06:54:00,2.36984,2.37189,2.36604,2.36775,10500000.0
2008-09-16 06:55:00,2.36951,2.37075,2.36523,2.36889,13880000.0
2008-09-16 06:56:00,2.37035,2.37102,2.36683,2.36863,6750000.0
2008-09-16 06:57:00,2.3702,2.37095,2.36779,2.36933,13250000.0
2008-09-16 06:58:00,2.36645,2.37046,2.36494,2.36813,5750000.0
2008-09-16 06:59:00,2.37063,2.37063,2.36928,2.37057,6630000.0
2008-09-16 07:00:00,2.36907,2.37087,2.36706,2.36858,7500000.0
2008-09-16 07:01:00,2.36792,2.37092,2.3667,2.36991,5250000.0
2008-09-16 07:02:00,2.36846,2.3703,2.36553,2.36829,9750000.0
2008-09-16 07:03:00,2.36856,2.3712,2.36704,2.36963,6380000.0
2008-09-16 07:04:00,2.3688,2.37144,2.36524,2.3695,12750000.0
2008-09-16 07:05:00,2.36819,2.37221,2.36578,2.36636,15000000.0
2008-09-16 07:06:00,2.36924,2.37217,2.36687,2.37216,6000000.0
2008-09-16 07:07:00,2.36799,2.37243,2.36799,2.37197,8250000.0
2008-09-16 07:08:00,2.37203,2.37359,2.36964,2.37277,6750000.0
2008-09-16 07:09:00,2.37153,2.3726,2.3705,2.37174,12000000.0
2008-09-16 07:10:00,2.37281,2.37394,2.36877,2.37163,12000000.0
2008-09-16 07:11:00,2.37159,2.37369,2.36997,2.36997,7000000.0
2008-09-16 07:12:00,2.36992,2.37342,2.36992,2.37107,6250000.0
2008-09-16 07:13:00,2.37164,2.37357,2.36646,2.36646,9750000.0
2008-09-16 07:14:00,2.37107,2.37371,2.37069,2.37127,5250000.0
2008-09-16 07:15:00,2.37122,2.37392,2.37029,2.37315,6250000.0
2008-09-16 07:16:00,2.37229,2.37399,2.37102,2.37187,7500000.0
2008-09-16 07:17:00,2.37027,2.37217,2.36651,2.36816,11750000.0
2008-09-16 07:18:00,2.37248,2.3736,2.3702,2.37196,11130000.0
2008-09-16 07:19:00,2.36712,2.37337,2.36712,2.37086,5500000.0
2008-09-16 07:20:00,2.36874,2.37228,2.36874,2.36989,9750000.0
2008-09-16 07:21:00,2.37234,2.37279,2.36687,2.37118,8750000.0
2008-09-16 07:22:00,2.36891,2.37171,2.36518,2.36861,8250000.0
2008-09-16 07:23:00,2.37123,2.37181,2.36962,2.36962,13000000.0
2008-09-16 07:24:00,2.3703,2.37238,2.3685,2.36971,8750000.0
2008-09-16 07:25:00,2.37197,2.37309,2.36862,2.36913,12380000.0
2008-09-16 07:26:00,2.36869,2.3718,2.36721,2.36721,10250000.0
2008-09-16 07:27:00,2.36767,2.37239,2.36707,2.37124,18380000.0
2008-09-16 07:28:00,2.37063,2.37113,2.36602,2.36668,12500000.0
2008-09-16 07:29:00,2.36939,2.37247,2.36885,2.36885,12500000.0
2008-09-16 07:30:00,2.37121,2.37239,2.36549,2.36549,11750000.0
2008-09-16 07:31:00,2.37126,2.37226,2.36776,2.37003,23010000.0
2008-09-16 07:32:00,2.37042,2.37193,2.36813,2.37104,7750000.0
2008-09-16 07:33:00,2.36932,2.37154,2.36932,2.37082,8000000.0
2008-09-16 07:34:00,2.36748,2.37215,2.36748,2.36884,7750000.0
2008-09-16 07:35:00,2.36486,2.37115,2.36486,2.3674,14500000.0
2008-09-16 07:36:00,2.36687,2.36846,2.36459,2.36459,8500000.0
2008-09-16 07:37:00,2.36891,2.37066,2.36789,2.36795,7750000.0
2008-09-16 07:38:00,2.37042,2.37194,2.36497,2.36913,15500000.0
2008-09-16 07:39:00,2.36804,2.37121,2.36804,2.36861,7750000.0
2008-09-16 07:40:00,2.36895,2.37137,2.3673,2.37,8750000.0
2008-09-16 07:41:00,2.36957,2.37073,2.36757,2.36958,10000000.0
2008-09-16 07:42:00,2.36445,2.36914,2.36445,2.36688,11250000.0
2008-09-16 07:43:00,2.36908,2.36908,2.3657,2.36905,9000000.0
2008-09-16 07:44:00,2.36553,2.36866,2.36435,2.36795,10000000.0
2008-09-16 07:45:00,2.3648,2.36864,2.3648,2.36864,9000000.0
2008-09-16 07:46:00,2.3628,2.3695,2.36176,2.36868,11500000.0
2008-09-16 07:47:00,2.36526,2.36792,2.36475,2.36475,9630000.0
2008-09-16 07:48:00,2.36896,2.36896,2.36419,2.36849,7500000.0
2008-09-16 07:49:00,2.3659,2.36791,2.363,2.36553,10750000.0
2008-09-16 07:50:00,2.36952,2.37095,2.36519,2.36998,11750000.0
2008-09-16 07:51:00,2.36977,2.3703,2.36904,2.3703,6500000.0
2008-09-16 07:52:00,2.36421,2.3666,2.35997,2.36321,9750000.0
2008-09-16 07:53:00,2.3642,2.36461,2.36058,2.36392,8750000.0
2008-09-16 07:54:00,2.36503,2.36635,2.35804,2.36635,10750000.0
2008-09-16 07:55:00,2.36588,2.36588,2.36309,2.36309,6500000.0
2008-09-16 07:56:00,2.36157,2.3649,2.36157,2.3649,11750000.0
2008-09-16 07:57:00,2.36468,2.36468,2.36066,2.3618,7750000.0
2008-09-16 07:58:00,2.36335,2.36471,2.36177,2.36285,10380000.0
2008-09-16 07:59:00,2.36182,2.36411,2.35959,2.3605,12130000.0
2008-09-16 08:00:00,2.3624,2.36268,2.35551,2.36268,5750000.0
2008-09-16 08:01:00,2.36024,2.36189,2.35802,2.36053,10750000.0
2008-09-16 08:02:00,2.35839,2.36116,2.35594,2.35696,9130000.0
2008-09-16 08:03:00,2.36001,2.36076,2.35654,2.36061,9250000.0
2008-09-16 08:04:00,2.35679,2.3597,2.35524,2.35668,12250000.0
2008-09-16 08:05:00,2.35352,2.35742,2.35352,2.3551,14000000.0
2008-09-16 08:06:00,2.35775,2.35791,2.35357,2.35748,10750000.0
2008-09-16 08:07:00,2.35645,2.35763,2.35564,2.35678,6250000.0
2008-09-16 08:08:00,2.35524,2.35745,2.35524,2.35596,5500000.0
2008-09-16 08:09:00,2.35485,2.35783,2.35418,2.35783,8630000.0
2008-09-16 08:10:00,2.35256,2.3586,2.35256,2.3566,10500000.0
2008-09-16 08:11:00,2.35856,2.35908,2.35467,2.35908,10000000.0
2008-09-16 08:12:00,2.35517,2.36018,2.35517,2.35826,8880000.0
2008-09-16 08:13:00,2.35934,2.36086,2.35718,2.35894,14880000.0
2008-09-16 08:14:00,2.36068,2.36093,2.35388,2.35767,6000000.0
2008-09-16 08:15:00,2.36,2.36103,2.35792,2.36089,5750000.0
2008-09-16 08:16:00,2.35945,2.36055,2.35545,2.36031,8000000.0
2008-09-16 08:17:00,2.35857,2.35946,2.35436,2.3588,9250000.0
2008-09-16 08:18:00,2.35267,2.35873,2.35157,2.35157,9880000.0
2008-09-16 08:19:00,2.35461,2.35704,2.35367,2.35577,7250000.0
2008-09-16 08:20:00,2.35669,2.35861,2.35253,2.35253,9130000.0
2008-09-16 08:21:00,2.3576,2.3577,2.35563,2.35673,4880000.0
2008-09-16 08:22:00,2.35813,2.35813,2.35397,2.35538,10000000.0
2008-09-16 08:23:00,2.35782,2.35891,2.35395,2.35686,13500000.0
2008-09-16 08:24:00,2.35832,2.35927,2.35695,2.35927,5250000.0
2008-09-16 08:25:00,2.35898,2.35898,2.35383,2.3576,7630000.0
2008-09-16 08:26:00,2.35717,2.35737,2.35116,2.3561,9630000.0
2008-09-16 08:27:00,2.35289,2.35537,2.35082,2.3543,6250000.0
2008-09-16 08:28:00,2.35269,2.35426,2.34732,2.35133,8500000.0
2008-09-16 08:29:00,2.34953,2.35493,2.34953,2.35338,7250000.0
2008-09-16 08:30:00,2.35576,2.35632,2.3527,2.35522,11000000.0
2008-09-16 08:31:00,2.35555,2.35581,2.3525,2.35581,11000000.0
2008-09-16 08:32:00,2.35133,2.35572,2.35118,2.35572,7250000.0
2008-09-16 08:33:00,2.35403,2.35797,2.35333,2.35417,13750000.0
2008-09-16 08:34:00,2.35756,2.36078,2.35547,2.35594,5630000.0
2008-09-16 08:35:00,2.35801,2.35953,2.35335,2.35405,11000000.0
2008-09-16 08:36:00,2.35826,2.35859,2.35583,2.35796,10000000.0
2008-09-16 08:37:00,2.35847,2.35847,2.35628,2.35751,10250000.0
2008-09-16 08:38:00,2.3575,2.35834,2.35497,2.35609,6250000.0
2008-09-16 08:39:00,2.35648,2.35765,2.35266,2.35266,5250000.0
2008-09-16 08:40:00,2.352,2.35807,2.352,2.35802,9750000.0
2008-09-16 08:41:00,2.35519,2.35924,2.35519,2.35661,8250000.0
2008-09-16 08:42:00,2.35809,2.35869,2.35305,2.35773,10750000.0
2008-09-16 08:43:00,2.35557,2.35815,2.35391,2.35613,9000000.0
2008-09-16 08:44:00,2.35641,2.35827,2.35419,2.35523,5250000.0
2008-09-16 08:45:00,2.35919,2.36,2.35536,2.35784,12250000.0
2008-09-16 08:46:00,2.35632,2.35862,2.35144,2.35802,10250000.0
2008-09-16 08:47:00,2.35597,2.35803,2.3528,2.35472,6750000.0
2008-09-16 08:48:00,2.3519,2.35757,2.35139,2.35658,13000000.0
2008-09-16 08:49:00,2.35572,2.3575,2.35427,2.35568,9000000.0
2008-09-16 08:50:00,2.35514,2.35779,2.35492,2.35729,7130000.0
2008-09-16 08:51:00,2.35451,2.35699,2.35241,2.35318,9750000.0
2008-09-16 08:52:00,2.35439,2.35778,2.35439,2.355,6500000.0
2008-09-16 08:53:00,2.35598,2.35811,2.35323,2.3556,19500000.0
2008-09-16 08:54:00,2.35795,2.35919,2.35495,2.35495,7500000.0
2008-09-16 08:55:00,2.35337,2.35715,2.35289,2.3549,17000000.0
2008-09-16 08:56:00,2.35645,2.35739,2.35553,2.35553,6500000.0
2008-09-16 08:57:00,2.35532,2.35821,2.35327,2.35604,9250000.0
2008-09-16 08:58:00,2.35694,2.35899,2.35611,2.35802,11500000.0
2008-09-16 08:59:00,2.35704,2.35985,2.35521,2.35521,10380000.0
2008-09-16 09:00:00,2.35614,2.36056,2.35614,2.36056,6250000.0
2008-09-16 09:01:00,2.35901,2.36098,2.35608,2.36024,7630000.0
2008-09-16 09:02:00,2.35808,2.36171,2.35529,2.35529,12000000.0
2008-09-16 09:03:00,2.35824,2.36321,2.35824,2.35893,10750000.0
2008-09-16 09:04:00,2.35996,2.36235,2.35666,2.35996,5750000.0
2008-09-16 09:05:00,2.35775,2.36087,2.35669,2.35825,10750000.0
2008-09-16 09:06:00,2.36185,2.36185,2.35753,2.3587,8130000.0
2008-09-16 09:07:00,2.35855,2.36186,2.35783,2.36154,11750000.0
2008-09-16 09:08:00,2.35856,2.36253,2.35856,2.3587,11500000.0
2008-09-16 09:09:00,2.35901,2.36179,2.35855,2.3607,5500000.0
2008-09-16 09:10:00,2.35639,2.35947,2.35462,2.35919,10500000.0
2008-09-16 09:11:00,2.3573,2.35998,2.35553,2.35801,12750000.0
2008-09-16 09:12:00,2.36129,2.36129,2.3592,2.36039,7000000.0
2008-09-16 09:13:00,2.36131,2.36132,2.35751,2.35786,7500000.0
2008-09-16 09:14:00,2.35924,2.36041,2.3542,2.35932,6750000.0
2008-09-16 09:15:00,2.3606,2.3606,2.35744,2.35868,11630000.0
2008-09-16 09:16:00,2.35881,2.36201,2.35827,2.35867,8000000.0
2008-09-16 09:17:00,2.35897,2.36176,2.35704,2.36071,11130000.0
2008-09-16 09:18:00,2.3605,2.3645,2.36043,2.3642,6630000.0
2008-09-16 09:19:00,2.36527,2.3658,2.35949,2.36349,7750000.0
2008-09-16 09:20:00,2.36341,2.36741,2.36341,2.36387,13500000.0
2008-09-16 09:21:00,2.36508,2.36646,2.36405,2.36471,13000000.0
2008-09-16 09:22:00,2.3627,2.36432,2.35953,2.363,13380000.0
2008-09-16 09:23:00,2.36155,2.36524,2.36155,2.36524,6130000.0
2008-09-16 09:24:00,2.36297,2.36506,2.36156,2.36348,13000000.0
2008-09-16 09:25:00,2.36525,2.36525,2.36265,2.36475,9250000.0
2008-09-16 09:26:00,2.35901,2.36533,2.35888,2.36298,11500000.0
2008-09-16 09:27:00,2.35806,2.36305,2.35806,2.3604,6750000.0
2008-09-16 09:28:00,2.36482,2.36482,2.36204,2.36267,8130000.0
2008-09-16 09:29:00,2.36129,2.36554,2.35839,2.36515,14750000.0
2008-09-16 09:30:00,2.36255,2.36615,2.36193,2.36391,6880000.0
2008-09-16 09:31:00,2.36524,2.36605,2.36331,2.36605,8630000.0
2008-09-16 09:32:00,2.36479,2.36643,2.36274,2.36627,5880000.0
2008-09-16 09:33:00,2.36616,2.36801,2.36343,2.36801,7380000.0
2008-09-16 09:34:00,2.36732,2.36809,2.36601,2.3673,7500000.0
2008-09-16 09:35:00,2.36777,2.36777,2.36465,2.36465,5750000.0
2008-09-16 09:36:00,2.36357,2.3689,2.36357,2.36688,9000000.0
2008-09-16 09:37:00,2.3663,2.36973,2.3663,2.36886,7630000.0
2008-09-16 09:38:00,2.36895,2.36895,2.36513,2.36814,14000000.0
2008-09-16 09:39:00,2.36926,2.36966,2.36651,2.36966,14630000.0
2008-09-16 09:40:00,2.36833,2.37015,2.36541,2.36862,16000000.0
2008-09-16 09:41:00,2.36728,2.37107,2.36728,2.37107,5750000.0
2008-09-16 09:42:00,2.37017,2.37177,2.36758,2.37087,10500000.0
2008-09-16 09:43:00,2.37033,2.37172,2.36704,2.37146,6630000.0
2008-09-16 09:44:00,2.37494,2.37803,2.37269,2.37803,9880000.0
2008-09-16 09:45:00,2.37805,2.37853,2.37214,2.37707,8750000.0
2008-09-16 09:46:00,2.37572,2.37847,2.37572,2.37847,6500000.0
2008-09-16 09:47:00,2.37835,2.37859,2.37485,2.37601,7500000.0
2008-09-16 09:48:00,2.37752,2.37761,2.37525,2.37632,10000000.0
2008-09-16 09:49:00,2.376,2.37628,2.37338,2.37569,10500000.0
2008-09-16 09:50:00,2.37526,2.37526,2.3692,2.37326,6250000.0
2008-09-16 09:51:00,2.37296,2.37312,2.37115,2.37115,8250000.0
2008-09-16 09:52:00,2.37317,2.37335,2.36988,2.37282,9250000.0
2008-09-16 09:53:00,2.37324,2.37392,2.37024,2.37348,7130000.0
2008-09-16 09:54:00,2.37377,2.37496,2.3713,2.37455,7380000.0
2008-09-16 09:55:00,2.37267,2.37627,2.36973,2.37318,13380000.0
2008-09-16 09:56:00,2.37396,2.37728,2.37396,2.37564,9500000.0
2008-09-16 09:57:00,2.37484,2.37502,2.37226,2.37372,12250000.0
2008-09-16 09:58:00,2.37334,2.3764,2.36962,2.3764,7000000.0
2008-09-16 09:59:00,2.37507,2.37797,2.37413,2.3772,12250000.0
2008-09-16 10:00:00,2.37814,2.37814,2.37229,2.37539,13130000.0
2008-09-16 10:01:00,2.3772,2.37816,2.37522,2.37634,10750000.0
2008-09-16 10:02:00,2.3783,2.37847,2.37255,2.37691,14000000.0
2008-09-16 10:03:00,2.37556,2.37804,2.37439,2.37759,11000000.0
2008-09-16 10:04:00,2.37804,2.3798,2.37595,2.3784,11750000.0
2008-09-16 10:05:00,2.38056,2.38069,2.37331,2.37818,15250000.0
2008-09-16 10:06:00,2.3777,2.37863,2.37697,2.37718,5500000.0
2008-09-16 10:07:00,2.37659,2.37895,2.37292,2.37807,12250000.0
2008-09-16 10:08:00,2.37914,2.38025,2.37617,2.3784,6000000.0
2008-09-16 10:09:00,2.37403,2.38074,2.37101,2.37746,14750000.0
2008-09-16 10:10:00,2.37869,2.37941,2.37548,2.37671,9000000.0
2008-09-16 10:11:00,2.37872,2.37925,2.37406,2.37406,5250000.0
2008-09-16 10:12:00,2.37719,2.37876,2.37628,2.37814,7250000.0
2008-09-16 10:13:00,2.37756,2.37809,2.37421,2.37421,7380000.0
2008-09-16 10:14:00,2.37684,2.37815,2.37298,2.37815,7500000.0
2008-09-16 10:15:00,2.37421,2.37783,2.37188,2.37675,9750000.0
2008-09-16 10:16:00,2.37822,2.37822,2.37569,2.37657,5250000.0
2008-09-16 10:17:00,2.37696,2.37974,2.37515,2.37974,7000000.0
2008-09-16 10:18:00,2.37676,2.37893,2.37578,2.37661,5630000.0
2008-09-16 10:19:00,2.37667,2.37802,2.37352,2.37802,5500000.0
2008-09-16 10:20:00,2.37713,2.37713,2.37135,2.37407,7250000.0
2008-09-16 10:21:00,2.37759,2.37923,2.37538,2.37744,9000000.0
2008-09-16 10:22:00,2.37718,2.38041,2.37674,2.38036,6250000.0
2008-09-16 10:23:00,2.38028,2.38163,2.37928,2.38163,6500000.0
2008-09-16 10:24:00,2.38256,2.3836,2.37955,2.38278,7250000.0
2008-09-16 10:25:00,2.38512,2.38512,2.38013,2.3821,10380000.0
2008-09-16 10:26:00,2.38093,2.38093,2.37709,2.38003,9000000.0
2008-09-16 10:27:00,2.38005,2.38069,2.37223,2.37758,7750000.0
2008-09-16 10:28:00,2.37466,2.37987,2.37466,2.3784,9750000.0
2008-09-16 10:29:00,2.37808,2.38009,2.37787,2.37966,6630000.0
2008-09-16 10:30:00,2.37847,2.381,2.37321,2.3756,10750000.0
2008-09-16 10:31:00,2.38062,2.38135,2.37736,2.3784,9000000.0
2008-09-16 10:32:00,2.38215,2.38215,2.37826,2.38026,7000000.0
2008-09-16 10:33:00,2.38156,2.38156,2.37525,2.37904,14880000.0
2008-09-16 10:34:00,2.37859,2.37914,2.37503,2.3784,9000000.0
2008-09-16 10:35:00,2.37879,2.37879,2.37386,2.37435,12500000.0
2008-09-16 10:36:00,2.37814,2.37885,2.37402,2.37647,11000000.0
2008-09-16 10:37:00,2.37659,2.37841,2.37459,2.37459,11500000.0
2008-09-16 10:38:00,2.37604,2.37812,2.37287,2.37646,5750000.0
2008-09-16 10:39:00,2.37762,2.37823,2.37545,2.37545,5250000.0
2008-09-16 10:40:00,2.37795,2.37795,2.37251,2.37251,11500000.0
2008-09-16 10:41:00,2.37675,2.37911,2.37412,2.37412,5250000.0
2008-09-16 10:42:00,2.37876,2.37876,2.37529,2.37532,8250000.0
2008-09-16 10:43:00,2.37926,2.37926,2.37436,2.37709,9510000.0
2008-09-16 10:44:00,2.37854,2.37854,2.37166,2.37581,7750000.0
2008-09-16 10:45:00,2.37678,2.3775,2.37266,2.3775,7500000.0
2008-09-16 10:46:00,2.37602,2.37661,2.37452,2.37653,11380000.0
2008-09-16 10:47:00,2.37678,2.37719,2.37268,2.37608,8250000.0
2008-09-16 10:48:00,2.37396,2.37635,2.37396,2.37605,5750000.0
2008-09-16 10:49:00,2.37626,2.37656,2.37035,2.37359,15000000.0
2008-09-16 10:50:00,2.37438,2.37599,2.37163,2.37163,9750000.0
2008-09-16 10:51:00,2.37393,2.3757,2.37258,2.3736,9000000.0
2008-09-16 10:52:00,2.37408,2.37408,2.36974,2.37248,7500000.0
2008-09-16 10:53:00,2.37218,2.37314,2.37122,2.37293,5750000.0
2008-09-16 10:54:00,2.37172,2.37195,2.36996,2.37145,6250000.0
2008-09-16 10:55:00,2.3724,2.37332,2.36996,2.37332,10630000.0
2008-09-16 10:56:00,2.36982,2.37355,2.3682,2.37155,8750000.0
2008-09-16 10:57:00,2.37356,2.37386,2.36969,2.37386,9000000.0
2008-09-16 10:58:00,2.37176,2.37216,2.36918,2.37118,8500000.0
2008-09-16 10:59:00,2.37126,2.37301,2.37082,2.37236,8500000.0
2008-09-16 11:00:00,2.37238,2.37238,2.36041,2.366,11250000.0
2008-09-16 11:01:00,2.36856,2.36934,2.36288,2.36762,13750000.0
2008-09-16 11:02:00,2.36793,2.37039,2.36739,2.37025,7000000.0
2008-09-16 11:03:00,2.37001,2.37038,2.36617,2.36977,11130000.0
2008-09-16 11:04:00,2.36996,2.37175,2.36702,2.371,6750000.0
2008-09-16 11:05:00,2.37004,2.37052,2.36628,2.36805,9250000.0
2008-09-16 11:06:00,2.37089,2.37176,2.36539,2.37025,12750000.0
2008-09-16 11:07:00,2.36952,2.37046,2.36724,2.36875,8000000.0
2008-09-16 11:08:00,2.36646,2.36826,2.35923,2.36674,8500000.0
2008-09-16 11:09:00,2.36942,2.37018,2.36832,2.36918,8380000.0
2008-09-16 11:10:00,2.37047,2.37257,2.36823,2.37185,11880000.0
2008-09-16 11:11:00,2.37317,2.37433,2.3697,2.37216,5750000.0
2008-09-16 11:12:00,2.37413,2.3753,2.37235,2.3753,12000000.0
2008-09-16 11:13:00,2.37322,2.37566,2.37082,2.37357,13000000.0
2008-09-16 11:14:00,2.37167,2.37264,2.37044,2.37102,11250000.0
2008-09-16 11:15:00,2.37172,2.37387,2.37054,2.37387,8750000.0
2008-09-16 11:16:00,2.37237,2.37468,2.37018,2.37468,12250000.0
2008-09-16 11:17:00,2.37191,2.37403,2.37067,2.37403,6500000.0
2008-09-16 11:18:00,2.37039,2.37415,2.37039,2.37375,6500000.0
2008-09-16 11:19:00,2.37343,2.37408,2.37114,2.37353,11250000.0
2008-09-16 11:20:00,2.3714,2.37415,2.36886,2.37243,7380000.0
2008-09-16 11:21:00,2.37373,2.37373,2.36559,2.36937,11500000.0
2008-09-16 11:22:00,2.37154,2.37206,2.36809,2.36956,7000000.0
2008-09-16 11:23:00,2.37272,2.37341,2.36871,2.37338,10250000.0
2008-09-16 11:24:00,2.37274,2.37327,2.36709,2.37327,11750000.0
2008-09-16 11:25:00,2.37264,2.373,2.36741,2.36741,13380000.0
2008-09-16 11:26:00,2.3742,2.3742,2.37184,2.37309,8880000.0
2008-09-16 11:27:00,2.37112,2.37335,2.36945,2.37268,9000000.0
2008-09-16 11:28:00,2.37377,2.37426,2.36912,2.3715,8500000.0
2008-09-16 11:29:00,2.37494,2.37498,2.37071,2.37477,7500000.0
2008-09-16 11:30:00,2.37522,2.37599,2.37303,2.37303,6750000.0
2008-09-16 11:31:00,2.37629,2.37629,2.37167,2.37358,8750000.0
2008-09-16 11:32:00,2.36988,2.37444,2.36988,2.37242,12000000.0
2008-09-16 11:33:00,2.3718,2.37333,2.37131,2.37131,12750000.0
2008-09-16 11:34:00,2.37245,2.37438,2.36851,2.37356,5250000.0
2008-09-16 11:35:00,2.37009,2.3736,2.37009,2.37145,5630000.0
2008-09-16 11:36:00,2.37312,2.37381,2.36758,2.37124,5500000.0
2008-09-16 11:37:00,2.37442,2.37652,2.37365,2.37466,7750000.0
2008-09-16 11:38:00,2.37402,2.3755,2.3732,2.3732,5250000.0
2008-09-16 11:39:00,2.37455,2.37504,2.37214,2.37301,10250000.0
2008-09-16 11:40:00,2.37036,2.37583,2.36916,2.37575,9250000.0
2008-09-16 11:41:00,2.37489,2.37827,2.36986,2.37795,5250000.0
2008-09-16 11:42:00,2.37832,2.37923,2.37476,2.37582,15000000.0
2008-09-16 11:43:00,2.37757,2.37847,2.37448,2.3781,9500000.0
2008-09-16 11:44:00,2.3784,2.38027,2.37671,2.37775,6250000.0
2008-09-16 11:45:00,2.37941,2.37968,2.37697,2.37717,11500000.0
2008-09-16 11:46:00,2.38052,2.38157,2.37564,2.37846,8130000.0
2008-09-16 11:47:00,2.38057,2.38115,2.37852,2.3798,12500000.0
2008-09-16 11:48:00,2.38038,2.3829,2.3797,2.3829,5500000.0
2008-09-16 11:49:00,2.38386,2.38436,2.37833,2.38223,7500000.0
2008-09-16 11:50:00,2.38399,2.38473,2.37981,2.38295,6250000.0
2008-09-16 11:51:00,2.38031,2.38533,2.38031,2.38086,12250000.0
2008-09-16 11:52:00,2.38532,2.38656,2.38302,2.38397,9500000.0
2008-09-16 11:53:00,2.38792,2.38792,2.38282,2.38491,7000000.0
2008-09-16 11:54:00,2.38605,2.38943,2.38576,2.38943,6750000.0
2008-09-16 11:55:00,2.38953,2.38953,2.38396,2.3854,8500000.0
2008-09-16 11:56:00,2.38683,2.38743,2.38359,2.38697,7000000.0
2008-09-16 11:57:00,2.38507,2.38649,2.38002,2.38261,11500000.0
2008-09-16 11:58:00,2.38563,2.38588,2.37912,2.38257,6000000.0
2008-09-16 11:59:00,2.38464,2.38573,2.38206,2.38369,10380000.0
2008-09-16 12:00:00,2.38292,2.38529,2.3815,2.3815,9250000.0
2008-09-16 12:01:00,2.38403,2.38407,2.38055,2.38407,11500000.0
2008-09-16 12:02:00,2.38359,2.3837,2.37956,2.38114,8880000.0
2008-09-16 12:03:00,2.37994,2.38193,2.37828,2.37844,5250000.0
2008-09-16 12:04:00,2.38188,2.38458,2.38006,2.38305,6000000.0
2008-09-16 12:05:00,2.38184,2.38184,2.3772,2.38076,7260000.0
2008-09-16 12:06:00,2.38198,2.38198,2.377,2.37722,12880000.0
2008-09-16 12:07:00,2.38002,2.38049,2.37798,2.3801,6250000.0
2008-09-16 12:08:00,2.38063,2.38063,2.37635,2.37757,9000000.0
2008-09-16 12:09:00,2.37929,2.37929,2.37484,2.37778,13250000.0
2008-09-16 12:10:00,2.3799,2.38129,2.37557,2.38129,10760000.0
2008-09-16 12:11:00,2.38071,2.38125,2.37705,2.37814,6750000.0
2008-09-16 12:12:00,2.38079,2.38396,2.37919,2.38366,6750000.0
2008-09-16 12:13:00,2.3782,2.38302,2.3782,2.38302,6380000.0
2008-09-16 12:14:00,2.38285,2.38464,2.37855,2.38464,8000000.0
2008-09-16 12:15:00,2.38223,2.38688,2.38223,2.38688,6000000.0
2008-09-16 12:16:00,2.38394,2.38641,2.38347,2.38457,9250000.0
2008-09-16 12:17:00,2.38023,2.38539,2.38023,2.38516,8000000.0
2008-09-16 12:18:00,2.38605,2.38677,2.38341,2.38341,8750000.0
2008-09-16 12:19:00,2.38611,2.38664,2.38276,2.38297,8000000.0
2008-09-16 12:20:00,2.38043,2.38351,2.37803,2.38169,7750000.0
2008-09-16 12:21:00,2.38188,2.38512,2.38127,2.38202,12130000.0
2008-09-16 12:22:00,2.38223,2.38363,2.37773,2.38363,12000000.0
2008-09-16 12:23:00,2.38473,2.38473,2.38079,2.38455,10000000.0
2008-09-16 12:24:00,2.38407,2.38464,2.38158,2.3823,15000000.0
2008-09-16 12:25:00,2.38291,2.38479,2.38238,2.38323,7250000.0
2008-09-16 12:26:00,2.38437,2.38477,2.38097,2.38097,10500000.0
2008-09-16 12:27:00,2.38319,2.3845,2.38118,2.3826,10500000.0
2008-09-16 12:28:00,2.38429,2.38565,2.38201,2.38544,8750000.0
2008-09-16 12:29:00,2.38552,2.38552,2.38058,2.38201,10250000.0
2008-09-16 12:30:00,2.38326,2.38492,2.37932,2.37932,10250000.0
2008-09-16 12:31:00,2.38309,2.38309,2.38044,2.38273,8250000.0
2008-09-16 12:32:00,2.38388,2.38458,2.37836,2.38146,6500000.0
2008-09-16 12:33:00,2.38464,2.38497,2.3801,2.38308,6500000.0
2008-09-16 12:34:00,2.38383,2.38458,2.38025,2.38439,8500000.0
2008-09-16 12:35:00,2.38434,2.38434,2.37888,2.38064,5760000.0
2008-09-16 12:36:00,2.3827,2.38325,2.37791,2.38267,12500000.0
2008-09-16 12:37:00,2.38355,2.38392,2.37736,2.37902,11750000.0
2008-09-16 12:38:00,2.3839,2.3839,2.3778,2.3778,6500000.0
2008-09-16 12:39:00,2.38242,2.38242,2.37756,2.37756,11250000.0
2008-09-16 12:40:00,2.37839,2.38235,2.37823,2.37906,12000000.0
2008-09-16 12:41:00,2.38148,2.38279,2.37877,2.37877,8000000.0
2008-09-16 12:42:00,2.38263,2.38351,2.38073,2.38159,7880000.0
2008-09-16 12:43:00,2.38131,2.3825,2.37973,2.38148,13000000.0
2008-09-16 12:44:00,2.38168,2.38168,2.37502,2.37797,7130000.0
2008-09-16 12:45:00,2.38172,2.38172,2.37843,2.38102,10000000.0
2008-09-16 12:46:00,2.38056,2.38205,2.37933,2.37935,7500000.0
2008-09-16 12:47:00,2.38201,2.38217,2.38018,2.38174,5250000.0
2008-09-16 12:48:00,2.38312,2.38382,2.37755,2.37965,10250000.0
2008-09-16 12:49:00,2.38351,2.38351,2.38002,2.38065,7750000.0
2008-09-16 12:50:00,2.3828,2.38342,2.38042,2.38126,18000000.0
2008-09-16 12:51:00,2.37977,2.38355,2.37862,2.3813,7750000.0
2008-09-16 12:52:00,2.38309,2.38326,2.37887,2.37953,8000000.0
2008-09-16 12:53:00,2.38224,2.3839,2.37994,2.3839,10750000.0
2008-09-16 12:54:00,2.38112,2.38364,2.38055,2.38338,10500000.0
2008-09-16 12:55:00,2.37961,2.38297,2.37859,2.38087,11250000.0
2008-09-16 12:56:00,2.3807,2.38424,2.37804,2.38326,12500000.0
2008-09-16 12:57:00,2.37926,2.38439,2.37923,2.38359,8750000.0
2008-09-16 12:58:00,2.38011,2.38459,2.38011,2.38453,5250000.0
2008-09-16 12:59:00,2.38538,2.38782,2.38377,2.38604,10750000.0
2008-09-16 13:00:00,2.38737,2.38824,2.38446,2.38787,8380000.0
2008-09-16 13:01:00,2.38815,2.38815,2.38146,2.38471,7500000.0
2008-09-16 13:02:00,2.38512,2.38756,2.38337,2.38756,8500000.0
2008-09-16 13:03:00,2.38239,2.38754,2.38239,2.38726,10630000.0
2008-09-16 13:04:00,2.38758,2.38758,2.38469,2.3854,7500000.0
2008-09-16 13:05:00,2.38255,2.38613,2.38255,2.38567,10250000.0
2008-09-16 13:06:00,2.38243,2.38639,2.38157,2.38323,6250000.0
2008-09-16 13:07:00,2.38151,2.38695,2.38151,2.385,13000000.0
2008-09-16 13:08:00,2.38602,2.38602,2.38458,2.38594,6250000.0
2008-09-16 13:09:00,2.38585,2.3879,2.38123,2.38742,5500000.0
2008-09-16 13:10:00,2.38725,2.38747,2.38444,2.38627,11750000.0
2008-09-16 13:11:00,2.38554,2.38721,2.38196,2.38721,12750000.0
2008-09-16 13:12:00,2.38667,2.38819,2.3843,2.38765,7500000.0
2008-09-16 13:13:00,2.38601,2.38896,2.38378,2.38857,8380000.0
2008-09-16 13:14:00,2.38446,2.38785,2.38328,2.38627,6000000.0
2008-09-16 13:15:00,2.38694,2.38822,2.38439,2.38498,9250000.0
2008-09-16 13:16:00,2.38546,2.38665,2.38128,2.38626,7500000.0
2008-09-16 13:17:00,2.38561,2.39005,2.38494,2.38786,10380000.0
2008-09-16 13:18:00,2.38504,2.38837,2.38478,2.38684,6250000.0
2008-09-16 13:19:00,2.38745,2.38979,2.3865,2.38979,7750000.0
2008-09-16 13:20:00,2.38543,2.39109,2.38543,2.38887,11000000.0
2008-09-16 13:21:00,2.38865,2.39206,2.38836,2.39206,7000000.0
2008-09-16 13:22:00,2.39176,2.39326,2.3884,2.39114,11750000.0
2008-09-16 13:23:00,2.39262,2.39262,2.38857,2.39167,10750000.0
2008-09-16 13:24:00,2.39112,2.39462,2.3877,2.39178,15250000.0
2008-09-16 13:25:00,2.39271,2.39328,2.38693,2.39239,14750000.0
2008-09-16 13:26:00,2.38967,2.39549,2.38967,2.39529,12000000.0
2008-09-16 13:27:00,2.39735,2.39735,2.39039,2.39487,15130000.0
2008-09-16 13:28:00,2.39304,2.39685,2.39304,2.39405,7880000.0
2008-09-16 13:29:00,2.39628,2.39823,2.39454,2.39454,9500000.0
2008-09-16 13:30:00,2.39252,2.39685,2.39252,2.39595,6130000.0
2008-09-16 13:31:00,2.3964,2.39817,2.39261,2.39664,7750000.0
2008-09-16 13:32:00,2.39631,2.39734,2.39523,2.39586,6750000.0
2008-09-16 13:33:00,2.39553,2.39721,2.39146,2.39546,13500000.0
2008-09-16 13:34:00,2.39615,2.39703,2.39448,2.39611,10000000.0
2008-09-16 13:35:00,2.39478,2.39582,2.39105,2.39581,10000000.0
2008-09-16 13:36:00,2.39506,2.39685,2.3945,2.39659,9750000.0
2008-09-16 13:37:00,2.39373,2.39624,2.39211,2.39211,5750000.0
2008-09-16 13:38:00,2.39575,2.39575,2.38967,2.39275,13500000.0
2008-09-16 13:39:00,2.39314,2.39365,2.38765,2.39271,8630000.0
2008-09-16 13:40:00,2.39423,2.39523,2.38943,2.3932,15250000.0
2008-09-16 13:41:00,2.39436,2.39504,2.39004,2.39421,7750000.0
2008-09-16 13:42:00,2.39466,2.39466,2.39036,2.39379,10000000.0
2008-09-16 13:43:00,2.3947,2.39546,2.39272,2.39546,10750000.0
2008-09-16 13:44:00,2.39516,2.39682,2.39154,2.39342,8880000.0
2008-09-16 13:45:00,2.39413,2.39646,2.39256,2.39646,10000000.0
2008-09-16 13:46:00,2.39565,2.39599,2.39186,2.39295,7750000.0
2008-09-16 13:47:00,2.39496,2.39688,2.39322,2.39663,8250000.0
2008-09-16 13:48:00,2.39391,2.39479,2.39128,2.39458,5500000.0
2008-09-16 13:49:00,2.39304,2.39699,2.39304,2.39593,9880000.0
2008-09-16 13:50:00,2.39218,2.3943,2.39162,2.3943,7500000.0
2008-09-16 13:51:00,2.39433,2.39433,2.38798,2.39108,8500000.0
2008-09-16 13:52:00,2.39338,2.39338,2.3873,2.39188,11500000.0
2008-09-16 13:53:00,2.39318,2.39318,2.3867,2.3903,9500000.0
2008-09-16 13:54:00,2.39049,2.39207,2.38906,2.39103,6250000.0
2008-09-16 13:55:00,2.39334,2.39334,2.38588,2.39096,5750000.0
2008-09-16 13:56:00,2.38717,2.39073,2.38688,2.39029,9380000.0
2008-09-16 13:57:00,2.39043,2.3908,2.38809,2.39064,9000000.0
2008-09-16 13:58:00,2.39099,2.39099,2.38692,2.38692,12750000.0
2008-09-16 13:59:00,2.38977,2.39016,2.3833,2.3833,11880000.0
2008-09-16 14:00:00,2.38637,2.38818,2.38613,2.38723,8500000.0
2008-09-16 14:01:00,2.38364,2.38639,2.38022,2.38022,6750000.0
2008-09-16 14:02:00,2.37959,2.38356,2.37959,2.3824,10000000.0
2008-09-16 14:03:00,2.38103,2.38474,2.37982,2.38043,8250000.0
2008-09-16 14:04:00,2.38155,2.38433,2.38109,2.38166,8750000.0
2008-09-16 14:05:00,2.38013,2.382,2.38006,2.382,5250000.0
2008-09-16 14:06:00,2.37859,2.38175,2.37784,2.38095,6500000.0
2008-09-16 14:07:00,2.38043,2.38165,2.37713,2.38165,9750000.0
2008-09-16 14:08:00,2.38382,2.38382,2.37868,2.38214,9630000.0
2008-09-16 14:09:00,2.38252,2.38358,2.38094,2.38358,9000000.0
2008-09-16 14:10:00,2.38285,2.38444,2.38143,2.38444,5500000.0
2008-09-16 14:11:00,2.38445,2.38532,2.3809,2.38488,12000000.0
2008-09-16 14:12:00,2.38462,2.38566,2.38225,2.38225,11380000.0
2008-09-16 14:13:00,2.38349,2.38519,2.38087,2.38443,8500000.0
2008-09-16 14:14:00,2.37999,2.38363,2.37637,2.37637,10880000.0
2008-09-16 14:15:00,2.37793,2.3828,2.37791,2.3828,7750000.0
2008-09-16 14:16:00,2.38231,2.38263,2.37939,2.38263,13000000.0
2008-09-16 14:17:00,2.38347,2.38426,2.38295,2.38389,9250000.0
2008-09-16 14:18:00,2.38712,2.38771,2.38335,2.38771,14750000.0
2008-09-16 14:19:00,2.38369,2.38806,2.38369,2.38457,8000000.0
2008-09-16 14:20:00,2.3834,2.38755,2.38269,2.38698,7000000.0
2008-09-16 14:21:00,2.38433,2.38707,2.38185,2.38638,7000000.0
2008-09-16 14:22:00,2.38438,2.38626,2.38283,2.38606,7000000.0
2008-09-16 14:23:00,2.38559,2.38655,2.38164,2.38454,8750000.0
2008-09-16 14:24:00,2.38381,2.38729,2.38158,2.38519,7750000.0
2008-09-16 14:25:00,2.38399,2.38492,2.38166,2.38283,11130000.0
2008-09-16 14:26:00,2.3826,2.38492,2.38073,2.38492,8000000.0
2008-09-16 14:27:00,2.38577,2.38577,2.38249,2.38455,7000000.0
2008-09-16 14:28:00,2.38541,2.38565,2.381,2.381,11000000.0
2008-09-16 14:29:00,2.38586,2.38616,2.38072,2.38616,8000000.0
2008-09-16 14:30:00,2.38639,2.38686,2.38128,2.38354,6000000.0
2008-09-16 14:31:00,2.38702,2.38896,2.38179,2.38832,9750000.0
2008-09-16 14:32:00,2.38713,2.38947,2.38635,2.38825,16000000.0
2008-09-16 14:33:00,2.38677,2.3887,2.38618,2.3885,8500000.0
2008-09-16 14:34:00,2.38773,2.38973,2.38756,2.38962,8130000.0
2008-09-16 14:35:00,2.38794,2.39199,2.38714,2.39167,12500000.0
2008-09-16 14:36:00,2.39204,2.39204,2.38689,2.39147,16750000.0
2008-09-16 14:37:00,2.38892,2.39305,2.38885,2.39305,6000000.0
2008-09-16 14:38:00,2.39247,2.39422,2.39098,2.39277,9500000.0
2008-09-16 14:39:00,2.39121,2.39452,2.39121,2.39253,7000000.0
2008-09-16 14:40:00,2.39165,2.39352,2.39036,2.39352,10500000.0
2008-09-16 14:41:00,2.39544,2.39552,2.39247,2.39552,10000000.0
2008-09-16 14:42:00,2.39389,2.3944,2.39083,2.39083,8250000.0
2008-09-16 14:43:00,2.39088,2.39266,2.38635,2.38956,11000000.0
2008-09-16 14:44:00,2.38485,2.39156,2.38478,2.38966,5750000.0
2008-09-16 14:45:00,2.38917,2.39009,2.38679,2.38679,8250000.0
2008-09-16 14:46:00,2.38878,2.38996,2.38409,2.38996,12880000.0
2008-09-16 14:47:00,2.38889,2.39033,2.38634,2.38933,10000000.0
2008-09-16 14:48:00,2.38723,2.38974,2.38557,2.38731,13630000.0
2008-09-16 14:49:00,2.38911,2.3921,2.38645,2.3921,6250000.0
2008-09-16 14:50:00,2.39038,2.39249,2.38672,2.39232,7760000.0
2008-09-16 14:51:00,2.39052,2.3944,2.39052,2.39396,12000000.0
2008-09-16 14:52:00,2.39335,2.39599,2.38898,2.39165,9500000.0
2008-09-16 14:53:00,2.39523,2.39596,2.39188,2.39188,10000000.0
2008-09-16 14:54:00,2.39544,2.39802,2.39182,2.39539,12750000.0
2008-09-16 14:55:00,2.39674,2.39863,2.39459,2.3958,10250000.0
2008-09-16 14:56:00,2.39654,2.39758,2.39463,2.39498,10130000.0
2008-09-16 14:57:00,2.39384,2.39809,2.39384,2.39745,10250000.0
2008-09-16 14:58:00,2.39425,2.39985,2.39425,2.39616,7750000.0
2008-09-16 14:59:00,2.39735,2.3979,2.39538,2.39775,13250000.0
2008-09-16 15:00:00,2.3957,2.39972,2.39446,2.39972,10380000.0
2008-09-16 15:01:00,2.39536,2.40047,2.39349,2.39979,10500000.0
2008-09-16 15:02:00,2.39885,2.39997,2.39313,2.39617,8250000.0
2008-09-16 15:03:00,2.39172,2.39788,2.39168,2.3955,10880000.0
2008-09-16 15:04:00,2.39429,2.39788,2.3923,2.39301,10750000.0
2008-09-16 15:05:00,2.39732,2.39743,2.39407,2.39407,10250000.0
2008-09-16 15:06:00,2.39701,2.39743,2.39424,2.39743,8500000.0
2008-09-16 15:07:00,2.39107,2.3969,2.39107,2.39542,7750000.0
2008-09-16 15:08:00,2.3969,2.3969,2.39312,2.39559,7130000.0
2008-09-16 15:09:00,2.39503,2.3975,2.39071,2.3975,8750000.0
2008-09-16 15:10:00,2.39774,2.39886,2.39515,2.39879,7000000.0
2008-09-16 15:11:00,2.3993,2.39961,2.3962,2.39806,11750000.0
2008-09-16 15:12:00,2.39761,2.40066,2.39746,2.40066,10010000.0
2008-09-16 15:13:00,2.39551,2.40179,2.39546,2.40176,9500000.0
2008-09-16 15:14:00,2.40182,2.40182,2.39749,2.39749,5750000.0
2008-09-16 15:15:00,2.40278,2.40278,2.39944,2.39962,11880000.0
2008-09-16 15:16:00,2.40064,2.40307,2.40064,2.4016,9250000.0
2008-09-16 15:17:00,2.40151,2.40164,2.39624,2.40047,17000000.0
2008-09-16 15:18:00,2.40032,2.40131,2.39794,2.39866,5750000.0
2008-09-16 15:19:00,2.40104,2.40191,2.39859,2.39859,9250000.0
2008-09-16 15:20:00,2.40403,2.40403,2.39918,2.40288,8750000.0
2008-09-16 15:21:00,2.40352,2.4054,2.39792,2.40424,9500000.0
2008-09-16 15:22:00,2.40469,2.40615,2.40024,2.40339,12380000.0
2008-09-16 15:23:00,2.40588,2.406,2.40093,2.40478,5250000.0
2008-09-16 15:24:00,2.403,2.40543,2.39885,2.40383,7750000.0
2008-09-16 15:25:00,2.40409,2.40419,2.40025,2.40302,7750000.0
2008-09-16 15:26:00,2.40424,2.40493,2.40154,2.40387,13000000.0
2008-09-16 15:27:00,2.40451,2.4049,2.40204,2.40423,6000000.0
2008-09-16 15:28:00,2.40447,2.40512,2.40128,2.40228,6500000.0
2008-09-16 15:29:00,2.40209,2.40525,2.40065,2.40389,5750000.0
2008-09-16 15:30:00,2.40384,2.40471,2.40078,2.4045,6250000.0
2008-09-16 15:31:00,2.40516,2.40678,2.40494,2.40527,12000000.0
2008-09-16 15:32:00,2.40796,2.40802,2.40214,2.4042,8500000.0
2008-09-16 15:33:00,2.40634,2.40902,2.40528,2.40879,8750000.0
2008-09-16 15:34:00,2.40965,2.40965,2.4041,2.40656,7500000.0
2008-09-16 15:35:00,2.40608,2.40633,2.40177,2.40562,7750000.0
2008-09-16 15:36:00,2.40645,2.40645,2.40156,2.40516,9500000.0
2008-09-16 15:37:00,2.40558,2.40613,2.40339,2.40613,8250000.0
2008-09-16 15:38:00,2.40224,2.4068,2.40131,2.40466,14380000.0
2008-09-16 15:39:00,2.40354,2.40409,2.39835,2.4012,7630000.0
2008-09-16 15:40:00,2.40323,2.40633,2.39729,2.40633,9750000.0
2008-09-16 15:41:00,2.40315,2.40706,2.40191,2.40191,6250000.0
2008-09-16 15:42:00,2.40348,2.40414,2.40193,2.40329,5500000.0
2008-09-16 15:43:00,2.39968,2.40126,2.39839,2.40064,7750000.0
2008-09-16 15:44:00,2.39985,2.4,2.39628,2.39628,11000000.0
2008-09-16 15:45:00,2.39892,2.40008,2.39627,2.3985,9000000.0
2008-09-16 15:46:00,2.39826,2.39858,2.39019,2.3924,12750000.0
2008-09-16 15:47:00,2.39426,2.39579,2.39088,2.39357,8500000.0
2008-09-16 15:48:00,2.39529,2.39529,2.38924,2.39055,7630000.0
2008-09-16 15:49:00,2.39218,2.39288,2.38505,2.39072,10500000.0
2008-09-16 15:50:00,2.39071,2.39115,2.38541,2.39056,10630000.0
2008-09-16 15:51:00,2.39041,2.39149,2.3864,2.39149,8500000.0
2008-09-16 15:52:00,2.38844,2.3906,2.38625,2.39002,7500000.0
2008-09-16 15:53:00,2.38917,2.39171,2.38884,2.391,7500000.0
2008-09-16 15:54:00,2.39151,2.39356,2.38577,2.39187,8000000.0
2008-09-16 15:55:00,2.39275,2.39275,2.38688,2.38895,6250000.0
2008-09-16 15:56:00,2.39034,2.39256,2.3893,2.39217,6500000.0
2008-09-16 15:57:00,2.39184,2.39941,2.39079,2.39157,10750000.0
2008-09-16 15:58:00,2.39086,2.39089,2.38776,2.38776,7630000.0
2008-09-16 15:59:00,2.38991,2.39113,2.38633,2.39113,7500000.0
2008-09-16 16:00:00,2.3891,2.3891,2.38426,2.38877,8750000.0
2008-09-16 16:01:00,2.38794,2.38917,2.38465,2.38465,14750000.0
2008-09-16 16:02:00,2.38865,2.38865,2.38351,2.38351,6000000.0
2008-09-16 16:03:00,2.38686,2.38801,2.38623,2.38759,6000000.0
2008-09-16 16:04:00,2.38578,2.3873,2.38419,2.38676,6750000.0
2008-09-16 16:05:00,2.38678,2.38703,2.37897,2.38391,14130000.0
2008-09-16 16:06:00,2.38478,2.38547,2.3829,2.38415,5500000.0
2008-09-16 16:07:00,2.38396,2.38458,2.38276,2.38458,9010000.0
2008-09-16 16:08:00,2.38279,2.38556,2.38279,2.38556,5630000.0
2008-09-16 16:09:00,2.38562,2.38596,2.38366,2.38463,7500000.0
2008-09-16 16:10:00,2.38301,2.38487,2.38067,2.38342,12500000.0
2008-09-16 16:11:00,2.38424,2.38424,2.3801,2.38074,12130000.0
2008-09-16 16:12:00,2.38257,2.38474,2.37961,2.38149,10500000.0
2008-09-16 16:13:00,2.38272,2.3833,2.38138,2.3833,6000000.0
2008-09-16 16:14:00,2.38276,2.38276,2.37686,2.37987,7750000.0
2008-09-16 16:15:00,2.37574,2.37967,2.37187,2.37967,8500000.0
2008-09-16 16:16:00,2.37724,2.37758,2.37226,2.37361,9000000.0
2008-09-16 16:17:00,2.37577,2.37696,2.37398,2.37593,6500000.0
2008-09-16 16:18:00,2.378,2.37884,2.37545,2.37833,10250000.0
2008-09-16 16:19:00,2.37932,2.37932,2.37384,2.37632,11000000.0
2008-09-16 16:20:00,2.37896,2.38117,2.37447,2.38117,8500000.0
2008-09-16 16:21:00,2.37982,2.38181,2.37519,2.37915,5750000.0
2008-09-16 16:22:00,2.38395,2.38404,2.38055,2.38308,8000000.0
2008-09-16 16:23:00,2.38539,2.38628,2.38086,2.38493,9250000.0
2008-09-16 16:24:00,2.38426,2.3863,2.37958,2.38485,13000000.0
2008-09-16 16:25:00,2.38381,2.38956,2.38343,2.38891,7000000.0
2008-09-16 16:26:00,2.38908,2.39061,2.38612,2.38891,11630000.0
2008-09-16 16:27:00,2.38904,2.39045,2.38528,2.39045,9250000.0
2008-09-16 16:28:00,2.38906,2.38961,2.3835,2.3885,8500000.0
2008-09-16 16:29:00,2.38928,2.38991,2.38689,2.38973,7500000.0
2008-09-16 16:30:00,2.38785,2.39025,2.38375,2.39025,7000000.0
2008-09-16 16:31:00,2.38626,2.3902,2.38549,2.39,12500000.0
2008-09-16 16:32:00,2.39044,2.39234,2.3887,2.39101,8500000.0
2008-09-16 16:33:00,2.39334,2.3953,2.38947,2.3953,9500000.0
2008-09-16 16:34:00,2.39315,2.397,2.39315,2.39656,13500000.0
2008-09-16 16:35:00,2.39693,2.39804,2.39341,2.39424,13000000.0
2008-09-16 16:36:00,2.3946,2.39564,2.38916,2.39183,15000000.0
2008-09-16 16:37:00,2.3906,2.39555,2.3906,2.39555,6250000.0
2008-09-16 16:38:00,2.395,2.39591,2.39071,2.39569,8250000.0
2008-09-16 16:39:00,2.39555,2.39584,2.39106,2.39529,6250000.0
2008-09-16 16:40:00,2.3935,2.39461,2.38976,2.39284,7750000.0
2008-09-16 16:41:00,2.39136,2.39378,2.38774,2.39339,10500000.0
2008-09-16 16:42:00,2.39232,2.39471,2.38831,2.39471,8000000.0
2008-09-16 16:43:00,2.39138,2.394,2.39138,2.39368,4880000.0
2008-09-16 16:44:00,2.39214,2.39419,2.39153,2.39313,7250000.0
2008-09-16 16:45:00,2.39305,2.39378,2.38871,2.3928,7630000.0
2008-09-16 16:46:00,2.39052,2.39271,2.38645,2.38645,9000000.0
2008-09-16 16:47:00,2.38717,2.39007,2.38646,2.38916,5880000.0
2008-09-16 16:48:00,2.38921,2.39107,2.38495,2.3906,6000000.0
2008-09-16 16:49:00,2.39251,2.39253,2.38746,2.39253,7500000.0
2008-09-16 16:50:00,2.39281,2.39281,2.38654,2.3925,9750000.0
2008-09-16 16:51:00,2.39184,2.39233,2.38999,2.39233,5500000.0
2008-09-16 16:52:00,2.39281,2.39451,2.38774,2.39451,5750000.0
2008-09-16 16:53:00,2.39303,2.3961,2.39303,2.3945,6880000.0
2008-09-16 16:54:00,2.39254,2.39259,2.38533,2.38676,12130000.0
2008-09-16 16:55:00,2.38833,2.38912,2.38429,2.38429,7000000.0
2008-09-16 16:56:00,2.38706,2.39018,2.38706,2.39018,7880000.0
2008-09-16 16:57:00,2.38813,2.39076,2.38767,2.39076,6380000.0
2008-09-16 16:58:00,2.39012,2.39207,2.38853,2.38861,8250000.0
2008-09-16 16:59:00,2.39303,2.3953,2.39039,2.39334,12750000.0
2008-09-16 17:00:00,2.39302,2.39499,2.39082,2.39374,8750000.0
2008-09-16 17:01:00,2.39366,2.39492,2.38855,2.39329,6750000.0
2008-09-16 17:02:00,2.39418,2.39444,2.39051,2.39051,8500000.0
2008-09-16 17:03:00,2.39263,2.39351,2.39162,2.39233,11510000.0
2008-09-16 17:04:00,2.39349,2.39349,2.38987,2.38999,6250000.0
2008-09-16 17:05:00,2.38662,2.39124,2.38638,2.38852,9000000.0
2008-09-16 17:06:00,2.38761,2.39165,2.38498,2.38794,8880000.0
2008-09-16 17:07:00,2.38743,2.39194,2.38548,2.38807,13250000.0
2008-09-16 17:08:00,2.38398,2.39051,2.38398,2.38855,7380000.0
2008-09-16 17:09:00,2.38922,2.39113,2.38829,2.38994,8500000.0
2008-09-16 17:10:00,2.38444,2.38936,2.38444,2.3866,8630000.0
2008-09-16 17:11:00,2.38536,2.3879,2.38257,2.38679,7750000.0
2008-09-16 17:12:00,2.3866,2.38706,2.38395,2.38395,7000000.0
2008-09-16 17:13:00,2.38527,2.38619,2.3839,2.38619,9130000.0
2008-09-16 17:14:00,2.38467,2.38598,2.38247,2.38255,8750000.0
2008-09-16 17:15:00,2.38592,2.38739,2.38464,2.38663,10750000.0
2008-09-16 17:16:00,2.38837,2.38837,2.38643,2.38822,7880000.0
2008-09-16 17:17:00,2.3882,2.38825,2.38625,2.38725,7380000.0
2008-09-16 17:18:00,2.38761,2.38818,2.38515,2.38632,8250000.0
2008-09-16 17:19:00,2.38392,2.3875,2.38392,2.38558,8250000.0
2008-09-16 17:20:00,2.38672,2.38734,2.38429,2.38601,13000000.0
2008-09-16 17:21:00,2.38523,2.3864,2.38261,2.3847,13750000.0
2008-09-16 17:22:00,2.38604,2.38604,2.38336,2.3847,9250000.0
2008-09-16 17:23:00,2.38522,2.38848,2.38441,2.38837,8500000.0
2008-09-16 17:24:00,2.38285,2.38762,2.38285,2.38754,7750000.0
2008-09-16 17:25:00,2.38669,2.38803,2.38243,2.38544,9750000.0
2008-09-16 17:26:00,2.38502,2.38672,2.38434,2.38605,6250000.0
2008-09-16 17:27:00,2.38402,2.38666,2.38255,2.38615,16500000.0
2008-09-16 17:28:00,2.38428,2.38678,2.3842,2.38678,6750000.0
2008-09-16 17:29:00,2.38517,2.38623,2.38361,2.38623,9000000.0
2008-09-16 17:30:00,2.38655,2.3875,2.38489,2.38625,8250000.0
2008-09-16 17:31:00,2.38595,2.38806,2.38454,2.38806,5500000.0
2008-09-16 17:32:00,2.38664,2.38956,2.38432,2.38432,8750000.0
2008-09-16 17:33:00,2.38831,2.39179,2.38652,2.39014,7880000.0
2008-09-16 17:34:00,2.39073,2.39112,2.38638,2.38841,7380000.0
2008-09-16 17:35:00,2.38585,2.39126,2.38585,2.38781,5500000.0
2008-09-16 17:36:00,2.3903,2.3903,2.3867,2.38956,7750000.0
2008-09-16 17:37:00,2.38954,2.38991,2.38716,2.38716,8130000.0
2008-09-16 17:38:00,2.38749,2.39062,2.38469,2.39062,11000000.0
2008-09-16 17:39:00,2.39026,2.39062,2.38723,2.38892,9250000.0
2008-09-16 17:40:00,2.38919,2.38919,2.38589,2.38758,8750000.0
2008-09-16 17:41:00,2.38824,2.39019,2.38685,2.39019,10130000.0
2008-09-16 17:42:00,2.39106,2.39291,2.38813,2.39285,9250000.0
2008-09-16 17:43:00,2.39322,2.39403,2.39105,2.39399,5750000.0
2008-09-16 17:44:00,2.39401,2.39401,2.39106,2.39321,6010000.0
2008-09-16 17:45:00,2.39303,2.39303,2.38869,2.39241,6000000.0
2008-09-16 17:46:00,2.39213,2.39246,2.38802,2.38838,15250000.0
2008-09-16 17:47:00,2.39181,2.39196,2.38739,2.38983,7130000.0
2008-09-16 17:48:00,2.38994,2.39119,2.38587,2.38741,6000000.0
2008-09-16 17:49:00,2.38531,2.39003,2.3835,2.38718,13750000.0
2008-09-16 17:50:00,2.38825,2.38989,2.38638,2.38751,7130000.0
2008-09-16 17:51:00,2.38761,2.3901,2.38462,2.38612,10000000.0
2008-09-16 17:52:00,2.38613,2.3878,2.38546,2.38708,6000000.0
2008-09-16 17:53:00,2.38537,2.38635,2.37854,2.38513,11750000.0
2008-09-16 17:54:00,2.38392,2.38554,2.38287,2.38497,11630000.0
2008-09-16 17:55:00,2.38513,2.38594,2.38132,2.38132,7750000.0
2008-09-16 17:56:00,2.3825,2.38458,2.37934,2.38238,10250000.0
2008-09-16 17:57:00,2.37951,2.3834,2.3776,2.37922,8500000.0
2008-09-16 17:58:00,2.38255,2.38439,2.37954,2.38272,6250000.0
2008-09-16 17:59:00,2.38357,2.38532,2.3797,2.38532,6000000.0
2008-09-16 18:00:00,2.38531,2.38629,2.38183,2.38546,11750000.0
2008-09-16 18:01:00,2.38633,2.38956,2.38183,2.38793,12000000.0
2008-09-16 18:02:00,2.38826,2.38826,2.38094,2.38389,14500000.0
2008-09-16 18:03:00,2.38413,2.38542,2.37986,2.38542,5500000.0
2008-09-16 18:04:00,2.38427,2.38436,2.38235,2.38306,5500000.0
2008-09-16 18:05:00,2.38239,2.38643,2.37847,2.38417,10750000.0
2008-09-16 18:06:00,2.38303,2.38667,2.38078,2.38335,8250000.0
2008-09-16 18:07:00,2.38257,2.38257,2.37661,2.38029,13750000.0
2008-09-16 18:08:00,2.3791,2.3809,2.37599,2.37921,6630000.0
2008-09-16 18:09:00,2.38216,2.38216,2.37717,2.37717,9250000.0
2008-09-16 18:10:00,2.37838,2.38089,2.37645,2.37891,6250000.0
2008-09-16 18:11:00,2.38026,2.38026,2.37551,2.37947,9500000.0
2008-09-16 18:12:00,2.38046,2.38475,2.37974,2.37992,5250000.0
2008-09-16 18:13:00,2.38452,2.38452,2.38218,2.38278,7000000.0
2008-09-16 18:14:00,2.38063,2.38615,2.38063,2.38572,13750000.0
2008-09-16 18:15:00,2.38471,2.38612,2.38191,2.38515,16000000.0
2008-09-16 18:16:00,2.38336,2.38523,2.38164,2.38523,11630000.0
2008-09-16 18:17:00,2.38376,2.38669,2.38028,2.38456,18250000.0
2008-09-16 18:18:00,2.38106,2.38573,2.38074,2.38087,11750000.0
2008-09-16 18:19:00,2.38461,2.38726,2.37981,2.38666,5500000.0
2008-09-16 18:20:00,2.38405,2.38702,2.38369,2.38487,8750000.0
2008-09-16 18:21:00,2.38478,2.38543,2.38078,2.38388,5500000.0
2008-09-16 18:22:00,2.38101,2.38633,2.38101,2.38558,8500000.0
2008-09-16 18:23:00,2.38649,2.38649,2.38313,2.38553,7500000.0
2008-09-16 18:24:00,2.38476,2.38558,2.38065,2.38558,11630000.0
2008-09-16 18:25:00,2.38225,2.38561,2.38225,2.38385,6000000.0
2008-09-16 18:26:00,2.3844,2.38684,2.37986,2.38496,5250000.0
2008-09-16 18:27:00,2.38286,2.38325,2.3782,2.38325,8750000.0
2008-09-16 18:28:00,2.38207,2.38394,2.37859,2.38319,6250000.0
2008-09-16 18:29:00,2.38262,2.38456,2.38094,2.38229,7500000.0
2008-09-16 18:30:00,2.38262,2.38262,2.37391,2.37732,15380000.0
2008-09-16 18:31:00,2.37961,2.37961,2.37669,2.37794,7750000.0
2008-09-16 18:32:00,2.37657,2.38097,2.37583,2.37845,9250000.0
2008-09-16 18:33:00,2.37969,2.38023,2.37654,2.37872,8250000.0
2008-09-16 18:34:00,2.37731,2.37988,2.37421,2.37515,13750000.0
2008-09-16 18:35:00,2.37645,2.37974,2.37229,2.379,5500000.0
2008-09-16 18:36:00,2.37901,2.37903,2.37499,2.37854,8500000.0
2008-09-16 18:37:00,2.37758,2.3785,2.37247,2.37767,8000000.0
2008-09-16 18:38:00,2.37693,2.38013,2.37491,2.37922,10750000.0
2008-09-16 18:39:00,2.37547,2.38186,2.37547,2.38019,8890000.0
2008-09-16 18:40:00,2.3808,2.38155,2.37545,2.38086,8000000.0
2008-09-16 18:41:00,2.37846,2.37936,2.37225,2.37225,12000000.0
2008-09-16 18:42:00,2.37416,2.37416,2.36929,2.37269,9500000.0
2008-09-16 18:43:00,2.37463,2.37526,2.36817,2.37227,12750000.0
2008-09-16 18:44:00,2.37404,2.37412,2.36961,2.37412,14380000.0
2008-09-16 18:45:00,2.37149,2.37515,2.3707,2.37367,9750000.0
2008-09-16 18:46:00,2.37481,2.37481,2.36932,2.3737,9130000.0
2008-09-16 18:47:00,2.37451,2.37501,2.36855,2.37272,6750000.0
2008-09-16 18:48:00,2.37396,2.37431,2.37116,2.37347,10880000.0
2008-09-16 18:49:00,2.37141,2.37265,2.37003,2.37097,7500000.0
2008-09-16 18:50:00,2.36981,2.37085,2.36812,2.36989,8750000.0
2008-09-16 18:51:00,2.37268,2.37268,2.36692,2.36692,9000000.0
2008-09-16 18:52:00,2.37067,2.37177,2.3664,2.37177,5880000.0
2008-09-16 18:53:00,2.371,2.37227,2.37,2.37227,15630000.0
2008-09-16 18:54:00,2.37101,2.37277,2.36912,2.3713,12500000.0
2008-09-16 18:55:00,2.37053,2.37299,2.36804,2.37162,7880000.0
2008-09-16 18:56:00,2.37401,2.37449,2.37064,2.3715,12000000.0
2008-09-16 18:57:00,2.37279,2.37306,2.36782,2.37128,10380000.0
2008-09-16 18:58:00,2.36905,2.37375,2.36851,2.37293,12250000.0
2008-09-16 18:59:00,2.37116,2.37421,2.37052,2.37295,7130000.0
2008-09-16 19:00:00,2.37328,2.37422,2.36827,2.37297,11500000.0
2008-09-16 19:01:00,2.37241,2.37315,2.37041,2.37315,5500000.0
2008-09-16 19:02:00,2.373,2.3733,2.36583,2.37246,10750000.0
2008-09-16 19:03:00,2.37306,2.37306,2.37027,2.37237,7250000.0
2008-09-16 19:04:00,2.37231,2.37297,2.37004,2.37171,5250000.0
2008-09-16 19:05:00,2.37192,2.37244,2.36878,2.37222,7250000.0
2008-09-16 19:06:00,2.36721,2.37214,2.36721,2.37214,13250000.0
2008-09-16 19:07:00,2.36993,2.37168,2.36556,2.3673,8000000.0
2008-09-16 19:08:00,2.36964,2.37191,2.36919,2.37151,8500000.0
2008-09-16 19:09:00,2.37145,2.37265,2.37062,2.37176,6630000.0
2008-09-16 19:10:00,2.37213,2.37357,2.37133,2.37352,5500000.0
2008-09-16 19:11:00,2.37387,2.37422,2.37029,2.37198,12250000.0
2008-09-16 19:12:00,2.37312,2.3745,2.37232,2.3745,12000000.0
2008-09-16 19:13:00,2.37294,2.37539,2.37034,2.37539,6000000.0
2008-09-16 19:14:00,2.3716,2.375,2.3716,2.37364,10250000.0
2008-09-16 19:15:00,2.37387,2.3746,2.36806,2.36945,12500000.0
2008-09-16 19:16:00,2.37577,2.37682,2.3697,2.37353,15630000.0
2008-09-16 19:17:00,2.37334,2.37526,2.37194,2.37303,12750000.0
2008-09-16 19:18:00,2.37356,2.37574,2.3717,2.37243,15500000.0
2008-09-16 19:19:00,2.37594,2.37677,2.37214,2.37214,7750000.0
2008-09-16 19:20:00,2.37547,2.37547,2.37019,2.37242,8750000.0
2008-09-16 19:21:00,2.37302,2.37453,2.3677,2.37155,9380000.0
2008-09-16 19:22:00,2.37424,2.37481,2.37134,2.37481,10000000.0
2008-09-16 19:23:00,2.37488,2.37488,2.37133,2.37393,14750000.0
2008-09-16 19:24:00,2.37271,2.37495,2.37135,2.37495,5250000.0
2008-09-16 19:25:00,2.37404,2.37498,2.36921,2.37498,5500000.0
2008-09-16 19:26:00,2.37408,2.37573,2.37298,2.37423,6000000.0
2008-09-16 19:27:00,2.3715,2.37472,2.3715,2.37434,5750000.0
2008-09-16 19:28:00,2.37417,2.37702,2.37194,2.37366,6750000.0
2008-09-16 19:29:00,2.37703,2.37703,2.37165,2.3748,18750000.0
2008-09-16 19:30:00,2.37375,2.3753,2.37209,2.37451,5500000.0
2008-09-16 19:31:00,2.37376,2.37676,2.37274,2.37635,13250000.0
2008-09-16 19:32:00,2.37504,2.37544,2.3713,2.37539,7250000.0
2008-09-16 19:33:00,2.37623,2.37623,2.37012,2.37494,9750000.0
2008-09-16 19:34:00,2.37337,2.37505,2.37214,2.3749,13000000.0
2008-09-16 19:35:00,2.36531,2.3676,2.3518,2.35765,9000000.0
2008-09-16 19:36:00,2.34477,2.34627,2.34212,2.34627,9250000.0
2008-09-16 19:37:00,2.34778,2.35222,2.34481,2.35222,8500000.0
2008-09-16 19:38:00,2.35256,2.35376,2.35002,2.35164,7250000.0
2008-09-16 19:39:00,2.35444,2.35561,2.35169,2.35478,8500000.0
2008-09-16 19:40:00,2.3546,2.3546,2.35067,2.35141,7250000.0
2008-09-16 19:41:00,2.34946,2.34993,2.34307,2.34307,6250000.0
2008-09-16 19:42:00,2.3477,2.34892,2.34588,2.34892,9500000.0
2008-09-16 19:43:00,2.34411,2.34689,2.34411,2.34649,6500000.0
2008-09-16 19:44:00,2.34703,2.34907,2.34368,2.34851,10380000.0
2008-09-16 19:45:00,2.34977,2.34977,2.3418,2.3474,11380000.0
2008-09-16 19:46:00,2.34438,2.34608,2.34169,2.34531,7750000.0
2008-09-16 19:47:00,2.34102,2.34611,2.34102,2.34449,8250000.0
2008-09-16 19:48:00,2.34686,2.34686,2.34243,2.34404,6250000.0
2008-09-16 19:49:00,2.34047,2.3458,2.34047,2.34135,7250000.0
2008-09-16 19:50:00,2.34242,2.34312,2.33762,2.34312,11880000.0
2008-09-16 19:51:00,2.34258,2.34278,2.33832,2.34242,6750000.0
2008-09-16 19:52:00,2.34026,2.34493,2.33922,2.34493,8750000.0
2008-09-16 19:53:00,2.34367,2.34447,2.33983,2.34256,8500000.0
2008-09-16 19:54:00,2.34214,2.34478,2.34044,2.34438,7130000.0
2008-09-16 19:55:00,2.34412,2.34496,2.34109,2.34496,10750000.0
2008-09-16 19:56:00,2.34272,2.34523,2.34043,2.34502,10260000.0
2008-09-16 19:57:00,2.34375,2.345,2.33956,2.33956,15000000.0
2008-09-16 19:58:00,2.34121,2.34625,2.34121,2.34457,9750000.0
2008-09-16 19:59:00,2.34368,2.34575,2.3432,2.34575,5250000.0
2008-09-16 20:00:00,2.34477,2.34531,2.34274,2.3439,8380000.0
2008-09-16 20:01:00,2.34225,2.34509,2.34069,2.34069,9880000.0
2008-09-16 20:02:00,2.34405,2.34553,2.34266,2.34381,8000000.0
2008-09-16 20:03:00,2.34361,2.34546,2.34254,2.34389,8750000.0
2008-09-16 20:04:00,2.34562,2.34562,2.343,2.34364,6750000.0
2008-09-16 20:05:00,2.343,2.34504,2.34165,2.34504,12510000.0
2008-09-16 20:06:00,2.34114,2.34529,2.33981,2.34493,10000000.0
2008-09-16 20:07:00,2.345,2.34733,2.34464,2.34655,13250000.0
2008-09-16 20:08:00,2.34533,2.34754,2.34436,2.34436,8380000.0
2008-09-16 20:09:00,2.34538,2.34968,2.34364,2.34814,13880000.0
2008-09-16 20:10:00,2.34719,2.34835,2.34482,2.34604,7630000.0
2008-09-16 20:11:00,2.34366,2.34598,2.34274,2.34499,10750000.0
2008-09-16 20:12:00,2.34797,2.34797,2.34329,2.34568,6380000.0
2008-09-16 20:13:00,2.34471,2.34729,2.34148,2.34632,6000000.0
2008-09-16 20:14:00,2.34719,2.35486,2.34662,2.35438,10000000.0
2008-09-16 20:15:00,2.35427,2.35796,2.35146,2.35281,7500000.0
2008-09-16 20:16:00,2.3544,2.35841,2.35329,2.35824,8000000.0
2008-09-16 20:17:00,2.35496,2.35819,2.35496,2.35574,7250000.0
2008-09-16 20:18:00,2.35899,2.35899,2.3536,2.3547,7500000.0
2008-09-16 20:19:00,2.35264,2.35551,2.34668,2.35465,7130000.0
2008-09-16 20:20:00,2.3547,2.36043,2.35361,2.35833,13130000.0
2008-09-16 20:21:00,2.35956,2.35972,2.35617,2.35838,12250000.0
2008-09-16 20:22:00,2.36214,2.36627,2.36016,2.36086,7380000.0
2008-09-16 20:23:00,2.3605,2.3625,2.35747,2.35747,7000000.0
2008-09-16 20:24:00,2.36003,2.36599,2.36003,2.36343,10750000.0
2008-09-16 20:25:00,2.36436,2.36492,2.35737,2.36093,9380000.0
2008-09-16 20:26:00,2.3573,2.36133,2.35395,2.35395,12000000.0
2008-09-16 20:27:00,2.36151,2.36186,2.3553,2.35766,6630000.0
2008-09-16 20:28:00,2.36042,2.36085,2.35637,2.35637,10380000.0
2008-09-16 20:29:00,2.35999,2.35999,2.35753,2.35783,14250000.0
2008-09-16 20:30:00,2.35882,2.35882,2.35281,2.35717,9750000.0
2008-09-16 20:31:00,2.35793,2.3582,2.35246,2.35246,7000000.0
2008-09-16 20:32:00,2.35751,2.35835,2.35521,2.35702,7750000.0
2008-09-16 20:33:00,2.35507,2.35857,2.35222,2.35426,10750000.0
2008-09-16 20:34:00,2.35512,2.35788,2.35512,2.35781,8250000.0
2008-09-16 20:35:00,2.35681,2.35965,2.35437,2.35965,7250000.0
2008-09-16 20:36:00,2.35787,2.35941,2.35583,2.35913,10250000.0
2008-09-16 20:37:00,2.35722,2.35928,2.35513,2.35709,9500000.0
2008-09-16 20:38:00,2.3593,2.3593,2.35396,2.35859,10750000.0
2008-09-16 20:39:00,2.35519,2.35721,2.35239,2.35239,5750000.0
2008-09-16 20:40:00,2.35264,2.35454,2.3484,2.3533,16250000.0
2008-09-16 20:41:00,2.35024,2.35416,2.34858,2.35308,16250000.0
2008-09-16 20:42:00,2.34828,2.34978,2.34658,2.3476,9250000.0
2008-09-16 20:43:00,2.34576,2.34859,2.34315,2.34691,5250000.0
2008-09-16 20:44:00,2.3495,2.35042,2.34626,2.34921,12250000.0
2008-09-16 20:45:00,2.34951,2.34951,2.3484,2.3484,5750000.0
2008-09-16 20:46:00,2.34625,2.34826,2.34505,2.34748,5250000.0
2008-09-16 20:47:00,2.34613,2.34703,2.34279,2.34642,9760000.0
2008-09-16 20:48:00,2.34597,2.34698,2.34278,2.34644,5750000.0
2008-09-16 20:49:00,2.34536,2.3467,2.34286,2.34602,10250000.0
2008-09-16 20:50:00,2.34382,2.34511,2.34137,2.34226,12750000.0
2008-09-16 20:51:00,2.34081,2.347,2.34081,2.34498,7250000.0
2008-09-16 20:52:00,2.34551,2.34578,2.34118,2.3447,7750000.0
2008-09-16 20:53:00,2.34611,2.34649,2.34161,2.34582,7250000.0
2008-09-16 20:54:00,2.3467,2.3467,2.34332,2.34574,6750000.0
2008-09-16 20:55:00,2.34522,2.34641,2.342,2.34612,11630000.0
2008-09-16 20:56:00,2.34169,2.34521,2.34067,2.34139,6250000.0
2008-09-16 20:57:00,2.34426,2.34426,2.33733,2.34384,13500000.0
2008-09-16 20:58:00,2.34388,2.34434,2.33772,2.33986,13500000.0
2008-09-16 20:59:00,2.33808,2.34383,2.33748,2.34233,9250000.0
2008-09-16 21:00:00,2.34338,2.34524,2.34259,2.34524,9250000.0
2008-09-16 21:01:00,2.34425,2.34742,2.34381,2.34742,6250000.0
2008-09-16 21:02:00,2.34515,2.34745,2.34454,2.34454,10750000.0
2008-09-16 21:03:00,2.34503,2.34829,2.34503,2.34767,13000000.0
2008-09-16 21:04:00,2.34942,2.34942,2.3481,2.3481,8750000.0
2008-09-16 21:05:00,2.34962,2.35008,2.34763,2.35001,6250000.0
2008-09-16 21:06:00,2.34803,2.35041,2.34697,2.34816,5500000.0
2008-09-16 21:07:00,2.35048,2.35143,2.34692,2.34692,10380000.0
2008-09-16 21:08:00,2.34853,2.34853,2.34472,2.34734,10880000.0
2008-09-16 21:09:00,2.34645,2.34755,2.34427,2.34647,8000000.0
2008-09-16 21:10:00,2.34245,2.34656,2.34245,2.34354,7380000.0
2008-09-16 21:11:00,2.34513,2.34749,2.34353,2.34749,5500000.0
2008-09-16 21:12:00,2.3452,2.34766,2.34328,2.34499,7500000.0
2008-09-16 21:13:00,2.34589,2.34792,2.34197,2.34704,8880000.0
2008-09-16 21:14:00,2.34873,2.34873,2.34195,2.34195,5500000.0
2008-09-16 21:15:00,2.34668,2.34919,2.34378,2.34509,7130000.0
2008-09-16 21:16:00,2.34649,2.34883,2.34428,2.34428,6250000.0
2008-09-16 21:17:00,2.34429,2.34755,2.34299,2.34663,10750000.0
2008-09-16 21:18:00,2.34736,2.34771,2.34123,2.34376,10250000.0
2008-09-16 21:19:00,2.34267,2.34424,2.34051,2.34404,10000000.0
2008-09-16 21:20:00,2.34196,2.34504,2.34011,2.34504,10000000.0
2008-09-16 21:21:00,2.34398,2.34512,2.34183,2.34183,11380000.0
2008-09-16 21:22:00,2.34004,2.34602,2.34004,2.3405,10000000.0
2008-09-16 21:23:00,2.34474,2.3457,2.3443,2.34496,5250000.0
2008-09-16 21:24:00,2.3464,2.34695,2.34307,2.34432,8750000.0
2008-09-16 21:25:00,2.3471,2.34781,2.34293,2.34655,8750000.0
2008-09-16 21:26:00,2.34208,2.34726,2.34208,2.34723,6250000.0
2008-09-16 21:27:00,2.34466,2.34899,2.34466,2.34529,6000000.0
2008-09-16 21:28:00,2.34507,2.34787,2.34369,2.34676,6630000.0
2008-09-16 21:29:00,2.34733,2.34946,2.34452,2.34946,6750000.0
2008-09-16 21:30:00,2.34782,2.34853,2.34233,2.34675,10880000.0
2008-09-16 21:31:00,2.34578,2.34857,2.34435,2.34526,9000000.0
2008-09-16 21:32:00,2.34316,2.34778,2.34316,2.34644,6000000.0
2008-09-16 21:33:00,2.34731,2.34794,2.34537,2.3466,7880000.0
2008-09-16 21:34:00,2.34887,2.34913,2.34569,2.3472,11630000.0
2008-09-16 21:35:00,2.34216,2.34828,2.34216,2.34797,7250000.0
2008-09-16 21:36:00,2.34804,2.34828,2.34687,2.34805,6250000.0
2008-09-16 21:37:00,2.34784,2.34914,2.34405,2.34914,15250000.0
2008-09-16 21:38:00,2.34567,2.34773,2.34467,2.34524,10380000.0
2008-09-16 21:39:00,2.34874,2.34883,2.34605,2.34814,10500000.0
2008-09-16 21:40:00,2.34741,2.34808,2.34425,2.34694,6750000.0
2008-09-16 21:41:00,2.34784,2.34849,2.34313,2.34313,8500000.0
2008-09-16 21:42:00,2.34776,2.34963,2.34723,2.34963,6500000.0
2008-09-16 21:43:00,2.34836,2.34919,2.3462,2.34691,7630000.0
2008-09-16 21:44:00,2.34566,2.34755,2.34261,2.34624,6000000.0
2008-09-16 21:45:00,2.34559,2.34564,2.344,2.344,8750000.0
2008-09-16 21:46:00,2.34506,2.34673,2.34203,2.34673,12630000.0
2008-09-16 21:47:00,2.34579,2.34654,2.34404,2.34563,7750000.0
2008-09-16 21:48:00,2.34702,2.34713,2.34142,2.34579,8750000.0
2008-09-16 21:49:00,2.34723,2.34785,2.34439,2.34439,6630000.0
2008-09-16 21:50:00,2.34549,2.34768,2.34239,2.34521,9010000.0
2008-09-16 21:51:00,2.34607,2.34704,2.34458,2.34486,5500000.0
2008-09-16 21:52:00,2.34292,2.34504,2.34185,2.34416,5880000.0
2008-09-16 21:53:00,2.34567,2.34567,2.34259,2.34327,6000000.0
2008-09-16 21:54:00,2.34324,2.34478,2.34087,2.34454,6500000.0
2008-09-16 21:55:00,2.34258,2.345,2.34258,2.34372,10250000.0
2008-09-16 21:56:00,2.34578,2.34584,2.34183,2.34291,7750000.0
2008-09-16 21:57:00,2.3438,2.34664,2.3438,2.3452,10500000.0
2008-09-16 21:58:00,2.34688,2.3476,2.34444,2.34444,11500000.0
2008-09-16 21:59:00,2.34351,2.34649,2.34079,2.34079,14250000.0
2008-09-16 22:00:00,2.34319,2.34408,2.34236,2.34408,6750000.0
2008-09-16 22:01:00,2.3418,2.345,2.34162,2.345,5500000.0
2008-09-16 22:02:00,2.34458,2.34505,2.34148,2.34505,9000000.0
2008-09-16 22:03:00,2.34315,2.34525,2.34163,2.34517,9750000.0
2008-09-16 22:04:00,2.33896,2.34567,2.33896,2.34544,8750000.0
2008-09-16 22:05:00,2.34315,2.34464,2.34106,2.34106,5500000.0
2008-09-16 22:06:00,2.34383,2.34444,2.34222,2.34427,8500000.0
2008-09-16 22:07:00,2.34148,2.34402,2.34148,2.34208,6500000.0
2008-09-16 22:08:00,2.34308,2.34431,2.34282,2.34431,6500000.0
2008-09-16 22:09:00,2.34256,2.34366,2.33805,2.34334,10380000.0
2008-09-16 22:10:00,2.3423,2.34382,2.33908,2.34371,9250000.0
2008-09-16 22:11:00,2.33965,2.34322,2.33965,2.34057,5500000.0
2008-09-16 22:12:00,2.33983,2.3416,2.3387,2.34147,7750000.0
2008-09-16 22:13:00,2.33988,2.34138,2.33923,2.34106,5500000.0
2008-09-16 22:14:00,2.33928,2.3425,2.33915,2.34067,9000000.0
2008-09-16 22:15:00,2.34336,2.34336,2.34143,2.34325,6630000.0
2008-09-16 22:16:00,2.34249,2.34275,2.34002,2.34275,6000000.0
2008-09-16 22:17:00,2.343,2.343,2.33632,2.34134,9250000.0
2008-09-16 22:18:00,2.34038,2.34258,2.34001,2.34136,9260000.0
2008-09-16 22:19:00,2.34019,2.34236,2.34019,2.34144,5250000.0
2008-09-16 22:20:00,2.34196,2.34285,2.33947,2.33947,7500000.0
2008-09-16 22:21:00,2.34063,2.34364,2.34063,2.34338,10000000.0
2008-09-16 22:22:00,2.34197,2.34306,2.33877,2.34225,6750000.0
2008-09-16 22:23:00,2.34121,2.34186,2.3371,2.3371,7750000.0
2008-09-16 22:24:00,2.34275,2.34275,2.33983,2.34218,8750000.0
2008-09-16 22:25:00,2.34167,2.34217,2.33828,2.3419,7000000.0
2008-09-16 22:26:00,2.34171,2.34248,2.33944,2.34248,7000000.0
2008-09-16 22:27:00,2.34085,2.34256,2.3378,2.33843,6750000.0
2008-09-16 22:28:00,2.34223,2.34223,2.33994,2.33994,8750000.0
2008-09-16 22:29:00,2.34159,2.34244,2.3391,2.34199,11130000.0
2008-09-16 22:30:00,2.34002,2.34254,2.33882,2.34226,7000000.0
2008-09-16 22:31:00,2.3406,2.34253,2.33894,2.34199,7880000.0
2008-09-16 22:32:00,2.34163,2.34228,2.34009,2.3415,7500000.0
2008-09-16 22:33:00,2.34313,2.34313,2.33947,2.3427,10880000.0
2008-09-16 22:34:00,2.34269,2.34269,2.3407,2.34146,5250000.0
2008-09-16 22:35:00,2.34222,2.34335,2.34129,2.3432,7500000.0
2008-09-16 22:36:00,2.3431,2.3431,2.34021,2.34179,5630000.0
2008-09-16 22:37:00,2.34315,2.34349,2.33864,2.34349,6750000.0
2008-09-16 22:38:00,2.34028,2.34461,2.34028,2.34461,6630000.0
2008-09-16 22:39:00,2.34223,2.34482,2.33983,2.33983,6130000.0
2008-09-16 22:40:00,2.34276,2.34287,2.34089,2.3417,5500000.0
2008-09-16 22:41:00,2.34273,2.34329,2.34162,2.34285,5750000.0
2008-09-16 22:42:00,2.34307,2.34355,2.33873,2.33873,5750000.0
2008-09-16 22:43:00,2.33762,2.3443,2.33762,2.3443,8380000.0
2008-09-16 22:44:00,2.34335,2.34425,2.34302,2.34308,6000000.0
2008-09-16 22:45:00,2.34292,2.34463,2.34282,2.34463,6880000.0
2008-09-16 22:46:00,2.34547,2.34766,2.34099,2.34734,7500000.0
2008-09-16 22:47:00,2.34976,2.34976,2.34554,2.34937,5250000.0
2008-09-16 22:48:00,2.34734,2.34958,2.34662,2.34888,12000000.0
2008-09-16 22:49:00,2.34908,2.34908,2.34574,2.34593,10750000.0
2008-09-16 22:50:00,2.3501,2.35152,2.34718,2.35091,8500000.0
2008-09-16 22:51:00,2.34982,2.35252,2.34626,2.35158,11880000.0
2008-09-16 22:52:00,2.34857,2.35131,2.34841,2.35098,8250000.0
2008-09-16 22:53:00,2.3509,2.35224,2.34752,2.34941,6500000.0
2008-09-16 22:54:00,2.34922,2.35124,2.34656,2.3486,6750000.0
2008-09-16 22:55:00,2.34774,2.3484,2.3456,2.34604,6500000.0
2008-09-16 22:56:00,2.34816,2.3484,2.34326,2.34734,5500000.0
2008-09-16 22:57:00,2.34841,2.35083,2.3482,2.34985,6250000.0
2008-09-16 22:58:00,2.34864,2.34911,2.34337,2.34609,7000000.0
2008-09-16 22:59:00,2.3499,2.3499,2.34773,2.34928,12250000.0
2008-09-16 23:00:00,2.3486,2.35097,2.34829,2.35044,10880000.0
2008-09-16 23:01:00,2.35105,2.35105,2.34721,2.35028,7750000.0
2008-09-16 23:02:00,2.34933,2.34965,2.34475,2.34475,10750000.0
2008-09-16 23:03:00,2.34964,2.35007,2.34598,2.34978,6750000.0
2008-09-16 23:04:00,2.34548,2.35024,2.34548,2.35024,11000000.0
2008-09-16 23:05:00,2.34693,2.35062,2.34548,2.35027,7500000.0
2008-09-16 23:06:00,2.34727,2.35056,2.34727,2.35055,15500000.0
2008-09-16 23:07:00,2.34761,2.35019,2.34642,2.34774,10880000.0
2008-09-16 23:08:00,2.34787,2.35189,2.34779,2.35015,11500000.0
2008-09-16 23:09:00,2.34966,2.34966,2.34187,2.34479,9500000.0
2008-09-16 23:10:00,2.34802,2.34894,2.34526,2.34691,8880000.0
2008-09-16 23:11:00,2.3462,2.349,2.34462,2.34611,10250000.0
2008-09-16 23:12:00,2.34957,2.3497,2.3462,2.3462,9250000.0
2008-09-16 23:13:00,2.34769,2.35159,2.34593,2.35159,8000000.0
2008-09-16 23:14:00,2.34809,2.34978,2.34532,2.34787,7750000.0
2008-09-16 23:15:00,2.34787,2.3506,2.34631,2.34945,7630000.0
2008-09-16 23:16:00,2.34714,2.35077,2.34714,2.3506,9250000.0
2008-09-16 23:17:00,2.35103,2.35127,2.34869,2.35104,5500000.0
2008-09-16 23:18:00,2.35024,2.35117,2.34958,2.34987,7000000.0
2008-09-16 23:19:00,2.35102,2.35102,2.34793,2.35041,9500000.0
2008-09-16 23:20:00,2.35116,2.35116,2.3473,2.35063,8750000.0
2008-09-16 23:21:00,2.34747,2.35015,2.34747,2.35001,6000000.0
2008-09-16 23:22:00,2.34989,2.35023,2.3463,2.34936,10000000.0
2008-09-16 23:23:00,2.35051,2.35055,2.34568,2.34984,7500000.0
2008-09-16 23:24:00,2.35011,2.35076,2.3468,2.3468,8630000.0
2008-09-16 23:25:00,2.35069,2.35134,2.34702,2.3479,6500000.0
2008-09-16 23:26:00,2.34813,2.35031,2.34795,2.34981,6130000.0
2008-09-16 23:27:00,2.35027,2.35061,2.34978,2.35022,5500000.0
2008-09-16 23:28:00,2.34928,2.35061,2.34683,2.34906,6500000.0
2008-09-16 23:29:00,2.35002,2.35097,2.34966,2.35097,6250000.0
2008-09-16 23:31:00,2.34915,2.35092,2.34389,2.34389,7500000.0
2008-09-16 23:32:00,2.35167,2.35167,2.34886,2.35009,7500000.0
2008-09-16 23:33:00,2.35274,2.35381,2.34906,2.35239,5500000.0
2008-09-16 23:34:00,2.35188,2.35231,2.34762,2.35163,7250000.0
2008-09-16 23:35:00,2.35289,2.35418,2.35038,2.35348,10500000.0
2008-09-16 23:36:00,2.35543,2.35543,2.35344,2.3538,5250000.0
2008-09-16 23:37:00,2.35317,2.354,2.35068,2.35323,11500000.0
2008-09-16 23:38:00,2.35329,2.35359,2.35289,2.35351,7500000.0
2008-09-16 23:39:00,2.35395,2.35395,2.35046,2.35327,6380000.0
2008-09-16 23:40:00,2.35385,2.35438,2.35193,2.35381,9250000.0
2008-09-16 23:41:00,2.35439,2.35646,2.3522,2.35646,6880000.0
2008-09-16 23:42:00,2.35501,2.35704,2.35277,2.3566,7000000.0
2008-09-16 23:43:00,2.35696,2.35882,2.35614,2.35882,6500000.0
2008-09-16 23:44:00,2.35499,2.35942,2.35499,2.3555,8130000.0
2008-09-16 23:45:00,2.35923,2.36192,2.35796,2.36089,6630000.0
2008-09-16 23:46:00,2.35821,2.35997,2.3577,2.35813,5380000.0
2008-09-16 23:47:00,2.35828,2.35846,2.3549,2.35678,8250000.0
2008-09-16 23:48:00,2.3549,2.35656,2.3549,2.35656,5500000.0
2008-09-16 23:49:00,2.35411,2.35592,2.3521,2.35544,7750000.0
2008-09-16 23:50:00,2.35513,2.35629,2.35154,2.35619,7250000.0
2008-09-16 23:51:00,2.35602,2.35683,2.35323,2.35594,5880000.0
2008-09-16 23:52:00,2.35729,2.36002,2.3545,2.35867,11750000.0
2008-09-16 23:53:00,2.35613,2.35667,2.35174,2.35352,6500000.0
2008-09-16 23:54:00,2.3559,2.35607,2.35161,2.35263,20750000.0
2008-09-16 23:55:00,2.35524,2.35601,2.35369,2.35601,6000000.0
2008-09-16 23:56:00,2.35458,2.35649,2.35271,2.35271,8250000.0
2008-09-16 23:57:00,2.35514,2.35601,2.35154,2.35462,10500000.0
2008-09-16 23:58:00,2.35542,2.35572,2.35488,2.3557,8750000.0
2008-09-16 23:59:00,2.35578,2.35593,2.35367,2.35452,12000000.0
2008-09-17 00:00:00,2.35603,2.35603,2.35465,2.35559,13750000.0
2008-09-17 00:01:00,2.35539,2.35619,2.35221,2.35221,7000000.0
2008-09-17 00:02:00,2.35603,2.35661,2.35542,2.35661,8500000.0
2008-09-17 00:03:00,2.35314,2.35624,2.3525,2.35511,8750000.0
2008-09-17 00:04:00,2.3555,2.35582,2.34977,2.35541,10750000.0
2008-09-17 00:05:00,2.35581,2.3563,2.3497,2.35566,16250000.0
2008-09-17 00:06:00,2.35454,2.35483,2.34911,2.35454,9130000.0
2008-09-17 00:07:00,2.35201,2.35926,2.35201,2.35925,7000000.0
2008-09-17 00:08:00,2.35778,2.36068,2.35562,2.35948,8630000.0
2008-09-17 00:09:00,2.35837,2.35837,2.35564,2.35836,7880000.0
2008-09-17 00:10:00,2.35793,2.35856,2.35525,2.35729,5500000.0
2008-09-17 00:11:00,2.35713,2.3585,2.35392,2.35834,14260000.0
2008-09-17 00:12:00,2.35807,2.35807,2.35547,2.35611,7500000.0
2008-09-17 00:13:00,2.35652,2.35795,2.35467,2.35724,6750000.0
2008-09-17 00:14:00,2.35416,2.35682,2.35265,2.35508,10750000.0
2008-09-17 00:15:00,2.35575,2.3567,2.35237,2.35557,7750000.0
2008-09-17 00:16:00,2.35688,2.35688,2.35309,2.3553,13380000.0
2008-09-17 00:17:00,2.3553,2.35687,2.35251,2.35374,9750000.0
2008-09-17 00:18:00,2.35711,2.35711,2.3526,2.35331,15380000.0
2008-09-17 00:19:00,2.35595,2.35769,2.3546,2.35769,6750000.0
2008-09-17 00:20:00,2.35632,2.3587,2.35539,2.35539,10750000.0
2008-09-17 00:21:00,2.35759,2.36028,2.35529,2.35951,8630000.0
2008-09-17 00:22:00,2.35875,2.36015,2.35875,2.36006,5750000.0
2008-09-17 00:23:00,2.35908,2.36007,2.35732,2.35758,9000000.0
2008-09-17 00:24:00,2.35949,2.36064,2.35867,2.35941,8380000.0
2008-09-17 00:25:00,2.35905,2.36028,2.35686,2.35686,13250000.0
2008-09-17 00:26:00,2.36073,2.36073,2.3589,2.3598,11000000.0
2008-09-17 00:27:00,2.35563,2.35973,2.35563,2.35899,8750000.0
2008-09-17 00:28:00,2.35862,2.35959,2.35325,2.35773,14130000.0
2008-09-17 00:29:00,2.35846,2.36292,2.35459,2.35887,17500000.0
2008-09-17 00:31:00,2.35453,2.35896,2.3544,2.35881,6750000.0
2008-09-17 00:32:00,2.35854,2.3592,2.35585,2.35884,10630000.0
2008-09-17 00:33:00,2.35737,2.35895,2.35622,2.35822,8260000.0
2008-09-17 00:34:00,2.35752,2.35868,2.354,2.35828,5500000.0
2008-09-17 00:35:00,2.35733,2.35907,2.35706,2.35907,6630000.0
2008-09-17 00:36:00,2.35887,2.35887,2.35667,2.357,5500000.0
2008-09-17 00:37:00,2.35753,2.35863,2.35669,2.35833,9250000.0
2008-09-17 00:38:00,2.35666,2.35756,2.3531,2.35703,8760000.0
2008-09-17 00:39:00,2.35533,2.35676,2.353,2.353,8750000.0
2008-09-17 00:40:00,2.35697,2.35697,2.35257,2.3559,6750000.0
2008-09-17 00:41:00,2.35621,2.35728,2.35289,2.35639,9750000.0
2008-09-17 00:42:00,2.35774,2.35774,2.3521,2.3553,7250000.0
2008-09-17 00:43:00,2.35295,2.35698,2.35295,2.35692,8250000.0
2008-09-17 00:44:00,2.35593,2.35693,2.35452,2.35567,7500000.0
2008-09-17 00:45:00,2.35626,2.35713,2.3528,2.35713,11750000.0
2008-09-17 00:46:00,2.35681,2.35749,2.35396,2.35472,9000000.0
2008-09-17 00:47:00,2.3529,2.35682,2.35103,2.35103,15380000.0
2008-09-17 00:48:00,2.35205,2.35681,2.35192,2.35576,5250000.0
2008-09-17 00:49:00,2.35559,2.35711,2.35559,2.3569,5500000.0
2008-09-17 00:50:00,2.35531,2.35674,2.35213,2.35618,10250000.0
2008-09-17 00:51:00,2.35645,2.35645,2.35199,2.35558,12260000.0
2008-09-17 00:52:00,2.35512,2.35695,2.35212,2.35353,6750000.0
2008-09-17 00:53:00,2.35586,2.35586,2.35078,2.35221,16500000.0
2008-09-17 00:54:00,2.35555,2.35605,2.35304,2.35568,8250000.0
2008-09-17 00:55:00,2.35307,2.35531,2.35147,2.35182,9500000.0
2008-09-17 00:56:00,2.35624,2.35633,2.35216,2.35506,13750000.0
2008-09-17 00:57:00,2.355,2.35601,2.35476,2.35581,5500000.0
2008-09-17 00:58:00,2.35431,2.35538,2.35231,2.35264,9380000.0
2008-09-17 00:59:00,2.35342,2.35487,2.35269,2.35342,9750000.0
2008-09-17 01:00:00,2.35367,2.35486,2.35106,2.35106,7000000.0
2008-09-17 01:01:00,2.35394,2.35489,2.35328,2.35484,8750000.0
2008-09-17 01:02:00,2.3524,2.35627,2.35169,2.35433,8880000.0
2008-09-17 01:03:00,2.35608,2.35608,2.34991,2.35529,14130000.0
2008-09-17 01:04:00,2.3567,2.35673,2.35012,2.35626,14750000.0
2008-09-17 01:05:00,2.35513,2.35578,2.3503,2.35509,8750000.0
2008-09-17 01:06:00,2.35139,2.35632,2.35139,2.35602,6630000.0
2008-09-17 01:07:00,2.35529,2.35677,2.3526,2.35584,11750000.0
2008-09-17 01:08:00,2.35392,2.35647,2.35335,2.35547,7750000.0
2008-09-17 01:09:00,2.35453,2.35604,2.35036,2.35604,7500000.0
2008-09-17 01:10:00,2.3556,2.35604,2.35528,2.35599,7500000.0
2008-09-17 01:11:00,2.35563,2.35569,2.35453,2.35484,5750000.0
2008-09-17 01:12:00,2.35493,2.35586,2.35397,2.35586,11750000.0
2008-09-17 01:13:00,2.35423,2.35609,2.35236,2.35462,9250000.0
2008-09-17 01:14:00,2.35314,2.35436,2.35007,2.35007,8250000.0
2008-09-17 01:15:00,2.35572,2.35572,2.35132,2.35522,6750000.0
2008-09-17 01:16:00,2.35446,2.35576,2.35085,2.3545,12250000.0
2008-09-17 01:17:00,2.3549,2.35606,2.35257,2.35477,8250000.0
2008-09-17 01:18:00,2.34982,2.35528,2.34982,2.35518,7750000.0
2008-09-17 01:19:00,2.35426,2.35551,2.35302,2.35417,6000000.0
2008-09-17 01:20:00,2.35555,2.35555,2.3513,2.35537,11250000.0
2008-09-17 01:21:00,2.35441,2.35569,2.35267,2.35328,11500000.0
2008-09-17 01:22:00,2.35123,2.35555,2.34888,2.34888,15500000.0
2008-09-17 01:23:00,2.35427,2.35612,2.35064,2.35498,14000000.0
2008-09-17 01:24:00,2.35238,2.3555,2.35162,2.35162,7750000.0
2008-09-17 01:25:00,2.35507,2.35643,2.35117,2.35274,8500000.0
2008-09-17 01:26:00,2.35478,2.35571,2.35156,2.35571,9250000.0
2008-09-17 01:27:00,2.35196,2.35679,2.35167,2.35465,7500000.0
2008-09-17 01:28:00,2.35488,2.35595,2.35395,2.35397,8250000.0
2008-09-17 01:29:00,2.35669,2.35669,2.35383,2.35383,10750000.0
2008-09-17 01:30:00,2.35134,2.35571,2.35077,2.3546,8250000.0
2008-09-17 01:31:00,2.35401,2.35561,2.35153,2.35458,13500000.0
2008-09-17 01:32:00,2.3534,2.3534,2.34918,2.35205,8500000.0
2008-09-17 01:33:00,2.3509,2.35137,2.34946,2.35071,6880000.0
2008-09-17 01:34:00,2.35135,2.35135,2.34535,2.35032,8250000.0
2008-09-17 01:35:00,2.34679,2.35128,2.34679,2.35032,5880000.0
2008-09-17 01:36:00,2.35011,2.35132,2.34887,2.34887,9380000.0
2008-09-17 01:37:00,2.35047,2.35391,2.34876,2.3512,17000000.0
2008-09-17 01:38:00,2.351,2.3514,2.35074,2.35115,7880000.0
2008-09-17 01:39:00,2.35174,2.35226,2.34897,2.35042,5500000.0
2008-09-17 01:40:00,2.35205,2.35208,2.3503,2.35208,6250000.0
2008-09-17 01:41:00,2.34943,2.35223,2.34909,2.35089,11500000.0
2008-09-17 01:42:00,2.34969,2.35061,2.3489,2.35061,6750000.0
2008-09-17 01:43:00,2.35001,2.35042,2.34667,2.34869,8750000.0
2008-09-17 01:44:00,2.3493,2.3508,2.3493,2.3508,5250000.0
2008-09-17 01:45:00,2.34879,2.3505,2.34825,2.34846,9630000.0
2008-09-17 01:46:00,2.34858,2.35069,2.34794,2.35,13500000.0
2008-09-17 01:47:00,2.35055,2.35055,2.34695,2.3494,10130000.0
2008-09-17 01:48:00,2.35144,2.35144,2.34505,2.34929,8750000.0
2008-09-17 01:49:00,2.35035,2.35122,2.3459,2.35061,11250000.0
2008-09-17 01:50:00,2.34967,2.35152,2.34692,2.35094,13380000.0
2008-09-17 01:51:00,2.35084,2.35088,2.34902,2.34986,6000000.0
2008-09-17 01:52:00,2.34902,2.35055,2.34901,2.35037,10250000.0
2008-09-17 01:53:00,2.34918,2.35048,2.34848,2.34893,9250000.0
2008-09-17 01:54:00,2.3504,2.3504,2.34705,2.34854,10000000.0
2008-09-17 01:55:00,2.34769,2.35018,2.34506,2.34852,13500000.0
2008-09-17 01:56:00,2.34971,2.35115,2.34826,2.35033,5250000.0
2008-09-17 01:57:00,2.35089,2.35141,2.35007,2.35089,13000000.0
2008-09-17 01:58:00,2.34924,2.35076,2.34924,2.35076,5250000.0
2008-09-17 02:01:00,2.34659,2.34724,2.34225,2.34475,5250000.0
2008-09-17 02:02:00,2.34492,2.34502,2.33921,2.34467,14250000.0
2008-09-17 02:03:00,2.34537,2.34537,2.34098,2.34312,6000000.0
2008-09-17 02:04:00,2.34439,2.34577,2.34177,2.3431,18750000.0
2008-09-17 02:05:00,2.34402,2.34561,2.34329,2.34558,8880000.0
2008-09-17 02:06:00,2.34376,2.34612,2.34164,2.34164,12000000.0
2008-09-17 02:07:00,2.34574,2.346,2.34126,2.34538,11750000.0
2008-09-17 02:08:00,2.34296,2.34458,2.34255,2.34458,5380000.0
2008-09-17 02:09:00,2.34447,2.34447,2.33972,2.3401,15380000.0
2008-09-17 02:10:00,2.34305,2.34305,2.34123,2.34222,10000000.0
2008-09-17 02:11:00,2.34211,2.34272,2.33803,2.33803,7000000.0
2008-09-17 02:12:00,2.34103,2.34206,2.34009,2.34121,11000000.0
2008-09-17 02:13:00,2.33763,2.34152,2.33763,2.34088,8500000.0
2008-09-17 02:14:00,2.34104,2.34155,2.33475,2.34081,13750000.0
2008-09-17 02:15:00,2.34138,2.34162,2.33518,2.3405,18250000.0
2008-09-17 02:16:00,2.34015,2.34153,2.33657,2.34041,10130000.0
2008-09-17 02:17:00,2.33537,2.33939,2.33419,2.33939,7250000.0
2008-09-17 02:18:00,2.3421,2.34247,2.33902,2.34108,10380000.0
2008-09-17 02:19:00,2.34042,2.34374,2.34042,2.34283,9750000.0
2008-09-17 02:20:00,2.34382,2.34474,2.33898,2.34441,5250000.0
2008-09-17 02:21:00,2.34305,2.3457,2.34258,2.3457,6750000.0
2008-09-17 02:22:00,2.34587,2.34587,2.34307,2.34344,7250000.0
2008-09-17 02:23:00,2.34266,2.3453,2.34266,2.3453,7250000.0
2008-09-17 02:24:00,2.3444,2.34607,2.34209,2.34518,8130000.0
2008-09-17 02:25:00,2.34203,2.34419,2.33877,2.33877,6250000.0
2008-09-17 02:26:00,2.34431,2.34473,2.34023,2.34473,5250000.0
2008-09-17 02:27:00,2.34553,2.34553,2.34013,2.34485,14130000.0
2008-09-17 02:28:00,2.34336,2.34582,2.34213,2.34582,9250000.0
2008-09-17 02:29:00,2.34073,2.34543,2.34073,2.34521,7250000.0
2008-09-17 02:30:00,2.34403,2.34561,2.34236,2.34492,6000000.0
2008-09-17 02:31:00,2.34217,2.34509,2.34128,2.34489,12000000.0
2008-09-17 02:32:00,2.34313,2.34433,2.34056,2.34075,13750000.0
2008-09-17 02:33:00,2.3403,2.34414,2.33759,2.33759,19390000.0
2008-09-17 02:34:00,2.34356,2.34428,2.33891,2.34216,12000000.0
2008-09-17 02:35:00,2.33911,2.34409,2.33911,2.33967,5500000.0
2008-09-17 02:36:00,2.3435,2.34544,2.33939,2.341,10500000.0
2008-09-17 02:37:00,2.34189,2.34389,2.33899,2.34297,6250000.0
2008-09-17 02:38:00,2.33999,2.34342,2.33913,2.34105,7750000.0
2008-09-17 02:39:00,2.34149,2.343,2.34083,2.34119,6000000.0
2008-09-17 02:40:00,2.34245,2.34319,2.34122,2.34122,11500000.0
2008-09-17 02:41:00,2.33889,2.34389,2.33879,2.34165,9750000.0
2008-09-17 02:42:00,2.3413,2.34324,2.33946,2.34294,10630000.0
2008-09-17 02:43:00,2.34047,2.34386,2.33983,2.34262,8750000.0
2008-09-17 02:44:00,2.34284,2.3441,2.34155,2.34267,9500000.0
2008-09-17 02:45:00,2.34266,2.34403,2.33866,2.34286,6630000.0
2008-09-17 02:46:00,2.33951,2.34435,2.33951,2.34397,5500000.0
2008-09-17 02:47:00,2.34197,2.34354,2.34148,2.34149,7250000.0
2008-09-17 02:48:00,2.34276,2.34402,2.33802,2.3434,17500000.0
2008-09-17 02:49:00,2.34356,2.34454,2.34341,2.34395,7000000.0
2008-09-17 02:50:00,2.34277,2.34449,2.33894,2.34334,5250000.0
2008-09-17 02:51:00,2.34301,2.34374,2.34054,2.34227,6000000.0
2008-09-17 02:52:00,2.34163,2.34359,2.3409,2.34238,9380000.0
2008-09-17 02:53:00,2.34211,2.34458,2.34211,2.34423,5250000.0
2008-09-17 02:54:00,2.34147,2.34435,2.34035,2.34269,7750000.0
2008-09-17 02:55:00,2.34348,2.34478,2.34348,2.34376,5630000.0
2008-09-17 02:56:00,2.3444,2.3465,2.34399,2.34482,8750000.0
2008-09-17 02:57:00,2.34299,2.34663,2.34286,2.34479,13630000.0
2008-09-17 02:58:00,2.34443,2.34499,2.34138,2.34234,10000000.0
2008-09-17 02:59:00,2.34402,2.34545,2.34122,2.34393,11000000.0
2008-09-17 03:00:00,2.34328,2.34403,2.33888,2.34328,9130000.0
2008-09-17 03:01:00,2.34112,2.3435,2.33938,2.34246,12250000.0
2008-09-17 03:02:00,2.34207,2.34229,2.33983,2.34169,6250000.0
2008-09-17 03:03:00,2.34069,2.3427,2.33978,2.3419,8000000.0
2008-09-17 03:04:00,2.3408,2.34352,2.3408,2.34202,6750000.0
2008-09-17 03:05:00,2.34173,2.34268,2.33945,2.34154,12500000.0
2008-09-17 03:06:00,2.34096,2.3438,2.33984,2.34078,14130000.0
2008-09-17 03:07:00,2.33929,2.3412,2.33842,2.3396,8250000.0
2008-09-17 03:08:00,2.33975,2.34175,2.33975,2.34103,10500000.0
2008-09-17 03:09:00,2.34026,2.34209,2.34021,2.34207,7500000.0
2008-09-17 03:10:00,2.33984,2.34248,2.33984,2.34067,6750000.0
2008-09-17 03:11:00,2.34093,2.3421,2.33749,2.3382,18250000.0
2008-09-17 03:12:00,2.34053,2.34403,2.34014,2.34293,10380000.0
2008-09-17 03:13:00,2.34223,2.34352,2.33936,2.3409,8500000.0
2008-09-17 03:14:00,2.34355,2.34362,2.34137,2.34301,9750000.0
2008-09-17 03:15:00,2.34087,2.34486,2.34087,2.34138,13750000.0
2008-09-17 03:16:00,2.34286,2.34475,2.34128,2.34189,6750000.0
2008-09-17 03:17:00,2.34229,2.34376,2.33934,2.3416,6500000.0
2008-09-17 03:18:00,2.34107,2.34314,2.34027,2.34141,5250000.0
2008-09-17 03:19:00,2.34263,2.34297,2.3397,2.3397,5750000.0
2008-09-17 03:20:00,2.34133,2.3421,2.33947,2.3415,5500000.0
2008-09-17 03:21:00,2.34176,2.34296,2.34021,2.34021,7500000.0
2008-09-17 03:22:00,2.34278,2.34348,2.33608,2.33608,9880000.0
2008-09-17 03:23:00,2.33919,2.34215,2.33741,2.34188,8000000.0
2008-09-17 03:24:00,2.33811,2.34046,2.33443,2.33845,15750000.0
2008-09-17 03:25:00,2.34076,2.34163,2.33782,2.34101,6380000.0
2008-09-17 03:26:00,2.34124,2.34269,2.34124,2.34237,8750000.0
2008-09-17 03:27:00,2.34141,2.34275,2.33769,2.33963,11130000.0
2008-09-17 03:28:00,2.34072,2.34333,2.33911,2.3433,5500000.0
2008-09-17 03:29:00,2.34154,2.34344,2.34154,2.34227,8250000.0
2008-09-17 03:30:00,2.34248,2.34549,2.33984,2.34391,10000000.0
2008-09-17 03:31:00,2.3435,2.34355,2.33921,2.34307,9750000.0
2008-09-17 03:32:00,2.3433,2.3433,2.34149,2.34325,10500000.0
2008-09-17 03:33:00,2.33911,2.34328,2.33911,2.34255,8130000.0
2008-09-17 03:34:00,2.34034,2.34347,2.33783,2.34249,10380000.0
2008-09-17 03:35:00,2.34323,2.34323,2.34091,2.34272,6250000.0
2008-09-17 03:36:00,2.34373,2.34373,2.33858,2.34222,6750000.0
2008-09-17 03:37:00,2.34226,2.34392,2.34226,2.34291,10500000.0
2008-09-17 03:38:00,2.34233,2.34503,2.34231,2.34231,5750000.0
2008-09-17 03:39:00,2.34458,2.34551,2.34276,2.34343,10500000.0
2008-09-17 03:40:00,2.33994,2.34569,2.33994,2.34569,10250000.0
2008-09-17 03:41:00,2.34348,2.34531,2.34348,2.34383,6000000.0
2008-09-17 03:42:00,2.34287,2.34527,2.34287,2.34391,6500000.0
2008-09-17 03:43:00,2.34339,2.34465,2.34255,2.34255,7250000.0
2008-09-17 03:44:00,2.34342,2.34392,2.33883,2.34093,5880000.0
2008-09-17 03:45:00,2.34305,2.34436,2.34102,2.34102,7630000.0
2008-09-17 03:46:00,2.34193,2.34442,2.34193,2.34232,7880000.0
2008-09-17 03:47:00,2.34343,2.34509,2.34154,2.34383,9380000.0
2008-09-17 03:48:00,2.34403,2.34445,2.33979,2.34263,7500000.0
2008-09-17 03:49:00,2.34344,2.34461,2.34294,2.34294,6250000.0
2008-09-17 03:50:00,2.33925,2.34339,2.33925,2.3402,7880000.0
2008-09-17 03:51:00,2.34299,2.34527,2.34054,2.34527,13000000.0
2008-09-17 03:52:00,2.34233,2.34419,2.3403,2.3403,9130000.0
2008-09-17 03:53:00,2.34331,2.34502,2.34041,2.34306,12500000.0
2008-09-17 03:54:00,2.34369,2.34446,2.33945,2.34374,6630000.0
2008-09-17 03:55:00,2.34336,2.34431,2.33921,2.3441,12630000.0
2008-09-17 03:56:00,2.3432,2.3454,2.34172,2.3454,8750000.0
2008-09-17 03:57:00,2.34331,2.34558,2.34221,2.34405,9250000.0
2008-09-17 03:58:00,2.34594,2.34618,2.34218,2.34618,7500000.0
2008-09-17 03:59:00,2.34454,2.34462,2.34278,2.34433,9000000.0
2008-09-17 04:00:00,2.34439,2.34566,2.34301,2.34382,7000000.0
2008-09-17 04:01:00,2.34513,2.34513,2.34231,2.34324,9000000.0
2008-09-17 04:02:00,2.34213,2.34449,2.34213,2.34357,8880000.0
2008-09-17 04:03:00,2.34192,2.34425,2.3409,2.34168,6000000.0
2008-09-17 04:04:00,2.34486,2.34486,2.34161,2.34161,5500000.0
2008-09-17 04:05:00,2.34533,2.34533,2.34338,2.34338,9750000.0
2008-09-17 04:06:00,2.34497,2.34559,2.34424,2.34492,7250000.0
2008-09-17 04:07:00,2.34542,2.34542,2.34259,2.34479,7750000.0
2008-09-17 04:08:00,2.34459,2.34478,2.33853,2.34478,9750000.0
2008-09-17 04:09:00,2.34564,2.34629,2.34348,2.34521,6500000.0
2008-09-17 04:10:00,2.34257,2.34589,2.3424,2.34573,6750000.0
2008-09-17 04:11:00,2.34313,2.34586,2.34313,2.34373,13250000.0
2008-09-17 04:12:00,2.3442,2.34617,2.34373,2.3455,6750000.0
2008-09-17 04:13:00,2.34442,2.34569,2.34115,2.34236,16000000.0
2008-09-17 04:14:00,2.3446,2.34529,2.34312,2.3451,7750000.0
2008-09-17 04:15:00,2.34473,2.34473,2.34225,2.34276,6750000.0
2008-09-17 04:16:00,2.3445,2.34463,2.34064,2.34064,9250000.0
2008-09-17 04:17:00,2.34402,2.34485,2.34374,2.3444,7500000.0
2008-09-17 04:18:00,2.3451,2.34597,2.34206,2.34473,14250000.0
2008-09-17 04:19:00,2.34529,2.34529,2.34068,2.34397,11250000.0
2008-09-17 04:20:00,2.34446,2.34529,2.34168,2.34529,5630000.0
2008-09-17 04:21:00,2.34344,2.34507,2.34178,2.34507,8130000.0
2008-09-17 04:22:00,2.34549,2.34587,2.34327,2.3442,10500000.0
2008-09-17 04:23:00,2.34442,2.3459,2.34059,2.3459,9380000.0
2008-09-17 04:24:00,2.34535,2.34576,2.34176,2.34319,7130000.0
2008-09-17 04:25:00,2.34533,2.34612,2.34168,2.34219,6500000.0
2008-09-17 04:26:00,2.3435,2.3452,2.34188,2.34188,10880000.0
2008-09-17 04:27:00,2.34625,2.34625,2.34311,2.34498,8630000.0
2008-09-17 04:28:00,2.34529,2.34553,2.34024,2.34196,12000000.0
2008-09-17 04:29:00,2.34525,2.34607,2.34493,2.34511,6000000.0
2008-09-17 04:30:00,2.34427,2.34603,2.34086,2.34483,7250000.0
2008-09-17 04:31:00,2.34332,2.34419,2.33911,2.33911,8880000.0
2008-09-17 04:32:00,2.3462,2.3462,2.34371,2.34371,5500000.0
2008-09-17 04:33:00,2.34576,2.34576,2.33976,2.34548,5250000.0
2008-09-17 04:34:00,2.34427,2.34788,2.33958,2.34262,13000000.0
2008-09-17 04:35:00,2.34453,2.34575,2.34128,2.34499,9500000.0
2008-09-17 04:36:00,2.34634,2.34659,2.34276,2.3428,10250000.0
2008-09-17 04:37:00,2.34456,2.34619,2.34291,2.34415,7630000.0
2008-09-17 04:38:00,2.34418,2.34608,2.34282,2.34448,5250000.0
2008-09-17 04:39:00,2.34487,2.34757,2.3423,2.34411,8500000.0
2008-09-17 04:40:00,2.34835,2.34872,2.34515,2.3486,13000000.0
2008-09-17 04:41:00,2.3483,2.34872,2.34483,2.34606,15250000.0
2008-09-17 04:42:00,2.34687,2.34782,2.34311,2.34311,10500000.0
2008-09-17 04:43:00,2.34718,2.34764,2.34468,2.3463,9500000.0
2008-09-17 04:44:00,2.34707,2.34847,2.34649,2.34847,8630000.0
2008-09-17 04:45:00,2.34678,2.34843,2.34414,2.34636,7130000.0
2008-09-17 04:46:00,2.34794,2.34794,2.34377,2.34671,8500000.0
2008-09-17 04:47:00,2.34248,2.34754,2.34248,2.34347,8000000.0
2008-09-17 04:48:00,2.34774,2.34795,2.34162,2.3454,9500000.0
2008-09-17 04:49:00,2.34346,2.34712,2.34346,2.34652,12130000.0
2008-09-17 04:50:00,2.34598,2.34659,2.34185,2.34635,7250000.0
2008-09-17 04:51:00,2.34714,2.34806,2.34322,2.34322,6250000.0
2008-09-17 04:52:00,2.34541,2.34733,2.3438,2.34696,5500000.0
2008-09-17 04:53:00,2.3475,2.3475,2.3442,2.34615,9000000.0
2008-09-17 04:54:00,2.3456,2.34722,2.3446,2.34521,16750000.0
2008-09-17 04:55:00,2.34574,2.34697,2.34347,2.34409,6000000.0
2008-09-17 04:56:00,2.34576,2.34739,2.34405,2.3461,6000000.0
2008-09-17 04:57:00,2.34724,2.34732,2.34468,2.34698,7250000.0
2008-09-17 04:58:00,2.347,2.34755,2.34304,2.34304,7750000.0
2008-09-17 04:59:00,2.3465,2.34722,2.34446,2.34618,13880000.0
2008-09-17 05:00:00,2.34481,2.34667,2.3417,2.3432,11000000.0
2008-09-17 05:01:00,2.34716,2.34716,2.34587,2.34587,6500000.0
2008-09-17 05:02:00,2.34775,2.3478,2.34546,2.34635,10000000.0
2008-09-17 05:03:00,2.34703,2.34732,2.34647,2.34661,7500000.0
2008-09-17 05:04:00,2.3469,2.34943,2.34471,2.34709,12250000.0
2008-09-17 05:05:00,2.34859,2.34859,2.34337,2.34559,11750000.0
2008-09-17 05:06:00,2.34669,2.34906,2.34592,2.34836,15630000.0
2008-09-17 05:07:00,2.35075,2.35159,2.34893,2.34896,10000000.0
2008-09-17 05:08:00,2.3479,2.35206,2.3479,2.35084,8500000.0
2008-09-17 05:09:00,2.35052,2.35099,2.34459,2.35009,12010000.0
2008-09-17 05:10:00,2.35005,2.35066,2.34849,2.35047,7750000.0
2008-09-17 05:11:00,2.34835,2.35022,2.34809,2.34881,7880000.0
2008-09-17 05:12:00,2.34931,2.34949,2.34547,2.34827,13000000.0
2008-09-17 05:13:00,2.34968,2.35017,2.3462,2.3462,6000000.0
2008-09-17 05:14:00,2.34524,2.35084,2.34524,2.35051,5130000.0
2008-09-17 05:15:00,2.34771,2.34989,2.34512,2.34989,6000000.0
2008-09-17 05:16:00,2.34895,2.35072,2.34733,2.35046,13250000.0
2008-09-17 05:17:00,2.3487,2.35038,2.3487,2.34956,7750000.0
2008-09-17 05:18:00,2.34916,2.35147,2.34628,2.35147,9250000.0
2008-09-17 05:19:00,2.35254,2.35254,2.35058,2.35179,7750000.0
2008-09-17 05:20:00,2.35311,2.35365,2.34921,2.35283,10500000.0
2008-09-17 05:21:00,2.35342,2.3553,2.34989,2.35215,21380000.0
2008-09-17 05:22:00,2.35386,2.35387,2.34782,2.34782,6880000.0
2008-09-17 05:23:00,2.35233,2.35233,2.34725,2.35138,5250000.0
2008-09-17 05:24:00,2.34789,2.35137,2.34579,2.35137,9250000.0
2008-09-17 05:25:00,2.34945,2.35185,2.34851,2.34939,7500000.0
2008-09-17 05:26:00,2.34987,2.35208,2.34699,2.34791,8500000.0
2008-09-17 05:27:00,2.35039,2.35229,2.34896,2.34896,15750000.0
2008-09-17 05:28:00,2.35377,2.35381,2.35178,2.35186,5750000.0
2008-09-17 05:29:00,2.35123,2.35287,2.34816,2.35281,7500000.0
2008-09-17 05:30:00,2.35115,2.35235,2.34811,2.35114,11000000.0
2008-09-17 05:31:00,2.34945,2.3515,2.34929,2.35136,7000000.0
2008-09-17 05:32:00,2.35025,2.35182,2.34824,2.35172,11500000.0
2008-09-17 05:33:00,2.34954,2.35177,2.34954,2.35048,6000000.0
2008-09-17 05:34:00,2.35051,2.35096,2.34779,2.35096,6250000.0
2008-09-17 05:35:00,2.3501,2.35175,2.34682,2.35078,5500000.0
2008-09-17 05:36:00,2.34928,2.34975,2.34835,2.34853,7250000.0
2008-09-17 05:37:00,2.34881,2.34963,2.34715,2.34851,8750000.0
2008-09-17 05:38:00,2.34625,2.34955,2.34192,2.34867,13880000.0
2008-09-17 05:39:00,2.34974,2.34975,2.34339,2.34975,13250000.0
2008-09-17 05:40:00,2.3484,2.3503,2.34807,2.34942,5250000.0
2008-09-17 05:41:00,2.34809,2.35044,2.34809,2.34922,6250000.0
2008-09-17 05:42:00,2.34808,2.34863,2.34258,2.34707,6880000.0
2008-09-17 05:43:00,2.34849,2.34919,2.34424,2.34866,5250000.0
2008-09-17 05:44:00,2.34523,2.34897,2.34207,2.34897,9130000.0
2008-09-17 05:45:00,2.34997,2.34997,2.34456,2.34811,9260000.0
2008-09-17 05:46:00,2.34884,2.34971,2.347,2.34795,10250000.0
2008-09-17 05:47:00,2.34971,2.35031,2.34738,2.34738,6250000.0
2008-09-17 05:48:00,2.34858,2.35056,2.34768,2.34779,9750000.0
2008-09-17 05:49:00,2.35037,2.35037,2.34692,2.3484,5630000.0
2008-09-17 05:50:00,2.35013,2.35024,2.34291,2.34445,8750000.0
2008-09-17 05:51:00,2.35028,2.35028,2.34623,2.34817,13250000.0
2008-09-17 05:52:00,2.34968,2.35044,2.34585,2.34735,7250000.0
2008-09-17 05:53:00,2.34834,2.35035,2.34599,2.35035,10000000.0
2008-09-17 05:54:00,2.35006,2.35059,2.34939,2.35059,8380000.0
2008-09-17 05:55:00,2.35001,2.35092,2.34579,2.34863,6250000.0
2008-09-17 05:56:00,2.34956,2.35095,2.34706,2.35095,12130000.0
2008-09-17 05:57:00,2.35062,2.35062,2.34606,2.34677,6500000.0
2008-09-17 05:58:00,2.34906,2.35028,2.3462,2.34946,8750000.0
2008-09-17 05:59:00,2.34765,2.35043,2.34765,2.35018,6250000.0
2008-09-17 06:00:00,2.34628,2.35171,2.34628,2.35131,7010000.0
2008-09-17 06:01:00,2.34972,2.35043,2.34737,2.35043,13250000.0
2008-09-17 06:02:00,2.34856,2.35025,2.34482,2.34939,14000000.0
2008-09-17 06:03:00,2.34745,2.3491,2.34694,2.34822,8130000.0
2008-09-17 06:04:00,2.34851,2.34956,2.34502,2.34502,12500000.0
2008-09-17 06:05:00,2.34993,2.35023,2.347,2.3486,7250000.0
2008-09-17 06:06:00,2.34655,2.3504,2.3422,2.34354,11250000.0
2008-09-17 06:07:00,2.34745,2.3511,2.34745,2.35037,6000000.0
2008-09-17 06:08:00,2.34737,2.35117,2.34737,2.35102,14750000.0
2008-09-17 06:09:00,2.34927,2.35152,2.34488,2.3507,10880000.0
2008-09-17 06:10:00,2.35001,2.35072,2.3469,2.35072,6750000.0
2008-09-17 06:11:00,2.35145,2.35145,2.34865,2.35024,7630000.0
2008-09-17 06:12:00,2.35013,2.35105,2.34753,2.35094,7880000.0
2008-09-17 06:13:00,2.34992,2.35221,2.34853,2.34853,10750000.0
2008-09-17 06:14:00,2.35043,2.35192,2.34826,2.351,10750000.0
2008-09-17 06:15:00,2.35065,2.35065,2.346,2.34601,6000000.0
2008-09-17 06:16:00,2.34509,2.34613,2.34191,2.3438,16750000.0
2008-09-17 06:17:00,2.34447,2.34592,2.34343,2.34494,6750000.0
2008-09-17 06:18:00,2.34591,2.34591,2.34127,2.3439,7750000.0
2008-09-17 06:19:00,2.34212,2.34523,2.34212,2.34432,9000000.0
2008-09-17 06:20:00,2.34306,2.34578,2.34081,2.34525,9880000.0
2008-09-17 06:21:00,2.34469,2.34469,2.34,2.34,10000000.0
2008-09-17 06:22:00,2.34327,2.34413,2.34003,2.34362,17750000.0
2008-09-17 06:23:00,2.34167,2.34515,2.34134,2.34515,5250000.0
2008-09-17 06:24:00,2.34147,2.34588,2.34147,2.34373,11500000.0
2008-09-17 06:25:00,2.34481,2.34543,2.34125,2.3454,7750000.0
2008-09-17 06:27:00,2.34457,2.34625,2.34206,2.34413,14000000.0
2008-09-17 06:28:00,2.34453,2.34453,2.34024,2.34327,5750000.0
2008-09-17 06:29:00,2.34601,2.34601,2.34146,2.34541,7250000.0
2008-09-17 06:30:00,2.34362,2.34483,2.34114,2.34114,12750000.0
2008-09-17 06:31:00,2.34362,2.34618,2.34362,2.34442,9630000.0
2008-09-17 06:32:00,2.34486,2.34536,2.34161,2.34357,8000000.0
2008-09-17 06:33:00,2.34321,2.34608,2.34321,2.34608,8250000.0
2008-09-17 06:34:00,2.34486,2.34492,2.3433,2.3433,10750000.0
2008-09-17 06:35:00,2.34371,2.34564,2.3411,2.34512,8260000.0
2008-09-17 06:36:00,2.34479,2.34497,2.34095,2.34355,9630000.0
2008-09-17 06:37:00,2.34323,2.34408,2.33829,2.34367,6250000.0
2008-09-17 06:38:00,2.34104,2.34483,2.34104,2.34258,9500000.0
2008-09-17 06:39:00,2.34447,2.34491,2.34229,2.34491,7750000.0
2008-09-17 06:40:00,2.3438,2.34545,2.34183,2.34545,9000000.0
2008-09-17 06:41:00,2.34406,2.34474,2.34021,2.34471,13000000.0
2008-09-17 06:42:00,2.34168,2.34393,2.3403,2.34341,8500000.0
2008-09-17 06:43:00,2.34391,2.34499,2.34258,2.34272,9250000.0
2008-09-17 06:44:00,2.33817,2.34406,2.33817,2.34309,7500000.0
2008-09-17 06:45:00,2.34369,2.34436,2.33967,2.3423,8500000.0
2008-09-17 06:46:00,2.34333,2.34403,2.33895,2.34353,7250000.0
2008-09-17 06:47:00,2.34175,2.34288,2.33715,2.34288,13380000.0
2008-09-17 06:48:00,2.34059,2.34338,2.33928,2.33967,11500000.0
2008-09-17 06:49:00,2.34101,2.34272,2.33802,2.34216,10630000.0
2008-09-17 06:50:00,2.33974,2.34226,2.33764,2.33814,7630000.0
2008-09-17 06:51:00,2.34314,2.34331,2.34106,2.34304,9500000.0
2008-09-17 06:52:00,2.34176,2.34295,2.34135,2.34213,6250000.0
2008-09-17 06:53:00,2.34284,2.34333,2.33852,2.34232,12250000.0
2008-09-17 06:54:00,2.34358,2.34447,2.33805,2.34187,15510000.0
2008-09-17 06:55:00,2.34258,2.34368,2.33933,2.34331,16750000.0
2008-09-17 06:56:00,2.34324,2.34324,2.33976,2.34265,8250000.0
2008-09-17 06:57:00,2.34154,2.34375,2.34051,2.34199,11750000.0
2008-09-17 06:58:00,2.3377,2.34293,2.3377,2.3425,5500000.0
2008-09-17 06:59:00,2.34228,2.34299,2.34193,2.34272,8500000.0
2008-09-17 07:00:00,2.34215,2.34503,2.34215,2.34221,5500000.0
2008-09-17 07:01:00,2.34293,2.34434,2.34129,2.34257,5630000.0
2008-09-17 07:02:00,2.34169,2.34455,2.33968,2.34021,10500000.0
2008-09-17 07:03:00,2.34151,2.34405,2.33988,2.3406,6250000.0
2008-09-17 07:04:00,2.34084,2.34279,2.33719,2.34213,9130000.0
2008-09-17 07:05:00,2.33624,2.3429,2.33624,2.34018,14000000.0
2008-09-17 07:06:00,2.34188,2.34309,2.33964,2.34177,5750000.0
2008-09-17 07:07:00,2.33851,2.34314,2.33851,2.34015,7750000.0
2008-09-17 07:08:00,2.34119,2.34256,2.33881,2.34195,6500000.0
2008-09-17 07:09:00,2.34127,2.34307,2.34014,2.34124,8500000.0
2008-09-17 07:10:00,2.3403,2.34328,2.33815,2.34044,13380000.0
2008-09-17 07:11:00,2.34018,2.34243,2.33911,2.33912,6760000.0
2008-09-17 07:12:00,2.34041,2.34323,2.34025,2.34025,6500000.0
2008-09-17 07:13:00,2.34185,2.34295,2.33801,2.33801,10130000.0
2008-09-17 07:14:00,2.34071,2.34267,2.34071,2.34256,5130000.0
2008-09-17 07:15:00,2.34314,2.34362,2.33829,2.33829,6500000.0
2008-09-17 07:16:00,2.33904,2.34331,2.33904,2.34259,7000000.0
2008-09-17 07:17:00,2.34063,2.34187,2.33742,2.33868,7250000.0
2008-09-17 07:18:00,2.34275,2.34366,2.34058,2.34276,11250000.0
2008-09-17 07:19:00,2.33981,2.34326,2.33688,2.33688,5250000.0
2008-09-17 07:20:00,2.33684,2.34016,2.33684,2.33864,5750000.0
2008-09-17 07:21:00,2.33977,2.33977,2.33457,2.33916,8500000.0
2008-09-17 07:22:00,2.34003,2.34176,2.33548,2.33937,8260000.0
2008-09-17 07:23:00,2.33988,2.34159,2.33827,2.33827,12500000.0
2008-09-17 07:24:00,2.33859,2.33988,2.33626,2.33626,6000000.0
2008-09-17 07:25:00,2.34056,2.34084,2.33571,2.3391,11130000.0
2008-09-17 07:26:00,2.34006,2.34168,2.33694,2.33694,11500000.0
2008-09-17 07:27:00,2.33469,2.34162,2.33469,2.33958,13000000.0
2008-09-17 07:28:00,2.33963,2.34018,2.33515,2.33686,14250000.0
2008-09-17 07:29:00,2.33788,2.34053,2.33725,2.33941,10630000.0
2008-09-17 07:30:00,2.33866,2.34016,2.33602,2.33602,11500000.0
2008-09-17 07:31:00,2.33839,2.34091,2.33637,2.33821,13250000.0
2008-09-17 07:32:00,2.34137,2.34137,2.33651,2.33876,8750000.0
2008-09-17 07:33:00,2.33869,2.34034,2.3372,2.33992,6250000.0
2008-09-17 07:34:00,2.3358,2.34053,2.3358,2.33732,9500000.0
2008-09-17 07:35:00,2.3394,2.34227,2.33584,2.33961,8500000.0
2008-09-17 07:36:00,2.33956,2.34187,2.33922,2.33968,9880000.0
2008-09-17 07:37:00,2.33927,2.34168,2.33642,2.33642,10000000.0
2008-09-17 07:38:00,2.34089,2.34355,2.33919,2.3422,15880000.0
2008-09-17 07:39:00,2.33924,2.34287,2.33924,2.34103,7500000.0
2008-09-17 07:40:00,2.34243,2.34283,2.3391,2.34106,9750000.0
2008-09-17 07:41:00,2.34177,2.34399,2.33887,2.34279,10380000.0
2008-09-17 07:42:00,2.33922,2.3428,2.33905,2.34088,7750000.0
2008-09-17 07:43:00,2.34115,2.34347,2.3386,2.34347,10380000.0
2008-09-17 07:44:00,2.33901,2.34365,2.33901,2.34188,9500000.0
2008-09-17 07:45:00,2.33945,2.34374,2.33945,2.34326,7130000.0
2008-09-17 07:46:00,2.33843,2.34244,2.3365,2.3397,10750000.0
2008-09-17 07:47:00,2.33668,2.33931,2.3366,2.33692,7250000.0
2008-09-17 07:48:00,2.33835,2.33835,2.33159,2.33354,6750000.0
2008-09-17 07:49:00,2.33277,2.33653,2.33096,2.33337,7250000.0
2008-09-17 07:50:00,2.33576,2.33632,2.33185,2.33632,12250000.0
2008-09-17 07:51:00,2.33614,2.33614,2.33206,2.3322,6750000.0
2008-09-17 07:52:00,2.33442,2.33476,2.33058,2.33476,7250000.0
2008-09-17 07:53:00,2.33423,2.3349,2.33161,2.33454,8000000.0
2008-09-17 07:54:00,2.33307,2.33433,2.32858,2.33324,10000000.0
2008-09-17 07:55:00,2.33294,2.33333,2.33066,2.33066,11750000.0
2008-09-17 07:56:00,2.33246,2.33418,2.33048,2.33418,15500000.0
2008-09-17 07:57:00,2.33195,2.33582,2.33038,2.33458,5250000.0
2008-09-17 07:58:00,2.33482,2.33525,2.33154,2.33241,7630000.0
2008-09-17 07:59:00,2.33261,2.33824,2.33143,2.33143,11750000.0
2008-09-17 08:00:00,2.33386,2.33592,2.32944,2.33515,5500000.0
2008-09-17 08:01:00,2.33471,2.33578,2.33193,2.33375,14000000.0
2008-09-17 08:02:00,2.33491,2.33516,2.32963,2.33119,12630000.0
2008-09-17 08:03:00,2.33356,2.3369,2.33355,2.33666,9750000.0
2008-09-17 08:04:00,2.3365,2.33725,2.33268,2.33725,11500000.0
2008-09-17 08:05:00,2.33579,2.33961,2.3344,2.33849,10750000.0
2008-09-17 08:06:00,2.33622,2.33757,2.33369,2.33663,8000000.0
2008-09-17 08:07:00,2.3334,2.33752,2.3334,2.3369,6250000.0
2008-09-17 08:08:00,2.3371,2.33752,2.33389,2.33461,5500000.0
2008-09-17 08:09:00,2.33468,2.33645,2.33092,2.33549,8500000.0
2008-09-17 08:10:00,2.33356,2.33886,2.33356,2.33676,13000000.0
2008-09-17 08:11:00,2.33478,2.33943,2.33334,2.33835,10250000.0
2008-09-17 08:12:00,2.33246,2.33764,2.33246,2.33613,6000000.0
2008-09-17 08:13:00,2.33532,2.33697,2.33239,2.33432,11000000.0
2008-09-17 08:14:00,2.3341,2.33567,2.33054,2.33543,8500000.0
2008-09-17 08:15:00,2.33619,2.33715,2.33357,2.33688,5500000.0
2008-09-17 08:16:00,2.33501,2.3382,2.33317,2.33633,8250000.0
2008-09-17 08:17:00,2.33866,2.33953,2.33508,2.33953,8750000.0
2008-09-17 08:18:00,2.33449,2.34083,2.33449,2.33566,9750000.0
2008-09-17 08:19:00,2.33747,2.33982,2.33641,2.33979,9000000.0
2008-09-17 08:20:00,2.33807,2.3398,2.33595,2.33595,10750000.0
2008-09-17 08:21:00,2.3378,2.33986,2.33702,2.33937,5750000.0
2008-09-17 08:22:00,2.3398,2.3402,2.33406,2.33755,14250000.0
2008-09-17 08:23:00,2.33764,2.34053,2.33545,2.33846,13000000.0
2008-09-17 08:24:00,2.34054,2.34095,2.33944,2.34088,5250000.0
2008-09-17 08:25:00,2.33868,2.34245,2.33729,2.33992,10760000.0
2008-09-17 08:26:00,2.34266,2.34504,2.33921,2.34418,16380000.0
2008-09-17 08:27:00,2.34205,2.34341,2.33899,2.34098,6750000.0
2008-09-17 08:28:00,2.34252,2.34354,2.33647,2.34078,7880000.0
2008-09-17 08:29:00,2.33908,2.34131,2.33589,2.34014,7750000.0
2008-09-17 08:30:00,2.34046,2.34062,2.3355,2.33796,8750000.0
2008-09-17 08:31:00,2.33727,2.33823,2.3346,2.33823,11630000.0
2008-09-17 08:32:00,2.33685,2.33962,2.33301,2.33887,11750000.0
2008-09-17 08:33:00,2.33847,2.33925,2.3357,2.33747,9250000.0
2008-09-17 08:34:00,2.33624,2.33967,2.33475,2.33693,6260000.0
2008-09-17 08:35:00,2.33848,2.33934,2.33538,2.33686,13250000.0
2008-09-17 08:36:00,2.33559,2.33913,2.33559,2.3389,7500000.0
2008-09-17 08:37:00,2.33767,2.33858,2.33474,2.33805,10000000.0
2008-09-17 08:38:00,2.33728,2.34023,2.33728,2.33799,11750000.0
2008-09-17 08:39:00,2.33958,2.34077,2.33723,2.33723,5750000.0
2008-09-17 08:40:00,2.33733,2.34227,2.33733,2.34205,8250000.0
2008-09-17 08:41:00,2.33803,2.34278,2.33803,2.34266,9630000.0
2008-09-17 08:42:00,2.34302,2.34376,2.33823,2.34095,13380000.0
2008-09-17 08:43:00,2.3426,2.34362,2.33883,2.34341,7500000.0
2008-09-17 08:44:00,2.34045,2.3427,2.33663,2.33845,8500000.0
2008-09-17 08:45:00,2.33889,2.34189,2.33658,2.33924,7500000.0
2008-09-17 08:46:00,2.34096,2.34276,2.33745,2.34022,10000000.0
2008-09-17 08:47:00,2.33971,2.34225,2.33633,2.33633,9260000.0
2008-09-17 08:48:00,2.33727,2.34301,2.33557,2.34286,10250000.0
2008-09-17 08:49:00,2.34167,2.3435,2.34044,2.3435,8380000.0
2008-09-17 08:50:00,2.34439,2.34439,2.34092,2.34376,5750000.0
2008-09-17 08:51:00,2.34316,2.34465,2.34027,2.3418,7500000.0
2008-09-17 08:52:00,2.33789,2.34442,2.33789,2.34419,5750000.0
2008-09-17 08:53:00,2.34304,2.34468,2.3399,2.3431,16250000.0
2008-09-17 08:54:00,2.34161,2.34381,2.34161,2.34314,6250000.0
2008-09-17 08:55:00,2.34171,2.34443,2.33967,2.34258,10380000.0
2008-09-17 08:56:00,2.34184,2.34226,2.34031,2.34031,8250000.0
2008-09-17 08:57:00,2.34257,2.34257,2.33894,2.3422,9750000.0
2008-09-17 08:58:00,2.34224,2.34295,2.33904,2.34006,14000000.0
2008-09-17 08:59:00,2.34238,2.34238,2.33781,2.34012,10000000.0
2008-09-17 09:00:00,2.34368,2.34368,2.33872,2.34288,5880000.0
2008-09-17 09:01:00,2.34072,2.34258,2.33674,2.34049,7750000.0
2008-09-17 09:02:00,2.33731,2.34067,2.33219,2.33219,12500000.0
2008-09-17 09:03:00,2.33713,2.33865,2.33263,2.33371,11500000.0
2008-09-17 09:04:00,2.33602,2.33778,2.3326,2.33624,8000000.0
2008-09-17 09:05:00,2.33627,2.33681,2.33338,2.33509,9750000.0
2008-09-17 09:06:00,2.33895,2.33895,2.33306,2.33384,8000000.0
2008-09-17 09:07:00,2.33431,2.33442,2.33147,2.33147,9500000.0
2008-09-17 09:08:00,2.33354,2.33374,2.33038,2.33038,11250000.0
2008-09-17 09:09:00,2.33276,2.33316,2.33134,2.33134,8130000.0
2008-09-17 09:10:00,2.33078,2.33352,2.32832,2.33228,8750000.0
2008-09-17 09:11:00,2.33225,2.33234,2.32348,2.32829,7500000.0
2008-09-17 09:12:00,2.32827,2.32851,2.32704,2.32826,5500000.0
2008-09-17 09:13:00,2.32797,2.32864,2.32435,2.32864,8130000.0
2008-09-17 09:14:00,2.32844,2.32859,2.3225,2.32683,6250000.0
2008-09-17 09:15:00,2.32738,2.32839,2.32241,2.32482,9000000.0
2008-09-17 09:16:00,2.32618,2.32662,2.32297,2.32415,9000000.0
2008-09-17 09:17:00,2.32749,2.32749,2.31976,2.32525,10750000.0
2008-09-17 09:18:00,2.32582,2.32582,2.32125,2.32544,7000000.0
2008-09-17 09:19:00,2.32537,2.32754,2.32407,2.3244,8250000.0
2008-09-17 09:20:00,2.32464,2.32546,2.32266,2.32354,9750000.0
2008-09-17 09:21:00,2.32295,2.32501,2.32088,2.32419,9250000.0
2008-09-17 09:22:00,2.32383,2.32426,2.32041,2.32272,11500000.0
2008-09-17 09:23:00,2.32401,2.32525,2.32199,2.32494,4880000.0
2008-09-17 09:24:00,2.32611,2.32622,2.32271,2.3256,11380000.0
2008-09-17 09:25:00,2.32481,2.32548,2.32274,2.32443,9130000.0
2008-09-17 09:26:00,2.32064,2.32618,2.32064,2.32485,13250000.0
2008-09-17 09:27:00,2.3235,2.32693,2.3235,2.32535,5750000.0
2008-09-17 09:28:00,2.32655,2.32655,2.32356,2.32441,8750000.0
2008-09-17 09:29:00,2.32337,2.32592,2.31948,2.32592,15000000.0
2008-09-17 09:30:00,2.32301,2.32699,2.32239,2.32479,6250000.0
2008-09-17 09:31:00,2.32615,2.32656,2.3233,2.3256,10000000.0
2008-09-17 09:32:00,2.3269,2.32802,2.32405,2.32685,11000000.0
2008-09-17 09:33:00,2.3291,2.33026,2.32485,2.32794,6000000.0
2008-09-17 09:34:00,2.32864,2.33112,2.32667,2.3279,7500000.0
2008-09-17 09:35:00,2.32547,2.32697,2.32369,2.32389,7630000.0
2008-09-17 09:36:00,2.32381,2.32825,2.32381,2.32746,7750000.0
2008-09-17 09:37:00,2.32652,2.32842,2.3249,2.32761,9750000.0
2008-09-17 09:38:00,2.32856,2.33015,2.32518,2.32981,10880000.0
2008-09-17 09:39:00,2.3301,2.3325,2.32667,2.3325,9380000.0
2008-09-17 09:40:00,2.33135,2.33154,2.32673,2.33085,15880000.0
2008-09-17 09:41:00,2.32874,2.33143,2.32834,2.33143,9630000.0
2008-09-17 09:42:00,2.33248,2.33468,2.33105,2.33372,11250000.0
2008-09-17 09:43:00,2.33366,2.33394,2.32856,2.33368,7750000.0
2008-09-17 09:44:00,2.33404,2.336,2.33154,2.336,8380000.0
2008-09-17 09:45:00,2.33676,2.33838,2.3326,2.33838,8130000.0
2008-09-17 09:46:00,2.33665,2.33998,2.33665,2.33998,6880000.0
2008-09-17 09:47:00,2.33693,2.33896,2.33578,2.33695,5500000.0
2008-09-17 09:48:00,2.33886,2.34004,2.33661,2.34004,8500000.0
2008-09-17 09:49:00,2.33899,2.34039,2.33804,2.33916,8000000.0
2008-09-17 09:50:00,2.33962,2.33962,2.33346,2.33822,6500000.0
2008-09-17 09:51:00,2.34022,2.34047,2.33646,2.33646,7630000.0
2008-09-17 09:52:00,2.33792,2.3385,2.33501,2.33784,7130000.0
2008-09-17 09:53:00,2.33615,2.33796,2.33369,2.33708,10000000.0
2008-09-17 09:54:00,2.33696,2.33935,2.33452,2.33935,7000000.0
2008-09-17 09:55:00,2.33654,2.33923,2.33259,2.33588,10250000.0
2008-09-17 09:56:00,2.33556,2.33833,2.33351,2.33798,10250000.0
2008-09-17 09:57:00,2.33733,2.33935,2.33497,2.33644,14880000.0
2008-09-17 09:58:00,2.33508,2.33614,2.3298,2.33614,9880000.0
2008-09-17 09:59:00,2.33479,2.33737,2.33327,2.33517,12760000.0
2008-09-17 10:00:00,2.33547,2.33661,2.33062,2.33392,9000000.0
2008-09-17 10:01:00,2.33737,2.33737,2.33269,2.33308,10380000.0
2008-09-17 10:02:00,2.33555,2.33611,2.33004,2.33343,11250000.0
2008-09-17 10:03:00,2.33339,2.3374,2.33304,2.33709,10750000.0
2008-09-17 10:04:00,2.33747,2.33776,2.33506,2.33697,7880000.0
2008-09-17 10:05:00,2.3372,2.33847,2.33093,2.33758,11500000.0
2008-09-17 10:06:00,2.33923,2.33928,2.33681,2.33681,5500000.0
2008-09-17 10:07:00,2.33527,2.33764,2.33284,2.33686,9250000.0
2008-09-17 10:08:00,2.33546,2.3372,2.33349,2.33469,8250000.0
2008-09-17 10:09:00,2.33183,2.3365,2.33113,2.3344,10750000.0
2008-09-17 10:10:00,2.33609,2.33713,2.33361,2.33515,9750000.0
2008-09-17 10:11:00,2.33448,2.33715,2.33297,2.33297,6000000.0
2008-09-17 10:12:00,2.33684,2.33684,2.33373,2.33479,7500000.0
2008-09-17 10:13:00,2.33499,2.33524,2.33117,2.33342,10750000.0
2008-09-17 10:14:00,2.33588,2.33701,2.33279,2.33701,8000000.0
2008-09-17 10:15:00,2.33458,2.33854,2.33253,2.33659,11000000.0
2008-09-17 10:16:00,2.33794,2.33794,2.3338,2.3338,5500000.0
2008-09-17 10:17:00,2.33472,2.33582,2.33269,2.33551,9250000.0
2008-09-17 10:18:00,2.33212,2.33422,2.33047,2.33127,6250000.0
2008-09-17 10:19:00,2.3332,2.33591,2.33071,2.33591,9000000.0
2008-09-17 10:20:00,2.33415,2.33605,2.33084,2.33404,13260000.0
2008-09-17 10:21:00,2.33609,2.33813,2.33339,2.33773,9630000.0
2008-09-17 10:22:00,2.33892,2.33892,2.33639,2.33721,6500000.0
2008-09-17 10:23:00,2.33753,2.33768,2.33561,2.33642,7250000.0
2008-09-17 10:24:00,2.33617,2.33847,2.33406,2.33635,9000000.0
2008-09-17 10:25:00,2.33614,2.33691,2.3342,2.33601,7630000.0
2008-09-17 10:26:00,2.33724,2.33724,2.33531,2.33684,7500000.0
2008-09-17 10:27:00,2.33753,2.33917,2.3334,2.33749,7000000.0
2008-09-17 10:28:00,2.33559,2.34105,2.33547,2.34054,9500000.0
2008-09-17 10:29:00,2.3407,2.34163,2.33938,2.34005,7880000.0
2008-09-17 10:30:00,2.33969,2.34186,2.33296,2.33453,7500000.0
2008-09-17 10:31:00,2.33933,2.33933,2.33389,2.33507,6750000.0
2008-09-17 10:32:00,2.33721,2.33778,2.33512,2.33741,6750000.0
2008-09-17 10:33:00,2.33826,2.34112,2.33657,2.3404,13000000.0
2008-09-17 10:34:00,2.33793,2.34005,2.33596,2.33942,9750000.0
2008-09-17 10:35:00,2.33905,2.33945,2.33532,2.33661,15000000.0
2008-09-17 10:36:00,2.34,2.34102,2.33612,2.33835,16000000.0
2008-09-17 10:37:00,2.33968,2.34004,2.33594,2.33756,12880000.0
2008-09-17 10:38:00,2.33701,2.33959,2.33684,2.33955,5250000.0
2008-09-17 10:39:00,2.33855,2.33998,2.33765,2.33998,5500000.0
2008-09-17 10:40:00,2.34073,2.34161,2.33731,2.33764,10250000.0
2008-09-17 10:41:00,2.3405,2.34292,2.33603,2.33603,5500000.0
2008-09-17 10:42:00,2.33962,2.34036,2.33872,2.33943,12500000.0
2008-09-17 10:43:00,2.34037,2.34037,2.33782,2.33905,13130000.0
2008-09-17 10:44:00,2.3391,2.34088,2.33524,2.33895,8250000.0
2008-09-17 10:45:00,2.33977,2.34016,2.33551,2.33871,7510000.0
2008-09-17 10:46:00,2.33882,2.33904,2.33571,2.33888,9380000.0
2008-09-17 10:47:00,2.33943,2.33993,2.33503,2.3394,10750000.0
2008-09-17 10:48:00,2.33785,2.34061,2.33785,2.34053,7000000.0
2008-09-17 10:49:00,2.34056,2.34113,2.33493,2.33856,13000000.0
2008-09-17 10:50:00,2.33883,2.34131,2.33695,2.34008,7250000.0
2008-09-17 10:51:00,2.34073,2.34198,2.34022,2.34137,11250000.0
2008-09-17 10:52:00,2.34212,2.34321,2.33998,2.34321,7250000.0
2008-09-17 10:53:00,2.34399,2.34413,2.34162,2.34208,5880000.0
2008-09-17 10:54:00,2.34345,2.34476,2.33998,2.3422,6250000.0
2008-09-17 10:55:00,2.34192,2.34369,2.34056,2.34367,12500000.0
2008-09-17 10:56:00,2.33804,2.3441,2.33804,2.34283,8500000.0
2008-09-17 10:57:00,2.34242,2.34561,2.34215,2.34561,7000000.0
2008-09-17 10:58:00,2.34191,2.34469,2.34191,2.34352,12250000.0
2008-09-17 10:59:00,2.34408,2.34436,2.3428,2.34317,9000000.0
2008-09-17 11:00:00,2.34354,2.34367,2.34103,2.34248,8250000.0
2008-09-17 11:01:00,2.34091,2.34354,2.33872,2.341,11000000.0
2008-09-17 11:02:00,2.34415,2.34415,2.342,2.34272,7500000.0
2008-09-17 11:03:00,2.34345,2.3443,2.34045,2.34303,9880000.0
2008-09-17 11:04:00,2.3425,2.34455,2.33874,2.34227,6000000.0
2008-09-17 11:05:00,2.34243,2.34252,2.34007,2.34007,8000000.0
2008-09-17 11:06:00,2.34165,2.34402,2.33991,2.34296,20000000.0
2008-09-17 11:07:00,2.34264,2.34345,2.34085,2.34281,8500000.0
2008-09-17 11:08:00,2.34116,2.34494,2.33924,2.34105,7000000.0
2008-09-17 11:09:00,2.34251,2.34372,2.33808,2.34021,8750000.0
2008-09-17 11:10:00,2.34267,2.34267,2.33852,2.34098,14500000.0
2008-09-17 11:11:00,2.34248,2.34338,2.33879,2.34124,6750000.0
2008-09-17 11:12:00,2.34216,2.3428,2.33984,2.34261,12500000.0
2008-09-17 11:13:00,2.34127,2.34271,2.3391,2.34235,6750000.0
2008-09-17 11:14:00,2.34354,2.34406,2.34002,2.34043,7750000.0
2008-09-17 11:15:00,2.34279,2.34355,2.33981,2.34227,10000000.0
2008-09-17 11:16:00,2.34099,2.3429,2.33866,2.34238,13130000.0
2008-09-17 11:17:00,2.33917,2.34154,2.33815,2.34154,10750000.0
2008-09-17 11:18:00,2.33908,2.34136,2.33821,2.34114,8760000.0
2008-09-17 11:19:00,2.33881,2.34159,2.33881,2.33934,6750000.0
2008-09-17 11:20:00,2.33825,2.34065,2.33559,2.33909,7250000.0
2008-09-17 11:21:00,2.34034,2.34108,2.33515,2.33724,12250000.0
2008-09-17 11:22:00,2.33814,2.33814,2.33556,2.33789,5750000.0
2008-09-17 11:23:00,2.33818,2.3396,2.33291,2.33851,10250000.0
2008-09-17 11:24:00,2.33836,2.33939,2.33221,2.33758,12000000.0
2008-09-17 11:25:00,2.33626,2.34069,2.33572,2.33572,16000000.0
2008-09-17 11:26:00,2.33891,2.34051,2.33683,2.34051,10380000.0
2008-09-17 11:27:00,2.34001,2.3406,2.33677,2.34057,9000000.0
2008-09-17 11:28:00,2.3411,2.3411,2.33629,2.33932,5630000.0
2008-09-17 11:29:00,2.34126,2.34126,2.33739,2.34014,8500000.0
2008-09-17 11:30:00,2.3396,2.34193,2.33882,2.34163,7500000.0
2008-09-17 11:31:00,2.34175,2.34175,2.33854,2.3398,8750000.0
2008-09-17 11:32:00,2.33795,2.34119,2.33727,2.3401,13380000.0
2008-09-17 11:33:00,2.3409,2.3409,2.33871,2.33871,15880000.0
2008-09-17 11:34:00,2.3395,2.34138,2.33566,2.34059,5750000.0
2008-09-17 11:35:00,2.33592,2.34159,2.33592,2.34087,5500000.0
2008-09-17 11:36:00,2.34116,2.34186,2.33727,2.34133,5750000.0
2008-09-17 11:37:00,2.34122,2.3428,2.33975,2.34105,7500000.0
2008-09-17 11:38:00,2.33939,2.34265,2.33939,2.34136,5750000.0
2008-09-17 11:39:00,2.34278,2.34406,2.34002,2.34178,10750000.0
2008-09-17 11:40:00,2.34054,2.34347,2.33941,2.34263,9250000.0
2008-09-17 11:41:00,2.34262,2.34701,2.34009,2.34451,7250000.0
2008-09-17 11:42:00,2.34339,2.34461,2.34073,2.34274,12380000.0
2008-09-17 11:43:00,2.34358,2.34358,2.33881,2.34303,6750000.0
2008-09-17 11:44:00,2.34442,2.34442,2.34051,2.3417,6500000.0
2008-09-17 11:45:00,2.34501,2.34508,2.34328,2.34347,13750000.0
2008-09-17 11:46:00,2.34383,2.34584,2.34268,2.34499,8000000.0
2008-09-17 11:47:00,2.34603,2.34631,2.34237,2.34396,6250000.0
2008-09-17 11:48:00,2.34492,2.34681,2.34419,2.34634,6130000.0
2008-09-17 11:49:00,2.34604,2.3469,2.3413,2.3469,11250000.0
2008-09-17 11:50:00,2.34555,2.34654,2.34191,2.34418,8500000.0
2008-09-17 11:51:00,2.34411,2.34682,2.34305,2.34309,10130000.0
2008-09-17 11:52:00,2.34572,2.34628,2.3422,2.3441,11130000.0
2008-09-17 11:53:00,2.34458,2.34483,2.33986,2.3448,7000000.0
2008-09-17 11:54:00,2.34512,2.34672,2.34429,2.34672,6250000.0
2008-09-17 11:55:00,2.34736,2.34793,2.34366,2.34793,12000000.0
2008-09-17 11:56:00,2.34769,2.3483,2.34365,2.34747,7250000.0
2008-09-17 11:57:00,2.3484,2.34941,2.34314,2.34642,13630000.0
2008-09-17 11:58:00,2.34801,2.34809,2.34218,2.34461,6750000.0
2008-09-17 11:59:00,2.34567,2.34729,2.34448,2.34717,8000000.0
2008-09-17 12:00:00,2.34692,2.34758,2.34549,2.34745,9750000.0
2008-09-17 12:01:00,2.34631,2.34725,2.34195,2.34662,7000000.0
2008-09-17 12:02:00,2.34599,2.34785,2.34486,2.34785,8500000.0
2008-09-17 12:03:00,2.34554,2.34701,2.3428,2.34437,7500000.0
2008-09-17 12:04:00,2.34645,2.34645,2.34123,2.34637,7750000.0
2008-09-17 12:05:00,2.34582,2.34735,2.34271,2.34632,6250000.0
2008-09-17 12:06:00,2.34582,2.34671,2.34145,2.34244,13630000.0
2008-09-17 12:07:00,2.34665,2.34671,2.34464,2.34488,6500000.0
2008-09-17 12:08:00,2.34459,2.34495,2.34191,2.34301,8880000.0
2008-09-17 12:09:00,2.34461,2.34509,2.3414,2.34468,10750000.0
2008-09-17 12:10:00,2.34553,2.34553,2.33832,2.34427,9750000.0
2008-09-17 12:11:00,2.34511,2.34551,2.33984,2.34288,8130000.0
2008-09-17 12:12:00,2.34351,2.3461,2.34228,2.34561,9130000.0
2008-09-17 12:13:00,2.34277,2.34632,2.34073,2.34627,7000000.0
2008-09-17 12:14:00,2.34735,2.34825,2.3445,2.34825,7380000.0
2008-09-17 12:15:00,2.34611,2.34878,2.34611,2.34878,6250000.0
2008-09-17 12:16:00,2.34674,2.34913,2.34361,2.34755,12130000.0
2008-09-17 12:17:00,2.3444,2.34925,2.34348,2.34717,6000000.0
2008-09-17 12:18:00,2.34795,2.34795,2.34504,2.34737,9500000.0
2008-09-17 12:19:00,2.34788,2.34956,2.34554,2.34904,7750000.0
2008-09-17 12:20:00,2.34719,2.34906,2.34353,2.34821,10750000.0
2008-09-17 12:21:00,2.34727,2.34954,2.34253,2.3453,12250000.0
2008-09-17 12:22:00,2.34609,2.35077,2.34609,2.34967,7380000.0
2008-09-17 12:23:00,2.34813,2.34959,2.34582,2.34885,10630000.0
2008-09-17 12:24:00,2.34907,2.35037,2.34614,2.34747,14500000.0
2008-09-17 12:25:00,2.3491,2.3505,2.34518,2.34751,7390000.0
2008-09-17 12:26:00,2.34802,2.34848,2.34348,2.34348,11250000.0
2008-09-17 12:27:00,2.34788,2.34788,2.34468,2.34667,9000000.0
2008-09-17 12:28:00,2.34488,2.34736,2.34332,2.34725,9010000.0
2008-09-17 12:29:00,2.34693,2.34749,2.34264,2.34264,11750000.0
2008-09-17 12:30:00,2.34472,2.34639,2.34236,2.34236,6250000.0
2008-09-17 12:31:00,2.34548,2.34601,2.34367,2.34566,6000000.0
2008-09-17 12:32:00,2.34512,2.34628,2.34019,2.3444,6500000.0
2008-09-17 12:33:00,2.34546,2.34636,2.34228,2.34527,6250000.0
2008-09-17 12:34:00,2.34786,2.34786,2.34235,2.34636,8500000.0
2008-09-17 12:35:00,2.34535,2.34705,2.34315,2.34518,7750000.0
2008-09-17 12:36:00,2.34646,2.34743,2.34183,2.34698,11000000.0
2008-09-17 12:37:00,2.34627,2.34686,2.34189,2.34324,11000000.0
2008-09-17 12:38:00,2.347,2.34779,2.3442,2.3442,6630000.0
2008-09-17 12:39:00,2.34718,2.34791,2.34575,2.34575,7000000.0
2008-09-17 12:40:00,2.34301,2.34767,2.34301,2.34767,11130000.0
2008-09-17 12:41:00,2.3476,2.34907,2.34473,2.34473,8000000.0
2008-09-17 12:42:00,2.34913,2.34994,2.34733,2.34814,9750000.0
2008-09-17 12:43:00,2.34853,2.34956,2.34637,2.34956,13880000.0
2008-09-17 12:44:00,2.34805,2.34985,2.34475,2.34741,6750000.0
2008-09-17 12:45:00,2.34875,2.34875,2.34531,2.34812,12000000.0
2008-09-17 12:46:00,2.34577,2.34804,2.34577,2.348,5750000.0
2008-09-17 12:47:00,2.34763,2.34805,2.34494,2.34805,5500000.0
2008-09-17 12:48:00,2.34827,2.34944,2.34499,2.34777,13750000.0
2008-09-17 12:49:00,2.34837,2.3486,2.34571,2.34783,11250000.0
2008-09-17 12:50:00,2.34798,2.34871,2.34679,2.34822,13760000.0
2008-09-17 12:51:00,2.34377,2.3486,2.34377,2.3486,9500000.0
2008-09-17 12:52:00,2.3489,2.34962,2.34554,2.34641,8130000.0
2008-09-17 12:53:00,2.34784,2.35103,2.34784,2.34975,8880000.0
2008-09-17 12:54:00,2.34892,2.35096,2.34615,2.34851,11000000.0
2008-09-17 12:55:00,2.34656,2.34927,2.34464,2.34708,9630000.0
2008-09-17 12:56:00,2.34592,2.34904,2.34258,2.34837,11500000.0
2008-09-17 12:57:00,2.34763,2.34911,2.34523,2.34775,11760000.0
2008-09-17 12:58:00,2.34384,2.3487,2.34384,2.34811,6750000.0
2008-09-17 12:59:00,2.34754,2.34909,2.34574,2.34748,9500000.0
2008-09-17 13:00:00,2.34906,2.34953,2.34372,2.34725,10000000.0
2008-09-17 13:01:00,2.34782,2.34816,2.34254,2.34513,7130000.0
2008-09-17 13:02:00,2.34563,2.34838,2.3422,2.3478,12250000.0
2008-09-17 13:03:00,2.34455,2.3489,2.34455,2.3489,14630000.0
2008-09-17 13:04:00,2.34766,2.34821,2.34621,2.34776,7250000.0
2008-09-17 13:05:00,2.34464,2.348,2.34464,2.34779,13000000.0
2008-09-17 13:06:00,2.34204,2.34682,2.34204,2.34434,6000000.0
2008-09-17 13:07:00,2.34226,2.34681,2.34226,2.34467,10250000.0
2008-09-17 13:08:00,2.34525,2.34612,2.34383,2.34572,5250000.0
2008-09-17 13:09:00,2.34581,2.34761,2.34122,2.3467,8130000.0
2008-09-17 13:10:00,2.34602,2.34659,2.34328,2.34494,9500000.0
2008-09-17 13:11:00,2.34584,2.34584,2.34178,2.34509,10250000.0
2008-09-17 13:12:00,2.34535,2.34535,2.34188,2.34486,8000000.0
2008-09-17 13:13:00,2.3414,2.34449,2.34075,2.34231,8250000.0
2008-09-17 13:14:00,2.33826,2.3438,2.33643,2.34304,7750000.0
2008-09-17 13:15:00,2.34208,2.34375,2.3388,2.3388,10750000.0
2008-09-17 13:16:00,2.34061,2.34199,2.33599,2.34104,7880000.0
2008-09-17 13:17:00,2.33971,2.34172,2.33907,2.33965,13630000.0
2008-09-17 13:18:00,2.3385,2.34074,2.33638,2.3396,6250000.0
2008-09-17 13:19:00,2.33751,2.3391,2.33646,2.3391,7880000.0
2008-09-17 13:20:00,2.33537,2.33936,2.33494,2.33614,11250000.0
2008-09-17 13:21:00,2.33801,2.34025,2.33666,2.34025,8250000.0
2008-09-17 13:22:00,2.33988,2.34124,2.3358,2.33813,14380000.0
2008-09-17 13:23:00,2.34008,2.34085,2.33673,2.33973,8500000.0
2008-09-17 13:24:00,2.34056,2.34207,2.33627,2.34,13010000.0
2008-09-17 13:25:00,2.34079,2.34264,2.33558,2.34153,10760000.0
2008-09-17 13:26:00,2.34044,2.34258,2.33954,2.34194,8250000.0
2008-09-17 13:27:00,2.34163,2.34163,2.33558,2.34137,8750000.0
2008-09-17 13:28:00,2.33951,2.34286,2.33951,2.34111,9880000.0
2008-09-17 13:29:00,2.344,2.34481,2.34153,2.34153,8000000.0
2008-09-17 13:30:00,2.34034,2.34594,2.34034,2.34594,7500000.0
2008-09-17 13:31:00,2.34424,2.34603,2.34286,2.34587,6750000.0
2008-09-17 13:32:00,2.34519,2.34592,2.34427,2.3453,9000000.0
2008-09-17 13:33:00,2.34682,2.34806,2.34268,2.34619,14380000.0
2008-09-17 13:34:00,2.34564,2.34608,2.3439,2.34608,7750000.0
2008-09-17 13:35:00,2.34446,2.34618,2.3431,2.34443,10380000.0
2008-09-17 13:36:00,2.34424,2.34533,2.34132,2.34359,8000000.0
2008-09-17 13:37:00,2.34065,2.34362,2.33942,2.33942,5500000.0
2008-09-17 13:38:00,2.34317,2.34426,2.34014,2.34412,14630000.0
2008-09-17 13:39:00,2.34407,2.34456,2.33892,2.34415,6000000.0
2008-09-17 13:40:00,2.34351,2.34376,2.33565,2.34173,10500000.0
2008-09-17 13:41:00,2.34403,2.34403,2.34071,2.34244,6500000.0
2008-09-17 13:42:00,2.34198,2.34226,2.33936,2.34166,9250000.0
2008-09-17 13:43:00,2.34291,2.34293,2.33876,2.34251,9880000.0
2008-09-17 13:44:00,2.34157,2.34378,2.33765,2.33798,9000000.0
2008-09-17 13:45:00,2.34194,2.34295,2.33996,2.34186,9880000.0
2008-09-17 13:46:00,2.34304,2.34315,2.33855,2.33932,9500000.0
2008-09-17 13:47:00,2.34053,2.34153,2.3385,2.34047,10250000.0
2008-09-17 13:48:00,2.34083,2.34083,2.33516,2.33809,5630000.0
2008-09-17 13:49:00,2.33515,2.34012,2.33515,2.33903,9500000.0
2008-09-17 13:50:00,2.33751,2.339,2.33629,2.33847,6000000.0
2008-09-17 13:51:00,2.33989,2.34199,2.33661,2.33913,9500000.0
2008-09-17 13:52:00,2.33987,2.3407,2.33634,2.3407,9500000.0
2008-09-17 13:53:00,2.34013,2.34013,2.33482,2.33659,8880000.0
2008-09-17 13:54:00,2.33832,2.34016,2.33704,2.33904,6250000.0
2008-09-17 13:55:00,2.34185,2.34185,2.33486,2.33995,5250000.0
2008-09-17 13:56:00,2.3371,2.34104,2.33554,2.33987,9750000.0
2008-09-17 13:57:00,2.34205,2.34205,2.34005,2.34064,7000000.0
2008-09-17 13:58:00,2.34217,2.34293,2.33875,2.33875,10000000.0
2008-09-17 13:59:00,2.34313,2.34326,2.33577,2.33577,8380000.0
2008-09-17 14:00:00,2.34094,2.34191,2.3394,2.3394,5500000.0
2008-09-17 14:01:00,2.33927,2.34143,2.33656,2.33722,7250000.0
2008-09-17 14:02:00,2.33838,2.3414,2.33838,2.34087,9130000.0
2008-09-17 14:03:00,2.33831,2.34296,2.33831,2.3402,9250000.0
2008-09-17 14:04:00,2.34042,2.34313,2.34042,2.3427,8250000.0
2008-09-17 14:05:00,2.34096,2.34273,2.3387,2.34117,5500000.0
2008-09-17 14:06:00,2.34009,2.34354,2.33782,2.34287,6630000.0
2008-09-17 14:07:00,2.34258,2.34502,2.34095,2.34413,11000000.0
2008-09-17 14:08:00,2.34295,2.34451,2.3406,2.34451,7880000.0
2008-09-17 14:09:00,2.34457,2.34576,2.34148,2.34519,11500000.0
2008-09-17 14:10:00,2.34477,2.34637,2.34333,2.34618,5130000.0
2008-09-17 14:11:00,2.34808,2.34808,2.34424,2.34746,9000000.0
2008-09-17 14:12:00,2.34742,2.3501,2.34617,2.34617,10020000.0
2008-09-17 14:13:00,2.34909,2.34909,2.34661,2.34824,6250000.0
2008-09-17 14:14:00,2.34517,2.35025,2.34517,2.34592,9250000.0
2008-09-17 14:15:00,2.35075,2.35169,2.34747,2.34961,10130000.0
2008-09-17 14:16:00,2.34903,2.35032,2.34636,2.34785,6750000.0
2008-09-17 14:17:00,2.35074,2.3514,2.34943,2.35097,9750000.0
2008-09-17 14:18:00,2.35239,2.35351,2.35086,2.35351,9750000.0
2008-09-17 14:19:00,2.34863,2.35342,2.34863,2.35038,7500000.0
2008-09-17 14:20:00,2.34891,2.35423,2.34891,2.35423,9000000.0
2008-09-17 14:21:00,2.35361,2.35443,2.34918,2.35396,10130000.0
2008-09-17 14:22:00,2.35234,2.35647,2.35152,2.35647,7250000.0
2008-09-17 14:23:00,2.35655,2.3581,2.35327,2.35793,7750000.0
2008-09-17 14:24:00,2.35845,2.35975,2.35351,2.35975,7750000.0
2008-09-17 14:25:00,2.36025,2.36025,2.35394,2.35928,9500000.0
2008-09-17 14:26:00,2.35813,2.36086,2.3557,2.36086,9880000.0
2008-09-17 14:27:00,2.35998,2.36056,2.35638,2.35774,9750000.0
2008-09-17 14:28:00,2.35768,2.35813,2.35393,2.35393,11250000.0
2008-09-17 14:29:00,2.35894,2.35894,2.35373,2.35786,8000000.0
2008-09-17 14:30:00,2.35945,2.35999,2.35476,2.35619,7500000.0
2008-09-17 14:31:00,2.35678,2.35984,2.35529,2.35886,8000000.0
2008-09-17 14:32:00,2.35859,2.35859,2.35445,2.35723,11880000.0
2008-09-17 14:33:00,2.35701,2.35929,2.35631,2.35929,10000000.0
2008-09-17 14:34:00,2.35974,2.36115,2.3584,2.36083,9750000.0
2008-09-17 14:35:00,2.35981,2.3624,2.35824,2.36236,12500000.0
2008-09-17 14:36:00,2.36144,2.36352,2.35811,2.36271,16500000.0
2008-09-17 14:37:00,2.36274,2.36449,2.36121,2.36408,8250000.0
2008-09-17 14:38:00,2.36378,2.36562,2.36177,2.36299,7380000.0
2008-09-17 14:39:00,2.36366,2.36625,2.36249,2.36526,5250000.0
2008-09-17 14:40:00,2.36642,2.36863,2.36481,2.36863,8250000.0
2008-09-17 14:41:00,2.37233,2.37233,2.3667,2.37124,8500000.0
2008-09-17 14:42:00,2.37148,2.37148,2.36885,2.36983,6250000.0
2008-09-17 14:43:00,2.37135,2.37299,2.36723,2.37073,9500000.0
2008-09-17 14:44:00,2.36601,2.37073,2.36461,2.36799,5250000.0
2008-09-17 14:45:00,2.37059,2.3708,2.36673,2.36719,11000000.0
2008-09-17 14:46:00,2.37059,2.37251,2.3666,2.37251,10130000.0
2008-09-17 14:47:00,2.37365,2.37487,2.37087,2.37487,7130000.0
2008-09-17 14:48:00,2.37412,2.37574,2.37017,2.37017,12500000.0
2008-09-17 14:49:00,2.374,2.3741,2.37077,2.37262,6750000.0
2008-09-17 14:50:00,2.37332,2.37543,2.37056,2.37475,7250000.0
2008-09-17 14:51:00,2.37547,2.37821,2.37241,2.37821,9000000.0
2008-09-17 14:52:00,2.37938,2.37938,2.37303,2.37511,10000000.0
2008-09-17 14:53:00,2.3769,2.37859,2.37578,2.37578,9880000.0
2008-09-17 14:54:00,2.37712,2.37716,2.37168,2.37521,14750000.0
2008-09-17 14:55:00,2.3759,2.37641,2.37223,2.37465,13130000.0
2008-09-17 14:56:00,2.37563,2.37598,2.37278,2.37278,10760000.0
2008-09-17 14:57:00,2.37161,2.37643,2.37161,2.37526,7760000.0
2008-09-17 14:58:00,2.37238,2.37677,2.37189,2.37374,10250000.0
2008-09-17 14:59:00,2.37581,2.37672,2.37426,2.37672,8750000.0
2008-09-17 15:00:00,2.37721,2.37843,2.37556,2.37696,10250000.0
2008-09-17 15:01:00,2.37522,2.37861,2.37268,2.37639,10000000.0
2008-09-17 15:02:00,2.37581,2.37835,2.37329,2.37753,8500000.0
2008-09-17 15:03:00,2.37405,2.38208,2.37268,2.3768,10750000.0
2008-09-17 15:04:00,2.37843,2.38388,2.37843,2.3811,8750000.0
2008-09-17 15:05:00,2.38473,2.3849,2.37896,2.37896,8510000.0
2008-09-17 15:06:00,2.37974,2.38164,2.37731,2.38133,7380000.0
2008-09-17 15:07:00,2.37816,2.38185,2.37656,2.37938,9250000.0
2008-09-17 15:08:00,2.38135,2.38182,2.37657,2.38096,8500000.0
2008-09-17 15:09:00,2.38104,2.38197,2.37828,2.38109,8500000.0
2008-09-17 15:10:00,2.38085,2.38295,2.37688,2.38295,8250000.0
2008-09-17 15:11:00,2.38381,2.38435,2.38049,2.38347,11000000.0
2008-09-17 15:12:00,2.38299,2.383,2.38018,2.38181,14130000.0
2008-09-17 15:13:00,2.37771,2.38251,2.37771,2.37985,11250000.0
2008-09-17 15:14:00,2.37904,2.38092,2.37661,2.37661,5500000.0
2008-09-17 15:15:00,2.37989,2.38255,2.37804,2.37889,11250000.0
2008-09-17 15:16:00,2.37951,2.38152,2.37951,2.38041,7000000.0
2008-09-17 15:17:00,2.38065,2.38213,2.37708,2.38017,13000000.0
2008-09-17 15:18:00,2.3794,2.38227,2.37776,2.37956,5750000.0
2008-09-17 15:19:00,2.38237,2.38255,2.3755,2.3755,6750000.0
2008-09-17 15:20:00,2.38036,2.38057,2.37595,2.37833,9000000.0
2008-09-17 15:21:00,2.37866,2.37915,2.37296,2.37831,9760000.0
2008-09-17 15:22:00,2.3789,2.38053,2.37394,2.37759,12000000.0
2008-09-17 15:23:00,2.37882,2.38062,2.37694,2.37949,7250000.0
2008-09-17 15:24:00,2.37731,2.37969,2.37391,2.37558,8380000.0
2008-09-17 15:25:00,2.3783,2.3783,2.37431,2.37746,9250000.0
2008-09-17 15:26:00,2.37767,2.37767,2.37412,2.37744,14500000.0
2008-09-17 15:27:00,2.37618,2.37851,2.37585,2.37798,8750000.0
2008-09-17 15:28:00,2.37833,2.37929,2.37524,2.37548,5500000.0
2008-09-17 15:29:00,2.37467,2.37951,2.37467,2.37746,7750000.0
2008-09-17 15:30:00,2.37836,2.37954,2.37763,2.37946,6500000.0
2008-09-17 15:31:00,2.37718,2.37847,2.37563,2.37563,7500000.0
2008-09-17 15:32:00,2.37698,2.37859,2.37462,2.37859,11880000.0
2008-09-17 15:33:00,2.37704,2.37993,2.37704,2.37961,8500000.0
2008-09-17 15:34:00,2.38016,2.38195,2.37869,2.38195,5750000.0
2008-09-17 15:35:00,2.38133,2.38265,2.37719,2.38141,6630000.0
2008-09-17 15:36:00,2.38086,2.38248,2.37721,2.38248,11500000.0
2008-09-17 15:37:00,2.38029,2.38029,2.37778,2.37911,6250000.0
2008-09-17 15:38:00,2.37556,2.37892,2.37454,2.37829,14250000.0
2008-09-17 15:39:00,2.37778,2.38036,2.37664,2.37845,8250000.0
2008-09-17 15:40:00,2.37437,2.38158,2.37437,2.38009,8000000.0
2008-09-17 15:41:00,2.37772,2.38175,2.37584,2.37584,6750000.0
2008-09-17 15:42:00,2.37812,2.37901,2.37677,2.37775,8760000.0
2008-09-17 15:43:00,2.37411,2.3766,2.37312,2.3766,8130000.0
2008-09-17 15:44:00,2.37533,2.37533,2.37027,2.37027,10500000.0
2008-09-17 15:45:00,2.37238,2.37426,2.36749,2.3742,9750000.0
2008-09-17 15:46:00,2.37477,2.37553,2.37108,2.37409,17880000.0
2008-09-17 15:47:00,2.37604,2.37685,2.37321,2.37355,9250000.0
2008-09-17 15:48:00,2.37431,2.37431,2.37207,2.37265,11000000.0
2008-09-17 15:49:00,2.37293,2.37491,2.36836,2.37142,8750000.0
2008-09-17 15:50:00,2.37307,2.37746,2.36805,2.37009,11750000.0
2008-09-17 15:51:00,2.37169,2.37282,2.3646,2.36761,7500000.0
2008-09-17 15:52:00,2.36889,2.37262,2.36618,2.36956,9630000.0
2008-09-17 15:53:00,2.36995,2.37256,2.36921,2.3701,7750000.0
2008-09-17 15:54:00,2.36789,2.36826,2.35975,2.36326,9250000.0
2008-09-17 15:55:00,2.3659,2.36691,2.36119,2.36546,7500000.0
2008-09-17 15:56:00,2.36181,2.3657,2.36132,2.36363,6250000.0
2008-09-17 15:57:00,2.36216,2.36674,2.35939,2.3619,9750000.0
2008-09-17 15:58:00,2.36496,2.36496,2.35992,2.35992,7250000.0
2008-09-17 15:59:00,2.36169,2.36658,2.36169,2.36429,10250000.0
2008-09-17 16:00:00,2.36393,2.36558,2.36134,2.36519,8880000.0
2008-09-17 16:01:00,2.36372,2.36453,2.3594,2.3594,12250000.0
2008-09-17 16:02:00,2.36223,2.36507,2.3594,2.3594,6500000.0
2008-09-17 16:03:00,2.36187,2.36387,2.36177,2.36201,6250000.0
2008-09-17 16:04:00,2.35975,2.36287,2.35975,2.36244,6250000.0
2008-09-17 16:05:00,2.36167,2.36328,2.35798,2.36122,10130000.0
2008-09-17 16:06:00,2.36255,2.36335,2.36022,2.36094,5250000.0
2008-09-17 16:07:00,2.36264,2.3628,2.36042,2.36235,8250000.0
2008-09-17 16:08:00,2.36015,2.36464,2.36015,2.36464,5750000.0
2008-09-17 16:09:00,2.36373,2.36699,2.36294,2.36669,9250000.0
2008-09-17 16:10:00,2.36344,2.36871,2.36145,2.36871,13630000.0
2008-09-17 16:11:00,2.36846,2.36846,2.36512,2.3661,13130000.0
2008-09-17 16:12:00,2.36784,2.3682,2.36107,2.36504,12250000.0
2008-09-17 16:13:00,2.36903,2.36903,2.36558,2.3673,5500000.0
2008-09-17 16:14:00,2.36821,2.36821,2.3623,2.36561,8500000.0
2008-09-17 16:15:00,2.36469,2.36619,2.36311,2.36613,9500000.0
2008-09-17 16:16:00,2.36605,2.36605,2.36268,2.36433,10250000.0
2008-09-17 16:17:00,2.36457,2.36621,2.36341,2.36572,6750000.0
2008-09-17 16:18:00,2.36711,2.36728,2.36196,2.36473,10250000.0
2008-09-17 16:19:00,2.3655,2.36615,2.36225,2.36225,13000000.0
2008-09-17 16:20:00,2.36473,2.3658,2.36147,2.3658,9000000.0
2008-09-17 16:21:00,2.36458,2.365,2.35962,2.36244,5500000.0
2008-09-17 16:22:00,2.3652,2.3652,2.36185,2.36207,7000000.0
2008-09-17 16:23:00,2.36387,2.36525,2.36244,2.36409,7380000.0
2008-09-17 16:24:00,2.36354,2.36495,2.36112,2.36283,11750000.0
2008-09-17 16:25:00,2.36553,2.36605,2.36383,2.36527,9760000.0
2008-09-17 16:26:00,2.36658,2.36821,2.36437,2.36821,9000000.0
2008-09-17 16:27:00,2.36713,2.36927,2.36293,2.36826,9880000.0
2008-09-17 16:28:00,2.36601,2.36954,2.36125,2.36949,10750000.0
2008-09-17 16:29:00,2.36929,2.37094,2.36714,2.37094,8250000.0
2008-09-17 16:30:00,2.37,2.37248,2.36641,2.37248,5880000.0
2008-09-17 16:31:00,2.37,2.37182,2.36946,2.37051,8000000.0
2008-09-17 16:32:00,2.37039,2.37176,2.36776,2.36785,10750000.0
2008-09-17 16:33:00,2.37038,2.37063,2.36577,2.36851,13500000.0
2008-09-17 16:34:00,2.36798,2.36989,2.36633,2.36989,10750000.0
2008-09-17 16:35:00,2.36985,2.36985,2.36431,2.36709,10000000.0
2008-09-17 16:36:00,2.36923,2.37226,2.36656,2.37056,13750000.0
2008-09-17 16:37:00,2.36671,2.37245,2.36671,2.37222,11750000.0
2008-09-17 16:38:00,2.37154,2.37173,2.36837,2.37162,9380000.0
2008-09-17 16:39:00,2.37088,2.37088,2.3665,2.36931,6380000.0
2008-09-17 16:40:00,2.37002,2.3707,2.36653,2.3707,7500000.0
2008-09-17 16:41:00,2.36873,2.37177,2.3672,2.37072,11500000.0
2008-09-17 16:42:00,2.37062,2.37116,2.36617,2.37058,11380000.0
2008-09-17 16:43:00,2.3688,2.37061,2.3688,2.37036,6130000.0
2008-09-17 16:44:00,2.36836,2.37013,2.36658,2.36784,6630000.0
2008-09-17 16:45:00,2.36909,2.36972,2.36487,2.36972,7000000.0
2008-09-17 16:46:00,2.36868,2.37189,2.36753,2.36753,10750000.0
2008-09-17 16:47:00,2.36979,2.37145,2.36797,2.37076,6750000.0
2008-09-17 16:48:00,2.37023,2.37069,2.36541,2.37007,7380000.0
2008-09-17 16:49:00,2.36964,2.37024,2.36614,2.36943,9000000.0
2008-09-17 16:50:00,2.3689,2.37083,2.36422,2.37083,11250000.0
2008-09-17 16:51:00,2.36953,2.36953,2.36751,2.36912,7500000.0
2008-09-17 16:52:00,2.36866,2.36968,2.36374,2.36968,6750000.0
2008-09-17 16:53:00,2.36717,2.37043,2.36717,2.36941,6000000.0
2008-09-17 16:54:00,2.36858,2.36958,2.36406,2.36578,9000000.0
2008-09-17 16:55:00,2.36787,2.3683,2.36484,2.36484,8750000.0
2008-09-17 16:56:00,2.36607,2.3697,2.36453,2.3697,9750000.0
2008-09-17 16:57:00,2.36406,2.36627,2.36324,2.36511,8000000.0
2008-09-17 16:58:00,2.36372,2.36587,2.36079,2.36079,10750000.0
2008-09-17 16:59:00,2.36342,2.36446,2.3577,2.36364,9250000.0
2008-09-17 17:00:00,2.36392,2.36438,2.35802,2.3619,10130000.0
2008-09-17 17:01:00,2.3608,2.36261,2.35747,2.36112,7500000.0
2008-09-17 17:02:00,2.36308,2.36308,2.3584,2.3584,6250000.0
2008-09-17 17:03:00,2.3585,2.36339,2.35814,2.36035,15750000.0
2008-09-17 17:04:00,2.35957,2.36139,2.35738,2.36108,8880000.0
2008-09-17 17:05:00,2.35976,2.36178,2.35586,2.36055,7750000.0
2008-09-17 17:06:00,2.36094,2.36186,2.35708,2.36039,9000000.0
2008-09-17 17:07:00,2.36161,2.36235,2.35911,2.36235,12380000.0
2008-09-17 17:08:00,2.35861,2.36204,2.35861,2.35961,7750000.0
2008-09-17 17:09:00,2.36229,2.36315,2.3609,2.36315,6750000.0
2008-09-17 17:10:00,2.36034,2.36652,2.36034,2.36573,12000000.0
2008-09-17 17:11:00,2.36515,2.36943,2.36166,2.36928,7750000.0
2008-09-17 17:12:00,2.37053,2.37053,2.36706,2.36723,4880000.0
2008-09-17 17:13:00,2.37143,2.37143,2.3675,2.371,7250000.0
2008-09-17 17:14:00,2.37112,2.37147,2.36676,2.36697,6250000.0
2008-09-17 17:15:00,2.37085,2.37198,2.36892,2.37037,13630000.0
2008-09-17 17:16:00,2.37167,2.37167,2.36891,2.37086,10250000.0
2008-09-17 17:17:00,2.37209,2.37321,2.36933,2.37305,9630000.0
2008-09-17 17:18:00,2.37386,2.37577,2.37182,2.37577,8000000.0
2008-09-17 17:19:00,2.3733,2.37654,2.37159,2.37518,10380000.0
2008-09-17 17:20:00,2.37875,2.37881,2.37553,2.37881,9000000.0
2008-09-17 17:21:00,2.37848,2.38045,2.37538,2.38006,11380000.0
2008-09-17 17:22:00,2.38209,2.38209,2.37906,2.37937,11630000.0
2008-09-17 17:23:00,2.38114,2.38224,2.37652,2.38013,10880000.0
2008-09-17 17:24:00,2.37784,2.38134,2.37784,2.38096,5250000.0
2008-09-17 17:25:00,2.37907,2.38149,2.37907,2.38111,10500000.0
2008-09-17 17:26:00,2.38106,2.38318,2.37916,2.38318,6250000.0
2008-09-17 17:27:00,2.38039,2.38373,2.37799,2.38172,11500000.0
2008-09-17 17:28:00,2.38244,2.38382,2.38164,2.38382,7130000.0
2008-09-17 17:29:00,2.38399,2.38614,2.38193,2.38614,7750000.0
2008-09-17 17:30:00,2.38393,2.38432,2.38282,2.38311,7500000.0
2008-09-17 17:31:00,2.38334,2.38344,2.38188,2.38344,6750000.0
2008-09-17 17:32:00,2.38106,2.38621,2.38106,2.38233,11250000.0
2008-09-17 17:33:00,2.38662,2.38738,2.38313,2.38313,8750000.0
2008-09-17 17:34:00,2.38747,2.38747,2.38162,2.38329,6880000.0
2008-09-17 17:35:00,2.38145,2.38605,2.38145,2.38285,5250000.0
2008-09-17 17:36:00,2.38537,2.38714,2.38184,2.38714,6380000.0
2008-09-17 17:37:00,2.38838,2.3887,2.38347,2.38605,13510000.0
2008-09-17 17:38:00,2.38681,2.39017,2.38564,2.39017,10750000.0
2008-09-17 17:39:00,2.38909,2.38909,2.38515,2.38573,9250000.0
2008-09-17 17:40:00,2.38691,2.38691,2.38408,2.38614,6760000.0
2008-09-17 17:41:00,2.38648,2.38777,2.38452,2.38777,15250000.0
2008-09-17 17:42:00,2.38716,2.38827,2.38516,2.38741,15500000.0
2008-09-17 17:43:00,2.38583,2.387,2.38445,2.38677,7750000.0
2008-09-17 17:44:00,2.38403,2.38773,2.38385,2.38638,6000000.0
2008-09-17 17:45:00,2.3856,2.38642,2.38177,2.38395,7500000.0
2008-09-17 17:46:00,2.38558,2.3858,2.38056,2.38065,12750000.0
2008-09-17 17:47:00,2.38376,2.38376,2.37584,2.37649,6000000.0
2008-09-17 17:48:00,2.3793,2.38055,2.37478,2.37571,8500000.0
2008-09-17 17:49:00,2.37568,2.38146,2.37458,2.37924,10500000.0
2008-09-17 17:50:00,2.38045,2.38167,2.37761,2.38048,9750000.0
2008-09-17 17:51:00,2.37877,2.38228,2.37728,2.38006,15380000.0
2008-09-17 17:52:00,2.38283,2.3833,2.3803,2.38194,7500000.0
2008-09-17 17:53:00,2.38229,2.38229,2.37688,2.38111,9000000.0
2008-09-17 17:54:00,2.38,2.38657,2.37989,2.38657,9500000.0
2008-09-17 17:55:00,2.38526,2.38526,2.37981,2.38132,6380000.0
2008-09-17 17:56:00,2.38277,2.38455,2.3805,2.38355,14500000.0
2008-09-17 17:57:00,2.38015,2.38651,2.37747,2.3821,6500000.0
2008-09-17 17:58:00,2.38432,2.38623,2.38168,2.3845,8500000.0
2008-09-17 17:59:00,2.38443,2.38514,2.37983,2.38451,8000000.0
2008-09-17 18:00:00,2.38453,2.38601,2.37987,2.38554,16130000.0
2008-09-17 18:01:00,2.38586,2.3885,2.38204,2.38403,12260000.0
2008-09-17 18:02:00,2.38917,2.39123,2.38486,2.39043,11880000.0
2008-09-17 18:03:00,2.39299,2.39333,2.38826,2.39331,5130000.0
2008-09-17 18:04:00,2.39375,2.39375,2.39146,2.39309,5750000.0
2008-09-17 18:05:00,2.39439,2.39569,2.39088,2.39496,13250000.0
2008-09-17 18:06:00,2.39593,2.39593,2.3919,2.39392,12250000.0
2008-09-17 18:07:00,2.39367,2.39455,2.3903,2.39442,14750000.0
2008-09-17 18:08:00,2.394,2.394,2.39118,2.39213,8750000.0
2008-09-17 18:09:00,2.39301,2.39399,2.38875,2.39057,7000000.0
2008-09-17 18:10:00,2.39035,2.39239,2.39027,2.39208,6500000.0
2008-09-17 18:11:00,2.39082,2.39254,2.38839,2.39222,10750000.0
2008-09-17 18:12:00,2.3907,2.39335,2.38855,2.39199,8250000.0
2008-09-17 18:13:00,2.39205,2.39205,2.38987,2.39093,9000000.0
2008-09-17 18:14:00,2.39109,2.3919,2.38826,2.3919,9750000.0
2008-09-17 18:15:00,2.39093,2.39161,2.38804,2.38955,9000000.0
2008-09-17 18:16:00,2.38773,2.39042,2.38599,2.38947,8880000.0
2008-09-17 18:17:00,2.38815,2.38991,2.38392,2.38971,18000000.0
2008-09-17 18:18:00,2.38739,2.3905,2.38488,2.38488,11750000.0
2008-09-17 18:19:00,2.38975,2.38975,2.3858,2.38792,5500000.0
2008-09-17 18:20:00,2.3883,2.38985,2.38629,2.3884,10000000.0
2008-09-17 18:21:00,2.38877,2.38906,2.38277,2.38454,8000000.0
2008-09-17 18:22:00,2.38298,2.38634,2.38132,2.38612,9380000.0
2008-09-17 18:23:00,2.38621,2.38632,2.38192,2.38613,8500000.0
2008-09-17 18:24:00,2.38612,2.38747,2.3804,2.38348,12250000.0
2008-09-17 18:25:00,2.38413,2.38641,2.38335,2.38553,6630000.0
2008-09-17 18:26:00,2.38582,2.38759,2.38137,2.38639,11250000.0
2008-09-17 18:27:00,2.38497,2.38497,2.37969,2.38439,10500000.0
2008-09-17 18:28:00,2.38514,2.38514,2.38119,2.38276,8130000.0
2008-09-17 18:29:00,2.38046,2.38357,2.37977,2.38357,5250000.0
2008-09-17 18:30:00,2.38283,2.3855,2.37859,2.38391,15880000.0
2008-09-17 18:31:00,2.38616,2.38616,2.38258,2.38472,8250000.0
2008-09-17 18:32:00,2.38615,2.38655,2.38103,2.38594,10750000.0
2008-09-17 18:33:00,2.38614,2.38678,2.3841,2.38618,6500000.0
2008-09-17 18:34:00,2.38563,2.38765,2.38321,2.38353,12750000.0
2008-09-17 18:35:00,2.38533,2.38663,2.38034,2.38535,7250000.0
2008-09-17 18:36:00,2.38758,2.38962,2.384,2.38962,10880000.0
2008-09-17 18:37:00,2.38802,2.38802,2.3802,2.38501,7000000.0
2008-09-17 18:38:00,2.38348,2.38968,2.38346,2.38691,12000000.0
2008-09-17 18:39:00,2.38519,2.38698,2.38357,2.38658,7750000.0
2008-09-17 18:40:00,2.38553,2.38725,2.38208,2.38725,5130000.0
2008-09-17 18:41:00,2.38516,2.38687,2.38075,2.38135,7250000.0
2008-09-17 18:42:00,2.38432,2.38747,2.38292,2.38579,10250000.0
2008-09-17 18:43:00,2.38522,2.38669,2.37951,2.38153,10250000.0
2008-09-17 18:44:00,2.38588,2.38642,2.38019,2.38642,13380000.0
2008-09-17 18:45:00,2.38041,2.38496,2.37915,2.38199,10250000.0
2008-09-17 18:46:00,2.38075,2.38075,2.3721,2.3775,9500000.0
2008-09-17 18:47:00,2.37673,2.37751,2.37033,2.37563,9500000.0
2008-09-17 18:48:00,2.37692,2.37861,2.37466,2.37793,10000000.0
2008-09-17 18:49:00,2.37728,2.37905,2.37689,2.37795,6250000.0
2008-09-17 18:50:00,2.37758,2.37777,2.376,2.37777,7000000.0
2008-09-17 18:51:00,2.37846,2.37864,2.37127,2.37127,11750000.0
2008-09-17 18:52:00,2.37452,2.37653,2.37214,2.37653,5500000.0
2008-09-17 18:53:00,2.37655,2.37724,2.37441,2.37724,9250000.0
2008-09-17 18:54:00,2.37695,2.37695,2.37393,2.37396,10500000.0
2008-09-17 18:55:00,2.37275,2.37557,2.37223,2.37512,7500000.0
2008-09-17 18:56:00,2.37614,2.37729,2.3718,2.37459,10500000.0
2008-09-17 18:57:00,2.37687,2.3773,2.37288,2.37665,10000000.0
2008-09-17 18:58:00,2.37594,2.3785,2.37414,2.37777,10750000.0
2008-09-17 18:59:00,2.37573,2.37786,2.37457,2.37631,6750000.0
2008-09-17 19:00:00,2.37655,2.37792,2.3727,2.37743,16000000.0
2008-09-17 19:01:00,2.37617,2.37957,2.37414,2.37957,5250000.0
2008-09-17 19:02:00,2.37999,2.37999,2.37302,2.37919,13250000.0
2008-09-17 19:03:00,2.37796,2.37818,2.37514,2.37776,9250000.0
2008-09-17 19:04:00,2.37706,2.37785,2.37551,2.37733,5250000.0
2008-09-17 19:05:00,2.37818,2.37839,2.37211,2.37654,9000000.0
2008-09-17 19:06:00,2.37666,2.37693,2.37158,2.37655,13000000.0
2008-09-17 19:07:00,2.37493,2.37666,2.3718,2.37293,12250000.0
2008-09-17 19:08:00,2.37432,2.37626,2.37302,2.37549,11500000.0
2008-09-17 19:09:00,2.37656,2.37656,2.37361,2.37491,6250000.0
2008-09-17 19:10:00,2.37572,2.37665,2.37438,2.37665,6130000.0
2008-09-17 19:11:00,2.37734,2.37841,2.37268,2.37579,12000000.0
2008-09-17 19:12:00,2.37596,2.37619,2.37301,2.37535,6750000.0
2008-09-17 19:13:00,2.37568,2.37626,2.37217,2.37626,5500000.0
2008-09-17 19:14:00,2.37341,2.37568,2.37256,2.37339,8250000.0
2008-09-17 19:15:00,2.37479,2.37496,2.36924,2.37141,10000000.0
2008-09-17 19:16:00,2.37388,2.37388,2.36789,2.37281,13630000.0
2008-09-17 19:17:00,2.37144,2.37347,2.37047,2.37199,13000000.0
2008-09-17 19:18:00,2.37212,2.37212,2.36602,2.36779,13130000.0
2008-09-17 19:19:00,2.37046,2.37046,2.36335,2.36335,7750000.0
2008-09-17 19:20:00,2.36638,2.36653,2.36403,2.36403,7750000.0
2008-09-17 19:21:00,2.36721,2.36721,2.36042,2.3648,10000000.0
2008-09-17 19:22:00,2.36649,2.36704,2.36333,2.36658,12500000.0
2008-09-17 19:23:00,2.36668,2.36668,2.36238,2.36586,10760000.0
2008-09-17 19:24:00,2.3648,2.3648,2.36064,2.36207,7750000.0
2008-09-17 19:25:00,2.35982,2.36262,2.35487,2.36262,7750000.0
2008-09-17 19:26:00,2.36168,2.36438,2.36168,2.36438,5750000.0
2008-09-17 19:27:00,2.3609,2.36402,2.36035,2.36035,5880000.0
2008-09-17 19:28:00,2.35912,2.36088,2.35536,2.35739,6750000.0
2008-09-17 19:29:00,2.36052,2.36052,2.35667,2.35867,18250000.0
2008-09-17 19:30:00,2.35866,2.36026,2.35526,2.36026,7500000.0
2008-09-17 19:31:00,2.35905,2.35997,2.35596,2.35849,12000000.0
2008-09-17 19:32:00,2.36,2.36,2.35523,2.35814,7250000.0
2008-09-17 19:33:00,2.35687,2.35816,2.35267,2.35816,9750000.0
2008-09-17 19:34:00,2.3583,2.3583,2.35543,2.3578,12630000.0
2008-09-17 19:35:00,2.35708,2.35969,2.35552,2.35935,7500000.0
2008-09-17 19:36:00,2.35865,2.3615,2.35804,2.3615,9000000.0
2008-09-17 19:37:00,2.3611,2.36213,2.35644,2.36032,10000000.0
2008-09-17 19:38:00,2.36128,2.36128,2.35734,2.35734,8750000.0
2008-09-17 19:39:00,2.35808,2.35879,2.3554,2.3567,5500000.0
2008-09-17 19:40:00,2.35743,2.35778,2.3548,2.35573,10250000.0
2008-09-17 19:41:00,2.35663,2.35663,2.3512,2.3512,7750000.0
2008-09-17 19:42:00,2.35306,2.35362,2.35129,2.35312,7500000.0
2008-09-17 19:43:00,2.34968,2.35153,2.34968,2.35046,6250000.0
2008-09-17 19:44:00,2.3514,2.35276,2.3482,2.35276,11000000.0
2008-09-17 19:45:00,2.35098,2.35604,2.34758,2.35585,11250000.0
2008-09-17 19:46:00,2.35426,2.35591,2.35394,2.35556,5250000.0
2008-09-17 19:47:00,2.35269,2.35701,2.35269,2.35467,9750000.0
2008-09-17 19:48:00,2.35736,2.35736,2.35374,2.3564,8750000.0
2008-09-17 19:49:00,2.35392,2.35626,2.35365,2.35365,6760000.0
2008-09-17 19:50:00,2.3558,2.3558,2.34925,2.35458,10880000.0
2008-09-17 19:51:00,2.3526,2.35518,2.34959,2.35303,10000000.0
2008-09-17 19:52:00,2.35242,2.35412,2.34896,2.35308,11500000.0
2008-09-17 19:53:00,2.35209,2.35213,2.34619,2.34895,7000000.0
2008-09-17 19:54:00,2.34899,2.35321,2.34823,2.35321,9000000.0
2008-09-17 19:55:00,2.35252,2.35489,2.35215,2.35489,10500000.0
2008-09-17 19:56:00,2.3534,2.35367,2.34984,2.35341,9630000.0
2008-09-17 19:57:00,2.35283,2.35386,2.34697,2.34921,14250000.0
2008-09-17 19:58:00,2.35034,2.35267,2.34905,2.35192,11260000.0
2008-09-17 19:59:00,2.34905,2.35043,2.3485,2.35003,8000000.0
2008-09-17 20:00:00,2.34849,2.34947,2.34561,2.34607,11250000.0
2008-09-17 20:01:00,2.34619,2.34849,2.34439,2.34439,8000000.0
2008-09-17 20:02:00,2.34418,2.34754,2.34406,2.34532,7500000.0
2008-09-17 20:03:00,2.34509,2.34509,2.34042,2.3428,6750000.0
2008-09-17 20:04:00,2.34356,2.34356,2.34021,2.34119,8000000.0
2008-09-17 20:05:00,2.34294,2.34453,2.34037,2.34408,11380000.0
2008-09-17 20:06:00,2.34111,2.34467,2.33882,2.34425,10250000.0
2008-09-17 20:07:00,2.34558,2.34821,2.34344,2.34821,11500000.0
2008-09-17 20:08:00,2.34447,2.3468,2.34355,2.34355,9750000.0
2008-09-17 20:09:00,2.34401,2.34727,2.34248,2.34681,12750000.0
2008-09-17 20:10:00,2.34274,2.34636,2.34137,2.34441,11000000.0
2008-09-17 20:11:00,2.34336,2.34474,2.34018,2.34191,10000000.0
2008-09-17 20:12:00,2.34438,2.34438,2.3394,2.3435,6250000.0
2008-09-17 20:13:00,2.34312,2.34391,2.33818,2.34379,7750000.0
2008-09-17 20:14:00,2.34248,2.34545,2.34153,2.34415,11750000.0
2008-09-17 20:15:00,2.34192,2.34447,2.34135,2.34196,12750000.0
2008-09-17 20:16:00,2.34201,2.34522,2.34201,2.34472,7500000.0
2008-09-17 20:17:00,2.34219,2.34629,2.3418,2.3418,7500000.0
2008-09-17 20:18:00,2.34576,2.34626,2.3416,2.34626,6880000.0
2008-09-17 20:19:00,2.34489,2.34594,2.33971,2.34395,7250000.0
2008-09-17 20:20:00,2.34032,2.34346,2.33969,2.34002,10000000.0
2008-09-17 20:21:00,2.34363,2.34363,2.34066,2.34314,9000000.0
2008-09-17 20:22:00,2.34268,2.34343,2.34114,2.34269,6500000.0
2008-09-17 20:23:00,2.34132,2.34355,2.33859,2.33859,9000000.0
2008-09-17 20:24:00,2.34208,2.34307,2.33836,2.33836,12250000.0
2008-09-17 20:25:00,2.34242,2.34297,2.33943,2.34165,11750000.0
2008-09-17 20:26:00,2.34269,2.34372,2.33813,2.33896,14500000.0
2008-09-17 20:27:00,2.3413,2.34193,2.3374,2.33996,6000000.0
2008-09-17 20:28:00,2.3417,2.34243,2.33788,2.33788,7750000.0
2008-09-17 20:29:00,2.33947,2.34236,2.3384,2.34236,11750000.0
2008-09-17 20:30:00,2.34308,2.34421,2.34091,2.34297,13010000.0
2008-09-17 20:31:00,2.3425,2.34298,2.33803,2.33803,11500000.0
2008-09-17 20:32:00,2.34295,2.3437,2.34116,2.34335,10000000.0
2008-09-17 20:33:00,2.34267,2.34608,2.3416,2.34245,12380000.0
2008-09-17 20:34:00,2.343,2.34566,2.343,2.34469,8250000.0
2008-09-17 20:35:00,2.34459,2.34479,2.3419,2.34479,6750000.0
2008-09-17 20:36:00,2.34234,2.34533,2.34167,2.34474,9000000.0
2008-09-17 20:37:00,2.34285,2.34619,2.34015,2.34461,9250000.0
2008-09-17 20:38:00,2.34534,2.34594,2.34203,2.34531,14750000.0
2008-09-17 20:39:00,2.34236,2.34582,2.34162,2.34162,6750000.0
2008-09-17 20:40:00,2.34235,2.34529,2.33885,2.34529,15250000.0
2008-09-17 20:41:00,2.34272,2.34538,2.33979,2.34538,16500000.0
2008-09-17 20:42:00,2.34369,2.34476,2.34186,2.34186,8500000.0
2008-09-17 20:43:00,2.34164,2.34221,2.33803,2.33989,5250000.0
2008-09-17 20:44:00,2.33886,2.34207,2.33538,2.34111,12250000.0
2008-09-17 20:45:00,2.34122,2.34248,2.33926,2.34194,6250000.0
2008-09-17 20:46:00,2.33966,2.34136,2.33729,2.33775,5750000.0
2008-09-17 20:47:00,2.33894,2.34008,2.33487,2.3385,10500000.0
2008-09-17 20:48:00,2.33962,2.34035,2.33625,2.3394,5630000.0
2008-09-17 20:49:00,2.33908,2.34003,2.3356,2.33922,10380000.0
2008-09-17 20:50:00,2.33583,2.33871,2.33514,2.3365,16630000.0
2008-09-17 20:51:00,2.33253,2.33907,2.33253,2.33781,10500000.0
2008-09-17 20:52:00,2.33888,2.3392,2.33485,2.33853,8000000.0
2008-09-17 20:53:00,2.33833,2.33879,2.33489,2.33749,6750000.0
2008-09-17 20:54:00,2.33772,2.33905,2.33441,2.33881,7130000.0
2008-09-17 20:55:00,2.3375,2.33878,2.33503,2.33849,9500000.0
2008-09-17 20:56:00,2.33461,2.33903,2.33461,2.33579,5500000.0
2008-09-17 20:57:00,2.33789,2.33878,2.33491,2.33878,11500000.0
2008-09-17 20:58:00,2.33809,2.33981,2.33547,2.33926,10130000.0
2008-09-17 20:59:00,2.33715,2.34031,2.33366,2.34031,9630000.0
2008-09-17 21:00:00,2.3391,2.34137,2.33727,2.33879,7000000.0
2008-09-17 21:01:00,2.34203,2.34289,2.33686,2.34148,9630000.0
2008-09-17 21:02:00,2.33992,2.34259,2.3379,2.3379,13750000.0
2008-09-17 21:03:00,2.34094,2.34294,2.34094,2.3421,13750000.0
2008-09-17 21:04:00,2.34298,2.34398,2.34249,2.34317,6130000.0
2008-09-17 21:05:00,2.34194,2.34403,2.34107,2.34403,6250000.0
2008-09-17 21:06:00,2.34078,2.34298,2.33905,2.34052,5500000.0
2008-09-17 21:07:00,2.34491,2.34513,2.34144,2.34392,11130000.0
2008-09-17 21:08:00,2.34543,2.34543,2.34269,2.34507,12880000.0
2008-09-17 21:09:00,2.34499,2.34565,2.34229,2.34413,10750000.0
2008-09-17 21:10:00,2.34252,2.34694,2.34252,2.3454,11250000.0
2008-09-17 21:11:00,2.34775,2.34775,2.34472,2.34636,7750000.0
2008-09-17 21:12:00,2.3475,2.34756,2.34475,2.34475,5750000.0
2008-09-17 21:13:00,2.34781,2.34804,2.34417,2.34804,10130000.0
2008-09-17 21:14:00,2.34685,2.34776,2.34333,2.34333,5500000.0
2008-09-17 21:15:00,2.34821,2.34833,2.3434,2.34412,8130000.0
2008-09-17 21:16:00,2.34539,2.34932,2.34513,2.34513,6250000.0
2008-09-17 21:17:00,2.34643,2.34876,2.34377,2.34873,9750000.0
2008-09-17 21:18:00,2.34852,2.34852,2.34429,2.34671,10500000.0
2008-09-17 21:19:00,2.3484,2.34951,2.34792,2.34934,7250000.0
2008-09-17 21:20:00,2.34981,2.35041,2.34675,2.35041,6000000.0
2008-09-17 21:21:00,2.34768,2.34978,2.34682,2.34858,8250000.0
2008-09-17 21:22:00,2.34492,2.35049,2.34492,2.34619,8500000.0
2008-09-17 21:23:00,2.34814,2.34814,2.34679,2.34738,7750000.0
2008-09-17 21:24:00,2.34778,2.34799,2.34376,2.34426,7630000.0
2008-09-17 21:25:00,2.34748,2.3487,2.34395,2.34687,8380000.0
2008-09-17 21:26:00,2.345,2.34908,2.345,2.34903,8250000.0
2008-09-17 21:27:00,2.34597,2.34949,2.34562,2.34562,5500000.0
2008-09-17 21:28:00,2.34777,2.34979,2.34379,2.3471,6880000.0
2008-09-17 21:29:00,2.34664,2.35056,2.34597,2.35056,7750000.0
2008-09-17 21:30:00,2.34863,2.35361,2.34787,2.35272,7500000.0
2008-09-17 21:31:00,2.35093,2.35278,2.34935,2.34977,11000000.0
2008-09-17 21:32:00,2.34892,2.35579,2.34892,2.35579,8000000.0
2008-09-17 21:33:00,2.35442,2.35442,2.35082,2.35356,5630000.0
2008-09-17 21:34:00,2.35436,2.35471,2.35164,2.35398,8000000.0
2008-09-17 21:35:00,2.34979,2.35416,2.34979,2.35324,7500000.0
2008-09-17 21:36:00,2.3537,2.35406,2.35132,2.35132,8630000.0
2008-09-17 21:37:00,2.35281,2.3546,2.34987,2.3546,7250000.0
2008-09-17 21:38:00,2.35188,2.35502,2.35182,2.35182,8500000.0
2008-09-17 21:39:00,2.35254,2.35397,2.35099,2.35293,8750000.0
2008-09-17 21:40:00,2.35308,2.35323,2.34838,2.35143,5630000.0
2008-09-17 21:41:00,2.35272,2.35291,2.34791,2.34791,6500000.0
2008-09-17 21:42:00,2.35231,2.35231,2.35045,2.35081,6250000.0
2008-09-17 21:43:00,2.34941,2.35146,2.3492,2.3505,12000000.0
2008-09-17 21:44:00,2.35008,2.35008,2.34459,2.34898,6250000.0
2008-09-17 21:45:00,2.35001,2.35086,2.34802,2.34802,12250000.0
2008-09-17 21:46:00,2.35072,2.35092,2.34787,2.35092,13500000.0
2008-09-17 21:47:00,2.35105,2.35215,2.34834,2.35212,9000000.0
2008-09-17 21:48:00,2.35063,2.35227,2.34684,2.35029,7880000.0
2008-09-17 21:49:00,2.34979,2.35029,2.34768,2.34768,7500000.0
2008-09-17 21:50:00,2.35005,2.35221,2.3473,2.35128,6250000.0
2008-09-17 21:51:00,2.35062,2.35182,2.34852,2.35182,5500000.0
2008-09-17 21:52:00,2.35058,2.35228,2.3453,2.34772,7130000.0
2008-09-17 21:53:00,2.35135,2.35136,2.34931,2.34933,6250000.0
2008-09-17 21:54:00,2.351,2.35161,2.34847,2.3513,8500000.0
2008-09-17 21:55:00,2.34957,2.35133,2.34951,2.35061,11250000.0
2008-09-17 21:56:00,2.34985,2.35011,2.34623,2.34623,5750000.0
2008-09-17 21:57:00,2.34633,2.34931,2.34605,2.34796,8000000.0
2008-09-17 21:58:00,2.34903,2.34993,2.34812,2.34812,10750000.0
2008-09-17 21:59:00,2.34677,2.34779,2.34247,2.34247,11250000.0
2008-09-17 22:00:00,2.34806,2.34859,2.34555,2.34684,10750000.0
2008-09-17 22:01:00,2.34595,2.34758,2.34512,2.34732,6130000.0
2008-09-17 22:02:00,2.34674,2.34789,2.34351,2.34725,6630000.0
2008-09-17 22:03:00,2.34489,2.34811,2.34374,2.34719,10500000.0
2008-09-17 22:04:00,2.3423,2.3464,2.3423,2.34631,8250000.0
2008-09-17 22:05:00,2.34488,2.34529,2.34239,2.34239,7000000.0
2008-09-17 22:06:00,2.34609,2.34617,2.34466,2.34493,8500000.0
2008-09-17 22:07:00,2.34519,2.34701,2.34365,2.34365,6630000.0
2008-09-17 22:08:00,2.34634,2.34653,2.34516,2.34596,10500000.0
2008-09-17 22:09:00,2.3442,2.34654,2.34256,2.34539,11000000.0
2008-09-17 22:10:00,2.3453,2.34782,2.3424,2.34782,12750000.0
2008-09-17 22:11:00,2.3427,2.34717,2.3427,2.34578,7250000.0
2008-09-17 22:12:00,2.34526,2.34743,2.34416,2.34629,5750000.0
2008-09-17 22:13:00,2.34486,2.34751,2.34426,2.34523,5750000.0
2008-09-17 22:14:00,2.34473,2.34623,2.34473,2.34474,5250000.0
2008-09-17 22:15:00,2.34754,2.34754,2.34484,2.34584,9130000.0
2008-09-17 22:16:00,2.34642,2.34732,2.34318,2.34676,6250000.0
2008-09-17 22:17:00,2.34676,2.34683,2.34109,2.34601,11000000.0
2008-09-17 22:18:00,2.34712,2.34712,2.34547,2.3457,9500000.0
2008-09-17 22:19:00,2.34325,2.34613,2.34325,2.34453,5750000.0
2008-09-17 22:20:00,2.34662,2.34747,2.34399,2.34399,11250000.0
2008-09-17 22:21:00,2.34572,2.34713,2.34567,2.34599,9000000.0
2008-09-17 22:22:00,2.34555,2.34812,2.34356,2.34727,9000000.0
2008-09-17 22:23:00,2.34874,2.34874,2.34206,2.34206,7000000.0
2008-09-17 22:24:00,2.34956,2.35042,2.34694,2.35042,6500000.0
2008-09-17 22:25:00,2.3481,2.34989,2.34532,2.34835,6750000.0
2008-09-17 22:26:00,2.34795,2.34925,2.34659,2.34874,6630000.0
2008-09-17 22:27:00,2.34827,2.35307,2.34724,2.34724,6000000.0
2008-09-17 22:28:00,2.35168,2.35248,2.34927,2.35065,8750000.0
2008-09-17 22:29:00,2.35294,2.35294,2.34894,2.35062,10750000.0
2008-09-17 22:30:00,2.3523,2.3523,2.34753,2.35051,8880000.0
2008-09-17 22:31:00,2.35124,2.35208,2.34515,2.34757,7000000.0
2008-09-17 22:32:00,2.34812,2.35089,2.3478,2.35089,7500000.0
2008-09-17 22:33:00,2.35128,2.35245,2.34627,2.35245,11500000.0
2008-09-17 22:34:00,2.35003,2.35257,2.35003,2.3522,7750000.0
2008-09-17 22:35:00,2.35226,2.35232,2.34921,2.35232,5750000.0
2008-09-17 22:36:00,2.35339,2.35457,2.35102,2.35457,5500000.0
2008-09-17 22:37:00,2.35317,2.35328,2.34904,2.35254,6750000.0
2008-09-17 22:38:00,2.34887,2.35316,2.34887,2.35253,8250000.0
2008-09-17 22:39:00,2.34914,2.35242,2.34816,2.34816,6500000.0
2008-09-17 22:40:00,2.35199,2.35284,2.35099,2.3527,5500000.0
2008-09-17 22:41:00,2.35171,2.35415,2.35171,2.35415,6630000.0
2008-09-17 22:42:00,2.35302,2.35388,2.3498,2.3498,5500000.0
2008-09-17 22:43:00,2.34816,2.35406,2.34816,2.35404,7750000.0
2008-09-17 22:44:00,2.35242,2.35378,2.35187,2.35378,8500000.0
2008-09-17 22:45:00,2.35107,2.35385,2.35107,2.35365,6250000.0
2008-09-17 22:46:00,2.35224,2.35367,2.34814,2.35329,5130000.0
2008-09-17 22:47:00,2.3511,2.35232,2.34847,2.35232,7250000.0
2008-09-17 22:48:00,2.34654,2.35116,2.34654,2.35116,12750000.0
2008-09-17 22:49:00,2.35084,2.35084,2.34645,2.34811,6000000.0
2008-09-17 22:50:00,2.35099,2.35334,2.34892,2.34892,7750000.0
2008-09-17 22:51:00,2.35259,2.35324,2.34698,2.35324,12000000.0
2008-09-17 22:52:00,2.34853,2.35195,2.34768,2.35189,5250000.0
2008-09-17 22:53:00,2.35066,2.35066,2.34656,2.34656,8500000.0
2008-09-17 22:54:00,2.35243,2.35243,2.34579,2.35083,6750000.0
2008-09-17 22:55:00,2.35147,2.35241,2.34857,2.35099,6380000.0
2008-09-17 22:56:00,2.35202,2.3527,2.34541,2.3527,5500000.0
2008-09-17 22:57:00,2.34774,2.35291,2.34774,2.35291,8500000.0
2008-09-17 22:58:00,2.34894,2.35049,2.343,2.34531,6750000.0
2008-09-17 22:59:00,2.3476,2.35264,2.34697,2.3523,8500000.0
2008-09-17 23:00:00,2.35128,2.35248,2.34807,2.34807,9000000.0
2008-09-17 23:01:00,2.34715,2.3512,2.34715,2.34911,8500000.0
2008-09-17 23:02:00,2.34759,2.35135,2.34379,2.34379,11130000.0
2008-09-17 23:03:00,2.34973,2.35069,2.34639,2.34793,11250000.0
2008-09-17 23:04:00,2.34494,2.35162,2.34494,2.3493,8750000.0
2008-09-17 23:05:00,2.34593,2.3508,2.34533,2.34975,5500000.0
2008-09-17 23:06:00,2.34814,2.35341,2.34814,2.35341,8750000.0
2008-09-17 23:07:00,2.34678,2.35115,2.34678,2.34697,12130000.0
2008-09-17 23:08:00,2.35279,2.3528,2.34586,2.3528,8000000.0
2008-09-17 23:09:00,2.34789,2.35101,2.34789,2.34971,7130000.0
2008-09-17 23:10:00,2.35151,2.35214,2.34882,2.35158,8500000.0
2008-09-17 23:11:00,2.35372,2.35559,2.34949,2.35374,5500000.0
2008-09-17 23:12:00,2.35151,2.35526,2.35148,2.35296,10500000.0
2008-09-17 23:13:00,2.35408,2.35429,2.34993,2.35429,9750000.0
2008-09-17 23:14:00,2.34862,2.35358,2.34754,2.35186,6500000.0
2008-09-17 23:15:00,2.35167,2.35499,2.34995,2.3538,6630000.0
2008-09-17 23:16:00,2.34714,2.35545,2.34714,2.35545,6250000.0
2008-09-17 23:17:00,2.35221,2.35613,2.35204,2.35573,7750000.0
2008-09-17 23:18:00,2.35151,2.35523,2.35103,2.35103,8000000.0
2008-09-17 23:19:00,2.35202,2.35602,2.3502,2.35602,9500000.0
2008-09-17 23:20:00,2.35358,2.35788,2.35242,2.35788,10250000.0
2008-09-17 23:21:00,2.35353,2.35768,2.35353,2.35768,5630000.0
2008-09-17 23:22:00,2.35524,2.35614,2.35017,2.35599,9750000.0
2008-09-17 23:23:00,2.35534,2.35777,2.35029,2.3569,7000000.0
2008-09-17 23:24:00,2.35417,2.3566,2.35291,2.35385,9380000.0
2008-09-17 23:25:00,2.35325,2.35694,2.35285,2.35517,6750000.0
2008-09-17 23:26:00,2.35539,2.35629,2.35366,2.35629,7880000.0
2008-09-17 23:27:00,2.35216,2.3543,2.35162,2.35194,5500000.0
2008-09-17 23:28:00,2.35316,2.35393,2.34988,2.35203,8000000.0
2008-09-17 23:29:00,2.35018,2.35531,2.35018,2.35531,6000000.0
2008-09-17 23:30:00,2.35102,2.35393,2.3496,2.3496,9750000.0
2008-09-17 23:31:00,2.34982,2.3533,2.34811,2.35252,12500000.0
2008-09-17 23:32:00,2.35641,2.35641,2.35171,2.35308,5250000.0
2008-09-17 23:33:00,2.35585,2.35613,2.34921,2.3553,5630000.0
2008-09-17 23:34:00,2.35409,2.35533,2.34835,2.35429,9130000.0
2008-09-17 23:35:00,2.35093,2.35498,2.34922,2.35421,9000000.0
2008-09-17 23:36:00,2.35428,2.3554,2.35262,2.35495,5500000.0
2008-09-17 23:37:00,2.35461,2.35534,2.35013,2.35013,7000000.0
2008-09-17 23:38:00,2.3506,2.353,2.3506,2.35136,7500000.0
2008-09-17 23:39:00,2.35422,2.35422,2.34959,2.3497,7880000.0
2008-09-17 23:40:00,2.34903,2.3529,2.34903,2.35267,11250000.0
2008-09-17 23:41:00,2.35182,2.35182,2.3466,2.35001,10750000.0
2008-09-17 23:42:00,2.34536,2.34945,2.34508,2.34793,7630000.0
2008-09-17 23:43:00,2.35192,2.35192,2.34718,2.351,6750000.0
2008-09-17 23:44:00,2.35164,2.35164,2.34395,2.34395,5500000.0
2008-09-17 23:45:00,2.34821,2.35059,2.34513,2.35059,6000000.0
2008-09-17 23:46:00,2.35059,2.35219,2.34854,2.3513,7630000.0
2008-09-17 23:47:00,2.35206,2.35219,2.34826,2.35196,7630000.0
2008-09-17 23:48:00,2.34867,2.35178,2.34831,2.34888,7500000.0
2008-09-17 23:49:00,2.34822,2.35094,2.34572,2.34888,4880000.0
2008-09-17 23:50:00,2.34973,2.3533,2.34822,2.3533,6750000.0
2008-09-17 23:51:00,2.35181,2.35185,2.34915,2.35124,5750000.0
2008-09-17 23:52:00,2.34863,2.35158,2.34549,2.35111,16380000.0
2008-09-17 23:53:00,2.34896,2.34997,2.34539,2.3487,8500000.0
2008-09-17 23:54:00,2.34889,2.35141,2.34517,2.34517,14250000.0
2008-09-17 23:55:00,2.35129,2.35129,2.34663,2.35056,8250000.0
2008-09-17 23:56:00,2.34619,2.35233,2.34619,2.34871,7250000.0
2008-09-17 23:57:00,2.34815,2.35163,2.34588,2.35163,11750000.0
2008-09-17 23:58:00,2.34847,2.35127,2.34847,2.35127,5880000.0
2008-09-17 23:59:00,2.34865,2.35092,2.34798,2.34996,8500000.0
2008-09-18 00:00:00,2.3451,2.35052,2.34184,2.35052,9250000.0
2008-09-18 00:01:00,2.35036,2.35108,2.34379,2.34379,8250000.0
2008-09-18 00:02:00,2.35045,2.35045,2.34774,2.34808,10250000.0
2008-09-18 00:03:00,2.34724,2.35101,2.34508,2.34698,9250000.0
2008-09-18 00:04:00,2.34798,2.35009,2.34365,2.3497,11000000.0
2008-09-18 00:05:00,2.35039,2.35063,2.34176,2.35005,16880000.0
2008-09-18 00:06:00,2.34648,2.34925,2.34308,2.34925,10750000.0
2008-09-18 00:07:00,2.34465,2.34988,2.34465,2.34988,8750000.0
2008-09-18 00:08:00,2.34496,2.35057,2.34338,2.35044,7750000.0
2008-09-18 00:09:00,2.3481,2.35093,2.3481,2.35048,5250000.0
2008-09-18 00:10:00,2.34762,2.35043,2.34626,2.34925,5750000.0
2008-09-18 00:11:00,2.351,2.35154,2.34708,2.34789,12250000.0
2008-09-18 00:12:00,2.34824,2.35008,2.34755,2.34788,7380000.0
2008-09-18 00:13:00,2.35081,2.35081,2.34548,2.3492,8500000.0
2008-09-18 00:14:00,2.34472,2.34967,2.34472,2.34967,9630000.0
2008-09-18 00:15:00,2.3483,2.34917,2.34443,2.347,5750000.0
2008-09-18 00:17:00,2.34942,2.34942,2.34405,2.34696,6500000.0
2008-09-18 00:18:00,2.35003,2.35003,2.34382,2.3453,16630000.0
2008-09-18 00:19:00,2.34577,2.34906,2.34545,2.34906,6250000.0
2008-09-18 00:20:00,2.34611,2.34834,2.3445,2.34519,8250000.0
2008-09-18 00:21:00,2.3487,2.3487,2.34413,2.34818,11500000.0
2008-09-18 00:22:00,2.34748,2.34825,2.34601,2.34825,5250000.0
2008-09-18 00:23:00,2.34495,2.34748,2.34333,2.34632,8500000.0
2008-09-18 00:24:00,2.34822,2.34831,2.34649,2.34831,8500000.0
2008-09-18 00:25:00,2.34541,2.34772,2.34506,2.34506,7630000.0
2008-09-18 00:26:00,2.3449,2.3483,2.3449,2.3483,10750000.0
2008-09-18 00:27:00,2.34542,2.34767,2.34407,2.34691,8750000.0
2008-09-18 00:28:00,2.34532,2.34809,2.34175,2.34809,11250000.0
2008-09-18 00:29:00,2.34757,2.34799,2.34142,2.34793,17500000.0
2008-09-18 00:30:00,2.34679,2.34744,2.34131,2.34744,8380000.0
2008-09-18 00:31:00,2.34167,2.34717,2.34167,2.34466,8500000.0
2008-09-18 00:32:00,2.34527,2.34785,2.34229,2.347,13500000.0
2008-09-18 00:33:00,2.3425,2.34765,2.3425,2.34499,8250000.0
2008-09-18 00:34:00,2.34632,2.34749,2.3431,2.34476,7500000.0
2008-09-18 00:36:00,2.34934,2.34934,2.34636,2.34755,5500000.0
2008-09-18 00:37:00,2.34556,2.34909,2.34556,2.34909,8250000.0
2008-09-18 00:38:00,2.34812,2.34943,2.34542,2.34756,8500000.0
2008-09-18 00:39:00,2.34764,2.34764,2.34156,2.34156,6750000.0
2008-09-18 00:40:00,2.34855,2.34873,2.34465,2.34873,5500000.0
2008-09-18 00:41:00,2.34615,2.34864,2.34366,2.34846,10500000.0
2008-09-18 00:42:00,2.34634,2.34908,2.34516,2.34908,8630000.0
2008-09-18 00:43:00,2.3444,2.34894,2.3444,2.34894,8750000.0
2008-09-18 00:44:00,2.34842,2.34877,2.34559,2.34877,6250000.0
2008-09-18 00:45:00,2.34799,2.34842,2.3437,2.34842,10250000.0
2008-09-18 00:46:00,2.34858,2.34858,2.34412,2.34412,11500000.0
2008-09-18 00:47:00,2.34583,2.34974,2.34346,2.34346,14380000.0
2008-09-18 00:48:00,2.34288,2.34814,2.34288,2.34798,7750000.0
2008-09-18 00:49:00,2.34688,2.34841,2.34624,2.34705,5500000.0
2008-09-18 00:50:00,2.34804,2.34804,2.344,2.34682,5130000.0
2008-09-18 00:51:00,2.34657,2.34932,2.34379,2.34852,14000000.0
2008-09-18 00:52:00,2.34654,2.34799,2.34361,2.34669,8250000.0
2008-09-18 00:53:00,2.34976,2.34976,2.34333,2.34646,16500000.0
2008-09-18 00:54:00,2.34608,2.34897,2.34608,2.34897,6750000.0
2008-09-18 00:55:00,2.34455,2.34939,2.34455,2.34636,7000000.0
2008-09-18 00:56:00,2.34694,2.35044,2.34533,2.34909,9130000.0
2008-09-18 00:57:00,2.34605,2.35082,2.34586,2.35082,5250000.0
2008-09-18 00:58:00,2.34935,2.34977,2.34554,2.34554,8880000.0
2008-09-18 00:59:00,2.3475,2.34906,2.34677,2.34721,7880000.0
2008-09-18 01:00:00,2.35005,2.35076,2.3462,2.3462,6750000.0
2008-09-18 01:01:00,2.34942,2.35071,2.34799,2.35071,8880000.0
2008-09-18 01:02:00,2.3442,2.35034,2.3442,2.3494,11000000.0
2008-09-18 01:03:00,2.35222,2.35222,2.34359,2.35075,11630000.0
2008-09-18 01:04:00,2.34889,2.35225,2.34463,2.35169,13000000.0
2008-09-18 01:05:00,2.35049,2.3538,2.3465,2.35261,10750000.0
2008-09-18 01:06:00,2.34807,2.35169,2.34665,2.35133,10500000.0
2008-09-18 01:07:00,2.34925,2.35201,2.34744,2.35109,12250000.0
2008-09-18 01:08:00,2.34699,2.35234,2.34699,2.35234,8750000.0
2008-09-18 01:09:00,2.3492,2.35298,2.34541,2.35298,6000000.0
2008-09-18 01:10:00,2.35173,2.35271,2.35068,2.35084,11130000.0
2008-09-18 01:11:00,2.35178,2.35267,2.35096,2.3525,5630000.0
2008-09-18 01:12:00,2.35087,2.35358,2.34985,2.35358,7000000.0
2008-09-18 01:13:00,2.35191,2.3526,2.34916,2.3526,8130000.0
2008-09-18 01:14:00,2.3483,2.35094,2.34798,2.34812,8500000.0
2008-09-18 01:15:00,2.35023,2.35257,2.34889,2.35257,5500000.0
2008-09-18 01:16:00,2.3533,2.3533,2.34691,2.35261,12880000.0
2008-09-18 01:17:00,2.35409,2.35409,2.34806,2.35025,7130000.0
2008-09-18 01:18:00,2.34908,2.35251,2.34908,2.35067,8500000.0
2008-09-18 01:19:00,2.34985,2.35316,2.34928,2.35047,8000000.0
2008-09-18 01:20:00,2.35283,2.35341,2.34948,2.35009,11750000.0
2008-09-18 01:21:00,2.35326,2.35352,2.34775,2.34775,10630000.0
2008-09-18 01:22:00,2.34617,2.35194,2.34516,2.34516,11130000.0
2008-09-18 01:23:00,2.35278,2.35278,2.34754,2.35157,10380000.0
2008-09-18 01:24:00,2.34949,2.35242,2.34804,2.34804,5510000.0
2008-09-18 01:25:00,2.35099,2.35099,2.34355,2.34831,11500000.0
2008-09-18 01:26:00,2.3508,2.3523,2.34701,2.35221,8500000.0
2008-09-18 01:27:00,2.34681,2.35135,2.34628,2.3499,9380000.0
2008-09-18 01:28:00,2.35124,2.35211,2.34885,2.35139,8880000.0
2008-09-18 01:29:00,2.35289,2.35289,2.34767,2.34767,14250000.0
2008-09-18 01:30:00,2.34664,2.35105,2.34628,2.34998,8250000.0
2008-09-18 01:31:00,2.35,2.35185,2.34689,2.35045,10760000.0
2008-09-18 01:32:00,2.34903,2.3494,2.34549,2.34834,8750000.0
2008-09-18 01:33:00,2.34635,2.34868,2.34581,2.34657,11500000.0
2008-09-18 01:34:00,2.3499,2.34995,2.34254,2.34681,6630000.0
2008-09-18 01:35:00,2.34606,2.3489,2.34606,2.34867,5750000.0
2008-09-18 01:36:00,2.35028,2.35075,2.34851,2.34851,7000000.0
2008-09-18 01:37:00,2.35105,2.35111,2.34548,2.34984,11760000.0
2008-09-18 01:38:00,2.35097,2.35097,2.34944,2.35067,8130000.0
2008-09-18 01:39:00,2.35053,2.35053,2.34546,2.34855,5750000.0
2008-09-18 01:40:00,2.35001,2.35001,2.34699,2.34891,6380000.0
2008-09-18 01:41:00,2.3466,2.34947,2.3466,2.34942,9750000.0
2008-09-18 01:42:00,2.35,2.35018,2.34815,2.34923,7250000.0
2008-09-18 01:43:00,2.34853,2.34964,2.34599,2.34742,4880000.0
2008-09-18 01:44:00,2.34828,2.35039,2.34828,2.35039,7750000.0
2008-09-18 01:45:00,2.34918,2.35027,2.3474,2.34792,8250000.0
2008-09-18 01:46:00,2.34825,2.35031,2.34671,2.34886,13000000.0
2008-09-18 01:47:00,2.35022,2.35022,2.34716,2.34898,9880000.0
2008-09-18 01:48:00,2.35125,2.35213,2.34709,2.35213,9000000.0
2008-09-18 01:49:00,2.3511,2.35292,2.34731,2.35256,13250000.0
2008-09-18 01:50:00,2.35167,2.3533,2.34852,2.35143,13000000.0
2008-09-18 01:51:00,2.35221,2.35221,2.35032,2.35186,6000000.0
2008-09-18 01:52:00,2.34901,2.35175,2.34901,2.3516,8130000.0
2008-09-18 01:53:00,2.35193,2.35308,2.35088,2.35147,7000000.0
2008-09-18 01:54:00,2.35223,2.3532,2.35036,2.35268,12380000.0
2008-09-18 01:55:00,2.35153,2.35325,2.3488,2.35002,10630000.0
2008-09-18 01:56:00,2.35081,2.35301,2.35008,2.35141,6500000.0
2008-09-18 01:57:00,2.35279,2.35369,2.3527,2.35315,10000000.0
2008-09-18 01:58:00,2.3529,2.35334,2.35129,2.35334,7500000.0
2008-09-18 02:01:00,2.35418,2.35443,2.35153,2.3521,5500000.0
2008-09-18 02:02:00,2.35534,2.35534,2.34765,2.35339,11630000.0
2008-09-18 02:03:00,2.3536,2.3536,2.34826,2.35118,8500000.0
2008-09-18 02:04:00,2.35123,2.3525,2.34899,2.34941,19380000.0
2008-09-18 02:05:00,2.34956,2.35142,2.34798,2.35142,6000000.0
2008-09-18 02:06:00,2.34771,2.35087,2.34702,2.34794,9750000.0
2008-09-18 02:07:00,2.35008,2.35042,2.34449,2.34837,12130000.0
2008-09-18 02:08:00,2.34693,2.3482,2.34495,2.34507,6500000.0
2008-09-18 02:09:00,2.34592,2.34717,2.34494,2.34653,8630000.0
2008-09-18 02:10:00,2.34586,2.34851,2.34586,2.3477,12750000.0
2008-09-18 02:11:00,2.34603,2.34879,2.34345,2.34345,6750000.0
2008-09-18 02:12:00,2.34959,2.34959,2.34607,2.34726,11000000.0
2008-09-18 02:13:00,2.343,2.34976,2.34274,2.34567,9380000.0
2008-09-18 02:14:00,2.34886,2.34925,2.3427,2.34925,11750000.0
2008-09-18 02:15:00,2.34601,2.34778,2.34,2.34764,13500000.0
2008-09-18 02:16:00,2.34591,2.34887,2.34263,2.34887,13000000.0
2008-09-18 02:17:00,2.34334,2.348,2.34334,2.34769,9000000.0
2008-09-18 02:18:00,2.34585,2.34761,2.34246,2.3475,10000000.0
2008-09-18 02:19:00,2.34328,2.34784,2.34328,2.34774,9250000.0
2008-09-18 02:20:00,2.3475,2.34849,2.34254,2.3484,5500000.0
2008-09-18 02:21:00,2.34832,2.34861,2.34658,2.34861,7000000.0
2008-09-18 02:22:00,2.34652,2.34765,2.34597,2.34765,5750000.0
2008-09-18 02:23:00,2.34466,2.34808,2.34466,2.34808,7000000.0
2008-09-18 02:24:00,2.34696,2.34771,2.34251,2.34771,13000000.0
2008-09-18 02:25:00,2.34539,2.34539,2.34079,2.34079,6250000.0
2008-09-18 02:26:00,2.34374,2.34565,2.34043,2.34541,5250000.0
2008-09-18 02:27:00,2.34197,2.34394,2.33813,2.34151,10000000.0
2008-09-18 02:28:00,2.34516,2.34555,2.3398,2.34555,8000000.0
2008-09-18 02:29:00,2.34152,2.34583,2.34152,2.34482,8880000.0
2008-09-18 02:30:00,2.34323,2.34587,2.34187,2.34587,6250000.0
2008-09-18 02:31:00,2.3435,2.34639,2.34202,2.34513,12630000.0
2008-09-18 02:32:00,2.34308,2.34579,2.34305,2.3442,14000000.0
2008-09-18 02:33:00,2.33791,2.34422,2.33544,2.33544,11640000.0
2008-09-18 02:34:00,2.34433,2.3444,2.33904,2.3434,11500000.0
2008-09-18 02:35:00,2.33749,2.34375,2.33749,2.34065,6250000.0
2008-09-18 02:36:00,2.34272,2.34336,2.33515,2.3365,13000000.0
2008-09-18 02:37:00,2.34244,2.34378,2.33858,2.34349,6000000.0
2008-09-18 02:38:00,2.33892,2.3444,2.33892,2.34239,10380000.0
2008-09-18 02:39:00,2.34186,2.34298,2.33972,2.34266,7500000.0
2008-09-18 02:40:00,2.34403,2.34422,2.34063,2.34076,9000000.0
2008-09-18 02:41:00,2.33683,2.34093,2.33655,2.33965,8130000.0
2008-09-18 02:42:00,2.33905,2.3418,2.33675,2.3415,9250000.0
2008-09-18 02:43:00,2.34045,2.34131,2.33727,2.34031,11380000.0
2008-09-18 02:44:00,2.34146,2.34146,2.33829,2.34081,9880000.0
2008-09-18 02:45:00,2.33791,2.34105,2.33442,2.34105,6250000.0
2008-09-18 02:46:00,2.33616,2.34165,2.33616,2.34126,5500000.0
2008-09-18 02:47:00,2.33839,2.34165,2.33839,2.33963,9250000.0
2008-09-18 02:48:00,2.3404,2.34252,2.33738,2.34143,13000000.0
2008-09-18 02:49:00,2.34179,2.34179,2.33935,2.34066,7380000.0
2008-09-18 02:50:00,2.34175,2.34175,2.33745,2.33943,6750000.0
2008-09-18 02:51:00,2.33777,2.34037,2.33766,2.34037,6750000.0
2008-09-18 02:52:00,2.33635,2.3406,2.33635,2.3406,9750000.0
2008-09-18 02:53:00,2.34067,2.34321,2.33952,2.34294,5750000.0
2008-09-18 02:54:00,2.34305,2.34392,2.33878,2.34021,5630000.0
2008-09-18 02:55:00,2.34522,2.34596,2.3432,2.34468,7750000.0
2008-09-18 02:56:00,2.34168,2.34415,2.34054,2.34231,8750000.0
2008-09-18 02:57:00,2.33914,2.34345,2.33912,2.34264,13880000.0
2008-09-18 02:58:00,2.34418,2.34458,2.33989,2.34361,9250000.0
2008-09-18 02:59:00,2.3465,2.3465,2.33926,2.34492,8750000.0
2008-09-18 03:00:00,2.3426,2.34496,2.34013,2.34302,9250000.0
2008-09-18 03:01:00,2.34483,2.34712,2.34137,2.34662,17130000.0
2008-09-18 03:02:00,2.34863,2.34863,2.34483,2.34743,6500000.0
2008-09-18 03:03:00,2.34678,2.3486,2.34444,2.34772,9500000.0
2008-09-18 03:04:00,2.34763,2.34859,2.34525,2.34776,6750000.0
2008-09-18 03:05:00,2.34908,2.34956,2.34612,2.34855,11750000.0
2008-09-18 03:06:00,2.34488,2.34909,2.34362,2.34733,9750000.0
2008-09-18 03:07:00,2.34607,2.34807,2.34492,2.34741,5250000.0
2008-09-18 03:08:00,2.34749,2.34871,2.34586,2.34765,11000000.0
2008-09-18 03:09:00,2.34564,2.34685,2.34431,2.34431,5750000.0
2008-09-18 03:10:00,2.34584,2.34866,2.34584,2.34801,6750000.0
2008-09-18 03:11:00,2.34577,2.34735,2.34298,2.34417,9500000.0
2008-09-18 03:12:00,2.34457,2.34734,2.34242,2.34717,10000000.0
2008-09-18 03:13:00,2.34544,2.34584,2.34243,2.34449,8500000.0
2008-09-18 03:14:00,2.34302,2.34418,2.34076,2.34383,9630000.0
2008-09-18 03:15:00,2.34255,2.34297,2.33869,2.33959,9250000.0
2008-09-18 03:16:00,2.34108,2.34378,2.33905,2.33905,7000000.0
2008-09-18 03:17:00,2.3423,2.34249,2.3377,2.3393,10000000.0
2008-09-18 03:18:00,2.34194,2.34371,2.33967,2.34285,5500000.0
2008-09-18 03:19:00,2.34252,2.3432,2.3409,2.34173,5880000.0
2008-09-18 03:20:00,2.34442,2.34442,2.34219,2.34274,5500000.0
2008-09-18 03:21:00,2.34396,2.34507,2.3394,2.34044,9880000.0
2008-09-18 03:22:00,2.34719,2.34834,2.34189,2.34243,14250000.0
2008-09-18 03:23:00,2.34244,2.34793,2.34244,2.3471,10380000.0
2008-09-18 03:24:00,2.34637,2.35041,2.34384,2.34666,14250000.0
2008-09-18 03:25:00,2.3475,2.34792,2.34415,2.34499,6250000.0
2008-09-18 03:26:00,2.34659,2.34812,2.34609,2.34757,6500000.0
2008-09-18 03:27:00,2.3456,2.34631,2.34159,2.3429,11380000.0
2008-09-18 03:28:00,2.34332,2.34704,2.3432,2.34485,8000000.0
2008-09-18 03:29:00,2.34709,2.34709,2.34399,2.3445,9250000.0
2008-09-18 03:30:00,2.34728,2.34728,2.3421,2.34663,11750000.0
2008-09-18 03:31:00,2.3436,2.34667,2.34224,2.34656,8000000.0
2008-09-18 03:32:00,2.34718,2.34718,2.34292,2.34405,18000000.0
2008-09-18 03:33:00,2.34103,2.3459,2.34103,2.3437,10000000.0
2008-09-18 03:34:00,2.34349,2.34598,2.33912,2.34478,10250000.0
2008-09-18 03:35:00,2.34308,2.34414,2.34046,2.34146,6250000.0
2008-09-18 03:36:00,2.34436,2.34436,2.33862,2.34197,7010000.0
2008-09-18 03:37:00,2.34392,2.34392,2.34035,2.34035,9750000.0
2008-09-18 03:38:00,2.33983,2.34417,2.33983,2.34195,5750000.0
2008-09-18 03:39:00,2.34155,2.34373,2.3401,2.34099,10000000.0
2008-09-18 03:40:00,2.34032,2.34443,2.34023,2.34443,9000000.0
2008-09-18 03:41:00,2.34344,2.34365,2.34163,2.34182,6630000.0
2008-09-18 03:42:00,2.33944,2.34492,2.33944,2.34492,8750000.0
2008-09-18 03:43:00,2.34174,2.34545,2.3417,2.34371,6000000.0
2008-09-18 03:44:00,2.34355,2.34514,2.33906,2.34079,8500000.0
2008-09-18 03:45:00,2.34205,2.34516,2.34201,2.3441,11000000.0
2008-09-18 03:46:00,2.34424,2.34446,2.34098,2.34098,9880000.0
2008-09-18 03:47:00,2.34429,2.34444,2.34049,2.34245,8250000.0
2008-09-18 03:48:00,2.34224,2.34507,2.34054,2.34237,8000000.0
2008-09-18 03:49:00,2.34472,2.34474,2.34285,2.34459,6250000.0
2008-09-18 03:50:00,2.33848,2.34435,2.33848,2.34073,7500000.0
2008-09-18 03:51:00,2.34043,2.34602,2.34043,2.34602,10880000.0
2008-09-18 03:52:00,2.34144,2.34466,2.33932,2.33932,7500000.0
2008-09-18 03:53:00,2.343,2.34497,2.33933,2.34438,10250000.0
2008-09-18 03:54:00,2.34342,2.34525,2.33966,2.34525,6500000.0
2008-09-18 03:55:00,2.34448,2.34658,2.34252,2.34658,14750000.0
2008-09-18 03:56:00,2.3417,2.34627,2.3417,2.34392,9500000.0
2008-09-18 03:57:00,2.34487,2.34707,2.34439,2.34668,6500000.0
2008-09-18 03:58:00,2.34663,2.34714,2.34164,2.34428,6500000.0
2008-09-18 03:59:00,2.34687,2.34692,2.34498,2.34692,9250000.0
2008-09-18 04:00:00,2.34423,2.34678,2.34387,2.34678,9000000.0
2008-09-18 04:01:00,2.34665,2.34686,2.34466,2.34686,13250000.0
2008-09-18 04:02:00,2.34501,2.34685,2.34369,2.34369,7750000.0
2008-09-18 04:03:00,2.34264,2.3458,2.34223,2.34435,6750000.0
2008-09-18 04:04:00,2.34363,2.34642,2.34267,2.34509,5500000.0
2008-09-18 04:05:00,2.34656,2.34685,2.34497,2.34657,10000000.0
2008-09-18 04:06:00,2.34418,2.34818,2.34418,2.34815,11750000.0
2008-09-18 04:07:00,2.34638,2.34823,2.34564,2.34798,5500000.0
2008-09-18 04:08:00,2.34772,2.34963,2.34245,2.34909,10000000.0
2008-09-18 04:09:00,2.34892,2.34987,2.34617,2.34905,6380000.0
2008-09-18 04:10:00,2.3457,2.3496,2.3457,2.3496,8500000.0
2008-09-18 04:11:00,2.3467,2.34967,2.3463,2.34703,8500000.0
2008-09-18 04:12:00,2.34893,2.34903,2.34672,2.34716,9750000.0
2008-09-18 04:13:00,2.34974,2.35089,2.34409,2.34731,16500000.0
2008-09-18 04:14:00,2.35059,2.35059,2.34688,2.34688,5880000.0
2008-09-18 04:15:00,2.35063,2.35063,2.34588,2.34875,7250000.0
2008-09-18 04:16:00,2.34749,2.34884,2.34335,2.34335,9750000.0
2008-09-18 04:17:00,2.34636,2.34984,2.34636,2.34984,6000000.0
2008-09-18 04:18:00,2.34603,2.34907,2.34503,2.34837,14380000.0
2008-09-18 04:19:00,2.34902,2.34902,2.34594,2.34869,11750000.0
2008-09-18 04:20:00,2.34876,2.34884,2.34483,2.34827,5750000.0
2008-09-18 04:21:00,2.34868,2.34911,2.34644,2.34899,8000000.0
2008-09-18 04:22:00,2.34905,2.34905,2.34562,2.34759,10500000.0
2008-09-18 04:23:00,2.34801,2.34891,2.34315,2.34891,10380000.0
2008-09-18 04:24:00,2.34859,2.34914,2.34455,2.34455,11250000.0
2008-09-18 04:25:00,2.34612,2.35027,2.34514,2.34798,6000000.0
2008-09-18 04:26:00,2.34912,2.35056,2.34516,2.34555,8000000.0
2008-09-18 04:27:00,2.34929,2.34951,2.34794,2.34951,8130000.0
2008-09-18 04:28:00,2.34757,2.35165,2.34615,2.34918,12880000.0
2008-09-18 04:29:00,2.34854,2.35102,2.34843,2.34861,8250000.0
2008-09-18 04:30:00,2.34863,2.35084,2.34615,2.34983,8250000.0
2008-09-18 04:31:00,2.35047,2.35119,2.34739,2.34739,8510000.0
2008-09-18 04:32:00,2.34944,2.35116,2.34744,2.34744,5500000.0
2008-09-18 04:33:00,2.35148,2.3516,2.34607,2.35141,5500000.0
2008-09-18 04:34:00,2.34854,2.35132,2.34369,2.34379,9500000.0
2008-09-18 04:35:00,2.34744,2.3508,2.34507,2.35059,6750000.0
2008-09-18 04:36:00,2.34907,2.34907,2.34368,2.34574,8500000.0
2008-09-18 04:37:00,2.34687,2.34985,2.34687,2.34899,7500000.0
2008-09-18 04:38:00,2.34743,2.35002,2.34735,2.34982,5500000.0
2008-09-18 04:39:00,2.34733,2.34997,2.34393,2.34393,8250000.0
2008-09-18 04:40:00,2.34688,2.34967,2.34554,2.34967,10130000.0
2008-09-18 04:41:00,2.34673,2.34948,2.34356,2.34691,12250000.0
2008-09-18 04:42:00,2.34661,2.35146,2.34661,2.34771,8380000.0
2008-09-18 04:43:00,2.34938,2.35126,2.34679,2.35071,6500000.0
2008-09-18 04:44:00,2.34781,2.35107,2.34781,2.34908,10630000.0
2008-09-18 04:45:00,2.35207,2.35207,2.34606,2.34896,9380000.0
2008-09-18 04:46:00,2.34895,2.35088,2.34702,2.35042,9250000.0
2008-09-18 04:47:00,2.34459,2.35056,2.34459,2.34826,12750000.0
2008-09-18 04:48:00,2.34855,2.351,2.34633,2.351,7250000.0
2008-09-18 04:49:00,2.34613,2.35104,2.34613,2.34897,12000000.0
2008-09-18 04:50:00,2.34699,2.35163,2.34699,2.35044,7250000.0
2008-09-18 04:51:00,2.35,2.35,2.34473,2.34557,8250000.0
2008-09-18 04:52:00,2.34724,2.34872,2.34321,2.34631,5500000.0
2008-09-18 04:53:00,2.34973,2.34973,2.34515,2.34901,9000000.0
2008-09-18 04:54:00,2.3488,2.3497,2.34558,2.34818,12250000.0
2008-09-18 04:55:00,2.34813,2.34813,2.34288,2.34288,6380000.0
2008-09-18 04:56:00,2.34548,2.34781,2.34487,2.3476,5880000.0
2008-09-18 04:57:00,2.34541,2.34743,2.34388,2.34568,7250000.0
2008-09-18 04:58:00,2.34781,2.34885,2.34473,2.34539,10130000.0
2008-09-18 04:59:00,2.34657,2.34953,2.34511,2.34953,9750000.0
2008-09-18 05:00:00,2.3485,2.34925,2.34554,2.347,11500000.0
2008-09-18 05:01:00,2.34828,2.34873,2.3461,2.3477,6750000.0
2008-09-18 05:02:00,2.34601,2.34959,2.34601,2.34959,8130000.0
2008-09-18 05:03:00,2.34879,2.34985,2.34734,2.34985,5750000.0
2008-09-18 05:04:00,2.34983,2.34983,2.34446,2.34797,13000000.0
2008-09-18 05:05:00,2.34674,2.3498,2.34404,2.34779,10250000.0
2008-09-18 05:06:00,2.34496,2.34893,2.34496,2.34721,12000000.0
2008-09-18 05:07:00,2.34924,2.34924,2.34609,2.34609,7130000.0
2008-09-18 05:09:00,2.34587,2.34828,2.34314,2.34518,13000000.0
2008-09-18 05:10:00,2.34929,2.34929,2.34583,2.34726,5250000.0
2008-09-18 05:11:00,2.34868,2.34903,2.34539,2.34539,7500000.0
2008-09-18 05:12:00,2.34465,2.34775,2.34268,2.34768,12760000.0
2008-09-18 05:13:00,2.34778,2.34778,2.34167,2.34167,6250000.0
2008-09-18 05:14:00,2.34393,2.34741,2.34243,2.34741,8250000.0
2008-09-18 05:15:00,2.34847,2.34847,2.34461,2.3484,6500000.0
2008-09-18 05:16:00,2.34891,2.3495,2.34451,2.34681,13880000.0
2008-09-18 05:17:00,2.34668,2.34828,2.34654,2.34657,6630000.0
2008-09-18 05:18:00,2.34714,2.34919,2.34569,2.34692,8000000.0
2008-09-18 05:19:00,2.35025,2.35036,2.34631,2.34631,6000000.0
2008-09-18 05:20:00,2.35005,2.35008,2.34572,2.34813,13750000.0
2008-09-18 05:21:00,2.3505,2.3505,2.34473,2.34978,18250000.0
2008-09-18 05:22:00,2.34767,2.34888,2.3453,2.3453,6750000.0
2008-09-18 05:23:00,2.34863,2.34913,2.34389,2.34913,8500000.0
2008-09-18 05:24:00,2.34583,2.34809,2.34186,2.34809,7250000.0
2008-09-18 05:25:00,2.3454,2.34765,2.3443,2.34531,7250000.0
2008-09-18 05:26:00,2.34296,2.34639,2.34154,2.34455,9010000.0
2008-09-18 05:27:00,2.34627,2.34627,2.33953,2.33953,11880000.0
2008-09-18 05:28:00,2.34365,2.34527,2.34193,2.34527,8130000.0
2008-09-18 05:29:00,2.34244,2.34429,2.33864,2.34429,11750000.0
2008-09-18 05:30:00,2.3441,2.34676,2.34195,2.3466,5750000.0
2008-09-18 05:31:00,2.34235,2.34567,2.34233,2.34398,10750000.0
2008-09-18 05:32:00,2.3444,2.34665,2.3432,2.34433,9000000.0
2008-09-18 05:33:00,2.3473,2.34733,2.34394,2.34697,6000000.0
2008-09-18 05:34:00,2.34657,2.34657,2.34346,2.34587,6250000.0
2008-09-18 05:35:00,2.34617,2.3464,2.34117,2.34325,4880000.0
2008-09-18 05:36:00,2.34418,2.34694,2.34418,2.34593,6750000.0
2008-09-18 05:37:00,2.34584,2.34584,2.3425,2.34288,5250000.0
2008-09-18 05:38:00,2.34397,2.34643,2.34355,2.34361,18630000.0
2008-09-18 05:39:00,2.34591,2.34591,2.33927,2.3456,11250000.0
2008-09-18 05:40:00,2.34216,2.34615,2.34216,2.34526,8250000.0
2008-09-18 05:41:00,2.34555,2.34623,2.34119,2.34451,6880000.0
2008-09-18 05:42:00,2.34535,2.34535,2.33772,2.34417,7500000.0
2008-09-18 05:43:00,2.3421,2.34444,2.34178,2.34308,5250000.0
2008-09-18 05:44:00,2.34132,2.34543,2.3404,2.34258,9380000.0
2008-09-18 05:45:00,2.34577,2.34579,2.34294,2.34384,9250000.0
2008-09-18 05:46:00,2.34359,2.3462,2.34346,2.3462,10000000.0
2008-09-18 05:47:00,2.3431,2.34607,2.3431,2.34485,6750000.0
2008-09-18 05:48:00,2.34163,2.34659,2.34163,2.34659,9750000.0
2008-09-18 05:49:00,2.34469,2.34757,2.34429,2.34507,6250000.0
2008-09-18 05:50:00,2.345,2.3467,2.34106,2.34333,6250000.0
2008-09-18 05:51:00,2.34645,2.34735,2.34193,2.34709,10750000.0
2008-09-18 05:52:00,2.34342,2.3467,2.34,2.3467,9630000.0
2008-09-18 05:53:00,2.34376,2.34649,2.34233,2.34376,15250000.0
2008-09-18 05:54:00,2.34616,2.34786,2.345,2.34786,10380000.0
2008-09-18 05:55:00,2.34292,2.3471,2.3418,2.34655,6250000.0
2008-09-18 05:56:00,2.34658,2.34658,2.34232,2.34592,9750000.0
2008-09-18 05:57:00,2.34497,2.34606,2.34247,2.34251,6250000.0
2008-09-18 05:58:00,2.34364,2.34555,2.34132,2.34555,6380000.0
2008-09-18 05:59:00,2.3403,2.34652,2.3403,2.34644,6000000.0
2008-09-18 06:00:00,2.33808,2.34533,2.33808,2.34533,6750000.0
2008-09-18 06:01:00,2.34412,2.34566,2.34313,2.34566,10380000.0
2008-09-18 06:02:00,2.34555,2.34666,2.34149,2.34635,13500000.0
2008-09-18 06:03:00,2.34138,2.34615,2.34138,2.34615,7500000.0
2008-09-18 06:04:00,2.34311,2.34639,2.343,2.34355,7500000.0
2008-09-18 06:05:00,2.34616,2.3471,2.34403,2.34705,9750000.0
2008-09-18 06:06:00,2.34078,2.34659,2.34078,2.34642,10500000.0
2008-09-18 06:07:00,2.34173,2.34657,2.34173,2.34405,8750000.0
2008-09-18 06:08:00,2.34209,2.34569,2.34168,2.34294,10750000.0
2008-09-18 06:09:00,2.34369,2.34714,2.34032,2.34637,12000000.0
2008-09-18 06:10:00,2.34274,2.3449,2.34073,2.34222,6250000.0
2008-09-18 06:11:00,2.34557,2.3456,2.34166,2.34525,10000000.0
2008-09-18 06:12:00,2.3437,2.34521,2.34137,2.34521,8000000.0
2008-09-18 06:13:00,2.34287,2.34562,2.34098,2.34098,12500000.0
2008-09-18 06:14:00,2.34341,2.34519,2.34101,2.34282,10750000.0
2008-09-18 06:15:00,2.34621,2.34623,2.34144,2.34284,6250000.0
2008-09-18 06:16:00,2.34695,2.34695,2.34379,2.3459,15500000.0
2008-09-18 06:17:00,2.34308,2.34631,2.34308,2.34631,6750000.0
2008-09-18 06:18:00,2.345,2.34547,2.34247,2.34369,5880000.0
2008-09-18 06:19:00,2.34449,2.34552,2.34185,2.34537,11500000.0
2008-09-18 06:20:00,2.34463,2.34532,2.33942,2.34217,11380000.0
2008-09-18 06:21:00,2.34283,2.3464,2.34015,2.34015,8000000.0
2008-09-18 06:22:00,2.34302,2.34635,2.34094,2.34617,12250000.0
2008-09-18 06:23:00,2.34036,2.34651,2.34036,2.34376,7750000.0
2008-09-18 06:24:00,2.34315,2.34667,2.34001,2.34193,10880000.0
2008-09-18 06:25:00,2.34443,2.34574,2.3415,2.34574,9750000.0
2008-09-18 06:26:00,2.34212,2.34609,2.33977,2.34324,8510000.0
2008-09-18 06:27:00,2.34491,2.34678,2.34265,2.34407,9130000.0
2008-09-18 06:28:00,2.34792,2.34792,2.34197,2.34609,5500000.0
2008-09-18 06:29:00,2.34748,2.34794,2.34384,2.34794,7010000.0
2008-09-18 06:30:00,2.34721,2.34822,2.34229,2.34229,12250000.0
2008-09-18 06:31:00,2.34495,2.34827,2.34495,2.34628,9250000.0
2008-09-18 06:32:00,2.345,2.34789,2.3432,2.34789,7750000.0
2008-09-18 06:33:00,2.34687,2.34832,2.34574,2.34832,6500000.0
2008-09-18 06:34:00,2.34898,2.34898,2.3456,2.3456,9630000.0
2008-09-18 06:35:00,2.34545,2.34847,2.34379,2.34793,11630000.0
2008-09-18 06:36:00,2.34856,2.34856,2.34322,2.34585,10000000.0
2008-09-18 06:37:00,2.34636,2.35059,2.34478,2.3499,6250000.0
2008-09-18 06:38:00,2.34657,2.34922,2.34395,2.34922,10750000.0
2008-09-18 06:39:00,2.34533,2.34875,2.34399,2.3468,7250000.0
2008-09-18 06:40:00,2.349,2.34997,2.34708,2.34997,11750000.0
2008-09-18 06:41:00,2.34709,2.35018,2.34524,2.3497,8880000.0
2008-09-18 06:42:00,2.34818,2.34948,2.34554,2.34916,8250000.0
2008-09-18 06:43:00,2.34959,2.35074,2.34718,2.35014,15010000.0
2008-09-18 06:44:00,2.34492,2.35012,2.34492,2.34955,6750000.0
2008-09-18 06:45:00,2.34817,2.34884,2.34456,2.34456,9130000.0
2008-09-18 06:46:00,2.34726,2.35028,2.34352,2.34989,6750000.0
2008-09-18 06:47:00,2.34889,2.34889,2.34132,2.34887,10250000.0
2008-09-18 06:48:00,2.34864,2.34962,2.34371,2.34371,9000000.0
2008-09-18 06:49:00,2.34641,2.35057,2.34365,2.35057,10500000.0
2008-09-18 06:50:00,2.34849,2.34988,2.34532,2.34532,10130000.0
2008-09-18 06:51:00,2.34713,2.3486,2.34695,2.3486,7500000.0
2008-09-18 06:52:00,2.34621,2.34782,2.34578,2.34578,6750000.0
2008-09-18 06:53:00,2.34883,2.34883,2.34393,2.34869,9500000.0
2008-09-18 06:54:00,2.34767,2.34822,2.34108,2.34352,11250000.0
2008-09-18 06:55:00,2.3458,2.34909,2.34456,2.34863,18000000.0
2008-09-18 06:56:00,2.34681,2.349,2.34385,2.34472,5750000.0
2008-09-18 06:57:00,2.34334,2.34744,2.34228,2.34744,10000000.0
2008-09-18 06:58:00,2.33962,2.34652,2.33962,2.34433,5750000.0
2008-09-18 06:59:00,2.34767,2.34767,2.34488,2.34718,11500000.0
2008-09-18 07:00:00,2.34472,2.34749,2.34472,2.34749,5880000.0
2008-09-18 07:01:00,2.34748,2.3483,2.34523,2.34795,7880000.0
2008-09-18 07:02:00,2.34863,2.34863,2.34197,2.3455,7500000.0
2008-09-18 07:03:00,2.34425,2.34667,2.34258,2.34613,8750000.0
2008-09-18 07:04:00,2.34403,2.34695,2.34075,2.34446,12130000.0
2008-09-18 07:05:00,2.34314,2.3461,2.34262,2.3438,16500000.0
2008-09-18 07:06:00,2.34626,2.34626,2.3411,2.34345,5500000.0
2008-09-18 07:07:00,2.34368,2.34667,2.34368,2.34634,8000000.0
2008-09-18 07:08:00,2.34642,2.34642,2.34334,2.345,6000000.0
2008-09-18 07:09:00,2.34462,2.34564,2.34219,2.34422,12250000.0
2008-09-18 07:10:00,2.34215,2.34554,2.34066,2.34554,15880000.0
2008-09-18 07:11:00,2.34471,2.34483,2.34171,2.34394,7880000.0
2008-09-18 07:12:00,2.3421,2.34585,2.34148,2.34585,6630000.0
2008-09-18 07:13:00,2.34471,2.34479,2.33809,2.33809,7500000.0
2008-09-18 07:14:00,2.34536,2.3458,2.34332,2.34503,5500000.0
2008-09-18 07:15:00,2.34597,2.34597,2.33902,2.33902,7750000.0
2008-09-18 07:16:00,2.34396,2.34526,2.34059,2.3422,6010000.0
2008-09-18 07:17:00,2.34426,2.34426,2.33822,2.33872,7380000.0
2008-09-18 07:18:00,2.3457,2.34624,2.34168,2.34189,11000000.0
2008-09-18 07:19:00,2.34157,2.34408,2.34157,2.34174,9750000.0
2008-09-18 07:20:00,2.33984,2.34333,2.33984,2.34325,5500000.0
2008-09-18 07:21:00,2.34147,2.34301,2.33759,2.34301,8510000.0
2008-09-18 07:22:00,2.34125,2.34274,2.33857,2.34018,8880000.0
2008-09-18 07:23:00,2.34041,2.34327,2.34041,2.34273,15250000.0
2008-09-18 07:24:00,2.34323,2.34323,2.33909,2.33909,7500000.0
2008-09-18 07:25:00,2.34368,2.34368,2.33705,2.33899,13500000.0
2008-09-18 07:26:00,2.34032,2.34214,2.3372,2.33812,9250000.0
2008-09-18 07:27:00,2.33544,2.34223,2.33544,2.34212,14750000.0
2008-09-18 07:28:00,2.33904,2.34116,2.33596,2.33854,17750000.0
2008-09-18 07:29:00,2.34125,2.34141,2.33898,2.33914,8750000.0
2008-09-18 07:30:00,2.33956,2.34318,2.33942,2.33942,8750000.0
2008-09-18 07:31:00,2.34092,2.34415,2.34092,2.34407,14380000.0
2008-09-18 07:32:00,2.3414,2.34599,2.33944,2.34471,6500000.0
2008-09-18 07:33:00,2.34178,2.34449,2.34178,2.34376,6000000.0
2008-09-18 07:34:00,2.3429,2.34631,2.3429,2.34362,12000000.0
2008-09-18 07:35:00,2.34147,2.34617,2.34096,2.34614,8880000.0
2008-09-18 07:36:00,2.34327,2.34563,2.34163,2.34411,10630000.0
2008-09-18 07:37:00,2.34215,2.34532,2.34215,2.34358,9000000.0
2008-09-18 07:38:00,2.34548,2.34633,2.3433,2.34394,15630000.0
2008-09-18 07:39:00,2.33985,2.34567,2.33985,2.34445,5500000.0
2008-09-18 07:40:00,2.34202,2.34474,2.34174,2.34474,7750000.0
2008-09-18 07:41:00,2.34253,2.34556,2.34136,2.34288,9750000.0
2008-09-18 07:42:00,2.33916,2.34482,2.33916,2.34315,9250000.0
2008-09-18 07:43:00,2.34441,2.34502,2.34035,2.34484,9880000.0
2008-09-18 07:44:00,2.34104,2.34428,2.33974,2.34274,8500000.0
2008-09-18 07:45:00,2.33798,2.34424,2.33798,2.34424,9630000.0
2008-09-18 07:46:00,2.34148,2.34448,2.33852,2.34205,8750000.0
2008-09-18 07:47:00,2.34038,2.34414,2.34038,2.34075,6750000.0
2008-09-18 07:48:00,2.34278,2.34319,2.33761,2.34005,8260000.0
2008-09-18 07:49:00,2.33794,2.34103,2.33553,2.33838,6630000.0
2008-09-18 07:50:00,2.34419,2.34655,2.34001,2.34624,9750000.0
2008-09-18 07:51:00,2.34276,2.34556,2.34231,2.34556,10000000.0
2008-09-18 07:52:00,2.34617,2.34617,2.34096,2.34385,8630000.0
2008-09-18 07:53:00,2.34502,2.34613,2.34098,2.34613,6380000.0
2008-09-18 07:54:00,2.34743,2.35031,2.33938,2.35031,8500000.0
2008-09-18 07:55:00,2.34931,2.35045,2.34785,2.34844,6630000.0
2008-09-18 07:56:00,2.34928,2.35005,2.34624,2.3498,9500000.0
2008-09-18 07:57:00,2.351,2.351,2.3465,2.34966,5500000.0
2008-09-18 07:58:00,2.34707,2.35005,2.34702,2.34875,7750000.0
2008-09-18 07:59:00,2.34658,2.35098,2.34658,2.34992,12880000.0
2008-09-18 08:00:00,2.35152,2.35186,2.34486,2.35186,5250000.0
2008-09-18 08:01:00,2.34915,2.35081,2.34467,2.34941,11000000.0
2008-09-18 08:02:00,2.35041,2.3506,2.34646,2.34881,12750000.0
2008-09-18 08:03:00,2.35107,2.35107,2.34541,2.34984,9000000.0
2008-09-18 08:04:00,2.3506,2.3506,2.34512,2.35037,8250000.0
2008-09-18 08:05:00,2.34958,2.35001,2.34685,2.34949,13010000.0
2008-09-18 08:06:00,2.34947,2.35,2.34613,2.34968,11000000.0
2008-09-18 08:07:00,2.34769,2.34909,2.34639,2.34816,6500000.0
2008-09-18 08:08:00,2.34668,2.34874,2.34486,2.34874,8000000.0
2008-09-18 08:09:00,2.34572,2.35002,2.34558,2.34806,6500000.0
2008-09-18 08:10:00,2.34446,2.34582,2.33856,2.34582,9500000.0
2008-09-18 08:11:00,2.34699,2.34809,2.34327,2.34753,8250000.0
2008-09-18 08:12:00,2.34455,2.34659,2.34328,2.34581,6500000.0
2008-09-18 08:13:00,2.34541,2.34748,2.34213,2.34423,13750000.0
2008-09-18 08:14:00,2.34624,2.34635,2.33697,2.34148,8000000.0
2008-09-18 08:15:00,2.3404,2.34309,2.3404,2.343,7380000.0
2008-09-18 08:16:00,2.34151,2.34303,2.33903,2.33948,7750000.0
2008-09-18 08:17:00,2.34038,2.34313,2.33745,2.34313,10750000.0
2008-09-18 08:18:00,2.33958,2.34566,2.33917,2.34108,12500000.0
2008-09-18 08:19:00,2.34506,2.34554,2.34261,2.34554,9250000.0
2008-09-18 08:20:00,2.3455,2.34625,2.34228,2.34228,9000000.0
2008-09-18 08:21:00,2.34491,2.34494,2.34318,2.34474,7000000.0
2008-09-18 08:22:00,2.34569,2.34605,2.34206,2.34383,12880000.0
2008-09-18 08:23:00,2.34646,2.34772,2.34412,2.34614,11250000.0
2008-09-18 08:24:00,2.34585,2.34812,2.34546,2.34773,5750000.0
2008-09-18 08:25:00,2.34497,2.34967,2.34342,2.34819,8500000.0
2008-09-18 08:26:00,2.34577,2.34746,2.34126,2.34639,11750000.0
2008-09-18 08:27:00,2.34975,2.35014,2.34456,2.34934,6500000.0
2008-09-18 08:28:00,2.34618,2.348,2.3423,2.34581,6000000.0
2008-09-18 08:29:00,2.34343,2.34568,2.3402,2.3439,7500000.0
2008-09-18 08:30:00,2.3445,2.34496,2.34161,2.34254,14750000.0
2008-09-18 08:31:00,2.34436,2.34539,2.34164,2.34539,9000000.0
2008-09-18 08:32:00,2.34351,2.34634,2.34178,2.34634,7000000.0
2008-09-18 08:33:00,2.34612,2.34916,2.34523,2.34534,9630000.0
2008-09-18 08:34:00,2.34733,2.34864,2.34501,2.34505,7750000.0
2008-09-18 08:35:00,2.34715,2.34793,2.34245,2.34335,15250000.0
2008-09-18 08:36:00,2.34598,2.35067,2.34587,2.35067,8750000.0
2008-09-18 08:37:00,2.35006,2.35081,2.34737,2.34879,8630000.0
2008-09-18 08:38:00,2.3504,2.35151,2.34807,2.34846,6380000.0
2008-09-18 08:39:00,2.34903,2.35079,2.34774,2.34774,6500000.0
2008-09-18 08:40:00,2.3473,2.35068,2.3473,2.34992,9250000.0
2008-09-18 08:41:00,2.34644,2.35336,2.34644,2.35143,8750000.0
2008-09-18 08:42:00,2.35025,2.35253,2.34634,2.3513,11500000.0
2008-09-18 08:43:00,2.35185,2.35349,2.3486,2.35247,6750000.0
2008-09-18 08:44:00,2.354,2.35574,2.34865,2.34936,5750000.0
2008-09-18 08:45:00,2.35212,2.35212,2.34586,2.34839,10380000.0
2008-09-18 08:46:00,2.34997,2.34997,2.34368,2.349,11250000.0
2008-09-18 08:47:00,2.34815,2.34882,2.34369,2.34451,7000000.0
2008-09-18 08:48:00,2.34526,2.35307,2.34484,2.34963,10500000.0
2008-09-18 08:49:00,2.3478,2.34986,2.34721,2.34986,11250000.0
2008-09-18 08:50:00,2.34883,2.34986,2.34747,2.34914,5500000.0
2008-09-18 08:51:00,2.35098,2.35098,2.34239,2.34601,9380000.0
2008-09-18 08:52:00,2.34493,2.34857,2.34493,2.34852,6750000.0
2008-09-18 08:53:00,2.34819,2.35014,2.34549,2.3483,13000000.0
2008-09-18 08:54:00,2.3459,2.34806,2.3459,2.34746,6250000.0
2008-09-18 08:55:00,2.3436,2.34796,2.34339,2.34625,10000000.0
2008-09-18 08:56:00,2.34924,2.35077,2.34656,2.34818,7000000.0
2008-09-18 08:57:00,2.35005,2.35005,2.34507,2.34874,11130000.0
2008-09-18 08:58:00,2.3492,2.34949,2.34362,2.34778,10000000.0
2008-09-18 08:59:00,2.35067,2.35201,2.34802,2.3502,11630000.0
2008-09-18 09:00:00,2.35051,2.35104,2.34594,2.349,6630000.0
2008-09-18 09:01:00,2.34808,2.34883,2.34126,2.34717,8250000.0
2008-09-18 09:02:00,2.34196,2.35161,2.34196,2.34609,8500000.0
2008-09-18 09:03:00,2.34961,2.35095,2.3428,2.34585,15500000.0
2008-09-18 09:04:00,2.34516,2.34978,2.34451,2.34708,7500000.0
2008-09-18 09:05:00,2.34121,2.34519,2.34091,2.34339,7000000.0
2008-09-18 09:06:00,2.34523,2.34884,2.34373,2.34804,8380000.0
2008-09-18 09:07:00,2.34859,2.35024,2.34417,2.35024,11250000.0
2008-09-18 09:08:00,2.34897,2.35402,2.34626,2.34731,10250000.0
2008-09-18 09:09:00,2.35183,2.35183,2.34514,2.34514,5750000.0
2008-09-18 09:10:00,2.34833,2.35267,2.34575,2.34967,8380000.0
2008-09-18 09:11:00,2.34722,2.34929,2.34467,2.3487,7010000.0
2008-09-18 09:12:00,2.34637,2.3503,2.3461,2.34717,5500000.0
2008-09-18 09:13:00,2.35095,2.35239,2.34351,2.34435,5750000.0
2008-09-18 09:14:00,2.3512,2.3512,2.34112,2.34331,6630000.0
2008-09-18 09:15:00,2.34888,2.34888,2.34363,2.3479,8750000.0
2008-09-18 09:16:00,2.34806,2.34823,2.3444,2.34641,8250000.0
2008-09-18 09:17:00,2.34733,2.34968,2.34412,2.348,8250000.0
2008-09-18 09:18:00,2.34873,2.34873,2.34252,2.34585,7000000.0
2008-09-18 09:19:00,2.3475,2.35035,2.34678,2.35035,8000000.0
2008-09-18 09:20:00,2.35078,2.35078,2.34519,2.34963,13250000.0
2008-09-18 09:21:00,2.34623,2.34909,2.34408,2.34616,14000000.0
2008-09-18 09:22:00,2.34819,2.34906,2.34509,2.34827,12630000.0
2008-09-18 09:23:00,2.34857,2.34862,2.34583,2.34728,5500000.0
2008-09-18 09:24:00,2.34725,2.35068,2.34649,2.34792,15750000.0
2008-09-18 09:25:00,2.35007,2.35007,2.34747,2.34889,8750000.0
2008-09-18 09:26:00,2.34404,2.35016,2.34404,2.34838,15500000.0
2008-09-18 09:27:00,2.34717,2.35012,2.34591,2.34628,7000000.0
2008-09-18 09:28:00,2.3464,2.34665,2.34396,2.34584,9000000.0
2008-09-18 09:29:00,2.34673,2.34889,2.34314,2.34889,17250000.0
2008-09-18 09:30:00,2.34712,2.34939,2.34537,2.34744,5880000.0
2008-09-18 09:31:00,2.34973,2.35015,2.34685,2.34905,7500000.0
2008-09-18 09:32:00,2.34867,2.34983,2.34577,2.34851,6250000.0
2008-09-18 09:33:00,2.34702,2.34824,2.34372,2.34824,6500000.0
2008-09-18 09:34:00,2.34727,2.34794,2.34529,2.34589,9630000.0
2008-09-18 09:35:00,2.34847,2.34847,2.34329,2.34329,5630000.0
2008-09-18 09:36:00,2.34263,2.3476,2.34263,2.34576,7130000.0
2008-09-18 09:37:00,2.34205,2.34527,2.34156,2.34196,7380000.0
2008-09-18 09:38:00,2.34068,2.34068,2.33659,2.33779,10000000.0
2008-09-18 09:39:00,2.33833,2.34161,2.33761,2.34161,12000000.0
2008-09-18 09:40:00,2.33971,2.34084,2.33624,2.34015,16750000.0
2008-09-18 09:41:00,2.33958,2.33958,2.33777,2.3394,5750000.0
2008-09-18 09:42:00,2.3389,2.34047,2.33584,2.33924,9000000.0
2008-09-18 09:43:00,2.34068,2.34089,2.33578,2.33961,10000000.0
2008-09-18 09:44:00,2.34128,2.34149,2.33961,2.34135,9750000.0
2008-09-18 09:45:00,2.33938,2.34017,2.33315,2.34017,10500000.0
2008-09-18 09:46:00,2.33817,2.34021,2.33644,2.34021,6250000.0
2008-09-18 09:47:00,2.3383,2.33892,2.33673,2.33673,5750000.0
2008-09-18 09:48:00,2.33811,2.33878,2.33692,2.33812,10250000.0
2008-09-18 09:49:00,2.33849,2.33922,2.33689,2.33853,6000000.0
2008-09-18 09:50:00,2.33894,2.33968,2.33618,2.33968,7750000.0
2008-09-18 09:51:00,2.33748,2.33993,2.33659,2.338,8130000.0
2008-09-18 09:52:00,2.33988,2.34088,2.33675,2.34088,7250000.0
2008-09-18 09:53:00,2.34016,2.34073,2.33766,2.33976,8250000.0
2008-09-18 09:54:00,2.33962,2.34051,2.33706,2.33975,9000000.0
2008-09-18 09:55:00,2.33815,2.3402,2.33394,2.33719,17750000.0
2008-09-18 09:56:00,2.33704,2.33968,2.33504,2.33863,9250000.0
2008-09-18 09:57:00,2.33801,2.33966,2.33443,2.33649,11750000.0
2008-09-18 09:58:00,2.33616,2.33616,2.32918,2.33457,8630000.0
2008-09-18 09:59:00,2.33202,2.33602,2.33202,2.33537,9250000.0
2008-09-18 10:00:00,2.33457,2.33686,2.33379,2.33425,12130000.0
2008-09-18 10:01:00,2.33632,2.33825,2.33396,2.33648,10750000.0
2008-09-18 10:02:00,2.33617,2.33701,2.33166,2.33634,12000000.0
2008-09-18 10:03:00,2.33696,2.33929,2.33514,2.33775,13000000.0
2008-09-18 10:04:00,2.33661,2.33754,2.33373,2.33745,12000000.0
2008-09-18 10:05:00,2.33742,2.33742,2.32816,2.3352,10750000.0
2008-09-18 10:06:00,2.33592,2.33696,2.33505,2.33607,5500000.0
2008-09-18 10:07:00,2.33662,2.33868,2.33305,2.33729,12250000.0
2008-09-18 10:08:00,2.3387,2.33894,2.33344,2.33636,8880000.0
2008-09-18 10:09:00,2.33445,2.33905,2.33441,2.33717,10630000.0
2008-09-18 10:10:00,2.33718,2.33818,2.33615,2.33637,10500000.0
2008-09-18 10:11:00,2.3376,2.33841,2.33341,2.33341,7500000.0
2008-09-18 10:12:00,2.33481,2.33617,2.33074,2.33617,9250000.0
2008-09-18 10:13:00,2.33645,2.3377,2.33321,2.3339,12000000.0
2008-09-18 10:14:00,2.33627,2.3384,2.33368,2.3384,8000000.0
2008-09-18 10:15:00,2.33431,2.33884,2.33282,2.33722,10250000.0
2008-09-18 10:16:00,2.33919,2.33919,2.33647,2.33706,7750000.0
2008-09-18 10:17:00,2.3374,2.3381,2.33484,2.33733,6750000.0
2008-09-18 10:18:00,2.33507,2.33626,2.33304,2.33392,7000000.0
2008-09-18 10:19:00,2.3353,2.3361,2.33055,2.33538,5880000.0
2008-09-18 10:20:00,2.33343,2.33397,2.32798,2.32954,10500000.0
2008-09-18 10:21:00,2.33242,2.33338,2.33064,2.33262,9750000.0
2008-09-18 10:22:00,2.33224,2.33224,2.32989,2.32995,5880000.0
2008-09-18 10:23:00,2.32758,2.32906,2.32613,2.32843,8500000.0
2008-09-18 10:24:00,2.32638,2.32781,2.32246,2.32694,6750000.0
2008-09-18 10:25:00,2.32748,2.32801,2.32549,2.32765,8750000.0
2008-09-18 10:26:00,2.32741,2.32871,2.32437,2.32815,5750000.0
2008-09-18 10:27:00,2.32692,2.32791,2.32023,2.32531,7000000.0
2008-09-18 10:28:00,2.32288,2.32826,2.32278,2.32821,11880000.0
2008-09-18 10:29:00,2.32837,2.32839,2.32263,2.32579,7500000.0
2008-09-18 10:30:00,2.32548,2.32682,2.32092,2.32228,8000000.0
2008-09-18 10:31:00,2.32673,2.32844,2.32455,2.32542,9250000.0
2008-09-18 10:32:00,2.32847,2.32866,2.32485,2.32687,9500000.0
2008-09-18 10:33:00,2.32751,2.32767,2.32342,2.32613,11380000.0
2008-09-18 10:34:00,2.32536,2.3259,2.31961,2.32549,10500000.0
2008-09-18 10:35:00,2.32577,2.32679,2.32267,2.32267,12000000.0
2008-09-18 10:36:00,2.32573,2.3266,2.32301,2.32583,10880000.0
2008-09-18 10:37:00,2.32692,2.32744,2.3226,2.32344,12000000.0
2008-09-18 10:38:00,2.32505,2.33002,2.32505,2.33002,7250000.0
2008-09-18 10:39:00,2.32873,2.33164,2.32774,2.33097,9250000.0
2008-09-18 10:40:00,2.33125,2.33248,2.32757,2.32757,11130000.0
2008-09-18 10:41:00,2.32573,2.33287,2.32232,2.32843,6750000.0
2008-09-18 10:42:00,2.33024,2.33267,2.32934,2.3317,14500000.0
2008-09-18 10:43:00,2.33415,2.33462,2.32992,2.33376,8750000.0
2008-09-18 10:44:00,2.33445,2.3346,2.32592,2.33003,8000000.0
2008-09-18 10:45:00,2.33398,2.33421,2.32873,2.33394,7630000.0
2008-09-18 10:46:00,2.33344,2.33768,2.3319,2.33749,9000000.0
2008-09-18 10:47:00,2.33727,2.33998,2.33528,2.33767,7500000.0
2008-09-18 10:48:00,2.33733,2.33864,2.33373,2.33424,5750000.0
2008-09-18 10:49:00,2.3349,2.33614,2.33102,2.33448,10500000.0
2008-09-18 10:50:00,2.33494,2.33768,2.33329,2.33534,7000000.0
2008-09-18 10:51:00,2.33438,2.3387,2.33326,2.3387,8890000.0
2008-09-18 10:52:00,2.33733,2.33843,2.33655,2.33751,9500000.0
2008-09-18 10:53:00,2.337,2.33823,2.33587,2.33823,5500000.0
2008-09-18 10:54:00,2.33813,2.33979,2.33577,2.3389,12250000.0
2008-09-18 10:55:00,2.33919,2.34002,2.33587,2.33949,12250000.0
2008-09-18 10:56:00,2.33947,2.33947,2.33324,2.33683,10750000.0
2008-09-18 10:57:00,2.33807,2.33807,2.33313,2.33679,8250000.0
2008-09-18 10:58:00,2.33599,2.33599,2.33319,2.33494,8890000.0
2008-09-18 10:59:00,2.33557,2.33614,2.33473,2.33614,6500000.0
2008-09-18 11:00:00,2.33586,2.3368,2.33504,2.3368,10000000.0
2008-09-18 11:01:00,2.33634,2.33634,2.32967,2.33383,10750000.0
2008-09-18 11:02:00,2.33464,2.33521,2.33237,2.33451,13500000.0
2008-09-18 11:03:00,2.33331,2.33651,2.3304,2.33594,13380000.0
2008-09-18 11:04:00,2.33478,2.33697,2.3324,2.33622,10750000.0
2008-09-18 11:05:00,2.33655,2.33718,2.33434,2.33445,7000000.0
2008-09-18 11:06:00,2.33598,2.33598,2.33004,2.33484,13130000.0
2008-09-18 11:07:00,2.33452,2.3348,2.33204,2.33358,15250000.0
2008-09-18 11:08:00,2.33365,2.33386,2.33085,2.33199,6750000.0
2008-09-18 11:09:00,2.33279,2.33383,2.33159,2.33278,7500000.0
2008-09-18 11:10:00,2.3336,2.33385,2.33055,2.33239,16630000.0
2008-09-18 11:11:00,2.33337,2.3343,2.32977,2.3328,5250000.0
2008-09-18 11:12:00,2.3325,2.33284,2.32877,2.33052,11500000.0
2008-09-18 11:13:00,2.33005,2.33173,2.32778,2.33076,7250000.0
2008-09-18 11:14:00,2.33082,2.3313,2.32893,2.32947,8380000.0
2008-09-18 11:15:00,2.32999,2.33144,2.32888,2.33039,10130000.0
2008-09-18 11:16:00,2.32794,2.33044,2.32758,2.32806,13630000.0
2008-09-18 11:17:00,2.32622,2.32693,2.32205,2.32454,11130000.0
2008-09-18 11:18:00,2.32367,2.32688,2.32205,2.32555,6250000.0
2008-09-18 11:19:00,2.32602,2.32602,2.32027,2.32337,7000000.0
2008-09-18 11:20:00,2.32147,2.32584,2.32051,2.32495,7880000.0
2008-09-18 11:21:00,2.32693,2.32846,2.32259,2.32732,12750000.0
2008-09-18 11:22:00,2.32692,2.3285,2.32586,2.32782,7000000.0
2008-09-18 11:23:00,2.32719,2.32747,2.3216,2.32687,10750000.0
2008-09-18 11:24:00,2.32829,2.32829,2.32248,2.32615,14250000.0
2008-09-18 11:25:00,2.32743,2.32743,2.32084,2.32343,15630000.0
2008-09-18 11:26:00,2.3264,2.32757,2.32462,2.32753,10000000.0
2008-09-18 11:27:00,2.32707,2.32814,2.32422,2.32814,7250000.0
2008-09-18 11:28:00,2.32931,2.33018,2.32546,2.32884,6250000.0
2008-09-18 11:29:00,2.32904,2.32959,2.32484,2.32667,7000000.0
2008-09-18 11:30:00,2.32576,2.32866,2.32356,2.3276,9000000.0
2008-09-18 11:31:00,2.32885,2.32885,2.32525,2.32743,8500000.0
2008-09-18 11:32:00,2.32531,2.32849,2.32419,2.32849,11250000.0
2008-09-18 11:33:00,2.32743,2.32866,2.32537,2.32537,8500000.0
2008-09-18 11:34:00,2.32612,2.32891,2.32482,2.32891,5250000.0
2008-09-18 11:35:00,2.32437,2.32819,2.32437,2.32819,5500000.0
2008-09-18 11:36:00,2.32782,2.32951,2.32591,2.32951,5880000.0
2008-09-18 11:37:00,2.32889,2.32889,2.3246,2.32503,10000000.0
2008-09-18 11:38:00,2.32596,2.32818,2.32596,2.32603,7880000.0
2008-09-18 11:39:00,2.32848,2.32891,2.32602,2.3264,11500000.0
2008-09-18 11:40:00,2.32442,2.32787,2.32312,2.32759,7750000.0
2008-09-18 11:41:00,2.32654,2.3282,2.32091,2.32801,5630000.0
2008-09-18 11:42:00,2.32919,2.32937,2.32662,2.32937,14500000.0
2008-09-18 11:43:00,2.32704,2.32807,2.32453,2.32799,9750000.0
2008-09-18 11:44:00,2.32797,2.32877,2.32504,2.32607,6250000.0
2008-09-18 11:45:00,2.32672,2.32794,2.3243,2.32693,12250000.0
2008-09-18 11:46:00,2.32579,2.32579,2.32213,2.32429,7880000.0
2008-09-18 11:47:00,2.32578,2.32622,2.32342,2.32509,6500000.0
2008-09-18 11:48:00,2.3265,2.32676,2.325,2.32605,6250000.0
2008-09-18 11:49:00,2.32644,2.32719,2.32075,2.32514,8630000.0
2008-09-18 11:50:00,2.32636,2.32636,2.32228,2.32359,8500000.0
2008-09-18 11:51:00,2.32159,2.32425,2.3205,2.32157,14630000.0
2008-09-18 11:52:00,2.32374,2.32374,2.32047,2.32127,9880000.0
2008-09-18 11:53:00,2.31755,2.31999,2.31595,2.3188,10630000.0
2008-09-18 11:54:00,2.31911,2.31917,2.31674,2.31828,8760000.0
2008-09-18 11:55:00,2.3182,2.31827,2.31335,2.31706,13000000.0
2008-09-18 11:56:00,2.31659,2.31832,2.31312,2.31832,7000000.0
2008-09-18 11:57:00,2.31754,2.31836,2.31301,2.31476,12010000.0
2008-09-18 11:58:00,2.31481,2.31481,2.30777,2.31065,6250000.0
2008-09-18 11:59:00,2.31292,2.31298,2.30901,2.31063,7880000.0
2008-09-18 12:00:00,2.31215,2.31223,2.30985,2.31072,11250000.0
2008-09-18 12:01:00,2.3113,2.3113,2.30781,2.31111,10250000.0
2008-09-18 12:02:00,2.31125,2.31147,2.30712,2.31091,9380000.0
2008-09-18 12:03:00,2.31117,2.31126,2.30611,2.30797,5250000.0
2008-09-18 12:04:00,2.30928,2.31194,2.30744,2.31075,6250000.0
2008-09-18 12:05:00,2.30958,2.3104,2.30805,2.30998,7500000.0
2008-09-18 12:06:00,2.30973,2.30973,2.30416,2.30441,11250000.0
2008-09-18 12:07:00,2.30716,2.30747,2.30522,2.30551,10000000.0
2008-09-18 12:08:00,2.30375,2.30638,2.30147,2.30414,9250000.0
2008-09-18 12:09:00,2.30395,2.30395,2.29832,2.29945,7750000.0
2008-09-18 12:10:00,2.30186,2.30186,2.29566,2.30122,9000000.0
2008-09-18 12:11:00,2.30191,2.30191,2.29701,2.30036,11630000.0
2008-09-18 12:12:00,2.30232,2.30386,2.2988,2.30386,7130000.0
2008-09-18 12:13:00,2.3006,2.30419,2.29876,2.30419,6000000.0
2008-09-18 12:14:00,2.30308,2.30431,2.29919,2.30388,10000000.0
2008-09-18 12:15:00,2.30279,2.30533,2.30226,2.30494,5630000.0
2008-09-18 12:16:00,2.30179,2.3076,2.30179,2.30671,11000000.0
2008-09-18 12:17:00,2.30233,2.30819,2.30233,2.30819,6630000.0
2008-09-18 12:18:00,2.30898,2.30946,2.30604,2.30604,9500000.0
2008-09-18 12:19:00,2.30785,2.30814,2.30424,2.30801,8750000.0
2008-09-18 12:20:00,2.30547,2.30906,2.30381,2.30799,8130000.0
2008-09-18 12:21:00,2.30811,2.30997,2.30531,2.30671,10750000.0
2008-09-18 12:22:00,2.30713,2.30963,2.30475,2.30811,8250000.0
2008-09-18 12:23:00,2.30766,2.30766,2.30352,2.30649,12380000.0
2008-09-18 12:24:00,2.30613,2.30629,2.30259,2.30259,15250000.0
2008-09-18 12:25:00,2.30506,2.30623,2.30154,2.30366,6880000.0
2008-09-18 12:26:00,2.3056,2.3056,2.29984,2.30085,12750000.0
2008-09-18 12:27:00,2.30465,2.30465,2.30035,2.30261,7000000.0
2008-09-18 12:28:00,2.30084,2.30222,2.2979,2.30185,8880000.0
2008-09-18 12:29:00,2.30204,2.3028,2.29843,2.29843,9010000.0
2008-09-18 12:30:00,2.29882,2.30176,2.29834,2.29834,9750000.0
2008-09-18 12:31:00,2.29967,2.30023,2.29696,2.29999,6000000.0
2008-09-18 12:32:00,2.30013,2.30199,2.29477,2.30062,9250000.0
2008-09-18 12:33:00,2.30156,2.30302,2.29934,2.30302,10250000.0
2008-09-18 12:34:00,2.30432,2.30432,2.29899,2.30406,8750000.0
2008-09-18 12:35:00,2.30305,2.30384,2.29971,2.30195,6250000.0
2008-09-18 12:36:00,2.30331,2.30331,2.29653,2.30195,9250000.0
2008-09-18 12:37:00,2.30281,2.3047,2.29834,2.30095,10000000.0
2008-09-18 12:38:00,2.30539,2.30591,2.30213,2.30213,6250000.0
2008-09-18 12:39:00,2.30587,2.3059,2.30429,2.30429,8500000.0
2008-09-18 12:40:00,2.30093,2.30545,2.30093,2.30544,9500000.0
2008-09-18 12:41:00,2.30611,2.30744,2.30322,2.30337,7750000.0
2008-09-18 12:42:00,2.307,2.30812,2.30466,2.30519,6250000.0
2008-09-18 12:43:00,2.30534,2.30579,2.30282,2.30442,17500000.0
2008-09-18 12:44:00,2.30548,2.30548,2.29872,2.3038,9000000.0
2008-09-18 12:45:00,2.30656,2.30727,2.30217,2.30606,11750000.0
2008-09-18 12:46:00,2.3062,2.30765,2.30596,2.30749,5250000.0
2008-09-18 12:47:00,2.30722,2.30837,2.30478,2.30837,6250000.0
2008-09-18 12:48:00,2.30785,2.30948,2.30501,2.30854,8000000.0
2008-09-18 12:49:00,2.30894,2.30965,2.3068,2.30926,8380000.0
2008-09-18 12:50:00,2.30861,2.31035,2.30741,2.3091,12750000.0
2008-09-18 12:51:00,2.30493,2.31015,2.30493,2.30948,8000000.0
2008-09-18 12:52:00,2.3093,2.3096,2.30504,2.30504,9880000.0
2008-09-18 12:53:00,2.30846,2.30958,2.30504,2.30862,8500000.0
2008-09-18 12:54:00,2.30754,2.30973,2.3044,2.30916,13750000.0
2008-09-18 12:55:00,2.30656,2.31156,2.30656,2.31031,8750000.0
2008-09-18 12:56:00,2.30942,2.31265,2.3066,2.31152,11750000.0
2008-09-18 12:57:00,2.30946,2.31097,2.30705,2.31097,8880000.0
2008-09-18 12:58:00,2.31248,2.31248,2.30808,2.31231,8130000.0
2008-09-18 12:59:00,2.31089,2.31258,2.30833,2.31061,10630000.0
2008-09-18 13:00:00,2.31311,2.31418,2.30987,2.31418,7750000.0
2008-09-18 13:01:00,2.31377,2.31391,2.30812,2.31075,10000000.0
2008-09-18 13:02:00,2.31192,2.31313,2.30961,2.31243,9000000.0
2008-09-18 13:03:00,2.30854,2.31276,2.30854,2.31276,12750000.0
2008-09-18 13:04:00,2.31236,2.3131,2.30953,2.31289,9630000.0
2008-09-18 13:05:00,2.30907,2.31339,2.30907,2.31321,13250000.0
2008-09-18 13:06:00,2.31043,2.31432,2.3096,2.31124,8130000.0
2008-09-18 13:07:00,2.3095,2.31546,2.3095,2.31339,13000000.0
2008-09-18 13:08:00,2.31584,2.31584,2.31302,2.31437,7000000.0
2008-09-18 13:09:00,2.31386,2.31606,2.30991,2.31518,6000000.0
2008-09-18 13:10:00,2.31591,2.31591,2.31285,2.31451,9880000.0
2008-09-18 13:11:00,2.31344,2.31349,2.3086,2.31252,8880000.0
2008-09-18 13:12:00,2.31261,2.31356,2.31026,2.31356,9500000.0
2008-09-18 13:13:00,2.31203,2.31413,2.30957,2.31374,8250000.0
2008-09-18 13:14:00,2.31033,2.31321,2.30894,2.31062,5500000.0
2008-09-18 13:15:00,2.30973,2.31201,2.30909,2.30909,6250000.0
2008-09-18 13:16:00,2.30928,2.31127,2.30605,2.31081,9250000.0
2008-09-18 13:17:00,2.31021,2.31119,2.30847,2.31016,12750000.0
2008-09-18 13:18:00,2.30831,2.31043,2.30546,2.30833,6630000.0
2008-09-18 13:19:00,2.30887,2.30983,2.30392,2.30915,12500000.0
2008-09-18 13:20:00,2.30616,2.30968,2.30516,2.30672,9000000.0
2008-09-18 13:21:00,2.30748,2.30969,2.30588,2.30922,7130000.0
2008-09-18 13:22:00,2.30793,2.3112,2.30489,2.30951,11500000.0
2008-09-18 13:23:00,2.30942,2.30955,2.30744,2.30932,8250000.0
2008-09-18 13:24:00,2.30846,2.30966,2.30531,2.30888,12250000.0
2008-09-18 13:25:00,2.3079,2.30917,2.30455,2.30855,11500000.0
2008-09-18 13:26:00,2.30667,2.3088,2.30602,2.30794,7880000.0
2008-09-18 13:27:00,2.30829,2.30887,2.30494,2.30712,8630000.0
2008-09-18 13:28:00,2.30461,2.30837,2.30461,2.30585,8260000.0
2008-09-18 13:29:00,2.30706,2.3083,2.30498,2.30498,10630000.0
2008-09-18 13:30:00,2.3036,2.30781,2.3036,2.30759,10750000.0
2008-09-18 13:31:00,2.30794,2.31055,2.30551,2.30752,6630000.0
2008-09-18 13:32:00,2.30644,2.30817,2.30547,2.30701,6250000.0
2008-09-18 13:33:00,2.30607,2.30822,2.29971,2.3066,21250000.0
2008-09-18 13:34:00,2.30768,2.30768,2.30292,2.30445,8000000.0
2008-09-18 13:35:00,2.30348,2.30483,2.30161,2.3035,12750000.0
2008-09-18 13:36:00,2.30256,2.3033,2.29932,2.30098,9750000.0
2008-09-18 13:37:00,2.29926,2.30095,2.29686,2.29686,5750000.0
2008-09-18 13:38:00,2.30147,2.30178,2.29753,2.3007,11000000.0
2008-09-18 13:39:00,2.3013,2.30179,2.29583,2.30179,12380000.0
2008-09-18 13:40:00,2.30138,2.30259,2.29536,2.30074,13750000.0
2008-09-18 13:41:00,2.30111,2.30357,2.29705,2.30357,6000000.0
2008-09-18 13:42:00,2.30321,2.30321,2.2999,2.30199,12750000.0
2008-09-18 13:43:00,2.30246,2.30294,2.2986,2.30294,13500000.0
2008-09-18 13:44:00,2.30311,2.30421,2.2991,2.30069,8500000.0
2008-09-18 13:45:00,2.30361,2.30361,2.30125,2.30328,6000000.0
2008-09-18 13:46:00,2.30353,2.30409,2.30041,2.30225,10750000.0
2008-09-18 13:47:00,2.30235,2.3051,2.30135,2.30469,9250000.0
2008-09-18 13:48:00,2.30418,2.30431,2.29955,2.30241,5500000.0
2008-09-18 13:49:00,2.301,2.30529,2.301,2.30428,9000000.0
2008-09-18 13:50:00,2.30175,2.30503,2.30175,2.30503,5250000.0
2008-09-18 13:51:00,2.30426,2.30791,2.30361,2.30409,12000000.0
2008-09-18 13:52:00,2.30506,2.30602,2.30086,2.30597,6750000.0
2008-09-18 13:53:00,2.30476,2.30649,2.30284,2.30339,11630000.0
2008-09-18 13:54:00,2.30273,2.30598,2.30077,2.3052,6000000.0
2008-09-18 13:55:00,2.30562,2.30562,2.30089,2.30457,5880000.0
2008-09-18 13:56:00,2.30173,2.30622,2.30132,2.30528,9000000.0
2008-09-18 13:57:00,2.30945,2.31026,2.30687,2.31026,13880000.0
2008-09-18 13:58:00,2.30962,2.3114,2.3064,2.30841,10750000.0
2008-09-18 13:59:00,2.31005,2.31096,2.30534,2.30534,8630000.0
2008-09-18 14:00:00,2.3091,2.31037,2.30743,2.31037,5250000.0
2008-09-18 14:01:00,2.30723,2.31308,2.30643,2.30643,9000000.0
2008-09-18 14:02:00,2.30484,2.30801,2.30327,2.30704,9250000.0
2008-09-18 14:03:00,2.30329,2.30659,2.30329,2.30389,9000000.0
2008-09-18 14:04:00,2.30312,2.30663,2.30312,2.30418,10880000.0
2008-09-18 14:05:00,2.30107,2.30326,2.30107,2.30326,7750000.0
2008-09-18 14:06:00,2.29963,2.30392,2.29963,2.30368,6750000.0
2008-09-18 14:07:00,2.30265,2.30284,2.29865,2.30161,12630000.0
2008-09-18 14:08:00,2.30085,2.30264,2.29841,2.30212,8000000.0
2008-09-18 14:09:00,2.30175,2.30237,2.29965,2.30099,7250000.0
2008-09-18 14:10:00,2.30094,2.30102,2.29795,2.29921,7750000.0
2008-09-18 14:11:00,2.30058,2.30058,2.29549,2.29989,10750000.0
2008-09-18 14:12:00,2.2994,2.30063,2.298,2.29803,9130000.0
2008-09-18 14:13:00,2.30057,2.30153,2.29759,2.30153,6000000.0
2008-09-18 14:14:00,2.29839,2.30398,2.29839,2.29957,14500000.0
2008-09-18 14:15:00,2.30253,2.30406,2.30194,2.304,10130000.0
2008-09-18 14:16:00,2.30487,2.30487,2.30208,2.30335,7000000.0
2008-09-18 14:17:00,2.30223,2.30294,2.30086,2.30189,5250000.0
2008-09-18 14:18:00,2.3021,2.3021,2.29865,2.30143,9250000.0
2008-09-18 14:19:00,2.29748,2.30106,2.29748,2.2982,6750000.0
2008-09-18 14:20:00,2.29699,2.30225,2.29699,2.30225,7250000.0
2008-09-18 14:21:00,2.30092,2.3031,2.29845,2.3031,9750000.0
2008-09-18 14:22:00,2.30098,2.30421,2.30067,2.30421,9380000.0
2008-09-18 14:23:00,2.30453,2.30454,2.29734,2.30367,7760000.0
2008-09-18 14:24:00,2.3046,2.30465,2.29807,2.3014,7750000.0
2008-09-18 14:25:00,2.30153,2.30161,2.29844,2.30085,10500000.0
2008-09-18 14:26:00,2.29947,2.30234,2.29583,2.30234,9250000.0
2008-09-18 14:27:00,2.30227,2.30363,2.29923,2.30352,6380000.0
2008-09-18 14:28:00,2.30246,2.30328,2.29915,2.29915,10750000.0
2008-09-18 14:29:00,2.30273,2.30408,2.29835,2.30394,8130000.0
2008-09-18 14:30:00,2.30383,2.3041,2.2996,2.30059,5250000.0
2008-09-18 14:31:00,2.30171,2.30766,2.30171,2.30743,7880000.0
2008-09-18 14:32:00,2.30659,2.3067,2.30383,2.30651,9000000.0
2008-09-18 14:33:00,2.30633,2.30772,2.3043,2.30772,10500000.0
2008-09-18 14:34:00,2.30754,2.30842,2.30558,2.30751,7750000.0
2008-09-18 14:35:00,2.30613,2.30942,2.30457,2.30942,12250000.0
2008-09-18 14:36:00,2.30812,2.3118,2.30577,2.31121,14000000.0
2008-09-18 14:37:00,2.31213,2.31294,2.31069,2.3121,8750000.0
2008-09-18 14:38:00,2.31148,2.31197,2.30742,2.31156,9250000.0
2008-09-18 14:39:00,2.31197,2.31271,2.30917,2.30917,5250000.0
2008-09-18 14:40:00,2.31263,2.31263,2.30603,2.3089,10630000.0
2008-09-18 14:41:00,2.3094,2.30963,2.30687,2.30943,8250000.0
2008-09-18 14:42:00,2.30939,2.30939,2.30617,2.30617,8750000.0
2008-09-18 14:43:00,2.30838,2.3087,2.30394,2.30661,12000000.0
2008-09-18 14:44:00,2.30475,2.30828,2.30385,2.30597,5500000.0
2008-09-18 14:45:00,2.30694,2.30907,2.30565,2.30711,9750000.0
2008-09-18 14:46:00,2.30744,2.30892,2.30335,2.30824,10750000.0
2008-09-18 14:47:00,2.30878,2.30882,2.30604,2.30877,8250000.0
2008-09-18 14:48:00,2.30758,2.30924,2.30449,2.30649,14380000.0
2008-09-18 14:49:00,2.31054,2.31054,2.30712,2.3095,8750000.0
2008-09-18 14:50:00,2.30709,2.31015,2.30618,2.30916,8500000.0
2008-09-18 14:51:00,2.30768,2.30852,2.30569,2.30621,7750000.0
2008-09-18 14:52:00,2.30608,2.30798,2.30203,2.30565,9250000.0
2008-09-18 14:53:00,2.30578,2.30627,2.3023,2.30319,8000000.0
2008-09-18 14:54:00,2.30541,2.30578,2.29966,2.30573,11250000.0
2008-09-18 14:55:00,2.30622,2.30692,2.30251,2.30692,11000000.0
2008-09-18 14:56:00,2.30625,2.30771,2.30489,2.30529,9250000.0
2008-09-18 14:57:00,2.30687,2.3095,2.30594,2.30911,8500000.0
2008-09-18 14:58:00,2.30886,2.31177,2.30877,2.31013,9250000.0
2008-09-18 14:59:00,2.31152,2.31329,2.31045,2.31178,15250000.0
2008-09-18 15:00:00,2.31168,2.31313,2.3098,2.31109,10250000.0
2008-09-18 15:01:00,2.30981,2.31193,2.30708,2.31045,12000000.0
2008-09-18 15:02:00,2.31038,2.31231,2.30668,2.31016,11000000.0
2008-09-18 15:03:00,2.30737,2.31093,2.30553,2.30877,11130000.0
2008-09-18 15:04:00,2.3102,2.31057,2.3049,2.30611,10750000.0
2008-09-18 15:05:00,2.31046,2.31081,2.30737,2.30823,7010000.0
2008-09-18 15:06:00,2.30999,2.31227,2.30794,2.31227,6000000.0
2008-09-18 15:07:00,2.30908,2.31255,2.30767,2.31018,5500000.0
2008-09-18 15:08:00,2.30991,2.30996,2.30557,2.30993,7000000.0
2008-09-18 15:09:00,2.31066,2.31106,2.30759,2.31082,9130000.0
2008-09-18 15:10:00,2.31167,2.31194,2.30851,2.3114,9250000.0
2008-09-18 15:11:00,2.31182,2.31206,2.30893,2.31087,14000000.0
2008-09-18 15:12:00,2.31118,2.31204,2.30754,2.31204,8000000.0
2008-09-18 15:13:00,2.30833,2.31321,2.30693,2.31163,11500000.0
2008-09-18 15:14:00,2.31283,2.31283,2.30687,2.30687,7750000.0
2008-09-18 15:15:00,2.31022,2.31101,2.30639,2.30956,11000000.0
2008-09-18 15:16:00,2.3112,2.31334,2.3112,2.31334,8250000.0
2008-09-18 15:17:00,2.31288,2.31288,2.30828,2.31249,15250000.0
2008-09-18 15:18:00,2.31152,2.31336,2.30939,2.31135,5750000.0
2008-09-18 15:19:00,2.31097,2.31175,2.30683,2.30683,9000000.0
2008-09-18 15:20:00,2.3131,2.3131,2.30844,2.31201,9000000.0
2008-09-18 15:21:00,2.31264,2.31418,2.30697,2.31313,9250000.0
2008-09-18 15:22:00,2.31394,2.31471,2.30883,2.3116,12500000.0
2008-09-18 15:23:00,2.31282,2.31282,2.30654,2.31219,5130000.0
2008-09-18 15:24:00,2.31143,2.31377,2.30757,2.31128,12000000.0
2008-09-18 15:25:00,2.3132,2.3132,2.30879,2.31187,11750000.0
2008-09-18 15:26:00,2.31044,2.31151,2.30856,2.31111,13250000.0
2008-09-18 15:27:00,2.30839,2.31112,2.30764,2.30893,8250000.0
2008-09-18 15:28:00,2.31025,2.31155,2.30815,2.30848,7750000.0
2008-09-18 15:29:00,2.30815,2.31394,2.30815,2.31394,5500000.0
2008-09-18 15:30:00,2.31218,2.31361,2.31184,2.31295,11000000.0
2008-09-18 15:31:00,2.31276,2.31464,2.31276,2.31276,10750000.0
2008-09-18 15:32:00,2.31476,2.31476,2.30894,2.31178,11000000.0
2008-09-18 15:33:00,2.31183,2.31478,2.31137,2.31478,8500000.0
2008-09-18 15:34:00,2.31581,2.31581,2.31208,2.31551,5510000.0
2008-09-18 15:35:00,2.31466,2.31615,2.30892,2.31537,6250000.0
2008-09-18 15:36:00,2.31557,2.31579,2.31208,2.31541,9250000.0
2008-09-18 15:37:00,2.31639,2.31639,2.31386,2.31584,8500000.0
2008-09-18 15:38:00,2.31316,2.31687,2.30968,2.31372,11000000.0
2008-09-18 15:39:00,2.3148,2.3148,2.30949,2.3125,7380000.0
2008-09-18 15:40:00,2.31403,2.31403,2.3086,2.31357,11500000.0
2008-09-18 15:41:00,2.3097,2.31469,2.3097,2.31038,6000000.0
2008-09-18 15:42:00,2.31347,2.31409,2.31279,2.31408,5250000.0
2008-09-18 15:43:00,2.31161,2.31368,2.31055,2.31368,7750000.0
2008-09-18 15:44:00,2.31196,2.31355,2.30958,2.30958,13380000.0
2008-09-18 15:45:00,2.31317,2.31356,2.30942,2.31279,12250000.0
2008-09-18 15:46:00,2.31314,2.3132,2.30958,2.31158,10750000.0
2008-09-18 15:47:00,2.3121,2.31288,2.31027,2.31131,11130000.0
2008-09-18 15:48:00,2.31166,2.31346,2.3097,2.31328,7250000.0
2008-09-18 15:49:00,2.31384,2.31816,2.31122,2.31816,10510000.0
2008-09-18 15:50:00,2.31936,2.32007,2.31509,2.31935,9750000.0
2008-09-18 15:51:00,2.31894,2.32161,2.31533,2.32138,9750000.0
2008-09-18 15:52:00,2.31878,2.32384,2.3177,2.32161,7000000.0
2008-09-18 15:53:00,2.32124,2.32301,2.32065,2.32234,7500000.0
2008-09-18 15:54:00,2.32083,2.32083,2.31372,2.31941,10000000.0
2008-09-18 15:55:00,2.32091,2.32091,2.31643,2.31981,6500000.0
2008-09-18 15:56:00,2.31882,2.32179,2.31819,2.32149,6250000.0
2008-09-18 15:57:00,2.32236,2.32236,2.31535,2.31722,12750000.0
2008-09-18 15:58:00,2.32016,2.32016,2.31562,2.31562,6750000.0
2008-09-18 15:59:00,2.31811,2.31811,2.313,2.31744,7750000.0
2008-09-18 16:00:00,2.31704,2.31709,2.3139,2.31442,10750000.0
2008-09-18 16:01:00,2.31662,2.31719,2.31168,2.31168,14500000.0
2008-09-18 16:02:00,2.31418,2.31466,2.30978,2.30978,6250000.0
2008-09-18 16:03:00,2.31382,2.31629,2.31201,2.31629,6500000.0
2008-09-18 16:04:00,2.31521,2.31692,2.31346,2.31591,6500000.0
2008-09-18 16:05:00,2.31614,2.31754,2.31234,2.31647,8000000.0
2008-09-18 16:06:00,2.31656,2.31742,2.31608,2.31703,5880000.0
2008-09-18 16:07:00,2.31659,2.31841,2.31491,2.31841,9000000.0
2008-09-18 16:08:00,2.31669,2.31828,2.31219,2.31543,7500000.0
2008-09-18 16:09:00,2.31501,2.31626,2.31446,2.31503,8500000.0
2008-09-18 16:10:00,2.31246,2.31458,2.31019,2.31427,10880000.0
2008-09-18 16:11:00,2.31498,2.31531,2.31185,2.31291,15380000.0
2008-09-18 16:12:00,2.31572,2.31639,2.30928,2.31398,10750000.0
2008-09-18 16:13:00,2.31621,2.31688,2.3149,2.31688,7750000.0
2008-09-18 16:14:00,2.31476,2.31781,2.31301,2.31678,7000000.0
2008-09-18 16:15:00,2.31664,2.31812,2.31525,2.31804,9750000.0
2008-09-18 16:16:00,2.3184,2.3184,2.31495,2.31673,9750000.0
2008-09-18 16:17:00,2.3195,2.3195,2.31551,2.31816,11130000.0
2008-09-18 16:18:00,2.31889,2.31939,2.31527,2.3189,11250000.0
2008-09-18 16:19:00,2.32014,2.32047,2.31465,2.31568,13250000.0
2008-09-18 16:20:00,2.31684,2.31863,2.31362,2.31863,10000000.0
2008-09-18 16:21:00,2.31858,2.31868,2.31352,2.31552,5500000.0
2008-09-18 16:22:00,2.31855,2.31855,2.31251,2.3131,9500000.0
2008-09-18 16:23:00,2.31493,2.31827,2.31449,2.31771,9750000.0
2008-09-18 16:24:00,2.31305,2.31608,2.31004,2.31403,9130000.0
2008-09-18 16:25:00,2.31471,2.31549,2.31288,2.31338,7250000.0
2008-09-18 16:26:00,2.31547,2.31572,2.3133,2.31571,13750000.0
2008-09-18 16:27:00,2.31517,2.31571,2.31095,2.31458,9880000.0
2008-09-18 16:28:00,2.31375,2.31565,2.30967,2.31559,10250000.0
2008-09-18 16:29:00,2.31646,2.31693,2.31451,2.31693,6630000.0
2008-09-18 16:30:00,2.31878,2.31903,2.3128,2.31903,5250000.0
2008-09-18 16:31:00,2.3157,2.31863,2.31472,2.3165,11250000.0
2008-09-18 16:32:00,2.31733,2.31755,2.31309,2.31556,10500000.0
2008-09-18 16:33:00,2.31846,2.31898,2.3142,2.31898,13630000.0
2008-09-18 16:34:00,2.31962,2.32058,2.31541,2.31996,10380000.0
2008-09-18 16:35:00,2.31981,2.31981,2.31219,2.31747,10000000.0
2008-09-18 16:36:00,2.31902,2.31902,2.31506,2.31858,11500000.0
2008-09-18 16:37:00,2.31461,2.32025,2.31461,2.32025,6750000.0
2008-09-18 16:38:00,2.31889,2.31991,2.31609,2.31927,11750000.0
2008-09-18 16:39:00,2.31837,2.31888,2.31546,2.31826,7500000.0
2008-09-18 16:40:00,2.31998,2.31998,2.31456,2.31812,10000000.0
2008-09-18 16:41:00,2.31725,2.31931,2.31464,2.31832,9750000.0
2008-09-18 16:42:00,2.31829,2.31879,2.31517,2.3184,9380000.0
2008-09-18 16:43:00,2.31641,2.31829,2.31641,2.31829,6750000.0
2008-09-18 16:44:00,2.31619,2.31795,2.31531,2.31687,10250000.0
2008-09-18 16:45:00,2.31757,2.31831,2.31361,2.3177,7000000.0
2008-09-18 16:46:00,2.31605,2.31845,2.31444,2.31444,16500000.0
2008-09-18 16:47:00,2.31541,2.32439,2.31541,2.32206,5250000.0
2008-09-18 16:48:00,2.31864,2.32163,2.31407,2.31831,6500000.0
2008-09-18 16:49:00,2.31736,2.31863,2.31465,2.31863,7250000.0
2008-09-18 16:50:00,2.31882,2.31882,2.31412,2.31861,7380000.0
2008-09-18 16:51:00,2.31748,2.31748,2.31546,2.31736,5250000.0
2008-09-18 16:52:00,2.31691,2.31815,2.3118,2.31798,7500000.0
2008-09-18 16:53:00,2.31741,2.31887,2.31495,2.31772,8750000.0
2008-09-18 16:54:00,2.31607,2.31717,2.31265,2.31538,8880000.0
2008-09-18 16:55:00,2.31803,2.31803,2.31374,2.31374,8500000.0
2008-09-18 16:56:00,2.31662,2.31804,2.31393,2.31804,9250000.0
2008-09-18 16:57:00,2.31541,2.31938,2.31541,2.31938,6250000.0
2008-09-18 16:58:00,2.31883,2.32256,2.31413,2.31413,9130000.0
2008-09-18 16:59:00,2.32188,2.32232,2.31527,2.32094,9880000.0
2008-09-18 17:00:00,2.32076,2.32136,2.31438,2.31965,7750000.0
2008-09-18 17:01:00,2.32012,2.32312,2.31834,2.32277,9750000.0
2008-09-18 17:02:00,2.32342,2.32414,2.31972,2.31972,8250000.0
2008-09-18 17:03:00,2.31971,2.32121,2.31882,2.32086,8500000.0
2008-09-18 17:04:00,2.3211,2.322,2.3188,2.32163,5880000.0
2008-09-18 17:05:00,2.3189,2.32133,2.31539,2.32082,6750000.0
2008-09-18 17:06:00,2.32123,2.32248,2.31689,2.32009,10000000.0
2008-09-18 17:07:00,2.31864,2.32131,2.31736,2.31892,15250000.0
2008-09-18 17:08:00,2.31701,2.32021,2.31701,2.31761,7380000.0
2008-09-18 17:09:00,2.31952,2.32009,2.31845,2.31854,8000000.0
2008-09-18 17:10:00,2.31441,2.31968,2.31441,2.3196,8000000.0
2008-09-18 17:11:00,2.31726,2.31995,2.31449,2.31887,7880000.0
2008-09-18 17:12:00,2.31693,2.31822,2.31396,2.31396,5630000.0
2008-09-18 17:13:00,2.31791,2.31874,2.31645,2.31871,6750000.0
2008-09-18 17:14:00,2.31729,2.31729,2.31163,2.31163,8130000.0
2008-09-18 17:15:00,2.31713,2.31905,2.31547,2.31866,15880000.0
2008-09-18 17:16:00,2.31801,2.31816,2.31694,2.31758,7250000.0
2008-09-18 17:17:00,2.31848,2.31996,2.31738,2.31775,7130000.0
2008-09-18 17:18:00,2.32016,2.32686,2.31929,2.32425,8130000.0
2008-09-18 17:19:00,2.3184,2.32529,2.3184,2.32301,10750000.0
2008-09-18 17:20:00,2.32354,2.32445,2.32129,2.32311,9250000.0
2008-09-18 17:21:00,2.32425,2.32425,2.31994,2.32163,10500000.0
2008-09-18 17:22:00,2.3247,2.3247,2.32268,2.32334,6750000.0
2008-09-18 17:23:00,2.32201,2.32426,2.32052,2.32127,8500000.0
2008-09-18 17:24:00,2.32084,2.32469,2.32084,2.32281,5250000.0
2008-09-18 17:25:00,2.32365,2.32494,2.3229,2.32302,7880000.0
2008-09-18 17:26:00,2.32142,2.32303,2.31948,2.3225,6250000.0
2008-09-18 17:27:00,2.32125,2.32257,2.31837,2.32192,11750000.0
2008-09-18 17:28:00,2.31823,2.32152,2.31823,2.32046,7880000.0
2008-09-18 17:29:00,2.3212,2.32203,2.31792,2.31958,7000000.0
2008-09-18 17:30:00,2.31993,2.32071,2.31855,2.31933,9000000.0
2008-09-18 17:31:00,2.31984,2.32116,2.31751,2.32116,5880000.0
2008-09-18 17:32:00,2.31601,2.3194,2.31401,2.31401,12000000.0
2008-09-18 17:33:00,2.31612,2.31663,2.31289,2.31291,17380000.0
2008-09-18 17:34:00,2.31218,2.31397,2.31143,2.31208,8500000.0
2008-09-18 17:35:00,2.30761,2.31226,2.30761,2.30974,4880000.0
2008-09-18 17:36:00,2.31183,2.31183,2.30709,2.31179,6250000.0
2008-09-18 17:37:00,2.31137,2.31419,2.3103,2.3103,9250000.0
2008-09-18 17:38:00,2.30999,2.31214,2.30786,2.31196,9500000.0
2008-09-18 17:39:00,2.31371,2.31371,2.30854,2.30985,8250000.0
2008-09-18 17:40:00,2.30983,2.31205,2.30797,2.31205,10000000.0
2008-09-18 17:41:00,2.30977,2.31172,2.30977,2.31135,10250000.0
2008-09-18 17:42:00,2.30912,2.31195,2.30912,2.3105,10500000.0
2008-09-18 17:43:00,2.31056,2.31103,2.30864,2.31071,7500000.0
2008-09-18 17:44:00,2.30963,2.31175,2.30848,2.31175,11500000.0
2008-09-18 17:45:00,2.31167,2.31231,2.30763,2.31099,8250000.0
2008-09-18 17:46:00,2.31138,2.31503,2.30907,2.30907,13000000.0
2008-09-18 17:47:00,2.31327,2.32183,2.31327,2.316,6380000.0
2008-09-18 17:48:00,2.31767,2.32022,2.31244,2.31244,6880000.0
2008-09-18 17:49:00,2.30885,2.32193,2.30848,2.31615,10880000.0
2008-09-18 17:50:00,2.31638,2.3198,2.31314,2.31635,7250000.0
2008-09-18 17:51:00,2.31287,2.31543,2.31237,2.31419,13000000.0
2008-09-18 17:52:00,2.31474,2.31586,2.31324,2.31555,5250000.0
2008-09-18 17:53:00,2.31382,2.32435,2.31356,2.32435,11500000.0
2008-09-18 17:54:00,2.31901,2.32374,2.31901,2.32143,8250000.0
2008-09-18 17:55:00,2.32045,2.32127,2.31582,2.31582,5500000.0
2008-09-18 17:56:00,2.31565,2.31924,2.31365,2.31656,15250000.0
2008-09-18 17:57:00,2.31388,2.31665,2.31184,2.31268,8260000.0
2008-09-18 17:58:00,2.31688,2.31688,2.31208,2.31407,9750000.0
2008-09-18 17:59:00,2.31476,2.31752,2.31356,2.31652,5500000.0
2008-09-18 18:00:00,2.31709,2.31709,2.31019,2.3137,13630000.0
2008-09-18 18:01:00,2.31348,2.31526,2.30999,2.31149,10500000.0
2008-09-18 18:02:00,2.31587,2.31621,2.31188,2.31326,13630000.0
2008-09-18 18:03:00,2.31446,2.31544,2.31062,2.31403,6750000.0
2008-09-18 18:04:00,2.31382,2.31598,2.31231,2.31598,7500000.0
2008-09-18 18:05:00,2.31474,2.31749,2.31274,2.31564,13250000.0
2008-09-18 18:06:00,2.31448,2.31853,2.31293,2.31537,8010000.0
2008-09-18 18:07:00,2.31657,2.31807,2.31395,2.31527,8750000.0
2008-09-18 18:08:00,2.31529,2.31877,2.31355,2.31355,6500000.0
2008-09-18 18:09:00,2.31729,2.31835,2.31417,2.31552,10000000.0
2008-09-18 18:10:00,2.31858,2.32082,2.31475,2.31693,6250000.0
2008-09-18 18:11:00,2.31547,2.31806,2.31362,2.31619,8500000.0
2008-09-18 18:12:00,2.31709,2.31923,2.31482,2.31487,7500000.0
2008-09-18 18:13:00,2.31551,2.3186,2.31311,2.3186,6000000.0
2008-09-18 18:14:00,2.31547,2.31761,2.31495,2.3152,10250000.0
2008-09-18 18:15:00,2.31429,2.31737,2.31218,2.3148,10750000.0
2008-09-18 18:16:00,2.3128,2.31719,2.3128,2.31607,11010000.0
2008-09-18 18:17:00,2.31349,2.31621,2.3121,2.31523,16000000.0
2008-09-18 18:18:00,2.3134,2.3156,2.31046,2.31046,11630000.0
2008-09-18 18:19:00,2.31538,2.31538,2.30958,2.31298,5500000.0
2008-09-18 18:20:00,2.31195,2.3153,2.31145,2.31195,8750000.0
2008-09-18 18:21:00,2.31424,2.31507,2.30973,2.31366,7750000.0
2008-09-18 18:22:00,2.30925,2.31547,2.30816,2.31547,10750000.0
2008-09-18 18:23:00,2.31432,2.31507,2.31029,2.31407,9630000.0
2008-09-18 18:24:00,2.31532,2.31532,2.3099,2.31365,11380000.0
2008-09-18 18:25:00,2.30979,2.31529,2.30979,2.31373,6000000.0
2008-09-18 18:26:00,2.3116,2.3153,2.31159,2.3153,6000000.0
2008-09-18 18:27:00,2.31324,2.31492,2.3101,2.31379,7750000.0
2008-09-18 18:28:00,2.31393,2.31542,2.30963,2.31542,11380000.0
2008-09-18 18:29:00,2.31233,2.31489,2.31184,2.31489,8500000.0
2008-09-18 18:30:00,2.31434,2.3157,2.31071,2.313,14250000.0
2008-09-18 18:31:00,2.31484,2.31484,2.3131,2.31417,7500000.0
2008-09-18 18:32:00,2.31319,2.3169,2.31291,2.31425,9500000.0
2008-09-18 18:33:00,2.31678,2.3192,2.31105,2.3128,6500000.0
2008-09-18 18:34:00,2.31577,2.31577,2.30985,2.31015,14250000.0
2008-09-18 18:35:00,2.31566,2.31566,2.30873,2.31194,7750000.0
2008-09-18 18:36:00,2.31437,2.31482,2.31189,2.3132,8500000.0
2008-09-18 18:37:00,2.31449,2.31449,2.30939,2.3134,7000000.0
2008-09-18 18:38:00,2.31223,2.31605,2.31026,2.31605,12000000.0
2008-09-18 18:39:00,2.3121,2.3163,2.31207,2.31394,9250000.0
2008-09-18 18:40:00,2.31399,2.31489,2.31012,2.31489,5500000.0
2008-09-18 18:41:00,2.31478,2.31478,2.3105,2.31109,7380000.0
2008-09-18 18:42:00,2.31255,2.31384,2.31003,2.31337,8000000.0
2008-09-18 18:43:00,2.31443,2.31681,2.31275,2.31445,10500000.0
2008-09-18 18:44:00,2.31554,2.31637,2.31157,2.31562,14880000.0
2008-09-18 18:45:00,2.31369,2.3159,2.3113,2.31436,8750000.0
2008-09-18 18:46:00,2.31307,2.31782,2.30859,2.3157,9880000.0
2008-09-18 18:47:00,2.31552,2.31782,2.31381,2.31606,8750000.0
2008-09-18 18:48:00,2.31499,2.3162,2.31233,2.31359,8630000.0
2008-09-18 18:49:00,2.31493,2.31582,2.31313,2.31404,6250000.0
2008-09-18 18:50:00,2.31434,2.31434,2.31113,2.31254,14500000.0
2008-09-18 18:51:00,2.31483,2.31581,2.31021,2.31188,10750000.0
2008-09-18 18:52:00,2.31609,2.31609,2.30876,2.31362,5250000.0
2008-09-18 18:53:00,2.31526,2.31526,2.31026,2.31417,8750000.0
2008-09-18 18:54:00,2.31439,2.31439,2.31063,2.31149,11130000.0
2008-09-18 18:55:00,2.31043,2.31239,2.30881,2.31215,6000000.0
2008-09-18 18:56:00,2.31357,2.3146,2.30946,2.31066,11500000.0
2008-09-18 18:57:00,2.31439,2.31515,2.3089,2.31322,8500000.0
2008-09-18 18:58:00,2.30978,2.31553,2.30955,2.31386,19500000.0
2008-09-18 18:59:00,2.31313,2.316,2.31232,2.316,5750000.0
2008-09-18 19:00:00,2.3145,2.31647,2.30933,2.31594,11750000.0
2008-09-18 19:01:00,2.31734,2.3199,2.31638,2.3199,5750000.0
2008-09-18 19:02:00,2.31958,2.32053,2.31505,2.32004,13750000.0
2008-09-18 19:03:00,2.31902,2.32027,2.31711,2.3197,6750000.0
2008-09-18 19:04:00,2.32066,2.32066,2.31798,2.31929,5500000.0
2008-09-18 19:05:00,2.31858,2.32074,2.31664,2.32074,7380000.0
2008-09-18 19:06:00,2.31641,2.32126,2.31641,2.32126,9250000.0
2008-09-18 19:07:00,2.31954,2.32222,2.3162,2.31743,12250000.0
2008-09-18 19:08:00,2.3205,2.3257,2.3205,2.32465,8750000.0
2008-09-18 19:09:00,2.32577,2.32577,2.31989,2.32141,10750000.0
2008-09-18 19:10:00,2.32117,2.32117,2.31849,2.3204,5500000.0
2008-09-18 19:11:00,2.3208,2.32198,2.31569,2.32075,13500000.0
2008-09-18 19:12:00,2.319,2.31948,2.31565,2.31734,9000000.0
2008-09-18 19:13:00,2.31733,2.31792,2.31386,2.31782,7000000.0
2008-09-18 19:14:00,2.3153,2.31794,2.31466,2.31675,8630000.0
2008-09-18 19:15:00,2.31875,2.31992,2.31327,2.31495,10500000.0
2008-09-18 19:16:00,2.31812,2.31823,2.31134,2.31714,16500000.0
2008-09-18 19:17:00,2.31545,2.31828,2.31545,2.31745,13000000.0
2008-09-18 19:18:00,2.31777,2.32093,2.31454,2.31593,12000000.0
2008-09-18 19:19:00,2.31693,2.31827,2.31293,2.31293,8500000.0
2008-09-18 19:20:00,2.31884,2.31943,2.31458,2.31498,10250000.0
2008-09-18 19:21:00,2.31851,2.31946,2.31355,2.31906,10750000.0
2008-09-18 19:22:00,2.32009,2.32082,2.31741,2.32079,7750000.0
2008-09-18 19:23:00,2.31839,2.31879,2.31561,2.31826,10250000.0
2008-09-18 19:24:00,2.31642,2.31642,2.31308,2.31622,5500000.0
2008-09-18 19:25:00,2.314,2.31469,2.3094,2.31261,4880000.0
2008-09-18 19:26:00,2.30962,2.31221,2.30962,2.31171,6000000.0
2008-09-18 19:27:00,2.30948,2.31297,2.30948,2.31112,7500000.0
2008-09-18 19:28:00,2.31252,2.31283,2.307,2.31049,8500000.0
2008-09-18 19:29:00,2.31157,2.3124,2.30824,2.31054,16500000.0
2008-09-18 19:30:00,2.31096,2.31096,2.30657,2.30756,5250000.0
2008-09-18 19:31:00,2.30795,2.3102,2.30614,2.30864,19130000.0
2008-09-18 19:32:00,2.30752,2.30752,2.30484,2.30655,7380000.0
2008-09-18 19:33:00,2.30697,2.30882,2.30342,2.3078,12130000.0
2008-09-18 19:34:00,2.30924,2.30942,2.30648,2.30745,11250000.0
2008-09-18 19:35:00,2.30685,2.3089,2.3046,2.30836,8500000.0
2008-09-18 19:36:00,2.30544,2.30868,2.30529,2.30868,5500000.0
2008-09-18 19:37:00,2.30885,2.31045,2.30485,2.30906,8250000.0
2008-09-18 19:38:00,2.30959,2.30959,2.30473,2.30473,7000000.0
2008-09-18 19:39:00,2.30767,2.30844,2.30622,2.30756,6750000.0
2008-09-18 19:40:00,2.30772,2.30806,2.30567,2.30798,9250000.0
2008-09-18 19:41:00,2.30662,2.30973,2.30557,2.30557,6000000.0
2008-09-18 19:42:00,2.3098,2.31166,2.30905,2.31166,7000000.0
2008-09-18 19:43:00,2.30965,2.31114,2.30946,2.31036,8500000.0
2008-09-18 19:44:00,2.31,2.31091,2.30632,2.30997,10750000.0
2008-09-18 19:45:00,2.30877,2.31093,2.30551,2.31093,9130000.0
2008-09-18 19:46:00,2.3095,2.31046,2.30765,2.31031,5250000.0
2008-09-18 19:47:00,2.30634,2.31112,2.30634,2.31029,8750000.0
2008-09-18 19:48:00,2.30799,2.30918,2.30686,2.30765,8500000.0
2008-09-18 19:49:00,2.30577,2.30994,2.30577,2.30649,5250000.0
2008-09-18 19:50:00,2.3091,2.30946,2.30388,2.3091,8880000.0
2008-09-18 19:51:00,2.30757,2.30897,2.30452,2.30695,7000000.0
2008-09-18 19:52:00,2.30606,2.31005,2.30529,2.30912,8750000.0
2008-09-18 19:53:00,2.30764,2.31013,2.3058,2.30749,7000000.0
2008-09-18 19:54:00,2.307,2.31036,2.30631,2.31028,11130000.0
2008-09-18 19:55:00,2.30816,2.31035,2.30659,2.31035,10000000.0
2008-09-18 19:56:00,2.3114,2.3114,2.30664,2.3081,8500000.0
2008-09-18 19:57:00,2.30912,2.3106,2.30415,2.30584,16750000.0
2008-09-18 19:58:00,2.30742,2.30916,2.30491,2.30763,8000000.0
2008-09-18 19:59:00,2.30551,2.30816,2.30337,2.30816,7750000.0
2008-09-18 20:00:00,2.30853,2.30878,2.30628,2.30741,11000000.0
2008-09-18 20:01:00,2.30725,2.30909,2.30426,2.30426,8630000.0
2008-09-18 20:02:00,2.30685,2.30924,2.3061,2.30812,10000000.0
2008-09-18 20:03:00,2.30803,2.31108,2.30803,2.31099,9250000.0
2008-09-18 20:04:00,2.31169,2.31169,2.30875,2.30907,5500000.0
2008-09-18 20:05:00,2.31082,2.31112,2.3076,2.31112,12500000.0
2008-09-18 20:06:00,2.30745,2.31062,2.30635,2.30828,8250000.0
2008-09-18 20:07:00,2.31078,2.31154,2.30897,2.31108,10260000.0
2008-09-18 20:08:00,2.31074,2.31185,2.30778,2.30778,9750000.0
2008-09-18 20:09:00,2.30846,2.31143,2.30654,2.31128,13880000.0
2008-09-18 20:10:00,2.30946,2.31191,2.3092,2.31191,9130000.0
2008-09-18 20:11:00,2.31037,2.31169,2.30854,2.31057,11000000.0
2008-09-18 20:12:00,2.31172,2.31219,2.30944,2.31173,6250000.0
2008-09-18 20:13:00,2.31158,2.31223,2.3065,2.31209,9500000.0
2008-09-18 20:14:00,2.31037,2.31284,2.30982,2.31284,11630000.0
2008-09-18 20:15:00,2.31107,2.31188,2.30878,2.30878,8000000.0
2008-09-18 20:16:00,2.3091,2.312,2.3091,2.31199,9750000.0
2008-09-18 20:17:00,2.30745,2.31265,2.30745,2.30802,9000000.0
2008-09-18 20:18:00,2.31299,2.31315,2.30886,2.31283,7250000.0
2008-09-18 20:19:00,2.31223,2.31306,2.30657,2.31298,9630000.0
2008-09-18 20:20:00,2.31135,2.31475,2.30981,2.31261,10000000.0
2008-09-18 20:21:00,2.31445,2.31445,2.30772,2.31089,9880000.0
2008-09-18 20:22:00,2.31296,2.31305,2.30985,2.30985,8250000.0
2008-09-18 20:23:00,2.30915,2.31231,2.30766,2.30766,7500000.0
2008-09-18 20:24:00,2.31136,2.31291,2.30908,2.30908,10750000.0
2008-09-18 20:25:00,2.31277,2.31324,2.30987,2.31191,12500000.0
2008-09-18 20:26:00,2.3115,2.31291,2.30825,2.30888,12380000.0
2008-09-18 20:27:00,2.31244,2.31252,2.3075,2.3098,8750000.0
2008-09-18 20:28:00,2.31305,2.31305,2.31044,2.31044,10250000.0
2008-09-18 20:29:00,2.31007,2.31326,2.30811,2.31194,8500000.0
2008-09-18 20:30:00,2.31163,2.3122,2.30845,2.31047,13010000.0
2008-09-18 20:31:00,2.31175,2.31219,2.3076,2.3076,6750000.0
2008-09-18 20:32:00,2.31028,2.31154,2.30869,2.30993,12250000.0
2008-09-18 20:33:00,2.31005,2.31195,2.30685,2.30813,13750000.0
2008-09-18 20:34:00,2.30851,2.31313,2.30851,2.31247,6250000.0
2008-09-18 20:35:00,2.3111,2.31222,2.30893,2.31222,8500000.0
2008-09-18 20:36:00,2.3095,2.31368,2.30945,2.31334,6500000.0
2008-09-18 20:37:00,2.3112,2.31341,2.30894,2.31235,10500000.0
2008-09-18 20:38:00,2.31391,2.31398,2.31046,2.31398,13000000.0
2008-09-18 20:39:00,2.31296,2.31457,2.30973,2.30973,5750000.0
2008-09-18 20:40:00,2.31182,2.31465,2.30961,2.31386,14500000.0
2008-09-18 20:41:00,2.3133,2.31547,2.31078,2.31451,16500000.0
2008-09-18 20:42:00,2.31226,2.31345,2.31016,2.31345,12500000.0
2008-09-18 20:43:00,2.3135,2.3135,2.31028,2.31028,5500000.0
2008-09-18 20:44:00,2.31293,2.31429,2.30881,2.31429,11500000.0
2008-09-18 20:45:00,2.31431,2.31455,2.31234,2.31304,5500000.0
2008-09-18 20:46:00,2.31201,2.3138,2.30884,2.3138,7000000.0
2008-09-18 20:47:00,2.31463,2.31482,2.31042,2.31433,7500000.0
2008-09-18 20:48:00,2.31452,2.31502,2.30961,2.31341,5750000.0
2008-09-18 20:49:00,2.31334,2.31423,2.30982,2.31407,7750000.0
2008-09-18 20:50:00,2.3111,2.3148,2.3111,2.31318,15250000.0
2008-09-18 20:51:00,2.31013,2.31544,2.31013,2.31425,8380000.0
2008-09-18 20:52:00,2.31531,2.31531,2.31141,2.31513,10000000.0
2008-09-18 20:53:00,2.31545,2.31577,2.31155,2.31577,6750000.0
2008-09-18 20:54:00,2.31611,2.31627,2.31198,2.31588,8500000.0
2008-09-18 20:55:00,2.31479,2.3167,2.31225,2.31654,12000000.0
2008-09-18 20:56:00,2.31255,2.316,2.31255,2.31383,8250000.0
2008-09-18 20:57:00,2.31612,2.31612,2.31039,2.31427,11500000.0
2008-09-18 20:58:00,2.31475,2.31519,2.31211,2.31456,12380000.0
2008-09-18 20:59:00,2.31394,2.31579,2.31125,2.31411,12250000.0
2008-09-18 21:00:00,2.31232,2.31363,2.30837,2.30916,8500000.0
2008-09-18 21:01:00,2.31216,2.31224,2.30721,2.31206,6130000.0
2008-09-18 21:02:00,2.31101,2.31251,2.30828,2.30828,15000000.0
2008-09-18 21:03:00,2.30888,2.31167,2.30888,2.30897,7750000.0
2008-09-18 21:04:00,2.31003,2.31003,2.30788,2.30788,12250000.0
2008-09-18 21:05:00,2.30753,2.31143,2.30753,2.31021,6380000.0
2008-09-18 21:06:00,2.31092,2.31299,2.30879,2.30946,5500000.0
2008-09-18 21:07:00,2.31204,2.31852,2.31115,2.31852,10000000.0
2008-09-18 21:08:00,2.31803,2.31915,2.31509,2.31672,11750000.0
2008-09-18 21:09:00,2.3157,2.31654,2.31353,2.31501,8500000.0
2008-09-18 21:10:00,2.31253,2.31798,2.31253,2.31322,6750000.0
2008-09-18 21:11:00,2.31711,2.31718,2.31199,2.31467,5250000.0
2008-09-18 21:12:00,2.31741,2.31741,2.31232,2.31232,9380000.0
2008-09-18 21:13:00,2.3171,2.31801,2.31258,2.31801,10630000.0
2008-09-18 21:14:00,2.31699,2.31818,2.31423,2.31423,9750000.0
2008-09-18 21:15:00,2.31775,2.31894,2.31382,2.31391,9000000.0
2008-09-18 21:16:00,2.31684,2.32115,2.31684,2.31821,8630000.0
2008-09-18 21:17:00,2.31892,2.32106,2.316,2.32003,8000000.0
2008-09-18 21:18:00,2.31952,2.31991,2.3164,2.31932,8500000.0
2008-09-18 21:19:00,2.31775,2.31845,2.31687,2.31837,5500000.0
2008-09-18 21:20:00,2.31865,2.31865,2.31414,2.31862,11000000.0
2008-09-18 21:21:00,2.31727,2.31901,2.31604,2.31608,8250000.0
2008-09-18 21:22:00,2.31499,2.32046,2.31499,2.31518,8500000.0
2008-09-18 21:23:00,2.31787,2.31812,2.31642,2.31747,5250000.0
2008-09-18 21:24:00,2.31632,2.31815,2.31447,2.3153,9250000.0
2008-09-18 21:25:00,2.31565,2.3176,2.31334,2.31652,10500000.0
2008-09-18 21:26:00,2.31283,2.31797,2.31235,2.31797,6380000.0
2008-09-18 21:27:00,2.31602,2.31788,2.31404,2.31404,11380000.0
2008-09-18 21:28:00,2.31689,2.31932,2.31438,2.31803,6630000.0
2008-09-18 21:29:00,2.31896,2.3199,2.31488,2.31934,6250000.0
2008-09-18 21:30:00,2.31868,2.31915,2.31395,2.31879,8000000.0
2008-09-18 21:31:00,2.31492,2.31816,2.31424,2.31424,10500000.0
2008-09-18 21:32:00,2.31592,2.31912,2.31451,2.31793,5380000.0
2008-09-18 21:33:00,2.31785,2.31856,2.31587,2.31722,5750000.0
2008-09-18 21:34:00,2.3176,2.31826,2.31462,2.31759,10250000.0
2008-09-18 21:35:00,2.31274,2.318,2.31274,2.318,7130000.0
2008-09-18 21:36:00,2.31829,2.31907,2.31723,2.31907,6250000.0
2008-09-18 21:37:00,2.31932,2.32045,2.31541,2.32045,6750000.0
2008-09-18 21:38:00,2.31726,2.32011,2.31674,2.31674,8500000.0
2008-09-18 21:39:00,2.32121,2.32121,2.31582,2.31946,8250000.0
2008-09-18 21:40:00,2.31874,2.31963,2.31553,2.31799,8380000.0
2008-09-18 21:41:00,2.31946,2.31967,2.31375,2.31375,6500000.0
2008-09-18 21:42:00,2.31723,2.31829,2.31687,2.31687,8250000.0
2008-09-18 21:43:00,2.31821,2.31821,2.31591,2.31643,8630000.0
2008-09-18 21:44:00,2.31573,2.31688,2.31256,2.31535,6250000.0
2008-09-18 21:45:00,2.31737,2.3179,2.31524,2.31524,8250000.0
2008-09-18 21:46:00,2.31839,2.31839,2.3148,2.31765,12000000.0
2008-09-18 21:47:00,2.31789,2.31789,2.31308,2.31639,12750000.0
2008-09-18 21:48:00,2.31644,2.31821,2.31248,2.31791,11880000.0
2008-09-18 21:49:00,2.31675,2.31735,2.31168,2.31168,6250000.0
2008-09-18 21:50:00,2.31167,2.31504,2.31144,2.31504,6000000.0
2008-09-18 21:51:00,2.31298,2.31549,2.31177,2.31549,5250000.0
2008-09-18 21:52:00,2.31228,2.31247,2.30858,2.31046,7750000.0
2008-09-18 21:53:00,2.31413,2.3147,2.31231,2.31291,6000000.0
2008-09-18 21:54:00,2.31481,2.31527,2.31149,2.31518,6000000.0
2008-09-18 21:55:00,2.31409,2.31518,2.31364,2.31424,10500000.0
2008-09-18 21:56:00,2.31509,2.31592,2.31193,2.31193,5250000.0
2008-09-18 21:57:00,2.31348,2.31614,2.31348,2.31437,12630000.0
2008-09-18 21:58:00,2.31591,2.31622,2.3141,2.31536,10500000.0
2008-09-18 21:59:00,2.3144,2.31516,2.30874,2.30874,10880000.0
2008-09-18 22:00:00,2.3134,2.3141,2.31142,2.31242,8500000.0
2008-09-18 22:01:00,2.3118,2.31363,2.31121,2.31363,10750000.0
2008-09-18 22:02:00,2.31196,2.31423,2.31069,2.31401,6380000.0
2008-09-18 22:03:00,2.31121,2.3131,2.30809,2.31151,7750000.0
2008-09-18 22:04:00,2.30548,2.31114,2.30548,2.31114,8630000.0
2008-09-18 22:05:00,2.31027,2.31068,2.30499,2.30499,8000000.0
2008-09-18 22:06:00,2.30931,2.31257,2.30799,2.31217,11500000.0
2008-09-18 22:07:00,2.31246,2.31381,2.30998,2.30998,6750000.0
2008-09-18 22:08:00,2.31161,2.3137,2.31128,2.3137,5630000.0
2008-09-18 22:09:00,2.31066,2.31352,2.30837,2.31215,9000000.0
2008-09-18 22:10:00,2.31313,2.31384,2.30686,2.31148,11000000.0
2008-09-18 22:11:00,2.30615,2.31074,2.3053,2.30971,5500000.0
2008-09-18 22:12:00,2.30763,2.31035,2.30739,2.30981,5750000.0
2008-09-18 22:13:00,2.30816,2.31142,2.30816,2.31142,7000000.0
2008-09-18 22:14:00,2.30915,2.31034,2.30746,2.30746,5250000.0
2008-09-18 22:15:00,2.30986,2.31138,2.3081,2.31105,6250000.0
2008-09-18 22:16:00,2.31064,2.31064,2.30803,2.30957,6380000.0
2008-09-18 22:17:00,2.30943,2.31127,2.30569,2.30961,8750000.0
2008-09-18 22:18:00,2.30936,2.31099,2.30864,2.31099,11750000.0
2008-09-18 22:19:00,2.30797,2.3109,2.30797,2.30959,5250000.0
2008-09-18 22:20:00,2.31032,2.31099,2.307,2.307,9250000.0
2008-09-18 22:21:00,2.30934,2.31134,2.30934,2.31073,9630000.0
2008-09-18 22:22:00,2.31028,2.31104,2.3077,2.31041,13500000.0
2008-09-18 22:23:00,2.31034,2.31034,2.30478,2.30504,7500000.0
2008-09-18 22:24:00,2.30869,2.31013,2.30741,2.31013,7750000.0
2008-09-18 22:25:00,2.30886,2.31089,2.30674,2.30944,6250000.0
2008-09-18 22:26:00,2.30946,2.31046,2.30778,2.30962,7500000.0
2008-09-18 22:27:00,2.30962,2.31151,2.30634,2.30634,8500000.0
2008-09-18 22:28:00,2.30946,2.31058,2.30748,2.30801,8750000.0
2008-09-18 22:29:00,2.3114,2.3114,2.30836,2.31137,10000000.0
2008-09-18 22:30:00,2.31011,2.31115,2.30729,2.31082,7630000.0
2008-09-18 22:31:00,2.31013,2.31145,2.30731,2.30985,6750000.0
2008-09-18 22:32:00,2.3097,2.3108,2.30878,2.31075,7250000.0
2008-09-18 22:33:00,2.31051,2.3111,2.30893,2.30957,11750000.0
2008-09-18 22:34:00,2.31054,2.31054,2.30891,2.30891,7500000.0
2008-09-18 22:35:00,2.30907,2.30966,2.30725,2.30918,6000000.0
2008-09-18 22:36:00,2.30943,2.30965,2.30687,2.30965,5250000.0
2008-09-18 22:37:00,2.30951,2.30951,2.30621,2.30787,9250000.0
2008-09-18 22:38:00,2.30518,2.30911,2.30364,2.30911,8500000.0
2008-09-18 22:39:00,2.30562,2.30856,2.30448,2.30448,7260000.0
2008-09-18 22:40:00,2.30759,2.30868,2.30637,2.30822,6250000.0
2008-09-18 22:41:00,2.30926,2.30939,2.30637,2.30726,7880000.0
2008-09-18 22:42:00,2.30736,2.30964,2.30575,2.30575,7750000.0
2008-09-18 22:43:00,2.30327,2.31069,2.30327,2.31062,8000000.0
2008-09-18 22:44:00,2.31022,2.31027,2.30849,2.30849,7880000.0
2008-09-18 22:45:00,2.30979,2.31027,2.30823,2.31009,13000000.0
2008-09-18 22:46:00,2.31001,2.31034,2.30412,2.30788,5500000.0
2008-09-18 22:47:00,2.31089,2.31089,2.3058,2.31086,5250000.0
2008-09-18 22:48:00,2.31015,2.31183,2.30805,2.31131,8380000.0
2008-09-18 22:49:00,2.30932,2.31122,2.30568,2.30654,6500000.0
2008-09-18 22:50:00,2.31086,2.31167,2.30771,2.30981,8260000.0
2008-09-18 22:51:00,2.31093,2.31214,2.30605,2.31214,10000000.0
2008-09-18 22:52:00,2.30637,2.31058,2.30637,2.30996,5500000.0
2008-09-18 22:53:00,2.31068,2.31096,2.30636,2.30874,6750000.0
2008-09-18 22:54:00,2.31051,2.31051,2.3074,2.30878,9250000.0
2008-09-18 22:55:00,2.30885,2.31041,2.30741,2.30741,7500000.0
2008-09-18 22:56:00,2.31097,2.31107,2.30558,2.30933,5880000.0
2008-09-18 22:57:00,2.31091,2.31165,2.3099,2.31109,6500000.0
2008-09-18 22:58:00,2.30991,2.31051,2.30272,2.30519,6000000.0
2008-09-18 22:59:00,2.31151,2.31151,2.30701,2.31029,6000000.0
2008-09-18 23:00:00,2.30846,2.31076,2.30781,2.31076,12500000.0
2008-09-18 23:01:00,2.308,2.31081,2.30792,2.31054,10130000.0
2008-09-18 23:02:00,2.30872,2.31093,2.30718,2.30718,10630000.0
2008-09-18 23:03:00,2.30743,2.31,2.30432,2.30781,10000000.0
2008-09-18 23:04:00,2.30354,2.31127,2.30354,2.31127,8250000.0
2008-09-18 23:05:00,2.30799,2.31111,2.30455,2.30803,7750000.0
2008-09-18 23:06:00,2.30809,2.31132,2.30807,2.30807,10750000.0
2008-09-18 23:07:00,2.30627,2.30942,2.30491,2.30899,8000000.0
2008-09-18 23:08:00,2.31093,2.31201,2.30849,2.31182,8000000.0
2008-09-18 23:09:00,2.31062,2.31105,2.30665,2.31065,9250000.0
2008-09-18 23:10:00,2.30889,2.31192,2.30702,2.31192,8750000.0
2008-09-18 23:11:00,2.30788,2.30989,2.3065,2.30882,6000000.0
2008-09-18 23:12:00,2.31085,2.31114,2.30761,2.30831,10500000.0
2008-09-18 23:13:00,2.31099,2.31099,2.3059,2.30855,10500000.0
2008-09-18 23:14:00,2.31036,2.31044,2.30508,2.30912,6250000.0
2008-09-18 23:15:00,2.30747,2.31139,2.30747,2.31085,5500000.0
2008-09-18 23:16:00,2.30487,2.3113,2.30487,2.30989,6630000.0
2008-09-18 23:17:00,2.3083,2.31228,2.30652,2.31228,5250000.0
2008-09-18 23:18:00,2.30821,2.31214,2.30821,2.31106,7000000.0
2008-09-18 23:19:00,2.30993,2.31108,2.30788,2.30882,7500000.0
2008-09-18 23:20:00,2.3134,2.31394,2.30786,2.31103,10750000.0
2008-09-18 23:21:00,2.31204,2.3139,2.31017,2.313,10380000.0
2008-09-18 23:22:00,2.3101,2.31422,2.30677,2.31422,10750000.0
2008-09-18 23:23:00,2.31177,2.3134,2.30887,2.31328,6750000.0
2008-09-18 23:24:00,2.31085,2.314,2.30785,2.30785,8250000.0
2008-09-18 23:25:00,2.31488,2.31508,2.30932,2.31349,9000000.0
2008-09-18 23:26:00,2.31089,2.31445,2.31089,2.31217,6380000.0
2008-09-18 23:27:00,2.31148,2.31365,2.31131,2.31214,8000000.0
2008-09-18 23:28:00,2.31497,2.31572,2.31008,2.31364,8750000.0
2008-09-18 23:29:00,2.313,2.31485,2.31154,2.31281,8630000.0
2008-09-18 23:30:00,2.31233,2.31521,2.31094,2.31094,7500000.0
2008-09-18 23:31:00,2.31421,2.31759,2.31337,2.31474,12630000.0
2008-09-18 23:32:00,2.3112,2.3166,2.30873,2.3166,6380000.0
2008-09-18 23:33:00,2.31563,2.31563,2.31021,2.31502,5500000.0
2008-09-18 23:34:00,2.31139,2.31479,2.30826,2.31479,7000000.0
2008-09-18 23:35:00,2.31204,2.31434,2.30983,2.31026,7880000.0
2008-09-18 23:36:00,2.31267,2.31385,2.31231,2.31385,5880000.0
2008-09-18 23:37:00,2.3148,2.31518,2.30987,2.31327,7750000.0
2008-09-18 23:38:00,2.31249,2.31474,2.31249,2.31474,5250000.0
2008-09-18 23:39:00,2.31264,2.31507,2.30943,2.31219,5630000.0
2008-09-18 23:40:00,2.31517,2.31547,2.31148,2.31216,7000000.0
2008-09-18 23:41:00,2.31266,2.31473,2.31179,2.31473,6000000.0
2008-09-18 23:42:00,2.31135,2.31416,2.30774,2.31416,6750000.0
2008-09-18 23:43:00,2.31219,2.31411,2.31219,2.31359,7130000.0
2008-09-18 23:44:00,2.3121,2.31375,2.30936,2.30936,8130000.0
2008-09-18 23:45:00,2.31058,2.3135,2.30869,2.31153,8250000.0
2008-09-18 23:46:00,2.3132,2.31519,2.31238,2.31415,5250000.0
2008-09-18 23:47:00,2.31135,2.31392,2.30866,2.31135,7000000.0
2008-09-18 23:48:00,2.31218,2.3142,2.31163,2.3142,5500000.0
2008-09-18 23:49:00,2.30876,2.31431,2.30736,2.31431,6000000.0
2008-09-18 23:50:00,2.31082,2.31082,2.30587,2.31081,7250000.0
2008-09-18 23:51:00,2.31423,2.31449,2.3113,2.3113,5750000.0
2008-09-18 23:52:00,2.31105,2.31457,2.3079,2.31418,11750000.0
2008-09-18 23:53:00,2.31478,2.31478,2.30853,2.30957,6500000.0
2008-09-18 23:54:00,2.3142,2.3142,2.30776,2.30831,17750000.0
2008-09-18 23:55:00,2.31093,2.31333,2.3104,2.31138,8250000.0
2008-09-18 23:56:00,2.30991,2.31457,2.30991,2.31135,9250000.0
2008-09-18 23:57:00,2.31089,2.31177,2.30737,2.31108,9880000.0
2008-09-18 23:58:00,2.31424,2.31458,2.31271,2.31458,5500000.0
2008-09-18 23:59:00,2.31483,2.31483,2.30986,2.30986,9380000.0
2008-09-19 00:00:00,2.31229,2.31403,2.31183,2.31403,8500000.0
2008-09-19 00:01:00,2.31325,2.31806,2.31149,2.31149,7000000.0
2008-09-19 00:02:00,2.3117,2.31406,2.31104,2.31406,12250000.0
2008-09-19 00:03:00,2.31049,2.31314,2.30896,2.3126,8630000.0
2008-09-19 00:04:00,2.31391,2.31391,2.30761,2.31103,13630000.0
2008-09-19 00:05:00,2.31089,2.31383,2.30797,2.31107,16000000.0
2008-09-19 00:06:00,2.31447,2.31447,2.30856,2.31096,10250000.0
2008-09-19 00:07:00,2.30686,2.31265,2.30686,2.31098,7880000.0
2008-09-19 00:08:00,2.30904,2.31423,2.3079,2.31404,8000000.0
2008-09-19 00:09:00,2.31472,2.31472,2.31096,2.31096,5500000.0
2008-09-19 00:10:00,2.31067,2.31293,2.30905,2.31293,7000000.0
2008-09-19 00:11:00,2.31354,2.31369,2.30726,2.31369,11500000.0
2008-09-19 00:12:00,2.31109,2.31296,2.31079,2.31171,8250000.0
2008-09-19 00:13:00,2.3114,2.31352,2.31084,2.31084,6500000.0
2008-09-19 00:14:00,2.31225,2.31392,2.31148,2.31392,11000000.0
2008-09-19 00:15:00,2.31035,2.31302,2.30879,2.31302,7500000.0
2008-09-19 00:16:00,2.31103,2.31234,2.30759,2.31107,12750000.0
2008-09-19 00:17:00,2.31353,2.31353,2.30896,2.31182,6250000.0
2008-09-19 00:18:00,2.31338,2.31473,2.30931,2.31153,14000000.0
2008-09-19 00:19:00,2.31314,2.31326,2.31067,2.3119,6250000.0
2008-09-19 00:20:00,2.31133,2.31341,2.30934,2.30934,7380000.0
2008-09-19 00:21:00,2.3139,2.31394,2.3099,2.31353,9250000.0
2008-09-19 00:22:00,2.31348,2.31348,2.3118,2.31196,9250000.0
2008-09-19 00:23:00,2.31314,2.31314,2.31052,2.31235,8500000.0
2008-09-19 00:24:00,2.31229,2.3132,2.31188,2.3132,15380000.0
2008-09-19 00:25:00,2.31338,2.31405,2.3099,2.3099,10380000.0
2008-09-19 00:26:00,2.31232,2.31442,2.31223,2.31442,8500000.0
2008-09-19 00:27:00,2.30862,2.31364,2.3083,2.31069,9000000.0
2008-09-19 00:28:00,2.31202,2.31354,2.30774,2.31331,11630000.0
2008-09-19 00:29:00,2.31285,2.31706,2.30955,2.31419,15500000.0
2008-09-19 00:30:00,2.3118,2.31425,2.30807,2.31202,8880000.0
2008-09-19 00:31:00,2.30804,2.3129,2.30804,2.3118,7000000.0
2008-09-19 00:32:00,2.31355,2.31558,2.31202,2.31458,10500000.0
2008-09-19 00:33:00,2.31098,2.31499,2.31098,2.31499,7500000.0
2008-09-19 00:34:00,2.31419,2.31548,2.31076,2.31431,8130000.0
2008-09-19 00:35:00,2.31379,2.31551,2.31308,2.31407,7630000.0
2008-09-19 00:36:00,2.31526,2.31526,2.31367,2.31396,7500000.0
2008-09-19 00:37:00,2.31392,2.3161,2.31392,2.31487,9630000.0
2008-09-19 00:38:00,2.31395,2.31554,2.3113,2.3145,9250000.0
2008-09-19 00:39:00,2.31494,2.3161,2.31145,2.31145,6380000.0
2008-09-19 00:40:00,2.31628,2.31797,2.31475,2.31726,5750000.0
2008-09-19 00:41:00,2.31826,2.31843,2.31376,2.31843,9750000.0
2008-09-19 00:42:00,2.3175,2.31854,2.31531,2.31764,7380000.0
2008-09-19 00:43:00,2.31502,2.31911,2.31502,2.31728,7500000.0
2008-09-19 00:44:00,2.3172,2.31777,2.31625,2.31692,6000000.0
2008-09-19 00:45:00,2.31771,2.31848,2.31487,2.31679,10750000.0
2008-09-19 00:46:00,2.31768,2.3177,2.31416,2.31416,9500000.0
2008-09-19 00:47:00,2.31457,2.31905,2.31194,2.31194,13750000.0
2008-09-19 00:48:00,2.31306,2.31638,2.31253,2.31458,5500000.0
2008-09-19 00:49:00,2.31395,2.31597,2.31389,2.3155,8000000.0
2008-09-19 00:50:00,2.31467,2.31607,2.31131,2.31505,6500000.0
2008-09-19 00:51:00,2.31605,2.3166,2.31201,2.316,13130000.0
2008-09-19 00:52:00,2.31384,2.31553,2.3115,2.31292,11000000.0
2008-09-19 00:53:00,2.31649,2.31725,2.31278,2.31409,16380000.0
2008-09-19 00:54:00,2.31525,2.31725,2.31463,2.31633,11130000.0
2008-09-19 00:55:00,2.31489,2.31827,2.31449,2.31494,7500000.0
2008-09-19 00:56:00,2.31752,2.318,2.31339,2.31692,12380000.0
2008-09-19 00:57:00,2.31682,2.31871,2.31682,2.31871,7380000.0
2008-09-19 00:58:00,2.31869,2.31889,2.31575,2.31575,10750000.0
2008-09-19 00:59:00,2.31839,2.31897,2.31764,2.31897,9380000.0
2008-09-19 01:00:00,2.31868,2.3188,2.31489,2.31489,7500000.0
2008-09-19 01:01:00,2.31743,2.319,2.31702,2.319,11250000.0
2008-09-19 01:02:00,2.31451,2.31835,2.31451,2.31736,8750000.0
2008-09-19 01:04:00,2.31728,2.31936,2.31284,2.31831,14500000.0
2008-09-19 01:05:00,2.31701,2.32014,2.31374,2.3189,11500000.0
2008-09-19 01:06:00,2.31401,2.31916,2.31372,2.31869,9000000.0
2008-09-19 01:07:00,2.31747,2.31841,2.31474,2.31841,11750000.0
2008-09-19 01:08:00,2.31457,2.31764,2.31457,2.31726,8000000.0
2008-09-19 01:09:00,2.31627,2.3179,2.31225,2.31789,9750000.0
2008-09-19 01:10:00,2.31701,2.31804,2.31692,2.31804,7000000.0
2008-09-19 01:11:00,2.31801,2.31801,2.31513,2.31562,7750000.0
2008-09-19 01:12:00,2.31722,2.31731,2.31472,2.31612,7000000.0
2008-09-19 01:13:00,2.31552,2.31766,2.31366,2.3169,8500000.0
2008-09-19 01:14:00,2.31291,2.31609,2.31072,2.31072,6250000.0
2008-09-19 01:15:00,2.31674,2.31674,2.3131,2.31633,7130000.0
2008-09-19 01:16:00,2.31716,2.31716,2.31227,2.31675,12500000.0
2008-09-19 01:17:00,2.31541,2.31667,2.31136,2.31667,7000000.0
2008-09-19 01:18:00,2.3126,2.31679,2.3126,2.31665,7880000.0
2008-09-19 01:19:00,2.31596,2.31694,2.31399,2.31562,6250000.0
2008-09-19 01:20:00,2.31699,2.31699,2.31313,2.31591,12000000.0
2008-09-19 01:21:00,2.31592,2.31833,2.31567,2.31578,9500000.0
2008-09-19 01:22:00,2.31181,2.31528,2.309,2.30903,13750000.0
2008-09-19 01:23:00,2.31481,2.31644,2.31063,2.31474,11510000.0
2008-09-19 01:24:00,2.31247,2.31614,2.31241,2.31241,7500000.0
2008-09-19 01:25:00,2.31478,2.31635,2.30981,2.3121,9750000.0
2008-09-19 01:26:00,2.31422,2.31422,2.30906,2.31365,9750000.0
2008-09-19 01:27:00,2.31135,2.31449,2.31008,2.31062,8250000.0
2008-09-19 01:28:00,2.31228,2.31466,2.31179,2.31379,6500000.0
2008-09-19 01:29:00,2.31267,2.31449,2.31071,2.31071,11380000.0
2008-09-19 01:30:00,2.30867,2.31391,2.30823,2.31265,10250000.0
2008-09-19 01:31:00,2.31163,2.31467,2.31063,2.31425,14000000.0
2008-09-19 01:32:00,2.31212,2.31562,2.31212,2.31299,10750000.0
2008-09-19 01:33:00,2.31407,2.31528,2.31296,2.31296,7880000.0
2008-09-19 01:34:00,2.31505,2.31565,2.30985,2.31397,6630000.0
2008-09-19 01:35:00,2.31109,2.31434,2.31109,2.31434,5250000.0
2008-09-19 01:36:00,2.31377,2.31542,2.31312,2.31312,7000000.0
2008-09-19 01:37:00,2.31306,2.31563,2.31123,2.3138,14500000.0
2008-09-19 01:38:00,2.31624,2.31624,2.31403,2.31432,6250000.0
2008-09-19 01:39:00,2.31694,2.3178,2.31208,2.31633,6750000.0
2008-09-19 01:40:00,2.31612,2.31874,2.31612,2.31874,8500000.0
2008-09-19 01:41:00,2.31715,2.31945,2.31632,2.31816,11500000.0
2008-09-19 01:42:00,2.31597,2.31875,2.31597,2.31821,5880000.0
2008-09-19 01:43:00,2.31593,2.31736,2.314,2.31584,8500000.0
2008-09-19 01:44:00,2.31555,2.31837,2.31555,2.31708,5880000.0
2008-09-19 01:45:00,2.31541,2.31918,2.31541,2.31794,10130000.0
2008-09-19 01:46:00,2.31631,2.31964,2.31631,2.31896,13250000.0
2008-09-19 01:47:00,2.31983,2.31983,2.31594,2.31704,12000000.0
2008-09-19 01:48:00,2.31839,2.32074,2.31679,2.31907,10000000.0
2008-09-19 01:49:00,2.32013,2.32046,2.31533,2.3202,8880000.0
2008-09-19 01:50:00,2.31742,2.32052,2.31579,2.31919,13630000.0
2008-09-19 01:51:00,2.32178,2.32178,2.31891,2.32038,6500000.0
2008-09-19 01:52:00,2.31791,2.32165,2.31791,2.32165,8000000.0
2008-09-19 01:53:00,2.32117,2.3223,2.31976,2.32071,6750000.0
2008-09-19 01:54:00,2.3223,2.3223,2.31913,2.31952,11130000.0
2008-09-19 01:55:00,2.31883,2.322,2.31689,2.31954,9750000.0
2008-09-19 01:56:00,2.31954,2.32113,2.31875,2.31969,6250000.0
2008-09-19 01:57:00,2.32193,2.32193,2.31983,2.32071,10750000.0
2008-09-19 01:58:00,2.31913,2.32013,2.31913,2.31915,5250000.0
2008-09-19 02:01:00,2.31888,2.32003,2.31552,2.31949,5750000.0
2008-09-19 02:02:00,2.32,2.32,2.31591,2.31989,13000000.0
2008-09-19 02:03:00,2.31886,2.31985,2.31502,2.31668,6250000.0
2008-09-19 02:04:00,2.32099,2.3221,2.31819,2.31898,15000000.0
2008-09-19 02:05:00,2.31932,2.32103,2.31876,2.32101,6250000.0
2008-09-19 02:06:00,2.31752,2.32121,2.31752,2.31774,7250000.0
2008-09-19 02:07:00,2.31864,2.32048,2.3148,2.32048,12000000.0
2008-09-19 02:08:00,2.3196,2.32029,2.31891,2.32029,5250000.0
2008-09-19 02:09:00,2.31835,2.32018,2.3169,2.31712,9880000.0
2008-09-19 02:10:00,2.32036,2.32042,2.31893,2.32042,8750000.0
2008-09-19 02:11:00,2.31962,2.32037,2.31708,2.31708,7000000.0
2008-09-19 02:12:00,2.32011,2.32082,2.31846,2.32082,8750000.0
2008-09-19 02:13:00,2.31647,2.32035,2.31647,2.31924,9000000.0
2008-09-19 02:14:00,2.32113,2.32113,2.31445,2.32037,10750000.0
2008-09-19 02:15:00,2.31994,2.32013,2.31175,2.31976,15630000.0
2008-09-19 02:16:00,2.31918,2.32059,2.31506,2.32037,11000000.0
2008-09-19 02:17:00,2.31655,2.32079,2.31491,2.32079,7380000.0
2008-09-19 02:18:00,2.32077,2.32077,2.31609,2.31897,17750000.0
2008-09-19 02:19:00,2.31706,2.32089,2.31688,2.32089,10500000.0
2008-09-19 02:20:00,2.32022,2.32123,2.31676,2.32087,7500000.0
2008-09-19 02:21:00,2.32098,2.32258,2.32098,2.32258,8750000.0
2008-09-19 02:22:00,2.32287,2.3244,2.32177,2.32415,5250000.0
2008-09-19 02:23:00,2.32413,2.32672,2.32392,2.32535,6750000.0
2008-09-19 02:24:00,2.32593,2.32812,2.32412,2.32638,10250000.0
2008-09-19 02:25:00,2.32402,2.32541,2.32141,2.32141,8500000.0
2008-09-19 02:26:00,2.32556,2.32592,2.32262,2.32546,5500000.0
2008-09-19 02:27:00,2.32673,2.32815,2.32311,2.32726,12000000.0
2008-09-19 02:28:00,2.32939,2.33016,2.32524,2.33016,8500000.0
2008-09-19 02:29:00,2.32492,2.32983,2.32492,2.3296,7750000.0
2008-09-19 02:30:00,2.32906,2.3316,2.32826,2.33049,6000000.0
2008-09-19 02:31:00,2.32829,2.33273,2.32741,2.332,10130000.0
2008-09-19 02:32:00,2.33235,2.33246,2.32888,2.32958,15000000.0
2008-09-19 02:33:00,2.32808,2.33182,2.32609,2.32609,13250000.0
2008-09-19 02:34:00,2.33172,2.33295,2.32666,2.33067,12880000.0
2008-09-19 02:35:00,2.32829,2.3319,2.32829,2.32873,5630000.0
2008-09-19 02:36:00,2.32895,2.33393,2.32715,2.32805,11000000.0
2008-09-19 02:37:00,2.32794,2.32992,2.32493,2.32972,6380000.0
2008-09-19 02:38:00,2.32749,2.32994,2.32498,2.32554,8000000.0
2008-09-19 02:39:00,2.32732,2.32922,2.32726,2.32736,8500000.0
2008-09-19 02:40:00,2.32914,2.32981,2.32718,2.32756,9750000.0
2008-09-19 02:41:00,2.32481,2.33031,2.32456,2.32856,8000000.0
2008-09-19 02:42:00,2.32564,2.3288,2.32442,2.32792,13510000.0
2008-09-19 02:43:00,2.32739,2.32992,2.32659,2.32758,8500000.0
2008-09-19 02:44:00,2.3271,2.32907,2.32707,2.32738,11500000.0
2008-09-19 02:45:00,2.3289,2.3289,2.32184,2.32758,6000000.0
2008-09-19 02:46:00,2.32189,2.32721,2.32189,2.32652,8000000.0
2008-09-19 02:47:00,2.32619,2.32731,2.32506,2.32535,7500000.0
2008-09-19 02:48:00,2.3263,2.32853,2.32314,2.3278,14500000.0
2008-09-19 02:49:00,2.32748,2.32748,2.32507,2.32514,5500000.0
2008-09-19 02:50:00,2.32656,2.32703,2.32199,2.32529,5250000.0
2008-09-19 02:51:00,2.32724,2.32728,2.32412,2.3262,8250000.0
2008-09-19 02:52:00,2.32408,2.32673,2.32408,2.32619,9500000.0
2008-09-19 02:53:00,2.32658,2.32672,2.32475,2.3259,7750000.0
2008-09-19 02:54:00,2.32582,2.33005,2.32582,2.32773,5750000.0
2008-09-19 02:55:00,2.3281,2.32974,2.3278,2.32925,5750000.0
2008-09-19 02:56:00,2.32546,2.32779,2.32517,2.32624,11500000.0
2008-09-19 02:57:00,2.32675,2.32885,2.32461,2.32693,14500000.0
2008-09-19 02:58:00,2.32705,2.33121,2.32389,2.32997,16500000.0
2008-09-19 02:59:00,2.33015,2.33258,2.32871,2.33168,10750000.0
2008-09-19 03:00:00,2.33106,2.33126,2.32519,2.3291,7000000.0
2008-09-19 03:01:00,2.33022,2.33121,2.32553,2.32702,13750000.0
2008-09-19 03:02:00,2.32787,2.3299,2.32667,2.32825,8750000.0
2008-09-19 03:03:00,2.32831,2.33025,2.32802,2.32883,8000000.0
2008-09-19 03:04:00,2.3301,2.3315,2.32889,2.32993,7250000.0
2008-09-19 03:05:00,2.32959,2.33183,2.32799,2.3305,12500000.0
2008-09-19 03:06:00,2.32824,2.33168,2.32655,2.32783,12630000.0
2008-09-19 03:07:00,2.33012,2.33558,2.33012,2.33452,5130000.0
2008-09-19 03:08:00,2.33442,2.33596,2.33442,2.33508,8250000.0
2008-09-19 03:09:00,2.33464,2.33464,2.3328,2.33447,5750000.0
2008-09-19 03:10:00,2.33159,2.33418,2.33159,2.33248,8500000.0
2008-09-19 03:11:00,2.33419,2.33472,2.33018,2.33177,13010000.0
2008-09-19 03:12:00,2.33106,2.33439,2.33014,2.33439,12250000.0
2008-09-19 03:13:00,2.33243,2.33383,2.33058,2.33291,13750000.0
2008-09-19 03:14:00,2.33394,2.33489,2.33292,2.33292,11250000.0
2008-09-19 03:15:00,2.33331,2.33462,2.33039,2.33291,8500000.0
2008-09-19 03:16:00,2.33274,2.33477,2.33201,2.33203,6750000.0
2008-09-19 03:17:00,2.3336,2.3336,2.33024,2.33272,6500000.0
2008-09-19 03:18:00,2.33107,2.33348,2.33019,2.33152,8000000.0
2008-09-19 03:19:00,2.3341,2.3341,2.33193,2.33193,5250000.0
2008-09-19 03:20:00,2.33245,2.333,2.33152,2.33291,5130000.0
2008-09-19 03:21:00,2.33297,2.3335,2.33003,2.3318,8250000.0
2008-09-19 03:22:00,2.33199,2.33324,2.32805,2.32805,10000000.0
2008-09-19 03:23:00,2.33136,2.33328,2.32878,2.33263,8630000.0
2008-09-19 03:24:00,2.32913,2.33326,2.32656,2.32972,14750000.0
2008-09-19 03:25:00,2.33235,2.33235,2.32866,2.33006,6000000.0
2008-09-19 03:26:00,2.33269,2.33269,2.33175,2.33197,6000000.0
2008-09-19 03:27:00,2.33085,2.33273,2.32719,2.32941,11250000.0
2008-09-19 03:28:00,2.32936,2.33186,2.32789,2.33014,5500000.0
2008-09-19 03:29:00,2.3311,2.33157,2.32938,2.33157,7750000.0
2008-09-19 03:30:00,2.32919,2.3305,2.32586,2.32894,10250000.0
2008-09-19 03:31:00,2.33115,2.33127,2.32575,2.32988,8880000.0
2008-09-19 03:32:00,2.32842,2.33058,2.32796,2.32979,10380000.0
2008-09-19 03:33:00,2.32788,2.3318,2.32788,2.33029,8750000.0
2008-09-19 03:34:00,2.32839,2.33056,2.32465,2.32858,10000000.0
2008-09-19 03:35:00,2.33014,2.33128,2.32945,2.3306,8250000.0
2008-09-19 03:36:00,2.32919,2.3313,2.32757,2.3313,7500000.0
2008-09-19 03:37:00,2.32925,2.3303,2.32918,2.33006,10250000.0
2008-09-19 03:38:00,2.32839,2.33032,2.32681,2.32681,5750000.0
2008-09-19 03:39:00,2.32864,2.33023,2.32722,2.32856,17250000.0
2008-09-19 03:40:00,2.32494,2.33016,2.32494,2.33016,8250000.0
2008-09-19 03:41:00,2.32863,2.32996,2.32826,2.32826,8500000.0
2008-09-19 03:42:00,2.32705,2.32942,2.32677,2.32835,8500000.0
2008-09-19 03:43:00,2.32951,2.32994,2.3283,2.3283,8250000.0
2008-09-19 03:44:00,2.32935,2.32935,2.32569,2.32731,5750000.0
2008-09-19 03:45:00,2.32819,2.32882,2.32692,2.32718,5630000.0
2008-09-19 03:46:00,2.32986,2.33094,2.32781,2.32871,9380000.0
2008-09-19 03:47:00,2.32916,2.32916,2.32505,2.3285,9250000.0
2008-09-19 03:48:00,2.32831,2.32831,2.32436,2.32829,8130000.0
2008-09-19 03:49:00,2.32714,2.32855,2.32714,2.3279,6500000.0
2008-09-19 03:50:00,2.32528,2.32867,2.32528,2.32585,5750000.0
2008-09-19 03:51:00,2.32689,2.32958,2.32458,2.32958,12000000.0
2008-09-19 03:52:00,2.32834,2.32834,2.32388,2.32388,10250000.0
2008-09-19 03:53:00,2.32746,2.32902,2.32544,2.3286,9380000.0
2008-09-19 03:54:00,2.32692,2.32819,2.32386,2.32819,6250000.0
2008-09-19 03:55:00,2.32817,2.32869,2.32502,2.32742,11750000.0
2008-09-19 03:56:00,2.32714,2.32958,2.32471,2.32958,7000000.0
2008-09-19 03:57:00,2.32723,2.33016,2.32678,2.33016,8500000.0
2008-09-19 03:58:00,2.32892,2.33163,2.32625,2.33125,6250000.0
2008-09-19 03:59:00,2.33079,2.33079,2.32748,2.33023,7500000.0
2008-09-19 04:00:00,2.3295,2.33113,2.32908,2.33113,8630000.0
2008-09-19 04:01:00,2.33071,2.3312,2.32813,2.3312,8250000.0
2008-09-19 04:02:00,2.33078,2.33238,2.33016,2.33128,6250000.0
2008-09-19 04:03:00,2.32981,2.33252,2.32783,2.33117,6250000.0
2008-09-19 04:04:00,2.33235,2.33373,2.33084,2.33219,7500000.0
2008-09-19 04:05:00,2.33345,2.33359,2.33201,2.33201,7500000.0
2008-09-19 04:06:00,2.334,2.3341,2.33169,2.3322,10500000.0
2008-09-19 04:07:00,2.33405,2.33405,2.33115,2.33365,7750000.0
2008-09-19 04:08:00,2.33229,2.33512,2.32973,2.33336,12000000.0
2008-09-19 04:09:00,2.33214,2.33469,2.33049,2.33409,6500000.0
2008-09-19 04:10:00,2.33193,2.3356,2.33037,2.33349,9630000.0
2008-09-19 04:11:00,2.32936,2.33294,2.32936,2.33291,8500000.0
2008-09-19 04:12:00,2.33161,2.33324,2.33081,2.33324,6630000.0
2008-09-19 04:13:00,2.33274,2.33308,2.32612,2.32956,13750000.0
2008-09-19 04:14:00,2.3332,2.3332,2.3305,2.333,8000000.0
2008-09-19 04:15:00,2.33277,2.33277,2.33037,2.33072,8250000.0
2008-09-19 04:16:00,2.33332,2.33332,2.32918,2.32918,8380000.0
2008-09-19 04:17:00,2.3321,2.33293,2.33184,2.33293,6500000.0
2008-09-19 04:18:00,2.33246,2.33341,2.32854,2.33264,13750000.0
2008-09-19 04:19:00,2.33341,2.33341,2.32767,2.33095,9760000.0
2008-09-19 04:20:00,2.33306,2.33333,2.32946,2.33214,5250000.0
2008-09-19 04:21:00,2.33277,2.33277,2.33116,2.33217,7750000.0
2008-09-19 04:22:00,2.33276,2.33277,2.3303,2.33177,7750000.0
2008-09-19 04:23:00,2.3308,2.33204,2.32828,2.33161,10130000.0
2008-09-19 04:24:00,2.3332,2.33456,2.3308,2.3308,8750000.0
2008-09-19 04:25:00,2.33386,2.33386,2.32941,2.33045,6500000.0
2008-09-19 04:26:00,2.33291,2.33381,2.33007,2.33007,10630000.0
2008-09-19 04:27:00,2.33466,2.33485,2.33359,2.33378,8000000.0
2008-09-19 04:28:00,2.33524,2.33653,2.33119,2.3335,12000000.0
2008-09-19 04:29:00,2.33652,2.33733,2.33453,2.33453,10000000.0
2008-09-19 04:30:00,2.33338,2.33598,2.33075,2.33598,9000000.0
2008-09-19 04:31:00,2.33325,2.33348,2.32775,2.32775,12250000.0
2008-09-19 04:32:00,2.33501,2.33515,2.33298,2.33359,6000000.0
2008-09-19 04:33:00,2.33651,2.33651,2.329,2.33452,8000000.0
2008-09-19 04:34:00,2.33598,2.33636,2.32944,2.3307,9500000.0
2008-09-19 04:35:00,2.33512,2.33544,2.33023,2.33405,9500000.0
2008-09-19 04:36:00,2.33647,2.33692,2.33153,2.33153,8250000.0
2008-09-19 04:37:00,2.33641,2.33641,2.333,2.33412,8500000.0
2008-09-19 04:38:00,2.33378,2.33562,2.33243,2.334,6380000.0
2008-09-19 04:39:00,2.33381,2.33624,2.33103,2.33274,9250000.0
2008-09-19 04:40:00,2.33588,2.33602,2.33153,2.33442,11000000.0
2008-09-19 04:41:00,2.33493,2.3354,2.33127,2.33488,15750000.0
2008-09-19 04:42:00,2.33253,2.33423,2.3303,2.33146,9750000.0
2008-09-19 04:43:00,2.33372,2.33372,2.33112,2.33195,6000000.0
2008-09-19 04:44:00,2.33258,2.33402,2.33195,2.33402,12250000.0
2008-09-19 04:45:00,2.3322,2.33404,2.32975,2.33218,9000000.0
2008-09-19 04:46:00,2.33274,2.33442,2.32965,2.33383,10250000.0
2008-09-19 04:47:00,2.33152,2.335,2.33026,2.33026,9500000.0
2008-09-19 04:48:00,2.33419,2.33498,2.3294,2.33342,6750000.0
2008-09-19 04:49:00,2.33366,2.33686,2.33301,2.33301,11250000.0
2008-09-19 04:50:00,2.33443,2.33475,2.32904,2.33335,7000000.0
2008-09-19 04:51:00,2.33286,2.33397,2.32913,2.32913,6000000.0
2008-09-19 04:52:00,2.33223,2.33354,2.32837,2.33105,5130000.0
2008-09-19 04:53:00,2.33155,2.33266,2.33006,2.33223,7000000.0
2008-09-19 04:54:00,2.33325,2.3343,2.32854,2.32854,8000000.0
2008-09-19 04:55:00,2.3339,2.3339,2.32942,2.3305,8500000.0
2008-09-19 04:56:00,2.33407,2.33472,2.33204,2.3334,5250000.0
2008-09-19 04:57:00,2.33322,2.3345,2.33071,2.3334,9000000.0
2008-09-19 04:58:00,2.3334,2.33341,2.32987,2.33016,8000000.0
2008-09-19 04:59:00,2.33348,2.33362,2.33174,2.33331,10500000.0
2008-09-19 05:00:00,2.33304,2.33358,2.32952,2.33075,12000000.0
2008-09-19 05:01:00,2.33252,2.33283,2.33115,2.33115,6500000.0
2008-09-19 05:02:00,2.33228,2.3329,2.33116,2.3329,10130000.0
2008-09-19 05:03:00,2.33247,2.33284,2.33217,2.33222,6250000.0
2008-09-19 05:04:00,2.33297,2.33338,2.32982,2.33197,13250000.0
2008-09-19 05:05:00,2.33324,2.33583,2.32947,2.33177,12250000.0
2008-09-19 05:06:00,2.33282,2.33541,2.33129,2.3353,11750000.0
2008-09-19 05:07:00,2.33433,2.33501,2.3337,2.3337,9500000.0
2008-09-19 05:08:00,2.33104,2.33429,2.33074,2.33429,6130000.0
2008-09-19 05:09:00,2.33403,2.33557,2.33032,2.33461,13750000.0
2008-09-19 05:10:00,2.33475,2.33499,2.33351,2.33491,7750000.0
2008-09-19 05:11:00,2.33442,2.33511,2.33398,2.33398,8130000.0
2008-09-19 05:12:00,2.33402,2.33502,2.3327,2.33471,13250000.0
2008-09-19 05:13:00,2.33453,2.33526,2.33152,2.33152,7750000.0
2008-09-19 05:14:00,2.33076,2.33549,2.33076,2.33506,7750000.0
2008-09-19 05:15:00,2.33449,2.33585,2.33177,2.33574,7500000.0
2008-09-19 05:16:00,2.33505,2.33634,2.33216,2.33634,13250000.0
2008-09-19 05:17:00,2.33547,2.33578,2.33476,2.33564,6250000.0
2008-09-19 05:18:00,2.33499,2.33508,2.3314,2.33432,8130000.0
2008-09-19 05:19:00,2.33582,2.33591,2.33456,2.33556,6250000.0
2008-09-19 05:20:00,2.33625,2.33663,2.33296,2.33404,10000000.0
2008-09-19 05:21:00,2.33656,2.33914,2.33359,2.33591,15500000.0
2008-09-19 05:22:00,2.33609,2.33655,2.33265,2.33265,8500000.0
2008-09-19 05:23:00,2.33652,2.33754,2.33361,2.33728,5250000.0
2008-09-19 05:24:00,2.33641,2.33871,2.33434,2.33808,7500000.0
2008-09-19 05:25:00,2.33547,2.33819,2.33464,2.33554,7500000.0
2008-09-19 05:26:00,2.33728,2.33808,2.33345,2.33587,9750000.0
2008-09-19 05:27:00,2.33805,2.3381,2.33532,2.33532,11880000.0
2008-09-19 05:28:00,2.33665,2.33727,2.33552,2.33623,7000000.0
2008-09-19 05:29:00,2.33537,2.33766,2.33378,2.33687,8500000.0
2008-09-19 05:30:00,2.33622,2.33706,2.33241,2.33696,5750000.0
2008-09-19 05:31:00,2.33654,2.33734,2.33435,2.33666,10510000.0
2008-09-19 05:32:00,2.33681,2.33702,2.33302,2.33652,7380000.0
2008-09-19 05:33:00,2.33603,2.33698,2.33597,2.33683,7260000.0
2008-09-19 05:34:00,2.33602,2.33688,2.33297,2.33686,8250000.0
2008-09-19 05:35:00,2.3365,2.33757,2.33304,2.33681,5500000.0
2008-09-19 05:36:00,2.33671,2.33694,2.33589,2.33665,7250000.0
2008-09-19 05:37:00,2.33637,2.33692,2.33497,2.33544,7750000.0
2008-09-19 05:38:00,2.33422,2.33713,2.33422,2.33684,15130000.0
2008-09-19 05:39:00,2.33647,2.33675,2.33091,2.33675,11000000.0
2008-09-19 05:40:00,2.33656,2.33715,2.33577,2.33577,5750000.0
2008-09-19 05:41:00,2.33689,2.33729,2.33455,2.33617,8500000.0
2008-09-19 05:42:00,2.33617,2.33705,2.33146,2.33626,8880000.0
2008-09-19 05:43:00,2.33562,2.33751,2.33227,2.33656,5500000.0
2008-09-19 05:44:00,2.33189,2.33624,2.33189,2.33588,8000000.0
2008-09-19 05:45:00,2.33578,2.33658,2.33364,2.33629,9250000.0
2008-09-19 05:46:00,2.33534,2.33653,2.33387,2.33569,7750000.0
2008-09-19 05:47:00,2.33532,2.33631,2.33364,2.33364,9500000.0
2008-09-19 05:48:00,2.33338,2.33571,2.33322,2.33528,9750000.0
2008-09-19 05:49:00,2.33548,2.33623,2.33439,2.33612,8250000.0
2008-09-19 05:50:00,2.33542,2.33603,2.32995,2.33156,5630000.0
2008-09-19 05:51:00,2.33499,2.33519,2.33188,2.33408,11000000.0
2008-09-19 05:52:00,2.33414,2.33528,2.33057,2.33382,8250000.0
2008-09-19 05:53:00,2.33552,2.33552,2.33154,2.33485,9750000.0
2008-09-19 05:54:00,2.33579,2.33641,2.3347,2.33511,5630000.0
2008-09-19 05:55:00,2.33404,2.33509,2.33059,2.33443,8750000.0
2008-09-19 05:56:00,2.33515,2.33528,2.33183,2.33457,9500000.0
2008-09-19 05:57:00,2.33456,2.33512,2.33127,2.33127,6250000.0
2008-09-19 05:58:00,2.33464,2.33501,2.33187,2.33461,6250000.0
2008-09-19 05:59:00,2.33245,2.33509,2.33245,2.33486,6000000.0
2008-09-19 06:00:00,2.3298,2.33442,2.3298,2.33428,6750000.0
2008-09-19 06:01:00,2.33376,2.33403,2.33176,2.33258,11130000.0
2008-09-19 06:02:00,2.33132,2.33292,2.32843,2.33227,10000000.0
2008-09-19 06:03:00,2.33071,2.3339,2.33071,2.3339,7000000.0
2008-09-19 06:04:00,2.33434,2.33434,2.32975,2.33011,9880000.0
2008-09-19 06:05:00,2.33394,2.33394,2.33004,2.33352,9500000.0
2008-09-19 06:06:00,2.32869,2.33397,2.32869,2.33397,11880000.0
2008-09-19 06:07:00,2.33037,2.33459,2.33037,2.33459,7880000.0
2008-09-19 06:08:00,2.33127,2.33599,2.33127,2.33377,12250000.0
2008-09-19 06:09:00,2.33324,2.3356,2.32908,2.33474,9640000.0
2008-09-19 06:10:00,2.33359,2.33456,2.33139,2.33456,8000000.0
2008-09-19 06:11:00,2.33491,2.33491,2.33206,2.33301,7880000.0
2008-09-19 06:12:00,2.33424,2.33495,2.33058,2.33373,10750000.0
2008-09-19 06:13:00,2.33275,2.33557,2.3306,2.33406,10500000.0
2008-09-19 06:14:00,2.33387,2.33714,2.33184,2.33714,8500000.0
2008-09-19 06:15:00,2.33644,2.3377,2.33373,2.33542,6500000.0
2008-09-19 06:16:00,2.33781,2.33781,2.33351,2.33557,13130000.0
2008-09-19 06:17:00,2.33551,2.33756,2.33501,2.3364,9250000.0
2008-09-19 06:18:00,2.33871,2.33916,2.33447,2.33885,6250000.0
2008-09-19 06:19:00,2.33776,2.33996,2.33632,2.33996,9250000.0
2008-09-19 06:20:00,2.33804,2.34025,2.33605,2.33905,16380000.0
2008-09-19 06:21:00,2.33775,2.34008,2.33427,2.33427,12250000.0
2008-09-19 06:22:00,2.33933,2.3411,2.33469,2.33702,11880000.0
2008-09-19 06:23:00,2.33268,2.33758,2.33268,2.33652,7750000.0
2008-09-19 06:24:00,2.33482,2.33891,2.33479,2.33687,10380000.0
2008-09-19 06:25:00,2.3372,2.33733,2.33306,2.33657,8000000.0
2008-09-19 06:26:00,2.33751,2.33856,2.33342,2.3367,8760000.0
2008-09-19 06:27:00,2.33706,2.33852,2.33452,2.33679,8500000.0
2008-09-19 06:28:00,2.33734,2.33736,2.33294,2.33736,5500000.0
2008-09-19 06:29:00,2.338,2.338,2.33394,2.33626,7630000.0
2008-09-19 06:30:00,2.33608,2.33891,2.3335,2.3335,14880000.0
2008-09-19 06:31:00,2.33829,2.33904,2.33596,2.33596,12500000.0
2008-09-19 06:32:00,2.33465,2.33916,2.33465,2.33862,9130000.0
2008-09-19 06:33:00,2.33946,2.34074,2.33738,2.34001,8380000.0
2008-09-19 06:34:00,2.34027,2.34027,2.33787,2.33845,8750000.0
2008-09-19 06:35:00,2.33985,2.33985,2.33342,2.33733,10750000.0
2008-09-19 06:36:00,2.33788,2.34064,2.33633,2.34064,9880000.0
2008-09-19 06:37:00,2.33963,2.34168,2.33316,2.34168,6250000.0
2008-09-19 06:38:00,2.33756,2.34247,2.33703,2.34187,8880000.0
2008-09-19 06:39:00,2.33982,2.34157,2.33878,2.34157,7250000.0
2008-09-19 06:40:00,2.33986,2.34191,2.33986,2.34097,8750000.0
2008-09-19 06:41:00,2.34031,2.34276,2.33808,2.3408,12000000.0
2008-09-19 06:42:00,2.34081,2.34138,2.33757,2.34019,6750000.0
2008-09-19 06:43:00,2.33917,2.34152,2.33835,2.33877,9250000.0
2008-09-19 06:44:00,2.33452,2.34226,2.33452,2.34161,5500000.0
2008-09-19 06:45:00,2.3398,2.34158,2.33617,2.33961,9000000.0
2008-09-19 06:46:00,2.33885,2.33988,2.33402,2.33938,8500000.0
2008-09-19 06:47:00,2.33926,2.34137,2.33593,2.3397,12380000.0
2008-09-19 06:48:00,2.3382,2.34033,2.33682,2.33732,8500000.0
2008-09-19 06:49:00,2.33881,2.34105,2.33575,2.34105,13000000.0
2008-09-19 06:50:00,2.337,2.33972,2.33645,2.33655,9000000.0
2008-09-19 06:51:00,2.34045,2.34045,2.3381,2.3381,6630000.0
2008-09-19 06:52:00,2.33903,2.33969,2.33789,2.33789,7500000.0
2008-09-19 06:53:00,2.33881,2.33942,2.33517,2.33921,8000000.0
2008-09-19 06:54:00,2.33871,2.33879,2.33207,2.33563,10000000.0
2008-09-19 06:55:00,2.33808,2.33934,2.33451,2.33917,21130000.0
2008-09-19 06:56:00,2.33908,2.34187,2.3363,2.34094,5750000.0
2008-09-19 06:57:00,2.33805,2.34071,2.33674,2.34016,9750000.0
2008-09-19 06:58:00,2.33691,2.34064,2.336,2.33974,6000000.0
2008-09-19 06:59:00,2.33911,2.34027,2.33762,2.34027,6250000.0
2008-09-19 07:00:00,2.34086,2.34158,2.33931,2.33973,6380000.0
2008-09-19 07:01:00,2.34096,2.34096,2.33732,2.33957,5630000.0
2008-09-19 07:02:00,2.34105,2.34152,2.33614,2.33901,7500000.0
2008-09-19 07:03:00,2.34248,2.34294,2.33748,2.34072,8000000.0
2008-09-19 07:04:00,2.34035,2.34283,2.33865,2.34272,10500000.0
2008-09-19 07:05:00,2.33832,2.3429,2.33832,2.33893,19130000.0
2008-09-19 07:06:00,2.34343,2.34361,2.33927,2.34189,7250000.0
2008-09-19 07:07:00,2.33775,2.34333,2.33775,2.34284,8250000.0
2008-09-19 07:08:00,2.34215,2.34376,2.34165,2.34365,11000000.0
2008-09-19 07:09:00,2.34335,2.34494,2.3414,2.34255,8750000.0
2008-09-19 07:10:00,2.34162,2.34487,2.34009,2.34466,10000000.0
2008-09-19 07:11:00,2.34275,2.34482,2.3407,2.3407,8000000.0
2008-09-19 07:12:00,2.33973,2.34512,2.33973,2.3447,6630000.0
2008-09-19 07:13:00,2.34451,2.34509,2.3398,2.3398,7500000.0
2008-09-19 07:14:00,2.34254,2.34395,2.34178,2.34333,6380000.0
2008-09-19 07:15:00,2.34292,2.34312,2.336,2.336,6250000.0
2008-09-19 07:16:00,2.34035,2.34301,2.33928,2.34281,9750000.0
2008-09-19 07:17:00,2.34075,2.34177,2.33603,2.33899,10130000.0
2008-09-19 07:18:00,2.34158,2.34305,2.33993,2.34097,13250000.0
2008-09-19 07:19:00,2.33855,2.34263,2.33855,2.33991,9750000.0
2008-09-19 07:20:00,2.33964,2.34211,2.33919,2.34154,5500000.0
2008-09-19 07:21:00,2.34113,2.34113,2.33605,2.34037,8500000.0
2008-09-19 07:22:00,2.33919,2.34229,2.33637,2.33971,8500000.0
2008-09-19 07:23:00,2.33825,2.34237,2.33825,2.34061,11250000.0
2008-09-19 07:24:00,2.33787,2.34098,2.33728,2.33893,6000000.0
2008-09-19 07:25:00,2.3418,2.34316,2.33654,2.33941,12000000.0
2008-09-19 07:26:00,2.33938,2.34121,2.33513,2.33513,10000000.0
2008-09-19 07:27:00,2.33708,2.34107,2.33608,2.33886,15250000.0
2008-09-19 07:28:00,2.34224,2.34224,2.33625,2.33625,13500000.0
2008-09-19 07:29:00,2.34196,2.34196,2.3387,2.34102,11500000.0
2008-09-19 07:30:00,2.34235,2.34342,2.33631,2.33631,16500000.0
2008-09-19 07:31:00,2.34232,2.34323,2.33895,2.34323,15130000.0
2008-09-19 07:32:00,2.34077,2.34281,2.33847,2.33975,12000000.0
2008-09-19 07:33:00,2.34038,2.34262,2.34021,2.34021,6000000.0
2008-09-19 07:34:00,2.33993,2.34356,2.33993,2.3403,7750000.0
2008-09-19 07:35:00,2.3408,2.34344,2.33648,2.34135,9130000.0
2008-09-19 07:36:00,2.34009,2.34155,2.33791,2.33791,8500000.0
2008-09-19 07:37:00,2.34169,2.34235,2.33684,2.33684,10250000.0
2008-09-19 07:38:00,2.34153,2.34319,2.33872,2.3415,14630000.0
2008-09-19 07:39:00,2.33865,2.34212,2.33865,2.33984,6000000.0
2008-09-19 07:40:00,2.3403,2.34103,2.33812,2.34016,7750000.0
2008-09-19 07:41:00,2.34055,2.34174,2.33671,2.33671,9000000.0
2008-09-19 07:42:00,2.33319,2.33922,2.33319,2.33655,11500000.0
2008-09-19 07:43:00,2.33808,2.33876,2.33583,2.33769,9750000.0
2008-09-19 07:44:00,2.33683,2.34015,2.33519,2.33915,10750000.0
2008-09-19 07:45:00,2.33538,2.33947,2.33538,2.33848,6750000.0
2008-09-19 07:46:00,2.3336,2.34064,2.33255,2.3382,11010000.0
2008-09-19 07:47:00,2.33826,2.34003,2.3367,2.3367,6750000.0
2008-09-19 07:48:00,2.33941,2.33941,2.33285,2.33808,9750000.0
2008-09-19 07:49:00,2.33431,2.33875,2.33247,2.33332,14750000.0
2008-09-19 07:50:00,2.33671,2.33807,2.33351,2.33807,14000000.0
2008-09-19 07:51:00,2.33554,2.33731,2.33479,2.33479,10500000.0
2008-09-19 07:52:00,2.33656,2.33729,2.33271,2.33646,8250000.0
2008-09-19 07:53:00,2.33716,2.33755,2.33178,2.33493,9130000.0
2008-09-19 07:54:00,2.33563,2.33763,2.3323,2.33594,8880000.0
2008-09-19 07:55:00,2.33543,2.33746,2.33405,2.33405,8250000.0
2008-09-19 07:56:00,2.33572,2.33667,2.33362,2.33441,9500000.0
2008-09-19 07:57:00,2.3344,2.33457,2.33126,2.3337,5250000.0
2008-09-19 07:58:00,2.33387,2.33442,2.32996,2.33117,8380000.0
2008-09-19 07:59:00,2.33128,2.3338,2.32922,2.33041,11000000.0
2008-09-19 08:00:00,2.33168,2.33397,2.32545,2.33397,7750000.0
2008-09-19 08:01:00,2.33342,2.33567,2.33126,2.33443,10750000.0
2008-09-19 08:02:00,2.33494,2.33652,2.33135,2.33512,12750000.0
2008-09-19 08:03:00,2.33687,2.3376,2.33307,2.33543,10500000.0
2008-09-19 08:04:00,2.33569,2.33694,2.33154,2.3365,10500000.0
2008-09-19 08:05:00,2.33527,2.3367,2.33235,2.33624,15500000.0
2008-09-19 08:06:00,2.33464,2.33763,2.33369,2.33763,9250000.0
2008-09-19 08:07:00,2.33293,2.33723,2.33293,2.33589,10000000.0
2008-09-19 08:08:00,2.3324,2.33504,2.33216,2.33467,7500000.0
2008-09-19 08:09:00,2.33007,2.33252,2.32611,2.32942,5880000.0
2008-09-19 08:10:00,2.32597,2.33103,2.32593,2.3279,11000000.0
2008-09-19 08:11:00,2.32966,2.33112,2.32635,2.32867,8000000.0
2008-09-19 08:12:00,2.32535,2.32899,2.3243,2.3243,8250000.0
2008-09-19 08:13:00,2.32189,2.32487,2.31994,2.32116,12250000.0
2008-09-19 08:14:00,2.32072,2.32318,2.31724,2.32318,7000000.0
2008-09-19 08:15:00,2.32341,2.32529,2.32192,2.3228,5880000.0
2008-09-19 08:16:00,2.32534,2.32534,2.32163,2.32293,7130000.0
2008-09-19 08:17:00,2.32137,2.32227,2.31746,2.32124,12250000.0
2008-09-19 08:18:00,2.31812,2.32242,2.31704,2.31704,8630000.0
2008-09-19 08:19:00,2.32276,2.32276,2.31887,2.32202,7250000.0
2008-09-19 08:20:00,2.32198,2.32304,2.31935,2.31935,11000000.0
2008-09-19 08:21:00,2.32122,2.3217,2.31852,2.31852,5500000.0
2008-09-19 08:22:00,2.32111,2.32262,2.31452,2.31914,10500000.0
2008-09-19 08:23:00,2.31962,2.32219,2.31668,2.3191,11250000.0
2008-09-19 08:24:00,2.32116,2.32139,2.31754,2.31795,5500000.0
2008-09-19 08:25:00,2.31764,2.31824,2.31354,2.31774,9500000.0
2008-09-19 08:26:00,2.31929,2.32059,2.314,2.3198,12000000.0
2008-09-19 08:27:00,2.32052,2.32096,2.31599,2.32047,6000000.0
2008-09-19 08:28:00,2.32088,2.32225,2.31635,2.32081,7380000.0
2008-09-19 08:29:00,2.32127,2.32381,2.31815,2.322,9000000.0
2008-09-19 08:30:00,2.32136,2.32419,2.3209,2.32359,8250000.0
2008-09-19 08:31:00,2.32408,2.32408,2.32039,2.32186,10510000.0
2008-09-19 08:32:00,2.31785,2.32146,2.31733,2.32119,6750000.0
2008-09-19 08:33:00,2.32106,2.32201,2.31792,2.31898,9390000.0
2008-09-19 08:34:00,2.32028,2.3207,2.31721,2.31721,5500000.0
2008-09-19 08:35:00,2.31894,2.32037,2.31523,2.31523,11000000.0
2008-09-19 08:36:00,2.31761,2.31975,2.31761,2.31975,8750000.0
2008-09-19 08:37:00,2.31908,2.31908,2.31512,2.3181,9250000.0
2008-09-19 08:38:00,2.31507,2.31871,2.31507,2.31546,6250000.0
2008-09-19 08:39:00,2.31468,2.31677,2.31423,2.31426,7750000.0
2008-09-19 08:40:00,2.31372,2.31687,2.31372,2.3148,10000000.0
2008-09-19 08:41:00,2.31365,2.31758,2.31365,2.31576,7000000.0
2008-09-19 08:42:00,2.31495,2.31716,2.31356,2.31603,10010000.0
2008-09-19 08:43:00,2.31546,2.31608,2.31171,2.31431,7750000.0
2008-09-19 08:44:00,2.31606,2.3172,2.30979,2.31116,5500000.0
2008-09-19 08:45:00,2.31528,2.31568,2.31048,2.31282,10000000.0
2008-09-19 08:46:00,2.31636,2.31645,2.31101,2.31417,16130000.0
2008-09-19 08:47:00,2.31576,2.31584,2.31115,2.3122,7130000.0
2008-09-19 08:48:00,2.30984,2.31592,2.30932,2.31547,13250000.0
2008-09-19 08:49:00,2.31577,2.31652,2.31212,2.31472,10000000.0
2008-09-19 08:50:00,2.31095,2.31404,2.31028,2.31389,8000000.0
2008-09-19 08:51:00,2.31296,2.31505,2.30956,2.31281,9500000.0
2008-09-19 08:52:00,2.3105,2.31569,2.3105,2.31357,8130000.0
2008-09-19 08:53:00,2.31556,2.3169,2.31079,2.31533,13250000.0
2008-09-19 08:54:00,2.31559,2.31698,2.31372,2.31521,8500000.0
2008-09-19 08:55:00,2.31289,2.31598,2.31197,2.3159,10880000.0
2008-09-19 08:56:00,2.31594,2.31684,2.31387,2.3144,6760000.0
2008-09-19 08:57:00,2.31561,2.3168,2.31303,2.31582,6750000.0
2008-09-19 08:58:00,2.3154,2.3178,2.31061,2.31722,9500000.0
2008-09-19 08:59:00,2.31643,2.31918,2.31591,2.317,11130000.0
2008-09-19 09:00:00,2.31906,2.31941,2.31522,2.31941,6250000.0
2008-09-19 09:01:00,2.31927,2.32059,2.3153,2.3194,10000000.0
2008-09-19 09:02:00,2.31976,2.32132,2.31536,2.31536,8500000.0
2008-09-19 09:03:00,2.31981,2.32124,2.3182,2.31992,15000000.0
2008-09-19 09:04:00,2.31804,2.31983,2.316,2.31983,8500000.0
2008-09-19 09:05:00,2.31765,2.32078,2.31765,2.32078,8750000.0
2008-09-19 09:06:00,2.3201,2.32159,2.31823,2.31978,10630000.0
2008-09-19 09:07:00,2.31953,2.3231,2.31892,2.32248,9500000.0
2008-09-19 09:08:00,2.32286,2.32298,2.31937,2.31937,8750000.0
2008-09-19 09:09:00,2.3228,2.32297,2.32159,2.32206,5630000.0
2008-09-19 09:10:00,2.32146,2.32271,2.31736,2.32164,13130000.0
2008-09-19 09:11:00,2.32283,2.32318,2.31651,2.3216,9250000.0
2008-09-19 09:12:00,2.32206,2.32417,2.3213,2.32346,5500000.0
2008-09-19 09:13:00,2.32311,2.32542,2.31911,2.32542,7500000.0
2008-09-19 09:14:00,2.32441,2.32553,2.31956,2.3235,8750000.0
2008-09-19 09:15:00,2.32568,2.32592,2.32271,2.32448,13250000.0
2008-09-19 09:16:00,2.32606,2.32704,2.32298,2.32564,8500000.0
2008-09-19 09:17:00,2.32667,2.32833,2.32262,2.32833,13250000.0
2008-09-19 09:18:00,2.32964,2.32964,2.32413,2.32879,7500000.0
2008-09-19 09:19:00,2.32814,2.32869,2.32299,2.32869,7500000.0
2008-09-19 09:20:00,2.32905,2.33063,2.32589,2.32989,15500000.0
2008-09-19 09:21:00,2.32941,2.33149,2.32615,2.32803,13000000.0
2008-09-19 09:22:00,2.33037,2.33037,2.32669,2.32966,10500000.0
2008-09-19 09:23:00,2.33095,2.33137,2.32638,2.3284,7500000.0
2008-09-19 09:24:00,2.32994,2.33075,2.32627,2.32739,10630000.0
2008-09-19 09:25:00,2.32971,2.32972,2.32824,2.32918,10500000.0
2008-09-19 09:26:00,2.32485,2.32986,2.32485,2.32888,10750000.0
2008-09-19 09:27:00,2.32544,2.32931,2.32544,2.3262,10250000.0
2008-09-19 09:28:00,2.329,2.329,2.32575,2.32787,10000000.0
2008-09-19 09:29:00,2.32699,2.32946,2.32316,2.32946,17750000.0
2008-09-19 09:30:00,2.32919,2.32972,2.32321,2.32588,10750000.0
2008-09-19 09:31:00,2.32825,2.32838,2.32538,2.32741,10000000.0
2008-09-19 09:32:00,2.32724,2.3304,2.32627,2.3304,6500000.0
2008-09-19 09:33:00,2.33021,2.33035,2.32611,2.32966,6380000.0
2008-09-19 09:34:00,2.32784,2.33023,2.32784,2.33023,8000000.0
2008-09-19 09:35:00,2.3303,2.33032,2.32711,2.32711,7250000.0
2008-09-19 09:36:00,2.32721,2.33157,2.32721,2.33019,8250000.0
2008-09-19 09:37:00,2.32901,2.33132,2.3277,2.32987,9500000.0
2008-09-19 09:38:00,2.33111,2.33139,2.32755,2.32926,12500000.0
2008-09-19 09:39:00,2.32838,2.33051,2.32701,2.33051,9130000.0
2008-09-19 09:40:00,2.33036,2.3305,2.32666,2.32972,14380000.0
2008-09-19 09:41:00,2.32906,2.3297,2.32786,2.3297,6750000.0
2008-09-19 09:42:00,2.32868,2.33,2.32588,2.32804,9250000.0
2008-09-19 09:43:00,2.32797,2.32816,2.3229,2.32689,7250000.0
2008-09-19 09:44:00,2.32851,2.32871,2.32649,2.32871,7750000.0
2008-09-19 09:45:00,2.32719,2.32764,2.32186,2.32764,10000000.0
2008-09-19 09:46:00,2.32472,2.328,2.32472,2.328,6250000.0
2008-09-19 09:47:00,2.3283,2.32855,2.32555,2.32555,5750000.0
2008-09-19 09:48:00,2.3292,2.3296,2.32713,2.32921,8750000.0
2008-09-19 09:49:00,2.3292,2.33217,2.32893,2.33217,6250000.0
2008-09-19 09:50:00,2.33,2.33549,2.33,2.33549,6250000.0
2008-09-19 09:51:00,2.33323,2.33411,2.33185,2.33185,6000000.0
2008-09-19 09:52:00,2.33061,2.331,2.32751,2.331,10500000.0
2008-09-19 09:53:00,2.32931,2.33093,2.32906,2.33063,8250000.0
2008-09-19 09:54:00,2.32996,2.33029,2.32698,2.33029,7250000.0
2008-09-19 09:55:00,2.3277,2.33365,2.32489,2.33179,10630000.0
2008-09-19 09:56:00,2.32898,2.33324,2.32786,2.33292,9500000.0
2008-09-19 09:57:00,2.33414,2.33496,2.33159,2.33369,14500000.0
2008-09-19 09:58:00,2.33253,2.33361,2.32755,2.33361,9000000.0
2008-09-19 09:59:00,2.33126,2.33337,2.33123,2.33298,9250000.0
2008-09-19 10:00:00,2.33314,2.33423,2.32911,2.3306,9250000.0
2008-09-19 10:01:00,2.33452,2.33494,2.33261,2.33338,8880000.0
2008-09-19 10:02:00,2.33376,2.33576,2.33249,2.33423,12750000.0
2008-09-19 10:03:00,2.33226,2.33391,2.32752,2.33239,11250000.0
2008-09-19 10:04:00,2.33313,2.33472,2.33142,2.33358,8750000.0
2008-09-19 10:05:00,2.33423,2.33423,2.32627,2.33333,10500000.0
2008-09-19 10:06:00,2.33339,2.3339,2.3311,2.3311,8750000.0
2008-09-19 10:07:00,2.33158,2.33429,2.32986,2.3338,12500000.0
2008-09-19 10:08:00,2.33398,2.33494,2.33124,2.33264,6630000.0
2008-09-19 10:09:00,2.33037,2.3355,2.33037,2.33215,10510000.0
2008-09-19 10:10:00,2.3338,2.33495,2.33245,2.33248,9250000.0
2008-09-19 10:11:00,2.33376,2.33548,2.33119,2.33119,5750000.0
2008-09-19 10:12:00,2.33549,2.33555,2.33324,2.33438,9250000.0
2008-09-19 10:13:00,2.33486,2.33554,2.33128,2.33202,7750000.0
2008-09-19 10:14:00,2.33458,2.33511,2.33112,2.33511,9000000.0
2008-09-19 10:15:00,2.33115,2.33686,2.33032,2.33451,12250000.0
2008-09-19 10:16:00,2.33688,2.33688,2.33274,2.33379,7750000.0
2008-09-19 10:17:00,2.33575,2.33652,2.33046,2.33614,6750000.0
2008-09-19 10:18:00,2.33607,2.33769,2.33368,2.33527,6380000.0
2008-09-19 10:19:00,2.33784,2.33922,2.33369,2.33859,5750000.0
2008-09-19 10:20:00,2.33899,2.33935,2.33443,2.33802,7380000.0
2008-09-19 10:21:00,2.34069,2.34434,2.33749,2.34312,10250000.0
2008-09-19 10:22:00,2.3441,2.3441,2.34098,2.34362,6250000.0
2008-09-19 10:23:00,2.34285,2.34285,2.34003,2.34044,7130000.0
2008-09-19 10:24:00,2.34014,2.34264,2.33674,2.34133,7000000.0
2008-09-19 10:25:00,2.34416,2.34469,2.3414,2.34329,9000000.0
2008-09-19 10:26:00,2.3432,2.34489,2.34107,2.34402,5750000.0
2008-09-19 10:27:00,2.34453,2.34566,2.33781,2.34291,7000000.0
2008-09-19 10:28:00,2.34124,2.34584,2.34124,2.3442,11250000.0
2008-09-19 10:29:00,2.34325,2.34488,2.34264,2.34264,6750000.0
2008-09-19 10:30:00,2.33956,2.34291,2.33577,2.33577,8500000.0
2008-09-19 10:31:00,2.33778,2.33853,2.33462,2.3359,9250000.0
2008-09-19 10:32:00,2.33864,2.33894,2.33553,2.33787,6750000.0
2008-09-19 10:33:00,2.33929,2.33929,2.33432,2.33918,16510000.0
2008-09-19 10:34:00,2.33922,2.33991,2.33423,2.33931,8250000.0
2008-09-19 10:35:00,2.33851,2.33946,2.33471,2.33471,16000000.0
2008-09-19 10:36:00,2.33814,2.33842,2.333,2.33525,13500000.0
2008-09-19 10:37:00,2.33554,2.3379,2.33345,2.33383,11750000.0
2008-09-19 10:38:00,2.33365,2.33492,2.33272,2.3344,8250000.0
2008-09-19 10:39:00,2.33254,2.33615,2.3322,2.33553,5500000.0
2008-09-19 10:40:00,2.33668,2.33668,2.33109,2.33109,13750000.0
2008-09-19 10:41:00,2.33299,2.33617,2.33221,2.33221,7500000.0
2008-09-19 10:42:00,2.33547,2.33573,2.33261,2.33385,8500000.0
2008-09-19 10:43:00,2.33639,2.33639,2.33407,2.33505,8750000.0
2008-09-19 10:44:00,2.33494,2.33562,2.32984,2.33367,11500000.0
2008-09-19 10:45:00,2.33415,2.3356,2.3313,2.3356,7000000.0
2008-09-19 10:46:00,2.33398,2.33454,2.33119,2.33324,8750000.0
2008-09-19 10:47:00,2.33394,2.33428,2.3294,2.33316,9250000.0
2008-09-19 10:48:00,2.33086,2.33338,2.33086,2.33305,5750000.0
2008-09-19 10:49:00,2.33351,2.33441,2.33055,2.33218,13630000.0
2008-09-19 10:50:00,2.33156,2.3334,2.32954,2.33095,10130000.0
2008-09-19 10:51:00,2.33097,2.33415,2.33005,2.33363,9130000.0
2008-09-19 10:52:00,2.33273,2.33467,2.3321,2.33467,7000000.0
2008-09-19 10:53:00,2.3344,2.33482,2.33249,2.33353,5500000.0
2008-09-19 10:54:00,2.33498,2.33614,2.33075,2.33282,7250000.0
2008-09-19 10:55:00,2.33327,2.33417,2.33199,2.33408,13500000.0
2008-09-19 10:56:00,2.33162,2.335,2.32946,2.33149,10880000.0
2008-09-19 10:57:00,2.33267,2.33536,2.33117,2.33536,8000000.0
2008-09-19 10:58:00,2.33379,2.33424,2.33212,2.33243,9000000.0
2008-09-19 10:59:00,2.33317,2.33334,2.33077,2.33157,8500000.0
2008-09-19 11:00:00,2.33247,2.33253,2.32962,2.33042,9750000.0
2008-09-19 11:01:00,2.33138,2.3316,2.32609,2.32926,10880000.0
2008-09-19 11:02:00,2.33128,2.33272,2.3299,2.33236,7000000.0
2008-09-19 11:03:00,2.33247,2.3328,2.32932,2.33175,9500000.0
2008-09-19 11:04:00,2.3304,2.33265,2.32907,2.33265,13000000.0
2008-09-19 11:05:00,2.33396,2.33417,2.32995,2.33135,7380000.0
2008-09-19 11:06:00,2.33262,2.3337,2.32988,2.33304,13000000.0
2008-09-19 11:07:00,2.33274,2.33296,2.33015,2.33133,8750000.0
2008-09-19 11:08:00,2.33118,2.33118,2.32644,2.32872,7250000.0
2008-09-19 11:09:00,2.33084,2.33297,2.3305,2.33187,6380000.0
2008-09-19 11:10:00,2.33105,2.3319,2.32818,2.3319,13000000.0
2008-09-19 11:11:00,2.33128,2.33229,2.32943,2.33176,8500000.0
2008-09-19 11:12:00,2.33219,2.33324,2.33002,2.33295,15250000.0
2008-09-19 11:13:00,2.33183,2.33291,2.32894,2.33168,7000000.0
2008-09-19 11:14:00,2.33198,2.33266,2.33016,2.33059,8000000.0
2008-09-19 11:15:00,2.33188,2.33523,2.32954,2.33523,10130000.0
2008-09-19 11:16:00,2.33348,2.33502,2.33082,2.33445,10510000.0
2008-09-19 11:17:00,2.33299,2.33539,2.33183,2.33539,7000000.0
2008-09-19 11:18:00,2.33336,2.33681,2.33271,2.33607,7000000.0
2008-09-19 11:19:00,2.33504,2.33605,2.33373,2.33424,9630000.0
2008-09-19 11:20:00,2.33465,2.33628,2.3301,2.33455,6750000.0
2008-09-19 11:21:00,2.3345,2.33495,2.32929,2.33233,15750000.0
2008-09-19 11:22:00,2.33429,2.33429,2.33027,2.33219,7500000.0
2008-09-19 11:23:00,2.33338,2.33387,2.32766,2.33387,10500000.0
2008-09-19 11:24:00,2.33417,2.33417,2.32752,2.33394,18630000.0
2008-09-19 11:25:00,2.3338,2.33521,2.32869,2.33049,12380000.0
2008-09-19 11:26:00,2.33348,2.33408,2.33187,2.33394,8500000.0
2008-09-19 11:27:00,2.33149,2.33239,2.32858,2.33195,6750000.0
2008-09-19 11:28:00,2.33201,2.33292,2.3293,2.33292,8500000.0
2008-09-19 11:29:00,2.33382,2.33526,2.33118,2.33526,8630000.0
2008-09-19 11:30:00,2.33433,2.33548,2.33203,2.33471,8880000.0
2008-09-19 11:31:00,2.33495,2.33518,2.33278,2.33501,8500000.0
2008-09-19 11:32:00,2.33228,2.33503,2.33203,2.33394,11880000.0
2008-09-19 11:33:00,2.33368,2.3343,2.33125,2.33125,9000000.0
2008-09-19 11:34:00,2.33146,2.33405,2.32882,2.33405,5250000.0
2008-09-19 11:35:00,2.33053,2.33464,2.33053,2.33295,7500000.0
2008-09-19 11:36:00,2.33437,2.33455,2.32871,2.33257,7500000.0
2008-09-19 11:37:00,2.33314,2.334,2.32988,2.33075,12750000.0
2008-09-19 11:38:00,2.33003,2.33295,2.33003,2.33011,5500000.0
2008-09-19 11:39:00,2.33357,2.33357,2.32906,2.32999,10630000.0
2008-09-19 11:40:00,2.33032,2.33241,2.32795,2.33098,9250000.0
2008-09-19 11:41:00,2.33192,2.33257,2.32685,2.33108,5880000.0
2008-09-19 11:42:00,2.3311,2.33339,2.32842,2.33271,15010000.0
2008-09-19 11:43:00,2.33299,2.33394,2.33024,2.33277,9750000.0
2008-09-19 11:44:00,2.33234,2.33393,2.32987,2.33062,6500000.0
2008-09-19 11:45:00,2.33329,2.33403,2.33195,2.33335,11750000.0
2008-09-19 11:46:00,2.33261,2.33394,2.33094,2.33222,8000000.0
2008-09-19 11:47:00,2.33297,2.33469,2.33169,2.33469,8500000.0
2008-09-19 11:48:00,2.33517,2.33582,2.3338,2.33501,5250000.0
2008-09-19 11:49:00,2.33685,2.33705,2.33151,2.33586,10000000.0
2008-09-19 11:50:00,2.337,2.337,2.33342,2.33368,6000000.0
2008-09-19 11:51:00,2.33229,2.334,2.32851,2.33155,10000000.0
2008-09-19 11:52:00,2.3331,2.33341,2.32977,2.33286,9000000.0
2008-09-19 11:53:00,2.33227,2.33494,2.32783,2.33249,7750000.0
2008-09-19 11:54:00,2.33282,2.33499,2.33192,2.33499,8750000.0
2008-09-19 11:55:00,2.33328,2.33488,2.33019,2.33488,8500000.0
2008-09-19 11:56:00,2.33484,2.33528,2.33048,2.33491,9880000.0
2008-09-19 11:57:00,2.33527,2.33616,2.33165,2.33514,14130000.0
2008-09-19 11:58:00,2.33461,2.33593,2.33205,2.33369,6250000.0
2008-09-19 11:59:00,2.33736,2.33736,2.33351,2.3354,10630000.0
2008-09-19 12:00:00,2.33583,2.33735,2.33396,2.3364,10750000.0
2008-09-19 12:01:00,2.33586,2.33811,2.33189,2.33766,6380000.0
2008-09-19 12:02:00,2.33747,2.33913,2.33659,2.339,8750000.0
2008-09-19 12:03:00,2.33965,2.33995,2.33484,2.33789,5250000.0
2008-09-19 12:04:00,2.33835,2.34005,2.33616,2.33862,6630000.0
2008-09-19 12:05:00,2.3364,2.3388,2.3364,2.33849,6250000.0
2008-09-19 12:06:00,2.33954,2.34003,2.33534,2.33617,11250000.0
2008-09-19 12:07:00,2.33783,2.33879,2.33585,2.33727,8500000.0
2008-09-19 12:08:00,2.33654,2.33938,2.33392,2.33668,7130000.0
2008-09-19 12:09:00,2.33603,2.338,2.33216,2.33619,9250000.0
2008-09-19 12:10:00,2.33751,2.33765,2.33153,2.33679,8750000.0
2008-09-19 12:11:00,2.33578,2.33636,2.33035,2.33371,7500000.0
2008-09-19 12:12:00,2.33561,2.33672,2.33369,2.33593,7380000.0
2008-09-19 12:13:00,2.33359,2.33697,2.33189,2.33605,6750000.0
2008-09-19 12:14:00,2.33592,2.3368,2.33205,2.33545,11500000.0
2008-09-19 12:15:00,2.33425,2.33624,2.33425,2.33549,6250000.0
2008-09-19 12:16:00,2.33367,2.33697,2.33365,2.33473,9500000.0
2008-09-19 12:17:00,2.33104,2.33554,2.33104,2.33522,8130000.0
2008-09-19 12:18:00,2.33542,2.33626,2.33379,2.33443,9500000.0
2008-09-19 12:19:00,2.33502,2.33502,2.33191,2.33406,6500000.0
2008-09-19 12:20:00,2.33143,2.33352,2.3279,2.33292,8000000.0
2008-09-19 12:21:00,2.33342,2.33595,2.33198,2.33323,17380000.0
2008-09-19 12:22:00,2.33399,2.33586,2.32976,2.3349,8250000.0
2008-09-19 12:23:00,2.33529,2.33677,2.33279,2.33677,7750000.0
2008-09-19 12:24:00,2.3355,2.33652,2.3328,2.3328,9750000.0
2008-09-19 12:25:00,2.3349,2.3364,2.33184,2.33351,8500000.0
2008-09-19 12:26:00,2.33506,2.33544,2.33048,2.33223,13000000.0
2008-09-19 12:27:00,2.33568,2.33721,2.33503,2.33721,9250000.0
2008-09-19 12:28:00,2.33659,2.33713,2.33238,2.33615,8750000.0
2008-09-19 12:29:00,2.33789,2.33789,2.33313,2.33313,10750000.0
2008-09-19 12:30:00,2.33532,2.33731,2.33343,2.33343,10750000.0
2008-09-19 12:31:00,2.33654,2.33693,2.33403,2.33477,7630000.0
2008-09-19 12:32:00,2.33408,2.33466,2.32868,2.33268,6250000.0
2008-09-19 12:33:00,2.33413,2.33516,2.3307,2.33329,8500000.0
2008-09-19 12:34:00,2.33534,2.33534,2.33067,2.33529,11000000.0
2008-09-19 12:35:00,2.33393,2.33555,2.33147,2.33366,6500000.0
2008-09-19 12:36:00,2.33479,2.3357,2.33039,2.3357,11750000.0
2008-09-19 12:37:00,2.33562,2.33659,2.33094,2.33154,13000000.0
2008-09-19 12:38:00,2.33393,2.33477,2.33117,2.33117,6500000.0
2008-09-19 12:39:00,2.33468,2.33468,2.33172,2.3327,7750000.0
2008-09-19 12:40:00,2.32998,2.33352,2.32998,2.33336,8000000.0
2008-09-19 12:41:00,2.33448,2.33448,2.32936,2.32936,12000000.0
2008-09-19 12:42:00,2.33301,2.3339,2.33106,2.33257,6000000.0
2008-09-19 12:43:00,2.33317,2.33343,2.33117,2.33343,17000000.0
2008-09-19 12:44:00,2.33371,2.33371,2.3266,2.33041,7000000.0
2008-09-19 12:45:00,2.33245,2.3325,2.32825,2.3325,9750000.0
2008-09-19 12:46:00,2.33209,2.33347,2.3312,2.3321,7880000.0
2008-09-19 12:47:00,2.33223,2.33293,2.33086,2.33293,7000000.0
2008-09-19 12:48:00,2.3324,2.33355,2.32875,2.33202,10250000.0
2008-09-19 12:49:00,2.33145,2.3329,2.33017,2.33227,10000000.0
2008-09-19 12:50:00,2.33235,2.33258,2.33078,2.33205,13760000.0
2008-09-19 12:51:00,2.32932,2.33289,2.32766,2.33233,10500000.0
2008-09-19 12:52:00,2.3311,2.33262,2.32698,2.32698,11250000.0
2008-09-19 12:53:00,2.33183,2.33258,2.32906,2.33175,8750000.0
2008-09-19 12:54:00,2.32989,2.33335,2.32989,2.33004,11250000.0
2008-09-19 12:55:00,2.32947,2.33279,2.32865,2.33095,9250000.0
2008-09-19 12:56:00,2.33016,2.33333,2.32665,2.33333,18250000.0
2008-09-19 12:57:00,2.33183,2.33322,2.32827,2.3319,10250000.0
2008-09-19 12:58:00,2.33191,2.33223,2.32842,2.33223,4880000.0
2008-09-19 12:59:00,2.33037,2.3315,2.32737,2.32997,11630000.0
2008-09-19 13:00:00,2.3305,2.33272,2.3285,2.33166,8380000.0
2008-09-19 13:01:00,2.32977,2.33028,2.32665,2.32835,12500000.0
2008-09-19 13:02:00,2.32678,2.32995,2.3233,2.32995,11130000.0
2008-09-19 13:03:00,2.32578,2.33033,2.32578,2.32986,10250000.0
2008-09-19 13:04:00,2.32871,2.32871,2.32628,2.32772,7250000.0
2008-09-19 13:05:00,2.32395,2.32793,2.32395,2.32784,11250000.0
2008-09-19 13:06:00,2.3239,2.32778,2.32314,2.32419,6500000.0
2008-09-19 13:07:00,2.32161,2.32721,2.32161,2.32483,11000000.0
2008-09-19 13:08:00,2.32561,2.32561,2.32368,2.32502,5500000.0
2008-09-19 13:09:00,2.32538,2.32702,2.32111,2.32614,5250000.0
2008-09-19 13:10:00,2.326,2.32767,2.32355,2.32699,9000000.0
2008-09-19 13:11:00,2.32792,2.32844,2.32456,2.3259,11500000.0
2008-09-19 13:12:00,2.32743,2.32743,2.32468,2.32718,8380000.0
2008-09-19 13:13:00,2.32533,2.32881,2.32489,2.32848,9750000.0
2008-09-19 13:14:00,2.32447,2.32947,2.32241,2.32876,5750000.0
2008-09-19 13:15:00,2.32724,2.32945,2.32681,2.32681,7000000.0
2008-09-19 13:16:00,2.32828,2.32864,2.32272,2.32781,7250000.0
2008-09-19 13:17:00,2.32687,2.32829,2.32547,2.32693,10250000.0
2008-09-19 13:18:00,2.32415,2.3273,2.32415,2.32664,8250000.0
2008-09-19 13:19:00,2.32706,2.32884,2.32347,2.32884,11000000.0
2008-09-19 13:20:00,2.32538,2.32977,2.32538,2.32781,9380000.0
2008-09-19 13:21:00,2.32982,2.33184,2.32709,2.33045,7380000.0
2008-09-19 13:22:00,2.33125,2.33136,2.32733,2.32916,8260000.0
2008-09-19 13:23:00,2.33022,2.33145,2.32754,2.33038,10750000.0
2008-09-19 13:24:00,2.33039,2.33201,2.32608,2.32971,13750000.0
2008-09-19 13:25:00,2.33129,2.33159,2.32588,2.33134,14500000.0
2008-09-19 13:26:00,2.32899,2.33187,2.32899,2.33109,10760000.0
2008-09-19 13:27:00,2.33132,2.33132,2.32525,2.32953,9380000.0
2008-09-19 13:28:00,2.32743,2.33166,2.32743,2.32905,12260000.0
2008-09-19 13:29:00,2.33172,2.33302,2.32763,2.32763,9750000.0
2008-09-19 13:30:00,2.32652,2.33146,2.32652,2.33146,6000000.0
2008-09-19 13:31:00,2.33117,2.33336,2.3285,2.33186,9130000.0
2008-09-19 13:32:00,2.33097,2.33249,2.33097,2.33185,6250000.0
2008-09-19 13:33:00,2.33178,2.33222,2.32735,2.33001,13010000.0
2008-09-19 13:34:00,2.32997,2.33046,2.32681,2.32815,8000000.0
2008-09-19 13:35:00,2.32873,2.32937,2.32571,2.32809,14250000.0
2008-09-19 13:36:00,2.32764,2.32847,2.32324,2.32555,7880000.0
2008-09-19 13:37:00,2.32364,2.32733,2.32334,2.32334,5750000.0
2008-09-19 13:38:00,2.32737,2.32863,2.32551,2.32609,13000000.0
2008-09-19 13:39:00,2.32776,2.32838,2.32118,2.32727,6750000.0
2008-09-19 13:40:00,2.32483,2.32829,2.32192,2.32821,12750000.0
2008-09-19 13:41:00,2.32973,2.32973,2.32661,2.32886,6000000.0
2008-09-19 13:42:00,2.32772,2.32881,2.32562,2.32683,10000000.0
2008-09-19 13:43:00,2.32818,2.32885,2.32667,2.328,9750000.0
2008-09-19 13:44:00,2.32693,2.32846,2.32273,2.32541,13000000.0
2008-09-19 13:45:00,2.32705,2.32841,2.3253,2.32751,6250000.0
2008-09-19 13:46:00,2.32808,2.32916,2.32492,2.3263,8630000.0
2008-09-19 13:47:00,2.32818,2.33101,2.32723,2.32996,7750000.0
2008-09-19 13:48:00,2.32939,2.32939,2.32459,2.32796,8000000.0
2008-09-19 13:49:00,2.32453,2.32944,2.32453,2.32902,11000000.0
2008-09-19 13:50:00,2.32718,2.32862,2.32534,2.3263,5250000.0
2008-09-19 13:51:00,2.32597,2.32954,2.32374,2.32519,11750000.0
2008-09-19 13:52:00,2.32463,2.32631,2.32217,2.32548,10250000.0
2008-09-19 13:53:00,2.32432,2.32639,2.32276,2.32347,11380000.0
2008-09-19 13:54:00,2.32305,2.32485,2.32172,2.32228,6000000.0
2008-09-19 13:55:00,2.32343,2.32381,2.31969,2.32334,5250000.0
2008-09-19 13:56:00,2.31985,2.32359,2.31868,2.32314,7000000.0
2008-09-19 13:57:00,2.32482,2.32482,2.32136,2.3222,9500000.0
2008-09-19 13:58:00,2.32226,2.32378,2.31946,2.32041,12500000.0
2008-09-19 13:59:00,2.32249,2.32368,2.31844,2.31844,10000000.0
2008-09-19 14:00:00,2.32259,2.324,2.32229,2.32282,5630000.0
2008-09-19 14:01:00,2.32,2.32344,2.3189,2.31919,8250000.0
2008-09-19 14:02:00,2.3176,2.32184,2.31664,2.32117,10500000.0
2008-09-19 14:03:00,2.31737,2.32145,2.31737,2.31899,11130000.0
2008-09-19 14:04:00,2.31838,2.32106,2.31838,2.32073,14000000.0
2008-09-19 14:05:00,2.31779,2.3193,2.31682,2.31837,10000000.0
2008-09-19 14:06:00,2.31488,2.31899,2.31488,2.31874,7500000.0
2008-09-19 14:07:00,2.31922,2.31953,2.31554,2.31882,12500000.0
2008-09-19 14:08:00,2.31923,2.31942,2.3164,2.31897,10000000.0
2008-09-19 14:09:00,2.31928,2.31939,2.31707,2.31916,7260000.0
2008-09-19 14:10:00,2.31845,2.31958,2.31535,2.31958,5500000.0
2008-09-19 14:11:00,2.31976,2.32063,2.31588,2.32013,11250000.0
2008-09-19 14:12:00,2.3203,2.32081,2.31552,2.31552,8760000.0
2008-09-19 14:13:00,2.31699,2.31789,2.31409,2.31701,8500000.0
2008-09-19 14:14:00,2.31503,2.3183,2.31347,2.31358,12250000.0
2008-09-19 14:15:00,2.31761,2.3188,2.31652,2.31867,12750000.0
2008-09-19 14:16:00,2.31844,2.31878,2.31643,2.31643,7000000.0
2008-09-19 14:17:00,2.31781,2.3183,2.31632,2.31644,8250000.0
2008-09-19 14:18:00,2.31821,2.31914,2.31628,2.31906,8250000.0
2008-09-19 14:19:00,2.31554,2.31899,2.31517,2.31517,5750000.0
2008-09-19 14:20:00,2.31408,2.32001,2.31408,2.31956,11500000.0
2008-09-19 14:21:00,2.31908,2.31925,2.31358,2.31835,9000000.0
2008-09-19 14:22:00,2.31597,2.31872,2.3152,2.31833,7250000.0
2008-09-19 14:23:00,2.31788,2.32012,2.3155,2.31895,10380000.0
2008-09-19 14:24:00,2.31916,2.31946,2.31363,2.31871,9000000.0
2008-09-19 14:25:00,2.31901,2.31901,2.31403,2.31849,9630000.0
2008-09-19 14:26:00,2.31701,2.31919,2.31419,2.31804,8000000.0
2008-09-19 14:27:00,2.3196,2.3196,2.31748,2.31835,7000000.0
2008-09-19 14:28:00,2.31836,2.31873,2.31385,2.31385,8380000.0
2008-09-19 14:29:00,2.31881,2.31881,2.31165,2.31612,11000000.0
2008-09-19 14:30:00,2.31711,2.31711,2.31154,2.31154,7000000.0
2008-09-19 14:31:00,2.31403,2.31629,2.31067,2.31552,7500000.0
2008-09-19 14:32:00,2.31419,2.31739,2.31419,2.31584,9500000.0
2008-09-19 14:33:00,2.31541,2.31623,2.31278,2.31411,7750000.0
2008-09-19 14:34:00,2.31361,2.31498,2.31003,2.31155,13000000.0
2008-09-19 14:35:00,2.31103,2.31272,2.3049,2.30878,14250000.0
2008-09-19 14:36:00,2.30796,2.31219,2.30561,2.30769,13750000.0
2008-09-19 14:37:00,2.30804,2.30934,2.30472,2.3073,9000000.0
2008-09-19 14:38:00,2.30843,2.30913,2.30233,2.30776,7750000.0
2008-09-19 14:39:00,2.30798,2.30879,2.30501,2.30501,6630000.0
2008-09-19 14:40:00,2.30952,2.30978,2.30446,2.30714,7750000.0
2008-09-19 14:41:00,2.31073,2.31073,2.30734,2.30974,8500000.0
2008-09-19 14:42:00,2.30625,2.3099,2.30625,2.30701,12000000.0
2008-09-19 14:43:00,2.30997,2.31025,2.30415,2.30915,16750000.0
2008-09-19 14:44:00,2.30555,2.31101,2.3048,2.31029,5500000.0
2008-09-19 14:45:00,2.30886,2.30986,2.30659,2.30776,7500000.0
2008-09-19 14:46:00,2.3049,2.30804,2.3038,2.30782,12630000.0
2008-09-19 14:47:00,2.30817,2.30818,2.30506,2.30688,7750000.0
2008-09-19 14:48:00,2.30797,2.30876,2.30469,2.30469,11000000.0
2008-09-19 14:49:00,2.30673,2.30883,2.30376,2.30883,6250000.0
2008-09-19 14:50:00,2.30368,2.30986,2.30368,2.30607,7000000.0
2008-09-19 14:51:00,2.3068,2.30809,2.3037,2.3051,7750000.0
2008-09-19 14:52:00,2.30345,2.30888,2.30113,2.30287,9000000.0
2008-09-19 14:53:00,2.30442,2.30879,2.30365,2.30365,13380000.0
2008-09-19 14:54:00,2.30552,2.30597,2.30019,2.30388,13630000.0
2008-09-19 14:55:00,2.3016,2.30604,2.29951,2.3019,15000000.0
2008-09-19 14:56:00,2.306,2.30651,2.29954,2.30036,11500000.0
2008-09-19 14:57:00,2.29952,2.3023,2.29861,2.30063,6750000.0
2008-09-19 14:58:00,2.2968,2.29991,2.2968,2.29795,8000000.0
2008-09-19 14:59:00,2.3016,2.30192,2.29839,2.30077,11000000.0
2008-09-19 15:00:00,2.3003,2.30124,2.29713,2.29841,14630000.0
2008-09-19 15:01:00,2.29486,2.29945,2.29322,2.29643,10250000.0
2008-09-19 15:02:00,2.29729,2.30023,2.29558,2.2992,9130000.0
2008-09-19 15:03:00,2.29659,2.30032,2.29393,2.2978,12500000.0
2008-09-19 15:04:00,2.3005,2.3014,2.29527,2.29714,13250000.0
2008-09-19 15:05:00,2.29751,2.30084,2.29748,2.29786,8880000.0
2008-09-19 15:06:00,2.29959,2.30029,2.2961,2.30029,6750000.0
2008-09-19 15:07:00,2.29843,2.30291,2.29764,2.30136,7750000.0
2008-09-19 15:08:00,2.30292,2.3047,2.29851,2.3047,9500000.0
2008-09-19 15:09:00,2.3035,2.30758,2.30072,2.30739,9130000.0
2008-09-19 15:10:00,2.30588,2.3081,2.30379,2.3081,7000000.0
2008-09-19 15:11:00,2.30889,2.3096,2.3059,2.30852,15250000.0
2008-09-19 15:12:00,2.30681,2.3085,2.30604,2.30769,13130000.0
2008-09-19 15:13:00,2.30577,2.30984,2.30527,2.30698,14000000.0
2008-09-19 15:14:00,2.30701,2.30826,2.30478,2.30478,6250000.0
2008-09-19 15:15:00,2.30714,2.30769,2.30485,2.30498,9000000.0
2008-09-19 15:16:00,2.30486,2.30728,2.3035,2.3035,11500000.0
2008-09-19 15:17:00,2.30619,2.30619,2.29913,2.30266,11380000.0
2008-09-19 15:18:00,2.30092,2.30353,2.29916,2.29916,7880000.0
2008-09-19 15:19:00,2.30195,2.30368,2.29974,2.29974,7750000.0
2008-09-19 15:20:00,2.30376,2.30421,2.30056,2.30364,11130000.0
2008-09-19 15:21:00,2.30271,2.30401,2.29574,2.30007,11500000.0
2008-09-19 15:22:00,2.29979,2.3007,2.29393,2.29649,12130000.0
2008-09-19 15:23:00,2.29723,2.29799,2.29274,2.29531,5500000.0
2008-09-19 15:24:00,2.29528,2.29768,2.29345,2.29345,9000000.0
2008-09-19 15:25:00,2.29576,2.2961,2.29198,2.29198,8010000.0
2008-09-19 15:26:00,2.29127,2.29244,2.28862,2.28862,14500000.0
2008-09-19 15:27:00,2.28883,2.29026,2.28815,2.29026,6380000.0
2008-09-19 15:28:00,2.28868,2.29008,2.28608,2.28669,7000000.0
2008-09-19 15:29:00,2.286,2.28875,2.28342,2.28665,5750000.0
2008-09-19 15:30:00,2.28544,2.28625,2.28095,2.28362,8250000.0
2008-09-19 15:31:00,2.28332,2.28425,2.2802,2.2802,8000000.0
2008-09-19 15:32:00,2.28501,2.28547,2.28002,2.28363,8250000.0
2008-09-19 15:33:00,2.28106,2.28667,2.28106,2.28602,10250000.0
2008-09-19 15:34:00,2.28895,2.28895,2.28406,2.28762,6130000.0
2008-09-19 15:35:00,2.28548,2.2878,2.2799,2.28473,6750000.0
2008-09-19 15:36:00,2.28883,2.28968,2.28258,2.28507,12500000.0
2008-09-19 15:37:00,2.28594,2.28647,2.2837,2.28581,8250000.0
2008-09-19 15:38:00,2.28287,2.28767,2.2786,2.28209,11500000.0
2008-09-19 15:39:00,2.28626,2.28679,2.28068,2.2852,8260000.0
2008-09-19 15:40:00,2.28775,2.28775,2.28194,2.28542,7750000.0
2008-09-19 15:41:00,2.28084,2.286,2.28084,2.28215,6500000.0
2008-09-19 15:42:00,2.28453,2.28675,2.28442,2.28641,6750000.0
2008-09-19 15:43:00,2.28288,2.28405,2.27935,2.28372,5500000.0
2008-09-19 15:44:00,2.28496,2.28502,2.28127,2.28127,10750000.0
2008-09-19 15:45:00,2.2832,2.28433,2.28036,2.28375,8880000.0
2008-09-19 15:46:00,2.28518,2.28606,2.28084,2.28495,11750000.0
2008-09-19 15:47:00,2.28634,2.28733,2.28281,2.28602,9000000.0
2008-09-19 15:48:00,2.28816,2.28816,2.28572,2.28723,8390000.0
2008-09-19 15:49:00,2.2879,2.28801,2.28117,2.28681,13380000.0
2008-09-19 15:50:00,2.28574,2.28734,2.28233,2.28631,12250000.0
2008-09-19 15:51:00,2.2858,2.28644,2.28135,2.28644,7500000.0
2008-09-19 15:52:00,2.28318,2.2856,2.27966,2.28439,7500000.0
2008-09-19 15:53:00,2.28576,2.28644,2.28137,2.28622,8000000.0
2008-09-19 15:54:00,2.28706,2.28942,2.28206,2.28821,9750000.0
2008-09-19 15:55:00,2.28807,2.28807,2.28353,2.28763,8260000.0
2008-09-19 15:56:00,2.28656,2.28871,2.28425,2.28695,8250000.0
2008-09-19 15:57:00,2.2887,2.29193,2.2847,2.29025,9380000.0
2008-09-19 15:58:00,2.29243,2.29312,2.29033,2.29033,6750000.0
2008-09-19 15:59:00,2.29478,2.29514,2.29033,2.29453,9750000.0
2008-09-19 16:00:00,2.29303,2.29458,2.29004,2.29458,10750000.0
2008-09-19 16:01:00,2.29481,2.29481,2.28633,2.28633,12500000.0
2008-09-19 16:02:00,2.2901,2.29425,2.28751,2.28884,8750000.0
2008-09-19 16:03:00,2.29172,2.29353,2.29097,2.29289,6250000.0
2008-09-19 16:04:00,2.29105,2.2943,2.29035,2.29389,6750000.0
2008-09-19 16:05:00,2.29413,2.29467,2.28938,2.29299,9250000.0
2008-09-19 16:06:00,2.29283,2.29352,2.29204,2.2921,5500000.0
2008-09-19 16:07:00,2.29278,2.29333,2.29048,2.29219,8760000.0
2008-09-19 16:08:00,2.28975,2.29406,2.28975,2.29406,6130000.0
2008-09-19 16:09:00,2.29078,2.29283,2.29022,2.29215,8750000.0
2008-09-19 16:10:00,2.29286,2.29405,2.28988,2.2933,11630000.0
2008-09-19 16:11:00,2.29276,2.2936,2.28868,2.29133,10380000.0
2008-09-19 16:12:00,2.29315,2.29574,2.29029,2.29236,9250000.0
2008-09-19 16:13:00,2.29308,2.29315,2.29169,2.29282,5250000.0
2008-09-19 16:14:00,2.29303,2.29303,2.28858,2.29188,8880000.0
2008-09-19 16:15:00,2.29058,2.29283,2.29018,2.29273,7130000.0
2008-09-19 16:16:00,2.28952,2.29256,2.2859,2.29008,10750000.0
2008-09-19 16:17:00,2.29123,2.29238,2.28897,2.29238,6250000.0
2008-09-19 16:18:00,2.29227,2.29227,2.28839,2.29183,8630000.0
2008-09-19 16:19:00,2.29113,2.29232,2.28757,2.28757,10750000.0
2008-09-19 16:20:00,2.28757,2.29208,2.28664,2.29208,8250000.0
2008-09-19 16:21:00,2.28916,2.29099,2.28579,2.28681,5250000.0
2008-09-19 16:22:00,2.2924,2.2924,2.28715,2.28772,6750000.0
2008-09-19 16:23:00,2.28975,2.2933,2.28975,2.292,8750000.0
2008-09-19 16:24:00,2.29057,2.29289,2.2894,2.29113,9880000.0
2008-09-19 16:25:00,2.29308,2.29548,2.29056,2.29508,11750000.0
2008-09-19 16:26:00,2.29536,2.29547,2.29327,2.29528,9750000.0
2008-09-19 16:27:00,2.2955,2.2955,2.2909,2.29401,10000000.0
2008-09-19 16:28:00,2.29497,2.296,2.29123,2.29598,10500000.0
2008-09-19 16:29:00,2.29494,2.29617,2.29281,2.29617,8500000.0
2008-09-19 16:30:00,2.29454,2.29605,2.29023,2.29605,7380000.0
2008-09-19 16:31:00,2.29475,2.29582,2.29241,2.29582,7750000.0
2008-09-19 16:32:00,2.29284,2.29571,2.29203,2.29336,7000000.0
2008-09-19 16:33:00,2.29195,2.29408,2.28899,2.29404,13500000.0
2008-09-19 16:34:00,2.29375,2.29422,2.29048,2.29344,13000000.0
2008-09-19 16:35:00,2.29403,2.29403,2.28748,2.29116,8750000.0
2008-09-19 16:36:00,2.29317,2.29566,2.28772,2.29408,10760000.0
2008-09-19 16:37:00,2.28749,2.29448,2.28749,2.29324,6880000.0
2008-09-19 16:38:00,2.29154,2.29327,2.28666,2.29327,9760000.0
2008-09-19 16:39:00,2.29227,2.29227,2.28841,2.29123,6630000.0
2008-09-19 16:40:00,2.28977,2.29409,2.28901,2.29174,7250000.0
2008-09-19 16:41:00,2.29143,2.29315,2.28472,2.29041,11250000.0
2008-09-19 16:42:00,2.29091,2.29091,2.28626,2.28995,10250000.0
2008-09-19 16:43:00,2.28617,2.29054,2.28617,2.28989,5500000.0
2008-09-19 16:44:00,2.28907,2.29063,2.28693,2.28804,6750000.0
2008-09-19 16:45:00,2.28797,2.2891,2.28434,2.28763,9880000.0
2008-09-19 16:46:00,2.28701,2.28924,2.28504,2.28557,9250000.0
2008-09-19 16:47:00,2.28576,2.2888,2.28538,2.28817,5500000.0
2008-09-19 16:48:00,2.28845,2.28845,2.28372,2.28732,6130000.0
2008-09-19 16:49:00,2.28918,2.28984,2.28447,2.28984,9630000.0
2008-09-19 16:50:00,2.28923,2.28923,2.28353,2.2877,9250000.0
2008-09-19 16:51:00,2.2844,2.28733,2.28094,2.2865,8000000.0
2008-09-19 16:52:00,2.2845,2.28659,2.27932,2.28659,6750000.0
2008-09-19 16:53:00,2.28249,2.2856,2.28249,2.28447,9750000.0
2008-09-19 16:54:00,2.28123,2.2838,2.2797,2.28161,9000000.0
2008-09-19 16:55:00,2.28316,2.28333,2.27934,2.27934,6500000.0
2008-09-19 16:56:00,2.28283,2.2841,2.28176,2.2841,11500000.0
2008-09-19 16:57:00,2.2808,2.28188,2.2808,2.2815,7750000.0
2008-09-19 16:58:00,2.28029,2.28273,2.27745,2.28027,11250000.0
2008-09-19 16:59:00,2.28367,2.28419,2.27831,2.28186,14000000.0
2008-09-19 17:00:00,2.28319,2.28394,2.2773,2.28031,11250000.0
2008-09-19 17:01:00,2.28098,2.28285,2.27505,2.28088,8750000.0
2008-09-19 17:02:00,2.28269,2.28269,2.27671,2.27671,6250000.0
2008-09-19 17:03:00,2.2795,2.27985,2.27798,2.27907,12250000.0
2008-09-19 17:04:00,2.27563,2.2773,2.27183,2.27486,6000000.0
2008-09-19 17:05:00,2.27062,2.27555,2.27062,2.27449,8630000.0
2008-09-19 17:06:00,2.27233,2.27484,2.27099,2.27484,8750000.0
2008-09-19 17:07:00,2.27502,2.27721,2.27331,2.276,10750000.0
2008-09-19 17:08:00,2.27087,2.2744,2.27087,2.2725,10760000.0
2008-09-19 17:09:00,2.27372,2.27496,2.27213,2.2737,6250000.0
2008-09-19 17:10:00,2.26699,2.27367,2.26699,2.2724,8000000.0
2008-09-19 17:11:00,2.27347,2.27398,2.27064,2.27308,5250000.0
2008-09-19 17:12:00,2.27298,2.27389,2.27103,2.27174,8130000.0
2008-09-19 17:13:00,2.27373,2.2759,2.27283,2.2759,7500000.0
2008-09-19 17:14:00,2.27392,2.27431,2.26845,2.26845,6750000.0
2008-09-19 17:15:00,2.27168,2.27457,2.27097,2.27343,22500000.0
2008-09-19 17:16:00,2.27465,2.27472,2.27271,2.27472,8500000.0
2008-09-19 17:17:00,2.27474,2.27474,2.27092,2.27289,7250000.0
2008-09-19 17:18:00,2.27453,2.27503,2.2714,2.27503,9750000.0
2008-09-19 17:19:00,2.27247,2.27536,2.27148,2.27416,10750000.0
2008-09-19 17:20:00,2.2752,2.27567,2.27343,2.27562,8630000.0
2008-09-19 17:21:00,2.27558,2.27648,2.27272,2.27536,9380000.0
2008-09-19 17:22:00,2.27549,2.27549,2.27363,2.27542,7630000.0
2008-09-19 17:23:00,2.27427,2.27739,2.27224,2.27739,13380000.0
2008-09-19 17:24:00,2.27508,2.27788,2.27508,2.27788,9000000.0
2008-09-19 17:25:00,2.27782,2.2788,2.27376,2.27613,7750000.0
2008-09-19 17:26:00,2.27566,2.27897,2.27566,2.27897,7500000.0
2008-09-19 17:27:00,2.27675,2.27853,2.27325,2.27721,10250000.0
2008-09-19 17:28:00,2.27811,2.27958,2.27676,2.27958,7750000.0
2008-09-19 17:29:00,2.27872,2.28095,2.27558,2.28095,10750000.0
2008-09-19 17:30:00,2.27881,2.28346,2.27802,2.28172,6750000.0
2008-09-19 17:31:00,2.28137,2.28195,2.28054,2.28163,5500000.0
2008-09-19 17:32:00,2.28199,2.28484,2.28071,2.28116,6750000.0
2008-09-19 17:33:00,2.28363,2.28581,2.2827,2.28454,8250000.0
2008-09-19 17:34:00,2.28425,2.28555,2.28254,2.28254,7630000.0
2008-09-19 17:35:00,2.28229,2.28601,2.28054,2.28054,7500000.0
2008-09-19 17:36:00,2.28458,2.28458,2.27888,2.28228,6000000.0
2008-09-19 17:37:00,2.28189,2.28299,2.27924,2.27924,10500000.0
2008-09-19 17:38:00,2.27911,2.28255,2.27699,2.28245,14500000.0
2008-09-19 17:39:00,2.28143,2.2826,2.2805,2.28152,7130000.0
2008-09-19 17:40:00,2.28134,2.28231,2.279,2.28231,7500000.0
2008-09-19 17:41:00,2.28131,2.28298,2.27958,2.28092,11500000.0
2008-09-19 17:42:00,2.28234,2.28234,2.27719,2.27922,10250000.0
2008-09-19 17:43:00,2.28107,2.28122,2.27761,2.27968,5250000.0
2008-09-19 17:44:00,2.28149,2.28149,2.2779,2.28061,8500000.0
2008-09-19 17:45:00,2.28035,2.28035,2.27524,2.27906,6250000.0
2008-09-19 17:46:00,2.27985,2.27985,2.27535,2.27575,12500000.0
2008-09-19 17:47:00,2.27816,2.27884,2.27446,2.27733,6500000.0
2008-09-19 17:48:00,2.2782,2.27887,2.27284,2.27782,6760000.0
2008-09-19 17:49:00,2.27602,2.2805,2.2749,2.27935,10250000.0
2008-09-19 17:50:00,2.27817,2.28181,2.2758,2.28018,10250000.0
2008-09-19 17:51:00,2.2792,2.28015,2.27773,2.27849,13750000.0
2008-09-19 17:52:00,2.27924,2.28042,2.27824,2.27913,8000000.0
2008-09-19 17:53:00,2.27985,2.28054,2.27557,2.27908,10750000.0
2008-09-19 17:54:00,2.27589,2.28,2.27589,2.27913,9250000.0
2008-09-19 17:55:00,2.27944,2.28061,2.27619,2.27619,5750000.0
2008-09-19 17:56:00,2.27673,2.27749,2.27316,2.27663,15250000.0
2008-09-19 17:57:00,2.27372,2.27884,2.27249,2.27541,8130000.0
2008-09-19 17:58:00,2.27736,2.27848,2.27455,2.27652,6500000.0
2008-09-19 17:59:00,2.2788,2.2807,2.27433,2.2807,10500000.0
2008-09-19 18:00:00,2.28081,2.28221,2.27676,2.27945,10500000.0
2008-09-19 18:01:00,2.28029,2.28336,2.27787,2.27787,16500000.0
2008-09-19 18:02:00,2.28481,2.28481,2.27911,2.2809,12750000.0
2008-09-19 18:03:00,2.28111,2.28245,2.27758,2.28245,5250000.0
2008-09-19 18:04:00,2.28222,2.28222,2.27908,2.281,5500000.0
2008-09-19 18:05:00,2.28066,2.28438,2.27602,2.28413,12250000.0
2008-09-19 18:06:00,2.28095,2.28396,2.27878,2.28321,7500000.0
2008-09-19 18:07:00,2.28099,2.28236,2.2778,2.28114,9750000.0
2008-09-19 18:08:00,2.28177,2.28177,2.27904,2.27965,6750000.0
2008-09-19 18:09:00,2.2827,2.28349,2.27872,2.28226,6750000.0
2008-09-19 18:10:00,2.28249,2.28335,2.2801,2.28084,6500000.0
2008-09-19 18:11:00,2.28273,2.28407,2.27955,2.28407,7000000.0
2008-09-19 18:12:00,2.28249,2.28501,2.28152,2.28164,5750000.0
2008-09-19 18:13:00,2.28482,2.28482,2.2822,2.28305,6750000.0
2008-09-19 18:14:00,2.28434,2.28505,2.28099,2.28385,10250000.0
2008-09-19 18:15:00,2.28452,2.28452,2.28136,2.28332,8750000.0
2008-09-19 18:16:00,2.28017,2.28338,2.27907,2.28208,9000000.0
2008-09-19 18:17:00,2.27991,2.28349,2.27879,2.28217,16000000.0
2008-09-19 18:18:00,2.27871,2.28287,2.27843,2.27843,15750000.0
2008-09-19 18:19:00,2.2806,2.28141,2.2757,2.28013,8130000.0
2008-09-19 18:20:00,2.27887,2.2807,2.27573,2.2774,9750000.0
2008-09-19 18:21:00,2.27885,2.27992,2.27514,2.27828,5500000.0
2008-09-19 18:22:00,2.27431,2.27734,2.27209,2.27673,8250000.0
2008-09-19 18:23:00,2.27805,2.27805,2.27382,2.27693,9000000.0
2008-09-19 18:24:00,2.27724,2.27815,2.27346,2.277,10500000.0
2008-09-19 18:25:00,2.27648,2.27828,2.27482,2.27672,7380000.0
2008-09-19 18:26:00,2.27389,2.27776,2.27281,2.27697,5250000.0
2008-09-19 18:27:00,2.27455,2.2775,2.27166,2.27713,6500000.0
2008-09-19 18:28:00,2.27621,2.27846,2.27209,2.27754,6500000.0
2008-09-19 18:29:00,2.27498,2.28061,2.27498,2.2805,8500000.0
2008-09-19 18:30:00,2.28096,2.28368,2.27625,2.28188,17500000.0
2008-09-19 18:31:00,2.28424,2.28433,2.28241,2.28298,8000000.0
2008-09-19 18:32:00,2.28467,2.28508,2.27683,2.28238,10250000.0
2008-09-19 18:33:00,2.28168,2.28168,2.27788,2.27974,8500000.0
2008-09-19 18:34:00,2.27937,2.28052,2.27604,2.27612,12000000.0
2008-09-19 18:35:00,2.27898,2.27898,2.27401,2.27758,5750000.0
2008-09-19 18:36:00,2.27756,2.27756,2.2738,2.27719,11500000.0
2008-09-19 18:37:00,2.27538,2.27648,2.27058,2.2752,6750000.0
2008-09-19 18:38:00,2.27432,2.27716,2.27174,2.27495,11880000.0
2008-09-19 18:39:00,2.27254,2.27686,2.27254,2.27678,10000000.0
2008-09-19 18:40:00,2.27583,2.27673,2.2717,2.27673,7500000.0
2008-09-19 18:41:00,2.2767,2.2767,2.2705,2.2709,7630000.0
2008-09-19 18:42:00,2.27436,2.27545,2.26948,2.27249,11250000.0
2008-09-19 18:43:00,2.27115,2.27458,2.26905,2.2742,15000000.0
2008-09-19 18:44:00,2.2745,2.27517,2.2714,2.27375,12630000.0
2008-09-19 18:45:00,2.27188,2.27493,2.26948,2.27219,7750000.0
2008-09-19 18:46:00,2.27387,2.27458,2.26653,2.27424,11750000.0
2008-09-19 18:47:00,2.2729,2.27544,2.27121,2.27282,7250000.0
2008-09-19 18:48:00,2.27069,2.27346,2.27003,2.27057,10880000.0
2008-09-19 18:49:00,2.26952,2.27006,2.26772,2.26831,6630000.0
2008-09-19 18:50:00,2.27047,2.27047,2.2683,2.27012,6750000.0
2008-09-19 18:51:00,2.27364,2.27382,2.26767,2.26767,11750000.0
2008-09-19 18:52:00,2.27175,2.2732,2.26947,2.2732,6000000.0
2008-09-19 18:53:00,2.27423,2.27583,2.27277,2.27583,14250000.0
2008-09-19 18:54:00,2.27927,2.28293,2.27591,2.27664,14500000.0
2008-09-19 18:55:00,2.27557,2.27785,2.27119,2.27419,6000000.0
2008-09-19 18:56:00,2.2757,2.27602,2.27204,2.27413,12380000.0
2008-09-19 18:57:00,2.27617,2.27651,2.27282,2.2741,10880000.0
2008-09-19 18:58:00,2.27329,2.27669,2.27189,2.27505,11000000.0
2008-09-19 18:59:00,2.27489,2.2778,2.27241,2.2778,5250000.0
2008-09-19 19:00:00,2.27527,2.27714,2.27076,2.27615,13750000.0
2008-09-19 19:01:00,2.27449,2.27469,2.27208,2.27469,5250000.0
2008-09-19 19:02:00,2.27349,2.27705,2.26796,2.27648,10500000.0
2008-09-19 19:03:00,2.2757,2.27745,2.27501,2.27716,7000000.0
2008-09-19 19:04:00,2.27723,2.27812,2.27586,2.27781,6380000.0
2008-09-19 19:05:00,2.27762,2.27883,2.27387,2.27883,7250000.0
2008-09-19 19:06:00,2.27383,2.27881,2.27383,2.27845,10760000.0
2008-09-19 19:07:00,2.27643,2.27897,2.27464,2.27464,10130000.0
2008-09-19 19:08:00,2.27713,2.27877,2.27687,2.27806,10500000.0
2008-09-19 19:09:00,2.27721,2.27809,2.27609,2.27609,6250000.0
2008-09-19 19:10:00,2.27774,2.27774,2.27429,2.27668,8500000.0
2008-09-19 19:11:00,2.27544,2.27719,2.27401,2.27553,19630000.0
2008-09-19 19:12:00,2.2771,2.2771,2.27424,2.27622,6000000.0
2008-09-19 19:13:00,2.27499,2.27771,2.27232,2.27766,9500000.0
2008-09-19 19:14:00,2.27475,2.27727,2.27358,2.27416,8000000.0
2008-09-19 19:15:00,2.2754,2.27578,2.27028,2.27263,12500000.0
2008-09-19 19:16:00,2.27545,2.27582,2.27066,2.27423,14510000.0
2008-09-19 19:17:00,2.27429,2.27589,2.27332,2.2746,8500000.0
2008-09-19 19:18:00,2.27589,2.27679,2.27193,2.27193,13880000.0
2008-09-19 19:19:00,2.2729,2.27407,2.26853,2.26853,11880000.0
2008-09-19 19:20:00,2.2751,2.27553,2.27041,2.27251,12250000.0
2008-09-19 19:21:00,2.27432,2.27466,2.26854,2.27318,9000000.0
2008-09-19 19:22:00,2.27201,2.27377,2.27131,2.27358,14750000.0
2008-09-19 19:23:00,2.27342,2.27455,2.27106,2.27422,12500000.0
2008-09-19 19:24:00,2.27416,2.27447,2.2692,2.27321,5630000.0
2008-09-19 19:25:00,2.27323,2.27414,2.26754,2.27414,7500000.0
2008-09-19 19:26:00,2.27234,2.27493,2.27232,2.27299,6250000.0
2008-09-19 19:27:00,2.27156,2.27492,2.27156,2.27408,5500000.0
2008-09-19 19:28:00,2.27453,2.27453,2.26806,2.27209,8000000.0
2008-09-19 19:29:00,2.27456,2.27507,2.27112,2.27413,12630000.0
2008-09-19 19:30:00,2.27229,2.27355,2.26939,2.27312,5500000.0
2008-09-19 19:31:00,2.27406,2.27454,2.27029,2.27212,15250000.0
2008-09-19 19:32:00,2.27482,2.27482,2.27015,2.27358,9250000.0
2008-09-19 19:33:00,2.27493,2.27493,2.26847,2.27354,9750000.0
2008-09-19 19:34:00,2.27139,2.27393,2.27057,2.27393,13000000.0
2008-09-19 19:35:00,2.27305,2.27411,2.2691,2.27411,7380000.0
2008-09-19 19:36:00,2.2703,2.27357,2.2703,2.27357,5250000.0
2008-09-19 19:37:00,2.2733,2.2733,2.26967,2.2731,10500000.0
2008-09-19 19:38:00,2.27339,2.27339,2.26901,2.26901,7750000.0
2008-09-19 19:39:00,2.27365,2.27365,2.27093,2.271,7750000.0
2008-09-19 19:40:00,2.2728,2.27286,2.27047,2.27285,9250000.0
2008-09-19 19:41:00,2.27059,2.27399,2.27058,2.27058,7000000.0
2008-09-19 19:42:00,2.27357,2.27406,2.27158,2.27406,7000000.0
2008-09-19 19:43:00,2.27243,2.27496,2.27145,2.27496,8750000.0
2008-09-19 19:44:00,2.27585,2.28052,2.27265,2.27506,8630000.0
2008-09-19 19:45:00,2.27353,2.27507,2.26868,2.2744,9000000.0
2008-09-19 19:46:00,2.27425,2.27455,2.27163,2.2742,8750000.0
2008-09-19 19:47:00,2.26941,2.27576,2.26941,2.27576,7500000.0
2008-09-19 19:48:00,2.27729,2.27729,2.27256,2.27506,6630000.0
2008-09-19 19:49:00,2.27203,2.27671,2.27203,2.27367,5250000.0
2008-09-19 19:50:00,2.2728,2.27513,2.26983,2.27479,9000000.0
2008-09-19 19:51:00,2.27447,2.27489,2.2707,2.27337,9250000.0
2008-09-19 19:52:00,2.27291,2.27514,2.27127,2.27443,8750000.0
2008-09-19 19:53:00,2.27293,2.27473,2.27011,2.27078,7500000.0
2008-09-19 19:54:00,2.27345,2.27438,2.26922,2.27413,11750000.0
2008-09-19 19:55:00,2.27334,2.27382,2.27098,2.27375,13750000.0
2008-09-19 19:56:00,2.27193,2.27367,2.26967,2.27191,9000000.0
2008-09-19 19:57:00,2.27282,2.27418,2.26832,2.26934,16880000.0
2008-09-19 19:58:00,2.27209,2.2723,2.2687,2.27168,10000000.0
2008-09-19 19:59:00,2.27136,2.27212,2.27013,2.27194,5250000.0
2008-09-19 20:00:00,2.27169,2.27405,2.27169,2.27355,9000000.0
2008-09-19 20:01:00,2.27014,2.27355,2.27014,2.27064,11500000.0
2008-09-19 20:02:00,2.27235,2.27379,2.27077,2.27334,8000000.0
2008-09-19 20:03:00,2.27382,2.27473,2.27158,2.27472,14630000.0
2008-09-19 20:04:00,2.27363,2.27484,2.27305,2.27368,7750000.0
2008-09-19 20:05:00,2.27452,2.27462,2.27144,2.27462,9250000.0
2008-09-19 20:06:00,2.27297,2.27344,2.26939,2.2717,9500000.0
2008-09-19 20:07:00,2.27325,2.27442,2.27219,2.27402,11500000.0
2008-09-19 20:08:00,2.27311,2.27484,2.26979,2.26979,8000000.0
2008-09-19 20:09:00,2.27182,2.27461,2.2699,2.27423,12500000.0
2008-09-19 20:10:00,2.27212,2.2742,2.27181,2.27417,7000000.0
2008-09-19 20:11:00,2.27306,2.27472,2.27179,2.2739,8500000.0
2008-09-19 20:12:00,2.27524,2.27524,2.27045,2.27441,6000000.0
2008-09-19 20:13:00,2.27531,2.27531,2.26867,2.2746,6880000.0
2008-09-19 20:14:00,2.27311,2.27512,2.2717,2.2735,12500000.0
2008-09-19 20:15:00,2.27215,2.27351,2.27042,2.27042,8130000.0
2008-09-19 20:16:00,2.26997,2.27303,2.26997,2.27256,8250000.0
2008-09-19 20:17:00,2.26651,2.27155,2.26625,2.26625,9630000.0
2008-09-19 20:18:00,2.27089,2.27089,2.26644,2.27031,8500000.0
2008-09-19 20:19:00,2.26871,2.26985,2.26308,2.26955,11630000.0
2008-09-19 20:20:00,2.26834,2.27322,2.26759,2.27167,11250000.0
2008-09-19 20:21:00,2.27326,2.27326,2.26888,2.27223,10000000.0
2008-09-19 20:22:00,2.27314,2.27343,2.27101,2.27101,6000000.0
2008-09-19 20:23:00,2.27017,2.27288,2.26852,2.2688,7510000.0
2008-09-19 20:24:00,2.26954,2.27262,2.26817,2.26817,11630000.0
2008-09-19 20:25:00,2.27254,2.27254,2.26907,2.27247,9750000.0
2008-09-19 20:26:00,2.27122,2.27349,2.26934,2.26984,11750000.0
2008-09-19 20:27:00,2.27034,2.27118,2.26655,2.26655,8750000.0
2008-09-19 20:28:00,2.2681,2.27042,2.26714,2.26714,8630000.0
2008-09-19 20:29:00,2.27011,2.27011,2.26763,2.26933,8750000.0
2008-09-19 20:30:00,2.27102,2.27142,2.26634,2.27085,10250000.0
2008-09-19 20:31:00,2.27201,2.2721,2.26589,2.26589,7500000.0
2008-09-19 20:32:00,2.27094,2.27165,2.26894,2.27128,10250000.0
2008-09-19 20:33:00,2.26993,2.2706,2.26648,2.26724,10500000.0
2008-09-19 20:34:00,2.26997,2.27189,2.26979,2.26998,6250000.0
2008-09-19 20:35:00,2.26977,2.27138,2.26873,2.27038,5250000.0
2008-09-19 20:36:00,2.27075,2.27177,2.26914,2.27177,10500000.0
2008-09-19 20:37:00,2.27073,2.27149,2.26778,2.26871,10500000.0
2008-09-19 20:38:00,2.27032,2.27076,2.26804,2.27052,14130000.0
2008-09-19 20:39:00,2.2688,2.26984,2.26429,2.26429,9000000.0
2008-09-19 20:40:00,2.26755,2.26963,2.26364,2.26899,20880000.0
2008-09-19 20:41:00,2.26583,2.26927,2.26397,2.26895,13380000.0
2008-09-19 20:42:00,2.26737,2.26825,2.2642,2.2677,12250000.0
2008-09-19 20:43:00,2.26656,2.26904,2.26395,2.2677,7500000.0
2008-09-19 20:44:00,2.26718,2.26916,2.26417,2.26785,10250000.0
2008-09-19 20:45:00,2.26987,2.2701,2.26759,2.26881,5750000.0
2008-09-19 20:46:00,2.2676,2.26993,2.26654,2.26799,5250000.0
2008-09-19 20:47:00,2.26741,2.26946,2.26506,2.26802,8510000.0
2008-09-19 20:48:00,2.26975,2.26975,2.26579,2.26939,6750000.0
2008-09-19 20:49:00,2.26911,2.26964,2.26508,2.26928,11880000.0
2008-09-19 20:50:00,2.26841,2.26953,2.26567,2.26634,10000000.0
2008-09-19 20:51:00,2.26518,2.26976,2.26518,2.26755,10750000.0
2008-09-19 20:52:00,2.26932,2.26954,2.2637,2.26842,11500000.0
2008-09-19 20:53:00,2.27011,2.27023,2.26492,2.26814,8250000.0
2008-09-19 20:54:00,2.27022,2.27022,2.2659,2.26923,8000000.0
2008-09-19 20:55:00,2.26822,2.27028,2.26439,2.26921,11630000.0
2008-09-19 20:56:00,2.26678,2.2695,2.26653,2.26653,5750000.0
2008-09-19 20:57:00,2.26916,2.26916,2.26347,2.26915,10380000.0
2008-09-19 20:58:00,2.2703,2.27085,2.26579,2.26769,15000000.0
2008-09-19 20:59:00,2.26969,2.26969,2.26232,2.26912,14000000.0
2008-09-19 21:00:00,2.26676,2.26981,2.26667,2.2681,7250000.0
2008-09-19 21:01:00,2.26788,2.2698,2.26679,2.2698,7500000.0
2008-09-19 21:02:00,2.26542,2.27022,2.26452,2.26452,11380000.0
2008-09-19 21:03:00,2.2687,2.2695,2.26848,2.26937,7750000.0
2008-09-19 21:04:00,2.26752,2.2732,2.26752,2.26971,8630000.0
2008-09-19 21:05:00,2.2676,2.26954,2.26617,2.26823,6500000.0
2008-09-19 21:06:00,2.26815,2.26957,2.26457,2.26641,5500000.0
2008-09-19 21:07:00,2.2673,2.2683,2.26477,2.268,7750000.0
2008-09-19 21:08:00,2.26856,2.26856,2.26336,2.26814,13250000.0
2008-09-19 21:09:00,2.26412,2.26795,2.26412,2.26705,8000000.0
2008-09-19 21:10:00,2.26332,2.26761,2.26332,2.26405,10000000.0
2008-09-19 21:11:00,2.26737,2.26737,2.26506,2.26647,6000000.0
2008-09-19 21:12:00,2.26742,2.26742,2.26278,2.26278,5750000.0
2008-09-19 21:13:00,2.26766,2.26766,2.26377,2.26756,10500000.0
2008-09-19 21:14:00,2.26622,2.26761,2.2639,2.2639,5500000.0
2008-09-19 21:15:00,2.26599,2.26918,2.2635,2.26531,10000000.0
2008-09-19 21:16:00,2.26421,2.26709,2.26403,2.26403,7500000.0
2008-09-19 21:17:00,2.2652,2.26834,2.26279,2.26834,10000000.0
2008-09-19 21:18:00,2.26755,2.26776,2.26406,2.26776,11500000.0
2008-09-19 21:19:00,2.26531,2.26751,2.26413,2.26606,7000000.0
2008-09-19 21:20:00,2.26669,2.26898,2.26397,2.26898,8750000.0
2008-09-19 21:21:00,2.26729,2.26936,2.26569,2.26753,13500000.0
2008-09-19 21:22:00,2.2633,2.26868,2.2633,2.265,11000000.0
2008-09-19 21:23:00,2.26627,2.26804,2.26591,2.26591,6000000.0
2008-09-19 21:24:00,2.26837,2.26853,2.26303,2.26303,9630000.0
2008-09-19 21:25:00,2.26586,2.26756,2.26292,2.26708,9000000.0
2008-09-19 21:26:00,2.26203,2.26706,2.26203,2.26675,7380000.0
2008-09-19 21:27:00,2.26481,2.26819,2.26452,2.26452,7750000.0
2008-09-19 21:28:00,2.26411,2.26849,2.26411,2.26797,6500000.0
2008-09-19 21:29:00,2.26468,2.26793,2.26344,2.26793,6000000.0
2008-09-19 21:30:00,2.26682,2.26742,2.26112,2.26498,8250000.0
2008-09-19 21:31:00,2.2631,2.26609,2.26253,2.26253,11130000.0
2008-09-19 21:32:00,2.26054,2.26579,2.26054,2.26473,6000000.0
2008-09-19 21:33:00,2.26349,2.26584,2.26237,2.26553,6000000.0
2008-09-19 21:34:00,2.26591,2.26647,2.26292,2.26595,7750000.0
2008-09-19 21:35:00,2.26145,2.26772,2.26145,2.26707,8630000.0
2008-09-19 21:36:00,2.26643,2.26734,2.26631,2.26724,8130000.0
2008-09-19 21:37:00,2.26701,2.2685,2.26347,2.2685,7880000.0
2008-09-19 21:38:00,2.26588,2.26754,2.26427,2.26497,8130000.0
2008-09-19 21:39:00,2.2663,2.26728,2.26248,2.26679,9000000.0
2008-09-19 21:40:00,2.266,2.2688,2.26552,2.2688,5250000.0
2008-09-19 21:41:00,2.26749,2.26776,2.2634,2.2634,6750000.0
2008-09-19 21:42:00,2.268,2.26851,2.26666,2.26851,6250000.0
2008-09-19 21:43:00,2.26817,2.26817,2.26655,2.26738,10380000.0
2008-09-19 21:44:00,2.26885,2.26885,2.2639,2.26821,8750000.0
2008-09-19 21:45:00,2.26575,2.26769,2.26552,2.26552,15500000.0
2008-09-19 21:46:00,2.26879,2.26879,2.26482,2.26565,15750000.0
2008-09-19 21:47:00,2.26804,2.26804,2.26351,2.26665,13630000.0
2008-09-19 21:48:00,2.2645,2.26703,2.26083,2.26703,11010000.0
2008-09-19 21:49:00,2.26465,2.26665,2.26346,2.26346,5250000.0
2008-09-19 21:50:00,2.26445,2.26758,2.26328,2.26757,6250000.0
2008-09-19 21:51:00,2.26476,2.26765,2.26333,2.26764,7000000.0
2008-09-19 21:52:00,2.26654,2.26797,2.26112,2.26499,5750000.0
2008-09-19 21:53:00,2.26377,2.26768,2.26306,2.26559,8500000.0
2008-09-19 21:54:00,2.2645,2.2663,2.2629,2.26469,6260000.0
2008-09-19 21:55:00,2.26448,2.26857,2.26407,2.26857,9250000.0
2008-09-19 21:56:00,2.26843,2.26843,2.2642,2.2642,9000000.0
2008-09-19 21:57:00,2.26487,2.2673,2.26487,2.26582,10250000.0
2008-09-19 21:58:00,2.26504,2.2677,2.26504,2.2677,9750000.0
2008-09-19 21:59:00,2.26596,2.26627,2.25901,2.25901,13000000.0
2008-09-19 22:00:00,2.26764,2.26764,2.26331,2.26423,8500000.0
2008-09-19 22:01:00,2.26327,2.26551,2.26327,2.26464,5250000.0
2008-09-19 22:02:00,2.2639,2.26543,2.26015,2.26353,6500000.0
2008-09-19 22:03:00,2.26266,2.26681,2.26266,2.26681,7500000.0
2008-09-19 22:04:00,2.26139,2.26679,2.26139,2.26679,8500000.0
2008-09-19 22:05:00,2.26447,2.26706,2.26409,2.26409,5500000.0
2008-09-19 22:06:00,2.2671,2.2671,2.26349,2.2664,8640000.0
2008-09-19 22:07:00,2.26326,2.26596,2.2619,2.26388,6000000.0
2008-09-19 22:08:00,2.26316,2.26518,2.26283,2.26518,10000000.0
2008-09-19 22:09:00,2.26179,2.26476,2.26083,2.26458,9880000.0
2008-09-19 22:10:00,2.26114,2.26436,2.25863,2.26436,8750000.0
2008-09-19 22:11:00,2.26078,2.26432,2.26078,2.26224,5880000.0
2008-09-19 22:12:00,2.26249,2.26567,2.26234,2.26567,9750000.0
2008-09-19 22:13:00,2.26426,2.26536,2.2637,2.26528,8130000.0
2008-09-19 22:14:00,2.2634,2.26468,2.26198,2.26198,6750000.0
2008-09-19 22:15:00,2.26403,2.26403,2.26214,2.26375,7250000.0
2008-09-19 22:16:00,2.26375,2.26402,2.26107,2.26402,6250000.0
2008-09-19 22:17:00,2.26466,2.26466,2.25942,2.26299,10000000.0
2008-09-19 22:18:00,2.26342,2.26398,2.26289,2.26398,7750000.0
2008-09-19 22:19:00,2.26175,2.26445,2.26175,2.26264,7500000.0
2008-09-19 22:20:00,2.26371,2.2638,2.2599,2.2599,8500000.0
2008-09-19 22:21:00,2.26345,2.26475,2.26345,2.26401,7500000.0
2008-09-19 22:22:00,2.26393,2.26419,2.26061,2.26313,7000000.0
2008-09-19 22:23:00,2.26392,2.26392,2.25863,2.25863,7500000.0
2008-09-19 22:24:00,2.26322,2.26322,2.26126,2.26283,6500000.0
2008-09-19 22:25:00,2.26256,2.2629,2.25979,2.26193,7750000.0
2008-09-19 22:26:00,2.26334,2.26361,2.26137,2.26349,6880000.0
2008-09-19 22:27:00,2.26257,2.26438,2.26014,2.26022,8250000.0
2008-09-19 22:28:00,2.26356,2.26364,2.26138,2.26147,9130000.0
2008-09-19 22:29:00,2.26383,2.26436,2.26163,2.26361,13750000.0
2008-09-19 22:30:00,2.26401,2.26411,2.25992,2.26389,9500000.0
2008-09-19 22:31:00,2.26405,2.26457,2.26138,2.26439,7250000.0
2008-09-19 22:32:00,2.26344,2.26441,2.26226,2.26379,7500000.0
2008-09-19 22:33:00,2.26424,2.26446,2.2625,2.26435,11500000.0
2008-09-19 22:34:00,2.2648,2.26489,2.26375,2.26375,6750000.0
2008-09-19 22:35:00,2.265,2.26564,2.26329,2.26503,8130000.0
2008-09-19 22:36:00,2.26564,2.26564,2.26328,2.26539,7250000.0
2008-09-19 22:37:00,2.26539,2.26554,2.26244,2.26473,9000000.0
2008-09-19 22:38:00,2.26167,2.26589,2.26167,2.26589,6500000.0
2008-09-19 22:39:00,2.26249,2.26509,2.26157,2.26157,5880000.0
2008-09-19 22:40:00,2.2653,2.2658,2.26421,2.26542,5250000.0
2008-09-19 22:41:00,2.26549,2.26558,2.26463,2.26551,7250000.0
2008-09-19 22:42:00,2.2655,2.26716,2.26188,2.26188,6000000.0
2008-09-19 22:43:00,2.25994,2.26544,2.25994,2.26516,10000000.0
2008-09-19 22:44:00,2.26537,2.26572,2.26433,2.26502,7000000.0
2008-09-19 22:45:00,2.26417,2.26541,2.26417,2.26527,7750000.0
2008-09-19 22:46:00,2.26558,2.26623,2.26148,2.26553,5500000.0
2008-09-19 22:47:00,2.26608,2.26608,2.26192,2.26559,5500000.0
2008-09-19 22:48:00,2.26338,2.26606,2.26338,2.26522,8250000.0
2008-09-19 22:49:00,2.26558,2.26558,2.26163,2.26207,6250000.0
2008-09-19 22:50:00,2.26546,2.26743,2.26291,2.26605,7630000.0
2008-09-19 22:51:00,2.26617,2.26703,2.26284,2.26703,11500000.0
2008-09-19 22:52:00,2.2625,2.26561,2.26197,2.26553,5250000.0
2008-09-19 22:53:00,2.26667,2.26824,2.26391,2.26511,7500000.0
2008-09-19 22:54:00,2.26647,2.26713,2.26489,2.26665,7250000.0
2008-09-19 22:55:00,2.26607,2.26618,2.264,2.26445,7500000.0
2008-09-19 22:56:00,2.26643,2.26677,2.26228,2.26655,5500000.0
2008-09-19 22:57:00,2.26677,2.26773,2.26677,2.26723,6880000.0
2008-09-19 22:58:00,2.26699,2.26746,2.26177,2.2645,7380000.0
2008-09-19 22:59:00,2.26792,2.26845,2.26639,2.26771,6250000.0
2008-09-21 23:00:00,2.26192,2.26495,2.26192,2.26432,8500000.0
2008-09-21 23:01:00,2.26457,2.26674,2.26457,2.2655,9000000.0
2008-09-21 23:02:00,2.26453,2.26836,2.26296,2.26296,10750000.0
2008-09-21 23:03:00,2.26392,2.26434,2.26052,2.26375,7000000.0
2008-09-21 23:04:00,2.25984,2.26553,2.25984,2.26459,8500000.0
2008-09-21 23:05:00,2.26039,2.26593,2.25944,2.26593,5750000.0
2008-09-21 23:06:00,2.26008,2.26375,2.26008,2.26371,8500000.0
2008-09-21 23:07:00,2.26386,2.26519,2.26154,2.26209,9760000.0
2008-09-21 23:08:00,2.26381,2.26442,2.26104,2.26412,8500000.0
2008-09-21 23:09:00,2.26503,2.26503,2.25984,2.26345,7630000.0
2008-09-21 23:10:00,2.26403,2.26576,2.26094,2.26576,11130000.0
2008-09-21 23:11:00,2.26314,2.26428,2.26064,2.26234,5630000.0
2008-09-21 23:12:00,2.26564,2.26564,2.26158,2.26158,8750000.0
2008-09-21 23:13:00,2.26584,2.26688,2.26313,2.26688,7000000.0
2008-09-21 23:14:00,2.26209,2.26353,2.25898,2.26175,6250000.0
2008-09-21 23:15:00,2.26181,2.26581,2.26181,2.26391,5750000.0
2008-09-21 23:16:00,2.25984,2.26415,2.25984,2.26415,6500000.0
2008-09-21 23:17:00,2.26622,2.26622,2.26262,2.26446,5250000.0
2008-09-21 23:18:00,2.26484,2.26585,2.26405,2.26549,6000000.0
2008-09-21 23:19:00,2.26429,2.26429,2.26086,2.26423,7250000.0
2008-09-21 23:20:00,2.26501,2.26581,2.26313,2.26537,8250000.0
2008-09-21 23:21:00,2.2628,2.26678,2.2628,2.26678,8880000.0
2008-09-21 23:22:00,2.26503,2.26629,2.26175,2.26496,8250000.0
2008-09-21 23:23:00,2.26576,2.26811,2.26277,2.26572,11750000.0
2008-09-21 23:25:00,2.26676,2.26748,2.26378,2.26508,9130000.0
2008-09-21 23:26:00,2.26283,2.26646,2.26272,2.26427,6500000.0
2008-09-21 23:27:00,2.26455,2.26455,2.26337,2.26394,5250000.0
2008-09-21 23:28:00,2.26383,2.26564,2.26158,2.26312,6750000.0
2008-09-21 23:30:00,2.26362,2.2665,2.26352,2.26421,7500000.0
2008-09-21 23:31:00,2.26255,2.26512,2.26079,2.26292,11750000.0
2008-09-21 23:32:00,2.26403,2.26403,2.26155,2.26284,5500000.0
2008-09-21 23:33:00,2.26543,2.26543,2.26054,2.26483,5250000.0
2008-09-21 23:34:00,2.26382,2.26476,2.25975,2.26422,7000000.0
2008-09-21 23:35:00,2.26265,2.26451,2.26087,2.26345,11750000.0
2008-09-21 23:36:00,2.2632,2.26511,2.26304,2.26472,5500000.0
2008-09-21 23:37:00,2.26424,2.26553,2.26231,2.26414,7500000.0
2008-09-21 23:38:00,2.26546,2.26546,2.26344,2.26514,5750000.0
2008-09-21 23:39:00,2.26358,2.26588,2.26003,2.26484,8500000.0
2008-09-21 23:40:00,2.26508,2.26523,2.26206,2.26523,7000000.0
2008-09-21 23:41:00,2.26411,2.26558,2.26288,2.26544,8380000.0
2008-09-21 23:42:00,2.26469,2.26532,2.25972,2.2638,6750000.0
2008-09-21 23:43:00,2.2662,2.26625,2.26303,2.26582,8750000.0
2008-09-21 23:44:00,2.26105,2.26515,2.26105,2.26178,9750000.0
2008-09-21 23:45:00,2.26379,2.26529,2.26101,2.26497,7880000.0
2008-09-21 23:46:00,2.26446,2.26573,2.26408,2.26532,5750000.0
2008-09-21 23:47:00,2.26326,2.26556,2.25906,2.26556,8500000.0
2008-09-21 23:48:00,2.26317,2.26499,2.26252,2.26499,7000000.0
2008-09-21 23:49:00,2.26296,2.26525,2.26173,2.26525,6750000.0
2008-09-21 23:50:00,2.2643,2.26529,2.25872,2.26267,7000000.0
2008-09-21 23:52:00,2.2644,2.26616,2.26137,2.26526,14250000.0
2008-09-21 23:53:00,2.26595,2.26595,2.26125,2.26337,7500000.0
2008-09-21 23:54:00,2.26439,2.26545,2.26003,2.26277,17000000.0
2008-09-21 23:55:00,2.26411,2.26551,2.26226,2.26551,6500000.0
2008-09-21 23:56:00,2.26339,2.26515,2.26142,2.26212,7000000.0
2008-09-21 23:57:00,2.2636,2.26627,2.26139,2.26539,10000000.0
2008-09-21 23:58:00,2.26362,2.26497,2.26339,2.26372,7000000.0
2008-09-21 23:59:00,2.2653,2.2653,2.26254,2.2635,12880000.0
2008-09-22 00:00:00,2.26378,2.26558,2.26378,2.26534,10880000.0
2008-09-22 00:01:00,2.26328,2.26558,2.26198,2.26198,7250000.0
2008-09-22 00:02:00,2.26464,2.26604,2.26377,2.26604,9000000.0
2008-09-22 00:03:00,2.26121,2.26533,2.26121,2.26429,10500000.0
2008-09-22 00:04:00,2.26407,2.26537,2.25929,2.26526,13250000.0
2008-09-22 00:05:00,2.26417,2.26618,2.25889,2.26539,13250000.0
2008-09-22 00:06:00,2.26452,2.2668,2.26179,2.26616,9750000.0
2008-09-22 00:07:00,2.26112,2.26544,2.26112,2.2651,7380000.0
2008-09-22 00:08:00,2.26269,2.26693,2.26171,2.26626,10000000.0
2008-09-22 00:09:00,2.2655,2.26584,2.26388,2.26579,7130000.0
2008-09-22 00:10:00,2.26372,2.26532,2.26172,2.2652,7000000.0
2008-09-22 00:11:00,2.26584,2.26584,2.26122,2.26515,11250000.0
2008-09-22 00:12:00,2.26411,2.26608,2.26411,2.26561,7880000.0
2008-09-22 00:13:00,2.26413,2.26527,2.26273,2.26495,6250000.0
2008-09-22 00:14:00,2.26193,2.26611,2.26193,2.26557,9380000.0
2008-09-22 00:15:00,2.26602,2.26631,2.26322,2.26596,5630000.0
2008-09-22 00:16:00,2.2648,2.26703,2.26157,2.26693,16250000.0
2008-09-22 00:17:00,2.26693,2.26712,2.26325,2.26538,6250000.0
2008-09-22 00:18:00,2.26618,2.26934,2.2648,2.26604,18000000.0
2008-09-22 00:19:00,2.26601,2.26791,2.26504,2.26791,8130000.0
2008-09-22 00:20:00,2.2638,2.26746,2.2638,2.26417,9750000.0
2008-09-22 00:21:00,2.26751,2.26751,2.26298,2.26744,10130000.0
2008-09-22 00:22:00,2.26572,2.26709,2.26572,2.26693,5250000.0
2008-09-22 00:23:00,2.26595,2.26811,2.26507,2.26622,10500000.0
2008-09-22 00:24:00,2.26651,2.26774,2.2661,2.26774,10380000.0
2008-09-22 00:25:00,2.26631,2.2676,2.26407,2.26407,8000000.0
2008-09-22 00:26:00,2.2676,2.26826,2.26648,2.26826,9000000.0
2008-09-22 00:27:00,2.26392,2.2681,2.26392,2.26715,10000000.0
2008-09-22 00:28:00,2.26708,2.26889,2.26268,2.26758,11130000.0
2008-09-22 00:29:00,2.26967,2.27039,2.26375,2.26963,19630000.0
2008-09-22 00:30:00,2.26722,2.26972,2.2641,2.26892,8250000.0
2008-09-22 00:31:00,2.26537,2.26876,2.26393,2.26864,10000000.0
2008-09-22 00:32:00,2.26821,2.26991,2.26528,2.26774,11750000.0
2008-09-22 00:33:00,2.26562,2.26893,2.26562,2.26772,12750000.0
2008-09-22 00:34:00,2.26785,2.26877,2.26313,2.26877,5500000.0
2008-09-22 00:35:00,2.26871,2.26871,2.26758,2.26815,9000000.0
2008-09-22 00:36:00,2.2667,2.26863,2.26627,2.26863,6750000.0
2008-09-22 00:37:00,2.26776,2.26902,2.2672,2.26877,9250000.0
2008-09-22 00:38:00,2.26819,2.26852,2.26379,2.26689,9000000.0
2008-09-22 00:39:00,2.26492,2.26838,2.26374,2.26378,6630000.0
2008-09-22 00:40:00,2.26704,2.26949,2.26534,2.2692,7750000.0
2008-09-22 00:41:00,2.26763,2.26947,2.26491,2.26907,11500000.0
2008-09-22 00:42:00,2.26886,2.26895,2.26506,2.26859,9000000.0
2008-09-22 00:43:00,2.26341,2.26893,2.26341,2.26893,8130000.0
2008-09-22 00:44:00,2.2676,2.26928,2.26654,2.2691,8250000.0
2008-09-22 00:45:00,2.2691,2.27017,2.26597,2.2697,12260000.0
2008-09-22 00:46:00,2.27042,2.27161,2.26763,2.26846,9250000.0
2008-09-22 00:47:00,2.26761,2.27178,2.2657,2.2657,12630000.0
2008-09-22 00:48:00,2.26758,2.2718,2.26568,2.26977,8000000.0
2008-09-22 00:49:00,2.26888,2.27192,2.26888,2.27192,7250000.0
2008-09-22 00:50:00,2.27164,2.27238,2.26919,2.27222,6380000.0
2008-09-22 00:51:00,2.27148,2.27311,2.26854,2.27285,12630000.0
2008-09-22 00:52:00,2.27285,2.27285,2.26791,2.26894,8000000.0
2008-09-22 00:53:00,2.27265,2.27265,2.26775,2.26942,14000000.0
2008-09-22 00:54:00,2.27405,2.27405,2.27136,2.27389,6500000.0
2008-09-22 00:55:00,2.27079,2.27393,2.27012,2.27069,8500000.0
2008-09-22 00:56:00,2.27136,2.27377,2.26784,2.27377,15500000.0
2008-09-22 00:57:00,2.2724,2.27339,2.27164,2.27339,7250000.0
2008-09-22 00:58:00,2.27154,2.27273,2.26992,2.2712,8630000.0
2008-09-22 00:59:00,2.27222,2.27249,2.27028,2.27093,8750000.0
2008-09-22 01:00:00,2.2719,2.27224,2.26705,2.26705,7000000.0
2008-09-22 01:01:00,2.27271,2.27271,2.27024,2.2726,9630000.0
2008-09-22 01:02:00,2.26814,2.27214,2.26726,2.27076,9630000.0
2008-09-22 01:03:00,2.27196,2.27196,2.26436,2.26964,12510000.0
2008-09-22 01:04:00,2.26976,2.27051,2.26408,2.26963,17250000.0
2008-09-22 01:05:00,2.26946,2.27073,2.26483,2.2702,9000000.0
2008-09-22 01:06:00,2.2643,2.26924,2.2643,2.2685,9000000.0
2008-09-22 01:07:00,2.26851,2.26939,2.26599,2.26936,10250000.0
2008-09-22 01:08:00,2.26905,2.26905,2.26671,2.26892,9880000.0
2008-09-22 01:09:00,2.26941,2.26941,2.2653,2.26854,7500000.0
2008-09-22 01:10:00,2.26754,2.26961,2.26662,2.26926,7250000.0
2008-09-22 01:11:00,2.26749,2.26882,2.26682,2.26871,5750000.0
2008-09-22 01:12:00,2.26832,2.26887,2.26688,2.2676,7000000.0
2008-09-22 01:13:00,2.26652,2.27096,2.26594,2.26894,8500000.0
2008-09-22 01:14:00,2.26526,2.26759,2.26272,2.26272,10500000.0
2008-09-22 01:15:00,2.266,2.26606,2.26214,2.26606,9750000.0
2008-09-22 01:16:00,2.26537,2.26655,2.26181,2.26655,12380000.0
2008-09-22 01:17:00,2.26452,2.26623,2.26223,2.26623,9250000.0
2008-09-22 01:18:00,2.26209,2.2664,2.26209,2.26511,7000000.0
2008-09-22 01:19:00,2.26372,2.26372,2.26136,2.26237,7750000.0
2008-09-22 01:20:00,2.26207,2.26408,2.2594,2.26248,12500000.0
2008-09-22 01:21:00,2.2624,2.264,2.26047,2.26049,9630000.0
2008-09-22 01:22:00,2.26093,2.26564,2.25904,2.25904,11260000.0
2008-09-22 01:23:00,2.26403,2.26466,2.25955,2.26115,14500000.0
2008-09-22 01:24:00,2.26074,2.26381,2.25812,2.25812,5750000.0
2008-09-22 01:25:00,2.26248,2.26595,2.25918,2.25942,8750000.0
2008-09-22 01:26:00,2.26116,2.2639,2.25907,2.26353,6500000.0
2008-09-22 01:27:00,2.25862,2.26248,2.25801,2.26039,7750000.0
2008-09-22 01:28:00,2.26145,2.26321,2.2606,2.26256,7500000.0
2008-09-22 01:29:00,2.2632,2.26356,2.26126,2.26186,12390000.0
2008-09-22 01:30:00,2.25975,2.26281,2.25863,2.26125,7500000.0
2008-09-22 01:31:00,2.26214,2.26393,2.25966,2.2632,8880000.0
2008-09-22 01:32:00,2.26109,2.26371,2.2609,2.26262,8630000.0
2008-09-22 01:33:00,2.26175,2.26352,2.2611,2.26202,9000000.0
2008-09-22 01:34:00,2.26145,2.26304,2.25736,2.2619,7000000.0
2008-09-22 01:35:00,2.25798,2.26361,2.25798,2.26177,5500000.0
2008-09-22 01:36:00,2.26182,2.26392,2.26127,2.26127,6750000.0
2008-09-22 01:37:00,2.26406,2.26442,2.25824,2.26271,13500000.0
2008-09-22 01:38:00,2.26289,2.26387,2.26277,2.26367,5500000.0
2008-09-22 01:39:00,2.26248,2.26351,2.25809,2.26131,7500000.0
2008-09-22 01:40:00,2.26152,2.26327,2.26141,2.26327,6250000.0
2008-09-22 01:41:00,2.25963,2.26338,2.25963,2.26204,9380000.0
2008-09-22 01:42:00,2.26373,2.26373,2.26193,2.26233,5500000.0
2008-09-22 01:43:00,2.26177,2.263,2.25978,2.26056,7500000.0
2008-09-22 01:44:00,2.26197,2.26502,2.26197,2.26354,5380000.0
2008-09-22 01:45:00,2.26346,2.26485,2.26195,2.26195,8510000.0
2008-09-22 01:46:00,2.2633,2.26437,2.26164,2.26177,11380000.0
2008-09-22 01:47:00,2.2628,2.26331,2.26045,2.26169,9880000.0
2008-09-22 01:48:00,2.26437,2.26479,2.26101,2.26311,11250000.0
2008-09-22 01:49:00,2.26204,2.26312,2.25874,2.26181,10250000.0
2008-09-22 01:50:00,2.26039,2.26345,2.25933,2.26138,13130000.0
2008-09-22 01:51:00,2.26227,2.26324,2.26006,2.26324,6250000.0
2008-09-22 01:52:00,2.26116,2.26322,2.26031,2.26218,9500000.0
2008-09-22 01:53:00,2.26139,2.26311,2.26083,2.26083,7250000.0
2008-09-22 01:54:00,2.26198,2.26337,2.26005,2.26122,13500000.0
2008-09-22 01:55:00,2.26113,2.26433,2.25851,2.26102,12250000.0
2008-09-22 01:56:00,2.26228,2.26392,2.26089,2.26153,4880000.0
2008-09-22 01:57:00,2.26427,2.26427,2.26238,2.26304,9750000.0
2008-09-22 01:58:00,2.26359,2.26359,2.26209,2.26259,5500000.0
2008-09-22 02:01:00,2.26192,2.26307,2.26119,2.26239,6000000.0
2008-09-22 02:02:00,2.2618,2.26353,2.2618,2.26275,10750000.0
2008-09-22 02:03:00,2.26123,2.26299,2.26054,2.26209,4880000.0
2008-09-22 02:04:00,2.26054,2.26377,2.25893,2.2606,11000000.0
2008-09-22 02:05:00,2.26229,2.26352,2.26036,2.26352,10750000.0
2008-09-22 02:06:00,2.26303,2.26449,2.26125,2.26194,9630000.0
2008-09-22 02:07:00,2.26366,2.26366,2.2607,2.26159,9250000.0
2008-09-22 02:08:00,2.2636,2.26368,2.26115,2.26368,6250000.0
2008-09-22 02:09:00,2.2636,2.26434,2.26012,2.26272,14510000.0
2008-09-22 02:10:00,2.26259,2.26432,2.25868,2.26346,10500000.0
2008-09-22 02:11:00,2.26276,2.26546,2.26026,2.26546,8750000.0
2008-09-22 02:12:00,2.26361,2.26543,2.26019,2.26328,9380000.0
2008-09-22 02:13:00,2.26392,2.26494,2.2613,2.26274,13250000.0
2008-09-22 02:14:00,2.26361,2.26543,2.26202,2.26437,8250000.0
2008-09-22 02:15:00,2.26473,2.26554,2.26383,2.26383,6750000.0
2008-09-22 02:16:00,2.26213,2.26456,2.26049,2.26333,5750000.0
2008-09-22 02:17:00,2.26239,2.26406,2.26239,2.2636,6250000.0
2008-09-22 02:18:00,2.26228,2.26398,2.26058,2.26138,8500000.0
2008-09-22 02:19:00,2.26241,2.26401,2.2605,2.26401,6630000.0
2008-09-22 02:20:00,2.26152,2.26436,2.26031,2.26436,5250000.0
2008-09-22 02:21:00,2.26268,2.26342,2.26217,2.26342,5500000.0
2008-09-22 02:22:00,2.26316,2.26421,2.25891,2.26342,12130000.0
2008-09-22 02:23:00,2.26106,2.26375,2.26106,2.26196,9000000.0
2008-09-22 02:24:00,2.2622,2.2633,2.25901,2.25901,5250000.0
2008-09-22 02:25:00,2.26345,2.26345,2.25743,2.26302,6000000.0
2008-09-22 02:26:00,2.26354,2.26356,2.26189,2.26303,8250000.0
2008-09-22 02:27:00,2.26086,2.26419,2.26057,2.26149,11250000.0
2008-09-22 02:28:00,2.26449,2.26478,2.26088,2.26207,9250000.0
2008-09-22 02:29:00,2.26333,2.26391,2.25852,2.25983,9000000.0
2008-09-22 02:30:00,2.26134,2.26417,2.26134,2.26412,9750000.0
2008-09-22 02:31:00,2.26313,2.26313,2.26033,2.26261,6000000.0
2008-09-22 02:32:00,2.26057,2.26311,2.2573,2.25933,8130000.0
2008-09-22 02:33:00,2.26194,2.26362,2.25989,2.26244,6880000.0
2008-09-22 02:34:00,2.26092,2.26425,2.25871,2.26299,8380000.0
2008-09-22 02:35:00,2.2606,2.26401,2.25977,2.25977,5750000.0
2008-09-22 02:36:00,2.26158,2.26379,2.25842,2.26177,13250000.0
2008-09-22 02:37:00,2.25627,2.26308,2.25627,2.25892,20380000.0
2008-09-22 02:38:00,2.26061,2.26472,2.26061,2.26358,15630000.0
2008-09-22 02:39:00,2.26218,2.26433,2.26088,2.26227,15250000.0
2008-09-22 02:40:00,2.26333,2.26417,2.2611,2.26268,6500000.0
2008-09-22 02:41:00,2.26457,2.26457,2.25948,2.25948,9250000.0
2008-09-22 02:42:00,2.26336,2.26385,2.25914,2.26291,7000000.0
2008-09-22 02:43:00,2.26291,2.26507,2.25889,2.26497,14500000.0
2008-09-22 02:44:00,2.26498,2.2654,2.26062,2.26315,6250000.0
2008-09-22 02:45:00,2.2605,2.26401,2.2605,2.26274,6250000.0
2008-09-22 02:46:00,2.26486,2.26486,2.25899,2.26315,9000000.0
2008-09-22 02:47:00,2.26379,2.26544,2.26353,2.26468,6750000.0
2008-09-22 02:48:00,2.26384,2.26551,2.26358,2.26441,5500000.0
2008-09-22 02:49:00,2.26472,2.26524,2.26362,2.26444,8880000.0
2008-09-22 02:50:00,2.26467,2.2648,2.26041,2.26445,5500000.0
2008-09-22 02:51:00,2.2628,2.26461,2.26134,2.26228,10130000.0
2008-09-22 02:52:00,2.26407,2.2651,2.2609,2.26488,12750000.0
2008-09-22 02:53:00,2.2645,2.26509,2.2608,2.26085,10000000.0
2008-09-22 02:54:00,2.26638,2.26638,2.26136,2.26591,11880000.0
2008-09-22 02:55:00,2.26628,2.26628,2.25907,2.26482,16000000.0
2008-09-22 02:56:00,2.26319,2.26436,2.25679,2.26436,18760000.0
2008-09-22 02:57:00,2.26346,2.26595,2.26035,2.26163,7880000.0
2008-09-22 02:58:00,2.26513,2.26596,2.26402,2.26596,9500000.0
2008-09-22 02:59:00,2.26258,2.2668,2.26258,2.2662,8750000.0
2008-09-22 03:00:00,2.26707,2.26796,2.26545,2.26683,9250000.0
2008-09-22 03:01:00,2.2646,2.26632,2.26288,2.26632,10750000.0
2008-09-22 03:02:00,2.26526,2.26583,2.2647,2.26578,5750000.0
2008-09-22 03:03:00,2.26645,2.26747,2.26279,2.26622,11130000.0
2008-09-22 03:04:00,2.26285,2.26707,2.26285,2.26481,7250000.0
2008-09-22 03:05:00,2.26602,2.26602,2.26273,2.2657,5880000.0
2008-09-22 03:06:00,2.26336,2.26785,2.26336,2.26718,17380000.0
2008-09-22 03:07:00,2.26439,2.26639,2.26291,2.26586,6000000.0
2008-09-22 03:08:00,2.26556,2.26719,2.26287,2.26667,12000000.0
2008-09-22 03:09:00,2.26738,2.26802,2.26419,2.26657,5250000.0
2008-09-22 03:10:00,2.26846,2.26902,2.26725,2.26725,5500000.0
2008-09-22 03:11:00,2.26553,2.26786,2.2628,2.2633,5250000.0
2008-09-22 03:12:00,2.26445,2.27184,2.26443,2.26443,13500000.0
2008-09-22 03:13:00,2.26705,2.2695,2.26647,2.26774,10250000.0
2008-09-22 03:14:00,2.26844,2.26992,2.26504,2.26847,10880000.0
2008-09-22 03:15:00,2.26776,2.26905,2.26548,2.26699,6630000.0
2008-09-22 03:16:00,2.26835,2.26835,2.26287,2.26287,8500000.0
2008-09-22 03:17:00,2.2682,2.2682,2.262,2.26667,10000000.0
2008-09-22 03:18:00,2.26634,2.26766,2.26261,2.267,9380000.0
2008-09-22 03:19:00,2.2658,2.26749,2.2624,2.26749,5750000.0
2008-09-22 03:20:00,2.26358,2.26757,2.26358,2.26614,6760000.0
2008-09-22 03:21:00,2.2678,2.26893,2.26444,2.26817,10500000.0
2008-09-22 03:22:00,2.26762,2.27004,2.26762,2.2685,7000000.0
2008-09-22 03:23:00,2.26873,2.27,2.26746,2.27,5250000.0
2008-09-22 03:24:00,2.26981,2.26981,2.2684,2.26926,7250000.0
2008-09-22 03:25:00,2.26819,2.26943,2.26507,2.26912,5750000.0
2008-09-22 03:26:00,2.26849,2.26852,2.26523,2.26523,9750000.0
2008-09-22 03:27:00,2.26864,2.26912,2.26493,2.26869,10500000.0
2008-09-22 03:28:00,2.26763,2.26789,2.26284,2.26389,9250000.0
2008-09-22 03:29:00,2.2656,2.26805,2.26243,2.26553,13000000.0
2008-09-22 03:30:00,2.267,2.26746,2.26037,2.26746,15250000.0
2008-09-22 03:31:00,2.26715,2.26786,2.26152,2.26786,14000000.0
2008-09-22 03:32:00,2.26476,2.26787,2.26189,2.26349,8750000.0
2008-09-22 03:33:00,2.26604,2.2664,2.2644,2.26489,8260000.0
2008-09-22 03:34:00,2.26311,2.26666,2.26311,2.26577,11750000.0
2008-09-22 03:35:00,2.26567,2.26606,2.26359,2.26556,8500000.0
2008-09-22 03:36:00,2.26311,2.26685,2.26281,2.26635,10000000.0
2008-09-22 03:37:00,2.26549,2.26718,2.26549,2.26673,8000000.0
2008-09-22 03:38:00,2.2664,2.26745,2.26303,2.26714,9630000.0
2008-09-22 03:39:00,2.26347,2.26696,2.26347,2.26458,11500000.0
2008-09-22 03:40:00,2.26521,2.26569,2.26245,2.26528,8250000.0
2008-09-22 03:41:00,2.26173,2.26624,2.26173,2.26449,15250000.0
2008-09-22 03:42:00,2.2639,2.26577,2.26223,2.26542,6500000.0
2008-09-22 03:43:00,2.26506,2.26578,2.26107,2.26435,13250000.0
2008-09-22 03:44:00,2.26406,2.26545,2.26163,2.26404,9500000.0
2008-09-22 03:45:00,2.26616,2.26616,2.26245,2.26245,8630000.0
2008-09-22 03:46:00,2.26593,2.26638,2.26423,2.26638,8630000.0
2008-09-22 03:47:00,2.26475,2.2655,2.26393,2.26549,7500000.0
2008-09-22 03:48:00,2.26574,2.26607,2.26048,2.26366,11500000.0
2008-09-22 03:49:00,2.2647,2.26515,2.26161,2.26421,7500000.0
2008-09-22 03:50:00,2.26368,2.26484,2.26224,2.26484,8880000.0
2008-09-22 03:51:00,2.26538,2.26621,2.26133,2.26326,10130000.0
2008-09-22 03:52:00,2.26573,2.26585,2.2603,2.26161,7250000.0
2008-09-22 03:53:00,2.26578,2.26582,2.25873,2.26406,8500000.0
2008-09-22 03:54:00,2.26556,2.26556,2.25824,2.26474,14630000.0
2008-09-22 03:55:00,2.26471,2.26726,2.25948,2.26624,11380000.0
2008-09-22 03:56:00,2.26285,2.26539,2.26103,2.26238,11000000.0
2008-09-22 03:57:00,2.26402,2.26517,2.26365,2.26369,8630000.0
2008-09-22 03:58:00,2.26182,2.26541,2.26182,2.26455,9500000.0
2008-09-22 03:59:00,2.26442,2.265,2.26312,2.26424,15630000.0
2008-09-22 04:00:00,2.26389,2.26521,2.26259,2.2652,11380000.0
2008-09-22 04:01:00,2.26537,2.26537,2.26354,2.26397,8250000.0
2008-09-22 04:02:00,2.26503,2.26518,2.26003,2.2641,9750000.0
2008-09-22 04:03:00,2.25981,2.26376,2.25964,2.26107,7760000.0
2008-09-22 04:04:00,2.26324,2.2633,2.26076,2.26309,8130000.0
2008-09-22 04:05:00,2.25924,2.26234,2.25593,2.26092,16500000.0
2008-09-22 04:06:00,2.25636,2.26041,2.25482,2.2596,6250000.0
2008-09-22 04:07:00,2.26018,2.26058,2.25559,2.25894,18250000.0
2008-09-22 04:08:00,2.25878,2.25997,2.25588,2.25913,5750000.0
2008-09-22 04:09:00,2.25945,2.26024,2.25402,2.26024,6750000.0
2008-09-22 04:10:00,2.25923,2.2595,2.25507,2.25724,7500000.0
2008-09-22 04:11:00,2.26056,2.26056,2.25727,2.25727,5250000.0
2008-09-22 04:12:00,2.25842,2.25979,2.256,2.25979,11500000.0
2008-09-22 04:13:00,2.25943,2.26016,2.25723,2.25723,5750000.0
2008-09-22 04:14:00,2.25911,2.25972,2.25579,2.25826,6880000.0
2008-09-22 04:15:00,2.25542,2.25967,2.25476,2.25476,5500000.0
2008-09-22 04:16:00,2.25903,2.25966,2.25822,2.25843,9380000.0
2008-09-22 04:17:00,2.25802,2.25933,2.25464,2.25812,8250000.0
2008-09-22 04:18:00,2.25963,2.25963,2.25657,2.25889,10500000.0
2008-09-22 04:19:00,2.25971,2.25971,2.25556,2.25847,10500000.0
2008-09-22 04:20:00,2.25755,2.25953,2.25592,2.25941,9000000.0
2008-09-22 04:21:00,2.25786,2.2589,2.25786,2.2589,5130000.0
2008-09-22 04:22:00,2.25673,2.2584,2.25484,2.25839,8500000.0
2008-09-22 04:23:00,2.25709,2.25842,2.2565,2.25842,5500000.0
2008-09-22 04:24:00,2.25725,2.25857,2.25521,2.25847,8000000.0
2008-09-22 04:25:00,2.25648,2.25849,2.25333,2.25849,8250000.0
2008-09-22 04:26:00,2.25784,2.25788,2.25126,2.25484,5250000.0
2008-09-22 04:27:00,2.25324,2.25525,2.25028,2.25525,5500000.0
2008-09-22 04:28:00,2.25301,2.25584,2.25233,2.25409,8000000.0
2008-09-22 04:29:00,2.25384,2.25687,2.2535,2.2535,8130000.0
2008-09-22 04:30:00,2.25647,2.25701,2.25486,2.25655,9000000.0
2008-09-22 04:31:00,2.25449,2.25653,2.25224,2.25604,8500000.0
2008-09-22 04:32:00,2.25696,2.25748,2.25577,2.25748,8000000.0
2008-09-22 04:33:00,2.25709,2.25709,2.25535,2.25535,7000000.0
2008-09-22 04:34:00,2.25443,2.25843,2.25443,2.25787,6880000.0
2008-09-22 04:35:00,2.25538,2.25852,2.25538,2.25636,10000000.0
2008-09-22 04:36:00,2.25784,2.2579,2.25241,2.25563,7000000.0
2008-09-22 04:37:00,2.25748,2.25824,2.25372,2.25824,9500000.0
2008-09-22 04:38:00,2.25848,2.25858,2.25442,2.25442,8750000.0
2008-09-22 04:39:00,2.2579,2.25791,2.25525,2.25657,13500000.0
2008-09-22 04:40:00,2.25825,2.25825,2.25409,2.25681,7250000.0
2008-09-22 04:41:00,2.25687,2.25817,2.25687,2.25759,6750000.0
2008-09-22 04:42:00,2.25859,2.25859,2.25484,2.25777,5630000.0
2008-09-22 04:43:00,2.25615,2.25776,2.25383,2.25383,8000000.0
2008-09-22 04:44:00,2.25624,2.25817,2.25451,2.25509,9130000.0
2008-09-22 04:45:00,2.25522,2.25768,2.25404,2.25662,6750000.0
2008-09-22 04:46:00,2.25897,2.25897,2.25491,2.25778,10500000.0
2008-09-22 04:47:00,2.25446,2.25686,2.25446,2.25674,8250000.0
2008-09-22 04:48:00,2.25474,2.25725,2.25398,2.25658,8250000.0
2008-09-22 04:49:00,2.25539,2.25698,2.25331,2.25682,8500000.0
2008-09-22 04:50:00,2.25567,2.25765,2.25251,2.25715,8130000.0
2008-09-22 04:51:00,2.25846,2.25855,2.25419,2.25726,9000000.0
2008-09-22 04:52:00,2.25607,2.25777,2.2537,2.25556,7750000.0
2008-09-22 04:53:00,2.25718,2.25743,2.25298,2.25298,10750000.0
2008-09-22 04:54:00,2.25667,2.25667,2.25179,2.25333,5500000.0
2008-09-22 04:55:00,2.25755,2.25755,2.25235,2.25235,8880000.0
2008-09-22 04:56:00,2.25661,2.25661,2.25197,2.2553,8130000.0
2008-09-22 04:57:00,2.25245,2.25698,2.25245,2.25691,8750000.0
2008-09-22 04:58:00,2.25611,2.25723,2.25444,2.25723,7750000.0
2008-09-22 04:59:00,2.25565,2.25689,2.25469,2.25471,8500000.0
2008-09-22 05:00:00,2.25475,2.25704,2.25472,2.25704,8880000.0
2008-09-22 05:01:00,2.25241,2.25618,2.25003,2.25449,10500000.0
2008-09-22 05:02:00,2.2562,2.25654,2.25512,2.25559,6750000.0
2008-09-22 05:03:00,2.25495,2.256,2.25084,2.25589,5500000.0
2008-09-22 05:04:00,2.25321,2.25491,2.25242,2.25401,8130000.0
2008-09-22 05:05:00,2.25549,2.2558,2.25393,2.2558,9500000.0
2008-09-22 05:06:00,2.25448,2.25702,2.25114,2.25428,8000000.0
2008-09-22 05:07:00,2.25553,2.25573,2.25183,2.25226,5750000.0
2008-09-22 05:08:00,2.25638,2.25638,2.25084,2.2551,11130000.0
2008-09-22 05:09:00,2.25413,2.25504,2.25057,2.25477,7750000.0
2008-09-22 05:10:00,2.2502,2.25488,2.2502,2.25488,6000000.0
2008-09-22 05:11:00,2.25477,2.25508,2.25234,2.25242,8760000.0
2008-09-22 05:12:00,2.25366,2.25439,2.2507,2.25321,5500000.0
2008-09-22 05:13:00,2.25254,2.25363,2.24708,2.24944,5500000.0
2008-09-22 05:14:00,2.25148,2.25177,2.25036,2.2509,5880000.0
2008-09-22 05:15:00,2.25167,2.25185,2.24994,2.25076,8500000.0
2008-09-22 05:16:00,2.25128,2.25232,2.24651,2.24651,12630000.0
2008-09-22 05:17:00,2.24743,2.25186,2.24743,2.25177,5500000.0
2008-09-22 05:18:00,2.25297,2.25297,2.25124,2.25233,7500000.0
2008-09-22 05:19:00,2.2503,2.25202,2.25008,2.25157,7000000.0
2008-09-22 05:20:00,2.25034,2.25354,2.25034,2.25105,7500000.0
2008-09-22 05:21:00,2.25345,2.25345,2.24759,2.24759,10000000.0
2008-09-22 05:22:00,2.25288,2.25378,2.24956,2.25207,8250000.0
2008-09-22 05:23:00,2.25381,2.2541,2.25123,2.2541,8000000.0
2008-09-22 05:24:00,2.25361,2.25432,2.25115,2.25432,6750000.0
2008-09-22 05:25:00,2.25269,2.25385,2.25254,2.25345,6510000.0
2008-09-22 05:26:00,2.25269,2.25508,2.25269,2.25383,8250000.0
2008-09-22 05:27:00,2.25372,2.25403,2.25156,2.25403,7500000.0
2008-09-22 05:28:00,2.2544,2.2544,2.25044,2.25146,9380000.0
2008-09-22 05:29:00,2.25275,2.25344,2.24865,2.2529,9250000.0
2008-09-22 05:30:00,2.25326,2.25326,2.24907,2.25079,13000000.0
2008-09-22 05:31:00,2.249,2.25122,2.24872,2.25023,10000000.0
2008-09-22 05:32:00,2.24836,2.25111,2.24759,2.24979,5880000.0
2008-09-22 05:33:00,2.25214,2.25214,2.24822,2.25112,6630000.0
2008-09-22 05:34:00,2.25021,2.25162,2.24844,2.2514,5630000.0
2008-09-22 05:35:00,2.25012,2.25192,2.24852,2.25192,6260000.0
2008-09-22 05:36:00,2.246,2.25114,2.2459,2.25033,7630000.0
2008-09-22 05:37:00,2.25082,2.25168,2.24778,2.25093,6750000.0
2008-09-22 05:38:00,2.252,2.2526,2.24939,2.25055,8000000.0
2008-09-22 05:39:00,2.24741,2.25081,2.24741,2.24942,10750000.0
2008-09-22 05:40:00,2.24866,2.25201,2.24866,2.24999,5500000.0
2008-09-22 05:41:00,2.25223,2.25223,2.25008,2.25088,9250000.0
2008-09-22 05:42:00,2.25017,2.2518,2.24609,2.2518,8500000.0
2008-09-22 05:43:00,2.25246,2.25246,2.24865,2.25174,7750000.0
2008-09-22 05:44:00,2.25186,2.25188,2.24976,2.25129,8000000.0
2008-09-22 05:45:00,2.25022,2.25121,2.24968,2.25051,5250000.0
2008-09-22 05:46:00,2.25147,2.25191,2.24937,2.25104,8000000.0
2008-09-22 05:47:00,2.2505,2.25075,2.2485,2.2485,5500000.0
2008-09-22 05:48:00,2.25096,2.25232,2.24792,2.24792,5880000.0
2008-09-22 05:49:00,2.25093,2.25238,2.24777,2.24992,12250000.0
2008-09-22 05:50:00,2.25064,2.25247,2.24832,2.25029,10750000.0
2008-09-22 05:51:00,2.25219,2.25238,2.25111,2.25238,8880000.0
2008-09-22 05:52:00,2.2508,2.25297,2.25005,2.25095,6380000.0
2008-09-22 05:53:00,2.25336,2.25336,2.2511,2.25291,8500000.0
2008-09-22 05:54:00,2.2488,2.25215,2.2488,2.25141,7000000.0
2008-09-22 05:55:00,2.25307,2.25324,2.24982,2.24982,6000000.0
2008-09-22 05:56:00,2.25371,2.25389,2.25043,2.25293,7750000.0
2008-09-22 05:57:00,2.2539,2.2539,2.25034,2.25157,6000000.0
2008-09-22 05:58:00,2.25373,2.25373,2.25113,2.25113,5500000.0
2008-09-22 05:59:00,2.25243,2.254,2.25113,2.25383,6750000.0
2008-09-22 06:00:00,2.24976,2.25568,2.24976,2.25317,10750000.0
2008-09-22 06:01:00,2.25463,2.25512,2.25365,2.25423,12630000.0
2008-09-22 06:02:00,2.25373,2.2566,2.25284,2.25363,8250000.0
2008-09-22 06:03:00,2.25077,2.25605,2.25077,2.25605,7750000.0
2008-09-22 06:04:00,2.25649,2.2569,2.25533,2.25643,8500000.0
2008-09-22 06:05:00,2.25688,2.25688,2.25317,2.25603,6250000.0
2008-09-22 06:06:00,2.25533,2.25641,2.25389,2.25641,6000000.0
2008-09-22 06:07:00,2.25234,2.25702,2.25031,2.2555,7750000.0
2008-09-22 06:08:00,2.25636,2.25636,2.25277,2.25435,5250000.0
2008-09-22 06:09:00,2.25451,2.25564,2.25165,2.25426,6250000.0
2008-09-22 06:10:00,2.25215,2.25565,2.25215,2.25459,7750000.0
2008-09-22 06:11:00,2.25596,2.25596,2.24941,2.25261,10750000.0
2008-09-22 06:12:00,2.25587,2.25631,2.25283,2.25631,8250000.0
2008-09-22 06:13:00,2.25623,2.25638,2.25268,2.25553,11250000.0
2008-09-22 06:14:00,2.25537,2.25704,2.25435,2.25704,9750000.0
2008-09-22 06:15:00,2.25707,2.25742,2.25163,2.25742,7130000.0
2008-09-22 06:16:00,2.25685,2.25749,2.25489,2.25588,9250000.0
2008-09-22 06:17:00,2.25743,2.25797,2.25674,2.25795,9000000.0
2008-09-22 06:18:00,2.2526,2.25767,2.2526,2.25585,6250000.0
2008-09-22 06:19:00,2.25731,2.25747,2.25333,2.2571,5750000.0
2008-09-22 06:20:00,2.2563,2.25762,2.25246,2.25762,9130000.0
2008-09-22 06:21:00,2.25471,2.25739,2.25301,2.25437,8130000.0
2008-09-22 06:22:00,2.25612,2.2572,2.25349,2.25711,7250000.0
2008-09-22 06:23:00,2.25702,2.25702,2.25485,2.25622,6250000.0
2008-09-22 06:24:00,2.25404,2.25612,2.25116,2.25116,7130000.0
2008-09-22 06:25:00,2.25625,2.25652,2.25394,2.25621,10880000.0
2008-09-22 06:26:00,2.25599,2.25638,2.25352,2.25432,8250000.0
2008-09-22 06:27:00,2.25452,2.25698,2.25232,2.25335,5630000.0
2008-09-22 06:28:00,2.25238,2.25588,2.2518,2.25242,8630000.0
2008-09-22 06:29:00,2.25406,2.2559,2.25001,2.25421,10250000.0
2008-09-22 06:30:00,2.25735,2.25735,2.25112,2.2544,6880000.0
2008-09-22 06:31:00,2.25491,2.25598,2.25241,2.25428,9130000.0
2008-09-22 06:32:00,2.25284,2.256,2.25284,2.25322,6750000.0
2008-09-22 06:33:00,2.25695,2.25695,2.25284,2.25348,6250000.0
2008-09-22 06:34:00,2.25377,2.25702,2.25205,2.25702,12510000.0
2008-09-22 06:35:00,2.25433,2.25595,2.2533,2.25595,7000000.0
2008-09-22 06:36:00,2.25679,2.25679,2.25557,2.256,5630000.0
2008-09-22 06:37:00,2.25239,2.25715,2.25131,2.25131,11000000.0
2008-09-22 06:38:00,2.25289,2.25561,2.25284,2.25475,8250000.0
2008-09-22 06:39:00,2.25554,2.25611,2.25147,2.25536,6250000.0
2008-09-22 06:40:00,2.25597,2.25597,2.25403,2.25455,7500000.0
2008-09-22 06:41:00,2.25403,2.25653,2.25232,2.25653,7000000.0
2008-09-22 06:42:00,2.25507,2.25609,2.25139,2.2537,9750000.0
2008-09-22 06:43:00,2.25205,2.25645,2.25205,2.25428,6250000.0
2008-09-22 06:44:00,2.25248,2.25632,2.25004,2.25387,7750000.0
2008-09-22 06:45:00,2.25095,2.25772,2.25095,2.25772,8750000.0
2008-09-22 06:46:00,2.25744,2.25797,2.25384,2.25794,9760000.0
2008-09-22 06:47:00,2.25523,2.25854,2.25523,2.25716,6000000.0
2008-09-22 06:48:00,2.2595,2.2595,2.25621,2.25865,7630000.0
2008-09-22 06:49:00,2.25478,2.25841,2.25464,2.25464,9500000.0
2008-09-22 06:50:00,2.25805,2.2593,2.25425,2.25785,7500000.0
2008-09-22 06:51:00,2.25831,2.25856,2.25537,2.25856,11750000.0
2008-09-22 06:52:00,2.2586,2.25922,2.25632,2.25861,10250000.0
2008-09-22 06:53:00,2.25697,2.25872,2.25584,2.25694,6000000.0
2008-09-22 06:54:00,2.25718,2.25805,2.25554,2.25795,8500000.0
2008-09-22 06:55:00,2.25656,2.26013,2.25656,2.25875,6250000.0
2008-09-22 06:56:00,2.2599,2.26078,2.25913,2.25993,10000000.0
2008-09-22 06:57:00,2.25625,2.26099,2.25625,2.2588,15000000.0
2008-09-22 06:58:00,2.25941,2.26058,2.25522,2.26025,6250000.0
2008-09-22 06:59:00,2.25673,2.26123,2.25536,2.2588,7630000.0
2008-09-22 07:00:00,2.2589,2.26084,2.25737,2.25985,11750000.0
2008-09-22 07:01:00,2.25833,2.26126,2.25813,2.26068,11880000.0
2008-09-22 07:02:00,2.26122,2.26236,2.25611,2.26062,10000000.0
2008-09-22 07:03:00,2.25745,2.26072,2.2573,2.2573,8000000.0
2008-09-22 07:04:00,2.25981,2.26148,2.25436,2.25897,9880000.0
2008-09-22 07:05:00,2.25921,2.26022,2.25672,2.26013,9500000.0
2008-09-22 07:06:00,2.2583,2.25934,2.25683,2.25918,11000000.0
2008-09-22 07:07:00,2.26045,2.26045,2.25471,2.25759,10130000.0
2008-09-22 07:08:00,2.25755,2.25921,2.25383,2.25396,6750000.0
2008-09-22 07:09:00,2.2568,2.26022,2.25538,2.25812,12750000.0
2008-09-22 07:10:00,2.25773,2.26029,2.25442,2.25674,7880000.0
2008-09-22 07:11:00,2.25833,2.2596,2.25425,2.25832,7250000.0
2008-09-22 07:12:00,2.25813,2.25853,2.25398,2.25807,11750000.0
2008-09-22 07:13:00,2.25756,2.25867,2.25343,2.25412,7750000.0
2008-09-22 07:14:00,2.25836,2.25942,2.25673,2.25701,5500000.0
2008-09-22 07:15:00,2.25701,2.25889,2.25348,2.25653,13380000.0
2008-09-22 07:16:00,2.25586,2.25882,2.25586,2.25873,6000000.0
2008-09-22 07:17:00,2.25861,2.26016,2.25498,2.25872,12750000.0
2008-09-22 07:18:00,2.25986,2.25986,2.25508,2.25674,16750000.0
2008-09-22 07:19:00,2.25736,2.25981,2.25441,2.2555,12010000.0
2008-09-22 07:20:00,2.25529,2.25948,2.25529,2.25644,6250000.0
2008-09-22 07:21:00,2.2577,2.26099,2.25732,2.26042,11250000.0
2008-09-22 07:22:00,2.25827,2.26129,2.25588,2.25873,11250000.0
2008-09-22 07:23:00,2.2582,2.26088,2.2582,2.25945,6250000.0
2008-09-22 07:24:00,2.25889,2.25975,2.25702,2.25932,5750000.0
2008-09-22 07:25:00,2.25899,2.26083,2.25778,2.25778,7630000.0
2008-09-22 07:26:00,2.25732,2.26119,2.25614,2.26023,9250000.0
2008-09-22 07:27:00,2.25949,2.26094,2.25829,2.26071,8880000.0
2008-09-22 07:28:00,2.2564,2.26115,2.2564,2.26098,7250000.0
2008-09-22 07:29:00,2.25949,2.26195,2.25811,2.2603,10250000.0
2008-09-22 07:30:00,2.26266,2.2633,2.25857,2.25972,11500000.0
2008-09-22 07:31:00,2.2606,2.26365,2.25955,2.25981,8000000.0
2008-09-22 07:32:00,2.25872,2.26148,2.2578,2.26148,10500000.0
2008-09-22 07:33:00,2.25864,2.26389,2.25704,2.26233,10500000.0
2008-09-22 07:34:00,2.26159,2.26201,2.25785,2.26047,13000000.0
2008-09-22 07:35:00,2.2574,2.26223,2.2574,2.2596,16250000.0
2008-09-22 07:36:00,2.25687,2.26152,2.25687,2.25898,9630000.0
2008-09-22 07:37:00,2.25932,2.26281,2.25912,2.26245,8380000.0
2008-09-22 07:38:00,2.25968,2.26209,2.25753,2.25948,13630000.0
2008-09-22 07:39:00,2.25913,2.26187,2.25616,2.25716,11880000.0
2008-09-22 07:40:00,2.25836,2.25917,2.25291,2.25787,7880000.0
2008-09-22 07:41:00,2.25695,2.25954,2.25551,2.25893,8500000.0
2008-09-22 07:42:00,2.25532,2.26026,2.25487,2.25487,9500000.0
2008-09-22 07:43:00,2.25815,2.25857,2.25529,2.25529,9250000.0
2008-09-22 07:44:00,2.25436,2.25833,2.25436,2.25691,7380000.0
2008-09-22 07:45:00,2.25629,2.25851,2.25438,2.25618,11750000.0
2008-09-22 07:46:00,2.255,2.25863,2.25022,2.25863,8000000.0
2008-09-22 07:47:00,2.25496,2.25814,2.25461,2.25783,6250000.0
2008-09-22 07:48:00,2.25508,2.25753,2.25471,2.25537,8750000.0
2008-09-22 07:49:00,2.25568,2.25949,2.25568,2.25637,7880000.0
2008-09-22 07:50:00,2.2559,2.25818,2.252,2.25542,10630000.0
2008-09-22 07:51:00,2.25186,2.25653,2.25186,2.25436,10750000.0
2008-09-22 07:52:00,2.25601,2.2564,2.25366,2.25574,11500000.0
2008-09-22 07:53:00,2.25237,2.25652,2.25161,2.25387,9750000.0
2008-09-22 07:54:00,2.25523,2.25574,2.25319,2.25564,10000000.0
2008-09-22 07:55:00,2.25417,2.2559,2.25417,2.2559,8000000.0
2008-09-22 07:56:00,2.2566,2.25747,2.2547,2.25688,10250000.0
2008-09-22 07:57:00,2.25528,2.25738,2.25483,2.25679,7500000.0
2008-09-22 07:58:00,2.25288,2.25722,2.25288,2.25534,9880000.0
2008-09-22 07:59:00,2.25607,2.25804,2.25423,2.25686,8500000.0
2008-09-22 08:00:00,2.25821,2.25822,2.25297,2.25473,5750000.0
2008-09-22 08:01:00,2.25644,2.25828,2.25543,2.25656,8000000.0
2008-09-22 08:02:00,2.25443,2.25973,2.25429,2.25929,19250000.0
2008-09-22 08:03:00,2.25769,2.25887,2.25504,2.25688,12750000.0
2008-09-22 08:04:00,2.25789,2.26037,2.25759,2.25975,12630000.0
2008-09-22 08:05:00,2.2581,2.26026,2.2549,2.25821,6750000.0
2008-09-22 08:06:00,2.25926,2.262,2.25638,2.26078,9750000.0
2008-09-22 08:07:00,2.26017,2.26218,2.25838,2.26072,7500000.0
2008-09-22 08:08:00,2.26325,2.26418,2.25766,2.2615,7250000.0
2008-09-22 08:09:00,2.26017,2.26245,2.25546,2.26245,8750000.0
2008-09-22 08:10:00,2.25944,2.26303,2.25923,2.25923,8750000.0
2008-09-22 08:11:00,2.26197,2.26319,2.25965,2.26319,7380000.0
2008-09-22 08:12:00,2.26205,2.26343,2.2578,2.2578,10500000.0
2008-09-22 08:13:00,2.26143,2.26204,2.25983,2.26068,9250000.0
2008-09-22 08:14:00,2.26299,2.26328,2.25695,2.26165,9750000.0
2008-09-22 08:15:00,2.2603,2.2617,2.25652,2.2617,11630000.0
2008-09-22 08:16:00,2.25943,2.26118,2.25774,2.25774,6380000.0
2008-09-22 08:17:00,2.26118,2.26131,2.25965,2.26057,7250000.0
2008-09-22 08:18:00,2.25754,2.26142,2.25754,2.26113,10750000.0
2008-09-22 08:19:00,2.26037,2.2619,2.25762,2.25851,7000000.0
2008-09-22 08:20:00,2.26052,2.26078,2.2576,2.2601,5500000.0
2008-09-22 08:21:00,2.25702,2.26026,2.25702,2.26009,9880000.0
2008-09-22 08:22:00,2.2571,2.26197,2.25697,2.26044,8500000.0
2008-09-22 08:23:00,2.26157,2.26157,2.25797,2.25863,5500000.0
2008-09-22 08:24:00,2.25984,2.26041,2.25491,2.25696,7500000.0
2008-09-22 08:25:00,2.25827,2.26007,2.25612,2.259,13250000.0
2008-09-22 08:26:00,2.25691,2.26002,2.25461,2.25946,9500000.0
2008-09-22 08:27:00,2.25831,2.25887,2.2554,2.25765,9750000.0
2008-09-22 08:28:00,2.25953,2.25984,2.25568,2.25882,11000000.0
2008-09-22 08:29:00,2.26053,2.26053,2.2553,2.25699,5500000.0
2008-09-22 08:30:00,2.25785,2.25952,2.25532,2.25833,13380000.0
2008-09-22 08:31:00,2.25601,2.25895,2.25469,2.25812,6750000.0
2008-09-22 08:32:00,2.25717,2.25864,2.25473,2.25473,6750000.0
2008-09-22 08:33:00,2.25841,2.25841,2.25636,2.25637,5250000.0
2008-09-22 08:34:00,2.25589,2.25719,2.2524,2.25707,5500000.0
2008-09-22 08:35:00,2.25534,2.25755,2.25205,2.25712,5250000.0
2008-09-22 08:36:00,2.25529,2.25755,2.25417,2.25618,10880000.0
2008-09-22 08:37:00,2.25561,2.25711,2.25465,2.25557,8630000.0
2008-09-22 08:38:00,2.25495,2.25788,2.24996,2.25574,9000000.0
2008-09-22 08:39:00,2.25053,2.25477,2.25053,2.25431,8130000.0
2008-09-22 08:40:00,2.24914,2.25447,2.24914,2.25382,10000000.0
2008-09-22 08:41:00,2.24957,2.25552,2.24957,2.25232,12380000.0
2008-09-22 08:42:00,2.25393,2.25393,2.24984,2.24984,8380000.0
2008-09-22 08:43:00,2.25176,2.25252,2.24737,2.25225,19750000.0
2008-09-22 08:44:00,2.24992,2.25414,2.24878,2.25414,10250000.0
2008-09-22 08:45:00,2.25098,2.25365,2.25019,2.25169,7750000.0
2008-09-22 08:46:00,2.25474,2.25513,2.25073,2.2536,7750000.0
2008-09-22 08:47:00,2.25281,2.25445,2.25135,2.25445,6500000.0
2008-09-22 08:48:00,2.25349,2.25396,2.251,2.251,12500000.0
2008-09-22 08:49:00,2.25115,2.25225,2.24807,2.25192,5630000.0
2008-09-22 08:50:00,2.25173,2.25173,2.25041,2.25149,6250000.0
2008-09-22 08:51:00,2.24978,2.25039,2.24752,2.24845,8750000.0
2008-09-22 08:52:00,2.24619,2.25084,2.24619,2.24909,10250000.0
2008-09-22 08:53:00,2.24894,2.25121,2.24408,2.24408,9250000.0
2008-09-22 08:54:00,2.24972,2.25033,2.24535,2.24972,7380000.0
2008-09-22 08:55:00,2.25037,2.25116,2.24966,2.25107,7500000.0
2008-09-22 08:56:00,2.25138,2.25255,2.25024,2.25255,7250000.0
2008-09-22 08:57:00,2.25033,2.25374,2.24601,2.25374,13750000.0
2008-09-22 08:58:00,2.25459,2.25459,2.25257,2.25352,8000000.0
2008-09-22 08:59:00,2.25305,2.25445,2.24803,2.24907,13260000.0
2008-09-22 09:00:00,2.25163,2.25203,2.24463,2.24591,6000000.0
2008-09-22 09:01:00,2.24941,2.25036,2.24621,2.24769,13260000.0
2008-09-22 09:02:00,2.24937,2.25123,2.24478,2.24833,9380000.0
2008-09-22 09:03:00,2.24855,2.25145,2.24746,2.25076,10760000.0
2008-09-22 09:04:00,2.24947,2.25108,2.24627,2.24899,8500000.0
2008-09-22 09:05:00,2.2509,2.25266,2.24895,2.25158,14880000.0
2008-09-22 09:06:00,2.25117,2.25188,2.24803,2.25005,8630000.0
2008-09-22 09:07:00,2.24995,2.2507,2.24592,2.25064,5500000.0
2008-09-22 09:08:00,2.24683,2.25141,2.24656,2.24928,11630000.0
2008-09-22 09:09:00,2.251,2.25148,2.24825,2.25079,6750000.0
2008-09-22 09:10:00,2.25093,2.25112,2.24999,2.25062,8750000.0
2008-09-22 09:11:00,2.25156,2.25158,2.24704,2.25041,7760000.0
2008-09-22 09:12:00,2.25166,2.25309,2.24862,2.25274,7500000.0
2008-09-22 09:13:00,2.25295,2.25295,2.24747,2.25133,14000000.0
2008-09-22 09:14:00,2.25177,2.25257,2.24752,2.2514,6750000.0
2008-09-22 09:15:00,2.25199,2.25378,2.24813,2.25253,15250000.0
2008-09-22 09:16:00,2.25109,2.25311,2.24659,2.25311,10000000.0
2008-09-22 09:17:00,2.25295,2.25373,2.24899,2.25177,12000000.0
2008-09-22 09:18:00,2.25067,2.25398,2.25028,2.2521,7750000.0
2008-09-22 09:19:00,2.25261,2.25374,2.24827,2.25332,7250000.0
2008-09-22 09:20:00,2.25238,2.25323,2.24981,2.24981,8000000.0
2008-09-22 09:21:00,2.25239,2.25354,2.24835,2.24932,10000000.0
2008-09-22 09:22:00,2.25128,2.25185,2.24737,2.25185,9630000.0
2008-09-22 09:23:00,2.25278,2.25294,2.24926,2.25233,8750000.0
2008-09-22 09:24:00,2.25303,2.25368,2.24801,2.25266,5250000.0
2008-09-22 09:25:00,2.25031,2.2535,2.24871,2.25321,14000000.0
2008-09-22 09:26:00,2.25214,2.25237,2.24924,2.25159,10000000.0
2008-09-22 09:27:00,2.25214,2.25264,2.24642,2.25258,10000000.0
2008-09-22 09:28:00,2.25131,2.25486,2.25069,2.253,9250000.0
2008-09-22 09:29:00,2.25146,2.25281,2.2465,2.25208,15500000.0
2008-09-22 09:30:00,2.25246,2.25362,2.25078,2.25172,5880000.0
2008-09-22 09:31:00,2.25347,2.25473,2.25088,2.25473,8250000.0
2008-09-22 09:32:00,2.25363,2.25469,2.24866,2.25313,6630000.0
2008-09-22 09:33:00,2.25366,2.25366,2.24668,2.24946,5250000.0
2008-09-22 09:34:00,2.25217,2.25217,2.24946,2.24946,9500000.0
2008-09-22 09:35:00,2.2512,2.25129,2.24699,2.25101,11880000.0
2008-09-22 09:36:00,2.2515,2.2515,2.24725,2.25121,7250000.0
2008-09-22 09:37:00,2.24969,2.25069,2.24638,2.2476,9000000.0
2008-09-22 09:38:00,2.24968,2.25097,2.24729,2.24998,7500000.0
2008-09-22 09:39:00,2.25134,2.25203,2.24857,2.24917,10750000.0
2008-09-22 09:40:00,2.25159,2.25217,2.24621,2.25115,7750000.0
2008-09-22 09:41:00,2.2472,2.25192,2.2472,2.24823,13750000.0
2008-09-22 09:42:00,2.25054,2.25135,2.24566,2.24772,15500000.0
2008-09-22 09:43:00,2.24987,2.25012,2.24569,2.24655,11250000.0
2008-09-22 09:44:00,2.25047,2.2505,2.2466,2.24906,9130000.0
2008-09-22 09:45:00,2.25041,2.25088,2.24713,2.24943,15000000.0
2008-09-22 09:46:00,2.25017,2.25017,2.24843,2.24898,5250000.0
2008-09-22 09:47:00,2.24817,2.24967,2.24673,2.24717,6010000.0
2008-09-22 09:48:00,2.24899,2.24918,2.24401,2.24764,9750000.0
2008-09-22 09:49:00,2.2482,2.25001,2.24575,2.2477,6500000.0
2008-09-22 09:50:00,2.24652,2.2491,2.24508,2.24842,9000000.0
2008-09-22 09:51:00,2.24795,2.25045,2.24543,2.25045,6250000.0
2008-09-22 09:52:00,2.2493,2.25148,2.24685,2.25148,9000000.0
2008-09-22 09:53:00,2.25125,2.25227,2.24866,2.25177,10500000.0
2008-09-22 09:54:00,2.25161,2.25348,2.24892,2.25348,11500000.0
2008-09-22 09:55:00,2.25304,2.25304,2.24984,2.25259,8000000.0
2008-09-22 09:56:00,2.25292,2.25342,2.2497,2.25229,6000000.0
2008-09-22 09:57:00,2.25202,2.25207,2.24657,2.25196,12750000.0
2008-09-22 09:58:00,2.24833,2.25204,2.24707,2.25081,10000000.0
2008-09-22 09:59:00,2.2509,2.25272,2.24688,2.25272,15250000.0
2008-09-22 10:00:00,2.25249,2.253,2.24764,2.25221,8250000.0
2008-09-22 10:01:00,2.25111,2.25306,2.24907,2.2521,8880000.0
2008-09-22 10:02:00,2.24766,2.25226,2.24656,2.24811,10000000.0
2008-09-22 10:03:00,2.2515,2.25283,2.24787,2.24986,11750000.0
2008-09-22 10:04:00,2.24876,2.2506,2.24713,2.24944,5500000.0
2008-09-22 10:05:00,2.25052,2.25121,2.24816,2.24816,8750000.0
2008-09-22 10:06:00,2.25024,2.25139,2.2464,2.25061,14000000.0
2008-09-22 10:07:00,2.25062,2.25095,2.2473,2.2473,9750000.0
2008-09-22 10:08:00,2.24586,2.2489,2.24586,2.2469,12000000.0
2008-09-22 10:09:00,2.24623,2.24812,2.24434,2.2468,6750000.0
2008-09-22 10:10:00,2.24777,2.24831,2.24313,2.2441,12500000.0
2008-09-22 10:11:00,2.24503,2.24874,2.24233,2.24874,6000000.0
2008-09-22 10:12:00,2.24788,2.25031,2.24652,2.25031,6750000.0
2008-09-22 10:13:00,2.24703,2.25016,2.2464,2.2482,14880000.0
2008-09-22 10:14:00,2.24863,2.24939,2.2452,2.24852,6000000.0
2008-09-22 10:15:00,2.24919,2.24919,2.24714,2.24887,6250000.0
2008-09-22 10:16:00,2.24903,2.24932,2.24617,2.2492,5380000.0
2008-09-22 10:17:00,2.2484,2.2496,2.24471,2.24685,13000000.0
2008-09-22 10:18:00,2.24648,2.24794,2.24539,2.24739,10250000.0
2008-09-22 10:19:00,2.24597,2.24723,2.24439,2.24583,8250000.0
2008-09-22 10:20:00,2.2465,2.24725,2.24427,2.2462,6750000.0
2008-09-22 10:21:00,2.24652,2.24758,2.24383,2.24439,10250000.0
2008-09-22 10:22:00,2.24573,2.24757,2.24209,2.24453,9000000.0
2008-09-22 10:23:00,2.24564,2.24648,2.24221,2.24648,11000000.0
2008-09-22 10:24:00,2.24303,2.2466,2.24274,2.24274,5250000.0
2008-09-22 10:25:00,2.24384,2.24718,2.2428,2.24718,6750000.0
2008-09-22 10:26:00,2.24593,2.24747,2.24526,2.24711,8500000.0
2008-09-22 10:27:00,2.24274,2.24687,2.24274,2.24503,6750000.0
2008-09-22 10:28:00,2.24698,2.24707,2.24485,2.24707,5500000.0
2008-09-22 10:29:00,2.24721,2.24858,2.24619,2.24749,6750000.0
2008-09-22 10:30:00,2.24802,2.24852,2.24629,2.24773,6250000.0
2008-09-22 10:31:00,2.24847,2.24908,2.24463,2.24463,7250000.0
2008-09-22 10:32:00,2.24633,2.24819,2.24137,2.24614,11260000.0
2008-09-22 10:33:00,2.2474,2.24752,2.24518,2.24518,9750000.0
2008-09-22 10:34:00,2.24598,2.24684,2.24415,2.24476,9750000.0
2008-09-22 10:35:00,2.24694,2.24694,2.24317,2.24317,5630000.0
2008-09-22 10:36:00,2.24629,2.24651,2.24315,2.24542,11000000.0
2008-09-22 10:37:00,2.24665,2.24691,2.24455,2.2461,9500000.0
2008-09-22 10:38:00,2.24683,2.24846,2.24457,2.24793,8500000.0
2008-09-22 10:39:00,2.24703,2.24794,2.24499,2.24673,9000000.0
2008-09-22 10:40:00,2.24639,2.24859,2.24403,2.24472,8500000.0
2008-09-22 10:41:00,2.24714,2.24897,2.24499,2.24821,14500000.0
2008-09-22 10:42:00,2.24896,2.24958,2.24642,2.24819,8500000.0
2008-09-22 10:43:00,2.24929,2.24983,2.24636,2.24852,7630000.0
2008-09-22 10:44:00,2.24822,2.25021,2.24727,2.24906,17750000.0
2008-09-22 10:45:00,2.2446,2.24773,2.24383,2.24762,8750000.0
2008-09-22 10:46:00,2.2488,2.24897,2.24582,2.2484,7000000.0
2008-09-22 10:47:00,2.24749,2.24944,2.24732,2.24873,5500000.0
2008-09-22 10:48:00,2.24895,2.2502,2.2453,2.24967,6250000.0
2008-09-22 10:49:00,2.24743,2.25076,2.24459,2.24459,7750000.0
2008-09-22 10:50:00,2.24767,2.24953,2.24708,2.24778,8000000.0
2008-09-22 10:51:00,2.24315,2.24689,2.24256,2.24256,8750000.0
2008-09-22 10:52:00,2.24651,2.24743,2.24162,2.2438,13630000.0
2008-09-22 10:53:00,2.24327,2.24567,2.23987,2.24272,10380000.0
2008-09-22 10:54:00,2.2448,2.24571,2.24039,2.24196,6630000.0
2008-09-22 10:55:00,2.24162,2.24452,2.24108,2.24418,7500000.0
2008-09-22 10:56:00,2.24292,2.24363,2.24131,2.24167,10880000.0
2008-09-22 10:57:00,2.23832,2.24386,2.23832,2.24234,6500000.0
2008-09-22 10:58:00,2.24364,2.24396,2.23931,2.23933,7000000.0
2008-09-22 10:59:00,2.24251,2.24276,2.23651,2.24124,9250000.0
2008-09-22 11:00:00,2.23787,2.242,2.23736,2.24199,11380000.0
2008-09-22 11:01:00,2.23711,2.24107,2.23711,2.23781,11750000.0
2008-09-22 11:02:00,2.2394,2.24087,2.2382,2.2382,6750000.0
2008-09-22 11:03:00,2.2435,2.2435,2.24014,2.24196,7000000.0
2008-09-22 11:04:00,2.23765,2.24335,2.23765,2.24335,6000000.0
2008-09-22 11:05:00,2.23962,2.24307,2.23901,2.24083,10500000.0
2008-09-22 11:06:00,2.24031,2.24371,2.24031,2.24083,8250000.0
2008-09-22 11:07:00,2.24195,2.24318,2.23892,2.24318,5500000.0
2008-09-22 11:08:00,2.24439,2.24439,2.24019,2.24298,5250000.0
2008-09-22 11:09:00,2.24533,2.24587,2.24144,2.24587,7250000.0
2008-09-22 11:10:00,2.24382,2.2455,2.24067,2.24506,7380000.0
2008-09-22 11:11:00,2.24498,2.24527,2.23971,2.24358,8630000.0
2008-09-22 11:12:00,2.24263,2.24379,2.24049,2.2417,7750000.0
2008-09-22 11:13:00,2.24022,2.24428,2.24022,2.24142,11130000.0
2008-09-22 11:14:00,2.24163,2.2446,2.24088,2.2446,12000000.0
2008-09-22 11:15:00,2.24423,2.24459,2.24146,2.24206,9250000.0
2008-09-22 11:16:00,2.24443,2.24443,2.23989,2.23989,5500000.0
2008-09-22 11:17:00,2.24391,2.24461,2.23851,2.24355,7500000.0
2008-09-22 11:18:00,2.24347,2.24438,2.23846,2.24205,10250000.0
2008-09-22 11:19:00,2.24369,2.24434,2.23963,2.24364,7250000.0
2008-09-22 11:20:00,2.24497,2.24543,2.23973,2.24409,7750000.0
2008-09-22 11:21:00,2.24417,2.24528,2.2396,2.24291,9500000.0
2008-09-22 11:22:00,2.24154,2.2436,2.23919,2.23919,6250000.0
2008-09-22 11:23:00,2.24239,2.24404,2.23884,2.24283,13250000.0
2008-09-22 11:24:00,2.24157,2.24422,2.23899,2.24422,11250000.0
2008-09-22 11:25:00,2.24449,2.24449,2.23957,2.24217,13000000.0
2008-09-22 11:26:00,2.2437,2.2449,2.23991,2.2449,11500000.0
2008-09-22 11:27:00,2.24327,2.24501,2.24075,2.24361,7630000.0
2008-09-22 11:28:00,2.24467,2.24496,2.24176,2.2429,11500000.0
2008-09-22 11:29:00,2.24659,2.24659,2.23998,2.24461,7750000.0
2008-09-22 11:30:00,2.24475,2.24744,2.24354,2.24744,5630000.0
2008-09-22 11:31:00,2.24741,2.24799,2.24388,2.24694,10130000.0
2008-09-22 11:32:00,2.24788,2.24826,2.24382,2.24746,10500000.0
2008-09-22 11:33:00,2.24702,2.24747,2.24354,2.2464,11750000.0
2008-09-22 11:34:00,2.24453,2.24598,2.24316,2.24502,9000000.0
2008-09-22 11:35:00,2.24435,2.24657,2.24148,2.24352,9880000.0
2008-09-22 11:36:00,2.2471,2.24714,2.24291,2.24492,8250000.0
2008-09-22 11:37:00,2.24394,2.24595,2.23616,2.24595,10000000.0
2008-09-22 11:38:00,2.24336,2.24819,2.24336,2.24819,6750000.0
2008-09-22 11:39:00,2.24828,2.24839,2.24155,2.24644,10880000.0
2008-09-22 11:40:00,2.2439,2.24824,2.2439,2.2472,11250000.0
2008-09-22 11:41:00,2.24653,2.24881,2.24464,2.24778,7500000.0
2008-09-22 11:42:00,2.24671,2.24896,2.24435,2.24896,12630000.0
2008-09-22 11:43:00,2.24669,2.24982,2.24454,2.24841,9250000.0
2008-09-22 11:44:00,2.24898,2.24898,2.24504,2.24691,12250000.0
2008-09-22 11:45:00,2.24786,2.24803,2.24367,2.2468,11880000.0
2008-09-22 11:46:00,2.24739,2.24789,2.24665,2.24781,5500000.0
2008-09-22 11:47:00,2.24681,2.2494,2.24368,2.24801,10750000.0
2008-09-22 11:48:00,2.24534,2.24833,2.2436,2.24726,12500000.0
2008-09-22 11:49:00,2.24693,2.24753,2.24443,2.2455,9750000.0
2008-09-22 11:50:00,2.24681,2.24948,2.24633,2.24863,8500000.0
2008-09-22 11:51:00,2.24737,2.24808,2.24464,2.24667,7750000.0
2008-09-22 11:52:00,2.24805,2.24805,2.24544,2.24599,8750000.0
2008-09-22 11:53:00,2.24515,2.24781,2.24436,2.24753,7880000.0
2008-09-22 11:54:00,2.24643,2.24712,2.24118,2.24695,8000000.0
2008-09-22 11:55:00,2.24571,2.2463,2.24214,2.24214,8500000.0
2008-09-22 11:56:00,2.24485,2.24549,2.24239,2.24342,8000000.0
2008-09-22 11:57:00,2.24059,2.24606,2.24059,2.24525,6250000.0
2008-09-22 11:58:00,2.24205,2.24705,2.24205,2.24505,12250000.0
2008-09-22 11:59:00,2.24502,2.24555,2.24113,2.24479,11000000.0
2008-09-22 12:00:00,2.24535,2.24609,2.24246,2.24581,12000000.0
2008-09-22 12:01:00,2.24162,2.24497,2.24162,2.24497,7880000.0
2008-09-22 12:02:00,2.24315,2.2457,2.24002,2.24511,11750000.0
2008-09-22 12:03:00,2.2434,2.24399,2.24041,2.24064,6500000.0
2008-09-22 12:04:00,2.2433,2.2454,2.24097,2.2454,13000000.0
2008-09-22 12:05:00,2.24333,2.24514,2.23897,2.24416,7500000.0
2008-09-22 12:06:00,2.24409,2.24456,2.24058,2.24203,10000000.0
2008-09-22 12:07:00,2.24139,2.24139,2.23522,2.238,7250000.0
2008-09-22 12:08:00,2.2413,2.24181,2.23687,2.24047,7760000.0
2008-09-22 12:09:00,2.24154,2.24182,2.23712,2.24045,14750000.0
2008-09-22 12:10:00,2.24151,2.24151,2.23312,2.23922,8750000.0
2008-09-22 12:11:00,2.24002,2.2401,2.23661,2.23908,9500000.0
2008-09-22 12:12:00,2.23814,2.2386,2.23664,2.23782,13000000.0
2008-09-22 12:13:00,2.23682,2.239,2.23521,2.23878,16000000.0
2008-09-22 12:14:00,2.23823,2.24076,2.23671,2.23932,10380000.0
2008-09-22 12:15:00,2.23378,2.23741,2.23378,2.23585,9750000.0
2008-09-22 12:16:00,2.2363,2.2363,2.23239,2.23438,7750000.0
2008-09-22 12:17:00,2.23617,2.23629,2.23452,2.23452,7250000.0
2008-09-22 12:18:00,2.2333,2.23826,2.23299,2.23299,8130000.0
2008-09-22 12:19:00,2.23755,2.23755,2.22973,2.23527,10000000.0
2008-09-22 12:20:00,2.23463,2.23781,2.23409,2.23623,7250000.0
2008-09-22 12:21:00,2.23593,2.23772,2.23198,2.23251,11250000.0
2008-09-22 12:22:00,2.23609,2.23627,2.23431,2.23541,6000000.0
2008-09-22 12:23:00,2.23575,2.23701,2.23226,2.2346,11750000.0
2008-09-22 12:24:00,2.23328,2.23598,2.22979,2.2346,6000000.0
2008-09-22 12:25:00,2.23501,2.23672,2.23293,2.2359,5250000.0
2008-09-22 12:26:00,2.2335,2.23445,2.23221,2.23221,12750000.0
2008-09-22 12:27:00,2.23502,2.23553,2.23069,2.23521,8630000.0
2008-09-22 12:28:00,2.2347,2.23675,2.23465,2.23604,8000000.0
2008-09-22 12:29:00,2.23738,2.23742,2.23337,2.234,6750000.0
2008-09-22 12:30:00,2.23541,2.23564,2.23079,2.23093,5500000.0
2008-09-22 12:31:00,2.23322,2.23538,2.23249,2.2347,5500000.0
2008-09-22 12:32:00,2.23407,2.23627,2.23203,2.23581,6250000.0
2008-09-22 12:33:00,2.23561,2.23614,2.23194,2.23579,11500000.0
2008-09-22 12:34:00,2.23578,2.23685,2.23482,2.23553,8880000.0
2008-09-22 12:35:00,2.23519,2.23702,2.23233,2.23508,8000000.0
2008-09-22 12:36:00,2.23732,2.23843,2.23509,2.23843,6500000.0
2008-09-22 12:37:00,2.23611,2.24076,2.23476,2.24001,11500000.0
2008-09-22 12:38:00,2.23884,2.24035,2.23412,2.2397,10260000.0
2008-09-22 12:39:00,2.23863,2.24087,2.23768,2.23988,6500000.0
2008-09-22 12:40:00,2.23625,2.24022,2.23625,2.24022,7250000.0
2008-09-22 12:41:00,2.23811,2.24054,2.23666,2.23847,5500000.0
2008-09-22 12:42:00,2.23993,2.2408,2.2364,2.24053,13500000.0
2008-09-22 12:43:00,2.24134,2.2414,2.23915,2.23979,7630000.0
2008-09-22 12:44:00,2.23781,2.24023,2.23754,2.23956,9250000.0
2008-09-22 12:45:00,2.23565,2.23945,2.23565,2.23889,5500000.0
2008-09-22 12:46:00,2.23946,2.24036,2.23472,2.23472,9250000.0
2008-09-22 12:47:00,2.23843,2.24062,2.23623,2.24025,8130000.0
2008-09-22 12:48:00,2.23943,2.24115,2.23596,2.24011,13250000.0
2008-09-22 12:49:00,2.24082,2.24378,2.2384,2.24378,9250000.0
2008-09-22 12:50:00,2.2434,2.2434,2.23801,2.24142,9380000.0
2008-09-22 12:51:00,2.24346,2.24474,2.2402,2.24457,11500000.0
2008-09-22 12:52:00,2.24404,2.24483,2.2407,2.2407,6250000.0
2008-09-22 12:53:00,2.24488,2.24739,2.24132,2.24739,6250000.0
2008-09-22 12:54:00,2.24747,2.25269,2.2468,2.25264,7750000.0
2008-09-22 12:55:00,2.24962,2.25255,2.24393,2.24992,8250000.0
2008-09-22 12:56:00,2.24947,2.25228,2.24772,2.24935,12500000.0
2008-09-22 12:57:00,2.25326,2.25404,2.24942,2.24942,13000000.0
2008-09-22 12:58:00,2.25076,2.25285,2.24857,2.2512,12130000.0
2008-09-22 12:59:00,2.25092,2.25328,2.24886,2.25268,12500000.0
2008-09-22 13:00:00,2.25483,2.25547,2.25181,2.25496,9000000.0
2008-09-22 13:01:00,2.25576,2.258,2.25474,2.25491,7750000.0
2008-09-22 13:02:00,2.257,2.25795,2.25427,2.25564,7000000.0
2008-09-22 13:03:00,2.25566,2.25855,2.25345,2.25784,12500000.0
2008-09-22 13:04:00,2.25749,2.25809,2.25476,2.25747,10500000.0
2008-09-22 13:05:00,2.2577,2.25871,2.25237,2.25709,13250000.0
2008-09-22 13:06:00,2.25478,2.25713,2.2533,2.25573,9500000.0
2008-09-22 13:07:00,2.25331,2.25709,2.25115,2.25457,9630000.0
2008-09-22 13:08:00,2.25449,2.25518,2.25151,2.25423,8500000.0
2008-09-22 13:09:00,2.25501,2.25501,2.24905,2.25091,7500000.0
2008-09-22 13:10:00,2.25446,2.25446,2.25088,2.25376,8750000.0
2008-09-22 13:11:00,2.2515,2.25485,2.2515,2.25243,12500000.0
2008-09-22 13:12:00,2.25553,2.25612,2.2528,2.25612,8250000.0
2008-09-22 13:13:00,2.25438,2.25558,2.24953,2.25339,13750000.0
2008-09-22 13:14:00,2.25266,2.25495,2.25266,2.25365,10890000.0
2008-09-22 13:15:00,2.254,2.2545,2.25025,2.25025,7500000.0
2008-09-22 13:16:00,2.2524,2.25514,2.24834,2.25456,11750000.0
2008-09-22 13:17:00,2.2528,2.25639,2.2528,2.25639,7380000.0
2008-09-22 13:18:00,2.25723,2.25772,2.25562,2.25752,8750000.0
2008-09-22 13:19:00,2.25778,2.25877,2.25396,2.25823,10880000.0
2008-09-22 13:20:00,2.25734,2.25944,2.25734,2.25843,5250000.0
2008-09-22 13:21:00,2.25873,2.26056,2.25706,2.25962,7250000.0
2008-09-22 13:22:00,2.25953,2.26091,2.25815,2.25957,8250000.0
2008-09-22 13:23:00,2.26021,2.26148,2.25489,2.26148,13750000.0
2008-09-22 13:24:00,2.26279,2.26279,2.25787,2.26161,10500000.0
2008-09-22 13:25:00,2.26219,2.26276,2.25937,2.26167,11260000.0
2008-09-22 13:26:00,2.26202,2.26224,2.25911,2.25911,8000000.0
2008-09-22 13:27:00,2.26064,2.261,2.25684,2.261,9380000.0
2008-09-22 13:28:00,2.2609,2.26135,2.25744,2.25811,7130000.0
2008-09-22 13:29:00,2.25698,2.26219,2.25698,2.26219,5880000.0
2008-09-22 13:30:00,2.26023,2.26065,2.25597,2.26012,8000000.0
2008-09-22 13:31:00,2.25611,2.26162,2.25611,2.26124,9000000.0
2008-09-22 13:32:00,2.26187,2.26308,2.26012,2.26251,9000000.0
2008-09-22 13:33:00,2.26327,2.26327,2.25842,2.2611,7500000.0
2008-09-22 13:34:00,2.26306,2.26306,2.25814,2.26278,8880000.0
2008-09-22 13:35:00,2.26127,2.26398,2.25968,2.26392,10250000.0
2008-09-22 13:36:00,2.26191,2.26301,2.25765,2.26178,8250000.0
2008-09-22 13:37:00,2.26234,2.26234,2.25817,2.25888,7130000.0
2008-09-22 13:38:00,2.26058,2.26058,2.25479,2.25945,7250000.0
2008-09-22 13:39:00,2.26072,2.26135,2.25588,2.25693,6750000.0
2008-09-22 13:40:00,2.25663,2.26123,2.25663,2.2578,5500000.0
2008-09-22 13:41:00,2.26032,2.26175,2.25888,2.26078,12250000.0
2008-09-22 13:42:00,2.25984,2.26168,2.25956,2.26163,7500000.0
2008-09-22 13:43:00,2.26087,2.26174,2.25766,2.26043,8750000.0
2008-09-22 13:44:00,2.26074,2.26074,2.25875,2.25975,9500000.0
2008-09-22 13:45:00,2.25637,2.26127,2.25606,2.25606,8500000.0
2008-09-22 13:46:00,2.25924,2.26023,2.25716,2.25877,7500000.0
2008-09-22 13:47:00,2.25609,2.2589,2.25609,2.25808,10250000.0
2008-09-22 13:48:00,2.25973,2.26141,2.25653,2.26061,9750000.0
2008-09-22 13:49:00,2.2604,2.26169,2.25917,2.26132,9750000.0
2008-09-22 13:50:00,2.26144,2.26208,2.25945,2.26103,6750000.0
2008-09-22 13:51:00,2.26136,2.26266,2.25771,2.26266,9500000.0
2008-09-22 13:52:00,2.26185,2.26356,2.26024,2.26285,12750000.0
2008-09-22 13:53:00,2.26449,2.2647,2.26047,2.26069,7000000.0
2008-09-22 13:54:00,2.26438,2.26438,2.25951,2.25951,5750000.0
2008-09-22 13:55:00,2.26345,2.26345,2.25919,2.25919,10250000.0
2008-09-22 13:56:00,2.26033,2.26341,2.25932,2.2597,11000000.0
2008-09-22 13:57:00,2.26258,2.26289,2.25819,2.25819,7500000.0
2008-09-22 13:58:00,2.25866,2.26191,2.25617,2.25858,6630000.0
2008-09-22 13:59:00,2.26121,2.2615,2.25917,2.25917,5500000.0
2008-09-22 14:00:00,2.25533,2.26307,2.25533,2.26307,7750000.0
2008-09-22 14:01:00,2.25969,2.26249,2.25802,2.25966,11250000.0
2008-09-22 14:02:00,2.25944,2.26123,2.25844,2.26123,11250000.0
2008-09-22 14:03:00,2.25823,2.26044,2.25548,2.25548,10000000.0
2008-09-22 14:04:00,2.2591,2.2591,2.25204,2.25884,7760000.0
2008-09-22 14:05:00,2.25813,2.25938,2.25578,2.25717,6500000.0
2008-09-22 14:06:00,2.25734,2.2593,2.25209,2.25807,9000000.0
2008-09-22 14:07:00,2.25796,2.25907,2.25377,2.25866,7000000.0
2008-09-22 14:08:00,2.25862,2.26103,2.25273,2.25871,9500000.0
2008-09-22 14:09:00,2.25904,2.26,2.25712,2.25891,5500000.0
2008-09-22 14:10:00,2.26017,2.26209,2.25732,2.25732,11500000.0
2008-09-22 14:11:00,2.26055,2.26238,2.25721,2.2623,5500000.0
2008-09-22 14:12:00,2.26131,2.26173,2.25781,2.26011,8000000.0
2008-09-22 14:13:00,2.25973,2.26196,2.25848,2.26191,11500000.0
2008-09-22 14:14:00,2.26258,2.26329,2.25984,2.26281,6500000.0
2008-09-22 14:15:00,2.26009,2.26339,2.25738,2.2614,8750000.0
2008-09-22 14:16:00,2.26065,2.26139,2.25659,2.26071,10390000.0
2008-09-22 14:17:00,2.26216,2.26375,2.25957,2.26182,14380000.0
2008-09-22 14:18:00,2.26129,2.26129,2.25791,2.26119,6000000.0
2008-09-22 14:19:00,2.25776,2.26029,2.25379,2.25914,11000000.0
2008-09-22 14:20:00,2.25912,2.26076,2.25502,2.26075,6250000.0
2008-09-22 14:21:00,2.2595,2.26211,2.25779,2.26087,14140000.0
2008-09-22 14:22:00,2.25778,2.26201,2.25778,2.26029,7250000.0
2008-09-22 14:23:00,2.26138,2.26219,2.25878,2.26211,10380000.0
2008-09-22 14:24:00,2.26229,2.26296,2.26039,2.26142,10130000.0
2008-09-22 14:25:00,2.26054,2.26165,2.25866,2.26076,10250000.0
2008-09-22 14:26:00,2.26191,2.26357,2.25697,2.26221,14630000.0
2008-09-22 14:27:00,2.26059,2.26191,2.25994,2.26172,9000000.0
2008-09-22 14:28:00,2.26213,2.26213,2.25665,2.25942,8250000.0
2008-09-22 14:29:00,2.26124,2.26262,2.25881,2.25896,6500000.0
2008-09-22 14:30:00,2.25896,2.26205,2.25896,2.26136,11010000.0
2008-09-22 14:31:00,2.25838,2.26162,2.25755,2.25755,9880000.0
2008-09-22 14:32:00,2.25996,2.26137,2.2571,2.26128,9750000.0
2008-09-22 14:33:00,2.26017,2.26249,2.25955,2.25955,8750000.0
2008-09-22 14:34:00,2.26248,2.26286,2.25672,2.26286,16750000.0
2008-09-22 14:35:00,2.26247,2.26347,2.25926,2.26184,10000000.0
2008-09-22 14:36:00,2.26093,2.2625,2.25856,2.26107,9250000.0
2008-09-22 14:37:00,2.25928,2.26197,2.25658,2.26137,12130000.0
2008-09-22 14:38:00,2.26209,2.26209,2.25843,2.25868,7130000.0
2008-09-22 14:39:00,2.25844,2.26075,2.25605,2.25605,11000000.0
2008-09-22 14:40:00,2.2609,2.2609,2.25462,2.25978,10630000.0
2008-09-22 14:41:00,2.26061,2.26061,2.25771,2.25793,6750000.0
2008-09-22 14:42:00,2.25968,2.26011,2.25636,2.25873,14630000.0
2008-09-22 14:43:00,2.25821,2.25823,2.25358,2.25685,6750000.0
2008-09-22 14:44:00,2.2554,2.25965,2.2554,2.25754,6500000.0
2008-09-22 14:45:00,2.25689,2.2585,2.25325,2.25446,9750000.0
2008-09-22 14:46:00,2.25852,2.25889,2.25334,2.25498,8630000.0
2008-09-22 14:47:00,2.25796,2.25903,2.25465,2.25903,10250000.0
2008-09-22 14:48:00,2.25872,2.25929,2.25462,2.25719,10130000.0
2008-09-22 14:49:00,2.25929,2.25961,2.25522,2.2578,9250000.0
2008-09-22 14:50:00,2.25706,2.25858,2.25278,2.25781,5750000.0
2008-09-22 14:51:00,2.25944,2.25944,2.25547,2.2577,5630000.0
2008-09-22 14:52:00,2.25371,2.25728,2.25142,2.25217,12250000.0
2008-09-22 14:53:00,2.25405,2.25687,2.25268,2.25268,6500000.0
2008-09-22 14:54:00,2.25662,2.25898,2.25401,2.25552,9000000.0
2008-09-22 14:55:00,2.25697,2.2589,2.25635,2.2585,9250000.0
2008-09-22 14:56:00,2.25989,2.26018,2.25493,2.25493,12250000.0
2008-09-22 14:57:00,2.2593,2.26,2.2547,2.2576,10130000.0
2008-09-22 14:58:00,2.25741,2.25935,2.25349,2.25771,8630000.0
2008-09-22 14:59:00,2.25755,2.25778,2.25252,2.25583,9250000.0
2008-09-22 15:00:00,2.25379,2.25552,2.25209,2.2547,9500000.0
2008-09-22 15:01:00,2.25388,2.25526,2.25154,2.25154,5750000.0
2008-09-22 15:02:00,2.25492,2.25597,2.25147,2.25461,9130000.0
2008-09-22 15:03:00,2.25517,2.25654,2.25122,2.25353,12750000.0
2008-09-22 15:04:00,2.25474,2.25539,2.25117,2.25287,9000000.0
2008-09-22 15:05:00,2.25388,2.25464,2.25171,2.25192,12250000.0
2008-09-22 15:06:00,2.25437,2.25571,2.25358,2.25358,8130000.0
2008-09-22 15:07:00,2.25152,2.25458,2.24998,2.25365,8380000.0
2008-09-22 15:08:00,2.25504,2.25539,2.24935,2.25053,7500000.0
2008-09-22 15:09:00,2.25244,2.2539,2.25131,2.25355,12750000.0
2008-09-22 15:10:00,2.25422,2.25935,2.25212,2.25343,8000000.0
2008-09-22 15:11:00,2.25324,2.25445,2.24939,2.25309,13630000.0
2008-09-22 15:12:00,2.25332,2.25403,2.25161,2.25287,9750000.0
2008-09-22 15:13:00,2.25423,2.25426,2.25067,2.25067,6750000.0
2008-09-22 15:14:00,2.25323,2.25356,2.24878,2.25344,17750000.0
2008-09-22 15:15:00,2.25153,2.25275,2.24627,2.25171,9000000.0
2008-09-22 15:16:00,2.25271,2.25392,2.25063,2.25079,12250000.0
2008-09-22 15:17:00,2.25328,2.25389,2.25223,2.25291,6000000.0
2008-09-22 15:18:00,2.25066,2.25579,2.25066,2.25579,9750000.0
2008-09-22 15:19:00,2.255,2.25521,2.25004,2.25004,14250000.0
2008-09-22 15:20:00,2.25187,2.25379,2.25187,2.25298,8250000.0
2008-09-22 15:21:00,2.25007,2.25395,2.25007,2.25395,7260000.0
2008-09-22 15:22:00,2.25028,2.25413,2.24942,2.25254,10500000.0
2008-09-22 15:23:00,2.25304,2.2537,2.24785,2.25366,11880000.0
2008-09-22 15:24:00,2.25115,2.25207,2.24781,2.25123,8750000.0
2008-09-22 15:25:00,2.25149,2.25332,2.24833,2.24997,11380000.0
2008-09-22 15:26:00,2.2502,2.25182,2.24681,2.25087,6000000.0
2008-09-22 15:27:00,2.25007,2.25198,2.24661,2.25169,6500000.0
2008-09-22 15:28:00,2.25192,2.25242,2.25052,2.25168,8000000.0
2008-09-22 15:29:00,2.24879,2.25186,2.24879,2.24961,7500000.0
2008-09-22 15:30:00,2.24787,2.2516,2.24769,2.25147,9000000.0
2008-09-22 15:31:00,2.25144,2.25167,2.24829,2.25104,14750000.0
2008-09-22 15:32:00,2.25172,2.25241,2.24879,2.25241,6750000.0
2008-09-22 15:33:00,2.24838,2.25401,2.24838,2.25168,10380000.0
2008-09-22 15:34:00,2.25171,2.25394,2.24965,2.25261,6500000.0
2008-09-22 15:35:00,2.2499,2.25373,2.2499,2.25288,11500000.0
2008-09-22 15:36:00,2.25223,2.25307,2.24923,2.25307,10500000.0
2008-09-22 15:37:00,2.25251,2.25285,2.24774,2.2502,13750000.0
2008-09-22 15:38:00,2.2513,2.25362,2.24985,2.2501,9260000.0
2008-09-22 15:39:00,2.2526,2.25362,2.24794,2.25079,9500000.0
2008-09-22 15:40:00,2.25142,2.25361,2.25142,2.25315,6500000.0
2008-09-22 15:41:00,2.25156,2.25348,2.25089,2.25283,8000000.0
2008-09-22 15:42:00,2.25365,2.25397,2.24926,2.24926,8130000.0
2008-09-22 15:43:00,2.25308,2.25311,2.24733,2.24998,15250000.0
2008-09-22 15:44:00,2.25212,2.25299,2.25015,2.25089,6750000.0
2008-09-22 15:45:00,2.25172,2.25172,2.24681,2.25009,8000000.0
2008-09-22 15:46:00,2.25128,2.25128,2.24674,2.24756,7010000.0
2008-09-22 15:47:00,2.2498,2.25134,2.24812,2.24958,10750000.0
2008-09-22 15:48:00,2.24892,2.2511,2.2455,2.24996,6000000.0
2008-09-22 15:49:00,2.25156,2.25246,2.24493,2.25218,8250000.0
2008-09-22 15:50:00,2.25085,2.25159,2.24693,2.25002,9750000.0
2008-09-22 15:51:00,2.2504,2.25191,2.24748,2.25082,9500000.0
2008-09-22 15:52:00,2.25131,2.25182,2.24953,2.25182,6000000.0
2008-09-22 15:53:00,2.24745,2.25151,2.24641,2.251,9000000.0
2008-09-22 15:54:00,2.25152,2.25269,2.24935,2.25185,6000000.0
2008-09-22 15:55:00,2.25131,2.25222,2.24823,2.25145,8750000.0
2008-09-22 15:56:00,2.25026,2.25303,2.24881,2.25267,5500000.0
2008-09-22 15:57:00,2.25382,2.25448,2.25,2.25368,10000000.0
2008-09-22 15:58:00,2.25352,2.25371,2.24823,2.25166,6750000.0
2008-09-22 15:59:00,2.25253,2.25295,2.25113,2.25214,11750000.0
2008-09-22 16:00:00,2.25116,2.2521,2.2493,2.2493,9500000.0
2008-09-22 16:01:00,2.24886,2.25196,2.24685,2.25112,6760000.0
2008-09-22 16:02:00,2.25209,2.25311,2.24741,2.2528,14250000.0
2008-09-22 16:03:00,2.25242,2.25276,2.24898,2.25255,9250000.0
2008-09-22 16:04:00,2.25321,2.25404,2.24922,2.25404,11250000.0
2008-09-22 16:05:00,2.25441,2.2551,2.2533,2.25465,6000000.0
2008-09-22 16:06:00,2.25385,2.25503,2.25042,2.25503,6750000.0
2008-09-22 16:07:00,2.25356,2.25446,2.25077,2.25446,9750000.0
2008-09-22 16:08:00,2.25038,2.25353,2.24874,2.25157,10250000.0
2008-09-22 16:09:00,2.25248,2.25341,2.24888,2.25341,7000000.0
2008-09-22 16:10:00,2.25169,2.25211,2.24639,2.25136,8630000.0
2008-09-22 16:11:00,2.25171,2.25259,2.24927,2.24927,7000000.0
2008-09-22 16:12:00,2.25162,2.25162,2.24939,2.25086,6000000.0
2008-09-22 16:13:00,2.24957,2.25057,2.24628,2.24935,8000000.0
2008-09-22 16:14:00,2.24978,2.25077,2.24683,2.24911,10130000.0
2008-09-22 16:15:00,2.24661,2.25007,2.24515,2.24993,7000000.0
2008-09-22 16:16:00,2.24944,2.25072,2.2477,2.24978,9000000.0
2008-09-22 16:17:00,2.24875,2.24969,2.24539,2.24732,13500000.0
2008-09-22 16:18:00,2.24704,2.24782,2.24023,2.24615,6760000.0
2008-09-22 16:19:00,2.24848,2.24908,2.24542,2.24646,7000000.0
2008-09-22 16:20:00,2.24841,2.25091,2.24817,2.25047,11500000.0
2008-09-22 16:21:00,2.24785,2.24944,2.24668,2.24668,9250000.0
2008-09-22 16:22:00,2.24821,2.25043,2.24673,2.24917,7880000.0
2008-09-22 16:23:00,2.2505,2.2505,2.24725,2.24962,5250000.0
2008-09-22 16:24:00,2.2496,2.25335,2.24735,2.24917,10000000.0
2008-09-22 16:25:00,2.25201,2.25234,2.24869,2.24931,7130000.0
2008-09-22 16:26:00,2.24874,2.25253,2.24874,2.25151,10250000.0
2008-09-22 16:27:00,2.25247,2.25282,2.2502,2.25057,13000000.0
2008-09-22 16:28:00,2.25276,2.25276,2.2493,2.25106,19750000.0
2008-09-22 16:29:00,2.24959,2.25087,2.24814,2.25087,6000000.0
2008-09-22 16:30:00,2.24911,2.25017,2.24655,2.24867,11500000.0
2008-09-22 16:31:00,2.24857,2.24875,2.24561,2.24758,6250000.0
2008-09-22 16:32:00,2.24776,2.24934,2.24583,2.24583,7000000.0
2008-09-22 16:33:00,2.24859,2.2491,2.24546,2.24759,8880000.0
2008-09-22 16:34:00,2.24343,2.24743,2.24303,2.24685,14880000.0
2008-09-22 16:35:00,2.24616,2.24675,2.23918,2.24468,12000000.0
2008-09-22 16:36:00,2.2448,2.24629,2.2418,2.24486,12000000.0
2008-09-22 16:37:00,2.2456,2.2457,2.24407,2.24493,6750000.0
2008-09-22 16:38:00,2.24434,2.24616,2.2403,2.24502,12500000.0
2008-09-22 16:39:00,2.24346,2.24521,2.24034,2.24364,6750000.0
2008-09-22 16:40:00,2.24457,2.24562,2.24193,2.24504,7500000.0
2008-09-22 16:41:00,2.24335,2.24766,2.2428,2.24472,6630000.0
2008-09-22 16:42:00,2.24739,2.24739,2.24443,2.24509,6000000.0
2008-09-22 16:43:00,2.24926,2.24926,2.24484,2.24649,14000000.0
2008-09-22 16:44:00,2.24883,2.24883,2.24345,2.2455,11000000.0
2008-09-22 16:45:00,2.24454,2.24613,2.24189,2.24189,8500000.0
2008-09-22 16:46:00,2.24331,2.24396,2.23995,2.24175,7250000.0
2008-09-22 16:47:00,2.24362,2.24485,2.24138,2.24485,14250000.0
2008-09-22 16:48:00,2.24402,2.2457,2.24246,2.24434,5250000.0
2008-09-22 16:49:00,2.24394,2.24562,2.24044,2.24249,12250000.0
2008-09-22 16:50:00,2.24431,2.24519,2.24071,2.24238,7000000.0
2008-09-22 16:51:00,2.24153,2.24434,2.2389,2.24313,7380000.0
2008-09-22 16:52:00,2.24434,2.24434,2.24146,2.24368,8380000.0
2008-09-22 16:53:00,2.24163,2.24377,2.23837,2.2431,13250000.0
2008-09-22 16:54:00,2.24052,2.2453,2.24052,2.24432,7250000.0
2008-09-22 16:55:00,2.24165,2.24405,2.23793,2.24048,7250000.0
2008-09-22 16:56:00,2.24378,2.24534,2.24131,2.24534,8630000.0
2008-09-22 16:57:00,2.24444,2.24462,2.24301,2.24333,7250000.0
2008-09-22 16:58:00,2.24183,2.24738,2.24129,2.24585,11000000.0
2008-09-22 16:59:00,2.24557,2.24808,2.24366,2.24717,7750000.0
2008-09-22 17:00:00,2.24815,2.24815,2.24617,2.24622,6250000.0
2008-09-22 17:01:00,2.24566,2.24624,2.24325,2.24486,10500000.0
2008-09-22 17:02:00,2.24536,2.24536,2.24226,2.24447,7250000.0
2008-09-22 17:03:00,2.24256,2.24456,2.2399,2.2399,8500000.0
2008-09-22 17:04:00,2.245,2.2452,2.24228,2.24282,15630000.0
2008-09-22 17:05:00,2.24378,2.24452,2.24113,2.24421,6500000.0
2008-09-22 17:06:00,2.24512,2.24516,2.24307,2.24438,5500000.0
2008-09-22 17:07:00,2.24487,2.24487,2.24062,2.24174,8250000.0
2008-09-22 17:08:00,2.24126,2.24126,2.23812,2.23812,8750000.0
2008-09-22 17:09:00,2.23909,2.24096,2.23815,2.2389,7000000.0
2008-09-22 17:10:00,2.23856,2.24104,2.2353,2.24104,11000000.0
2008-09-22 17:11:00,2.24135,2.24135,2.23886,2.23886,7750000.0
2008-09-22 17:12:00,2.24043,2.24081,2.23729,2.2404,6880000.0
2008-09-22 17:13:00,2.23969,2.24032,2.23724,2.24032,8880000.0
2008-09-22 17:14:00,2.23973,2.23973,2.23446,2.23952,7000000.0
2008-09-22 17:15:00,2.23839,2.23952,2.23472,2.23923,10380000.0
2008-09-22 17:16:00,2.23904,2.24056,2.23619,2.24056,9130000.0
2008-09-22 17:17:00,2.23936,2.24011,2.23789,2.23957,10000000.0
2008-09-22 17:18:00,2.23577,2.24014,2.23577,2.23649,6000000.0
2008-09-22 17:19:00,2.23553,2.24224,2.23541,2.24224,9250000.0
2008-09-22 17:20:00,2.24108,2.24199,2.23899,2.23961,5500000.0
2008-09-22 17:21:00,2.23822,2.23902,2.23478,2.23684,5750000.0
2008-09-22 17:22:00,2.23656,2.23982,2.23553,2.23982,16500000.0
2008-09-22 17:23:00,2.23965,2.24117,2.2365,2.24058,11250000.0
2008-09-22 17:24:00,2.2372,2.24064,2.23579,2.23979,11500000.0
2008-09-22 17:25:00,2.23866,2.23923,2.23514,2.23835,10750000.0
2008-09-22 17:26:00,2.23858,2.2393,2.23478,2.23919,12750000.0
2008-09-22 17:27:00,2.23816,2.23884,2.2357,2.23858,9250000.0
2008-09-22 17:28:00,2.23547,2.23982,2.23536,2.23918,8750000.0
2008-09-22 17:29:00,2.23427,2.23896,2.23251,2.2366,8130000.0
2008-09-22 17:30:00,2.23858,2.23858,2.23722,2.23722,7380000.0
2008-09-22 17:31:00,2.23765,2.23868,2.23315,2.23315,9380000.0
2008-09-22 17:32:00,2.23446,2.23679,2.22894,2.2358,7250000.0
2008-09-22 17:33:00,2.2355,2.23707,2.23424,2.23707,5250000.0
2008-09-22 17:34:00,2.23527,2.23686,2.23301,2.23684,7630000.0
2008-09-22 17:35:00,2.23525,2.23731,2.23231,2.23554,7000000.0
2008-09-22 17:36:00,2.23623,2.23673,2.23457,2.2351,8750000.0
2008-09-22 17:37:00,2.23627,2.23719,2.23444,2.23686,6000000.0
2008-09-22 17:38:00,2.23806,2.23869,2.23343,2.23596,11750000.0
2008-09-22 17:39:00,2.23429,2.23553,2.23093,2.23553,6750000.0
2008-09-22 17:40:00,2.23661,2.23661,2.23105,2.23506,7500000.0
2008-09-22 17:41:00,2.23277,2.23534,2.23249,2.2338,6500000.0
2008-09-22 17:42:00,2.23593,2.23593,2.23029,2.23515,7380000.0
2008-09-22 17:43:00,2.23483,2.23763,2.23473,2.23763,5250000.0
2008-09-22 17:44:00,2.23593,2.23603,2.23116,2.23271,12880000.0
2008-09-22 17:45:00,2.23648,2.23648,2.23207,2.23558,7880000.0
2008-09-22 17:46:00,2.23321,2.23607,2.23312,2.23581,6750000.0
2008-09-22 17:47:00,2.23558,2.23606,2.23454,2.23593,11250000.0
2008-09-22 17:48:00,2.23364,2.23731,2.23364,2.23563,5250000.0
2008-09-22 17:49:00,2.23517,2.23652,2.23305,2.23583,6750000.0
2008-09-22 17:50:00,2.23502,2.23643,2.23252,2.23252,11000000.0
2008-09-22 17:51:00,2.2338,2.23706,2.2314,2.23683,9630000.0
2008-09-22 17:52:00,2.23765,2.23773,2.23324,2.23693,11750000.0
2008-09-22 17:53:00,2.23748,2.23868,2.23724,2.23853,6000000.0
2008-09-22 17:54:00,2.23964,2.24015,2.23196,2.24015,10000000.0
2008-09-22 17:55:00,2.23763,2.23959,2.23642,2.23866,10250000.0
2008-09-22 17:56:00,2.23763,2.23833,2.23346,2.23637,13630000.0
2008-09-22 17:57:00,2.23671,2.23784,2.23248,2.23624,13500000.0
2008-09-22 17:58:00,2.23661,2.23918,2.23626,2.2375,8130000.0
2008-09-22 17:59:00,2.23421,2.23714,2.23172,2.23607,10380000.0
2008-09-22 18:00:00,2.23704,2.23793,2.23412,2.23437,13500000.0
2008-09-22 18:01:00,2.23588,2.23592,2.2293,2.23468,7630000.0
2008-09-22 18:02:00,2.23774,2.23837,2.23503,2.23837,12130000.0
2008-09-22 18:03:00,2.23773,2.2384,2.23343,2.235,9750000.0
2008-09-22 18:04:00,2.23641,2.23916,2.23403,2.23649,13380000.0
2008-09-22 18:05:00,2.23733,2.239,2.23606,2.23742,9750000.0
2008-09-22 18:06:00,2.23812,2.23925,2.23549,2.23769,9000000.0
2008-09-22 18:07:00,2.23876,2.23906,2.23642,2.23822,7500000.0
2008-09-22 18:08:00,2.23635,2.23898,2.23635,2.2384,5630000.0
2008-09-22 18:09:00,2.23915,2.23915,2.2357,2.23717,7250000.0
2008-09-22 18:10:00,2.24089,2.2409,2.23836,2.23999,10000000.0
2008-09-22 18:11:00,2.23931,2.24053,2.23803,2.23836,9750000.0
2008-09-22 18:12:00,2.23898,2.24063,2.23783,2.23892,5750000.0
2008-09-22 18:13:00,2.24066,2.24066,2.23473,2.23473,6000000.0
2008-09-22 18:14:00,2.23963,2.24066,2.23531,2.24017,8500000.0
2008-09-22 18:15:00,2.24005,2.24022,2.23862,2.23862,7500000.0
2008-09-22 18:16:00,2.23901,2.24276,2.2389,2.24188,9250000.0
2008-09-22 18:17:00,2.23969,2.24406,2.23902,2.24134,11500000.0
2008-09-22 18:18:00,2.23799,2.24347,2.23628,2.24088,5250000.0
2008-09-22 18:19:00,2.24075,2.24447,2.2387,2.23962,14500000.0
2008-09-22 18:20:00,2.23891,2.24448,2.23832,2.24095,8750000.0
2008-09-22 18:21:00,2.23754,2.2392,2.23439,2.2392,14500000.0
2008-09-22 18:22:00,2.23754,2.23838,2.23497,2.23504,11000000.0
2008-09-22 18:23:00,2.23784,2.23871,2.23477,2.23477,7500000.0
2008-09-22 18:24:00,2.23477,2.24244,2.23477,2.24089,7500000.0
2008-09-22 18:25:00,2.24262,2.24277,2.23774,2.23774,7500000.0
2008-09-22 18:26:00,2.2384,2.2384,2.23302,2.23787,6000000.0
2008-09-22 18:27:00,2.2366,2.23906,2.23569,2.23816,6000000.0
2008-09-22 18:28:00,2.23846,2.23846,2.23615,2.23732,7500000.0
2008-09-22 18:29:00,2.23698,2.23835,2.23306,2.23697,9750000.0
2008-09-22 18:30:00,2.23755,2.23755,2.23289,2.23517,20500000.0
2008-09-22 18:31:00,2.23665,2.23779,2.2354,2.2354,10000000.0
2008-09-22 18:32:00,2.2362,2.23715,2.23283,2.23283,7000000.0
2008-09-22 18:33:00,2.23499,2.23672,2.23265,2.23265,11000000.0
2008-09-22 18:34:00,2.23563,2.23633,2.23399,2.23455,10250000.0
2008-09-22 18:35:00,2.23601,2.23755,2.23218,2.23628,12000000.0
2008-09-22 18:36:00,2.23724,2.23751,2.23436,2.23681,5880000.0
2008-09-22 18:37:00,2.23609,2.23609,2.23202,2.23552,11750000.0
2008-09-22 18:38:00,2.23729,2.23738,2.23472,2.23568,11250000.0
2008-09-22 18:39:00,2.2377,2.23825,2.23283,2.23599,14750000.0
2008-09-22 18:40:00,2.23591,2.23755,2.23356,2.23525,7750000.0
2008-09-22 18:41:00,2.23716,2.23727,2.23292,2.23684,8000000.0
2008-09-22 18:42:00,2.23554,2.23823,2.23223,2.23713,11000000.0
2008-09-22 18:43:00,2.23345,2.2357,2.23087,2.23394,10000000.0
2008-09-22 18:44:00,2.23336,2.23518,2.23131,2.23498,13130000.0
2008-09-22 18:45:00,2.23271,2.23424,2.23027,2.23154,8500000.0
2008-09-22 18:46:00,2.23262,2.23381,2.2298,2.2335,8000000.0
2008-09-22 18:47:00,2.2341,2.2341,2.2322,2.2322,5250000.0
2008-09-22 18:48:00,2.2326,2.23497,2.2307,2.23221,7500000.0
2008-09-22 18:49:00,2.23234,2.23269,2.2275,2.22965,9750000.0
2008-09-22 18:50:00,2.23156,2.23378,2.23152,2.23378,5250000.0
2008-09-22 18:51:00,2.22923,2.23279,2.22923,2.23087,8750000.0
2008-09-22 18:52:00,2.23151,2.23188,2.22942,2.23188,9630000.0
2008-09-22 18:53:00,2.2291,2.23371,2.2291,2.23026,10250000.0
2008-09-22 18:54:00,2.23185,2.23252,2.22918,2.2299,7250000.0
2008-09-22 18:55:00,2.23265,2.23265,2.22906,2.22906,5750000.0
2008-09-22 18:56:00,2.23108,2.23226,2.22865,2.2306,13500000.0
2008-09-22 18:57:00,2.22765,2.23269,2.2274,2.23195,8510000.0
2008-09-22 18:58:00,2.23126,2.23182,2.22775,2.22775,8250000.0
2008-09-22 18:59:00,2.23146,2.23146,2.22713,2.23011,6380000.0
2008-09-22 19:00:00,2.22907,2.23184,2.22782,2.22971,10130000.0
2008-09-22 19:01:00,2.23028,2.23145,2.22586,2.23065,11000000.0
2008-09-22 19:02:00,2.23059,2.23059,2.22696,2.22846,11500000.0
2008-09-22 19:03:00,2.22762,2.22988,2.22762,2.22988,7750000.0
2008-09-22 19:04:00,2.22968,2.23011,2.22723,2.22765,10130000.0
2008-09-22 19:05:00,2.22902,2.23018,2.22832,2.22912,7500000.0
2008-09-22 19:06:00,2.22876,2.22986,2.22526,2.22839,15750000.0
2008-09-22 19:07:00,2.2282,2.22878,2.22566,2.22566,5500000.0
2008-09-22 19:08:00,2.22773,2.23003,2.22267,2.22771,10500000.0
2008-09-22 19:09:00,2.22838,2.22901,2.22658,2.22882,6380000.0
2008-09-22 19:10:00,2.2289,2.2291,2.22618,2.22826,9130000.0
2008-09-22 19:11:00,2.22796,2.2303,2.2238,2.22458,10000000.0
2008-09-22 19:12:00,2.22598,2.22969,2.22557,2.22969,9000000.0
2008-09-22 19:13:00,2.22927,2.22937,2.22077,2.22768,14130000.0
2008-09-22 19:14:00,2.22602,2.22811,2.22453,2.22788,10250000.0
2008-09-22 19:15:00,2.22494,2.22721,2.22246,2.22467,5130000.0
2008-09-22 19:16:00,2.2264,2.22696,2.22332,2.22696,7250000.0
2008-09-22 19:17:00,2.22428,2.22565,2.2225,2.22309,9880000.0
2008-09-22 19:18:00,2.22485,2.22485,2.22102,2.22102,9250000.0
2008-09-22 19:19:00,2.22254,2.22541,2.22254,2.22285,13000000.0
2008-09-22 19:20:00,2.22295,2.22501,2.22295,2.22443,6750000.0
2008-09-22 19:21:00,2.22546,2.22649,2.2246,2.22591,6000000.0
2008-09-22 19:22:00,2.22449,2.2256,2.22309,2.22501,13000000.0
2008-09-22 19:23:00,2.22198,2.22377,2.22192,2.22309,6000000.0
2008-09-22 19:24:00,2.22118,2.22445,2.22118,2.22424,16250000.0
2008-09-22 19:25:00,2.22098,2.22388,2.22098,2.22328,6000000.0
2008-09-22 19:26:00,2.22115,2.22432,2.22112,2.22401,11250000.0
2008-09-22 19:27:00,2.22179,2.22356,2.21857,2.222,9000000.0
2008-09-22 19:28:00,2.22254,2.22399,2.22026,2.22179,11000000.0
2008-09-22 19:29:00,2.2236,2.2236,2.21885,2.22236,13250000.0
2008-09-22 19:30:00,2.22195,2.22266,2.21845,2.22083,8750000.0
2008-09-22 19:31:00,2.22013,2.22295,2.21594,2.22223,7500000.0
2008-09-22 19:32:00,2.2231,2.2231,2.21802,2.22306,6380000.0
2008-09-22 19:33:00,2.22301,2.22306,2.21856,2.22306,12380000.0
2008-09-22 19:34:00,2.22183,2.22379,2.219,2.21983,10760000.0
2008-09-22 19:35:00,2.22079,2.22231,2.22076,2.22175,7500000.0
2008-09-22 19:36:00,2.22141,2.22296,2.21782,2.2207,14250000.0
2008-09-22 19:37:00,2.22135,2.22389,2.21879,2.22389,14750000.0
2008-09-22 19:38:00,2.22281,2.22321,2.22113,2.2226,5880000.0
2008-09-22 19:39:00,2.22032,2.22403,2.22032,2.22331,9250000.0
2008-09-22 19:40:00,2.22319,2.22439,2.22196,2.22439,13130000.0
2008-09-22 19:41:00,2.21927,2.2245,2.21927,2.22118,11630000.0
2008-09-22 19:42:00,2.22477,2.22659,2.22128,2.22461,12250000.0
2008-09-22 19:43:00,2.22453,2.22459,2.22089,2.22428,11750000.0
2008-09-22 19:44:00,2.22302,2.22619,2.2226,2.22553,8000000.0
2008-09-22 19:45:00,2.22509,2.22557,2.22074,2.2249,6250000.0
2008-09-22 19:46:00,2.22394,2.22561,2.22226,2.22395,10750000.0
2008-09-22 19:47:00,2.22608,2.22608,2.22345,2.22345,8250000.0
2008-09-22 19:48:00,2.22518,2.22583,2.22107,2.22459,8510000.0
2008-09-22 19:49:00,2.22526,2.22564,2.22056,2.22056,12130000.0
2008-09-22 19:50:00,2.22337,2.22552,2.22115,2.22208,6250000.0
2008-09-22 19:51:00,2.22531,2.22565,2.22386,2.22528,5250000.0
2008-09-22 19:52:00,2.2238,2.22674,2.2238,2.22573,6500000.0
2008-09-22 19:53:00,2.22673,2.22705,2.22188,2.22596,12250000.0
2008-09-22 19:54:00,2.22436,2.22878,2.22436,2.22804,11250000.0
2008-09-22 19:55:00,2.22607,2.22761,2.22153,2.22699,11500000.0
2008-09-22 19:56:00,2.22565,2.22698,2.22089,2.2262,9500000.0
2008-09-22 19:57:00,2.22493,2.22747,2.22202,2.22684,8500000.0
2008-09-22 19:58:00,2.22669,2.22724,2.22382,2.22627,9750000.0
2008-09-22 19:59:00,2.22757,2.22757,2.22046,2.22641,5250000.0
2008-09-22 20:00:00,2.22224,2.22667,2.22224,2.22284,14750000.0
2008-09-22 20:01:00,2.22447,2.22629,2.22255,2.22562,8000000.0
2008-09-22 20:02:00,2.22601,2.22606,2.22136,2.22606,8130000.0
2008-09-22 20:03:00,2.2252,2.22675,2.22462,2.22609,12130000.0
2008-09-22 20:04:00,2.22339,2.22659,2.22339,2.22619,6250000.0
2008-09-22 20:05:00,2.22667,2.22667,2.21899,2.22576,12000000.0
2008-09-22 20:06:00,2.22481,2.22615,2.22214,2.22581,6250000.0
2008-09-22 20:07:00,2.22535,2.22651,2.22263,2.22651,7380000.0
2008-09-22 20:08:00,2.22549,2.22693,2.22543,2.22598,6000000.0
2008-09-22 20:09:00,2.22675,2.22675,2.22244,2.22639,9250000.0
2008-09-22 20:10:00,2.22426,2.22647,2.22163,2.22403,7250000.0
2008-09-22 20:11:00,2.2257,2.22667,2.22166,2.22641,7380000.0
2008-09-22 20:12:00,2.22539,2.22652,2.22455,2.22455,9250000.0
2008-09-22 20:13:00,2.22652,2.22652,2.22092,2.22236,8250000.0
2008-09-22 20:14:00,2.22476,2.22594,2.22211,2.22211,11500000.0
2008-09-22 20:15:00,2.22554,2.22575,2.22035,2.22109,11750000.0
2008-09-22 20:16:00,2.22502,2.22502,2.22114,2.22475,12250000.0
2008-09-22 20:17:00,2.22277,2.22423,2.21937,2.22038,7500000.0
2008-09-22 20:18:00,2.22461,2.22461,2.22028,2.22347,12000000.0
2008-09-22 20:19:00,2.22331,2.22385,2.22097,2.22214,10750000.0
2008-09-22 20:20:00,2.22318,2.22428,2.2211,2.2211,5500000.0
2008-09-22 20:21:00,2.22172,2.22449,2.22041,2.22321,15750000.0
2008-09-22 20:22:00,2.22011,2.22327,2.22011,2.22215,8250000.0
2008-09-22 20:23:00,2.2187,2.22276,2.2187,2.21912,12000000.0
2008-09-22 20:24:00,2.22128,2.22193,2.21703,2.21965,9500000.0
2008-09-22 20:25:00,2.22033,2.22335,2.21994,2.22017,9250000.0
2008-09-22 20:26:00,2.22317,2.22396,2.22122,2.22357,6250000.0
2008-09-22 20:27:00,2.22418,2.22502,2.21939,2.22227,7500000.0
2008-09-22 20:28:00,2.22411,2.22461,2.2203,2.2239,13500000.0
2008-09-22 20:29:00,2.21953,2.22434,2.21953,2.22389,8250000.0
2008-09-22 20:30:00,2.22321,2.22374,2.22226,2.22359,10500000.0
2008-09-22 20:31:00,2.22013,2.22268,2.21743,2.22139,13000000.0
2008-09-22 20:32:00,2.22412,2.22476,2.21899,2.21899,17630000.0
2008-09-22 20:33:00,2.22178,2.22523,2.22105,2.22332,11000000.0
2008-09-22 20:34:00,2.22364,2.22495,2.21908,2.22495,11750000.0
2008-09-22 20:35:00,2.2215,2.22391,2.2215,2.2227,8500000.0
2008-09-22 20:36:00,2.2232,2.22398,2.22231,2.22398,12750000.0
2008-09-22 20:37:00,2.22129,2.22443,2.21975,2.22443,13500000.0
2008-09-22 20:38:00,2.2231,2.22591,2.22154,2.2247,10380000.0
2008-09-22 20:39:00,2.22364,2.22456,2.2221,2.2221,8500000.0
2008-09-22 20:40:00,2.22123,2.22404,2.22014,2.22014,6250000.0
2008-09-22 20:41:00,2.22367,2.22402,2.22175,2.22318,12880000.0
2008-09-22 20:42:00,2.22021,2.22351,2.21905,2.2224,9380000.0
2008-09-22 20:43:00,2.22238,2.22482,2.22144,2.22275,9250000.0
2008-09-22 20:44:00,2.22012,2.22323,2.22012,2.22323,8500000.0
2008-09-22 20:45:00,2.2234,2.2234,2.22094,2.22094,5750000.0
2008-09-22 20:46:00,2.21674,2.22198,2.21674,2.22091,7380000.0
2008-09-22 20:47:00,2.2181,2.22098,2.21797,2.218,7380000.0
2008-09-22 20:48:00,2.21881,2.22081,2.2184,2.22017,5250000.0
2008-09-22 20:49:00,2.221,2.2213,2.21781,2.22039,12250000.0
2008-09-22 20:50:00,2.2201,2.22104,2.218,2.21895,9250000.0
2008-09-22 20:51:00,2.21979,2.22126,2.21884,2.22126,11500000.0
2008-09-22 20:52:00,2.22072,2.22106,2.21617,2.21617,8380000.0
2008-09-22 20:53:00,2.22146,2.22195,2.21881,2.22176,7500000.0
2008-09-22 20:54:00,2.2191,2.22208,2.21674,2.21686,16000000.0
2008-09-22 20:55:00,2.21993,2.22239,2.21822,2.22239,11000000.0
2008-09-22 20:56:00,2.21959,2.22255,2.21803,2.22244,6750000.0
2008-09-22 20:57:00,2.21948,2.22244,2.21788,2.22244,9260000.0
2008-09-22 20:58:00,2.22125,2.22232,2.21896,2.22227,5500000.0
2008-09-22 20:59:00,2.22122,2.22194,2.22014,2.22138,5250000.0
2008-09-22 21:00:00,2.22221,2.22221,2.21982,2.22062,6380000.0
2008-09-22 21:01:00,2.2206,2.2206,2.21624,2.21624,5630000.0
2008-09-22 21:02:00,2.21911,2.22092,2.21751,2.21963,10380000.0
2008-09-22 21:03:00,2.21893,2.22155,2.21712,2.22133,7750000.0
2008-09-22 21:04:00,2.22176,2.22235,2.21758,2.21975,12500000.0
2008-09-22 21:05:00,2.21844,2.2238,2.21756,2.22073,12880000.0
2008-09-22 21:06:00,2.22081,2.22081,2.21569,2.21949,9250000.0
2008-09-22 21:07:00,2.2196,2.22206,2.2196,2.22135,9500000.0
2008-09-22 21:08:00,2.21985,2.22099,2.21842,2.22077,6880000.0
2008-09-22 21:09:00,2.21683,2.22021,2.21563,2.21723,7500000.0
2008-09-22 21:10:00,2.22206,2.22206,2.21686,2.22087,13260000.0
2008-09-22 21:11:00,2.21782,2.22098,2.21782,2.21842,10000000.0
2008-09-22 21:12:00,2.21815,2.2204,2.21364,2.2204,9250000.0
2008-09-22 21:13:00,2.22031,2.22073,2.21342,2.21863,6750000.0
2008-09-22 21:14:00,2.21929,2.22125,2.21638,2.22095,10000000.0
2008-09-22 21:15:00,2.22132,2.2219,2.21312,2.21312,5750000.0
2008-09-22 21:16:00,2.2203,2.22095,2.21833,2.21984,9500000.0
2008-09-22 21:17:00,2.21782,2.21969,2.21644,2.21644,7130000.0
2008-09-22 21:18:00,2.22072,2.22113,2.21738,2.21816,8260000.0
2008-09-22 21:19:00,2.22056,2.22056,2.21592,2.21866,8250000.0
2008-09-22 21:20:00,2.22002,2.22002,2.21791,2.21948,8500000.0
2008-09-22 21:21:00,2.21789,2.21995,2.21475,2.21532,11380000.0
2008-09-22 21:22:00,2.22102,2.22141,2.21303,2.21924,11250000.0
2008-09-22 21:23:00,2.21953,2.21973,2.21519,2.21904,12750000.0
2008-09-22 21:24:00,2.21884,2.21904,2.21445,2.21893,8750000.0
2008-09-22 21:25:00,2.21751,2.21955,2.21671,2.21955,10510000.0
2008-09-22 21:26:00,2.21832,2.21875,2.21496,2.21766,6250000.0
2008-09-22 21:27:00,2.21579,2.21837,2.21258,2.21538,8130000.0
2008-09-22 21:28:00,2.21535,2.21754,2.2149,2.21626,13250000.0
2008-09-22 21:29:00,2.21064,2.21601,2.21064,2.21546,16000000.0
2008-09-22 21:30:00,2.21494,2.21582,2.21168,2.21582,7250000.0
2008-09-22 21:31:00,2.2148,2.21491,2.20908,2.21444,7500000.0
2008-09-22 21:32:00,2.21359,2.21468,2.21043,2.21468,8500000.0
2008-09-22 21:33:00,2.21269,2.21419,2.20999,2.21278,10880000.0
2008-09-22 21:34:00,2.21365,2.21365,2.20838,2.21258,12250000.0
2008-09-22 21:35:00,2.2087,2.21346,2.2077,2.21007,15500000.0
2008-09-22 21:36:00,2.21345,2.21368,2.21006,2.21006,6250000.0
2008-09-22 21:37:00,2.21348,2.2145,2.21024,2.21338,10880000.0
2008-09-22 21:38:00,2.20994,2.21336,2.20994,2.21162,8630000.0
2008-09-22 21:39:00,2.21142,2.21286,2.20834,2.21242,12500000.0
2008-09-22 21:40:00,2.21258,2.21258,2.20892,2.20892,9250000.0
2008-09-22 21:41:00,2.21108,2.21306,2.21002,2.21278,5500000.0
2008-09-22 21:42:00,2.21274,2.2133,2.21058,2.2133,10250000.0
2008-09-22 21:43:00,2.2118,2.21561,2.21043,2.21561,13250000.0
2008-09-22 21:44:00,2.21239,2.21712,2.21239,2.21549,7130000.0
2008-09-22 21:45:00,2.21781,2.21898,2.2146,2.2146,8500000.0
2008-09-22 21:46:00,2.21557,2.21783,2.21501,2.21714,10750000.0
2008-09-22 21:47:00,2.21667,2.21789,2.21327,2.21519,8380000.0
2008-09-22 21:48:00,2.21765,2.21878,2.21638,2.21868,12500000.0
2008-09-22 21:49:00,2.2189,2.2189,2.21389,2.2171,6250000.0
2008-09-22 21:50:00,2.21675,2.21723,2.21126,2.21723,8750000.0
2008-09-22 21:51:00,2.21731,2.2178,2.21408,2.21408,10750000.0
2008-09-22 21:52:00,2.21774,2.21774,2.21253,2.2143,6500000.0
2008-09-22 21:53:00,2.21724,2.21755,2.21344,2.21344,11760000.0
2008-09-22 21:54:00,2.21683,2.21683,2.21275,2.21463,8000000.0
2008-09-22 21:55:00,2.21325,2.21594,2.21302,2.21431,10750000.0
2008-09-22 21:56:00,2.21643,2.21643,2.21284,2.21284,7750000.0
2008-09-22 21:57:00,2.21659,2.21659,2.20961,2.21263,11750000.0
2008-09-22 21:58:00,2.21555,2.21677,2.21362,2.21523,9250000.0
2008-09-22 21:59:00,2.21702,2.21712,2.21227,2.21227,9500000.0
2008-09-22 22:00:00,2.21644,2.21692,2.21439,2.21439,6000000.0
2008-09-22 22:01:00,2.21686,2.21711,2.21313,2.21578,8000000.0
2008-09-22 22:02:00,2.21226,2.21791,2.21226,2.21707,6000000.0
2008-09-22 22:03:00,2.21629,2.21832,2.21391,2.21832,9250000.0
2008-09-22 22:04:00,2.21623,2.21789,2.21282,2.21753,11250000.0
2008-09-22 22:05:00,2.21911,2.21911,2.21666,2.21666,8000000.0
2008-09-22 22:06:00,2.21951,2.21982,2.21547,2.21755,12000000.0
2008-09-22 22:07:00,2.21946,2.21966,2.21558,2.21934,7000000.0
2008-09-22 22:08:00,2.21933,2.22028,2.2166,2.21949,12380000.0
2008-09-22 22:09:00,2.21697,2.21996,2.21523,2.21975,6250000.0
2008-09-22 22:10:00,2.21926,2.22038,2.21778,2.21907,6260000.0
2008-09-22 22:11:00,2.22125,2.22125,2.21629,2.21828,10250000.0
2008-09-22 22:12:00,2.216,2.22158,2.216,2.22118,5880000.0
2008-09-22 22:13:00,2.21831,2.22177,2.21819,2.22131,7750000.0
2008-09-22 22:14:00,2.22216,2.22216,2.21902,2.21902,9000000.0
2008-09-22 22:15:00,2.22206,2.22206,2.21556,2.21556,10500000.0
2008-09-22 22:16:00,2.21996,2.22121,2.21592,2.22121,7750000.0
2008-09-22 22:17:00,2.22048,2.22168,2.21686,2.21982,8750000.0
2008-09-22 22:18:00,2.22088,2.22168,2.21827,2.22128,6750000.0
2008-09-22 22:19:00,2.2198,2.22238,2.2198,2.2217,5750000.0
2008-09-22 22:20:00,2.21941,2.22196,2.21561,2.22196,14250000.0
2008-09-22 22:21:00,2.22156,2.22173,2.21808,2.21819,14500000.0
2008-09-22 22:22:00,2.22123,2.22229,2.21984,2.2211,5880000.0
2008-09-22 22:23:00,2.22087,2.22242,2.22087,2.22242,7000000.0
2008-09-22 22:24:00,2.22361,2.22468,2.21861,2.22243,5750000.0
2008-09-22 22:25:00,2.22361,2.22722,2.22162,2.22722,7750000.0
2008-09-22 22:26:00,2.22647,2.22801,2.22629,2.22699,7000000.0
2008-09-22 22:27:00,2.22728,2.22944,2.2258,2.22723,9750000.0
2008-09-22 22:28:00,2.22758,2.22852,2.22514,2.22695,8250000.0
2008-09-22 22:29:00,2.22795,2.22867,2.22442,2.22613,5250000.0
2008-09-22 22:30:00,2.22695,2.2296,2.22368,2.22788,10000000.0
2008-09-22 22:31:00,2.22633,2.22843,2.22608,2.2277,5250000.0
2008-09-22 22:32:00,2.22544,2.22947,2.22544,2.22947,11250000.0
2008-09-22 22:33:00,2.22537,2.22938,2.2235,2.22938,10500000.0
2008-09-22 22:34:00,2.22569,2.22937,2.22515,2.22633,6750000.0
2008-09-22 22:35:00,2.22974,2.22974,2.22518,2.22697,8250000.0
2008-09-22 22:36:00,2.22882,2.23109,2.22574,2.22936,5750000.0
2008-09-22 22:37:00,2.22766,2.23087,2.22766,2.22863,7250000.0
2008-09-22 22:38:00,2.22833,2.23126,2.22519,2.22899,19750000.0
2008-09-22 22:39:00,2.2296,2.23013,2.22624,2.22998,12500000.0
2008-09-22 22:40:00,2.22952,2.23044,2.22912,2.23012,6000000.0
2008-09-22 22:41:00,2.23075,2.23075,2.22589,2.2291,9000000.0
2008-09-22 22:42:00,2.22932,2.23039,2.22833,2.22991,6500000.0
2008-09-22 22:43:00,2.22949,2.23032,2.22626,2.22987,11750000.0
2008-09-22 22:44:00,2.23013,2.23056,2.22621,2.22869,8750000.0
2008-09-22 22:45:00,2.23041,2.23087,2.22696,2.22696,7250000.0
2008-09-22 22:46:00,2.22579,2.23127,2.22579,2.23127,8500000.0
2008-09-22 22:47:00,2.22911,2.23076,2.22689,2.23076,13500000.0
2008-09-22 22:48:00,2.23114,2.23134,2.22955,2.23129,7750000.0
2008-09-22 22:49:00,2.23097,2.23245,2.2301,2.23217,7500000.0
2008-09-22 22:50:00,2.23059,2.23318,2.22929,2.23283,12250000.0
2008-09-22 22:51:00,2.23089,2.23149,2.22693,2.22731,7500000.0
2008-09-22 22:52:00,2.23103,2.2324,2.2302,2.23188,8000000.0
2008-09-22 22:53:00,2.23044,2.23281,2.22902,2.23055,17000000.0
2008-09-22 22:54:00,2.23037,2.23193,2.22551,2.23105,11250000.0
2008-09-22 22:55:00,2.23288,2.23348,2.22872,2.23315,14500000.0
2008-09-22 22:56:00,2.23292,2.23292,2.23107,2.23232,6000000.0
2008-09-22 22:57:00,2.23364,2.23364,2.23071,2.23071,8130000.0
2008-09-22 22:58:00,2.23184,2.23268,2.23102,2.23247,6760000.0
2008-09-22 22:59:00,2.23089,2.23396,2.22966,2.23365,11630000.0
2008-09-22 23:00:00,2.23169,2.23467,2.22978,2.23467,11500000.0
2008-09-22 23:01:00,2.23013,2.23358,2.22917,2.23319,9750000.0
2008-09-22 23:02:00,2.23288,2.23392,2.23076,2.23386,9500000.0
2008-09-22 23:03:00,2.23375,2.23475,2.23147,2.23275,7750000.0
2008-09-22 23:04:00,2.23169,2.23442,2.22945,2.2327,6880000.0
2008-09-22 23:05:00,2.2323,2.23435,2.23203,2.23203,8130000.0
2008-09-22 23:06:00,2.23242,2.23347,2.23103,2.23331,8130000.0
2008-09-22 23:07:00,2.23423,2.23423,2.23054,2.23192,5750000.0
2008-09-22 23:08:00,2.22891,2.23374,2.22891,2.23179,6250000.0
2008-09-22 23:09:00,2.23335,2.23335,2.22847,2.23291,10000000.0
2008-09-22 23:10:00,2.23118,2.23397,2.23045,2.23045,9880000.0
2008-09-22 23:11:00,2.23332,2.23332,2.22716,2.23057,7750000.0
2008-09-22 23:12:00,2.22748,2.2319,2.22614,2.22614,8000000.0
2008-09-22 23:13:00,2.23172,2.2331,2.22872,2.23239,13500000.0
2008-09-22 23:14:00,2.23106,2.23225,2.22669,2.23209,7880000.0
2008-09-22 23:15:00,2.23095,2.23198,2.23026,2.23107,8250000.0
2008-09-22 23:16:00,2.23312,2.23371,2.22854,2.23223,6500000.0
2008-09-22 23:17:00,2.22614,2.2321,2.22614,2.22937,7750000.0
2008-09-22 23:18:00,2.23233,2.23233,2.22783,2.2322,13000000.0
2008-09-22 23:19:00,2.23147,2.23222,2.22697,2.23175,8250000.0
2008-09-22 23:20:00,2.22762,2.2316,2.22662,2.23024,6750000.0
2008-09-22 23:21:00,2.23038,2.23111,2.22876,2.22981,8000000.0
2008-09-22 23:22:00,2.23138,2.23138,2.22911,2.2304,7000000.0
2008-09-22 23:23:00,2.22859,2.23199,2.22617,2.22835,13000000.0
2008-09-22 23:24:00,2.23157,2.23157,2.22683,2.22917,7880000.0
2008-09-22 23:25:00,2.22505,2.23151,2.22421,2.23031,8630000.0
2008-09-22 23:26:00,2.23059,2.23069,2.22401,2.23034,5750000.0
2008-09-22 23:27:00,2.22963,2.23076,2.22869,2.23076,6130000.0
2008-09-22 23:28:00,2.22617,2.231,2.22617,2.23031,8000000.0
2008-09-22 23:29:00,2.22949,2.22994,2.22492,2.22852,6880000.0
2008-09-22 23:30:00,2.2293,2.23166,2.22882,2.23125,10500000.0
2008-09-22 23:31:00,2.22628,2.23096,2.22547,2.23096,11250000.0
2008-09-22 23:32:00,2.23031,2.23098,2.22873,2.23098,8000000.0
2008-09-22 23:33:00,2.22775,2.2308,2.22775,2.22796,8000000.0
2008-09-22 23:34:00,2.22886,2.23034,2.22573,2.22977,6000000.0
2008-09-22 23:35:00,2.22981,2.23162,2.2285,2.2285,10000000.0
2008-09-22 23:36:00,2.23059,2.23059,2.22558,2.2303,14130000.0
2008-09-22 23:37:00,2.2288,2.2306,2.22736,2.2277,7500000.0
2008-09-22 23:38:00,2.2305,2.2305,2.22594,2.22682,10000000.0
2008-09-22 23:39:00,2.22757,2.22913,2.22396,2.22913,5250000.0
2008-09-22 23:40:00,2.22678,2.22978,2.22597,2.22778,11250000.0
2008-09-22 23:41:00,2.22663,2.22951,2.2261,2.22841,14000000.0
2008-09-22 23:42:00,2.22723,2.22877,2.22696,2.22794,6630000.0
2008-09-22 23:43:00,2.22322,2.22896,2.22322,2.22691,8000000.0
2008-09-22 23:44:00,2.22849,2.22971,2.22716,2.22801,14000000.0
2008-09-22 23:45:00,2.23073,2.23073,2.2269,2.2296,5750000.0
2008-09-22 23:46:00,2.22398,2.23012,2.22318,2.22905,14750000.0
2008-09-22 23:47:00,2.22515,2.22989,2.22184,2.22989,7500000.0
2008-09-22 23:48:00,2.22757,2.22792,2.21822,2.21822,8500000.0
2008-09-22 23:49:00,2.23092,2.23092,2.22706,2.22706,7750000.0
2008-09-22 23:50:00,2.22837,2.22993,2.22288,2.22993,6500000.0
2008-09-22 23:51:00,2.22938,2.23032,2.22317,2.22744,11880000.0
2008-09-22 23:52:00,2.22248,2.2305,2.22248,2.2305,5630000.0
2008-09-22 23:53:00,2.22994,2.22994,2.22331,2.22802,9000000.0
2008-09-22 23:54:00,2.22819,2.22928,2.22768,2.22872,10000000.0
2008-09-22 23:55:00,2.22281,2.23028,2.22259,2.23028,5510000.0
2008-09-22 23:56:00,2.22719,2.22898,2.22542,2.22692,8750000.0
2008-09-22 23:57:00,2.22612,2.22983,2.22612,2.22826,6630000.0
2008-09-22 23:58:00,2.22712,2.22948,2.22712,2.22841,8130000.0
2008-09-22 23:59:00,2.2301,2.2301,2.22688,2.22972,8880000.0
2008-09-23 00:00:00,2.22732,2.23017,2.22732,2.23017,13750000.0
2008-09-23 00:01:00,2.23119,2.23119,2.22468,2.22894,6250000.0
2008-09-23 00:02:00,2.22836,2.23007,2.22684,2.22837,6250000.0
2008-09-23 00:03:00,2.23039,2.23039,2.22581,2.22695,7500000.0
2008-09-23 00:04:00,2.23034,2.23103,2.22615,2.23103,10750000.0
2008-09-23 00:05:00,2.23056,2.23056,2.22646,2.22997,6500000.0
2008-09-23 00:06:00,2.23071,2.23071,2.22509,2.22907,10750000.0
2008-09-23 00:07:00,2.22757,2.23048,2.22652,2.23009,10380000.0
2008-09-23 00:08:00,2.23042,2.23139,2.22706,2.22706,14250000.0
2008-09-23 00:09:00,2.22559,2.23017,2.22559,2.22667,5500000.0
2008-09-23 00:10:00,2.22839,2.23019,2.22839,2.22953,8250000.0
2008-09-23 00:11:00,2.2291,2.23017,2.22582,2.22953,7630000.0
2008-09-23 00:12:00,2.23132,2.23196,2.22756,2.22866,9630000.0
2008-09-23 00:13:00,2.23056,2.23114,2.22784,2.22905,6750000.0
2008-09-23 00:14:00,2.22721,2.23127,2.22721,2.22833,8500000.0
2008-09-23 00:15:00,2.22686,2.23054,2.22611,2.22896,5750000.0
2008-09-23 00:16:00,2.23042,2.23176,2.22921,2.22977,6500000.0
2008-09-23 00:17:00,2.231,2.2313,2.22929,2.22936,6500000.0
2008-09-23 00:18:00,2.23032,2.23186,2.22932,2.22932,6000000.0
2008-09-23 00:19:00,2.23318,2.23318,2.22915,2.22915,8750000.0
2008-09-23 00:20:00,2.23157,2.2323,2.22912,2.2323,9750000.0
2008-09-23 00:21:00,2.22858,2.23164,2.22858,2.22989,9750000.0
2008-09-23 00:22:00,2.23193,2.23193,2.22829,2.23018,9500000.0
2008-09-23 00:23:00,2.23084,2.23084,2.2246,2.22893,6750000.0
2008-09-23 00:24:00,2.23113,2.23113,2.22757,2.22785,6250000.0
2008-09-23 00:25:00,2.22963,2.23028,2.22596,2.22934,8000000.0
2008-09-23 00:26:00,2.23084,2.23182,2.22638,2.22638,11000000.0
2008-09-23 00:27:00,2.22902,2.23118,2.22708,2.22811,10000000.0
2008-09-23 00:28:00,2.23119,2.23137,2.22525,2.23137,7630000.0
2008-09-23 00:29:00,2.23159,2.23159,2.22576,2.22797,10000000.0
2008-09-23 00:30:00,2.23121,2.23125,2.22709,2.22906,7750000.0
2008-09-23 00:31:00,2.22928,2.23004,2.22562,2.22865,5500000.0
2008-09-23 00:32:00,2.2287,2.23055,2.22451,2.23011,10750000.0
2008-09-23 00:33:00,2.22974,2.23069,2.22858,2.22955,6500000.0
2008-09-23 00:34:00,2.23024,2.23086,2.22474,2.23032,6250000.0
2008-09-23 00:35:00,2.22705,2.2302,2.22429,2.22852,12750000.0
2008-09-23 00:36:00,2.22743,2.23168,2.22743,2.22848,8510000.0
2008-09-23 00:37:00,2.22642,2.22975,2.22489,2.22955,7500000.0
2008-09-23 00:38:00,2.22723,2.22969,2.2247,2.22898,7250000.0
2008-09-23 00:39:00,2.22713,2.2294,2.22713,2.2294,7000000.0
2008-09-23 00:40:00,2.22661,2.22967,2.22661,2.22799,5250000.0
2008-09-23 00:41:00,2.22665,2.22989,2.2255,2.22756,7750000.0
2008-09-23 00:42:00,2.22771,2.22954,2.226,2.22881,7750000.0
2008-09-23 00:43:00,2.22595,2.23028,2.22506,2.22995,7000000.0
2008-09-23 00:44:00,2.2276,2.22991,2.2262,2.22712,10250000.0
2008-09-23 00:45:00,2.23044,2.23044,2.22833,2.22833,10750000.0
2008-09-23 00:46:00,2.23023,2.23222,2.22862,2.23152,8500000.0
2008-09-23 00:47:00,2.22869,2.22869,2.22368,2.22479,8000000.0
2008-09-23 00:48:00,2.22895,2.23257,2.22844,2.23049,9000000.0
2008-09-23 00:49:00,2.2309,2.23208,2.22978,2.22978,9500000.0
2008-09-23 00:50:00,2.22814,2.23018,2.22768,2.23018,8500000.0
2008-09-23 00:51:00,2.23014,2.23029,2.22677,2.22974,12000000.0
2008-09-23 00:52:00,2.22861,2.22904,2.22522,2.22758,5500000.0
2008-09-23 00:53:00,2.22505,2.22998,2.22505,2.22788,10630000.0
2008-09-23 00:54:00,2.22862,2.23018,2.22635,2.23005,16130000.0
2008-09-23 00:55:00,2.22829,2.23037,2.22667,2.22815,7250000.0
2008-09-23 00:56:00,2.22719,2.23068,2.22553,2.22913,8000000.0
2008-09-23 00:57:00,2.22852,2.22948,2.22712,2.22941,6630000.0
2008-09-23 00:58:00,2.22933,2.22933,2.22351,2.22682,15750000.0
2008-09-23 00:59:00,2.2313,2.2313,2.22683,2.22998,7630000.0
2008-09-23 01:00:00,2.23034,2.23058,2.22596,2.23058,9000000.0
2008-09-23 01:01:00,2.22797,2.23075,2.22707,2.23075,11130000.0
2008-09-23 01:02:00,2.22985,2.23065,2.22727,2.22787,13250000.0
2008-09-23 01:03:00,2.22921,2.22962,2.22582,2.22811,12500000.0
2008-09-23 01:04:00,2.22852,2.23072,2.22852,2.22959,6130000.0
2008-09-23 01:05:00,2.22748,2.22976,2.22539,2.22755,5250000.0
2008-09-23 01:06:00,2.23119,2.2316,2.22842,2.22921,9380000.0
2008-09-23 01:07:00,2.2309,2.23121,2.2289,2.22946,7500000.0
2008-09-23 01:08:00,2.22951,2.22952,2.22767,2.22949,6000000.0
2008-09-23 01:09:00,2.22821,2.22996,2.22648,2.22904,6750000.0
2008-09-23 01:10:00,2.23162,2.23162,2.22894,2.23047,7130000.0
2008-09-23 01:11:00,2.22917,2.23062,2.22385,2.22961,15880000.0
2008-09-23 01:12:00,2.22755,2.23108,2.22755,2.23108,7250000.0
2008-09-23 01:13:00,2.22771,2.23053,2.22723,2.22723,7500000.0
2008-09-23 01:14:00,2.22982,2.23047,2.22355,2.23047,6500000.0
2008-09-23 01:15:00,2.23087,2.23087,2.2286,2.23035,6750000.0
2008-09-23 01:16:00,2.22807,2.23095,2.22675,2.22675,9500000.0
2008-09-23 01:17:00,2.2294,2.23077,2.22595,2.22889,9250000.0
2008-09-23 01:18:00,2.22644,2.23003,2.22508,2.22664,9380000.0
2008-09-23 01:19:00,2.22711,2.22992,2.22711,2.22946,9500000.0
2008-09-23 01:20:00,2.22738,2.22953,2.22657,2.22837,6250000.0
2008-09-23 01:21:00,2.22477,2.22969,2.22339,2.22769,10130000.0
2008-09-23 01:22:00,2.22972,2.22972,2.2233,2.22637,6000000.0
2008-09-23 01:23:00,2.22244,2.22894,2.22244,2.22886,13250000.0
2008-09-23 01:24:00,2.2249,2.22964,2.2249,2.22671,6750000.0
2008-09-23 01:25:00,2.22548,2.22977,2.22475,2.22907,10380000.0
2008-09-23 01:26:00,2.22088,2.22958,2.22088,2.22405,12880000.0
2008-09-23 01:27:00,2.22503,2.22964,2.22503,2.22864,11510000.0
2008-09-23 01:28:00,2.22916,2.23041,2.22494,2.22927,15000000.0
2008-09-23 01:29:00,2.22955,2.2302,2.2285,2.2302,6000000.0
2008-09-23 01:30:00,2.2305,2.2305,2.22631,2.22631,9000000.0
2008-09-23 01:31:00,2.22891,2.22933,2.22636,2.22918,12250000.0
2008-09-23 01:32:00,2.2306,2.23063,2.22648,2.22886,12250000.0
2008-09-23 01:33:00,2.22783,2.22965,2.22681,2.22965,7500000.0
2008-09-23 01:34:00,2.22524,2.22898,2.22489,2.22659,6500000.0
2008-09-23 01:35:00,2.23189,2.23237,2.22868,2.23156,10750000.0
2008-09-23 01:36:00,2.22865,2.23126,2.22786,2.22786,7000000.0
2008-09-23 01:37:00,2.22913,2.22913,2.22741,2.22794,8500000.0
2008-09-23 01:38:00,2.22654,2.22945,2.22654,2.22895,9500000.0
2008-09-23 01:39:00,2.22967,2.22967,2.22427,2.22871,7130000.0
2008-09-23 01:40:00,2.22876,2.22876,2.226,2.22717,8000000.0
2008-09-23 01:41:00,2.22945,2.22945,2.22543,2.22687,10750000.0
2008-09-23 01:42:00,2.22769,2.22769,2.22203,2.2227,7000000.0
2008-09-23 01:43:00,2.2286,2.22931,2.22439,2.22824,8500000.0
2008-09-23 01:44:00,2.22655,2.22868,2.22125,2.228,15630000.0
2008-09-23 01:45:00,2.22773,2.22858,2.22059,2.22858,11880000.0
2008-09-23 01:46:00,2.22774,2.22947,2.22401,2.22423,8750000.0
2008-09-23 01:47:00,2.22851,2.22875,2.22731,2.22736,8500000.0
2008-09-23 01:48:00,2.22383,2.2294,2.22383,2.229,8250000.0
2008-09-23 01:49:00,2.22793,2.22954,2.22754,2.22901,8510000.0
2008-09-23 01:50:00,2.22561,2.22892,2.22539,2.22892,10750000.0
2008-09-23 01:51:00,2.22909,2.22909,2.22684,2.22849,6000000.0
2008-09-23 01:52:00,2.2293,2.2293,2.22465,2.2286,14500000.0
2008-09-23 01:53:00,2.22669,2.23014,2.22603,2.22616,7000000.0
2008-09-23 01:54:00,2.22757,2.22833,2.22619,2.22671,8630000.0
2008-09-23 01:55:00,2.22385,2.22828,2.22308,2.22776,17130000.0
2008-09-23 01:56:00,2.22526,2.22784,2.22253,2.22758,6500000.0
2008-09-23 01:57:00,2.22703,2.22716,2.22209,2.22716,12000000.0
2008-09-23 01:58:00,2.22627,2.22797,2.22329,2.22584,5500000.0
2008-09-23 02:01:00,2.22771,2.22805,2.22619,2.22771,7000000.0
2008-09-23 02:02:00,2.22655,2.2278,2.22651,2.22665,11750000.0
2008-09-23 02:03:00,2.22751,2.22797,2.22452,2.22624,7500000.0
2008-09-23 02:04:00,2.22447,2.22883,2.22447,2.2265,10000000.0
2008-09-23 02:05:00,2.22477,2.2285,2.22443,2.2285,10000000.0
2008-09-23 02:06:00,2.22716,2.22836,2.2268,2.22775,9130000.0
2008-09-23 02:07:00,2.22632,2.22796,2.22557,2.22613,8380000.0
2008-09-23 02:08:00,2.22687,2.2274,2.225,2.22694,6500000.0
2008-09-23 02:09:00,2.22751,2.22763,2.22205,2.22496,12250000.0
2008-09-23 02:10:00,2.22497,2.22717,2.22031,2.22455,8750000.0
2008-09-23 02:11:00,2.22688,2.22688,2.22269,2.22548,8500000.0
2008-09-23 02:12:00,2.22573,2.22623,2.22249,2.22483,11000000.0
2008-09-23 02:13:00,2.22497,2.22534,2.22244,2.22397,13760000.0
2008-09-23 02:14:00,2.22341,2.2256,2.22341,2.22477,10500000.0
2008-09-23 02:15:00,2.22642,2.22642,2.22347,2.22347,5500000.0
2008-09-23 02:16:00,2.22273,2.22559,2.22149,2.22459,6250000.0
2008-09-23 02:17:00,2.22605,2.22635,2.22396,2.2241,7000000.0
2008-09-23 02:18:00,2.2237,2.22538,2.22141,2.22141,13750000.0
2008-09-23 02:19:00,2.22543,2.22543,2.22285,2.2243,6500000.0
2008-09-23 02:20:00,2.22334,2.22608,2.22096,2.22458,7000000.0
2008-09-23 02:21:00,2.22643,2.22643,2.22486,2.22626,7750000.0
2008-09-23 02:23:00,2.22269,2.22599,2.22269,2.22463,7250000.0
2008-09-23 02:24:00,2.2247,2.22634,2.22102,2.22102,8000000.0
2008-09-23 02:25:00,2.22553,2.22662,2.2216,2.22648,6500000.0
2008-09-23 02:26:00,2.22395,2.22646,2.2236,2.22592,9630000.0
2008-09-23 02:27:00,2.22516,2.2268,2.22376,2.22376,10500000.0
2008-09-23 02:28:00,2.2265,2.2265,2.22254,2.2226,10000000.0
2008-09-23 02:29:00,2.22485,2.22571,2.22037,2.22121,8630000.0
2008-09-23 02:30:00,2.22493,2.22761,2.22493,2.22761,9250000.0
2008-09-23 02:31:00,2.2256,2.22672,2.22343,2.22672,8500000.0
2008-09-23 02:32:00,2.22388,2.22687,2.2228,2.22456,8000000.0
2008-09-23 02:33:00,2.22495,2.22632,2.22278,2.22622,8380000.0
2008-09-23 02:34:00,2.22133,2.22597,2.22037,2.22568,9000000.0
2008-09-23 02:35:00,2.222,2.2267,2.222,2.22305,5250000.0
2008-09-23 02:36:00,2.2257,2.22634,2.22156,2.22571,14250000.0
2008-09-23 02:37:00,2.22067,2.2268,2.22067,2.2229,19000000.0
2008-09-23 02:38:00,2.22384,2.22616,2.22347,2.22424,9630000.0
2008-09-23 02:39:00,2.22557,2.22557,2.22146,2.22365,10000000.0
2008-09-23 02:40:00,2.22474,2.22483,2.2222,2.22343,6500000.0
2008-09-23 02:41:00,2.22446,2.22475,2.22034,2.22034,7500000.0
2008-09-23 02:42:00,2.22456,2.22502,2.22015,2.22502,9000000.0
2008-09-23 02:43:00,2.22486,2.22493,2.22068,2.22484,13000000.0
2008-09-23 02:44:00,2.22396,2.22396,2.2189,2.22243,7750000.0
2008-09-23 02:45:00,2.22072,2.22367,2.2197,2.22114,8500000.0
2008-09-23 02:46:00,2.22338,2.22507,2.22065,2.22491,10000000.0
2008-09-23 02:47:00,2.2255,2.2255,2.22292,2.22481,8500000.0
2008-09-23 02:48:00,2.22313,2.22502,2.22236,2.22502,5380000.0
2008-09-23 02:49:00,2.22326,2.22528,2.22326,2.22497,10000000.0
2008-09-23 02:50:00,2.22549,2.22588,2.21874,2.22265,6000000.0
2008-09-23 02:51:00,2.22372,2.22372,2.22087,2.22087,10380000.0
2008-09-23 02:52:00,2.22628,2.22628,2.22075,2.22479,11880000.0
2008-09-23 02:53:00,2.22447,2.22525,2.21948,2.21968,12380000.0
2008-09-23 02:54:00,2.22576,2.22576,2.22023,2.22362,9500000.0
2008-09-23 02:55:00,2.22525,2.22557,2.21781,2.22384,13500000.0
2008-09-23 02:56:00,2.22519,2.22612,2.21868,2.22377,10750000.0
2008-09-23 02:57:00,2.22297,2.22493,2.22117,2.22224,11250000.0
2008-09-23 02:58:00,2.22547,2.22547,2.22372,2.22493,11000000.0
2008-09-23 02:59:00,2.22234,2.2259,2.22234,2.22541,8880000.0
2008-09-23 03:00:00,2.22661,2.22675,2.22391,2.22472,11000000.0
2008-09-23 03:01:00,2.22575,2.22794,2.22432,2.22772,9250000.0
2008-09-23 03:02:00,2.22717,2.22717,2.22484,2.2264,6000000.0
2008-09-23 03:03:00,2.22573,2.22774,2.22279,2.22556,9880000.0
2008-09-23 03:04:00,2.22493,2.22837,2.22399,2.22399,11750000.0
2008-09-23 03:05:00,2.22762,2.22762,2.22485,2.22561,6000000.0
2008-09-23 03:06:00,2.22504,2.22765,2.22382,2.22489,16130000.0
2008-09-23 03:07:00,2.22622,2.22781,2.22402,2.22781,8250000.0
2008-09-23 03:08:00,2.22771,2.22796,2.22317,2.22696,14000000.0
2008-09-23 03:09:00,2.22773,2.2286,2.22525,2.22796,5500000.0
2008-09-23 03:10:00,2.22826,2.22835,2.22612,2.2276,5750000.0
2008-09-23 03:11:00,2.22599,2.22743,2.22138,2.22283,7750000.0
2008-09-23 03:12:00,2.22322,2.2285,2.22322,2.2238,16500000.0
2008-09-23 03:13:00,2.2273,2.22883,2.22627,2.22764,11750000.0
2008-09-23 03:14:00,2.22672,2.22815,2.2233,2.22715,12750000.0
2008-09-23 03:15:00,2.2286,2.22905,2.22684,2.22826,6880000.0
2008-09-23 03:16:00,2.22716,2.22859,2.22481,2.22481,9500000.0
2008-09-23 03:17:00,2.22715,2.2288,2.2248,2.22787,9880000.0
2008-09-23 03:18:00,2.22954,2.22954,2.22465,2.22924,10500000.0
2008-09-23 03:19:00,2.22914,2.22914,2.22355,2.22789,7250000.0
2008-09-23 03:20:00,2.22481,2.22803,2.2241,2.22574,8500000.0
2008-09-23 03:21:00,2.2291,2.22925,2.22509,2.22899,10380000.0
2008-09-23 03:22:00,2.22903,2.22903,2.22496,2.22879,7130000.0
2008-09-23 03:23:00,2.22765,2.22903,2.2269,2.22884,5500000.0
2008-09-23 03:24:00,2.22949,2.23071,2.22841,2.22958,7130000.0
2008-09-23 03:25:00,2.23011,2.23017,2.22516,2.2297,5500000.0
2008-09-23 03:26:00,2.22878,2.22924,2.22715,2.22715,8000000.0
2008-09-23 03:27:00,2.22875,2.23203,2.22859,2.23009,10630000.0
2008-09-23 03:28:00,2.23149,2.23187,2.22457,2.22549,9250000.0
2008-09-23 03:29:00,2.22952,2.23198,2.22606,2.22994,12510000.0
2008-09-23 03:30:00,2.23166,2.2322,2.22448,2.22988,16630000.0
2008-09-23 03:31:00,2.23175,2.23239,2.22501,2.23157,12750000.0
2008-09-23 03:32:00,2.23082,2.23099,2.22681,2.22681,11000000.0
2008-09-23 03:33:00,2.23197,2.23197,2.23021,2.23164,13000000.0
2008-09-23 03:34:00,2.22834,2.23165,2.22834,2.23095,7500000.0
2008-09-23 03:35:00,2.22998,2.23109,2.22882,2.23092,9000000.0
2008-09-23 03:36:00,2.22669,2.23061,2.22669,2.23019,11630000.0
2008-09-23 03:37:00,2.22866,2.23056,2.22846,2.23035,5500000.0
2008-09-23 03:38:00,2.2294,2.23116,2.22681,2.23076,13750000.0
2008-09-23 03:39:00,2.22758,2.23119,2.22744,2.22765,7250000.0
2008-09-23 03:40:00,2.22941,2.23023,2.22806,2.22952,6250000.0
2008-09-23 03:41:00,2.22835,2.23131,2.2277,2.22952,14500000.0
2008-09-23 03:42:00,2.22906,2.23093,2.22596,2.23093,6250000.0
2008-09-23 03:43:00,2.23064,2.23158,2.22701,2.23088,18500000.0
2008-09-23 03:44:00,2.22969,2.23095,2.22631,2.2292,6130000.0
2008-09-23 03:45:00,2.23215,2.23215,2.22944,2.22987,11500000.0
2008-09-23 03:46:00,2.22985,2.23093,2.22908,2.23067,6750000.0
2008-09-23 03:47:00,2.23053,2.2317,2.23007,2.2317,8000000.0
2008-09-23 03:48:00,2.23064,2.23223,2.2279,2.23215,15380000.0
2008-09-23 03:49:00,2.23215,2.23238,2.22903,2.23179,5500000.0
2008-09-23 03:50:00,2.23299,2.2332,2.22891,2.23027,5750000.0
2008-09-23 03:51:00,2.23117,2.23223,2.22788,2.22922,8130000.0
2008-09-23 03:52:00,2.23105,2.23297,2.22871,2.22903,7750000.0
2008-09-23 03:53:00,2.23275,2.23275,2.22623,2.23191,8750000.0
2008-09-23 03:54:00,2.23126,2.23255,2.22556,2.2324,16630000.0
2008-09-23 03:55:00,2.23209,2.23209,2.22593,2.22968,11500000.0
2008-09-23 03:56:00,2.23001,2.23192,2.22684,2.22803,10500000.0
2008-09-23 03:57:00,2.23216,2.23216,2.22995,2.23052,12000000.0
2008-09-23 03:58:00,2.2259,2.23108,2.2259,2.23036,9000000.0
2008-09-23 03:59:00,2.23133,2.23133,2.22891,2.23069,8750000.0
2008-09-23 04:00:00,2.22808,2.23112,2.22786,2.23112,11500000.0
2008-09-23 04:01:00,2.23095,2.23095,2.22901,2.23093,6260000.0
2008-09-23 04:02:00,2.2318,2.2318,2.22721,2.23127,11130000.0
2008-09-23 04:03:00,2.22939,2.23286,2.22728,2.22892,9750000.0
2008-09-23 04:04:00,2.23158,2.23158,2.22879,2.23082,6000000.0
2008-09-23 04:05:00,2.22936,2.23248,2.22651,2.2309,16500000.0
2008-09-23 04:06:00,2.22764,2.22983,2.22471,2.22943,7380000.0
2008-09-23 04:07:00,2.23064,2.23071,2.22662,2.23049,11750000.0
2008-09-23 04:08:00,2.23088,2.23098,2.22709,2.22947,7500000.0
2008-09-23 04:09:00,2.23035,2.23035,2.22424,2.22875,8130000.0
2008-09-23 04:10:00,2.23068,2.23068,2.22547,2.22878,5500000.0
2008-09-23 04:11:00,2.2285,2.22996,2.22679,2.22731,5750000.0
2008-09-23 04:12:00,2.22881,2.2306,2.22669,2.2306,7250000.0
2008-09-23 04:13:00,2.23007,2.23007,2.22795,2.22795,5500000.0
2008-09-23 04:14:00,2.23109,2.23109,2.22638,2.22815,6250000.0
2008-09-23 04:15:00,2.22679,2.23038,2.22679,2.22705,8000000.0
2008-09-23 04:16:00,2.22914,2.22985,2.22724,2.22887,6500000.0
2008-09-23 04:17:00,2.22942,2.23076,2.22847,2.23076,7000000.0
2008-09-23 04:18:00,2.23008,2.23047,2.22843,2.22956,6380000.0
2008-09-23 04:19:00,2.22886,2.22977,2.22794,2.22872,7000000.0
2008-09-23 04:20:00,2.22825,2.22993,2.22548,2.22877,8000000.0
2008-09-23 04:21:00,2.23001,2.23072,2.22886,2.23072,5750000.0
2008-09-23 04:22:00,2.22931,2.2302,2.22639,2.2302,9500000.0
2008-09-23 04:23:00,2.22768,2.22981,2.22768,2.22981,9750000.0
2008-09-23 04:24:00,2.22663,2.22933,2.2259,2.22933,8250000.0
2008-09-23 04:25:00,2.22817,2.23066,2.22571,2.23018,9500000.0
2008-09-23 04:26:00,2.22968,2.22968,2.22365,2.22918,15250000.0
2008-09-23 04:27:00,2.2267,2.22886,2.22637,2.22886,5250000.0
2008-09-23 04:28:00,2.22781,2.22981,2.22645,2.2282,8500000.0
2008-09-23 04:29:00,2.22667,2.22947,2.22559,2.22559,8630000.0
2008-09-23 04:30:00,2.22897,2.2305,2.22816,2.22997,6630000.0
2008-09-23 04:31:00,2.2293,2.2303,2.22538,2.22881,8000000.0
2008-09-23 04:32:00,2.23078,2.23078,2.22885,2.23024,5250000.0
2008-09-23 04:33:00,2.23093,2.23093,2.22719,2.22719,6000000.0
2008-09-23 04:34:00,2.22668,2.22908,2.22538,2.22836,8750000.0
2008-09-23 04:35:00,2.22712,2.23074,2.22712,2.22943,8250000.0
2008-09-23 04:36:00,2.22989,2.23013,2.22363,2.22729,9000000.0
2008-09-23 04:37:00,2.22784,2.22998,2.22591,2.22998,10250000.0
2008-09-23 04:38:00,2.22808,2.22985,2.22666,2.22666,8500000.0
2008-09-23 04:39:00,2.22939,2.2306,2.22789,2.23022,8500000.0
2008-09-23 04:40:00,2.23035,2.23035,2.22616,2.22912,9000000.0
2008-09-23 04:42:00,2.23074,2.23074,2.2284,2.23018,5500000.0
2008-09-23 04:43:00,2.23018,2.23032,2.22551,2.22551,10250000.0
2008-09-23 04:44:00,2.23101,2.23165,2.22536,2.22536,7250000.0
2008-09-23 04:45:00,2.22759,2.22876,2.22495,2.22764,8500000.0
2008-09-23 04:46:00,2.23106,2.23106,2.2264,2.22881,8250000.0
2008-09-23 04:47:00,2.22643,2.23086,2.22643,2.2304,13130000.0
2008-09-23 04:48:00,2.22929,2.23102,2.22504,2.22768,5500000.0
2008-09-23 04:49:00,2.23082,2.23082,2.22706,2.23038,8630000.0
2008-09-23 04:50:00,2.22886,2.23042,2.22583,2.22889,7000000.0
2008-09-23 04:51:00,2.23114,2.23196,2.2272,2.23125,7750000.0
2008-09-23 04:52:00,2.23002,2.23114,2.22756,2.22955,7750000.0
2008-09-23 04:53:00,2.22942,2.23133,2.22753,2.22753,10760000.0
2008-09-23 04:54:00,2.23147,2.23147,2.22613,2.2278,5250000.0
2008-09-23 04:55:00,2.23185,2.23192,2.22537,2.22537,9000000.0
2008-09-23 04:56:00,2.22987,2.23134,2.22648,2.2296,7250000.0
2008-09-23 04:57:00,2.22769,2.23217,2.22769,2.23091,8750000.0
2008-09-23 04:58:00,2.232,2.232,2.22774,2.23073,7750000.0
2008-09-23 04:59:00,2.23053,2.23095,2.22823,2.22894,10250000.0
2008-09-23 05:00:00,2.22884,2.23084,2.22884,2.23032,8880000.0
2008-09-23 05:01:00,2.22814,2.23103,2.22524,2.23103,8500000.0
2008-09-23 05:02:00,2.22964,2.23186,2.22964,2.23106,6250000.0
2008-09-23 05:03:00,2.2311,2.2311,2.22577,2.22952,5750000.0
2008-09-23 05:04:00,2.22782,2.23096,2.22782,2.22955,8500000.0
2008-09-23 05:05:00,2.23186,2.23195,2.22838,2.2301,7000000.0
2008-09-23 05:06:00,2.22824,2.23277,2.22824,2.23255,6500000.0
2008-09-23 05:07:00,2.23096,2.23193,2.22846,2.22978,10000000.0
2008-09-23 05:08:00,2.23296,2.23296,2.22592,2.23112,10750000.0
2008-09-23 05:09:00,2.23249,2.23249,2.22692,2.23085,7750000.0
2008-09-23 05:10:00,2.22868,2.23157,2.22726,2.23041,6250000.0
2008-09-23 05:11:00,2.23187,2.232,2.22873,2.22873,7500000.0
2008-09-23 05:12:00,2.23151,2.23163,2.22801,2.23163,9500000.0
2008-09-23 05:13:00,2.23016,2.23196,2.22686,2.2303,6750000.0
2008-09-23 05:14:00,2.23081,2.23176,2.22997,2.22997,8500000.0
2008-09-23 05:15:00,2.23086,2.23175,2.23059,2.23144,6250000.0
2008-09-23 05:16:00,2.2323,2.2323,2.22613,2.22613,7750000.0
2008-09-23 05:17:00,2.22323,2.23004,2.22323,2.22563,5750000.0
2008-09-23 05:18:00,2.23152,2.23184,2.22661,2.22661,5500000.0
2008-09-23 05:19:00,2.23116,2.23253,2.22997,2.2312,6750000.0
2008-09-23 05:20:00,2.22908,2.23248,2.22908,2.22948,12750000.0
2008-09-23 05:21:00,2.23303,2.23303,2.22789,2.22789,7010000.0
2008-09-23 05:22:00,2.23238,2.23351,2.22924,2.23176,7000000.0
2008-09-23 05:23:00,2.23129,2.23231,2.22991,2.23126,5750000.0
2008-09-23 05:24:00,2.23213,2.23219,2.22943,2.23219,7000000.0
2008-09-23 05:25:00,2.23098,2.23183,2.23039,2.23167,7750000.0
2008-09-23 05:26:00,2.23191,2.23207,2.22815,2.2315,8250000.0
2008-09-23 05:27:00,2.23149,2.2323,2.23022,2.23183,7000000.0
2008-09-23 05:28:00,2.23124,2.23261,2.22925,2.23218,7630000.0
2008-09-23 05:29:00,2.23268,2.23362,2.22871,2.23194,9250000.0
2008-09-23 05:30:00,2.23302,2.2341,2.23045,2.2341,8500000.0
2008-09-23 05:31:00,2.23179,2.23347,2.23138,2.23347,13380000.0
2008-09-23 05:32:00,2.22812,2.2341,2.22812,2.23223,12250000.0
2008-09-23 05:33:00,2.23112,2.2326,2.22912,2.23168,9750000.0
2008-09-23 05:34:00,2.23082,2.23213,2.22904,2.23159,6250000.0
2008-09-23 05:35:00,2.23117,2.23294,2.22973,2.23294,6250000.0
2008-09-23 05:36:00,2.22754,2.23311,2.22754,2.23266,9250000.0
2008-09-23 05:37:00,2.23343,2.23343,2.22873,2.23108,9880000.0
2008-09-23 05:38:00,2.23139,2.2328,2.23139,2.23241,8880000.0
2008-09-23 05:39:00,2.22707,2.23234,2.22707,2.23205,7250000.0
2008-09-23 05:40:00,2.23054,2.23209,2.2304,2.2304,10250000.0
2008-09-23 05:41:00,2.23197,2.2323,2.2307,2.23169,10250000.0
2008-09-23 05:42:00,2.22953,2.23235,2.22654,2.23235,9000000.0
2008-09-23 05:43:00,2.23113,2.23196,2.22816,2.23077,6500000.0
2008-09-23 05:44:00,2.23147,2.23246,2.23049,2.23201,7000000.0
2008-09-23 05:45:00,2.22881,2.23166,2.22881,2.22974,5500000.0
2008-09-23 05:46:00,2.23045,2.23233,2.22888,2.23142,6000000.0
2008-09-23 05:47:00,2.23195,2.23195,2.2288,2.22988,5750000.0
2008-09-23 05:48:00,2.22981,2.23198,2.22821,2.22821,7750000.0
2008-09-23 05:49:00,2.23266,2.23266,2.2273,2.22914,8750000.0
2008-09-23 05:50:00,2.23163,2.23185,2.22786,2.22987,12500000.0
2008-09-23 05:51:00,2.23198,2.23198,2.23007,2.23128,8500000.0
2008-09-23 05:52:00,2.22731,2.2303,2.22731,2.22788,9750000.0
2008-09-23 05:53:00,2.23006,2.23062,2.22848,2.22938,12000000.0
2008-09-23 05:54:00,2.2262,2.23103,2.2262,2.22946,6000000.0
2008-09-23 05:55:00,2.22996,2.23132,2.22692,2.22692,6250000.0
2008-09-23 05:56:00,2.22993,2.23164,2.22654,2.2268,9250000.0
2008-09-23 05:57:00,2.22979,2.23145,2.22549,2.23145,6250000.0
2008-09-23 05:58:00,2.23287,2.23287,2.22895,2.22986,5500000.0
2008-09-23 05:59:00,2.23246,2.23246,2.22914,2.23147,8000000.0
2008-09-23 06:00:00,2.22582,2.23259,2.22582,2.22833,8250000.0
2008-09-23 06:01:00,2.2307,2.23164,2.23005,2.23097,10750000.0
2008-09-23 06:02:00,2.22928,2.2309,2.22721,2.22721,11500000.0
2008-09-23 06:03:00,2.22745,2.23144,2.22745,2.23144,8250000.0
2008-09-23 06:04:00,2.23056,2.23113,2.22934,2.23113,9250000.0
2008-09-23 06:05:00,2.23028,2.23055,2.22769,2.22933,6500000.0
2008-09-23 06:06:00,2.22708,2.23063,2.22708,2.22936,8250000.0
2008-09-23 06:07:00,2.22784,2.22957,2.22672,2.22768,5750000.0
2008-09-23 06:08:00,2.22945,2.23102,2.22863,2.23036,6000000.0
2008-09-23 06:09:00,2.23091,2.23149,2.22682,2.2286,8750000.0
2008-09-23 06:10:00,2.22824,2.23153,2.22824,2.22892,5750000.0
2008-09-23 06:11:00,2.23131,2.23131,2.22397,2.22803,9000000.0
2008-09-23 06:12:00,2.22975,2.23146,2.22872,2.23036,10250000.0
2008-09-23 06:13:00,2.22859,2.23132,2.2264,2.23132,13250000.0
2008-09-23 06:14:00,2.22774,2.23031,2.22774,2.22907,9130000.0
2008-09-23 06:15:00,2.229,2.23078,2.22503,2.23078,6250000.0
2008-09-23 06:16:00,2.23041,2.23086,2.22744,2.22901,7500000.0
2008-09-23 06:17:00,2.23068,2.23116,2.22995,2.23116,6000000.0
2008-09-23 06:18:00,2.22551,2.2311,2.22551,2.23099,7380000.0
2008-09-23 06:19:00,2.23211,2.23211,2.22886,2.23025,5880000.0
2008-09-23 06:20:00,2.22935,2.23147,2.22817,2.23147,8500000.0
2008-09-23 06:21:00,2.2274,2.23089,2.2274,2.22853,8130000.0
2008-09-23 06:22:00,2.23245,2.23245,2.22778,2.23113,7000000.0
2008-09-23 06:23:00,2.2321,2.23216,2.2304,2.23113,10750000.0
2008-09-23 06:24:00,2.2298,2.23198,2.22712,2.22712,7630000.0
2008-09-23 06:25:00,2.23104,2.23113,2.22753,2.22956,9750000.0
2008-09-23 06:26:00,2.2317,2.23249,2.22826,2.2302,5250000.0
2008-09-23 06:27:00,2.22906,2.23111,2.22602,2.2265,5500000.0
2008-09-23 06:28:00,2.22776,2.23071,2.22672,2.22721,8750000.0
2008-09-23 06:29:00,2.23222,2.23278,2.22719,2.23045,7750000.0
2008-09-23 06:30:00,2.23186,2.23186,2.2269,2.23057,6250000.0
2008-09-23 06:31:00,2.23044,2.23142,2.22662,2.22833,6250000.0
2008-09-23 06:32:00,2.22806,2.23161,2.22806,2.22926,6000000.0
2008-09-23 06:33:00,2.23173,2.23173,2.22716,2.22784,6250000.0
2008-09-23 06:34:00,2.22888,2.23087,2.22667,2.23014,8250000.0
2008-09-23 06:35:00,2.22854,2.23064,2.22854,2.22891,7000000.0
2008-09-23 06:36:00,2.22944,2.23089,2.22944,2.23042,7750000.0
2008-09-23 06:37:00,2.22761,2.22995,2.22574,2.22574,8500000.0
2008-09-23 06:38:00,2.22778,2.2309,2.22778,2.22897,10130000.0
2008-09-23 06:39:00,2.23043,2.23068,2.22544,2.22938,6000000.0
2008-09-23 06:40:00,2.22895,2.23008,2.22874,2.2295,7750000.0
2008-09-23 06:41:00,2.22909,2.23062,2.22571,2.23062,7000000.0
2008-09-23 06:42:00,2.22911,2.23095,2.22609,2.22669,7750000.0
2008-09-23 06:43:00,2.22716,2.23031,2.22676,2.22676,8000000.0
2008-09-23 06:44:00,2.22508,2.2302,2.22508,2.22871,12250000.0
2008-09-23 06:45:00,2.22639,2.23042,2.22639,2.22868,6500000.0
2008-09-23 06:46:00,2.22834,2.23003,2.22509,2.2286,8380000.0
2008-09-23 06:47:00,2.22693,2.23031,2.22655,2.23028,5500000.0
2008-09-23 06:48:00,2.23113,2.23114,2.22764,2.22831,5250000.0
2008-09-23 06:49:00,2.22703,2.23033,2.22703,2.2272,7000000.0
2008-09-23 06:50:00,2.22843,2.22928,2.2263,2.22824,7500000.0
2008-09-23 06:51:00,2.22827,2.22827,2.22592,2.22815,10000000.0
2008-09-23 06:52:00,2.22818,2.22857,2.22538,2.22812,8630000.0
2008-09-23 06:53:00,2.22618,2.22738,2.22451,2.22511,7250000.0
2008-09-23 06:54:00,2.22612,2.22791,2.2239,2.22791,7750000.0
2008-09-23 06:55:00,2.22733,2.22855,2.22595,2.22855,8750000.0
2008-09-23 06:56:00,2.22834,2.2287,2.22753,2.22777,8630000.0
2008-09-23 06:57:00,2.22638,2.22987,2.22638,2.2265,14000000.0
2008-09-23 06:58:00,2.22913,2.22913,2.22477,2.22745,9130000.0
2008-09-23 06:59:00,2.22621,2.22952,2.22519,2.22705,9750000.0
2008-09-23 07:00:00,2.23055,2.23121,2.22707,2.22963,9380000.0
2008-09-23 07:01:00,2.22885,2.23059,2.22635,2.23017,12000000.0
2008-09-23 07:02:00,2.2297,2.23125,2.2253,2.22917,16750000.0
2008-09-23 07:03:00,2.22713,2.2311,2.22568,2.22568,7000000.0
2008-09-23 07:04:00,2.23065,2.23161,2.22692,2.22891,12250000.0
2008-09-23 07:05:00,2.23084,2.23254,2.22873,2.23208,7000000.0
2008-09-23 07:06:00,2.23157,2.23357,2.22967,2.23295,9250000.0
2008-09-23 07:07:00,2.23331,2.23381,2.22866,2.23064,7380000.0
2008-09-23 07:08:00,2.23026,2.23275,2.22642,2.22673,8250000.0
2008-09-23 07:09:00,2.22879,2.23319,2.22843,2.23068,12500000.0
2008-09-23 07:10:00,2.23189,2.23257,2.22899,2.23156,8000000.0
2008-09-23 07:11:00,2.23189,2.23263,2.22762,2.23213,5250000.0
2008-09-23 07:12:00,2.23112,2.23251,2.22841,2.2309,8000000.0
2008-09-23 07:13:00,2.23134,2.23283,2.22766,2.22874,7750000.0
2008-09-23 07:14:00,2.23079,2.23281,2.23079,2.23258,6750000.0
2008-09-23 07:15:00,2.23237,2.23315,2.22795,2.23186,11630000.0
2008-09-23 07:16:00,2.23067,2.23355,2.23067,2.23345,7250000.0
2008-09-23 07:17:00,2.23283,2.23333,2.23089,2.23223,10380000.0
2008-09-23 07:18:00,2.2318,2.23503,2.22875,2.2316,16000000.0
2008-09-23 07:19:00,2.23086,2.23355,2.22824,2.23118,11750000.0
2008-09-23 07:20:00,2.22564,2.23268,2.22564,2.23165,5500000.0
2008-09-23 07:21:00,2.23267,2.23287,2.22985,2.23283,11750000.0
2008-09-23 07:22:00,2.23181,2.23181,2.22637,2.22855,15500000.0
2008-09-23 07:23:00,2.23236,2.23236,2.22891,2.2313,6500000.0
2008-09-23 07:24:00,2.23251,2.23251,2.22793,2.23098,5630000.0
2008-09-23 07:25:00,2.23135,2.23152,2.22951,2.23028,9630000.0
2008-09-23 07:26:00,2.22791,2.23244,2.22699,2.22884,8250000.0
2008-09-23 07:27:00,2.22954,2.23236,2.22889,2.23236,7750000.0
2008-09-23 07:28:00,2.229,2.2325,2.229,2.23208,8500000.0
2008-09-23 07:29:00,2.22888,2.2316,2.22665,2.2284,16750000.0
2008-09-23 07:30:00,2.23174,2.23213,2.22841,2.23213,9380000.0
2008-09-23 07:31:00,2.22681,2.23249,2.22681,2.23249,8380000.0
2008-09-23 07:32:00,2.22952,2.23167,2.22791,2.23167,6750000.0
2008-09-23 07:33:00,2.22884,2.23246,2.22565,2.23145,10750000.0
2008-09-23 07:34:00,2.22825,2.23195,2.22825,2.23115,13500000.0
2008-09-23 07:35:00,2.22604,2.23174,2.22604,2.23101,10000000.0
2008-09-23 07:36:00,2.22566,2.23099,2.22509,2.22632,9630000.0
2008-09-23 07:37:00,2.23169,2.23192,2.22906,2.2308,9000000.0
2008-09-23 07:38:00,2.23085,2.23211,2.22649,2.23211,12260000.0
2008-09-23 07:39:00,2.22914,2.23099,2.22666,2.22897,9500000.0
2008-09-23 07:40:00,2.23021,2.23114,2.22463,2.22951,7380000.0
2008-09-23 07:41:00,2.22855,2.22911,2.22551,2.22911,7250000.0
2008-09-23 07:42:00,2.22345,2.2295,2.22345,2.22554,7000000.0
2008-09-23 07:43:00,2.22887,2.22887,2.22502,2.22502,7750000.0
2008-09-23 07:44:00,2.22425,2.22788,2.22425,2.22679,10750000.0
2008-09-23 07:45:00,2.22781,2.22874,2.22453,2.22564,13630000.0
2008-09-23 07:46:00,2.22663,2.2283,2.22315,2.2283,6380000.0
2008-09-23 07:47:00,2.22805,2.22855,2.22436,2.22855,8250000.0
2008-09-23 07:48:00,2.22733,2.22857,2.22519,2.22599,8380000.0
2008-09-23 07:49:00,2.22818,2.22818,2.22385,2.22508,7380000.0
2008-09-23 07:50:00,2.22734,2.22738,2.22283,2.226,11880000.0
2008-09-23 07:51:00,2.2213,2.22753,2.2213,2.2262,11000000.0
2008-09-23 07:52:00,2.22829,2.22829,2.22517,2.22659,12250000.0
2008-09-23 07:53:00,2.22549,2.22688,2.22013,2.22233,8000000.0
2008-09-23 07:54:00,2.22453,2.22453,2.21969,2.22267,11000000.0
2008-09-23 07:55:00,2.22266,2.22395,2.22145,2.22312,7500000.0
2008-09-23 07:56:00,2.2239,2.22477,2.2217,2.22477,9750000.0
2008-09-23 07:57:00,2.22407,2.22517,2.22079,2.22079,11250000.0
2008-09-23 07:58:00,2.2202,2.22492,2.2202,2.22317,11000000.0
2008-09-23 07:59:00,2.22297,2.22392,2.22238,2.22378,10380000.0
2008-09-23 08:00:00,2.22447,2.22447,2.21915,2.22009,6500000.0
2008-09-23 08:01:00,2.22276,2.22464,2.22147,2.22352,10000000.0
2008-09-23 08:02:00,2.22054,2.22454,2.21702,2.22432,19000000.0
2008-09-23 08:03:00,2.22331,2.22423,2.22039,2.22318,12000000.0
2008-09-23 08:04:00,2.22496,2.225,2.22114,2.22321,10500000.0
2008-09-23 08:05:00,2.22498,2.22502,2.2208,2.22369,8500000.0
2008-09-23 08:06:00,2.2204,2.22491,2.2204,2.22442,9250000.0
2008-09-23 08:07:00,2.22316,2.22428,2.22026,2.22204,9380000.0
2008-09-23 08:08:00,2.22226,2.22633,2.22218,2.22525,7250000.0
2008-09-23 08:09:00,2.22508,2.22525,2.21956,2.22525,11000000.0
2008-09-23 08:10:00,2.22295,2.22629,2.22293,2.22293,5250000.0
2008-09-23 08:11:00,2.22608,2.22692,2.22488,2.22638,8750000.0
2008-09-23 08:12:00,2.22669,2.22669,2.22248,2.22248,8000000.0
2008-09-23 08:13:00,2.22537,2.22605,2.22434,2.22556,6750000.0
2008-09-23 08:14:00,2.22572,2.22613,2.22231,2.22488,9000000.0
2008-09-23 08:15:00,2.22581,2.22646,2.22202,2.22503,12750000.0
2008-09-23 08:16:00,2.22557,2.22626,2.22249,2.22249,11380000.0
2008-09-23 08:17:00,2.22432,2.22501,2.22311,2.22311,7250000.0
2008-09-23 08:18:00,2.22188,2.22561,2.22188,2.225,8750000.0
2008-09-23 08:19:00,2.2242,2.22429,2.22017,2.22126,6750000.0
2008-09-23 08:20:00,2.22363,2.22437,2.2194,2.22079,7500000.0
2008-09-23 08:21:00,2.22032,2.22305,2.22032,2.22262,9630000.0
2008-09-23 08:22:00,2.22296,2.2234,2.21894,2.22248,11250000.0
2008-09-23 08:23:00,2.22283,2.22283,2.22055,2.2214,12000000.0
2008-09-23 08:24:00,2.22119,2.22349,2.21952,2.22125,6380000.0
2008-09-23 08:25:00,2.22284,2.22358,2.21922,2.22291,14750000.0
2008-09-23 08:26:00,2.22265,2.2244,2.21891,2.2244,12500000.0
2008-09-23 08:27:00,2.22503,2.22506,2.22082,2.22274,12250000.0
2008-09-23 08:28:00,2.22471,2.22648,2.22058,2.22439,12260000.0
2008-09-23 08:29:00,2.22612,2.22612,2.21954,2.22196,7750000.0
2008-09-23 08:30:00,2.22389,2.22498,2.22136,2.22474,14000000.0
2008-09-23 08:31:00,2.22148,2.22458,2.21887,2.22458,8750000.0
2008-09-23 08:32:00,2.22469,2.22639,2.2229,2.2229,5750000.0
2008-09-23 08:33:00,2.22614,2.22709,2.22428,2.22457,5250000.0
2008-09-23 08:34:00,2.22766,2.228,2.22084,2.22419,5500000.0
2008-09-23 08:35:00,2.22617,2.22617,2.22143,2.22468,10000000.0
2008-09-23 08:36:00,2.22769,2.22769,2.22513,2.22674,15750000.0
2008-09-23 08:37:00,2.22584,2.22699,2.22414,2.2246,7500000.0
2008-09-23 08:38:00,2.22639,2.22836,2.22203,2.22836,9500000.0
2008-09-23 08:39:00,2.22651,2.22891,2.22401,2.22769,9750000.0
2008-09-23 08:40:00,2.22404,2.22784,2.22317,2.22746,7500000.0
2008-09-23 08:41:00,2.2238,2.22812,2.2226,2.2269,19750000.0
2008-09-23 08:42:00,2.22826,2.22826,2.22602,2.22623,10750000.0
2008-09-23 08:43:00,2.22563,2.22897,2.22241,2.22706,18250000.0
2008-09-23 08:44:00,2.22127,2.22698,2.22127,2.22519,11500000.0
2008-09-23 08:45:00,2.2237,2.22717,2.22265,2.2248,12000000.0
2008-09-23 08:46:00,2.22636,2.22636,2.22353,2.22562,5500000.0
2008-09-23 08:47:00,2.2255,2.22637,2.22303,2.2254,6250000.0
2008-09-23 08:48:00,2.22457,2.22499,2.21809,2.22112,13500000.0
2008-09-23 08:49:00,2.22306,2.22406,2.22033,2.22287,6000000.0
2008-09-23 08:50:00,2.22332,2.22483,2.22231,2.22457,7000000.0
2008-09-23 08:51:00,2.22141,2.22337,2.22008,2.22193,8500000.0
2008-09-23 08:52:00,2.22038,2.22447,2.21923,2.2224,7380000.0
2008-09-23 08:53:00,2.22526,2.22641,2.21858,2.21858,9750000.0
2008-09-23 08:54:00,2.2259,2.22665,2.22185,2.22643,10380000.0
2008-09-23 08:55:00,2.22492,2.22856,2.22492,2.22827,6130000.0
2008-09-23 08:56:00,2.22637,2.22968,2.22533,2.22968,8500000.0
2008-09-23 08:57:00,2.22884,2.23029,2.22288,2.22808,12250000.0
2008-09-23 08:58:00,2.22925,2.23042,2.22779,2.23042,7000000.0
2008-09-23 08:59:00,2.2291,2.22942,2.22493,2.22739,15260000.0
2008-09-23 09:00:00,2.22847,2.22847,2.22232,2.22402,5500000.0
2008-09-23 09:01:00,2.2263,2.22815,2.22242,2.22409,10250000.0
2008-09-23 09:02:00,2.22499,2.22766,2.22188,2.22766,9750000.0
2008-09-23 09:03:00,2.22607,2.2306,2.22424,2.2306,10500000.0
2008-09-23 09:04:00,2.23008,2.23141,2.22735,2.22735,6250000.0
2008-09-23 09:05:00,2.22995,2.23158,2.22898,2.2313,13000000.0
2008-09-23 09:06:00,2.23215,2.23215,2.22959,2.23079,11000000.0
2008-09-23 09:07:00,2.23134,2.23134,2.22757,2.22922,5380000.0
2008-09-23 09:08:00,2.22772,2.23359,2.22772,2.23359,9500000.0
2008-09-23 09:09:00,2.23272,2.23284,2.23099,2.23218,7500000.0
2008-09-23 09:10:00,2.23169,2.23289,2.23027,2.23027,6250000.0
2008-09-23 09:11:00,2.23144,2.23144,2.22695,2.22973,12130000.0
2008-09-23 09:12:00,2.23007,2.23148,2.22749,2.23008,8130000.0
2008-09-23 09:13:00,2.23194,2.23295,2.22727,2.23295,11500000.0
2008-09-23 09:14:00,2.23174,2.23436,2.22784,2.23158,11000000.0
2008-09-23 09:15:00,2.23424,2.23429,2.23094,2.23221,12760000.0
2008-09-23 09:16:00,2.23347,2.23436,2.23052,2.2339,13250000.0
2008-09-23 09:17:00,2.23231,2.23574,2.23014,2.23452,7500000.0
2008-09-23 09:18:00,2.23192,2.23553,2.23052,2.23531,7000000.0
2008-09-23 09:19:00,2.23724,2.23724,2.23029,2.23535,7380000.0
2008-09-23 09:20:00,2.23613,2.23682,2.23039,2.23039,11750000.0
2008-09-23 09:21:00,2.23508,2.23684,2.23082,2.23148,10500000.0
2008-09-23 09:22:00,2.23532,2.23532,2.23033,2.23274,7250000.0
2008-09-23 09:23:00,2.23546,2.23614,2.23303,2.23614,11000000.0
2008-09-23 09:24:00,2.23533,2.2359,2.2302,2.23481,5500000.0
2008-09-23 09:25:00,2.23183,2.23522,2.23107,2.23232,16750000.0
2008-09-23 09:26:00,2.23319,2.23386,2.23048,2.23374,8130000.0
2008-09-23 09:27:00,2.23218,2.23335,2.22671,2.22978,9500000.0
2008-09-23 09:28:00,2.23286,2.23317,2.23177,2.23317,8630000.0
2008-09-23 09:29:00,2.23084,2.23354,2.22695,2.23183,16130000.0
2008-09-23 09:30:00,2.23369,2.234,2.2307,2.2317,10250000.0
2008-09-23 09:31:00,2.23353,2.23441,2.22959,2.23437,6500000.0
2008-09-23 09:32:00,2.23498,2.23591,2.23006,2.23457,8880000.0
2008-09-23 09:33:00,2.23487,2.23526,2.22972,2.23311,8250000.0
2008-09-23 09:34:00,2.23488,2.23527,2.23316,2.23316,7000000.0
2008-09-23 09:35:00,2.23452,2.23578,2.23125,2.23465,11130000.0
2008-09-23 09:36:00,2.23548,2.23646,2.23279,2.23646,9880000.0
2008-09-23 09:37:00,2.23584,2.23584,2.23017,2.23157,11000000.0
2008-09-23 09:38:00,2.2339,2.23501,2.23111,2.23454,7000000.0
2008-09-23 09:39:00,2.23464,2.23523,2.23165,2.23289,8500000.0
2008-09-23 09:40:00,2.23289,2.23438,2.22916,2.23403,5500000.0
2008-09-23 09:41:00,2.2297,2.23491,2.2297,2.23158,15000000.0
2008-09-23 09:42:00,2.23363,2.23447,2.22903,2.232,16750000.0
2008-09-23 09:43:00,2.23415,2.23471,2.22993,2.23179,9630000.0
2008-09-23 09:44:00,2.23273,2.23453,2.23086,2.23385,13130000.0
2008-09-23 09:45:00,2.23411,2.23451,2.23058,2.23258,10250000.0
2008-09-23 09:46:00,2.23369,2.23427,2.23185,2.23394,7500000.0
2008-09-23 09:47:00,2.23394,2.23484,2.22924,2.23044,5250000.0
2008-09-23 09:48:00,2.23318,2.23357,2.22844,2.23183,11500000.0
2008-09-23 09:49:00,2.23205,2.2331,2.22931,2.23059,11000000.0
2008-09-23 09:50:00,2.22942,2.23188,2.2279,2.23158,7380000.0
2008-09-23 09:51:00,2.23032,2.23289,2.22731,2.23143,6000000.0
2008-09-23 09:52:00,2.23165,2.23209,2.22705,2.23167,8880000.0
2008-09-23 09:53:00,2.22984,2.23075,2.22598,2.22831,7750000.0
2008-09-23 09:54:00,2.22698,2.22883,2.2222,2.2281,9250000.0
2008-09-23 09:55:00,2.22806,2.22809,2.22489,2.22709,6000000.0
2008-09-23 09:56:00,2.22941,2.22941,2.22524,2.22623,5500000.0
2008-09-23 09:57:00,2.22729,2.2308,2.22317,2.2308,13750000.0
2008-09-23 09:58:00,2.22787,2.23107,2.22673,2.2299,10750000.0
2008-09-23 09:59:00,2.22875,2.23085,2.22437,2.22995,18000000.0
2008-09-23 10:00:00,2.23147,2.23249,2.22663,2.23249,5630000.0
2008-09-23 10:01:00,2.23094,2.23404,2.22851,2.23404,6750000.0
2008-09-23 10:02:00,2.22938,2.23413,2.22832,2.22999,11750000.0
2008-09-23 10:03:00,2.23361,2.2348,2.2297,2.23339,10000000.0
2008-09-23 10:04:00,2.23265,2.23578,2.23265,2.23472,5630000.0
2008-09-23 10:05:00,2.23537,2.23556,2.23293,2.23408,8250000.0
2008-09-23 10:06:00,2.23501,2.23801,2.23238,2.23661,10500000.0
2008-09-23 10:07:00,2.23723,2.23744,2.23398,2.23401,5250000.0
2008-09-23 10:08:00,2.23348,2.23615,2.23348,2.2343,12380000.0
2008-09-23 10:09:00,2.23531,2.23614,2.23095,2.23402,7130000.0
2008-09-23 10:10:00,2.23432,2.23825,2.23146,2.23269,11500000.0
2008-09-23 10:11:00,2.23412,2.23757,2.23376,2.23681,7750000.0
2008-09-23 10:12:00,2.23566,2.2366,2.23147,2.2366,6250000.0
2008-09-23 10:13:00,2.23273,2.2376,2.23174,2.23724,16250000.0
2008-09-23 10:14:00,2.23652,2.23766,2.23217,2.23766,6250000.0
2008-09-23 10:15:00,2.23889,2.23889,2.23288,2.23742,6000000.0
2008-09-23 10:16:00,2.2375,2.23975,2.23513,2.23946,5500000.0
2008-09-23 10:17:00,2.23884,2.23924,2.23776,2.23816,8750000.0
2008-09-23 10:18:00,2.23947,2.23968,2.23684,2.23864,14130000.0
2008-09-23 10:19:00,2.23946,2.23956,2.23624,2.23883,10500000.0
2008-09-23 10:20:00,2.24,2.24108,2.23796,2.23998,12500000.0
2008-09-23 10:21:00,2.23987,2.24286,2.2392,2.24163,11000000.0
2008-09-23 10:22:00,2.24074,2.24328,2.24074,2.24264,9000000.0
2008-09-23 10:23:00,2.24395,2.24447,2.24079,2.24372,6630000.0
2008-09-23 10:24:00,2.24126,2.24478,2.24089,2.24089,9000000.0
2008-09-23 10:25:00,2.24126,2.24478,2.24126,2.24478,6750000.0
2008-09-23 10:26:00,2.24225,2.24459,2.24079,2.2431,8750000.0
2008-09-23 10:27:00,2.2391,2.24344,2.2391,2.24122,9250000.0
2008-09-23 10:28:00,2.24467,2.24467,2.24246,2.24464,5750000.0
2008-09-23 10:29:00,2.24407,2.24506,2.24278,2.24412,7630000.0
2008-09-23 10:30:00,2.24452,2.24452,2.24222,2.24365,8000000.0
2008-09-23 10:31:00,2.24311,2.24418,2.24171,2.24171,10250000.0
2008-09-23 10:32:00,2.24289,2.24375,2.23956,2.24246,9000000.0
2008-09-23 10:33:00,2.24302,2.24444,2.24023,2.24264,6500000.0
2008-09-23 10:34:00,2.24349,2.24469,2.24236,2.24236,7380000.0
2008-09-23 10:35:00,2.24461,2.2452,2.24195,2.24279,8380000.0
2008-09-23 10:36:00,2.24404,2.24471,2.24115,2.24364,8500000.0
2008-09-23 10:37:00,2.24449,2.24457,2.2427,2.24446,7630000.0
2008-09-23 10:38:00,2.24379,2.2449,2.24167,2.24426,10500000.0
2008-09-23 10:39:00,2.24449,2.24452,2.24259,2.24452,12250000.0
2008-09-23 10:40:00,2.24442,2.24633,2.2418,2.24293,9000000.0
2008-09-23 10:41:00,2.24605,2.24605,2.24302,2.24479,10250000.0
2008-09-23 10:42:00,2.2453,2.24587,2.24168,2.24244,12000000.0
2008-09-23 10:43:00,2.24231,2.24347,2.2403,2.24224,7250000.0
2008-09-23 10:44:00,2.2416,2.24367,2.24052,2.24233,15130000.0
2008-09-23 10:45:00,2.23917,2.24549,2.23917,2.24438,6250000.0
2008-09-23 10:46:00,2.24505,2.24505,2.2411,2.2435,6750000.0
2008-09-23 10:47:00,2.24147,2.24367,2.24071,2.2428,5130000.0
2008-09-23 10:48:00,2.24311,2.24518,2.24183,2.24497,8250000.0
2008-09-23 10:49:00,2.24351,2.24426,2.23906,2.23906,10630000.0
2008-09-23 10:50:00,2.24553,2.24555,2.24333,2.24455,7250000.0
2008-09-23 10:51:00,2.24303,2.24566,2.24231,2.24231,8250000.0
2008-09-23 10:52:00,2.24533,2.24709,2.2424,2.24484,11000000.0
2008-09-23 10:53:00,2.24589,2.24644,2.24142,2.24466,11000000.0
2008-09-23 10:54:00,2.24733,2.24757,2.24241,2.24757,6750000.0
2008-09-23 10:55:00,2.24642,2.24642,2.24274,2.24455,9000000.0
2008-09-23 10:56:00,2.24418,2.24475,2.24186,2.24358,8750000.0
2008-09-23 10:57:00,2.2404,2.24631,2.2404,2.24631,10250000.0
2008-09-23 10:58:00,2.24663,2.24663,2.24147,2.24439,6630000.0
2008-09-23 10:59:00,2.245,2.24602,2.24074,2.2458,7250000.0
2008-09-23 11:00:00,2.24743,2.25048,2.24302,2.25002,12000000.0
2008-09-23 11:01:00,2.24752,2.25023,2.24526,2.24844,8880000.0
2008-09-23 11:02:00,2.24891,2.24952,2.24692,2.24692,6250000.0
2008-09-23 11:03:00,2.24995,2.25146,2.2476,2.25131,7500000.0
2008-09-23 11:04:00,2.24803,2.25239,2.24803,2.25189,6500000.0
2008-09-23 11:05:00,2.25029,2.25158,2.24684,2.24876,9500000.0
2008-09-23 11:06:00,2.25148,2.25286,2.2488,2.24988,6000000.0
2008-09-23 11:07:00,2.25152,2.25308,2.24876,2.25308,7750000.0
2008-09-23 11:08:00,2.25262,2.25281,2.24828,2.2508,5250000.0
2008-09-23 11:09:00,2.25386,2.25386,2.2449,2.2479,7000000.0
2008-09-23 11:10:00,2.24876,2.251,2.24691,2.251,10130000.0
2008-09-23 11:11:00,2.24976,2.25202,2.24774,2.25117,11000000.0
2008-09-23 11:12:00,2.24982,2.25201,2.24614,2.25007,5880000.0
2008-09-23 11:13:00,2.24859,2.2528,2.24859,2.25043,11500000.0
2008-09-23 11:14:00,2.25173,2.25191,2.24831,2.25191,7000000.0
2008-09-23 11:15:00,2.25115,2.25199,2.24856,2.25064,7000000.0
2008-09-23 11:16:00,2.25231,2.25231,2.24991,2.24991,5500000.0
2008-09-23 11:17:00,2.24994,2.25215,2.2472,2.25051,9500000.0
2008-09-23 11:18:00,2.25006,2.25208,2.24747,2.24965,8500000.0
2008-09-23 11:19:00,2.25001,2.25225,2.24576,2.25098,7250000.0
2008-09-23 11:20:00,2.24862,2.25063,2.2474,2.25024,8500000.0
2008-09-23 11:21:00,2.2491,2.24999,2.24486,2.24836,13750000.0
2008-09-23 11:22:00,2.25004,2.25027,2.24445,2.24445,6250000.0
2008-09-23 11:23:00,2.24854,2.24917,2.24418,2.24901,14500000.0
2008-09-23 11:24:00,2.24817,2.25045,2.24475,2.25045,8880000.0
2008-09-23 11:25:00,2.24947,2.24963,2.24676,2.24792,11130000.0
2008-09-23 11:26:00,2.24874,2.2493,2.24533,2.2493,11750000.0
2008-09-23 11:27:00,2.24684,2.24909,2.24523,2.24909,7000000.0
2008-09-23 11:28:00,2.24891,2.24938,2.24604,2.24693,7500000.0
2008-09-23 11:29:00,2.25117,2.25117,2.24444,2.24922,7750000.0
2008-09-23 11:30:00,2.24939,2.24939,2.24604,2.24888,7000000.0
2008-09-23 11:31:00,2.24784,2.24858,2.24382,2.24676,8750000.0
2008-09-23 11:32:00,2.24762,2.24785,2.24309,2.24699,9250000.0
2008-09-23 11:33:00,2.24806,2.24843,2.24505,2.2472,14380000.0
2008-09-23 11:34:00,2.24801,2.24879,2.24447,2.24634,9250000.0
2008-09-23 11:35:00,2.2474,2.24816,2.24286,2.24548,14250000.0
2008-09-23 11:36:00,2.2472,2.24753,2.24383,2.24525,9250000.0
2008-09-23 11:37:00,2.24381,2.24622,2.24266,2.24622,7250000.0
2008-09-23 11:38:00,2.24239,2.24719,2.24163,2.24719,5500000.0
2008-09-23 11:39:00,2.24658,2.24696,2.23964,2.24473,9000000.0
2008-09-23 11:40:00,2.24199,2.24557,2.24092,2.24437,13000000.0
2008-09-23 11:41:00,2.24486,2.24504,2.2408,2.24374,8250000.0
2008-09-23 11:42:00,2.24369,2.24391,2.24053,2.24255,10250000.0
2008-09-23 11:43:00,2.23947,2.24336,2.23766,2.24234,13500000.0
2008-09-23 11:44:00,2.24306,2.24306,2.23953,2.24056,8250000.0
2008-09-23 11:45:00,2.24059,2.2425,2.23712,2.24164,9500000.0
2008-09-23 11:46:00,2.24048,2.24128,2.23844,2.24128,5250000.0
2008-09-23 11:47:00,2.23873,2.24217,2.23739,2.242,12250000.0
2008-09-23 11:48:00,2.24211,2.24274,2.23873,2.23992,16500000.0
2008-09-23 11:49:00,2.24201,2.24364,2.23907,2.24149,11630000.0
2008-09-23 11:50:00,2.24395,2.24428,2.2424,2.24423,7500000.0
2008-09-23 11:51:00,2.24528,2.24528,2.24194,2.24194,5500000.0
2008-09-23 11:52:00,2.24373,2.2443,2.24167,2.24411,9750000.0
2008-09-23 11:53:00,2.24376,2.24394,2.24134,2.2415,8250000.0
2008-09-23 11:54:00,2.24088,2.24148,2.23507,2.23948,7380000.0
2008-09-23 11:55:00,2.23883,2.23964,2.23702,2.23715,6880000.0
2008-09-23 11:56:00,2.23759,2.23904,2.23696,2.2379,6500000.0
2008-09-23 11:57:00,2.23291,2.23759,2.23291,2.23698,8500000.0
2008-09-23 11:58:00,2.23331,2.23876,2.23331,2.23718,14880000.0
2008-09-23 11:59:00,2.23738,2.2381,2.23538,2.23742,12750000.0
2008-09-23 12:00:00,2.23608,2.23778,2.234,2.23757,7500000.0
2008-09-23 12:01:00,2.23309,2.23736,2.23309,2.23589,7000000.0
2008-09-23 12:02:00,2.23437,2.23797,2.23214,2.23791,14000000.0
2008-09-23 12:03:00,2.23772,2.2382,2.23508,2.23537,6250000.0
2008-09-23 12:04:00,2.23776,2.23805,2.23311,2.23699,8500000.0
2008-09-23 12:05:00,2.23733,2.23733,2.2299,2.23616,8500000.0
2008-09-23 12:06:00,2.23549,2.23628,2.23366,2.23588,12250000.0
2008-09-23 12:07:00,2.23578,2.23663,2.23098,2.23504,7250000.0
2008-09-23 12:08:00,2.23569,2.23639,2.23208,2.23556,9000000.0
2008-09-23 12:09:00,2.2363,2.2363,2.2312,2.23591,10380000.0
2008-09-23 12:10:00,2.23517,2.23569,2.22773,2.23524,9250000.0
2008-09-23 12:11:00,2.23811,2.23822,2.23506,2.23807,9000000.0
2008-09-23 12:12:00,2.23596,2.23746,2.2352,2.23658,8750000.0
2008-09-23 12:13:00,2.23593,2.23698,2.23268,2.23652,13250000.0
2008-09-23 12:14:00,2.23592,2.23769,2.23204,2.23767,11500000.0
2008-09-23 12:15:00,2.23347,2.2379,2.23347,2.2379,12000000.0
2008-09-23 12:16:00,2.23795,2.23795,2.23442,2.23569,5250000.0
2008-09-23 12:17:00,2.23779,2.23793,2.23652,2.23778,5500000.0
2008-09-23 12:18:00,2.23431,2.23849,2.23363,2.23363,6750000.0
2008-09-23 12:19:00,2.23855,2.23855,2.23118,2.23679,7750000.0
2008-09-23 12:20:00,2.23524,2.23789,2.23365,2.23789,7750000.0
2008-09-23 12:21:00,2.23642,2.23764,2.23172,2.23232,10750000.0
2008-09-23 12:22:00,2.23546,2.23546,2.23062,2.23419,8250000.0
2008-09-23 12:23:00,2.23334,2.23334,2.22904,2.233,9880000.0
2008-09-23 12:24:00,2.23268,2.23301,2.22632,2.23142,8250000.0
2008-09-23 12:25:00,2.23233,2.23233,2.22887,2.23214,5500000.0
2008-09-23 12:26:00,2.23056,2.2319,2.2295,2.2295,8880000.0
2008-09-23 12:27:00,2.2319,2.2319,2.22692,2.23075,8750000.0
2008-09-23 12:28:00,2.23094,2.23287,2.2301,2.23149,9500000.0
2008-09-23 12:29:00,2.2317,2.23256,2.22991,2.23175,6000000.0
2008-09-23 12:30:00,2.23346,2.23346,2.22817,2.22819,5500000.0
2008-09-23 12:31:00,2.23096,2.23514,2.23014,2.23447,9000000.0
2008-09-23 12:32:00,2.23454,2.23577,2.23194,2.23435,8250000.0
2008-09-23 12:33:00,2.23566,2.23628,2.23365,2.23493,11630000.0
2008-09-23 12:34:00,2.23531,2.23659,2.23412,2.23579,11630000.0
2008-09-23 12:35:00,2.23524,2.23683,2.23109,2.2346,8630000.0
2008-09-23 12:36:00,2.2361,2.2361,2.23282,2.23525,7750000.0
2008-09-23 12:37:00,2.23274,2.23592,2.22873,2.23412,12130000.0
2008-09-23 12:38:00,2.23478,2.23589,2.22857,2.23437,9500000.0
2008-09-23 12:39:00,2.23385,2.23586,2.23237,2.23586,6250000.0
2008-09-23 12:40:00,2.23062,2.23501,2.23062,2.23463,7500000.0
2008-09-23 12:41:00,2.23201,2.23507,2.23201,2.23498,9000000.0
2008-09-23 12:42:00,2.23449,2.23449,2.22928,2.23398,13000000.0
2008-09-23 12:43:00,2.23491,2.23491,2.23253,2.2327,9250000.0
2008-09-23 12:44:00,2.22961,2.23323,2.22961,2.23231,9380000.0
2008-09-23 12:45:00,2.22757,2.23262,2.22757,2.23258,7000000.0
2008-09-23 12:46:00,2.23152,2.23315,2.22845,2.22845,10260000.0
2008-09-23 12:47:00,2.23276,2.23401,2.23017,2.23401,7500000.0
2008-09-23 12:48:00,2.23301,2.2346,2.23015,2.2346,13250000.0
2008-09-23 12:49:00,2.23387,2.23444,2.23055,2.23444,9260000.0
2008-09-23 12:50:00,2.2316,2.23449,2.22979,2.23319,11130000.0
2008-09-23 12:51:00,2.23255,2.23544,2.23173,2.23544,12250000.0
2008-09-23 12:52:00,2.23423,2.23654,2.23066,2.23066,5500000.0
2008-09-23 12:53:00,2.23392,2.23666,2.23392,2.23666,6500000.0
2008-09-23 12:54:00,2.23456,2.23649,2.23276,2.23496,10630000.0
2008-09-23 12:55:00,2.23394,2.23675,2.23137,2.23573,13000000.0
2008-09-23 12:56:00,2.23482,2.23623,2.23158,2.23297,12500000.0
2008-09-23 12:57:00,2.23591,2.23591,2.23072,2.23339,9500000.0
2008-09-23 12:58:00,2.23421,2.23738,2.23391,2.23391,12630000.0
2008-09-23 12:59:00,2.23391,2.23636,2.23272,2.2358,11500000.0
2008-09-23 13:00:00,2.23447,2.23745,2.23391,2.23681,9750000.0
2008-09-23 13:01:00,2.23321,2.2372,2.23321,2.23376,8250000.0
2008-09-23 13:02:00,2.23544,2.23619,2.23293,2.2345,6750000.0
2008-09-23 13:03:00,2.23476,2.23752,2.233,2.23599,15130000.0
2008-09-23 13:04:00,2.23704,2.23777,2.234,2.23731,15130000.0
2008-09-23 13:05:00,2.23859,2.23955,2.23298,2.23723,16500000.0
2008-09-23 13:06:00,2.23612,2.23821,2.23457,2.23697,7750000.0
2008-09-23 13:07:00,2.23748,2.23976,2.23527,2.23874,11500000.0
2008-09-23 13:08:00,2.23706,2.23872,2.23582,2.23748,7500000.0
2008-09-23 13:09:00,2.23708,2.23876,2.23398,2.23709,7500000.0
2008-09-23 13:10:00,2.23719,2.23991,2.23477,2.23991,8250000.0
2008-09-23 13:11:00,2.23789,2.241,2.23716,2.23752,10380000.0
2008-09-23 13:12:00,2.23802,2.2391,2.23647,2.23836,7750000.0
2008-09-23 13:13:00,2.23843,2.23918,2.23308,2.23775,11380000.0
2008-09-23 13:14:00,2.23815,2.24071,2.23815,2.24038,8500000.0
2008-09-23 13:15:00,2.24023,2.24065,2.23453,2.23588,5750000.0
2008-09-23 13:16:00,2.23805,2.23963,2.23541,2.2389,12630000.0
2008-09-23 13:17:00,2.23537,2.23964,2.23537,2.23906,6250000.0
2008-09-23 13:18:00,2.24008,2.24061,2.23619,2.24061,6130000.0
2008-09-23 13:19:00,2.2384,2.23981,2.2351,2.23979,11500000.0
2008-09-23 13:20:00,2.23725,2.23977,2.23702,2.23898,8000000.0
2008-09-23 13:21:00,2.23807,2.24059,2.23705,2.23804,6750000.0
2008-09-23 13:22:00,2.23671,2.23996,2.23559,2.23996,6000000.0
2008-09-23 13:23:00,2.23903,2.24019,2.23507,2.24019,13750000.0
2008-09-23 13:24:00,2.24049,2.24082,2.23661,2.23901,16250000.0
2008-09-23 13:25:00,2.2399,2.24116,2.23863,2.24067,9750000.0
2008-09-23 13:26:00,2.24194,2.24194,2.23847,2.24128,11750000.0
2008-09-23 13:27:00,2.24034,2.24167,2.23834,2.24071,11000000.0
2008-09-23 13:28:00,2.24137,2.24219,2.23518,2.23853,9750000.0
2008-09-23 13:29:00,2.23604,2.23934,2.23604,2.23934,5750000.0
2008-09-23 13:30:00,2.23736,2.23876,2.2339,2.23755,10130000.0
2008-09-23 13:31:00,2.23281,2.23757,2.23281,2.23686,8500000.0
2008-09-23 13:32:00,2.23732,2.23861,2.23559,2.23774,9250000.0
2008-09-23 13:33:00,2.23795,2.23795,2.23348,2.2352,15000000.0
2008-09-23 13:34:00,2.23806,2.23806,2.23312,2.2367,7880000.0
2008-09-23 13:35:00,2.23708,2.23772,2.23289,2.23772,9250000.0
2008-09-23 13:36:00,2.23727,2.23805,2.2332,2.23725,11500000.0
2008-09-23 13:37:00,2.23874,2.23874,2.23557,2.23558,7000000.0
2008-09-23 13:38:00,2.23655,2.23718,2.23144,2.23542,7250000.0
2008-09-23 13:39:00,2.23803,2.23803,2.23392,2.23392,8250000.0
2008-09-23 13:40:00,2.23392,2.23761,2.23342,2.23342,8000000.0
2008-09-23 13:41:00,2.23735,2.23786,2.23568,2.2366,8130000.0
2008-09-23 13:42:00,2.237,2.23762,2.23558,2.23667,5750000.0
2008-09-23 13:43:00,2.23553,2.23739,2.23509,2.23666,9000000.0
2008-09-23 13:44:00,2.23763,2.23763,2.23377,2.23474,8000000.0
2008-09-23 13:45:00,2.23135,2.23594,2.23107,2.23107,9130000.0
2008-09-23 13:46:00,2.23479,2.23576,2.23209,2.23576,6130000.0
2008-09-23 13:47:00,2.23089,2.23533,2.23089,2.23445,8250000.0
2008-09-23 13:48:00,2.23576,2.23619,2.23105,2.23619,12380000.0
2008-09-23 13:49:00,2.23443,2.23542,2.23302,2.2344,7250000.0
2008-09-23 13:50:00,2.23519,2.2356,2.23202,2.23509,7130000.0
2008-09-23 13:51:00,2.2356,2.2356,2.23169,2.23445,8760000.0
2008-09-23 13:52:00,2.2336,2.23467,2.23224,2.23467,15000000.0
2008-09-23 13:53:00,2.23515,2.23602,2.23186,2.23296,7880000.0
2008-09-23 13:54:00,2.23578,2.23578,2.2335,2.2335,5750000.0
2008-09-23 13:55:00,2.23509,2.23789,2.2347,2.23487,8750000.0
2008-09-23 13:56:00,2.23361,2.23689,2.23267,2.23267,11000000.0
2008-09-23 13:57:00,2.23601,2.23673,2.23377,2.23488,8000000.0
2008-09-23 13:58:00,2.23475,2.23839,2.23304,2.23513,9500000.0
2008-09-23 13:59:00,2.23678,2.23746,2.23576,2.2364,5880000.0
2008-09-23 14:00:00,2.23163,2.23671,2.23163,2.23671,8250000.0
2008-09-23 14:01:00,2.23479,2.23784,2.23396,2.23664,11880000.0
2008-09-23 14:02:00,2.23682,2.23782,2.23605,2.23718,8250000.0
2008-09-23 14:03:00,2.2354,2.23782,2.23387,2.23404,9750000.0
2008-09-23 14:04:00,2.23644,2.23801,2.23169,2.23801,5880000.0
2008-09-23 14:05:00,2.23806,2.23945,2.23488,2.23662,7880000.0
2008-09-23 14:06:00,2.23635,2.24104,2.23635,2.2398,8750000.0
2008-09-23 14:07:00,2.24237,2.24237,2.23782,2.24042,11630000.0
2008-09-23 14:08:00,2.23833,2.24126,2.23715,2.241,10380000.0
2008-09-23 14:09:00,2.23906,2.24059,2.23815,2.23904,5500000.0
2008-09-23 14:10:00,2.24146,2.24146,2.23635,2.23635,11000000.0
2008-09-23 14:11:00,2.23982,2.24061,2.23738,2.2403,5500000.0
2008-09-23 14:12:00,2.24015,2.24194,2.23798,2.24099,10000000.0
2008-09-23 14:13:00,2.24069,2.24157,2.2385,2.24157,7750000.0
2008-09-23 14:14:00,2.24223,2.24395,2.23959,2.24242,6750000.0
2008-09-23 14:15:00,2.24101,2.24397,2.2388,2.24329,11000000.0
2008-09-23 14:16:00,2.24362,2.24363,2.23926,2.24299,9500000.0
2008-09-23 14:17:00,2.24236,2.24462,2.24018,2.24462,10000000.0
2008-09-23 14:18:00,2.24521,2.24528,2.23942,2.24302,13250000.0
2008-09-23 14:19:00,2.24274,2.24583,2.23759,2.24252,14880000.0
2008-09-23 14:20:00,2.24283,2.24301,2.23456,2.24102,8130000.0
2008-09-23 14:21:00,2.24172,2.24273,2.23788,2.24132,15250000.0
2008-09-23 14:22:00,2.23893,2.24292,2.23893,2.24145,7500000.0
2008-09-23 14:23:00,2.2429,2.24349,2.23908,2.24175,7750000.0
2008-09-23 14:24:00,2.24271,2.24271,2.23813,2.2408,12500000.0
2008-09-23 14:25:00,2.24085,2.2415,2.23951,2.24109,12630000.0
2008-09-23 14:26:00,2.24079,2.24392,2.23717,2.24284,12500000.0
2008-09-23 14:27:00,2.2422,2.2424,2.23994,2.24088,6500000.0
2008-09-23 14:28:00,2.24276,2.24311,2.23769,2.24242,6000000.0
2008-09-23 14:29:00,2.2426,2.24445,2.24026,2.24026,6500000.0
2008-09-23 14:30:00,2.24268,2.24671,2.24268,2.24523,10380000.0
2008-09-23 14:31:00,2.24305,2.24571,2.24305,2.24327,11250000.0
2008-09-23 14:32:00,2.24542,2.24728,2.24125,2.24728,12750000.0
2008-09-23 14:33:00,2.24644,2.24752,2.24497,2.24555,9750000.0
2008-09-23 14:34:00,2.24817,2.24817,2.24391,2.24699,10500000.0
2008-09-23 14:35:00,2.24778,2.24806,2.24411,2.24721,12380000.0
2008-09-23 14:36:00,2.24665,2.24686,2.24436,2.24675,11880000.0
2008-09-23 14:37:00,2.2441,2.24622,2.24065,2.24539,9750000.0
2008-09-23 14:38:00,2.24542,2.24647,2.24155,2.24407,7000000.0
2008-09-23 14:39:00,2.24502,2.24692,2.24172,2.24172,8250000.0
2008-09-23 14:40:00,2.24724,2.24724,2.24103,2.24554,9250000.0
2008-09-23 14:41:00,2.2473,2.2473,2.24368,2.24368,6000000.0
2008-09-23 14:42:00,2.24633,2.247,2.24488,2.24598,13010000.0
2008-09-23 14:43:00,2.24363,2.24371,2.23589,2.24302,6750000.0
2008-09-23 14:44:00,2.24299,2.24497,2.24018,2.24225,9750000.0
2008-09-23 14:45:00,2.24371,2.2439,2.23844,2.23952,9500000.0
2008-09-23 14:46:00,2.24293,2.24376,2.23959,2.24237,8250000.0
2008-09-23 14:47:00,2.24357,2.24456,2.24258,2.24452,9250000.0
2008-09-23 14:48:00,2.24436,2.24566,2.24112,2.24378,10510000.0
2008-09-23 14:49:00,2.24487,2.2464,2.24317,2.2464,12250000.0
2008-09-23 14:50:00,2.24473,2.24473,2.24108,2.24469,8000000.0
2008-09-23 14:51:00,2.24455,2.24509,2.24315,2.24509,9750000.0
2008-09-23 14:52:00,2.24277,2.24519,2.24064,2.24075,14130000.0
2008-09-23 14:53:00,2.2419,2.24391,2.23957,2.23957,10250000.0
2008-09-23 14:54:00,2.24425,2.24425,2.24029,2.24029,8750000.0
2008-09-23 14:55:00,2.24352,2.24566,2.24287,2.24484,7010000.0
2008-09-23 14:56:00,2.24508,2.24508,2.24091,2.24091,11750000.0
2008-09-23 14:57:00,2.24525,2.2469,2.24127,2.24406,11750000.0
2008-09-23 14:58:00,2.24419,2.24669,2.24172,2.24608,12000000.0
2008-09-23 14:59:00,2.24758,2.24797,2.24367,2.24782,9000000.0
2008-09-23 15:00:00,2.24665,2.24967,2.24478,2.24902,9250000.0
2008-09-23 15:01:00,2.24873,2.24952,2.24575,2.24575,5250000.0
2008-09-23 15:02:00,2.24759,2.24927,2.24438,2.24712,8380000.0
2008-09-23 15:03:00,2.24904,2.24923,2.24294,2.24623,14250000.0
2008-09-23 15:04:00,2.24689,2.2491,2.24354,2.24577,8500000.0
2008-09-23 15:05:00,2.24828,2.24909,2.24576,2.24576,10500000.0
2008-09-23 15:06:00,2.24803,2.24845,2.24642,2.24736,13500000.0
2008-09-23 15:07:00,2.24419,2.2483,2.24419,2.2483,8380000.0
2008-09-23 15:08:00,2.24837,2.24837,2.24317,2.24508,9250000.0
2008-09-23 15:09:00,2.24704,2.24888,2.24634,2.24868,13130000.0
2008-09-23 15:10:00,2.24802,2.25074,2.24634,2.24975,10000000.0
2008-09-23 15:11:00,2.24774,2.2491,2.24391,2.24762,10000000.0
2008-09-23 15:12:00,2.24781,2.24795,2.24474,2.24685,7750000.0
2008-09-23 15:13:00,2.24746,2.24767,2.24438,2.24438,5130000.0
2008-09-23 15:14:00,2.24681,2.24681,2.24351,2.24539,9500000.0
2008-09-23 15:15:00,2.24279,2.24663,2.24189,2.24526,13250000.0
2008-09-23 15:16:00,2.24433,2.24462,2.24236,2.24441,14000000.0
2008-09-23 15:17:00,2.24452,2.24583,2.24353,2.24524,8750000.0
2008-09-23 15:18:00,2.24158,2.24532,2.24024,2.2444,9390000.0
2008-09-23 15:19:00,2.2458,2.24645,2.24274,2.24274,7750000.0
2008-09-23 15:20:00,2.24475,2.24672,2.24431,2.24527,7000000.0
2008-09-23 15:21:00,2.24133,2.24468,2.24014,2.24154,6130000.0
2008-09-23 15:22:00,2.23797,2.24266,2.23775,2.24266,9250000.0
2008-09-23 15:23:00,2.24354,2.24369,2.23848,2.24225,9000000.0
2008-09-23 15:24:00,2.24022,2.24223,2.23696,2.24163,6630000.0
2008-09-23 15:25:00,2.23964,2.24188,2.23712,2.24135,9000000.0
2008-09-23 15:26:00,2.23883,2.24044,2.23548,2.23871,6500000.0
2008-09-23 15:27:00,2.23828,2.24049,2.23484,2.23993,6880000.0
2008-09-23 15:28:00,2.23932,2.23971,2.23739,2.23915,6000000.0
2008-09-23 15:29:00,2.23641,2.23962,2.23641,2.23682,8000000.0
2008-09-23 15:30:00,2.23455,2.23828,2.23406,2.23705,8750000.0
2008-09-23 15:31:00,2.23771,2.23812,2.234,2.23627,14000000.0
2008-09-23 15:32:00,2.23774,2.23774,2.2351,2.23717,7000000.0
2008-09-23 15:33:00,2.23123,2.23769,2.23123,2.2369,10000000.0
2008-09-23 15:34:00,2.23722,2.23722,2.2339,2.23535,8500000.0
2008-09-23 15:35:00,2.23182,2.23763,2.23182,2.23632,9250000.0
2008-09-23 15:36:00,2.23541,2.23541,2.23267,2.23525,8380000.0
2008-09-23 15:37:00,2.23424,2.23577,2.23078,2.23327,10000000.0
2008-09-23 15:38:00,2.23213,2.23686,2.23089,2.23409,9500000.0
2008-09-23 15:39:00,2.23307,2.23623,2.23096,2.23275,8130000.0
2008-09-23 15:40:00,2.2335,2.23866,2.2335,2.23866,9000000.0
2008-09-23 15:41:00,2.23662,2.23866,2.23598,2.23824,7500000.0
2008-09-23 15:42:00,2.23619,2.23801,2.23153,2.23153,4000000.0
2008-09-23 15:43:00,2.23743,2.2379,2.23248,2.23555,9250000.0
2008-09-23 15:44:00,2.2376,2.23788,2.23462,2.23513,9750000.0
2008-09-23 15:45:00,2.23749,2.23865,2.23399,2.23865,7500000.0
2008-09-23 15:46:00,2.23852,2.23898,2.23472,2.23472,6500000.0
2008-09-23 15:47:00,2.23805,2.23886,2.23584,2.23738,7000000.0
2008-09-23 15:48:00,2.23658,2.23892,2.23423,2.23877,6000000.0
2008-09-23 15:49:00,2.23933,2.23943,2.23226,2.23799,10500000.0
2008-09-23 15:50:00,2.23641,2.2382,2.2336,2.2363,8250000.0
2008-09-23 15:51:00,2.23474,2.237,2.23311,2.23457,9000000.0
2008-09-23 15:52:00,2.23522,2.23638,2.23435,2.23638,9880000.0
2008-09-23 15:53:00,2.23285,2.23859,2.23271,2.23714,10000000.0
2008-09-23 15:54:00,2.23652,2.23744,2.23334,2.23614,7380000.0
2008-09-23 15:55:00,2.23481,2.23645,2.23243,2.23581,6250000.0
2008-09-23 15:56:00,2.23576,2.23753,2.233,2.23601,5250000.0
2008-09-23 15:57:00,2.2378,2.23832,2.23406,2.23555,13000000.0
2008-09-23 15:58:00,2.23569,2.23597,2.23151,2.23517,7250000.0
2008-09-23 15:59:00,2.23574,2.23613,2.23251,2.23542,14380000.0
2008-09-23 16:00:00,2.23563,2.23591,2.23275,2.23542,11000000.0
2008-09-23 16:01:00,2.23294,2.23636,2.23049,2.23586,8250000.0
2008-09-23 16:02:00,2.23593,2.23734,2.23224,2.23728,11380000.0
2008-09-23 16:03:00,2.23687,2.23713,2.23249,2.23713,6380000.0
2008-09-23 16:04:00,2.23644,2.23744,2.23389,2.23744,9000000.0
2008-09-23 16:05:00,2.23604,2.2372,2.23535,2.23703,6250000.0
2008-09-23 16:06:00,2.23655,2.23716,2.23233,2.23716,7250000.0
2008-09-23 16:07:00,2.23604,2.23662,2.23254,2.23441,14000000.0
2008-09-23 16:08:00,2.23321,2.23545,2.23162,2.23379,12000000.0
2008-09-23 16:09:00,2.23407,2.23812,2.23407,2.23812,6250000.0
2008-09-23 16:10:00,2.23662,2.23775,2.23152,2.23767,8250000.0
2008-09-23 16:11:00,2.23823,2.23832,2.2366,2.23832,5500000.0
2008-09-23 16:12:00,2.23808,2.23948,2.23754,2.23948,5880000.0
2008-09-23 16:13:00,2.23882,2.23943,2.23546,2.23752,8750000.0
2008-09-23 16:14:00,2.23905,2.24033,2.23653,2.2377,15750000.0
2008-09-23 16:15:00,2.23637,2.23866,2.2361,2.23717,6380000.0
2008-09-23 16:16:00,2.23677,2.23693,2.2324,2.2355,7250000.0
2008-09-23 16:17:00,2.23659,2.23803,2.23514,2.2378,12750000.0
2008-09-23 16:18:00,2.23626,2.2391,2.2336,2.23893,7880000.0
2008-09-23 16:19:00,2.23869,2.24017,2.23613,2.23706,10000000.0
2008-09-23 16:20:00,2.23924,2.24113,2.23907,2.24113,10000000.0
2008-09-23 16:21:00,2.23994,2.24139,2.23919,2.23919,7250000.0
2008-09-23 16:22:00,2.23998,2.24216,2.23907,2.24054,10000000.0
2008-09-23 16:23:00,2.23994,2.24083,2.23553,2.24061,5750000.0
2008-09-23 16:24:00,2.23941,2.23941,2.23468,2.23468,13500000.0
2008-09-23 16:25:00,2.23867,2.23923,2.23551,2.23763,7250000.0
2008-09-23 16:26:00,2.23765,2.23979,2.23728,2.23853,11130000.0
2008-09-23 16:27:00,2.23872,2.23976,2.23621,2.23621,12500000.0
2008-09-23 16:28:00,2.2369,2.23849,2.2354,2.23833,8750000.0
2008-09-23 16:29:00,2.23599,2.23836,2.23558,2.23836,8750000.0
2008-09-23 16:30:00,2.23705,2.23818,2.23504,2.23768,8250000.0
2008-09-23 16:31:00,2.23697,2.2382,2.23419,2.23699,8630000.0
2008-09-23 16:32:00,2.23687,2.23751,2.23219,2.23751,7250000.0
2008-09-23 16:33:00,2.23719,2.23722,2.23471,2.23641,9000000.0
2008-09-23 16:34:00,2.2339,2.23756,2.23222,2.23648,10880000.0
2008-09-23 16:35:00,2.23658,2.23735,2.23227,2.23677,14750000.0
2008-09-23 16:36:00,2.23504,2.2366,2.23197,2.23497,13130000.0
2008-09-23 16:37:00,2.23593,2.23715,2.23339,2.23715,6260000.0
2008-09-23 16:38:00,2.23605,2.23714,2.23032,2.23714,10250000.0
2008-09-23 16:39:00,2.23656,2.23808,2.23119,2.23471,9500000.0
2008-09-23 16:40:00,2.23667,2.23778,2.23419,2.23664,8250000.0
2008-09-23 16:41:00,2.23597,2.23868,2.23521,2.23528,6250000.0
2008-09-23 16:42:00,2.23709,2.23787,2.23447,2.23606,8750000.0
2008-09-23 16:43:00,2.23754,2.23807,2.23518,2.23599,10750000.0
2008-09-23 16:44:00,2.23664,2.23864,2.23524,2.23524,8750000.0
2008-09-23 16:45:00,2.2351,2.23647,2.23455,2.23455,7750000.0
2008-09-23 16:46:00,2.23554,2.23554,2.23051,2.23391,7250000.0
2008-09-23 16:47:00,2.23406,2.23435,2.23104,2.23165,20500000.0
2008-09-23 16:48:00,2.23266,2.23338,2.23036,2.23239,5250000.0
2008-09-23 16:49:00,2.23247,2.23379,2.2299,2.23327,10500000.0
2008-09-23 16:50:00,2.23294,2.2341,2.23044,2.23375,6500000.0
2008-09-23 16:51:00,2.23287,2.2349,2.22913,2.23294,6630000.0
2008-09-23 16:52:00,2.23346,2.23493,2.23076,2.23493,10000000.0
2008-09-23 16:53:00,2.23382,2.23746,2.22978,2.23746,17500000.0
2008-09-23 16:54:00,2.23651,2.23936,2.23471,2.23728,7010000.0
2008-09-23 16:55:00,2.23608,2.23748,2.23145,2.23398,10500000.0
2008-09-23 16:56:00,2.23606,2.23606,2.23116,2.23495,11880000.0
2008-09-23 16:57:00,2.23527,2.23527,2.23318,2.23403,8880000.0
2008-09-23 16:58:00,2.23296,2.23518,2.22897,2.23264,8500000.0
2008-09-23 16:59:00,2.23424,2.23461,2.23219,2.23385,9630000.0
2008-09-23 17:00:00,2.23417,2.23575,2.23394,2.23575,9750000.0
2008-09-23 17:01:00,2.23426,2.23535,2.23301,2.23512,8500000.0
2008-09-23 17:02:00,2.23596,2.23706,2.23465,2.23683,9250000.0
2008-09-23 17:03:00,2.23568,2.23815,2.23343,2.23815,12250000.0
2008-09-23 17:04:00,2.23866,2.23866,2.23427,2.23634,10380000.0
2008-09-23 17:05:00,2.23645,2.23797,2.2337,2.23768,5630000.0
2008-09-23 17:06:00,2.23773,2.23779,2.23525,2.23525,5750000.0
2008-09-23 17:07:00,2.23721,2.23721,2.23444,2.23561,7000000.0
2008-09-23 17:08:00,2.23524,2.2367,2.23395,2.23442,9000000.0
2008-09-23 17:09:00,2.23477,2.23638,2.23308,2.23429,6630000.0
2008-09-23 17:10:00,2.2347,2.23733,2.23255,2.23643,13500000.0
2008-09-23 17:11:00,2.23675,2.23675,2.23457,2.23505,5500000.0
2008-09-23 17:12:00,2.23513,2.23592,2.23111,2.2355,7500000.0
2008-09-23 17:13:00,2.23524,2.23539,2.23274,2.23481,12250000.0
2008-09-23 17:14:00,2.23387,2.23387,2.22887,2.23282,6750000.0
2008-09-23 17:15:00,2.23214,2.23268,2.2283,2.23211,9500000.0
2008-09-23 17:16:00,2.23083,2.23282,2.23031,2.23282,8750000.0
2008-09-23 17:17:00,2.23292,2.23456,2.23175,2.23443,8000000.0
2008-09-23 17:18:00,2.23145,2.2363,2.23145,2.2338,6000000.0
2008-09-23 17:19:00,2.23208,2.23718,2.23208,2.23718,11250000.0
2008-09-23 17:20:00,2.23679,2.23745,2.23513,2.23589,5500000.0
2008-09-23 17:21:00,2.23627,2.23696,2.2346,2.23497,5500000.0
2008-09-23 17:22:00,2.23504,2.23836,2.23504,2.23752,13750000.0
2008-09-23 17:23:00,2.23618,2.23737,2.23377,2.23641,12880000.0
2008-09-23 17:24:00,2.23364,2.23789,2.23265,2.23776,10500000.0
2008-09-23 17:25:00,2.23803,2.23846,2.2318,2.23827,10000000.0
2008-09-23 17:26:00,2.23873,2.2397,2.23499,2.23902,13000000.0
2008-09-23 17:27:00,2.23733,2.23935,2.23555,2.23935,8500000.0
2008-09-23 17:28:00,2.23709,2.24033,2.23431,2.24033,10750000.0
2008-09-23 17:29:00,2.23672,2.24123,2.23423,2.23895,7880000.0
2008-09-23 17:30:00,2.24078,2.24104,2.23951,2.24034,9500000.0
2008-09-23 17:31:00,2.24083,2.24158,2.23672,2.23672,9500000.0
2008-09-23 17:32:00,2.23826,2.23935,2.23296,2.23874,8500000.0
2008-09-23 17:33:00,2.24003,2.24067,2.23663,2.23965,6250000.0
2008-09-23 17:34:00,2.23886,2.23949,2.23616,2.23945,7500000.0
2008-09-23 17:35:00,2.23884,2.24018,2.23385,2.23689,7500000.0
2008-09-23 17:36:00,2.23676,2.23785,2.23513,2.23703,8750000.0
2008-09-23 17:37:00,2.23805,2.23814,2.2347,2.2367,8750000.0
2008-09-23 17:38:00,2.23669,2.2369,2.23282,2.23611,10250000.0
2008-09-23 17:39:00,2.23405,2.23609,2.23131,2.2351,7250000.0
2008-09-23 17:40:00,2.23553,2.23661,2.23235,2.23556,7750000.0
2008-09-23 17:41:00,2.23527,2.23705,2.23292,2.235,6750000.0
2008-09-23 17:42:00,2.23725,2.23725,2.23063,2.23669,7250000.0
2008-09-23 17:43:00,2.23661,2.23766,2.23533,2.23742,5500000.0
2008-09-23 17:44:00,2.23819,2.24142,2.23583,2.23733,9500000.0
2008-09-23 17:45:00,2.24051,2.24131,2.23638,2.24131,11250000.0
2008-09-23 17:46:00,2.23878,2.24154,2.23743,2.24005,7000000.0
2008-09-23 17:47:00,2.24104,2.24104,2.238,2.24036,7000000.0
2008-09-23 17:48:00,2.23644,2.24041,2.23644,2.2404,5500000.0
2008-09-23 17:49:00,2.24103,2.24207,2.23868,2.24024,7880000.0
2008-09-23 17:50:00,2.23911,2.24106,2.23565,2.23595,19500000.0
2008-09-23 17:51:00,2.23678,2.24048,2.23418,2.23909,6250000.0
2008-09-23 17:52:00,2.2396,2.24017,2.2354,2.23806,12500000.0
2008-09-23 17:53:00,2.2387,2.23907,2.237,2.23719,7750000.0
2008-09-23 17:54:00,2.23743,2.23889,2.23327,2.23889,12000000.0
2008-09-23 17:55:00,2.23794,2.23828,2.23473,2.2367,11250000.0
2008-09-23 17:56:00,2.23577,2.23673,2.23171,2.23522,18500000.0
2008-09-23 17:57:00,2.23448,2.23511,2.2307,2.23389,17000000.0
2008-09-23 17:58:00,2.23101,2.2349,2.23101,2.23421,7750000.0
2008-09-23 17:59:00,2.23218,2.23487,2.23157,2.23359,9250000.0
2008-09-23 18:00:00,2.23552,2.23644,2.23286,2.23408,11380000.0
2008-09-23 18:01:00,2.2342,2.2342,2.22764,2.23296,7250000.0
2008-09-23 18:02:00,2.23438,2.2358,2.23171,2.23513,12500000.0
2008-09-23 18:03:00,2.23552,2.23742,2.23361,2.23361,11500000.0
2008-09-23 18:04:00,2.23443,2.23767,2.23272,2.23554,10750000.0
2008-09-23 18:05:00,2.23655,2.23901,2.23583,2.23782,7250000.0
2008-09-23 18:06:00,2.238,2.23883,2.23585,2.23755,6750000.0
2008-09-23 18:07:00,2.23785,2.23785,2.234,2.23644,8000000.0
2008-09-23 18:08:00,2.23474,2.2403,2.23474,2.23808,7000000.0
2008-09-23 18:09:00,2.23845,2.23845,2.23425,2.23785,6500000.0
2008-09-23 18:10:00,2.23921,2.23921,2.23635,2.23694,9750000.0
2008-09-23 18:11:00,2.23904,2.23904,2.23671,2.23823,9500000.0
2008-09-23 18:12:00,2.2357,2.23871,2.2357,2.23871,8000000.0
2008-09-23 18:13:00,2.23722,2.23895,2.2355,2.23596,6250000.0
2008-09-23 18:14:00,2.23788,2.24007,2.23369,2.23938,10750000.0
2008-09-23 18:15:00,2.2379,2.23938,2.23646,2.23938,7750000.0
2008-09-23 18:16:00,2.23722,2.2396,2.23576,2.23931,8750000.0
2008-09-23 18:17:00,2.23886,2.23912,2.23472,2.23801,9880000.0
2008-09-23 18:18:00,2.23871,2.23871,2.23668,2.2376,7130000.0
2008-09-23 18:19:00,2.23823,2.23939,2.23611,2.2387,15500000.0
2008-09-23 18:20:00,2.23853,2.23874,2.2349,2.23874,8750000.0
2008-09-23 18:21:00,2.23759,2.23907,2.23411,2.23804,12250000.0
2008-09-23 18:22:00,2.23838,2.23948,2.23665,2.23745,6750000.0
2008-09-23 18:23:00,2.23775,2.23868,2.23448,2.23448,7500000.0
2008-09-23 18:24:00,2.23485,2.23821,2.23485,2.23794,5500000.0
2008-09-23 18:25:00,2.23876,2.23876,2.23615,2.23721,7500000.0
2008-09-23 18:26:00,2.23747,2.23869,2.23253,2.23869,8880000.0
2008-09-23 18:27:00,2.23889,2.23889,2.23517,2.23725,6880000.0
2008-09-23 18:28:00,2.23793,2.23834,2.23609,2.23796,8000000.0
2008-09-23 18:29:00,2.23645,2.23879,2.23368,2.23851,7000000.0
2008-09-23 18:30:00,2.23874,2.23874,2.23402,2.2379,20500000.0
2008-09-23 18:31:00,2.23933,2.23961,2.23607,2.23906,9000000.0
2008-09-23 18:32:00,2.23858,2.24026,2.2357,2.2357,7500000.0
2008-09-23 18:33:00,2.24003,2.24125,2.23703,2.23812,13000000.0
2008-09-23 18:34:00,2.24052,2.2412,2.23819,2.2412,9750000.0
2008-09-23 18:35:00,2.23957,2.24133,2.23467,2.24031,10250000.0
2008-09-23 18:36:00,2.23972,2.24236,2.23911,2.24153,7750000.0
2008-09-23 18:37:00,2.24131,2.24254,2.23932,2.24223,14500000.0
2008-09-23 18:38:00,2.2424,2.24326,2.24125,2.24161,11750000.0
2008-09-23 18:39:00,2.24193,2.24303,2.23862,2.2425,15000000.0
2008-09-23 18:40:00,2.24262,2.24279,2.23818,2.2404,10380000.0
2008-09-23 18:41:00,2.24022,2.24194,2.23713,2.24194,6750000.0
2008-09-23 18:42:00,2.24121,2.24246,2.2354,2.24246,8130000.0
2008-09-23 18:43:00,2.24101,2.24323,2.24004,2.24263,10000000.0
2008-09-23 18:44:00,2.23954,2.24343,2.23917,2.243,10500000.0
2008-09-23 18:45:00,2.24346,2.24463,2.23874,2.24163,5630000.0
2008-09-23 18:46:00,2.24321,2.24351,2.23999,2.24311,7500000.0
2008-09-23 18:47:00,2.2411,2.24356,2.2411,2.24245,5500000.0
2008-09-23 18:48:00,2.24328,2.24644,2.23994,2.24385,7750000.0
2008-09-23 18:49:00,2.24242,2.24324,2.23747,2.24112,12000000.0
2008-09-23 18:50:00,2.24337,2.24411,2.2421,2.24288,8500000.0
2008-09-23 18:51:00,2.24095,2.24422,2.24095,2.24313,9130000.0
2008-09-23 18:52:00,2.2444,2.24498,2.24184,2.24396,11750000.0
2008-09-23 18:53:00,2.24345,2.24518,2.24225,2.24518,10250000.0
2008-09-23 18:54:00,2.24546,2.24562,2.24299,2.24299,7000000.0
2008-09-23 18:55:00,2.24518,2.24575,2.24094,2.24382,5750000.0
2008-09-23 18:56:00,2.24526,2.24646,2.24176,2.24426,10750000.0
2008-09-23 18:57:00,2.24296,2.24663,2.24296,2.24455,9500000.0
2008-09-23 18:58:00,2.24611,2.24675,2.24155,2.2465,8000000.0
2008-09-23 18:59:00,2.24796,2.24873,2.24351,2.24873,8250000.0
2008-09-23 19:00:00,2.24569,2.25008,2.24569,2.24936,7630000.0
2008-09-23 19:01:00,2.24847,2.24921,2.24345,2.24738,10750000.0
2008-09-23 19:02:00,2.24865,2.24951,2.24598,2.2481,7000000.0
2008-09-23 19:03:00,2.24612,2.25094,2.24612,2.25094,8500000.0
2008-09-23 19:04:00,2.25138,2.25437,2.24955,2.25239,11750000.0
2008-09-23 19:05:00,2.25391,2.25717,2.25285,2.2562,6250000.0
2008-09-23 19:06:00,2.25597,2.25669,2.25143,2.25347,15380000.0
2008-09-23 19:07:00,2.25444,2.25509,2.25188,2.25188,5880000.0
2008-09-23 19:08:00,2.25313,2.25704,2.25053,2.25195,8380000.0
2008-09-23 19:09:00,2.25211,2.25298,2.24993,2.25298,6250000.0
2008-09-23 19:10:00,2.25269,2.25371,2.24985,2.25316,10500000.0
2008-09-23 19:11:00,2.25202,2.25352,2.24661,2.24769,11000000.0
2008-09-23 19:12:00,2.24987,2.25338,2.24914,2.25291,7000000.0
2008-09-23 19:13:00,2.25216,2.25411,2.24661,2.25279,10250000.0
2008-09-23 19:14:00,2.25379,2.25379,2.24929,2.25225,13000000.0
2008-09-23 19:15:00,2.25079,2.25437,2.24871,2.25311,5500000.0
2008-09-23 19:16:00,2.25381,2.25477,2.25122,2.25393,9000000.0
2008-09-23 19:17:00,2.25434,2.25454,2.25025,2.2536,9630000.0
2008-09-23 19:18:00,2.25462,2.25462,2.24941,2.24941,7000000.0
2008-09-23 19:19:00,2.25455,2.25483,2.25065,2.252,8250000.0
2008-09-23 19:20:00,2.25191,2.2553,2.25153,2.25445,7500000.0
2008-09-23 19:21:00,2.25625,2.2563,2.25234,2.25447,8750000.0
2008-09-23 19:22:00,2.25527,2.2556,2.25285,2.255,9630000.0
2008-09-23 19:23:00,2.25537,2.25537,2.25326,2.25359,7750000.0
2008-09-23 19:24:00,2.25142,2.25408,2.25068,2.25392,13130000.0
2008-09-23 19:25:00,2.2514,2.25479,2.2514,2.25333,7750000.0
2008-09-23 19:26:00,2.25225,2.25479,2.25087,2.25325,12250000.0
2008-09-23 19:27:00,2.25428,2.25443,2.24862,2.25111,9000000.0
2008-09-23 19:28:00,2.25472,2.25472,2.25177,2.25379,9010000.0
2008-09-23 19:29:00,2.25497,2.25634,2.25247,2.25605,10250000.0
2008-09-23 19:30:00,2.25548,2.25811,2.25114,2.25682,7130000.0
2008-09-23 19:31:00,2.2588,2.2588,2.25471,2.25692,6750000.0
2008-09-23 19:32:00,2.25652,2.25676,2.25336,2.25556,7000000.0
2008-09-23 19:33:00,2.25518,2.25612,2.2509,2.25557,15250000.0
2008-09-23 19:34:00,2.25491,2.25491,2.24913,2.25292,11500000.0
2008-09-23 19:35:00,2.25493,2.25494,2.25391,2.25479,5750000.0
2008-09-23 19:36:00,2.25403,2.25552,2.25229,2.25518,18250000.0
2008-09-23 19:37:00,2.25266,2.25461,2.2502,2.25422,15130000.0
2008-09-23 19:38:00,2.25327,2.25389,2.25145,2.25389,8880000.0
2008-09-23 19:39:00,2.24983,2.25409,2.24983,2.25409,11500000.0
2008-09-23 19:40:00,2.25622,2.25757,2.25386,2.25757,9380000.0
2008-09-23 19:41:00,2.25387,2.25853,2.25266,2.25309,10500000.0
2008-09-23 19:42:00,2.25643,2.25666,2.25276,2.255,15750000.0
2008-09-23 19:43:00,2.2571,2.2571,2.25199,2.25529,9250000.0
2008-09-23 19:44:00,2.25433,2.25601,2.25361,2.25578,5500000.0
2008-09-23 19:45:00,2.2542,2.25683,2.25059,2.25628,8000000.0
2008-09-23 19:46:00,2.25356,2.2571,2.25202,2.25555,13000000.0
2008-09-23 19:47:00,2.25548,2.25569,2.25399,2.25399,6000000.0
2008-09-23 19:48:00,2.25543,2.25653,2.25182,2.2547,8250000.0
2008-09-23 19:49:00,2.2564,2.25865,2.25309,2.25309,8750000.0
2008-09-23 19:50:00,2.25789,2.25953,2.25452,2.25802,8500000.0
2008-09-23 19:51:00,2.25955,2.25955,2.25773,2.25833,6750000.0
2008-09-23 19:52:00,2.25929,2.2597,2.2576,2.2576,6380000.0
2008-09-23 19:53:00,2.25869,2.25907,2.25632,2.25847,9380000.0
2008-09-23 19:54:00,2.25885,2.25947,2.25493,2.25892,13000000.0
2008-09-23 19:55:00,2.25939,2.25939,2.2533,2.25853,9750000.0
2008-09-23 19:56:00,2.25975,2.26007,2.25632,2.25966,11500000.0
2008-09-23 19:57:00,2.25658,2.25758,2.25215,2.25499,12880000.0
2008-09-23 19:58:00,2.25459,2.25744,2.25069,2.25452,11250000.0
2008-09-23 19:59:00,2.25646,2.25646,2.24864,2.25433,8750000.0
2008-09-23 20:00:00,2.25354,2.25544,2.2518,2.253,13130000.0
2008-09-23 20:01:00,2.25146,2.25407,2.25117,2.25355,12750000.0
2008-09-23 20:02:00,2.25382,2.25382,2.24993,2.25352,5500000.0
2008-09-23 20:03:00,2.25346,2.25346,2.25014,2.25178,13630000.0
2008-09-23 20:04:00,2.25167,2.25341,2.25167,2.25341,10880000.0
2008-09-23 20:05:00,2.25256,2.25351,2.24808,2.25277,11750000.0
2008-09-23 20:06:00,2.25313,2.25313,2.24901,2.25238,8250000.0
2008-09-23 20:07:00,2.25256,2.25274,2.24935,2.25274,10380000.0
2008-09-23 20:08:00,2.25252,2.25252,2.24905,2.24972,6250000.0
2008-09-23 20:09:00,2.25127,2.25127,2.24702,2.2506,11250000.0
2008-09-23 20:10:00,2.24697,2.25012,2.24454,2.24745,6750000.0
2008-09-23 20:11:00,2.24948,2.24962,2.24342,2.24827,10000000.0
2008-09-23 20:12:00,2.24514,2.25046,2.24514,2.24883,9250000.0
2008-09-23 20:13:00,2.24958,2.25139,2.24447,2.24572,12000000.0
2008-09-23 20:14:00,2.25133,2.25184,2.24879,2.24899,7000000.0
2008-09-23 20:15:00,2.25013,2.25219,2.24702,2.24868,9750000.0
2008-09-23 20:16:00,2.25062,2.2518,2.2475,2.2518,8250000.0
2008-09-23 20:17:00,2.25029,2.2514,2.24706,2.24788,10880000.0
2008-09-23 20:18:00,2.25134,2.25156,2.2489,2.251,13880000.0
2008-09-23 20:19:00,2.25023,2.25153,2.2476,2.2505,7500000.0
2008-09-23 20:20:00,2.25091,2.25091,2.24759,2.24759,5250000.0
2008-09-23 20:21:00,2.24979,2.25069,2.2461,2.24802,15260000.0
2008-09-23 20:22:00,2.24768,2.25042,2.24768,2.24956,7750000.0
2008-09-23 20:23:00,2.24907,2.25083,2.24716,2.2479,9250000.0
2008-09-23 20:24:00,2.2499,2.25052,2.24584,2.24798,12500000.0
2008-09-23 20:25:00,2.24787,2.24989,2.24595,2.24595,9250000.0
2008-09-23 20:26:00,2.25058,2.25078,2.24795,2.24909,8250000.0
2008-09-23 20:27:00,2.24806,2.25039,2.24675,2.24952,6250000.0
2008-09-23 20:28:00,2.24794,2.25014,2.24608,2.24936,14250000.0
2008-09-23 20:29:00,2.24568,2.24941,2.24568,2.24876,10500000.0
2008-09-23 20:30:00,2.24853,2.24902,2.24657,2.24755,8500000.0
2008-09-23 20:31:00,2.24562,2.24912,2.24413,2.24847,15250000.0
2008-09-23 20:32:00,2.24997,2.25018,2.24517,2.24517,15250000.0
2008-09-23 20:33:00,2.24403,2.24914,2.24403,2.24741,9250000.0
2008-09-23 20:34:00,2.24841,2.24975,2.24595,2.24953,14250000.0
2008-09-23 20:35:00,2.24758,2.24842,2.24641,2.24747,6500000.0
2008-09-23 20:36:00,2.24702,2.24837,2.24625,2.24815,12750000.0
2008-09-23 20:37:00,2.24739,2.24856,2.24302,2.24856,8500000.0
2008-09-23 20:38:00,2.2476,2.24832,2.24432,2.24594,9250000.0
2008-09-23 20:39:00,2.24724,2.24724,2.24464,2.24464,7500000.0
2008-09-23 20:40:00,2.24341,2.24574,2.24341,2.24358,5500000.0
2008-09-23 20:41:00,2.24625,2.2466,2.24433,2.24651,10750000.0
2008-09-23 20:42:00,2.2419,2.2458,2.24086,2.24568,9750000.0
2008-09-23 20:43:00,2.24491,2.24725,2.24395,2.24469,9250000.0
2008-09-23 20:44:00,2.23996,2.24559,2.23996,2.24559,8500000.0
2008-09-23 20:45:00,2.24595,2.24655,2.24409,2.24496,5380000.0
2008-09-23 20:46:00,2.23971,2.24628,2.23971,2.24406,8380000.0
2008-09-23 20:47:00,2.24512,2.24619,2.24363,2.24368,6250000.0
2008-09-23 20:48:00,2.24334,2.24582,2.24218,2.24552,5250000.0
2008-09-23 20:49:00,2.24556,2.24599,2.24258,2.24494,10250000.0
2008-09-23 20:50:00,2.24568,2.24668,2.24436,2.24465,8250000.0
2008-09-23 20:51:00,2.24513,2.24615,2.24431,2.24606,8630000.0
2008-09-23 20:52:00,2.2459,2.24612,2.24305,2.24305,10750000.0
2008-09-23 20:53:00,2.24561,2.24609,2.24217,2.24577,7750000.0
2008-09-23 20:54:00,2.24389,2.24645,2.24202,2.24272,11880000.0
2008-09-23 20:55:00,2.24659,2.24659,2.24125,2.24561,11510000.0
2008-09-23 20:56:00,2.2451,2.24597,2.24142,2.24597,8250000.0
2008-09-23 20:57:00,2.24446,2.24602,2.24033,2.24576,10250000.0
2008-09-23 20:58:00,2.24657,2.2468,2.24426,2.24563,5250000.0
2008-09-23 20:59:00,2.24548,2.24695,2.24507,2.24632,9250000.0
2008-09-23 21:00:00,2.24595,2.24619,2.2446,2.24619,6000000.0
2008-09-23 21:01:00,2.24594,2.24594,2.24167,2.24167,5500000.0
2008-09-23 21:02:00,2.24622,2.24622,2.24302,2.24554,10250000.0
2008-09-23 21:03:00,2.24396,2.24601,2.24121,2.24601,5500000.0
2008-09-23 21:04:00,2.24602,2.24789,2.24288,2.24512,15750000.0
2008-09-23 21:05:00,2.24484,2.24673,2.2384,2.24466,13380000.0
2008-09-23 21:06:00,2.24543,2.24586,2.24024,2.24371,8250000.0
2008-09-23 21:07:00,2.24632,2.24653,2.24416,2.24416,11130000.0
2008-09-23 21:08:00,2.24613,2.24694,2.2452,2.24694,6250000.0
2008-09-23 21:09:00,2.24194,2.24657,2.24194,2.24515,7000000.0
2008-09-23 21:10:00,2.24579,2.24739,2.243,2.24684,10000000.0
2008-09-23 21:11:00,2.24379,2.24704,2.24379,2.24522,8750000.0
2008-09-23 21:12:00,2.24724,2.24724,2.23864,2.24455,10000000.0
2008-09-23 21:13:00,2.24539,2.24661,2.24099,2.24506,11750000.0
2008-09-23 21:14:00,2.24416,2.2458,2.24155,2.24482,11250000.0
2008-09-23 21:15:00,2.24621,2.24689,2.24057,2.24057,5750000.0
2008-09-23 21:16:00,2.24589,2.24627,2.24382,2.24538,14130000.0
2008-09-23 21:17:00,2.24363,2.24462,2.24069,2.24329,6000000.0
2008-09-23 21:18:00,2.2453,2.2453,2.23973,2.24404,8380000.0
2008-09-23 21:19:00,2.24428,2.24571,2.24398,2.24419,9500000.0
2008-09-23 21:20:00,2.24555,2.24555,2.24185,2.24319,6750000.0
2008-09-23 21:21:00,2.24507,2.24544,2.24139,2.24222,11130000.0
2008-09-23 21:22:00,2.24509,2.24509,2.23995,2.24377,6750000.0
2008-09-23 21:23:00,2.24531,2.24531,2.24061,2.24386,8380000.0
2008-09-23 21:24:00,2.2433,2.24563,2.24016,2.24563,11380000.0
2008-09-23 21:25:00,2.24312,2.24691,2.24312,2.24691,9750000.0
2008-09-23 21:26:00,2.24647,2.24647,2.24259,2.24475,6250000.0
2008-09-23 21:27:00,2.24573,2.24595,2.24023,2.2431,8380000.0
2008-09-23 21:28:00,2.24257,2.24549,2.24257,2.24508,8500000.0
2008-09-23 21:29:00,2.24155,2.24532,2.24155,2.24343,10500000.0
2008-09-23 21:30:00,2.2432,2.2459,2.24138,2.2459,9250000.0
2008-09-23 21:31:00,2.24358,2.24411,2.23927,2.24411,8250000.0
2008-09-23 21:32:00,2.24418,2.24554,2.24187,2.24554,10250000.0
2008-09-23 21:33:00,2.24484,2.24543,2.2408,2.2432,11000000.0
2008-09-23 21:34:00,2.24389,2.24626,2.24201,2.24626,11250000.0
2008-09-23 21:35:00,2.24382,2.24737,2.24243,2.24349,11130000.0
2008-09-23 21:36:00,2.24495,2.24725,2.24296,2.24296,6630000.0
2008-09-23 21:37:00,2.24489,2.24683,2.24353,2.24531,13000000.0
2008-09-23 21:38:00,2.24248,2.24742,2.24248,2.2461,7750000.0
2008-09-23 21:39:00,2.24632,2.24632,2.24103,2.24395,10500000.0
2008-09-23 21:40:00,2.24708,2.24708,2.2425,2.24391,8750000.0
2008-09-23 21:41:00,2.24762,2.24762,2.24365,2.24522,6750000.0
2008-09-23 21:42:00,2.24673,2.24938,2.24546,2.24754,6250000.0
2008-09-23 21:43:00,2.24551,2.24676,2.24327,2.24531,16260000.0
2008-09-23 21:44:00,2.24523,2.24747,2.24221,2.2447,10000000.0
2008-09-23 21:45:00,2.24678,2.24744,2.24247,2.2451,11000000.0
2008-09-23 21:46:00,2.24641,2.24875,2.24588,2.24666,9380000.0
2008-09-23 21:47:00,2.24581,2.24788,2.24427,2.24427,9000000.0
2008-09-23 21:48:00,2.24578,2.24792,2.24578,2.24641,8000000.0
2008-09-23 21:49:00,2.24748,2.24748,2.24329,2.24716,10000000.0
2008-09-23 21:50:00,2.24666,2.24745,2.24144,2.24639,8750000.0
2008-09-23 21:51:00,2.24548,2.24662,2.24394,2.24518,13000000.0
2008-09-23 21:52:00,2.24553,2.24627,2.24152,2.24271,10750000.0
2008-09-23 21:53:00,2.24708,2.24721,2.24337,2.24394,9250000.0
2008-09-23 21:54:00,2.24508,2.24656,2.24319,2.24608,7130000.0
2008-09-23 21:55:00,2.24202,2.24625,2.24202,2.24625,8250000.0
2008-09-23 21:56:00,2.24591,2.2464,2.24442,2.24442,9380000.0
2008-09-23 21:57:00,2.24675,2.24675,2.24188,2.24482,14250000.0
2008-09-23 21:58:00,2.24549,2.24635,2.24405,2.24588,8500000.0
2008-09-23 21:59:00,2.24487,2.24631,2.24137,2.24137,7380000.0
2008-09-23 22:00:00,2.24703,2.24716,2.24378,2.24378,8130000.0
2008-09-23 22:01:00,2.24493,2.24626,2.24211,2.24592,7000000.0
2008-09-23 22:02:00,2.24287,2.24634,2.24223,2.24547,6500000.0
2008-09-23 22:03:00,2.24645,2.24645,2.24202,2.24559,14250000.0
2008-09-23 22:04:00,2.24557,2.24634,2.24042,2.24475,6250000.0
2008-09-23 22:05:00,2.24561,2.24588,2.24515,2.24521,5750000.0
2008-09-23 22:06:00,2.24489,2.24688,2.24317,2.24489,15750000.0
2008-09-23 22:07:00,2.24534,2.24611,2.24211,2.24593,11250000.0
2008-09-23 22:08:00,2.24426,2.24597,2.24262,2.24597,11250000.0
2008-09-23 22:09:00,2.24163,2.24628,2.23929,2.2454,7500000.0
2008-09-23 22:10:00,2.24704,2.24755,2.24414,2.24755,6250000.0
2008-09-23 22:11:00,2.24627,2.24724,2.24416,2.24416,8250000.0
2008-09-23 22:12:00,2.24624,2.24858,2.24609,2.24815,6130000.0
2008-09-23 22:13:00,2.24776,2.24785,2.24547,2.24755,12250000.0
2008-09-23 22:14:00,2.24912,2.24912,2.24525,2.24771,8760000.0
2008-09-23 22:15:00,2.24717,2.24921,2.24478,2.24478,11750000.0
2008-09-23 22:16:00,2.24647,2.24798,2.24274,2.246,7250000.0
2008-09-23 22:17:00,2.24657,2.24843,2.24164,2.24843,6250000.0
2008-09-23 22:18:00,2.24643,2.24969,2.24643,2.24889,6750000.0
2008-09-23 22:19:00,2.24841,2.25169,2.24841,2.25169,7750000.0
2008-09-23 22:20:00,2.25164,2.25184,2.24466,2.24993,10750000.0
2008-09-23 22:21:00,2.25113,2.25113,2.24718,2.24718,13000000.0
2008-09-23 22:22:00,2.24933,2.2508,2.24787,2.2496,5250000.0
2008-09-23 22:23:00,2.25044,2.25125,2.24925,2.24959,11130000.0
2008-09-23 22:24:00,2.25167,2.25264,2.24735,2.24817,5500000.0
2008-09-23 22:25:00,2.24851,2.24992,2.24598,2.24862,8250000.0
2008-09-23 22:26:00,2.25082,2.25082,2.24876,2.24876,6880000.0
2008-09-23 22:27:00,2.25039,2.25058,2.24483,2.24873,10750000.0
2008-09-23 22:28:00,2.25048,2.25069,2.24697,2.25026,8000000.0
2008-09-23 22:29:00,2.25163,2.25163,2.24656,2.24805,6750000.0
2008-09-23 22:30:00,2.25087,2.2513,2.24733,2.24843,10500000.0
2008-09-23 22:31:00,2.25147,2.25174,2.25036,2.25081,8750000.0
2008-09-23 22:32:00,2.2502,2.25253,2.2502,2.25251,9250000.0
2008-09-23 22:33:00,2.25047,2.25316,2.2481,2.25177,9130000.0
2008-09-23 22:34:00,2.24879,2.25318,2.24809,2.25091,9250000.0
2008-09-23 22:35:00,2.25202,2.25223,2.24807,2.24946,7500000.0
2008-09-23 22:36:00,2.25015,2.25208,2.24724,2.25208,5250000.0
2008-09-23 22:37:00,2.24968,2.25344,2.2496,2.24966,7750000.0
2008-09-23 22:38:00,2.25188,2.25188,2.24686,2.25089,17000000.0
2008-09-23 22:39:00,2.24809,2.25198,2.24755,2.25155,10880000.0
2008-09-23 22:40:00,2.25292,2.25368,2.25076,2.25189,6500000.0
2008-09-23 22:41:00,2.25413,2.25422,2.24911,2.25303,9250000.0
2008-09-23 22:42:00,2.25349,2.25439,2.25173,2.25199,5880000.0
2008-09-23 22:43:00,2.25449,2.25449,2.2499,2.25314,12750000.0
2008-09-23 22:44:00,2.25126,2.25305,2.2485,2.25095,6000000.0
2008-09-23 22:45:00,2.25172,2.25314,2.24789,2.24789,7250000.0
2008-09-23 22:46:00,2.25001,2.2534,2.25001,2.252,6760000.0
2008-09-23 22:47:00,2.25344,2.25344,2.24967,2.25329,15250000.0
2008-09-23 22:48:00,2.25225,2.25439,2.25225,2.25402,10000000.0
2008-09-23 22:49:00,2.254,2.25415,2.25129,2.25185,9250000.0
2008-09-23 22:50:00,2.25234,2.2535,2.24834,2.2535,15750000.0
2008-09-23 22:51:00,2.25423,2.25443,2.24972,2.25002,5250000.0
2008-09-23 22:52:00,2.25474,2.25476,2.25289,2.25465,7000000.0
2008-09-23 22:53:00,2.25529,2.25548,2.25069,2.25379,13880000.0
2008-09-23 22:54:00,2.25333,2.25611,2.25105,2.25264,11750000.0
2008-09-23 22:55:00,2.25161,2.25441,2.25049,2.25436,12500000.0
2008-09-23 22:56:00,2.25364,2.25364,2.25229,2.25229,5630000.0
2008-09-23 22:57:00,2.25418,2.25519,2.25283,2.25519,11250000.0
2008-09-23 22:58:00,2.25249,2.25504,2.25249,2.25332,6500000.0
2008-09-23 22:59:00,2.25174,2.2557,2.25082,2.2557,11750000.0
2008-09-23 23:00:00,2.25487,2.25568,2.25404,2.25442,10260000.0
2008-09-23 23:01:00,2.25119,2.25611,2.25119,2.2545,8380000.0
2008-09-23 23:02:00,2.25415,2.25519,2.25103,2.25352,7000000.0
2008-09-23 23:03:00,2.25318,2.25506,2.25182,2.25444,7500000.0
2008-09-23 23:04:00,2.25229,2.2569,2.25229,2.25626,6250000.0
2008-09-23 23:05:00,2.25436,2.25689,2.25402,2.25636,8250000.0
2008-09-23 23:06:00,2.25406,2.25573,2.25343,2.25437,10000000.0
2008-09-23 23:07:00,2.25579,2.25579,2.25,2.25112,5750000.0
2008-09-23 23:08:00,2.24787,2.25266,2.24782,2.25251,6000000.0
2008-09-23 23:09:00,2.25345,2.25444,2.2504,2.25324,7000000.0
2008-09-23 23:10:00,2.2506,2.25318,2.24911,2.25046,8880000.0
2008-09-23 23:11:00,2.25288,2.25288,2.24707,2.25101,7380000.0
2008-09-23 23:12:00,2.24934,2.25283,2.24791,2.24791,8250000.0
2008-09-23 23:13:00,2.25117,2.25219,2.24496,2.25219,8500000.0
2008-09-23 23:14:00,2.24873,2.25165,2.24628,2.25098,7630000.0
2008-09-23 23:15:00,2.25304,2.25304,2.2507,2.2507,13250000.0
2008-09-23 23:16:00,2.25125,2.2527,2.24906,2.25181,7750000.0
2008-09-23 23:17:00,2.24696,2.2518,2.24696,2.25138,9000000.0
2008-09-23 23:18:00,2.25082,2.25259,2.2481,2.252,12250000.0
2008-09-23 23:19:00,2.25339,2.25339,2.24983,2.2529,11000000.0
2008-09-23 23:20:00,2.24989,2.25371,2.24777,2.2526,9500000.0
2008-09-23 23:21:00,2.251,2.25281,2.251,2.25281,5500000.0
2008-09-23 23:22:00,2.25196,2.25309,2.24994,2.2513,7000000.0
2008-09-23 23:23:00,2.2479,2.25503,2.2479,2.25338,11130000.0
2008-09-23 23:24:00,2.25122,2.25293,2.24711,2.25293,8500000.0
2008-09-23 23:25:00,2.25079,2.25153,2.24533,2.24533,10500000.0
2008-09-23 23:26:00,2.25123,2.25151,2.24467,2.24498,10750000.0
2008-09-23 23:28:00,2.24007,2.24468,2.24007,2.24362,10380000.0
2008-09-23 23:29:00,2.25116,2.25149,2.24658,2.24734,7880000.0
2008-09-23 23:30:00,2.25234,2.25234,2.25019,2.25019,6500000.0
2008-09-23 23:31:00,2.24776,2.25234,2.2462,2.25071,9630000.0
2008-09-23 23:32:00,2.25046,2.25242,2.25,2.25242,7750000.0
2008-09-23 23:33:00,2.24887,2.25226,2.24887,2.25063,9000000.0
2008-09-23 23:34:00,2.24837,2.25216,2.24743,2.25216,7500000.0
2008-09-23 23:36:00,2.25098,2.25424,2.25035,2.25093,14750000.0
2008-09-23 23:37:00,2.24984,2.25271,2.24922,2.25271,12000000.0
2008-09-23 23:38:00,2.2507,2.25288,2.24943,2.2503,13750000.0
2008-09-23 23:39:00,2.25292,2.25348,2.24997,2.25348,5130000.0
2008-09-23 23:40:00,2.25281,2.25376,2.24852,2.25376,12380000.0
2008-09-23 23:41:00,2.25096,2.25258,2.248,2.25242,12250000.0
2008-09-23 23:42:00,2.25315,2.25315,2.25124,2.25227,6000000.0
2008-09-23 23:43:00,2.24827,2.25146,2.24827,2.24994,8000000.0
2008-09-23 23:44:00,2.24919,2.25176,2.24919,2.25108,8260000.0
2008-09-23 23:45:00,2.25195,2.25299,2.25064,2.25273,7750000.0
2008-09-23 23:46:00,2.24982,2.25494,2.24982,2.25184,16880000.0
2008-09-23 23:47:00,2.25307,2.25307,2.2493,2.25039,8250000.0
2008-09-23 23:48:00,2.2513,2.2523,2.24947,2.24947,9010000.0
2008-09-23 23:49:00,2.25285,2.25285,2.24803,2.24803,9500000.0
2008-09-23 23:50:00,2.24946,2.24946,2.24621,2.24744,6880000.0
2008-09-23 23:51:00,2.25007,2.25446,2.248,2.25106,10380000.0
2008-09-23 23:52:00,2.25053,2.25125,2.24905,2.25124,5750000.0
2008-09-23 23:53:00,2.2514,2.2514,2.24991,2.25095,6750000.0
2008-09-23 23:54:00,2.24904,2.25058,2.24891,2.25058,9250000.0
2008-09-23 23:55:00,2.24725,2.24986,2.24725,2.24986,5880000.0
2008-09-23 23:56:00,2.24617,2.24937,2.2454,2.24649,6500000.0
2008-09-23 23:57:00,2.24965,2.25041,2.24689,2.24689,10000000.0
2008-09-23 23:58:00,2.24659,2.24853,2.24604,2.24708,9010000.0
2008-09-23 23:59:00,2.24863,2.24863,2.24676,2.24678,9250000.0
2008-09-24 00:00:00,2.24862,2.24862,2.24498,2.24681,6380000.0
2008-09-24 00:01:00,2.24921,2.24921,2.2431,2.24673,6750000.0
2008-09-24 00:02:00,2.24924,2.24964,2.24416,2.2456,7130000.0
2008-09-24 00:03:00,2.24779,2.24779,2.24339,2.24448,9880000.0
2008-09-24 00:04:00,2.2465,2.24794,2.24308,2.24788,13510000.0
2008-09-24 00:05:00,2.24682,2.24865,2.24442,2.24656,6750000.0
2008-09-24 00:06:00,2.24686,2.24763,2.24215,2.24763,11380000.0
2008-09-24 00:07:00,2.24458,2.24806,2.24321,2.24517,8000000.0
2008-09-24 00:08:00,2.2469,2.24823,2.24457,2.24498,11510000.0
2008-09-24 00:09:00,2.24537,2.24818,2.24462,2.24462,10000000.0
2008-09-24 00:10:00,2.24666,2.24775,2.24666,2.24707,6750000.0
2008-09-24 00:11:00,2.24633,2.24736,2.24356,2.24617,8500000.0
2008-09-24 00:12:00,2.24638,2.24715,2.24292,2.24715,7000000.0
2008-09-24 00:13:00,2.24532,2.2472,2.24527,2.24581,8000000.0
2008-09-24 00:14:00,2.24723,2.24777,2.2452,2.24607,11380000.0
2008-09-24 00:15:00,2.24644,2.24792,2.24453,2.24668,5750000.0
2008-09-24 00:16:00,2.24649,2.24846,2.24649,2.24676,6500000.0
2008-09-24 00:17:00,2.24633,2.24794,2.24575,2.24623,8250000.0
2008-09-24 00:18:00,2.24687,2.24846,2.24554,2.24554,6880000.0
2008-09-24 00:19:00,2.24752,2.24796,2.24334,2.24334,10750000.0
2008-09-24 00:20:00,2.2464,2.2488,2.24463,2.2488,12750000.0
2008-09-24 00:21:00,2.24535,2.24954,2.24535,2.24847,7500000.0
2008-09-24 00:22:00,2.24747,2.24925,2.24744,2.24767,7750000.0
2008-09-24 00:23:00,2.24939,2.24952,2.24623,2.2487,9630000.0
2008-09-24 00:24:00,2.2479,2.24917,2.24753,2.24886,6750000.0
2008-09-24 00:25:00,2.24792,2.24899,2.24381,2.24699,10750000.0
2008-09-24 00:26:00,2.24682,2.24885,2.2439,2.2439,11000000.0
2008-09-24 00:27:00,2.24907,2.24938,2.24724,2.2486,10750000.0
2008-09-24 00:28:00,2.24693,2.24881,2.24476,2.2485,8000000.0
2008-09-24 00:29:00,2.24759,2.24853,2.24466,2.24721,11250000.0
2008-09-24 00:30:00,2.24773,2.24823,2.24581,2.24746,11880000.0
2008-09-24 00:31:00,2.24648,2.24775,2.24408,2.24518,6000000.0
2008-09-24 00:32:00,2.24523,2.24826,2.24289,2.24667,9000000.0
2008-09-24 00:33:00,2.24492,2.24728,2.24363,2.24655,7250000.0
2008-09-24 00:34:00,2.2457,2.24792,2.24442,2.24651,6130000.0
2008-09-24 00:35:00,2.24403,2.24808,2.24213,2.24618,17250000.0
2008-09-24 00:36:00,2.2479,2.24816,2.24316,2.24384,8630000.0
2008-09-24 00:37:00,2.24297,2.24938,2.24297,2.24849,8000000.0
2008-09-24 00:38:00,2.24462,2.2469,2.24014,2.24649,8750000.0
2008-09-24 00:39:00,2.24636,2.2477,2.24565,2.24692,6010000.0
2008-09-24 00:40:00,2.24534,2.24731,2.2431,2.24731,7750000.0
2008-09-24 00:41:00,2.24627,2.24627,2.24366,2.24366,5500000.0
2008-09-24 00:42:00,2.24635,2.24813,2.24347,2.24584,6000000.0
2008-09-24 00:43:00,2.23998,2.24292,2.23957,2.24212,6880000.0
2008-09-24 00:45:00,2.24128,2.24245,2.24088,2.24245,9000000.0
2008-09-24 00:46:00,2.24382,2.2466,2.24382,2.24598,10500000.0
2008-09-24 00:47:00,2.24684,2.2478,2.24412,2.24459,10000000.0
2008-09-24 00:48:00,2.24402,2.24741,2.24305,2.2461,9000000.0
2008-09-24 00:49:00,2.24463,2.24597,2.24401,2.24401,11250000.0
2008-09-24 00:51:00,2.24644,2.24644,2.24463,2.24563,11000000.0
2008-09-24 00:52:00,2.24461,2.24461,2.24214,2.24294,5380000.0
2008-09-24 00:53:00,2.2433,2.24709,2.24314,2.24438,11260000.0
2008-09-24 00:54:00,2.24408,2.24578,2.24248,2.24578,15010000.0
2008-09-24 00:55:00,2.24293,2.24531,2.24293,2.2447,9880000.0
2008-09-24 00:56:00,2.24531,2.24531,2.24157,2.24157,9760000.0
2008-09-24 00:57:00,2.24557,2.2461,2.24377,2.2461,7750000.0
2008-09-24 00:58:00,2.24337,2.2452,2.241,2.24357,18880000.0
2008-09-24 00:59:00,2.24493,2.24493,2.23934,2.24442,11250000.0
2008-09-24 01:00:00,2.24381,2.2452,2.24002,2.2452,8500000.0
2008-09-24 01:01:00,2.24413,2.24486,2.2411,2.24458,15250000.0
2008-09-24 01:02:00,2.2439,2.24488,2.24226,2.24292,12760000.0
2008-09-24 01:03:00,2.24293,2.24553,2.24293,2.24313,10880000.0
2008-09-24 01:04:00,2.24307,2.24459,2.243,2.24376,5510000.0
2008-09-24 01:05:00,2.24166,2.24452,2.24055,2.24231,5750000.0
2008-09-24 01:06:00,2.24375,2.24479,2.24308,2.24445,9000000.0
2008-09-24 01:07:00,2.2435,2.2457,2.24257,2.24343,12750000.0
2008-09-24 01:08:00,2.24544,2.24544,2.24353,2.24507,8630000.0
2008-09-24 01:09:00,2.24296,2.24634,2.24178,2.24634,6000000.0
2008-09-24 01:10:00,2.24587,2.24728,2.2448,2.24728,5250000.0
2008-09-24 01:11:00,2.24539,2.24837,2.24265,2.24837,17130000.0
2008-09-24 01:12:00,2.24512,2.24879,2.24512,2.24879,8500000.0
2008-09-24 01:13:00,2.24861,2.24888,2.24268,2.24268,7750000.0
2008-09-24 01:14:00,2.24917,2.24917,2.24408,2.24881,9750000.0
2008-09-24 01:15:00,2.24822,2.25009,2.24737,2.24823,9000000.0
2008-09-24 01:16:00,2.24783,2.24835,2.24536,2.24579,11130000.0
2008-09-24 01:17:00,2.24832,2.24832,2.24459,2.24573,11500000.0
2008-09-24 01:18:00,2.24454,2.2473,2.24199,2.24268,12380000.0
2008-09-24 01:19:00,2.24462,2.24839,2.24462,2.24839,9750000.0
2008-09-24 01:20:00,2.24702,2.24768,2.24447,2.24768,6250000.0
2008-09-24 01:21:00,2.245,2.24649,2.24057,2.24325,10250000.0
2008-09-24 01:22:00,2.24552,2.24638,2.24253,2.24632,6880000.0
2008-09-24 01:23:00,2.24324,2.24682,2.24065,2.24655,16010000.0
2008-09-24 01:24:00,2.24275,2.24699,2.2423,2.2423,9000000.0
2008-09-24 01:25:00,2.24459,2.24694,2.24201,2.24672,10250000.0
2008-09-24 01:26:00,2.23959,2.24703,2.23959,2.2432,12890000.0
2008-09-24 01:27:00,2.24558,2.24842,2.24418,2.24801,9250000.0
2008-09-24 01:28:00,2.24578,2.24802,2.24447,2.24669,16010000.0
2008-09-24 01:29:00,2.24586,2.2475,2.24561,2.2475,5880000.0
2008-09-24 01:30:00,2.24732,2.24732,2.24137,2.24137,9000000.0
2008-09-24 01:31:00,2.24618,2.24811,2.24378,2.24811,10000000.0
2008-09-24 01:32:00,2.24623,2.24839,2.24212,2.24839,10500000.0
2008-09-24 01:33:00,2.24864,2.24913,2.24386,2.24613,5880000.0
2008-09-24 01:34:00,2.24302,2.24667,2.24302,2.24579,5880000.0
2008-09-24 01:35:00,2.24726,2.24726,2.24337,2.24571,10500000.0
2008-09-24 01:36:00,2.24852,2.24852,2.24639,2.24742,9000000.0
2008-09-24 01:37:00,2.24757,2.24757,2.2458,2.2469,5500000.0
2008-09-24 01:38:00,2.24744,2.2476,2.24642,2.24722,10750000.0
2008-09-24 01:39:00,2.24619,2.24714,2.24244,2.2468,7880000.0
2008-09-24 01:40:00,2.2458,2.24742,2.24492,2.24585,10880000.0
2008-09-24 01:41:00,2.2473,2.24738,2.24343,2.24643,12010000.0
2008-09-24 01:42:00,2.24485,2.24616,2.24132,2.24266,6750000.0
2008-09-24 01:43:00,2.24498,2.24647,2.24064,2.2447,9130000.0
2008-09-24 01:44:00,2.2437,2.24602,2.23933,2.24477,12630000.0
2008-09-24 01:45:00,2.24511,2.2477,2.24149,2.24718,12750000.0
2008-09-24 01:46:00,2.2442,2.24571,2.24183,2.24183,10000000.0
2008-09-24 01:47:00,2.2473,2.2473,2.24593,2.2463,8500000.0
2008-09-24 01:48:00,2.24368,2.24686,2.24368,2.24577,8880000.0
2008-09-24 01:49:00,2.24576,2.24788,2.24387,2.24387,8500000.0
2008-09-24 01:50:00,2.2436,2.24638,2.2431,2.24518,9000000.0
2008-09-24 01:51:00,2.24605,2.24605,2.24404,2.24598,5500000.0
2008-09-24 01:52:00,2.24612,2.24714,2.24288,2.24698,10010000.0
2008-09-24 01:53:00,2.24387,2.24664,2.24325,2.24325,7380000.0
2008-09-24 01:54:00,2.24526,2.24689,2.2443,2.24687,6630000.0
2008-09-24 01:55:00,2.2433,2.24868,2.2433,2.2477,19380000.0
2008-09-24 01:56:00,2.24599,2.24774,2.24389,2.24774,6250000.0
2008-09-24 01:57:00,2.24601,2.24776,2.24385,2.24744,15750000.0
2008-09-24 01:58:00,2.24545,2.24678,2.24297,2.24618,8000000.0
2008-09-24 02:01:00,2.24553,2.24618,2.24515,2.24559,9000000.0
2008-09-24 02:02:00,2.24587,2.24638,2.24517,2.24575,12750000.0
2008-09-24 02:03:00,2.24456,2.24497,2.24293,2.24367,5750000.0
2008-09-24 02:04:00,2.24509,2.24746,2.24352,2.24446,10380000.0
2008-09-24 02:05:00,2.24482,2.24622,2.24292,2.24496,14500000.0
2008-09-24 02:06:00,2.24485,2.24567,2.24413,2.24477,7760000.0
2008-09-24 02:07:00,2.24425,2.2449,2.24262,2.24318,9130000.0
2008-09-24 02:08:00,2.24514,2.24557,2.24266,2.24557,8750000.0
2008-09-24 02:09:00,2.24244,2.24485,2.23985,2.24353,14500000.0
2008-09-24 02:10:00,2.24382,2.2444,2.23875,2.24311,8750000.0
2008-09-24 02:11:00,2.24544,2.24544,2.2401,2.24372,13250000.0
2008-09-24 02:12:00,2.24337,2.24498,2.24167,2.24498,10500000.0
2008-09-24 02:13:00,2.24151,2.24414,2.24151,2.24191,11750000.0
2008-09-24 02:14:00,2.2418,2.24397,2.24158,2.24158,8500000.0
2008-09-24 02:15:00,2.24397,2.24472,2.24336,2.24381,5500000.0
2008-09-24 02:16:00,2.24321,2.24489,2.24185,2.24395,5250000.0
2008-09-24 02:17:00,2.24479,2.24499,2.24366,2.2444,7500000.0
2008-09-24 02:18:00,2.24428,2.24491,2.24137,2.24137,8250000.0
2008-09-24 02:19:00,2.24372,2.24537,2.24268,2.24432,10000000.0
2008-09-24 02:20:00,2.24458,2.24717,2.24321,2.24717,5750000.0
2008-09-24 02:21:00,2.24643,2.24643,2.24487,2.24603,7880000.0
2008-09-24 02:22:00,2.24598,2.24598,2.24153,2.24581,15630000.0
2008-09-24 02:23:00,2.24368,2.24593,2.24341,2.24355,10500000.0
2008-09-24 02:24:00,2.24422,2.24465,2.24027,2.24027,5750000.0
2008-09-24 02:25:00,2.24527,2.24527,2.2398,2.24349,6500000.0
2008-09-24 02:26:00,2.24535,2.24626,2.24414,2.24609,8500000.0
2008-09-24 02:27:00,2.24569,2.24688,2.24333,2.24528,9250000.0
2008-09-24 02:28:00,2.24592,2.24675,2.24257,2.24473,14250000.0
2008-09-24 02:29:00,2.24514,2.24588,2.24018,2.24214,7750000.0
2008-09-24 02:30:00,2.24258,2.24675,2.24258,2.24675,9630000.0
2008-09-24 02:31:00,2.24539,2.24613,2.2433,2.24594,6000000.0
2008-09-24 02:32:00,2.24487,2.24673,2.24151,2.24328,8250000.0
2008-09-24 02:33:00,2.24765,2.24765,2.24302,2.2469,8250000.0
2008-09-24 02:34:00,2.24388,2.24694,2.24125,2.24507,14000000.0
2008-09-24 02:35:00,2.24472,2.24781,2.24375,2.24375,5750000.0
2008-09-24 02:36:00,2.24598,2.24704,2.2418,2.24631,13380000.0
2008-09-24 02:37:00,2.23877,2.24651,2.23877,2.2421,14750000.0
2008-09-24 02:38:00,2.24535,2.24753,2.24415,2.247,13500000.0
2008-09-24 02:39:00,2.24786,2.24858,2.24319,2.24753,12250000.0
2008-09-24 02:40:00,2.24704,2.24772,2.24579,2.24737,10500000.0
2008-09-24 02:41:00,2.24689,2.24744,2.24334,2.24334,8000000.0
2008-09-24 02:42:00,2.2462,2.24739,2.24369,2.24594,8250000.0
2008-09-24 02:43:00,2.24694,2.24718,2.24268,2.24718,10250000.0
2008-09-24 02:44:00,2.24415,2.24675,2.24128,2.24675,6000000.0
2008-09-24 02:45:00,2.24211,2.24603,2.24211,2.24448,6250000.0
2008-09-24 02:46:00,2.24565,2.24675,2.2431,2.24625,8500000.0
2008-09-24 02:47:00,2.24783,2.24783,2.24509,2.24581,9750000.0
2008-09-24 02:48:00,2.2463,2.24769,2.2463,2.24676,8250000.0
2008-09-24 02:49:00,2.24902,2.24902,2.24593,2.24642,7000000.0
2008-09-24 02:50:00,2.24623,2.24755,2.24268,2.24634,5750000.0
2008-09-24 02:51:00,2.24526,2.24738,2.24379,2.24587,10000000.0
2008-09-24 02:52:00,2.24714,2.24727,2.24278,2.24688,10500000.0
2008-09-24 02:53:00,2.24656,2.24656,2.24055,2.24201,7000000.0
2008-09-24 02:54:00,2.24731,2.24731,2.2419,2.24715,10880000.0
2008-09-24 02:55:00,2.24717,2.24717,2.24042,2.2465,18750000.0
2008-09-24 02:56:00,2.24686,2.24686,2.24069,2.24595,15750000.0
2008-09-24 02:57:00,2.24457,2.24701,2.24291,2.24398,15000000.0
2008-09-24 02:58:00,2.24613,2.24734,2.24523,2.2473,13130000.0
2008-09-24 02:59:00,2.24449,2.24787,2.24449,2.24706,7500000.0
2008-09-24 03:00:00,2.24575,2.24712,2.24484,2.24709,9130000.0
2008-09-24 03:01:00,2.24482,2.24721,2.24368,2.24721,8630000.0
2008-09-24 03:02:00,2.24577,2.24755,2.24557,2.2473,6500000.0
2008-09-24 03:03:00,2.24641,2.24802,2.24356,2.24802,12750000.0
2008-09-24 03:04:00,2.24557,2.24948,2.24557,2.24617,9250000.0
2008-09-24 03:05:00,2.24746,2.24807,2.24579,2.24719,6500000.0
2008-09-24 03:06:00,2.24639,2.24947,2.24538,2.24847,17500000.0
2008-09-24 03:07:00,2.24545,2.24814,2.24295,2.24766,6250000.0
2008-09-24 03:08:00,2.24863,2.24863,2.24425,2.24857,14000000.0
2008-09-24 03:09:00,2.24733,2.24854,2.24359,2.24628,5500000.0
2008-09-24 03:10:00,2.24838,2.24913,2.24648,2.24791,7000000.0
2008-09-24 03:11:00,2.24724,2.24891,2.24365,2.24411,6750000.0
2008-09-24 03:12:00,2.24377,2.25074,2.24377,2.24701,16000000.0
2008-09-24 03:13:00,2.24867,2.25083,2.24763,2.25049,12250000.0
2008-09-24 03:14:00,2.24946,2.24977,2.24451,2.24777,10880000.0
2008-09-24 03:15:00,2.24822,2.25009,2.24822,2.24992,7500000.0
2008-09-24 03:16:00,2.24861,2.24946,2.24541,2.24541,10750000.0
2008-09-24 03:17:00,2.24824,2.24901,2.24439,2.24901,9000000.0
2008-09-24 03:18:00,2.24902,2.24927,2.24451,2.24747,10500000.0
2008-09-24 03:19:00,2.24778,2.24844,2.24376,2.24844,5500000.0
2008-09-24 03:20:00,2.24288,2.24914,2.24288,2.24738,6630000.0
2008-09-24 03:21:00,2.24784,2.24961,2.24507,2.24835,8500000.0
2008-09-24 03:22:00,2.25029,2.25029,2.24722,2.2476,7000000.0
2008-09-24 03:23:00,2.24895,2.24961,2.24761,2.24961,7750000.0
2008-09-24 03:24:00,2.24769,2.24928,2.24714,2.24838,10000000.0
2008-09-24 03:25:00,2.24687,2.24875,2.24452,2.24864,5130000.0
2008-09-24 03:26:00,2.24683,2.24858,2.2454,2.24714,10000000.0
2008-09-24 03:27:00,2.24881,2.24908,2.24546,2.24805,10630000.0
2008-09-24 03:28:00,2.24925,2.24976,2.24485,2.24613,8500000.0
2008-09-24 03:29:00,2.24712,2.24997,2.24368,2.24769,14000000.0
2008-09-24 03:30:00,2.24948,2.24948,2.2427,2.24909,13750000.0
2008-09-24 03:31:00,2.24792,2.2501,2.24256,2.24956,16000000.0
2008-09-24 03:32:00,2.24941,2.24985,2.24507,2.24507,11250000.0
2008-09-24 03:33:00,2.25026,2.25026,2.24816,2.24825,11000000.0
2008-09-24 03:34:00,2.24675,2.25093,2.24675,2.25052,8250000.0
2008-09-24 03:35:00,2.25061,2.25133,2.24919,2.25133,11250000.0
2008-09-24 03:36:00,2.24826,2.2506,2.24679,2.24922,8880000.0
2008-09-24 03:37:00,2.25058,2.25078,2.24937,2.25077,5250000.0
2008-09-24 03:38:00,2.25034,2.25055,2.24575,2.24981,11500000.0
2008-09-24 03:39:00,2.24686,2.25039,2.24686,2.24794,8750000.0
2008-09-24 03:40:00,2.24829,2.24956,2.24713,2.24774,8000000.0
2008-09-24 03:41:00,2.24703,2.24994,2.24586,2.24958,17130000.0
2008-09-24 03:42:00,2.24783,2.24922,2.2454,2.24759,8000000.0
2008-09-24 03:43:00,2.24841,2.25089,2.24497,2.24766,15250000.0
2008-09-24 03:44:00,2.24758,2.24758,2.24341,2.24561,6130000.0
2008-09-24 03:45:00,2.24433,2.24567,2.24182,2.24234,8750000.0
2008-09-24 03:46:00,2.2444,2.24611,2.2444,2.245,8750000.0
2008-09-24 03:47:00,2.2449,2.24537,2.24261,2.2436,8250000.0
2008-09-24 03:48:00,2.24601,2.24611,2.24153,2.24469,12250000.0
2008-09-24 03:49:00,2.24604,2.24604,2.24213,2.24507,6000000.0
2008-09-24 03:50:00,2.24576,2.24589,2.2436,2.24589,8630000.0
2008-09-24 03:51:00,2.2462,2.24634,2.24059,2.24215,9250000.0
2008-09-24 03:52:00,2.24525,2.24525,2.2401,2.24162,8130000.0
2008-09-24 03:53:00,2.24484,2.24611,2.24055,2.24344,12750000.0
2008-09-24 03:54:00,2.2437,2.24437,2.23711,2.24317,15000000.0
2008-09-24 03:55:00,2.24471,2.24506,2.23719,2.24497,11500000.0
2008-09-24 03:56:00,2.2442,2.24534,2.2412,2.2412,9750000.0
2008-09-24 03:57:00,2.24649,2.24649,2.24384,2.24403,11000000.0
2008-09-24 03:58:00,2.23891,2.24501,2.23891,2.24468,7010000.0
2008-09-24 03:59:00,2.24514,2.24623,2.24381,2.24623,11750000.0
2008-09-24 04:00:00,2.24392,2.24679,2.2433,2.24679,11130000.0
2008-09-24 04:01:00,2.2472,2.2472,2.24442,2.24629,9750000.0
2008-09-24 04:02:00,2.24541,2.24803,2.24282,2.24589,13500000.0
2008-09-24 04:03:00,2.24523,2.24862,2.24426,2.24433,9000000.0
2008-09-24 04:04:00,2.24707,2.24707,2.24426,2.24612,9250000.0
2008-09-24 04:05:00,2.24525,2.24764,2.24329,2.24605,13750000.0
2008-09-24 04:06:00,2.243,2.24673,2.24149,2.24666,6750000.0
2008-09-24 04:07:00,2.24724,2.2477,2.24305,2.24702,14000000.0
2008-09-24 04:08:00,2.24632,2.24765,2.24282,2.24562,5880000.0
2008-09-24 04:09:00,2.24758,2.24779,2.24301,2.24779,7250000.0
2008-09-24 04:10:00,2.24675,2.24675,2.24266,2.24576,5750000.0
2008-09-24 04:11:00,2.24676,2.24676,2.24462,2.24462,5250000.0
2008-09-24 04:12:00,2.24727,2.24727,2.24321,2.24681,7250000.0
2008-09-24 04:13:00,2.24706,2.24708,2.24525,2.24525,9750000.0
2008-09-24 04:14:00,2.2455,2.24689,2.24337,2.24672,7250000.0
2008-09-24 04:15:00,2.24168,2.24625,2.24168,2.24297,7500000.0
2008-09-24 04:16:00,2.247,2.247,2.24364,2.24625,8130000.0
2008-09-24 04:17:00,2.24536,2.24712,2.24394,2.24394,3750000.0
2008-09-24 04:18:00,2.2461,2.24628,2.24424,2.24576,6000000.0
2008-09-24 04:19:00,2.24446,2.2453,2.24208,2.24483,7750000.0
2008-09-24 04:20:00,2.24365,2.24561,2.24201,2.2455,6250000.0
2008-09-24 04:21:00,2.24577,2.24682,2.2448,2.24682,5750000.0
2008-09-24 04:22:00,2.24523,2.24688,2.2437,2.24485,11880000.0
2008-09-24 04:23:00,2.24503,2.24621,2.2449,2.24598,9500000.0
2008-09-24 04:24:00,2.2466,2.2466,2.24227,2.24551,8130000.0
2008-09-24 04:25:00,2.24543,2.24645,2.2406,2.24645,7130000.0
2008-09-24 04:26:00,2.24551,2.24673,2.24115,2.24626,6250000.0
2008-09-24 04:27:00,2.24234,2.24615,2.24129,2.24615,5250000.0
2008-09-24 04:28:00,2.24285,2.24628,2.24254,2.24378,11750000.0
2008-09-24 04:29:00,2.24401,2.24692,2.2431,2.2431,11250000.0
2008-09-24 04:30:00,2.24703,2.24703,2.24514,2.24624,6880000.0
2008-09-24 04:31:00,2.24364,2.2474,2.24347,2.24609,9130000.0
2008-09-24 04:32:00,2.24447,2.2459,2.24405,2.24546,7500000.0
2008-09-24 04:33:00,2.24626,2.24677,2.24385,2.2446,8250000.0
2008-09-24 04:34:00,2.24304,2.24791,2.24286,2.24702,8250000.0
2008-09-24 04:35:00,2.24249,2.24802,2.24249,2.2454,9880000.0
2008-09-24 04:36:00,2.24774,2.24811,2.24072,2.24459,10000000.0
2008-09-24 04:37:00,2.2481,2.2481,2.24308,2.24584,9880000.0
2008-09-24 04:38:00,2.2465,2.24711,2.2435,2.2435,6250000.0
2008-09-24 04:39:00,2.24658,2.24725,2.24428,2.24717,9000000.0
2008-09-24 04:40:00,2.24571,2.24796,2.24469,2.24776,10500000.0
2008-09-24 04:41:00,2.24412,2.24697,2.24412,2.24534,7000000.0
2008-09-24 04:42:00,2.24576,2.24703,2.24411,2.24567,5500000.0
2008-09-24 04:43:00,2.24546,2.24722,2.24393,2.24393,8250000.0
2008-09-24 04:44:00,2.24699,2.24743,2.24244,2.24252,7750000.0
2008-09-24 04:45:00,2.24624,2.24808,2.24294,2.24483,6750000.0
2008-09-24 04:46:00,2.24679,2.24704,2.24405,2.2469,8250000.0
2008-09-24 04:47:00,2.24316,2.24783,2.24316,2.24783,9000000.0
2008-09-24 04:48:00,2.24632,2.24829,2.24349,2.24654,5750000.0
2008-09-24 04:49:00,2.24712,2.24775,2.24405,2.24758,8500000.0
2008-09-24 04:50:00,2.24639,2.24764,2.24372,2.24571,8250000.0
2008-09-24 04:51:00,2.24877,2.24886,2.24375,2.24746,7750000.0
2008-09-24 04:52:00,2.24487,2.24672,2.24303,2.24451,10000000.0
2008-09-24 04:53:00,2.24662,2.24677,2.24326,2.24326,12000000.0
2008-09-24 04:54:00,2.24624,2.2473,2.2422,2.24243,7630000.0
2008-09-24 04:55:00,2.24674,2.24849,2.24308,2.24308,9250000.0
2008-09-24 04:57:00,2.24277,2.2475,2.24277,2.24563,8750000.0
2008-09-24 04:58:00,2.24726,2.24815,2.24502,2.24797,11750000.0
2008-09-24 04:59:00,2.24604,2.24749,2.24473,2.24555,11000000.0
2008-09-24 05:00:00,2.24613,2.24827,2.24613,2.24766,6250000.0
2008-09-24 05:01:00,2.24539,2.24842,2.24298,2.24694,10250000.0
2008-09-24 05:02:00,2.24805,2.24805,2.24658,2.24707,7630000.0
2008-09-24 05:03:00,2.24782,2.24782,2.24212,2.24702,7750000.0
2008-09-24 05:04:00,2.24589,2.24759,2.24384,2.24542,6000000.0
2008-09-24 05:05:00,2.24685,2.24834,2.24503,2.24614,9500000.0
2008-09-24 05:06:00,2.24556,2.24775,2.24395,2.24725,6000000.0
2008-09-24 05:07:00,2.24503,2.24716,2.24318,2.2447,5250000.0
2008-09-24 05:08:00,2.24704,2.24866,2.24313,2.2458,10500000.0
2008-09-24 05:09:00,2.24621,2.24635,2.24263,2.24571,10750000.0
2008-09-24 05:10:00,2.24183,2.24643,2.24183,2.24643,8750000.0
2008-09-24 05:11:00,2.24651,2.24678,2.24269,2.24273,11260000.0
2008-09-24 05:12:00,2.24553,2.24814,2.24306,2.24785,6000000.0
2008-09-24 05:13:00,2.24663,2.24738,2.24173,2.24585,5750000.0
2008-09-24 05:14:00,2.24461,2.24634,2.24461,2.2458,6000000.0
2008-09-24 05:15:00,2.24447,2.24465,2.24357,2.24447,8380000.0
2008-09-24 05:16:00,2.24559,2.24681,2.24152,2.24152,8000000.0
2008-09-24 05:17:00,2.24089,2.24598,2.24089,2.24557,5250000.0
2008-09-24 05:18:00,2.24662,2.24668,2.24494,2.24668,5250000.0
2008-09-24 05:19:00,2.24584,2.24628,2.24462,2.24555,5250000.0
2008-09-24 05:20:00,2.24413,2.24733,2.24413,2.24491,6130000.0
2008-09-24 05:21:00,2.24729,2.24729,2.24137,2.24281,6250000.0
2008-09-24 05:22:00,2.24524,2.24701,2.24295,2.2462,9500000.0
2008-09-24 05:23:00,2.24618,2.24737,2.24457,2.24737,6750000.0
2008-09-24 05:24:00,2.24677,2.24677,2.24424,2.24529,6750000.0
2008-09-24 05:25:00,2.24408,2.24511,2.24408,2.24509,5250000.0
2008-09-24 05:26:00,2.24629,2.24687,2.24382,2.24654,8750000.0
2008-09-24 05:27:00,2.24542,2.24659,2.24342,2.24482,12250000.0
2008-09-24 05:28:00,2.24534,2.24744,2.24298,2.24656,7130000.0
2008-09-24 05:29:00,2.2453,2.24629,2.24174,2.24629,6750000.0
2008-09-24 05:30:00,2.24633,2.24784,2.24484,2.24682,11250000.0
2008-09-24 05:31:00,2.24454,2.24741,2.24454,2.2462,12880000.0
2008-09-24 05:32:00,2.24283,2.2478,2.24283,2.24604,8130000.0
2008-09-24 05:33:00,2.247,2.24703,2.24329,2.24703,7760000.0
2008-09-24 05:34:00,2.24448,2.24675,2.24366,2.24675,6000000.0
2008-09-24 05:35:00,2.24736,2.24736,2.24375,2.2453,10500000.0
2008-09-24 05:36:00,2.24092,2.24653,2.24092,2.24615,6750000.0
2008-09-24 05:37:00,2.24705,2.2472,2.24342,2.24557,6630000.0
2008-09-24 05:38:00,2.24729,2.24729,2.24583,2.24616,8880000.0
2008-09-24 05:39:00,2.24384,2.24766,2.24384,2.24738,7250000.0
2008-09-24 05:40:00,2.24613,2.247,2.24275,2.24275,5750000.0
2008-09-24 05:41:00,2.24729,2.24729,2.24553,2.24616,11250000.0
2008-09-24 05:42:00,2.24485,2.24684,2.24152,2.24567,9000000.0
2008-09-24 05:43:00,2.24591,2.24635,2.24325,2.24635,8500000.0
2008-09-24 05:44:00,2.24605,2.24726,2.24492,2.24726,7880000.0
2008-09-24 05:45:00,2.24467,2.24682,2.2433,2.24387,5250000.0
2008-09-24 05:46:00,2.24586,2.24652,2.24454,2.24461,5750000.0
2008-09-24 05:47:00,2.24726,2.24726,2.2434,2.24468,5500000.0
2008-09-24 05:48:00,2.24647,2.2478,2.24315,2.24342,5250000.0
2008-09-24 05:49:00,2.24679,2.24809,2.24312,2.24674,12750000.0
2008-09-24 05:50:00,2.24806,2.24806,2.24213,2.24539,8500000.0
2008-09-24 05:51:00,2.24633,2.24821,2.24633,2.24808,6500000.0
2008-09-24 05:52:00,2.24509,2.24713,2.24509,2.24544,8500000.0
2008-09-24 05:53:00,2.2451,2.24729,2.2451,2.24729,11630000.0
2008-09-24 05:54:00,2.24301,2.24763,2.24301,2.24763,5630000.0
2008-09-24 05:55:00,2.2465,2.24776,2.2441,2.2441,6750000.0
2008-09-24 05:56:00,2.24636,2.24715,2.24386,2.24496,7750000.0
2008-09-24 05:57:00,2.24569,2.2469,2.24286,2.24587,6000000.0
2008-09-24 05:58:00,2.24817,2.24817,2.24413,2.24437,7750000.0
2008-09-24 05:59:00,2.24763,2.2478,2.24564,2.24761,6500000.0
2008-09-24 06:00:00,2.24317,2.24834,2.24317,2.24487,8500000.0
2008-09-24 06:01:00,2.24792,2.24811,2.2456,2.2456,9630000.0
2008-09-24 06:02:00,2.24559,2.24795,2.24524,2.24558,9500000.0
2008-09-24 06:03:00,2.24383,2.24745,2.24383,2.24745,10000000.0
2008-09-24 06:04:00,2.24614,2.24746,2.24563,2.24698,9630000.0
2008-09-24 06:05:00,2.24781,2.24781,2.2457,2.24642,6250000.0
2008-09-24 06:06:00,2.2447,2.24775,2.2447,2.24673,6500000.0
2008-09-24 06:07:00,2.24714,2.24821,2.24445,2.24593,5750000.0
2008-09-24 06:08:00,2.2483,2.24873,2.24669,2.24753,5750000.0
2008-09-24 06:09:00,2.24849,2.24849,2.24504,2.24636,6250000.0
2008-09-24 06:10:00,2.24485,2.24795,2.24485,2.2477,5750000.0
2008-09-24 06:11:00,2.24626,2.25108,2.24403,2.24594,12000000.0
2008-09-24 06:12:00,2.24658,2.24751,2.24485,2.24751,11250000.0
2008-09-24 06:13:00,2.24843,2.24843,2.24435,2.24678,10500000.0
2008-09-24 06:14:00,2.24703,2.24859,2.24617,2.24645,14000000.0
2008-09-24 06:15:00,2.24623,2.24891,2.24269,2.24891,6750000.0
2008-09-24 06:16:00,2.2457,2.24695,2.24465,2.24613,8250000.0
2008-09-24 06:17:00,2.24588,2.24773,2.24588,2.24744,5630000.0
2008-09-24 06:18:00,2.24192,2.24744,2.24192,2.246,6250000.0
2008-09-24 06:19:00,2.24641,2.24771,2.24401,2.2464,5750000.0
2008-09-24 06:20:00,2.24761,2.24827,2.24419,2.24634,13000000.0
2008-09-24 06:21:00,2.24332,2.248,2.24332,2.24614,11500000.0
2008-09-24 06:22:00,2.24843,2.24843,2.24314,2.24758,8250000.0
2008-09-24 06:23:00,2.24571,2.24762,2.24571,2.24754,6380000.0
2008-09-24 06:24:00,2.24614,2.24784,2.2423,2.2423,7750000.0
2008-09-24 06:25:00,2.24824,2.24824,2.24576,2.24628,8250000.0
2008-09-24 06:26:00,2.2472,2.24825,2.24512,2.24783,5250000.0
2008-09-24 06:27:00,2.24771,2.24771,2.24384,2.24455,8250000.0
2008-09-24 06:28:00,2.24428,2.2475,2.24123,2.24314,9750000.0
2008-09-24 06:29:00,2.24693,2.24825,2.24203,2.24825,9750000.0
2008-09-24 06:30:00,2.24866,2.24866,2.24404,2.24607,6000000.0
2008-09-24 06:31:00,2.24801,2.24801,2.24273,2.24663,6000000.0
2008-09-24 06:32:00,2.24544,2.2491,2.24528,2.24528,5880000.0
2008-09-24 06:33:00,2.24949,2.24951,2.24494,2.24516,5880000.0
2008-09-24 06:34:00,2.2462,2.24913,2.24487,2.24749,8500000.0
2008-09-24 06:35:00,2.24719,2.24901,2.24607,2.24787,9750000.0
2008-09-24 06:36:00,2.24985,2.2502,2.24756,2.24756,7250000.0
2008-09-24 06:37:00,2.24704,2.25029,2.24375,2.24375,10750000.0
2008-09-24 06:38:00,2.24922,2.2507,2.24824,2.24955,9000000.0
2008-09-24 06:39:00,2.2486,2.25038,2.24549,2.2496,6500000.0
2008-09-24 06:40:00,2.25006,2.25006,2.24806,2.24871,5130000.0
2008-09-24 06:41:00,2.24782,2.24992,2.24547,2.24992,7000000.0
2008-09-24 06:42:00,2.24913,2.24965,2.2453,2.24657,8500000.0
2008-09-24 06:43:00,2.24363,2.24883,2.24363,2.24664,6250000.0
2008-09-24 06:44:00,2.24479,2.24942,2.24467,2.24864,8000000.0
2008-09-24 06:45:00,2.24414,2.24982,2.24414,2.24871,7380000.0
2008-09-24 06:46:00,2.24803,2.24983,2.24473,2.2483,8880000.0
2008-09-24 06:47:00,2.24701,2.24981,2.24646,2.24813,5500000.0
2008-09-24 06:48:00,2.24841,2.24989,2.24644,2.24812,5130000.0
2008-09-24 06:49:00,2.24793,2.24999,2.24656,2.24656,9380000.0
2008-09-24 06:50:00,2.24821,2.24906,2.24495,2.24876,7500000.0
2008-09-24 06:51:00,2.2477,2.24898,2.24546,2.24835,10250000.0
2008-09-24 06:52:00,2.24769,2.24856,2.24584,2.24715,7750000.0
2008-09-24 06:53:00,2.2449,2.248,2.2449,2.24576,6130000.0
2008-09-24 06:54:00,2.24722,2.24827,2.24553,2.24827,6750000.0
2008-09-24 06:55:00,2.24716,2.24877,2.24663,2.24783,9250000.0
2008-09-24 06:56:00,2.24678,2.24828,2.24607,2.24607,8880000.0
2008-09-24 06:57:00,2.24519,2.2485,2.24519,2.24606,11750000.0
2008-09-24 06:58:00,2.24619,2.24897,2.24265,2.24852,6500000.0
2008-09-24 06:59:00,2.24512,2.24885,2.24419,2.24782,8750000.0
2008-09-24 07:00:00,2.24757,2.24901,2.24274,2.24862,13630000.0
2008-09-24 07:01:00,2.24747,2.25024,2.24662,2.24821,12500000.0
2008-09-24 07:02:00,2.24776,2.24981,2.24369,2.24981,11500000.0
2008-09-24 07:03:00,2.24442,2.24891,2.24442,2.24527,5250000.0
2008-09-24 07:04:00,2.24773,2.25091,2.24458,2.2458,10000000.0
2008-09-24 07:05:00,2.24784,2.24791,2.24445,2.24791,6750000.0
2008-09-24 07:06:00,2.24616,2.24855,2.24314,2.24855,7500000.0
2008-09-24 07:07:00,2.24691,2.25028,2.24647,2.24837,12250000.0
2008-09-24 07:08:00,2.24784,2.24909,2.2435,2.2435,8750000.0
2008-09-24 07:09:00,2.24696,2.24937,2.24423,2.24626,12500000.0
2008-09-24 07:10:00,2.24678,2.24762,2.24245,2.24555,10380000.0
2008-09-24 07:11:00,2.24764,2.24764,2.24304,2.24622,9250000.0
2008-09-24 07:12:00,2.24634,2.24854,2.2447,2.24854,8000000.0
2008-09-24 07:13:00,2.24598,2.24746,2.24257,2.24544,7000000.0
2008-09-24 07:14:00,2.24912,2.24991,2.24685,2.24783,5750000.0
2008-09-24 07:15:00,2.24802,2.24895,2.24348,2.24665,12250000.0
2008-09-24 07:16:00,2.24551,2.24884,2.24551,2.24884,5250000.0
2008-09-24 07:17:00,2.24824,2.25034,2.24772,2.24843,13500000.0
2008-09-24 07:18:00,2.25045,2.25068,2.2444,2.2454,14630000.0
2008-09-24 07:19:00,2.24719,2.24961,2.24163,2.24427,15500000.0
2008-09-24 07:20:00,2.24261,2.24841,2.24261,2.24315,5880000.0
2008-09-24 07:21:00,2.2483,2.25005,2.24604,2.25005,12250000.0
2008-09-24 07:22:00,2.24529,2.24905,2.24529,2.24905,10750000.0
2008-09-24 07:23:00,2.24726,2.24818,2.24458,2.24548,10000000.0
2008-09-24 07:24:00,2.2487,2.2487,2.24386,2.24688,5250000.0
2008-09-24 07:25:00,2.24863,2.24894,2.24435,2.24435,6000000.0
2008-09-24 07:26:00,2.24372,2.24911,2.24331,2.24699,9000000.0
2008-09-24 07:27:00,2.24453,2.24931,2.24426,2.24931,8000000.0
2008-09-24 07:28:00,2.24448,2.25131,2.24448,2.25131,7750000.0
2008-09-24 07:29:00,2.25033,2.25183,2.24433,2.24775,16000000.0
2008-09-24 07:30:00,2.2484,2.24929,2.24577,2.24688,8500000.0
2008-09-24 07:31:00,2.24799,2.25229,2.24715,2.24891,10000000.0
2008-09-24 07:32:00,2.24584,2.24886,2.24546,2.24741,6250000.0
2008-09-24 07:33:00,2.24518,2.25053,2.2445,2.24645,10750000.0
2008-09-24 07:34:00,2.24884,2.25006,2.24596,2.24773,9500000.0
2008-09-24 07:35:00,2.24857,2.25149,2.24817,2.24854,10250000.0
2008-09-24 07:36:00,2.24789,2.25147,2.2458,2.24852,8880000.0
2008-09-24 07:37:00,2.24946,2.25251,2.24922,2.25204,6750000.0
2008-09-24 07:38:00,2.25131,2.252,2.24843,2.25192,10510000.0
2008-09-24 07:39:00,2.25033,2.25356,2.2495,2.24993,10750000.0
2008-09-24 07:40:00,2.25205,2.25239,2.24423,2.24867,7500000.0
2008-09-24 07:41:00,2.2508,2.25216,2.24595,2.24886,9500000.0
2008-09-24 07:42:00,2.24618,2.25115,2.2453,2.2453,7000000.0
2008-09-24 07:43:00,2.25049,2.25049,2.24677,2.24677,9250000.0
2008-09-24 07:44:00,2.24561,2.24951,2.24561,2.24801,8130000.0
2008-09-24 07:45:00,2.24964,2.25033,2.24657,2.24778,14250000.0
2008-09-24 07:46:00,2.25083,2.25083,2.24536,2.24971,8250000.0
2008-09-24 07:47:00,2.24828,2.25103,2.24652,2.24908,6750000.0
2008-09-24 07:48:00,2.24975,2.2514,2.24729,2.24729,12000000.0
2008-09-24 07:49:00,2.24995,2.25178,2.24855,2.24923,10010000.0
2008-09-24 07:50:00,2.24889,2.2511,2.2455,2.24952,13130000.0
2008-09-24 07:51:00,2.24525,2.24991,2.24525,2.24809,8130000.0
2008-09-24 07:52:00,2.25101,2.25101,2.24697,2.24925,12500000.0
2008-09-24 07:53:00,2.24599,2.24926,2.24472,2.24712,9500000.0
2008-09-24 07:54:00,2.24954,2.2502,2.24605,2.24811,9630000.0
2008-09-24 07:55:00,2.24765,2.24946,2.24765,2.24867,6750000.0
2008-09-24 07:56:00,2.24674,2.24933,2.24537,2.24758,6750000.0
2008-09-24 07:57:00,2.24886,2.25061,2.2466,2.24782,10130000.0
2008-09-24 07:58:00,2.2464,2.25083,2.2464,2.24665,10630000.0
2008-09-24 07:59:00,2.24958,2.25199,2.24762,2.25098,8500000.0
2008-09-24 08:00:00,2.25095,2.25095,2.2484,2.24902,5250000.0
2008-09-24 08:01:00,2.25135,2.25201,2.2464,2.249,10000000.0
2008-09-24 08:02:00,2.24543,2.25096,2.24406,2.25012,21000000.0
2008-09-24 08:03:00,2.24874,2.25159,2.24618,2.25052,14130000.0
2008-09-24 08:04:00,2.25224,2.25224,2.24792,2.24997,12880000.0
2008-09-24 08:05:00,2.24946,2.25021,2.24469,2.24923,7630000.0
2008-09-24 08:06:00,2.24635,2.25006,2.24483,2.24738,8250000.0
2008-09-24 08:07:00,2.24636,2.24918,2.24458,2.24527,11750000.0
2008-09-24 08:08:00,2.24809,2.24884,2.2444,2.24581,7130000.0
2008-09-24 08:09:00,2.24578,2.24729,2.24119,2.24644,8750000.0
2008-09-24 08:10:00,2.24214,2.24686,2.24214,2.24311,5750000.0
2008-09-24 08:11:00,2.24303,2.24665,2.2425,2.24665,6380000.0
2008-09-24 08:12:00,2.24469,2.2462,2.24317,2.24317,10500000.0
2008-09-24 08:13:00,2.24598,2.24744,2.2445,2.24744,5500000.0
2008-09-24 08:14:00,2.24481,2.24786,2.24391,2.24593,9500000.0
2008-09-24 08:15:00,2.24414,2.24554,2.24159,2.24488,11130000.0
2008-09-24 08:16:00,2.24196,2.24442,2.24196,2.24229,6500000.0
2008-09-24 08:17:00,2.24271,2.24483,2.24237,2.24237,7500000.0
2008-09-24 08:18:00,2.23834,2.24461,2.23834,2.2434,6250000.0
2008-09-24 08:19:00,2.24379,2.24398,2.24003,2.2412,8500000.0
2008-09-24 08:20:00,2.24297,2.24402,2.23917,2.24097,6000000.0
2008-09-24 08:21:00,2.24071,2.24398,2.24071,2.2417,7630000.0
2008-09-24 08:22:00,2.24219,2.24405,2.23867,2.24214,13130000.0
2008-09-24 08:23:00,2.24149,2.2428,2.2404,2.2404,5500000.0
2008-09-24 08:24:00,2.24405,2.24542,2.24049,2.24481,7000000.0
2008-09-24 08:25:00,2.24402,2.24468,2.2405,2.24352,16750000.0
2008-09-24 08:26:00,2.24301,2.2445,2.23884,2.24202,10500000.0
2008-09-24 08:27:00,2.24245,2.24354,2.24109,2.24342,6750000.0
2008-09-24 08:28:00,2.24101,2.24295,2.24008,2.2416,13000000.0
2008-09-24 08:29:00,2.23946,2.24337,2.23872,2.24323,5750000.0
2008-09-24 08:30:00,2.24336,2.2447,2.24056,2.24443,12880000.0
2008-09-24 08:31:00,2.24224,2.24452,2.23804,2.24436,6250000.0
2008-09-24 08:32:00,2.24185,2.24463,2.24068,2.24068,10250000.0
2008-09-24 08:33:00,2.243,2.24499,2.2415,2.24316,5130000.0
2008-09-24 08:34:00,2.24363,2.24368,2.23607,2.24224,5130000.0
2008-09-24 08:35:00,2.24231,2.24293,2.23964,2.24293,5500000.0
2008-09-24 08:36:00,2.24177,2.24333,2.23789,2.24185,10250000.0
2008-09-24 08:37:00,2.24186,2.24201,2.23689,2.23973,8250000.0
2008-09-24 08:38:00,2.23685,2.24166,2.23277,2.24166,9000000.0
2008-09-24 08:39:00,2.23836,2.24095,2.23671,2.2388,14000000.0
2008-09-24 08:40:00,2.23756,2.24043,2.23523,2.23907,10500000.0
2008-09-24 08:41:00,2.2381,2.24206,2.23766,2.24081,13500000.0
2008-09-24 08:42:00,2.24141,2.24141,2.2364,2.2364,10130000.0
2008-09-24 08:43:00,2.23834,2.24012,2.23576,2.23895,16130000.0
2008-09-24 08:44:00,2.23529,2.23999,2.23305,2.23945,12250000.0
2008-09-24 08:45:00,2.23816,2.24126,2.23707,2.23892,13750000.0
2008-09-24 08:46:00,2.24015,2.24252,2.23938,2.24252,9750000.0
2008-09-24 08:47:00,2.2403,2.24128,2.23814,2.23939,8000000.0
2008-09-24 08:48:00,2.24007,2.24411,2.24007,2.24374,13510000.0
2008-09-24 08:49:00,2.24161,2.24272,2.24033,2.24057,6130000.0
2008-09-24 08:50:00,2.24111,2.24228,2.23966,2.24194,6010000.0
2008-09-24 08:51:00,2.24175,2.24234,2.23827,2.23827,9380000.0
2008-09-24 08:52:00,2.23718,2.24138,2.23718,2.23885,10250000.0
2008-09-24 08:53:00,2.23866,2.24327,2.23866,2.23871,13750000.0
2008-09-24 08:54:00,2.24318,2.24318,2.2396,2.24232,8750000.0
2008-09-24 08:55:00,2.24186,2.2427,2.24127,2.24246,7500000.0
2008-09-24 08:56:00,2.24129,2.24359,2.24062,2.24359,6750000.0
2008-09-24 08:57:00,2.24241,2.24275,2.23638,2.24203,12260000.0
2008-09-24 08:58:00,2.24237,2.2455,2.24055,2.2455,7880000.0
2008-09-24 08:59:00,2.24475,2.24528,2.24055,2.24418,13130000.0
2008-09-24 09:00:00,2.24365,2.24528,2.24179,2.24331,5750000.0
2008-09-24 09:01:00,2.24462,2.24529,2.24101,2.24284,12000000.0
2008-09-24 09:02:00,2.2438,2.24639,2.24204,2.24538,16750000.0
2008-09-24 09:03:00,2.24211,2.24695,2.24153,2.24695,9750000.0
2008-09-24 09:04:00,2.24463,2.24672,2.24161,2.2446,6500000.0
2008-09-24 09:05:00,2.24573,2.24742,2.24419,2.24717,12000000.0
2008-09-24 09:06:00,2.24716,2.24778,2.24415,2.24625,10380000.0
2008-09-24 09:07:00,2.24582,2.24622,2.24192,2.2454,5750000.0
2008-09-24 09:08:00,2.24338,2.24767,2.24222,2.24767,12630000.0
2008-09-24 09:09:00,2.24475,2.24689,2.24267,2.24408,9630000.0
2008-09-24 09:10:00,2.24634,2.24756,2.24405,2.2467,6000000.0
2008-09-24 09:11:00,2.24454,2.24693,2.24454,2.24668,10000000.0
2008-09-24 09:12:00,2.24586,2.24632,2.24119,2.24445,8250000.0
2008-09-24 09:13:00,2.24786,2.24786,2.24313,2.2474,17500000.0
2008-09-24 09:14:00,2.24765,2.24765,2.24174,2.2463,7750000.0
2008-09-24 09:15:00,2.24736,2.24872,2.24283,2.24625,21010000.0
2008-09-24 09:16:00,2.2467,2.24799,2.24244,2.24691,10000000.0
2008-09-24 09:17:00,2.24799,2.24799,2.24502,2.24664,14500000.0
2008-09-24 09:18:00,2.24364,2.24866,2.24364,2.24822,7000000.0
2008-09-24 09:19:00,2.24967,2.24967,2.24346,2.2459,5750000.0
2008-09-24 09:20:00,2.24796,2.2506,2.24604,2.24604,7750000.0
2008-09-24 09:21:00,2.24976,2.24976,2.24414,2.24736,11750000.0
2008-09-24 09:22:00,2.25029,2.25029,2.2454,2.25011,7000000.0
2008-09-24 09:23:00,2.24981,2.25095,2.24776,2.25095,9000000.0
2008-09-24 09:24:00,2.25033,2.25034,2.2444,2.24875,7880000.0
2008-09-24 09:25:00,2.2468,2.25173,2.2468,2.25092,10250000.0
2008-09-24 09:26:00,2.25009,2.25198,2.24806,2.25189,8250000.0
2008-09-24 09:27:00,2.25178,2.25178,2.24624,2.25102,9750000.0
2008-09-24 09:28:00,2.25295,2.25299,2.25072,2.25287,8000000.0
2008-09-24 09:29:00,2.25032,2.25243,2.24544,2.2514,18000000.0
2008-09-24 09:30:00,2.25241,2.25248,2.2501,2.25053,10750000.0
2008-09-24 09:31:00,2.2515,2.25362,2.24995,2.25362,11000000.0
2008-09-24 09:32:00,2.25357,2.25365,2.24854,2.25197,7750000.0
2008-09-24 09:33:00,2.25385,2.25396,2.24826,2.25147,7500000.0
2008-09-24 09:34:00,2.25307,2.25316,2.25051,2.25051,6750000.0
2008-09-24 09:35:00,2.25102,2.25225,2.24682,2.25173,14880000.0
2008-09-24 09:36:00,2.25249,2.25252,2.24829,2.25149,7000000.0
2008-09-24 09:37:00,2.25155,2.25155,2.24641,2.24885,8880000.0
2008-09-24 09:38:00,2.25064,2.25329,2.24885,2.25302,5760000.0
2008-09-24 09:39:00,2.25368,2.25424,2.25104,2.25104,9750000.0
2008-09-24 09:40:00,2.25345,2.25462,2.24878,2.25378,5500000.0
2008-09-24 09:41:00,2.25125,2.25592,2.25125,2.25188,12380000.0
2008-09-24 09:42:00,2.25286,2.25491,2.24832,2.25226,18630000.0
2008-09-24 09:43:00,2.25368,2.25387,2.2506,2.25166,10000000.0
2008-09-24 09:44:00,2.25285,2.25398,2.25085,2.25344,9000000.0
2008-09-24 09:45:00,2.25415,2.25498,2.25137,2.25324,14750000.0
2008-09-24 09:46:00,2.25405,2.25508,2.25257,2.25449,5500000.0
2008-09-24 09:47:00,2.25663,2.25806,2.25297,2.25581,6000000.0
2008-09-24 09:48:00,2.25857,2.25857,2.25462,2.25647,6750000.0
2008-09-24 09:49:00,2.25701,2.25776,2.25466,2.25466,9250000.0
2008-09-24 09:50:00,2.25614,2.25716,2.25384,2.25716,9750000.0
2008-09-24 09:51:00,2.25513,2.25796,2.25398,2.25556,8500000.0
2008-09-24 09:52:00,2.2586,2.25914,2.25365,2.25756,12000000.0
2008-09-24 09:53:00,2.25753,2.25944,2.25508,2.25803,7750000.0
2008-09-24 09:54:00,2.25821,2.25985,2.25149,2.2562,9250000.0
2008-09-24 09:55:00,2.25685,2.25732,2.25437,2.25687,7130000.0
2008-09-24 09:56:00,2.25759,2.25759,2.25376,2.25553,9500000.0
2008-09-24 09:57:00,2.2559,2.25657,2.25372,2.25547,16000000.0
2008-09-24 09:58:00,2.2526,2.25619,2.25219,2.25538,10000000.0
2008-09-24 09:59:00,2.2547,2.25619,2.24977,2.25619,14750000.0
2008-09-24 10:00:00,2.25556,2.2583,2.25447,2.25815,10250000.0
2008-09-24 10:01:00,2.25578,2.257,2.25283,2.25606,6250000.0
2008-09-24 10:02:00,2.25256,2.25603,2.24704,2.25055,7380000.0
2008-09-24 10:03:00,2.25398,2.25438,2.25015,2.25296,12000000.0
2008-09-24 10:04:00,2.25007,2.25302,2.25003,2.25221,7000000.0
2008-09-24 10:05:00,2.25297,2.25304,2.2505,2.25052,8750000.0
2008-09-24 10:06:00,2.25222,2.25236,2.24645,2.25068,9250000.0
2008-09-24 10:07:00,2.25234,2.2533,2.24853,2.24853,5880000.0
2008-09-24 10:08:00,2.24693,2.24967,2.24507,2.2466,12750000.0
2008-09-24 10:09:00,2.24731,2.24963,2.24601,2.2482,11250000.0
2008-09-24 10:10:00,2.24998,2.25107,2.24626,2.24764,12750000.0
2008-09-24 10:11:00,2.24787,2.25109,2.24751,2.25023,8250000.0
2008-09-24 10:12:00,2.24943,2.25085,2.24442,2.24922,8000000.0
2008-09-24 10:13:00,2.24584,2.24886,2.24463,2.24847,13250000.0
2008-09-24 10:14:00,2.24829,2.2487,2.24421,2.24694,8130000.0
2008-09-24 10:15:00,2.2489,2.2489,2.24595,2.24775,6250000.0
2008-09-24 10:16:00,2.24926,2.24926,2.2453,2.24595,5750000.0
2008-09-24 10:17:00,2.24586,2.24706,2.24546,2.24655,14500000.0
2008-09-24 10:18:00,2.24799,2.24865,2.24559,2.24685,10500000.0
2008-09-24 10:19:00,2.24883,2.24884,2.24537,2.24711,10500000.0
2008-09-24 10:20:00,2.24642,2.24809,2.24629,2.24778,7000000.0
2008-09-24 10:21:00,2.24862,2.25037,2.24656,2.24735,10380000.0
2008-09-24 10:22:00,2.24718,2.24977,2.24718,2.24922,9750000.0
2008-09-24 10:23:00,2.24896,2.24915,2.24426,2.24863,7880000.0
2008-09-24 10:24:00,2.24647,2.25016,2.24598,2.24598,5750000.0
2008-09-24 10:25:00,2.24796,2.25097,2.24674,2.25097,14000000.0
2008-09-24 10:26:00,2.24948,2.25132,2.24829,2.25009,10250000.0
2008-09-24 10:27:00,2.24685,2.25069,2.24613,2.24616,9500000.0
2008-09-24 10:28:00,2.24954,2.24954,2.24724,2.24875,5250000.0
2008-09-24 10:29:00,2.24866,2.24987,2.24803,2.24922,9750000.0
2008-09-24 10:30:00,2.25108,2.25108,2.24667,2.24804,6000000.0
2008-09-24 10:31:00,2.24932,2.24957,2.24736,2.24757,7250000.0
2008-09-24 10:32:00,2.24776,2.24877,2.23906,2.24694,14000000.0
2008-09-24 10:33:00,2.24723,2.24907,2.24449,2.24755,8000000.0
2008-09-24 10:34:00,2.24795,2.24887,2.24555,2.24713,7880000.0
2008-09-24 10:35:00,2.24783,2.24908,2.24553,2.24598,5750000.0
2008-09-24 10:36:00,2.24823,2.24892,2.24539,2.2477,10750000.0
2008-09-24 10:37:00,2.24991,2.24999,2.24753,2.24999,7380000.0
2008-09-24 10:38:00,2.24875,2.25032,2.24692,2.24975,10750000.0
2008-09-24 10:39:00,2.25021,2.25021,2.24571,2.24704,12500000.0
2008-09-24 10:40:00,2.2484,2.25004,2.24694,2.24694,8500000.0
2008-09-24 10:41:00,2.24923,2.25038,2.24681,2.25038,7750000.0
2008-09-24 10:42:00,2.24864,2.25095,2.24806,2.25095,7250000.0
2008-09-24 10:43:00,2.24933,2.25067,2.24813,2.25041,9630000.0
2008-09-24 10:44:00,2.24996,2.25112,2.24834,2.25028,10750000.0
2008-09-24 10:45:00,2.24707,2.25255,2.24698,2.25089,6000000.0
2008-09-24 10:46:00,2.24969,2.25093,2.24697,2.25012,9380000.0
2008-09-24 10:47:00,2.2478,2.25008,2.24654,2.24831,4880000.0
2008-09-24 10:48:00,2.24858,2.24965,2.24651,2.24944,5250000.0
2008-09-24 10:49:00,2.24994,2.25024,2.24372,2.24372,8130000.0
2008-09-24 10:50:00,2.25023,2.25023,2.24828,2.24923,7500000.0
2008-09-24 10:51:00,2.24717,2.24961,2.24641,2.24641,8000000.0
2008-09-24 10:52:00,2.24935,2.24997,2.24461,2.24682,11000000.0
2008-09-24 10:53:00,2.24903,2.24903,2.24573,2.24662,14250000.0
2008-09-24 10:54:00,2.24936,2.24936,2.245,2.24513,7750000.0
2008-09-24 10:55:00,2.24879,2.24946,2.24724,2.24823,10250000.0
2008-09-24 10:56:00,2.24884,2.24957,2.24734,2.24936,12750000.0
2008-09-24 10:57:00,2.24742,2.25122,2.24742,2.25106,10000000.0
2008-09-24 10:58:00,2.24889,2.24942,2.24336,2.24841,7630000.0
2008-09-24 10:59:00,2.24827,2.24938,2.24467,2.2482,7500000.0
2008-09-24 11:00:00,2.25013,2.25042,2.24503,2.24973,10630000.0
2008-09-24 11:01:00,2.24415,2.24959,2.243,2.24777,13250000.0
2008-09-24 11:02:00,2.24972,2.25041,2.2485,2.24912,6250000.0
2008-09-24 11:03:00,2.25153,2.25252,2.24958,2.25112,7000000.0
2008-09-24 11:04:00,2.24821,2.25176,2.24821,2.25176,8250000.0
2008-09-24 11:05:00,2.24986,2.25227,2.24805,2.25121,12750000.0
2008-09-24 11:06:00,2.25313,2.25313,2.24904,2.24943,7500000.0
2008-09-24 11:07:00,2.25352,2.25352,2.24749,2.2522,6250000.0
2008-09-24 11:08:00,2.2532,2.2532,2.24986,2.25163,7750000.0
2008-09-24 11:09:00,2.25376,2.25411,2.24908,2.25411,7130000.0
2008-09-24 11:10:00,2.25468,2.25468,2.2509,2.25291,10000000.0
2008-09-24 11:11:00,2.2536,2.25404,2.24903,2.25375,7500000.0
2008-09-24 11:12:00,2.25464,2.25627,2.25102,2.25446,5250000.0
2008-09-24 11:13:00,2.25235,2.25609,2.25235,2.2539,10750000.0
2008-09-24 11:14:00,2.25523,2.25604,2.25194,2.25604,9250000.0
2008-09-24 11:15:00,2.25604,2.25606,2.2541,2.25452,8630000.0
2008-09-24 11:16:00,2.25672,2.25764,2.25578,2.25592,12750000.0
2008-09-24 11:17:00,2.25671,2.259,2.25423,2.25739,7500000.0
2008-09-24 11:18:00,2.25593,2.25827,2.25418,2.25574,13250000.0
2008-09-24 11:19:00,2.25782,2.25782,2.25182,2.25586,7250000.0
2008-09-24 11:20:00,2.2561,2.25758,2.25377,2.25758,10000000.0
2008-09-24 11:21:00,2.25693,2.25771,2.25336,2.25705,10760000.0
2008-09-24 11:22:00,2.25637,2.25637,2.25219,2.25219,8750000.0
2008-09-24 11:23:00,2.25481,2.25619,2.25155,2.25619,12750000.0
2008-09-24 11:24:00,2.25529,2.25692,2.24385,2.25575,9000000.0
2008-09-24 11:25:00,2.25635,2.25635,2.25316,2.25316,11750000.0
2008-09-24 11:26:00,2.25451,2.25451,2.25056,2.25418,9000000.0
2008-09-24 11:27:00,2.25347,2.25468,2.25055,2.25406,7500000.0
2008-09-24 11:28:00,2.25414,2.25434,2.25008,2.25008,9750000.0
2008-09-24 11:29:00,2.25496,2.25496,2.24847,2.25239,7500000.0
2008-09-24 11:30:00,2.25385,2.25404,2.25068,2.25385,8630000.0
2008-09-24 11:31:00,2.25336,2.25469,2.25054,2.25384,12630000.0
2008-09-24 11:32:00,2.25568,2.25568,2.25056,2.25414,12630000.0
2008-09-24 11:33:00,2.25494,2.25494,2.25152,2.25427,11880000.0
2008-09-24 11:34:00,2.25476,2.25487,2.25194,2.2538,11500000.0
2008-09-24 11:35:00,2.25196,2.25489,2.25009,2.25251,11130000.0
2008-09-24 11:36:00,2.25437,2.25483,2.25194,2.25339,7250000.0
2008-09-24 11:37:00,2.25242,2.25589,2.25098,2.25589,12000000.0
2008-09-24 11:38:00,2.25122,2.25639,2.25122,2.25639,5500000.0
2008-09-24 11:39:00,2.25457,2.25462,2.25069,2.25378,13500000.0
2008-09-24 11:40:00,2.25107,2.25528,2.2508,2.25468,12750000.0
2008-09-24 11:41:00,2.25499,2.25512,2.25052,2.2545,14880000.0
2008-09-24 11:42:00,2.25368,2.2552,2.25223,2.25434,12500000.0
2008-09-24 11:43:00,2.25175,2.25455,2.25085,2.25435,9510000.0
2008-09-24 11:44:00,2.25495,2.25495,2.25136,2.25305,7250000.0
2008-09-24 11:45:00,2.2545,2.25538,2.25071,2.25487,9880000.0
2008-09-24 11:46:00,2.25496,2.25565,2.25285,2.25565,5630000.0
2008-09-24 11:47:00,2.25205,2.2564,2.25133,2.25589,14500000.0
2008-09-24 11:48:00,2.25465,2.25778,2.25223,2.25778,9630000.0
2008-09-24 11:49:00,2.25708,2.2575,2.2526,2.25523,10500000.0
2008-09-24 11:50:00,2.25605,2.25605,2.24725,2.25354,6750000.0
2008-09-24 11:51:00,2.25706,2.25706,2.25457,2.25457,7750000.0
2008-09-24 11:52:00,2.25684,2.25684,2.25393,2.25547,10000000.0
2008-09-24 11:53:00,2.25551,2.25594,2.25389,2.25398,6750000.0
2008-09-24 11:54:00,2.25536,2.25536,2.24935,2.25455,10000000.0
2008-09-24 11:55:00,2.25367,2.25517,2.25193,2.25269,11000000.0
2008-09-24 11:56:00,2.25401,2.25401,2.25084,2.25084,6000000.0
2008-09-24 11:57:00,2.24977,2.25438,2.24977,2.25382,9250000.0
2008-09-24 11:58:00,2.25029,2.25448,2.25029,2.25295,12250000.0
2008-09-24 11:59:00,2.25376,2.25457,2.25189,2.25339,11260000.0
2008-09-24 12:00:00,2.25321,2.25351,2.2495,2.25336,7750000.0
2008-09-24 12:01:00,2.24995,2.25345,2.24877,2.25091,9000000.0
2008-09-24 12:02:00,2.25037,2.25353,2.24798,2.25262,9380000.0
2008-09-24 12:03:00,2.25302,2.25356,2.25005,2.25159,6630000.0
2008-09-24 12:04:00,2.25182,2.25505,2.24809,2.25505,6510000.0
2008-09-24 12:05:00,2.25497,2.25588,2.24996,2.25492,11500000.0
2008-09-24 12:06:00,2.25495,2.25597,2.25378,2.25478,8000000.0
2008-09-24 12:07:00,2.25445,2.25574,2.25151,2.25151,7630000.0
2008-09-24 12:08:00,2.25559,2.25559,2.25151,2.25507,9630000.0
2008-09-24 12:09:00,2.25719,2.25772,2.25199,2.25692,9750000.0
2008-09-24 12:10:00,2.25741,2.25829,2.25236,2.25829,9000000.0
2008-09-24 12:11:00,2.25644,2.258,2.25529,2.25726,9000000.0
2008-09-24 12:12:00,2.25621,2.25758,2.25446,2.25659,10750000.0
2008-09-24 12:13:00,2.25616,2.25693,2.2534,2.25476,11000000.0
2008-09-24 12:14:00,2.25623,2.25792,2.25406,2.257,12250000.0
2008-09-24 12:15:00,2.2534,2.25694,2.25265,2.25495,10250000.0
2008-09-24 12:16:00,2.25426,2.25454,2.25022,2.25364,6250000.0
2008-09-24 12:17:00,2.25509,2.25548,2.25365,2.255,5250000.0
2008-09-24 12:18:00,2.25193,2.25479,2.25094,2.25094,6250000.0
2008-09-24 12:19:00,2.25499,2.25553,2.24879,2.25479,12000000.0
2008-09-24 12:20:00,2.25388,2.25591,2.25077,2.25523,7880000.0
2008-09-24 12:21:00,2.25533,2.25643,2.25126,2.25208,11000000.0
2008-09-24 12:22:00,2.25559,2.25559,2.25291,2.25471,10880000.0
2008-09-24 12:23:00,2.25609,2.25609,2.25081,2.25378,9250000.0
2008-09-24 12:24:00,2.25379,2.25495,2.24874,2.25357,7260000.0
2008-09-24 12:25:00,2.2566,2.2566,2.25411,2.2559,9000000.0
2008-09-24 12:26:00,2.25416,2.25583,2.25277,2.25277,10750000.0
2008-09-24 12:27:00,2.25396,2.25555,2.25072,2.25459,11250000.0
2008-09-24 12:28:00,2.25237,2.25445,2.2521,2.2532,8000000.0
2008-09-24 12:29:00,2.25343,2.25401,2.25152,2.25309,8130000.0
2008-09-24 12:30:00,2.25379,2.25481,2.25056,2.25056,5250000.0
2008-09-24 12:31:00,2.25371,2.25502,2.25125,2.25368,6750000.0
2008-09-24 12:32:00,2.25613,2.25613,2.25409,2.25561,7880000.0
2008-09-24 12:33:00,2.25538,2.25638,2.25272,2.25602,11500000.0
2008-09-24 12:34:00,2.25503,2.25648,2.25409,2.25546,11750000.0
2008-09-24 12:35:00,2.25472,2.25525,2.25092,2.25301,7500000.0
2008-09-24 12:36:00,2.25551,2.25551,2.25276,2.25489,8000000.0
2008-09-24 12:37:00,2.25249,2.25581,2.25024,2.25581,12750000.0
2008-09-24 12:38:00,2.25536,2.25641,2.24934,2.25521,13380000.0
2008-09-24 12:39:00,2.25334,2.25473,2.25042,2.25455,6250000.0
2008-09-24 12:40:00,2.25159,2.2554,2.25159,2.25497,9750000.0
2008-09-24 12:41:00,2.25406,2.25636,2.25289,2.25511,5750000.0
2008-09-24 12:42:00,2.25423,2.25623,2.25008,2.25623,11880000.0
2008-09-24 12:43:00,2.25459,2.257,2.25421,2.25536,9250000.0
2008-09-24 12:44:00,2.25482,2.25834,2.25482,2.25757,10750000.0
2008-09-24 12:45:00,2.25519,2.2587,2.25519,2.25715,7500000.0
2008-09-24 12:46:00,2.25728,2.25928,2.25441,2.25441,12250000.0
2008-09-24 12:47:00,2.25657,2.25841,2.25431,2.25806,9750000.0
2008-09-24 12:48:00,2.25861,2.25865,2.25478,2.2581,9250000.0
2008-09-24 12:49:00,2.25844,2.25844,2.25516,2.25722,9630000.0
2008-09-24 12:50:00,2.25949,2.25998,2.25552,2.25949,10250000.0
2008-09-24 12:51:00,2.25912,2.25936,2.25491,2.25836,12250000.0
2008-09-24 12:52:00,2.25756,2.25923,2.25519,2.25519,6750000.0
2008-09-24 12:53:00,2.25797,2.25953,2.25618,2.25953,6500000.0
2008-09-24 12:54:00,2.25711,2.2616,2.25711,2.26061,11500000.0
2008-09-24 12:55:00,2.25658,2.26056,2.25531,2.25927,8880000.0
2008-09-24 12:56:00,2.25841,2.26208,2.25615,2.25795,11130000.0
2008-09-24 12:57:00,2.26161,2.26301,2.25889,2.26083,10750000.0
2008-09-24 12:58:00,2.26084,2.2626,2.25743,2.26063,10250000.0
2008-09-24 12:59:00,2.26198,2.26346,2.26045,2.26245,13000000.0
2008-09-24 13:00:00,2.26109,2.26214,2.25944,2.26128,8880000.0
2008-09-24 13:01:00,2.25888,2.26058,2.25697,2.25716,8000000.0
2008-09-24 13:02:00,2.2601,2.26016,2.2561,2.25817,6750000.0
2008-09-24 13:03:00,2.25936,2.26103,2.25822,2.25981,13250000.0
2008-09-24 13:04:00,2.25914,2.26034,2.25655,2.25971,16000000.0
2008-09-24 13:05:00,2.25921,2.26019,2.25506,2.25931,13130000.0
2008-09-24 13:06:00,2.25812,2.2601,2.257,2.25923,7750000.0
2008-09-24 13:07:00,2.25687,2.26036,2.25434,2.25978,13750000.0
2008-09-24 13:08:00,2.25733,2.26172,2.25733,2.26078,10010000.0
2008-09-24 13:09:00,2.26045,2.26045,2.25474,2.2568,9500000.0
2008-09-24 13:10:00,2.26011,2.26085,2.25712,2.26085,11000000.0
2008-09-24 13:11:00,2.25795,2.26115,2.25795,2.25978,11250000.0
2008-09-24 13:12:00,2.262,2.262,2.25966,2.26179,10500000.0
2008-09-24 13:13:00,2.26131,2.26413,2.25699,2.26334,9880000.0
2008-09-24 13:14:00,2.26189,2.26445,2.26189,2.26381,7750000.0
2008-09-24 13:15:00,2.26398,2.26477,2.26092,2.26092,5750000.0
2008-09-24 13:16:00,2.26306,2.26467,2.25813,2.26467,11630000.0
2008-09-24 13:17:00,2.26176,2.26439,2.26176,2.26439,8750000.0
2008-09-24 13:18:00,2.26323,2.26474,2.26197,2.26398,6500000.0
2008-09-24 13:19:00,2.26273,2.26327,2.25895,2.26327,8380000.0
2008-09-24 13:20:00,2.26088,2.26278,2.26036,2.2607,5250000.0
2008-09-24 13:21:00,2.26212,2.26275,2.25718,2.26059,8000000.0
2008-09-24 13:22:00,2.26078,2.26189,2.25913,2.26032,6000000.0
2008-09-24 13:23:00,2.26063,2.26158,2.25603,2.25957,12000000.0
2008-09-24 13:24:00,2.2611,2.26186,2.25733,2.25976,13750000.0
2008-09-24 13:25:00,2.26257,2.26305,2.2599,2.2613,9250000.0
2008-09-24 13:26:00,2.26344,2.26344,2.26016,2.2618,10500000.0
2008-09-24 13:27:00,2.26274,2.26274,2.25862,2.26141,9500000.0
2008-09-24 13:28:00,2.26271,2.2635,2.25667,2.26015,8750000.0
2008-09-24 13:29:00,2.25816,2.26179,2.25524,2.25978,5250000.0
2008-09-24 13:30:00,2.25955,2.2598,2.25351,2.2598,7750000.0
2008-09-24 13:31:00,2.25752,2.2618,2.2567,2.25886,10250000.0
2008-09-24 13:32:00,2.25885,2.26064,2.25718,2.26064,7000000.0
2008-09-24 13:33:00,2.259,2.259,2.25502,2.25686,8380000.0
2008-09-24 13:34:00,2.25876,2.25923,2.25502,2.25914,7380000.0
2008-09-24 13:35:00,2.25804,2.26002,2.2554,2.25912,10250000.0
2008-09-24 13:36:00,2.25905,2.25938,2.25471,2.2582,9750000.0
2008-09-24 13:37:00,2.25816,2.26022,2.25582,2.25846,7130000.0
2008-09-24 13:38:00,2.25918,2.25918,2.25362,2.2587,9380000.0
2008-09-24 13:39:00,2.25907,2.26032,2.25442,2.2551,7250000.0
2008-09-24 13:40:00,2.2572,2.25917,2.25565,2.25565,7750000.0
2008-09-24 13:41:00,2.25896,2.25918,2.25645,2.25886,9250000.0
2008-09-24 13:42:00,2.25955,2.25966,2.25752,2.25862,5500000.0
2008-09-24 13:43:00,2.26034,2.26108,2.25691,2.25917,7380000.0
2008-09-24 13:44:00,2.25945,2.25945,2.25728,2.25787,7500000.0
2008-09-24 13:45:00,2.25535,2.25973,2.25535,2.25683,8750000.0
2008-09-24 13:46:00,2.25802,2.26016,2.25684,2.26002,6250000.0
2008-09-24 13:47:00,2.25652,2.26017,2.25652,2.25901,9380000.0
2008-09-24 13:48:00,2.2609,2.2613,2.25689,2.26116,13750000.0
2008-09-24 13:49:00,2.26193,2.26206,2.25883,2.26152,10000000.0
2008-09-24 13:50:00,2.26159,2.26278,2.26004,2.26201,8500000.0
2008-09-24 13:51:00,2.26435,2.26435,2.25937,2.26114,10250000.0
2008-09-24 13:52:00,2.26206,2.26421,2.26053,2.26312,12000000.0
2008-09-24 13:53:00,2.26241,2.26418,2.25837,2.26086,6250000.0
2008-09-24 13:54:00,2.26438,2.26438,2.26103,2.26103,7630000.0
2008-09-24 13:55:00,2.26549,2.2655,2.26235,2.26235,8500000.0
2008-09-24 13:56:00,2.26326,2.26444,2.25955,2.25955,9000000.0
2008-09-24 13:57:00,2.26311,2.26493,2.26105,2.26143,10000000.0
2008-09-24 13:58:00,2.2598,2.26628,2.2598,2.26482,9250000.0
2008-09-24 13:59:00,2.26584,2.26686,2.26509,2.26579,5250000.0
2008-09-24 14:00:00,2.26085,2.26638,2.26085,2.26447,12880000.0
2008-09-24 14:01:00,2.26137,2.26576,2.2605,2.2641,10500000.0
2008-09-24 14:02:00,2.26464,2.26505,2.26223,2.26407,9380000.0
2008-09-24 14:03:00,2.26263,2.263,2.25906,2.25919,9630000.0
2008-09-24 14:04:00,2.26424,2.26498,2.25997,2.26498,5500000.0
2008-09-24 14:05:00,2.26244,2.26475,2.26101,2.2623,8750000.0
2008-09-24 14:06:00,2.26194,2.26511,2.26121,2.26371,11130000.0
2008-09-24 14:07:00,2.26477,2.26477,2.26018,2.26359,9500000.0
2008-09-24 14:08:00,2.2622,2.26458,2.25921,2.26103,9880000.0
2008-09-24 14:09:00,2.26277,2.26282,2.26078,2.26083,5630000.0
2008-09-24 14:10:00,2.26298,2.26376,2.25777,2.25944,9500000.0
2008-09-24 14:11:00,2.26041,2.26224,2.25683,2.26224,5500000.0
2008-09-24 14:12:00,2.2617,2.26281,2.25706,2.2616,7750000.0
2008-09-24 14:13:00,2.26009,2.2617,2.25674,2.26135,7500000.0
2008-09-24 14:14:00,2.26081,2.26114,2.2588,2.26004,8380000.0
2008-09-24 14:15:00,2.25854,2.26206,2.25724,2.26094,10880000.0
2008-09-24 14:16:00,2.26155,2.26155,2.25827,2.26079,11750000.0
2008-09-24 14:17:00,2.25996,2.2619,2.25768,2.26056,9380000.0
2008-09-24 14:18:00,2.26071,2.26071,2.25615,2.25983,6500000.0
2008-09-24 14:19:00,2.25726,2.25971,2.25307,2.2595,13000000.0
2008-09-24 14:20:00,2.25988,2.26019,2.25162,2.2574,8250000.0
2008-09-24 14:21:00,2.25647,2.25823,2.25297,2.25554,11380000.0
2008-09-24 14:22:00,2.2521,2.25686,2.25197,2.25197,5750000.0
2008-09-24 14:23:00,2.25495,2.25546,2.25168,2.25434,9500000.0
2008-09-24 14:24:00,2.25375,2.25436,2.25081,2.25314,12500000.0
2008-09-24 14:25:00,2.25454,2.25454,2.25195,2.25417,9250000.0
2008-09-24 14:26:00,2.25403,2.25588,2.24853,2.25309,14250000.0
2008-09-24 14:27:00,2.25549,2.25651,2.25468,2.25532,6000000.0
2008-09-24 14:28:00,2.25506,2.25631,2.25257,2.2544,7010000.0
2008-09-24 14:29:00,2.25559,2.25595,2.25204,2.25204,6500000.0
2008-09-24 14:30:00,2.25335,2.25639,2.25335,2.25496,8500000.0
2008-09-24 14:31:00,2.25395,2.25661,2.25255,2.25255,7750000.0
2008-09-24 14:32:00,2.25584,2.25614,2.25093,2.25548,10750000.0
2008-09-24 14:33:00,2.25448,2.25669,2.25108,2.25108,8250000.0
2008-09-24 14:34:00,2.25531,2.25531,2.24961,2.25373,14500000.0
2008-09-24 14:35:00,2.25292,2.25408,2.24952,2.25121,12500000.0
2008-09-24 14:36:00,2.25313,2.25327,2.25009,2.25327,12750000.0
2008-09-24 14:37:00,2.25085,2.25371,2.24927,2.25371,10500000.0
2008-09-24 14:38:00,2.2534,2.2534,2.25052,2.2513,7000000.0
2008-09-24 14:39:00,2.25073,2.25416,2.24993,2.24993,10750000.0
2008-09-24 14:40:00,2.25439,2.25439,2.24833,2.25157,7880000.0
2008-09-24 14:41:00,2.25237,2.25237,2.24739,2.24739,6250000.0
2008-09-24 14:42:00,2.25074,2.25194,2.24983,2.25017,10500000.0
2008-09-24 14:43:00,2.25225,2.25245,2.24656,2.24935,9000000.0
2008-09-24 14:44:00,2.24904,2.25484,2.24904,2.25268,8500000.0
2008-09-24 14:45:00,2.2527,2.25294,2.24866,2.25049,5250000.0
2008-09-24 14:46:00,2.25272,2.25457,2.25064,2.25252,7380000.0
2008-09-24 14:47:00,2.25427,2.25495,2.25002,2.25495,7500000.0
2008-09-24 14:48:00,2.25519,2.25528,2.25001,2.25298,11500000.0
2008-09-24 14:49:00,2.25331,2.25438,2.25064,2.25319,10880000.0
2008-09-24 14:50:00,2.25383,2.25511,2.24902,2.25328,5750000.0
2008-09-24 14:51:00,2.25403,2.25514,2.25287,2.25514,5500000.0
2008-09-24 14:52:00,2.25201,2.25496,2.24912,2.24912,10000000.0
2008-09-24 14:53:00,2.24993,2.25293,2.24869,2.24895,9750000.0
2008-09-24 14:54:00,2.25273,2.25273,2.24901,2.24901,10750000.0
2008-09-24 14:55:00,2.2523,2.25402,2.25099,2.2529,7250000.0
2008-09-24 14:56:00,2.25376,2.25396,2.2491,2.2491,12630000.0
2008-09-24 14:57:00,2.25435,2.25435,2.24717,2.24943,8500000.0
2008-09-24 14:58:00,2.25005,2.25412,2.25005,2.25314,7500000.0
2008-09-24 14:59:00,2.25276,2.25297,2.24852,2.25195,7750000.0
2008-09-24 15:00:00,2.25034,2.25201,2.24901,2.25077,12000000.0
2008-09-24 15:01:00,2.24988,2.25214,2.2487,2.24902,5500000.0
2008-09-24 15:02:00,2.25236,2.2524,2.24834,2.25072,10000000.0
2008-09-24 15:03:00,2.25261,2.25443,2.24754,2.25108,11500000.0
2008-09-24 15:04:00,2.25322,2.25494,2.25065,2.25219,13250000.0
2008-09-24 15:05:00,2.25492,2.25574,2.25097,2.25211,11380000.0
2008-09-24 15:06:00,2.25383,2.25467,2.25286,2.25363,11000000.0
2008-09-24 15:07:00,2.25001,2.25474,2.25001,2.25474,7750000.0
2008-09-24 15:08:00,2.25303,2.25474,2.25,2.25164,8250000.0
2008-09-24 15:09:00,2.25469,2.25692,2.25413,2.25606,11630000.0
2008-09-24 15:10:00,2.25553,2.25713,2.25342,2.25654,8750000.0
2008-09-24 15:11:00,2.25313,2.25599,2.25104,2.25494,12750000.0
2008-09-24 15:12:00,2.25442,2.25511,2.25253,2.25369,9000000.0
2008-09-24 15:13:00,2.2548,2.25487,2.2532,2.25336,9750000.0
2008-09-24 15:14:00,2.25342,2.25518,2.24875,2.25518,11630000.0
2008-09-24 15:15:00,2.25294,2.2547,2.24827,2.25387,8250000.0
2008-09-24 15:16:00,2.25524,2.25594,2.25362,2.25514,16000000.0
2008-09-24 15:17:00,2.2541,2.25532,2.2528,2.2528,10750000.0
2008-09-24 15:18:00,2.24989,2.25344,2.24879,2.25336,8250000.0
2008-09-24 15:19:00,2.25206,2.25334,2.24974,2.24974,12000000.0
2008-09-24 15:20:00,2.24987,2.25331,2.24987,2.25331,8500000.0
2008-09-24 15:21:00,2.25012,2.25345,2.25012,2.25288,6250000.0
2008-09-24 15:22:00,2.24772,2.2538,2.24772,2.25366,15630000.0
2008-09-24 15:23:00,2.25236,2.25306,2.24756,2.25288,11250000.0
2008-09-24 15:24:00,2.25079,2.25253,2.24711,2.25164,8750000.0
2008-09-24 15:25:00,2.25221,2.25243,2.24705,2.25225,10750000.0
2008-09-24 15:26:00,2.251,2.25194,2.24849,2.25102,6000000.0
2008-09-24 15:27:00,2.25029,2.25135,2.24583,2.25135,6250000.0
2008-09-24 15:28:00,2.25073,2.25234,2.24973,2.25234,7880000.0
2008-09-24 15:29:00,2.24692,2.25115,2.24692,2.24914,10880000.0
2008-09-24 15:30:00,2.24564,2.25209,2.24564,2.25205,8500000.0
2008-09-24 15:31:00,2.25217,2.25281,2.24787,2.25114,8500000.0
2008-09-24 15:32:00,2.25069,2.25267,2.24829,2.25267,10000000.0
2008-09-24 15:33:00,2.24959,2.2549,2.24959,2.25432,10500000.0
2008-09-24 15:34:00,2.25236,2.25379,2.25109,2.25289,6250000.0
2008-09-24 15:35:00,2.25075,2.25448,2.25075,2.25337,9250000.0
2008-09-24 15:36:00,2.25437,2.25501,2.25192,2.25501,10000000.0
2008-09-24 15:37:00,2.25486,2.25551,2.25075,2.25357,7500000.0
2008-09-24 15:38:00,2.25419,2.25718,2.25254,2.25254,9880000.0
2008-09-24 15:39:00,2.25441,2.25586,2.25052,2.25128,10880000.0
2008-09-24 15:40:00,2.25392,2.25556,2.25229,2.25556,10250000.0
2008-09-24 15:41:00,2.25436,2.25583,2.25302,2.25564,7250000.0
2008-09-24 15:42:00,2.25608,2.25634,2.25104,2.25247,8760000.0
2008-09-24 15:43:00,2.25623,2.2565,2.253,2.25455,11750000.0
2008-09-24 15:44:00,2.25613,2.25676,2.25414,2.25476,8750000.0
2008-09-24 15:45:00,2.2567,2.2567,2.25257,2.25666,8380000.0
2008-09-24 15:46:00,2.25595,2.25595,2.2525,2.2528,10000000.0
2008-09-24 15:47:00,2.25611,2.25751,2.25421,2.25691,9750000.0
2008-09-24 15:48:00,2.25493,2.25666,2.25145,2.25637,8750000.0
2008-09-24 15:49:00,2.25623,2.2597,2.24975,2.25825,10000000.0
2008-09-24 15:50:00,2.25711,2.25768,2.25218,2.25709,7500000.0
2008-09-24 15:51:00,2.25601,2.258,2.25333,2.25678,7750000.0
2008-09-24 15:52:00,2.25698,2.25748,2.2553,2.25735,10000000.0
2008-09-24 15:53:00,2.25381,2.25755,2.25347,2.25663,8630000.0
2008-09-24 15:54:00,2.25814,2.25854,2.2537,2.2552,6250000.0
2008-09-24 15:55:00,2.25805,2.25888,2.25352,2.25702,6130000.0
2008-09-24 15:56:00,2.25616,2.25816,2.25325,2.25689,7500000.0
2008-09-24 15:57:00,2.25713,2.2578,2.25397,2.25721,9750000.0
2008-09-24 15:58:00,2.25606,2.25705,2.25301,2.25705,9250000.0
2008-09-24 15:59:00,2.25661,2.25927,2.25541,2.2584,11500000.0
2008-09-24 16:00:00,2.25727,2.25849,2.25555,2.25651,8000000.0
2008-09-24 16:01:00,2.25473,2.2583,2.25254,2.25655,8750000.0
2008-09-24 16:02:00,2.25553,2.25624,2.25156,2.25574,10880000.0
2008-09-24 16:03:00,2.25661,2.25672,2.25121,2.25573,11000000.0
2008-09-24 16:04:00,2.25675,2.25675,2.25383,2.2565,12750000.0
2008-09-24 16:05:00,2.25634,2.25813,2.25595,2.25813,6250000.0
2008-09-24 16:06:00,2.25635,2.2575,2.25299,2.2575,7630000.0
2008-09-24 16:07:00,2.25769,2.2578,2.25432,2.25705,9250000.0
2008-09-24 16:08:00,2.25445,2.2574,2.25321,2.25513,11000000.0
2008-09-24 16:09:00,2.25576,2.25894,2.2545,2.25894,6000000.0
2008-09-24 16:10:00,2.2577,2.26079,2.25428,2.2589,9750000.0
2008-09-24 16:11:00,2.2592,2.26167,2.2592,2.26167,6380000.0
2008-09-24 16:12:00,2.26072,2.26089,2.25945,2.26039,12750000.0
2008-09-24 16:13:00,2.261,2.26259,2.25902,2.2618,10750000.0
2008-09-24 16:14:00,2.26229,2.26347,2.26093,2.26236,9250000.0
2008-09-24 16:15:00,2.26258,2.26473,2.26206,2.26469,6500000.0
2008-09-24 16:16:00,2.26569,2.26569,2.26174,2.26427,6750000.0
2008-09-24 16:17:00,2.26369,2.26526,2.2624,2.26477,13250000.0
2008-09-24 16:18:00,2.26405,2.26442,2.25768,2.26362,7000000.0
2008-09-24 16:19:00,2.26467,2.2652,2.26119,2.26197,9130000.0
2008-09-24 16:20:00,2.26222,2.26564,2.26222,2.26493,14000000.0
2008-09-24 16:21:00,2.26357,2.26516,2.26271,2.26271,5500000.0
2008-09-24 16:22:00,2.26359,2.26567,2.26239,2.26414,7500000.0
2008-09-24 16:23:00,2.26423,2.26423,2.26066,2.26305,5250000.0
2008-09-24 16:24:00,2.26328,2.26328,2.25862,2.25862,5500000.0
2008-09-24 16:25:00,2.26369,2.26378,2.25994,2.26187,5880000.0
2008-09-24 16:26:00,2.2621,2.26462,2.2621,2.26462,10630000.0
2008-09-24 16:27:00,2.26422,2.26499,2.26081,2.26213,13880000.0
2008-09-24 16:28:00,2.26426,2.26634,2.2631,2.26634,11250000.0
2008-09-24 16:29:00,2.26596,2.26631,2.26418,2.26572,7000000.0
2008-09-24 16:30:00,2.26615,2.26663,2.26208,2.2651,14250000.0
2008-09-24 16:31:00,2.26651,2.26651,2.26303,2.26578,8510000.0
2008-09-24 16:32:00,2.2653,2.26543,2.26028,2.26502,7500000.0
2008-09-24 16:33:00,2.26541,2.26541,2.26188,2.26392,11250000.0
2008-09-24 16:34:00,2.26221,2.26623,2.25913,2.26513,11880000.0
2008-09-24 16:35:00,2.26368,2.26421,2.25739,2.26278,12130000.0
2008-09-24 16:36:00,2.26295,2.26418,2.25949,2.26394,10500000.0
2008-09-24 16:37:00,2.26347,2.26389,2.26239,2.26369,6000000.0
2008-09-24 16:38:00,2.26405,2.26512,2.25834,2.26498,10130000.0
2008-09-24 16:39:00,2.26412,2.26563,2.26046,2.26293,8010000.0
2008-09-24 16:40:00,2.26393,2.26546,2.26316,2.26544,7500000.0
2008-09-24 16:41:00,2.26462,2.26644,2.2624,2.2624,6250000.0
2008-09-24 16:42:00,2.26367,2.26487,2.26144,2.26317,6000000.0
2008-09-24 16:43:00,2.26391,2.26489,2.26121,2.26172,14000000.0
2008-09-24 16:44:00,2.26419,2.26497,2.26264,2.26399,10250000.0
2008-09-24 16:45:00,2.26238,2.26453,2.26211,2.26443,7750000.0
2008-09-24 16:46:00,2.26367,2.26496,2.26065,2.26267,9250000.0
2008-09-24 16:47:00,2.26444,2.2653,2.26112,2.2651,11750000.0
2008-09-24 16:48:00,2.26377,2.26646,2.26258,2.2655,5750000.0
2008-09-24 16:49:00,2.2662,2.26732,2.2635,2.26732,14750000.0
2008-09-24 16:50:00,2.26536,2.26763,2.26411,2.26681,8500000.0
2008-09-24 16:51:00,2.26566,2.26787,2.26214,2.26571,9000000.0
2008-09-24 16:52:00,2.26686,2.26686,2.26441,2.26639,8750000.0
2008-09-24 16:53:00,2.26655,2.26666,2.26081,2.26442,11500000.0
2008-09-24 16:54:00,2.26282,2.26432,2.26282,2.26389,7000000.0
2008-09-24 16:55:00,2.26475,2.26475,2.26064,2.26146,7130000.0
2008-09-24 16:56:00,2.26285,2.26379,2.25967,2.26244,11250000.0
2008-09-24 16:57:00,2.2635,2.26394,2.26219,2.26393,9250000.0
2008-09-24 16:58:00,2.26174,2.26409,2.25793,2.26195,9000000.0
2008-09-24 16:59:00,2.26392,2.26496,2.26224,2.2631,8380000.0
2008-09-24 17:00:00,2.26563,2.26591,2.26367,2.26498,6250000.0
2008-09-24 17:01:00,2.26518,2.26612,2.26268,2.26429,11250000.0
2008-09-24 17:02:00,2.26458,2.26474,2.26205,2.26364,8750000.0
2008-09-24 17:03:00,2.26445,2.26487,2.25972,2.26304,9000000.0
2008-09-24 17:04:00,2.2635,2.2635,2.2602,2.26247,12500000.0
2008-09-24 17:05:00,2.26061,2.26146,2.25788,2.26014,6750000.0
2008-09-24 17:06:00,2.26017,2.26088,2.25834,2.26088,8500000.0
2008-09-24 17:07:00,2.25724,2.25995,2.25667,2.25995,10000000.0
2008-09-24 17:08:00,2.25925,2.26019,2.25715,2.25768,8130000.0
2008-09-24 17:09:00,2.25758,2.26051,2.25758,2.25872,9630000.0
2008-09-24 17:10:00,2.25906,2.26191,2.25603,2.26191,15630000.0
2008-09-24 17:11:00,2.26189,2.26273,2.26049,2.26174,6000000.0
2008-09-24 17:12:00,2.26066,2.2622,2.257,2.26095,11250000.0
2008-09-24 17:13:00,2.26019,2.26214,2.25885,2.26214,8500000.0
2008-09-24 17:14:00,2.26252,2.26452,2.2591,2.26434,9500000.0
2008-09-24 17:15:00,2.26135,2.26372,2.25855,2.26372,7630000.0
2008-09-24 17:16:00,2.26267,2.26503,2.26186,2.26343,9000000.0
2008-09-24 17:17:00,2.26192,2.26399,2.26146,2.26394,8000000.0
2008-09-24 17:18:00,2.26044,2.26475,2.26044,2.26247,7750000.0
2008-09-24 17:19:00,2.25877,2.26473,2.25877,2.26473,13750000.0
2008-09-24 17:20:00,2.26386,2.26468,2.26202,2.26269,5630000.0
2008-09-24 17:21:00,2.26311,2.26344,2.25901,2.26144,5500000.0
2008-09-24 17:22:00,2.26119,2.26362,2.2596,2.26313,15130000.0
2008-09-24 17:23:00,2.26217,2.26415,2.26025,2.26359,11000000.0
2008-09-24 17:24:00,2.25955,2.26364,2.25751,2.26364,12500000.0
2008-09-24 17:25:00,2.26545,2.26545,2.25846,2.26372,9250000.0
2008-09-24 17:26:00,2.26528,2.26655,2.26134,2.2659,13250000.0
2008-09-24 17:27:00,2.26363,2.26544,2.26197,2.26544,7250000.0
2008-09-24 17:28:00,2.26297,2.26601,2.26212,2.26549,7380000.0
2008-09-24 17:29:00,2.26092,2.26576,2.25885,2.26347,7750000.0
2008-09-24 17:30:00,2.26508,2.26596,2.26386,2.26585,9880000.0
2008-09-24 17:31:00,2.2644,2.26618,2.26173,2.26173,9880000.0
2008-09-24 17:32:00,2.26429,2.26622,2.2592,2.26572,8750000.0
2008-09-24 17:33:00,2.26579,2.2671,2.26509,2.2668,5880000.0
2008-09-24 17:34:00,2.26708,2.26746,2.26427,2.26568,8000000.0
2008-09-24 17:35:00,2.26656,2.26795,2.26269,2.26652,8500000.0
2008-09-24 17:36:00,2.26766,2.26781,2.26612,2.2666,6630000.0
2008-09-24 17:37:00,2.26576,2.26678,2.26514,2.26669,6250000.0
2008-09-24 17:38:00,2.26674,2.26674,2.26337,2.26441,12000000.0
2008-09-24 17:39:00,2.26262,2.26501,2.26046,2.26429,7000000.0
2008-09-24 17:40:00,2.26375,2.26668,2.26121,2.266,7750000.0
2008-09-24 17:41:00,2.26385,2.26522,2.2612,2.26433,5880000.0
2008-09-24 17:42:00,2.26457,2.2684,2.26381,2.26635,8010000.0
2008-09-24 17:43:00,2.26475,2.2665,2.26404,2.2665,5250000.0
2008-09-24 17:44:00,2.26481,2.26605,2.2599,2.26057,11000000.0
2008-09-24 17:45:00,2.26407,2.26437,2.26091,2.26414,11000000.0
2008-09-24 17:46:00,2.26196,2.26505,2.26094,2.26364,6750000.0
2008-09-24 17:47:00,2.26463,2.26529,2.26366,2.26497,12250000.0
2008-09-24 17:48:00,2.26149,2.26572,2.26149,2.26546,5250000.0
2008-09-24 17:49:00,2.26374,2.26571,2.26261,2.2644,7000000.0
2008-09-24 17:50:00,2.26307,2.26603,2.26044,2.26166,9630000.0
2008-09-24 17:51:00,2.26513,2.26793,2.26279,2.26793,10250000.0
2008-09-24 17:52:00,2.26856,2.26906,2.26381,2.26676,10130000.0
2008-09-24 17:53:00,2.26829,2.26902,2.26688,2.26764,7750000.0
2008-09-24 17:54:00,2.26961,2.26961,2.26084,2.26907,12250000.0
2008-09-24 17:55:00,2.26808,2.26877,2.26533,2.26722,14510000.0
2008-09-24 17:56:00,2.26802,2.26812,2.26134,2.26633,11500000.0
2008-09-24 17:57:00,2.26726,2.26779,2.26263,2.26647,15750000.0
2008-09-24 17:58:00,2.26437,2.26829,2.26437,2.26801,7750000.0
2008-09-24 17:59:00,2.26527,2.26855,2.26316,2.26855,13500000.0
2008-09-24 18:00:00,2.2702,2.27112,2.26709,2.26727,9250000.0
2008-09-24 18:01:00,2.26862,2.26862,2.26258,2.26685,7500000.0
2008-09-24 18:02:00,2.26853,2.26946,2.26664,2.26874,16630000.0
2008-09-24 18:03:00,2.26856,2.27071,2.26486,2.27071,13130000.0
2008-09-24 18:04:00,2.26889,2.27182,2.26529,2.2691,10500000.0
2008-09-24 18:05:00,2.27062,2.27292,2.26905,2.27292,7500000.0
2008-09-24 18:06:00,2.27299,2.27299,2.27021,2.27168,8880000.0
2008-09-24 18:07:00,2.27258,2.27258,2.26881,2.27116,9000000.0
2008-09-24 18:08:00,2.27016,2.27221,2.2692,2.2704,10000000.0
2008-09-24 18:09:00,2.27071,2.27189,2.26764,2.27189,8500000.0
2008-09-24 18:10:00,2.27259,2.27285,2.27035,2.27285,10750000.0
2008-09-24 18:11:00,2.27215,2.27281,2.27052,2.27257,9750000.0
2008-09-24 18:12:00,2.27027,2.27236,2.26939,2.27091,7250000.0
2008-09-24 18:13:00,2.27319,2.27319,2.26872,2.2692,8380000.0
2008-09-24 18:14:00,2.27035,2.27234,2.2667,2.27076,8250000.0
2008-09-24 18:15:00,2.27267,2.27267,2.26931,2.27191,8000000.0
2008-09-24 18:16:00,2.27132,2.27205,2.26618,2.27148,6750000.0
2008-09-24 18:17:00,2.27121,2.27237,2.26756,2.27207,9250000.0
2008-09-24 18:18:00,2.27312,2.27312,2.27101,2.27132,6750000.0
2008-09-24 18:19:00,2.27324,2.27324,2.26907,2.2721,10630000.0
2008-09-24 18:20:00,2.27059,2.27292,2.2696,2.27181,9750000.0
2008-09-24 18:21:00,2.27175,2.2728,2.26939,2.27167,12000000.0
2008-09-24 18:22:00,2.27174,2.27297,2.27004,2.27148,7250000.0
2008-09-24 18:23:00,2.27219,2.27368,2.26862,2.26862,10000000.0
2008-09-24 18:24:00,2.2702,2.27334,2.2702,2.27334,5500000.0
2008-09-24 18:25:00,2.27349,2.27349,2.27091,2.27231,9750000.0
2008-09-24 18:26:00,2.27107,2.27418,2.26934,2.27418,6880000.0
2008-09-24 18:27:00,2.27318,2.27382,2.26988,2.27314,6630000.0
2008-09-24 18:28:00,2.27256,2.27296,2.27087,2.27205,10750000.0
2008-09-24 18:29:00,2.27259,2.27373,2.26814,2.2724,6250000.0
2008-09-24 18:30:00,2.27062,2.27195,2.26776,2.27195,21880000.0
2008-09-24 18:31:00,2.27206,2.27242,2.26935,2.27229,12000000.0
2008-09-24 18:32:00,2.27155,2.27181,2.26695,2.26695,5250000.0
2008-09-24 18:33:00,2.26891,2.27092,2.26458,2.26715,13500000.0
2008-09-24 18:34:00,2.26897,2.27028,2.26822,2.26937,8500000.0
2008-09-24 18:35:00,2.26872,2.2703,2.26617,2.26948,10880000.0
2008-09-24 18:36:00,2.26848,2.26934,2.26737,2.26912,5500000.0
2008-09-24 18:37:00,2.2675,2.26979,2.26393,2.26915,12500000.0
2008-09-24 18:38:00,2.26758,2.26938,2.26738,2.26796,11500000.0
2008-09-24 18:39:00,2.26989,2.27109,2.26581,2.27109,14250000.0
2008-09-24 18:40:00,2.27015,2.27134,2.26608,2.27082,8000000.0
2008-09-24 18:41:00,2.27042,2.27159,2.26722,2.27159,7000000.0
2008-09-24 18:42:00,2.27084,2.27152,2.26445,2.27152,14250000.0
2008-09-24 18:43:00,2.26748,2.27146,2.26748,2.27146,7750000.0
2008-09-24 18:44:00,2.26985,2.2715,2.26773,2.27136,10750000.0
2008-09-24 18:45:00,2.27073,2.2722,2.26733,2.27108,6250000.0
2008-09-24 18:46:00,2.27164,2.27164,2.26794,2.27151,7000000.0
2008-09-24 18:47:00,2.27054,2.27094,2.2694,2.27029,9000000.0
2008-09-24 18:48:00,2.26994,2.27034,2.26323,2.26926,7750000.0
2008-09-24 18:49:00,2.27028,2.27047,2.26573,2.26779,12250000.0
2008-09-24 18:50:00,2.26746,2.26977,2.26746,2.26926,5500000.0
2008-09-24 18:51:00,2.26731,2.27057,2.26731,2.27016,8880000.0
2008-09-24 18:52:00,2.27022,2.27184,2.26777,2.27184,9250000.0
2008-09-24 18:53:00,2.26993,2.27157,2.2679,2.27055,7750000.0
2008-09-24 18:54:00,2.27106,2.27106,2.26773,2.26773,7250000.0
2008-09-24 18:55:00,2.27027,2.27027,2.26596,2.26806,6130000.0
2008-09-24 18:56:00,2.2703,2.2711,2.26683,2.26975,11250000.0
2008-09-24 18:57:00,2.26766,2.27084,2.26766,2.26952,12250000.0
2008-09-24 18:58:00,2.27051,2.27084,2.26696,2.27026,8000000.0
2008-09-24 18:59:00,2.26969,2.27085,2.2654,2.27039,6630000.0
2008-09-24 19:00:00,2.26833,2.27108,2.26741,2.27108,8000000.0
2008-09-24 19:01:00,2.26958,2.27084,2.26739,2.2681,9630000.0
2008-09-24 19:02:00,2.26788,2.27134,2.26788,2.27122,7250000.0
2008-09-24 19:03:00,2.26791,2.2703,2.26791,2.2703,6380000.0
2008-09-24 19:04:00,2.27038,2.27038,2.26475,2.26787,14250000.0
2008-09-24 19:05:00,2.27012,2.27054,2.26853,2.2698,6000000.0
2008-09-24 19:06:00,2.27085,2.27113,2.26636,2.27053,19500000.0
2008-09-24 19:07:00,2.26998,2.26998,2.26561,2.26561,5500000.0
2008-09-24 19:08:00,2.26666,2.27124,2.26565,2.26872,9250000.0
2008-09-24 19:09:00,2.26767,2.26776,2.26432,2.26684,8130000.0
2008-09-24 19:10:00,2.26748,2.26871,2.26448,2.26791,8500000.0
2008-09-24 19:11:00,2.26648,2.268,2.26141,2.26273,8750000.0
2008-09-24 19:12:00,2.265,2.26886,2.26387,2.26864,7500000.0
2008-09-24 19:13:00,2.26776,2.27083,2.26432,2.26923,9380000.0
2008-09-24 19:14:00,2.26703,2.26867,2.26371,2.26796,10250000.0
2008-09-24 19:15:00,2.2671,2.26911,2.26455,2.26773,8250000.0
2008-09-24 19:16:00,2.2677,2.26886,2.26515,2.26861,9500000.0
2008-09-24 19:17:00,2.26898,2.269,2.26431,2.26852,12000000.0
2008-09-24 19:18:00,2.27005,2.27005,2.26514,2.26514,7250000.0
2008-09-24 19:19:00,2.267,2.26789,2.26453,2.26453,8000000.0
2008-09-24 19:20:00,2.26681,2.26839,2.26681,2.26753,6000000.0
2008-09-24 19:21:00,2.26804,2.26861,2.26493,2.26861,6630000.0
2008-09-24 19:22:00,2.26808,2.26924,2.26614,2.26924,9380000.0
2008-09-24 19:23:00,2.26927,2.26983,2.26849,2.26927,6000000.0
2008-09-24 19:24:00,2.2669,2.26971,2.26459,2.26773,12000000.0
2008-09-24 19:25:00,2.26491,2.26851,2.26491,2.26753,6000000.0
2008-09-24 19:26:00,2.26582,2.26878,2.26582,2.26863,9500000.0
2008-09-24 19:27:00,2.26791,2.2686,2.26258,2.26678,9500000.0
2008-09-24 19:28:00,2.26984,2.26984,2.2666,2.26883,11000000.0
2008-09-24 19:29:00,2.26855,2.26897,2.26605,2.26693,11000000.0
2008-09-24 19:30:00,2.26778,2.2694,2.26455,2.26749,7000000.0
2008-09-24 19:31:00,2.26725,2.26967,2.2641,2.26764,8500000.0
2008-09-24 19:32:00,2.26962,2.26962,2.26338,2.26879,6000000.0
2008-09-24 19:33:00,2.26906,2.26961,2.26504,2.26916,12750000.0
2008-09-24 19:34:00,2.26986,2.27011,2.26396,2.26728,8250000.0
2008-09-24 19:35:00,2.26948,2.26971,2.26745,2.26771,7500000.0
2008-09-24 19:36:00,2.26899,2.26959,2.26648,2.26942,12250000.0
2008-09-24 19:37:00,2.26769,2.2697,2.26589,2.26929,18250000.0
2008-09-24 19:38:00,2.269,2.2695,2.2671,2.2671,5750000.0
2008-09-24 19:39:00,2.26695,2.27104,2.26695,2.26964,10630000.0
2008-09-24 19:40:00,2.26695,2.26915,2.26529,2.26915,8500000.0
2008-09-24 19:41:00,2.26468,2.26938,2.26434,2.26525,10750000.0
2008-09-24 19:42:00,2.26844,2.26944,2.26532,2.26921,9630000.0
2008-09-24 19:43:00,2.26706,2.2695,2.26381,2.2666,8880000.0
2008-09-24 19:44:00,2.26843,2.26843,2.26566,2.26841,6130000.0
2008-09-24 19:45:00,2.26679,2.26871,2.26396,2.2653,8500000.0
2008-09-24 19:46:00,2.26496,2.26768,2.26384,2.26564,10880000.0
2008-09-24 19:47:00,2.26436,2.26731,2.26321,2.26522,8500000.0
2008-09-24 19:48:00,2.26538,2.26748,2.26272,2.26525,11880000.0
2008-09-24 19:49:00,2.26653,2.26786,2.2614,2.2614,8750000.0
2008-09-24 19:50:00,2.26805,2.26805,2.26238,2.26542,7000000.0
2008-09-24 19:51:00,2.26695,2.26812,2.2656,2.2656,7500000.0
2008-09-24 19:52:00,2.26659,2.26822,2.26523,2.26523,7750000.0
2008-09-24 19:53:00,2.26707,2.26784,2.26367,2.26715,11000000.0
2008-09-24 19:54:00,2.26804,2.26871,2.26575,2.26575,10500000.0
2008-09-24 19:55:00,2.26647,2.2673,2.26404,2.26549,11000000.0
2008-09-24 19:56:00,2.26691,2.26815,2.26406,2.26815,9380000.0
2008-09-24 19:57:00,2.26597,2.2684,2.26271,2.26758,8250000.0
2008-09-24 19:58:00,2.26445,2.26709,2.26291,2.2662,13750000.0
2008-09-24 19:59:00,2.26723,2.26723,2.26013,2.26563,7000000.0
2008-09-24 20:00:00,2.26615,2.26889,2.26533,2.2666,13000000.0
2008-09-24 20:01:00,2.26749,2.26891,2.26614,2.26873,8260000.0
2008-09-24 20:02:00,2.26906,2.26927,2.26402,2.26713,5500000.0
2008-09-24 20:03:00,2.26922,2.26922,2.26644,2.26755,10000000.0
2008-09-24 20:04:00,2.26755,2.269,2.26744,2.26843,8750000.0
2008-09-24 20:05:00,2.26857,2.26944,2.26394,2.2685,11000000.0
2008-09-24 20:06:00,2.26663,2.26893,2.26295,2.26893,6250000.0
2008-09-24 20:07:00,2.26912,2.26934,2.26513,2.26929,7750000.0
2008-09-24 20:08:00,2.27029,2.27049,2.26694,2.26694,10130000.0
2008-09-24 20:09:00,2.26948,2.2719,2.268,2.2719,11500000.0
2008-09-24 20:10:00,2.26771,2.27136,2.26713,2.26993,9000000.0
2008-09-24 20:11:00,2.27184,2.27199,2.2659,2.27113,7000000.0
2008-09-24 20:12:00,2.26848,2.27093,2.26848,2.26987,11750000.0
2008-09-24 20:13:00,2.27161,2.27202,2.26581,2.26739,11500000.0
2008-09-24 20:14:00,2.27149,2.27149,2.26733,2.26733,8000000.0
2008-09-24 20:15:00,2.27122,2.27211,2.26645,2.26794,9500000.0
2008-09-24 20:16:00,2.27129,2.27136,2.26766,2.27072,8380000.0
2008-09-24 20:17:00,2.26865,2.27173,2.26708,2.26708,10750000.0
2008-09-24 20:18:00,2.27103,2.27103,2.2668,2.26861,11510000.0
2008-09-24 20:19:00,2.26853,2.27119,2.26853,2.26903,8250000.0
2008-09-24 20:20:00,2.27066,2.27144,2.26601,2.26601,7000000.0
2008-09-24 20:21:00,2.26851,2.27027,2.26594,2.26965,14000000.0
2008-09-24 20:22:00,2.26547,2.27098,2.26547,2.26917,8250000.0
2008-09-24 20:23:00,2.26687,2.27084,2.26599,2.26599,8750000.0
2008-09-24 20:24:00,2.2707,2.27099,2.26631,2.26695,12250000.0
2008-09-24 20:25:00,2.27004,2.27111,2.26728,2.26728,10000000.0
2008-09-24 20:26:00,2.27039,2.27077,2.2678,2.26978,6250000.0
2008-09-24 20:27:00,2.27051,2.27206,2.26757,2.27096,6250000.0
2008-09-24 20:28:00,2.26952,2.27162,2.26644,2.26855,15000000.0
2008-09-24 20:29:00,2.26483,2.27068,2.26483,2.26925,9750000.0
2008-09-24 20:30:00,2.26996,2.27144,2.26867,2.26926,8250000.0
2008-09-24 20:31:00,2.26783,2.27171,2.26639,2.26921,11760000.0
2008-09-24 20:32:00,2.27119,2.27138,2.26618,2.2673,17250000.0
2008-09-24 20:33:00,2.26735,2.27196,2.26735,2.26789,13250000.0
2008-09-24 20:34:00,2.27115,2.27236,2.26632,2.27182,13250000.0
2008-09-24 20:35:00,2.26906,2.27172,2.26906,2.27065,7500000.0
2008-09-24 20:36:00,2.27147,2.27147,2.26883,2.26928,12000000.0
2008-09-24 20:37:00,2.26813,2.2713,2.266,2.2694,10000000.0
2008-09-24 20:38:00,2.26929,2.27078,2.26654,2.27057,15750000.0
2008-09-24 20:39:00,2.27067,2.27227,2.2697,2.27003,5750000.0
2008-09-24 20:40:00,2.26822,2.27144,2.26822,2.26831,5250000.0
2008-09-24 20:41:00,2.27078,2.27147,2.26888,2.27053,13750000.0
2008-09-24 20:42:00,2.26765,2.27054,2.26621,2.26934,7000000.0
2008-09-24 20:43:00,2.27095,2.2726,2.26921,2.26985,10000000.0
2008-09-24 20:44:00,2.26688,2.27171,2.26688,2.2715,8130000.0
2008-09-24 20:45:00,2.2694,2.27041,2.26933,2.26992,5750000.0
2008-09-24 20:46:00,2.26666,2.27067,2.26666,2.2701,13380000.0
2008-09-24 20:47:00,2.27,2.27107,2.26843,2.26843,6500000.0
2008-09-24 20:48:00,2.26767,2.2699,2.26598,2.2699,5750000.0
2008-09-24 20:49:00,2.26771,2.26985,2.265,2.26679,11380000.0
2008-09-24 20:50:00,2.26792,2.26975,2.26612,2.2689,9250000.0
2008-09-24 20:51:00,2.2695,2.26971,2.26694,2.26916,8000000.0
2008-09-24 20:52:00,2.26788,2.27012,2.26703,2.26703,10250000.0
2008-09-24 20:53:00,2.26919,2.26955,2.26709,2.26879,5500000.0
2008-09-24 20:54:00,2.2668,2.26969,2.26556,2.26601,13000000.0
2008-09-24 20:55:00,2.26903,2.26971,2.26511,2.26971,12380000.0
2008-09-24 20:56:00,2.26802,2.26969,2.26565,2.26786,6250000.0
2008-09-24 20:57:00,2.26591,2.27053,2.26591,2.27053,8130000.0
2008-09-24 20:58:00,2.26799,2.27091,2.26626,2.27091,7750000.0
2008-09-24 20:59:00,2.26888,2.27121,2.26853,2.27019,5500000.0
2008-09-24 21:00:00,2.26995,2.27054,2.26892,2.27054,10510000.0
2008-09-24 21:01:00,2.27001,2.27059,2.26568,2.26568,7750000.0
2008-09-24 21:02:00,2.26878,2.27065,2.26807,2.26807,10250000.0
2008-09-24 21:03:00,2.26853,2.271,2.26669,2.271,5380000.0
2008-09-24 21:04:00,2.26884,2.27092,2.26589,2.27092,20000000.0
2008-09-24 21:05:00,2.26898,2.27165,2.265,2.27008,12500000.0
2008-09-24 21:06:00,2.26858,2.27035,2.26507,2.26852,8250000.0
2008-09-24 21:07:00,2.27125,2.27208,2.2683,2.26966,6000000.0
2008-09-24 21:08:00,2.26884,2.27166,2.26884,2.27166,6250000.0
2008-09-24 21:09:00,2.26544,2.27095,2.26544,2.26948,8500000.0
2008-09-24 21:10:00,2.2716,2.2716,2.26763,2.27078,13510000.0
2008-09-24 21:11:00,2.266,2.27044,2.266,2.26901,8630000.0
2008-09-24 21:12:00,2.2716,2.2716,2.26494,2.26946,11000000.0
2008-09-24 21:13:00,2.26986,2.27322,2.26664,2.27322,7250000.0
2008-09-24 21:14:00,2.26907,2.27345,2.26907,2.27345,9000000.0
2008-09-24 21:15:00,2.27094,2.27244,2.26769,2.26769,8000000.0
2008-09-24 21:16:00,2.2706,2.27323,2.2706,2.27187,10630000.0
2008-09-24 21:17:00,2.26937,2.27243,2.26769,2.27133,7750000.0
2008-09-24 21:18:00,2.27122,2.2744,2.2693,2.2744,8000000.0
2008-09-24 21:19:00,2.27307,2.27538,2.27186,2.27466,7380000.0
2008-09-24 21:20:00,2.27504,2.27504,2.27124,2.27281,7380000.0
2008-09-24 21:21:00,2.27206,2.27367,2.27014,2.27134,15500000.0
2008-09-24 21:22:00,2.27261,2.27569,2.26992,2.27502,6000000.0
2008-09-24 21:23:00,2.27353,2.27353,2.26951,2.27327,7750000.0
2008-09-24 21:24:00,2.27356,2.27447,2.26937,2.27447,8880000.0
2008-09-24 21:25:00,2.27012,2.27378,2.27012,2.27378,11130000.0
2008-09-24 21:26:00,2.27247,2.27449,2.2701,2.27234,6250000.0
2008-09-24 21:27:00,2.27381,2.274,2.26996,2.27334,9250000.0
2008-09-24 21:28:00,2.27081,2.27524,2.27081,2.27256,8880000.0
2008-09-24 21:29:00,2.27103,2.27443,2.27103,2.27423,10500000.0
2008-09-24 21:30:00,2.27216,2.27469,2.26898,2.27469,7500000.0
2008-09-24 21:31:00,2.27191,2.27462,2.26901,2.27462,5250000.0
2008-09-24 21:32:00,2.27226,2.27411,2.27031,2.27264,10750000.0
2008-09-24 21:33:00,2.27225,2.27461,2.26934,2.27368,9130000.0
2008-09-24 21:34:00,2.27301,2.27449,2.27024,2.27449,10000000.0
2008-09-24 21:35:00,2.27108,2.27559,2.26932,2.27096,13380000.0
2008-09-24 21:36:00,2.27271,2.27454,2.26923,2.26923,5500000.0
2008-09-24 21:37:00,2.27295,2.27514,2.2705,2.27322,13000000.0
2008-09-24 21:38:00,2.27174,2.27642,2.27174,2.27587,8250000.0
2008-09-24 21:39:00,2.27426,2.27615,2.27063,2.27323,13130000.0
2008-09-24 21:40:00,2.27568,2.27568,2.27326,2.27326,8500000.0
2008-09-24 21:41:00,2.27253,2.27577,2.27019,2.27577,9380000.0
2008-09-24 21:42:00,2.27341,2.27559,2.27298,2.27543,6500000.0
2008-09-24 21:43:00,2.27341,2.27615,2.27157,2.27615,14500000.0
2008-09-24 21:44:00,2.27299,2.27579,2.27132,2.27492,9130000.0
2008-09-24 21:45:00,2.27441,2.27541,2.27143,2.27367,10000000.0
2008-09-24 21:46:00,2.27244,2.27574,2.27244,2.27413,11000000.0
2008-09-24 21:47:00,2.27375,2.2761,2.27266,2.27414,5500000.0
2008-09-24 21:48:00,2.27497,2.27678,2.27376,2.27678,8000000.0
2008-09-24 21:49:00,2.27537,2.27872,2.275,2.27872,6380000.0
2008-09-24 21:50:00,2.27693,2.27795,2.27242,2.27795,11250000.0
2008-09-24 21:51:00,2.27641,2.27873,2.27503,2.27503,8500000.0
2008-09-24 21:52:00,2.27882,2.27898,2.2738,2.27452,8250000.0
2008-09-24 21:53:00,2.27672,2.27895,2.27333,2.27333,11500000.0
2008-09-24 21:54:00,2.27772,2.27772,2.27448,2.27606,10000000.0
2008-09-24 21:55:00,2.27425,2.2791,2.27348,2.27873,7000000.0
2008-09-24 21:56:00,2.27669,2.27749,2.27392,2.27392,9750000.0
2008-09-24 21:57:00,2.27879,2.27879,2.27322,2.27731,11250000.0
2008-09-24 21:58:00,2.27627,2.27802,2.27499,2.27654,8630000.0
2008-09-24 21:59:00,2.27849,2.27849,2.27103,2.27103,7500000.0
2008-09-24 22:00:00,2.27694,2.27709,2.27242,2.27242,6000000.0
2008-09-24 22:01:00,2.27594,2.27665,2.27215,2.27665,6250000.0
2008-09-24 22:02:00,2.2724,2.27781,2.2724,2.27755,6250000.0
2008-09-24 22:03:00,2.27664,2.27686,2.27133,2.27686,11630000.0
2008-09-24 22:04:00,2.27512,2.27778,2.27289,2.27517,5630000.0
2008-09-24 22:05:00,2.27628,2.27749,2.27628,2.27703,7500000.0
2008-09-24 22:06:00,2.27554,2.27694,2.26932,2.27575,12000000.0
2008-09-24 22:07:00,2.27534,2.27727,2.27298,2.27665,8630000.0
2008-09-24 22:08:00,2.27354,2.2765,2.27326,2.27643,14000000.0
2008-09-24 22:09:00,2.27108,2.27711,2.26908,2.27711,6500000.0
2008-09-24 22:10:00,2.27623,2.27706,2.27483,2.27706,7500000.0
2008-09-24 22:11:00,2.27741,2.27756,2.27409,2.27409,12250000.0
2008-09-24 22:12:00,2.27666,2.27883,2.27666,2.27776,5500000.0
2008-09-24 22:13:00,2.27899,2.27899,2.27483,2.27724,7500000.0
2008-09-24 22:14:00,2.27824,2.27848,2.2759,2.27826,8500000.0
2008-09-24 22:15:00,2.27581,2.27724,2.2721,2.2721,7750000.0
2008-09-24 22:16:00,2.27725,2.27787,2.27273,2.27683,5750000.0
2008-09-24 22:17:00,2.27609,2.27762,2.27109,2.27669,6250000.0
2008-09-24 22:18:00,2.27477,2.27737,2.27471,2.2768,10000000.0
2008-09-24 22:19:00,2.27751,2.27816,2.27573,2.27667,7750000.0
2008-09-24 22:20:00,2.27565,2.27846,2.27227,2.27846,9250000.0
2008-09-24 22:21:00,2.27602,2.27875,2.27544,2.27544,12510000.0
2008-09-24 22:22:00,2.27479,2.27742,2.27479,2.27725,7250000.0
2008-09-24 22:23:00,2.27522,2.27785,2.27522,2.27755,7500000.0
2008-09-24 22:24:00,2.27824,2.27929,2.27358,2.27629,7000000.0
2008-09-24 22:25:00,2.27786,2.27838,2.27469,2.27749,8250000.0
2008-09-24 22:26:00,2.27823,2.27823,2.27579,2.27709,6750000.0
2008-09-24 22:27:00,2.27703,2.27733,2.2724,2.27617,10500000.0
2008-09-24 22:28:00,2.27754,2.27754,2.27451,2.27638,8880000.0
2008-09-24 22:29:00,2.27766,2.27773,2.2733,2.27676,8250000.0
2008-09-24 22:30:00,2.27783,2.27833,2.27369,2.27665,7500000.0
2008-09-24 22:31:00,2.27828,2.27881,2.27748,2.27881,9750000.0
2008-09-24 22:32:00,2.27817,2.27864,2.27627,2.27827,12000000.0
2008-09-24 22:33:00,2.27601,2.27898,2.27383,2.27756,9250000.0
2008-09-24 22:34:00,2.27569,2.27796,2.27412,2.27586,8250000.0
2008-09-24 22:35:00,2.2771,2.27724,2.27279,2.27538,8000000.0
2008-09-24 22:36:00,2.27727,2.27727,2.27118,2.27655,9750000.0
2008-09-24 22:37:00,2.27462,2.27781,2.27462,2.27743,7000000.0
2008-09-24 22:38:00,2.2759,2.27861,2.27327,2.27742,17750000.0
2008-09-24 22:39:00,2.27416,2.27754,2.27347,2.27754,10250000.0
2008-09-24 22:40:00,2.27833,2.27866,2.27541,2.27695,6630000.0
2008-09-24 22:41:00,2.27823,2.2785,2.27348,2.27813,10500000.0
2008-09-24 22:42:00,2.27804,2.27836,2.27654,2.27809,7500000.0
2008-09-24 22:43:00,2.27708,2.27936,2.27497,2.27853,13500000.0
2008-09-24 22:44:00,2.27607,2.27852,2.27295,2.27793,12000000.0
2008-09-24 22:45:00,2.27717,2.27736,2.27263,2.27263,8500000.0
2008-09-24 22:46:00,2.27477,2.278,2.27477,2.27604,6500000.0
2008-09-24 22:47:00,2.27581,2.27613,2.27368,2.27557,13380000.0
2008-09-24 22:48:00,2.27699,2.27787,2.27591,2.27711,7750000.0
2008-09-24 22:49:00,2.278,2.278,2.27549,2.27601,5630000.0
2008-09-24 22:50:00,2.27717,2.27769,2.27343,2.27547,11380000.0
2008-09-24 22:51:00,2.2779,2.2779,2.27319,2.27386,5500000.0
2008-09-24 22:52:00,2.27738,2.27738,2.27518,2.27603,13000000.0
2008-09-24 22:53:00,2.27779,2.27782,2.27282,2.27611,10500000.0
2008-09-24 22:54:00,2.27324,2.27689,2.27014,2.27689,12750000.0
2008-09-24 22:55:00,2.27567,2.27744,2.2742,2.277,16500000.0
2008-09-24 22:56:00,2.27761,2.2778,2.27586,2.27651,7500000.0
2008-09-24 22:57:00,2.27846,2.27852,2.27724,2.27754,7500000.0
2008-09-24 22:58:00,2.27585,2.27728,2.27495,2.27532,6500000.0
2008-09-24 22:59:00,2.27601,2.27884,2.27482,2.2775,16130000.0
2008-09-24 23:00:00,2.27701,2.27837,2.27434,2.27837,12000000.0
2008-09-24 23:01:00,2.27448,2.2778,2.27386,2.27617,10880000.0
2008-09-24 23:02:00,2.27728,2.27728,2.27351,2.2765,10000000.0
2008-09-24 23:03:00,2.27468,2.27731,2.27324,2.27731,9000000.0
2008-09-24 23:04:00,2.27434,2.27808,2.27383,2.27732,6250000.0
2008-09-24 23:05:00,2.27724,2.27872,2.2755,2.27815,10380000.0
2008-09-24 23:06:00,2.27694,2.27707,2.275,2.27679,7750000.0
2008-09-24 23:07:00,2.27741,2.2775,2.27437,2.27694,5500000.0
2008-09-24 23:08:00,2.27383,2.27729,2.27357,2.27546,7500000.0
2008-09-24 23:09:00,2.27788,2.27788,2.27187,2.27729,9750000.0
2008-09-24 23:10:00,2.27693,2.27859,2.27359,2.27562,9500000.0
2008-09-24 23:11:00,2.2759,2.27791,2.27182,2.27791,8500000.0
2008-09-24 23:12:00,2.27374,2.27749,2.2737,2.27427,7880000.0
2008-09-24 23:13:00,2.27651,2.27786,2.2753,2.27755,10500000.0
2008-09-24 23:14:00,2.27565,2.27749,2.2722,2.27749,7250000.0
2008-09-24 23:15:00,2.2779,2.2779,2.27518,2.27518,11000000.0
2008-09-24 23:16:00,2.27741,2.27761,2.27435,2.27761,6750000.0
2008-09-24 23:17:00,2.27437,2.27743,2.27329,2.27743,9500000.0
2008-09-24 23:18:00,2.27849,2.27916,2.27426,2.2773,12250000.0
2008-09-24 23:19:00,2.27889,2.27889,2.27553,2.27793,10250000.0
2008-09-24 23:20:00,2.27618,2.27992,2.2752,2.27931,9380000.0
2008-09-24 23:21:00,2.27599,2.27865,2.27599,2.27865,6750000.0
2008-09-24 23:22:00,2.27624,2.2785,2.27498,2.27814,10000000.0
2008-09-24 23:23:00,2.27341,2.27811,2.27327,2.27811,8500000.0
2008-09-24 23:24:00,2.27675,2.27773,2.27224,2.27773,10750000.0
2008-09-24 23:25:00,2.27578,2.28116,2.27399,2.27904,9000000.0
2008-09-24 23:26:00,2.27791,2.27913,2.27177,2.27913,6750000.0
2008-09-24 23:27:00,2.27619,2.27849,2.27619,2.27849,8000000.0
2008-09-24 23:28:00,2.27318,2.27906,2.27318,2.27826,8500000.0
2008-09-24 23:29:00,2.27773,2.27857,2.27298,2.27695,9500000.0
2008-09-24 23:30:00,2.27708,2.2788,2.27688,2.27688,8750000.0
2008-09-24 23:31:00,2.27601,2.27824,2.27363,2.27779,8880000.0
2008-09-24 23:32:00,2.27842,2.27842,2.27702,2.27836,8000000.0
2008-09-24 23:33:00,2.27514,2.27988,2.27514,2.27828,10250000.0
2008-09-24 23:34:00,2.27442,2.27742,2.27296,2.27742,9500000.0
2008-09-24 23:35:00,2.27538,2.27859,2.27516,2.27859,8000000.0
2008-09-24 23:36:00,2.27835,2.27868,2.27387,2.27868,12250000.0
2008-09-24 23:37:00,2.27827,2.27969,2.27656,2.27969,8010000.0
2008-09-24 23:38:00,2.27885,2.27885,2.276,2.27698,7750000.0
2008-09-24 23:39:00,2.27757,2.27836,2.27482,2.27725,9750000.0
2008-09-24 23:40:00,2.27916,2.27929,2.27581,2.27912,12880000.0
2008-09-24 23:41:00,2.27813,2.27883,2.27415,2.27872,11500000.0
2008-09-24 23:42:00,2.27735,2.27797,2.27704,2.27787,7500000.0
2008-09-24 23:43:00,2.27583,2.27963,2.27583,2.27902,12000000.0
2008-09-24 23:44:00,2.27646,2.279,2.2756,2.279,7000000.0
2008-09-24 23:45:00,2.27817,2.27946,2.2758,2.27946,5880000.0
2008-09-24 23:46:00,2.27351,2.27879,2.27312,2.2766,14500000.0
2008-09-24 23:47:00,2.27816,2.2789,2.27588,2.27763,6000000.0
2008-09-24 23:48:00,2.27671,2.27848,2.27549,2.27549,8750000.0
2008-09-24 23:49:00,2.27667,2.27928,2.27365,2.27592,8250000.0
2008-09-24 23:50:00,2.27592,2.27758,2.27428,2.27546,8130000.0
2008-09-24 23:51:00,2.27785,2.27889,2.27249,2.27726,9750000.0
2008-09-24 23:52:00,2.2776,2.27819,2.27407,2.27624,5250000.0
2008-09-24 23:53:00,2.27543,2.27741,2.27507,2.27741,7880000.0
2008-09-24 23:54:00,2.27378,2.27702,2.27378,2.27515,7380000.0
2008-09-24 23:55:00,2.27484,2.27694,2.27326,2.2741,5750000.0
2008-09-24 23:56:00,2.27239,2.27496,2.27109,2.27301,7130000.0
2008-09-24 23:57:00,2.27587,2.27683,2.2743,2.27577,7250000.0
2008-09-24 23:58:00,2.27589,2.27728,2.27442,2.27561,12000000.0
2008-09-24 23:59:00,2.2741,2.27748,2.27375,2.27748,7380000.0
2008-09-25 00:00:00,2.27499,2.27647,2.27271,2.27547,9000000.0
2008-09-25 00:01:00,2.27388,2.27716,2.27275,2.27636,6750000.0
2008-09-25 00:02:00,2.27276,2.2762,2.27276,2.27357,8130000.0
2008-09-25 00:03:00,2.27515,2.27515,2.27078,2.27245,7000000.0
2008-09-25 00:04:00,2.2767,2.2767,2.2713,2.27525,13000000.0
2008-09-25 00:05:00,2.27598,2.27598,2.26929,2.27321,9750000.0
2008-09-25 00:06:00,2.27636,2.27636,2.27116,2.27583,10500000.0
2008-09-25 00:07:00,2.27013,2.27653,2.27013,2.27329,8500000.0
2008-09-25 00:08:00,2.27623,2.27623,2.26913,2.27092,18250000.0
2008-09-25 00:10:00,2.27359,2.27545,2.27359,2.27417,6000000.0
2008-09-25 00:11:00,2.2743,2.27448,2.27083,2.27284,12000000.0
2008-09-25 00:12:00,2.27473,2.27524,2.27132,2.27471,7500000.0
2008-09-25 00:13:00,2.27337,2.2755,2.27275,2.27275,7000000.0
2008-09-25 00:14:00,2.27163,2.27536,2.27163,2.27421,10250000.0
2008-09-25 00:15:00,2.27248,2.27412,2.2704,2.27411,5750000.0
2008-09-25 00:16:00,2.27235,2.27549,2.27235,2.27549,6250000.0
2008-09-25 00:18:00,2.27107,2.27535,2.27107,2.27205,12500000.0
2008-09-25 00:19:00,2.27452,2.27452,2.26937,2.26987,10500000.0
2008-09-25 00:20:00,2.27424,2.27576,2.27098,2.2725,11760000.0
2008-09-25 00:21:00,2.272,2.27589,2.272,2.27548,5500000.0
2008-09-25 00:22:00,2.27273,2.27455,2.27234,2.27234,9630000.0
2008-09-25 00:23:00,2.27335,2.27543,2.272,2.2728,8630000.0
2008-09-25 00:24:00,2.27216,2.27487,2.27167,2.27284,8000000.0
2008-09-25 00:25:00,2.27584,2.277,2.27092,2.27448,11500000.0
2008-09-25 00:26:00,2.27421,2.27535,2.27207,2.27237,10500000.0
2008-09-25 00:27:00,2.27266,2.27541,2.27159,2.27427,11630000.0
2008-09-25 00:28:00,2.27254,2.27547,2.27106,2.27297,10000000.0
2008-09-25 00:29:00,2.27324,2.27448,2.27045,2.27335,8000000.0
2008-09-25 00:30:00,2.27211,2.2755,2.27211,2.27525,9630000.0
2008-09-25 00:31:00,2.27247,2.27357,2.26986,2.27144,8000000.0
2008-09-25 00:32:00,2.27296,2.2754,2.26976,2.2754,9130000.0
2008-09-25 00:33:00,2.27341,2.27567,2.27298,2.27479,7000000.0
2008-09-25 00:34:00,2.27261,2.27518,2.27119,2.27331,6000000.0
2008-09-25 00:35:00,2.27302,2.27534,2.26949,2.27257,13380000.0
2008-09-25 00:36:00,2.27463,2.2755,2.26961,2.27128,7750000.0
2008-09-25 00:37:00,2.2671,2.27442,2.2671,2.27202,15000000.0
2008-09-25 00:38:00,2.27136,2.27466,2.27136,2.27463,9500000.0
2008-09-25 00:39:00,2.27433,2.27612,2.27385,2.27612,10000000.0
2008-09-25 00:40:00,2.2728,2.27627,2.27178,2.27627,5250000.0
2008-09-25 00:41:00,2.27134,2.27506,2.2703,2.27413,5880000.0
2008-09-25 00:42:00,2.27099,2.27465,2.26912,2.27465,6250000.0
2008-09-25 00:43:00,2.26965,2.27512,2.26965,2.27464,9000000.0
2008-09-25 00:44:00,2.27019,2.27299,2.26954,2.2702,10750000.0
2008-09-25 00:45:00,2.27195,2.27525,2.27095,2.27525,12750000.0
2008-09-25 00:46:00,2.27026,2.2737,2.27026,2.27314,9750000.0
2008-09-25 00:47:00,2.2747,2.2747,2.26953,2.27088,12750000.0
2008-09-25 00:48:00,2.27068,2.27385,2.26915,2.27333,10130000.0
2008-09-25 00:49:00,2.27077,2.27399,2.27077,2.27181,8880000.0
2008-09-25 00:50:00,2.27327,2.27404,2.27186,2.27404,7880000.0
2008-09-25 00:51:00,2.27077,2.27393,2.27077,2.27124,10750000.0
2008-09-25 00:52:00,2.2702,2.27432,2.2702,2.27368,5250000.0
2008-09-25 00:53:00,2.26925,2.27384,2.26878,2.27074,10630000.0
2008-09-25 00:54:00,2.27267,2.27463,2.26981,2.27185,10760000.0
2008-09-25 00:55:00,2.27233,2.27459,2.27173,2.27173,7000000.0
2008-09-25 00:56:00,2.27312,2.27439,2.27147,2.27147,9000000.0
2008-09-25 00:57:00,2.27439,2.27467,2.2721,2.27465,8500000.0
2008-09-25 00:58:00,2.27214,2.27511,2.27109,2.27233,20130000.0
2008-09-25 00:59:00,2.27387,2.27387,2.27021,2.2732,9750000.0
2008-09-25 01:00:00,2.27273,2.27511,2.26972,2.27511,9500000.0
2008-09-25 01:01:00,2.2705,2.27466,2.26937,2.27466,11880000.0
2008-09-25 01:02:00,2.27337,2.27367,2.27066,2.27095,11250000.0
2008-09-25 01:03:00,2.27329,2.27446,2.2715,2.2715,10250000.0
2008-09-25 01:04:00,2.27169,2.27307,2.2711,2.2711,5250000.0
2008-09-25 01:05:00,2.26914,2.27251,2.26813,2.27049,5250000.0
2008-09-25 01:06:00,2.26926,2.27186,2.26901,2.27144,7750000.0
2008-09-25 01:07:00,2.27081,2.2731,2.26896,2.27085,12750000.0
2008-09-25 01:08:00,2.27165,2.27165,2.26908,2.27018,7880000.0
2008-09-25 01:09:00,2.26752,2.27063,2.26696,2.27062,5750000.0
2008-09-25 01:10:00,2.26978,2.27097,2.26892,2.27021,5500000.0
2008-09-25 01:11:00,2.27003,2.27003,2.26306,2.26772,12760000.0
2008-09-25 01:12:00,2.26721,2.27027,2.26721,2.26897,7880000.0
2008-09-25 01:13:00,2.26848,2.27061,2.26563,2.26563,6750000.0
2008-09-25 01:14:00,2.2705,2.2705,2.26447,2.26944,5880000.0
2008-09-25 01:15:00,2.26929,2.27114,2.2691,2.26975,7130000.0
2008-09-25 01:16:00,2.27124,2.27233,2.26903,2.26955,14250000.0
2008-09-25 01:17:00,2.27215,2.27215,2.26772,2.26804,9500000.0
2008-09-25 01:18:00,2.27106,2.27178,2.26681,2.26724,8500000.0
2008-09-25 01:19:00,2.26852,2.27189,2.26852,2.27189,13750000.0
2008-09-25 01:20:00,2.26847,2.27077,2.26822,2.26995,9260000.0
2008-09-25 01:21:00,2.2677,2.27013,2.26453,2.26623,8000000.0
2008-09-25 01:22:00,2.27113,2.27113,2.2665,2.26936,6880000.0
2008-09-25 01:23:00,2.26887,2.27049,2.26518,2.26855,8880000.0
2008-09-25 01:24:00,2.26614,2.27009,2.26557,2.26557,6000000.0
2008-09-25 01:25:00,2.2696,2.2696,2.26486,2.26934,10510000.0
2008-09-25 01:26:00,2.26365,2.26999,2.26365,2.26645,11880000.0
2008-09-25 01:27:00,2.26674,2.27011,2.26674,2.26805,12250000.0
2008-09-25 01:28:00,2.26845,2.26923,2.26336,2.26775,10250000.0
2008-09-25 01:29:00,2.26681,2.26826,2.26512,2.26666,6380000.0
2008-09-25 01:30:00,2.26852,2.26852,2.26359,2.26359,9380000.0
2008-09-25 01:31:00,2.26693,2.26849,2.26418,2.26849,6750000.0
2008-09-25 01:32:00,2.26881,2.26885,2.26465,2.26829,13750000.0
2008-09-25 01:33:00,2.26816,2.26963,2.26603,2.26803,6000000.0
2008-09-25 01:34:00,2.26316,2.26857,2.26316,2.26543,7500000.0
2008-09-25 01:35:00,2.26952,2.26952,2.26538,2.26779,9500000.0
2008-09-25 01:36:00,2.26978,2.26978,2.26739,2.26796,7500000.0
2008-09-25 01:37:00,2.26823,2.2694,2.2681,2.2687,5630000.0
2008-09-25 01:38:00,2.26882,2.27086,2.26849,2.26885,7500000.0
2008-09-25 01:39:00,2.26832,2.27004,2.2657,2.26974,6380000.0
2008-09-25 01:40:00,2.2687,2.27033,2.26764,2.2684,8630000.0
2008-09-25 01:41:00,2.26849,2.27007,2.26535,2.26876,16380000.0
2008-09-25 01:42:00,2.27058,2.27127,2.26676,2.26757,9250000.0
2008-09-25 01:43:00,2.27062,2.27078,2.26457,2.26882,12380000.0
2008-09-25 01:44:00,2.27057,2.27129,2.26548,2.26922,14630000.0
2008-09-25 01:45:00,2.26988,2.27101,2.26294,2.27067,13630000.0
2008-09-25 01:46:00,2.26792,2.27065,2.26549,2.26759,8750000.0
2008-09-25 01:47:00,2.26976,2.27105,2.26924,2.26924,9750000.0
2008-09-25 01:48:00,2.26716,2.27048,2.26716,2.26928,9630000.0
2008-09-25 01:49:00,2.26925,2.27117,2.2688,2.27117,10500000.0
2008-09-25 01:50:00,2.26913,2.27085,2.26753,2.27084,9510000.0
2008-09-25 01:51:00,2.2716,2.2716,2.26962,2.27052,5630000.0
2008-09-25 01:52:00,2.27157,2.27223,2.26737,2.27017,9380000.0
2008-09-25 01:53:00,2.26779,2.27191,2.26779,2.26805,7630000.0
2008-09-25 01:54:00,2.27017,2.2718,2.26915,2.2718,7000000.0
2008-09-25 01:55:00,2.26756,2.27121,2.26638,2.27121,14000000.0
2008-09-25 01:56:00,2.26747,2.27046,2.26688,2.27046,6000000.0
2008-09-25 01:57:00,2.26861,2.27044,2.26527,2.26849,15250000.0
2008-09-25 01:58:00,2.26994,2.26994,2.26461,2.26717,5750000.0
2008-09-25 02:01:00,2.26954,2.26986,2.26833,2.26863,8000000.0
2008-09-25 02:02:00,2.26937,2.27062,2.26914,2.26939,10750000.0
2008-09-25 02:03:00,2.26976,2.27048,2.26835,2.26905,5500000.0
2008-09-25 02:04:00,2.26725,2.27057,2.26529,2.26669,12250000.0
2008-09-25 02:05:00,2.26925,2.27072,2.26743,2.26963,9750000.0
2008-09-25 02:06:00,2.26814,2.27026,2.26814,2.26893,7750000.0
2008-09-25 02:07:00,2.26933,2.27023,2.26718,2.26718,10380000.0
2008-09-25 02:08:00,2.26851,2.2706,2.26724,2.2706,9250000.0
2008-09-25 02:09:00,2.2678,2.2699,2.26604,2.26872,16130000.0
2008-09-25 02:10:00,2.2692,2.27001,2.2647,2.26934,8500000.0
2008-09-25 02:11:00,2.26858,2.27005,2.26578,2.26917,12500000.0
2008-09-25 02:12:00,2.26925,2.27058,2.26633,2.26892,9880000.0
2008-09-25 02:13:00,2.26959,2.27072,2.26717,2.26843,12880000.0
2008-09-25 02:14:00,2.2675,2.27006,2.26726,2.26726,9130000.0
2008-09-25 02:15:00,2.27122,2.27187,2.27043,2.27043,7000000.0
2008-09-25 02:16:00,2.2671,2.2701,2.26635,2.26806,6000000.0
2008-09-25 02:17:00,2.26914,2.27029,2.26904,2.26904,7500000.0
2008-09-25 02:18:00,2.27066,2.27066,2.26693,2.26693,10500000.0
2008-09-25 02:19:00,2.26947,2.27073,2.26824,2.26978,10750000.0
2008-09-25 02:20:00,2.26862,2.2708,2.26579,2.2708,5750000.0
2008-09-25 02:21:00,2.26968,2.27086,2.26887,2.26981,7750000.0
2008-09-25 02:22:00,2.27119,2.27144,2.26531,2.26906,13500000.0
2008-09-25 02:23:00,2.27062,2.27299,2.27012,2.2704,7750000.0
2008-09-25 02:24:00,2.26902,2.27128,2.26631,2.26631,6000000.0
2008-09-25 02:25:00,2.27073,2.27175,2.26682,2.27031,6000000.0
2008-09-25 02:26:00,2.27008,2.27185,2.26936,2.26994,7000000.0
2008-09-25 02:27:00,2.26949,2.27163,2.2688,2.27032,9250000.0
2008-09-25 02:28:00,2.2718,2.27242,2.26869,2.26996,11880000.0
2008-09-25 02:29:00,2.27031,2.27149,2.26695,2.26935,11130000.0
2008-09-25 02:30:00,2.26994,2.27256,2.26994,2.27098,8880000.0
2008-09-25 02:31:00,2.27131,2.27279,2.27008,2.27279,6500000.0
2008-09-25 02:32:00,2.27042,2.27264,2.26841,2.26954,10750000.0
2008-09-25 02:33:00,2.27125,2.27193,2.26758,2.27037,6250000.0
2008-09-25 02:34:00,2.26969,2.27364,2.2683,2.27011,10880000.0
2008-09-25 02:35:00,2.26908,2.27288,2.26908,2.26963,8000000.0
2008-09-25 02:36:00,2.27072,2.27231,2.26698,2.27144,13750000.0
2008-09-25 02:37:00,2.26701,2.27236,2.26701,2.26708,14380000.0
2008-09-25 02:38:00,2.27024,2.27278,2.26999,2.27084,11880000.0
2008-09-25 02:39:00,2.27262,2.27262,2.26773,2.2701,14250000.0
2008-09-25 02:40:00,2.27209,2.27228,2.27058,2.27225,9000000.0
2008-09-25 02:41:00,2.27118,2.27135,2.26685,2.26685,7250000.0
2008-09-25 02:43:00,2.2724,2.2724,2.26707,2.27124,12250000.0
2008-09-25 02:44:00,2.271,2.271,2.26544,2.26991,6750000.0
2008-09-25 02:45:00,2.26541,2.2693,2.26541,2.26676,6250000.0
2008-09-25 02:46:00,2.26816,2.26969,2.26592,2.26919,9000000.0
2008-09-25 02:47:00,2.2698,2.2698,2.26687,2.26886,6750000.0
2008-09-25 02:48:00,2.26659,2.26981,2.26608,2.26981,5630000.0
2008-09-25 02:49:00,2.26886,2.26966,2.2671,2.26746,7500000.0
2008-09-25 02:50:00,2.26747,2.26873,2.26414,2.26819,7500000.0
2008-09-25 02:51:00,2.26697,2.2691,2.2659,2.2659,8000000.0
2008-09-25 02:52:00,2.26874,2.26993,2.26467,2.26928,12380000.0
2008-09-25 02:53:00,2.26758,2.26925,2.26478,2.26543,9380000.0
2008-09-25 02:54:00,2.26737,2.26937,2.26351,2.26706,8500000.0
2008-09-25 02:55:00,2.26689,2.26956,2.26213,2.26776,15250000.0
2008-09-25 02:56:00,2.26719,2.26855,2.26034,2.26855,12000000.0
2008-09-25 02:57:00,2.26658,2.26995,2.26432,2.26454,9380000.0
2008-09-25 02:58:00,2.27014,2.27014,2.26725,2.26731,11000000.0
2008-09-25 02:59:00,2.26516,2.26855,2.26516,2.26624,9250000.0
2008-09-25 03:00:00,2.26906,2.26906,2.26614,2.26805,8750000.0
2008-09-25 03:01:00,2.26592,2.26737,2.26525,2.26737,8750000.0
2008-09-25 03:02:00,2.26726,2.26798,2.26696,2.26788,6000000.0
2008-09-25 03:03:00,2.26733,2.26843,2.26418,2.26843,13000000.0
2008-09-25 03:04:00,2.26446,2.26815,2.26446,2.26538,7750000.0
2008-09-25 03:05:00,2.26741,2.26828,2.26487,2.26683,8500000.0
2008-09-25 03:06:00,2.26474,2.26932,2.26474,2.26924,16750000.0
2008-09-25 03:07:00,2.26475,2.26834,2.26325,2.2676,6250000.0
2008-09-25 03:08:00,2.26706,2.26864,2.26473,2.26864,13130000.0
2008-09-25 03:09:00,2.26881,2.26881,2.26339,2.26607,7750000.0
2008-09-25 03:10:00,2.26778,2.26803,2.26568,2.26713,5630000.0
2008-09-25 03:11:00,2.2672,2.26739,2.26197,2.26197,5880000.0
2008-09-25 03:12:00,2.26078,2.26786,2.26078,2.26393,16010000.0
2008-09-25 03:13:00,2.26507,2.26817,2.26422,2.26648,11000000.0
2008-09-25 03:14:00,2.26768,2.26799,2.26273,2.26666,10750000.0
2008-09-25 03:15:00,2.26791,2.26812,2.26535,2.2666,8500000.0
2008-09-25 03:16:00,2.26669,2.2669,2.26271,2.26271,7000000.0
2008-09-25 03:17:00,2.26514,2.26585,2.26255,2.26498,9500000.0
2008-09-25 03:18:00,2.26564,2.26564,2.25994,2.26384,12500000.0
2008-09-25 03:19:00,2.26247,2.26248,2.2581,2.26248,6000000.0
2008-09-25 03:20:00,2.25685,2.2621,2.25685,2.26095,12750000.0
2008-09-25 03:21:00,2.26322,2.26406,2.2597,2.26373,9000000.0
2008-09-25 03:22:00,2.26396,2.26428,2.2618,2.2618,7250000.0
2008-09-25 03:23:00,2.2618,2.26272,2.26124,2.26161,5630000.0
2008-09-25 03:24:00,2.26168,2.26205,2.26036,2.26119,11500000.0
2008-09-25 03:25:00,2.26075,2.26128,2.2556,2.25963,8380000.0
2008-09-25 03:26:00,2.25947,2.26134,2.25798,2.25869,8250000.0
2008-09-25 03:27:00,2.26157,2.26412,2.2576,2.26412,10250000.0
2008-09-25 03:28:00,2.26285,2.2632,2.25799,2.25865,11130000.0
2008-09-25 03:29:00,2.26124,2.26459,2.25863,2.26175,11250000.0
2008-09-25 03:30:00,2.26379,2.2641,2.25746,2.2633,15750000.0
2008-09-25 03:31:00,2.26247,2.26495,2.25889,2.26406,17500000.0
2008-09-25 03:32:00,2.26097,2.26434,2.25828,2.25897,12130000.0
2008-09-25 03:33:00,2.26319,2.26462,2.26233,2.26454,12630000.0
2008-09-25 03:34:00,2.26039,2.26411,2.26039,2.26347,9380000.0
2008-09-25 03:35:00,2.26522,2.26522,2.26271,2.2647,9250000.0
2008-09-25 03:36:00,2.26085,2.26415,2.26083,2.26235,10750000.0
2008-09-25 03:37:00,2.2624,2.26353,2.26205,2.26221,7750000.0
2008-09-25 03:38:00,2.26323,2.2636,2.25902,2.26187,9750000.0
2008-09-25 03:39:00,2.26138,2.26494,2.26128,2.26169,8500000.0
2008-09-25 03:40:00,2.26308,2.26396,2.26196,2.26232,8750000.0
2008-09-25 03:41:00,2.26069,2.26494,2.25954,2.26299,13380000.0
2008-09-25 03:42:00,2.26152,2.26397,2.26054,2.26397,6000000.0
2008-09-25 03:43:00,2.26293,2.26352,2.25845,2.26155,14250000.0
2008-09-25 03:44:00,2.2611,2.26251,2.25891,2.26146,5250000.0
2008-09-25 03:45:00,2.26283,2.2644,2.26022,2.26022,12130000.0
2008-09-25 03:46:00,2.26082,2.26276,2.26076,2.26276,8500000.0
2008-09-25 03:47:00,2.2609,2.26322,2.26024,2.26234,9750000.0
2008-09-25 03:48:00,2.26244,2.26294,2.25869,2.26294,12760000.0
2008-09-25 03:49:00,2.2621,2.26239,2.25898,2.26167,5250000.0
2008-09-25 03:50:00,2.26063,2.26155,2.25845,2.25997,5750000.0
2008-09-25 03:51:00,2.26137,2.26137,2.2566,2.25845,14250000.0
2008-09-25 03:52:00,2.25843,2.2594,2.25395,2.2553,7000000.0
2008-09-25 03:53:00,2.25858,2.25906,2.25234,2.25707,10880000.0
2008-09-25 03:54:00,2.25776,2.25984,2.25314,2.25979,14250000.0
2008-09-25 03:55:00,2.25914,2.25914,2.25171,2.2585,13000000.0
2008-09-25 03:56:00,2.25923,2.25931,2.25499,2.25499,8390000.0
2008-09-25 03:57:00,2.25715,2.2585,2.25602,2.25803,11130000.0
2008-09-25 03:58:00,2.25256,2.25799,2.25256,2.25721,9250000.0
2008-09-25 03:59:00,2.25769,2.25888,2.25667,2.25802,9000000.0
2008-09-25 04:00:00,2.25566,2.25946,2.25566,2.25806,8750000.0
2008-09-25 04:01:00,2.26015,2.26015,2.25809,2.25957,5250000.0
2008-09-25 04:02:00,2.25846,2.26115,2.25664,2.26044,9500000.0
2008-09-25 04:03:00,2.25699,2.26153,2.25699,2.25742,7250000.0
2008-09-25 04:04:00,2.25815,2.25952,2.25655,2.25861,6880000.0
2008-09-25 04:05:00,2.25607,2.26101,2.25587,2.26101,15380000.0
2008-09-25 04:06:00,2.25632,2.25978,2.25456,2.2594,6500000.0
2008-09-25 04:07:00,2.25973,2.26034,2.25563,2.25892,17130000.0
2008-09-25 04:08:00,2.26044,2.26101,2.25784,2.26073,5880000.0
2008-09-25 04:09:00,2.25983,2.25983,2.25467,2.25947,7000000.0
2008-09-25 04:10:00,2.25902,2.2594,2.25553,2.25798,5250000.0
2008-09-25 04:11:00,2.25886,2.25899,2.25625,2.25694,5500000.0
2008-09-25 04:12:00,2.25759,2.26037,2.25579,2.26037,9750000.0
2008-09-25 04:13:00,2.25951,2.26125,2.25887,2.25983,5880000.0
2008-09-25 04:14:00,2.2588,2.26067,2.25739,2.26043,6750000.0
2008-09-25 04:15:00,2.25617,2.2606,2.25597,2.25597,7750000.0
2008-09-25 04:16:00,2.26161,2.26172,2.25858,2.26054,6500000.0
2008-09-25 04:17:00,2.26152,2.26152,2.25979,2.26055,8260000.0
2008-09-25 04:18:00,2.26129,2.26174,2.25885,2.26067,8250000.0
2008-09-25 04:19:00,2.26105,2.26158,2.25885,2.2606,7000000.0
2008-09-25 04:20:00,2.2603,2.2622,2.25828,2.2617,6630000.0
2008-09-25 04:21:00,2.26048,2.26185,2.26048,2.26185,5130000.0
2008-09-25 04:22:00,2.25948,2.26245,2.25853,2.26213,7500000.0
2008-09-25 04:23:00,2.26003,2.26145,2.26003,2.26131,5250000.0
2008-09-25 04:24:00,2.25878,2.2615,2.25839,2.26062,7750000.0
2008-09-25 04:25:00,2.26268,2.26313,2.25726,2.26214,6630000.0
2008-09-25 04:26:00,2.26246,2.26359,2.25903,2.26294,9750000.0
2008-09-25 04:27:00,2.26107,2.26156,2.25841,2.26156,6250000.0
2008-09-25 04:28:00,2.25907,2.26273,2.25907,2.26118,8000000.0
2008-09-25 04:29:00,2.26087,2.26298,2.25954,2.25995,8250000.0
2008-09-25 04:30:00,2.26335,2.26335,2.26091,2.26192,6000000.0
2008-09-25 04:31:00,2.26119,2.26378,2.25994,2.26255,6500000.0
2008-09-25 04:32:00,2.26111,2.26208,2.26097,2.26204,5250000.0
2008-09-25 04:33:00,2.26142,2.26277,2.25929,2.2593,8250000.0
2008-09-25 04:34:00,2.26039,2.26233,2.25737,2.26233,6250000.0
2008-09-25 04:35:00,2.25927,2.26302,2.25927,2.26203,7630000.0
2008-09-25 04:36:00,2.26125,2.2624,2.25592,2.25945,6750000.0
2008-09-25 04:37:00,2.26014,2.26208,2.2572,2.26208,12250000.0
2008-09-25 04:38:00,2.26153,2.26153,2.25828,2.25828,8750000.0
2008-09-25 04:39:00,2.26085,2.26132,2.25886,2.26115,8750000.0
2008-09-25 04:40:00,2.26082,2.26082,2.25738,2.26054,12750000.0
2008-09-25 04:41:00,2.26006,2.26037,2.25814,2.25968,8750000.0
2008-09-25 04:42:00,2.25938,2.26017,2.25708,2.25912,5880000.0
2008-09-25 04:43:00,2.26006,2.26075,2.25655,2.25655,6000000.0
2008-09-25 04:44:00,2.25969,2.26125,2.25695,2.25695,6500000.0
2008-09-25 04:45:00,2.25787,2.26044,2.25635,2.26004,8500000.0
2008-09-25 04:46:00,2.26163,2.26163,2.25707,2.26016,6750000.0
2008-09-25 04:47:00,2.25717,2.26031,2.25717,2.25996,13000000.0
2008-09-25 04:48:00,2.25724,2.25955,2.25493,2.25785,5750000.0
2008-09-25 04:49:00,2.25948,2.26058,2.25657,2.25931,10000000.0
2008-09-25 04:50:00,2.25997,2.26038,2.25547,2.26011,6880000.0
2008-09-25 04:51:00,2.26053,2.26059,2.25587,2.25936,10000000.0
2008-09-25 04:52:00,2.2577,2.25956,2.25567,2.25617,7750000.0
2008-09-25 04:53:00,2.26026,2.26026,2.25588,2.25588,10000000.0
2008-09-25 04:54:00,2.25903,2.25911,2.25439,2.25492,6130000.0
2008-09-25 04:55:00,2.25866,2.26033,2.25393,2.25393,10880000.0
2008-09-25 04:56:00,2.25991,2.26015,2.25478,2.25762,8130000.0
2008-09-25 04:57:00,2.25564,2.2598,2.25564,2.25915,9000000.0
2008-09-25 04:58:00,2.25782,2.25916,2.25672,2.2583,7750000.0
2008-09-25 04:59:00,2.25786,2.25815,2.2555,2.25597,9250000.0
2008-09-25 05:00:00,2.2563,2.25816,2.25614,2.25714,6250000.0
2008-09-25 05:01:00,2.25564,2.25858,2.25235,2.25785,6000000.0
2008-09-25 05:02:00,2.26003,2.26003,2.25808,2.25808,9380000.0
2008-09-25 05:03:00,2.25895,2.25955,2.2544,2.25773,6260000.0
2008-09-25 05:04:00,2.25624,2.2586,2.25469,2.25628,6380000.0
2008-09-25 05:05:00,2.25902,2.25902,2.25601,2.25753,7000000.0
2008-09-25 05:06:00,2.25698,2.25902,2.2558,2.25804,8250000.0
2008-09-25 05:07:00,2.25988,2.26001,2.255,2.255,5250000.0
2008-09-25 05:08:00,2.26122,2.26122,2.25577,2.25945,9000000.0
2008-09-25 05:09:00,2.26007,2.26007,2.25461,2.25789,8500000.0
2008-09-25 05:10:00,2.25654,2.25909,2.25498,2.25847,6250000.0
2008-09-25 05:11:00,2.2598,2.2598,2.25643,2.25643,9250000.0
2008-09-25 05:12:00,2.25937,2.25943,2.2557,2.25822,5500000.0
2008-09-25 05:13:00,2.25913,2.25913,2.25277,2.25803,7250000.0
2008-09-25 05:14:00,2.25862,2.25897,2.25798,2.25871,7260000.0
2008-09-25 05:15:00,2.2592,2.25921,2.25728,2.25783,11000000.0
2008-09-25 05:16:00,2.25831,2.25931,2.25235,2.25235,9880000.0
2008-09-25 05:17:00,2.25308,2.25901,2.25308,2.25882,5250000.0
2008-09-25 05:18:00,2.2592,2.25944,2.2581,2.2581,7750000.0
2008-09-25 05:19:00,2.25845,2.26001,2.25845,2.26001,5750000.0
2008-09-25 05:20:00,2.25631,2.26072,2.25631,2.258,8250000.0
2008-09-25 05:21:00,2.25907,2.25941,2.25537,2.25555,6250000.0
2008-09-25 05:22:00,2.25809,2.25936,2.2552,2.25795,9500000.0
2008-09-25 05:23:00,2.25975,2.26012,2.25645,2.26012,5260000.0
2008-09-25 05:24:00,2.2593,2.25976,2.25695,2.2597,5500000.0
2008-09-25 05:25:00,2.2588,2.25909,2.25859,2.25859,5750000.0
2008-09-25 05:26:00,2.26031,2.26031,2.25683,2.25912,10500000.0
2008-09-25 05:27:00,2.2583,2.25931,2.25702,2.25878,9250000.0
2008-09-25 05:28:00,2.25762,2.25927,2.25472,2.2574,9750000.0
2008-09-25 05:29:00,2.25798,2.25974,2.25578,2.25882,8750000.0
2008-09-25 05:30:00,2.25884,2.26084,2.25753,2.26037,9750000.0
2008-09-25 05:31:00,2.2569,2.26011,2.2569,2.25945,12500000.0
2008-09-25 05:32:00,2.25542,2.26107,2.25542,2.25915,10250000.0
2008-09-25 05:33:00,2.26005,2.2606,2.25763,2.2606,12500000.0
2008-09-25 05:34:00,2.26098,2.26134,2.25731,2.26013,8750000.0
2008-09-25 05:35:00,2.26027,2.26189,2.25901,2.26189,9000000.0
2008-09-25 05:36:00,2.25548,2.26198,2.25548,2.26198,9130000.0
2008-09-25 05:37:00,2.26106,2.26106,2.25671,2.25964,7000000.0
2008-09-25 05:38:00,2.25915,2.26054,2.25874,2.25874,7750000.0
2008-09-25 05:39:00,2.25722,2.26129,2.25722,2.26017,7380000.0
2008-09-25 05:40:00,2.25868,2.26033,2.25792,2.25792,6750000.0
2008-09-25 05:41:00,2.26073,2.26104,2.25959,2.25996,12250000.0
2008-09-25 05:42:00,2.26042,2.26132,2.25556,2.26132,13500000.0
2008-09-25 05:43:00,2.26145,2.26145,2.25714,2.25948,6250000.0
2008-09-25 05:44:00,2.25983,2.26144,2.25923,2.26144,6250000.0
2008-09-25 05:45:00,2.25859,2.26116,2.25859,2.26008,5250000.0
2008-09-25 05:46:00,2.25971,2.26165,2.25847,2.26137,10500000.0
2008-09-25 05:47:00,2.26105,2.26272,2.25898,2.26049,6000000.0
2008-09-25 05:48:00,2.25981,2.26161,2.25754,2.25769,5500000.0
2008-09-25 05:49:00,2.26068,2.26182,2.25629,2.25916,12250000.0
2008-09-25 05:50:00,2.26042,2.2621,2.25811,2.25869,13000000.0
2008-09-25 05:51:00,2.26178,2.26179,2.26017,2.261,8130000.0
2008-09-25 05:52:00,2.25873,2.26113,2.25873,2.25921,7000000.0
2008-09-25 05:53:00,2.25954,2.26111,2.25946,2.26047,10750000.0
2008-09-25 05:54:00,2.257,2.26111,2.257,2.26098,6000000.0
2008-09-25 05:55:00,2.26052,2.26143,2.25654,2.25654,7250000.0
2008-09-25 05:56:00,2.26255,2.26255,2.25829,2.25962,8500000.0
2008-09-25 05:57:00,2.26132,2.26132,2.25741,2.25962,8250000.0
2008-09-25 05:58:00,2.26235,2.26235,2.25819,2.25958,9750000.0
2008-09-25 05:59:00,2.26198,2.26198,2.25884,2.26113,6000000.0
2008-09-25 06:00:00,2.25541,2.26237,2.25541,2.25976,8750000.0
2008-09-25 06:01:00,2.26,2.26161,2.25975,2.26125,11500000.0
2008-09-25 06:02:00,2.25972,2.26153,2.25898,2.25936,10250000.0
2008-09-25 06:03:00,2.2574,2.26143,2.2574,2.26143,5500000.0
2008-09-25 06:04:00,2.26169,2.26186,2.25955,2.25955,8500000.0
2008-09-25 06:05:00,2.26201,2.26201,2.25958,2.26063,6000000.0
2008-09-25 06:06:00,2.26042,2.26233,2.25895,2.26233,8250000.0
2008-09-25 06:07:00,2.26025,2.26235,2.25698,2.26092,5500000.0
2008-09-25 06:08:00,2.26073,2.26265,2.26027,2.26144,7250000.0
2008-09-25 06:09:00,2.26248,2.26248,2.259,2.26018,7750000.0
2008-09-25 06:10:00,2.25789,2.26123,2.25789,2.26018,5880000.0
2008-09-25 06:11:00,2.26163,2.26566,2.25823,2.26144,10000000.0
2008-09-25 06:12:00,2.2607,2.26182,2.25886,2.26138,7500000.0
2008-09-25 06:13:00,2.26092,2.26135,2.25792,2.26112,10500000.0
2008-09-25 06:14:00,2.26083,2.26225,2.25915,2.26039,8500000.0
2008-09-25 06:15:00,2.26138,2.2623,2.25637,2.2623,6000000.0
2008-09-25 06:16:00,2.26092,2.26151,2.25862,2.26013,8000000.0
2008-09-25 06:17:00,2.25999,2.26235,2.25999,2.26235,6000000.0
2008-09-25 06:18:00,2.25808,2.26217,2.25808,2.26074,8500000.0
2008-09-25 06:19:00,2.26081,2.26127,2.25716,2.26013,7500000.0
2008-09-25 06:20:00,2.25956,2.26176,2.2577,2.26118,13250000.0
2008-09-25 06:21:00,2.25954,2.26222,2.25849,2.25945,12250000.0
2008-09-25 06:22:00,2.26117,2.26167,2.25673,2.26087,10000000.0
2008-09-25 06:23:00,2.26019,2.26126,2.26009,2.26122,7750000.0
2008-09-25 06:24:00,2.26003,2.26059,2.2551,2.2551,7250000.0
2008-09-25 06:25:00,2.25862,2.26052,2.25682,2.26005,8250000.0
2008-09-25 06:26:00,2.25949,2.26138,2.25858,2.2601,7750000.0
2008-09-25 06:27:00,2.25962,2.26189,2.2574,2.25781,5500000.0
2008-09-25 06:28:00,2.2573,2.26073,2.2573,2.25882,8250000.0
2008-09-25 06:29:00,2.26149,2.2638,2.25687,2.26211,12250000.0
2008-09-25 06:30:00,2.26105,2.26105,2.25594,2.2591,6000000.0
2008-09-25 06:31:00,2.25942,2.26104,2.25676,2.25819,6000000.0
2008-09-25 06:32:00,2.2572,2.26067,2.2572,2.25953,5880000.0
2008-09-25 06:33:00,2.26002,2.26117,2.25754,2.25811,7500000.0
2008-09-25 06:34:00,2.25882,2.26142,2.25697,2.26044,9130000.0
2008-09-25 06:35:00,2.2573,2.26196,2.2573,2.26101,12000000.0
2008-09-25 06:36:00,2.26001,2.26189,2.26001,2.26174,7500000.0
2008-09-25 06:37:00,2.25728,2.26164,2.25655,2.25655,8750000.0
2008-09-25 06:38:00,2.25997,2.26192,2.25934,2.26097,8250000.0
2008-09-25 06:39:00,2.26188,2.26188,2.25727,2.26084,9880000.0
2008-09-25 06:40:00,2.26065,2.26145,2.25869,2.2612,5500000.0
2008-09-25 06:41:00,2.26174,2.26175,2.2571,2.26175,9380000.0
2008-09-25 06:42:00,2.25991,2.26186,2.2575,2.25805,10250000.0
2008-09-25 06:43:00,2.25739,2.26199,2.25739,2.25874,6000000.0
2008-09-25 06:44:00,2.25878,2.26351,2.25863,2.26107,8630000.0
2008-09-25 06:45:00,2.25823,2.26324,2.25823,2.26204,5500000.0
2008-09-25 06:46:00,2.26293,2.26293,2.25856,2.26273,12250000.0
2008-09-25 06:47:00,2.26001,2.26362,2.26001,2.26148,7000000.0
2008-09-25 06:48:00,2.26125,2.26174,2.25789,2.26174,5630000.0
2008-09-25 06:49:00,2.26035,2.26258,2.25865,2.25865,7880000.0
2008-09-25 06:50:00,2.26071,2.26306,2.25894,2.26155,11000000.0
2008-09-25 06:51:00,2.26169,2.26233,2.26029,2.26196,10750000.0
2008-09-25 06:52:00,2.26104,2.26193,2.25881,2.26057,8500000.0
2008-09-25 06:53:00,2.2592,2.2619,2.2587,2.2587,7500000.0
2008-09-25 06:54:00,2.2604,2.2626,2.25825,2.26072,10500000.0
2008-09-25 06:55:00,2.26024,2.26188,2.26024,2.26069,6250000.0
2008-09-25 06:56:00,2.26099,2.26236,2.26063,2.2613,10000000.0
2008-09-25 06:57:00,2.2594,2.26241,2.25872,2.25872,11630000.0
2008-09-25 06:58:00,2.26155,2.26155,2.25715,2.26101,8750000.0
2008-09-25 06:59:00,2.25954,2.26255,2.25788,2.26122,7010000.0
2008-09-25 07:00:00,2.261,2.26243,2.25803,2.26003,9250000.0
2008-09-25 07:01:00,2.2615,2.26277,2.25931,2.26114,11250000.0
2008-09-25 07:02:00,2.2593,2.26146,2.25689,2.26114,10000000.0
2008-09-25 07:03:00,2.25786,2.26124,2.2571,2.2571,6750000.0
2008-09-25 07:04:00,2.25894,2.26056,2.25381,2.25685,13010000.0
2008-09-25 07:05:00,2.25921,2.25977,2.25568,2.25929,7000000.0
2008-09-25 07:06:00,2.26118,2.26118,2.25584,2.2592,12750000.0
2008-09-25 07:07:00,2.25727,2.25996,2.25719,2.25854,10010000.0
2008-09-25 07:08:00,2.25629,2.26159,2.25548,2.25548,8500000.0
2008-09-25 07:09:00,2.25742,2.2603,2.25628,2.25721,12750000.0
2008-09-25 07:10:00,2.25989,2.26016,2.25619,2.2588,8000000.0
2008-09-25 07:11:00,2.25772,2.26022,2.25413,2.25934,5250000.0
2008-09-25 07:12:00,2.25694,2.25955,2.25414,2.25903,8000000.0
2008-09-25 07:13:00,2.25916,2.25994,2.25673,2.2579,9500000.0
2008-09-25 07:14:00,2.25767,2.25896,2.25767,2.25867,5250000.0
2008-09-25 07:15:00,2.25957,2.26045,2.25506,2.25869,12000000.0
2008-09-25 07:16:00,2.25833,2.25867,2.25575,2.25827,8000000.0
2008-09-25 07:17:00,2.2589,2.25965,2.25559,2.25559,7880000.0
2008-09-25 07:18:00,2.25783,2.25876,2.25332,2.25455,13750000.0
2008-09-25 07:19:00,2.25874,2.25991,2.25409,2.25664,13880000.0
2008-09-25 07:20:00,2.25472,2.25945,2.25472,2.25495,7750000.0
2008-09-25 07:21:00,2.25974,2.26027,2.25642,2.25901,16510000.0
2008-09-25 07:22:00,2.2577,2.26135,2.25553,2.25836,11750000.0
2008-09-25 07:23:00,2.25918,2.25988,2.25783,2.25875,8500000.0
2008-09-25 07:24:00,2.25945,2.25976,2.25687,2.25976,5250000.0
2008-09-25 07:25:00,2.25955,2.26158,2.25742,2.25742,6880000.0
2008-09-25 07:26:00,2.25414,2.26061,2.25414,2.25913,11130000.0
2008-09-25 07:27:00,2.25879,2.26066,2.25801,2.25934,7500000.0
2008-09-25 07:28:00,2.25852,2.26156,2.25852,2.26084,7000000.0
2008-09-25 07:29:00,2.25934,2.26054,2.25664,2.25985,10130000.0
2008-09-25 07:30:00,2.2582,2.26105,2.25697,2.25816,10500000.0
2008-09-25 07:31:00,2.25693,2.26094,2.25693,2.26031,7750000.0
2008-09-25 07:32:00,2.25695,2.26036,2.25523,2.26002,6000000.0
2008-09-25 07:33:00,2.25717,2.26192,2.25569,2.26027,10250000.0
2008-09-25 07:34:00,2.26089,2.26179,2.25834,2.26093,12260000.0
2008-09-25 07:35:00,2.25606,2.26062,2.25606,2.25722,14500000.0
2008-09-25 07:36:00,2.25613,2.26008,2.25441,2.25579,7500000.0
2008-09-25 07:37:00,2.25764,2.26062,2.25764,2.25997,6500000.0
2008-09-25 07:38:00,2.25797,2.26161,2.25622,2.26063,14500000.0
2008-09-25 07:39:00,2.25726,2.26104,2.25648,2.25648,9000000.0
2008-09-25 07:40:00,2.25959,2.26067,2.25441,2.25951,9250000.0
2008-09-25 07:41:00,2.25935,2.26112,2.25733,2.26112,11250000.0
2008-09-25 07:42:00,2.25444,2.26088,2.25444,2.25709,7750000.0
2008-09-25 07:43:00,2.2625,2.2625,2.25706,2.25706,8000000.0
2008-09-25 07:44:00,2.25783,2.26244,2.25783,2.26069,8500000.0
2008-09-25 07:45:00,2.2623,2.2623,2.25862,2.25868,11380000.0
2008-09-25 07:46:00,2.25765,2.26046,2.25316,2.25973,6250000.0
2008-09-25 07:47:00,2.25958,2.26197,2.25657,2.26197,6500000.0
2008-09-25 07:48:00,2.26,2.26114,2.25788,2.25905,9750000.0
2008-09-25 07:49:00,2.25857,2.26162,2.2584,2.25919,7250000.0
2008-09-25 07:50:00,2.26199,2.26199,2.25706,2.25932,11630000.0
2008-09-25 07:51:00,2.25695,2.26222,2.25695,2.25964,8000000.0
2008-09-25 07:52:00,2.26248,2.26274,2.25855,2.26097,13000000.0
2008-09-25 07:53:00,2.26056,2.26185,2.25608,2.25901,7750000.0
2008-09-25 07:54:00,2.26089,2.26135,2.25749,2.25995,12010000.0
2008-09-25 07:55:00,2.25974,2.26131,2.25859,2.26056,8000000.0
2008-09-25 07:56:00,2.25969,2.26112,2.25854,2.26069,9000000.0
2008-09-25 07:57:00,2.26172,2.26243,2.25933,2.26153,10250000.0
2008-09-25 07:58:00,2.25818,2.26118,2.25818,2.25868,8500000.0
2008-09-25 07:59:00,2.26144,2.26198,2.26016,2.26198,11630000.0
2008-09-25 08:00:00,2.26189,2.26189,2.25658,2.25871,7000000.0
2008-09-25 08:01:00,2.2609,2.2619,2.25756,2.26076,8250000.0
2008-09-25 08:02:00,2.25889,2.26432,2.25889,2.2626,15500000.0
2008-09-25 08:03:00,2.26065,2.26198,2.25791,2.26095,8500000.0
2008-09-25 08:04:00,2.2618,2.26234,2.25903,2.26103,12250000.0
2008-09-25 08:05:00,2.25979,2.26237,2.25782,2.26111,7500000.0
2008-09-25 08:06:00,2.25922,2.26272,2.25775,2.26204,7260000.0
2008-09-25 08:07:00,2.26099,2.26192,2.25763,2.25881,7000000.0
2008-09-25 08:08:00,2.26081,2.26143,2.25487,2.2587,8630000.0
2008-09-25 08:09:00,2.25921,2.25982,2.2546,2.2589,9750000.0
2008-09-25 08:10:00,2.25668,2.25923,2.25461,2.25461,5250000.0
2008-09-25 08:11:00,2.25779,2.26141,2.25624,2.26082,6500000.0
2008-09-25 08:12:00,2.26036,2.26119,2.25637,2.25637,14260000.0
2008-09-25 08:13:00,2.25969,2.26097,2.25776,2.26008,7000000.0
2008-09-25 08:14:00,2.26083,2.26083,2.25267,2.25771,13750000.0
2008-09-25 08:15:00,2.25729,2.25805,2.25283,2.25786,8750000.0
2008-09-25 08:16:00,2.25736,2.25872,2.2543,2.2543,8380000.0
2008-09-25 08:17:00,2.25738,2.25782,2.2558,2.25782,7250000.0
2008-09-25 08:18:00,2.25385,2.25859,2.25385,2.25823,6630000.0
2008-09-25 08:19:00,2.25893,2.25896,2.25661,2.2584,9880000.0
2008-09-25 08:20:00,2.25782,2.2596,2.25701,2.25865,5880000.0
2008-09-25 08:21:00,2.25663,2.25914,2.25663,2.25862,7000000.0
2008-09-25 08:22:00,2.25818,2.26003,2.25545,2.25923,11500000.0
2008-09-25 08:23:00,2.25998,2.25998,2.256,2.25626,6000000.0
2008-09-25 08:24:00,2.25967,2.26038,2.2565,2.25993,7500000.0
2008-09-25 08:25:00,2.26065,2.26191,2.2594,2.26078,11750000.0
2008-09-25 08:26:00,2.26028,2.26109,2.25525,2.26109,13500000.0
2008-09-25 08:27:00,2.2597,2.26086,2.25733,2.26082,6750000.0
2008-09-25 08:28:00,2.26034,2.26179,2.25641,2.26045,10630000.0
2008-09-25 08:29:00,2.26022,2.26139,2.2585,2.26117,5500000.0
2008-09-25 08:30:00,2.25898,2.26158,2.25803,2.26071,15500000.0
2008-09-25 08:31:00,2.25733,2.26141,2.25707,2.25988,6250000.0
2008-09-25 08:32:00,2.26012,2.26012,2.25668,2.25668,9750000.0
2008-09-25 08:33:00,2.25977,2.25977,2.25725,2.25725,5880000.0
2008-09-25 08:34:00,2.26003,2.26029,2.25356,2.25678,5750000.0
2008-09-25 08:35:00,2.25754,2.25876,2.25275,2.25771,5630000.0
2008-09-25 08:36:00,2.2564,2.25784,2.25332,2.25475,10500000.0
2008-09-25 08:37:00,2.25653,2.25731,2.25481,2.25651,10500000.0
2008-09-25 08:38:00,2.25687,2.25957,2.25254,2.25951,8880000.0
2008-09-25 08:39:00,2.2565,2.25822,2.25445,2.25768,8000000.0
2008-09-25 08:40:00,2.25218,2.25793,2.25218,2.25711,8000000.0
2008-09-25 08:41:00,2.25171,2.25845,2.25171,2.2557,17130000.0
2008-09-25 08:42:00,2.25404,2.25529,2.25309,2.25309,9250000.0
2008-09-25 08:43:00,2.25358,2.25642,2.25102,2.25483,16380000.0
2008-09-25 08:44:00,2.2492,2.25507,2.24722,2.25369,10250000.0
2008-09-25 08:45:00,2.25378,2.25644,2.25301,2.25367,11500000.0
2008-09-25 08:46:00,2.25471,2.25702,2.25424,2.25702,6000000.0
2008-09-25 08:47:00,2.25756,2.25775,2.25322,2.25476,6500000.0
2008-09-25 08:48:00,2.25625,2.25788,2.25522,2.25627,14130000.0
2008-09-25 08:49:00,2.25606,2.25629,2.25297,2.25504,5750000.0
2008-09-25 08:50:00,2.25601,2.25685,2.25492,2.25685,6500000.0
2008-09-25 08:51:00,2.2553,2.25591,2.2523,2.25252,8500000.0
2008-09-25 08:52:00,2.25148,2.25543,2.24991,2.25331,9750000.0
2008-09-25 08:53:00,2.25593,2.25604,2.25091,2.25091,9750000.0
2008-09-25 08:54:00,2.25442,2.25599,2.25217,2.25331,9750000.0
2008-09-25 08:55:00,2.25273,2.25452,2.25192,2.25264,6000000.0
2008-09-25 08:56:00,2.25509,2.25571,2.25334,2.25571,6750000.0
2008-09-25 08:57:00,2.25485,2.25577,2.24884,2.25469,13000000.0
2008-09-25 08:58:00,2.25487,2.25487,2.25317,2.25417,7750000.0
2008-09-25 08:59:00,2.25529,2.2567,2.25221,2.25537,12000000.0
2008-09-25 09:00:00,2.25254,2.25544,2.25155,2.25282,5630000.0
2008-09-25 09:01:00,2.25438,2.25567,2.2498,2.252,10880000.0
2008-09-25 09:02:00,2.25334,2.25496,2.2491,2.2519,9000000.0
2008-09-25 09:03:00,2.25322,2.25623,2.25232,2.25552,10000000.0
2008-09-25 09:04:00,2.25385,2.25468,2.25024,2.25258,6250000.0
2008-09-25 09:05:00,2.25435,2.25514,2.25202,2.25514,13260000.0
2008-09-25 09:06:00,2.25368,2.25404,2.25076,2.25156,10250000.0
2008-09-25 09:07:00,2.25385,2.25385,2.25144,2.25236,10130000.0
2008-09-25 09:08:00,2.24943,2.25413,2.24926,2.25254,9000000.0
2008-09-25 09:09:00,2.25271,2.25279,2.25083,2.25243,8250000.0
2008-09-25 09:10:00,2.25182,2.25423,2.25182,2.25341,6500000.0
2008-09-25 09:11:00,2.25457,2.2547,2.25097,2.25382,10500000.0
2008-09-25 09:12:00,2.25416,2.25471,2.24929,2.25389,7000000.0
2008-09-25 09:13:00,2.25546,2.25546,2.24668,2.25388,9750000.0
2008-09-25 09:14:00,2.2544,2.25625,2.25033,2.25456,9380000.0
2008-09-25 09:15:00,2.25546,2.25623,2.2503,2.25232,14250000.0
2008-09-25 09:16:00,2.25414,2.25447,2.24975,2.25145,16760000.0
2008-09-25 09:17:00,2.24927,2.25272,2.24508,2.25099,8500000.0
2008-09-25 09:18:00,2.2481,2.2528,2.24707,2.25061,9750000.0
2008-09-25 09:19:00,2.25055,2.25225,2.24764,2.25162,5750000.0
2008-09-25 09:20:00,2.25321,2.25385,2.24838,2.24838,9500000.0
2008-09-25 09:21:00,2.25315,2.25517,2.24965,2.25117,13500000.0
2008-09-25 09:22:00,2.25215,2.25386,2.24699,2.25386,7000000.0
2008-09-25 09:23:00,2.25333,2.2539,2.25067,2.25368,8500000.0
2008-09-25 09:24:00,2.2516,2.25384,2.2484,2.25345,7750000.0
2008-09-25 09:25:00,2.24901,2.25397,2.24883,2.25294,12500000.0
2008-09-25 09:26:00,2.25218,2.25394,2.25006,2.25383,10250000.0
2008-09-25 09:27:00,2.25359,2.2547,2.24969,2.2514,12250000.0
2008-09-25 09:28:00,2.2516,2.25281,2.2516,2.25204,12250000.0
2008-09-25 09:29:00,2.25058,2.25353,2.2464,2.25315,16130000.0
2008-09-25 09:30:00,2.25334,2.2541,2.25151,2.25216,8380000.0
2008-09-25 09:31:00,2.25381,2.2543,2.25078,2.2543,7500000.0
2008-09-25 09:32:00,2.255,2.25628,2.25013,2.2555,8000000.0
2008-09-25 09:33:00,2.25765,2.25765,2.25196,2.25478,7500000.0
2008-09-25 09:34:00,2.25729,2.25729,2.25366,2.25366,9000000.0
2008-09-25 09:35:00,2.2568,2.25719,2.25096,2.2539,13000000.0
2008-09-25 09:36:00,2.25792,2.25792,2.25337,2.25718,7000000.0
2008-09-25 09:37:00,2.25738,2.25793,2.2532,2.25503,13000000.0
2008-09-25 09:38:00,2.25693,2.25914,2.25522,2.25778,5750000.0
2008-09-25 09:39:00,2.25705,2.25788,2.25411,2.25565,10000000.0
2008-09-25 09:40:00,2.25697,2.25779,2.2514,2.25605,5750000.0
2008-09-25 09:41:00,2.25318,2.25726,2.25296,2.25557,19750000.0
2008-09-25 09:42:00,2.25737,2.2586,2.25295,2.25652,18000000.0
2008-09-25 09:43:00,2.25947,2.25947,2.25496,2.2565,10500000.0
2008-09-25 09:44:00,2.25785,2.25969,2.25578,2.25849,13500000.0
2008-09-25 09:45:00,2.2605,2.26112,2.2577,2.25975,11130000.0
2008-09-25 09:46:00,2.25946,2.26019,2.25883,2.26019,7750000.0
2008-09-25 09:47:00,2.25981,2.26096,2.25575,2.25745,5750000.0
2008-09-25 09:48:00,2.2591,2.26099,2.25493,2.25933,10000000.0
2008-09-25 09:49:00,2.26167,2.26167,2.2581,2.25916,7000000.0
2008-09-25 09:50:00,2.26024,2.26093,2.2579,2.26093,7000000.0
2008-09-25 09:51:00,2.25892,2.26227,2.25851,2.26174,6250000.0
2008-09-25 09:52:00,2.25937,2.261,2.25647,2.26043,8500000.0
2008-09-25 09:53:00,2.2611,2.2621,2.25913,2.2621,8380000.0
2008-09-25 09:54:00,2.26149,2.26243,2.25692,2.26153,11500000.0
2008-09-25 09:55:00,2.26319,2.2635,2.25974,2.26215,7500000.0
2008-09-25 09:56:00,2.26347,2.26381,2.25913,2.26297,8000000.0
2008-09-25 09:57:00,2.26349,2.26376,2.26073,2.26252,14000000.0
2008-09-25 09:58:00,2.25868,2.26268,2.25712,2.2617,15750000.0
2008-09-25 09:59:00,2.26023,2.26315,2.25627,2.26315,14750000.0
2008-09-25 10:00:00,2.26285,2.26294,2.25748,2.25947,5750000.0
2008-09-25 10:01:00,2.26026,2.26048,2.25492,2.26026,10250000.0
2008-09-25 10:02:00,2.2587,2.26288,2.25774,2.2607,8250000.0
2008-09-25 10:03:00,2.2616,2.26291,2.25777,2.26112,10250000.0
2008-09-25 10:04:00,2.25936,2.26157,2.25813,2.26101,6130000.0
2008-09-25 10:05:00,2.26142,2.26238,2.2589,2.2589,11000000.0
2008-09-25 10:06:00,2.26142,2.26142,2.25554,2.26094,11380000.0
2008-09-25 10:07:00,2.26074,2.26235,2.25982,2.26199,5250000.0
2008-09-25 10:08:00,2.26042,2.2619,2.25834,2.25919,12250000.0
2008-09-25 10:09:00,2.25897,2.26114,2.25772,2.26049,8000000.0
2008-09-25 10:10:00,2.26101,2.26178,2.25637,2.25768,12750000.0
2008-09-25 10:11:00,2.25711,2.2632,2.25711,2.26198,8250000.0
2008-09-25 10:12:00,2.25754,2.26082,2.25506,2.26082,6250000.0
2008-09-25 10:13:00,2.25803,2.26083,2.25704,2.26042,11630000.0
2008-09-25 10:14:00,2.25943,2.26021,2.25659,2.26021,8000000.0
2008-09-25 10:15:00,2.2606,2.2606,2.25769,2.25953,6750000.0
2008-09-25 10:16:00,2.26017,2.26017,2.25782,2.2588,5500000.0
2008-09-25 10:17:00,2.25964,2.26114,2.25709,2.25933,10510000.0
2008-09-25 10:18:00,2.25951,2.26009,2.25746,2.25851,10630000.0
2008-09-25 10:19:00,2.25999,2.2612,2.25708,2.26009,10000000.0
2008-09-25 10:20:00,2.25953,2.26118,2.25892,2.26058,8250000.0
2008-09-25 10:21:00,2.26167,2.26167,2.25617,2.25862,10750000.0
2008-09-25 10:22:00,2.25966,2.26219,2.25934,2.2614,7750000.0
2008-09-25 10:23:00,2.26134,2.2625,2.25877,2.26019,6750000.0
2008-09-25 10:24:00,2.25853,2.26386,2.25853,2.26031,5630000.0
2008-09-25 10:25:00,2.26095,2.26322,2.26095,2.26129,9250000.0
2008-09-25 10:26:00,2.26105,2.26314,2.25937,2.26111,8250000.0
2008-09-25 10:27:00,2.25974,2.26364,2.25765,2.25788,9250000.0
2008-09-25 10:28:00,2.26185,2.26252,2.2588,2.26252,7500000.0
2008-09-25 10:29:00,2.26216,2.26327,2.26141,2.26259,9000000.0
2008-09-25 10:30:00,2.26467,2.26467,2.26001,2.26203,8500000.0
2008-09-25 10:31:00,2.26135,2.26276,2.25986,2.2615,9500000.0
2008-09-25 10:32:00,2.26308,2.26443,2.25986,2.26339,11500000.0
2008-09-25 10:33:00,2.26462,2.26462,2.26225,2.26261,6000000.0
2008-09-25 10:34:00,2.26507,2.2656,2.26152,2.26383,7500000.0
2008-09-25 10:35:00,2.2649,2.26537,2.26213,2.26236,8250000.0
2008-09-25 10:36:00,2.26511,2.26511,2.26134,2.2638,8250000.0
2008-09-25 10:37:00,2.26488,2.26525,2.26295,2.26447,10750000.0
2008-09-25 10:38:00,2.26469,2.266,2.26235,2.2654,10880000.0
2008-09-25 10:39:00,2.26483,2.26514,2.26099,2.26218,12250000.0
2008-09-25 10:40:00,2.26402,2.26498,2.26121,2.26353,9250000.0
2008-09-25 10:41:00,2.26324,2.26369,2.26033,2.26369,7750000.0
2008-09-25 10:42:00,2.26335,2.26428,2.26199,2.26402,7250000.0
2008-09-25 10:43:00,2.26366,2.26493,2.26257,2.26474,7000000.0
2008-09-25 10:44:00,2.26289,2.26446,2.26085,2.26229,13630000.0
2008-09-25 10:45:00,2.26072,2.26679,2.26048,2.2657,9000000.0
2008-09-25 10:46:00,2.26563,2.26563,2.26202,2.26449,7630000.0
2008-09-25 10:47:00,2.26425,2.26661,2.26357,2.26586,5880000.0
2008-09-25 10:48:00,2.26586,2.26599,2.26329,2.26556,5750000.0
2008-09-25 10:49:00,2.26634,2.2664,2.25948,2.25948,8000000.0
2008-09-25 10:50:00,2.26563,2.26586,2.26366,2.26536,6250000.0
2008-09-25 10:51:00,2.26299,2.26556,2.26209,2.26209,13500000.0
2008-09-25 10:52:00,2.26581,2.26615,2.26216,2.26475,11250000.0
2008-09-25 10:53:00,2.26375,2.26462,2.26085,2.2627,11130000.0
2008-09-25 10:54:00,2.26388,2.26388,2.26,2.261,9130000.0
2008-09-25 10:55:00,2.26216,2.26368,2.26111,2.26245,8500000.0
2008-09-25 10:56:00,2.26268,2.2628,2.25948,2.26111,8130000.0
2008-09-25 10:57:00,2.26356,2.26356,2.25986,2.26282,6250000.0
2008-09-25 10:58:00,2.26302,2.26302,2.25731,2.26127,8750000.0
2008-09-25 10:59:00,2.26311,2.26373,2.25833,2.2631,7500000.0
2008-09-25 11:00:00,2.26286,2.26316,2.25907,2.26247,9750000.0
2008-09-25 11:01:00,2.2571,2.26087,2.25708,2.25825,8500000.0
2008-09-25 11:02:00,2.26091,2.26091,2.25878,2.25954,6750000.0
2008-09-25 11:03:00,2.2603,2.26153,2.25816,2.26055,11000000.0
2008-09-25 11:04:00,2.25741,2.26039,2.25741,2.25839,8630000.0
2008-09-25 11:05:00,2.25514,2.25863,2.25268,2.25725,11000000.0
2008-09-25 11:06:00,2.25709,2.25835,2.25571,2.25571,6500000.0
2008-09-25 11:07:00,2.259,2.259,2.25271,2.25724,5250000.0
2008-09-25 11:08:00,2.25742,2.25742,2.25512,2.25722,9630000.0
2008-09-25 11:09:00,2.25905,2.25905,2.25397,2.25835,9250000.0
2008-09-25 11:10:00,2.25843,2.25846,2.25389,2.25819,11000000.0
2008-09-25 11:11:00,2.259,2.259,2.25275,2.25598,6630000.0
2008-09-25 11:12:00,2.25819,2.25819,2.25528,2.25577,8250000.0
2008-09-25 11:13:00,2.25488,2.25801,2.25449,2.25449,11630000.0
2008-09-25 11:14:00,2.25718,2.25919,2.25538,2.25919,8500000.0
2008-09-25 11:15:00,2.25758,2.25833,2.25513,2.25664,7250000.0
2008-09-25 11:16:00,2.25832,2.25832,2.25499,2.25499,5500000.0
2008-09-25 11:17:00,2.25911,2.25956,2.2529,2.25792,9000000.0
2008-09-25 11:18:00,2.25765,2.25996,2.25518,2.2561,8380000.0
2008-09-25 11:19:00,2.25899,2.25899,2.25225,2.25743,8500000.0
2008-09-25 11:20:00,2.25732,2.25848,2.2549,2.25848,6250000.0
2008-09-25 11:21:00,2.25718,2.25895,2.25521,2.25895,8510000.0
2008-09-25 11:22:00,2.25775,2.25866,2.25482,2.25482,6250000.0
2008-09-25 11:23:00,2.25752,2.25977,2.25391,2.25829,12750000.0
2008-09-25 11:24:00,2.25748,2.2591,2.25416,2.25873,16500000.0
2008-09-25 11:25:00,2.25989,2.25989,2.25683,2.2582,12750000.0
2008-09-25 11:26:00,2.25953,2.25953,2.25603,2.25771,9250000.0
2008-09-25 11:27:00,2.25669,2.25803,2.25367,2.25734,7000000.0
2008-09-25 11:28:00,2.25741,2.25862,2.25593,2.25649,8750000.0
2008-09-25 11:29:00,2.25983,2.25983,2.25361,2.25814,5500000.0
2008-09-25 11:30:00,2.25934,2.25934,2.25616,2.25889,6250000.0
2008-09-25 11:31:00,2.25768,2.25904,2.25572,2.25893,11500000.0
2008-09-25 11:32:00,2.25839,2.25906,2.25472,2.25895,13000000.0
2008-09-25 11:33:00,2.25968,2.25968,2.25599,2.2594,13130000.0
2008-09-25 11:34:00,2.2581,2.25909,2.25653,2.25845,7000000.0
2008-09-25 11:35:00,2.2579,2.25858,2.25265,2.25431,9500000.0
2008-09-25 11:36:00,2.25924,2.25926,2.25505,2.25729,7500000.0
2008-09-25 11:37:00,2.25629,2.25993,2.25573,2.25993,7380000.0
2008-09-25 11:38:00,2.25515,2.26048,2.25515,2.26048,6500000.0
2008-09-25 11:39:00,2.25905,2.26089,2.25462,2.25952,10000000.0
2008-09-25 11:40:00,2.25742,2.26059,2.25588,2.26012,12250000.0
2008-09-25 11:41:00,2.25815,2.2614,2.25531,2.2614,8760000.0
2008-09-25 11:42:00,2.25958,2.26175,2.25876,2.26077,7750000.0
2008-09-25 11:43:00,2.25946,2.26073,2.2566,2.26008,9000000.0
2008-09-25 11:44:00,2.26119,2.26119,2.25662,2.25779,9510000.0
2008-09-25 11:45:00,2.26009,2.26009,2.25683,2.26002,10000000.0
2008-09-25 11:46:00,2.26023,2.26023,2.25823,2.25995,9000000.0
2008-09-25 11:47:00,2.25838,2.26109,2.25447,2.26109,8500000.0
2008-09-25 11:48:00,2.25788,2.26027,2.25622,2.26006,9500000.0
2008-09-25 11:49:00,2.26035,2.26156,2.25727,2.26006,11250000.0
2008-09-25 11:50:00,2.25869,2.26153,2.25852,2.26089,9000000.0
2008-09-25 11:51:00,2.26002,2.26002,2.25866,2.2588,6130000.0
2008-09-25 11:52:00,2.25975,2.26048,2.25799,2.25906,8000000.0
2008-09-25 11:53:00,2.26046,2.26149,2.25926,2.26109,5250000.0
2008-09-25 11:54:00,2.25983,2.2605,2.25451,2.25959,10750000.0
2008-09-25 11:55:00,2.25829,2.26005,2.25662,2.25819,7500000.0
2008-09-25 11:56:00,2.25938,2.26038,2.257,2.2595,6250000.0
2008-09-25 11:57:00,2.25373,2.26102,2.25373,2.25991,7750000.0
2008-09-25 11:58:00,2.25505,2.26067,2.25505,2.25853,13500000.0
2008-09-25 11:59:00,2.25894,2.26007,2.25707,2.26007,13000000.0
2008-09-25 12:00:00,2.25959,2.26042,2.25647,2.26041,7500000.0
2008-09-25 12:01:00,2.25682,2.26028,2.25682,2.26009,8630000.0
2008-09-25 12:02:00,2.25749,2.26029,2.25595,2.25972,11250000.0
2008-09-25 12:03:00,2.2597,2.26046,2.25711,2.25745,6500000.0
2008-09-25 12:04:00,2.25985,2.26027,2.25594,2.26003,10500000.0
2008-09-25 12:05:00,2.26074,2.26083,2.25294,2.25882,8630000.0
2008-09-25 12:06:00,2.26006,2.26037,2.25644,2.25868,9750000.0
2008-09-25 12:07:00,2.25873,2.26129,2.25676,2.25821,8500000.0
2008-09-25 12:08:00,2.25863,2.25941,2.25564,2.25941,7000000.0
2008-09-25 12:09:00,2.25962,2.25965,2.25424,2.25815,13750000.0
2008-09-25 12:10:00,2.25889,2.25962,2.25376,2.25905,12000000.0
2008-09-25 12:11:00,2.25916,2.25935,2.25583,2.25689,9750000.0
2008-09-25 12:12:00,2.25778,2.25928,2.25604,2.25875,8500000.0
2008-09-25 12:13:00,2.25615,2.25907,2.25439,2.2586,15500000.0
2008-09-25 12:14:00,2.25631,2.25879,2.25213,2.25643,8880000.0
2008-09-25 12:15:00,2.25258,2.25863,2.25258,2.25823,8500000.0
2008-09-25 12:16:00,2.25809,2.25842,2.25367,2.25728,5750000.0
2008-09-25 12:17:00,2.25833,2.25928,2.25708,2.25708,5250000.0
2008-09-25 12:18:00,2.25605,2.26037,2.25605,2.25694,6380000.0
2008-09-25 12:19:00,2.25796,2.26112,2.25525,2.26112,8130000.0
2008-09-25 12:20:00,2.26033,2.26179,2.25597,2.26094,9500000.0
2008-09-25 12:21:00,2.2601,2.26094,2.25549,2.25725,12380000.0
2008-09-25 12:22:00,2.26217,2.26217,2.25852,2.26119,7500000.0
2008-09-25 12:23:00,2.26146,2.26195,2.25776,2.26144,11500000.0
2008-09-25 12:24:00,2.2595,2.26025,2.25446,2.25899,7500000.0
2008-09-25 12:25:00,2.26082,2.26105,2.25924,2.26105,7500000.0
2008-09-25 12:26:00,2.26086,2.26196,2.25929,2.25929,11750000.0
2008-09-25 12:27:00,2.26157,2.26209,2.25725,2.26209,11000000.0
2008-09-25 12:28:00,2.26078,2.26295,2.26056,2.26193,8750000.0
2008-09-25 12:29:00,2.2632,2.2632,2.25969,2.26157,6380000.0
2008-09-25 12:30:00,2.26252,2.26269,2.25887,2.25943,5630000.0
2008-09-25 12:31:00,2.26199,2.26382,2.26019,2.26339,5500000.0
2008-09-25 12:32:00,2.2632,2.26449,2.26071,2.26393,10000000.0
2008-09-25 12:33:00,2.26271,2.2639,2.26001,2.26354,11500000.0
2008-09-25 12:34:00,2.26389,2.26624,2.26293,2.26576,14750000.0
2008-09-25 12:35:00,2.26705,2.26708,2.26191,2.26468,8000000.0
2008-09-25 12:36:00,2.26555,2.26666,2.26167,2.26666,5500000.0
2008-09-25 12:37:00,2.26321,2.26643,2.26081,2.26497,11250000.0
2008-09-25 12:38:00,2.26575,2.26711,2.26092,2.26698,11750000.0
2008-09-25 12:39:00,2.26678,2.2676,2.26288,2.2676,6250000.0
2008-09-25 12:40:00,2.26365,2.2676,2.26365,2.2674,9250000.0
2008-09-25 12:41:00,2.26567,2.26722,2.26551,2.26688,7750000.0
2008-09-25 12:42:00,2.26744,2.26755,2.26307,2.26755,14000000.0
2008-09-25 12:43:00,2.26661,2.26874,2.26608,2.26654,11750000.0
2008-09-25 12:44:00,2.26587,2.26819,2.26511,2.2671,9250000.0
2008-09-25 12:45:00,2.26523,2.26886,2.26523,2.26747,5630000.0
2008-09-25 12:46:00,2.26705,2.26739,2.26293,2.26293,11250000.0
2008-09-25 12:47:00,2.26695,2.26817,2.26436,2.26787,10250000.0
2008-09-25 12:48:00,2.26736,2.26953,2.26594,2.26953,12000000.0
2008-09-25 12:49:00,2.26762,2.26911,2.26541,2.2691,7000000.0
2008-09-25 12:50:00,2.27027,2.27049,2.26602,2.27021,8130000.0
2008-09-25 12:51:00,2.26949,2.27067,2.26692,2.27067,8000000.0
2008-09-25 12:52:00,2.26882,2.27068,2.26654,2.26654,6000000.0
2008-09-25 12:53:00,2.26911,2.27018,2.26602,2.27018,6250000.0
2008-09-25 12:54:00,2.26848,2.27052,2.26597,2.26967,7750000.0
2008-09-25 12:55:00,2.26686,2.27006,2.26381,2.26956,11250000.0
2008-09-25 12:56:00,2.26697,2.26977,2.26501,2.26662,10250000.0
2008-09-25 12:57:00,2.26967,2.26967,2.26412,2.26661,8880000.0
2008-09-25 12:58:00,2.26869,2.26998,2.26341,2.26683,14250000.0
2008-09-25 12:59:00,2.26753,2.26879,2.26593,2.26748,9630000.0
2008-09-25 13:00:00,2.26837,2.26849,2.26575,2.26849,10000000.0
2008-09-25 13:01:00,2.26519,2.26813,2.26519,2.26592,8000000.0
2008-09-25 13:02:00,2.26705,2.26821,2.26449,2.26646,7380000.0
2008-09-25 13:03:00,2.26574,2.26831,2.26503,2.26566,9630000.0
2008-09-25 13:04:00,2.26725,2.26786,2.26429,2.2678,10500000.0
2008-09-25 13:05:00,2.2673,2.26836,2.26265,2.26687,15250000.0
2008-09-25 13:06:00,2.26545,2.26779,2.26505,2.26505,7750000.0
2008-09-25 13:07:00,2.2662,2.26951,2.2646,2.26789,11000000.0
2008-09-25 13:08:00,2.26799,2.26895,2.26632,2.26812,7750000.0
2008-09-25 13:09:00,2.2679,2.2679,2.26273,2.26641,9500000.0
2008-09-25 13:10:00,2.26829,2.26857,2.26526,2.26857,6000000.0
2008-09-25 13:11:00,2.26445,2.26873,2.26445,2.2674,12000000.0
2008-09-25 13:12:00,2.26779,2.26905,2.26647,2.26894,8130000.0
2008-09-25 13:13:00,2.26862,2.27019,2.2661,2.26899,15500000.0
2008-09-25 13:14:00,2.2689,2.27269,2.2689,2.27269,11000000.0
2008-09-25 13:15:00,2.27273,2.27314,2.26699,2.2686,5750000.0
2008-09-25 13:16:00,2.27059,2.27254,2.26729,2.27173,9500000.0
2008-09-25 13:17:00,2.26984,2.27284,2.26984,2.27268,11250000.0
2008-09-25 13:18:00,2.27319,2.27319,2.26948,2.2731,10000000.0
2008-09-25 13:19:00,2.27196,2.2723,2.26932,2.27191,11000000.0
2008-09-25 13:20:00,2.27021,2.27245,2.26974,2.27104,5500000.0
2008-09-25 13:21:00,2.2709,2.27195,2.26867,2.26991,9130000.0
2008-09-25 13:22:00,2.26927,2.27069,2.26711,2.27026,6750000.0
2008-09-25 13:23:00,2.27145,2.27175,2.26852,2.27094,13750000.0
2008-09-25 13:24:00,2.27213,2.27362,2.26877,2.27266,12000000.0
2008-09-25 13:25:00,2.27464,2.275,2.2721,2.27286,10000000.0
2008-09-25 13:26:00,2.27565,2.27565,2.27263,2.27288,8630000.0
2008-09-25 13:27:00,2.27282,2.27365,2.2689,2.27365,11500000.0
2008-09-25 13:28:00,2.27349,2.27425,2.26762,2.27196,12130000.0
2008-09-25 13:29:00,2.26874,2.27195,2.26874,2.2718,5250000.0
2008-09-25 13:30:00,2.27164,2.27164,2.26678,2.27044,12750000.0
2008-09-25 13:31:00,2.26755,2.27125,2.26656,2.27125,12630000.0
2008-09-25 13:32:00,2.27162,2.27208,2.26955,2.27208,9250000.0
2008-09-25 13:33:00,2.27107,2.2712,2.26747,2.26935,11750000.0
2008-09-25 13:34:00,2.27165,2.27262,2.26893,2.27248,6380000.0
2008-09-25 13:35:00,2.27202,2.27413,2.26955,2.27393,10250000.0
2008-09-25 13:36:00,2.27442,2.27634,2.26948,2.27634,9750000.0
2008-09-25 13:37:00,2.27528,2.27539,2.27244,2.2736,6750000.0
2008-09-25 13:38:00,2.27554,2.27785,2.27096,2.27785,12000000.0
2008-09-25 13:39:00,2.28,2.28,2.2755,2.2755,7000000.0
2008-09-25 13:40:00,2.27697,2.27988,2.27681,2.27692,5500000.0
2008-09-25 13:41:00,2.28031,2.28076,2.27816,2.27989,8750000.0
2008-09-25 13:42:00,2.27996,2.28035,2.27808,2.27879,8250000.0
2008-09-25 13:43:00,2.27834,2.27926,2.27485,2.27803,12010000.0
2008-09-25 13:44:00,2.2777,2.2777,2.27466,2.27539,8250000.0
2008-09-25 13:45:00,2.27316,2.27768,2.27316,2.27402,11000000.0
2008-09-25 13:46:00,2.27783,2.27783,2.27411,2.27731,8500000.0
2008-09-25 13:47:00,2.27586,2.27826,2.27422,2.27569,10510000.0
2008-09-25 13:48:00,2.27459,2.27598,2.27207,2.27598,12000000.0
2008-09-25 13:49:00,2.27622,2.27652,2.27318,2.27577,8000000.0
2008-09-25 13:50:00,2.27723,2.27824,2.27402,2.27757,7750000.0
2008-09-25 13:51:00,2.27882,2.27882,2.27421,2.278,8000000.0
2008-09-25 13:52:00,2.27886,2.27886,2.2746,2.27804,10630000.0
2008-09-25 13:53:00,2.27838,2.27838,2.27363,2.27557,6500000.0
2008-09-25 13:54:00,2.27782,2.27884,2.27479,2.27713,5380000.0
2008-09-25 13:55:00,2.27745,2.2779,2.27473,2.27473,8380000.0
2008-09-25 13:56:00,2.27431,2.27742,2.27426,2.27426,10750000.0
2008-09-25 13:57:00,2.27734,2.27734,2.27266,2.27296,11500000.0
2008-09-25 13:58:00,2.2734,2.27766,2.2734,2.27566,6630000.0
2008-09-25 13:59:00,2.27764,2.27811,2.27656,2.27656,7750000.0
2008-09-25 14:00:00,2.27024,2.27625,2.27024,2.27313,10500000.0
2008-09-25 14:01:00,2.26968,2.27331,2.26968,2.27161,12880000.0
2008-09-25 14:02:00,2.27339,2.27533,2.27002,2.27101,7380000.0
2008-09-25 14:03:00,2.26976,2.27223,2.2667,2.2667,6750000.0
2008-09-25 14:04:00,2.2694,2.27221,2.26432,2.27221,5750000.0
2008-09-25 14:05:00,2.26936,2.27054,2.26669,2.26798,8500000.0
2008-09-25 14:06:00,2.268,2.27005,2.26394,2.2698,8500000.0
2008-09-25 14:07:00,2.27029,2.27029,2.26579,2.2692,12250000.0
2008-09-25 14:08:00,2.26641,2.26993,2.26372,2.26946,8500000.0
2008-09-25 14:09:00,2.26841,2.26961,2.2668,2.26793,5500000.0
2008-09-25 14:10:00,2.26931,2.27072,2.26467,2.26576,12000000.0
2008-09-25 14:11:00,2.267,2.26955,2.26542,2.26694,5750000.0
2008-09-25 14:12:00,2.26959,2.26959,2.2636,2.2667,12000000.0
2008-09-25 14:13:00,2.26314,2.26828,2.26314,2.26726,8000000.0
2008-09-25 14:14:00,2.26469,2.26763,2.26301,2.2664,6380000.0
2008-09-25 14:15:00,2.26586,2.26973,2.26441,2.26702,10000000.0
2008-09-25 14:16:00,2.26749,2.26874,2.26393,2.26872,13000000.0
2008-09-25 14:17:00,2.2672,2.26812,2.26381,2.26812,13380000.0
2008-09-25 14:18:00,2.26685,2.26845,2.26422,2.26845,11250000.0
2008-09-25 14:19:00,2.26576,2.26791,2.26239,2.26724,10500000.0
2008-09-25 14:20:00,2.26742,2.26742,2.26169,2.26666,7750000.0
2008-09-25 14:21:00,2.2664,2.26744,2.26426,2.26543,14000000.0
2008-09-25 14:22:00,2.26056,2.26506,2.26056,2.26365,5750000.0
2008-09-25 14:23:00,2.26343,2.26664,2.26326,2.26628,10000000.0
2008-09-25 14:24:00,2.26466,2.268,2.26385,2.26732,13000000.0
2008-09-25 14:25:00,2.26778,2.2685,2.26508,2.2685,8130000.0
2008-09-25 14:26:00,2.26996,2.27094,2.26492,2.26915,11500000.0
2008-09-25 14:27:00,2.26825,2.26926,2.26679,2.26766,8500000.0
2008-09-25 14:28:00,2.26777,2.26989,2.26506,2.2676,6500000.0
2008-09-25 14:29:00,2.26616,2.269,2.26451,2.26471,6250000.0
2008-09-25 14:30:00,2.26523,2.26864,2.26523,2.26666,8000000.0
2008-09-25 14:31:00,2.26568,2.2669,2.26274,2.26274,10250000.0
2008-09-25 14:32:00,2.26373,2.26799,2.26289,2.26644,9000000.0
2008-09-25 14:33:00,2.26704,2.26743,2.26372,2.26501,8630000.0
2008-09-25 14:34:00,2.2662,2.26645,2.26204,2.2658,14250000.0
2008-09-25 14:35:00,2.26637,2.26732,2.26215,2.26605,12750000.0
2008-09-25 14:36:00,2.26494,2.26543,2.26161,2.26427,10750000.0
2008-09-25 14:37:00,2.26266,2.26545,2.26054,2.2644,9500000.0
2008-09-25 14:38:00,2.26522,2.26522,2.26226,2.26337,9630000.0
2008-09-25 14:39:00,2.26128,2.26378,2.25884,2.25884,17130000.0
2008-09-25 14:40:00,2.26237,2.26584,2.26037,2.26414,10250000.0
2008-09-25 14:41:00,2.26303,2.26303,2.25998,2.2609,6380000.0
2008-09-25 14:42:00,2.26228,2.26339,2.26043,2.26199,12250000.0
2008-09-25 14:43:00,2.26213,2.26373,2.25651,2.26094,6750000.0
2008-09-25 14:44:00,2.26003,2.26277,2.26003,2.26177,10880000.0
2008-09-25 14:45:00,2.26288,2.26407,2.25896,2.26026,8500000.0
2008-09-25 14:46:00,2.26458,2.2648,2.25925,2.26143,10000000.0
2008-09-25 14:47:00,2.26389,2.2641,2.26177,2.26395,9250000.0
2008-09-25 14:48:00,2.26512,2.26524,2.26012,2.26343,11000000.0
2008-09-25 14:49:00,2.26609,2.26718,2.2627,2.26551,9750000.0
2008-09-25 14:50:00,2.26545,2.26619,2.26221,2.26619,6380000.0
2008-09-25 14:51:00,2.26585,2.2669,2.26433,2.2669,5750000.0
2008-09-25 14:52:00,2.26466,2.26708,2.26176,2.26176,14250000.0
2008-09-25 14:53:00,2.26194,2.26486,2.26019,2.2614,9250000.0
2008-09-25 14:54:00,2.26565,2.26566,2.26222,2.26265,8630000.0
2008-09-25 14:55:00,2.2659,2.2669,2.26306,2.26463,7000000.0
2008-09-25 14:56:00,2.26657,2.26662,2.26186,2.26186,14750000.0
2008-09-25 14:57:00,2.26743,2.26743,2.26133,2.26373,8500000.0
2008-09-25 14:58:00,2.26372,2.26637,2.26251,2.2663,7750000.0
2008-09-25 14:59:00,2.26752,2.26752,2.26259,2.26555,8750000.0
2008-09-25 15:00:00,2.26533,2.26719,2.26423,2.26519,9250000.0
2008-09-25 15:01:00,2.26562,2.26682,2.26312,2.26312,7500000.0
2008-09-25 15:02:00,2.26686,2.26723,2.26256,2.26577,10750000.0
2008-09-25 15:03:00,2.26567,2.26763,2.26237,2.26321,11750000.0
2008-09-25 15:04:00,2.26556,2.26655,2.26183,2.26369,10500000.0
2008-09-25 15:05:00,2.26474,2.26533,2.26221,2.26268,12250000.0
2008-09-25 15:06:00,2.26431,2.26498,2.26125,2.26443,9000000.0
2008-09-25 15:07:00,2.26157,2.26549,2.26157,2.26532,7750000.0
2008-09-25 15:08:00,2.2656,2.26632,2.26125,2.26331,12500000.0
2008-09-25 15:09:00,2.26648,2.2669,2.26426,2.26596,12750000.0
2008-09-25 15:10:00,2.26672,2.26682,2.26203,2.26653,8630000.0
2008-09-25 15:11:00,2.26604,2.26879,2.26425,2.26858,8000000.0
2008-09-25 15:12:00,2.26943,2.26943,2.26676,2.26919,5750000.0
2008-09-25 15:13:00,2.26912,2.26933,2.26774,2.26795,6380000.0
2008-09-25 15:14:00,2.26873,2.26873,2.26612,2.26803,11250000.0
2008-09-25 15:15:00,2.26648,2.26831,2.26175,2.26831,6750000.0
2008-09-25 15:16:00,2.26921,2.26921,2.26689,2.26748,12250000.0
2008-09-25 15:17:00,2.26823,2.26879,2.26616,2.26714,8630000.0
2008-09-25 15:18:00,2.26411,2.26911,2.26411,2.26854,12750000.0
2008-09-25 15:19:00,2.26767,2.26782,2.26396,2.26396,9500000.0
2008-09-25 15:20:00,2.26544,2.2677,2.26458,2.26647,9500000.0
2008-09-25 15:21:00,2.26316,2.26587,2.26316,2.2658,8250000.0
2008-09-25 15:22:00,2.26291,2.26708,2.26173,2.26681,10000000.0
2008-09-25 15:23:00,2.26598,2.26663,2.26125,2.26536,9250000.0
2008-09-25 15:24:00,2.26305,2.26544,2.25965,2.26544,9250000.0
2008-09-25 15:25:00,2.26451,2.26681,2.26217,2.26645,10250000.0
2008-09-25 15:26:00,2.26483,2.26578,2.26243,2.26469,9500000.0
2008-09-25 15:27:00,2.26437,2.2668,2.26086,2.2658,6750000.0
2008-09-25 15:28:00,2.26578,2.2662,2.26326,2.265,8500000.0
2008-09-25 15:29:00,2.26353,2.26686,2.26328,2.26431,6380000.0
2008-09-25 15:30:00,2.26307,2.26656,2.26189,2.26482,11250000.0
2008-09-25 15:31:00,2.26456,2.26516,2.26152,2.26267,8750000.0
2008-09-25 15:32:00,2.2635,2.26464,2.26107,2.26464,9880000.0
2008-09-25 15:33:00,2.26083,2.26571,2.26083,2.2648,12750000.0
2008-09-25 15:34:00,2.26419,2.26479,2.26184,2.2637,7000000.0
2008-09-25 15:35:00,2.26336,2.26588,2.26234,2.26588,12000000.0
2008-09-25 15:36:00,2.26595,2.26595,2.26217,2.26575,11260000.0
2008-09-25 15:37:00,2.26613,2.26677,2.26163,2.26474,14000000.0
2008-09-25 15:38:00,2.26589,2.26748,2.26144,2.26491,9500000.0
2008-09-25 15:39:00,2.26601,2.26664,2.26099,2.26406,8250000.0
2008-09-25 15:40:00,2.26695,2.26778,2.26296,2.2658,6250000.0
2008-09-25 15:41:00,2.26495,2.26695,2.26447,2.26661,10000000.0
2008-09-25 15:42:00,2.26665,2.26665,2.25978,2.25978,8000000.0
2008-09-25 15:43:00,2.26331,2.26534,2.2593,2.26302,9000000.0
2008-09-25 15:44:00,2.26399,2.26692,2.26399,2.26497,6380000.0
2008-09-25 15:45:00,2.26619,2.26619,2.26162,2.26424,10000000.0
2008-09-25 15:46:00,2.26624,2.26624,2.26098,2.26098,6250000.0
2008-09-25 15:47:00,2.26611,2.26733,2.26369,2.26427,7750000.0
2008-09-25 15:48:00,2.26364,2.26627,2.26094,2.26505,6250000.0
2008-09-25 15:49:00,2.26534,2.26754,2.25892,2.26506,12630000.0
2008-09-25 15:50:00,2.26514,2.26562,2.26025,2.26443,8000000.0
2008-09-25 15:51:00,2.2646,2.26564,2.26131,2.26401,10750000.0
2008-09-25 15:52:00,2.26413,2.26462,2.26172,2.26284,6880000.0
2008-09-25 15:53:00,2.25936,2.26315,2.25758,2.26207,14500000.0
2008-09-25 15:54:00,2.26227,2.26269,2.25872,2.26092,8500000.0
2008-09-25 15:55:00,2.26176,2.26282,2.25749,2.26125,8500000.0
2008-09-25 15:56:00,2.26059,2.26242,2.25766,2.26113,5250000.0
2008-09-25 15:57:00,2.26121,2.26225,2.25858,2.26095,8250000.0
2008-09-25 15:58:00,2.26211,2.26382,2.25945,2.26315,8750000.0
2008-09-25 15:59:00,2.26257,2.26456,2.25836,2.2608,11130000.0
2008-09-25 16:00:00,2.25902,2.25998,2.25649,2.25864,7880000.0
2008-09-25 16:01:00,2.25607,2.26069,2.25393,2.26069,6250000.0
2008-09-25 16:02:00,2.26089,2.26297,2.25695,2.26109,11630000.0
2008-09-25 16:03:00,2.26063,2.26141,2.25689,2.26141,7000000.0
2008-09-25 16:04:00,2.26151,2.26309,2.25919,2.26309,8500000.0
2008-09-25 16:05:00,2.26253,2.26468,2.2624,2.26468,8250000.0
2008-09-25 16:06:00,2.26461,2.26516,2.26128,2.26516,7250000.0
2008-09-25 16:07:00,2.26507,2.26551,2.26291,2.26528,9250000.0
2008-09-25 16:08:00,2.26236,2.26512,2.26073,2.26189,10750000.0
2008-09-25 16:09:00,2.26283,2.26442,2.26066,2.26316,6500000.0
2008-09-25 16:10:00,2.2635,2.2641,2.25904,2.26256,8380000.0
2008-09-25 16:11:00,2.26263,2.26335,2.26178,2.26246,5750000.0
2008-09-25 16:12:00,2.26259,2.26259,2.26093,2.26175,9000000.0
2008-09-25 16:13:00,2.25978,2.2613,2.25787,2.26052,9250000.0
2008-09-25 16:14:00,2.26123,2.26261,2.25908,2.26205,12750000.0
2008-09-25 16:15:00,2.26134,2.26409,2.26133,2.26409,9250000.0
2008-09-25 16:16:00,2.26465,2.26676,2.26302,2.26492,7500000.0
2008-09-25 16:17:00,2.26569,2.26626,2.26282,2.26626,14880000.0
2008-09-25 16:18:00,2.26583,2.26667,2.25899,2.26496,7750000.0
2008-09-25 16:19:00,2.26543,2.26683,2.26244,2.26298,7250000.0
2008-09-25 16:20:00,2.2642,2.26777,2.2642,2.26678,10630000.0
2008-09-25 16:21:00,2.26524,2.26713,2.26457,2.26457,6000000.0
2008-09-25 16:22:00,2.26619,2.26893,2.26599,2.26837,8130000.0
2008-09-25 16:23:00,2.26747,2.26825,2.26307,2.26781,5750000.0
2008-09-25 16:24:00,2.26828,2.26828,2.26481,2.26481,5500000.0
2008-09-25 16:25:00,2.26878,2.26959,2.2642,2.26758,5250000.0
2008-09-25 16:26:00,2.26676,2.26972,2.26676,2.26972,9630000.0
2008-09-25 16:27:00,2.27067,2.2718,2.26605,2.26987,10500000.0
2008-09-25 16:28:00,2.2717,2.27206,2.26941,2.27164,9250000.0
2008-09-25 16:29:00,2.27219,2.27219,2.269,2.27096,7130000.0
2008-09-25 16:30:00,2.2699,2.27072,2.26654,2.2699,7760000.0
2008-09-25 16:31:00,2.27006,2.27207,2.26678,2.27191,6500000.0
2008-09-25 16:32:00,2.2702,2.27128,2.26732,2.26976,6750000.0
2008-09-25 16:33:00,2.27202,2.27262,2.26684,2.26849,9250000.0
2008-09-25 16:34:00,2.26485,2.2695,2.26485,2.2695,11250000.0
2008-09-25 16:35:00,2.26934,2.26943,2.26311,2.26885,18130000.0
2008-09-25 16:36:00,2.26816,2.26989,2.265,2.26921,10000000.0
2008-09-25 16:37:00,2.2703,2.2703,2.26798,2.26905,7750000.0
2008-09-25 16:38:00,2.26772,2.27023,2.26385,2.2699,18630000.0
2008-09-25 16:39:00,2.26955,2.27071,2.26414,2.2678,9250000.0
2008-09-25 16:40:00,2.27057,2.27155,2.26778,2.27093,7630000.0
2008-09-25 16:41:00,2.27103,2.27247,2.26906,2.26906,8500000.0
2008-09-25 16:42:00,2.27131,2.27213,2.26918,2.27046,6750000.0
2008-09-25 16:43:00,2.27129,2.27139,2.26821,2.26921,12380000.0
2008-09-25 16:44:00,2.27196,2.27196,2.26691,2.26918,10750000.0
2008-09-25 16:45:00,2.26775,2.27089,2.2668,2.26993,8000000.0
2008-09-25 16:46:00,2.2717,2.2717,2.2665,2.26881,6750000.0
2008-09-25 16:47:00,2.26903,2.27028,2.26605,2.27004,18630000.0
2008-09-25 16:48:00,2.26886,2.27001,2.26716,2.26879,7000000.0
2008-09-25 16:49:00,2.26902,2.27048,2.26623,2.26985,13250000.0
2008-09-25 16:50:00,2.269,2.27045,2.26683,2.26982,6630000.0
2008-09-25 16:51:00,2.26752,2.26934,2.26625,2.26934,7380000.0
2008-09-25 16:52:00,2.26833,2.26948,2.26649,2.2694,9500000.0
2008-09-25 16:53:00,2.26741,2.26873,2.26279,2.26844,16000000.0
2008-09-25 16:54:00,2.26735,2.27062,2.26574,2.27062,9250000.0
2008-09-25 16:55:00,2.2707,2.2707,2.26714,2.26778,8630000.0
2008-09-25 16:56:00,2.26923,2.26932,2.26604,2.26856,11500000.0
2008-09-25 16:57:00,2.26942,2.26963,2.26685,2.26784,7000000.0
2008-09-25 16:58:00,2.26702,2.27139,2.26619,2.26968,8750000.0
2008-09-25 16:59:00,2.26994,2.27239,2.26852,2.27239,10500000.0
2008-09-25 17:00:00,2.27172,2.27175,2.26969,2.26996,6630000.0
2008-09-25 17:01:00,2.27008,2.27077,2.26745,2.27049,10750000.0
2008-09-25 17:02:00,2.2706,2.27119,2.26871,2.27052,9750000.0
2008-09-25 17:03:00,2.26709,2.26993,2.26522,2.26938,9250000.0
2008-09-25 17:04:00,2.27057,2.271,2.26781,2.26903,14500000.0
2008-09-25 17:05:00,2.27021,2.2718,2.26799,2.27109,8250000.0
2008-09-25 17:06:00,2.26963,2.27207,2.26865,2.27207,5500000.0
2008-09-25 17:07:00,2.27161,2.27166,2.26948,2.27166,6380000.0
2008-09-25 17:08:00,2.27203,2.27216,2.26966,2.27024,9750000.0
2008-09-25 17:09:00,2.27079,2.27238,2.26789,2.26951,7750000.0
2008-09-25 17:10:00,2.27092,2.27321,2.26804,2.27299,12250000.0
2008-09-25 17:11:00,2.27267,2.27267,2.27051,2.27087,7500000.0
2008-09-25 17:12:00,2.27167,2.27217,2.26737,2.27103,8750000.0
2008-09-25 17:13:00,2.27068,2.27456,2.26962,2.27335,8750000.0
2008-09-25 17:14:00,2.27412,2.27519,2.27131,2.27343,9500000.0
2008-09-25 17:15:00,2.27154,2.27548,2.26745,2.27548,8510000.0
2008-09-25 17:16:00,2.2744,2.2744,2.2696,2.27377,11250000.0
2008-09-25 17:17:00,2.27139,2.27321,2.27026,2.27205,8260000.0
2008-09-25 17:18:00,2.27043,2.27444,2.27043,2.27088,5750000.0
2008-09-25 17:19:00,2.26988,2.27511,2.26962,2.27511,9250000.0
2008-09-25 17:20:00,2.27446,2.27624,2.27389,2.27621,5500000.0
2008-09-25 17:21:00,2.27603,2.27633,2.27231,2.27449,7000000.0
2008-09-25 17:22:00,2.27395,2.27798,2.27395,2.27798,15750000.0
2008-09-25 17:23:00,2.27595,2.2779,2.27279,2.27768,13500000.0
2008-09-25 17:24:00,2.27463,2.27765,2.27342,2.27633,9260000.0
2008-09-25 17:25:00,2.27562,2.27774,2.27271,2.27558,10000000.0
2008-09-25 17:26:00,2.27497,2.2765,2.27129,2.2765,11000000.0
2008-09-25 17:27:00,2.27459,2.2754,2.2722,2.27512,8630000.0
2008-09-25 17:28:00,2.27324,2.27598,2.27175,2.27515,8250000.0
2008-09-25 17:29:00,2.27009,2.27487,2.26815,2.27267,8250000.0
2008-09-25 17:30:00,2.27381,2.27472,2.2727,2.2727,7250000.0
2008-09-25 17:31:00,2.27356,2.27485,2.27099,2.27099,9630000.0
2008-09-25 17:32:00,2.27386,2.27403,2.26739,2.27338,10500000.0
2008-09-25 17:33:00,2.2747,2.27516,2.27036,2.27289,6750000.0
2008-09-25 17:34:00,2.2739,2.2744,2.27148,2.2744,10750000.0
2008-09-25 17:35:00,2.27277,2.27277,2.2679,2.27196,10500000.0
2008-09-25 17:36:00,2.27443,2.27443,2.27161,2.27211,6250000.0
2008-09-25 17:37:00,2.27432,2.27432,2.27088,2.27194,6250000.0
2008-09-25 17:38:00,2.27253,2.27405,2.27134,2.27333,11630000.0
2008-09-25 17:39:00,2.27254,2.2745,2.26955,2.27341,7380000.0
2008-09-25 17:40:00,2.2752,2.2752,2.27077,2.27466,7130000.0
2008-09-25 17:41:00,2.27295,2.27523,2.27013,2.27294,8500000.0
2008-09-25 17:42:00,2.27548,2.278,2.27377,2.2758,7760000.0
2008-09-25 17:43:00,2.27441,2.27498,2.27217,2.27352,10000000.0
2008-09-25 17:44:00,2.27458,2.27458,2.26835,2.26994,11880000.0
2008-09-25 17:45:00,2.27354,2.27379,2.27056,2.27308,10250000.0
2008-09-25 17:46:00,2.26936,2.27389,2.26936,2.27318,7380000.0
2008-09-25 17:47:00,2.27504,2.27566,2.27283,2.27566,7000000.0
2008-09-25 17:48:00,2.27085,2.27693,2.27085,2.27639,5500000.0
2008-09-25 17:49:00,2.27532,2.27658,2.2736,2.27522,10750000.0
2008-09-25 17:50:00,2.27356,2.27663,2.27063,2.27063,12880000.0
2008-09-25 17:51:00,2.27174,2.27452,2.26898,2.27277,7500000.0
2008-09-25 17:52:00,2.27342,2.27496,2.26997,2.2732,12750000.0
2008-09-25 17:53:00,2.27354,2.27416,2.27251,2.27296,5500000.0
2008-09-25 17:54:00,2.27338,2.27499,2.26795,2.27451,12750000.0
2008-09-25 17:55:00,2.27334,2.27422,2.27071,2.27412,11130000.0
2008-09-25 17:56:00,2.27342,2.27424,2.2681,2.2717,12250000.0
2008-09-25 17:57:00,2.27238,2.27417,2.27129,2.27273,11750000.0
2008-09-25 17:58:00,2.27187,2.27475,2.27187,2.27352,11750000.0
2008-09-25 17:59:00,2.27234,2.27498,2.26978,2.27468,11000000.0
2008-09-25 18:00:00,2.27465,2.27556,2.27194,2.27306,11000000.0
2008-09-25 18:01:00,2.27367,2.27367,2.26712,2.27301,9250000.0
2008-09-25 18:02:00,2.27436,2.27441,2.27042,2.27244,15500000.0
2008-09-25 18:03:00,2.27173,2.27218,2.26812,2.26812,11500000.0
2008-09-25 18:04:00,2.26945,2.27227,2.2668,2.27044,10250000.0
2008-09-25 18:05:00,2.27239,2.27408,2.27128,2.27275,7000000.0
2008-09-25 18:06:00,2.27139,2.27343,2.27098,2.27331,6750000.0
2008-09-25 18:07:00,2.27198,2.27321,2.27055,2.27291,7750000.0
2008-09-25 18:08:00,2.27058,2.27338,2.27058,2.2729,6500000.0
2008-09-25 18:09:00,2.27437,2.27437,2.26867,2.27204,6500000.0
2008-09-25 18:10:00,2.27391,2.27391,2.27155,2.27222,6750000.0
2008-09-25 18:11:00,2.27393,2.27393,2.27199,2.27325,9630000.0
2008-09-25 18:12:00,2.27075,2.27356,2.27075,2.27344,7750000.0
2008-09-25 18:13:00,2.27472,2.27472,2.27049,2.27049,6250000.0
2008-09-25 18:14:00,2.27354,2.2736,2.26789,2.27273,8750000.0
2008-09-25 18:15:00,2.27391,2.27391,2.27117,2.27301,7750000.0
2008-09-25 18:16:00,2.27344,2.27382,2.26754,2.27225,8130000.0
2008-09-25 18:17:00,2.27287,2.27287,2.26796,2.27217,12000000.0
2008-09-25 18:18:00,2.27177,2.27409,2.26934,2.27332,7000000.0
2008-09-25 18:19:00,2.27383,2.27521,2.27109,2.27409,15250000.0
2008-09-25 18:20:00,2.27481,2.27481,2.27133,2.27356,11250000.0
2008-09-25 18:21:00,2.27349,2.27437,2.26985,2.27365,9630000.0
2008-09-25 18:22:00,2.27269,2.27384,2.27005,2.27152,11750000.0
2008-09-25 18:23:00,2.27234,2.27484,2.271,2.271,8000000.0
2008-09-25 18:24:00,2.27102,2.27549,2.27102,2.27549,6130000.0
2008-09-25 18:25:00,2.27516,2.27544,2.27386,2.27447,8000000.0
2008-09-25 18:26:00,2.27588,2.27588,2.27144,2.27564,6250000.0
2008-09-25 18:27:00,2.27553,2.27583,2.27343,2.27402,6750000.0
2008-09-25 18:28:00,2.27385,2.27686,2.27381,2.2759,11250000.0
2008-09-25 18:29:00,2.27519,2.27704,2.27181,2.27585,7880000.0
2008-09-25 18:30:00,2.27699,2.27699,2.27203,2.27493,15630000.0
2008-09-25 18:31:00,2.27633,2.2764,2.27342,2.27611,8750000.0
2008-09-25 18:32:00,2.2755,2.27591,2.27197,2.27197,5250000.0
2008-09-25 18:33:00,2.27444,2.27576,2.26994,2.27018,11000000.0
2008-09-25 18:34:00,2.27272,2.27323,2.27045,2.27242,8250000.0
2008-09-25 18:35:00,2.27288,2.27396,2.27032,2.27187,15000000.0
2008-09-25 18:36:00,2.27093,2.2723,2.26776,2.27202,5500000.0
2008-09-25 18:37:00,2.27048,2.27151,2.26781,2.27076,16880000.0
2008-09-25 18:38:00,2.27125,2.27309,2.26749,2.27036,10500000.0
2008-09-25 18:39:00,2.27058,2.27222,2.26849,2.27193,12500000.0
2008-09-25 18:40:00,2.27203,2.27238,2.26737,2.272,7500000.0
2008-09-25 18:41:00,2.27201,2.27281,2.26758,2.27281,6750000.0
2008-09-25 18:42:00,2.27162,2.27311,2.26838,2.27311,8750000.0
2008-09-25 18:43:00,2.27052,2.27333,2.27021,2.27311,10000000.0
2008-09-25 18:44:00,2.27109,2.27444,2.27041,2.27417,9250000.0
2008-09-25 18:45:00,2.2731,2.27418,2.26959,2.27255,9000000.0
2008-09-25 18:46:00,2.27251,2.27362,2.26986,2.27362,5750000.0
2008-09-25 18:47:00,2.27373,2.27389,2.27175,2.27222,6750000.0
2008-09-25 18:48:00,2.27378,2.27435,2.26722,2.27338,8750000.0
2008-09-25 18:49:00,2.27199,2.27226,2.26732,2.27064,8880000.0
2008-09-25 18:50:00,2.27029,2.27435,2.27029,2.27435,6000000.0
2008-09-25 18:51:00,2.27023,2.27522,2.27023,2.2748,9250000.0
2008-09-25 18:52:00,2.27519,2.27666,2.27362,2.27589,10000000.0
2008-09-25 18:53:00,2.27606,2.27636,2.27352,2.27528,10130000.0
2008-09-25 18:54:00,2.2764,2.2764,2.27334,2.27394,9000000.0
2008-09-25 18:55:00,2.27631,2.27631,2.27292,2.27292,5250000.0
2008-09-25 18:56:00,2.27425,2.27635,2.27279,2.27407,13130000.0
2008-09-25 18:57:00,2.27236,2.27957,2.27236,2.27916,14010000.0
2008-09-25 18:58:00,2.27892,2.282,2.2778,2.2805,7750000.0
2008-09-25 18:59:00,2.28055,2.2846,2.27634,2.2846,6250000.0
2008-09-25 19:00:00,2.28116,2.28758,2.28116,2.28562,7500000.0
2008-09-25 19:01:00,2.28457,2.28498,2.28122,2.28148,10000000.0
2008-09-25 19:02:00,2.28362,2.28362,2.27949,2.28296,9250000.0
2008-09-25 19:03:00,2.28035,2.28299,2.28035,2.28247,6000000.0
2008-09-25 19:04:00,2.28172,2.28284,2.27615,2.27942,12630000.0
2008-09-25 19:05:00,2.28072,2.28284,2.27963,2.28225,8250000.0
2008-09-25 19:06:00,2.28211,2.283,2.27905,2.28264,15390000.0
2008-09-25 19:07:00,2.28297,2.28297,2.27884,2.27884,7500000.0
2008-09-25 19:08:00,2.28011,2.28261,2.27429,2.28028,10250000.0
2008-09-25 19:09:00,2.27975,2.28028,2.27728,2.27899,7750000.0
2008-09-25 19:10:00,2.28145,2.28145,2.27733,2.27903,11250000.0
2008-09-25 19:11:00,2.28018,2.28084,2.27465,2.27637,12500000.0
2008-09-25 19:12:00,2.27559,2.2819,2.27503,2.2819,8500000.0
2008-09-25 19:13:00,2.28102,2.2814,2.27361,2.28066,10500000.0
2008-09-25 19:14:00,2.27995,2.28037,2.27659,2.2797,10500000.0
2008-09-25 19:15:00,2.27722,2.27963,2.27479,2.27819,5750000.0
2008-09-25 19:16:00,2.27888,2.27932,2.27563,2.27932,7880000.0
2008-09-25 19:17:00,2.27884,2.27884,2.27396,2.27838,9250000.0
2008-09-25 19:18:00,2.27917,2.27935,2.2751,2.2751,8500000.0
2008-09-25 19:19:00,2.2795,2.28058,2.27807,2.27807,7130000.0
2008-09-25 19:20:00,2.27697,2.28046,2.27655,2.2796,7250000.0
2008-09-25 19:21:00,2.28056,2.28056,2.27666,2.2789,6380000.0
2008-09-25 19:22:00,2.28113,2.28122,2.2784,2.28089,13500000.0
2008-09-25 19:23:00,2.28064,2.28064,2.27781,2.27882,6250000.0
2008-09-25 19:24:00,2.27645,2.27915,2.27365,2.27915,15000000.0
2008-09-25 19:25:00,2.2763,2.27958,2.27601,2.27778,5500000.0
2008-09-25 19:26:00,2.27726,2.2806,2.27601,2.28045,9260000.0
2008-09-25 19:27:00,2.28032,2.28032,2.2739,2.27881,9880000.0
2008-09-25 19:28:00,2.27965,2.27991,2.27728,2.27915,8500000.0
2008-09-25 19:29:00,2.2804,2.2804,2.27619,2.27906,11000000.0
2008-09-25 19:30:00,2.2791,2.28022,2.27517,2.27829,11130000.0
2008-09-25 19:31:00,2.28043,2.28072,2.27531,2.28013,10750000.0
2008-09-25 19:32:00,2.28016,2.28016,2.27487,2.27928,8750000.0
2008-09-25 19:33:00,2.28094,2.28141,2.27556,2.27924,14500000.0
2008-09-25 19:34:00,2.27914,2.28137,2.27696,2.27939,10000000.0
2008-09-25 19:35:00,2.28075,2.28117,2.27914,2.2803,6000000.0
2008-09-25 19:36:00,2.28026,2.28276,2.27919,2.28209,11250000.0
2008-09-25 19:37:00,2.27954,2.28188,2.27619,2.28188,10000000.0
2008-09-25 19:38:00,2.28208,2.28269,2.27988,2.28212,5500000.0
2008-09-25 19:39:00,2.27873,2.28413,2.27873,2.28253,12250000.0
2008-09-25 19:40:00,2.28471,2.28471,2.28219,2.28402,7250000.0
2008-09-25 19:41:00,2.27895,2.28381,2.27895,2.27986,11250000.0
2008-09-25 19:42:00,2.28398,2.28398,2.27987,2.28281,13000000.0
2008-09-25 19:43:00,2.28323,2.28347,2.27936,2.28276,8000000.0
2008-09-25 19:44:00,2.28288,2.28288,2.27977,2.28253,5750000.0
2008-09-25 19:45:00,2.28061,2.28228,2.27764,2.2814,6630000.0
2008-09-25 19:46:00,2.28067,2.28233,2.27832,2.28199,17250000.0
2008-09-25 19:47:00,2.2832,2.2832,2.28111,2.28111,8250000.0
2008-09-25 19:48:00,2.2819,2.28245,2.27763,2.28093,10000000.0
2008-09-25 19:49:00,2.2817,2.28442,2.27911,2.27911,10750000.0
2008-09-25 19:50:00,2.2825,2.28328,2.27848,2.28088,7000000.0
2008-09-25 19:51:00,2.28166,2.28251,2.2802,2.28249,7500000.0
2008-09-25 19:52:00,2.28182,2.28272,2.2802,2.2802,10500000.0
2008-09-25 19:53:00,2.28156,2.28215,2.27818,2.28201,10250000.0
2008-09-25 19:54:00,2.2792,2.28149,2.2786,2.28122,12750000.0
2008-09-25 19:55:00,2.28108,2.28108,2.27494,2.28005,8250000.0
2008-09-25 19:56:00,2.28014,2.28048,2.27582,2.27911,10000000.0
2008-09-25 19:57:00,2.27962,2.28141,2.27568,2.28015,9000000.0
2008-09-25 19:58:00,2.27862,2.27943,2.27546,2.27695,9630000.0
2008-09-25 19:59:00,2.28023,2.28023,2.27297,2.27843,7130000.0
2008-09-25 20:00:00,2.27655,2.28016,2.27649,2.2787,14630000.0
2008-09-25 20:01:00,2.27784,2.28049,2.27624,2.28037,10000000.0
2008-09-25 20:02:00,2.28024,2.28046,2.27495,2.27975,5250000.0
2008-09-25 20:03:00,2.28041,2.28041,2.27761,2.27969,10130000.0
2008-09-25 20:04:00,2.27939,2.28069,2.27907,2.27994,6250000.0
2008-09-25 20:05:00,2.27885,2.27888,2.27162,2.27814,9500000.0
2008-09-25 20:06:00,2.27988,2.27988,2.27605,2.27976,12000000.0
2008-09-25 20:07:00,2.27978,2.28008,2.27675,2.2798,9250000.0
2008-09-25 20:08:00,2.27918,2.27948,2.27659,2.27659,7130000.0
2008-09-25 20:09:00,2.27976,2.27982,2.27572,2.27971,9500000.0
2008-09-25 20:10:00,2.27554,2.27971,2.27421,2.27934,7250000.0
2008-09-25 20:11:00,2.27975,2.27991,2.27466,2.27991,9380000.0
2008-09-25 20:12:00,2.27776,2.27958,2.2776,2.27856,9250000.0
2008-09-25 20:13:00,2.27962,2.28096,2.27539,2.27601,10500000.0
2008-09-25 20:14:00,2.27995,2.27995,2.27538,2.27538,9260000.0
2008-09-25 20:15:00,2.27979,2.28022,2.27485,2.27485,7750000.0
2008-09-25 20:16:00,2.28015,2.28021,2.27659,2.27981,9750000.0
2008-09-25 20:17:00,2.27799,2.27964,2.27457,2.2757,9000000.0
2008-09-25 20:18:00,2.28024,2.28025,2.27768,2.2798,9630000.0
2008-09-25 20:19:00,2.27892,2.28022,2.27732,2.28022,7880000.0
2008-09-25 20:20:00,2.28006,2.28093,2.27567,2.27567,7250000.0
2008-09-25 20:21:00,2.2783,2.28031,2.27583,2.27926,15130000.0
2008-09-25 20:22:00,2.2776,2.27965,2.27758,2.27859,8000000.0
2008-09-25 20:23:00,2.2779,2.27975,2.27606,2.27698,7500000.0
2008-09-25 20:24:00,2.27721,2.27945,2.27449,2.27673,11750000.0
2008-09-25 20:25:00,2.2784,2.27972,2.27631,2.27631,9750000.0
2008-09-25 20:26:00,2.27929,2.27929,2.27774,2.2778,8000000.0
2008-09-25 20:27:00,2.27978,2.28026,2.27612,2.27944,6750000.0
2008-09-25 20:28:00,2.28003,2.28032,2.27753,2.27996,16250000.0
2008-09-25 20:29:00,2.274,2.28126,2.274,2.28064,10630000.0
2008-09-25 20:30:00,2.27932,2.28025,2.27743,2.27798,12130000.0
2008-09-25 20:31:00,2.2776,2.28131,2.27649,2.2811,11250000.0
2008-09-25 20:32:00,2.27911,2.28095,2.27652,2.27652,14000000.0
2008-09-25 20:33:00,2.27696,2.28048,2.27696,2.27705,14750000.0
2008-09-25 20:34:00,2.27757,2.28142,2.27682,2.28038,15500000.0
2008-09-25 20:35:00,2.27859,2.2807,2.27859,2.2795,8750000.0
2008-09-25 20:36:00,2.28077,2.28115,2.27892,2.28068,12250000.0
2008-09-25 20:37:00,2.27818,2.28001,2.27462,2.27999,11130000.0
2008-09-25 20:38:00,2.28127,2.28138,2.27554,2.281,10500000.0
2008-09-25 20:39:00,2.2811,2.28183,2.27945,2.27945,5500000.0
2008-09-25 20:40:00,2.27646,2.28192,2.27646,2.27901,5250000.0
2008-09-25 20:41:00,2.2814,2.28258,2.28062,2.28258,14130000.0
2008-09-25 20:42:00,2.27939,2.28213,2.27617,2.28128,6750000.0
2008-09-25 20:43:00,2.28198,2.28314,2.27919,2.28181,7750000.0
2008-09-25 20:44:00,2.27901,2.28409,2.27901,2.2835,7000000.0
2008-09-25 20:45:00,2.2816,2.28236,2.28139,2.28156,7750000.0
2008-09-25 20:46:00,2.2782,2.28403,2.2782,2.28367,10500000.0
2008-09-25 20:47:00,2.28335,2.28382,2.28059,2.28059,6250000.0
2008-09-25 20:48:00,2.28139,2.28256,2.27942,2.28256,5750000.0
2008-09-25 20:49:00,2.28165,2.28445,2.27966,2.28129,10500000.0
2008-09-25 20:50:00,2.28085,2.28292,2.28085,2.28251,11380000.0
2008-09-25 20:51:00,2.28159,2.28212,2.28023,2.28197,6250000.0
2008-09-25 20:52:00,2.27976,2.28198,2.27809,2.27809,8250000.0
2008-09-25 20:53:00,2.28141,2.28166,2.27597,2.27945,7750000.0
2008-09-25 20:54:00,2.27655,2.27888,2.27326,2.2738,16250000.0
2008-09-25 20:55:00,2.2779,2.2779,2.27083,2.27497,9500000.0
2008-09-25 20:56:00,2.27448,2.27672,2.27161,2.27563,6250000.0
2008-09-25 20:57:00,2.27498,2.27931,2.27498,2.27922,10250000.0
2008-09-25 20:58:00,2.27754,2.27958,2.27596,2.2771,6380000.0
2008-09-25 20:59:00,2.27951,2.28004,2.27595,2.27831,5750000.0
2008-09-25 21:00:00,2.27953,2.27953,2.27668,2.27723,6250000.0
2008-09-25 21:01:00,2.2788,2.28031,2.27477,2.27598,5130000.0
2008-09-25 21:02:00,2.27807,2.27996,2.27665,2.2786,16250000.0
2008-09-25 21:03:00,2.27837,2.27992,2.27587,2.27992,5500000.0
2008-09-25 21:04:00,2.27776,2.27928,2.27486,2.27781,13380000.0
2008-09-25 21:05:00,2.27822,2.28213,2.27486,2.27976,12250000.0
2008-09-25 21:06:00,2.27799,2.27948,2.27497,2.27845,8500000.0
2008-09-25 21:07:00,2.27899,2.27899,2.27581,2.27763,7750000.0
2008-09-25 21:08:00,2.27838,2.27838,2.27539,2.27766,8250000.0
2008-09-25 21:09:00,2.27393,2.27858,2.27393,2.27739,9250000.0
2008-09-25 21:10:00,2.27803,2.27886,2.27486,2.27886,9750000.0
2008-09-25 21:11:00,2.27394,2.27908,2.27394,2.27736,8750000.0
2008-09-25 21:12:00,2.27967,2.27992,2.27202,2.27992,15500000.0
2008-09-25 21:13:00,2.27945,2.2804,2.27429,2.27876,6750000.0
2008-09-25 21:14:00,2.27643,2.27988,2.27527,2.27988,8500000.0
2008-09-25 21:15:00,2.27874,2.27936,2.27449,2.27449,7250000.0
2008-09-25 21:16:00,2.2782,2.27949,2.27762,2.27873,10500000.0
2008-09-25 21:17:00,2.27852,2.27882,2.2751,2.2762,8500000.0
2008-09-25 21:18:00,2.27805,2.27915,2.27364,2.27915,12750000.0
2008-09-25 21:19:00,2.27996,2.28038,2.27776,2.27906,9260000.0
2008-09-25 21:20:00,2.28036,2.2812,2.27791,2.28099,9250000.0
2008-09-25 21:21:00,2.28161,2.28161,2.27732,2.27813,13500000.0
2008-09-25 21:22:00,2.28211,2.28211,2.27357,2.28096,10000000.0
2008-09-25 21:23:00,2.27963,2.28139,2.27683,2.2806,8000000.0
2008-09-25 21:24:00,2.27906,2.28081,2.27473,2.27968,13000000.0
2008-09-25 21:25:00,2.27871,2.28076,2.27833,2.28061,12250000.0
2008-09-25 21:26:00,2.28163,2.28163,2.27885,2.27885,9000000.0
2008-09-25 21:27:00,2.27955,2.28073,2.27707,2.2804,10000000.0
2008-09-25 21:28:00,2.2774,2.28084,2.2774,2.2798,8500000.0
2008-09-25 21:29:00,2.27694,2.28104,2.27694,2.27995,10130000.0
2008-09-25 21:30:00,2.2807,2.2807,2.27631,2.28053,9750000.0
2008-09-25 21:31:00,2.27922,2.28017,2.27527,2.28017,5250000.0
2008-09-25 21:32:00,2.27784,2.27888,2.27512,2.27884,9250000.0
2008-09-25 21:33:00,2.27764,2.27927,2.27485,2.27732,11380000.0
2008-09-25 21:34:00,2.27732,2.28001,2.27546,2.28001,7750000.0
2008-09-25 21:35:00,2.27747,2.2798,2.27544,2.27589,14500000.0
2008-09-25 21:36:00,2.27867,2.27917,2.27441,2.27441,5630000.0
2008-09-25 21:37:00,2.27933,2.28158,2.27655,2.27999,12750000.0
2008-09-25 21:38:00,2.2742,2.2808,2.2742,2.27964,8250000.0
2008-09-25 21:39:00,2.28055,2.28055,2.27601,2.27968,9750000.0
2008-09-25 21:40:00,2.27834,2.27894,2.27434,2.27434,16750000.0
2008-09-25 21:41:00,2.2791,2.28056,2.27773,2.27894,8630000.0
2008-09-25 21:42:00,2.27873,2.27997,2.2776,2.27997,8750000.0
2008-09-25 21:43:00,2.28005,2.28005,2.27691,2.27924,15510000.0
2008-09-25 21:44:00,2.27923,2.28122,2.2764,2.28066,6250000.0
2008-09-25 21:45:00,2.27981,2.27981,2.27516,2.27861,11000000.0
2008-09-25 21:46:00,2.27905,2.28107,2.27809,2.27892,11380000.0
2008-09-25 21:47:00,2.2794,2.28032,2.27619,2.27619,9750000.0
2008-09-25 21:48:00,2.28074,2.28074,2.27776,2.27916,8250000.0
2008-09-25 21:49:00,2.27896,2.28074,2.27745,2.28074,6000000.0
2008-09-25 21:50:00,2.28029,2.28077,2.27487,2.27894,8750000.0
2008-09-25 21:51:00,2.27928,2.28046,2.2775,2.27861,8630000.0
2008-09-25 21:52:00,2.28062,2.28063,2.27569,2.27804,9750000.0
2008-09-25 21:53:00,2.28094,2.28107,2.27655,2.27655,10750000.0
2008-09-25 21:54:00,2.28086,2.28086,2.27581,2.2788,11750000.0
2008-09-25 21:55:00,2.27576,2.28058,2.27576,2.28058,11500000.0
2008-09-25 21:56:00,2.28075,2.28075,2.27652,2.27652,7630000.0
2008-09-25 21:57:00,2.27864,2.27979,2.27303,2.27907,10130000.0
2008-09-25 21:58:00,2.27835,2.28009,2.27787,2.28009,10000000.0
2008-09-25 21:59:00,2.27934,2.27934,2.27084,2.27084,7750000.0
2008-09-25 22:00:00,2.27451,2.27487,2.27123,2.27123,8750000.0
2008-09-25 22:01:00,2.27463,2.27463,2.27148,2.27384,6250000.0
2008-09-25 22:02:00,2.26954,2.27469,2.26954,2.27469,6250000.0
2008-09-25 22:03:00,2.2727,2.27458,2.27134,2.27414,11250000.0
2008-09-25 22:04:00,2.27389,2.27564,2.27148,2.27481,8500000.0
2008-09-25 22:05:00,2.2755,2.2755,2.27268,2.27268,5750000.0
2008-09-25 22:06:00,2.27528,2.27528,2.27003,2.27358,12250000.0
2008-09-25 22:07:00,2.27405,2.27589,2.27224,2.27589,9500000.0
2008-09-25 22:08:00,2.27676,2.27717,2.27341,2.27708,13750000.0
2008-09-25 22:09:00,2.27358,2.27658,2.27143,2.27658,7130000.0
2008-09-25 22:10:00,2.27542,2.27687,2.27474,2.27668,8750000.0
2008-09-25 22:11:00,2.27709,2.27709,2.2742,2.27495,12000000.0
2008-09-25 22:12:00,2.27315,2.2772,2.27315,2.27568,5880000.0
2008-09-25 22:13:00,2.27685,2.278,2.27359,2.278,7750000.0
2008-09-25 22:14:00,2.27958,2.27958,2.27594,2.27881,13250000.0
2008-09-25 22:15:00,2.2791,2.2791,2.27422,2.27422,10000000.0
2008-09-25 22:16:00,2.27891,2.27949,2.27392,2.27784,5500000.0
2008-09-25 22:17:00,2.2778,2.27911,2.273,2.27911,6500000.0
2008-09-25 22:18:00,2.27817,2.27922,2.27589,2.27897,11130000.0
2008-09-25 22:19:00,2.27877,2.27967,2.27744,2.27808,5250000.0
2008-09-25 22:20:00,2.2773,2.2773,2.26737,2.27353,9750000.0
2008-09-25 22:21:00,2.27504,2.2776,2.27301,2.27349,13250000.0
2008-09-25 22:22:00,2.27421,2.27551,2.27234,2.27318,5500000.0
2008-09-25 22:23:00,2.27529,2.27593,2.27381,2.27593,8500000.0
2008-09-25 22:24:00,2.27357,2.27511,2.27074,2.2751,5250000.0
2008-09-25 22:25:00,2.27605,2.27607,2.27243,2.27607,9000000.0
2008-09-25 22:26:00,2.27635,2.27635,2.27489,2.275,6250000.0
2008-09-25 22:27:00,2.27591,2.2784,2.27388,2.27827,11380000.0
2008-09-25 22:28:00,2.27633,2.27672,2.2736,2.27536,7500000.0
2008-09-25 22:29:00,2.27625,2.27625,2.26969,2.27526,5250000.0
2008-09-25 22:30:00,2.2757,2.27609,2.27212,2.27439,10250000.0
2008-09-25 22:31:00,2.27628,2.27652,2.2732,2.27422,5500000.0
2008-09-25 22:32:00,2.27528,2.27679,2.27336,2.2751,11260000.0
2008-09-25 22:33:00,2.27487,2.27681,2.27166,2.27681,10500000.0
2008-09-25 22:34:00,2.27491,2.27783,2.27341,2.27458,9250000.0
2008-09-25 22:35:00,2.27658,2.2782,2.27313,2.27589,10500000.0
2008-09-25 22:36:00,2.27552,2.27694,2.27163,2.27694,5750000.0
2008-09-25 22:37:00,2.27308,2.27669,2.27308,2.27358,6750000.0
2008-09-25 22:38:00,2.2767,2.27723,2.27198,2.27629,16250000.0
2008-09-25 22:39:00,2.27462,2.27722,2.27298,2.27639,11500000.0
2008-09-25 22:40:00,2.27697,2.27719,2.27525,2.27719,6130000.0
2008-09-25 22:41:00,2.27704,2.27775,2.27239,2.27775,8500000.0
2008-09-25 22:42:00,2.27783,2.27819,2.27536,2.27711,7500000.0
2008-09-25 22:43:00,2.27717,2.27763,2.27358,2.27763,11760000.0
2008-09-25 22:44:00,2.27659,2.27829,2.27407,2.27769,10250000.0
2008-09-25 22:45:00,2.27797,2.27865,2.27367,2.27367,8000000.0
2008-09-25 22:46:00,2.27189,2.27732,2.27189,2.27634,8750000.0
2008-09-25 22:47:00,2.27773,2.27807,2.27503,2.2775,12380000.0
2008-09-25 22:48:00,2.27605,2.27845,2.27605,2.27663,11500000.0
2008-09-25 22:49:00,2.27618,2.27854,2.27565,2.27854,8000000.0
2008-09-25 22:50:00,2.27731,2.2782,2.27269,2.27763,16000000.0
2008-09-25 22:51:00,2.27771,2.27771,2.27401,2.27462,7500000.0
2008-09-25 22:52:00,2.27632,2.27826,2.27632,2.27796,11130000.0
2008-09-25 22:53:00,2.2784,2.2784,2.275,2.27614,12000000.0
2008-09-25 22:54:00,2.27601,2.27813,2.27048,2.27813,13500000.0
2008-09-25 22:55:00,2.27673,2.27899,2.27376,2.27769,13000000.0
2008-09-25 22:56:00,2.27782,2.27807,2.27754,2.27795,5500000.0
2008-09-25 22:57:00,2.27715,2.27826,2.27687,2.27796,9760000.0
2008-09-25 22:58:00,2.27724,2.27783,2.27566,2.27608,6250000.0
2008-09-25 22:59:00,2.27503,2.27762,2.27301,2.27757,11750000.0
2008-09-25 23:00:00,2.27846,2.2797,2.27482,2.2797,9750000.0
2008-09-25 23:01:00,2.27387,2.27924,2.27387,2.27924,11000000.0
2008-09-25 23:02:00,2.27855,2.27915,2.27467,2.27743,9250000.0
2008-09-25 23:03:00,2.27738,2.27922,2.27523,2.2763,7000000.0
2008-09-25 23:04:00,2.27446,2.27916,2.27446,2.27864,6630000.0
2008-09-25 23:05:00,2.27722,2.27963,2.27719,2.27878,8880000.0
2008-09-25 23:06:00,2.27877,2.27883,2.2766,2.2787,7000000.0
2008-09-25 23:07:00,2.27778,2.27875,2.27418,2.27835,5250000.0
2008-09-25 23:08:00,2.27311,2.2788,2.27308,2.27798,8250000.0
2008-09-25 23:09:00,2.27739,2.27739,2.27184,2.2765,9250000.0
2008-09-25 23:10:00,2.27695,2.27917,2.27614,2.27642,9250000.0
2008-09-25 23:11:00,2.27712,2.27911,2.27338,2.27851,9500000.0
2008-09-25 23:12:00,2.27341,2.2775,2.27341,2.27418,10500000.0
2008-09-25 23:13:00,2.27751,2.27833,2.27517,2.27771,8880000.0
2008-09-25 23:14:00,2.27563,2.2778,2.27282,2.2778,8750000.0
2008-09-25 23:15:00,2.27781,2.27781,2.27557,2.27679,9000000.0
2008-09-25 23:16:00,2.27696,2.27764,2.27332,2.27664,6250000.0
2008-09-25 23:17:00,2.27371,2.27689,2.2724,2.27639,9250000.0
2008-09-25 23:18:00,2.27582,2.2776,2.27261,2.27576,15130000.0
2008-09-25 23:19:00,2.27783,2.27783,2.27436,2.27701,10250000.0
2008-09-25 23:20:00,2.27436,2.27796,2.27309,2.27586,7000000.0
2008-09-25 23:21:00,2.27692,2.27778,2.27511,2.27683,6250000.0
2008-09-25 23:22:00,2.27705,2.27858,2.27489,2.27816,7630000.0
2008-09-25 23:23:00,2.27429,2.27763,2.27165,2.27763,11250000.0
2008-09-25 23:24:00,2.27515,2.27746,2.27267,2.27736,9880000.0
2008-09-25 23:25:00,2.27129,2.27723,2.27057,2.2718,10010000.0
2008-09-25 23:26:00,2.27635,2.27641,2.2712,2.27641,7250000.0
2008-09-25 23:27:00,2.2745,2.27647,2.27321,2.27386,5750000.0
2008-09-25 23:28:00,2.27446,2.2807,2.27446,2.27657,10750000.0
2008-09-25 23:29:00,2.27681,2.27681,2.27239,2.27458,9000000.0
2008-09-25 23:30:00,2.27784,2.27822,2.27779,2.27779,7380000.0
2008-09-25 23:31:00,2.27153,2.27591,2.27054,2.27591,15250000.0
2008-09-25 23:32:00,2.27533,2.27717,2.27533,2.27645,10880000.0
2008-09-25 23:33:00,2.27224,2.27672,2.27224,2.27595,8500000.0
2008-09-25 23:34:00,2.27325,2.27772,2.27266,2.27732,6880000.0
2008-09-25 23:35:00,2.27584,2.27731,2.27289,2.27677,7500000.0
2008-09-25 23:36:00,2.27742,2.27742,2.27245,2.27557,10130000.0
2008-09-25 23:37:00,2.27651,2.27651,2.27391,2.27463,8380000.0
2008-09-25 23:38:00,2.27508,2.27703,2.27485,2.27636,7500000.0
2008-09-25 23:39:00,2.27593,2.27652,2.27204,2.27648,7500000.0
2008-09-25 23:40:00,2.27572,2.27772,2.27381,2.27576,9880000.0
2008-09-25 23:41:00,2.27563,2.27753,2.27334,2.27703,13380000.0
2008-09-25 23:42:00,2.27704,2.27742,2.27525,2.27742,8500000.0
2008-09-25 23:43:00,2.27197,2.27704,2.27197,2.27704,8000000.0
2008-09-25 23:44:00,2.27445,2.27707,2.27445,2.27643,10250000.0
2008-09-25 23:45:00,2.27739,2.27748,2.27535,2.27642,5500000.0
2008-09-25 23:46:00,2.27419,2.27777,2.27383,2.27644,16250000.0
2008-09-25 23:47:00,2.27528,2.27711,2.274,2.27636,8750000.0
2008-09-25 23:48:00,2.27702,2.27723,2.27456,2.27456,8500000.0
2008-09-25 23:49:00,2.27708,2.27708,2.27317,2.27317,9000000.0
2008-09-25 23:50:00,2.27819,2.27819,2.27616,2.27809,6500000.0
2008-09-25 23:51:00,2.27709,2.27846,2.27266,2.27807,9880000.0
2008-09-25 23:52:00,2.27658,2.27777,2.2754,2.27743,5250000.0
2008-09-25 23:53:00,2.27774,2.27774,2.27664,2.27665,8130000.0
2008-09-25 23:54:00,2.27579,2.27637,2.27575,2.27608,8000000.0
2008-09-25 23:55:00,2.2743,2.27777,2.2743,2.27777,6130000.0
2008-09-25 23:56:00,2.27576,2.27762,2.27321,2.27508,8750000.0
2008-09-25 23:57:00,2.27453,2.27771,2.2743,2.27627,6000000.0
2008-09-25 23:58:00,2.27667,2.27699,2.27483,2.2763,8000000.0
2008-09-25 23:59:00,2.27818,2.27818,2.275,2.275,7000000.0
2008-09-26 00:00:00,2.27623,2.27735,2.27297,2.27297,7000000.0
2008-09-26 00:01:00,2.27276,2.27776,2.27243,2.27626,6250000.0
2008-09-26 00:02:00,2.27617,2.2784,2.27599,2.2767,7250000.0
2008-09-26 00:03:00,2.27571,2.27814,2.27396,2.27551,7250000.0
2008-09-26 00:04:00,2.27627,2.27709,2.27198,2.27625,10000000.0
2008-09-26 00:05:00,2.27581,2.27724,2.27411,2.27667,10750000.0
2008-09-26 00:06:00,2.27729,2.27729,2.27279,2.27441,8750000.0
2008-09-26 00:07:00,2.27205,2.27625,2.27205,2.2762,7500000.0
2008-09-26 00:08:00,2.27665,2.27795,2.27423,2.27555,12130000.0
2008-09-26 00:09:00,2.27263,2.27719,2.27263,2.2736,5250000.0
2008-09-26 00:10:00,2.2754,2.27749,2.2754,2.27623,8500000.0
2008-09-26 00:11:00,2.27697,2.27697,2.27302,2.27544,10000000.0
2008-09-26 00:12:00,2.27674,2.27674,2.273,2.27593,14500000.0
2008-09-26 00:13:00,2.27609,2.27706,2.27454,2.27615,8750000.0
2008-09-26 00:14:00,2.27635,2.27676,2.27441,2.27673,6250000.0
2008-09-26 00:15:00,2.27418,2.2769,2.27287,2.2759,7750000.0
2008-09-26 00:16:00,2.27404,2.27715,2.27404,2.27691,6500000.0
2008-09-26 00:17:00,2.27572,2.27707,2.27498,2.27505,10750000.0
2008-09-26 00:18:00,2.27613,2.27776,2.27613,2.27682,7750000.0
2008-09-26 00:19:00,2.2773,2.2773,2.27332,2.27332,10500000.0
2008-09-26 00:20:00,2.27716,2.27734,2.2744,2.27609,9750000.0
2008-09-26 00:21:00,2.27281,2.27733,2.27281,2.27579,6500000.0
2008-09-26 00:22:00,2.27665,2.27665,2.27475,2.27596,9750000.0
2008-09-26 00:23:00,2.27705,2.27705,2.2721,2.27593,8010000.0
2008-09-26 00:24:00,2.27515,2.27646,2.27489,2.27573,8500000.0
2008-09-26 00:25:00,2.27366,2.27578,2.2706,2.27388,9750000.0
2008-09-26 00:26:00,2.27616,2.27711,2.27263,2.27263,8250000.0
2008-09-26 00:27:00,2.27594,2.27691,2.27384,2.27568,14750000.0
2008-09-26 00:28:00,2.27461,2.27512,2.27043,2.27512,9630000.0
2008-09-26 00:29:00,2.27622,2.27622,2.27175,2.2756,8250000.0
2008-09-26 00:30:00,2.27644,2.27644,2.2734,2.27495,7880000.0
2008-09-26 00:31:00,2.27518,2.27529,2.27149,2.2734,5750000.0
2008-09-26 00:32:00,2.27242,2.27502,2.27008,2.27351,10000000.0
2008-09-26 00:33:00,2.27503,2.27537,2.27392,2.2745,8000000.0
2008-09-26 00:34:00,2.27334,2.2762,2.27276,2.27571,6250000.0
2008-09-26 00:35:00,2.2715,2.27646,2.2703,2.27374,13380000.0
2008-09-26 00:36:00,2.27391,2.27573,2.27198,2.27338,13500000.0
2008-09-26 00:37:00,2.27118,2.27562,2.27118,2.27474,10250000.0
2008-09-26 00:38:00,2.27197,2.27456,2.26975,2.27364,7000000.0
2008-09-26 00:39:00,2.27436,2.27436,2.27202,2.27401,5750000.0
2008-09-26 00:40:00,2.2712,2.27432,2.2712,2.27281,6750000.0
2008-09-26 00:41:00,2.27383,2.27383,2.27215,2.27321,8000000.0
2008-09-26 00:42:00,2.27328,2.27425,2.27092,2.27319,6380000.0
2008-09-26 00:43:00,2.27295,2.2753,2.27173,2.27279,13750000.0
2008-09-26 00:44:00,2.27308,2.27548,2.27041,2.27273,9130000.0
2008-09-26 00:45:00,2.27451,2.2751,2.27281,2.2751,11880000.0
2008-09-26 00:46:00,2.27385,2.27672,2.27308,2.27574,10000000.0
2008-09-26 00:47:00,2.27327,2.27484,2.27126,2.27126,8250000.0
2008-09-26 00:48:00,2.27199,2.275,2.27056,2.27408,11000000.0
2008-09-26 00:49:00,2.27329,2.27528,2.27327,2.27327,12000000.0
2008-09-26 00:50:00,2.27267,2.27497,2.27267,2.27492,5750000.0
2008-09-26 00:51:00,2.27256,2.2747,2.27256,2.27416,8750000.0
2008-09-26 00:52:00,2.27215,2.27399,2.27107,2.27312,5250000.0
2008-09-26 00:53:00,2.27108,2.27505,2.26954,2.27082,12750000.0
2008-09-26 00:54:00,2.27352,2.27428,2.27163,2.27428,10880000.0
2008-09-26 00:55:00,2.27138,2.27418,2.27138,2.27372,9250000.0
2008-09-26 00:56:00,2.2739,2.2739,2.27118,2.2718,7500000.0
2008-09-26 00:57:00,2.27334,2.27441,2.27158,2.27441,6630000.0
2008-09-26 00:58:00,2.27221,2.2742,2.26907,2.27143,15000000.0
2008-09-26 00:59:00,2.27452,2.27457,2.27029,2.27413,7380000.0
2008-09-26 01:00:00,2.27257,2.27431,2.27018,2.27427,14250000.0
2008-09-26 01:01:00,2.27158,2.27425,2.27006,2.27425,10000000.0
2008-09-26 01:02:00,2.27298,2.27413,2.27163,2.27232,12750000.0
2008-09-26 01:03:00,2.27246,2.27395,2.27071,2.27282,11250000.0
2008-09-26 01:04:00,2.27392,2.27408,2.27291,2.27291,6250000.0
2008-09-26 01:05:00,2.27246,2.27426,2.27072,2.27364,8380000.0
2008-09-26 01:06:00,2.27272,2.2736,2.27272,2.27283,5500000.0
2008-09-26 01:07:00,2.27264,2.27506,2.27175,2.27282,8000000.0
2008-09-26 01:08:00,2.27384,2.27502,2.27269,2.27502,8750000.0
2008-09-26 01:09:00,2.27307,2.27647,2.27058,2.27647,8000000.0
2008-09-26 01:10:00,2.27644,2.27644,2.27349,2.27472,7750000.0
2008-09-26 01:11:00,2.27638,2.27638,2.27112,2.27465,17130000.0
2008-09-26 01:12:00,2.27145,2.27612,2.27145,2.27612,10500000.0
2008-09-26 01:13:00,2.27476,2.27476,2.2705,2.2705,5750000.0
2008-09-26 01:14:00,2.27543,2.27638,2.27142,2.27571,7750000.0
2008-09-26 01:15:00,2.27419,2.27636,2.27357,2.27607,7250000.0
2008-09-26 01:16:00,2.27403,2.27704,2.27213,2.27213,9000000.0
2008-09-26 01:17:00,2.27619,2.27619,2.27251,2.2731,13750000.0
2008-09-26 01:18:00,2.27358,2.27516,2.26996,2.26996,12500000.0
2008-09-26 01:19:00,2.2704,2.27427,2.2704,2.27339,13130000.0
2008-09-26 01:20:00,2.27197,2.27368,2.27134,2.27368,6000000.0
2008-09-26 01:21:00,2.26975,2.27428,2.26975,2.27008,7500000.0
2008-09-26 01:22:00,2.27394,2.27535,2.27022,2.27535,7750000.0
2008-09-26 01:23:00,2.27485,2.27555,2.27049,2.27522,10250000.0
2008-09-26 01:24:00,2.27262,2.27576,2.27206,2.27206,5500000.0
2008-09-26 01:25:00,2.27365,2.27669,2.27177,2.27563,11250000.0
2008-09-26 01:26:00,2.27047,2.2758,2.27047,2.27193,13500000.0
2008-09-26 01:27:00,2.27436,2.2765,2.27349,2.27556,11000000.0
2008-09-26 01:28:00,2.27355,2.27483,2.27035,2.27443,12250000.0
2008-09-26 01:29:00,2.2751,2.27536,2.27208,2.27399,6250000.0
2008-09-26 01:30:00,2.27409,2.27409,2.27006,2.27006,6380000.0
2008-09-26 01:31:00,2.2739,2.2739,2.26813,2.27296,7000000.0
2008-09-26 01:32:00,2.27334,2.27345,2.26814,2.27184,13250000.0
2008-09-26 01:33:00,2.2736,2.2736,2.269,2.27331,5500000.0
2008-09-26 01:34:00,2.26855,2.27372,2.26855,2.27144,8630000.0
2008-09-26 01:35:00,2.27532,2.27532,2.27157,2.27471,11000000.0
2008-09-26 01:36:00,2.27331,2.27465,2.27262,2.27385,9000000.0
2008-09-26 01:37:00,2.27461,2.27517,2.27397,2.27517,7750000.0
2008-09-26 01:38:00,2.27408,2.2746,2.2736,2.27438,7880000.0
2008-09-26 01:39:00,2.27254,2.27434,2.27004,2.27411,5630000.0
2008-09-26 01:40:00,2.27406,2.27406,2.27082,2.27183,7750000.0
2008-09-26 01:41:00,2.27396,2.27407,2.26983,2.27403,14000000.0
2008-09-26 01:42:00,2.27412,2.27412,2.26811,2.26971,13500000.0
2008-09-26 01:43:00,2.27225,2.27334,2.26724,2.273,11250000.0
2008-09-26 01:44:00,2.27325,2.27419,2.26782,2.27308,15130000.0
2008-09-26 01:45:00,2.27255,2.27524,2.26735,2.27459,16750000.0
2008-09-26 01:46:00,2.2723,2.27396,2.26892,2.26909,9000000.0
2008-09-26 01:47:00,2.27324,2.27392,2.27233,2.27392,8250000.0
2008-09-26 01:48:00,2.27004,2.27325,2.27004,2.27129,12500000.0
2008-09-26 01:49:00,2.27189,2.27418,2.27104,2.27418,11000000.0
2008-09-26 01:50:00,2.27227,2.27324,2.27059,2.27311,12250000.0
2008-09-26 01:51:00,2.27125,2.27307,2.271,2.27267,5630000.0
2008-09-26 01:52:00,2.27312,2.27312,2.26754,2.27013,12750000.0
2008-09-26 01:53:00,2.26929,2.27276,2.26832,2.26838,7250000.0
2008-09-26 01:54:00,2.26944,2.27064,2.26652,2.27055,6500000.0
2008-09-26 01:55:00,2.26785,2.27118,2.26703,2.27118,20000000.0
2008-09-26 01:56:00,2.26855,2.27069,2.26578,2.27069,6750000.0
2008-09-26 01:57:00,2.27085,2.27112,2.26732,2.27103,11250000.0
2008-09-26 01:58:00,2.26937,2.2711,2.26786,2.2707,7750000.0
2008-09-26 02:01:00,2.26926,2.26995,2.2692,2.26968,5250000.0
2008-09-26 02:02:00,2.26954,2.27047,2.26884,2.26884,15500000.0
2008-09-26 02:03:00,2.26986,2.27074,2.2677,2.26775,5500000.0
2008-09-26 02:04:00,2.26878,2.27087,2.2664,2.26846,12250000.0
2008-09-26 02:05:00,2.26964,2.27135,2.26747,2.26984,10500000.0
2008-09-26 02:06:00,2.27015,2.27232,2.27015,2.27162,8000000.0
2008-09-26 02:07:00,2.27094,2.27139,2.26912,2.2696,8000000.0
2008-09-26 02:08:00,2.27155,2.27155,2.26815,2.27029,6500000.0
2008-09-26 02:09:00,2.2694,2.27052,2.26587,2.26934,17500000.0
2008-09-26 02:10:00,2.27204,2.27212,2.26815,2.27212,9250000.0
2008-09-26 02:11:00,2.27159,2.27159,2.26743,2.27035,9380000.0
2008-09-26 02:12:00,2.27042,2.27161,2.26776,2.27161,12500000.0
2008-09-26 02:13:00,2.27097,2.27206,2.26852,2.27037,11380000.0
2008-09-26 02:14:00,2.26793,2.27203,2.26793,2.27008,9000000.0
2008-09-26 02:15:00,2.27074,2.27133,2.2703,2.2703,7750000.0
2008-09-26 02:16:00,2.26824,2.27127,2.26756,2.27039,5500000.0
2008-09-26 02:17:00,2.27221,2.27252,2.26998,2.27117,7250000.0
2008-09-26 02:18:00,2.27039,2.27174,2.26947,2.26975,10000000.0
2008-09-26 02:19:00,2.27243,2.27243,2.27012,2.27147,6750000.0
2008-09-26 02:20:00,2.26983,2.27199,2.26715,2.27199,7250000.0
2008-09-26 02:21:00,2.27023,2.27255,2.27015,2.27255,5880000.0
2008-09-26 02:22:00,2.27074,2.27329,2.26775,2.27245,14130000.0
2008-09-26 02:23:00,2.27002,2.27212,2.27001,2.27201,9880000.0
2008-09-26 02:24:00,2.27118,2.27244,2.26848,2.26848,7750000.0
2008-09-26 02:25:00,2.27335,2.27335,2.268,2.27283,9380000.0
2008-09-26 02:26:00,2.27115,2.27292,2.27115,2.27224,7000000.0
2008-09-26 02:27:00,2.27197,2.27306,2.27029,2.27158,11760000.0
2008-09-26 02:28:00,2.27215,2.27243,2.26854,2.26998,11000000.0
2008-09-26 02:29:00,2.27042,2.27236,2.26797,2.26882,7750000.0
2008-09-26 02:30:00,2.26776,2.27171,2.26776,2.27161,14000000.0
2008-09-26 02:31:00,2.26905,2.27116,2.26876,2.27004,8630000.0
2008-09-26 02:32:00,2.26781,2.27045,2.26701,2.26756,10500000.0
2008-09-26 02:33:00,2.27089,2.27089,2.26592,2.26949,8250000.0
2008-09-26 02:34:00,2.26579,2.27018,2.26479,2.26988,9130000.0
2008-09-26 02:35:00,2.2657,2.27019,2.26545,2.26545,5250000.0
2008-09-26 02:36:00,2.26937,2.26941,2.2639,2.2674,13000000.0
2008-09-26 02:37:00,2.26327,2.26932,2.26327,2.26501,15250000.0
2008-09-26 02:38:00,2.26705,2.26859,2.26518,2.26856,11880000.0
2008-09-26 02:39:00,2.26911,2.27012,2.26519,2.26763,10250000.0
2008-09-26 02:40:00,2.26922,2.26922,2.26623,2.26836,12750000.0
2008-09-26 02:41:00,2.26827,2.26827,2.2607,2.2607,9630000.0
2008-09-26 02:42:00,2.26724,2.26796,2.26341,2.26796,7130000.0
2008-09-26 02:43:00,2.26828,2.26872,2.26376,2.26872,14250000.0
2008-09-26 02:44:00,2.26875,2.26875,2.26439,2.26797,5250000.0
2008-09-26 02:45:00,2.2637,2.26887,2.2637,2.26614,8250000.0
2008-09-26 02:46:00,2.2689,2.26959,2.26546,2.26825,9250000.0
2008-09-26 02:47:00,2.26922,2.27118,2.26922,2.27016,7250000.0
2008-09-26 02:48:00,2.2693,2.27116,2.26755,2.27116,5500000.0
2008-09-26 02:49:00,2.27113,2.27188,2.27,2.27147,7630000.0
2008-09-26 02:50:00,2.27047,2.27132,2.26658,2.27033,8130000.0
2008-09-26 02:51:00,2.26991,2.27214,2.26895,2.27052,10130000.0
2008-09-26 02:52:00,2.27222,2.27222,2.26729,2.27188,10630000.0
2008-09-26 02:53:00,2.26977,2.27041,2.26551,2.26723,9750000.0
2008-09-26 02:54:00,2.27044,2.2708,2.26561,2.27029,11250000.0
2008-09-26 02:55:00,2.27067,2.27417,2.26798,2.27216,16380000.0
2008-09-26 02:56:00,2.27106,2.27106,2.26326,2.27028,14500000.0
2008-09-26 02:57:00,2.26779,2.27115,2.26464,2.26725,10750000.0
2008-09-26 02:58:00,2.27222,2.27222,2.26851,2.2687,11140000.0
2008-09-26 02:59:00,2.26512,2.26953,2.26512,2.26753,7000000.0
2008-09-26 03:00:00,2.26928,2.27043,2.26826,2.27043,10500000.0
2008-09-26 03:01:00,2.26702,2.27043,2.26692,2.27043,10500000.0
2008-09-26 03:02:00,2.26993,2.27113,2.26925,2.27062,7750000.0
2008-09-26 03:03:00,2.26973,2.2719,2.26741,2.27129,9880000.0
2008-09-26 03:04:00,2.26653,2.27096,2.26653,2.26747,10500000.0
2008-09-26 03:05:00,2.26914,2.27038,2.26762,2.26849,6000000.0
2008-09-26 03:06:00,2.26834,2.27133,2.26704,2.26901,19380000.0
2008-09-26 03:07:00,2.26727,2.26977,2.26619,2.26878,8880000.0
2008-09-26 03:08:00,2.26993,2.27004,2.26554,2.26887,14130000.0
2008-09-26 03:09:00,2.26958,2.2702,2.26672,2.26935,6250000.0
2008-09-26 03:10:00,2.26979,2.26979,2.26632,2.26767,5380000.0
2008-09-26 03:11:00,2.26872,2.27018,2.2657,2.26607,5500000.0
2008-09-26 03:12:00,2.26463,2.27013,2.26463,2.26496,16250000.0
2008-09-26 03:13:00,2.26682,2.27376,2.26682,2.27376,9750000.0
2008-09-26 03:14:00,2.26964,2.27374,2.26728,2.27374,10630000.0
2008-09-26 03:15:00,2.26889,2.27036,2.26811,2.27011,6000000.0
2008-09-26 03:16:00,2.27044,2.27046,2.26612,2.26612,8630000.0
2008-09-26 03:17:00,2.27009,2.27023,2.26688,2.27023,7000000.0
2008-09-26 03:18:00,2.26906,2.27052,2.26606,2.27011,10500000.0
2008-09-26 03:19:00,2.26894,2.2705,2.26666,2.2705,5750000.0
2008-09-26 03:20:00,2.26522,2.2699,2.26522,2.2699,6630000.0
2008-09-26 03:21:00,2.27115,2.27157,2.26703,2.27055,8750000.0
2008-09-26 03:22:00,2.27027,2.27145,2.26897,2.26897,7130000.0
2008-09-26 03:23:00,2.27049,2.27156,2.26885,2.27156,5250000.0
2008-09-26 03:24:00,2.27144,2.2717,2.27011,2.27087,9000000.0
2008-09-26 03:25:00,2.27182,2.27199,2.26512,2.26882,6130000.0
2008-09-26 03:26:00,2.27003,2.27122,2.26884,2.26944,8250000.0
2008-09-26 03:27:00,2.2694,2.27217,2.26769,2.27217,13380000.0
2008-09-26 03:28:00,2.27197,2.27232,2.26652,2.26837,6750000.0
2008-09-26 03:29:00,2.27143,2.27174,2.26552,2.27068,11630000.0
2008-09-26 03:30:00,2.27199,2.27199,2.26481,2.27199,13500000.0
2008-09-26 03:31:00,2.27142,2.27159,2.26599,2.27151,15750000.0
2008-09-26 03:32:00,2.27011,2.27195,2.26684,2.2679,9000000.0
2008-09-26 03:33:00,2.27233,2.27233,2.26994,2.27135,12000000.0
2008-09-26 03:34:00,2.2666,2.27071,2.2666,2.27022,10500000.0
2008-09-26 03:35:00,2.27003,2.27105,2.269,2.26933,12250000.0
2008-09-26 03:36:00,2.26999,2.27183,2.26913,2.27173,8750000.0
2008-09-26 03:37:00,2.26978,2.27154,2.2696,2.27132,7500000.0
2008-09-26 03:38:00,2.27095,2.27182,2.2669,2.2712,12500000.0
2008-09-26 03:39:00,2.26752,2.2716,2.26752,2.26916,9630000.0
2008-09-26 03:40:00,2.27115,2.27115,2.26818,2.27102,6000000.0
2008-09-26 03:41:00,2.26999,2.27327,2.26808,2.27186,18750000.0
2008-09-26 03:42:00,2.26988,2.27152,2.26766,2.27152,6000000.0
2008-09-26 03:43:00,2.26967,2.27108,2.26664,2.2709,14380000.0
2008-09-26 03:44:00,2.2685,2.27047,2.26715,2.2699,5250000.0
2008-09-26 03:45:00,2.26882,2.27039,2.26666,2.26825,10000000.0
2008-09-26 03:46:00,2.27054,2.27132,2.2669,2.26995,8130000.0
2008-09-26 03:47:00,2.26917,2.27012,2.26868,2.27012,10750000.0
2008-09-26 03:48:00,2.27089,2.27089,2.26556,2.26888,14760000.0
2008-09-26 03:49:00,2.26956,2.27078,2.26648,2.26952,7250000.0
2008-09-26 03:50:00,2.27037,2.27037,2.26779,2.27023,5500000.0
2008-09-26 03:51:00,2.26946,2.27136,2.2671,2.26887,7750000.0
2008-09-26 03:52:00,2.27058,2.27113,2.26639,2.26769,7250000.0
2008-09-26 03:53:00,2.27061,2.27187,2.26685,2.27082,10750000.0
2008-09-26 03:54:00,2.26888,2.26987,2.26237,2.26987,14750000.0
2008-09-26 03:55:00,2.27038,2.27038,2.26382,2.27001,13750000.0
2008-09-26 03:56:00,2.26929,2.26971,2.26619,2.26633,11500000.0
2008-09-26 03:57:00,2.27043,2.27043,2.2675,2.26912,13630000.0
2008-09-26 03:58:00,2.26584,2.26902,2.26584,2.26845,10630000.0
2008-09-26 03:59:00,2.2699,2.26999,2.26827,2.26999,11250000.0
2008-09-26 04:00:00,2.26738,2.26964,2.26654,2.26934,9130000.0
2008-09-26 04:01:00,2.26975,2.26975,2.26776,2.26965,7000000.0
2008-09-26 04:02:00,2.26996,2.27113,2.26636,2.26962,12250000.0
2008-09-26 04:03:00,2.26698,2.27119,2.26698,2.26727,9500000.0
2008-09-26 04:04:00,2.27001,2.27001,2.26652,2.26969,8500000.0
2008-09-26 04:05:00,2.26697,2.27007,2.26549,2.27007,18500000.0
2008-09-26 04:06:00,2.26847,2.26989,2.2655,2.26961,7380000.0
2008-09-26 04:07:00,2.27021,2.27021,2.2653,2.2685,15000000.0
2008-09-26 04:08:00,2.27,2.27031,2.26593,2.26898,6750000.0
2008-09-26 04:09:00,2.26889,2.27021,2.26463,2.27021,10250000.0
2008-09-26 04:10:00,2.26973,2.26973,2.26452,2.26786,5250000.0
2008-09-26 04:11:00,2.27066,2.27066,2.26798,2.26833,5500000.0
2008-09-26 04:12:00,2.26891,2.27024,2.26617,2.2688,9630000.0
2008-09-26 04:13:00,2.26996,2.27184,2.26948,2.27037,5500000.0
2008-09-26 04:14:00,2.27131,2.27142,2.26721,2.26909,9000000.0
2008-09-26 04:15:00,2.2669,2.27126,2.2669,2.26809,5500000.0
2008-09-26 04:16:00,2.27063,2.27063,2.2683,2.26936,7260000.0
2008-09-26 04:17:00,2.26952,2.27095,2.26739,2.27,5500000.0
2008-09-26 04:18:00,2.27102,2.27107,2.26897,2.27088,8500000.0
2008-09-26 04:19:00,2.26941,2.27015,2.26832,2.27007,6750000.0
2008-09-26 04:20:00,2.26902,2.27076,2.26675,2.27076,6380000.0
2008-09-26 04:21:00,2.27068,2.27068,2.26875,2.27013,5500000.0
2008-09-26 04:22:00,2.26991,2.27087,2.26701,2.27087,7000000.0
2008-09-26 04:23:00,2.26945,2.27071,2.26945,2.27071,7750000.0
2008-09-26 04:24:00,2.26876,2.27077,2.26716,2.27077,10250000.0
2008-09-26 04:25:00,2.26891,2.27076,2.26604,2.27065,7750000.0
2008-09-26 04:26:00,2.2709,2.27143,2.26603,2.27114,8500000.0
2008-09-26 04:27:00,2.26688,2.27079,2.26688,2.27079,7250000.0
2008-09-26 04:28:00,2.26711,2.26991,2.26641,2.26831,8000000.0
2008-09-26 04:29:00,2.26763,2.27031,2.26551,2.26551,10130000.0
2008-09-26 04:30:00,2.27037,2.27037,2.2683,2.26993,6500000.0
2008-09-26 04:31:00,2.26836,2.27088,2.26703,2.26949,6250000.0
2008-09-26 04:32:00,2.26833,2.27003,2.26833,2.27003,5250000.0
2008-09-26 04:33:00,2.26816,2.27024,2.26671,2.26806,6250000.0
2008-09-26 04:34:00,2.26777,2.27068,2.26614,2.26995,6630000.0
2008-09-26 04:35:00,2.26631,2.26987,2.26631,2.26811,8130000.0
2008-09-26 04:36:00,2.26915,2.26952,2.2633,2.26534,7250000.0
2008-09-26 04:37:00,2.26937,2.26996,2.26604,2.26996,8380000.0
2008-09-26 04:38:00,2.26942,2.26958,2.26744,2.26744,8750000.0
2008-09-26 04:39:00,2.27,2.27,2.26668,2.26926,10750000.0
2008-09-26 04:40:00,2.26858,2.26967,2.2662,2.26967,6750000.0
2008-09-26 04:41:00,2.26746,2.27052,2.26746,2.27016,6500000.0
2008-09-26 04:42:00,2.26927,2.26978,2.26672,2.26978,8500000.0
2008-09-26 04:43:00,2.26999,2.26999,2.26589,2.26589,6750000.0
2008-09-26 04:44:00,2.26923,2.27002,2.26647,2.26669,6250000.0
2008-09-26 04:45:00,2.26786,2.26979,2.26541,2.26781,6250000.0
2008-09-26 04:46:00,2.2699,2.2699,2.2654,2.2683,8750000.0
2008-09-26 04:47:00,2.26756,2.27056,2.26695,2.26886,8500000.0
2008-09-26 04:48:00,2.26626,2.26943,2.26533,2.26815,7750000.0
2008-09-26 04:49:00,2.26975,2.26975,2.26605,2.26958,9250000.0
2008-09-26 04:50:00,2.26894,2.2696,2.2661,2.26928,7250000.0
2008-09-26 04:51:00,2.2704,2.27077,2.26655,2.26978,8500000.0
2008-09-26 04:52:00,2.2659,2.26987,2.2657,2.26794,8000000.0
2008-09-26 04:53:00,2.26951,2.26962,2.26545,2.26545,9000000.0
2008-09-26 04:54:00,2.26969,2.26969,2.2631,2.26511,5500000.0
2008-09-26 04:55:00,2.26827,2.27033,2.2648,2.2648,10000000.0
2008-09-26 04:56:00,2.26739,2.2691,2.26568,2.26906,6750000.0
2008-09-26 04:58:00,2.26947,2.26947,2.26617,2.26759,8000000.0
2008-09-26 04:59:00,2.26732,2.26923,2.26675,2.26705,8380000.0
2008-09-26 05:00:00,2.26768,2.26964,2.26747,2.26924,8750000.0
2008-09-26 05:01:00,2.26688,2.26912,2.26358,2.26912,9000000.0
2008-09-26 05:02:00,2.26978,2.27055,2.26855,2.26855,7000000.0
2008-09-26 05:03:00,2.26976,2.26976,2.26493,2.26942,6000000.0
2008-09-26 05:04:00,2.26835,2.26964,2.26688,2.26927,6500000.0
2008-09-26 05:05:00,2.27006,2.27017,2.26794,2.26963,7000000.0
2008-09-26 05:06:00,2.26658,2.27088,2.26658,2.27051,6500000.0
2008-09-26 05:07:00,2.26877,2.2693,2.26569,2.2665,7750000.0
2008-09-26 05:08:00,2.26844,2.26868,2.2636,2.26851,8500000.0
2008-09-26 05:09:00,2.26789,2.26922,2.26532,2.26914,10380000.0
2008-09-26 05:10:00,2.2654,2.26925,2.26533,2.26918,8250000.0
2008-09-26 05:11:00,2.269,2.26968,2.26608,2.26608,9500000.0
2008-09-26 05:12:00,2.26857,2.26934,2.26531,2.26934,5250000.0
2008-09-26 05:13:00,2.26953,2.26998,2.26439,2.26853,6000000.0
2008-09-26 05:14:00,2.26886,2.2693,2.26809,2.26853,7500000.0
2008-09-26 05:15:00,2.26899,2.26899,2.26691,2.2687,6250000.0
2008-09-26 05:16:00,2.26806,2.27031,2.26422,2.26422,8500000.0
2008-09-26 05:17:00,2.26532,2.27005,2.26532,2.27005,5880000.0
2008-09-26 05:18:00,2.27015,2.27015,2.26906,2.26947,5750000.0
2008-09-26 05:19:00,2.26931,2.26931,2.26721,2.26923,5500000.0
2008-09-26 05:20:00,2.2646,2.27028,2.2646,2.26799,6250000.0
2008-09-26 05:21:00,2.2711,2.2711,2.26585,2.26638,6750000.0
2008-09-26 05:22:00,2.26808,2.27028,2.26656,2.27017,7500000.0
2008-09-26 05:23:00,2.2687,2.26946,2.2672,2.2687,9750000.0
2008-09-26 05:24:00,2.2703,2.27037,2.26851,2.2702,6130000.0
2008-09-26 05:25:00,2.2685,2.26989,2.2685,2.26989,7750000.0
2008-09-26 05:26:00,2.27023,2.27048,2.26686,2.26929,9500000.0
2008-09-26 05:27:00,2.26974,2.26974,2.26705,2.2691,7000000.0
2008-09-26 05:28:00,2.26819,2.26991,2.26526,2.26969,6750000.0
2008-09-26 05:29:00,2.2685,2.27028,2.26618,2.27007,7250000.0
2008-09-26 05:30:00,2.26987,2.26987,2.26722,2.26756,9500000.0
2008-09-26 05:31:00,2.26603,2.26976,2.26603,2.26976,9630000.0
2008-09-26 05:32:00,2.26547,2.27023,2.26547,2.26675,6750000.0
2008-09-26 05:33:00,2.26973,2.26987,2.26716,2.26978,6750000.0
2008-09-26 05:34:00,2.26793,2.26997,2.26572,2.26825,7750000.0
2008-09-26 05:35:00,2.27058,2.27058,2.26748,2.26981,6250000.0
2008-09-26 05:36:00,2.26435,2.26943,2.26435,2.26895,8500000.0
2008-09-26 05:37:00,2.27009,2.27033,2.26667,2.26957,7000000.0
2008-09-26 05:38:00,2.26858,2.26953,2.26858,2.26934,8000000.0
2008-09-26 05:39:00,2.26356,2.26884,2.26356,2.26884,9500000.0
2008-09-26 05:40:00,2.26886,2.2703,2.26792,2.26792,6000000.0
2008-09-26 05:41:00,2.26849,2.26962,2.26778,2.26803,10000000.0
2008-09-26 05:42:00,2.2685,2.27012,2.26386,2.27012,8250000.0
2008-09-26 05:43:00,2.26778,2.26918,2.26589,2.26839,6250000.0
2008-09-26 05:44:00,2.27039,2.27039,2.26866,2.27033,6130000.0
2008-09-26 05:45:00,2.26743,2.26865,2.26695,2.26762,5880000.0
2008-09-26 05:46:00,2.26773,2.26844,2.26654,2.26748,5500000.0
2008-09-26 05:47:00,2.26997,2.27009,2.26612,2.2667,5500000.0
2008-09-26 05:48:00,2.26792,2.26826,2.26504,2.26508,6380000.0
2008-09-26 05:49:00,2.26703,2.26794,2.26259,2.26581,9250000.0
2008-09-26 05:50:00,2.26891,2.26891,2.26303,2.26576,13000000.0
2008-09-26 05:51:00,2.26924,2.26924,2.26757,2.26918,6000000.0
2008-09-26 05:52:00,2.26534,2.26901,2.26534,2.26725,6500000.0
2008-09-26 05:54:00,2.26403,2.26848,2.26403,2.26848,7250000.0
2008-09-26 05:55:00,2.26755,2.26948,2.26571,2.26571,6500000.0
2008-09-26 05:56:00,2.26972,2.26972,2.2659,2.26809,7750000.0
2008-09-26 05:57:00,2.26781,2.26897,2.26542,2.26753,6250000.0
2008-09-26 05:58:00,2.26952,2.26952,2.26586,2.26709,5250000.0
2008-09-26 05:59:00,2.26795,2.2687,2.26648,2.2687,9250000.0
2008-09-26 06:00:00,2.26471,2.2694,2.26471,2.26528,10250000.0
2008-09-26 06:01:00,2.26841,2.26912,2.26713,2.26871,10380000.0
2008-09-26 06:02:00,2.26676,2.26973,2.26601,2.2669,9750000.0
2008-09-26 06:03:00,2.26546,2.26897,2.26546,2.26886,7250000.0
2008-09-26 06:04:00,2.26946,2.26946,2.26873,2.26899,8750000.0
2008-09-26 06:05:00,2.26841,2.26841,2.26544,2.26782,7500000.0
2008-09-26 06:06:00,2.26734,2.26995,2.26734,2.26894,5880000.0
2008-09-26 06:07:00,2.26583,2.273,2.26511,2.26937,8000000.0
2008-09-26 06:08:00,2.26864,2.26864,2.2656,2.2675,6250000.0
2008-09-26 06:09:00,2.26839,2.26839,2.26422,2.26635,7010000.0
2008-09-26 06:10:00,2.26555,2.2681,2.26555,2.2672,7750000.0
2008-09-26 06:11:00,2.26931,2.26976,2.26368,2.26772,8750000.0
2008-09-26 06:12:00,2.26824,2.26875,2.26616,2.26865,7750000.0
2008-09-26 06:13:00,2.2692,2.2694,2.26542,2.2694,8750000.0
2008-09-26 06:14:00,2.26691,2.26884,2.2669,2.26851,8500000.0
2008-09-26 06:15:00,2.26679,2.26906,2.26358,2.26906,8130000.0
2008-09-26 06:16:00,2.26838,2.2686,2.26653,2.2672,9250000.0
2008-09-26 06:17:00,2.26885,2.26885,2.26741,2.26843,6750000.0
2008-09-26 06:18:00,2.26449,2.26861,2.26449,2.26861,6000000.0
2008-09-26 06:19:00,2.26887,2.2693,2.26495,2.26916,6750000.0
2008-09-26 06:20:00,2.26916,2.2698,2.26628,2.2698,11000000.0
2008-09-26 06:21:00,2.26529,2.2688,2.26529,2.26723,11250000.0
2008-09-26 06:22:00,2.2706,2.2706,2.26523,2.26739,10630000.0
2008-09-26 06:23:00,2.26876,2.26965,2.2679,2.26965,6000000.0
2008-09-26 06:24:00,2.26954,2.26973,2.26402,2.26402,7000000.0
2008-09-26 06:25:00,2.26944,2.26944,2.26612,2.2694,12010000.0
2008-09-26 06:26:00,2.26968,2.27098,2.26715,2.26919,6750000.0
2008-09-26 06:27:00,2.26976,2.27039,2.26593,2.26699,7750000.0
2008-09-26 06:28:00,2.26838,2.27149,2.26819,2.26893,12130000.0
2008-09-26 06:29:00,2.27102,2.2746,2.26667,2.27077,11380000.0
2008-09-26 06:30:00,2.27186,2.27186,2.26582,2.26943,6880000.0
2008-09-26 06:31:00,2.26983,2.2728,2.26864,2.27056,13000000.0
2008-09-26 06:32:00,2.26928,2.27277,2.26818,2.26818,5880000.0
2008-09-26 06:33:00,2.27092,2.27172,2.268,2.26845,8250000.0
2008-09-26 06:34:00,2.27056,2.27242,2.26789,2.27218,8750000.0
2008-09-26 06:35:00,2.27017,2.27306,2.26986,2.27228,9750000.0
2008-09-26 06:36:00,2.27156,2.27156,2.27048,2.27144,5880000.0
2008-09-26 06:37:00,2.27154,2.27232,2.2664,2.2664,8130000.0
2008-09-26 06:38:00,2.2707,2.272,2.26897,2.27026,8750000.0
2008-09-26 06:39:00,2.2702,2.27184,2.26789,2.27119,9000000.0
2008-09-26 06:40:00,2.27031,2.27127,2.26872,2.2711,7750000.0
2008-09-26 06:41:00,2.27134,2.27197,2.26761,2.27197,9500000.0
2008-09-26 06:42:00,2.27225,2.27225,2.26791,2.26956,7500000.0
2008-09-26 06:43:00,2.26797,2.27156,2.26797,2.26942,6500000.0
2008-09-26 06:44:00,2.26711,2.27157,2.26617,2.27122,7500000.0
2008-09-26 06:45:00,2.26781,2.27183,2.26781,2.27174,5750000.0
2008-09-26 06:46:00,2.27117,2.27125,2.26668,2.27054,10500000.0
2008-09-26 06:47:00,2.26402,2.2696,2.26402,2.2696,6750000.0
2008-09-26 06:48:00,2.26799,2.27043,2.26429,2.27043,5880000.0
2008-09-26 06:49:00,2.26815,2.27085,2.26756,2.26778,7000000.0
2008-09-26 06:50:00,2.26945,2.27021,2.2672,2.26984,8130000.0
2008-09-26 06:51:00,2.27025,2.27025,2.26442,2.26571,12000000.0
2008-09-26 06:52:00,2.2688,2.27023,2.26743,2.27023,7880000.0
2008-09-26 06:53:00,2.26813,2.27012,2.26508,2.26706,5500000.0
2008-09-26 06:54:00,2.26969,2.26969,2.26739,2.26924,8250000.0
2008-09-26 06:55:00,2.26681,2.27011,2.26681,2.27011,6500000.0
2008-09-26 06:56:00,2.26763,2.2695,2.2668,2.26731,9500000.0
2008-09-26 06:57:00,2.26716,2.27021,2.26716,2.26868,14880000.0
2008-09-26 06:58:00,2.26873,2.26969,2.26364,2.26936,10250000.0
2008-09-26 06:59:00,2.26635,2.26933,2.26442,2.26442,7630000.0
2008-09-26 07:00:00,2.27438,2.27438,2.26623,2.27064,11880000.0
2008-09-26 07:01:00,2.27077,2.2715,2.26747,2.27051,12500000.0
2008-09-26 07:02:00,2.26896,2.27135,2.26553,2.27135,13750000.0
2008-09-26 07:03:00,2.26987,2.27204,2.26662,2.26662,5500000.0
2008-09-26 07:04:00,2.27162,2.27275,2.2668,2.2695,10000000.0
2008-09-26 07:05:00,2.27246,2.27256,2.26892,2.27104,7000000.0
2008-09-26 07:06:00,2.27171,2.27325,2.2681,2.27084,7000000.0
2008-09-26 07:07:00,2.27312,2.2737,2.26879,2.27116,7750000.0
2008-09-26 07:08:00,2.27019,2.27407,2.26741,2.26741,7380000.0
2008-09-26 07:09:00,2.26937,2.27443,2.26885,2.27087,12250000.0
2008-09-26 07:10:00,2.27147,2.27411,2.26865,2.27235,10750000.0
2008-09-26 07:11:00,2.27521,2.27521,2.27219,2.27434,5750000.0
2008-09-26 07:12:00,2.27574,2.27672,2.27218,2.27591,8250000.0
2008-09-26 07:13:00,2.27477,2.27607,2.27198,2.2748,8750000.0
2008-09-26 07:14:00,2.27441,2.27597,2.27287,2.27287,7250000.0
2008-09-26 07:15:00,2.27378,2.27794,2.27102,2.27415,11250000.0
2008-09-26 07:16:00,2.27333,2.2757,2.27293,2.27555,5500000.0
2008-09-26 07:17:00,2.2732,2.27574,2.27314,2.27432,11000000.0
2008-09-26 07:18:00,2.27603,2.27603,2.27106,2.27381,15000000.0
2008-09-26 07:19:00,2.27532,2.27532,2.26989,2.27402,13250000.0
2008-09-26 07:20:00,2.27204,2.27611,2.27204,2.27434,8000000.0
2008-09-26 07:21:00,2.27443,2.27734,2.27391,2.27594,15250000.0
2008-09-26 07:22:00,2.27371,2.27655,2.2723,2.27491,9250000.0
2008-09-26 07:23:00,2.27597,2.27671,2.27298,2.2734,6250000.0
2008-09-26 07:24:00,2.27575,2.27637,2.27353,2.27604,6750000.0
2008-09-26 07:25:00,2.27596,2.27727,2.27444,2.27444,7000000.0
2008-09-26 07:26:00,2.27155,2.27702,2.27155,2.27662,8500000.0
2008-09-26 07:27:00,2.27501,2.27652,2.27325,2.27568,10000000.0
2008-09-26 07:28:00,2.27228,2.27652,2.27228,2.27652,7000000.0
2008-09-26 07:29:00,2.27527,2.27574,2.27198,2.27546,12130000.0
2008-09-26 07:30:00,2.27626,2.27687,2.27265,2.27426,8630000.0
2008-09-26 07:31:00,2.27469,2.27734,2.2737,2.27624,8130000.0
2008-09-26 07:32:00,2.27359,2.27632,2.26815,2.27471,7500000.0
2008-09-26 07:33:00,2.27092,2.27706,2.27065,2.27483,10250000.0
2008-09-26 07:34:00,2.27433,2.27717,2.27433,2.27536,11250000.0
2008-09-26 07:35:00,2.27427,2.27778,2.27427,2.27647,11250000.0
2008-09-26 07:36:00,2.2713,2.27604,2.2713,2.27403,6750000.0
2008-09-26 07:37:00,2.27372,2.27695,2.27372,2.27582,10250000.0
2008-09-26 07:38:00,2.27451,2.27605,2.27215,2.27519,10880000.0
2008-09-26 07:39:00,2.27278,2.27682,2.27278,2.27512,9250000.0
2008-09-26 07:40:00,2.27476,2.27679,2.26946,2.27379,7250000.0
2008-09-26 07:41:00,2.27443,2.2777,2.27364,2.2777,7000000.0
2008-09-26 07:42:00,2.27084,2.27713,2.27084,2.27279,9000000.0
2008-09-26 07:43:00,2.2767,2.27741,2.27351,2.27502,13500000.0
2008-09-26 07:44:00,2.27371,2.27763,2.27371,2.2763,14000000.0
2008-09-26 07:45:00,2.2776,2.27881,2.27463,2.27648,13000000.0
2008-09-26 07:46:00,2.27692,2.27743,2.27068,2.27727,8500000.0
2008-09-26 07:47:00,2.27457,2.27752,2.274,2.27735,7130000.0
2008-09-26 07:48:00,2.27377,2.27684,2.27297,2.2747,14750000.0
2008-09-26 07:49:00,2.27491,2.2767,2.2736,2.27575,7130000.0
2008-09-26 07:50:00,2.27547,2.27725,2.27213,2.27484,13750000.0
2008-09-26 07:51:00,2.27058,2.27686,2.27058,2.27434,7750000.0
2008-09-26 07:52:00,2.27477,2.27558,2.27285,2.2753,11250000.0
2008-09-26 07:53:00,2.27444,2.27644,2.27087,2.27492,7750000.0
2008-09-26 07:54:00,2.27764,2.27789,2.27373,2.27605,14880000.0
2008-09-26 07:55:00,2.27651,2.27698,2.27548,2.27602,5750000.0
2008-09-26 07:56:00,2.27492,2.27769,2.2739,2.27689,7250000.0
2008-09-26 07:57:00,2.27685,2.27954,2.27457,2.27888,7750000.0
2008-09-26 07:58:00,2.27234,2.2775,2.27234,2.27529,11250000.0
2008-09-26 07:59:00,2.27756,2.27933,2.27519,2.27638,10000000.0
2008-09-26 08:00:00,2.27759,2.27774,2.2731,2.2757,5500000.0
2008-09-26 08:01:00,2.27481,2.27847,2.27481,2.27493,9250000.0
2008-09-26 08:02:00,2.27225,2.28002,2.27225,2.2775,15880000.0
2008-09-26 08:03:00,2.27939,2.28059,2.27658,2.28059,10000000.0
2008-09-26 08:04:00,2.28063,2.28074,2.27653,2.27733,10500000.0
2008-09-26 08:05:00,2.27946,2.28063,2.2742,2.27999,6630000.0
2008-09-26 08:06:00,2.27458,2.28061,2.27458,2.28061,7000000.0
2008-09-26 08:07:00,2.28028,2.28028,2.27431,2.27537,12000000.0
2008-09-26 08:08:00,2.2772,2.27865,2.27401,2.27836,8250000.0
2008-09-26 08:09:00,2.27896,2.27956,2.2727,2.27956,9130000.0
2008-09-26 08:10:00,2.27619,2.27834,2.27315,2.27315,6750000.0
2008-09-26 08:11:00,2.27511,2.27836,2.2746,2.27676,6250000.0
2008-09-26 08:12:00,2.27901,2.27901,2.27281,2.27281,12250000.0
2008-09-26 08:13:00,2.27897,2.27912,2.27426,2.2757,5750000.0
2008-09-26 08:14:00,2.27754,2.27773,2.2712,2.27489,11750000.0
2008-09-26 08:15:00,2.27913,2.28096,2.27554,2.28096,12130000.0
2008-09-26 08:16:00,2.27853,2.27932,2.27613,2.27613,7000000.0
2008-09-26 08:17:00,2.2782,2.27934,2.27717,2.27739,7250000.0
2008-09-26 08:18:00,2.27535,2.27929,2.27516,2.2779,6130000.0
2008-09-26 08:19:00,2.27659,2.27978,2.27582,2.2768,7250000.0
2008-09-26 08:20:00,2.2762,2.27909,2.2761,2.27747,5750000.0
2008-09-26 08:21:00,2.27235,2.27791,2.27235,2.27752,9250000.0
2008-09-26 08:22:00,2.27692,2.27837,2.27348,2.27678,8630000.0
2008-09-26 08:23:00,2.27758,2.27786,2.27431,2.27447,5500000.0
2008-09-26 08:24:00,2.2765,2.27756,2.27285,2.27639,9250000.0
2008-09-26 08:25:00,2.27563,2.27866,2.27356,2.2765,11000000.0
2008-09-26 08:26:00,2.27567,2.27633,2.27113,2.27629,10880000.0
2008-09-26 08:27:00,2.27428,2.27733,2.27428,2.27733,7380000.0
2008-09-26 08:28:00,2.27621,2.27768,2.27413,2.27672,12750000.0
2008-09-26 08:29:00,2.27625,2.27675,2.27397,2.27644,7000000.0
2008-09-26 08:30:00,2.2732,2.27629,2.27239,2.27629,17130000.0
2008-09-26 08:31:00,2.27457,2.27694,2.2723,2.27518,8000000.0
2008-09-26 08:32:00,2.27597,2.27702,2.27248,2.27248,5880000.0
2008-09-26 08:33:00,2.27794,2.27794,2.27444,2.27444,5500000.0
2008-09-26 08:34:00,2.2767,2.27869,2.27278,2.27628,7500000.0
2008-09-26 08:35:00,2.27926,2.27926,2.27552,2.27626,5750000.0
2008-09-26 08:36:00,2.28033,2.28033,2.27546,2.27919,10250000.0
2008-09-26 08:37:00,2.28045,2.28058,2.27679,2.27862,9250000.0
2008-09-26 08:38:00,2.27748,2.28133,2.27422,2.28133,8880000.0
2008-09-26 08:39:00,2.27599,2.28046,2.27599,2.28011,8250000.0
2008-09-26 08:40:00,2.27352,2.28014,2.27352,2.27766,8000000.0
2008-09-26 08:41:00,2.27575,2.28,2.27393,2.28,15250000.0
2008-09-26 08:42:00,2.27861,2.2797,2.27614,2.27614,9000000.0
2008-09-26 08:43:00,2.27853,2.27943,2.27371,2.2791,18000000.0
2008-09-26 08:44:00,2.27798,2.28193,2.27526,2.27971,10380000.0
2008-09-26 08:45:00,2.27667,2.28067,2.27667,2.27833,7130000.0
2008-09-26 08:46:00,2.27852,2.28011,2.27774,2.28011,9000000.0
2008-09-26 08:47:00,2.2792,2.27979,2.27691,2.27979,6250000.0
2008-09-26 08:48:00,2.27988,2.28033,2.27429,2.2799,13500000.0
2008-09-26 08:49:00,2.2803,2.2806,2.27682,2.27996,5500000.0
2008-09-26 08:50:00,2.2785,2.2804,2.27748,2.2804,8500000.0
2008-09-26 08:51:00,2.27848,2.2793,2.27494,2.27494,8750000.0
2008-09-26 08:52:00,2.27551,2.27948,2.2736,2.27788,10250000.0
2008-09-26 08:53:00,2.27728,2.2784,2.27106,2.27106,9380000.0
2008-09-26 08:54:00,2.27694,2.27948,2.27517,2.27878,8630000.0
2008-09-26 08:55:00,2.27777,2.27983,2.27571,2.27931,5250000.0
2008-09-26 08:56:00,2.278,2.28033,2.27604,2.28033,12000000.0
2008-09-26 08:57:00,2.27927,2.2796,2.27353,2.27957,13000000.0
2008-09-26 08:58:00,2.2804,2.2804,2.27698,2.27886,5750000.0
2008-09-26 08:59:00,2.27784,2.27969,2.27549,2.27749,14250000.0
2008-09-26 09:00:00,2.28009,2.28012,2.27532,2.27719,7000000.0
2008-09-26 09:01:00,2.27953,2.28017,2.2765,2.27797,12750000.0
2008-09-26 09:02:00,2.27815,2.27972,2.27328,2.27819,7750000.0
2008-09-26 09:03:00,2.27533,2.28041,2.27533,2.27847,9380000.0
2008-09-26 09:04:00,2.28055,2.28195,2.27869,2.27911,9000000.0
2008-09-26 09:05:00,2.2808,2.28295,2.27979,2.28153,16380000.0
2008-09-26 09:06:00,2.28382,2.28484,2.2816,2.28484,13750000.0
2008-09-26 09:07:00,2.28176,2.28504,2.27926,2.28463,5880000.0
2008-09-26 09:08:00,2.27997,2.2855,2.27997,2.28402,11500000.0
2008-09-26 09:09:00,2.28482,2.28559,2.28226,2.2846,8750000.0
2008-09-26 09:10:00,2.2852,2.28768,2.28451,2.28754,6500000.0
2008-09-26 09:11:00,2.2866,2.28959,2.28602,2.28818,8250000.0
2008-09-26 09:12:00,2.28677,2.28898,2.28304,2.28884,7000000.0
2008-09-26 09:13:00,2.2857,2.28726,2.28072,2.28603,9750000.0
2008-09-26 09:14:00,2.28779,2.28954,2.28357,2.28837,6750000.0
2008-09-26 09:15:00,2.28836,2.29052,2.28535,2.2885,16000000.0
2008-09-26 09:16:00,2.28909,2.28985,2.28617,2.2892,10250000.0
2008-09-26 09:17:00,2.29077,2.29077,2.28754,2.28892,12000000.0
2008-09-26 09:18:00,2.28645,2.29077,2.28645,2.28968,7750000.0
2008-09-26 09:19:00,2.29093,2.29141,2.28619,2.29141,5880000.0
2008-09-26 09:20:00,2.29152,2.29224,2.2866,2.2866,10000000.0
2008-09-26 09:21:00,2.29168,2.29168,2.28542,2.28779,9750000.0
2008-09-26 09:22:00,2.28931,2.29026,2.28406,2.28961,7000000.0
2008-09-26 09:23:00,2.2922,2.29259,2.289,2.29223,11250000.0
2008-09-26 09:24:00,2.2927,2.29377,2.28774,2.29224,5500000.0
2008-09-26 09:25:00,2.28965,2.29439,2.28965,2.29327,14500000.0
2008-09-26 09:26:00,2.29329,2.29361,2.29049,2.29361,6750000.0
2008-09-26 09:27:00,2.2944,2.29453,2.28858,2.29361,9250000.0
2008-09-26 09:28:00,2.29317,2.29669,2.29161,2.29669,9750000.0
2008-09-26 09:29:00,2.29438,2.29608,2.29048,2.29567,19380000.0
2008-09-26 09:30:00,2.29569,2.29598,2.29284,2.29305,5880000.0
2008-09-26 09:31:00,2.29541,2.29559,2.29175,2.29435,6000000.0
2008-09-26 09:32:00,2.29466,2.29476,2.28928,2.29328,8250000.0
2008-09-26 09:33:00,2.29565,2.29623,2.29005,2.29412,5750000.0
2008-09-26 09:34:00,2.29558,2.29566,2.29153,2.29153,8500000.0
2008-09-26 09:35:00,2.295,2.29734,2.29104,2.29734,10750000.0
2008-09-26 09:36:00,2.29897,2.29897,2.29363,2.29701,7000000.0
2008-09-26 09:37:00,2.29582,2.29816,2.29329,2.29458,11000000.0
2008-09-26 09:38:00,2.29706,2.29824,2.29245,2.29458,5500000.0
2008-09-26 09:39:00,2.29699,2.29709,2.29303,2.29346,9000000.0
2008-09-26 09:40:00,2.29574,2.29666,2.29076,2.29572,5750000.0
2008-09-26 09:41:00,2.28962,2.29574,2.28962,2.29172,14250000.0
2008-09-26 09:42:00,2.2934,2.29498,2.28879,2.29294,15380000.0
2008-09-26 09:43:00,2.29455,2.29559,2.29055,2.29334,11250000.0
2008-09-26 09:44:00,2.29617,2.2963,2.29301,2.2958,9380000.0
2008-09-26 09:45:00,2.29607,2.29653,2.2937,2.29623,14000000.0
2008-09-26 09:46:00,2.2976,2.2976,2.29022,2.29442,6000000.0
2008-09-26 09:47:00,2.29599,2.29808,2.2949,2.2959,5250000.0
2008-09-26 09:48:00,2.29793,2.29793,2.29397,2.2947,16000000.0
2008-09-26 09:49:00,2.29603,2.29619,2.29327,2.29387,9250000.0
2008-09-26 09:50:00,2.29492,2.29613,2.29242,2.29613,7250000.0
2008-09-26 09:51:00,2.29267,2.29571,2.29099,2.29504,8250000.0
2008-09-26 09:52:00,2.29485,2.29548,2.29079,2.29484,12000000.0
2008-09-26 09:53:00,2.29503,2.29666,2.29238,2.29666,10000000.0
2008-09-26 09:54:00,2.29664,2.29697,2.29159,2.29552,10000000.0
2008-09-26 09:55:00,2.29569,2.29728,2.29457,2.29728,7750000.0
2008-09-26 09:56:00,2.29748,2.29874,2.29315,2.29874,5500000.0
2008-09-26 09:57:00,2.29943,2.30095,2.29757,2.30045,12000000.0
2008-09-26 09:58:00,2.29662,2.29977,2.29539,2.29834,13130000.0
2008-09-26 09:59:00,2.2983,2.29953,2.29313,2.29799,13880000.0
2008-09-26 10:00:00,2.29836,2.29845,2.29336,2.29779,7250000.0
2008-09-26 10:01:00,2.29652,2.29785,2.29309,2.29604,6500000.0
2008-09-26 10:02:00,2.29339,2.29705,2.29147,2.29348,7880000.0
2008-09-26 10:03:00,2.29726,2.29769,2.29378,2.2965,10500000.0
2008-09-26 10:04:00,2.29395,2.29627,2.29395,2.29513,7000000.0
2008-09-26 10:05:00,2.29603,2.29603,2.29305,2.29305,10130000.0
2008-09-26 10:06:00,2.2953,2.29661,2.29185,2.29321,9500000.0
2008-09-26 10:07:00,2.29545,2.29593,2.29418,2.29534,5500000.0
2008-09-26 10:08:00,2.29315,2.29741,2.29121,2.29605,13250000.0
2008-09-26 10:09:00,2.29339,2.297,2.29034,2.29628,7250000.0
2008-09-26 10:10:00,2.29684,2.29891,2.29243,2.29538,14750000.0
2008-09-26 10:11:00,2.29614,2.29998,2.29551,2.2992,10250000.0
2008-09-26 10:12:00,2.29606,2.29798,2.29457,2.29748,9000000.0
2008-09-26 10:13:00,2.29515,2.29825,2.29462,2.29825,16250000.0
2008-09-26 10:14:00,2.29666,2.29741,2.29534,2.29534,8500000.0
2008-09-26 10:15:00,2.29711,2.29744,2.29405,2.29681,10750000.0
2008-09-26 10:16:00,2.29715,2.29739,2.29417,2.29417,5750000.0
2008-09-26 10:17:00,2.29567,2.2967,2.29457,2.29574,12000000.0
2008-09-26 10:18:00,2.29508,2.29613,2.29356,2.29494,14500000.0
2008-09-26 10:19:00,2.29583,2.29752,2.29439,2.29721,9750000.0
2008-09-26 10:20:00,2.29687,2.29779,2.29537,2.29576,9750000.0
2008-09-26 10:21:00,2.29805,2.29805,2.29105,2.29286,8250000.0
2008-09-26 10:22:00,2.2949,2.29682,2.29146,2.2953,10500000.0
2008-09-26 10:23:00,2.29614,2.29625,2.29204,2.29421,9500000.0
2008-09-26 10:24:00,2.29155,2.29444,2.29078,2.29078,5750000.0
2008-09-26 10:25:00,2.29275,2.29431,2.29029,2.29279,7500000.0
2008-09-26 10:26:00,2.29217,2.29373,2.29162,2.29264,8750000.0
2008-09-26 10:27:00,2.28781,2.29218,2.28781,2.29035,8880000.0
2008-09-26 10:28:00,2.2918,2.2918,2.28906,2.28906,5750000.0
2008-09-26 10:29:00,2.28933,2.29123,2.28933,2.29065,7250000.0
2008-09-26 10:30:00,2.29257,2.29257,2.28835,2.29031,6500000.0
2008-09-26 10:31:00,2.29244,2.29244,2.28983,2.29091,7380000.0
2008-09-26 10:32:00,2.29239,2.29252,2.28826,2.29003,9500000.0
2008-09-26 10:33:00,2.29075,2.29214,2.28782,2.29038,6250000.0
2008-09-26 10:34:00,2.29163,2.29232,2.28871,2.29138,10750000.0
2008-09-26 10:35:00,2.29232,2.29232,2.28941,2.28941,5630000.0
2008-09-26 10:36:00,2.29153,2.2923,2.28872,2.29114,8250000.0
2008-09-26 10:37:00,2.29228,2.29318,2.29044,2.29318,7380000.0
2008-09-26 10:38:00,2.29248,2.29415,2.28908,2.29401,8750000.0
2008-09-26 10:39:00,2.29223,2.29486,2.2919,2.29339,9500000.0
2008-09-26 10:40:00,2.29138,2.29398,2.29117,2.29117,11500000.0
2008-09-26 10:41:00,2.29336,2.2941,2.29108,2.2941,10380000.0
2008-09-26 10:42:00,2.29354,2.29454,2.29118,2.29406,7000000.0
2008-09-26 10:43:00,2.29454,2.29501,2.29227,2.29473,7250000.0
2008-09-26 10:44:00,2.29367,2.29549,2.29219,2.29421,13750000.0
2008-09-26 10:45:00,2.29099,2.29669,2.29099,2.29503,10750000.0
2008-09-26 10:46:00,2.29344,2.2956,2.29194,2.2952,9630000.0
2008-09-26 10:47:00,2.29462,2.29634,2.29233,2.29433,7750000.0
2008-09-26 10:48:00,2.29457,2.29457,2.29156,2.29407,8260000.0
2008-09-26 10:49:00,2.29166,2.29447,2.28904,2.28904,10500000.0
2008-09-26 10:50:00,2.29267,2.29387,2.29183,2.29385,8750000.0
2008-09-26 10:51:00,2.29076,2.2932,2.28967,2.28967,10130000.0
2008-09-26 10:52:00,2.29329,2.29329,2.28984,2.29177,13380000.0
2008-09-26 10:53:00,2.29198,2.29198,2.28897,2.29064,12000000.0
2008-09-26 10:54:00,2.29259,2.29396,2.28839,2.29396,9380000.0
2008-09-26 10:55:00,2.29367,2.29477,2.29241,2.29473,7000000.0
2008-09-26 10:56:00,2.29505,2.29506,2.29149,2.29328,10500000.0
2008-09-26 10:57:00,2.29073,2.29462,2.28792,2.29288,6500000.0
2008-09-26 10:58:00,2.29339,2.29422,2.28777,2.29366,10750000.0
2008-09-26 10:59:00,2.29363,2.29577,2.29106,2.29465,8750000.0
2008-09-26 11:00:00,2.29422,2.29544,2.2888,2.29493,15250000.0
2008-09-26 11:01:00,2.29174,2.29638,2.29174,2.29424,10750000.0
2008-09-26 11:02:00,2.29481,2.29618,2.29444,2.29444,6000000.0
2008-09-26 11:03:00,2.29695,2.29695,2.29445,2.29623,7250000.0
2008-09-26 11:04:00,2.29224,2.29672,2.29224,2.29661,6500000.0
2008-09-26 11:05:00,2.29498,2.29752,2.29286,2.29571,12750000.0
2008-09-26 11:06:00,2.29676,2.29906,2.29601,2.29718,10250000.0
2008-09-26 11:07:00,2.29755,2.29968,2.29546,2.29952,5250000.0
2008-09-26 11:08:00,2.30087,2.30093,2.29644,2.2989,5630000.0
2008-09-26 11:09:00,2.30054,2.30198,2.2979,2.30198,7250000.0
2008-09-26 11:10:00,2.30278,2.30315,2.29954,2.30289,8380000.0
2008-09-26 11:11:00,2.30238,2.30383,2.29996,2.30372,6130000.0
2008-09-26 11:12:00,2.30261,2.30261,2.29811,2.30015,5500000.0
2008-09-26 11:13:00,2.29788,2.30215,2.29788,2.29958,9750000.0
2008-09-26 11:14:00,2.30176,2.30265,2.29886,2.30265,7630000.0
2008-09-26 11:15:00,2.30347,2.30352,2.30099,2.30269,9250000.0
2008-09-26 11:16:00,2.30334,2.30371,2.30127,2.30154,7000000.0
2008-09-26 11:17:00,2.30357,2.30471,2.30034,2.30381,7630000.0
2008-09-26 11:18:00,2.30335,2.3038,2.29716,2.30187,8880000.0
2008-09-26 11:19:00,2.30201,2.30312,2.29796,2.30234,9000000.0
2008-09-26 11:20:00,2.30187,2.30276,2.29664,2.30276,6500000.0
2008-09-26 11:21:00,2.30319,2.30409,2.29908,2.30294,10750000.0
2008-09-26 11:22:00,2.30316,2.30379,2.29954,2.29954,6250000.0
2008-09-26 11:23:00,2.30142,2.30342,2.29934,2.30332,10880000.0
2008-09-26 11:24:00,2.30088,2.30314,2.29482,2.30258,9500000.0
2008-09-26 11:25:00,2.30365,2.30365,2.29974,2.30283,13000000.0
2008-09-26 11:26:00,2.30235,2.3036,2.299,2.30339,11880000.0
2008-09-26 11:27:00,2.30122,2.30391,2.30122,2.30327,10000000.0
2008-09-26 11:28:00,2.30198,2.30308,2.30068,2.3017,10500000.0
2008-09-26 11:29:00,2.30311,2.30324,2.29769,2.30324,5880000.0
2008-09-26 11:30:00,2.30322,2.30386,2.30024,2.30318,6380000.0
2008-09-26 11:31:00,2.3044,2.30552,2.30117,2.30446,9750000.0
2008-09-26 11:32:00,2.30494,2.30676,2.30157,2.30676,11510000.0
2008-09-26 11:33:00,2.30693,2.30693,2.30347,2.30561,9130000.0
2008-09-26 11:34:00,2.30594,2.30682,2.30288,2.30479,9250000.0
2008-09-26 11:35:00,2.3048,2.30629,2.30147,2.30377,9630000.0
2008-09-26 11:36:00,2.30725,2.30725,2.30327,2.30505,8630000.0
2008-09-26 11:37:00,2.30182,2.30622,2.30097,2.30622,11500000.0
2008-09-26 11:38:00,2.3029,2.30709,2.3029,2.30709,5500000.0
2008-09-26 11:39:00,2.30636,2.30674,2.30261,2.30589,10750000.0
2008-09-26 11:40:00,2.30256,2.30736,2.30254,2.30556,14500000.0
2008-09-26 11:41:00,2.30622,2.30761,2.30388,2.30761,8000000.0
2008-09-26 11:42:00,2.30677,2.30715,2.304,2.3062,6500000.0
2008-09-26 11:43:00,2.30454,2.30707,2.30242,2.30596,9760000.0
2008-09-26 11:44:00,2.30703,2.30703,2.30268,2.30549,7000000.0
2008-09-26 11:45:00,2.30617,2.30884,2.30252,2.30728,7000000.0
2008-09-26 11:46:00,2.30765,2.30765,2.30559,2.30678,11630000.0
2008-09-26 11:47:00,2.30609,2.30914,2.30238,2.30914,8880000.0
2008-09-26 11:48:00,2.30602,2.30852,2.30383,2.30741,16880000.0
2008-09-26 11:49:00,2.3085,2.3085,2.30498,2.30651,10750000.0
2008-09-26 11:50:00,2.30887,2.30912,2.30761,2.3087,7380000.0
2008-09-26 11:51:00,2.30993,2.30993,2.30682,2.30682,10000000.0
2008-09-26 11:52:00,2.3084,2.3084,2.30673,2.30814,7750000.0
2008-09-26 11:53:00,2.30723,2.30886,2.30684,2.30826,7750000.0
2008-09-26 11:54:00,2.30628,2.30821,2.30247,2.30718,7130000.0
2008-09-26 11:55:00,2.30704,2.30781,2.3046,2.30503,6000000.0
2008-09-26 11:56:00,2.30639,2.30707,2.30545,2.30558,6250000.0
2008-09-26 11:57:00,2.30148,2.30621,2.30148,2.30548,8000000.0
2008-09-26 11:58:00,2.30207,2.30603,2.30207,2.30557,10130000.0
2008-09-26 11:59:00,2.30527,2.30639,2.30291,2.30386,10500000.0
2008-09-26 12:00:00,2.30393,2.30502,2.30074,2.30401,8250000.0
2008-09-26 12:01:00,2.30043,2.30429,2.30024,2.30194,7500000.0
2008-09-26 12:02:00,2.30327,2.30573,2.30032,2.30573,10000000.0
2008-09-26 12:03:00,2.30385,2.30406,2.30063,2.30126,6250000.0
2008-09-26 12:04:00,2.30332,2.30458,2.30087,2.30458,7000000.0
2008-09-26 12:05:00,2.30153,2.30422,2.29848,2.30327,14250000.0
2008-09-26 12:06:00,2.3012,2.30339,2.30042,2.30079,9500000.0
2008-09-26 12:07:00,2.30219,2.30282,2.29927,2.30092,7500000.0
2008-09-26 12:08:00,2.30297,2.30379,2.29955,2.30379,7250000.0
2008-09-26 12:09:00,2.30403,2.30414,2.29941,2.30383,12750000.0
2008-09-26 12:10:00,2.30339,2.30379,2.2978,2.30379,8250000.0
2008-09-26 12:11:00,2.30231,2.30404,2.30166,2.30404,8500000.0
2008-09-26 12:12:00,2.30263,2.30396,2.30145,2.30368,8500000.0
2008-09-26 12:13:00,2.30101,2.30499,2.29999,2.30499,13000000.0
2008-09-26 12:14:00,2.30454,2.3057,2.30186,2.30524,11750000.0
2008-09-26 12:15:00,2.30366,2.30714,2.30341,2.30616,8880000.0
2008-09-26 12:16:00,2.30746,2.30746,2.30343,2.30349,5630000.0
2008-09-26 12:17:00,2.30459,2.30579,2.30447,2.30457,5500000.0
2008-09-26 12:18:00,2.303,2.30663,2.3025,2.3025,9000000.0
2008-09-26 12:19:00,2.30521,2.3059,2.29947,2.30503,8000000.0
2008-09-26 12:20:00,2.30208,2.3053,2.29982,2.30496,7250000.0
2008-09-26 12:21:00,2.30534,2.30711,2.30106,2.30322,12500000.0
2008-09-26 12:22:00,2.30552,2.3064,2.30438,2.3064,6000000.0
2008-09-26 12:23:00,2.30668,2.30668,2.30119,2.30567,9250000.0
2008-09-26 12:24:00,2.30437,2.30622,2.30133,2.30516,6500000.0
2008-09-26 12:25:00,2.30863,2.30876,2.3064,2.308,5630000.0
2008-09-26 12:26:00,2.30877,2.30899,2.30587,2.30587,11250000.0
2008-09-26 12:27:00,2.30901,2.30901,2.30372,2.30776,8500000.0
2008-09-26 12:28:00,2.30628,2.30914,2.30628,2.30885,8000000.0
2008-09-26 12:29:00,2.30805,2.30961,2.30693,2.30788,7000000.0
2008-09-26 12:30:00,2.30893,2.30897,2.30495,2.30495,7250000.0
2008-09-26 12:31:00,2.30857,2.30922,2.30477,2.30646,5250000.0
2008-09-26 12:32:00,2.30555,2.30855,2.30404,2.30808,8250000.0
2008-09-26 12:33:00,2.30767,2.30839,2.30434,2.30796,15750000.0
2008-09-26 12:34:00,2.30963,2.30963,2.30526,2.30723,9750000.0
2008-09-26 12:35:00,2.30836,2.30914,2.30418,2.30689,8000000.0
2008-09-26 12:36:00,2.30778,2.30898,2.30406,2.30894,5250000.0
2008-09-26 12:37:00,2.30784,2.31153,2.30505,2.30935,11500000.0
2008-09-26 12:38:00,2.30842,2.30864,2.30159,2.30707,9380000.0
2008-09-26 12:39:00,2.30565,2.30803,2.30426,2.30766,8250000.0
2008-09-26 12:40:00,2.30256,2.30786,2.30256,2.30786,7250000.0
2008-09-26 12:41:00,2.30451,2.30705,2.30451,2.30672,9000000.0
2008-09-26 12:42:00,2.30534,2.30781,2.30127,2.30781,17000000.0
2008-09-26 12:43:00,2.30521,2.30749,2.30463,2.30526,9630000.0
2008-09-26 12:44:00,2.30423,2.30755,2.30321,2.30742,10750000.0
2008-09-26 12:45:00,2.30499,2.30865,2.30499,2.30796,5880000.0
2008-09-26 12:46:00,2.30772,2.30895,2.30227,2.30456,9250000.0
2008-09-26 12:47:00,2.30668,2.30821,2.30455,2.30728,8000000.0
2008-09-26 12:48:00,2.30806,2.30867,2.30559,2.30777,12000000.0
2008-09-26 12:49:00,2.30724,2.30778,2.30422,2.30669,7880000.0
2008-09-26 12:50:00,2.30658,2.30715,2.30268,2.3065,13130000.0
2008-09-26 12:51:00,2.30724,2.30746,2.30263,2.30643,9750000.0
2008-09-26 12:52:00,2.3042,2.30657,2.30239,2.30239,7750000.0
2008-09-26 12:53:00,2.30642,2.30698,2.30302,2.30698,6380000.0
2008-09-26 12:54:00,2.30468,2.30705,2.30362,2.30629,8000000.0
2008-09-26 12:55:00,2.30091,2.30795,2.30091,2.30575,11630000.0
2008-09-26 12:56:00,2.30305,2.30589,2.29953,2.30035,10380000.0
2008-09-26 12:57:00,2.30454,2.30454,2.29921,2.30194,11880000.0
2008-09-26 12:58:00,2.30379,2.30649,2.30249,2.30301,11500000.0
2008-09-26 12:59:00,2.30303,2.30449,2.30164,2.3032,11750000.0
2008-09-26 13:00:00,2.3053,2.3053,2.30153,2.30334,14250000.0
2008-09-26 13:01:00,2.30189,2.30466,2.30089,2.30089,10000000.0
2008-09-26 13:02:00,2.30267,2.30267,2.29765,2.29888,13000000.0
2008-09-26 13:03:00,2.29994,2.30198,2.29861,2.29972,11500000.0
2008-09-26 13:04:00,2.30076,2.30124,2.29709,2.29972,10500000.0
2008-09-26 13:05:00,2.30057,2.30144,2.29618,2.30077,15260000.0
2008-09-26 13:06:00,2.29821,2.30109,2.29692,2.30109,8000000.0
2008-09-26 13:07:00,2.29981,2.30253,2.29718,2.30049,9380000.0
2008-09-26 13:08:00,2.30148,2.3018,2.29709,2.30079,12500000.0
2008-09-26 13:09:00,2.29988,2.30277,2.29849,2.29928,7250000.0
2008-09-26 13:10:00,2.30024,2.30079,2.29715,2.30079,6250000.0
2008-09-26 13:11:00,2.29849,2.30155,2.29777,2.298,11380000.0
2008-09-26 13:12:00,2.30001,2.30003,2.29698,2.29916,9250000.0
2008-09-26 13:13:00,2.3009,2.3009,2.29527,2.30068,9500000.0
2008-09-26 13:14:00,2.29968,2.3021,2.29968,2.30145,9000000.0
2008-09-26 13:15:00,2.30206,2.30259,2.29669,2.29814,5500000.0
2008-09-26 13:16:00,2.30125,2.30341,2.29793,2.30208,12000000.0
2008-09-26 13:17:00,2.29967,2.30215,2.29967,2.30163,8250000.0
2008-09-26 13:18:00,2.30303,2.30303,2.29914,2.30299,6500000.0
2008-09-26 13:19:00,2.30252,2.30319,2.2999,2.30319,12750000.0
2008-09-26 13:20:00,2.30124,2.30319,2.30069,2.30193,7750000.0
2008-09-26 13:21:00,2.30154,2.30302,2.29982,2.30176,8880000.0
2008-09-26 13:22:00,2.30157,2.30261,2.29917,2.30221,6250000.0
2008-09-26 13:23:00,2.3032,2.30352,2.30017,2.30187,17260000.0
2008-09-26 13:24:00,2.30257,2.30262,2.29856,2.30141,13260000.0
2008-09-26 13:25:00,2.30191,2.30355,2.29949,2.30214,7500000.0
2008-09-26 13:26:00,2.30317,2.30401,2.30068,2.30376,7750000.0
2008-09-26 13:27:00,2.30363,2.30536,2.30224,2.30391,11500000.0
2008-09-26 13:28:00,2.30341,2.30458,2.30036,2.30289,8000000.0
2008-09-26 13:29:00,2.30193,2.30536,2.29934,2.30296,5500000.0
2008-09-26 13:30:00,2.30446,2.30446,2.29855,2.30262,8750000.0
2008-09-26 13:31:00,2.30056,2.30472,2.3,2.30169,11000000.0
2008-09-26 13:32:00,2.30057,2.30328,2.29945,2.30328,13000000.0
2008-09-26 13:33:00,2.30213,2.30221,2.29854,2.30049,9750000.0
2008-09-26 13:34:00,2.30222,2.30367,2.29862,2.30367,7000000.0
2008-09-26 13:35:00,2.30378,2.30378,2.29636,2.30116,7500000.0
2008-09-26 13:36:00,2.30315,2.30315,2.29553,2.30042,7750000.0
2008-09-26 13:37:00,2.30186,2.30186,2.2991,2.30001,8750000.0
2008-09-26 13:38:00,2.30203,2.30228,2.29641,2.30225,7000000.0
2008-09-26 13:39:00,2.30319,2.30377,2.29834,2.29859,7000000.0
2008-09-26 13:40:00,2.30074,2.30285,2.29824,2.29824,5130000.0
2008-09-26 13:41:00,2.30243,2.30243,2.29935,2.30092,10750000.0
2008-09-26 13:42:00,2.29944,2.30209,2.29944,2.30105,7250000.0
2008-09-26 13:43:00,2.30086,2.30188,2.29923,2.30069,7500000.0
2008-09-26 13:44:00,2.30096,2.30096,2.29778,2.29932,8250000.0
2008-09-26 13:45:00,2.29502,2.30038,2.29502,2.29766,8380000.0
2008-09-26 13:46:00,2.29897,2.30127,2.29788,2.3011,8250000.0
2008-09-26 13:47:00,2.29961,2.30193,2.2984,2.29961,10750000.0
2008-09-26 13:48:00,2.30092,2.30092,2.29564,2.29978,9750000.0
2008-09-26 13:49:00,2.29875,2.30084,2.29875,2.30008,7750000.0
2008-09-26 13:50:00,2.29906,2.30054,2.29825,2.30011,7500000.0
2008-09-26 13:51:00,2.29894,2.29894,2.29583,2.29787,11250000.0
2008-09-26 13:52:00,2.29889,2.2992,2.29532,2.29754,9750000.0
2008-09-26 13:53:00,2.29894,2.29926,2.2948,2.2948,10000000.0
2008-09-26 13:54:00,2.29806,2.29806,2.29527,2.29527,5630000.0
2008-09-26 13:55:00,2.29772,2.29841,2.29537,2.29537,8880000.0
2008-09-26 13:56:00,2.29566,2.29825,2.29427,2.29427,13000000.0
2008-09-26 13:57:00,2.29674,2.29748,2.29297,2.29303,11880000.0
2008-09-26 13:58:00,2.29348,2.29861,2.29348,2.2951,11000000.0
2008-09-26 13:59:00,2.29747,2.29747,2.29522,2.29522,6250000.0
2008-09-26 14:00:00,2.29051,2.29567,2.29051,2.29491,8130000.0
2008-09-26 14:01:00,2.29328,2.29587,2.29238,2.29512,10000000.0
2008-09-26 14:02:00,2.29508,2.29604,2.29418,2.29604,7250000.0
2008-09-26 14:03:00,2.29364,2.29364,2.28803,2.28946,7250000.0
2008-09-26 14:04:00,2.29383,2.29508,2.2876,2.29508,5250000.0
2008-09-26 14:05:00,2.29313,2.295,2.29176,2.29347,8500000.0
2008-09-26 14:06:00,2.29278,2.2953,2.2888,2.29419,13500000.0
2008-09-26 14:07:00,2.29493,2.29493,2.28973,2.29376,7630000.0
2008-09-26 14:08:00,2.29132,2.29401,2.28956,2.29401,9750000.0
2008-09-26 14:09:00,2.29383,2.29408,2.29071,2.29071,9250000.0
2008-09-26 14:10:00,2.2941,2.29475,2.29025,2.29025,9500000.0
2008-09-26 14:11:00,2.29327,2.29404,2.28946,2.29397,5750000.0
2008-09-26 14:12:00,2.29392,2.29392,2.28793,2.29141,10130000.0
2008-09-26 14:13:00,2.28998,2.29307,2.28943,2.29203,12500000.0
2008-09-26 14:14:00,2.29417,2.29434,2.29236,2.29383,9000000.0
2008-09-26 14:15:00,2.29132,2.29558,2.29007,2.29494,15500000.0
2008-09-26 14:16:00,2.29509,2.29653,2.29194,2.29541,12250000.0
2008-09-26 14:17:00,2.29629,2.29718,2.29429,2.29718,13630000.0
2008-09-26 14:18:00,2.2976,2.2976,2.29284,2.29688,6750000.0
2008-09-26 14:19:00,2.29368,2.29754,2.29175,2.29627,17130000.0
2008-09-26 14:20:00,2.29693,2.29693,2.28868,2.29518,8500000.0
2008-09-26 14:21:00,2.29404,2.29533,2.29073,2.29354,13750000.0
2008-09-26 14:22:00,2.29056,2.29473,2.29056,2.2918,5510000.0
2008-09-26 14:23:00,2.29406,2.29446,2.2906,2.29432,11260000.0
2008-09-26 14:24:00,2.29446,2.29446,2.29093,2.29436,13130000.0
2008-09-26 14:25:00,2.29387,2.29404,2.29125,2.29125,9250000.0
2008-09-26 14:26:00,2.29345,2.29477,2.28798,2.29424,12750000.0
2008-09-26 14:27:00,2.29365,2.29399,2.29161,2.29298,6750000.0
2008-09-26 14:28:00,2.29385,2.29515,2.29126,2.29347,6500000.0
2008-09-26 14:29:00,2.29421,2.29552,2.29161,2.29161,8130000.0
2008-09-26 14:30:00,2.29356,2.29615,2.29314,2.29523,7380000.0
2008-09-26 14:31:00,2.29284,2.29603,2.29266,2.29266,8380000.0
2008-09-26 14:32:00,2.29454,2.2961,2.29204,2.29606,12750000.0
2008-09-26 14:33:00,2.29399,2.29579,2.29289,2.29289,8750000.0
2008-09-26 14:34:00,2.29414,2.29466,2.28963,2.29251,11250000.0
2008-09-26 14:35:00,2.29208,2.29287,2.2883,2.29189,18000000.0
2008-09-26 14:36:00,2.29302,2.29302,2.29048,2.29291,12000000.0
2008-09-26 14:37:00,2.29187,2.29432,2.28954,2.29271,13750000.0
2008-09-26 14:38:00,2.29317,2.29401,2.28914,2.29222,10500000.0
2008-09-26 14:39:00,2.29072,2.2943,2.29059,2.29059,9500000.0
2008-09-26 14:40:00,2.29326,2.29538,2.29165,2.29503,9630000.0
2008-09-26 14:41:00,2.29489,2.29489,2.28993,2.29175,10130000.0
2008-09-26 14:42:00,2.2945,2.29533,2.29234,2.29307,12250000.0
2008-09-26 14:43:00,2.29453,2.29581,2.28915,2.29399,10500000.0
2008-09-26 14:44:00,2.29303,2.29625,2.29254,2.29461,6500000.0
2008-09-26 14:45:00,2.29571,2.29571,2.28992,2.29159,8500000.0
2008-09-26 14:46:00,2.29475,2.29536,2.29049,2.29297,10500000.0
2008-09-26 14:47:00,2.29402,2.29565,2.29332,2.29565,9750000.0
2008-09-26 14:48:00,2.29544,2.29544,2.29091,2.29401,14750000.0
2008-09-26 14:49:00,2.29471,2.29694,2.29333,2.29566,9250000.0
2008-09-26 14:50:00,2.29546,2.29609,2.29176,2.29609,5500000.0
2008-09-26 14:51:00,2.29611,2.29642,2.29409,2.29622,5750000.0
2008-09-26 14:52:00,2.29328,2.29774,2.29097,2.29332,10000000.0
2008-09-26 14:53:00,2.29485,2.29789,2.29316,2.2944,11250000.0
2008-09-26 14:54:00,2.29613,2.29793,2.29339,2.29425,10630000.0
2008-09-26 14:55:00,2.29653,2.29749,2.29427,2.29668,7000000.0
2008-09-26 14:56:00,2.29747,2.29749,2.2927,2.2927,12250000.0
2008-09-26 14:57:00,2.29645,2.29791,2.29276,2.29546,12750000.0
2008-09-26 14:58:00,2.29513,2.29876,2.29456,2.29777,8380000.0
2008-09-26 14:59:00,2.29843,2.30006,2.29611,2.29989,7500000.0
2008-09-26 15:00:00,2.29875,2.30025,2.29479,2.29681,9750000.0
2008-09-26 15:01:00,2.29877,2.29877,2.29423,2.29461,5880000.0
2008-09-26 15:02:00,2.29966,2.29966,2.29411,2.29704,11000000.0
2008-09-26 15:03:00,2.29795,2.29916,2.29242,2.29501,13750000.0
2008-09-26 15:04:00,2.29699,2.2979,2.29419,2.29629,9750000.0
2008-09-26 15:05:00,2.29749,2.29861,2.29521,2.29666,12750000.0
2008-09-26 15:06:00,2.29805,2.29833,2.29417,2.29833,8500000.0
2008-09-26 15:07:00,2.29605,2.30016,2.29491,2.30016,10380000.0
2008-09-26 15:08:00,2.30047,2.30105,2.29567,2.29618,11250000.0
2008-09-26 15:09:00,2.29942,2.30033,2.2966,2.29778,12630000.0
2008-09-26 15:10:00,2.29884,2.29884,2.29246,2.29749,16000000.0
2008-09-26 15:11:00,2.29666,2.29859,2.29401,2.29849,10500000.0
2008-09-26 15:12:00,2.29787,2.30074,2.29699,2.30074,5250000.0
2008-09-26 15:13:00,2.30023,2.30055,2.29854,2.29883,6000000.0
2008-09-26 15:14:00,2.30053,2.30053,2.29531,2.30011,13000000.0
2008-09-26 15:15:00,2.29706,2.30057,2.29546,2.29863,7750000.0
2008-09-26 15:16:00,2.29857,2.29918,2.2959,2.29799,19130000.0
2008-09-26 15:17:00,2.29816,2.29923,2.29732,2.29841,6130000.0
2008-09-26 15:18:00,2.29627,2.30018,2.29577,2.29982,8880000.0
2008-09-26 15:19:00,2.29952,2.29981,2.2964,2.2964,10500000.0
2008-09-26 15:20:00,2.29999,2.30226,2.29802,2.30162,10500000.0
2008-09-26 15:21:00,2.29846,2.30258,2.29846,2.30246,7000000.0
2008-09-26 15:22:00,2.29881,2.30331,2.29881,2.30232,11750000.0
2008-09-26 15:23:00,2.30244,2.30327,2.29721,2.30219,10500000.0
2008-09-26 15:24:00,2.30077,2.30365,2.29778,2.30247,5880000.0
2008-09-26 15:25:00,2.30393,2.30456,2.3001,2.30425,14250000.0
2008-09-26 15:26:00,2.30311,2.30402,2.29923,2.30318,6000000.0
2008-09-26 15:27:00,2.29976,2.30256,2.2967,2.3022,6000000.0
2008-09-26 15:28:00,2.30011,2.30325,2.30011,2.30297,10130000.0
2008-09-26 15:29:00,2.29915,2.30386,2.29915,2.30215,7250000.0
2008-09-26 15:30:00,2.30013,2.30456,2.30013,2.30361,12880000.0
2008-09-26 15:31:00,2.30252,2.30312,2.29793,2.29956,11000000.0
2008-09-26 15:32:00,2.30254,2.30254,2.2992,2.30168,9250000.0
2008-09-26 15:33:00,2.29902,2.30376,2.29902,2.30125,10000000.0
2008-09-26 15:34:00,2.30185,2.30207,2.29917,2.30043,6380000.0
2008-09-26 15:35:00,2.29998,2.303,2.29982,2.30293,10500000.0
2008-09-26 15:36:00,2.30309,2.30309,2.29971,2.30169,7750000.0
2008-09-26 15:37:00,2.30158,2.30252,2.29714,2.30082,9000000.0
2008-09-26 15:38:00,2.2999,2.30273,2.29895,2.29895,11250000.0
2008-09-26 15:39:00,2.30065,2.30227,2.2966,2.29971,10250000.0
2008-09-26 15:40:00,2.30082,2.30202,2.29837,2.30101,6250000.0
2008-09-26 15:41:00,2.30091,2.30202,2.2996,2.30138,7250000.0
2008-09-26 15:42:00,2.29966,2.30036,2.29732,2.29732,3750000.0
2008-09-26 15:43:00,2.29875,2.3013,2.29438,2.29589,11500000.0
2008-09-26 15:44:00,2.29846,2.29935,2.29682,2.29764,6000000.0
2008-09-26 15:45:00,2.29914,2.29914,2.29401,2.29774,10500000.0
2008-09-26 15:46:00,2.29749,2.29749,2.29328,2.29328,8130000.0
2008-09-26 15:47:00,2.29713,2.29803,2.29335,2.29551,9380000.0
2008-09-26 15:48:00,2.29388,2.29593,2.29035,2.29463,6250000.0
2008-09-26 15:49:00,2.29435,2.2978,2.28818,2.29697,9000000.0
2008-09-26 15:50:00,2.29338,2.29524,2.29067,2.29342,10000000.0
2008-09-26 15:51:00,2.29076,2.29381,2.28993,2.29381,8000000.0
2008-09-26 15:52:00,2.2924,2.29321,2.29131,2.29182,8880000.0
2008-09-26 15:53:00,2.2883,2.29241,2.28723,2.29126,9750000.0
2008-09-26 15:54:00,2.29372,2.2938,2.28951,2.29191,8250000.0
2008-09-26 15:55:00,2.29391,2.29458,2.28905,2.29352,6250000.0
2008-09-26 15:56:00,2.29313,2.29492,2.29003,2.2937,5750000.0
2008-09-26 15:57:00,2.29459,2.29653,2.29309,2.29584,8500000.0
2008-09-26 15:58:00,2.29689,2.29689,2.29169,2.29528,7380000.0
2008-09-26 15:59:00,2.29627,2.29628,2.29395,2.29514,9630000.0
2008-09-26 16:00:00,2.29204,2.2947,2.28975,2.29376,7500000.0
2008-09-26 16:01:00,2.29035,2.29319,2.28682,2.29297,9750000.0
2008-09-26 16:02:00,2.29243,2.29368,2.28849,2.29249,13000000.0
2008-09-26 16:03:00,2.29309,2.29383,2.28986,2.29368,7000000.0
2008-09-26 16:04:00,2.29281,2.29326,2.29017,2.29288,10500000.0
2008-09-26 16:05:00,2.29145,2.2951,2.29092,2.2951,10500000.0
2008-09-26 16:06:00,2.29405,2.29405,2.28903,2.29307,9250000.0
2008-09-26 16:07:00,2.29161,2.29382,2.29012,2.29382,10500000.0
2008-09-26 16:08:00,2.29168,2.29481,2.28969,2.29124,13000000.0
2008-09-26 16:09:00,2.29318,2.29404,2.28828,2.29187,8500000.0
2008-09-26 16:10:00,2.29268,2.29426,2.28762,2.29375,8000000.0
2008-09-26 16:11:00,2.29449,2.29484,2.2919,2.29234,9000000.0
2008-09-26 16:12:00,2.29281,2.29353,2.29186,2.29353,6380000.0
2008-09-26 16:13:00,2.29115,2.29214,2.28812,2.29102,9250000.0
2008-09-26 16:14:00,2.29311,2.29565,2.28947,2.29101,15000000.0
2008-09-26 16:15:00,2.28903,2.29231,2.28746,2.29213,6250000.0
2008-09-26 16:16:00,2.29233,2.29258,2.28786,2.29159,7750000.0
2008-09-26 16:17:00,2.29229,2.29247,2.2888,2.29223,14750000.0
2008-09-26 16:18:00,2.29174,2.29174,2.28466,2.28985,5750000.0
2008-09-26 16:19:00,2.29198,2.29198,2.28719,2.28825,10500000.0
2008-09-26 16:20:00,2.28919,2.29174,2.28919,2.29136,12130000.0
2008-09-26 16:21:00,2.28938,2.29178,2.28911,2.28911,7000000.0
2008-09-26 16:22:00,2.29069,2.29374,2.29041,2.29298,7750000.0
2008-09-26 16:23:00,2.2932,2.29356,2.29037,2.29355,5630000.0
2008-09-26 16:24:00,2.29347,2.29388,2.29028,2.29028,5500000.0
2008-09-26 16:25:00,2.29502,2.29502,2.29034,2.29049,5500000.0
2008-09-26 16:26:00,2.2899,2.29286,2.2899,2.2915,10500000.0
2008-09-26 16:27:00,2.29169,2.29217,2.28762,2.29006,11250000.0
2008-09-26 16:28:00,2.29167,2.29276,2.28947,2.29276,9880000.0
2008-09-26 16:29:00,2.29228,2.29283,2.29014,2.29221,9000000.0
2008-09-26 16:30:00,2.29273,2.29316,2.29024,2.29222,7000000.0
2008-09-26 16:31:00,2.29185,2.29265,2.28805,2.29265,6500000.0
2008-09-26 16:32:00,2.29305,2.29305,2.2876,2.29161,9250000.0
2008-09-26 16:33:00,2.29383,2.29491,2.29178,2.29381,8750000.0
2008-09-26 16:34:00,2.29171,2.29621,2.291,2.29621,12000000.0
2008-09-26 16:35:00,2.2963,2.29689,2.29137,2.29689,17000000.0
2008-09-26 16:36:00,2.29598,2.29771,2.293,2.29538,10750000.0
2008-09-26 16:37:00,2.29685,2.29685,2.29389,2.29448,5750000.0
2008-09-26 16:38:00,2.29455,2.29587,2.28872,2.29482,12500000.0
2008-09-26 16:39:00,2.29455,2.29493,2.28873,2.29281,8500000.0
2008-09-26 16:40:00,2.29365,2.29497,2.292,2.29497,7250000.0
2008-09-26 16:41:00,2.29326,2.29638,2.29156,2.29156,6380000.0
2008-09-26 16:42:00,2.29476,2.29476,2.29194,2.29306,8130000.0
2008-09-26 16:43:00,2.29389,2.29499,2.29113,2.2914,12250000.0
2008-09-26 16:44:00,2.29366,2.29414,2.29065,2.29391,12750000.0
2008-09-26 16:45:00,2.29352,2.29472,2.29275,2.29472,8750000.0
2008-09-26 16:46:00,2.29352,2.29536,2.29161,2.29336,7000000.0
2008-09-26 16:47:00,2.29361,2.29522,2.29033,2.29345,14750000.0
2008-09-26 16:48:00,2.29497,2.29652,2.29274,2.29559,9630000.0
2008-09-26 16:49:00,2.29472,2.29602,2.29084,2.29361,10250000.0
2008-09-26 16:50:00,2.29373,2.29517,2.29138,2.29481,6250000.0
2008-09-26 16:51:00,2.294,2.29649,2.29088,2.29491,7500000.0
2008-09-26 16:52:00,2.2961,2.2961,2.29369,2.29535,10000000.0
2008-09-26 16:53:00,2.29537,2.29713,2.29018,2.29438,14000000.0
2008-09-26 16:54:00,2.29317,2.29712,2.29317,2.29653,9750000.0
2008-09-26 16:55:00,2.29567,2.29567,2.29065,2.29227,6250000.0
2008-09-26 16:56:00,2.29595,2.29652,2.29263,2.2948,11250000.0
2008-09-26 16:57:00,2.29499,2.29499,2.29207,2.29267,7000000.0
2008-09-26 16:58:00,2.29091,2.29495,2.29009,2.29368,9130000.0
2008-09-26 16:59:00,2.29406,2.29406,2.29159,2.29282,9500000.0
2008-09-26 17:00:00,2.29235,2.29554,2.29217,2.29554,6750000.0
2008-09-26 17:01:00,2.296,2.29661,2.29255,2.29572,8380000.0
2008-09-26 17:02:00,2.29724,2.29724,2.29093,2.29518,7250000.0
2008-09-26 17:03:00,2.29428,2.29619,2.29145,2.29584,11000000.0
2008-09-26 17:04:00,2.29571,2.29613,2.29396,2.29493,12130000.0
2008-09-26 17:05:00,2.29665,2.2968,2.29314,2.29519,6250000.0
2008-09-26 17:06:00,2.29666,2.29898,2.29594,2.29898,5250000.0
2008-09-26 17:07:00,2.29829,2.29865,2.29666,2.29841,7250000.0
2008-09-26 17:08:00,2.29793,2.2981,2.29609,2.29752,9750000.0
2008-09-26 17:09:00,2.29706,2.29894,2.29617,2.2974,9750000.0
2008-09-26 17:10:00,2.29696,2.30081,2.29581,2.30081,13380000.0
2008-09-26 17:11:00,2.301,2.301,2.29835,2.29835,5250000.0
2008-09-26 17:12:00,2.29834,2.29947,2.29473,2.29842,9250000.0
2008-09-26 17:13:00,2.29951,2.29951,2.295,2.29812,8250000.0
2008-09-26 17:14:00,2.29933,2.30021,2.29607,2.29919,6750000.0
2008-09-26 17:15:00,2.29827,2.29918,2.29446,2.29862,7500000.0
2008-09-26 17:16:00,2.298,2.30018,2.29577,2.30018,10000000.0
2008-09-26 17:17:00,2.29955,2.3007,2.29811,2.30015,14130000.0
2008-09-26 17:18:00,2.29623,2.30096,2.29623,2.29788,5500000.0
2008-09-26 17:19:00,2.29513,2.30066,2.29513,2.30066,12000000.0
2008-09-26 17:20:00,2.29742,2.30064,2.29742,2.30048,9000000.0
2008-09-26 17:21:00,2.29775,2.30016,2.29699,2.29824,9000000.0
2008-09-26 17:22:00,2.29492,2.29882,2.29435,2.29882,14380000.0
2008-09-26 17:23:00,2.298,2.30048,2.29533,2.29993,12000000.0
2008-09-26 17:24:00,2.2948,2.29941,2.2948,2.29899,10130000.0
2008-09-26 17:25:00,2.29872,2.29905,2.29317,2.29817,10250000.0
2008-09-26 17:26:00,2.29693,2.29987,2.29384,2.29951,12000000.0
2008-09-26 17:27:00,2.29819,2.29852,2.29502,2.29502,7510000.0
2008-09-26 17:28:00,2.29461,2.29771,2.29257,2.29771,7250000.0
2008-09-26 17:29:00,2.29309,2.29746,2.29074,2.29552,9500000.0
2008-09-26 17:30:00,2.29758,2.29853,2.2965,2.29848,9250000.0
2008-09-26 17:31:00,2.29761,2.29833,2.29356,2.29356,9250000.0
2008-09-26 17:32:00,2.29733,2.29957,2.29236,2.29878,7250000.0
2008-09-26 17:33:00,2.29772,2.29862,2.29443,2.29623,7000000.0
2008-09-26 17:34:00,2.29767,2.29767,2.29399,2.29585,9250000.0
2008-09-26 17:35:00,2.29634,2.29785,2.2928,2.29637,6750000.0
2008-09-26 17:36:00,2.29759,2.30018,2.29654,2.30018,7500000.0
2008-09-26 17:37:00,2.29956,2.30104,2.29865,2.29995,6000000.0
2008-09-26 17:38:00,2.2998,2.30109,2.29733,2.30043,10260000.0
2008-09-26 17:39:00,2.29839,2.30115,2.29575,2.30004,7250000.0
2008-09-26 17:40:00,2.30164,2.30164,2.29648,2.30094,7880000.0
2008-09-26 17:41:00,2.29796,2.30128,2.29796,2.29972,7500000.0
2008-09-26 17:42:00,2.2992,2.30156,2.2978,2.30003,7000000.0
2008-09-26 17:43:00,2.2994,2.30119,2.29926,2.30071,7000000.0
2008-09-26 17:44:00,2.30016,2.30166,2.29674,2.29892,14380000.0
2008-09-26 17:45:00,2.30222,2.30222,2.29895,2.30183,9500000.0
2008-09-26 17:46:00,2.29832,2.30164,2.29725,2.29994,9130000.0
2008-09-26 17:47:00,2.30085,2.30256,2.2993,2.30256,10000000.0
2008-09-26 17:48:00,2.29802,2.30221,2.29802,2.29962,7000000.0
2008-09-26 17:49:00,2.29886,2.30083,2.29861,2.29887,9000000.0
2008-09-26 17:50:00,2.29872,2.30131,2.2948,2.29633,11500000.0
2008-09-26 17:51:00,2.29686,2.2995,2.29434,2.29764,6380000.0
2008-09-26 17:52:00,2.29869,2.29884,2.29461,2.29693,9500000.0
2008-09-26 17:53:00,2.29804,2.29867,2.29642,2.29668,8500000.0
2008-09-26 17:54:00,2.29644,2.29819,2.29012,2.29819,10250000.0
2008-09-26 17:55:00,2.29781,2.30067,2.2963,2.30067,10880000.0
2008-09-26 17:56:00,2.30067,2.30108,2.29445,2.29858,13250000.0
2008-09-26 17:57:00,2.29918,2.30016,2.29687,2.29853,12000000.0
2008-09-26 17:58:00,2.29901,2.30005,2.29722,2.29791,9250000.0
2008-09-26 17:59:00,2.2936,2.29859,2.2936,2.29754,9380000.0
2008-09-26 18:00:00,2.29629,2.2986,2.29562,2.29577,16250000.0
2008-09-26 18:01:00,2.29668,2.29765,2.29029,2.29576,8630000.0
2008-09-26 18:02:00,2.29931,2.29983,2.297,2.29871,13880000.0
2008-09-26 18:03:00,2.29801,2.29933,2.29345,2.29567,11750000.0
2008-09-26 18:04:00,2.29445,2.29745,2.2914,2.29504,10750000.0
2008-09-26 18:05:00,2.29718,2.29743,2.29431,2.29592,9010000.0
2008-09-26 18:06:00,2.29787,2.29914,2.29394,2.29619,7000000.0
2008-09-26 18:07:00,2.29534,2.29738,2.29386,2.29735,8250000.0
2008-09-26 18:08:00,2.29504,2.29777,2.2949,2.29643,6500000.0
2008-09-26 18:09:00,2.29717,2.29717,2.29203,2.29523,6000000.0
2008-09-26 18:10:00,2.29772,2.29772,2.2953,2.29758,12500000.0
2008-09-26 18:11:00,2.29698,2.29698,2.29511,2.29617,8250000.0
2008-09-26 18:12:00,2.29444,2.29676,2.29444,2.29642,7500000.0
2008-09-26 18:13:00,2.29735,2.29735,2.29349,2.29349,6380000.0
2008-09-26 18:14:00,2.29681,2.29681,2.29076,2.29447,8630000.0
2008-09-26 18:15:00,2.29539,2.29625,2.29332,2.29555,7380000.0
2008-09-26 18:16:00,2.29486,2.29599,2.29316,2.2957,6000000.0
2008-09-26 18:17:00,2.29572,2.29595,2.28904,2.29595,11250000.0
2008-09-26 18:18:00,2.29435,2.29435,2.29256,2.29256,5500000.0
2008-09-26 18:19:00,2.29425,2.29593,2.29109,2.29238,15510000.0
2008-09-26 18:20:00,2.29682,2.29682,2.29071,2.29386,10750000.0
2008-09-26 18:21:00,2.29368,2.29628,2.28993,2.29479,10750000.0
2008-09-26 18:22:00,2.29405,2.29608,2.29167,2.29347,7000000.0
2008-09-26 18:23:00,2.29499,2.29777,2.29383,2.29383,8000000.0
2008-09-26 18:24:00,2.29256,2.29733,2.29256,2.29694,5750000.0
2008-09-26 18:25:00,2.2959,2.29801,2.29515,2.2963,9880000.0
2008-09-26 18:26:00,2.297,2.297,2.29267,2.29579,8500000.0
2008-09-26 18:27:00,2.29562,2.29662,2.29395,2.29459,9260000.0
2008-09-26 18:28:00,2.29609,2.29722,2.29382,2.29722,12130000.0
2008-09-26 18:29:00,2.29516,2.29762,2.29209,2.2962,10250000.0
2008-09-26 18:30:00,2.29862,2.29862,2.29292,2.29657,16500000.0
2008-09-26 18:31:00,2.29494,2.2983,2.29431,2.2983,12750000.0
2008-09-26 18:32:00,2.2967,2.29918,2.29525,2.29525,5500000.0
2008-09-26 18:33:00,2.29569,2.29977,2.29545,2.29601,13380000.0
2008-09-26 18:34:00,2.2962,2.29968,2.2962,2.29923,9000000.0
2008-09-26 18:35:00,2.29885,2.30078,2.2936,2.29792,16000000.0
2008-09-26 18:36:00,2.29913,2.29913,2.29612,2.29717,5750000.0
2008-09-26 18:37:00,2.29669,2.29822,2.29481,2.29786,11500000.0
2008-09-26 18:38:00,2.29809,2.29983,2.2947,2.29895,9250000.0
2008-09-26 18:39:00,2.29952,2.30014,2.2949,2.29978,15250000.0
2008-09-26 18:40:00,2.29807,2.30001,2.29613,2.29759,8260000.0
2008-09-26 18:41:00,2.29771,2.29868,2.2939,2.29868,9000000.0
2008-09-26 18:42:00,2.29668,2.29736,2.29152,2.2945,9250000.0
2008-09-26 18:43:00,2.29463,2.29799,2.29463,2.29776,10000000.0
2008-09-26 18:44:00,2.29571,2.29753,2.29221,2.29602,8500000.0
2008-09-26 18:45:00,2.29595,2.29737,2.29248,2.29608,6000000.0
2008-09-26 18:46:00,2.29849,2.29849,2.29299,2.29593,5500000.0
2008-09-26 18:47:00,2.29677,2.29731,2.29558,2.29662,5500000.0
2008-09-26 18:48:00,2.29644,2.29814,2.29346,2.2967,7750000.0
2008-09-26 18:49:00,2.29597,2.29707,2.29097,2.29482,9130000.0
2008-09-26 18:50:00,2.29686,2.29686,2.29499,2.29609,5260000.0
2008-09-26 18:51:00,2.29494,2.2977,2.2949,2.29707,8630000.0
2008-09-26 18:52:00,2.2972,2.2972,2.2933,2.29557,12500000.0
2008-09-26 18:53:00,2.2922,2.29665,2.29126,2.29601,7750000.0
2008-09-26 18:54:00,2.29728,2.29728,2.294,2.2941,7880000.0
2008-09-26 18:55:00,2.29703,2.29703,2.2939,2.29438,5500000.0
2008-09-26 18:56:00,2.29613,2.29796,2.29407,2.29796,11010000.0
2008-09-26 18:57:00,2.2934,2.29689,2.29251,2.29512,11880000.0
2008-09-26 18:58:00,2.29736,2.29736,2.29181,2.29615,8000000.0
2008-09-26 18:59:00,2.29473,2.29754,2.29229,2.29656,6500000.0
2008-09-26 19:00:00,2.29508,2.29834,2.29267,2.29834,8000000.0
2008-09-26 19:01:00,2.29799,2.29815,2.29204,2.2946,9630000.0
2008-09-26 19:02:00,2.2977,2.2977,2.29414,2.29628,9630000.0
2008-09-26 19:03:00,2.29404,2.29738,2.29404,2.29738,8500000.0
2008-09-26 19:04:00,2.29639,2.29698,2.29317,2.29469,11130000.0
2008-09-26 19:05:00,2.29651,2.29664,2.29422,2.29486,7250000.0
2008-09-26 19:06:00,2.29529,2.29625,2.2909,2.2949,14500000.0
2008-09-26 19:07:00,2.29446,2.29563,2.29195,2.29195,5500000.0
2008-09-26 19:08:00,2.29414,2.29696,2.28766,2.29403,8250000.0
2008-09-26 19:09:00,2.29624,2.29667,2.29263,2.2949,5500000.0
2008-09-26 19:10:00,2.29829,2.29829,2.29399,2.2946,10750000.0
2008-09-26 19:11:00,2.29297,2.29631,2.28968,2.29149,9510000.0
2008-09-26 19:12:00,2.29209,2.29559,2.29114,2.29559,12500000.0
2008-09-26 19:13:00,2.29625,2.29625,2.28919,2.29604,11500000.0
2008-09-26 19:14:00,2.29516,2.29597,2.29254,2.29597,7750000.0
2008-09-26 19:15:00,2.29363,2.29644,2.29282,2.29584,5500000.0
2008-09-26 19:16:00,2.2952,2.29733,2.29204,2.29733,7500000.0
2008-09-26 19:17:00,2.29578,2.29656,2.29204,2.29656,11130000.0
2008-09-26 19:18:00,2.29627,2.29662,2.29248,2.29248,7000000.0
2008-09-26 19:19:00,2.29525,2.29626,2.29291,2.29297,9500000.0
2008-09-26 19:20:00,2.29298,2.29614,2.29294,2.29521,5250000.0
2008-09-26 19:21:00,2.29415,2.29605,2.29415,2.29554,8250000.0
2008-09-26 19:22:00,2.29697,2.29723,2.29507,2.29723,8630000.0
2008-09-26 19:23:00,2.29527,2.296,2.29486,2.29503,6500000.0
2008-09-26 19:24:00,2.29388,2.29538,2.2906,2.29527,13130000.0
2008-09-26 19:25:00,2.29312,2.29655,2.29312,2.29552,5500000.0
2008-09-26 19:26:00,2.29435,2.29704,2.29308,2.2952,11500000.0
2008-09-26 19:27:00,2.29688,2.2972,2.2917,2.29524,9380000.0
2008-09-26 19:28:00,2.29806,2.29827,2.29551,2.29827,10500000.0
2008-09-26 19:29:00,2.2972,2.29808,2.29486,2.29787,14750000.0
2008-09-26 19:30:00,2.29757,2.29757,2.2933,2.29588,7500000.0
2008-09-26 19:31:00,2.29665,2.29775,2.29212,2.29633,6500000.0
2008-09-26 19:32:00,2.2971,2.2971,2.29142,2.29655,6750000.0
2008-09-26 19:33:00,2.29637,2.29765,2.2918,2.29662,12500000.0
2008-09-26 19:34:00,2.2971,2.29797,2.29223,2.29491,9130000.0
2008-09-26 19:35:00,2.2968,2.2975,2.29598,2.2975,5250000.0
2008-09-26 19:36:00,2.29586,2.298,2.29418,2.29685,15510000.0
2008-09-26 19:37:00,2.29528,2.29706,2.29391,2.29602,10250000.0
2008-09-26 19:38:00,2.29638,2.2965,2.29515,2.2965,8250000.0
2008-09-26 19:39:00,2.29392,2.29668,2.29392,2.29653,10880000.0
2008-09-26 19:40:00,2.29531,2.29621,2.29328,2.29598,7000000.0
2008-09-26 19:41:00,2.29148,2.29677,2.29139,2.29156,11750000.0
2008-09-26 19:42:00,2.29515,2.29706,2.29204,2.29605,9880000.0
2008-09-26 19:43:00,2.29525,2.29609,2.29134,2.29434,8130000.0
2008-09-26 19:44:00,2.29493,2.2955,2.29302,2.29503,7500000.0
2008-09-26 19:45:00,2.2953,2.29586,2.29107,2.29437,6250000.0
2008-09-26 19:46:00,2.29334,2.29553,2.29208,2.29373,13630000.0
2008-09-26 19:47:00,2.29494,2.2956,2.29253,2.29365,6750000.0
2008-09-26 19:48:00,2.29609,2.29609,2.29103,2.29505,10000000.0
2008-09-26 19:49:00,2.29524,2.29703,2.29075,2.29075,11000000.0
2008-09-26 19:50:00,2.29648,2.29738,2.29385,2.29392,6500000.0
2008-09-26 19:51:00,2.29714,2.29714,2.2954,2.29572,5250000.0
2008-09-26 19:52:00,2.29477,2.29643,2.29477,2.2949,6880000.0
2008-09-26 19:53:00,2.29467,2.29596,2.29263,2.29595,12000000.0
2008-09-26 19:54:00,2.29472,2.29625,2.29184,2.29467,11750000.0
2008-09-26 19:55:00,2.29421,2.29557,2.29037,2.29516,9000000.0
2008-09-26 19:56:00,2.29634,2.29885,2.2925,2.29626,9750000.0
2008-09-26 19:57:00,2.29375,2.29548,2.29147,2.2949,11750000.0
2008-09-26 19:58:00,2.29566,2.29695,2.29153,2.29419,12750000.0
2008-09-26 19:59:00,2.29697,2.29697,2.28969,2.29528,5250000.0
2008-09-26 20:00:00,2.2949,2.29645,2.29191,2.29227,16500000.0
2008-09-26 20:01:00,2.29311,2.29639,2.2918,2.29595,9630000.0
2008-09-26 20:02:00,2.29524,2.29632,2.29231,2.29632,7250000.0
2008-09-26 20:03:00,2.29705,2.29705,2.29352,2.29611,10140000.0
2008-09-26 20:04:00,2.2957,2.29694,2.29404,2.2954,7750000.0
2008-09-26 20:05:00,2.29508,2.2958,2.2904,2.29466,10500000.0
2008-09-26 20:06:00,2.29233,2.29468,2.28907,2.29468,8260000.0
2008-09-26 20:07:00,2.29462,2.29523,2.29047,2.29297,6880000.0
2008-09-26 20:08:00,2.29528,2.29528,2.29286,2.29417,6250000.0
2008-09-26 20:09:00,2.29522,2.29522,2.28928,2.2929,9250000.0
2008-09-26 20:10:00,2.29152,2.29511,2.29075,2.29503,7000000.0
2008-09-26 20:11:00,2.29441,2.29468,2.28945,2.29445,9250000.0
2008-09-26 20:12:00,2.29306,2.29442,2.29111,2.29111,7500000.0
2008-09-26 20:13:00,2.29328,2.29463,2.28938,2.29107,10500000.0
2008-09-26 20:14:00,2.2954,2.2954,2.28953,2.28953,9250000.0
2008-09-26 20:15:00,2.29537,2.29547,2.28988,2.29162,12000000.0
2008-09-26 20:16:00,2.29624,2.29624,2.29137,2.29283,8750000.0
2008-09-26 20:17:00,2.29152,2.29411,2.28962,2.29045,8500000.0
2008-09-26 20:18:00,2.2932,2.29594,2.29257,2.29481,11000000.0
2008-09-26 20:19:00,2.29437,2.29486,2.2911,2.29486,9000000.0
2008-09-26 20:20:00,2.29347,2.2949,2.2918,2.2918,5250000.0
2008-09-26 20:21:00,2.29418,2.29469,2.28834,2.29204,13880000.0
2008-09-26 20:22:00,2.29036,2.2924,2.29036,2.29155,10630000.0
2008-09-26 20:23:00,2.29048,2.29276,2.2894,2.29015,9250000.0
2008-09-26 20:24:00,2.29245,2.2927,2.28848,2.28962,8500000.0
2008-09-26 20:25:00,2.29062,2.29318,2.28967,2.28967,10000000.0
2008-09-26 20:26:00,2.29289,2.29289,2.28959,2.29166,6500000.0
2008-09-26 20:27:00,2.2919,2.29272,2.28846,2.29078,6250000.0
2008-09-26 20:28:00,2.29223,2.29289,2.28803,2.29163,16750000.0
2008-09-26 20:29:00,2.28817,2.29199,2.28817,2.29109,9000000.0
2008-09-26 20:30:00,2.29049,2.29228,2.28956,2.29197,8750000.0
2008-09-26 20:31:00,2.28806,2.29192,2.28649,2.29123,17130000.0
2008-09-26 20:32:00,2.29159,2.29159,2.28451,2.28747,11750000.0
2008-09-26 20:33:00,2.28801,2.29108,2.28765,2.28927,10750000.0
2008-09-26 20:34:00,2.29004,2.29145,2.28532,2.29099,17130000.0
2008-09-26 20:35:00,2.28878,2.29131,2.28878,2.29027,6250000.0
2008-09-26 20:36:00,2.29175,2.29212,2.28941,2.29083,17750000.0
2008-09-26 20:37:00,2.29074,2.29358,2.28785,2.29214,13250000.0
2008-09-26 20:38:00,2.29199,2.29201,2.28712,2.29187,10500000.0
2008-09-26 20:39:00,2.29216,2.29256,2.28992,2.28992,5250000.0
2008-09-26 20:40:00,2.28872,2.29203,2.28872,2.28934,5500000.0
2008-09-26 20:41:00,2.29084,2.29204,2.28983,2.2899,13000000.0
2008-09-26 20:42:00,2.288,2.2922,2.28606,2.2922,7130000.0
2008-09-26 20:43:00,2.29244,2.29263,2.28854,2.2911,9750000.0
2008-09-26 20:44:00,2.28873,2.29245,2.28873,2.29187,6250000.0
2008-09-26 20:45:00,2.29308,2.29308,2.29132,2.29132,6500000.0
2008-09-26 20:46:00,2.2881,2.29264,2.2881,2.29109,9000000.0
2008-09-26 20:47:00,2.29255,2.29288,2.28936,2.28962,6880000.0
2008-09-26 20:48:00,2.29038,2.29267,2.28873,2.29214,7000000.0
2008-09-26 20:49:00,2.29126,2.29327,2.28841,2.29327,10000000.0
2008-09-26 20:50:00,2.29257,2.29338,2.2908,2.29081,9250000.0
2008-09-26 20:51:00,2.29209,2.29273,2.29053,2.29256,6250000.0
2008-09-26 20:52:00,2.29367,2.29372,2.28985,2.28985,11500000.0
2008-09-26 20:53:00,2.29355,2.29422,2.28914,2.29321,5500000.0
2008-09-26 20:54:00,2.29043,2.29311,2.28805,2.28858,13750000.0
2008-09-26 20:55:00,2.29357,2.29357,2.28897,2.29337,14750000.0
2008-09-26 20:56:00,2.29229,2.2943,2.28854,2.2943,6000000.0
2008-09-26 20:57:00,2.29135,2.29755,2.29135,2.29755,9250000.0
2008-09-26 20:58:00,2.29807,2.29857,2.29563,2.29662,5380000.0
2008-09-26 20:59:00,2.29873,2.2989,2.2951,2.29696,8500000.0
2008-09-26 21:00:00,2.29829,2.29829,2.29444,2.29519,9000000.0
2008-09-26 21:01:00,2.29477,2.29655,2.29225,2.29225,5500000.0
2008-09-26 21:02:00,2.29478,2.29757,2.29288,2.2972,11630000.0
2008-09-26 21:03:00,2.29696,2.29738,2.29119,2.29471,5630000.0
2008-09-26 21:04:00,2.29763,2.29763,2.29191,2.2941,14500000.0
2008-09-26 21:05:00,2.2943,2.2943,2.28762,2.29374,11000000.0
2008-09-26 21:06:00,2.29548,2.29626,2.2918,2.29618,7750000.0
2008-09-26 21:07:00,2.29334,2.29644,2.29334,2.29624,6000000.0
2008-09-26 21:08:00,2.29773,2.29773,2.2932,2.29476,6250000.0
2008-09-26 21:09:00,2.28888,2.29583,2.28888,2.29484,9250000.0
2008-09-26 21:10:00,2.29727,2.29727,2.2916,2.29641,11250000.0
2008-09-26 21:11:00,2.29267,2.29643,2.29267,2.29628,10000000.0
2008-09-26 21:12:00,2.29349,2.29604,2.29013,2.29442,9250000.0
2008-09-26 21:13:00,2.293,2.29494,2.28912,2.29363,8250000.0
2008-09-26 21:14:00,2.29316,2.29529,2.29131,2.29529,11250000.0
2008-09-26 21:15:00,2.29506,2.29559,2.28963,2.28963,6750000.0
2008-09-26 21:16:00,2.29344,2.29545,2.29344,2.29462,13250000.0
2008-09-26 21:17:00,2.29437,2.29512,2.29173,2.29315,6500000.0
2008-09-26 21:18:00,2.29396,2.29578,2.29175,2.29522,7750000.0
2008-09-26 21:19:00,2.2945,2.29461,2.29055,2.29431,9630000.0
2008-09-26 21:20:00,2.29455,2.29576,2.29357,2.29516,9000000.0
2008-09-26 21:21:00,2.29605,2.29676,2.29066,2.29276,9250000.0
2008-09-26 21:22:00,2.29546,2.2957,2.28889,2.29476,8880000.0
2008-09-26 21:23:00,2.29474,2.29474,2.29107,2.29428,9500000.0
2008-09-26 21:24:00,2.29514,2.29514,2.29088,2.29489,8500000.0
2008-09-26 21:25:00,2.29195,2.29615,2.29195,2.29615,11000000.0
2008-09-26 21:26:00,2.29512,2.29659,2.29315,2.29561,6250000.0
2008-09-26 21:27:00,2.29608,2.29608,2.29158,2.29483,11500000.0
2008-09-26 21:28:00,2.29434,2.29588,2.29295,2.29541,11250000.0
2008-09-26 21:29:00,2.29218,2.29628,2.29218,2.29573,14500000.0
2008-09-26 21:30:00,2.29459,2.29676,2.29234,2.29676,9630000.0
2008-09-26 21:31:00,2.2955,2.29611,2.29134,2.29611,5250000.0
2008-09-26 21:32:00,2.29459,2.29641,2.29268,2.29641,11630000.0
2008-09-26 21:33:00,2.29498,2.2957,2.28971,2.29477,10380000.0
2008-09-26 21:34:00,2.29557,2.2962,2.29188,2.2962,9380000.0
2008-09-26 21:35:00,2.29371,2.29721,2.29157,2.29255,13640000.0
2008-09-26 21:36:00,2.2943,2.29522,2.29108,2.29108,7750000.0
2008-09-26 21:37:00,2.29402,2.29596,2.292,2.29485,14130000.0
2008-09-26 21:38:00,2.29201,2.29541,2.29201,2.2937,9750000.0
2008-09-26 21:39:00,2.29481,2.29481,2.29101,2.29427,10880000.0
2008-09-26 21:40:00,2.29507,2.29535,2.29349,2.29349,9130000.0
2008-09-26 21:41:00,2.29593,2.29593,2.29103,2.29233,5130000.0
2008-09-26 21:42:00,2.29436,2.29447,2.29102,2.29405,6250000.0
2008-09-26 21:43:00,2.29315,2.29438,2.29061,2.29293,12250000.0
2008-09-26 21:44:00,2.29222,2.29401,2.29022,2.29319,6250000.0
2008-09-26 21:45:00,2.29387,2.29424,2.28963,2.29215,8750000.0
2008-09-26 21:46:00,2.29186,2.29449,2.29168,2.29386,13250000.0
2008-09-26 21:47:00,2.29363,2.29778,2.29074,2.29536,5250000.0
2008-09-26 21:48:00,2.29503,2.29548,2.29252,2.29489,9500000.0
2008-09-26 21:49:00,2.2952,2.29597,2.29286,2.29597,5630000.0
2008-09-26 21:50:00,2.29501,2.29562,2.28986,2.29494,10750000.0
2008-09-26 21:51:00,2.29554,2.29606,2.29307,2.29385,10380000.0
2008-09-26 21:52:00,2.29532,2.2954,2.29046,2.29308,6250000.0
2008-09-26 21:53:00,2.29573,2.29652,2.29112,2.29112,9750000.0
2008-09-26 21:54:00,2.29413,2.29529,2.2918,2.29469,6380000.0
2008-09-26 21:55:00,2.29076,2.29514,2.29011,2.29514,7000000.0
2008-09-26 21:56:00,2.29608,2.29608,2.29301,2.29301,12750000.0
2008-09-26 21:57:00,2.29525,2.29566,2.2915,2.29505,11380000.0
2008-09-26 21:58:00,2.29393,2.296,2.29381,2.296,8500000.0
2008-09-26 21:59:00,2.29511,2.29572,2.29148,2.29148,7750000.0
2008-09-26 22:00:00,2.29533,2.29573,2.29378,2.29378,8250000.0
2008-09-26 22:01:00,2.29552,2.29563,2.29287,2.29509,9500000.0
2008-09-26 22:02:00,2.29217,2.29625,2.29217,2.29549,6630000.0
2008-09-26 22:03:00,2.29577,2.29631,2.29056,2.29631,12000000.0
2008-09-26 22:04:00,2.29398,2.29698,2.29185,2.29249,6250000.0
2008-09-26 22:05:00,2.29478,2.29478,2.29319,2.29354,5500000.0
2008-09-26 22:06:00,2.29536,2.29536,2.2914,2.29367,10000000.0
2008-09-26 22:07:00,2.29485,2.29543,2.29091,2.2944,7250000.0
2008-09-26 22:08:00,2.29329,2.29493,2.29235,2.2948,13000000.0
2008-09-26 22:09:00,2.2896,2.29448,2.28859,2.29365,10500000.0
2008-09-26 22:10:00,2.29342,2.29437,2.29137,2.29437,6250000.0
2008-09-26 22:11:00,2.29454,2.29454,2.29177,2.29257,10000000.0
2008-09-26 22:12:00,2.2909,2.29499,2.2909,2.29265,6000000.0
2008-09-26 22:13:00,2.29344,2.29389,2.29053,2.29248,10500000.0
2008-09-26 22:14:00,2.2947,2.2947,2.29136,2.29435,10500000.0
2008-09-26 22:15:00,2.29476,2.29476,2.28862,2.28862,10500000.0
2008-09-26 22:16:00,2.29281,2.29446,2.29051,2.29403,7500000.0
2008-09-26 22:17:00,2.29211,2.29272,2.28712,2.29211,6880000.0
2008-09-26 22:18:00,2.29314,2.29387,2.29105,2.29289,8750000.0
2008-09-26 22:19:00,2.29344,2.29401,2.29216,2.29401,5500000.0
2008-09-26 22:20:00,2.29284,2.29467,2.28733,2.29254,9380000.0
2008-09-26 22:21:00,2.29275,2.29328,2.28989,2.28989,17130000.0
2008-09-26 22:22:00,2.29124,2.29318,2.29124,2.29263,8750000.0
2008-09-26 22:23:00,2.29252,2.29375,2.29213,2.29302,9500000.0
2008-09-26 22:24:00,2.29308,2.29415,2.28899,2.29117,8130000.0
2008-09-26 22:25:00,2.29311,2.29311,2.28839,2.29152,8500000.0
2008-09-26 22:26:00,2.29186,2.29283,2.29137,2.29178,6130000.0
2008-09-26 22:27:00,2.2924,2.29437,2.28981,2.29253,10500000.0
2008-09-26 22:28:00,2.29268,2.29317,2.29022,2.2923,7250000.0
2008-09-26 22:29:00,2.29257,2.29304,2.28796,2.29111,4880000.0
2008-09-26 22:30:00,2.2924,2.29267,2.28812,2.28991,8000000.0
2008-09-26 22:31:00,2.29214,2.29297,2.29197,2.29294,5750000.0
2008-09-26 22:32:00,2.29028,2.29288,2.29028,2.29184,13130000.0
2008-09-26 22:33:00,2.29124,2.29287,2.28799,2.29233,11000000.0
2008-09-26 22:34:00,2.29011,2.29294,2.289,2.28991,8250000.0
2008-09-26 22:35:00,2.29257,2.29282,2.28808,2.29077,10500000.0
2008-09-26 22:36:00,2.29214,2.29226,2.2884,2.29198,7750000.0
2008-09-26 22:37:00,2.28844,2.29227,2.28844,2.29136,11250000.0
2008-09-26 22:38:00,2.29159,2.29283,2.28885,2.29225,16000000.0
2008-09-26 22:39:00,2.29079,2.29276,2.28831,2.29132,10250000.0
2008-09-26 22:40:00,2.29205,2.29264,2.29016,2.292,6630000.0
2008-09-26 22:41:00,2.29279,2.29337,2.28861,2.29337,10000000.0
2008-09-26 22:42:00,2.29219,2.29393,2.29103,2.29393,6000000.0
2008-09-26 22:43:00,2.29408,2.29408,2.29049,2.29376,11380000.0
2008-09-26 22:44:00,2.29448,2.29448,2.29072,2.29352,6000000.0
2008-09-26 22:45:00,2.29417,2.29471,2.2883,2.2883,12000000.0
2008-09-26 22:46:00,2.29027,2.29421,2.29027,2.29392,6380000.0
2008-09-26 22:47:00,2.29472,2.29491,2.29205,2.29394,15130000.0
2008-09-26 22:48:00,2.29364,2.2951,2.29331,2.29484,10000000.0
2008-09-26 22:49:00,2.29388,2.29469,2.29281,2.29367,7250000.0
2008-09-26 22:50:00,2.29261,2.29326,2.28943,2.293,11000000.0
2008-09-26 22:51:00,2.29271,2.29271,2.28884,2.28927,5250000.0
2008-09-26 22:52:00,2.29243,2.29262,2.29009,2.29009,6750000.0
2008-09-26 22:53:00,2.29334,2.29334,2.28939,2.29073,10000000.0
2008-09-26 22:54:00,2.29156,2.29306,2.28761,2.29255,12750000.0
2008-09-26 22:55:00,2.29095,2.29484,2.29089,2.29484,12000000.0
2008-09-26 22:56:00,2.29502,2.29503,2.29454,2.29496,8000000.0
2008-09-26 22:57:00,2.29579,2.29579,2.29413,2.2946,9000000.0
2008-09-26 22:58:00,2.29394,2.29452,2.29252,2.29337,6500000.0
2008-09-26 22:59:00,2.29268,2.29468,2.29072,2.29314,11500000.0
2008-09-28 23:00:00,2.30414,2.30496,2.30252,2.30496,13250000.0
2008-09-28 23:01:00,2.30152,2.30502,2.30125,2.305,9250000.0
2008-09-28 23:02:00,2.30465,2.30521,2.30137,2.30411,7000000.0
2008-09-28 23:03:00,2.30413,2.30587,2.30304,2.30489,5250000.0
2008-09-28 23:04:00,2.30113,2.30434,2.30027,2.30434,6250000.0
2008-09-28 23:05:00,2.30478,2.30559,2.30336,2.30468,10380000.0
2008-09-28 23:06:00,2.30477,2.30485,2.30279,2.30458,9630000.0
2008-09-28 23:07:00,2.30448,2.30474,2.30127,2.30455,6130000.0
2008-09-28 23:08:00,2.30154,2.30504,2.30144,2.30503,10500000.0
2008-09-28 23:09:00,2.30587,2.30693,2.30322,2.30577,7000000.0
2008-09-28 23:10:00,2.30545,2.30809,2.30483,2.30483,11130000.0
2008-09-28 23:11:00,2.30518,2.30543,2.30033,2.30532,7250000.0
2008-09-28 23:12:00,2.30311,2.308,2.30311,2.30429,10250000.0
2008-09-28 23:13:00,2.30654,2.30804,2.30557,2.3073,8130000.0
2008-09-28 23:14:00,2.30574,2.30801,2.30373,2.30777,13000000.0
2008-09-28 23:15:00,2.30813,2.30813,2.30681,2.30698,8760000.0
2008-09-28 23:16:00,2.30731,2.30803,2.30555,2.30746,6250000.0
2008-09-28 23:17:00,2.30392,2.30756,2.3034,2.3065,10250000.0
2008-09-28 23:18:00,2.30701,2.30734,2.30298,2.3068,13880000.0
2008-09-28 23:19:00,2.30711,2.30749,2.30338,2.30619,11250000.0
2008-09-28 23:20:00,2.30274,2.30643,2.30138,2.30617,7000000.0
2008-09-28 23:21:00,2.30628,2.30686,2.30516,2.30668,5750000.0
2008-09-28 23:22:00,2.30607,2.30742,2.30459,2.30664,9510000.0
2008-09-28 23:23:00,2.30386,2.30928,2.30386,2.30773,8250000.0
2008-09-28 23:24:00,2.30773,2.30828,2.30364,2.3079,7380000.0
2008-09-28 23:25:00,2.30384,2.30863,2.30259,2.30804,9500000.0
2008-09-28 23:26:00,2.3079,2.30831,2.30261,2.30831,5500000.0
2008-09-28 23:27:00,2.30739,2.3089,2.30716,2.30846,7750000.0
2008-09-28 23:28:00,2.30367,2.30817,2.30367,2.30762,8250000.0
2008-09-28 23:29:00,2.30967,2.31022,2.30596,2.30779,7130000.0
2008-09-28 23:30:00,2.30971,2.31151,2.30971,2.31132,9380000.0
2008-09-28 23:31:00,2.30875,2.31278,2.30712,2.31044,10380000.0
2008-09-28 23:32:00,2.31075,2.3108,2.3095,2.31066,7500000.0
2008-09-28 23:33:00,2.30582,2.31096,2.30582,2.31003,13750000.0
2008-09-28 23:34:00,2.30887,2.31164,2.30711,2.31049,7880000.0
2008-09-28 23:35:00,2.30945,2.31101,2.30779,2.30976,10000000.0
2008-09-28 23:36:00,2.31064,2.31064,2.30529,2.31011,10250000.0
2008-09-28 23:37:00,2.31076,2.31142,2.30846,2.31142,12250000.0
2008-09-28 23:38:00,2.31075,2.31075,2.30742,2.30853,13880000.0
2008-09-28 23:39:00,2.30844,2.30933,2.30469,2.30933,7000000.0
2008-09-28 23:40:00,2.3084,2.31013,2.30543,2.31004,10750000.0
2008-09-28 23:41:00,2.30847,2.31115,2.30699,2.3108,13750000.0
2008-09-28 23:42:00,2.31053,2.31053,2.30932,2.31015,6380000.0
2008-09-28 23:43:00,2.30602,2.31063,2.30602,2.31058,7750000.0
2008-09-28 23:44:00,2.30826,2.31144,2.30826,2.31144,7250000.0
2008-09-28 23:45:00,2.31098,2.31098,2.30811,2.31034,5750000.0
2008-09-28 23:46:00,2.30606,2.31106,2.30495,2.30962,15880000.0
2008-09-28 23:47:00,2.30839,2.30945,2.3068,2.30888,7000000.0
2008-09-28 23:48:00,2.30878,2.30928,2.30567,2.30567,8250000.0
2008-09-28 23:49:00,2.30788,2.31071,2.30541,2.30706,7760000.0
2008-09-28 23:50:00,2.31065,2.31117,2.30921,2.31101,6500000.0
2008-09-28 23:51:00,2.30974,2.31283,2.30723,2.31208,9000000.0
2008-09-28 23:52:00,2.31217,2.31233,2.30976,2.31216,5750000.0
2008-09-28 23:53:00,2.31109,2.31244,2.30997,2.31244,7380000.0
2008-09-28 23:54:00,2.31149,2.31205,2.31071,2.31071,9880000.0
2008-09-28 23:55:00,2.30892,2.31183,2.30892,2.31015,6130000.0
2008-09-28 23:56:00,2.3082,2.311,2.3075,2.3093,6250000.0
2008-09-28 23:57:00,2.30903,2.31171,2.30903,2.30962,9000000.0
2008-09-28 23:58:00,2.31165,2.31165,2.30793,2.31116,8130000.0
2008-09-28 23:59:00,2.31033,2.3112,2.3099,2.31034,7250000.0
2008-09-29 00:00:00,2.31144,2.31144,2.30817,2.31135,11500000.0
2008-09-29 00:01:00,2.31084,2.31178,2.30732,2.3109,6630000.0
2008-09-29 00:02:00,2.31125,2.31153,2.30862,2.31049,8500000.0
2008-09-29 00:03:00,2.30987,2.31047,2.30706,2.30871,6750000.0
2008-09-29 00:04:00,2.31023,2.31051,2.30638,2.3102,10500000.0
2008-09-29 00:05:00,2.30773,2.30949,2.30552,2.30947,9000000.0
2008-09-29 00:06:00,2.30675,2.30973,2.30429,2.30866,9000000.0
2008-09-29 00:07:00,2.30428,2.30961,2.30428,2.30827,8000000.0
2008-09-29 00:08:00,2.30834,2.31005,2.30633,2.30723,10000000.0
2008-09-29 00:09:00,2.30398,2.30896,2.30398,2.30568,6000000.0
2008-09-29 00:10:00,2.30679,2.30845,2.30653,2.30741,7000000.0
2008-09-29 00:11:00,2.30642,2.30853,2.30429,2.30814,10250000.0
2008-09-29 00:12:00,2.30779,2.30779,2.30373,2.30761,9750000.0
2008-09-29 00:13:00,2.30578,2.30786,2.30559,2.30678,7250000.0
2008-09-29 00:14:00,2.30553,2.30843,2.30553,2.30811,7750000.0
2008-09-29 00:15:00,2.30441,2.30827,2.30238,2.30827,7500000.0
2008-09-29 00:16:00,2.30566,2.30827,2.30566,2.30821,8500000.0
2008-09-29 00:17:00,2.30936,2.30936,2.30545,2.30545,8750000.0
2008-09-29 00:18:00,2.30539,2.30882,2.30539,2.30792,7000000.0
2008-09-29 00:19:00,2.30783,2.31006,2.3065,2.30707,9130000.0
2008-09-29 00:20:00,2.30903,2.31123,2.30861,2.3103,10000000.0
2008-09-29 00:21:00,2.30819,2.31043,2.30757,2.30757,5750000.0
2008-09-29 00:22:00,2.30931,2.30931,2.30743,2.30896,10380000.0
2008-09-29 00:23:00,2.30794,2.30859,2.30372,2.30742,7250000.0
2008-09-29 00:24:00,2.30876,2.30913,2.30669,2.30687,6750000.0
2008-09-29 00:25:00,2.30639,2.3081,2.30256,2.30569,10500000.0
2008-09-29 00:26:00,2.30516,2.30711,2.30307,2.30307,10500000.0
2008-09-29 00:27:00,2.30725,2.30732,2.30537,2.30656,11380000.0
2008-09-29 00:28:00,2.30449,2.30655,2.30097,2.30655,10380000.0
2008-09-29 00:29:00,2.30708,2.30708,2.3027,2.30615,10250000.0
2008-09-29 00:30:00,2.30705,2.30705,2.3049,2.30575,10000000.0
2008-09-29 00:31:00,2.30669,2.30669,2.3018,2.30337,5750000.0
2008-09-29 00:32:00,2.30411,2.30751,2.30187,2.30692,9250000.0
2008-09-29 00:33:00,2.3051,2.30749,2.3051,2.30726,7010000.0
2008-09-29 00:34:00,2.30675,2.30778,2.30478,2.30665,6630000.0
2008-09-29 00:35:00,2.30602,2.30905,2.30299,2.30598,14750000.0
2008-09-29 00:36:00,2.30687,2.30761,2.3027,2.30487,8630000.0
2008-09-29 00:37:00,2.303,2.30735,2.303,2.30691,10250000.0
2008-09-29 00:38:00,2.30379,2.30726,2.30359,2.30726,7630000.0
2008-09-29 00:39:00,2.3079,2.30879,2.30694,2.30879,6000000.0
2008-09-29 00:40:00,2.3073,2.30888,2.30726,2.30888,5500000.0
2008-09-29 00:41:00,2.30724,2.30926,2.30686,2.30721,8250000.0
2008-09-29 00:42:00,2.30804,2.30904,2.30575,2.30782,8000000.0
2008-09-29 00:43:00,2.30523,2.31004,2.30523,2.30996,10750000.0
2008-09-29 00:44:00,2.30699,2.30865,2.30239,2.3062,11130000.0
2008-09-29 00:45:00,2.30413,2.30909,2.30405,2.30909,9500000.0
2008-09-29 00:46:00,2.30703,2.30898,2.30628,2.30847,9880000.0
2008-09-29 00:47:00,2.30709,2.30804,2.30307,2.30307,12250000.0
2008-09-29 00:48:00,2.30394,2.30854,2.30387,2.30854,11750000.0
2008-09-29 00:49:00,2.30748,2.30828,2.30593,2.30593,13380000.0
2008-09-29 00:50:00,2.30779,2.30779,2.30573,2.3074,5880000.0
2008-09-29 00:51:00,2.30786,2.30813,2.30641,2.30641,8500000.0
2008-09-29 00:52:00,2.30654,2.30825,2.30536,2.30716,6130000.0
2008-09-29 00:53:00,2.30475,2.30811,2.30435,2.30623,12750000.0
2008-09-29 00:54:00,2.30652,2.30793,2.30486,2.30778,10380000.0
2008-09-29 00:55:00,2.30512,2.30747,2.30512,2.30548,9250000.0
2008-09-29 00:56:00,2.30795,2.3082,2.30491,2.30638,7750000.0
2008-09-29 00:57:00,2.30861,2.30861,2.30458,2.30662,6250000.0
2008-09-29 00:58:00,2.30768,2.30817,2.30375,2.30695,16130000.0
2008-09-29 01:00:00,2.30629,2.30679,2.30247,2.30615,10130000.0
2008-09-29 01:01:00,2.30618,2.30688,2.30356,2.30688,13750000.0
2008-09-29 01:02:00,2.30489,2.30741,2.30489,2.30525,14130000.0
2008-09-29 01:03:00,2.30564,2.30726,2.30447,2.30622,9750000.0
2008-09-29 01:04:00,2.30681,2.30681,2.30513,2.30513,8750000.0
2008-09-29 01:05:00,2.30249,2.30654,2.30249,2.30588,7500000.0
2008-09-29 01:06:00,2.30617,2.30638,2.30476,2.30628,6630000.0
2008-09-29 01:07:00,2.3042,2.30668,2.3032,2.30441,8000000.0
2008-09-29 01:08:00,2.305,2.30671,2.3033,2.30671,6250000.0
2008-09-29 01:09:00,2.30488,2.30778,2.30368,2.30778,5250000.0
2008-09-29 01:10:00,2.30652,2.30692,2.30454,2.30545,5250000.0
2008-09-29 01:11:00,2.30751,2.30773,2.30222,2.30479,13250000.0
2008-09-29 01:12:00,2.30392,2.30691,2.30392,2.30668,10500000.0
2008-09-29 01:13:00,2.30607,2.30701,2.30081,2.30423,6000000.0
2008-09-29 01:14:00,2.30769,2.30769,2.30223,2.30571,8630000.0
2008-09-29 01:15:00,2.30751,2.30795,2.30587,2.30761,7000000.0
2008-09-29 01:16:00,2.30692,2.3086,2.30438,2.30438,9010000.0
2008-09-29 01:17:00,2.30978,2.30978,2.30514,2.30578,9760000.0
2008-09-29 01:18:00,2.3067,2.30844,2.30379,2.30426,8250000.0
2008-09-29 01:19:00,2.30375,2.30699,2.30375,2.30626,9500000.0
2008-09-29 01:20:00,2.3064,2.3064,2.30402,2.30438,6880000.0
2008-09-29 01:21:00,2.30426,2.30707,2.30313,2.30348,10130000.0
2008-09-29 01:22:00,2.30546,2.30643,2.30223,2.30643,7500000.0
2008-09-29 01:23:00,2.3058,2.30724,2.30239,2.30677,9130000.0
2008-09-29 01:24:00,2.30334,2.30674,2.3023,2.3023,5750000.0
2008-09-29 01:25:00,2.30503,2.30724,2.30142,2.30525,11500000.0
2008-09-29 01:26:00,2.29883,2.30577,2.29883,2.30077,11750000.0
2008-09-29 01:27:00,2.30507,2.30684,2.30295,2.30503,9500000.0
2008-09-29 01:28:00,2.30597,2.30597,2.3021,2.3032,12630000.0
2008-09-29 01:29:00,2.30383,2.30525,2.3024,2.30358,6500000.0
2008-09-29 01:30:00,2.30429,2.30457,2.29935,2.29935,7000000.0
2008-09-29 01:31:00,2.3056,2.30609,2.30118,2.30609,14250000.0
2008-09-29 01:32:00,2.30552,2.30581,2.30176,2.30353,15000000.0
2008-09-29 01:33:00,2.3049,2.30581,2.30122,2.30376,5500000.0
2008-09-29 01:34:00,2.30103,2.30571,2.30103,2.30511,8000000.0
2008-09-29 01:35:00,2.30508,2.30743,2.30242,2.30719,11510000.0
2008-09-29 01:36:00,2.30657,2.30657,2.30346,2.30346,8500000.0
2008-09-29 01:37:00,2.30718,2.30718,2.30284,2.30322,6000000.0
2008-09-29 01:38:00,2.30678,2.30793,2.30495,2.30793,9500000.0
2008-09-29 01:39:00,2.3077,2.30781,2.29938,2.30331,7500000.0
2008-09-29 01:40:00,2.30366,2.30634,2.30205,2.30502,8880000.0
2008-09-29 01:41:00,2.30445,2.3073,2.3036,2.30452,15250000.0
2008-09-29 01:42:00,2.30511,2.30718,2.30233,2.30369,9000000.0
2008-09-29 01:43:00,2.30567,2.30828,2.30222,2.30828,13380000.0
2008-09-29 01:44:00,2.30826,2.30826,2.30137,2.30807,22750000.0
2008-09-29 01:45:00,2.30792,2.30841,2.30269,2.30476,11000000.0
2008-09-29 01:46:00,2.30415,2.30828,2.3016,2.30463,12380000.0
2008-09-29 01:47:00,2.30709,2.30794,2.30578,2.30794,16130000.0
2008-09-29 01:48:00,2.30186,2.30837,2.30186,2.30806,8640000.0
2008-09-29 01:49:00,2.30796,2.30843,2.3045,2.30843,8750000.0
2008-09-29 01:50:00,2.30312,2.30721,2.3029,2.3051,11890000.0
2008-09-29 01:51:00,2.3052,2.30706,2.30503,2.30505,7880000.0
2008-09-29 01:52:00,2.30783,2.30807,2.30291,2.30783,9630000.0
2008-09-29 01:53:00,2.30494,2.30844,2.30494,2.30619,10010000.0
2008-09-29 01:54:00,2.30905,2.30906,2.30588,2.30814,12250000.0
2008-09-29 01:55:00,2.30262,2.30622,2.30262,2.30547,17880000.0
2008-09-29 01:56:00,2.30469,2.30697,2.30342,2.30661,6000000.0
2008-09-29 01:57:00,2.30669,2.30822,2.30341,2.30653,16500000.0
2008-09-29 01:58:00,2.30657,2.3068,2.30284,2.30576,5250000.0
2008-09-29 02:01:00,2.30711,2.30799,2.30337,2.30799,5380000.0
2008-09-29 02:02:00,2.30778,2.30785,2.30348,2.30785,14880000.0
2008-09-29 02:03:00,2.30741,2.30777,2.30374,2.30607,10000000.0
2008-09-29 02:04:00,2.3072,2.30841,2.30526,2.3055,14130000.0
2008-09-29 02:05:00,2.30809,2.30818,2.30457,2.30818,6250000.0
2008-09-29 02:06:00,2.30463,2.30867,2.30463,2.30542,7000000.0
2008-09-29 02:07:00,2.30646,2.30954,2.30387,2.30954,15380000.0
2008-09-29 02:08:00,2.30704,2.30986,2.30665,2.30986,5500000.0
2008-09-29 02:09:00,2.30838,2.3092,2.30545,2.30581,9380000.0
2008-09-29 02:10:00,2.31018,2.31026,2.30773,2.31002,8250000.0
2008-09-29 02:11:00,2.30894,2.30978,2.3052,2.3052,7000000.0
2008-09-29 02:12:00,2.31106,2.3116,2.30897,2.3116,10500000.0
2008-09-29 02:13:00,2.30651,2.31062,2.30594,2.3083,10750000.0
2008-09-29 02:14:00,2.31038,2.31062,2.30455,2.31048,16260000.0
2008-09-29 02:15:00,2.31036,2.31147,2.30383,2.31054,18000000.0
2008-09-29 02:16:00,2.31109,2.31109,2.30549,2.31069,11380000.0
2008-09-29 02:17:00,2.30614,2.30977,2.30459,2.30846,9000000.0
2008-09-29 02:18:00,2.31159,2.31159,2.30758,2.31129,16000000.0
2008-09-29 02:19:00,2.30863,2.31103,2.30824,2.30957,7880000.0
2008-09-29 02:20:00,2.31214,2.31214,2.30799,2.31145,7500000.0
2008-09-29 02:21:00,2.30885,2.31196,2.30821,2.31196,7760000.0
2008-09-29 02:22:00,2.31033,2.3127,2.30973,2.3127,5750000.0
2008-09-29 02:23:00,2.31306,2.31345,2.31021,2.31324,8880000.0
2008-09-29 02:24:00,2.31295,2.31407,2.31016,2.31197,8250000.0
2008-09-29 02:25:00,2.31176,2.31176,2.30819,2.30819,6000000.0
2008-09-29 02:26:00,2.31277,2.31277,2.30816,2.31245,7750000.0
2008-09-29 02:27:00,2.31327,2.31327,2.30854,2.31313,12890000.0
2008-09-29 02:28:00,2.31152,2.31401,2.31057,2.31401,9630000.0
2008-09-29 02:29:00,2.30819,2.31328,2.30819,2.31303,7000000.0
2008-09-29 02:30:00,2.31418,2.31418,2.31164,2.31325,7130000.0
2008-09-29 02:31:00,2.31211,2.31417,2.31005,2.31378,13000000.0
2008-09-29 02:32:00,2.31177,2.31402,2.31015,2.31116,10130000.0
2008-09-29 02:33:00,2.3086,2.31345,2.30762,2.30762,13880000.0
2008-09-29 02:34:00,2.31387,2.31472,2.30969,2.3118,17000000.0
2008-09-29 02:35:00,2.30957,2.31361,2.30957,2.3102,8250000.0
2008-09-29 02:36:00,2.31147,2.3157,2.30966,2.31138,8760000.0
2008-09-29 02:37:00,2.31153,2.31452,2.309,2.31452,7380000.0
2008-09-29 02:38:00,2.31025,2.31441,2.3101,2.31227,10250000.0
2008-09-29 02:39:00,2.31219,2.31393,2.31161,2.31332,6000000.0
2008-09-29 02:40:00,2.31345,2.31465,2.31268,2.31311,9750000.0
2008-09-29 02:41:00,2.3113,2.31404,2.30889,2.31354,11500000.0
2008-09-29 02:42:00,2.3134,2.31537,2.31134,2.31506,9250000.0
2008-09-29 02:43:00,2.31454,2.31551,2.31343,2.31454,13750000.0
2008-09-29 02:44:00,2.3164,2.31712,2.31423,2.3165,6750000.0
2008-09-29 02:45:00,2.31594,2.31595,2.31027,2.31569,7250000.0
2008-09-29 02:46:00,2.31217,2.31435,2.31217,2.31427,7500000.0
2008-09-29 02:47:00,2.31631,2.31666,2.31411,2.31411,7380000.0
2008-09-29 02:48:00,2.31429,2.31689,2.31219,2.31632,14880000.0
2008-09-29 02:49:00,2.31762,2.31762,2.31216,2.31425,7380000.0
2008-09-29 02:50:00,2.31369,2.31497,2.30693,2.31394,5750000.0
2008-09-29 02:51:00,2.31411,2.31519,2.31261,2.31519,11250000.0
2008-09-29 02:52:00,2.31191,2.31501,2.31096,2.31261,8750000.0
2008-09-29 02:53:00,2.31275,2.31594,2.31211,2.3157,7000000.0
2008-09-29 02:54:00,2.3126,2.31514,2.31073,2.31206,5500000.0
2008-09-29 02:55:00,2.31404,2.31459,2.31187,2.31459,7000000.0
2008-09-29 02:56:00,2.31191,2.31534,2.31191,2.31193,8500000.0
2008-09-29 02:57:00,2.31171,2.31478,2.31051,2.31361,11630000.0
2008-09-29 02:58:00,2.31292,2.31521,2.30922,2.31451,14750000.0
2008-09-29 02:59:00,2.31564,2.31586,2.31164,2.31586,8750000.0
2008-09-29 03:00:00,2.31637,2.31637,2.30958,2.31389,9500000.0
2008-09-29 03:01:00,2.31465,2.31613,2.31128,2.3147,17000000.0
2008-09-29 03:02:00,2.3171,2.3171,2.31249,2.31384,6630000.0
2008-09-29 03:03:00,2.31142,2.3144,2.31142,2.31394,9750000.0
2008-09-29 03:04:00,2.31374,2.31463,2.31261,2.31319,12630000.0
2008-09-29 03:05:00,2.31253,2.31426,2.30923,2.31104,15880000.0
2008-09-29 03:06:00,2.31088,2.31437,2.3107,2.31166,13750000.0
2008-09-29 03:07:00,2.31082,2.31276,2.30868,2.31276,6250000.0
2008-09-29 03:08:00,2.31381,2.31432,2.30999,2.31432,13130000.0
2008-09-29 03:09:00,2.31372,2.31434,2.31212,2.31405,5750000.0
2008-09-29 03:10:00,2.31094,2.31388,2.3106,2.31094,6750000.0
2008-09-29 03:11:00,2.31172,2.31172,2.30601,2.30639,10880000.0
2008-09-29 03:12:00,2.30653,2.31336,2.30653,2.31331,10750000.0
2008-09-29 03:13:00,2.31239,2.31328,2.30805,2.31102,10500000.0
2008-09-29 03:14:00,2.31345,2.31363,2.3106,2.31175,9250000.0
2008-09-29 03:15:00,2.31263,2.31402,2.31004,2.31095,11750000.0
2008-09-29 03:16:00,2.31304,2.3145,2.31003,2.31282,8250000.0
2008-09-29 03:17:00,2.31313,2.31413,2.3107,2.31328,6250000.0
2008-09-29 03:18:00,2.3137,2.3137,2.31121,2.31196,5250000.0
2008-09-29 03:19:00,2.31331,2.31375,2.31025,2.31025,5250000.0
2008-09-29 03:20:00,2.31321,2.31388,2.31228,2.31388,5630000.0
2008-09-29 03:21:00,2.31222,2.31283,2.308,2.30969,8630000.0
2008-09-29 03:22:00,2.31309,2.31455,2.30759,2.30759,9500000.0
2008-09-29 03:23:00,2.31048,2.31373,2.3083,2.31197,10250000.0
2008-09-29 03:24:00,2.30967,2.31293,2.30495,2.30912,13130000.0
2008-09-29 03:25:00,2.3113,2.31235,2.30827,2.31192,6630000.0
2008-09-29 03:26:00,2.31153,2.31219,2.30981,2.31213,10250000.0
2008-09-29 03:27:00,2.31195,2.31196,2.30671,2.31001,12250000.0
2008-09-29 03:28:00,2.30891,2.31148,2.30669,2.30966,5250000.0
2008-09-29 03:29:00,2.30924,2.31198,2.30924,2.31031,7750000.0
2008-09-29 03:30:00,2.31142,2.3137,2.30878,2.31202,10250000.0
2008-09-29 03:31:00,2.31011,2.31194,2.30743,2.31194,8130000.0
2008-09-29 03:32:00,2.31255,2.31255,2.3094,2.31098,10630000.0
2008-09-29 03:33:00,2.30894,2.31295,2.30894,2.31106,9510000.0
2008-09-29 03:34:00,2.3075,2.31216,2.30543,2.31024,8630000.0
2008-09-29 03:35:00,2.31403,2.31403,2.31054,2.31217,5880000.0
2008-09-29 03:36:00,2.31188,2.31389,2.30807,2.31389,9630000.0
2008-09-29 03:37:00,2.31201,2.31315,2.31171,2.31244,8250000.0
2008-09-29 03:38:00,2.31328,2.3135,2.31166,2.31166,5500000.0
2008-09-29 03:39:00,2.31289,2.31604,2.31163,2.31535,10760000.0
2008-09-29 03:40:00,2.31218,2.31616,2.31218,2.31554,8500000.0
2008-09-29 03:41:00,2.316,2.31661,2.31533,2.31533,8130000.0
2008-09-29 03:42:00,2.31536,2.3172,2.3144,2.3144,7500000.0
2008-09-29 03:43:00,2.31467,2.31615,2.31445,2.31445,9250000.0
2008-09-29 03:44:00,2.3148,2.31537,2.30761,2.30995,7250000.0
2008-09-29 03:45:00,2.31405,2.31416,2.31115,2.31204,6750000.0
2008-09-29 03:46:00,2.31324,2.31391,2.3101,2.3101,10500000.0
2008-09-29 03:47:00,2.31169,2.31586,2.3106,2.31586,9000000.0
2008-09-29 03:48:00,2.31657,2.31657,2.31194,2.31467,8000000.0
2008-09-29 03:49:00,2.31606,2.31655,2.31436,2.31436,8500000.0
2008-09-29 03:50:00,2.31339,2.31671,2.31091,2.31091,6000000.0
2008-09-29 03:51:00,2.31366,2.31823,2.31361,2.31823,15630000.0
2008-09-29 03:52:00,2.31534,2.31713,2.31241,2.31418,11130000.0
2008-09-29 03:53:00,2.31671,2.31675,2.31274,2.31507,12750000.0
2008-09-29 03:54:00,2.31656,2.31723,2.31206,2.31723,7380000.0
2008-09-29 03:55:00,2.31738,2.31738,2.31176,2.31632,12250000.0
2008-09-29 03:56:00,2.31423,2.31521,2.31252,2.31363,9380000.0
2008-09-29 03:57:00,2.31125,2.31408,2.31125,2.31369,6250000.0
2008-09-29 03:58:00,2.31355,2.31428,2.30879,2.31393,6880000.0
2008-09-29 03:59:00,2.31457,2.31457,2.31136,2.312,9250000.0
2008-09-29 04:00:00,2.31277,2.31438,2.3123,2.31434,9250000.0
2008-09-29 04:01:00,2.31386,2.31386,2.31051,2.31368,8880000.0
2008-09-29 04:02:00,2.31186,2.31377,2.31159,2.31159,7750000.0
2008-09-29 04:03:00,2.31285,2.31457,2.31034,2.3111,6000000.0
2008-09-29 04:04:00,2.31384,2.31472,2.31265,2.31265,5880000.0
2008-09-29 04:05:00,2.31419,2.31435,2.31235,2.31235,7750000.0
2008-09-29 04:06:00,2.31259,2.31478,2.3124,2.313,6880000.0
2008-09-29 04:07:00,2.31348,2.31462,2.31188,2.31222,5500000.0
2008-09-29 04:08:00,2.31484,2.3152,2.30907,2.31384,12500000.0
2008-09-29 04:09:00,2.31345,2.31502,2.31198,2.31238,6250000.0
2008-09-29 04:10:00,2.30978,2.3155,2.30978,2.31285,7000000.0
2008-09-29 04:11:00,2.31217,2.31476,2.31212,2.31212,8750000.0
2008-09-29 04:12:00,2.31511,2.31511,2.31194,2.31408,8250000.0
2008-09-29 04:13:00,2.31336,2.31488,2.30779,2.30888,14250000.0
2008-09-29 04:14:00,2.31265,2.31479,2.31209,2.31479,5630000.0
2008-09-29 04:15:00,2.31373,2.31429,2.31191,2.31274,7000000.0
2008-09-29 04:16:00,2.31233,2.31505,2.31146,2.31146,12250000.0
2008-09-29 04:17:00,2.31274,2.31493,2.31274,2.31493,8500000.0
2008-09-29 04:18:00,2.31465,2.31465,2.30896,2.31263,12000000.0
2008-09-29 04:19:00,2.31456,2.31456,2.3089,2.31321,9750000.0
2008-09-29 04:20:00,2.3119,2.31461,2.30874,2.31461,5500000.0
2008-09-29 04:21:00,2.3134,2.31445,2.31141,2.3144,10250000.0
2008-09-29 04:22:00,2.31263,2.31485,2.31143,2.31292,8000000.0
2008-09-29 04:23:00,2.31423,2.31655,2.31145,2.31655,9250000.0
2008-09-29 04:24:00,2.31563,2.31663,2.3136,2.3136,8000000.0
2008-09-29 04:25:00,2.31637,2.31637,2.3119,2.314,7000000.0
2008-09-29 04:26:00,2.31595,2.31772,2.31141,2.31141,12000000.0
2008-09-29 04:27:00,2.31606,2.3163,2.31471,2.31616,8510000.0
2008-09-29 04:28:00,2.31596,2.31695,2.31208,2.31431,11130000.0
2008-09-29 04:29:00,2.31641,2.3165,2.31441,2.31441,6250000.0
2008-09-29 04:30:00,2.31467,2.31661,2.3108,2.31661,9500000.0
2008-09-29 04:31:00,2.31552,2.31629,2.31189,2.31189,8250000.0
2008-09-29 04:32:00,2.31649,2.3168,2.31415,2.31538,9000000.0
2008-09-29 04:33:00,2.31623,2.31623,2.31049,2.31582,6250000.0
2008-09-29 04:34:00,2.31402,2.31564,2.30824,2.3095,13880000.0
2008-09-29 04:35:00,2.31547,2.31547,2.31033,2.31374,7000000.0
2008-09-29 04:36:00,2.31646,2.31677,2.31292,2.31295,12250000.0
2008-09-29 04:37:00,2.31611,2.31611,2.31389,2.31572,11510000.0
2008-09-29 04:38:00,2.31392,2.31582,2.31342,2.31532,8630000.0
2008-09-29 04:39:00,2.31642,2.31642,2.30998,2.31245,8880000.0
2008-09-29 04:40:00,2.31554,2.3164,2.31225,2.31622,10500000.0
2008-09-29 04:41:00,2.31638,2.31755,2.31295,2.31647,16750000.0
2008-09-29 04:42:00,2.31601,2.31601,2.31008,2.31097,10250000.0
2008-09-29 04:43:00,2.31633,2.31633,2.31372,2.31577,7500000.0
2008-09-29 04:44:00,2.31546,2.31603,2.31489,2.31532,10500000.0
2008-09-29 04:45:00,2.31603,2.31603,2.31214,2.31443,8260000.0
2008-09-29 04:46:00,2.31475,2.31766,2.31468,2.31601,10380000.0
2008-09-29 04:47:00,2.31277,2.31634,2.31076,2.31076,8500000.0
2008-09-29 04:48:00,2.31608,2.31608,2.30948,2.31374,9000000.0
2008-09-29 04:49:00,2.31451,2.317,2.31396,2.31497,9380000.0
2008-09-29 04:50:00,2.3158,2.3158,2.31092,2.31542,7260000.0
2008-09-29 04:51:00,2.31624,2.31685,2.31339,2.31359,6630000.0
2008-09-29 04:52:00,2.31632,2.31632,2.31232,2.31608,5750000.0
2008-09-29 04:53:00,2.31629,2.31677,2.31343,2.31611,7880000.0
2008-09-29 04:54:00,2.31675,2.31753,2.31429,2.31657,9250000.0
2008-09-29 04:55:00,2.31612,2.31614,2.31126,2.31291,6000000.0
2008-09-29 04:56:00,2.31641,2.31641,2.31292,2.31582,8000000.0
2008-09-29 04:57:00,2.31528,2.31662,2.31177,2.31661,7630000.0
2008-09-29 04:58:00,2.31666,2.31666,2.31088,2.31088,11630000.0
2008-09-29 04:59:00,2.31658,2.31709,2.31348,2.31709,11250000.0
2008-09-29 05:00:00,2.31608,2.31646,2.31206,2.31457,9500000.0
2008-09-29 05:01:00,2.31584,2.31584,2.31298,2.31298,6500000.0
2008-09-29 05:02:00,2.31642,2.31642,2.31363,2.31507,10250000.0
2008-09-29 05:03:00,2.31443,2.31617,2.31437,2.31617,5250000.0
2008-09-29 05:04:00,2.31664,2.31664,2.31229,2.31253,16130000.0
2008-09-29 05:05:00,2.31654,2.31654,2.3096,2.31547,9750000.0
2008-09-29 05:06:00,2.31418,2.31677,2.31057,2.31677,10380000.0
2008-09-29 05:07:00,2.31608,2.3166,2.31511,2.31622,9000000.0
2008-09-29 05:08:00,2.31351,2.31746,2.31316,2.31665,6510000.0
2008-09-29 05:09:00,2.31563,2.31618,2.31199,2.31339,10380000.0
2008-09-29 05:10:00,2.31593,2.31653,2.31495,2.316,6000000.0
2008-09-29 05:11:00,2.31677,2.31694,2.31607,2.31611,16380000.0
2008-09-29 05:12:00,2.31646,2.31675,2.3143,2.31626,11000000.0
2008-09-29 05:13:00,2.31427,2.31606,2.31236,2.31236,6000000.0
2008-09-29 05:14:00,2.31159,2.31578,2.31115,2.31336,5500000.0
2008-09-29 05:15:00,2.31617,2.31639,2.3129,2.31597,6500000.0
2008-09-29 05:16:00,2.31042,2.31563,2.31042,2.31563,14250000.0
2008-09-29 05:17:00,2.31692,2.31748,2.31626,2.31723,7130000.0
2008-09-29 05:18:00,2.31679,2.31679,2.3128,2.3165,12250000.0
2008-09-29 05:19:00,2.31559,2.31559,2.31281,2.31504,9250000.0
2008-09-29 05:20:00,2.31339,2.31488,2.31014,2.31387,16380000.0
2008-09-29 05:21:00,2.31531,2.31569,2.31075,2.31569,16630000.0
2008-09-29 05:22:00,2.31543,2.31543,2.31044,2.31044,10130000.0
2008-09-29 05:23:00,2.31517,2.31517,2.31,2.31424,7500000.0
2008-09-29 05:24:00,2.31058,2.31253,2.30877,2.3124,11250000.0
2008-09-29 05:25:00,2.31276,2.31463,2.31162,2.31267,7130000.0
2008-09-29 05:26:00,2.31382,2.31464,2.31019,2.31276,8500000.0
2008-09-29 05:27:00,2.31442,2.31445,2.31252,2.31252,10380000.0
2008-09-29 05:28:00,2.31534,2.31534,2.31253,2.31253,5500000.0
2008-09-29 05:29:00,2.31105,2.31437,2.30901,2.31437,10880000.0
2008-09-29 05:30:00,2.31386,2.31472,2.30862,2.31252,5500000.0
2008-09-29 05:31:00,2.31482,2.31559,2.31296,2.31559,9500000.0
2008-09-29 05:32:00,2.31505,2.3151,2.31148,2.3151,8630000.0
2008-09-29 05:33:00,2.31587,2.31612,2.31378,2.31401,6250000.0
2008-09-29 05:34:00,2.31504,2.3153,2.3111,2.3153,8500000.0
2008-09-29 05:35:00,2.31518,2.31669,2.31223,2.31563,5750000.0
2008-09-29 05:36:00,2.31645,2.31645,2.31462,2.31514,8250000.0
2008-09-29 05:37:00,2.31602,2.31632,2.31447,2.31526,7250000.0
2008-09-29 05:38:00,2.31398,2.31666,2.31282,2.31574,14500000.0
2008-09-29 05:39:00,2.31565,2.31602,2.3099,2.31404,15380000.0
2008-09-29 05:40:00,2.31386,2.31553,2.31303,2.31303,5750000.0
2008-09-29 05:41:00,2.31608,2.31647,2.31273,2.31273,7880000.0
2008-09-29 05:42:00,2.31378,2.3158,2.30867,2.3158,8250000.0
2008-09-29 05:43:00,2.31485,2.31589,2.31025,2.31503,7250000.0
2008-09-29 05:44:00,2.30997,2.31522,2.30997,2.3135,8500000.0
2008-09-29 05:45:00,2.31527,2.3157,2.31183,2.3157,10010000.0
2008-09-29 05:46:00,2.31494,2.31542,2.31164,2.31438,8380000.0
2008-09-29 05:47:00,2.31592,2.31652,2.31408,2.31408,6250000.0
2008-09-29 05:48:00,2.31335,2.31476,2.31192,2.314,11750000.0
2008-09-29 05:49:00,2.31391,2.3147,2.31283,2.31438,6000000.0
2008-09-29 05:50:00,2.31501,2.31594,2.31062,2.31234,5880000.0
2008-09-29 05:51:00,2.31378,2.31553,2.31218,2.31493,14880000.0
2008-09-29 05:52:00,2.31494,2.31494,2.31161,2.31344,7630000.0
2008-09-29 05:53:00,2.31343,2.31571,2.30943,2.31523,10250000.0
2008-09-29 05:54:00,2.31494,2.31494,2.31391,2.31417,6630000.0
2008-09-29 05:55:00,2.3154,2.31616,2.31059,2.31478,8750000.0
2008-09-29 05:56:00,2.31479,2.3159,2.31137,2.31349,10380000.0
2008-09-29 05:57:00,2.31636,2.31673,2.31292,2.31292,6250000.0
2008-09-29 05:58:00,2.3158,2.31595,2.31155,2.31595,8250000.0
2008-09-29 05:59:00,2.31171,2.31558,2.31171,2.31343,6500000.0
2008-09-29 06:00:00,2.31101,2.31617,2.31101,2.31612,10500000.0
2008-09-29 06:01:00,2.31431,2.31636,2.31281,2.31633,10500000.0
2008-09-29 06:02:00,2.3136,2.31688,2.31286,2.31572,10000000.0
2008-09-29 06:03:00,2.31452,2.31664,2.31452,2.31591,9750000.0
2008-09-29 06:04:00,2.31386,2.31582,2.31213,2.31241,8750000.0
2008-09-29 06:05:00,2.3138,2.31605,2.3129,2.3156,7000000.0
2008-09-29 06:06:00,2.31246,2.31551,2.31246,2.31546,14000000.0
2008-09-29 06:07:00,2.31408,2.31667,2.31168,2.31527,7380000.0
2008-09-29 06:08:00,2.31157,2.31696,2.31157,2.31636,9250000.0
2008-09-29 06:09:00,2.31473,2.31541,2.30882,2.31541,9250000.0
2008-09-29 06:10:00,2.31561,2.31575,2.31271,2.31393,6000000.0
2008-09-29 06:11:00,2.3157,2.31575,2.31374,2.31532,12250000.0
2008-09-29 06:13:00,2.31363,2.31544,2.3106,2.3106,9250000.0
2008-09-29 06:14:00,2.3138,2.31615,2.31166,2.31615,10250000.0
2008-09-29 06:15:00,2.31575,2.31613,2.3117,2.31402,8250000.0
2008-09-29 06:16:00,2.3146,2.31739,2.3132,2.31608,14500000.0
2008-09-29 06:17:00,2.31617,2.31656,2.31335,2.31656,7750000.0
2008-09-29 06:18:00,2.31624,2.31655,2.31311,2.31655,5250000.0
2008-09-29 06:19:00,2.31262,2.31613,2.31262,2.31613,12500000.0
2008-09-29 06:20:00,2.31399,2.31605,2.3114,2.31576,10130000.0
2008-09-29 06:21:00,2.31332,2.31512,2.31115,2.31115,11250000.0
2008-09-29 06:22:00,2.31462,2.31561,2.31057,2.31458,11000000.0
2008-09-29 06:23:00,2.30948,2.31483,2.30948,2.31478,5130000.0
2008-09-29 06:24:00,2.31118,2.31439,2.30885,2.31078,12380000.0
2008-09-29 06:25:00,2.31562,2.31562,2.31075,2.31411,9750000.0
2008-09-29 06:26:00,2.31355,2.31482,2.31043,2.31444,11250000.0
2008-09-29 06:27:00,2.3143,2.3143,2.3102,2.31429,9380000.0
2008-09-29 06:28:00,2.3135,2.31459,2.30952,2.31459,7380000.0
2008-09-29 06:29:00,2.31386,2.31424,2.31064,2.31234,8250000.0
2008-09-29 06:30:00,2.31291,2.3149,2.31126,2.31126,12250000.0
2008-09-29 06:31:00,2.31365,2.31645,2.31359,2.31439,8250000.0
2008-09-29 06:32:00,2.31498,2.31691,2.31097,2.31582,8010000.0
2008-09-29 06:33:00,2.31474,2.3163,2.31376,2.3163,6750000.0
2008-09-29 06:34:00,2.31527,2.31555,2.31338,2.31338,10130000.0
2008-09-29 06:35:00,2.31465,2.31635,2.31129,2.31503,11000000.0
2008-09-29 06:36:00,2.31491,2.31544,2.31148,2.31544,7750000.0
2008-09-29 06:37:00,2.3145,2.31611,2.30952,2.31569,9000000.0
2008-09-29 06:38:00,2.31073,2.31569,2.30945,2.31496,14010000.0
2008-09-29 06:39:00,2.31473,2.31473,2.31194,2.31346,7250000.0
2008-09-29 06:40:00,2.31529,2.31594,2.313,2.31425,7630000.0
2008-09-29 06:41:00,2.31452,2.31539,2.31088,2.31539,9750000.0
2008-09-29 06:42:00,2.31296,2.31533,2.31196,2.31429,8750000.0
2008-09-29 06:43:00,2.31362,2.31533,2.31266,2.31488,13000000.0
2008-09-29 06:44:00,2.30931,2.31486,2.30931,2.31452,7750000.0
2008-09-29 06:45:00,2.31558,2.31572,2.31211,2.31378,10000000.0
2008-09-29 06:46:00,2.31539,2.31539,2.30942,2.31382,7250000.0
2008-09-29 06:47:00,2.31628,2.31628,2.30952,2.31413,9000000.0
2008-09-29 06:48:00,2.31354,2.31403,2.31045,2.31045,11380000.0
2008-09-29 06:49:00,2.31632,2.31665,2.31297,2.31665,10000000.0
2008-09-29 06:50:00,2.31409,2.31548,2.30973,2.30973,9250000.0
2008-09-29 06:51:00,2.31454,2.31664,2.31413,2.31616,7130000.0
2008-09-29 06:52:00,2.31493,2.31741,2.31438,2.31613,6500000.0
2008-09-29 06:53:00,2.31402,2.31595,2.31096,2.31429,9250000.0
2008-09-29 06:54:00,2.31565,2.31644,2.31033,2.31313,12000000.0
2008-09-29 06:55:00,2.31619,2.31619,2.31115,2.31591,18250000.0
2008-09-29 06:56:00,2.31506,2.31612,2.31073,2.31612,5500000.0
2008-09-29 06:57:00,2.31603,2.31728,2.31413,2.31497,11500000.0
2008-09-29 06:58:00,2.31318,2.31784,2.31261,2.31509,5880000.0
2008-09-29 06:59:00,2.31649,2.31701,2.31501,2.31701,6500000.0
2008-09-29 07:00:00,2.31571,2.31625,2.31292,2.31625,5500000.0
2008-09-29 07:01:00,2.31574,2.3169,2.314,2.31656,5130000.0
2008-09-29 07:02:00,2.31453,2.31666,2.31244,2.31478,9250000.0
2008-09-29 07:03:00,2.31661,2.31687,2.31313,2.31598,6380000.0
2008-09-29 07:04:00,2.31519,2.31759,2.31263,2.31687,12250000.0
2008-09-29 07:05:00,2.31425,2.31754,2.31095,2.31472,12750000.0
2008-09-29 07:06:00,2.31722,2.31789,2.31275,2.31789,7000000.0
2008-09-29 07:07:00,2.31528,2.31916,2.31528,2.31916,10500000.0
2008-09-29 07:08:00,2.31726,2.32096,2.31556,2.32096,8750000.0
2008-09-29 07:09:00,2.31998,2.32112,2.31799,2.31914,9760000.0
2008-09-29 07:10:00,2.31779,2.32066,2.3161,2.32001,12880000.0
2008-09-29 07:11:00,2.31904,2.32026,2.31678,2.31879,7000000.0
2008-09-29 07:12:00,2.31853,2.32111,2.31853,2.32075,6250000.0
2008-09-29 07:13:00,2.32,2.32108,2.31672,2.31672,7750000.0
2008-09-29 07:14:00,2.32045,2.32113,2.31928,2.32089,5500000.0
2008-09-29 07:15:00,2.31939,2.32091,2.31778,2.31778,6500000.0
2008-09-29 07:16:00,2.31948,2.32133,2.3181,2.32025,6750000.0
2008-09-29 07:17:00,2.32092,2.32177,2.31544,2.31914,7000000.0
2008-09-29 07:18:00,2.32178,2.32316,2.32033,2.32251,13250000.0
2008-09-29 07:19:00,2.31859,2.32326,2.31859,2.32028,9500000.0
2008-09-29 07:20:00,2.31905,2.32325,2.31905,2.32323,5250000.0
2008-09-29 07:21:00,2.3222,2.32305,2.31902,2.32228,9250000.0
2008-09-29 07:22:00,2.3217,2.32242,2.31818,2.32058,11000000.0
2008-09-29 07:23:00,2.32115,2.32343,2.32115,2.32343,11130000.0
2008-09-29 07:24:00,2.32143,2.32248,2.32115,2.32144,6500000.0
2008-09-29 07:25:00,2.32486,2.32486,2.31904,2.32338,15750000.0
2008-09-29 07:26:00,2.32154,2.32355,2.32025,2.32025,10000000.0
2008-09-29 07:27:00,2.31966,2.32362,2.31832,2.32141,13380000.0
2008-09-29 07:28:00,2.32303,2.32357,2.31891,2.32042,16000000.0
2008-09-29 07:29:00,2.32253,2.32325,2.32111,2.32325,10000000.0
2008-09-29 07:30:00,2.32212,2.32381,2.32035,2.32035,12750000.0
2008-09-29 07:31:00,2.32255,2.32389,2.31942,2.32389,13000000.0
2008-09-29 07:32:00,2.32483,2.32483,2.32074,2.32429,6250000.0
2008-09-29 07:33:00,2.3226,2.32432,2.32147,2.32432,7130000.0
2008-09-29 07:34:00,2.32119,2.32496,2.32119,2.3234,9000000.0
2008-09-29 07:35:00,2.32287,2.3252,2.31881,2.32461,8250000.0
2008-09-29 07:36:00,2.32291,2.32442,2.32117,2.32297,6750000.0
2008-09-29 07:37:00,2.3238,2.32471,2.32015,2.32015,8130000.0
2008-09-29 07:38:00,2.32439,2.3252,2.31982,2.32367,12760000.0
2008-09-29 07:39:00,2.32024,2.32565,2.32024,2.3241,6260000.0
2008-09-29 07:40:00,2.32681,2.32697,2.32296,2.32609,8630000.0
2008-09-29 07:41:00,2.32448,2.32645,2.32303,2.32613,11880000.0
2008-09-29 07:42:00,2.32246,2.32474,2.3206,2.32205,7250000.0
2008-09-29 07:43:00,2.32337,2.32359,2.32058,2.32325,9000000.0
2008-09-29 07:44:00,2.3199,2.32277,2.31835,2.32261,8000000.0
2008-09-29 07:45:00,2.31953,2.32309,2.31953,2.32309,9000000.0
2008-09-29 07:46:00,2.31769,2.32251,2.31708,2.31946,10750000.0
2008-09-29 07:47:00,2.3219,2.32403,2.32007,2.32007,7000000.0
2008-09-29 07:48:00,2.3219,2.3223,2.31662,2.3223,9000000.0
2008-09-29 07:49:00,2.321,2.32377,2.31887,2.31954,7250000.0
2008-09-29 07:50:00,2.32386,2.32386,2.31951,2.32332,14250000.0
2008-09-29 07:51:00,2.32317,2.32354,2.32176,2.32354,7000000.0
2008-09-29 07:52:00,2.32351,2.32351,2.3186,2.32172,7250000.0
2008-09-29 07:53:00,2.32285,2.32285,2.31947,2.32282,6000000.0
2008-09-29 07:54:00,2.32256,2.32457,2.31798,2.32299,8880000.0
2008-09-29 07:55:00,2.31972,2.32071,2.31946,2.31946,6750000.0
2008-09-29 07:56:00,2.31962,2.32098,2.31811,2.32098,9250000.0
2008-09-29 07:57:00,2.32083,2.32083,2.31681,2.31993,6000000.0
2008-09-29 07:58:00,2.31852,2.3203,2.3172,2.31832,7750000.0
2008-09-29 07:59:00,2.31813,2.32089,2.31634,2.31849,13750000.0
2008-09-29 08:00:00,2.31986,2.32012,2.3134,2.32012,8000000.0
2008-09-29 08:01:00,2.31855,2.32017,2.3141,2.31856,10130000.0
2008-09-29 08:02:00,2.31975,2.31981,2.31508,2.31844,8250000.0
2008-09-29 08:03:00,2.32098,2.32098,2.31626,2.32082,9380000.0
2008-09-29 08:04:00,2.32036,2.32065,2.31525,2.32054,9250000.0
2008-09-29 08:05:00,2.31855,2.32133,2.31781,2.32092,12750000.0
2008-09-29 08:06:00,2.32071,2.32138,2.31787,2.3209,10250000.0
2008-09-29 08:07:00,2.31958,2.32111,2.31939,2.32026,8000000.0
2008-09-29 08:08:00,2.32122,2.32135,2.31795,2.31876,8380000.0
2008-09-29 08:09:00,2.31788,2.3216,2.31719,2.3216,8500000.0
2008-09-29 08:10:00,2.31679,2.32161,2.31679,2.31883,9380000.0
2008-09-29 08:11:00,2.32082,2.32134,2.31715,2.31983,12000000.0
2008-09-29 08:12:00,2.32025,2.32271,2.31936,2.32271,6000000.0
2008-09-29 08:13:00,2.3218,2.32327,2.3192,2.31936,10750000.0
2008-09-29 08:14:00,2.32293,2.32333,2.31664,2.32189,6250000.0
2008-09-29 08:15:00,2.32036,2.32192,2.31929,2.3206,8000000.0
2008-09-29 08:16:00,2.32195,2.32337,2.31797,2.32337,11630000.0
2008-09-29 08:17:00,2.32364,2.32364,2.31798,2.3224,9000000.0
2008-09-29 08:18:00,2.31934,2.32279,2.31818,2.31818,14130000.0
2008-09-29 08:19:00,2.32413,2.32413,2.31921,2.32173,7000000.0
2008-09-29 08:20:00,2.32144,2.32213,2.31684,2.31684,10880000.0
2008-09-29 08:21:00,2.32228,2.32228,2.3196,2.3196,6500000.0
2008-09-29 08:22:00,2.32377,2.32377,2.31913,2.32032,10750000.0
2008-09-29 08:23:00,2.32002,2.32166,2.31778,2.32078,11500000.0
2008-09-29 08:24:00,2.32093,2.32144,2.32025,2.32144,5250000.0
2008-09-29 08:25:00,2.32072,2.32216,2.31733,2.32145,10750000.0
2008-09-29 08:26:00,2.32303,2.32349,2.31822,2.32334,10380000.0
2008-09-29 08:27:00,2.3209,2.32257,2.31682,2.32257,6500000.0
2008-09-29 08:28:00,2.32281,2.3236,2.31907,2.3236,6000000.0
2008-09-29 08:29:00,2.32193,2.32381,2.31862,2.32313,7500000.0
2008-09-29 08:30:00,2.32323,2.32401,2.32025,2.32136,9130000.0
2008-09-29 08:31:00,2.3216,2.32392,2.32031,2.32392,10500000.0
2008-09-29 08:32:00,2.32063,2.32424,2.3184,2.32424,9250000.0
2008-09-29 08:33:00,2.32488,2.32552,2.32171,2.32281,11500000.0
2008-09-29 08:34:00,2.32404,2.32611,2.32153,2.32153,6750000.0
2008-09-29 08:35:00,2.32773,2.32852,2.3243,2.32705,11380000.0
2008-09-29 08:36:00,2.32712,2.32886,2.3271,2.32886,10130000.0
2008-09-29 08:37:00,2.32966,2.33035,2.3279,2.33031,8500000.0
2008-09-29 08:38:00,2.33074,2.33139,2.32787,2.32856,6880000.0
2008-09-29 08:39:00,2.33182,2.33448,2.33007,2.33142,4880000.0
2008-09-29 08:40:00,2.33212,2.33595,2.33212,2.33494,12750000.0
2008-09-29 08:41:00,2.32934,2.33618,2.32934,2.33618,7750000.0
2008-09-29 08:42:00,2.33249,2.33401,2.32974,2.33345,13250000.0
2008-09-29 08:43:00,2.33315,2.33322,2.3287,2.3318,6750000.0
2008-09-29 08:44:00,2.3307,2.33208,2.32656,2.32865,5750000.0
2008-09-29 08:45:00,2.32916,2.33067,2.32678,2.33027,15000000.0
2008-09-29 08:46:00,2.33131,2.33168,2.32431,2.33168,16000000.0
2008-09-29 08:47:00,2.33141,2.33298,2.32735,2.33018,9630000.0
2008-09-29 08:48:00,2.32987,2.33809,2.32987,2.33444,8500000.0
2008-09-29 08:49:00,2.33433,2.33715,2.33402,2.33715,8750000.0
2008-09-29 08:50:00,2.33536,2.3371,2.33408,2.33687,5500000.0
2008-09-29 08:51:00,2.3354,2.3382,2.33346,2.3359,10250000.0
2008-09-29 08:52:00,2.33378,2.33762,2.33378,2.33636,6000000.0
2008-09-29 08:53:00,2.33584,2.33902,2.33355,2.33812,15880000.0
2008-09-29 08:54:00,2.33494,2.33753,2.33494,2.33753,7000000.0
2008-09-29 08:55:00,2.33358,2.3378,2.33218,2.33643,10000000.0
2008-09-29 08:56:00,2.33814,2.33814,2.33336,2.33336,7750000.0
2008-09-29 08:57:00,2.33499,2.33587,2.33205,2.33448,7250000.0
2008-09-29 08:58:00,2.32974,2.33412,2.3268,2.3325,13000000.0
2008-09-29 08:59:00,2.332,2.33349,2.32995,2.33086,8500000.0
2008-09-29 09:00:00,2.33277,2.33277,2.32774,2.33158,6880000.0
2008-09-29 09:01:00,2.33013,2.33185,2.32707,2.33185,10500000.0
2008-09-29 09:02:00,2.33005,2.33121,2.32711,2.32712,9000000.0
2008-09-29 09:03:00,2.3282,2.33077,2.32808,2.33026,10880000.0
2008-09-29 09:04:00,2.33002,2.33133,2.32677,2.33038,5250000.0
2008-09-29 09:05:00,2.32996,2.33083,2.32886,2.33083,7250000.0
2008-09-29 09:06:00,2.33022,2.33169,2.32851,2.33027,7750000.0
2008-09-29 09:07:00,2.33167,2.33244,2.32942,2.332,10000000.0
2008-09-29 09:08:00,2.3316,2.3318,2.32883,2.32883,13000000.0
2008-09-29 09:09:00,2.33085,2.33234,2.32978,2.33181,5500000.0
2008-09-29 09:10:00,2.33013,2.333,2.3279,2.333,9750000.0
2008-09-29 09:11:00,2.33239,2.33427,2.32995,2.33341,14750000.0
2008-09-29 09:12:00,2.33636,2.3368,2.33358,2.33368,7750000.0
2008-09-29 09:13:00,2.33704,2.33704,2.33266,2.33666,6130000.0
2008-09-29 09:14:00,2.33395,2.33843,2.33176,2.33768,9750000.0
2008-09-29 09:15:00,2.33522,2.33947,2.32788,2.33861,13380000.0
2008-09-29 09:16:00,2.33831,2.34044,2.33651,2.33871,10000000.0
2008-09-29 09:17:00,2.34017,2.34689,2.34017,2.34689,11500000.0
2008-09-29 09:18:00,2.34784,2.34845,2.34411,2.34845,7250000.0
2008-09-29 09:19:00,2.34496,2.34759,2.34432,2.34736,8250000.0
2008-09-29 09:20:00,2.34754,2.34833,2.34311,2.34543,11750000.0
2008-09-29 09:21:00,2.34404,2.34791,2.34404,2.34791,11250000.0
2008-09-29 09:22:00,2.34633,2.34842,2.34306,2.346,10880000.0
2008-09-29 09:23:00,2.34771,2.35384,2.3477,2.35384,6000000.0
2008-09-29 09:24:00,2.35191,2.35514,2.35029,2.35317,10750000.0
2008-09-29 09:25:00,2.35548,2.35591,2.35282,2.35507,11380000.0
2008-09-29 09:26:00,2.35115,2.35858,2.35115,2.3562,12000000.0
2008-09-29 09:27:00,2.3516,2.35685,2.3516,2.35475,5500000.0
2008-09-29 09:28:00,2.35475,2.35506,2.35233,2.35356,9380000.0
2008-09-29 09:29:00,2.35398,2.35398,2.34803,2.35243,15250000.0
2008-09-29 09:30:00,2.35138,2.35339,2.34932,2.35178,6250000.0
2008-09-29 09:31:00,2.35299,2.35299,2.349,2.35105,12500000.0
2008-09-29 09:32:00,2.34654,2.35044,2.34654,2.35044,8500000.0
2008-09-29 09:33:00,2.34883,2.34998,2.34592,2.34975,6500000.0
2008-09-29 09:34:00,2.34991,2.35096,2.34864,2.35096,10500000.0
2008-09-29 09:35:00,2.34965,2.34998,2.34582,2.34582,7750000.0
2008-09-29 09:36:00,2.34557,2.35123,2.34557,2.34791,7750000.0
2008-09-29 09:37:00,2.34904,2.35068,2.34677,2.34959,7250000.0
2008-09-29 09:38:00,2.35098,2.35178,2.34677,2.35069,11500000.0
2008-09-29 09:39:00,2.3513,2.3513,2.34627,2.35118,8500000.0
2008-09-29 09:40:00,2.3513,2.35229,2.34831,2.34831,10750000.0
2008-09-29 09:41:00,2.35015,2.35115,2.34918,2.35115,5500000.0
2008-09-29 09:42:00,2.35103,2.35274,2.34941,2.35205,9750000.0
2008-09-29 09:43:00,2.35108,2.35201,2.34762,2.35135,9000000.0
2008-09-29 09:44:00,2.35193,2.35348,2.35039,2.35348,9130000.0
2008-09-29 09:45:00,2.35173,2.35293,2.34717,2.35293,8750000.0
2008-09-29 09:46:00,2.3519,2.35433,2.35122,2.35433,9250000.0
2008-09-29 09:47:00,2.35248,2.35473,2.35219,2.35283,5750000.0
2008-09-29 09:48:00,2.35303,2.35623,2.35246,2.35569,7750000.0
2008-09-29 09:49:00,2.35683,2.35731,2.35436,2.35488,8000000.0
2008-09-29 09:50:00,2.35372,2.35621,2.3518,2.35621,6500000.0
2008-09-29 09:51:00,2.35588,2.35619,2.35407,2.35453,8500000.0
2008-09-29 09:52:00,2.35548,2.35559,2.35227,2.35554,9380000.0
2008-09-29 09:53:00,2.35574,2.35686,2.35447,2.35669,7000000.0
2008-09-29 09:54:00,2.35529,2.35689,2.35443,2.35689,8130000.0
2008-09-29 09:55:00,2.35577,2.35661,2.35228,2.35451,10250000.0
2008-09-29 09:56:00,2.35432,2.35714,2.35023,2.35535,9380000.0
2008-09-29 09:57:00,2.35499,2.3574,2.35307,2.35674,12250000.0
2008-09-29 09:58:00,2.35501,2.35665,2.35028,2.35476,11500000.0
2008-09-29 09:59:00,2.35525,2.35794,2.35525,2.35736,8500000.0
2008-09-29 10:00:00,2.35629,2.35719,2.35126,2.35353,10250000.0
2008-09-29 10:01:00,2.3542,2.35648,2.35298,2.35441,9750000.0
2008-09-29 10:02:00,2.35538,2.35656,2.35279,2.35632,12000000.0
2008-09-29 10:03:00,2.35447,2.35564,2.34962,2.35466,15500000.0
2008-09-29 10:04:00,2.35421,2.35818,2.35167,2.356,10750000.0
2008-09-29 10:05:00,2.35908,2.35998,2.35327,2.35892,11500000.0
2008-09-29 10:06:00,2.35728,2.35728,2.35552,2.35639,8000000.0
2008-09-29 10:07:00,2.35507,2.35698,2.35188,2.35679,9750000.0
2008-09-29 10:08:00,2.35718,2.35813,2.35157,2.3533,7500000.0
2008-09-29 10:09:00,2.35287,2.35817,2.35287,2.35571,12260000.0
2008-09-29 10:10:00,2.35708,2.35786,2.35575,2.35632,7250000.0
2008-09-29 10:11:00,2.35709,2.35791,2.35076,2.35076,5880000.0
2008-09-29 10:12:00,2.35723,2.35731,2.3544,2.35646,10500000.0
2008-09-29 10:13:00,2.35372,2.35823,2.35336,2.35488,8750000.0
2008-09-29 10:14:00,2.3591,2.35939,2.354,2.35939,10630000.0
2008-09-29 10:15:00,2.35593,2.36108,2.35462,2.36063,9750000.0
2008-09-29 10:16:00,2.35911,2.36107,2.35847,2.36048,5880000.0
2008-09-29 10:17:00,2.35845,2.36346,2.35845,2.36346,7250000.0
2008-09-29 10:18:00,2.36061,2.36261,2.35897,2.3591,7750000.0
2008-09-29 10:19:00,2.36141,2.36256,2.35723,2.36172,5750000.0
2008-09-29 10:20:00,2.35965,2.36272,2.35796,2.36071,7000000.0
2008-09-29 10:21:00,2.36158,2.36668,2.35857,2.36668,10130000.0
2008-09-29 10:22:00,2.36527,2.36724,2.36461,2.36723,6380000.0
2008-09-29 10:23:00,2.36711,2.36783,2.36589,2.3671,7750000.0
2008-09-29 10:24:00,2.3662,2.3673,2.3619,2.36587,7000000.0
2008-09-29 10:25:00,2.36756,2.36787,2.36526,2.36721,7000000.0
2008-09-29 10:26:00,2.36878,2.36878,2.36609,2.36692,5500000.0
2008-09-29 10:27:00,2.36831,2.36877,2.36291,2.3681,9250000.0
2008-09-29 10:28:00,2.36459,2.36932,2.36459,2.36833,9750000.0
2008-09-29 10:29:00,2.36971,2.37038,2.36704,2.36943,7000000.0
2008-09-29 10:30:00,2.36862,2.37192,2.36452,2.36791,7750000.0
2008-09-29 10:31:00,2.37232,2.37232,2.36681,2.36871,9250000.0
2008-09-29 10:32:00,2.37218,2.37312,2.36907,2.37312,7250000.0
2008-09-29 10:33:00,2.37484,2.37484,2.36828,2.37246,11880000.0
2008-09-29 10:34:00,2.37116,2.37229,2.3681,2.37229,10000000.0
2008-09-29 10:35:00,2.37087,2.37163,2.36544,2.36547,11750000.0
2008-09-29 10:36:00,2.36842,2.36971,2.36518,2.36823,15500000.0
2008-09-29 10:37:00,2.36916,2.3695,2.36519,2.36669,11750000.0
2008-09-29 10:38:00,2.3673,2.36822,2.36495,2.36822,6130000.0
2008-09-29 10:39:00,2.36812,2.36902,2.36662,2.36831,4880000.0
2008-09-29 10:40:00,2.3668,2.36872,2.36306,2.36306,10380000.0
2008-09-29 10:41:00,2.36434,2.36605,2.36182,2.36182,6500000.0
2008-09-29 10:42:00,2.36338,2.36629,2.36263,2.36564,9750000.0
2008-09-29 10:43:00,2.36604,2.36645,2.36325,2.36484,8250000.0
2008-09-29 10:44:00,2.36657,2.36659,2.35904,2.36368,9000000.0
2008-09-29 10:45:00,2.36542,2.36607,2.36175,2.36607,7250000.0
2008-09-29 10:46:00,2.36513,2.36513,2.36136,2.36421,9000000.0
2008-09-29 10:47:00,2.36331,2.36331,2.35817,2.3613,8500000.0
2008-09-29 10:48:00,2.36096,2.36211,2.35988,2.36167,5500000.0
2008-09-29 10:49:00,2.36204,2.36204,2.35652,2.35999,13760000.0
2008-09-29 10:50:00,2.36103,2.36299,2.35985,2.36004,11000000.0
2008-09-29 10:51:00,2.3589,2.36185,2.35791,2.36178,10750000.0
2008-09-29 10:52:00,2.36173,2.36231,2.36066,2.36231,7250000.0
2008-09-29 10:53:00,2.36269,2.36269,2.36081,2.36154,5500000.0
2008-09-29 10:54:00,2.36176,2.36272,2.35784,2.36081,9000000.0
2008-09-29 10:55:00,2.35977,2.36102,2.35803,2.36102,14750000.0
2008-09-29 10:56:00,2.36086,2.3614,2.35609,2.3593,8750000.0
2008-09-29 10:57:00,2.36135,2.36246,2.35851,2.36246,8630000.0
2008-09-29 10:58:00,2.36111,2.36199,2.35925,2.36183,11750000.0
2008-09-29 10:59:00,2.36126,2.36188,2.35985,2.36188,10500000.0
2008-09-29 11:00:00,2.36059,2.36324,2.35985,2.36324,7750000.0
2008-09-29 11:01:00,2.36219,2.36328,2.35862,2.36137,13500000.0
2008-09-29 11:02:00,2.36174,2.36302,2.36058,2.36302,7250000.0
2008-09-29 11:03:00,2.36322,2.36327,2.36005,2.36244,11380000.0
2008-09-29 11:04:00,2.3585,2.36096,2.35662,2.36096,6750000.0
2008-09-29 11:05:00,2.3602,2.36288,2.35943,2.36074,7000000.0
2008-09-29 11:06:00,2.36185,2.36237,2.35598,2.3606,14250000.0
2008-09-29 11:07:00,2.36102,2.36135,2.3583,2.35938,7750000.0
2008-09-29 11:08:00,2.36037,2.36037,2.35581,2.35884,9750000.0
2008-09-29 11:09:00,2.36121,2.36306,2.36048,2.36237,6500000.0
2008-09-29 11:10:00,2.36309,2.3631,2.35843,2.36207,10750000.0
2008-09-29 11:11:00,2.36187,2.36187,2.35802,2.36095,5500000.0
2008-09-29 11:12:00,2.36119,2.36186,2.35848,2.36004,14500000.0
2008-09-29 11:13:00,2.35975,2.361,2.35736,2.36055,7250000.0
2008-09-29 11:14:00,2.35983,2.36187,2.35946,2.36015,8380000.0
2008-09-29 11:15:00,2.36028,2.36381,2.36028,2.36381,10750000.0
2008-09-29 11:16:00,2.36149,2.36353,2.36094,2.36327,9750000.0
2008-09-29 11:17:00,2.36047,2.36311,2.35936,2.36293,6500000.0
2008-09-29 11:18:00,2.36014,2.36543,2.36014,2.36543,6000000.0
2008-09-29 11:19:00,2.3642,2.36469,2.36228,2.36315,7000000.0
2008-09-29 11:20:00,2.36251,2.3663,2.36016,2.36502,9500000.0
2008-09-29 11:21:00,2.36652,2.36688,2.36114,2.36644,14750000.0
2008-09-29 11:22:00,2.36682,2.36682,2.36358,2.36555,7750000.0
2008-09-29 11:23:00,2.36671,2.3679,2.3614,2.36679,12750000.0
2008-09-29 11:24:00,2.36691,2.36691,2.36208,2.36673,13750000.0
2008-09-29 11:25:00,2.36654,2.36935,2.36432,2.36432,12130000.0
2008-09-29 11:26:00,2.36692,2.36692,2.36403,2.36641,8500000.0
2008-09-29 11:27:00,2.36575,2.36724,2.36288,2.36724,6750000.0
2008-09-29 11:28:00,2.36619,2.36763,2.3646,2.36735,6750000.0
2008-09-29 11:29:00,2.36606,2.3688,2.36392,2.36781,7380000.0
2008-09-29 11:30:00,2.36758,2.36816,2.36508,2.36761,6250000.0
2008-09-29 11:31:00,2.36812,2.36831,2.36578,2.36716,10000000.0
2008-09-29 11:32:00,2.36659,2.37068,2.36612,2.37053,13250000.0
2008-09-29 11:33:00,2.36973,2.37025,2.36802,2.36802,9130000.0
2008-09-29 11:34:00,2.36729,2.3718,2.36729,2.3718,5250000.0
2008-09-29 11:35:00,2.36906,2.37289,2.36886,2.37137,5500000.0
2008-09-29 11:36:00,2.3715,2.37192,2.36635,2.37042,8000000.0
2008-09-29 11:37:00,2.37061,2.37128,2.36625,2.36764,10000000.0
2008-09-29 11:38:00,2.36752,2.37085,2.36752,2.36949,5250000.0
2008-09-29 11:39:00,2.37156,2.37184,2.36828,2.36962,13250000.0
2008-09-29 11:40:00,2.36859,2.37154,2.36804,2.37138,7250000.0
2008-09-29 11:41:00,2.37077,2.37155,2.36573,2.36826,5500000.0
2008-09-29 11:42:00,2.3714,2.3714,2.36733,2.37091,15500000.0
2008-09-29 11:43:00,2.37068,2.37068,2.36541,2.36836,6750000.0
2008-09-29 11:44:00,2.36927,2.36945,2.36546,2.36668,9000000.0
2008-09-29 11:45:00,2.3695,2.371,2.36746,2.37059,11880000.0
2008-09-29 11:46:00,2.3706,2.37136,2.36815,2.37019,9750000.0
2008-09-29 11:47:00,2.37049,2.37127,2.36929,2.37127,6630000.0
2008-09-29 11:48:00,2.3698,2.3713,2.36919,2.37054,5250000.0
2008-09-29 11:49:00,2.3705,2.37063,2.36447,2.36955,8000000.0
2008-09-29 11:50:00,2.37002,2.37002,2.3664,2.36733,6000000.0
2008-09-29 11:51:00,2.36652,2.36866,2.36351,2.36612,15250000.0
2008-09-29 11:52:00,2.36839,2.36903,2.36522,2.36826,9750000.0
2008-09-29 11:53:00,2.36728,2.36768,2.36198,2.36587,9380000.0
2008-09-29 11:54:00,2.36523,2.36579,2.36352,2.36579,8500000.0
2008-09-29 11:55:00,2.36599,2.36622,2.36259,2.36594,8750000.0
2008-09-29 11:56:00,2.36702,2.36708,2.36176,2.36566,9500000.0
2008-09-29 11:57:00,2.3664,2.36672,2.36244,2.36617,11750000.0
2008-09-29 11:58:00,2.36634,2.36699,2.36313,2.36405,6750000.0
2008-09-29 11:59:00,2.3653,2.3653,2.3619,2.36364,10500000.0
2008-09-29 12:00:00,2.36405,2.36511,2.36153,2.36379,9500000.0
2008-09-29 12:01:00,2.36377,2.36456,2.35939,2.36431,9000000.0
2008-09-29 12:02:00,2.36511,2.36511,2.36058,2.36411,10500000.0
2008-09-29 12:03:00,2.36358,2.3646,2.36042,2.36294,7500000.0
2008-09-29 12:04:00,2.36387,2.36593,2.36139,2.3647,6500000.0
2008-09-29 12:05:00,2.36171,2.36432,2.36138,2.36389,7750000.0
2008-09-29 12:06:00,2.36254,2.36363,2.35868,2.35991,10500000.0
2008-09-29 12:07:00,2.36269,2.36344,2.36043,2.36344,6000000.0
2008-09-29 12:08:00,2.36178,2.36203,2.35927,2.3607,9500000.0
2008-09-29 12:09:00,2.3632,2.3632,2.3589,2.36052,9000000.0
2008-09-29 12:10:00,2.36154,2.36178,2.35568,2.36178,11630000.0
2008-09-29 12:11:00,2.36121,2.36139,2.35723,2.35908,6000000.0
2008-09-29 12:12:00,2.36016,2.36179,2.35849,2.36047,7000000.0
2008-09-29 12:13:00,2.35835,2.3614,2.35617,2.36045,7750000.0
2008-09-29 12:14:00,2.36151,2.3619,2.35815,2.3619,8510000.0
2008-09-29 12:15:00,2.35959,2.36105,2.35677,2.36019,6250000.0
2008-09-29 12:16:00,2.35756,2.36179,2.356,2.36174,9880000.0
2008-09-29 12:17:00,2.3575,2.36107,2.3575,2.36107,6500000.0
2008-09-29 12:18:00,2.36333,2.36421,2.36159,2.36159,9000000.0
2008-09-29 12:19:00,2.36403,2.36447,2.36175,2.36317,6880000.0
2008-09-29 12:20:00,2.36155,2.36356,2.3574,2.36322,8630000.0
2008-09-29 12:21:00,2.36241,2.36611,2.36218,2.36402,14000000.0
2008-09-29 12:22:00,2.36387,2.3661,2.36004,2.36389,12000000.0
2008-09-29 12:23:00,2.36468,2.36513,2.36142,2.36438,7630000.0
2008-09-29 12:24:00,2.36411,2.36492,2.35907,2.35907,9750000.0
2008-09-29 12:25:00,2.36231,2.36365,2.35849,2.36156,10880000.0
2008-09-29 12:26:00,2.36236,2.36439,2.35783,2.36054,15250000.0
2008-09-29 12:27:00,2.36434,2.36434,2.36011,2.36328,7500000.0
2008-09-29 12:28:00,2.36204,2.36317,2.35966,2.36254,11500000.0
2008-09-29 12:29:00,2.36228,2.36228,2.35775,2.35888,10000000.0
2008-09-29 12:30:00,2.36092,2.36246,2.35895,2.35895,8250000.0
2008-09-29 12:31:00,2.36204,2.36235,2.36005,2.36201,6250000.0
2008-09-29 12:32:00,2.36191,2.36252,2.35659,2.36105,8250000.0
2008-09-29 12:33:00,2.36156,2.36386,2.35948,2.36209,6250000.0
2008-09-29 12:34:00,2.36318,2.36404,2.35956,2.36396,11130000.0
2008-09-29 12:35:00,2.36343,2.3636,2.35881,2.36191,9000000.0
2008-09-29 12:36:00,2.363,2.36317,2.35768,2.36274,9000000.0
2008-09-29 12:37:00,2.36295,2.36295,2.35619,2.35619,9750000.0
2008-09-29 12:38:00,2.36267,2.36269,2.3596,2.3596,6250000.0
2008-09-29 12:39:00,2.36263,2.36263,2.35883,2.35883,10750000.0
2008-09-29 12:40:00,2.3587,2.36279,2.3587,2.36077,7500000.0
2008-09-29 12:41:00,2.36115,2.36153,2.35744,2.35744,11250000.0
2008-09-29 12:42:00,2.35954,2.3607,2.35893,2.36008,6500000.0
2008-09-29 12:43:00,2.36022,2.36131,2.35824,2.35834,12000000.0
2008-09-29 12:44:00,2.36,2.36117,2.35627,2.35907,7250000.0
2008-09-29 12:45:00,2.36004,2.36052,2.35658,2.35856,12250000.0
2008-09-29 12:46:00,2.35954,2.36002,2.35799,2.35799,7000000.0
2008-09-29 12:47:00,2.35916,2.3609,2.35671,2.3609,5500000.0
2008-09-29 12:48:00,2.36019,2.3608,2.35527,2.3566,12500000.0
2008-09-29 12:49:00,2.36083,2.36086,2.35648,2.35709,7750000.0
2008-09-29 12:50:00,2.35903,2.35999,2.3568,2.3568,11250000.0
2008-09-29 12:51:00,2.35576,2.3599,2.35483,2.35975,9880000.0
2008-09-29 12:52:00,2.35742,2.35935,2.3555,2.35594,9000000.0
2008-09-29 12:53:00,2.35841,2.36054,2.35724,2.35781,13630000.0
2008-09-29 12:54:00,2.35739,2.36029,2.35739,2.35747,11260000.0
2008-09-29 12:55:00,2.35789,2.36178,2.35722,2.35906,11000000.0
2008-09-29 12:56:00,2.35888,2.36089,2.35588,2.35831,11750000.0
2008-09-29 12:57:00,2.35922,2.36047,2.35529,2.359,14250000.0
2008-09-29 12:58:00,2.35563,2.3598,2.35563,2.35936,7000000.0
2008-09-29 12:59:00,2.35998,2.36071,2.35693,2.35905,11130000.0
2008-09-29 13:00:00,2.36192,2.36206,2.3569,2.36064,12750000.0
2008-09-29 13:01:00,2.36117,2.36198,2.35841,2.3588,7500000.0
2008-09-29 13:02:00,2.36031,2.36265,2.35787,2.36265,8250000.0
2008-09-29 13:03:00,2.35785,2.36251,2.35785,2.36251,14000000.0
2008-09-29 13:04:00,2.36323,2.36323,2.3602,2.3602,9000000.0
2008-09-29 13:05:00,2.35956,2.36302,2.35956,2.36243,11000000.0
2008-09-29 13:06:00,2.36006,2.36359,2.35923,2.36083,8250000.0
2008-09-29 13:07:00,2.35968,2.3647,2.35912,2.35912,10750000.0
2008-09-29 13:08:00,2.36291,2.36291,2.35993,2.36012,5250000.0
2008-09-29 13:09:00,2.36256,2.36256,2.35825,2.36164,5750000.0
2008-09-29 13:10:00,2.36271,2.36397,2.36068,2.36117,8880000.0
2008-09-29 13:11:00,2.3634,2.36365,2.35989,2.36363,8500000.0
2008-09-29 13:12:00,2.36215,2.36255,2.35919,2.36255,8250000.0
2008-09-29 13:13:00,2.36021,2.36303,2.35878,2.36291,9750000.0
2008-09-29 13:14:00,2.35852,2.36399,2.35661,2.36296,5250000.0
2008-09-29 13:15:00,2.36193,2.36374,2.35864,2.35864,6250000.0
2008-09-29 13:16:00,2.36238,2.36422,2.35819,2.36223,9250000.0
2008-09-29 13:17:00,2.36287,2.36461,2.36223,2.36461,10500000.0
2008-09-29 13:18:00,2.36254,2.36523,2.36063,2.36523,6750000.0
2008-09-29 13:19:00,2.36538,2.36607,2.36283,2.36596,11500000.0
2008-09-29 13:20:00,2.36246,2.36597,2.36096,2.36096,11500000.0
2008-09-29 13:21:00,2.36283,2.36485,2.35966,2.36263,7000000.0
2008-09-29 13:22:00,2.36507,2.36507,2.35897,2.36363,11880000.0
2008-09-29 13:23:00,2.36469,2.36652,2.36182,2.36461,9750000.0
2008-09-29 13:24:00,2.36616,2.36738,2.3602,2.36351,10130000.0
2008-09-29 13:25:00,2.36467,2.36564,2.36081,2.36413,10750000.0
2008-09-29 13:26:00,2.36316,2.36509,2.36163,2.36163,7750000.0
2008-09-29 13:27:00,2.36432,2.36432,2.35791,2.36211,13130000.0
2008-09-29 13:28:00,2.36107,2.36357,2.36107,2.3613,8250000.0
2008-09-29 13:29:00,2.36302,2.36411,2.36049,2.36049,8000000.0
2008-09-29 13:30:00,2.3579,2.36261,2.3579,2.36012,8000000.0
2008-09-29 13:31:00,2.36136,2.36311,2.35782,2.36127,6250000.0
2008-09-29 13:32:00,2.36179,2.36217,2.35893,2.35893,6880000.0
2008-09-29 13:33:00,2.36172,2.36379,2.35869,2.36222,15250000.0
2008-09-29 13:34:00,2.36156,2.36187,2.35942,2.36142,9750000.0
2008-09-29 13:35:00,2.36243,2.36243,2.35834,2.36213,9750000.0
2008-09-29 13:36:00,2.36138,2.36259,2.36041,2.36178,9630000.0
2008-09-29 13:37:00,2.3613,2.36242,2.35499,2.35499,10000000.0
2008-09-29 13:38:00,2.36068,2.36144,2.35722,2.36076,15750000.0
2008-09-29 13:39:00,2.36142,2.36143,2.35529,2.36028,6130000.0
2008-09-29 13:40:00,2.35918,2.35942,2.35183,2.35782,11000000.0
2008-09-29 13:41:00,2.36057,2.36057,2.35703,2.35715,6250000.0
2008-09-29 13:42:00,2.35954,2.35954,2.35548,2.35807,10000000.0
2008-09-29 13:43:00,2.35865,2.35875,2.35395,2.35825,10250000.0
2008-09-29 13:44:00,2.35946,2.35946,2.35402,2.35402,7880000.0
2008-09-29 13:45:00,2.35816,2.35921,2.35524,2.35628,6130000.0
2008-09-29 13:46:00,2.35709,2.35829,2.35432,2.35432,8000000.0
2008-09-29 13:47:00,2.35706,2.35884,2.35238,2.35871,8010000.0
2008-09-29 13:48:00,2.35861,2.35861,2.35266,2.35489,7250000.0
2008-09-29 13:49:00,2.35356,2.35732,2.35356,2.35712,9250000.0
2008-09-29 13:50:00,2.35389,2.3564,2.35389,2.35598,6750000.0
2008-09-29 13:51:00,2.35572,2.35705,2.35223,2.35406,7010000.0
2008-09-29 13:52:00,2.35462,2.3552,2.35125,2.35501,15500000.0
2008-09-29 13:53:00,2.35502,2.35628,2.35262,2.35337,12250000.0
2008-09-29 13:54:00,2.35242,2.3542,2.35115,2.35225,6250000.0
2008-09-29 13:55:00,2.35432,2.35432,2.35014,2.35382,7500000.0
2008-09-29 13:56:00,2.35045,2.35386,2.3484,2.35091,7250000.0
2008-09-29 13:57:00,2.35385,2.35385,2.35204,2.35302,7380000.0
2008-09-29 13:58:00,2.35412,2.35469,2.35131,2.35131,12250000.0
2008-09-29 13:59:00,2.35528,2.35575,2.34884,2.34884,10250000.0
2008-09-29 14:00:00,2.35518,2.3559,2.35431,2.35496,5250000.0
2008-09-29 14:01:00,2.35249,2.35584,2.35112,2.35135,7250000.0
2008-09-29 14:02:00,2.35171,2.35497,2.35076,2.35495,10250000.0
2008-09-29 14:03:00,2.35204,2.35526,2.35138,2.35225,12250000.0
2008-09-29 14:04:00,2.35259,2.35498,2.35206,2.35356,10250000.0
2008-09-29 14:05:00,2.35062,2.35066,2.3483,2.35039,5250000.0
2008-09-29 14:06:00,2.34972,2.35316,2.34685,2.35142,6380000.0
2008-09-29 14:07:00,2.35292,2.35384,2.35096,2.35096,10250000.0
2008-09-29 14:08:00,2.35289,2.35393,2.35034,2.35393,8250000.0
2008-09-29 14:09:00,2.35427,2.35519,2.35195,2.35416,10000000.0
2008-09-29 14:10:00,2.35288,2.35423,2.35174,2.3539,5500000.0
2008-09-29 14:11:00,2.35487,2.35509,2.35009,2.35509,13250000.0
2008-09-29 14:12:00,2.35378,2.35531,2.35286,2.35286,8500000.0
2008-09-29 14:13:00,2.35705,2.35705,2.35336,2.35425,6500000.0
2008-09-29 14:14:00,2.35196,2.35564,2.35112,2.35112,10750000.0
2008-09-29 14:15:00,2.35543,2.35597,2.35209,2.3544,7880000.0
2008-09-29 14:16:00,2.35576,2.35593,2.35243,2.35295,7000000.0
2008-09-29 14:17:00,2.35273,2.35366,2.35154,2.35288,7500000.0
2008-09-29 14:18:00,2.35216,2.35315,2.35091,2.35304,13000000.0
2008-09-29 14:19:00,2.35034,2.35411,2.35034,2.35084,5630000.0
2008-09-29 14:20:00,2.34906,2.35349,2.34774,2.3516,7500000.0
2008-09-29 14:21:00,2.35108,2.35151,2.34581,2.35047,7000000.0
2008-09-29 14:22:00,2.34838,2.3505,2.34718,2.34897,7250000.0
2008-09-29 14:23:00,2.35051,2.35084,2.34477,2.35053,9500000.0
2008-09-29 14:24:00,2.34934,2.35005,2.34534,2.34973,9750000.0
2008-09-29 14:25:00,2.35103,2.35103,2.34629,2.35004,8630000.0
2008-09-29 14:26:00,2.34897,2.35158,2.34805,2.35064,10380000.0
2008-09-29 14:27:00,2.35352,2.35352,2.34932,2.34998,9750000.0
2008-09-29 14:28:00,2.35195,2.35322,2.34763,2.34763,8750000.0
2008-09-29 14:29:00,2.35278,2.35377,2.34855,2.35286,10500000.0
2008-09-29 14:30:00,2.35417,2.35417,2.34971,2.34971,5880000.0
2008-09-29 14:31:00,2.35255,2.35431,2.34742,2.3532,12500000.0
2008-09-29 14:32:00,2.35398,2.35398,2.35027,2.35193,11750000.0
2008-09-29 14:33:00,2.3503,2.35111,2.34885,2.35101,9250000.0
2008-09-29 14:34:00,2.34829,2.35039,2.3479,2.34974,16630000.0
2008-09-29 14:35:00,2.34943,2.3505,2.34615,2.35014,15000000.0
2008-09-29 14:36:00,2.34995,2.35058,2.34575,2.34815,12130000.0
2008-09-29 14:37:00,2.35136,2.35164,2.34723,2.34986,8500000.0
2008-09-29 14:38:00,2.3503,2.3503,2.34539,2.34962,9000000.0
2008-09-29 14:39:00,2.34994,2.3507,2.34854,2.34854,5750000.0
2008-09-29 14:40:00,2.35074,2.35074,2.34514,2.34733,10500000.0
2008-09-29 14:41:00,2.35045,2.35085,2.34806,2.35085,8500000.0
2008-09-29 14:42:00,2.3497,2.35134,2.34754,2.34754,9130000.0
2008-09-29 14:43:00,2.35186,2.35285,2.34632,2.35086,11000000.0
2008-09-29 14:44:00,2.34952,2.35298,2.34873,2.35139,5250000.0
2008-09-29 14:45:00,2.35175,2.35175,2.34755,2.34992,7750000.0
2008-09-29 14:46:00,2.35004,2.35204,2.34801,2.34925,13250000.0
2008-09-29 14:47:00,2.3507,2.35186,2.34803,2.34955,8000000.0
2008-09-29 14:48:00,2.35057,2.35191,2.34791,2.34797,15000000.0
2008-09-29 14:49:00,2.35299,2.35371,2.34953,2.35354,7750000.0
2008-09-29 14:50:00,2.35012,2.35335,2.35012,2.35288,7250000.0
2008-09-29 14:51:00,2.35312,2.35453,2.35132,2.35132,9250000.0
2008-09-29 14:52:00,2.35213,2.35334,2.34825,2.35083,10130000.0
2008-09-29 14:53:00,2.35215,2.35262,2.35058,2.35058,7750000.0
2008-09-29 14:54:00,2.35324,2.35504,2.34964,2.35131,11000000.0
2008-09-29 14:55:00,2.35267,2.35279,2.34981,2.35206,10000000.0
2008-09-29 14:56:00,2.35177,2.35268,2.34977,2.35081,9500000.0
2008-09-29 14:57:00,2.35105,2.3526,2.34826,2.34989,8130000.0
2008-09-29 14:58:00,2.3502,2.35194,2.34861,2.34861,11380000.0
2008-09-29 14:59:00,2.35193,2.35257,2.34947,2.35232,11000000.0
2008-09-29 15:00:00,2.35135,2.35282,2.34924,2.35202,10750000.0
2008-09-29 15:01:00,2.35159,2.35528,2.35136,2.35168,14750000.0
2008-09-29 15:02:00,2.34937,2.35213,2.34718,2.34979,8750000.0
2008-09-29 15:03:00,2.3486,2.35254,2.34705,2.34994,14750000.0
2008-09-29 15:04:00,2.3521,2.35252,2.34679,2.34864,10130000.0
2008-09-29 15:05:00,2.35203,2.35254,2.34989,2.34989,10000000.0
2008-09-29 15:06:00,2.35143,2.35143,2.3482,2.35061,10750000.0
2008-09-29 15:07:00,2.34588,2.35153,2.34588,2.34993,8000000.0
2008-09-29 15:08:00,2.35128,2.35128,2.34755,2.35103,7000000.0
2008-09-29 15:09:00,2.35052,2.35052,2.34713,2.34935,13500000.0
2008-09-29 15:10:00,2.35033,2.35033,2.34587,2.34902,13250000.0
2008-09-29 15:11:00,2.34878,2.34952,2.34718,2.34952,9750000.0
2008-09-29 15:12:00,2.35002,2.35043,2.34639,2.34964,8500000.0
2008-09-29 15:13:00,2.346,2.35044,2.346,2.34883,10380000.0
2008-09-29 15:14:00,2.348,2.35006,2.34661,2.34661,7500000.0
2008-09-29 15:15:00,2.34981,2.35066,2.34777,2.3489,13130000.0
2008-09-29 15:16:00,2.35057,2.35184,2.35022,2.35046,9500000.0
2008-09-29 15:17:00,2.35177,2.35235,2.34684,2.35044,19500000.0
2008-09-29 15:18:00,2.35174,2.35188,2.34835,2.34861,5750000.0
2008-09-29 15:19:00,2.35171,2.35171,2.34704,2.34704,11880000.0
2008-09-29 15:20:00,2.35058,2.35236,2.34854,2.3519,8250000.0
2008-09-29 15:21:00,2.35237,2.35272,2.34688,2.35114,14500000.0
2008-09-29 15:22:00,2.35224,2.35256,2.34637,2.34921,15750000.0
2008-09-29 15:23:00,2.35205,2.35223,2.34757,2.35119,5500000.0
2008-09-29 15:24:00,2.34863,2.3519,2.34795,2.35099,7500000.0
2008-09-29 15:25:00,2.35081,2.35252,2.34983,2.35166,7500000.0
2008-09-29 15:26:00,2.35099,2.35234,2.34814,2.3511,15260000.0
2008-09-29 15:27:00,2.3504,2.35229,2.34959,2.35125,5880000.0
2008-09-29 15:28:00,2.35105,2.35195,2.34947,2.35015,5500000.0
2008-09-29 15:29:00,2.34836,2.35261,2.3481,2.35221,5500000.0
2008-09-29 15:30:00,2.35129,2.35215,2.3484,2.35123,8130000.0
2008-09-29 15:31:00,2.35179,2.35196,2.34983,2.34983,7880000.0
2008-09-29 15:32:00,2.35184,2.35245,2.34745,2.35171,10760000.0
2008-09-29 15:33:00,2.35045,2.35411,2.35045,2.35351,13500000.0
2008-09-29 15:34:00,2.35495,2.35657,2.3539,2.35657,7250000.0
2008-09-29 15:35:00,2.35429,2.35538,2.34997,2.35538,6250000.0
2008-09-29 15:36:00,2.35467,2.35685,2.35246,2.35509,9630000.0
2008-09-29 15:37:00,2.35469,2.35581,2.3532,2.35581,6000000.0
2008-09-29 15:38:00,2.35302,2.35652,2.34934,2.35343,10880000.0
2008-09-29 15:39:00,2.35495,2.35495,2.34852,2.35269,7250000.0
2008-09-29 15:40:00,2.35525,2.35525,2.35001,2.35486,8000000.0
2008-09-29 15:41:00,2.34873,2.35394,2.34873,2.35025,8250000.0
2008-09-29 15:42:00,2.35272,2.35283,2.35067,2.35283,7750000.0
2008-09-29 15:43:00,2.35085,2.35259,2.34939,2.35259,5250000.0
2008-09-29 15:44:00,2.35295,2.35295,2.34884,2.34884,10000000.0
2008-09-29 15:45:00,2.3514,2.35298,2.34835,2.35193,11750000.0
2008-09-29 15:46:00,2.35195,2.35544,2.35037,2.3509,11250000.0
2008-09-29 15:47:00,2.35127,2.35201,2.34888,2.34888,13500000.0
2008-09-29 15:48:00,2.35252,2.35252,2.35024,2.35091,9500000.0
2008-09-29 15:49:00,2.35148,2.35313,2.34684,2.35244,8380000.0
2008-09-29 15:50:00,2.35355,2.3541,2.34834,2.3537,12630000.0
2008-09-29 15:51:00,2.35503,2.3554,2.34955,2.3554,9250000.0
2008-09-29 15:52:00,2.35321,2.35732,2.3503,2.35732,13250000.0
2008-09-29 15:53:00,2.35778,2.35809,2.35164,2.35423,10250000.0
2008-09-29 15:54:00,2.35614,2.35836,2.34924,2.35836,10130000.0
2008-09-29 15:55:00,2.35777,2.35777,2.35301,2.35604,6250000.0
2008-09-29 15:56:00,2.3556,2.35789,2.35459,2.35539,8880000.0
2008-09-29 15:57:00,2.35865,2.35896,2.35321,2.35466,15880000.0
2008-09-29 15:58:00,2.35792,2.35792,2.35381,2.35381,7000000.0
2008-09-29 15:59:00,2.3558,2.35734,2.35215,2.35598,8130000.0
2008-09-29 16:00:00,2.35629,2.35629,2.35128,2.35249,11250000.0
2008-09-29 16:01:00,2.353,2.35428,2.35066,2.35066,12630000.0
2008-09-29 16:02:00,2.3534,2.3534,2.3478,2.3478,6250000.0
2008-09-29 16:03:00,2.35269,2.35367,2.35102,2.35162,6250000.0
2008-09-29 16:04:00,2.34974,2.35088,2.34677,2.34851,5630000.0
2008-09-29 16:05:00,2.34702,2.35389,2.34605,2.34619,10750000.0
2008-09-29 16:06:00,2.34619,2.34654,2.34347,2.34397,5880000.0
2008-09-29 16:07:00,2.34537,2.34545,2.34295,2.3452,7750000.0
2008-09-29 16:08:00,2.34355,2.34732,2.34355,2.34732,8250000.0
2008-09-29 16:09:00,2.34768,2.34793,2.34549,2.34665,9000000.0
2008-09-29 16:10:00,2.34509,2.34788,2.34346,2.34788,9500000.0
2008-09-29 16:11:00,2.348,2.34914,2.34538,2.34629,9500000.0
2008-09-29 16:12:00,2.34837,2.34837,2.34093,2.34497,14130000.0
2008-09-29 16:13:00,2.34816,2.34869,2.3466,2.34869,7250000.0
2008-09-29 16:14:00,2.3475,2.34779,2.34351,2.34681,7500000.0
2008-09-29 16:15:00,2.3446,2.34831,2.34335,2.34831,7500000.0
2008-09-29 16:16:00,2.34745,2.34798,2.34302,2.34537,9500000.0
2008-09-29 16:17:00,2.34599,2.34642,2.34286,2.34642,6750000.0
2008-09-29 16:18:00,2.3464,2.3464,2.3403,2.34396,7750000.0
2008-09-29 16:19:00,2.34304,2.34351,2.33806,2.33806,12630000.0
2008-09-29 16:20:00,2.33979,2.34124,2.33434,2.34124,9250000.0
2008-09-29 16:21:00,2.34038,2.34038,2.33555,2.33819,6380000.0
2008-09-29 16:22:00,2.33865,2.33982,2.33696,2.33739,9500000.0
2008-09-29 16:23:00,2.34096,2.34217,2.33818,2.34217,6750000.0
2008-09-29 16:24:00,2.34,2.34299,2.33705,2.3423,8630000.0
2008-09-29 16:25:00,2.34329,2.34329,2.34061,2.34202,9500000.0
2008-09-29 16:26:00,2.34252,2.34387,2.34064,2.34387,9250000.0
2008-09-29 16:27:00,2.34233,2.34233,2.33819,2.34137,9750000.0
2008-09-29 16:28:00,2.3417,2.34277,2.33779,2.3425,10500000.0
2008-09-29 16:29:00,2.34306,2.34306,2.33873,2.34066,8000000.0
2008-09-29 16:30:00,2.34058,2.34058,2.33436,2.33969,5250000.0
2008-09-29 16:31:00,2.33746,2.33986,2.33586,2.33832,12000000.0
2008-09-29 16:32:00,2.33874,2.33964,2.33705,2.33723,6750000.0
2008-09-29 16:33:00,2.33933,2.33933,2.33518,2.33892,12000000.0
2008-09-29 16:34:00,2.33771,2.33895,2.33409,2.33794,14000000.0
2008-09-29 16:35:00,2.33885,2.33885,2.33142,2.33494,8250000.0
2008-09-29 16:36:00,2.33647,2.33777,2.33336,2.33629,12380000.0
2008-09-29 16:37:00,2.33372,2.33729,2.33372,2.33708,6250000.0
2008-09-29 16:38:00,2.33771,2.33982,2.33333,2.33884,13130000.0
2008-09-29 16:39:00,2.33894,2.33918,2.33425,2.33902,7250000.0
2008-09-29 16:40:00,2.33888,2.3392,2.33348,2.33692,13250000.0
2008-09-29 16:41:00,2.3356,2.3378,2.33216,2.3376,9630000.0
2008-09-29 16:42:00,2.33706,2.33848,2.33278,2.33848,12130000.0
2008-09-29 16:43:00,2.33543,2.34027,2.33543,2.34027,5500000.0
2008-09-29 16:44:00,2.33939,2.34103,2.3379,2.33975,11750000.0
2008-09-29 16:45:00,2.33863,2.33966,2.33469,2.33904,7000000.0
2008-09-29 16:46:00,2.3376,2.34065,2.3368,2.3368,12250000.0
2008-09-29 16:47:00,2.33824,2.34006,2.33513,2.3388,5750000.0
2008-09-29 16:48:00,2.34035,2.34052,2.33583,2.34,6250000.0
2008-09-29 16:49:00,2.33927,2.34005,2.33512,2.34005,7000000.0
2008-09-29 16:50:00,2.33876,2.34023,2.33463,2.34023,8130000.0
2008-09-29 16:51:00,2.33697,2.33965,2.33602,2.33965,5500000.0
2008-09-29 16:52:00,2.33845,2.34152,2.33666,2.34056,5750000.0
2008-09-29 16:53:00,2.33777,2.34007,2.33536,2.33783,7500000.0
2008-09-29 16:54:00,2.3345,2.33863,2.3345,2.33706,10380000.0
2008-09-29 16:55:00,2.33671,2.33882,2.33274,2.33274,8250000.0
2008-09-29 16:56:00,2.33975,2.33999,2.33693,2.33852,6750000.0
2008-09-29 16:57:00,2.33387,2.33966,2.33387,2.33874,6750000.0
2008-09-29 16:58:00,2.33748,2.33947,2.33498,2.3356,8750000.0
2008-09-29 16:59:00,2.3378,2.34036,2.33541,2.33722,9250000.0
2008-09-29 17:00:00,2.33851,2.34113,2.33659,2.33918,9500000.0
2008-09-29 17:01:00,2.33896,2.34052,2.33463,2.34046,7000000.0
2008-09-29 17:02:00,2.34225,2.34246,2.33896,2.33896,6250000.0
2008-09-29 17:03:00,2.34091,2.34091,2.33769,2.33868,8250000.0
2008-09-29 17:04:00,2.34133,2.34133,2.33784,2.34104,8500000.0
2008-09-29 17:05:00,2.34241,2.34241,2.33434,2.33991,7000000.0
2008-09-29 17:06:00,2.33663,2.34111,2.33663,2.34047,12000000.0
2008-09-29 17:07:00,2.33717,2.33994,2.33502,2.33988,11380000.0
2008-09-29 17:08:00,2.33606,2.33984,2.33606,2.33716,7750000.0
2008-09-29 17:09:00,2.33819,2.34003,2.33778,2.33963,5630000.0
2008-09-29 17:10:00,2.33504,2.34105,2.33504,2.34008,8000000.0
2008-09-29 17:11:00,2.34042,2.34079,2.33741,2.34,5500000.0
2008-09-29 17:12:00,2.34002,2.3409,2.33742,2.33919,7000000.0
2008-09-29 17:13:00,2.34013,2.34025,2.33735,2.33987,11250000.0
2008-09-29 17:14:00,2.33871,2.33993,2.33612,2.33612,7880000.0
2008-09-29 17:15:00,2.33877,2.33993,2.33666,2.3392,13500000.0
2008-09-29 17:16:00,2.34064,2.34145,2.3376,2.34145,7000000.0
2008-09-29 17:17:00,2.34152,2.34152,2.33799,2.34046,7000000.0
2008-09-29 17:18:00,2.34074,2.34074,2.3375,2.33982,12630000.0
2008-09-29 17:19:00,2.33565,2.34077,2.33565,2.33929,10130000.0
2008-09-29 17:20:00,2.33954,2.33977,2.33676,2.33964,10000000.0
2008-09-29 17:21:00,2.34075,2.34142,2.33757,2.34003,9250000.0
2008-09-29 17:22:00,2.33954,2.33977,2.33708,2.33946,9250000.0
2008-09-29 17:23:00,2.33814,2.3428,2.33814,2.3428,10630000.0
2008-09-29 17:24:00,2.33713,2.34229,2.33713,2.34229,6250000.0
2008-09-29 17:25:00,2.34025,2.34285,2.33917,2.34137,12250000.0
2008-09-29 17:26:00,2.34357,2.3455,2.34162,2.3455,9750000.0
2008-09-29 17:27:00,2.34445,2.34574,2.3413,2.3447,8880000.0
2008-09-29 17:28:00,2.34386,2.34479,2.34271,2.34479,8500000.0
2008-09-29 17:29:00,2.34506,2.34546,2.34147,2.34546,8500000.0
2008-09-29 17:30:00,2.3451,2.3451,2.34208,2.34264,7630000.0
2008-09-29 17:31:00,2.34361,2.3437,2.34017,2.34362,5250000.0
2008-09-29 17:32:00,2.34096,2.3437,2.33989,2.33989,9380000.0
2008-09-29 17:33:00,2.34351,2.34353,2.33975,2.34076,8880000.0
2008-09-29 17:34:00,2.34273,2.34287,2.34087,2.34087,7630000.0
2008-09-29 17:35:00,2.33907,2.34295,2.33907,2.33962,7380000.0
2008-09-29 17:36:00,2.3433,2.3433,2.33914,2.34322,11000000.0
2008-09-29 17:37:00,2.34213,2.34377,2.34128,2.34196,7500000.0
2008-09-29 17:38:00,2.34074,2.34406,2.33991,2.34343,10630000.0
2008-09-29 17:39:00,2.34249,2.34249,2.34033,2.34188,9500000.0
2008-09-29 17:40:00,2.34304,2.34304,2.33958,2.34296,10250000.0
2008-09-29 17:41:00,2.34236,2.34413,2.34103,2.34364,12000000.0
2008-09-29 17:42:00,2.34473,2.34496,2.34193,2.34433,8880000.0
2008-09-29 17:43:00,2.34384,2.34434,2.34139,2.34369,9750000.0
2008-09-29 17:44:00,2.34565,2.34565,2.34129,2.34319,6000000.0
2008-09-29 17:45:00,2.3444,2.34613,2.34322,2.34586,6500000.0
2008-09-29 17:46:00,2.34702,2.34735,2.34248,2.34276,10750000.0
2008-09-29 17:47:00,2.3462,2.34744,2.34304,2.3456,6500000.0
2008-09-29 17:48:00,2.34756,2.34913,2.34369,2.34722,6500000.0
2008-09-29 17:49:00,2.34633,2.35022,2.34622,2.34986,10250000.0
2008-09-29 17:50:00,2.34944,2.35125,2.34745,2.34986,12250000.0
2008-09-29 17:51:00,2.34861,2.34989,2.34589,2.34767,11880000.0
2008-09-29 17:52:00,2.34806,2.35088,2.34806,2.35088,5750000.0
2008-09-29 17:53:00,2.35018,2.3512,2.34676,2.34952,16500000.0
2008-09-29 17:54:00,2.3491,2.35175,2.3491,2.35175,8750000.0
2008-09-29 17:55:00,2.35105,2.3519,2.34866,2.34875,7380000.0
2008-09-29 17:56:00,2.34881,2.35193,2.34293,2.35135,10500000.0
2008-09-29 17:57:00,2.3485,2.35057,2.34385,2.34732,6750000.0
2008-09-29 17:58:00,2.35034,2.35132,2.34756,2.35003,8250000.0
2008-09-29 17:59:00,2.35148,2.35195,2.34806,2.35084,5750000.0
2008-09-29 18:00:00,2.35179,2.35179,2.34592,2.34987,10500000.0
2008-09-29 18:01:00,2.35146,2.35146,2.34742,2.34742,13880000.0
2008-09-29 18:02:00,2.35129,2.35134,2.34736,2.35032,13500000.0
2008-09-29 18:03:00,2.35046,2.35046,2.34605,2.35015,5750000.0
2008-09-29 18:04:00,2.34956,2.35022,2.34752,2.34933,6750000.0
2008-09-29 18:05:00,2.34987,2.35041,2.34688,2.34962,11500000.0
2008-09-29 18:06:00,2.34937,2.3507,2.34723,2.34978,9500000.0
2008-09-29 18:07:00,2.34993,2.35006,2.34628,2.34989,11000000.0
2008-09-29 18:08:00,2.34994,2.35007,2.34641,2.34834,9750000.0
2008-09-29 18:09:00,2.34939,2.34947,2.34649,2.34797,10500000.0
2008-09-29 18:10:00,2.34861,2.35101,2.34601,2.34953,8500000.0
2008-09-29 18:11:00,2.34889,2.35072,2.34616,2.35072,7500000.0
2008-09-29 18:12:00,2.34833,2.35083,2.34737,2.3485,9250000.0
2008-09-29 18:13:00,2.35145,2.35145,2.34914,2.35056,5500000.0
2008-09-29 18:14:00,2.35082,2.3518,2.34916,2.35152,14630000.0
2008-09-29 18:15:00,2.35085,2.35246,2.34819,2.3511,11380000.0
2008-09-29 18:16:00,2.35055,2.35265,2.34892,2.35263,10000000.0
2008-09-29 18:17:00,2.35032,2.35295,2.34758,2.35147,19000000.0
2008-09-29 18:18:00,2.34925,2.35161,2.34697,2.34697,13630000.0
2008-09-29 18:19:00,2.35071,2.35136,2.34576,2.35023,5880000.0
2008-09-29 18:20:00,2.34827,2.35306,2.34827,2.352,8880000.0
2008-09-29 18:21:00,2.35128,2.35228,2.348,2.35197,5500000.0
2008-09-29 18:22:00,2.34889,2.3523,2.34819,2.35175,8500000.0
2008-09-29 18:23:00,2.35261,2.35261,2.34941,2.35157,7250000.0
2008-09-29 18:24:00,2.35095,2.35095,2.3467,2.35045,16750000.0
2008-09-29 18:25:00,2.34979,2.35206,2.34866,2.35114,6250000.0
2008-09-29 18:26:00,2.35054,2.3529,2.34756,2.35028,5250000.0
2008-09-29 18:27:00,2.35009,2.35124,2.34602,2.35124,6500000.0
2008-09-29 18:28:00,2.35128,2.35128,2.3476,2.3509,6000000.0
2008-09-29 18:29:00,2.34883,2.351,2.34792,2.35004,8000000.0
2008-09-29 18:30:00,2.34964,2.35016,2.34322,2.34926,14500000.0
2008-09-29 18:31:00,2.35126,2.35131,2.34937,2.34999,9500000.0
2008-09-29 18:32:00,2.34946,2.34979,2.34322,2.34917,9500000.0
2008-09-29 18:33:00,2.34895,2.3496,2.34768,2.3496,10250000.0
2008-09-29 18:34:00,2.34898,2.35027,2.34594,2.34626,10250000.0
2008-09-29 18:35:00,2.34832,2.34894,2.34317,2.347,9630000.0
2008-09-29 18:36:00,2.34619,2.3485,2.34308,2.3485,8500000.0
2008-09-29 18:37:00,2.3495,2.3495,2.34457,2.34866,9750000.0
2008-09-29 18:38:00,2.34789,2.35159,2.34531,2.34953,11750000.0
2008-09-29 18:39:00,2.34422,2.3495,2.34422,2.34675,10000000.0
2008-09-29 18:40:00,2.34638,2.34953,2.34147,2.34953,7750000.0
2008-09-29 18:41:00,2.34709,2.34865,2.34449,2.34509,7250000.0
2008-09-29 18:42:00,2.34559,2.34719,2.34302,2.3461,7880000.0
2008-09-29 18:43:00,2.34458,2.34562,2.34076,2.34371,13000000.0
2008-09-29 18:44:00,2.34502,2.34521,2.3401,2.34477,12630000.0
2008-09-29 18:45:00,2.34436,2.34618,2.34183,2.3451,7380000.0
2008-09-29 18:46:00,2.34555,2.34703,2.33935,2.34703,12510000.0
2008-09-29 18:47:00,2.34618,2.3466,2.34248,2.34638,8250000.0
2008-09-29 18:48:00,2.34613,2.34622,2.34371,2.34555,8250000.0
2008-09-29 18:49:00,2.34443,2.34707,2.34443,2.34592,6250000.0
2008-09-29 18:50:00,2.34671,2.34711,2.34507,2.34711,6750000.0
2008-09-29 18:51:00,2.3463,2.34719,2.34312,2.34336,12500000.0
2008-09-29 18:52:00,2.34636,2.34636,2.34321,2.34604,8000000.0
2008-09-29 18:53:00,2.34689,2.34731,2.3446,2.34731,10750000.0
2008-09-29 18:54:00,2.34686,2.34686,2.34417,2.34507,13250000.0
2008-09-29 18:55:00,2.34467,2.34657,2.3433,2.34537,6750000.0
2008-09-29 18:56:00,2.34477,2.34839,2.343,2.34567,13500000.0
2008-09-29 18:57:00,2.34528,2.34651,2.34088,2.34567,10630000.0
2008-09-29 18:58:00,2.34511,2.3481,2.34278,2.34556,10250000.0
2008-09-29 18:59:00,2.34579,2.34799,2.34347,2.34799,5250000.0
2008-09-29 19:00:00,2.34767,2.34788,2.34319,2.34745,11500000.0
2008-09-29 19:01:00,2.34913,2.34913,2.34628,2.34889,5880000.0
2008-09-29 19:02:00,2.34711,2.34784,2.34062,2.34673,12500000.0
2008-09-29 19:03:00,2.34806,2.34811,2.34432,2.34575,9250000.0
2008-09-29 19:04:00,2.34496,2.3451,2.34123,2.34281,5250000.0
2008-09-29 19:05:00,2.34414,2.34516,2.34033,2.34471,7630000.0
2008-09-29 19:06:00,2.33936,2.34701,2.33936,2.34626,11630000.0
2008-09-29 19:07:00,2.34505,2.34688,2.34228,2.34228,12500000.0
2008-09-29 19:08:00,2.34508,2.34818,2.34466,2.34606,7880000.0
2008-09-29 19:09:00,2.3496,2.3496,2.34804,2.34901,7130000.0
2008-09-29 19:10:00,2.3481,2.34915,2.34682,2.34915,6380000.0
2008-09-29 19:11:00,2.34852,2.34973,2.34498,2.34863,11750000.0
2008-09-29 19:12:00,2.34757,2.34883,2.34559,2.34852,10500000.0
2008-09-29 19:13:00,2.34929,2.34998,2.34739,2.34788,5250000.0
2008-09-29 19:14:00,2.34511,2.34668,2.34379,2.34465,8000000.0
2008-09-29 19:15:00,2.34634,2.34729,2.34199,2.34381,10500000.0
2008-09-29 19:16:00,2.34569,2.34657,2.34121,2.34501,14250000.0
2008-09-29 19:17:00,2.34461,2.34663,2.34396,2.34535,10500000.0
2008-09-29 19:18:00,2.34514,2.34514,2.33927,2.34077,18000000.0
2008-09-29 19:19:00,2.3446,2.3446,2.33864,2.33864,11880000.0
2008-09-29 19:20:00,2.34138,2.34386,2.3411,2.34175,10500000.0
2008-09-29 19:21:00,2.34354,2.34439,2.3384,2.34311,10500000.0
2008-09-29 19:22:00,2.34346,2.34394,2.3413,2.34394,8250000.0
2008-09-29 19:23:00,2.34333,2.3444,2.34202,2.34348,9750000.0
2008-09-29 19:24:00,2.34285,2.34456,2.34081,2.34456,7500000.0
2008-09-29 19:25:00,2.34197,2.34443,2.33715,2.34421,5250000.0
2008-09-29 19:26:00,2.34331,2.34568,2.34227,2.34309,5250000.0
2008-09-29 19:27:00,2.34003,2.34637,2.34003,2.34637,5500000.0
2008-09-29 19:28:00,2.34586,2.34586,2.33949,2.34207,6000000.0
2008-09-29 19:29:00,2.34528,2.34567,2.34215,2.34445,14250000.0
2008-09-29 19:30:00,2.34455,2.34688,2.34329,2.34627,5500000.0
2008-09-29 19:31:00,2.3448,2.34652,2.34307,2.34585,14750000.0
2008-09-29 19:32:00,2.34446,2.34583,2.34216,2.34475,10250000.0
2008-09-29 19:33:00,2.34523,2.34523,2.33898,2.34289,8250000.0
2008-09-29 19:34:00,2.34316,2.34689,2.34316,2.34489,12010000.0
2008-09-29 19:35:00,2.34578,2.34683,2.34128,2.34517,7000000.0
2008-09-29 19:36:00,2.34328,2.34793,2.342,2.34793,5750000.0
2008-09-29 19:37:00,2.34583,2.34754,2.3419,2.34693,9750000.0
2008-09-29 19:38:00,2.34659,2.34759,2.34516,2.34516,12380000.0
2008-09-29 19:39:00,2.34744,2.34831,2.34607,2.34649,6260000.0
2008-09-29 19:40:00,2.3447,2.34581,2.34239,2.34435,8750000.0
2008-09-29 19:41:00,2.34329,2.34456,2.34083,2.34083,6250000.0
2008-09-29 19:42:00,2.34318,2.34334,2.34219,2.34334,7500000.0
2008-09-29 19:43:00,2.34061,2.34188,2.34053,2.34053,8750000.0
2008-09-29 19:44:00,2.34078,2.34088,2.3364,2.33961,11250000.0
2008-09-29 19:45:00,2.33818,2.33861,2.33016,2.33264,12130000.0
2008-09-29 19:46:00,2.33244,2.33244,2.3194,2.3194,5500000.0
2008-09-29 19:47:00,2.31956,2.33019,2.31956,2.33019,10750000.0
2008-09-29 19:48:00,2.33007,2.33588,2.32863,2.33535,6500000.0
2008-09-29 19:49:00,2.33226,2.33557,2.33073,2.33073,8000000.0
2008-09-29 19:50:00,2.33709,2.33789,2.33158,2.33789,14750000.0
2008-09-29 19:51:00,2.33728,2.33841,2.33167,2.33403,6750000.0
2008-09-29 19:52:00,2.33154,2.33903,2.33154,2.33869,7000000.0
2008-09-29 19:53:00,2.34069,2.34069,2.33219,2.33674,11250000.0
2008-09-29 19:54:00,2.33741,2.34186,2.33449,2.34186,7000000.0
2008-09-29 19:55:00,2.34185,2.34206,2.33902,2.33992,9880000.0
2008-09-29 19:56:00,2.33813,2.33873,2.33477,2.33792,8750000.0
2008-09-29 19:57:00,2.3391,2.34058,2.33394,2.33607,17130000.0
2008-09-29 19:58:00,2.33821,2.33978,2.33607,2.33855,12250000.0
2008-09-29 19:59:00,2.33766,2.33819,2.33588,2.33798,5750000.0
2008-09-29 20:00:00,2.33713,2.33917,2.33712,2.3383,8500000.0
2008-09-29 20:01:00,2.33557,2.33918,2.33557,2.33582,9750000.0
2008-09-29 20:02:00,2.33757,2.33959,2.3361,2.33771,7750000.0
2008-09-29 20:03:00,2.33939,2.34046,2.33552,2.33723,9750000.0
2008-09-29 20:04:00,2.33761,2.33771,2.33615,2.33699,7130000.0
2008-09-29 20:05:00,2.33702,2.33815,2.33465,2.33706,9500000.0
2008-09-29 20:06:00,2.33417,2.3367,2.33128,2.33529,10000000.0
2008-09-29 20:07:00,2.3384,2.33956,2.3367,2.33894,10130000.0
2008-09-29 20:08:00,2.33807,2.33908,2.32977,2.32977,10500000.0
2008-09-29 20:09:00,2.33091,2.33256,2.32804,2.33231,12250000.0
2008-09-29 20:10:00,2.33122,2.33708,2.33037,2.33638,7000000.0
2008-09-29 20:11:00,2.33294,2.33504,2.33149,2.33478,15000000.0
2008-09-29 20:12:00,2.3352,2.3352,2.33091,2.33361,6250000.0
2008-09-29 20:13:00,2.33414,2.33457,2.32809,2.3334,8000000.0
2008-09-29 20:14:00,2.33134,2.33495,2.33038,2.3333,9000000.0
2008-09-29 20:15:00,2.33235,2.33235,2.32598,2.32598,7500000.0
2008-09-29 20:16:00,2.32651,2.33101,2.32651,2.32927,8760000.0
2008-09-29 20:17:00,2.32707,2.33118,2.3251,2.3251,7250000.0
2008-09-29 20:18:00,2.3297,2.3297,2.32523,2.32852,12380000.0
2008-09-29 20:19:00,2.32756,2.33043,2.32327,2.33043,9000000.0
2008-09-29 20:20:00,2.32804,2.33125,2.32661,2.32949,15500000.0
2008-09-29 20:21:00,2.33113,2.33349,2.32778,2.33349,12500000.0
2008-09-29 20:22:00,2.33452,2.33517,2.334,2.33422,6250000.0
2008-09-29 20:23:00,2.33271,2.34022,2.33271,2.33701,8000000.0
2008-09-29 20:24:00,2.34099,2.34118,2.33604,2.33604,12750000.0
2008-09-29 20:25:00,2.33723,2.33888,2.33489,2.3368,10500000.0
2008-09-29 20:26:00,2.33808,2.3388,2.33358,2.33374,16500000.0
2008-09-29 20:27:00,2.33433,2.33472,2.33123,2.33206,8250000.0
2008-09-29 20:28:00,2.33301,2.33485,2.33217,2.33338,9130000.0
2008-09-29 20:29:00,2.33481,2.33481,2.33158,2.33303,9130000.0
2008-09-29 20:30:00,2.33372,2.33372,2.32924,2.33289,12000000.0
2008-09-29 20:31:00,2.33377,2.33513,2.33039,2.33039,10750000.0
2008-09-29 20:32:00,2.33558,2.33558,2.33197,2.33344,11250000.0
2008-09-29 20:33:00,2.33453,2.33543,2.33127,2.33135,10000000.0
2008-09-29 20:34:00,2.33405,2.3366,2.33405,2.33528,6000000.0
2008-09-29 20:35:00,2.33597,2.33724,2.33361,2.33659,7750000.0
2008-09-29 20:36:00,2.33676,2.33845,2.33633,2.33776,7500000.0
2008-09-29 20:37:00,2.33873,2.34082,2.33554,2.33939,9250000.0
2008-09-29 20:38:00,2.33921,2.33969,2.33553,2.33969,14000000.0
2008-09-29 20:39:00,2.33805,2.34076,2.33674,2.33674,7250000.0
2008-09-29 20:40:00,2.33829,2.34075,2.33417,2.34075,13500000.0
2008-09-29 20:41:00,2.33708,2.34176,2.33602,2.34128,16000000.0
2008-09-29 20:42:00,2.33896,2.34154,2.33836,2.34073,8500000.0
2008-09-29 20:43:00,2.34035,2.34035,2.3367,2.3367,5880000.0
2008-09-29 20:44:00,2.34,2.3406,2.33579,2.33941,12630000.0
2008-09-29 20:45:00,2.34108,2.34252,2.3402,2.34185,5630000.0
2008-09-29 20:46:00,2.34003,2.34084,2.3367,2.34084,5250000.0
2008-09-29 20:47:00,2.34097,2.34164,2.33735,2.34105,7760000.0
2008-09-29 20:48:00,2.3412,2.34169,2.33771,2.34113,7750000.0
2008-09-29 20:49:00,2.33816,2.34166,2.33712,2.34163,8500000.0
2008-09-29 20:50:00,2.33976,2.34068,2.33727,2.33856,15000000.0
2008-09-29 20:51:00,2.33557,2.34042,2.33557,2.33973,7250000.0
2008-09-29 20:52:00,2.34056,2.34091,2.3361,2.3383,8000000.0
2008-09-29 20:53:00,2.33949,2.34059,2.33692,2.34059,10500000.0
2008-09-29 20:54:00,2.34042,2.34153,2.33718,2.34153,9750000.0
2008-09-29 20:55:00,2.34073,2.34232,2.33561,2.34033,10000000.0
2008-09-29 20:56:00,2.33881,2.34182,2.33855,2.33855,5250000.0
2008-09-29 20:57:00,2.3426,2.3426,2.33661,2.34077,10250000.0
2008-09-29 20:58:00,2.34058,2.34232,2.33801,2.34096,10000000.0
2008-09-29 20:59:00,2.34086,2.34304,2.33691,2.34304,13500000.0
2008-09-29 21:00:00,2.34272,2.34476,2.33927,2.34066,9380000.0
2008-09-29 21:01:00,2.34447,2.34451,2.33932,2.34413,7000000.0
2008-09-29 21:02:00,2.34237,2.34527,2.34066,2.34066,12000000.0
2008-09-29 21:03:00,2.34207,2.34439,2.34207,2.34391,8000000.0
2008-09-29 21:04:00,2.34459,2.34459,2.34201,2.34264,6000000.0
2008-09-29 21:05:00,2.34274,2.34362,2.34005,2.34206,8500000.0
2008-09-29 21:06:00,2.34145,2.34454,2.34078,2.34313,8000000.0
2008-09-29 21:07:00,2.34411,2.34554,2.34181,2.34554,8380000.0
2008-09-29 21:08:00,2.34511,2.34533,2.34154,2.34386,11250000.0
2008-09-29 21:09:00,2.34161,2.3447,2.33925,2.34375,10130000.0
2008-09-29 21:10:00,2.33993,2.34435,2.33993,2.34247,7500000.0
2008-09-29 21:11:00,2.3442,2.34424,2.34046,2.34372,5750000.0
2008-09-29 21:12:00,2.34429,2.34429,2.33878,2.33878,9250000.0
2008-09-29 21:13:00,2.34263,2.34436,2.33882,2.34385,11880000.0
2008-09-29 21:14:00,2.34294,2.3453,2.34171,2.34171,6750000.0
2008-09-29 21:15:00,2.34534,2.34563,2.34038,2.3409,8000000.0
2008-09-29 21:16:00,2.34166,2.34427,2.34064,2.34064,6250000.0
2008-09-29 21:17:00,2.33979,2.34501,2.33903,2.34426,12500000.0
2008-09-29 21:18:00,2.3427,2.34401,2.34044,2.34396,6750000.0
2008-09-29 21:19:00,2.34469,2.34484,2.34282,2.3446,5750000.0
2008-09-29 21:20:00,2.34341,2.34468,2.3405,2.34468,6630000.0
2008-09-29 21:21:00,2.34422,2.34545,2.34289,2.34362,8250000.0
2008-09-29 21:22:00,2.34056,2.34898,2.34056,2.34349,9130000.0
2008-09-29 21:23:00,2.34443,2.34617,2.34414,2.34587,5250000.0
2008-09-29 21:24:00,2.34497,2.34672,2.34448,2.34488,8630000.0
2008-09-29 21:25:00,2.34616,2.34638,2.34268,2.3436,10750000.0
2008-09-29 21:26:00,2.34232,2.34612,2.34176,2.34522,6000000.0
2008-09-29 21:27:00,2.34551,2.34692,2.34246,2.34246,5750000.0
2008-09-29 21:28:00,2.34392,2.34732,2.34156,2.34685,6880000.0
2008-09-29 21:29:00,2.34553,2.34648,2.34144,2.3455,8500000.0
2008-09-29 21:30:00,2.34667,2.3467,2.34108,2.34548,8000000.0
2008-09-29 21:31:00,2.34375,2.34706,2.34216,2.34388,8750000.0
2008-09-29 21:32:00,2.34356,2.34705,2.3423,2.34576,5250000.0
2008-09-29 21:33:00,2.34475,2.347,2.34337,2.34602,8500000.0
2008-09-29 21:34:00,2.34398,2.34582,2.34216,2.34582,9250000.0
2008-09-29 21:35:00,2.3385,2.34572,2.3385,2.34572,7000000.0
2008-09-29 21:36:00,2.34581,2.34581,2.34354,2.34547,7130000.0
2008-09-29 21:37:00,2.34512,2.34589,2.34073,2.34589,8630000.0
2008-09-29 21:38:00,2.34361,2.34499,2.34264,2.34267,11500000.0
2008-09-29 21:39:00,2.34557,2.34557,2.34005,2.34324,8630000.0
2008-09-29 21:40:00,2.34331,2.34453,2.34049,2.34394,5250000.0
2008-09-29 21:41:00,2.34264,2.34525,2.3413,2.3413,7750000.0
2008-09-29 21:42:00,2.34541,2.3457,2.34376,2.34376,8130000.0
2008-09-29 21:43:00,2.3453,2.34668,2.34394,2.34423,8000000.0
2008-09-29 21:44:00,2.34728,2.34728,2.33944,2.34546,8130000.0
2008-09-29 21:45:00,2.3455,2.3458,2.34393,2.34393,10000000.0
2008-09-29 21:46:00,2.34696,2.34696,2.34217,2.34591,8750000.0
2008-09-29 21:47:00,2.34481,2.34632,2.34254,2.34617,8000000.0
2008-09-29 21:48:00,2.34385,2.34565,2.33961,2.34548,10750000.0
2008-09-29 21:49:00,2.34526,2.34637,2.34381,2.34381,6750000.0
2008-09-29 21:50:00,2.34435,2.34644,2.34284,2.34634,6000000.0
2008-09-29 21:51:00,2.34526,2.3459,2.34338,2.3457,7000000.0
2008-09-29 21:52:00,2.34437,2.34524,2.34076,2.34455,5250000.0
2008-09-29 21:53:00,2.34614,2.34686,2.34444,2.34481,7250000.0
2008-09-29 21:54:00,2.3446,2.3482,2.34364,2.3482,6500000.0
2008-09-29 21:55:00,2.34662,2.34815,2.34614,2.34815,8500000.0
2008-09-29 21:56:00,2.34602,2.34776,2.34366,2.34414,5750000.0
2008-09-29 21:57:00,2.34553,2.34782,2.34412,2.34513,9750000.0
2008-09-29 21:58:00,2.34493,2.34781,2.34493,2.34641,14880000.0
2008-09-29 21:59:00,2.34644,2.3488,2.34424,2.34424,10500000.0
2008-09-29 22:00:00,2.3457,2.34847,2.34473,2.34847,6500000.0
2008-09-29 22:01:00,2.34447,2.3486,2.34447,2.3486,5250000.0
2008-09-29 22:02:00,2.34679,2.34742,2.3437,2.34742,8500000.0
2008-09-29 22:03:00,2.34626,2.3485,2.3439,2.34741,10750000.0
2008-09-29 22:04:00,2.34378,2.3479,2.34378,2.34771,6500000.0
2008-09-29 22:05:00,2.34653,2.34817,2.3444,2.3444,5500000.0
2008-09-29 22:06:00,2.34727,2.34773,2.34557,2.34765,10000000.0
2008-09-29 22:07:00,2.3442,2.34698,2.34407,2.34505,8500000.0
2008-09-29 22:08:00,2.346,2.34744,2.34546,2.34546,8750000.0
2008-09-29 22:09:00,2.34341,2.34624,2.34082,2.34624,9250000.0
2008-09-29 22:10:00,2.34624,2.3475,2.34238,2.3475,8500000.0
2008-09-29 22:11:00,2.34394,2.34775,2.34394,2.34636,7000000.0
2008-09-29 22:12:00,2.34521,2.34719,2.34445,2.34719,7750000.0
2008-09-29 22:13:00,2.34667,2.34762,2.34549,2.34747,7250000.0
2008-09-29 22:14:00,2.34704,2.34786,2.34573,2.34573,8000000.0
2008-09-29 22:15:00,2.34809,2.34865,2.34565,2.34865,6000000.0
2008-09-29 22:16:00,2.34888,2.35005,2.34657,2.35005,10500000.0
2008-09-29 22:17:00,2.34949,2.35127,2.34517,2.34947,9000000.0
2008-09-29 22:18:00,2.35115,2.35159,2.3491,2.35159,10380000.0
2008-09-29 22:19:00,2.34833,2.35157,2.34833,2.35005,6000000.0
2008-09-29 22:20:00,2.34962,2.34998,2.34504,2.34504,6750000.0
2008-09-29 22:21:00,2.3508,2.3508,2.34757,2.34948,8630000.0
2008-09-29 22:22:00,2.35027,2.3507,2.34679,2.34922,7000000.0
2008-09-29 22:23:00,2.34933,2.34933,2.34403,2.34483,9250000.0
2008-09-29 22:24:00,2.34796,2.34961,2.34671,2.34961,6500000.0
2008-09-29 22:25:00,2.34952,2.34956,2.34585,2.34886,6500000.0
2008-09-29 22:26:00,2.34853,2.34924,2.34607,2.34924,7000000.0
2008-09-29 22:27:00,2.34848,2.35046,2.34529,2.34574,6750000.0
2008-09-29 22:28:00,2.34897,2.34915,2.3464,2.34733,11500000.0
2008-09-29 22:29:00,2.34857,2.34857,2.34591,2.34833,8760000.0
2008-09-29 22:30:00,2.34822,2.34822,2.34291,2.34668,9000000.0
2008-09-29 22:31:00,2.34608,2.34741,2.34404,2.34741,7500000.0
2008-09-29 22:32:00,2.34641,2.34764,2.34535,2.3468,11750000.0
2008-09-29 22:33:00,2.34616,2.34831,2.34542,2.34664,10250000.0
2008-09-29 22:34:00,2.34806,2.34806,2.34583,2.34583,5250000.0
2008-09-29 22:35:00,2.34912,2.34912,2.34558,2.34749,5750000.0
2008-09-29 22:36:00,2.34735,2.34851,2.34594,2.34845,5500000.0
2008-09-29 22:37:00,2.34843,2.3487,2.34426,2.34804,8500000.0
2008-09-29 22:38:00,2.34424,2.34904,2.34341,2.34778,8880000.0
2008-09-29 22:39:00,2.34808,2.35072,2.34702,2.34702,9000000.0
2008-09-29 22:40:00,2.34879,2.34888,2.3468,2.3483,7500000.0
2008-09-29 22:41:00,2.34799,2.34912,2.34799,2.34909,7000000.0
2008-09-29 22:42:00,2.34863,2.34926,2.34466,2.34466,5500000.0
2008-09-29 22:43:00,2.34321,2.35001,2.34321,2.34862,7500000.0
2008-09-29 22:44:00,2.34777,2.34848,2.3469,2.34787,6380000.0
2008-09-29 22:45:00,2.34812,2.34882,2.34768,2.34826,6500000.0
2008-09-29 22:46:00,2.34804,2.34974,2.34414,2.34898,5750000.0
2008-09-29 22:47:00,2.34893,2.34923,2.3439,2.34874,6000000.0
2008-09-29 22:48:00,2.3465,2.34933,2.34641,2.3489,7880000.0
2008-09-29 22:49:00,2.34832,2.34966,2.34425,2.34578,8630000.0
2008-09-29 22:50:00,2.34725,2.35038,2.34579,2.34887,11500000.0
2008-09-29 22:51:00,2.34736,2.34943,2.34452,2.34943,12380000.0
2008-09-29 22:52:00,2.34515,2.34795,2.34471,2.3475,7380000.0
2008-09-29 22:53:00,2.34756,2.34756,2.34379,2.34496,6250000.0
2008-09-29 22:54:00,2.34785,2.34785,2.3446,2.34742,7500000.0
2008-09-29 22:55:00,2.34709,2.34799,2.345,2.34626,6250000.0
2008-09-29 22:56:00,2.3464,2.34773,2.34302,2.34658,5500000.0
2008-09-29 22:57:00,2.34791,2.34862,2.34741,2.34765,6380000.0
2008-09-29 22:58:00,2.34845,2.34845,2.34263,2.34541,6250000.0
2008-09-29 22:59:00,2.34796,2.34862,2.34583,2.3484,6750000.0
2008-09-29 23:00:00,2.34754,2.35047,2.34738,2.3502,11000000.0
2008-09-29 23:01:00,2.35055,2.3515,2.34728,2.3515,10250000.0
2008-09-29 23:02:00,2.34996,2.35053,2.34676,2.34676,15250000.0
2008-09-29 23:03:00,2.34904,2.35182,2.34585,2.35115,7750000.0
2008-09-29 23:04:00,2.34551,2.3511,2.34551,2.3511,8500000.0
2008-09-29 23:05:00,2.34792,2.35106,2.34507,2.34972,6750000.0
2008-09-29 23:06:00,2.34682,2.35026,2.34682,2.35005,11880000.0
2008-09-29 23:07:00,2.34686,2.35066,2.34686,2.34885,10380000.0
2008-09-29 23:08:00,2.34885,2.35046,2.34542,2.35035,7880000.0
2008-09-29 23:09:00,2.35118,2.35147,2.34681,2.3499,7500000.0
2008-09-29 23:10:00,2.35208,2.35255,2.34935,2.35255,10750000.0
2008-09-29 23:11:00,2.3511,2.3521,2.3478,2.3503,5630000.0
2008-09-29 23:12:00,2.35144,2.3521,2.34906,2.34929,8500000.0
2008-09-29 23:13:00,2.35031,2.35223,2.34765,2.3518,8500000.0
2008-09-29 23:14:00,2.35021,2.3524,2.34805,2.35004,9630000.0
2008-09-29 23:15:00,2.34774,2.35343,2.34774,2.35247,6000000.0
2008-09-29 23:16:00,2.34842,2.3521,2.34842,2.35115,9250000.0
2008-09-29 23:17:00,2.35108,2.35181,2.34994,2.35111,5380000.0
2008-09-29 23:18:00,2.35151,2.35247,2.35012,2.35012,6880000.0
2008-09-29 23:19:00,2.35252,2.35252,2.34938,2.35228,7130000.0
2008-09-29 23:20:00,2.35179,2.35325,2.35081,2.35298,11000000.0
2008-09-29 23:21:00,2.35171,2.35363,2.35171,2.35355,8750000.0
2008-09-29 23:22:00,2.3514,2.35258,2.34874,2.35255,10500000.0
2008-09-29 23:23:00,2.35018,2.35369,2.34882,2.35184,8750000.0
2008-09-29 23:24:00,2.35031,2.35139,2.34758,2.34758,8000000.0
2008-09-29 23:25:00,2.35097,2.35311,2.34972,2.35097,6250000.0
2008-09-29 23:26:00,2.34958,2.35261,2.34958,2.35131,6500000.0
2008-09-29 23:27:00,2.35165,2.35202,2.35112,2.35124,7500000.0
2008-09-29 23:28:00,2.35029,2.35291,2.34896,2.35054,6250000.0
2008-09-29 23:29:00,2.35236,2.35236,2.35094,2.35213,6250000.0
2008-09-29 23:30:00,2.34791,2.35246,2.34791,2.35065,7500000.0
2008-09-29 23:31:00,2.34872,2.35206,2.34772,2.35028,8250000.0
2008-09-29 23:32:00,2.35109,2.35109,2.34713,2.34951,5500000.0
2008-09-29 23:33:00,2.35239,2.35239,2.34724,2.3516,4130000.0
2008-09-29 23:34:00,2.35147,2.35199,2.3468,2.35172,7130000.0
2008-09-29 23:35:00,2.35245,2.35245,2.34909,2.35053,7750000.0
2008-09-29 23:36:00,2.35123,2.35197,2.35123,2.35144,5500000.0
2008-09-29 23:37:00,2.351,2.35188,2.34793,2.34962,8250000.0
2008-09-29 23:38:00,2.3518,2.35203,2.34753,2.34974,5500000.0
2008-09-29 23:39:00,2.35135,2.35239,2.34838,2.34965,6630000.0
2008-09-29 23:40:00,2.3499,2.35071,2.34852,2.35028,11750000.0
2008-09-29 23:41:00,2.35089,2.35165,2.34837,2.35124,12750000.0
2008-09-29 23:43:00,2.35093,2.3516,2.34962,2.35136,9000000.0
2008-09-29 23:44:00,2.34747,2.35166,2.34747,2.34815,5250000.0
2008-09-29 23:45:00,2.35241,2.35258,2.34824,2.35185,10000000.0
2008-09-29 23:46:00,2.35007,2.35286,2.35007,2.35213,5880000.0
2008-09-29 23:47:00,2.35345,2.35345,2.34918,2.35231,6750000.0
2008-09-29 23:48:00,2.34978,2.35158,2.34973,2.35158,7500000.0
2008-09-29 23:49:00,2.35203,2.35362,2.35017,2.35362,8500000.0
2008-09-29 23:50:00,2.35329,2.35353,2.34876,2.35353,7000000.0
2008-09-29 23:51:00,2.35225,2.35334,2.34993,2.3531,8250000.0
2008-09-29 23:52:00,2.35223,2.35271,2.34829,2.35252,14500000.0
2008-09-29 23:53:00,2.35254,2.35403,2.34969,2.35147,6250000.0
2008-09-29 23:54:00,2.35288,2.35386,2.349,2.35112,14750000.0
2008-09-29 23:55:00,2.35274,2.35418,2.35096,2.35418,7000000.0
2008-09-29 23:56:00,2.35032,2.35526,2.35032,2.35136,9250000.0
2008-09-29 23:57:00,2.35193,2.35411,2.34945,2.35248,11500000.0
2008-09-29 23:58:00,2.3519,2.35381,2.35141,2.35381,8380000.0
2008-09-29 23:59:00,2.35381,2.35491,2.34991,2.34991,11130000.0
2008-09-30 00:00:00,2.354,2.35707,2.35217,2.35257,12630000.0
2008-09-30 00:01:00,2.35069,2.353,2.34996,2.34996,7500000.0
2008-09-30 00:02:00,2.35273,2.35443,2.35088,2.35443,8500000.0
2008-09-30 00:03:00,2.34967,2.35365,2.34967,2.35279,10250000.0
2008-09-30 00:04:00,2.35443,2.35485,2.3486,2.35485,11380000.0
2008-09-30 00:05:00,2.35359,2.35536,2.34632,2.35536,15380000.0
2008-09-30 00:06:00,2.3556,2.35822,2.35103,2.35822,9130000.0
2008-09-30 00:07:00,2.35576,2.36006,2.35344,2.36006,8630000.0
2008-09-30 00:08:00,2.35583,2.35978,2.35378,2.35926,10250000.0
2008-09-30 00:09:00,2.35845,2.35874,2.35676,2.35676,7000000.0
2008-09-30 00:10:00,2.35671,2.35849,2.35482,2.35682,5500000.0
2008-09-30 00:11:00,2.35946,2.3604,2.3552,2.35822,14250000.0
2008-09-30 00:12:00,2.35909,2.3599,2.3577,2.35874,7500000.0
2008-09-30 00:13:00,2.36072,2.36072,2.35708,2.35938,7380000.0
2008-09-30 00:14:00,2.35609,2.35964,2.35609,2.3591,15500000.0
2008-09-30 00:15:00,2.35747,2.35842,2.35515,2.35842,5500000.0
2008-09-30 00:16:00,2.35811,2.35846,2.35426,2.35846,14250000.0
2008-09-30 00:17:00,2.35735,2.35735,2.35292,2.35511,8630000.0
2008-09-30 00:18:00,2.35637,2.35637,2.34981,2.35232,19000000.0
2008-09-30 00:19:00,2.35648,2.35648,2.35278,2.35489,6250000.0
2008-09-30 00:20:00,2.35173,2.35627,2.35173,2.35266,11000000.0
2008-09-30 00:21:00,2.35338,2.35626,2.35141,2.35395,12750000.0
2008-09-30 00:22:00,2.35523,2.35523,2.35313,2.35357,9250000.0
2008-09-30 00:23:00,2.35485,2.35622,2.35315,2.35548,9380000.0
2008-09-30 00:24:00,2.35674,2.35799,2.35444,2.35799,11380000.0
2008-09-30 00:25:00,2.35675,2.35748,2.35323,2.35323,7000000.0
2008-09-30 00:26:00,2.35794,2.35801,2.35584,2.35801,10750000.0
2008-09-30 00:27:00,2.35367,2.35656,2.35196,2.35437,10500000.0
2008-09-30 00:28:00,2.35733,2.35807,2.35048,2.35807,11250000.0
2008-09-30 00:29:00,2.35691,2.35929,2.35177,2.35921,19760000.0
2008-09-30 00:30:00,2.35903,2.35903,2.35359,2.35709,12630000.0
2008-09-30 00:31:00,2.35616,2.36001,2.35466,2.35883,7500000.0
2008-09-30 00:32:00,2.35823,2.36204,2.35616,2.36043,10880000.0
2008-09-30 00:33:00,2.35953,2.36193,2.3588,2.36002,10000000.0
2008-09-30 00:34:00,2.3612,2.3612,2.35585,2.36,5500000.0
2008-09-30 00:35:00,2.3612,2.36193,2.3597,2.36176,7500000.0
2008-09-30 00:36:00,2.36088,2.36132,2.35974,2.36028,6250000.0
2008-09-30 00:37:00,2.36038,2.3613,2.35854,2.35989,11500000.0
2008-09-30 00:38:00,2.35949,2.36055,2.35473,2.3588,10880000.0
2008-09-30 00:39:00,2.3569,2.3604,2.35525,2.35525,6250000.0
2008-09-30 00:40:00,2.35976,2.36184,2.35802,2.36184,8000000.0
2008-09-30 00:41:00,2.36208,2.36232,2.35715,2.36132,10250000.0
2008-09-30 00:42:00,2.3629,2.3629,2.35783,2.36194,9000000.0
2008-09-30 00:43:00,2.3585,2.36248,2.3585,2.36183,10130000.0
2008-09-30 00:44:00,2.36141,2.36141,2.3593,2.3593,8750000.0
2008-09-30 00:45:00,2.36154,2.36255,2.35826,2.3603,10750000.0
2008-09-30 00:46:00,2.36055,2.36249,2.35856,2.35856,9880000.0
2008-09-30 00:47:00,2.35795,2.36184,2.35415,2.35415,14250000.0
2008-09-30 00:48:00,2.35601,2.36158,2.35601,2.36158,5880000.0
2008-09-30 00:49:00,2.36084,2.362,2.35886,2.36022,5750000.0
2008-09-30 00:50:00,2.35937,2.36201,2.35656,2.36162,6000000.0
2008-09-30 00:51:00,2.36161,2.36161,2.357,2.36047,12250000.0
2008-09-30 00:52:00,2.36076,2.36076,2.35563,2.35695,6250000.0
2008-09-30 00:53:00,2.36126,2.36127,2.35797,2.35871,16500000.0
2008-09-30 00:54:00,2.359,2.36057,2.35795,2.35901,9500000.0
2008-09-30 00:55:00,2.35894,2.3604,2.3561,2.3561,7380000.0
2008-09-30 00:56:00,2.35988,2.36013,2.35602,2.35842,11250000.0
2008-09-30 00:57:00,2.35746,2.3585,2.35704,2.35848,5500000.0
2008-09-30 00:58:00,2.35768,2.35802,2.35518,2.3561,11000000.0
2008-09-30 00:59:00,2.35806,2.3581,2.35637,2.3572,12250000.0
2008-09-30 01:00:00,2.35635,2.35721,2.35288,2.35288,6380000.0
2008-09-30 01:01:00,2.35755,2.35755,2.35425,2.35726,11000000.0
2008-09-30 01:02:00,2.35365,2.3573,2.35355,2.35618,8750000.0
2008-09-30 01:03:00,2.35822,2.35874,2.35291,2.35768,10750000.0
2008-09-30 01:04:00,2.35786,2.36176,2.3553,2.35869,18380000.0
2008-09-30 01:05:00,2.35914,2.36107,2.35527,2.36094,11130000.0
2008-09-30 01:06:00,2.35554,2.36008,2.35498,2.36008,8750000.0
2008-09-30 01:07:00,2.361,2.361,2.3561,2.3605,12750000.0
2008-09-30 01:08:00,2.3597,2.36164,2.35865,2.36002,10250000.0
2008-09-30 01:09:00,2.35961,2.36115,2.35633,2.35956,6000000.0
2008-09-30 01:10:00,2.36105,2.36105,2.35959,2.36053,9750000.0
2008-09-30 01:11:00,2.3598,2.36023,2.35881,2.35921,7500000.0
2008-09-30 01:12:00,2.35869,2.36114,2.35869,2.36114,7000000.0
2008-09-30 01:13:00,2.35858,2.36075,2.3559,2.36075,8130000.0
2008-09-30 01:14:00,2.35877,2.3598,2.35556,2.35556,7000000.0
2008-09-30 01:15:00,2.35974,2.36141,2.35667,2.36141,5750000.0
2008-09-30 01:16:00,2.36098,2.36128,2.35608,2.35948,10500000.0
2008-09-30 01:17:00,2.36035,2.36073,2.35649,2.35957,7000000.0
2008-09-30 01:18:00,2.35601,2.36105,2.35601,2.36105,11750000.0
2008-09-30 01:19:00,2.36065,2.36118,2.35901,2.35904,10250000.0
2008-09-30 01:20:00,2.36045,2.36158,2.35736,2.36058,12380000.0
2008-09-30 01:21:00,2.36136,2.36136,2.35763,2.35763,10380000.0
2008-09-30 01:22:00,2.35742,2.36136,2.35459,2.35459,21000000.0
2008-09-30 01:23:00,2.35982,2.36192,2.35565,2.35938,10750000.0
2008-09-30 01:24:00,2.35651,2.36135,2.35651,2.35752,8000000.0
2008-09-30 01:25:00,2.35916,2.36364,2.35695,2.35838,9380000.0
2008-09-30 01:26:00,2.35973,2.36064,2.35708,2.35932,6000000.0
2008-09-30 01:27:00,2.35623,2.36052,2.35481,2.35864,10380000.0
2008-09-30 01:28:00,2.35905,2.35952,2.35708,2.35801,6250000.0
2008-09-30 01:29:00,2.36134,2.36134,2.35876,2.35878,9750000.0
2008-09-30 01:30:00,2.35654,2.35974,2.3546,2.35866,8500000.0
2008-09-30 01:31:00,2.35679,2.36052,2.35607,2.36008,13880000.0
2008-09-30 01:32:00,2.35735,2.36037,2.35716,2.35849,11500000.0
2008-09-30 01:33:00,2.35957,2.36039,2.35866,2.35949,8500000.0
2008-09-30 01:34:00,2.3587,2.35962,2.35412,2.35878,6250000.0
2008-09-30 01:35:00,2.35403,2.35887,2.35403,2.35864,7000000.0
2008-09-30 01:36:00,2.35888,2.35924,2.35571,2.35571,7880000.0
2008-09-30 01:37:00,2.35852,2.36127,2.35548,2.35852,13250000.0
2008-09-30 01:38:00,2.359,2.359,2.35739,2.35746,6000000.0
2008-09-30 01:39:00,2.35878,2.35878,2.35245,2.3548,7750000.0
2008-09-30 01:40:00,2.35742,2.35804,2.35584,2.35804,6630000.0
2008-09-30 01:41:00,2.35549,2.35842,2.35549,2.35783,9500000.0
2008-09-30 01:42:00,2.35776,2.35937,2.35715,2.35899,5500000.0
2008-09-30 01:43:00,2.35709,2.35933,2.355,2.3575,9500000.0
2008-09-30 01:44:00,2.35789,2.35861,2.35758,2.35824,5750000.0
2008-09-30 01:45:00,2.35702,2.35857,2.3562,2.35657,8130000.0
2008-09-30 01:46:00,2.35623,2.35912,2.35582,2.35808,11000000.0
2008-09-30 01:47:00,2.3579,2.35843,2.35552,2.35663,14250000.0
2008-09-30 01:48:00,2.35809,2.35935,2.3555,2.3588,10500000.0
2008-09-30 01:49:00,2.35683,2.35862,2.35269,2.35678,12000000.0
2008-09-30 01:50:00,2.35652,2.35915,2.35464,2.35773,13500000.0
2008-09-30 01:51:00,2.35815,2.35868,2.35664,2.35802,6250000.0
2008-09-30 01:52:00,2.35771,2.36019,2.35666,2.36019,10130000.0
2008-09-30 01:53:00,2.35901,2.36053,2.35868,2.35927,7500000.0
2008-09-30 01:54:00,2.36099,2.36099,2.35753,2.35794,13000000.0
2008-09-30 01:55:00,2.35621,2.36052,2.35554,2.35678,14750000.0
2008-09-30 01:56:00,2.35857,2.36016,2.35712,2.35793,5500000.0
2008-09-30 01:57:00,2.36111,2.36111,2.35889,2.36002,9250000.0
2008-09-30 01:58:00,2.3597,2.36026,2.35938,2.35968,6250000.0
2008-09-30 02:01:00,2.36112,2.36227,2.35889,2.3618,5250000.0
2008-09-30 02:02:00,2.36259,2.36259,2.3577,2.36083,14500000.0
2008-09-30 02:03:00,2.36076,2.36076,2.35498,2.35699,6250000.0
2008-09-30 02:04:00,2.35907,2.3603,2.35694,2.35765,14000000.0
2008-09-30 02:05:00,2.35896,2.36144,2.35855,2.36144,6500000.0
2008-09-30 02:06:00,2.35916,2.36123,2.35752,2.35752,7250000.0
2008-09-30 02:07:00,2.36025,2.36222,2.35755,2.35964,13500000.0
2008-09-30 02:08:00,2.35833,2.36206,2.35814,2.36206,5250000.0
2008-09-30 02:09:00,2.36124,2.36191,2.35889,2.36002,9130000.0
2008-09-30 02:10:00,2.36203,2.36228,2.36023,2.36173,10500000.0
2008-09-30 02:11:00,2.36068,2.3616,2.35833,2.35833,6750000.0
2008-09-30 02:12:00,2.3621,2.3621,2.3603,2.36205,13760000.0
2008-09-30 02:13:00,2.35803,2.36101,2.35676,2.35934,8130000.0
2008-09-30 02:14:00,2.35916,2.36069,2.35461,2.35889,17750000.0
2008-09-30 02:15:00,2.36043,2.36043,2.35068,2.35863,15250000.0
2008-09-30 02:16:00,2.36081,2.36095,2.35573,2.35928,11500000.0
2008-09-30 02:17:00,2.35816,2.36161,2.35263,2.36078,8000000.0
2008-09-30 02:18:00,2.36172,2.36177,2.35818,2.36128,11250000.0
2008-09-30 02:19:00,2.35027,2.36,2.35027,2.35979,8130000.0
2008-09-30 02:20:00,2.36176,2.36206,2.35694,2.36182,7130000.0
2008-09-30 02:21:00,2.36222,2.36287,2.36076,2.36246,9000000.0
2008-09-30 02:22:00,2.36253,2.36253,2.36112,2.36193,7500000.0
2008-09-30 02:23:00,2.3612,2.36148,2.35371,2.36057,11880000.0
2008-09-30 02:24:00,2.36127,2.36164,2.35529,2.35883,10250000.0
2008-09-30 02:25:00,2.35653,2.36071,2.35588,2.35633,8500000.0
2008-09-30 02:26:00,2.36167,2.36167,2.3563,2.36072,8000000.0
2008-09-30 02:27:00,2.35278,2.36129,2.35278,2.36129,14880000.0
2008-09-30 02:28:00,2.36225,2.36225,2.35301,2.36092,8010000.0
2008-09-30 02:29:00,2.35757,2.36239,2.35757,2.36239,10000000.0
2008-09-30 02:30:00,2.36172,2.36172,2.35955,2.36016,7500000.0
2008-09-30 02:31:00,2.35883,2.3609,2.35113,2.3609,11260000.0
2008-09-30 02:32:00,2.36084,2.36146,2.35777,2.35777,12000000.0
2008-09-30 02:33:00,2.35733,2.36141,2.35519,2.35519,12130000.0
2008-09-30 02:34:00,2.3608,2.36189,2.35664,2.36074,12500000.0
2008-09-30 02:35:00,2.35595,2.36121,2.35595,2.35635,5380000.0
2008-09-30 02:36:00,2.35872,2.36323,2.3567,2.35804,9250000.0
2008-09-30 02:37:00,2.3607,2.3607,2.35585,2.36039,8000000.0
2008-09-30 02:38:00,2.3576,2.36075,2.35634,2.35733,12500000.0
2008-09-30 02:39:00,2.36016,2.36096,2.35844,2.35964,11250000.0
2008-09-30 02:40:00,2.36072,2.36113,2.35916,2.35916,11000000.0
2008-09-30 02:41:00,2.35781,2.3612,2.35584,2.36039,10260000.0
2008-09-30 02:42:00,2.35927,2.36172,2.35797,2.36172,11500000.0
2008-09-30 02:43:00,2.36074,2.36234,2.3598,2.36112,12630000.0
2008-09-30 02:44:00,2.36193,2.36271,2.36057,2.36112,11000000.0
2008-09-30 02:45:00,2.36196,2.36196,2.35621,2.36163,5630000.0
2008-09-30 02:46:00,2.35524,2.36173,2.35391,2.36163,5880000.0
2008-09-30 02:47:00,2.35925,2.36057,2.35589,2.35814,9250000.0
2008-09-30 02:48:00,2.36194,2.36194,2.35723,2.36118,13500000.0
2008-09-30 02:49:00,2.36245,2.36245,2.35593,2.35996,7000000.0
2008-09-30 02:50:00,2.36132,2.36223,2.35688,2.3611,8510000.0
2008-09-30 02:51:00,2.3594,2.36034,2.35587,2.36034,7510000.0
2008-09-30 02:52:00,2.35764,2.36087,2.35764,2.3599,8000000.0
2008-09-30 02:53:00,2.36021,2.36036,2.35822,2.35931,5750000.0
2008-09-30 02:54:00,2.35795,2.35795,2.35276,2.35377,5880000.0
2008-09-30 02:55:00,2.35431,2.35894,2.35235,2.35894,9250000.0
2008-09-30 02:56:00,2.3555,2.359,2.3555,2.35747,8250000.0
2008-09-30 02:57:00,2.35568,2.35761,2.35008,2.35726,16510000.0
2008-09-30 02:58:00,2.35843,2.35867,2.35561,2.3563,10000000.0
2008-09-30 02:59:00,2.35904,2.35904,2.34939,2.35732,8250000.0
2008-09-30 03:00:00,2.35905,2.35905,2.34964,2.35672,7630000.0
2008-09-30 03:01:00,2.35748,2.35886,2.35425,2.35661,14250000.0
2008-09-30 03:02:00,2.35586,2.35733,2.3513,2.35733,6250000.0
2008-09-30 03:03:00,2.35524,2.35935,2.35396,2.35935,8630000.0
2008-09-30 03:04:00,2.35971,2.36011,2.35736,2.35848,9130000.0
2008-09-30 03:05:00,2.35967,2.35967,2.35613,2.35799,10880000.0
2008-09-30 03:06:00,2.35691,2.35985,2.35429,2.35733,9750000.0
2008-09-30 03:07:00,2.3572,2.3589,2.35591,2.35715,5750000.0
2008-09-30 03:08:00,2.35482,2.35779,2.35268,2.35779,11000000.0
2008-09-30 03:09:00,2.35885,2.35921,2.35745,2.35917,7500000.0
2008-09-30 03:10:00,2.35799,2.36008,2.35171,2.35732,8250000.0
2008-09-30 03:11:00,2.35637,2.35745,2.35083,2.35498,11000000.0
2008-09-30 03:12:00,2.35533,2.35994,2.35533,2.35822,11500000.0
2008-09-30 03:13:00,2.35845,2.35845,2.34771,2.35589,13500000.0
2008-09-30 03:14:00,2.35865,2.35865,2.35533,2.35726,9500000.0
2008-09-30 03:15:00,2.35554,2.35554,2.35105,2.35375,8500000.0
2008-09-30 03:16:00,2.35566,2.3583,2.3546,2.35531,8750000.0
2008-09-30 03:17:00,2.35526,2.35672,2.35297,2.35515,8500000.0
2008-09-30 03:18:00,2.35439,2.35677,2.35439,2.35635,9630000.0
2008-09-30 03:19:00,2.35719,2.35719,2.35455,2.35455,6380000.0
2008-09-30 03:20:00,2.35633,2.3577,2.35575,2.3577,8500000.0
2008-09-30 03:21:00,2.35863,2.35876,2.35366,2.35681,12750000.0
2008-09-30 03:22:00,2.35709,2.35801,2.35324,2.35324,10750000.0
2008-09-30 03:23:00,2.35778,2.35778,2.35379,2.35602,6750000.0
2008-09-30 03:24:00,2.35614,2.36068,2.35425,2.35571,13250000.0
2008-09-30 03:25:00,2.35885,2.35949,2.35526,2.3579,7000000.0
2008-09-30 03:26:00,2.35773,2.3592,2.35758,2.35832,8880000.0
2008-09-30 03:27:00,2.35712,2.35835,2.35305,2.35558,10380000.0
2008-09-30 03:28:00,2.35529,2.35894,2.35475,2.35889,8250000.0
2008-09-30 03:29:00,2.35859,2.3592,2.35596,2.35879,11880000.0
2008-09-30 03:30:00,2.35819,2.3585,2.35393,2.35848,9380000.0
2008-09-30 03:31:00,2.35722,2.35951,2.35559,2.35853,10250000.0
2008-09-30 03:32:00,2.35727,2.35973,2.35704,2.359,12380000.0
2008-09-30 03:33:00,2.35402,2.35934,2.35402,2.35701,8500000.0
2008-09-30 03:34:00,2.35587,2.35831,2.35354,2.35631,11500000.0
2008-09-30 03:35:00,2.35823,2.35903,2.35733,2.35866,6500000.0
2008-09-30 03:36:00,2.35946,2.35946,2.35423,2.35933,7630000.0
2008-09-30 03:37:00,2.35723,2.35879,2.35723,2.35878,9000000.0
2008-09-30 03:38:00,2.35867,2.35942,2.35597,2.35597,9630000.0
2008-09-30 03:39:00,2.35835,2.36006,2.35646,2.35889,14750000.0
2008-09-30 03:40:00,2.35516,2.36056,2.35516,2.36056,12750000.0
2008-09-30 03:41:00,2.35874,2.35918,2.3572,2.3572,8750000.0
2008-09-30 03:42:00,2.35549,2.35935,2.35549,2.35914,7000000.0
2008-09-30 03:43:00,2.35946,2.35946,2.35474,2.35593,5250000.0
2008-09-30 03:44:00,2.36008,2.36008,2.35713,2.35947,5500000.0
2008-09-30 03:45:00,2.36039,2.36137,2.35878,2.35956,11000000.0
2008-09-30 03:46:00,2.3607,2.36167,2.35897,2.36079,9750000.0
2008-09-30 03:47:00,2.3607,2.3618,2.35726,2.3618,7250000.0
2008-09-30 03:48:00,2.36117,2.36229,2.35822,2.36193,9750000.0
2008-09-30 03:49:00,2.36019,2.3626,2.36019,2.36191,10000000.0
2008-09-30 03:50:00,2.35688,2.36146,2.35688,2.35914,5500000.0
2008-09-30 03:51:00,2.35973,2.36206,2.35734,2.36166,10130000.0
2008-09-30 03:52:00,2.3601,2.36113,2.35677,2.35772,11000000.0
2008-09-30 03:53:00,2.36102,2.36102,2.35822,2.36057,4500000.0
2008-09-30 03:54:00,2.36094,2.36094,2.35533,2.36046,12250000.0
2008-09-30 03:55:00,2.36148,2.36159,2.35726,2.35918,15500000.0
2008-09-30 03:56:00,2.35992,2.36112,2.35817,2.3598,8750000.0
2008-09-30 03:57:00,2.35996,2.36142,2.35892,2.3602,6250000.0
2008-09-30 03:58:00,2.36238,2.36238,2.35827,2.36044,7630000.0
2008-09-30 03:59:00,2.36037,2.36095,2.35786,2.3608,7630000.0
2008-09-30 04:00:00,2.36058,2.36127,2.35996,2.36127,8500000.0
2008-09-30 04:01:00,2.35939,2.3613,2.35939,2.3613,13750000.0
2008-09-30 04:02:00,2.3587,2.36106,2.3587,2.35961,5630000.0
2008-09-30 04:03:00,2.35677,2.36037,2.35529,2.35854,8000000.0
2008-09-30 04:04:00,2.3615,2.3615,2.35922,2.35922,5500000.0
2008-09-30 04:05:00,2.36087,2.36114,2.36004,2.36067,13250000.0
2008-09-30 04:06:00,2.35941,2.36087,2.35802,2.36087,6880000.0
2008-09-30 04:07:00,2.36119,2.36142,2.35895,2.3597,5500000.0
2008-09-30 04:08:00,2.36143,2.36143,2.35525,2.35991,12500000.0
2008-09-30 04:09:00,2.36213,2.36213,2.35902,2.35902,6250000.0
2008-09-30 04:10:00,2.35757,2.36174,2.35757,2.36115,8250000.0
2008-09-30 04:11:00,2.3584,2.36173,2.3584,2.36093,10250000.0
2008-09-30 04:12:00,2.36201,2.36212,2.35967,2.36212,6000000.0
2008-09-30 04:13:00,2.36131,2.36211,2.35683,2.3569,20260000.0
2008-09-30 04:14:00,2.36153,2.36187,2.35954,2.36152,6000000.0
2008-09-30 04:15:00,2.36026,2.36199,2.35929,2.36112,7380000.0
2008-09-30 04:16:00,2.36138,2.36247,2.35895,2.35895,10750000.0
2008-09-30 04:17:00,2.36285,2.36285,2.36064,2.36227,6500000.0
2008-09-30 04:18:00,2.36117,2.3629,2.35933,2.36246,11250000.0
2008-09-30 04:19:00,2.36253,2.36253,2.35795,2.36187,9000000.0
2008-09-30 04:20:00,2.36087,2.36263,2.35924,2.3624,5630000.0
2008-09-30 04:21:00,2.3619,2.36224,2.35993,2.36005,7750000.0
2008-09-30 04:22:00,2.36255,2.36255,2.35927,2.36113,12500000.0
2008-09-30 04:23:00,2.36173,2.36238,2.35877,2.3622,9500000.0
2008-09-30 04:24:00,2.36281,2.36348,2.36069,2.36069,8130000.0
2008-09-30 04:25:00,2.36133,2.36182,2.35759,2.35851,6000000.0
2008-09-30 04:26:00,2.36151,2.3623,2.35811,2.35811,7750000.0
2008-09-30 04:27:00,2.36234,2.36234,2.35943,2.36158,7880000.0
2008-09-30 04:28:00,2.36209,2.36217,2.35785,2.35973,14750000.0
2008-09-30 04:29:00,2.36039,2.36284,2.36039,2.36125,6000000.0
2008-09-30 04:30:00,2.36048,2.36285,2.35792,2.36285,7500000.0
2008-09-30 04:31:00,2.36198,2.36345,2.35946,2.35946,7500000.0
2008-09-30 04:32:00,2.36404,2.36415,2.36253,2.36259,5630000.0
2008-09-30 04:33:00,2.36264,2.36346,2.35746,2.36319,5380000.0
2008-09-30 04:34:00,2.36207,2.36327,2.35656,2.35901,8880000.0
2008-09-30 04:35:00,2.36411,2.36411,2.35857,2.362,7000000.0
2008-09-30 04:36:00,2.36228,2.3645,2.36027,2.36027,14500000.0
2008-09-30 04:37:00,2.36364,2.36404,2.36027,2.36163,7250000.0
2008-09-30 04:38:00,2.36463,2.36486,2.36308,2.36402,5250000.0
2008-09-30 04:39:00,2.36326,2.36522,2.3599,2.3599,6750000.0
2008-09-30 04:40:00,2.36484,2.36498,2.3602,2.36342,8880000.0
2008-09-30 04:41:00,2.36457,2.36464,2.36046,2.36388,12880000.0
2008-09-30 04:42:00,2.36239,2.3649,2.36084,2.3614,8500000.0
2008-09-30 04:43:00,2.36307,2.36462,2.36162,2.36293,6250000.0
2008-09-30 04:44:00,2.36441,2.36441,2.36233,2.36409,9000000.0
2008-09-30 04:45:00,2.36469,2.36488,2.35968,2.36253,9380000.0
2008-09-30 04:46:00,2.36267,2.36469,2.36253,2.36367,9130000.0
2008-09-30 04:47:00,2.35913,2.36493,2.35913,2.36215,9630000.0
2008-09-30 04:48:00,2.36429,2.36496,2.35995,2.36481,6750000.0
2008-09-30 04:49:00,2.36156,2.36593,2.36156,2.36382,15630000.0
2008-09-30 04:50:00,2.3625,2.36486,2.35958,2.36464,7500000.0
2008-09-30 04:51:00,2.363,2.36652,2.36235,2.3636,6750000.0
2008-09-30 04:52:00,2.36488,2.36565,2.36196,2.36565,7000000.0
2008-09-30 04:53:00,2.3639,2.36558,2.3632,2.36395,9250000.0
2008-09-30 04:54:00,2.36392,2.36553,2.36374,2.36553,10000000.0
2008-09-30 04:55:00,2.36554,2.36559,2.36226,2.36251,7010000.0
2008-09-30 04:56:00,2.36356,2.36511,2.36176,2.36382,6000000.0
2008-09-30 04:57:00,2.36484,2.36567,2.36119,2.36519,7000000.0
2008-09-30 04:58:00,2.36535,2.36535,2.3604,2.36145,9130000.0
2008-09-30 04:59:00,2.36375,2.36511,2.36248,2.36511,11250000.0
2008-09-30 05:00:00,2.36418,2.36443,2.36005,2.36193,14000000.0
2008-09-30 05:01:00,2.36359,2.36469,2.36173,2.36173,8250000.0
2008-09-30 05:02:00,2.36441,2.36441,2.36269,2.36427,8000000.0
2008-09-30 05:03:00,2.36311,2.36404,2.36262,2.36262,5500000.0
2008-09-30 05:04:00,2.36525,2.36527,2.36063,2.36063,18750000.0
2008-09-30 05:05:00,2.36305,2.36464,2.35892,2.36369,13130000.0
2008-09-30 05:06:00,2.36339,2.36508,2.36049,2.36508,14380000.0
2008-09-30 05:07:00,2.36379,2.36448,2.36336,2.36409,6750000.0
2008-09-30 05:08:00,2.36152,2.36472,2.36037,2.36472,8500000.0
2008-09-30 05:09:00,2.36406,2.36406,2.3597,2.36286,11250000.0
2008-09-30 05:10:00,2.36356,2.36441,2.36211,2.36416,6130000.0
2008-09-30 05:11:00,2.36489,2.36501,2.36285,2.36469,10000000.0
2008-09-30 05:12:00,2.36264,2.36442,2.36051,2.36363,16130000.0
2008-09-30 05:13:00,2.36464,2.36464,2.36074,2.36074,6630000.0
2008-09-30 05:14:00,2.35898,2.36378,2.35898,2.36378,11750000.0
2008-09-30 05:15:00,2.36332,2.36401,2.35924,2.36192,6250000.0
2008-09-30 05:16:00,2.36419,2.36456,2.36151,2.36456,12250000.0
2008-09-30 05:17:00,2.36343,2.36364,2.36191,2.36304,7250000.0
2008-09-30 05:18:00,2.36421,2.36447,2.35935,2.36377,12760000.0
2008-09-30 05:19:00,2.36364,2.36364,2.3613,2.3613,9250000.0
2008-09-30 05:20:00,2.36185,2.36322,2.35885,2.3602,10380000.0
2008-09-30 05:21:00,2.36228,2.36373,2.35944,2.36369,17630000.0
2008-09-30 05:22:00,2.36382,2.3648,2.36183,2.36183,6750000.0
2008-09-30 05:23:00,2.36322,2.36376,2.35924,2.3622,5500000.0
2008-09-30 05:24:00,2.36274,2.36441,2.35953,2.36418,11750000.0
2008-09-30 05:25:00,2.36296,2.36463,2.36202,2.36312,9500000.0
2008-09-30 05:26:00,2.36446,2.36466,2.36021,2.36305,11630000.0
2008-09-30 05:27:00,2.36285,2.36452,2.36234,2.36257,16250000.0
2008-09-30 05:28:00,2.36394,2.36458,2.36246,2.36458,5500000.0
2008-09-30 05:29:00,2.36182,2.3637,2.35846,2.36352,10250000.0
2008-09-30 05:30:00,2.36359,2.3648,2.36005,2.36479,5500000.0
2008-09-30 05:31:00,2.36381,2.36492,2.36089,2.36332,9250000.0
2008-09-30 05:32:00,2.36302,2.36465,2.3603,2.36465,8380000.0
2008-09-30 05:34:00,2.36419,2.36463,2.36035,2.36463,6000000.0
2008-09-30 05:35:00,2.36385,2.36458,2.36073,2.36326,5250000.0
2008-09-30 05:36:00,2.36548,2.36548,2.36273,2.36273,10750000.0
2008-09-30 05:37:00,2.36516,2.36516,2.36145,2.36268,5500000.0
2008-09-30 05:38:00,2.36131,2.3638,2.36087,2.36355,12750000.0
2008-09-30 05:39:00,2.3633,2.36341,2.35712,2.36341,11750000.0
2008-09-30 05:40:00,2.36415,2.36425,2.36236,2.36285,5750000.0
2008-09-30 05:41:00,2.36267,2.36395,2.36203,2.36341,6000000.0
2008-09-30 05:42:00,2.36368,2.36419,2.35723,2.36397,8500000.0
2008-09-30 05:43:00,2.36378,2.3643,2.36073,2.36196,5500000.0
2008-09-30 05:44:00,2.36041,2.36409,2.3594,2.36306,7760000.0
2008-09-30 05:45:00,2.36359,2.36359,2.36139,2.36286,8500000.0
2008-09-30 05:46:00,2.36402,2.36443,2.36112,2.36398,9390000.0
2008-09-30 05:47:00,2.36392,2.3641,2.36251,2.36251,6750000.0
2008-09-30 05:48:00,2.36221,2.36406,2.36176,2.36406,8000000.0
2008-09-30 05:49:00,2.36207,2.36392,2.36183,2.36392,6500000.0
2008-09-30 05:50:00,2.36212,2.36322,2.35547,2.35699,7750000.0
2008-09-30 05:51:00,2.36237,2.3635,2.35897,2.36289,14250000.0
2008-09-30 05:52:00,2.3629,2.3629,2.35865,2.3611,7000000.0
2008-09-30 05:53:00,2.36275,2.36275,2.35772,2.36093,10000000.0
2008-09-30 05:54:00,2.36207,2.36238,2.36158,2.36191,5750000.0
2008-09-30 05:55:00,2.36238,2.36274,2.35766,2.36046,6000000.0
2008-09-30 05:56:00,2.36176,2.36471,2.36129,2.36252,13750000.0
2008-09-30 05:57:00,2.36186,2.36261,2.35767,2.35767,6000000.0
2008-09-30 05:58:00,2.36114,2.36367,2.36035,2.36367,6880000.0
2008-09-30 05:59:00,2.35905,2.36309,2.35905,2.36298,6250000.0
2008-09-30 06:00:00,2.35716,2.36339,2.35716,2.36339,7000000.0
2008-09-30 06:01:00,2.36375,2.36375,2.36155,2.36362,11500000.0
2008-09-30 06:02:00,2.36108,2.36355,2.35901,2.3619,12380000.0
2008-09-30 06:03:00,2.36011,2.36298,2.36011,2.36203,9500000.0
2008-09-30 06:04:00,2.36336,2.36336,2.35974,2.36006,7250000.0
2008-09-30 06:05:00,2.36321,2.36321,2.35864,2.3618,7250000.0
2008-09-30 06:06:00,2.35735,2.36243,2.35735,2.36179,9500000.0
2008-09-30 06:07:00,2.3623,2.36287,2.35818,2.36064,7130000.0
2008-09-30 06:08:00,2.35957,2.36311,2.35957,2.36243,10750000.0
2008-09-30 06:09:00,2.36005,2.36176,2.35521,2.36093,11000000.0
2008-09-30 06:10:00,2.36227,2.36227,2.35861,2.36203,8500000.0
2008-09-30 06:11:00,2.36149,2.36205,2.35978,2.36102,9750000.0
2008-09-30 06:12:00,2.36204,2.36247,2.35838,2.36247,10500000.0
2008-09-30 06:13:00,2.3603,2.36211,2.35846,2.35846,12500000.0
2008-09-30 06:14:00,2.35968,2.36217,2.35745,2.36217,8750000.0
2008-09-30 06:15:00,2.36163,2.36166,2.35642,2.35919,6750000.0
2008-09-30 06:16:00,2.36244,2.36254,2.35761,2.36061,17000000.0
2008-09-30 06:17:00,2.36101,2.36162,2.35925,2.36014,8250000.0
2008-09-30 06:18:00,2.3618,2.3622,2.35917,2.3622,5500000.0
2008-09-30 06:19:00,2.3603,2.36242,2.3603,2.36242,12250000.0
2008-09-30 06:20:00,2.3611,2.36189,2.35785,2.36032,12500000.0
2008-09-30 06:21:00,2.36078,2.36169,2.3568,2.3568,11630000.0
2008-09-30 06:22:00,2.36054,2.36192,2.35565,2.35993,11000000.0
2008-09-30 06:23:00,2.35825,2.36277,2.35825,2.36167,6000000.0
2008-09-30 06:24:00,2.35888,2.36237,2.35653,2.35842,12880000.0
2008-09-30 06:25:00,2.36321,2.36321,2.35901,2.36183,8000000.0
2008-09-30 06:26:00,2.36087,2.36245,2.35783,2.3608,10510000.0
2008-09-30 06:27:00,2.36285,2.36285,2.35929,2.36159,8750000.0
2008-09-30 06:28:00,2.36107,2.36208,2.35604,2.36208,5250000.0
2008-09-30 06:29:00,2.36287,2.36287,2.35782,2.36022,8750000.0
2008-09-30 06:30:00,2.36024,2.36175,2.35827,2.35827,12750000.0
2008-09-30 06:31:00,2.36163,2.36252,2.35915,2.36096,10750000.0
2008-09-30 06:32:00,2.36167,2.36266,2.3578,2.36226,7880000.0
2008-09-30 06:33:00,2.36053,2.36308,2.3602,2.36308,7380000.0
2008-09-30 06:34:00,2.36281,2.36281,2.35885,2.35885,8750000.0
2008-09-30 06:35:00,2.36067,2.36171,2.35619,2.35619,9880000.0
2008-09-30 06:36:00,2.36246,2.36246,2.35831,2.3607,8000000.0
2008-09-30 06:37:00,2.36222,2.36242,2.35673,2.3616,7750000.0
2008-09-30 06:38:00,2.3602,2.3626,2.35883,2.36062,9250000.0
2008-09-30 06:39:00,2.36276,2.36316,2.36131,2.36296,7000000.0
2008-09-30 06:40:00,2.36151,2.36261,2.36037,2.36261,9250000.0
2008-09-30 06:41:00,2.36157,2.36276,2.35799,2.36276,10250000.0
2008-09-30 06:42:00,2.35881,2.36234,2.35881,2.36141,7500000.0
2008-09-30 06:43:00,2.36306,2.36383,2.36198,2.36307,9250000.0
2008-09-30 06:44:00,2.35694,2.36271,2.35694,2.36224,7000000.0
2008-09-30 06:45:00,2.36312,2.36312,2.35747,2.36006,11750000.0
2008-09-30 06:46:00,2.36271,2.36271,2.35655,2.36019,7250000.0
2008-09-30 06:47:00,2.36145,2.36151,2.35466,2.36151,9250000.0
2008-09-30 06:48:00,2.36188,2.36188,2.35713,2.3575,10880000.0
2008-09-30 06:49:00,2.35967,2.36218,2.35693,2.36169,12250000.0
2008-09-30 06:50:00,2.35899,2.36014,2.35494,2.35494,8250000.0
2008-09-30 06:51:00,2.35995,2.36133,2.35954,2.35954,6250000.0
2008-09-30 06:52:00,2.35957,2.36119,2.35931,2.36056,6250000.0
2008-09-30 06:53:00,2.35893,2.36128,2.35581,2.36128,8500000.0
2008-09-30 06:54:00,2.35898,2.36213,2.35546,2.36204,14250000.0
2008-09-30 06:55:00,2.35997,2.36186,2.35725,2.36118,18130000.0
2008-09-30 06:56:00,2.36113,2.36227,2.35776,2.35944,10000000.0
2008-09-30 06:57:00,2.35946,2.36164,2.3586,2.36164,10250000.0
2008-09-30 06:58:00,2.35753,2.36162,2.35634,2.35936,8000000.0
2008-09-30 06:59:00,2.35936,2.36085,2.35861,2.36058,6250000.0
2008-09-30 07:00:00,2.36116,2.36185,2.35953,2.36146,8000000.0
2008-09-30 07:01:00,2.36142,2.36155,2.35857,2.36079,7000000.0
2008-09-30 07:02:00,2.35968,2.36126,2.35708,2.35764,7750000.0
2008-09-30 07:03:00,2.36012,2.36121,2.35639,2.35916,6250000.0
2008-09-30 07:04:00,2.36025,2.3616,2.35756,2.36035,9500000.0
2008-09-30 07:05:00,2.35605,2.36064,2.35605,2.3572,13250000.0
2008-09-30 07:06:00,2.3597,2.36068,2.35629,2.36033,6750000.0
2008-09-30 07:07:00,2.35717,2.3607,2.35717,2.36053,9250000.0
2008-09-30 07:08:00,2.35978,2.36119,2.35761,2.36043,6250000.0
2008-09-30 07:09:00,2.36037,2.36148,2.35889,2.36075,9000000.0
2008-09-30 07:10:00,2.35811,2.36114,2.35612,2.3597,10000000.0
2008-09-30 07:11:00,2.35871,2.36155,2.35837,2.36027,7500000.0
2008-09-30 07:12:00,2.35903,2.3615,2.35903,2.3602,6380000.0
2008-09-30 07:13:00,2.35968,2.36129,2.35575,2.35575,7750000.0
2008-09-30 07:14:00,2.35917,2.35954,2.35807,2.35864,7500000.0
2008-09-30 07:15:00,2.35824,2.35997,2.35589,2.35589,6250000.0
2008-09-30 07:16:00,2.35875,2.36034,2.35639,2.35827,9260000.0
2008-09-30 07:17:00,2.35905,2.35964,2.35451,2.35673,6750000.0
2008-09-30 07:18:00,2.35959,2.36079,2.35807,2.35969,17250000.0
2008-09-30 07:19:00,2.35697,2.35927,2.3557,2.3557,9500000.0
2008-09-30 07:20:00,2.35659,2.35941,2.35659,2.35776,9750000.0
2008-09-30 07:21:00,2.35867,2.35867,2.35274,2.35691,8750000.0
2008-09-30 07:22:00,2.35695,2.35721,2.35224,2.35555,11630000.0
2008-09-30 07:23:00,2.35504,2.35727,2.35474,2.35651,11250000.0
2008-09-30 07:24:00,2.35643,2.35652,2.35466,2.35466,6510000.0
2008-09-30 07:25:00,2.35754,2.35929,2.35486,2.35767,14760000.0
2008-09-30 07:26:00,2.35418,2.35742,2.35401,2.35401,12000000.0
2008-09-30 07:27:00,2.35332,2.35738,2.35332,2.35663,12630000.0
2008-09-30 07:28:00,2.35659,2.35833,2.35268,2.35268,12000000.0
2008-09-30 07:29:00,2.35517,2.35796,2.35509,2.35688,10000000.0
2008-09-30 07:30:00,2.35651,2.35795,2.35352,2.35352,11750000.0
2008-09-30 07:31:00,2.35615,2.358,2.35394,2.35759,13380000.0
2008-09-30 07:32:00,2.35783,2.36052,2.35418,2.359,6750000.0
2008-09-30 07:33:00,2.35853,2.35942,2.35764,2.35844,6880000.0
2008-09-30 07:34:00,2.35584,2.35968,2.35584,2.35741,10500000.0
2008-09-30 07:35:00,2.35647,2.36102,2.35519,2.35863,12250000.0
2008-09-30 07:36:00,2.35545,2.35899,2.35545,2.35656,7500000.0
2008-09-30 07:37:00,2.35702,2.35837,2.35462,2.35462,7500000.0
2008-09-30 07:38:00,2.35683,2.35799,2.35265,2.3552,14000000.0
2008-09-30 07:39:00,2.35648,2.3596,2.35648,2.35772,5250000.0
2008-09-30 07:40:00,2.35795,2.35917,2.35606,2.35865,8500000.0
2008-09-30 07:41:00,2.3561,2.35805,2.35398,2.35664,9000000.0
2008-09-30 07:42:00,2.35524,2.35975,2.35452,2.3575,7000000.0
2008-09-30 07:43:00,2.3579,2.35902,2.35632,2.35829,9500000.0
2008-09-30 07:44:00,2.35676,2.35968,2.35527,2.35936,11500000.0
2008-09-30 07:45:00,2.35652,2.35949,2.35652,2.3585,7630000.0
2008-09-30 07:46:00,2.35543,2.35921,2.35352,2.35921,9130000.0
2008-09-30 07:47:00,2.35527,2.35894,2.35527,2.35566,9500000.0
2008-09-30 07:48:00,2.35657,2.35888,2.35267,2.35642,9750000.0
2008-09-30 07:49:00,2.35557,2.35872,2.35262,2.35415,7500000.0
2008-09-30 07:50:00,2.35963,2.35994,2.35611,2.35811,9000000.0
2008-09-30 07:51:00,2.35806,2.35968,2.35686,2.35941,8250000.0
2008-09-30 07:52:00,2.35866,2.36086,2.35654,2.35691,9250000.0
2008-09-30 07:53:00,2.35784,2.35935,2.35437,2.35687,8750000.0
2008-09-30 07:54:00,2.35658,2.36036,2.35387,2.35822,13500000.0
2008-09-30 07:55:00,2.35719,2.35827,2.35638,2.35638,8250000.0
2008-09-30 07:56:00,2.35597,2.35939,2.35597,2.35834,9250000.0
2008-09-30 07:57:00,2.35741,2.35811,2.35487,2.35779,5500000.0
2008-09-30 07:58:00,2.35791,2.36202,2.35791,2.35999,8250000.0
2008-09-30 07:59:00,2.35698,2.36144,2.35698,2.35928,13750000.0
2008-09-30 08:00:00,2.36085,2.36183,2.35445,2.36183,6380000.0
2008-09-30 08:01:00,2.35685,2.36066,2.35403,2.3579,9500000.0
2008-09-30 08:02:00,2.3593,2.3606,2.35613,2.35904,8880000.0
2008-09-30 08:03:00,2.36031,2.36161,2.3584,2.36123,14250000.0
2008-09-30 08:04:00,2.35878,2.36201,2.3577,2.35911,10380000.0
2008-09-30 08:05:00,2.35974,2.36208,2.35766,2.35999,10510000.0
2008-09-30 08:06:00,2.36273,2.36275,2.3586,2.36197,12000000.0
2008-09-30 08:07:00,2.36034,2.36359,2.36034,2.36345,8250000.0
2008-09-30 08:08:00,2.36472,2.36507,2.36251,2.36392,7500000.0
2008-09-30 08:09:00,2.36273,2.36449,2.35847,2.36449,10500000.0
2008-09-30 08:10:00,2.35931,2.36541,2.35931,2.36523,14500000.0
2008-09-30 08:11:00,2.36329,2.36447,2.35896,2.36426,9250000.0
2008-09-30 08:12:00,2.36328,2.36588,2.36241,2.36541,7000000.0
2008-09-30 08:13:00,2.36405,2.36614,2.3627,2.3645,11380000.0
2008-09-30 08:14:00,2.36417,2.3668,2.36188,2.36489,6500000.0
2008-09-30 08:15:00,2.36574,2.36673,2.36316,2.36553,7130000.0
2008-09-30 08:16:00,2.36394,2.36645,2.3607,2.36645,9500000.0
2008-09-30 08:17:00,2.36428,2.36689,2.36202,2.36465,8500000.0
2008-09-30 08:18:00,2.36249,2.36624,2.35987,2.35987,9250000.0
2008-09-30 08:19:00,2.36169,2.3647,2.36063,2.3647,9130000.0
2008-09-30 08:20:00,2.36417,2.36495,2.3613,2.3613,10500000.0
2008-09-30 08:21:00,2.36239,2.36399,2.36239,2.36381,8380000.0
2008-09-30 08:22:00,2.36487,2.36539,2.35839,2.36298,12750000.0
2008-09-30 08:23:00,2.36334,2.36504,2.36086,2.36356,10380000.0
2008-09-30 08:24:00,2.36588,2.36588,2.36301,2.36301,5500000.0
2008-09-30 08:25:00,2.36456,2.36558,2.36132,2.36312,8000000.0
2008-09-30 08:26:00,2.36424,2.36424,2.35876,2.36244,13500000.0
2008-09-30 08:27:00,2.36147,2.362,2.35627,2.35998,6250000.0
2008-09-30 08:28:00,2.35904,2.36073,2.35585,2.36065,6630000.0
2008-09-30 08:29:00,2.35688,2.36025,2.35584,2.35821,7000000.0
2008-09-30 08:30:00,2.35977,2.36111,2.3579,2.36111,9380000.0
2008-09-30 08:31:00,2.36168,2.36196,2.35943,2.36196,8750000.0
2008-09-30 08:32:00,2.35821,2.36087,2.35557,2.36087,9250000.0
2008-09-30 08:33:00,2.35906,2.3602,2.35639,2.35639,9250000.0
2008-09-30 08:34:00,2.35925,2.36209,2.35699,2.35936,7130000.0
2008-09-30 08:35:00,2.36153,2.36153,2.3576,2.35833,13500000.0
2008-09-30 08:36:00,2.36179,2.36215,2.35996,2.36017,6500000.0
2008-09-30 08:37:00,2.36018,2.3627,2.35804,2.3627,9380000.0
2008-09-30 08:38:00,2.36296,2.36373,2.36042,2.36266,6250000.0
2008-09-30 08:39:00,2.36179,2.36406,2.36167,2.36167,5500000.0
2008-09-30 08:40:00,2.36119,2.36377,2.36119,2.36321,7880000.0
2008-09-30 08:41:00,2.3609,2.36358,2.3609,2.36217,7250000.0
2008-09-30 08:42:00,2.36449,2.36586,2.35959,2.36586,11750000.0
2008-09-30 08:43:00,2.36766,2.36794,2.36277,2.36693,9250000.0
2008-09-30 08:44:00,2.36567,2.36842,2.36272,2.36442,4880000.0
2008-09-30 08:45:00,2.36927,2.37084,2.36501,2.36924,8000000.0
2008-09-30 08:46:00,2.36976,2.36976,2.36393,2.3672,12250000.0
2008-09-30 08:47:00,2.36813,2.36846,2.36448,2.36494,9500000.0
2008-09-30 08:48:00,2.36661,2.37177,2.36621,2.37115,12500000.0
2008-09-30 08:49:00,2.37118,2.37256,2.36917,2.37256,10380000.0
2008-09-30 08:50:00,2.37146,2.3725,2.36956,2.3725,6000000.0
2008-09-30 08:51:00,2.37131,2.3719,2.36498,2.36834,7500000.0
2008-09-30 08:52:00,2.36727,2.37014,2.36641,2.36655,5500000.0
2008-09-30 08:53:00,2.36661,2.37005,2.36475,2.36691,13630000.0
2008-09-30 08:54:00,2.36779,2.36882,2.36515,2.3663,6000000.0
2008-09-30 08:55:00,2.36499,2.36694,2.36266,2.36462,11880000.0
2008-09-30 08:56:00,2.36702,2.36896,2.36464,2.36869,10500000.0
2008-09-30 08:57:00,2.37113,2.37115,2.36707,2.36887,7000000.0
2008-09-30 08:58:00,2.37015,2.37152,2.3664,2.37078,13630000.0
2008-09-30 08:59:00,2.37148,2.37191,2.36829,2.36914,7500000.0
2008-09-30 09:00:00,2.37224,2.37428,2.36946,2.37248,6750000.0
2008-09-30 09:01:00,2.37021,2.37506,2.36998,2.37095,8130000.0
2008-09-30 09:02:00,2.37137,2.37364,2.36928,2.36928,8500000.0
2008-09-30 09:03:00,2.37158,2.37359,2.37078,2.37278,11750000.0
2008-09-30 09:04:00,2.37093,2.37287,2.36859,2.37227,5750000.0
2008-09-30 09:05:00,2.37021,2.37152,2.36955,2.37152,7880000.0
2008-09-30 09:06:00,2.36934,2.3714,2.36864,2.3714,10000000.0
2008-09-30 09:07:00,2.37363,2.37363,2.36914,2.37198,11880000.0
2008-09-30 09:08:00,2.37179,2.37291,2.36937,2.36937,8500000.0
2008-09-30 09:09:00,2.37238,2.37418,2.37098,2.37098,9500000.0
2008-09-30 09:10:00,2.37199,2.37493,2.36926,2.37207,8000000.0
2008-09-30 09:11:00,2.37457,2.37472,2.36798,2.37174,9500000.0
2008-09-30 09:12:00,2.37164,2.3739,2.37092,2.37302,12000000.0
2008-09-30 09:13:00,2.3697,2.37132,2.36644,2.37132,5250000.0
2008-09-30 09:14:00,2.36857,2.37017,2.3663,2.36781,11630000.0
2008-09-30 09:15:00,2.36619,2.36798,2.36404,2.36547,11500000.0
2008-09-30 09:16:00,2.36767,2.36805,2.36369,2.3657,11750000.0
2008-09-30 09:17:00,2.36735,2.36802,2.36151,2.36599,11250000.0
2008-09-30 09:18:00,2.36863,2.36863,2.3634,2.36635,7880000.0
2008-09-30 09:19:00,2.36763,2.36995,2.36596,2.36625,8130000.0
2008-09-30 09:20:00,2.36609,2.36797,2.3636,2.36383,12500000.0
2008-09-30 09:21:00,2.3626,2.36543,2.36159,2.36324,13750000.0
2008-09-30 09:22:00,2.36328,2.36345,2.35389,2.35874,10500000.0
2008-09-30 09:23:00,2.35976,2.36155,2.35736,2.35978,6380000.0
2008-09-30 09:24:00,2.35835,2.36136,2.35558,2.36128,11630000.0
2008-09-30 09:25:00,2.36297,2.36356,2.3614,2.36171,8250000.0
2008-09-30 09:26:00,2.35957,2.3643,2.3593,2.36104,15250000.0
2008-09-30 09:27:00,2.36057,2.36458,2.36057,2.36305,6750000.0
2008-09-30 09:28:00,2.36225,2.36369,2.36128,2.36369,9250000.0
2008-09-30 09:29:00,2.36187,2.36222,2.35198,2.36222,14500000.0
2008-09-30 09:30:00,2.36086,2.36617,2.36086,2.36302,6500000.0
2008-09-30 09:31:00,2.36376,2.36644,2.36376,2.36644,8000000.0
2008-09-30 09:32:00,2.36286,2.36582,2.36258,2.36582,6250000.0
2008-09-30 09:33:00,2.36386,2.36456,2.36053,2.36417,7750000.0
2008-09-30 09:34:00,2.3624,2.36623,2.3624,2.36623,8000000.0
2008-09-30 09:35:00,2.36245,2.36478,2.36107,2.36107,5500000.0
2008-09-30 09:36:00,2.36259,2.36737,2.36259,2.3665,7750000.0
2008-09-30 09:37:00,2.3649,2.36748,2.36381,2.36694,7750000.0
2008-09-30 09:38:00,2.36802,2.36802,2.36239,2.36476,11500000.0
2008-09-30 09:39:00,2.36786,2.36786,2.36104,2.36303,9250000.0
2008-09-30 09:40:00,2.36494,2.36665,2.36192,2.36272,11630000.0
2008-09-30 09:41:00,2.36461,2.3654,2.36083,2.36388,6750000.0
2008-09-30 09:42:00,2.36493,2.36634,2.36278,2.36529,11880000.0
2008-09-30 09:43:00,2.36633,2.36635,2.36231,2.36529,7750000.0
2008-09-30 09:44:00,2.36762,2.36763,2.3636,2.36595,8380000.0
2008-09-30 09:45:00,2.36777,2.36916,2.36295,2.36916,9760000.0
2008-09-30 09:46:00,2.36678,2.36857,2.36373,2.36611,8750000.0
2008-09-30 09:47:00,2.36799,2.36829,2.36357,2.36357,9250000.0
2008-09-30 09:48:00,2.36713,2.36801,2.36615,2.36766,8250000.0
2008-09-30 09:49:00,2.36579,2.36765,2.36543,2.36543,5630000.0
2008-09-30 09:50:00,2.36688,2.3681,2.36276,2.3681,6250000.0
2008-09-30 09:51:00,2.36815,2.36815,2.36419,2.36419,6500000.0
2008-09-30 09:52:00,2.36853,2.369,2.36588,2.36817,11500000.0
2008-09-30 09:53:00,2.36844,2.3714,2.3684,2.37118,14750000.0
2008-09-30 09:54:00,2.36974,2.3709,2.3676,2.36983,6880000.0
2008-09-30 09:55:00,2.36636,2.37048,2.36483,2.36812,15000000.0
2008-09-30 09:56:00,2.3671,2.37043,2.366,2.36983,9500000.0
2008-09-30 09:57:00,2.36828,2.36932,2.3613,2.36932,16750000.0
2008-09-30 09:58:00,2.36777,2.37088,2.36414,2.37088,7000000.0
2008-09-30 09:59:00,2.36874,2.37215,2.36874,2.37175,8750000.0
2008-09-30 10:00:00,2.37221,2.37283,2.36624,2.36686,15250000.0
2008-09-30 10:01:00,2.3721,2.37218,2.37035,2.37036,8000000.0
2008-09-30 10:02:00,2.37055,2.37164,2.36584,2.37164,12500000.0
2008-09-30 10:03:00,2.37076,2.37076,2.36382,2.36693,11000000.0
2008-09-30 10:04:00,2.36797,2.36902,2.36468,2.36727,11500000.0
2008-09-30 10:05:00,2.36869,2.36971,2.36389,2.36814,16000000.0
2008-09-30 10:06:00,2.36756,2.3704,2.36686,2.36998,5750000.0
2008-09-30 10:07:00,2.36719,2.37004,2.36525,2.3685,9500000.0
2008-09-30 10:08:00,2.36925,2.3702,2.36458,2.36795,6500000.0
2008-09-30 10:09:00,2.36595,2.37053,2.36543,2.36727,10750000.0
2008-09-30 10:10:00,2.36667,2.3695,2.36658,2.36658,7000000.0
2008-09-30 10:11:00,2.36815,2.37034,2.36667,2.36667,5500000.0
2008-09-30 10:12:00,2.3702,2.3702,2.36723,2.36892,8500000.0
2008-09-30 10:13:00,2.36839,2.36848,2.36487,2.3654,8000000.0
2008-09-30 10:14:00,2.36781,2.36925,2.36481,2.36925,12880000.0
2008-09-30 10:15:00,2.36254,2.36726,2.36176,2.36578,12000000.0
2008-09-30 10:16:00,2.36734,2.36797,2.3666,2.36721,5750000.0
2008-09-30 10:17:00,2.36772,2.36775,2.362,2.36678,10000000.0
2008-09-30 10:18:00,2.36258,2.36667,2.36258,2.36535,6500000.0
2008-09-30 10:19:00,2.36835,2.36944,2.36428,2.36895,5500000.0
2008-09-30 10:20:00,2.36898,2.36898,2.36376,2.36503,7000000.0
2008-09-30 10:21:00,2.36629,2.36681,2.36423,2.36549,11630000.0
2008-09-30 10:22:00,2.36541,2.36673,2.36411,2.3665,6630000.0
2008-09-30 10:23:00,2.36599,2.36643,2.36428,2.36428,6500000.0
2008-09-30 10:24:00,2.36551,2.36595,2.36061,2.36492,7630000.0
2008-09-30 10:25:00,2.36437,2.36681,2.36437,2.36681,7000000.0
2008-09-30 10:26:00,2.36371,2.367,2.3591,2.36658,7750000.0
2008-09-30 10:27:00,2.36638,2.36759,2.36049,2.36586,7500000.0
2008-09-30 10:28:00,2.36209,2.3669,2.36209,2.36606,9750000.0
2008-09-30 10:29:00,2.36668,2.36752,2.36535,2.36726,7000000.0
2008-09-30 10:30:00,2.36443,2.36784,2.36112,2.36329,8000000.0
2008-09-30 10:31:00,2.36686,2.36745,2.36349,2.3644,7250000.0
2008-09-30 10:32:00,2.36553,2.36657,2.36439,2.36537,8250000.0
2008-09-30 10:33:00,2.36667,2.3676,2.36106,2.36601,17000000.0
2008-09-30 10:34:00,2.36566,2.36718,2.36311,2.36662,12000000.0
2008-09-30 10:35:00,2.36745,2.36745,2.36282,2.36365,12500000.0
2008-09-30 10:36:00,2.36717,2.36763,2.36386,2.36656,14000000.0
2008-09-30 10:37:00,2.36662,2.36739,2.36475,2.36475,13880000.0
2008-09-30 10:38:00,2.36522,2.36682,2.36146,2.36493,8250000.0
2008-09-30 10:39:00,2.36575,2.36653,2.3647,2.36546,5250000.0
2008-09-30 10:40:00,2.36704,2.36704,2.36175,2.36175,14000000.0
2008-09-30 10:41:00,2.36432,2.36613,2.3606,2.3606,7750000.0
2008-09-30 10:42:00,2.36483,2.36548,2.36353,2.36468,10000000.0
2008-09-30 10:43:00,2.36453,2.36529,2.36132,2.36345,12500000.0
2008-09-30 10:44:00,2.36501,2.36549,2.35953,2.36385,7750000.0
2008-09-30 10:45:00,2.36501,2.36559,2.36124,2.36558,7250000.0
2008-09-30 10:46:00,2.36447,2.36622,2.36177,2.36622,11250000.0
2008-09-30 10:47:00,2.36484,2.36602,2.36213,2.36527,10750000.0
2008-09-30 10:48:00,2.36369,2.36523,2.36348,2.3644,10250000.0
2008-09-30 10:49:00,2.36542,2.36542,2.35873,2.36202,11880000.0
2008-09-30 10:50:00,2.36302,2.36561,2.36302,2.36338,9000000.0
2008-09-30 10:51:00,2.36402,2.36559,2.36382,2.36491,9000000.0
2008-09-30 10:52:00,2.36549,2.36622,2.36426,2.36622,11630000.0
2008-09-30 10:53:00,2.365,2.36626,2.36373,2.36626,5500000.0
2008-09-30 10:54:00,2.36383,2.36667,2.35943,2.36667,6250000.0
2008-09-30 10:55:00,2.36646,2.36753,2.36411,2.36753,9880000.0
2008-09-30 10:56:00,2.36701,2.36769,2.3632,2.36447,13750000.0
2008-09-30 10:57:00,2.36629,2.36779,2.36364,2.36779,7000000.0
2008-09-30 10:58:00,2.36461,2.36544,2.36311,2.36485,10880000.0
2008-09-30 10:59:00,2.36539,2.36577,2.36377,2.36498,6630000.0
2008-09-30 11:00:00,2.36336,2.36596,2.36283,2.36596,10250000.0
2008-09-30 11:01:00,2.36722,2.36722,2.36055,2.36462,12250000.0
2008-09-30 11:02:00,2.36576,2.36699,2.36382,2.36699,7500000.0
2008-09-30 11:03:00,2.36339,2.36613,2.36171,2.36595,9750000.0
2008-09-30 11:04:00,2.36437,2.36597,2.36192,2.36538,8130000.0
2008-09-30 11:05:00,2.36593,2.36665,2.36403,2.36409,7250000.0
2008-09-30 11:06:00,2.36575,2.36628,2.36004,2.365,15630000.0
2008-09-30 11:07:00,2.36745,2.36763,2.36437,2.3675,12000000.0
2008-09-30 11:08:00,2.3662,2.36686,2.36211,2.36556,9630000.0
2008-09-30 11:09:00,2.36824,2.36909,2.3633,2.36474,8500000.0
2008-09-30 11:10:00,2.36759,2.36889,2.36341,2.36823,11630000.0
2008-09-30 11:11:00,2.36779,2.36861,2.36579,2.36788,6000000.0
2008-09-30 11:12:00,2.36778,2.36841,2.36457,2.36558,14750000.0
2008-09-30 11:13:00,2.36463,2.36761,2.36299,2.3674,6750000.0
2008-09-30 11:14:00,2.36739,2.36739,2.36434,2.36506,11130000.0
2008-09-30 11:15:00,2.36787,2.36903,2.36435,2.36868,8640000.0
2008-09-30 11:16:00,2.36667,2.36954,2.36623,2.3688,10250000.0
2008-09-30 11:17:00,2.3689,2.37008,2.3666,2.36884,7000000.0
2008-09-30 11:18:00,2.36616,2.36904,2.36616,2.36846,7130000.0
2008-09-30 11:19:00,2.3678,2.36875,2.36627,2.36799,7000000.0
2008-09-30 11:20:00,2.36685,2.36945,2.36319,2.36675,9500000.0
2008-09-30 11:21:00,2.36816,2.36883,2.36141,2.36738,9750000.0
2008-09-30 11:22:00,2.36879,2.36909,2.36738,2.36899,9250000.0
2008-09-30 11:23:00,2.36823,2.36908,2.363,2.36763,10250000.0
2008-09-30 11:24:00,2.36927,2.36927,2.36202,2.36698,11250000.0
2008-09-30 11:25:00,2.36866,2.36866,2.363,2.36398,14380000.0
2008-09-30 11:26:00,2.36907,2.36907,2.36637,2.36795,11250000.0
2008-09-30 11:27:00,2.36758,2.36759,2.36355,2.36753,7500000.0
2008-09-30 11:28:00,2.36893,2.36893,2.36425,2.36808,7750000.0
2008-09-30 11:29:00,2.36758,2.36771,2.36372,2.36665,9500000.0
2008-09-30 11:30:00,2.36709,2.36791,2.36459,2.36791,10500000.0
2008-09-30 11:31:00,2.36798,2.36798,2.36358,2.36721,9750000.0
2008-09-30 11:32:00,2.3643,2.36714,2.36363,2.36662,11000000.0
2008-09-30 11:33:00,2.36586,2.36711,2.36423,2.36423,10000000.0
2008-09-30 11:34:00,2.36494,2.36725,2.36164,2.36657,6750000.0
2008-09-30 11:35:00,2.36466,2.36839,2.36441,2.36652,5880000.0
2008-09-30 11:36:00,2.36642,2.36937,2.36567,2.36937,5750000.0
2008-09-30 11:37:00,2.36916,2.36956,2.36478,2.36706,10000000.0
2008-09-30 11:38:00,2.36573,2.36783,2.36573,2.36591,5500000.0
2008-09-30 11:39:00,2.36599,2.36749,2.36307,2.36404,10000000.0
2008-09-30 11:40:00,2.35985,2.36291,2.3549,2.35843,8630000.0
2008-09-30 11:41:00,2.35808,2.36239,2.35691,2.36228,5500000.0
2008-09-30 11:42:00,2.36322,2.36417,2.3599,2.36338,16250000.0
2008-09-30 11:43:00,2.36282,2.36282,2.35862,2.36243,7000000.0
2008-09-30 11:44:00,2.3621,2.36472,2.361,2.36187,8000000.0
2008-09-30 11:45:00,2.36408,2.36428,2.3617,2.36331,9630000.0
2008-09-30 11:46:00,2.36468,2.36568,2.36058,2.36285,7750000.0
2008-09-30 11:47:00,2.36383,2.36527,2.36279,2.36414,6000000.0
2008-09-30 11:48:00,2.36542,2.36542,2.36312,2.36371,7500000.0
2008-09-30 11:49:00,2.3641,2.36638,2.36104,2.366,10500000.0
2008-09-30 11:50:00,2.36489,2.36489,2.36052,2.36242,8500000.0
2008-09-30 11:51:00,2.36174,2.36527,2.35946,2.36164,12880000.0
2008-09-30 11:52:00,2.36419,2.36419,2.35346,2.36286,11510000.0
2008-09-30 11:53:00,2.36486,2.36486,2.35932,2.36318,9250000.0
2008-09-30 11:54:00,2.36429,2.36445,2.36262,2.36377,6500000.0
2008-09-30 11:55:00,2.36333,2.36425,2.36125,2.36425,10750000.0
2008-09-30 11:56:00,2.36365,2.36457,2.36052,2.36457,7250000.0
2008-09-30 11:57:00,2.36355,2.36486,2.36036,2.36441,11000000.0
2008-09-30 11:58:00,2.36347,2.36507,2.36115,2.36331,7000000.0
2008-09-30 11:59:00,2.36365,2.36463,2.36228,2.36434,8500000.0
2008-09-30 12:00:00,2.36543,2.36586,2.36248,2.36445,9510000.0
2008-09-30 12:01:00,2.36418,2.36532,2.35969,2.36436,7000000.0
2008-09-30 12:02:00,2.36421,2.36646,2.36345,2.36598,8380000.0
2008-09-30 12:03:00,2.36342,2.36488,2.36069,2.36261,5500000.0
2008-09-30 12:04:00,2.36405,2.36525,2.36122,2.36318,6000000.0
2008-09-30 12:05:00,2.36262,2.3642,2.35871,2.36359,6250000.0
2008-09-30 12:06:00,2.36378,2.36429,2.35894,2.35986,13750000.0
2008-09-30 12:07:00,2.36433,2.36433,2.36225,2.36415,8500000.0
2008-09-30 12:08:00,2.36369,2.36369,2.36033,2.36301,9000000.0
2008-09-30 12:09:00,2.36367,2.36367,2.35865,2.362,10760000.0
2008-09-30 12:10:00,2.3641,2.36437,2.35801,2.36437,8130000.0
2008-09-30 12:11:00,2.36525,2.36585,2.36064,2.36585,8500000.0
2008-09-30 12:12:00,2.36795,2.36795,2.36331,2.36632,9250000.0
2008-09-30 12:13:00,2.36201,2.36652,2.3609,2.36652,5880000.0
2008-09-30 12:14:00,2.36562,2.36562,2.36119,2.36516,7880000.0
2008-09-30 12:15:00,2.36375,2.36611,2.36375,2.36611,7250000.0
2008-09-30 12:16:00,2.3647,2.36687,2.36156,2.36609,14630000.0
2008-09-30 12:17:00,2.36574,2.36715,2.36514,2.36639,9250000.0
2008-09-30 12:18:00,2.36678,2.36699,2.36206,2.36567,5750000.0
2008-09-30 12:19:00,2.36754,2.36809,2.36505,2.36621,8500000.0
2008-09-30 12:20:00,2.36451,2.36592,2.36016,2.3656,7750000.0
2008-09-30 12:21:00,2.3663,2.36812,2.3614,2.36526,12000000.0
2008-09-30 12:22:00,2.36703,2.36884,2.36234,2.36801,8000000.0
2008-09-30 12:23:00,2.3671,2.36887,2.36475,2.36887,7500000.0
2008-09-30 12:24:00,2.36848,2.36968,2.36599,2.36686,9500000.0
2008-09-30 12:25:00,2.37053,2.37231,2.36703,2.37003,5880000.0
2008-09-30 12:26:00,2.36965,2.37096,2.36444,2.36676,12250000.0
2008-09-30 12:27:00,2.37185,2.37185,2.36746,2.3705,7250000.0
2008-09-30 12:28:00,2.36903,2.37181,2.36741,2.37141,13500000.0
2008-09-30 12:29:00,2.37352,2.37391,2.36926,2.37091,9000000.0
2008-09-30 12:30:00,2.3743,2.37671,2.37343,2.3735,6250000.0
2008-09-30 12:31:00,2.37654,2.37654,2.37244,2.37484,8750000.0
2008-09-30 12:32:00,2.3755,2.37635,2.37062,2.3732,6630000.0
2008-09-30 12:33:00,2.37482,2.37615,2.37142,2.37384,10250000.0
2008-09-30 12:34:00,2.37664,2.37664,2.37111,2.375,10000000.0
2008-09-30 12:35:00,2.37493,2.37493,2.36988,2.37275,7500000.0
2008-09-30 12:36:00,2.37451,2.37592,2.37119,2.37573,9750000.0
2008-09-30 12:37:00,2.37539,2.376,2.37109,2.37244,10500000.0
2008-09-30 12:38:00,2.37422,2.37465,2.37036,2.37036,9380000.0
2008-09-30 12:39:00,2.37471,2.37471,2.37092,2.37178,9250000.0
2008-09-30 12:40:00,2.36983,2.37412,2.36983,2.37412,8250000.0
2008-09-30 12:41:00,2.37408,2.37468,2.36995,2.37136,10380000.0
2008-09-30 12:42:00,2.37285,2.37306,2.37125,2.37288,6000000.0
2008-09-30 12:43:00,2.37293,2.37344,2.37031,2.37116,13630000.0
2008-09-30 12:44:00,2.3722,2.3722,2.36506,2.36969,7500000.0
2008-09-30 12:45:00,2.37239,2.37299,2.36839,2.37299,9250000.0
2008-09-30 12:46:00,2.3712,2.37282,2.3712,2.37237,7500000.0
2008-09-30 12:47:00,2.37405,2.37405,2.37166,2.37366,7750000.0
2008-09-30 12:48:00,2.37408,2.37516,2.36929,2.37314,8250000.0
2008-09-30 12:49:00,2.37488,2.37495,2.37004,2.37495,8000000.0
2008-09-30 12:50:00,2.37557,2.37634,2.37289,2.37289,15250000.0
2008-09-30 12:51:00,2.3731,2.37534,2.36913,2.37479,8630000.0
2008-09-30 12:52:00,2.37355,2.3738,2.36951,2.37069,12500000.0
2008-09-30 12:53:00,2.37292,2.37411,2.37064,2.37311,10500000.0
2008-09-30 12:54:00,2.37193,2.37459,2.37038,2.37318,11130000.0
2008-09-30 12:55:00,2.37043,2.37375,2.36932,2.37312,10750000.0
2008-09-30 12:56:00,2.36944,2.37341,2.36677,2.37307,15250000.0
2008-09-30 12:57:00,2.37142,2.37305,2.36844,2.37294,10000000.0
2008-09-30 12:58:00,2.37123,2.37476,2.36991,2.37405,5500000.0
2008-09-30 12:59:00,2.37476,2.37519,2.37098,2.37346,10380000.0
2008-09-30 13:00:00,2.37634,2.37642,2.37118,2.37552,9750000.0
2008-09-30 13:01:00,2.37475,2.37682,2.37334,2.37449,8750000.0
2008-09-30 13:02:00,2.37572,2.37641,2.37315,2.37639,15250000.0
2008-09-30 13:03:00,2.37198,2.37652,2.37198,2.37452,13750000.0
2008-09-30 13:04:00,2.37454,2.37469,2.37257,2.37428,7000000.0
2008-09-30 13:05:00,2.3706,2.37575,2.3706,2.37516,15000000.0
2008-09-30 13:06:00,2.37276,2.37631,2.37018,2.37155,6750000.0
2008-09-30 13:07:00,2.37043,2.37526,2.36837,2.37275,13500000.0
2008-09-30 13:08:00,2.37562,2.37562,2.37289,2.37504,5500000.0
2008-09-30 13:09:00,2.37438,2.37583,2.36999,2.37488,5500000.0
2008-09-30 13:10:00,2.37476,2.37617,2.37299,2.37606,14130000.0
2008-09-30 13:11:00,2.37475,2.37589,2.37108,2.37497,8750000.0
2008-09-30 13:12:00,2.37603,2.37603,2.37293,2.37597,7630000.0
2008-09-30 13:13:00,2.37256,2.37524,2.3706,2.3748,9750000.0
2008-09-30 13:14:00,2.37071,2.37592,2.36856,2.3751,9750000.0
2008-09-30 13:15:00,2.37356,2.37545,2.37261,2.37261,6750000.0
2008-09-30 13:16:00,2.37299,2.37299,2.3675,2.3723,7380000.0
2008-09-30 13:17:00,2.37262,2.37307,2.36932,2.37071,10750000.0
2008-09-30 13:18:00,2.36776,2.37096,2.36776,2.36987,8500000.0
2008-09-30 13:19:00,2.37039,2.37169,2.3656,2.37065,10880000.0
2008-09-30 13:20:00,2.36731,2.37095,2.36731,2.36821,11500000.0
2008-09-30 13:21:00,2.36758,2.37008,2.3666,2.36997,7250000.0
2008-09-30 13:22:00,2.36923,2.37056,2.36625,2.36625,9250000.0
2008-09-30 13:23:00,2.36877,2.36939,2.36545,2.36909,11250000.0
2008-09-30 13:24:00,2.36947,2.3698,2.36528,2.36895,13260000.0
2008-09-30 13:25:00,2.36858,2.37,2.36421,2.36926,10500000.0
2008-09-30 13:26:00,2.36685,2.37027,2.36685,2.36937,8250000.0
2008-09-30 13:27:00,2.36987,2.36987,2.36368,2.36882,16250000.0
2008-09-30 13:28:00,2.36613,2.3687,2.36547,2.36547,9750000.0
2008-09-30 13:29:00,2.36707,2.36986,2.36661,2.36661,13880000.0
2008-09-30 13:30:00,2.36553,2.36983,2.36553,2.36853,6500000.0
2008-09-30 13:31:00,2.36868,2.37092,2.36587,2.36975,6500000.0
2008-09-30 13:32:00,2.37145,2.37164,2.36871,2.36987,10500000.0
2008-09-30 13:33:00,2.37098,2.37221,2.36705,2.37051,12000000.0
2008-09-30 13:34:00,2.36985,2.37007,2.36772,2.36981,7500000.0
2008-09-30 13:35:00,2.36936,2.37024,2.36744,2.36883,10250000.0
2008-09-30 13:36:00,2.36901,2.36984,2.36503,2.36848,7750000.0
2008-09-30 13:37:00,2.36681,2.36833,2.36391,2.36391,8000000.0
2008-09-30 13:38:00,2.3683,2.36974,2.36521,2.36908,13000000.0
2008-09-30 13:39:00,2.36797,2.36877,2.36082,2.36751,6500000.0
2008-09-30 13:40:00,2.36793,2.36899,2.36039,2.3653,13000000.0
2008-09-30 13:41:00,2.36766,2.36766,2.36311,2.36517,6750000.0
2008-09-30 13:42:00,2.3654,2.36548,2.36107,2.36445,9750000.0
2008-09-30 13:43:00,2.36573,2.36688,2.36232,2.36688,15630000.0
2008-09-30 13:44:00,2.36637,2.36737,2.36195,2.36455,9750000.0
2008-09-30 13:45:00,2.36646,2.36772,2.36421,2.36617,6000000.0
2008-09-30 13:46:00,2.36908,2.36956,2.36455,2.36686,10500000.0
2008-09-30 13:47:00,2.36838,2.36996,2.3665,2.36714,10000000.0
2008-09-30 13:48:00,2.36905,2.36946,2.3661,2.36887,6130000.0
2008-09-30 13:49:00,2.36618,2.37048,2.36394,2.3695,13750000.0
2008-09-30 13:50:00,2.36826,2.36996,2.36694,2.3673,5250000.0
2008-09-30 13:51:00,2.36936,2.37157,2.36709,2.36891,10000000.0
2008-09-30 13:52:00,2.3709,2.37121,2.36718,2.37121,6750000.0
2008-09-30 13:53:00,2.37016,2.37128,2.36726,2.36726,8750000.0
2008-09-30 13:54:00,2.36653,2.36877,2.36556,2.36729,6250000.0
2008-09-30 13:55:00,2.37042,2.37042,2.36219,2.36723,5880000.0
2008-09-30 13:56:00,2.3652,2.36865,2.36437,2.36826,8250000.0
2008-09-30 13:57:00,2.37085,2.37085,2.36762,2.3699,11250000.0
2008-09-30 13:58:00,2.36859,2.36992,2.36541,2.36649,12000000.0
2008-09-30 13:59:00,2.36735,2.37075,2.36386,2.36386,8630000.0
2008-09-30 14:00:00,2.36866,2.37024,2.36805,2.36971,6260000.0
2008-09-30 14:01:00,2.36738,2.36934,2.36338,2.36338,9500000.0
2008-09-30 14:02:00,2.36594,2.36859,2.36594,2.36711,8130000.0
2008-09-30 14:03:00,2.36169,2.36783,2.36169,2.3649,8500000.0
2008-09-30 14:04:00,2.36524,2.36782,2.36508,2.36601,14000000.0
2008-09-30 14:05:00,2.36269,2.3672,2.36269,2.3672,5500000.0
2008-09-30 14:06:00,2.36598,2.36917,2.36327,2.36829,8750000.0
2008-09-30 14:07:00,2.36757,2.36757,2.36369,2.3671,14000000.0
2008-09-30 14:08:00,2.36695,2.3677,2.36438,2.3677,8500000.0
2008-09-30 14:09:00,2.36726,2.36828,2.36417,2.36828,7000000.0
2008-09-30 14:10:00,2.36848,2.3692,2.36583,2.36817,7500000.0
2008-09-30 14:11:00,2.36978,2.36978,2.36446,2.36872,12750000.0
2008-09-30 14:12:00,2.36827,2.36946,2.36705,2.36705,11250000.0
2008-09-30 14:13:00,2.36973,2.36992,2.36766,2.36992,8500000.0
2008-09-30 14:14:00,2.36772,2.37175,2.36772,2.36787,9130000.0
2008-09-30 14:15:00,2.36674,2.37088,2.36637,2.37088,8250000.0
2008-09-30 14:16:00,2.36875,2.37219,2.36875,2.37175,6380000.0
2008-09-30 14:17:00,2.37088,2.37244,2.36998,2.37213,6000000.0
2008-09-30 14:18:00,2.3704,2.37114,2.36837,2.3708,11760000.0
2008-09-30 14:19:00,2.36652,2.37103,2.36652,2.36672,5750000.0
2008-09-30 14:20:00,2.36462,2.37105,2.36462,2.37105,6750000.0
2008-09-30 14:21:00,2.37082,2.37082,2.36515,2.37008,13130000.0
2008-09-30 14:22:00,2.36865,2.37198,2.3674,2.37198,9250000.0
2008-09-30 14:23:00,2.37065,2.37323,2.36889,2.37285,11750000.0
2008-09-30 14:24:00,2.3716,2.37236,2.36747,2.37153,7380000.0
2008-09-30 14:25:00,2.37294,2.37294,2.36964,2.37221,7250000.0
2008-09-30 14:26:00,2.37031,2.37237,2.36824,2.37157,10250000.0
2008-09-30 14:27:00,2.37114,2.37221,2.36807,2.37155,6750000.0
2008-09-30 14:28:00,2.37066,2.37173,2.36768,2.36768,11000000.0
2008-09-30 14:29:00,2.37023,2.37166,2.36606,2.37143,8500000.0
2008-09-30 14:30:00,2.37046,2.37495,2.36764,2.37162,5880000.0
2008-09-30 14:31:00,2.37261,2.3744,2.36723,2.37325,9750000.0
2008-09-30 14:32:00,2.37316,2.37374,2.36964,2.37374,9750000.0
2008-09-30 14:33:00,2.37452,2.37483,2.37046,2.37483,7750000.0
2008-09-30 14:34:00,2.37401,2.37513,2.37251,2.37503,7750000.0
2008-09-30 14:35:00,2.37306,2.37701,2.37054,2.37701,12250000.0
2008-09-30 14:36:00,2.37671,2.37841,2.37393,2.37806,12510000.0
2008-09-30 14:37:00,2.37994,2.37998,2.3753,2.37834,8500000.0
2008-09-30 14:38:00,2.37855,2.37975,2.37657,2.37893,10500000.0
2008-09-30 14:39:00,2.37979,2.37999,2.37697,2.37697,7750000.0
2008-09-30 14:40:00,2.37934,2.38032,2.37649,2.37982,10500000.0
2008-09-30 14:41:00,2.38117,2.38117,2.37738,2.38026,6000000.0
2008-09-30 14:42:00,2.38062,2.38079,2.37706,2.37706,6000000.0
2008-09-30 14:43:00,2.37966,2.37995,2.37291,2.3785,11250000.0
2008-09-30 14:44:00,2.37411,2.38032,2.37411,2.37903,5250000.0
2008-09-30 14:45:00,2.37859,2.37978,2.37714,2.37741,11000000.0
2008-09-30 14:46:00,2.37647,2.38326,2.37647,2.38326,10130000.0
2008-09-30 14:47:00,2.38333,2.38333,2.37879,2.38139,10000000.0
2008-09-30 14:48:00,2.37945,2.3816,2.37893,2.37893,9500000.0
2008-09-30 14:49:00,2.37993,2.38083,2.37694,2.37972,5630000.0
2008-09-30 14:50:00,2.37588,2.38093,2.37588,2.37929,7250000.0
2008-09-30 14:51:00,2.3797,2.38081,2.37825,2.38028,9630000.0
2008-09-30 14:52:00,2.37919,2.38005,2.37495,2.37789,11500000.0
2008-09-30 14:53:00,2.37784,2.37962,2.3764,2.3764,10250000.0
2008-09-30 14:54:00,2.3795,2.38033,2.37472,2.38033,13500000.0
2008-09-30 14:55:00,2.37935,2.38035,2.37753,2.37965,16500000.0
2008-09-30 14:56:00,2.3805,2.38093,2.37635,2.37819,9130000.0
2008-09-30 14:57:00,2.3791,2.38077,2.37687,2.37867,10380000.0
2008-09-30 14:58:00,2.37889,2.38071,2.37767,2.37806,7750000.0
2008-09-30 14:59:00,2.38178,2.38199,2.37819,2.38015,8880000.0
2008-09-30 15:00:00,2.38025,2.38117,2.37879,2.38025,10250000.0
2008-09-30 15:01:00,2.37944,2.38165,2.37624,2.37939,10000000.0
2008-09-30 15:02:00,2.37846,2.38084,2.37696,2.37997,9000000.0
2008-09-30 15:03:00,2.37742,2.38153,2.37569,2.37953,12750000.0
2008-09-30 15:04:00,2.38016,2.38542,2.37864,2.37986,12250000.0
2008-09-30 15:05:00,2.38222,2.38312,2.38053,2.38097,10500000.0
2008-09-30 15:06:00,2.38174,2.38174,2.37835,2.38116,6250000.0
2008-09-30 15:07:00,2.37697,2.38011,2.37656,2.37882,7000000.0
2008-09-30 15:08:00,2.38119,2.38119,2.37763,2.38009,9000000.0
2008-09-30 15:09:00,2.3813,2.3813,2.37804,2.3805,10000000.0
2008-09-30 15:10:00,2.38121,2.38121,2.37693,2.37985,6750000.0
2008-09-30 15:11:00,2.38099,2.38182,2.37829,2.38182,11750000.0
2008-09-30 15:12:00,2.38073,2.38155,2.37812,2.37968,8500000.0
2008-09-30 15:13:00,2.37735,2.38114,2.37683,2.37924,9880000.0
2008-09-30 15:14:00,2.38017,2.38111,2.37573,2.37573,8000000.0
2008-09-30 15:15:00,2.38018,2.38018,2.37626,2.37747,11750000.0
2008-09-30 15:16:00,2.38021,2.38136,2.37931,2.37968,9000000.0
2008-09-30 15:17:00,2.38104,2.38133,2.37685,2.38035,13000000.0
2008-09-30 15:18:00,2.3824,2.38308,2.37978,2.38136,5750000.0
2008-09-30 15:19:00,2.38285,2.38495,2.38067,2.38067,7000000.0
2008-09-30 15:20:00,2.38449,2.38486,2.38128,2.3839,6500000.0
2008-09-30 15:21:00,2.38434,2.3848,2.37891,2.38286,9750000.0
2008-09-30 15:22:00,2.38321,2.38425,2.37931,2.38135,12510000.0
2008-09-30 15:23:00,2.38495,2.38507,2.38033,2.38409,5250000.0
2008-09-30 15:24:00,2.38283,2.38494,2.38117,2.3847,11000000.0
2008-09-30 15:25:00,2.38367,2.38434,2.38171,2.38434,10250000.0
2008-09-30 15:26:00,2.38412,2.3855,2.38033,2.38426,13250000.0
2008-09-30 15:27:00,2.38453,2.38513,2.38074,2.3825,6630000.0
2008-09-30 15:28:00,2.3815,2.3833,2.37969,2.38125,7380000.0
2008-09-30 15:29:00,2.37699,2.38242,2.37646,2.38242,6750000.0
2008-09-30 15:30:00,2.38255,2.38337,2.37994,2.38247,6500000.0
2008-09-30 15:31:00,2.38315,2.38518,2.38297,2.38312,9000000.0
2008-09-30 15:32:00,2.384,2.3864,2.38215,2.38458,10130000.0
2008-09-30 15:33:00,2.383,2.3854,2.38265,2.38345,8750000.0
2008-09-30 15:34:00,2.38553,2.38553,2.38151,2.38475,5500000.0
2008-09-30 15:35:00,2.38327,2.38425,2.37912,2.38333,11130000.0
2008-09-30 15:36:00,2.38353,2.38486,2.37988,2.38461,9250000.0
2008-09-30 15:37:00,2.38372,2.38529,2.38212,2.38529,6500000.0
2008-09-30 15:38:00,2.38244,2.38614,2.38174,2.38613,15000000.0
2008-09-30 15:39:00,2.38703,2.38738,2.38151,2.3856,10130000.0
2008-09-30 15:40:00,2.38618,2.38908,2.37997,2.3877,7500000.0
2008-09-30 15:41:00,2.38751,2.39095,2.38534,2.38534,6500000.0
2008-09-30 15:42:00,2.3901,2.3912,2.38919,2.3912,5630000.0
2008-09-30 15:43:00,2.38909,2.39028,2.38713,2.39028,5750000.0
2008-09-30 15:44:00,2.38927,2.39083,2.38755,2.38755,9130000.0
2008-09-30 15:45:00,2.39062,2.39107,2.38519,2.38975,14000000.0
2008-09-30 15:46:00,2.38931,2.39061,2.38655,2.38961,13130000.0
2008-09-30 15:47:00,2.38788,2.3905,2.38766,2.38873,9130000.0
2008-09-30 15:48:00,2.39115,2.39163,2.38794,2.39163,8500000.0
2008-09-30 15:49:00,2.39088,2.3936,2.38632,2.3936,10880000.0
2008-09-30 15:50:00,2.39405,2.39545,2.38893,2.39525,12250000.0
2008-09-30 15:51:00,2.39636,2.39678,2.39201,2.39663,7250000.0
2008-09-30 15:52:00,2.39394,2.39557,2.39147,2.39556,7250000.0
2008-09-30 15:53:00,2.39649,2.39649,2.39219,2.3949,8250000.0
2008-09-30 15:54:00,2.39429,2.39551,2.38818,2.39435,8000000.0
2008-09-30 15:55:00,2.39568,2.39596,2.39116,2.39495,9750000.0
2008-09-30 15:56:00,2.39363,2.3952,2.39227,2.39413,8750000.0
2008-09-30 15:57:00,2.39546,2.39546,2.39013,2.39185,15000000.0
2008-09-30 15:58:00,2.39379,2.39418,2.38964,2.38964,9250000.0
2008-09-30 15:59:00,2.39166,2.39277,2.38939,2.39211,8380000.0
2008-09-30 16:00:00,2.39305,2.39305,2.38808,2.39218,10750000.0
2008-09-30 16:01:00,2.39345,2.3942,2.39053,2.39053,11380000.0
2008-09-30 16:02:00,2.39357,2.3942,2.3892,2.3892,7000000.0
2008-09-30 16:03:00,2.3938,2.39475,2.39295,2.39366,6630000.0
2008-09-30 16:04:00,2.39301,2.39329,2.39083,2.3925,6250000.0
2008-09-30 16:05:00,2.39196,2.39305,2.38756,2.39185,9750000.0
2008-09-30 16:06:00,2.39252,2.39331,2.39141,2.39329,5250000.0
2008-09-30 16:07:00,2.39208,2.3929,2.39099,2.39258,8000000.0
2008-09-30 16:08:00,2.38908,2.39088,2.38908,2.39062,6000000.0
2008-09-30 16:09:00,2.39118,2.39164,2.38976,2.39025,7000000.0
2008-09-30 16:10:00,2.38998,2.39289,2.38932,2.39289,11750000.0
2008-09-30 16:11:00,2.39351,2.39351,2.38954,2.39066,14000000.0
2008-09-30 16:12:00,2.39467,2.39491,2.38766,2.39031,8750000.0
2008-09-30 16:13:00,2.39292,2.39375,2.39154,2.39375,5380000.0
2008-09-30 16:14:00,2.39393,2.39426,2.38889,2.39143,7000000.0
2008-09-30 16:15:00,2.39074,2.39411,2.38999,2.39411,9500000.0
2008-09-30 16:16:00,2.3928,2.39372,2.38866,2.39089,11380000.0
2008-09-30 16:17:00,2.3909,2.39189,2.38875,2.39095,6000000.0
2008-09-30 16:18:00,2.39141,2.39168,2.38815,2.39078,11250000.0
2008-09-30 16:19:00,2.39083,2.39181,2.38813,2.38866,11630000.0
2008-09-30 16:20:00,2.39042,2.39153,2.38468,2.39093,8750000.0
2008-09-30 16:21:00,2.39155,2.39155,2.38738,2.38738,7000000.0
2008-09-30 16:22:00,2.3909,2.3909,2.38577,2.38645,7500000.0
2008-09-30 16:23:00,2.38923,2.39323,2.38839,2.39323,11630000.0
2008-09-30 16:24:00,2.38991,2.39461,2.38828,2.39461,16000000.0
2008-09-30 16:25:00,2.39537,2.39554,2.39239,2.39335,8000000.0
2008-09-30 16:26:00,2.39399,2.39405,2.39022,2.3936,11380000.0
2008-09-30 16:27:00,2.39342,2.39403,2.38946,2.39403,9750000.0
2008-09-30 16:28:00,2.39298,2.39298,2.39016,2.39274,11380000.0
2008-09-30 16:29:00,2.3913,2.39293,2.3895,2.39293,6500000.0
2008-09-30 16:30:00,2.39255,2.39347,2.38932,2.39284,5380000.0
2008-09-30 16:31:00,2.39143,2.39424,2.3908,2.39424,7750000.0
2008-09-30 16:32:00,2.39347,2.39471,2.39136,2.39136,6880000.0
2008-09-30 16:33:00,2.39388,2.39388,2.39053,2.39359,11750000.0
2008-09-30 16:34:00,2.39344,2.39585,2.39235,2.39549,13500000.0
2008-09-30 16:35:00,2.39545,2.39755,2.3923,2.39394,12500000.0
2008-09-30 16:36:00,2.3963,2.39716,2.39334,2.39503,11250000.0
2008-09-30 16:37:00,2.39321,2.39706,2.39321,2.39706,6500000.0
2008-09-30 16:38:00,2.39646,2.39721,2.39343,2.39623,8500000.0
2008-09-30 16:39:00,2.39576,2.39642,2.39193,2.39511,6000000.0
2008-09-30 16:40:00,2.39445,2.39549,2.39026,2.39549,11750000.0
2008-09-30 16:41:00,2.39414,2.39638,2.39166,2.39571,11250000.0
2008-09-30 16:42:00,2.39615,2.39851,2.39281,2.39851,9500000.0
2008-09-30 16:43:00,2.39729,2.39963,2.39672,2.39892,5250000.0
2008-09-30 16:44:00,2.39813,2.40114,2.39813,2.40022,7250000.0
2008-09-30 16:45:00,2.40109,2.40265,2.39698,2.40133,8500000.0
2008-09-30 16:46:00,2.40019,2.40248,2.39757,2.39757,11000000.0
2008-09-30 16:47:00,2.39759,2.401,2.39759,2.401,7380000.0
2008-09-30 16:48:00,2.39907,2.40046,2.39452,2.40046,6380000.0
2008-09-30 16:49:00,2.39959,2.40317,2.3989,2.40317,7380000.0
2008-09-30 16:50:00,2.40278,2.40386,2.39821,2.40386,12500000.0
2008-09-30 16:51:00,2.40221,2.40289,2.39832,2.40235,5750000.0
2008-09-30 16:52:00,2.40282,2.40319,2.39687,2.40114,7000000.0
2008-09-30 16:53:00,2.39996,2.40329,2.39862,2.40294,6250000.0
2008-09-30 16:54:00,2.4006,2.40373,2.39895,2.40057,11260000.0
2008-09-30 16:55:00,2.40432,2.40432,2.4001,2.4001,7750000.0
2008-09-30 16:56:00,2.40255,2.40404,2.4019,2.40403,9500000.0
2008-09-30 16:57:00,2.39997,2.40295,2.39991,2.40269,6750000.0
2008-09-30 16:58:00,2.4014,2.4046,2.40098,2.40182,10250000.0
2008-09-30 16:59:00,2.40443,2.40737,2.4022,2.40646,11500000.0
2008-09-30 17:00:00,2.40891,2.40929,2.40148,2.40616,6750000.0
2008-09-30 17:01:00,2.40652,2.40821,2.40265,2.408,7130000.0
2008-09-30 17:02:00,2.4078,2.40825,2.40427,2.40427,6380000.0
2008-09-30 17:03:00,2.4071,2.40793,2.40396,2.40617,8250000.0
2008-09-30 17:04:00,2.40662,2.41086,2.40539,2.4108,6750000.0
2008-09-30 17:05:00,2.41075,2.41448,2.40956,2.4136,8880000.0
2008-09-30 17:06:00,2.41399,2.41711,2.41141,2.41453,9250000.0
2008-09-30 17:07:00,2.41362,2.41495,2.41196,2.41408,13750000.0
2008-09-30 17:08:00,2.4072,2.41044,2.40682,2.40775,7750000.0
2008-09-30 17:09:00,2.41058,2.41058,2.40912,2.40922,8750000.0
2008-09-30 17:10:00,2.40336,2.41012,2.40336,2.40956,7500000.0
2008-09-30 17:11:00,2.4095,2.4113,2.40568,2.41086,5750000.0
2008-09-30 17:12:00,2.40906,2.40906,2.40587,2.40611,7500000.0
2008-09-30 17:13:00,2.40721,2.40971,2.40633,2.40971,7250000.0
2008-09-30 17:14:00,2.40778,2.40866,2.40476,2.40485,8000000.0
2008-09-30 17:15:00,2.40844,2.40929,2.40685,2.40774,11250000.0
2008-09-30 17:16:00,2.40994,2.40994,2.40694,2.40983,9630000.0
2008-09-30 17:17:00,2.41032,2.4113,2.40806,2.41054,7250000.0
2008-09-30 17:18:00,2.41135,2.41258,2.40985,2.41247,10250000.0
2008-09-30 17:19:00,2.41078,2.41298,2.40952,2.41166,8750000.0
2008-09-30 17:20:00,2.41338,2.41338,2.40949,2.41233,8500000.0
2008-09-30 17:21:00,2.41137,2.41192,2.40753,2.41002,8500000.0
2008-09-30 17:22:00,2.41004,2.41084,2.40673,2.40673,7500000.0
2008-09-30 17:23:00,2.40825,2.41019,2.40571,2.40859,9630000.0
2008-09-30 17:24:00,2.4086,2.41195,2.40715,2.40818,6250000.0
2008-09-30 17:25:00,2.40946,2.41126,2.40814,2.41077,10380000.0
2008-09-30 17:26:00,2.41157,2.41273,2.40809,2.41052,6500000.0
2008-09-30 17:27:00,2.40877,2.41136,2.40471,2.40893,16250000.0
2008-09-30 17:28:00,2.40878,2.40916,2.40642,2.40735,7500000.0
2008-09-30 17:29:00,2.40673,2.40759,2.40341,2.40759,9000000.0
2008-09-30 17:30:00,2.40665,2.40826,2.40561,2.40762,9250000.0
2008-09-30 17:31:00,2.40751,2.40807,2.40627,2.40807,9750000.0
2008-09-30 17:32:00,2.40511,2.40732,2.40246,2.40246,6380000.0
2008-09-30 17:33:00,2.40617,2.40664,2.40301,2.4052,10750000.0
2008-09-30 17:34:00,2.40683,2.40683,2.40395,2.40395,11500000.0
2008-09-30 17:35:00,2.40166,2.40707,2.40166,2.40414,7750000.0
2008-09-30 17:36:00,2.40426,2.40723,2.40272,2.40646,8500000.0
2008-09-30 17:37:00,2.40783,2.4082,2.40382,2.40539,8000000.0
2008-09-30 17:38:00,2.40541,2.40878,2.40304,2.40878,10250000.0
2008-09-30 17:39:00,2.40787,2.40825,2.40531,2.40605,11000000.0
2008-09-30 17:40:00,2.40633,2.40653,2.40353,2.40609,14750000.0
2008-09-30 17:41:00,2.40633,2.40702,2.4046,2.40618,9750000.0
2008-09-30 17:42:00,2.40673,2.40673,2.40212,2.40514,10500000.0
2008-09-30 17:43:00,2.40524,2.40547,2.40185,2.40404,8500000.0
2008-09-30 17:44:00,2.40496,2.40652,2.40278,2.40652,6500000.0
2008-09-30 17:45:00,2.40606,2.40663,2.40194,2.40453,6000000.0
2008-09-30 17:46:00,2.40664,2.40805,2.40264,2.40366,11250000.0
2008-09-30 17:47:00,2.40733,2.40733,2.40115,2.40433,6500000.0
2008-09-30 17:48:00,2.40578,2.40689,2.40263,2.40411,6000000.0
2008-09-30 17:49:00,2.40349,2.40669,2.40218,2.40572,10500000.0
2008-09-30 17:50:00,2.40449,2.4056,2.40005,2.40522,10000000.0
2008-09-30 17:51:00,2.40357,2.40693,2.40357,2.40442,10750000.0
2008-09-30 17:52:00,2.40416,2.40688,2.40416,2.40676,5500000.0
2008-09-30 17:53:00,2.40642,2.40876,2.40283,2.40581,14510000.0
2008-09-30 17:54:00,2.40539,2.40762,2.40539,2.40762,8380000.0
2008-09-30 17:55:00,2.40588,2.40732,2.40335,2.4053,5500000.0
2008-09-30 17:56:00,2.40682,2.40699,2.40296,2.40611,11140000.0
2008-09-30 17:57:00,2.40434,2.40684,2.4014,2.40267,6750000.0
2008-09-30 17:58:00,2.40703,2.40703,2.403,2.40496,6750000.0
2008-09-30 17:59:00,2.40518,2.40858,2.4014,2.40858,7500000.0
2008-09-30 18:00:00,2.40879,2.40879,2.40418,2.40738,13880000.0
2008-09-30 18:01:00,2.40811,2.40922,2.40299,2.40421,12750000.0
2008-09-30 18:02:00,2.40817,2.40817,2.40235,2.40584,14750000.0
2008-09-30 18:03:00,2.40605,2.40987,2.40523,2.40987,5500000.0
2008-09-30 18:04:00,2.41091,2.41091,2.40745,2.40836,5630000.0
2008-09-30 18:05:00,2.40826,2.41142,2.40254,2.41024,11500000.0
2008-09-30 18:06:00,2.41199,2.41199,2.40877,2.41151,7880000.0
2008-09-30 18:07:00,2.41192,2.41254,2.40778,2.41157,8750000.0
2008-09-30 18:08:00,2.41218,2.41218,2.40847,2.40939,8250000.0
2008-09-30 18:09:00,2.41066,2.41082,2.4063,2.40709,9000000.0
2008-09-30 18:10:00,2.40855,2.41131,2.40626,2.40978,9380000.0
2008-09-30 18:11:00,2.41014,2.41232,2.40654,2.41232,7500000.0
2008-09-30 18:12:00,2.40841,2.41292,2.40734,2.41187,8000000.0
2008-09-30 18:13:00,2.41228,2.41228,2.41026,2.41081,8130000.0
2008-09-30 18:14:00,2.41233,2.41233,2.40792,2.41083,12250000.0
2008-09-30 18:15:00,2.41118,2.41292,2.4084,2.41165,9750000.0
2008-09-30 18:16:00,2.40861,2.41228,2.40861,2.41228,12000000.0
2008-09-30 18:17:00,2.41047,2.41275,2.40876,2.41031,22010000.0
2008-09-30 18:18:00,2.41013,2.4122,2.40733,2.40733,13760000.0
2008-09-30 18:19:00,2.41047,2.41155,2.40517,2.41072,7500000.0
2008-09-30 18:20:00,2.40757,2.41071,2.40757,2.41014,9880000.0
2008-09-30 18:21:00,2.40853,2.41004,2.40583,2.40888,8250000.0
2008-09-30 18:22:00,2.4059,2.40803,2.40389,2.40803,11130000.0
2008-09-30 18:23:00,2.40682,2.40921,2.40292,2.40921,9250000.0
2008-09-30 18:24:00,2.40899,2.40899,2.40394,2.40763,11750000.0
2008-09-30 18:25:00,2.4078,2.40924,2.40579,2.40748,6250000.0
2008-09-30 18:26:00,2.40577,2.40935,2.40536,2.40935,7750000.0
2008-09-30 18:27:00,2.40852,2.40867,2.40399,2.40706,8250000.0
2008-09-30 18:28:00,2.40752,2.40852,2.40318,2.40842,8500000.0
2008-09-30 18:29:00,2.40595,2.40701,2.40398,2.40701,5500000.0
2008-09-30 18:30:00,2.40642,2.40965,2.40216,2.40965,17250000.0
2008-09-30 18:31:00,2.41063,2.41103,2.40877,2.41103,7630000.0
2008-09-30 18:32:00,2.41077,2.41225,2.40639,2.41225,10000000.0
2008-09-30 18:33:00,2.41121,2.4115,2.40755,2.40959,6500000.0
2008-09-30 18:34:00,2.41152,2.41181,2.40785,2.40801,13880000.0
2008-09-30 18:35:00,2.41316,2.41316,2.40812,2.41182,5500000.0
2008-09-30 18:36:00,2.4121,2.41304,2.40805,2.41171,9000000.0
2008-09-30 18:37:00,2.41224,2.41224,2.40595,2.41064,11500000.0
2008-09-30 18:38:00,2.41014,2.41232,2.40695,2.41139,14250000.0
2008-09-30 18:39:00,2.40942,2.41221,2.40854,2.41196,12250000.0
2008-09-30 18:40:00,2.41256,2.41292,2.40647,2.41167,7500000.0
2008-09-30 18:41:00,2.4117,2.41274,2.4086,2.40932,7500000.0
2008-09-30 18:42:00,2.41126,2.41344,2.40995,2.41331,8000000.0
2008-09-30 18:43:00,2.41438,2.41511,2.4107,2.41439,10500000.0
2008-09-30 18:44:00,2.41377,2.41536,2.40923,2.41536,14000000.0
2008-09-30 18:45:00,2.41375,2.4175,2.41309,2.41674,11250000.0
2008-09-30 18:46:00,2.41539,2.41545,2.40815,2.4154,9500000.0
2008-09-30 18:47:00,2.41451,2.41549,2.40917,2.4153,7000000.0
2008-09-30 18:48:00,2.41539,2.41587,2.41312,2.41584,10500000.0
2008-09-30 18:49:00,2.41614,2.41627,2.41354,2.41563,6760000.0
2008-09-30 18:50:00,2.41597,2.41597,2.41286,2.4146,10500000.0
2008-09-30 18:51:00,2.41311,2.41443,2.4087,2.41089,9000000.0
2008-09-30 18:52:00,2.41443,2.41483,2.40891,2.4127,7130000.0
2008-09-30 18:53:00,2.41432,2.41463,2.41173,2.41426,11000000.0
2008-09-30 18:54:00,2.41514,2.41537,2.41224,2.41277,12500000.0
2008-09-30 18:55:00,2.41376,2.41614,2.40998,2.41321,8500000.0
2008-09-30 18:56:00,2.41661,2.41661,2.41158,2.41243,11000000.0
2008-09-30 18:57:00,2.41472,2.41555,2.40795,2.41275,7630000.0
2008-09-30 18:58:00,2.41162,2.41436,2.40932,2.41305,10750000.0
2008-09-30 18:59:00,2.41335,2.41506,2.41198,2.4141,5880000.0
2008-09-30 19:00:00,2.41548,2.41665,2.41075,2.41352,12250000.0
2008-09-30 19:01:00,2.41639,2.41639,2.41258,2.41332,5500000.0
2008-09-30 19:02:00,2.41553,2.41614,2.40891,2.41519,13000000.0
2008-09-30 19:03:00,2.4161,2.4161,2.41321,2.41486,9880000.0
2008-09-30 19:04:00,2.41429,2.41489,2.41279,2.41402,9750000.0
2008-09-30 19:05:00,2.41424,2.41545,2.41159,2.41545,8500000.0
2008-09-30 19:06:00,2.41084,2.41611,2.41084,2.41611,11880000.0
2008-09-30 19:07:00,2.41274,2.41505,2.40979,2.41147,10130000.0
2008-09-30 19:08:00,2.4133,2.41559,2.41323,2.41542,11000000.0
2008-09-30 19:09:00,2.41716,2.41716,2.41306,2.41363,6500000.0
2008-09-30 19:10:00,2.4152,2.4152,2.41164,2.41419,5500000.0
2008-09-30 19:11:00,2.41377,2.41468,2.41039,2.41468,13250000.0
2008-09-30 19:12:00,2.4137,2.41538,2.41117,2.41538,6500000.0
2008-09-30 19:13:00,2.41608,2.41608,2.41278,2.41567,5250000.0
2008-09-30 19:14:00,2.41373,2.41705,2.41337,2.4149,8500000.0
2008-09-30 19:15:00,2.41554,2.41671,2.41049,2.41243,11500000.0
2008-09-30 19:16:00,2.41563,2.41597,2.41,2.41413,14250000.0
2008-09-30 19:17:00,2.4151,2.41718,2.41375,2.41563,10750000.0
2008-09-30 19:18:00,2.41701,2.41701,2.4111,2.41275,19000000.0
2008-09-30 19:19:00,2.41334,2.41634,2.4119,2.4119,10130000.0
2008-09-30 19:20:00,2.4164,2.4164,2.411,2.4125,10630000.0
2008-09-30 19:21:00,2.41494,2.41511,2.40826,2.41266,9630000.0
2008-09-30 19:22:00,2.41305,2.4162,2.41257,2.41442,7750000.0
2008-09-30 19:23:00,2.41348,2.41378,2.4111,2.41373,13630000.0
2008-09-30 19:24:00,2.4122,2.41453,2.40903,2.41453,5250000.0
2008-09-30 19:25:00,2.41318,2.41361,2.40833,2.4123,5750000.0
2008-09-30 19:26:00,2.40881,2.41208,2.40881,2.41119,5250000.0
2008-09-30 19:27:00,2.40547,2.41056,2.40547,2.4095,8000000.0
2008-09-30 19:28:00,2.40928,2.41041,2.40552,2.40913,6000000.0
2008-09-30 19:29:00,2.41061,2.41061,2.40689,2.40768,15250000.0
2008-09-30 19:30:00,2.41045,2.41045,2.40666,2.40954,7000000.0
2008-09-30 19:31:00,2.40929,2.40972,2.40637,2.40972,13500000.0
2008-09-30 19:32:00,2.40961,2.40961,2.40574,2.4092,10250000.0
2008-09-30 19:33:00,2.40891,2.40892,2.40389,2.40868,9750000.0
2008-09-30 19:34:00,2.40875,2.40934,2.40639,2.40934,14130000.0
2008-09-30 19:35:00,2.40759,2.40978,2.40545,2.40912,6750000.0
2008-09-30 19:36:00,2.40706,2.41021,2.40631,2.41021,9000000.0
2008-09-30 19:37:00,2.40925,2.4116,2.40537,2.40898,11250000.0
2008-09-30 19:38:00,2.40939,2.41071,2.40868,2.40868,7000000.0
2008-09-30 19:39:00,2.41153,2.41153,2.40962,2.41076,9000000.0
2008-09-30 19:40:00,2.4097,2.41149,2.40879,2.41149,11250000.0
2008-09-30 19:41:00,2.40905,2.41091,2.40763,2.40763,6630000.0
2008-09-30 19:42:00,2.41068,2.41193,2.40943,2.41193,13500000.0
2008-09-30 19:43:00,2.40931,2.41134,2.40929,2.40929,9750000.0
2008-09-30 19:44:00,2.41129,2.41129,2.40691,2.41052,8500000.0
2008-09-30 19:45:00,2.41134,2.41197,2.40826,2.40913,9630000.0
2008-09-30 19:46:00,2.41058,2.41093,2.40825,2.41061,5630000.0
2008-09-30 19:47:00,2.40807,2.41096,2.40807,2.41096,10250000.0
2008-09-30 19:48:00,2.41193,2.41193,2.40796,2.41018,6000000.0
2008-09-30 19:49:00,2.40799,2.41193,2.40799,2.40867,5500000.0
2008-09-30 19:50:00,2.411,2.41127,2.40559,2.41127,13000000.0
2008-09-30 19:51:00,2.41038,2.41083,2.40656,2.41083,15500000.0
2008-09-30 19:52:00,2.4083,2.41081,2.40584,2.41076,9500000.0
2008-09-30 19:53:00,2.41052,2.41177,2.40628,2.40992,6750000.0
2008-09-30 19:54:00,2.41157,2.41241,2.40794,2.41131,7000000.0
2008-09-30 19:55:00,2.41223,2.41281,2.40934,2.41281,11750000.0
2008-09-30 19:56:00,2.41258,2.41258,2.40847,2.41222,11000000.0
2008-09-30 19:57:00,2.41307,2.41307,2.40741,2.40817,17250000.0
2008-09-30 19:58:00,2.40942,2.41121,2.40789,2.40968,7750000.0
2008-09-30 19:59:00,2.41053,2.41151,2.40876,2.41151,5250000.0
2008-09-30 20:00:00,2.41207,2.41207,2.40915,2.41046,11250000.0
2008-09-30 20:01:00,2.41055,2.41313,2.41005,2.41005,11500000.0
2008-09-30 20:02:00,2.41182,2.41302,2.41033,2.41302,8250000.0
2008-09-30 20:03:00,2.41199,2.41303,2.4099,2.4119,9630000.0
2008-09-30 20:04:00,2.41332,2.41374,2.4118,2.4118,9250000.0
2008-09-30 20:05:00,2.41361,2.41471,2.40964,2.41471,9630000.0
2008-09-30 20:06:00,2.41294,2.41448,2.4102,2.41216,8380000.0
2008-09-30 20:07:00,2.4143,2.4143,2.41136,2.41384,9750000.0
2008-09-30 20:08:00,2.41146,2.41328,2.40951,2.40951,7750000.0
2008-09-30 20:09:00,2.41185,2.4135,2.40901,2.4135,16000000.0
2008-09-30 20:10:00,2.41161,2.41387,2.41031,2.41335,7630000.0
2008-09-30 20:11:00,2.40948,2.4129,2.40948,2.4124,9130000.0
2008-09-30 20:12:00,2.41362,2.41362,2.40881,2.41166,8630000.0
2008-09-30 20:13:00,2.41022,2.41211,2.40635,2.41184,6750000.0
2008-09-30 20:14:00,2.411,2.41302,2.40939,2.41104,10750000.0
2008-09-30 20:15:00,2.41208,2.41208,2.4089,2.4089,8000000.0
2008-09-30 20:16:00,2.40935,2.41199,2.40878,2.41097,8000000.0
2008-09-30 20:17:00,2.40569,2.41124,2.40504,2.40504,9750000.0
2008-09-30 20:18:00,2.40998,2.41098,2.40724,2.41098,9250000.0
2008-09-30 20:19:00,2.41063,2.41224,2.40574,2.40907,8750000.0
2008-09-30 20:20:00,2.40704,2.4109,2.40704,2.40888,12630000.0
2008-09-30 20:21:00,2.41094,2.41094,2.40638,2.41014,10130000.0
2008-09-30 20:22:00,2.41019,2.41051,2.40841,2.40841,6250000.0
2008-09-30 20:23:00,2.40911,2.41076,2.40593,2.4063,8500000.0
2008-09-30 20:24:00,2.4104,2.41138,2.40804,2.40804,14380000.0
2008-09-30 20:25:00,2.4114,2.4114,2.40767,2.4095,12000000.0
2008-09-30 20:26:00,2.40866,2.41025,2.40452,2.40452,12880000.0
2008-09-30 20:27:00,2.40855,2.40855,2.40233,2.40563,7000000.0
2008-09-30 20:28:00,2.40795,2.40912,2.40641,2.40641,8000000.0
2008-09-30 20:29:00,2.40829,2.40829,2.40574,2.40755,8500000.0
2008-09-30 20:30:00,2.40807,2.40862,2.40363,2.40851,12000000.0
2008-09-30 20:31:00,2.40916,2.40944,2.40593,2.40593,7380000.0
2008-09-30 20:32:00,2.40996,2.40996,2.40634,2.40858,9500000.0
2008-09-30 20:33:00,2.40808,2.40835,2.40428,2.40432,8500000.0
2008-09-30 20:34:00,2.40613,2.40824,2.40613,2.40823,6000000.0
2008-09-30 20:35:00,2.40492,2.40858,2.40492,2.40812,5500000.0
2008-09-30 20:36:00,2.4075,2.40879,2.40561,2.4083,8000000.0
2008-09-30 20:37:00,2.40727,2.40869,2.40391,2.40782,10130000.0
2008-09-30 20:38:00,2.40765,2.40787,2.40428,2.40736,11000000.0
2008-09-30 20:39:00,2.40438,2.40825,2.40413,2.40413,5500000.0
2008-09-30 20:40:00,2.40502,2.40741,2.4018,2.40741,16750000.0
2008-09-30 20:41:00,2.40392,2.40774,2.40261,2.40774,14130000.0
2008-09-30 20:42:00,2.40656,2.40742,2.4031,2.4067,14000000.0
2008-09-30 20:43:00,2.40707,2.40707,2.40417,2.40417,5250000.0
2008-09-30 20:44:00,2.40657,2.40688,2.40261,2.40544,13880000.0
2008-09-30 20:45:00,2.40585,2.40635,2.40442,2.40557,6000000.0
2008-09-30 20:46:00,2.40089,2.40479,2.39969,2.40388,7750000.0
2008-09-30 20:47:00,2.40475,2.40548,2.40134,2.40548,8000000.0
2008-09-30 20:48:00,2.40526,2.40526,2.40111,2.40494,7750000.0
2008-09-30 20:49:00,2.40241,2.40405,2.39996,2.4028,7750000.0
2008-09-30 20:50:00,2.40273,2.40539,2.40189,2.40361,13630000.0
2008-09-30 20:51:00,2.4003,2.40431,2.39903,2.4017,7250000.0
2008-09-30 20:52:00,2.40528,2.40539,2.39988,2.40429,13000000.0
2008-09-30 20:53:00,2.40417,2.40474,2.40063,2.40308,11000000.0
2008-09-30 20:54:00,2.40473,2.40473,2.40074,2.40389,9250000.0
2008-09-30 20:55:00,2.40248,2.40599,2.39969,2.403,9250000.0
2008-09-30 20:56:00,2.40175,2.40562,2.40175,2.40308,5750000.0
2008-09-30 20:57:00,2.40554,2.40648,2.40208,2.40389,12380000.0
2008-09-30 20:58:00,2.40539,2.40571,2.40248,2.40439,10380000.0
2008-09-30 20:59:00,2.40379,2.40597,2.40211,2.40581,10510000.0
2008-09-30 21:00:00,2.40554,2.4059,2.40277,2.40437,7250000.0
2008-09-30 21:01:00,2.40678,2.40776,2.40132,2.4058,7130000.0
2008-09-30 21:02:00,2.40373,2.40757,2.40373,2.40416,14250000.0
2008-09-30 21:03:00,2.40594,2.40742,2.40594,2.40723,7130000.0
2008-09-30 21:04:00,2.40534,2.40741,2.40534,2.40653,6000000.0
2008-09-30 21:05:00,2.40694,2.40694,2.40246,2.40585,6000000.0
2008-09-30 21:06:00,2.40534,2.40686,2.40216,2.40378,5250000.0
2008-09-30 21:07:00,2.40648,2.40684,2.40419,2.40419,10500000.0
2008-09-30 21:08:00,2.40665,2.40665,2.40353,2.40501,10000000.0
2008-09-30 21:09:00,2.40559,2.40618,2.40292,2.40504,7500000.0
2008-09-30 21:10:00,2.40052,2.40607,2.40052,2.40353,9260000.0
2008-09-30 21:11:00,2.40499,2.40589,2.40247,2.40576,6750000.0
2008-09-30 21:12:00,2.40597,2.40693,2.40349,2.40387,7750000.0
2008-09-30 21:13:00,2.40521,2.407,2.40145,2.40642,9760000.0
2008-09-30 21:14:00,2.40585,2.40763,2.40332,2.40332,6000000.0
2008-09-30 21:15:00,2.40656,2.40656,2.40138,2.40162,10250000.0
2008-09-30 21:16:00,2.40523,2.40753,2.40326,2.40326,12380000.0
2008-09-30 21:17:00,2.40259,2.40782,2.40184,2.4072,10000000.0
2008-09-30 21:18:00,2.40646,2.40687,2.40211,2.40622,12250000.0
2008-09-30 21:19:00,2.40553,2.40754,2.40553,2.40754,5500000.0
2008-09-30 21:20:00,2.40669,2.40744,2.40404,2.4073,6500000.0
2008-09-30 21:21:00,2.40418,2.40784,2.40418,2.406,8750000.0
2008-09-30 21:22:00,2.40367,2.4094,2.40367,2.40578,10000000.0
2008-09-30 21:23:00,2.40619,2.40854,2.40619,2.40854,7500000.0
2008-09-30 21:24:00,2.40684,2.40861,2.40513,2.40513,7000000.0
2008-09-30 21:25:00,2.40707,2.40929,2.40469,2.4079,12000000.0
2008-09-30 21:26:00,2.40462,2.4087,2.40392,2.4087,6000000.0
2008-09-30 21:27:00,2.40766,2.40956,2.40603,2.40603,7750000.0
2008-09-30 21:28:00,2.40707,2.40921,2.40434,2.40862,7880000.0
2008-09-30 21:29:00,2.40837,2.40969,2.40525,2.40969,6500000.0
2008-09-30 21:30:00,2.40919,2.40919,2.40318,2.40906,13750000.0
2008-09-30 21:31:00,2.40626,2.40954,2.40503,2.40663,11250000.0
2008-09-30 21:32:00,2.40611,2.40972,2.40601,2.40908,5250000.0
2008-09-30 21:33:00,2.40818,2.40963,2.40627,2.40895,5500000.0
2008-09-30 21:34:00,2.40869,2.40968,2.40612,2.40809,10250000.0
2008-09-30 21:35:00,2.40486,2.4098,2.40486,2.40909,7630000.0
2008-09-30 21:36:00,2.40782,2.40924,2.40764,2.40878,10000000.0
2008-09-30 21:37:00,2.4083,2.41004,2.40521,2.41004,7880000.0
2008-09-30 21:38:00,2.40563,2.40933,2.40563,2.40624,10250000.0
2008-09-30 21:39:00,2.40918,2.40919,2.40466,2.40812,9000000.0
2008-09-30 21:40:00,2.40938,2.40986,2.40633,2.40986,7000000.0
2008-09-30 21:41:00,2.40932,2.40932,2.40444,2.40444,6500000.0
2008-09-30 21:42:00,2.4078,2.41013,2.4078,2.40981,6500000.0
2008-09-30 21:43:00,2.41001,2.41001,2.40671,2.40813,8000000.0
2008-09-30 21:44:00,2.40864,2.40864,2.40245,2.40747,11000000.0
2008-09-30 21:45:00,2.40791,2.40875,2.40722,2.40722,8510000.0
2008-09-30 21:46:00,2.40929,2.40929,2.40542,2.40869,8750000.0
2008-09-30 21:47:00,2.40826,2.40893,2.40547,2.40838,8000000.0
2008-09-30 21:48:00,2.40769,2.40823,2.40283,2.40823,14500000.0
2008-09-30 21:49:00,2.40613,2.40755,2.40379,2.40379,5500000.0
2008-09-30 21:50:00,2.40653,2.40822,2.40378,2.40769,6500000.0
2008-09-30 21:51:00,2.40559,2.40798,2.40482,2.40798,6000000.0
2008-09-30 21:52:00,2.40597,2.40764,2.40249,2.40605,5250000.0
2008-09-30 21:53:00,2.40799,2.40865,2.40655,2.40659,6630000.0
2008-09-30 21:54:00,2.40745,2.40869,2.40538,2.40849,6250000.0
2008-09-30 21:55:00,2.40787,2.40811,2.40713,2.40713,8750000.0
2008-09-30 21:56:00,2.40636,2.40779,2.40321,2.40321,5250000.0
2008-09-30 21:57:00,2.40527,2.40789,2.40527,2.40609,9010000.0
2008-09-30 21:58:00,2.40852,2.40935,2.40699,2.40699,13250000.0
2008-09-30 21:59:00,2.40646,2.40854,2.40391,2.40391,11250000.0
2008-09-30 22:00:00,2.40858,2.40862,2.40595,2.40862,6880000.0
2008-09-30 22:01:00,2.40689,2.4093,2.40589,2.4093,6750000.0
2008-09-30 22:02:00,2.40961,2.40994,2.4048,2.40792,6630000.0
2008-09-30 22:03:00,2.40853,2.40968,2.40569,2.40931,9500000.0
2008-09-30 22:04:00,2.4036,2.40923,2.4036,2.40918,6500000.0
2008-09-30 22:05:00,2.40789,2.40906,2.40554,2.40554,6130000.0
2008-09-30 22:06:00,2.41008,2.41008,2.40739,2.40749,11130000.0
2008-09-30 22:07:00,2.40807,2.4096,2.40651,2.40651,7250000.0
2008-09-30 22:08:00,2.40993,2.41019,2.40893,2.40979,6750000.0
2008-09-30 22:09:00,2.40657,2.40976,2.40444,2.40976,8630000.0
2008-09-30 22:10:00,2.40777,2.41006,2.40497,2.41006,10880000.0
2008-09-30 22:11:00,2.40589,2.40955,2.40589,2.40754,10250000.0
2008-09-30 22:12:00,2.40664,2.40957,2.40664,2.40776,8000000.0
2008-09-30 22:13:00,2.40835,2.40915,2.40668,2.40864,10500000.0
2008-09-30 22:14:00,2.40772,2.40865,2.40581,2.40669,9880000.0
2008-09-30 22:15:00,2.40945,2.40945,2.40711,2.40928,8750000.0
2008-09-30 22:16:00,2.40928,2.40949,2.40683,2.40949,6380000.0
2008-09-30 22:17:00,2.40941,2.40941,2.40291,2.40606,9630000.0
2008-09-30 22:18:00,2.40803,2.40961,2.40705,2.40961,7130000.0
2008-09-30 22:19:00,2.40719,2.40923,2.40719,2.40754,8500000.0
2008-09-30 22:20:00,2.40887,2.40887,2.405,2.405,7000000.0
2008-09-30 22:21:00,2.40777,2.40797,2.40667,2.40667,10250000.0
2008-09-30 22:22:00,2.40765,2.40889,2.40513,2.40621,6750000.0
2008-09-30 22:23:00,2.40444,2.4076,2.40406,2.40406,5500000.0
2008-09-30 22:24:00,2.40786,2.40855,2.40564,2.40723,6500000.0
2008-09-30 22:25:00,2.40784,2.4083,2.40442,2.40737,6250000.0
2008-09-30 22:26:00,2.40822,2.40831,2.40587,2.40813,7000000.0
2008-09-30 22:27:00,2.40526,2.40896,2.40425,2.40461,7880000.0
2008-09-30 22:28:00,2.40765,2.40858,2.40658,2.40768,10880000.0
2008-09-30 22:29:00,2.40766,2.40932,2.40566,2.40911,9000000.0
2008-09-30 22:30:00,2.40974,2.40974,2.40487,2.40833,7500000.0
2008-09-30 22:31:00,2.40759,2.40948,2.40555,2.40829,7500000.0
2008-09-30 22:32:00,2.40793,2.4096,2.40666,2.40771,13000000.0
2008-09-30 22:33:00,2.4098,2.4098,2.4071,2.40835,10500000.0
2008-09-30 22:34:00,2.40942,2.40942,2.40778,2.40786,5380000.0
2008-09-30 22:35:00,2.40974,2.40974,2.40587,2.4072,5250000.0
2008-09-30 22:36:00,2.40922,2.40922,2.40702,2.40787,4250000.0
2008-09-30 22:37:00,2.40671,2.40858,2.4038,2.40786,6880000.0
2008-09-30 22:38:00,2.40315,2.40887,2.40315,2.40887,6250000.0
2008-09-30 22:39:00,2.40597,2.40819,2.40468,2.40468,8250000.0
2008-09-30 22:40:00,2.40801,2.40801,2.40504,2.40607,9750000.0
2008-09-30 22:41:00,2.40814,2.40814,2.40519,2.40607,5250000.0
2008-09-30 22:42:00,2.40624,2.40734,2.40337,2.40337,7500000.0
2008-09-30 22:43:00,2.40206,2.40681,2.40206,2.40565,9000000.0
2008-09-30 22:44:00,2.406,2.406,2.40375,2.40543,8750000.0
2008-09-30 22:45:00,2.40493,2.40581,2.40407,2.40407,8750000.0
2008-09-30 22:46:00,2.40393,2.40657,2.40096,2.40598,5250000.0
2008-09-30 22:47:00,2.4054,2.4054,2.40182,2.40536,5500000.0
2008-09-30 22:48:00,2.40703,2.40703,2.4027,2.40411,11750000.0
2008-09-30 22:49:00,2.40461,2.40559,2.40075,2.40262,9250000.0
2008-09-30 22:50:00,2.40476,2.40625,2.40096,2.40625,10250000.0
2008-09-30 22:51:00,2.40624,2.40642,2.40212,2.40635,8500000.0
2008-09-30 22:52:00,2.40321,2.4057,2.40166,2.40449,5750000.0
2008-09-30 22:53:00,2.40557,2.40564,2.40112,2.40241,6250000.0
2008-09-30 22:54:00,2.40374,2.40605,2.40188,2.40453,15130000.0
2008-09-30 22:55:00,2.40474,2.40474,2.40055,2.40137,6500000.0
2008-09-30 22:56:00,2.40418,2.40494,2.40025,2.40345,4880000.0
2008-09-30 22:57:00,2.40567,2.40584,2.40404,2.40509,7750000.0
2008-09-30 22:58:00,2.40506,2.40568,2.40023,2.40299,6250000.0
2008-09-30 22:59:00,2.40547,2.40547,2.40208,2.40374,6250000.0
2008-09-30 23:00:00,2.40372,2.40578,2.40265,2.40511,10380000.0
2008-09-30 23:01:00,2.40378,2.40524,2.40292,2.405,7750000.0
2008-09-30 23:02:00,2.40613,2.40613,2.40088,2.40088,11000000.0
2008-09-30 23:03:00,2.40413,2.40559,2.40073,2.40459,9880000.0
2008-09-30 23:04:00,2.4013,2.40664,2.4013,2.40664,8750000.0
2008-09-30 23:05:00,2.40067,2.40492,2.39988,2.40431,5750000.0
2008-09-30 23:06:00,2.40204,2.40738,2.40204,2.40426,10000000.0
2008-09-30 23:07:00,2.40221,2.40398,2.39911,2.40119,9880000.0
2008-09-30 23:09:00,2.40361,2.405,2.4009,2.40381,9500000.0
2008-09-30 23:10:00,2.4048,2.4048,2.40138,2.40305,11130000.0
2008-09-30 23:11:00,2.40269,2.40374,2.39938,2.40114,5750000.0
2008-09-30 23:12:00,2.40321,2.40412,2.40087,2.40087,9750000.0
2008-09-30 23:13:00,2.40316,2.40353,2.40018,2.40268,8500000.0
2008-09-30 23:14:00,2.40023,2.40374,2.39868,2.40041,8250000.0
2008-09-30 23:15:00,2.39969,2.40281,2.39857,2.40199,6010000.0
2008-09-30 23:16:00,2.40005,2.40359,2.40005,2.40337,10250000.0
2008-09-30 23:17:00,2.40338,2.40338,2.40166,2.40192,8500000.0
2008-09-30 23:18:00,2.4023,2.40334,2.40101,2.40101,6380000.0
2008-09-30 23:19:00,2.40214,2.40334,2.39902,2.40067,7630000.0
2008-09-30 23:20:00,2.40182,2.40196,2.39862,2.40043,9250000.0
2008-09-30 23:21:00,2.39961,2.40226,2.39961,2.40028,8130000.0
2008-09-30 23:22:00,2.4007,2.40246,2.39837,2.40066,7750000.0
2008-09-30 23:23:00,2.39773,2.40079,2.39482,2.40079,7250000.0
2008-09-30 23:24:00,2.39913,2.4022,2.39648,2.39648,8130000.0
2008-09-30 23:25:00,2.39916,2.40059,2.39658,2.39722,6880000.0
2008-09-30 23:26:00,2.39849,2.4006,2.39742,2.39876,6250000.0
2008-09-30 23:27:00,2.39954,2.39981,2.39846,2.39957,9000000.0
2008-09-30 23:28:00,2.39897,2.40005,2.39663,2.3971,6630000.0
2008-09-30 23:29:00,2.39844,2.40008,2.39782,2.3987,6500000.0
2008-09-30 23:30:00,2.39774,2.40011,2.39656,2.39656,7500000.0
2008-09-30 23:31:00,2.39683,2.40035,2.39683,2.39746,7500000.0
2008-09-30 23:32:00,2.3991,2.40001,2.39583,2.39972,10500000.0
2008-09-30 23:33:00,2.39953,2.40003,2.39531,2.39942,6500000.0
2008-09-30 23:34:00,2.40116,2.40116,2.3957,2.39914,4500000.0
2008-09-30 23:35:00,2.39864,2.39918,2.39589,2.39784,7630000.0
2008-09-30 23:36:00,2.40173,2.40173,2.39997,2.40097,8500000.0
2008-09-30 23:37:00,2.39926,2.40005,2.39689,2.39795,8750000.0
2008-09-30 23:38:00,2.39848,2.3998,2.39843,2.39878,7250000.0
2008-09-30 23:39:00,2.39883,2.40024,2.39554,2.40024,8250000.0
2008-09-30 23:40:00,2.40076,2.40076,2.39743,2.39948,8500000.0
2008-09-30 23:41:00,2.39823,2.39983,2.39677,2.39789,5880000.0
2008-09-30 23:42:00,2.40142,2.40203,2.40107,2.4014,4750000.0
2008-09-30 23:43:00,2.3988,2.39968,2.39519,2.39752,6250000.0
2008-09-30 23:44:00,2.39672,2.40018,2.39587,2.39587,5750000.0
2008-09-30 23:45:00,2.39844,2.4007,2.39712,2.39883,8380000.0
2008-09-30 23:46:00,2.39962,2.40041,2.39858,2.39915,8250000.0
2008-09-30 23:47:00,2.39961,2.40035,2.39729,2.39943,13000000.0
2008-09-30 23:48:00,2.39835,2.40014,2.39687,2.39839,5750000.0
2008-09-30 23:49:00,2.39891,2.39986,2.39431,2.39986,6000000.0
2008-09-30 23:50:00,2.40012,2.40019,2.39428,2.3998,9250000.0
2008-09-30 23:51:00,2.39945,2.39999,2.39686,2.39999,5500000.0
2008-09-30 23:52:00,2.40002,2.40053,2.39606,2.399,15750000.0
2008-09-30 23:53:00,2.40077,2.40077,2.39618,2.39919,6500000.0
2008-09-30 23:54:00,2.40111,2.40111,2.39513,2.3964,15130000.0
2008-09-30 23:55:00,2.40088,2.40088,2.39686,2.39902,6250000.0
2008-09-30 23:56:00,2.39675,2.4006,2.39675,2.39749,7000000.0
2008-09-30 23:57:00,2.40069,2.4017,2.39602,2.4017,12250000.0
2008-09-30 23:58:00,2.39861,2.40034,2.39835,2.39941,9250000.0
2008-09-30 23:59:00,2.39937,2.40021,2.39784,2.39903,10000000.0
2008-10-01 00:00:00,2.40207,2.40258,2.39981,2.40147,8500000.0
2008-10-01 00:01:00,2.40014,2.40014,2.39724,2.39724,7500000.0
2008-10-01 00:02:00,2.39784,2.40082,2.39784,2.39881,8500000.0
2008-10-01 00:03:00,2.3955,2.40107,2.39514,2.39777,9380000.0
2008-10-01 00:04:00,2.40069,2.40069,2.39397,2.39847,10880000.0
2008-10-01 00:05:00,2.40117,2.40152,2.3945,2.39874,16380000.0
2008-10-01 00:06:00,2.3988,2.40132,2.39581,2.3986,9130000.0
2008-10-01 00:07:00,2.39663,2.39906,2.39437,2.39862,9000000.0
2008-10-01 00:08:00,2.39892,2.40057,2.39632,2.39925,10250000.0
2008-10-01 00:09:00,2.39885,2.40131,2.39736,2.40131,5750000.0
2008-10-01 00:10:00,2.3984,2.40124,2.39567,2.40124,5750000.0
2008-10-01 00:11:00,2.40105,2.40134,2.3969,2.39892,15000000.0
2008-10-01 00:12:00,2.39892,2.39892,2.39798,2.3987,4250000.0
2008-10-01 00:13:00,2.39933,2.40048,2.39818,2.39911,7250000.0
2008-10-01 00:14:00,2.39799,2.40125,2.39799,2.39946,8630000.0
2008-10-01 00:15:00,2.40011,2.40054,2.39644,2.39931,8130000.0
2008-10-01 00:16:00,2.39869,2.40067,2.39582,2.39892,12380000.0
2008-10-01 00:17:00,2.39883,2.40288,2.39825,2.40086,8500000.0
2008-10-01 00:18:00,2.40228,2.40244,2.39766,2.39819,14000000.0
2008-10-01 00:19:00,2.40335,2.40335,2.39977,2.40253,6750000.0
2008-10-01 00:20:00,2.40052,2.40428,2.40052,2.40091,10000000.0
2008-10-01 00:21:00,2.40229,2.40375,2.39855,2.40375,10750000.0
2008-10-01 00:22:00,2.40294,2.40295,2.40128,2.40172,6750000.0
2008-10-01 00:23:00,2.40293,2.40293,2.39901,2.39947,9630000.0
2008-10-01 00:24:00,2.40159,2.40332,2.40138,2.40194,9500000.0
2008-10-01 00:25:00,2.40117,2.40344,2.40043,2.40043,9500000.0
2008-10-01 00:26:00,2.40119,2.40183,2.40067,2.40183,8500000.0
2008-10-01 00:27:00,2.40058,2.40432,2.40019,2.4028,9500000.0
2008-10-01 00:28:00,2.40237,2.40358,2.39774,2.40246,13130000.0
2008-10-01 00:29:00,2.40402,2.40671,2.40025,2.40566,16000000.0
2008-10-01 00:30:00,2.40373,2.40588,2.40025,2.40588,12000000.0
2008-10-01 00:31:00,2.40079,2.4054,2.40054,2.4054,7250000.0
2008-10-01 00:32:00,2.40457,2.40636,2.40185,2.40507,9750000.0
2008-10-01 00:33:00,2.4023,2.40577,2.4023,2.40577,8500000.0
2008-10-01 00:34:00,2.4042,2.40522,2.40076,2.40376,7500000.0
2008-10-01 00:35:00,2.40389,2.40629,2.40359,2.40576,8000000.0
2008-10-01 00:36:00,2.40407,2.40407,2.40287,2.40351,8750000.0
2008-10-01 00:37:00,2.40413,2.4065,2.40386,2.4065,9380000.0
2008-10-01 00:38:00,2.40393,2.4077,2.40305,2.40642,11000000.0
2008-10-01 00:39:00,2.40373,2.40587,2.40236,2.40236,6250000.0
2008-10-01 00:40:00,2.40544,2.40611,2.40227,2.40607,5500000.0
2008-10-01 00:41:00,2.40543,2.40697,2.4025,2.4069,10250000.0
2008-10-01 00:42:00,2.40538,2.40547,2.40175,2.40547,8750000.0
2008-10-01 00:43:00,2.40172,2.40745,2.40172,2.40745,9750000.0
2008-10-01 00:44:00,2.407,2.40743,2.40537,2.40538,7000000.0
2008-10-01 00:45:00,2.40531,2.40611,2.4023,2.40538,9750000.0
2008-10-01 00:46:00,2.40566,2.4074,2.40428,2.40483,11500000.0
2008-10-01 00:47:00,2.40082,2.40605,2.40021,2.40063,17750000.0
2008-10-01 00:48:00,2.40666,2.40666,2.40046,2.40551,8500000.0
2008-10-01 00:49:00,2.40387,2.40574,2.40211,2.40326,9000000.0
2008-10-01 00:50:00,2.40316,2.40559,2.40032,2.40424,9500000.0
2008-10-01 00:51:00,2.40408,2.40631,2.40089,2.40408,16250000.0
2008-10-01 00:52:00,2.40446,2.40538,2.40096,2.40325,8250000.0
2008-10-01 00:53:00,2.40403,2.40479,2.40015,2.40188,17500000.0
2008-10-01 00:54:00,2.40303,2.40422,2.40064,2.40422,6250000.0
2008-10-01 00:55:00,2.40228,2.40538,2.40196,2.40196,7500000.0
2008-10-01 00:56:00,2.40325,2.40541,2.40083,2.40314,11750000.0
2008-10-01 00:57:00,2.40365,2.40533,2.40365,2.40408,8130000.0
2008-10-01 00:58:00,2.40549,2.40589,2.40264,2.40339,9000000.0
2008-10-01 00:59:00,2.40421,2.40519,2.40366,2.40519,8750000.0
2008-10-01 01:00:00,2.40335,2.40481,2.40099,2.40099,9000000.0
2008-10-01 01:01:00,2.40316,2.40533,2.4027,2.40448,11750000.0
2008-10-01 01:02:00,2.40211,2.40585,2.40054,2.40283,10500000.0
2008-10-01 01:03:00,2.40232,2.40345,2.39753,2.40314,12130000.0
2008-10-01 01:04:00,2.40183,2.40385,2.39654,2.40348,17750000.0
2008-10-01 01:05:00,2.40184,2.40472,2.39866,2.40273,13750000.0
2008-10-01 01:06:00,2.39934,2.40425,2.39934,2.40392,10000000.0
2008-10-01 01:07:00,2.4037,2.4037,2.39984,2.40164,10250000.0
2008-10-01 01:08:00,2.3996,2.40278,2.39914,2.40278,7750000.0
2008-10-01 01:09:00,2.40304,2.40304,2.39892,2.40057,5250000.0
2008-10-01 01:10:00,2.40122,2.40187,2.40058,2.40162,7000000.0
2008-10-01 01:11:00,2.40236,2.40262,2.40147,2.4025,5750000.0
2008-10-01 01:12:00,2.40146,2.40344,2.40146,2.40177,12130000.0
2008-10-01 01:13:00,2.40221,2.40221,2.3971,2.40079,10380000.0
2008-10-01 01:14:00,2.40104,2.40104,2.39614,2.39614,6250000.0
2008-10-01 01:15:00,2.40242,2.40242,2.39752,2.40178,5250000.0
2008-10-01 01:16:00,2.40112,2.40304,2.39813,2.40272,12500000.0
2008-10-01 01:17:00,2.40223,2.40319,2.39999,2.40184,7880000.0
2008-10-01 01:18:00,2.39997,2.40503,2.39997,2.40225,8750000.0
2008-10-01 01:19:00,2.40201,2.40286,2.40093,2.40283,8250000.0
2008-10-01 01:20:00,2.40108,2.40242,2.39836,2.40109,12250000.0
2008-10-01 01:21:00,2.40151,2.40264,2.39984,2.39984,10130000.0
2008-10-01 01:22:00,2.39723,2.40292,2.39708,2.39708,14630000.0
2008-10-01 01:23:00,2.40085,2.40304,2.39746,2.40009,14750000.0
2008-10-01 01:24:00,2.39764,2.40287,2.39764,2.39921,5500000.0
2008-10-01 01:25:00,2.40161,2.4036,2.39773,2.39833,9000000.0
2008-10-01 01:26:00,2.40219,2.40219,2.39785,2.40206,11500000.0
2008-10-01 01:27:00,2.39951,2.40229,2.39755,2.40065,8750000.0
2008-10-01 01:28:00,2.40193,2.40208,2.39875,2.40103,13750000.0
2008-10-01 01:29:00,2.40085,2.40179,2.39843,2.39843,14250000.0
2008-10-01 01:30:00,2.39867,2.40286,2.39736,2.39982,9880000.0
2008-10-01 01:31:00,2.39845,2.40179,2.3971,2.4002,9000000.0
2008-10-01 01:32:00,2.39949,2.40243,2.39893,2.39933,8380000.0
2008-10-01 01:33:00,2.40016,2.40169,2.39983,2.39983,9000000.0
2008-10-01 01:34:00,2.39949,2.40114,2.39571,2.40114,6000000.0
2008-10-01 01:35:00,2.39625,2.40188,2.39625,2.39947,5750000.0
2008-10-01 01:36:00,2.40174,2.40174,2.39879,2.39879,9250000.0
2008-10-01 01:37:00,2.39939,2.40135,2.39486,2.40094,17250000.0
2008-10-01 01:38:00,2.3986,2.40084,2.39758,2.39896,5750000.0
2008-10-01 01:39:00,2.40137,2.40137,2.39504,2.39777,6130000.0
2008-10-01 01:40:00,2.39914,2.40178,2.39548,2.40178,6500000.0
2008-10-01 01:41:00,2.39734,2.40199,2.39734,2.39921,10000000.0
2008-10-01 01:42:00,2.40257,2.40257,2.39902,2.39902,7500000.0
2008-10-01 01:48:00,2.3986,2.40171,2.39731,2.40159,10750000.0
2008-10-01 01:49:00,2.40118,2.40139,2.39952,2.40059,7750000.0
2008-10-01 01:50:00,2.40065,2.4022,2.3961,2.40149,14880000.0
2008-10-01 01:51:00,2.40333,2.40333,2.39838,2.39915,6000000.0
2008-10-01 01:52:00,2.39753,2.40158,2.39753,2.40064,7500000.0
2008-10-01 01:53:00,2.40224,2.40278,2.39806,2.39806,7500000.0
2008-10-01 01:54:00,2.40264,2.40264,2.3987,2.4013,12000000.0
2008-10-01 01:55:00,2.39775,2.40253,2.39765,2.40113,16250000.0
2008-10-01 01:56:00,2.39805,2.40211,2.39805,2.40136,5250000.0
2008-10-01 01:57:00,2.40189,2.40236,2.4001,2.4001,10750000.0
2008-10-01 01:58:00,2.40062,2.40189,2.40022,2.40144,5500000.0
2008-10-01 02:01:00,2.39973,2.40176,2.39808,2.40176,7000000.0
2008-10-01 02:02:00,2.40231,2.40231,2.39523,2.39917,16880000.0
2008-10-01 02:03:00,2.40163,2.40163,2.39651,2.39727,6500000.0
2008-10-01 02:04:00,2.40322,2.40382,2.39912,2.40103,13750000.0
2008-10-01 02:05:00,2.40212,2.40275,2.40036,2.40275,6500000.0
2008-10-01 02:06:00,2.39842,2.40305,2.39842,2.40008,9250000.0
2008-10-01 02:07:00,2.40014,2.403,2.39726,2.403,13380000.0
2008-10-01 02:08:00,2.40113,2.40306,2.40093,2.40306,5500000.0
2008-10-01 02:09:00,2.4018,2.40382,2.40052,2.40292,13000000.0
2008-10-01 02:10:00,2.40282,2.40425,2.40199,2.40425,12250000.0
2008-10-01 02:11:00,2.40057,2.40386,2.39943,2.39943,6750000.0
2008-10-01 02:12:00,2.40379,2.40422,2.40031,2.40422,9130000.0
2008-10-01 02:13:00,2.40073,2.40368,2.39991,2.40301,9000000.0
2008-10-01 02:14:00,2.40103,2.40398,2.39683,2.4013,16510000.0
2008-10-01 02:15:00,2.40111,2.40464,2.39445,2.40464,18130000.0
2008-10-01 02:16:00,2.40103,2.40369,2.397,2.40344,9000000.0
2008-10-01 02:17:00,2.39873,2.40427,2.39873,2.40194,7750000.0
2008-10-01 02:18:00,2.40499,2.40523,2.39865,2.40523,17000000.0
2008-10-01 02:19:00,2.40325,2.40508,2.40158,2.4048,8000000.0
2008-10-01 02:20:00,2.40536,2.40552,2.40164,2.40295,6250000.0
2008-10-01 02:21:00,2.40258,2.40684,2.40177,2.40684,9000000.0
2008-10-01 02:22:00,2.40549,2.40549,2.40319,2.40319,5250000.0
2008-10-01 02:23:00,2.40233,2.40556,2.40233,2.40253,10750000.0
2008-10-01 02:24:00,2.40108,2.40646,2.40108,2.40451,10130000.0
2008-10-01 02:25:00,2.39848,2.40325,2.39692,2.39921,8750000.0
2008-10-01 02:26:00,2.40086,2.40422,2.39815,2.40422,9000000.0
2008-10-01 02:27:00,2.40153,2.40499,2.39957,2.40499,9750000.0
2008-10-01 02:28:00,2.40455,2.40526,2.40061,2.40526,7130000.0
2008-10-01 02:29:00,2.39767,2.40514,2.39767,2.40514,7250000.0
2008-10-01 02:30:00,2.40283,2.40452,2.40228,2.40452,10500000.0
2008-10-01 02:31:00,2.40446,2.40529,2.40083,2.40497,11750000.0
2008-10-01 02:32:00,2.40468,2.40468,2.40023,2.40111,10000000.0
2008-10-01 02:33:00,2.39826,2.40313,2.39568,2.39568,12380000.0
2008-10-01 02:34:00,2.40112,2.40325,2.39795,2.40074,17750000.0
2008-10-01 02:35:00,2.39796,2.40338,2.39796,2.40024,10750000.0
2008-10-01 02:36:00,2.4026,2.40287,2.39561,2.40114,9250000.0
2008-10-01 02:37:00,2.40293,2.40379,2.39919,2.40379,6000000.0
2008-10-01 02:38:00,2.40075,2.40282,2.39839,2.40055,8250000.0
2008-10-01 02:39:00,2.403,2.40413,2.40159,2.40159,6750000.0
2008-10-01 02:40:00,2.40246,2.40399,2.40169,2.40173,10750000.0
2008-10-01 02:41:00,2.40069,2.40376,2.39921,2.40132,12250000.0
2008-10-01 02:42:00,2.39948,2.40329,2.39844,2.40139,12380000.0
2008-10-01 02:43:00,2.40039,2.40273,2.39952,2.40245,11000000.0
2008-10-01 02:44:00,2.40056,2.40179,2.39984,2.40015,7630000.0
2008-10-01 02:45:00,2.40191,2.402,2.39637,2.402,8500000.0
2008-10-01 02:46:00,2.39864,2.40177,2.39864,2.40152,6000000.0
2008-10-01 02:47:00,2.40033,2.40223,2.39892,2.39892,8750000.0
2008-10-01 02:48:00,2.40106,2.40322,2.39815,2.39993,18500000.0
2008-10-01 02:49:00,2.39992,2.40093,2.39883,2.39949,5500000.0
2008-10-01 02:50:00,2.39861,2.39981,2.39394,2.39639,5250000.0
2008-10-01 02:51:00,2.40034,2.40034,2.39477,2.3964,6250000.0
2008-10-01 02:52:00,2.39577,2.39928,2.39573,2.3969,8000000.0
2008-10-01 02:53:00,2.39934,2.39934,2.3961,2.39909,7750000.0
2008-10-01 02:54:00,2.39774,2.4001,2.39461,2.39828,6010000.0
2008-10-01 02:55:00,2.39549,2.39954,2.39549,2.39954,7500000.0
2008-10-01 02:56:00,2.3993,2.40184,2.39874,2.40068,11750000.0
2008-10-01 02:57:00,2.39656,2.40228,2.39641,2.3994,10880000.0
2008-10-01 02:58:00,2.39929,2.4017,2.39857,2.401,12630000.0
2008-10-01 02:59:00,2.40303,2.40323,2.39739,2.39858,9750000.0
2008-10-01 03:00:00,2.39768,2.40269,2.3974,2.40269,7500000.0
2008-10-01 03:01:00,2.40192,2.40336,2.39565,2.40174,12250000.0
2008-10-01 03:02:00,2.40306,2.40306,2.3991,2.40285,6500000.0
2008-10-01 03:03:00,2.40158,2.40339,2.39816,2.40266,12250000.0
2008-10-01 03:04:00,2.40089,2.40251,2.3992,2.39958,9250000.0
2008-10-01 03:05:00,2.40279,2.40279,2.39714,2.39722,12380000.0
2008-10-01 03:06:00,2.39664,2.40258,2.39526,2.39665,11630000.0
2008-10-01 03:07:00,2.39858,2.40231,2.39858,2.40054,10000000.0
2008-10-01 03:08:00,2.40352,2.40352,2.39881,2.39881,9750000.0
2008-10-01 03:09:00,2.40241,2.40319,2.39886,2.39886,7500000.0
2008-10-01 03:10:00,2.39727,2.40248,2.39727,2.40112,9250000.0
2008-10-01 03:11:00,2.40436,2.40436,2.39617,2.39632,9250000.0
2008-10-01 03:12:00,2.40107,2.40438,2.39941,2.39941,8500000.0
2008-10-01 03:13:00,2.40017,2.40585,2.40017,2.40472,13000000.0
2008-10-01 03:14:00,2.40237,2.40578,2.40055,2.40489,11500000.0
2008-10-01 03:15:00,2.39862,2.40613,2.39862,2.4019,12250000.0
2008-10-01 03:16:00,2.40266,2.40632,2.40138,2.40303,9250000.0
2008-10-01 03:17:00,2.40179,2.40369,2.39821,2.40069,8750000.0
2008-10-01 03:18:00,2.40233,2.40647,2.40177,2.40177,5500000.0
2008-10-01 03:19:00,2.40524,2.40571,2.40147,2.40199,10000000.0
2008-10-01 03:20:00,2.4067,2.4067,2.40353,2.40574,5250000.0
2008-10-01 03:21:00,2.40288,2.40444,2.39915,2.40162,9000000.0
2008-10-01 03:22:00,2.40141,2.40461,2.40054,2.40054,8250000.0
2008-10-01 03:23:00,2.4009,2.40512,2.4009,2.40512,11130000.0
2008-10-01 03:24:00,2.40251,2.40434,2.39574,2.4004,13250000.0
2008-10-01 03:25:00,2.40442,2.4055,2.40039,2.40412,7130000.0
2008-10-01 03:26:00,2.40568,2.40568,2.40115,2.4021,6250000.0
2008-10-01 03:27:00,2.40484,2.40484,2.39819,2.40068,15750000.0
2008-10-01 03:28:00,2.3993,2.40279,2.39793,2.40133,10000000.0
2008-10-01 03:29:00,2.40388,2.40438,2.39956,2.39996,8250000.0
2008-10-01 03:30:00,2.40403,2.40403,2.39928,2.39961,10000000.0
2008-10-01 03:31:00,2.4043,2.4043,2.39698,2.40145,9750000.0
2008-10-01 03:32:00,2.40045,2.40517,2.40028,2.40443,12750000.0
2008-10-01 03:33:00,2.40039,2.40497,2.40039,2.40447,9010000.0
2008-10-01 03:34:00,2.39975,2.40237,2.39728,2.39728,9630000.0
2008-10-01 03:35:00,2.39791,2.39903,2.39665,2.39681,6500000.0
2008-10-01 03:36:00,2.39774,2.39842,2.3941,2.39842,6750000.0
2008-10-01 03:37:00,2.39747,2.39976,2.3969,2.39976,12630000.0
2008-10-01 03:38:00,2.39967,2.40031,2.39431,2.39431,5500000.0
2008-10-01 03:39:00,2.39722,2.39936,2.39603,2.39763,10880000.0
2008-10-01 03:40:00,2.39309,2.39987,2.39309,2.39987,11750000.0
2008-10-01 03:41:00,2.39528,2.39815,2.39528,2.39548,7000000.0
2008-10-01 03:42:00,2.39368,2.39771,2.39368,2.3971,6500000.0
2008-10-01 03:43:00,2.39671,2.39953,2.39671,2.39873,7130000.0
2008-10-01 03:44:00,2.39804,2.39827,2.39577,2.39827,5250000.0
2008-10-01 03:45:00,2.39651,2.39901,2.39651,2.39789,7130000.0
2008-10-01 03:46:00,2.39546,2.39852,2.39521,2.39673,7000000.0
2008-10-01 03:47:00,2.39799,2.39966,2.39449,2.39966,7250000.0
2008-10-01 03:48:00,2.39881,2.39935,2.39577,2.39822,10380000.0
2008-10-01 03:49:00,2.39787,2.40096,2.39787,2.3995,6500000.0
2008-10-01 03:50:00,2.39699,2.40042,2.39699,2.39733,5250000.0
2008-10-01 03:51:00,2.3969,2.40095,2.39561,2.40095,9750000.0
2008-10-01 03:52:00,2.39975,2.4002,2.39523,2.39642,10500000.0
2008-10-01 03:53:00,2.39847,2.39958,2.39693,2.39718,11130000.0
2008-10-01 03:54:00,2.39817,2.3994,2.39398,2.3994,8500000.0
2008-10-01 03:55:00,2.3986,2.39901,2.39373,2.39727,12250000.0
2008-10-01 03:56:00,2.39668,2.39881,2.39579,2.39752,8630000.0
2008-10-01 03:57:00,2.39728,2.39918,2.39656,2.39798,8130000.0
2008-10-01 03:58:00,2.39685,2.39984,2.3935,2.3991,6750000.0
2008-10-01 03:59:00,2.39749,2.40114,2.39725,2.4004,6880000.0
2008-10-01 04:00:00,2.39925,2.40123,2.3981,2.40123,7630000.0
2008-10-01 04:01:00,2.39829,2.39959,2.3968,2.39813,9750000.0
2008-10-01 04:02:00,2.39702,2.40005,2.39702,2.39817,6750000.0
2008-10-01 04:03:00,2.39714,2.40006,2.39516,2.39835,13000000.0
2008-10-01 04:04:00,2.39853,2.39997,2.39801,2.39801,7750000.0
2008-10-01 04:05:00,2.399,2.40051,2.39851,2.40007,8500000.0
2008-10-01 04:06:00,2.39914,2.40041,2.39861,2.39908,9250000.0
2008-10-01 04:07:00,2.40094,2.40094,2.39778,2.39868,7000000.0
2008-10-01 04:08:00,2.40067,2.40153,2.39618,2.39828,14500000.0
2008-10-01 04:09:00,2.39916,2.40009,2.39682,2.3989,8630000.0
2008-10-01 04:10:00,2.39519,2.39954,2.39519,2.39875,7250000.0
2008-10-01 04:11:00,2.39889,2.40168,2.39857,2.40013,9130000.0
2008-10-01 04:12:00,2.3995,2.40134,2.39925,2.40134,6000000.0
2008-10-01 04:13:00,2.39994,2.40181,2.39719,2.39752,20250000.0
2008-10-01 04:14:00,2.40173,2.40246,2.39971,2.40246,5500000.0
2008-10-01 04:15:00,2.40133,2.40156,2.39877,2.40072,9000000.0
2008-10-01 04:16:00,2.40173,2.40246,2.39899,2.39899,8000000.0
2008-10-01 04:17:00,2.3991,2.40227,2.3991,2.40227,7750000.0
2008-10-01 04:18:00,2.40107,2.40294,2.39698,2.40268,13000000.0
2008-10-01 04:19:00,2.4034,2.4034,2.39886,2.40218,10880000.0
2008-10-01 04:20:00,2.40328,2.40328,2.39894,2.40227,5750000.0
2008-10-01 04:21:00,2.4012,2.40195,2.40006,2.40183,8000000.0
2008-10-01 04:22:00,2.40145,2.40145,2.39858,2.39925,8000000.0
2008-10-01 04:23:00,2.39907,2.40013,2.39512,2.39844,11250000.0
2008-10-01 04:24:00,2.40033,2.40033,2.39491,2.3956,12000000.0
2008-10-01 04:25:00,2.39992,2.39992,2.39485,2.3961,6500000.0
2008-10-01 04:26:00,2.39885,2.40105,2.39608,2.39608,9750000.0
2008-10-01 04:27:00,2.40023,2.40023,2.39766,2.39805,9250000.0
2008-10-01 04:28:00,2.39841,2.40038,2.39421,2.39604,13000000.0
2008-10-01 04:29:00,2.4001,2.40075,2.39926,2.40075,8500000.0
2008-10-01 04:30:00,2.39848,2.40073,2.39564,2.3998,7500000.0
2008-10-01 04:31:00,2.40078,2.40099,2.39682,2.39682,10000000.0
2008-10-01 04:32:00,2.40135,2.40139,2.39961,2.39997,8500000.0
2008-10-01 04:33:00,2.40177,2.40208,2.39452,2.39938,5750000.0
2008-10-01 04:34:00,2.40069,2.40175,2.39394,2.3971,9500000.0
2008-10-01 04:35:00,2.40074,2.40089,2.39566,2.40083,6750000.0
2008-10-01 04:36:00,2.40038,2.40128,2.39611,2.39701,8750000.0
2008-10-01 04:37:00,2.39981,2.40091,2.39821,2.3998,7750000.0
2008-10-01 04:38:00,2.39788,2.40023,2.39639,2.39956,7500000.0
2008-10-01 04:39:00,2.39815,2.39947,2.39448,2.39539,6750000.0
2008-10-01 04:40:00,2.39796,2.39936,2.39574,2.39911,8500000.0
2008-10-01 04:41:00,2.39696,2.39933,2.39347,2.39933,12380000.0
2008-10-01 04:42:00,2.39877,2.39883,2.39301,2.39519,11750000.0
2008-10-01 04:43:00,2.3995,2.40005,2.39697,2.39934,6750000.0
2008-10-01 04:44:00,2.39896,2.3996,2.39776,2.39776,13500000.0
2008-10-01 04:45:00,2.39838,2.39974,2.39472,2.396,9250000.0
2008-10-01 04:46:00,2.39868,2.39973,2.39775,2.3987,10750000.0
2008-10-01 04:47:00,2.39595,2.3999,2.39587,2.39608,10000000.0
2008-10-01 04:48:00,2.39776,2.39873,2.39432,2.39798,8250000.0
2008-10-01 04:49:00,2.39583,2.39969,2.39577,2.39772,9630000.0
2008-10-01 04:50:00,2.39806,2.39891,2.39339,2.39784,8130000.0
2008-10-01 04:51:00,2.39736,2.39903,2.39449,2.39477,6250000.0
2008-10-01 04:52:00,2.39812,2.39981,2.39394,2.39666,5500000.0
2008-10-01 04:53:00,2.39818,2.39954,2.39667,2.39841,9250000.0
2008-10-01 04:54:00,2.39788,2.39951,2.39684,2.3992,7750000.0
2008-10-01 04:55:00,2.3984,2.40073,2.39666,2.39715,8500000.0
2008-10-01 04:56:00,2.39898,2.39898,2.39467,2.39775,5880000.0
2008-10-01 04:57:00,2.39604,2.39713,2.39406,2.39568,7630000.0
2008-10-01 04:58:00,2.39763,2.39763,2.39266,2.39402,8500000.0
2008-10-01 04:59:00,2.39546,2.39635,2.39385,2.39551,11750000.0
2008-10-01 05:00:00,2.3959,2.39892,2.39528,2.39666,9760000.0
2008-10-01 05:01:00,2.39809,2.39812,2.3959,2.3959,6250000.0
2008-10-01 05:02:00,2.39719,2.39768,2.39554,2.39725,7500000.0
2008-10-01 05:03:00,2.39584,2.39835,2.39581,2.39743,6000000.0
2008-10-01 05:04:00,2.39694,2.39765,2.39367,2.39367,12750000.0
2008-10-01 05:05:00,2.39928,2.39928,2.39264,2.39669,11250000.0
2008-10-01 05:06:00,2.39548,2.40023,2.39368,2.40023,10750000.0
2008-10-01 05:07:00,2.39978,2.40037,2.3981,2.39953,10500000.0
2008-10-01 05:08:00,2.39587,2.39964,2.3956,2.39831,5500000.0
2008-10-01 05:09:00,2.39793,2.3986,2.39394,2.39833,13250000.0
2008-10-01 05:10:00,2.39875,2.39964,2.39671,2.39671,8250000.0
2008-10-01 05:11:00,2.39907,2.39943,2.39633,2.39707,9380000.0
2008-10-01 05:12:00,2.39592,2.39781,2.39393,2.39688,12750000.0
2008-10-01 05:13:00,2.39551,2.39797,2.39458,2.39458,8250000.0
2008-10-01 05:14:00,2.3932,2.3973,2.39303,2.39624,5500000.0
2008-10-01 05:15:00,2.39724,2.39724,2.39361,2.39716,6750000.0
2008-10-01 05:16:00,2.39545,2.39806,2.39454,2.39806,16130000.0
2008-10-01 05:17:00,2.3963,2.39819,2.3948,2.39819,7750000.0
2008-10-01 05:18:00,2.39597,2.39632,2.39218,2.39485,8000000.0
2008-10-01 05:19:00,2.39765,2.39791,2.39492,2.39492,5630000.0
2008-10-01 05:20:00,2.39758,2.39825,2.39396,2.39421,11500000.0
2008-10-01 05:21:00,2.3988,2.3988,2.39242,2.39493,15500000.0
2008-10-01 05:22:00,2.39436,2.39717,2.39297,2.3938,7380000.0
2008-10-01 05:23:00,2.39751,2.39751,2.39289,2.39643,5630000.0
2008-10-01 05:24:00,2.39298,2.39665,2.39263,2.39542,9250000.0
2008-10-01 05:25:00,2.39282,2.39589,2.39282,2.39494,9750000.0
2008-10-01 05:26:00,2.39323,2.40094,2.39323,2.39558,8750000.0
2008-10-01 05:27:00,2.40134,2.40134,2.39516,2.39516,11130000.0
2008-10-01 05:28:00,2.4022,2.4022,2.39752,2.39752,7500000.0
2008-10-01 05:29:00,2.39685,2.40032,2.39473,2.39958,9130000.0
2008-10-01 05:30:00,2.39842,2.39942,2.3944,2.39942,5500000.0
2008-10-01 05:31:00,2.39715,2.40175,2.39715,2.40175,7000000.0
2008-10-01 05:32:00,2.39829,2.40217,2.39604,2.40217,7750000.0
2008-10-01 05:33:00,2.39764,2.40282,2.39764,2.40282,6250000.0
2008-10-01 05:34:00,2.39806,2.40197,2.39659,2.39912,6250000.0
2008-10-01 05:35:00,2.39835,2.4025,2.39835,2.40139,9380000.0
2008-10-01 05:36:00,2.39978,2.40409,2.39978,2.40355,7250000.0
2008-10-01 05:37:00,2.4004,2.40336,2.39893,2.39893,9250000.0
2008-10-01 05:38:00,2.39821,2.40349,2.39821,2.40339,13880000.0
2008-10-01 05:39:00,2.40234,2.40333,2.39709,2.40056,11750000.0
2008-10-01 05:40:00,2.39989,2.40137,2.39914,2.4,6250000.0
2008-10-01 05:41:00,2.40251,2.40251,2.39822,2.40238,8630000.0
2008-10-01 05:42:00,2.39897,2.40191,2.39713,2.39849,8500000.0
2008-10-01 05:43:00,2.40224,2.40224,2.39565,2.40024,7500000.0
2008-10-01 05:44:00,2.39426,2.40127,2.39426,2.39763,8880000.0
2008-10-01 05:45:00,2.40279,2.40279,2.39702,2.40029,13250000.0
2008-10-01 05:46:00,2.3968,2.40085,2.3968,2.39933,7630000.0
2008-10-01 05:47:00,2.39824,2.40131,2.39522,2.39522,6000000.0
2008-10-01 05:48:00,2.39794,2.40124,2.39673,2.39673,10000000.0
2008-10-01 05:49:00,2.40048,2.40049,2.3974,2.3974,6000000.0
2008-10-01 05:50:00,2.3964,2.4007,2.39264,2.3937,7750000.0
2008-10-01 05:51:00,2.39856,2.4017,2.39503,2.40165,15000000.0
2008-10-01 05:52:00,2.40144,2.40144,2.39704,2.39959,10750000.0
2008-10-01 05:53:00,2.40068,2.40183,2.39588,2.39886,12500000.0
2008-10-01 05:54:00,2.40318,2.40386,2.39787,2.3986,8250000.0
2008-10-01 05:55:00,2.39755,2.40312,2.39708,2.40285,8880000.0
2008-10-01 05:56:00,2.40258,2.40258,2.39451,2.40196,11000000.0
2008-10-01 05:57:00,2.40268,2.40268,2.39548,2.39623,6500000.0
2008-10-01 05:58:00,2.39899,2.40311,2.39899,2.40256,9000000.0
2008-10-01 05:59:00,2.39669,2.40129,2.39669,2.39979,6750000.0
2008-10-01 06:00:00,2.39194,2.40029,2.39194,2.39904,9000000.0
2008-10-01 06:01:00,2.39879,2.40151,2.39584,2.40142,9000000.0
2008-10-01 06:02:00,2.40016,2.40124,2.39516,2.3989,14500000.0
2008-10-01 06:03:00,2.3994,2.40151,2.39789,2.40141,9380000.0
2008-10-01 06:04:00,2.40134,2.40134,2.3962,2.39787,9390000.0
2008-10-01 06:05:00,2.40157,2.40161,2.39574,2.40003,7500000.0
2008-10-01 06:06:00,2.39435,2.40278,2.39435,2.40056,9380000.0
2008-10-01 06:07:00,2.39977,2.40076,2.39787,2.39891,8880000.0
2008-10-01 06:08:00,2.39618,2.40178,2.39618,2.39788,11000000.0
2008-10-01 06:09:00,2.40261,2.40261,2.39497,2.40038,12750000.0
2008-10-01 06:10:00,2.40309,2.40309,2.39748,2.40263,7750000.0
2008-10-01 06:11:00,2.40021,2.40241,2.39954,2.4009,7750000.0
2008-10-01 06:12:00,2.40314,2.40314,2.39736,2.4007,7000000.0
2008-10-01 06:13:00,2.39771,2.40153,2.39673,2.39877,9250000.0
2008-10-01 06:14:00,2.39715,2.40084,2.39646,2.39848,8500000.0
2008-10-01 06:15:00,2.40062,2.40246,2.39669,2.39669,6000000.0
2008-10-01 06:16:00,2.3995,2.40283,2.39831,2.40075,15750000.0
2008-10-01 06:17:00,2.40184,2.40268,2.39958,2.40218,10750000.0
2008-10-01 06:18:00,2.39855,2.40138,2.39766,2.39814,5500000.0
2008-10-01 06:19:00,2.39708,2.40217,2.39703,2.40217,10500000.0
2008-10-01 06:20:00,2.39735,2.40212,2.39531,2.4016,13250000.0
2008-10-01 06:21:00,2.39629,2.40084,2.3952,2.39535,10750000.0
2008-10-01 06:22:00,2.39519,2.39982,2.39209,2.39885,14500000.0
2008-10-01 06:23:00,2.39209,2.40016,2.39209,2.39936,5630000.0
2008-10-01 06:24:00,2.39204,2.3993,2.39204,2.3993,16750000.0
2008-10-01 06:25:00,2.40034,2.40083,2.39481,2.39724,8250000.0
2008-10-01 06:26:00,2.3997,2.40118,2.39363,2.39676,8130000.0
2008-10-01 06:27:00,2.39673,2.40015,2.39463,2.39672,11000000.0
2008-10-01 06:28:00,2.39735,2.40117,2.39227,2.40117,7880000.0
2008-10-01 06:29:00,2.39716,2.4008,2.39716,2.4008,6880000.0
2008-10-01 06:30:00,2.39993,2.39993,2.39497,2.39497,14000000.0
2008-10-01 06:31:00,2.39721,2.39948,2.3946,2.3946,9500000.0
2008-10-01 06:32:00,2.39537,2.40164,2.39243,2.40164,7500000.0
2008-10-01 06:33:00,2.4015,2.40266,2.39692,2.39952,5630000.0
2008-10-01 06:34:00,2.40088,2.40158,2.39904,2.40022,11380000.0
2008-10-01 06:35:00,2.39905,2.40253,2.39529,2.39529,8250000.0
2008-10-01 06:36:00,2.39942,2.40246,2.39742,2.39935,9750000.0
2008-10-01 06:37:00,2.40009,2.40297,2.3956,2.40297,8250000.0
2008-10-01 06:38:00,2.39675,2.402,2.39659,2.40165,8880000.0
2008-10-01 06:39:00,2.39873,2.40282,2.398,2.40282,7250000.0
2008-10-01 06:40:00,2.40232,2.40296,2.39822,2.40041,6750000.0
2008-10-01 06:41:00,2.39918,2.40209,2.39748,2.40209,10000000.0
2008-10-01 06:42:00,2.3971,2.40257,2.3971,2.40184,7130000.0
2008-10-01 06:43:00,2.40104,2.40346,2.40007,2.40021,14630000.0
2008-10-01 06:44:00,2.39823,2.40439,2.39823,2.40395,7500000.0
2008-10-01 06:45:00,2.40395,2.40429,2.39964,2.40253,8250000.0
2008-10-01 06:46:00,2.40119,2.40411,2.39814,2.40367,8630000.0
2008-10-01 06:47:00,2.4042,2.4042,2.3974,2.40354,11000000.0
2008-10-01 06:48:00,2.40135,2.40419,2.40035,2.40069,10630000.0
2008-10-01 06:49:00,2.40099,2.40347,2.39763,2.40123,19000000.0
2008-10-01 06:50:00,2.40061,2.40347,2.39764,2.39764,7250000.0
2008-10-01 06:51:00,2.40115,2.40373,2.40054,2.40194,7750000.0
2008-10-01 06:52:00,2.40382,2.40435,2.40116,2.40435,9750000.0
2008-10-01 06:53:00,2.40326,2.40484,2.39868,2.40484,11130000.0
2008-10-01 06:54:00,2.40116,2.40473,2.39805,2.40246,12380000.0
2008-10-01 06:55:00,2.4022,2.40407,2.39853,2.40147,14500000.0
2008-10-01 06:56:00,2.40132,2.40388,2.39718,2.40388,6000000.0
2008-10-01 06:57:00,2.40269,2.40336,2.39915,2.40094,10380000.0
2008-10-01 06:58:00,2.3995,2.4054,2.3995,2.40489,6750000.0
2008-10-01 06:59:00,2.40356,2.40485,2.40288,2.40485,6250000.0
2008-10-01 07:00:00,2.40095,2.40644,2.40095,2.40273,5250000.0
2008-10-01 07:01:00,2.40163,2.4049,2.40141,2.4049,6000000.0
2008-10-01 07:02:00,2.40507,2.40507,2.39837,2.4001,7630000.0
2008-10-01 07:03:00,2.40191,2.40679,2.40144,2.40673,7000000.0
2008-10-01 07:04:00,2.4054,2.40784,2.404,2.40707,9250000.0
2008-10-01 07:05:00,2.40086,2.40737,2.40086,2.40195,12380000.0
2008-10-01 07:06:00,2.40809,2.40817,2.40391,2.4069,5750000.0
2008-10-01 07:07:00,2.40144,2.40819,2.40144,2.40606,7750000.0
2008-10-01 07:08:00,2.40804,2.40886,2.40512,2.40886,6630000.0
2008-10-01 07:09:00,2.40824,2.40834,2.40468,2.40622,10500000.0
2008-10-01 07:10:00,2.40543,2.40778,2.40179,2.40436,11250000.0
2008-10-01 07:11:00,2.40732,2.40737,2.40291,2.4054,6000000.0
2008-10-01 07:12:00,2.40549,2.40667,2.40349,2.40355,6500000.0
2008-10-01 07:13:00,2.40702,2.40702,2.40272,2.40272,11250000.0
2008-10-01 07:14:00,2.40205,2.40739,2.40205,2.40739,7750000.0
2008-10-01 07:15:00,2.40351,2.40569,2.39972,2.39972,6500000.0
2008-10-01 07:16:00,2.40535,2.40647,2.40059,2.40238,7130000.0
2008-10-01 07:17:00,2.40285,2.40514,2.39967,2.40322,7630000.0
2008-10-01 07:18:00,2.4051,2.40645,2.40199,2.40534,10380000.0
2008-10-01 07:19:00,2.40308,2.40515,2.3983,2.3983,5250000.0
2008-10-01 07:20:00,2.39975,2.40506,2.39975,2.40319,6000000.0
2008-10-01 07:21:00,2.40356,2.40671,2.39988,2.40671,11000000.0
2008-10-01 07:22:00,2.40657,2.40657,2.40101,2.40146,8250000.0
2008-10-01 07:23:00,2.40295,2.40694,2.40235,2.40288,11880000.0
2008-10-01 07:24:00,2.40171,2.40526,2.40019,2.40019,5880000.0
2008-10-01 07:25:00,2.40226,2.40541,2.39863,2.40516,20130000.0
2008-10-01 07:26:00,2.40296,2.4059,2.39842,2.39842,12000000.0
2008-10-01 07:27:00,2.39842,2.40598,2.39842,2.40527,20630000.0
2008-10-01 07:28:00,2.40186,2.40629,2.401,2.40331,15000000.0
2008-10-01 07:29:00,2.40227,2.40601,2.40179,2.40179,8500000.0
2008-10-01 07:30:00,2.4053,2.4053,2.40186,2.40186,12750000.0
2008-10-01 07:31:00,2.40601,2.40601,2.4012,2.40162,16130000.0
2008-10-01 07:32:00,2.40589,2.40589,2.40045,2.40552,6880000.0
2008-10-01 07:33:00,2.40501,2.40501,2.40233,2.40233,6250000.0
2008-10-01 07:34:00,2.39981,2.40479,2.39981,2.40022,7500000.0
2008-10-01 07:35:00,2.406,2.40961,2.39997,2.40757,9500000.0
2008-10-01 07:36:00,2.39987,2.4087,2.39987,2.40742,8250000.0
2008-10-01 07:37:00,2.40904,2.40958,2.40472,2.40472,9500000.0
2008-10-01 07:38:00,2.40287,2.4081,2.40005,2.40637,12000000.0
2008-10-01 07:39:00,2.40266,2.4077,2.40212,2.40212,9000000.0
2008-10-01 07:40:00,2.4007,2.40471,2.4007,2.40414,10750000.0
2008-10-01 07:41:00,2.4014,2.40345,2.39902,2.4023,10630000.0
2008-10-01 07:42:00,2.39842,2.40513,2.39824,2.40163,7000000.0
2008-10-01 07:43:00,2.40268,2.40343,2.40008,2.40337,8000000.0
2008-10-01 07:44:00,2.39969,2.40402,2.39951,2.40263,13250000.0
2008-10-01 07:45:00,2.40031,2.4049,2.40031,2.40289,6750000.0
2008-10-01 07:46:00,2.40004,2.40544,2.3988,2.40337,13000000.0
2008-10-01 07:47:00,2.40184,2.40548,2.40184,2.40254,7500000.0
2008-10-01 07:48:00,2.40502,2.40549,2.40139,2.40402,7250000.0
2008-10-01 07:49:00,2.40087,2.4046,2.39885,2.40031,7250000.0
2008-10-01 07:50:00,2.40324,2.40466,2.40021,2.40339,10010000.0
2008-10-01 07:51:00,2.40171,2.40275,2.40061,2.4013,6500000.0
2008-10-01 07:52:00,2.40112,2.40232,2.3989,2.40158,10500000.0
2008-10-01 07:53:00,2.40129,2.40233,2.39828,2.40087,8000000.0
2008-10-01 07:54:00,2.40132,2.40458,2.39718,2.40339,13630000.0
2008-10-01 07:55:00,2.40152,2.40208,2.39898,2.39898,9250000.0
2008-10-01 07:56:00,2.39994,2.40257,2.39882,2.40093,10750000.0
2008-10-01 07:57:00,2.39977,2.40302,2.39657,2.40293,5500000.0
2008-10-01 07:58:00,2.40111,2.40425,2.40061,2.40152,12000000.0
2008-10-01 07:59:00,2.40081,2.40236,2.39771,2.40032,12500000.0
2008-10-01 08:00:00,2.40257,2.40257,2.3969,2.39928,5500000.0
2008-10-01 08:01:00,2.39909,2.40192,2.39845,2.39845,12750000.0
2008-10-01 08:02:00,2.39927,2.40207,2.39738,2.39841,9250000.0
2008-10-01 08:03:00,2.40294,2.40391,2.40013,2.40374,13000000.0
2008-10-01 08:04:00,2.40018,2.40296,2.39833,2.40217,8750000.0
2008-10-01 08:05:00,2.40174,2.40223,2.39792,2.40087,11630000.0
2008-10-01 08:06:00,2.39957,2.40155,2.39803,2.40015,9250000.0
2008-10-01 08:07:00,2.39859,2.40111,2.39846,2.39981,11250000.0
2008-10-01 08:08:00,2.40026,2.40032,2.39801,2.39908,7500000.0
2008-10-01 08:09:00,2.39659,2.4,2.39601,2.39928,9000000.0
2008-10-01 08:10:00,2.39447,2.39979,2.39447,2.39877,9630000.0
2008-10-01 08:11:00,2.39753,2.39885,2.39405,2.39786,7750000.0
2008-10-01 08:12:00,2.39591,2.39807,2.3945,2.39729,6250000.0
2008-10-01 08:13:00,2.39604,2.39816,2.39426,2.39528,11760000.0
2008-10-01 08:14:00,2.39702,2.39873,2.3946,2.39805,8250000.0
2008-10-01 08:15:00,2.39799,2.39884,2.39459,2.39509,5750000.0
2008-10-01 08:16:00,2.3943,2.39592,2.39072,2.3954,14000000.0
2008-10-01 08:17:00,2.39528,2.39708,2.39289,2.39643,14750000.0
2008-10-01 08:18:00,2.39251,2.39771,2.39251,2.39266,13500000.0
2008-10-01 08:19:00,2.39713,2.39796,2.39507,2.39786,8500000.0
2008-10-01 08:20:00,2.39707,2.39791,2.39204,2.39204,8250000.0
2008-10-01 08:21:00,2.39669,2.39761,2.39507,2.39661,5750000.0
2008-10-01 08:22:00,2.39771,2.39898,2.39324,2.39623,14380000.0
2008-10-01 08:23:00,2.39721,2.39832,2.39497,2.39634,11750000.0
2008-10-01 08:24:00,2.39709,2.39709,2.39542,2.39655,5250000.0
2008-10-01 08:25:00,2.39461,2.39577,2.39099,2.39405,7750000.0
2008-10-01 08:26:00,2.39432,2.39518,2.38938,2.39457,15000000.0
2008-10-01 08:27:00,2.39488,2.39619,2.39237,2.39342,8500000.0
2008-10-01 08:28:00,2.39459,2.39539,2.38853,2.39295,8500000.0
2008-10-01 08:29:00,2.39184,2.39364,2.38755,2.39284,6880000.0
2008-10-01 08:30:00,2.38982,2.3944,2.38982,2.3944,10500000.0
2008-10-01 08:31:00,2.39258,2.39474,2.39047,2.39474,9000000.0
2008-10-01 08:32:00,2.39277,2.39532,2.38974,2.39211,7500000.0
2008-10-01 08:33:00,2.39339,2.39468,2.3905,2.39186,11500000.0
2008-10-01 08:34:00,2.39081,2.39369,2.38916,2.38981,8000000.0
2008-10-01 08:35:00,2.39071,2.39363,2.3889,2.39205,11500000.0
2008-10-01 08:36:00,2.39126,2.3938,2.39126,2.39132,7250000.0
2008-10-01 08:37:00,2.39144,2.39299,2.38886,2.39101,11250000.0
2008-10-01 08:38:00,2.39427,2.39503,2.39117,2.3928,6380000.0
2008-10-01 08:39:00,2.39113,2.39416,2.39078,2.39078,7000000.0
2008-10-01 08:40:00,2.39112,2.39468,2.39112,2.39231,8500000.0
2008-10-01 08:41:00,2.38922,2.39541,2.38922,2.39526,9130000.0
2008-10-01 08:42:00,2.39527,2.39575,2.39112,2.39517,13000000.0
2008-10-01 08:43:00,2.39573,2.39573,2.39048,2.39306,7880000.0
2008-10-01 08:44:00,2.39209,2.3955,2.39189,2.39324,5250000.0
2008-10-01 08:45:00,2.39323,2.39453,2.38922,2.39393,9750000.0
2008-10-01 08:46:00,2.39421,2.39564,2.39133,2.39434,10250000.0
2008-10-01 08:47:00,2.39556,2.39569,2.39052,2.39151,9250000.0
2008-10-01 08:48:00,2.39009,2.39644,2.38923,2.39644,8500000.0
2008-10-01 08:49:00,2.39732,2.39783,2.39386,2.3954,12750000.0
2008-10-01 08:50:00,2.39729,2.39755,2.39425,2.39705,5250000.0
2008-10-01 08:51:00,2.39622,2.39802,2.39151,2.39589,8000000.0
2008-10-01 08:52:00,2.39234,2.39772,2.39234,2.39632,5500000.0
2008-10-01 08:53:00,2.39506,2.39716,2.39146,2.39647,15750000.0
2008-10-01 08:54:00,2.39613,2.39763,2.39543,2.39763,6250000.0
2008-10-01 08:55:00,2.39542,2.39892,2.39375,2.39804,12750000.0
2008-10-01 08:56:00,2.39485,2.39748,2.39485,2.39543,6250000.0
2008-10-01 08:57:00,2.39473,2.39795,2.39295,2.39549,10630000.0
2008-10-01 08:58:00,2.39605,2.3986,2.39242,2.3986,10010000.0
2008-10-01 08:59:00,2.40068,2.40084,2.39659,2.3986,12000000.0
2008-10-01 09:00:00,2.40183,2.40183,2.39746,2.40174,6250000.0
2008-10-01 09:01:00,2.40229,2.40268,2.39562,2.39943,8630000.0
2008-10-01 09:02:00,2.40058,2.40215,2.39735,2.39735,10750000.0
2008-10-01 09:03:00,2.39755,2.40045,2.39621,2.39924,11130000.0
2008-10-01 09:04:00,2.39938,2.4014,2.39712,2.40089,5500000.0
2008-10-01 09:05:00,2.39945,2.40018,2.3979,2.39932,7380000.0
2008-10-01 09:06:00,2.39897,2.40265,2.39863,2.40086,7500000.0
2008-10-01 09:07:00,2.40056,2.40242,2.39925,2.40223,14130000.0
2008-10-01 09:08:00,2.39968,2.40231,2.39885,2.3995,8750000.0
2008-10-01 09:09:00,2.40077,2.4017,2.39944,2.4013,5500000.0
2008-10-01 09:10:00,2.39884,2.40137,2.39634,2.40033,7750000.0
2008-10-01 09:11:00,2.39871,2.40163,2.3971,2.40126,10380000.0
2008-10-01 09:12:00,2.39964,2.40181,2.39898,2.40181,6250000.0
2008-10-01 09:13:00,2.40196,2.40196,2.39516,2.40094,7880000.0
2008-10-01 09:14:00,2.40143,2.40259,2.39872,2.40071,6250000.0
2008-10-01 09:15:00,2.40075,2.40079,2.39584,2.39746,9000000.0
2008-10-01 09:16:00,2.39816,2.39937,2.39543,2.39623,9260000.0
2008-10-01 09:17:00,2.39759,2.39855,2.39307,2.39717,10000000.0
2008-10-01 09:18:00,2.39742,2.39742,2.39191,2.39524,7000000.0
2008-10-01 09:19:00,2.39584,2.39694,2.39343,2.39557,8130000.0
2008-10-01 09:20:00,2.39496,2.39579,2.38922,2.39329,12130000.0
2008-10-01 09:21:00,2.39236,2.39342,2.39111,2.39317,11250000.0
2008-10-01 09:22:00,2.39279,2.39348,2.38939,2.39342,12500000.0
2008-10-01 09:23:00,2.39401,2.39468,2.39097,2.3937,5500000.0
2008-10-01 09:24:00,2.39443,2.39484,2.3903,2.39375,10000000.0
2008-10-01 09:25:00,2.39462,2.39475,2.39212,2.39332,10250000.0
2008-10-01 09:26:00,2.38948,2.39385,2.38948,2.3924,12750000.0
2008-10-01 09:27:00,2.38952,2.39413,2.38952,2.39198,7500000.0
2008-10-01 09:28:00,2.39374,2.39374,2.39101,2.39245,8500000.0
2008-10-01 09:29:00,2.39357,2.39357,2.38938,2.39257,15500000.0
2008-10-01 09:30:00,2.39173,2.3938,2.38927,2.39184,6000000.0
2008-10-01 09:31:00,2.39133,2.3923,2.38991,2.3923,13750000.0
2008-10-01 09:32:00,2.39035,2.39182,2.38936,2.39113,8000000.0
2008-10-01 09:33:00,2.39143,2.39143,2.38556,2.38821,9880000.0
2008-10-01 09:34:00,2.38872,2.38872,2.38444,2.38671,8000000.0
2008-10-01 09:35:00,2.38657,2.38657,2.38324,2.38324,5750000.0
2008-10-01 09:36:00,2.38199,2.38687,2.38199,2.38539,9630000.0
2008-10-01 09:37:00,2.38349,2.38656,2.38346,2.38568,7500000.0
2008-10-01 09:38:00,2.38584,2.38652,2.38272,2.38543,13250000.0
2008-10-01 09:39:00,2.38638,2.38638,2.3808,2.38438,8250000.0
2008-10-01 09:40:00,2.38511,2.38562,2.38021,2.38438,11000000.0
2008-10-01 09:41:00,2.38346,2.3844,2.38254,2.3844,5750000.0
2008-10-01 09:42:00,2.38409,2.38461,2.38056,2.38274,9750000.0
2008-10-01 09:43:00,2.38327,2.38327,2.37731,2.3813,6250000.0
2008-10-01 09:44:00,2.38042,2.38412,2.37983,2.38412,9250000.0
2008-10-01 09:45:00,2.38323,2.3837,2.37727,2.38329,10500000.0
2008-10-01 09:46:00,2.38071,2.38643,2.38071,2.38643,8880000.0
2008-10-01 09:47:00,2.38525,2.38573,2.38235,2.38235,5500000.0
2008-10-01 09:48:00,2.38543,2.38568,2.3832,2.38557,7750000.0
2008-10-01 09:49:00,2.38551,2.38551,2.38232,2.38418,6000000.0
2008-10-01 09:50:00,2.38275,2.38279,2.37803,2.38279,6500000.0
2008-10-01 09:51:00,2.38406,2.38406,2.38178,2.38182,7000000.0
2008-10-01 09:52:00,2.38376,2.38407,2.38079,2.38397,7000000.0
2008-10-01 09:53:00,2.38287,2.3841,2.37944,2.3841,9500000.0
2008-10-01 09:54:00,2.38399,2.38524,2.38132,2.38524,8000000.0
2008-10-01 09:55:00,2.38315,2.38623,2.38055,2.38413,10630000.0
2008-10-01 09:56:00,2.38586,2.38586,2.38132,2.38229,11630000.0
2008-10-01 09:57:00,2.38555,2.38566,2.38301,2.38527,16000000.0
2008-10-01 09:58:00,2.38529,2.38571,2.37953,2.38571,7250000.0
2008-10-01 09:59:00,2.38288,2.38525,2.38288,2.38457,8750000.0
2008-10-01 10:00:00,2.38542,2.38566,2.3796,2.38233,10500000.0
2008-10-01 10:01:00,2.3835,2.3839,2.38091,2.38151,8630000.0
2008-10-01 10:02:00,2.38346,2.384,2.37808,2.38156,17500000.0
2008-10-01 10:03:00,2.38224,2.38545,2.37774,2.38545,17000000.0
2008-10-01 10:04:00,2.38578,2.38766,2.38404,2.38646,8500000.0
2008-10-01 10:05:00,2.38661,2.38763,2.38064,2.38763,13380000.0
2008-10-01 10:06:00,2.38548,2.38592,2.38398,2.38401,6000000.0
2008-10-01 10:07:00,2.38417,2.38628,2.38108,2.38583,9000000.0
2008-10-01 10:08:00,2.38553,2.38682,2.3816,2.38479,7880000.0
2008-10-01 10:09:00,2.38167,2.38678,2.38167,2.38442,12000000.0
2008-10-01 10:10:00,2.38544,2.38739,2.38437,2.38682,7250000.0
2008-10-01 10:11:00,2.38789,2.38866,2.38459,2.38459,6000000.0
2008-10-01 10:12:00,2.38696,2.38762,2.38527,2.38591,7250000.0
2008-10-01 10:13:00,2.38541,2.38584,2.38233,2.38263,6750000.0
2008-10-01 10:14:00,2.38488,2.38679,2.38262,2.38679,9880000.0
2008-10-01 10:15:00,2.38325,2.38677,2.3811,2.38651,15380000.0
2008-10-01 10:16:00,2.38674,2.38735,2.38605,2.38656,7130000.0
2008-10-01 10:17:00,2.38724,2.38755,2.38143,2.38656,10250000.0
2008-10-01 10:18:00,2.38456,2.38702,2.38274,2.38447,8500000.0
2008-10-01 10:19:00,2.38625,2.38725,2.38306,2.38725,6250000.0
2008-10-01 10:20:00,2.38639,2.38639,2.38095,2.38344,7380000.0
2008-10-01 10:21:00,2.38513,2.38529,2.38115,2.38423,11250000.0
2008-10-01 10:22:00,2.38484,2.38488,2.38286,2.38488,6000000.0
2008-10-01 10:23:00,2.38588,2.38588,2.38347,2.38549,6000000.0
2008-10-01 10:24:00,2.38466,2.38466,2.3801,2.38263,9000000.0
2008-10-01 10:25:00,2.38508,2.38551,2.38292,2.38492,9630000.0
2008-10-01 10:26:00,2.38569,2.38569,2.38272,2.38272,5250000.0
2008-10-01 10:27:00,2.38591,2.38657,2.37872,2.38469,7380000.0
2008-10-01 10:28:00,2.38197,2.38674,2.38154,2.38551,9500000.0
2008-10-01 10:29:00,2.38622,2.38701,2.38417,2.38417,7250000.0
2008-10-01 10:30:00,2.38495,2.38791,2.38065,2.38324,7750000.0
2008-10-01 10:31:00,2.38636,2.3873,2.38288,2.38336,9000000.0
2008-10-01 10:32:00,2.38712,2.38717,2.38328,2.3851,7250000.0
2008-10-01 10:33:00,2.38607,2.38607,2.38102,2.38478,18130000.0
2008-10-01 10:34:00,2.38559,2.38559,2.37953,2.38546,11500000.0
2008-10-01 10:35:00,2.3835,2.38363,2.378,2.37817,13130000.0
2008-10-01 10:36:00,2.3846,2.38464,2.37993,2.38246,11750000.0
2008-10-01 10:37:00,2.38496,2.3856,2.38159,2.38296,15750000.0
2008-10-01 10:38:00,2.38125,2.38421,2.38125,2.38417,7750000.0
2008-10-01 10:39:00,2.38432,2.38452,2.38285,2.38285,8000000.0
2008-10-01 10:40:00,2.3846,2.3846,2.37925,2.37925,9000000.0
2008-10-01 10:41:00,2.38168,2.38508,2.38095,2.38095,6000000.0
2008-10-01 10:42:00,2.38304,2.38313,2.37984,2.38135,10500000.0
2008-10-01 10:43:00,2.38237,2.38237,2.37854,2.37854,9000000.0
2008-10-01 10:44:00,2.38127,2.38276,2.37581,2.37926,11000000.0
2008-10-01 10:45:00,2.38262,2.38457,2.37976,2.38457,10500000.0
2008-10-01 10:46:00,2.3826,2.38462,2.38088,2.38316,8880000.0
2008-10-01 10:47:00,2.38517,2.38561,2.38075,2.38559,10000000.0
2008-10-01 10:48:00,2.38432,2.38586,2.384,2.38575,7500000.0
2008-10-01 10:49:00,2.38634,2.38634,2.37895,2.38251,13500000.0
2008-10-01 10:50:00,2.38133,2.38452,2.38002,2.38101,9500000.0
2008-10-01 10:51:00,2.3828,2.38445,2.38235,2.384,11250000.0
2008-10-01 10:52:00,2.38516,2.38549,2.38281,2.38549,8250000.0
2008-10-01 10:53:00,2.38653,2.38653,2.38328,2.38458,5250000.0
2008-10-01 10:54:00,2.38409,2.38579,2.38322,2.38579,9000000.0
2008-10-01 10:55:00,2.38406,2.3865,2.38261,2.3865,12500000.0
2008-10-01 10:56:00,2.38214,2.38577,2.38209,2.38543,8500000.0
2008-10-01 10:57:00,2.3853,2.3853,2.3827,2.3827,9500000.0
2008-10-01 10:58:00,2.38319,2.38466,2.3819,2.38331,8750000.0
2008-10-01 10:59:00,2.38437,2.38477,2.38239,2.38477,7500000.0
2008-10-01 11:00:00,2.38394,2.38702,2.38304,2.38702,7750000.0
2008-10-01 11:01:00,2.38559,2.38648,2.3821,2.38381,11250000.0
2008-10-01 11:02:00,2.38746,2.38751,2.38479,2.38751,8500000.0
2008-10-01 11:03:00,2.38775,2.38805,2.38369,2.38693,11000000.0
2008-10-01 11:04:00,2.38407,2.38735,2.38306,2.38735,8500000.0
2008-10-01 11:05:00,2.38577,2.38864,2.38493,2.38644,7250000.0
2008-10-01 11:06:00,2.38864,2.3897,2.38535,2.38907,14500000.0
2008-10-01 11:07:00,2.38784,2.38824,2.3854,2.38773,12250000.0
2008-10-01 11:08:00,2.38719,2.38719,2.38219,2.38473,7500000.0
2008-10-01 11:09:00,2.38771,2.38851,2.38221,2.38499,6500000.0
2008-10-01 11:10:00,2.38718,2.3872,2.38317,2.38602,12250000.0
2008-10-01 11:11:00,2.38599,2.38679,2.38202,2.38468,7750000.0
2008-10-01 11:12:00,2.3848,2.38596,2.38208,2.38284,15880000.0
2008-10-01 11:13:00,2.38616,2.38702,2.38223,2.38603,7380000.0
2008-10-01 11:14:00,2.38474,2.38608,2.38399,2.38463,8250000.0
2008-10-01 11:15:00,2.38502,2.38593,2.38289,2.38585,8130000.0
2008-10-01 11:16:00,2.38404,2.3863,2.38314,2.38439,10880000.0
2008-10-01 11:17:00,2.38365,2.38581,2.38206,2.38507,6500000.0
2008-10-01 11:18:00,2.38138,2.3842,2.38131,2.38397,11000000.0
2008-10-01 11:19:00,2.38357,2.38398,2.38147,2.38287,7000000.0
2008-10-01 11:20:00,2.38031,2.38337,2.37862,2.38239,6380000.0
2008-10-01 11:21:00,2.38482,2.38507,2.37758,2.3844,10250000.0
2008-10-01 11:22:00,2.38491,2.38514,2.38339,2.38514,5500000.0
2008-10-01 11:23:00,2.38523,2.38542,2.37946,2.38485,12250000.0
2008-10-01 11:24:00,2.38464,2.38539,2.37852,2.38266,11250000.0
2008-10-01 11:25:00,2.38535,2.38535,2.37804,2.3812,15630000.0
2008-10-01 11:26:00,2.38475,2.38651,2.3822,2.3861,8500000.0
2008-10-01 11:27:00,2.38609,2.38641,2.38285,2.386,7000000.0
2008-10-01 11:28:00,2.38658,2.38658,2.38346,2.38626,6250000.0
2008-10-01 11:29:00,2.38703,2.38705,2.38271,2.38689,9250000.0
2008-10-01 11:30:00,2.38558,2.38655,2.38321,2.38596,7630000.0
2008-10-01 11:31:00,2.38628,2.38672,2.38351,2.38663,12000000.0
2008-10-01 11:32:00,2.38536,2.38746,2.38359,2.38631,12880000.0
2008-10-01 11:33:00,2.38507,2.38678,2.38398,2.38417,15750000.0
2008-10-01 11:34:00,2.38362,2.38665,2.38362,2.38613,5250000.0
2008-10-01 11:35:00,2.38346,2.38793,2.38346,2.38793,5500000.0
2008-10-01 11:36:00,2.38394,2.38588,2.38267,2.38588,5250000.0
2008-10-01 11:37:00,2.38478,2.38582,2.38232,2.38307,7750000.0
2008-10-01 11:38:00,2.38201,2.38505,2.38201,2.38276,6760000.0
2008-10-01 11:39:00,2.38541,2.38608,2.38259,2.38259,11500000.0
2008-10-01 11:40:00,2.38293,2.38551,2.38111,2.38455,7250000.0
2008-10-01 11:41:00,2.3838,2.38615,2.3783,2.38563,5750000.0
2008-10-01 11:42:00,2.38452,2.38587,2.38152,2.38558,12750000.0
2008-10-01 11:43:00,2.38641,2.38641,2.38141,2.38559,6750000.0
2008-10-01 11:44:00,2.38604,2.38604,2.3806,2.38184,6000000.0
2008-10-01 11:45:00,2.3848,2.3848,2.38143,2.3838,10500000.0
2008-10-01 11:46:00,2.38345,2.38439,2.37955,2.38389,7750000.0
2008-10-01 11:47:00,2.38421,2.38572,2.38278,2.38572,6500000.0
2008-10-01 11:48:00,2.38531,2.38557,2.38355,2.38536,5500000.0
2008-10-01 11:49:00,2.38462,2.38629,2.3797,2.38629,9750000.0
2008-10-01 11:50:00,2.38665,2.38687,2.38216,2.38481,9000000.0
2008-10-01 11:51:00,2.38415,2.3874,2.38208,2.38491,10000000.0
2008-10-01 11:52:00,2.38719,2.38807,2.38385,2.38485,9250000.0
2008-10-01 11:53:00,2.38743,2.38822,2.38287,2.38741,7000000.0
2008-10-01 11:54:00,2.38744,2.3885,2.38647,2.3876,6380000.0
2008-10-01 11:55:00,2.38778,2.38943,2.38543,2.38943,8500000.0
2008-10-01 11:56:00,2.38868,2.38868,2.38264,2.38698,7510000.0
2008-10-01 11:57:00,2.38683,2.38774,2.3827,2.38517,10630000.0
2008-10-01 11:58:00,2.38753,2.3884,2.38434,2.38668,6250000.0
2008-10-01 11:59:00,2.38624,2.3876,2.3854,2.3875,8500000.0
2008-10-01 12:00:00,2.38733,2.38836,2.38585,2.38836,10130000.0
2008-10-01 12:01:00,2.38752,2.38752,2.38374,2.38739,9000000.0
2008-10-01 12:02:00,2.38606,2.38757,2.38501,2.38712,9130000.0
2008-10-01 12:03:00,2.38671,2.38706,2.38167,2.38353,7880000.0
2008-10-01 12:04:00,2.38521,2.38751,2.38334,2.38471,6500000.0
2008-10-01 12:05:00,2.38461,2.38749,2.38414,2.38749,8000000.0
2008-10-01 12:06:00,2.38666,2.38741,2.38162,2.38162,11130000.0
2008-10-01 12:07:00,2.38823,2.38823,2.38598,2.38648,6630000.0
2008-10-01 12:08:00,2.38739,2.38816,2.38487,2.38609,7750000.0
2008-10-01 12:09:00,2.3879,2.3879,2.38354,2.38562,10130000.0
2008-10-01 12:10:00,2.38644,2.38644,2.37809,2.3839,10250000.0
2008-10-01 12:11:00,2.38514,2.38514,2.38091,2.38137,6760000.0
2008-10-01 12:12:00,2.38389,2.38515,2.38113,2.38484,6750000.0
2008-10-01 12:13:00,2.38109,2.38443,2.38035,2.38443,6500000.0
2008-10-01 12:14:00,2.38237,2.38241,2.37761,2.38241,9880000.0
2008-10-01 12:15:00,2.38138,2.38416,2.38138,2.38401,7750000.0
2008-10-01 12:16:00,2.38122,2.38359,2.37777,2.38297,9500000.0
2008-10-01 12:17:00,2.38198,2.38362,2.38034,2.38362,7000000.0
2008-10-01 12:18:00,2.38388,2.38388,2.37754,2.37754,5630000.0
2008-10-01 12:19:00,2.38314,2.38403,2.37955,2.38096,8250000.0
2008-10-01 12:20:00,2.37925,2.38333,2.37818,2.38219,8130000.0
2008-10-01 12:21:00,2.38149,2.38375,2.3769,2.37996,12630000.0
2008-10-01 12:22:00,2.37785,2.38341,2.37785,2.38292,10000000.0
2008-10-01 12:23:00,2.38307,2.38372,2.37879,2.38372,7750000.0
2008-10-01 12:24:00,2.38039,2.38253,2.37898,2.37898,9500000.0
2008-10-01 12:25:00,2.38098,2.38212,2.38021,2.38144,6000000.0
2008-10-01 12:26:00,2.38238,2.38266,2.37737,2.37786,11500000.0
2008-10-01 12:27:00,2.38242,2.38242,2.37807,2.38182,13000000.0
2008-10-01 12:28:00,2.38022,2.38156,2.3777,2.38071,10630000.0
2008-10-01 12:29:00,2.38286,2.38295,2.37904,2.38018,10750000.0
2008-10-01 12:30:00,2.38057,2.38393,2.38057,2.38111,7010000.0
2008-10-01 12:31:00,2.38362,2.38362,2.38099,2.38323,8760000.0
2008-10-01 12:32:00,2.38348,2.3852,2.37846,2.38309,10500000.0
2008-10-01 12:33:00,2.38373,2.38524,2.38086,2.38352,6500000.0
2008-10-01 12:34:00,2.3856,2.3856,2.37945,2.38295,11000000.0
2008-10-01 12:35:00,2.38341,2.38341,2.37782,2.38068,6750000.0
2008-10-01 12:36:00,2.38337,2.38478,2.37924,2.38433,11630000.0
2008-10-01 12:37:00,2.38398,2.3842,2.37912,2.38043,11750000.0
2008-10-01 12:38:00,2.38391,2.38391,2.37898,2.37898,6500000.0
2008-10-01 12:39:00,2.38103,2.3843,2.38103,2.38284,10750000.0
2008-10-01 12:40:00,2.37994,2.38441,2.37994,2.38379,8750000.0
2008-10-01 12:41:00,2.38489,2.38489,2.37887,2.37937,9750000.0
2008-10-01 12:42:00,2.38414,2.38506,2.3821,2.38285,9000000.0
2008-10-01 12:43:00,2.38342,2.38368,2.38153,2.38304,12500000.0
2008-10-01 12:44:00,2.3833,2.38472,2.37985,2.38205,9630000.0
2008-10-01 12:45:00,2.38403,2.38619,2.38124,2.38619,14000000.0
2008-10-01 12:46:00,2.38418,2.38863,2.38418,2.38863,7750000.0
2008-10-01 12:47:00,2.38939,2.38939,2.38669,2.38779,7500000.0
2008-10-01 12:48:00,2.38934,2.39018,2.38427,2.38747,8380000.0
2008-10-01 12:49:00,2.38986,2.38986,2.38459,2.38892,10750000.0
2008-10-01 12:50:00,2.388,2.38872,2.38641,2.38756,11500000.0
2008-10-01 12:51:00,2.38763,2.38832,2.38244,2.38818,8500000.0
2008-10-01 12:52:00,2.38708,2.38727,2.3833,2.38355,9000000.0
2008-10-01 12:53:00,2.38548,2.38651,2.38261,2.38581,9750000.0
2008-10-01 12:54:00,2.38345,2.38638,2.38128,2.38529,10500000.0
2008-10-01 12:55:00,2.38382,2.38774,2.38355,2.38586,10250000.0
2008-10-01 12:56:00,2.38518,2.38799,2.38139,2.38609,11250000.0
2008-10-01 12:57:00,2.38633,2.38756,2.38236,2.38478,12630000.0
2008-10-01 12:58:00,2.38294,2.38679,2.38273,2.38679,6130000.0
2008-10-01 12:59:00,2.38453,2.38632,2.38137,2.38525,9500000.0
2008-10-01 13:00:00,2.38563,2.38654,2.38153,2.3852,8000000.0
2008-10-01 13:01:00,2.38566,2.3861,2.38015,2.38331,10000000.0
2008-10-01 13:02:00,2.38342,2.38596,2.37985,2.38593,11750000.0
2008-10-01 13:03:00,2.38123,2.38657,2.38123,2.38657,12750000.0
2008-10-01 13:04:00,2.38621,2.38687,2.38344,2.38512,9380000.0
2008-10-01 13:05:00,2.38432,2.38735,2.38328,2.38538,9000000.0
2008-10-01 13:06:00,2.38313,2.38723,2.38313,2.38499,7500000.0
2008-10-01 13:07:00,2.38366,2.39476,2.38335,2.38641,10000000.0
2008-10-01 13:08:00,2.38761,2.38761,2.38515,2.38751,6250000.0
2008-10-01 13:09:00,2.38623,2.38775,2.38172,2.38675,5500000.0
2008-10-01 13:10:00,2.38759,2.38772,2.38494,2.38661,14000000.0
2008-10-01 13:11:00,2.38516,2.38658,2.38108,2.38658,11250000.0
2008-10-01 13:12:00,2.3863,2.3863,2.38183,2.38414,9250000.0
2008-10-01 13:13:00,2.38246,2.38587,2.38171,2.38552,8010000.0
2008-10-01 13:14:00,2.38001,2.38543,2.37801,2.38474,6750000.0
2008-10-01 13:15:00,2.38279,2.38591,2.38279,2.38313,6250000.0
2008-10-01 13:16:00,2.38391,2.38485,2.37837,2.38303,8250000.0
2008-10-01 13:17:00,2.38294,2.38521,2.38197,2.38517,14750000.0
2008-10-01 13:18:00,2.38381,2.38626,2.38322,2.38626,7000000.0
2008-10-01 13:19:00,2.38555,2.38719,2.38148,2.38634,7750000.0
2008-10-01 13:20:00,2.383,2.38741,2.383,2.38525,11130000.0
2008-10-01 13:21:00,2.38615,2.38769,2.38262,2.38592,7250000.0
2008-10-01 13:22:00,2.38653,2.38694,2.38298,2.38403,9250000.0
2008-10-01 13:23:00,2.38723,2.38723,2.3844,2.3863,9250000.0
2008-10-01 13:24:00,2.38627,2.38715,2.38274,2.38643,12750000.0
2008-10-01 13:25:00,2.38737,2.38759,2.38211,2.38696,11750000.0
2008-10-01 13:26:00,2.38405,2.38744,2.38405,2.38684,8510000.0
2008-10-01 13:27:00,2.38766,2.38766,2.38209,2.38528,10250000.0
2008-10-01 13:28:00,2.3833,2.38744,2.3833,2.38411,10000000.0
2008-10-01 13:29:00,2.38639,2.3865,2.3846,2.3846,7750000.0
2008-10-01 13:30:00,2.38164,2.38647,2.38164,2.38635,6500000.0
2008-10-01 13:31:00,2.38636,2.38788,2.3827,2.386,6750000.0
2008-10-01 13:32:00,2.38714,2.38714,2.38429,2.38539,7000000.0
2008-10-01 13:33:00,2.38483,2.38755,2.38161,2.38543,15000000.0
2008-10-01 13:34:00,2.38728,2.38728,2.38387,2.38555,8000000.0
2008-10-01 13:35:00,2.38641,2.38682,2.38322,2.38502,10750000.0
2008-10-01 13:36:00,2.38505,2.38683,2.38438,2.38583,8250000.0
2008-10-01 13:37:00,2.38452,2.38633,2.38239,2.38239,5750000.0
2008-10-01 13:38:00,2.38578,2.38656,2.38355,2.38509,11380000.0
2008-10-01 13:39:00,2.38439,2.38579,2.37824,2.38579,6630000.0
2008-10-01 13:40:00,2.38622,2.38738,2.37948,2.38376,10750000.0
2008-10-01 13:41:00,2.38614,2.38614,2.38283,2.3855,6500000.0
2008-10-01 13:42:00,2.38583,2.38583,2.38228,2.38289,9500000.0
2008-10-01 13:43:00,2.38408,2.38529,2.38272,2.38486,10880000.0
2008-10-01 13:44:00,2.38425,2.38513,2.37969,2.38079,9130000.0
2008-10-01 13:45:00,2.38185,2.38498,2.38015,2.38498,6250000.0
2008-10-01 13:46:00,2.38549,2.38572,2.38131,2.38307,7750000.0
2008-10-01 13:47:00,2.38482,2.38644,2.37922,2.38523,8000000.0
2008-10-01 13:48:00,2.38492,2.38612,2.38295,2.38587,5250000.0
2008-10-01 13:49:00,2.38283,2.38668,2.38283,2.38584,11630000.0
2008-10-01 13:50:00,2.38361,2.38564,2.38309,2.38498,5500000.0
2008-10-01 13:51:00,2.38815,2.38885,2.38102,2.38652,9010000.0
2008-10-01 13:52:00,2.39067,2.39151,2.3858,2.38995,7000000.0
2008-10-01 13:53:00,2.39149,2.39149,2.38473,2.38648,11880000.0
2008-10-01 13:54:00,2.38692,2.38979,2.38474,2.38937,8250000.0
2008-10-01 13:55:00,2.39258,2.3929,2.38646,2.3929,5750000.0
2008-10-01 13:56:00,2.38978,2.39302,2.38787,2.39106,7500000.0
2008-10-01 13:57:00,2.39325,2.39415,2.39052,2.39415,7500000.0
2008-10-01 13:58:00,2.39372,2.39471,2.3904,2.39142,12130000.0
2008-10-01 13:59:00,2.39469,2.39534,2.38975,2.38975,10630000.0
2008-10-01 14:00:00,2.39407,2.39607,2.39375,2.39599,7750000.0
2008-10-01 14:01:00,2.39301,2.39525,2.39034,2.39178,6750000.0
2008-10-01 14:02:00,2.39118,2.3964,2.3905,2.39584,10500000.0
2008-10-01 14:03:00,2.39391,2.39895,2.39391,2.39626,10000000.0
2008-10-01 14:04:00,2.39678,2.39941,2.39653,2.39839,12500000.0
2008-10-01 14:05:00,2.39699,2.39862,2.39431,2.39685,7380000.0
2008-10-01 14:06:00,2.39326,2.39823,2.39326,2.39741,8500000.0
2008-10-01 14:07:00,2.39788,2.39809,2.39366,2.39809,12250000.0
2008-10-01 14:08:00,2.39809,2.39809,2.39428,2.39676,7500000.0
2008-10-01 14:09:00,2.39719,2.39719,2.39458,2.39613,10250000.0
2008-10-01 14:10:00,2.39688,2.3972,2.39376,2.39685,5500000.0
2008-10-01 14:11:00,2.39774,2.39774,2.39278,2.39597,9000000.0
2008-10-01 14:12:00,2.39636,2.40042,2.39628,2.39787,11250000.0
2008-10-01 14:13:00,2.40116,2.40116,2.39706,2.39787,6500000.0
2008-10-01 14:14:00,2.39516,2.39915,2.39326,2.39326,10500000.0
2008-10-01 14:15:00,2.39833,2.39963,2.39684,2.39913,8000000.0
2008-10-01 14:16:00,2.39825,2.39889,2.39404,2.3981,7000000.0
2008-10-01 14:17:00,2.39645,2.39811,2.39573,2.39731,7750000.0
2008-10-01 14:18:00,2.39763,2.39801,2.39576,2.39768,12750000.0
2008-10-01 14:19:00,2.39489,2.39848,2.39455,2.39455,7000000.0
2008-10-01 14:20:00,2.39668,2.3996,2.39493,2.39832,8130000.0
2008-10-01 14:21:00,2.39812,2.39919,2.39442,2.39919,12000000.0
2008-10-01 14:22:00,2.39811,2.40056,2.39645,2.40056,7500000.0
2008-10-01 14:23:00,2.40184,2.40338,2.39888,2.40338,8000000.0
2008-10-01 14:24:00,2.40218,2.40495,2.39965,2.40403,9500000.0
2008-10-01 14:25:00,2.40657,2.40787,2.40247,2.40787,7250000.0
2008-10-01 14:26:00,2.40523,2.40885,2.40431,2.40885,12000000.0
2008-10-01 14:27:00,2.4089,2.4089,2.40531,2.40583,8130000.0
2008-10-01 14:28:00,2.40687,2.40781,2.40301,2.40301,8380000.0
2008-10-01 14:29:00,2.407,2.41196,2.40294,2.41196,7500000.0
2008-10-01 14:30:00,2.41084,2.41084,2.40535,2.40535,5250000.0
2008-10-01 14:31:00,2.40649,2.40997,2.40532,2.40771,7630000.0
2008-10-01 14:32:00,2.40693,2.41301,2.40453,2.40773,9630000.0
2008-10-01 14:33:00,2.41039,2.41285,2.4058,2.40838,7880000.0
2008-10-01 14:34:00,2.40706,2.40783,2.40299,2.40484,8250000.0
2008-10-01 14:35:00,2.40588,2.40808,2.40348,2.40808,9750000.0
2008-10-01 14:36:00,2.40772,2.40772,2.4023,2.40563,12500000.0
2008-10-01 14:37:00,2.40576,2.40604,2.40368,2.40478,8500000.0
2008-10-01 14:38:00,2.40609,2.40653,2.39965,2.40237,7250000.0
2008-10-01 14:39:00,2.40466,2.40571,2.40378,2.40389,5880000.0
2008-10-01 14:40:00,2.40504,2.40558,2.40254,2.40558,9750000.0
2008-10-01 14:41:00,2.40471,2.40542,2.40207,2.40542,11250000.0
2008-10-01 14:42:00,2.40467,2.40529,2.40334,2.40334,10500000.0
2008-10-01 14:43:00,2.40538,2.40538,2.39822,2.40409,9630000.0
2008-10-01 14:44:00,2.40038,2.40582,2.39958,2.40439,7250000.0
2008-10-01 14:45:00,2.40498,2.40549,2.40315,2.40334,8130000.0
2008-10-01 14:46:00,2.4051,2.40578,2.40156,2.40439,14500000.0
2008-10-01 14:47:00,2.405,2.405,2.4017,2.40348,9250000.0
2008-10-01 14:48:00,2.4035,2.40518,2.40141,2.40141,11000000.0
2008-10-01 14:49:00,2.40466,2.40466,2.3993,2.40154,6500000.0
2008-10-01 14:50:00,2.40063,2.40347,2.40002,2.40333,7000000.0
2008-10-01 14:51:00,2.40371,2.40413,2.40045,2.40316,8000000.0
2008-10-01 14:52:00,2.40396,2.40482,2.39887,2.40054,11500000.0
2008-10-01 14:53:00,2.40209,2.40366,2.40025,2.40025,7750000.0
2008-10-01 14:54:00,2.40229,2.40326,2.39635,2.40326,11380000.0
2008-10-01 14:55:00,2.40292,2.404,2.40108,2.40339,15250000.0
2008-10-01 14:56:00,2.40421,2.40421,2.40009,2.4007,13500000.0
2008-10-01 14:57:00,2.4028,2.40457,2.40106,2.40385,7250000.0
2008-10-01 14:58:00,2.40323,2.40374,2.40023,2.4014,7750000.0
2008-10-01 14:59:00,2.40318,2.40388,2.40085,2.40322,10000000.0
2008-10-01 15:00:00,2.4029,2.40337,2.4005,2.40187,12630000.0
2008-10-01 15:01:00,2.40127,2.40422,2.40058,2.40216,10000000.0
2008-10-01 15:02:00,2.40154,2.40449,2.4,2.40405,8630000.0
2008-10-01 15:03:00,2.40019,2.40487,2.39847,2.4033,10750000.0
2008-10-01 15:04:00,2.40435,2.40499,2.39836,2.40067,8630000.0
2008-10-01 15:05:00,2.40396,2.40461,2.4004,2.4004,7760000.0
2008-10-01 15:06:00,2.40361,2.40361,2.39988,2.4021,7880000.0
2008-10-01 15:07:00,2.40208,2.40599,2.40164,2.40503,5500000.0
2008-10-01 15:08:00,2.40542,2.40542,2.40221,2.4051,7000000.0
2008-10-01 15:09:00,2.40407,2.40493,2.39972,2.40472,11000000.0
2008-10-01 15:10:00,2.40545,2.40545,2.40255,2.40463,7250000.0
2008-10-01 15:11:00,2.40557,2.40646,2.40345,2.40523,13260000.0
2008-10-01 15:12:00,2.40709,2.40815,2.40444,2.40624,9000000.0
2008-10-01 15:13:00,2.40306,2.41109,2.40266,2.40981,11750000.0
2008-10-01 15:14:00,2.41077,2.41078,2.40614,2.40614,6750000.0
2008-10-01 15:15:00,2.40983,2.41368,2.40961,2.41003,15880000.0
2008-10-01 15:16:00,2.41198,2.41279,2.4105,2.41133,9630000.0
2008-10-01 15:17:00,2.41397,2.41429,2.40949,2.41353,11640000.0
2008-10-01 15:18:00,2.41399,2.41597,2.41228,2.4132,7130000.0
2008-10-01 15:19:00,2.41535,2.41615,2.41291,2.41291,10500000.0
2008-10-01 15:20:00,2.41623,2.41804,2.41392,2.41747,6250000.0
2008-10-01 15:21:00,2.41636,2.41861,2.41128,2.41757,13500000.0
2008-10-01 15:22:00,2.41852,2.42009,2.41509,2.41612,13750000.0
2008-10-01 15:23:00,2.41837,2.41918,2.41552,2.41918,6000000.0
2008-10-01 15:24:00,2.41586,2.41865,2.41331,2.41739,11750000.0
2008-10-01 15:25:00,2.41792,2.41792,2.4134,2.41609,10250000.0
2008-10-01 15:26:00,2.41673,2.41673,2.41284,2.41513,14380000.0
2008-10-01 15:27:00,2.41498,2.41752,2.41467,2.41744,7250000.0
2008-10-01 15:28:00,2.41675,2.41756,2.41391,2.41447,6000000.0
2008-10-01 15:29:00,2.41334,2.41654,2.41231,2.41601,5750000.0
2008-10-01 15:30:00,2.41541,2.41651,2.41287,2.41646,6000000.0
2008-10-01 15:31:00,2.4165,2.41666,2.41476,2.41476,9750000.0
2008-10-01 15:32:00,2.41612,2.41786,2.41364,2.4173,9630000.0
2008-10-01 15:33:00,2.41625,2.41832,2.41526,2.41609,8500000.0
2008-10-01 15:34:00,2.41774,2.41791,2.41422,2.41791,6250000.0
2008-10-01 15:35:00,2.41513,2.4162,2.40882,2.4162,10250000.0
2008-10-01 15:36:00,2.41772,2.41894,2.41417,2.41668,11750000.0
2008-10-01 15:37:00,2.41873,2.41897,2.41731,2.4188,6250000.0
2008-10-01 15:38:00,2.41615,2.42059,2.4128,2.41907,17250000.0
2008-10-01 15:39:00,2.41894,2.41959,2.41607,2.41607,8500000.0
2008-10-01 15:40:00,2.41944,2.41967,2.41434,2.41747,7380000.0
2008-10-01 15:41:00,2.41486,2.41983,2.41486,2.41551,6750000.0
2008-10-01 15:42:00,2.418,2.41915,2.41769,2.41875,5630000.0
2008-10-01 15:43:00,2.41648,2.41748,2.41241,2.41551,7760000.0
2008-10-01 15:44:00,2.41736,2.4189,2.4149,2.4149,8750000.0
2008-10-01 15:45:00,2.41774,2.41907,2.41406,2.41498,9750000.0
2008-10-01 15:46:00,2.41656,2.41807,2.41272,2.41583,10500000.0
2008-10-01 15:47:00,2.41659,2.41754,2.41311,2.41311,11250000.0
2008-10-01 15:48:00,2.41608,2.41608,2.41404,2.41408,11380000.0
2008-10-01 15:49:00,2.41435,2.41654,2.40999,2.41401,14750000.0
2008-10-01 15:50:00,2.41364,2.41499,2.41073,2.41216,13750000.0
2008-10-01 15:51:00,2.4147,2.4147,2.40894,2.4128,9750000.0
2008-10-01 15:52:00,2.41019,2.41527,2.40792,2.41057,7000000.0
2008-10-01 15:53:00,2.41359,2.41423,2.40926,2.41362,7750000.0
2008-10-01 15:54:00,2.41421,2.41457,2.40827,2.412,9500000.0
2008-10-01 15:55:00,2.41302,2.41393,2.40865,2.41374,6500000.0
2008-10-01 15:56:00,2.41181,2.41429,2.41006,2.41252,6880000.0
2008-10-01 15:57:00,2.41296,2.4136,2.4086,2.41104,11500000.0
2008-10-01 15:58:00,2.41205,2.41353,2.40693,2.40693,8000000.0
2008-10-01 15:59:00,2.41114,2.41301,2.40776,2.41256,7880000.0
2008-10-01 16:00:00,2.41249,2.41275,2.40988,2.41149,11000000.0
2008-10-01 16:01:00,2.4111,2.41296,2.40915,2.40915,14000000.0
2008-10-01 16:02:00,2.41159,2.41367,2.40865,2.40865,6630000.0
2008-10-01 16:03:00,2.4116,2.41287,2.41069,2.41243,5880000.0
2008-10-01 16:04:00,2.41042,2.41445,2.41042,2.41426,8500000.0
2008-10-01 16:05:00,2.41464,2.41565,2.40871,2.41458,10000000.0
2008-10-01 16:06:00,2.41448,2.41777,2.41439,2.41777,8380000.0
2008-10-01 16:07:00,2.41737,2.41768,2.41589,2.41768,9380000.0
2008-10-01 16:08:00,2.41535,2.41711,2.41157,2.41365,5250000.0
2008-10-01 16:09:00,2.41419,2.41723,2.41294,2.41723,7250000.0
2008-10-01 16:10:00,2.41541,2.41715,2.41081,2.41605,11260000.0
2008-10-01 16:11:00,2.41634,2.41634,2.41137,2.41345,10750000.0
2008-10-01 16:12:00,2.41521,2.41521,2.40715,2.41155,12130000.0
2008-10-01 16:13:00,2.4144,2.41528,2.41319,2.41528,5750000.0
2008-10-01 16:14:00,2.4159,2.4159,2.40957,2.41231,9250000.0
2008-10-01 16:15:00,2.41264,2.41391,2.41008,2.41391,7250000.0
2008-10-01 16:16:00,2.4123,2.41297,2.4074,2.40836,8500000.0
2008-10-01 16:17:00,2.41168,2.4122,2.40847,2.41109,6500000.0
2008-10-01 16:18:00,2.41325,2.41354,2.4082,2.41161,8000000.0
2008-10-01 16:19:00,2.41153,2.41359,2.40975,2.41052,11250000.0
2008-10-01 16:20:00,2.41245,2.41388,2.40744,2.41388,13000000.0
2008-10-01 16:21:00,2.41401,2.41401,2.40801,2.4109,6000000.0
2008-10-01 16:22:00,2.41303,2.41303,2.40921,2.41091,9750000.0
2008-10-01 16:23:00,2.41245,2.41536,2.41245,2.4153,9500000.0
2008-10-01 16:24:00,2.41415,2.41737,2.412,2.41671,13250000.0
2008-10-01 16:25:00,2.41632,2.41914,2.41392,2.41834,8500000.0
2008-10-01 16:26:00,2.41891,2.41891,2.41475,2.4174,12000000.0
2008-10-01 16:27:00,2.41778,2.41778,2.4131,2.41729,9500000.0
2008-10-01 16:28:00,2.41746,2.41746,2.41437,2.41689,14500000.0
2008-10-01 16:29:00,2.41667,2.41842,2.41389,2.41842,6750000.0
2008-10-01 16:30:00,2.41794,2.42008,2.41347,2.42008,5500000.0
2008-10-01 16:31:00,2.41498,2.41826,2.41353,2.41826,9750000.0
2008-10-01 16:32:00,2.41796,2.41841,2.41582,2.41658,7000000.0
2008-10-01 16:33:00,2.41779,2.4178,2.41394,2.41774,12130000.0
2008-10-01 16:34:00,2.41697,2.41752,2.41319,2.41706,11750000.0
2008-10-01 16:35:00,2.41902,2.41902,2.41202,2.41691,16250000.0
2008-10-01 16:36:00,2.41873,2.42042,2.41451,2.41894,15500000.0
2008-10-01 16:37:00,2.41543,2.41934,2.41543,2.4166,6250000.0
2008-10-01 16:38:00,2.41874,2.41879,2.41564,2.41649,11000000.0
2008-10-01 16:39:00,2.41996,2.42022,2.41507,2.41974,8250000.0
2008-10-01 16:40:00,2.42006,2.42212,2.4176,2.42058,7000000.0
2008-10-01 16:41:00,2.41929,2.42078,2.4155,2.42024,8750000.0
2008-10-01 16:42:00,2.42066,2.42078,2.41702,2.42033,13000000.0
2008-10-01 16:43:00,2.4185,2.42175,2.4185,2.42175,5630000.0
2008-10-01 16:44:00,2.42071,2.42208,2.41918,2.42076,6630000.0
2008-10-01 16:45:00,2.42118,2.42124,2.41659,2.42124,6750000.0
2008-10-01 16:46:00,2.41978,2.42246,2.4182,2.4182,11500000.0
2008-10-01 16:47:00,2.42103,2.42313,2.41949,2.42313,5500000.0
2008-10-01 16:48:00,2.42355,2.42355,2.41863,2.42219,7260000.0
2008-10-01 16:49:00,2.42416,2.42521,2.42036,2.42521,7000000.0
2008-10-01 16:50:00,2.42611,2.42735,2.42141,2.42735,6750000.0
2008-10-01 16:51:00,2.42528,2.42706,2.42226,2.42631,8130000.0
2008-10-01 16:52:00,2.42548,2.42548,2.42084,2.42423,5500000.0
2008-10-01 16:53:00,2.42331,2.42588,2.42185,2.42421,8500000.0
2008-10-01 16:54:00,2.42446,2.42622,2.42008,2.42162,9250000.0
2008-10-01 16:55:00,2.42348,2.42395,2.41976,2.41976,8000000.0
2008-10-01 16:56:00,2.42266,2.42309,2.41953,2.42067,7000000.0
2008-10-01 16:57:00,2.42159,2.42208,2.42015,2.42163,5880000.0
2008-10-01 16:58:00,2.42144,2.42364,2.41971,2.42046,8880000.0
2008-10-01 16:59:00,2.42408,2.42475,2.42049,2.42312,9750000.0
2008-10-01 17:00:00,2.42312,2.42408,2.41845,2.41948,8500000.0
2008-10-01 17:01:00,2.42035,2.42331,2.41838,2.42267,7880000.0
2008-10-01 17:02:00,2.42173,2.4241,2.42058,2.42058,6750000.0
2008-10-01 17:03:00,2.42278,2.42442,2.42246,2.42399,10500000.0
2008-10-01 17:04:00,2.42209,2.42209,2.41726,2.42134,8750000.0
2008-10-01 17:05:00,2.42212,2.42393,2.41607,2.41955,7000000.0
2008-10-01 17:06:00,2.42238,2.42339,2.41845,2.42192,9000000.0
2008-10-01 17:07:00,2.4207,2.42259,2.41799,2.42225,14500000.0
2008-10-01 17:08:00,2.41765,2.42153,2.41765,2.41967,12250000.0
2008-10-01 17:09:00,2.42285,2.42285,2.42082,2.42116,6250000.0
2008-10-01 17:10:00,2.4172,2.42242,2.4172,2.42097,9750000.0
2008-10-01 17:11:00,2.42156,2.4225,2.41706,2.42228,6500000.0
2008-10-01 17:12:00,2.42184,2.42229,2.41894,2.4205,5880000.0
2008-10-01 17:13:00,2.4215,2.4215,2.41889,2.42094,8880000.0
2008-10-01 17:14:00,2.42109,2.42109,2.41741,2.41759,7750000.0
2008-10-01 17:15:00,2.41996,2.42005,2.41789,2.41815,15880000.0
2008-10-01 17:16:00,2.41951,2.41973,2.41635,2.41973,9250000.0
2008-10-01 17:17:00,2.41868,2.41932,2.41748,2.41812,6750000.0
2008-10-01 17:18:00,2.41864,2.41864,2.41395,2.41734,8130000.0
2008-10-01 17:19:00,2.4153,2.41773,2.41438,2.41549,8500000.0
2008-10-01 17:20:00,2.41519,2.41651,2.41272,2.41651,11000000.0
2008-10-01 17:21:00,2.41667,2.41747,2.41385,2.41674,8750000.0
2008-10-01 17:22:00,2.41615,2.41785,2.41369,2.41785,7500000.0
2008-10-01 17:23:00,2.41742,2.41864,2.41447,2.41821,8750000.0
2008-10-01 17:24:00,2.4139,2.41888,2.4139,2.41888,6250000.0
2008-10-01 17:25:00,2.41663,2.4192,2.41629,2.4192,10250000.0
2008-10-01 17:26:00,2.41891,2.42024,2.41619,2.41932,6250000.0
2008-10-01 17:27:00,2.41782,2.41946,2.41515,2.41937,9250000.0
2008-10-01 17:28:00,2.41732,2.41918,2.41732,2.41918,10130000.0
2008-10-01 17:29:00,2.41875,2.42017,2.41697,2.42017,7380000.0
2008-10-01 17:30:00,2.41929,2.41955,2.41796,2.4186,6750000.0
2008-10-01 17:31:00,2.41946,2.41946,2.41548,2.41843,7000000.0
2008-10-01 17:32:00,2.41741,2.41954,2.41556,2.41556,6750000.0
2008-10-01 17:33:00,2.4176,2.41942,2.41607,2.41757,9000000.0
2008-10-01 17:34:00,2.41867,2.42015,2.41728,2.41811,7380000.0
2008-10-01 17:35:00,2.41597,2.42077,2.41597,2.41807,5880000.0
2008-10-01 17:36:00,2.42015,2.42015,2.41454,2.41966,8130000.0
2008-10-01 17:37:00,2.41978,2.42169,2.41882,2.41992,8750000.0
2008-10-01 17:38:00,2.41931,2.42049,2.41547,2.42049,8250000.0
2008-10-01 17:39:00,2.4191,2.4191,2.4162,2.41684,8500000.0
2008-10-01 17:40:00,2.41698,2.41896,2.41409,2.41841,8000000.0
2008-10-01 17:41:00,2.41668,2.41851,2.41534,2.41743,17760000.0
2008-10-01 17:42:00,2.41661,2.41883,2.4159,2.41782,10750000.0
2008-10-01 17:43:00,2.41774,2.41854,2.41617,2.41811,7750000.0
2008-10-01 17:44:00,2.41936,2.41939,2.41565,2.41793,8500000.0
2008-10-01 17:45:00,2.41887,2.42001,2.41697,2.41933,6000000.0
2008-10-01 17:46:00,2.4198,2.4204,2.4162,2.4169,13380000.0
2008-10-01 17:47:00,2.41981,2.42084,2.41628,2.41907,6750000.0
2008-10-01 17:48:00,2.42009,2.42067,2.41638,2.4183,8500000.0
2008-10-01 17:49:00,2.41724,2.42206,2.41543,2.42065,12500000.0
2008-10-01 17:50:00,2.42149,2.42239,2.41861,2.41999,8380000.0
2008-10-01 17:51:00,2.42033,2.42102,2.41793,2.41793,14750000.0
2008-10-01 17:52:00,2.41709,2.41857,2.41641,2.41833,7880000.0
2008-10-01 17:53:00,2.41671,2.41671,2.41029,2.41509,11880000.0
2008-10-01 17:54:00,2.41436,2.41653,2.41315,2.41653,9000000.0
2008-10-01 17:55:00,2.4166,2.41744,2.41393,2.41393,8250000.0
2008-10-01 17:56:00,2.41536,2.41612,2.41072,2.41354,15000000.0
2008-10-01 17:57:00,2.40949,2.41456,2.40613,2.41094,6000000.0
2008-10-01 17:58:00,2.41464,2.41464,2.40983,2.41156,6000000.0
2008-10-01 17:59:00,2.41317,2.41441,2.40865,2.41441,5250000.0
2008-10-01 18:00:00,2.41362,2.41533,2.40997,2.41421,15000000.0
2008-10-01 18:01:00,2.41536,2.41581,2.41208,2.41278,10000000.0
2008-10-01 18:02:00,2.41657,2.41657,2.40924,2.41459,13380000.0
2008-10-01 18:03:00,2.41536,2.41747,2.41409,2.41739,7500000.0
2008-10-01 18:04:00,2.41608,2.41869,2.41411,2.41869,5750000.0
2008-10-01 18:05:00,2.41822,2.41905,2.41468,2.41823,16130000.0
2008-10-01 18:06:00,2.41703,2.41725,2.41386,2.4167,9750000.0
2008-10-01 18:07:00,2.41651,2.41651,2.41244,2.4156,8500000.0
2008-10-01 18:08:00,2.41461,2.41808,2.41257,2.41648,10500000.0
2008-10-01 18:09:00,2.41809,2.41814,2.41455,2.41538,9750000.0
2008-10-01 18:10:00,2.41556,2.41804,2.41373,2.41738,6250000.0
2008-10-01 18:11:00,2.41497,2.417,2.41271,2.417,8250000.0
2008-10-01 18:12:00,2.41322,2.41715,2.41202,2.41572,5750000.0
2008-10-01 18:13:00,2.41666,2.41666,2.41404,2.41637,5500000.0
2008-10-01 18:14:00,2.4166,2.4166,2.41358,2.41604,9750000.0
2008-10-01 18:15:00,2.41599,2.41599,2.41228,2.41409,8630000.0
2008-10-01 18:16:00,2.41217,2.41433,2.40952,2.41263,8510000.0
2008-10-01 18:17:00,2.41187,2.41547,2.41045,2.41547,19380000.0
2008-10-01 18:18:00,2.41353,2.41612,2.41189,2.41189,12000000.0
2008-10-01 18:19:00,2.41667,2.41694,2.41132,2.41595,5250000.0
2008-10-01 18:20:00,2.41555,2.41861,2.41539,2.41748,8500000.0
2008-10-01 18:21:00,2.41607,2.41861,2.41433,2.4178,5750000.0
2008-10-01 18:22:00,2.41484,2.41777,2.41363,2.41777,11500000.0
2008-10-01 18:23:00,2.41911,2.41911,2.41489,2.41625,7250000.0
2008-10-01 18:24:00,2.41487,2.41781,2.41146,2.41703,11750000.0
2008-10-01 18:25:00,2.41413,2.42259,2.41413,2.41879,6250000.0
2008-10-01 18:26:00,2.41516,2.4172,2.41362,2.4172,5130000.0
2008-10-01 18:27:00,2.41579,2.41634,2.41119,2.41634,8500000.0
2008-10-01 18:28:00,2.41559,2.41625,2.41095,2.41625,6630000.0
2008-10-01 18:29:00,2.41504,2.41694,2.41341,2.41565,5250000.0
2008-10-01 18:30:00,2.41636,2.41683,2.41179,2.41647,13380000.0
2008-10-01 18:31:00,2.41688,2.41719,2.41513,2.4156,9500000.0
2008-10-01 18:32:00,2.41543,2.41652,2.41032,2.41611,10380000.0
2008-10-01 18:33:00,2.4147,2.41651,2.41418,2.41651,7380000.0
2008-10-01 18:34:00,2.41696,2.41704,2.412,2.41279,12500000.0
2008-10-01 18:35:00,2.41696,2.41696,2.41223,2.41615,7250000.0
2008-10-01 18:36:00,2.41652,2.41652,2.41337,2.41589,11750000.0
2008-10-01 18:37:00,2.41627,2.41627,2.41185,2.41605,8500000.0
2008-10-01 18:38:00,2.41452,2.41771,2.41254,2.41691,15000000.0
2008-10-01 18:39:00,2.41258,2.41687,2.41258,2.41622,9000000.0
2008-10-01 18:40:00,2.4155,2.41561,2.41132,2.41561,8630000.0
2008-10-01 18:41:00,2.41371,2.41491,2.41053,2.41099,8380000.0
2008-10-01 18:42:00,2.41159,2.41376,2.41036,2.41376,8000000.0
2008-10-01 18:43:00,2.41276,2.41343,2.40872,2.41147,12630000.0
2008-10-01 18:44:00,2.41194,2.41321,2.40713,2.41321,16750000.0
2008-10-01 18:45:00,2.41311,2.41509,2.41103,2.41477,10750000.0
2008-10-01 18:46:00,2.41343,2.41466,2.40612,2.41466,10630000.0
2008-10-01 18:47:00,2.41415,2.41505,2.4084,2.41468,11630000.0
2008-10-01 18:48:00,2.41511,2.41518,2.41154,2.41484,9500000.0
2008-10-01 18:49:00,2.41527,2.41527,2.41197,2.41386,6500000.0
2008-10-01 18:50:00,2.41362,2.41362,2.41143,2.41358,10760000.0
2008-10-01 18:51:00,2.41505,2.41577,2.41005,2.4119,10250000.0
2008-10-01 18:52:00,2.41484,2.41674,2.41254,2.41674,6630000.0
2008-10-01 18:53:00,2.41592,2.41671,2.41416,2.41671,16250000.0
2008-10-01 18:54:00,2.41649,2.41649,2.41374,2.41469,10750000.0
2008-10-01 18:55:00,2.41353,2.41612,2.41105,2.41442,8500000.0
2008-10-01 18:56:00,2.41514,2.4162,2.4104,2.41421,11750000.0
2008-10-01 18:57:00,2.41508,2.41858,2.41318,2.41601,11500000.0
2008-10-01 18:58:00,2.41447,2.41648,2.41267,2.41608,16000000.0
2008-10-01 18:59:00,2.41369,2.41701,2.4117,2.41701,5500000.0
2008-10-01 19:00:00,2.41705,2.41705,2.4118,2.41671,12500000.0
2008-10-01 19:01:00,2.4156,2.41646,2.41327,2.41646,5750000.0
2008-10-01 19:02:00,2.41564,2.41646,2.40962,2.41614,15130000.0
2008-10-01 19:03:00,2.41675,2.41675,2.41346,2.41535,11250000.0
2008-10-01 19:04:00,2.41481,2.4155,2.41345,2.41481,5250000.0
2008-10-01 19:05:00,2.41573,2.41583,2.4118,2.41583,7630000.0
2008-10-01 19:06:00,2.41092,2.41622,2.41092,2.41534,13500000.0
2008-10-01 19:07:00,2.41429,2.416,2.40904,2.41026,9880000.0
2008-10-01 19:08:00,2.4119,2.41563,2.4119,2.41429,9260000.0
2008-10-01 19:09:00,2.41661,2.41661,2.41513,2.41524,6380000.0
2008-10-01 19:10:00,2.41666,2.41711,2.41476,2.41711,7130000.0
2008-10-01 19:11:00,2.41573,2.4174,2.4135,2.41555,15880000.0
2008-10-01 19:12:00,2.41482,2.41629,2.41292,2.41456,8880000.0
2008-10-01 19:13:00,2.41647,2.41683,2.41313,2.41679,5250000.0
2008-10-01 19:14:00,2.41301,2.41621,2.41301,2.41427,10000000.0
2008-10-01 19:15:00,2.41652,2.41687,2.41166,2.41395,12000000.0
2008-10-01 19:16:00,2.416,2.41658,2.41147,2.41505,15130000.0
2008-10-01 19:17:00,2.41222,2.41604,2.41222,2.41382,11000000.0
2008-10-01 19:18:00,2.41467,2.41822,2.41162,2.41391,16000000.0
2008-10-01 19:19:00,2.41362,2.41534,2.40913,2.40913,7500000.0
2008-10-01 19:20:00,2.41515,2.41592,2.41311,2.41311,12250000.0
2008-10-01 19:21:00,2.41639,2.41639,2.40861,2.4134,9250000.0
2008-10-01 19:22:00,2.4134,2.41438,2.41185,2.4143,9630000.0
2008-10-01 19:23:00,2.4147,2.41488,2.41119,2.41488,11500000.0
2008-10-01 19:24:00,2.41387,2.41488,2.41107,2.41416,5250000.0
2008-10-01 19:25:00,2.41305,2.41562,2.40853,2.41562,7500000.0
2008-10-01 19:26:00,2.41429,2.41582,2.41317,2.41436,5250000.0
2008-10-01 19:27:00,2.41244,2.41607,2.41244,2.41596,5130000.0
2008-10-01 19:28:00,2.4154,2.41612,2.41108,2.41294,10000000.0
2008-10-01 19:29:00,2.41641,2.41641,2.41291,2.41593,13750000.0
2008-10-01 19:30:00,2.4159,2.41747,2.41449,2.41685,5630000.0
2008-10-01 19:31:00,2.41803,2.41886,2.41511,2.41727,12500000.0
2008-10-01 19:32:00,2.41876,2.41919,2.41615,2.41919,9250000.0
2008-10-01 19:33:00,2.41742,2.41874,2.41364,2.41856,10250000.0
2008-10-01 19:34:00,2.41866,2.41911,2.41617,2.41685,14250000.0
2008-10-01 19:35:00,2.41673,2.41782,2.41228,2.41561,7630000.0
2008-10-01 19:36:00,2.4154,2.41779,2.41422,2.41779,7500000.0
2008-10-01 19:37:00,2.41596,2.41658,2.41126,2.41436,11500000.0
2008-10-01 19:38:00,2.41619,2.41622,2.41462,2.41463,7250000.0
2008-10-01 19:39:00,2.41614,2.41817,2.41351,2.41783,5500000.0
2008-10-01 19:40:00,2.41737,2.41746,2.41521,2.41746,6630000.0
2008-10-01 19:41:00,2.41727,2.41731,2.4106,2.4106,8500000.0
2008-10-01 19:42:00,2.41689,2.41689,2.41442,2.41647,9250000.0
2008-10-01 19:43:00,2.41311,2.41567,2.41311,2.41356,7750000.0
2008-10-01 19:44:00,2.41571,2.41579,2.41103,2.41304,10500000.0
2008-10-01 19:45:00,2.4152,2.41583,2.41136,2.41394,9250000.0
2008-10-01 19:46:00,2.4139,2.41446,2.41146,2.41446,7000000.0
2008-10-01 19:47:00,2.40989,2.41385,2.40989,2.41385,10130000.0
2008-10-01 19:48:00,2.41374,2.41374,2.41109,2.41226,6250000.0
2008-10-01 19:49:00,2.40844,2.41343,2.40844,2.4106,5630000.0
2008-10-01 19:50:00,2.41244,2.41263,2.40704,2.41263,9000000.0
2008-10-01 19:51:00,2.41012,2.41127,2.40697,2.41089,9250000.0
2008-10-01 19:52:00,2.4101,2.41134,2.40755,2.40804,7500000.0
2008-10-01 19:53:00,2.41023,2.41023,2.40298,2.40742,7000000.0
2008-10-01 19:54:00,2.40733,2.41112,2.40675,2.41112,8750000.0
2008-10-01 19:55:00,2.41005,2.4107,2.40724,2.4107,10500000.0
2008-10-01 19:56:00,2.40923,2.41055,2.40511,2.41055,11250000.0
2008-10-01 19:57:00,2.40964,2.41163,2.40626,2.40645,16760000.0
2008-10-01 19:58:00,2.40688,2.40977,2.4065,2.40942,7500000.0
2008-10-01 19:59:00,2.40659,2.41104,2.40549,2.41104,5630000.0
2008-10-01 20:00:00,2.41088,2.41095,2.40769,2.40887,8750000.0
2008-10-01 20:01:00,2.40731,2.41027,2.40462,2.40462,11750000.0
2008-10-01 20:02:00,2.40907,2.41101,2.40832,2.41093,8000000.0
2008-10-01 20:03:00,2.40925,2.41032,2.40739,2.41018,7000000.0
2008-10-01 20:04:00,2.41013,2.41082,2.40881,2.40881,7000000.0
2008-10-01 20:05:00,2.41076,2.41076,2.4081,2.4095,11000000.0
2008-10-01 20:06:00,2.40913,2.41164,2.40671,2.41062,10000000.0
2008-10-01 20:07:00,2.41228,2.41382,2.41006,2.41382,12000000.0
2008-10-01 20:08:00,2.40983,2.41177,2.40843,2.40843,11500000.0
2008-10-01 20:09:00,2.40995,2.41196,2.40601,2.40995,10000000.0
2008-10-01 20:10:00,2.40785,2.41159,2.40709,2.411,7250000.0
2008-10-01 20:11:00,2.40834,2.41134,2.40803,2.41091,8250000.0
2008-10-01 20:12:00,2.41007,2.41123,2.40735,2.40879,8750000.0
2008-10-01 20:13:00,2.40933,2.41139,2.40493,2.40912,6640000.0
2008-10-01 20:14:00,2.40797,2.41169,2.40797,2.41097,15750000.0
2008-10-01 20:15:00,2.40934,2.41041,2.40734,2.40756,9630000.0
2008-10-01 20:16:00,2.40803,2.41088,2.40767,2.40913,7750000.0
2008-10-01 20:17:00,2.40485,2.41077,2.40485,2.40586,7500000.0
2008-10-01 20:18:00,2.41042,2.41042,2.40612,2.40794,7250000.0
2008-10-01 20:19:00,2.40629,2.40966,2.40149,2.40862,7500000.0
2008-10-01 20:20:00,2.4073,2.41003,2.40608,2.40648,10750000.0
2008-10-01 20:21:00,2.41076,2.41076,2.40627,2.40835,11000000.0
2008-10-01 20:22:00,2.40973,2.4102,2.40795,2.40885,7750000.0
2008-10-01 20:23:00,2.40838,2.41071,2.40642,2.40692,10750000.0
2008-10-01 20:24:00,2.40936,2.41248,2.40919,2.41029,12500000.0
2008-10-01 20:25:00,2.41223,2.41223,2.40864,2.4106,12000000.0
2008-10-01 20:26:00,2.41058,2.41153,2.40564,2.40608,12000000.0
2008-10-01 20:27:00,2.41176,2.41212,2.40739,2.40979,8250000.0
2008-10-01 20:28:00,2.41111,2.41157,2.40796,2.40796,8000000.0
2008-10-01 20:29:00,2.41066,2.4121,2.4096,2.4121,9000000.0
2008-10-01 20:30:00,2.41154,2.41154,2.4063,2.41091,10750000.0
2008-10-01 20:31:00,2.41399,2.41452,2.40891,2.40891,6750000.0
2008-10-01 20:32:00,2.41302,2.41438,2.41194,2.41194,7750000.0
2008-10-01 20:33:00,2.4136,2.41476,2.40941,2.40994,9250000.0
2008-10-01 20:34:00,2.41219,2.4175,2.41219,2.41682,6630000.0
2008-10-01 20:35:00,2.41564,2.41656,2.41342,2.4146,5750000.0
2008-10-01 20:36:00,2.41508,2.41737,2.41354,2.41684,6250000.0
2008-10-01 20:37:00,2.41535,2.41654,2.41254,2.41328,9250000.0
2008-10-01 20:38:00,2.41589,2.41589,2.41216,2.41516,13130000.0
2008-10-01 20:39:00,2.41314,2.41493,2.41081,2.41081,5500000.0
2008-10-01 20:40:00,2.41265,2.41547,2.40996,2.41488,11750000.0
2008-10-01 20:41:00,2.41371,2.41602,2.41145,2.41602,17130000.0
2008-10-01 20:42:00,2.4143,2.41534,2.41124,2.41438,12750000.0
2008-10-01 20:43:00,2.41563,2.41563,2.41302,2.41345,5510000.0
2008-10-01 20:44:00,2.41576,2.41576,2.41132,2.4154,15380000.0
2008-10-01 20:45:00,2.41516,2.41549,2.41428,2.41428,5750000.0
2008-10-01 20:46:00,2.41417,2.41589,2.4121,2.41479,5500000.0
2008-10-01 20:47:00,2.41565,2.41575,2.41096,2.41467,8250000.0
2008-10-01 20:48:00,2.41352,2.41531,2.41179,2.41523,5750000.0
2008-10-01 20:49:00,2.41419,2.41599,2.41122,2.41509,9000000.0
2008-10-01 20:50:00,2.41448,2.41639,2.4128,2.41399,10250000.0
2008-10-01 20:51:00,2.4113,2.41564,2.41108,2.41472,9380000.0
2008-10-01 20:52:00,2.41472,2.41619,2.41306,2.41498,12250000.0
2008-10-01 20:53:00,2.41479,2.41492,2.41035,2.41459,11130000.0
2008-10-01 20:54:00,2.41425,2.41515,2.4119,2.41433,7500000.0
2008-10-01 20:55:00,2.41297,2.41329,2.40862,2.41145,9500000.0
2008-10-01 20:56:00,2.40935,2.41268,2.40935,2.41079,7380000.0
2008-10-01 20:57:00,2.41159,2.41329,2.40804,2.41329,13750000.0
2008-10-01 20:58:00,2.41135,2.41367,2.40929,2.41312,11510000.0
2008-10-01 20:59:00,2.41339,2.41467,2.40999,2.41402,11500000.0
2008-10-01 21:00:00,2.41176,2.41381,2.41061,2.41201,9250000.0
2008-10-01 21:01:00,2.41473,2.41532,2.4095,2.41492,8880000.0
2008-10-01 21:02:00,2.41321,2.41535,2.41222,2.41222,13630000.0
2008-10-01 21:03:00,2.41344,2.41608,2.41344,2.4143,7630000.0
2008-10-01 21:04:00,2.41666,2.41675,2.41447,2.4155,6000000.0
2008-10-01 21:05:00,2.41576,2.41689,2.4123,2.41425,6000000.0
2008-10-01 21:06:00,2.41405,2.41572,2.41227,2.41428,5250000.0
2008-10-01 21:07:00,2.41549,2.4163,2.41296,2.41516,7500000.0
2008-10-01 21:08:00,2.41381,2.41581,2.41245,2.41581,9880000.0
2008-10-01 21:09:00,2.41508,2.41606,2.41294,2.41492,8250000.0
2008-10-01 21:10:00,2.41074,2.41627,2.41074,2.4136,9250000.0
2008-10-01 21:11:00,2.41514,2.41747,2.41315,2.41747,7000000.0
2008-10-01 21:12:00,2.41635,2.41772,2.41405,2.41435,5250000.0
2008-10-01 21:13:00,2.41804,2.41804,2.41395,2.41751,10750000.0
2008-10-01 21:14:00,2.41885,2.41885,2.41404,2.41404,5500000.0
2008-10-01 21:15:00,2.41875,2.41904,2.41401,2.41403,7750000.0
2008-10-01 21:16:00,2.41716,2.41935,2.41559,2.41559,6500000.0
2008-10-01 21:17:00,2.41632,2.41988,2.4147,2.41895,8510000.0
2008-10-01 21:18:00,2.41758,2.41887,2.41509,2.41722,9000000.0
2008-10-01 21:19:00,2.41778,2.41865,2.41718,2.41769,5750000.0
2008-10-01 21:20:00,2.41941,2.41974,2.4153,2.41974,6250000.0
2008-10-01 21:21:00,2.41887,2.41964,2.41658,2.41855,8250000.0
2008-10-01 21:22:00,2.41435,2.42085,2.41435,2.41483,8500000.0
2008-10-01 21:23:00,2.41995,2.42044,2.41819,2.41856,5750000.0
2008-10-01 21:24:00,2.41874,2.42188,2.41874,2.41992,7000000.0
2008-10-01 21:25:00,2.42167,2.42195,2.41759,2.41973,8250000.0
2008-10-01 21:26:00,2.41756,2.42153,2.41756,2.42153,7630000.0
2008-10-01 21:27:00,2.41884,2.42127,2.41761,2.41761,5500000.0
2008-10-01 21:28:00,2.41776,2.42141,2.41776,2.42077,8250000.0
2008-10-01 21:29:00,2.41948,2.4209,2.4168,2.4209,7000000.0
2008-10-01 21:30:00,2.41991,2.42046,2.41543,2.41922,8250000.0
2008-10-01 21:31:00,2.41811,2.42005,2.41586,2.41586,13500000.0
2008-10-01 21:32:00,2.417,2.42023,2.41659,2.41969,6880000.0
2008-10-01 21:33:00,2.41999,2.42116,2.4175,2.41855,5500000.0
2008-10-01 21:34:00,2.4189,2.42052,2.41693,2.41861,10750000.0
2008-10-01 21:35:00,2.41425,2.4198,2.41425,2.4198,7000000.0
2008-10-01 21:36:00,2.41935,2.42063,2.4192,2.42058,11250000.0
2008-10-01 21:37:00,2.42028,2.42056,2.41569,2.41924,7000000.0
2008-10-01 21:38:00,2.41863,2.42041,2.41569,2.41569,8130000.0
2008-10-01 21:39:00,2.41866,2.41904,2.41471,2.41825,12750000.0
2008-10-01 21:40:00,2.41838,2.41946,2.41544,2.41895,5250000.0
2008-10-01 21:41:00,2.41975,2.41975,2.41482,2.41482,9000000.0
2008-10-01 21:42:00,2.41955,2.41955,2.41792,2.41937,7000000.0
2008-10-01 21:43:00,2.41907,2.42006,2.41725,2.41725,9630000.0
2008-10-01 21:44:00,2.41822,2.41833,2.41274,2.41833,8880000.0
2008-10-01 21:45:00,2.41861,2.41913,2.41531,2.41531,9260000.0
2008-10-01 21:46:00,2.41852,2.41875,2.41506,2.41875,11250000.0
2008-10-01 21:47:00,2.41852,2.42016,2.41537,2.42016,8500000.0
2008-10-01 21:48:00,2.41824,2.42064,2.4138,2.42064,10750000.0
2008-10-01 21:49:00,2.4187,2.42091,2.41836,2.41836,5250000.0
2008-10-01 21:50:00,2.42045,2.42311,2.41657,2.4195,6500000.0
2008-10-01 21:51:00,2.41964,2.42073,2.41761,2.42068,7000000.0
2008-10-01 21:52:00,2.4188,2.42089,2.41424,2.41646,5750000.0
2008-10-01 21:53:00,2.42113,2.42113,2.41709,2.41709,8500000.0
2008-10-01 21:54:00,2.42061,2.42145,2.41795,2.41978,6000000.0
2008-10-01 21:55:00,2.42127,2.42127,2.41934,2.42056,9630000.0
2008-10-01 21:56:00,2.42086,2.4209,2.41736,2.41736,7750000.0
2008-10-01 21:57:00,2.4172,2.42172,2.4172,2.42002,8000000.0
2008-10-01 21:58:00,2.42123,2.42247,2.41999,2.42197,9750000.0
2008-10-01 21:59:00,2.41983,2.42182,2.41672,2.41672,8250000.0
2008-10-01 22:00:00,2.42252,2.42252,2.41945,2.42145,6250000.0
2008-10-01 22:01:00,2.41943,2.42244,2.41917,2.42244,9380000.0
2008-10-01 22:02:00,2.42202,2.42204,2.41671,2.41982,6000000.0
2008-10-01 22:03:00,2.41908,2.42218,2.41854,2.42205,7500000.0
2008-10-01 22:04:00,2.41893,2.42364,2.41893,2.42364,8500000.0
2008-10-01 22:05:00,2.42277,2.42338,2.41947,2.41947,7000000.0
2008-10-01 22:06:00,2.42195,2.42282,2.42156,2.42282,8750000.0
2008-10-01 22:07:00,2.42063,2.42283,2.41981,2.41981,6750000.0
2008-10-01 22:08:00,2.42317,2.42317,2.42057,2.42242,10000000.0
2008-10-01 22:09:00,2.42014,2.42177,2.41754,2.41911,10130000.0
2008-10-01 22:10:00,2.41979,2.42151,2.41622,2.42151,12250000.0
2008-10-01 22:11:00,2.41503,2.42109,2.41503,2.41987,6000000.0
2008-10-01 22:12:00,2.41685,2.41985,2.41685,2.41892,7750000.0
2008-10-01 22:13:00,2.4208,2.42112,2.41696,2.41955,6750000.0
2008-10-01 22:14:00,2.4197,2.42046,2.4175,2.4175,5750000.0
2008-10-01 22:15:00,2.42063,2.42165,2.41936,2.41936,6000000.0
2008-10-01 22:16:00,2.42105,2.42105,2.41758,2.41877,6750000.0
2008-10-01 22:17:00,2.4216,2.4216,2.41396,2.41945,10750000.0
2008-10-01 22:18:00,2.421,2.421,2.41842,2.41906,10250000.0
2008-10-01 22:19:00,2.41758,2.42092,2.41758,2.41776,9750000.0
2008-10-01 22:20:00,2.41858,2.42046,2.41718,2.41718,7000000.0
2008-10-01 22:21:00,2.41795,2.42069,2.41795,2.42038,8500000.0
2008-10-01 22:22:00,2.41885,2.42013,2.41712,2.41969,10750000.0
2008-10-01 22:23:00,2.41683,2.41972,2.41541,2.41541,6750000.0
2008-10-01 22:24:00,2.41757,2.41946,2.41587,2.4182,6630000.0
2008-10-01 22:25:00,2.41758,2.42,2.41475,2.41945,7500000.0
2008-10-01 22:26:00,2.41866,2.41944,2.41665,2.41826,7500000.0
2008-10-01 22:27:00,2.41776,2.42032,2.41463,2.41463,6380000.0
2008-10-01 22:28:00,2.41988,2.42012,2.41709,2.41797,10750000.0
2008-10-01 22:29:00,2.4199,2.42066,2.41769,2.41977,9500000.0
2008-10-01 22:30:00,2.42009,2.4204,2.41654,2.42023,9250000.0
2008-10-01 22:31:00,2.41888,2.42061,2.41733,2.42061,7500000.0
2008-10-01 22:32:00,2.42022,2.42051,2.41789,2.41911,6750000.0
2008-10-01 22:33:00,2.42069,2.42091,2.41855,2.42091,8500000.0
2008-10-01 22:34:00,2.41934,2.42174,2.4189,2.42085,5500000.0
2008-10-01 22:35:00,2.42199,2.42249,2.41964,2.42096,6000000.0
2008-10-01 22:36:00,2.4216,2.42208,2.419,2.42159,8250000.0
2008-10-01 22:37:00,2.41925,2.4205,2.41605,2.41876,9000000.0
2008-10-01 22:38:00,2.4167,2.42182,2.41554,2.42182,8500000.0
2008-10-01 22:39:00,2.41949,2.42191,2.41858,2.41858,9250000.0
2008-10-01 22:40:00,2.42041,2.42063,2.41891,2.42063,5880000.0
2008-10-01 22:41:00,2.42036,2.42132,2.41999,2.42061,5880000.0
2008-10-01 22:42:00,2.41984,2.42161,2.41766,2.41766,5500000.0
2008-10-01 22:43:00,2.41546,2.42149,2.41546,2.42149,8130000.0
2008-10-01 22:44:00,2.42097,2.42118,2.41971,2.41971,6750000.0
2008-10-01 22:45:00,2.42077,2.4213,2.41981,2.41981,8750000.0
2008-10-01 22:46:00,2.41892,2.42077,2.41638,2.41983,5750000.0
2008-10-01 22:47:00,2.42126,2.42126,2.41582,2.42061,5750000.0
2008-10-01 22:48:00,2.4181,2.42157,2.41806,2.41969,8000000.0
2008-10-01 22:49:00,2.41873,2.42032,2.41509,2.41611,9000000.0
2008-10-01 22:50:00,2.42016,2.42296,2.41854,2.42048,10380000.0
2008-10-01 22:51:00,2.42225,2.42311,2.41862,2.42311,9260000.0
2008-10-01 22:52:00,2.41945,2.42215,2.41774,2.42035,5500000.0
2008-10-01 22:53:00,2.42225,2.42256,2.4169,2.42016,6500000.0
2008-10-01 22:54:00,2.42066,2.42146,2.41812,2.42013,7000000.0
2008-10-01 22:55:00,2.41958,2.42224,2.41919,2.42075,6250000.0
2008-10-01 22:56:00,2.42098,2.42179,2.41682,2.42167,10000000.0
2008-10-01 22:57:00,2.42207,2.42207,2.42013,2.42027,5630000.0
2008-10-01 22:58:00,2.42275,2.42275,2.41698,2.41987,6880000.0
2008-10-01 22:59:00,2.42167,2.42167,2.41913,2.41913,11250000.0
2008-10-01 23:00:00,2.41971,2.42149,2.41917,2.42143,10750000.0
2008-10-01 23:01:00,2.41962,2.42143,2.41907,2.42018,10750000.0
2008-10-01 23:02:00,2.41983,2.42112,2.4171,2.4171,9130000.0
2008-10-01 23:03:00,2.42165,2.42165,2.41672,2.41862,10250000.0
2008-10-01 23:04:00,2.41754,2.42202,2.41754,2.42194,8750000.0
2008-10-01 23:05:00,2.41898,2.4222,2.41751,2.41979,5250000.0
2008-10-01 23:06:00,2.41595,2.4219,2.41595,2.4219,9500000.0
2008-10-01 23:07:00,2.41788,2.42199,2.41788,2.42084,10380000.0
2008-10-01 23:08:00,2.41982,2.42296,2.41982,2.42204,11630000.0
2008-10-01 23:09:00,2.4206,2.42197,2.41753,2.42118,7000000.0
2008-10-01 23:10:00,2.42196,2.42399,2.41941,2.42353,10250000.0
2008-10-01 23:11:00,2.42023,2.42281,2.41763,2.42005,5250000.0
2008-10-01 23:12:00,2.42212,2.42268,2.42001,2.42001,10000000.0
2008-10-01 23:13:00,2.42116,2.42365,2.41924,2.42365,9750000.0
2008-10-01 23:14:00,2.42086,2.42486,2.41917,2.4219,6000000.0
2008-10-01 23:15:00,2.41922,2.42379,2.41818,2.42305,7000000.0
2008-10-01 23:16:00,2.42097,2.42267,2.41911,2.42235,6500000.0
2008-10-01 23:17:00,2.42309,2.42309,2.4213,2.4213,5750000.0
2008-10-01 23:18:00,2.42176,2.42259,2.42049,2.42049,8250000.0
2008-10-01 23:19:00,2.42211,2.42289,2.41891,2.42062,10000000.0
2008-10-01 23:20:00,2.42105,2.42121,2.41795,2.42077,11500000.0
2008-10-01 23:21:00,2.41875,2.42095,2.41849,2.41955,6250000.0
2008-10-01 23:22:00,2.41922,2.42063,2.41543,2.42063,4750000.0
2008-10-01 23:23:00,2.41546,2.41892,2.41445,2.4188,7000000.0
2008-10-01 23:24:00,2.41768,2.41968,2.41659,2.41659,10250000.0
2008-10-01 23:25:00,2.41798,2.41985,2.41589,2.41805,8000000.0
2008-10-01 23:26:00,2.41796,2.41952,2.41673,2.41869,8250000.0
2008-10-01 23:27:00,2.41798,2.41842,2.4159,2.41628,5750000.0
2008-10-01 23:28:00,2.41647,2.41772,2.41378,2.41772,6000000.0
2008-10-01 23:29:00,2.4185,2.41963,2.41758,2.41844,7630000.0
2008-10-01 23:30:00,2.41483,2.41976,2.41483,2.41662,7130000.0
2008-10-01 23:31:00,2.41736,2.41931,2.41635,2.41706,7500000.0
2008-10-01 23:32:00,2.41704,2.41735,2.41458,2.41583,8630000.0
2008-10-01 23:33:00,2.4181,2.4193,2.4142,2.41739,9000000.0
2008-10-01 23:34:00,2.4174,2.41858,2.41417,2.41858,7510000.0
2008-10-01 23:35:00,2.41686,2.41836,2.41461,2.41704,10250000.0
2008-10-01 23:36:00,2.41963,2.41963,2.41779,2.41789,5250000.0
2008-10-01 23:37:00,2.41844,2.4195,2.41644,2.41855,12250000.0
2008-10-01 23:38:00,2.41792,2.41865,2.41774,2.41774,6130000.0
2008-10-01 23:39:00,2.42028,2.42028,2.41643,2.41905,6250000.0
2008-10-01 23:40:00,2.41831,2.42075,2.41831,2.41999,4000000.0
2008-10-01 23:41:00,2.42082,2.42082,2.41829,2.41963,6500000.0
2008-10-01 23:42:00,2.42027,2.42119,2.41917,2.42119,9500000.0
2008-10-01 23:43:00,2.42084,2.42095,2.41702,2.4187,10500000.0
2008-10-01 23:44:00,2.41527,2.42042,2.41527,2.41691,5750000.0
2008-10-01 23:45:00,2.41638,2.41877,2.41525,2.41877,4000000.0
2008-10-01 23:46:00,2.41915,2.41977,2.41779,2.4184,5500000.0
2008-10-01 23:47:00,2.41787,2.42006,2.41574,2.4198,7130000.0
2008-10-01 23:48:00,2.41654,2.4191,2.4161,2.41884,5750000.0
2008-10-01 23:49:00,2.41694,2.41967,2.41538,2.41788,7750000.0
2008-10-01 23:50:00,2.41702,2.41702,2.41207,2.41207,6750000.0
2008-10-01 23:51:00,2.41851,2.41863,2.41547,2.4174,7500000.0
2008-10-01 23:53:00,2.41817,2.41956,2.41527,2.41744,7000000.0
2008-10-01 23:54:00,2.42046,2.42083,2.41655,2.41655,14630000.0
2008-10-01 23:55:00,2.42029,2.42067,2.41707,2.42067,9880000.0
2008-10-01 23:56:00,2.41962,2.42187,2.41742,2.41881,8750000.0
2008-10-01 23:57:00,2.42067,2.42249,2.41792,2.42083,13630000.0
2008-10-01 23:58:00,2.42074,2.42195,2.42055,2.42167,5500000.0
2008-10-01 23:59:00,2.42011,2.42165,2.41834,2.41988,10500000.0
2008-10-02 00:00:00,2.42198,2.42198,2.4148,2.4148,10000000.0
2008-10-02 00:01:00,2.42168,2.42168,2.41864,2.41864,11500000.0
2008-10-02 00:02:00,2.42026,2.42271,2.42026,2.42271,9250000.0
2008-10-02 00:03:00,2.41913,2.42198,2.41793,2.42062,10750000.0
2008-10-02 00:04:00,2.41987,2.42045,2.41445,2.41982,15500000.0
2008-10-02 00:05:00,2.42171,2.42534,2.41854,2.42284,14750000.0
2008-10-02 00:06:00,2.42135,2.42251,2.41718,2.42097,9630000.0
2008-10-02 00:07:00,2.41823,2.4217,2.41695,2.41988,12250000.0
2008-10-02 00:08:00,2.41702,2.41967,2.41537,2.41902,12000000.0
2008-10-02 00:09:00,2.41952,2.42132,2.41806,2.42121,7000000.0
2008-10-02 00:10:00,2.42029,2.42081,2.41767,2.41902,8000000.0
2008-10-02 00:11:00,2.4193,2.42109,2.41626,2.41927,11750000.0
2008-10-02 00:12:00,2.41975,2.4209,2.41659,2.41877,6500000.0
2008-10-02 00:13:00,2.41953,2.41964,2.41774,2.41878,6000000.0
2008-10-02 00:14:00,2.41929,2.42177,2.41804,2.41889,14000000.0
2008-10-02 00:15:00,2.42024,2.4205,2.4174,2.4185,5250000.0
2008-10-02 00:16:00,2.41827,2.42023,2.41487,2.41844,11500000.0
2008-10-02 00:17:00,2.41774,2.41997,2.41513,2.41625,8500000.0
2008-10-02 00:18:00,2.41735,2.41735,2.41271,2.41458,19880000.0
2008-10-02 00:20:00,2.41753,2.4195,2.415,2.415,11500000.0
2008-10-02 00:21:00,2.41977,2.42036,2.41584,2.41849,11500000.0
2008-10-02 00:22:00,2.41923,2.41923,2.4175,2.41795,8000000.0
2008-10-02 00:26:00,2.41966,2.41987,2.41826,2.41905,11250000.0
2008-10-02 00:27:00,2.41613,2.4206,2.41613,2.41895,13250000.0
2008-10-02 00:28:00,2.41864,2.42005,2.41396,2.41865,16500000.0
2008-10-02 00:29:00,2.41831,2.41893,2.41273,2.41832,21630000.0
2008-10-02 00:32:00,2.42086,2.42086,2.41601,2.41986,15500000.0
2008-10-02 00:33:00,2.4193,2.42127,2.41772,2.41872,8380000.0
2008-10-02 00:36:00,2.42067,2.42067,2.41819,2.4186,5500000.0
2008-10-02 00:37:00,2.41813,2.42026,2.41733,2.42026,9000000.0
2008-10-02 00:38:00,2.4189,2.41906,2.41531,2.41813,8750000.0
2008-10-02 00:39:00,2.41639,2.4186,2.41315,2.41315,7500000.0
2008-10-02 00:40:00,2.41847,2.41873,2.41506,2.41843,5750000.0
2008-10-02 00:41:00,2.41788,2.42024,2.41572,2.42022,11500000.0
2008-10-02 00:42:00,2.42025,2.42025,2.41504,2.41975,7500000.0
2008-10-02 00:43:00,2.41487,2.42024,2.41487,2.42024,8500000.0
2008-10-02 00:44:00,2.42005,2.42057,2.4185,2.4188,8500000.0
2008-10-02 00:45:00,2.41887,2.42079,2.41666,2.42004,14880000.0
2008-10-02 00:46:00,2.42056,2.42077,2.41747,2.4182,14250000.0
2008-10-02 00:47:00,2.41647,2.42019,2.41447,2.41447,13250000.0
2008-10-02 00:48:00,2.41511,2.41998,2.41511,2.41558,3750000.0
2008-10-02 00:49:00,2.41854,2.42052,2.41743,2.41858,5250000.0
2008-10-02 00:50:00,2.41866,2.42141,2.41592,2.42141,7880000.0
2008-10-02 00:51:00,2.41985,2.42131,2.41636,2.42017,14130000.0
2008-10-02 00:52:00,2.42085,2.42217,2.41785,2.41975,6000000.0
2008-10-02 00:53:00,2.42172,2.42172,2.41685,2.419,18000000.0
2008-10-02 00:54:00,2.42149,2.42149,2.41786,2.41982,6500000.0
2008-10-02 00:55:00,2.41819,2.4222,2.41819,2.41886,9000000.0
2008-10-02 00:56:00,2.41984,2.42065,2.41623,2.41969,11130000.0
2008-10-02 00:57:00,2.41987,2.42116,2.41987,2.42108,5630000.0
2008-10-02 00:58:00,2.4196,2.42086,2.41793,2.41925,8500000.0
2008-10-02 00:59:00,2.4196,2.42091,2.41868,2.41925,9500000.0
2008-10-02 01:00:00,2.41962,2.42034,2.41689,2.41689,9500000.0
2008-10-02 01:01:00,2.41896,2.4206,2.41896,2.41998,11000000.0
2008-10-02 01:02:00,2.41777,2.42051,2.41697,2.41981,8750000.0
2008-10-02 01:03:00,2.42053,2.42151,2.4156,2.4204,11000000.0
2008-10-02 01:04:00,2.41947,2.42147,2.415,2.4207,17500000.0
2008-10-02 01:05:00,2.4216,2.42238,2.41733,2.42182,11500000.0
2008-10-02 01:06:00,2.41592,2.42065,2.41592,2.4194,7000000.0
2008-10-02 01:07:00,2.42049,2.42233,2.41876,2.42135,12500000.0
2008-10-02 01:08:00,2.41777,2.42092,2.41777,2.419,12630000.0
2008-10-02 01:09:00,2.41941,2.4206,2.41523,2.41953,10000000.0
2008-10-02 01:10:00,2.41988,2.4208,2.41976,2.41989,11250000.0
2008-10-02 01:11:00,2.42035,2.42114,2.41945,2.41974,5500000.0
2008-10-02 01:12:00,2.4208,2.42196,2.41998,2.42143,7250000.0
2008-10-02 01:13:00,2.42117,2.42154,2.41664,2.42126,8750000.0
2008-10-02 01:14:00,2.42013,2.42186,2.41823,2.41823,8880000.0
2008-10-02 01:15:00,2.42132,2.42202,2.41828,2.42175,5250000.0
2008-10-02 01:16:00,2.42341,2.42341,2.4184,2.42236,11500000.0
2008-10-02 01:17:00,2.42062,2.42336,2.41844,2.42203,7000000.0
2008-10-02 01:18:00,2.416,2.42159,2.416,2.42003,7000000.0
2008-10-02 01:19:00,2.42078,2.4209,2.4199,2.42062,6500000.0
2008-10-02 01:20:00,2.42237,2.42349,2.41892,2.42145,13000000.0
2008-10-02 01:21:00,2.42353,2.42429,2.4221,2.42216,9500000.0
2008-10-02 01:22:00,2.41812,2.42297,2.41614,2.41614,11750000.0
2008-10-02 01:23:00,2.423,2.42376,2.41866,2.42102,11250000.0
2008-10-02 01:24:00,2.41883,2.42324,2.41883,2.41891,5750000.0
2008-10-02 01:25:00,2.4217,2.42342,2.41819,2.41819,10750000.0
2008-10-02 01:26:00,2.42161,2.42398,2.41863,2.42383,6000000.0
2008-10-02 01:27:00,2.42038,2.42414,2.41962,2.42169,12250000.0
2008-10-02 01:28:00,2.42151,2.42326,2.42083,2.42105,6000000.0
2008-10-02 01:29:00,2.42351,2.42351,2.41932,2.41932,9500000.0
2008-10-02 01:30:00,2.419,2.42332,2.41867,2.42059,8500000.0
2008-10-02 01:31:00,2.42146,2.42345,2.4185,2.42148,11500000.0
2008-10-02 01:32:00,2.4208,2.42298,2.42043,2.42043,9000000.0
2008-10-02 01:33:00,2.42303,2.42326,2.42109,2.42326,7500000.0
2008-10-02 01:34:00,2.42297,2.42359,2.41784,2.42359,10500000.0
2008-10-02 01:35:00,2.41821,2.42394,2.41821,2.42146,7750000.0
2008-10-02 01:36:00,2.42351,2.42433,2.42193,2.42193,9000000.0
2008-10-02 01:37:00,2.42345,2.42428,2.41928,2.42371,14000000.0
2008-10-02 01:38:00,2.42343,2.42343,2.42097,2.42099,6000000.0
2008-10-02 01:39:00,2.42111,2.4228,2.4172,2.42182,6250000.0
2008-10-02 01:40:00,2.42161,2.42211,2.41993,2.42205,6880000.0
2008-10-02 01:41:00,2.41989,2.42245,2.41911,2.42051,10250000.0
2008-10-02 01:42:00,2.42131,2.42228,2.42116,2.42116,5500000.0
2008-10-02 01:43:00,2.42006,2.42264,2.41864,2.42054,5750000.0
2008-10-02 01:44:00,2.42032,2.42315,2.42032,2.42085,5750000.0
2008-10-02 01:45:00,2.42155,2.42324,2.42121,2.42174,11750000.0
2008-10-02 01:46:00,2.42185,2.42346,2.42089,2.42255,11250000.0
2008-10-02 01:47:00,2.42407,2.42407,2.41973,2.42272,13250000.0
2008-10-02 01:48:00,2.42375,2.42439,2.42045,2.42385,11750000.0
2008-10-02 01:49:00,2.42189,2.4234,2.42047,2.4234,8250000.0
2008-10-02 01:50:00,2.42111,2.42398,2.41936,2.42346,13500000.0
2008-10-02 01:51:00,2.42308,2.42338,2.42087,2.42195,7000000.0
2008-10-02 01:52:00,2.42184,2.42389,2.42059,2.42188,7880000.0
2008-10-02 01:53:00,2.42147,2.42308,2.42016,2.42016,7000000.0
2008-10-02 01:54:00,2.42208,2.42349,2.42009,2.42048,12380000.0
2008-10-02 01:55:00,2.42065,2.42507,2.42065,2.42246,12500000.0
2008-10-02 01:56:00,2.42433,2.4245,2.42163,2.42417,6250000.0
2008-10-02 01:57:00,2.42469,2.42556,2.42424,2.42424,11500000.0
2008-10-02 01:58:00,2.42538,2.42564,2.42419,2.4246,9750000.0
2008-10-02 02:01:00,2.42669,2.42818,2.42336,2.42766,7500000.0
2008-10-02 02:02:00,2.42838,2.43109,2.42481,2.42869,14500000.0
2008-10-02 02:03:00,2.4295,2.43012,2.42278,2.42855,6500000.0
2008-10-02 02:04:00,2.43011,2.43109,2.4256,2.42818,17000000.0
2008-10-02 02:05:00,2.42978,2.4305,2.42803,2.43045,6500000.0
2008-10-02 02:06:00,2.42847,2.43173,2.42803,2.42803,8000000.0
2008-10-02 02:07:00,2.43177,2.43217,2.42767,2.43217,10010000.0
2008-10-02 02:08:00,2.43096,2.43258,2.43089,2.43258,7750000.0
2008-10-02 02:09:00,2.43181,2.43253,2.42975,2.431,10750000.0
2008-10-02 02:10:00,2.43366,2.43385,2.43199,2.43274,8500000.0
2008-10-02 02:11:00,2.43235,2.43354,2.42954,2.42954,7000000.0
2008-10-02 02:12:00,2.43297,2.43297,2.43116,2.43177,11000000.0
2008-10-02 02:13:00,2.42871,2.43319,2.42793,2.43024,11250000.0
2008-10-02 02:14:00,2.43263,2.43305,2.42549,2.43305,13880000.0
2008-10-02 02:15:00,2.4321,2.43371,2.42763,2.43345,15380000.0
2008-10-02 02:16:00,2.43265,2.43339,2.4281,2.43339,9130000.0
2008-10-02 02:17:00,2.42882,2.4332,2.42823,2.43286,7000000.0
2008-10-02 02:18:00,2.43161,2.43218,2.42737,2.43084,10000000.0
2008-10-02 02:19:00,2.42913,2.43107,2.42831,2.4297,9250000.0
2008-10-02 02:20:00,2.43046,2.4323,2.4263,2.4322,5380000.0
2008-10-02 02:21:00,2.43116,2.43199,2.43104,2.43195,11750000.0
2008-10-02 02:22:00,2.43139,2.43139,2.4286,2.42939,6380000.0
2008-10-02 02:23:00,2.4303,2.43166,2.42971,2.43135,6750000.0
2008-10-02 02:24:00,2.4292,2.43116,2.42754,2.43095,10000000.0
2008-10-02 02:25:00,2.42761,2.43018,2.42546,2.42605,7010000.0
2008-10-02 02:26:00,2.42952,2.4297,2.42575,2.4297,5500000.0
2008-10-02 02:27:00,2.43015,2.43057,2.42529,2.43057,12880000.0
2008-10-02 02:28:00,2.43076,2.43076,2.42642,2.43066,7000000.0
2008-10-02 02:29:00,2.42592,2.43043,2.42592,2.43027,7500000.0
2008-10-02 02:30:00,2.43056,2.43056,2.42829,2.42861,6500000.0
2008-10-02 02:31:00,2.42933,2.43074,2.42674,2.43065,10500000.0
2008-10-02 02:32:00,2.43126,2.43134,2.42753,2.42753,11000000.0
2008-10-02 02:33:00,2.42635,2.4308,2.4241,2.4241,20130000.0
2008-10-02 02:34:00,2.43053,2.43175,2.42698,2.42887,12880000.0
2008-10-02 02:35:00,2.42725,2.43051,2.42685,2.42685,5750000.0
2008-10-02 02:36:00,2.42945,2.4326,2.42754,2.42871,9130000.0
2008-10-02 02:37:00,2.43126,2.43168,2.42755,2.43159,8750000.0
2008-10-02 02:38:00,2.42835,2.43094,2.42665,2.42923,8000000.0
2008-10-02 02:39:00,2.43077,2.43122,2.42811,2.42982,8250000.0
2008-10-02 02:40:00,2.432,2.432,2.42846,2.42846,9500000.0
2008-10-02 02:41:00,2.42999,2.434,2.42927,2.43206,9500000.0
2008-10-02 02:42:00,2.43091,2.43489,2.42917,2.43404,15750000.0
2008-10-02 02:43:00,2.43028,2.43492,2.43015,2.4332,9130000.0
2008-10-02 02:44:00,2.43342,2.43374,2.43077,2.43077,7760000.0
2008-10-02 02:45:00,2.43172,2.43276,2.42688,2.43276,6000000.0
2008-10-02 02:46:00,2.4287,2.43292,2.4287,2.43215,6500000.0
2008-10-02 02:47:00,2.43245,2.43245,2.43025,2.43025,9630000.0
2008-10-02 02:48:00,2.43011,2.43206,2.42595,2.43136,14750000.0
2008-10-02 02:49:00,2.43171,2.43171,2.42884,2.42884,7000000.0
2008-10-02 02:50:00,2.42822,2.43022,2.42442,2.42879,6000000.0
2008-10-02 02:51:00,2.42916,2.4306,2.42823,2.4306,6500000.0
2008-10-02 02:52:00,2.42666,2.43093,2.42666,2.43064,7750000.0
2008-10-02 02:53:00,2.42859,2.43072,2.42859,2.43032,9750000.0
2008-10-02 02:54:00,2.42882,2.43032,2.42662,2.4272,7500000.0
2008-10-02 02:55:00,2.42963,2.43073,2.42929,2.43061,5250000.0
2008-10-02 02:56:00,2.42789,2.43015,2.42775,2.42878,9250000.0
2008-10-02 02:57:00,2.42821,2.43029,2.42681,2.42957,13000000.0
2008-10-02 02:58:00,2.43008,2.4302,2.42556,2.42876,12630000.0
2008-10-02 02:59:00,2.42863,2.43076,2.42656,2.42912,13250000.0
2008-10-02 03:00:00,2.43071,2.43071,2.42483,2.42968,7000000.0
2008-10-02 03:01:00,2.42664,2.42984,2.42522,2.42922,17630000.0
2008-10-02 03:02:00,2.42914,2.43092,2.42795,2.43092,7880000.0
2008-10-02 03:03:00,2.42893,2.43,2.42807,2.42931,11130000.0
2008-10-02 03:04:00,2.42935,2.43175,2.42909,2.43037,8500000.0
2008-10-02 03:05:00,2.43038,2.43134,2.42846,2.4301,14250000.0
2008-10-02 03:06:00,2.42998,2.43193,2.42698,2.42989,10760000.0
2008-10-02 03:07:00,2.42944,2.43108,2.42846,2.43038,7250000.0
2008-10-02 03:08:00,2.4297,2.43166,2.4297,2.43126,8250000.0
2008-10-02 03:09:00,2.42914,2.43119,2.42898,2.43087,5750000.0
2008-10-02 03:10:00,2.4286,2.43079,2.42811,2.42899,7000000.0
2008-10-02 03:11:00,2.42814,2.43001,2.42535,2.42535,12630000.0
2008-10-02 03:12:00,2.42747,2.43216,2.42747,2.42857,8000000.0
2008-10-02 03:13:00,2.42994,2.42994,2.42657,2.42715,11630000.0
2008-10-02 03:14:00,2.43016,2.43016,2.42628,2.42823,10250000.0
2008-10-02 03:15:00,2.4267,2.42823,2.4239,2.42598,9500000.0
2008-10-02 03:16:00,2.42627,2.43085,2.42618,2.4271,13130000.0
2008-10-02 03:17:00,2.4277,2.42988,2.42528,2.42853,8750000.0
2008-10-02 03:18:00,2.42785,2.43064,2.42674,2.42814,5500000.0
2008-10-02 03:19:00,2.42944,2.43021,2.42696,2.42696,5250000.0
2008-10-02 03:20:00,2.42938,2.42938,2.42648,2.42821,5250000.0
2008-10-02 03:21:00,2.43007,2.43007,2.42715,2.42715,11500000.0
2008-10-02 03:22:00,2.4299,2.43034,2.42593,2.42593,8380000.0
2008-10-02 03:23:00,2.43123,2.43123,2.42796,2.42914,8750000.0
2008-10-02 03:24:00,2.42935,2.43209,2.42661,2.42892,13260000.0
2008-10-02 03:25:00,2.43127,2.4313,2.42712,2.42999,6250000.0
2008-10-02 03:26:00,2.43042,2.43159,2.43,2.43134,6250000.0
2008-10-02 03:27:00,2.43165,2.43165,2.42685,2.42863,9630000.0
2008-10-02 03:28:00,2.4282,2.43097,2.42721,2.42886,5250000.0
2008-10-02 03:29:00,2.42961,2.43166,2.42961,2.43166,7750000.0
2008-10-02 03:30:00,2.42903,2.43223,2.42721,2.42928,9750000.0
2008-10-02 03:31:00,2.42904,2.43091,2.42658,2.42772,8250000.0
2008-10-02 03:32:00,2.42961,2.43005,2.42748,2.42948,12750000.0
2008-10-02 03:33:00,2.42416,2.42993,2.42416,2.42681,12750000.0
2008-10-02 03:34:00,2.42751,2.42787,2.42396,2.42647,8250000.0
2008-10-02 03:35:00,2.42487,2.42583,2.42338,2.4256,6250000.0
2008-10-02 03:36:00,2.42607,2.4273,2.42338,2.4273,9000000.0
2008-10-02 03:37:00,2.4269,2.427,2.4241,2.4241,7750000.0
2008-10-02 03:38:00,2.426,2.42733,2.4211,2.4211,5250000.0
2008-10-02 03:39:00,2.42647,2.42674,2.42302,2.42517,14750000.0
2008-10-02 03:40:00,2.41899,2.42408,2.41899,2.42304,8500000.0
2008-10-02 03:41:00,2.42501,2.42554,2.42142,2.42142,6750000.0
2008-10-02 03:42:00,2.42285,2.42507,2.42137,2.42507,11500000.0
2008-10-02 03:43:00,2.42254,2.42389,2.42063,2.42389,8500000.0
2008-10-02 03:44:00,2.4237,2.4237,2.41718,2.41889,5500000.0
2008-10-02 03:45:00,2.42203,2.42247,2.41981,2.41981,5880000.0
2008-10-02 03:46:00,2.42061,2.42308,2.42007,2.42007,7630000.0
2008-10-02 03:47:00,2.42285,2.42285,2.4168,2.42006,8750000.0
2008-10-02 03:48:00,2.42355,2.42515,2.42011,2.42449,9500000.0
2008-10-02 03:49:00,2.42312,2.42598,2.42312,2.42376,6000000.0
2008-10-02 03:50:00,2.42231,2.4257,2.42182,2.42182,5250000.0
2008-10-02 03:51:00,2.42451,2.4267,2.4223,2.42485,9750000.0
2008-10-02 03:52:00,2.42473,2.42677,2.42214,2.423,7750000.0
2008-10-02 03:53:00,2.42598,2.43023,2.42598,2.42959,5250000.0
2008-10-02 03:54:00,2.42998,2.43092,2.42806,2.42924,7750000.0
2008-10-02 03:55:00,2.43181,2.43181,2.42706,2.42831,10000000.0
2008-10-02 03:56:00,2.42575,2.42949,2.42449,2.42802,7000000.0
2008-10-02 03:57:00,2.42885,2.43041,2.42708,2.42799,7000000.0
2008-10-02 03:58:00,2.42828,2.43005,2.42502,2.43005,6380000.0
2008-10-02 03:59:00,2.42972,2.42972,2.42534,2.42823,7750000.0
2008-10-02 04:00:00,2.42753,2.42966,2.42753,2.42915,7000000.0
2008-10-02 04:01:00,2.42661,2.4289,2.42661,2.42815,12380000.0
2008-10-02 04:02:00,2.42768,2.43018,2.42732,2.42732,7250000.0
2008-10-02 04:03:00,2.42831,2.42956,2.42587,2.42587,7000000.0
2008-10-02 04:04:00,2.42866,2.42947,2.42758,2.42758,5750000.0
2008-10-02 04:05:00,2.43028,2.43088,2.42952,2.43048,8380000.0
2008-10-02 04:06:00,2.43082,2.4314,2.42997,2.43125,7750000.0
2008-10-02 04:07:00,2.42952,2.43204,2.42744,2.43204,5500000.0
2008-10-02 04:08:00,2.4326,2.43522,2.42923,2.43253,9380000.0
2008-10-02 04:09:00,2.43513,2.43602,2.4324,2.43528,6000000.0
2008-10-02 04:10:00,2.43239,2.43555,2.43066,2.43423,8750000.0
2008-10-02 04:11:00,2.43112,2.43331,2.43092,2.43092,13250000.0
2008-10-02 04:12:00,2.43353,2.43353,2.42946,2.43113,10500000.0
2008-10-02 04:13:00,2.43354,2.4342,2.42845,2.43067,17130000.0
2008-10-02 04:14:00,2.43078,2.43398,2.42965,2.43398,5630000.0
2008-10-02 04:15:00,2.43345,2.43345,2.43131,2.43225,13750000.0
2008-10-02 04:16:00,2.43179,2.43237,2.42688,2.42688,10250000.0
2008-10-02 04:17:00,2.43062,2.431,2.4293,2.43003,6500000.0
2008-10-02 04:18:00,2.43122,2.4327,2.4266,2.43075,11500000.0
2008-10-02 04:19:00,2.43111,2.43111,2.42459,2.42778,10750000.0
2008-10-02 04:20:00,2.42986,2.43048,2.42524,2.43048,7880000.0
2008-10-02 04:21:00,2.42939,2.43084,2.42754,2.43074,9250000.0
2008-10-02 04:22:00,2.43005,2.43078,2.42818,2.42913,11750000.0
2008-10-02 04:23:00,2.43135,2.43167,2.4274,2.43046,15000000.0
2008-10-02 04:24:00,2.43084,2.43084,2.42571,2.42755,8250000.0
2008-10-02 04:25:00,2.42807,2.43175,2.427,2.427,6250000.0
2008-10-02 04:26:00,2.42922,2.43118,2.42724,2.42737,7010000.0
2008-10-02 04:27:00,2.42877,2.43074,2.4285,2.43074,9250000.0
2008-10-02 04:28:00,2.42909,2.43091,2.42604,2.42829,10250000.0
2008-10-02 04:29:00,2.4297,2.43142,2.4297,2.43099,6880000.0
2008-10-02 04:30:00,2.42798,2.43056,2.42564,2.43011,9000000.0
2008-10-02 04:31:00,2.43009,2.4308,2.42647,2.42647,8000000.0
2008-10-02 04:32:00,2.43056,2.43256,2.43035,2.43165,7750000.0
2008-10-02 04:33:00,2.43206,2.43231,2.42593,2.43158,8250000.0
2008-10-02 04:34:00,2.43001,2.43236,2.42485,2.42777,9750000.0
2008-10-02 04:35:00,2.43151,2.43196,2.42693,2.43101,8880000.0
2008-10-02 04:36:00,2.42978,2.43221,2.42829,2.42829,11750000.0
2008-10-02 04:37:00,2.43035,2.43177,2.42931,2.43122,9500000.0
2008-10-02 04:38:00,2.42913,2.4312,2.42727,2.43018,7380000.0
2008-10-02 04:39:00,2.42948,2.43044,2.42506,2.427,10880000.0
2008-10-02 04:40:00,2.42976,2.43034,2.42674,2.43034,9260000.0
2008-10-02 04:41:00,2.42792,2.42857,2.42388,2.42833,16250000.0
2008-10-02 04:42:00,2.42845,2.42867,2.42405,2.42405,10000000.0
2008-10-02 04:43:00,2.42928,2.42928,2.42609,2.42663,6500000.0
2008-10-02 04:44:00,2.42699,2.42802,2.42617,2.42772,12750000.0
2008-10-02 04:45:00,2.42785,2.42785,2.42341,2.42557,9380000.0
2008-10-02 04:46:00,2.42531,2.42799,2.42531,2.42654,8750000.0
2008-10-02 04:47:00,2.42119,2.42727,2.42119,2.42476,8000000.0
2008-10-02 04:48:00,2.42586,2.42867,2.4235,2.42856,14000000.0
2008-10-02 04:49:00,2.42516,2.42858,2.42516,2.42636,13750000.0
2008-10-02 04:50:00,2.42645,2.42972,2.42535,2.42841,7000000.0
2008-10-02 04:51:00,2.42733,2.43023,2.42662,2.42671,9000000.0
2008-10-02 04:52:00,2.42947,2.42994,2.4264,2.42952,7750000.0
2008-10-02 04:53:00,2.42779,2.42963,2.42722,2.42884,9500000.0
2008-10-02 04:54:00,2.42867,2.43029,2.42781,2.42893,10380000.0
2008-10-02 04:55:00,2.42827,2.43107,2.42755,2.4278,6000000.0
2008-10-02 04:56:00,2.42857,2.42915,2.42619,2.4276,7000000.0
2008-10-02 04:57:00,2.42918,2.42918,2.42609,2.42751,7500000.0
2008-10-02 04:58:00,2.43,2.43,2.42408,2.42408,8000000.0
2008-10-02 04:59:00,2.4272,2.42869,2.42574,2.42869,9500000.0
2008-10-02 05:00:00,2.42647,2.42871,2.42377,2.42454,9000000.0
2008-10-02 05:01:00,2.42628,2.42725,2.42522,2.42522,10750000.0
2008-10-02 05:02:00,2.42728,2.42803,2.42636,2.428,8750000.0
2008-10-02 05:03:00,2.42716,2.42846,2.42716,2.42846,5500000.0
2008-10-02 05:04:00,2.42793,2.42843,2.42466,2.42536,11630000.0
2008-10-02 05:05:00,2.42865,2.42865,2.42264,2.42527,15000000.0
2008-10-02 05:06:00,2.42506,2.42782,2.42288,2.4278,12500000.0
2008-10-02 05:07:00,2.4258,2.42693,2.42478,2.42509,6880000.0
2008-10-02 05:08:00,2.4221,2.42594,2.4221,2.42559,5750000.0
2008-10-02 05:09:00,2.42424,2.42505,2.42,2.42454,15250000.0
2008-10-02 05:10:00,2.42493,2.42702,2.42486,2.42524,5750000.0
2008-10-02 05:11:00,2.42693,2.42693,2.42487,2.42535,7750000.0
2008-10-02 05:12:00,2.42472,2.42659,2.42315,2.42563,11630000.0
2008-10-02 05:13:00,2.42511,2.42662,2.42299,2.42299,6500000.0
2008-10-02 05:14:00,2.4223,2.42642,2.4223,2.42574,7500000.0
2008-10-02 05:15:00,2.42481,2.42615,2.42198,2.42529,6250000.0
2008-10-02 05:16:00,2.42661,2.42682,2.42357,2.42509,11010000.0
2008-10-02 05:17:00,2.4274,2.42747,2.42489,2.42535,6000000.0
2008-10-02 05:18:00,2.42586,2.42778,2.42335,2.42676,8880000.0
2008-10-02 05:19:00,2.42552,2.42736,2.425,2.42723,6250000.0
2008-10-02 05:20:00,2.42629,2.42815,2.42367,2.42403,13000000.0
2008-10-02 05:21:00,2.42827,2.42827,2.42292,2.42716,18750000.0
2008-10-02 05:22:00,2.4259,2.42894,2.42543,2.42543,8750000.0
2008-10-02 05:23:00,2.42865,2.42865,2.42339,2.42664,9000000.0
2008-10-02 05:24:00,2.42597,2.429,2.42472,2.42835,7130000.0
2008-10-02 05:25:00,2.42703,2.42861,2.42576,2.42672,7250000.0
2008-10-02 05:26:00,2.42723,2.42844,2.42389,2.42679,8750000.0
2008-10-02 05:27:00,2.42674,2.42729,2.42418,2.42418,9380000.0
2008-10-02 05:28:00,2.42625,2.42856,2.42625,2.42804,6000000.0
2008-10-02 05:29:00,2.42679,2.42803,2.42379,2.42785,10880000.0
2008-10-02 05:30:00,2.42749,2.42857,2.42268,2.42718,6130000.0
2008-10-02 05:31:00,2.42592,2.42874,2.42528,2.42666,7750000.0
2008-10-02 05:32:00,2.42751,2.42839,2.42376,2.42756,9750000.0
2008-10-02 05:33:00,2.42851,2.42857,2.4255,2.42635,6500000.0
2008-10-02 05:34:00,2.42815,2.42823,2.42428,2.42823,8250000.0
2008-10-02 05:35:00,2.42623,2.42803,2.42348,2.42701,6000000.0
2008-10-02 05:36:00,2.42882,2.42882,2.42626,2.42802,9500000.0
2008-10-02 05:37:00,2.42761,2.42808,2.42562,2.4274,7750000.0
2008-10-02 05:38:00,2.42586,2.42848,2.42586,2.42735,19500000.0
2008-10-02 05:39:00,2.42659,2.4281,2.42048,2.4281,12000000.0
2008-10-02 05:40:00,2.42763,2.42869,2.42616,2.42616,8500000.0
2008-10-02 05:41:00,2.42797,2.42797,2.42434,2.42647,6250000.0
2008-10-02 05:42:00,2.42787,2.42787,2.4218,2.42718,9000000.0
2008-10-02 05:43:00,2.42717,2.42786,2.42241,2.42716,8250000.0
2008-10-02 05:44:00,2.42341,2.42809,2.42341,2.4255,10250000.0
2008-10-02 05:45:00,2.42531,2.42707,2.42453,2.42577,8500000.0
2008-10-02 05:46:00,2.42476,2.42755,2.42476,2.42746,9750000.0
2008-10-02 05:47:00,2.42728,2.42814,2.42445,2.42445,7750000.0
2008-10-02 05:48:00,2.42314,2.42739,2.42314,2.42608,8500000.0
2008-10-02 05:49:00,2.428,2.428,2.42408,2.42554,6250000.0
2008-10-02 05:50:00,2.42684,2.42729,2.42107,2.4231,8250000.0
2008-10-02 05:51:00,2.42682,2.42842,2.42457,2.42571,17000000.0
2008-10-02 05:52:00,2.42668,2.42789,2.42374,2.42789,9250000.0
2008-10-02 05:53:00,2.42739,2.42739,2.42304,2.42714,12250000.0
2008-10-02 05:54:00,2.42858,2.42893,2.42638,2.42679,5750000.0
2008-10-02 05:55:00,2.42838,2.42983,2.42541,2.42629,6750000.0
2008-10-02 05:56:00,2.42946,2.42946,2.4249,2.42805,13750000.0
2008-10-02 05:57:00,2.42849,2.42885,2.42275,2.42275,6380000.0
2008-10-02 05:58:00,2.42923,2.42963,2.42541,2.4279,6500000.0
2008-10-02 05:59:00,2.42467,2.42802,2.42467,2.42635,10750000.0
2008-10-02 06:00:00,2.42261,2.42769,2.42261,2.4257,11750000.0
2008-10-02 06:01:00,2.42725,2.42725,2.42544,2.42694,8750000.0
2008-10-02 06:02:00,2.42436,2.4272,2.42313,2.4258,10000000.0
2008-10-02 06:03:00,2.42369,2.42745,2.42369,2.42745,9250000.0
2008-10-02 06:04:00,2.42784,2.42784,2.42246,2.42269,8750000.0
2008-10-02 06:05:00,2.42645,2.42771,2.42369,2.42771,9000000.0
2008-10-02 06:06:00,2.42312,2.42816,2.42312,2.42592,10750000.0
2008-10-02 06:07:00,2.42554,2.42721,2.42221,2.42415,6000000.0
2008-10-02 06:08:00,2.4249,2.42777,2.4249,2.42724,10750000.0
2008-10-02 06:09:00,2.42597,2.42836,2.42218,2.42554,11130000.0
2008-10-02 06:10:00,2.42691,2.42691,2.42283,2.42651,8500000.0
2008-10-02 06:11:00,2.42612,2.42656,2.4244,2.42563,12630000.0
2008-10-02 06:12:00,2.42665,2.42665,2.42269,2.42603,7130000.0
2008-10-02 06:13:00,2.42574,2.4273,2.4237,2.4237,10380000.0
2008-10-02 06:14:00,2.42538,2.4274,2.42334,2.425,10880000.0
2008-10-02 06:15:00,2.42732,2.42742,2.42174,2.42466,6250000.0
2008-10-02 06:16:00,2.42595,2.42749,2.42261,2.42485,12630000.0
2008-10-02 06:17:00,2.42563,2.42747,2.42492,2.4272,9010000.0
2008-10-02 06:18:00,2.4254,2.42542,2.42262,2.4254,5500000.0
2008-10-02 06:19:00,2.42454,2.42702,2.42397,2.42545,11000000.0
2008-10-02 06:20:00,2.42524,2.427,2.42257,2.42535,11750000.0
2008-10-02 06:21:00,2.42745,2.42745,2.42225,2.42225,10500000.0
2008-10-02 06:22:00,2.42684,2.42719,2.42222,2.42663,16130000.0
2008-10-02 06:23:00,2.42217,2.4263,2.42217,2.4251,5500000.0
2008-10-02 06:24:00,2.42169,2.42565,2.42169,2.42484,11380000.0
2008-10-02 06:25:00,2.42598,2.42647,2.42173,2.42555,7500000.0
2008-10-02 06:26:00,2.42599,2.4277,2.42217,2.4253,8750000.0
2008-10-02 06:27:00,2.42589,2.42673,2.42273,2.42673,10880000.0
2008-10-02 06:28:00,2.42784,2.42784,2.42205,2.4261,5880000.0
2008-10-02 06:29:00,2.42808,2.42808,2.42324,2.42723,9000000.0
2008-10-02 06:30:00,2.4266,2.42831,2.42408,2.42408,11630000.0
2008-10-02 06:31:00,2.42668,2.4313,2.42668,2.42777,10500000.0
2008-10-02 06:32:00,2.42831,2.43105,2.42588,2.43105,8000000.0
2008-10-02 06:33:00,2.43013,2.43043,2.42804,2.43032,6250000.0
2008-10-02 06:34:00,2.4291,2.4304,2.42809,2.42866,11000000.0
2008-10-02 06:35:00,2.4287,2.43085,2.42609,2.42609,9130000.0
2008-10-02 06:36:00,2.42826,2.4305,2.42588,2.42908,10750000.0
2008-10-02 06:37:00,2.43047,2.43211,2.42609,2.43151,7630000.0
2008-10-02 06:38:00,2.43075,2.43352,2.42941,2.43299,10000000.0
2008-10-02 06:39:00,2.4314,2.43263,2.43006,2.43233,7630000.0
2008-10-02 06:40:00,2.43049,2.43213,2.43006,2.43169,7000000.0
2008-10-02 06:41:00,2.43283,2.43298,2.42761,2.4308,8130000.0
2008-10-02 06:42:00,2.43092,2.43304,2.42964,2.43162,6500000.0
2008-10-02 06:43:00,2.43166,2.43505,2.43124,2.43308,11000000.0
2008-10-02 06:44:00,2.42869,2.43488,2.42869,2.43317,7500000.0
2008-10-02 06:45:00,2.43387,2.43387,2.42886,2.43163,10750000.0
2008-10-02 06:46:00,2.43122,2.4317,2.42609,2.43112,6750000.0
2008-10-02 06:47:00,2.43261,2.433,2.4281,2.43254,13750000.0
2008-10-02 06:48:00,2.43225,2.43225,2.42623,2.42637,8380000.0
2008-10-02 06:49:00,2.43068,2.43348,2.42791,2.43348,13630000.0
2008-10-02 06:50:00,2.43024,2.43133,2.42572,2.42572,7000000.0
2008-10-02 06:51:00,2.43102,2.43217,2.43067,2.43215,6380000.0
2008-10-02 06:52:00,2.43201,2.43201,2.42938,2.42984,6880000.0
2008-10-02 06:53:00,2.42935,2.43178,2.4257,2.43178,7880000.0
2008-10-02 06:54:00,2.42971,2.43197,2.42595,2.43167,12250000.0
2008-10-02 06:55:00,2.4295,2.43121,2.42602,2.43048,15510000.0
2008-10-02 06:56:00,2.43303,2.43303,2.42864,2.43076,9250000.0
2008-10-02 06:57:00,2.42952,2.43121,2.42751,2.43098,12000000.0
2008-10-02 06:58:00,2.42626,2.43165,2.42626,2.43085,5500000.0
2008-10-02 06:59:00,2.43021,2.43093,2.42957,2.42957,6500000.0
2008-10-02 07:00:00,2.4308,2.43142,2.42634,2.42863,5500000.0
2008-10-02 07:01:00,2.42947,2.43074,2.42698,2.42881,5500000.0
2008-10-02 07:02:00,2.4301,2.43128,2.4259,2.42918,7500000.0
2008-10-02 07:03:00,2.42942,2.43158,2.4279,2.43059,6000000.0
2008-10-02 07:04:00,2.42936,2.43184,2.42556,2.42985,9250000.0
2008-10-02 07:05:00,2.42731,2.43232,2.42637,2.42637,15260000.0
2008-10-02 07:06:00,2.42922,2.43141,2.42683,2.43115,5750000.0
2008-10-02 07:07:00,2.42811,2.43132,2.42667,2.42716,8250000.0
2008-10-02 07:08:00,2.42563,2.42771,2.4244,2.42495,7000000.0
2008-10-02 07:09:00,2.42673,2.42794,2.42562,2.42578,11250000.0
2008-10-02 07:10:00,2.4264,2.42753,2.42214,2.42565,11630000.0
2008-10-02 07:11:00,2.42638,2.43093,2.42547,2.42954,5630000.0
2008-10-02 07:12:00,2.42671,2.43145,2.42671,2.43072,6760000.0
2008-10-02 07:13:00,2.43091,2.43168,2.42407,2.42407,8000000.0
2008-10-02 07:14:00,2.42864,2.43031,2.42541,2.42658,5750000.0
2008-10-02 07:15:00,2.42727,2.43035,2.42552,2.42552,6880000.0
2008-10-02 07:16:00,2.42766,2.43262,2.42766,2.42922,6630000.0
2008-10-02 07:17:00,2.4328,2.43313,2.4269,2.4269,7750000.0
2008-10-02 07:18:00,2.43233,2.43287,2.42932,2.4295,13880000.0
2008-10-02 07:19:00,2.42841,2.43295,2.42841,2.42908,7500000.0
2008-10-02 07:20:00,2.4297,2.43321,2.4297,2.43055,5500000.0
2008-10-02 07:21:00,2.43091,2.43428,2.42999,2.43117,11380000.0
2008-10-02 07:22:00,2.4312,2.43331,2.42835,2.42961,12250000.0
2008-10-02 07:23:00,2.4305,2.43363,2.43041,2.43165,16130000.0
2008-10-02 07:24:00,2.42969,2.43064,2.42935,2.42935,6000000.0
2008-10-02 07:25:00,2.43067,2.43067,2.42608,2.42944,12630000.0
2008-10-02 07:26:00,2.42875,2.43194,2.428,2.428,10250000.0
2008-10-02 07:27:00,2.42694,2.43283,2.42694,2.43214,14250000.0
2008-10-02 07:28:00,2.4331,2.43503,2.42849,2.42959,12380000.0
2008-10-02 07:29:00,2.43256,2.43587,2.43166,2.43577,10880000.0
2008-10-02 07:30:00,2.43171,2.43486,2.43042,2.43042,10500000.0
2008-10-02 07:31:00,2.43274,2.43567,2.4318,2.43437,18130000.0
2008-10-02 07:32:00,2.433,2.4353,2.42953,2.43508,7750000.0
2008-10-02 07:33:00,2.43196,2.43536,2.43196,2.43374,6500000.0
2008-10-02 07:34:00,2.42953,2.43564,2.42953,2.43171,8630000.0
2008-10-02 07:35:00,2.43138,2.4349,2.42885,2.43201,10500000.0
2008-10-02 07:36:00,2.42972,2.43497,2.42972,2.43093,7000000.0
2008-10-02 07:37:00,2.43207,2.4341,2.42886,2.42886,7500000.0
2008-10-02 07:38:00,2.43105,2.43359,2.42944,2.43032,13000000.0
2008-10-02 07:39:00,2.42934,2.4339,2.42934,2.43111,8000000.0
2008-10-02 07:40:00,2.43245,2.43374,2.43066,2.43174,12000000.0
2008-10-02 07:41:00,2.43014,2.43469,2.43014,2.43162,11000000.0
2008-10-02 07:42:00,2.43213,2.43572,2.43213,2.43392,9630000.0
2008-10-02 07:43:00,2.43178,2.43466,2.42956,2.43267,9000000.0
2008-10-02 07:44:00,2.42972,2.43612,2.42972,2.43421,8260000.0
2008-10-02 07:45:00,2.43028,2.43498,2.43028,2.43287,7000000.0
2008-10-02 07:46:00,2.42939,2.43501,2.42796,2.43374,9000000.0
2008-10-02 07:47:00,2.43171,2.43424,2.43171,2.4326,8500000.0
2008-10-02 07:48:00,2.43136,2.43379,2.42714,2.43276,6750000.0
2008-10-02 07:49:00,2.42946,2.43266,2.42703,2.42809,7500000.0
2008-10-02 07:50:00,2.43099,2.43259,2.42821,2.4311,10000000.0
2008-10-02 07:51:00,2.42909,2.43251,2.42862,2.43062,6000000.0
2008-10-02 07:52:00,2.43188,2.43424,2.42829,2.43336,10750000.0
2008-10-02 07:53:00,2.43275,2.43324,2.42712,2.43123,6500000.0
2008-10-02 07:54:00,2.42993,2.43125,2.42345,2.42982,8500000.0
2008-10-02 07:55:00,2.42976,2.4325,2.42904,2.42904,8000000.0
2008-10-02 07:56:00,2.42927,2.43252,2.42927,2.4303,13250000.0
2008-10-02 07:57:00,2.42972,2.43206,2.42613,2.43122,6000000.0
2008-10-02 07:58:00,2.43034,2.43258,2.42898,2.42987,7750000.0
2008-10-02 07:59:00,2.42996,2.43287,2.42774,2.42774,11130000.0
2008-10-02 08:00:00,2.43239,2.43277,2.42696,2.43125,5250000.0
2008-10-02 08:01:00,2.43071,2.43267,2.42899,2.42899,10880000.0
2008-10-02 08:02:00,2.43102,2.43312,2.4279,2.43176,11630000.0
2008-10-02 08:03:00,2.43472,2.43547,2.43104,2.43272,9750000.0
2008-10-02 08:04:00,2.43369,2.43617,2.43144,2.43617,8500000.0
2008-10-02 08:05:00,2.43446,2.4367,2.43255,2.43336,14750000.0
2008-10-02 08:06:00,2.43423,2.43615,2.4319,2.4358,8500000.0
2008-10-02 08:07:00,2.43482,2.43734,2.43482,2.43655,6000000.0
2008-10-02 08:08:00,2.43409,2.43792,2.43409,2.43792,7000000.0
2008-10-02 08:09:00,2.43681,2.43833,2.43229,2.43756,6500000.0
2008-10-02 08:10:00,2.43083,2.43762,2.43083,2.43672,9250000.0
2008-10-02 08:11:00,2.43548,2.4375,2.43199,2.4375,10000000.0
2008-10-02 08:12:00,2.43429,2.43888,2.43429,2.43888,8500000.0
2008-10-02 08:13:00,2.43725,2.44084,2.43582,2.43715,13630000.0
2008-10-02 08:14:00,2.44027,2.44227,2.43745,2.44039,8880000.0
2008-10-02 08:15:00,2.44199,2.44342,2.43938,2.4429,5500000.0
2008-10-02 08:16:00,2.44455,2.44455,2.44053,2.44053,8000000.0
2008-10-02 08:17:00,2.44059,2.44395,2.43785,2.44172,11750000.0
2008-10-02 08:18:00,2.44049,2.44454,2.43887,2.43887,11250000.0
2008-10-02 08:19:00,2.44335,2.44335,2.43973,2.44193,7000000.0
2008-10-02 08:20:00,2.43913,2.44184,2.4379,2.4379,8500000.0
2008-10-02 08:21:00,2.44136,2.44266,2.43989,2.44197,7750000.0
2008-10-02 08:22:00,2.44203,2.44327,2.43665,2.44128,10250000.0
2008-10-02 08:23:00,2.44269,2.44355,2.43823,2.44126,11250000.0
2008-10-02 08:24:00,2.44099,2.44186,2.43922,2.43922,7000000.0
2008-10-02 08:25:00,2.44107,2.44281,2.43691,2.44209,11000000.0
2008-10-02 08:26:00,2.44166,2.44166,2.43554,2.4395,12500000.0
2008-10-02 08:27:00,2.43838,2.44101,2.43507,2.44101,6380000.0
2008-10-02 08:28:00,2.44144,2.4424,2.43648,2.44119,6750000.0
2008-10-02 08:29:00,2.43913,2.44209,2.43739,2.44209,9000000.0
2008-10-02 08:30:00,2.44095,2.44355,2.44046,2.44251,8750000.0
2008-10-02 08:31:00,2.44144,2.44444,2.44104,2.44444,10500000.0
2008-10-02 08:32:00,2.44282,2.44472,2.43723,2.44294,9750000.0
2008-10-02 08:33:00,2.44136,2.44361,2.43967,2.44023,9000000.0
2008-10-02 08:34:00,2.4422,2.44379,2.44012,2.44012,6750000.0
2008-10-02 08:35:00,2.44275,2.44348,2.43998,2.44109,11000000.0
2008-10-02 08:36:00,2.44254,2.44315,2.44096,2.4425,7750000.0
2008-10-02 08:37:00,2.44162,2.44223,2.44043,2.44223,12000000.0
2008-10-02 08:38:00,2.44283,2.44371,2.44032,2.44229,6250000.0
2008-10-02 08:39:00,2.44183,2.44287,2.43954,2.43961,6250000.0
2008-10-02 08:40:00,2.43974,2.44213,2.43963,2.43963,7630000.0
2008-10-02 08:41:00,2.4386,2.44214,2.4386,2.44213,6750000.0
2008-10-02 08:42:00,2.44181,2.44278,2.43743,2.44247,11630000.0
2008-10-02 08:43:00,2.44139,2.44228,2.43777,2.44207,8380000.0
2008-10-02 08:44:00,2.44009,2.44199,2.4362,2.43769,5500000.0
2008-10-02 08:45:00,2.44166,2.44166,2.43706,2.43958,8000000.0
2008-10-02 08:46:00,2.4408,2.4408,2.43411,2.43888,12250000.0
2008-10-02 08:47:00,2.441,2.44124,2.43597,2.43664,9130000.0
2008-10-02 08:48:00,2.43895,2.44299,2.43681,2.44299,13000000.0
2008-10-02 08:49:00,2.43922,2.44325,2.43922,2.44325,11380000.0
2008-10-02 08:50:00,2.44173,2.44268,2.44005,2.44227,5250000.0
2008-10-02 08:51:00,2.44218,2.44218,2.43542,2.43936,9750000.0
2008-10-02 08:52:00,2.43792,2.44084,2.43749,2.43922,5750000.0
2008-10-02 08:53:00,2.44004,2.44021,2.43572,2.43982,13380000.0
2008-10-02 08:54:00,2.43825,2.44122,2.43825,2.44122,7000000.0
2008-10-02 08:55:00,2.438,2.44356,2.43775,2.44102,12880000.0
2008-10-02 08:56:00,2.44291,2.44291,2.44095,2.44095,9130000.0
2008-10-02 08:57:00,2.44343,2.44371,2.43983,2.44152,7000000.0
2008-10-02 08:58:00,2.44224,2.44438,2.44088,2.44378,9750000.0
2008-10-02 08:59:00,2.44447,2.44447,2.44024,2.44223,7750000.0
2008-10-02 09:00:00,2.4417,2.44543,2.44124,2.44452,8500000.0
2008-10-02 09:01:00,2.44516,2.4462,2.44291,2.44547,7500000.0
2008-10-02 09:02:00,2.44541,2.44815,2.44261,2.44261,8750000.0
2008-10-02 09:03:00,2.44477,2.44599,2.4408,2.44461,20000000.0
2008-10-02 09:04:00,2.44246,2.4444,2.44004,2.44379,7000000.0
2008-10-02 09:05:00,2.44055,2.44354,2.43995,2.44325,7000000.0
2008-10-02 09:06:00,2.44376,2.44529,2.44172,2.44312,8380000.0
2008-10-02 09:07:00,2.44529,2.44529,2.44112,2.4436,9250000.0
2008-10-02 09:08:00,2.44463,2.44542,2.44265,2.44265,8250000.0
2008-10-02 09:09:00,2.4452,2.44682,2.44439,2.44496,9750000.0
2008-10-02 09:10:00,2.44393,2.44533,2.43975,2.44453,13750000.0
2008-10-02 09:11:00,2.44526,2.44611,2.44097,2.44605,8000000.0
2008-10-02 09:12:00,2.44596,2.44598,2.44399,2.44488,6750000.0
2008-10-02 09:13:00,2.44552,2.4467,2.44169,2.4467,5500000.0
2008-10-02 09:14:00,2.44426,2.44595,2.4396,2.44416,8250000.0
2008-10-02 09:15:00,2.44586,2.44721,2.44123,2.44583,10000000.0
2008-10-02 09:16:00,2.44778,2.44883,2.44339,2.44752,10500000.0
2008-10-02 09:17:00,2.44822,2.45084,2.44542,2.45032,12880000.0
2008-10-02 09:18:00,2.45163,2.45163,2.44651,2.45038,7760000.0
2008-10-02 09:19:00,2.4513,2.45218,2.4452,2.44965,10250000.0
2008-10-02 09:20:00,2.45103,2.4522,2.44848,2.45052,10250000.0
2008-10-02 09:21:00,2.45005,2.45167,2.44829,2.45146,11250000.0
2008-10-02 09:22:00,2.4512,2.4521,2.44744,2.45171,10500000.0
2008-10-02 09:23:00,2.45226,2.4536,2.45134,2.45301,7750000.0
2008-10-02 09:24:00,2.45194,2.45255,2.44661,2.45088,14250000.0
2008-10-02 09:25:00,2.45242,2.45311,2.45006,2.45153,10630000.0
2008-10-02 09:26:00,2.44818,2.45537,2.44818,2.45357,11250000.0
2008-10-02 09:27:00,2.4523,2.45711,2.4523,2.45467,5750000.0
2008-10-02 09:28:00,2.45671,2.45682,2.45371,2.45458,10500000.0
2008-10-02 09:29:00,2.45477,2.45658,2.45157,2.45586,15250000.0
2008-10-02 09:30:00,2.45781,2.45876,2.45109,2.45515,7000000.0
2008-10-02 09:31:00,2.45645,2.45806,2.45535,2.45562,8250000.0
2008-10-02 09:32:00,2.45608,2.45765,2.45474,2.4551,11130000.0
2008-10-02 09:33:00,2.45636,2.45938,2.45495,2.45912,6250000.0
2008-10-02 09:34:00,2.46008,2.46039,2.45625,2.45858,9630000.0
2008-10-02 09:35:00,2.4582,2.45984,2.45561,2.45561,5750000.0
2008-10-02 09:36:00,2.45533,2.46111,2.45533,2.45936,8500000.0
2008-10-02 09:37:00,2.45849,2.46095,2.4564,2.45981,9500000.0
2008-10-02 09:38:00,2.46045,2.46128,2.45614,2.45834,9880000.0
2008-10-02 09:39:00,2.45952,2.45952,2.45336,2.45792,11630000.0
2008-10-02 09:40:00,2.45796,2.45868,2.45414,2.45633,13000000.0
2008-10-02 09:41:00,2.45764,2.45806,2.45632,2.45806,7500000.0
2008-10-02 09:42:00,2.45779,2.45853,2.45529,2.45819,17250000.0
2008-10-02 09:43:00,2.45764,2.45764,2.4514,2.45405,6000000.0
2008-10-02 09:44:00,2.45648,2.45718,2.45415,2.45691,7750000.0
2008-10-02 09:45:00,2.45624,2.45788,2.45235,2.45788,10750000.0
2008-10-02 09:46:00,2.45512,2.45886,2.45512,2.45886,6500000.0
2008-10-02 09:47:00,2.45776,2.45852,2.45509,2.45561,5500000.0
2008-10-02 09:48:00,2.45574,2.45773,2.45496,2.4567,8250000.0
2008-10-02 09:49:00,2.45353,2.45596,2.45095,2.45507,6000000.0
2008-10-02 09:50:00,2.45412,2.45412,2.44755,2.45277,6500000.0
2008-10-02 09:51:00,2.45315,2.4537,2.45182,2.45182,6000000.0
2008-10-02 09:52:00,2.45329,2.45423,2.45078,2.45202,13380000.0
2008-10-02 09:53:00,2.45377,2.45487,2.45109,2.45391,7880000.0
2008-10-02 09:54:00,2.4548,2.4548,2.45116,2.45362,6750000.0
2008-10-02 09:55:00,2.45284,2.4549,2.44899,2.45271,12500000.0
2008-10-02 09:56:00,2.45296,2.45579,2.45277,2.45466,12880000.0
2008-10-02 09:57:00,2.45349,2.45398,2.45044,2.45228,19750000.0
2008-10-02 09:58:00,2.45191,2.45469,2.44682,2.45469,6630000.0
2008-10-02 09:59:00,2.45292,2.45548,2.45037,2.45131,10010000.0
2008-10-02 10:00:00,2.45151,2.45186,2.4483,2.4483,8750000.0
2008-10-02 10:01:00,2.45248,2.45248,2.44918,2.44918,8250000.0
2008-10-02 10:02:00,2.44779,2.44921,2.44618,2.44816,13140000.0
2008-10-02 10:03:00,2.44713,2.44746,2.44154,2.44566,13000000.0
2008-10-02 10:04:00,2.44548,2.44622,2.44231,2.44504,8500000.0
2008-10-02 10:05:00,2.4471,2.44721,2.44116,2.44558,12750000.0
2008-10-02 10:06:00,2.44552,2.44607,2.44417,2.44489,6750000.0
2008-10-02 10:07:00,2.44274,2.44469,2.43945,2.44378,10250000.0
2008-10-02 10:08:00,2.44336,2.44439,2.44057,2.44223,9250000.0
2008-10-02 10:09:00,2.43912,2.44645,2.43912,2.44408,10000000.0
2008-10-02 10:10:00,2.44681,2.44774,2.44341,2.44596,9500000.0
2008-10-02 10:11:00,2.44637,2.44837,2.44407,2.44407,8000000.0
2008-10-02 10:12:00,2.44565,2.44601,2.44356,2.44413,9250000.0
2008-10-02 10:13:00,2.44379,2.44379,2.43937,2.44154,8750000.0
2008-10-02 10:14:00,2.44473,2.44473,2.43863,2.4441,11250000.0
2008-10-02 10:15:00,2.44015,2.44416,2.43903,2.44333,9250000.0
2008-10-02 10:16:00,2.44245,2.44318,2.44064,2.44318,5880000.0
2008-10-02 10:17:00,2.44375,2.44404,2.43826,2.44345,7500000.0
2008-10-02 10:18:00,2.4411,2.44331,2.43962,2.44025,6500000.0
2008-10-02 10:19:00,2.44163,2.44255,2.43682,2.44194,5250000.0
2008-10-02 10:20:00,2.44184,2.44218,2.43803,2.43918,7000000.0
2008-10-02 10:21:00,2.44204,2.44236,2.437,2.44178,10500000.0
2008-10-02 10:22:00,2.44027,2.44138,2.43852,2.44088,6630000.0
2008-10-02 10:23:00,2.44048,2.44112,2.43918,2.44043,7130000.0
2008-10-02 10:24:00,2.44112,2.44112,2.43723,2.43896,6750000.0
2008-10-02 10:25:00,2.44091,2.44164,2.43921,2.44164,9000000.0
2008-10-02 10:26:00,2.44178,2.44178,2.44015,2.44153,7500000.0
2008-10-02 10:27:00,2.44162,2.4424,2.43644,2.44075,10000000.0
2008-10-02 10:28:00,2.43802,2.44405,2.43802,2.44211,11880000.0
2008-10-02 10:29:00,2.44162,2.44225,2.43927,2.44055,7630000.0
2008-10-02 10:30:00,2.43916,2.44176,2.43352,2.43433,8880000.0
2008-10-02 10:31:00,2.43865,2.43945,2.43509,2.43569,6750000.0
2008-10-02 10:32:00,2.43943,2.43978,2.43559,2.43804,7250000.0
2008-10-02 10:33:00,2.43888,2.44055,2.43417,2.43892,13250000.0
2008-10-02 10:34:00,2.44022,2.44074,2.4349,2.44068,11500000.0
2008-10-02 10:35:00,2.44013,2.44039,2.43441,2.43612,10380000.0
2008-10-02 10:36:00,2.44038,2.44107,2.43641,2.43909,11130000.0
2008-10-02 10:37:00,2.43975,2.44042,2.43607,2.43728,13130000.0
2008-10-02 10:38:00,2.43683,2.43791,2.436,2.43703,8250000.0
2008-10-02 10:39:00,2.43617,2.4392,2.43538,2.43881,5500000.0
2008-10-02 10:40:00,2.43866,2.43866,2.43395,2.43395,9750000.0
2008-10-02 10:41:00,2.43665,2.43917,2.43406,2.43406,7130000.0
2008-10-02 10:42:00,2.43688,2.43801,2.43603,2.43714,9250000.0
2008-10-02 10:43:00,2.43754,2.43813,2.43531,2.43642,8250000.0
2008-10-02 10:44:00,2.43731,2.43751,2.43086,2.43513,10000000.0
2008-10-02 10:45:00,2.43542,2.43753,2.43336,2.43729,11880000.0
2008-10-02 10:46:00,2.43747,2.43809,2.43417,2.43714,8250000.0
2008-10-02 10:47:00,2.43856,2.43946,2.43488,2.43946,7250000.0
2008-10-02 10:48:00,2.43707,2.4411,2.43707,2.4411,5750000.0
2008-10-02 10:49:00,2.43977,2.4405,2.43391,2.43597,13000000.0
2008-10-02 10:50:00,2.43701,2.4393,2.43568,2.43841,7250000.0
2008-10-02 10:51:00,2.43845,2.44052,2.43824,2.43969,11630000.0
2008-10-02 10:52:00,2.44067,2.44175,2.43995,2.44175,6750000.0
2008-10-02 10:53:00,2.44213,2.44213,2.43964,2.44047,7000000.0
2008-10-02 10:54:00,2.4413,2.44264,2.4402,2.44262,5880000.0
2008-10-02 10:55:00,2.44231,2.44424,2.44001,2.44424,11750000.0
2008-10-02 10:56:00,2.44339,2.44458,2.44042,2.44168,11500000.0
2008-10-02 10:57:00,2.44399,2.44399,2.44107,2.44368,7000000.0
2008-10-02 10:58:00,2.4418,2.44322,2.44076,2.44139,10750000.0
2008-10-02 10:59:00,2.44259,2.4432,2.4414,2.44284,6000000.0
2008-10-02 11:00:00,2.44347,2.44347,2.44091,2.44273,9250000.0
2008-10-02 11:01:00,2.443,2.443,2.43354,2.43877,8750000.0
2008-10-02 11:02:00,2.4417,2.44177,2.43975,2.44093,9500000.0
2008-10-02 11:03:00,2.43998,2.44063,2.43667,2.44005,11380000.0
2008-10-02 11:04:00,2.43889,2.44118,2.43706,2.44077,8880000.0
2008-10-02 11:05:00,2.44217,2.44217,2.43673,2.43895,10000000.0
2008-10-02 11:06:00,2.44044,2.44203,2.43681,2.44002,12250000.0
2008-10-02 11:07:00,2.44069,2.44116,2.43866,2.44099,11010000.0
2008-10-02 11:08:00,2.43998,2.43998,2.43695,2.43787,7500000.0
2008-10-02 11:09:00,2.43861,2.43928,2.43703,2.43789,6250000.0
2008-10-02 11:10:00,2.43948,2.4406,2.43502,2.4406,10380000.0
2008-10-02 11:11:00,2.43891,2.43988,2.43676,2.43916,8130000.0
2008-10-02 11:12:00,2.4391,2.4394,2.43622,2.43787,16000000.0
2008-10-02 11:13:00,2.43683,2.43907,2.43491,2.43845,9380000.0
2008-10-02 11:14:00,2.43882,2.4392,2.43725,2.43804,8000000.0
2008-10-02 11:15:00,2.43839,2.44016,2.43705,2.44016,9000000.0
2008-10-02 11:16:00,2.43833,2.44051,2.43775,2.43932,10750000.0
2008-10-02 11:17:00,2.43807,2.44075,2.43766,2.44011,7380000.0
2008-10-02 11:18:00,2.43884,2.44188,2.43729,2.43924,6500000.0
2008-10-02 11:19:00,2.43997,2.44074,2.43837,2.43982,7130000.0
2008-10-02 11:20:00,2.43785,2.44061,2.43553,2.4393,7500000.0
2008-10-02 11:21:00,2.44069,2.44123,2.43334,2.44,12250000.0
2008-10-02 11:22:00,2.44135,2.44135,2.43929,2.44061,6000000.0
2008-10-02 11:23:00,2.44027,2.44073,2.43424,2.43982,15250000.0
2008-10-02 11:24:00,2.44123,2.44123,2.43346,2.44033,13750000.0
2008-10-02 11:25:00,2.44012,2.44187,2.43709,2.43709,13750000.0
2008-10-02 11:26:00,2.44045,2.44097,2.43749,2.4409,8500000.0
2008-10-02 11:27:00,2.44107,2.44174,2.43592,2.44042,9250000.0
2008-10-02 11:28:00,2.44143,2.44152,2.43742,2.44123,7500000.0
2008-10-02 11:29:00,2.44168,2.44198,2.43744,2.44155,7380000.0
2008-10-02 11:30:00,2.44062,2.44199,2.43819,2.44172,8500000.0
2008-10-02 11:31:00,2.44347,2.44347,2.43941,2.44157,8750000.0
2008-10-02 11:32:00,2.44064,2.44243,2.43899,2.44142,11750000.0
2008-10-02 11:33:00,2.44173,2.44221,2.43998,2.43998,10500000.0
2008-10-02 11:34:00,2.44055,2.44282,2.43658,2.44128,6750000.0
2008-10-02 11:35:00,2.43686,2.44231,2.43686,2.44231,5880000.0
2008-10-02 11:36:00,2.4416,2.44269,2.43909,2.44269,7000000.0
2008-10-02 11:37:00,2.44106,2.44157,2.43742,2.43742,7750000.0
2008-10-02 11:38:00,2.4389,2.43969,2.438,2.438,5880000.0
2008-10-02 11:39:00,2.43986,2.43986,2.43529,2.43529,12380000.0
2008-10-02 11:40:00,2.43525,2.43941,2.43366,2.4382,11130000.0
2008-10-02 11:41:00,2.43693,2.43815,2.4305,2.43782,5500000.0
2008-10-02 11:42:00,2.43654,2.43901,2.43418,2.43901,13380000.0
2008-10-02 11:43:00,2.43869,2.43922,2.43558,2.43884,7630000.0
2008-10-02 11:44:00,2.43796,2.43962,2.4354,2.43617,8500000.0
2008-10-02 11:45:00,2.43817,2.43882,2.43522,2.43716,9260000.0
2008-10-02 11:46:00,2.43783,2.43931,2.43436,2.43697,8000000.0
2008-10-02 11:47:00,2.43888,2.43958,2.43738,2.43958,10500000.0
2008-10-02 11:48:00,2.44062,2.44109,2.43884,2.4405,6000000.0
2008-10-02 11:49:00,2.44177,2.44255,2.43737,2.44196,8000000.0
2008-10-02 11:50:00,2.43999,2.44167,2.43631,2.43974,6750000.0
2008-10-02 11:51:00,2.43987,2.44067,2.43792,2.43814,10000000.0
2008-10-02 11:52:00,2.44024,2.44117,2.43706,2.44117,10130000.0
2008-10-02 11:53:00,2.44119,2.44132,2.43623,2.4403,10000000.0
2008-10-02 11:54:00,2.44025,2.44071,2.43881,2.43985,6750000.0
2008-10-02 11:55:00,2.44094,2.44165,2.43761,2.44156,8630000.0
2008-10-02 11:56:00,2.44075,2.44219,2.43786,2.44219,9500000.0
2008-10-02 11:57:00,2.44105,2.44196,2.43746,2.44044,15500000.0
2008-10-02 11:58:00,2.44136,2.44165,2.43637,2.43903,7880000.0
2008-10-02 11:59:00,2.4417,2.44175,2.43893,2.44067,10500000.0
2008-10-02 12:00:00,2.44196,2.44352,2.439,2.44173,9380000.0
2008-10-02 12:01:00,2.44337,2.44337,2.44005,2.44316,9750000.0
2008-10-02 12:02:00,2.44354,2.44375,2.44127,2.44354,11500000.0
2008-10-02 12:03:00,2.44284,2.44505,2.44039,2.44342,5500000.0
2008-10-02 12:04:00,2.44446,2.44741,2.44286,2.4457,7750000.0
2008-10-02 12:05:00,2.4451,2.44579,2.44335,2.44565,12750000.0
2008-10-02 12:06:00,2.4464,2.44677,2.442,2.4422,8750000.0
2008-10-02 12:07:00,2.44661,2.44675,2.44419,2.44482,6500000.0
2008-10-02 12:08:00,2.44582,2.44582,2.44197,2.44197,9000000.0
2008-10-02 12:09:00,2.44359,2.44444,2.43931,2.44363,8380000.0
2008-10-02 12:10:00,2.44275,2.44438,2.43821,2.44426,9250000.0
2008-10-02 12:11:00,2.44353,2.44489,2.43853,2.44354,8750000.0
2008-10-02 12:12:00,2.44602,2.44602,2.44152,2.44521,8000000.0
2008-10-02 12:13:00,2.44096,2.44661,2.44096,2.44661,6250000.0
2008-10-02 12:14:00,2.44355,2.44597,2.44065,2.44597,9880000.0
2008-10-02 12:15:00,2.44395,2.4458,2.44209,2.4458,8250000.0
2008-10-02 12:16:00,2.44263,2.44565,2.44004,2.44444,8630000.0
2008-10-02 12:17:00,2.44542,2.44554,2.44284,2.44284,9380000.0
2008-10-02 12:18:00,2.44343,2.44612,2.44188,2.44612,5500000.0
2008-10-02 12:19:00,2.44412,2.44526,2.44114,2.44462,6380000.0
2008-10-02 12:20:00,2.44103,2.44458,2.43884,2.4424,12250000.0
2008-10-02 12:21:00,2.44102,2.44474,2.4381,2.44157,9380000.0
2008-10-02 12:22:00,2.44172,2.44379,2.43892,2.44326,15880000.0
2008-10-02 12:23:00,2.4439,2.4439,2.44017,2.44276,7880000.0
2008-10-02 12:24:00,2.4433,2.44333,2.44074,2.44074,8630000.0
2008-10-02 12:25:00,2.44348,2.44509,2.44067,2.44361,9000000.0
2008-10-02 12:26:00,2.44298,2.44431,2.43838,2.4398,12250000.0
2008-10-02 12:27:00,2.44371,2.44393,2.44155,2.44351,7250000.0
2008-10-02 12:28:00,2.44158,2.444,2.44031,2.44386,8130000.0
2008-10-02 12:29:00,2.44286,2.44408,2.44022,2.44106,11130000.0
2008-10-02 12:30:00,2.44171,2.44407,2.44035,2.44035,10000000.0
2008-10-02 12:31:00,2.44347,2.44447,2.4416,2.44425,7750000.0
2008-10-02 12:32:00,2.44396,2.44423,2.439,2.44219,6250000.0
2008-10-02 12:33:00,2.44437,2.44507,2.44028,2.44317,7500000.0
2008-10-02 12:34:00,2.44489,2.44489,2.44005,2.44453,11500000.0
2008-10-02 12:35:00,2.44321,2.44429,2.44064,2.44261,6000000.0
2008-10-02 12:36:00,2.44592,2.44673,2.44103,2.44587,9630000.0
2008-10-02 12:37:00,2.44766,2.44766,2.44255,2.44334,9500000.0
2008-10-02 12:38:00,2.44481,2.44662,2.44292,2.44292,6000000.0
2008-10-02 12:39:00,2.44617,2.4469,2.44491,2.44491,10750000.0
2008-10-02 12:40:00,2.44161,2.44732,2.44161,2.44652,7500000.0
2008-10-02 12:41:00,2.44673,2.44774,2.44368,2.444,11500000.0
2008-10-02 12:42:00,2.44537,2.44707,2.44449,2.44707,8250000.0
2008-10-02 12:43:00,2.4458,2.44683,2.44433,2.44544,15630000.0
2008-10-02 12:44:00,2.44729,2.44729,2.43836,2.44222,7250000.0
2008-10-02 12:45:00,2.44555,2.44555,2.44168,2.44541,10130000.0
2008-10-02 12:46:00,2.44442,2.44712,2.44404,2.44712,5750000.0
2008-10-02 12:47:00,2.44643,2.44672,2.44438,2.44588,6000000.0
2008-10-02 12:48:00,2.44701,2.44796,2.44324,2.44756,8000000.0
2008-10-02 12:49:00,2.44854,2.4489,2.44401,2.44852,8500000.0
2008-10-02 12:50:00,2.44852,2.44975,2.44697,2.44797,14130000.0
2008-10-02 12:51:00,2.44806,2.45178,2.44404,2.44862,10250000.0
2008-10-02 12:52:00,2.44731,2.44802,2.44347,2.44372,10500000.0
2008-10-02 12:53:00,2.44661,2.45028,2.44661,2.44899,10630000.0
2008-10-02 12:54:00,2.44713,2.45097,2.44713,2.44998,16000000.0
2008-10-02 12:55:00,2.44896,2.4527,2.44791,2.44944,8500000.0
2008-10-02 12:56:00,2.44932,2.45219,2.44543,2.45219,11130000.0
2008-10-02 12:57:00,2.45096,2.45235,2.44685,2.45228,12500000.0
2008-10-02 12:58:00,2.44656,2.45207,2.44656,2.45207,10000000.0
2008-10-02 12:59:00,2.45107,2.45136,2.44709,2.4496,12250000.0
2008-10-02 13:00:00,2.44942,2.45148,2.44698,2.45148,10000000.0
2008-10-02 13:01:00,2.45048,2.45104,2.44509,2.44877,8250000.0
2008-10-02 13:02:00,2.45004,2.45149,2.44782,2.45149,8750000.0
2008-10-02 13:03:00,2.44774,2.45232,2.44774,2.45226,10500000.0
2008-10-02 13:04:00,2.45196,2.45196,2.44914,2.45022,7000000.0
2008-10-02 13:05:00,2.4467,2.45211,2.4467,2.4511,10380000.0
2008-10-02 13:06:00,2.44695,2.45246,2.44695,2.45002,6500000.0
2008-10-02 13:07:00,2.44785,2.4528,2.44631,2.45004,10250000.0
2008-10-02 13:08:00,2.45181,2.45307,2.44968,2.45307,6750000.0
2008-10-02 13:09:00,2.45313,2.45313,2.44809,2.45208,5500000.0
2008-10-02 13:10:00,2.4541,2.4541,2.45001,2.45131,10130000.0
2008-10-02 13:11:00,2.45143,2.45143,2.44659,2.45078,11380000.0
2008-10-02 13:12:00,2.45119,2.45119,2.44782,2.45061,9750000.0
2008-10-02 13:13:00,2.4503,2.45221,2.44718,2.45155,8000000.0
2008-10-02 13:14:00,2.44837,2.45233,2.44753,2.45233,7130000.0
2008-10-02 13:15:00,2.4505,2.45197,2.44931,2.44931,6250000.0
2008-10-02 13:16:00,2.45035,2.45197,2.44609,2.45124,7250000.0
2008-10-02 13:17:00,2.45082,2.45308,2.44967,2.4506,10000000.0
2008-10-02 13:18:00,2.44999,2.45162,2.44548,2.44886,6750000.0
2008-10-02 13:19:00,2.44942,2.45057,2.44748,2.45057,8380000.0
2008-10-02 13:20:00,2.44584,2.45154,2.44584,2.44946,10000000.0
2008-10-02 13:21:00,2.45027,2.45293,2.4491,2.45225,7630000.0
2008-10-02 13:22:00,2.45252,2.45252,2.44737,2.44964,11000000.0
2008-10-02 13:23:00,2.45146,2.45387,2.44845,2.45261,12750000.0
2008-10-02 13:24:00,2.45413,2.455,2.4508,2.45459,12750000.0
2008-10-02 13:25:00,2.45537,2.45537,2.44956,2.45478,10380000.0
2008-10-02 13:26:00,2.45197,2.45613,2.45197,2.45436,7750000.0
2008-10-02 13:27:00,2.45495,2.45495,2.44956,2.45461,11000000.0
2008-10-02 13:28:00,2.45283,2.45511,2.45181,2.45181,9880000.0
2008-10-02 13:29:00,2.45429,2.45482,2.45159,2.45159,11250000.0
2008-10-02 13:30:00,2.44845,2.45343,2.44845,2.45317,6250000.0
2008-10-02 13:31:00,2.45234,2.45427,2.449,2.45131,9500000.0
2008-10-02 13:32:00,2.45261,2.45285,2.44877,2.44963,7000000.0
2008-10-02 13:33:00,2.44994,2.45325,2.4445,2.45325,15260000.0
2008-10-02 13:34:00,2.45413,2.4542,2.45082,2.45274,7500000.0
2008-10-02 13:35:00,2.45347,2.45393,2.4501,2.45185,10750000.0
2008-10-02 13:36:00,2.45196,2.45405,2.45151,2.4527,7750000.0
2008-10-02 13:37:00,2.45146,2.45301,2.44733,2.44733,5250000.0
2008-10-02 13:38:00,2.45273,2.45384,2.44876,2.45033,15130000.0
2008-10-02 13:39:00,2.4513,2.4527,2.44625,2.4527,8750000.0
2008-10-02 13:40:00,2.45273,2.45341,2.44457,2.45005,13880000.0
2008-10-02 13:41:00,2.45171,2.45187,2.44904,2.45187,10000000.0
2008-10-02 13:42:00,2.45317,2.4534,2.44936,2.45174,9750000.0
2008-10-02 13:43:00,2.45369,2.45369,2.44885,2.45213,13250000.0
2008-10-02 13:44:00,2.45116,2.45358,2.44708,2.45001,8250000.0
2008-10-02 13:45:00,2.45194,2.45387,2.44992,2.45387,7260000.0
2008-10-02 13:46:00,2.45044,2.45354,2.44964,2.45058,10000000.0
2008-10-02 13:47:00,2.45216,2.45446,2.45109,2.45373,11880000.0
2008-10-02 13:48:00,2.45295,2.45424,2.44926,2.45224,5250000.0
2008-10-02 13:49:00,2.44873,2.45481,2.44873,2.45076,9250000.0
2008-10-02 13:50:00,2.45222,2.45369,2.45008,2.45008,8000000.0
2008-10-02 13:51:00,2.4522,2.45387,2.44888,2.4499,7500000.0
2008-10-02 13:52:00,2.44955,2.45079,2.44617,2.44941,10000000.0
2008-10-02 13:53:00,2.45158,2.4516,2.44676,2.44822,9000000.0
2008-10-02 13:54:00,2.44806,2.4504,2.44582,2.44912,6000000.0
2008-10-02 13:55:00,2.44984,2.45027,2.44374,2.44635,8500000.0
2008-10-02 13:56:00,2.44531,2.44985,2.44519,2.44852,7250000.0
2008-10-02 13:57:00,2.44969,2.45194,2.44964,2.45124,10000000.0
2008-10-02 13:58:00,2.44852,2.45097,2.44742,2.44742,19750000.0
2008-10-02 13:59:00,2.44773,2.44985,2.44187,2.44187,8250000.0
2008-10-02 14:00:00,2.4482,2.45029,2.44754,2.45029,5250000.0
2008-10-02 14:01:00,2.44667,2.44972,2.44412,2.44412,10000000.0
2008-10-02 14:02:00,2.44664,2.44858,2.44428,2.44536,9250000.0
2008-10-02 14:03:00,2.44345,2.44782,2.44345,2.44504,8750000.0
2008-10-02 14:04:00,2.44532,2.44758,2.44368,2.44368,13500000.0
2008-10-02 14:05:00,2.44322,2.44633,2.44322,2.44463,9750000.0
2008-10-02 14:06:00,2.44352,2.44686,2.44112,2.44568,6750000.0
2008-10-02 14:07:00,2.44414,2.44667,2.44325,2.44667,14750000.0
2008-10-02 14:08:00,2.44367,2.44674,2.4419,2.44674,9500000.0
2008-10-02 14:09:00,2.44474,2.44574,2.4439,2.44397,9380000.0
2008-10-02 14:10:00,2.44771,2.44784,2.44408,2.44576,8000000.0
2008-10-02 14:11:00,2.44515,2.44647,2.44047,2.44641,10750000.0
2008-10-02 14:12:00,2.44567,2.44713,2.44254,2.44254,8500000.0
2008-10-02 14:13:00,2.44704,2.44753,2.44401,2.44753,6250000.0
2008-10-02 14:14:00,2.44496,2.44864,2.44395,2.44395,12010000.0
2008-10-02 14:15:00,2.44528,2.44888,2.44528,2.44888,10250000.0
2008-10-02 14:16:00,2.44696,2.45035,2.44655,2.44959,9000000.0
2008-10-02 14:17:00,2.44957,2.45019,2.44821,2.44931,6500000.0
2008-10-02 14:18:00,2.44715,2.45039,2.44673,2.44979,12250000.0
2008-10-02 14:19:00,2.4461,2.44959,2.4461,2.44672,5500000.0
2008-10-02 14:20:00,2.44217,2.44826,2.4418,2.44518,6750000.0
2008-10-02 14:21:00,2.44505,2.44571,2.44041,2.4438,7380000.0
2008-10-02 14:22:00,2.44472,2.44726,2.44334,2.44542,7500000.0
2008-10-02 14:23:00,2.44691,2.45042,2.44503,2.44871,8000000.0
2008-10-02 14:24:00,2.44749,2.44882,2.44368,2.44786,7750000.0
2008-10-02 14:25:00,2.44836,2.45312,2.44549,2.44549,7000000.0
2008-10-02 14:26:00,2.44531,2.44746,2.44225,2.44643,9750000.0
2008-10-02 14:27:00,2.44563,2.44761,2.44415,2.4469,8250000.0
2008-10-02 14:28:00,2.44707,2.44826,2.44414,2.44444,10500000.0
2008-10-02 14:29:00,2.44497,2.44864,2.4423,2.44607,8380000.0
2008-10-02 14:30:00,2.44985,2.44985,2.44208,2.44208,5500000.0
2008-10-02 14:31:00,2.44516,2.45013,2.44516,2.44965,8000000.0
2008-10-02 14:32:00,2.4476,2.45048,2.4476,2.44943,9500000.0
2008-10-02 14:33:00,2.44943,2.45155,2.4486,2.4497,10250000.0
2008-10-02 14:34:00,2.45353,2.45465,2.44877,2.45062,10250000.0
2008-10-02 14:35:00,2.45497,2.4643,2.45197,2.4643,10500000.0
2008-10-02 14:36:00,2.46511,2.46531,2.45923,2.46377,15630000.0
2008-10-02 14:37:00,2.46288,2.46739,2.4626,2.46739,6000000.0
2008-10-02 14:38:00,2.46435,2.47024,2.46435,2.46891,7500000.0
2008-10-02 14:39:00,2.46846,2.47176,2.46846,2.46899,5500000.0
2008-10-02 14:40:00,2.4711,2.4711,2.46533,2.46825,8750000.0
2008-10-02 14:41:00,2.46918,2.46918,2.46609,2.4678,6880000.0
2008-10-02 14:42:00,2.46903,2.46926,2.46661,2.46661,6250000.0
2008-10-02 14:43:00,2.46709,2.46875,2.46542,2.46875,13500000.0
2008-10-02 14:44:00,2.46256,2.4686,2.46256,2.46641,8000000.0
2008-10-02 14:45:00,2.46775,2.46886,2.46435,2.46435,10000000.0
2008-10-02 14:46:00,2.46669,2.46837,2.46273,2.46745,11250000.0
2008-10-02 14:47:00,2.46719,2.46724,2.4639,2.46724,9880000.0
2008-10-02 14:48:00,2.46635,2.46872,2.46454,2.4665,12000000.0
2008-10-02 14:49:00,2.46977,2.47135,2.46712,2.47135,8510000.0
2008-10-02 14:50:00,2.47039,2.47315,2.46694,2.47196,6750000.0
2008-10-02 14:51:00,2.47397,2.47432,2.46918,2.47204,8250000.0
2008-10-02 14:52:00,2.47189,2.47589,2.46924,2.47448,10500000.0
2008-10-02 14:53:00,2.47835,2.47936,2.47355,2.47649,10250000.0
2008-10-02 14:54:00,2.48134,2.48558,2.47489,2.48542,12880000.0
2008-10-02 14:55:00,2.48517,2.48517,2.48046,2.4834,11750000.0
2008-10-02 14:56:00,2.48204,2.48655,2.48187,2.48187,12250000.0
2008-10-02 14:57:00,2.4803,2.48348,2.48001,2.48234,10250000.0
2008-10-02 14:58:00,2.48156,2.48385,2.48117,2.48216,9250000.0
2008-10-02 14:59:00,2.48439,2.48459,2.48011,2.48273,10000000.0
2008-10-02 15:00:00,2.48348,2.48437,2.4814,2.48273,10380000.0
2008-10-02 15:04:00,2.4824,2.4824,2.47603,2.4773,10880000.0
2008-10-02 15:05:00,2.47966,2.48057,2.47819,2.4784,8250000.0
2008-10-02 15:06:00,2.48003,2.48003,2.47424,2.47765,6750000.0
2008-10-02 15:07:00,2.4752,2.47953,2.4752,2.47811,5250000.0
2008-10-02 15:08:00,2.47784,2.47784,2.47468,2.47707,9250000.0
2008-10-02 15:09:00,2.47543,2.47587,2.4706,2.47436,8880000.0
2008-10-02 15:10:00,2.47713,2.47713,2.47249,2.47467,7750000.0
2008-10-02 15:11:00,2.47437,2.47604,2.47248,2.47501,9250000.0
2008-10-02 15:12:00,2.4755,2.47615,2.47211,2.47615,7750000.0
2008-10-02 15:13:00,2.47145,2.47685,2.4707,2.47603,10500000.0
2008-10-02 15:14:00,2.47415,2.47775,2.47356,2.47444,5500000.0
2008-10-02 15:15:00,2.47811,2.47927,2.47531,2.47756,10000000.0
2008-10-02 15:16:00,2.4769,2.48224,2.4769,2.48115,6630000.0
2008-10-02 15:17:00,2.48253,2.48253,2.47706,2.48157,11500000.0
2008-10-02 15:18:00,2.48033,2.4813,2.478,2.478,5250000.0
2008-10-02 15:19:00,2.481,2.48127,2.47773,2.47773,8750000.0
2008-10-02 15:20:00,2.48225,2.48225,2.47765,2.47954,6000000.0
2008-10-02 15:21:00,2.48065,2.48065,2.47471,2.48014,15130000.0
2008-10-02 15:22:00,2.48026,2.48192,2.47649,2.47872,12630000.0
2008-10-02 15:23:00,2.47986,2.48156,2.47817,2.48126,6000000.0
2008-10-02 15:24:00,2.47973,2.48215,2.47816,2.48122,8250000.0
2008-10-02 15:25:00,2.48314,2.48395,2.47991,2.48395,9500000.0
2008-10-02 15:26:00,2.48327,2.48522,2.48126,2.48467,15000000.0
2008-10-02 15:27:00,2.48474,2.48572,2.48258,2.48406,6000000.0
2008-10-02 15:28:00,2.48119,2.48268,2.48096,2.48209,5130000.0
2008-10-02 15:29:00,2.47873,2.483,2.47869,2.48215,5630000.0
2008-10-02 15:30:00,2.48099,2.48247,2.4783,2.48132,6750000.0
2008-10-02 15:31:00,2.47957,2.4821,2.4784,2.4784,9000000.0
2008-10-02 15:32:00,2.48108,2.48108,2.47148,2.47599,8750000.0
2008-10-02 15:33:00,2.47315,2.47805,2.47315,2.47805,11000000.0
2008-10-02 15:34:00,2.47838,2.47972,2.47728,2.47972,7750000.0
2008-10-02 15:35:00,2.47883,2.48068,2.47208,2.47921,6750000.0
2008-10-02 15:36:00,2.47849,2.48155,2.47585,2.48155,12130000.0
2008-10-02 15:37:00,2.4801,2.48019,2.47843,2.47976,8750000.0
2008-10-02 15:38:00,2.47607,2.48124,2.47257,2.47699,14000000.0
2008-10-02 15:39:00,2.47897,2.47945,2.47634,2.47638,8500000.0
2008-10-02 15:40:00,2.4778,2.4783,2.47307,2.47719,12750000.0
2008-10-02 15:41:00,2.47242,2.47853,2.47242,2.47293,6250000.0
2008-10-02 15:42:00,2.47206,2.47586,2.47206,2.47499,7750000.0
2008-10-02 15:43:00,2.47346,2.47477,2.46914,2.47365,6130000.0
2008-10-02 15:44:00,2.47208,2.47309,2.46992,2.46992,9500000.0
2008-10-02 15:45:00,2.47284,2.47445,2.47101,2.47316,12630000.0
2008-10-02 15:46:00,2.47413,2.4744,2.47011,2.47219,18250000.0
2008-10-02 15:47:00,2.47323,2.47362,2.47025,2.47217,8260000.0
2008-10-02 15:48:00,2.47247,2.47317,2.46958,2.47248,11130000.0
2008-10-02 15:49:00,2.47281,2.47281,2.4659,2.47169,11000000.0
2008-10-02 15:50:00,2.47171,2.47384,2.4697,2.47222,10880000.0
2008-10-02 15:51:00,2.47185,2.47343,2.46755,2.4732,10500000.0
2008-10-02 15:52:00,2.47105,2.47412,2.46885,2.47329,12260000.0
2008-10-02 15:53:00,2.47385,2.47389,2.47209,2.47306,7750000.0
2008-10-02 15:54:00,2.47276,2.47374,2.46664,2.47374,13750000.0
2008-10-02 15:55:00,2.47475,2.47475,2.46661,2.47291,5880000.0
2008-10-02 15:56:00,2.47037,2.47483,2.47037,2.47467,7500000.0
2008-10-02 15:57:00,2.47603,2.47709,2.47166,2.474,9880000.0
2008-10-02 15:58:00,2.47535,2.4763,2.4722,2.47292,7250000.0
2008-10-02 15:59:00,2.474,2.4766,2.47256,2.47631,11250000.0
2008-10-02 16:00:00,2.47473,2.47561,2.47186,2.47524,8750000.0
2008-10-02 16:01:00,2.4754,2.4754,2.47034,2.47034,9750000.0
2008-10-02 16:02:00,2.47434,2.47587,2.47097,2.47097,6500000.0
2008-10-02 16:03:00,2.47561,2.47606,2.47381,2.47489,8250000.0
2008-10-02 16:04:00,2.47405,2.4759,2.47263,2.47454,8500000.0
2008-10-02 16:05:00,2.47528,2.4762,2.4706,2.47492,11500000.0
2008-10-02 16:06:00,2.47641,2.47672,2.47361,2.47449,5250000.0
2008-10-02 16:07:00,2.47459,2.4749,2.47322,2.47449,8000000.0
2008-10-02 16:08:00,2.47297,2.47346,2.47142,2.47346,8380000.0
2008-10-02 16:09:00,2.47448,2.4747,2.47226,2.47364,7000000.0
2008-10-02 16:10:00,2.47148,2.47447,2.4686,2.47275,11000000.0
2008-10-02 16:11:00,2.47253,2.47326,2.46986,2.47127,12250000.0
2008-10-02 16:12:00,2.47233,2.47448,2.46958,2.47146,12500000.0
2008-10-02 16:13:00,2.4721,2.4721,2.47053,2.47189,8250000.0
2008-10-02 16:14:00,2.47223,2.47241,2.46825,2.47171,7380000.0
2008-10-02 16:15:00,2.47016,2.47314,2.46913,2.47314,9250000.0
2008-10-02 16:16:00,2.4737,2.4737,2.46811,2.46929,8500000.0
2008-10-02 16:17:00,2.47163,2.47163,2.4674,2.46977,7250000.0
2008-10-02 16:18:00,2.47165,2.47165,2.46699,2.47005,12000000.0
2008-10-02 16:19:00,2.47124,2.4713,2.46693,2.46693,14630000.0
2008-10-02 16:20:00,2.46915,2.47075,2.46501,2.47075,10500000.0
2008-10-02 16:21:00,2.4708,2.4708,2.46543,2.46543,5500000.0
2008-10-02 16:22:00,2.46854,2.46854,2.46436,2.46549,6380000.0
2008-10-02 16:23:00,2.46659,2.46947,2.46659,2.46852,9500000.0
2008-10-02 16:24:00,2.46745,2.47056,2.46447,2.46728,11500000.0
2008-10-02 16:25:00,2.46928,2.47023,2.46791,2.46795,6750000.0
2008-10-02 16:26:00,2.4688,2.46917,2.46634,2.4691,9750000.0
2008-10-02 16:27:00,2.46933,2.47017,2.46485,2.47017,9880000.0
2008-10-02 16:28:00,2.46945,2.46998,2.46696,2.46964,8500000.0
2008-10-02 16:31:00,2.46718,2.47004,2.4665,2.46936,7880000.0
2008-10-02 16:32:00,2.46946,2.4719,2.46801,2.47126,7000000.0
2008-10-02 16:33:00,2.47229,2.47271,2.46766,2.46999,9380000.0
2008-10-02 16:36:00,2.47048,2.47194,2.46749,2.47138,15250000.0
2008-10-02 16:37:00,2.46681,2.47349,2.46681,2.47349,8250000.0
2008-10-02 16:38:00,2.47174,2.47342,2.46749,2.47303,8750000.0
2008-10-02 16:39:00,2.47231,2.47232,2.46896,2.47133,6500000.0
2008-10-02 16:40:00,2.47073,2.47155,2.4658,2.46968,9630000.0
2008-10-02 16:41:00,2.46734,2.47074,2.46643,2.47014,9130000.0
2008-10-02 16:42:00,2.47152,2.47152,2.46645,2.47109,7750000.0
2008-10-02 16:43:00,2.46906,2.47215,2.46876,2.47215,5500000.0
2008-10-02 16:44:00,2.4708,2.47299,2.47042,2.47202,7250000.0
2008-10-02 16:45:00,2.47355,2.47355,2.46982,2.47196,9000000.0
2008-10-02 16:46:00,2.47085,2.47377,2.4695,2.4695,11500000.0
2008-10-02 16:47:00,2.46977,2.4737,2.46977,2.4737,5250000.0
2008-10-02 16:48:00,2.47399,2.47487,2.46983,2.47487,6380000.0
2008-10-02 16:51:00,2.47454,2.47708,2.47131,2.47708,5250000.0
2008-10-02 16:52:00,2.47544,2.4775,2.47041,2.4775,9000000.0
2008-10-02 16:53:00,2.47572,2.47764,2.47323,2.47579,6500000.0
2008-10-02 16:54:00,2.47513,2.47657,2.47147,2.47394,10750000.0
2008-10-02 16:55:00,2.4771,2.4771,2.47274,2.47274,6250000.0
2008-10-02 16:56:00,2.47611,2.47729,2.47475,2.47591,6750000.0
2008-10-02 16:57:00,2.47335,2.47667,2.47331,2.47618,6000000.0
2008-10-02 16:58:00,2.47567,2.47744,2.47258,2.47341,9010000.0
2008-10-02 16:59:00,2.47594,2.47742,2.47133,2.47698,13630000.0
2008-10-02 17:00:00,2.47809,2.47816,2.47253,2.47715,9250000.0
2008-10-02 17:01:00,2.47516,2.47744,2.47269,2.47679,7250000.0
2008-10-02 17:02:00,2.47637,2.47714,2.47343,2.47343,8250000.0
2008-10-02 17:03:00,2.47454,2.47603,2.4735,2.47603,9000000.0
2008-10-02 17:04:00,2.47602,2.4771,2.47344,2.47683,6500000.0
2008-10-02 17:05:00,2.47619,2.47631,2.47219,2.4745,10000000.0
2008-10-02 17:06:00,2.47643,2.47868,2.47485,2.47868,8630000.0
2008-10-02 17:07:00,2.47868,2.4812,2.47702,2.4812,13250000.0
2008-10-02 17:08:00,2.47711,2.48158,2.47711,2.47881,8250000.0
2008-10-02 17:09:00,2.48224,2.48331,2.48019,2.48331,6000000.0
2008-10-02 17:10:00,2.47734,2.48371,2.47734,2.48219,8760000.0
2008-10-02 17:11:00,2.48393,2.48393,2.4799,2.48293,5250000.0
2008-10-02 17:12:00,2.48316,2.48316,2.47918,2.47918,5500000.0
2008-10-02 17:13:00,2.47971,2.4818,2.47896,2.4818,7250000.0
2008-10-02 17:14:00,2.48077,2.48127,2.47642,2.47642,11250000.0
2008-10-02 17:15:00,2.47917,2.4807,2.47734,2.47914,12000000.0
2008-10-02 17:16:00,2.48057,2.48102,2.47839,2.48102,9000000.0
2008-10-02 17:17:00,2.48165,2.48219,2.47751,2.48003,9880000.0
2008-10-02 17:18:00,2.48124,2.48124,2.47754,2.47901,7880000.0
2008-10-02 17:19:00,2.47725,2.47898,2.47607,2.47768,9500000.0
2008-10-02 17:23:00,2.4807,2.48096,2.4769,2.48002,9250000.0
2008-10-02 17:24:00,2.47715,2.47973,2.47715,2.47973,5500000.0
2008-10-02 17:25:00,2.47866,2.47976,2.47815,2.47891,8000000.0
2008-10-02 17:26:00,2.47812,2.47986,2.47633,2.47973,8130000.0
2008-10-02 17:27:00,2.47824,2.48082,2.47412,2.47861,9500000.0
2008-10-02 17:28:00,2.47739,2.47921,2.47726,2.47769,7750000.0
2008-10-02 17:29:00,2.47819,2.47846,2.47484,2.47799,7750000.0
2008-10-02 17:30:00,2.47728,2.47878,2.47645,2.47712,7380000.0
2008-10-02 17:31:00,2.47761,2.47806,2.47419,2.47666,7130000.0
2008-10-02 17:32:00,2.47688,2.47867,2.47347,2.47347,7000000.0
2008-10-02 17:33:00,2.47703,2.47703,2.47252,2.47406,9000000.0
2008-10-02 17:34:00,2.47404,2.47486,2.47062,2.47194,7130000.0
2008-10-02 17:35:00,2.46988,2.47248,2.46906,2.46906,5500000.0
2008-10-02 17:36:00,2.47276,2.47276,2.46323,2.47168,6000000.0
2008-10-02 17:37:00,2.47196,2.47365,2.47121,2.47125,11250000.0
2008-10-02 17:38:00,2.47219,2.47661,2.47158,2.47661,8750000.0
2008-10-02 17:39:00,2.47664,2.47675,2.47405,2.47637,8500000.0
2008-10-02 17:40:00,2.4739,2.4739,2.47105,2.47301,11500000.0
2008-10-02 17:41:00,2.47335,2.47507,2.47204,2.47403,14500000.0
2008-10-02 17:42:00,2.47346,2.47372,2.4709,2.47223,11500000.0
2008-10-02 17:43:00,2.474,2.474,2.4689,2.47089,5630000.0
2008-10-02 17:44:00,2.47241,2.47241,2.4682,2.4701,8250000.0
2008-10-02 17:45:00,2.46906,2.46912,2.46691,2.4681,8500000.0
2008-10-02 17:46:00,2.47014,2.47014,2.46516,2.46545,13250000.0
2008-10-02 17:47:00,2.4691,2.4705,2.46575,2.46733,6250000.0
2008-10-02 17:48:00,2.47045,2.47067,2.46632,2.46792,6500000.0
2008-10-02 17:49:00,2.46835,2.47156,2.4664,2.47023,14750000.0
2008-10-02 17:50:00,2.47135,2.47229,2.46858,2.47068,6750000.0
2008-10-02 17:51:00,2.46962,2.47172,2.46614,2.46748,11750000.0
2008-10-02 17:52:00,2.46624,2.46924,2.46624,2.46894,5500000.0
2008-10-02 17:53:00,2.46955,2.47083,2.46423,2.46977,9250000.0
2008-10-02 17:54:00,2.46701,2.46933,2.46649,2.46933,13000000.0
2008-10-02 17:55:00,2.47004,2.47065,2.46619,2.46619,5500000.0
2008-10-02 17:56:00,2.46814,2.46947,2.465,2.46798,12250000.0
2008-10-02 17:57:00,2.46388,2.46703,2.46021,2.4628,10380000.0
2008-10-02 17:58:00,2.46559,2.46657,2.46192,2.46351,6500000.0
2008-10-02 17:59:00,2.46502,2.46547,2.46045,2.4649,7380000.0
2008-10-02 18:00:00,2.46513,2.46772,2.46197,2.46358,14250000.0
2008-10-02 18:01:00,2.46394,2.46429,2.45801,2.46134,11750000.0
2008-10-02 18:02:00,2.46478,2.46507,2.46149,2.46453,18380000.0
2008-10-02 18:03:00,2.46662,2.46662,2.4606,2.46499,5250000.0
2008-10-02 18:04:00,2.46488,2.46592,2.46316,2.46592,5250000.0
2008-10-02 18:05:00,2.46584,2.46859,2.46385,2.46706,11880000.0
2008-10-02 18:06:00,2.46671,2.46747,2.46355,2.46747,10750000.0
2008-10-02 18:07:00,2.46808,2.46829,2.46266,2.46769,9130000.0
2008-10-02 18:08:00,2.46901,2.46901,2.46548,2.46643,8250000.0
2008-10-02 18:09:00,2.4691,2.4695,2.46626,2.46825,8750000.0
2008-10-02 18:10:00,2.46599,2.46985,2.46599,2.46985,6250000.0
2008-10-02 18:11:00,2.46976,2.47062,2.46563,2.47062,7250000.0
2008-10-02 18:12:00,2.46858,2.47072,2.4659,2.47069,8250000.0
2008-10-02 18:13:00,2.47137,2.47137,2.46945,2.47056,5130000.0
2008-10-02 18:14:00,2.47013,2.47063,2.46637,2.47063,10250000.0
2008-10-02 18:15:00,2.47006,2.47053,2.46693,2.47025,11500000.0
2008-10-02 18:16:00,2.46822,2.46975,2.46437,2.46751,10500000.0
2008-10-02 18:17:00,2.46561,2.46844,2.46245,2.46492,17000000.0
2008-10-02 18:18:00,2.46467,2.46705,2.46199,2.46199,13750000.0
2008-10-02 18:19:00,2.46741,2.46741,2.46286,2.46395,5500000.0
2008-10-02 18:20:00,2.46507,2.46743,2.46439,2.46698,8880000.0
2008-10-02 18:21:00,2.46455,2.46708,2.46159,2.46703,5500000.0
2008-10-02 18:22:00,2.46285,2.46684,2.46095,2.46587,8500000.0
2008-10-02 18:23:00,2.46828,2.46851,2.46526,2.46851,10000000.0
2008-10-02 18:24:00,2.46759,2.46907,2.46361,2.46856,11250000.0
2008-10-02 18:25:00,2.46513,2.46768,2.46513,2.46736,6250000.0
2008-10-02 18:26:00,2.46599,2.468,2.46193,2.46679,5500000.0
2008-10-02 18:27:00,2.46668,2.46837,2.46308,2.46837,6500000.0
2008-10-02 18:28:00,2.46932,2.46932,2.4656,2.46849,8880000.0
2008-10-02 18:29:00,2.46647,2.46922,2.46571,2.46799,4880000.0
2008-10-02 18:30:00,2.47044,2.47089,2.46497,2.46725,15380000.0
2008-10-02 18:31:00,2.46806,2.47161,2.46725,2.4707,8500000.0
2008-10-02 18:32:00,2.47226,2.47346,2.46724,2.47027,10380000.0
2008-10-02 18:33:00,2.4705,2.47139,2.46745,2.46901,9000000.0
2008-10-02 18:34:00,2.46931,2.47337,2.46812,2.46812,10250000.0
2008-10-02 18:35:00,2.46848,2.47125,2.46409,2.47083,9000000.0
2008-10-02 18:36:00,2.46973,2.47015,2.46722,2.46938,10380000.0
2008-10-02 18:37:00,2.46854,2.46965,2.46384,2.46862,14000000.0
2008-10-02 18:38:00,2.46726,2.47279,2.4663,2.47153,11250000.0
2008-10-02 18:39:00,2.46679,2.47247,2.46679,2.46885,7750000.0
2008-10-02 18:40:00,2.46997,2.4711,2.46546,2.46965,6750000.0
2008-10-02 18:41:00,2.46849,2.47017,2.46513,2.46558,7380000.0
2008-10-02 18:42:00,2.46944,2.46996,2.46564,2.4687,7750000.0
2008-10-02 18:43:00,2.46667,2.46933,2.46309,2.46761,9750000.0
2008-10-02 18:44:00,2.46908,2.47041,2.46653,2.46904,13500000.0
2008-10-02 18:45:00,2.46551,2.46819,2.46269,2.46819,9250000.0
2008-10-02 18:46:00,2.46642,2.46933,2.46229,2.46811,10000000.0
2008-10-02 18:47:00,2.46863,2.4696,2.46345,2.46711,6750000.0
2008-10-02 18:48:00,2.46698,2.46962,2.46698,2.46824,13500000.0
2008-10-02 18:49:00,2.46738,2.46889,2.46693,2.4683,6250000.0
2008-10-02 18:50:00,2.46695,2.46725,2.46443,2.46647,9500000.0
2008-10-02 18:51:00,2.46691,2.46809,2.46371,2.46371,10250000.0
2008-10-02 18:52:00,2.46599,2.46684,2.46344,2.46684,5750000.0
2008-10-02 18:53:00,2.46638,2.46877,2.46565,2.46877,13250000.0
2008-10-02 18:54:00,2.46806,2.46827,2.4652,2.46598,13380000.0
2008-10-02 18:55:00,2.4655,2.46893,2.46466,2.46892,8500000.0
2008-10-02 18:56:00,2.46968,2.46968,2.46525,2.46664,10130000.0
2008-10-02 18:57:00,2.4693,2.47037,2.4644,2.46813,8000000.0
2008-10-02 18:58:00,2.46772,2.47142,2.46687,2.47029,11130000.0
2008-10-02 18:59:00,2.46788,2.47253,2.46626,2.47212,7380000.0
2008-10-02 19:00:00,2.47245,2.47474,2.4698,2.472,13750000.0
2008-10-02 19:01:00,2.47292,2.47292,2.47094,2.47207,9500000.0
2008-10-02 19:02:00,2.47199,2.47362,2.46546,2.47163,13500000.0
2008-10-02 19:03:00,2.47358,2.47358,2.46997,2.47143,7250000.0
2008-10-02 19:04:00,2.47261,2.47343,2.46897,2.47065,8000000.0
2008-10-02 19:05:00,2.47023,2.47322,2.46922,2.47322,7380000.0
2008-10-02 19:06:00,2.46795,2.47295,2.46795,2.47204,9880000.0
2008-10-02 19:07:00,2.47139,2.47387,2.46834,2.46834,7750000.0
2008-10-02 19:08:00,2.46962,2.47419,2.46962,2.4726,11000000.0
2008-10-02 19:09:00,2.47472,2.47487,2.472,2.47247,8250000.0
2008-10-02 19:10:00,2.47462,2.47508,2.47129,2.47401,7250000.0
2008-10-02 19:11:00,2.47372,2.47473,2.47009,2.47345,18500000.0
2008-10-02 19:12:00,2.47424,2.47468,2.47219,2.47298,13000000.0
2008-10-02 19:13:00,2.47554,2.47554,2.4725,2.47399,6260000.0
2008-10-02 19:14:00,2.4736,2.47579,2.46978,2.47045,8000000.0
2008-10-02 19:15:00,2.47091,2.47287,2.4668,2.4698,10380000.0
2008-10-02 19:16:00,2.4723,2.4723,2.46586,2.46996,14000000.0
2008-10-02 19:17:00,2.46991,2.47192,2.46926,2.47051,8250000.0
2008-10-02 19:18:00,2.4712,2.47285,2.4674,2.4674,13750000.0
2008-10-02 19:19:00,2.46946,2.47284,2.46788,2.46788,8130000.0
2008-10-02 19:20:00,2.47315,2.47402,2.46847,2.46898,7500000.0
2008-10-02 19:21:00,2.47306,2.47313,2.46675,2.47159,11750000.0
2008-10-02 19:22:00,2.47261,2.47301,2.46916,2.47198,12130000.0
2008-10-02 19:23:00,2.47199,2.47326,2.47087,2.47225,12250000.0
2008-10-02 19:24:00,2.47217,2.47275,2.46779,2.47256,5500000.0
2008-10-02 19:25:00,2.47392,2.47394,2.46816,2.47341,5250000.0
2008-10-02 19:26:00,2.4715,2.47375,2.4715,2.47348,6010000.0
2008-10-02 19:27:00,2.46924,2.47377,2.46924,2.47319,10250000.0
2008-10-02 19:28:00,2.4724,2.47373,2.46829,2.47113,11250000.0
2008-10-02 19:29:00,2.47373,2.47373,2.46879,2.47176,14500000.0
2008-10-02 19:30:00,2.47196,2.4742,2.46871,2.4742,7880000.0
2008-10-02 19:31:00,2.47192,2.47404,2.46916,2.4728,11000000.0
2008-10-02 19:32:00,2.47381,2.47381,2.46966,2.4723,7380000.0
2008-10-02 19:33:00,2.47285,2.47299,2.46702,2.47163,7750000.0
2008-10-02 19:34:00,2.47287,2.47393,2.47001,2.47245,11130000.0
2008-10-02 19:35:00,2.47328,2.47455,2.47058,2.47286,7250000.0
2008-10-02 19:36:00,2.47404,2.47454,2.47231,2.47454,8250000.0
2008-10-02 19:37:00,2.47326,2.47445,2.46895,2.47402,8500000.0
2008-10-02 19:38:00,2.47409,2.47478,2.4719,2.47215,9500000.0
2008-10-02 19:39:00,2.47434,2.47507,2.47301,2.47388,5130000.0
2008-10-02 19:40:00,2.4736,2.47414,2.47156,2.47414,8500000.0
2008-10-02 19:41:00,2.47315,2.47403,2.47038,2.47038,5880000.0
2008-10-02 19:42:00,2.47381,2.47397,2.47185,2.47397,11500000.0
2008-10-02 19:43:00,2.47239,2.47483,2.47239,2.47367,7130000.0
2008-10-02 19:44:00,2.47568,2.47568,2.47028,2.47497,8750000.0
2008-10-02 19:45:00,2.4724,2.47464,2.46868,2.47258,10630000.0
2008-10-02 19:46:00,2.47289,2.47451,2.47084,2.47445,5750000.0
2008-10-02 19:47:00,2.4688,2.47294,2.4688,2.47243,10630000.0
2008-10-02 19:48:00,2.47476,2.47476,2.47099,2.47344,6250000.0
2008-10-02 19:49:00,2.47148,2.47457,2.47022,2.47022,5500000.0
2008-10-02 19:50:00,2.47158,2.47409,2.46871,2.47409,10750000.0
2008-10-02 19:51:00,2.47346,2.47452,2.46924,2.47244,9630000.0
2008-10-02 19:52:00,2.4718,2.47402,2.46997,2.4737,8750000.0
2008-10-02 19:53:00,2.47377,2.47409,2.46962,2.47164,7630000.0
2008-10-02 19:54:00,2.47328,2.47328,2.46826,2.47193,9510000.0
2008-10-02 19:55:00,2.47054,2.47395,2.47054,2.47395,10500000.0
2008-10-02 19:56:00,2.47337,2.47385,2.46995,2.47201,11000000.0
2008-10-02 19:57:00,2.47544,2.47544,2.46982,2.47005,19130000.0
2008-10-02 19:58:00,2.4744,2.47536,2.47087,2.47275,8630000.0
2008-10-02 19:59:00,2.47162,2.47326,2.46831,2.47326,5750000.0
2008-10-02 20:00:00,2.47321,2.47321,2.46998,2.47217,13250000.0
2008-10-02 20:01:00,2.46814,2.47189,2.46814,2.46857,8880000.0
2008-10-02 20:02:00,2.46943,2.47206,2.46872,2.47116,7880000.0
2008-10-02 20:03:00,2.47146,2.47168,2.46847,2.47167,7000000.0
2008-10-02 20:04:00,2.47051,2.47105,2.46905,2.46989,5500000.0
2008-10-02 20:05:00,2.4686,2.4702,2.46721,2.46922,11260000.0
2008-10-02 20:06:00,2.46696,2.47126,2.4657,2.47061,8250000.0
2008-10-02 20:07:00,2.47117,2.47202,2.46901,2.47084,9250000.0
2008-10-02 20:08:00,2.47193,2.47329,2.4686,2.4686,12500000.0
2008-10-02 20:09:00,2.47226,2.47286,2.46792,2.47216,11750000.0
2008-10-02 20:10:00,2.4704,2.47335,2.46996,2.47335,9000000.0
2008-10-02 20:11:00,2.46893,2.47346,2.46893,2.47287,8250000.0
2008-10-02 20:12:00,2.4732,2.4732,2.46794,2.4724,8130000.0
2008-10-02 20:13:00,2.4709,2.47219,2.46588,2.47219,7750000.0
2008-10-02 20:14:00,2.46906,2.47314,2.46857,2.47302,10750000.0
2008-10-02 20:15:00,2.47149,2.47271,2.46972,2.47018,9250000.0
2008-10-02 20:16:00,2.47005,2.47299,2.47005,2.47193,13250000.0
2008-10-02 20:17:00,2.46794,2.47346,2.46737,2.46737,9500000.0
2008-10-02 20:18:00,2.47448,2.47448,2.47101,2.47377,7880000.0
2008-10-02 20:19:00,2.47202,2.47396,2.46765,2.47361,7000000.0
2008-10-02 20:20:00,2.47173,2.47423,2.47049,2.47171,12250000.0
2008-10-02 20:21:00,2.4728,2.47429,2.47126,2.47409,14750000.0
2008-10-02 20:22:00,2.47346,2.47398,2.47184,2.47218,6250000.0
2008-10-02 20:23:00,2.47076,2.47282,2.46857,2.46929,8750000.0
2008-10-02 20:24:00,2.47174,2.47357,2.4709,2.4709,10500000.0
2008-10-02 20:25:00,2.47292,2.4739,2.47074,2.47255,12250000.0
2008-10-02 20:26:00,2.47322,2.47351,2.46853,2.46858,14000000.0
2008-10-02 20:27:00,2.47242,2.47372,2.46911,2.47132,5880000.0
2008-10-02 20:28:00,2.47306,2.47343,2.46916,2.46916,9500000.0
2008-10-02 20:29:00,2.47265,2.47534,2.47041,2.47534,10500000.0
2008-10-02 20:30:00,2.47529,2.47613,2.47248,2.47447,10880000.0
2008-10-02 20:31:00,2.47511,2.47511,2.46971,2.46971,10880000.0
2008-10-02 20:32:00,2.47189,2.47412,2.47133,2.47133,8000000.0
2008-10-02 20:33:00,2.47052,2.47261,2.46815,2.46852,10750000.0
2008-10-02 20:34:00,2.47114,2.47316,2.47114,2.47287,6500000.0
2008-10-02 20:35:00,2.47246,2.47542,2.47246,2.47483,5750000.0
2008-10-02 20:36:00,2.47463,2.47493,2.47202,2.47329,6500000.0
2008-10-02 20:37:00,2.47327,2.47461,2.47068,2.47264,8890000.0
2008-10-02 20:38:00,2.47281,2.47473,2.47212,2.47448,13250000.0
2008-10-02 20:39:00,2.47236,2.4735,2.46946,2.46946,7250000.0
2008-10-02 20:40:00,2.47129,2.47491,2.46839,2.47341,18880000.0
2008-10-02 20:41:00,2.47211,2.47546,2.47067,2.47477,14130000.0
2008-10-02 20:42:00,2.47465,2.47561,2.47109,2.47385,10000000.0
2008-10-02 20:43:00,2.47317,2.47453,2.47157,2.47181,6750000.0
2008-10-02 20:44:00,2.47332,2.47508,2.46946,2.47376,10010000.0
2008-10-02 20:45:00,2.47535,2.47558,2.47336,2.47343,5500000.0
2008-10-02 20:46:00,2.47338,2.47534,2.47177,2.47451,6000000.0
2008-10-02 20:47:00,2.47394,2.47508,2.47002,2.47268,8250000.0
2008-10-02 20:48:00,2.47476,2.4751,2.46944,2.47298,6130000.0
2008-10-02 20:49:00,2.47263,2.47419,2.47022,2.47419,8250000.0
2008-10-02 20:50:00,2.47327,2.4744,2.47115,2.47194,10630000.0
2008-10-02 20:51:00,2.47107,2.47455,2.46925,2.47282,6750000.0
2008-10-02 20:52:00,2.47592,2.4763,2.47149,2.4763,9250000.0
2008-10-02 20:53:00,2.47517,2.47673,2.47217,2.47555,12250000.0
2008-10-02 20:54:00,2.47656,2.47748,2.47409,2.47531,6880000.0
2008-10-02 20:55:00,2.47512,2.47652,2.47163,2.47628,9880000.0
2008-10-02 20:56:00,2.47317,2.47669,2.47267,2.47267,5750000.0
2008-10-02 20:57:00,2.47598,2.47919,2.47449,2.47743,12630000.0
2008-10-02 20:58:00,2.47608,2.47664,2.47383,2.47618,10380000.0
2008-10-02 20:59:00,2.47529,2.47679,2.47112,2.47679,9750000.0
2008-10-02 21:00:00,2.47601,2.47757,2.47338,2.47511,11500000.0
2008-10-02 21:01:00,2.47582,2.47699,2.46978,2.47387,6000000.0
2008-10-02 21:02:00,2.473,2.4762,2.47158,2.47158,14500000.0
2008-10-02 21:03:00,2.47439,2.47611,2.47439,2.47587,9000000.0
2008-10-02 21:04:00,2.47641,2.47651,2.47329,2.47415,8500000.0
2008-10-02 21:05:00,2.47234,2.47519,2.4703,2.47215,7380000.0
2008-10-02 21:06:00,2.46994,2.47264,2.46931,2.46931,5250000.0
2008-10-02 21:07:00,2.47368,2.47459,2.47076,2.47417,10000000.0
2008-10-02 21:08:00,2.47421,2.47442,2.47087,2.4743,10500000.0
2008-10-02 21:09:00,2.47515,2.47574,2.46935,2.47409,8250000.0
2008-10-02 21:10:00,2.47342,2.47658,2.47342,2.47404,7250000.0
2008-10-02 21:11:00,2.47623,2.47623,2.47165,2.47469,6640000.0
2008-10-02 21:12:00,2.47473,2.47513,2.47084,2.47084,7500000.0
2008-10-02 21:13:00,2.47511,2.47511,2.47084,2.47426,8750000.0
2008-10-02 21:14:00,2.47465,2.4751,2.47029,2.47029,5250000.0
2008-10-02 21:15:00,2.47326,2.47419,2.46997,2.46997,10000000.0
2008-10-02 21:16:00,2.47222,2.47462,2.4711,2.4711,6000000.0
2008-10-02 21:17:00,2.47271,2.47583,2.46991,2.47583,14880000.0
2008-10-02 21:18:00,2.4765,2.4765,2.47202,2.47463,7130000.0
2008-10-02 21:19:00,2.47606,2.47663,2.47441,2.47441,6000000.0
2008-10-02 21:20:00,2.47397,2.47568,2.47171,2.47482,6000000.0
2008-10-02 21:21:00,2.4736,2.47402,2.47083,2.47123,8880000.0
2008-10-02 21:22:00,2.47052,2.4771,2.47052,2.47218,11500000.0
2008-10-02 21:23:00,2.47502,2.47611,2.47444,2.47585,8000000.0
2008-10-02 21:24:00,2.4749,2.4749,2.47265,2.4733,10750000.0
2008-10-02 21:25:00,2.47554,2.47591,2.47123,2.47377,12250000.0
2008-10-02 21:26:00,2.47168,2.47614,2.47168,2.47379,6250000.0
2008-10-02 21:27:00,2.47285,2.4748,2.47027,2.47027,5500000.0
2008-10-02 21:28:00,2.47203,2.47468,2.4702,2.4734,8750000.0
2008-10-02 21:29:00,2.47353,2.4766,2.47159,2.47495,7000000.0
2008-10-02 21:30:00,2.47563,2.47563,2.46862,2.47428,10000000.0
2008-10-02 21:31:00,2.47346,2.47546,2.47258,2.47258,13630000.0
2008-10-02 21:32:00,2.47165,2.4751,2.47137,2.47424,8000000.0
2008-10-02 21:33:00,2.47407,2.4759,2.47271,2.47502,6000000.0
2008-10-02 21:34:00,2.47581,2.47599,2.47275,2.47507,10880000.0
2008-10-02 21:35:00,2.4694,2.47572,2.4694,2.47405,7500000.0
2008-10-02 21:36:00,2.47406,2.47579,2.47384,2.47535,6250000.0
2008-10-02 21:37:00,2.4746,2.4768,2.47315,2.47619,9630000.0
2008-10-02 21:38:00,2.47539,2.47832,2.47442,2.47538,11260000.0
2008-10-02 21:39:00,2.47729,2.47941,2.4753,2.4753,11250000.0
2008-10-02 21:40:00,2.47662,2.47788,2.47422,2.47788,5750000.0
2008-10-02 21:41:00,2.47636,2.47742,2.47305,2.47305,6250000.0
2008-10-02 21:42:00,2.47422,2.47672,2.47422,2.47672,6000000.0
2008-10-02 21:43:00,2.47632,2.47856,2.47485,2.47504,8000000.0
2008-10-02 21:44:00,2.4781,2.48085,2.47553,2.48044,7500000.0
2008-10-02 21:45:00,2.4787,2.47956,2.47495,2.47495,11130000.0
2008-10-02 21:46:00,2.47976,2.47976,2.47544,2.47949,8250000.0
2008-10-02 21:47:00,2.47881,2.47892,2.47488,2.47575,9750000.0
2008-10-02 21:48:00,2.47695,2.47736,2.46894,2.47736,12500000.0
2008-10-02 21:49:00,2.47762,2.47855,2.47498,2.47498,8000000.0
2008-10-02 21:50:00,2.47439,2.47846,2.47216,2.4758,6750000.0
2008-10-02 21:51:00,2.47466,2.477,2.47466,2.47626,5500000.0
2008-10-02 21:52:00,2.47737,2.47875,2.47149,2.47541,7500000.0
2008-10-02 21:53:00,2.47541,2.48002,2.47541,2.47799,8500000.0
2008-10-02 21:54:00,2.48008,2.48065,2.47569,2.4769,6630000.0
2008-10-02 21:55:00,2.48015,2.48015,2.47617,2.47617,9510000.0
2008-10-02 21:56:00,2.48037,2.48037,2.47246,2.47246,6380000.0
2008-10-02 21:57:00,2.47726,2.47904,2.47484,2.47484,8510000.0
2008-10-02 21:58:00,2.47599,2.47934,2.47598,2.47598,11000000.0
2008-10-02 21:59:00,2.47805,2.47939,2.47136,2.47136,13750000.0
2008-10-02 22:00:00,2.47765,2.47892,2.47519,2.47623,6250000.0
2008-10-02 22:01:00,2.47466,2.48102,2.47466,2.48102,5250000.0
2008-10-02 22:02:00,2.48017,2.48017,2.47586,2.4773,6250000.0
2008-10-02 22:03:00,2.47666,2.47893,2.47368,2.47673,8000000.0
2008-10-02 22:04:00,2.47196,2.47912,2.47196,2.47911,8250000.0
2008-10-02 22:05:00,2.4764,2.47752,2.47166,2.47166,5250000.0
2008-10-02 22:06:00,2.47267,2.47832,2.47267,2.47563,8880000.0
2008-10-02 22:07:00,2.47553,2.47879,2.47418,2.47418,5880000.0
2008-10-02 22:08:00,2.4795,2.4795,2.47649,2.47649,6250000.0
2008-10-02 22:09:00,2.47739,2.47882,2.47435,2.47565,10750000.0
2008-10-02 22:10:00,2.47733,2.47996,2.47355,2.47996,8250000.0
2008-10-02 22:11:00,2.47681,2.48035,2.47676,2.47753,7750000.0
2008-10-02 22:12:00,2.47488,2.47864,2.47488,2.47593,6000000.0
2008-10-02 22:13:00,2.47825,2.47878,2.47595,2.47595,7750000.0
2008-10-02 22:14:00,2.47583,2.47812,2.47436,2.47436,5250000.0
2008-10-02 22:15:00,2.48059,2.4812,2.47723,2.4812,6750000.0
2008-10-02 22:16:00,2.48067,2.48067,2.47761,2.47981,6750000.0
2008-10-02 22:17:00,2.4769,2.48034,2.47303,2.47566,11250000.0
2008-10-02 22:18:00,2.4802,2.4802,2.47673,2.4768,9250000.0
2008-10-02 22:19:00,2.47702,2.47934,2.47702,2.47898,7250000.0
2008-10-02 22:20:00,2.47943,2.47962,2.47178,2.47178,8500000.0
2008-10-02 22:21:00,2.47479,2.47966,2.47479,2.47951,10000000.0
2008-10-02 22:22:00,2.47771,2.47899,2.47326,2.47899,7130000.0
2008-10-02 22:23:00,2.47523,2.47859,2.46882,2.46882,3750000.0
2008-10-02 22:24:00,2.47213,2.47407,2.4711,2.47407,6250000.0
2008-10-02 22:25:00,2.47361,2.47361,2.47082,2.47254,6250000.0
2008-10-02 22:26:00,2.47307,2.47333,2.46944,2.471,8630000.0
2008-10-02 22:27:00,2.47104,2.47258,2.46687,2.46687,6250000.0
2008-10-02 22:28:00,2.47266,2.47371,2.46988,2.47126,8250000.0
2008-10-02 22:29:00,2.47323,2.47699,2.4706,2.47639,9250000.0
2008-10-02 22:30:00,2.47714,2.47791,2.47372,2.47693,7250000.0
2008-10-02 22:31:00,2.47705,2.47829,2.47463,2.47764,9750000.0
2008-10-02 22:32:00,2.47578,2.47755,2.47412,2.47569,11500000.0
2008-10-02 22:33:00,2.47569,2.47824,2.47492,2.47746,11000000.0
2008-10-02 22:34:00,2.47712,2.47712,2.4739,2.4739,6000000.0
2008-10-02 22:35:00,2.47596,2.47596,2.47231,2.47386,7750000.0
2008-10-02 22:36:00,2.47564,2.47564,2.47294,2.47376,7250000.0
2008-10-02 22:37:00,2.4756,2.4756,2.47209,2.47317,7250000.0
2008-10-02 22:38:00,2.46985,2.47539,2.46981,2.47512,7010000.0
2008-10-02 22:39:00,2.47391,2.47654,2.47058,2.47058,6250000.0
2008-10-02 22:40:00,2.4756,2.4756,2.4729,2.47374,5250000.0
2008-10-02 22:41:00,2.47539,2.47539,2.47367,2.47414,5750000.0
2008-10-02 22:42:00,2.47596,2.4761,2.47168,2.47168,5750000.0
2008-10-02 22:43:00,2.4704,2.47617,2.4704,2.47467,10250000.0
2008-10-02 22:44:00,2.47646,2.47654,2.4752,2.4752,5880000.0
2008-10-02 22:45:00,2.47444,2.47763,2.47444,2.47745,6250000.0
2008-10-02 22:46:00,2.47665,2.47734,2.4714,2.47491,7000000.0
2008-10-02 22:47:00,2.47655,2.47801,2.47368,2.47801,5500000.0
2008-10-02 22:48:00,2.47575,2.47834,2.47482,2.47608,8130000.0
2008-10-02 22:49:00,2.47665,2.47668,2.47263,2.47263,7000000.0
2008-10-02 22:50:00,2.47603,2.47729,2.47189,2.47594,8000000.0
2008-10-02 22:51:00,2.47822,2.47828,2.47302,2.47828,8880000.0
2008-10-02 22:52:00,2.47417,2.47715,2.47344,2.47693,5500000.0
2008-10-02 22:53:00,2.4761,2.47697,2.47396,2.47398,6500000.0
2008-10-02 22:54:00,2.47583,2.47685,2.4737,2.4754,7000000.0
2008-10-02 22:55:00,2.47659,2.47732,2.47477,2.47588,10130000.0
2008-10-02 22:56:00,2.47679,2.47845,2.47291,2.47845,6000000.0
2008-10-02 22:57:00,2.47544,2.47789,2.47544,2.47613,8500000.0
2008-10-02 22:58:00,2.47807,2.47807,2.47117,2.47337,6880000.0
2008-10-02 22:59:00,2.47771,2.47771,2.47432,2.47528,6010000.0
2008-10-02 23:00:00,2.47617,2.47822,2.47381,2.47522,9630000.0
2008-10-02 23:01:00,2.47682,2.47698,2.47468,2.47617,8000000.0
2008-10-02 23:02:00,2.47803,2.47803,2.47118,2.47118,10250000.0
2008-10-02 23:03:00,2.47527,2.47722,2.47213,2.47574,9000000.0
2008-10-02 23:04:00,2.47345,2.47775,2.47316,2.47369,10500000.0
2008-10-02 23:05:00,2.47483,2.47788,2.47002,2.47271,5500000.0
2008-10-02 23:06:00,2.47546,2.47896,2.47309,2.47309,9000000.0
2008-10-02 23:07:00,2.47137,2.47826,2.47137,2.47757,7750000.0
2008-10-02 23:08:00,2.47765,2.47997,2.47601,2.47994,7750000.0
2008-10-02 23:09:00,2.47447,2.47793,2.47225,2.47784,9630000.0
2008-10-02 23:10:00,2.47804,2.47956,2.47325,2.47956,10760000.0
2008-10-02 23:11:00,2.47941,2.47941,2.47654,2.47679,7500000.0
2008-10-02 23:12:00,2.47765,2.47883,2.47581,2.47636,8750000.0
2008-10-02 23:13:00,2.47884,2.47917,2.47415,2.47917,9000000.0
2008-10-02 23:14:00,2.47663,2.47663,2.47028,2.47162,8500000.0
2008-10-02 23:15:00,2.47156,2.47711,2.47156,2.47711,5250000.0
2008-10-02 23:16:00,2.47096,2.47714,2.47096,2.4738,7880000.0
2008-10-02 23:17:00,2.47422,2.47808,2.47196,2.47808,7750000.0
2008-10-02 23:18:00,2.47716,2.47755,2.47307,2.47307,8500000.0
2008-10-02 23:19:00,2.47782,2.47782,2.47122,2.47666,8750000.0
2008-10-02 23:20:00,2.4718,2.47676,2.4718,2.47327,10500000.0
2008-10-02 23:21:00,2.47057,2.47604,2.47057,2.47269,6380000.0
2008-10-02 23:22:00,2.47347,2.4755,2.47203,2.47372,6380000.0
2008-10-02 23:23:00,2.47181,2.47741,2.47181,2.47741,9750000.0
2008-10-02 23:24:00,2.47271,2.47803,2.47098,2.47098,8760000.0
2008-10-02 23:25:00,2.47745,2.47745,2.47204,2.47204,6500000.0
2008-10-02 23:26:00,2.47243,2.47774,2.47204,2.47317,6750000.0
2008-10-02 23:27:00,2.47611,2.47679,2.47425,2.47425,5250000.0
2008-10-02 23:28:00,2.47722,2.47722,2.4705,2.47475,6000000.0
2008-10-02 23:29:00,2.47474,2.47695,2.47307,2.47416,6250000.0
2008-10-02 23:30:00,2.47085,2.47829,2.47085,2.4768,7750000.0
2008-10-02 23:31:00,2.47705,2.47815,2.4707,2.47429,8130000.0
2008-10-02 23:32:00,2.47694,2.47694,2.47077,2.47077,3750000.0
2008-10-02 23:33:00,2.47402,2.47674,2.47078,2.47646,6250000.0
2008-10-02 23:34:00,2.47406,2.47632,2.47121,2.47299,4750000.0
2008-10-02 23:35:00,2.47651,2.47683,2.47377,2.47568,8380000.0
2008-10-02 23:36:00,2.47865,2.47865,2.47332,2.47332,6130000.0
2008-10-02 23:37:00,2.47241,2.47303,2.46967,2.47132,9510000.0
2008-10-02 23:38:00,2.47593,2.47741,2.4743,2.47741,7500000.0
2008-10-02 23:39:00,2.47247,2.47719,2.46908,2.4765,10000000.0
2008-10-02 23:40:00,2.47262,2.47616,2.47237,2.47616,5250000.0
2008-10-02 23:41:00,2.4762,2.4762,2.47253,2.47298,7880000.0
2008-10-02 23:43:00,2.47728,2.47777,2.47353,2.47715,7000000.0
2008-10-02 23:44:00,2.47366,2.47505,2.4717,2.4717,5500000.0
2008-10-02 23:45:00,2.4719,2.47592,2.4719,2.47381,4500000.0
2008-10-02 23:46:00,2.47131,2.47748,2.47131,2.47748,6630000.0
2008-10-02 23:47:00,2.47314,2.47663,2.47033,2.47132,7130000.0
2008-10-02 23:48:00,2.47196,2.4764,2.47196,2.47315,5880000.0
2008-10-02 23:49:00,2.47259,2.47538,2.46867,2.47198,10000000.0
2008-10-02 23:50:00,2.47788,2.47788,2.47102,2.47557,6000000.0
2008-10-02 23:51:00,2.47793,2.47793,2.47514,2.47745,7500000.0
2008-10-02 23:52:00,2.47795,2.47795,2.46837,2.47335,15750000.0
2008-10-02 23:53:00,2.4748,2.47745,2.473,2.47644,6250000.0
2008-10-02 23:54:00,2.47469,2.47685,2.47073,2.47073,14880000.0
2008-10-02 23:56:00,2.4707,2.48028,2.4707,2.47718,7250000.0
2008-10-02 23:57:00,2.4798,2.48071,2.47325,2.4749,11750000.0
2008-10-02 23:58:00,2.47482,2.48069,2.47473,2.48069,5880000.0
2008-10-02 23:59:00,2.47689,2.47903,2.47642,2.47842,10000000.0
2008-10-03 00:00:00,2.4768,2.48029,2.4733,2.48029,9250000.0
2008-10-03 00:01:00,2.4793,2.47965,2.4722,2.4722,11500000.0
2008-10-03 00:02:00,2.47481,2.479,2.47416,2.47684,9250000.0
2008-10-03 00:03:00,2.47692,2.47999,2.4712,2.47308,13250000.0
2008-10-03 00:04:00,2.47565,2.47959,2.4726,2.47558,12500000.0
2008-10-03 00:05:00,2.47538,2.48044,2.47063,2.48044,17500000.0
2008-10-03 00:06:00,2.47594,2.4811,2.47439,2.48055,9250000.0
2008-10-03 00:07:00,2.47799,2.48142,2.4739,2.47582,10750000.0
2008-10-03 00:08:00,2.4784,2.48032,2.47493,2.47667,7750000.0
2008-10-03 00:09:00,2.48116,2.48116,2.47602,2.47602,5250000.0
2008-10-03 00:10:00,2.47516,2.48009,2.47261,2.47726,10000000.0
2008-10-03 00:11:00,2.4815,2.48165,2.47333,2.48035,14250000.0
2008-10-03 00:12:00,2.48104,2.48159,2.47937,2.47964,8000000.0
2008-10-03 00:13:00,2.48026,2.48126,2.47889,2.47937,6250000.0
2008-10-03 00:14:00,2.47821,2.48301,2.47821,2.47953,8750000.0
2008-10-03 00:15:00,2.47873,2.48267,2.47607,2.48263,5500000.0
2008-10-03 00:16:00,2.47975,2.48211,2.47652,2.48197,16000000.0
2008-10-03 00:17:00,2.47997,2.48141,2.47628,2.47699,8000000.0
2008-10-03 00:18:00,2.4833,2.4833,2.47914,2.47923,17250000.0
2008-10-03 00:19:00,2.47888,2.48147,2.47842,2.47921,11000000.0
2008-10-03 00:20:00,2.48009,2.48241,2.47871,2.47911,8250000.0
2008-10-03 00:21:00,2.47915,2.48264,2.47734,2.47924,14000000.0
2008-10-03 00:22:00,2.47861,2.48127,2.47843,2.48002,5500000.0
2008-10-03 00:23:00,2.4794,2.48296,2.47777,2.48187,9250000.0
2008-10-03 00:24:00,2.48197,2.48366,2.48081,2.48366,14250000.0
2008-10-03 00:25:00,2.48394,2.48459,2.48056,2.48056,7250000.0
2008-10-03 00:26:00,2.48085,2.48491,2.48077,2.48491,12750000.0
2008-10-03 00:27:00,2.48106,2.48362,2.47973,2.48271,13130000.0
2008-10-03 00:28:00,2.48488,2.48488,2.47735,2.48419,11750000.0
2008-10-03 00:29:00,2.48383,2.48464,2.47418,2.48377,22750000.0
2008-10-03 00:30:00,2.48414,2.48437,2.47908,2.48168,11000000.0
2008-10-03 00:31:00,2.47773,2.48436,2.47773,2.4815,12000000.0
2008-10-03 00:32:00,2.48149,2.48438,2.47964,2.48361,12250000.0
2008-10-03 00:33:00,2.48174,2.48278,2.4791,2.48278,8000000.0
2008-10-03 00:34:00,2.48343,2.48343,2.47951,2.4829,7000000.0
2008-10-03 00:35:00,2.48087,2.48238,2.48011,2.48039,9250000.0
2008-10-03 00:36:00,2.48361,2.48361,2.48056,2.48302,5500000.0
2008-10-03 00:37:00,2.48167,2.48397,2.48033,2.48397,11750000.0
2008-10-03 00:38:00,2.48052,2.48301,2.47736,2.48301,11250000.0
2008-10-03 00:39:00,2.47924,2.48006,2.47547,2.47547,9500000.0
2008-10-03 00:40:00,2.48285,2.48285,2.47914,2.48231,5500000.0
2008-10-03 00:42:00,2.48208,2.48217,2.47845,2.48217,6750000.0
2008-10-03 00:44:00,2.48236,2.48236,2.48048,2.48116,6000000.0
2008-10-03 00:45:00,2.48271,2.4831,2.47822,2.48199,13250000.0
2008-10-03 00:46:00,2.48101,2.48376,2.4789,2.47947,12000000.0
2008-10-03 00:47:00,2.47802,2.48267,2.47515,2.47515,11750000.0
2008-10-03 00:48:00,2.48145,2.48255,2.47554,2.47688,10500000.0
2008-10-03 00:49:00,2.47977,2.48242,2.47977,2.48219,5750000.0
2008-10-03 00:50:00,2.48313,2.48313,2.48024,2.48264,7500000.0
2008-10-03 00:51:00,2.48296,2.48299,2.47591,2.48273,15500000.0
2008-10-03 00:52:00,2.48128,2.48299,2.47639,2.47639,7750000.0
2008-10-03 00:53:00,2.47875,2.48236,2.47738,2.47896,21500000.0
2008-10-03 00:54:00,2.47752,2.48295,2.47721,2.48295,6750000.0
2008-10-03 00:55:00,2.48061,2.4814,2.47649,2.47863,7630000.0
2008-10-03 00:56:00,2.48182,2.48182,2.47693,2.48071,11250000.0
2008-10-03 00:57:00,2.4768,2.47929,2.4768,2.47929,5500000.0
2008-10-03 00:58:00,2.4748,2.47882,2.47318,2.47756,8750000.0
2008-10-03 00:59:00,2.48082,2.48082,2.47637,2.47981,11380000.0
2008-10-03 01:00:00,2.47437,2.47959,2.47282,2.47282,7000000.0
2008-10-03 01:01:00,2.48118,2.48118,2.47631,2.48011,9500000.0
2008-10-03 01:02:00,2.47819,2.47983,2.47682,2.47972,8500000.0
2008-10-03 01:03:00,2.48144,2.48154,2.47469,2.48154,13380000.0
2008-10-03 01:04:00,2.48276,2.4863,2.47619,2.48435,13630000.0
2008-10-03 01:05:00,2.4794,2.4816,2.47564,2.47834,13000000.0
2008-10-03 01:06:00,2.47401,2.4823,2.47401,2.4823,7250000.0
2008-10-03 01:07:00,2.48284,2.48284,2.47348,2.48078,11130000.0
2008-10-03 01:08:00,2.48092,2.48272,2.48083,2.48237,7500000.0
2008-10-03 01:09:00,2.47767,2.48168,2.4756,2.48168,6000000.0
2008-10-03 01:10:00,2.47676,2.48157,2.47655,2.47655,9750000.0
2008-10-03 01:11:00,2.48015,2.48108,2.47747,2.48108,5750000.0
2008-10-03 01:12:00,2.4789,2.48046,2.47716,2.48046,7250000.0
2008-10-03 01:13:00,2.47877,2.48207,2.47734,2.48016,9130000.0
2008-10-03 01:14:00,2.47665,2.47908,2.47538,2.47538,8500000.0
2008-10-03 01:15:00,2.47953,2.47957,2.47601,2.4795,8130000.0
2008-10-03 01:16:00,2.47975,2.47975,2.47471,2.47778,10750000.0
2008-10-03 01:17:00,2.47951,2.47971,2.47559,2.47971,6750000.0
2008-10-03 01:18:00,2.47348,2.47885,2.47348,2.47749,8250000.0
2008-10-03 01:19:00,2.47797,2.47942,2.47713,2.47942,6500000.0
2008-10-03 01:20:00,2.47918,2.47932,2.47488,2.47906,10250000.0
2008-10-03 01:21:00,2.47762,2.47939,2.47568,2.4772,11750000.0
2008-10-03 01:22:00,2.47403,2.48077,2.47355,2.47355,16630000.0
2008-10-03 01:23:00,2.47845,2.47907,2.47385,2.47567,12250000.0
2008-10-03 01:24:00,2.47491,2.47908,2.47491,2.47584,7500000.0
2008-10-03 01:25:00,2.47908,2.47939,2.47306,2.47528,13500000.0
2008-10-03 01:26:00,2.47692,2.47836,2.47415,2.47836,9000000.0
2008-10-03 01:27:00,2.47663,2.47856,2.47413,2.47485,8500000.0
2008-10-03 01:28:00,2.47849,2.47858,2.47664,2.47798,6380000.0
2008-10-03 01:29:00,2.47956,2.47956,2.47661,2.47661,11500000.0
2008-10-03 01:30:00,2.47508,2.47767,2.47299,2.47567,11880000.0
2008-10-03 01:31:00,2.47764,2.48037,2.47629,2.47937,9500000.0
2008-10-03 01:32:00,2.47841,2.47925,2.4754,2.47897,10750000.0
2008-10-03 01:33:00,2.47987,2.48046,2.47786,2.47786,7250000.0
2008-10-03 01:34:00,2.47822,2.47963,2.47403,2.47778,7000000.0
2008-10-03 01:35:00,2.47327,2.47894,2.47327,2.47716,7750000.0
2008-10-03 01:37:00,2.47946,2.47961,2.47346,2.47907,14250000.0
2008-10-03 01:38:00,2.47992,2.47994,2.47815,2.47994,5500000.0
2008-10-03 01:39:00,2.47997,2.47997,2.47421,2.4783,5500000.0
2008-10-03 01:40:00,2.47792,2.4793,2.47748,2.4793,7880000.0
2008-10-03 01:41:00,2.47751,2.47985,2.47751,2.47985,9000000.0
2008-10-03 01:42:00,2.4795,2.48031,2.4788,2.47952,5500000.0
2008-10-03 01:43:00,2.47989,2.48133,2.47724,2.47941,8130000.0
2008-10-03 01:44:00,2.48034,2.48069,2.47953,2.48069,9500000.0
2008-10-03 01:45:00,2.4783,2.48057,2.47797,2.47797,8500000.0
2008-10-03 01:46:00,2.47987,2.4809,2.47816,2.48042,13000000.0
2008-10-03 01:47:00,2.48179,2.482,2.4775,2.4806,13000000.0
2008-10-03 01:48:00,2.48239,2.48267,2.47664,2.48267,11500000.0
2008-10-03 01:49:00,2.4833,2.48361,2.48123,2.48162,6250000.0
2008-10-03 01:50:00,2.48293,2.48461,2.47997,2.48169,14000000.0
2008-10-03 01:51:00,2.48433,2.48433,2.48086,2.48285,6000000.0
2008-10-03 01:52:00,2.4794,2.48241,2.4794,2.48212,8750000.0
2008-10-03 01:53:00,2.48131,2.48294,2.48031,2.48031,7250000.0
2008-10-03 01:54:00,2.48353,2.48369,2.48007,2.48304,11500000.0
2008-10-03 01:55:00,2.48034,2.48388,2.47912,2.4818,12500000.0
2008-10-03 01:56:00,2.48053,2.48316,2.48002,2.48235,5750000.0
2008-10-03 01:57:00,2.48308,2.48308,2.48083,2.48197,10000000.0
2008-10-03 01:58:00,2.4804,2.48201,2.48026,2.48173,5750000.0
2008-10-03 02:01:00,2.48096,2.48197,2.47736,2.48173,6750000.0
2008-10-03 02:02:00,2.48194,2.48194,2.47782,2.47926,12000000.0
2008-10-03 02:03:00,2.47977,2.48033,2.47635,2.4787,7130000.0
2008-10-03 02:04:00,2.47975,2.4809,2.4763,2.47679,20500000.0
2008-10-03 02:05:00,2.47876,2.48061,2.47782,2.48061,7750000.0
2008-10-03 02:06:00,2.4779,2.48026,2.47496,2.47496,8130000.0
2008-10-03 02:07:00,2.4799,2.48046,2.47582,2.47943,9750000.0
2008-10-03 02:08:00,2.47811,2.48005,2.47811,2.48005,7880000.0
2008-10-03 02:09:00,2.47836,2.48052,2.47718,2.47814,10500000.0
2008-10-03 02:11:00,2.47834,2.47988,2.47495,2.47495,9250000.0
2008-10-03 02:12:00,2.48051,2.48051,2.47805,2.48031,13750000.0
2008-10-03 02:13:00,2.47566,2.47943,2.47478,2.47692,8500000.0
2008-10-03 02:14:00,2.47811,2.47935,2.47261,2.47745,14130000.0
2008-10-03 02:15:00,2.47666,2.47781,2.47031,2.4759,16260000.0
2008-10-03 02:16:00,2.47749,2.47749,2.47192,2.4773,8250000.0
2008-10-03 02:17:00,2.47354,2.47737,2.47223,2.47737,7250000.0
2008-10-03 02:18:00,2.47847,2.47847,2.47305,2.4773,16140000.0
2008-10-03 02:19:00,2.47634,2.47816,2.47473,2.47599,10750000.0
2008-10-03 02:20:00,2.47727,2.47772,2.47256,2.47673,5250000.0
2008-10-03 02:21:00,2.47835,2.47871,2.4775,2.47871,7380000.0
2008-10-03 02:22:00,2.47885,2.47949,2.47766,2.4793,5500000.0
2008-10-03 02:23:00,2.47746,2.47844,2.47561,2.47761,8750000.0
2008-10-03 02:24:00,2.47691,2.47949,2.47597,2.47947,11250000.0
2008-10-03 02:25:00,2.47527,2.47863,2.4735,2.4735,6630000.0
2008-10-03 02:26:00,2.47773,2.4795,2.4752,2.47863,6250000.0
2008-10-03 02:27:00,2.47924,2.47924,2.47471,2.4791,12130000.0
2008-10-03 02:28:00,2.47842,2.47997,2.47507,2.47997,6380000.0
2008-10-03 02:29:00,2.47411,2.4796,2.47411,2.4796,9630000.0
2008-10-03 02:30:00,2.47689,2.47997,2.47506,2.47927,6000000.0
2008-10-03 02:31:00,2.47747,2.47947,2.47518,2.47753,13010000.0
2008-10-03 02:32:00,2.47977,2.47977,2.47599,2.47685,11880000.0
2008-10-03 02:33:00,2.47555,2.48006,2.47177,2.47177,16250000.0
2008-10-03 02:34:00,2.47935,2.4801,2.47551,2.47867,13750000.0
2008-10-03 02:35:00,2.47593,2.48011,2.47593,2.47709,7130000.0
2008-10-03 02:36:00,2.47749,2.48133,2.47498,2.47769,11000000.0
2008-10-03 02:37:00,2.47986,2.47986,2.47651,2.47754,8130000.0
2008-10-03 02:38:00,2.47652,2.4794,2.47555,2.47688,9250000.0
2008-10-03 02:39:00,2.47659,2.47862,2.47645,2.47785,7500000.0
2008-10-03 02:40:00,2.47993,2.47993,2.47675,2.47695,9500000.0
2008-10-03 02:41:00,2.4754,2.47929,2.4739,2.47755,10000000.0
2008-10-03 02:42:00,2.4776,2.47972,2.47517,2.47865,14130000.0
2008-10-03 02:43:00,2.47802,2.47852,2.47468,2.47728,15380000.0
2008-10-03 02:44:00,2.47844,2.47844,2.47603,2.47637,7510000.0
2008-10-03 02:45:00,2.47854,2.47854,2.47246,2.47809,6380000.0
2008-10-03 02:46:00,2.4731,2.47854,2.4731,2.47554,8250000.0
2008-10-03 02:47:00,2.47726,2.47726,2.47416,2.47416,7000000.0
2008-10-03 02:48:00,2.47725,2.47725,2.47178,2.4749,17510000.0
2008-10-03 02:49:00,2.47561,2.47642,2.47238,2.47642,5630000.0
2008-10-03 02:50:00,2.47628,2.47822,2.47395,2.47651,5630000.0
2008-10-03 02:51:00,2.47755,2.47759,2.47456,2.47681,10130000.0
2008-10-03 02:52:00,2.47414,2.47702,2.47259,2.47699,8260000.0
2008-10-03 02:53:00,2.47583,2.47652,2.47262,2.47573,8260000.0
2008-10-03 02:54:00,2.47532,2.47771,2.47457,2.47618,5630000.0
2008-10-03 02:55:00,2.4778,2.47814,2.47662,2.47662,5500000.0
2008-10-03 02:56:00,2.47545,2.47778,2.47527,2.47625,15510000.0
2008-10-03 02:57:00,2.47681,2.47831,2.47518,2.47601,14630000.0
2008-10-03 02:58:00,2.47524,2.477,2.473,2.47633,9750000.0
2008-10-03 02:59:00,2.47754,2.47754,2.4714,2.47678,8630000.0
2008-10-03 03:00:00,2.47557,2.47676,2.47152,2.47658,9630000.0
2008-10-03 03:01:00,2.47365,2.47592,2.47062,2.47463,17760000.0
2008-10-03 03:02:00,2.47755,2.47755,2.47386,2.47494,5630000.0
2008-10-03 03:03:00,2.47575,2.47735,2.47133,2.47631,7750000.0
2008-10-03 03:04:00,2.47551,2.47771,2.47551,2.47652,9630000.0
2008-10-03 03:05:00,2.47698,2.47698,2.4717,2.47606,12000000.0
2008-10-03 03:06:00,2.47522,2.47739,2.46859,2.47391,13130000.0
2008-10-03 03:07:00,2.4755,2.4775,2.47524,2.47635,8000000.0
2008-10-03 03:08:00,2.47624,2.47687,2.47253,2.47505,8630000.0
2008-10-03 03:09:00,2.47629,2.47704,2.47151,2.47151,5630000.0
2008-10-03 03:10:00,2.47533,2.47858,2.47533,2.4774,11750000.0
2008-10-03 03:11:00,2.47884,2.47947,2.47328,2.47346,10500000.0
2008-10-03 03:12:00,2.47307,2.47796,2.47307,2.47647,7500000.0
2008-10-03 03:14:00,2.47823,2.47823,2.47513,2.47588,13380000.0
2008-10-03 03:15:00,2.47628,2.47815,2.47442,2.47442,11000000.0
2008-10-03 03:16:00,2.47783,2.47831,2.47435,2.47435,7000000.0
2008-10-03 03:17:00,2.4753,2.4777,2.47345,2.47642,6380000.0
2008-10-03 03:18:00,2.47549,2.47743,2.4739,2.47463,7500000.0
2008-10-03 03:19:00,2.47492,2.47639,2.47457,2.47466,6250000.0
2008-10-03 03:20:00,2.477,2.477,2.47474,2.47516,6000000.0
2008-10-03 03:21:00,2.47519,2.47525,2.47133,2.4736,9500000.0
2008-10-03 03:22:00,2.47687,2.47687,2.46898,2.47295,9250000.0
2008-10-03 03:23:00,2.47798,2.47798,2.47312,2.47539,6500000.0
2008-10-03 03:24:00,2.47563,2.47839,2.47117,2.47488,12500000.0
2008-10-03 03:25:00,2.47676,2.47676,2.47265,2.47451,8630000.0
2008-10-03 03:26:00,2.47716,2.47716,2.47459,2.47499,6380000.0
2008-10-03 03:27:00,2.47682,2.47682,2.47162,2.47399,10250000.0
2008-10-03 03:28:00,2.47503,2.47679,2.47198,2.47448,7750000.0
2008-10-03 03:29:00,2.47596,2.47641,2.47465,2.47465,7500000.0
2008-10-03 03:30:00,2.475,2.47856,2.47244,2.47705,7750000.0
2008-10-03 03:31:00,2.47508,2.47578,2.47031,2.47374,11500000.0
2008-10-03 03:32:00,2.47387,2.47572,2.47319,2.475,12750000.0
2008-10-03 03:33:00,2.47023,2.47626,2.47023,2.47553,9250000.0
2008-10-03 03:34:00,2.47248,2.47447,2.46841,2.47206,8260000.0
2008-10-03 03:35:00,2.47369,2.47369,2.47193,2.47256,7000000.0
2008-10-03 03:36:00,2.4715,2.47381,2.47039,2.47343,8000000.0
2008-10-03 03:37:00,2.47165,2.47389,2.47143,2.47389,8750000.0
2008-10-03 03:38:00,2.47303,2.47454,2.47131,2.47131,5500000.0
2008-10-03 03:39:00,2.47062,2.47402,2.47062,2.47212,10880000.0
2008-10-03 03:40:00,2.47102,2.47481,2.47092,2.47292,8500000.0
2008-10-03 03:41:00,2.47254,2.47298,2.47121,2.47139,8500000.0
2008-10-03 03:42:00,2.47037,2.47243,2.47032,2.47123,6630000.0
2008-10-03 03:43:00,2.46996,2.47282,2.46886,2.47094,6500000.0
2008-10-03 03:44:00,2.4728,2.4728,2.46684,2.46871,5750000.0
2008-10-03 03:45:00,2.4718,2.4718,2.4689,2.47148,6000000.0
2008-10-03 03:46:00,2.47014,2.4722,2.46928,2.46928,7130000.0
2008-10-03 03:47:00,2.47017,2.47183,2.46742,2.47183,9250000.0
2008-10-03 03:48:00,2.47093,2.47181,2.46782,2.47095,8000000.0
2008-10-03 03:49:00,2.4717,2.47326,2.4717,2.47245,9000000.0
2008-10-03 03:50:00,2.47054,2.47375,2.46831,2.46831,8000000.0
2008-10-03 03:51:00,2.47008,2.47341,2.46929,2.47197,15510000.0
2008-10-03 03:52:00,2.47158,2.47254,2.46714,2.46792,11750000.0
2008-10-03 03:53:00,2.4721,2.4731,2.46793,2.47236,5250000.0
2008-10-03 03:54:00,2.47303,2.47303,2.46779,2.47186,6500000.0
2008-10-03 03:55:00,2.47367,2.47367,2.46783,2.4728,12630000.0
2008-10-03 03:56:00,2.46886,2.47253,2.46785,2.47141,7000000.0
2008-10-03 03:57:00,2.47268,2.47438,2.47126,2.47126,7500000.0
2008-10-03 03:58:00,2.47187,2.47264,2.46917,2.47189,7750000.0
2008-10-03 03:59:00,2.4732,2.47376,2.4716,2.47166,6880000.0
2008-10-03 04:00:00,2.473,2.473,2.47011,2.47146,7250000.0
2008-10-03 04:01:00,2.47035,2.4713,2.46836,2.47074,7500000.0
2008-10-03 04:02:00,2.47036,2.47229,2.46996,2.46996,8250000.0
2008-10-03 04:03:00,2.47039,2.47245,2.46801,2.46915,7630000.0
2008-10-03 04:04:00,2.47181,2.47257,2.47062,2.47062,7750000.0
2008-10-03 04:05:00,2.47322,2.47322,2.47106,2.47106,8000000.0
2008-10-03 04:06:00,2.47321,2.47329,2.4721,2.47303,7000000.0
2008-10-03 04:07:00,2.47404,2.4743,2.4712,2.47164,8000000.0
2008-10-03 04:08:00,2.47372,2.47376,2.46775,2.47108,14130000.0
2008-10-03 04:09:00,2.47404,2.47404,2.47121,2.47121,8500000.0
2008-10-03 04:10:00,2.46793,2.47358,2.46793,2.47255,9380000.0
2008-10-03 04:11:00,2.47074,2.47339,2.47074,2.47156,8250000.0
2008-10-03 04:12:00,2.47211,2.47394,2.47204,2.47309,6380000.0
2008-10-03 04:13:00,2.47364,2.47364,2.46735,2.46973,16250000.0
2008-10-03 04:14:00,2.47435,2.47435,2.47131,2.47205,8500000.0
2008-10-03 04:15:00,2.47526,2.47526,2.47232,2.47313,7760000.0
2008-10-03 04:16:00,2.4736,2.47447,2.46893,2.46893,10000000.0
2008-10-03 04:17:00,2.47406,2.47406,2.47223,2.47223,6000000.0
2008-10-03 04:18:00,2.47186,2.47604,2.47106,2.4749,11250000.0
2008-10-03 04:19:00,2.47307,2.4733,2.46799,2.4733,11250000.0
2008-10-03 04:20:00,2.4723,2.47383,2.46801,2.47383,7750000.0
2008-10-03 04:21:00,2.47323,2.47358,2.47163,2.47274,8500000.0
2008-10-03 04:22:00,2.47423,2.47423,2.47024,2.4728,10000000.0
2008-10-03 04:23:00,2.47299,2.47299,2.46927,2.47218,13760000.0
2008-10-03 04:24:00,2.47166,2.4735,2.4691,2.4691,10250000.0
2008-10-03 04:25:00,2.47239,2.47239,2.46803,2.47039,6250000.0
2008-10-03 04:26:00,2.47007,2.47234,2.46818,2.46818,8630000.0
2008-10-03 04:27:00,2.47114,2.47219,2.47047,2.47047,11130000.0
2008-10-03 04:28:00,2.4709,2.47231,2.46561,2.4679,9250000.0
2008-10-03 04:29:00,2.47258,2.47273,2.47065,2.47067,6500000.0
2008-10-03 04:30:00,2.47108,2.47284,2.46752,2.47186,7500000.0
2008-10-03 04:31:00,2.46991,2.47264,2.46701,2.46701,8250000.0
2008-10-03 04:32:00,2.47079,2.47196,2.46937,2.47024,7500000.0
2008-10-03 04:33:00,2.47329,2.47329,2.46573,2.47121,7750000.0
2008-10-03 04:34:00,2.47107,2.47314,2.46597,2.46856,9500000.0
2008-10-03 04:35:00,2.47134,2.4721,2.4671,2.47149,9250000.0
2008-10-03 04:36:00,2.47253,2.47324,2.46862,2.46862,11000000.0
2008-10-03 04:37:00,2.47178,2.47301,2.4703,2.47176,8500000.0
2008-10-03 04:38:00,2.47165,2.47343,2.47115,2.47139,5500000.0
2008-10-03 04:39:00,2.47173,2.47414,2.46894,2.46951,10500000.0
2008-10-03 04:40:00,2.47118,2.4731,2.46829,2.47209,8500000.0
2008-10-03 04:41:00,2.47353,2.47367,2.4697,2.47262,14380000.0
2008-10-03 04:42:00,2.47148,2.47602,2.47023,2.47023,7750000.0
2008-10-03 04:43:00,2.47201,2.4734,2.4709,2.47149,9630000.0
2008-10-03 04:44:00,2.47379,2.47381,2.47232,2.47232,9890000.0
2008-10-03 04:45:00,2.4738,2.4739,2.46979,2.47136,10000000.0
2008-10-03 04:46:00,2.47185,2.47443,2.47123,2.47197,8500000.0
2008-10-03 04:47:00,2.47072,2.47449,2.47048,2.47171,13750000.0
2008-10-03 04:48:00,2.47285,2.47508,2.46995,2.47487,11250000.0
2008-10-03 04:49:00,2.47368,2.47505,2.47199,2.47455,13250000.0
2008-10-03 04:50:00,2.47407,2.47509,2.46915,2.47509,8500000.0
2008-10-03 04:51:00,2.474,2.47628,2.4714,2.4714,6000000.0
2008-10-03 04:52:00,2.47588,2.47588,2.47155,2.47511,6250000.0
2008-10-03 04:53:00,2.47611,2.47624,2.47279,2.47425,7630000.0
2008-10-03 04:54:00,2.47356,2.47521,2.47282,2.47419,10630000.0
2008-10-03 04:55:00,2.47412,2.4755,2.47144,2.47144,6500000.0
2008-10-03 04:56:00,2.47483,2.47539,2.47234,2.47498,5500000.0
2008-10-03 04:57:00,2.47303,2.47644,2.47087,2.47392,7000000.0
2008-10-03 04:58:00,2.47597,2.47656,2.47314,2.47314,7750000.0
2008-10-03 04:59:00,2.47583,2.47583,2.47169,2.47415,10630000.0
2008-10-03 05:00:00,2.47287,2.47539,2.47166,2.47309,14250000.0
2008-10-03 05:01:00,2.47268,2.47477,2.47225,2.47405,6000000.0
2008-10-03 05:02:00,2.47328,2.47464,2.4727,2.47464,8250000.0
2008-10-03 05:03:00,2.47407,2.47449,2.47311,2.47344,6500000.0
2008-10-03 05:04:00,2.47346,2.47523,2.47114,2.47301,15250000.0
2008-10-03 05:05:00,2.47542,2.47542,2.46946,2.47278,10250000.0
2008-10-03 05:06:00,2.47293,2.47624,2.4725,2.47574,14500000.0
2008-10-03 05:07:00,2.47388,2.47498,2.47337,2.47389,11250000.0
2008-10-03 05:08:00,2.46944,2.47292,2.469,2.47292,5630000.0
2008-10-03 05:09:00,2.47513,2.47513,2.47037,2.47255,10630000.0
2008-10-03 05:10:00,2.4736,2.4745,2.47231,2.47332,5130000.0
2008-10-03 05:11:00,2.47403,2.47451,2.47315,2.47315,7750000.0
2008-10-03 05:12:00,2.47457,2.47527,2.47046,2.47269,13500000.0
2008-10-03 05:13:00,2.47489,2.47507,2.46998,2.46998,8000000.0
2008-10-03 05:14:00,2.47025,2.4747,2.47025,2.47402,8130000.0
2008-10-03 05:15:00,2.47484,2.47484,2.47147,2.47478,6750000.0
2008-10-03 05:16:00,2.47492,2.47492,2.47143,2.4742,15500000.0
2008-10-03 05:17:00,2.47456,2.47481,2.47316,2.47419,6250000.0
2008-10-03 05:18:00,2.47423,2.47528,2.47116,2.47528,9250000.0
2008-10-03 05:19:00,2.4749,2.4749,2.47314,2.47379,8500000.0
2008-10-03 05:20:00,2.47332,2.47487,2.47019,2.47317,12750000.0
2008-10-03 05:21:00,2.47322,2.47453,2.46966,2.47318,17750000.0
2008-10-03 05:22:00,2.47523,2.47523,2.47206,2.47206,9750000.0
2008-10-03 05:23:00,2.47515,2.47524,2.47121,2.47353,5250000.0
2008-10-03 05:24:00,2.47143,2.47547,2.47139,2.47547,7380000.0
2008-10-03 05:25:00,2.47458,2.47646,2.47289,2.47396,7750000.0
2008-10-03 05:26:00,2.47529,2.47529,2.47044,2.47391,10000000.0
2008-10-03 05:27:00,2.47579,2.47579,2.47309,2.47361,11130000.0
2008-10-03 05:28:00,2.47514,2.47581,2.47376,2.47423,5750000.0
2008-10-03 05:29:00,2.47299,2.47576,2.47164,2.47415,12250000.0
2008-10-03 05:30:00,2.47335,2.47479,2.4697,2.47445,7000000.0
2008-10-03 05:31:00,2.47273,2.47378,2.47128,2.47336,7380000.0
2008-10-03 05:32:00,2.47627,2.47627,2.47103,2.47545,8500000.0
2008-10-03 05:33:00,2.47573,2.47579,2.4739,2.47431,7000000.0
2008-10-03 05:34:00,2.4736,2.47584,2.47109,2.47562,6750000.0
2008-10-03 05:35:00,2.47506,2.47558,2.47093,2.47424,5500000.0
2008-10-03 05:36:00,2.47414,2.47623,2.47414,2.4755,9000000.0
2008-10-03 05:37:00,2.47398,2.47537,2.47282,2.47282,5250000.0
2008-10-03 05:38:00,2.472,2.47571,2.472,2.47425,19000000.0
2008-10-03 05:39:00,2.4755,2.4755,2.46889,2.47481,12000000.0
2008-10-03 05:40:00,2.47471,2.47514,2.4737,2.47391,5750000.0
2008-10-03 05:41:00,2.47376,2.47492,2.47136,2.47386,10000000.0
2008-10-03 05:42:00,2.47356,2.47579,2.47016,2.47521,6250000.0
2008-10-03 05:43:00,2.47389,2.47592,2.47227,2.47471,7750000.0
2008-10-03 05:44:00,2.47217,2.47711,2.47217,2.47381,8250000.0
2008-10-03 05:45:00,2.4736,2.47508,2.47183,2.47508,8500000.0
2008-10-03 05:46:00,2.47469,2.47506,2.47166,2.47368,8750000.0
2008-10-03 05:47:00,2.4754,2.47588,2.4715,2.4715,6000000.0
2008-10-03 05:48:00,2.47366,2.47497,2.47213,2.47468,8130000.0
2008-10-03 05:50:00,2.47332,2.47508,2.46847,2.47001,6000000.0
2008-10-03 05:51:00,2.47252,2.4743,2.47039,2.47408,17130000.0
2008-10-03 05:52:00,2.47303,2.47499,2.46998,2.47269,7000000.0
2008-10-03 05:53:00,2.47426,2.47438,2.46987,2.47422,17250000.0
2008-10-03 05:54:00,2.47339,2.47341,2.47245,2.47273,7000000.0
2008-10-03 05:55:00,2.47298,2.47355,2.46804,2.47277,6250000.0
2008-10-03 05:56:00,2.4725,2.47322,2.46871,2.47262,9500000.0
2008-10-03 05:57:00,2.4713,2.47339,2.46842,2.46842,7750000.0
2008-10-03 05:58:00,2.47391,2.47439,2.47023,2.47189,8750000.0
2008-10-03 05:59:00,2.47125,2.47294,2.47125,2.47182,6250000.0
2008-10-03 06:00:00,2.46653,2.47297,2.46653,2.47297,9000000.0
2008-10-03 06:01:00,2.47157,2.47319,2.47051,2.47319,10630000.0
2008-10-03 06:02:00,2.47267,2.47442,2.47025,2.47218,13000000.0
2008-10-03 06:03:00,2.46918,2.47313,2.46918,2.47313,7250000.0
2008-10-03 06:04:00,2.47197,2.4724,2.46735,2.46742,7880000.0
2008-10-03 06:05:00,2.47003,2.47219,2.46898,2.47219,7130000.0
2008-10-03 06:06:00,2.46712,2.47143,2.46712,2.47133,9500000.0
2008-10-03 06:07:00,2.47256,2.47256,2.46863,2.47215,8000000.0
2008-10-03 06:08:00,2.47054,2.47225,2.46986,2.47024,12000000.0
2008-10-03 06:09:00,2.47106,2.47106,2.46596,2.46987,8500000.0
2008-10-03 06:10:00,2.47022,2.47022,2.46628,2.46905,10000000.0
2008-10-03 06:11:00,2.46921,2.46939,2.46734,2.4687,9500000.0
2008-10-03 06:12:00,2.46767,2.46907,2.46561,2.46811,7250000.0
2008-10-03 06:13:00,2.46961,2.47014,2.46779,2.46839,8250000.0
2008-10-03 06:14:00,2.46957,2.47109,2.4673,2.46876,10750000.0
2008-10-03 06:15:00,2.46937,2.46952,2.4645,2.46787,6760000.0
2008-10-03 06:16:00,2.46935,2.47026,2.46609,2.46906,13130000.0
2008-10-03 06:17:00,2.47034,2.47034,2.46709,2.46956,6250000.0
2008-10-03 06:18:00,2.46912,2.46985,2.46626,2.46985,5130000.0
2008-10-03 06:19:00,2.46814,2.47015,2.46718,2.47004,8250000.0
2008-10-03 06:20:00,2.46995,2.47041,2.4654,2.46978,14750000.0
2008-10-03 06:21:00,2.47034,2.47034,2.46618,2.46618,10000000.0
2008-10-03 06:22:00,2.46976,2.47077,2.46676,2.47069,13750000.0
2008-10-03 06:23:00,2.46711,2.47064,2.46711,2.46811,9750000.0
2008-10-03 06:24:00,2.46691,2.47052,2.46655,2.46879,13250000.0
2008-10-03 06:25:00,2.46933,2.46977,2.46596,2.46977,16250000.0
2008-10-03 06:26:00,2.46931,2.47026,2.46466,2.46784,10000000.0
2008-10-03 06:27:00,2.46824,2.4689,2.46488,2.4689,8750000.0
2008-10-03 06:28:00,2.46975,2.46975,2.46395,2.46826,6000000.0
2008-10-03 06:29:00,2.46838,2.46955,2.46436,2.46955,10000000.0
2008-10-03 06:30:00,2.46821,2.46969,2.46503,2.46503,9880000.0
2008-10-03 06:31:00,2.46833,2.47025,2.46696,2.46893,8880000.0
2008-10-03 06:32:00,2.46842,2.46986,2.46583,2.4697,10250000.0
2008-10-03 06:33:00,2.46885,2.47031,2.46747,2.47026,7630000.0
2008-10-03 06:34:00,2.46905,2.46959,2.46764,2.46764,10000000.0
2008-10-03 06:35:00,2.4686,2.46955,2.46386,2.46955,8750000.0
2008-10-03 06:36:00,2.46767,2.47022,2.46564,2.46947,10510000.0
2008-10-03 06:37:00,2.46824,2.47051,2.46486,2.47036,6000000.0
2008-10-03 06:38:00,2.46592,2.46999,2.46503,2.46999,9750000.0
2008-10-03 06:39:00,2.46861,2.47067,2.46692,2.46913,6750000.0
2008-10-03 06:40:00,2.47055,2.47131,2.46682,2.47066,7250000.0
2008-10-03 06:41:00,2.46922,2.47098,2.46622,2.47011,8250000.0
2008-10-03 06:42:00,2.46773,2.47085,2.46758,2.46985,7000000.0
2008-10-03 06:43:00,2.47169,2.47197,2.46919,2.46919,13750000.0
2008-10-03 06:44:00,2.46731,2.47184,2.46731,2.47102,5630000.0
2008-10-03 06:45:00,2.47022,2.47022,2.46615,2.46856,11750000.0
2008-10-03 06:46:00,2.46993,2.4709,2.46482,2.47032,7000000.0
2008-10-03 06:47:00,2.47051,2.474,2.46785,2.47191,9000000.0
2008-10-03 06:48:00,2.47112,2.4712,2.46683,2.46683,8250000.0
2008-10-03 06:49:00,2.46958,2.4716,2.46682,2.4715,10000000.0
2008-10-03 06:50:00,2.46736,2.47034,2.46554,2.46554,7630000.0
2008-10-03 06:51:00,2.46908,2.47076,2.46807,2.47075,11000000.0
2008-10-03 06:52:00,2.47102,2.47111,2.46901,2.46994,8250000.0
2008-10-03 06:53:00,2.47061,2.47061,2.46656,2.46918,10250000.0
2008-10-03 06:54:00,2.46794,2.47066,2.46381,2.4679,12250000.0
2008-10-03 06:55:00,2.47033,2.47033,2.46436,2.46961,15500000.0
2008-10-03 06:56:00,2.46952,2.46952,2.46467,2.46817,5750000.0
2008-10-03 06:57:00,2.46778,2.46965,2.46686,2.46912,12250000.0
2008-10-03 06:58:00,2.46336,2.46844,2.46336,2.46756,5250000.0
2008-10-03 06:59:00,2.46936,2.46981,2.46782,2.46782,6250000.0
2008-10-03 07:00:00,2.46679,2.47525,2.46679,2.47114,5250000.0
2008-10-03 07:01:00,2.46701,2.47066,2.46606,2.47028,7750000.0
2008-10-03 07:02:00,2.4681,2.47089,2.4662,2.46779,7500000.0
2008-10-03 07:03:00,2.47049,2.47167,2.4678,2.471,8000000.0
2008-10-03 07:04:00,2.47198,2.47265,2.46901,2.47032,12000000.0
2008-10-03 07:05:00,2.46717,2.47326,2.46717,2.4696,12130000.0
2008-10-03 07:06:00,2.47147,2.47252,2.46897,2.47151,5630000.0
2008-10-03 07:07:00,2.46763,2.47357,2.46763,2.47043,11000000.0
2008-10-03 07:08:00,2.47258,2.47272,2.46982,2.47007,8250000.0
2008-10-03 07:09:00,2.47289,2.47327,2.4704,2.47154,8500000.0
2008-10-03 07:10:00,2.47202,2.47281,2.4689,2.47263,9880000.0
2008-10-03 07:11:00,2.47199,2.47306,2.46811,2.46811,6000000.0
2008-10-03 07:12:00,2.46896,2.47242,2.46849,2.47161,8500000.0
2008-10-03 07:13:00,2.47171,2.47245,2.46656,2.46656,10250000.0
2008-10-03 07:14:00,2.47051,2.47148,2.46871,2.47007,5880000.0
2008-10-03 07:15:00,2.46933,2.47136,2.46649,2.46649,6500000.0
2008-10-03 07:16:00,2.46963,2.47103,2.46847,2.46898,6750000.0
2008-10-03 07:17:00,2.4689,2.46986,2.46562,2.46562,12000000.0
2008-10-03 07:18:00,2.47046,2.47086,2.46839,2.46904,11500000.0
2008-10-03 07:19:00,2.46655,2.4705,2.46655,2.46724,7000000.0
2008-10-03 07:20:00,2.46731,2.47052,2.46731,2.47025,5250000.0
2008-10-03 07:21:00,2.46928,2.47085,2.46672,2.46895,10000000.0
2008-10-03 07:22:00,2.46921,2.4696,2.46348,2.46757,14750000.0
2008-10-03 07:23:00,2.46703,2.47001,2.46688,2.46884,14380000.0
2008-10-03 07:24:00,2.46729,2.46856,2.46504,2.46562,5630000.0
2008-10-03 07:25:00,2.46813,2.46835,2.46339,2.46619,12130000.0
2008-10-03 07:26:00,2.46529,2.46749,2.46222,2.46222,14000000.0
2008-10-03 07:27:00,2.46248,2.46764,2.46248,2.46611,13000000.0
2008-10-03 07:28:00,2.46477,2.46781,2.46251,2.46251,12750000.0
2008-10-03 07:29:00,2.46503,2.46712,2.46387,2.46706,12250000.0
2008-10-03 07:30:00,2.46677,2.46794,2.46123,2.46123,9500000.0
2008-10-03 07:31:00,2.46576,2.46755,2.46259,2.46747,13750000.0
2008-10-03 07:32:00,2.46768,2.46797,2.46317,2.46445,10750000.0
2008-10-03 07:33:00,2.46648,2.46751,2.46361,2.46681,6500000.0
2008-10-03 07:34:00,2.46505,2.46885,2.46505,2.46741,7500000.0
2008-10-03 07:35:00,2.46529,2.46988,2.46462,2.46827,10500000.0
2008-10-03 07:36:00,2.46366,2.46888,2.46366,2.46642,7500000.0
2008-10-03 07:37:00,2.46799,2.46881,2.46362,2.46362,7750000.0
2008-10-03 07:38:00,2.46546,2.46886,2.46239,2.46786,17750000.0
2008-10-03 07:39:00,2.46276,2.46841,2.46276,2.46728,8130000.0
2008-10-03 07:40:00,2.46684,2.46832,2.46518,2.46766,8000000.0
2008-10-03 07:41:00,2.46573,2.46874,2.464,2.46791,13000000.0
2008-10-03 07:42:00,2.46311,2.46754,2.46311,2.4656,7250000.0
2008-10-03 07:43:00,2.46864,2.46945,2.46533,2.46945,8500000.0
2008-10-03 07:44:00,2.46519,2.46932,2.46419,2.46932,12250000.0
2008-10-03 07:45:00,2.46427,2.46917,2.46427,2.46878,7500000.0
2008-10-03 07:46:00,2.46397,2.47056,2.46287,2.46808,10250000.0
2008-10-03 07:47:00,2.4672,2.46997,2.46651,2.46651,7000000.0
2008-10-03 07:48:00,2.46998,2.46998,2.4647,2.46706,6750000.0
2008-10-03 07:49:00,2.46725,2.47057,2.4644,2.46819,7000000.0
2008-10-03 07:50:00,2.46724,2.46967,2.46361,2.46946,11250000.0
2008-10-03 07:51:00,2.46583,2.46924,2.46539,2.46924,7500000.0
2008-10-03 07:52:00,2.46776,2.46914,2.46507,2.469,7000000.0
2008-10-03 07:53:00,2.46836,2.46926,2.46511,2.46769,7500000.0
2008-10-03 07:54:00,2.46727,2.47134,2.46478,2.47093,8750000.0
2008-10-03 07:55:00,2.46674,2.46914,2.46639,2.46765,6500000.0
2008-10-03 07:56:00,2.46788,2.46918,2.46575,2.46728,13750000.0
2008-10-03 07:57:00,2.46777,2.46777,2.46406,2.46696,5500000.0
2008-10-03 07:58:00,2.46721,2.46745,2.4599,2.46147,8000000.0
2008-10-03 07:59:00,2.46109,2.46472,2.46013,2.46267,12750000.0
2008-10-03 08:00:00,2.46394,2.46543,2.45741,2.46543,8250000.0
2008-10-03 08:01:00,2.46285,2.46579,2.46192,2.46393,9630000.0
2008-10-03 08:02:00,2.4641,2.46471,2.46013,2.46247,14000000.0
2008-10-03 08:03:00,2.46353,2.46376,2.45753,2.46296,12000000.0
2008-10-03 08:04:00,2.46212,2.46402,2.45982,2.46374,8500000.0
2008-10-03 08:05:00,2.46321,2.46439,2.45999,2.46287,11000000.0
2008-10-03 08:06:00,2.46346,2.46391,2.45984,2.46332,8130000.0
2008-10-03 08:07:00,2.46305,2.46515,2.46289,2.46383,6880000.0
2008-10-03 08:08:00,2.46319,2.46551,2.46282,2.46466,6000000.0
2008-10-03 08:09:00,2.46217,2.46438,2.46098,2.46393,6630000.0
2008-10-03 08:10:00,2.4569,2.4637,2.4569,2.46319,8750000.0
2008-10-03 08:11:00,2.46279,2.46362,2.45934,2.46362,8630000.0
2008-10-03 08:12:00,2.45881,2.46382,2.45881,2.46271,6760000.0
2008-10-03 08:13:00,2.4608,2.46296,2.45795,2.46079,11130000.0
2008-10-03 08:14:00,2.463,2.46466,2.4603,2.46361,10000000.0
2008-10-03 08:15:00,2.46416,2.465,2.46096,2.46348,7500000.0
2008-10-03 08:16:00,2.46306,2.46418,2.45934,2.46412,10500000.0
2008-10-03 08:17:00,2.46215,2.46547,2.45966,2.46547,9130000.0
2008-10-03 08:18:00,2.45997,2.46526,2.45997,2.46034,13000000.0
2008-10-03 08:19:00,2.4641,2.46557,2.46277,2.46557,6750000.0
2008-10-03 08:20:00,2.46435,2.46562,2.46097,2.46097,13250000.0
2008-10-03 08:21:00,2.46526,2.46738,2.46415,2.46699,5750000.0
2008-10-03 08:22:00,2.46622,2.46809,2.46213,2.46588,15000000.0
2008-10-03 08:23:00,2.46681,2.46803,2.46322,2.4657,10750000.0
2008-10-03 08:24:00,2.46708,2.46812,2.46555,2.46812,5500000.0
2008-10-03 08:25:00,2.46458,2.46769,2.46287,2.46691,8000000.0
2008-10-03 08:26:00,2.46713,2.46713,2.46093,2.46544,14750000.0
2008-10-03 08:27:00,2.46824,2.46859,2.46276,2.46859,8750000.0
2008-10-03 08:28:00,2.46714,2.46898,2.46326,2.4677,6880000.0
2008-10-03 08:29:00,2.4651,2.46778,2.46318,2.46654,7500000.0
2008-10-03 08:30:00,2.46655,2.46706,2.46374,2.46488,8250000.0
2008-10-03 08:31:00,2.46417,2.4661,2.46187,2.46534,8500000.0
2008-10-03 08:32:00,2.46206,2.4652,2.45925,2.46481,10250000.0
2008-10-03 08:33:00,2.46605,2.46667,2.46264,2.46405,10500000.0
2008-10-03 08:34:00,2.46591,2.46599,2.46198,2.46198,5500000.0
2008-10-03 08:35:00,2.46504,2.46538,2.46074,2.46271,10750000.0
2008-10-03 08:36:00,2.4646,2.4661,2.46407,2.46577,6250000.0
2008-10-03 08:37:00,2.46524,2.46543,2.46415,2.46543,8250000.0
2008-10-03 08:38:00,2.46477,2.46597,2.46358,2.46485,6000000.0
2008-10-03 08:39:00,2.46422,2.46622,2.4642,2.46446,5500000.0
2008-10-03 08:40:00,2.46393,2.46741,2.46393,2.46696,8250000.0
2008-10-03 08:41:00,2.46272,2.46848,2.46272,2.46848,7630000.0
2008-10-03 08:42:00,2.46525,2.4678,2.4626,2.46684,9500000.0
2008-10-03 08:43:00,2.46587,2.46897,2.46082,2.46897,7000000.0
2008-10-03 08:44:00,2.46498,2.46878,2.46498,2.46687,7500000.0
2008-10-03 08:45:00,2.46826,2.46995,2.46417,2.46778,8130000.0
2008-10-03 08:46:00,2.46874,2.46969,2.46253,2.46826,12630000.0
2008-10-03 08:47:00,2.46982,2.46996,2.46615,2.46625,7500000.0
2008-10-03 08:48:00,2.46465,2.47161,2.46465,2.47026,12500000.0
2008-10-03 08:49:00,2.46662,2.47075,2.46662,2.47075,11880000.0
2008-10-03 08:50:00,2.46946,2.4715,2.46936,2.47108,7500000.0
2008-10-03 08:51:00,2.4702,2.47269,2.46785,2.47055,12630000.0
2008-10-03 08:52:00,2.46755,2.4732,2.46755,2.47178,5250000.0
2008-10-03 08:53:00,2.47291,2.47385,2.46942,2.47385,15250000.0
2008-10-03 08:54:00,2.47323,2.47433,2.47074,2.47305,6250000.0
2008-10-03 08:55:00,2.47013,2.4728,2.46781,2.47142,13010000.0
2008-10-03 08:56:00,2.47007,2.47237,2.4688,2.47034,9250000.0
2008-10-03 08:57:00,2.47257,2.4733,2.46976,2.47311,7380000.0
2008-10-03 08:58:00,2.46915,2.47342,2.46915,2.47302,12130000.0
2008-10-03 08:59:00,2.4743,2.47463,2.46967,2.47228,7500000.0
2008-10-03 09:00:00,2.47225,2.47516,2.47138,2.47487,8750000.0
2008-10-03 09:01:00,2.47384,2.47478,2.46969,2.47386,10000000.0
2008-10-03 09:02:00,2.47147,2.47541,2.47041,2.47041,8750000.0
2008-10-03 09:03:00,2.47463,2.47688,2.47206,2.47614,10630000.0
2008-10-03 09:04:00,2.47406,2.4787,2.47406,2.4787,7000000.0
2008-10-03 09:05:00,2.47389,2.48003,2.47389,2.47878,6750000.0
2008-10-03 09:06:00,2.47988,2.47988,2.47691,2.47949,12630000.0
2008-10-03 09:07:00,2.48004,2.4807,2.47677,2.47934,10750000.0
2008-10-03 09:08:00,2.47924,2.48115,2.47766,2.47766,13000000.0
2008-10-03 09:09:00,2.48236,2.48396,2.48172,2.48396,8750000.0
2008-10-03 09:10:00,2.4826,2.48505,2.47966,2.48353,11750000.0
2008-10-03 09:11:00,2.48582,2.48663,2.48002,2.48395,8000000.0
2008-10-03 09:12:00,2.4864,2.4865,2.48388,2.484,5500000.0
2008-10-03 09:13:00,2.48325,2.48388,2.47996,2.48384,6380000.0
2008-10-03 09:14:00,2.48314,2.48427,2.47843,2.48347,6250000.0
2008-10-03 09:15:00,2.48492,2.48776,2.48048,2.48613,9130000.0
2008-10-03 09:16:00,2.48776,2.48876,2.485,2.48629,11750000.0
2008-10-03 09:17:00,2.48797,2.48846,2.48266,2.48665,13130000.0
2008-10-03 09:18:00,2.48799,2.48799,2.48284,2.48692,12000000.0
2008-10-03 09:19:00,2.48621,2.48686,2.4834,2.48359,8000000.0
2008-10-03 09:20:00,2.4862,2.48665,2.48127,2.48477,13750000.0
2008-10-03 09:21:00,2.48271,2.48575,2.48271,2.48449,10750000.0
2008-10-03 09:22:00,2.48556,2.48627,2.48212,2.48478,12000000.0
2008-10-03 09:23:00,2.4858,2.48676,2.48342,2.48613,5750000.0
2008-10-03 09:24:00,2.48435,2.48761,2.48174,2.48745,10630000.0
2008-10-03 09:25:00,2.48585,2.48987,2.48585,2.48964,8380000.0
2008-10-03 09:26:00,2.48681,2.49204,2.48613,2.49098,15500000.0
2008-10-03 09:27:00,2.48758,2.49328,2.48758,2.49328,7750000.0
2008-10-03 09:28:00,2.49264,2.49431,2.49057,2.49431,10750000.0
2008-10-03 09:29:00,2.49459,2.49794,2.49243,2.49794,17000000.0
2008-10-03 09:30:00,2.4972,2.49787,2.49075,2.49452,6500000.0
2008-10-03 09:31:00,2.49673,2.49697,2.49393,2.49466,7750000.0
2008-10-03 09:32:00,2.4942,2.49527,2.49104,2.49333,6000000.0
2008-10-03 09:33:00,2.4939,2.4939,2.4896,2.49318,8500000.0
2008-10-03 09:34:00,2.4921,2.49305,2.49096,2.49303,10250000.0
2008-10-03 09:35:00,2.49099,2.49162,2.48811,2.48811,5500000.0
2008-10-03 09:36:00,2.48608,2.49021,2.48608,2.48806,9250000.0
2008-10-03 09:37:00,2.48673,2.48859,2.48422,2.48675,9000000.0
2008-10-03 09:38:00,2.48711,2.48773,2.48202,2.48625,19750000.0
2008-10-03 09:39:00,2.4859,2.48938,2.48512,2.48741,10750000.0
2008-10-03 09:40:00,2.48549,2.48768,2.48139,2.48606,11500000.0
2008-10-03 09:41:00,2.48363,2.48423,2.48228,2.48398,5250000.0
2008-10-03 09:42:00,2.4846,2.48586,2.48213,2.4845,14500000.0
2008-10-03 09:43:00,2.48438,2.48442,2.48024,2.48291,8500000.0
2008-10-03 09:44:00,2.48493,2.48493,2.48113,2.48322,7750000.0
2008-10-03 09:45:00,2.4841,2.48454,2.4794,2.48414,8750000.0
2008-10-03 09:46:00,2.48155,2.48602,2.48155,2.48602,7500000.0
2008-10-03 09:47:00,2.48531,2.48559,2.4811,2.4811,6500000.0
2008-10-03 09:48:00,2.4856,2.4856,2.48232,2.48431,9000000.0
2008-10-03 09:49:00,2.48373,2.48459,2.48288,2.48388,6750000.0
2008-10-03 09:50:00,2.48324,2.48488,2.47947,2.48488,8750000.0
2008-10-03 09:51:00,2.48488,2.48496,2.48164,2.48164,6500000.0
2008-10-03 09:52:00,2.48439,2.48458,2.48104,2.48372,7250000.0
2008-10-03 09:53:00,2.4831,2.48366,2.48142,2.48328,9500000.0
2008-10-03 09:54:00,2.48313,2.48346,2.48045,2.48319,7250000.0
2008-10-03 09:55:00,2.48225,2.48429,2.47839,2.48182,14750000.0
2008-10-03 09:56:00,2.48102,2.48372,2.47864,2.47979,13380000.0
2008-10-03 09:57:00,2.48218,2.4828,2.47897,2.48224,15250000.0
2008-10-03 09:58:00,2.48031,2.48158,2.47551,2.48158,7000000.0
2008-10-03 09:59:00,2.48049,2.48294,2.47848,2.47986,8750000.0
2008-10-03 10:00:00,2.47919,2.4801,2.47612,2.47612,9750000.0
2008-10-03 10:01:00,2.47806,2.47806,2.46936,2.47256,8750000.0
2008-10-03 10:02:00,2.47485,2.47662,2.46983,2.47439,13250000.0
2008-10-03 10:03:00,2.47503,2.4766,2.47165,2.47559,13760000.0
2008-10-03 10:04:00,2.47738,2.47825,2.47495,2.47692,17630000.0
2008-10-03 10:05:00,2.47688,2.47688,2.46799,2.47299,12000000.0
2008-10-03 10:06:00,2.47184,2.47413,2.47131,2.47372,5750000.0
2008-10-03 10:07:00,2.47237,2.47363,2.46836,2.47313,12000000.0
2008-10-03 10:08:00,2.47196,2.47332,2.46769,2.47029,8630000.0
2008-10-03 10:09:00,2.46868,2.47333,2.46843,2.47091,10750000.0
2008-10-03 10:10:00,2.47215,2.47266,2.46922,2.47223,9630000.0
2008-10-03 10:11:00,2.47241,2.47347,2.46929,2.46929,5500000.0
2008-10-03 10:12:00,2.4736,2.4736,2.47173,2.47294,7500000.0
2008-10-03 10:13:00,2.47177,2.47236,2.46862,2.46862,8750000.0
2008-10-03 10:14:00,2.47126,2.47201,2.4684,2.47201,8380000.0
2008-10-03 10:15:00,2.46915,2.47154,2.46447,2.47017,10380000.0
2008-10-03 10:16:00,2.4702,2.4704,2.46816,2.46974,7500000.0
2008-10-03 10:17:00,2.4704,2.47067,2.46446,2.46925,6750000.0
2008-10-03 10:18:00,2.46862,2.47041,2.46667,2.46875,6250000.0
2008-10-03 10:19:00,2.47072,2.472,2.46662,2.46985,7750000.0
2008-10-03 10:20:00,2.46966,2.46966,2.46488,2.46784,6630000.0
2008-10-03 10:21:00,2.47013,2.4709,2.46591,2.47068,9250000.0
2008-10-03 10:22:00,2.47061,2.47063,2.46837,2.46952,6250000.0
2008-10-03 10:23:00,2.4674,2.46953,2.46711,2.46935,6250000.0
2008-10-03 10:24:00,2.46633,2.46863,2.4629,2.46597,9500000.0
2008-10-03 10:25:00,2.46702,2.46747,2.4646,2.46661,11750000.0
2008-10-03 10:26:00,2.4666,2.46773,2.46379,2.46703,5500000.0
2008-10-03 10:27:00,2.46653,2.46752,2.46156,2.46539,6750000.0
2008-10-03 10:28:00,2.46262,2.46686,2.46262,2.46539,12000000.0
2008-10-03 10:29:00,2.46551,2.46665,2.46462,2.46665,7000000.0
2008-10-03 10:30:00,2.46348,2.46691,2.46041,2.46181,8130000.0
2008-10-03 10:31:00,2.46612,2.46612,2.46103,2.46174,6750000.0
2008-10-03 10:32:00,2.46653,2.46666,2.46281,2.46511,8250000.0
2008-10-03 10:33:00,2.46662,2.46674,2.46106,2.46556,13130000.0
2008-10-03 10:34:00,2.46693,2.46712,2.46023,2.46611,8500000.0
2008-10-03 10:35:00,2.4672,2.46746,2.46227,2.46333,10250000.0
2008-10-03 10:36:00,2.46811,2.46832,2.46394,2.46652,14750000.0
2008-10-03 10:37:00,2.4681,2.4681,2.46522,2.46522,13750000.0
2008-10-03 10:38:00,2.46656,2.46862,2.46388,2.46771,5630000.0
2008-10-03 10:39:00,2.46844,2.4687,2.46389,2.46488,5250000.0
2008-10-03 10:40:00,2.46575,2.46706,2.46266,2.46266,13500000.0
2008-10-03 10:41:00,2.46538,2.46744,2.46227,2.46227,5630000.0
2008-10-03 10:42:00,2.46604,2.46624,2.46413,2.46413,8250000.0
2008-10-03 10:43:00,2.46497,2.46497,2.46151,2.46151,8500000.0
2008-10-03 10:44:00,2.46019,2.4637,2.4574,2.4616,7750000.0
2008-10-03 10:45:00,2.46388,2.46431,2.45903,2.46422,7500000.0
2008-10-03 10:46:00,2.4628,2.46415,2.46115,2.4635,8750000.0
2008-10-03 10:47:00,2.46363,2.46534,2.4616,2.46455,7000000.0
2008-10-03 10:48:00,2.46338,2.46474,2.46292,2.46439,5500000.0
2008-10-03 10:49:00,2.4645,2.46461,2.45871,2.46061,15250000.0
2008-10-03 10:50:00,2.46168,2.46343,2.46044,2.46055,7000000.0
2008-10-03 10:51:00,2.46037,2.46243,2.45906,2.46191,10750000.0
2008-10-03 10:52:00,2.46239,2.46338,2.46159,2.46222,7380000.0
2008-10-03 10:53:00,2.46225,2.46225,2.46058,2.46133,7000000.0
2008-10-03 10:54:00,2.46091,2.46257,2.45895,2.46207,8250000.0
2008-10-03 10:55:00,2.46167,2.46386,2.46005,2.46386,12250000.0
2008-10-03 10:56:00,2.46359,2.46526,2.45936,2.46384,8500000.0
2008-10-03 10:57:00,2.46466,2.46492,2.46093,2.46408,9000000.0
2008-10-03 10:58:00,2.46336,2.46461,2.46219,2.46391,9260000.0
2008-10-03 10:59:00,2.46279,2.46393,2.46211,2.46312,6250000.0
2008-10-03 11:00:00,2.46293,2.46378,2.46127,2.46378,7750000.0
2008-10-03 11:01:00,2.46298,2.46412,2.45961,2.46124,9000000.0
2008-10-03 11:02:00,2.46441,2.46441,2.46194,2.46396,11750000.0
2008-10-03 11:03:00,2.46136,2.46364,2.46004,2.46257,10130000.0
2008-10-03 11:04:00,2.4598,2.46364,2.45918,2.46364,6250000.0
2008-10-03 11:05:00,2.46501,2.46501,2.46015,2.46198,7750000.0
2008-10-03 11:06:00,2.4624,2.46415,2.45767,2.46329,12250000.0
2008-10-03 11:07:00,2.4637,2.46432,2.46165,2.46316,9750000.0
2008-10-03 11:08:00,2.46419,2.46419,2.46066,2.46163,7000000.0
2008-10-03 11:09:00,2.46348,2.46473,2.46272,2.46318,6000000.0
2008-10-03 11:10:00,2.46464,2.46549,2.46219,2.46549,12250000.0
2008-10-03 11:11:00,2.46511,2.46617,2.46188,2.46524,9630000.0
2008-10-03 11:12:00,2.46568,2.46684,2.46329,2.46684,12630000.0
2008-10-03 11:13:00,2.46495,2.46868,2.46363,2.46747,7380000.0
2008-10-03 11:14:00,2.46771,2.47217,2.46677,2.46691,8130000.0
2008-10-03 11:15:00,2.46773,2.46838,2.46465,2.46748,8500000.0
2008-10-03 11:16:00,2.46605,2.46784,2.46243,2.46712,16750000.0
2008-10-03 11:17:00,2.46342,2.46661,2.4627,2.46661,10500000.0
2008-10-03 11:18:00,2.46379,2.46569,2.46122,2.46305,6250000.0
2008-10-03 11:19:00,2.46226,2.46407,2.46133,2.46161,7630000.0
2008-10-03 11:20:00,2.46179,2.46327,2.457,2.46092,9630000.0
2008-10-03 11:21:00,2.46376,2.46376,2.45661,2.46334,13510000.0
2008-10-03 11:22:00,2.4642,2.4642,2.46177,2.46418,5630000.0
2008-10-03 11:23:00,2.46316,2.46476,2.4595,2.46313,10250000.0
2008-10-03 11:24:00,2.46397,2.46487,2.45892,2.46353,14500000.0
2008-10-03 11:25:00,2.46412,2.46412,2.45958,2.45958,15760000.0
2008-10-03 11:26:00,2.46333,2.46368,2.46147,2.46337,9250000.0
2008-10-03 11:27:00,2.46396,2.46396,2.45807,2.46273,7000000.0
2008-10-03 11:28:00,2.46141,2.46258,2.45967,2.46253,10000000.0
2008-10-03 11:29:00,2.46212,2.46377,2.45939,2.46377,10500000.0
2008-10-03 11:30:00,2.46288,2.46308,2.46117,2.46295,6500000.0
2008-10-03 11:31:00,2.46207,2.46268,2.46005,2.46028,11000000.0
2008-10-03 11:32:00,2.45906,2.46224,2.45864,2.46224,14250000.0
2008-10-03 11:33:00,2.4615,2.46283,2.45989,2.45989,10000000.0
2008-10-03 11:34:00,2.45973,2.46212,2.45687,2.46212,5500000.0
2008-10-03 11:35:00,2.45768,2.46339,2.45768,2.46339,5500000.0
2008-10-03 11:36:00,2.46292,2.46383,2.45899,2.46292,7500000.0
2008-10-03 11:37:00,2.46501,2.46545,2.46103,2.46258,10500000.0
2008-10-03 11:38:00,2.46247,2.46487,2.46239,2.46239,5500000.0
2008-10-03 11:39:00,2.46308,2.46538,2.45788,2.46304,10250000.0
2008-10-03 11:40:00,2.4619,2.46624,2.46055,2.46624,7250000.0
2008-10-03 11:41:00,2.46584,2.46676,2.46141,2.46482,5250000.0
2008-10-03 11:42:00,2.46578,2.46665,2.46265,2.46617,13250000.0
2008-10-03 11:43:00,2.46512,2.46747,2.46232,2.46747,8010000.0
2008-10-03 11:44:00,2.46577,2.46768,2.46443,2.46555,7000000.0
2008-10-03 11:45:00,2.46721,2.46748,2.46472,2.4655,9880000.0
2008-10-03 11:46:00,2.46712,2.46805,2.46472,2.46604,10000000.0
2008-10-03 11:47:00,2.46866,2.46866,2.46634,2.4683,8750000.0
2008-10-03 11:48:00,2.46745,2.47074,2.46691,2.47033,6000000.0
2008-10-03 11:49:00,2.46911,2.47014,2.46432,2.46917,10500000.0
2008-10-03 11:50:00,2.47074,2.47074,2.46725,2.46804,7130000.0
2008-10-03 11:51:00,2.46725,2.47029,2.46611,2.46659,11750000.0
2008-10-03 11:52:00,2.47047,2.47047,2.46688,2.46843,11500000.0
2008-10-03 11:53:00,2.47086,2.47086,2.46571,2.46959,10500000.0
2008-10-03 11:54:00,2.47112,2.47145,2.4689,2.4711,8630000.0
2008-10-03 11:55:00,2.47127,2.47197,2.46801,2.47141,8500000.0
2008-10-03 11:56:00,2.47166,2.47282,2.46792,2.47282,10880000.0
2008-10-03 11:57:00,2.47151,2.47219,2.46799,2.47182,14880000.0
2008-10-03 11:58:00,2.47094,2.4731,2.4692,2.47113,9130000.0
2008-10-03 11:59:00,2.47186,2.47191,2.46913,2.47122,8000000.0
2008-10-03 12:00:00,2.47028,2.47136,2.46953,2.47117,11250000.0
2008-10-03 12:01:00,2.47072,2.47072,2.46716,2.47039,7500000.0
2008-10-03 12:02:00,2.47034,2.47308,2.46689,2.47308,10250000.0
2008-10-03 12:03:00,2.47328,2.47367,2.46825,2.46979,8500000.0
2008-10-03 12:04:00,2.47186,2.47243,2.46611,2.47136,8750000.0
2008-10-03 12:05:00,2.47212,2.47299,2.46718,2.46947,10750000.0
2008-10-03 12:06:00,2.46989,2.47035,2.4671,2.46858,8250000.0
2008-10-03 12:07:00,2.47128,2.47151,2.46945,2.4702,6000000.0
2008-10-03 12:08:00,2.4706,2.47092,2.46816,2.46883,8500000.0
2008-10-03 12:09:00,2.46986,2.47005,2.46535,2.46952,7750000.0
2008-10-03 12:10:00,2.4718,2.4718,2.46541,2.47103,8750000.0
2008-10-03 12:11:00,2.47123,2.47123,2.46675,2.46788,9000000.0
2008-10-03 12:12:00,2.47012,2.4709,2.4675,2.47039,7000000.0
2008-10-03 12:13:00,2.4663,2.47025,2.4655,2.46972,8000000.0
2008-10-03 12:14:00,2.46973,2.47055,2.46527,2.47055,10000000.0
2008-10-03 12:15:00,2.46907,2.47093,2.46692,2.46984,6250000.0
2008-10-03 12:16:00,2.46631,2.4704,2.46403,2.46894,11750000.0
2008-10-03 12:17:00,2.46515,2.46843,2.46515,2.46843,5630000.0
2008-10-03 12:18:00,2.46736,2.46889,2.46622,2.46765,5250000.0
2008-10-03 12:19:00,2.46806,2.46852,2.46577,2.46673,10500000.0
2008-10-03 12:20:00,2.46504,2.46651,2.46135,2.46561,7750000.0
2008-10-03 12:21:00,2.46561,2.46977,2.46494,2.46494,9250000.0
2008-10-03 12:22:00,2.46683,2.46914,2.46385,2.46767,8500000.0
2008-10-03 12:23:00,2.4691,2.4691,2.46521,2.4678,8250000.0
2008-10-03 12:24:00,2.46829,2.46953,2.46624,2.46702,13250000.0
2008-10-03 12:25:00,2.4668,2.46865,2.46661,2.4678,7000000.0
2008-10-03 12:26:00,2.46843,2.46901,2.46362,2.46382,14000000.0
2008-10-03 12:27:00,2.46868,2.46868,2.46383,2.46547,9880000.0
2008-10-03 12:28:00,2.46673,2.46791,2.46419,2.4677,8380000.0
2008-10-03 12:29:00,2.46823,2.46833,2.46396,2.46544,11000000.0
2008-10-03 12:30:00,2.46603,2.46816,2.46502,2.46502,8250000.0
2008-10-03 12:31:00,2.46846,2.46846,2.46618,2.46679,6500000.0
2008-10-03 12:32:00,2.46797,2.46848,2.46123,2.46445,6500000.0
2008-10-03 12:33:00,2.46623,2.46808,2.46327,2.46574,6250000.0
2008-10-03 12:34:00,2.46729,2.46871,2.46384,2.4656,10880000.0
2008-10-03 12:35:00,2.46729,2.46769,2.46315,2.4657,6250000.0
2008-10-03 12:36:00,2.46764,2.46916,2.46384,2.46916,9250000.0
2008-10-03 12:37:00,2.46731,2.46951,2.46333,2.46497,9880000.0
2008-10-03 12:38:00,2.468,2.46924,2.46536,2.46565,9750000.0
2008-10-03 12:39:00,2.46923,2.47084,2.46669,2.46938,7750000.0
2008-10-03 12:40:00,2.46514,2.47017,2.46514,2.47017,12250000.0
2008-10-03 12:41:00,2.47137,2.47137,2.4647,2.4647,10250000.0
2008-10-03 12:42:00,2.46895,2.47155,2.46835,2.47155,8250000.0
2008-10-03 12:43:00,2.4707,2.47241,2.46934,2.47241,14630000.0
2008-10-03 12:44:00,2.47163,2.47377,2.46869,2.46899,7000000.0
2008-10-03 12:45:00,2.47049,2.4713,2.46567,2.47036,11500000.0
2008-10-03 12:46:00,2.47001,2.47162,2.46839,2.46839,5500000.0
2008-10-03 12:47:00,2.46987,2.47028,2.4684,2.46923,5500000.0
2008-10-03 12:48:00,2.47103,2.47142,2.46609,2.46704,8250000.0
2008-10-03 12:49:00,2.46953,2.47019,2.46735,2.46953,7750000.0
2008-10-03 12:50:00,2.4695,2.47044,2.46833,2.47008,15000000.0
2008-10-03 12:51:00,2.4705,2.47157,2.46452,2.46928,7750000.0
2008-10-03 12:52:00,2.47327,2.47327,2.46754,2.46814,8250000.0
2008-10-03 12:53:00,2.46837,2.4706,2.46735,2.46959,8500000.0
2008-10-03 12:54:00,2.46865,2.47216,2.46865,2.46936,12250000.0
2008-10-03 12:55:00,2.46904,2.4721,2.46718,2.46781,10500000.0
2008-10-03 12:56:00,2.46952,2.47119,2.46532,2.46869,13250000.0
2008-10-03 12:57:00,2.47032,2.47293,2.46705,2.47015,8500000.0
2008-10-03 12:58:00,2.46934,2.47281,2.4679,2.47019,7000000.0
2008-10-03 12:59:00,2.47021,2.47158,2.46938,2.46938,14000000.0
2008-10-03 13:00:00,2.46805,2.47,2.4654,2.46913,7750000.0
2008-10-03 13:01:00,2.46811,2.4709,2.46659,2.46798,10630000.0
2008-10-03 13:02:00,2.46511,2.46815,2.46177,2.46674,11750000.0
2008-10-03 13:03:00,2.46187,2.46718,2.46187,2.46564,10250000.0
2008-10-03 13:04:00,2.46446,2.46667,2.46183,2.46524,9000000.0
2008-10-03 13:05:00,2.46243,2.46639,2.46243,2.46634,13750000.0
2008-10-03 13:06:00,2.46157,2.46609,2.46157,2.46358,6500000.0
2008-10-03 13:07:00,2.46258,2.46773,2.46258,2.46528,12750000.0
2008-10-03 13:08:00,2.46566,2.46664,2.4638,2.46664,5750000.0
2008-10-03 13:09:00,2.46616,2.46616,2.46243,2.46506,7750000.0
2008-10-03 13:10:00,2.46647,2.46707,2.46477,2.4659,10130000.0
2008-10-03 13:11:00,2.46654,2.46824,2.46389,2.46824,10750000.0
2008-10-03 13:12:00,2.46688,2.46721,2.46419,2.46687,10750000.0
2008-10-03 13:13:00,2.46482,2.46722,2.46266,2.46715,8380000.0
2008-10-03 13:14:00,2.46239,2.46701,2.46,2.46638,5750000.0
2008-10-03 13:15:00,2.46564,2.46621,2.46354,2.46354,6500000.0
2008-10-03 13:16:00,2.46594,2.46658,2.46053,2.4661,9380000.0
2008-10-03 13:17:00,2.46602,2.46758,2.46428,2.46758,13380000.0
2008-10-03 13:18:00,2.46509,2.46821,2.46509,2.46821,10500000.0
2008-10-03 13:19:00,2.46717,2.46909,2.46607,2.46875,7750000.0
2008-10-03 13:20:00,2.46631,2.47006,2.46624,2.46693,11000000.0
2008-10-03 13:21:00,2.46882,2.47064,2.46621,2.4696,6750000.0
2008-10-03 13:22:00,2.47021,2.47021,2.46657,2.46758,9630000.0
2008-10-03 13:23:00,2.47012,2.47052,2.46779,2.47052,12380000.0
2008-10-03 13:24:00,2.47045,2.47181,2.46626,2.47036,11750000.0
2008-10-03 13:25:00,2.47043,2.47043,2.46374,2.4687,16500000.0
2008-10-03 13:26:00,2.46688,2.47036,2.46688,2.47036,9380000.0
2008-10-03 13:27:00,2.47046,2.47097,2.46481,2.46922,8750000.0
2008-10-03 13:28:00,2.46973,2.4731,2.46973,2.47149,7750000.0
2008-10-03 13:29:00,2.47165,2.4731,2.46984,2.46984,8000000.0
2008-10-03 13:30:00,2.4683,2.47224,2.4683,2.47096,6250000.0
2008-10-03 13:31:00,2.47059,2.47245,2.468,2.4714,6250000.0
2008-10-03 13:32:00,2.47197,2.47238,2.46994,2.47094,6500000.0
2008-10-03 13:33:00,2.47078,2.47078,2.46275,2.46907,12380000.0
2008-10-03 13:34:00,2.46969,2.47105,2.46881,2.47105,9880000.0
2008-10-03 13:35:00,2.47006,2.47195,2.46854,2.47076,13000000.0
2008-10-03 13:36:00,2.47192,2.47229,2.46719,2.47137,7500000.0
2008-10-03 13:37:00,2.46885,2.47136,2.46738,2.46738,8000000.0
2008-10-03 13:38:00,2.47224,2.47228,2.46672,2.46911,16250000.0
2008-10-03 13:39:00,2.46994,2.47085,2.46322,2.47085,6500000.0
2008-10-03 13:40:00,2.46945,2.47069,2.46292,2.46789,15130000.0
2008-10-03 13:41:00,2.47049,2.47147,2.46618,2.47089,8500000.0
2008-10-03 13:42:00,2.47029,2.4714,2.46752,2.47053,10000000.0
2008-10-03 13:43:00,2.4717,2.47194,2.4669,2.47192,11750000.0
2008-10-03 13:44:00,2.47172,2.47435,2.46773,2.46971,9380000.0
2008-10-03 13:45:00,2.47197,2.47374,2.47055,2.47315,7500000.0
2008-10-03 13:46:00,2.47369,2.47423,2.4706,2.47198,7500000.0
2008-10-03 13:47:00,2.47243,2.4735,2.47024,2.47292,12750000.0
2008-10-03 13:48:00,2.47384,2.47384,2.46827,2.47089,5750000.0
2008-10-03 13:49:00,2.47085,2.47396,2.4705,2.47295,10500000.0
2008-10-03 13:50:00,2.47098,2.47296,2.47013,2.47261,5880000.0
2008-10-03 13:51:00,2.47428,2.47428,2.46711,2.47148,8250000.0
2008-10-03 13:52:00,2.47286,2.47326,2.46905,2.47326,7500000.0
2008-10-03 13:53:00,2.47335,2.47335,2.46723,2.47068,12250000.0
2008-10-03 13:54:00,2.47106,2.47337,2.46835,2.47146,6500000.0
2008-10-03 13:55:00,2.47218,2.4725,2.46791,2.47249,9000000.0
2008-10-03 13:56:00,2.4679,2.47243,2.46712,2.4684,11000000.0
2008-10-03 13:57:00,2.47102,2.47102,2.46889,2.47039,7000000.0
2008-10-03 13:58:00,2.46978,2.47124,2.46705,2.46759,10250000.0
2008-10-03 13:59:00,2.46914,2.46986,2.46323,2.46323,10250000.0
2008-10-03 14:00:00,2.47009,2.4714,2.46986,2.47,10130000.0
2008-10-03 14:01:00,2.46978,2.472,2.46698,2.46783,8500000.0
2008-10-03 14:02:00,2.46833,2.47296,2.46833,2.47296,11750000.0
2008-10-03 14:03:00,2.4686,2.4737,2.4686,2.47164,9500000.0
2008-10-03 14:04:00,2.47005,2.47399,2.47005,2.47246,9000000.0
2008-10-03 14:05:00,2.47116,2.47276,2.46914,2.47154,5500000.0
2008-10-03 14:06:00,2.46946,2.47279,2.46899,2.47221,6750000.0
2008-10-03 14:07:00,2.47212,2.47267,2.46822,2.47156,12000000.0
2008-10-03 14:08:00,2.47231,2.47232,2.46942,2.47197,7500000.0
2008-10-03 14:09:00,2.46991,2.47201,2.46769,2.47106,8500000.0
2008-10-03 14:10:00,2.47069,2.47176,2.46937,2.47132,8380000.0
2008-10-03 14:11:00,2.47194,2.47194,2.46543,2.47179,12130000.0
2008-10-03 14:12:00,2.47105,2.4717,2.47003,2.47003,12000000.0
2008-10-03 14:13:00,2.47319,2.47345,2.46971,2.47345,7630000.0
2008-10-03 14:14:00,2.46948,2.47325,2.46909,2.46909,8750000.0
2008-10-03 14:15:00,2.47333,2.47464,2.47212,2.47464,9750000.0
2008-10-03 14:16:00,2.47372,2.47419,2.47176,2.47345,9250000.0
2008-10-03 14:17:00,2.47404,2.47466,2.47266,2.47417,5500000.0
2008-10-03 14:18:00,2.47525,2.47525,2.47159,2.47493,11000000.0
2008-10-03 14:19:00,2.47124,2.47507,2.47124,2.47172,5880000.0
2008-10-03 14:20:00,2.47071,2.47485,2.47007,2.47393,10250000.0
2008-10-03 14:21:00,2.47454,2.47476,2.46823,2.47404,7250000.0
2008-10-03 14:22:00,2.47099,2.47303,2.46954,2.47167,9750000.0
2008-10-03 14:23:00,2.47299,2.47306,2.46619,2.47166,12260000.0
2008-10-03 14:24:00,2.47252,2.47287,2.46793,2.47241,10000000.0
2008-10-03 14:25:00,2.473,2.473,2.46696,2.47181,12000000.0
2008-10-03 14:26:00,2.46991,2.47336,2.46921,2.47182,8500000.0
2008-10-03 14:27:00,2.47133,2.47224,2.46815,2.47069,7000000.0
2008-10-03 14:28:00,2.47052,2.47135,2.46707,2.46707,8500000.0
2008-10-03 14:29:00,2.47124,2.47124,2.46541,2.4693,10750000.0
2008-10-03 14:30:00,2.47182,2.47184,2.46951,2.46971,5750000.0
2008-10-03 14:31:00,2.47392,2.47606,2.4695,2.47545,8250000.0
2008-10-03 14:32:00,2.4776,2.4806,2.47452,2.47799,10000000.0
2008-10-03 14:33:00,2.48094,2.48141,2.47703,2.48006,8000000.0
2008-10-03 14:34:00,2.47836,2.47972,2.47294,2.47384,7750000.0
2008-10-03 14:35:00,2.47511,2.47579,2.47058,2.47492,12500000.0
2008-10-03 14:36:00,2.47365,2.47436,2.47012,2.47235,12000000.0
2008-10-03 14:37:00,2.47,2.47257,2.46933,2.47224,12250000.0
2008-10-03 14:38:00,2.47152,2.47789,2.47023,2.47096,9750000.0
2008-10-03 14:39:00,2.4695,2.47678,2.46909,2.47415,5500000.0
2008-10-03 14:40:00,2.47476,2.47493,2.47069,2.47385,12000000.0
2008-10-03 14:41:00,2.47175,2.47466,2.46954,2.47466,6500000.0
2008-10-03 14:42:00,2.47334,2.47334,2.46931,2.46931,8000000.0
2008-10-03 14:43:00,2.47073,2.47288,2.46515,2.47227,9000000.0
2008-10-03 14:44:00,2.46898,2.47476,2.46799,2.4744,7250000.0
2008-10-03 14:45:00,2.47552,2.47552,2.47045,2.47381,8250000.0
2008-10-03 14:46:00,2.47499,2.47545,2.47132,2.47492,9000000.0
2008-10-03 14:47:00,2.47479,2.47644,2.47218,2.47518,8000000.0
2008-10-03 14:48:00,2.47574,2.47815,2.47265,2.47571,10000000.0
2008-10-03 14:49:00,2.47904,2.48002,2.47668,2.48002,6250000.0
2008-10-03 14:50:00,2.47525,2.48093,2.47525,2.48093,8250000.0
2008-10-03 14:51:00,2.4806,2.48395,2.48027,2.48335,12000000.0
2008-10-03 14:52:00,2.48477,2.48662,2.48093,2.48445,11630000.0
2008-10-03 14:53:00,2.48443,2.48498,2.48079,2.48265,8250000.0
2008-10-03 14:54:00,2.48466,2.4855,2.47888,2.48495,14130000.0
2008-10-03 14:55:00,2.48518,2.48518,2.48103,2.48261,10000000.0
2008-10-03 14:56:00,2.48308,2.48507,2.48135,2.48334,11880000.0
2008-10-03 14:57:00,2.4829,2.48812,2.4829,2.48798,7000000.0
2008-10-03 14:58:00,2.48608,2.48907,2.48566,2.4872,9130000.0
2008-10-03 14:59:00,2.49062,2.49085,2.48682,2.48736,8500000.0
2008-10-03 15:00:00,2.48874,2.49025,2.48694,2.48828,10500000.0
2008-10-03 15:01:00,2.48895,2.48973,2.48374,2.48755,10250000.0
2008-10-03 15:02:00,2.48585,2.48858,2.4833,2.48742,8750000.0
2008-10-03 15:03:00,2.48446,2.48788,2.48259,2.48544,12500000.0
2008-10-03 15:04:00,2.48908,2.49099,2.48383,2.48746,8500000.0
2008-10-03 15:05:00,2.49236,2.49236,2.48815,2.48815,9500000.0
2008-10-03 15:06:00,2.49046,2.49046,2.48535,2.48811,7750000.0
2008-10-03 15:07:00,2.48574,2.48956,2.48499,2.48768,7250000.0
2008-10-03 15:08:00,2.4895,2.48977,2.48692,2.48977,9000000.0
2008-10-03 15:09:00,2.48945,2.49039,2.48522,2.49004,8500000.0
2008-10-03 15:10:00,2.48943,2.48984,2.48573,2.48984,10750000.0
2008-10-03 15:11:00,2.49066,2.49066,2.48786,2.48986,12500000.0
2008-10-03 15:12:00,2.48857,2.49181,2.48832,2.49092,9750000.0
2008-10-03 15:13:00,2.48791,2.49203,2.48491,2.49203,11880000.0
2008-10-03 15:14:00,2.49242,2.49242,2.48672,2.48672,5500000.0
2008-10-03 15:15:00,2.4911,2.49149,2.48842,2.48906,11630000.0
2008-10-03 15:16:00,2.49086,2.49269,2.49031,2.49167,9750000.0
2008-10-03 15:17:00,2.49252,2.49333,2.48755,2.49333,10750000.0
2008-10-03 15:18:00,2.49446,2.49592,2.49255,2.49482,7500000.0
2008-10-03 15:19:00,2.49854,2.49873,2.49372,2.49372,7000000.0
2008-10-03 15:20:00,2.49721,2.49861,2.49512,2.49681,6500000.0
2008-10-03 15:21:00,2.49605,2.49836,2.4908,2.4964,10380000.0
2008-10-03 15:22:00,2.49773,2.49779,2.49232,2.49449,11250000.0
2008-10-03 15:23:00,2.49747,2.49805,2.49378,2.49805,8500000.0
2008-10-03 15:24:00,2.49697,2.49904,2.49191,2.49499,12250000.0
2008-10-03 15:25:00,2.49463,2.49547,2.49155,2.49536,9630000.0
2008-10-03 15:26:00,2.494,2.49474,2.49086,2.49453,15250000.0
2008-10-03 15:27:00,2.49422,2.49478,2.49255,2.49478,6000000.0
2008-10-03 15:28:00,2.49373,2.49448,2.49093,2.49262,5250000.0
2008-10-03 15:29:00,2.48874,2.49378,2.48874,2.49305,5750000.0
2008-10-03 15:30:00,2.4915,2.49254,2.48849,2.49127,6500000.0
2008-10-03 15:31:00,2.49214,2.49286,2.48949,2.48949,8000000.0
2008-10-03 15:32:00,2.49008,2.49105,2.48656,2.49073,14750000.0
2008-10-03 15:33:00,2.48856,2.49063,2.48705,2.4871,9000000.0
2008-10-03 15:34:00,2.48864,2.48925,2.48682,2.48925,5500000.0
2008-10-03 15:35:00,2.4867,2.48822,2.48053,2.487,6750000.0
2008-10-03 15:36:00,2.48764,2.48881,2.48418,2.4873,11500000.0
2008-10-03 15:37:00,2.48677,2.48711,2.48517,2.4862,9130000.0
2008-10-03 15:38:00,2.48252,2.48621,2.48096,2.48521,11250000.0
2008-10-03 15:39:00,2.48492,2.48492,2.47883,2.48083,8250000.0
2008-10-03 15:40:00,2.482,2.48464,2.47602,2.48294,8250000.0
2008-10-03 15:41:00,2.47556,2.4814,2.47556,2.4761,7750000.0
2008-10-03 15:42:00,2.47955,2.48113,2.47874,2.48083,5750000.0
2008-10-03 15:43:00,2.47973,2.48107,2.4763,2.48107,5750000.0
2008-10-03 15:44:00,2.48012,2.48116,2.47589,2.47589,11000000.0
2008-10-03 15:45:00,2.48027,2.4819,2.47758,2.47972,14880000.0
2008-10-03 15:46:00,2.48041,2.4815,2.47768,2.48001,12750000.0
2008-10-03 15:47:00,2.48088,2.48197,2.47871,2.48073,11750000.0
2008-10-03 15:48:00,2.48209,2.48209,2.47842,2.48041,7000000.0
2008-10-03 15:49:00,2.47967,2.47999,2.47304,2.47942,8500000.0
2008-10-03 15:50:00,2.47866,2.47969,2.47448,2.47884,12500000.0
2008-10-03 15:51:00,2.47743,2.47836,2.47323,2.47772,7880000.0
2008-10-03 15:52:00,2.47535,2.47897,2.47354,2.47737,9250000.0
2008-10-03 15:53:00,2.47756,2.47932,2.47632,2.47848,8000000.0
2008-10-03 15:54:00,2.47718,2.47869,2.47163,2.47797,10250000.0
2008-10-03 15:55:00,2.48066,2.48066,2.47491,2.47925,8880000.0
2008-10-03 15:56:00,2.47957,2.4814,2.47307,2.4748,10380000.0
2008-10-03 15:57:00,2.47644,2.47975,2.47455,2.47578,10250000.0
2008-10-03 15:58:00,2.47812,2.47812,2.47274,2.47274,8000000.0
2008-10-03 15:59:00,2.47535,2.47771,2.47255,2.47633,12260000.0
2008-10-03 16:00:00,2.47804,2.47853,2.47325,2.47661,11500000.0
2008-10-03 16:01:00,2.47856,2.47938,2.47474,2.47474,12000000.0
2008-10-03 16:02:00,2.47726,2.47769,2.47218,2.47218,6250000.0
2008-10-03 16:03:00,2.47687,2.47737,2.47479,2.47584,6750000.0
2008-10-03 16:04:00,2.475,2.47667,2.47374,2.47632,8130000.0
2008-10-03 16:05:00,2.47548,2.4783,2.47291,2.47757,11750000.0
2008-10-03 16:06:00,2.47664,2.47867,2.47604,2.47867,8000000.0
2008-10-03 16:07:00,2.47512,2.47797,2.47512,2.47782,8500000.0
2008-10-03 16:08:00,2.47515,2.47872,2.47515,2.47872,5250000.0
2008-10-03 16:09:00,2.47937,2.4794,2.47719,2.479,9380000.0
2008-10-03 16:10:00,2.47733,2.48044,2.47639,2.48044,13750000.0
2008-10-03 16:11:00,2.47867,2.48095,2.47648,2.47973,11500000.0
2008-10-03 16:12:00,2.48144,2.48396,2.47869,2.47975,11500000.0
2008-10-03 16:13:00,2.48076,2.48227,2.47946,2.48227,5500000.0
2008-10-03 16:14:00,2.48223,2.48223,2.47853,2.48219,7000000.0
2008-10-03 16:15:00,2.48082,2.48193,2.47841,2.4812,9500000.0
2008-10-03 16:16:00,2.4819,2.48273,2.47924,2.48167,9500000.0
2008-10-03 16:17:00,2.4812,2.48272,2.47941,2.48019,6000000.0
2008-10-03 16:18:00,2.47933,2.47997,2.47542,2.47895,13500000.0
2008-10-03 16:19:00,2.48024,2.48024,2.47488,2.4753,13250000.0
2008-10-03 16:20:00,2.47817,2.47919,2.47124,2.47683,8750000.0
2008-10-03 16:21:00,2.47631,2.47947,2.47338,2.47672,5500000.0
2008-10-03 16:22:00,2.47978,2.47978,2.47441,2.47585,9380000.0
2008-10-03 16:23:00,2.47716,2.47851,2.47509,2.47826,9250000.0
2008-10-03 16:24:00,2.47718,2.47861,2.47433,2.47726,13000000.0
2008-10-03 16:25:00,2.47773,2.47838,2.47471,2.47471,6750000.0
2008-10-03 16:26:00,2.47492,2.47714,2.47294,2.47714,12000000.0
2008-10-03 16:27:00,2.4762,2.47644,2.47189,2.47443,9000000.0
2008-10-03 16:28:00,2.47711,2.47851,2.47437,2.47823,9130000.0
2008-10-03 16:29:00,2.47806,2.47806,2.47512,2.47728,8000000.0
2008-10-03 16:30:00,2.47667,2.4769,2.47185,2.4769,6500000.0
2008-10-03 16:31:00,2.47259,2.47597,2.47109,2.47344,8000000.0
2008-10-03 16:32:00,2.47282,2.47357,2.47083,2.47233,7000000.0
2008-10-03 16:33:00,2.47321,2.4734,2.46933,2.47239,9500000.0
2008-10-03 16:34:00,2.4696,2.47299,2.46952,2.47214,11000000.0
2008-10-03 16:35:00,2.47166,2.47212,2.46704,2.46744,8500000.0
2008-10-03 16:36:00,2.47139,2.4716,2.46748,2.47053,12500000.0
2008-10-03 16:37:00,2.46715,2.47097,2.46715,2.47043,5880000.0
2008-10-03 16:38:00,2.4709,2.4709,2.46743,2.46939,8750000.0
2008-10-03 16:39:00,2.47084,2.47109,2.46603,2.46962,6500000.0
2008-10-03 16:40:00,2.47005,2.47045,2.46491,2.46861,6880000.0
2008-10-03 16:41:00,2.46791,2.46909,2.46354,2.46819,11500000.0
2008-10-03 16:42:00,2.46728,2.46755,2.46264,2.46588,9500000.0
2008-10-03 16:43:00,2.46305,2.46574,2.46305,2.46517,6000000.0
2008-10-03 16:44:00,2.46336,2.46523,2.46036,2.46272,7000000.0
2008-10-03 16:45:00,2.46087,2.46197,2.45622,2.4596,12000000.0
2008-10-03 16:46:00,2.45984,2.46358,2.45851,2.45851,10000000.0
2008-10-03 16:47:00,2.45932,2.46111,2.45715,2.45951,5500000.0
2008-10-03 16:48:00,2.45712,2.45951,2.4525,2.45902,8250000.0
2008-10-03 16:49:00,2.4598,2.46187,2.45615,2.46187,7250000.0
2008-10-03 16:50:00,2.4609,2.4609,2.45545,2.4585,7500000.0
2008-10-03 16:51:00,2.45839,2.45839,2.45637,2.45732,7130000.0
2008-10-03 16:52:00,2.45975,2.46022,2.45331,2.45847,9000000.0
2008-10-03 16:53:00,2.45565,2.4591,2.45565,2.4571,8880000.0
2008-10-03 16:54:00,2.45575,2.45832,2.45273,2.45384,13380000.0
2008-10-03 16:55:00,2.4559,2.4559,2.45179,2.45179,6250000.0
2008-10-03 16:56:00,2.45458,2.45513,2.45293,2.45488,7130000.0
2008-10-03 16:57:00,2.45309,2.45424,2.4517,2.45424,6500000.0
2008-10-03 16:58:00,2.45168,2.45556,2.45168,2.4519,10250000.0
2008-10-03 16:59:00,2.45413,2.4568,2.45009,2.45565,11500000.0
2008-10-03 17:00:00,2.45686,2.45722,2.45125,2.45666,7000000.0
2008-10-03 17:01:00,2.45643,2.46066,2.4549,2.46066,7250000.0
2008-10-03 17:02:00,2.45887,2.45951,2.45511,2.45511,9000000.0
2008-10-03 17:03:00,2.45611,2.45761,2.45549,2.45721,12750000.0
2008-10-03 17:04:00,2.45481,2.45703,2.45384,2.45634,8500000.0
2008-10-03 17:05:00,2.45576,2.4563,2.45288,2.45501,7000000.0
2008-10-03 17:06:00,2.45543,2.45735,2.4536,2.45735,9380000.0
2008-10-03 17:07:00,2.45742,2.4584,2.45554,2.45822,14750000.0
2008-10-03 17:08:00,2.45349,2.45672,2.45349,2.45507,8000000.0
2008-10-03 17:09:00,2.45844,2.45845,2.45598,2.45845,6000000.0
2008-10-03 17:10:00,2.45261,2.46002,2.45261,2.45962,7750000.0
2008-10-03 17:11:00,2.45943,2.45988,2.45513,2.45898,5750000.0
2008-10-03 17:12:00,2.45839,2.45883,2.45571,2.4567,5750000.0
2008-10-03 17:13:00,2.45731,2.46136,2.45683,2.46136,9750000.0
2008-10-03 17:14:00,2.45782,2.46067,2.45668,2.45702,8500000.0
2008-10-03 17:15:00,2.45927,2.46011,2.45653,2.45714,11500000.0
2008-10-03 17:16:00,2.45748,2.4582,2.4547,2.4582,7630000.0
2008-10-03 17:17:00,2.45832,2.45941,2.45573,2.45941,8250000.0
2008-10-03 17:18:00,2.45789,2.46184,2.45789,2.46184,7500000.0
2008-10-03 17:19:00,2.45805,2.46076,2.45732,2.45895,13500000.0
2008-10-03 17:20:00,2.45899,2.46066,2.45679,2.46001,12500000.0
2008-10-03 17:21:00,2.46094,2.46207,2.45738,2.46152,11000000.0
2008-10-03 17:22:00,2.46283,2.46356,2.46053,2.46356,9250000.0
2008-10-03 17:23:00,2.46174,2.46291,2.45878,2.4624,10380000.0
2008-10-03 17:24:00,2.4595,2.4622,2.4595,2.46143,7500000.0
2008-10-03 17:25:00,2.45996,2.46164,2.45987,2.46101,11250000.0
2008-10-03 17:26:00,2.45956,2.46128,2.45783,2.46091,6880000.0
2008-10-03 17:27:00,2.45905,2.46132,2.45673,2.46132,9750000.0
2008-10-03 17:28:00,2.46125,2.46429,2.4605,2.46429,7750000.0
2008-10-03 17:29:00,2.46302,2.46315,2.45925,2.46297,6250000.0
2008-10-03 17:30:00,2.46074,2.46125,2.45814,2.45814,7630000.0
2008-10-03 17:31:00,2.45845,2.45845,2.45437,2.45766,5250000.0
2008-10-03 17:32:00,2.45438,2.45762,2.45205,2.45205,9500000.0
2008-10-03 17:33:00,2.45643,2.45722,2.45315,2.45448,13380000.0
2008-10-03 17:34:00,2.45722,2.45722,2.45188,2.45231,7250000.0
2008-10-03 17:35:00,2.44972,2.45454,2.44972,2.45055,5250000.0
2008-10-03 17:36:00,2.45124,2.45361,2.4493,2.45361,6500000.0
2008-10-03 17:37:00,2.4529,2.45514,2.45185,2.45185,8000000.0
2008-10-03 17:38:00,2.4534,2.45494,2.45128,2.45494,12500000.0
2008-10-03 17:39:00,2.45538,2.45562,2.45198,2.45198,7250000.0
2008-10-03 17:40:00,2.4537,2.4537,2.44944,2.45088,8760000.0
2008-10-03 17:41:00,2.44949,2.45012,2.44803,2.44803,10250000.0
2008-10-03 17:42:00,2.44807,2.45033,2.44714,2.44937,11000000.0
2008-10-03 17:43:00,2.44882,2.44969,2.44713,2.44969,5250000.0
2008-10-03 17:44:00,2.44962,2.44981,2.44602,2.44731,6750000.0
2008-10-03 17:45:00,2.44996,2.44996,2.44762,2.44851,6000000.0
2008-10-03 17:46:00,2.44799,2.44939,2.44449,2.44483,15130000.0
2008-10-03 17:47:00,2.44768,2.44768,2.44266,2.44567,8750000.0
2008-10-03 17:48:00,2.4462,2.4479,2.44351,2.44501,6500000.0
2008-10-03 17:49:00,2.44495,2.45001,2.44492,2.44882,11000000.0
2008-10-03 17:50:00,2.44819,2.45048,2.44527,2.44822,10500000.0
2008-10-03 17:51:00,2.4463,2.44806,2.44405,2.44609,11630000.0
2008-10-03 17:52:00,2.44655,2.44877,2.44655,2.44822,5750000.0
2008-10-03 17:53:00,2.44837,2.44837,2.44302,2.44743,12750000.0
2008-10-03 17:54:00,2.44715,2.44861,2.44619,2.44836,8250000.0
2008-10-03 17:55:00,2.449,2.44971,2.44589,2.44589,5250000.0
2008-10-03 17:56:00,2.44589,2.4496,2.44555,2.44895,10250000.0
2008-10-03 17:57:00,2.44496,2.45042,2.44258,2.44575,7750000.0
2008-10-03 17:58:00,2.45122,2.45182,2.44709,2.44849,6750000.0
2008-10-03 17:59:00,2.45055,2.45388,2.44735,2.45388,8000000.0
2008-10-03 18:00:00,2.45141,2.45351,2.44884,2.45235,14500000.0
2008-10-03 18:01:00,2.45144,2.45444,2.44981,2.4518,10750000.0
2008-10-03 18:02:00,2.45338,2.45406,2.44991,2.45137,16750000.0
2008-10-03 18:03:00,2.45098,2.45098,2.44497,2.44859,5750000.0
2008-10-03 18:04:00,2.44902,2.44967,2.44657,2.44941,10000000.0
2008-10-03 18:05:00,2.45051,2.4511,2.44631,2.4486,9500000.0
2008-10-03 18:06:00,2.44881,2.44945,2.44559,2.44824,10130000.0
2008-10-03 18:07:00,2.4464,2.44726,2.4427,2.44646,14250000.0
2008-10-03 18:08:00,2.44439,2.44644,2.44334,2.44361,6000000.0
2008-10-03 18:09:00,2.44508,2.4455,2.44066,2.44113,10750000.0
2008-10-03 18:10:00,2.44185,2.4444,2.43994,2.44312,6000000.0
2008-10-03 18:11:00,2.44216,2.44431,2.43994,2.44431,9250000.0
2008-10-03 18:12:00,2.44022,2.44436,2.44022,2.44335,4880000.0
2008-10-03 18:13:00,2.44315,2.44443,2.44165,2.44373,5500000.0
2008-10-03 18:14:00,2.44489,2.44574,2.44159,2.44396,12260000.0
2008-10-03 18:15:00,2.44619,2.4464,2.44309,2.44578,10750000.0
2008-10-03 18:16:00,2.44433,2.44695,2.44131,2.44434,10500000.0
2008-10-03 18:17:00,2.44517,2.44717,2.44233,2.44282,18500000.0
2008-10-03 18:18:00,2.44403,2.44714,2.44056,2.44056,15260000.0
2008-10-03 18:19:00,2.44734,2.44734,2.4434,2.44581,5500000.0
2008-10-03 18:20:00,2.4436,2.44843,2.4436,2.4467,9000000.0
2008-10-03 18:21:00,2.44638,2.44869,2.44341,2.44826,7000000.0
2008-10-03 18:22:00,2.44479,2.44713,2.44317,2.4464,13000000.0
2008-10-03 18:23:00,2.44737,2.44737,2.44436,2.44708,6750000.0
2008-10-03 18:24:00,2.44753,2.45089,2.44463,2.45089,10750000.0
2008-10-03 18:25:00,2.44793,2.45183,2.44793,2.45119,9250000.0
2008-10-03 18:26:00,2.45016,2.45219,2.44616,2.45123,5500000.0
2008-10-03 18:27:00,2.45012,2.45134,2.4468,2.45134,7130000.0
2008-10-03 18:28:00,2.45166,2.45166,2.44815,2.45075,6500000.0
2008-10-03 18:29:00,2.44936,2.45149,2.44894,2.45142,5880000.0
2008-10-03 18:30:00,2.44987,2.45091,2.44418,2.45,15500000.0
2008-10-03 18:31:00,2.45111,2.45111,2.44825,2.44974,8250000.0
2008-10-03 18:32:00,2.45024,2.45145,2.44557,2.44934,9500000.0
2008-10-03 18:33:00,2.44879,2.44895,2.44697,2.44859,8500000.0
2008-10-03 18:34:00,2.44911,2.45015,2.4456,2.4456,12500000.0
2008-10-03 18:35:00,2.44709,2.44915,2.44248,2.44768,5750000.0
2008-10-03 18:36:00,2.44699,2.44929,2.44478,2.44918,14880000.0
2008-10-03 18:37:00,2.44754,2.44888,2.44245,2.44646,6750000.0
2008-10-03 18:38:00,2.44723,2.4506,2.44482,2.44931,14000000.0
2008-10-03 18:39:00,2.44491,2.44802,2.44478,2.44795,7750000.0
2008-10-03 18:40:00,2.44668,2.45145,2.44425,2.45145,5630000.0
2008-10-03 18:41:00,2.45012,2.45042,2.44625,2.44743,6750000.0
2008-10-03 18:42:00,2.44871,2.45152,2.4476,2.45103,8880000.0
2008-10-03 18:43:00,2.4523,2.45331,2.44782,2.45331,11250000.0
2008-10-03 18:44:00,2.45419,2.45548,2.45191,2.4535,14500000.0
2008-10-03 18:45:00,2.45222,2.45247,2.44799,2.45209,7250000.0
2008-10-03 18:46:00,2.45153,2.45335,2.44767,2.45182,9510000.0
2008-10-03 18:47:00,2.45139,2.45259,2.4462,2.4521,8500000.0
2008-10-03 18:48:00,2.45283,2.45317,2.44964,2.45141,8750000.0
2008-10-03 18:49:00,2.45207,2.45339,2.45138,2.45228,6750000.0
2008-10-03 18:50:00,2.45279,2.45474,2.45267,2.45474,7250000.0
2008-10-03 18:51:00,2.45493,2.45532,2.44883,2.44883,8750000.0
2008-10-03 18:52:00,2.45303,2.45303,2.44735,2.45143,8000000.0
2008-10-03 18:53:00,2.45027,2.45272,2.44969,2.45187,8750000.0
2008-10-03 18:54:00,2.45149,2.45249,2.44921,2.44998,12630000.0
2008-10-03 18:55:00,2.45152,2.4538,2.4478,2.45064,8000000.0
2008-10-03 18:56:00,2.45125,2.45216,2.44768,2.4486,14880000.0
2008-10-03 18:57:00,2.45142,2.45197,2.44692,2.44956,9750000.0
2008-10-03 18:58:00,2.45049,2.45282,2.4471,2.45079,14500000.0
2008-10-03 18:59:00,2.44782,2.45452,2.44634,2.45452,5250000.0
2008-10-03 19:00:00,2.45278,2.45577,2.44927,2.45289,16750000.0
2008-10-03 19:01:00,2.45176,2.45435,2.45005,2.45435,6130000.0
2008-10-03 19:02:00,2.45462,2.45462,2.44705,2.45337,13500000.0
2008-10-03 19:03:00,2.45332,2.45393,2.45104,2.45259,7750000.0
2008-10-03 19:04:00,2.45239,2.45464,2.45143,2.45253,5500000.0
2008-10-03 19:05:00,2.45325,2.45448,2.44872,2.45255,10500000.0
2008-10-03 19:06:00,2.45127,2.45671,2.45127,2.4544,11750000.0
2008-10-03 19:07:00,2.45333,2.45531,2.4487,2.45048,7750000.0
2008-10-03 19:08:00,2.45217,2.45515,2.45217,2.45512,9000000.0
2008-10-03 19:09:00,2.45542,2.45647,2.45402,2.45411,6250000.0
2008-10-03 19:10:00,2.45552,2.45552,2.45265,2.45457,5500000.0
2008-10-03 19:11:00,2.45467,2.45467,2.45142,2.45402,12500000.0
2008-10-03 19:12:00,2.45349,2.45415,2.45094,2.45262,6500000.0
2008-10-03 19:13:00,2.45274,2.45274,2.44826,2.45003,7750000.0
2008-10-03 19:14:00,2.44862,2.45099,2.44638,2.44638,7880000.0
2008-10-03 19:15:00,2.44996,2.45074,2.44487,2.44716,10250000.0
2008-10-03 19:16:00,2.45082,2.4515,2.44581,2.45036,16750000.0
2008-10-03 19:17:00,2.44924,2.45128,2.44842,2.44978,8250000.0
2008-10-03 19:18:00,2.44852,2.45027,2.44494,2.44614,11500000.0
2008-10-03 19:19:00,2.44839,2.45028,2.4459,2.4459,7500000.0
2008-10-03 19:20:00,2.44941,2.44941,2.44343,2.44489,8250000.0
2008-10-03 19:21:00,2.44752,2.44803,2.44181,2.44571,8250000.0
2008-10-03 19:22:00,2.44708,2.44734,2.44291,2.44665,13500000.0
2008-10-03 19:23:00,2.44516,2.44698,2.44396,2.44683,10000000.0
2008-10-03 19:24:00,2.44471,2.44547,2.44018,2.44547,8000000.0
2008-10-03 19:25:00,2.44375,2.44516,2.44034,2.44457,5880000.0
2008-10-03 19:26:00,2.44348,2.44348,2.44164,2.44267,8000000.0
2008-10-03 19:27:00,2.43681,2.44408,2.43681,2.44408,5750000.0
2008-10-03 19:28:00,2.44494,2.44573,2.43893,2.43893,6000000.0
2008-10-03 19:29:00,2.44116,2.44375,2.43788,2.44097,12500000.0
2008-10-03 19:30:00,2.44353,2.44358,2.44037,2.44177,5500000.0
2008-10-03 19:31:00,2.44137,2.44455,2.43929,2.44339,13140000.0
2008-10-03 19:32:00,2.4441,2.44658,2.44144,2.44542,9750000.0
2008-10-03 19:33:00,2.44247,2.44754,2.43996,2.44407,11500000.0
2008-10-03 19:34:00,2.44571,2.44824,2.44371,2.44787,18750000.0
2008-10-03 19:35:00,2.4459,2.4467,2.44152,2.44435,9500000.0
2008-10-03 19:36:00,2.44246,2.44812,2.44187,2.44812,5500000.0
2008-10-03 19:37:00,2.44538,2.44786,2.44132,2.4474,8500000.0
2008-10-03 19:38:00,2.44859,2.44859,2.44535,2.44535,8500000.0
2008-10-03 19:39:00,2.44804,2.44852,2.44652,2.44745,6510000.0
2008-10-03 19:40:00,2.44818,2.4485,2.44531,2.44776,7630000.0
2008-10-03 19:41:00,2.44878,2.45017,2.44555,2.44711,6500000.0
2008-10-03 19:42:00,2.45148,2.45148,2.44929,2.4493,7000000.0
2008-10-03 19:43:00,2.44933,2.45072,2.44915,2.45024,9000000.0
2008-10-03 19:44:00,2.45238,2.45362,2.44884,2.45362,8500000.0
2008-10-03 19:45:00,2.45151,2.45192,2.44517,2.45103,11130000.0
2008-10-03 19:46:00,2.44965,2.45271,2.4479,2.45132,8000000.0
2008-10-03 19:47:00,2.44925,2.45249,2.44925,2.45198,9250000.0
2008-10-03 19:48:00,2.45076,2.45195,2.44827,2.44834,7130000.0
2008-10-03 19:49:00,2.44725,2.45116,2.44614,2.44614,7880000.0
2008-10-03 19:50:00,2.44951,2.45062,2.4447,2.45014,8750000.0
2008-10-03 19:51:00,2.44787,2.44842,2.44386,2.44842,8750000.0
2008-10-03 19:52:00,2.44683,2.44839,2.4434,2.44742,10000000.0
2008-10-03 19:53:00,2.4479,2.44822,2.44364,2.4457,7000000.0
2008-10-03 19:54:00,2.44761,2.44924,2.44355,2.44822,7250000.0
2008-10-03 19:55:00,2.44673,2.44921,2.44549,2.44743,12130000.0
2008-10-03 19:56:00,2.44608,2.4468,2.44087,2.44473,9250000.0
2008-10-03 19:57:00,2.44463,2.44574,2.438,2.4415,17630000.0
2008-10-03 19:58:00,2.44371,2.44539,2.44146,2.44421,9380000.0
2008-10-03 19:59:00,2.44128,2.44537,2.44013,2.44531,5750000.0
2008-10-03 20:00:00,2.44487,2.44725,2.4437,2.44725,9000000.0
2008-10-03 20:01:00,2.44462,2.44754,2.44446,2.44446,8000000.0
2008-10-03 20:02:00,2.44709,2.44806,2.44494,2.44703,10750000.0
2008-10-03 20:03:00,2.44585,2.44747,2.44449,2.44747,9500000.0
2008-10-03 20:04:00,2.44636,2.44741,2.44535,2.44706,7500000.0
2008-10-03 20:05:00,2.44552,2.4464,2.443,2.44415,9630000.0
2008-10-03 20:06:00,2.44324,2.4459,2.43951,2.44301,7750000.0
2008-10-03 20:07:00,2.44609,2.4464,2.44251,2.44564,9750000.0
2008-10-03 20:08:00,2.4423,2.44367,2.4379,2.4379,9250000.0
2008-10-03 20:09:00,2.44086,2.443,2.43821,2.44299,10130000.0
2008-10-03 20:10:00,2.43975,2.44326,2.43865,2.44135,7130000.0
2008-10-03 20:11:00,2.44125,2.44235,2.43812,2.44111,11750000.0
2008-10-03 20:12:00,2.44112,2.44112,2.43771,2.43771,8750000.0
2008-10-03 20:13:00,2.43816,2.43971,2.43245,2.43971,6000000.0
2008-10-03 20:14:00,2.43891,2.44121,2.43692,2.43924,11010000.0
2008-10-03 20:15:00,2.43779,2.44106,2.4366,2.43803,8000000.0
2008-10-03 20:16:00,2.43734,2.44272,2.43734,2.44272,8000000.0
2008-10-03 20:17:00,2.4383,2.44276,2.43771,2.43771,10130000.0
2008-10-03 20:18:00,2.44036,2.44151,2.43653,2.44089,7000000.0
2008-10-03 20:19:00,2.4407,2.44154,2.43482,2.43986,6750000.0
2008-10-03 20:20:00,2.43936,2.44169,2.43734,2.43917,9880000.0
2008-10-03 20:21:00,2.44075,2.44179,2.43764,2.43994,11130000.0
2008-10-03 20:22:00,2.44021,2.44183,2.43956,2.44099,6250000.0
2008-10-03 20:23:00,2.43877,2.44211,2.43789,2.43838,7250000.0
2008-10-03 20:24:00,2.44229,2.44382,2.43919,2.43919,15750000.0
2008-10-03 20:25:00,2.44436,2.44536,2.44121,2.44466,9500000.0
2008-10-03 20:26:00,2.44244,2.44623,2.44035,2.44084,10750000.0
2008-10-03 20:27:00,2.44666,2.4472,2.4406,2.44414,6250000.0
2008-10-03 20:28:00,2.44527,2.44734,2.44271,2.44271,10250000.0
2008-10-03 20:29:00,2.4462,2.44671,2.44452,2.44659,9000000.0
2008-10-03 20:30:00,2.44682,2.44682,2.44162,2.44542,10750000.0
2008-10-03 20:31:00,2.44589,2.45064,2.44589,2.44756,9500000.0
2008-10-03 20:32:00,2.45023,2.45176,2.44866,2.44923,9750000.0
2008-10-03 20:33:00,2.45101,2.45181,2.44561,2.44561,11250000.0
2008-10-03 20:34:00,2.44855,2.45002,2.44606,2.44753,6500000.0
2008-10-03 20:35:00,2.44774,2.4481,2.44397,2.44659,5250000.0
2008-10-03 20:36:00,2.44364,2.4473,2.44325,2.4461,9750000.0
2008-10-03 20:37:00,2.4442,2.44721,2.44236,2.44486,10000000.0
2008-10-03 20:38:00,2.44732,2.44816,2.44422,2.44789,13500000.0
2008-10-03 20:39:00,2.44572,2.44798,2.44318,2.44318,7250000.0
2008-10-03 20:40:00,2.44686,2.44938,2.44392,2.44824,12000000.0
2008-10-03 20:41:00,2.44805,2.45069,2.44491,2.4491,17500000.0
2008-10-03 20:42:00,2.44666,2.44818,2.4437,2.44773,12250000.0
2008-10-03 20:43:00,2.44689,2.44744,2.44348,2.44463,6130000.0
2008-10-03 20:44:00,2.44829,2.44977,2.44409,2.44763,15380000.0
2008-10-03 20:45:00,2.4488,2.4488,2.44713,2.44815,5250000.0
2008-10-03 20:46:00,2.44423,2.44841,2.44303,2.4476,5500000.0
2008-10-03 20:47:00,2.44823,2.44887,2.44424,2.44747,7750000.0
2008-10-03 20:48:00,2.44509,2.44775,2.44421,2.44755,5250000.0
2008-10-03 20:49:00,2.4446,2.44803,2.44326,2.44755,7500000.0
2008-10-03 20:50:00,2.44428,2.44784,2.44428,2.44599,12500000.0
2008-10-03 20:51:00,2.44389,2.44702,2.44199,2.44563,7250000.0
2008-10-03 20:52:00,2.44771,2.44783,2.44221,2.44455,7380000.0
2008-10-03 20:53:00,2.44684,2.44687,2.44127,2.44426,7000000.0
2008-10-03 20:54:00,2.44531,2.44618,2.44218,2.44517,7260000.0
2008-10-03 20:55:00,2.44639,2.44924,2.44438,2.44815,9000000.0
2008-10-03 20:56:00,2.44414,2.44796,2.44414,2.44581,5500000.0
2008-10-03 20:57:00,2.44583,2.44819,2.44317,2.44742,12000000.0
2008-10-03 20:58:00,2.44914,2.44995,2.44624,2.44915,17630000.0
2008-10-03 20:59:00,2.44933,2.44973,2.44328,2.44973,11750000.0
2008-10-03 21:00:00,2.44777,2.45077,2.44692,2.44833,7750000.0
2008-10-03 21:01:00,2.44936,2.45107,2.44799,2.45107,6500000.0
2008-10-03 21:02:00,2.44774,2.45088,2.44618,2.44618,11500000.0
2008-10-03 21:03:00,2.44871,2.45155,2.44871,2.45116,8130000.0
2008-10-03 21:04:00,2.44956,2.45186,2.44956,2.4513,11500000.0
2008-10-03 21:05:00,2.45158,2.45213,2.44962,2.45213,8500000.0
2008-10-03 21:06:00,2.4478,2.45078,2.4478,2.44832,5250000.0
2008-10-03 21:07:00,2.45197,2.45197,2.44776,2.45094,12000000.0
2008-10-03 21:08:00,2.45093,2.45189,2.44923,2.45029,12760000.0
2008-10-03 21:09:00,2.45099,2.45169,2.44867,2.44935,8880000.0
2008-10-03 21:10:00,2.44707,2.45125,2.44707,2.44786,9500000.0
2008-10-03 21:11:00,2.45075,2.45082,2.44823,2.45082,6000000.0
2008-10-03 21:12:00,2.45067,2.45067,2.44718,2.4474,8000000.0
2008-10-03 21:13:00,2.45005,2.4506,2.44638,2.44866,9500000.0
2008-10-03 21:14:00,2.45048,2.45097,2.44694,2.44694,7750000.0
2008-10-03 21:15:00,2.44857,2.44974,2.44474,2.44643,7500000.0
2008-10-03 21:16:00,2.44716,2.4503,2.44654,2.44654,6000000.0
2008-10-03 21:17:00,2.44762,2.45014,2.44545,2.45014,7750000.0
2008-10-03 21:18:00,2.44885,2.45005,2.44631,2.44865,8880000.0
2008-10-03 21:19:00,2.44903,2.45021,2.44879,2.44879,9750000.0
2008-10-03 21:20:00,2.451,2.45162,2.4468,2.45162,6250000.0
2008-10-03 21:21:00,2.44989,2.45149,2.44856,2.45013,10630000.0
2008-10-03 21:22:00,2.44872,2.45473,2.44872,2.44973,11500000.0
2008-10-03 21:23:00,2.45233,2.45316,2.45177,2.45247,5250000.0
2008-10-03 21:24:00,2.45195,2.45337,2.44966,2.4499,7250000.0
2008-10-03 21:25:00,2.45355,2.45449,2.45009,2.45324,8750000.0
2008-10-03 21:26:00,2.45057,2.45317,2.44917,2.45309,9000000.0
2008-10-03 21:27:00,2.44995,2.45216,2.4485,2.4485,5630000.0
2008-10-03 21:28:00,2.45098,2.45295,2.44674,2.45013,6880000.0
2008-10-03 21:29:00,2.4497,2.45279,2.44775,2.45279,8250000.0
2008-10-03 21:30:00,2.45098,2.45218,2.44603,2.45039,8380000.0
2008-10-03 21:31:00,2.45023,2.45243,2.44877,2.44877,12250000.0
2008-10-03 21:32:00,2.44894,2.45369,2.44894,2.45276,8750000.0
2008-10-03 21:33:00,2.45293,2.45425,2.45069,2.45324,5380000.0
2008-10-03 21:34:00,2.45462,2.45508,2.45189,2.45501,12250000.0
2008-10-03 21:35:00,2.44965,2.45583,2.44965,2.45583,7250000.0
2008-10-03 21:36:00,2.45562,2.45578,2.45401,2.45401,9000000.0
2008-10-03 21:37:00,2.4553,2.45993,2.45486,2.45898,7500000.0
2008-10-03 21:38:00,2.45578,2.45755,2.45364,2.45364,9750000.0
2008-10-03 21:39:00,2.45619,2.45962,2.45542,2.45542,10750000.0
2008-10-03 21:40:00,2.45793,2.45811,2.45348,2.45623,5500000.0
2008-10-03 21:41:00,2.45775,2.45831,2.45431,2.45431,7500000.0
2008-10-03 21:42:00,2.45805,2.46084,2.45714,2.46084,6000000.0
2008-10-03 21:43:00,2.45878,2.46045,2.45753,2.4579,8000000.0
2008-10-03 21:44:00,2.46089,2.46113,2.45652,2.45932,8630000.0
2008-10-03 21:45:00,2.46014,2.46014,2.45705,2.45705,13000000.0
2008-10-03 21:46:00,2.46104,2.46104,2.45696,2.45878,11010000.0
2008-10-03 21:47:00,2.46013,2.46015,2.45749,2.45987,7750000.0
2008-10-03 21:48:00,2.45906,2.46041,2.45373,2.46041,12250000.0
2008-10-03 21:49:00,2.4605,2.46095,2.4584,2.4584,7500000.0
2008-10-03 21:50:00,2.45941,2.46184,2.45649,2.45998,6250000.0
2008-10-03 21:51:00,2.45985,2.46111,2.45831,2.45981,5750000.0
2008-10-03 21:52:00,2.45893,2.46132,2.45834,2.45994,5500000.0
2008-10-03 21:53:00,2.45889,2.46099,2.45801,2.45889,6500000.0
2008-10-03 21:54:00,2.46094,2.4614,2.45696,2.46055,9000000.0
2008-10-03 21:55:00,2.46116,2.46149,2.45989,2.46072,9630000.0
2008-10-03 21:56:00,2.46144,2.46144,2.45625,2.45625,5880000.0
2008-10-03 21:57:00,2.45719,2.45991,2.45676,2.45676,9380000.0
2008-10-03 21:58:00,2.45949,2.46061,2.45855,2.45899,10750000.0
2008-10-03 21:59:00,2.45705,2.46049,2.4545,2.4545,9760000.0
2008-10-03 22:00:00,2.45819,2.45949,2.45696,2.45867,6250000.0
2008-10-03 22:01:00,2.45682,2.45973,2.45682,2.45947,6750000.0
2008-10-03 22:02:00,2.45859,2.459,2.45517,2.4588,6250000.0
2008-10-03 22:03:00,2.45812,2.45975,2.45612,2.45975,10130000.0
2008-10-03 22:04:00,2.45587,2.45973,2.45587,2.45943,6250000.0
2008-10-03 22:05:00,2.45947,2.45947,2.45568,2.45568,6750000.0
2008-10-03 22:06:00,2.45958,2.45991,2.45852,2.45991,14750000.0
2008-10-03 22:07:00,2.45799,2.46034,2.45799,2.45835,6000000.0
2008-10-03 22:08:00,2.4604,2.46064,2.46009,2.46033,6000000.0
2008-10-03 22:09:00,2.45815,2.45992,2.4555,2.45992,9750000.0
2008-10-03 22:10:00,2.45897,2.46048,2.4559,2.46048,8500000.0
2008-10-03 22:11:00,2.4566,2.46039,2.4566,2.45889,5500000.0
2008-10-03 22:12:00,2.45772,2.45976,2.45772,2.4597,5250000.0
2008-10-03 22:13:00,2.45859,2.45913,2.4582,2.45907,6750000.0
2008-10-03 22:14:00,2.4577,2.45885,2.45696,2.45696,7750000.0
2008-10-03 22:15:00,2.45966,2.45966,2.4578,2.45897,8130000.0
2008-10-03 22:16:00,2.45901,2.45922,2.45618,2.45922,6000000.0
2008-10-03 22:17:00,2.45977,2.4599,2.45491,2.45855,11000000.0
2008-10-03 22:18:00,2.46025,2.46482,2.46025,2.46482,8000000.0
2008-10-03 22:19:00,2.46308,2.46476,2.46067,2.46067,11250000.0
2008-10-03 22:20:00,2.46133,2.4618,2.45788,2.45788,9250000.0
2008-10-03 22:21:00,2.46136,2.46275,2.46106,2.46227,7750000.0
2008-10-03 22:22:00,2.46163,2.46274,2.4591,2.46188,7500000.0
2008-10-03 22:24:00,2.46208,2.46231,2.46035,2.46231,9750000.0
2008-10-03 22:25:00,2.4619,2.46216,2.45905,2.46122,8750000.0
2008-10-03 22:26:00,2.46161,2.46161,2.45864,2.46135,8760000.0
2008-10-03 22:27:00,2.45976,2.46181,2.45727,2.45767,6500000.0
2008-10-03 22:28:00,2.46117,2.46117,2.45886,2.4591,9010000.0
2008-10-03 22:29:00,2.46136,2.46223,2.45948,2.4615,10750000.0
2008-10-03 22:30:00,2.4617,2.4619,2.45815,2.46169,7630000.0
2008-10-03 22:31:00,2.46067,2.46193,2.45866,2.46193,9880000.0
2008-10-03 22:32:00,2.46244,2.46313,2.46116,2.46299,7250000.0
2008-10-03 22:33:00,2.46384,2.46403,2.46146,2.46383,10500000.0
2008-10-03 22:34:00,2.46442,2.46442,2.4633,2.4633,12250000.0
2008-10-03 22:35:00,2.46432,2.46457,2.4624,2.46422,5500000.0
2008-10-03 22:36:00,2.46375,2.46432,2.46134,2.46432,8750000.0
2008-10-03 22:37:00,2.46377,2.46402,2.46036,2.46321,8750000.0
2008-10-03 22:38:00,2.45999,2.46434,2.45975,2.46381,7130000.0
2008-10-03 22:39:00,2.46112,2.46354,2.45829,2.45829,8880000.0
2008-10-03 22:40:00,2.46045,2.46045,2.45872,2.45965,5750000.0
2008-10-03 22:41:00,2.46046,2.46046,2.45939,2.46046,5500000.0
2008-10-03 22:42:00,2.46085,2.46281,2.4569,2.4569,7880000.0
2008-10-03 22:43:00,2.45484,2.46058,2.45484,2.46035,13750000.0
2008-10-03 22:44:00,2.46078,2.46093,2.45977,2.46059,13000000.0
2008-10-03 22:45:00,2.46031,2.46136,2.46031,2.46124,6250000.0
2008-10-03 22:46:00,2.46141,2.46248,2.4575,2.46195,7250000.0
2008-10-03 22:47:00,2.46231,2.46231,2.45773,2.4617,10000000.0
2008-10-03 22:48:00,2.45973,2.46221,2.4597,2.46167,9010000.0
2008-10-03 22:49:00,2.46266,2.46363,2.45962,2.45975,6250000.0
2008-10-03 22:50:00,2.46259,2.46259,2.45857,2.46162,10000000.0
2008-10-03 22:51:00,2.46074,2.46173,2.4566,2.46173,8880000.0
2008-10-03 22:52:00,2.4584,2.46189,2.4584,2.46172,10750000.0
2008-10-03 22:53:00,2.46204,2.46345,2.45858,2.46067,9000000.0
2008-10-03 22:54:00,2.46227,2.46295,2.46093,2.46199,6760000.0
2008-10-03 22:55:00,2.46152,2.46245,2.46006,2.46034,6500000.0
2008-10-03 22:56:00,2.46171,2.46241,2.45747,2.46241,6750000.0
2008-10-03 22:57:00,2.46277,2.46391,2.46277,2.46353,9250000.0
2008-10-03 22:58:00,2.46371,2.46429,2.45869,2.4613,8880000.0
2008-10-03 22:59:00,2.46364,2.46367,2.462,2.46284,10750000.0
2008-10-05 23:00:00,2.48234,2.48493,2.4821,2.48493,11500000.0
2008-10-05 23:01:00,2.485,2.48609,2.48296,2.48609,9630000.0
2008-10-05 23:02:00,2.48589,2.48742,2.48215,2.48215,9750000.0
2008-10-05 23:03:00,2.48533,2.48533,2.48177,2.4836,10630000.0
2008-10-05 23:04:00,2.47978,2.48457,2.47939,2.48457,9500000.0
2008-10-05 23:05:00,2.4811,2.48627,2.48038,2.48558,6750000.0
2008-10-05 23:06:00,2.48184,2.48651,2.48184,2.48473,8750000.0
2008-10-05 23:07:00,2.4819,2.48322,2.47973,2.48189,10130000.0
2008-10-05 23:08:00,2.48471,2.48521,2.48156,2.48507,8380000.0
2008-10-05 23:09:00,2.48425,2.48569,2.48131,2.48465,7000000.0
2008-10-05 23:10:00,2.48424,2.48464,2.48115,2.48453,9250000.0
2008-10-05 23:11:00,2.48288,2.48326,2.47979,2.48154,6250000.0
2008-10-05 23:12:00,2.48307,2.48307,2.4796,2.4796,8500000.0
2008-10-05 23:13:00,2.4817,2.48272,2.47898,2.48272,6000000.0
2008-10-05 23:14:00,2.48048,2.48236,2.47825,2.47955,9250000.0
2008-10-05 23:15:00,2.47884,2.48336,2.47884,2.48191,5750000.0
2008-10-05 23:16:00,2.48022,2.48187,2.47781,2.48187,6630000.0
2008-10-05 23:17:00,2.4814,2.48172,2.47961,2.48142,8000000.0
2008-10-05 23:18:00,2.48097,2.4818,2.47977,2.47977,8500000.0
2008-10-05 23:19:00,2.48009,2.48055,2.47682,2.47971,7130000.0
2008-10-05 23:20:00,2.4806,2.4806,2.4771,2.47885,10380000.0
2008-10-05 23:21:00,2.47654,2.47946,2.47654,2.4793,6000000.0
2008-10-05 23:22:00,2.47946,2.482,2.47646,2.48009,10500000.0
2008-10-05 23:23:00,2.47807,2.48145,2.47629,2.47949,7250000.0
2008-10-05 23:24:00,2.47842,2.48053,2.47598,2.47598,7750000.0
2008-10-05 23:25:00,2.47835,2.47903,2.4747,2.476,8250000.0
2008-10-05 23:26:00,2.47681,2.47904,2.47573,2.47738,6250000.0
2008-10-05 23:27:00,2.47762,2.47762,2.46933,2.46933,6000000.0
2008-10-05 23:28:00,2.47518,2.47518,2.46645,2.46847,6750000.0
2008-10-05 23:29:00,2.47034,2.47668,2.47034,2.47176,9000000.0
2008-10-05 23:30:00,2.46806,2.47758,2.46806,2.47599,11380000.0
2008-10-05 23:31:00,2.47721,2.47721,2.46995,2.47508,8140000.0
2008-10-05 23:32:00,2.47824,2.47891,2.47603,2.47891,6750000.0
2008-10-05 23:33:00,2.47699,2.47783,2.47293,2.47783,10500000.0
2008-10-05 23:34:00,2.47818,2.47937,2.47354,2.47937,9250000.0
2008-10-05 23:35:00,2.47128,2.47801,2.47119,2.47717,9000000.0
2008-10-05 23:36:00,2.47901,2.47901,2.47497,2.47802,5500000.0
2008-10-05 23:37:00,2.47373,2.4794,2.47373,2.47687,10750000.0
2008-10-05 23:38:00,2.47731,2.47789,2.47497,2.47789,6500000.0
2008-10-05 23:39:00,2.4771,2.47804,2.47188,2.47778,6750000.0
2008-10-05 23:40:00,2.47405,2.47844,2.47405,2.47774,6250000.0
2008-10-05 23:41:00,2.47368,2.47832,2.47368,2.47824,8500000.0
2008-10-05 23:42:00,2.47469,2.47849,2.47469,2.47849,6500000.0
2008-10-05 23:43:00,2.47759,2.47892,2.47513,2.47892,8500000.0
2008-10-05 23:44:00,2.47436,2.47825,2.47231,2.47231,5500000.0
2008-10-05 23:45:00,2.48048,2.48054,2.47355,2.47979,7500000.0
2008-10-05 23:46:00,2.4793,2.48109,2.47712,2.47971,5250000.0
2008-10-05 23:47:00,2.47593,2.48017,2.47465,2.47572,11250000.0
2008-10-05 23:48:00,2.47582,2.48069,2.47582,2.48033,7750000.0
2008-10-05 23:49:00,2.47682,2.48331,2.47682,2.48331,5250000.0
2008-10-05 23:50:00,2.48316,2.4848,2.47923,2.47923,4750000.0
2008-10-05 23:51:00,2.48501,2.48546,2.48141,2.48545,5500000.0
2008-10-05 23:52:00,2.48755,2.48755,2.48026,2.48477,14250000.0
2008-10-05 23:53:00,2.4811,2.48663,2.48013,2.48013,7750000.0
2008-10-05 23:54:00,2.4864,2.4864,2.47783,2.48119,14250000.0
2008-10-05 23:55:00,2.48456,2.48921,2.48456,2.48627,6250000.0
2008-10-05 23:56:00,2.48797,2.48936,2.48346,2.48691,11000000.0
2008-10-05 23:57:00,2.48985,2.49033,2.48569,2.48958,13750000.0
2008-10-05 23:58:00,2.48732,2.48991,2.485,2.48991,6000000.0
2008-10-05 23:59:00,2.48859,2.48902,2.48533,2.48786,8750000.0
2008-10-06 00:00:00,2.48978,2.48978,2.48508,2.48571,14000000.0
2008-10-06 00:01:00,2.48731,2.48884,2.48589,2.48589,9250000.0
2008-10-06 00:02:00,2.48745,2.4887,2.48527,2.4887,11250000.0
2008-10-06 00:03:00,2.47952,2.48811,2.47927,2.48604,11130000.0
2008-10-06 00:04:00,2.48675,2.48866,2.47904,2.48679,11380000.0
2008-10-06 00:05:00,2.48378,2.48802,2.48179,2.48748,16750000.0
2008-10-06 00:06:00,2.48758,2.48865,2.48189,2.48797,9000000.0
2008-10-06 00:07:00,2.48596,2.49002,2.48257,2.48967,7750000.0
2008-10-06 00:08:00,2.48629,2.488,2.48276,2.488,10750000.0
2008-10-06 00:09:00,2.48513,2.48697,2.48513,2.48697,5750000.0
2008-10-06 00:10:00,2.48416,2.48688,2.48288,2.48288,7500000.0
2008-10-06 00:11:00,2.48801,2.48807,2.48136,2.48732,11630000.0
2008-10-06 00:12:00,2.48658,2.48845,2.48514,2.48845,4500000.0
2008-10-06 00:13:00,2.48663,2.48806,2.48426,2.48744,9130000.0
2008-10-06 00:14:00,2.48813,2.49062,2.48782,2.49002,13630000.0
2008-10-06 00:15:00,2.48167,2.4876,2.47873,2.48717,5250000.0
2008-10-06 00:16:00,2.48705,2.48705,2.4803,2.48551,14000000.0
2008-10-06 00:17:00,2.48189,2.48615,2.47928,2.4851,8250000.0
2008-10-06 00:18:00,2.48735,2.48747,2.48317,2.48483,17260000.0
2008-10-06 00:19:00,2.48359,2.4877,2.48359,2.4877,6000000.0
2008-10-06 00:20:00,2.48521,2.48532,2.48032,2.48032,7000000.0
2008-10-06 00:21:00,2.48717,2.48744,2.48132,2.48744,11500000.0
2008-10-06 00:22:00,2.48675,2.48707,2.48367,2.48707,6000000.0
2008-10-06 00:23:00,2.48569,2.48683,2.48244,2.48446,11380000.0
2008-10-06 00:24:00,2.48782,2.48814,2.48387,2.48617,13000000.0
2008-10-06 00:25:00,2.48547,2.48547,2.48148,2.48253,9500000.0
2008-10-06 00:26:00,2.48688,2.48688,2.48221,2.48669,10750000.0
2008-10-06 00:27:00,2.47892,2.48365,2.47892,2.48349,8750000.0
2008-10-06 00:28:00,2.48024,2.48392,2.47715,2.48392,15500000.0
2008-10-06 00:29:00,2.48207,2.48379,2.4769,2.48149,17500000.0
2008-10-06 00:30:00,2.48215,2.48291,2.47609,2.48064,10750000.0
2008-10-06 00:31:00,2.47815,2.48165,2.47637,2.48146,7500000.0
2008-10-06 00:32:00,2.48156,2.48366,2.4775,2.47785,10000000.0
2008-10-06 00:33:00,2.4764,2.48249,2.4764,2.48126,12250000.0
2008-10-06 00:34:00,2.47822,2.48042,2.4755,2.47727,6000000.0
2008-10-06 00:35:00,2.48001,2.48301,2.47783,2.48193,7250000.0
2008-10-06 00:36:00,2.48049,2.48241,2.4781,2.48241,5500000.0
2008-10-06 00:37:00,2.48102,2.48153,2.47988,2.48131,7000000.0
2008-10-06 00:38:00,2.47558,2.48228,2.47558,2.47882,8750000.0
2008-10-06 00:39:00,2.48037,2.48213,2.47761,2.47929,6000000.0
2008-10-06 00:40:00,2.47991,2.48032,2.47491,2.48032,5750000.0
2008-10-06 00:41:00,2.48131,2.48138,2.47493,2.48068,10630000.0
2008-10-06 00:42:00,2.47789,2.48193,2.47751,2.48186,7000000.0
2008-10-06 00:43:00,2.47343,2.48117,2.47343,2.48117,9250000.0
2008-10-06 00:44:00,2.47992,2.48034,2.47702,2.47775,6500000.0
2008-10-06 00:45:00,2.4802,2.48128,2.47585,2.48083,10000000.0
2008-10-06 00:46:00,2.4813,2.48179,2.47659,2.47839,9880000.0
2008-10-06 00:47:00,2.47351,2.48193,2.47351,2.47661,14880000.0
2008-10-06 00:49:00,2.48103,2.48222,2.48058,2.48184,9250000.0
2008-10-06 00:50:00,2.47784,2.48119,2.47653,2.48119,7250000.0
2008-10-06 00:51:00,2.4806,2.48112,2.47707,2.48062,12000000.0
2008-10-06 00:52:00,2.48229,2.48229,2.47593,2.47895,7000000.0
2008-10-06 00:53:00,2.48288,2.48288,2.47803,2.47992,18630000.0
2008-10-06 00:54:00,2.4821,2.48225,2.47986,2.48191,6500000.0
2008-10-06 00:55:00,2.47706,2.482,2.47629,2.47629,6750000.0
2008-10-06 00:56:00,2.48142,2.48336,2.4786,2.48223,13500000.0
2008-10-06 00:57:00,2.48061,2.48133,2.47961,2.48,7000000.0
2008-10-06 00:58:00,2.48263,2.48317,2.47944,2.48227,12750000.0
2008-10-06 00:59:00,2.48072,2.4851,2.48072,2.4851,10000000.0
2008-10-06 01:00:00,2.4808,2.48477,2.47884,2.47884,6880000.0
2008-10-06 01:01:00,2.48151,2.48645,2.48151,2.48645,11000000.0
2008-10-06 01:02:00,2.48224,2.4856,2.48055,2.48495,9000000.0
2008-10-06 01:03:00,2.48279,2.48613,2.48,2.4856,11250000.0
2008-10-06 01:04:00,2.4829,2.48689,2.47857,2.48614,16500000.0
2008-10-06 01:05:00,2.48331,2.48712,2.48071,2.48712,10750000.0
2008-10-06 01:06:00,2.47986,2.48776,2.47986,2.48776,7250000.0
2008-10-06 01:07:00,2.48419,2.48769,2.48289,2.48354,15000000.0
2008-10-06 01:08:00,2.48477,2.4872,2.48312,2.48417,10500000.0
2008-10-06 01:09:00,2.48499,2.48677,2.48211,2.48677,7000000.0
2008-10-06 01:10:00,2.48314,2.48496,2.48314,2.48496,7250000.0
2008-10-06 01:11:00,2.48409,2.48409,2.48034,2.4835,5500000.0
2008-10-06 01:12:00,2.48188,2.48288,2.4804,2.48282,9250000.0
2008-10-06 01:13:00,2.48177,2.4822,2.4775,2.4822,9750000.0
2008-10-06 01:14:00,2.48042,2.48042,2.47651,2.47651,6250000.0
2008-10-06 01:15:00,2.47839,2.48235,2.47599,2.48213,7000000.0
2008-10-06 01:16:00,2.48212,2.48212,2.47674,2.47969,12250000.0
2008-10-06 01:17:00,2.48255,2.48343,2.47895,2.48343,9500000.0
2008-10-06 01:18:00,2.47633,2.48373,2.47633,2.48373,10000000.0
2008-10-06 01:19:00,2.48421,2.48441,2.48093,2.48441,7000000.0
2008-10-06 01:20:00,2.484,2.484,2.47775,2.4833,12500000.0
2008-10-06 01:21:00,2.48021,2.483,2.47781,2.47981,10000000.0
2008-10-06 01:22:00,2.4786,2.4826,2.47634,2.47634,13500000.0
2008-10-06 01:23:00,2.48104,2.48326,2.47743,2.48166,10500000.0
2008-10-06 01:24:00,2.47664,2.48133,2.4751,2.4751,5750000.0
2008-10-06 01:25:00,2.47881,2.48388,2.4775,2.47988,8750000.0
2008-10-06 01:26:00,2.48262,2.48262,2.47605,2.47886,8250000.0
2008-10-06 01:27:00,2.4771,2.48232,2.4771,2.47857,9630000.0
2008-10-06 01:28:00,2.48022,2.48246,2.47999,2.47999,6000000.0
2008-10-06 01:29:00,2.48099,2.48361,2.47867,2.47867,12510000.0
2008-10-06 01:30:00,2.47812,2.48338,2.47769,2.48229,13380000.0
2008-10-06 01:31:00,2.48058,2.48302,2.47624,2.47952,9750000.0
2008-10-06 01:32:00,2.4824,2.48297,2.4783,2.48297,9500000.0
2008-10-06 01:33:00,2.48139,2.48266,2.47978,2.48011,9500000.0
2008-10-06 01:34:00,2.48273,2.48298,2.47689,2.48298,6500000.0
2008-10-06 01:35:00,2.47557,2.48309,2.47557,2.48309,5250000.0
2008-10-06 01:36:00,2.48404,2.48404,2.48047,2.48207,7500000.0
2008-10-06 01:37:00,2.48056,2.48419,2.47936,2.48143,13000000.0
2008-10-06 01:38:00,2.48121,2.48472,2.48027,2.48472,5250000.0
2008-10-06 01:39:00,2.48577,2.48577,2.48046,2.48046,5500000.0
2008-10-06 01:40:00,2.48583,2.48617,2.4822,2.48508,8250000.0
2008-10-06 01:41:00,2.48337,2.48542,2.48291,2.48477,12250000.0
2008-10-06 01:42:00,2.48184,2.48573,2.48184,2.48541,5750000.0
2008-10-06 01:43:00,2.48535,2.48598,2.48097,2.48357,5250000.0
2008-10-06 01:44:00,2.48519,2.48755,2.48475,2.48568,10000000.0
2008-10-06 01:45:00,2.48294,2.48749,2.48294,2.48625,11500000.0
2008-10-06 01:46:00,2.48552,2.48775,2.48386,2.48652,11500000.0
2008-10-06 01:47:00,2.48436,2.48659,2.48347,2.48602,9250000.0
2008-10-06 01:48:00,2.48575,2.48703,2.48157,2.48703,8500000.0
2008-10-06 01:49:00,2.48602,2.49161,2.48602,2.49148,11500000.0
2008-10-06 01:50:00,2.48993,2.4926,2.48775,2.49247,14500000.0
2008-10-06 01:51:00,2.49346,2.49346,2.48873,2.49112,6130000.0
2008-10-06 01:52:00,2.48926,2.49136,2.48882,2.48882,8250000.0
2008-10-06 01:53:00,2.49004,2.49105,2.48827,2.48926,6750000.0
2008-10-06 01:54:00,2.48919,2.48934,2.48509,2.48745,14000000.0
2008-10-06 01:55:00,2.48642,2.4893,2.48573,2.4869,10500000.0
2008-10-06 01:56:00,2.4865,2.48903,2.48523,2.48845,5500000.0
2008-10-06 01:57:00,2.48785,2.48833,2.48593,2.48726,12250000.0
2008-10-06 01:58:00,2.48657,2.48722,2.48491,2.48677,5250000.0
2008-10-06 02:01:00,2.48238,2.48601,2.47965,2.48385,8500000.0
2008-10-06 02:02:00,2.48662,2.48662,2.48113,2.48636,20250000.0
2008-10-06 02:03:00,2.48369,2.48505,2.48024,2.48129,9010000.0
2008-10-06 02:04:00,2.48673,2.48673,2.48128,2.48232,15750000.0
2008-10-06 02:05:00,2.48175,2.48448,2.48068,2.48448,8250000.0
2008-10-06 02:06:00,2.48243,2.48333,2.47863,2.47863,8500000.0
2008-10-06 02:07:00,2.48401,2.48443,2.4792,2.48236,9500000.0
2008-10-06 02:08:00,2.48195,2.48683,2.48053,2.48683,5250000.0
2008-10-06 02:09:00,2.48752,2.48752,2.48076,2.48568,8250000.0
2008-10-06 02:10:00,2.48229,2.49036,2.48229,2.49036,9510000.0
2008-10-06 02:11:00,2.48518,2.48932,2.48499,2.48704,8750000.0
2008-10-06 02:12:00,2.48373,2.48941,2.48373,2.48457,12750000.0
2008-10-06 02:13:00,2.48694,2.49097,2.48418,2.49041,13250000.0
2008-10-06 02:14:00,2.48487,2.49138,2.48201,2.4847,14000000.0
2008-10-06 02:15:00,2.48477,2.49206,2.48349,2.49131,15250000.0
2008-10-06 02:16:00,2.49104,2.49104,2.48159,2.49039,11000000.0
2008-10-06 02:17:00,2.48675,2.49056,2.48304,2.48597,10380000.0
2008-10-06 02:18:00,2.4873,2.49254,2.48513,2.49189,10380000.0
2008-10-06 02:19:00,2.49014,2.49346,2.48805,2.49346,10000000.0
2008-10-06 02:20:00,2.49499,2.495,2.49078,2.495,5250000.0
2008-10-06 02:21:00,2.48862,2.49644,2.48798,2.48798,9500000.0
2008-10-06 02:22:00,2.48702,2.49396,2.486,2.49396,5250000.0
2008-10-06 02:23:00,2.48729,2.49504,2.48729,2.49504,7000000.0
2008-10-06 02:24:00,2.49413,2.49426,2.48447,2.49159,13500000.0
2008-10-06 02:25:00,2.49153,2.49288,2.48297,2.48297,8500000.0
2008-10-06 02:26:00,2.48555,2.49248,2.4829,2.49225,8510000.0
2008-10-06 02:27:00,2.48521,2.49118,2.48364,2.48496,12000000.0
2008-10-06 02:28:00,2.48652,2.4913,2.48416,2.4913,7130000.0
2008-10-06 02:29:00,2.48128,2.49092,2.48128,2.4851,12630000.0
2008-10-06 02:30:00,2.49135,2.49135,2.48495,2.49023,7130000.0
2008-10-06 02:31:00,2.48313,2.49034,2.48269,2.48991,11500000.0
2008-10-06 02:32:00,2.48419,2.49019,2.48419,2.48807,10000000.0
2008-10-06 02:33:00,2.48764,2.49074,2.48522,2.48554,14250000.0
2008-10-06 02:34:00,2.48462,2.48917,2.48298,2.48351,15630000.0
2008-10-06 02:35:00,2.48585,2.49116,2.48585,2.48826,5750000.0
2008-10-06 02:36:00,2.48245,2.489,2.48245,2.48358,9880000.0
2008-10-06 02:37:00,2.48925,2.48925,2.4799,2.48864,6250000.0
2008-10-06 02:38:00,2.48704,2.48928,2.48105,2.48105,10000000.0
2008-10-06 02:39:00,2.48129,2.48894,2.48129,2.48894,7500000.0
2008-10-06 02:40:00,2.48275,2.48871,2.48228,2.48686,11880000.0
2008-10-06 02:41:00,2.47952,2.4878,2.47952,2.48697,9000000.0
2008-10-06 02:42:00,2.4865,2.48977,2.48291,2.48977,9260000.0
2008-10-06 02:43:00,2.48867,2.48901,2.4827,2.48901,10750000.0
2008-10-06 02:44:00,2.48786,2.48892,2.48379,2.48892,9380000.0
2008-10-06 02:45:00,2.48986,2.48986,2.48049,2.48302,6130000.0
2008-10-06 02:46:00,2.4798,2.48506,2.4798,2.48104,5750000.0
2008-10-06 02:47:00,2.48148,2.48901,2.48114,2.48699,7750000.0
2008-10-06 02:48:00,2.4892,2.4892,2.47753,2.4865,15250000.0
2008-10-06 02:49:00,2.48213,2.48213,2.48112,2.48153,8000000.0
2008-10-06 02:50:00,2.48846,2.48846,2.48025,2.48125,8510000.0
2008-10-06 02:51:00,2.48355,2.48652,2.47955,2.48117,6250000.0
2008-10-06 02:52:00,2.48754,2.48968,2.48247,2.4873,14000000.0
2008-10-06 02:53:00,2.47971,2.48512,2.47971,2.48211,7500000.0
2008-10-06 02:54:00,2.48583,2.48832,2.48118,2.4874,6130000.0
2008-10-06 02:55:00,2.48703,2.49161,2.48494,2.49161,5630000.0
2008-10-06 02:56:00,2.48252,2.49033,2.48252,2.48869,8630000.0
2008-10-06 02:57:00,2.48112,2.48975,2.4809,2.48258,12750000.0
2008-10-06 02:58:00,2.48952,2.48952,2.48259,2.4887,11500000.0
2008-10-06 02:59:00,2.48854,2.4896,2.48381,2.4896,9500000.0
2008-10-06 03:00:00,2.48476,2.49038,2.48476,2.49038,9380000.0
2008-10-06 03:01:00,2.48992,2.4909,2.48576,2.48993,13250000.0
2008-10-06 03:02:00,2.48923,2.49017,2.48782,2.48902,6630000.0
2008-10-06 03:03:00,2.48878,2.4913,2.48878,2.4913,7880000.0
2008-10-06 03:04:00,2.48861,2.49114,2.48861,2.4889,11000000.0
2008-10-06 03:05:00,2.4915,2.49155,2.48884,2.49007,12000000.0
2008-10-06 03:06:00,2.48843,2.49264,2.48843,2.48868,10250000.0
2008-10-06 03:07:00,2.49127,2.49211,2.4888,2.49092,7500000.0
2008-10-06 03:08:00,2.49051,2.49256,2.49051,2.49161,11380000.0
2008-10-06 03:09:00,2.49196,2.4923,2.4911,2.4911,9000000.0
2008-10-06 03:10:00,2.49001,2.49419,2.49001,2.4912,7500000.0
2008-10-06 03:11:00,2.49242,2.49393,2.48904,2.49103,13880000.0
2008-10-06 03:12:00,2.48808,2.49297,2.48756,2.48987,11260000.0
2008-10-06 03:13:00,2.49259,2.49327,2.48908,2.48992,9010000.0
2008-10-06 03:14:00,2.49437,2.49437,2.49009,2.49183,14130000.0
2008-10-06 03:15:00,2.49056,2.49274,2.48789,2.48869,10750000.0
2008-10-06 03:16:00,2.48985,2.49227,2.48789,2.48789,8500000.0
2008-10-06 03:17:00,2.48923,2.49048,2.48746,2.49015,8750000.0
2008-10-06 03:18:00,2.49003,2.49153,2.48763,2.48953,8250000.0
2008-10-06 03:19:00,2.48992,2.49091,2.48791,2.48791,5250000.0
2008-10-06 03:20:00,2.49172,2.49172,2.48972,2.49111,5500000.0
2008-10-06 03:21:00,2.4897,2.49194,2.48875,2.49024,8880000.0
2008-10-06 03:22:00,2.49142,2.4928,2.48633,2.48633,13000000.0
2008-10-06 03:23:00,2.49383,2.49392,2.49015,2.49301,7750000.0
2008-10-06 03:24:00,2.49024,2.49291,2.4857,2.49041,14500000.0
2008-10-06 03:25:00,2.49219,2.49618,2.49187,2.49298,7750000.0
2008-10-06 03:26:00,2.49508,2.4951,2.49378,2.49486,6750000.0
2008-10-06 03:27:00,2.49442,2.49442,2.48917,2.49062,10000000.0
2008-10-06 03:28:00,2.49305,2.49494,2.48958,2.49378,6380000.0
2008-10-06 03:29:00,2.49418,2.49418,2.49182,2.49238,8250000.0
2008-10-06 03:30:00,2.49467,2.49641,2.49087,2.49293,7750000.0
2008-10-06 03:31:00,2.49494,2.49494,2.48975,2.49278,10510000.0
2008-10-06 03:32:00,2.49472,2.49472,2.49128,2.49251,12880000.0
2008-10-06 03:33:00,2.49117,2.49586,2.49117,2.49511,11000000.0
2008-10-06 03:34:00,2.49254,2.49475,2.48886,2.49395,8880000.0
2008-10-06 03:35:00,2.49419,2.49508,2.49259,2.49365,6380000.0
2008-10-06 03:36:00,2.49365,2.49592,2.49228,2.49592,7000000.0
2008-10-06 03:37:00,2.49351,2.49472,2.493,2.49472,9750000.0
2008-10-06 03:38:00,2.49174,2.49466,2.49174,2.49249,5250000.0
2008-10-06 03:39:00,2.49435,2.49435,2.49101,2.49355,10760000.0
2008-10-06 03:40:00,2.49155,2.49551,2.49155,2.49371,9130000.0
2008-10-06 03:41:00,2.49124,2.49353,2.49055,2.49055,11000000.0
2008-10-06 03:42:00,2.49111,2.49384,2.49111,2.49223,8250000.0
2008-10-06 03:43:00,2.49351,2.49476,2.49027,2.49273,5880000.0
2008-10-06 03:44:00,2.49381,2.49381,2.48944,2.49099,5510000.0
2008-10-06 03:45:00,2.49172,2.49376,2.4915,2.49251,8880000.0
2008-10-06 03:46:00,2.49055,2.49292,2.49013,2.49032,9000000.0
2008-10-06 03:47:00,2.49224,2.49297,2.48847,2.49103,11130000.0
2008-10-06 03:48:00,2.49302,2.49302,2.48827,2.48946,8380000.0
2008-10-06 03:49:00,2.48976,2.49286,2.48976,2.49209,7750000.0
2008-10-06 03:50:00,2.48823,2.4915,2.4875,2.4875,5250000.0
2008-10-06 03:51:00,2.49017,2.49214,2.48805,2.49214,9250000.0
2008-10-06 03:52:00,2.4915,2.49193,2.48725,2.48869,8000000.0
2008-10-06 03:53:00,2.49115,2.49229,2.48822,2.48954,9630000.0
2008-10-06 03:54:00,2.49285,2.49285,2.4893,2.49055,6500000.0
2008-10-06 03:55:00,2.49237,2.49237,2.48729,2.49002,11500000.0
2008-10-06 03:56:00,2.49055,2.49198,2.48887,2.49198,6750000.0
2008-10-06 03:57:00,2.489,2.4925,2.489,2.49226,9000000.0
2008-10-06 03:58:00,2.4923,2.4923,2.48769,2.49213,7000000.0
2008-10-06 03:59:00,2.49101,2.49332,2.49088,2.49088,7250000.0
2008-10-06 04:00:00,2.49313,2.49354,2.49031,2.49203,9500000.0
2008-10-06 04:01:00,2.4921,2.49339,2.49111,2.49339,13750000.0
2008-10-06 04:02:00,2.49144,2.49306,2.49115,2.49186,6630000.0
2008-10-06 04:03:00,2.48888,2.49388,2.48743,2.49111,6000000.0
2008-10-06 04:04:00,2.49525,2.49525,2.49228,2.49228,5250000.0
2008-10-06 04:05:00,2.49356,2.49517,2.49309,2.49309,7500000.0
2008-10-06 04:06:00,2.4953,2.4953,2.49324,2.4943,6750000.0
2008-10-06 04:07:00,2.49399,2.4954,2.49273,2.4939,7500000.0
2008-10-06 04:08:00,2.49359,2.49726,2.4908,2.49353,9500000.0
2008-10-06 04:09:00,2.49458,2.49536,2.4931,2.49362,11630000.0
2008-10-06 04:10:00,2.49195,2.49546,2.49172,2.49546,6750000.0
2008-10-06 04:11:00,2.49211,2.49513,2.49211,2.49366,13750000.0
2008-10-06 04:12:00,2.49577,2.49577,2.49266,2.49491,5630000.0
2008-10-06 04:13:00,2.49406,2.49482,2.49076,2.49125,14500000.0
2008-10-06 04:14:00,2.4935,2.49455,2.49199,2.49455,5250000.0
2008-10-06 04:15:00,2.49403,2.49447,2.49229,2.49352,7500000.0
2008-10-06 04:16:00,2.4932,2.49474,2.4908,2.4908,9380000.0
2008-10-06 04:17:00,2.49392,2.49438,2.49337,2.49366,6250000.0
2008-10-06 04:18:00,2.49475,2.49475,2.49037,2.49285,12750000.0
2008-10-06 04:19:00,2.49362,2.49623,2.49195,2.49473,9500000.0
2008-10-06 04:20:00,2.49373,2.49373,2.48949,2.49346,5250000.0
2008-10-06 04:21:00,2.49417,2.4957,2.49261,2.49397,10130000.0
2008-10-06 04:22:00,2.49559,2.49565,2.49288,2.49357,8000000.0
2008-10-06 04:23:00,2.49398,2.49582,2.49209,2.49582,10880000.0
2008-10-06 04:24:00,2.49469,2.49684,2.49336,2.49336,11000000.0
2008-10-06 04:25:00,2.49372,2.49596,2.49153,2.49242,6500000.0
2008-10-06 04:26:00,2.495,2.4959,2.49056,2.49056,8500000.0
2008-10-06 04:27:00,2.49347,2.49508,2.49293,2.49508,8250000.0
2008-10-06 04:28:00,2.49453,2.49583,2.49061,2.49177,10250000.0
2008-10-06 04:29:00,2.49487,2.49487,2.49303,2.49307,8500000.0
2008-10-06 04:30:00,2.49232,2.49414,2.48972,2.49331,7250000.0
2008-10-06 04:31:00,2.49372,2.49372,2.48877,2.48877,8260000.0
2008-10-06 04:32:00,2.49272,2.49272,2.49011,2.49011,5250000.0
2008-10-06 04:33:00,2.49196,2.49273,2.48723,2.49267,6000000.0
2008-10-06 04:34:00,2.49265,2.49292,2.48613,2.48753,9500000.0
2008-10-06 04:35:00,2.49281,2.49283,2.48682,2.49283,7250000.0
2008-10-06 04:36:00,2.49151,2.49298,2.48773,2.48773,11380000.0
2008-10-06 04:37:00,2.49314,2.49326,2.4896,2.49075,13500000.0
2008-10-06 04:38:00,2.49239,2.49239,2.49006,2.49106,5250000.0
2008-10-06 04:39:00,2.49066,2.49257,2.48774,2.48805,10750000.0
2008-10-06 04:40:00,2.49024,2.49274,2.48831,2.49209,9130000.0
2008-10-06 04:41:00,2.49069,2.49231,2.48768,2.49231,17500000.0
2008-10-06 04:42:00,2.49036,2.49309,2.48815,2.48815,8000000.0
2008-10-06 04:43:00,2.49251,2.49273,2.48919,2.49256,6630000.0
2008-10-06 04:44:00,2.49177,2.49241,2.49106,2.49241,11250000.0
2008-10-06 04:45:00,2.49172,2.4921,2.48728,2.49093,9000000.0
2008-10-06 04:46:00,2.49127,2.49357,2.49064,2.49064,10500000.0
2008-10-06 04:47:00,2.48803,2.49328,2.48803,2.49083,12250000.0
2008-10-06 04:48:00,2.49249,2.49336,2.48729,2.49215,7250000.0
2008-10-06 04:49:00,2.49185,2.49457,2.491,2.49282,14250000.0
2008-10-06 04:50:00,2.49268,2.49526,2.49199,2.49442,7250000.0
2008-10-06 04:51:00,2.49585,2.49585,2.4922,2.49258,12750000.0
2008-10-06 04:52:00,2.49393,2.49559,2.49196,2.4952,5250000.0
2008-10-06 04:53:00,2.49438,2.49634,2.49412,2.4961,8250000.0
2008-10-06 04:54:00,2.49447,2.49474,2.49296,2.49345,12380000.0
2008-10-06 04:55:00,2.49373,2.49612,2.49237,2.4931,6500000.0
2008-10-06 04:56:00,2.49637,2.49775,2.49223,2.49316,5500000.0
2008-10-06 04:58:00,2.49397,2.49445,2.49005,2.49005,9500000.0
2008-10-06 04:59:00,2.49438,2.49844,2.49278,2.49472,13500000.0
2008-10-06 05:00:00,2.49314,2.49483,2.49132,2.49285,12500000.0
2008-10-06 05:01:00,2.49375,2.49475,2.49233,2.49233,6250000.0
2008-10-06 05:02:00,2.4933,2.49471,2.49293,2.49471,8000000.0
2008-10-06 05:03:00,2.4937,2.4948,2.49345,2.49416,8250000.0
2008-10-06 05:04:00,2.494,2.49517,2.49067,2.49186,12630000.0
2008-10-06 05:05:00,2.49368,2.49468,2.48807,2.49159,10250000.0
2008-10-06 05:06:00,2.49392,2.49557,2.49139,2.49439,12000000.0
2008-10-06 05:07:00,2.49507,2.49521,2.49311,2.49518,7000000.0
2008-10-06 05:08:00,2.49303,2.497,2.49193,2.497,6000000.0
2008-10-06 05:09:00,2.49719,2.49734,2.49165,2.49589,12500000.0
2008-10-06 05:10:00,2.49645,2.50206,2.49541,2.50019,8000000.0
2008-10-06 05:11:00,2.49998,2.50125,2.49766,2.49822,9250000.0
2008-10-06 05:12:00,2.49697,2.50001,2.49405,2.49753,10750000.0
2008-10-06 05:13:00,2.49707,2.4971,2.49105,2.49105,8500000.0
2008-10-06 05:14:00,2.4926,2.49777,2.4926,2.49724,7250000.0
2008-10-06 05:15:00,2.49478,2.49863,2.4922,2.49863,13500000.0
2008-10-06 05:16:00,2.49961,2.50147,2.49616,2.50147,11000000.0
2008-10-06 05:17:00,2.49888,2.50129,2.4987,2.50108,11000000.0
2008-10-06 05:18:00,2.50046,2.50046,2.49442,2.49778,8000000.0
2008-10-06 05:19:00,2.49741,2.4983,2.49646,2.49797,8750000.0
2008-10-06 05:20:00,2.4965,2.49844,2.49395,2.49612,13000000.0
2008-10-06 05:21:00,2.49807,2.49807,2.49346,2.49639,15500000.0
2008-10-06 05:22:00,2.498,2.498,2.49128,2.49128,7250000.0
2008-10-06 05:23:00,2.49434,2.49617,2.49066,2.49617,5250000.0
2008-10-06 05:24:00,2.49213,2.49671,2.49178,2.49599,8750000.0
2008-10-06 05:25:00,2.49387,2.496,2.4922,2.49291,8750000.0
2008-10-06 05:26:00,2.49476,2.49764,2.49274,2.49407,10750000.0
2008-10-06 05:27:00,2.49689,2.49689,2.49298,2.49298,10000000.0
2008-10-06 05:28:00,2.4961,2.498,2.49492,2.49662,5500000.0
2008-10-06 05:29:00,2.49465,2.49803,2.49316,2.49784,8250000.0
2008-10-06 05:30:00,2.49669,2.49767,2.49335,2.49764,5630000.0
2008-10-06 05:31:00,2.49652,2.4977,2.49426,2.49664,9500000.0
2008-10-06 05:32:00,2.49711,2.49711,2.49166,2.49589,9750000.0
2008-10-06 05:33:00,2.49471,2.49749,2.49471,2.49749,8750000.0
2008-10-06 05:34:00,2.49681,2.49692,2.49385,2.49589,7250000.0
2008-10-06 05:35:00,2.49629,2.49896,2.4934,2.49823,5750000.0
2008-10-06 05:36:00,2.49625,2.49815,2.49571,2.49674,7500000.0
2008-10-06 05:37:00,2.4966,2.49714,2.49448,2.49528,7880000.0
2008-10-06 05:38:00,2.49541,2.49797,2.49476,2.49684,12630000.0
2008-10-06 05:39:00,2.49729,2.49846,2.49162,2.49752,9000000.0
2008-10-06 05:40:00,2.49773,2.49827,2.49657,2.49684,6250000.0
2008-10-06 05:41:00,2.49633,2.49725,2.49358,2.49494,7750000.0
2008-10-06 05:42:00,2.49576,2.49678,2.49084,2.49634,8500000.0
2008-10-06 05:43:00,2.49523,2.49831,2.49243,2.49762,7750000.0
2008-10-06 05:44:00,2.49223,2.49776,2.49223,2.49776,9500000.0
2008-10-06 05:45:00,2.49822,2.49951,2.49655,2.4993,10500000.0
2008-10-06 05:46:00,2.49951,2.50043,2.49708,2.50043,9250000.0
2008-10-06 05:47:00,2.5,2.50344,2.5,2.50153,7750000.0
2008-10-06 05:48:00,2.50041,2.50382,2.50015,2.50226,8250000.0
2008-10-06 05:49:00,2.50235,2.50456,2.50235,2.50456,9130000.0
2008-10-06 05:50:00,2.50272,2.50764,2.50061,2.50204,6000000.0
2008-10-06 05:51:00,2.50436,2.50436,2.49852,2.50318,12380000.0
2008-10-06 05:52:00,2.5014,2.50279,2.49733,2.50279,14750000.0
2008-10-06 05:53:00,2.50305,2.50305,2.49771,2.50188,10250000.0
2008-10-06 05:54:00,2.50167,2.50249,2.49928,2.49933,5750000.0
2008-10-06 05:55:00,2.49935,2.49965,2.49348,2.49965,6000000.0
2008-10-06 05:56:00,2.49833,2.50018,2.49625,2.50018,12250000.0
2008-10-06 05:57:00,2.4991,2.49977,2.4947,2.49589,8500000.0
2008-10-06 05:58:00,2.49906,2.50047,2.49561,2.49967,10500000.0
2008-10-06 05:59:00,2.49486,2.49845,2.49486,2.49828,8750000.0
2008-10-06 06:00:00,2.49155,2.49863,2.49155,2.49863,6750000.0
2008-10-06 06:01:00,2.49538,2.49744,2.49327,2.49699,11000000.0
2008-10-06 06:02:00,2.49636,2.49788,2.4922,2.49788,10630000.0
2008-10-06 06:03:00,2.49584,2.4995,2.49584,2.4995,7750000.0
2008-10-06 06:04:00,2.49628,2.49963,2.49472,2.49472,9250000.0
2008-10-06 06:05:00,2.50043,2.50217,2.49711,2.50186,7000000.0
2008-10-06 06:06:00,2.49593,2.50212,2.49593,2.50173,11750000.0
2008-10-06 06:07:00,2.49902,2.50075,2.49592,2.49673,6000000.0
2008-10-06 06:08:00,2.4977,2.50097,2.49728,2.49921,10500000.0
2008-10-06 06:09:00,2.50062,2.50248,2.49532,2.50179,10000000.0
2008-10-06 06:10:00,2.50331,2.50363,2.49945,2.50192,8500000.0
2008-10-06 06:11:00,2.50075,2.50315,2.50053,2.50185,7500000.0
2008-10-06 06:12:00,2.50183,2.50277,2.49762,2.50277,7500000.0
2008-10-06 06:13:00,2.50166,2.50317,2.49971,2.50178,9000000.0
2008-10-06 06:14:00,2.50022,2.50241,2.49803,2.50136,8250000.0
2008-10-06 06:15:00,2.50145,2.50159,2.49803,2.49942,6000000.0
2008-10-06 06:16:00,2.49893,2.50133,2.49539,2.4994,12500000.0
2008-10-06 06:17:00,2.49825,2.49947,2.49628,2.49928,6500000.0
2008-10-06 06:18:00,2.49957,2.50015,2.49478,2.4997,7750000.0
2008-10-06 06:19:00,2.4973,2.50106,2.4973,2.50045,8750000.0
2008-10-06 06:20:00,2.49961,2.5016,2.49693,2.49849,14750000.0
2008-10-06 06:21:00,2.50185,2.50185,2.49873,2.49873,9250000.0
2008-10-06 06:22:00,2.50028,2.50124,2.49608,2.50083,11750000.0
2008-10-06 06:23:00,2.49491,2.50149,2.49491,2.50149,5750000.0
2008-10-06 06:24:00,2.49679,2.50087,2.49602,2.49818,10750000.0
2008-10-06 06:25:00,2.50212,2.50212,2.49825,2.50138,8380000.0
2008-10-06 06:26:00,2.49697,2.50089,2.49553,2.49924,11000000.0
2008-10-06 06:27:00,2.50021,2.50021,2.49619,2.49887,8750000.0
2008-10-06 06:28:00,2.50054,2.50054,2.49426,2.4963,5750000.0
2008-10-06 06:29:00,2.50096,2.50096,2.495,2.49798,9500000.0
2008-10-06 06:30:00,2.49888,2.50224,2.49799,2.49928,10500000.0
2008-10-06 06:31:00,2.49951,2.50359,2.4995,2.50086,8500000.0
2008-10-06 06:32:00,2.49887,2.50297,2.49694,2.49983,8130000.0
2008-10-06 06:33:00,2.49943,2.5023,2.49943,2.50141,6000000.0
2008-10-06 06:34:00,2.50206,2.50357,2.50176,2.50184,11630000.0
2008-10-06 06:35:00,2.5042,2.5042,2.49839,2.49972,8130000.0
2008-10-06 06:36:00,2.50364,2.50364,2.49873,2.50091,8000000.0
2008-10-06 06:37:00,2.50443,2.50443,2.49729,2.50407,8630000.0
2008-10-06 06:38:00,2.50089,2.50415,2.49894,2.50415,10130000.0
2008-10-06 06:39:00,2.50307,2.50493,2.5007,2.50493,7250000.0
2008-10-06 06:40:00,2.50366,2.50613,2.50267,2.50613,7250000.0
2008-10-06 06:41:00,2.50548,2.50548,2.49886,2.50395,9000000.0
2008-10-06 06:42:00,2.5021,2.50418,2.50019,2.50077,8630000.0
2008-10-06 06:43:00,2.50384,2.50384,2.50022,2.50248,10500000.0
2008-10-06 06:44:00,2.4944,2.50397,2.4944,2.50343,5500000.0
2008-10-06 06:45:00,2.50435,2.50435,2.49825,2.49826,11380000.0
2008-10-06 06:46:00,2.50065,2.50455,2.49721,2.50417,8000000.0
2008-10-06 06:47:00,2.50323,2.5037,2.49765,2.502,14500000.0
2008-10-06 06:48:00,2.50511,2.50555,2.50096,2.50131,11250000.0
2008-10-06 06:49:00,2.50394,2.50394,2.49989,2.50374,9380000.0
2008-10-06 06:50:00,2.50161,2.5034,2.49892,2.49892,7250000.0
2008-10-06 06:51:00,2.50444,2.50444,2.50116,2.50274,6630000.0
2008-10-06 06:52:00,2.4996,2.50444,2.4996,2.50385,6000000.0
2008-10-06 06:53:00,2.50147,2.5047,2.49921,2.5047,7500000.0
2008-10-06 06:54:00,2.50134,2.50497,2.49827,2.50329,13250000.0
2008-10-06 06:55:00,2.50512,2.50781,2.50003,2.50406,14250000.0
2008-10-06 06:56:00,2.50424,2.50595,2.49895,2.50226,5500000.0
2008-10-06 06:57:00,2.50282,2.50357,2.49918,2.50357,10250000.0
2008-10-06 06:58:00,2.49901,2.50413,2.49901,2.50372,5500000.0
2008-10-06 06:59:00,2.50385,2.50385,2.50017,2.50186,8500000.0
2008-10-06 07:00:00,2.50266,2.50315,2.49982,2.49982,5500000.0
2008-10-06 07:01:00,2.50339,2.50339,2.49881,2.5,6130000.0
2008-10-06 07:02:00,2.50261,2.50261,2.49675,2.49747,7880000.0
2008-10-06 07:03:00,2.49881,2.50152,2.49794,2.50027,6250000.0
2008-10-06 07:04:00,2.50074,2.5021,2.49825,2.49871,11630000.0
2008-10-06 07:05:00,2.49591,2.50132,2.49591,2.49724,15000000.0
2008-10-06 07:06:00,2.49915,2.50118,2.4967,2.50074,11500000.0
2008-10-06 07:07:00,2.49692,2.50145,2.49692,2.49912,10000000.0
2008-10-06 07:08:00,2.50116,2.50116,2.49894,2.49905,6380000.0
2008-10-06 07:09:00,2.49887,2.50022,2.49793,2.49942,12000000.0
2008-10-06 07:10:00,2.4993,2.49989,2.4946,2.49835,10000000.0
2008-10-06 07:11:00,2.49955,2.50041,2.4961,2.49732,5500000.0
2008-10-06 07:12:00,2.49766,2.50092,2.49649,2.50092,6500000.0
2008-10-06 07:13:00,2.49892,2.503,2.49582,2.49582,10250000.0
2008-10-06 07:14:00,2.49971,2.50205,2.49873,2.49986,6000000.0
2008-10-06 07:15:00,2.50198,2.50436,2.50085,2.50085,9000000.0
2008-10-06 07:16:00,2.50352,2.50536,2.50138,2.50326,7250000.0
2008-10-06 07:17:00,2.50409,2.50409,2.49862,2.50009,10250000.0
2008-10-06 07:18:00,2.50342,2.50492,2.50067,2.50126,14000000.0
2008-10-06 07:19:00,2.50114,2.50506,2.50003,2.50003,5750000.0
2008-10-06 07:20:00,2.5028,2.50727,2.5028,2.50425,10130000.0
2008-10-06 07:21:00,2.50376,2.50912,2.50265,2.50378,14500000.0
2008-10-06 07:22:00,2.50424,2.50684,2.50034,2.50209,13000000.0
2008-10-06 07:23:00,2.50397,2.50595,2.5032,2.50441,13630000.0
2008-10-06 07:24:00,2.50261,2.50642,2.50153,2.50153,6500000.0
2008-10-06 07:25:00,2.50535,2.50702,2.50211,2.5023,11880000.0
2008-10-06 07:26:00,2.50205,2.50582,2.50152,2.50152,10380000.0
2008-10-06 07:27:00,2.50166,2.50779,2.50166,2.50589,12000000.0
2008-10-06 07:28:00,2.50712,2.50729,2.50199,2.50363,13630000.0
2008-10-06 07:29:00,2.5077,2.50792,2.5045,2.50465,9000000.0
2008-10-06 07:30:00,2.50622,2.50799,2.50334,2.50334,9500000.0
2008-10-06 07:31:00,2.50628,2.50944,2.5055,2.50628,14500000.0
2008-10-06 07:32:00,2.50658,2.50828,2.50361,2.50534,9750000.0
2008-10-06 07:33:00,2.50568,2.50773,2.50568,2.50626,8750000.0
2008-10-06 07:34:00,2.50305,2.50862,2.50305,2.50559,7750000.0
2008-10-06 07:35:00,2.50524,2.50875,2.50249,2.50709,10250000.0
2008-10-06 07:36:00,2.50356,2.50858,2.50356,2.50488,8250000.0
2008-10-06 07:37:00,2.50556,2.50839,2.50423,2.50423,9000000.0
2008-10-06 07:38:00,2.50622,2.5072,2.4955,2.5054,12000000.0
2008-10-06 07:39:00,2.50177,2.50717,2.49921,2.50699,5750000.0
2008-10-06 07:40:00,2.50771,2.50859,2.50508,2.50555,10000000.0
2008-10-06 07:41:00,2.50654,2.50838,2.50406,2.50738,15250000.0
2008-10-06 07:42:00,2.50248,2.50824,2.50248,2.50501,7250000.0
2008-10-06 07:43:00,2.50683,2.50871,2.50537,2.50871,7750000.0
2008-10-06 07:44:00,2.50408,2.50967,2.50408,2.50877,10500000.0
2008-10-06 07:45:00,2.50378,2.50861,2.50378,2.50777,6750000.0
2008-10-06 07:46:00,2.50405,2.50768,2.50192,2.50565,9130000.0
2008-10-06 07:47:00,2.50415,2.50854,2.50415,2.50646,9000000.0
2008-10-06 07:48:00,2.50611,2.50764,2.50136,2.5062,7250000.0
2008-10-06 07:49:00,2.50357,2.50837,2.50252,2.50427,12750000.0
2008-10-06 07:50:00,2.50777,2.50971,2.50475,2.50899,10510000.0
2008-10-06 07:51:00,2.5094,2.50955,2.50812,2.50896,8250000.0
2008-10-06 07:52:00,2.51069,2.51086,2.50621,2.50936,7000000.0
2008-10-06 07:53:00,2.51254,2.51318,2.50715,2.51065,7000000.0
2008-10-06 07:54:00,2.51203,2.51203,2.50186,2.51013,12250000.0
2008-10-06 07:55:00,2.51153,2.5123,2.50767,2.50767,9750000.0
2008-10-06 07:56:00,2.50872,2.51391,2.50872,2.51255,9750000.0
2008-10-06 07:57:00,2.51215,2.51457,2.50863,2.51379,7500000.0
2008-10-06 07:58:00,2.51356,2.51809,2.51339,2.51419,8000000.0
2008-10-06 07:59:00,2.51577,2.52033,2.51524,2.51605,13630000.0
2008-10-06 08:00:00,2.51732,2.51839,2.51059,2.51839,9000000.0
2008-10-06 08:01:00,2.51364,2.51704,2.51333,2.51596,11000000.0
2008-10-06 08:02:00,2.51548,2.51907,2.51423,2.51679,8750000.0
2008-10-06 08:03:00,2.52083,2.52135,2.51576,2.51839,10750000.0
2008-10-06 08:04:00,2.51801,2.52002,2.51604,2.51955,14250000.0
2008-10-06 08:05:00,2.51873,2.52031,2.51585,2.52031,13380000.0
2008-10-06 08:06:00,2.51886,2.5193,2.51596,2.51842,8000000.0
2008-10-06 08:07:00,2.51667,2.51916,2.51667,2.51748,6250000.0
2008-10-06 08:08:00,2.51893,2.52335,2.51831,2.52296,7750000.0
2008-10-06 08:09:00,2.52012,2.52346,2.51991,2.52183,6750000.0
2008-10-06 08:10:00,2.51888,2.52347,2.51888,2.52347,11000000.0
2008-10-06 08:11:00,2.52482,2.52555,2.51803,2.52314,7500000.0
2008-10-06 08:12:00,2.52266,2.52556,2.52266,2.52383,6500000.0
2008-10-06 08:13:00,2.52048,2.52413,2.51898,2.52101,11750000.0
2008-10-06 08:14:00,2.52318,2.52377,2.51774,2.52357,9750000.0
2008-10-06 08:15:00,2.52264,2.5238,2.52064,2.52276,5130000.0
2008-10-06 08:16:00,2.52084,2.52373,2.51765,2.52373,7750000.0
2008-10-06 08:17:00,2.52393,2.52411,2.52008,2.52405,8750000.0
2008-10-06 08:18:00,2.52047,2.5243,2.51894,2.51894,9750000.0
2008-10-06 08:19:00,2.52156,2.52211,2.51898,2.5203,8750000.0
2008-10-06 08:20:00,2.51923,2.52111,2.51662,2.51662,9250000.0
2008-10-06 08:21:00,2.51947,2.51947,2.51673,2.5179,5500000.0
2008-10-06 08:22:00,2.51952,2.52035,2.51381,2.51743,14750000.0
2008-10-06 08:23:00,2.51948,2.52092,2.5175,2.51852,13500000.0
2008-10-06 08:24:00,2.52034,2.52041,2.51759,2.51829,5250000.0
2008-10-06 08:25:00,2.51665,2.52128,2.51545,2.52086,8000000.0
2008-10-06 08:26:00,2.52017,2.52179,2.51722,2.52129,13500000.0
2008-10-06 08:27:00,2.52214,2.52244,2.51666,2.52018,8000000.0
2008-10-06 08:28:00,2.51976,2.52325,2.51703,2.52093,6630000.0
2008-10-06 08:29:00,2.52089,2.5247,2.52086,2.52347,8250000.0
2008-10-06 08:30:00,2.5237,2.52648,2.52259,2.52648,8630000.0
2008-10-06 08:31:00,2.52733,2.52733,2.52395,2.52695,13000000.0
2008-10-06 08:32:00,2.52514,2.52736,2.52126,2.52661,8000000.0
2008-10-06 08:33:00,2.52684,2.52788,2.52465,2.52536,14250000.0
2008-10-06 08:34:00,2.52706,2.52724,2.52204,2.52204,7250000.0
2008-10-06 08:35:00,2.52728,2.52893,2.52377,2.52652,11250000.0
2008-10-06 08:36:00,2.52752,2.52801,2.52624,2.52719,6000000.0
2008-10-06 08:37:00,2.52752,2.52752,2.52492,2.5267,11000000.0
2008-10-06 08:38:00,2.52649,2.52818,2.52574,2.52679,6500000.0
2008-10-06 08:39:00,2.52666,2.52797,2.52479,2.52492,7250000.0
2008-10-06 08:40:00,2.52434,2.52732,2.52434,2.52679,8000000.0
2008-10-06 08:41:00,2.52293,2.52659,2.52293,2.52598,7000000.0
2008-10-06 08:42:00,2.52388,2.52617,2.52196,2.52523,11630000.0
2008-10-06 08:43:00,2.52366,2.52679,2.52138,2.52634,6750000.0
2008-10-06 08:44:00,2.52437,2.52773,2.52396,2.52515,5500000.0
2008-10-06 08:45:00,2.52472,2.52546,2.52058,2.52279,11000000.0
2008-10-06 08:46:00,2.5257,2.52673,2.51855,2.52673,12250000.0
2008-10-06 08:47:00,2.52658,2.52768,2.52219,2.52436,7000000.0
2008-10-06 08:48:00,2.52323,2.52984,2.52315,2.52846,9250000.0
2008-10-06 08:49:00,2.52794,2.52879,2.52559,2.52813,10000000.0
2008-10-06 08:50:00,2.52849,2.52849,2.52438,2.5255,5750000.0
2008-10-06 08:51:00,2.52834,2.52872,2.52158,2.52462,8000000.0
2008-10-06 08:52:00,2.52346,2.52821,2.52346,2.52689,5500000.0
2008-10-06 08:53:00,2.52808,2.52811,2.52351,2.52628,16000000.0
2008-10-06 08:54:00,2.52869,2.53019,2.5271,2.52921,6500000.0
2008-10-06 08:55:00,2.52529,2.52976,2.52529,2.52757,11760000.0
2008-10-06 08:56:00,2.53019,2.53035,2.52707,2.52953,6250000.0
2008-10-06 08:57:00,2.52948,2.53176,2.52814,2.53162,7000000.0
2008-10-06 08:58:00,2.53138,2.53314,2.52761,2.53151,11750000.0
2008-10-06 08:59:00,2.53533,2.53533,2.53039,2.53227,7750000.0
2008-10-06 09:00:00,2.53454,2.53551,2.52989,2.5333,6500000.0
2008-10-06 09:01:00,2.53417,2.53612,2.53275,2.53606,9750000.0
2008-10-06 09:02:00,2.53505,2.53654,2.5319,2.5319,12250000.0
2008-10-06 09:03:00,2.534,2.53525,2.53187,2.53388,15630000.0
2008-10-06 09:04:00,2.53252,2.53455,2.53007,2.53363,6000000.0
2008-10-06 09:05:00,2.53191,2.53243,2.52884,2.53055,7000000.0
2008-10-06 09:06:00,2.53144,2.53154,2.52863,2.52972,11250000.0
2008-10-06 09:07:00,2.53028,2.53028,2.52691,2.52882,9880000.0
2008-10-06 09:08:00,2.52822,2.52994,2.52701,2.52701,9250000.0
2008-10-06 09:09:00,2.52903,2.52912,2.52686,2.52686,7750000.0
2008-10-06 09:10:00,2.52386,2.52667,2.52112,2.52446,10500000.0
2008-10-06 09:11:00,2.52501,2.52612,2.52122,2.52593,8250000.0
2008-10-06 09:12:00,2.52377,2.52436,2.5219,2.52289,8250000.0
2008-10-06 09:13:00,2.52181,2.52452,2.51812,2.52452,5880000.0
2008-10-06 09:14:00,2.52216,2.52535,2.52063,2.52399,8750000.0
2008-10-06 09:15:00,2.52482,2.52604,2.52206,2.52454,10750000.0
2008-10-06 09:16:00,2.52427,2.52525,2.52139,2.52329,11250000.0
2008-10-06 09:17:00,2.52469,2.52519,2.51849,2.52397,11500000.0
2008-10-06 09:18:00,2.52609,2.52609,2.52018,2.52491,8250000.0
2008-10-06 09:19:00,2.52559,2.52663,2.52086,2.52457,12630000.0
2008-10-06 09:20:00,2.5261,2.52719,2.52156,2.52568,12630000.0
2008-10-06 09:21:00,2.52493,2.52659,2.52157,2.52469,9760000.0
2008-10-06 09:22:00,2.52377,2.52422,2.51974,2.52306,10500000.0
2008-10-06 09:23:00,2.52339,2.52397,2.51897,2.52135,5130000.0
2008-10-06 09:24:00,2.52009,2.52061,2.51543,2.51824,10380000.0
2008-10-06 09:25:00,2.5174,2.518,2.51388,2.51388,8750000.0
2008-10-06 09:26:00,2.51231,2.51778,2.51231,2.51447,11500000.0
2008-10-06 09:27:00,2.51106,2.51675,2.51106,2.51675,5500000.0
2008-10-06 09:28:00,2.51644,2.51743,2.51528,2.51743,10250000.0
2008-10-06 09:29:00,2.51696,2.5208,2.51489,2.52033,21000000.0
2008-10-06 09:30:00,2.5178,2.52206,2.51768,2.5188,6000000.0
2008-10-06 09:31:00,2.51982,2.52186,2.51887,2.52035,8250000.0
2008-10-06 09:32:00,2.52033,2.52164,2.5179,2.52086,6750000.0
2008-10-06 09:33:00,2.52069,2.52085,2.51652,2.52069,7750000.0
2008-10-06 09:34:00,2.51958,2.52088,2.51902,2.51983,10000000.0
2008-10-06 09:35:00,2.52237,2.52237,2.5169,2.5169,9000000.0
2008-10-06 09:36:00,2.51498,2.52147,2.51498,2.5201,8500000.0
2008-10-06 09:37:00,2.5208,2.52226,2.51835,2.52129,7750000.0
2008-10-06 09:38:00,2.52189,2.52289,2.51967,2.5209,10630000.0
2008-10-06 09:39:00,2.52108,2.52286,2.5198,2.52286,8500000.0
2008-10-06 09:40:00,2.52286,2.52289,2.51848,2.52135,13750000.0
2008-10-06 09:41:00,2.5219,2.5227,2.51826,2.52052,5750000.0
2008-10-06 09:42:00,2.51885,2.5221,2.51834,2.52118,8630000.0
2008-10-06 09:43:00,2.52089,2.52248,2.518,2.52103,7500000.0
2008-10-06 09:44:00,2.52215,2.52222,2.51987,2.52159,10500000.0
2008-10-06 09:45:00,2.51936,2.52027,2.51433,2.51925,8500000.0
2008-10-06 09:46:00,2.51726,2.52038,2.51669,2.52038,9000000.0
2008-10-06 09:47:00,2.51958,2.52054,2.5181,2.51835,10000000.0
2008-10-06 09:48:00,2.52094,2.52095,2.51818,2.52077,10000000.0
2008-10-06 09:49:00,2.51887,2.52033,2.51862,2.51928,6500000.0
2008-10-06 09:50:00,2.51879,2.51899,2.51366,2.51899,6250000.0
2008-10-06 09:51:00,2.51833,2.51955,2.51681,2.51681,7000000.0
2008-10-06 09:52:00,2.51792,2.51919,2.51518,2.51919,11000000.0
2008-10-06 09:53:00,2.51836,2.51836,2.51688,2.51785,7000000.0
2008-10-06 09:54:00,2.51773,2.51846,2.51515,2.51846,9630000.0
2008-10-06 09:55:00,2.51528,2.51836,2.51282,2.51571,13250000.0
2008-10-06 09:56:00,2.51511,2.51816,2.51204,2.51522,11510000.0
2008-10-06 09:57:00,2.51615,2.5172,2.51382,2.51716,12000000.0
2008-10-06 09:58:00,2.51537,2.51732,2.51131,2.51732,7000000.0
2008-10-06 09:59:00,2.51692,2.51946,2.51555,2.51796,8500000.0
2008-10-06 10:00:00,2.51714,2.51807,2.51211,2.51466,8130000.0
2008-10-06 10:01:00,2.51891,2.51891,2.51631,2.51631,11250000.0
2008-10-06 10:02:00,2.51752,2.51838,2.51219,2.5161,12000000.0
2008-10-06 10:03:00,2.5151,2.51694,2.51097,2.51651,12380000.0
2008-10-06 10:04:00,2.51494,2.51576,2.51186,2.51515,8750000.0
2008-10-06 10:05:00,2.51602,2.51602,2.50704,2.51559,10250000.0
2008-10-06 10:06:00,2.51706,2.51713,2.51429,2.51429,6750000.0
2008-10-06 10:07:00,2.51465,2.51567,2.51094,2.51516,11380000.0
2008-10-06 10:08:00,2.51446,2.51572,2.51084,2.51418,8500000.0
2008-10-06 10:09:00,2.51168,2.51859,2.51168,2.51635,10500000.0
2008-10-06 10:10:00,2.51801,2.5185,2.51598,2.51629,6750000.0
2008-10-06 10:11:00,2.51676,2.51922,2.5149,2.5149,5500000.0
2008-10-06 10:12:00,2.51936,2.51936,2.51603,2.51719,7500000.0
2008-10-06 10:13:00,2.51771,2.51828,2.51408,2.51479,10130000.0
2008-10-06 10:14:00,2.51834,2.51938,2.51508,2.51938,9750000.0
2008-10-06 10:15:00,2.51569,2.52232,2.51546,2.52219,12000000.0
2008-10-06 10:16:00,2.52355,2.52355,2.51943,2.51943,5880000.0
2008-10-06 10:17:00,2.52081,2.52217,2.51888,2.52174,9250000.0
2008-10-06 10:18:00,2.52068,2.5228,2.51935,2.52009,6250000.0
2008-10-06 10:19:00,2.52211,2.52333,2.5183,2.52265,5500000.0
2008-10-06 10:20:00,2.52202,2.52282,2.51933,2.52013,7130000.0
2008-10-06 10:21:00,2.52182,2.52269,2.5186,2.52211,15130000.0
2008-10-06 10:22:00,2.52221,2.52256,2.52077,2.5224,6500000.0
2008-10-06 10:23:00,2.52099,2.52191,2.52007,2.52118,7500000.0
2008-10-06 10:24:00,2.52054,2.52054,2.51776,2.51914,7250000.0
2008-10-06 10:25:00,2.5203,2.5203,2.51723,2.51921,8000000.0
2008-10-06 10:26:00,2.5193,2.5193,2.51556,2.51727,5630000.0
2008-10-06 10:27:00,2.5168,2.5176,2.51181,2.51608,8630000.0
2008-10-06 10:28:00,2.51467,2.51845,2.51467,2.51672,9880000.0
2008-10-06 10:29:00,2.51689,2.51724,2.51488,2.51614,7130000.0
2008-10-06 10:30:00,2.51275,2.51611,2.5092,2.51065,8750000.0
2008-10-06 10:31:00,2.51673,2.51673,2.51071,2.51238,9250000.0
2008-10-06 10:32:00,2.51543,2.51674,2.51462,2.5157,7130000.0
2008-10-06 10:33:00,2.51768,2.5183,2.51415,2.51693,13000000.0
2008-10-06 10:34:00,2.5177,2.51797,2.51112,2.51717,7880000.0
2008-10-06 10:35:00,2.51716,2.51802,2.51366,2.51372,10630000.0
2008-10-06 10:36:00,2.51737,2.521,2.51529,2.51774,13250000.0
2008-10-06 10:37:00,2.51911,2.52043,2.51634,2.51747,12630000.0
2008-10-06 10:38:00,2.51673,2.51961,2.51673,2.51922,7500000.0
2008-10-06 10:39:00,2.5189,2.52073,2.51846,2.52006,9000000.0
2008-10-06 10:40:00,2.52034,2.52217,2.51587,2.51587,9500000.0
2008-10-06 10:41:00,2.51804,2.52019,2.51596,2.51596,5500000.0
2008-10-06 10:42:00,2.51929,2.51982,2.5182,2.5183,9000000.0
2008-10-06 10:43:00,2.5195,2.52069,2.51777,2.51861,9130000.0
2008-10-06 10:44:00,2.52055,2.52093,2.51345,2.51782,7500000.0
2008-10-06 10:45:00,2.51974,2.52072,2.51593,2.5198,7500000.0
2008-10-06 10:46:00,2.52163,2.52378,2.51915,2.52378,11500000.0
2008-10-06 10:47:00,2.52295,2.52459,2.52061,2.52376,7250000.0
2008-10-06 10:48:00,2.52334,2.52468,2.5231,2.52456,6000000.0
2008-10-06 10:49:00,2.52523,2.52596,2.51941,2.52433,15000000.0
2008-10-06 10:50:00,2.52275,2.5248,2.5213,2.52247,7000000.0
2008-10-06 10:51:00,2.52401,2.52579,2.52348,2.52579,8250000.0
2008-10-06 10:52:00,2.52562,2.5262,2.52419,2.52619,9250000.0
2008-10-06 10:53:00,2.52512,2.52603,2.52396,2.52579,5750000.0
2008-10-06 10:54:00,2.52419,2.52553,2.5235,2.52459,9000000.0
2008-10-06 10:55:00,2.52426,2.52541,2.52228,2.52541,12250000.0
2008-10-06 10:56:00,2.52534,2.52587,2.52146,2.52315,8250000.0
2008-10-06 10:57:00,2.52479,2.52636,2.52311,2.52636,7880000.0
2008-10-06 10:58:00,2.52544,2.52568,2.52315,2.52483,8750000.0
2008-10-06 10:59:00,2.52436,2.52612,2.52295,2.52612,6750000.0
2008-10-06 11:00:00,2.52512,2.52752,2.52459,2.52752,8000000.0
2008-10-06 11:01:00,2.52693,2.52812,2.5233,2.5256,10750000.0
2008-10-06 11:02:00,2.52846,2.52958,2.52616,2.52958,6750000.0
2008-10-06 11:03:00,2.52984,2.53162,2.52609,2.53105,9750000.0
2008-10-06 11:04:00,2.53042,2.53146,2.52765,2.53139,6000000.0
2008-10-06 11:05:00,2.53124,2.53136,2.52719,2.52762,7880000.0
2008-10-06 11:06:00,2.52986,2.53161,2.52713,2.53082,11500000.0
2008-10-06 11:07:00,2.53026,2.5311,2.52898,2.53078,7750000.0
2008-10-06 11:08:00,2.53115,2.53115,2.5278,2.5292,7250000.0
2008-10-06 11:09:00,2.53044,2.53206,2.53016,2.53028,8500000.0
2008-10-06 11:10:00,2.53127,2.53197,2.52771,2.53111,10500000.0
2008-10-06 11:11:00,2.53152,2.53405,2.53064,2.53394,7130000.0
2008-10-06 11:12:00,2.53301,2.53364,2.52982,2.53335,12000000.0
2008-10-06 11:13:00,2.5321,2.5332,2.52839,2.53186,8000000.0
2008-10-06 11:14:00,2.52931,2.53023,2.52724,2.52768,8130000.0
2008-10-06 11:15:00,2.53033,2.53146,2.52767,2.53088,11380000.0
2008-10-06 11:16:00,2.52949,2.53162,2.52824,2.52952,10000000.0
2008-10-06 11:17:00,2.52754,2.53048,2.52697,2.52977,6000000.0
2008-10-06 11:18:00,2.52715,2.5303,2.52715,2.52924,6000000.0
2008-10-06 11:19:00,2.53066,2.53066,2.52654,2.52837,7500000.0
2008-10-06 11:20:00,2.52719,2.5301,2.52492,2.5293,9000000.0
2008-10-06 11:21:00,2.53136,2.53225,2.5264,2.53175,10750000.0
2008-10-06 11:22:00,2.53105,2.53244,2.5301,2.53232,8000000.0
2008-10-06 11:23:00,2.53226,2.53287,2.5278,2.53047,13500000.0
2008-10-06 11:24:00,2.52984,2.53128,2.52369,2.53095,15000000.0
2008-10-06 11:25:00,2.53089,2.53214,2.52771,2.52845,13380000.0
2008-10-06 11:26:00,2.52972,2.53125,2.5269,2.53095,10000000.0
2008-10-06 11:27:00,2.52953,2.53001,2.5263,2.52932,11750000.0
2008-10-06 11:28:00,2.52913,2.5293,2.52472,2.52813,8250000.0
2008-10-06 11:29:00,2.52955,2.53053,2.52675,2.52975,7250000.0
2008-10-06 11:30:00,2.52993,2.53004,2.52724,2.52883,6250000.0
2008-10-06 11:31:00,2.52955,2.52969,2.52642,2.52969,10000000.0
2008-10-06 11:32:00,2.52796,2.53002,2.52673,2.52962,14750000.0
2008-10-06 11:33:00,2.52891,2.52949,2.52726,2.52726,9250000.0
2008-10-06 11:34:00,2.5264,2.52852,2.52542,2.52852,5500000.0
2008-10-06 11:35:00,2.52572,2.52973,2.5257,2.52798,5500000.0
2008-10-06 11:36:00,2.52941,2.52964,2.5243,2.52826,6000000.0
2008-10-06 11:37:00,2.5295,2.52984,2.52587,2.52767,10130000.0
2008-10-06 11:38:00,2.52541,2.52913,2.52541,2.52754,8500000.0
2008-10-06 11:39:00,2.53014,2.53017,2.52674,2.52699,10750000.0
2008-10-06 11:40:00,2.52578,2.52825,2.52427,2.52696,7000000.0
2008-10-06 11:41:00,2.52735,2.52868,2.52301,2.52861,4880000.0
2008-10-06 11:42:00,2.52784,2.53003,2.52616,2.5297,14750000.0
2008-10-06 11:43:00,2.52819,2.52951,2.52552,2.52931,8750000.0
2008-10-06 11:44:00,2.52904,2.52924,2.52487,2.52569,9000000.0
2008-10-06 11:45:00,2.52833,2.52872,2.52649,2.52799,9500000.0
2008-10-06 11:46:00,2.52934,2.53022,2.52507,2.52691,8510000.0
2008-10-06 11:47:00,2.52834,2.52894,2.5267,2.52845,12750000.0
2008-10-06 11:48:00,2.52872,2.52893,2.52728,2.52779,5500000.0
2008-10-06 11:49:00,2.52896,2.52903,2.52321,2.52729,9250000.0
2008-10-06 11:50:00,2.52822,2.52842,2.52355,2.52582,6500000.0
2008-10-06 11:51:00,2.52561,2.52855,2.52336,2.52621,10380000.0
2008-10-06 11:52:00,2.52868,2.52882,2.52592,2.52785,9130000.0
2008-10-06 11:53:00,2.52962,2.52962,2.5242,2.52885,11750000.0
2008-10-06 11:54:00,2.5293,2.52945,2.52784,2.52863,6250000.0
2008-10-06 11:55:00,2.52894,2.52932,2.52531,2.52848,10000000.0
2008-10-06 11:56:00,2.52807,2.52859,2.52396,2.52741,7000000.0
2008-10-06 11:57:00,2.52774,2.52875,2.52417,2.52817,13750000.0
2008-10-06 11:58:00,2.52848,2.52911,2.52558,2.52688,7380000.0
2008-10-06 11:59:00,2.529,2.52949,2.52704,2.52913,8250000.0
2008-10-06 12:00:00,2.52829,2.52988,2.5265,2.52815,9500000.0
2008-10-06 12:01:00,2.52862,2.52917,2.52405,2.52902,9750000.0
2008-10-06 12:02:00,2.5285,2.53073,2.52771,2.53062,8250000.0
2008-10-06 12:03:00,2.53183,2.53225,2.52681,2.52768,7750000.0
2008-10-06 12:04:00,2.52977,2.53037,2.52504,2.5297,8000000.0
2008-10-06 12:05:00,2.53015,2.53151,2.52689,2.53077,9000000.0
2008-10-06 12:06:00,2.53048,2.53123,2.52623,2.52681,9000000.0
2008-10-06 12:07:00,2.5297,2.53016,2.52737,2.52989,6250000.0
2008-10-06 12:08:00,2.53054,2.53054,2.52665,2.52882,7500000.0
2008-10-06 12:09:00,2.52973,2.52994,2.52511,2.52926,9000000.0
2008-10-06 12:10:00,2.53112,2.53286,2.52641,2.53255,12130000.0
2008-10-06 12:11:00,2.53177,2.53257,2.52649,2.53075,11250000.0
2008-10-06 12:12:00,2.53275,2.53382,2.52949,2.53382,8750000.0
2008-10-06 12:13:00,2.53047,2.53491,2.52905,2.53491,6250000.0
2008-10-06 12:14:00,2.53472,2.53472,2.53083,2.53302,8000000.0
2008-10-06 12:15:00,2.53178,2.53359,2.52975,2.53267,8250000.0
2008-10-06 12:16:00,2.53025,2.53259,2.52752,2.53161,12500000.0
2008-10-06 12:17:00,2.53126,2.53243,2.52778,2.53065,6000000.0
2008-10-06 12:18:00,2.52931,2.53073,2.52687,2.52687,6250000.0
2008-10-06 12:19:00,2.53066,2.53066,2.52671,2.52893,6250000.0
2008-10-06 12:20:00,2.52655,2.53157,2.52532,2.53057,8000000.0
2008-10-06 12:21:00,2.53026,2.53271,2.52625,2.52908,9000000.0
2008-10-06 12:22:00,2.5297,2.53214,2.52603,2.53139,7500000.0
2008-10-06 12:23:00,2.53047,2.53268,2.52819,2.53216,9750000.0
2008-10-06 12:24:00,2.53156,2.53317,2.52866,2.52866,12500000.0
2008-10-06 12:25:00,2.53245,2.5339,2.52926,2.5311,6260000.0
2008-10-06 12:26:00,2.53169,2.53193,2.5269,2.5277,10250000.0
2008-10-06 12:27:00,2.5323,2.5323,2.52781,2.52999,6750000.0
2008-10-06 12:28:00,2.52903,2.53015,2.52598,2.52983,13000000.0
2008-10-06 12:29:00,2.52952,2.53082,2.52691,2.52734,9000000.0
2008-10-06 12:30:00,2.52954,2.53166,2.5285,2.52897,7750000.0
2008-10-06 12:31:00,2.53228,2.53276,2.52897,2.531,8500000.0
2008-10-06 12:32:00,2.53166,2.53208,2.52643,2.53016,6500000.0
2008-10-06 12:33:00,2.53209,2.53254,2.5277,2.53063,6260000.0
2008-10-06 12:34:00,2.53243,2.53243,2.52689,2.53156,8380000.0
2008-10-06 12:35:00,2.53146,2.53193,2.52689,2.53063,7000000.0
2008-10-06 12:36:00,2.53206,2.53372,2.5282,2.53299,9000000.0
2008-10-06 12:37:00,2.53335,2.5334,2.52713,2.52841,13500000.0
2008-10-06 12:38:00,2.53256,2.53324,2.52934,2.52934,7630000.0
2008-10-06 12:39:00,2.53413,2.53413,2.52984,2.53,7000000.0
2008-10-06 12:40:00,2.52828,2.53197,2.52828,2.52908,10750000.0
2008-10-06 12:41:00,2.5324,2.5324,2.528,2.52837,9500000.0
2008-10-06 12:42:00,2.53095,2.53278,2.53063,2.53204,6250000.0
2008-10-06 12:43:00,2.53236,2.53325,2.5306,2.53279,14250000.0
2008-10-06 12:44:00,2.53207,2.53384,2.52872,2.53167,9250000.0
2008-10-06 12:45:00,2.53157,2.53218,2.52865,2.53218,12250000.0
2008-10-06 12:46:00,2.53122,2.53279,2.53094,2.53269,7250000.0
2008-10-06 12:47:00,2.53194,2.53194,2.52896,2.53106,5250000.0
2008-10-06 12:48:00,2.53207,2.53281,2.528,2.53123,9750000.0
2008-10-06 12:49:00,2.53068,2.53239,2.52923,2.53072,8130000.0
2008-10-06 12:50:00,2.53134,2.53313,2.53038,2.53038,12750000.0
2008-10-06 12:51:00,2.53201,2.53421,2.52844,2.53322,8250000.0
2008-10-06 12:52:00,2.53234,2.53437,2.53045,2.53099,13380000.0
2008-10-06 12:53:00,2.53251,2.53498,2.53138,2.53138,9000000.0
2008-10-06 12:54:00,2.53138,2.53407,2.53037,2.5337,11630000.0
2008-10-06 12:55:00,2.53117,2.53481,2.53013,2.53095,13750000.0
2008-10-06 12:56:00,2.53156,2.53588,2.52987,2.53444,11250000.0
2008-10-06 12:57:00,2.53437,2.53556,2.53025,2.53416,10500000.0
2008-10-06 12:58:00,2.52977,2.53382,2.52977,2.53305,5500000.0
2008-10-06 12:59:00,2.53204,2.53484,2.53058,2.53166,11250000.0
2008-10-06 13:00:00,2.53433,2.53583,2.53172,2.53533,11750000.0
2008-10-06 13:01:00,2.53443,2.53531,2.532,2.53268,7750000.0
2008-10-06 13:02:00,2.53254,2.5349,2.53095,2.53485,10500000.0
2008-10-06 13:03:00,2.53202,2.53749,2.53173,2.53707,12750000.0
2008-10-06 13:04:00,2.53899,2.53899,2.53623,2.53668,7630000.0
2008-10-06 13:05:00,2.53402,2.54005,2.53402,2.54005,10250000.0
2008-10-06 13:06:00,2.53552,2.54094,2.53552,2.53854,6000000.0
2008-10-06 13:07:00,2.53646,2.54098,2.53646,2.53811,11250000.0
2008-10-06 13:08:00,2.54017,2.54017,2.53778,2.53947,5750000.0
2008-10-06 13:09:00,2.54042,2.54042,2.53513,2.53706,7500000.0
2008-10-06 13:10:00,2.54039,2.54039,2.53717,2.53856,12250000.0
2008-10-06 13:11:00,2.53665,2.53752,2.53259,2.53745,9130000.0
2008-10-06 13:12:00,2.53685,2.53768,2.53452,2.53702,10250000.0
2008-10-06 13:13:00,2.53539,2.53735,2.53238,2.53569,8250000.0
2008-10-06 13:14:00,2.53301,2.53646,2.53185,2.53566,5250000.0
2008-10-06 13:15:00,2.53512,2.53648,2.53217,2.53217,8000000.0
2008-10-06 13:16:00,2.53401,2.5351,2.52991,2.53499,7500000.0
2008-10-06 13:17:00,2.53504,2.53639,2.53275,2.53335,10250000.0
2008-10-06 13:18:00,2.53254,2.53561,2.53254,2.53515,8250000.0
2008-10-06 13:19:00,2.53668,2.53691,2.53014,2.53544,7880000.0
2008-10-06 13:20:00,2.53211,2.53671,2.53211,2.53508,11500000.0
2008-10-06 13:21:00,2.53372,2.53671,2.53329,2.53671,7000000.0
2008-10-06 13:22:00,2.5362,2.53728,2.53183,2.53575,11750000.0
2008-10-06 13:23:00,2.53777,2.53811,2.53395,2.53811,13500000.0
2008-10-06 13:24:00,2.53777,2.53856,2.53436,2.53808,14500000.0
2008-10-06 13:25:00,2.53927,2.53953,2.53283,2.53717,10000000.0
2008-10-06 13:26:00,2.53469,2.53778,2.53469,2.53665,8250000.0
2008-10-06 13:27:00,2.53715,2.53715,2.53009,2.53546,8010000.0
2008-10-06 13:28:00,2.53375,2.5368,2.53375,2.53469,8750000.0
2008-10-06 13:29:00,2.5371,2.53756,2.53371,2.53371,8000000.0
2008-10-06 13:30:00,2.53091,2.53586,2.53091,2.53555,7000000.0
2008-10-06 13:31:00,2.53517,2.53675,2.53158,2.53247,6750000.0
2008-10-06 13:32:00,2.53354,2.53508,2.53331,2.5343,6250000.0
2008-10-06 13:33:00,2.53449,2.53547,2.52725,2.53254,12500000.0
2008-10-06 13:34:00,2.53233,2.53357,2.53155,2.53357,8380000.0
2008-10-06 13:35:00,2.53315,2.53451,2.53054,2.53254,15000000.0
2008-10-06 13:36:00,2.53241,2.53537,2.53191,2.53409,10000000.0
2008-10-06 13:37:00,2.53267,2.53394,2.52742,2.52742,5630000.0
2008-10-06 13:38:00,2.53285,2.53349,2.52973,2.53307,13260000.0
2008-10-06 13:39:00,2.53307,2.53348,2.52652,2.53269,6380000.0
2008-10-06 13:40:00,2.53327,2.53419,2.52905,2.53293,15380000.0
2008-10-06 13:41:00,2.53421,2.53578,2.53017,2.53537,6000000.0
2008-10-06 13:42:00,2.53591,2.53677,2.53306,2.53637,11500000.0
2008-10-06 13:43:00,2.53663,2.53719,2.53478,2.53719,10380000.0
2008-10-06 13:44:00,2.53582,2.53723,2.53149,2.53387,10500000.0
2008-10-06 13:45:00,2.5342,2.53587,2.53259,2.53546,13130000.0
2008-10-06 13:46:00,2.53619,2.53619,2.53145,2.53222,10500000.0
2008-10-06 13:47:00,2.53194,2.53428,2.53053,2.53428,11750000.0
2008-10-06 13:48:00,2.53218,2.53309,2.52939,2.53194,5500000.0
2008-10-06 13:49:00,2.52916,2.533,2.52725,2.5318,11250000.0
2008-10-06 13:50:00,2.53019,2.53244,2.52956,2.53113,6250000.0
2008-10-06 13:51:00,2.53216,2.53216,2.52373,2.52895,8760000.0
2008-10-06 13:52:00,2.53068,2.53108,2.52436,2.52845,10250000.0
2008-10-06 13:53:00,2.52701,2.5294,2.52423,2.52423,10500000.0
2008-10-06 13:54:00,2.52395,2.52494,2.52183,2.5241,6250000.0
2008-10-06 13:55:00,2.52631,2.52631,2.5194,2.52545,6000000.0
2008-10-06 13:56:00,2.52057,2.52581,2.51947,2.52581,7000000.0
2008-10-06 13:57:00,2.52773,2.52791,2.52585,2.5267,9500000.0
2008-10-06 13:58:00,2.52662,2.52803,2.52326,2.52425,10380000.0
2008-10-06 13:59:00,2.52715,2.52735,2.51877,2.51877,8500000.0
2008-10-06 14:00:00,2.52308,2.5247,2.5216,2.5216,9380000.0
2008-10-06 14:01:00,2.52209,2.52426,2.51932,2.52113,7380000.0
2008-10-06 14:02:00,2.52102,2.52498,2.52102,2.52326,10500000.0
2008-10-06 14:03:00,2.5224,2.52628,2.5224,2.52332,10250000.0
2008-10-06 14:04:00,2.52393,2.52644,2.52393,2.52623,8130000.0
2008-10-06 14:05:00,2.52481,2.52686,2.52383,2.52638,6000000.0
2008-10-06 14:06:00,2.52469,2.5279,2.52186,2.52601,6250000.0
2008-10-06 14:07:00,2.52677,2.52677,2.52169,2.52567,11510000.0
2008-10-06 14:08:00,2.52489,2.52622,2.52357,2.52507,10380000.0
2008-10-06 14:09:00,2.52673,2.52697,2.52462,2.52544,7250000.0
2008-10-06 14:10:00,2.52575,2.52601,2.52255,2.52489,5750000.0
2008-10-06 14:11:00,2.52586,2.52586,2.52134,2.5253,9760000.0
2008-10-06 14:12:00,2.52451,2.52529,2.52245,2.52249,8630000.0
2008-10-06 14:13:00,2.52597,2.52597,2.52271,2.52346,6750000.0
2008-10-06 14:14:00,2.52004,2.52466,2.5191,2.5191,8500000.0
2008-10-06 14:15:00,2.52244,2.5234,2.52111,2.5234,7750000.0
2008-10-06 14:16:00,2.52165,2.52306,2.51883,2.52195,7750000.0
2008-10-06 14:17:00,2.52092,2.52347,2.52062,2.52263,11500000.0
2008-10-06 14:18:00,2.52095,2.52451,2.51964,2.52264,8750000.0
2008-10-06 14:19:00,2.51905,2.52296,2.51905,2.51947,5250000.0
2008-10-06 14:20:00,2.51922,2.52392,2.51922,2.52392,7000000.0
2008-10-06 14:21:00,2.52201,2.52314,2.51834,2.52314,8500000.0
2008-10-06 14:22:00,2.52262,2.52401,2.52062,2.52379,6750000.0
2008-10-06 14:23:00,2.52208,2.52377,2.51663,2.52377,8000000.0
2008-10-06 14:24:00,2.52418,2.52418,2.51979,2.52148,8130000.0
2008-10-06 14:25:00,2.52347,2.5241,2.52103,2.52368,9000000.0
2008-10-06 14:26:00,2.52137,2.52492,2.52074,2.52446,12250000.0
2008-10-06 14:27:00,2.52487,2.52786,2.52229,2.5276,7250000.0
2008-10-06 14:28:00,2.5291,2.52914,2.52471,2.52505,12750000.0
2008-10-06 14:29:00,2.53001,2.53202,2.52546,2.5281,7750000.0
2008-10-06 14:30:00,2.53063,2.53063,2.52411,2.52411,9750000.0
2008-10-06 14:31:00,2.52818,2.53501,2.52818,2.53299,7500000.0
2008-10-06 14:32:00,2.53208,2.53208,2.52724,2.52875,9390000.0
2008-10-06 14:33:00,2.53142,2.53174,2.5283,2.53174,13000000.0
2008-10-06 14:34:00,2.53,2.53178,2.52921,2.53135,8500000.0
2008-10-06 14:35:00,2.53158,2.53379,2.52838,2.53379,12130000.0
2008-10-06 14:36:00,2.53387,2.53598,2.53076,2.53543,14750000.0
2008-10-06 14:37:00,2.53574,2.53742,2.53508,2.53526,6630000.0
2008-10-06 14:38:00,2.53706,2.53723,2.53154,2.53436,8500000.0
2008-10-06 14:39:00,2.5376,2.53777,2.53539,2.53539,8250000.0
2008-10-06 14:40:00,2.53439,2.53623,2.53226,2.53476,9750000.0
2008-10-06 14:41:00,2.53505,2.53691,2.53223,2.53691,6750000.0
2008-10-06 14:42:00,2.53568,2.53672,2.53401,2.53401,8500000.0
2008-10-06 14:43:00,2.53755,2.53866,2.53425,2.53693,11250000.0
2008-10-06 14:44:00,2.53259,2.53841,2.53221,2.53753,5750000.0
2008-10-06 14:45:00,2.53825,2.53825,2.53346,2.53461,10000000.0
2008-10-06 14:46:00,2.53719,2.53772,2.53056,2.53511,9500000.0
2008-10-06 14:47:00,2.53493,2.53592,2.53242,2.53389,8250000.0
2008-10-06 14:48:00,2.53488,2.53764,2.5347,2.5347,15250000.0
2008-10-06 14:49:00,2.53725,2.53906,2.53405,2.53846,7750000.0
2008-10-06 14:50:00,2.53546,2.53829,2.53517,2.53712,7630000.0
2008-10-06 14:51:00,2.53746,2.53781,2.53401,2.53653,7750000.0
2008-10-06 14:52:00,2.53679,2.53826,2.53314,2.53563,11750000.0
2008-10-06 14:53:00,2.53674,2.5371,2.53373,2.53373,10380000.0
2008-10-06 14:54:00,2.53683,2.53738,2.53076,2.53651,12500000.0
2008-10-06 14:55:00,2.53583,2.53802,2.53443,2.53671,14630000.0
2008-10-06 14:56:00,2.5359,2.53718,2.53416,2.53416,15000000.0
2008-10-06 14:57:00,2.53491,2.53704,2.53365,2.53667,7000000.0
2008-10-06 14:58:00,2.53389,2.53622,2.53389,2.53429,10750000.0
2008-10-06 14:59:00,2.53643,2.53677,2.53327,2.53642,11000000.0
2008-10-06 15:00:00,2.53566,2.53638,2.53357,2.53484,12750000.0
2008-10-06 15:01:00,2.53491,2.53903,2.53307,2.53749,13000000.0
2008-10-06 15:02:00,2.53724,2.53971,2.53458,2.53971,9000000.0
2008-10-06 15:03:00,2.53672,2.54224,2.53527,2.53848,9880000.0
2008-10-06 15:04:00,2.53992,2.54038,2.53458,2.53657,9000000.0
2008-10-06 15:05:00,2.53711,2.54007,2.53702,2.53782,9000000.0
2008-10-06 15:06:00,2.54114,2.54114,2.53636,2.54039,6250000.0
2008-10-06 15:07:00,2.53563,2.54201,2.53563,2.54091,8000000.0
2008-10-06 15:08:00,2.54169,2.54169,2.53906,2.54129,8250000.0
2008-10-06 15:09:00,2.5417,2.5436,2.53777,2.5433,9250000.0
2008-10-06 15:10:00,2.54425,2.54482,2.54159,2.54474,9500000.0
2008-10-06 15:11:00,2.54616,2.54843,2.54276,2.54801,14750000.0
2008-10-06 15:12:00,2.54966,2.55066,2.54603,2.55018,8000000.0
2008-10-06 15:13:00,2.54857,2.55345,2.54857,2.55165,9250000.0
2008-10-06 15:14:00,2.5517,2.55179,2.5471,2.5471,5500000.0
2008-10-06 15:15:00,2.55129,2.55222,2.54892,2.55035,9010000.0
2008-10-06 15:16:00,2.54984,2.55194,2.54984,2.55093,7000000.0
2008-10-06 15:17:00,2.55252,2.55287,2.54752,2.55127,11500000.0
2008-10-06 15:18:00,2.55315,2.55406,2.5508,2.5513,6000000.0
2008-10-06 15:19:00,2.55469,2.55567,2.55122,2.55122,9250000.0
2008-10-06 15:20:00,2.55591,2.55649,2.55245,2.55483,6500000.0
2008-10-06 15:21:00,2.55671,2.55811,2.55162,2.55722,11750000.0
2008-10-06 15:22:00,2.55805,2.55838,2.5529,2.5554,19130000.0
2008-10-06 15:23:00,2.55762,2.55762,2.55054,2.55384,5250000.0
2008-10-06 15:24:00,2.55227,2.55465,2.54817,2.55131,7500000.0
2008-10-06 15:25:00,2.55251,2.55251,2.54829,2.54996,8380000.0
2008-10-06 15:26:00,2.54962,2.55005,2.54453,2.54622,15130000.0
2008-10-06 15:27:00,2.54614,2.54849,2.54532,2.54675,5510000.0
2008-10-06 15:28:00,2.54589,2.54789,2.54374,2.54633,7500000.0
2008-10-06 15:29:00,2.5422,2.54706,2.5422,2.54632,8000000.0
2008-10-06 15:30:00,2.54263,2.54286,2.5409,2.5409,6000000.0
2008-10-06 15:31:00,2.54347,2.54475,2.54082,2.54344,7750000.0
2008-10-06 15:32:00,2.54444,2.5453,2.54136,2.5445,14380000.0
2008-10-06 15:33:00,2.5434,2.54508,2.54228,2.54252,9630000.0
2008-10-06 15:34:00,2.54329,2.5434,2.53923,2.5426,5250000.0
2008-10-06 15:35:00,2.54211,2.54388,2.53585,2.54159,6500000.0
2008-10-06 15:36:00,2.5428,2.54397,2.53899,2.54336,9000000.0
2008-10-06 15:37:00,2.54339,2.54339,2.54044,2.54199,6250000.0
2008-10-06 15:38:00,2.53903,2.54228,2.53748,2.54151,12250000.0
2008-10-06 15:39:00,2.54186,2.54203,2.53621,2.54049,7000000.0
2008-10-06 15:40:00,2.54172,2.54265,2.53515,2.5408,9500000.0
2008-10-06 15:41:00,2.53714,2.54156,2.53667,2.53667,6250000.0
2008-10-06 15:42:00,2.53976,2.54055,2.53849,2.53957,5500000.0
2008-10-06 15:43:00,2.53909,2.5396,2.53465,2.5396,7750000.0
2008-10-06 15:44:00,2.54002,2.54026,2.53659,2.53659,9380000.0
2008-10-06 15:45:00,2.53947,2.54204,2.53611,2.54096,11250000.0
2008-10-06 15:46:00,2.54091,2.54334,2.53958,2.54093,13130000.0
2008-10-06 15:47:00,2.54153,2.5427,2.53986,2.54116,8630000.0
2008-10-06 15:48:00,2.5429,2.5429,2.53398,2.53966,6750000.0
2008-10-06 15:49:00,2.54151,2.54175,2.53442,2.54133,11000000.0
2008-10-06 15:50:00,2.54266,2.54281,2.53689,2.54151,14130000.0
2008-10-06 15:51:00,2.53972,2.54227,2.53569,2.54227,7250000.0
2008-10-06 15:52:00,2.54147,2.54366,2.53667,2.54174,9500000.0
2008-10-06 15:53:00,2.54305,2.54386,2.53858,2.54386,10000000.0
2008-10-06 15:54:00,2.54322,2.54547,2.53723,2.54547,7760000.0
2008-10-06 15:55:00,2.54571,2.54802,2.541,2.5478,6750000.0
2008-10-06 15:56:00,2.54441,2.55223,2.54441,2.55208,6500000.0
2008-10-06 15:57:00,2.55387,2.55427,2.54608,2.55064,10750000.0
2008-10-06 15:58:00,2.55231,2.55258,2.54837,2.54837,9500000.0
2008-10-06 15:59:00,2.55149,2.55189,2.54733,2.55134,7500000.0
2008-10-06 16:00:00,2.55196,2.55196,2.54622,2.55129,11250000.0
2008-10-06 16:01:00,2.55198,2.55444,2.54911,2.55006,11250000.0
2008-10-06 16:02:00,2.54994,2.55544,2.54935,2.5518,6750000.0
2008-10-06 16:03:00,2.5535,2.55823,2.5535,2.55799,6500000.0
2008-10-06 16:04:00,2.5553,2.55651,2.55366,2.5541,6380000.0
2008-10-06 16:05:00,2.55699,2.55699,2.54902,2.55292,7500000.0
2008-10-06 16:06:00,2.55085,2.55366,2.54724,2.55355,7000000.0
2008-10-06 16:07:00,2.55239,2.55299,2.55031,2.55163,8000000.0
2008-10-06 16:08:00,2.54994,2.55172,2.54785,2.55029,7500000.0
2008-10-06 16:09:00,2.54903,2.55061,2.54831,2.5501,7000000.0
2008-10-06 16:10:00,2.54814,2.5503,2.54613,2.54948,9500000.0
2008-10-06 16:11:00,2.54967,2.54967,2.54338,2.54569,9250000.0
2008-10-06 16:12:00,2.54874,2.54931,2.54127,2.54669,8250000.0
2008-10-06 16:13:00,2.55092,2.55092,2.54821,2.55032,6130000.0
2008-10-06 16:14:00,2.54993,2.55263,2.54633,2.55263,10250000.0
2008-10-06 16:15:00,2.5507,2.55794,2.54944,2.55794,7000000.0
2008-10-06 16:16:00,2.55698,2.55732,2.55121,2.55583,11250000.0
2008-10-06 16:17:00,2.55679,2.5581,2.55584,2.55802,6500000.0
2008-10-06 16:18:00,2.55781,2.55781,2.55152,2.55607,8880000.0
2008-10-06 16:19:00,2.55653,2.56024,2.55348,2.5541,15000000.0
2008-10-06 16:20:00,2.55923,2.56184,2.55395,2.56184,12250000.0
2008-10-06 16:21:00,2.56392,2.56392,2.55797,2.55797,7750000.0
2008-10-06 16:22:00,2.56277,2.56277,2.55833,2.55899,8880000.0
2008-10-06 16:23:00,2.56227,2.56508,2.56227,2.56301,8250000.0
2008-10-06 16:24:00,2.56108,2.56292,2.55807,2.56109,10510000.0
2008-10-06 16:25:00,2.56157,2.56362,2.55917,2.56304,7250000.0
2008-10-06 16:26:00,2.56276,2.56399,2.56052,2.5631,9250000.0
2008-10-06 16:27:00,2.56226,2.56236,2.55812,2.56142,9880000.0
2008-10-06 16:28:00,2.56188,2.56188,2.55851,2.56078,8630000.0
2008-10-06 16:29:00,2.56003,2.56038,2.55751,2.55942,8250000.0
2008-10-06 16:30:00,2.55978,2.56083,2.55525,2.56083,7250000.0
2008-10-06 16:31:00,2.55777,2.56059,2.55736,2.56053,7750000.0
2008-10-06 16:32:00,2.56009,2.56025,2.55586,2.55836,9250000.0
2008-10-06 16:33:00,2.56059,2.5617,2.55697,2.5617,14250000.0
2008-10-06 16:34:00,2.56064,2.56146,2.55785,2.56143,11000000.0
2008-10-06 16:35:00,2.56104,2.56383,2.55875,2.55875,11250000.0
2008-10-06 16:36:00,2.56019,2.56237,2.55569,2.55929,13750000.0
2008-10-06 16:37:00,2.5569,2.56406,2.5569,2.56406,8500000.0
2008-10-06 16:38:00,2.56409,2.56476,2.56129,2.56409,9260000.0
2008-10-06 16:39:00,2.56346,2.5647,2.55887,2.5647,8250000.0
2008-10-06 16:40:00,2.56422,2.56569,2.55998,2.56569,7750000.0
2008-10-06 16:41:00,2.56288,2.56523,2.56035,2.56466,10000000.0
2008-10-06 16:42:00,2.56409,2.56642,2.56011,2.56598,8250000.0
2008-10-06 16:43:00,2.56492,2.56702,2.56492,2.56652,7750000.0
2008-10-06 16:44:00,2.56557,2.56753,2.56493,2.56753,7380000.0
2008-10-06 16:45:00,2.56777,2.56801,2.56429,2.56801,8500000.0
2008-10-06 16:46:00,2.56803,2.57147,2.56672,2.56672,11000000.0
2008-10-06 16:47:00,2.56665,2.57174,2.56665,2.57174,8000000.0
2008-10-06 16:48:00,2.56973,2.57309,2.56706,2.57257,7500000.0
2008-10-06 16:49:00,2.57262,2.57264,2.5677,2.57227,6750000.0
2008-10-06 16:50:00,2.57133,2.57216,2.56695,2.57208,9250000.0
2008-10-06 16:51:00,2.56861,2.57085,2.56579,2.56948,7750000.0
2008-10-06 16:52:00,2.57256,2.57289,2.56622,2.56943,5500000.0
2008-10-06 16:53:00,2.56609,2.56985,2.56609,2.56855,8500000.0
2008-10-06 16:54:00,2.56783,2.56998,2.56292,2.56378,10750000.0
2008-10-06 16:55:00,2.56869,2.56869,2.55705,2.55705,11250000.0
2008-10-06 16:56:00,2.56339,2.56517,2.56043,2.5622,7000000.0
2008-10-06 16:57:00,2.55751,2.56102,2.55646,2.55646,7500000.0
2008-10-06 16:58:00,2.55634,2.5586,2.55262,2.55262,9380000.0
2008-10-06 16:59:00,2.55298,2.55725,2.55298,2.55523,13630000.0
2008-10-06 17:00:00,2.55816,2.56106,2.55622,2.56076,6750000.0
2008-10-06 17:01:00,2.55828,2.5602,2.55527,2.55952,7250000.0
2008-10-06 17:02:00,2.55917,2.55986,2.55617,2.55617,6500000.0
2008-10-06 17:03:00,2.55774,2.55998,2.55774,2.55898,9000000.0
2008-10-06 17:04:00,2.56103,2.56259,2.558,2.56259,8500000.0
2008-10-06 17:05:00,2.5636,2.56524,2.55851,2.56142,9500000.0
2008-10-06 17:06:00,2.56243,2.56421,2.55942,2.56251,11880000.0
2008-10-06 17:07:00,2.55919,2.56143,2.55469,2.55664,13630000.0
2008-10-06 17:08:00,2.55547,2.55965,2.55547,2.55608,10380000.0
2008-10-06 17:09:00,2.5579,2.55896,2.55669,2.55756,6500000.0
2008-10-06 17:10:00,2.55283,2.55796,2.55283,2.55498,13500000.0
2008-10-06 17:11:00,2.55484,2.55484,2.54953,2.55226,5750000.0
2008-10-06 17:12:00,2.55447,2.55447,2.55157,2.55157,5380000.0
2008-10-06 17:13:00,2.55248,2.55532,2.55159,2.55532,7630000.0
2008-10-06 17:14:00,2.55574,2.556,2.55042,2.55042,8880000.0
2008-10-06 17:15:00,2.55424,2.55527,2.55257,2.55515,14750000.0
2008-10-06 17:16:00,2.55457,2.55482,2.55091,2.5537,7250000.0
2008-10-06 17:17:00,2.55207,2.55301,2.55022,2.55245,10750000.0
2008-10-06 17:18:00,2.55301,2.55698,2.55038,2.55698,9250000.0
2008-10-06 17:19:00,2.55241,2.55771,2.55154,2.5564,10500000.0
2008-10-06 17:20:00,2.55611,2.55802,2.55487,2.55802,8010000.0
2008-10-06 17:21:00,2.55868,2.55868,2.55477,2.55636,8750000.0
2008-10-06 17:22:00,2.5552,2.55552,2.55178,2.55178,7000000.0
2008-10-06 17:23:00,2.55023,2.55285,2.54898,2.54914,8750000.0
2008-10-06 17:24:00,2.54603,2.54939,2.54603,2.54897,5250000.0
2008-10-06 17:25:00,2.54731,2.54926,2.54731,2.54892,7750000.0
2008-10-06 17:26:00,2.54717,2.54886,2.5443,2.54768,7750000.0
2008-10-06 17:27:00,2.54712,2.55137,2.54358,2.54797,9750000.0
2008-10-06 17:28:00,2.54943,2.55045,2.54524,2.54634,11500000.0
2008-10-06 17:29:00,2.54735,2.54797,2.54291,2.54797,6500000.0
2008-10-06 17:30:00,2.54896,2.55113,2.54732,2.55109,8250000.0
2008-10-06 17:31:00,2.55303,2.55414,2.54951,2.55372,6750000.0
2008-10-06 17:32:00,2.55072,2.556,2.55072,2.55166,11500000.0
2008-10-06 17:33:00,2.55444,2.55623,2.55297,2.55333,8750000.0
2008-10-06 17:34:00,2.55631,2.55646,2.55195,2.55195,6750000.0
2008-10-06 17:35:00,2.55315,2.55689,2.55315,2.55362,10000000.0
2008-10-06 17:36:00,2.55604,2.55604,2.55169,2.55599,6250000.0
2008-10-06 17:37:00,2.55466,2.55574,2.55286,2.55286,8250000.0
2008-10-06 17:38:00,2.55367,2.55709,2.55215,2.5557,14000000.0
2008-10-06 17:39:00,2.55389,2.55726,2.55344,2.55516,9880000.0
2008-10-06 17:40:00,2.55628,2.55666,2.5539,2.55605,7880000.0
2008-10-06 17:41:00,2.55653,2.55935,2.5551,2.55844,11500000.0
2008-10-06 17:42:00,2.56058,2.56078,2.55775,2.55921,13000000.0
2008-10-06 17:43:00,2.5555,2.55803,2.55534,2.55737,5500000.0
2008-10-06 17:44:00,2.55689,2.55707,2.5542,2.55648,6130000.0
2008-10-06 17:45:00,2.55579,2.55736,2.55444,2.55671,8500000.0
2008-10-06 17:46:00,2.55758,2.55758,2.55065,2.55083,11130000.0
2008-10-06 17:47:00,2.55378,2.55459,2.55024,2.55111,8250000.0
2008-10-06 17:48:00,2.55193,2.55294,2.54873,2.54992,11000000.0
2008-10-06 17:49:00,2.54975,2.55327,2.54806,2.55327,16250000.0
2008-10-06 17:50:00,2.55324,2.55489,2.55109,2.55303,7000000.0
2008-10-06 17:51:00,2.55272,2.5554,2.55044,2.55363,11500000.0
2008-10-06 17:52:00,2.55516,2.55636,2.55368,2.55438,5750000.0
2008-10-06 17:53:00,2.55377,2.55498,2.54822,2.5514,14010000.0
2008-10-06 17:54:00,2.54842,2.55414,2.54842,2.55414,9130000.0
2008-10-06 17:55:00,2.55329,2.55616,2.55329,2.55331,5750000.0
2008-10-06 17:56:00,2.55348,2.55604,2.55208,2.55544,10250000.0
2008-10-06 17:57:00,2.55253,2.55558,2.55096,2.551,6500000.0
2008-10-06 17:58:00,2.55726,2.55828,2.55394,2.55663,7500000.0
2008-10-06 17:59:00,2.55756,2.56016,2.5543,2.56015,6380000.0
2008-10-06 18:00:00,2.55982,2.56064,2.55702,2.55907,10880000.0
2008-10-06 18:01:00,2.55958,2.56107,2.55518,2.55663,14000000.0
2008-10-06 18:02:00,2.56053,2.56053,2.55535,2.55843,15010000.0
2008-10-06 18:03:00,2.55862,2.55862,2.55302,2.55691,5500000.0
2008-10-06 18:04:00,2.55702,2.55702,2.55528,2.55649,5250000.0
2008-10-06 18:05:00,2.5551,2.55944,2.55312,2.5582,9000000.0
2008-10-06 18:06:00,2.55745,2.55977,2.55531,2.55954,12250000.0
2008-10-06 18:07:00,2.5591,2.55915,2.55409,2.55632,8500000.0
2008-10-06 18:08:00,2.55628,2.55628,2.55266,2.55406,11250000.0
2008-10-06 18:09:00,2.55461,2.55581,2.55116,2.55214,9750000.0
2008-10-06 18:10:00,2.55145,2.55439,2.55076,2.55439,6000000.0
2008-10-06 18:11:00,2.55492,2.55691,2.55079,2.55691,14630000.0
2008-10-06 18:12:00,2.55735,2.56016,2.55663,2.55766,7500000.0
2008-10-06 18:13:00,2.56071,2.56075,2.55706,2.55706,7750000.0
2008-10-06 18:14:00,2.55825,2.55911,2.55631,2.55636,10500000.0
2008-10-06 18:15:00,2.5576,2.5576,2.55392,2.55697,9750000.0
2008-10-06 18:16:00,2.55651,2.55924,2.55471,2.55924,8750000.0
2008-10-06 18:17:00,2.55831,2.5618,2.55671,2.56101,22000000.0
2008-10-06 18:18:00,2.55896,2.56241,2.55604,2.55604,11500000.0
2008-10-06 18:19:00,2.56112,2.56112,2.55725,2.55803,5500000.0
2008-10-06 18:20:00,2.55984,2.56113,2.55742,2.55941,12510000.0
2008-10-06 18:21:00,2.55784,2.56021,2.55634,2.55872,6130000.0
2008-10-06 18:22:00,2.55541,2.55709,2.55375,2.55709,8500000.0
2008-10-06 18:23:00,2.5578,2.55783,2.55482,2.55783,7000000.0
2008-10-06 18:24:00,2.55757,2.5583,2.55254,2.55615,10880000.0
2008-10-06 18:25:00,2.55505,2.55752,2.55505,2.5571,8250000.0
2008-10-06 18:26:00,2.55448,2.5623,2.55448,2.5623,5750000.0
2008-10-06 18:27:00,2.56077,2.56179,2.55485,2.55954,6750000.0
2008-10-06 18:28:00,2.55973,2.55973,2.55529,2.55909,10500000.0
2008-10-06 18:29:00,2.55774,2.56147,2.55774,2.56027,7750000.0
2008-10-06 18:30:00,2.56097,2.56275,2.55649,2.56107,18250000.0
2008-10-06 18:31:00,2.56096,2.56253,2.55997,2.56253,8500000.0
2008-10-06 18:32:00,2.56308,2.56398,2.55741,2.5625,12000000.0
2008-10-06 18:33:00,2.56399,2.56413,2.56047,2.56241,10000000.0
2008-10-06 18:34:00,2.56405,2.56471,2.55984,2.55984,12250000.0
2008-10-06 18:35:00,2.56256,2.56426,2.5579,2.56219,5750000.0
2008-10-06 18:36:00,2.56233,2.56389,2.55879,2.56389,8750000.0
2008-10-06 18:37:00,2.56387,2.56515,2.55916,2.56515,13500000.0
2008-10-06 18:38:00,2.56288,2.56659,2.56026,2.56567,11630000.0
2008-10-06 18:39:00,2.56155,2.56664,2.56155,2.56528,8250000.0
2008-10-06 18:40:00,2.56685,2.56725,2.56078,2.56567,5750000.0
2008-10-06 18:41:00,2.56451,2.56662,2.56289,2.56361,7250000.0
2008-10-06 18:42:00,2.56352,2.5654,2.56149,2.56456,8630000.0
2008-10-06 18:43:00,2.56458,2.56484,2.55924,2.56335,12750000.0
2008-10-06 18:44:00,2.56456,2.56599,2.56074,2.56599,15250000.0
2008-10-06 18:45:00,2.56398,2.56547,2.55944,2.5622,10000000.0
2008-10-06 18:46:00,2.56401,2.56628,2.56058,2.56454,9500000.0
2008-10-06 18:47:00,2.56502,2.56623,2.55942,2.56605,6750000.0
2008-10-06 18:48:00,2.56697,2.56717,2.56327,2.56594,11130000.0
2008-10-06 18:49:00,2.56616,2.56645,2.5639,2.56407,6000000.0
2008-10-06 18:50:00,2.56538,2.56582,2.56401,2.56582,7250000.0
2008-10-06 18:51:00,2.56751,2.56751,2.56144,2.56144,13630000.0
2008-10-06 18:52:00,2.56603,2.56694,2.56035,2.56418,7000000.0
2008-10-06 18:53:00,2.56881,2.56881,2.56546,2.5678,8630000.0
2008-10-06 18:54:00,2.56719,2.56905,2.56515,2.56628,12750000.0
2008-10-06 18:55:00,2.5665,2.56827,2.56358,2.56486,6250000.0
2008-10-06 18:56:00,2.56792,2.56792,2.56264,2.56326,10750000.0
2008-10-06 18:57:00,2.56813,2.56838,2.5621,2.56491,8130000.0
2008-10-06 18:58:00,2.56555,2.56744,2.56308,2.56647,12250000.0
2008-10-06 18:59:00,2.56384,2.56589,2.56264,2.56298,6750000.0
2008-10-06 19:00:00,2.5645,2.56642,2.55894,2.56421,17260000.0
2008-10-06 19:01:00,2.56597,2.56699,2.56329,2.56699,5250000.0
2008-10-06 19:02:00,2.56703,2.56703,2.55967,2.56441,16500000.0
2008-10-06 19:03:00,2.56635,2.56748,2.5642,2.56748,9000000.0
2008-10-06 19:04:00,2.56664,2.56752,2.56353,2.56498,5250000.0
2008-10-06 19:05:00,2.56692,2.56692,2.56205,2.56484,8500000.0
2008-10-06 19:06:00,2.56059,2.56678,2.56059,2.5656,10250000.0
2008-10-06 19:07:00,2.56207,2.5648,2.55955,2.56202,7750000.0
2008-10-06 19:08:00,2.56522,2.56692,2.56339,2.56513,11000000.0
2008-10-06 19:09:00,2.5662,2.56627,2.56409,2.56409,8500000.0
2008-10-06 19:10:00,2.56469,2.56474,2.56239,2.56456,6250000.0
2008-10-06 19:11:00,2.56513,2.5668,2.56193,2.56505,11380000.0
2008-10-06 19:12:00,2.56426,2.56699,2.56196,2.56699,7130000.0
2008-10-06 19:13:00,2.56669,2.56686,2.56328,2.56651,5500000.0
2008-10-06 19:14:00,2.56498,2.56733,2.56393,2.56627,8380000.0
2008-10-06 19:15:00,2.56707,2.56924,2.5626,2.56636,15750000.0
2008-10-06 19:16:00,2.56774,2.57195,2.56612,2.56875,18000000.0
2008-10-06 19:17:00,2.56781,2.5717,2.56781,2.5717,9880000.0
2008-10-06 19:18:00,2.57153,2.57169,2.56649,2.56764,11880000.0
2008-10-06 19:19:00,2.5689,2.57076,2.56692,2.56692,9500000.0
2008-10-06 19:20:00,2.57025,2.57162,2.56721,2.56721,10500000.0
2008-10-06 19:21:00,2.57028,2.57141,2.56531,2.56835,8500000.0
2008-10-06 19:22:00,2.57077,2.57092,2.56745,2.56897,8750000.0
2008-10-06 19:23:00,2.5685,2.5706,2.56756,2.5706,12500000.0
2008-10-06 19:24:00,2.5691,2.56918,2.56613,2.56875,5250000.0
2008-10-06 19:25:00,2.5683,2.57073,2.56278,2.57073,5250000.0
2008-10-06 19:26:00,2.56826,2.57063,2.56826,2.56893,7750000.0
2008-10-06 19:27:00,2.56555,2.5696,2.56555,2.56855,5750000.0
2008-10-06 19:28:00,2.56758,2.56956,2.564,2.56746,9500000.0
2008-10-06 19:29:00,2.56743,2.57014,2.5665,2.56815,13250000.0
2008-10-06 19:30:00,2.5688,2.57038,2.56696,2.57038,8250000.0
2008-10-06 19:31:00,2.56988,2.57114,2.56603,2.56898,10380000.0
2008-10-06 19:32:00,2.5696,2.57124,2.5689,2.5697,8000000.0
2008-10-06 19:33:00,2.56975,2.57076,2.56543,2.56913,7500000.0
2008-10-06 19:34:00,2.57033,2.57064,2.56814,2.56932,11000000.0
2008-10-06 19:35:00,2.57075,2.5711,2.56592,2.56949,6750000.0
2008-10-06 19:36:00,2.57011,2.57166,2.56917,2.57166,7500000.0
2008-10-06 19:37:00,2.57211,2.57295,2.56911,2.57245,9250000.0
2008-10-06 19:38:00,2.5718,2.57259,2.57061,2.57107,7000000.0
2008-10-06 19:39:00,2.57259,2.57329,2.57106,2.57146,6130000.0
2008-10-06 19:40:00,2.57303,2.57396,2.57083,2.57241,9630000.0
2008-10-06 19:41:00,2.57341,2.57341,2.56697,2.56697,6500000.0
2008-10-06 19:42:00,2.57218,2.57237,2.57134,2.57155,9380000.0
2008-10-06 19:43:00,2.571,2.57322,2.571,2.57243,10500000.0
2008-10-06 19:44:00,2.57294,2.57317,2.56899,2.5729,13000000.0
2008-10-06 19:45:00,2.57153,2.57237,2.56685,2.57083,11500000.0
2008-10-06 19:46:00,2.57159,2.57228,2.56964,2.57121,7750000.0
2008-10-06 19:47:00,2.57051,2.5735,2.5705,2.57343,12500000.0
2008-10-06 19:48:00,2.57247,2.57254,2.56899,2.57124,6630000.0
2008-10-06 19:49:00,2.56797,2.57236,2.56797,2.56828,7000000.0
2008-10-06 19:50:00,2.57106,2.57337,2.56799,2.57337,8250000.0
2008-10-06 19:51:00,2.5716,2.5738,2.56947,2.57288,6750000.0
2008-10-06 19:52:00,2.57079,2.57444,2.56856,2.57396,8380000.0
2008-10-06 19:53:00,2.57295,2.5733,2.56834,2.56834,8500000.0
2008-10-06 19:54:00,2.57151,2.57207,2.56687,2.57026,8500000.0
2008-10-06 19:55:00,2.57144,2.5724,2.56917,2.5706,12750000.0
2008-10-06 19:56:00,2.57042,2.5712,2.56746,2.57055,10630000.0
2008-10-06 19:57:00,2.57117,2.57117,2.55643,2.55723,18500000.0
2008-10-06 19:58:00,2.56552,2.56669,2.56039,2.5658,10250000.0
2008-10-06 19:59:00,2.56505,2.56554,2.55891,2.55967,5750000.0
2008-10-06 20:00:00,2.55902,2.56459,2.55902,2.56408,9250000.0
2008-10-06 20:01:00,2.56348,2.56508,2.56039,2.56116,8380000.0
2008-10-06 20:02:00,2.56356,2.56595,2.56212,2.56548,10000000.0
2008-10-06 20:03:00,2.56073,2.56822,2.56073,2.56822,9500000.0
2008-10-06 20:04:00,2.56828,2.56828,2.5655,2.56597,6000000.0
2008-10-06 20:05:00,2.56829,2.56852,2.56507,2.56845,11000000.0
2008-10-06 20:06:00,2.56643,2.56907,2.56408,2.568,9380000.0
2008-10-06 20:07:00,2.56731,2.56892,2.56696,2.56741,11500000.0
2008-10-06 20:08:00,2.56628,2.56919,2.56557,2.56557,9000000.0
2008-10-06 20:09:00,2.56563,2.56861,2.56309,2.56694,10630000.0
2008-10-06 20:10:00,2.56661,2.56928,2.56531,2.56822,9250000.0
2008-10-06 20:11:00,2.56685,2.56862,2.56537,2.56658,9250000.0
2008-10-06 20:12:00,2.56924,2.56924,2.56372,2.56792,8000000.0
2008-10-06 20:13:00,2.56725,2.56807,2.56228,2.56807,8500000.0
2008-10-06 20:14:00,2.56479,2.56851,2.56474,2.56797,9250000.0
2008-10-06 20:15:00,2.56644,2.56744,2.56263,2.56263,10250000.0
2008-10-06 20:16:00,2.563,2.5661,2.55665,2.55799,8000000.0
2008-10-06 20:17:00,2.56149,2.56513,2.55164,2.55164,7500000.0
2008-10-06 20:18:00,2.56251,2.56251,2.55624,2.56166,9000000.0
2008-10-06 20:19:00,2.55935,2.56107,2.55243,2.56107,9500000.0
2008-10-06 20:20:00,2.55898,2.56111,2.55794,2.55946,11000000.0
2008-10-06 20:21:00,2.5611,2.56163,2.55762,2.56163,9880000.0
2008-10-06 20:22:00,2.56067,2.56285,2.56067,2.56199,10380000.0
2008-10-06 20:23:00,2.5602,2.56303,2.55901,2.55952,11250000.0
2008-10-06 20:24:00,2.56025,2.56294,2.55463,2.55928,11880000.0
2008-10-06 20:25:00,2.55529,2.56236,2.55529,2.56236,9750000.0
2008-10-06 20:26:00,2.56318,2.56448,2.55769,2.55769,14750000.0
2008-10-06 20:27:00,2.55965,2.56224,2.55727,2.55943,6630000.0
2008-10-06 20:28:00,2.55787,2.56104,2.55747,2.5592,7750000.0
2008-10-06 20:29:00,2.55898,2.5613,2.55843,2.5613,9130000.0
2008-10-06 20:30:00,2.56139,2.56222,2.55758,2.55997,10630000.0
2008-10-06 20:31:00,2.56413,2.56472,2.56085,2.5616,7250000.0
2008-10-06 20:32:00,2.56239,2.56432,2.5613,2.56306,7500000.0
2008-10-06 20:33:00,2.55992,2.56358,2.55854,2.55888,9130000.0
2008-10-06 20:34:00,2.56729,2.57133,2.56708,2.57133,6250000.0
2008-10-06 20:35:00,2.56977,2.57054,2.5676,2.57041,5500000.0
2008-10-06 20:36:00,2.569,2.57044,2.56848,2.56856,6750000.0
2008-10-06 20:37:00,2.56884,2.56964,2.56547,2.56773,15000000.0
2008-10-06 20:38:00,2.56778,2.56778,2.56493,2.5665,12880000.0
2008-10-06 20:39:00,2.56479,2.56819,2.56372,2.56372,7500000.0
2008-10-06 20:40:00,2.56659,2.56998,2.56449,2.56996,15250000.0
2008-10-06 20:41:00,2.56652,2.57076,2.56498,2.57076,15630000.0
2008-10-06 20:42:00,2.56842,2.57084,2.56842,2.57033,9250000.0
2008-10-06 20:43:00,2.56967,2.57093,2.56785,2.56958,5750000.0
2008-10-06 20:44:00,2.57008,2.57428,2.56721,2.57428,10500000.0
2008-10-06 20:45:00,2.57315,2.57315,2.57018,2.57018,9250000.0
2008-10-06 20:46:00,2.56981,2.57251,2.56647,2.57251,7500000.0
2008-10-06 20:47:00,2.56956,2.57195,2.56773,2.57195,9630000.0
2008-10-06 20:48:00,2.56901,2.57186,2.56779,2.57083,5250000.0
2008-10-06 20:49:00,2.56748,2.57256,2.56748,2.57219,7500000.0
2008-10-06 20:50:00,2.57005,2.57349,2.56952,2.57287,11500000.0
2008-10-06 20:51:00,2.56668,2.57562,2.56668,2.57384,8250000.0
2008-10-06 20:52:00,2.57114,2.57494,2.57114,2.57445,10500000.0
2008-10-06 20:53:00,2.57383,2.57402,2.56906,2.57402,7000000.0
2008-10-06 20:54:00,2.5743,2.57511,2.57063,2.57162,10000000.0
2008-10-06 20:55:00,2.57465,2.57651,2.57126,2.57436,9250000.0
2008-10-06 20:56:00,2.57123,2.57599,2.57123,2.5741,5500000.0
2008-10-06 20:57:00,2.57612,2.57612,2.5715,2.57393,12630000.0
2008-10-06 20:58:00,2.57505,2.57741,2.57274,2.57646,10630000.0
2008-10-06 20:59:00,2.57497,2.57885,2.57307,2.57543,9250000.0
2008-10-06 21:00:00,2.57612,2.57717,2.5731,2.57495,8750000.0
2008-10-06 21:01:00,2.57493,2.57613,2.57027,2.57375,8250000.0
2008-10-06 21:02:00,2.57398,2.57535,2.57034,2.57283,11010000.0
2008-10-06 21:03:00,2.5732,2.57625,2.5732,2.5744,7760000.0
2008-10-06 21:04:00,2.57442,2.57541,2.57391,2.57391,6000000.0
2008-10-06 21:05:00,2.57389,2.57716,2.57389,2.57701,8750000.0
2008-10-06 21:06:00,2.57426,2.57676,2.57238,2.57238,8510000.0
2008-10-06 21:07:00,2.57457,2.57576,2.57262,2.57576,8250000.0
2008-10-06 21:08:00,2.5745,2.5765,2.57325,2.57449,11880000.0
2008-10-06 21:09:00,2.57349,2.57526,2.56973,2.57439,9380000.0
2008-10-06 21:10:00,2.57221,2.57686,2.57221,2.57282,7130000.0
2008-10-06 21:11:00,2.57221,2.5743,2.56909,2.5743,8630000.0
2008-10-06 21:12:00,2.57312,2.57409,2.57045,2.57045,5500000.0
2008-10-06 21:13:00,2.57314,2.57489,2.56988,2.57395,8500000.0
2008-10-06 21:14:00,2.57561,2.57561,2.56871,2.56871,7000000.0
2008-10-06 21:15:00,2.57334,2.57377,2.5648,2.56893,7500000.0
2008-10-06 21:16:00,2.56533,2.5723,2.56533,2.56895,5630000.0
2008-10-06 21:17:00,2.56499,2.57359,2.56394,2.57359,10880000.0
2008-10-06 21:18:00,2.57174,2.57279,2.56836,2.57279,7250000.0
2008-10-06 21:19:00,2.56988,2.57155,2.56733,2.57004,7000000.0
2008-10-06 21:20:00,2.57129,2.57129,2.56558,2.56981,6000000.0
2008-10-06 21:21:00,2.56888,2.57037,2.5662,2.5662,9000000.0
2008-10-06 21:22:00,2.56396,2.56971,2.56396,2.56569,10130000.0
2008-10-06 21:23:00,2.5661,2.56983,2.5661,2.56983,5750000.0
2008-10-06 21:24:00,2.5677,2.56945,2.56741,2.56741,7250000.0
2008-10-06 21:25:00,2.56916,2.56937,2.56456,2.56785,10500000.0
2008-10-06 21:26:00,2.56487,2.56895,2.56487,2.56881,8250000.0
2008-10-06 21:27:00,2.56508,2.5677,2.56219,2.56219,5500000.0
2008-10-06 21:28:00,2.56446,2.56715,2.56134,2.5644,7750000.0
2008-10-06 21:29:00,2.56475,2.56475,2.56065,2.56451,8500000.0
2008-10-06 21:30:00,2.5665,2.5665,2.55906,2.56322,7500000.0
2008-10-06 21:31:00,2.56316,2.56544,2.56158,2.56218,11130000.0
2008-10-06 21:32:00,2.55899,2.56619,2.55899,2.56351,5750000.0
2008-10-06 21:33:00,2.56254,2.5649,2.56141,2.56265,5130000.0
2008-10-06 21:34:00,2.56372,2.56488,2.56239,2.56488,12250000.0
2008-10-06 21:35:00,2.56054,2.56589,2.56054,2.56261,8750000.0
2008-10-06 21:36:00,2.5625,2.56535,2.5625,2.56378,6250000.0
2008-10-06 21:37:00,2.56484,2.56625,2.55979,2.56625,6750000.0
2008-10-06 21:38:00,2.56237,2.5665,2.56237,2.56242,7750000.0
2008-10-06 21:39:00,2.56436,2.56467,2.56017,2.56177,8500000.0
2008-10-06 21:40:00,2.56498,2.56566,2.56242,2.56566,5250000.0
2008-10-06 21:41:00,2.5644,2.565,2.56051,2.56051,8500000.0
2008-10-06 21:42:00,2.56301,2.56507,2.56301,2.56507,8750000.0
2008-10-06 21:43:00,2.56238,2.56484,2.56157,2.56157,9500000.0
2008-10-06 21:44:00,2.56299,2.56356,2.55859,2.5629,6250000.0
2008-10-06 21:45:00,2.56087,2.56195,2.55975,2.55975,15750000.0
2008-10-06 21:46:00,2.56138,2.56138,2.55525,2.55862,11630000.0
2008-10-06 21:47:00,2.557,2.55836,2.55525,2.55771,7500000.0
2008-10-06 21:48:00,2.55741,2.55824,2.55142,2.55609,8500000.0
2008-10-06 21:49:00,2.5558,2.55716,2.55323,2.55323,5500000.0
2008-10-06 21:50:00,2.55692,2.56007,2.55561,2.55968,6250000.0
2008-10-06 21:51:00,2.55766,2.55974,2.55673,2.55924,5500000.0
2008-10-06 21:52:00,2.55756,2.56201,2.55756,2.56127,5500000.0
2008-10-06 21:53:00,2.5636,2.5636,2.55941,2.55941,6000000.0
2008-10-06 21:54:00,2.56303,2.56303,2.55842,2.56019,6000000.0
2008-10-06 21:55:00,2.55974,2.56206,2.55974,2.55997,8500000.0
2008-10-06 21:56:00,2.5617,2.5617,2.54692,2.54692,7000000.0
2008-10-06 21:57:00,2.54695,2.55315,2.54695,2.54994,7500000.0
2008-10-06 21:58:00,2.54828,2.55298,2.54828,2.55298,8750000.0
2008-10-06 21:59:00,2.5485,2.55397,2.5485,2.54937,9000000.0
2008-10-06 22:00:00,2.54982,2.5513,2.54629,2.54725,8250000.0
2008-10-06 22:01:00,2.54909,2.55065,2.54536,2.55065,5250000.0
2008-10-06 22:02:00,2.55088,2.55174,2.54593,2.55174,9500000.0
2008-10-06 22:03:00,2.54718,2.55323,2.54718,2.55323,9500000.0
2008-10-06 22:04:00,2.54534,2.55329,2.54534,2.55012,8880000.0
2008-10-06 22:05:00,2.55272,2.55272,2.54665,2.54665,5750000.0
2008-10-06 22:06:00,2.54921,2.55271,2.54828,2.55249,10000000.0
2008-10-06 22:07:00,2.55198,2.55301,2.5491,2.54978,6250000.0
2008-10-06 22:08:00,2.55025,2.55271,2.55015,2.55271,10630000.0
2008-10-06 22:09:00,2.55127,2.55317,2.54564,2.55226,10750000.0
2008-10-06 22:10:00,2.54826,2.55095,2.54497,2.5486,8750000.0
2008-10-06 22:11:00,2.54517,2.55168,2.54517,2.54982,10250000.0
2008-10-06 22:12:00,2.54995,2.55209,2.54812,2.55066,5630000.0
2008-10-06 22:13:00,2.54856,2.55056,2.54587,2.55056,7000000.0
2008-10-06 22:14:00,2.54655,2.54871,2.54461,2.54461,8010000.0
2008-10-06 22:15:00,2.54951,2.55011,2.54616,2.55003,12750000.0
2008-10-06 22:16:00,2.54824,2.54824,2.54327,2.54707,9000000.0
2008-10-06 22:17:00,2.54668,2.54668,2.54122,2.54442,13500000.0
2008-10-06 22:18:00,2.54466,2.54508,2.5438,2.54471,14500000.0
2008-10-06 22:19:00,2.54272,2.54531,2.54263,2.54263,5750000.0
2008-10-06 22:20:00,2.5439,2.54622,2.54154,2.54154,7380000.0
2008-10-06 22:21:00,2.54353,2.54487,2.54308,2.54445,7750000.0
2008-10-06 22:22:00,2.5439,2.54514,2.54111,2.54396,9500000.0
2008-10-06 22:23:00,2.53987,2.54521,2.53987,2.54069,5500000.0
2008-10-06 22:24:00,2.54538,2.54557,2.54354,2.54539,6000000.0
2008-10-06 22:25:00,2.54524,2.54525,2.54244,2.54366,8880000.0
2008-10-06 22:26:00,2.54289,2.5449,2.54245,2.5449,7000000.0
2008-10-06 22:27:00,2.54297,2.54519,2.54026,2.54026,8500000.0
2008-10-06 22:28:00,2.54397,2.54429,2.5418,2.54233,12500000.0
2008-10-06 22:29:00,2.54432,2.54432,2.54136,2.54399,8750000.0
2008-10-06 22:30:00,2.54453,2.5446,2.54062,2.54423,6750000.0
2008-10-06 22:31:00,2.54347,2.54559,2.5415,2.54466,11500000.0
2008-10-06 22:32:00,2.54459,2.54498,2.54235,2.54498,9500000.0
2008-10-06 22:33:00,2.54497,2.54559,2.54313,2.54487,13630000.0
2008-10-06 22:34:00,2.54503,2.54503,2.54369,2.54369,8000000.0
2008-10-06 22:35:00,2.54423,2.54423,2.54165,2.54384,5750000.0
2008-10-06 22:36:00,2.54414,2.54455,2.54149,2.54437,8000000.0
2008-10-06 22:37:00,2.54407,2.54429,2.54077,2.54361,7000000.0
2008-10-06 22:38:00,2.54073,2.54568,2.54066,2.54568,10250000.0
2008-10-06 22:39:00,2.5435,2.54596,2.54214,2.54214,7000000.0
2008-10-06 22:40:00,2.54458,2.54523,2.54335,2.54478,5250000.0
2008-10-06 22:41:00,2.54521,2.54521,2.54385,2.54485,6380000.0
2008-10-06 22:42:00,2.54469,2.54498,2.53968,2.53968,5750000.0
2008-10-06 22:43:00,2.53953,2.54596,2.53953,2.54563,9000000.0
2008-10-06 22:44:00,2.54506,2.54609,2.54491,2.54597,6630000.0
2008-10-06 22:45:00,2.54529,2.54627,2.54529,2.54556,7750000.0
2008-10-06 22:46:00,2.54531,2.54602,2.54131,2.54528,5500000.0
2008-10-06 22:47:00,2.54606,2.54606,2.54085,2.54522,10250000.0
2008-10-06 22:48:00,2.54712,2.5473,2.5447,2.54488,9250000.0
2008-10-06 22:49:00,2.54776,2.54776,2.54427,2.54465,6250000.0
2008-10-06 22:50:00,2.54798,2.54798,2.54315,2.54753,11500000.0
2008-10-06 22:51:00,2.54765,2.54896,2.54456,2.54844,13250000.0
2008-10-06 22:52:00,2.54547,2.54884,2.54547,2.54862,5500000.0
2008-10-06 22:53:00,2.54964,2.55113,2.54708,2.54846,6250000.0
2008-10-06 22:54:00,2.55004,2.55004,2.54595,2.54919,8750000.0
2008-10-06 22:55:00,2.54975,2.55021,2.54764,2.54815,6500000.0
2008-10-06 22:56:00,2.54942,2.54942,2.54432,2.54921,7500000.0
2008-10-06 22:57:00,2.54852,2.54927,2.54827,2.54902,8130000.0
2008-10-06 22:58:00,2.54836,2.54941,2.54371,2.54642,6500000.0
2008-10-06 22:59:00,2.54885,2.55089,2.54669,2.55036,6500000.0
2008-10-06 23:00:00,2.5492,2.55157,2.54894,2.55115,10500000.0
2008-10-06 23:01:00,2.55073,2.55082,2.54859,2.55082,8250000.0
2008-10-06 23:02:00,2.55144,2.55144,2.54669,2.54669,13000000.0
2008-10-06 23:03:00,2.54943,2.54997,2.54424,2.54931,8750000.0
2008-10-06 23:04:00,2.54548,2.55056,2.54548,2.55056,8750000.0
2008-10-06 23:05:00,2.54657,2.55021,2.54512,2.54986,6750000.0
2008-10-06 23:06:00,2.54694,2.55068,2.54694,2.55037,10380000.0
2008-10-06 23:07:00,2.54865,2.55106,2.54738,2.54921,12380000.0
2008-10-06 23:08:00,2.55037,2.55106,2.54675,2.55042,12250000.0
2008-10-06 23:09:00,2.55051,2.55129,2.54741,2.55043,7250000.0
2008-10-06 23:10:00,2.55095,2.55192,2.54773,2.55192,8880000.0
2008-10-06 23:11:00,2.55202,2.55588,2.55077,2.5519,8000000.0
2008-10-06 23:12:00,2.55233,2.55267,2.54997,2.54997,9630000.0
2008-10-06 23:13:00,2.55218,2.5532,2.54926,2.5532,6750000.0
2008-10-06 23:14:00,2.55077,2.55157,2.54726,2.55018,6250000.0
2008-10-06 23:15:00,2.54995,2.55499,2.54995,2.55345,5500000.0
2008-10-06 23:16:00,2.55233,2.55353,2.55012,2.55316,6750000.0
2008-10-06 23:17:00,2.55372,2.55378,2.55186,2.55377,7000000.0
2008-10-06 23:18:00,2.55418,2.55451,2.5519,2.55217,6000000.0
2008-10-06 23:19:00,2.55314,2.55314,2.54994,2.55247,7250000.0
2008-10-06 23:20:00,2.55348,2.55427,2.55146,2.55328,11130000.0
2008-10-06 23:21:00,2.55044,2.55298,2.55044,2.55251,6500000.0
2008-10-06 23:22:00,2.55205,2.55295,2.54904,2.55262,9250000.0
2008-10-06 23:23:00,2.55141,2.5549,2.5493,2.55381,9380000.0
2008-10-06 23:24:00,2.55251,2.55475,2.55042,2.55042,7750000.0
2008-10-06 23:25:00,2.55228,2.55243,2.54902,2.5495,6000000.0
2008-10-06 23:26:00,2.55156,2.55332,2.5506,2.55235,11380000.0
2008-10-06 23:27:00,2.55239,2.55239,2.55073,2.55214,6000000.0
2008-10-06 23:28:00,2.55126,2.55126,2.54759,2.54995,6250000.0
2008-10-06 23:29:00,2.55078,2.55162,2.55035,2.55162,8630000.0
2008-10-06 23:30:00,2.54756,2.55069,2.54756,2.54835,10250000.0
2008-10-06 23:31:00,2.54902,2.55083,2.54643,2.54836,8130000.0
2008-10-06 23:32:00,2.55095,2.55095,2.54859,2.54872,7250000.0
2008-10-06 23:33:00,2.55126,2.5519,2.54709,2.55119,4500000.0
2008-10-06 23:34:00,2.55239,2.55538,2.5499,2.55049,6750000.0
2008-10-06 23:35:00,2.55469,2.55546,2.55014,2.55014,7750000.0
2008-10-06 23:36:00,2.55526,2.55653,2.55216,2.55626,5630000.0
2008-10-06 23:37:00,2.55131,2.55452,2.54943,2.55441,8250000.0
2008-10-06 23:38:00,2.55142,2.55508,2.55098,2.55508,6250000.0
2008-10-06 23:39:00,2.54953,2.55591,2.54583,2.55576,8000000.0
2008-10-06 23:40:00,2.54908,2.55313,2.54875,2.54939,5500000.0
2008-10-06 23:41:00,2.55163,2.55552,2.55107,2.55552,7500000.0
2008-10-06 23:42:00,2.55077,2.5565,2.55077,2.55157,8500000.0
2008-10-06 23:43:00,2.5587,2.55876,2.55082,2.55244,6750000.0
2008-10-06 23:44:00,2.55022,2.55565,2.5483,2.5483,8000000.0
2008-10-06 23:45:00,2.55693,2.55894,2.55334,2.55334,3750000.0
2008-10-06 23:46:00,2.55596,2.55687,2.55376,2.55376,4880000.0
2008-10-06 23:47:00,2.55741,2.55876,2.55139,2.55876,7250000.0
2008-10-06 23:48:00,2.55762,2.5596,2.5553,2.5596,7380000.0
2008-10-06 23:49:00,2.55786,2.55786,2.55133,2.5539,5250000.0
2008-10-06 23:50:00,2.55389,2.55884,2.55134,2.55884,7000000.0
2008-10-06 23:51:00,2.55935,2.55935,2.55371,2.55436,9380000.0
2008-10-06 23:52:00,2.55569,2.56028,2.55133,2.55451,14000000.0
2008-10-06 23:53:00,2.55892,2.55892,2.55299,2.55299,6000000.0
2008-10-06 23:54:00,2.56029,2.56093,2.55072,2.55188,16750000.0
2008-10-06 23:55:00,2.55945,2.55958,2.55454,2.55958,6500000.0
2008-10-06 23:56:00,2.55225,2.56126,2.55225,2.55791,7000000.0
2008-10-06 23:57:00,2.56035,2.56035,2.55426,2.55426,13500000.0
2008-10-06 23:58:00,2.56044,2.56044,2.55395,2.55395,5500000.0
2008-10-06 23:59:00,2.55935,2.56132,2.55278,2.55278,8750000.0
2008-10-07 00:00:00,2.55515,2.5589,2.55403,2.5589,8500000.0
2008-10-07 00:01:00,2.55395,2.55706,2.55392,2.55503,8500000.0
2008-10-07 00:02:00,2.55504,2.55976,2.55426,2.55976,9130000.0
2008-10-07 00:03:00,2.55577,2.55772,2.55089,2.55244,15000000.0
2008-10-07 00:05:00,2.56151,2.56213,2.55593,2.56152,16250000.0
2008-10-07 00:06:00,2.55813,2.55813,2.55064,2.55774,9250000.0
2008-10-07 00:07:00,2.55764,2.56181,2.55689,2.5596,7250000.0
2008-10-07 00:08:00,2.56013,2.56121,2.55778,2.56109,8250000.0
2008-10-07 00:09:00,2.55959,2.5614,2.55953,2.5597,5500000.0
2008-10-07 00:10:00,2.56017,2.56124,2.55667,2.55993,5250000.0
2008-10-07 00:11:00,2.56208,2.56287,2.55825,2.5616,16500000.0
2008-10-07 00:12:00,2.56018,2.56151,2.56018,2.56121,6250000.0
2008-10-07 00:13:00,2.5599,2.56189,2.55911,2.56042,6250000.0
2008-10-07 00:14:00,2.56018,2.56266,2.56004,2.56203,9250000.0
2008-10-07 00:15:00,2.55957,2.56238,2.55689,2.562,6000000.0
2008-10-07 00:16:00,2.56036,2.56207,2.55715,2.56021,12250000.0
2008-10-07 00:17:00,2.56253,2.56253,2.55763,2.55879,6250000.0
2008-10-07 00:18:00,2.56217,2.56217,2.55668,2.55668,14380000.0
2008-10-07 00:19:00,2.56014,2.5618,2.55846,2.5618,9130000.0
2008-10-07 00:20:00,2.55983,2.56175,2.55766,2.55766,9380000.0
2008-10-07 00:21:00,2.55997,2.5625,2.5576,2.56012,9000000.0
2008-10-07 00:22:00,2.55999,2.56159,2.55999,2.56003,5500000.0
2008-10-07 00:23:00,2.56063,2.56124,2.55838,2.55951,8750000.0
2008-10-07 00:24:00,2.5593,2.56124,2.5593,2.56124,10000000.0
2008-10-07 00:25:00,2.55961,2.56038,2.5553,2.5553,9000000.0
2008-10-07 00:26:00,2.55947,2.56073,2.55901,2.55977,8750000.0
2008-10-07 00:27:00,2.55614,2.56147,2.55593,2.55824,9250000.0
2008-10-07 00:28:00,2.56081,2.56094,2.55417,2.56048,13380000.0
2008-10-07 00:29:00,2.55854,2.56061,2.5528,2.55758,13750000.0
2008-10-07 00:30:00,2.56041,2.56108,2.55452,2.56108,12500000.0
2008-10-07 00:31:00,2.55799,2.56148,2.55574,2.5583,9880000.0
2008-10-07 00:32:00,2.56201,2.56201,2.55742,2.56141,17630000.0
2008-10-07 00:33:00,2.55718,2.56065,2.55705,2.56029,9250000.0
2008-10-07 00:34:00,2.55777,2.56128,2.55382,2.56128,6750000.0
2008-10-07 00:35:00,2.56187,2.56187,2.55923,2.56131,7000000.0
2008-10-07 00:36:00,2.55933,2.56038,2.55877,2.56038,8500000.0
2008-10-07 00:37:00,2.56154,2.56167,2.55766,2.56117,9500000.0
2008-10-07 00:38:00,2.5613,2.56132,2.55706,2.55816,13000000.0
2008-10-07 00:39:00,2.55842,2.55958,2.55711,2.55711,6500000.0
2008-10-07 00:40:00,2.56098,2.56146,2.55629,2.56146,6130000.0
2008-10-07 00:41:00,2.55869,2.56165,2.55694,2.56165,10750000.0
2008-10-07 00:42:00,2.55954,2.56086,2.55633,2.55878,7000000.0
2008-10-07 00:43:00,2.55837,2.56275,2.55837,2.55878,10500000.0
2008-10-07 00:44:00,2.56227,2.56227,2.55933,2.56141,6250000.0
2008-10-07 00:45:00,2.5581,2.56202,2.55689,2.56152,12000000.0
2008-10-07 00:46:00,2.55935,2.56238,2.55857,2.55989,9250000.0
2008-10-07 00:47:00,2.55644,2.56064,2.55427,2.55427,13750000.0
2008-10-07 00:48:00,2.56179,2.56225,2.555,2.5599,11750000.0
2008-10-07 00:49:00,2.55945,2.56182,2.55945,2.56182,7250000.0
2008-10-07 00:50:00,2.56248,2.56248,2.55969,2.56235,5250000.0
2008-10-07 00:51:00,2.559,2.56181,2.55509,2.56109,14250000.0
2008-10-07 00:52:00,2.5587,2.56144,2.55687,2.55996,8500000.0
2008-10-07 00:53:00,2.55934,2.56175,2.5563,2.55943,16000000.0
2008-10-07 00:54:00,2.56125,2.56209,2.55963,2.56209,6750000.0
2008-10-07 00:55:00,2.55793,2.56086,2.55617,2.55617,7250000.0
2008-10-07 00:56:00,2.56185,2.56185,2.55652,2.56047,12000000.0
2008-10-07 00:57:00,2.55755,2.56142,2.55713,2.56142,5750000.0
2008-10-07 00:58:00,2.5603,2.5603,2.55572,2.55572,10750000.0
2008-10-07 00:59:00,2.55791,2.56044,2.55724,2.56044,12250000.0
2008-10-07 01:00:00,2.56031,2.56109,2.55692,2.55692,10250000.0
2008-10-07 01:01:00,2.56026,2.56117,2.55806,2.56117,12000000.0
2008-10-07 01:02:00,2.55433,2.55915,2.55433,2.55911,8500000.0
2008-10-07 01:03:00,2.5607,2.56108,2.55396,2.56108,13250000.0
2008-10-07 01:04:00,2.55998,2.56093,2.55277,2.56093,18000000.0
2008-10-07 01:05:00,2.55461,2.56133,2.55398,2.56133,9130000.0
2008-10-07 01:06:00,2.55536,2.56173,2.5517,2.56173,8500000.0
2008-10-07 01:07:00,2.56203,2.56203,2.55242,2.55385,10500000.0
2008-10-07 01:08:00,2.55987,2.56141,2.5551,2.55986,7750000.0
2008-10-07 01:09:00,2.55533,2.55977,2.5539,2.55394,5880000.0
2008-10-07 01:10:00,2.55369,2.56214,2.55369,2.56214,7750000.0
2008-10-07 01:11:00,2.56294,2.56294,2.55575,2.55908,5500000.0
2008-10-07 01:12:00,2.55875,2.56085,2.5555,2.56085,10250000.0
2008-10-07 01:13:00,2.55421,2.55977,2.55003,2.55977,8750000.0
2008-10-07 01:14:00,2.55078,2.56075,2.55078,2.55687,9000000.0
2008-10-07 01:15:00,2.55411,2.56149,2.55411,2.56149,9750000.0
2008-10-07 01:16:00,2.55361,2.56254,2.55361,2.55537,11500000.0
2008-10-07 01:17:00,2.56222,2.56222,2.5565,2.5565,9750000.0
2008-10-07 01:18:00,2.55826,2.5635,2.55762,2.55762,9500000.0
2008-10-07 01:19:00,2.56628,2.56628,2.55825,2.56338,6250000.0
2008-10-07 01:20:00,2.55535,2.56508,2.55478,2.56508,10500000.0
2008-10-07 01:21:00,2.56536,2.56536,2.55803,2.56203,9000000.0
2008-10-07 01:22:00,2.55353,2.56355,2.55353,2.55852,16250000.0
2008-10-07 01:23:00,2.56438,2.56485,2.55577,2.56447,12750000.0
2008-10-07 01:24:00,2.56255,2.56533,2.55272,2.55272,5750000.0
2008-10-07 01:25:00,2.56006,2.56498,2.55849,2.56207,11000000.0
2008-10-07 01:26:00,2.55638,2.56446,2.55597,2.56446,6500000.0
2008-10-07 01:27:00,2.55391,2.56283,2.55355,2.55355,11500000.0
2008-10-07 01:28:00,2.56487,2.56487,2.55378,2.55387,8500000.0
2008-10-07 01:29:00,2.5648,2.5648,2.56206,2.56206,12000000.0
2008-10-07 01:30:00,2.56112,2.56112,2.55518,2.55518,8250000.0
2008-10-07 01:31:00,2.55186,2.56363,2.55146,2.56363,8880000.0
2008-10-07 01:32:00,2.55979,2.56273,2.55671,2.56197,11500000.0
2008-10-07 01:33:00,2.56361,2.56393,2.55645,2.56241,9500000.0
2008-10-07 01:34:00,2.56335,2.56335,2.55293,2.56154,10000000.0
2008-10-07 01:35:00,2.55956,2.56061,2.55707,2.5605,5500000.0
2008-10-07 01:36:00,2.55488,2.56369,2.55488,2.56148,9250000.0
2008-10-07 01:37:00,2.56315,2.56315,2.55084,2.56213,16250000.0
2008-10-07 01:38:00,2.56122,2.56122,2.55497,2.55497,5500000.0
2008-10-07 01:39:00,2.55587,2.55965,2.55568,2.55965,6750000.0
2008-10-07 01:40:00,2.55554,2.56519,2.55554,2.56409,12500000.0
2008-10-07 01:41:00,2.55166,2.56167,2.55166,2.55472,11500000.0
2008-10-07 01:42:00,2.56423,2.56423,2.55385,2.55385,6250000.0
2008-10-07 01:43:00,2.55314,2.56336,2.55314,2.56174,8000000.0
2008-10-07 01:44:00,2.56303,2.56303,2.55501,2.55501,7880000.0
2008-10-07 01:45:00,2.55252,2.56226,2.55252,2.55376,10250000.0
2008-10-07 01:46:00,2.5538,2.56223,2.5538,2.55419,14380000.0
2008-10-07 01:47:00,2.56289,2.56341,2.55416,2.56237,9000000.0
2008-10-07 01:48:00,2.55416,2.56331,2.55307,2.56331,10000000.0
2008-10-07 01:49:00,2.55316,2.56015,2.55316,2.55551,5510000.0
2008-10-07 01:50:00,2.55222,2.55378,2.5498,2.55316,12500000.0
2008-10-07 01:51:00,2.55681,2.56183,2.55591,2.56183,8000000.0
2008-10-07 01:52:00,2.55275,2.56143,2.55275,2.55392,10250000.0
2008-10-07 01:53:00,2.55494,2.55909,2.5518,2.5518,10130000.0
2008-10-07 01:54:00,2.55433,2.56212,2.55343,2.56212,13250000.0
2008-10-07 01:55:00,2.56076,2.56169,2.55505,2.56097,10750000.0
2008-10-07 01:56:00,2.55484,2.56003,2.55484,2.56003,5250000.0
2008-10-07 01:57:00,2.55331,2.56252,2.55331,2.56252,11250000.0
2008-10-07 01:58:00,2.56073,2.56229,2.55587,2.56229,5750000.0
2008-10-07 02:01:00,2.56367,2.56367,2.5575,2.56099,6380000.0
2008-10-07 02:02:00,2.56337,2.56337,2.55144,2.56153,17500000.0
2008-10-07 02:03:00,2.56175,2.56175,2.5511,2.55144,7130000.0
2008-10-07 02:04:00,2.56305,2.56305,2.55494,2.5598,14760000.0
2008-10-07 02:05:00,2.55981,2.56184,2.55577,2.56184,6630000.0
2008-10-07 02:06:00,2.55779,2.56237,2.55519,2.55905,7380000.0
2008-10-07 02:07:00,2.56183,2.56252,2.55479,2.56127,11500000.0
2008-10-07 02:08:00,2.56005,2.56005,2.55286,2.55286,6130000.0
2008-10-07 02:09:00,2.55989,2.56013,2.55158,2.55158,10000000.0
2008-10-07 02:10:00,2.56138,2.56138,2.55359,2.56064,8250000.0
2008-10-07 02:11:00,2.55798,2.55939,2.54956,2.54956,6750000.0
2008-10-07 02:12:00,2.56084,2.56084,2.55261,2.56074,8250000.0
2008-10-07 02:13:00,2.54902,2.55948,2.54902,2.55099,13000000.0
2008-10-07 02:14:00,2.55167,2.55804,2.54853,2.55094,10880000.0
2008-10-07 02:15:00,2.56013,2.56013,2.54464,2.55903,15250000.0
2008-10-07 02:16:00,2.55764,2.56026,2.54902,2.56026,13500000.0
2008-10-07 02:17:00,2.54885,2.55899,2.54885,2.55899,11260000.0
2008-10-07 02:18:00,2.56168,2.56168,2.54934,2.55968,12760000.0
2008-10-07 02:19:00,2.55085,2.55958,2.55085,2.55958,7500000.0
2008-10-07 02:20:00,2.55864,2.55927,2.55044,2.55927,5250000.0
2008-10-07 02:21:00,2.55773,2.56124,2.5535,2.56124,12260000.0
2008-10-07 02:22:00,2.55769,2.55938,2.5528,2.55938,6250000.0
2008-10-07 02:23:00,2.55795,2.55929,2.54995,2.55929,8500000.0
2008-10-07 02:24:00,2.55708,2.55944,2.55312,2.55944,8130000.0
2008-10-07 02:25:00,2.55888,2.55888,2.5531,2.5546,10380000.0
2008-10-07 02:26:00,2.55764,2.55891,2.54917,2.55891,7500000.0
2008-10-07 02:27:00,2.55867,2.56066,2.55096,2.56066,12000000.0
2008-10-07 02:28:00,2.56056,2.56056,2.54952,2.54952,6760000.0
2008-10-07 02:29:00,2.55306,2.55973,2.55306,2.55973,7000000.0
2008-10-07 02:30:00,2.56071,2.56071,2.55217,2.55872,8500000.0
2008-10-07 02:31:00,2.56119,2.56178,2.55084,2.55084,10250000.0
2008-10-07 02:32:00,2.56115,2.56115,2.55011,2.55011,9880000.0
2008-10-07 02:33:00,2.55626,2.55985,2.54897,2.55474,15260000.0
2008-10-07 02:34:00,2.56059,2.56059,2.55113,2.55935,10000000.0
2008-10-07 02:35:00,2.55916,2.56192,2.54731,2.54731,12500000.0
2008-10-07 02:36:00,2.55909,2.5615,2.55514,2.5615,12000000.0
2008-10-07 02:37:00,2.56026,2.56026,2.54944,2.55957,8250000.0
2008-10-07 02:38:00,2.5501,2.55797,2.54942,2.55763,7500000.0
2008-10-07 02:39:00,2.56235,2.56235,2.55197,2.5596,6880000.0
2008-10-07 02:40:00,2.5525,2.56247,2.55231,2.56069,9630000.0
2008-10-07 02:41:00,2.55663,2.56092,2.55252,2.56077,9630000.0
2008-10-07 02:42:00,2.55902,2.56356,2.55261,2.56356,9000000.0
2008-10-07 02:43:00,2.55931,2.56131,2.55563,2.56131,8250000.0
2008-10-07 02:44:00,2.5513,2.5627,2.5513,2.5627,10130000.0
2008-10-07 02:45:00,2.55133,2.56326,2.54986,2.56326,8750000.0
2008-10-07 02:46:00,2.55952,2.56056,2.55119,2.55119,5250000.0
2008-10-07 02:47:00,2.55995,2.56394,2.55612,2.56196,9000000.0
2008-10-07 02:48:00,2.55248,2.5636,2.55222,2.56352,13500000.0
2008-10-07 02:49:00,2.55275,2.56366,2.55207,2.56366,5500000.0
2008-10-07 02:50:00,2.55611,2.55925,2.55221,2.55221,9750000.0
2008-10-07 02:51:00,2.55644,2.56086,2.55216,2.55361,6250000.0
2008-10-07 02:52:00,2.55371,2.56286,2.55277,2.55353,8390000.0
2008-10-07 02:53:00,2.5652,2.5652,2.55725,2.56255,5630000.0
2008-10-07 02:54:00,2.56376,2.56423,2.55438,2.55438,9250000.0
2008-10-07 02:55:00,2.56315,2.56315,2.55684,2.55684,5250000.0
2008-10-07 02:56:00,2.55545,2.56449,2.55545,2.56378,9000000.0
2008-10-07 02:57:00,2.55686,2.5652,2.55686,2.5652,12250000.0
2008-10-07 02:58:00,2.56755,2.56755,2.56005,2.56517,13130000.0
2008-10-07 02:59:00,2.56146,2.56743,2.55884,2.56743,10500000.0
2008-10-07 03:00:00,2.5585,2.56507,2.55842,2.56055,11750000.0
2008-10-07 03:01:00,2.5684,2.57098,2.55944,2.56215,15130000.0
2008-10-07 03:02:00,2.57003,2.57003,2.5636,2.5636,7130000.0
2008-10-07 03:03:00,2.5669,2.57002,2.5625,2.5625,9750000.0
2008-10-07 03:04:00,2.56974,2.57051,2.55985,2.55985,10130000.0
2008-10-07 03:08:00,2.56726,2.5682,2.56358,2.5682,13000000.0
2008-10-07 03:09:00,2.56245,2.56727,2.56245,2.56727,5630000.0
2008-10-07 03:10:00,2.56487,2.56809,2.56351,2.56754,8250000.0
2008-10-07 03:11:00,2.56095,2.56681,2.55986,2.56434,10750000.0
2008-10-07 03:15:00,2.55912,2.5634,2.55637,2.55682,11000000.0
2008-10-07 03:16:00,2.56817,2.56817,2.55836,2.56436,12750000.0
2008-10-07 03:17:00,2.56051,2.5654,2.55999,2.5654,6000000.0
2008-10-07 03:18:00,2.56546,2.56546,2.56037,2.56037,5250000.0
2008-10-07 03:19:00,2.56649,2.56649,2.56094,2.56217,5250000.0
2008-10-07 03:20:00,2.561,2.56633,2.56088,2.56088,6250000.0
2008-10-07 03:21:00,2.56937,2.56937,2.55955,2.56711,9510000.0
2008-10-07 03:22:00,2.56946,2.56976,2.55498,2.55498,9750000.0
2008-10-07 03:23:00,2.56388,2.56699,2.55785,2.56618,9750000.0
2008-10-07 03:24:00,2.56701,2.56939,2.56091,2.56597,13000000.0
2008-10-07 03:25:00,2.56116,2.56535,2.5588,2.56535,6630000.0
2008-10-07 03:26:00,2.56619,2.56795,2.56292,2.56782,6760000.0
2008-10-07 03:27:00,2.5662,2.56694,2.56048,2.56586,8630000.0
2008-10-07 03:28:00,2.56498,2.56737,2.55877,2.56737,5500000.0
2008-10-07 03:29:00,2.56555,2.56622,2.55936,2.55936,15250000.0
2008-10-07 03:30:00,2.56671,2.56671,2.55755,2.56666,10880000.0
2008-10-07 03:31:00,2.56716,2.56716,2.55752,2.56579,10250000.0
2008-10-07 03:32:00,2.55781,2.5668,2.55781,2.5668,10500000.0
2008-10-07 03:33:00,2.5608,2.56461,2.56058,2.56431,11750000.0
2008-10-07 03:34:00,2.56155,2.56597,2.55557,2.56517,8750000.0
2008-10-07 03:35:00,2.55935,2.56477,2.55935,2.56477,8250000.0
2008-10-07 03:36:00,2.56414,2.5643,2.55984,2.55984,9750000.0
2008-10-07 03:37:00,2.56511,2.5673,2.56165,2.5673,7750000.0
2008-10-07 03:38:00,2.56034,2.56513,2.55622,2.55622,5250000.0
2008-10-07 03:39:00,2.56578,2.5679,2.56012,2.56758,10500000.0
2008-10-07 03:40:00,2.56452,2.56751,2.56039,2.56751,9250000.0
2008-10-07 03:41:00,2.55707,2.5669,2.55707,2.56553,6500000.0
2008-10-07 03:42:00,2.55773,2.56556,2.55773,2.55922,5880000.0
2008-10-07 03:43:00,2.5631,2.56644,2.55726,2.56644,8250000.0
2008-10-07 03:44:00,2.56749,2.56749,2.55465,2.55644,8250000.0
2008-10-07 03:45:00,2.56793,2.56793,2.56095,2.56489,7750000.0
2008-10-07 03:46:00,2.56669,2.56773,2.55788,2.55788,9000000.0
2008-10-07 03:47:00,2.56824,2.56824,2.55918,2.56691,9250000.0
2008-10-07 03:48:00,2.56811,2.56811,2.55956,2.5653,7500000.0
2008-10-07 03:49:00,2.5586,2.56931,2.5586,2.56931,6750000.0
2008-10-07 03:50:00,2.55895,2.5677,2.55895,2.56693,7250000.0
2008-10-07 03:51:00,2.56822,2.56993,2.56303,2.56933,9000000.0
2008-10-07 03:52:00,2.56706,2.56831,2.56356,2.56497,10750000.0
2008-10-07 03:53:00,2.56818,2.56979,2.56202,2.56826,11260000.0
2008-10-07 03:54:00,2.56542,2.57027,2.5603,2.57027,7500000.0
2008-10-07 03:55:00,2.57026,2.57042,2.56287,2.56925,11750000.0
2008-10-07 03:56:00,2.56916,2.56944,2.56244,2.5628,9130000.0
2008-10-07 03:57:00,2.56048,2.57109,2.56048,2.57064,8500000.0
2008-10-07 03:58:00,2.56614,2.56853,2.56059,2.56255,6500000.0
2008-10-07 03:59:00,2.56339,2.56928,2.56134,2.56928,9880000.0
2008-10-07 04:00:00,2.56896,2.5706,2.56497,2.5706,7000000.0
2008-10-07 04:01:00,2.56082,2.56974,2.56082,2.56974,8750000.0
2008-10-07 04:02:00,2.56623,2.5704,2.56452,2.56925,6630000.0
2008-10-07 04:03:00,2.56876,2.56876,2.55901,2.55901,5630000.0
2008-10-07 04:04:00,2.56815,2.56815,2.5589,2.5589,5500000.0
2008-10-07 04:05:00,2.57006,2.57006,2.56055,2.56055,9750000.0
2008-10-07 04:06:00,2.56698,2.56841,2.56361,2.56841,7750000.0
2008-10-07 04:07:00,2.56725,2.56725,2.56149,2.56149,5630000.0
2008-10-07 04:08:00,2.56727,2.5686,2.55723,2.56802,11880000.0
2008-10-07 04:09:00,2.56103,2.56771,2.56095,2.56095,6000000.0
2008-10-07 04:10:00,2.55557,2.56643,2.55557,2.56042,6750000.0
2008-10-07 04:11:00,2.56328,2.56728,2.56244,2.56728,9500000.0
2008-10-07 04:12:00,2.56614,2.56775,2.56258,2.56775,8250000.0
2008-10-07 04:13:00,2.56694,2.56694,2.55581,2.55581,18000000.0
2008-10-07 04:14:00,2.56787,2.56787,2.5611,2.56532,5500000.0
2008-10-07 04:15:00,2.56869,2.56869,2.5576,2.5576,8750000.0
2008-10-07 04:16:00,2.56812,2.56812,2.56035,2.56377,8630000.0
2008-10-07 04:17:00,2.56642,2.56728,2.56106,2.56728,8750000.0
2008-10-07 04:18:00,2.55919,2.56718,2.55919,2.56042,14250000.0
2008-10-07 04:19:00,2.55978,2.56798,2.55657,2.56798,9630000.0
2008-10-07 04:20:00,2.55899,2.56471,2.55756,2.56119,6750000.0
2008-10-07 04:21:00,2.56748,2.56849,2.56093,2.56849,8880000.0
2008-10-07 04:22:00,2.5696,2.5696,2.56084,2.564,10000000.0
2008-10-07 04:23:00,2.56898,2.56898,2.55965,2.56843,13750000.0
2008-10-07 04:24:00,2.56851,2.56851,2.55952,2.56574,7750000.0
2008-10-07 04:25:00,2.56639,2.56649,2.55851,2.55851,6000000.0
2008-10-07 04:26:00,2.56541,2.56551,2.56132,2.56378,10880000.0
2008-10-07 04:27:00,2.56634,2.56774,2.56244,2.56774,9500000.0
2008-10-07 04:28:00,2.56724,2.56796,2.56152,2.56595,9500000.0
2008-10-07 04:29:00,2.55917,2.56826,2.55917,2.56826,8880000.0
2008-10-07 04:30:00,2.56467,2.56856,2.56106,2.56856,7500000.0
2008-10-07 04:31:00,2.55867,2.56667,2.55649,2.55649,13750000.0
2008-10-07 04:32:00,2.56198,2.56746,2.56014,2.56014,7130000.0
2008-10-07 04:33:00,2.56673,2.5688,2.5628,2.5688,5750000.0
2008-10-07 04:34:00,2.56841,2.56841,2.55572,2.55572,11500000.0
2008-10-07 04:35:00,2.56764,2.56837,2.55692,2.56837,8500000.0
2008-10-07 04:36:00,2.5692,2.5692,2.55993,2.56449,11130000.0
2008-10-07 04:37:00,2.56122,2.56947,2.56122,2.569,7630000.0
2008-10-07 04:38:00,2.5621,2.56966,2.5621,2.56945,5250000.0
2008-10-07 04:39:00,2.56779,2.56944,2.5627,2.56629,9000000.0
2008-10-07 04:40:00,2.5679,2.57019,2.56292,2.57019,14250000.0
2008-10-07 04:41:00,2.5666,2.56951,2.56126,2.56788,13000000.0
2008-10-07 04:42:00,2.56343,2.56664,2.55958,2.56644,7750000.0
2008-10-07 04:43:00,2.57064,2.57064,2.5607,2.5607,7880000.0
2008-10-07 04:44:00,2.56977,2.57004,2.56217,2.56217,10750000.0
2008-10-07 04:45:00,2.56079,2.56797,2.56079,2.56531,7250000.0
2008-10-07 04:46:00,2.55991,2.5677,2.55991,2.56041,9000000.0
2008-10-07 04:47:00,2.56541,2.56873,2.56245,2.56646,7750000.0
2008-10-07 04:48:00,2.55915,2.56782,2.55762,2.56782,7000000.0
2008-10-07 04:49:00,2.56708,2.56932,2.56088,2.567,12000000.0
2008-10-07 04:50:00,2.56626,2.5695,2.56334,2.56938,11000000.0
2008-10-07 04:51:00,2.56916,2.56916,2.55679,2.55679,6250000.0
2008-10-07 04:52:00,2.56214,2.56881,2.56214,2.56881,5500000.0
2008-10-07 04:53:00,2.56672,2.56878,2.56335,2.56878,8500000.0
2008-10-07 04:54:00,2.56128,2.56707,2.56075,2.56075,10000000.0
2008-10-07 04:55:00,2.56981,2.56981,2.55939,2.56515,8250000.0
2008-10-07 04:56:00,2.5666,2.56848,2.56188,2.56815,7000000.0
2008-10-07 04:57:00,2.55951,2.56783,2.5572,2.56783,7500000.0
2008-10-07 04:58:00,2.55924,2.56684,2.55924,2.56424,8000000.0
2008-10-07 04:59:00,2.56769,2.56769,2.55782,2.56638,12000000.0
2008-10-07 05:00:00,2.56668,2.56716,2.55816,2.56624,12500000.0
2008-10-07 05:01:00,2.5617,2.56605,2.5617,2.56605,7500000.0
2008-10-07 05:02:00,2.5659,2.56896,2.56261,2.56896,9250000.0
2008-10-07 05:03:00,2.56202,2.56691,2.56202,2.56691,5880000.0
2008-10-07 05:04:00,2.55949,2.56707,2.55626,2.55764,14500000.0
2008-10-07 05:05:00,2.56769,2.56769,2.5586,2.56683,10500000.0
2008-10-07 05:06:00,2.56686,2.56885,2.56061,2.56061,14750000.0
2008-10-07 05:07:00,2.55881,2.566,2.55881,2.56001,11500000.0
2008-10-07 05:08:00,2.55512,2.56753,2.55486,2.56753,7500000.0
2008-10-07 05:09:00,2.56548,2.56583,2.55514,2.55727,12380000.0
2008-10-07 05:10:00,2.56382,2.56467,2.55938,2.56443,5250000.0
2008-10-07 05:11:00,2.56533,2.56538,2.55699,2.56292,10500000.0
2008-10-07 05:12:00,2.56407,2.56443,2.55614,2.55614,13500000.0
2008-10-07 05:13:00,2.55758,2.5614,2.55758,2.5595,10500000.0
2008-10-07 05:14:00,2.55158,2.56534,2.55158,2.56531,5500000.0
2008-10-07 05:15:00,2.55681,2.56488,2.55664,2.56488,6250000.0
2008-10-07 05:16:00,2.56514,2.56556,2.558,2.558,11750000.0
2008-10-07 05:17:00,2.56578,2.56578,2.55727,2.55727,7380000.0
2008-10-07 05:18:00,2.55738,2.56457,2.55738,2.56457,8000000.0
2008-10-07 05:19:00,2.55717,2.564,2.55717,2.55768,6250000.0
2008-10-07 05:20:00,2.55769,2.5634,2.55611,2.56265,10000000.0
2008-10-07 05:21:00,2.56566,2.56655,2.55688,2.56655,19510000.0
2008-10-07 05:22:00,2.56359,2.56436,2.55903,2.56087,7500000.0
2008-10-07 05:23:00,2.56528,2.56528,2.55634,2.56307,5250000.0
2008-10-07 05:24:00,2.56002,2.56472,2.5549,2.56472,10250000.0
2008-10-07 05:25:00,2.56163,2.56576,2.55976,2.56464,9000000.0
2008-10-07 05:26:00,2.56392,2.56536,2.56024,2.5633,11250000.0
2008-10-07 05:27:00,2.55679,2.56575,2.55668,2.56362,12250000.0
2008-10-07 05:28:00,2.5645,2.5645,2.55882,2.5637,5750000.0
2008-10-07 05:29:00,2.56092,2.56576,2.55967,2.56576,7630000.0
2008-10-07 05:30:00,2.56211,2.57049,2.55964,2.57049,5500000.0
2008-10-07 05:31:00,2.5698,2.57077,2.56154,2.56887,8760000.0
2008-10-07 05:32:00,2.56364,2.56659,2.55795,2.56648,8750000.0
2008-10-07 05:33:00,2.5577,2.56465,2.5577,2.56036,9130000.0
2008-10-07 05:34:00,2.55838,2.56826,2.55543,2.56826,6250000.0
2008-10-07 05:35:00,2.55792,2.56911,2.55792,2.56854,5750000.0
2008-10-07 05:36:00,2.56886,2.56886,2.56055,2.56581,7630000.0
2008-10-07 05:37:00,2.55759,2.567,2.55692,2.56563,6000000.0
2008-10-07 05:38:00,2.56335,2.56703,2.55981,2.56703,15250000.0
2008-10-07 05:39:00,2.56737,2.56737,2.55607,2.56724,11500000.0
2008-10-07 05:40:00,2.56164,2.56507,2.5615,2.56507,5500000.0
2008-10-07 05:41:00,2.55879,2.56495,2.55874,2.55874,6250000.0
2008-10-07 05:42:00,2.56036,2.56645,2.55662,2.56645,6250000.0
2008-10-07 05:43:00,2.56064,2.56381,2.55841,2.55841,8250000.0
2008-10-07 05:44:00,2.55435,2.56555,2.55435,2.55696,8500000.0
2008-10-07 05:45:00,2.56295,2.56477,2.55943,2.56477,10500000.0
2008-10-07 05:46:00,2.56523,2.56533,2.5569,2.56336,8750000.0
2008-10-07 05:47:00,2.56504,2.56541,2.55038,2.55038,5880000.0
2008-10-07 05:48:00,2.55571,2.55571,2.54626,2.55306,7750000.0
2008-10-07 05:49:00,2.5437,2.55576,2.54367,2.55576,6750000.0
2008-10-07 05:50:00,2.54773,2.55125,2.5388,2.54041,6630000.0
2008-10-07 05:51:00,2.54375,2.55466,2.54241,2.55454,11630000.0
2008-10-07 05:52:00,2.5549,2.55762,2.54752,2.55762,10500000.0
2008-10-07 05:53:00,2.5564,2.5564,2.54492,2.54771,10250000.0
2008-10-07 05:54:00,2.55845,2.5591,2.54797,2.54797,7000000.0
2008-10-07 05:55:00,2.55715,2.55773,2.54718,2.55485,7000000.0
2008-10-07 05:56:00,2.55711,2.55711,2.54156,2.55341,10250000.0
2008-10-07 05:57:00,2.54715,2.55241,2.54538,2.54995,6000000.0
2008-10-07 05:58:00,2.545,2.55301,2.54494,2.54494,8000000.0
2008-10-07 05:59:00,2.55178,2.55374,2.54517,2.55052,6500000.0
2008-10-07 06:00:00,2.5451,2.55214,2.5451,2.55214,11250000.0
2008-10-07 06:01:00,2.54459,2.54955,2.54217,2.54217,11500000.0
2008-10-07 06:02:00,2.55082,2.55293,2.54108,2.55293,10630000.0
2008-10-07 06:03:00,2.55156,2.55255,2.54422,2.55255,9500000.0
2008-10-07 06:04:00,2.54464,2.55134,2.54111,2.54111,9130000.0
2008-10-07 06:05:00,2.55538,2.5554,2.54541,2.5546,7250000.0
2008-10-07 06:06:00,2.55058,2.55573,2.54609,2.55573,11500000.0
2008-10-07 06:07:00,2.5433,2.55352,2.54176,2.55134,6500000.0
2008-10-07 06:08:00,2.54836,2.5516,2.54334,2.54334,10500000.0
2008-10-07 06:09:00,2.54987,2.55121,2.54082,2.55121,11250000.0
2008-10-07 06:10:00,2.54951,2.55188,2.5431,2.55188,6500000.0
2008-10-07 06:11:00,2.54031,2.55014,2.54031,2.55014,10000000.0
2008-10-07 06:12:00,2.55081,2.55081,2.54139,2.54913,7000000.0
2008-10-07 06:13:00,2.55069,2.55069,2.54044,2.54628,8250000.0
2008-10-07 06:14:00,2.5456,2.54917,2.53593,2.54917,8250000.0
2008-10-07 06:15:00,2.54772,2.55006,2.54114,2.54772,7000000.0
2008-10-07 06:16:00,2.53964,2.54945,2.53836,2.53966,16130000.0
2008-10-07 06:17:00,2.55069,2.55069,2.54234,2.54842,6750000.0
2008-10-07 06:18:00,2.5511,2.5511,2.53796,2.53892,5500000.0
2008-10-07 06:19:00,2.546,2.54974,2.54345,2.54974,10250000.0
2008-10-07 06:20:00,2.54905,2.55016,2.54149,2.55016,12250000.0
2008-10-07 06:21:00,2.54101,2.55006,2.54101,2.54672,11250000.0
2008-10-07 06:22:00,2.54011,2.55181,2.53796,2.55181,14630000.0
2008-10-07 06:23:00,2.54589,2.55181,2.54268,2.55181,6880000.0
2008-10-07 06:24:00,2.54846,2.55156,2.54337,2.55021,11250000.0
2008-10-07 06:25:00,2.54214,2.55261,2.53843,2.55261,8000000.0
2008-10-07 06:26:00,2.55304,2.55414,2.54489,2.55125,8500000.0
2008-10-07 06:27:00,2.55382,2.55382,2.54423,2.55198,12750000.0
2008-10-07 06:28:00,2.54152,2.55198,2.5367,2.55198,6000000.0
2008-10-07 06:29:00,2.55094,2.55094,2.53853,2.54764,7000000.0
2008-10-07 06:30:00,2.54875,2.54875,2.53974,2.54429,12500000.0
2008-10-07 06:31:00,2.54712,2.54712,2.53492,2.54449,8750000.0
2008-10-07 06:32:00,2.54343,2.54655,2.53709,2.54655,7750000.0
2008-10-07 06:33:00,2.54677,2.54677,2.53624,2.53783,6250000.0
2008-10-07 06:34:00,2.5485,2.5485,2.53525,2.53525,9000000.0
2008-10-07 06:39:00,2.54782,2.54782,2.53968,2.54761,7500000.0
2008-10-07 06:40:00,2.54635,2.54966,2.54177,2.54966,9250000.0
2008-10-07 06:41:00,2.5476,2.5476,2.53584,2.54624,8250000.0
2008-10-07 06:42:00,2.546,2.54716,2.53393,2.5353,6130000.0
2008-10-07 06:43:00,2.54592,2.54767,2.53919,2.54767,11250000.0
2008-10-07 06:44:00,2.54476,2.54758,2.54211,2.54663,5750000.0
2008-10-07 06:45:00,2.53941,2.54845,2.53941,2.54697,8750000.0
2008-10-07 06:46:00,2.54635,2.54808,2.53715,2.54808,7500000.0
2008-10-07 06:47:00,2.54934,2.54934,2.53604,2.54751,9130000.0
2008-10-07 06:48:00,2.54883,2.54916,2.53878,2.54493,10750000.0
2008-10-07 06:49:00,2.54877,2.54877,2.53836,2.54053,10380000.0
2008-10-07 06:50:00,2.5397,2.54615,2.5397,2.54447,9250000.0
2008-10-07 06:51:00,2.54232,2.54886,2.54232,2.54886,6500000.0
2008-10-07 06:52:00,2.55111,2.55128,2.54352,2.54947,6500000.0
2008-10-07 06:53:00,2.54383,2.55048,2.54123,2.54487,8250000.0
2008-10-07 06:54:00,2.55551,2.5564,2.54479,2.55299,14250000.0
2008-10-07 06:55:00,2.55479,2.55519,2.54518,2.55519,13000000.0
2008-10-07 06:56:00,2.54483,2.55479,2.54086,2.55479,5880000.0
2008-10-07 06:57:00,2.54487,2.55402,2.5446,2.55402,12500000.0
2008-10-07 06:58:00,2.55037,2.55231,2.54552,2.55094,9750000.0
2008-10-07 06:59:00,2.55245,2.55258,2.54507,2.55258,6000000.0
2008-10-07 07:00:00,2.54834,2.55625,2.54538,2.55625,5880000.0
2008-10-07 07:01:00,2.54824,2.55665,2.54824,2.55665,7750000.0
2008-10-07 07:02:00,2.5543,2.55552,2.54855,2.55431,7500000.0
2008-10-07 07:03:00,2.55569,2.55569,2.54582,2.54582,6000000.0
2008-10-07 07:04:00,2.55618,2.55618,2.54686,2.55339,11500000.0
2008-10-07 07:05:00,2.55126,2.55511,2.54288,2.55202,15130000.0
2008-10-07 07:06:00,2.54491,2.55674,2.54473,2.55674,7000000.0
2008-10-07 07:07:00,2.54164,2.55566,2.54164,2.55566,10250000.0
2008-10-07 07:08:00,2.55535,2.55535,2.54693,2.55262,6000000.0
2008-10-07 07:09:00,2.55413,2.55433,2.54572,2.55433,8750000.0
2008-10-07 07:10:00,2.55409,2.55409,2.54551,2.5456,10500000.0
2008-10-07 07:11:00,2.5527,2.55499,2.54884,2.55365,5750000.0
2008-10-07 07:12:00,2.55415,2.55607,2.54826,2.55362,6880000.0
2008-10-07 07:13:00,2.54704,2.55362,2.54688,2.55036,10380000.0
2008-10-07 07:14:00,2.54299,2.55547,2.54299,2.55547,5250000.0
2008-10-07 07:15:00,2.55275,2.55275,2.54203,2.54203,6750000.0
2008-10-07 07:16:00,2.55279,2.55279,2.54373,2.55273,7500000.0
2008-10-07 07:17:00,2.55478,2.55478,2.54533,2.55033,9630000.0
2008-10-07 07:18:00,2.5524,2.55306,2.54499,2.55265,11250000.0
2008-10-07 07:19:00,2.54238,2.54932,2.53922,2.53922,5250000.0
2008-10-07 07:20:00,2.54002,2.5532,2.54002,2.5532,5750000.0
2008-10-07 07:21:00,2.54242,2.5535,2.54242,2.5535,13250000.0
2008-10-07 07:22:00,2.55137,2.55155,2.54442,2.55111,8630000.0
2008-10-07 07:23:00,2.5544,2.55496,2.5448,2.5536,11500000.0
2008-10-07 07:24:00,2.55078,2.55353,2.54588,2.55266,8500000.0
2008-10-07 07:25:00,2.55467,2.55467,2.54197,2.55283,18500000.0
2008-10-07 07:26:00,2.55161,2.55337,2.54408,2.5487,10130000.0
2008-10-07 07:27:00,2.54967,2.55334,2.54149,2.54321,13000000.0
2008-10-07 07:28:00,2.55288,2.55288,2.542,2.54938,15130000.0
2008-10-07 07:29:00,2.54415,2.55339,2.54415,2.55339,10250000.0
2008-10-07 07:30:00,2.55305,2.55412,2.54569,2.55109,9510000.0
2008-10-07 07:31:00,2.55398,2.55509,2.54298,2.55504,13750000.0
2008-10-07 07:32:00,2.54414,2.55563,2.5412,2.55522,7000000.0
2008-10-07 07:33:00,2.55455,2.55501,2.5434,2.5434,6750000.0
2008-10-07 07:34:00,2.54965,2.55369,2.54565,2.55195,7880000.0
2008-10-07 07:35:00,2.54078,2.55499,2.54078,2.55499,8880000.0
2008-10-07 07:36:00,2.55268,2.55309,2.54518,2.55175,7000000.0
2008-10-07 07:37:00,2.5512,2.55221,2.54519,2.54519,9750000.0
2008-10-07 07:38:00,2.55209,2.55441,2.54445,2.54445,14630000.0
2008-10-07 07:39:00,2.54968,2.55485,2.54697,2.55464,5250000.0
2008-10-07 07:40:00,2.55492,2.55492,2.54506,2.55285,8880000.0
2008-10-07 07:41:00,2.55383,2.55565,2.54685,2.55499,13000000.0
2008-10-07 07:42:00,2.54924,2.55066,2.54394,2.54797,7000000.0
2008-10-07 07:43:00,2.54011,2.54881,2.53818,2.54881,8750000.0
2008-10-07 07:44:00,2.53849,2.54424,2.53465,2.53734,8250000.0
2008-10-07 07:45:00,2.53404,2.54109,2.53404,2.53741,7380000.0
2008-10-07 07:46:00,2.53441,2.54237,2.53387,2.5402,8750000.0
2008-10-07 07:47:00,2.53718,2.54297,2.53718,2.54297,9750000.0
2008-10-07 07:48:00,2.54231,2.54269,2.53688,2.54109,7500000.0
2008-10-07 07:49:00,2.53839,2.54202,2.53727,2.5386,7000000.0
2008-10-07 07:50:00,2.53853,2.54146,2.53473,2.53588,9500000.0
2008-10-07 07:51:00,2.53389,2.5437,2.53361,2.5428,6880000.0
2008-10-07 07:52:00,2.54083,2.54341,2.53627,2.5421,7000000.0
2008-10-07 07:53:00,2.54444,2.54557,2.53649,2.54114,6630000.0
2008-10-07 07:54:00,2.5419,2.54597,2.53531,2.54597,8750000.0
2008-10-07 07:55:00,2.54306,2.54513,2.54303,2.5446,6500000.0
2008-10-07 07:56:00,2.54573,2.54947,2.54517,2.54705,8630000.0
2008-10-07 07:57:00,2.5461,2.54903,2.54234,2.54756,6000000.0
2008-10-07 07:58:00,2.54614,2.55009,2.54481,2.54516,9000000.0
2008-10-07 07:59:00,2.54318,2.5486,2.54261,2.54363,10750000.0
2008-10-07 08:00:00,2.54571,2.54716,2.53962,2.54647,5250000.0
2008-10-07 08:01:00,2.54495,2.54987,2.54159,2.54573,10750000.0
2008-10-07 08:02:00,2.54633,2.54755,2.54181,2.54284,8500000.0
2008-10-07 08:03:00,2.54593,2.54695,2.54147,2.54514,9250000.0
2008-10-07 08:04:00,2.54414,2.54714,2.54254,2.54455,10000000.0
2008-10-07 08:05:00,2.54421,2.54725,2.54297,2.54418,14250000.0
2008-10-07 08:06:00,2.54342,2.54556,2.54032,2.54032,12380000.0
2008-10-07 08:07:00,2.54011,2.54215,2.53982,2.53982,10000000.0
2008-10-07 08:08:00,2.54208,2.54294,2.54063,2.54085,7250000.0
2008-10-07 08:09:00,2.53877,2.54126,2.53609,2.54094,9000000.0
2008-10-07 08:10:00,2.5367,2.54293,2.5367,2.54109,12500000.0
2008-10-07 08:11:00,2.54089,2.54264,2.53841,2.54177,7750000.0
2008-10-07 08:12:00,2.53871,2.54168,2.53717,2.53757,8750000.0
2008-10-07 08:13:00,2.53778,2.54096,2.53477,2.5361,10750000.0
2008-10-07 08:14:00,2.53564,2.53975,2.53541,2.53865,6500000.0
2008-10-07 08:15:00,2.53648,2.53889,2.53531,2.5382,5630000.0
2008-10-07 08:16:00,2.53748,2.53879,2.53365,2.53756,12500000.0
2008-10-07 08:17:00,2.53673,2.53834,2.53316,2.53507,8750000.0
2008-10-07 08:18:00,2.53209,2.53602,2.52852,2.52852,9500000.0
2008-10-07 08:19:00,2.53189,2.53223,2.5275,2.52781,9250000.0
2008-10-07 08:20:00,2.52912,2.52999,2.52661,2.52661,8750000.0
2008-10-07 08:21:00,2.5306,2.53162,2.5294,2.53067,5250000.0
2008-10-07 08:22:00,2.53116,2.53327,2.52927,2.53122,14750000.0
2008-10-07 08:23:00,2.53257,2.53331,2.52824,2.52967,13000000.0
2008-10-07 08:24:00,2.53152,2.53176,2.52948,2.53034,5750000.0
2008-10-07 08:25:00,2.52872,2.5305,2.52615,2.52982,8000000.0
2008-10-07 08:26:00,2.52811,2.53044,2.52558,2.52908,14750000.0
2008-10-07 08:27:00,2.53151,2.53151,2.52318,2.52433,6630000.0
2008-10-07 08:28:00,2.5262,2.52756,2.52049,2.52384,6500000.0
2008-10-07 08:29:00,2.52369,2.52574,2.52013,2.52408,8750000.0
2008-10-07 08:30:00,2.52674,2.5282,2.52391,2.52711,9000000.0
2008-10-07 08:31:00,2.52432,2.52776,2.52323,2.52599,11000000.0
2008-10-07 08:32:00,2.52613,2.52821,2.52197,2.52767,9250000.0
2008-10-07 08:33:00,2.5256,2.52813,2.52336,2.52433,9000000.0
2008-10-07 08:34:00,2.52615,2.52937,2.52415,2.52473,5500000.0
2008-10-07 08:35:00,2.52795,2.52802,2.52331,2.52355,14130000.0
2008-10-07 08:36:00,2.52863,2.52966,2.52674,2.52888,8880000.0
2008-10-07 08:37:00,2.52754,2.52952,2.52522,2.5291,9250000.0
2008-10-07 08:38:00,2.53009,2.53084,2.52692,2.52692,8500000.0
2008-10-07 08:39:00,2.52754,2.52862,2.52554,2.52554,5630000.0
2008-10-07 08:40:00,2.52484,2.52705,2.52484,2.52629,9000000.0
2008-10-07 08:41:00,2.52431,2.52799,2.52431,2.5258,6750000.0
2008-10-07 08:42:00,2.52832,2.52832,2.52498,2.52525,9500000.0
2008-10-07 08:43:00,2.52686,2.52686,2.52151,2.52594,7380000.0
2008-10-07 08:44:00,2.52594,2.52763,2.52237,2.52432,7500000.0
2008-10-07 08:45:00,2.52694,2.52694,2.52296,2.52575,7750000.0
2008-10-07 08:46:00,2.52739,2.52739,2.52104,2.52427,10750000.0
2008-10-07 08:47:00,2.52349,2.52608,2.52037,2.52197,7500000.0
2008-10-07 08:48:00,2.52273,2.52757,2.52169,2.52625,9010000.0
2008-10-07 08:49:00,2.52635,2.52731,2.52361,2.52549,8750000.0
2008-10-07 08:50:00,2.52795,2.52795,2.52379,2.52388,5750000.0
2008-10-07 08:51:00,2.52494,2.52541,2.52093,2.52117,8130000.0
2008-10-07 08:52:00,2.52003,2.52373,2.52003,2.52198,5250000.0
2008-10-07 08:53:00,2.52226,2.52254,2.51819,2.52015,19500000.0
2008-10-07 08:54:00,2.51611,2.51983,2.51181,2.51869,6000000.0
2008-10-07 08:55:00,2.51831,2.52247,2.51473,2.51976,10250000.0
2008-10-07 08:56:00,2.52063,2.52264,2.51907,2.51927,8880000.0
2008-10-07 08:57:00,2.5198,2.52311,2.5175,2.52303,7500000.0
2008-10-07 08:58:00,2.52144,2.52409,2.51807,2.52224,9250000.0
2008-10-07 08:59:00,2.52519,2.5253,2.51958,2.51958,8130000.0
2008-10-07 09:00:00,2.52379,2.52422,2.51985,2.52395,8250000.0
2008-10-07 09:01:00,2.52327,2.52584,2.52231,2.5247,12760000.0
2008-10-07 09:02:00,2.52625,2.52769,2.52268,2.52268,8500000.0
2008-10-07 09:03:00,2.52365,2.52633,2.5218,2.52487,12380000.0
2008-10-07 09:04:00,2.52029,2.52726,2.52029,2.52726,7250000.0
2008-10-07 09:05:00,2.52361,2.52575,2.52361,2.52575,7000000.0
2008-10-07 09:06:00,2.52318,2.52687,2.5224,2.52323,7750000.0
2008-10-07 09:07:00,2.52674,2.52674,2.52362,2.52584,11260000.0
2008-10-07 09:08:00,2.52303,2.5263,2.52251,2.52358,8880000.0
2008-10-07 09:09:00,2.52384,2.5244,2.52246,2.52246,5250000.0
2008-10-07 09:10:00,2.52098,2.52421,2.5191,2.52299,11250000.0
2008-10-07 09:11:00,2.52172,2.52506,2.52025,2.52221,8500000.0
2008-10-07 09:12:00,2.52485,2.52602,2.52337,2.52602,5250000.0
2008-10-07 09:13:00,2.52768,2.52822,2.52436,2.52706,9750000.0
2008-10-07 09:14:00,2.52741,2.52824,2.522,2.52463,6500000.0
2008-10-07 09:15:00,2.52671,2.52821,2.52245,2.52708,12250000.0
2008-10-07 09:16:00,2.52787,2.52787,2.52322,2.52563,10130000.0
2008-10-07 09:17:00,2.52598,2.52752,2.52201,2.52626,11630000.0
2008-10-07 09:18:00,2.5272,2.5272,2.5223,2.52714,7000000.0
2008-10-07 09:19:00,2.52672,2.52919,2.52543,2.52809,8380000.0
2008-10-07 09:20:00,2.52735,2.52825,2.52511,2.52712,10500000.0
2008-10-07 09:21:00,2.52482,2.52842,2.52333,2.52656,13500000.0
2008-10-07 09:22:00,2.52586,2.52671,2.52206,2.52422,12630000.0
2008-10-07 09:23:00,2.52367,2.52402,2.52073,2.52184,5760000.0
2008-10-07 09:24:00,2.52016,2.5222,2.51703,2.52144,12500000.0
2008-10-07 09:25:00,2.52174,2.52314,2.52021,2.52136,11500000.0
2008-10-07 09:26:00,2.51994,2.52446,2.51822,2.52176,12380000.0
2008-10-07 09:27:00,2.51952,2.52367,2.51952,2.52161,5630000.0
2008-10-07 09:28:00,2.52209,2.52209,2.51931,2.51979,8750000.0
2008-10-07 09:29:00,2.52203,2.52227,2.51894,2.52227,18630000.0
2008-10-07 09:30:00,2.52253,2.52351,2.51752,2.52132,6250000.0
2008-10-07 09:31:00,2.52262,2.52345,2.52155,2.5231,8130000.0
2008-10-07 09:32:00,2.52105,2.52276,2.51873,2.52276,6250000.0
2008-10-07 09:33:00,2.52326,2.52327,2.51861,2.52312,6750000.0
2008-10-07 09:34:00,2.5222,2.52318,2.52118,2.52318,10250000.0
2008-10-07 09:35:00,2.52362,2.52627,2.52142,2.52342,5750000.0
2008-10-07 09:36:00,2.52193,2.52809,2.52193,2.52672,8380000.0
2008-10-07 09:37:00,2.52538,2.52723,2.52339,2.52604,7750000.0
2008-10-07 09:38:00,2.52649,2.52769,2.52336,2.5265,10250000.0
2008-10-07 09:39:00,2.52594,2.52803,2.52513,2.52803,10630000.0
2008-10-07 09:40:00,2.52709,2.52817,2.52366,2.52811,15630000.0
2008-10-07 09:41:00,2.52743,2.52861,2.52458,2.52723,5250000.0
2008-10-07 09:42:00,2.52852,2.52893,2.52508,2.52891,11000000.0
2008-10-07 09:43:00,2.52772,2.52986,2.52498,2.52964,8880000.0
2008-10-07 09:44:00,2.53021,2.53166,2.52884,2.53166,11130000.0
2008-10-07 09:45:00,2.5311,2.53156,2.52559,2.52915,12500000.0
2008-10-07 09:46:00,2.52855,2.53069,2.52644,2.52948,10250000.0
2008-10-07 09:47:00,2.53034,2.53074,2.52707,2.52721,5250000.0
2008-10-07 09:48:00,2.52807,2.52872,2.52692,2.52755,15500000.0
2008-10-07 09:49:00,2.52687,2.52896,2.52633,2.52896,8500000.0
2008-10-07 09:50:00,2.5281,2.52978,2.52579,2.52943,12500000.0
2008-10-07 09:51:00,2.52893,2.529,2.52689,2.52689,8750000.0
2008-10-07 09:52:00,2.52749,2.52798,2.52485,2.52698,9750000.0
2008-10-07 09:53:00,2.52557,2.52818,2.52276,2.52753,7500000.0
2008-10-07 09:54:00,2.52447,2.52733,2.52239,2.52733,8250000.0
2008-10-07 09:55:00,2.52533,2.52884,2.52316,2.52606,13750000.0
2008-10-07 09:56:00,2.52804,2.52965,2.52632,2.52965,13500000.0
2008-10-07 09:57:00,2.52827,2.53019,2.52556,2.52844,14500000.0
2008-10-07 09:58:00,2.52738,2.52977,2.52347,2.52977,7000000.0
2008-10-07 09:59:00,2.52838,2.53225,2.52838,2.53195,9000000.0
2008-10-07 10:00:00,2.53324,2.53371,2.52736,2.52895,10630000.0
2008-10-07 10:01:00,2.53274,2.53314,2.53073,2.5309,8000000.0
2008-10-07 10:02:00,2.53142,2.53444,2.53122,2.53319,12000000.0
2008-10-07 10:03:00,2.53288,2.53964,2.52802,2.53934,13500000.0
2008-10-07 10:04:00,2.53704,2.53967,2.53421,2.53867,9250000.0
2008-10-07 10:05:00,2.54033,2.54294,2.53646,2.54093,12750000.0
2008-10-07 10:06:00,2.54081,2.54103,2.53602,2.53634,5500000.0
2008-10-07 10:07:00,2.53616,2.54021,2.53345,2.53711,9250000.0
2008-10-07 10:08:00,2.53726,2.53823,2.53284,2.53708,6750000.0
2008-10-07 10:09:00,2.53451,2.54037,2.53451,2.53785,12250000.0
2008-10-07 10:10:00,2.53894,2.54227,2.53894,2.54163,10000000.0
2008-10-07 10:11:00,2.54111,2.54551,2.54055,2.54055,7250000.0
2008-10-07 10:12:00,2.54593,2.54593,2.54232,2.54464,7750000.0
2008-10-07 10:13:00,2.54368,2.54571,2.54029,2.54292,6880000.0
2008-10-07 10:14:00,2.54581,2.55199,2.54403,2.55199,8000000.0
2008-10-07 10:15:00,2.54961,2.55326,2.54226,2.55128,9250000.0
2008-10-07 10:16:00,2.55365,2.55495,2.55063,2.55222,7500000.0
2008-10-07 10:17:00,2.55528,2.55855,2.55442,2.55833,6750000.0
2008-10-07 10:18:00,2.55566,2.55805,2.55461,2.55461,8000000.0
2008-10-07 10:19:00,2.55706,2.55812,2.55267,2.55671,5880000.0
2008-10-07 10:20:00,2.55462,2.55592,2.55054,2.55341,7750000.0
2008-10-07 10:21:00,2.55582,2.55661,2.55159,2.55341,9250000.0
2008-10-07 10:22:00,2.55355,2.5541,2.5505,2.55115,6000000.0
2008-10-07 10:23:00,2.54968,2.55234,2.54895,2.55233,6250000.0
2008-10-07 10:24:00,2.55253,2.55272,2.54947,2.55124,7500000.0
2008-10-07 10:25:00,2.55144,2.55363,2.55012,2.55339,7000000.0
2008-10-07 10:26:00,2.5531,2.55595,2.55033,2.55555,8000000.0
2008-10-07 10:27:00,2.5534,2.55437,2.54813,2.55218,7250000.0
2008-10-07 10:28:00,2.54823,2.55413,2.54815,2.55347,11750000.0
2008-10-07 10:29:00,2.55324,2.55381,2.55118,2.55118,13250000.0
2008-10-07 10:30:00,2.5478,2.5532,2.54651,2.54744,7750000.0
2008-10-07 10:31:00,2.5503,2.55233,2.54817,2.54893,7250000.0
2008-10-07 10:32:00,2.55124,2.552,2.54962,2.55126,7250000.0
2008-10-07 10:33:00,2.55077,2.55132,2.54366,2.54712,12250000.0
2008-10-07 10:34:00,2.54757,2.55006,2.54589,2.54882,7750000.0
2008-10-07 10:35:00,2.54772,2.54781,2.54281,2.54295,12130000.0
2008-10-07 10:36:00,2.54644,2.54784,2.54337,2.54652,11500000.0
2008-10-07 10:37:00,2.54841,2.54971,2.54617,2.54617,11510000.0
2008-10-07 10:38:00,2.54786,2.55011,2.54392,2.54753,5750000.0
2008-10-07 10:39:00,2.54868,2.54868,2.54632,2.54714,7750000.0
2008-10-07 10:40:00,2.54857,2.54857,2.54165,2.54165,11750000.0
2008-10-07 10:41:00,2.54191,2.54594,2.54178,2.54178,5250000.0
2008-10-07 10:42:00,2.54415,2.54544,2.5428,2.5428,10000000.0
2008-10-07 10:43:00,2.54279,2.54338,2.53917,2.5393,11130000.0
2008-10-07 10:44:00,2.54202,2.54485,2.53358,2.53745,8000000.0
2008-10-07 10:45:00,2.53965,2.54293,2.53798,2.54089,11000000.0
2008-10-07 10:46:00,2.54097,2.54173,2.53804,2.54036,8750000.0
2008-10-07 10:47:00,2.54044,2.54124,2.53713,2.53956,8750000.0
2008-10-07 10:48:00,2.54076,2.54299,2.53846,2.53895,6000000.0
2008-10-07 10:49:00,2.54115,2.5435,2.53794,2.53808,10750000.0
2008-10-07 10:50:00,2.53711,2.53937,2.53633,2.53646,7750000.0
2008-10-07 10:51:00,2.53714,2.53939,2.53615,2.53783,13380000.0
2008-10-07 10:52:00,2.53694,2.53848,2.53618,2.53848,9750000.0
2008-10-07 10:53:00,2.53798,2.53861,2.53687,2.53823,7000000.0
2008-10-07 10:54:00,2.54,2.54158,2.53673,2.54069,8750000.0
2008-10-07 10:55:00,2.53961,2.54272,2.53846,2.54153,13880000.0
2008-10-07 10:56:00,2.54103,2.5419,2.53611,2.53912,8500000.0
2008-10-07 10:57:00,2.54038,2.54136,2.5374,2.54078,11000000.0
2008-10-07 10:58:00,2.53983,2.54118,2.53836,2.54115,9130000.0
2008-10-07 10:59:00,2.54071,2.54158,2.53976,2.5412,6250000.0
2008-10-07 11:00:00,2.54091,2.54211,2.53992,2.54204,10250000.0
2008-10-07 11:01:00,2.54131,2.54302,2.53856,2.54136,8500000.0
2008-10-07 11:02:00,2.542,2.54344,2.54046,2.54339,9250000.0
2008-10-07 11:03:00,2.54315,2.5436,2.54003,2.54321,9000000.0
2008-10-07 11:04:00,2.54239,2.54498,2.5404,2.54444,6500000.0
2008-10-07 11:05:00,2.54469,2.54495,2.54148,2.54242,7630000.0
2008-10-07 11:06:00,2.54315,2.54561,2.54038,2.54434,12000000.0
2008-10-07 11:07:00,2.54323,2.54496,2.54206,2.54411,7880000.0
2008-10-07 11:08:00,2.54536,2.54536,2.54121,2.54257,7500000.0
2008-10-07 11:09:00,2.54363,2.54475,2.53865,2.54264,8250000.0
2008-10-07 11:10:00,2.54381,2.54456,2.53945,2.54312,10500000.0
2008-10-07 11:11:00,2.54347,2.54578,2.54252,2.54539,5500000.0
2008-10-07 11:12:00,2.54464,2.54631,2.54229,2.54242,12250000.0
2008-10-07 11:13:00,2.5428,2.54675,2.54191,2.54601,8880000.0
2008-10-07 11:14:00,2.54636,2.54702,2.54263,2.54323,10000000.0
2008-10-07 11:15:00,2.5461,2.54649,2.54261,2.54649,10750000.0
2008-10-07 11:16:00,2.54421,2.54706,2.54372,2.54706,10000000.0
2008-10-07 11:17:00,2.54391,2.54572,2.54251,2.54558,6250000.0
2008-10-07 11:18:00,2.54228,2.54561,2.54228,2.54535,6750000.0
2008-10-07 11:19:00,2.54467,2.54567,2.54326,2.54469,11250000.0
2008-10-07 11:20:00,2.54269,2.54511,2.53899,2.54375,9750000.0
2008-10-07 11:21:00,2.5442,2.54448,2.53686,2.54297,12250000.0
2008-10-07 11:22:00,2.54543,2.54567,2.54181,2.54375,5250000.0
2008-10-07 11:23:00,2.54462,2.54564,2.53952,2.54564,16380000.0
2008-10-07 11:24:00,2.54604,2.54648,2.5408,2.54648,14000000.0
2008-10-07 11:25:00,2.5454,2.54569,2.53924,2.54216,13760000.0
2008-10-07 11:26:00,2.54584,2.54584,2.54293,2.54531,9000000.0
2008-10-07 11:27:00,2.54485,2.54485,2.54081,2.54449,7500000.0
2008-10-07 11:28:00,2.54293,2.54507,2.54179,2.54433,6750000.0
2008-10-07 11:29:00,2.54155,2.54183,2.53877,2.54059,7250000.0
2008-10-07 11:30:00,2.53997,2.53997,2.53715,2.53823,8250000.0
2008-10-07 11:31:00,2.53882,2.53894,2.53625,2.53894,8500000.0
2008-10-07 11:32:00,2.53753,2.54024,2.53647,2.53926,10750000.0
2008-10-07 11:33:00,2.53913,2.53913,2.5336,2.5336,9000000.0
2008-10-07 11:34:00,2.53352,2.5345,2.53065,2.5345,5750000.0
2008-10-07 11:35:00,2.53106,2.5348,2.53106,2.53355,7500000.0
2008-10-07 11:36:00,2.53194,2.53243,2.52899,2.53243,6250000.0
2008-10-07 11:37:00,2.53169,2.53338,2.52997,2.53193,10000000.0
2008-10-07 11:38:00,2.53036,2.53201,2.52838,2.52838,7750000.0
2008-10-07 11:39:00,2.52997,2.53336,2.52837,2.52984,14500000.0
2008-10-07 11:40:00,2.52757,2.53148,2.52605,2.53133,7880000.0
2008-10-07 11:41:00,2.53269,2.53341,2.52739,2.53098,7500000.0
2008-10-07 11:42:00,2.53226,2.53341,2.53083,2.5323,13750000.0
2008-10-07 11:43:00,2.53092,2.53334,2.52817,2.53236,7250000.0
2008-10-07 11:44:00,2.53366,2.53366,2.52909,2.5303,6500000.0
2008-10-07 11:45:00,2.53243,2.53243,2.52814,2.52995,9250000.0
2008-10-07 11:46:00,2.52984,2.53081,2.52539,2.52869,7750000.0
2008-10-07 11:47:00,2.52777,2.52961,2.52685,2.52804,8250000.0
2008-10-07 11:48:00,2.52641,2.52871,2.52641,2.52836,6750000.0
2008-10-07 11:49:00,2.52734,2.52962,2.52373,2.5288,9880000.0
2008-10-07 11:50:00,2.52886,2.5296,2.52478,2.52599,6750000.0
2008-10-07 11:51:00,2.52714,2.53045,2.526,2.52734,14750000.0
2008-10-07 11:52:00,2.52963,2.52963,2.52662,2.52911,11750000.0
2008-10-07 11:53:00,2.5257,2.528,2.52219,2.52475,9250000.0
2008-10-07 11:54:00,2.52594,2.5265,2.52405,2.52614,8130000.0
2008-10-07 11:55:00,2.52523,2.52546,2.52213,2.52546,8630000.0
2008-10-07 11:56:00,2.52541,2.52614,2.52068,2.52549,7000000.0
2008-10-07 11:57:00,2.52518,2.52704,2.52165,2.52618,12250000.0
2008-10-07 11:58:00,2.52808,2.52874,2.52209,2.52624,6250000.0
2008-10-07 11:59:00,2.52902,2.52963,2.52668,2.52885,7750000.0
2008-10-07 12:00:00,2.52948,2.52969,2.52697,2.52805,11000000.0
2008-10-07 12:01:00,2.52663,2.52798,2.52198,2.52736,7130000.0
2008-10-07 12:02:00,2.52889,2.52943,2.52529,2.52943,11250000.0
2008-10-07 12:03:00,2.52878,2.52914,2.52398,2.52677,6130000.0
2008-10-07 12:04:00,2.52599,2.52842,2.52376,2.52769,6000000.0
2008-10-07 12:05:00,2.52509,2.52752,2.52436,2.52696,6250000.0
2008-10-07 12:06:00,2.52613,2.52783,2.52357,2.52409,9000000.0
2008-10-07 12:07:00,2.52661,2.52783,2.52471,2.52772,7500000.0
2008-10-07 12:08:00,2.52801,2.52801,2.5245,2.5267,7000000.0
2008-10-07 12:09:00,2.52753,2.52973,2.52357,2.52973,7750000.0
2008-10-07 12:10:00,2.53028,2.53133,2.52392,2.53027,10750000.0
2008-10-07 12:11:00,2.53241,2.53241,2.52816,2.52822,6500000.0
2008-10-07 12:12:00,2.53042,2.53172,2.52818,2.53009,6750000.0
2008-10-07 12:13:00,2.52655,2.52972,2.52397,2.52828,6250000.0
2008-10-07 12:14:00,2.52908,2.52908,2.52536,2.5279,8000000.0
2008-10-07 12:15:00,2.52574,2.52908,2.52574,2.52888,6250000.0
2008-10-07 12:16:00,2.52612,2.52954,2.52612,2.52807,9750000.0
2008-10-07 12:17:00,2.52692,2.52743,2.52413,2.52413,11000000.0
2008-10-07 12:18:00,2.52509,2.52556,2.5236,2.52556,4750000.0
2008-10-07 12:19:00,2.52742,2.52833,2.52585,2.52661,8500000.0
2008-10-07 12:20:00,2.5252,2.52648,2.52115,2.52546,11750000.0
2008-10-07 12:21:00,2.52552,2.5276,2.52158,2.52514,12000000.0
2008-10-07 12:22:00,2.52614,2.52888,2.52463,2.52813,7750000.0
2008-10-07 12:23:00,2.5282,2.5282,2.52468,2.5282,10630000.0
2008-10-07 12:24:00,2.52664,2.52713,2.52402,2.52411,12130000.0
2008-10-07 12:25:00,2.52573,2.52684,2.52504,2.52642,6250000.0
2008-10-07 12:26:00,2.52601,2.52698,2.52062,2.52267,11500000.0
2008-10-07 12:27:00,2.52569,2.52647,2.5242,2.52606,9000000.0
2008-10-07 12:28:00,2.52519,2.52581,2.52149,2.52328,10500000.0
2008-10-07 12:29:00,2.52358,2.52551,2.52076,2.52298,7880000.0
2008-10-07 12:30:00,2.52558,2.52735,2.52264,2.52264,6250000.0
2008-10-07 12:31:00,2.52711,2.52782,2.52373,2.52723,8250000.0
2008-10-07 12:32:00,2.52815,2.52897,2.52195,2.52577,6250000.0
2008-10-07 12:33:00,2.52603,2.52727,2.5233,2.52615,8500000.0
2008-10-07 12:34:00,2.52748,2.52748,2.52173,2.52512,10750000.0
2008-10-07 12:35:00,2.52588,2.52588,2.5219,2.52382,6250000.0
2008-10-07 12:36:00,2.52543,2.52659,2.5213,2.52653,9250000.0
2008-10-07 12:37:00,2.52742,2.5277,2.52331,2.52399,11500000.0
2008-10-07 12:38:00,2.52618,2.52878,2.52518,2.52546,8500000.0
2008-10-07 12:39:00,2.52958,2.52958,2.5263,2.52685,7250000.0
2008-10-07 12:40:00,2.52475,2.53908,2.52475,2.53908,8130000.0
2008-10-07 12:41:00,2.53698,2.53703,2.52856,2.52856,11250000.0
2008-10-07 12:42:00,2.53165,2.53474,2.53125,2.53208,8500000.0
2008-10-07 12:43:00,2.53219,2.53431,2.52999,2.53431,12380000.0
2008-10-07 12:44:00,2.53438,2.53444,2.53013,2.53316,7000000.0
2008-10-07 12:45:00,2.53452,2.53452,2.52953,2.53328,10380000.0
2008-10-07 12:46:00,2.53333,2.53487,2.5327,2.53454,5500000.0
2008-10-07 12:47:00,2.53596,2.53596,2.5332,2.53456,9000000.0
2008-10-07 12:48:00,2.53529,2.53653,2.5313,2.53542,8130000.0
2008-10-07 12:49:00,2.53686,2.53686,2.5315,2.53597,7750000.0
2008-10-07 12:50:00,2.53491,2.5358,2.53279,2.53332,12250000.0
2008-10-07 12:51:00,2.53459,2.53531,2.52973,2.53345,10750000.0
2008-10-07 12:52:00,2.53247,2.53296,2.52814,2.52814,9250000.0
2008-10-07 12:53:00,2.52966,2.53305,2.52966,2.5324,8630000.0
2008-10-07 12:54:00,2.532,2.53571,2.52915,2.53517,15500000.0
2008-10-07 12:55:00,2.53262,2.53639,2.53195,2.5336,8500000.0
2008-10-07 12:56:00,2.53325,2.53683,2.53039,2.53545,14500000.0
2008-10-07 12:57:00,2.53364,2.53442,2.53055,2.53257,9130000.0
2008-10-07 12:58:00,2.5299,2.53347,2.52894,2.5326,8000000.0
2008-10-07 12:59:00,2.53123,2.53215,2.52744,2.53104,9000000.0
2008-10-07 13:00:00,2.53089,2.53232,2.52824,2.53232,10000000.0
2008-10-07 13:01:00,2.53071,2.53203,2.52809,2.52957,7750000.0
2008-10-07 13:02:00,2.52895,2.53233,2.52522,2.53233,9250000.0
2008-10-07 13:03:00,2.52709,2.5319,2.52709,2.53169,10000000.0
2008-10-07 13:04:00,2.5308,2.53249,2.5284,2.5315,12500000.0
2008-10-07 13:05:00,2.52812,2.53312,2.52812,2.53048,8750000.0
2008-10-07 13:06:00,2.52635,2.53079,2.52635,2.528,6250000.0
2008-10-07 13:07:00,2.52487,2.5299,2.52364,2.5268,12250000.0
2008-10-07 13:08:00,2.52949,2.52949,2.52755,2.52931,9250000.0
2008-10-07 13:09:00,2.52868,2.52868,2.52414,2.52743,7250000.0
2008-10-07 13:10:00,2.52897,2.52897,2.52567,2.52747,11250000.0
2008-10-07 13:11:00,2.52644,2.52763,2.52248,2.52763,10250000.0
2008-10-07 13:12:00,2.52828,2.52873,2.52488,2.52837,9000000.0
2008-10-07 13:13:00,2.52651,2.53075,2.52431,2.53075,11130000.0
2008-10-07 13:14:00,2.52691,2.53089,2.52384,2.5301,9000000.0
2008-10-07 13:15:00,2.52802,2.52949,2.52593,2.52603,6380000.0
2008-10-07 13:16:00,2.52714,2.52881,2.52324,2.52871,9750000.0
2008-10-07 13:17:00,2.52811,2.5307,2.52664,2.52989,12000000.0
2008-10-07 13:18:00,2.52672,2.53065,2.52672,2.53065,8750000.0
2008-10-07 13:19:00,2.53083,2.53208,2.52562,2.53077,11880000.0
2008-10-07 13:20:00,2.52779,2.53167,2.52698,2.52787,10750000.0
2008-10-07 13:21:00,2.52949,2.53139,2.52716,2.53057,6750000.0
2008-10-07 13:22:00,2.53081,2.53128,2.52598,2.52975,12000000.0
2008-10-07 13:23:00,2.53142,2.53142,2.5275,2.53052,9000000.0
2008-10-07 13:24:00,2.53137,2.53137,2.52645,2.53034,12880000.0
2008-10-07 13:25:00,2.53138,2.53156,2.52573,2.53025,12130000.0
2008-10-07 13:26:00,2.52719,2.53108,2.52719,2.52954,10250000.0
2008-10-07 13:27:00,2.5297,2.53217,2.52653,2.52879,11250000.0
2008-10-07 13:28:00,2.52439,2.52899,2.52439,2.52642,8500000.0
2008-10-07 13:29:00,2.5285,2.5285,2.52406,2.52406,12750000.0
2008-10-07 13:30:00,2.52273,2.52824,2.52273,2.52824,7880000.0
2008-10-07 13:31:00,2.5275,2.52996,2.52507,2.52952,6500000.0
2008-10-07 13:32:00,2.52985,2.53063,2.52855,2.5291,6750000.0
2008-10-07 13:33:00,2.52966,2.53063,2.52575,2.52933,12010000.0
2008-10-07 13:34:00,2.52898,2.52917,2.52659,2.52848,10250000.0
2008-10-07 13:35:00,2.52761,2.52787,2.52371,2.52708,12000000.0
2008-10-07 13:36:00,2.52589,2.52853,2.52567,2.52678,11000000.0
2008-10-07 13:37:00,2.52606,2.52606,2.52098,2.52098,9000000.0
2008-10-07 13:38:00,2.52647,2.52666,2.52234,2.52666,13750000.0
2008-10-07 13:39:00,2.52702,2.52702,2.51956,2.52599,6630000.0
2008-10-07 13:40:00,2.52497,2.5254,2.51721,2.51921,12500000.0
2008-10-07 13:41:00,2.52337,2.52382,2.51892,2.52311,6750000.0
2008-10-07 13:42:00,2.52368,2.52368,2.51935,2.5224,11750000.0
2008-10-07 13:43:00,2.52516,2.52522,2.51997,2.52503,9500000.0
2008-10-07 13:44:00,2.52359,2.52546,2.51942,2.52156,12250000.0
2008-10-07 13:45:00,2.52312,2.52469,2.52079,2.52279,6250000.0
2008-10-07 13:46:00,2.52315,2.5265,2.5209,2.5209,9500000.0
2008-10-07 13:47:00,2.52077,2.52268,2.51544,2.52165,8250000.0
2008-10-07 13:48:00,2.52125,2.52125,2.51672,2.51995,7130000.0
2008-10-07 13:49:00,2.51873,2.52199,2.51824,2.51947,11750000.0
2008-10-07 13:50:00,2.51935,2.52125,2.51875,2.52091,7750000.0
2008-10-07 13:51:00,2.52081,2.52374,2.51831,2.52044,11130000.0
2008-10-07 13:52:00,2.52083,2.5235,2.51896,2.5235,7380000.0
2008-10-07 13:53:00,2.52298,2.52298,2.51537,2.51728,12000000.0
2008-10-07 13:54:00,2.51759,2.52033,2.5155,2.51894,6500000.0
2008-10-07 13:55:00,2.52126,2.52203,2.51724,2.52198,5630000.0
2008-10-07 13:56:00,2.51819,2.52136,2.51677,2.52014,12000000.0
2008-10-07 13:57:00,2.522,2.522,2.51952,2.52098,6750000.0
2008-10-07 13:58:00,2.52112,2.52185,2.51663,2.51722,10250000.0
2008-10-07 13:59:00,2.52037,2.52103,2.51451,2.51451,8000000.0
2008-10-07 14:00:00,2.5202,2.52073,2.51878,2.51949,7750000.0
2008-10-07 14:01:00,2.51843,2.52129,2.51606,2.51868,7750000.0
2008-10-07 14:02:00,2.51858,2.5217,2.51858,2.52031,10000000.0
2008-10-07 14:03:00,2.51834,2.52172,2.51794,2.51869,10750000.0
2008-10-07 14:04:00,2.51739,2.5194,2.51739,2.51823,11000000.0
2008-10-07 14:05:00,2.51483,2.51738,2.51483,2.51701,8000000.0
2008-10-07 14:06:00,2.51403,2.51968,2.51327,2.51968,6250000.0
2008-10-07 14:07:00,2.52031,2.52031,2.51581,2.51848,14500000.0
2008-10-07 14:08:00,2.51905,2.51905,2.5143,2.51674,8250000.0
2008-10-07 14:09:00,2.51934,2.51934,2.51633,2.51727,11000000.0
2008-10-07 14:10:00,2.5174,2.51791,2.5156,2.51729,5500000.0
2008-10-07 14:11:00,2.51799,2.51799,2.51304,2.51727,9130000.0
2008-10-07 14:12:00,2.51665,2.51665,2.51411,2.51411,12630000.0
2008-10-07 14:13:00,2.51728,2.51728,2.51446,2.51631,6000000.0
2008-10-07 14:14:00,2.51312,2.51644,2.51064,2.51064,8750000.0
2008-10-07 14:15:00,2.51313,2.51423,2.5119,2.51423,10000000.0
2008-10-07 14:16:00,2.51365,2.51516,2.51064,2.51506,7000000.0
2008-10-07 14:17:00,2.51316,2.51728,2.51303,2.51728,7250000.0
2008-10-07 14:18:00,2.51773,2.51796,2.51474,2.51796,14750000.0
2008-10-07 14:19:00,2.51423,2.51941,2.51423,2.51626,5500000.0
2008-10-07 14:20:00,2.51518,2.5207,2.51518,2.5207,7250000.0
2008-10-07 14:21:00,2.52062,2.52084,2.51378,2.5199,7000000.0
2008-10-07 14:22:00,2.51714,2.52148,2.51663,2.52148,6260000.0
2008-10-07 14:23:00,2.52108,2.52399,2.51915,2.52399,8000000.0
2008-10-07 14:24:00,2.52339,2.52353,2.51883,2.52309,11500000.0
2008-10-07 14:25:00,2.52361,2.52361,2.51817,2.52189,12000000.0
2008-10-07 14:26:00,2.52207,2.52441,2.51879,2.52431,8000000.0
2008-10-07 14:27:00,2.52467,2.52751,2.5217,2.52751,7500000.0
2008-10-07 14:28:00,2.5239,2.5251,2.51966,2.52124,10750000.0
2008-10-07 14:29:00,2.52296,2.5285,2.51897,2.52822,8250000.0
2008-10-07 14:30:00,2.52771,2.52771,2.52224,2.52224,8000000.0
2008-10-07 14:31:00,2.52547,2.52707,2.51889,2.52428,8130000.0
2008-10-07 14:32:00,2.52445,2.52602,2.52227,2.52545,13750000.0
2008-10-07 14:33:00,2.52548,2.5274,2.52409,2.5274,8250000.0
2008-10-07 14:34:00,2.52597,2.52806,2.52555,2.5274,7880000.0
2008-10-07 14:35:00,2.52702,2.52841,2.52401,2.52823,10500000.0
2008-10-07 14:36:00,2.52679,2.52718,2.52114,2.5251,14500000.0
2008-10-07 14:37:00,2.52415,2.5267,2.52314,2.52619,6380000.0
2008-10-07 14:38:00,2.525,2.52679,2.52358,2.52577,7250000.0
2008-10-07 14:39:00,2.52452,2.52806,2.52389,2.52579,8000000.0
2008-10-07 14:40:00,2.52854,2.52864,2.52458,2.52814,9880000.0
2008-10-07 14:41:00,2.52898,2.52898,2.52581,2.52741,6000000.0
2008-10-07 14:42:00,2.52688,2.52688,2.52312,2.52312,6500000.0
2008-10-07 14:43:00,2.52597,2.52687,2.52265,2.5256,10000000.0
2008-10-07 14:44:00,2.5225,2.52775,2.52101,2.52724,6750000.0
2008-10-07 14:45:00,2.52697,2.52835,2.52503,2.52508,7750000.0
2008-10-07 14:46:00,2.52592,2.5267,2.52249,2.52635,9250000.0
2008-10-07 14:47:00,2.52485,2.52713,2.52242,2.52713,8500000.0
2008-10-07 14:48:00,2.52674,2.53047,2.5258,2.5276,13510000.0
2008-10-07 14:49:00,2.53066,2.53066,2.52684,2.52943,7000000.0
2008-10-07 14:50:00,2.52827,2.53048,2.52404,2.52843,8250000.0
2008-10-07 14:51:00,2.52949,2.53004,2.52595,2.52896,8500000.0
2008-10-07 14:52:00,2.53034,2.53062,2.52537,2.52758,9250000.0
2008-10-07 14:53:00,2.53035,2.53035,2.52632,2.52778,9750000.0
2008-10-07 14:54:00,2.52944,2.53218,2.52442,2.53218,11250000.0
2008-10-07 14:55:00,2.5317,2.53288,2.52904,2.52983,10250000.0
2008-10-07 14:56:00,2.53214,2.53724,2.5305,2.53169,13750000.0
2008-10-07 14:57:00,2.53427,2.53733,2.53041,2.53224,12000000.0
2008-10-07 14:58:00,2.53055,2.53434,2.53055,2.53226,8000000.0
2008-10-07 14:59:00,2.53624,2.53809,2.53175,2.53682,8750000.0
2008-10-07 15:00:00,2.53598,2.53631,2.52033,2.52113,10000000.0
2008-10-07 15:01:00,2.5203,2.52465,2.52003,2.52326,10250000.0
2008-10-07 15:02:00,2.52304,2.52546,2.51899,2.52504,8750000.0
2008-10-07 15:03:00,2.52294,2.52645,2.52156,2.52402,10000000.0
2008-10-07 15:04:00,2.52599,2.5279,2.52227,2.52374,8750000.0
2008-10-07 15:05:00,2.52666,2.52666,2.52059,2.52166,8380000.0
2008-10-07 15:06:00,2.52286,2.52286,2.51827,2.51983,8250000.0
2008-10-07 15:07:00,2.5153,2.52382,2.5153,2.52,5500000.0
2008-10-07 15:08:00,2.51974,2.51993,2.51773,2.51993,7000000.0
2008-10-07 15:09:00,2.51928,2.52207,2.51405,2.51405,9000000.0
2008-10-07 15:10:00,2.51578,2.5168,2.51344,2.5156,7000000.0
2008-10-07 15:11:00,2.5159,2.51779,2.51293,2.51591,9000000.0
2008-10-07 15:12:00,2.51797,2.52094,2.51179,2.51277,8130000.0
2008-10-07 15:13:00,2.51012,2.51576,2.50667,2.50939,9750000.0
2008-10-07 15:14:00,2.50852,2.51182,2.50299,2.50299,5250000.0
2008-10-07 15:15:00,2.50514,2.51268,2.50459,2.50649,9750000.0
2008-10-07 15:16:00,2.5081,2.51308,2.50667,2.50667,7500000.0
2008-10-07 15:17:00,2.50901,2.51267,2.50563,2.50825,11250000.0
2008-10-07 15:18:00,2.50782,2.50849,2.50513,2.50568,5750000.0
2008-10-07 15:19:00,2.50667,2.50679,2.50176,2.50176,9500000.0
2008-10-07 15:20:00,2.50723,2.50723,2.50148,2.50672,6250000.0
2008-10-07 15:21:00,2.50716,2.50784,2.5008,2.50605,9500000.0
2008-10-07 15:22:00,2.50693,2.50775,2.50254,2.5052,13000000.0
2008-10-07 15:23:00,2.50781,2.50831,2.50293,2.50615,6250000.0
2008-10-07 15:24:00,2.50454,2.50709,2.50295,2.50407,9000000.0
2008-10-07 15:25:00,2.50079,2.5027,2.49685,2.5,7880000.0
2008-10-07 15:26:00,2.49946,2.50449,2.49647,2.50431,13010000.0
2008-10-07 15:27:00,2.49981,2.50269,2.4956,2.49753,8500000.0
2008-10-07 15:28:00,2.49995,2.50322,2.49485,2.49512,6130000.0
2008-10-07 15:29:00,2.49032,2.50055,2.4903,2.49607,6000000.0
2008-10-07 15:30:00,2.49534,2.49901,2.48788,2.49178,6000000.0
2008-10-07 15:31:00,2.4902,2.49651,2.48275,2.48275,8250000.0
2008-10-07 15:32:00,2.48129,2.49453,2.48084,2.48343,14250000.0
2008-10-07 15:33:00,2.47865,2.49218,2.47865,2.47922,13000000.0
2008-10-07 15:34:00,2.47802,2.48132,2.4766,2.48132,5750000.0
2008-10-07 15:35:00,2.47879,2.4799,2.47477,2.47933,6250000.0
2008-10-07 15:36:00,2.4808,2.48259,2.47935,2.48113,11380000.0
2008-10-07 15:37:00,2.48251,2.48774,2.48176,2.48384,8880000.0
2008-10-07 15:39:00,2.48138,2.4828,2.47909,2.48071,7250000.0
2008-10-07 15:40:00,2.48238,2.48238,2.47719,2.47797,10750000.0
2008-10-07 15:41:00,2.47688,2.48288,2.47688,2.47914,6250000.0
2008-10-07 15:42:00,2.4804,2.48201,2.47976,2.48151,5630000.0
2008-10-07 15:43:00,2.47948,2.48195,2.47876,2.48195,6000000.0
2008-10-07 15:44:00,2.48178,2.48293,2.47924,2.47924,10630000.0
2008-10-07 15:45:00,2.48301,2.48395,2.48101,2.48307,14500000.0
2008-10-07 15:46:00,2.48452,2.48637,2.48007,2.48615,16500000.0
2008-10-07 15:47:00,2.48548,2.48867,2.48356,2.48823,10750000.0
2008-10-07 15:48:00,2.49043,2.49075,2.48399,2.49075,7250000.0
2008-10-07 15:49:00,2.4884,2.4907,2.48283,2.4907,10500000.0
2008-10-07 15:50:00,2.49082,2.49345,2.48366,2.49061,12750000.0
2008-10-07 15:51:00,2.48955,2.49353,2.48328,2.49353,9000000.0
2008-10-07 15:52:00,2.49068,2.49254,2.48125,2.49254,9880000.0
2008-10-07 15:53:00,2.49349,2.49636,2.49145,2.49636,12500000.0
2008-10-07 15:54:00,2.49577,2.49595,2.4875,2.4955,8250000.0
2008-10-07 15:55:00,2.50224,2.50366,2.49207,2.49992,6250000.0
2008-10-07 15:56:00,2.49743,2.503,2.49346,2.50292,6000000.0
2008-10-07 15:57:00,2.50176,2.50176,2.49114,2.5016,9750000.0
2008-10-07 15:58:00,2.49913,2.5028,2.49406,2.49708,13750000.0
2008-10-07 15:59:00,2.50003,2.50023,2.49307,2.49702,10500000.0
2008-10-07 16:00:00,2.49795,2.50333,2.49505,2.50226,8500000.0
2008-10-07 16:01:00,2.49674,2.50075,2.49627,2.49627,15380000.0
2008-10-07 16:02:00,2.50208,2.50309,2.49757,2.49757,8500000.0
2008-10-07 16:03:00,2.50313,2.50358,2.50066,2.50234,6500000.0
2008-10-07 16:04:00,2.50102,2.50596,2.49999,2.50473,9250000.0
2008-10-07 16:05:00,2.50472,2.50708,2.50096,2.50236,7750000.0
2008-10-07 16:06:00,2.50025,2.50323,2.49985,2.50299,7750000.0
2008-10-07 16:07:00,2.50176,2.50329,2.49859,2.50329,9750000.0
2008-10-07 16:08:00,2.50092,2.50114,2.49846,2.50114,5500000.0
2008-10-07 16:09:00,2.50104,2.50156,2.50007,2.50064,7000000.0
2008-10-07 16:10:00,2.49912,2.5008,2.49584,2.49863,9500000.0
2008-10-07 16:11:00,2.49983,2.50098,2.4957,2.49637,9880000.0
2008-10-07 16:12:00,2.50048,2.50232,2.49623,2.49623,10250000.0
2008-10-07 16:13:00,2.4987,2.50214,2.49792,2.50036,5250000.0
2008-10-07 16:14:00,2.49995,2.50259,2.49459,2.49781,7000000.0
2008-10-07 16:15:00,2.49775,2.4994,2.49499,2.49773,9750000.0
2008-10-07 16:16:00,2.49616,2.50135,2.49184,2.49508,8880000.0
2008-10-07 16:17:00,2.49848,2.49941,2.49329,2.49547,6250000.0
2008-10-07 16:18:00,2.49477,2.49793,2.49161,2.49457,8000000.0
2008-10-07 16:19:00,2.49573,2.50066,2.4908,2.4908,12380000.0
2008-10-07 16:20:00,2.49367,2.49697,2.4893,2.49631,8880000.0
2008-10-07 16:21:00,2.49644,2.49731,2.4912,2.4912,7750000.0
2008-10-07 16:22:00,2.49435,2.49543,2.49052,2.49052,11130000.0
2008-10-07 16:23:00,2.49667,2.49667,2.48949,2.49373,8750000.0
2008-10-07 16:24:00,2.49246,2.49569,2.48896,2.49198,9750000.0
2008-10-07 16:25:00,2.49282,2.49725,2.4901,2.49294,6750000.0
2008-10-07 16:26:00,2.49292,2.49621,2.49083,2.49409,12250000.0
2008-10-07 16:27:00,2.49328,2.497,2.49041,2.49406,9880000.0
2008-10-07 16:28:00,2.49474,2.49651,2.49009,2.49555,8750000.0
2008-10-07 16:29:00,2.49269,2.49575,2.49043,2.49442,7130000.0
2008-10-07 16:30:00,2.49513,2.49513,2.48954,2.49415,7000000.0
2008-10-07 16:31:00,2.4929,2.49396,2.49135,2.49392,8630000.0
2008-10-07 16:32:00,2.4939,2.49571,2.49176,2.49435,9250000.0
2008-10-07 16:33:00,2.49518,2.49557,2.49055,2.4941,11380000.0
2008-10-07 16:34:00,2.49308,2.49452,2.48972,2.49274,13500000.0
2008-10-07 16:35:00,2.49376,2.49629,2.49152,2.49442,15000000.0
2008-10-07 16:36:00,2.49645,2.49729,2.49351,2.49614,11000000.0
2008-10-07 16:37:00,2.49195,2.49718,2.49195,2.49718,6000000.0
2008-10-07 16:38:00,2.49389,2.49644,2.492,2.49599,8500000.0
2008-10-07 16:39:00,2.49589,2.49659,2.49223,2.49608,6380000.0
2008-10-07 16:40:00,2.49491,2.49824,2.4937,2.49723,7250000.0
2008-10-07 16:41:00,2.49694,2.49892,2.49054,2.49892,8250000.0
2008-10-07 16:42:00,2.4969,2.50034,2.4913,2.50034,13750000.0
2008-10-07 16:43:00,2.49613,2.50327,2.49563,2.50327,5500000.0
2008-10-07 16:44:00,2.50007,2.5031,2.49492,2.5031,7250000.0
2008-10-07 16:45:00,2.50196,2.5032,2.49542,2.50209,9250000.0
2008-10-07 16:46:00,2.50148,2.5034,2.49453,2.49748,14750000.0
2008-10-07 16:47:00,2.5009,2.50237,2.49483,2.4998,5250000.0
2008-10-07 16:48:00,2.49972,2.50159,2.49324,2.50156,7000000.0
2008-10-07 16:49:00,2.50206,2.50206,2.49441,2.50103,10000000.0
2008-10-07 16:50:00,2.50037,2.50206,2.49419,2.49543,6750000.0
2008-10-07 16:51:00,2.50265,2.50265,2.49591,2.49997,5630000.0
2008-10-07 16:52:00,2.50121,2.50493,2.49361,2.50493,9750000.0
2008-10-07 16:53:00,2.5054,2.50743,2.49512,2.50206,8250000.0
2008-10-07 16:54:00,2.50324,2.50324,2.49125,2.50033,12250000.0
2008-10-07 16:55:00,2.50485,2.50485,2.49781,2.49822,6250000.0
2008-10-07 16:56:00,2.50523,2.50612,2.49927,2.50546,9880000.0
2008-10-07 16:57:00,2.49521,2.50495,2.49521,2.49762,6250000.0
2008-10-07 16:58:00,2.50142,2.50596,2.49918,2.50391,8130000.0
2008-10-07 16:59:00,2.50495,2.50953,2.49511,2.50953,9500000.0
2008-10-07 17:00:00,2.50884,2.50906,2.49782,2.50555,7380000.0
2008-10-07 17:01:00,2.50144,2.50573,2.49865,2.50418,7250000.0
2008-10-07 17:02:00,2.50169,2.50422,2.49933,2.49933,6750000.0
2008-10-07 17:03:00,2.50102,2.50566,2.50056,2.50056,8880000.0
2008-10-07 17:04:00,2.50081,2.50532,2.49983,2.50532,10630000.0
2008-10-07 17:05:00,2.50465,2.50502,2.50067,2.50429,7000000.0
2008-10-07 17:06:00,2.50349,2.50585,2.50214,2.5058,11000000.0
2008-10-07 17:07:00,2.50683,2.51059,2.50489,2.51042,13500000.0
2008-10-07 17:08:00,2.50781,2.5114,2.50715,2.50715,9750000.0
2008-10-07 17:09:00,2.50932,2.5208,2.50815,2.5208,8260000.0
2008-10-07 17:10:00,2.51241,2.51989,2.51112,2.51466,8000000.0
2008-10-07 17:11:00,2.52353,2.52353,2.5158,2.5158,9250000.0
2008-10-07 17:12:00,2.51513,2.51901,2.51162,2.51715,5750000.0
2008-10-07 17:13:00,2.51844,2.51855,2.51528,2.51781,8390000.0
2008-10-07 17:14:00,2.51713,2.51786,2.51243,2.51243,6500000.0
2008-10-07 17:15:00,2.51608,2.51608,2.51217,2.51402,13250000.0
2008-10-07 17:16:00,2.51501,2.51501,2.51246,2.51487,9500000.0
2008-10-07 17:17:00,2.51594,2.51627,2.51254,2.51627,11250000.0
2008-10-07 17:18:00,2.51596,2.51716,2.51425,2.51609,9500000.0
2008-10-07 17:19:00,2.51296,2.51498,2.51138,2.51268,8500000.0
2008-10-07 17:20:00,2.51428,2.51673,2.5124,2.5167,14500000.0
2008-10-07 17:21:00,2.51652,2.51718,2.51292,2.51628,11130000.0
2008-10-07 17:22:00,2.51636,2.51636,2.51368,2.51631,7000000.0
2008-10-07 17:23:00,2.51438,2.52203,2.51323,2.5212,11130000.0
2008-10-07 17:24:00,2.52041,2.52296,2.5174,2.51906,8750000.0
2008-10-07 17:25:00,2.52015,2.52181,2.51671,2.52037,10000000.0
2008-10-07 17:26:00,2.51963,2.52108,2.51621,2.51974,7500000.0
2008-10-07 17:27:00,2.5182,2.52251,2.51381,2.52195,9000000.0
2008-10-07 17:28:00,2.52153,2.52435,2.52005,2.52391,7500000.0
2008-10-07 17:29:00,2.52288,2.52371,2.51937,2.52286,8500000.0
2008-10-07 17:30:00,2.52139,2.52211,2.5191,2.5191,8500000.0
2008-10-07 17:31:00,2.5185,2.52162,2.51802,2.52162,7000000.0
2008-10-07 17:32:00,2.51936,2.52146,2.51553,2.51553,9500000.0
2008-10-07 17:33:00,2.51839,2.52017,2.51699,2.51969,10500000.0
2008-10-07 17:34:00,2.51954,2.52084,2.51764,2.51877,7250000.0
2008-10-07 17:35:00,2.51596,2.52001,2.51596,2.51638,7880000.0
2008-10-07 17:36:00,2.51933,2.51933,2.51452,2.5189,6750000.0
2008-10-07 17:37:00,2.51873,2.51873,2.51414,2.51513,7750000.0
2008-10-07 17:38:00,2.51545,2.51658,2.51174,2.51658,8500000.0
2008-10-07 17:39:00,2.51521,2.51862,2.51521,2.51811,9500000.0
2008-10-07 17:40:00,2.51781,2.51804,2.51466,2.51692,7500000.0
2008-10-07 17:41:00,2.51599,2.51854,2.51531,2.51854,14750000.0
2008-10-07 17:42:00,2.51764,2.51913,2.51543,2.51873,9000000.0
2008-10-07 17:43:00,2.51824,2.51882,2.51609,2.51722,5250000.0
2008-10-07 17:44:00,2.51602,2.5177,2.51369,2.51764,6500000.0
2008-10-07 17:45:00,2.51807,2.51876,2.51362,2.5184,6750000.0
2008-10-07 17:46:00,2.5194,2.51983,2.51404,2.51421,15130000.0
2008-10-07 17:47:00,2.51688,2.51806,2.51335,2.51538,8250000.0
2008-10-07 17:48:00,2.51657,2.51797,2.51241,2.51502,6380000.0
2008-10-07 17:49:00,2.51304,2.51746,2.51111,2.51501,11250000.0
2008-10-07 17:50:00,2.51649,2.51742,2.51359,2.51485,12000000.0
2008-10-07 17:51:00,2.51267,2.51338,2.5112,2.5112,11250000.0
2008-10-07 17:52:00,2.51261,2.51337,2.5104,2.51298,7000000.0
2008-10-07 17:53:00,2.51261,2.5135,2.50716,2.51243,9000000.0
2008-10-07 17:54:00,2.51277,2.51507,2.51062,2.51507,9000000.0
2008-10-07 17:55:00,2.51352,2.51459,2.51096,2.51157,5750000.0
2008-10-07 17:56:00,2.51366,2.51466,2.51033,2.51385,12500000.0
2008-10-07 17:57:00,2.50736,2.51227,2.5039,2.50884,8880000.0
2008-10-07 17:58:00,2.51105,2.51246,2.50781,2.51028,6250000.0
2008-10-07 17:59:00,2.50991,2.5108,2.50547,2.5103,6750000.0
2008-10-07 18:00:00,2.50977,2.51013,2.50512,2.50679,11500000.0
2008-10-07 18:01:00,2.50823,2.50823,2.50379,2.50501,10000000.0
2008-10-07 18:02:00,2.50853,2.50984,2.5067,2.50908,12130000.0
2008-10-07 18:03:00,2.50962,2.5097,2.50401,2.5084,5500000.0
2008-10-07 18:04:00,2.50986,2.51019,2.50766,2.51019,7750000.0
2008-10-07 18:05:00,2.51007,2.5112,2.50707,2.50885,11250000.0
2008-10-07 18:06:00,2.51014,2.51081,2.50741,2.51007,10500000.0
2008-10-07 18:07:00,2.5089,2.51139,2.50766,2.51001,11000000.0
2008-10-07 18:08:00,2.51152,2.51152,2.50877,2.5091,6250000.0
2008-10-07 18:09:00,2.50917,2.51133,2.50664,2.50913,7250000.0
2008-10-07 18:10:00,2.50964,2.5124,2.50804,2.51149,8750000.0
2008-10-07 18:11:00,2.51079,2.51079,2.50637,2.51072,8250000.0
2008-10-07 18:12:00,2.50729,2.51205,2.50592,2.5111,9750000.0
2008-10-07 18:13:00,2.51187,2.51187,2.50914,2.51051,7750000.0
2008-10-07 18:14:00,2.50892,2.50933,2.50573,2.50834,12500000.0
2008-10-07 18:15:00,2.50523,2.50937,2.50416,2.50792,9630000.0
2008-10-07 18:16:00,2.50451,2.50905,2.50451,2.50905,12750000.0
2008-10-07 18:17:00,2.50591,2.50908,2.50381,2.50841,21750000.0
2008-10-07 18:18:00,2.50596,2.5087,2.5025,2.5025,12130000.0
2008-10-07 18:19:00,2.50981,2.50981,2.5055,2.5081,8000000.0
2008-10-07 18:20:00,2.50667,2.50874,2.50617,2.50814,11000000.0
2008-10-07 18:21:00,2.50756,2.50964,2.50429,2.50947,5500000.0
2008-10-07 18:22:00,2.50526,2.50983,2.50325,2.50983,9130000.0
2008-10-07 18:23:00,2.51128,2.51128,2.50692,2.51074,7000000.0
2008-10-07 18:24:00,2.51027,2.51027,2.50505,2.50879,11000000.0
2008-10-07 18:25:00,2.50741,2.51121,2.50741,2.51031,10000000.0
2008-10-07 18:26:00,2.50952,2.51147,2.50567,2.51138,6000000.0
2008-10-07 18:27:00,2.51111,2.51111,2.50558,2.5078,6250000.0
2008-10-07 18:28:00,2.50897,2.5108,2.50482,2.51063,6250000.0
2008-10-07 18:29:00,2.50917,2.5154,2.50917,2.5154,6000000.0
2008-10-07 18:30:00,2.51455,2.51538,2.50731,2.51167,18250000.0
2008-10-07 18:31:00,2.51417,2.51417,2.5104,2.51106,8000000.0
2008-10-07 18:32:00,2.51098,2.51248,2.50601,2.51248,12250000.0
2008-10-07 18:33:00,2.51121,2.51207,2.51003,2.51207,8750000.0
2008-10-07 18:34:00,2.51166,2.51317,2.50783,2.50783,15250000.0
2008-10-07 18:35:00,2.51059,2.51223,2.50575,2.51168,6000000.0
2008-10-07 18:36:00,2.51057,2.51292,2.50693,2.51292,8500000.0
2008-10-07 18:37:00,2.51223,2.51339,2.50877,2.51339,7000000.0
2008-10-07 18:38:00,2.5111,2.51432,2.50901,2.51399,12500000.0
2008-10-07 18:39:00,2.51171,2.51537,2.51156,2.51537,11500000.0
2008-10-07 18:40:00,2.51464,2.5176,2.51197,2.5176,5250000.0
2008-10-07 18:41:00,2.51615,2.51652,2.51237,2.51302,7630000.0
2008-10-07 18:42:00,2.51403,2.51608,2.51131,2.51421,10250000.0
2008-10-07 18:43:00,2.51531,2.51697,2.51316,2.51591,11260000.0
2008-10-07 18:44:00,2.51646,2.51877,2.51275,2.51877,19250000.0
2008-10-07 18:45:00,2.5173,2.51907,2.51393,2.51907,8880000.0
2008-10-07 18:46:00,2.51899,2.51927,2.51236,2.51861,12630000.0
2008-10-07 18:47:00,2.51848,2.51896,2.51147,2.51623,9250000.0
2008-10-07 18:48:00,2.51649,2.5172,2.51359,2.51714,9500000.0
2008-10-07 18:49:00,2.51762,2.51867,2.51597,2.51703,6500000.0
2008-10-07 18:50:00,2.51664,2.51664,2.5147,2.51633,9250000.0
2008-10-07 18:51:00,2.5167,2.51869,2.51427,2.51499,9250000.0
2008-10-07 18:52:00,2.51718,2.51924,2.51459,2.51924,7500000.0
2008-10-07 18:53:00,2.5178,2.51835,2.51481,2.51683,9250000.0
2008-10-07 18:54:00,2.51648,2.51747,2.51428,2.51567,13380000.0
2008-10-07 18:55:00,2.51441,2.51704,2.51001,2.51551,6250000.0
2008-10-07 18:56:00,2.5161,2.51679,2.51165,2.51263,13000000.0
2008-10-07 18:57:00,2.51555,2.51555,2.51035,2.51247,12250000.0
2008-10-07 18:58:00,2.51372,2.51531,2.51083,2.51355,14880000.0
2008-10-07 18:59:00,2.51045,2.51169,2.50785,2.51169,7380000.0
2008-10-07 19:00:00,2.51257,2.51309,2.50702,2.51103,14380000.0
2008-10-07 19:01:00,2.51102,2.51106,2.50747,2.51106,5500000.0
2008-10-07 19:02:00,2.5098,2.51121,2.5032,2.51101,15250000.0
2008-10-07 19:03:00,2.51176,2.51176,2.50926,2.51116,7000000.0
2008-10-07 19:04:00,2.51071,2.5126,2.50931,2.5126,6000000.0
2008-10-07 19:05:00,2.51181,2.51275,2.50882,2.51216,7250000.0
2008-10-07 19:06:00,2.50805,2.51323,2.50805,2.51248,9750000.0
2008-10-07 19:07:00,2.51048,2.51181,2.50707,2.50707,7630000.0
2008-10-07 19:08:00,2.50966,2.51213,2.50929,2.51147,12500000.0
2008-10-07 19:09:00,2.51235,2.51235,2.50897,2.5101,6250000.0
2008-10-07 19:10:00,2.51063,2.511,2.50466,2.50699,5250000.0
2008-10-07 19:11:00,2.50716,2.50716,2.49816,2.50207,14250000.0
2008-10-07 19:12:00,2.50252,2.50289,2.49917,2.50267,10000000.0
2008-10-07 19:13:00,2.50191,2.50438,2.49872,2.5043,6130000.0
2008-10-07 19:14:00,2.50199,2.50481,2.50127,2.50236,7750000.0
2008-10-07 19:15:00,2.50435,2.50736,2.50065,2.50419,10500000.0
2008-10-07 19:16:00,2.50595,2.50725,2.4996,2.50606,20500000.0
2008-10-07 19:17:00,2.50547,2.51086,2.50547,2.50854,11000000.0
2008-10-07 19:18:00,2.50813,2.50851,2.50429,2.50531,12250000.0
2008-10-07 19:19:00,2.50755,2.50793,2.50298,2.50298,11000000.0
2008-10-07 19:20:00,2.50701,2.50768,2.50198,2.50336,8260000.0
2008-10-07 19:21:00,2.50567,2.5065,2.4997,2.50364,12250000.0
2008-10-07 19:22:00,2.50683,2.50729,2.5033,2.50571,7750000.0
2008-10-07 19:23:00,2.50604,2.50604,2.50188,2.5059,12750000.0
2008-10-07 19:24:00,2.50449,2.50472,2.49908,2.50341,5250000.0
2008-10-07 19:25:00,2.50562,2.50618,2.50072,2.50618,6000000.0
2008-10-07 19:26:00,2.5044,2.50907,2.5044,2.50859,7250000.0
2008-10-07 19:27:00,2.50645,2.51004,2.50645,2.50917,7500000.0
2008-10-07 19:28:00,2.50702,2.51029,2.50316,2.50801,6250000.0
2008-10-07 19:29:00,2.5115,2.5128,2.50775,2.50846,13750000.0
2008-10-07 19:30:00,2.50955,2.51027,2.50561,2.51027,5750000.0
2008-10-07 19:31:00,2.51046,2.51653,2.50852,2.51653,12750000.0
2008-10-07 19:32:00,2.51705,2.51705,2.51091,2.51363,7250000.0
2008-10-07 19:33:00,2.5143,2.5143,2.50839,2.51254,7750000.0
2008-10-07 19:34:00,2.5134,2.51494,2.50968,2.51312,12500000.0
2008-10-07 19:35:00,2.5124,2.51542,2.51017,2.51357,9630000.0
2008-10-07 19:36:00,2.51243,2.51464,2.51188,2.51464,6000000.0
2008-10-07 19:37:00,2.51454,2.51454,2.51095,2.51305,11130000.0
2008-10-07 19:38:00,2.51236,2.51307,2.51038,2.51038,7000000.0
2008-10-07 19:39:00,2.51329,2.51391,2.51038,2.51292,5880000.0
2008-10-07 19:40:00,2.51307,2.51389,2.51171,2.51388,7500000.0
2008-10-07 19:41:00,2.51383,2.51439,2.50915,2.50915,6750000.0
2008-10-07 19:42:00,2.51334,2.51524,2.51205,2.51524,6750000.0
2008-10-07 19:43:00,2.51398,2.51522,2.51258,2.51339,8750000.0
2008-10-07 19:44:00,2.51373,2.51534,2.51079,2.51447,8750000.0
2008-10-07 19:45:00,2.51442,2.51743,2.5132,2.51743,12250000.0
2008-10-07 19:46:00,2.51707,2.51722,2.51444,2.51654,8750000.0
2008-10-07 19:47:00,2.51282,2.51742,2.51282,2.51676,10000000.0
2008-10-07 19:48:00,2.51951,2.51974,2.51502,2.5173,8500000.0
2008-10-07 19:49:00,2.51668,2.51968,2.51605,2.51605,7000000.0
2008-10-07 19:50:00,2.5195,2.52012,2.51347,2.52012,9250000.0
2008-10-07 19:51:00,2.51826,2.51826,2.51229,2.51775,11000000.0
2008-10-07 19:52:00,2.51444,2.51779,2.51218,2.51779,7000000.0
2008-10-07 19:53:00,2.51687,2.51825,2.51383,2.51592,7500000.0
2008-10-07 19:54:00,2.51791,2.51879,2.51289,2.51761,9380000.0
2008-10-07 19:55:00,2.51613,2.51685,2.51437,2.51547,10500000.0
2008-10-07 19:56:00,2.51589,2.5161,2.51093,2.51554,8250000.0
2008-10-07 19:57:00,2.51618,2.51649,2.50964,2.51153,15250000.0
2008-10-07 19:58:00,2.51336,2.51707,2.51279,2.51573,7750000.0
2008-10-07 19:59:00,2.51403,2.51568,2.51265,2.51568,5750000.0
2008-10-07 20:00:00,2.51472,2.51671,2.51401,2.51671,8500000.0
2008-10-07 20:01:00,2.51528,2.51719,2.51239,2.51239,9250000.0
2008-10-07 20:02:00,2.51702,2.51762,2.51259,2.51491,8250000.0
2008-10-07 20:03:00,2.51369,2.51528,2.51239,2.51512,6750000.0
2008-10-07 20:04:00,2.51404,2.51519,2.51281,2.51437,7750000.0
2008-10-07 20:05:00,2.5156,2.51623,2.51252,2.51607,9250000.0
2008-10-07 20:06:00,2.51373,2.51576,2.50969,2.51378,8000000.0
2008-10-07 20:07:00,2.51601,2.51601,2.51252,2.51575,9250000.0
2008-10-07 20:08:00,2.51315,2.51474,2.51114,2.51114,10500000.0
2008-10-07 20:09:00,2.51282,2.51492,2.50831,2.51278,12130000.0
2008-10-07 20:10:00,2.5106,2.5134,2.50968,2.50976,8500000.0
2008-10-07 20:11:00,2.51138,2.51431,2.51006,2.51426,11000000.0
2008-10-07 20:12:00,2.51522,2.51522,2.51144,2.51409,6880000.0
2008-10-07 20:13:00,2.51478,2.5148,2.50675,2.51249,8500000.0
2008-10-07 20:14:00,2.5122,2.51426,2.50853,2.51041,9250000.0
2008-10-07 20:15:00,2.51105,2.51234,2.50971,2.50985,8130000.0
2008-10-07 20:16:00,2.50995,2.51321,2.50915,2.51279,8000000.0
2008-10-07 20:17:00,2.50862,2.51417,2.50862,2.50891,7750000.0
2008-10-07 20:18:00,2.51317,2.51317,2.50844,2.51315,10000000.0
2008-10-07 20:19:00,2.51249,2.51324,2.50631,2.51132,7510000.0
2008-10-07 20:20:00,2.50849,2.51089,2.50607,2.50684,11630000.0
2008-10-07 20:21:00,2.50793,2.50927,2.50537,2.50767,9250000.0
2008-10-07 20:22:00,2.50972,2.51061,2.50726,2.5101,6000000.0
2008-10-07 20:23:00,2.50976,2.51124,2.50205,2.50205,10250000.0
2008-10-07 20:24:00,2.50766,2.50872,2.50553,2.50553,10000000.0
2008-10-07 20:25:00,2.50819,2.50939,2.50459,2.5091,9500000.0
2008-10-07 20:26:00,2.50912,2.51146,2.50539,2.50665,10500000.0
2008-10-07 20:27:00,2.51011,2.51011,2.50494,2.50728,9750000.0
2008-10-07 20:28:00,2.50966,2.51046,2.50801,2.50801,8250000.0
2008-10-07 20:29:00,2.50856,2.50874,2.50617,2.50784,8750000.0
2008-10-07 20:30:00,2.50727,2.50843,2.50302,2.50674,9510000.0
2008-10-07 20:31:00,2.50717,2.50873,2.50535,2.50535,10750000.0
2008-10-07 20:32:00,2.50847,2.50936,2.50672,2.50899,7500000.0
2008-10-07 20:33:00,2.50788,2.50821,2.50409,2.50503,8500000.0
2008-10-07 20:34:00,2.50585,2.50896,2.50585,2.50896,6880000.0
2008-10-07 20:35:00,2.5091,2.51,2.50644,2.51,5750000.0
2008-10-07 20:36:00,2.50834,2.51039,2.50834,2.50966,6630000.0
2008-10-07 20:37:00,2.50908,2.51166,2.50686,2.51077,10130000.0
2008-10-07 20:38:00,2.51168,2.51267,2.50993,2.51209,10750000.0
2008-10-07 20:39:00,2.50996,2.51167,2.50656,2.50656,5500000.0
2008-10-07 20:40:00,2.50894,2.51219,2.50678,2.50949,15750000.0
2008-10-07 20:41:00,2.50929,2.5121,2.50715,2.51184,17500000.0
2008-10-07 20:42:00,2.50786,2.51328,2.50786,2.51321,10500000.0
2008-10-07 20:43:00,2.51302,2.51302,2.50868,2.50868,5750000.0
2008-10-07 20:44:00,2.51057,2.51221,2.50691,2.51111,11750000.0
2008-10-07 20:45:00,2.51077,2.51199,2.50975,2.51079,5380000.0
2008-10-07 20:46:00,2.50878,2.51132,2.50779,2.5101,5500000.0
2008-10-07 20:47:00,2.51086,2.51086,2.50424,2.50597,13000000.0
2008-10-07 20:48:00,2.50782,2.50868,2.50003,2.50371,5750000.0
2008-10-07 20:49:00,2.50168,2.50613,2.4993,2.50136,10630000.0
2008-10-07 20:50:00,2.50123,2.50451,2.49949,2.50038,14250000.0
2008-10-07 20:51:00,2.49956,2.50363,2.49899,2.50098,7250000.0
2008-10-07 20:52:00,2.50228,2.50392,2.49916,2.5038,7750000.0
2008-10-07 20:53:00,2.50221,2.50453,2.50047,2.50328,7000000.0
2008-10-07 20:54:00,2.5026,2.5049,2.49954,2.50314,6750000.0
2008-10-07 20:55:00,2.50152,2.5053,2.50061,2.50344,16000000.0
2008-10-07 20:56:00,2.50014,2.50622,2.50014,2.50151,8250000.0
2008-10-07 20:57:00,2.50516,2.50627,2.50193,2.5043,9750000.0
2008-10-07 20:58:00,2.50477,2.50672,2.50194,2.50414,10500000.0
2008-10-07 20:59:00,2.50352,2.5058,2.50148,2.50504,9500000.0
2008-10-07 21:00:00,2.50397,2.50642,2.50103,2.50226,6760000.0
2008-10-07 21:01:00,2.50733,2.50898,2.50247,2.50756,6250000.0
2008-10-07 21:02:00,2.50585,2.51022,2.50497,2.50497,13880000.0
2008-10-07 21:04:00,2.5049,2.50803,2.5049,2.50694,6000000.0
2008-10-07 21:05:00,2.50637,2.50855,2.50589,2.50816,6000000.0
2008-10-07 21:06:00,2.5042,2.50891,2.5042,2.5074,5250000.0
2008-10-07 21:16:00,2.51183,2.51546,2.51057,2.51057,6250000.0
2008-10-07 21:17:00,2.51349,2.51515,2.51037,2.51342,7750000.0
2008-10-07 21:18:00,2.51525,2.51563,2.51197,2.51537,7500000.0
2008-10-07 21:19:00,2.51278,2.51555,2.51181,2.51516,5250000.0
2008-10-07 21:20:00,2.51554,2.51554,2.50951,2.5138,6750000.0
2008-10-07 21:21:00,2.51501,2.51603,2.50997,2.51338,11380000.0
2008-10-07 21:22:00,2.51253,2.51678,2.51028,2.51358,11380000.0
2008-10-07 21:23:00,2.51264,2.51614,2.51264,2.51614,6250000.0
2008-10-07 21:24:00,2.5159,2.5159,2.51226,2.51336,10250000.0
2008-10-07 21:25:00,2.51697,2.51697,2.51142,2.51327,9380000.0
2008-10-07 21:26:00,2.51157,2.51548,2.51072,2.5134,6500000.0
2008-10-07 21:27:00,2.51375,2.5156,2.51249,2.51249,6000000.0
2008-10-07 21:28:00,2.51563,2.51738,2.51111,2.5152,6250000.0
2008-10-07 21:29:00,2.51335,2.51557,2.51084,2.51486,6500000.0
2008-10-07 21:30:00,2.51592,2.51762,2.51193,2.51607,7750000.0
2008-10-07 21:31:00,2.51234,2.51649,2.51085,2.51085,8250000.0
2008-10-07 21:32:00,2.51114,2.5158,2.51114,2.51458,9750000.0
2008-10-07 21:33:00,2.51552,2.51657,2.5135,2.51541,8500000.0
2008-10-07 21:34:00,2.51412,2.51556,2.51298,2.51556,8380000.0
2008-10-07 21:35:00,2.50886,2.51519,2.50886,2.51515,7000000.0
2008-10-07 21:36:00,2.51457,2.51568,2.51356,2.51533,8880000.0
2008-10-07 21:37:00,2.51514,2.51582,2.51098,2.51489,9000000.0
2008-10-07 21:38:00,2.51284,2.51572,2.51174,2.51174,8380000.0
2008-10-07 21:39:00,2.51331,2.51524,2.51223,2.51248,8750000.0
2008-10-07 21:40:00,2.51361,2.51436,2.51086,2.51376,7750000.0
2008-10-07 21:41:00,2.51402,2.5146,2.51041,2.51041,8500000.0
2008-10-07 21:42:00,2.51464,2.51582,2.51347,2.5139,6630000.0
2008-10-07 21:43:00,2.51649,2.51649,2.51209,2.51362,8500000.0
2008-10-07 21:44:00,2.51627,2.51654,2.51207,2.51539,8750000.0
2008-10-07 21:45:00,2.5173,2.5173,2.51408,2.51408,11000000.0
2008-10-07 21:46:00,2.51589,2.5169,2.51335,2.51658,13000000.0
2008-10-07 21:47:00,2.51471,2.51656,2.51326,2.51469,9250000.0
2008-10-07 21:48:00,2.51443,2.51829,2.51272,2.51586,9380000.0
2008-10-07 21:49:00,2.51496,2.51707,2.51315,2.51315,9000000.0
2008-10-07 21:50:00,2.51347,2.51816,2.51347,2.51816,7000000.0
2008-10-07 21:51:00,2.51779,2.51877,2.51613,2.51682,5750000.0
2008-10-07 21:52:00,2.51476,2.51713,2.51386,2.51589,5250000.0
2008-10-07 21:53:00,2.51735,2.51782,2.51348,2.51348,8500000.0
2008-10-07 21:54:00,2.51638,2.51875,2.51428,2.51875,6250000.0
2008-10-07 21:55:00,2.51482,2.51802,2.51482,2.51712,10260000.0
2008-10-07 21:56:00,2.51701,2.51737,2.51121,2.51121,5750000.0
2008-10-07 21:57:00,2.51362,2.51704,2.51362,2.51399,10750000.0
2008-10-07 21:58:00,2.51649,2.51773,2.51309,2.51507,9750000.0
2008-10-07 21:59:00,2.51134,2.5179,2.51134,2.51374,8250000.0
2008-10-07 22:00:00,2.51483,2.51705,2.51224,2.51687,8500000.0
2008-10-07 22:01:00,2.51449,2.51761,2.51445,2.51761,5500000.0
2008-10-07 22:02:00,2.51726,2.51878,2.51359,2.51878,6250000.0
2008-10-07 22:03:00,2.51761,2.51891,2.51447,2.51782,12250000.0
2008-10-07 22:04:00,2.51457,2.51878,2.51457,2.5178,6250000.0
2008-10-07 22:05:00,2.51766,2.51848,2.51598,2.51598,5500000.0
2008-10-07 22:06:00,2.51804,2.51908,2.51628,2.51868,12500000.0
2008-10-07 22:07:00,2.51575,2.51852,2.51488,2.51488,6750000.0
2008-10-07 22:08:00,2.51663,2.51911,2.51663,2.51834,11000000.0
2008-10-07 22:09:00,2.51675,2.51893,2.51213,2.51893,13250000.0
2008-10-07 22:10:00,2.51692,2.51953,2.51475,2.51953,9000000.0
2008-10-07 22:11:00,2.51435,2.51952,2.51435,2.518,5250000.0
2008-10-07 22:12:00,2.51905,2.52111,2.51616,2.51878,5880000.0
2008-10-07 22:13:00,2.51771,2.51986,2.51696,2.5197,5250000.0
2008-10-07 22:14:00,2.51717,2.51961,2.51609,2.51769,5750000.0
2008-10-07 22:15:00,2.52003,2.52011,2.51747,2.51747,6000000.0
2008-10-07 22:16:00,2.51722,2.52078,2.51486,2.52078,6250000.0
2008-10-07 22:17:00,2.51886,2.51947,2.51362,2.51811,10380000.0
2008-10-07 22:18:00,2.51922,2.51935,2.51741,2.51895,8380000.0
2008-10-07 22:19:00,2.51568,2.5194,2.51568,2.51768,12000000.0
2008-10-07 22:20:00,2.51925,2.52018,2.51663,2.51663,7250000.0
2008-10-07 22:21:00,2.51783,2.52028,2.51781,2.52028,7750000.0
2008-10-07 22:22:00,2.51733,2.5202,2.51529,2.5197,7250000.0
2008-10-07 22:23:00,2.51741,2.51991,2.51349,2.51349,5500000.0
2008-10-07 22:24:00,2.52078,2.52078,2.51778,2.52031,9000000.0
2008-10-07 22:25:00,2.51779,2.52026,2.51496,2.5187,8250000.0
2008-10-07 22:26:00,2.51763,2.52067,2.51756,2.5204,7380000.0
2008-10-07 22:27:00,2.51986,2.52245,2.51787,2.51923,7500000.0
2008-10-07 22:28:00,2.52196,2.52241,2.51813,2.51813,8750000.0
2008-10-07 22:29:00,2.52015,2.52165,2.518,2.51954,10250000.0
2008-10-07 22:30:00,2.51996,2.52089,2.51632,2.52079,7000000.0
2008-10-07 22:31:00,2.52061,2.52148,2.51775,2.52081,7630000.0
2008-10-07 22:32:00,2.52113,2.52252,2.51995,2.52066,10750000.0
2008-10-07 22:33:00,2.52151,2.5226,2.51853,2.52074,9000000.0
2008-10-07 22:34:00,2.52128,2.52316,2.52085,2.52115,6000000.0
2008-10-07 22:35:00,2.52447,2.52447,2.52099,2.52341,7000000.0
2008-10-07 22:36:00,2.52103,2.5229,2.51899,2.52176,5500000.0
2008-10-07 22:37:00,2.52068,2.52392,2.51832,2.52392,7000000.0
2008-10-07 22:38:00,2.51854,2.52353,2.51854,2.52277,6250000.0
2008-10-07 22:39:00,2.51953,2.52308,2.51843,2.51843,8250000.0
2008-10-07 22:40:00,2.52188,2.52195,2.51932,2.51991,7250000.0
2008-10-07 22:41:00,2.52305,2.52305,2.52132,2.5218,5250000.0
2008-10-07 22:42:00,2.52096,2.52308,2.51913,2.51913,5630000.0
2008-10-07 22:43:00,2.51529,2.52257,2.51529,2.52257,7750000.0
2008-10-07 22:44:00,2.52064,2.52338,2.52045,2.52328,6250000.0
2008-10-07 22:45:00,2.51924,2.52289,2.51924,2.52023,8250000.0
2008-10-07 22:46:00,2.5225,2.5225,2.51709,2.5204,5250000.0
2008-10-07 22:47:00,2.52145,2.52145,2.51829,2.52125,5250000.0
2008-10-07 22:48:00,2.51939,2.52579,2.51939,2.52297,8630000.0
2008-10-07 22:49:00,2.5248,2.52561,2.51867,2.51867,6000000.0
2008-10-07 22:50:00,2.52435,2.52435,2.51788,2.52352,10500000.0
2008-10-07 22:51:00,2.52155,2.52478,2.51868,2.52478,10750000.0
2008-10-07 22:52:00,2.51868,2.52282,2.51853,2.5207,5630000.0
2008-10-07 22:53:00,2.52498,2.52519,2.51894,2.52008,10750000.0
2008-10-07 22:54:00,2.52464,2.52488,2.52139,2.52488,10130000.0
2008-10-07 22:55:00,2.52591,2.52646,2.52201,2.52405,8130000.0
2008-10-07 22:56:00,2.52589,2.52615,2.51977,2.52494,7000000.0
2008-10-07 22:57:00,2.52211,2.52529,2.52211,2.5234,6500000.0
2008-10-07 22:58:00,2.5236,2.52467,2.51704,2.51963,10750000.0
2008-10-07 22:59:00,2.52516,2.52571,2.52175,2.52542,8500000.0
2008-10-07 23:00:00,2.52495,2.52699,2.52235,2.52291,11250000.0
2008-10-07 23:01:00,2.52205,2.52557,2.52194,2.52557,14000000.0
2008-10-07 23:02:00,2.52581,2.52581,2.51817,2.51817,14000000.0
2008-10-07 23:03:00,2.52453,2.52629,2.52005,2.52584,7000000.0
2008-10-07 23:04:00,2.51934,2.52721,2.51934,2.52721,11000000.0
2008-10-07 23:05:00,2.52278,2.52697,2.51998,2.52697,5750000.0
2008-10-07 23:06:00,2.52188,2.5264,2.52188,2.5264,11000000.0
2008-10-07 23:07:00,2.5215,2.52628,2.5215,2.52457,7750000.0
2008-10-07 23:08:00,2.52314,2.52645,2.52314,2.52395,8630000.0
2008-10-07 23:09:00,2.52556,2.52809,2.52217,2.52729,7000000.0
2008-10-07 23:10:00,2.52567,2.52599,2.52125,2.52515,9130000.0
2008-10-07 23:11:00,2.52138,2.52612,2.5188,2.52388,10000000.0
2008-10-07 23:12:00,2.52502,2.52502,2.52043,2.52168,8500000.0
2008-10-07 23:13:00,2.52093,2.52612,2.51826,2.52612,6250000.0
2008-10-07 23:14:00,2.52321,2.52406,2.52026,2.52026,6000000.0
2008-10-07 23:15:00,2.52131,2.52367,2.5193,2.52196,5380000.0
2008-10-07 23:16:00,2.51848,2.5255,2.51848,2.5255,7130000.0
2008-10-07 23:17:00,2.52427,2.52544,2.52096,2.52532,5250000.0
2008-10-07 23:18:00,2.52441,2.52521,2.52192,2.52311,6380000.0
2008-10-07 23:19:00,2.52197,2.52466,2.51902,2.52466,7000000.0
2008-10-07 23:20:00,2.52186,2.52467,2.5206,2.52232,10250000.0
2008-10-07 23:21:00,2.52223,2.52394,2.52214,2.52324,8500000.0
2008-10-07 23:22:00,2.52474,2.52582,2.52079,2.52582,8250000.0
2008-10-07 23:23:00,2.52353,2.52589,2.51757,2.52125,9500000.0
2008-10-07 23:24:00,2.52136,2.52532,2.51911,2.51911,10250000.0
2008-10-07 23:25:00,2.52459,2.52459,2.51894,2.52243,6000000.0
2008-10-07 23:26:00,2.52326,2.52548,2.52044,2.52144,6250000.0
2008-10-07 23:27:00,2.52177,2.52333,2.52139,2.52153,5880000.0
2008-10-07 23:28:00,2.52052,2.52304,2.51625,2.51625,12250000.0
2008-10-07 23:29:00,2.52353,2.52353,2.51758,2.51758,6250000.0
2008-10-07 23:30:00,2.51333,2.52163,2.51333,2.52025,8630000.0
2008-10-07 23:31:00,2.51378,2.52211,2.51378,2.52062,8000000.0
2008-10-07 23:32:00,2.52266,2.52266,2.51518,2.51708,8000000.0
2008-10-07 23:33:00,2.51681,2.52108,2.51174,2.52108,9500000.0
2008-10-07 23:34:00,2.51739,2.52095,2.51659,2.52095,11250000.0
2008-10-07 23:35:00,2.52089,2.52089,2.51636,2.51819,9750000.0
2008-10-07 23:36:00,2.51816,2.52049,2.51782,2.51999,5500000.0
2008-10-07 23:37:00,2.51933,2.51965,2.51594,2.51815,6750000.0
2008-10-07 23:38:00,2.51472,2.52026,2.51472,2.52026,5500000.0
2008-10-07 23:39:00,2.52006,2.52006,2.51645,2.51645,6250000.0
2008-10-07 23:40:00,2.5201,2.5201,2.51653,2.51792,6750000.0
2008-10-07 23:41:00,2.51841,2.51873,2.51547,2.51748,7000000.0
2008-10-07 23:42:00,2.51736,2.51736,2.51552,2.51731,4750000.0
2008-10-07 23:43:00,2.51729,2.51736,2.51551,2.51585,6250000.0
2008-10-07 23:44:00,2.5128,2.51714,2.5128,2.51426,4880000.0
2008-10-07 23:45:00,2.51579,2.51778,2.51342,2.51553,9750000.0
2008-10-07 23:46:00,2.51528,2.51793,2.51528,2.51549,5500000.0
2008-10-07 23:47:00,2.51585,2.51864,2.51412,2.51543,6750000.0
2008-10-07 23:48:00,2.51369,2.51595,2.51369,2.51595,6000000.0
2008-10-07 23:49:00,2.51738,2.51963,2.51388,2.51592,5250000.0
2008-10-07 23:50:00,2.51716,2.51716,2.50869,2.50869,4750000.0
2008-10-07 23:51:00,2.51581,2.51581,2.51289,2.51337,5250000.0
2008-10-07 23:52:00,2.51183,2.51523,2.50848,2.51422,14750000.0
2008-10-07 23:53:00,2.51313,2.51407,2.5102,2.51262,6250000.0
2008-10-07 23:54:00,2.51672,2.51702,2.51272,2.51408,20750000.0
2008-10-07 23:55:00,2.516,2.516,2.51324,2.51591,8880000.0
2008-10-07 23:56:00,2.51384,2.51651,2.51283,2.51283,7000000.0
2008-10-07 23:57:00,2.51604,2.5174,2.51277,2.51559,12250000.0
2008-10-07 23:59:00,2.51651,2.51763,2.51443,2.51581,8500000.0
2008-10-08 00:00:00,2.51878,2.51987,2.51727,2.51987,8750000.0
2008-10-08 00:01:00,2.51909,2.51993,2.51649,2.51649,7500000.0
2008-10-08 00:02:00,2.51906,2.51973,2.51846,2.5195,11000000.0
2008-10-08 00:03:00,2.51543,2.51968,2.51468,2.51781,9000000.0
2008-10-08 00:04:00,2.51971,2.52071,2.51483,2.51976,11250000.0
2008-10-08 00:05:00,2.52014,2.521,2.51489,2.51957,15500000.0
2008-10-08 00:06:00,2.5196,2.52268,2.5158,2.52097,10250000.0
2008-10-08 00:07:00,2.51477,2.51878,2.51346,2.51822,7000000.0
2008-10-08 00:08:00,2.5168,2.51798,2.51542,2.51795,10130000.0
2008-10-08 00:09:00,2.51926,2.51966,2.51782,2.51787,5500000.0
2008-10-08 00:10:00,2.517,2.51876,2.51491,2.51832,5250000.0
2008-10-08 00:11:00,2.5177,2.51907,2.51371,2.51864,15130000.0
2008-10-08 00:12:00,2.51642,2.51828,2.51574,2.51707,9000000.0
2008-10-08 00:13:00,2.51804,2.5183,2.5155,2.51781,8000000.0
2008-10-08 00:14:00,2.51644,2.51883,2.51425,2.51451,8750000.0
2008-10-08 00:16:00,2.514,2.5166,2.51098,2.5166,15880000.0
2008-10-08 00:17:00,2.51628,2.51698,2.51192,2.51192,8750000.0
2008-10-08 00:18:00,2.51724,2.51776,2.5134,2.51411,15750000.0
2008-10-08 00:19:00,2.5171,2.5171,2.51387,2.51668,6250000.0
2008-10-08 00:20:00,2.51463,2.51691,2.51259,2.51259,10500000.0
2008-10-08 00:21:00,2.51632,2.5166,2.51187,2.51656,11750000.0
2008-10-08 00:22:00,2.51551,2.51584,2.51398,2.51455,7380000.0
2008-10-08 00:23:00,2.51611,2.51652,2.51293,2.51298,11380000.0
2008-10-08 00:24:00,2.51571,2.51801,2.5154,2.51801,8250000.0
2008-10-08 00:25:00,2.51713,2.51824,2.51472,2.51472,8880000.0
2008-10-08 00:26:00,2.51752,2.51861,2.51632,2.51861,8750000.0
2008-10-08 00:27:00,2.5142,2.51771,2.51304,2.51532,10250000.0
2008-10-08 00:28:00,2.51726,2.51726,2.51041,2.51653,15500000.0
2008-10-08 00:29:00,2.5163,2.51799,2.51176,2.5172,13630000.0
2008-10-08 00:30:00,2.51683,2.51683,2.51139,2.51507,13000000.0
2008-10-08 00:31:00,2.51295,2.51745,2.51295,2.51608,7380000.0
2008-10-08 00:32:00,2.51818,2.51818,2.51342,2.51741,10750000.0
2008-10-08 00:33:00,2.51506,2.51736,2.51443,2.51573,9750000.0
2008-10-08 00:34:00,2.51784,2.51817,2.51388,2.51635,5750000.0
2008-10-08 00:35:00,2.51651,2.51871,2.51589,2.5185,9750000.0
2008-10-08 00:36:00,2.51801,2.51918,2.51801,2.51906,7630000.0
2008-10-08 00:37:00,2.51851,2.51939,2.5169,2.51921,7000000.0
2008-10-08 00:38:00,2.51773,2.51909,2.51474,2.51809,9500000.0
2008-10-08 00:39:00,2.5185,2.51944,2.51578,2.51578,8000000.0
2008-10-08 00:40:00,2.51871,2.52012,2.51667,2.51995,6000000.0
2008-10-08 00:41:00,2.51873,2.5199,2.51556,2.51902,13250000.0
2008-10-08 00:42:00,2.52049,2.52049,2.51561,2.51962,6380000.0
2008-10-08 00:43:00,2.51441,2.51998,2.51441,2.51908,11630000.0
2008-10-08 00:44:00,2.51851,2.52049,2.51762,2.52007,6500000.0
2008-10-08 00:45:00,2.52099,2.52199,2.51715,2.52194,12500000.0
2008-10-08 00:46:00,2.5195,2.52176,2.51814,2.51814,9250000.0
2008-10-08 00:47:00,2.51831,2.52214,2.51475,2.51475,13630000.0
2008-10-08 00:48:00,2.5204,2.52204,2.51735,2.52086,9130000.0
2008-10-08 00:49:00,2.52112,2.52222,2.51961,2.52115,6250000.0
2008-10-08 00:50:00,2.52052,2.52201,2.51838,2.52201,6000000.0
2008-10-08 00:51:00,2.5218,2.52331,2.51766,2.52262,12750000.0
2008-10-08 00:52:00,2.52149,2.52395,2.51911,2.52054,7250000.0
2008-10-08 00:53:00,2.52297,2.52385,2.52034,2.52034,18750000.0
2008-10-08 00:54:00,2.5236,2.52437,2.52088,2.52373,6500000.0
2008-10-08 00:55:00,2.52226,2.52655,2.52226,2.523,7500000.0
2008-10-08 00:56:00,2.52391,2.52599,2.52124,2.52475,12890000.0
2008-10-08 00:57:00,2.52328,2.52465,2.52285,2.52465,7130000.0
2008-10-08 00:58:00,2.5251,2.5251,2.5212,2.52142,8500000.0
2008-10-08 00:59:00,2.52328,2.52406,2.52294,2.524,9000000.0
2008-10-08 01:00:00,2.52237,2.52425,2.52086,2.52086,6750000.0
2008-10-08 01:01:00,2.52273,2.52449,2.5226,2.52449,10500000.0
2008-10-08 01:02:00,2.51941,2.52451,2.5191,2.52272,12880000.0
2008-10-08 01:03:00,2.52403,2.52436,2.51838,2.52331,12000000.0
2008-10-08 01:04:00,2.5235,2.5239,2.51701,2.52349,16250000.0
2008-10-08 01:05:00,2.52378,2.52387,2.51799,2.52387,10250000.0
2008-10-08 01:06:00,2.51943,2.52441,2.51943,2.52381,7000000.0
2008-10-08 01:07:00,2.52393,2.52457,2.51991,2.5241,13250000.0
2008-10-08 01:08:00,2.52208,2.52412,2.52146,2.52392,10250000.0
2008-10-08 01:09:00,2.52253,2.52477,2.51848,2.52477,11250000.0
2008-10-08 01:10:00,2.52292,2.52615,2.52278,2.52524,7380000.0
2008-10-08 01:11:00,2.52531,2.52616,2.52464,2.5259,5750000.0
2008-10-08 01:12:00,2.52616,2.52672,2.52437,2.5259,9750000.0
2008-10-08 01:13:00,2.52602,2.52637,2.52182,2.52518,9250000.0
2008-10-08 01:14:00,2.52341,2.52548,2.52004,2.52004,10500000.0
2008-10-08 01:15:00,2.52478,2.52478,2.52043,2.52407,7500000.0
2008-10-08 01:16:00,2.52668,2.52695,2.52228,2.52608,10250000.0
2008-10-08 01:17:00,2.52651,2.5273,2.52412,2.52478,7500000.0
2008-10-08 01:18:00,2.52288,2.52701,2.52288,2.52657,7250000.0
2008-10-08 01:19:00,2.52558,2.5277,2.52472,2.52729,6250000.0
2008-10-08 01:20:00,2.5258,2.5275,2.52287,2.52592,12750000.0
2008-10-08 01:21:00,2.52599,2.52599,2.52308,2.52308,10000000.0
2008-10-08 01:22:00,2.52183,2.52582,2.51981,2.51981,15500000.0
2008-10-08 01:23:00,2.52458,2.528,2.5218,2.52426,14880000.0
2008-10-08 01:24:00,2.5219,2.52666,2.52162,2.52162,5500000.0
2008-10-08 01:25:00,2.52439,2.52623,2.52119,2.52304,9000000.0
2008-10-08 01:26:00,2.52597,2.5272,2.52273,2.52715,7750000.0
2008-10-08 01:27:00,2.52359,2.52711,2.52307,2.525,7750000.0
2008-10-08 01:28:00,2.52609,2.52887,2.52609,2.52748,7630000.0
2008-10-08 01:29:00,2.52894,2.52894,2.52669,2.52669,9500000.0
2008-10-08 01:30:00,2.52431,2.52792,2.52207,2.52574,9750000.0
2008-10-08 01:31:00,2.52482,2.52801,2.52404,2.52762,10000000.0
2008-10-08 01:32:00,2.52641,2.5269,2.5233,2.52632,9250000.0
2008-10-08 01:33:00,2.52785,2.52829,2.52623,2.52738,9750000.0
2008-10-08 01:34:00,2.52595,2.52684,2.52139,2.52659,6500000.0
2008-10-08 01:35:00,2.52326,2.52776,2.52326,2.52694,7000000.0
2008-10-08 01:36:00,2.52704,2.52926,2.5264,2.52697,7000000.0
2008-10-08 01:37:00,2.52656,2.52777,2.52142,2.52776,17000000.0
2008-10-08 01:38:00,2.52738,2.52899,2.52612,2.5289,6130000.0
2008-10-08 01:39:00,2.52684,2.52684,2.51762,2.52596,6130000.0
2008-10-08 01:40:00,2.52775,2.52848,2.52614,2.52759,11750000.0
2008-10-08 01:41:00,2.52577,2.52888,2.52577,2.52868,8500000.0
2008-10-08 01:42:00,2.5289,2.5293,2.52579,2.52757,5750000.0
2008-10-08 01:43:00,2.52756,2.53041,2.52655,2.52794,8000000.0
2008-10-08 01:44:00,2.52929,2.5302,2.52664,2.52773,5500000.0
2008-10-08 01:45:00,2.5249,2.52856,2.5249,2.52605,10250000.0
2008-10-08 01:46:00,2.52776,2.52998,2.52431,2.52833,13750000.0
2008-10-08 01:47:00,2.52962,2.52968,2.5269,2.52845,9500000.0
2008-10-08 01:48:00,2.52968,2.53123,2.52752,2.5309,10500000.0
2008-10-08 01:49:00,2.53001,2.53135,2.5282,2.52989,8750000.0
2008-10-08 01:50:00,2.52808,2.53021,2.52529,2.52796,13250000.0
2008-10-08 01:51:00,2.52903,2.52922,2.52649,2.52922,8500000.0
2008-10-08 01:52:00,2.52724,2.52902,2.5258,2.52749,9750000.0
2008-10-08 01:53:00,2.52743,2.52757,2.52519,2.52519,8250000.0
2008-10-08 01:54:00,2.52672,2.52763,2.52444,2.5263,10250000.0
2008-10-08 01:55:00,2.52398,2.52717,2.5225,2.52405,10750000.0
2008-10-08 01:56:00,2.52615,2.52698,2.52423,2.5259,7750000.0
2008-10-08 01:57:00,2.52692,2.52692,2.5254,2.52621,8750000.0
2008-10-08 01:58:00,2.526,2.52645,2.52531,2.52602,5750000.0
2008-10-08 02:01:00,2.52578,2.5274,2.52255,2.52664,5250000.0
2008-10-08 02:02:00,2.52812,2.52923,2.52448,2.52753,14380000.0
2008-10-08 02:03:00,2.52781,2.52806,2.52411,2.52577,7880000.0
2008-10-08 02:04:00,2.52845,2.52845,2.52343,2.52571,14750000.0
2008-10-08 02:05:00,2.52796,2.52796,2.52425,2.52693,6500000.0
2008-10-08 02:06:00,2.52542,2.52756,2.52397,2.52397,7000000.0
2008-10-08 02:07:00,2.52698,2.52834,2.52315,2.52744,9750000.0
2008-10-08 02:08:00,2.5268,2.5272,2.52579,2.5272,7000000.0
2008-10-08 02:09:00,2.52691,2.52691,2.52356,2.52448,11380000.0
2008-10-08 02:10:00,2.52577,2.52711,2.52548,2.52629,10630000.0
2008-10-08 02:11:00,2.52681,2.52745,2.52266,2.52266,9000000.0
2008-10-08 02:12:00,2.52666,2.52773,2.52597,2.52773,12500000.0
2008-10-08 02:13:00,2.52456,2.52801,2.52358,2.52619,10000000.0
2008-10-08 02:14:00,2.52779,2.52808,2.5221,2.52685,15000000.0
2008-10-08 02:15:00,2.52791,2.52981,2.52324,2.5271,16250000.0
2008-10-08 02:16:00,2.52543,2.52675,2.52153,2.52636,14750000.0
2008-10-08 02:17:00,2.52385,2.52885,2.52201,2.52885,7500000.0
2008-10-08 02:18:00,2.52881,2.52918,2.52443,2.5281,13500000.0
2008-10-08 02:19:00,2.52518,2.52783,2.52518,2.52728,8000000.0
2008-10-08 02:20:00,2.52704,2.52861,2.5212,2.52861,5500000.0
2008-10-08 02:21:00,2.52843,2.52854,2.52704,2.52854,9250000.0
2008-10-08 02:22:00,2.52565,2.52716,2.52422,2.52605,5500000.0
2008-10-08 02:23:00,2.52672,2.52841,2.5247,2.52841,9750000.0
2008-10-08 02:24:00,2.52695,2.52981,2.52524,2.52848,8750000.0
2008-10-08 02:25:00,2.52485,2.52485,2.52116,2.52161,6750000.0
2008-10-08 02:26:00,2.52597,2.52597,2.5221,2.52269,5250000.0
2008-10-08 02:27:00,2.52668,2.52676,2.52184,2.52632,12260000.0
2008-10-08 02:28:00,2.52501,2.52557,2.52107,2.52441,6750000.0
2008-10-08 02:29:00,2.51951,2.52547,2.51951,2.52513,7630000.0
2008-10-08 02:30:00,2.52486,2.52486,2.52274,2.52445,6000000.0
2008-10-08 02:31:00,2.52459,2.52554,2.52049,2.52345,12630000.0
2008-10-08 02:32:00,2.52558,2.52558,2.52248,2.52315,9000000.0
2008-10-08 02:33:00,2.51827,2.5236,2.51705,2.51705,12750000.0
2008-10-08 02:34:00,2.52499,2.52499,2.51992,2.52251,11630000.0
2008-10-08 02:35:00,2.52194,2.52484,2.5213,2.5213,5500000.0
2008-10-08 02:36:00,2.52288,2.5244,2.51926,2.5244,8500000.0
2008-10-08 02:37:00,2.52362,2.52584,2.52034,2.52542,6750000.0
2008-10-08 02:38:00,2.52126,2.52626,2.51992,2.52463,10000000.0
2008-10-08 02:39:00,2.52461,2.5256,2.52226,2.52412,9000000.0
2008-10-08 02:40:00,2.52603,2.52603,2.52166,2.52166,9250000.0
2008-10-08 02:41:00,2.51966,2.52573,2.51944,2.52259,9750000.0
2008-10-08 02:42:00,2.52051,2.52535,2.52046,2.52535,12250000.0
2008-10-08 02:43:00,2.52351,2.52452,2.52101,2.52203,8750000.0
2008-10-08 02:44:00,2.52571,2.52604,2.52368,2.52485,6630000.0
2008-10-08 02:45:00,2.5245,2.52513,2.51944,2.52513,8250000.0
2008-10-08 02:46:00,2.51862,2.52429,2.51862,2.52266,7500000.0
2008-10-08 02:47:00,2.52232,2.52571,2.52205,2.52336,7380000.0
2008-10-08 02:48:00,2.52256,2.52523,2.52071,2.52444,11880000.0
2008-10-08 02:49:00,2.52377,2.52498,2.52233,2.52464,5750000.0
2008-10-08 02:50:00,2.52488,2.52543,2.51966,2.52431,7250000.0
2008-10-08 02:51:00,2.52369,2.5248,2.52255,2.5248,6250000.0
2008-10-08 02:52:00,2.52244,2.52481,2.52237,2.52413,8500000.0
2008-10-08 02:53:00,2.52189,2.52449,2.52178,2.52401,5500000.0
2008-10-08 02:54:00,2.52162,2.52558,2.52162,2.52334,5750000.0
2008-10-08 02:55:00,2.52439,2.52505,2.52313,2.52368,5250000.0
2008-10-08 02:56:00,2.52128,2.52342,2.52051,2.52054,15500000.0
2008-10-08 02:57:00,2.52227,2.52386,2.51935,2.52032,11250000.0
2008-10-08 02:58:00,2.52329,2.52329,2.51912,2.52002,11500000.0
2008-10-08 02:59:00,2.52158,2.52249,2.51693,2.52249,13000000.0
2008-10-08 03:00:00,2.52183,2.52221,2.51792,2.52221,9000000.0
2008-10-08 03:01:00,2.52109,2.52246,2.51761,2.52181,13750000.0
2008-10-08 03:02:00,2.52139,2.52329,2.51943,2.52329,6750000.0
2008-10-08 03:03:00,2.52126,2.52475,2.52126,2.52475,10250000.0
2008-10-08 03:04:00,2.52208,2.5256,2.52208,2.52422,7500000.0
2008-10-08 03:05:00,2.52505,2.52511,2.52242,2.52401,12250000.0
2008-10-08 03:06:00,2.52061,2.52431,2.51872,2.52133,16250000.0
2008-10-08 03:07:00,2.52066,2.5233,2.52023,2.52222,6000000.0
2008-10-08 03:08:00,2.5224,2.52279,2.52144,2.52234,11000000.0
2008-10-08 03:09:00,2.52167,2.52301,2.5214,2.5229,7750000.0
2008-10-08 03:10:00,2.5201,2.52414,2.5201,2.52275,7000000.0
2008-10-08 03:11:00,2.52222,2.52371,2.51978,2.52016,11750000.0
2008-10-08 03:12:00,2.52176,2.52498,2.5209,2.52382,13750000.0
2008-10-08 03:13:00,2.52422,2.52426,2.52112,2.5226,10880000.0
2008-10-08 03:14:00,2.52259,2.5242,2.52122,2.52297,14000000.0
2008-10-08 03:15:00,2.52113,2.52467,2.51911,2.52172,8500000.0
2008-10-08 03:16:00,2.52486,2.52574,2.52222,2.52222,7000000.0
2008-10-08 03:17:00,2.52378,2.52378,2.51965,2.52246,6500000.0
2008-10-08 03:18:00,2.52166,2.52418,2.52166,2.52403,5500000.0
2008-10-08 03:19:00,2.52474,2.52474,2.52322,2.52343,6750000.0
2008-10-08 03:20:00,2.52447,2.52447,2.52265,2.52268,5750000.0
2008-10-08 03:21:00,2.52447,2.52447,2.5187,2.52194,13750000.0
2008-10-08 03:22:00,2.52363,2.52375,2.51852,2.51852,10250000.0
2008-10-08 03:23:00,2.5227,2.5227,2.51848,2.52006,7380000.0
2008-10-08 03:24:00,2.52261,2.52563,2.52021,2.52088,14380000.0
2008-10-08 03:25:00,2.52379,2.52379,2.51948,2.52282,9510000.0
2008-10-08 03:26:00,2.52332,2.52351,2.52204,2.52204,6500000.0
2008-10-08 03:27:00,2.52314,2.52314,2.51763,2.52164,8750000.0
2008-10-08 03:28:00,2.51967,2.5234,2.51942,2.52255,6250000.0
2008-10-08 03:29:00,2.52298,2.52468,2.52193,2.52193,10500000.0
2008-10-08 03:30:00,2.52209,2.5241,2.51878,2.52234,9380000.0
2008-10-08 03:31:00,2.52463,2.52513,2.52124,2.52349,9750000.0
2008-10-08 03:32:00,2.52487,2.52514,2.52317,2.52514,16750000.0
2008-10-08 03:33:00,2.5218,2.52579,2.5218,2.52407,8500000.0
2008-10-08 03:34:00,2.5225,2.52764,2.5193,2.52676,7500000.0
2008-10-08 03:35:00,2.5275,2.5275,2.52423,2.52612,8500000.0
2008-10-08 03:36:00,2.52694,2.52812,2.52464,2.52812,8250000.0
2008-10-08 03:37:00,2.52729,2.52732,2.52517,2.52732,12880000.0
2008-10-08 03:38:00,2.52533,2.52783,2.52369,2.52369,6250000.0
2008-10-08 03:39:00,2.52839,2.52871,2.52579,2.5284,12380000.0
2008-10-08 03:40:00,2.52482,2.52873,2.52454,2.52873,8630000.0
2008-10-08 03:41:00,2.52673,2.52786,2.52373,2.52373,6250000.0
2008-10-08 03:42:00,2.5234,2.52746,2.5234,2.52746,6250000.0
2008-10-08 03:43:00,2.52601,2.52708,2.52404,2.52505,5750000.0
2008-10-08 03:44:00,2.52448,2.52448,2.52224,2.52405,8250000.0
2008-10-08 03:45:00,2.52515,2.52567,2.52291,2.52291,6250000.0
2008-10-08 03:46:00,2.52417,2.52599,2.52314,2.52509,7250000.0
2008-10-08 03:47:00,2.52545,2.52573,2.52122,2.52573,7500000.0
2008-10-08 03:48:00,2.52626,2.52644,2.52154,2.52448,12000000.0
2008-10-08 03:49:00,2.52469,2.5277,2.52469,2.52696,6250000.0
2008-10-08 03:50:00,2.5222,2.5266,2.5222,2.52372,5880000.0
2008-10-08 03:51:00,2.52406,2.5266,2.52195,2.5266,12250000.0
2008-10-08 03:52:00,2.52513,2.52593,2.52156,2.52269,9500000.0
2008-10-08 03:53:00,2.52537,2.52584,2.52154,2.52581,7250000.0
2008-10-08 03:54:00,2.52502,2.52574,2.52094,2.52574,6250000.0
2008-10-08 03:55:00,2.52367,2.52525,2.52134,2.52273,13250000.0
2008-10-08 03:56:00,2.52292,2.52385,2.51999,2.52385,7250000.0
2008-10-08 03:57:00,2.52249,2.52445,2.52168,2.52416,6750000.0
2008-10-08 03:58:00,2.52342,2.52367,2.51875,2.52269,6000000.0
2008-10-08 03:59:00,2.52212,2.5242,2.52181,2.52411,7500000.0
2008-10-08 04:00:00,2.52314,2.52449,2.52193,2.52274,7510000.0
2008-10-08 04:01:00,2.52378,2.52485,2.52311,2.52477,8880000.0
2008-10-08 04:02:00,2.52098,2.52441,2.52098,2.52328,9130000.0
2008-10-08 04:03:00,2.52169,2.52435,2.52089,2.52329,9750000.0
2008-10-08 04:04:00,2.52508,2.52508,2.52197,2.52197,5750000.0
2008-10-08 04:05:00,2.52455,2.52558,2.52375,2.525,10500000.0
2008-10-08 04:06:00,2.5254,2.52615,2.52458,2.52563,9000000.0
2008-10-08 04:07:00,2.52631,2.52631,2.52355,2.52479,7750000.0
2008-10-08 04:08:00,2.52596,2.5265,2.52054,2.52537,15000000.0
2008-10-08 04:09:00,2.52535,2.5257,2.52339,2.52339,10130000.0
2008-10-08 04:10:00,2.52286,2.52635,2.52107,2.52401,8500000.0
2008-10-08 04:11:00,2.52046,2.52501,2.52046,2.52391,11630000.0
2008-10-08 04:12:00,2.5255,2.52572,2.52416,2.52572,6000000.0
2008-10-08 04:13:00,2.52441,2.52577,2.51955,2.52198,16000000.0
2008-10-08 04:14:00,2.52449,2.52504,2.52257,2.52504,5750000.0
2008-10-08 04:15:00,2.52605,2.52605,2.52213,2.52397,7000000.0
2008-10-08 04:16:00,2.52311,2.52455,2.52091,2.52091,12250000.0
2008-10-08 04:17:00,2.52271,2.52493,2.52271,2.52493,6250000.0
2008-10-08 04:18:00,2.52316,2.52619,2.52175,2.52554,14000000.0
2008-10-08 04:19:00,2.52505,2.52659,2.52312,2.52527,9250000.0
2008-10-08 04:20:00,2.52385,2.52552,2.52235,2.5242,5500000.0
2008-10-08 04:21:00,2.52623,2.52623,2.52419,2.52481,7500000.0
2008-10-08 04:22:00,2.52583,2.52583,2.52312,2.52472,7500000.0
2008-10-08 04:23:00,2.52472,2.52521,2.52156,2.52352,14750000.0
2008-10-08 04:24:00,2.52393,2.5253,2.52048,2.52105,7500000.0
2008-10-08 04:25:00,2.52364,2.52558,2.52131,2.52176,7000000.0
2008-10-08 04:26:00,2.52423,2.52468,2.51986,2.51986,7880000.0
2008-10-08 04:27:00,2.52543,2.52543,2.52319,2.52543,8500000.0
2008-10-08 04:28:00,2.525,2.52545,2.52001,2.52139,12630000.0
2008-10-08 04:29:00,2.52543,2.52579,2.52358,2.52358,7750000.0
2008-10-08 04:30:00,2.52204,2.52608,2.52006,2.52608,7630000.0
2008-10-08 04:31:00,2.52542,2.52759,2.52238,2.52238,7500000.0
2008-10-08 04:32:00,2.52498,2.52498,2.52221,2.52221,6250000.0
2008-10-08 04:33:00,2.52262,2.52432,2.51762,2.52261,7000000.0
2008-10-08 04:34:00,2.51819,2.52432,2.51747,2.52283,12250000.0
2008-10-08 04:35:00,2.52492,2.52492,2.51891,2.52447,7250000.0
2008-10-08 04:36:00,2.52374,2.52388,2.51969,2.51969,12000000.0
2008-10-08 04:37:00,2.52183,2.52446,2.52094,2.5237,9750000.0
2008-10-08 04:38:00,2.52256,2.5234,2.52048,2.52164,7750000.0
2008-10-08 04:39:00,2.52266,2.52433,2.51867,2.52079,7500000.0
2008-10-08 04:40:00,2.5222,2.52478,2.52042,2.52428,10000000.0
2008-10-08 04:41:00,2.52428,2.52483,2.52042,2.52483,13010000.0
2008-10-08 04:42:00,2.5241,2.52512,2.5211,2.52151,8000000.0
2008-10-08 04:43:00,2.52262,2.52498,2.52074,2.52404,10000000.0
2008-10-08 04:44:00,2.5221,2.5251,2.5221,2.5251,10500000.0
2008-10-08 04:45:00,2.5249,2.52496,2.52114,2.52359,10000000.0
2008-10-08 04:46:00,2.52471,2.52564,2.52309,2.52343,10630000.0
2008-10-08 04:47:00,2.51952,2.52452,2.51952,2.52015,7750000.0
2008-10-08 04:48:00,2.52466,2.525,2.51908,2.52388,7000000.0
2008-10-08 04:49:00,2.52463,2.52654,2.52383,2.52445,9500000.0
2008-10-08 04:50:00,2.5257,2.52598,2.51998,2.52434,9630000.0
2008-10-08 04:51:00,2.52563,2.52563,2.52097,2.52097,6500000.0
2008-10-08 04:52:00,2.52589,2.52589,2.52159,2.52428,5500000.0
2008-10-08 04:53:00,2.52642,2.52642,2.52253,2.52529,7510000.0
2008-10-08 04:54:00,2.52255,2.52483,2.52255,2.52483,8250000.0
2008-10-08 04:55:00,2.52604,2.52605,2.5206,2.5206,8000000.0
2008-10-08 04:56:00,2.52483,2.52483,2.52196,2.52479,4880000.0
2008-10-08 04:57:00,2.52509,2.52509,2.52201,2.52358,7000000.0
2008-10-08 04:58:00,2.5256,2.5256,2.51913,2.51913,10000000.0
2008-10-08 04:59:00,2.52527,2.52527,2.52192,2.52359,12000000.0
2008-10-08 05:00:00,2.52353,2.52576,2.52225,2.52365,11500000.0
2008-10-08 05:01:00,2.52305,2.52491,2.52255,2.52255,8500000.0
2008-10-08 05:02:00,2.52352,2.52558,2.52293,2.52558,11500000.0
2008-10-08 05:03:00,2.52364,2.52515,2.52301,2.52301,5500000.0
2008-10-08 05:04:00,2.52337,2.52499,2.52082,2.52185,14000000.0
2008-10-08 05:05:00,2.52481,2.52481,2.51896,2.52174,10000000.0
2008-10-08 05:06:00,2.52063,2.52253,2.51878,2.52228,15000000.0
2008-10-08 05:07:00,2.52304,2.52451,2.52282,2.52282,6750000.0
2008-10-08 05:08:00,2.52135,2.52506,2.52052,2.52256,7380000.0
2008-10-08 05:09:00,2.52437,2.52437,2.51846,2.52387,12250000.0
2008-10-08 05:10:00,2.52544,2.52544,2.52299,2.52299,7130000.0
2008-10-08 05:11:00,2.52551,2.52551,2.52246,2.52246,7750000.0
2008-10-08 05:12:00,2.52509,2.52509,2.52196,2.52286,11630000.0
2008-10-08 05:13:00,2.52592,2.52595,2.52149,2.52149,6500000.0
2008-10-08 05:14:00,2.51957,2.52588,2.51957,2.52543,5250000.0
2008-10-08 05:15:00,2.52558,2.52558,2.5212,2.52458,6380000.0
2008-10-08 05:16:00,2.52353,2.52546,2.52264,2.52542,13130000.0
2008-10-08 05:17:00,2.52434,2.52513,2.52362,2.52501,8380000.0
2008-10-08 05:18:00,2.52527,2.52561,2.52177,2.52255,7750000.0
2008-10-08 05:19:00,2.52406,2.52406,2.52096,2.52251,7750000.0
2008-10-08 05:20:00,2.52346,2.52362,2.51989,2.52175,9260000.0
2008-10-08 05:21:00,2.5237,2.52534,2.52025,2.52172,21750000.0
2008-10-08 05:22:00,2.52291,2.52324,2.5195,2.5195,10000000.0
2008-10-08 05:23:00,2.5236,2.52371,2.51919,2.52371,7500000.0
2008-10-08 05:24:00,2.51961,2.52313,2.51848,2.52307,8500000.0
2008-10-08 05:25:00,2.52187,2.52327,2.52083,2.52203,7380000.0
2008-10-08 05:26:00,2.5232,2.52377,2.51888,2.5223,9380000.0
2008-10-08 05:27:00,2.52324,2.52349,2.51911,2.51911,11750000.0
2008-10-08 05:28:00,2.52333,2.52406,2.52163,2.52349,7500000.0
2008-10-08 05:29:00,2.52151,2.52329,2.51865,2.52329,8000000.0
2008-10-08 05:30:00,2.52262,2.52374,2.51825,2.52152,5750000.0
2008-10-08 05:31:00,2.52248,2.5235,2.5206,2.52291,6750000.0
2008-10-08 05:32:00,2.52204,2.52366,2.51965,2.52366,7130000.0
2008-10-08 05:33:00,2.52343,2.5241,2.52179,2.5241,6750000.0
2008-10-08 05:34:00,2.52348,2.52348,2.51989,2.52287,6250000.0
2008-10-08 05:35:00,2.52096,2.52297,2.51851,2.52145,6630000.0
2008-10-08 05:36:00,2.52407,2.52432,2.52298,2.52338,7500000.0
2008-10-08 05:37:00,2.52352,2.52352,2.52028,2.52197,7500000.0
2008-10-08 05:38:00,2.52123,2.52424,2.52123,2.52294,21000000.0
2008-10-08 05:39:00,2.52312,2.52316,2.5168,2.52295,9750000.0
2008-10-08 05:40:00,2.52178,2.52276,2.52139,2.52249,5630000.0
2008-10-08 05:41:00,2.52149,2.52292,2.51944,2.52078,8250000.0
2008-10-08 05:42:00,2.52174,2.52262,2.5168,2.52064,6000000.0
2008-10-08 05:43:00,2.52171,2.52216,2.51783,2.521,5500000.0
2008-10-08 05:44:00,2.51836,2.52251,2.51805,2.52233,8250000.0
2008-10-08 05:45:00,2.52236,2.52236,2.51854,2.52037,9000000.0
2008-10-08 05:46:00,2.5214,2.52193,2.5182,2.52193,10000000.0
2008-10-08 05:47:00,2.52181,2.5223,2.52052,2.52052,7750000.0
2008-10-08 05:48:00,2.52043,2.52221,2.51996,2.52186,10000000.0
2008-10-08 05:49:00,2.52178,2.52236,2.52034,2.52214,6000000.0
2008-10-08 05:50:00,2.52104,2.52212,2.51538,2.51703,8500000.0
2008-10-08 05:51:00,2.52269,2.52331,2.51932,2.5229,11250000.0
2008-10-08 05:52:00,2.52225,2.52359,2.51945,2.52359,11250000.0
2008-10-08 05:53:00,2.52277,2.52315,2.51907,2.52315,12750000.0
2008-10-08 05:54:00,2.52258,2.52277,2.52198,2.52242,7750000.0
2008-10-08 05:55:00,2.52245,2.52336,2.51817,2.52289,9000000.0
2008-10-08 05:56:00,2.52108,2.52261,2.51769,2.52198,9250000.0
2008-10-08 05:57:00,2.52104,2.52237,2.51868,2.51868,9750000.0
2008-10-08 05:58:00,2.52184,2.52223,2.51933,2.52223,8500000.0
2008-10-08 05:59:00,2.51933,2.52203,2.51933,2.5217,6250000.0
2008-10-08 06:00:00,2.51812,2.52246,2.5181,2.52106,6750000.0
2008-10-08 06:01:00,2.52082,2.52147,2.51828,2.52129,8250000.0
2008-10-08 06:02:00,2.51844,2.52084,2.51725,2.52009,9380000.0
2008-10-08 06:03:00,2.51766,2.51975,2.51735,2.51975,7130000.0
2008-10-08 06:04:00,2.51823,2.52069,2.51669,2.51707,11000000.0
2008-10-08 06:05:00,2.52031,2.52031,2.51645,2.5181,7250000.0
2008-10-08 06:06:00,2.51486,2.52023,2.51486,2.5195,9250000.0
2008-10-08 06:07:00,2.5191,2.5191,2.51454,2.51895,6500000.0
2008-10-08 06:08:00,2.51476,2.51865,2.51476,2.51703,9250000.0
2008-10-08 06:09:00,2.51593,2.51764,2.51069,2.51732,8750000.0
2008-10-08 06:10:00,2.51743,2.51743,2.51378,2.51736,8750000.0
2008-10-08 06:11:00,2.51736,2.51755,2.51534,2.51541,7750000.0
2008-10-08 06:12:00,2.51736,2.51882,2.51516,2.51627,9250000.0
2008-10-08 06:13:00,2.51852,2.51852,2.51323,2.51323,8750000.0
2008-10-08 06:14:00,2.51415,2.51766,2.51311,2.51696,9000000.0
2008-10-08 06:15:00,2.51601,2.5172,2.51354,2.51499,6880000.0
2008-10-08 06:16:00,2.5181,2.5181,2.51358,2.51503,14630000.0
2008-10-08 06:17:00,2.5176,2.51762,2.51422,2.51528,6750000.0
2008-10-08 06:18:00,2.51778,2.51822,2.51468,2.51606,8000000.0
2008-10-08 06:19:00,2.51447,2.51885,2.51447,2.51639,10380000.0
2008-10-08 06:20:00,2.51697,2.51766,2.51245,2.51458,10250000.0
2008-10-08 06:21:00,2.51362,2.51581,2.51092,2.51092,7750000.0
2008-10-08 06:22:00,2.51415,2.51538,2.51007,2.51334,14250000.0
2008-10-08 06:23:00,2.51077,2.51539,2.51077,2.51539,5250000.0
2008-10-08 06:24:00,2.51186,2.5159,2.51186,2.51444,14500000.0
2008-10-08 06:25:00,2.51701,2.51701,2.51289,2.51604,9000000.0
2008-10-08 06:26:00,2.51479,2.51585,2.51095,2.51491,8250000.0
2008-10-08 06:27:00,2.51599,2.51599,2.51158,2.51521,8250000.0
2008-10-08 06:28:00,2.51724,2.51724,2.51168,2.51551,5500000.0
2008-10-08 06:29:00,2.51718,2.51718,2.51369,2.51695,6750000.0
2008-10-08 06:30:00,2.51485,2.51672,2.51231,2.51231,10250000.0
2008-10-08 06:31:00,2.51671,2.51671,2.51111,2.51325,9630000.0
2008-10-08 06:32:00,2.51371,2.51575,2.50987,2.51543,8500000.0
2008-10-08 06:33:00,2.51396,2.51602,2.51304,2.51602,6380000.0
2008-10-08 06:34:00,2.51675,2.51675,2.51404,2.51482,11380000.0
2008-10-08 06:35:00,2.51622,2.51627,2.51114,2.51625,11130000.0
2008-10-08 06:36:00,2.51437,2.51667,2.5118,2.51667,7750000.0
2008-10-08 06:37:00,2.5163,2.51784,2.5109,2.51754,6250000.0
2008-10-08 06:38:00,2.51429,2.51629,2.51193,2.51607,12000000.0
2008-10-08 06:39:00,2.51341,2.5158,2.51181,2.51545,7000000.0
2008-10-08 06:40:00,2.5151,2.5176,2.51274,2.5176,9250000.0
2008-10-08 06:41:00,2.51692,2.51692,2.51114,2.51602,9500000.0
2008-10-08 06:42:00,2.51469,2.5163,2.51161,2.5139,5880000.0
2008-10-08 06:43:00,2.51538,2.51914,2.51501,2.51898,11500000.0
2008-10-08 06:44:00,2.51446,2.52075,2.51446,2.52069,5250000.0
2008-10-08 06:45:00,2.52164,2.52164,2.51704,2.51909,8380000.0
2008-10-08 06:46:00,2.5194,2.52093,2.51398,2.5186,9250000.0
2008-10-08 06:47:00,2.51979,2.5203,2.51224,2.5203,11750000.0
2008-10-08 06:48:00,2.51887,2.52125,2.51751,2.51862,8500000.0
2008-10-08 06:49:00,2.52117,2.52364,2.51784,2.52317,10000000.0
2008-10-08 06:50:00,2.52023,2.52198,2.51735,2.51803,7380000.0
2008-10-08 06:51:00,2.52158,2.52268,2.5194,2.52225,6500000.0
2008-10-08 06:52:00,2.52057,2.52169,2.51942,2.52018,6500000.0
2008-10-08 06:53:00,2.51919,2.52009,2.51457,2.52007,9500000.0
2008-10-08 06:54:00,2.51884,2.52063,2.51426,2.51871,10250000.0
2008-10-08 06:55:00,2.5211,2.52144,2.51574,2.52102,16880000.0
2008-10-08 06:56:00,2.52094,2.52094,2.51561,2.52003,8250000.0
2008-10-08 06:57:00,2.51959,2.52029,2.51692,2.52029,10000000.0
2008-10-08 06:58:00,2.51431,2.51983,2.51431,2.51754,5750000.0
2008-10-08 06:59:00,2.51981,2.51981,2.51735,2.51735,6000000.0
2008-10-08 07:00:00,2.51877,2.51898,2.51612,2.51769,5500000.0
2008-10-08 07:01:00,2.5179,2.52107,2.51612,2.52107,5500000.0
2008-10-08 07:02:00,2.52029,2.52157,2.51624,2.51624,9250000.0
2008-10-08 07:03:00,2.51922,2.52017,2.51635,2.5185,6000000.0
2008-10-08 07:04:00,2.51886,2.52035,2.51449,2.51819,9500000.0
2008-10-08 07:05:00,2.51794,2.5222,2.51538,2.51678,12000000.0
2008-10-08 07:06:00,2.52088,2.52206,2.5175,2.52165,8000000.0
2008-10-08 07:07:00,2.5209,2.52397,2.52053,2.5227,10250000.0
2008-10-08 07:08:00,2.52281,2.52417,2.52035,2.52371,8750000.0
2008-10-08 07:09:00,2.52417,2.52473,2.52221,2.52369,8750000.0
2008-10-08 07:10:00,2.52414,2.52534,2.52007,2.52352,12750000.0
2008-10-08 07:11:00,2.5265,2.52803,2.52282,2.52462,5500000.0
2008-10-08 07:12:00,2.52585,2.52941,2.52526,2.52751,8500000.0
2008-10-08 07:13:00,2.52695,2.52809,2.51979,2.51979,12000000.0
2008-10-08 07:14:00,2.5257,2.52663,2.52436,2.52602,5750000.0
2008-10-08 07:15:00,2.52537,2.52683,2.52175,2.52175,8750000.0
2008-10-08 07:16:00,2.52518,2.52697,2.5238,2.52636,9250000.0
2008-10-08 07:17:00,2.52477,2.52712,2.52242,2.52393,7250000.0
2008-10-08 07:18:00,2.52651,2.52769,2.5253,2.52693,10880000.0
2008-10-08 07:19:00,2.52344,2.52731,2.52344,2.52353,5500000.0
2008-10-08 07:20:00,2.52574,2.52849,2.52563,2.52737,5750000.0
2008-10-08 07:21:00,2.52738,2.52904,2.52486,2.52821,10750000.0
2008-10-08 07:22:00,2.52823,2.52877,2.52486,2.52779,8630000.0
2008-10-08 07:23:00,2.52826,2.52928,2.52643,2.52815,12500000.0
2008-10-08 07:24:00,2.5261,2.52914,2.52516,2.52721,6000000.0
2008-10-08 07:25:00,2.52772,2.52928,2.52375,2.52806,11500000.0
2008-10-08 07:26:00,2.52658,2.53056,2.52469,2.52469,9630000.0
2008-10-08 07:27:00,2.52553,2.5298,2.5252,2.52953,12630000.0
2008-10-08 07:28:00,2.5294,2.53009,2.51962,2.52401,11500000.0
2008-10-08 07:29:00,2.52604,2.52973,2.52307,2.52973,10750000.0
2008-10-08 07:30:00,2.52419,2.53097,2.52419,2.52676,9000000.0
2008-10-08 07:31:00,2.5312,2.53354,2.52792,2.53301,16380000.0
2008-10-08 07:32:00,2.53292,2.53365,2.52909,2.53225,6500000.0
2008-10-08 07:33:00,2.53165,2.53458,2.53141,2.53442,6250000.0
2008-10-08 07:34:00,2.5312,2.53504,2.5312,2.53417,8130000.0
2008-10-08 07:35:00,2.53189,2.53608,2.53189,2.53562,12250000.0
2008-10-08 07:36:00,2.53503,2.53959,2.53471,2.53649,9250000.0
2008-10-08 07:37:00,2.54015,2.54066,2.53744,2.53744,10000000.0
2008-10-08 07:38:00,2.53846,2.54167,2.5364,2.5364,12260000.0
2008-10-08 07:39:00,2.5348,2.53921,2.5348,2.53555,5750000.0
2008-10-08 07:40:00,2.53692,2.53908,2.53516,2.53908,10000000.0
2008-10-08 07:41:00,2.53682,2.53988,2.53535,2.53535,9880000.0
2008-10-08 07:42:00,2.53331,2.53548,2.53127,2.53546,9000000.0
2008-10-08 07:43:00,2.53804,2.53814,2.53421,2.53693,7500000.0
2008-10-08 07:44:00,2.52981,2.53627,2.52694,2.52884,7750000.0
2008-10-08 07:45:00,2.52746,2.53744,2.52746,2.52747,7750000.0
2008-10-08 07:46:00,2.52472,2.52959,2.52265,2.52821,14250000.0
2008-10-08 07:47:00,2.52851,2.54033,2.52851,2.54033,9000000.0
2008-10-08 07:48:00,2.5406,2.54285,2.53726,2.54285,7750000.0
2008-10-08 07:49:00,2.54229,2.54619,2.54229,2.54393,7250000.0
2008-10-08 07:50:00,2.54856,2.54895,2.54395,2.54893,10000000.0
2008-10-08 07:51:00,2.54301,2.54713,2.54145,2.5456,8500000.0
2008-10-08 07:52:00,2.54354,2.54576,2.53934,2.54347,9500000.0
2008-10-08 07:53:00,2.54298,2.54348,2.53937,2.54196,6750000.0
2008-10-08 07:54:00,2.54287,2.54489,2.53909,2.54319,9130000.0
2008-10-08 07:55:00,2.54322,2.54322,2.54065,2.54065,6500000.0
2008-10-08 07:56:00,2.5402,2.54245,2.53888,2.54079,13250000.0
2008-10-08 07:57:00,2.53897,2.54065,2.53441,2.5394,5750000.0
2008-10-08 07:58:00,2.54162,2.54178,2.53643,2.53947,8500000.0
2008-10-08 07:59:00,2.53883,2.54271,2.53883,2.5402,11130000.0
2008-10-08 08:00:00,2.54117,2.54347,2.53516,2.54347,6000000.0
2008-10-08 08:01:00,2.5424,2.54726,2.5388,2.54672,16750000.0
2008-10-08 08:02:00,2.54726,2.54726,2.54196,2.54281,11000000.0
2008-10-08 08:03:00,2.54598,2.54598,2.54038,2.54558,11250000.0
2008-10-08 08:04:00,2.54543,2.54543,2.53911,2.54348,9130000.0
2008-10-08 08:05:00,2.54425,2.54609,2.54251,2.54552,11500000.0
2008-10-08 08:06:00,2.54644,2.54651,2.54235,2.54618,8000000.0
2008-10-08 08:07:00,2.54568,2.5482,2.54568,2.54752,8750000.0
2008-10-08 08:08:00,2.54546,2.54856,2.54536,2.54819,5750000.0
2008-10-08 08:09:00,2.54515,2.54749,2.54239,2.54743,6250000.0
2008-10-08 08:10:00,2.54254,2.5477,2.54254,2.54668,10750000.0
2008-10-08 08:11:00,2.54909,2.54986,2.54283,2.54744,8630000.0
2008-10-08 08:12:00,2.54749,2.55094,2.54598,2.54611,11500000.0
2008-10-08 08:13:00,2.54593,2.54793,2.54308,2.54363,13380000.0
2008-10-08 08:14:00,2.54719,2.54808,2.54198,2.54689,6250000.0
2008-10-08 08:15:00,2.54474,2.54689,2.54374,2.54529,6500000.0
2008-10-08 08:16:00,2.5457,2.54821,2.54159,2.54821,8130000.0
2008-10-08 08:17:00,2.54658,2.54924,2.54343,2.54669,8130000.0
2008-10-08 08:18:00,2.54321,2.54675,2.53994,2.53994,12130000.0
2008-10-08 08:19:00,2.54492,2.54544,2.54283,2.54495,8750000.0
2008-10-08 08:20:00,2.54607,2.54671,2.5413,2.5413,9010000.0
2008-10-08 08:21:00,2.54458,2.54562,2.54219,2.5448,6000000.0
2008-10-08 08:22:00,2.54366,2.5452,2.54185,2.54255,12250000.0
2008-10-08 08:23:00,2.54177,2.54595,2.53887,2.54395,13250000.0
2008-10-08 08:24:00,2.5462,2.55057,2.54494,2.55057,5500000.0
2008-10-08 08:25:00,2.55112,2.55134,2.54678,2.5495,8380000.0
2008-10-08 08:26:00,2.55185,2.55332,2.54693,2.55332,13500000.0
2008-10-08 08:27:00,2.55238,2.55995,2.54892,2.55995,7130000.0
2008-10-08 08:28:00,2.55957,2.56224,2.55766,2.56187,6250000.0
2008-10-08 08:29:00,2.56117,2.56319,2.55679,2.55973,9750000.0
2008-10-08 08:30:00,2.56029,2.56136,2.556,2.55736,11130000.0
2008-10-08 08:31:00,2.56074,2.56113,2.55836,2.55922,11000000.0
2008-10-08 08:32:00,2.55801,2.55994,2.5558,2.55981,7000000.0
2008-10-08 08:33:00,2.55729,2.56127,2.55676,2.55817,11250000.0
2008-10-08 08:34:00,2.56047,2.56063,2.55563,2.55563,5500000.0
2008-10-08 08:35:00,2.55895,2.55895,2.55324,2.5561,16750000.0
2008-10-08 08:36:00,2.55536,2.55681,2.55437,2.55666,6880000.0
2008-10-08 08:37:00,2.55638,2.55746,2.55567,2.55628,11000000.0
2008-10-08 08:38:00,2.55566,2.5585,2.5552,2.55772,6500000.0
2008-10-08 08:39:00,2.55705,2.55705,2.55411,2.55411,5500000.0
2008-10-08 08:40:00,2.55273,2.55646,2.55273,2.55334,12500000.0
2008-10-08 08:41:00,2.55085,2.55451,2.55085,2.55329,7500000.0
2008-10-08 08:42:00,2.55436,2.55467,2.54932,2.55319,10250000.0
2008-10-08 08:43:00,2.55346,2.55346,2.54818,2.55198,9000000.0
2008-10-08 08:44:00,2.55025,2.55223,2.54858,2.54989,5250000.0
2008-10-08 08:45:00,2.54981,2.55042,2.5461,2.5487,7750000.0
2008-10-08 08:46:00,2.5503,2.552,2.54449,2.55093,12500000.0
2008-10-08 08:47:00,2.55297,2.55358,2.54936,2.54992,7250000.0
2008-10-08 08:48:00,2.54882,2.55336,2.54794,2.55295,12000000.0
2008-10-08 08:49:00,2.55214,2.55308,2.54943,2.55139,11250000.0
2008-10-08 08:50:00,2.5515,2.5517,2.54827,2.54917,5250000.0
2008-10-08 08:51:00,2.55146,2.55252,2.54795,2.54917,8000000.0
2008-10-08 08:52:00,2.54975,2.5543,2.54975,2.5543,5500000.0
2008-10-08 08:53:00,2.55372,2.55383,2.54861,2.5521,16260000.0
2008-10-08 08:54:00,2.55143,2.55314,2.54974,2.55188,9000000.0
2008-10-08 08:55:00,2.55039,2.55395,2.54849,2.55391,10630000.0
2008-10-08 08:56:00,2.55037,2.55282,2.54892,2.55041,11130000.0
2008-10-08 08:57:00,2.55066,2.55511,2.55066,2.55354,7250000.0
2008-10-08 08:58:00,2.55418,2.55653,2.55268,2.55268,13750000.0
2008-10-08 08:59:00,2.55427,2.55526,2.54986,2.55098,8250000.0
2008-10-08 09:00:00,2.55568,2.55568,2.54982,2.5525,6750000.0
2008-10-08 09:01:00,2.55283,2.55392,2.54892,2.55112,10250000.0
2008-10-08 09:02:00,2.55157,2.55396,2.5483,2.5483,10250000.0
2008-10-08 09:03:00,2.55099,2.55553,2.55074,2.55186,13380000.0
2008-10-08 09:04:00,2.55084,2.55084,2.5453,2.54813,6380000.0
2008-10-08 09:05:00,2.54742,2.5481,2.54358,2.54501,13500000.0
2008-10-08 09:06:00,2.54207,2.54603,2.54087,2.54308,8000000.0
2008-10-08 09:07:00,2.54128,2.54331,2.53817,2.54043,16000000.0
2008-10-08 09:08:00,2.53818,2.54139,2.53464,2.53464,9380000.0
2008-10-08 09:09:00,2.53678,2.54181,2.53628,2.5405,6250000.0
2008-10-08 09:10:00,2.53415,2.53826,2.53238,2.53501,10380000.0
2008-10-08 09:11:00,2.53521,2.53672,2.53227,2.53448,9500000.0
2008-10-08 09:12:00,2.53278,2.53544,2.52955,2.52975,7750000.0
2008-10-08 09:13:00,2.53083,2.534,2.52607,2.52703,8250000.0
2008-10-08 09:14:00,2.52995,2.53187,2.52488,2.53071,8880000.0
2008-10-08 09:15:00,2.53016,2.53316,2.52624,2.52916,11500000.0
2008-10-08 09:16:00,2.53121,2.53322,2.52857,2.53077,10500000.0
2008-10-08 09:17:00,2.52861,2.53253,2.52642,2.53075,9750000.0
2008-10-08 09:18:00,2.53181,2.53181,2.52625,2.53151,7000000.0
2008-10-08 09:19:00,2.53226,2.5331,2.52699,2.53188,10000000.0
2008-10-08 09:20:00,2.53337,2.53458,2.5315,2.53277,11880000.0
2008-10-08 09:21:00,2.53192,2.53704,2.53192,2.53693,11500000.0
2008-10-08 09:22:00,2.53467,2.5369,2.53135,2.53278,10250000.0
2008-10-08 09:23:00,2.53251,2.53599,2.53251,2.53599,4880000.0
2008-10-08 09:24:00,2.53455,2.53736,2.53357,2.53654,10130000.0
2008-10-08 09:25:00,2.53611,2.53728,2.53409,2.53678,8250000.0
2008-10-08 09:26:00,2.53176,2.53732,2.53176,2.53653,11380000.0
2008-10-08 09:27:00,2.53237,2.53768,2.53237,2.53625,5250000.0
2008-10-08 09:28:00,2.53466,2.54061,2.53466,2.54004,8250000.0
2008-10-08 09:29:00,2.53762,2.54075,2.53551,2.53598,14630000.0
2008-10-08 09:30:00,2.53466,2.54194,2.53466,2.53915,8750000.0
2008-10-08 09:31:00,2.54061,2.54363,2.54021,2.54363,8630000.0
2008-10-08 09:32:00,2.54152,2.54351,2.54065,2.54325,6500000.0
2008-10-08 09:33:00,2.5439,2.54509,2.53968,2.54509,6760000.0
2008-10-08 09:34:00,2.5461,2.54664,2.54348,2.54544,8000000.0
2008-10-08 09:35:00,2.5447,2.54519,2.5412,2.5412,10000000.0
2008-10-08 09:36:00,2.54234,2.54696,2.54234,2.54451,8000000.0
2008-10-08 09:37:00,2.54406,2.54688,2.54402,2.54586,8630000.0
2008-10-08 09:38:00,2.54595,2.5473,2.54221,2.54422,10000000.0
2008-10-08 09:39:00,2.54577,2.54796,2.54197,2.5472,8750000.0
2008-10-08 09:40:00,2.54941,2.54977,2.54438,2.54858,11250000.0
2008-10-08 09:41:00,2.54752,2.54798,2.54615,2.54792,9380000.0
2008-10-08 09:42:00,2.54705,2.54728,2.54202,2.54728,13500000.0
2008-10-08 09:43:00,2.54553,2.54665,2.54213,2.54413,9750000.0
2008-10-08 09:44:00,2.54423,2.54603,2.54333,2.54603,9500000.0
2008-10-08 09:45:00,2.54571,2.54834,2.54331,2.54834,10000000.0
2008-10-08 09:46:00,2.54566,2.54813,2.54499,2.54711,8250000.0
2008-10-08 09:47:00,2.54871,2.54954,2.546,2.546,5750000.0
2008-10-08 09:48:00,2.546,2.54919,2.546,2.54791,8000000.0
2008-10-08 09:49:00,2.54965,2.55073,2.54762,2.55002,6250000.0
2008-10-08 09:50:00,2.5486,2.55013,2.54662,2.55013,6630000.0
2008-10-08 09:51:00,2.54879,2.54917,2.54667,2.54667,8130000.0
2008-10-08 09:52:00,2.54727,2.54871,2.54366,2.54798,7500000.0
2008-10-08 09:53:00,2.54683,2.54738,2.54353,2.54447,9000000.0
2008-10-08 09:54:00,2.54533,2.54639,2.54287,2.54545,7000000.0
2008-10-08 09:55:00,2.5454,2.54855,2.54223,2.54705,10750000.0
2008-10-08 09:56:00,2.54917,2.55137,2.54454,2.55127,11500000.0
2008-10-08 09:57:00,2.5502,2.5506,2.54674,2.54992,12380000.0
2008-10-08 09:58:00,2.54875,2.55026,2.54367,2.55026,9750000.0
2008-10-08 09:59:00,2.54885,2.55359,2.54876,2.55359,17750000.0
2008-10-08 10:00:00,2.55217,2.55228,2.5493,2.5493,14500000.0
2008-10-08 10:01:00,2.55205,2.55265,2.54828,2.54828,8000000.0
2008-10-08 10:02:00,2.55157,2.55457,2.5463,2.5519,11750000.0
2008-10-08 10:03:00,2.55572,2.56034,2.55129,2.56034,11630000.0
2008-10-08 10:04:00,2.55848,2.56297,2.55672,2.56096,9000000.0
2008-10-08 10:05:00,2.55447,2.56146,2.55432,2.56015,12760000.0
2008-10-08 10:06:00,2.56452,2.5654,2.56278,2.5645,5880000.0
2008-10-08 10:07:00,2.56329,2.56636,2.56151,2.56597,12000000.0
2008-10-08 10:08:00,2.56488,2.56655,2.56247,2.5633,6000000.0
2008-10-08 10:09:00,2.56006,2.56478,2.56006,2.56196,10000000.0
2008-10-08 10:10:00,2.56343,2.56634,2.56343,2.56435,7500000.0
2008-10-08 10:11:00,2.56305,2.56438,2.55866,2.55866,7380000.0
2008-10-08 10:12:00,2.56519,2.56519,2.55909,2.56413,10130000.0
2008-10-08 10:13:00,2.56412,2.5654,2.56076,2.56176,8250000.0
2008-10-08 10:14:00,2.56319,2.56457,2.56041,2.56457,7750000.0
2008-10-08 10:15:00,2.5603,2.56671,2.55944,2.5632,9500000.0
2008-10-08 10:16:00,2.56252,2.56423,2.5613,2.56141,6130000.0
2008-10-08 10:17:00,2.55994,2.56555,2.55994,2.56409,8750000.0
2008-10-08 10:18:00,2.56125,2.56319,2.55838,2.55857,8750000.0
2008-10-08 10:19:00,2.56039,2.56158,2.55569,2.55944,7750000.0
2008-10-08 10:20:00,2.55853,2.55896,2.5532,2.55532,7250000.0
2008-10-08 10:21:00,2.55485,2.55906,2.55485,2.55799,9880000.0
2008-10-08 10:22:00,2.55903,2.56102,2.55821,2.56102,6750000.0
2008-10-08 10:23:00,2.56163,2.56444,2.56062,2.56444,6000000.0
2008-10-08 10:24:00,2.56369,2.5643,2.55959,2.56337,8500000.0
2008-10-08 10:25:00,2.56502,2.56595,2.56238,2.56405,10750000.0
2008-10-08 10:26:00,2.56551,2.56716,2.56363,2.5655,7880000.0
2008-10-08 10:27:00,2.56605,2.56688,2.56045,2.56349,9250000.0
2008-10-08 10:28:00,2.5616,2.56669,2.5612,2.56574,12750000.0
2008-10-08 10:29:00,2.56357,2.56514,2.5631,2.56486,9000000.0
2008-10-08 10:30:00,2.56289,2.56554,2.55734,2.5588,12750000.0
2008-10-08 10:31:00,2.5633,2.56359,2.55966,2.56014,7000000.0
2008-10-08 10:32:00,2.56133,2.56474,2.56133,2.5642,7380000.0
2008-10-08 10:33:00,2.56356,2.56666,2.56325,2.56666,10880000.0
2008-10-08 10:34:00,2.56699,2.56742,2.56028,2.56687,7880000.0
2008-10-08 10:35:00,2.56719,2.56842,2.564,2.564,13500000.0
2008-10-08 10:36:00,2.56678,2.56724,2.56173,2.56359,11750000.0
2008-10-08 10:37:00,2.56615,2.56636,2.56105,2.56266,11880000.0
2008-10-08 10:38:00,2.56345,2.5657,2.5603,2.56242,5250000.0
2008-10-08 10:39:00,2.5634,2.5656,2.56225,2.56428,6250000.0
2008-10-08 10:40:00,2.56195,2.56345,2.55689,2.55689,9750000.0
2008-10-08 10:41:00,2.55914,2.56177,2.55691,2.55691,5500000.0
2008-10-08 10:42:00,2.56004,2.56004,2.55679,2.55679,10000000.0
2008-10-08 10:43:00,2.56027,2.56027,2.55551,2.55708,8250000.0
2008-10-08 10:44:00,2.55931,2.55974,2.55297,2.55718,12250000.0
2008-10-08 10:45:00,2.55923,2.56008,2.55541,2.56008,9250000.0
2008-10-08 10:46:00,2.5593,2.56008,2.55679,2.55959,9000000.0
2008-10-08 10:47:00,2.55944,2.55955,2.55471,2.55838,9000000.0
2008-10-08 10:48:00,2.55613,2.55859,2.55567,2.55659,7380000.0
2008-10-08 10:49:00,2.55699,2.55769,2.55117,2.55261,11000000.0
2008-10-08 10:50:00,2.55238,2.55765,2.55198,2.55455,7000000.0
2008-10-08 10:51:00,2.55622,2.55897,2.55487,2.5571,12750000.0
2008-10-08 10:52:00,2.55952,2.56051,2.5584,2.55986,7130000.0
2008-10-08 10:53:00,2.55888,2.56322,2.55888,2.56322,7750000.0
2008-10-08 10:54:00,2.56308,2.56403,2.55798,2.55967,6500000.0
2008-10-08 10:55:00,2.56096,2.56142,2.55793,2.55914,16250000.0
2008-10-08 10:56:00,2.55822,2.55976,2.5536,2.55843,10500000.0
2008-10-08 10:57:00,2.55903,2.55939,2.55625,2.55851,9250000.0
2008-10-08 10:58:00,2.55781,2.55901,2.55538,2.55634,8750000.0
2008-10-08 10:59:00,2.55443,2.55538,2.55249,2.55249,6750000.0
2008-10-08 11:00:00,2.55417,2.55474,2.55205,2.5532,12250000.0
2008-10-08 11:01:00,2.55477,2.55708,2.55242,2.55479,8250000.0
2008-10-08 11:02:00,2.55598,2.55716,2.55393,2.55716,9000000.0
2008-10-08 11:03:00,2.55529,2.55653,2.55099,2.5554,18250000.0
2008-10-08 11:04:00,2.55053,2.55433,2.55015,2.55338,8750000.0
2008-10-08 11:05:00,2.55567,2.5558,2.5516,2.55291,8500000.0
2008-10-08 11:06:00,2.55459,2.55563,2.54859,2.55094,12250000.0
2008-10-08 11:07:00,2.55221,2.5542,2.55092,2.5542,10750000.0
2008-10-08 11:08:00,2.55435,2.55748,2.55069,2.55562,7130000.0
2008-10-08 11:09:00,2.55629,2.55826,2.55266,2.55547,6750000.0
2008-10-08 11:10:00,2.55762,2.55804,2.55327,2.55546,12750000.0
2008-10-08 11:11:00,2.55591,2.55706,2.55245,2.55485,5250000.0
2008-10-08 11:12:00,2.55547,2.55686,2.55315,2.55453,11880000.0
2008-10-08 11:13:00,2.55312,2.5546,2.55069,2.55337,9250000.0
2008-10-08 11:14:00,2.55224,2.55501,2.55097,2.5513,8000000.0
2008-10-08 11:15:00,2.55083,2.55256,2.54804,2.55089,10500000.0
2008-10-08 11:16:00,2.54957,2.55233,2.54735,2.55059,14750000.0
2008-10-08 11:17:00,2.54985,2.55196,2.54915,2.55177,6750000.0
2008-10-08 11:18:00,2.54832,2.5525,2.54832,2.55085,6250000.0
2008-10-08 11:19:00,2.55041,2.55174,2.54926,2.5496,15250000.0
2008-10-08 11:20:00,2.54994,2.55244,2.54736,2.55004,7880000.0
2008-10-08 11:21:00,2.55304,2.55371,2.54486,2.55218,13000000.0
2008-10-08 11:22:00,2.55118,2.55352,2.55047,2.55272,5130000.0
2008-10-08 11:23:00,2.55214,2.55289,2.54765,2.5509,12880000.0
2008-10-08 11:24:00,2.54956,2.55355,2.54652,2.55077,12250000.0
2008-10-08 11:25:00,2.54611,2.54737,2.54298,2.54298,12510000.0
2008-10-08 11:26:00,2.54545,2.54728,2.54228,2.54724,11630000.0
2008-10-08 11:27:00,2.54432,2.54673,2.54228,2.54631,7000000.0
2008-10-08 11:28:00,2.546,2.54866,2.54508,2.54773,6000000.0
2008-10-08 11:29:00,2.54701,2.54701,2.54385,2.54661,10500000.0
2008-10-08 11:30:00,2.54586,2.5472,2.54358,2.54712,6250000.0
2008-10-08 11:31:00,2.54926,2.54978,2.54597,2.54921,8880000.0
2008-10-08 11:32:00,2.54779,2.55241,2.54697,2.55241,11000000.0
2008-10-08 11:33:00,2.55169,2.55381,2.55011,2.55218,10750000.0
2008-10-08 11:34:00,2.55033,2.55421,2.54842,2.55391,5750000.0
2008-10-08 11:35:00,2.55264,2.56023,2.55264,2.56012,9250000.0
2008-10-08 11:36:00,2.55896,2.55899,2.55603,2.55899,5250000.0
2008-10-08 11:37:00,2.56108,2.56553,2.55855,2.56449,8250000.0
2008-10-08 11:38:00,2.56273,2.56475,2.55965,2.55965,6250000.0
2008-10-08 11:39:00,2.56016,2.56102,2.55633,2.55868,13130000.0
2008-10-08 11:40:00,2.55778,2.56156,2.55618,2.56134,10750000.0
2008-10-08 11:41:00,2.56221,2.56334,2.55774,2.56154,7500000.0
2008-10-08 11:42:00,2.56436,2.56639,2.56278,2.56427,13000000.0
2008-10-08 11:43:00,2.5659,2.56727,2.56123,2.56727,7250000.0
2008-10-08 11:44:00,2.5677,2.5677,2.56085,2.56172,6250000.0
2008-10-08 11:45:00,2.56388,2.56524,2.56172,2.56383,9250000.0
2008-10-08 11:46:00,2.56312,2.56393,2.56037,2.5606,10250000.0
2008-10-08 11:47:00,2.56336,2.56342,2.56133,2.56342,10500000.0
2008-10-08 11:48:00,2.5613,2.56381,2.5613,2.56224,5500000.0
2008-10-08 11:49:00,2.56066,2.56368,2.55744,2.56224,7500000.0
2008-10-08 11:50:00,2.56296,2.56346,2.55849,2.56149,6500000.0
2008-10-08 11:51:00,2.55898,2.56248,2.55779,2.5591,10750000.0
2008-10-08 11:52:00,2.56106,2.56118,2.55715,2.56023,10750000.0
2008-10-08 11:53:00,2.55609,2.56032,2.55609,2.55965,9250000.0
2008-10-08 11:54:00,2.55804,2.56172,2.5574,2.56084,9000000.0
2008-10-08 11:55:00,2.5602,2.56374,2.55849,2.56374,8880000.0
2008-10-08 11:56:00,2.56315,2.56424,2.55966,2.56417,7630000.0
2008-10-08 11:57:00,2.56322,2.56568,2.56153,2.56468,12880000.0
2008-10-08 11:58:00,2.56475,2.56506,2.55967,2.56223,9510000.0
2008-10-08 11:59:00,2.56347,2.56417,2.5613,2.56314,7380000.0
2008-10-08 12:00:00,2.56338,2.56399,2.5601,2.56266,14000000.0
2008-10-08 12:01:00,2.56144,2.56176,2.5546,2.55693,6750000.0
2008-10-08 12:02:00,2.55709,2.55907,2.55308,2.55907,9500000.0
2008-10-08 12:03:00,2.55857,2.56124,2.5579,2.55874,7000000.0
2008-10-08 12:04:00,2.56239,2.56239,2.55605,2.56093,6250000.0
2008-10-08 12:05:00,2.56021,2.56222,2.55949,2.56188,6250000.0
2008-10-08 12:06:00,2.55937,2.56082,2.55644,2.55715,13510000.0
2008-10-08 12:07:00,2.55971,2.56345,2.55925,2.56102,8250000.0
2008-10-08 12:08:00,2.56185,2.56488,2.55925,2.56176,10000000.0
2008-10-08 12:09:00,2.56167,2.56189,2.55635,2.5601,10000000.0
2008-10-08 12:10:00,2.56256,2.56256,2.55306,2.55834,10500000.0
2008-10-08 12:11:00,2.55687,2.55845,2.55126,2.55599,8750000.0
2008-10-08 12:12:00,2.55612,2.55856,2.55495,2.55513,9000000.0
2008-10-08 12:13:00,2.55281,2.55698,2.55281,2.55698,6250000.0
2008-10-08 12:14:00,2.55348,2.55505,2.55005,2.55456,8000000.0
2008-10-08 12:15:00,2.55324,2.55524,2.54996,2.55118,6250000.0
2008-10-08 12:16:00,2.5501,2.55389,2.54754,2.55336,15250000.0
2008-10-08 12:17:00,2.54991,2.5558,2.54991,2.5558,10500000.0
2008-10-08 12:18:00,2.55692,2.55692,2.55002,2.55421,7760000.0
2008-10-08 12:19:00,2.55397,2.55558,2.55149,2.55149,6750000.0
2008-10-08 12:20:00,2.55116,2.55399,2.54744,2.5514,10000000.0
2008-10-08 12:21:00,2.55251,2.55509,2.55101,2.55176,9750000.0
2008-10-08 12:22:00,2.55465,2.55652,2.55091,2.55599,8250000.0
2008-10-08 12:23:00,2.55654,2.55654,2.55339,2.55638,7380000.0
2008-10-08 12:24:00,2.55625,2.55669,2.55262,2.55262,12000000.0
2008-10-08 12:25:00,2.55221,2.55587,2.55221,2.55424,6500000.0
2008-10-08 12:26:00,2.55448,2.55495,2.54876,2.54876,10750000.0
2008-10-08 12:27:00,2.55353,2.55436,2.55058,2.55191,9250000.0
2008-10-08 12:28:00,2.5511,2.55295,2.54881,2.55021,8250000.0
2008-10-08 12:29:00,2.55098,2.5516,2.54603,2.54603,12250000.0
2008-10-08 12:30:00,2.54598,2.54929,2.54598,2.54644,10750000.0
2008-10-08 12:31:00,2.55135,2.5516,2.54708,2.54765,6250000.0
2008-10-08 12:32:00,2.5491,2.54993,2.54451,2.54635,8000000.0
2008-10-08 12:33:00,2.55005,2.55107,2.54444,2.54618,6250000.0
2008-10-08 12:34:00,2.5489,2.54975,2.545,2.54709,8750000.0
2008-10-08 12:35:00,2.54832,2.54837,2.54271,2.54553,6250000.0
2008-10-08 12:36:00,2.54776,2.54827,2.54147,2.54495,10000000.0
2008-10-08 12:37:00,2.54307,2.54606,2.54048,2.54061,10130000.0
2008-10-08 12:38:00,2.54404,2.54421,2.5409,2.54118,6000000.0
2008-10-08 12:39:00,2.54397,2.54586,2.54316,2.54437,7250000.0
2008-10-08 12:40:00,2.53986,2.54474,2.53986,2.54322,10000000.0
2008-10-08 12:41:00,2.54345,2.54413,2.54029,2.54088,8000000.0
2008-10-08 12:42:00,2.5435,2.5447,2.54272,2.5445,7880000.0
2008-10-08 12:43:00,2.54372,2.54445,2.54189,2.54334,16630000.0
2008-10-08 12:44:00,2.5433,2.5433,2.5343,2.54169,7000000.0
2008-10-08 12:45:00,2.54242,2.54396,2.53842,2.54263,9500000.0
2008-10-08 12:46:00,2.54177,2.54514,2.54177,2.54514,4880000.0
2008-10-08 12:47:00,2.54462,2.54462,2.5422,2.54244,6000000.0
2008-10-08 12:48:00,2.54488,2.54578,2.54057,2.54396,8250000.0
2008-10-08 12:49:00,2.54308,2.54492,2.53993,2.54492,9750000.0
2008-10-08 12:50:00,2.54413,2.54509,2.54331,2.54449,13500000.0
2008-10-08 12:51:00,2.54453,2.54461,2.53839,2.54389,8630000.0
2008-10-08 12:52:00,2.54562,2.5462,2.5415,2.54311,7750000.0
2008-10-08 12:53:00,2.54592,2.54798,2.54451,2.54622,8750000.0
2008-10-08 12:54:00,2.54408,2.54683,2.54234,2.5467,11250000.0
2008-10-08 12:55:00,2.54426,2.5478,2.54327,2.54597,14260000.0
2008-10-08 12:56:00,2.54569,2.54973,2.54366,2.54725,13000000.0
2008-10-08 12:57:00,2.54756,2.55098,2.5464,2.55098,8750000.0
2008-10-08 12:58:00,2.54773,2.55198,2.54773,2.55188,5250000.0
2008-10-08 12:59:00,2.55196,2.55295,2.54905,2.54907,15750000.0
2008-10-08 13:00:00,2.54878,2.54878,2.53068,2.53472,8630000.0
2008-10-08 13:01:00,2.53578,2.53578,2.51965,2.52153,7500000.0
2008-10-08 13:02:00,2.51984,2.52739,2.51591,2.52739,10750000.0
2008-10-08 13:03:00,2.52373,2.52781,2.52373,2.52762,12380000.0
2008-10-08 13:04:00,2.5295,2.53262,2.52773,2.52773,7750000.0
2008-10-08 13:05:00,2.52631,2.53008,2.52626,2.52896,11250000.0
2008-10-08 13:06:00,2.52602,2.52946,2.51778,2.51905,6250000.0
2008-10-08 13:07:00,2.51394,2.52082,2.5081,2.5081,10000000.0
2008-10-08 13:08:00,2.50677,2.51602,2.50639,2.51384,10750000.0
2008-10-08 13:09:00,2.51022,2.51531,2.50547,2.51458,5880000.0
2008-10-08 13:10:00,2.5129,2.51435,2.50818,2.51003,14380000.0
2008-10-08 13:11:00,2.51497,2.517,2.50971,2.517,8750000.0
2008-10-08 13:12:00,2.51188,2.52366,2.51188,2.51994,8000000.0
2008-10-08 13:13:00,2.51457,2.51912,2.51302,2.51894,10000000.0
2008-10-08 13:14:00,2.51279,2.52146,2.5115,2.51945,7750000.0
2008-10-08 13:15:00,2.52205,2.52424,2.51939,2.51939,7750000.0
2008-10-08 13:16:00,2.52006,2.52229,2.51721,2.52229,8130000.0
2008-10-08 13:17:00,2.52176,2.52327,2.51934,2.51979,15250000.0
2008-10-08 13:18:00,2.52086,2.5236,2.51813,2.52212,8000000.0
2008-10-08 13:19:00,2.52244,2.52347,2.5164,2.5164,8130000.0
2008-10-08 13:20:00,2.51853,2.52198,2.51396,2.51396,8500000.0
2008-10-08 13:21:00,2.51595,2.52255,2.51595,2.52255,9130000.0
2008-10-08 13:22:00,2.5185,2.51998,2.51443,2.51678,11000000.0
2008-10-08 13:23:00,2.51996,2.52244,2.51732,2.52003,9880000.0
2008-10-08 13:24:00,2.51957,2.5208,2.5133,2.51707,12750000.0
2008-10-08 13:25:00,2.51686,2.51896,2.51355,2.51896,14380000.0
2008-10-08 13:26:00,2.51783,2.51951,2.51414,2.51718,8000000.0
2008-10-08 13:27:00,2.51382,2.51895,2.51196,2.51676,8500000.0
2008-10-08 13:28:00,2.51644,2.52031,2.5146,2.5146,8500000.0
2008-10-08 13:29:00,2.5169,2.51973,2.51423,2.51423,9000000.0
2008-10-08 13:30:00,2.51429,2.51796,2.51429,2.51731,6880000.0
2008-10-08 13:31:00,2.51254,2.51673,2.51254,2.51489,9500000.0
2008-10-08 13:32:00,2.51553,2.51631,2.51268,2.51268,6750000.0
2008-10-08 13:33:00,2.51574,2.51917,2.51216,2.51389,15000000.0
2008-10-08 13:34:00,2.51486,2.51697,2.51294,2.51467,9500000.0
2008-10-08 13:35:00,2.51416,2.51718,2.5113,2.51704,14750000.0
2008-10-08 13:36:00,2.51602,2.51721,2.51172,2.51721,9750000.0
2008-10-08 13:37:00,2.51562,2.51732,2.50994,2.50994,7500000.0
2008-10-08 13:38:00,2.51602,2.51747,2.51385,2.51747,12750000.0
2008-10-08 13:39:00,2.51662,2.51754,2.51183,2.517,7500000.0
2008-10-08 13:40:00,2.51773,2.51923,2.51076,2.51274,11380000.0
2008-10-08 13:41:00,2.51851,2.52518,2.51357,2.52408,8750000.0
2008-10-08 13:42:00,2.52263,2.52795,2.51597,2.51995,9750000.0
2008-10-08 13:43:00,2.52048,2.52143,2.51456,2.51808,10000000.0
2008-10-08 13:44:00,2.52381,2.52462,2.51837,2.52137,8750000.0
2008-10-08 13:45:00,2.52477,2.52477,2.51754,2.52153,7500000.0
2008-10-08 13:46:00,2.5201,2.52446,2.51869,2.52402,9750000.0
2008-10-08 13:47:00,2.52872,2.53005,2.51856,2.52185,10880000.0
2008-10-08 13:48:00,2.52854,2.52854,2.51957,2.52363,5500000.0
2008-10-08 13:49:00,2.51785,2.5254,2.51733,2.52285,13500000.0
2008-10-08 13:50:00,2.51864,2.52585,2.51802,2.52585,5500000.0
2008-10-08 13:51:00,2.5224,2.52592,2.52102,2.52193,8250000.0
2008-10-08 13:52:00,2.52563,2.52733,2.52108,2.52547,7000000.0
2008-10-08 13:53:00,2.52683,2.52687,2.5206,2.52419,11250000.0
2008-10-08 13:54:00,2.52572,2.52657,2.52122,2.52122,7500000.0
2008-10-08 13:55:00,2.52318,2.52318,2.51898,2.52108,8500000.0
2008-10-08 13:56:00,2.51848,2.52159,2.51414,2.51635,9000000.0
2008-10-08 13:57:00,2.51538,2.52322,2.51414,2.5168,9380000.0
2008-10-08 13:58:00,2.52411,2.52546,2.51055,2.51055,14750000.0
2008-10-08 13:59:00,2.52245,2.52245,2.51049,2.51049,10250000.0
2008-10-08 14:00:00,2.51751,2.51751,2.51301,2.51339,5500000.0
2008-10-08 14:01:00,2.5097,2.516,2.5097,2.51067,9250000.0
2008-10-08 14:02:00,2.51098,2.51475,2.51098,2.51475,12000000.0
2008-10-08 14:03:00,2.50913,2.51463,2.50913,2.51212,11500000.0
2008-10-08 14:04:00,2.51079,2.51445,2.51079,2.51308,12500000.0
2008-10-08 14:05:00,2.51397,2.51604,2.51009,2.51208,7500000.0
2008-10-08 14:06:00,2.51254,2.51658,2.51008,2.51535,10250000.0
2008-10-08 14:07:00,2.51377,2.5157,2.51183,2.51554,11000000.0
2008-10-08 14:08:00,2.5157,2.51587,2.51216,2.51435,8380000.0
2008-10-08 14:09:00,2.51384,2.51545,2.51225,2.51475,9250000.0
2008-10-08 14:10:00,2.51451,2.51472,2.51254,2.51341,9380000.0
2008-10-08 14:11:00,2.51676,2.51717,2.51122,2.51576,9000000.0
2008-10-08 14:12:00,2.51433,2.51559,2.51184,2.51307,8880000.0
2008-10-08 14:13:00,2.51415,2.51415,2.51188,2.51327,6500000.0
2008-10-08 14:14:00,2.50911,2.51276,2.50616,2.50616,12250000.0
2008-10-08 14:15:00,2.50951,2.51176,2.5093,2.51176,7750000.0
2008-10-08 14:16:00,2.5086,2.51121,2.50602,2.51053,8500000.0
2008-10-08 14:17:00,2.50965,2.51175,2.50905,2.51155,9750000.0
2008-10-08 14:18:00,2.51077,2.51349,2.5098,2.51194,9500000.0
2008-10-08 14:19:00,2.51089,2.5146,2.51031,2.51031,5250000.0
2008-10-08 14:20:00,2.51084,2.51804,2.51084,2.51773,7630000.0
2008-10-08 14:21:00,2.51906,2.51942,2.51291,2.51671,7250000.0
2008-10-08 14:22:00,2.51554,2.51798,2.51384,2.51772,7000000.0
2008-10-08 14:23:00,2.51759,2.52035,2.51435,2.5167,7750000.0
2008-10-08 14:24:00,2.52007,2.52057,2.51498,2.51861,12000000.0
2008-10-08 14:25:00,2.52206,2.52251,2.51603,2.51951,10500000.0
2008-10-08 14:26:00,2.52231,2.52791,2.52034,2.52791,7750000.0
2008-10-08 14:27:00,2.53043,2.53043,2.52645,2.52848,7250000.0
2008-10-08 14:28:00,2.5284,2.52984,2.52556,2.52556,8750000.0
2008-10-08 14:29:00,2.53164,2.53467,2.52724,2.53467,10250000.0
2008-10-08 14:30:00,2.53915,2.54124,2.53398,2.53398,6010000.0
2008-10-08 14:31:00,2.5368,2.54338,2.5368,2.54181,7500000.0
2008-10-08 14:32:00,2.53967,2.54024,2.53429,2.53822,9380000.0
2008-10-08 14:33:00,2.54009,2.54035,2.53503,2.53711,8630000.0
2008-10-08 14:34:00,2.53832,2.53909,2.53589,2.53849,12500000.0
2008-10-08 14:35:00,2.53714,2.54427,2.5352,2.54427,12500000.0
2008-10-08 14:36:00,2.54336,2.54416,2.53711,2.53915,14500000.0
2008-10-08 14:37:00,2.54313,2.5438,2.53884,2.54194,6000000.0
2008-10-08 14:38:00,2.54181,2.54844,2.54137,2.54511,7500000.0
2008-10-08 14:39:00,2.5473,2.54775,2.54067,2.54067,5250000.0
2008-10-08 14:40:00,2.5472,2.5479,2.54451,2.54733,9130000.0
2008-10-08 14:41:00,2.54706,2.54706,2.54368,2.54483,8750000.0
2008-10-08 14:42:00,2.54198,2.54405,2.54161,2.54161,6750000.0
2008-10-08 14:43:00,2.54363,2.54449,2.53963,2.54383,11750000.0
2008-10-08 14:44:00,2.5422,2.54919,2.5422,2.54452,6130000.0
2008-10-08 14:45:00,2.54535,2.54983,2.54405,2.54405,9500000.0
2008-10-08 14:46:00,2.54647,2.55192,2.54453,2.55025,13500000.0
2008-10-08 14:47:00,2.5514,2.56116,2.54982,2.56116,8250000.0
2008-10-08 14:48:00,2.55909,2.56308,2.55383,2.5565,9500000.0
2008-10-08 14:49:00,2.56203,2.56203,2.55734,2.55992,6250000.0
2008-10-08 14:50:00,2.55652,2.55898,2.55377,2.55891,8000000.0
2008-10-08 14:51:00,2.561,2.56138,2.55729,2.55902,11000000.0
2008-10-08 14:52:00,2.56088,2.56156,2.55511,2.55608,12130000.0
2008-10-08 14:53:00,2.55744,2.56118,2.55744,2.55891,8000000.0
2008-10-08 14:54:00,2.55803,2.55992,2.55201,2.55701,12750000.0
2008-10-08 14:55:00,2.55998,2.56038,2.55707,2.55946,12510000.0
2008-10-08 14:56:00,2.55767,2.55918,2.55489,2.55489,11500000.0
2008-10-08 14:57:00,2.55356,2.55905,2.55356,2.5587,7500000.0
2008-10-08 14:58:00,2.55474,2.56106,2.55474,2.56048,7750000.0
2008-10-08 14:59:00,2.55879,2.56275,2.55878,2.56039,14880000.0
2008-10-08 15:00:00,2.56295,2.56528,2.55846,2.56359,12880000.0
2008-10-08 15:01:00,2.56262,2.56845,2.56251,2.5662,13380000.0
2008-10-08 15:02:00,2.55934,2.56672,2.55934,2.56672,9010000.0
2008-10-08 15:03:00,2.56412,2.56667,2.56127,2.56286,13380000.0
2008-10-08 15:04:00,2.56341,2.56399,2.5579,2.5618,8880000.0
2008-10-08 15:05:00,2.56597,2.56651,2.56223,2.56435,10750000.0
2008-10-08 15:06:00,2.56812,2.56903,2.56136,2.56903,6250000.0
2008-10-08 15:07:00,2.56586,2.5684,2.56437,2.56787,5500000.0
2008-10-08 15:08:00,2.56809,2.56809,2.56368,2.56653,6750000.0
2008-10-08 15:09:00,2.56437,2.56494,2.55892,2.56353,11630000.0
2008-10-08 15:10:00,2.56394,2.56394,2.55547,2.55674,7000000.0
2008-10-08 15:11:00,2.5564,2.55841,2.55366,2.55841,12750000.0
2008-10-08 15:12:00,2.56023,2.56057,2.55597,2.55749,9000000.0
2008-10-08 15:13:00,2.55378,2.55871,2.55378,2.55729,9500000.0
2008-10-08 15:14:00,2.55964,2.55964,2.55467,2.55467,6010000.0
2008-10-08 15:15:00,2.55835,2.56701,2.55564,2.55564,11000000.0
2008-10-08 15:16:00,2.56345,2.56345,2.55666,2.55666,10750000.0
2008-10-08 15:17:00,2.55815,2.55897,2.55319,2.55688,10750000.0
2008-10-08 15:18:00,2.55993,2.56043,2.55701,2.55701,5500000.0
2008-10-08 15:19:00,2.55962,2.55962,2.55306,2.55306,7000000.0
2008-10-08 15:20:00,2.5545,2.55733,2.55354,2.55644,10500000.0
2008-10-08 15:21:00,2.5577,2.5584,2.55147,2.55693,9500000.0
2008-10-08 15:22:00,2.55752,2.55815,2.55303,2.5532,18510000.0
2008-10-08 15:23:00,2.55822,2.55822,2.55087,2.55394,5500000.0
2008-10-08 15:24:00,2.55297,2.55667,2.55297,2.55481,9500000.0
2008-10-08 15:25:00,2.55702,2.55771,2.55586,2.5563,10500000.0
2008-10-08 15:26:00,2.55643,2.55861,2.55555,2.55829,13750000.0
2008-10-08 15:27:00,2.55495,2.5582,2.55495,2.55788,6250000.0
2008-10-08 15:28:00,2.55845,2.5591,2.55609,2.55681,5750000.0
2008-10-08 15:29:00,2.55423,2.55922,2.55423,2.55857,5250000.0
2008-10-08 15:30:00,2.55699,2.55837,2.55644,2.55823,8380000.0
2008-10-08 15:31:00,2.55869,2.55914,2.55578,2.55633,8500000.0
2008-10-08 15:32:00,2.55869,2.55886,2.55402,2.55846,10750000.0
2008-10-08 15:33:00,2.55568,2.55802,2.55099,2.55099,11380000.0
2008-10-08 15:34:00,2.55104,2.55104,2.54851,2.54947,7250000.0
2008-10-08 15:35:00,2.54668,2.54727,2.54227,2.54688,8500000.0
2008-10-08 15:36:00,2.54679,2.54817,2.54286,2.54561,10750000.0
2008-10-08 15:37:00,2.54576,2.5472,2.54303,2.5472,8250000.0
2008-10-08 15:38:00,2.53918,2.54507,2.53414,2.54245,11880000.0
2008-10-08 15:39:00,2.54377,2.54377,2.53647,2.53647,8250000.0
2008-10-08 15:40:00,2.53866,2.54106,2.53228,2.5405,8000000.0
2008-10-08 15:41:00,2.53418,2.54033,2.53418,2.53656,8500000.0
2008-10-08 15:42:00,2.53914,2.54005,2.53823,2.53965,9500000.0
2008-10-08 15:43:00,2.53409,2.53672,2.53325,2.53563,5500000.0
2008-10-08 15:44:00,2.53278,2.53696,2.529,2.529,10750000.0
2008-10-08 15:45:00,2.53079,2.53929,2.52917,2.53163,9640000.0
2008-10-08 15:46:00,2.53411,2.54054,2.53056,2.53056,11000000.0
2008-10-08 15:47:00,2.52938,2.5359,2.52922,2.52962,8880000.0
2008-10-08 15:48:00,2.53035,2.53138,2.52724,2.53138,7000000.0
2008-10-08 15:49:00,2.53077,2.5309,2.52383,2.52939,9750000.0
2008-10-08 15:50:00,2.52897,2.52987,2.52414,2.52744,12380000.0
2008-10-08 15:51:00,2.52597,2.52847,2.52176,2.52635,7380000.0
2008-10-08 15:52:00,2.52581,2.52857,2.52257,2.52622,7750000.0
2008-10-08 15:53:00,2.52632,2.5314,2.52625,2.53112,9250000.0
2008-10-08 15:54:00,2.53004,2.53324,2.52355,2.53324,8130000.0
2008-10-08 15:55:00,2.53294,2.53321,2.52732,2.53103,9750000.0
2008-10-08 15:56:00,2.52937,2.53197,2.52766,2.53087,6250000.0
2008-10-08 15:57:00,2.53265,2.5336,2.52656,2.52853,11250000.0
2008-10-08 15:58:00,2.53,2.53145,2.52682,2.52688,11630000.0
2008-10-08 15:59:00,2.53032,2.53061,2.52529,2.52969,8130000.0
2008-10-08 16:00:00,2.52937,2.52937,2.52486,2.52782,9130000.0
2008-10-08 16:01:00,2.52607,2.52858,2.52407,2.52407,12750000.0
2008-10-08 16:02:00,2.52849,2.53023,2.52505,2.52505,6000000.0
2008-10-08 16:03:00,2.52947,2.53015,2.52745,2.52853,6250000.0
2008-10-08 16:04:00,2.527,2.53148,2.52512,2.52609,7760000.0
2008-10-08 16:05:00,2.52931,2.5301,2.522,2.52707,9750000.0
2008-10-08 16:06:00,2.52785,2.52891,2.52626,2.52681,6630000.0
2008-10-08 16:07:00,2.52583,2.53083,2.52583,2.53083,10250000.0
2008-10-08 16:08:00,2.52828,2.53084,2.52646,2.52897,5500000.0
2008-10-08 16:09:00,2.53118,2.53284,2.52922,2.53284,12630000.0
2008-10-08 16:10:00,2.52875,2.5324,2.52601,2.5324,10000000.0
2008-10-08 16:11:00,2.53067,2.53184,2.52834,2.52932,10500000.0
2008-10-08 16:12:00,2.53068,2.53307,2.52782,2.52891,11000000.0
2008-10-08 16:13:00,2.53067,2.53209,2.52951,2.53204,5880000.0
2008-10-08 16:14:00,2.53051,2.53143,2.52624,2.53143,10880000.0
2008-10-08 16:15:00,2.52877,2.53015,2.52564,2.52864,7250000.0
2008-10-08 16:16:00,2.52741,2.53051,2.52303,2.5262,9130000.0
2008-10-08 16:17:00,2.5308,2.53272,2.52741,2.53272,9250000.0
2008-10-08 16:18:00,2.53013,2.53138,2.52661,2.52973,10750000.0
2008-10-08 16:19:00,2.52929,2.53202,2.52753,2.52784,13380000.0
2008-10-08 16:20:00,2.5276,2.53176,2.52411,2.53176,8380000.0
2008-10-08 16:21:00,2.53314,2.53314,2.52914,2.52926,6130000.0
2008-10-08 16:22:00,2.5339,2.5339,2.52679,2.5273,9000000.0
2008-10-08 16:23:00,2.53051,2.5319,2.52741,2.53052,6750000.0
2008-10-08 16:24:00,2.52753,2.53011,2.52278,2.52576,9250000.0
2008-10-08 16:25:00,2.52637,2.53014,2.52637,2.52929,7000000.0
2008-10-08 16:26:00,2.52997,2.53238,2.52788,2.53023,10250000.0
2008-10-08 16:27:00,2.5277,2.53139,2.52453,2.53139,10500000.0
2008-10-08 16:28:00,2.53079,2.53331,2.52842,2.53311,11000000.0
2008-10-08 16:29:00,2.53182,2.53182,2.52865,2.53165,6500000.0
2008-10-08 16:30:00,2.53037,2.53037,2.52548,2.52927,5250000.0
2008-10-08 16:31:00,2.52823,2.53037,2.527,2.52732,9250000.0
2008-10-08 16:32:00,2.52532,2.53023,2.52422,2.52586,7750000.0
2008-10-08 16:33:00,2.52702,2.53108,2.5231,2.52941,13000000.0
2008-10-08 16:34:00,2.52878,2.52997,2.52521,2.52913,11000000.0
2008-10-08 16:35:00,2.52952,2.53342,2.52855,2.53096,9130000.0
2008-10-08 16:36:00,2.53428,2.53471,2.52689,2.53135,15130000.0
2008-10-08 16:37:00,2.53044,2.53366,2.52718,2.53168,8250000.0
2008-10-08 16:38:00,2.52626,2.53476,2.52307,2.53476,11250000.0
2008-10-08 16:39:00,2.53469,2.53592,2.52544,2.53592,10000000.0
2008-10-08 16:40:00,2.53707,2.53945,2.53033,2.53945,7500000.0
2008-10-08 16:41:00,2.53942,2.54083,2.53161,2.53838,8250000.0
2008-10-08 16:42:00,2.53776,2.53864,2.5276,2.53864,7130000.0
2008-10-08 16:43:00,2.53887,2.5408,2.53554,2.53716,7880000.0
2008-10-08 16:44:00,2.53256,2.54304,2.53256,2.54304,9500000.0
2008-10-08 16:45:00,2.54516,2.54516,2.53915,2.54038,9500000.0
2008-10-08 16:46:00,2.53984,2.54161,2.53507,2.53507,11500000.0
2008-10-08 16:47:00,2.53714,2.5395,2.53501,2.53905,7500000.0
2008-10-08 16:48:00,2.53977,2.54036,2.53521,2.53947,8250000.0
2008-10-08 16:49:00,2.53872,2.54346,2.53833,2.54346,9250000.0
2008-10-08 16:50:00,2.54333,2.54333,2.53618,2.53977,8880000.0
2008-10-08 16:51:00,2.5434,2.5434,2.54009,2.54209,7750000.0
2008-10-08 16:52:00,2.54316,2.54316,2.53866,2.54028,5500000.0
2008-10-08 16:53:00,2.53888,2.54086,2.536,2.53972,6630000.0
2008-10-08 16:54:00,2.53644,2.54137,2.53585,2.54061,12750000.0
2008-10-08 16:55:00,2.53799,2.54117,2.536,2.536,6500000.0
2008-10-08 16:56:00,2.53861,2.54072,2.53776,2.54072,6750000.0
2008-10-08 16:57:00,2.53617,2.53857,2.53617,2.53857,8250000.0
2008-10-08 16:58:00,2.53778,2.54007,2.5352,2.53681,11630000.0
2008-10-08 16:59:00,2.54021,2.54215,2.53522,2.53866,9250000.0
2008-10-08 17:00:00,2.54308,2.54342,2.537,2.54174,6750000.0
2008-10-08 17:01:00,2.5393,2.54266,2.53641,2.54266,6750000.0
2008-10-08 17:02:00,2.54381,2.54381,2.53889,2.53889,6500000.0
2008-10-08 17:03:00,2.54202,2.54614,2.54067,2.5427,8880000.0
2008-10-08 17:04:00,2.54462,2.54462,2.54158,2.54435,8000000.0
2008-10-08 17:05:00,2.5432,2.54526,2.54074,2.54514,7000000.0
2008-10-08 17:06:00,2.54427,2.5466,2.53929,2.54225,10760000.0
2008-10-08 17:07:00,2.54288,2.54541,2.53945,2.54294,12500000.0
2008-10-08 17:08:00,2.53827,2.54326,2.53827,2.53953,11000000.0
2008-10-08 17:09:00,2.54119,2.5435,2.53956,2.54109,6500000.0
2008-10-08 17:10:00,2.53724,2.54417,2.53724,2.53965,8500000.0
2008-10-08 17:11:00,2.53977,2.54425,2.53977,2.54222,7750000.0
2008-10-08 17:12:00,2.53982,2.54113,2.53705,2.53705,5250000.0
2008-10-08 17:13:00,2.54044,2.54109,2.5387,2.54088,9500000.0
2008-10-08 17:14:00,2.53938,2.53938,2.53552,2.53552,8250000.0
2008-10-08 17:15:00,2.53887,2.53904,2.53449,2.5347,10500000.0
2008-10-08 17:16:00,2.53939,2.54054,2.53608,2.54054,7000000.0
2008-10-08 17:17:00,2.5371,2.53892,2.53529,2.53529,9250000.0
2008-10-08 17:18:00,2.53818,2.53818,2.53272,2.53664,10880000.0
2008-10-08 17:19:00,2.53686,2.53904,2.53287,2.53571,10750000.0
2008-10-08 17:20:00,2.53525,2.53657,2.53377,2.53656,8750000.0
2008-10-08 17:21:00,2.5368,2.53764,2.53424,2.536,8750000.0
2008-10-08 17:22:00,2.53608,2.53697,2.53387,2.53682,8880000.0
2008-10-08 17:23:00,2.5366,2.53978,2.53387,2.53978,7880000.0
2008-10-08 17:24:00,2.53843,2.54179,2.53843,2.54169,7130000.0
2008-10-08 17:25:00,2.53726,2.54209,2.53726,2.53857,10000000.0
2008-10-08 17:26:00,2.53998,2.54198,2.5373,2.54039,7500000.0
2008-10-08 17:27:00,2.53658,2.54026,2.53579,2.53971,11500000.0
2008-10-08 17:28:00,2.54131,2.54282,2.53949,2.54282,8130000.0
2008-10-08 17:29:00,2.54141,2.5458,2.54109,2.5458,6750000.0
2008-10-08 17:30:00,2.54316,2.54493,2.54261,2.54261,7630000.0
2008-10-08 17:31:00,2.54521,2.54543,2.54186,2.54543,6750000.0
2008-10-08 17:32:00,2.54374,2.54602,2.54222,2.54222,7000000.0
2008-10-08 17:33:00,2.54465,2.54925,2.54461,2.54649,9000000.0
2008-10-08 17:34:00,2.5489,2.5489,2.54412,2.54596,9250000.0
2008-10-08 17:35:00,2.54336,2.54865,2.54336,2.54586,6750000.0
2008-10-08 17:36:00,2.54706,2.54793,2.54211,2.54793,6250000.0
2008-10-08 17:37:00,2.54935,2.5519,2.54852,2.55013,10250000.0
2008-10-08 17:38:00,2.54958,2.55173,2.54782,2.55152,13750000.0
2008-10-08 17:39:00,2.54901,2.5494,2.54797,2.54866,7500000.0
2008-10-08 17:40:00,2.54721,2.54799,2.54485,2.54535,10130000.0
2008-10-08 17:41:00,2.54668,2.54767,2.54527,2.54767,12750000.0
2008-10-08 17:42:00,2.54608,2.54671,2.54273,2.54555,10000000.0
2008-10-08 17:43:00,2.5433,2.54441,2.54204,2.54441,5500000.0
2008-10-08 17:44:00,2.54432,2.54473,2.54152,2.54473,6000000.0
2008-10-08 17:45:00,2.54316,2.54442,2.54216,2.54296,6250000.0
2008-10-08 17:46:00,2.54562,2.54562,2.54108,2.54166,11000000.0
2008-10-08 17:47:00,2.54507,2.54512,2.54052,2.54326,8250000.0
2008-10-08 17:48:00,2.54205,2.54451,2.53988,2.5423,6500000.0
2008-10-08 17:49:00,2.54092,2.54405,2.5394,2.54405,10380000.0
2008-10-08 17:50:00,2.54383,2.5451,2.54131,2.54431,9250000.0
2008-10-08 17:51:00,2.54163,2.54462,2.54163,2.5427,10880000.0
2008-10-08 17:52:00,2.54506,2.5456,2.54293,2.54306,5750000.0
2008-10-08 17:53:00,2.54505,2.54549,2.54167,2.5454,12250000.0
2008-10-08 17:54:00,2.54497,2.54642,2.54348,2.54473,9250000.0
2008-10-08 17:55:00,2.54478,2.54569,2.54237,2.54299,5750000.0
2008-10-08 17:56:00,2.54621,2.54818,2.5425,2.54511,13250000.0
2008-10-08 17:57:00,2.54472,2.54868,2.54336,2.54336,7000000.0
2008-10-08 17:58:00,2.54657,2.55041,2.5437,2.54805,6500000.0
2008-10-08 17:59:00,2.55202,2.55216,2.54707,2.54961,5250000.0
2008-10-08 18:00:00,2.54999,2.55174,2.54554,2.54823,14130000.0
2008-10-08 18:01:00,2.55071,2.55071,2.54481,2.54798,12500000.0
2008-10-08 18:02:00,2.54898,2.55061,2.54695,2.54861,16500000.0
2008-10-08 18:03:00,2.54924,2.54924,2.54596,2.54806,8130000.0
2008-10-08 18:04:00,2.54604,2.54706,2.54409,2.54669,5630000.0
2008-10-08 18:05:00,2.54766,2.54842,2.54462,2.54762,16380000.0
2008-10-08 18:06:00,2.5478,2.54877,2.54497,2.54877,9500000.0
2008-10-08 18:07:00,2.54885,2.54913,2.54456,2.54771,9380000.0
2008-10-08 18:08:00,2.55024,2.55033,2.54698,2.5487,6250000.0
2008-10-08 18:09:00,2.55088,2.5509,2.54781,2.54873,8750000.0
2008-10-08 18:10:00,2.54856,2.5509,2.54708,2.54958,7000000.0
2008-10-08 18:11:00,2.54953,2.54999,2.54584,2.54918,7500000.0
2008-10-08 18:12:00,2.54782,2.55054,2.54577,2.54876,5750000.0
2008-10-08 18:13:00,2.54795,2.54906,2.54645,2.54867,5500000.0
2008-10-08 18:14:00,2.54938,2.54938,2.54636,2.54911,12000000.0
2008-10-08 18:15:00,2.54887,2.55004,2.54612,2.54979,8130000.0
2008-10-08 18:16:00,2.54717,2.54961,2.54591,2.54911,11750000.0
2008-10-08 18:17:00,2.54567,2.54924,2.54392,2.5487,22000000.0
2008-10-08 18:18:00,2.54611,2.54886,2.54331,2.54331,14000000.0
2008-10-08 18:19:00,2.54866,2.54866,2.54322,2.54694,5500000.0
2008-10-08 18:20:00,2.54781,2.54937,2.54521,2.54861,8250000.0
2008-10-08 18:21:00,2.54824,2.54888,2.54486,2.54744,5500000.0
2008-10-08 18:22:00,2.54644,2.55043,2.54534,2.54991,11630000.0
2008-10-08 18:23:00,2.54938,2.54938,2.54519,2.5491,6750000.0
2008-10-08 18:24:00,2.54686,2.54886,2.54372,2.54886,11510000.0
2008-10-08 18:25:00,2.54628,2.55002,2.54628,2.54851,6880000.0
2008-10-08 18:26:00,2.5481,2.55026,2.54639,2.55026,7750000.0
2008-10-08 18:27:00,2.54907,2.54956,2.54515,2.5495,9750000.0
2008-10-08 18:28:00,2.55004,2.55004,2.54561,2.54788,7500000.0
2008-10-08 18:29:00,2.54693,2.54973,2.54604,2.54973,6130000.0
2008-10-08 18:30:00,2.55021,2.5506,2.54487,2.54915,16000000.0
2008-10-08 18:31:00,2.55098,2.55098,2.54891,2.54986,8750000.0
2008-10-08 18:32:00,2.54836,2.54993,2.54563,2.54758,9750000.0
2008-10-08 18:33:00,2.54649,2.54738,2.54503,2.5465,6250000.0
2008-10-08 18:34:00,2.54763,2.54933,2.54346,2.54346,12250000.0
2008-10-08 18:35:00,2.54932,2.54932,2.54426,2.54795,5250000.0
2008-10-08 18:36:00,2.54855,2.54876,2.54476,2.54876,12630000.0
2008-10-08 18:37:00,2.54606,2.5477,2.542,2.54644,11250000.0
2008-10-08 18:38:00,2.54528,2.5481,2.5429,2.54781,12250000.0
2008-10-08 18:39:00,2.54476,2.5479,2.54476,2.54767,10250000.0
2008-10-08 18:40:00,2.54651,2.54651,2.54198,2.54617,5750000.0
2008-10-08 18:41:00,2.54657,2.54662,2.54165,2.54202,8750000.0
2008-10-08 18:42:00,2.54478,2.54607,2.54277,2.54607,9750000.0
2008-10-08 18:43:00,2.54659,2.54917,2.54422,2.54841,12500000.0
2008-10-08 18:44:00,2.54851,2.54957,2.54373,2.54957,15500000.0
2008-10-08 18:45:00,2.54857,2.55054,2.54574,2.54861,9250000.0
2008-10-08 18:46:00,2.55042,2.55058,2.54333,2.55058,9250000.0
2008-10-08 18:47:00,2.54915,2.55158,2.54679,2.55158,9750000.0
2008-10-08 18:48:00,2.54896,2.55074,2.548,2.54954,8500000.0
2008-10-08 18:49:00,2.54943,2.54998,2.54777,2.5492,6250000.0
2008-10-08 18:50:00,2.54849,2.54849,2.54648,2.54821,10250000.0
2008-10-08 18:51:00,2.54698,2.54766,2.54201,2.54201,8500000.0
2008-10-08 18:52:00,2.54781,2.54833,2.54528,2.54833,7750000.0
2008-10-08 18:53:00,2.54922,2.54989,2.54738,2.54989,10500000.0
2008-10-08 18:54:00,2.55116,2.55124,2.54865,2.54988,11260000.0
2008-10-08 18:55:00,2.54931,2.55221,2.54884,2.55167,6000000.0
2008-10-08 18:56:00,2.55289,2.55289,2.54651,2.54993,12750000.0
2008-10-08 18:57:00,2.5506,2.55358,2.54934,2.5509,8000000.0
2008-10-08 18:58:00,2.55157,2.55412,2.54865,2.55216,12750000.0
2008-10-08 18:59:00,2.55008,2.55413,2.54796,2.55413,5500000.0
2008-10-08 19:00:00,2.55144,2.55295,2.54495,2.55137,13250000.0
2008-10-08 19:01:00,2.54927,2.55114,2.54709,2.55114,5250000.0
2008-10-08 19:02:00,2.54782,2.54939,2.54088,2.54656,11500000.0
2008-10-08 19:03:00,2.54626,2.54844,2.54515,2.54687,9250000.0
2008-10-08 19:04:00,2.54551,2.54809,2.54445,2.54809,5500000.0
2008-10-08 19:05:00,2.54696,2.54886,2.54471,2.5475,7250000.0
2008-10-08 19:06:00,2.54445,2.54937,2.5444,2.54494,11750000.0
2008-10-08 19:07:00,2.54526,2.54633,2.54273,2.54273,15000000.0
2008-10-08 19:08:00,2.54345,2.54712,2.54218,2.54218,10750000.0
2008-10-08 19:09:00,2.54229,2.54438,2.54229,2.54347,8750000.0
2008-10-08 19:10:00,2.54178,2.54789,2.54178,2.54508,5250000.0
2008-10-08 19:11:00,2.5454,2.54599,2.54096,2.5449,12500000.0
2008-10-08 19:12:00,2.54546,2.54557,2.543,2.5446,11250000.0
2008-10-08 19:13:00,2.54485,2.54485,2.54088,2.54442,5750000.0
2008-10-08 19:14:00,2.54162,2.54487,2.54113,2.54271,8250000.0
2008-10-08 19:15:00,2.5434,2.54375,2.538,2.53969,15750000.0
2008-10-08 19:16:00,2.54201,2.54252,2.53674,2.54111,14000000.0
2008-10-08 19:17:00,2.53816,2.54163,2.53816,2.53981,10750000.0
2008-10-08 19:18:00,2.53646,2.53773,2.53083,2.53313,14750000.0
2008-10-08 19:19:00,2.5352,2.53599,2.52962,2.52962,10250000.0
2008-10-08 19:20:00,2.53682,2.53712,2.52977,2.52977,10250000.0
2008-10-08 19:21:00,2.53301,2.53314,2.52527,2.52928,8750000.0
2008-10-08 19:22:00,2.53276,2.53313,2.52928,2.53209,10250000.0
2008-10-08 19:23:00,2.53072,2.53135,2.52637,2.52653,9380000.0
2008-10-08 19:24:00,2.52551,2.5256,2.52225,2.5256,5500000.0
2008-10-08 19:25:00,2.52493,2.52578,2.52063,2.52353,5250000.0
2008-10-08 19:26:00,2.52267,2.52636,2.52267,2.5259,7000000.0
2008-10-08 19:27:00,2.52301,2.52971,2.52301,2.52882,8000000.0
2008-10-08 19:28:00,2.52954,2.53023,2.52413,2.52676,6130000.0
2008-10-08 19:29:00,2.53119,2.53303,2.52718,2.53048,14130000.0
2008-10-08 19:30:00,2.53415,2.53415,2.53093,2.53233,5250000.0
2008-10-08 19:31:00,2.53236,2.53509,2.5296,2.5326,11500000.0
2008-10-08 19:32:00,2.53442,2.53442,2.53083,2.53232,7750000.0
2008-10-08 19:33:00,2.53447,2.53509,2.52998,2.53387,12500000.0
2008-10-08 19:34:00,2.53227,2.53457,2.5314,2.53327,15500000.0
2008-10-08 19:35:00,2.53279,2.53467,2.52985,2.53467,8880000.0
2008-10-08 19:36:00,2.53036,2.53259,2.52941,2.53222,5750000.0
2008-10-08 19:37:00,2.53337,2.53337,2.52843,2.53226,11250000.0
2008-10-08 19:38:00,2.53044,2.53134,2.52726,2.52726,7000000.0
2008-10-08 19:39:00,2.52948,2.52995,2.52782,2.52966,8750000.0
2008-10-08 19:40:00,2.53399,2.53407,2.53003,2.53003,7630000.0
2008-10-08 19:41:00,2.53089,2.53166,2.52657,2.52657,6260000.0
2008-10-08 19:42:00,2.53037,2.53068,2.53006,2.53019,7000000.0
2008-10-08 19:43:00,2.52858,2.53005,2.52809,2.52841,8500000.0
2008-10-08 19:44:00,2.52801,2.52904,2.52461,2.52734,8750000.0
2008-10-08 19:45:00,2.52793,2.52898,2.52575,2.5288,11750000.0
2008-10-08 19:46:00,2.52882,2.52916,2.52774,2.52807,5880000.0
2008-10-08 19:47:00,2.52668,2.53027,2.52668,2.53027,7750000.0
2008-10-08 19:48:00,2.53116,2.53256,2.5302,2.53242,6250000.0
2008-10-08 19:49:00,2.52821,2.53209,2.52821,2.52906,8250000.0
2008-10-08 19:50:00,2.53187,2.5322,2.52671,2.5322,8750000.0
2008-10-08 19:51:00,2.53068,2.53142,2.52786,2.53071,9630000.0
2008-10-08 19:52:00,2.52948,2.5315,2.52704,2.53056,6630000.0
2008-10-08 19:53:00,2.53074,2.53168,2.52728,2.52907,7880000.0
2008-10-08 19:54:00,2.52922,2.53033,2.5256,2.52804,8500000.0
2008-10-08 19:55:00,2.52699,2.52699,2.52119,2.52209,10880000.0
2008-10-08 19:56:00,2.52305,2.52318,2.51883,2.52285,10880000.0
2008-10-08 19:57:00,2.52431,2.52431,2.5177,2.51858,17630000.0
2008-10-08 19:58:00,2.52122,2.52329,2.51966,2.52117,15630000.0
2008-10-08 19:59:00,2.51967,2.52371,2.51788,2.52371,5750000.0
2008-10-08 20:00:00,2.52298,2.52553,2.52222,2.52553,10000000.0
2008-10-08 20:01:00,2.52258,2.52528,2.52258,2.52277,11880000.0
2008-10-08 20:02:00,2.52407,2.52539,2.52264,2.52376,10000000.0
2008-10-08 20:03:00,2.52543,2.5255,2.52211,2.52428,7500000.0
2008-10-08 20:04:00,2.5243,2.5243,2.52179,2.52193,7000000.0
2008-10-08 20:05:00,2.52234,2.52258,2.51914,2.52256,15750000.0
2008-10-08 20:06:00,2.52082,2.52207,2.51761,2.52105,8500000.0
2008-10-08 20:07:00,2.52183,2.5233,2.52015,2.5233,11130000.0
2008-10-08 20:08:00,2.52,2.52445,2.52,2.52137,8000000.0
2008-10-08 20:09:00,2.52398,2.52732,2.52111,2.52503,12000000.0
2008-10-08 20:10:00,2.52359,2.52542,2.52212,2.52299,7250000.0
2008-10-08 20:11:00,2.52335,2.52481,2.52181,2.52471,11000000.0
2008-10-08 20:12:00,2.52731,2.52731,2.52285,2.52545,8250000.0
2008-10-08 20:13:00,2.52605,2.52605,2.51815,2.52348,6250000.0
2008-10-08 20:14:00,2.5241,2.52669,2.52223,2.52581,9380000.0
2008-10-08 20:15:00,2.52407,2.52544,2.52178,2.52178,13250000.0
2008-10-08 20:16:00,2.52188,2.52548,2.52188,2.52468,8250000.0
2008-10-08 20:17:00,2.51986,2.52491,2.51986,2.52094,7380000.0
2008-10-08 20:18:00,2.5247,2.52784,2.52079,2.52577,7500000.0
2008-10-08 20:19:00,2.52363,2.52619,2.51961,2.52405,10130000.0
2008-10-08 20:20:00,2.52366,2.52551,2.52021,2.52083,11500000.0
2008-10-08 20:21:00,2.52253,2.52428,2.52037,2.52271,9250000.0
2008-10-08 20:22:00,2.52291,2.52365,2.52216,2.52216,8250000.0
2008-10-08 20:23:00,2.52238,2.52433,2.51946,2.51978,6750000.0
2008-10-08 20:24:00,2.52131,2.52399,2.52069,2.52069,10500000.0
2008-10-08 20:25:00,2.52206,2.52376,2.51986,2.52376,9500000.0
2008-10-08 20:26:00,2.52287,2.52535,2.51871,2.52077,10500000.0
2008-10-08 20:27:00,2.52386,2.52386,2.51986,2.5211,6250000.0
2008-10-08 20:28:00,2.52391,2.5247,2.52197,2.52197,10000000.0
2008-10-08 20:29:00,2.52188,2.52236,2.51995,2.52005,10750000.0
2008-10-08 20:30:00,2.5218,2.52209,2.51696,2.52063,14500000.0
2008-10-08 20:31:00,2.52149,2.52185,2.51838,2.51838,7000000.0
2008-10-08 20:32:00,2.5199,2.52053,2.5177,2.51991,8000000.0
2008-10-08 20:33:00,2.52081,2.52148,2.51443,2.51443,11630000.0
2008-10-08 20:34:00,2.51908,2.52128,2.5187,2.52096,7750000.0
2008-10-08 20:35:00,2.52237,2.52296,2.51724,2.51939,5500000.0
2008-10-08 20:36:00,2.5202,2.52059,2.51745,2.51745,6250000.0
2008-10-08 20:37:00,2.51903,2.51903,2.51544,2.5171,10000000.0
2008-10-08 20:38:00,2.51898,2.51898,2.51506,2.51894,14510000.0
2008-10-08 20:39:00,2.51748,2.51993,2.51473,2.51473,5500000.0
2008-10-08 20:40:00,2.51684,2.52059,2.51507,2.51882,15000000.0
2008-10-08 20:41:00,2.51856,2.52099,2.51574,2.52099,19880000.0
2008-10-08 20:42:00,2.5186,2.52143,2.5186,2.52041,8750000.0
2008-10-08 20:43:00,2.52027,2.52284,2.51747,2.52111,5250000.0
2008-10-08 20:44:00,2.52517,2.52751,2.52066,2.52635,10750000.0
2008-10-08 20:45:00,2.52639,2.5269,2.52451,2.5269,5500000.0
2008-10-08 20:46:00,2.5218,2.52587,2.52083,2.52405,5250000.0
2008-10-08 20:47:00,2.52541,2.52562,2.52115,2.52381,8510000.0
2008-10-08 20:48:00,2.52696,2.52779,2.52081,2.52438,5500000.0
2008-10-08 20:49:00,2.52373,2.52618,2.52127,2.52398,7750000.0
2008-10-08 20:50:00,2.52538,2.52797,2.52389,2.52524,12510000.0
2008-10-08 20:51:00,2.52139,2.5283,2.52139,2.52539,7000000.0
2008-10-08 20:52:00,2.52652,2.52667,2.5238,2.52466,9380000.0
2008-10-08 20:53:00,2.52725,2.52725,2.52235,2.52646,7000000.0
2008-10-08 20:54:00,2.52696,2.52815,2.52345,2.52815,8250000.0
2008-10-08 20:55:00,2.52609,2.52872,2.5242,2.52534,16000000.0
2008-10-08 20:56:00,2.52393,2.52753,2.52367,2.52445,5500000.0
2008-10-08 20:57:00,2.52535,2.52818,2.52133,2.52818,13000000.0
2008-10-08 20:58:00,2.5278,2.52872,2.52556,2.52677,9750000.0
2008-10-08 20:59:00,2.52894,2.52955,2.52467,2.52692,10000000.0
2008-10-08 21:00:00,2.52649,2.52864,2.52547,2.52689,7760000.0
2008-10-08 21:01:00,2.52689,2.5297,2.52628,2.5297,7500000.0
2008-10-08 21:02:00,2.52845,2.53173,2.52553,2.52553,12130000.0
2008-10-08 21:03:00,2.52926,2.5307,2.52852,2.52852,10250000.0
2008-10-08 21:04:00,2.52949,2.53111,2.52909,2.52993,6000000.0
2008-10-08 21:05:00,2.53134,2.53163,2.52893,2.53118,6500000.0
2008-10-08 21:06:00,2.52936,2.53106,2.52758,2.52932,5250000.0
2008-10-08 21:07:00,2.52931,2.52998,2.52686,2.52871,8000000.0
2008-10-08 21:08:00,2.53031,2.53031,2.52703,2.53006,11500000.0
2008-10-08 21:09:00,2.52983,2.52983,2.52674,2.52727,7750000.0
2008-10-08 21:10:00,2.52407,2.52946,2.52407,2.52586,7250000.0
2008-10-08 21:11:00,2.52705,2.52906,2.52634,2.52906,5130000.0
2008-10-08 21:12:00,2.52856,2.52938,2.52606,2.52661,5500000.0
2008-10-08 21:13:00,2.52938,2.52968,2.52472,2.52786,9750000.0
2008-10-08 21:14:00,2.52809,2.5298,2.52478,2.52478,6640000.0
2008-10-08 21:15:00,2.52962,2.52962,2.52383,2.52606,8000000.0
2008-10-08 21:16:00,2.52805,2.53083,2.52784,2.52784,7750000.0
2008-10-08 21:17:00,2.5274,2.53226,2.5274,2.52951,10500000.0
2008-10-08 21:18:00,2.52893,2.53052,2.52693,2.53047,8750000.0
2008-10-08 21:19:00,2.53011,2.53064,2.52703,2.53032,7750000.0
2008-10-08 21:20:00,2.5288,2.52932,2.52563,2.52928,7500000.0
2008-10-08 21:21:00,2.52803,2.52836,2.52565,2.52697,10500000.0
2008-10-08 21:22:00,2.52219,2.52995,2.52219,2.52497,11000000.0
2008-10-08 21:23:00,2.52944,2.52967,2.52835,2.52835,5750000.0
2008-10-08 21:24:00,2.52813,2.52981,2.5263,2.52697,9250000.0
2008-10-08 21:25:00,2.5302,2.53027,2.52538,2.52856,11250000.0
2008-10-08 21:26:00,2.52576,2.52953,2.52576,2.52862,6250000.0
2008-10-08 21:27:00,2.52676,2.52921,2.52539,2.52539,7750000.0
2008-10-08 21:28:00,2.52825,2.52997,2.52273,2.52585,6250000.0
2008-10-08 21:29:00,2.52636,2.5297,2.52484,2.5297,6750000.0
2008-10-08 21:30:00,2.52893,2.52893,2.52277,2.52845,11630000.0
2008-10-08 21:31:00,2.5247,2.52805,2.52398,2.52398,11000000.0
2008-10-08 21:32:00,2.52375,2.52898,2.52375,2.52898,5750000.0
2008-10-08 21:33:00,2.52862,2.5293,2.5257,2.5269,7250000.0
2008-10-08 21:34:00,2.52827,2.52906,2.52545,2.5271,7750000.0
2008-10-08 21:35:00,2.52252,2.5281,2.52252,2.5281,7000000.0
2008-10-08 21:36:00,2.52648,2.5279,2.52598,2.52598,8500000.0
2008-10-08 21:37:00,2.52694,2.52774,2.52116,2.52774,7380000.0
2008-10-08 21:38:00,2.52428,2.5274,2.524,2.52425,13750000.0
2008-10-08 21:39:00,2.52504,2.5283,2.52368,2.52493,10380000.0
2008-10-08 21:40:00,2.52484,2.52531,2.52041,2.52349,5750000.0
2008-10-08 21:41:00,2.52611,2.52632,2.52038,2.52038,9750000.0
2008-10-08 21:42:00,2.52635,2.52657,2.52515,2.52551,9000000.0
2008-10-08 21:43:00,2.52645,2.52698,2.5246,2.52612,7750000.0
2008-10-08 21:44:00,2.52747,2.52747,2.51983,2.52366,10250000.0
2008-10-08 21:45:00,2.52462,2.52572,2.52394,2.52394,8750000.0
2008-10-08 21:46:00,2.52669,2.52669,2.52192,2.52391,8750000.0
2008-10-08 21:47:00,2.52413,2.52594,2.52195,2.52594,8750000.0
2008-10-08 21:48:00,2.5241,2.5254,2.52012,2.524,9000000.0
2008-10-08 21:49:00,2.52539,2.52609,2.51986,2.51986,5500000.0
2008-10-08 21:50:00,2.52324,2.5251,2.52046,2.52348,8380000.0
2008-10-08 21:51:00,2.52476,2.52574,2.52342,2.52382,7750000.0
2008-10-08 21:52:00,2.52303,2.52361,2.51951,2.52131,5250000.0
2008-10-08 21:53:00,2.52567,2.52567,2.5224,2.5224,6380000.0
2008-10-08 21:54:00,2.52521,2.52651,2.52287,2.52651,6000000.0
2008-10-08 21:55:00,2.52636,2.52693,2.52569,2.52638,8630000.0
2008-10-08 21:56:00,2.52622,2.52649,2.52184,2.52184,8000000.0
2008-10-08 21:57:00,2.5258,2.52843,2.52456,2.52456,10750000.0
2008-10-08 21:58:00,2.52792,2.52873,2.52651,2.52651,13000000.0
2008-10-08 21:59:00,2.5261,2.52865,2.52238,2.52238,10010000.0
2008-10-08 22:00:00,2.52739,2.52933,2.52595,2.52772,7130000.0
2008-10-08 22:01:00,2.52873,2.52953,2.52785,2.52846,6000000.0
2008-10-08 22:02:00,2.52949,2.53081,2.52706,2.52865,6250000.0
2008-10-08 22:03:00,2.52747,2.52926,2.52489,2.52812,7500000.0
2008-10-08 22:04:00,2.52481,2.53004,2.52481,2.53,8250000.0
2008-10-08 22:05:00,2.52888,2.52971,2.52481,2.52481,5880000.0
2008-10-08 22:06:00,2.52968,2.53035,2.52865,2.5303,8750000.0
2008-10-08 22:07:00,2.52935,2.53105,2.52651,2.52651,6500000.0
2008-10-08 22:08:00,2.53111,2.53136,2.52911,2.53075,8250000.0
2008-10-08 22:09:00,2.53013,2.53197,2.527,2.53128,8130000.0
2008-10-08 22:10:00,2.52791,2.53156,2.52629,2.5296,9250000.0
2008-10-08 22:11:00,2.5272,2.53061,2.5272,2.52751,5750000.0
2008-10-08 22:12:00,2.52912,2.53129,2.52705,2.52887,5500000.0
2008-10-08 22:13:00,2.52807,2.52917,2.52806,2.5285,9250000.0
2008-10-08 22:14:00,2.5293,2.52932,2.52629,2.52629,9500000.0
2008-10-08 22:15:00,2.53098,2.53098,2.52816,2.52816,5880000.0
2008-10-08 22:16:00,2.52777,2.52958,2.52575,2.52768,8750000.0
2008-10-08 22:17:00,2.52892,2.52892,2.52358,2.52772,8500000.0
2008-10-08 22:18:00,2.52822,2.52822,2.52598,2.52815,8260000.0
2008-10-08 22:19:00,2.52363,2.52865,2.52363,2.5279,6500000.0
2008-10-08 22:20:00,2.52717,2.5276,2.52395,2.52395,7380000.0
2008-10-08 22:21:00,2.52747,2.52827,2.52628,2.52628,10380000.0
2008-10-08 22:22:00,2.52868,2.52918,2.52567,2.52855,7630000.0
2008-10-08 22:23:00,2.52544,2.52908,2.52353,2.52353,11250000.0
2008-10-08 22:24:00,2.52876,2.5291,2.5242,2.5242,9000000.0
2008-10-08 22:25:00,2.52612,2.52888,2.51986,2.52802,6250000.0
2008-10-08 22:26:00,2.52261,2.52727,2.52201,2.52283,10750000.0
2008-10-08 22:27:00,2.52739,2.52886,2.52151,2.52404,6750000.0
2008-10-08 22:28:00,2.52199,2.52693,2.52013,2.52546,9500000.0
2008-10-08 22:29:00,2.52871,2.52871,2.5226,2.52682,12000000.0
2008-10-08 22:30:00,2.52401,2.5257,2.51865,2.52166,8500000.0
2008-10-08 22:31:00,2.5283,2.5283,2.51986,2.52252,7130000.0
2008-10-08 22:32:00,2.52617,2.52789,2.52287,2.52789,9250000.0
2008-10-08 22:33:00,2.5221,2.52803,2.52155,2.52797,10000000.0
2008-10-08 22:34:00,2.52598,2.52763,2.52598,2.52713,5250000.0
2008-10-08 22:35:00,2.52678,2.52866,2.52431,2.52866,7000000.0
2008-10-08 22:36:00,2.52981,2.52981,2.52658,2.52658,4250000.0
2008-10-08 22:37:00,2.52481,2.52737,2.52169,2.52723,9500000.0
2008-10-08 22:38:00,2.52386,2.52741,2.52114,2.52695,9000000.0
2008-10-08 22:39:00,2.52243,2.52738,2.52243,2.52439,6500000.0
2008-10-08 22:40:00,2.5279,2.5279,2.52391,2.52391,6000000.0
2008-10-08 22:41:00,2.52808,2.52846,2.52489,2.52651,8250000.0
2008-10-08 22:42:00,2.52656,2.52681,2.52197,2.52197,8000000.0
2008-10-08 22:43:00,2.52333,2.52757,2.52177,2.52433,10750000.0
2008-10-08 22:44:00,2.52365,2.52814,2.52365,2.52672,6750000.0
2008-10-08 22:45:00,2.52309,2.52718,2.52309,2.52421,6500000.0
2008-10-08 22:46:00,2.52748,2.52774,2.52112,2.52628,5750000.0
2008-10-08 22:47:00,2.52709,2.52879,2.52261,2.52879,5250000.0
2008-10-08 22:48:00,2.52295,2.52798,2.5229,2.52798,8250000.0
2008-10-08 22:49:00,2.52755,2.52755,2.52063,2.52063,11380000.0
2008-10-08 22:50:00,2.52729,2.52749,2.52299,2.52392,7750000.0
2008-10-08 22:51:00,2.52392,2.5277,2.52182,2.5277,8500000.0
2008-10-08 22:52:00,2.52174,2.52625,2.52174,2.5235,5500000.0
2008-10-08 22:53:00,2.52477,2.52608,2.52171,2.52261,12000000.0
2008-10-08 22:54:00,2.52805,2.5282,2.52345,2.5282,9380000.0
2008-10-08 22:55:00,2.52685,2.52714,2.5232,2.5232,9880000.0
2008-10-08 22:56:00,2.52696,2.52696,2.52033,2.52421,7750000.0
2008-10-08 22:57:00,2.52458,2.52759,2.52458,2.52593,6250000.0
2008-10-08 22:58:00,2.52893,2.52893,2.52002,2.52252,6500000.0
2008-10-08 22:59:00,2.52953,2.52955,2.52529,2.52574,8750000.0
2008-10-08 23:00:00,2.52711,2.52931,2.52576,2.52576,8750000.0
2008-10-08 23:01:00,2.52526,2.52899,2.52526,2.52899,7500000.0
2008-10-08 23:02:00,2.52837,2.52972,2.52247,2.52247,8880000.0
2008-10-08 23:03:00,2.52885,2.53002,2.52436,2.52969,10500000.0
2008-10-08 23:04:00,2.52713,2.53119,2.52713,2.52764,11630000.0
2008-10-08 23:05:00,2.52426,2.52995,2.52365,2.52995,7750000.0
2008-10-08 23:06:00,2.52582,2.52979,2.52582,2.52979,12630000.0
2008-10-08 23:07:00,2.52669,2.53047,2.52471,2.52819,9250000.0
2008-10-08 23:08:00,2.52739,2.5326,2.52739,2.53225,8250000.0
2008-10-08 23:09:00,2.53095,2.53145,2.52595,2.52825,8500000.0
2008-10-08 23:10:00,2.53178,2.53178,2.52716,2.53104,12500000.0
2008-10-08 23:11:00,2.52782,2.53087,2.5265,2.52917,5750000.0
2008-10-08 23:12:00,2.53227,2.53227,2.5275,2.52882,9130000.0
2008-10-08 23:13:00,2.52993,2.5326,2.52619,2.5326,10750000.0
2008-10-08 23:14:00,2.52869,2.5304,2.52527,2.52858,8250000.0
2008-10-08 23:15:00,2.52523,2.53018,2.52523,2.52853,10000000.0
2008-10-08 23:16:00,2.52874,2.53217,2.52874,2.53012,6630000.0
2008-10-08 23:17:00,2.53194,2.5327,2.52805,2.5327,7500000.0
2008-10-08 23:18:00,2.53243,2.53327,2.52977,2.52977,6630000.0
2008-10-08 23:19:00,2.53064,2.53437,2.52759,2.53437,9750000.0
2008-10-08 23:20:00,2.53119,2.53419,2.53119,2.53419,10500000.0
2008-10-08 23:21:00,2.53036,2.53375,2.53036,2.53142,8130000.0
2008-10-08 23:22:00,2.53185,2.53487,2.52832,2.53487,4500000.0
2008-10-08 23:23:00,2.534,2.53615,2.52776,2.53447,7630000.0
2008-10-08 23:24:00,2.53482,2.53546,2.53092,2.53173,7750000.0
2008-10-08 23:25:00,2.53484,2.53515,2.53141,2.53342,8500000.0
2008-10-08 23:26:00,2.53423,2.53558,2.53253,2.53467,10500000.0
2008-10-08 23:27:00,2.53571,2.53571,2.53136,2.5317,5750000.0
2008-10-08 23:28:00,2.53589,2.53598,2.53162,2.53398,8250000.0
2008-10-08 23:29:00,2.53429,2.53456,2.53213,2.53291,6500000.0
2008-10-08 23:30:00,2.52908,2.53439,2.52908,2.53282,10250000.0
2008-10-08 23:31:00,2.53244,2.53466,2.53152,2.53222,8000000.0
2008-10-08 23:32:00,2.53447,2.53447,2.52942,2.52942,3750000.0
2008-10-08 23:33:00,2.5316,2.53312,2.52653,2.53029,7250000.0
2008-10-08 23:34:00,2.53043,2.53476,2.52907,2.53288,8500000.0
2008-10-08 23:35:00,2.53354,2.53554,2.53086,2.53554,7750000.0
2008-10-08 23:36:00,2.53464,2.53464,2.53246,2.53246,5250000.0
2008-10-08 23:37:00,2.53534,2.53534,2.53112,2.53112,6750000.0
2008-10-08 23:38:00,2.53501,2.53516,2.53273,2.53273,10500000.0
2008-10-08 23:39:00,2.53592,2.53592,2.53187,2.53187,6500000.0
2008-10-08 23:40:00,2.53445,2.53539,2.53307,2.53539,6750000.0
2008-10-08 23:41:00,2.53555,2.53579,2.53255,2.53528,8750000.0
2008-10-08 23:42:00,2.53224,2.53507,2.5301,2.53288,8000000.0
2008-10-08 23:43:00,2.53416,2.53576,2.53222,2.53576,8750000.0
2008-10-08 23:44:00,2.53285,2.536,2.53136,2.53136,5880000.0
2008-10-08 23:45:00,2.53022,2.5358,2.53022,2.5358,4250000.0
2008-10-08 23:46:00,2.53207,2.5349,2.53207,2.53253,6380000.0
2008-10-08 23:47:00,2.53264,2.53613,2.53183,2.53613,7000000.0
2008-10-08 23:48:00,2.53431,2.53574,2.53163,2.53518,5750000.0
2008-10-08 23:49:00,2.53401,2.53519,2.53126,2.53519,7000000.0
2008-10-08 23:50:00,2.53495,2.53547,2.52965,2.53494,10750000.0
2008-10-08 23:51:00,2.53401,2.53499,2.53014,2.53276,7500000.0
2008-10-08 23:52:00,2.5323,2.53511,2.52883,2.53511,14630000.0
2008-10-08 23:53:00,2.5349,2.5349,2.53017,2.53303,6250000.0
2008-10-08 23:54:00,2.53281,2.53579,2.5314,2.53286,20250000.0
2008-10-08 23:55:00,2.53574,2.53574,2.53008,2.53198,6250000.0
2008-10-08 23:56:00,2.53162,2.53697,2.53162,2.53346,7250000.0
2008-10-08 23:57:00,2.53537,2.53597,2.53118,2.53139,12250000.0
2008-10-08 23:58:00,2.53164,2.53392,2.53151,2.53392,7500000.0
2008-10-08 23:59:00,2.53143,2.53363,2.52922,2.52922,13880000.0
2008-10-09 00:00:00,2.53535,2.53535,2.53112,2.53197,10000000.0
2008-10-09 00:01:00,2.53311,2.53698,2.52997,2.52997,7000000.0
2008-10-09 00:02:00,2.53239,2.53505,2.53195,2.53505,10750000.0
2008-10-09 00:03:00,2.52875,2.53384,2.52865,2.53123,9000000.0
2008-10-09 00:04:00,2.5332,2.53517,2.52822,2.53517,11000000.0
2008-10-09 00:05:00,2.53571,2.53633,2.53013,2.53572,20000000.0
2008-10-09 00:06:00,2.53304,2.53561,2.52956,2.53251,11250000.0
2008-10-09 00:07:00,2.53004,2.53474,2.53004,2.53474,7380000.0
2008-10-09 00:08:00,2.53062,2.53482,2.52924,2.53482,8000000.0
2008-10-09 00:09:00,2.53494,2.53494,2.53135,2.53409,7750000.0
2008-10-09 00:10:00,2.534,2.53475,2.53032,2.53328,5880000.0
2008-10-09 00:11:00,2.53315,2.53654,2.53026,2.53275,12250000.0
2008-10-09 00:12:00,2.53249,2.53372,2.52873,2.53235,8250000.0
2008-10-09 00:13:00,2.53411,2.53453,2.53051,2.53434,8750000.0
2008-10-09 00:14:00,2.53225,2.53481,2.53106,2.5321,14500000.0
2008-10-09 00:15:00,2.53138,2.53238,2.52862,2.53202,6000000.0
2008-10-09 00:16:00,2.5349,2.5349,2.52972,2.53232,15750000.0
2008-10-09 00:17:00,2.53394,2.53394,2.52809,2.52991,6000000.0
2008-10-09 00:18:00,2.53292,2.53425,2.52912,2.52918,16000000.0
2008-10-09 00:19:00,2.53502,2.53502,2.53053,2.53234,10500000.0
2008-10-09 00:20:00,2.53037,2.53509,2.53037,2.53192,7250000.0
2008-10-09 00:21:00,2.53533,2.53617,2.53191,2.53539,14000000.0
2008-10-09 00:22:00,2.5349,2.53542,2.53359,2.53542,6250000.0
2008-10-09 00:23:00,2.53528,2.53528,2.53076,2.5314,9000000.0
2008-10-09 00:24:00,2.53514,2.53546,2.53273,2.53345,8760000.0
2008-10-09 00:25:00,2.53431,2.5348,2.53165,2.53165,6630000.0
2008-10-09 00:26:00,2.53321,2.53611,2.53321,2.53611,8750000.0
2008-10-09 00:27:00,2.53081,2.53483,2.5302,2.53238,9000000.0
2008-10-09 00:28:00,2.53558,2.53579,2.52904,2.53577,13630000.0
2008-10-09 00:29:00,2.5356,2.53662,2.53034,2.53598,13630000.0
2008-10-09 00:30:00,2.53393,2.53743,2.53064,2.53481,9510000.0
2008-10-09 00:31:00,2.53158,2.5377,2.53053,2.5377,7880000.0
2008-10-09 00:32:00,2.53784,2.53784,2.53383,2.53714,12880000.0
2008-10-09 00:33:00,2.53587,2.53785,2.53446,2.53728,8000000.0
2008-10-09 00:34:00,2.53677,2.53677,2.53151,2.53532,7000000.0
2008-10-09 00:35:00,2.53737,2.53737,2.53553,2.53651,9500000.0
2008-10-09 00:36:00,2.53695,2.53695,2.53455,2.53674,5500000.0
2008-10-09 00:37:00,2.53678,2.53678,2.53451,2.53487,11500000.0
2008-10-09 00:38:00,2.53511,2.53713,2.53318,2.53711,8750000.0
2008-10-09 00:39:00,2.53254,2.53548,2.5304,2.5304,8750000.0
2008-10-09 00:40:00,2.53552,2.53793,2.5338,2.53793,8510000.0
2008-10-09 00:41:00,2.53595,2.53784,2.53235,2.53587,11000000.0
2008-10-09 00:42:00,2.53648,2.53808,2.53477,2.5378,9750000.0
2008-10-09 00:43:00,2.53253,2.53713,2.53253,2.53713,9250000.0
2008-10-09 00:44:00,2.53496,2.53872,2.53337,2.53825,6250000.0
2008-10-09 00:45:00,2.53514,2.53712,2.53313,2.53664,10880000.0
2008-10-09 00:46:00,2.53439,2.53722,2.53332,2.53332,9500000.0
2008-10-09 00:47:00,2.53048,2.53685,2.53048,2.53099,12500000.0
2008-10-09 00:48:00,2.53254,2.53687,2.53117,2.53493,6000000.0
2008-10-09 00:49:00,2.53328,2.53667,2.53328,2.53599,7750000.0
2008-10-09 00:50:00,2.53527,2.53648,2.53146,2.53613,8000000.0
2008-10-09 00:51:00,2.53393,2.53588,2.5308,2.53555,15500000.0
2008-10-09 00:52:00,2.53321,2.53544,2.53013,2.53138,6500000.0
2008-10-09 00:53:00,2.53535,2.53535,2.52981,2.53039,14250000.0
2008-10-09 00:54:00,2.53337,2.53558,2.53328,2.53557,6000000.0
2008-10-09 00:55:00,2.53132,2.53607,2.53132,2.53254,10750000.0
2008-10-09 00:56:00,2.53371,2.53668,2.53165,2.53564,9500000.0
2008-10-09 00:57:00,2.53362,2.53581,2.53362,2.53581,6130000.0
2008-10-09 00:58:00,2.5348,2.53532,2.5322,2.53303,13000000.0
2008-10-09 00:59:00,2.53263,2.53461,2.53232,2.53299,8750000.0
2008-10-09 01:00:00,2.5339,2.53479,2.53131,2.53131,7380000.0
2008-10-09 01:01:00,2.53528,2.53602,2.53383,2.53602,10760000.0
2008-10-09 01:02:00,2.5309,2.53495,2.5309,2.5342,8750000.0
2008-10-09 01:03:00,2.53597,2.53613,2.52924,2.53546,12140000.0
2008-10-09 01:04:00,2.53417,2.53668,2.53023,2.5362,13000000.0
2008-10-09 01:05:00,2.53519,2.53714,2.53071,2.53639,9130000.0
2008-10-09 01:06:00,2.52989,2.53605,2.52948,2.53605,9130000.0
2008-10-09 01:07:00,2.53642,2.53642,2.53109,2.53377,15000000.0
2008-10-09 01:08:00,2.53345,2.53541,2.53168,2.53273,9630000.0
2008-10-09 01:09:00,2.5356,2.53563,2.5306,2.53558,5750000.0
2008-10-09 01:10:00,2.53272,2.53337,2.53208,2.53312,7750000.0
2008-10-09 01:11:00,2.53674,2.53674,2.53406,2.53533,7750000.0
2008-10-09 01:12:00,2.53478,2.53604,2.53403,2.53442,7000000.0
2008-10-09 01:13:00,2.5345,2.53634,2.5324,2.53542,11000000.0
2008-10-09 01:14:00,2.53308,2.53507,2.53127,2.53127,8250000.0
2008-10-09 01:15:00,2.53266,2.53488,2.53037,2.53488,7750000.0
2008-10-09 01:16:00,2.53436,2.53436,2.52981,2.5342,11130000.0
2008-10-09 01:17:00,2.53251,2.5355,2.52879,2.5355,8250000.0
2008-10-09 01:18:00,2.53003,2.53582,2.53003,2.53582,7000000.0
2008-10-09 01:19:00,2.53628,2.53676,2.53359,2.53655,7880000.0
2008-10-09 01:20:00,2.534,2.53688,2.53234,2.53634,12500000.0
2008-10-09 01:21:00,2.53461,2.53652,2.5331,2.53409,11380000.0
2008-10-09 01:22:00,2.53266,2.53613,2.52761,2.52761,17500000.0
2008-10-09 01:23:00,2.534,2.53717,2.53077,2.53521,10750000.0
2008-10-09 01:24:00,2.53055,2.53538,2.53055,2.53197,6250000.0
2008-10-09 01:25:00,2.53556,2.53581,2.52803,2.52919,10880000.0
2008-10-09 01:26:00,2.53641,2.53641,2.53079,2.53363,6500000.0
2008-10-09 01:27:00,2.53215,2.5363,2.5319,2.5326,7500000.0
2008-10-09 01:28:00,2.53468,2.5363,2.53341,2.5363,8250000.0
2008-10-09 01:29:00,2.53548,2.53733,2.53528,2.53528,9880000.0
2008-10-09 01:30:00,2.53394,2.53731,2.53235,2.53628,8250000.0
2008-10-09 01:31:00,2.53417,2.53804,2.53292,2.53593,11250000.0
2008-10-09 01:32:00,2.5373,2.53741,2.53414,2.53653,10750000.0
2008-10-09 01:33:00,2.53786,2.53786,2.53467,2.53467,8500000.0
2008-10-09 01:34:00,2.53519,2.53702,2.53142,2.53505,6250000.0
2008-10-09 01:35:00,2.5304,2.53483,2.5304,2.53386,7500000.0
2008-10-09 01:36:00,2.53741,2.53823,2.53583,2.53583,8750000.0
2008-10-09 01:37:00,2.53661,2.5368,2.52945,2.53616,13500000.0
2008-10-09 01:38:00,2.53544,2.53569,2.53345,2.53351,5500000.0
2008-10-09 01:39:00,2.53746,2.53746,2.53264,2.53432,5250000.0
2008-10-09 01:40:00,2.53504,2.53504,2.53148,2.53288,6250000.0
2008-10-09 01:41:00,2.53288,2.53516,2.53288,2.53479,8250000.0
2008-10-09 01:42:00,2.53343,2.53594,2.53334,2.53539,5750000.0
2008-10-09 01:43:00,2.53411,2.53534,2.53122,2.53328,6750000.0
2008-10-09 01:44:00,2.5329,2.53534,2.5329,2.53534,6250000.0
2008-10-09 01:45:00,2.53154,2.53469,2.53154,2.53296,10750000.0
2008-10-09 01:46:00,2.53311,2.53496,2.53106,2.53314,13130000.0
2008-10-09 01:47:00,2.53292,2.53459,2.53059,2.53353,14250000.0
2008-10-09 01:48:00,2.53354,2.53378,2.52873,2.53187,10000000.0
2008-10-09 01:49:00,2.53175,2.53403,2.53126,2.53155,11250000.0
2008-10-09 01:50:00,2.5325,2.53469,2.53042,2.53247,15630000.0
2008-10-09 01:51:00,2.53394,2.53451,2.53163,2.53275,6630000.0
2008-10-09 01:52:00,2.53453,2.53673,2.53289,2.53636,13500000.0
2008-10-09 01:53:00,2.5339,2.53797,2.5339,2.53673,9000000.0
2008-10-09 01:54:00,2.5379,2.5379,2.53443,2.53443,10500000.0
2008-10-09 01:55:00,2.53605,2.53837,2.53361,2.53361,10000000.0
2008-10-09 01:56:00,2.53525,2.53709,2.53427,2.53509,6750000.0
2008-10-09 01:57:00,2.53856,2.53864,2.53599,2.53599,9130000.0
2008-10-09 01:58:00,2.5382,2.53863,2.53595,2.53863,5500000.0
2008-10-09 02:01:00,2.53808,2.53808,2.53487,2.53617,6130000.0
2008-10-09 02:02:00,2.53843,2.53843,2.53426,2.53646,13510000.0
2008-10-09 02:03:00,2.5383,2.5383,2.53296,2.53442,6250000.0
2008-10-09 02:04:00,2.53879,2.53879,2.53277,2.53594,17630000.0
2008-10-09 02:05:00,2.53869,2.53869,2.5343,2.53645,11500000.0
2008-10-09 02:06:00,2.53583,2.53825,2.5351,2.5351,11500000.0
2008-10-09 02:07:00,2.53646,2.53914,2.53379,2.53914,12750000.0
2008-10-09 02:08:00,2.53829,2.53874,2.53702,2.53873,6250000.0
2008-10-09 02:09:00,2.53677,2.53818,2.53467,2.53467,9000000.0
2008-10-09 02:10:00,2.53892,2.53892,2.53724,2.53881,8250000.0
2008-10-09 02:11:00,2.53592,2.53846,2.535,2.535,11500000.0
2008-10-09 02:12:00,2.53952,2.53954,2.53697,2.53945,11250000.0
2008-10-09 02:13:00,2.53453,2.53845,2.53425,2.53675,8500000.0
2008-10-09 02:14:00,2.53888,2.53888,2.53112,2.53557,12130000.0
2008-10-09 02:15:00,2.53564,2.53846,2.53232,2.53587,21000000.0
2008-10-09 02:16:00,2.53614,2.53874,2.53328,2.53801,9630000.0
2008-10-09 02:17:00,2.53518,2.53875,2.533,2.53866,6750000.0
2008-10-09 02:18:00,2.53868,2.53868,2.53484,2.53809,10380000.0
2008-10-09 02:19:00,2.53681,2.53895,2.53458,2.53545,9000000.0
2008-10-09 02:20:00,2.53744,2.53763,2.53249,2.53733,8250000.0
2008-10-09 02:21:00,2.53795,2.53795,2.5359,2.53611,6750000.0
2008-10-09 02:22:00,2.5382,2.5382,2.5353,2.53568,5750000.0
2008-10-09 02:23:00,2.53721,2.53779,2.53587,2.53602,7750000.0
2008-10-09 02:24:00,2.53698,2.53698,2.53226,2.53485,8500000.0
2008-10-09 02:25:00,2.53521,2.53529,2.53253,2.53253,7750000.0
2008-10-09 02:26:00,2.53615,2.53615,2.53189,2.53495,5500000.0
2008-10-09 02:27:00,2.53483,2.5368,2.53195,2.53631,12250000.0
2008-10-09 02:28:00,2.53649,2.53649,2.53118,2.53375,7000000.0
2008-10-09 02:29:00,2.53281,2.53706,2.53281,2.5345,9630000.0
2008-10-09 02:30:00,2.53416,2.53576,2.5329,2.53298,6880000.0
2008-10-09 02:31:00,2.53493,2.53524,2.52998,2.53494,12500000.0
2008-10-09 02:32:00,2.53257,2.535,2.53134,2.5327,9250000.0
2008-10-09 02:33:00,2.5281,2.53408,2.52637,2.52637,14130000.0
2008-10-09 02:34:00,2.53401,2.5344,2.52823,2.5332,11000000.0
2008-10-09 02:35:00,2.53078,2.53439,2.52934,2.52934,9000000.0
2008-10-09 02:36:00,2.53425,2.536,2.52804,2.53275,9130000.0
2008-10-09 02:37:00,2.53522,2.53522,2.53039,2.53519,9130000.0
2008-10-09 02:38:00,2.53142,2.53482,2.53142,2.53265,7380000.0
2008-10-09 02:39:00,2.53616,2.5362,2.5326,2.53498,8750000.0
2008-10-09 02:40:00,2.53681,2.53702,2.5339,2.53463,13630000.0
2008-10-09 02:41:00,2.5338,2.53569,2.53182,2.5337,7130000.0
2008-10-09 02:42:00,2.53586,2.53854,2.53467,2.53854,11500000.0
2008-10-09 02:43:00,2.53752,2.53959,2.53641,2.5387,10750000.0
2008-10-09 02:44:00,2.53817,2.53857,2.53639,2.53658,8750000.0
2008-10-09 02:45:00,2.537,2.5387,2.53266,2.53563,6000000.0
2008-10-09 02:46:00,2.53415,2.53527,2.53195,2.53522,5500000.0
2008-10-09 02:47:00,2.53586,2.53815,2.53233,2.53586,7250000.0
2008-10-09 02:48:00,2.53839,2.53839,2.52525,2.53577,18500000.0
2008-10-09 02:49:00,2.53893,2.53893,2.53656,2.53724,5500000.0
2008-10-09 02:50:00,2.53786,2.53786,2.53195,2.53607,5500000.0
2008-10-09 02:51:00,2.53732,2.53732,2.53029,2.53557,8130000.0
2008-10-09 02:52:00,2.53668,2.53977,2.53668,2.53927,10000000.0
2008-10-09 02:53:00,2.53945,2.53945,2.5385,2.53852,7500000.0
2008-10-09 02:54:00,2.54156,2.54299,2.53881,2.5419,5880000.0
2008-10-09 02:55:00,2.54324,2.54572,2.54324,2.54549,7750000.0
2008-10-09 02:56:00,2.54342,2.54458,2.54127,2.54236,14500000.0
2008-10-09 02:57:00,2.54222,2.54425,2.54131,2.54345,13000000.0
2008-10-09 02:58:00,2.5444,2.5444,2.54023,2.54054,11750000.0
2008-10-09 02:59:00,2.54389,2.54389,2.53804,2.54275,12630000.0
2008-10-09 03:00:00,2.54354,2.54436,2.53912,2.54436,7000000.0
2008-10-09 03:01:00,2.54353,2.54526,2.54093,2.54467,14380000.0
2008-10-09 03:02:00,2.54481,2.54481,2.54179,2.54415,8750000.0
2008-10-09 03:03:00,2.54175,2.54434,2.54045,2.54434,9250000.0
2008-10-09 03:04:00,2.54487,2.54564,2.54298,2.54339,7630000.0
2008-10-09 03:05:00,2.54417,2.54417,2.54084,2.54132,11260000.0
2008-10-09 03:06:00,2.5421,2.54453,2.53962,2.54107,10250000.0
2008-10-09 03:07:00,2.54288,2.54411,2.54134,2.54243,5250000.0
2008-10-09 03:08:00,2.5446,2.54573,2.54392,2.54398,11750000.0
2008-10-09 03:09:00,2.54508,2.54508,2.5428,2.5428,7500000.0
2008-10-09 03:10:00,2.54243,2.54479,2.54214,2.54214,7000000.0
2008-10-09 03:11:00,2.54359,2.54359,2.53746,2.5384,10000000.0
2008-10-09 03:12:00,2.53977,2.5428,2.53864,2.541,11750000.0
2008-10-09 03:13:00,2.54223,2.54238,2.53825,2.54057,9380000.0
2008-10-09 03:14:00,2.54291,2.54291,2.5407,2.54165,13000000.0
2008-10-09 03:15:00,2.54202,2.54534,2.54064,2.54228,10000000.0
2008-10-09 03:16:00,2.54373,2.54509,2.54053,2.54241,6880000.0
2008-10-09 03:17:00,2.54371,2.5448,2.54116,2.54353,6630000.0
2008-10-09 03:18:00,2.54421,2.5448,2.54265,2.54352,7000000.0
2008-10-09 03:19:00,2.54545,2.54545,2.54357,2.54359,7250000.0
2008-10-09 03:20:00,2.54583,2.54583,2.54391,2.54539,7500000.0
2008-10-09 03:21:00,2.54539,2.54598,2.54323,2.54401,7380000.0
2008-10-09 03:22:00,2.54556,2.54653,2.53964,2.53964,12250000.0
2008-10-09 03:23:00,2.54544,2.54605,2.54303,2.54303,8000000.0
2008-10-09 03:24:00,2.54398,2.54716,2.54181,2.54376,12630000.0
2008-10-09 03:25:00,2.54564,2.54594,2.54203,2.54477,6000000.0
2008-10-09 03:26:00,2.54626,2.54627,2.54448,2.54502,6880000.0
2008-10-09 03:27:00,2.54573,2.54579,2.54094,2.5439,13510000.0
2008-10-09 03:28:00,2.54401,2.54591,2.54166,2.5445,5500000.0
2008-10-09 03:29:00,2.54479,2.54567,2.54415,2.54567,7750000.0
2008-10-09 03:30:00,2.54565,2.54565,2.5418,2.5441,10760000.0
2008-10-09 03:31:00,2.54333,2.54413,2.53994,2.54413,7500000.0
2008-10-09 03:32:00,2.54402,2.54492,2.54238,2.54411,15130000.0
2008-10-09 03:33:00,2.54098,2.54477,2.54098,2.54401,11500000.0
2008-10-09 03:34:00,2.54268,2.54427,2.53914,2.54312,8000000.0
2008-10-09 03:35:00,2.54373,2.5442,2.54261,2.54357,6630000.0
2008-10-09 03:36:00,2.54319,2.54319,2.53854,2.54305,7750000.0
2008-10-09 03:37:00,2.54256,2.54256,2.54108,2.54203,8630000.0
2008-10-09 03:38:00,2.54142,2.5424,2.53816,2.53816,10000000.0
2008-10-09 03:39:00,2.54227,2.54355,2.53959,2.54273,10250000.0
2008-10-09 03:40:00,2.53972,2.54353,2.53934,2.54353,10250000.0
2008-10-09 03:41:00,2.54212,2.54212,2.54053,2.54053,8500000.0
2008-10-09 03:42:00,2.53877,2.54131,2.53827,2.54073,8500000.0
2008-10-09 03:43:00,2.53688,2.54234,2.53688,2.53888,4750000.0
2008-10-09 03:44:00,2.54141,2.54141,2.53584,2.53764,5750000.0
2008-10-09 03:45:00,2.53893,2.53893,2.53597,2.53674,6750000.0
2008-10-09 03:46:00,2.5378,2.53895,2.53603,2.53822,7380000.0
2008-10-09 03:47:00,2.53892,2.53919,2.53544,2.53905,6750000.0
2008-10-09 03:48:00,2.53991,2.53991,2.53554,2.53654,10000000.0
2008-10-09 03:49:00,2.53562,2.53791,2.53562,2.53665,8630000.0
2008-10-09 03:50:00,2.53422,2.53746,2.53386,2.53386,5750000.0
2008-10-09 03:51:00,2.53516,2.53709,2.53271,2.53631,11880000.0
2008-10-09 03:52:00,2.53346,2.53433,2.52986,2.52986,8500000.0
2008-10-09 03:53:00,2.53261,2.53458,2.53165,2.53316,7880000.0
2008-10-09 03:54:00,2.53347,2.53347,2.52788,2.5332,9000000.0
2008-10-09 03:55:00,2.534,2.53466,2.52964,2.53466,11760000.0
2008-10-09 03:56:00,2.53231,2.53472,2.52998,2.53336,7250000.0
2008-10-09 03:57:00,2.53331,2.53491,2.53133,2.53438,6500000.0
2008-10-09 03:58:00,2.53385,2.53385,2.52918,2.53313,9130000.0
2008-10-09 03:59:00,2.53262,2.53455,2.53247,2.53332,6750000.0
2008-10-09 04:00:00,2.53566,2.53638,2.53405,2.53638,8630000.0
2008-10-09 04:01:00,2.53608,2.53791,2.53608,2.53754,9250000.0
2008-10-09 04:02:00,2.53756,2.53932,2.53697,2.53697,8000000.0
2008-10-09 04:03:00,2.53699,2.53868,2.53488,2.53613,10250000.0
2008-10-09 04:04:00,2.53916,2.53916,2.53524,2.53524,10250000.0
2008-10-09 04:05:00,2.53828,2.53828,2.53616,2.53616,8130000.0
2008-10-09 04:06:00,2.53699,2.53705,2.53477,2.53506,9500000.0
2008-10-09 04:07:00,2.53532,2.53532,2.53248,2.53419,7750000.0
2008-10-09 04:08:00,2.53441,2.53507,2.52951,2.53363,8880000.0
2008-10-09 04:09:00,2.53454,2.53521,2.53249,2.53426,8630000.0
2008-10-09 04:10:00,2.53088,2.5353,2.53088,2.5353,8500000.0
2008-10-09 04:11:00,2.53304,2.5359,2.53304,2.53336,11000000.0
2008-10-09 04:12:00,2.53237,2.53438,2.53237,2.53433,8380000.0
2008-10-09 04:13:00,2.53506,2.53605,2.53175,2.53283,20500000.0
2008-10-09 04:14:00,2.53594,2.53639,2.53437,2.53573,5750000.0
2008-10-09 04:15:00,2.53753,2.53753,2.53402,2.53556,7000000.0
2008-10-09 04:16:00,2.53821,2.53821,2.53209,2.53209,8130000.0
2008-10-09 04:17:00,2.53783,2.53783,2.53649,2.53649,6500000.0
2008-10-09 04:18:00,2.53663,2.53864,2.53419,2.53769,17000000.0
2008-10-09 04:19:00,2.53731,2.53836,2.53444,2.53694,11000000.0
2008-10-09 04:20:00,2.5361,2.53771,2.53433,2.53771,9000000.0
2008-10-09 04:21:00,2.53739,2.53779,2.53562,2.53562,8130000.0
2008-10-09 04:22:00,2.53672,2.53672,2.53418,2.53475,7750000.0
2008-10-09 04:23:00,2.53393,2.53612,2.53055,2.53496,9880000.0
2008-10-09 04:24:00,2.53439,2.53477,2.52999,2.53227,7750000.0
2008-10-09 04:25:00,2.53518,2.53586,2.53174,2.53324,8250000.0
2008-10-09 04:26:00,2.53467,2.5358,2.53208,2.53208,10250000.0
2008-10-09 04:27:00,2.53593,2.53593,2.53391,2.5352,8630000.0
2008-10-09 04:28:00,2.53285,2.53515,2.53066,2.53272,13380000.0
2008-10-09 04:29:00,2.53371,2.53555,2.53346,2.5345,9000000.0
2008-10-09 04:30:00,2.53162,2.53427,2.52942,2.53427,6750000.0
2008-10-09 04:31:00,2.53319,2.5344,2.53013,2.53013,10250000.0
2008-10-09 04:32:00,2.53402,2.53402,2.53145,2.5318,5250000.0
2008-10-09 04:33:00,2.53401,2.53401,2.52749,2.53307,10000000.0
2008-10-09 04:34:00,2.53344,2.53344,2.52721,2.52894,11500000.0
2008-10-09 04:35:00,2.53307,2.53307,2.52633,2.5318,8750000.0
2008-10-09 04:36:00,2.53118,2.53349,2.52869,2.52869,12750000.0
2008-10-09 04:37:00,2.53135,2.5317,2.52926,2.53088,9380000.0
2008-10-09 04:38:00,2.52981,2.52981,2.52698,2.52756,5250000.0
2008-10-09 04:39:00,2.52908,2.52908,2.52317,2.52506,9750000.0
2008-10-09 04:40:00,2.52834,2.52857,2.52416,2.52745,11260000.0
2008-10-09 04:41:00,2.52659,2.52815,2.52321,2.5275,18880000.0
2008-10-09 04:42:00,2.52553,2.52728,2.52285,2.52285,8250000.0
2008-10-09 04:43:00,2.52599,2.52633,2.52347,2.5259,6250000.0
2008-10-09 04:44:00,2.52599,2.52693,2.52476,2.52693,8250000.0
2008-10-09 04:45:00,2.52727,2.52727,2.52238,2.52426,11500000.0
2008-10-09 04:46:00,2.52583,2.52615,2.52423,2.5251,12250000.0
2008-10-09 04:47:00,2.5235,2.52797,2.5235,2.52426,7500000.0
2008-10-09 04:48:00,2.52759,2.52759,2.52169,2.52692,7000000.0
2008-10-09 04:49:00,2.52511,2.5272,2.52446,2.52515,10260000.0
2008-10-09 04:50:00,2.5271,2.5274,2.52185,2.52722,9380000.0
2008-10-09 04:51:00,2.52776,2.5286,2.52489,2.52489,8500000.0
2008-10-09 04:52:00,2.52784,2.52784,2.52264,2.52602,7750000.0
2008-10-09 04:53:00,2.52593,2.52782,2.525,2.52782,8500000.0
2008-10-09 04:54:00,2.52785,2.5287,2.52591,2.52728,12500000.0
2008-10-09 04:55:00,2.52712,2.52884,2.52545,2.52549,6630000.0
2008-10-09 04:56:00,2.52772,2.52946,2.52671,2.52905,5880000.0
2008-10-09 04:57:00,2.52867,2.52953,2.52514,2.52834,9630000.0
2008-10-09 04:58:00,2.52816,2.52984,2.52579,2.52653,10380000.0
2008-10-09 04:59:00,2.53033,2.53033,2.52722,2.53012,12630000.0
2008-10-09 05:00:00,2.52911,2.5296,2.52621,2.52762,9250000.0
2008-10-09 05:01:00,2.52847,2.529,2.52813,2.52864,6000000.0
2008-10-09 05:02:00,2.52887,2.5296,2.52805,2.52945,10510000.0
2008-10-09 05:03:00,2.52873,2.5294,2.52775,2.5294,6380000.0
2008-10-09 05:04:00,2.52891,2.52891,2.52537,2.5276,12880000.0
2008-10-09 05:05:00,2.5301,2.53015,2.52455,2.52899,10750000.0
2008-10-09 05:06:00,2.52791,2.52992,2.52442,2.52987,10630000.0
2008-10-09 05:07:00,2.52986,2.52986,2.52894,2.52921,8500000.0
2008-10-09 05:08:00,2.52812,2.53263,2.52718,2.5298,5750000.0
2008-10-09 05:09:00,2.52888,2.52982,2.52407,2.52652,12250000.0
2008-10-09 05:10:00,2.52776,2.52807,2.52594,2.52703,6130000.0
2008-10-09 05:11:00,2.52789,2.52877,2.52725,2.52833,8500000.0
2008-10-09 05:12:00,2.5282,2.52854,2.52551,2.52852,15500000.0
2008-10-09 05:13:00,2.52846,2.52846,2.52363,2.52363,7130000.0
2008-10-09 05:14:00,2.52237,2.52693,2.52237,2.52681,8250000.0
2008-10-09 05:15:00,2.5271,2.52822,2.524,2.52822,8880000.0
2008-10-09 05:16:00,2.52732,2.52812,2.52527,2.52798,12500000.0
2008-10-09 05:17:00,2.52718,2.5274,2.52603,2.52666,7000000.0
2008-10-09 05:18:00,2.52748,2.52748,2.52269,2.52586,8250000.0
2008-10-09 05:19:00,2.52624,2.52709,2.52568,2.52709,7260000.0
2008-10-09 05:20:00,2.52704,2.52783,2.52386,2.52565,10130000.0
2008-10-09 05:21:00,2.52764,2.52793,2.52379,2.52793,16880000.0
2008-10-09 05:22:00,2.52752,2.5281,2.52455,2.52455,9000000.0
2008-10-09 05:23:00,2.52796,2.52796,2.524,2.5272,5750000.0
2008-10-09 05:24:00,2.52647,2.52832,2.52293,2.52742,13250000.0
2008-10-09 05:25:00,2.52451,2.52702,2.52413,2.52517,7000000.0
2008-10-09 05:26:00,2.52656,2.52656,2.5218,2.524,10000000.0
2008-10-09 05:27:00,2.52535,2.52563,2.52363,2.52363,11500000.0
2008-10-09 05:28:00,2.52617,2.52617,2.52404,2.52404,8000000.0
2008-10-09 05:29:00,2.52399,2.52565,2.52091,2.52565,8260000.0
2008-10-09 05:30:00,2.52527,2.52716,2.52264,2.52701,7500000.0
2008-10-09 05:31:00,2.52653,2.52757,2.52419,2.52665,10000000.0
2008-10-09 05:32:00,2.52748,2.52748,2.52361,2.52708,12250000.0
2008-10-09 05:33:00,2.52631,2.52701,2.52515,2.52671,8880000.0
2008-10-09 05:34:00,2.52683,2.52683,2.52374,2.52634,6250000.0
2008-10-09 05:35:00,2.5242,2.52726,2.52241,2.52672,10130000.0
2008-10-09 05:36:00,2.52703,2.52703,2.52431,2.52431,10130000.0
2008-10-09 05:37:00,2.52413,2.52446,2.52258,2.52336,7750000.0
2008-10-09 05:38:00,2.52165,2.52527,2.52165,2.52509,18250000.0
2008-10-09 05:39:00,2.5241,2.5241,2.5178,2.52367,11000000.0
2008-10-09 05:40:00,2.52284,2.52431,2.52253,2.52347,7750000.0
2008-10-09 05:41:00,2.52313,2.5248,2.52227,2.52455,8880000.0
2008-10-09 05:42:00,2.52475,2.52663,2.52044,2.52623,6750000.0
2008-10-09 05:43:00,2.52544,2.52885,2.52476,2.52798,5750000.0
2008-10-09 05:44:00,2.52577,2.53018,2.52577,2.52891,7880000.0
2008-10-09 05:45:00,2.52702,2.52742,2.5248,2.52742,15500000.0
2008-10-09 05:46:00,2.52645,2.52696,2.5229,2.52663,7750000.0
2008-10-09 05:47:00,2.52603,2.52666,2.52446,2.52446,6750000.0
2008-10-09 05:48:00,2.52122,2.52536,2.521,2.52536,9630000.0
2008-10-09 05:49:00,2.52616,2.52627,2.5244,2.52586,6250000.0
2008-10-09 05:50:00,2.5258,2.52706,2.52135,2.52296,6500000.0
2008-10-09 05:51:00,2.52607,2.5263,2.52227,2.52611,13750000.0
2008-10-09 05:52:00,2.52655,2.52688,2.52335,2.52651,7380000.0
2008-10-09 05:53:00,2.52426,2.52633,2.52216,2.52605,11000000.0
2008-10-09 05:54:00,2.5243,2.52593,2.5243,2.52593,6380000.0
2008-10-09 05:55:00,2.52656,2.52727,2.52228,2.52606,7750000.0
2008-10-09 05:56:00,2.52753,2.52753,2.52293,2.52601,13000000.0
2008-10-09 05:57:00,2.52732,2.5279,2.52285,2.52352,6000000.0
2008-10-09 05:58:00,2.52727,2.52947,2.52654,2.52928,9000000.0
2008-10-09 05:59:00,2.52629,2.5287,2.52629,2.5281,6250000.0
2008-10-09 06:00:00,2.52292,2.52772,2.52292,2.52677,7380000.0
2008-10-09 06:01:00,2.52753,2.52753,2.5258,2.52629,12630000.0
2008-10-09 06:02:00,2.52647,2.52734,2.52163,2.52676,14630000.0
2008-10-09 06:03:00,2.52389,2.52621,2.5237,2.52621,7250000.0
2008-10-09 06:04:00,2.526,2.526,2.52228,2.52254,7250000.0
2008-10-09 06:05:00,2.52534,2.52647,2.52335,2.52621,8750000.0
2008-10-09 06:06:00,2.52177,2.52602,2.52177,2.52602,9250000.0
2008-10-09 06:07:00,2.52476,2.52737,2.51979,2.51992,8500000.0
2008-10-09 06:08:00,2.52491,2.52744,2.51934,2.52744,11880000.0
2008-10-09 06:09:00,2.52852,2.52852,2.52324,2.52811,9750000.0
2008-10-09 06:10:00,2.52789,2.52841,2.52536,2.52685,8380000.0
2008-10-09 06:11:00,2.52841,2.52841,2.52558,2.52769,9000000.0
2008-10-09 06:12:00,2.52635,2.52771,2.52283,2.52771,9500000.0
2008-10-09 06:13:00,2.52815,2.52894,2.52644,2.52644,10500000.0
2008-10-09 06:14:00,2.52548,2.52735,2.52392,2.52712,10500000.0
2008-10-09 06:15:00,2.52836,2.52854,2.52403,2.52575,6630000.0
2008-10-09 06:16:00,2.52914,2.52914,2.52555,2.52767,11890000.0
2008-10-09 06:17:00,2.52781,2.52927,2.5264,2.52913,6250000.0
2008-10-09 06:18:00,2.52847,2.52847,2.52391,2.52753,7500000.0
2008-10-09 06:19:00,2.52373,2.52594,2.5226,2.52276,10750000.0
2008-10-09 06:20:00,2.52133,2.52325,2.51474,2.52189,13130000.0
2008-10-09 06:21:00,2.52325,2.52325,2.50837,2.50837,7500000.0
2008-10-09 06:22:00,2.5217,2.52333,2.51238,2.52333,10750000.0
2008-10-09 06:23:00,2.51618,2.51956,2.51248,2.51956,5500000.0
2008-10-09 06:24:00,2.51797,2.52104,2.51624,2.51844,11250000.0
2008-10-09 06:25:00,2.52074,2.52074,2.51589,2.51589,8250000.0
2008-10-09 06:26:00,2.51944,2.5195,2.51183,2.51486,10500000.0
2008-10-09 06:27:00,2.51927,2.5208,2.51418,2.5208,13260000.0
2008-10-09 06:28:00,2.5203,2.52133,2.51371,2.52133,7000000.0
2008-10-09 06:29:00,2.52263,2.52263,2.51491,2.5169,7250000.0
2008-10-09 06:30:00,2.5178,2.51873,2.51039,2.51099,10250000.0
2008-10-09 06:31:00,2.51366,2.51473,2.5114,2.51228,8500000.0
2008-10-09 06:32:00,2.5141,2.51693,2.51072,2.5156,7750000.0
2008-10-09 06:33:00,2.51485,2.51564,2.51337,2.51564,6130000.0
2008-10-09 06:34:00,2.51466,2.51466,2.51245,2.51245,10630000.0
2008-10-09 06:35:00,2.51419,2.51444,2.51041,2.51441,8750000.0
2008-10-09 06:36:00,2.51462,2.5147,2.51135,2.514,9250000.0
2008-10-09 06:37:00,2.51487,2.51538,2.5099,2.51487,8500000.0
2008-10-09 06:38:00,2.5131,2.51616,2.51215,2.51558,11750000.0
2008-10-09 06:39:00,2.51472,2.51472,2.513,2.51452,7380000.0
2008-10-09 06:40:00,2.51519,2.51554,2.51361,2.51537,7000000.0
2008-10-09 06:41:00,2.51573,2.51661,2.51228,2.51527,13000000.0
2008-10-09 06:42:00,2.5149,2.5169,2.51341,2.51573,6250000.0
2008-10-09 06:43:00,2.51762,2.51842,2.51632,2.51795,11000000.0
2008-10-09 06:44:00,2.51328,2.51863,2.51328,2.51819,5500000.0
2008-10-09 06:45:00,2.51878,2.51878,2.51405,2.51488,10510000.0
2008-10-09 06:46:00,2.51676,2.51676,2.51034,2.51461,9750000.0
2008-10-09 06:47:00,2.51514,2.51594,2.5099,2.51594,9380000.0
2008-10-09 06:48:00,2.51485,2.51522,2.51202,2.51221,8500000.0
2008-10-09 06:49:00,2.51574,2.51588,2.51225,2.51555,14880000.0
2008-10-09 06:50:00,2.51304,2.51451,2.51028,2.51028,9250000.0
2008-10-09 06:51:00,2.51577,2.51581,2.5144,2.5151,12000000.0
2008-10-09 06:52:00,2.51565,2.51622,2.51449,2.51555,8750000.0
2008-10-09 06:53:00,2.51492,2.51586,2.51141,2.51564,8000000.0
2008-10-09 06:54:00,2.5161,2.51762,2.51153,2.51515,13250000.0
2008-10-09 06:55:00,2.51681,2.51749,2.51297,2.51744,12250000.0
2008-10-09 06:56:00,2.5176,2.51798,2.51373,2.51751,7500000.0
2008-10-09 06:57:00,2.51684,2.51826,2.51597,2.51776,14000000.0
2008-10-09 06:58:00,2.51441,2.52023,2.51441,2.51807,5250000.0
2008-10-09 06:59:00,2.51715,2.51738,2.51665,2.51724,6630000.0
2008-10-09 07:00:00,2.51633,2.51722,2.5143,2.51629,9750000.0
2008-10-09 07:01:00,2.51703,2.51747,2.51495,2.51662,5750000.0
2008-10-09 07:02:00,2.51757,2.51759,2.51315,2.51513,10000000.0
2008-10-09 07:03:00,2.51849,2.51948,2.51341,2.51601,7750000.0
2008-10-09 07:04:00,2.5178,2.51962,2.51421,2.51809,10380000.0
2008-10-09 07:05:00,2.51403,2.52118,2.51403,2.51503,11500000.0
2008-10-09 07:06:00,2.51793,2.51962,2.51517,2.51902,5500000.0
2008-10-09 07:07:00,2.5173,2.521,2.5173,2.51951,10500000.0
2008-10-09 07:08:00,2.51882,2.51883,2.51727,2.51872,7000000.0
2008-10-09 07:09:00,2.5201,2.52096,2.51735,2.51833,11000000.0
2008-10-09 07:10:00,2.51906,2.52227,2.51732,2.51975,10130000.0
2008-10-09 07:11:00,2.51978,2.52141,2.51708,2.51708,10250000.0
2008-10-09 07:12:00,2.51676,2.52151,2.51676,2.5193,6880000.0
2008-10-09 07:13:00,2.52029,2.52163,2.51619,2.51619,8250000.0
2008-10-09 07:14:00,2.52051,2.52236,2.51898,2.52005,7750000.0
2008-10-09 07:15:00,2.5191,2.5191,2.51508,2.51508,9000000.0
2008-10-09 07:16:00,2.51731,2.51919,2.51316,2.51919,7000000.0
2008-10-09 07:17:00,2.51918,2.51918,2.51439,2.51531,11000000.0
2008-10-09 07:18:00,2.51947,2.52211,2.51867,2.52015,11000000.0
2008-10-09 07:19:00,2.51696,2.5229,2.51696,2.52059,5500000.0
2008-10-09 07:20:00,2.51859,2.52244,2.51859,2.52111,5500000.0
2008-10-09 07:21:00,2.52196,2.52368,2.51794,2.52201,8750000.0
2008-10-09 07:22:00,2.52341,2.52425,2.51965,2.52183,10750000.0
2008-10-09 07:23:00,2.52326,2.52472,2.52255,2.52268,15250000.0
2008-10-09 07:24:00,2.52276,2.52348,2.51931,2.51931,6500000.0
2008-10-09 07:25:00,2.52191,2.52376,2.51753,2.52015,14510000.0
2008-10-09 07:26:00,2.51971,2.52403,2.51902,2.51902,9500000.0
2008-10-09 07:27:00,2.51768,2.52374,2.51768,2.52258,14880000.0
2008-10-09 07:28:00,2.52123,2.52361,2.51802,2.51802,11250000.0
2008-10-09 07:29:00,2.52128,2.52164,2.52004,2.52079,11760000.0
2008-10-09 07:30:00,2.52211,2.52369,2.51623,2.51623,10260000.0
2008-10-09 07:31:00,2.51993,2.52252,2.51936,2.52116,14880000.0
2008-10-09 07:32:00,2.52072,2.52306,2.51753,2.52086,6500000.0
2008-10-09 07:33:00,2.52023,2.52236,2.52023,2.52138,6750000.0
2008-10-09 07:34:00,2.51901,2.52334,2.51901,2.52008,7750000.0
2008-10-09 07:35:00,2.52008,2.52319,2.5167,2.52025,8750000.0
2008-10-09 07:36:00,2.51785,2.52315,2.51785,2.51972,6380000.0
2008-10-09 07:37:00,2.52074,2.52406,2.51762,2.51762,12380000.0
2008-10-09 07:38:00,2.51968,2.52259,2.51772,2.52081,11500000.0
2008-10-09 07:39:00,2.51873,2.52275,2.51873,2.52105,6130000.0
2008-10-09 07:40:00,2.52227,2.5231,2.51839,2.52171,8000000.0
2008-10-09 07:41:00,2.52286,2.52469,2.52032,2.52305,9130000.0
2008-10-09 07:42:00,2.51793,2.52197,2.51793,2.52058,9000000.0
2008-10-09 07:43:00,2.52305,2.52324,2.52016,2.52323,10000000.0
2008-10-09 07:44:00,2.51901,2.52357,2.51901,2.52226,7500000.0
2008-10-09 07:45:00,2.51919,2.52374,2.51919,2.52334,7250000.0
2008-10-09 07:46:00,2.52024,2.52398,2.5178,2.52303,11380000.0
2008-10-09 07:47:00,2.5213,2.52439,2.52121,2.52121,6750000.0
2008-10-09 07:48:00,2.5238,2.52451,2.51857,2.52398,9500000.0
2008-10-09 07:49:00,2.52115,2.52408,2.51893,2.52072,6630000.0
2008-10-09 07:50:00,2.52309,2.52447,2.52018,2.52308,12510000.0
2008-10-09 07:51:00,2.52027,2.5237,2.51986,2.52295,12750000.0
2008-10-09 07:52:00,2.52367,2.5239,2.51981,2.5239,7250000.0
2008-10-09 07:53:00,2.52451,2.52451,2.51553,2.5209,6750000.0
2008-10-09 07:54:00,2.52218,2.52275,2.51464,2.52267,9250000.0
2008-10-09 07:55:00,2.52062,2.52379,2.52052,2.52251,5880000.0
2008-10-09 07:56:00,2.52357,2.52934,2.52245,2.52713,10750000.0
2008-10-09 07:57:00,2.52443,2.52499,2.519,2.52496,11500000.0
2008-10-09 07:58:00,2.52155,2.52487,2.52003,2.52043,11500000.0
2008-10-09 07:59:00,2.51998,2.52472,2.51979,2.52389,14500000.0
2008-10-09 08:00:00,2.52416,2.52416,2.51737,2.52321,9380000.0
2008-10-09 08:01:00,2.52189,2.52544,2.52055,2.52142,9500000.0
2008-10-09 08:02:00,2.52544,2.52544,2.51909,2.52326,9130000.0
2008-10-09 08:03:00,2.52518,2.52518,2.52057,2.52392,9500000.0
2008-10-09 08:04:00,2.52514,2.52691,2.5193,2.5257,9750000.0
2008-10-09 08:05:00,2.52531,2.52531,2.5177,2.52399,14500000.0
2008-10-09 08:06:00,2.52248,2.52394,2.51978,2.52271,8000000.0
2008-10-09 08:07:00,2.52221,2.52221,2.51924,2.52035,6500000.0
2008-10-09 08:08:00,2.52093,2.52136,2.51779,2.5192,9250000.0
2008-10-09 08:09:00,2.51759,2.51895,2.51232,2.51891,8250000.0
2008-10-09 08:10:00,2.51532,2.51985,2.51532,2.51929,8250000.0
2008-10-09 08:11:00,2.51909,2.51918,2.51276,2.51918,9260000.0
2008-10-09 08:12:00,2.51807,2.52001,2.51612,2.51903,6750000.0
2008-10-09 08:13:00,2.51827,2.51964,2.51044,2.51117,11500000.0
2008-10-09 08:14:00,2.51423,2.51486,2.50905,2.51399,8500000.0
2008-10-09 08:15:00,2.5151,2.5159,2.51232,2.51467,7750000.0
2008-10-09 08:16:00,2.51464,2.51464,2.51165,2.51352,11500000.0
2008-10-09 08:17:00,2.51491,2.51577,2.51165,2.51577,11130000.0
2008-10-09 08:18:00,2.51246,2.51629,2.51101,2.51101,10380000.0
2008-10-09 08:19:00,2.51553,2.51553,2.51234,2.51535,7630000.0
2008-10-09 08:20:00,2.51601,2.5166,2.51308,2.51308,10250000.0
2008-10-09 08:21:00,2.5164,2.5164,2.51379,2.51396,5880000.0
2008-10-09 08:22:00,2.51495,2.51615,2.50954,2.51283,15000000.0
2008-10-09 08:23:00,2.51536,2.51576,2.51265,2.51436,11000000.0
2008-10-09 08:24:00,2.51577,2.51577,2.51365,2.51449,10000000.0
2008-10-09 08:25:00,2.51457,2.51577,2.51048,2.51536,10380000.0
2008-10-09 08:26:00,2.51557,2.51642,2.50959,2.51616,10750000.0
2008-10-09 08:27:00,2.517,2.51706,2.51195,2.51622,6000000.0
2008-10-09 08:28:00,2.51679,2.51759,2.51152,2.51611,6500000.0
2008-10-09 08:29:00,2.51494,2.51667,2.51101,2.51545,9000000.0
2008-10-09 08:30:00,2.51499,2.5159,2.5125,2.51492,8500000.0
2008-10-09 08:31:00,2.51571,2.51571,2.51311,2.5153,8750000.0
2008-10-09 08:32:00,2.51219,2.51585,2.51104,2.51585,9000000.0
2008-10-09 08:33:00,2.51625,2.51655,2.51236,2.51236,9500000.0
2008-10-09 08:34:00,2.51448,2.51495,2.51079,2.51079,7000000.0
2008-10-09 08:35:00,2.5117,2.51393,2.50908,2.50908,11630000.0
2008-10-09 08:36:00,2.50923,2.51162,2.50897,2.51157,9500000.0
2008-10-09 08:37:00,2.50922,2.51027,2.50464,2.50844,9750000.0
2008-10-09 08:38:00,2.50928,2.51022,2.50603,2.50797,5880000.0
2008-10-09 08:39:00,2.50727,2.50911,2.50706,2.50747,7500000.0
2008-10-09 08:40:00,2.50596,2.5087,2.50596,2.50822,11000000.0
2008-10-09 08:41:00,2.50401,2.51081,2.50401,2.51081,8630000.0
2008-10-09 08:42:00,2.51046,2.5111,2.50735,2.51066,10750000.0
2008-10-09 08:43:00,2.51225,2.51265,2.5068,2.51255,8000000.0
2008-10-09 08:44:00,2.51135,2.51284,2.50923,2.51061,5750000.0
2008-10-09 08:45:00,2.51169,2.51217,2.50882,2.51184,9260000.0
2008-10-09 08:46:00,2.51162,2.51264,2.50502,2.51202,10750000.0
2008-10-09 08:47:00,2.51327,2.51475,2.51045,2.51137,6880000.0
2008-10-09 08:48:00,2.51262,2.51706,2.5112,2.51595,9130000.0
2008-10-09 08:49:00,2.51493,2.51658,2.51322,2.51658,11000000.0
2008-10-09 08:50:00,2.51596,2.51652,2.51405,2.51622,5500000.0
2008-10-09 08:51:00,2.5156,2.51596,2.50914,2.5127,8000000.0
2008-10-09 08:52:00,2.51112,2.51545,2.51112,2.51545,7750000.0
2008-10-09 08:53:00,2.51476,2.51993,2.51348,2.51881,15000000.0
2008-10-09 08:54:00,2.51862,2.52084,2.51856,2.52083,6000000.0
2008-10-09 08:55:00,2.51989,2.52316,2.51873,2.51873,10510000.0
2008-10-09 08:56:00,2.51833,2.51833,2.51415,2.51415,6630000.0
2008-10-09 08:57:00,2.51672,2.51796,2.51454,2.51648,9250000.0
2008-10-09 08:58:00,2.51427,2.51755,2.51112,2.51721,10880000.0
2008-10-09 08:59:00,2.51808,2.51808,2.51371,2.51611,9750000.0
2008-10-09 09:00:00,2.51629,2.51896,2.51491,2.51896,6250000.0
2008-10-09 09:01:00,2.51715,2.51903,2.51481,2.51903,8250000.0
2008-10-09 09:02:00,2.51597,2.5174,2.51246,2.51246,11130000.0
2008-10-09 09:03:00,2.51534,2.51666,2.51397,2.51536,12250000.0
2008-10-09 09:04:00,2.51361,2.51703,2.51361,2.51703,5750000.0
2008-10-09 09:05:00,2.5144,2.51537,2.51361,2.51529,7380000.0
2008-10-09 09:06:00,2.51549,2.51613,2.51331,2.51411,8500000.0
2008-10-09 09:07:00,2.51715,2.51715,2.51093,2.5141,12000000.0
2008-10-09 09:08:00,2.5123,2.51475,2.51054,2.51054,10500000.0
2008-10-09 09:09:00,2.51465,2.51486,2.51323,2.51427,7000000.0
2008-10-09 09:10:00,2.51438,2.51597,2.51107,2.51597,7500000.0
2008-10-09 09:11:00,2.51559,2.51559,2.50476,2.51234,9750000.0
2008-10-09 09:12:00,2.5128,2.51418,2.51191,2.51418,5750000.0
2008-10-09 09:13:00,2.51335,2.51406,2.50999,2.51406,5500000.0
2008-10-09 09:14:00,2.51255,2.51422,2.51024,2.51224,6000000.0
2008-10-09 09:15:00,2.51095,2.51236,2.50706,2.51102,8500000.0
2008-10-09 09:16:00,2.51171,2.51171,2.50627,2.50888,9000000.0
2008-10-09 09:17:00,2.5097,2.51116,2.50553,2.51107,10000000.0
2008-10-09 09:18:00,2.51014,2.51298,2.50701,2.51298,7750000.0
2008-10-09 09:19:00,2.51375,2.51523,2.50992,2.5132,8250000.0
2008-10-09 09:20:00,2.51507,2.51556,2.50976,2.51357,9630000.0
2008-10-09 09:21:00,2.51275,2.5143,2.50962,2.5143,14130000.0
2008-10-09 09:22:00,2.51368,2.51393,2.51104,2.5124,10880000.0
2008-10-09 09:23:00,2.5139,2.51451,2.51015,2.51254,8750000.0
2008-10-09 09:24:00,2.51288,2.51303,2.50711,2.51292,10630000.0
2008-10-09 09:25:00,2.51351,2.51358,2.51073,2.51188,10380000.0
2008-10-09 09:26:00,2.50848,2.51266,2.50671,2.50936,15000000.0
2008-10-09 09:27:00,2.50632,2.51006,2.50632,2.50962,5750000.0
2008-10-09 09:28:00,2.51048,2.51048,2.5075,2.50889,10000000.0
2008-10-09 09:29:00,2.50995,2.51057,2.50594,2.51057,21250000.0
2008-10-09 09:30:00,2.50909,2.51027,2.50608,2.50608,6250000.0
2008-10-09 09:31:00,2.50595,2.50703,2.50521,2.50682,8630000.0
2008-10-09 09:32:00,2.50491,2.50734,2.50452,2.50734,6500000.0
2008-10-09 09:33:00,2.50737,2.5089,2.50497,2.5082,6250000.0
2008-10-09 09:34:00,2.50753,2.50785,2.50557,2.50758,7750000.0
2008-10-09 09:35:00,2.50618,2.50682,2.50404,2.50404,5750000.0
2008-10-09 09:36:00,2.5035,2.50724,2.5035,2.50576,8250000.0
2008-10-09 09:37:00,2.50581,2.50795,2.50325,2.50586,7000000.0
2008-10-09 09:38:00,2.50712,2.50796,2.50409,2.50687,10130000.0
2008-10-09 09:39:00,2.50845,2.50845,2.50245,2.5066,9000000.0
2008-10-09 09:40:00,2.50643,2.50726,2.50308,2.50603,12000000.0
2008-10-09 09:41:00,2.50682,2.50763,2.50331,2.50608,5500000.0
2008-10-09 09:42:00,2.50627,2.5079,2.50314,2.50658,13750000.0
2008-10-09 09:43:00,2.50794,2.50808,2.50359,2.50774,6750000.0
2008-10-09 09:44:00,2.50899,2.50958,2.50636,2.50958,8880000.0
2008-10-09 09:45:00,2.50774,2.51007,2.50411,2.50866,10880000.0
2008-10-09 09:46:00,2.507,2.50914,2.50515,2.50781,6500000.0
2008-10-09 09:47:00,2.50747,2.5082,2.50563,2.50647,5750000.0
2008-10-09 09:48:00,2.50818,2.50841,2.50605,2.50705,8000000.0
2008-10-09 09:49:00,2.50511,2.50556,2.5029,2.5029,8750000.0
2008-10-09 09:50:00,2.50178,2.50279,2.49954,2.50279,6000000.0
2008-10-09 09:51:00,2.50229,2.50242,2.49998,2.49998,6250000.0
2008-10-09 09:52:00,2.50189,2.50201,2.49826,2.50083,6750000.0
2008-10-09 09:53:00,2.49816,2.50057,2.49663,2.4998,7000000.0
2008-10-09 09:54:00,2.49948,2.49985,2.49691,2.4996,7500000.0
2008-10-09 09:55:00,2.49722,2.50087,2.49561,2.49936,14750000.0
2008-10-09 09:56:00,2.49982,2.50187,2.49667,2.50001,10750000.0
2008-10-09 09:57:00,2.49826,2.49826,2.49527,2.49638,19500000.0
2008-10-09 09:58:00,2.49524,2.4961,2.49039,2.4959,7130000.0
2008-10-09 09:59:00,2.49473,2.49755,2.49385,2.49581,8500000.0
2008-10-09 10:00:00,2.49754,2.49794,2.49051,2.49372,8500000.0
2008-10-09 10:01:00,2.49594,2.50158,2.49469,2.49948,8630000.0
2008-10-09 10:02:00,2.49974,2.49974,2.4957,2.49785,15750000.0
2008-10-09 10:03:00,2.4962,2.49992,2.4962,2.49992,13250000.0
2008-10-09 10:04:00,2.49937,2.50199,2.49793,2.50052,9500000.0
2008-10-09 10:05:00,2.49934,2.50041,2.49172,2.50041,15000000.0
2008-10-09 10:06:00,2.49842,2.50015,2.49795,2.49932,5130000.0
2008-10-09 10:07:00,2.49762,2.49949,2.49408,2.49783,14500000.0
2008-10-09 10:08:00,2.49693,2.49924,2.49513,2.49707,6250000.0
2008-10-09 10:09:00,2.49482,2.49911,2.49459,2.49653,11500000.0
2008-10-09 10:10:00,2.49617,2.49727,2.49437,2.49437,9750000.0
2008-10-09 10:11:00,2.49607,2.49699,2.49235,2.49235,7750000.0
2008-10-09 10:12:00,2.49712,2.49712,2.49392,2.49399,9750000.0
2008-10-09 10:13:00,2.4928,2.49299,2.48894,2.48894,9000000.0
2008-10-09 10:14:00,2.49202,2.49319,2.48926,2.49319,14500000.0
2008-10-09 10:15:00,2.49073,2.49594,2.48983,2.49546,9630000.0
2008-10-09 10:16:00,2.49514,2.49514,2.49258,2.49267,7750000.0
2008-10-09 10:17:00,2.49424,2.49572,2.49196,2.49572,11000000.0
2008-10-09 10:18:00,2.49432,2.49635,2.49232,2.49275,6250000.0
2008-10-09 10:19:00,2.49477,2.49721,2.4925,2.49721,7750000.0
2008-10-09 10:20:00,2.49645,2.49645,2.48981,2.49207,7880000.0
2008-10-09 10:21:00,2.49356,2.49453,2.49114,2.49221,9500000.0
2008-10-09 10:22:00,2.49298,2.49303,2.49056,2.49216,6000000.0
2008-10-09 10:23:00,2.49164,2.49185,2.49024,2.49123,8250000.0
2008-10-09 10:24:00,2.48958,2.49033,2.48597,2.48926,9500000.0
2008-10-09 10:25:00,2.49209,2.4922,2.48875,2.49087,7000000.0
2008-10-09 10:26:00,2.49063,2.49063,2.48819,2.48937,7000000.0
2008-10-09 10:27:00,2.48844,2.48881,2.48291,2.4878,7000000.0
2008-10-09 10:28:00,2.48483,2.48989,2.48483,2.489,15500000.0
2008-10-09 10:29:00,2.48877,2.49015,2.48842,2.49015,8760000.0
2008-10-09 10:30:00,2.48679,2.49072,2.48409,2.48506,8250000.0
2008-10-09 10:31:00,2.48929,2.49112,2.48686,2.48734,8130000.0
2008-10-09 10:32:00,2.49099,2.49112,2.48693,2.48911,9500000.0
2008-10-09 10:33:00,2.49162,2.49164,2.48771,2.4907,12130000.0
2008-10-09 10:34:00,2.49051,2.49061,2.48613,2.49055,10000000.0
2008-10-09 10:35:00,2.48874,2.49097,2.48593,2.48627,13380000.0
2008-10-09 10:36:00,2.48727,2.48878,2.48349,2.48586,14000000.0
2008-10-09 10:37:00,2.48625,2.48711,2.48227,2.48394,14000000.0
2008-10-09 10:38:00,2.48563,2.48775,2.48169,2.4868,7380000.0
2008-10-09 10:39:00,2.48586,2.48691,2.48471,2.48558,5250000.0
2008-10-09 10:40:00,2.48632,2.48722,2.48021,2.48035,13750000.0
2008-10-09 10:41:00,2.47999,2.48332,2.47908,2.47908,5250000.0
2008-10-09 10:42:00,2.48254,2.48292,2.47971,2.48019,12750000.0
2008-10-09 10:43:00,2.48095,2.48095,2.4754,2.47682,11000000.0
2008-10-09 10:44:00,2.47875,2.4794,2.47436,2.47857,9880000.0
2008-10-09 10:45:00,2.47957,2.48002,2.47407,2.47866,7250000.0
2008-10-09 10:46:00,2.4789,2.4809,2.47764,2.4809,8250000.0
2008-10-09 10:47:00,2.48089,2.48336,2.47915,2.48336,8500000.0
2008-10-09 10:48:00,2.48037,2.48343,2.48037,2.48343,5750000.0
2008-10-09 10:49:00,2.48257,2.48323,2.47799,2.48065,15500000.0
2008-10-09 10:50:00,2.48165,2.48386,2.48102,2.48159,7380000.0
2008-10-09 10:51:00,2.48104,2.48335,2.48073,2.48335,11250000.0
2008-10-09 10:52:00,2.48256,2.48296,2.47959,2.4807,8750000.0
2008-10-09 10:53:00,2.48238,2.48238,2.47871,2.479,8000000.0
2008-10-09 10:54:00,2.47968,2.48083,2.47608,2.47945,7750000.0
2008-10-09 10:55:00,2.47865,2.48056,2.47599,2.48056,10250000.0
2008-10-09 10:56:00,2.48038,2.48049,2.4754,2.47888,11000000.0
2008-10-09 10:57:00,2.47882,2.48157,2.47772,2.48157,9000000.0
2008-10-09 10:58:00,2.48089,2.48089,2.47823,2.4797,11630000.0
2008-10-09 10:59:00,2.47925,2.48057,2.47862,2.48006,8500000.0
2008-10-09 11:00:00,2.47968,2.48015,2.47825,2.47968,11500000.0
2008-10-09 11:01:00,2.4794,2.48079,2.47595,2.47804,9000000.0
2008-10-09 11:02:00,2.48145,2.48145,2.47791,2.48086,10000000.0
2008-10-09 11:03:00,2.48,2.48175,2.47539,2.48105,9880000.0
2008-10-09 11:04:00,2.47882,2.48126,2.4774,2.48126,6500000.0
2008-10-09 11:05:00,2.4814,2.48328,2.48027,2.48065,7880000.0
2008-10-09 11:06:00,2.48183,2.48432,2.47903,2.48107,13130000.0
2008-10-09 11:07:00,2.47986,2.48149,2.47847,2.48075,9000000.0
2008-10-09 11:08:00,2.48322,2.48341,2.47959,2.48162,7750000.0
2008-10-09 11:09:00,2.48277,2.48476,2.48244,2.4839,5880000.0
2008-10-09 11:10:00,2.4844,2.48511,2.48178,2.48459,11250000.0
2008-10-09 11:11:00,2.4859,2.48689,2.48162,2.48359,8500000.0
2008-10-09 11:12:00,2.48424,2.48532,2.48187,2.48402,13630000.0
2008-10-09 11:13:00,2.48267,2.48582,2.48124,2.48491,6750000.0
2008-10-09 11:14:00,2.48523,2.48608,2.48184,2.48224,7500000.0
2008-10-09 11:15:00,2.48407,2.48534,2.48294,2.48526,8500000.0
2008-10-09 11:16:00,2.48324,2.48732,2.48141,2.4859,13750000.0
2008-10-09 11:17:00,2.4869,2.48942,2.48489,2.48723,6500000.0
2008-10-09 11:18:00,2.48607,2.48943,2.48448,2.48729,7250000.0
2008-10-09 11:19:00,2.48737,2.48912,2.4864,2.48764,10250000.0
2008-10-09 11:20:00,2.48648,2.4888,2.48267,2.48683,7250000.0
2008-10-09 11:21:00,2.48911,2.48911,2.48143,2.48824,13010000.0
2008-10-09 11:22:00,2.48992,2.49051,2.48845,2.49024,5250000.0
2008-10-09 11:23:00,2.49165,2.49276,2.48515,2.49124,14500000.0
2008-10-09 11:24:00,2.49454,2.49537,2.48611,2.49443,14760000.0
2008-10-09 11:25:00,2.49606,2.49606,2.48904,2.49173,15630000.0
2008-10-09 11:26:00,2.49528,2.49689,2.49239,2.49624,11000000.0
2008-10-09 11:27:00,2.4938,2.49477,2.4902,2.49379,8500000.0
2008-10-09 11:28:00,2.49443,2.49449,2.48899,2.49209,6500000.0
2008-10-09 11:29:00,2.49387,2.49413,2.48942,2.49329,7380000.0
2008-10-09 11:30:00,2.49153,2.49253,2.48884,2.491,6750000.0
2008-10-09 11:31:00,2.4919,2.4931,2.48888,2.4931,9000000.0
2008-10-09 11:32:00,2.48973,2.49406,2.48932,2.49343,13000000.0
2008-10-09 11:33:00,2.49363,2.49397,2.49154,2.49201,8880000.0
2008-10-09 11:34:00,2.49213,2.49502,2.48934,2.49502,5500000.0
2008-10-09 11:35:00,2.49113,2.49531,2.49113,2.49408,5250000.0
2008-10-09 11:36:00,2.49354,2.49557,2.49196,2.49557,6000000.0
2008-10-09 11:37:00,2.49347,2.49399,2.49087,2.49149,12250000.0
2008-10-09 11:38:00,2.49022,2.49299,2.49022,2.49094,10130000.0
2008-10-09 11:39:00,2.4934,2.4934,2.48946,2.49064,13500000.0
2008-10-09 11:40:00,2.48908,2.49374,2.4877,2.49362,6750000.0
2008-10-09 11:41:00,2.49376,2.49449,2.48869,2.4924,6000000.0
2008-10-09 11:42:00,2.493,2.49376,2.48906,2.49283,18130000.0
2008-10-09 11:43:00,2.49223,2.49358,2.48969,2.49358,9000000.0
2008-10-09 11:44:00,2.4939,2.49473,2.49106,2.49237,6500000.0
2008-10-09 11:45:00,2.49503,2.49585,2.4916,2.49514,10130000.0
2008-10-09 11:46:00,2.49479,2.4959,2.49058,2.49336,9750000.0
2008-10-09 11:47:00,2.49645,2.49645,2.49274,2.49439,8250000.0
2008-10-09 11:48:00,2.4937,2.49684,2.49324,2.49655,9500000.0
2008-10-09 11:49:00,2.49419,2.4956,2.48996,2.49472,10000000.0
2008-10-09 11:50:00,2.49587,2.49587,2.49079,2.49256,6000000.0
2008-10-09 11:51:00,2.49198,2.49541,2.49082,2.49305,14250000.0
2008-10-09 11:52:00,2.4952,2.49591,2.49188,2.49475,9130000.0
2008-10-09 11:53:00,2.49638,2.49638,2.49031,2.49448,9250000.0
2008-10-09 11:54:00,2.49452,2.49482,2.49288,2.49381,8500000.0
2008-10-09 11:55:00,2.49441,2.49473,2.49038,2.493,9000000.0
2008-10-09 11:56:00,2.49387,2.49447,2.49042,2.49406,9000000.0
2008-10-09 11:57:00,2.49378,2.49378,2.4882,2.4917,11000000.0
2008-10-09 11:58:00,2.49216,2.49216,2.48574,2.48858,6000000.0
2008-10-09 11:59:00,2.48961,2.49082,2.4881,2.48998,8500000.0
2008-10-09 12:00:00,2.49039,2.49065,2.48613,2.48828,11500000.0
2008-10-09 12:01:00,2.48924,2.48951,2.48446,2.48902,7500000.0
2008-10-09 12:02:00,2.48947,2.49034,2.48572,2.49015,8630000.0
2008-10-09 12:03:00,2.49002,2.49073,2.48636,2.4889,5500000.0
2008-10-09 12:04:00,2.48877,2.49207,2.48768,2.49058,6750000.0
2008-10-09 12:05:00,2.48984,2.49317,2.48937,2.49298,9000000.0
2008-10-09 12:06:00,2.49088,2.49382,2.48982,2.49086,8750000.0
2008-10-09 12:07:00,2.49279,2.49319,2.49055,2.49101,8250000.0
2008-10-09 12:08:00,2.49092,2.49113,2.48831,2.48998,6750000.0
2008-10-09 12:09:00,2.49117,2.49227,2.48673,2.48907,12250000.0
2008-10-09 12:10:00,2.49286,2.49286,2.48589,2.49191,10750000.0
2008-10-09 12:11:00,2.49272,2.49403,2.48727,2.49204,6880000.0
2008-10-09 12:12:00,2.4945,2.4945,2.49081,2.4941,9250000.0
2008-10-09 12:13:00,2.49136,2.49495,2.49136,2.49495,8500000.0
2008-10-09 12:14:00,2.49439,2.49439,2.49125,2.49433,8000000.0
2008-10-09 12:15:00,2.4939,2.49576,2.4912,2.49475,6000000.0
2008-10-09 12:16:00,2.49118,2.49481,2.48855,2.49471,11500000.0
2008-10-09 12:17:00,2.49532,2.49609,2.4931,2.49609,7380000.0
2008-10-09 12:18:00,2.49457,2.49556,2.49338,2.49451,6000000.0
2008-10-09 12:19:00,2.49477,2.49522,2.49216,2.49302,6500000.0
2008-10-09 12:20:00,2.48985,2.49255,2.4874,2.49167,9250000.0
2008-10-09 12:21:00,2.49118,2.49405,2.48736,2.49094,16250000.0
2008-10-09 12:22:00,2.49173,2.49448,2.48807,2.49448,7750000.0
2008-10-09 12:23:00,2.49548,2.49548,2.49181,2.49507,10000000.0
2008-10-09 12:24:00,2.49444,2.49804,2.4931,2.49704,10500000.0
2008-10-09 12:25:00,2.49645,2.49843,2.49634,2.49769,8880000.0
2008-10-09 12:26:00,2.49885,2.50073,2.49557,2.49623,10760000.0
2008-10-09 12:27:00,2.50153,2.50321,2.49947,2.50321,7630000.0
2008-10-09 12:28:00,2.5017,2.50406,2.4999,2.50397,14500000.0
2008-10-09 12:29:00,2.50296,2.50407,2.50015,2.50063,9000000.0
2008-10-09 12:30:00,2.50268,2.50441,2.50047,2.50047,7000000.0
2008-10-09 12:31:00,2.50538,2.50538,2.50148,2.50335,8500000.0
2008-10-09 12:32:00,2.50263,2.50299,2.4976,2.49908,6250000.0
2008-10-09 12:33:00,2.50329,2.50427,2.49947,2.50276,6500000.0
2008-10-09 12:34:00,2.50331,2.50524,2.50051,2.50371,12000000.0
2008-10-09 12:35:00,2.50403,2.50403,2.5006,2.50218,6000000.0
2008-10-09 12:36:00,2.50459,2.50615,2.49965,2.50447,9500000.0
2008-10-09 12:37:00,2.50593,2.50656,2.50005,2.50075,9500000.0
2008-10-09 12:38:00,2.50394,2.50469,2.50125,2.50125,6500000.0
2008-10-09 12:39:00,2.50415,2.50464,2.50213,2.50213,9250000.0
2008-10-09 12:40:00,2.50015,2.50452,2.50015,2.50452,8500000.0
2008-10-09 12:41:00,2.50426,2.50577,2.50165,2.50181,10250000.0
2008-10-09 12:42:00,2.50572,2.5066,2.50345,2.5066,6000000.0
2008-10-09 12:43:00,2.50646,2.50826,2.50482,2.50648,16380000.0
2008-10-09 12:44:00,2.50725,2.50726,2.50046,2.50538,6750000.0
2008-10-09 12:45:00,2.50843,2.50843,2.50387,2.50803,9750000.0
2008-10-09 12:46:00,2.50719,2.50897,2.50641,2.5076,10760000.0
2008-10-09 12:47:00,2.50856,2.50912,2.50619,2.50619,5630000.0
2008-10-09 12:48:00,2.5085,2.50897,2.50434,2.50724,10250000.0
2008-10-09 12:49:00,2.50607,2.50877,2.50544,2.50687,7500000.0
2008-10-09 12:50:00,2.50879,2.51133,2.50745,2.50745,13000000.0
2008-10-09 12:51:00,2.51103,2.51121,2.50441,2.51076,10500000.0
2008-10-09 12:52:00,2.50963,2.51081,2.50603,2.50678,7750000.0
2008-10-09 12:53:00,2.50623,2.5105,2.50623,2.50847,10750000.0
2008-10-09 12:54:00,2.50515,2.51048,2.50515,2.50955,13750000.0
2008-10-09 12:55:00,2.50509,2.51075,2.50509,2.50604,8750000.0
2008-10-09 12:56:00,2.50769,2.5103,2.50474,2.50916,15250000.0
2008-10-09 12:57:00,2.50614,2.51174,2.50608,2.51043,8750000.0
2008-10-09 12:58:00,2.5083,2.51172,2.50698,2.51055,6130000.0
2008-10-09 12:59:00,2.51001,2.51151,2.50802,2.50802,11500000.0
2008-10-09 13:00:00,2.51103,2.5119,2.50608,2.50837,10750000.0
2008-10-09 13:01:00,2.51274,2.51274,2.50635,2.51028,9500000.0
2008-10-09 13:02:00,2.50894,2.51198,2.5078,2.51088,13500000.0
2008-10-09 13:03:00,2.50836,2.51298,2.50836,2.51083,13000000.0
2008-10-09 13:04:00,2.51293,2.51318,2.5099,2.51315,10000000.0
2008-10-09 13:05:00,2.50826,2.51316,2.50826,2.51211,10750000.0
2008-10-09 13:06:00,2.50993,2.51445,2.50993,2.51183,8500000.0
2008-10-09 13:07:00,2.50803,2.51384,2.50784,2.51116,10000000.0
2008-10-09 13:08:00,2.51415,2.51415,2.51226,2.51354,5500000.0
2008-10-09 13:09:00,2.51322,2.51322,2.50741,2.51022,5250000.0
2008-10-09 13:10:00,2.51162,2.51375,2.50797,2.51327,11500000.0
2008-10-09 13:11:00,2.51347,2.5139,2.50857,2.5139,8500000.0
2008-10-09 13:12:00,2.51427,2.51445,2.50865,2.51345,14250000.0
2008-10-09 13:13:00,2.51247,2.51615,2.5116,2.51615,7750000.0
2008-10-09 13:14:00,2.5124,2.516,2.51135,2.51432,5750000.0
2008-10-09 13:15:00,2.51372,2.51709,2.51294,2.51444,6250000.0
2008-10-09 13:16:00,2.51549,2.5177,2.51256,2.5177,9500000.0
2008-10-09 13:17:00,2.51562,2.51799,2.51522,2.51699,11000000.0
2008-10-09 13:18:00,2.51494,2.51906,2.51494,2.51899,8000000.0
2008-10-09 13:19:00,2.51911,2.51959,2.51535,2.51785,12260000.0
2008-10-09 13:20:00,2.51211,2.51775,2.51211,2.51427,9250000.0
2008-10-09 13:21:00,2.51619,2.51772,2.51206,2.51526,7000000.0
2008-10-09 13:22:00,2.51456,2.51549,2.51094,2.51344,9500000.0
2008-10-09 13:23:00,2.51607,2.51607,2.51286,2.51351,10880000.0
2008-10-09 13:24:00,2.51343,2.51451,2.5101,2.51373,10250000.0
2008-10-09 13:25:00,2.51219,2.51376,2.50932,2.51326,11000000.0
2008-10-09 13:26:00,2.50964,2.51336,2.50964,2.51169,12000000.0
2008-10-09 13:27:00,2.51097,2.51426,2.50888,2.51227,9250000.0
2008-10-09 13:28:00,2.50798,2.51235,2.50798,2.51034,7380000.0
2008-10-09 13:29:00,2.50893,2.51272,2.50893,2.50924,7880000.0
2008-10-09 13:30:00,2.50759,2.51173,2.50759,2.51118,7500000.0
2008-10-09 13:31:00,2.51018,2.51205,2.50728,2.50984,6500000.0
2008-10-09 13:32:00,2.50952,2.51031,2.50853,2.50936,8750000.0
2008-10-09 13:33:00,2.50851,2.50946,2.50123,2.50809,15250000.0
2008-10-09 13:34:00,2.50932,2.5116,2.5083,2.5116,7500000.0
2008-10-09 13:35:00,2.51184,2.5119,2.50811,2.51016,11500000.0
2008-10-09 13:36:00,2.50748,2.51071,2.50748,2.50953,7500000.0
2008-10-09 13:37:00,2.50678,2.50836,2.50402,2.50402,5750000.0
2008-10-09 13:38:00,2.50765,2.50869,2.50385,2.50755,13500000.0
2008-10-09 13:39:00,2.50873,2.50873,2.50099,2.50778,6250000.0
2008-10-09 13:40:00,2.50764,2.50764,2.50157,2.50528,13500000.0
2008-10-09 13:41:00,2.50599,2.50862,2.5032,2.50839,6750000.0
2008-10-09 13:42:00,2.50758,2.50801,2.50488,2.50681,11250000.0
2008-10-09 13:43:00,2.50573,2.50977,2.50573,2.50968,12000000.0
2008-10-09 13:44:00,2.51122,2.51122,2.50555,2.50645,10500000.0
2008-10-09 13:45:00,2.50849,2.51025,2.50687,2.50998,10000000.0
2008-10-09 13:46:00,2.51009,2.51051,2.50613,2.50747,7500000.0
2008-10-09 13:47:00,2.508,2.51054,2.50684,2.51018,9000000.0
2008-10-09 13:48:00,2.51125,2.51125,2.50681,2.51035,10750000.0
2008-10-09 13:49:00,2.50709,2.51184,2.50709,2.51042,12500000.0
2008-10-09 13:50:00,2.50797,2.51168,2.50797,2.51146,6130000.0
2008-10-09 13:51:00,2.51195,2.51258,2.50538,2.51055,7750000.0
2008-10-09 13:52:00,2.5139,2.51492,2.50819,2.51492,7130000.0
2008-10-09 13:53:00,2.51481,2.51492,2.5095,2.51216,9130000.0
2008-10-09 13:54:00,2.51274,2.51474,2.51166,2.51326,8750000.0
2008-10-09 13:55:00,2.51638,2.51638,2.51002,2.51608,5750000.0
2008-10-09 13:56:00,2.51358,2.51709,2.51192,2.51337,7250000.0
2008-10-09 13:57:00,2.51566,2.51566,2.51319,2.51413,7130000.0
2008-10-09 13:58:00,2.51303,2.51505,2.50949,2.51077,14630000.0
2008-10-09 13:59:00,2.51334,2.51348,2.50776,2.50776,9750000.0
2008-10-09 14:00:00,2.51443,2.515,2.51278,2.51355,5500000.0
2008-10-09 14:01:00,2.51129,2.51497,2.5104,2.5113,7750000.0
2008-10-09 14:02:00,2.51301,2.51571,2.51301,2.51571,8000000.0
2008-10-09 14:03:00,2.51401,2.51755,2.51224,2.5139,10750000.0
2008-10-09 14:04:00,2.51398,2.51901,2.51398,2.51779,8750000.0
2008-10-09 14:05:00,2.51537,2.51958,2.51537,2.51958,5250000.0
2008-10-09 14:06:00,2.51679,2.52053,2.51676,2.52023,6250000.0
2008-10-09 14:07:00,2.51878,2.51989,2.51615,2.51911,11750000.0
2008-10-09 14:08:00,2.52016,2.52016,2.51573,2.51989,7130000.0
2008-10-09 14:09:00,2.51795,2.51931,2.5152,2.51825,7250000.0
2008-10-09 14:10:00,2.51934,2.51979,2.51582,2.51747,5500000.0
2008-10-09 14:11:00,2.5176,2.51834,2.51357,2.51741,13500000.0
2008-10-09 14:12:00,2.51688,2.51942,2.51656,2.51701,8250000.0
2008-10-09 14:13:00,2.52023,2.52098,2.517,2.52098,7750000.0
2008-10-09 14:14:00,2.51763,2.52119,2.51539,2.51539,11130000.0
2008-10-09 14:15:00,2.5194,2.51974,2.51759,2.51966,7750000.0
2008-10-09 14:16:00,2.51967,2.51999,2.51652,2.51712,10880000.0
2008-10-09 14:17:00,2.51702,2.51742,2.51451,2.51686,8000000.0
2008-10-09 14:18:00,2.51539,2.51599,2.51277,2.51506,13630000.0
2008-10-09 14:19:00,2.51272,2.51481,2.51216,2.51216,5750000.0
2008-10-09 14:20:00,2.51205,2.5153,2.50961,2.51322,6750000.0
2008-10-09 14:21:00,2.51294,2.51355,2.50788,2.5121,7000000.0
2008-10-09 14:22:00,2.51204,2.51395,2.50953,2.51248,7880000.0
2008-10-09 14:23:00,2.512,2.51315,2.50554,2.51256,12500000.0
2008-10-09 14:24:00,2.51339,2.51339,2.50578,2.51285,7750000.0
2008-10-09 14:25:00,2.51469,2.51469,2.50792,2.51325,7000000.0
2008-10-09 14:26:00,2.51224,2.51456,2.51084,2.51454,7750000.0
2008-10-09 14:27:00,2.51472,2.51738,2.51171,2.51677,8750000.0
2008-10-09 14:28:00,2.51558,2.51796,2.51293,2.51388,10380000.0
2008-10-09 14:29:00,2.51785,2.51785,2.512,2.51685,12500000.0
2008-10-09 14:30:00,2.51663,2.51673,2.51152,2.51328,5750000.0
2008-10-09 14:31:00,2.51417,2.51836,2.51341,2.51767,10500000.0
2008-10-09 14:32:00,2.51549,2.51758,2.51303,2.5154,9500000.0
2008-10-09 14:33:00,2.51472,2.51529,2.51079,2.51355,9250000.0
2008-10-09 14:34:00,2.51267,2.5134,2.51106,2.5134,11250000.0
2008-10-09 14:35:00,2.51178,2.51315,2.50837,2.5122,9880000.0
2008-10-09 14:36:00,2.51136,2.51268,2.50746,2.51191,14630000.0
2008-10-09 14:37:00,2.51433,2.51512,2.51136,2.51504,7500000.0
2008-10-09 14:38:00,2.51601,2.51607,2.51084,2.51395,9250000.0
2008-10-09 14:39:00,2.51481,2.51552,2.51324,2.51324,5500000.0
2008-10-09 14:40:00,2.51638,2.51638,2.51151,2.51448,7750000.0
2008-10-09 14:41:00,2.51736,2.51736,2.51377,2.51467,6250000.0
2008-10-09 14:42:00,2.5146,2.51533,2.5131,2.5131,10250000.0
2008-10-09 14:43:00,2.51544,2.5166,2.51099,2.51352,12130000.0
2008-10-09 14:44:00,2.51177,2.51498,2.50948,2.51498,5500000.0
2008-10-09 14:45:00,2.51531,2.51531,2.51106,2.51201,8250000.0
2008-10-09 14:46:00,2.51487,2.5161,2.51145,2.51546,12250000.0
2008-10-09 14:47:00,2.51492,2.51512,2.51215,2.51417,8260000.0
2008-10-09 14:48:00,2.51279,2.51496,2.51014,2.51222,11630000.0
2008-10-09 14:49:00,2.5153,2.5153,2.51196,2.51448,8250000.0
2008-10-09 14:50:00,2.51388,2.51541,2.50941,2.51489,10000000.0
2008-10-09 14:51:00,2.51396,2.51537,2.51231,2.51359,8500000.0
2008-10-09 14:52:00,2.51396,2.51484,2.50882,2.51118,9880000.0
2008-10-09 14:53:00,2.51452,2.51573,2.51092,2.51316,7750000.0
2008-10-09 14:54:00,2.51764,2.51991,2.51348,2.51857,13500000.0
2008-10-09 14:55:00,2.51882,2.51882,2.51391,2.51709,12000000.0
2008-10-09 14:56:00,2.51712,2.52007,2.51482,2.51815,10260000.0
2008-10-09 14:57:00,2.51849,2.52076,2.51712,2.52065,7750000.0
2008-10-09 14:58:00,2.51798,2.52266,2.51798,2.52099,8000000.0
2008-10-09 14:59:00,2.52333,2.52413,2.52041,2.52413,11750000.0
2008-10-09 15:00:00,2.52319,2.52429,2.52177,2.52376,14250000.0
2008-10-09 15:01:00,2.52262,2.52518,2.52196,2.52348,10250000.0
2008-10-09 15:02:00,2.52201,2.52463,2.51961,2.52328,11000000.0
2008-10-09 15:03:00,2.52082,2.52312,2.51722,2.51889,13000000.0
2008-10-09 15:04:00,2.52169,2.52204,2.51522,2.51727,8630000.0
2008-10-09 15:05:00,2.52147,2.52238,2.51888,2.51956,11750000.0
2008-10-09 15:06:00,2.52245,2.52267,2.5193,2.52267,6250000.0
2008-10-09 15:07:00,2.51907,2.52286,2.51844,2.52072,7750000.0
2008-10-09 15:08:00,2.52128,2.52235,2.51691,2.5213,7000000.0
2008-10-09 15:09:00,2.52161,2.52209,2.5186,2.52079,10760000.0
2008-10-09 15:10:00,2.52265,2.52317,2.51908,2.52182,11750000.0
2008-10-09 15:11:00,2.52244,2.52294,2.51972,2.52162,9250000.0
2008-10-09 15:12:00,2.52014,2.52202,2.51881,2.52083,8130000.0
2008-10-09 15:13:00,2.51828,2.52254,2.51828,2.52148,9750000.0
2008-10-09 15:14:00,2.5219,2.5219,2.51749,2.51749,9750000.0
2008-10-09 15:15:00,2.52063,2.52106,2.51709,2.51743,9500000.0
2008-10-09 15:16:00,2.51887,2.52186,2.51887,2.52047,7250000.0
2008-10-09 15:17:00,2.52169,2.52179,2.51725,2.52171,14000000.0
2008-10-09 15:18:00,2.52313,2.52313,2.51983,2.52049,9380000.0
2008-10-09 15:19:00,2.52089,2.52286,2.51874,2.51874,7000000.0
2008-10-09 15:20:00,2.52313,2.52313,2.51839,2.52053,6500000.0
2008-10-09 15:21:00,2.52199,2.52199,2.51482,2.52025,9880000.0
2008-10-09 15:22:00,2.52016,2.52159,2.51567,2.51846,14260000.0
2008-10-09 15:23:00,2.51888,2.51997,2.51682,2.51973,5500000.0
2008-10-09 15:24:00,2.51815,2.5206,2.51484,2.51797,7380000.0
2008-10-09 15:25:00,2.51821,2.51944,2.51664,2.51916,9750000.0
2008-10-09 15:26:00,2.51521,2.51804,2.51386,2.51761,19260000.0
2008-10-09 15:27:00,2.51803,2.5187,2.51469,2.51651,6500000.0
2008-10-09 15:28:00,2.51576,2.51802,2.51317,2.51802,5500000.0
2008-10-09 15:29:00,2.51393,2.52182,2.51393,2.52182,6760000.0
2008-10-09 15:30:00,2.51923,2.52218,2.51893,2.52218,6000000.0
2008-10-09 15:31:00,2.52131,2.52178,2.51708,2.51708,8000000.0
2008-10-09 15:32:00,2.51883,2.51898,2.51316,2.51754,11000000.0
2008-10-09 15:33:00,2.51681,2.51851,2.51508,2.51583,13250000.0
2008-10-09 15:34:00,2.517,2.5191,2.51553,2.5191,5500000.0
2008-10-09 15:35:00,2.51673,2.51757,2.51273,2.51712,8250000.0
2008-10-09 15:36:00,2.51672,2.51827,2.51344,2.51787,10130000.0
2008-10-09 15:37:00,2.51802,2.52112,2.51626,2.52112,6130000.0
2008-10-09 15:38:00,2.51727,2.52225,2.5163,2.51956,14500000.0
2008-10-09 15:39:00,2.51908,2.52135,2.5173,2.51888,7250000.0
2008-10-09 15:40:00,2.51958,2.51958,2.5143,2.51909,8000000.0
2008-10-09 15:41:00,2.51414,2.51803,2.51405,2.51405,6500000.0
2008-10-09 15:42:00,2.51803,2.51864,2.51528,2.51601,5500000.0
2008-10-09 15:43:00,2.5136,2.5156,2.51285,2.5156,5130000.0
2008-10-09 15:44:00,2.51465,2.51511,2.51151,2.51151,8750000.0
2008-10-09 15:45:00,2.51388,2.51513,2.50941,2.51407,12000000.0
2008-10-09 15:46:00,2.51501,2.51545,2.51062,2.51475,11250000.0
2008-10-09 15:47:00,2.51533,2.51618,2.51296,2.51426,8380000.0
2008-10-09 15:48:00,2.51407,2.51693,2.512,2.51549,7000000.0
2008-10-09 15:49:00,2.51639,2.51639,2.50931,2.51561,10250000.0
2008-10-09 15:50:00,2.5158,2.51656,2.51022,2.51606,12500000.0
2008-10-09 15:51:00,2.51714,2.51714,2.51164,2.51585,7760000.0
2008-10-09 15:52:00,2.51222,2.51645,2.51078,2.51617,7630000.0
2008-10-09 15:53:00,2.51617,2.51718,2.51271,2.51596,10250000.0
2008-10-09 15:54:00,2.51504,2.51722,2.51148,2.51608,10750000.0
2008-10-09 15:55:00,2.51746,2.51869,2.51297,2.51806,6250000.0
2008-10-09 15:56:00,2.51682,2.52021,2.51569,2.52021,9750000.0
2008-10-09 15:57:00,2.52065,2.5212,2.51549,2.51743,13880000.0
2008-10-09 15:58:00,2.51907,2.52065,2.51625,2.51648,9010000.0
2008-10-09 15:59:00,2.51939,2.52076,2.51578,2.52053,11630000.0
2008-10-09 16:00:00,2.52278,2.52278,2.5169,2.52175,15250000.0
2008-10-09 16:01:00,2.52471,2.52541,2.51892,2.51892,12750000.0
2008-10-09 16:02:00,2.52272,2.52274,2.51712,2.51712,8500000.0
2008-10-09 16:03:00,2.52183,2.52499,2.52172,2.52445,9250000.0
2008-10-09 16:04:00,2.52117,2.52316,2.52007,2.52213,8130000.0
2008-10-09 16:05:00,2.52238,2.52341,2.51809,2.52174,8000000.0
2008-10-09 16:06:00,2.52142,2.5234,2.52086,2.5234,5880000.0
2008-10-09 16:07:00,2.52187,2.5222,2.51956,2.5208,11250000.0
2008-10-09 16:08:00,2.51896,2.521,2.51896,2.52092,7500000.0
2008-10-09 16:09:00,2.52207,2.52274,2.51978,2.52201,6750000.0
2008-10-09 16:10:00,2.52148,2.5247,2.51827,2.52442,9500000.0
2008-10-09 16:11:00,2.52579,2.52579,2.52166,2.5233,9500000.0
2008-10-09 16:12:00,2.52614,2.52614,2.51935,2.52169,11250000.0
2008-10-09 16:13:00,2.52425,2.52443,2.52271,2.52426,9000000.0
2008-10-09 16:14:00,2.52252,2.5242,2.51905,2.52412,7000000.0
2008-10-09 16:15:00,2.52249,2.52579,2.52111,2.52579,7250000.0
2008-10-09 16:16:00,2.52499,2.52557,2.52063,2.52263,9250000.0
2008-10-09 16:17:00,2.52482,2.52482,2.52061,2.52348,6750000.0
2008-10-09 16:18:00,2.52502,2.52502,2.51912,2.52266,9750000.0
2008-10-09 16:19:00,2.52444,2.52542,2.51819,2.52116,12500000.0
2008-10-09 16:20:00,2.52372,2.52478,2.51833,2.52362,9500000.0
2008-10-09 16:21:00,2.52408,2.52408,2.52008,2.52008,6010000.0
2008-10-09 16:22:00,2.52524,2.52524,2.52093,2.52261,7000000.0
2008-10-09 16:23:00,2.52345,2.52627,2.52345,2.52497,9380000.0
2008-10-09 16:24:00,2.52258,2.5269,2.51967,2.52457,9630000.0
2008-10-09 16:25:00,2.52568,2.52648,2.5225,2.52586,7500000.0
2008-10-09 16:26:00,2.52639,2.52746,2.52382,2.52707,10130000.0
2008-10-09 16:27:00,2.52834,2.53106,2.52561,2.53106,11250000.0
2008-10-09 16:28:00,2.53,2.53138,2.52623,2.53079,13880000.0
2008-10-09 16:29:00,2.53309,2.53456,2.53071,2.53327,8750000.0
2008-10-09 16:30:00,2.53393,2.53393,2.52833,2.53229,5750000.0
2008-10-09 16:31:00,2.53129,2.53495,2.53032,2.53495,8000000.0
2008-10-09 16:32:00,2.53245,2.53585,2.53098,2.5334,8750000.0
2008-10-09 16:33:00,2.53367,2.53578,2.53179,2.53556,9130000.0
2008-10-09 16:34:00,2.53472,2.53632,2.53172,2.53632,13500000.0
2008-10-09 16:35:00,2.53613,2.53613,2.52859,2.53139,9250000.0
2008-10-09 16:36:00,2.53389,2.53573,2.52858,2.53441,15250000.0
2008-10-09 16:37:00,2.53116,2.53485,2.5308,2.53485,6750000.0
2008-10-09 16:38:00,2.53486,2.53531,2.53218,2.53493,12750000.0
2008-10-09 16:39:00,2.53606,2.53629,2.53124,2.53502,8250000.0
2008-10-09 16:40:00,2.53446,2.53695,2.53234,2.53539,7000000.0
2008-10-09 16:41:00,2.5344,2.53612,2.53024,2.53485,7760000.0
2008-10-09 16:42:00,2.53486,2.53586,2.5302,2.53292,10630000.0
2008-10-09 16:43:00,2.53239,2.53542,2.53239,2.53534,8000000.0
2008-10-09 16:44:00,2.53643,2.53945,2.53578,2.53945,9630000.0
2008-10-09 16:45:00,2.53912,2.53961,2.53498,2.53726,7000000.0
2008-10-09 16:47:00,2.53903,2.54092,2.53772,2.54092,6250000.0
2008-10-09 16:48:00,2.54128,2.54349,2.53701,2.54349,5880000.0
2008-10-09 16:49:00,2.54322,2.54824,2.54238,2.54824,9000000.0
2008-10-09 16:50:00,2.54904,2.54904,2.54289,2.54904,6380000.0
2008-10-09 16:51:00,2.54997,2.55214,2.54927,2.55214,7500000.0
2008-10-09 16:52:00,2.55445,2.5547,2.55053,2.55292,7000000.0
2008-10-09 16:53:00,2.55133,2.55325,2.54721,2.54935,6250000.0
2008-10-09 16:54:00,2.54738,2.55035,2.54595,2.54749,8500000.0
2008-10-09 16:55:00,2.54959,2.54959,2.54472,2.54472,6000000.0
2008-10-09 16:56:00,2.54961,2.5503,2.54665,2.54779,7000000.0
2008-10-09 16:57:00,2.54667,2.54737,2.54512,2.54667,8000000.0
2008-10-09 16:58:00,2.54511,2.548,2.5426,2.54441,11000000.0
2008-10-09 16:59:00,2.54838,2.54992,2.545,2.54706,9500000.0
2008-10-09 17:00:00,2.54665,2.5493,2.54521,2.54828,6750000.0
2008-10-09 17:01:00,2.54813,2.55091,2.54398,2.55091,7250000.0
2008-10-09 17:02:00,2.55133,2.55133,2.54442,2.54442,8250000.0
2008-10-09 17:03:00,2.54543,2.54889,2.54404,2.54738,8500000.0
2008-10-09 17:04:00,2.54774,2.55014,2.54578,2.55007,6880000.0
2008-10-09 17:05:00,2.55042,2.5538,2.54657,2.55187,7250000.0
2008-10-09 17:06:00,2.55294,2.55525,2.55163,2.55525,9380000.0
2008-10-09 17:07:00,2.55549,2.55549,2.55023,2.55269,14000000.0
2008-10-09 17:08:00,2.55008,2.55401,2.55008,2.55067,8380000.0
2008-10-09 17:09:00,2.55482,2.55547,2.55284,2.55502,7000000.0
2008-10-09 17:10:00,2.55195,2.55741,2.55195,2.55515,9260000.0
2008-10-09 17:11:00,2.5558,2.55607,2.55113,2.55113,5250000.0
2008-10-09 17:12:00,2.55128,2.55136,2.54879,2.54903,7630000.0
2008-10-09 17:13:00,2.55191,2.55285,2.54989,2.55273,7500000.0
2008-10-09 17:14:00,2.54977,2.5519,2.54668,2.54668,6250000.0
2008-10-09 17:15:00,2.5475,2.55001,2.54407,2.54628,13250000.0
2008-10-09 17:16:00,2.54882,2.54882,2.54396,2.5451,7000000.0
2008-10-09 17:17:00,2.54972,2.55036,2.54617,2.5491,7000000.0
2008-10-09 17:18:00,2.54967,2.55239,2.54604,2.55239,7500000.0
2008-10-09 17:19:00,2.54824,2.55409,2.54824,2.55109,12750000.0
2008-10-09 17:20:00,2.55228,2.55228,2.55032,2.55038,9750000.0
2008-10-09 17:21:00,2.55292,2.55503,2.55134,2.5528,8500000.0
2008-10-09 17:22:00,2.55404,2.55404,2.55096,2.55234,9250000.0
2008-10-09 17:23:00,2.55302,2.55401,2.54863,2.55232,11000000.0
2008-10-09 17:24:00,2.55013,2.5553,2.55013,2.5553,5500000.0
2008-10-09 17:25:00,2.55455,2.55584,2.55043,2.55345,10000000.0
2008-10-09 17:26:00,2.55338,2.55599,2.5512,2.55599,6880000.0
2008-10-09 17:27:00,2.55383,2.55741,2.55027,2.55741,11750000.0
2008-10-09 17:28:00,2.5565,2.5576,2.55442,2.55688,6750000.0
2008-10-09 17:29:00,2.56127,2.5638,2.55621,2.5638,6250000.0
2008-10-09 17:30:00,2.56468,2.56634,2.56318,2.56608,7500000.0
2008-10-09 17:31:00,2.56599,2.56632,2.56229,2.56472,7500000.0
2008-10-09 17:32:00,2.56253,2.56514,2.5598,2.5598,9750000.0
2008-10-09 17:33:00,2.56236,2.56236,2.55759,2.55876,10500000.0
2008-10-09 17:34:00,2.56224,2.56224,2.55541,2.5556,9500000.0
2008-10-09 17:35:00,2.55598,2.561,2.55598,2.55782,7750000.0
2008-10-09 17:36:00,2.55909,2.56,2.55628,2.55811,8250000.0
2008-10-09 17:37:00,2.55733,2.55768,2.55393,2.55393,9750000.0
2008-10-09 17:38:00,2.55332,2.55713,2.55161,2.55713,11000000.0
2008-10-09 17:39:00,2.55358,2.55432,2.55114,2.55114,9000000.0
2008-10-09 17:40:00,2.55177,2.55177,2.54848,2.55087,10250000.0
2008-10-09 17:41:00,2.55006,2.55211,2.54835,2.5489,13760000.0
2008-10-09 17:42:00,2.54743,2.55073,2.54702,2.54979,9750000.0
2008-10-09 17:43:00,2.54907,2.55116,2.54737,2.55116,5500000.0
2008-10-09 17:44:00,2.55125,2.55572,2.54837,2.55572,8500000.0
2008-10-09 17:45:00,2.55617,2.55772,2.55318,2.5568,6880000.0
2008-10-09 17:46:00,2.55915,2.56024,2.55481,2.55674,14500000.0
2008-10-09 17:47:00,2.55953,2.55994,2.55432,2.55756,8500000.0
2008-10-09 17:48:00,2.55935,2.56061,2.5548,2.55677,10880000.0
2008-10-09 17:49:00,2.55733,2.55969,2.55423,2.55605,14630000.0
2008-10-09 17:50:00,2.55629,2.55782,2.55293,2.55464,7380000.0
2008-10-09 17:51:00,2.55541,2.55921,2.55328,2.55574,9500000.0
2008-10-09 17:52:00,2.55862,2.56062,2.55788,2.5603,7750000.0
2008-10-09 17:53:00,2.55999,2.56182,2.55659,2.56011,12000000.0
2008-10-09 17:54:00,2.55983,2.56356,2.55952,2.56356,10500000.0
2008-10-09 17:55:00,2.56416,2.56552,2.56106,2.56312,7750000.0
2008-10-09 17:56:00,2.56419,2.56773,2.56304,2.56641,10500000.0
2008-10-09 17:57:00,2.56256,2.56771,2.55967,2.5629,9750000.0
2008-10-09 17:58:00,2.56723,2.56779,2.56216,2.56409,6750000.0
2008-10-09 17:59:00,2.56862,2.56868,2.56443,2.56621,5500000.0
2008-10-09 18:00:00,2.56637,2.56834,2.56239,2.56499,12130000.0
2008-10-09 18:01:00,2.56533,2.5679,2.56073,2.56404,10750000.0
2008-10-09 18:02:00,2.56576,2.56843,2.5637,2.5664,16760000.0
2008-10-09 18:03:00,2.56636,2.56748,2.56485,2.56686,7000000.0
2008-10-09 18:04:00,2.56795,2.56802,2.56602,2.56755,5880000.0
2008-10-09 18:05:00,2.56822,2.57196,2.56435,2.57052,10250000.0
2008-10-09 18:06:00,2.57282,2.57282,2.56725,2.56909,10000000.0
2008-10-09 18:07:00,2.57086,2.57086,2.5638,2.56907,8500000.0
2008-10-09 18:08:00,2.56663,2.56928,2.56552,2.56552,6630000.0
2008-10-09 18:09:00,2.56714,2.56938,2.56397,2.56622,10130000.0
2008-10-09 18:10:00,2.56656,2.57035,2.56565,2.56982,6000000.0
2008-10-09 18:11:00,2.56865,2.57095,2.56659,2.57095,7000000.0
2008-10-09 18:12:00,2.57104,2.57318,2.56849,2.56849,5750000.0
2008-10-09 18:13:00,2.57213,2.57213,2.56785,2.56837,5750000.0
2008-10-09 18:14:00,2.56945,2.57101,2.56647,2.56943,12250000.0
2008-10-09 18:15:00,2.56862,2.57067,2.5665,2.57067,10500000.0
2008-10-09 18:16:00,2.56637,2.57043,2.56595,2.56927,9000000.0
2008-10-09 18:17:00,2.56775,2.57183,2.56669,2.56925,19380000.0
2008-10-09 18:18:00,2.56785,2.5708,2.56429,2.56429,12000000.0
2008-10-09 18:19:00,2.56992,2.56992,2.56475,2.56606,4880000.0
2008-10-09 18:20:00,2.56457,2.56849,2.56457,2.56629,8500000.0
2008-10-09 18:21:00,2.56446,2.56757,2.56333,2.566,7750000.0
2008-10-09 18:22:00,2.56368,2.56845,2.56368,2.56802,8750000.0
2008-10-09 18:23:00,2.56657,2.5686,2.5623,2.56736,7500000.0
2008-10-09 18:24:00,2.56657,2.56762,2.56206,2.56539,14380000.0
2008-10-09 18:25:00,2.56349,2.56652,2.56349,2.56554,7760000.0
2008-10-09 18:26:00,2.56395,2.5671,2.56096,2.56607,5500000.0
2008-10-09 18:27:00,2.56496,2.56784,2.56265,2.56784,7880000.0
2008-10-09 18:28:00,2.56906,2.56906,2.5656,2.56764,9250000.0
2008-10-09 18:29:00,2.56412,2.5686,2.56412,2.56854,5250000.0
2008-10-09 18:30:00,2.56691,2.5681,2.56196,2.56609,13500000.0
2008-10-09 18:31:00,2.56736,2.56768,2.56579,2.56682,9010000.0
2008-10-09 18:32:00,2.56566,2.56635,2.56062,2.56635,11880000.0
2008-10-09 18:33:00,2.56649,2.56871,2.56518,2.56871,6000000.0
2008-10-09 18:34:00,2.57033,2.57128,2.56575,2.56575,11630000.0
2008-10-09 18:35:00,2.56996,2.56996,2.56433,2.56811,7750000.0
2008-10-09 18:36:00,2.56845,2.5693,2.56413,2.5693,10000000.0
2008-10-09 18:37:00,2.56898,2.56898,2.56335,2.5679,9000000.0
2008-10-09 18:38:00,2.56517,2.56836,2.56298,2.56836,10500000.0
2008-10-09 18:39:00,2.56332,2.57032,2.56332,2.57012,9500000.0
2008-10-09 18:40:00,2.571,2.57195,2.56589,2.57195,5750000.0
2008-10-09 18:41:00,2.56954,2.57603,2.56915,2.5726,9500000.0
2008-10-09 18:42:00,2.57536,2.57638,2.57156,2.57455,8250000.0
2008-10-09 18:43:00,2.57581,2.5772,2.56977,2.57698,10000000.0
2008-10-09 18:44:00,2.57693,2.5808,2.57147,2.5808,13500000.0
2008-10-09 18:45:00,2.57871,2.58074,2.57653,2.5797,7250000.0
2008-10-09 18:46:00,2.57834,2.57876,2.56936,2.57854,9250000.0
2008-10-09 18:47:00,2.57953,2.58104,2.5772,2.57949,7510000.0
2008-10-09 18:48:00,2.57938,2.57978,2.57596,2.57922,12500000.0
2008-10-09 18:49:00,2.57872,2.57889,2.57669,2.57669,7750000.0
2008-10-09 18:50:00,2.57909,2.57909,2.57569,2.57728,7000000.0
2008-10-09 18:51:00,2.57612,2.57847,2.57378,2.57378,8750000.0
2008-10-09 18:52:00,2.57522,2.57766,2.57301,2.57766,11250000.0
2008-10-09 18:53:00,2.57617,2.57751,2.57511,2.57751,9250000.0
2008-10-09 18:54:00,2.57973,2.57997,2.57658,2.57777,11250000.0
2008-10-09 18:55:00,2.57772,2.57954,2.5762,2.5791,6250000.0
2008-10-09 18:56:00,2.57961,2.58396,2.57686,2.57989,10750000.0
2008-10-09 18:57:00,2.57909,2.58246,2.57774,2.57995,8000000.0
2008-10-09 18:58:00,2.57953,2.58194,2.57668,2.58017,13250000.0
2008-10-09 18:59:00,2.5777,2.5817,2.57573,2.5817,9750000.0
2008-10-09 19:00:00,2.58155,2.58395,2.5777,2.58395,16500000.0
2008-10-09 19:01:00,2.58231,2.58326,2.57978,2.58239,6000000.0
2008-10-09 19:02:00,2.58358,2.58358,2.57631,2.58111,18880000.0
2008-10-09 19:03:00,2.58154,2.58215,2.57842,2.5798,6750000.0
2008-10-09 19:04:00,2.57951,2.58198,2.57809,2.58095,5750000.0
2008-10-09 19:05:00,2.58178,2.58238,2.57846,2.5811,7000000.0
2008-10-09 19:06:00,2.57644,2.58313,2.57644,2.58098,11250000.0
2008-10-09 19:07:00,2.57919,2.58118,2.57581,2.57581,8500000.0
2008-10-09 19:08:00,2.57912,2.58185,2.5791,2.58185,8500000.0
2008-10-09 19:09:00,2.58129,2.5817,2.57895,2.58115,7500000.0
2008-10-09 19:10:00,2.58101,2.58186,2.57741,2.58011,6750000.0
2008-10-09 19:11:00,2.58135,2.58277,2.57676,2.57978,17250000.0
2008-10-09 19:12:00,2.5802,2.58114,2.57768,2.57936,8500000.0
2008-10-09 19:13:00,2.5799,2.58162,2.57601,2.58135,7750000.0
2008-10-09 19:14:00,2.57868,2.58163,2.57778,2.57926,10750000.0
2008-10-09 19:15:00,2.58053,2.58218,2.57631,2.57816,10500000.0
2008-10-09 19:16:00,2.58106,2.58106,2.57449,2.57891,14260000.0
2008-10-09 19:17:00,2.57846,2.58041,2.57784,2.57924,11500000.0
2008-10-09 19:18:00,2.57895,2.57938,2.57412,2.5763,11750000.0
2008-10-09 19:19:00,2.57895,2.5793,2.57476,2.57476,10000000.0
2008-10-09 19:20:00,2.57857,2.5799,2.57721,2.57721,12500000.0
2008-10-09 19:21:00,2.57927,2.57936,2.57297,2.57823,9130000.0
2008-10-09 19:22:00,2.57792,2.57866,2.57598,2.57866,10500000.0
2008-10-09 19:23:00,2.57904,2.57998,2.57698,2.57998,12000000.0
2008-10-09 19:24:00,2.57872,2.57976,2.57614,2.57976,5880000.0
2008-10-09 19:25:00,2.58064,2.58102,2.57554,2.5802,5500000.0
2008-10-09 19:26:00,2.58054,2.58264,2.57948,2.58081,6000000.0
2008-10-09 19:27:00,2.5782,2.5814,2.5782,2.58056,7750000.0
2008-10-09 19:28:00,2.58157,2.58234,2.57713,2.57975,8750000.0
2008-10-09 19:29:00,2.58104,2.58357,2.57586,2.57944,16000000.0
2008-10-09 19:30:00,2.57892,2.5794,2.57484,2.5794,5500000.0
2008-10-09 19:31:00,2.57894,2.57894,2.57407,2.57744,15500000.0
2008-10-09 19:32:00,2.5779,2.5779,2.57081,2.57335,8750000.0
2008-10-09 19:33:00,2.57541,2.57575,2.56858,2.57278,10000000.0
2008-10-09 19:34:00,2.57297,2.57352,2.57092,2.57231,11250000.0
2008-10-09 19:35:00,2.57421,2.57567,2.5707,2.57432,8500000.0
2008-10-09 19:36:00,2.57168,2.57377,2.57068,2.57377,7500000.0
2008-10-09 19:37:00,2.57362,2.5742,2.56917,2.57333,11000000.0
2008-10-09 19:38:00,2.5737,2.5737,2.57143,2.57143,8250000.0
2008-10-09 19:39:00,2.57283,2.57545,2.57053,2.57542,7380000.0
2008-10-09 19:40:00,2.57372,2.58009,2.57169,2.57408,6880000.0
2008-10-09 19:41:00,2.57418,2.57544,2.57076,2.57129,6000000.0
2008-10-09 19:42:00,2.5748,2.57706,2.57415,2.57706,7750000.0
2008-10-09 19:43:00,2.57483,2.57704,2.57483,2.57647,8750000.0
2008-10-09 19:44:00,2.5771,2.5771,2.5714,2.57604,9000000.0
2008-10-09 19:45:00,2.5761,2.57711,2.57291,2.57526,9500000.0
2008-10-09 19:46:00,2.57439,2.57439,2.57243,2.57252,5880000.0
2008-10-09 19:47:00,2.5696,2.57417,2.5696,2.57381,10000000.0
2008-10-09 19:48:00,2.57463,2.57996,2.57304,2.57561,6750000.0
2008-10-09 19:49:00,2.57189,2.57635,2.57189,2.57268,7500000.0
2008-10-09 19:50:00,2.57393,2.57393,2.56863,2.57365,11380000.0
2008-10-09 19:51:00,2.57236,2.5743,2.56873,2.57335,7250000.0
2008-10-09 19:52:00,2.57262,2.5757,2.57125,2.57485,9750000.0
2008-10-09 19:53:00,2.57374,2.57496,2.57059,2.57216,7750000.0
2008-10-09 19:54:00,2.57469,2.57563,2.57017,2.57499,9000000.0
2008-10-09 19:55:00,2.57379,2.57406,2.57064,2.57391,10000000.0
2008-10-09 19:56:00,2.5732,2.57364,2.5689,2.57222,11000000.0
2008-10-09 19:57:00,2.57337,2.57473,2.56705,2.56992,14500000.0
2008-10-09 19:58:00,2.57294,2.57456,2.57105,2.5733,9500000.0
2008-10-09 19:59:00,2.57305,2.57418,2.56975,2.57418,6000000.0
2008-10-09 20:00:00,2.57356,2.57459,2.57226,2.57386,9380000.0
2008-10-09 20:01:00,2.57193,2.57413,2.57009,2.57009,10250000.0
2008-10-09 20:02:00,2.57324,2.57449,2.57145,2.57318,8250000.0
2008-10-09 20:03:00,2.57406,2.57445,2.57016,2.57321,10000000.0
2008-10-09 20:04:00,2.57239,2.57357,2.57127,2.57328,5500000.0
2008-10-09 20:05:00,2.57235,2.57413,2.56954,2.57362,11000000.0
2008-10-09 20:06:00,2.57206,2.57439,2.57013,2.57319,7750000.0
2008-10-09 20:07:00,2.57432,2.5762,2.57145,2.57546,13750000.0
2008-10-09 20:08:00,2.57297,2.57457,2.57053,2.57053,8630000.0
2008-10-09 20:09:00,2.57327,2.57567,2.57071,2.57489,13250000.0
2008-10-09 20:10:00,2.57211,2.57353,2.57064,2.57226,9500000.0
2008-10-09 20:11:00,2.57031,2.57331,2.57003,2.57323,8250000.0
2008-10-09 20:12:00,2.5727,2.57393,2.5687,2.57286,7750000.0
2008-10-09 20:13:00,2.57348,2.57408,2.56743,2.57397,8000000.0
2008-10-09 20:14:00,2.57172,2.57892,2.57096,2.57878,15630000.0
2008-10-09 20:15:00,2.57864,2.58149,2.57697,2.57697,8250000.0
2008-10-09 20:16:00,2.57555,2.58338,2.57555,2.5828,9750000.0
2008-10-09 20:17:00,2.57996,2.58744,2.57996,2.5842,8630000.0
2008-10-09 20:18:00,2.58882,2.58882,2.58543,2.58647,7500000.0
2008-10-09 20:19:00,2.585,2.58865,2.58191,2.58577,7000000.0
2008-10-09 20:20:00,2.58341,2.58713,2.58246,2.58397,13130000.0
2008-10-09 20:21:00,2.58764,2.58855,2.58418,2.58855,12250000.0
2008-10-09 20:22:00,2.58812,2.58837,2.58715,2.58723,8500000.0
2008-10-09 20:23:00,2.58607,2.59011,2.58313,2.58626,7500000.0
2008-10-09 20:24:00,2.58756,2.5892,2.58637,2.58637,14750000.0
2008-10-09 20:25:00,2.58866,2.58884,2.58532,2.58786,9500000.0
2008-10-09 20:26:00,2.58811,2.58901,2.58347,2.58447,12250000.0
2008-10-09 20:27:00,2.5866,2.58748,2.58238,2.58497,6250000.0
2008-10-09 20:28:00,2.58491,2.58698,2.5838,2.5838,8000000.0
2008-10-09 20:29:00,2.58534,2.58879,2.58365,2.58879,10500000.0
2008-10-09 20:30:00,2.58905,2.59996,2.58755,2.59661,11750000.0
2008-10-09 20:31:00,2.59431,2.59862,2.59431,2.59621,9250000.0
2008-10-09 20:32:00,2.59465,2.59468,2.59157,2.59355,8380000.0
2008-10-09 20:33:00,2.59467,2.5953,2.58496,2.59018,9000000.0
2008-10-09 20:34:00,2.59464,2.59654,2.59415,2.59419,7000000.0
2008-10-09 20:35:00,2.59324,2.59582,2.59324,2.59509,5880000.0
2008-10-09 20:36:00,2.59428,2.59575,2.59359,2.59392,8750000.0
2008-10-09 20:37:00,2.59445,2.59809,2.59283,2.59488,12000000.0
2008-10-09 20:38:00,2.59625,2.59879,2.59589,2.5981,11630000.0
2008-10-09 20:39:00,2.59522,2.59701,2.59049,2.59049,5250000.0
2008-10-09 20:40:00,2.59153,2.59422,2.58793,2.59332,11880000.0
2008-10-09 20:41:00,2.59229,2.59579,2.59067,2.59579,16000000.0
2008-10-09 20:42:00,2.59409,2.59705,2.59409,2.59705,10750000.0
2008-10-09 20:43:00,2.59792,2.60013,2.59645,2.59645,5500000.0
2008-10-09 20:44:00,2.59967,2.59983,2.59415,2.5976,11750000.0
2008-10-09 20:45:00,2.60107,2.60129,2.59755,2.59829,5500000.0
2008-10-09 20:46:00,2.59649,2.60006,2.59649,2.59765,8250000.0
2008-10-09 20:47:00,2.60044,2.60051,2.595,2.59878,10750000.0
2008-10-09 20:48:00,2.59748,2.60057,2.59692,2.60057,5500000.0
2008-10-09 20:49:00,2.59839,2.59978,2.59461,2.59914,8000000.0
2008-10-09 20:50:00,2.59681,2.60005,2.59541,2.59622,12250000.0
2008-10-09 20:51:00,2.59432,2.60124,2.59432,2.59878,6750000.0
2008-10-09 20:52:00,2.60071,2.60195,2.59601,2.59986,8000000.0
2008-10-09 20:53:00,2.60198,2.60198,2.5966,2.60099,7000000.0
2008-10-09 20:54:00,2.59988,2.60153,2.5974,2.59849,8750000.0
2008-10-09 20:55:00,2.5981,2.60062,2.59501,2.60062,9250000.0
2008-10-09 20:56:00,2.59601,2.60017,2.59601,2.598,5500000.0
2008-10-09 20:57:00,2.5991,2.60027,2.59375,2.59826,13000000.0
2008-10-09 20:58:00,2.60176,2.60232,2.59753,2.59934,10250000.0
2008-10-09 20:59:00,2.6012,2.6013,2.59756,2.60031,12000000.0
2008-10-09 21:00:00,2.60048,2.6031,2.59992,2.60178,9000000.0
2008-10-09 21:01:00,2.60341,2.60419,2.59626,2.60226,6500000.0
2008-10-09 21:02:00,2.6007,2.6044,2.59917,2.59994,11630000.0
2008-10-09 21:03:00,2.60338,2.6042,2.60045,2.60363,8000000.0
2008-10-09 21:04:00,2.60044,2.60543,2.60017,2.60464,6000000.0
2008-10-09 21:05:00,2.60535,2.60561,2.59764,2.59976,8500000.0
2008-10-09 21:06:00,2.5998,2.60143,2.59689,2.59849,5760000.0
2008-10-09 21:07:00,2.59955,2.6003,2.59683,2.59957,8500000.0
2008-10-09 21:08:00,2.59967,2.59967,2.59608,2.59846,10000000.0
2008-10-09 21:09:00,2.59772,2.60093,2.5954,2.60012,12500000.0
2008-10-09 21:10:00,2.59695,2.6015,2.59695,2.59833,9000000.0
2008-10-09 21:11:00,2.60044,2.60101,2.59643,2.59912,5500000.0
2008-10-09 21:12:00,2.60038,2.60104,2.59746,2.59773,7880000.0
2008-10-09 21:13:00,2.60154,2.60197,2.59705,2.60197,8500000.0
2008-10-09 21:14:00,2.6036,2.60361,2.59748,2.59748,5500000.0
2008-10-09 21:15:00,2.60085,2.60309,2.598,2.59934,8130000.0
2008-10-09 21:16:00,2.60209,2.60491,2.60168,2.60168,6000000.0
2008-10-09 21:17:00,2.60392,2.61061,2.60287,2.60891,9750000.0
2008-10-09 21:18:00,2.6089,2.6097,2.60275,2.60699,7000000.0
2008-10-09 21:19:00,2.6066,2.60832,2.6047,2.60818,5250000.0
2008-10-09 21:20:00,2.60785,2.60886,2.60407,2.60813,8750000.0
2008-10-09 21:21:00,2.6077,2.60993,2.60712,2.60791,11880000.0
2008-10-09 21:22:00,2.604,2.60992,2.604,2.60521,9750000.0
2008-10-09 21:23:00,2.60777,2.60887,2.60753,2.6087,5750000.0
2008-10-09 21:24:00,2.60861,2.60881,2.60464,2.60543,7000000.0
2008-10-09 21:25:00,2.60763,2.60911,2.60514,2.60683,9000000.0
2008-10-09 21:26:00,2.605,2.60847,2.605,2.60831,8250000.0
2008-10-09 21:27:00,2.60669,2.60959,2.60618,2.60618,8250000.0
2008-10-09 21:28:00,2.60772,2.60897,2.60374,2.60773,9250000.0
2008-10-09 21:29:00,2.60647,2.61233,2.60647,2.61233,7750000.0
2008-10-09 21:30:00,2.61268,2.61293,2.60676,2.61198,9750000.0
2008-10-09 21:31:00,2.61187,2.61388,2.61032,2.61032,10500000.0
2008-10-09 21:32:00,2.61029,2.61376,2.60506,2.60926,5500000.0
2008-10-09 21:33:00,2.61152,2.61308,2.61009,2.61185,7750000.0
2008-10-09 21:34:00,2.61248,2.61287,2.60944,2.61192,8130000.0
2008-10-09 21:35:00,2.60824,2.61404,2.60824,2.61222,6750000.0
2008-10-09 21:36:00,2.61116,2.61201,2.60793,2.61116,8000000.0
2008-10-09 21:37:00,2.6115,2.61223,2.60781,2.61106,10250000.0
2008-10-09 21:38:00,2.60945,2.61144,2.60875,2.60875,11250000.0
2008-10-09 21:39:00,2.61141,2.6144,2.60989,2.61059,10130000.0
2008-10-09 21:40:00,2.61214,2.61214,2.60716,2.61127,9250000.0
2008-10-09 21:41:00,2.61069,2.61272,2.60841,2.60841,8250000.0
2008-10-09 21:42:00,2.61223,2.61271,2.61067,2.61256,8500000.0
2008-10-09 21:43:00,2.61135,2.61179,2.60775,2.61052,7750000.0
2008-10-09 21:44:00,2.61042,2.6167,2.60958,2.61465,6000000.0
2008-10-09 21:45:00,2.61774,2.61914,2.61494,2.61648,9260000.0
2008-10-09 21:46:00,2.62013,2.62133,2.61593,2.62133,9750000.0
2008-10-09 21:47:00,2.61967,2.62138,2.61706,2.62121,10500000.0
2008-10-09 21:48:00,2.61881,2.62242,2.61629,2.62212,8880000.0
2008-10-09 21:49:00,2.62238,2.62344,2.61907,2.61907,5500000.0
2008-10-09 21:50:00,2.62205,2.62418,2.62056,2.62418,6000000.0
2008-10-09 21:51:00,2.62267,2.62453,2.62049,2.62453,6000000.0
2008-10-09 21:52:00,2.62201,2.62426,2.61803,2.62144,5500000.0
2008-10-09 21:53:00,2.62267,2.6233,2.62075,2.6214,6500000.0
2008-10-09 21:54:00,2.62279,2.62279,2.61848,2.62134,7500000.0
2008-10-09 21:55:00,2.62065,2.6208,2.61848,2.62051,12500000.0
2008-10-09 21:56:00,2.61889,2.61889,2.61399,2.61444,7500000.0
2008-10-09 21:57:00,2.61545,2.61967,2.61545,2.61753,10250000.0
2008-10-09 21:58:00,2.61888,2.62006,2.61775,2.62006,12750000.0
2008-10-09 21:59:00,2.6193,2.62139,2.61658,2.61658,12000000.0
2008-10-09 22:00:00,2.622,2.622,2.61858,2.61953,6750000.0
2008-10-09 22:01:00,2.62027,2.6219,2.61879,2.6219,6000000.0
2008-10-09 22:02:00,2.62224,2.62286,2.61792,2.62191,8000000.0
2008-10-09 22:03:00,2.62156,2.62358,2.6191,2.62244,8000000.0
2008-10-09 22:04:00,2.61943,2.62329,2.61943,2.62197,6630000.0
2008-10-09 22:05:00,2.62182,2.62218,2.61888,2.61888,7750000.0
2008-10-09 22:06:00,2.62228,2.62312,2.62054,2.62312,8750000.0
2008-10-09 22:07:00,2.62009,2.62289,2.61966,2.62071,6000000.0
2008-10-09 22:08:00,2.6233,2.6233,2.62116,2.62135,6250000.0
2008-10-09 22:09:00,2.62142,2.62343,2.61913,2.62256,10750000.0
2008-10-09 22:10:00,2.62173,2.6234,2.61814,2.6234,9630000.0
2008-10-09 22:11:00,2.61856,2.62286,2.61849,2.62133,5750000.0
2008-10-09 22:12:00,2.62064,2.62237,2.61987,2.62237,9000000.0
2008-10-09 22:13:00,2.62189,2.62387,2.61977,2.62196,8250000.0
2008-10-09 22:14:00,2.6206,2.62223,2.61933,2.62033,7750000.0
2008-10-09 22:15:00,2.62143,2.62241,2.62025,2.6211,6250000.0
2008-10-09 22:16:00,2.62289,2.62328,2.6205,2.62328,7000000.0
2008-10-09 22:17:00,2.62372,2.62621,2.61954,2.62485,13250000.0
2008-10-09 22:18:00,2.62549,2.62573,2.62399,2.62428,10250000.0
2008-10-09 22:19:00,2.62329,2.62789,2.62329,2.62703,7500000.0
2008-10-09 22:20:00,2.62794,2.6283,2.6231,2.6231,7000000.0
2008-10-09 22:21:00,2.62863,2.62942,2.62697,2.62904,8000000.0
2008-10-09 22:22:00,2.6277,2.62943,2.62463,2.62864,11250000.0
2008-10-09 22:23:00,2.62497,2.62874,2.62332,2.62755,5250000.0
2008-10-09 22:24:00,2.62767,2.62797,2.62493,2.62741,6000000.0
2008-10-09 22:25:00,2.62657,2.62657,2.62264,2.62386,6750000.0
2008-10-09 22:26:00,2.62675,2.6274,2.62427,2.62739,6750000.0
2008-10-09 22:27:00,2.62468,2.6274,2.6229,2.62327,6500000.0
2008-10-09 22:28:00,2.62795,2.62795,2.62557,2.62557,8750000.0
2008-10-09 22:29:00,2.6261,2.62791,2.62435,2.62746,10750000.0
2008-10-09 22:30:00,2.6257,2.62654,2.62151,2.62654,7000000.0
2008-10-09 22:31:00,2.62617,2.62662,2.62335,2.62658,8500000.0
2008-10-09 22:32:00,2.62627,2.62712,2.62411,2.62528,11500000.0
2008-10-09 22:33:00,2.62637,2.62637,2.62319,2.62603,12250000.0
2008-10-09 22:34:00,2.62571,2.62659,2.62481,2.62561,5130000.0
2008-10-09 22:35:00,2.62573,2.62659,2.62453,2.62643,7500000.0
2008-10-09 22:36:00,2.62538,2.62789,2.62302,2.62789,5500000.0
2008-10-09 22:37:00,2.62621,2.62627,2.62196,2.62541,9000000.0
2008-10-09 22:38:00,2.62291,2.62674,2.62016,2.62464,5880000.0
2008-10-09 22:39:00,2.62345,2.62889,2.62345,2.62572,6250000.0
2008-10-09 22:40:00,2.6279,2.62821,2.62616,2.62821,7750000.0
2008-10-09 22:41:00,2.62781,2.62903,2.62717,2.62861,8380000.0
2008-10-09 22:42:00,2.62953,2.62955,2.62406,2.62406,5750000.0
2008-10-09 22:43:00,2.62373,2.6296,2.62373,2.62927,7750000.0
2008-10-09 22:44:00,2.62871,2.63027,2.62774,2.63027,6750000.0
2008-10-09 22:45:00,2.62976,2.63107,2.6292,2.63107,9500000.0
2008-10-09 22:46:00,2.63055,2.63156,2.62555,2.62878,8250000.0
2008-10-09 22:47:00,2.63019,2.63131,2.62753,2.63131,5880000.0
2008-10-09 22:48:00,2.62861,2.63157,2.62733,2.63047,7750000.0
2008-10-09 22:49:00,2.63207,2.63207,2.62806,2.62828,6250000.0
2008-10-09 22:50:00,2.63245,2.63245,2.62619,2.6299,9630000.0
2008-10-09 22:51:00,2.63301,2.63301,2.62877,2.6323,8500000.0
2008-10-09 22:52:00,2.62853,2.63028,2.6279,2.62941,5500000.0
2008-10-09 22:53:00,2.6316,2.63198,2.62716,2.62962,6500000.0
2008-10-09 22:54:00,2.63204,2.63215,2.62907,2.63061,10000000.0
2008-10-09 22:55:00,2.63132,2.63205,2.62863,2.62863,8380000.0
2008-10-09 22:56:00,2.63116,2.63207,2.62721,2.63193,8000000.0
2008-10-09 22:57:00,2.63154,2.63299,2.63094,2.63274,6500000.0
2008-10-09 22:58:00,2.63211,2.63229,2.62506,2.62755,6750000.0
2008-10-09 22:59:00,2.63147,2.63165,2.62877,2.62988,6750000.0
2008-10-09 23:00:00,2.62978,2.6324,2.62918,2.63158,9000000.0
2008-10-09 23:01:00,2.63208,2.63208,2.62979,2.63097,10250000.0
2008-10-09 23:02:00,2.6323,2.63452,2.63057,2.63057,8250000.0
2008-10-09 23:03:00,2.63645,2.63645,2.6316,2.63545,7500000.0
2008-10-09 23:04:00,2.63057,2.63615,2.63057,2.63615,11130000.0
2008-10-09 23:05:00,2.63218,2.63617,2.63048,2.63577,6000000.0
2008-10-09 23:06:00,2.63187,2.63543,2.63187,2.63543,9000000.0
2008-10-09 23:07:00,2.6336,2.63521,2.6301,2.6332,7750000.0
2008-10-09 23:08:00,2.63561,2.63598,2.63027,2.63532,10250000.0
2008-10-09 23:09:00,2.63527,2.63585,2.63141,2.63499,8750000.0
2008-10-09 23:10:00,2.63647,2.63849,2.63399,2.63849,10750000.0
2008-10-09 23:11:00,2.63687,2.63713,2.63269,2.63332,5250000.0
2008-10-09 23:12:00,2.63525,2.63813,2.63405,2.63405,8250000.0
2008-10-09 23:13:00,2.63435,2.63592,2.63138,2.63592,6630000.0
2008-10-09 23:14:00,2.63284,2.63394,2.62869,2.63211,8750000.0
2008-10-09 23:15:00,2.63178,2.635,2.63098,2.63384,7750000.0
2008-10-09 23:16:00,2.63309,2.63386,2.63071,2.63319,9000000.0
2008-10-09 23:17:00,2.63377,2.63382,2.63195,2.63382,9000000.0
2008-10-09 23:18:00,2.63425,2.63526,2.63217,2.63217,8750000.0
2008-10-09 23:19:00,2.63279,2.63407,2.63033,2.63285,7380000.0
2008-10-09 23:21:00,2.63045,2.63536,2.63045,2.63536,6750000.0
2008-10-09 23:22:00,2.63588,2.63588,2.63053,2.63486,7750000.0
2008-10-09 23:23:00,2.63317,2.63896,2.63044,2.63896,6750000.0
2008-10-09 23:24:00,2.63833,2.63833,2.63081,2.63081,11000000.0
2008-10-09 23:25:00,2.6377,2.6377,2.63024,2.63548,8750000.0
2008-10-09 23:26:00,2.63428,2.63722,2.63306,2.63465,9380000.0
2008-10-09 23:27:00,2.63528,2.63536,2.63466,2.63506,5750000.0
2008-10-09 23:28:00,2.63423,2.6358,2.63208,2.63465,10000000.0
2008-10-09 23:29:00,2.63411,2.63523,2.63397,2.63518,9750000.0
2008-10-09 23:30:00,2.63168,2.63635,2.63168,2.63471,11500000.0
2008-10-09 23:31:00,2.63434,2.63672,2.63362,2.63429,9500000.0
2008-10-09 23:32:00,2.63611,2.63706,2.63426,2.63706,11500000.0
2008-10-09 23:33:00,2.6372,2.63743,2.63212,2.63605,7500000.0
2008-10-09 23:34:00,2.63613,2.63613,2.63032,2.63538,4500000.0
2008-10-09 23:35:00,2.63663,2.63688,2.63338,2.63521,10250000.0
2008-10-09 23:36:00,2.63624,2.63634,2.63326,2.63548,5500000.0
2008-10-09 23:37:00,2.63462,2.63593,2.63243,2.63244,10000000.0
2008-10-09 23:38:00,2.63497,2.63521,2.63411,2.63445,12000000.0
2008-10-09 23:39:00,2.63579,2.63579,2.63244,2.63507,8750000.0
2008-10-09 23:40:00,2.63451,2.63518,2.63254,2.6349,9380000.0
2008-10-09 23:41:00,2.63404,2.63455,2.63187,2.6337,6250000.0
2008-10-09 23:42:00,2.63341,2.63781,2.63341,2.63582,6000000.0
2008-10-09 23:43:00,2.63509,2.63585,2.63422,2.63443,9750000.0
2008-10-09 23:44:00,2.63179,2.63481,2.62922,2.62922,5250000.0
2008-10-09 23:45:00,2.63177,2.63479,2.63035,2.63479,6000000.0
2008-10-09 23:46:00,2.63433,2.6359,2.633,2.63303,10500000.0
2008-10-09 23:47:00,2.63528,2.63528,2.63123,2.63318,8000000.0
2008-10-09 23:48:00,2.63356,2.635,2.63143,2.63406,5500000.0
2008-10-09 23:49:00,2.63326,2.63431,2.63055,2.63431,8000000.0
2008-10-09 23:50:00,2.63021,2.63452,2.62906,2.62906,8500000.0
2008-10-09 23:51:00,2.63405,2.63455,2.63053,2.63432,5500000.0
2008-10-09 23:52:00,2.63488,2.63524,2.63076,2.63391,18380000.0
2008-10-09 23:53:00,2.63409,2.63411,2.62968,2.6317,11250000.0
2008-10-09 23:54:00,2.63413,2.63413,2.62833,2.63054,24000000.0
2008-10-09 23:55:00,2.63334,2.63334,2.62959,2.63272,6000000.0
2008-10-09 23:56:00,2.63111,2.63453,2.63093,2.63093,9250000.0
2008-10-09 23:57:00,2.63289,2.63395,2.6296,2.63336,11380000.0
2008-10-09 23:58:00,2.63309,2.6331,2.63145,2.63255,7000000.0
2008-10-09 23:59:00,2.63154,2.63267,2.62904,2.62955,10500000.0
2008-10-10 00:00:00,2.63315,2.63336,2.63199,2.63336,11000000.0
2008-10-10 00:01:00,2.63067,2.6327,2.62964,2.62964,9500000.0
2008-10-10 00:02:00,2.6328,2.63483,2.6328,2.63483,11130000.0
2008-10-10 00:03:00,2.6293,2.63416,2.62906,2.63162,13500000.0
2008-10-10 00:04:00,2.63168,2.634,2.62778,2.63225,15500000.0
2008-10-10 00:05:00,2.63429,2.63462,2.62804,2.63382,17000000.0
2008-10-10 00:06:00,2.63471,2.63638,2.63054,2.63535,13130000.0
2008-10-10 00:07:00,2.63166,2.6356,2.63072,2.63362,7000000.0
2008-10-10 00:08:00,2.63263,2.63532,2.63049,2.63532,10000000.0
2008-10-10 00:09:00,2.63494,2.63513,2.63224,2.63224,5250000.0
2008-10-10 00:10:00,2.63338,2.63461,2.62991,2.63411,5500000.0
2008-10-10 00:11:00,2.63249,2.63436,2.62945,2.633,17000000.0
2008-10-10 00:12:00,2.63388,2.63675,2.63388,2.63675,4250000.0
2008-10-10 00:13:00,2.63632,2.63692,2.63359,2.63661,6880000.0
2008-10-10 00:14:00,2.63381,2.63667,2.63267,2.63591,8750000.0
2008-10-10 00:15:00,2.63385,2.63611,2.63194,2.636,5500000.0
2008-10-10 00:16:00,2.63577,2.63676,2.63183,2.63664,14250000.0
2008-10-10 00:17:00,2.63575,2.6367,2.63239,2.63437,8250000.0
2008-10-10 00:18:00,2.63662,2.63662,2.63106,2.63377,14880000.0
2008-10-10 00:19:00,2.63598,2.63598,2.63256,2.63454,6750000.0
2008-10-10 00:20:00,2.63436,2.63614,2.63149,2.63149,7000000.0
2008-10-10 00:21:00,2.63582,2.63663,2.63215,2.63452,10750000.0
2008-10-10 00:22:00,2.63564,2.63583,2.63424,2.63563,7750000.0
2008-10-10 00:23:00,2.63379,2.63532,2.63199,2.63407,8500000.0
2008-10-10 00:24:00,2.63405,2.63577,2.6322,2.63577,11000000.0
2008-10-10 00:25:00,2.6357,2.6357,2.63021,2.63021,11500000.0
2008-10-10 00:26:00,2.63505,2.63539,2.63413,2.63461,15500000.0
2008-10-10 00:27:00,2.63025,2.63508,2.63025,2.63365,8750000.0
2008-10-10 00:28:00,2.63338,2.63387,2.62793,2.63343,10750000.0
2008-10-10 00:29:00,2.635,2.63687,2.63032,2.63591,17500000.0
2008-10-10 00:30:00,2.63559,2.63559,2.63041,2.63554,10500000.0
2008-10-10 00:31:00,2.63396,2.63738,2.62943,2.63311,10500000.0
2008-10-10 00:32:00,2.6307,2.63334,2.62691,2.63247,10250000.0
2008-10-10 00:33:00,2.62888,2.63012,2.62768,2.62866,9260000.0
2008-10-10 00:34:00,2.62958,2.63225,2.62717,2.62895,5250000.0
2008-10-10 00:35:00,2.62986,2.63046,2.62895,2.62917,7750000.0
2008-10-10 00:36:00,2.6329,2.63309,2.63078,2.63309,6750000.0
2008-10-10 00:37:00,2.63334,2.63345,2.6289,2.63281,12250000.0
2008-10-10 00:38:00,2.62917,2.63405,2.62909,2.62962,11130000.0
2008-10-10 00:39:00,2.62746,2.63173,2.62534,2.62802,6500000.0
2008-10-10 00:40:00,2.62917,2.63283,2.62827,2.63276,5750000.0
2008-10-10 00:42:00,2.63355,2.63355,2.62795,2.63144,11750000.0
2008-10-10 00:43:00,2.62807,2.6329,2.62807,2.6329,11500000.0
2008-10-10 00:44:00,2.63218,2.6324,2.62987,2.6324,8250000.0
2008-10-10 00:45:00,2.63254,2.63335,2.62827,2.63335,14000000.0
2008-10-10 00:46:00,2.63135,2.63343,2.62962,2.63156,10750000.0
2008-10-10 00:47:00,2.6282,2.63716,2.6282,2.63158,11760000.0
2008-10-10 00:48:00,2.63868,2.63885,2.63368,2.63591,7250000.0
2008-10-10 00:49:00,2.63784,2.63904,2.63595,2.63761,8750000.0
2008-10-10 00:50:00,2.6376,2.63802,2.63506,2.63722,7000000.0
2008-10-10 00:51:00,2.63559,2.63836,2.63229,2.63744,13750000.0
2008-10-10 00:52:00,2.63611,2.63722,2.63279,2.63527,6630000.0
2008-10-10 00:53:00,2.63617,2.63697,2.63171,2.6336,14000000.0
2008-10-10 00:54:00,2.63644,2.63644,2.63413,2.63636,8500000.0
2008-10-10 00:55:00,2.63447,2.63662,2.63206,2.63206,9500000.0
2008-10-10 00:56:00,2.63722,2.63742,2.63319,2.63486,10750000.0
2008-10-10 00:57:00,2.637,2.63712,2.63588,2.63688,7750000.0
2008-10-10 00:58:00,2.6374,2.63863,2.63539,2.63556,8880000.0
2008-10-10 00:59:00,2.63796,2.63879,2.63104,2.63111,13500000.0
2008-10-10 01:00:00,2.63518,2.63583,2.63136,2.63136,7250000.0
2008-10-10 01:01:00,2.6348,2.63618,2.63228,2.63618,10750000.0
2008-10-10 01:02:00,2.63329,2.63606,2.63163,2.63456,8750000.0
2008-10-10 01:03:00,2.6353,2.6353,2.62799,2.63359,11260000.0
2008-10-10 01:04:00,2.63531,2.63608,2.6297,2.63373,15250000.0
2008-10-10 01:05:00,2.63213,2.63585,2.63005,2.63585,11250000.0
2008-10-10 01:06:00,2.63112,2.63548,2.63073,2.63483,7500000.0
2008-10-10 01:07:00,2.63663,2.65432,2.63533,2.6499,12380000.0
2008-10-10 01:08:00,2.64331,2.65154,2.6417,2.64405,7500000.0
2008-10-10 01:09:00,2.63681,2.64457,2.63212,2.64161,8500000.0
2008-10-10 01:10:00,2.64838,2.64838,2.63881,2.63895,8130000.0
2008-10-10 01:11:00,2.64291,2.64613,2.64173,2.64613,8250000.0
2008-10-10 01:12:00,2.64189,2.645,2.63904,2.64055,10750000.0
2008-10-10 01:13:00,2.6406,2.6536,2.63951,2.63951,8750000.0
2008-10-10 01:14:00,2.6497,2.65173,2.6441,2.64561,6380000.0
2008-10-10 01:15:00,2.66428,2.66428,2.65367,2.6594,7000000.0
2008-10-10 01:16:00,2.66431,2.67496,2.66012,2.6684,11880000.0
2008-10-10 01:17:00,2.6638,2.67313,2.65742,2.66616,9000000.0
2008-10-10 01:18:00,2.65566,2.66158,2.65566,2.65643,9250000.0
2008-10-10 01:19:00,2.65813,2.65857,2.65537,2.65842,6500000.0
2008-10-10 01:20:00,2.6575,2.65938,2.65464,2.65527,10130000.0
2008-10-10 01:21:00,2.65494,2.65595,2.65199,2.65292,9750000.0
2008-10-10 01:22:00,2.65214,2.65606,2.64782,2.64782,11750000.0
2008-10-10 01:23:00,2.65019,2.65153,2.63865,2.64974,15250000.0
2008-10-10 01:24:00,2.64595,2.65411,2.64542,2.65106,7630000.0
2008-10-10 01:25:00,2.65331,2.65418,2.64735,2.64806,8750000.0
2008-10-10 01:26:00,2.6516,2.65464,2.64882,2.65464,6250000.0
2008-10-10 01:27:00,2.64961,2.65601,2.64849,2.65428,9880000.0
2008-10-10 01:28:00,2.65474,2.65511,2.65093,2.65348,8250000.0
2008-10-10 01:29:00,2.65244,2.65616,2.6515,2.65295,11750000.0
2008-10-10 01:30:00,2.65358,2.65833,2.6531,2.65774,10130000.0
2008-10-10 01:31:00,2.65704,2.65917,2.65469,2.65792,13500000.0
2008-10-10 01:32:00,2.65561,2.66068,2.65535,2.65705,9250000.0
2008-10-10 01:33:00,2.65674,2.65807,2.65674,2.65766,7000000.0
2008-10-10 01:34:00,2.65808,2.65816,2.65252,2.65816,8750000.0
2008-10-10 01:35:00,2.65222,2.65924,2.65222,2.65777,5500000.0
2008-10-10 01:36:00,2.65886,2.65886,2.65557,2.65557,7500000.0
2008-10-10 01:37:00,2.65461,2.6564,2.64113,2.65546,17250000.0
2008-10-10 01:38:00,2.65125,2.65682,2.64746,2.65682,7750000.0
2008-10-10 01:39:00,2.64619,2.65842,2.64619,2.65734,5250000.0
2008-10-10 01:40:00,2.65818,2.65818,2.64672,2.65525,6250000.0
2008-10-10 01:41:00,2.65713,2.65953,2.64753,2.65732,8630000.0
2008-10-10 01:42:00,2.65741,2.65924,2.65737,2.65869,5500000.0
2008-10-10 01:43:00,2.6519,2.65321,2.64473,2.64473,6750000.0
2008-10-10 01:44:00,2.65282,2.65628,2.64727,2.65628,5500000.0
2008-10-10 01:45:00,2.65615,2.6578,2.65246,2.6568,9000000.0
2008-10-10 01:46:00,2.65631,2.65825,2.65518,2.65742,15750000.0
2008-10-10 01:47:00,2.65626,2.65736,2.65426,2.65667,13000000.0
2008-10-10 01:48:00,2.65922,2.65922,2.65355,2.65868,8500000.0
2008-10-10 01:49:00,2.65856,2.65856,2.64733,2.64733,6500000.0
2008-10-10 01:50:00,2.6563,2.65791,2.65001,2.65724,14380000.0
2008-10-10 01:51:00,2.65982,2.65982,2.65656,2.65943,10750000.0
2008-10-10 01:52:00,2.65674,2.65998,2.65674,2.65998,9630000.0
2008-10-10 01:53:00,2.65889,2.65997,2.65507,2.65814,7500000.0
2008-10-10 01:54:00,2.65949,2.65958,2.65638,2.65796,11500000.0
2008-10-10 01:55:00,2.65505,2.65917,2.65258,2.65623,10140000.0
2008-10-10 01:56:00,2.65774,2.65911,2.65604,2.65707,5880000.0
2008-10-10 01:57:00,2.65567,2.65875,2.65567,2.65861,10750000.0
2008-10-10 01:58:00,2.65697,2.65917,2.65697,2.65883,5380000.0
2008-10-10 02:01:00,2.65717,2.65885,2.65291,2.65878,7750000.0
2008-10-10 02:02:00,2.6582,2.66044,2.65417,2.65894,17750000.0
2008-10-10 02:03:00,2.6558,2.65841,2.65379,2.6562,6880000.0
2008-10-10 02:04:00,2.6587,2.6587,2.65434,2.65434,14500000.0
2008-10-10 02:05:00,2.65581,2.65801,2.65554,2.65801,7000000.0
2008-10-10 02:06:00,2.65626,2.65848,2.65502,2.65502,7000000.0
2008-10-10 02:07:00,2.65947,2.66902,2.65491,2.65666,9750000.0
2008-10-10 02:08:00,2.65527,2.65599,2.65417,2.65556,9250000.0
2008-10-10 02:09:00,2.6534,2.65512,2.65132,2.65285,12250000.0
2008-10-10 02:10:00,2.65302,2.65437,2.65143,2.65437,12250000.0
2008-10-10 02:11:00,2.65368,2.65368,2.64981,2.64981,7250000.0
2008-10-10 02:12:00,2.65447,2.65496,2.65194,2.65449,10500000.0
2008-10-10 02:13:00,2.65248,2.65526,2.65078,2.65337,9000000.0
2008-10-10 02:14:00,2.65504,2.65638,2.6496,2.65547,13750000.0
2008-10-10 02:15:00,2.6558,2.65844,2.64819,2.65839,13250000.0
2008-10-10 02:16:00,2.65872,2.65872,2.65223,2.65522,13000000.0
2008-10-10 02:17:00,2.65179,2.65457,2.64938,2.65457,7000000.0
2008-10-10 02:18:00,2.65593,2.65593,2.6509,2.65429,10250000.0
2008-10-10 02:19:00,2.65069,2.6552,2.65069,2.65509,8000000.0
2008-10-10 02:20:00,2.65409,2.65708,2.64953,2.65695,5750000.0
2008-10-10 02:21:00,2.65727,2.65727,2.65422,2.65645,7500000.0
2008-10-10 02:22:00,2.65401,2.65628,2.65357,2.65574,9250000.0
2008-10-10 02:23:00,2.65519,2.65622,2.65409,2.65518,9630000.0
2008-10-10 02:24:00,2.65559,2.6563,2.6505,2.65351,8500000.0
2008-10-10 02:25:00,2.6523,2.65526,2.6498,2.65146,6000000.0
2008-10-10 02:26:00,2.65392,2.65505,2.65068,2.65449,5880000.0
2008-10-10 02:27:00,2.65405,2.6545,2.64927,2.65373,12880000.0
2008-10-10 02:28:00,2.65299,2.65407,2.64983,2.65407,7250000.0
2008-10-10 02:29:00,2.64929,2.65496,2.64929,2.65496,7250000.0
2008-10-10 02:30:00,2.65506,2.65506,2.652,2.65217,7250000.0
2008-10-10 02:31:00,2.65311,2.65457,2.65006,2.65362,12500000.0
2008-10-10 02:32:00,2.65383,2.65476,2.65108,2.65144,9250000.0
2008-10-10 02:33:00,2.6494,2.6533,2.64544,2.64544,15130000.0
2008-10-10 02:34:00,2.65242,2.6527,2.64708,2.65039,11380000.0
2008-10-10 02:35:00,2.64943,2.65392,2.64943,2.65099,5250000.0
2008-10-10 02:36:00,2.65258,2.65423,2.6492,2.65063,8750000.0
2008-10-10 02:37:00,2.65285,2.65416,2.6491,2.65382,8500000.0
2008-10-10 02:38:00,2.65225,2.65458,2.65032,2.65208,7500000.0
2008-10-10 02:39:00,2.65382,2.65427,2.65026,2.65244,6500000.0
2008-10-10 02:40:00,2.65353,2.65353,2.65109,2.65109,9510000.0
2008-10-10 02:41:00,2.65032,2.65499,2.64937,2.65277,9250000.0
2008-10-10 02:42:00,2.65113,2.65449,2.65081,2.65449,14880000.0
2008-10-10 02:43:00,2.6515,2.65311,2.64978,2.65112,13630000.0
2008-10-10 02:44:00,2.652,2.65349,2.65133,2.65349,9000000.0
2008-10-10 02:45:00,2.65177,2.65375,2.64808,2.65186,8250000.0
2008-10-10 02:46:00,2.64852,2.65166,2.64852,2.65083,6000000.0
2008-10-10 02:47:00,2.65318,2.65429,2.65031,2.65031,7250000.0
2008-10-10 02:48:00,2.65264,2.65368,2.64714,2.65224,20000000.0
2008-10-10 02:49:00,2.64372,2.65112,2.6424,2.65112,7000000.0
2008-10-10 02:50:00,2.65025,2.65025,2.64244,2.64527,5500000.0
2008-10-10 02:51:00,2.6444,2.6511,2.6444,2.64994,6500000.0
2008-10-10 02:52:00,2.6495,2.65355,2.6495,2.65355,9000000.0
2008-10-10 02:53:00,2.65414,2.65444,2.65085,2.65085,5250000.0
2008-10-10 02:54:00,2.65097,2.65302,2.64845,2.65105,7750000.0
2008-10-10 02:55:00,2.65261,2.6528,2.64957,2.64957,5630000.0
2008-10-10 02:56:00,2.65368,2.65476,2.64878,2.64878,8500000.0
2008-10-10 02:57:00,2.65235,2.65399,2.64849,2.64849,11500000.0
2008-10-10 02:58:00,2.65505,2.65505,2.65051,2.65334,11630000.0
2008-10-10 02:59:00,2.6505,2.65431,2.64866,2.65431,11000000.0
2008-10-10 03:00:00,2.65415,2.65415,2.64686,2.65328,6750000.0
2008-10-10 03:01:00,2.65288,2.65411,2.64857,2.65367,15380000.0
2008-10-10 03:02:00,2.65553,2.65553,2.65029,2.65414,6380000.0
2008-10-10 03:03:00,2.65156,2.65333,2.65098,2.65107,10000000.0
2008-10-10 03:04:00,2.65408,2.65508,2.64844,2.64844,7500000.0
2008-10-10 03:05:00,2.65447,2.65447,2.64822,2.65246,12250000.0
2008-10-10 03:06:00,2.65198,2.65343,2.64635,2.65201,12250000.0
2008-10-10 03:07:00,2.65364,2.65435,2.64794,2.64881,5250000.0
2008-10-10 03:08:00,2.64966,2.65021,2.64735,2.65021,10880000.0
2008-10-10 03:09:00,2.65026,2.65026,2.64522,2.64689,7500000.0
2008-10-10 03:10:00,2.64419,2.64801,2.64419,2.64783,9500000.0
2008-10-10 03:11:00,2.64411,2.64712,2.64006,2.64006,10380000.0
2008-10-10 03:12:00,2.64284,2.64603,2.63595,2.64411,7880000.0
2008-10-10 03:13:00,2.64265,2.64329,2.63692,2.63692,13000000.0
2008-10-10 03:14:00,2.64554,2.64554,2.63686,2.64325,10130000.0
2008-10-10 03:15:00,2.6417,2.6417,2.63607,2.6416,10000000.0
2008-10-10 03:16:00,2.64519,2.64545,2.63917,2.64233,6750000.0
2008-10-10 03:17:00,2.64228,2.64333,2.64003,2.64333,6630000.0
2008-10-10 03:18:00,2.64407,2.64426,2.64186,2.64392,5500000.0
2008-10-10 03:19:00,2.64511,2.64521,2.64254,2.64335,5750000.0
2008-10-10 03:20:00,2.64482,2.64587,2.64353,2.64353,8000000.0
2008-10-10 03:21:00,2.64608,2.64919,2.644,2.64724,7000000.0
2008-10-10 03:22:00,2.65145,2.65287,2.64622,2.64622,8250000.0
2008-10-10 03:23:00,2.65136,2.65136,2.64506,2.64803,5750000.0
2008-10-10 03:24:00,2.64865,2.65157,2.64587,2.64814,12500000.0
2008-10-10 03:25:00,2.64997,2.64997,2.64302,2.64662,6500000.0
2008-10-10 03:26:00,2.64928,2.64978,2.64623,2.64914,6750000.0
2008-10-10 03:27:00,2.64763,2.64795,2.64298,2.64379,8880000.0
2008-10-10 03:28:00,2.64472,2.64751,2.64334,2.6472,5500000.0
2008-10-10 03:29:00,2.64737,2.64737,2.64475,2.64715,9630000.0
2008-10-10 03:30:00,2.64817,2.64817,2.64349,2.647,9750000.0
2008-10-10 03:31:00,2.64697,2.64833,2.64423,2.64794,10000000.0
2008-10-10 03:32:00,2.64694,2.64769,2.64401,2.64518,12130000.0
2008-10-10 03:33:00,2.6457,2.65018,2.6457,2.64719,8500000.0
2008-10-10 03:34:00,2.64785,2.65076,2.64413,2.6494,8000000.0
2008-10-10 03:35:00,2.65237,2.65244,2.64897,2.65167,6750000.0
2008-10-10 03:36:00,2.65218,2.65218,2.64892,2.65167,7000000.0
2008-10-10 03:37:00,2.65149,2.65168,2.65009,2.65117,8630000.0
2008-10-10 03:38:00,2.65194,2.65229,2.64714,2.64714,5250000.0
2008-10-10 03:39:00,2.65102,2.65305,2.64895,2.65117,14500000.0
2008-10-10 03:40:00,2.64815,2.65183,2.64798,2.65183,11000000.0
2008-10-10 03:41:00,2.65067,2.6526,2.64827,2.64827,6000000.0
2008-10-10 03:42:00,2.64925,2.651,2.64763,2.651,6000000.0
2008-10-10 03:43:00,2.64926,2.65061,2.64468,2.65061,10250000.0
2008-10-10 03:44:00,2.65132,2.65132,2.64167,2.64691,5250000.0
2008-10-10 03:45:00,2.64511,2.6486,2.64153,2.64153,8750000.0
2008-10-10 03:46:00,2.65024,2.65024,2.64015,2.64015,9880000.0
2008-10-10 03:47:00,2.64942,2.64942,2.63871,2.64044,7000000.0
2008-10-10 03:48:00,2.64948,2.64958,2.63925,2.63925,7750000.0
2008-10-10 03:49:00,2.63869,2.64798,2.63836,2.64742,7750000.0
2008-10-10 03:50:00,2.64433,2.64753,2.63374,2.63374,7500000.0
2008-10-10 03:51:00,2.64454,2.64595,2.63547,2.63583,14000000.0
2008-10-10 03:52:00,2.63939,2.64624,2.63749,2.64423,10000000.0
2008-10-10 03:53:00,2.63533,2.64696,2.63533,2.63827,10250000.0
2008-10-10 03:54:00,2.63956,2.64426,2.63956,2.63986,6750000.0
2008-10-10 03:55:00,2.65118,2.65138,2.63815,2.63889,12000000.0
2008-10-10 03:56:00,2.6367,2.6469,2.6367,2.63822,6750000.0
2008-10-10 03:57:00,2.64664,2.64664,2.63829,2.6449,6130000.0
2008-10-10 03:58:00,2.63877,2.64415,2.63877,2.64415,8510000.0
2008-10-10 03:59:00,2.63604,2.64245,2.63572,2.63734,7500000.0
2008-10-10 04:00:00,2.63961,2.6452,2.63686,2.63686,7250000.0
2008-10-10 04:01:00,2.63855,2.64401,2.63524,2.64401,8130000.0
2008-10-10 04:02:00,2.63654,2.64279,2.63654,2.64279,6250000.0
2008-10-10 04:03:00,2.64149,2.64297,2.63551,2.63551,6750000.0
2008-10-10 04:04:00,2.64352,2.64352,2.63711,2.63711,6000000.0
2008-10-10 04:05:00,2.63813,2.64191,2.63788,2.64124,11250000.0
2008-10-10 04:06:00,2.64265,2.64448,2.63921,2.64448,7880000.0
2008-10-10 04:07:00,2.6378,2.64373,2.6378,2.63823,8000000.0
2008-10-10 04:08:00,2.64491,2.64558,2.63705,2.64304,9880000.0
2008-10-10 04:09:00,2.63799,2.64175,2.63476,2.63476,6500000.0
2008-10-10 04:10:00,2.6399,2.64545,2.63945,2.64545,7250000.0
2008-10-10 04:11:00,2.63395,2.64584,2.63395,2.64584,9250000.0
2008-10-10 04:12:00,2.6391,2.64524,2.6391,2.64524,6500000.0
2008-10-10 04:13:00,2.63791,2.64603,2.63455,2.64283,14260000.0
2008-10-10 04:14:00,2.63899,2.6463,2.63899,2.6463,5630000.0
2008-10-10 04:15:00,2.63892,2.64517,2.63589,2.63589,7130000.0
2008-10-10 04:16:00,2.63905,2.64213,2.63303,2.63303,13500000.0
2008-10-10 04:17:00,2.64371,2.64594,2.63955,2.64594,6250000.0
2008-10-10 04:18:00,2.63576,2.64486,2.63509,2.64486,13130000.0
2008-10-10 04:19:00,2.64513,2.64513,2.63328,2.64385,9500000.0
2008-10-10 04:20:00,2.63485,2.64474,2.63364,2.64474,5500000.0
2008-10-10 04:21:00,2.63878,2.64198,2.63545,2.64154,10250000.0
2008-10-10 04:22:00,2.63371,2.64039,2.63328,2.64039,10250000.0
2008-10-10 04:23:00,2.63936,2.64075,2.62928,2.64075,12000000.0
2008-10-10 04:24:00,2.63767,2.64041,2.63434,2.63894,8130000.0
2008-10-10 04:25:00,2.64223,2.64223,2.63298,2.63822,9250000.0
2008-10-10 04:26:00,2.64157,2.6427,2.63195,2.63752,10250000.0
2008-10-10 04:27:00,2.64245,2.64245,2.63431,2.64173,8000000.0
2008-10-10 04:28:00,2.64086,2.64158,2.6313,2.63166,13750000.0
2008-10-10 04:29:00,2.6337,2.64313,2.6337,2.64306,7000000.0
2008-10-10 04:30:00,2.64212,2.64408,2.6352,2.6352,7130000.0
2008-10-10 04:31:00,2.64159,2.64329,2.63539,2.63958,7750000.0
2008-10-10 04:32:00,2.64115,2.64115,2.63311,2.63311,5750000.0
2008-10-10 04:33:00,2.6429,2.6429,2.62899,2.63311,8000000.0
2008-10-10 04:34:00,2.63616,2.64063,2.63062,2.63062,10750000.0
2008-10-10 04:35:00,2.63649,2.64052,2.63227,2.64052,7000000.0
2008-10-10 04:36:00,2.63401,2.64053,2.63401,2.6363,9880000.0
2008-10-10 04:37:00,2.64162,2.64224,2.63791,2.63896,7500000.0
2008-10-10 04:38:00,2.64217,2.64217,2.63808,2.63808,6000000.0
2008-10-10 04:39:00,2.63857,2.64186,2.63224,2.63921,7250000.0
2008-10-10 04:40:00,2.64363,2.64368,2.6366,2.64307,8750000.0
2008-10-10 04:41:00,2.64286,2.64296,2.63386,2.63762,12500000.0
2008-10-10 04:42:00,2.6426,2.64417,2.63543,2.63543,7630000.0
2008-10-10 04:43:00,2.64289,2.64505,2.63829,2.6443,6750000.0
2008-10-10 04:44:00,2.63953,2.64375,2.6377,2.64375,11500000.0
2008-10-10 04:45:00,2.63435,2.64319,2.63435,2.64276,6750000.0
2008-10-10 04:46:00,2.64209,2.64367,2.63804,2.64305,11500000.0
2008-10-10 04:47:00,2.64146,2.64455,2.63252,2.63252,8000000.0
2008-10-10 04:48:00,2.63614,2.64333,2.63614,2.6408,8250000.0
2008-10-10 04:49:00,2.64174,2.64431,2.63685,2.64344,8630000.0
2008-10-10 04:50:00,2.64469,2.64514,2.6336,2.6433,6380000.0
2008-10-10 04:51:00,2.64291,2.64291,2.6353,2.6353,6750000.0
2008-10-10 04:52:00,2.63592,2.64578,2.63417,2.64578,5500000.0
2008-10-10 04:53:00,2.64309,2.64619,2.63966,2.64619,8500000.0
2008-10-10 04:54:00,2.63631,2.64439,2.63631,2.64439,7750000.0
2008-10-10 04:55:00,2.63503,2.64076,2.6344,2.6344,9000000.0
2008-10-10 04:56:00,2.64045,2.64045,2.63607,2.6365,5500000.0
2008-10-10 04:57:00,2.64321,2.64321,2.63262,2.63428,10130000.0
2008-10-10 04:58:00,2.64056,2.64177,2.63637,2.6393,8500000.0
2008-10-10 04:59:00,2.6428,2.6428,2.63801,2.63972,11880000.0
2008-10-10 05:00:00,2.64211,2.64211,2.63404,2.6363,11000000.0
2008-10-10 05:01:00,2.63569,2.63847,2.63202,2.63202,6000000.0
2008-10-10 05:02:00,2.63704,2.64161,2.63654,2.64161,9000000.0
2008-10-10 05:03:00,2.64316,2.64316,2.63745,2.64099,5500000.0
2008-10-10 05:04:00,2.64317,2.6479,2.63542,2.63664,15500000.0
2008-10-10 05:05:00,2.63885,2.64589,2.63331,2.63606,12750000.0
2008-10-10 05:06:00,2.64617,2.64704,2.63768,2.64704,10630000.0
2008-10-10 05:07:00,2.64429,2.64651,2.63954,2.64645,9000000.0
2008-10-10 05:08:00,2.6408,2.64259,2.63698,2.63895,7750000.0
2008-10-10 05:09:00,2.63586,2.64546,2.63586,2.64546,12760000.0
2008-10-10 05:10:00,2.63491,2.64254,2.63435,2.63775,5500000.0
2008-10-10 05:11:00,2.644,2.64701,2.63975,2.64664,7510000.0
2008-10-10 05:12:00,2.63749,2.64691,2.63692,2.64691,13750000.0
2008-10-10 05:13:00,2.63791,2.64937,2.63769,2.64621,8880000.0
2008-10-10 05:14:00,2.64678,2.65046,2.64113,2.64739,5500000.0
2008-10-10 05:15:00,2.64796,2.64796,2.64093,2.64761,6630000.0
2008-10-10 05:16:00,2.64144,2.6485,2.6383,2.6485,12130000.0
2008-10-10 05:17:00,2.64625,2.64753,2.64256,2.6431,6250000.0
2008-10-10 05:18:00,2.651,2.651,2.64042,2.64925,8880000.0
2008-10-10 05:19:00,2.65076,2.65076,2.64066,2.64089,8750000.0
2008-10-10 05:20:00,2.64987,2.64987,2.63963,2.63963,11500000.0
2008-10-10 05:21:00,2.64955,2.64955,2.63663,2.64124,20250000.0
2008-10-10 05:22:00,2.63959,2.64867,2.63929,2.64562,9250000.0
2008-10-10 05:23:00,2.64692,2.64858,2.63964,2.64858,5500000.0
2008-10-10 05:24:00,2.64359,2.64767,2.6392,2.64767,7000000.0
2008-10-10 05:25:00,2.63739,2.64576,2.63739,2.64576,7000000.0
2008-10-10 05:26:00,2.63861,2.64654,2.638,2.638,11000000.0
2008-10-10 05:27:00,2.63674,2.64727,2.63633,2.64582,9500000.0
2008-10-10 05:28:00,2.64118,2.64451,2.63832,2.63832,5500000.0
2008-10-10 05:29:00,2.64324,2.64706,2.63768,2.64706,7750000.0
2008-10-10 05:30:00,2.64495,2.64796,2.64025,2.64796,6000000.0
2008-10-10 05:31:00,2.64415,2.64816,2.64155,2.64816,7250000.0
2008-10-10 05:32:00,2.64565,2.64662,2.64104,2.64662,8000000.0
2008-10-10 05:33:00,2.64188,2.64749,2.63969,2.64749,6250000.0
2008-10-10 05:34:00,2.64743,2.64743,2.63944,2.64623,8750000.0
2008-10-10 05:35:00,2.64785,2.64785,2.63872,2.64651,6510000.0
2008-10-10 05:36:00,2.64593,2.64706,2.63878,2.63878,9250000.0
2008-10-10 05:37:00,2.64587,2.64806,2.6415,2.64711,5500000.0
2008-10-10 05:38:00,2.64599,2.648,2.63824,2.63824,14750000.0
2008-10-10 05:39:00,2.64706,2.64706,2.63627,2.6404,10630000.0
2008-10-10 05:40:00,2.64555,2.64768,2.63996,2.64768,8500000.0
2008-10-10 05:41:00,2.6422,2.64638,2.639,2.64638,8500000.0
2008-10-10 05:42:00,2.64668,2.64707,2.64011,2.64166,6750000.0
2008-10-10 05:43:00,2.64701,2.64782,2.63796,2.64782,12250000.0
2008-10-10 05:44:00,2.63566,2.64757,2.63566,2.64088,8130000.0
2008-10-10 05:45:00,2.64693,2.64949,2.64308,2.64949,10500000.0
2008-10-10 05:46:00,2.6497,2.64981,2.64028,2.64799,7750000.0
2008-10-10 05:47:00,2.63802,2.64715,2.63802,2.64672,5380000.0
2008-10-10 05:48:00,2.64484,2.64863,2.64153,2.64863,14000000.0
2008-10-10 05:49:00,2.63922,2.64908,2.63922,2.64908,6250000.0
2008-10-10 05:50:00,2.63931,2.64708,2.63719,2.6375,6250000.0
2008-10-10 05:51:00,2.64424,2.64796,2.63713,2.64783,13880000.0
2008-10-10 05:52:00,2.64038,2.64746,2.63977,2.64746,9000000.0
2008-10-10 05:53:00,2.63818,2.64717,2.63818,2.63825,10250000.0
2008-10-10 05:54:00,2.64961,2.65001,2.64247,2.64747,5500000.0
2008-10-10 05:55:00,2.64626,2.64926,2.64144,2.64887,6000000.0
2008-10-10 05:56:00,2.6476,2.6476,2.63973,2.63973,10500000.0
2008-10-10 05:57:00,2.64033,2.64725,2.63992,2.64565,8500000.0
2008-10-10 05:58:00,2.64099,2.64859,2.64099,2.64396,6250000.0
2008-10-10 05:59:00,2.65003,2.65247,2.64427,2.65032,6000000.0
2008-10-10 06:00:00,2.64129,2.65114,2.64129,2.65114,6750000.0
2008-10-10 06:01:00,2.6503,2.6503,2.64343,2.64343,9260000.0
2008-10-10 06:02:00,2.65002,2.65074,2.64081,2.64411,15630000.0
2008-10-10 06:03:00,2.65068,2.65244,2.64469,2.65171,7250000.0
2008-10-10 06:04:00,2.64754,2.6482,2.64124,2.6482,7880000.0
2008-10-10 06:05:00,2.65306,2.65306,2.64203,2.65027,6750000.0
2008-10-10 06:06:00,2.64865,2.65128,2.6413,2.65128,11750000.0
2008-10-10 06:07:00,2.64074,2.65132,2.63942,2.64915,11500000.0
2008-10-10 06:08:00,2.64684,2.64964,2.64059,2.64252,8750000.0
2008-10-10 06:09:00,2.65225,2.65225,2.64339,2.65077,8750000.0
2008-10-10 06:10:00,2.64041,2.64806,2.63782,2.64383,7500000.0
2008-10-10 06:11:00,2.65011,2.65066,2.64187,2.65066,10250000.0
2008-10-10 06:12:00,2.64909,2.65157,2.64553,2.65157,6750000.0
2008-10-10 06:13:00,2.64964,2.64992,2.64381,2.64924,8500000.0
2008-10-10 06:14:00,2.64058,2.65321,2.64058,2.65321,8500000.0
2008-10-10 06:15:00,2.65342,2.65342,2.64157,2.64323,6500000.0
2008-10-10 06:16:00,2.65393,2.65393,2.64364,2.65334,13750000.0
2008-10-10 06:17:00,2.6523,2.65468,2.64841,2.65468,9750000.0
2008-10-10 06:18:00,2.65203,2.65615,2.64665,2.65615,8750000.0
2008-10-10 06:19:00,2.65157,2.65568,2.64966,2.65568,9500000.0
2008-10-10 06:20:00,2.6471,2.65371,2.64416,2.64713,14250000.0
2008-10-10 06:21:00,2.64777,2.64994,2.64421,2.64421,11630000.0
2008-10-10 06:22:00,2.65514,2.65602,2.64651,2.65509,12250000.0
2008-10-10 06:23:00,2.64289,2.65553,2.64289,2.65553,5750000.0
2008-10-10 06:24:00,2.65006,2.65443,2.64605,2.65348,16130000.0
2008-10-10 06:25:00,2.65364,2.65364,2.64642,2.64825,7500000.0
2008-10-10 06:26:00,2.64478,2.65504,2.64478,2.65504,8630000.0
2008-10-10 06:27:00,2.64887,2.65449,2.64557,2.64655,13000000.0
2008-10-10 06:28:00,2.65448,2.65448,2.64635,2.6495,5750000.0
2008-10-10 06:29:00,2.64938,2.65537,2.64582,2.65537,10750000.0
2008-10-10 06:30:00,2.65555,2.65615,2.64851,2.65342,9750000.0
2008-10-10 06:31:00,2.65655,2.65655,2.64634,2.65325,12130000.0
2008-10-10 06:32:00,2.64534,2.65465,2.64192,2.65465,13380000.0
2008-10-10 06:33:00,2.65522,2.65567,2.64503,2.65108,7130000.0
2008-10-10 06:34:00,2.6508,2.6508,2.64645,2.64948,9000000.0
2008-10-10 06:35:00,2.642,2.65079,2.64131,2.64143,11130000.0
2008-10-10 06:36:00,2.65014,2.65164,2.64467,2.6457,7750000.0
2008-10-10 06:37:00,2.65142,2.65439,2.64544,2.65439,7500000.0
2008-10-10 06:38:00,2.65132,2.65358,2.64942,2.65333,10500000.0
2008-10-10 06:39:00,2.65048,2.65297,2.65009,2.65297,9500000.0
2008-10-10 06:40:00,2.65176,2.6528,2.64981,2.6528,10750000.0
2008-10-10 06:41:00,2.64949,2.65276,2.64835,2.65239,10000000.0
2008-10-10 06:42:00,2.6517,2.65315,2.64866,2.65237,6130000.0
2008-10-10 06:43:00,2.65366,2.65526,2.65113,2.65318,12130000.0
2008-10-10 06:44:00,2.65018,2.65452,2.65018,2.65386,5250000.0
2008-10-10 06:45:00,2.65296,2.65482,2.64663,2.65307,9260000.0
2008-10-10 06:46:00,2.6476,2.65471,2.64494,2.65471,7000000.0
2008-10-10 06:47:00,2.65604,2.65604,2.64702,2.6554,9500000.0
2008-10-10 06:48:00,2.65153,2.65361,2.64849,2.64849,9500000.0
2008-10-10 06:49:00,2.65539,2.65539,2.64822,2.65304,12000000.0
2008-10-10 06:50:00,2.6549,2.65637,2.64955,2.64955,7380000.0
2008-10-10 06:51:00,2.65565,2.65565,2.65201,2.65205,7250000.0
2008-10-10 06:52:00,2.6536,2.6562,2.65277,2.6562,6500000.0
2008-10-10 06:53:00,2.65287,2.65708,2.64894,2.65458,7750000.0
2008-10-10 06:54:00,2.65615,2.65679,2.64947,2.65527,16010000.0
2008-10-10 06:55:00,2.65817,2.6584,2.65168,2.65681,23010000.0
2008-10-10 06:56:00,2.65743,2.65743,2.64988,2.651,5250000.0
2008-10-10 06:57:00,2.65519,2.65579,2.6514,2.6514,10500000.0
2008-10-10 06:58:00,2.65311,2.65613,2.6508,2.65511,5250000.0
2008-10-10 06:59:00,2.65305,2.65305,2.6479,2.64847,6000000.0
2008-10-10 07:00:00,2.6505,2.65093,2.64631,2.64631,5630000.0
2008-10-10 07:01:00,2.6491,2.6491,2.64572,2.6477,5750000.0
2008-10-10 07:02:00,2.64611,2.64687,2.64207,2.6453,8250000.0
2008-10-10 07:03:00,2.64648,2.64836,2.64403,2.64765,6500000.0
2008-10-10 07:04:00,2.64829,2.64846,2.64431,2.64719,9250000.0
2008-10-10 07:05:00,2.64339,2.6466,2.63796,2.64041,12250000.0
2008-10-10 07:06:00,2.6483,2.6483,2.64248,2.64668,5500000.0
2008-10-10 07:07:00,2.64513,2.64699,2.6428,2.64699,9500000.0
2008-10-10 07:08:00,2.64743,2.64743,2.64243,2.64243,6500000.0
2008-10-10 07:09:00,2.64874,2.64874,2.64357,2.64455,8750000.0
2008-10-10 07:10:00,2.64832,2.64847,2.64329,2.64842,10000000.0
2008-10-10 07:11:00,2.64915,2.64915,2.64345,2.64445,6000000.0
2008-10-10 07:12:00,2.64704,2.65155,2.64637,2.65155,6250000.0
2008-10-10 07:13:00,2.65255,2.65342,2.64419,2.64419,10260000.0
2008-10-10 07:14:00,2.65299,2.65355,2.64629,2.64807,5500000.0
2008-10-10 07:15:00,2.6471,2.6471,2.64256,2.64256,8500000.0
2008-10-10 07:16:00,2.64341,2.64532,2.64243,2.64495,8000000.0
2008-10-10 07:17:00,2.64474,2.64474,2.63841,2.63841,9000000.0
2008-10-10 07:18:00,2.64548,2.64549,2.64154,2.6418,13750000.0
2008-10-10 07:19:00,2.64258,2.64448,2.64001,2.64001,5250000.0
2008-10-10 07:20:00,2.63817,2.64344,2.63817,2.64342,5750000.0
2008-10-10 07:21:00,2.64087,2.64252,2.6384,2.64025,8880000.0
2008-10-10 07:22:00,2.641,2.64148,2.63636,2.63814,8250000.0
2008-10-10 07:23:00,2.64017,2.64114,2.63757,2.64001,12380000.0
2008-10-10 07:24:00,2.63981,2.64122,2.63732,2.63732,9250000.0
2008-10-10 07:25:00,2.64088,2.6425,2.63656,2.64124,11750000.0
2008-10-10 07:26:00,2.63968,2.64228,2.63554,2.63554,13750000.0
2008-10-10 07:27:00,2.63855,2.64254,2.63767,2.64254,11630000.0
2008-10-10 07:28:00,2.64065,2.64267,2.63633,2.63982,12000000.0
2008-10-10 07:29:00,2.64228,2.64237,2.63871,2.64236,12750000.0
2008-10-10 07:30:00,2.64358,2.64438,2.63922,2.63922,15130000.0
2008-10-10 07:31:00,2.64397,2.64663,2.63951,2.6436,13880000.0
2008-10-10 07:32:00,2.64502,2.65009,2.64099,2.64911,6000000.0
2008-10-10 07:33:00,2.65067,2.65142,2.64504,2.65014,6380000.0
2008-10-10 07:34:00,2.6448,2.65112,2.6448,2.64996,8000000.0
2008-10-10 07:35:00,2.64921,2.65267,2.64734,2.65267,10750000.0
2008-10-10 07:36:00,2.64982,2.65376,2.64982,2.65083,7250000.0
2008-10-10 07:37:00,2.65145,2.6532,2.64816,2.64816,8380000.0
2008-10-10 07:38:00,2.64986,2.65193,2.64819,2.65091,12250000.0
2008-10-10 07:39:00,2.64872,2.65182,2.64872,2.65037,10000000.0
2008-10-10 07:40:00,2.65058,2.65086,2.6477,2.64946,7750000.0
2008-10-10 07:41:00,2.64993,2.65006,2.64735,2.64833,10250000.0
2008-10-10 07:42:00,2.64615,2.65015,2.64588,2.64767,9500000.0
2008-10-10 07:43:00,2.64832,2.64832,2.64395,2.64809,11500000.0
2008-10-10 07:44:00,2.64094,2.64675,2.64083,2.64325,9250000.0
2008-10-10 07:45:00,2.64432,2.64671,2.64271,2.64502,7000000.0
2008-10-10 07:46:00,2.64127,2.64522,2.63804,2.64407,13260000.0
2008-10-10 07:47:00,2.64342,2.64995,2.64342,2.64788,8750000.0
2008-10-10 07:48:00,2.6482,2.64867,2.64241,2.64867,7630000.0
2008-10-10 07:49:00,2.64729,2.64958,2.64463,2.64686,10750000.0
2008-10-10 07:50:00,2.65123,2.65373,2.64613,2.65373,12250000.0
2008-10-10 07:51:00,2.6516,2.65511,2.64987,2.65511,8750000.0
2008-10-10 07:52:00,2.65498,2.65738,2.65084,2.65704,7000000.0
2008-10-10 07:53:00,2.65695,2.65695,2.65258,2.65656,8000000.0
2008-10-10 07:54:00,2.6574,2.66078,2.65012,2.66078,10630000.0
2008-10-10 07:55:00,2.66052,2.66052,2.6567,2.65714,9000000.0
2008-10-10 07:56:00,2.65965,2.66085,2.6571,2.65928,13500000.0
2008-10-10 07:57:00,2.6621,2.67187,2.65821,2.66782,5750000.0
2008-10-10 07:58:00,2.67092,2.67214,2.66334,2.6661,8250000.0
2008-10-10 07:59:00,2.66466,2.66669,2.65644,2.65853,13750000.0
2008-10-10 08:00:00,2.66188,2.66188,2.65614,2.66007,6750000.0
2008-10-10 08:01:00,2.65573,2.65985,2.65565,2.65853,11250000.0
2008-10-10 08:02:00,2.65963,2.6617,2.65696,2.65983,12130000.0
2008-10-10 08:03:00,2.66293,2.66344,2.66004,2.66161,9380000.0
2008-10-10 08:04:00,2.6603,2.66216,2.65453,2.66216,10750000.0
2008-10-10 08:05:00,2.66236,2.66958,2.65827,2.66958,13250000.0
2008-10-10 08:06:00,2.66549,2.67047,2.66511,2.66848,9750000.0
2008-10-10 08:07:00,2.66719,2.67048,2.66719,2.66861,6250000.0
2008-10-10 08:08:00,2.67053,2.67201,2.67022,2.67191,7000000.0
2008-10-10 08:09:00,2.66675,2.68156,2.66622,2.68156,6880000.0
2008-10-10 08:10:00,2.67698,2.68323,2.67698,2.68323,9380000.0
2008-10-10 08:11:00,2.68339,2.68982,2.67656,2.68982,8000000.0
2008-10-10 08:12:00,2.68744,2.69028,2.68404,2.68404,6250000.0
2008-10-10 08:13:00,2.68603,2.69036,2.68559,2.68803,11000000.0
2008-10-10 08:14:00,2.68792,2.68873,2.68164,2.68679,7250000.0
2008-10-10 08:15:00,2.6883,2.68859,2.68323,2.68451,10130000.0
2008-10-10 08:16:00,2.68491,2.68643,2.68031,2.68643,7500000.0
2008-10-10 08:17:00,2.68602,2.68767,2.68214,2.68429,9000000.0
2008-10-10 08:18:00,2.68156,2.68523,2.68045,2.68102,12250000.0
2008-10-10 08:19:00,2.68595,2.68614,2.68313,2.68526,7630000.0
2008-10-10 08:20:00,2.6848,2.68512,2.68203,2.68203,10000000.0
2008-10-10 08:21:00,2.68556,2.68742,2.68439,2.6858,8250000.0
2008-10-10 08:22:00,2.68597,2.68638,2.67939,2.68463,10000000.0
2008-10-10 08:23:00,2.68803,2.68891,2.68399,2.68849,10880000.0
2008-10-10 08:24:00,2.6904,2.6904,2.6862,2.68668,8250000.0
2008-10-10 08:25:00,2.6845,2.68686,2.68226,2.68677,7750000.0
2008-10-10 08:26:00,2.68614,2.68614,2.67798,2.68507,10880000.0
2008-10-10 08:27:00,2.68464,2.68464,2.6774,2.6801,5630000.0
2008-10-10 08:28:00,2.68057,2.68435,2.67854,2.68345,6250000.0
2008-10-10 08:29:00,2.68231,2.68246,2.67684,2.6796,8000000.0
2008-10-10 08:30:00,2.67776,2.68126,2.67589,2.67589,10750000.0
2008-10-10 08:31:00,2.67498,2.67498,2.67113,2.67227,12880000.0
2008-10-10 08:32:00,2.66943,2.67056,2.66288,2.66874,7250000.0
2008-10-10 08:33:00,2.66856,2.66856,2.66285,2.66301,11000000.0
2008-10-10 08:34:00,2.66295,2.67133,2.66049,2.66512,7000000.0
2008-10-10 08:35:00,2.66551,2.66691,2.66238,2.66407,13250000.0
2008-10-10 08:36:00,2.66537,2.66759,2.66469,2.66676,7130000.0
2008-10-10 08:37:00,2.66777,2.66925,2.66505,2.66871,8630000.0
2008-10-10 08:38:00,2.66885,2.66971,2.66729,2.66922,7500000.0
2008-10-10 08:39:00,2.66643,2.66778,2.664,2.664,5500000.0
2008-10-10 08:40:00,2.66487,2.66816,2.66353,2.6678,12130000.0
2008-10-10 08:41:00,2.66369,2.6679,2.66369,2.66581,11000000.0
2008-10-10 08:42:00,2.66461,2.66502,2.65957,2.66478,10000000.0
2008-10-10 08:43:00,2.66584,2.66584,2.6598,2.66543,8130000.0
2008-10-10 08:44:00,2.66522,2.66647,2.6604,2.66224,7500000.0
2008-10-10 08:45:00,2.66494,2.66494,2.65898,2.66146,10000000.0
2008-10-10 08:46:00,2.66044,2.66361,2.65492,2.65954,10380000.0
2008-10-10 08:47:00,2.65976,2.66005,2.6525,2.6525,7250000.0
2008-10-10 08:48:00,2.6499,2.65462,2.6474,2.65057,9000000.0
2008-10-10 08:49:00,2.65412,2.65472,2.64731,2.64796,8750000.0
2008-10-10 08:50:00,2.65029,2.65058,2.64635,2.64965,5250000.0
2008-10-10 08:51:00,2.65223,2.65283,2.64405,2.64944,8890000.0
2008-10-10 08:52:00,2.64549,2.65169,2.64549,2.65088,5500000.0
2008-10-10 08:53:00,2.64818,2.65029,2.64354,2.64875,15130000.0
2008-10-10 08:54:00,2.64578,2.65203,2.64578,2.65203,6250000.0
2008-10-10 08:55:00,2.65043,2.65172,2.64462,2.65029,12000000.0
2008-10-10 08:56:00,2.65067,2.65083,2.64744,2.64744,5510000.0
2008-10-10 08:57:00,2.64615,2.64843,2.64407,2.64607,7000000.0
2008-10-10 08:58:00,2.64637,2.65114,2.6436,2.65004,9500000.0
2008-10-10 08:59:00,2.64944,2.65234,2.64856,2.64858,10000000.0
2008-10-10 09:00:00,2.6533,2.65658,2.65156,2.65655,6000000.0
2008-10-10 09:01:00,2.65568,2.66071,2.65414,2.65478,11750000.0
2008-10-10 09:02:00,2.65121,2.65431,2.64829,2.65057,11380000.0
2008-10-10 09:03:00,2.65385,2.65574,2.65035,2.65502,12250000.0
2008-10-10 09:04:00,2.65065,2.65648,2.65065,2.65648,5750000.0
2008-10-10 09:05:00,2.65188,2.65309,2.64952,2.65094,9500000.0
2008-10-10 09:06:00,2.65196,2.65196,2.64736,2.6484,8250000.0
2008-10-10 09:07:00,2.64646,2.64847,2.64308,2.64794,12000000.0
2008-10-10 09:08:00,2.64616,2.64662,2.64106,2.64106,10000000.0
2008-10-10 09:09:00,2.64546,2.64546,2.64297,2.64486,5250000.0
2008-10-10 09:10:00,2.64212,2.64572,2.64053,2.64404,9010000.0
2008-10-10 09:11:00,2.64543,2.64543,2.63938,2.64238,7500000.0
2008-10-10 09:12:00,2.64348,2.64348,2.64195,2.64302,7500000.0
2008-10-10 09:13:00,2.643,2.643,2.63661,2.63924,5880000.0
2008-10-10 09:14:00,2.63932,2.64039,2.6343,2.6383,8250000.0
2008-10-10 09:15:00,2.63783,2.63924,2.63467,2.63819,8500000.0
2008-10-10 09:16:00,2.63896,2.63896,2.63348,2.63728,8000000.0
2008-10-10 09:17:00,2.6398,2.6398,2.63123,2.63661,11250000.0
2008-10-10 09:18:00,2.63918,2.63918,2.63207,2.63647,9500000.0
2008-10-10 09:19:00,2.64031,2.64204,2.63518,2.64173,7750000.0
2008-10-10 09:20:00,2.64163,2.6428,2.63663,2.63759,9750000.0
2008-10-10 09:21:00,2.6363,2.63894,2.63521,2.63894,9250000.0
2008-10-10 09:22:00,2.63828,2.63938,2.63462,2.63938,12000000.0
2008-10-10 09:23:00,2.63998,2.64152,2.63641,2.63907,6130000.0
2008-10-10 09:24:00,2.6372,2.63913,2.63402,2.63783,13000000.0
2008-10-10 09:25:00,2.63949,2.63949,2.63474,2.63474,8250000.0
2008-10-10 09:26:00,2.63332,2.63874,2.63332,2.6369,16880000.0
2008-10-10 09:27:00,2.63105,2.6378,2.63105,2.63775,5880000.0
2008-10-10 09:28:00,2.63356,2.63459,2.62874,2.62902,9000000.0
2008-10-10 09:29:00,2.63077,2.63395,2.62779,2.63395,19130000.0
2008-10-10 09:30:00,2.63212,2.63212,2.62171,2.62555,6250000.0
2008-10-10 09:31:00,2.62494,2.6256,2.62245,2.62423,10500000.0
2008-10-10 09:32:00,2.62184,2.62184,2.61391,2.61801,6500000.0
2008-10-10 09:33:00,2.61672,2.61903,2.61482,2.61755,6250000.0
2008-10-10 09:34:00,2.61565,2.61706,2.6142,2.61612,8000000.0
2008-10-10 09:35:00,2.61609,2.61754,2.61419,2.61468,8500000.0
2008-10-10 09:36:00,2.61307,2.61907,2.61307,2.61661,11500000.0
2008-10-10 09:37:00,2.61281,2.6161,2.6121,2.613,6750000.0
2008-10-10 09:38:00,2.61289,2.61348,2.60954,2.60954,11130000.0
2008-10-10 09:39:00,2.61151,2.61151,2.60124,2.60652,9760000.0
2008-10-10 09:40:00,2.60544,2.60546,2.59993,2.60546,10750000.0
2008-10-10 09:41:00,2.60347,2.60485,2.59741,2.59963,9250000.0
2008-10-10 09:42:00,2.59815,2.60205,2.59547,2.59942,13750000.0
2008-10-10 09:43:00,2.60166,2.60278,2.5976,2.60075,6250000.0
2008-10-10 09:44:00,2.60325,2.60432,2.59982,2.60374,7750000.0
2008-10-10 09:45:00,2.60623,2.61077,2.6022,2.61077,11500000.0
2008-10-10 09:46:00,2.60573,2.611,2.60573,2.60865,6250000.0
2008-10-10 09:47:00,2.61022,2.61132,2.60819,2.60942,5250000.0
2008-10-10 09:48:00,2.61617,2.61617,2.61266,2.61433,8000000.0
2008-10-10 09:49:00,2.61222,2.61449,2.6121,2.61385,6750000.0
2008-10-10 09:50:00,2.61298,2.61542,2.61126,2.61542,6250000.0
2008-10-10 09:51:00,2.61493,2.61568,2.61375,2.61382,6250000.0
2008-10-10 09:52:00,2.61392,2.61748,2.61336,2.61668,7250000.0
2008-10-10 09:53:00,2.61607,2.61708,2.61431,2.61669,11500000.0
2008-10-10 09:54:00,2.61363,2.61615,2.61191,2.6153,6750000.0
2008-10-10 09:55:00,2.61361,2.6183,2.61017,2.61404,10130000.0
2008-10-10 09:56:00,2.61558,2.61852,2.61343,2.6173,9500000.0
2008-10-10 09:57:00,2.61949,2.62161,2.61738,2.62048,13750000.0
2008-10-10 09:58:00,2.61872,2.62201,2.6154,2.62201,7500000.0
2008-10-10 09:59:00,2.62143,2.62383,2.6174,2.61942,12250000.0
2008-10-10 10:00:00,2.61553,2.61899,2.61534,2.61534,8500000.0
2008-10-10 10:01:00,2.61515,2.61768,2.61385,2.61454,8000000.0
2008-10-10 10:02:00,2.6164,2.61773,2.61412,2.61412,11750000.0
2008-10-10 10:03:00,2.61482,2.61497,2.60959,2.61433,10750000.0
2008-10-10 10:04:00,2.61374,2.61507,2.611,2.61351,11380000.0
2008-10-10 10:05:00,2.61249,2.61373,2.60611,2.61049,12500000.0
2008-10-10 10:06:00,2.6162,2.62122,2.60948,2.60948,6000000.0
2008-10-10 10:07:00,2.61498,2.61498,2.60188,2.61041,13250000.0
2008-10-10 10:08:00,2.6124,2.6152,2.60615,2.60969,9250000.0
2008-10-10 10:09:00,2.60705,2.61947,2.60705,2.6099,10380000.0
2008-10-10 10:10:00,2.6128,2.61698,2.60674,2.60774,7000000.0
2008-10-10 10:11:00,2.60471,2.61253,2.60471,2.60475,4880000.0
2008-10-10 10:12:00,2.60748,2.61164,2.60641,2.60875,6750000.0
2008-10-10 10:13:00,2.60473,2.60712,2.60066,2.60108,7000000.0
2008-10-10 10:14:00,2.60295,2.60391,2.59955,2.60391,7500000.0
2008-10-10 10:15:00,2.60039,2.60452,2.59905,2.60452,13010000.0
2008-10-10 10:16:00,2.60578,2.60691,2.60033,2.60033,5750000.0
2008-10-10 10:17:00,2.60035,2.6014,2.59379,2.60114,9500000.0
2008-10-10 10:18:00,2.59694,2.60007,2.59598,2.59805,6000000.0
2008-10-10 10:19:00,2.59792,2.59956,2.59495,2.59956,8000000.0
2008-10-10 10:20:00,2.59775,2.59887,2.59279,2.59369,9380000.0
2008-10-10 10:21:00,2.60014,2.60294,2.59709,2.60067,9750000.0
2008-10-10 10:22:00,2.60152,2.60512,2.60064,2.60469,6880000.0
2008-10-10 10:23:00,2.60347,2.60607,2.60244,2.60607,6500000.0
2008-10-10 10:24:00,2.60654,2.60654,2.60054,2.60421,7250000.0
2008-10-10 10:25:00,2.60572,2.60638,2.60337,2.60593,7630000.0
2008-10-10 10:26:00,2.60345,2.60956,2.60274,2.60882,5250000.0
2008-10-10 10:27:00,2.60772,2.60965,2.60035,2.60618,8500000.0
2008-10-10 10:28:00,2.6046,2.61141,2.60445,2.61054,11630000.0
2008-10-10 10:29:00,2.61082,2.61269,2.60954,2.6111,7250000.0
2008-10-10 10:30:00,2.60665,2.61065,2.60286,2.60495,8000000.0
2008-10-10 10:31:00,2.61032,2.61032,2.60422,2.60556,7000000.0
2008-10-10 10:32:00,2.60563,2.60831,2.6033,2.60368,9250000.0
2008-10-10 10:33:00,2.60455,2.60626,2.59943,2.60282,14630000.0
2008-10-10 10:34:00,2.60252,2.60334,2.59778,2.60238,8000000.0
2008-10-10 10:35:00,2.60144,2.6033,2.59901,2.59901,10250000.0
2008-10-10 10:36:00,2.60409,2.60441,2.59766,2.59971,17000000.0
2008-10-10 10:37:00,2.60195,2.60301,2.59759,2.60014,17500000.0
2008-10-10 10:38:00,2.59752,2.60047,2.59205,2.59407,5250000.0
2008-10-10 10:39:00,2.59562,2.59715,2.59447,2.5966,8000000.0
2008-10-10 10:40:00,2.59431,2.59793,2.59084,2.59084,11750000.0
2008-10-10 10:41:00,2.59102,2.59658,2.59102,2.59366,7750000.0
2008-10-10 10:42:00,2.59628,2.60289,2.59628,2.60204,10380000.0
2008-10-10 10:43:00,2.60313,2.60313,2.59619,2.59789,11500000.0
2008-10-10 10:44:00,2.59767,2.59767,2.59145,2.5955,10500000.0
2008-10-10 10:45:00,2.59536,2.59985,2.59536,2.59981,9500000.0
2008-10-10 10:46:00,2.5993,2.60092,2.59768,2.59928,11130000.0
2008-10-10 10:47:00,2.59882,2.60573,2.59882,2.60374,7000000.0
2008-10-10 10:48:00,2.60463,2.60613,2.60404,2.60518,6000000.0
2008-10-10 10:49:00,2.60316,2.60428,2.59921,2.60303,15500000.0
2008-10-10 10:50:00,2.60161,2.60289,2.59992,2.6004,7500000.0
2008-10-10 10:51:00,2.59968,2.6032,2.59925,2.6032,12500000.0
2008-10-10 10:52:00,2.60361,2.60462,2.60285,2.60462,7000000.0
2008-10-10 10:53:00,2.60382,2.60537,2.60364,2.60364,5750000.0
2008-10-10 10:54:00,2.60433,2.60475,2.60253,2.6038,6630000.0
2008-10-10 10:55:00,2.60371,2.60426,2.60035,2.60231,12250000.0
2008-10-10 10:56:00,2.60519,2.6066,2.60108,2.6034,10750000.0
2008-10-10 10:57:00,2.60623,2.6064,2.60402,2.60599,9250000.0
2008-10-10 10:58:00,2.60775,2.60852,2.60496,2.60597,10880000.0
2008-10-10 10:59:00,2.6064,2.60844,2.60606,2.60755,6250000.0
2008-10-10 11:00:00,2.6074,2.60827,2.60628,2.60696,9750000.0
2008-10-10 11:01:00,2.60653,2.61366,2.60584,2.61225,18000000.0
2008-10-10 11:02:00,2.61374,2.6155,2.61145,2.61161,11500000.0
2008-10-10 11:03:00,2.61187,2.61187,2.60796,2.60796,13500000.0
2008-10-10 11:04:00,2.60981,2.61305,2.60854,2.61305,7500000.0
2008-10-10 11:05:00,2.61059,2.613,2.60894,2.60894,9250000.0
2008-10-10 11:06:00,2.61341,2.61528,2.60888,2.61111,11880000.0
2008-10-10 11:07:00,2.61653,2.61841,2.61353,2.61734,9630000.0
2008-10-10 11:08:00,2.61944,2.61944,2.61391,2.61391,8250000.0
2008-10-10 11:09:00,2.62017,2.62095,2.6145,2.6178,9500000.0
2008-10-10 11:10:00,2.61888,2.61907,2.61395,2.61414,12630000.0
2008-10-10 11:11:00,2.61663,2.61814,2.61545,2.61628,5750000.0
2008-10-10 11:12:00,2.61892,2.61921,2.61578,2.61757,13880000.0
2008-10-10 11:13:00,2.6184,2.6202,2.61494,2.61645,9500000.0
2008-10-10 11:14:00,2.62051,2.62284,2.61843,2.6189,8750000.0
2008-10-10 11:15:00,2.62388,2.62546,2.62084,2.62546,10750000.0
2008-10-10 11:16:00,2.62409,2.62541,2.62266,2.62478,10000000.0
2008-10-10 11:17:00,2.62196,2.62401,2.62124,2.6239,6000000.0
2008-10-10 11:18:00,2.62288,2.62835,2.62288,2.62666,6000000.0
2008-10-10 11:19:00,2.62992,2.63063,2.62678,2.62893,13500000.0
2008-10-10 11:20:00,2.6278,2.62967,2.62463,2.62832,8500000.0
2008-10-10 11:21:00,2.63018,2.63301,2.62243,2.63104,10000000.0
2008-10-10 11:22:00,2.63301,2.63301,2.63088,2.63215,5750000.0
2008-10-10 11:23:00,2.63088,2.63178,2.62534,2.6293,11750000.0
2008-10-10 11:24:00,2.62946,2.62957,2.62505,2.62882,13880000.0
2008-10-10 11:25:00,2.62887,2.62897,2.62421,2.62543,12130000.0
2008-10-10 11:26:00,2.62812,2.62954,2.62571,2.62954,12500000.0
2008-10-10 11:27:00,2.62668,2.62735,2.62231,2.62716,7750000.0
2008-10-10 11:28:00,2.62805,2.62805,2.62338,2.62676,8500000.0
2008-10-10 11:29:00,2.62667,2.62732,2.62468,2.62664,8500000.0
2008-10-10 11:30:00,2.62608,2.6286,2.62421,2.62838,6000000.0
2008-10-10 11:31:00,2.62798,2.62945,2.62697,2.62907,10000000.0
2008-10-10 11:32:00,2.62779,2.6311,2.62779,2.62922,10630000.0
2008-10-10 11:33:00,2.63224,2.63304,2.63063,2.6315,9500000.0
2008-10-10 11:34:00,2.6329,2.63517,2.62924,2.63516,9000000.0
2008-10-10 11:35:00,2.63325,2.6374,2.63325,2.63628,6250000.0
2008-10-10 11:36:00,2.63796,2.64092,2.6363,2.64092,5750000.0
2008-10-10 11:37:00,2.64191,2.64191,2.63867,2.64001,11000000.0
2008-10-10 11:38:00,2.63931,2.64102,2.63864,2.63864,8630000.0
2008-10-10 11:39:00,2.6395,2.64023,2.63758,2.63758,12500000.0
2008-10-10 11:40:00,2.63815,2.64105,2.63758,2.64019,9250000.0
2008-10-10 11:41:00,2.6388,2.63943,2.63251,2.63943,6750000.0
2008-10-10 11:42:00,2.64005,2.64019,2.63732,2.63957,18130000.0
2008-10-10 11:43:00,2.63929,2.64241,2.6372,2.64241,10250000.0
2008-10-10 11:44:00,2.64236,2.64236,2.63941,2.64064,6250000.0
2008-10-10 11:45:00,2.64271,2.64338,2.64161,2.6418,10250000.0
2008-10-10 11:46:00,2.64158,2.64292,2.63797,2.64121,8000000.0
2008-10-10 11:47:00,2.64259,2.64305,2.64036,2.64175,8500000.0
2008-10-10 11:48:00,2.64241,2.64333,2.64067,2.64105,7500000.0
2008-10-10 11:49:00,2.64358,2.64628,2.63893,2.64628,7500000.0
2008-10-10 11:50:00,2.64701,2.64996,2.6434,2.64877,8250000.0
2008-10-10 11:51:00,2.64815,2.65002,2.64604,2.64697,12750000.0
2008-10-10 11:52:00,2.6492,2.6492,2.64669,2.64809,11500000.0
2008-10-10 11:53:00,2.64816,2.64862,2.64388,2.64818,7250000.0
2008-10-10 11:54:00,2.64845,2.64852,2.64756,2.64791,6000000.0
2008-10-10 11:55:00,2.64712,2.64712,2.6416,2.64314,13510000.0
2008-10-10 11:56:00,2.64266,2.64304,2.63834,2.64253,7380000.0
2008-10-10 11:57:00,2.64235,2.64257,2.63652,2.63982,11630000.0
2008-10-10 11:58:00,2.6389,2.64039,2.63663,2.63748,6630000.0
2008-10-10 11:59:00,2.63831,2.63831,2.62782,2.63118,8630000.0
2008-10-10 12:00:00,2.63163,2.63213,2.62361,2.62921,11500000.0
2008-10-10 12:01:00,2.63024,2.63024,2.6254,2.62843,7250000.0
2008-10-10 12:02:00,2.62929,2.62988,2.62617,2.62988,9760000.0
2008-10-10 12:03:00,2.63209,2.63433,2.6288,2.6308,5880000.0
2008-10-10 12:04:00,2.63272,2.63316,2.62853,2.63202,6500000.0
2008-10-10 12:05:00,2.63148,2.63249,2.63037,2.63223,8880000.0
2008-10-10 12:06:00,2.6307,2.63118,2.62603,2.62603,9010000.0
2008-10-10 12:07:00,2.62747,2.62795,2.62416,2.62732,6500000.0
2008-10-10 12:08:00,2.627,2.63008,2.62477,2.62926,9500000.0
2008-10-10 12:09:00,2.6315,2.63194,2.62818,2.62929,9000000.0
2008-10-10 12:10:00,2.62896,2.63171,2.62457,2.63171,11130000.0
2008-10-10 12:11:00,2.63268,2.63458,2.63,2.63347,8500000.0
2008-10-10 12:12:00,2.63655,2.6373,2.63426,2.63476,8250000.0
2008-10-10 12:13:00,2.63122,2.63444,2.63122,2.63418,8250000.0
2008-10-10 12:14:00,2.63387,2.63387,2.6286,2.62921,7750000.0
2008-10-10 12:15:00,2.62702,2.62905,2.62702,2.62905,6630000.0
2008-10-10 12:16:00,2.62601,2.62959,2.62601,2.62768,9630000.0
2008-10-10 12:17:00,2.62506,2.62882,2.62388,2.62763,8500000.0
2008-10-10 12:18:00,2.62911,2.63016,2.62435,2.6301,8750000.0
2008-10-10 12:19:00,2.63278,2.63362,2.62913,2.63155,9000000.0
2008-10-10 12:20:00,2.62971,2.63474,2.62831,2.63326,7750000.0
2008-10-10 12:21:00,2.63145,2.63459,2.63014,2.63261,11750000.0
2008-10-10 12:22:00,2.63227,2.63412,2.62533,2.62971,8130000.0
2008-10-10 12:23:00,2.62923,2.63179,2.62651,2.63179,8260000.0
2008-10-10 12:24:00,2.63156,2.63266,2.62906,2.6297,15630000.0
2008-10-10 12:25:00,2.63095,2.63415,2.63095,2.63276,7500000.0
2008-10-10 12:26:00,2.63369,2.63389,2.62905,2.62995,10000000.0
2008-10-10 12:27:00,2.63291,2.63509,2.63176,2.63509,12500000.0
2008-10-10 12:28:00,2.63334,2.63621,2.63239,2.63585,10760000.0
2008-10-10 12:29:00,2.63338,2.63632,2.63095,2.6333,10380000.0
2008-10-10 12:30:00,2.63578,2.64078,2.63578,2.63751,7000000.0
2008-10-10 12:31:00,2.64245,2.64265,2.63768,2.64058,6000000.0
2008-10-10 12:32:00,2.64227,2.64365,2.63789,2.64175,7250000.0
2008-10-10 12:33:00,2.64262,2.64303,2.63729,2.64022,6000000.0
2008-10-10 12:34:00,2.64279,2.64279,2.63629,2.64173,13000000.0
2008-10-10 12:35:00,2.63956,2.64105,2.63716,2.63914,8500000.0
2008-10-10 12:36:00,2.64151,2.64151,2.63633,2.64059,9760000.0
2008-10-10 12:37:00,2.64063,2.64063,2.63492,2.6365,9500000.0
2008-10-10 12:38:00,2.64004,2.64004,2.63558,2.63558,8750000.0
2008-10-10 12:39:00,2.63849,2.6395,2.63692,2.63815,7630000.0
2008-10-10 12:40:00,2.63526,2.64015,2.63526,2.63974,7500000.0
2008-10-10 12:41:00,2.63996,2.64012,2.636,2.63669,10000000.0
2008-10-10 12:42:00,2.6384,2.6384,2.63465,2.6372,7500000.0
2008-10-10 12:43:00,2.63618,2.63784,2.63492,2.63685,12250000.0
2008-10-10 12:44:00,2.63638,2.63638,2.63203,2.63336,6750000.0
2008-10-10 12:45:00,2.63376,2.63486,2.62978,2.63478,9250000.0
2008-10-10 12:46:00,2.63548,2.63713,2.63452,2.63671,5250000.0
2008-10-10 12:47:00,2.63695,2.63695,2.63033,2.63475,11630000.0
2008-10-10 12:48:00,2.63536,2.63653,2.63081,2.63509,9760000.0
2008-10-10 12:49:00,2.63499,2.63589,2.63304,2.63535,7750000.0
2008-10-10 12:50:00,2.63403,2.63626,2.63204,2.63583,11250000.0
2008-10-10 12:51:00,2.63384,2.63554,2.62889,2.63199,10250000.0
2008-10-10 12:52:00,2.62972,2.63125,2.62673,2.62781,9000000.0
2008-10-10 12:53:00,2.62883,2.63329,2.62883,2.62918,13130000.0
2008-10-10 12:54:00,2.62601,2.63169,2.62568,2.63046,12630000.0
2008-10-10 12:55:00,2.62774,2.63355,2.62774,2.63175,15250000.0
2008-10-10 12:56:00,2.62949,2.63318,2.62596,2.63277,13880000.0
2008-10-10 12:57:00,2.63165,2.63253,2.62849,2.63188,10750000.0
2008-10-10 12:58:00,2.62735,2.63153,2.62338,2.6282,6750000.0
2008-10-10 12:59:00,2.62829,2.63054,2.62425,2.62425,9250000.0
2008-10-10 13:00:00,2.62741,2.62851,2.62444,2.6274,7500000.0
2008-10-10 13:01:00,2.62506,2.62886,2.62471,2.62585,19000000.0
2008-10-10 13:02:00,2.62487,2.62812,2.62152,2.62541,13250000.0
2008-10-10 13:03:00,2.62384,2.63103,2.62384,2.63103,15000000.0
2008-10-10 13:04:00,2.63101,2.63168,2.6293,2.63069,7500000.0
2008-10-10 13:05:00,2.62666,2.63154,2.62666,2.63052,13000000.0
2008-10-10 13:06:00,2.6263,2.63022,2.6263,2.62699,8750000.0
2008-10-10 13:07:00,2.626,2.63109,2.626,2.62654,11010000.0
2008-10-10 13:08:00,2.62823,2.62907,2.62693,2.6275,6250000.0
2008-10-10 13:09:00,2.62829,2.62829,2.62156,2.62314,5500000.0
2008-10-10 13:10:00,2.62567,2.62615,2.62107,2.625,9880000.0
2008-10-10 13:11:00,2.6223,2.62459,2.61973,2.62339,8750000.0
2008-10-10 13:12:00,2.62496,2.62521,2.62176,2.62366,8000000.0
2008-10-10 13:13:00,2.62178,2.62605,2.62131,2.62605,10000000.0
2008-10-10 13:14:00,2.62316,2.62569,2.62165,2.62331,5750000.0
2008-10-10 13:15:00,2.62344,2.62481,2.61717,2.61717,6250000.0
2008-10-10 13:16:00,2.62018,2.62109,2.61375,2.61909,7000000.0
2008-10-10 13:17:00,2.61891,2.62068,2.61698,2.61921,11500000.0
2008-10-10 13:18:00,2.61463,2.62022,2.61463,2.61943,6500000.0
2008-10-10 13:19:00,2.61726,2.61769,2.61457,2.61553,9500000.0
2008-10-10 13:20:00,2.61194,2.61635,2.61194,2.61321,9000000.0
2008-10-10 13:21:00,2.61466,2.61677,2.61289,2.61613,8000000.0
2008-10-10 13:22:00,2.61514,2.61675,2.61138,2.6144,11000000.0
2008-10-10 13:23:00,2.61542,2.61672,2.61184,2.61453,11000000.0
2008-10-10 13:24:00,2.61565,2.61964,2.61327,2.61953,12500000.0
2008-10-10 13:25:00,2.61741,2.62003,2.61471,2.61915,9750000.0
2008-10-10 13:26:00,2.6186,2.62166,2.61823,2.61823,11880000.0
2008-10-10 13:27:00,2.62218,2.62218,2.6147,2.62019,14500000.0
2008-10-10 13:28:00,2.61384,2.62084,2.61384,2.61767,9880000.0
2008-10-10 13:29:00,2.61642,2.62061,2.61617,2.61617,13000000.0
2008-10-10 13:30:00,2.61629,2.62084,2.61629,2.61957,9000000.0
2008-10-10 13:31:00,2.61763,2.62059,2.61723,2.61898,7010000.0
2008-10-10 13:32:00,2.62095,2.62191,2.61876,2.62149,6500000.0
2008-10-10 13:33:00,2.62068,2.62068,2.61216,2.61581,11500000.0
2008-10-10 13:34:00,2.6178,2.61966,2.61611,2.61753,8000000.0
2008-10-10 13:35:00,2.62009,2.62059,2.61601,2.62059,10630000.0
2008-10-10 13:36:00,2.62067,2.62148,2.61603,2.62052,7750000.0
2008-10-10 13:37:00,2.61879,2.62074,2.61617,2.61617,8130000.0
2008-10-10 13:38:00,2.61848,2.6215,2.61631,2.62106,13510000.0
2008-10-10 13:39:00,2.61764,2.62312,2.61319,2.62312,6750000.0
2008-10-10 13:40:00,2.62308,2.6234,2.61493,2.62134,15250000.0
2008-10-10 13:41:00,2.6233,2.62377,2.61864,2.62171,8000000.0
2008-10-10 13:42:00,2.62571,2.62575,2.62159,2.62463,16750000.0
2008-10-10 13:43:00,2.62401,2.62523,2.62103,2.62427,13000000.0
2008-10-10 13:44:00,2.6245,2.62601,2.62017,2.62178,11000000.0
2008-10-10 13:45:00,2.62691,2.62762,2.62427,2.62654,6000000.0
2008-10-10 13:46:00,2.62631,2.62751,2.622,2.622,8010000.0
2008-10-10 13:47:00,2.62492,2.62994,2.62492,2.62982,9000000.0
2008-10-10 13:48:00,2.62836,2.62897,2.62497,2.62719,5500000.0
2008-10-10 13:49:00,2.62472,2.63072,2.62182,2.62918,11500000.0
2008-10-10 13:50:00,2.62934,2.63121,2.62713,2.63111,5750000.0
2008-10-10 13:51:00,2.63016,2.63349,2.62887,2.63055,10250000.0
2008-10-10 13:52:00,2.63384,2.63449,2.62733,2.63214,8630000.0
2008-10-10 13:53:00,2.63233,2.63273,2.62568,2.62883,9500000.0
2008-10-10 13:54:00,2.62763,2.63146,2.62475,2.63032,6000000.0
2008-10-10 13:55:00,2.63199,2.63199,2.62424,2.63027,9250000.0
2008-10-10 13:56:00,2.62648,2.63221,2.62619,2.62904,12630000.0
2008-10-10 13:57:00,2.628,2.63129,2.62578,2.62578,7000000.0
2008-10-10 13:58:00,2.62765,2.62952,2.62314,2.62314,12880000.0
2008-10-10 13:59:00,2.62611,2.62701,2.61949,2.61949,9250000.0
2008-10-10 14:00:00,2.62457,2.62586,2.62294,2.623,7750000.0
2008-10-10 14:01:00,2.62293,2.62636,2.6215,2.62171,9630000.0
2008-10-10 14:02:00,2.62274,2.6254,2.62155,2.62267,9250000.0
2008-10-10 14:03:00,2.6193,2.62286,2.61757,2.61809,9260000.0
2008-10-10 14:04:00,2.61748,2.62134,2.61748,2.61977,11000000.0
2008-10-10 14:05:00,2.61794,2.61991,2.617,2.61947,5250000.0
2008-10-10 14:06:00,2.61644,2.62033,2.61644,2.61955,6250000.0
2008-10-10 14:07:00,2.61913,2.61931,2.6163,2.61702,14500000.0
2008-10-10 14:08:00,2.61565,2.61674,2.61342,2.6154,8750000.0
2008-10-10 14:09:00,2.61325,2.61567,2.61069,2.61264,8500000.0
2008-10-10 14:10:00,2.61216,2.61318,2.60945,2.61216,6750000.0
2008-10-10 14:11:00,2.61127,2.61152,2.60449,2.6092,12000000.0
2008-10-10 14:12:00,2.60489,2.60948,2.60489,2.60745,10500000.0
2008-10-10 14:13:00,2.61072,2.61072,2.6067,2.60809,10500000.0
2008-10-10 14:14:00,2.60361,2.60881,2.60361,2.60394,9000000.0
2008-10-10 14:15:00,2.60566,2.60921,2.60513,2.60921,10000000.0
2008-10-10 14:16:00,2.60924,2.60967,2.60651,2.60734,7250000.0
2008-10-10 14:17:00,2.60555,2.6084,2.60509,2.60747,5250000.0
2008-10-10 14:18:00,2.60546,2.60673,2.60391,2.60643,11000000.0
2008-10-10 14:19:00,2.60086,2.6079,2.60086,2.6061,6000000.0
2008-10-10 14:20:00,2.60314,2.60988,2.60314,2.60988,11000000.0
2008-10-10 14:21:00,2.60638,2.61071,2.606,2.61017,7000000.0
2008-10-10 14:22:00,2.60818,2.61098,2.60686,2.61098,8250000.0
2008-10-10 14:23:00,2.60745,2.61078,2.60621,2.60945,9500000.0
2008-10-10 14:24:00,2.60869,2.61021,2.60475,2.60857,12750000.0
2008-10-10 14:25:00,2.6094,2.60988,2.60367,2.60988,6630000.0
2008-10-10 14:26:00,2.60611,2.61376,2.60461,2.61376,7500000.0
2008-10-10 14:27:00,2.61398,2.61448,2.61039,2.61366,7000000.0
2008-10-10 14:28:00,2.61352,2.61361,2.60696,2.60696,11000000.0
2008-10-10 14:29:00,2.61129,2.61322,2.60812,2.61322,11000000.0
2008-10-10 14:30:00,2.61254,2.61273,2.60758,2.6086,6130000.0
2008-10-10 14:31:00,2.60976,2.61301,2.60925,2.6111,7880000.0
2008-10-10 14:32:00,2.61302,2.61396,2.60963,2.61302,10380000.0
2008-10-10 14:33:00,2.61156,2.61428,2.6107,2.61428,8250000.0
2008-10-10 14:34:00,2.61284,2.61388,2.60959,2.61152,8000000.0
2008-10-10 14:35:00,2.61022,2.61202,2.60731,2.61202,10630000.0
2008-10-10 14:36:00,2.61194,2.61308,2.60708,2.60954,13630000.0
2008-10-10 14:37:00,2.61263,2.61545,2.61079,2.61534,8880000.0
2008-10-10 14:38:00,2.61354,2.61507,2.61041,2.61497,6750000.0
2008-10-10 14:39:00,2.61224,2.6153,2.61197,2.61247,5250000.0
2008-10-10 14:40:00,2.61431,2.61619,2.61302,2.61619,8750000.0
2008-10-10 14:41:00,2.61782,2.61782,2.61366,2.61432,6250000.0
2008-10-10 14:42:00,2.61641,2.61781,2.61511,2.61511,10500000.0
2008-10-10 14:43:00,2.61802,2.619,2.61457,2.61867,12000000.0
2008-10-10 14:44:00,2.61592,2.62047,2.61401,2.61972,8000000.0
2008-10-10 14:45:00,2.6194,2.62157,2.61771,2.6207,12000000.0
2008-10-10 14:46:00,2.62209,2.62429,2.619,2.62429,11750000.0
2008-10-10 14:47:00,2.62482,2.62482,2.62106,2.62443,7750000.0
2008-10-10 14:48:00,2.62082,2.62455,2.61972,2.62167,9750000.0
2008-10-10 14:49:00,2.62141,2.62721,2.61903,2.62721,7000000.0
2008-10-10 14:50:00,2.62467,2.62651,2.62015,2.62516,9250000.0
2008-10-10 14:51:00,2.6256,2.62579,2.61945,2.62283,8000000.0
2008-10-10 14:52:00,2.62135,2.62591,2.61837,2.62344,10130000.0
2008-10-10 14:53:00,2.62463,2.62788,2.62388,2.62564,9010000.0
2008-10-10 14:54:00,2.62482,2.63155,2.62204,2.62967,14000000.0
2008-10-10 14:55:00,2.62957,2.63028,2.62495,2.62727,12500000.0
2008-10-10 14:56:00,2.62379,2.62706,2.62347,2.62455,9500000.0
2008-10-10 14:57:00,2.62385,2.63018,2.62385,2.63018,11500000.0
2008-10-10 14:58:00,2.6264,2.63192,2.6264,2.63003,10000000.0
2008-10-10 14:59:00,2.6338,2.63994,2.6322,2.63994,10250000.0
2008-10-10 15:00:00,2.64123,2.64363,2.63581,2.6387,10500000.0
2008-10-10 15:01:00,2.64201,2.64423,2.63627,2.64185,12000000.0
2008-10-10 15:02:00,2.63562,2.64157,2.63395,2.63664,11250000.0
2008-10-10 15:03:00,2.63356,2.63791,2.62784,2.63237,10760000.0
2008-10-10 15:04:00,2.63572,2.63626,2.62889,2.63183,11000000.0
2008-10-10 15:05:00,2.63356,2.6347,2.63111,2.63111,9750000.0
2008-10-10 15:06:00,2.62993,2.63303,2.62804,2.63174,6500000.0
2008-10-10 15:07:00,2.63107,2.63455,2.62761,2.62814,6880000.0
2008-10-10 15:08:00,2.63238,2.63579,2.62799,2.63515,7500000.0
2008-10-10 15:09:00,2.63489,2.63667,2.62977,2.63321,9000000.0
2008-10-10 15:10:00,2.63907,2.6405,2.63497,2.6405,11500000.0
2008-10-10 15:11:00,2.64279,2.64344,2.63829,2.64178,9630000.0
2008-10-10 15:12:00,2.63901,2.64607,2.63901,2.64607,8000000.0
2008-10-10 15:13:00,2.64065,2.64581,2.63885,2.64259,9380000.0
2008-10-10 15:14:00,2.64037,2.64338,2.63551,2.63551,8380000.0
2008-10-10 15:15:00,2.63927,2.6427,2.63597,2.63841,10250000.0
2008-10-10 15:16:00,2.63457,2.64338,2.63457,2.64338,7000000.0
2008-10-10 15:17:00,2.64117,2.64413,2.63732,2.64246,10750000.0
2008-10-10 15:18:00,2.64173,2.64472,2.63936,2.6415,6250000.0
2008-10-10 15:19:00,2.6414,2.64192,2.63612,2.63612,8130000.0
2008-10-10 15:20:00,2.63951,2.64036,2.63635,2.63753,8750000.0
2008-10-10 15:21:00,2.63231,2.63905,2.62487,2.6379,9750000.0
2008-10-10 15:22:00,2.63398,2.63843,2.63356,2.63552,11750000.0
2008-10-10 15:23:00,2.63659,2.63724,2.63308,2.63724,7750000.0
2008-10-10 15:24:00,2.6355,2.63787,2.63048,2.63626,8130000.0
2008-10-10 15:25:00,2.63729,2.63729,2.63105,2.63619,8380000.0
2008-10-10 15:26:00,2.63285,2.63647,2.63239,2.63278,12260000.0
2008-10-10 15:27:00,2.63481,2.63729,2.63367,2.6358,6500000.0
2008-10-10 15:28:00,2.63483,2.63678,2.63162,2.63533,5500000.0
2008-10-10 15:29:00,2.63388,2.63703,2.63172,2.63529,5750000.0
2008-10-10 15:30:00,2.63712,2.63826,2.63288,2.63761,8500000.0
2008-10-10 15:31:00,2.63943,2.63957,2.63393,2.63431,10250000.0
2008-10-10 15:32:00,2.63411,2.63685,2.63188,2.633,13750000.0
2008-10-10 15:33:00,2.63552,2.63732,2.63552,2.63684,8880000.0
2008-10-10 15:34:00,2.63737,2.63757,2.63512,2.63738,8000000.0
2008-10-10 15:36:00,2.63974,2.64604,2.63974,2.64604,11880000.0
2008-10-10 15:37:00,2.64471,2.64471,2.64188,2.64383,6000000.0
2008-10-10 15:38:00,2.63818,2.64309,2.6321,2.63948,10880000.0
2008-10-10 15:39:00,2.63522,2.63971,2.63319,2.63687,8500000.0
2008-10-10 15:40:00,2.63566,2.63616,2.62661,2.63415,8380000.0
2008-10-10 15:41:00,2.62955,2.63512,2.62955,2.63022,6500000.0
2008-10-10 15:42:00,2.63245,2.63495,2.63159,2.63495,7750000.0
2008-10-10 15:43:00,2.63155,2.63491,2.62928,2.63491,5250000.0
2008-10-10 15:44:00,2.63541,2.63541,2.62844,2.6288,10250000.0
2008-10-10 15:45:00,2.63182,2.63361,2.62542,2.63193,9500000.0
2008-10-10 15:46:00,2.62898,2.63359,2.62873,2.63211,10880000.0
2008-10-10 15:47:00,2.6315,2.6346,2.6305,2.63309,13250000.0
2008-10-10 15:48:00,2.63423,2.63423,2.63091,2.63345,7130000.0
2008-10-10 15:49:00,2.63374,2.63392,2.62643,2.63109,9250000.0
2008-10-10 15:50:00,2.63459,2.63508,2.62844,2.63189,9750000.0
2008-10-10 15:51:00,2.63463,2.6355,2.62954,2.63344,9500000.0
2008-10-10 15:52:00,2.63333,2.63547,2.62641,2.63107,7380000.0
2008-10-10 15:53:00,2.634,2.63446,2.62785,2.63182,8000000.0
2008-10-10 15:54:00,2.6293,2.63511,2.62851,2.63235,8000000.0
2008-10-10 15:55:00,2.63398,2.63398,2.62729,2.63197,6250000.0
2008-10-10 15:56:00,2.62849,2.63204,2.62849,2.63119,9000000.0
2008-10-10 15:57:00,2.63169,2.63169,2.62139,2.62495,9250000.0
2008-10-10 15:58:00,2.62823,2.6292,2.62224,2.62438,10500000.0
2008-10-10 15:59:00,2.62782,2.63098,2.62483,2.63075,11500000.0
2008-10-10 16:00:00,2.63425,2.63551,2.63079,2.63551,9000000.0
2008-10-10 16:01:00,2.63421,2.63518,2.62907,2.62994,9750000.0
2008-10-10 16:02:00,2.63277,2.63505,2.62883,2.62988,8500000.0
2008-10-10 16:03:00,2.63454,2.63497,2.63092,2.63282,9000000.0
2008-10-10 16:04:00,2.63192,2.63512,2.63131,2.63427,6500000.0
2008-10-10 16:05:00,2.63437,2.63463,2.6292,2.63374,12250000.0
2008-10-10 16:06:00,2.63492,2.6353,2.63492,2.63499,9000000.0
2008-10-10 16:07:00,2.63233,2.63339,2.63007,2.63071,8130000.0
2008-10-10 16:08:00,2.62458,2.62858,2.62442,2.62614,7500000.0
2008-10-10 16:09:00,2.62603,2.63204,2.62485,2.62726,10750000.0
2008-10-10 16:10:00,2.63144,2.63283,2.62243,2.62713,11750000.0
2008-10-10 16:11:00,2.63207,2.63221,2.62433,2.62901,12000000.0
2008-10-10 16:12:00,2.62639,2.63073,2.61773,2.61773,8630000.0
2008-10-10 16:13:00,2.62047,2.62441,2.61857,2.61912,5500000.0
2008-10-10 16:14:00,2.61595,2.6252,2.61299,2.61824,7000000.0
2008-10-10 16:15:00,2.61633,2.62456,2.61523,2.62177,9000000.0
2008-10-10 16:16:00,2.61897,2.62507,2.61688,2.62047,8500000.0
2008-10-10 16:17:00,2.62075,2.62623,2.62075,2.62484,8250000.0
2008-10-10 16:18:00,2.62444,2.62876,2.62444,2.62876,8250000.0
2008-10-10 16:19:00,2.62656,2.62974,2.62358,2.62358,17750000.0
2008-10-10 16:20:00,2.62811,2.62879,2.62154,2.62743,11000000.0
2008-10-10 16:21:00,2.62448,2.62862,2.62164,2.62379,7000000.0
2008-10-10 16:22:00,2.62761,2.63135,2.62256,2.6235,9750000.0
2008-10-10 16:23:00,2.62358,2.62741,2.61949,2.62741,7250000.0
2008-10-10 16:24:00,2.62286,2.62736,2.61811,2.62614,12000000.0
2008-10-10 16:25:00,2.62277,2.62821,2.61914,2.62737,6750000.0
2008-10-10 16:26:00,2.6248,2.63065,2.62031,2.63047,10500000.0
2008-10-10 16:27:00,2.62983,2.63313,2.62605,2.63041,11500000.0
2008-10-10 16:28:00,2.627,2.63091,2.62059,2.63085,9010000.0
2008-10-10 16:29:00,2.63353,2.63465,2.63134,2.63465,6000000.0
2008-10-10 16:30:00,2.62979,2.63722,2.62344,2.63722,7880000.0
2008-10-10 16:31:00,2.63384,2.63384,2.62629,2.63156,10000000.0
2008-10-10 16:32:00,2.62823,2.63225,2.62197,2.63225,6750000.0
2008-10-10 16:33:00,2.63272,2.63502,2.62719,2.63424,9250000.0
2008-10-10 16:34:00,2.63378,2.63594,2.62791,2.63397,10630000.0
2008-10-10 16:35:00,2.63676,2.63676,2.62546,2.63173,8750000.0
2008-10-10 16:36:00,2.63164,2.63467,2.62439,2.62683,11250000.0
2008-10-10 16:37:00,2.62817,2.63723,2.62817,2.63723,6250000.0
2008-10-10 16:38:00,2.63459,2.63553,2.62969,2.63553,11000000.0
2008-10-10 16:39:00,2.63209,2.63462,2.62847,2.63071,6750000.0
2008-10-10 16:40:00,2.63578,2.64137,2.62838,2.64137,7250000.0
2008-10-10 16:41:00,2.63454,2.64246,2.63212,2.64246,8500000.0
2008-10-10 16:42:00,2.64277,2.64277,2.63511,2.6422,11000000.0
2008-10-10 16:43:00,2.63996,2.64455,2.63673,2.64451,9750000.0
2008-10-10 16:44:00,2.64251,2.64534,2.64222,2.64387,7630000.0
2008-10-10 16:45:00,2.64407,2.64413,2.6397,2.64386,9750000.0
2008-10-10 16:46:00,2.64165,2.64406,2.64045,2.64121,11000000.0
2008-10-10 16:47:00,2.64215,2.64545,2.64069,2.64442,5750000.0
2008-10-10 16:48:00,2.64315,2.64424,2.63924,2.64335,6250000.0
2008-10-10 16:49:00,2.64308,2.64381,2.63904,2.64247,9750000.0
2008-10-10 16:50:00,2.64055,2.64266,2.63709,2.64266,7000000.0
2008-10-10 16:51:00,2.63918,2.6422,2.6367,2.6422,5250000.0
2008-10-10 16:52:00,2.64262,2.64508,2.63974,2.64508,5250000.0
2008-10-10 16:53:00,2.64226,2.64517,2.64138,2.64465,8250000.0
2008-10-10 16:54:00,2.64199,2.64401,2.63969,2.64126,10500000.0
2008-10-10 16:55:00,2.64366,2.64431,2.6413,2.6413,6500000.0
2008-10-10 16:56:00,2.64422,2.64589,2.64372,2.64589,7500000.0
2008-10-10 16:57:00,2.64429,2.6475,2.64383,2.6475,6250000.0
2008-10-10 16:58:00,2.64376,2.64848,2.64376,2.64498,10000000.0
2008-10-10 16:59:00,2.64954,2.65098,2.64635,2.64896,13500000.0
2008-10-10 17:00:00,2.64817,2.64817,2.64305,2.64558,7880000.0
2008-10-10 17:01:00,2.6419,2.64603,2.64081,2.64467,7250000.0
2008-10-10 17:02:00,2.64422,2.64463,2.64101,2.64101,8750000.0
2008-10-10 17:03:00,2.64329,2.64472,2.63844,2.64472,8500000.0
2008-10-10 17:04:00,2.64536,2.64536,2.63722,2.64451,6750000.0
2008-10-10 17:05:00,2.64645,2.64692,2.63648,2.64321,7250000.0
2008-10-10 17:06:00,2.64233,2.64397,2.63399,2.63616,8500000.0
2008-10-10 17:07:00,2.6421,2.64421,2.63431,2.64328,12750000.0
2008-10-10 17:08:00,2.63827,2.64544,2.63784,2.6431,9250000.0
2008-10-10 17:09:00,2.64486,2.64539,2.63837,2.64402,6500000.0
2008-10-10 17:10:00,2.64227,2.6492,2.64227,2.6492,8130000.0
2008-10-10 17:11:00,2.64923,2.65121,2.64534,2.65085,5130000.0
2008-10-10 17:12:00,2.64866,2.65258,2.64654,2.65152,5500000.0
2008-10-10 17:13:00,2.64994,2.65407,2.64986,2.6523,7500000.0
2008-10-10 17:14:00,2.65197,2.65305,2.64876,2.6497,7500000.0
2008-10-10 17:15:00,2.65248,2.65312,2.65031,2.65196,13510000.0
2008-10-10 17:16:00,2.65301,2.65416,2.65001,2.65358,7500000.0
2008-10-10 17:17:00,2.65386,2.65445,2.6526,2.65365,9250000.0
2008-10-10 17:18:00,2.65315,2.65501,2.65192,2.6545,8250000.0
2008-10-10 17:19:00,2.65125,2.65403,2.64767,2.65147,8130000.0
2008-10-10 17:20:00,2.6495,2.65186,2.64394,2.64394,10750000.0
2008-10-10 17:21:00,2.64912,2.6509,2.64332,2.65072,8750000.0
2008-10-10 17:22:00,2.65133,2.65651,2.64976,2.65651,7000000.0
2008-10-10 17:23:00,2.65597,2.65741,2.65333,2.65698,9000000.0
2008-10-10 17:24:00,2.65243,2.65868,2.65243,2.65868,5500000.0
2008-10-10 17:25:00,2.65773,2.65813,2.65375,2.65676,11630000.0
2008-10-10 17:26:00,2.6552,2.657,2.65404,2.65618,6880000.0
2008-10-10 17:27:00,2.65372,2.65635,2.65082,2.65635,12000000.0
2008-10-10 17:28:00,2.65645,2.65784,2.65641,2.65784,6750000.0
2008-10-10 17:29:00,2.66083,2.66324,2.65772,2.66324,6500000.0
2008-10-10 17:30:00,2.66131,2.67365,2.66131,2.67365,8500000.0
2008-10-10 17:31:00,2.67063,2.67592,2.66915,2.67592,6500000.0
2008-10-10 17:32:00,2.67052,2.67504,2.67052,2.67131,11250000.0
2008-10-10 17:33:00,2.67489,2.67489,2.6708,2.67188,8500000.0
2008-10-10 17:34:00,2.67363,2.67981,2.67276,2.67695,14000000.0
2008-10-10 17:35:00,2.67298,2.68028,2.67298,2.67591,7880000.0
2008-10-10 17:36:00,2.67657,2.67657,2.66867,2.67385,10750000.0
2008-10-10 17:37:00,2.67414,2.67481,2.66735,2.66735,8000000.0
2008-10-10 17:38:00,2.66674,2.66907,2.66243,2.66804,10630000.0
2008-10-10 17:39:00,2.66886,2.67127,2.66851,2.66879,7500000.0
2008-10-10 17:40:00,2.67104,2.67104,2.66768,2.66968,7750000.0
2008-10-10 17:41:00,2.66944,2.66958,2.66728,2.66891,13750000.0
2008-10-10 17:42:00,2.66746,2.67023,2.66745,2.66962,11750000.0
2008-10-10 17:43:00,2.66973,2.67009,2.66763,2.66896,6000000.0
2008-10-10 17:44:00,2.66986,2.67123,2.66739,2.67123,8250000.0
2008-10-10 17:45:00,2.67062,2.67223,2.66862,2.67186,6000000.0
2008-10-10 17:46:00,2.67329,2.67374,2.66849,2.66851,13500000.0
2008-10-10 17:47:00,2.67296,2.67459,2.66988,2.6729,10750000.0
2008-10-10 17:48:00,2.67252,2.67409,2.66985,2.67134,6250000.0
2008-10-10 17:49:00,2.67101,2.67472,2.66984,2.67237,14380000.0
2008-10-10 17:50:00,2.67381,2.67444,2.67035,2.67334,9250000.0
2008-10-10 17:51:00,2.67064,2.67595,2.66879,2.67338,10880000.0
2008-10-10 17:52:00,2.67545,2.67552,2.6739,2.67552,8000000.0
2008-10-10 17:53:00,2.67531,2.67563,2.67004,2.67505,9250000.0
2008-10-10 17:54:00,2.67427,2.67653,2.6732,2.67653,8500000.0
2008-10-10 17:55:00,2.67495,2.67541,2.67119,2.67385,5500000.0
2008-10-10 17:56:00,2.67311,2.67645,2.67236,2.67561,14750000.0
2008-10-10 17:57:00,2.67167,2.67408,2.66802,2.6696,6000000.0
2008-10-10 17:58:00,2.67429,2.67429,2.67021,2.67229,9760000.0
2008-10-10 17:59:00,2.67358,2.67358,2.66817,2.67243,8250000.0
2008-10-10 18:00:00,2.67391,2.67395,2.66959,2.67017,10880000.0
2008-10-10 18:01:00,2.67139,2.67424,2.66939,2.67106,10000000.0
2008-10-10 18:02:00,2.67481,2.67481,2.67162,2.67244,12000000.0
2008-10-10 18:03:00,2.67234,2.67289,2.66933,2.67289,5500000.0
2008-10-10 18:04:00,2.66921,2.67293,2.66816,2.67293,5250000.0
2008-10-10 18:05:00,2.67201,2.67324,2.66848,2.66957,9000000.0
2008-10-10 18:06:00,2.6714,2.67188,2.6682,2.66974,10510000.0
2008-10-10 18:07:00,2.67296,2.67303,2.66792,2.67233,11250000.0
2008-10-10 18:08:00,2.67285,2.67285,2.66884,2.67016,8000000.0
2008-10-10 18:09:00,2.6718,2.67236,2.66783,2.66882,8500000.0
2008-10-10 18:10:00,2.67167,2.67391,2.66731,2.67005,6500000.0
2008-10-10 18:11:00,2.67054,2.67261,2.66804,2.67261,8880000.0
2008-10-10 18:12:00,2.66934,2.67192,2.6675,2.67024,7250000.0
2008-10-10 18:13:00,2.67076,2.67139,2.66847,2.67139,6130000.0
2008-10-10 18:14:00,2.66984,2.67308,2.66886,2.67308,10880000.0
2008-10-10 18:15:00,2.67437,2.67437,2.66856,2.66983,12750000.0
2008-10-10 18:16:00,2.66904,2.6728,2.66846,2.67183,11000000.0
2008-10-10 18:17:00,2.67193,2.67476,2.66882,2.67101,16380000.0
2008-10-10 18:18:00,2.66888,2.66969,2.66285,2.66554,14130000.0
2008-10-10 18:19:00,2.66968,2.6714,2.66531,2.67042,8750000.0
2008-10-10 18:20:00,2.66929,2.67131,2.66875,2.67104,8500000.0
2008-10-10 18:21:00,2.67005,2.6783,2.67005,2.67733,5750000.0
2008-10-10 18:22:00,2.67552,2.6776,2.6739,2.67721,12500000.0
2008-10-10 18:23:00,2.66751,2.67091,2.66598,2.67091,9500000.0
2008-10-10 18:24:00,2.66339,2.66962,2.6602,2.66767,13500000.0
2008-10-10 18:25:00,2.66671,2.66928,2.66374,2.66619,6500000.0
2008-10-10 18:26:00,2.6631,2.66553,2.6601,2.66553,5750000.0
2008-10-10 18:27:00,2.6632,2.66426,2.65657,2.66055,6000000.0
2008-10-10 18:28:00,2.65996,2.66444,2.65742,2.66131,6000000.0
2008-10-10 18:29:00,2.66256,2.66447,2.66196,2.66217,6880000.0
2008-10-10 18:30:00,2.66546,2.66655,2.65927,2.66144,14500000.0
2008-10-10 18:31:00,2.66815,2.66824,2.66418,2.66747,9750000.0
2008-10-10 18:32:00,2.66916,2.66916,2.66055,2.66696,14000000.0
2008-10-10 18:33:00,2.66742,2.66742,2.66338,2.66628,10750000.0
2008-10-10 18:34:00,2.66295,2.66686,2.65881,2.65881,12500000.0
2008-10-10 18:35:00,2.66711,2.66711,2.65992,2.66233,5750000.0
2008-10-10 18:36:00,2.66584,2.66772,2.6613,2.66772,11380000.0
2008-10-10 18:37:00,2.66334,2.6675,2.66049,2.6675,9000000.0
2008-10-10 18:38:00,2.66575,2.66899,2.66334,2.66819,10000000.0
2008-10-10 18:39:00,2.65978,2.66756,2.65978,2.66498,7500000.0
2008-10-10 18:40:00,2.66229,2.66394,2.65874,2.66219,5750000.0
2008-10-10 18:41:00,2.66393,2.66393,2.65993,2.66087,9500000.0
2008-10-10 18:42:00,2.66195,2.66764,2.66059,2.66298,9250000.0
2008-10-10 18:43:00,2.66141,2.66167,2.65408,2.65783,12750000.0
2008-10-10 18:44:00,2.6608,2.6626,2.65662,2.65805,15750000.0
2008-10-10 18:45:00,2.65528,2.66,2.65528,2.65948,7000000.0
2008-10-10 18:46:00,2.65852,2.65926,2.65325,2.65713,13250000.0
2008-10-10 18:47:00,2.65771,2.66025,2.65551,2.66025,7000000.0
2008-10-10 18:48:00,2.65766,2.65916,2.6573,2.65834,8500000.0
2008-10-10 18:49:00,2.65718,2.65874,2.65669,2.6579,6250000.0
2008-10-10 18:50:00,2.65458,2.65738,2.65314,2.65568,9250000.0
2008-10-10 18:51:00,2.65379,2.65422,2.64509,2.64509,10500000.0
2008-10-10 18:52:00,2.64887,2.65032,2.64592,2.65032,6250000.0
2008-10-10 18:53:00,2.64771,2.6485,2.64471,2.64667,11000000.0
2008-10-10 18:54:00,2.64656,2.64727,2.63783,2.645,11750000.0
2008-10-10 18:55:00,2.64413,2.64881,2.64203,2.64825,6000000.0
2008-10-10 18:56:00,2.65027,2.65027,2.64352,2.64441,10500000.0
2008-10-10 18:57:00,2.64697,2.64697,2.641,2.64444,9500000.0
2008-10-10 18:58:00,2.64134,2.64551,2.64074,2.64385,17500000.0
2008-10-10 18:59:00,2.64361,2.64601,2.64254,2.64379,7500000.0
2008-10-10 19:00:00,2.64602,2.64748,2.64151,2.64748,12000000.0
2008-10-10 19:01:00,2.64607,2.65296,2.64556,2.65296,4880000.0
2008-10-10 19:02:00,2.65244,2.65244,2.64607,2.65136,11000000.0
2008-10-10 19:03:00,2.65152,2.65176,2.64914,2.65102,7500000.0
2008-10-10 19:04:00,2.65097,2.65122,2.64959,2.65122,5500000.0
2008-10-10 19:05:00,2.64977,2.65258,2.64884,2.65258,9000000.0
2008-10-10 19:06:00,2.64792,2.65271,2.64733,2.64996,9750000.0
2008-10-10 19:07:00,2.64787,2.64926,2.6454,2.6454,8260000.0
2008-10-10 19:08:00,2.64735,2.64987,2.64735,2.64942,10750000.0
2008-10-10 19:09:00,2.65016,2.65016,2.64688,2.64782,8500000.0
2008-10-10 19:10:00,2.64893,2.65007,2.64767,2.65007,5500000.0
2008-10-10 19:11:00,2.64924,2.65033,2.64653,2.6498,13500000.0
2008-10-10 19:12:00,2.65212,2.65367,2.64844,2.65106,6500000.0
2008-10-10 19:13:00,2.65295,2.65295,2.64951,2.65123,7750000.0
2008-10-10 19:14:00,2.64701,2.65029,2.64701,2.64843,13000000.0
2008-10-10 19:15:00,2.65003,2.65221,2.64708,2.64915,9750000.0
2008-10-10 19:16:00,2.65005,2.65132,2.64597,2.64874,14380000.0
2008-10-10 19:17:00,2.65058,2.65419,2.65048,2.65419,10000000.0
2008-10-10 19:18:00,2.65471,2.65614,2.64995,2.64995,12500000.0
2008-10-10 19:19:00,2.65567,2.65616,2.6509,2.65188,8250000.0
2008-10-10 19:20:00,2.65569,2.65629,2.65274,2.65274,12500000.0
2008-10-10 19:21:00,2.65753,2.65753,2.64984,2.65428,9000000.0
2008-10-10 19:22:00,2.65429,2.65509,2.65181,2.65426,11500000.0
2008-10-10 19:23:00,2.65199,2.65376,2.64713,2.6527,10000000.0
2008-10-10 19:24:00,2.6511,2.65176,2.64754,2.65176,8260000.0
2008-10-10 19:25:00,2.6534,2.65578,2.64954,2.65578,5500000.0
2008-10-10 19:26:00,2.65405,2.65581,2.65382,2.65431,9750000.0
2008-10-10 19:27:00,2.65235,2.65536,2.65235,2.65365,10000000.0
2008-10-10 19:28:00,2.65235,2.65435,2.64874,2.6522,6250000.0
2008-10-10 19:29:00,2.65282,2.65508,2.64961,2.65448,14880000.0
2008-10-10 19:30:00,2.65552,2.65619,2.65347,2.65619,5630000.0
2008-10-10 19:31:00,2.65724,2.65724,2.65304,2.65701,13880000.0
2008-10-10 19:32:00,2.65573,2.6575,2.65407,2.65744,7130000.0
2008-10-10 19:33:00,2.65781,2.65892,2.65349,2.65762,11380000.0
2008-10-10 19:34:00,2.65883,2.66201,2.65874,2.66127,10880000.0
2008-10-10 19:35:00,2.66,2.6616,2.65673,2.66117,12750000.0
2008-10-10 19:36:00,2.66041,2.66288,2.66041,2.66288,6130000.0
2008-10-10 19:37:00,2.66218,2.66275,2.65816,2.66132,10750000.0
2008-10-10 19:38:00,2.66285,2.66333,2.66138,2.66138,7510000.0
2008-10-10 19:39:00,2.66301,2.6644,2.66187,2.66286,5500000.0
2008-10-10 19:40:00,2.66421,2.66662,2.6624,2.66662,8750000.0
2008-10-10 19:41:00,2.66637,2.66761,2.66399,2.66399,6000000.0
2008-10-10 19:42:00,2.66713,2.66792,2.66624,2.66792,7380000.0
2008-10-10 19:43:00,2.66504,2.66755,2.66504,2.66749,6250000.0
2008-10-10 19:44:00,2.66962,2.66983,2.66494,2.66956,8750000.0
2008-10-10 19:45:00,2.67024,2.67745,2.66763,2.67404,10750000.0
2008-10-10 19:46:00,2.67328,2.67379,2.67023,2.6727,6750000.0
2008-10-10 19:47:00,2.67018,2.67638,2.67018,2.674,10250000.0
2008-10-10 19:48:00,2.6756,2.67662,2.67198,2.67448,8500000.0
2008-10-10 19:49:00,2.67438,2.67799,2.67438,2.67547,7000000.0
2008-10-10 19:50:00,2.67647,2.68188,2.67409,2.68141,8500000.0
2008-10-10 19:51:00,2.68127,2.68127,2.66791,2.67549,9500000.0
2008-10-10 19:52:00,2.67532,2.67726,2.67426,2.67723,9380000.0
2008-10-10 19:53:00,2.67769,2.67837,2.67385,2.67459,7500000.0
2008-10-10 19:54:00,2.67653,2.67879,2.67351,2.67879,12000000.0
2008-10-10 19:55:00,2.67864,2.67881,2.67581,2.67881,12890000.0
2008-10-10 19:56:00,2.67734,2.67772,2.67397,2.67526,10130000.0
2008-10-10 19:57:00,2.6769,2.68027,2.66751,2.67659,18630000.0
2008-10-10 19:58:00,2.67713,2.68061,2.67464,2.67651,7380000.0
2008-10-10 19:59:00,2.6746,2.67509,2.67292,2.67497,5500000.0
2008-10-10 20:00:00,2.67548,2.67632,2.67424,2.67604,8750000.0
2008-10-10 20:01:00,2.67387,2.67551,2.67118,2.67118,10000000.0
2008-10-10 20:02:00,2.67607,2.67648,2.67351,2.6747,8500000.0
2008-10-10 20:03:00,2.67693,2.67744,2.67393,2.67695,9880000.0
2008-10-10 20:04:00,2.67864,2.67882,2.67619,2.67688,7500000.0
2008-10-10 20:05:00,2.67698,2.67725,2.67423,2.67641,9750000.0
2008-10-10 20:06:00,2.67397,2.67573,2.67034,2.67378,10250000.0
2008-10-10 20:07:00,2.67498,2.67498,2.67133,2.67433,11750000.0
2008-10-10 20:08:00,2.67242,2.67368,2.66852,2.66852,7750000.0
2008-10-10 20:09:00,2.67215,2.67354,2.66849,2.67301,12250000.0
2008-10-10 20:10:00,2.67182,2.67227,2.66933,2.67188,7000000.0
2008-10-10 20:11:00,2.66974,2.67127,2.66802,2.67027,9000000.0
2008-10-10 20:12:00,2.67168,2.67171,2.66729,2.67169,8250000.0
2008-10-10 20:13:00,2.66942,2.67103,2.6651,2.66999,6500000.0
2008-10-10 20:14:00,2.66897,2.67182,2.66863,2.67142,8880000.0
2008-10-10 20:15:00,2.66946,2.67196,2.66546,2.66546,8250000.0
2008-10-10 20:16:00,2.66816,2.67111,2.66807,2.67111,7750000.0
2008-10-10 20:17:00,2.66577,2.6727,2.66577,2.66811,7250000.0
2008-10-10 20:18:00,2.67164,2.67204,2.66745,2.672,7130000.0
2008-10-10 20:19:00,2.6698,2.674,2.666,2.674,8130000.0
2008-10-10 20:20:00,2.67207,2.67548,2.67184,2.67367,11500000.0
2008-10-10 20:21:00,2.67457,2.67556,2.67223,2.67556,9250000.0
2008-10-10 20:22:00,2.67367,2.67489,2.67342,2.67342,8250000.0
2008-10-10 20:23:00,2.67337,2.67538,2.67044,2.67044,10500000.0
2008-10-10 20:24:00,2.67419,2.67534,2.67283,2.67283,12000000.0
2008-10-10 20:25:00,2.6748,2.67597,2.67214,2.67433,12250000.0
2008-10-10 20:26:00,2.67742,2.68091,2.67385,2.67684,12500000.0
2008-10-10 20:27:00,2.68206,2.68665,2.68011,2.68461,6250000.0
2008-10-10 20:28:00,2.68788,2.6894,2.68497,2.68497,11500000.0
2008-10-10 20:29:00,2.68775,2.68869,2.68581,2.68862,8750000.0
2008-10-10 20:30:00,2.68829,2.68829,2.68427,2.68581,10880000.0
2008-10-10 20:31:00,2.68498,2.68682,2.68348,2.68348,12000000.0
2008-10-10 20:32:00,2.68415,2.68573,2.68293,2.68496,8250000.0
2008-10-10 20:33:00,2.68302,2.684,2.67397,2.67949,8250000.0
2008-10-10 20:34:00,2.68261,2.68427,2.68216,2.68427,8500000.0
2008-10-10 20:35:00,2.68501,2.68676,2.68294,2.68676,5250000.0
2008-10-10 20:36:00,2.68692,2.68707,2.68356,2.68677,6500000.0
2008-10-10 20:37:00,2.68434,2.68765,2.68273,2.68706,12000000.0
2008-10-10 20:38:00,2.68675,2.69132,2.68545,2.69132,13000000.0
2008-10-10 20:39:00,2.68802,2.69238,2.68802,2.68813,5500000.0
2008-10-10 20:40:00,2.68886,2.69048,2.68184,2.68583,16750000.0
2008-10-10 20:41:00,2.68521,2.68866,2.68388,2.68866,14500000.0
2008-10-10 20:42:00,2.68819,2.69308,2.68695,2.69308,9130000.0
2008-10-10 20:43:00,2.69251,2.69409,2.68924,2.69244,7500000.0
2008-10-10 20:44:00,2.69597,2.70227,2.69267,2.70084,11000000.0
2008-10-10 20:45:00,2.70219,2.70499,2.70158,2.70406,5250000.0
2008-10-10 20:46:00,2.69958,2.69958,2.69305,2.69841,5500000.0
2008-10-10 20:47:00,2.69857,2.69942,2.69305,2.69767,7500000.0
2008-10-10 20:48:00,2.69743,2.69755,2.69375,2.69755,5750000.0
2008-10-10 20:49:00,2.69471,2.69655,2.69152,2.69625,8130000.0
2008-10-10 20:50:00,2.69532,2.69663,2.68907,2.68916,10130000.0
2008-10-10 20:51:00,2.68928,2.69506,2.68928,2.69435,10630000.0
2008-10-10 20:52:00,2.69376,2.69552,2.69219,2.69502,9130000.0
2008-10-10 20:53:00,2.69428,2.69428,2.69054,2.69406,9000000.0
2008-10-10 20:54:00,2.69251,2.69438,2.69097,2.69438,7250000.0
2008-10-10 20:55:00,2.69316,2.69564,2.68737,2.69435,9630000.0
2008-10-10 20:56:00,2.6918,2.6941,2.69013,2.69013,5250000.0
2008-10-10 20:57:00,2.69468,2.69468,2.68781,2.69003,10000000.0
2008-10-10 20:58:00,2.69339,2.69339,2.6884,2.6913,10380000.0
2008-10-10 20:59:00,2.68903,2.6932,2.6866,2.6932,12130000.0
2008-10-10 21:00:00,2.68641,2.69389,2.68641,2.69243,9250000.0
2008-10-10 21:01:00,2.69387,2.6945,2.68306,2.68617,6000000.0
2008-10-10 21:02:00,2.68995,2.69138,2.68572,2.68711,11750000.0
2008-10-10 21:03:00,2.68528,2.6879,2.68348,2.68671,8500000.0
2008-10-10 21:04:00,2.68374,2.68411,2.68113,2.68294,6630000.0
2008-10-10 21:05:00,2.68437,2.68463,2.68084,2.684,8000000.0
2008-10-10 21:06:00,2.6823,2.68608,2.68045,2.68444,7750000.0
2008-10-10 21:07:00,2.68469,2.68578,2.6821,2.6856,8250000.0
2008-10-10 21:08:00,2.68603,2.68603,2.67954,2.68425,14000000.0
2008-10-10 21:09:00,2.68354,2.68354,2.67777,2.67871,8380000.0
2008-10-10 21:10:00,2.67779,2.68463,2.67779,2.68325,7000000.0
2008-10-10 21:11:00,2.6807,2.68213,2.67927,2.68199,6130000.0
2008-10-10 21:12:00,2.6799,2.68169,2.67483,2.67483,5500000.0
2008-10-10 21:13:00,2.67398,2.67476,2.66802,2.67348,8130000.0
2008-10-10 21:14:00,2.67575,2.67687,2.67172,2.67172,5500000.0
2008-10-10 21:15:00,2.67641,2.67748,2.67041,2.67401,10250000.0
2008-10-10 21:16:00,2.67524,2.67524,2.66545,2.66545,6250000.0
2008-10-10 21:17:00,2.66639,2.67118,2.66524,2.67108,8000000.0
2008-10-10 21:18:00,2.67195,2.67195,2.66747,2.66939,7380000.0
2008-10-10 21:19:00,2.66802,2.66821,2.66291,2.66662,5250000.0
2008-10-10 21:20:00,2.66382,2.66625,2.66077,2.6656,9000000.0
2008-10-10 21:21:00,2.66642,2.66747,2.66173,2.66322,9250000.0
2008-10-10 21:22:00,2.65761,2.66481,2.65761,2.66076,8500000.0
2008-10-10 21:25:00,2.66489,2.66489,2.65891,2.66278,9500000.0
2008-10-10 21:26:00,2.65703,2.66308,2.65703,2.66073,6500000.0
2008-10-10 21:27:00,2.66139,2.66328,2.65838,2.65838,5500000.0
2008-10-10 21:28:00,2.6589,2.66225,2.65507,2.66094,10510000.0
2008-10-10 21:29:00,2.65797,2.65891,2.65373,2.65888,10250000.0
2008-10-10 21:30:00,2.65859,2.65976,2.65458,2.65905,12250000.0
2008-10-10 21:31:00,2.65283,2.65835,2.65107,2.65319,13500000.0
2008-10-10 21:32:00,2.64959,2.65716,2.64959,2.65716,7750000.0
2008-10-10 21:33:00,2.65575,2.65575,2.65242,2.65356,8250000.0
2008-10-10 21:34:00,2.65571,2.65594,2.65121,2.65271,9750000.0
2008-10-10 21:35:00,2.65102,2.65588,2.65102,2.65289,7000000.0
2008-10-10 21:36:00,2.65283,2.65294,2.64881,2.64881,7750000.0
2008-10-10 21:37:00,2.65034,2.65269,2.6471,2.65269,10380000.0
2008-10-10 21:38:00,2.64811,2.65107,2.64665,2.64866,10750000.0
2008-10-10 21:39:00,2.65184,2.65412,2.64678,2.65412,9000000.0
2008-10-10 21:40:00,2.65489,2.65617,2.65208,2.656,5500000.0
2008-10-10 21:41:00,2.65766,2.66297,2.65713,2.65863,8250000.0
2008-10-10 21:42:00,2.66318,2.66318,2.6587,2.6587,8250000.0
2008-10-10 21:43:00,2.65807,2.65955,2.65618,2.65618,8130000.0
2008-10-10 21:44:00,2.65647,2.65649,2.65094,2.65649,6500000.0
2008-10-10 21:45:00,2.65654,2.65776,2.6562,2.6562,10750000.0
2008-10-10 21:46:00,2.65755,2.65937,2.65642,2.65937,8880000.0
2008-10-10 21:47:00,2.6587,2.6605,2.65743,2.65951,10130000.0
2008-10-10 21:48:00,2.65845,2.66096,2.65529,2.65887,11000000.0
2008-10-10 21:49:00,2.65625,2.66017,2.65567,2.65737,6750000.0
2008-10-10 21:50:00,2.65437,2.65636,2.65064,2.65416,6500000.0
2008-10-10 21:51:00,2.65255,2.6562,2.65229,2.6562,10750000.0
2008-10-10 21:52:00,2.65304,2.65572,2.65144,2.65321,6630000.0
2008-10-10 21:53:00,2.65707,2.65772,2.6551,2.65573,9500000.0
2008-10-10 21:54:00,2.65631,2.65934,2.65444,2.65934,6750000.0
2008-10-10 21:55:00,2.66033,2.66124,2.65911,2.66006,9630000.0
2008-10-10 21:56:00,2.66263,2.66269,2.65578,2.65578,5750000.0
2008-10-10 21:57:00,2.65851,2.66102,2.65754,2.65811,8000000.0
2008-10-10 21:58:00,2.66047,2.66118,2.65807,2.65807,9130000.0
2008-10-10 21:59:00,2.65852,2.65852,2.65271,2.65271,11260000.0
2008-10-10 22:00:00,2.65736,2.65736,2.65435,2.65579,8250000.0
2008-10-10 22:01:00,2.65438,2.6576,2.65438,2.65754,5250000.0
2008-10-10 22:02:00,2.65649,2.65666,2.65261,2.65598,7500000.0
2008-10-10 22:03:00,2.65447,2.65795,2.65396,2.65762,11380000.0
2008-10-10 22:04:00,2.65386,2.65844,2.65386,2.65844,6500000.0
2008-10-10 22:05:00,2.65932,2.66043,2.65612,2.65612,7750000.0
2008-10-10 22:06:00,2.65934,2.66006,2.65824,2.66006,9750000.0
2008-10-10 22:07:00,2.65825,2.65986,2.65742,2.65742,10750000.0
2008-10-10 22:08:00,2.65872,2.65872,2.65792,2.65827,10000000.0
2008-10-10 22:09:00,2.65797,2.66221,2.65797,2.65924,10500000.0
2008-10-10 22:10:00,2.65734,2.65919,2.65449,2.65919,10880000.0
2008-10-10 22:11:00,2.65578,2.66977,2.65578,2.66876,8250000.0
2008-10-10 22:12:00,2.66893,2.67322,2.66716,2.67322,5250000.0
2008-10-10 22:13:00,2.67526,2.6763,2.67352,2.676,9750000.0
2008-10-10 22:14:00,2.67389,2.67522,2.67175,2.67363,5500000.0
2008-10-10 22:15:00,2.67672,2.67672,2.67502,2.6761,8250000.0
2008-10-10 22:16:00,2.67603,2.67657,2.67323,2.67657,7500000.0
2008-10-10 22:17:00,2.6766,2.6766,2.67038,2.67473,13750000.0
2008-10-10 22:18:00,2.67486,2.67541,2.67444,2.67541,7630000.0
2008-10-10 22:19:00,2.673,2.67559,2.673,2.67411,9000000.0
2008-10-10 22:20:00,2.67414,2.6743,2.67049,2.67049,9000000.0
2008-10-10 22:21:00,2.66888,2.67035,2.66888,2.66986,9880000.0
2008-10-10 22:22:00,2.66976,2.67095,2.66732,2.66965,11750000.0
2008-10-10 22:23:00,2.66667,2.67044,2.66511,2.66511,3380000.0
2008-10-10 22:24:00,2.66932,2.66932,2.66609,2.66784,11000000.0
2008-10-10 22:25:00,2.66749,2.66786,2.66491,2.66707,11750000.0
2008-10-10 22:26:00,2.66777,2.66788,2.66556,2.66772,7250000.0
2008-10-10 22:27:00,2.66656,2.66847,2.66403,2.66403,7750000.0
2008-10-10 22:28:00,2.66701,2.66715,2.66488,2.66488,13250000.0
2008-10-10 22:29:00,2.66732,2.66817,2.66545,2.66741,10250000.0
2008-10-10 22:30:00,2.66766,2.66818,2.66437,2.66755,9250000.0
2008-10-10 22:31:00,2.66664,2.6667,2.66338,2.66629,7250000.0
2008-10-10 22:32:00,2.66601,2.66682,2.66451,2.66646,6750000.0
2008-10-10 22:33:00,2.66669,2.66688,2.66459,2.66529,9260000.0
2008-10-10 22:34:00,2.66636,2.66636,2.66415,2.66415,5500000.0
2008-10-10 22:35:00,2.66562,2.66601,2.66377,2.66555,6000000.0
2008-10-10 22:36:00,2.66246,2.66246,2.65215,2.65215,6500000.0
2008-10-10 22:37:00,2.65193,2.65703,2.65122,2.65183,7130000.0
2008-10-10 22:38:00,2.65355,2.65661,2.64799,2.65198,6500000.0
2008-10-10 22:39:00,2.65401,2.65554,2.64913,2.64913,10750000.0
2008-10-10 22:40:00,2.65098,2.6625,2.64985,2.6625,6130000.0
2008-10-10 22:41:00,2.66474,2.66477,2.66335,2.66426,5750000.0
2008-10-10 22:42:00,2.66484,2.66514,2.65993,2.65993,8250000.0
2008-10-10 22:43:00,2.65822,2.66397,2.65822,2.6636,7500000.0
2008-10-10 22:44:00,2.66403,2.66433,2.66307,2.66404,10500000.0
2008-10-10 22:45:00,2.66273,2.66413,2.66273,2.66392,6250000.0
2008-10-10 22:46:00,2.66379,2.66493,2.65996,2.66425,5500000.0
2008-10-10 22:47:00,2.66493,2.66528,2.66077,2.66465,7500000.0
2008-10-10 22:48:00,2.66281,2.66539,2.66248,2.66499,8000000.0
2008-10-10 22:49:00,2.66529,2.66529,2.6614,2.66182,7380000.0
2008-10-10 22:50:00,2.66446,2.66476,2.6604,2.66476,12000000.0
2008-10-10 22:51:00,2.66581,2.66667,2.66223,2.66667,13000000.0
2008-10-10 22:52:00,2.66314,2.66618,2.66292,2.66572,10250000.0
2008-10-10 22:53:00,2.66512,2.66531,2.66177,2.66282,6250000.0
2008-10-10 22:54:00,2.66466,2.66593,2.66289,2.66515,8750000.0
2008-10-10 22:55:00,2.66428,2.66492,2.66267,2.66307,8750000.0
2008-10-10 22:56:00,2.66445,2.66445,2.65927,2.6635,7750000.0
2008-10-10 22:57:00,2.66348,2.66348,2.66236,2.66274,6250000.0
2008-10-10 22:58:00,2.66155,2.66155,2.65525,2.65784,8880000.0
2008-10-10 22:59:00,2.66468,2.67099,2.66313,2.67099,9260000.0
2008-10-12 23:00:00,2.63748,2.63972,2.63743,2.63927,8500000.0
2008-10-12 23:02:00,2.63992,2.63998,2.6356,2.6356,8750000.0
2008-10-12 23:03:00,2.64002,2.64067,2.63677,2.64002,6750000.0
2008-10-12 23:05:00,2.63652,2.64062,2.63522,2.64037,7500000.0
2008-10-12 23:07:00,2.63928,2.64111,2.63757,2.63928,10380000.0
2008-10-12 23:08:00,2.64282,2.64343,2.63997,2.64328,8000000.0
2008-10-12 23:10:00,2.64431,2.64472,2.64118,2.64432,15500000.0
2008-10-12 23:11:00,2.64243,2.64352,2.6398,2.64168,6250000.0
2008-10-12 23:13:00,2.64294,2.64398,2.64023,2.64398,6000000.0
2008-10-12 23:15:00,2.64067,2.64427,2.64035,2.64366,5250000.0
2008-10-12 23:16:00,2.64117,2.64235,2.63872,2.64212,6250000.0
2008-10-12 23:18:00,2.64323,2.64377,2.64227,2.64228,6500000.0
2008-10-12 23:19:00,2.64381,2.64413,2.64062,2.64381,7250000.0
2008-10-12 23:21:00,2.64113,2.64373,2.64113,2.64373,6500000.0
2008-10-12 23:23:00,2.64113,2.64348,2.63858,2.64282,7250000.0
2008-10-12 23:24:00,2.64265,2.64407,2.64022,2.64022,8000000.0
2008-10-12 23:26:00,2.64168,2.64388,2.64143,2.64316,8500000.0
2008-10-12 23:27:00,2.64405,2.64405,2.64287,2.64344,7750000.0
2008-10-12 23:29:00,2.64333,2.64412,2.64277,2.64412,8500000.0
2008-10-12 23:30:00,2.64278,2.64609,2.64278,2.64393,8250000.0
2008-10-12 23:31:00,2.64346,2.64741,2.64345,2.64433,11000000.0
2008-10-12 23:32:00,2.64567,2.64567,2.64347,2.64375,5500000.0
2008-10-12 23:33:00,2.64524,2.64584,2.6409,2.64486,5130000.0
2008-10-12 23:34:00,2.64545,2.64554,2.64102,2.64474,7500000.0
2008-10-12 23:35:00,2.64474,2.64474,2.64125,2.64304,10500000.0
2008-10-12 23:36:00,2.6433,2.64366,2.6425,2.64313,5250000.0
2008-10-12 23:37:00,2.64293,2.64384,2.63962,2.64177,9000000.0
2008-10-12 23:38:00,2.64285,2.64285,2.64197,2.64244,5000000.0
2008-10-12 23:39:00,2.64319,2.64319,2.63937,2.64262,11130000.0
2008-10-12 23:40:00,2.64274,2.64376,2.64118,2.64328,9630000.0
2008-10-12 23:41:00,2.6432,2.64405,2.64178,2.64367,6250000.0
2008-10-12 23:42:00,2.64401,2.64477,2.64219,2.64438,8880000.0
2008-10-12 23:43:00,2.64574,2.64618,2.64312,2.64523,8500000.0
2008-10-12 23:44:00,2.64249,2.64646,2.64249,2.64262,5500000.0
2008-10-12 23:45:00,2.64317,2.64572,2.64141,2.6423,8500000.0
2008-10-12 23:46:00,2.64427,2.64581,2.64352,2.64399,7750000.0
2008-10-12 23:47:00,2.64481,2.64562,2.64212,2.64508,6750000.0
2008-10-12 23:48:00,2.64245,2.64437,2.6421,2.64413,7500000.0
2008-10-12 23:50:00,2.64449,2.64449,2.6386,2.6386,6000000.0
2008-10-12 23:51:00,2.64346,2.64475,2.64053,2.64423,13750000.0
2008-10-12 23:52:00,2.64432,2.64539,2.64092,2.64431,11750000.0
2008-10-12 23:53:00,2.64421,2.64503,2.64015,2.64251,6000000.0
2008-10-12 23:54:00,2.64554,2.64554,2.64064,2.64147,17380000.0
2008-10-12 23:55:00,2.64452,2.64452,2.64144,2.64372,6500000.0
2008-10-12 23:56:00,2.64216,2.64544,2.64181,2.64181,11000000.0
2008-10-12 23:57:00,2.64408,2.64408,2.63978,2.64281,16000000.0
2008-10-12 23:58:00,2.64289,2.64317,2.64206,2.64287,6250000.0
2008-10-12 23:59:00,2.64242,2.64259,2.63989,2.64037,8630000.0
2008-10-13 00:00:00,2.6416,2.64224,2.64092,2.64168,10750000.0
2008-10-13 00:01:00,2.64103,2.64129,2.63692,2.63692,8250000.0
2008-10-13 00:02:00,2.63938,2.64033,2.6387,2.64018,13750000.0
2008-10-13 00:03:00,2.635,2.63903,2.63447,2.63775,11500000.0
2008-10-13 00:04:00,2.63946,2.63993,2.63349,2.63989,17250000.0
2008-10-13 00:05:00,2.63938,2.64044,2.63395,2.63955,15750000.0
2008-10-13 00:06:00,2.63823,2.64028,2.6345,2.64018,10000000.0
2008-10-13 00:07:00,2.63615,2.6406,2.63561,2.64001,10380000.0
2008-10-13 00:08:00,2.63814,2.64046,2.63658,2.63977,11500000.0
2008-10-13 00:09:00,2.64004,2.64004,2.63796,2.63921,8250000.0
2008-10-13 00:10:00,2.63881,2.63931,2.63567,2.6386,7500000.0
2008-10-13 00:11:00,2.63975,2.64211,2.63695,2.63937,14880000.0
2008-10-13 00:12:00,2.63954,2.63957,2.63822,2.63866,6250000.0
2008-10-13 00:13:00,2.63881,2.63904,2.6368,2.63838,6500000.0
2008-10-13 00:14:00,2.63618,2.63822,2.63476,2.63809,11250000.0
2008-10-13 00:15:00,2.63736,2.63811,2.63393,2.63811,5250000.0
2008-10-13 00:16:00,2.63764,2.64014,2.63432,2.63924,13750000.0
2008-10-13 00:17:00,2.64001,2.64088,2.63664,2.63836,6500000.0
2008-10-13 00:18:00,2.64028,2.64028,2.63532,2.63653,16250000.0
2008-10-13 00:19:00,2.63967,2.63967,2.63539,2.63792,6250000.0
2008-10-13 00:20:00,2.63494,2.63774,2.63427,2.63427,6750000.0
2008-10-13 00:22:00,2.6373,2.63759,2.63666,2.6372,5750000.0
2008-10-13 00:23:00,2.63781,2.63797,2.63592,2.63655,12750000.0
2008-10-13 00:24:00,2.63832,2.63832,2.63695,2.63788,12750000.0
2008-10-13 00:25:00,2.63751,2.63825,2.63403,2.63403,10750000.0
2008-10-13 00:26:00,2.63781,2.63801,2.63688,2.63801,11130000.0
2008-10-13 00:27:00,2.63395,2.63753,2.63327,2.63584,11000000.0
2008-10-13 00:28:00,2.638,2.63809,2.6321,2.63809,12500000.0
2008-10-13 00:29:00,2.63778,2.63852,2.63224,2.63735,16500000.0
2008-10-13 00:30:00,2.63756,2.64009,2.63374,2.6378,10500000.0
2008-10-13 00:31:00,2.6326,2.63736,2.6312,2.63736,9750000.0
2008-10-13 00:32:00,2.63811,2.63811,2.63461,2.63764,10750000.0
2008-10-13 00:33:00,2.63511,2.63747,2.63511,2.63707,8250000.0
2008-10-13 00:34:00,2.63754,2.63911,2.63429,2.63824,8250000.0
2008-10-13 00:35:00,2.63829,2.64044,2.63774,2.64044,8630000.0
2008-10-13 00:36:00,2.6399,2.6399,2.63874,2.63913,7880000.0
2008-10-13 00:37:00,2.63791,2.63913,2.63714,2.6377,13380000.0
2008-10-13 00:38:00,2.63654,2.63654,2.63272,2.63547,8750000.0
2008-10-13 00:39:00,2.63333,2.63553,2.63077,2.63077,9500000.0
2008-10-13 00:40:00,2.6358,2.63597,2.63282,2.63545,7500000.0
2008-10-13 00:41:00,2.63539,2.63565,2.63105,2.63565,10250000.0
2008-10-13 00:42:00,2.63533,2.63533,2.63142,2.63491,11500000.0
2008-10-13 00:43:00,2.63192,2.63897,2.63192,2.63897,7500000.0
2008-10-13 00:44:00,2.63488,2.63488,2.62363,2.62363,6250000.0
2008-10-13 00:45:00,2.62412,2.62562,2.62169,2.62436,11130000.0
2008-10-13 00:46:00,2.62493,2.62547,2.6227,2.62309,11750000.0
2008-10-13 00:47:00,2.62176,2.62677,2.61941,2.61941,12250000.0
2008-10-13 00:48:00,2.6211,2.6211,2.62107,2.62107,1750000.0
2008-10-13 00:49:00,2.62369,2.62512,2.62289,2.6241,6750000.0
2008-10-13 00:50:00,2.62394,2.625,2.6208,2.62445,5630000.0
2008-10-13 00:51:00,2.6238,2.6238,2.61916,2.62333,11250000.0
2008-10-13 00:52:00,2.62337,2.62337,2.61917,2.62128,6130000.0
2008-10-13 00:53:00,2.62375,2.62458,2.61916,2.61916,14630000.0
2008-10-13 00:54:00,2.62211,2.62298,2.62056,2.62266,8750000.0
2008-10-13 00:55:00,2.62159,2.62516,2.6212,2.6212,8880000.0
2008-10-13 00:56:00,2.62303,2.62303,2.61867,2.62248,11500000.0
2008-10-13 00:57:00,2.6227,2.62279,2.62219,2.62276,7500000.0
2008-10-13 00:58:00,2.62337,2.62438,2.6215,2.62196,13630000.0
2008-10-13 00:59:00,2.62273,2.62318,2.62213,2.62311,14880000.0
2008-10-13 01:00:00,2.62245,2.62462,2.62017,2.62017,9380000.0
2008-10-13 01:01:00,2.62299,2.62355,2.62198,2.62355,8750000.0
2008-10-13 01:02:00,2.61978,2.6229,2.61872,2.62115,8250000.0
2008-10-13 01:03:00,2.62287,2.62326,2.61687,2.62201,14880000.0
2008-10-13 01:04:00,2.62158,2.62158,2.61198,2.62151,14000000.0
2008-10-13 01:05:00,2.62254,2.62254,2.61049,2.62124,11380000.0
2008-10-13 01:06:00,2.61697,2.62248,2.61043,2.62248,8630000.0
2008-10-13 01:07:00,2.62466,2.62466,2.61224,2.62139,11000000.0
2008-10-13 01:08:00,2.61859,2.62085,2.61605,2.62085,8250000.0
2008-10-13 01:09:00,2.61393,2.61393,2.60746,2.61329,7750000.0
2008-10-13 01:10:00,2.61421,2.61449,2.60972,2.60972,7000000.0
2008-10-13 01:11:00,2.61515,2.61515,2.61085,2.61299,5750000.0
2008-10-13 01:12:00,2.60847,2.6144,2.60847,2.6144,7630000.0
2008-10-13 01:13:00,2.61388,2.61431,2.60809,2.60909,8880000.0
2008-10-13 01:14:00,2.61165,2.61165,2.60829,2.60899,6750000.0
2008-10-13 01:15:00,2.61435,2.61435,2.60746,2.61302,5500000.0
2008-10-13 01:16:00,2.61423,2.61478,2.60611,2.60918,11750000.0
2008-10-13 01:17:00,2.61566,2.61566,2.6081,2.61396,7750000.0
2008-10-13 01:18:00,2.61126,2.6154,2.61068,2.6139,9000000.0
2008-10-13 01:19:00,2.60971,2.61423,2.60963,2.61423,8500000.0
2008-10-13 01:20:00,2.61436,2.61436,2.60689,2.61385,15000000.0
2008-10-13 01:21:00,2.61408,2.61458,2.60925,2.61253,9880000.0
2008-10-13 01:22:00,2.61048,2.61418,2.60878,2.60979,13500000.0
2008-10-13 01:23:00,2.61409,2.61552,2.60728,2.61046,10000000.0
2008-10-13 01:24:00,2.6118,2.6141,2.61137,2.61152,8000000.0
2008-10-13 01:25:00,2.61411,2.61684,2.61069,2.61258,10880000.0
2008-10-13 01:26:00,2.61595,2.61604,2.61288,2.61558,5880000.0
2008-10-13 01:27:00,2.61279,2.61425,2.60882,2.61337,12500000.0
2008-10-13 01:28:00,2.61589,2.61592,2.60992,2.61006,8000000.0
2008-10-13 01:29:00,2.61695,2.61695,2.61233,2.61508,9250000.0
2008-10-13 01:30:00,2.60934,2.61599,2.60934,2.61539,12500000.0
2008-10-13 01:31:00,2.61585,2.61819,2.61234,2.61651,13750000.0
2008-10-13 01:32:00,2.61671,2.61709,2.61101,2.61693,10880000.0
2008-10-13 01:33:00,2.61556,2.61718,2.61192,2.61694,8750000.0
2008-10-13 01:34:00,2.61582,2.61684,2.60911,2.61684,6500000.0
2008-10-13 01:35:00,2.61256,2.61666,2.61256,2.61582,8250000.0
2008-10-13 01:36:00,2.61669,2.61669,2.61213,2.61441,7380000.0
2008-10-13 01:37:00,2.61629,2.61657,2.60805,2.6157,13000000.0
2008-10-13 01:38:00,2.61609,2.61656,2.61311,2.61656,5500000.0
2008-10-13 01:39:00,2.6158,2.61622,2.60916,2.61523,7500000.0
2008-10-13 01:40:00,2.61644,2.61644,2.60953,2.61118,6500000.0
2008-10-13 01:41:00,2.61505,2.61647,2.61094,2.6118,12250000.0
2008-10-13 01:42:00,2.61735,2.61737,2.61619,2.61681,5250000.0
2008-10-13 01:43:00,2.61515,2.61668,2.61157,2.61487,5500000.0
2008-10-13 01:44:00,2.61656,2.61719,2.61337,2.61563,5750000.0
2008-10-13 01:45:00,2.61461,2.6169,2.61354,2.61563,12500000.0
2008-10-13 01:46:00,2.61486,2.61671,2.6108,2.61099,11380000.0
2008-10-13 01:47:00,2.61676,2.61676,2.61103,2.61103,9500000.0
2008-10-13 01:48:00,2.61814,2.61814,2.61373,2.61751,9000000.0
2008-10-13 01:49:00,2.61119,2.61777,2.60945,2.61777,6250000.0
2008-10-13 01:50:00,2.6146,2.61617,2.61049,2.61124,13510000.0
2008-10-13 01:51:00,2.61664,2.61664,2.61091,2.6118,6250000.0
2008-10-13 01:52:00,2.61538,2.61707,2.60988,2.61119,12510000.0
2008-10-13 01:53:00,2.6161,2.61626,2.61141,2.61556,6750000.0
2008-10-13 01:54:00,2.61685,2.61685,2.61049,2.61049,11260000.0
2008-10-13 01:55:00,2.615,2.61728,2.61292,2.61519,16750000.0
2008-10-13 01:56:00,2.61625,2.61713,2.61183,2.61543,7000000.0
2008-10-13 01:57:00,2.61569,2.61596,2.61175,2.61175,8500000.0
2008-10-13 01:58:00,2.61142,2.61142,2.61064,2.61116,8500000.0
2008-10-13 02:01:00,2.61714,2.61722,2.61358,2.61616,5500000.0
2008-10-13 02:02:00,2.6158,2.61597,2.61186,2.61186,7880000.0
2008-10-13 02:03:00,2.61625,2.61625,2.61155,2.61469,5500000.0
2008-10-13 02:04:00,2.61418,2.61674,2.61272,2.615,13000000.0
2008-10-13 02:05:00,2.61442,2.6168,2.6108,2.6168,11890000.0
2008-10-13 02:06:00,2.61531,2.6167,2.61004,2.61004,6630000.0
2008-10-13 02:07:00,2.61629,2.61629,2.61377,2.6144,7750000.0
2008-10-13 02:08:00,2.616,2.616,2.6091,2.61099,8250000.0
2008-10-13 02:09:00,2.61514,2.61592,2.61181,2.61444,14750000.0
2008-10-13 02:11:00,2.61693,2.61693,2.60968,2.6163,14750000.0
2008-10-13 02:12:00,2.61519,2.61592,2.61021,2.61113,9750000.0
2008-10-13 02:13:00,2.60995,2.61555,2.60995,2.61368,11250000.0
2008-10-13 02:14:00,2.61496,2.61639,2.60963,2.61442,11750000.0
2008-10-13 02:15:00,2.61273,2.61441,2.6106,2.6106,7000000.0
2008-10-13 02:16:00,2.61114,2.61512,2.61015,2.61489,5500000.0
2008-10-13 02:17:00,2.61566,2.61729,2.613,2.61729,7750000.0
2008-10-13 02:18:00,2.61746,2.61746,2.61319,2.61467,10260000.0
2008-10-13 02:19:00,2.61321,2.61592,2.61221,2.61221,8250000.0
2008-10-13 02:20:00,2.61212,2.6166,2.61066,2.61276,8250000.0
2008-10-13 02:21:00,2.61587,2.61796,2.61379,2.61796,5750000.0
2008-10-13 02:22:00,2.61187,2.61611,2.60835,2.61611,12500000.0
2008-10-13 02:23:00,2.61362,2.61614,2.61222,2.61614,7500000.0
2008-10-13 02:24:00,2.6157,2.61601,2.61075,2.61075,7750000.0
2008-10-13 02:25:00,2.61142,2.61593,2.60929,2.61593,6750000.0
2008-10-13 02:26:00,2.61141,2.61639,2.61141,2.61596,7500000.0
2008-10-13 02:27:00,2.61058,2.61639,2.6101,2.6101,11000000.0
2008-10-13 02:28:00,2.61624,2.61624,2.61154,2.61491,11500000.0
2008-10-13 02:29:00,2.6158,2.61626,2.61006,2.61352,8250000.0
2008-10-13 02:30:00,2.61331,2.61727,2.61247,2.61727,9750000.0
2008-10-13 02:31:00,2.61684,2.61684,2.61238,2.61629,6000000.0
2008-10-13 02:32:00,2.61485,2.61563,2.6095,2.61003,7750000.0
2008-10-13 02:33:00,2.61631,2.61631,2.60848,2.61097,6250000.0
2008-10-13 02:34:00,2.61415,2.61736,2.60969,2.61216,11880000.0
2008-10-13 02:35:00,2.61543,2.61857,2.61386,2.61386,5250000.0
2008-10-13 02:36:00,2.61731,2.61885,2.61001,2.6126,10250000.0
2008-10-13 02:37:00,2.61204,2.61787,2.60989,2.61267,11750000.0
2008-10-13 02:38:00,2.61525,2.61835,2.61211,2.61835,9500000.0
2008-10-13 02:39:00,2.61756,2.61756,2.61051,2.61751,13000000.0
2008-10-13 02:40:00,2.6175,2.61818,2.61561,2.61818,9130000.0
2008-10-13 02:41:00,2.61307,2.61751,2.61307,2.61381,7250000.0
2008-10-13 02:42:00,2.61384,2.61867,2.61258,2.61867,7750000.0
2008-10-13 02:43:00,2.618,2.61946,2.6114,2.61946,12500000.0
2008-10-13 02:44:00,2.61782,2.61987,2.61143,2.61987,8000000.0
2008-10-13 02:45:00,2.61718,2.61925,2.61436,2.61643,8250000.0
2008-10-13 02:46:00,2.61748,2.62099,2.615,2.6184,13500000.0
2008-10-13 02:47:00,2.61887,2.61887,2.61559,2.61847,12000000.0
2008-10-13 02:48:00,2.61962,2.61962,2.61723,2.61893,5750000.0
2008-10-13 02:49:00,2.61635,2.6194,2.61598,2.6191,7380000.0
2008-10-13 02:50:00,2.61645,2.62003,2.61533,2.62003,7880000.0
2008-10-13 02:51:00,2.61897,2.6216,2.61672,2.61895,8000000.0
2008-10-13 02:52:00,2.61955,2.62079,2.61645,2.61801,12500000.0
2008-10-13 02:53:00,2.61976,2.62115,2.61572,2.61679,6750000.0
2008-10-13 02:54:00,2.62007,2.6227,2.61387,2.6227,9130000.0
2008-10-13 02:55:00,2.61997,2.61997,2.61241,2.61981,15250000.0
2008-10-13 02:56:00,2.6192,2.6192,2.61302,2.61651,13130000.0
2008-10-13 02:57:00,2.61916,2.61925,2.61611,2.61655,8750000.0
2008-10-13 02:58:00,2.62007,2.62007,2.61801,2.6193,11500000.0
2008-10-13 02:59:00,2.61639,2.62022,2.61624,2.61974,10750000.0
2008-10-13 03:00:00,2.61739,2.62061,2.61718,2.61996,11000000.0
2008-10-13 03:01:00,2.61919,2.61977,2.61677,2.61947,13000000.0
2008-10-13 03:02:00,2.61752,2.6187,2.61669,2.61669,5250000.0
2008-10-13 03:03:00,2.62001,2.62001,2.61412,2.6187,9750000.0
2008-10-13 03:04:00,2.61602,2.6183,2.61414,2.6142,7000000.0
2008-10-13 03:05:00,2.61819,2.61819,2.61373,2.61785,6500000.0
2008-10-13 03:06:00,2.61245,2.61782,2.61223,2.61782,18500000.0
2008-10-13 03:07:00,2.61297,2.61538,2.6111,2.61469,7250000.0
2008-10-13 03:08:00,2.61802,2.61802,2.61207,2.61789,14630000.0
2008-10-13 03:09:00,2.61766,2.61877,2.61535,2.61877,5750000.0
2008-10-13 03:10:00,2.61956,2.61996,2.61812,2.61866,5750000.0
2008-10-13 03:11:00,2.61569,2.61569,2.61468,2.61468,1500000.0
2008-10-13 03:12:00,2.6151,2.62076,2.6151,2.61678,16130000.0
2008-10-13 03:13:00,2.61593,2.62054,2.61593,2.61986,9500000.0
2008-10-13 03:14:00,2.62148,2.62176,2.6183,2.62038,14630000.0
2008-10-13 03:15:00,2.62064,2.62128,2.61955,2.62128,6750000.0
2008-10-13 03:16:00,2.62174,2.62323,2.61866,2.61915,6750000.0
2008-10-13 03:17:00,2.62354,2.62354,2.61867,2.6198,7630000.0
2008-10-13 03:18:00,2.62235,2.62278,2.61637,2.62007,12380000.0
2008-10-13 03:19:00,2.62353,2.62369,2.61788,2.62209,8500000.0
2008-10-13 03:20:00,2.61824,2.62246,2.61672,2.61762,8500000.0
2008-10-13 03:21:00,2.62145,2.62145,2.61527,2.62044,11000000.0
2008-10-13 03:22:00,2.622,2.62209,2.61958,2.61971,7000000.0
2008-10-13 03:23:00,2.62161,2.62175,2.61943,2.62175,7000000.0
2008-10-13 03:24:00,2.62247,2.62247,2.61719,2.6176,7500000.0
2008-10-13 03:25:00,2.62176,2.62189,2.61557,2.62032,8500000.0
2008-10-13 03:26:00,2.61775,2.62014,2.61711,2.61872,10500000.0
2008-10-13 03:27:00,2.62218,2.62218,2.61706,2.62144,13130000.0
2008-10-13 03:28:00,2.62112,2.62125,2.61644,2.61812,11500000.0
2008-10-13 03:29:00,2.6223,2.62284,2.61633,2.62211,13250000.0
2008-10-13 03:30:00,2.6235,2.62427,2.61716,2.62212,18880000.0
2008-10-13 03:31:00,2.62264,2.62264,2.61451,2.62229,13000000.0
2008-10-13 03:32:00,2.62071,2.62154,2.6159,2.6159,13250000.0
2008-10-13 03:33:00,2.62273,2.62273,2.61892,2.62118,12250000.0
2008-10-13 03:34:00,2.61542,2.62296,2.61542,2.61806,10130000.0
2008-10-13 03:35:00,2.62456,2.62456,2.61841,2.62216,8500000.0
2008-10-13 03:36:00,2.61977,2.62195,2.61666,2.62195,12750000.0
2008-10-13 03:37:00,2.62221,2.62221,2.61816,2.62065,6130000.0
2008-10-13 03:38:00,2.62125,2.62233,2.61623,2.62143,15250000.0
2008-10-13 03:39:00,2.61828,2.6202,2.61416,2.61416,9250000.0
2008-10-13 03:40:00,2.62151,2.62151,2.61636,2.62011,6750000.0
2008-10-13 03:41:00,2.61878,2.62195,2.61595,2.61699,19500000.0
2008-10-13 03:42:00,2.61807,2.62006,2.61398,2.61617,8000000.0
2008-10-13 03:43:00,2.62127,2.62127,2.61375,2.61654,16000000.0
2008-10-13 03:44:00,2.62074,2.62207,2.61875,2.62207,6000000.0
2008-10-13 03:45:00,2.62081,2.62265,2.61714,2.62086,12500000.0
2008-10-13 03:46:00,2.62328,2.62328,2.61754,2.62234,8500000.0
2008-10-13 03:47:00,2.62188,2.62188,2.61752,2.61752,3750000.0
2008-10-13 03:48:00,2.62259,2.62259,2.61421,2.62223,11750000.0
2008-10-13 03:49:00,2.62299,2.62341,2.61583,2.61763,7250000.0
2008-10-13 03:50:00,2.6232,2.6232,2.61827,2.61827,5500000.0
2008-10-13 03:51:00,2.62222,2.62222,2.61568,2.61674,9500000.0
2008-10-13 03:52:00,2.62178,2.62178,2.61383,2.61383,9000000.0
2008-10-13 03:53:00,2.6226,2.6226,2.61513,2.62143,13250000.0
2008-10-13 03:54:00,2.62273,2.62273,2.61436,2.61686,13500000.0
2008-10-13 03:55:00,2.62237,2.6244,2.61704,2.61803,13630000.0
2008-10-13 03:56:00,2.62246,2.62246,2.61536,2.61536,8750000.0
2008-10-13 03:57:00,2.62251,2.62251,2.61779,2.61779,13500000.0
2008-10-13 03:58:00,2.61373,2.61725,2.61373,2.61656,9500000.0
2008-10-13 03:59:00,2.62398,2.62398,2.61895,2.62306,12250000.0
2008-10-13 04:00:00,2.6209,2.62341,2.61799,2.62039,10000000.0
2008-10-13 04:01:00,2.62351,2.62511,2.62041,2.62511,5500000.0
2008-10-13 04:02:00,2.62632,2.62632,2.6188,2.62423,12500000.0
2008-10-13 04:03:00,2.62267,2.62607,2.61887,2.62269,7500000.0
2008-10-13 04:04:00,2.61989,2.62473,2.61859,2.62473,7380000.0
2008-10-13 04:05:00,2.62277,2.62636,2.62083,2.62636,15140000.0
2008-10-13 04:06:00,2.62376,2.6247,2.6197,2.6247,6380000.0
2008-10-13 04:07:00,2.6247,2.62507,2.62055,2.62507,13000000.0
2008-10-13 04:08:00,2.61997,2.62534,2.61994,2.62534,11630000.0
2008-10-13 04:09:00,2.62062,2.62279,2.62062,2.62202,6000000.0
2008-10-13 04:10:00,2.62561,2.62757,2.62087,2.62726,8000000.0
2008-10-13 04:11:00,2.62934,2.62934,2.62487,2.62674,7750000.0
2008-10-13 04:12:00,2.62956,2.62956,2.62232,2.62543,7380000.0
2008-10-13 04:13:00,2.62877,2.62877,2.62509,2.62751,6000000.0
2008-10-13 04:14:00,2.62815,2.62815,2.62064,2.62064,6000000.0
2008-10-13 04:15:00,2.6236,2.62646,2.62083,2.62083,5500000.0
2008-10-13 04:16:00,2.62924,2.62924,2.62317,2.62758,6000000.0
2008-10-13 04:17:00,2.62696,2.62696,2.6222,2.6222,5000000.0
2008-10-13 04:18:00,2.62764,2.62766,2.62314,2.62766,11630000.0
2008-10-13 04:19:00,2.62524,2.62524,2.6212,2.62407,3750000.0
2008-10-13 04:20:00,2.62425,2.626,2.62123,2.626,9250000.0
2008-10-13 04:21:00,2.62509,2.62594,2.62197,2.62594,7000000.0
2008-10-13 04:22:00,2.62608,2.6267,2.62076,2.62607,8250000.0
2008-10-13 04:23:00,2.62583,2.62583,2.62349,2.624,5250000.0
2008-10-13 04:24:00,2.62703,2.62793,2.62181,2.62685,7500000.0
2008-10-13 04:25:00,2.62756,2.62756,2.62254,2.62254,4750000.0
2008-10-13 04:26:00,2.62226,2.62548,2.62133,2.62209,9250000.0
2008-10-13 04:27:00,2.62308,2.62308,2.61964,2.62056,3750000.0
2008-10-13 04:28:00,2.62321,2.62682,2.62234,2.62551,10880000.0
2008-10-13 04:29:00,2.62538,2.62715,2.62055,2.62297,8000000.0
2008-10-13 04:30:00,2.62293,2.62502,2.62196,2.62502,6250000.0
2008-10-13 04:31:00,2.62394,2.62423,2.62032,2.62032,8500000.0
2008-10-13 04:32:00,2.62471,2.62638,2.62194,2.62638,7500000.0
2008-10-13 04:33:00,2.62524,2.62686,2.62168,2.62474,8500000.0
2008-10-13 04:34:00,2.62373,2.62854,2.62062,2.62777,6500000.0
2008-10-13 04:35:00,2.62501,2.62763,2.62145,2.62599,7750000.0
2008-10-13 04:36:00,2.62878,2.63081,2.62476,2.6271,9250000.0
2008-10-13 04:37:00,2.62677,2.62775,2.62145,2.62775,4500000.0
2008-10-13 04:38:00,2.62939,2.63,2.62511,2.62712,6750000.0
2008-10-13 04:39:00,2.63119,2.63119,2.62508,2.62948,9630000.0
2008-10-13 04:40:00,2.62834,2.62914,2.62585,2.62914,7250000.0
2008-10-13 04:41:00,2.62759,2.6305,2.62637,2.63004,6750000.0
2008-10-13 04:42:00,2.62885,2.62885,2.62471,2.62873,8000000.0
2008-10-13 04:43:00,2.6282,2.6282,2.62467,2.62808,6250000.0
2008-10-13 04:44:00,2.62799,2.63013,2.62415,2.62714,5500000.0
2008-10-13 04:45:00,2.62814,2.63025,2.62562,2.63025,6880000.0
2008-10-13 04:46:00,2.63092,2.63466,2.62685,2.63466,6750000.0
2008-10-13 04:47:00,2.63267,2.6357,2.63033,2.63467,12380000.0
2008-10-13 04:48:00,2.63202,2.63427,2.63155,2.63427,7750000.0
2008-10-13 04:49:00,2.63702,2.64026,2.63268,2.64026,9000000.0
2008-10-13 04:50:00,2.64077,2.64155,2.63447,2.63861,9250000.0
2008-10-13 04:51:00,2.63803,2.63957,2.63597,2.63951,8130000.0
2008-10-13 04:52:00,2.63747,2.63826,2.63322,2.63654,12130000.0
2008-10-13 04:53:00,2.63818,2.64088,2.63692,2.63796,9250000.0
2008-10-13 04:54:00,2.64261,2.64515,2.63858,2.64222,9250000.0
2008-10-13 04:55:00,2.64666,2.64666,2.64086,2.64086,10250000.0
2008-10-13 04:56:00,2.64456,2.64456,2.63786,2.64094,7000000.0
2008-10-13 04:57:00,2.64093,2.64603,2.64093,2.64603,8750000.0
2008-10-13 04:58:00,2.64517,2.64564,2.64313,2.64394,10250000.0
2008-10-13 04:59:00,2.64307,2.64307,2.63843,2.64072,12630000.0
2008-10-13 05:00:00,2.64194,2.64271,2.63901,2.64218,8250000.0
2008-10-13 05:01:00,2.63985,2.64152,2.63689,2.64068,6750000.0
2008-10-13 05:02:00,2.64047,2.6416,2.63907,2.6414,7500000.0
2008-10-13 05:03:00,2.63996,2.63996,2.63282,2.63897,6250000.0
2008-10-13 05:04:00,2.63768,2.6395,2.63456,2.63901,8750000.0
2008-10-13 05:05:00,2.63981,2.64031,2.6355,2.6397,7130000.0
2008-10-13 05:06:00,2.63544,2.64025,2.63544,2.6402,8880000.0
2008-10-13 05:07:00,2.63907,2.63907,2.6332,2.63631,7000000.0
2008-10-13 05:08:00,2.63762,2.63876,2.63198,2.63749,9130000.0
2008-10-13 05:09:00,2.63279,2.63579,2.63128,2.63579,9750000.0
2008-10-13 05:10:00,2.63216,2.63738,2.63216,2.63738,5880000.0
2008-10-13 05:11:00,2.63727,2.63741,2.63361,2.63514,9630000.0
2008-10-13 05:12:00,2.63844,2.63844,2.6337,2.63798,7750000.0
2008-10-13 05:13:00,2.63594,2.63895,2.63423,2.63803,5750000.0
2008-10-13 05:14:00,2.63596,2.63897,2.63596,2.63795,8750000.0
2008-10-13 05:15:00,2.63981,2.64005,2.63676,2.63857,9130000.0
2008-10-13 05:16:00,2.63888,2.64174,2.63547,2.63547,7750000.0
2008-10-13 05:17:00,2.63597,2.64128,2.63597,2.64128,5500000.0
2008-10-13 05:18:00,2.64011,2.64011,2.63753,2.63962,7500000.0
2008-10-13 05:19:00,2.63882,2.63981,2.63574,2.63981,5250000.0
2008-10-13 05:20:00,2.63762,2.6407,2.63762,2.63791,6250000.0
2008-10-13 05:21:00,2.64073,2.64183,2.63538,2.63754,12250000.0
2008-10-13 05:22:00,2.64144,2.64148,2.6369,2.64131,9250000.0
2008-10-13 05:23:00,2.64221,2.64221,2.63712,2.63883,5500000.0
2008-10-13 05:24:00,2.64228,2.64228,2.64005,2.64187,7000000.0
2008-10-13 05:25:00,2.64132,2.64212,2.63972,2.64125,6130000.0
2008-10-13 05:26:00,2.63918,2.64256,2.63918,2.64241,15000000.0
2008-10-13 05:27:00,2.64195,2.64219,2.63899,2.64063,6750000.0
2008-10-13 05:28:00,2.63859,2.64173,2.63668,2.64115,6750000.0
2008-10-13 05:29:00,2.64169,2.64169,2.63629,2.64079,11130000.0
2008-10-13 05:30:00,2.64096,2.64096,2.63673,2.63953,13250000.0
2008-10-13 05:31:00,2.63753,2.63907,2.63666,2.63907,12380000.0
2008-10-13 05:32:00,2.63429,2.63781,2.63245,2.63591,7000000.0
2008-10-13 05:33:00,2.63718,2.63718,2.6333,2.6368,6750000.0
2008-10-13 05:34:00,2.63551,2.63733,2.63422,2.63733,11000000.0
2008-10-13 05:35:00,2.6372,2.63724,2.63342,2.63447,6750000.0
2008-10-13 05:36:00,2.63302,2.63608,2.63302,2.63321,4250000.0
2008-10-13 05:37:00,2.63733,2.63739,2.63257,2.63672,8750000.0
2008-10-13 05:38:00,2.63732,2.63793,2.63398,2.63398,7500000.0
2008-10-13 05:39:00,2.63449,2.63831,2.63449,2.63804,8500000.0
2008-10-13 05:40:00,2.63458,2.63832,2.63458,2.63599,5500000.0
2008-10-13 05:41:00,2.63784,2.63784,2.63604,2.63768,7750000.0
2008-10-13 05:42:00,2.6334,2.63776,2.63155,2.63776,11000000.0
2008-10-13 05:43:00,2.63782,2.63782,2.63438,2.63721,12000000.0
2008-10-13 05:44:00,2.6383,2.6383,2.63386,2.63651,6000000.0
2008-10-13 05:45:00,2.63493,2.63672,2.63226,2.63226,8500000.0
2008-10-13 05:46:00,2.63624,2.63624,2.63277,2.63277,4000000.0
2008-10-13 05:47:00,2.63573,2.63573,2.63178,2.63311,5500000.0
2008-10-13 05:48:00,2.63437,2.6347,2.62987,2.62987,4880000.0
2008-10-13 05:49:00,2.63695,2.63695,2.63146,2.6328,11000000.0
2008-10-13 05:50:00,2.63605,2.63605,2.62907,2.63186,8500000.0
2008-10-13 05:51:00,2.63673,2.63673,2.63433,2.63602,6500000.0
2008-10-13 05:52:00,2.63524,2.63635,2.63291,2.63362,8880000.0
2008-10-13 05:53:00,2.63508,2.63547,2.6337,2.63504,12750000.0
2008-10-13 05:54:00,2.6322,2.63596,2.6322,2.63264,7880000.0
2008-10-13 05:55:00,2.63555,2.63555,2.63139,2.63139,6750000.0
2008-10-13 05:56:00,2.63519,2.63519,2.631,2.631,10250000.0
2008-10-13 05:57:00,2.63505,2.63506,2.63161,2.63161,6250000.0
2008-10-13 05:58:00,2.63408,2.63408,2.63077,2.63241,7500000.0
2008-10-13 05:59:00,2.63336,2.63336,2.62828,2.63074,11250000.0
2008-10-13 06:00:00,2.62333,2.63118,2.62333,2.62923,8500000.0
2008-10-13 06:01:00,2.63139,2.63139,2.6278,2.6278,15000000.0
2008-10-13 06:02:00,2.63009,2.63347,2.62826,2.63089,11130000.0
2008-10-13 06:03:00,2.62829,2.63334,2.62829,2.63334,5750000.0
2008-10-13 06:04:00,2.63182,2.63293,2.63006,2.63006,10750000.0
2008-10-13 06:05:00,2.63079,2.63482,2.63079,2.63423,6250000.0
2008-10-13 06:06:00,2.63167,2.63397,2.63113,2.63137,8750000.0
2008-10-13 06:07:00,2.63124,2.63195,2.62638,2.63091,7380000.0
2008-10-13 06:08:00,2.63019,2.63261,2.6299,2.6321,6000000.0
2008-10-13 06:09:00,2.63301,2.63301,2.62796,2.62796,6000000.0
2008-10-13 06:10:00,2.62838,2.63115,2.62838,2.6288,5500000.0
2008-10-13 06:11:00,2.63192,2.63192,2.62539,2.62819,12880000.0
2008-10-13 06:12:00,2.63187,2.63187,2.62837,2.62921,8000000.0
2008-10-13 06:13:00,2.63184,2.63184,2.62782,2.62921,10500000.0
2008-10-13 06:14:00,2.62977,2.63276,2.62796,2.63276,8630000.0
2008-10-13 06:15:00,2.6321,2.63597,2.62625,2.63597,6500000.0
2008-10-13 06:16:00,2.63569,2.63627,2.63252,2.63587,8250000.0
2008-10-13 06:17:00,2.63388,2.63704,2.63388,2.63686,6500000.0
2008-10-13 06:18:00,2.63036,2.63556,2.63036,2.63534,6630000.0
2008-10-13 06:19:00,2.63622,2.63622,2.63267,2.6328,5750000.0
2008-10-13 06:20:00,2.63275,2.63516,2.63229,2.63377,9500000.0
2008-10-13 06:21:00,2.63299,2.63692,2.63299,2.63449,7500000.0
2008-10-13 06:22:00,2.63654,2.63654,2.63246,2.63599,6750000.0
2008-10-13 06:23:00,2.63609,2.637,2.63432,2.637,8250000.0
2008-10-13 06:24:00,2.63791,2.63815,2.63237,2.63237,7000000.0
2008-10-13 06:25:00,2.63769,2.63857,2.63374,2.63756,10500000.0
2008-10-13 06:26:00,2.63873,2.6396,2.63473,2.63706,7500000.0
2008-10-13 06:27:00,2.63633,2.63689,2.63183,2.63321,5500000.0
2008-10-13 06:28:00,2.6339,2.63644,2.63164,2.63361,8500000.0
2008-10-13 06:29:00,2.63565,2.63647,2.62938,2.63647,7500000.0
2008-10-13 06:30:00,2.63649,2.63649,2.63128,2.63538,6000000.0
2008-10-13 06:31:00,2.63548,2.63579,2.6294,2.6299,6000000.0
2008-10-13 06:32:00,2.63103,2.63367,2.63018,2.63018,6000000.0
2008-10-13 06:33:00,2.63413,2.63446,2.62892,2.62892,8880000.0
2008-10-13 06:34:00,2.63414,2.63682,2.63241,2.63619,10380000.0
2008-10-13 06:35:00,2.63507,2.63715,2.63361,2.63361,7250000.0
2008-10-13 06:36:00,2.6363,2.6363,2.63266,2.63266,5250000.0
2008-10-13 06:37:00,2.63201,2.6356,2.62775,2.62775,9000000.0
2008-10-13 06:38:00,2.63367,2.63453,2.63121,2.63282,10750000.0
2008-10-13 06:39:00,2.63185,2.63544,2.63036,2.63424,6000000.0
2008-10-13 06:40:00,2.63225,2.63507,2.63225,2.63507,5880000.0
2008-10-13 06:41:00,2.63237,2.63516,2.62945,2.63516,7000000.0
2008-10-13 06:42:00,2.63425,2.63473,2.6281,2.62878,9750000.0
2008-10-13 06:43:00,2.63098,2.63304,2.63098,2.6316,7500000.0
2008-10-13 06:44:00,2.63064,2.6341,2.62909,2.63082,8000000.0
2008-10-13 06:45:00,2.62938,2.63399,2.62938,2.63399,5500000.0
2008-10-13 06:46:00,2.63314,2.63314,2.62875,2.63272,8500000.0
2008-10-13 06:47:00,2.62644,2.63273,2.62644,2.63273,5250000.0
2008-10-13 06:48:00,2.63275,2.63298,2.63038,2.63298,5630000.0
2008-10-13 06:49:00,2.63184,2.63342,2.62739,2.62739,7500000.0
2008-10-13 06:50:00,2.63219,2.63352,2.62967,2.63105,9250000.0
2008-10-13 06:51:00,2.63359,2.63359,2.63024,2.633,12630000.0
2008-10-13 06:52:00,2.63096,2.633,2.62983,2.633,8510000.0
2008-10-13 06:53:00,2.63056,2.63131,2.62745,2.62989,5750000.0
2008-10-13 06:54:00,2.6305,2.63185,2.62719,2.6292,6500000.0
2008-10-13 06:55:00,2.63153,2.63199,2.62915,2.62915,6250000.0
2008-10-13 06:56:00,2.63129,2.63129,2.6288,2.63057,7750000.0
2008-10-13 06:57:00,2.62806,2.63146,2.62763,2.63008,13000000.0
2008-10-13 06:58:00,2.63271,2.633,2.62902,2.63277,6380000.0
2008-10-13 06:59:00,2.63092,2.63315,2.62858,2.62973,9500000.0
2008-10-13 07:00:00,2.63422,2.63454,2.62972,2.63124,12000000.0
2008-10-13 07:01:00,2.63316,2.63316,2.6289,2.63003,10250000.0
2008-10-13 07:02:00,2.63282,2.63312,2.62829,2.63073,11750000.0
2008-10-13 07:03:00,2.62784,2.63269,2.62756,2.62756,8250000.0
2008-10-13 07:04:00,2.63416,2.63433,2.6279,2.63113,10250000.0
2008-10-13 07:05:00,2.6327,2.6327,2.62767,2.62983,7000000.0
2008-10-13 07:06:00,2.63057,2.63299,2.6285,2.63299,8750000.0
2008-10-13 07:07:00,2.62992,2.63292,2.62929,2.63201,7750000.0
2008-10-13 07:08:00,2.6313,2.6322,2.62611,2.62753,9250000.0
2008-10-13 07:09:00,2.63095,2.63263,2.62911,2.63191,10500000.0
2008-10-13 07:10:00,2.633,2.63406,2.62845,2.63406,10250000.0
2008-10-13 07:11:00,2.63598,2.63675,2.63315,2.63675,5750000.0
2008-10-13 07:12:00,2.63757,2.63761,2.63102,2.63363,7750000.0
2008-10-13 07:13:00,2.63741,2.63741,2.63164,2.635,7000000.0
2008-10-13 07:14:00,2.63659,2.63757,2.63519,2.63727,9250000.0
2008-10-13 07:15:00,2.63711,2.63751,2.63179,2.63743,12750000.0
2008-10-13 07:16:00,2.63756,2.64043,2.6365,2.63976,7500000.0
2008-10-13 07:17:00,2.63936,2.64177,2.63738,2.64102,8500000.0
2008-10-13 07:18:00,2.64244,2.64244,2.63474,2.63906,19000000.0
2008-10-13 07:19:00,2.64129,2.64129,2.63467,2.63875,13250000.0
2008-10-13 07:20:00,2.63535,2.63753,2.63535,2.63675,7750000.0
2008-10-13 07:21:00,2.63892,2.63892,2.63197,2.63618,11880000.0
2008-10-13 07:22:00,2.63542,2.63542,2.62891,2.63248,11250000.0
2008-10-13 07:23:00,2.63431,2.63463,2.62746,2.62787,7750000.0
2008-10-13 07:24:00,2.63552,2.63552,2.62976,2.63387,6000000.0
2008-10-13 07:25:00,2.63473,2.63473,2.6291,2.63017,6000000.0
2008-10-13 07:26:00,2.62738,2.6329,2.62694,2.63195,11000000.0
2008-10-13 07:27:00,2.63256,2.63336,2.62709,2.62781,8000000.0
2008-10-13 07:28:00,2.62862,2.6328,2.62696,2.6328,7500000.0
2008-10-13 07:29:00,2.63208,2.63293,2.62701,2.63293,13630000.0
2008-10-13 07:30:00,2.63224,2.63282,2.6298,2.63282,12750000.0
2008-10-13 07:31:00,2.63172,2.63295,2.62811,2.62811,10250000.0
2008-10-13 07:32:00,2.62922,2.63121,2.62684,2.62806,6250000.0
2008-10-13 07:33:00,2.62826,2.6313,2.62525,2.6313,10500000.0
2008-10-13 07:34:00,2.63138,2.63147,2.62534,2.6296,10000000.0
2008-10-13 07:35:00,2.62218,2.62909,2.62218,2.62783,10880000.0
2008-10-13 07:36:00,2.62471,2.62769,2.62258,2.62649,7000000.0
2008-10-13 07:37:00,2.62344,2.62839,2.62344,2.62839,6250000.0
2008-10-13 07:38:00,2.62819,2.62819,2.62302,2.62742,12630000.0
2008-10-13 07:39:00,2.62608,2.62741,2.62057,2.62418,11380000.0
2008-10-13 07:40:00,2.62794,2.62794,2.6204,2.62603,7630000.0
2008-10-13 07:41:00,2.62734,2.62734,2.62181,2.62587,7000000.0
2008-10-13 07:42:00,2.62007,2.62535,2.62007,2.62142,11260000.0
2008-10-13 07:43:00,2.62361,2.62423,2.62061,2.62152,10000000.0
2008-10-13 07:44:00,2.62081,2.62434,2.62081,2.62388,7750000.0
2008-10-13 07:45:00,2.62633,2.62633,2.62322,2.6243,11630000.0
2008-10-13 07:46:00,2.62551,2.62633,2.62027,2.62385,6250000.0
2008-10-13 07:47:00,2.6248,2.62709,2.62055,2.62709,6500000.0
2008-10-13 07:48:00,2.6272,2.62727,2.62131,2.62483,8250000.0
2008-10-13 07:49:00,2.62182,2.62678,2.62182,2.62516,9250000.0
2008-10-13 07:50:00,2.62172,2.62596,2.61839,2.62472,10000000.0
2008-10-13 07:51:00,2.62277,2.62368,2.61855,2.61855,10250000.0
2008-10-13 07:52:00,2.61841,2.61841,2.61578,2.61814,12750000.0
2008-10-13 07:53:00,2.6175,2.61876,2.61251,2.61636,9250000.0
2008-10-13 07:54:00,2.6188,2.61906,2.6156,2.61872,14500000.0
2008-10-13 07:55:00,2.61794,2.61794,2.61561,2.61754,6500000.0
2008-10-13 07:56:00,2.61935,2.61994,2.61616,2.61825,7250000.0
2008-10-13 07:57:00,2.61782,2.62053,2.61394,2.61494,7500000.0
2008-10-13 07:58:00,2.6112,2.6126,2.60731,2.60731,7750000.0
2008-10-13 07:59:00,2.60875,2.60875,2.60505,2.60765,9630000.0
2008-10-13 08:00:00,2.60729,2.60729,2.60161,2.60388,8250000.0
2008-10-13 08:01:00,2.60465,2.60574,2.60196,2.60196,10000000.0
2008-10-13 08:02:00,2.6007,2.60457,2.59891,2.60434,18880000.0
2008-10-13 08:03:00,2.60213,2.60306,2.59824,2.60256,11000000.0
2008-10-13 08:04:00,2.60277,2.60277,2.59836,2.60071,9630000.0
2008-10-13 08:05:00,2.60032,2.60032,2.59549,2.59843,9750000.0
2008-10-13 08:06:00,2.59488,2.59918,2.59137,2.59918,8750000.0
2008-10-13 08:07:00,2.59531,2.5963,2.58628,2.58628,7500000.0
2008-10-13 08:08:00,2.58456,2.58582,2.57999,2.58582,7250000.0
2008-10-13 08:09:00,2.58704,2.58704,2.58128,2.58615,12380000.0
2008-10-13 08:10:00,2.58541,2.58755,2.58267,2.58267,5250000.0
2008-10-13 08:11:00,2.58717,2.58757,2.58428,2.58464,6500000.0
2008-10-13 08:12:00,2.58292,2.58329,2.58047,2.58047,10000000.0
2008-10-13 08:13:00,2.58245,2.58247,2.58015,2.58096,7500000.0
2008-10-13 08:14:00,2.57969,2.58091,2.5772,2.5804,11260000.0
2008-10-13 08:15:00,2.57954,2.5827,2.57434,2.5827,10500000.0
2008-10-13 08:16:00,2.58291,2.58363,2.57952,2.57952,6250000.0
2008-10-13 08:17:00,2.58047,2.58315,2.57917,2.58315,9250000.0
2008-10-13 08:18:00,2.58124,2.58684,2.58124,2.58274,6000000.0
2008-10-13 08:19:00,2.58269,2.58497,2.58202,2.58497,9250000.0
2008-10-13 08:20:00,2.58452,2.58452,2.58,2.58176,7880000.0
2008-10-13 08:21:00,2.57951,2.58212,2.5795,2.58212,7000000.0
2008-10-13 08:22:00,2.58153,2.585,2.57894,2.585,10750000.0
2008-10-13 08:23:00,2.58719,2.58719,2.5829,2.58353,5750000.0
2008-10-13 08:24:00,2.58503,2.58551,2.58058,2.58435,9250000.0
2008-10-13 08:25:00,2.58371,2.58613,2.58086,2.58587,11380000.0
2008-10-13 08:26:00,2.58114,2.58516,2.57997,2.58395,7500000.0
2008-10-13 08:27:00,2.58614,2.58614,2.58009,2.58389,11000000.0
2008-10-13 08:28:00,2.58473,2.58695,2.58383,2.58547,13130000.0
2008-10-13 08:29:00,2.58612,2.58612,2.58058,2.58347,5250000.0
2008-10-13 08:30:00,2.58316,2.58522,2.5789,2.58522,18500000.0
2008-10-13 08:31:00,2.58402,2.58722,2.58055,2.58282,6000000.0
2008-10-13 08:32:00,2.5813,2.5813,2.57653,2.57653,5500000.0
2008-10-13 08:33:00,2.58057,2.58203,2.57882,2.58045,5250000.0
2008-10-13 08:34:00,2.5815,2.58161,2.57308,2.57886,5260000.0
2008-10-13 08:35:00,2.57998,2.5804,2.57486,2.5804,7130000.0
2008-10-13 08:36:00,2.5816,2.5816,2.57372,2.57507,11500000.0
2008-10-13 08:37:00,2.57501,2.57683,2.5728,2.5728,9250000.0
2008-10-13 08:38:00,2.57094,2.57331,2.5659,2.57331,11000000.0
2008-10-13 08:39:00,2.57082,2.5757,2.56924,2.5757,10760000.0
2008-10-13 08:40:00,2.57211,2.57652,2.57147,2.57652,9750000.0
2008-10-13 08:41:00,2.57526,2.58481,2.5749,2.57952,13000000.0
2008-10-13 08:42:00,2.58061,2.58061,2.57635,2.57735,15250000.0
2008-10-13 08:43:00,2.5775,2.57937,2.57267,2.57679,17130000.0
2008-10-13 08:44:00,2.57459,2.57794,2.57175,2.57528,15000000.0
2008-10-13 08:45:00,2.573,2.57466,2.57124,2.57136,11250000.0
2008-10-13 08:46:00,2.5733,2.57451,2.57179,2.57387,6380000.0
2008-10-13 08:47:00,2.57165,2.57222,2.56985,2.57222,8250000.0
2008-10-13 08:48:00,2.57283,2.5736,2.56845,2.57296,11500000.0
2008-10-13 08:49:00,2.57478,2.57478,2.5716,2.5716,9380000.0
2008-10-13 08:50:00,2.57023,2.5726,2.57019,2.57024,9500000.0
2008-10-13 08:51:00,2.57002,2.57105,2.56746,2.56746,9750000.0
2008-10-13 08:52:00,2.56597,2.57078,2.56494,2.56838,8130000.0
2008-10-13 08:53:00,2.57019,2.57033,2.56374,2.56374,10000000.0
2008-10-13 08:54:00,2.57205,2.57336,2.56932,2.57336,7630000.0
2008-10-13 08:55:00,2.57358,2.57503,2.57339,2.57473,5250000.0
2008-10-13 08:56:00,2.57493,2.57493,2.57247,2.57383,7000000.0
2008-10-13 08:57:00,2.5734,2.57524,2.56842,2.57524,11000000.0
2008-10-13 08:58:00,2.57591,2.57591,2.5714,2.57288,5500000.0
2008-10-13 08:59:00,2.57395,2.57499,2.57091,2.57386,14250000.0
2008-10-13 09:00:00,2.57348,2.57383,2.56898,2.57083,10000000.0
2008-10-13 09:01:00,2.57334,2.57425,2.57035,2.57177,13880000.0
2008-10-13 09:02:00,2.57321,2.57548,2.57109,2.57436,7500000.0
2008-10-13 09:03:00,2.57343,2.57825,2.57208,2.57825,10000000.0
2008-10-13 09:04:00,2.58005,2.58365,2.57669,2.57669,8250000.0
2008-10-13 09:05:00,2.57784,2.58015,2.57546,2.58014,13260000.0
2008-10-13 09:06:00,2.57774,2.57848,2.57538,2.57848,10500000.0
2008-10-13 09:07:00,2.57858,2.57858,2.5732,2.57777,5500000.0
2008-10-13 09:08:00,2.57485,2.58062,2.57419,2.58062,9380000.0
2008-10-13 09:09:00,2.57973,2.58127,2.57739,2.57998,7000000.0
2008-10-13 09:10:00,2.57918,2.58,2.5783,2.57872,6750000.0
2008-10-13 09:11:00,2.5792,2.57921,2.57431,2.57886,8750000.0
2008-10-13 09:12:00,2.57928,2.57928,2.57318,2.57764,9000000.0
2008-10-13 09:13:00,2.5781,2.5803,2.5738,2.5803,9750000.0
2008-10-13 09:14:00,2.58035,2.58201,2.57572,2.58048,7250000.0
2008-10-13 09:15:00,2.58117,2.58196,2.57726,2.58066,13250000.0
2008-10-13 09:16:00,2.58033,2.58294,2.57831,2.58292,12880000.0
2008-10-13 09:17:00,2.58326,2.58326,2.57821,2.58017,8000000.0
2008-10-13 09:18:00,2.57557,2.58028,2.57393,2.57965,7000000.0
2008-10-13 09:19:00,2.57852,2.57852,2.57394,2.5774,7250000.0
2008-10-13 09:20:00,2.57727,2.579,2.57531,2.57531,8000000.0
2008-10-13 09:21:00,2.578,2.57965,2.57443,2.57585,12380000.0
2008-10-13 09:22:00,2.57871,2.57871,2.57361,2.57762,7250000.0
2008-10-13 09:23:00,2.57771,2.57827,2.57466,2.57745,11250000.0
2008-10-13 09:24:00,2.57699,2.57807,2.57281,2.57807,6000000.0
2008-10-13 09:25:00,2.57432,2.57842,2.57314,2.57842,10750000.0
2008-10-13 09:26:00,2.57691,2.57869,2.57444,2.57869,6250000.0
2008-10-13 09:27:00,2.57887,2.57963,2.57386,2.57752,10000000.0
2008-10-13 09:28:00,2.57844,2.57911,2.57579,2.57906,7500000.0
2008-10-13 09:29:00,2.57831,2.57954,2.57282,2.57872,15750000.0
2008-10-13 09:30:00,2.57885,2.5793,2.57623,2.57623,6000000.0
2008-10-13 09:31:00,2.57648,2.57765,2.57384,2.57662,6500000.0
2008-10-13 09:32:00,2.57884,2.57909,2.57374,2.57747,7130000.0
2008-10-13 09:33:00,2.58029,2.58029,2.57516,2.57516,5500000.0
2008-10-13 09:34:00,2.5768,2.5785,2.57441,2.57441,6500000.0
2008-10-13 09:35:00,2.5773,2.57988,2.57428,2.57936,13000000.0
2008-10-13 09:36:00,2.58149,2.58302,2.57753,2.58109,7880000.0
2008-10-13 09:37:00,2.58217,2.58274,2.57689,2.578,11000000.0
2008-10-13 09:38:00,2.58148,2.5844,2.58002,2.58391,9250000.0
2008-10-13 09:39:00,2.58292,2.58418,2.58058,2.58178,9380000.0
2008-10-13 09:40:00,2.58439,2.58557,2.57923,2.58412,5750000.0
2008-10-13 09:41:00,2.57932,2.5842,2.57921,2.57984,14130000.0
2008-10-13 09:42:00,2.58174,2.58393,2.5777,2.57993,18500000.0
2008-10-13 09:43:00,2.58157,2.58212,2.57696,2.58104,10500000.0
2008-10-13 09:44:00,2.58608,2.58921,2.58241,2.58899,13130000.0
2008-10-13 09:45:00,2.58934,2.58934,2.58633,2.58895,10250000.0
2008-10-13 09:46:00,2.58893,2.58928,2.58537,2.58652,5500000.0
2008-10-13 09:47:00,2.58625,2.58957,2.5838,2.58729,5500000.0
2008-10-13 09:48:00,2.59224,2.59232,2.58886,2.59072,7130000.0
2008-10-13 09:49:00,2.59254,2.5928,2.58965,2.59037,6500000.0
2008-10-13 09:50:00,2.59009,2.59619,2.58986,2.59619,7000000.0
2008-10-13 09:51:00,2.59401,2.59905,2.59401,2.59705,6000000.0
2008-10-13 09:52:00,2.59596,2.59774,2.59393,2.59774,11000000.0
2008-10-13 09:53:00,2.59729,2.59828,2.59433,2.59638,9000000.0
2008-10-13 09:54:00,2.59635,2.59904,2.59428,2.59731,9000000.0
2008-10-13 09:55:00,2.59603,2.59614,2.59486,2.59599,7000000.0
2008-10-13 09:56:00,2.596,2.596,2.59181,2.59435,8500000.0
2008-10-13 09:57:00,2.59423,2.59557,2.59328,2.5949,15250000.0
2008-10-13 09:58:00,2.59153,2.59466,2.59075,2.59427,12500000.0
2008-10-13 09:59:00,2.59295,2.59615,2.58858,2.59615,13000000.0
2008-10-13 10:00:00,2.5974,2.59783,2.59441,2.59752,5750000.0
2008-10-13 10:01:00,2.59486,2.5988,2.59242,2.5988,9500000.0
2008-10-13 10:02:00,2.59451,2.59979,2.5941,2.59578,6500000.0
2008-10-13 10:03:00,2.59852,2.59957,2.59498,2.59759,12500000.0
2008-10-13 10:04:00,2.59575,2.59824,2.59575,2.59701,6880000.0
2008-10-13 10:05:00,2.59783,2.59783,2.59392,2.59424,9000000.0
2008-10-13 10:06:00,2.59487,2.59741,2.59186,2.5955,9750000.0
2008-10-13 10:07:00,2.59546,2.59546,2.59165,2.59165,7500000.0
2008-10-13 10:08:00,2.59048,2.59279,2.58816,2.58981,10750000.0
2008-10-13 10:09:00,2.5909,2.59229,2.58879,2.59162,8250000.0
2008-10-13 10:10:00,2.59168,2.59374,2.5879,2.58904,14000000.0
2008-10-13 10:11:00,2.59045,2.59268,2.58618,2.59015,8000000.0
2008-10-13 10:12:00,2.59011,2.59198,2.58589,2.59081,7250000.0
2008-10-13 10:13:00,2.58969,2.59414,2.58917,2.59381,12250000.0
2008-10-13 10:14:00,2.59376,2.59455,2.59149,2.59426,8630000.0
2008-10-13 10:15:00,2.59623,2.59655,2.59405,2.59655,8000000.0
2008-10-13 10:16:00,2.59714,2.5986,2.59479,2.59853,6130000.0
2008-10-13 10:17:00,2.5984,2.60028,2.59524,2.60028,8500000.0
2008-10-13 10:18:00,2.59895,2.60007,2.59762,2.59956,17250000.0
2008-10-13 10:19:00,2.59994,2.60017,2.59802,2.59972,9000000.0
2008-10-13 10:20:00,2.59784,2.60186,2.59784,2.60186,7750000.0
2008-10-13 10:21:00,2.60531,2.60578,2.59863,2.60373,9000000.0
2008-10-13 10:22:00,2.60253,2.60524,2.60253,2.60393,10500000.0
2008-10-13 10:23:00,2.6013,2.60339,2.59746,2.60218,6250000.0
2008-10-13 10:24:00,2.60131,2.60526,2.60097,2.60097,6260000.0
2008-10-13 10:25:00,2.6031,2.60551,2.6031,2.60543,13380000.0
2008-10-13 10:26:00,2.60267,2.60488,2.60021,2.60272,9750000.0
2008-10-13 10:27:00,2.59957,2.60371,2.59872,2.59901,6750000.0
2008-10-13 10:28:00,2.60125,2.60136,2.59775,2.60063,8000000.0
2008-10-13 10:29:00,2.59983,2.6009,2.59941,2.60085,6750000.0
2008-10-13 10:30:00,2.60188,2.60188,2.59788,2.59878,6010000.0
2008-10-13 10:31:00,2.59989,2.59989,2.59705,2.59744,7000000.0
2008-10-13 10:32:00,2.59912,2.6,2.59542,2.59709,9250000.0
2008-10-13 10:33:00,2.59994,2.59994,2.59669,2.59669,6250000.0
2008-10-13 10:34:00,2.59732,2.59817,2.59552,2.59646,7500000.0
2008-10-13 10:35:00,2.59915,2.59915,2.59462,2.59462,6750000.0
2008-10-13 10:36:00,2.59642,2.59661,2.59308,2.59384,7880000.0
2008-10-13 10:37:00,2.59362,2.59452,2.59236,2.59393,8500000.0
2008-10-13 10:38:00,2.59477,2.59599,2.59176,2.59568,12250000.0
2008-10-13 10:39:00,2.59723,2.6002,2.595,2.6002,7880000.0
2008-10-13 10:40:00,2.60049,2.6023,2.59706,2.59706,9250000.0
2008-10-13 10:41:00,2.59814,2.60067,2.59577,2.59844,8380000.0
2008-10-13 10:42:00,2.59643,2.59848,2.5963,2.59842,7380000.0
2008-10-13 10:43:00,2.59809,2.59906,2.59624,2.59826,7250000.0
2008-10-13 10:44:00,2.59718,2.59843,2.59428,2.59761,11380000.0
2008-10-13 10:45:00,2.59398,2.59823,2.59384,2.59808,8500000.0
2008-10-13 10:46:00,2.59844,2.59844,2.59526,2.59791,7250000.0
2008-10-13 10:47:00,2.59511,2.59845,2.59511,2.59845,8130000.0
2008-10-13 10:48:00,2.5972,2.6008,2.5969,2.6008,8250000.0
2008-10-13 10:49:00,2.60082,2.60087,2.59487,2.59487,8000000.0
2008-10-13 10:50:00,2.59901,2.60153,2.59842,2.60146,6000000.0
2008-10-13 10:51:00,2.59802,2.60015,2.59535,2.59535,9750000.0
2008-10-13 10:52:00,2.60004,2.60028,2.59714,2.59885,13630000.0
2008-10-13 10:53:00,2.59964,2.59983,2.59664,2.59861,8750000.0
2008-10-13 10:54:00,2.59704,2.59876,2.59402,2.59788,9750000.0
2008-10-13 10:55:00,2.59764,2.59953,2.59689,2.599,8500000.0
2008-10-13 10:56:00,2.5983,2.59923,2.59609,2.59697,10000000.0
2008-10-13 10:57:00,2.59423,2.5978,2.59423,2.59738,10000000.0
2008-10-13 10:58:00,2.59632,2.59632,2.59196,2.59478,7880000.0
2008-10-13 10:59:00,2.59687,2.59724,2.59094,2.59724,6750000.0
2008-10-13 11:00:00,2.59746,2.59852,2.59313,2.59819,11750000.0
2008-10-13 11:01:00,2.59494,2.59831,2.59454,2.5965,11130000.0
2008-10-13 11:02:00,2.59893,2.59935,2.59715,2.59804,6500000.0
2008-10-13 11:03:00,2.60016,2.6005,2.59786,2.59938,8250000.0
2008-10-13 11:04:00,2.5961,2.60093,2.5961,2.60093,7750000.0
2008-10-13 11:05:00,2.59841,2.6007,2.59562,2.59883,10880000.0
2008-10-13 11:06:00,2.59998,2.60161,2.5984,2.59967,6250000.0
2008-10-13 11:07:00,2.60172,2.60172,2.59599,2.60042,7380000.0
2008-10-13 11:08:00,2.60111,2.60111,2.59818,2.59995,6750000.0
2008-10-13 11:09:00,2.60236,2.60236,2.59741,2.60099,9250000.0
2008-10-13 11:10:00,2.60216,2.60216,2.59773,2.59895,11750000.0
2008-10-13 11:11:00,2.60004,2.60065,2.59407,2.59838,11000000.0
2008-10-13 11:12:00,2.59899,2.59943,2.59482,2.59772,8000000.0
2008-10-13 11:13:00,2.59491,2.59921,2.59491,2.59746,12250000.0
2008-10-13 11:14:00,2.59827,2.5991,2.59558,2.5991,7130000.0
2008-10-13 11:15:00,2.59753,2.59954,2.59519,2.5976,6750000.0
2008-10-13 11:16:00,2.59915,2.60002,2.59802,2.59802,7250000.0
2008-10-13 11:17:00,2.59934,2.60036,2.59487,2.59949,8000000.0
2008-10-13 11:18:00,2.60098,2.60098,2.59313,2.59805,9260000.0
2008-10-13 11:19:00,2.59919,2.60167,2.59527,2.60079,8250000.0
2008-10-13 11:20:00,2.60267,2.60363,2.59741,2.60334,6250000.0
2008-10-13 11:21:00,2.60227,2.60348,2.59984,2.60348,9130000.0
2008-10-13 11:22:00,2.60327,2.60383,2.60036,2.60036,8500000.0
2008-10-13 11:23:00,2.60228,2.60418,2.59957,2.60297,11500000.0
2008-10-13 11:24:00,2.60214,2.60394,2.59738,2.60237,11250000.0
2008-10-13 11:25:00,2.60275,2.60275,2.60017,2.60224,12250000.0
2008-10-13 11:26:00,2.60179,2.60278,2.59836,2.60212,10000000.0
2008-10-13 11:27:00,2.60084,2.60338,2.60084,2.60304,6750000.0
2008-10-13 11:28:00,2.60271,2.60388,2.60129,2.60139,8130000.0
2008-10-13 11:29:00,2.60423,2.60433,2.59895,2.60433,5750000.0
2008-10-13 11:30:00,2.60613,2.60613,2.60386,2.60524,6000000.0
2008-10-13 11:31:00,2.6049,2.61215,2.6049,2.60775,8760000.0
2008-10-13 11:32:00,2.60774,2.61259,2.60474,2.6113,11880000.0
2008-10-13 11:33:00,2.61162,2.61177,2.60891,2.61104,11880000.0
2008-10-13 11:34:00,2.61202,2.61259,2.60805,2.61011,10000000.0
2008-10-13 11:35:00,2.60981,2.61197,2.607,2.60994,11500000.0
2008-10-13 11:36:00,2.61082,2.6113,2.60776,2.60943,9750000.0
2008-10-13 11:37:00,2.60732,2.6109,2.6061,2.6109,9250000.0
2008-10-13 11:38:00,2.60857,2.61321,2.60733,2.61321,7500000.0
2008-10-13 11:39:00,2.61427,2.61557,2.60906,2.61233,13630000.0
2008-10-13 11:40:00,2.61081,2.61528,2.61067,2.61436,14000000.0
2008-10-13 11:41:00,2.61369,2.61577,2.61255,2.61479,12250000.0
2008-10-13 11:42:00,2.61279,2.61451,2.61179,2.61247,7000000.0
2008-10-13 11:43:00,2.61081,2.61414,2.6089,2.61387,9000000.0
2008-10-13 11:44:00,2.61346,2.61346,2.61079,2.61147,7000000.0
2008-10-13 11:45:00,2.61116,2.61307,2.60764,2.61137,7000000.0
2008-10-13 11:46:00,2.61281,2.61281,2.61079,2.61167,5250000.0
2008-10-13 11:47:00,2.60964,2.61221,2.60635,2.61209,13000000.0
2008-10-13 11:48:00,2.60963,2.61239,2.60864,2.61133,12000000.0
2008-10-13 11:49:00,2.61316,2.61331,2.6075,2.6111,12130000.0
2008-10-13 11:50:00,2.61419,2.61513,2.6124,2.61513,7380000.0
2008-10-13 11:51:00,2.61429,2.61557,2.61154,2.61377,5750000.0
2008-10-13 11:52:00,2.61521,2.61576,2.61292,2.61414,9250000.0
2008-10-13 11:53:00,2.61415,2.61451,2.6125,2.61405,7750000.0
2008-10-13 11:54:00,2.61385,2.61403,2.60772,2.61373,7750000.0
2008-10-13 11:55:00,2.61435,2.61501,2.61135,2.61146,8750000.0
2008-10-13 11:56:00,2.61326,2.61512,2.61303,2.61501,8000000.0
2008-10-13 11:57:00,2.60972,2.61531,2.60972,2.61385,6000000.0
2008-10-13 11:58:00,2.61099,2.61609,2.61099,2.6155,10250000.0
2008-10-13 11:59:00,2.61643,2.61776,2.61077,2.61438,8500000.0
2008-10-13 12:00:00,2.61365,2.61637,2.6122,2.61637,10000000.0
2008-10-13 12:01:00,2.6118,2.61588,2.6118,2.61556,7750000.0
2008-10-13 12:02:00,2.61318,2.61693,2.61055,2.61693,10000000.0
2008-10-13 12:03:00,2.61599,2.61679,2.61199,2.61348,6250000.0
2008-10-13 12:04:00,2.61673,2.61718,2.61094,2.61499,6500000.0
2008-10-13 12:05:00,2.616,2.61723,2.61097,2.61548,9500000.0
2008-10-13 12:06:00,2.61616,2.61652,2.6126,2.61541,8000000.0
2008-10-13 12:07:00,2.6155,2.617,2.611,2.61537,11250000.0
2008-10-13 12:08:00,2.6174,2.61785,2.61341,2.61782,9500000.0
2008-10-13 12:09:00,2.61911,2.61937,2.61389,2.61808,11630000.0
2008-10-13 12:10:00,2.61728,2.61789,2.61205,2.61746,8880000.0
2008-10-13 12:11:00,2.61695,2.61738,2.61444,2.61667,6880000.0
2008-10-13 12:12:00,2.61428,2.61572,2.61091,2.61219,11500000.0
2008-10-13 12:13:00,2.61274,2.61645,2.60975,2.61603,18250000.0
2008-10-13 12:14:00,2.61554,2.61646,2.61078,2.61502,9250000.0
2008-10-13 12:15:00,2.61299,2.61655,2.61284,2.6151,11250000.0
2008-10-13 12:16:00,2.61522,2.61522,2.61127,2.61386,5500000.0
2008-10-13 12:17:00,2.61648,2.61648,2.61424,2.61507,6750000.0
2008-10-13 12:18:00,2.61225,2.61652,2.61147,2.61147,6750000.0
2008-10-13 12:19:00,2.61505,2.61505,2.6049,2.61046,11750000.0
2008-10-13 12:20:00,2.61071,2.61203,2.60546,2.61203,7250000.0
2008-10-13 12:21:00,2.61253,2.61364,2.60777,2.60992,13880000.0
2008-10-13 12:22:00,2.61321,2.61355,2.61166,2.61262,6750000.0
2008-10-13 12:23:00,2.61362,2.61406,2.60899,2.61119,9880000.0
2008-10-13 12:24:00,2.61086,2.61135,2.60507,2.61055,6500000.0
2008-10-13 12:25:00,2.61213,2.61213,2.61016,2.61168,7380000.0
2008-10-13 12:26:00,2.60923,2.61162,2.60875,2.60919,9000000.0
2008-10-13 12:27:00,2.61008,2.61185,2.60705,2.61124,11250000.0
2008-10-13 12:28:00,2.60886,2.61321,2.60886,2.61302,12250000.0
2008-10-13 12:29:00,2.61391,2.61465,2.6116,2.61373,10000000.0
2008-10-13 12:30:00,2.61517,2.6163,2.61154,2.61171,8750000.0
2008-10-13 12:31:00,2.61306,2.61568,2.61235,2.61473,5500000.0
2008-10-13 12:32:00,2.61452,2.61452,2.61192,2.61359,6500000.0
2008-10-13 12:33:00,2.61553,2.61574,2.61151,2.61567,16880000.0
2008-10-13 12:34:00,2.61693,2.61693,2.61206,2.61355,7880000.0
2008-10-13 12:35:00,2.61235,2.61275,2.60872,2.60996,7750000.0
2008-10-13 12:36:00,2.6114,2.61303,2.60758,2.61303,5750000.0
2008-10-13 12:37:00,2.61055,2.61605,2.60851,2.61319,11500000.0
2008-10-13 12:38:00,2.61129,2.61251,2.60634,2.61183,11380000.0
2008-10-13 12:39:00,2.60875,2.60956,2.6064,2.60751,6500000.0
2008-10-13 12:40:00,2.60247,2.6072,2.60247,2.6072,6750000.0
2008-10-13 12:41:00,2.60358,2.60758,2.60358,2.60758,5500000.0
2008-10-13 12:42:00,2.60825,2.6129,2.6062,2.61277,10750000.0
2008-10-13 12:43:00,2.61067,2.61479,2.60964,2.60976,9250000.0
2008-10-13 12:44:00,2.60683,2.61151,2.60683,2.61009,11500000.0
2008-10-13 12:45:00,2.60694,2.61227,2.60694,2.6118,8000000.0
2008-10-13 12:46:00,2.61076,2.61199,2.60505,2.6055,11630000.0
2008-10-13 12:47:00,2.60853,2.61,2.60599,2.60968,10250000.0
2008-10-13 12:48:00,2.60945,2.61136,2.60769,2.61011,11500000.0
2008-10-13 12:49:00,2.60844,2.6098,2.60554,2.60921,7000000.0
2008-10-13 12:50:00,2.60706,2.60845,2.60419,2.60755,9380000.0
2008-10-13 12:51:00,2.60649,2.60729,2.6032,2.60706,7630000.0
2008-10-13 12:52:00,2.60615,2.60712,2.6025,2.6025,7000000.0
2008-10-13 12:53:00,2.60665,2.60733,2.60414,2.60733,6880000.0
2008-10-13 12:54:00,2.60427,2.60662,2.60427,2.60625,12500000.0
2008-10-13 12:55:00,2.60321,2.60655,2.59872,2.60509,11750000.0
2008-10-13 12:56:00,2.60433,2.60688,2.60273,2.6041,9630000.0
2008-10-13 12:57:00,2.60641,2.60704,2.6025,2.60488,9260000.0
2008-10-13 12:58:00,2.60693,2.60827,2.60075,2.6059,9880000.0
2008-10-13 12:59:00,2.60714,2.60927,2.60563,2.60927,10750000.0
2008-10-13 13:00:00,2.60821,2.60894,2.60639,2.60863,10250000.0
2008-10-13 13:01:00,2.60707,2.60845,2.60634,2.60635,7500000.0
2008-10-13 13:02:00,2.60802,2.60806,2.60455,2.60619,7250000.0
2008-10-13 13:03:00,2.60596,2.60804,2.60524,2.60743,10750000.0
2008-10-13 13:04:00,2.60676,2.60755,2.60297,2.60568,10000000.0
2008-10-13 13:05:00,2.60694,2.60737,2.60188,2.60565,11000000.0
2008-10-13 13:06:00,2.60447,2.60692,2.60352,2.60606,10380000.0
2008-10-13 13:07:00,2.60545,2.60854,2.60263,2.60576,9380000.0
2008-10-13 13:08:00,2.60782,2.60837,2.6048,2.60719,10000000.0
2008-10-13 13:09:00,2.6083,2.60866,2.60327,2.60618,7000000.0
2008-10-13 13:10:00,2.60911,2.61046,2.60609,2.61046,6750000.0
2008-10-13 13:11:00,2.60744,2.61444,2.60621,2.6127,9500000.0
2008-10-13 13:12:00,2.61227,2.61246,2.61018,2.61245,15750000.0
2008-10-13 13:13:00,2.61252,2.61274,2.60846,2.61244,9250000.0
2008-10-13 13:14:00,2.61224,2.61426,2.61003,2.61191,9250000.0
2008-10-13 13:15:00,2.61098,2.61444,2.61028,2.61109,7500000.0
2008-10-13 13:16:00,2.61307,2.61663,2.60983,2.61592,12750000.0
2008-10-13 13:17:00,2.61344,2.61592,2.61344,2.61502,6500000.0
2008-10-13 13:18:00,2.61689,2.61689,2.61235,2.61548,6130000.0
2008-10-13 13:19:00,2.61595,2.61778,2.61251,2.61778,9750000.0
2008-10-13 13:20:00,2.61691,2.61955,2.61691,2.61846,5750000.0
2008-10-13 13:21:00,2.61927,2.61974,2.61668,2.61894,7000000.0
2008-10-13 13:22:00,2.61757,2.61904,2.61554,2.61868,7750000.0
2008-10-13 13:23:00,2.61809,2.61874,2.61125,2.61573,15250000.0
2008-10-13 13:24:00,2.61543,2.61605,2.6107,2.61232,10000000.0
2008-10-13 13:25:00,2.61522,2.61522,2.61163,2.61198,11500000.0
2008-10-13 13:26:00,2.61217,2.61217,2.60931,2.61147,7130000.0
2008-10-13 13:27:00,2.6106,2.61208,2.60829,2.61207,11000000.0
2008-10-13 13:28:00,2.61209,2.6134,2.60722,2.61132,8250000.0
2008-10-13 13:29:00,2.60939,2.61335,2.60886,2.61081,7130000.0
2008-10-13 13:30:00,2.61344,2.61373,2.60852,2.61315,7750000.0
2008-10-13 13:31:00,2.6101,2.61403,2.60644,2.60741,10380000.0
2008-10-13 13:32:00,2.60953,2.61189,2.60751,2.61189,7250000.0
2008-10-13 13:33:00,2.60976,2.61147,2.6078,2.60941,10250000.0
2008-10-13 13:34:00,2.60916,2.61021,2.60634,2.60873,12000000.0
2008-10-13 13:35:00,2.60821,2.60839,2.60067,2.60647,8500000.0
2008-10-13 13:36:00,2.60764,2.60854,2.60356,2.60854,8000000.0
2008-10-13 13:37:00,2.60915,2.60934,2.60585,2.60697,9250000.0
2008-10-13 13:38:00,2.60968,2.61028,2.6058,2.60836,9750000.0
2008-10-13 13:39:00,2.60928,2.60928,2.60507,2.60507,11750000.0
2008-10-13 13:40:00,2.60503,2.60901,2.60503,2.60527,5630000.0
2008-10-13 13:41:00,2.60802,2.60856,2.60572,2.60585,10250000.0
2008-10-13 13:42:00,2.60765,2.60791,2.60574,2.60726,5500000.0
2008-10-13 13:43:00,2.60676,2.60773,2.60336,2.60584,9750000.0
2008-10-13 13:44:00,2.607,2.607,2.60321,2.60518,10000000.0
2008-10-13 13:45:00,2.59967,2.6051,2.59967,2.60171,8750000.0
2008-10-13 13:46:00,2.60253,2.60253,2.59824,2.60085,6880000.0
2008-10-13 13:47:00,2.59963,2.60193,2.59814,2.60059,10750000.0
2008-10-13 13:48:00,2.60004,2.60103,2.59702,2.6008,9500000.0
2008-10-13 13:49:00,2.60034,2.60113,2.59825,2.60094,5750000.0
2008-10-13 13:50:00,2.59967,2.60015,2.59663,2.59968,9250000.0
2008-10-13 13:51:00,2.60008,2.60084,2.5969,2.60084,11250000.0
2008-10-13 13:52:00,2.59988,2.60054,2.59695,2.59868,10000000.0
2008-10-13 13:53:00,2.59945,2.59945,2.59412,2.59497,6500000.0
2008-10-13 13:54:00,2.59845,2.59848,2.59666,2.59678,5750000.0
2008-10-13 13:55:00,2.59923,2.60036,2.59746,2.59746,8380000.0
2008-10-13 13:56:00,2.59879,2.60135,2.59623,2.59623,11000000.0
2008-10-13 13:57:00,2.60097,2.60097,2.59701,2.59715,10130000.0
2008-10-13 13:58:00,2.59803,2.60238,2.59803,2.59954,7500000.0
2008-10-13 13:59:00,2.60217,2.60299,2.60137,2.6014,6130000.0
2008-10-13 14:00:00,2.5974,2.60433,2.5974,2.60433,10380000.0
2008-10-13 14:01:00,2.6012,2.60466,2.60044,2.60324,14000000.0
2008-10-13 14:02:00,2.60347,2.6101,2.60304,2.60956,9250000.0
2008-10-13 14:03:00,2.60563,2.60744,2.60267,2.60276,7000000.0
2008-10-13 14:04:00,2.6078,2.60891,2.60227,2.6088,5250000.0
2008-10-13 14:05:00,2.60848,2.60848,2.60335,2.60555,8750000.0
2008-10-13 14:06:00,2.60531,2.60785,2.6022,2.60691,9000000.0
2008-10-13 14:07:00,2.60708,2.60728,2.60284,2.60689,8510000.0
2008-10-13 14:08:00,2.60306,2.60755,2.60306,2.60657,7750000.0
2008-10-13 14:09:00,2.60563,2.60652,2.60366,2.60366,5500000.0
2008-10-13 14:10:00,2.60754,2.60768,2.60173,2.60173,10000000.0
2008-10-13 14:11:00,2.60658,2.6071,2.604,2.60651,5750000.0
2008-10-13 14:12:00,2.60694,2.60804,2.60287,2.6065,8000000.0
2008-10-13 14:13:00,2.60463,2.60723,2.60374,2.60603,10250000.0
2008-10-13 14:14:00,2.6053,2.6053,2.60217,2.60338,6250000.0
2008-10-13 14:15:00,2.59935,2.60334,2.59788,2.60209,12500000.0
2008-10-13 14:16:00,2.60481,2.60481,2.60206,2.6037,12500000.0
2008-10-13 14:17:00,2.60283,2.60537,2.60029,2.60504,12250000.0
2008-10-13 14:18:00,2.60457,2.60479,2.60003,2.60385,6000000.0
2008-10-13 14:19:00,2.60299,2.60536,2.5984,2.60449,12000000.0
2008-10-13 14:20:00,2.60426,2.60426,2.5972,2.60405,7000000.0
2008-10-13 14:21:00,2.60389,2.60599,2.60131,2.60292,11000000.0
2008-10-13 14:22:00,2.60063,2.60562,2.60063,2.60438,7000000.0
2008-10-13 14:23:00,2.60626,2.60713,2.60366,2.607,9500000.0
2008-10-13 14:24:00,2.6072,2.60766,2.60307,2.6064,15010000.0
2008-10-13 14:25:00,2.60579,2.60638,2.60298,2.60533,7750000.0
2008-10-13 14:26:00,2.60503,2.60793,2.6014,2.60668,11500000.0
2008-10-13 14:27:00,2.60652,2.60655,2.60517,2.60602,6500000.0
2008-10-13 14:28:00,2.60723,2.60723,2.60184,2.6048,7130000.0
2008-10-13 14:29:00,2.60756,2.60756,2.60151,2.60151,8250000.0
2008-10-13 14:30:00,2.603,2.6058,2.603,2.60356,7380000.0
2008-10-13 14:31:00,2.60047,2.6042,2.59927,2.59927,8000000.0
2008-10-13 14:32:00,2.60275,2.60327,2.59782,2.60245,9500000.0
2008-10-13 14:33:00,2.60223,2.60352,2.60098,2.60131,10630000.0
2008-10-13 14:34:00,2.60233,2.60299,2.59673,2.60222,12500000.0
2008-10-13 14:35:00,2.60205,2.60266,2.59759,2.60083,11500000.0
2008-10-13 14:36:00,2.60131,2.60131,2.59742,2.60042,9250000.0
2008-10-13 14:37:00,2.59752,2.59982,2.59602,2.59708,12250000.0
2008-10-13 14:38:00,2.59937,2.60167,2.59581,2.6005,7250000.0
2008-10-13 14:39:00,2.60023,2.60232,2.59734,2.59734,8130000.0
2008-10-13 14:40:00,2.60236,2.60236,2.59596,2.60125,9630000.0
2008-10-13 14:41:00,2.60128,2.60133,2.59678,2.59827,6500000.0
2008-10-13 14:42:00,2.60008,2.60053,2.59757,2.59849,11750000.0
2008-10-13 14:43:00,2.59949,2.59975,2.59482,2.59611,9250000.0
2008-10-13 14:44:00,2.5959,2.59931,2.5959,2.59689,6500000.0
2008-10-13 14:45:00,2.59685,2.59773,2.59316,2.59482,8250000.0
2008-10-13 14:46:00,2.59776,2.59852,2.59441,2.59589,7750000.0
2008-10-13 14:47:00,2.59959,2.60006,2.5966,2.59999,7500000.0
2008-10-13 14:48:00,2.59925,2.59947,2.59551,2.59914,10750000.0
2008-10-13 14:49:00,2.59934,2.59978,2.59492,2.59721,12130000.0
2008-10-13 14:50:00,2.60026,2.60144,2.5965,2.59811,5750000.0
2008-10-13 14:51:00,2.59961,2.60089,2.59862,2.60089,5500000.0
2008-10-13 14:52:00,2.59865,2.60064,2.59572,2.59572,13250000.0
2008-10-13 14:53:00,2.6006,2.60404,2.59962,2.59962,6000000.0
2008-10-13 14:54:00,2.60386,2.60386,2.59768,2.59768,13250000.0
2008-10-13 14:55:00,2.60083,2.60168,2.59925,2.6014,7250000.0
2008-10-13 14:56:00,2.60202,2.60202,2.59663,2.59663,9750000.0
2008-10-13 14:57:00,2.60108,2.60108,2.59654,2.59922,8500000.0
2008-10-13 14:58:00,2.60038,2.60232,2.59657,2.60075,9750000.0
2008-10-13 14:59:00,2.60127,2.6015,2.59675,2.60032,10750000.0
2008-10-13 15:00:00,2.59842,2.60068,2.59807,2.5991,9500000.0
2008-10-13 15:01:00,2.60041,2.60045,2.59458,2.59458,7750000.0
2008-10-13 15:02:00,2.5998,2.6005,2.59544,2.59765,8500000.0
2008-10-13 15:03:00,2.59733,2.59825,2.59279,2.59489,15750000.0
2008-10-13 15:04:00,2.59609,2.59785,2.59294,2.59459,10000000.0
2008-10-13 15:05:00,2.59632,2.59786,2.59208,2.59274,13250000.0
2008-10-13 15:06:00,2.59542,2.59542,2.59166,2.5941,8630000.0
2008-10-13 15:07:00,2.59043,2.59667,2.59043,2.59667,10380000.0
2008-10-13 15:08:00,2.59781,2.59799,2.59278,2.59768,10250000.0
2008-10-13 15:09:00,2.59714,2.59821,2.5966,2.59751,13000000.0
2008-10-13 15:10:00,2.59756,2.59856,2.5955,2.59839,10000000.0
2008-10-13 15:11:00,2.59552,2.59771,2.59307,2.59569,7130000.0
2008-10-13 15:12:00,2.59554,2.59665,2.5944,2.59659,5250000.0
2008-10-13 15:13:00,2.59641,2.59701,2.59544,2.59567,5250000.0
2008-10-13 15:14:00,2.597,2.59714,2.59445,2.59714,9250000.0
2008-10-13 15:15:00,2.59449,2.59628,2.59215,2.59546,6750000.0
2008-10-13 15:16:00,2.59492,2.59568,2.59368,2.59501,14500000.0
2008-10-13 15:17:00,2.59475,2.59496,2.59239,2.59277,8500000.0
2008-10-13 15:18:00,2.58999,2.59534,2.58999,2.59471,8500000.0
2008-10-13 15:19:00,2.59429,2.59551,2.59176,2.59176,11250000.0
2008-10-13 15:20:00,2.59605,2.59767,2.59446,2.59593,11000000.0
2008-10-13 15:21:00,2.59333,2.5972,2.59333,2.59695,7380000.0
2008-10-13 15:22:00,2.5935,2.5982,2.59293,2.5982,15500000.0
2008-10-13 15:23:00,2.59611,2.59758,2.59227,2.59616,11250000.0
2008-10-13 15:24:00,2.59531,2.59804,2.59295,2.59804,8500000.0
2008-10-13 15:25:00,2.59708,2.59828,2.59375,2.59701,14380000.0
2008-10-13 15:26:00,2.59608,2.59736,2.59241,2.59706,8500000.0
2008-10-13 15:27:00,2.59491,2.5972,2.59182,2.59614,6380000.0
2008-10-13 15:28:00,2.59673,2.5969,2.59319,2.59475,8500000.0
2008-10-13 15:29:00,2.59112,2.5943,2.59112,2.59131,9500000.0
2008-10-13 15:30:00,2.59093,2.59485,2.59092,2.59481,10750000.0
2008-10-13 15:31:00,2.59384,2.59529,2.5916,2.59503,9000000.0
2008-10-13 15:32:00,2.59462,2.59594,2.59193,2.59529,7500000.0
2008-10-13 15:33:00,2.59139,2.59541,2.59117,2.59256,10630000.0
2008-10-13 15:34:00,2.59392,2.59513,2.59172,2.59377,6750000.0
2008-10-13 15:35:00,2.59262,2.59531,2.59232,2.59361,11500000.0
2008-10-13 15:36:00,2.59387,2.5947,2.59034,2.59302,9130000.0
2008-10-13 15:37:00,2.59333,2.59374,2.58757,2.59,10000000.0
2008-10-13 15:38:00,2.59109,2.59343,2.58978,2.59109,11000000.0
2008-10-13 15:39:00,2.59164,2.59349,2.58813,2.59033,10380000.0
2008-10-13 15:40:00,2.59147,2.59441,2.59132,2.59441,6250000.0
2008-10-13 15:43:00,2.59296,2.59451,2.58869,2.59116,9880000.0
2008-10-13 15:44:00,2.59386,2.5951,2.59086,2.59086,6380000.0
2008-10-13 15:45:00,2.59448,2.59604,2.5914,2.59549,8250000.0
2008-10-13 15:46:00,2.59547,2.59555,2.59063,2.59063,6000000.0
2008-10-13 15:47:00,2.5958,2.59702,2.59377,2.59642,9380000.0
2008-10-13 15:48:00,2.5956,2.59725,2.59236,2.59725,6500000.0
2008-10-13 15:49:00,2.59803,2.59904,2.59164,2.59904,9000000.0
2008-10-13 15:50:00,2.59984,2.60253,2.59737,2.60253,8000000.0
2008-10-13 15:51:00,2.60181,2.6035,2.59908,2.60256,9750000.0
2008-10-13 15:52:00,2.60203,2.60293,2.60094,2.60197,6750000.0
2008-10-13 15:53:00,2.59792,2.60209,2.59681,2.60119,8250000.0
2008-10-13 15:54:00,2.60197,2.60286,2.59953,2.60132,9000000.0
2008-10-13 15:55:00,2.60094,2.60228,2.59803,2.60183,7750000.0
2008-10-13 15:56:00,2.59859,2.60169,2.5975,2.60133,5250000.0
2008-10-13 15:57:00,2.60089,2.60159,2.59923,2.60125,9000000.0
2008-10-13 15:58:00,2.60073,2.60139,2.597,2.60086,10750000.0
2008-10-13 15:59:00,2.60127,2.60171,2.5983,2.5983,14880000.0
2008-10-13 16:00:00,2.59887,2.59946,2.59556,2.59766,12630000.0
2008-10-13 16:01:00,2.59521,2.59855,2.59236,2.5974,7000000.0
2008-10-13 16:02:00,2.59735,2.59864,2.59455,2.59813,17250000.0
2008-10-13 16:03:00,2.59973,2.60158,2.59719,2.60142,9500000.0
2008-10-13 16:04:00,2.6026,2.6026,2.59929,2.60155,12750000.0
2008-10-13 16:05:00,2.60258,2.60308,2.60045,2.60204,6500000.0
2008-10-13 16:06:00,2.60364,2.60364,2.59962,2.60362,7380000.0
2008-10-13 16:07:00,2.60346,2.60573,2.60105,2.60572,13000000.0
2008-10-13 16:08:00,2.60247,2.60643,2.60101,2.60292,12510000.0
2008-10-13 16:09:00,2.60505,2.60823,2.60282,2.60823,9000000.0
2008-10-13 16:10:00,2.60746,2.60903,2.60205,2.60892,7630000.0
2008-10-13 16:11:00,2.60924,2.61008,2.60739,2.60783,5250000.0
2008-10-13 16:12:00,2.60831,2.60831,2.60663,2.60738,7500000.0
2008-10-13 16:13:00,2.60609,2.60709,2.60377,2.60638,8130000.0
2008-10-13 16:14:00,2.60806,2.60806,2.606,2.60647,9880000.0
2008-10-13 16:15:00,2.60349,2.60722,2.60178,2.60722,7750000.0
2008-10-13 16:16:00,2.6072,2.60721,2.60185,2.60489,9500000.0
2008-10-13 16:17:00,2.60501,2.60559,2.60225,2.60559,17500000.0
2008-10-13 16:18:00,2.60501,2.60556,2.60043,2.60486,6000000.0
2008-10-13 16:19:00,2.60564,2.60581,2.60179,2.60285,9500000.0
2008-10-13 16:20:00,2.60361,2.60622,2.60361,2.60496,10500000.0
2008-10-13 16:21:00,2.6037,2.6051,2.60172,2.60172,7500000.0
2008-10-13 16:22:00,2.60269,2.60365,2.60023,2.60184,7750000.0
2008-10-13 16:23:00,2.60347,2.60347,2.60028,2.60129,7750000.0
2008-10-13 16:24:00,2.60268,2.60268,2.5983,2.5983,5250000.0
2008-10-13 16:25:00,2.6033,2.6033,2.59906,2.5995,5750000.0
2008-10-13 16:26:00,2.60044,2.60242,2.60007,2.60197,11000000.0
2008-10-13 16:27:00,2.60169,2.60264,2.5997,2.60032,13630000.0
2008-10-13 16:28:00,2.6013,2.60183,2.5993,2.60183,11130000.0
2008-10-13 16:29:00,2.59959,2.60116,2.59813,2.60096,6750000.0
2008-10-13 16:30:00,2.6006,2.60111,2.59694,2.60039,7000000.0
2008-10-13 16:31:00,2.60072,2.60074,2.59742,2.59947,5880000.0
2008-10-13 16:32:00,2.60045,2.60045,2.59494,2.59931,9500000.0
2008-10-13 16:33:00,2.60054,2.60138,2.5972,2.59912,11750000.0
2008-10-13 16:34:00,2.59693,2.60155,2.59522,2.60084,14880000.0
2008-10-13 16:35:00,2.60025,2.601,2.59527,2.5994,15250000.0
2008-10-13 16:36:00,2.60089,2.60178,2.59707,2.60114,10630000.0
2008-10-13 16:37:00,2.60024,2.60113,2.59788,2.60074,7500000.0
2008-10-13 16:38:00,2.59895,2.60024,2.59403,2.5995,9750000.0
2008-10-13 16:39:00,2.59939,2.60105,2.59464,2.5983,7000000.0
2008-10-13 16:40:00,2.59937,2.60266,2.59937,2.60266,9750000.0
2008-10-13 16:41:00,2.60241,2.60407,2.6005,2.6005,6000000.0
2008-10-13 16:42:00,2.60246,2.60544,2.60026,2.60284,6130000.0
2008-10-13 16:43:00,2.60502,2.60868,2.60302,2.60425,12250000.0
2008-10-13 16:44:00,2.60591,2.60746,2.6011,2.60506,8250000.0
2008-10-13 16:45:00,2.60371,2.60576,2.60343,2.60489,9250000.0
2008-10-13 16:46:00,2.60482,2.60547,2.60192,2.60478,7250000.0
2008-10-13 16:47:00,2.60607,2.60624,2.60235,2.60601,11500000.0
2008-10-13 16:48:00,2.6058,2.60751,2.60408,2.60631,7000000.0
2008-10-13 16:49:00,2.60657,2.60708,2.60402,2.60708,9750000.0
2008-10-13 16:50:00,2.60681,2.60784,2.60393,2.60682,7750000.0
2008-10-13 16:51:00,2.60531,2.60829,2.6047,2.60829,6750000.0
2008-10-13 16:52:00,2.60917,2.60917,2.60594,2.60717,12250000.0
2008-10-13 16:53:00,2.60878,2.60885,2.60033,2.60815,17380000.0
2008-10-13 16:54:00,2.60607,2.60952,2.60492,2.60914,6750000.0
2008-10-13 16:55:00,2.60782,2.60922,2.60343,2.60759,6250000.0
2008-10-13 16:56:00,2.60918,2.60918,2.60478,2.60906,16500000.0
2008-10-13 16:57:00,2.60971,2.61048,2.60795,2.6098,7750000.0
2008-10-13 16:58:00,2.60866,2.61028,2.60444,2.60877,11380000.0
2008-10-13 16:59:00,2.61033,2.61088,2.60799,2.61064,7130000.0
2008-10-13 17:00:00,2.60914,2.61135,2.60861,2.61061,6750000.0
2008-10-13 17:01:00,2.61031,2.61091,2.60764,2.61091,12500000.0
2008-10-13 17:02:00,2.61023,2.61023,2.60519,2.60863,9250000.0
2008-10-13 17:03:00,2.60717,2.60932,2.6043,2.60902,9750000.0
2008-10-13 17:04:00,2.60982,2.60982,2.60628,2.60794,10380000.0
2008-10-13 17:05:00,2.60771,2.6081,2.60428,2.60666,7250000.0
2008-10-13 17:06:00,2.60583,2.60942,2.60558,2.60942,6750000.0
2008-10-13 17:07:00,2.6094,2.60978,2.60785,2.60869,7000000.0
2008-10-13 17:08:00,2.60858,2.60973,2.60651,2.60687,10500000.0
2008-10-13 17:09:00,2.60745,2.61043,2.60677,2.60906,8750000.0
2008-10-13 17:10:00,2.60989,2.61297,2.60723,2.61197,11000000.0
2008-10-13 17:11:00,2.6106,2.61074,2.60853,2.60853,5250000.0
2008-10-13 17:12:00,2.61006,2.61041,2.60644,2.60807,7750000.0
2008-10-13 17:13:00,2.60963,2.60963,2.60645,2.60919,11130000.0
2008-10-13 17:14:00,2.60857,2.609,2.60474,2.60852,7500000.0
2008-10-13 17:15:00,2.60603,2.60723,2.60227,2.60723,8000000.0
2008-10-13 17:16:00,2.60704,2.60844,2.6043,2.60844,8630000.0
2008-10-13 17:17:00,2.60676,2.60767,2.60549,2.60703,11630000.0
2008-10-13 17:18:00,2.60404,2.60804,2.60404,2.60467,5250000.0
2008-10-13 17:19:00,2.60173,2.60857,2.60173,2.60848,10500000.0
2008-10-13 17:20:00,2.60848,2.60931,2.60746,2.60809,7750000.0
2008-10-13 17:21:00,2.60842,2.60853,2.60443,2.60681,5750000.0
2008-10-13 17:22:00,2.60729,2.60998,2.60729,2.60998,12000000.0
2008-10-13 17:23:00,2.60921,2.61114,2.60595,2.61001,11630000.0
2008-10-13 17:24:00,2.60772,2.61046,2.60669,2.60935,13010000.0
2008-10-13 17:25:00,2.61015,2.61037,2.60532,2.60774,10130000.0
2008-10-13 17:26:00,2.60986,2.61039,2.60598,2.61004,14630000.0
2008-10-13 17:27:00,2.60788,2.60884,2.60545,2.60857,9500000.0
2008-10-13 17:28:00,2.60631,2.61075,2.60442,2.61075,7000000.0
2008-10-13 17:29:00,2.60761,2.6119,2.60444,2.60954,7880000.0
2008-10-13 17:30:00,2.61107,2.61277,2.6103,2.61199,7250000.0
2008-10-13 17:31:00,2.61211,2.6136,2.60848,2.60848,11880000.0
2008-10-13 17:32:00,2.6108,2.61256,2.60566,2.61101,6750000.0
2008-10-13 17:33:00,2.61023,2.61023,2.60809,2.60848,5250000.0
2008-10-13 17:34:00,2.6086,2.6091,2.60551,2.60773,9880000.0
2008-10-13 17:35:00,2.60898,2.61078,2.6049,2.60935,9000000.0
2008-10-13 17:36:00,2.61003,2.61003,2.60655,2.60855,6000000.0
2008-10-13 17:37:00,2.60876,2.60951,2.60726,2.60726,10250000.0
2008-10-13 17:38:00,2.60972,2.60972,2.60711,2.60937,11750000.0
2008-10-13 17:39:00,2.60673,2.60999,2.60501,2.60999,10750000.0
2008-10-13 17:40:00,2.61083,2.61083,2.60605,2.60922,5500000.0
2008-10-13 17:41:00,2.60829,2.61042,2.60592,2.60759,6250000.0
2008-10-13 17:42:00,2.61175,2.61175,2.60519,2.61086,7500000.0
2008-10-13 17:43:00,2.61052,2.61754,2.61052,2.61754,6630000.0
2008-10-13 17:44:00,2.61843,2.61894,2.61259,2.61411,9250000.0
2008-10-13 17:45:00,2.61758,2.61758,2.61292,2.61559,11750000.0
2008-10-13 17:46:00,2.61456,2.61818,2.61293,2.61554,7000000.0
2008-10-13 17:47:00,2.61578,2.61728,2.61449,2.61728,7380000.0
2008-10-13 17:48:00,2.61327,2.61905,2.61327,2.61731,8630000.0
2008-10-13 17:49:00,2.61669,2.62014,2.61548,2.61764,9750000.0
2008-10-13 17:50:00,2.61559,2.61973,2.61457,2.61457,16380000.0
2008-10-13 17:51:00,2.61689,2.61938,2.61517,2.61804,9000000.0
2008-10-13 17:52:00,2.61776,2.61959,2.61446,2.61702,10500000.0
2008-10-13 17:53:00,2.6209,2.62198,2.61976,2.62119,8250000.0
2008-10-13 17:54:00,2.62366,2.62485,2.61877,2.62333,12750000.0
2008-10-13 17:55:00,2.62253,2.62339,2.61996,2.62272,9000000.0
2008-10-13 17:56:00,2.62288,2.62351,2.61915,2.62165,15250000.0
2008-10-13 17:57:00,2.6234,2.6234,2.61846,2.62157,11380000.0
2008-10-13 17:58:00,2.62187,2.62415,2.62151,2.62333,9750000.0
2008-10-13 17:59:00,2.62105,2.62453,2.62105,2.62364,10500000.0
2008-10-13 18:00:00,2.6232,2.62463,2.62149,2.62149,8250000.0
2008-10-13 18:01:00,2.62488,2.62555,2.61924,2.62466,7500000.0
2008-10-13 18:02:00,2.62454,2.6264,2.62143,2.62638,15000000.0
2008-10-13 18:03:00,2.6264,2.628,2.62375,2.62375,12500000.0
2008-10-13 18:04:00,2.6243,2.62694,2.62108,2.62346,13000000.0
2008-10-13 18:05:00,2.6254,2.62638,2.62272,2.62638,8880000.0
2008-10-13 18:06:00,2.62689,2.62788,2.62414,2.62639,9880000.0
2008-10-13 18:07:00,2.62921,2.6309,2.62589,2.62935,7130000.0
2008-10-13 18:08:00,2.63204,2.63415,2.6304,2.63321,8250000.0
2008-10-13 18:09:00,2.63156,2.63197,2.62922,2.6311,11000000.0
2008-10-13 18:10:00,2.63117,2.63203,2.62417,2.62417,6500000.0
2008-10-13 18:11:00,2.62617,2.62926,2.62503,2.62926,8130000.0
2008-10-13 18:12:00,2.62907,2.63376,2.62907,2.63175,5880000.0
2008-10-13 18:13:00,2.6374,2.6374,2.63054,2.63054,6500000.0
2008-10-13 18:14:00,2.62894,2.63384,2.6259,2.62921,8750000.0
2008-10-13 18:15:00,2.63057,2.63057,2.62591,2.62833,10000000.0
2008-10-13 18:16:00,2.6299,2.63062,2.62374,2.62889,8880000.0
2008-10-13 18:17:00,2.62828,2.6294,2.62402,2.62737,12130000.0
2008-10-13 18:18:00,2.62702,2.62986,2.6242,2.62932,5500000.0
2008-10-13 18:19:00,2.62986,2.63258,2.62701,2.62997,13880000.0
2008-10-13 18:20:00,2.63267,2.63287,2.62914,2.63241,8750000.0
2008-10-13 18:21:00,2.63102,2.63206,2.62693,2.63161,9750000.0
2008-10-13 18:22:00,2.63014,2.63108,2.62707,2.62823,8250000.0
2008-10-13 18:23:00,2.62993,2.63179,2.62744,2.62744,8000000.0
2008-10-13 18:24:00,2.62707,2.62987,2.62707,2.62857,6750000.0
2008-10-13 18:25:00,2.62885,2.62885,2.62596,2.62641,9750000.0
2008-10-13 18:26:00,2.62713,2.62713,2.62237,2.62676,6750000.0
2008-10-13 18:27:00,2.62617,2.62674,2.62333,2.62604,7500000.0
2008-10-13 18:28:00,2.62654,2.62654,2.62381,2.62503,10130000.0
2008-10-13 18:29:00,2.62385,2.6257,2.62021,2.62385,9500000.0
2008-10-13 18:30:00,2.6257,2.6257,2.62069,2.62327,16500000.0
2008-10-13 18:31:00,2.62354,2.6245,2.62232,2.6245,8500000.0
2008-10-13 18:32:00,2.62436,2.62503,2.62099,2.62099,5500000.0
2008-10-13 18:33:00,2.62527,2.62676,2.62263,2.62263,11250000.0
2008-10-13 18:34:00,2.62545,2.62605,2.62293,2.62469,9750000.0
2008-10-13 18:35:00,2.62559,2.62732,2.62312,2.62732,10750000.0
2008-10-13 18:36:00,2.62603,2.62665,2.62477,2.62548,5500000.0
2008-10-13 18:37:00,2.62594,2.6263,2.62306,2.62595,10750000.0
2008-10-13 18:38:00,2.62717,2.62717,2.6239,2.62621,12250000.0
2008-10-13 18:39:00,2.62541,2.62719,2.62259,2.62719,10380000.0
2008-10-13 18:40:00,2.62528,2.62712,2.62347,2.62615,8750000.0
2008-10-13 18:41:00,2.6271,2.6271,2.62175,2.6267,9880000.0
2008-10-13 18:42:00,2.62505,2.62999,2.6233,2.62705,8500000.0
2008-10-13 18:43:00,2.6234,2.62665,2.6234,2.62631,8000000.0
2008-10-13 18:44:00,2.62523,2.62718,2.62264,2.62639,8250000.0
2008-10-13 18:45:00,2.62434,2.62581,2.62124,2.62332,8250000.0
2008-10-13 18:46:00,2.62359,2.62363,2.61997,2.62198,5500000.0
2008-10-13 18:47:00,2.62448,2.62578,2.62388,2.62473,7750000.0
2008-10-13 18:48:00,2.62445,2.62445,2.61703,2.62111,7750000.0
2008-10-13 18:49:00,2.62293,2.62293,2.61891,2.62066,8000000.0
2008-10-13 18:50:00,2.62277,2.62325,2.62034,2.62071,7750000.0
2008-10-13 18:51:00,2.61737,2.62341,2.61737,2.62341,8750000.0
2008-10-13 18:52:00,2.622,2.62366,2.6217,2.6236,12000000.0
2008-10-13 18:53:00,2.62233,2.62298,2.6205,2.62224,7500000.0
2008-10-13 18:54:00,2.6223,2.62346,2.62184,2.6221,8500000.0
2008-10-13 18:55:00,2.62377,2.62425,2.62099,2.62099,5500000.0
2008-10-13 18:56:00,2.62304,2.62459,2.62,2.62421,12500000.0
2008-10-13 18:57:00,2.62074,2.62555,2.62004,2.62346,9260000.0
2008-10-13 18:58:00,2.62338,2.62338,2.61795,2.62214,11000000.0
2008-10-13 18:59:00,2.62334,2.62334,2.61991,2.62182,6500000.0
2008-10-13 19:00:00,2.62029,2.62296,2.61948,2.62296,8500000.0
2008-10-13 19:01:00,2.62061,2.62251,2.61866,2.61874,16500000.0
2008-10-13 19:02:00,2.6205,2.6205,2.6179,2.62026,9500000.0
2008-10-13 19:03:00,2.61909,2.62063,2.6184,2.61978,7630000.0
2008-10-13 19:04:00,2.62101,2.62218,2.61774,2.61843,13000000.0
2008-10-13 19:05:00,2.61843,2.61937,2.61794,2.61859,6250000.0
2008-10-13 19:06:00,2.61959,2.61959,2.61504,2.61787,13390000.0
2008-10-13 19:07:00,2.61851,2.61851,2.61411,2.61411,6000000.0
2008-10-13 19:08:00,2.61454,2.61811,2.61299,2.61609,9750000.0
2008-10-13 19:09:00,2.61547,2.61763,2.61359,2.61763,5500000.0
2008-10-13 19:10:00,2.61585,2.61773,2.61395,2.61467,8260000.0
2008-10-13 19:11:00,2.61685,2.61685,2.61136,2.61345,9510000.0
2008-10-13 19:12:00,2.61121,2.61665,2.61121,2.61665,10260000.0
2008-10-13 19:13:00,2.61746,2.61746,2.61185,2.61688,12750000.0
2008-10-13 19:14:00,2.61592,2.61598,2.61248,2.61598,8250000.0
2008-10-13 19:15:00,2.61322,2.61862,2.61165,2.6175,5750000.0
2008-10-13 19:16:00,2.61857,2.61943,2.61548,2.61943,7630000.0
2008-10-13 19:17:00,2.61706,2.61983,2.61628,2.61983,11250000.0
2008-10-13 19:18:00,2.62096,2.62096,2.61629,2.61629,9750000.0
2008-10-13 19:19:00,2.61788,2.62043,2.61788,2.61798,7750000.0
2008-10-13 19:20:00,2.61669,2.62094,2.61669,2.62015,6750000.0
2008-10-13 19:21:00,2.62147,2.6216,2.6181,2.61955,6500000.0
2008-10-13 19:22:00,2.62166,2.62166,2.61826,2.62071,8500000.0
2008-10-13 19:23:00,2.61859,2.61942,2.61794,2.61853,8750000.0
2008-10-13 19:24:00,2.6165,2.6199,2.6165,2.61804,10750000.0
2008-10-13 19:25:00,2.61644,2.62087,2.61644,2.62087,5630000.0
2008-10-13 19:26:00,2.61913,2.62188,2.61732,2.62036,13250000.0
2008-10-13 19:27:00,2.62054,2.62085,2.615,2.61832,9250000.0
2008-10-13 19:28:00,2.62081,2.62095,2.61859,2.62041,8250000.0
2008-10-13 19:29:00,2.62077,2.62077,2.6169,2.62026,8630000.0
2008-10-13 19:30:00,2.62027,2.62058,2.61575,2.61856,6750000.0
2008-10-13 19:31:00,2.61965,2.62009,2.61587,2.61648,7250000.0
2008-10-13 19:32:00,2.618,2.61825,2.6145,2.61776,8500000.0
2008-10-13 19:33:00,2.61707,2.61707,2.61029,2.61583,10500000.0
2008-10-13 19:34:00,2.61669,2.61806,2.61321,2.61591,10000000.0
2008-10-13 19:35:00,2.61513,2.61591,2.61316,2.61391,5500000.0
2008-10-13 19:36:00,2.61333,2.617,2.61186,2.617,11250000.0
2008-10-13 19:37:00,2.61529,2.61642,2.61073,2.61642,10500000.0
2008-10-13 19:38:00,2.61501,2.61587,2.61395,2.61563,5500000.0
2008-10-13 19:39:00,2.61081,2.6164,2.61081,2.61597,10380000.0
2008-10-13 19:40:00,2.61524,2.61659,2.61426,2.61659,7130000.0
2008-10-13 19:41:00,2.61094,2.61637,2.61094,2.61294,9000000.0
2008-10-13 19:42:00,2.61365,2.61532,2.61032,2.6139,11130000.0
2008-10-13 19:43:00,2.61441,2.61507,2.61147,2.61483,7750000.0
2008-10-13 19:44:00,2.61485,2.61599,2.6132,2.6154,5500000.0
2008-10-13 19:45:00,2.61382,2.61565,2.61005,2.6138,6000000.0
2008-10-13 19:46:00,2.61213,2.61568,2.61057,2.61445,11130000.0
2008-10-13 19:47:00,2.61441,2.61476,2.61179,2.61254,6750000.0
2008-10-13 19:48:00,2.61485,2.61485,2.60928,2.61316,11750000.0
2008-10-13 19:49:00,2.6137,2.61376,2.60709,2.60709,10750000.0
2008-10-13 19:50:00,2.61395,2.61395,2.60996,2.61146,6750000.0
2008-10-13 19:51:00,2.61245,2.61415,2.61185,2.61185,5500000.0
2008-10-13 19:52:00,2.61214,2.61544,2.61214,2.61304,10750000.0
2008-10-13 19:53:00,2.61192,2.61325,2.60962,2.61325,12000000.0
2008-10-13 19:54:00,2.61257,2.61447,2.60908,2.61272,17880000.0
2008-10-13 19:55:00,2.61262,2.61406,2.60764,2.61198,9130000.0
2008-10-13 19:56:00,2.61295,2.61339,2.60808,2.61339,14500000.0
2008-10-13 19:57:00,2.61131,2.61455,2.60922,2.61188,10250000.0
2008-10-13 19:58:00,2.60969,2.61292,2.60854,2.61057,9380000.0
2008-10-13 19:59:00,2.61326,2.61423,2.60822,2.614,5250000.0
2008-10-13 20:00:00,2.61046,2.61442,2.61046,2.61184,13250000.0
2008-10-13 20:01:00,2.6135,2.61436,2.61172,2.61372,14000000.0
2008-10-13 20:02:00,2.6132,2.61452,2.61057,2.6141,5500000.0
2008-10-13 20:03:00,2.61357,2.61423,2.61254,2.61355,13000000.0
2008-10-13 20:04:00,2.61222,2.61526,2.61222,2.61458,6500000.0
2008-10-13 20:05:00,2.6142,2.61557,2.61026,2.61447,9000000.0
2008-10-13 20:06:00,2.61489,2.61489,2.61034,2.61359,6250000.0
2008-10-13 20:07:00,2.61349,2.61619,2.61279,2.61599,9250000.0
2008-10-13 20:08:00,2.61599,2.61599,2.61326,2.61343,6000000.0
2008-10-13 20:09:00,2.61664,2.61664,2.61118,2.61475,9000000.0
2008-10-13 20:10:00,2.61371,2.61584,2.61163,2.61371,7380000.0
2008-10-13 20:11:00,2.61451,2.61494,2.61034,2.61474,13000000.0
2008-10-13 20:12:00,2.61455,2.61455,2.61361,2.61366,7000000.0
2008-10-13 20:13:00,2.61327,2.61489,2.60934,2.61095,8750000.0
2008-10-13 20:14:00,2.61417,2.61458,2.60969,2.60969,6750000.0
2008-10-13 20:15:00,2.6148,2.61629,2.61103,2.61368,9000000.0
2008-10-13 20:16:00,2.61655,2.61662,2.61299,2.61597,8250000.0
2008-10-13 20:17:00,2.61484,2.61735,2.61196,2.61196,9250000.0
2008-10-13 20:18:00,2.6166,2.6166,2.61275,2.61446,12000000.0
2008-10-13 20:19:00,2.61386,2.61567,2.61325,2.61447,8130000.0
2008-10-13 20:20:00,2.61527,2.61671,2.61241,2.61241,6500000.0
2008-10-13 20:21:00,2.61588,2.61742,2.61306,2.61693,13500000.0
2008-10-13 20:22:00,2.61397,2.61737,2.61397,2.61674,8510000.0
2008-10-13 20:23:00,2.61436,2.61701,2.61406,2.61439,7750000.0
2008-10-13 20:24:00,2.6149,2.61767,2.61283,2.6153,11500000.0
2008-10-13 20:25:00,2.61488,2.61693,2.61363,2.61363,8000000.0
2008-10-13 20:26:00,2.61658,2.61708,2.61442,2.61499,6250000.0
2008-10-13 20:27:00,2.6174,2.61862,2.61322,2.61564,10500000.0
2008-10-13 20:28:00,2.6172,2.61735,2.61376,2.61713,13250000.0
2008-10-13 20:29:00,2.6132,2.61715,2.6132,2.61523,10750000.0
2008-10-13 20:30:00,2.6153,2.61984,2.6153,2.61984,10750000.0
2008-10-13 20:31:00,2.61697,2.62233,2.61697,2.62208,11630000.0
2008-10-13 20:32:00,2.62132,2.62166,2.6164,2.61702,14000000.0
2008-10-13 20:33:00,2.617,2.62077,2.617,2.6173,10630000.0
2008-10-13 20:34:00,2.61929,2.62211,2.61783,2.62053,12380000.0
2008-10-13 20:35:00,2.62002,2.62134,2.61873,2.61981,6250000.0
2008-10-13 20:36:00,2.621,2.62137,2.61938,2.61938,15000000.0
2008-10-13 20:37:00,2.61912,2.6201,2.6157,2.61999,8250000.0
2008-10-13 20:38:00,2.62066,2.62067,2.61471,2.61861,13500000.0
2008-10-13 20:39:00,2.62056,2.62091,2.61866,2.61866,6500000.0
2008-10-13 20:40:00,2.61605,2.62064,2.61605,2.61643,5500000.0
2008-10-13 20:41:00,2.61974,2.62222,2.61974,2.62211,11000000.0
2008-10-13 20:42:00,2.61752,2.62112,2.61551,2.62036,6750000.0
2008-10-13 20:43:00,2.62046,2.6217,2.61781,2.61946,7630000.0
2008-10-13 20:44:00,2.61721,2.62188,2.61721,2.62188,6500000.0
2008-10-13 20:45:00,2.62179,2.62179,2.62042,2.62042,5250000.0
2008-10-13 20:46:00,2.61773,2.6217,2.61773,2.62115,10250000.0
2008-10-13 20:47:00,2.62005,2.62217,2.61802,2.61802,8750000.0
2008-10-13 20:48:00,2.61883,2.62132,2.61883,2.6198,5500000.0
2008-10-13 20:49:00,2.61991,2.62231,2.61652,2.61986,16750000.0
2008-10-13 20:50:00,2.62066,2.62175,2.61862,2.62084,9750000.0
2008-10-13 20:51:00,2.61981,2.62146,2.61961,2.62135,6750000.0
2008-10-13 20:52:00,2.62193,2.62237,2.61952,2.61952,12500000.0
2008-10-13 20:53:00,2.62355,2.62393,2.6193,2.6232,6630000.0
2008-10-13 20:54:00,2.61937,2.62319,2.61781,2.61781,15880000.0
2008-10-13 20:55:00,2.6238,2.6238,2.61792,2.62065,15750000.0
2008-10-13 20:56:00,2.61892,2.62037,2.61662,2.61903,7000000.0
2008-10-13 20:57:00,2.61831,2.6204,2.61506,2.62004,7750000.0
2008-10-13 20:58:00,2.61891,2.62027,2.61738,2.61813,6000000.0
2008-10-13 20:59:00,2.61985,2.61993,2.61573,2.61802,5500000.0
2008-10-13 21:00:00,2.61817,2.61847,2.61683,2.61847,8250000.0
2008-10-13 21:01:00,2.61789,2.61858,2.61347,2.61347,5880000.0
2008-10-13 21:02:00,2.61642,2.61894,2.6158,2.61763,10500000.0
2008-10-13 21:03:00,2.61656,2.62141,2.61351,2.62141,5500000.0
2008-10-13 21:04:00,2.62182,2.6236,2.61916,2.62259,18250000.0
2008-10-13 21:05:00,2.61974,2.62197,2.61625,2.61978,10250000.0
2008-10-13 21:06:00,2.62077,2.62094,2.61593,2.62094,10000000.0
2008-10-13 21:07:00,2.62091,2.62116,2.62038,2.6204,7500000.0
2008-10-13 21:08:00,2.61873,2.62044,2.6186,2.62037,6500000.0
2008-10-13 21:09:00,2.61555,2.61895,2.61294,2.61393,7140000.0
2008-10-13 21:10:00,2.6161,2.61753,2.6124,2.61675,13000000.0
2008-10-13 21:11:00,2.6135,2.61706,2.6135,2.61639,8750000.0
2008-10-13 21:12:00,2.61708,2.61708,2.60953,2.61636,10750000.0
2008-10-13 21:13:00,2.61503,2.6175,2.6113,2.6175,7630000.0
2008-10-13 21:14:00,2.61606,2.61783,2.61372,2.61675,9130000.0
2008-10-13 21:15:00,2.61674,2.61985,2.61557,2.61557,5250000.0
2008-10-13 21:16:00,2.61983,2.62029,2.61702,2.61804,13250000.0
2008-10-13 21:17:00,2.61759,2.61906,2.61593,2.61774,8250000.0
2008-10-13 21:18:00,2.6191,2.61936,2.61539,2.61936,8250000.0
2008-10-13 21:19:00,2.61853,2.61864,2.61563,2.61748,7250000.0
2008-10-13 21:20:00,2.61884,2.61884,2.61624,2.6185,7500000.0
2008-10-13 21:21:00,2.61745,2.61947,2.6157,2.61733,12250000.0
2008-10-13 21:22:00,2.61868,2.61946,2.61435,2.61946,11000000.0
2008-10-13 21:23:00,2.6167,2.61837,2.61375,2.61744,8000000.0
2008-10-13 21:24:00,2.61164,2.61679,2.61164,2.61579,11380000.0
2008-10-13 21:25:00,2.61443,2.61611,2.61332,2.61537,12000000.0
2008-10-13 21:26:00,2.6138,2.6151,2.61144,2.6141,8250000.0
2008-10-13 21:27:00,2.61513,2.61513,2.60981,2.61281,10250000.0
2008-10-13 21:28:00,2.61219,2.61416,2.61092,2.61333,10000000.0
2008-10-13 21:29:00,2.6082,2.613,2.6082,2.6111,11750000.0
2008-10-13 21:30:00,2.61135,2.61176,2.60715,2.61176,7000000.0
2008-10-13 21:31:00,2.60841,2.61105,2.60606,2.61105,9500000.0
2008-10-13 21:32:00,2.60977,2.61108,2.6068,2.60972,8500000.0
2008-10-13 21:33:00,2.61053,2.61121,2.60677,2.60824,10750000.0
2008-10-13 21:34:00,2.61042,2.61043,2.60548,2.60954,10000000.0
2008-10-13 21:35:00,2.60913,2.61345,2.60761,2.60815,12880000.0
2008-10-13 21:36:00,2.61115,2.61119,2.60353,2.60441,5750000.0
2008-10-13 21:37:00,2.60758,2.60899,2.60522,2.60778,13380000.0
2008-10-13 21:38:00,2.60623,2.60951,2.60573,2.60695,10250000.0
2008-10-13 21:39:00,2.60658,2.60746,2.6025,2.60585,9750000.0
2008-10-13 21:40:00,2.6069,2.60829,2.60624,2.60624,9000000.0
2008-10-13 21:41:00,2.60614,2.60684,2.60315,2.6061,5500000.0
2008-10-13 21:42:00,2.60461,2.60629,2.60282,2.60282,6750000.0
2008-10-13 21:43:00,2.60441,2.60553,2.60124,2.60388,12640000.0
2008-10-13 21:44:00,2.60206,2.60599,2.60206,2.60556,6750000.0
2008-10-13 21:45:00,2.60478,2.60572,2.60158,2.60351,8250000.0
2008-10-13 21:46:00,2.60191,2.6049,2.60191,2.60369,13000000.0
2008-10-13 21:47:00,2.60506,2.60551,2.6018,2.60407,9750000.0
2008-10-13 21:48:00,2.60385,2.60605,2.60385,2.60477,8380000.0
2008-10-13 21:49:00,2.60629,2.60719,2.60286,2.60719,6500000.0
2008-10-13 21:50:00,2.60628,2.60868,2.60256,2.60868,10750000.0
2008-10-13 21:51:00,2.60712,2.60772,2.60458,2.60567,10750000.0
2008-10-13 21:52:00,2.60352,2.60751,2.60352,2.60629,6750000.0
2008-10-13 21:53:00,2.60683,2.60748,2.60198,2.60198,11750000.0
2008-10-13 21:54:00,2.60751,2.60751,2.60336,2.60684,9750000.0
2008-10-13 21:55:00,2.60318,2.60571,2.603,2.6049,9250000.0
2008-10-13 21:56:00,2.60431,2.60431,2.60077,2.60077,7250000.0
2008-10-13 21:57:00,2.60356,2.60558,2.6015,2.60325,17630000.0
2008-10-13 21:58:00,2.60602,2.60612,2.60285,2.60504,11000000.0
2008-10-13 21:59:00,2.60369,2.60435,2.59862,2.59862,8500000.0
2008-10-13 22:00:00,2.60422,2.60427,2.60059,2.60059,6250000.0
2008-10-13 22:01:00,2.60519,2.60574,2.60284,2.60433,6500000.0
2008-10-13 22:02:00,2.6022,2.60663,2.60109,2.60522,6250000.0
2008-10-13 22:03:00,2.60646,2.60662,2.60146,2.60662,12380000.0
2008-10-13 22:04:00,2.60622,2.60649,2.6024,2.60522,6000000.0
2008-10-13 22:05:00,2.60632,2.60632,2.6042,2.60558,5500000.0
2008-10-13 22:06:00,2.60567,2.60622,2.60318,2.605,11750000.0
2008-10-13 22:07:00,2.60523,2.60741,2.60165,2.60458,8500000.0
2008-10-13 22:08:00,2.60581,2.60598,2.60301,2.60555,12500000.0
2008-10-13 22:09:00,2.59981,2.6056,2.59756,2.60437,6000000.0
2008-10-13 22:10:00,2.60475,2.60617,2.60396,2.60617,8500000.0
2008-10-13 22:11:00,2.60464,2.60655,2.60409,2.60462,15000000.0
2008-10-13 22:12:00,2.60323,2.6058,2.60323,2.6045,6000000.0
2008-10-13 22:13:00,2.60443,2.60774,2.60407,2.6068,8000000.0
2008-10-13 22:14:00,2.60517,2.60543,2.60281,2.6029,10500000.0
2008-10-13 22:15:00,2.60488,2.60488,2.60049,2.60049,8500000.0
2008-10-13 22:16:00,2.6002,2.60338,2.59584,2.60338,5500000.0
2008-10-13 22:17:00,2.60098,2.60263,2.59415,2.59883,6630000.0
2008-10-13 22:18:00,2.60136,2.60198,2.59928,2.59928,8750000.0
2008-10-13 22:19:00,2.60195,2.60331,2.60017,2.60331,8000000.0
2008-10-13 22:20:00,2.60306,2.60306,2.59606,2.60256,11630000.0
2008-10-13 22:21:00,2.60366,2.60427,2.59875,2.60218,13000000.0
2008-10-13 22:22:00,2.59916,2.60533,2.59916,2.60533,9000000.0
2008-10-13 22:23:00,2.60066,2.60511,2.60066,2.60511,8880000.0
2008-10-13 22:24:00,2.60039,2.60473,2.59955,2.60439,7500000.0
2008-10-13 22:25:00,2.599,2.60188,2.59568,2.59767,6500000.0
2008-10-13 22:26:00,2.59744,2.60077,2.59683,2.60077,6130000.0
2008-10-13 22:27:00,2.60192,2.60192,2.59698,2.60063,7500000.0
2008-10-13 22:28:00,2.59949,2.60214,2.59723,2.59887,8000000.0
2008-10-13 22:29:00,2.60247,2.60293,2.59798,2.60097,5500000.0
2008-10-13 22:30:00,2.60295,2.60593,2.60133,2.60459,8000000.0
2008-10-13 22:31:00,2.60728,2.60841,2.607,2.60816,7130000.0
2008-10-13 22:32:00,2.60531,2.60788,2.60531,2.60708,12250000.0
2008-10-13 22:33:00,2.60163,2.60557,2.59947,2.60157,10750000.0
2008-10-13 22:34:00,2.59886,2.60176,2.5971,2.59996,7000000.0
2008-10-13 22:35:00,2.60009,2.60232,2.59637,2.60109,6750000.0
2008-10-13 22:36:00,2.6027,2.6042,2.59845,2.6042,5750000.0
2008-10-13 22:37:00,2.6014,2.6046,2.6014,2.60384,9880000.0
2008-10-13 22:38:00,2.60471,2.60596,2.60019,2.60476,18500000.0
2008-10-13 22:39:00,2.60129,2.60513,2.60105,2.60477,11500000.0
2008-10-13 22:40:00,2.60487,2.60495,2.60141,2.60299,7750000.0
2008-10-13 22:41:00,2.60476,2.60494,2.59926,2.60306,8000000.0
2008-10-13 22:42:00,2.60462,2.60462,2.60055,2.60097,6500000.0
2008-10-13 22:43:00,2.60233,2.6038,2.6006,2.60165,11250000.0
2008-10-13 22:44:00,2.60344,2.60364,2.59925,2.60293,6500000.0
2008-10-13 22:45:00,2.60185,2.60337,2.59852,2.59881,7500000.0
2008-10-13 22:46:00,2.59693,2.60245,2.59693,2.60047,7000000.0
2008-10-13 22:47:00,2.60308,2.60308,2.59851,2.59995,13380000.0
2008-10-13 22:48:00,2.60053,2.60216,2.60027,2.60197,8250000.0
2008-10-13 22:49:00,2.60025,2.60177,2.59894,2.59956,9500000.0
2008-10-13 22:50:00,2.60135,2.60163,2.5975,2.60146,13130000.0
2008-10-13 22:51:00,2.60055,2.6013,2.597,2.59786,6630000.0
2008-10-13 22:52:00,2.59992,2.60077,2.59876,2.59876,8750000.0
2008-10-13 22:53:00,2.60112,2.60112,2.59509,2.5968,16000000.0
2008-10-13 22:54:00,2.59739,2.60052,2.59374,2.60052,15880000.0
2008-10-13 22:55:00,2.59642,2.60046,2.59572,2.59939,19880000.0
2008-10-13 22:56:00,2.59811,2.59908,2.59811,2.59893,5250000.0
2008-10-13 22:57:00,2.5985,2.59918,2.59729,2.59918,8000000.0
2008-10-13 22:58:00,2.59719,2.59875,2.59673,2.59875,6250000.0
2008-10-13 22:59:00,2.59465,2.59776,2.59303,2.59776,9500000.0
2008-10-13 23:00:00,2.59923,2.59923,2.59357,2.59591,12500000.0
2008-10-13 23:01:00,2.59041,2.59515,2.59022,2.59353,13750000.0
2008-10-13 23:02:00,2.59481,2.59658,2.5922,2.59491,8500000.0
2008-10-13 23:03:00,2.59632,2.59691,2.59415,2.59619,7500000.0
2008-10-13 23:04:00,2.59352,2.5991,2.59352,2.59762,6630000.0
2008-10-13 23:05:00,2.59857,2.60007,2.59674,2.5974,7500000.0
2008-10-13 23:06:00,2.59889,2.60091,2.59649,2.60091,7130000.0
2008-10-13 23:07:00,2.5972,2.60176,2.59377,2.60176,5750000.0
2008-10-13 23:08:00,2.59556,2.60119,2.59556,2.60119,6500000.0
2008-10-13 23:09:00,2.59885,2.60036,2.59323,2.59927,7000000.0
2008-10-13 23:10:00,2.59949,2.60049,2.5964,2.59823,9000000.0
2008-10-13 23:11:00,2.6,2.6,2.59245,2.59536,7250000.0
2008-10-13 23:12:00,2.5926,2.5986,2.5926,2.59581,8000000.0
2008-10-13 23:13:00,2.59614,2.59981,2.59614,2.59949,9000000.0
2008-10-13 23:14:00,2.59637,2.59883,2.59439,2.59883,7500000.0
2008-10-13 23:15:00,2.59883,2.59883,2.5967,2.59807,8500000.0
2008-10-13 23:16:00,2.59656,2.59995,2.59656,2.59957,8750000.0
2008-10-13 23:17:00,2.5958,2.59909,2.59385,2.59909,8130000.0
2008-10-13 23:18:00,2.59668,2.59982,2.59498,2.59982,12510000.0
2008-10-13 23:19:00,2.59787,2.59902,2.59543,2.59728,9250000.0
2008-10-13 23:20:00,2.59733,2.60089,2.59251,2.59691,7500000.0
2008-10-13 23:21:00,2.59794,2.59794,2.59473,2.59606,6380000.0
2008-10-13 23:22:00,2.59454,2.59585,2.59376,2.59457,7500000.0
2008-10-13 23:23:00,2.59272,2.59598,2.59085,2.5953,13500000.0
2008-10-13 23:24:00,2.59434,2.59637,2.59204,2.59587,7250000.0
2008-10-13 23:25:00,2.59187,2.59615,2.5893,2.59547,12000000.0
2008-10-13 23:26:00,2.59422,2.59542,2.58955,2.59407,10000000.0
2008-10-13 23:27:00,2.59228,2.59445,2.59196,2.59264,5250000.0
2008-10-13 23:28:00,2.58763,2.59342,2.58763,2.59276,9750000.0
2008-10-13 23:29:00,2.59369,2.59369,2.58836,2.59107,7750000.0
2008-10-13 23:30:00,2.59226,2.59333,2.59218,2.59218,8750000.0
2008-10-13 23:31:00,2.5921,2.59453,2.59034,2.59332,9750000.0
2008-10-13 23:32:00,2.5917,2.59265,2.59066,2.59178,7880000.0
2008-10-13 23:33:00,2.58965,2.59265,2.58965,2.59071,7880000.0
2008-10-13 23:34:00,2.59098,2.59374,2.58971,2.59198,6630000.0
2008-10-13 23:35:00,2.5926,2.59429,2.59101,2.5929,8130000.0
2008-10-13 23:36:00,2.59263,2.59412,2.59039,2.5941,11510000.0
2008-10-13 23:37:00,2.59865,2.59876,2.59386,2.59873,8130000.0
2008-10-13 23:38:00,2.59576,2.59901,2.59559,2.59894,8250000.0
2008-10-13 23:39:00,2.59852,2.59852,2.59463,2.59665,5500000.0
2008-10-13 23:40:00,2.59623,2.59853,2.59311,2.59595,13750000.0
2008-10-13 23:41:00,2.59876,2.59878,2.59247,2.59614,15500000.0
2008-10-13 23:42:00,2.59629,2.59842,2.59629,2.59842,6250000.0
2008-10-13 23:43:00,2.59595,2.59895,2.59517,2.59616,11250000.0
2008-10-13 23:44:00,2.59553,2.59789,2.59488,2.59656,7250000.0
2008-10-13 23:45:00,2.59621,2.59755,2.59409,2.59755,8000000.0
2008-10-13 23:46:00,2.59563,2.59868,2.59298,2.59562,18630000.0
2008-10-13 23:47:00,2.59552,2.5979,2.59483,2.59505,6760000.0
2008-10-13 23:48:00,2.59756,2.59756,2.59253,2.59253,12500000.0
2008-10-13 23:49:00,2.59548,2.59868,2.59274,2.59343,9250000.0
2008-10-13 23:50:00,2.59879,2.59934,2.59685,2.59837,9000000.0
2008-10-13 23:51:00,2.59692,2.60051,2.59457,2.59907,10380000.0
2008-10-13 23:52:00,2.59964,2.59989,2.59691,2.59842,5750000.0
2008-10-13 23:53:00,2.59757,2.5985,2.59672,2.5985,9000000.0
2008-10-13 23:54:00,2.59817,2.59817,2.5972,2.59733,10000000.0
2008-10-13 23:55:00,2.59655,2.5988,2.59655,2.5988,9500000.0
2008-10-13 23:56:00,2.59338,2.59522,2.59173,2.59333,9500000.0
2008-10-13 23:57:00,2.59645,2.59833,2.59501,2.59501,6250000.0
2008-10-13 23:58:00,2.59531,2.59531,2.59347,2.59512,8000000.0
2008-10-13 23:59:00,2.59667,2.59835,2.59593,2.59757,11500000.0
2008-10-14 00:00:00,2.59687,2.59732,2.59312,2.59669,11500000.0
2008-10-14 00:01:00,2.5956,2.59869,2.59294,2.59869,5880000.0
2008-10-14 00:02:00,2.59576,2.598,2.59529,2.59529,9250000.0
2008-10-14 00:03:00,2.597,2.59831,2.59473,2.59663,7880000.0
2008-10-14 00:04:00,2.59851,2.599,2.59358,2.599,12250000.0
2008-10-14 00:05:00,2.5987,2.59873,2.59463,2.59873,10750000.0
2008-10-14 00:07:00,2.59382,2.59895,2.59382,2.59846,8750000.0
2008-10-14 00:08:00,2.60056,2.60153,2.59761,2.59833,10250000.0
2008-10-14 00:09:00,2.59652,2.59848,2.59545,2.59545,6630000.0
2008-10-14 00:10:00,2.5993,2.5993,2.59771,2.5985,6750000.0
2008-10-14 00:11:00,2.5978,2.59918,2.59549,2.59918,8630000.0
2008-10-14 00:12:00,2.59758,2.59919,2.59554,2.59783,7250000.0
2008-10-14 00:13:00,2.59835,2.59954,2.59707,2.59714,7750000.0
2008-10-14 00:14:00,2.59819,2.59819,2.59537,2.59696,6500000.0
2008-10-14 00:15:00,2.5969,2.60511,2.59393,2.60377,8130000.0
2008-10-14 00:17:00,2.60883,2.60883,2.59692,2.59771,6880000.0
2008-10-14 00:18:00,2.60052,2.6047,2.59959,2.60386,6000000.0
2008-10-14 00:19:00,2.60768,2.60768,2.59798,2.60117,8500000.0
2008-10-14 00:20:00,2.59959,2.60327,2.59719,2.60269,12750000.0
2008-10-14 00:21:00,2.59884,2.59905,2.59778,2.59788,5250000.0
2008-10-14 00:22:00,2.59674,2.59834,2.59663,2.59815,10130000.0
2008-10-14 00:23:00,2.59839,2.59875,2.59539,2.59851,7750000.0
2008-10-14 00:24:00,2.59828,2.59867,2.59645,2.59801,7750000.0
2008-10-14 00:25:00,2.59738,2.59846,2.59075,2.59393,7500000.0
2008-10-14 00:26:00,2.5975,2.5977,2.59235,2.59235,13380000.0
2008-10-14 00:27:00,2.59773,2.59773,2.59589,2.5971,10010000.0
2008-10-14 00:28:00,2.59682,2.59758,2.593,2.59677,7880000.0
2008-10-14 00:29:00,2.59632,2.59822,2.59422,2.59796,8500000.0
2008-10-14 00:30:00,2.59435,2.59789,2.59435,2.59743,7750000.0
2008-10-14 00:31:00,2.59628,2.5973,2.59324,2.59497,7880000.0
2008-10-14 00:32:00,2.59729,2.59896,2.59313,2.59842,9000000.0
2008-10-14 00:33:00,2.59835,2.59859,2.59693,2.59696,6250000.0
2008-10-14 00:34:00,2.59742,2.59846,2.59529,2.59774,8630000.0
2008-10-14 00:35:00,2.59404,2.59752,2.59128,2.59606,14630000.0
2008-10-14 00:37:00,2.59221,2.59852,2.59221,2.5979,7500000.0
2008-10-14 00:38:00,2.59565,2.59693,2.5918,2.59682,8880000.0
2008-10-14 00:39:00,2.59644,2.59702,2.59305,2.59546,5630000.0
2008-10-14 00:40:00,2.59575,2.5968,2.59486,2.5968,5500000.0
2008-10-14 00:41:00,2.59641,2.59641,2.59359,2.5948,5500000.0
2008-10-14 00:42:00,2.59535,2.59725,2.59259,2.59642,5630000.0
2008-10-14 00:43:00,2.59422,2.59715,2.5925,2.5947,9000000.0
2008-10-14 00:44:00,2.59373,2.59632,2.59161,2.59316,8500000.0
2008-10-14 00:45:00,2.59477,2.59577,2.5939,2.59577,15130000.0
2008-10-14 00:46:00,2.59269,2.59529,2.5912,2.59529,10500000.0
2008-10-14 00:47:00,2.59467,2.59467,2.58937,2.59019,13630000.0
2008-10-14 00:48:00,2.59189,2.5963,2.59165,2.59564,10500000.0
2008-10-14 00:49:00,2.595,2.59579,2.59306,2.59306,8250000.0
2008-10-14 00:50:00,2.59557,2.59594,2.59436,2.59436,5500000.0
2008-10-14 00:51:00,2.59584,2.596,2.59537,2.5956,14260000.0
2008-10-14 00:52:00,2.59499,2.59571,2.59255,2.59424,6000000.0
2008-10-14 00:53:00,2.59363,2.5961,2.59215,2.59347,10250000.0
2008-10-14 00:54:00,2.59351,2.59577,2.59272,2.59528,12750000.0
2008-10-14 00:55:00,2.5941,2.59598,2.5941,2.59527,6750000.0
2008-10-14 00:56:00,2.59516,2.59516,2.59263,2.59269,8130000.0
2008-10-14 00:57:00,2.59508,2.59539,2.59314,2.59539,10250000.0
2008-10-14 00:58:00,2.59463,2.59557,2.59134,2.59363,13630000.0
2008-10-14 00:59:00,2.59574,2.5969,2.59125,2.59556,13250000.0
2008-10-14 01:00:00,2.59474,2.59564,2.59127,2.59564,12380000.0
2008-10-14 01:01:00,2.59382,2.59563,2.59147,2.59496,16250000.0
2008-10-14 01:02:00,2.59369,2.59563,2.59307,2.5938,13630000.0
2008-10-14 01:03:00,2.59316,2.59544,2.59316,2.59372,12380000.0
2008-10-14 01:04:00,2.59538,2.59626,2.59458,2.59458,5260000.0
2008-10-14 01:05:00,2.59352,2.59559,2.59205,2.59475,5750000.0
2008-10-14 01:06:00,2.59536,2.59597,2.59468,2.5953,5250000.0
2008-10-14 01:07:00,2.59589,2.59712,2.59443,2.59452,10750000.0
2008-10-14 01:08:00,2.59569,2.59579,2.59405,2.59579,8250000.0
2008-10-14 01:09:00,2.59454,2.596,2.59142,2.59561,7750000.0
2008-10-14 01:10:00,2.59555,2.596,2.59512,2.596,5630000.0
2008-10-14 01:11:00,2.59544,2.59584,2.59112,2.59475,13260000.0
2008-10-14 01:12:00,2.59365,2.59599,2.59365,2.5951,9380000.0
2008-10-14 01:13:00,2.59519,2.59628,2.59147,2.59147,6500000.0
2008-10-14 01:14:00,2.59649,2.59649,2.59092,2.59562,6000000.0
2008-10-14 01:15:00,2.59575,2.59628,2.59492,2.59565,11130000.0
2008-10-14 01:16:00,2.59519,2.59641,2.59386,2.59494,10880000.0
2008-10-14 01:17:00,2.59578,2.59675,2.59287,2.59442,12250000.0
2008-10-14 01:18:00,2.59582,2.59783,2.59305,2.59381,9000000.0
2008-10-14 01:19:00,2.59436,2.59693,2.59436,2.5965,9250000.0
2008-10-14 01:20:00,2.5964,2.59884,2.59444,2.59564,6000000.0
2008-10-14 01:21:00,2.59442,2.59842,2.59387,2.59387,8130000.0
2008-10-14 01:22:00,2.60164,2.60164,2.59202,2.59481,10500000.0
2008-10-14 01:23:00,2.5963,2.60046,2.59432,2.59681,11880000.0
2008-10-14 01:24:00,2.59316,2.59765,2.59316,2.59316,5250000.0
2008-10-14 01:25:00,2.5953,2.59719,2.59216,2.59549,11750000.0
2008-10-14 01:26:00,2.59024,2.59634,2.59024,2.59205,17250000.0
2008-10-14 01:27:00,2.59431,2.59737,2.59429,2.59612,13000000.0
2008-10-14 01:28:00,2.59579,2.59579,2.5921,2.59494,10130000.0
2008-10-14 01:29:00,2.59553,2.59576,2.5921,2.59332,7130000.0
2008-10-14 01:30:00,2.59525,2.59525,2.59066,2.59066,8380000.0
2008-10-14 01:31:00,2.59399,2.59531,2.59195,2.59512,7000000.0
2008-10-14 01:32:00,2.59444,2.59518,2.59091,2.5946,10750000.0
2008-10-14 01:33:00,2.59524,2.59552,2.59118,2.59421,5880000.0
2008-10-14 01:34:00,2.59086,2.5946,2.59086,2.5928,9010000.0
2008-10-14 01:35:00,2.5944,2.59599,2.59146,2.59569,10500000.0
2008-10-14 01:36:00,2.59491,2.59635,2.59452,2.59527,9750000.0
2008-10-14 01:37:00,2.59406,2.59652,2.59344,2.59652,6750000.0
2008-10-14 01:38:00,2.5953,2.59613,2.59431,2.59542,11380000.0
2008-10-14 01:39:00,2.59404,2.59524,2.59043,2.59415,6380000.0
2008-10-14 01:40:00,2.59405,2.59461,2.59148,2.59148,12250000.0
2008-10-14 01:41:00,2.59225,2.59635,2.59106,2.59635,10630000.0
2008-10-14 01:42:00,2.59429,2.59529,2.58932,2.59135,10500000.0
2008-10-14 01:43:00,2.59405,2.59507,2.5894,2.59466,9010000.0
2008-10-14 01:44:00,2.59282,2.5951,2.58855,2.59438,18000000.0
2008-10-14 01:45:00,2.5928,2.59463,2.58828,2.59284,15020000.0
2008-10-14 01:46:00,2.59162,2.59515,2.58914,2.59129,10880000.0
2008-10-14 01:47:00,2.59335,2.59505,2.59247,2.59316,8880000.0
2008-10-14 01:48:00,2.59157,2.59532,2.59089,2.59497,9750000.0
2008-10-14 01:49:00,2.59564,2.59564,2.59115,2.59511,9250000.0
2008-10-14 01:50:00,2.59365,2.59468,2.59137,2.59468,10130000.0
2008-10-14 01:51:00,2.59442,2.59531,2.59259,2.59531,5750000.0
2008-10-14 01:52:00,2.59496,2.59533,2.59073,2.59421,9500000.0
2008-10-14 01:53:00,2.58906,2.59392,2.58884,2.58884,6750000.0
2008-10-14 01:54:00,2.59438,2.59445,2.5902,2.59445,6250000.0
2008-10-14 01:55:00,2.59267,2.59569,2.59073,2.59569,16250000.0
2008-10-14 01:56:00,2.5911,2.59461,2.58934,2.59408,10500000.0
2008-10-14 01:57:00,2.59494,2.59494,2.58969,2.59273,14380000.0
2008-10-14 01:58:00,2.59205,2.59376,2.58978,2.59209,7380000.0
2008-10-14 02:01:00,2.59223,2.59358,2.59204,2.59341,5130000.0
2008-10-14 02:02:00,2.59387,2.59465,2.59332,2.59419,11000000.0
2008-10-14 02:03:00,2.59168,2.59523,2.5913,2.59468,5500000.0
2008-10-14 02:04:00,2.59117,2.59509,2.59117,2.59272,9750000.0
2008-10-14 02:05:00,2.59164,2.59448,2.59045,2.59366,12250000.0
2008-10-14 02:06:00,2.59027,2.59391,2.59027,2.59348,7000000.0
2008-10-14 02:07:00,2.59358,2.59418,2.59126,2.59248,7500000.0
2008-10-14 02:08:00,2.59342,2.59439,2.59177,2.59362,6380000.0
2008-10-14 02:09:00,2.59589,2.59762,2.59348,2.59498,16250000.0
2008-10-14 02:10:00,2.59695,2.59725,2.59319,2.59601,7000000.0
2008-10-14 02:11:00,2.59476,2.59796,2.59344,2.59685,13130000.0
2008-10-14 02:12:00,2.59704,2.59704,2.59362,2.59654,11250000.0
2008-10-14 02:13:00,2.59431,2.59561,2.59225,2.59338,13750000.0
2008-10-14 02:14:00,2.59067,2.5954,2.59067,2.59326,8500000.0
2008-10-14 02:15:00,2.59472,2.59472,2.59056,2.59056,5250000.0
2008-10-14 02:16:00,2.58952,2.5922,2.58726,2.58971,5250000.0
2008-10-14 02:17:00,2.58873,2.59163,2.58873,2.59163,8130000.0
2008-10-14 02:18:00,2.59064,2.5933,2.58963,2.58963,10750000.0
2008-10-14 02:19:00,2.58972,2.59095,2.5891,2.59095,6000000.0
2008-10-14 02:20:00,2.59047,2.59166,2.5856,2.59155,6750000.0
2008-10-14 02:21:00,2.58915,2.59247,2.58891,2.59247,5750000.0
2008-10-14 02:22:00,2.59114,2.59147,2.58295,2.58856,12250000.0
2008-10-14 02:23:00,2.58648,2.59015,2.58507,2.58805,7750000.0
2008-10-14 02:24:00,2.58915,2.59136,2.58741,2.58741,5750000.0
2008-10-14 02:25:00,2.5912,2.5912,2.58172,2.58869,6750000.0
2008-10-14 02:26:00,2.58761,2.58761,2.57975,2.58225,7130000.0
2008-10-14 02:27:00,2.57939,2.5832,2.57939,2.58153,8750000.0
2008-10-14 02:28:00,2.58199,2.58322,2.57887,2.58011,13630000.0
2008-10-14 02:29:00,2.58018,2.58333,2.57886,2.57974,9010000.0
2008-10-14 02:30:00,2.58152,2.58379,2.58085,2.58159,9500000.0
2008-10-14 02:31:00,2.58141,2.58233,2.58022,2.58207,6250000.0
2008-10-14 02:32:00,2.57833,2.58173,2.57827,2.57858,7750000.0
2008-10-14 02:33:00,2.58219,2.58219,2.57724,2.58008,5630000.0
2008-10-14 02:34:00,2.57866,2.58166,2.57553,2.58095,10630000.0
2008-10-14 02:35:00,2.57819,2.58187,2.57724,2.57724,7500000.0
2008-10-14 02:36:00,2.57946,2.58208,2.57654,2.58111,10500000.0
2008-10-14 02:37:00,2.57618,2.58157,2.57585,2.57706,16250000.0
2008-10-14 02:38:00,2.57957,2.5817,2.57875,2.581,12000000.0
2008-10-14 02:39:00,2.58217,2.58286,2.57901,2.58193,11750000.0
2008-10-14 02:40:00,2.58053,2.58279,2.58053,2.58257,7760000.0
2008-10-14 02:41:00,2.5826,2.58277,2.5776,2.5776,7250000.0
2008-10-14 02:42:00,2.5832,2.58515,2.57984,2.58515,7000000.0
2008-10-14 02:43:00,2.58514,2.58514,2.58072,2.58346,10380000.0
2008-10-14 02:44:00,2.58183,2.5853,2.57933,2.5853,6000000.0
2008-10-14 02:45:00,2.58061,2.58371,2.58012,2.58219,6500000.0
2008-10-14 02:46:00,2.58414,2.58414,2.57941,2.58326,11130000.0
2008-10-14 02:47:00,2.58456,2.58456,2.57798,2.57798,7250000.0
2008-10-14 02:48:00,2.57927,2.57927,2.5774,2.57811,5250000.0
2008-10-14 02:49:00,2.57881,2.57957,2.57802,2.57882,7500000.0
2008-10-14 02:50:00,2.57834,2.57971,2.57372,2.57738,5500000.0
2008-10-14 02:51:00,2.57899,2.57919,2.57646,2.57775,8130000.0
2008-10-14 02:52:00,2.57912,2.58153,2.57508,2.58153,14750000.0
2008-10-14 02:53:00,2.58,2.58368,2.57796,2.57863,9000000.0
2008-10-14 02:54:00,2.58326,2.58408,2.57809,2.58346,11250000.0
2008-10-14 02:55:00,2.58281,2.58442,2.57724,2.58378,17250000.0
2008-10-14 02:56:00,2.58402,2.58631,2.58052,2.58473,11250000.0
2008-10-14 02:57:00,2.58205,2.58327,2.57983,2.58004,8880000.0
2008-10-14 02:58:00,2.58238,2.58442,2.58108,2.58442,11250000.0
2008-10-14 02:59:00,2.58044,2.58451,2.58044,2.58416,9630000.0
2008-10-14 03:00:00,2.58604,2.5869,2.58355,2.5869,9000000.0
2008-10-14 03:01:00,2.58561,2.58665,2.58332,2.58579,13250000.0
2008-10-14 03:02:00,2.58342,2.58569,2.5831,2.58545,8250000.0
2008-10-14 03:03:00,2.5859,2.58709,2.58239,2.58637,14000000.0
2008-10-14 03:04:00,2.58325,2.58727,2.58325,2.58507,6750000.0
2008-10-14 03:05:00,2.58862,2.59082,2.5878,2.59082,6250000.0
2008-10-14 03:06:00,2.59065,2.59383,2.58917,2.59167,13500000.0
2008-10-14 03:07:00,2.5892,2.59221,2.58767,2.59051,7500000.0
2008-10-14 03:08:00,2.5903,2.59085,2.5871,2.59057,12880000.0
2008-10-14 03:09:00,2.58914,2.58964,2.5856,2.58785,5750000.0
2008-10-14 03:10:00,2.58839,2.58843,2.58571,2.5873,10510000.0
2008-10-14 03:11:00,2.58821,2.59111,2.58591,2.58769,10000000.0
2008-10-14 03:12:00,2.58366,2.5923,2.58366,2.58452,16380000.0
2008-10-14 03:13:00,2.58612,2.58783,2.58561,2.58681,11380000.0
2008-10-14 03:14:00,2.58741,2.58778,2.58391,2.58586,10250000.0
2008-10-14 03:15:00,2.58523,2.58609,2.58407,2.58556,6250000.0
2008-10-14 03:16:00,2.58519,2.58582,2.58171,2.58171,10500000.0
2008-10-14 03:17:00,2.58645,2.58645,2.58135,2.58509,7380000.0
2008-10-14 03:18:00,2.58556,2.58622,2.58125,2.58622,10250000.0
2008-10-14 03:19:00,2.58526,2.58529,2.5808,2.58529,7500000.0
2008-10-14 03:20:00,2.58094,2.58517,2.58094,2.58334,6500000.0
2008-10-14 03:21:00,2.58503,2.58615,2.58213,2.58455,14000000.0
2008-10-14 03:22:00,2.58553,2.58624,2.58436,2.58569,7500000.0
2008-10-14 03:23:00,2.58569,2.58854,2.58505,2.58854,6000000.0
2008-10-14 03:24:00,2.58944,2.58944,2.5882,2.58914,7630000.0
2008-10-14 03:25:00,2.58777,2.58867,2.58432,2.58832,7000000.0
2008-10-14 03:26:00,2.5875,2.5878,2.58566,2.58566,10630000.0
2008-10-14 03:27:00,2.58611,2.58673,2.58246,2.58537,12250000.0
2008-10-14 03:28:00,2.58476,2.58558,2.58004,2.5811,9500000.0
2008-10-14 03:29:00,2.58537,2.58567,2.57956,2.58505,10500000.0
2008-10-14 03:30:00,2.58468,2.58584,2.57963,2.58515,15500000.0
2008-10-14 03:31:00,2.58489,2.58497,2.57958,2.58376,10880000.0
2008-10-14 03:32:00,2.5824,2.584,2.57946,2.57987,13380000.0
2008-10-14 03:33:00,2.58382,2.58382,2.58234,2.58271,10250000.0
2008-10-14 03:34:00,2.57836,2.58236,2.57836,2.58176,7000000.0
2008-10-14 03:35:00,2.58126,2.58165,2.57995,2.58134,13380000.0
2008-10-14 03:36:00,2.5787,2.58144,2.57778,2.5811,9630000.0
2008-10-14 03:37:00,2.57994,2.58049,2.57925,2.57958,7750000.0
2008-10-14 03:38:00,2.5795,2.58135,2.57702,2.58135,9500000.0
2008-10-14 03:39:00,2.57875,2.5828,2.57875,2.57995,7500000.0
2008-10-14 03:40:00,2.58154,2.58193,2.57918,2.58174,7750000.0
2008-10-14 03:41:00,2.58064,2.58367,2.57877,2.58285,16250000.0
2008-10-14 03:42:00,2.58036,2.5833,2.57909,2.58297,6250000.0
2008-10-14 03:43:00,2.58203,2.58254,2.57844,2.58177,15750000.0
2008-10-14 03:44:00,2.58228,2.58251,2.57804,2.58074,5500000.0
2008-10-14 03:45:00,2.58162,2.58162,2.5798,2.5798,3750000.0
2008-10-14 03:46:00,2.58067,2.58067,2.57581,2.57847,6500000.0
2008-10-14 03:47:00,2.57981,2.57995,2.57741,2.57969,11630000.0
2008-10-14 03:48:00,2.5789,2.57944,2.57483,2.57821,14500000.0
2008-10-14 03:49:00,2.57892,2.57904,2.57469,2.57746,7630000.0
2008-10-14 03:50:00,2.57782,2.57898,2.57724,2.57838,5630000.0
2008-10-14 03:51:00,2.57913,2.57962,2.57621,2.57962,13630000.0
2008-10-14 03:52:00,2.57892,2.5795,2.57459,2.57544,9000000.0
2008-10-14 03:53:00,2.57892,2.57933,2.57357,2.57853,8500000.0
2008-10-14 03:54:00,2.57921,2.58003,2.57317,2.57834,16750000.0
2008-10-14 03:55:00,2.57882,2.57973,2.57308,2.57951,13880000.0
2008-10-14 03:56:00,2.5786,2.57961,2.57611,2.57633,9000000.0
2008-10-14 03:57:00,2.5794,2.57943,2.57829,2.57829,9500000.0
2008-10-14 03:58:00,2.57613,2.57957,2.57613,2.57804,9260000.0
2008-10-14 03:59:00,2.57746,2.57898,2.57599,2.57821,10750000.0
2008-10-14 04:00:00,2.57636,2.57967,2.57582,2.57737,11000000.0
2008-10-14 04:01:00,2.58004,2.58004,2.57893,2.57958,7000000.0
2008-10-14 04:02:00,2.57992,2.58066,2.57604,2.57953,11500000.0
2008-10-14 04:03:00,2.5773,2.58101,2.5773,2.57762,7380000.0
2008-10-14 04:04:00,2.57835,2.57931,2.57517,2.57931,6500000.0
2008-10-14 04:05:00,2.57726,2.58059,2.57656,2.5803,14250000.0
2008-10-14 04:06:00,2.57738,2.57975,2.57541,2.57931,6500000.0
2008-10-14 04:07:00,2.57942,2.57991,2.57554,2.57892,12880000.0
2008-10-14 04:08:00,2.57916,2.57962,2.57611,2.57874,8000000.0
2008-10-14 04:09:00,2.57813,2.57929,2.57628,2.57929,6250000.0
2008-10-14 04:10:00,2.57939,2.57958,2.57795,2.57795,7000000.0
2008-10-14 04:11:00,2.5798,2.5798,2.57756,2.57756,5500000.0
2008-10-14 04:12:00,2.57744,2.57956,2.57744,2.57956,3750000.0
2008-10-14 04:13:00,2.57945,2.57957,2.577,2.577,5630000.0
2008-10-14 04:14:00,2.57769,2.57954,2.57579,2.57718,7000000.0
2008-10-14 04:15:00,2.57935,2.57965,2.57909,2.57948,7250000.0
2008-10-14 04:16:00,2.5793,2.57961,2.57781,2.57961,6000000.0
2008-10-14 04:17:00,2.57993,2.58064,2.57958,2.58044,11000000.0
2008-10-14 04:18:00,2.57893,2.58006,2.57572,2.57983,9750000.0
2008-10-14 04:19:00,2.57787,2.58074,2.57787,2.58032,9000000.0
2008-10-14 04:20:00,2.5796,2.58058,2.57693,2.58038,6250000.0
2008-10-14 04:21:00,2.58031,2.58136,2.57963,2.58024,8500000.0
2008-10-14 04:22:00,2.57755,2.58166,2.57755,2.57775,8500000.0
2008-10-14 04:23:00,2.57931,2.58068,2.57575,2.58033,6500000.0
2008-10-14 04:24:00,2.57881,2.57881,2.57847,2.57847,2250000.0
2008-10-14 04:25:00,2.57847,2.57955,2.57463,2.57694,8750000.0
2008-10-14 04:26:00,2.57857,2.57885,2.5737,2.57747,10630000.0
2008-10-14 04:27:00,2.57598,2.5787,2.57598,2.57831,7880000.0
2008-10-14 04:28:00,2.57875,2.57875,2.57675,2.57779,6500000.0
2008-10-14 04:29:00,2.57817,2.57966,2.57415,2.57658,9250000.0
2008-10-14 04:30:00,2.57952,2.57952,2.57713,2.57736,6500000.0
2008-10-14 04:31:00,2.57628,2.5776,2.57309,2.57672,8750000.0
2008-10-14 04:32:00,2.57624,2.57803,2.57577,2.57803,5630000.0
2008-10-14 04:33:00,2.57631,2.57965,2.57631,2.57855,7750000.0
2008-10-14 04:34:00,2.57816,2.58111,2.57747,2.57988,10250000.0
2008-10-14 04:35:00,2.57683,2.58183,2.57683,2.58048,7750000.0
2008-10-14 04:36:00,2.58123,2.58227,2.57676,2.58227,10750000.0
2008-10-14 04:37:00,2.58239,2.58239,2.57668,2.58215,10500000.0
2008-10-14 04:38:00,2.58147,2.58369,2.58147,2.58149,6000000.0
2008-10-14 04:39:00,2.58409,2.58411,2.58088,2.58321,9000000.0
2008-10-14 04:40:00,2.58261,2.58261,2.57899,2.58245,7250000.0
2008-10-14 04:41:00,2.58055,2.58187,2.5796,2.58022,6250000.0
2008-10-14 04:42:00,2.58137,2.58137,2.57914,2.58078,10000000.0
2008-10-14 04:43:00,2.581,2.581,2.57696,2.57962,8750000.0
2008-10-14 04:44:00,2.57989,2.57989,2.57497,2.57628,6380000.0
2008-10-14 04:45:00,2.57957,2.5823,2.57622,2.58077,7500000.0
2008-10-14 04:46:00,2.58127,2.58127,2.57815,2.58113,6000000.0
2008-10-14 04:47:00,2.5783,2.58162,2.5783,2.58015,13250000.0
2008-10-14 04:48:00,2.57912,2.5809,2.57794,2.58024,7510000.0
2008-10-14 04:49:00,2.58176,2.58176,2.5781,2.58135,10500000.0
2008-10-14 04:50:00,2.57973,2.58079,2.5765,2.58079,9250000.0
2008-10-14 04:51:00,2.58131,2.58137,2.57807,2.58086,7750000.0
2008-10-14 04:52:00,2.57785,2.58089,2.5764,2.58089,7000000.0
2008-10-14 04:53:00,2.57958,2.58064,2.57588,2.58005,8250000.0
2008-10-14 04:54:00,2.5796,2.5796,2.57919,2.57919,1500000.0
2008-10-14 04:55:00,2.58086,2.58086,2.57547,2.57547,11000000.0
2008-10-14 04:56:00,2.57978,2.58049,2.57517,2.57825,7250000.0
2008-10-14 04:57:00,2.57485,2.57904,2.57485,2.57843,8750000.0
2008-10-14 04:58:00,2.57791,2.57907,2.5767,2.57795,8130000.0
2008-10-14 04:59:00,2.57923,2.58128,2.5779,2.57896,9250000.0
2008-10-14 05:00:00,2.57951,2.58038,2.57837,2.58038,8750000.0
2008-10-14 05:01:00,2.57792,2.58089,2.57525,2.58089,6380000.0
2008-10-14 05:02:00,2.58081,2.58134,2.57979,2.57979,6000000.0
2008-10-14 05:03:00,2.58008,2.58125,2.57637,2.58015,10000000.0
2008-10-14 05:04:00,2.57868,2.58143,2.57868,2.57989,10750000.0
2008-10-14 05:05:00,2.5808,2.58193,2.57952,2.5817,8500000.0
2008-10-14 05:06:00,2.57939,2.58166,2.57837,2.58135,6000000.0
2008-10-14 05:07:00,2.58038,2.58104,2.57745,2.57798,8250000.0
2008-10-14 05:08:00,2.58085,2.5813,2.57678,2.57988,9130000.0
2008-10-14 05:09:00,2.58117,2.58117,2.5764,2.57921,10000000.0
2008-10-14 05:10:00,2.57582,2.58001,2.57573,2.5791,6000000.0
2008-10-14 05:11:00,2.57966,2.58048,2.57693,2.58048,6000000.0
2008-10-14 05:12:00,2.57991,2.58073,2.57614,2.58,8880000.0
2008-10-14 05:13:00,2.57931,2.58,2.57481,2.57874,5750000.0
2008-10-14 05:14:00,2.57836,2.57973,2.57836,2.57859,9750000.0
2008-10-14 05:15:00,2.57804,2.58,2.57804,2.57952,6130000.0
2008-10-14 05:16:00,2.57966,2.57966,2.57298,2.57298,11250000.0
2008-10-14 05:17:00,2.57493,2.57993,2.57493,2.57993,5630000.0
2008-10-14 05:18:00,2.57993,2.57993,2.57881,2.57961,7500000.0
2008-10-14 05:19:00,2.57872,2.57953,2.57733,2.57953,5250000.0
2008-10-14 05:20:00,2.57673,2.57988,2.57673,2.5768,9130000.0
2008-10-14 05:21:00,2.58041,2.58041,2.57596,2.57685,7750000.0
2008-10-14 05:22:00,2.58038,2.58155,2.57762,2.5812,8500000.0
2008-10-14 05:23:00,2.58213,2.58213,2.57888,2.58136,4000000.0
2008-10-14 05:24:00,2.58136,2.5821,2.57986,2.58073,7250000.0
2008-10-14 05:25:00,2.581,2.58175,2.57998,2.58017,6000000.0
2008-10-14 05:26:00,2.58173,2.58217,2.57858,2.58182,9000000.0
2008-10-14 05:27:00,2.58123,2.58264,2.58077,2.58258,10000000.0
2008-10-14 05:28:00,2.58242,2.58434,2.57914,2.5821,9250000.0
2008-10-14 05:29:00,2.5821,2.58248,2.5792,2.58129,7000000.0
2008-10-14 05:30:00,2.58212,2.58251,2.5788,2.58159,11500000.0
2008-10-14 05:31:00,2.57888,2.58108,2.5785,2.58063,10500000.0
2008-10-14 05:32:00,2.57734,2.58271,2.57734,2.58101,8750000.0
2008-10-14 05:33:00,2.58104,2.5819,2.57915,2.58185,7000000.0
2008-10-14 05:34:00,2.57992,2.58179,2.5775,2.57978,8750000.0
2008-10-14 05:35:00,2.58068,2.58104,2.57816,2.58104,7500000.0
2008-10-14 05:36:00,2.57741,2.58125,2.57735,2.57735,12000000.0
2008-10-14 05:37:00,2.58004,2.58119,2.57749,2.57985,7250000.0
2008-10-14 05:38:00,2.58041,2.58121,2.57975,2.58091,11250000.0
2008-10-14 05:39:00,2.57771,2.58139,2.57771,2.5807,11000000.0
2008-10-14 05:40:00,2.58245,2.58245,2.57958,2.57958,5880000.0
2008-10-14 05:41:00,2.58166,2.58166,2.58036,2.58112,8500000.0
2008-10-14 05:42:00,2.57966,2.58321,2.5759,2.57986,11250000.0
2008-10-14 05:43:00,2.58067,2.58128,2.57819,2.58086,8750000.0
2008-10-14 05:44:00,2.5808,2.58138,2.5795,2.58138,10380000.0
2008-10-14 05:45:00,2.57947,2.58124,2.57941,2.57966,5880000.0
2008-10-14 05:46:00,2.58102,2.58102,2.57904,2.57904,4000000.0
2008-10-14 05:47:00,2.5799,2.58036,2.57629,2.57629,7000000.0
2008-10-14 05:48:00,2.57737,2.57994,2.57623,2.57623,5130000.0
2008-10-14 05:49:00,2.5812,2.5812,2.57591,2.5795,10380000.0
2008-10-14 05:50:00,2.58027,2.58102,2.57577,2.57885,9750000.0
2008-10-14 05:51:00,2.5792,2.5803,2.57906,2.57906,8000000.0
2008-10-14 05:52:00,2.57571,2.57931,2.57571,2.57717,8250000.0
2008-10-14 05:53:00,2.57899,2.58018,2.57877,2.57986,9000000.0
2008-10-14 05:54:00,2.57548,2.57983,2.57548,2.57877,5250000.0
2008-10-14 05:55:00,2.57887,2.58025,2.57659,2.57659,6250000.0
2008-10-14 05:56:00,2.57881,2.58044,2.57545,2.5776,12750000.0
2008-10-14 05:57:00,2.57985,2.57985,2.57522,2.57729,8250000.0
2008-10-14 05:58:00,2.57954,2.57954,2.57664,2.57736,7750000.0
2008-10-14 05:59:00,2.57914,2.58056,2.57744,2.58011,8750000.0
2008-10-14 06:00:00,2.57257,2.57885,2.57257,2.57652,11000000.0
2008-10-14 06:01:00,2.58069,2.58069,2.57824,2.57884,8880000.0
2008-10-14 06:02:00,2.57769,2.5808,2.57769,2.57859,8250000.0
2008-10-14 06:03:00,2.57701,2.58049,2.57701,2.57995,7750000.0
2008-10-14 06:04:00,2.57731,2.58014,2.57731,2.57804,11130000.0
2008-10-14 06:05:00,2.57948,2.58005,2.57609,2.57798,6250000.0
2008-10-14 06:06:00,2.57687,2.58084,2.57687,2.58084,10000000.0
2008-10-14 06:07:00,2.57922,2.58038,2.5767,2.5767,7500000.0
2008-10-14 06:08:00,2.57975,2.58071,2.57875,2.57951,7000000.0
2008-10-14 06:09:00,2.5783,2.58074,2.57464,2.57833,7500000.0
2008-10-14 06:10:00,2.57678,2.57961,2.57678,2.5779,7750000.0
2008-10-14 06:11:00,2.57869,2.58067,2.57507,2.57702,11000000.0
2008-10-14 06:12:00,2.57818,2.5799,2.57702,2.57851,7500000.0
2008-10-14 06:13:00,2.5804,2.58046,2.57604,2.57883,10500000.0
2008-10-14 06:14:00,2.57881,2.5802,2.57807,2.57879,10750000.0
2008-10-14 06:15:00,2.57839,2.58016,2.5744,2.58016,6250000.0
2008-10-14 06:16:00,2.57932,2.58064,2.57747,2.58064,9750000.0
2008-10-14 06:17:00,2.58047,2.58061,2.57952,2.58061,6500000.0
2008-10-14 06:18:00,2.57682,2.58109,2.57682,2.5802,7500000.0
2008-10-14 06:19:00,2.57979,2.58073,2.57731,2.57983,5250000.0
2008-10-14 06:20:00,2.57919,2.58094,2.5776,2.57888,14500000.0
2008-10-14 06:21:00,2.5759,2.57963,2.5759,2.57685,7750000.0
2008-10-14 06:22:00,2.58022,2.58022,2.57628,2.57922,7630000.0
2008-10-14 06:23:00,2.57829,2.57896,2.57813,2.57886,6000000.0
2008-10-14 06:24:00,2.57832,2.57904,2.57423,2.57423,7880000.0
2008-10-14 06:25:00,2.57949,2.58051,2.5772,2.57989,13500000.0
2008-10-14 06:26:00,2.57964,2.58107,2.57794,2.57961,5750000.0
2008-10-14 06:27:00,2.57928,2.58114,2.57611,2.57732,8130000.0
2008-10-14 06:28:00,2.5768,2.58018,2.5764,2.5773,8880000.0
2008-10-14 06:29:00,2.58101,2.58465,2.57702,2.58215,8380000.0
2008-10-14 06:30:00,2.58162,2.5824,2.57751,2.58159,6750000.0
2008-10-14 06:31:00,2.5818,2.58406,2.57945,2.58237,6500000.0
2008-10-14 06:32:00,2.58122,2.58424,2.58111,2.58111,10630000.0
2008-10-14 06:33:00,2.58268,2.5836,2.57946,2.57946,6250000.0
2008-10-14 06:34:00,2.58289,2.58376,2.57983,2.58363,10380000.0
2008-10-14 06:35:00,2.5812,2.58375,2.5812,2.58182,11750000.0
2008-10-14 06:36:00,2.58182,2.5823,2.58156,2.58157,8630000.0
2008-10-14 06:37:00,2.57959,2.58448,2.57871,2.57871,13500000.0
2008-10-14 06:38:00,2.58171,2.58373,2.58147,2.58246,8500000.0
2008-10-14 06:39:00,2.58254,2.58349,2.5791,2.58349,6500000.0
2008-10-14 06:40:00,2.58393,2.58393,2.5808,2.58155,7500000.0
2008-10-14 06:41:00,2.58285,2.5832,2.57807,2.5832,7250000.0
2008-10-14 06:42:00,2.58287,2.58287,2.57748,2.57837,13000000.0
2008-10-14 06:43:00,2.57675,2.5817,2.57675,2.57982,6250000.0
2008-10-14 06:44:00,2.57719,2.58168,2.57719,2.58017,9250000.0
2008-10-14 06:45:00,2.57771,2.58205,2.57771,2.58163,7500000.0
2008-10-14 06:46:00,2.58073,2.58073,2.57545,2.57943,8880000.0
2008-10-14 06:47:00,2.57727,2.58084,2.57727,2.57939,7750000.0
2008-10-14 06:48:00,2.58022,2.58022,2.57706,2.57757,6000000.0
2008-10-14 06:49:00,2.57444,2.57761,2.5734,2.5734,9000000.0
2008-10-14 06:50:00,2.57529,2.57796,2.57346,2.57796,7500000.0
2008-10-14 06:51:00,2.57904,2.57984,2.57639,2.57901,15750000.0
2008-10-14 06:52:00,2.57824,2.57876,2.57534,2.57719,8000000.0
2008-10-14 06:53:00,2.57548,2.57769,2.57461,2.5757,5250000.0
2008-10-14 06:54:00,2.57839,2.57839,2.5751,2.57512,6750000.0
2008-10-14 06:55:00,2.57499,2.5765,2.57499,2.57556,6250000.0
2008-10-14 06:56:00,2.57789,2.5779,2.57659,2.57733,10500000.0
2008-10-14 06:57:00,2.57396,2.57815,2.57396,2.57446,11000000.0
2008-10-14 06:58:00,2.57553,2.57847,2.57312,2.57822,6250000.0
2008-10-14 06:59:00,2.57653,2.57854,2.57548,2.57677,11000000.0
2008-10-14 07:00:00,2.5777,2.58054,2.57583,2.57731,9500000.0
2008-10-14 07:01:00,2.57696,2.57992,2.57577,2.57619,11750000.0
2008-10-14 07:02:00,2.57753,2.57843,2.57176,2.57595,10750000.0
2008-10-14 07:03:00,2.57454,2.57713,2.57291,2.57291,5500000.0
2008-10-14 07:04:00,2.57479,2.57685,2.57079,2.57359,9500000.0
2008-10-14 07:05:00,2.57484,2.57606,2.5723,2.57529,10750000.0
2008-10-14 07:06:00,2.574,2.57546,2.5707,2.57478,6750000.0
2008-10-14 07:07:00,2.57423,2.57538,2.57067,2.57281,7750000.0
2008-10-14 07:08:00,2.57228,2.5753,2.5647,2.5647,7000000.0
2008-10-14 07:09:00,2.57168,2.57649,2.57168,2.57415,12880000.0
2008-10-14 07:10:00,2.57488,2.57634,2.57191,2.57191,8380000.0
2008-10-14 07:11:00,2.57539,2.57572,2.57233,2.57278,6750000.0
2008-10-14 07:12:00,2.57235,2.57455,2.56919,2.57329,7500000.0
2008-10-14 07:13:00,2.57301,2.57404,2.5669,2.56876,10130000.0
2008-10-14 07:14:00,2.57218,2.57321,2.57029,2.57134,6750000.0
2008-10-14 07:15:00,2.57161,2.57581,2.5684,2.57264,13380000.0
2008-10-14 07:16:00,2.56907,2.57219,2.56746,2.57008,7750000.0
2008-10-14 07:17:00,2.57069,2.5726,2.56965,2.56965,9000000.0
2008-10-14 07:18:00,2.57174,2.57391,2.56864,2.56953,17880000.0
2008-10-14 07:19:00,2.57116,2.57371,2.56643,2.57123,14250000.0
2008-10-14 07:20:00,2.57006,2.57438,2.56981,2.56981,5750000.0
2008-10-14 07:21:00,2.57049,2.57391,2.57035,2.57173,12750000.0
2008-10-14 07:22:00,2.56971,2.57345,2.56875,2.57184,13500000.0
2008-10-14 07:23:00,2.5707,2.57353,2.5707,2.57171,6880000.0
2008-10-14 07:24:00,2.5731,2.5736,2.57039,2.5736,7500000.0
2008-10-14 07:25:00,2.57055,2.57451,2.57055,2.57225,10000000.0
2008-10-14 07:26:00,2.57011,2.57422,2.5689,2.57388,10000000.0
2008-10-14 07:27:00,2.57326,2.57527,2.57166,2.57433,11500000.0
2008-10-14 07:28:00,2.57103,2.57458,2.57103,2.57449,8750000.0
2008-10-14 07:29:00,2.57467,2.57543,2.57184,2.57481,14500000.0
2008-10-14 07:30:00,2.57369,2.57548,2.57181,2.57326,11000000.0
2008-10-14 07:31:00,2.57274,2.57646,2.57274,2.57318,10000000.0
2008-10-14 07:32:00,2.57042,2.57443,2.57042,2.57443,9000000.0
2008-10-14 07:33:00,2.57011,2.5746,2.56835,2.57142,12250000.0
2008-10-14 07:34:00,2.57152,2.57394,2.56944,2.57332,13000000.0
2008-10-14 07:35:00,2.56868,2.57373,2.56868,2.57159,10630000.0
2008-10-14 07:36:00,2.56744,2.57333,2.56744,2.56861,7000000.0
2008-10-14 07:37:00,2.57203,2.57265,2.57006,2.57156,6500000.0
2008-10-14 07:38:00,2.57281,2.57398,2.57022,2.57324,14000000.0
2008-10-14 07:39:00,2.56964,2.5734,2.56959,2.57114,11500000.0
2008-10-14 07:40:00,2.57387,2.57387,2.56718,2.57228,9010000.0
2008-10-14 07:41:00,2.57012,2.57323,2.56855,2.57173,8750000.0
2008-10-14 07:42:00,2.56506,2.57128,2.56506,2.56537,7000000.0
2008-10-14 07:43:00,2.56753,2.56808,2.56518,2.56518,10500000.0
2008-10-14 07:44:00,2.56445,2.57568,2.56445,2.5702,8760000.0
2008-10-14 07:45:00,2.56921,2.5719,2.56621,2.56858,9250000.0
2008-10-14 07:46:00,2.56963,2.57091,2.56389,2.56896,6000000.0
2008-10-14 07:47:00,2.56908,2.57039,2.56609,2.57039,6750000.0
2008-10-14 07:48:00,2.56844,2.57147,2.56796,2.56802,9250000.0
2008-10-14 07:49:00,2.5685,2.57159,2.5685,2.56964,9000000.0
2008-10-14 07:50:00,2.57074,2.571,2.56605,2.56671,10750000.0
2008-10-14 07:51:00,2.56382,2.57018,2.56382,2.56885,10250000.0
2008-10-14 07:52:00,2.57157,2.57163,2.56858,2.57159,11000000.0
2008-10-14 07:53:00,2.56941,2.57149,2.56641,2.5695,10500000.0
2008-10-14 07:54:00,2.57161,2.57185,2.56839,2.56948,14000000.0
2008-10-14 07:55:00,2.57061,2.57122,2.56945,2.56978,6000000.0
2008-10-14 07:56:00,2.57034,2.5712,2.56724,2.5712,7250000.0
2008-10-14 07:57:00,2.57009,2.57108,2.5669,2.5684,8000000.0
2008-10-14 07:58:00,2.56457,2.56952,2.56457,2.5675,7750000.0
2008-10-14 07:59:00,2.5691,2.56968,2.5668,2.56714,9000000.0
2008-10-14 08:00:00,2.56916,2.56916,2.5636,2.5654,5380000.0
2008-10-14 08:01:00,2.56511,2.56794,2.5649,2.56641,8130000.0
2008-10-14 08:02:00,2.562,2.5678,2.562,2.56666,15250000.0
2008-10-14 08:03:00,2.56441,2.56616,2.56246,2.56551,11000000.0
2008-10-14 08:04:00,2.56697,2.56697,2.56424,2.56599,12630000.0
2008-10-14 08:05:00,2.56527,2.56739,2.56128,2.56669,9250000.0
2008-10-14 08:06:00,2.56536,2.56927,2.56418,2.56867,8500000.0
2008-10-14 08:07:00,2.56948,2.56948,2.56467,2.56718,7380000.0
2008-10-14 08:08:00,2.56998,2.57032,2.56447,2.56747,8250000.0
2008-10-14 08:09:00,2.56768,2.57677,2.56473,2.57677,8750000.0
2008-10-14 08:10:00,2.57624,2.57859,2.57072,2.57072,6000000.0
2008-10-14 08:11:00,2.57308,2.57611,2.5711,2.57484,6380000.0
2008-10-14 08:12:00,2.57274,2.57346,2.56932,2.56932,8000000.0
2008-10-14 08:13:00,2.57128,2.57251,2.56972,2.57206,5500000.0
2008-10-14 08:14:00,2.57363,2.57405,2.57059,2.57297,10130000.0
2008-10-14 08:15:00,2.57444,2.57684,2.57165,2.57684,8250000.0
2008-10-14 08:16:00,2.57678,2.57752,2.57355,2.57355,6250000.0
2008-10-14 08:17:00,2.57699,2.57699,2.57443,2.57554,7130000.0
2008-10-14 08:18:00,2.57274,2.57641,2.57274,2.57521,6500000.0
2008-10-14 08:19:00,2.57574,2.57692,2.57398,2.57543,9380000.0
2008-10-14 08:20:00,2.57677,2.57834,2.57514,2.57805,5500000.0
2008-10-14 08:21:00,2.57527,2.57941,2.57508,2.57508,7750000.0
2008-10-14 08:22:00,2.57665,2.57769,2.57329,2.57689,10750000.0
2008-10-14 08:23:00,2.58,2.58045,2.57564,2.57664,5250000.0
2008-10-14 08:24:00,2.57935,2.58073,2.57609,2.57844,10750000.0
2008-10-14 08:25:00,2.57786,2.57943,2.57567,2.57857,11000000.0
2008-10-14 08:26:00,2.57854,2.58005,2.5737,2.57718,10000000.0
2008-10-14 08:27:00,2.57662,2.57919,2.57425,2.57919,9750000.0
2008-10-14 08:28:00,2.5797,2.5797,2.57552,2.57893,13130000.0
2008-10-14 08:29:00,2.57836,2.57854,2.57504,2.57804,5750000.0
2008-10-14 08:30:00,2.57634,2.57897,2.57445,2.57665,12500000.0
2008-10-14 08:31:00,2.57504,2.57729,2.57029,2.57294,8500000.0
2008-10-14 08:32:00,2.57325,2.57369,2.5703,2.5703,7750000.0
2008-10-14 08:33:00,2.57356,2.57411,2.57263,2.57263,5630000.0
2008-10-14 08:34:00,2.57296,2.57402,2.56928,2.57292,5250000.0
2008-10-14 08:35:00,2.57186,2.57495,2.56759,2.57495,5250000.0
2008-10-14 08:36:00,2.57584,2.57635,2.57191,2.5747,10000000.0
2008-10-14 08:37:00,2.57595,2.57595,2.5705,2.57356,8000000.0
2008-10-14 08:38:00,2.57261,2.57514,2.56812,2.57397,11500000.0
2008-10-14 08:39:00,2.57027,2.57357,2.57027,2.57225,11630000.0
2008-10-14 08:40:00,2.56903,2.57349,2.56903,2.57186,9000000.0
2008-10-14 08:41:00,2.56942,2.57404,2.56936,2.57071,12750000.0
2008-10-14 08:42:00,2.57212,2.57212,2.56915,2.57001,11250000.0
2008-10-14 08:43:00,2.57115,2.57337,2.56593,2.57258,16500000.0
2008-10-14 08:44:00,2.569,2.57425,2.56721,2.57253,11630000.0
2008-10-14 08:45:00,2.57278,2.57398,2.57079,2.57145,8000000.0
2008-10-14 08:46:00,2.57336,2.57352,2.57087,2.57304,4880000.0
2008-10-14 08:47:00,2.57128,2.57371,2.57055,2.5731,6250000.0
2008-10-14 08:48:00,2.57331,2.57443,2.57193,2.57368,12130000.0
2008-10-14 08:49:00,2.57487,2.57576,2.57145,2.57576,7000000.0
2008-10-14 08:50:00,2.57343,2.57496,2.57289,2.57496,6250000.0
2008-10-14 08:51:00,2.57559,2.57615,2.57214,2.57304,9380000.0
2008-10-14 08:52:00,2.57127,2.57608,2.57025,2.57374,7500000.0
2008-10-14 08:53:00,2.57676,2.57807,2.57287,2.57287,15010000.0
2008-10-14 08:54:00,2.57759,2.57759,2.57302,2.57499,7000000.0
2008-10-14 08:55:00,2.57669,2.57685,2.57527,2.57664,10000000.0
2008-10-14 08:56:00,2.57729,2.57781,2.57564,2.57781,6750000.0
2008-10-14 08:57:00,2.57732,2.578,2.57053,2.5756,17750000.0
2008-10-14 08:58:00,2.57658,2.57711,2.57495,2.57711,5250000.0
2008-10-14 08:59:00,2.57822,2.57928,2.57502,2.57639,15750000.0
2008-10-14 09:00:00,2.5766,2.57877,2.5744,2.57533,5250000.0
2008-10-14 09:01:00,2.57825,2.57923,2.57447,2.57537,13500000.0
2008-10-14 09:02:00,2.57768,2.57956,2.57479,2.57709,10750000.0
2008-10-14 09:03:00,2.57566,2.57813,2.57419,2.5778,10500000.0
2008-10-14 09:04:00,2.57308,2.5752,2.56835,2.57101,7500000.0
2008-10-14 09:05:00,2.57077,2.57263,2.56847,2.57263,10500000.0
2008-10-14 09:06:00,2.57277,2.57277,2.56931,2.56931,9000000.0
2008-10-14 09:07:00,2.56875,2.57004,2.56564,2.56988,5250000.0
2008-10-14 09:08:00,2.56561,2.57102,2.56561,2.56966,13000000.0
2008-10-14 09:09:00,2.57224,2.57224,2.57035,2.57192,9250000.0
2008-10-14 09:10:00,2.57048,2.57352,2.57048,2.57259,10250000.0
2008-10-14 09:11:00,2.57372,2.57522,2.57204,2.57204,13250000.0
2008-10-14 09:12:00,2.57076,2.57352,2.56802,2.56802,7000000.0
2008-10-14 09:13:00,2.56862,2.56968,2.5646,2.5665,11250000.0
2008-10-14 09:14:00,2.56851,2.56953,2.56289,2.56803,7000000.0
2008-10-14 09:15:00,2.56887,2.56906,2.56354,2.56535,14250000.0
2008-10-14 09:16:00,2.56593,2.56686,2.56036,2.56656,10000000.0
2008-10-14 09:17:00,2.56628,2.56686,2.56206,2.56488,11750000.0
2008-10-14 09:18:00,2.56122,2.56688,2.56066,2.56455,6750000.0
2008-10-14 09:19:00,2.56828,2.56865,2.56354,2.5675,6000000.0
2008-10-14 09:20:00,2.56841,2.56875,2.56347,2.56347,8000000.0
2008-10-14 09:21:00,2.56556,2.56753,2.56204,2.56204,12750000.0
2008-10-14 09:22:00,2.56534,2.56633,2.56076,2.56352,8500000.0
2008-10-14 09:23:00,2.56681,2.56686,2.56222,2.56522,9130000.0
2008-10-14 09:24:00,2.56588,2.56588,2.55944,2.5642,5250000.0
2008-10-14 09:25:00,2.56083,2.56633,2.56083,2.56572,10880000.0
2008-10-14 09:26:00,2.56595,2.56598,2.56318,2.56549,6130000.0
2008-10-14 09:27:00,2.5641,2.56567,2.55929,2.56516,11500000.0
2008-10-14 09:28:00,2.56648,2.56648,2.56317,2.56384,10250000.0
2008-10-14 09:29:00,2.56467,2.56583,2.56002,2.5629,15750000.0
2008-10-14 09:30:00,2.56492,2.56492,2.56042,2.56149,7880000.0
2008-10-14 09:31:00,2.56216,2.56342,2.55829,2.5616,6750000.0
2008-10-14 09:32:00,2.56285,2.56285,2.55792,2.55842,6250000.0
2008-10-14 09:33:00,2.56048,2.56062,2.55629,2.55629,5500000.0
2008-10-14 09:34:00,2.55575,2.55803,2.55377,2.55377,6500000.0
2008-10-14 09:35:00,2.55341,2.55569,2.54998,2.55295,13250000.0
2008-10-14 09:36:00,2.55379,2.55379,2.54974,2.55313,9250000.0
2008-10-14 09:37:00,2.55257,2.55273,2.54671,2.54867,10500000.0
2008-10-14 09:38:00,2.55246,2.55508,2.55029,2.55305,7000000.0
2008-10-14 09:39:00,2.55427,2.55544,2.55166,2.55399,11380000.0
2008-10-14 09:40:00,2.55496,2.55567,2.54952,2.55424,5500000.0
2008-10-14 09:41:00,2.55063,2.55492,2.55063,2.55258,17380000.0
2008-10-14 09:42:00,2.55405,2.55405,2.54692,2.54974,16750000.0
2008-10-14 09:43:00,2.5514,2.55295,2.54728,2.54947,11000000.0
2008-10-14 09:44:00,2.55057,2.55318,2.54876,2.55315,8500000.0
2008-10-14 09:45:00,2.5524,2.5528,2.54921,2.55237,14500000.0
2008-10-14 09:46:00,2.55091,2.55118,2.5497,2.55118,5750000.0
2008-10-14 09:47:00,2.55042,2.55152,2.54528,2.54623,5500000.0
2008-10-14 09:48:00,2.54895,2.54895,2.54268,2.54598,7000000.0
2008-10-14 09:49:00,2.54659,2.54733,2.54342,2.5448,6250000.0
2008-10-14 09:50:00,2.54414,2.54499,2.5412,2.54447,7250000.0
2008-10-14 09:51:00,2.5436,2.54534,2.53876,2.54244,11750000.0
2008-10-14 09:52:00,2.54289,2.54345,2.53838,2.54306,8750000.0
2008-10-14 09:53:00,2.54256,2.54343,2.53945,2.54219,13000000.0
2008-10-14 09:54:00,2.54273,2.54526,2.53893,2.5449,9250000.0
2008-10-14 09:55:00,2.54441,2.54524,2.54104,2.54368,6000000.0
2008-10-14 09:56:00,2.54374,2.5468,2.54065,2.5468,6000000.0
2008-10-14 09:57:00,2.54587,2.54633,2.54206,2.54617,12630000.0
2008-10-14 09:58:00,2.54356,2.54702,2.54335,2.54647,12000000.0
2008-10-14 09:59:00,2.54652,2.54724,2.54111,2.54504,13010000.0
2008-10-14 10:00:00,2.54529,2.5467,2.5414,2.5467,7500000.0
2008-10-14 10:01:00,2.54406,2.54957,2.5416,2.54957,7750000.0
2008-10-14 10:02:00,2.54446,2.54977,2.54444,2.54772,8250000.0
2008-10-14 10:03:00,2.54949,2.55195,2.54534,2.54928,9880000.0
2008-10-14 10:04:00,2.54665,2.54805,2.54351,2.54566,8250000.0
2008-10-14 10:05:00,2.54862,2.54912,2.54129,2.54383,8750000.0
2008-10-14 10:06:00,2.54509,2.54833,2.54302,2.54831,9500000.0
2008-10-14 10:07:00,2.54944,2.55005,2.54752,2.54899,5750000.0
2008-10-14 10:08:00,2.54663,2.54986,2.54434,2.54751,9380000.0
2008-10-14 10:09:00,2.54805,2.54896,2.54536,2.54851,6630000.0
2008-10-14 10:10:00,2.54996,2.54996,2.54436,2.54524,13250000.0
2008-10-14 10:11:00,2.5461,2.54991,2.54301,2.54991,6380000.0
2008-10-14 10:12:00,2.54835,2.55223,2.54819,2.55221,6880000.0
2008-10-14 10:13:00,2.54931,2.55308,2.54785,2.55169,14500000.0
2008-10-14 10:14:00,2.55178,2.5536,2.55052,2.55345,6250000.0
2008-10-14 10:15:00,2.55418,2.55418,2.55024,2.55267,6000000.0
2008-10-14 10:16:00,2.55275,2.55301,2.55089,2.55232,5750000.0
2008-10-14 10:17:00,2.55211,2.5533,2.55153,2.55287,10500000.0
2008-10-14 10:18:00,2.55365,2.55432,2.55187,2.55333,10250000.0
2008-10-14 10:19:00,2.55456,2.55456,2.55078,2.55295,10250000.0
2008-10-14 10:20:00,2.55183,2.55592,2.55183,2.55498,6750000.0
2008-10-14 10:21:00,2.55605,2.55605,2.54858,2.55101,8250000.0
2008-10-14 10:22:00,2.5519,2.55399,2.54967,2.55292,10500000.0
2008-10-14 10:23:00,2.55349,2.55376,2.55043,2.55311,6500000.0
2008-10-14 10:24:00,2.55024,2.55366,2.55005,2.55005,9750000.0
2008-10-14 10:25:00,2.55095,2.55417,2.55095,2.55417,8880000.0
2008-10-14 10:26:00,2.55423,2.55515,2.55237,2.5544,13380000.0
2008-10-14 10:27:00,2.55033,2.55788,2.55033,2.55626,9250000.0
2008-10-14 10:28:00,2.55728,2.558,2.55391,2.5572,5880000.0
2008-10-14 10:29:00,2.55641,2.55702,2.55435,2.55624,10130000.0
2008-10-14 10:30:00,2.5565,2.5565,2.5532,2.55549,7130000.0
2008-10-14 10:31:00,2.55625,2.55625,2.55413,2.55413,9000000.0
2008-10-14 10:32:00,2.55562,2.55599,2.55186,2.55286,16130000.0
2008-10-14 10:33:00,2.55654,2.55654,2.55233,2.55233,6250000.0
2008-10-14 10:34:00,2.55439,2.55518,2.55166,2.55216,7750000.0
2008-10-14 10:35:00,2.55321,2.55413,2.55076,2.55124,6000000.0
2008-10-14 10:36:00,2.55466,2.55466,2.5496,2.5522,12130000.0
2008-10-14 10:37:00,2.55399,2.55399,2.55034,2.55168,12130000.0
2008-10-14 10:38:00,2.55235,2.55295,2.54887,2.55271,9250000.0
2008-10-14 10:39:00,2.55445,2.5549,2.55095,2.55378,8250000.0
2008-10-14 10:40:00,2.55331,2.55494,2.55209,2.55289,8500000.0
2008-10-14 10:41:00,2.55517,2.55792,2.55282,2.55792,8380000.0
2008-10-14 10:42:00,2.55647,2.55829,2.55574,2.55829,7500000.0
2008-10-14 10:43:00,2.55759,2.55814,2.5557,2.558,7250000.0
2008-10-14 10:44:00,2.55585,2.55775,2.55426,2.55622,11130000.0
2008-10-14 10:45:00,2.55162,2.55558,2.55069,2.55558,6500000.0
2008-10-14 10:46:00,2.55678,2.5568,2.55339,2.5568,8500000.0
2008-10-14 10:47:00,2.55465,2.55649,2.55314,2.55545,8000000.0
2008-10-14 10:48:00,2.55488,2.55698,2.5535,2.55698,6000000.0
2008-10-14 10:49:00,2.55547,2.55688,2.55204,2.55204,8380000.0
2008-10-14 10:50:00,2.55669,2.55687,2.55411,2.55566,6000000.0
2008-10-14 10:51:00,2.5525,2.55584,2.55188,2.55188,7750000.0
2008-10-14 10:52:00,2.5571,2.55875,2.5531,2.55791,12250000.0
2008-10-14 10:53:00,2.55759,2.55847,2.55384,2.55822,10000000.0
2008-10-14 10:54:00,2.55853,2.56001,2.55588,2.5596,10750000.0
2008-10-14 10:55:00,2.55975,2.56185,2.55871,2.56018,8000000.0
2008-10-14 10:56:00,2.56108,2.56268,2.55868,2.56096,8750000.0
2008-10-14 10:57:00,2.56109,2.56527,2.56109,2.56441,8250000.0
2008-10-14 10:58:00,2.56366,2.56366,2.55947,2.56172,9250000.0
2008-10-14 10:59:00,2.56101,2.56441,2.55891,2.56367,7500000.0
2008-10-14 11:00:00,2.56316,2.56702,2.56061,2.56641,11250000.0
2008-10-14 11:01:00,2.56237,2.56458,2.55846,2.56123,8250000.0
2008-10-14 11:02:00,2.56302,2.56385,2.56048,2.56048,6250000.0
2008-10-14 11:03:00,2.5634,2.5634,2.56011,2.5617,7380000.0
2008-10-14 11:04:00,2.5594,2.56307,2.5594,2.56307,8500000.0
2008-10-14 11:05:00,2.56043,2.56265,2.55737,2.55891,9380000.0
2008-10-14 11:06:00,2.56172,2.5627,2.5582,2.55849,8500000.0
2008-10-14 11:07:00,2.56042,2.56073,2.55576,2.56022,5750000.0
2008-10-14 11:08:00,2.56188,2.56188,2.55695,2.55976,5750000.0
2008-10-14 11:09:00,2.56378,2.56378,2.55773,2.56305,11000000.0
2008-10-14 11:10:00,2.56268,2.56268,2.55838,2.55946,12750000.0
2008-10-14 11:11:00,2.55975,2.55991,2.55352,2.55716,6250000.0
2008-10-14 11:12:00,2.5579,2.5579,2.55269,2.55383,10000000.0
2008-10-14 11:13:00,2.55195,2.55815,2.55195,2.55623,9750000.0
2008-10-14 11:14:00,2.55739,2.55974,2.55508,2.55974,9250000.0
2008-10-14 11:15:00,2.56019,2.56152,2.55866,2.56039,7000000.0
2008-10-14 11:16:00,2.56107,2.56338,2.55994,2.56158,7750000.0
2008-10-14 11:17:00,2.56364,2.56522,2.5615,2.56522,8250000.0
2008-10-14 11:18:00,2.56478,2.56574,2.55858,2.56206,10750000.0
2008-10-14 11:19:00,2.56451,2.57083,2.56028,2.57025,7000000.0
2008-10-14 11:20:00,2.57007,2.57142,2.56442,2.56974,6500000.0
2008-10-14 11:21:00,2.57082,2.57158,2.56497,2.56829,8750000.0
2008-10-14 11:22:00,2.56831,2.56831,2.56072,2.56072,6000000.0
2008-10-14 11:23:00,2.56355,2.56575,2.56097,2.56489,15000000.0
2008-10-14 11:24:00,2.56319,2.56572,2.56021,2.56557,8880000.0
2008-10-14 11:25:00,2.56711,2.56911,2.56286,2.5689,13500000.0
2008-10-14 11:26:00,2.56863,2.5723,2.56514,2.5723,10750000.0
2008-10-14 11:27:00,2.57028,2.57169,2.56765,2.5682,11750000.0
2008-10-14 11:28:00,2.57043,2.57043,2.5606,2.5643,8000000.0
2008-10-14 11:29:00,2.56763,2.56872,2.56272,2.56872,8250000.0
2008-10-14 11:30:00,2.56994,2.56994,2.56516,2.56753,6250000.0
2008-10-14 11:31:00,2.56929,2.56978,2.56423,2.56732,9500000.0
2008-10-14 11:32:00,2.56799,2.56802,2.56299,2.56651,13000000.0
2008-10-14 11:33:00,2.56559,2.56703,2.56249,2.56592,12130000.0
2008-10-14 11:34:00,2.56649,2.56696,2.56221,2.56398,7250000.0
2008-10-14 11:35:00,2.56257,2.56324,2.55734,2.56102,10750000.0
2008-10-14 11:36:00,2.56317,2.56393,2.56023,2.56316,9250000.0
2008-10-14 11:37:00,2.55943,2.56439,2.55806,2.56439,7750000.0
2008-10-14 11:38:00,2.55956,2.56404,2.55844,2.56404,5250000.0
2008-10-14 11:39:00,2.56475,2.56475,2.55732,2.56257,10000000.0
2008-10-14 11:40:00,2.55984,2.56409,2.55932,2.56326,14250000.0
2008-10-14 11:41:00,2.56304,2.56413,2.56093,2.56342,7500000.0
2008-10-14 11:42:00,2.56269,2.56415,2.56107,2.56325,8250000.0
2008-10-14 11:43:00,2.5619,2.56338,2.55979,2.56332,8500000.0
2008-10-14 11:44:00,2.56389,2.56389,2.55922,2.56168,9380000.0
2008-10-14 11:45:00,2.5616,2.56349,2.55824,2.56342,7500000.0
2008-10-14 11:46:00,2.56346,2.56346,2.56013,2.56169,7880000.0
2008-10-14 11:47:00,2.55831,2.56335,2.55831,2.56308,13250000.0
2008-10-14 11:48:00,2.56059,2.56353,2.55883,2.5621,9630000.0
2008-10-14 11:49:00,2.56199,2.56237,2.55646,2.55995,9880000.0
2008-10-14 11:50:00,2.56182,2.56202,2.56022,2.56072,9250000.0
2008-10-14 11:51:00,2.56142,2.56147,2.55826,2.55976,5250000.0
2008-10-14 11:52:00,2.56183,2.56247,2.55997,2.56247,7750000.0
2008-10-14 11:53:00,2.56207,2.56223,2.56086,2.56097,8500000.0
2008-10-14 11:54:00,2.56023,2.5613,2.55549,2.56072,9000000.0
2008-10-14 11:55:00,2.56046,2.56134,2.55784,2.55803,6250000.0
2008-10-14 11:56:00,2.55938,2.56008,2.55834,2.55843,6000000.0
2008-10-14 11:57:00,2.55491,2.55908,2.55491,2.55908,8500000.0
2008-10-14 11:58:00,2.55416,2.55789,2.55416,2.55682,10750000.0
2008-10-14 11:59:00,2.55369,2.55419,2.54942,2.55245,11250000.0
2008-10-14 12:00:00,2.55278,2.55415,2.54943,2.55372,7750000.0
2008-10-14 12:01:00,2.55013,2.55514,2.55013,2.55514,7760000.0
2008-10-14 12:02:00,2.55343,2.55588,2.55082,2.55588,9630000.0
2008-10-14 12:03:00,2.55576,2.55597,2.55137,2.55215,8250000.0
2008-10-14 12:04:00,2.55328,2.55372,2.54802,2.55186,8500000.0
2008-10-14 12:05:00,2.55224,2.55252,2.54394,2.55042,7130000.0
2008-10-14 12:06:00,2.5492,2.55103,2.54802,2.54802,11500000.0
2008-10-14 12:07:00,2.55017,2.551,2.54732,2.54818,10750000.0
2008-10-14 12:08:00,2.54833,2.54925,2.545,2.54834,7250000.0
2008-10-14 12:09:00,2.54822,2.54899,2.54346,2.54759,14000000.0
2008-10-14 12:10:00,2.54786,2.54825,2.54082,2.54802,11500000.0
2008-10-14 12:11:00,2.54786,2.55017,2.5463,2.55017,8250000.0
2008-10-14 12:12:00,2.54933,2.55102,2.54787,2.54976,10000000.0
2008-10-14 12:13:00,2.54809,2.55007,2.54587,2.55007,12260000.0
2008-10-14 12:14:00,2.55091,2.5511,2.54816,2.55037,9500000.0
2008-10-14 12:15:00,2.54917,2.55255,2.54859,2.55067,9000000.0
2008-10-14 12:16:00,2.55113,2.55113,2.54784,2.54933,6500000.0
2008-10-14 12:17:00,2.55115,2.55115,2.5491,2.54957,5250000.0
2008-10-14 12:18:00,2.54736,2.5515,2.54554,2.54554,6000000.0
2008-10-14 12:19:00,2.54919,2.55094,2.54497,2.55094,8000000.0
2008-10-14 12:20:00,2.54983,2.55169,2.54594,2.55169,11500000.0
2008-10-14 12:21:00,2.55111,2.55225,2.54692,2.54726,17500000.0
2008-10-14 12:22:00,2.5517,2.5517,2.5484,2.55093,6250000.0
2008-10-14 12:23:00,2.55022,2.55022,2.54581,2.54989,13000000.0
2008-10-14 12:24:00,2.54851,2.54971,2.54368,2.54876,6000000.0
2008-10-14 12:25:00,2.54908,2.55125,2.54646,2.55125,5750000.0
2008-10-14 12:26:00,2.55027,2.55034,2.54765,2.54954,14130000.0
2008-10-14 12:27:00,2.54897,2.54902,2.54402,2.54902,12630000.0
2008-10-14 12:28:00,2.54745,2.54929,2.54599,2.54794,8130000.0
2008-10-14 12:29:00,2.54741,2.54806,2.54537,2.54677,6000000.0
2008-10-14 12:30:00,2.54673,2.54673,2.5408,2.5408,5750000.0
2008-10-14 12:31:00,2.54249,2.54552,2.54166,2.54475,5750000.0
2008-10-14 12:32:00,2.54314,2.54532,2.54034,2.54412,6000000.0
2008-10-14 12:33:00,2.5401,2.5401,2.53591,2.53877,11880000.0
2008-10-14 12:34:00,2.53868,2.5394,2.5366,2.53852,10000000.0
2008-10-14 12:35:00,2.53609,2.53679,2.53244,2.53487,8760000.0
2008-10-14 12:36:00,2.53565,2.53598,2.53077,2.53547,8250000.0
2008-10-14 12:37:00,2.53122,2.53501,2.52848,2.53237,14000000.0
2008-10-14 12:38:00,2.53304,2.53426,2.52226,2.528,13750000.0
2008-10-14 12:39:00,2.52944,2.53068,2.5252,2.53064,8000000.0
2008-10-14 12:40:00,2.52728,2.53188,2.52728,2.52956,7250000.0
2008-10-14 12:41:00,2.52683,2.52988,2.52683,2.52988,6260000.0
2008-10-14 12:42:00,2.52883,2.52883,2.52134,2.52852,13250000.0
2008-10-14 12:43:00,2.5277,2.52796,2.52459,2.52459,11000000.0
2008-10-14 12:44:00,2.52686,2.52947,2.52311,2.52349,13500000.0
2008-10-14 12:45:00,2.52362,2.52821,2.52362,2.52536,6750000.0
2008-10-14 12:46:00,2.52427,2.52741,2.52047,2.52219,11750000.0
2008-10-14 12:47:00,2.52527,2.52527,2.52112,2.52358,12000000.0
2008-10-14 12:48:00,2.5238,2.52399,2.51798,2.52244,10000000.0
2008-10-14 12:49:00,2.52247,2.52247,2.51779,2.51979,7250000.0
2008-10-14 12:50:00,2.52225,2.5227,2.51854,2.52263,8750000.0
2008-10-14 12:51:00,2.52223,2.52337,2.51935,2.52337,7880000.0
2008-10-14 12:52:00,2.52329,2.5238,2.51652,2.51652,5750000.0
2008-10-14 12:53:00,2.52319,2.5232,2.52001,2.52098,10250000.0
2008-10-14 12:54:00,2.52085,2.52366,2.51942,2.52271,10250000.0
2008-10-14 12:55:00,2.51947,2.52448,2.51947,2.52319,10000000.0
2008-10-14 12:56:00,2.52152,2.52474,2.51894,2.52068,12500000.0
2008-10-14 12:57:00,2.52476,2.52476,2.51923,2.52158,10000000.0
2008-10-14 12:58:00,2.52214,2.52469,2.52052,2.52052,10000000.0
2008-10-14 12:59:00,2.52358,2.52593,2.52176,2.52408,11500000.0
2008-10-14 13:00:00,2.526,2.52672,2.52478,2.52647,16750000.0
2008-10-14 13:01:00,2.52573,2.52701,2.52469,2.52469,12500000.0
2008-10-14 13:02:00,2.52581,2.52681,2.52233,2.52491,7000000.0
2008-10-14 13:03:00,2.52587,2.52767,2.52287,2.5262,9500000.0
2008-10-14 13:04:00,2.52627,2.528,2.52347,2.52685,12130000.0
2008-10-14 13:05:00,2.52697,2.52779,2.52107,2.52642,10380000.0
2008-10-14 13:06:00,2.52443,2.52913,2.52443,2.52913,10250000.0
2008-10-14 13:07:00,2.52631,2.53029,2.52353,2.53029,13750000.0
2008-10-14 13:08:00,2.52997,2.53061,2.52615,2.53003,8000000.0
2008-10-14 13:09:00,2.52825,2.52951,2.52577,2.52682,8500000.0
2008-10-14 13:10:00,2.52764,2.52788,2.52467,2.52775,8250000.0
2008-10-14 13:11:00,2.52414,2.52713,2.52267,2.526,9750000.0
2008-10-14 13:12:00,2.5264,2.5264,2.52312,2.52626,10250000.0
2008-10-14 13:13:00,2.52595,2.52684,2.52156,2.52474,9500000.0
2008-10-14 13:14:00,2.52397,2.52627,2.52385,2.52494,9250000.0
2008-10-14 13:15:00,2.52507,2.52557,2.5219,2.5219,5250000.0
2008-10-14 13:16:00,2.52407,2.52542,2.52106,2.52419,13630000.0
2008-10-14 13:17:00,2.52166,2.5254,2.52166,2.52528,6630000.0
2008-10-14 13:18:00,2.52467,2.52699,2.52353,2.52699,6250000.0
2008-10-14 13:19:00,2.52519,2.52671,2.52176,2.52671,8630000.0
2008-10-14 13:20:00,2.5248,2.52868,2.52454,2.52868,6000000.0
2008-10-14 13:21:00,2.52845,2.52872,2.52392,2.52847,12000000.0
2008-10-14 13:22:00,2.52661,2.52947,2.52661,2.52947,10000000.0
2008-10-14 13:23:00,2.52724,2.52931,2.52305,2.52918,18000000.0
2008-10-14 13:24:00,2.52786,2.52958,2.52481,2.52808,12630000.0
2008-10-14 13:25:00,2.52849,2.52903,2.52612,2.52815,8130000.0
2008-10-14 13:26:00,2.52702,2.52714,2.52401,2.52662,7890000.0
2008-10-14 13:27:00,2.52791,2.52828,2.52411,2.52619,10500000.0
2008-10-14 13:28:00,2.52578,2.52578,2.52089,2.523,8000000.0
2008-10-14 13:29:00,2.51989,2.52461,2.51989,2.52461,7250000.0
2008-10-14 13:30:00,2.52352,2.52384,2.5181,2.52333,9250000.0
2008-10-14 13:31:00,2.51904,2.52234,2.51804,2.52177,11500000.0
2008-10-14 13:32:00,2.5223,2.52252,2.51977,2.52221,7000000.0
2008-10-14 13:33:00,2.52274,2.52384,2.51852,2.52239,8000000.0
2008-10-14 13:34:00,2.52305,2.52433,2.52019,2.52433,9000000.0
2008-10-14 13:35:00,2.52448,2.52468,2.51699,2.5242,7880000.0
2008-10-14 13:36:00,2.52379,2.52527,2.51962,2.52485,8000000.0
2008-10-14 13:37:00,2.52502,2.52579,2.52222,2.52406,6750000.0
2008-10-14 13:38:00,2.5271,2.5271,2.52179,2.52436,7000000.0
2008-10-14 13:39:00,2.52409,2.52454,2.51912,2.52014,9000000.0
2008-10-14 13:40:00,2.52141,2.52288,2.51618,2.51618,5500000.0
2008-10-14 13:41:00,2.5208,2.5208,2.51646,2.51954,8250000.0
2008-10-14 13:42:00,2.52122,2.52215,2.51925,2.52102,5500000.0
2008-10-14 13:43:00,2.52371,2.52427,2.51983,2.52308,7500000.0
2008-10-14 13:44:00,2.52508,2.52508,2.52192,2.52314,8000000.0
2008-10-14 13:45:00,2.52176,2.52606,2.52176,2.52271,10880000.0
2008-10-14 13:46:00,2.525,2.52751,2.52477,2.52697,6000000.0
2008-10-14 13:47:00,2.52408,2.52641,2.52408,2.52555,13000000.0
2008-10-14 13:48:00,2.52637,2.52741,2.52231,2.52741,9250000.0
2008-10-14 13:49:00,2.5263,2.52735,2.52439,2.52731,6750000.0
2008-10-14 13:50:00,2.52724,2.52784,2.5242,2.52714,7130000.0
2008-10-14 13:51:00,2.52837,2.52837,2.52476,2.52773,10130000.0
2008-10-14 13:52:00,2.52751,2.5278,2.5242,2.52732,10630000.0
2008-10-14 13:53:00,2.52809,2.52867,2.52416,2.52416,8750000.0
2008-10-14 13:54:00,2.527,2.52722,2.52546,2.52591,5500000.0
2008-10-14 13:55:00,2.52753,2.5285,2.52558,2.52558,9250000.0
2008-10-14 13:56:00,2.52584,2.52792,2.52472,2.52472,8880000.0
2008-10-14 13:57:00,2.52719,2.52749,2.52415,2.52436,7750000.0
2008-10-14 13:58:00,2.52403,2.52826,2.52403,2.52642,7250000.0
2008-10-14 13:59:00,2.527,2.52751,2.52585,2.52654,5500000.0
2008-10-14 14:00:00,2.52106,2.52665,2.52106,2.52592,8500000.0
2008-10-14 14:01:00,2.52303,2.52583,2.52211,2.52427,14130000.0
2008-10-14 14:02:00,2.52615,2.52696,2.52439,2.52633,9000000.0
2008-10-14 14:03:00,2.52503,2.52781,2.52281,2.52281,9250000.0
2008-10-14 14:04:00,2.5274,2.52769,2.52314,2.52682,7880000.0
2008-10-14 14:05:00,2.52671,2.52772,2.52298,2.52489,6000000.0
2008-10-14 14:06:00,2.5257,2.52803,2.52155,2.52536,10750000.0
2008-10-14 14:07:00,2.52622,2.52622,2.52131,2.52404,9250000.0
2008-10-14 14:08:00,2.52333,2.52589,2.51807,2.5227,12000000.0
2008-10-14 14:09:00,2.52342,2.5236,2.52134,2.52134,9750000.0
2008-10-14 14:10:00,2.52383,2.52665,2.52134,2.52134,11500000.0
2008-10-14 14:11:00,2.52381,2.52381,2.52099,2.5222,6000000.0
2008-10-14 14:12:00,2.52328,2.52361,2.51865,2.52204,10250000.0
2008-10-14 14:13:00,2.52044,2.52343,2.51953,2.52126,7750000.0
2008-10-14 14:14:00,2.52271,2.52271,2.51704,2.51827,6750000.0
2008-10-14 14:15:00,2.51673,2.5197,2.51468,2.51924,8500000.0
2008-10-14 14:16:00,2.51996,2.51996,2.5143,2.5197,9250000.0
2008-10-14 14:17:00,2.51914,2.52112,2.51477,2.51709,9250000.0
2008-10-14 14:18:00,2.51719,2.51857,2.51434,2.51857,7130000.0
2008-10-14 14:19:00,2.51601,2.5194,2.51317,2.51754,15750000.0
2008-10-14 14:20:00,2.51615,2.51658,2.51081,2.51561,6250000.0
2008-10-14 14:21:00,2.51437,2.51584,2.51265,2.51525,14500000.0
2008-10-14 14:22:00,2.51046,2.51565,2.51046,2.51399,5500000.0
2008-10-14 14:23:00,2.51509,2.51559,2.51104,2.51221,9630000.0
2008-10-14 14:24:00,2.51178,2.51394,2.50848,2.51349,11880000.0
2008-10-14 14:25:00,2.51246,2.51443,2.51018,2.51441,8000000.0
2008-10-14 14:26:00,2.51351,2.51351,2.50425,2.51239,13880000.0
2008-10-14 14:27:00,2.51142,2.51206,2.51035,2.5111,6250000.0
2008-10-14 14:28:00,2.51192,2.51192,2.50572,2.50821,6000000.0
2008-10-14 14:29:00,2.51064,2.51064,2.50603,2.50603,6000000.0
2008-10-14 14:30:00,2.50787,2.51046,2.50787,2.50995,8250000.0
2008-10-14 14:31:00,2.50646,2.50976,2.50528,2.50528,7500000.0
2008-10-14 14:32:00,2.50767,2.50767,2.50044,2.50352,10750000.0
2008-10-14 14:33:00,2.50334,2.50364,2.49942,2.50132,8250000.0
2008-10-14 14:34:00,2.50282,2.50391,2.49994,2.50259,12750000.0
2008-10-14 14:35:00,2.50268,2.50402,2.49966,2.50193,12500000.0
2008-10-14 14:36:00,2.50088,2.50134,2.49746,2.49921,10130000.0
2008-10-14 14:37:00,2.49693,2.49995,2.49667,2.49896,9250000.0
2008-10-14 14:38:00,2.49783,2.50029,2.49459,2.49692,10750000.0
2008-10-14 14:39:00,2.49716,2.49965,2.49282,2.49282,8880000.0
2008-10-14 14:40:00,2.49588,2.49681,2.49309,2.49502,12250000.0
2008-10-14 14:41:00,2.49415,2.49588,2.49113,2.4938,6500000.0
2008-10-14 14:42:00,2.4957,2.49747,2.49454,2.49506,12250000.0
2008-10-14 14:43:00,2.49554,2.49749,2.48981,2.49508,7880000.0
2008-10-14 14:44:00,2.4924,2.49519,2.4924,2.49246,8500000.0
2008-10-14 14:45:00,2.49234,2.49304,2.48797,2.48931,6000000.0
2008-10-14 14:46:00,2.49245,2.49381,2.48964,2.48964,7760000.0
2008-10-14 14:47:00,2.49186,2.49186,2.48489,2.48951,8250000.0
2008-10-14 14:48:00,2.48753,2.48839,2.48404,2.48767,11380000.0
2008-10-14 14:49:00,2.48909,2.49109,2.48754,2.49109,13500000.0
2008-10-14 14:50:00,2.49344,2.49503,2.4875,2.49345,7000000.0
2008-10-14 14:51:00,2.49586,2.49586,2.49248,2.49531,6010000.0
2008-10-14 14:52:00,2.49471,2.49803,2.49435,2.49435,10000000.0
2008-10-14 14:53:00,2.49584,2.49925,2.49487,2.49552,8500000.0
2008-10-14 14:54:00,2.4996,2.50146,2.49644,2.49791,8380000.0
2008-10-14 14:55:00,2.50058,2.50341,2.50038,2.50226,7250000.0
2008-10-14 14:56:00,2.50349,2.50631,2.50176,2.50214,16380000.0
2008-10-14 14:57:00,2.50767,2.50767,2.4993,2.50382,10500000.0
2008-10-14 14:58:00,2.50095,2.50593,2.50095,2.50532,7630000.0
2008-10-14 14:59:00,2.50661,2.50693,2.50211,2.50588,8500000.0
2008-10-14 15:00:00,2.50543,2.50731,2.50257,2.50588,13250000.0
2008-10-14 15:01:00,2.50631,2.51169,2.50419,2.50833,8000000.0
2008-10-14 15:02:00,2.51283,2.51328,2.50811,2.51049,11250000.0
2008-10-14 15:03:00,2.51082,2.51152,2.50643,2.50869,11630000.0
2008-10-14 15:04:00,2.51035,2.51117,2.50803,2.50852,8750000.0
2008-10-14 15:05:00,2.51113,2.51274,2.50898,2.5104,12750000.0
2008-10-14 15:06:00,2.51071,2.51273,2.51007,2.51031,11250000.0
2008-10-14 15:07:00,2.50786,2.51194,2.50786,2.51038,7500000.0
2008-10-14 15:08:00,2.51198,2.51291,2.50741,2.51103,10380000.0
2008-10-14 15:09:00,2.51093,2.51481,2.51093,2.51346,13250000.0
2008-10-14 15:10:00,2.51425,2.5148,2.50916,2.51478,8260000.0
2008-10-14 15:11:00,2.51577,2.51751,2.51151,2.51655,11000000.0
2008-10-14 15:12:00,2.51658,2.51931,2.51585,2.51895,5750000.0
2008-10-14 15:13:00,2.51904,2.51915,2.51636,2.517,7500000.0
2008-10-14 15:14:00,2.51743,2.51856,2.51333,2.51602,9750000.0
2008-10-14 15:15:00,2.51384,2.51699,2.51306,2.51605,9380000.0
2008-10-14 15:16:00,2.51593,2.51675,2.51456,2.51472,13000000.0
2008-10-14 15:17:00,2.51519,2.51533,2.51166,2.51319,6750000.0
2008-10-14 15:18:00,2.51049,2.51428,2.50962,2.51317,9750000.0
2008-10-14 15:19:00,2.51318,2.51401,2.5091,2.5091,8000000.0
2008-10-14 15:20:00,2.51149,2.51543,2.51149,2.51501,9630000.0
2008-10-14 15:21:00,2.51128,2.51485,2.51128,2.51456,6000000.0
2008-10-14 15:22:00,2.51129,2.51556,2.51096,2.51489,9630000.0
2008-10-14 15:23:00,2.51424,2.5152,2.50941,2.5137,13750000.0
2008-10-14 15:24:00,2.51135,2.51373,2.50931,2.51373,8500000.0
2008-10-14 15:25:00,2.51385,2.51621,2.51153,2.51599,13000000.0
2008-10-14 15:26:00,2.51275,2.51485,2.50964,2.51406,8500000.0
2008-10-14 15:27:00,2.51118,2.51364,2.50752,2.51171,8250000.0
2008-10-14 15:28:00,2.51232,2.51232,2.50881,2.51046,6750000.0
2008-10-14 15:29:00,2.50813,2.5119,2.50813,2.51035,6500000.0
2008-10-14 15:30:00,2.50727,2.5111,2.50727,2.51016,11000000.0
2008-10-14 15:31:00,2.51096,2.51096,2.50513,2.50944,9130000.0
2008-10-14 15:32:00,2.51042,2.51042,2.5068,2.50829,7250000.0
2008-10-14 15:33:00,2.50396,2.50918,2.50325,2.50777,14380000.0
2008-10-14 15:34:00,2.5093,2.51039,2.50748,2.50879,5640000.0
2008-10-14 15:35:00,2.50781,2.5116,2.50643,2.50746,12000000.0
2008-10-14 15:36:00,2.50771,2.50771,2.5033,2.5061,8250000.0
2008-10-14 15:37:00,2.50535,2.50733,2.50081,2.5029,8630000.0
2008-10-14 15:38:00,2.50542,2.50769,2.50144,2.50144,9500000.0
2008-10-14 15:39:00,2.50397,2.50582,2.49953,2.49953,12750000.0
2008-10-14 15:40:00,2.50228,2.50508,2.49993,2.50256,6750000.0
2008-10-14 15:41:00,2.50223,2.50278,2.49608,2.50278,11250000.0
2008-10-14 15:42:00,2.50228,2.5027,2.49773,2.5006,13250000.0
2008-10-14 15:43:00,2.50103,2.50228,2.49495,2.49721,9750000.0
2008-10-14 15:44:00,2.50032,2.5018,2.49851,2.50026,5880000.0
2008-10-14 15:45:00,2.50341,2.504,2.49927,2.504,8380000.0
2008-10-14 15:46:00,2.50391,2.5064,2.50081,2.50338,5880000.0
2008-10-14 15:47:00,2.50388,2.50748,2.50374,2.50718,7250000.0
2008-10-14 15:48:00,2.50559,2.50894,2.50268,2.50748,6380000.0
2008-10-14 15:49:00,2.50793,2.5116,2.50164,2.51035,10750000.0
2008-10-14 15:50:00,2.51016,2.51093,2.5054,2.51008,10000000.0
2008-10-14 15:51:00,2.50838,2.51039,2.50746,2.50988,9750000.0
2008-10-14 15:52:00,2.51076,2.51137,2.5077,2.50974,6250000.0
2008-10-14 15:53:00,2.5077,2.51336,2.5077,2.51293,9130000.0
2008-10-14 15:54:00,2.51384,2.51413,2.5096,2.51098,6250000.0
2008-10-14 15:55:00,2.51218,2.51417,2.50958,2.51415,6250000.0
2008-10-14 15:56:00,2.51257,2.51442,2.50924,2.51278,6750000.0
2008-10-14 15:57:00,2.51367,2.51386,2.51146,2.51338,10000000.0
2008-10-14 15:58:00,2.51498,2.51653,2.51214,2.51653,6750000.0
2008-10-14 15:59:00,2.51616,2.51687,2.51259,2.51259,10750000.0
2008-10-14 16:00:00,2.51432,2.51829,2.51394,2.51634,10250000.0
2008-10-14 16:01:00,2.51701,2.51789,2.51247,2.51664,9000000.0
2008-10-14 16:02:00,2.51627,2.51761,2.5112,2.51495,16130000.0
2008-10-14 16:03:00,2.5163,2.51684,2.51254,2.51684,14130000.0
2008-10-14 16:04:00,2.51683,2.51683,2.51365,2.51642,12750000.0
2008-10-14 16:05:00,2.51568,2.51789,2.5148,2.51786,6250000.0
2008-10-14 16:06:00,2.51782,2.52056,2.51238,2.52056,7750000.0
2008-10-14 16:07:00,2.52004,2.52363,2.5164,2.52363,12130000.0
2008-10-14 16:08:00,2.5212,2.52487,2.51842,2.52163,17380000.0
2008-10-14 16:09:00,2.52272,2.52617,2.51964,2.52617,6250000.0
2008-10-14 16:10:00,2.52558,2.526,2.52151,2.52573,7500000.0
2008-10-14 16:11:00,2.52631,2.52725,2.5211,2.5254,7250000.0
2008-10-14 16:12:00,2.52525,2.52617,2.52138,2.52506,8500000.0
2008-10-14 16:13:00,2.52395,2.52846,2.5193,2.52795,10250000.0
2008-10-14 16:14:00,2.52488,2.52883,2.52061,2.52762,9380000.0
2008-10-14 16:15:00,2.52425,2.52871,2.52239,2.52871,6250000.0
2008-10-14 16:16:00,2.52807,2.52807,2.51888,2.51936,7630000.0
2008-10-14 16:17:00,2.52758,2.52758,2.52378,2.52576,18000000.0
2008-10-14 16:18:00,2.52557,2.5265,2.52267,2.52506,5880000.0
2008-10-14 16:19:00,2.52485,2.52784,2.52406,2.52591,11630000.0
2008-10-14 16:20:00,2.52696,2.53296,2.52696,2.53051,9750000.0
2008-10-14 16:21:00,2.52783,2.53266,2.52783,2.5303,5500000.0
2008-10-14 16:22:00,2.53288,2.53514,2.53216,2.53411,9750000.0
2008-10-14 16:23:00,2.53234,2.53234,2.52551,2.53025,5500000.0
2008-10-14 16:24:00,2.53041,2.53631,2.53041,2.53273,5500000.0
2008-10-14 16:25:00,2.53688,2.53801,2.53278,2.53613,5500000.0
2008-10-14 16:26:00,2.53641,2.53878,2.53591,2.53822,10750000.0
2008-10-14 16:27:00,2.53817,2.53902,2.53596,2.53712,11500000.0
2008-10-14 16:28:00,2.53848,2.53995,2.53546,2.53995,10750000.0
2008-10-14 16:29:00,2.54078,2.54078,2.53633,2.5384,6000000.0
2008-10-14 16:30:00,2.53858,2.53893,2.5364,2.53846,7630000.0
2008-10-14 16:31:00,2.53756,2.53783,2.53345,2.53606,8250000.0
2008-10-14 16:32:00,2.53458,2.53683,2.53224,2.53683,11250000.0
2008-10-14 16:33:00,2.53834,2.53945,2.53506,2.53814,10500000.0
2008-10-14 16:34:00,2.53466,2.53774,2.5328,2.53532,11500000.0
2008-10-14 16:35:00,2.53489,2.53627,2.53031,2.53586,14750000.0
2008-10-14 16:36:00,2.53621,2.53801,2.53057,2.53769,10630000.0
2008-10-14 16:37:00,2.53917,2.53917,2.53659,2.53915,9750000.0
2008-10-14 16:38:00,2.53965,2.54026,2.53273,2.53985,14750000.0
2008-10-14 16:39:00,2.53933,2.54063,2.53276,2.53664,14250000.0
2008-10-14 16:40:00,2.53682,2.53863,2.53555,2.53789,8750000.0
2008-10-14 16:41:00,2.5367,2.53837,2.53437,2.53586,6250000.0
2008-10-14 16:42:00,2.53976,2.54045,2.53721,2.53915,10380000.0
2008-10-14 16:43:00,2.54222,2.54222,2.53889,2.54041,10250000.0
2008-10-14 16:44:00,2.54174,2.54236,2.5398,2.54205,9630000.0
2008-10-14 16:45:00,2.5401,2.5435,2.53843,2.5435,9880000.0
2008-10-14 16:46:00,2.54389,2.54794,2.54189,2.54767,7000000.0
2008-10-14 16:47:00,2.54739,2.54868,2.5446,2.54807,12750000.0
2008-10-14 16:48:00,2.54849,2.55002,2.54614,2.54925,9380000.0
2008-10-14 16:49:00,2.54769,2.54832,2.54412,2.54731,10750000.0
2008-10-14 16:50:00,2.54464,2.54914,2.54259,2.54841,7000000.0
2008-10-14 16:51:00,2.54613,2.54808,2.54455,2.54757,6750000.0
2008-10-14 16:52:00,2.54861,2.54861,2.54568,2.54706,7630000.0
2008-10-14 16:53:00,2.54381,2.54784,2.53901,2.54527,14000000.0
2008-10-14 16:54:00,2.54072,2.54423,2.54032,2.54397,8500000.0
2008-10-14 16:55:00,2.54165,2.54288,2.53763,2.54026,8000000.0
2008-10-14 16:56:00,2.54282,2.54749,2.54042,2.54276,10250000.0
2008-10-14 16:57:00,2.54332,2.54618,2.54188,2.54515,9250000.0
2008-10-14 16:58:00,2.54357,2.54849,2.54274,2.54511,11880000.0
2008-10-14 16:59:00,2.54435,2.54458,2.54154,2.54217,10500000.0
2008-10-14 17:00:00,2.54226,2.54238,2.538,2.53957,6500000.0
2008-10-14 17:01:00,2.53721,2.54167,2.53721,2.54146,13000000.0
2008-10-14 17:02:00,2.54233,2.54233,2.5378,2.54147,9250000.0
2008-10-14 17:03:00,2.53851,2.54095,2.53571,2.53911,8750000.0
2008-10-14 17:04:00,2.53993,2.54053,2.5381,2.53929,11000000.0
2008-10-14 17:05:00,2.53878,2.54006,2.53708,2.53969,7750000.0
2008-10-14 17:06:00,2.53925,2.5398,2.53832,2.53959,7500000.0
2008-10-14 17:07:00,2.53887,2.53887,2.53604,2.53702,8250000.0
2008-10-14 17:08:00,2.53749,2.53749,2.53447,2.53515,8630000.0
2008-10-14 17:09:00,2.53599,2.5386,2.53509,2.53647,7380000.0
2008-10-14 17:10:00,2.53361,2.5397,2.5316,2.53883,11630000.0
2008-10-14 17:11:00,2.53937,2.53937,2.53654,2.53654,7000000.0
2008-10-14 17:12:00,2.53866,2.53965,2.53411,2.53965,6750000.0
2008-10-14 17:13:00,2.53873,2.5388,2.53612,2.5388,8250000.0
2008-10-14 17:14:00,2.53935,2.53935,2.53411,2.53862,6750000.0
2008-10-14 17:15:00,2.53716,2.53995,2.53344,2.53674,9630000.0
2008-10-14 17:16:00,2.53453,2.5389,2.53453,2.53884,8500000.0
2008-10-14 17:17:00,2.53664,2.53842,2.53587,2.53677,7500000.0
2008-10-14 17:18:00,2.53368,2.53807,2.53361,2.53361,7880000.0
2008-10-14 17:19:00,2.53025,2.53534,2.5297,2.53534,11250000.0
2008-10-14 17:20:00,2.53379,2.5353,2.53362,2.53479,6380000.0
2008-10-14 17:21:00,2.53504,2.53574,2.53224,2.53224,5500000.0
2008-10-14 17:22:00,2.53346,2.53604,2.53299,2.53574,12010000.0
2008-10-14 17:23:00,2.53479,2.53682,2.53255,2.53652,17500000.0
2008-10-14 17:24:00,2.5333,2.53693,2.5333,2.53536,12000000.0
2008-10-14 17:25:00,2.53404,2.53404,2.52988,2.53211,7380000.0
2008-10-14 17:26:00,2.53144,2.53264,2.52778,2.53264,14250000.0
2008-10-14 17:27:00,2.53205,2.53256,2.53014,2.53112,9250000.0
2008-10-14 17:28:00,2.52789,2.53054,2.52583,2.53054,8500000.0
2008-10-14 17:29:00,2.52469,2.53135,2.52413,2.52908,8000000.0
2008-10-14 17:30:00,2.53065,2.53183,2.52998,2.53169,7000000.0
2008-10-14 17:31:00,2.53114,2.53114,2.52462,2.52462,11500000.0
2008-10-14 17:32:00,2.5281,2.53199,2.52423,2.53128,9250000.0
2008-10-14 17:33:00,2.5308,2.53254,2.5303,2.53254,7750000.0
2008-10-14 17:34:00,2.53256,2.53351,2.52986,2.53351,7130000.0
2008-10-14 17:35:00,2.53147,2.53452,2.53047,2.53326,9500000.0
2008-10-14 17:36:00,2.53347,2.53371,2.53177,2.53282,6000000.0
2008-10-14 17:37:00,2.5321,2.53284,2.5305,2.5305,6250000.0
2008-10-14 17:38:00,2.53146,2.53146,2.52732,2.53086,9500000.0
2008-10-14 17:39:00,2.52974,2.53276,2.52755,2.53276,7000000.0
2008-10-14 17:40:00,2.53473,2.53473,2.5285,2.53038,5750000.0
2008-10-14 17:41:00,2.53049,2.53294,2.52741,2.52865,6500000.0
2008-10-14 17:42:00,2.53054,2.53245,2.52839,2.53137,9250000.0
2008-10-14 17:43:00,2.53026,2.53197,2.52966,2.53123,13000000.0
2008-10-14 17:44:00,2.53239,2.53372,2.5283,2.53054,9750000.0
2008-10-14 17:45:00,2.5348,2.5348,2.52995,2.53357,7750000.0
2008-10-14 17:46:00,2.53071,2.53288,2.52826,2.53077,8880000.0
2008-10-14 17:47:00,2.53083,2.53143,2.52971,2.53031,7500000.0
2008-10-14 17:48:00,2.5283,2.53217,2.5283,2.53059,5500000.0
2008-10-14 17:49:00,2.53046,2.53178,2.5288,2.52994,8500000.0
2008-10-14 17:50:00,2.52808,2.53205,2.5251,2.52693,10000000.0
2008-10-14 17:51:00,2.52969,2.53288,2.52576,2.53196,8250000.0
2008-10-14 17:52:00,2.53135,2.53385,2.52656,2.53285,11750000.0
2008-10-14 17:53:00,2.53176,2.53462,2.53176,2.53313,7500000.0
2008-10-14 17:54:00,2.53391,2.53522,2.52918,2.5345,11000000.0
2008-10-14 17:55:00,2.53385,2.53461,2.5309,2.53305,9260000.0
2008-10-14 17:56:00,2.53355,2.53395,2.52861,2.53278,11130000.0
2008-10-14 17:57:00,2.53203,2.53251,2.52809,2.53146,13880000.0
2008-10-14 17:58:00,2.52982,2.5329,2.52982,2.5318,8000000.0
2008-10-14 17:59:00,2.52765,2.53652,2.52765,2.53327,9130000.0
2008-10-14 18:00:00,2.53266,2.53352,2.53045,2.53045,8500000.0
2008-10-14 18:01:00,2.53084,2.53324,2.52533,2.52965,7000000.0
2008-10-14 18:02:00,2.53381,2.53792,2.5313,2.53792,13750000.0
2008-10-14 18:03:00,2.53765,2.53839,2.5329,2.53534,12000000.0
2008-10-14 18:04:00,2.53739,2.54082,2.53465,2.53949,10880000.0
2008-10-14 18:05:00,2.54028,2.54028,2.53578,2.53799,7000000.0
2008-10-14 18:06:00,2.53825,2.53879,2.53662,2.53879,10130000.0
2008-10-14 18:07:00,2.53842,2.53846,2.53531,2.53728,7000000.0
2008-10-14 18:08:00,2.53646,2.54148,2.53646,2.54038,6380000.0
2008-10-14 18:09:00,2.54062,2.54062,2.53381,2.53891,8500000.0
2008-10-14 18:10:00,2.53961,2.53969,2.5359,2.53604,6250000.0
2008-10-14 18:11:00,2.53703,2.53731,2.5345,2.53731,8000000.0
2008-10-14 18:12:00,2.53493,2.53789,2.53493,2.53764,5250000.0
2008-10-14 18:13:00,2.53768,2.53768,2.53395,2.53462,12250000.0
2008-10-14 18:14:00,2.53559,2.53578,2.5299,2.53479,11000000.0
2008-10-14 18:15:00,2.53703,2.53873,2.53462,2.53873,8000000.0
2008-10-14 18:16:00,2.53811,2.53811,2.53101,2.53509,6250000.0
2008-10-14 18:17:00,2.53588,2.53676,2.53091,2.53564,9250000.0
2008-10-14 18:18:00,2.53645,2.53645,2.53276,2.53276,6750000.0
2008-10-14 18:19:00,2.5328,2.53389,2.52953,2.5329,11380000.0
2008-10-14 18:20:00,2.53214,2.53363,2.52974,2.53323,8750000.0
2008-10-14 18:21:00,2.53192,2.53399,2.52887,2.53367,14000000.0
2008-10-14 18:22:00,2.53374,2.53479,2.53193,2.53287,7130000.0
2008-10-14 18:23:00,2.53352,2.53403,2.52923,2.52923,10000000.0
2008-10-14 18:24:00,2.52955,2.53495,2.52955,2.53495,6260000.0
2008-10-14 18:25:00,2.53491,2.53511,2.53339,2.534,10000000.0
2008-10-14 18:26:00,2.534,2.53528,2.53126,2.53518,10000000.0
2008-10-14 18:27:00,2.53396,2.53409,2.53078,2.53201,6630000.0
2008-10-14 18:28:00,2.53376,2.53634,2.53194,2.53634,13750000.0
2008-10-14 18:29:00,2.53457,2.53608,2.52993,2.53188,6500000.0
2008-10-14 18:30:00,2.53418,2.53645,2.52872,2.53432,21630000.0
2008-10-14 18:31:00,2.53785,2.53806,2.53447,2.5358,8250000.0
2008-10-14 18:32:00,2.53677,2.53785,2.5337,2.5337,5500000.0
2008-10-14 18:33:00,2.53654,2.54022,2.53236,2.53446,15000000.0
2008-10-14 18:34:00,2.5375,2.54195,2.53655,2.54195,12760000.0
2008-10-14 18:35:00,2.53832,2.54019,2.53652,2.53877,12500000.0
2008-10-14 18:36:00,2.53846,2.53846,2.53573,2.53595,5500000.0
2008-10-14 18:37:00,2.53623,2.53919,2.53399,2.53919,10000000.0
2008-10-14 18:38:00,2.53851,2.53878,2.53639,2.53713,9750000.0
2008-10-14 18:39:00,2.53845,2.53845,2.53193,2.53732,12000000.0
2008-10-14 18:40:00,2.53713,2.53854,2.53311,2.53844,9750000.0
2008-10-14 18:41:00,2.53901,2.54015,2.53471,2.54015,7000000.0
2008-10-14 18:42:00,2.53882,2.54234,2.53537,2.53821,10880000.0
2008-10-14 18:43:00,2.53371,2.53717,2.53163,2.53717,9880000.0
2008-10-14 18:44:00,2.53555,2.53853,2.53369,2.53715,8750000.0
2008-10-14 18:45:00,2.53289,2.53641,2.5315,2.53438,7500000.0
2008-10-14 18:46:00,2.53407,2.53658,2.53338,2.53576,5750000.0
2008-10-14 18:47:00,2.53622,2.53626,2.53433,2.53523,5380000.0
2008-10-14 18:48:00,2.53436,2.53663,2.53149,2.53434,7500000.0
2008-10-14 18:49:00,2.53182,2.53206,2.5268,2.53047,9000000.0
2008-10-14 18:50:00,2.53155,2.53326,2.53118,2.53326,5250000.0
2008-10-14 18:51:00,2.52958,2.53298,2.52958,2.53043,10500000.0
2008-10-14 18:52:00,2.53306,2.53306,2.52956,2.53185,9500000.0
2008-10-14 18:53:00,2.53028,2.53296,2.52854,2.53187,7500000.0
2008-10-14 18:54:00,2.53194,2.53194,2.52726,2.52774,7130000.0
2008-10-14 18:55:00,2.5302,2.5302,2.52703,2.52738,6250000.0
2008-10-14 18:56:00,2.52913,2.52968,2.52632,2.52896,14630000.0
2008-10-14 18:57:00,2.52656,2.53097,2.52597,2.5301,8380000.0
2008-10-14 18:58:00,2.53128,2.53128,2.52535,2.52984,12380000.0
2008-10-14 18:59:00,2.53267,2.53267,2.5294,2.53228,8250000.0
2008-10-14 19:00:00,2.52995,2.53788,2.52995,2.53788,10250000.0
2008-10-14 19:01:00,2.53581,2.53694,2.52781,2.53231,10380000.0
2008-10-14 19:02:00,2.53306,2.53622,2.53306,2.53491,11750000.0
2008-10-14 19:03:00,2.53392,2.53572,2.53351,2.53548,6250000.0
2008-10-14 19:04:00,2.53423,2.53501,2.53169,2.53325,14750000.0
2008-10-14 19:05:00,2.53445,2.53484,2.53233,2.53403,8500000.0
2008-10-14 19:06:00,2.533,2.53423,2.52944,2.53423,17260000.0
2008-10-14 19:07:00,2.53493,2.53493,2.53074,2.53074,7500000.0
2008-10-14 19:08:00,2.53055,2.53711,2.53055,2.53557,12250000.0
2008-10-14 19:09:00,2.53371,2.53371,2.5297,2.53316,4880000.0
2008-10-14 19:10:00,2.5327,2.53313,2.52973,2.53156,8750000.0
2008-10-14 19:11:00,2.5334,2.53384,2.52744,2.52864,8500000.0
2008-10-14 19:12:00,2.53005,2.53317,2.52833,2.533,12880000.0
2008-10-14 19:13:00,2.53057,2.53113,2.52412,2.53113,12500000.0
2008-10-14 19:14:00,2.53196,2.53196,2.52699,2.53032,7750000.0
2008-10-14 19:15:00,2.52776,2.53204,2.52563,2.53107,9250000.0
2008-10-14 19:16:00,2.53068,2.53272,2.52897,2.53267,11750000.0
2008-10-14 19:17:00,2.53074,2.5345,2.53058,2.53335,11500000.0
2008-10-14 19:18:00,2.53194,2.53273,2.52885,2.52885,7380000.0
2008-10-14 19:19:00,2.53172,2.53245,2.52657,2.52657,9250000.0
2008-10-14 19:20:00,2.52789,2.53122,2.52787,2.53067,5880000.0
2008-10-14 19:21:00,2.53077,2.53202,2.5302,2.53143,9380000.0
2008-10-14 19:22:00,2.52928,2.5329,2.52928,2.53282,10000000.0
2008-10-14 19:23:00,2.53316,2.53353,2.53139,2.53353,8500000.0
2008-10-14 19:24:00,2.53166,2.53389,2.53076,2.53344,11000000.0
2008-10-14 19:25:00,2.52806,2.53497,2.52806,2.53456,5750000.0
2008-10-14 19:26:00,2.53256,2.53565,2.53115,2.53504,9250000.0
2008-10-14 19:27:00,2.53316,2.53396,2.52911,2.53132,9250000.0
2008-10-14 19:28:00,2.53521,2.53548,2.53265,2.53449,9000000.0
2008-10-14 19:29:00,2.53531,2.53531,2.53212,2.53226,8630000.0
2008-10-14 19:30:00,2.53497,2.53497,2.53022,2.5318,8250000.0
2008-10-14 19:31:00,2.53377,2.53424,2.52995,2.53303,6880000.0
2008-10-14 19:32:00,2.5337,2.53497,2.53072,2.53464,8500000.0
2008-10-14 19:33:00,2.5333,2.53415,2.5298,2.53058,10250000.0
2008-10-14 19:34:00,2.53221,2.53316,2.52893,2.53063,8000000.0
2008-10-14 19:35:00,2.53198,2.53213,2.53081,2.53136,6000000.0
2008-10-14 19:36:00,2.53109,2.53284,2.52764,2.52989,11880000.0
2008-10-14 19:37:00,2.52881,2.53098,2.5232,2.52933,14630000.0
2008-10-14 19:38:00,2.52818,2.52818,2.52672,2.52815,5750000.0
2008-10-14 19:39:00,2.52251,2.52916,2.52251,2.52785,15380000.0
2008-10-14 19:40:00,2.52824,2.53126,2.52765,2.53126,9500000.0
2008-10-14 19:41:00,2.52628,2.53148,2.52544,2.52557,20750000.0
2008-10-14 19:42:00,2.53075,2.53182,2.52731,2.53085,11250000.0
2008-10-14 19:43:00,2.53098,2.53166,2.52793,2.53137,7750000.0
2008-10-14 19:44:00,2.53255,2.53429,2.52988,2.5337,7750000.0
2008-10-14 19:45:00,2.53354,2.53628,2.52943,2.53595,6250000.0
2008-10-14 19:46:00,2.53238,2.53657,2.53113,2.53307,15750000.0
2008-10-14 19:47:00,2.53333,2.53569,2.53115,2.53325,10250000.0
2008-10-14 19:48:00,2.53436,2.53474,2.5291,2.53309,10250000.0
2008-10-14 19:49:00,2.53216,2.53509,2.52945,2.52945,10630000.0
2008-10-14 19:50:00,2.53394,2.53531,2.5312,2.53342,8500000.0
2008-10-14 19:51:00,2.53478,2.53478,2.53173,2.53394,6510000.0
2008-10-14 19:52:00,2.53502,2.53538,2.53146,2.53146,8750000.0
2008-10-14 19:53:00,2.53463,2.53463,2.52871,2.53062,7750000.0
2008-10-14 19:54:00,2.53093,2.53373,2.53081,2.53081,16750000.0
2008-10-14 19:55:00,2.53044,2.53381,2.52872,2.53148,11000000.0
2008-10-14 19:56:00,2.53222,2.5336,2.52877,2.53149,10000000.0
2008-10-14 19:57:00,2.52895,2.53259,2.52748,2.53066,10250000.0
2008-10-14 19:58:00,2.53083,2.53256,2.52938,2.53097,9750000.0
2008-10-14 19:59:00,2.53091,2.53314,2.52658,2.53195,7750000.0
2008-10-14 20:00:00,2.53046,2.53373,2.53046,2.53205,11000000.0
2008-10-14 20:01:00,2.52826,2.53099,2.52714,2.53009,7750000.0
2008-10-14 20:02:00,2.53081,2.53179,2.52761,2.53132,5500000.0
2008-10-14 20:03:00,2.53211,2.53287,2.53076,2.53163,11500000.0
2008-10-14 20:04:00,2.5317,2.53428,2.5317,2.53428,6250000.0
2008-10-14 20:05:00,2.53619,2.53619,2.52695,2.53338,11640000.0
2008-10-14 20:06:00,2.53425,2.53572,2.53202,2.53572,6750000.0
2008-10-14 20:07:00,2.53276,2.5351,2.52974,2.52974,11750000.0
2008-10-14 20:08:00,2.53331,2.53504,2.53285,2.53319,6500000.0
2008-10-14 20:09:00,2.53468,2.53689,2.53202,2.53676,12510000.0
2008-10-14 20:10:00,2.53104,2.53558,2.52946,2.53244,7250000.0
2008-10-14 20:11:00,2.53531,2.5385,2.53365,2.53745,9750000.0
2008-10-14 20:12:00,2.53553,2.53726,2.53476,2.53629,12250000.0
2008-10-14 20:13:00,2.53717,2.53821,2.5324,2.53284,11250000.0
2008-10-14 20:14:00,2.53756,2.53756,2.53319,2.53319,9750000.0
2008-10-14 20:15:00,2.53489,2.53733,2.53169,2.53361,10500000.0
2008-10-14 20:16:00,2.53641,2.5373,2.53307,2.53532,11500000.0
2008-10-14 20:17:00,2.53463,2.53609,2.5308,2.53116,9000000.0
2008-10-14 20:18:00,2.53561,2.537,2.53119,2.5326,9750000.0
2008-10-14 20:19:00,2.53502,2.53673,2.53415,2.53488,7750000.0
2008-10-14 20:20:00,2.5348,2.53629,2.53278,2.53278,8250000.0
2008-10-14 20:21:00,2.53604,2.53686,2.53101,2.53145,14880000.0
2008-10-14 20:22:00,2.52832,2.53366,2.52832,2.53167,13000000.0
2008-10-14 20:23:00,2.53174,2.53435,2.53097,2.53097,10750000.0
2008-10-14 20:24:00,2.53305,2.5346,2.52924,2.53106,9000000.0
2008-10-14 20:25:00,2.52969,2.53407,2.52969,2.53002,9630000.0
2008-10-14 20:26:00,2.53428,2.53465,2.5316,2.53314,8750000.0
2008-10-14 20:27:00,2.53052,2.53308,2.52948,2.53232,8750000.0
2008-10-14 20:28:00,2.53265,2.53272,2.52921,2.53126,17250000.0
2008-10-14 20:29:00,2.52729,2.53164,2.52729,2.53149,8750000.0
2008-10-14 20:30:00,2.53245,2.53262,2.52976,2.53051,8250000.0
2008-10-14 20:31:00,2.52776,2.53241,2.52699,2.53181,17750000.0
2008-10-14 20:32:00,2.53188,2.53345,2.52748,2.52748,14500000.0
2008-10-14 20:33:00,2.52883,2.53372,2.52883,2.53089,9630000.0
2008-10-14 20:34:00,2.53234,2.53525,2.52796,2.53299,14000000.0
2008-10-14 20:35:00,2.53135,2.53384,2.53041,2.53239,8500000.0
2008-10-14 20:36:00,2.53368,2.53459,2.52973,2.53459,11000000.0
2008-10-14 20:37:00,2.53284,2.53545,2.52935,2.53411,9000000.0
2008-10-14 20:38:00,2.53233,2.5338,2.52823,2.53375,8630000.0
2008-10-14 20:39:00,2.53354,2.53439,2.53181,2.53181,7250000.0
2008-10-14 20:40:00,2.53093,2.53414,2.53014,2.53014,5880000.0
2008-10-14 20:41:00,2.53447,2.53635,2.53305,2.53433,14000000.0
2008-10-14 20:42:00,2.53288,2.53698,2.53284,2.53698,7000000.0
2008-10-14 20:43:00,2.53765,2.54112,2.53611,2.53739,6750000.0
2008-10-14 20:44:00,2.53546,2.54,2.53546,2.53995,8750000.0
2008-10-14 20:45:00,2.53864,2.54015,2.53698,2.5392,5750000.0
2008-10-14 20:46:00,2.53514,2.54068,2.53514,2.54041,7750000.0
2008-10-14 20:47:00,2.53944,2.54036,2.53738,2.53764,10000000.0
2008-10-14 20:48:00,2.53756,2.5396,2.53608,2.53809,6750000.0
2008-10-14 20:49:00,2.53935,2.54046,2.53612,2.53975,12630000.0
2008-10-14 20:50:00,2.53803,2.53984,2.53792,2.53792,11000000.0
2008-10-14 20:51:00,2.53906,2.54269,2.53817,2.54269,7250000.0
2008-10-14 20:52:00,2.5427,2.54344,2.5388,2.5388,10500000.0
2008-10-14 20:53:00,2.5425,2.54523,2.54107,2.54463,5880000.0
2008-10-14 20:54:00,2.54291,2.54571,2.53911,2.54133,12630000.0
2008-10-14 20:55:00,2.54427,2.5449,2.53918,2.54281,11130000.0
2008-10-14 20:56:00,2.54336,2.54539,2.53971,2.54517,7000000.0
2008-10-14 20:57:00,2.5427,2.54754,2.5424,2.54754,9500000.0
2008-10-14 20:58:00,2.54598,2.54868,2.54415,2.54838,7500000.0
2008-10-14 20:59:00,2.54621,2.54621,2.54362,2.54457,6000000.0
2008-10-14 21:00:00,2.54299,2.5462,2.54108,2.5462,8500000.0
2008-10-14 21:01:00,2.54595,2.54607,2.54153,2.54153,8380000.0
2008-10-14 21:02:00,2.54609,2.54609,2.54272,2.5442,11380000.0
2008-10-14 21:03:00,2.54372,2.54487,2.54064,2.54422,5880000.0
2008-10-14 21:04:00,2.54391,2.54391,2.53869,2.54389,19880000.0
2008-10-14 21:05:00,2.54353,2.54548,2.53694,2.5432,10630000.0
2008-10-14 21:06:00,2.54433,2.54433,2.53923,2.54385,12380000.0
2008-10-14 21:07:00,2.54322,2.54513,2.54209,2.54403,6500000.0
2008-10-14 21:08:00,2.54513,2.54526,2.54256,2.54508,6250000.0
2008-10-14 21:09:00,2.54105,2.5444,2.54028,2.54118,7630000.0
2008-10-14 21:10:00,2.54503,2.54503,2.53974,2.54421,12250000.0
2008-10-14 21:11:00,2.54078,2.54486,2.53991,2.54383,10010000.0
2008-10-14 21:12:00,2.54241,2.54329,2.5375,2.54329,10000000.0
2008-10-14 21:13:00,2.54218,2.54316,2.538,2.54308,7250000.0
2008-10-14 21:14:00,2.54089,2.54291,2.53748,2.5411,8880000.0
2008-10-14 21:15:00,2.54236,2.54335,2.53851,2.53851,10000000.0
2008-10-14 21:16:00,2.54049,2.54301,2.54049,2.54239,11250000.0
2008-10-14 21:17:00,2.54245,2.54338,2.53997,2.54032,6630000.0
2008-10-14 21:18:00,2.5427,2.54282,2.53849,2.54036,8250000.0
2008-10-14 21:19:00,2.54313,2.54313,2.53838,2.54142,11750000.0
2008-10-14 21:20:00,2.54062,2.54134,2.53952,2.54134,9750000.0
2008-10-14 21:21:00,2.54177,2.54229,2.53706,2.5393,9250000.0
2008-10-14 21:22:00,2.54176,2.54176,2.53939,2.53999,7000000.0
2008-10-14 21:23:00,2.54128,2.54218,2.53648,2.54218,8750000.0
2008-10-14 21:24:00,2.53834,2.54249,2.53776,2.54205,13250000.0
2008-10-14 21:25:00,2.54092,2.54298,2.54016,2.54103,11250000.0
2008-10-14 21:26:00,2.54077,2.54402,2.53844,2.54313,12000000.0
2008-10-14 21:27:00,2.54277,2.54363,2.53994,2.54333,12500000.0
2008-10-14 21:28:00,2.54132,2.54368,2.54073,2.5428,8380000.0
2008-10-14 21:29:00,2.5388,2.54271,2.53809,2.5415,17000000.0
2008-10-14 21:30:00,2.54095,2.54122,2.53805,2.53948,7000000.0
2008-10-14 21:31:00,2.54117,2.54143,2.5357,2.54123,5250000.0
2008-10-14 21:32:00,2.54057,2.54199,2.53781,2.54199,13250000.0
2008-10-14 21:33:00,2.53783,2.54032,2.53402,2.53833,10380000.0
2008-10-14 21:34:00,2.53777,2.54076,2.53619,2.54076,10000000.0
2008-10-14 21:35:00,2.53793,2.54106,2.5363,2.53715,12250000.0
2008-10-14 21:36:00,2.54049,2.54049,2.53711,2.53711,5250000.0
2008-10-14 21:37:00,2.54029,2.54175,2.53724,2.5398,13500000.0
2008-10-14 21:38:00,2.53681,2.54119,2.53681,2.54026,10000000.0
2008-10-14 21:39:00,2.54098,2.54098,2.53691,2.54075,12250000.0
2008-10-14 21:40:00,2.54055,2.54055,2.53689,2.53689,8500000.0
2008-10-14 21:41:00,2.53808,2.53896,2.53409,2.53896,5500000.0
2008-10-14 21:42:00,2.53698,2.5386,2.53495,2.5386,6250000.0
2008-10-14 21:43:00,2.53991,2.54016,2.53503,2.53981,12880000.0
2008-10-14 21:44:00,2.53652,2.53951,2.53539,2.53865,6250000.0
2008-10-14 21:45:00,2.53927,2.53975,2.53464,2.53824,8500000.0
2008-10-14 21:46:00,2.53702,2.53931,2.53606,2.53674,10750000.0
2008-10-14 21:47:00,2.54175,2.54175,2.53596,2.53952,7630000.0
2008-10-14 21:48:00,2.5381,2.53953,2.53711,2.53878,8500000.0
2008-10-14 21:49:00,2.53942,2.53942,2.53338,2.53629,6750000.0
2008-10-14 21:50:00,2.53679,2.54008,2.5336,2.53715,10630000.0
2008-10-14 21:51:00,2.53881,2.53936,2.53589,2.53746,9500000.0
2008-10-14 21:52:00,2.53707,2.54049,2.53644,2.54049,7750000.0
2008-10-14 21:53:00,2.53748,2.54163,2.53608,2.53608,10000000.0
2008-10-14 21:54:00,2.54144,2.54187,2.53843,2.54032,7630000.0
2008-10-14 21:55:00,2.5388,2.54191,2.53795,2.5414,9630000.0
2008-10-14 21:56:00,2.54243,2.54243,2.53826,2.53826,6750000.0
2008-10-14 21:57:00,2.5409,2.54091,2.53545,2.54,10250000.0
2008-10-14 21:58:00,2.54014,2.54123,2.53838,2.54012,8750000.0
2008-10-14 21:59:00,2.54103,2.54207,2.53762,2.53762,7250000.0
2008-10-14 22:00:00,2.54001,2.54188,2.53816,2.53816,6250000.0
2008-10-14 22:01:00,2.53884,2.54081,2.53809,2.54081,4000000.0
2008-10-14 22:02:00,2.53645,2.54126,2.53645,2.54081,10500000.0
2008-10-14 22:03:00,2.53964,2.53964,2.53431,2.53702,12000000.0
2008-10-14 22:04:00,2.53761,2.53986,2.5355,2.53854,7000000.0
2008-10-14 22:05:00,2.5387,2.5387,2.5364,2.5364,5500000.0
2008-10-14 22:06:00,2.53612,2.53861,2.53449,2.538,10500000.0
2008-10-14 22:07:00,2.53931,2.53963,2.53355,2.53703,9500000.0
2008-10-14 22:08:00,2.53949,2.54128,2.53627,2.54128,11000000.0
2008-10-14 22:09:00,2.53444,2.54128,2.53321,2.541,7000000.0
2008-10-14 22:10:00,2.53974,2.54136,2.53772,2.54136,5630000.0
2008-10-14 22:11:00,2.54114,2.54114,2.53811,2.53921,7750000.0
2008-10-14 22:12:00,2.53662,2.54137,2.53662,2.5405,8000000.0
2008-10-14 22:13:00,2.53905,2.54019,2.53673,2.53765,9500000.0
2008-10-14 22:14:00,2.54132,2.54132,2.53692,2.53848,11130000.0
2008-10-14 22:15:00,2.53887,2.54141,2.53727,2.53729,10250000.0
2008-10-14 22:16:00,2.53889,2.54057,2.53524,2.53982,5880000.0
2008-10-14 22:17:00,2.53998,2.54088,2.53579,2.54057,8250000.0
2008-10-14 22:18:00,2.53953,2.53953,2.53576,2.53928,6500000.0
2008-10-14 22:19:00,2.53649,2.54057,2.53649,2.5387,5750000.0
2008-10-14 22:20:00,2.54152,2.54183,2.53541,2.5416,14750000.0
2008-10-14 22:21:00,2.54002,2.54296,2.53885,2.5404,14250000.0
2008-10-14 22:22:00,2.54111,2.54175,2.53889,2.54175,6250000.0
2008-10-14 22:23:00,2.53961,2.5429,2.53961,2.54235,7000000.0
2008-10-14 22:24:00,2.54067,2.5422,2.5372,2.541,5250000.0
2008-10-14 22:25:00,2.54059,2.54171,2.53808,2.54164,8250000.0
2008-10-14 22:26:00,2.54057,2.5423,2.53974,2.54218,8250000.0
2008-10-14 22:27:00,2.54038,2.54318,2.53857,2.54318,7500000.0
2008-10-14 22:28:00,2.54255,2.54255,2.53901,2.54145,9000000.0
2008-10-14 22:29:00,2.53984,2.54328,2.53643,2.54262,5750000.0
2008-10-14 22:30:00,2.54358,2.54358,2.53796,2.54094,11000000.0
2008-10-14 22:31:00,2.54265,2.54332,2.54195,2.54332,5750000.0
2008-10-14 22:32:00,2.54169,2.54462,2.54169,2.54462,9750000.0
2008-10-14 22:33:00,2.54276,2.54448,2.5389,2.54349,8750000.0
2008-10-14 22:34:00,2.54043,2.54328,2.54026,2.54163,9250000.0
2008-10-14 22:35:00,2.54167,2.54335,2.53934,2.54174,9250000.0
2008-10-14 22:36:00,2.54177,2.54427,2.54057,2.54409,7760000.0
2008-10-14 22:37:00,2.5387,2.54318,2.5387,2.54292,9130000.0
2008-10-14 22:38:00,2.54251,2.54539,2.54082,2.54401,15500000.0
2008-10-14 22:39:00,2.53955,2.54309,2.53797,2.54109,10250000.0
2008-10-14 22:40:00,2.54171,2.54299,2.54107,2.54296,6500000.0
2008-10-14 22:41:00,2.54369,2.54401,2.5387,2.54375,9750000.0
2008-10-14 22:42:00,2.54362,2.544,2.54097,2.54315,8250000.0
2008-10-14 22:43:00,2.54445,2.54464,2.54003,2.54157,13000000.0
2008-10-14 22:44:00,2.54149,2.54396,2.53866,2.54396,8500000.0
2008-10-14 22:45:00,2.5425,2.54471,2.54107,2.54107,5750000.0
2008-10-14 22:46:00,2.54249,2.54562,2.54249,2.54503,7750000.0
2008-10-14 22:47:00,2.54267,2.54538,2.54216,2.54292,13380000.0
2008-10-14 22:48:00,2.54286,2.54615,2.54286,2.54609,7630000.0
2008-10-14 22:49:00,2.54629,2.5464,2.54332,2.54369,6000000.0
2008-10-14 22:50:00,2.54526,2.54584,2.54187,2.54485,11500000.0
2008-10-14 22:51:00,2.54404,2.54509,2.53998,2.54021,7750000.0
2008-10-14 22:52:00,2.54502,2.54671,2.54444,2.54639,7000000.0
2008-10-14 22:53:00,2.5458,2.5458,2.53975,2.54353,11000000.0
2008-10-14 22:54:00,2.54528,2.54631,2.53952,2.54624,10630000.0
2008-10-14 22:55:00,2.54423,2.54667,2.54168,2.54616,13760000.0
2008-10-14 22:56:00,2.54543,2.54653,2.54469,2.54648,5250000.0
2008-10-14 22:57:00,2.54486,2.5465,2.54413,2.5465,9630000.0
2008-10-14 22:58:00,2.54345,2.54665,2.54345,2.54608,6250000.0
2008-10-14 22:59:00,2.54247,2.54665,2.54132,2.54665,11500000.0
2008-10-14 23:00:00,2.54741,2.54741,2.54332,2.54702,11380000.0
2008-10-14 23:01:00,2.54396,2.54802,2.54396,2.5452,10000000.0
2008-10-14 23:02:00,2.54691,2.54757,2.54364,2.54672,7130000.0
2008-10-14 23:03:00,2.5448,2.54773,2.54311,2.54773,10500000.0
2008-10-14 23:04:00,2.54531,2.5482,2.54282,2.5478,6260000.0
2008-10-14 23:05:00,2.54823,2.54823,2.54396,2.54666,9750000.0
2008-10-14 23:06:00,2.54716,2.54744,2.54515,2.54519,7000000.0
2008-10-14 23:07:00,2.5469,2.54714,2.54269,2.54565,8000000.0
2008-10-14 23:08:00,2.54216,2.5482,2.54216,2.5482,8500000.0
2008-10-14 23:09:00,2.5485,2.54876,2.54231,2.54721,8880000.0
2008-10-14 23:10:00,2.5473,2.54761,2.54487,2.54608,13000000.0
2008-10-14 23:11:00,2.54565,2.54772,2.54264,2.54765,10630000.0
2008-10-14 23:12:00,2.54346,2.54785,2.54346,2.54449,9500000.0
2008-10-14 23:13:00,2.54443,2.54741,2.54443,2.54719,13250000.0
2008-10-14 23:14:00,2.54366,2.54753,2.54187,2.54753,11750000.0
2008-10-14 23:15:00,2.54739,2.54739,2.54459,2.54459,8380000.0
2008-10-14 23:16:00,2.54651,2.54719,2.54503,2.54718,8250000.0
2008-10-14 23:17:00,2.54147,2.54605,2.54071,2.54605,9000000.0
2008-10-14 23:18:00,2.54311,2.54558,2.54044,2.5441,19000000.0
2008-10-14 23:19:00,2.54364,2.54546,2.54014,2.54321,8500000.0
2008-10-14 23:20:00,2.54006,2.54613,2.54006,2.54362,8250000.0
2008-10-14 23:21:00,2.54507,2.54556,2.54311,2.54409,7500000.0
2008-10-14 23:22:00,2.54569,2.54595,2.54358,2.54595,7750000.0
2008-10-14 23:23:00,2.54313,2.54713,2.54305,2.54339,13250000.0
2008-10-14 23:24:00,2.54564,2.54596,2.54026,2.54596,9250000.0
2008-10-14 23:25:00,2.54095,2.54589,2.53926,2.54589,9500000.0
2008-10-14 23:26:00,2.54505,2.54612,2.53888,2.54612,5750000.0
2008-10-14 23:27:00,2.54401,2.54602,2.54297,2.54399,10000000.0
2008-10-14 23:28:00,2.5396,2.54503,2.5396,2.5447,7750000.0
2008-10-14 23:29:00,2.54495,2.54622,2.542,2.54245,9750000.0
2008-10-14 23:30:00,2.54378,2.54598,2.54378,2.54384,8500000.0
2008-10-14 23:31:00,2.54354,2.54619,2.54087,2.54334,9500000.0
2008-10-14 23:32:00,2.54301,2.54517,2.54301,2.54386,10000000.0
2008-10-14 23:33:00,2.54341,2.54677,2.54249,2.5445,10250000.0
2008-10-14 23:34:00,2.54354,2.54718,2.54299,2.54647,7500000.0
2008-10-14 23:35:00,2.54604,2.54782,2.54492,2.54607,9380000.0
2008-10-14 23:36:00,2.54602,2.54688,2.54266,2.54688,11750000.0
2008-10-14 23:37:00,2.54513,2.54595,2.54349,2.54531,10000000.0
2008-10-14 23:38:00,2.54603,2.54652,2.54413,2.54557,9000000.0
2008-10-14 23:39:00,2.54458,2.54529,2.54174,2.54452,5750000.0
2008-10-14 23:40:00,2.54603,2.54603,2.54254,2.54506,15000000.0
2008-10-14 23:41:00,2.54466,2.54644,2.54227,2.54578,12750000.0
2008-10-14 23:42:00,2.54521,2.54603,2.54503,2.54603,8750000.0
2008-10-14 23:43:00,2.543,2.54672,2.543,2.54536,8000000.0
2008-10-14 23:44:00,2.54505,2.5485,2.54505,2.5485,8750000.0
2008-10-14 23:45:00,2.54575,2.54577,2.54396,2.54573,5250000.0
2008-10-14 23:46:00,2.54273,2.54758,2.54273,2.54735,16880000.0
2008-10-14 23:47:00,2.54608,2.54769,2.54514,2.54726,6130000.0
2008-10-14 23:48:00,2.54612,2.54897,2.5457,2.5457,10250000.0
2008-10-14 23:49:00,2.54699,2.54747,2.543,2.54362,10000000.0
2008-10-14 23:50:00,2.54776,2.54871,2.54666,2.54871,7500000.0
2008-10-14 23:51:00,2.54629,2.54928,2.54348,2.54631,9250000.0
2008-10-14 23:52:00,2.5474,2.54854,2.5462,2.54823,6130000.0
2008-10-14 23:53:00,2.54618,2.54833,2.54614,2.54697,9750000.0
2008-10-14 23:54:00,2.54653,2.54846,2.54653,2.54713,8000000.0
2008-10-14 23:55:00,2.54545,2.54804,2.54545,2.54797,5250000.0
2008-10-14 23:56:00,2.54518,2.54702,2.54353,2.54513,6500000.0
2008-10-14 23:57:00,2.54802,2.54898,2.5469,2.5469,8750000.0
2008-10-14 23:58:00,2.54718,2.54848,2.54643,2.54743,10630000.0
2008-10-14 23:59:00,2.54737,2.54919,2.54718,2.54868,9250000.0
2008-10-15 00:00:00,2.54686,2.5486,2.5468,2.54796,7130000.0
2008-10-15 00:01:00,2.54856,2.54954,2.54462,2.54677,7750000.0
2008-10-15 00:02:00,2.54675,2.54808,2.54573,2.54652,6500000.0
2008-10-15 00:03:00,2.54552,2.5478,2.54367,2.54494,7000000.0
2008-10-15 00:04:00,2.54612,2.54812,2.5423,2.54812,12500000.0
2008-10-15 00:05:00,2.54555,2.54708,2.54157,2.54708,6750000.0
2008-10-15 00:06:00,2.54523,2.54679,2.54292,2.54502,9250000.0
2008-10-15 00:07:00,2.54121,2.54526,2.54121,2.54305,9750000.0
2008-10-15 00:08:00,2.54451,2.54509,2.53993,2.54255,12000000.0
2008-10-15 00:09:00,2.54152,2.54378,2.53901,2.53901,6750000.0
2008-10-15 00:10:00,2.54205,2.54427,2.54205,2.5428,6880000.0
2008-10-15 00:11:00,2.54138,2.54424,2.54052,2.54403,8380000.0
2008-10-15 00:12:00,2.54304,2.54433,2.54076,2.54315,9000000.0
2008-10-15 00:13:00,2.54228,2.54536,2.54228,2.54413,9750000.0
2008-10-15 00:14:00,2.54216,2.54644,2.54216,2.54568,6250000.0
2008-10-15 00:15:00,2.54276,2.54468,2.54015,2.54468,5750000.0
2008-10-15 00:16:00,2.54036,2.54441,2.54021,2.54355,7500000.0
2008-10-15 00:17:00,2.54509,2.54514,2.54322,2.54322,8500000.0
2008-10-15 00:18:00,2.54303,2.54568,2.54303,2.54528,6750000.0
2008-10-15 00:19:00,2.54695,2.54695,2.54264,2.54264,11250000.0
2008-10-15 00:20:00,2.54449,2.54712,2.54414,2.54607,11750000.0
2008-10-15 00:21:00,2.54301,2.54598,2.54301,2.54524,5250000.0
2008-10-15 00:22:00,2.54532,2.54655,2.54532,2.5462,7750000.0
2008-10-15 00:23:00,2.54524,2.54662,2.54342,2.54627,9750000.0
2008-10-15 00:24:00,2.54476,2.5467,2.54445,2.5467,6000000.0
2008-10-15 00:25:00,2.54446,2.54642,2.54136,2.54481,11750000.0
2008-10-15 00:26:00,2.546,2.54629,2.5406,2.5406,10380000.0
2008-10-15 00:27:00,2.54446,2.54616,2.54333,2.54579,10250000.0
2008-10-15 00:28:00,2.54506,2.54698,2.54324,2.54693,10000000.0
2008-10-15 00:29:00,2.54651,2.54651,2.54218,2.54559,7750000.0
2008-10-15 00:30:00,2.54633,2.54682,2.5439,2.54514,9750000.0
2008-10-15 00:31:00,2.54758,2.54758,2.54327,2.54379,8260000.0
2008-10-15 00:32:00,2.54425,2.54754,2.54225,2.54618,13250000.0
2008-10-15 00:33:00,2.54815,2.54843,2.54634,2.54651,6250000.0
2008-10-15 00:34:00,2.5474,2.54852,2.54287,2.54597,6250000.0
2008-10-15 00:35:00,2.54422,2.5487,2.54194,2.54542,12750000.0
2008-10-15 00:36:00,2.54654,2.54816,2.54292,2.54801,8250000.0
2008-10-15 00:37:00,2.54314,2.54957,2.54314,2.54875,7750000.0
2008-10-15 00:38:00,2.54475,2.54911,2.54475,2.54887,9880000.0
2008-10-15 00:39:00,2.54771,2.54823,2.54566,2.54823,5500000.0
2008-10-15 00:40:00,2.54608,2.54854,2.54563,2.54854,9000000.0
2008-10-15 00:41:00,2.54674,2.54787,2.54531,2.54704,7750000.0
2008-10-15 00:42:00,2.5461,2.54795,2.54429,2.54608,6630000.0
2008-10-15 00:43:00,2.5453,2.55041,2.5453,2.54969,12510000.0
2008-10-15 00:44:00,2.54611,2.54915,2.54532,2.54705,9000000.0
2008-10-15 00:45:00,2.54707,2.54926,2.54707,2.54926,10630000.0
2008-10-15 00:46:00,2.54665,2.55058,2.54665,2.54867,8750000.0
2008-10-15 00:47:00,2.54822,2.54886,2.54457,2.54886,8250000.0
2008-10-15 00:48:00,2.54359,2.5477,2.54233,2.54726,9000000.0
2008-10-15 00:49:00,2.54808,2.54941,2.54715,2.54715,9250000.0
2008-10-15 00:50:00,2.54721,2.54919,2.54721,2.54919,5250000.0
2008-10-15 00:51:00,2.54765,2.54876,2.54764,2.54831,9250000.0
2008-10-15 00:52:00,2.54787,2.54867,2.54553,2.54744,5500000.0
2008-10-15 00:53:00,2.54564,2.54937,2.54406,2.54697,10880000.0
2008-10-15 00:54:00,2.54605,2.54828,2.54559,2.54828,9880000.0
2008-10-15 00:55:00,2.54612,2.54833,2.54612,2.54668,8010000.0
2008-10-15 00:56:00,2.54693,2.54797,2.54479,2.54479,9750000.0
2008-10-15 00:57:00,2.54681,2.54895,2.54575,2.54895,8750000.0
2008-10-15 00:58:00,2.54831,2.5485,2.5435,2.54697,16000000.0
2008-10-15 00:59:00,2.54842,2.54961,2.54384,2.54961,7000000.0
2008-10-15 01:00:00,2.54912,2.54962,2.54518,2.54962,11000000.0
2008-10-15 01:01:00,2.54718,2.54932,2.54546,2.54818,13250000.0
2008-10-15 01:02:00,2.54869,2.54971,2.54714,2.54808,13500000.0
2008-10-15 01:03:00,2.54868,2.55062,2.54828,2.54828,8880000.0
2008-10-15 01:04:00,2.54944,2.55287,2.54944,2.5519,6250000.0
2008-10-15 01:05:00,2.5518,2.55369,2.54888,2.55158,7750000.0
2008-10-15 01:06:00,2.55194,2.55305,2.55054,2.55303,5500000.0
2008-10-15 01:07:00,2.55155,2.55289,2.55059,2.55098,10500000.0
2008-10-15 01:08:00,2.55343,2.55426,2.55209,2.55426,8630000.0
2008-10-15 01:09:00,2.55161,2.5548,2.55114,2.5548,5750000.0
2008-10-15 01:10:00,2.55205,2.55451,2.55135,2.55451,7000000.0
2008-10-15 01:11:00,2.5524,2.55584,2.54933,2.55403,15880000.0
2008-10-15 01:12:00,2.55164,2.55395,2.55033,2.55077,9500000.0
2008-10-15 01:13:00,2.55029,2.55195,2.5477,2.5477,6000000.0
2008-10-15 01:14:00,2.55127,2.5526,2.54711,2.55239,6250000.0
2008-10-15 01:15:00,2.55154,2.55245,2.55102,2.55148,9500000.0
2008-10-15 01:16:00,2.55243,2.55323,2.55063,2.55175,9130000.0
2008-10-15 01:17:00,2.55085,2.55227,2.54778,2.55008,14000000.0
2008-10-15 01:18:00,2.55094,2.55274,2.54849,2.54951,8000000.0
2008-10-15 01:19:00,2.54877,2.55229,2.54877,2.55163,11250000.0
2008-10-15 01:20:00,2.54977,2.55155,2.5489,2.55155,8500000.0
2008-10-15 01:21:00,2.5492,2.55414,2.5492,2.55023,10000000.0
2008-10-15 01:22:00,2.55443,2.55443,2.54998,2.55354,6750000.0
2008-10-15 01:23:00,2.54984,2.5536,2.54867,2.5519,10750000.0
2008-10-15 01:24:00,2.55047,2.55447,2.55047,2.55086,5250000.0
2008-10-15 01:25:00,2.55374,2.55567,2.54993,2.55495,11500000.0
2008-10-15 01:26:00,2.54833,2.55483,2.54833,2.55034,10880000.0
2008-10-15 01:27:00,2.55174,2.55494,2.55095,2.55423,10510000.0
2008-10-15 01:28:00,2.55258,2.5545,2.54928,2.55432,13750000.0
2008-10-15 01:29:00,2.55359,2.55557,2.55359,2.55534,10000000.0
2008-10-15 01:30:00,2.55467,2.55589,2.55106,2.55106,7000000.0
2008-10-15 01:31:00,2.55583,2.55586,2.55089,2.55586,10250000.0
2008-10-15 01:32:00,2.55553,2.55641,2.55203,2.55602,14880000.0
2008-10-15 01:33:00,2.55613,2.55747,2.55408,2.55688,5500000.0
2008-10-15 01:34:00,2.55303,2.55621,2.55284,2.55473,7260000.0
2008-10-15 01:35:00,2.55678,2.55725,2.55337,2.55637,9000000.0
2008-10-15 01:36:00,2.55767,2.5577,2.55557,2.55723,7380000.0
2008-10-15 01:37:00,2.55548,2.55771,2.55487,2.55771,5250000.0
2008-10-15 01:38:00,2.55596,2.55885,2.55596,2.55844,7000000.0
2008-10-15 01:39:00,2.55675,2.55773,2.55264,2.55691,9500000.0
2008-10-15 01:40:00,2.55827,2.55827,2.55311,2.55595,10750000.0
2008-10-15 01:41:00,2.55684,2.55863,2.55412,2.55817,17000000.0
2008-10-15 01:42:00,2.55674,2.55835,2.55294,2.55462,9500000.0
2008-10-15 01:43:00,2.55723,2.55922,2.55356,2.557,10750000.0
2008-10-15 01:44:00,2.55653,2.55892,2.55229,2.55791,16130000.0
2008-10-15 01:45:00,2.55709,2.55846,2.55168,2.55846,16000000.0
2008-10-15 01:46:00,2.55662,2.55897,2.55489,2.5562,10380000.0
2008-10-15 01:47:00,2.55916,2.55916,2.55646,2.55646,8500000.0
2008-10-15 01:48:00,2.55295,2.55742,2.55295,2.55656,7000000.0
2008-10-15 01:49:00,2.55536,2.55633,2.55429,2.55462,9000000.0
2008-10-15 01:50:00,2.55461,2.55651,2.55277,2.55645,9630000.0
2008-10-15 01:51:00,2.55602,2.55602,2.5546,2.55592,5750000.0
2008-10-15 01:52:00,2.55614,2.55637,2.55139,2.55424,9000000.0
2008-10-15 01:53:00,2.55076,2.55584,2.55076,2.55238,7380000.0
2008-10-15 01:54:00,2.55372,2.55568,2.55305,2.55377,8750000.0
2008-10-15 01:55:00,2.55202,2.55654,2.55202,2.55654,22250000.0
2008-10-15 01:56:00,2.55289,2.55617,2.5505,2.55504,6500000.0
2008-10-15 01:57:00,2.55624,2.55683,2.55247,2.55578,16000000.0
2008-10-15 01:58:00,2.55702,2.5571,2.55402,2.5571,5500000.0
2008-10-15 02:01:00,2.56052,2.56101,2.55885,2.55904,5500000.0
2008-10-15 02:02:00,2.5617,2.56233,2.56018,2.56182,11500000.0
2008-10-15 02:03:00,2.56111,2.56238,2.55923,2.56136,7750000.0
2008-10-15 02:04:00,2.55776,2.56218,2.55699,2.55837,10630000.0
2008-10-15 02:05:00,2.56062,2.56229,2.55848,2.56161,10130000.0
2008-10-15 02:06:00,2.55897,2.5624,2.55897,2.56188,9250000.0
2008-10-15 02:07:00,2.56206,2.56221,2.55928,2.55998,8750000.0
2008-10-15 02:08:00,2.56084,2.56322,2.56053,2.56322,6750000.0
2008-10-15 02:09:00,2.56172,2.56532,2.56,2.56123,12380000.0
2008-10-15 02:10:00,2.56304,2.56321,2.55829,2.56143,10500000.0
2008-10-15 02:11:00,2.56327,2.56327,2.55678,2.56199,9380000.0
2008-10-15 02:12:00,2.56208,2.56208,2.55871,2.5615,11380000.0
2008-10-15 02:13:00,2.56208,2.56295,2.55926,2.56115,13750000.0
2008-10-15 02:14:00,2.55993,2.56283,2.5595,2.56201,10500000.0
2008-10-15 02:15:00,2.56081,2.56265,2.55986,2.55986,7750000.0
2008-10-15 02:16:00,2.5599,2.56132,2.55829,2.56069,6130000.0
2008-10-15 02:17:00,2.56035,2.5613,2.558,2.56013,5250000.0
2008-10-15 02:18:00,2.56038,2.56078,2.55686,2.55686,10250000.0
2008-10-15 02:19:00,2.56092,2.56092,2.55823,2.56046,10750000.0
2008-10-15 02:20:00,2.55928,2.56057,2.55501,2.55923,5500000.0
2008-10-15 02:21:00,2.55804,2.56041,2.55769,2.56041,5500000.0
2008-10-15 02:22:00,2.55966,2.56048,2.55529,2.55717,14250000.0
2008-10-15 02:23:00,2.55591,2.55908,2.55591,2.55727,7880000.0
2008-10-15 02:24:00,2.55813,2.55941,2.55541,2.55541,5250000.0
2008-10-15 02:25:00,2.55851,2.559,2.55417,2.55785,8500000.0
2008-10-15 02:26:00,2.55941,2.55941,2.55662,2.55796,8880000.0
2008-10-15 02:27:00,2.55633,2.55848,2.55555,2.55729,9130000.0
2008-10-15 02:28:00,2.55803,2.55803,2.55411,2.55626,9630000.0
2008-10-15 02:29:00,2.55746,2.55929,2.55464,2.55544,7500000.0
2008-10-15 02:30:00,2.55689,2.55898,2.55653,2.55697,10500000.0
2008-10-15 02:31:00,2.5569,2.55786,2.5559,2.55688,8500000.0
2008-10-15 02:32:00,2.55714,2.55912,2.55352,2.55472,8250000.0
2008-10-15 02:33:00,2.559,2.55909,2.55553,2.55888,6500000.0
2008-10-15 02:34:00,2.55568,2.55901,2.55352,2.55692,10750000.0
2008-10-15 02:35:00,2.5542,2.5585,2.55342,2.55342,8130000.0
2008-10-15 02:36:00,2.55586,2.55821,2.55286,2.55596,10500000.0
2008-10-15 02:37:00,2.5504,2.55712,2.5504,2.55249,16250000.0
2008-10-15 02:38:00,2.55628,2.5578,2.55528,2.55764,11750000.0
2008-10-15 02:39:00,2.5583,2.55879,2.55462,2.55709,14000000.0
2008-10-15 02:40:00,2.55567,2.55767,2.55567,2.55738,6500000.0
2008-10-15 02:41:00,2.55608,2.55673,2.55274,2.55274,7000000.0
2008-10-15 02:42:00,2.55586,2.55827,2.55485,2.55793,7750000.0
2008-10-15 02:43:00,2.55577,2.55811,2.5527,2.55793,11750000.0
2008-10-15 02:44:00,2.55585,2.55608,2.55275,2.55608,5250000.0
2008-10-15 02:45:00,2.55068,2.55621,2.55068,2.5535,6000000.0
2008-10-15 02:46:00,2.55637,2.55704,2.55305,2.55672,11000000.0
2008-10-15 02:47:00,2.55658,2.55711,2.55523,2.55577,7500000.0
2008-10-15 02:48:00,2.55776,2.55884,2.5565,2.55884,5250000.0
2008-10-15 02:49:00,2.55915,2.55915,2.55708,2.55804,9000000.0
2008-10-15 02:50:00,2.55638,2.55774,2.55339,2.5576,5750000.0
2008-10-15 02:51:00,2.55557,2.55861,2.55422,2.55604,10250000.0
2008-10-15 02:52:00,2.55585,2.55822,2.55377,2.55778,11250000.0
2008-10-15 02:53:00,2.55545,2.55713,2.55238,2.55362,7000000.0
2008-10-15 02:54:00,2.55527,2.55604,2.5489,2.5529,8750000.0
2008-10-15 02:55:00,2.55443,2.55552,2.54879,2.55379,15750000.0
2008-10-15 02:56:00,2.55433,2.5563,2.5497,2.55596,13000000.0
2008-10-15 02:57:00,2.55603,2.55643,2.55334,2.5538,9130000.0
2008-10-15 02:58:00,2.5564,2.55675,2.55515,2.55515,10380000.0
2008-10-15 02:59:00,2.55244,2.55593,2.55244,2.55358,8500000.0
2008-10-15 03:00:00,2.55352,2.55569,2.55257,2.554,10500000.0
2008-10-15 03:01:00,2.55363,2.55673,2.55238,2.55438,9000000.0
2008-10-15 03:02:00,2.55501,2.55561,2.55427,2.55448,5250000.0
2008-10-15 03:03:00,2.55679,2.55679,2.55198,2.55585,9130000.0
2008-10-15 03:04:00,2.55203,2.55629,2.55203,2.55408,7250000.0
2008-10-15 03:05:00,2.55472,2.5563,2.55283,2.55578,8250000.0
2008-10-15 03:06:00,2.55522,2.55814,2.55379,2.55619,16750000.0
2008-10-15 03:07:00,2.55507,2.55733,2.5524,2.55558,6250000.0
2008-10-15 03:08:00,2.55532,2.55781,2.55204,2.55541,13500000.0
2008-10-15 03:09:00,2.55555,2.55721,2.55382,2.55655,6750000.0
2008-10-15 03:10:00,2.55438,2.55678,2.5519,2.5519,5250000.0
2008-10-15 03:11:00,2.55542,2.55769,2.55403,2.55522,8250000.0
2008-10-15 03:12:00,2.55045,2.55972,2.55045,2.55584,12380000.0
2008-10-15 03:13:00,2.55736,2.56114,2.55629,2.56048,15500000.0
2008-10-15 03:14:00,2.55973,2.56047,2.55648,2.55891,10250000.0
2008-10-15 03:15:00,2.55945,2.55972,2.55704,2.55972,8500000.0
2008-10-15 03:16:00,2.55937,2.56,2.55593,2.55593,9130000.0
2008-10-15 03:17:00,2.56041,2.56041,2.55687,2.56039,9000000.0
2008-10-15 03:18:00,2.55888,2.56013,2.55583,2.55798,13000000.0
2008-10-15 03:19:00,2.55823,2.55848,2.55395,2.55781,7500000.0
2008-10-15 03:20:00,2.554,2.55831,2.554,2.5559,8500000.0
2008-10-15 03:21:00,2.55819,2.55819,2.55345,2.55727,10750000.0
2008-10-15 03:22:00,2.55716,2.55767,2.5558,2.5565,9880000.0
2008-10-15 03:23:00,2.55855,2.55855,2.55634,2.55686,6000000.0
2008-10-15 03:24:00,2.55742,2.55853,2.55742,2.55853,6750000.0
2008-10-15 03:25:00,2.5566,2.55853,2.55434,2.55853,8750000.0
2008-10-15 03:26:00,2.55575,2.55702,2.55417,2.55521,10500000.0
2008-10-15 03:27:00,2.55618,2.55778,2.55392,2.55773,10630000.0
2008-10-15 03:28:00,2.5565,2.55712,2.55155,2.55292,8500000.0
2008-10-15 03:29:00,2.55546,2.55709,2.55196,2.55709,10750000.0
2008-10-15 03:30:00,2.5575,2.55991,2.55247,2.55641,14500000.0
2008-10-15 03:31:00,2.55577,2.5579,2.55027,2.55755,11250000.0
2008-10-15 03:32:00,2.55483,2.55728,2.55319,2.55447,9000000.0
2008-10-15 03:33:00,2.55769,2.55769,2.5554,2.5554,8750000.0
2008-10-15 03:34:00,2.55401,2.55708,2.55401,2.55662,7250000.0
2008-10-15 03:35:00,2.55681,2.55768,2.55504,2.55768,9000000.0
2008-10-15 03:36:00,2.55379,2.55688,2.55345,2.55688,13250000.0
2008-10-15 03:37:00,2.55758,2.55772,2.55641,2.55643,5500000.0
2008-10-15 03:38:00,2.55849,2.5589,2.5546,2.5586,13000000.0
2008-10-15 03:39:00,2.55353,2.55902,2.55353,2.55522,7000000.0
2008-10-15 03:40:00,2.55906,2.55909,2.55647,2.55759,6500000.0
2008-10-15 03:41:00,2.55699,2.55993,2.55557,2.55921,14500000.0
2008-10-15 03:42:00,2.55578,2.55899,2.55388,2.55711,8750000.0
2008-10-15 03:43:00,2.55913,2.55982,2.55456,2.55818,11250000.0
2008-10-15 03:44:00,2.55633,2.5581,2.55487,2.5581,6000000.0
2008-10-15 03:45:00,2.55713,2.55892,2.55365,2.55892,5500000.0
2008-10-15 03:46:00,2.55571,2.55869,2.55557,2.5559,4750000.0
2008-10-15 03:47:00,2.55773,2.56122,2.55773,2.55862,8750000.0
2008-10-15 03:48:00,2.56159,2.56159,2.55645,2.56122,16000000.0
2008-10-15 03:49:00,2.56108,2.56187,2.55648,2.55894,6000000.0
2008-10-15 03:50:00,2.56127,2.56132,2.55765,2.56016,7880000.0
2008-10-15 03:51:00,2.55875,2.56033,2.5557,2.55936,10250000.0
2008-10-15 03:52:00,2.55895,2.55998,2.55535,2.55643,9250000.0
2008-10-15 03:53:00,2.55928,2.55928,2.55374,2.55867,8880000.0
2008-10-15 03:54:00,2.55772,2.55989,2.55249,2.55753,18880000.0
2008-10-15 03:55:00,2.55852,2.55852,2.55069,2.5575,14000000.0
2008-10-15 03:56:00,2.55501,2.55854,2.55225,2.55266,8500000.0
2008-10-15 03:57:00,2.55873,2.55873,2.55596,2.55705,8750000.0
2008-10-15 03:58:00,2.55391,2.55747,2.55391,2.55706,6750000.0
2008-10-15 03:59:00,2.55872,2.55872,2.55611,2.5579,8500000.0
2008-10-15 04:00:00,2.55512,2.55727,2.55401,2.5568,8500000.0
2008-10-15 04:01:00,2.55664,2.55786,2.55664,2.55774,7500000.0
2008-10-15 04:02:00,2.55823,2.55841,2.5537,2.55801,12500000.0
2008-10-15 04:03:00,2.55376,2.55903,2.55376,2.55673,9000000.0
2008-10-15 04:04:00,2.55744,2.55744,2.55432,2.55612,6630000.0
2008-10-15 04:05:00,2.5543,2.55858,2.55386,2.55858,17750000.0
2008-10-15 04:06:00,2.55559,2.55775,2.55281,2.55582,6750000.0
2008-10-15 04:07:00,2.55774,2.55895,2.55512,2.55895,14000000.0
2008-10-15 04:08:00,2.55718,2.55912,2.55502,2.55722,8630000.0
2008-10-15 04:09:00,2.55945,2.55977,2.55013,2.55759,8500000.0
2008-10-15 04:10:00,2.55543,2.55759,2.55295,2.55738,6380000.0
2008-10-15 04:11:00,2.55783,2.55783,2.55382,2.5542,8000000.0
2008-10-15 04:12:00,2.55753,2.55893,2.55549,2.55674,6250000.0
2008-10-15 04:13:00,2.5589,2.55931,2.55589,2.55589,10000000.0
2008-10-15 04:14:00,2.5585,2.5585,2.55442,2.55634,10750000.0
2008-10-15 04:15:00,2.55844,2.55844,2.5569,2.5583,5750000.0
2008-10-15 04:16:00,2.55557,2.55746,2.55393,2.55746,10130000.0
2008-10-15 04:17:00,2.55757,2.55787,2.55639,2.55787,12000000.0
2008-10-15 04:18:00,2.55644,2.55777,2.55347,2.55777,6250000.0
2008-10-15 04:19:00,2.55807,2.55965,2.55617,2.55917,10250000.0
2008-10-15 04:20:00,2.55867,2.5686,2.55867,2.5686,8250000.0
2008-10-15 04:21:00,2.5647,2.56748,2.56273,2.56565,10630000.0
2008-10-15 04:22:00,2.55797,2.5644,2.55525,2.56262,6260000.0
2008-10-15 04:23:00,2.5632,2.56418,2.5609,2.56418,12500000.0
2008-10-15 04:24:00,2.56406,2.56411,2.55916,2.55916,6000000.0
2008-10-15 04:25:00,2.56053,2.56321,2.5595,2.56091,4750000.0
2008-10-15 04:26:00,2.55968,2.56527,2.55968,2.56167,7000000.0
2008-10-15 04:27:00,2.55743,2.56388,2.55743,2.56355,8250000.0
2008-10-15 04:28:00,2.55863,2.56352,2.55863,2.56212,12250000.0
2008-10-15 04:29:00,2.56318,2.56318,2.55752,2.55752,4500000.0
2008-10-15 04:30:00,2.56527,2.56527,2.56026,2.56263,8500000.0
2008-10-15 04:31:00,2.56232,2.56275,2.55502,2.55653,6500000.0
2008-10-15 04:32:00,2.55843,2.56124,2.55828,2.56124,5750000.0
2008-10-15 04:33:00,2.55852,2.56012,2.55506,2.55506,6000000.0
2008-10-15 04:34:00,2.55982,2.56182,2.55477,2.56031,6500000.0
2008-10-15 04:35:00,2.5545,2.56111,2.5545,2.56095,8500000.0
2008-10-15 04:36:00,2.55838,2.56092,2.55336,2.56092,6750000.0
2008-10-15 04:37:00,2.56114,2.56137,2.55532,2.56096,8500000.0
2008-10-15 04:38:00,2.56102,2.56102,2.55631,2.55755,6500000.0
2008-10-15 04:39:00,2.55796,2.56019,2.55711,2.56019,10750000.0
2008-10-15 04:40:00,2.56154,2.56154,2.55666,2.56125,8750000.0
2008-10-15 04:41:00,2.56023,2.56178,2.55683,2.56178,9630000.0
2008-10-15 04:42:00,2.5596,2.56131,2.55752,2.56122,6250000.0
2008-10-15 04:43:00,2.56445,2.56445,2.55565,2.55761,7500000.0
2008-10-15 04:44:00,2.55793,2.56387,2.55735,2.56035,5750000.0
2008-10-15 04:45:00,2.5592,2.56248,2.55708,2.56248,7500000.0
2008-10-15 04:46:00,2.56286,2.56286,2.55487,2.55692,8880000.0
2008-10-15 04:47:00,2.55506,2.56178,2.55506,2.55673,9000000.0
2008-10-15 04:48:00,2.55757,2.55987,2.55558,2.55945,8500000.0
2008-10-15 04:49:00,2.55737,2.56174,2.55737,2.56174,11250000.0
2008-10-15 04:50:00,2.56177,2.56229,2.5554,2.56106,7130000.0
2008-10-15 04:51:00,2.55772,2.5628,2.55772,2.5617,7500000.0
2008-10-15 04:52:00,2.55722,2.55964,2.55523,2.55835,8750000.0
2008-10-15 04:53:00,2.55932,2.5598,2.55809,2.55859,10500000.0
2008-10-15 04:54:00,2.55897,2.56274,2.55679,2.56215,4750000.0
2008-10-15 04:55:00,2.56268,2.56268,2.55737,2.55737,10750000.0
2008-10-15 04:56:00,2.56159,2.56247,2.55468,2.55742,6750000.0
2008-10-15 04:57:00,2.55269,2.56192,2.55269,2.56162,13880000.0
2008-10-15 04:58:00,2.56042,2.56042,2.55787,2.56008,7750000.0
2008-10-15 04:59:00,2.56344,2.56344,2.55624,2.55815,8250000.0
2008-10-15 05:00:00,2.55771,2.561,2.55538,2.55682,7000000.0
2008-10-15 05:01:00,2.55873,2.56049,2.55577,2.55719,8000000.0
2008-10-15 05:02:00,2.55903,2.56207,2.55715,2.55715,8750000.0
2008-10-15 05:03:00,2.55881,2.56137,2.55649,2.5583,6250000.0
2008-10-15 05:04:00,2.55931,2.56098,2.55625,2.56014,6750000.0
2008-10-15 05:05:00,2.56034,2.56203,2.55885,2.56083,7500000.0
2008-10-15 05:06:00,2.55519,2.5593,2.55519,2.55688,8130000.0
2008-10-15 05:07:00,2.56174,2.56174,2.55444,2.55666,8000000.0
2008-10-15 05:08:00,2.56094,2.56094,2.55323,2.55883,13380000.0
2008-10-15 05:09:00,2.55877,2.55918,2.55508,2.55918,8000000.0
2008-10-15 05:10:00,2.55687,2.56001,2.55494,2.55924,6250000.0
2008-10-15 05:11:00,2.56171,2.56257,2.55685,2.56069,9130000.0
2008-10-15 05:12:00,2.55986,2.55986,2.55513,2.55895,6000000.0
2008-10-15 05:13:00,2.55893,2.56195,2.55512,2.56043,5500000.0
2008-10-15 05:14:00,2.55568,2.55849,2.55437,2.55437,6630000.0
2008-10-15 05:15:00,2.56165,2.56165,2.55602,2.5584,6380000.0
2008-10-15 05:16:00,2.55699,2.55945,2.55382,2.55382,9500000.0
2008-10-15 05:17:00,2.55588,2.56044,2.55588,2.55988,4880000.0
2008-10-15 05:18:00,2.55829,2.56169,2.55621,2.56152,6250000.0
2008-10-15 05:19:00,2.55444,2.5619,2.55369,2.5619,7750000.0
2008-10-15 05:20:00,2.55349,2.55955,2.55349,2.5542,4750000.0
2008-10-15 05:21:00,2.56046,2.56198,2.55428,2.55743,6500000.0
2008-10-15 05:22:00,2.55415,2.56026,2.55386,2.56026,12500000.0
2008-10-15 05:23:00,2.56104,2.56104,2.55631,2.5596,6250000.0
2008-10-15 05:24:00,2.56056,2.56056,2.55636,2.55896,5250000.0
2008-10-15 05:25:00,2.55811,2.56062,2.55597,2.56062,5500000.0
2008-10-15 05:26:00,2.55561,2.56142,2.55561,2.56142,10500000.0
2008-10-15 05:27:00,2.55687,2.56073,2.55687,2.56073,7500000.0
2008-10-15 05:28:00,2.56137,2.56137,2.55564,2.56009,7000000.0
2008-10-15 05:29:00,2.56005,2.56005,2.55352,2.55539,8880000.0
2008-10-15 05:30:00,2.55448,2.55993,2.55255,2.55786,11000000.0
2008-10-15 05:31:00,2.55347,2.55994,2.55347,2.55994,11000000.0
2008-10-15 05:32:00,2.55155,2.55715,2.55155,2.55201,8250000.0
2008-10-15 05:33:00,2.55488,2.55925,2.55362,2.55925,7500000.0
2008-10-15 05:34:00,2.55998,2.56052,2.55616,2.56026,6000000.0
2008-10-15 05:35:00,2.56056,2.56056,2.55449,2.55977,13130000.0
2008-10-15 05:36:00,2.55175,2.55859,2.55175,2.55605,7500000.0
2008-10-15 05:37:00,2.55888,2.56079,2.55505,2.56023,8250000.0
2008-10-15 05:38:00,2.55315,2.55929,2.55256,2.55929,10880000.0
2008-10-15 05:39:00,2.55117,2.55711,2.55117,2.55294,10380000.0
2008-10-15 05:40:00,2.5598,2.56075,2.55441,2.55739,5250000.0
2008-10-15 05:41:00,2.55164,2.55815,2.55107,2.55815,9750000.0
2008-10-15 05:42:00,2.55748,2.55856,2.55219,2.55629,10750000.0
2008-10-15 05:43:00,2.55681,2.55844,2.55364,2.55844,6000000.0
2008-10-15 05:44:00,2.55296,2.55804,2.55296,2.55403,8500000.0
2008-10-15 05:45:00,2.55581,2.55938,2.55537,2.5584,7750000.0
2008-10-15 05:46:00,2.55972,2.55972,2.55174,2.55174,12130000.0
2008-10-15 05:47:00,2.55971,2.55981,2.55142,2.55142,7750000.0
2008-10-15 05:48:00,2.55389,2.55749,2.5492,2.5492,6130000.0
2008-10-15 05:49:00,2.55969,2.55969,2.55009,2.55071,9380000.0
2008-10-15 05:50:00,2.55328,2.55874,2.54732,2.55739,9500000.0
2008-10-15 05:51:00,2.55426,2.55789,2.55198,2.55198,8500000.0
2008-10-15 05:52:00,2.55542,2.55542,2.54987,2.54987,10750000.0
2008-10-15 05:53:00,2.55389,2.55649,2.55034,2.55132,13130000.0
2008-10-15 05:54:00,2.55488,2.55712,2.55145,2.55159,8250000.0
2008-10-15 05:55:00,2.55147,2.55663,2.54921,2.54921,6250000.0
2008-10-15 05:56:00,2.55712,2.55906,2.55158,2.55692,8250000.0
2008-10-15 05:57:00,2.55811,2.55835,2.55131,2.55225,6250000.0
2008-10-15 05:58:00,2.55811,2.55811,2.55438,2.55697,9130000.0
2008-10-15 05:59:00,2.55409,2.55645,2.55156,2.55259,8500000.0
2008-10-15 06:00:00,2.54878,2.55771,2.54878,2.55634,8500000.0
2008-10-15 06:01:00,2.55394,2.55716,2.5536,2.5571,12750000.0
2008-10-15 06:02:00,2.55092,2.55698,2.55092,2.55557,12750000.0
2008-10-15 06:03:00,2.55401,2.55775,2.55351,2.55775,5750000.0
2008-10-15 06:04:00,2.55216,2.56034,2.55216,2.56034,11500000.0
2008-10-15 06:05:00,2.55802,2.55802,2.55124,2.55742,8500000.0
2008-10-15 06:06:00,2.55662,2.55814,2.55226,2.55279,8510000.0
2008-10-15 06:07:00,2.55069,2.55752,2.54928,2.55626,7750000.0
2008-10-15 06:08:00,2.55208,2.55791,2.55208,2.55698,8000000.0
2008-10-15 06:09:00,2.5574,2.5574,2.5521,2.5554,8500000.0
2008-10-15 06:10:00,2.55438,2.55607,2.55278,2.55417,6750000.0
2008-10-15 06:11:00,2.55199,2.55455,2.54625,2.55455,9380000.0
2008-10-15 06:12:00,2.55614,2.55628,2.55044,2.55552,9880000.0
2008-10-15 06:13:00,2.5562,2.5562,2.55029,2.55601,8500000.0
2008-10-15 06:14:00,2.54904,2.55528,2.54904,2.5508,10380000.0
2008-10-15 06:15:00,2.55631,2.55631,2.54873,2.55364,7000000.0
2008-10-15 06:16:00,2.55779,2.55779,2.55143,2.55143,11880000.0
2008-10-15 06:17:00,2.55176,2.55486,2.55175,2.55486,11000000.0
2008-10-15 06:18:00,2.55185,2.55518,2.54967,2.54988,7380000.0
2008-10-15 06:19:00,2.5516,2.55515,2.55048,2.55515,9000000.0
2008-10-15 06:20:00,2.54886,2.5552,2.54886,2.5552,8260000.0
2008-10-15 06:21:00,2.54887,2.55591,2.54887,2.55582,9000000.0
2008-10-15 06:22:00,2.55658,2.55658,2.55219,2.55225,9880000.0
2008-10-15 06:23:00,2.55246,2.55632,2.55212,2.55212,10000000.0
2008-10-15 06:24:00,2.55142,2.55665,2.55142,2.55192,7500000.0
2008-10-15 06:25:00,2.55138,2.55792,2.54979,2.557,7750000.0
2008-10-15 06:26:00,2.55692,2.55692,2.55265,2.55265,7880000.0
2008-10-15 06:27:00,2.55082,2.55655,2.54752,2.54954,5750000.0
2008-10-15 06:28:00,2.54806,2.5576,2.54806,2.5543,8250000.0
2008-10-15 06:29:00,2.55289,2.55593,2.55049,2.55593,9000000.0
2008-10-15 06:30:00,2.55796,2.55796,2.54939,2.55502,6500000.0
2008-10-15 06:31:00,2.55274,2.55572,2.55027,2.55466,8880000.0
2008-10-15 06:32:00,2.54975,2.55673,2.54975,2.55555,5500000.0
2008-10-15 06:33:00,2.55449,2.55703,2.55134,2.554,10750000.0
2008-10-15 06:34:00,2.55108,2.55764,2.55108,2.55764,10750000.0
2008-10-15 06:35:00,2.55182,2.55921,2.55182,2.55921,7500000.0
2008-10-15 06:36:00,2.56019,2.56019,2.55616,2.55765,6630000.0
2008-10-15 06:37:00,2.55673,2.55966,2.5527,2.55326,15250000.0
2008-10-15 06:38:00,2.55205,2.55856,2.55205,2.55768,8500000.0
2008-10-15 06:39:00,2.55953,2.55953,2.55367,2.55814,6500000.0
2008-10-15 06:40:00,2.55832,2.55962,2.55622,2.55962,5750000.0
2008-10-15 06:41:00,2.5601,2.5601,2.55299,2.55923,6750000.0
2008-10-15 06:42:00,2.55875,2.55915,2.55189,2.55202,8000000.0
2008-10-15 06:43:00,2.55066,2.55923,2.55066,2.553,10750000.0
2008-10-15 06:44:00,2.55528,2.55908,2.55412,2.55908,11250000.0
2008-10-15 06:45:00,2.54971,2.55966,2.54971,2.55966,6750000.0
2008-10-15 06:46:00,2.55834,2.55894,2.55059,2.55367,11630000.0
2008-10-15 06:47:00,2.55108,2.55641,2.55108,2.55641,7000000.0
2008-10-15 06:48:00,2.55787,2.55787,2.55267,2.55345,5750000.0
2008-10-15 06:49:00,2.55741,2.55955,2.55026,2.55026,10630000.0
2008-10-15 06:50:00,2.55397,2.55874,2.55397,2.55638,10130000.0
2008-10-15 06:51:00,2.5582,2.55851,2.55328,2.55398,10500000.0
2008-10-15 06:52:00,2.55956,2.55956,2.55387,2.55418,8000000.0
2008-10-15 06:53:00,2.55166,2.55866,2.55166,2.55768,5500000.0
2008-10-15 06:54:00,2.55294,2.55883,2.55,2.55767,8250000.0
2008-10-15 06:55:00,2.55521,2.55603,2.55304,2.55304,6000000.0
2008-10-15 06:56:00,2.5516,2.55689,2.5516,2.55183,8250000.0
2008-10-15 06:57:00,2.55445,2.55746,2.55263,2.55553,11510000.0
2008-10-15 06:58:00,2.55141,2.55773,2.54931,2.55739,6500000.0
2008-10-15 06:59:00,2.55644,2.55743,2.55349,2.5567,11130000.0
2008-10-15 07:00:00,2.55091,2.55785,2.5419,2.55785,13750000.0
2008-10-15 07:01:00,2.55737,2.55896,2.55195,2.55828,13130000.0
2008-10-15 07:02:00,2.5585,2.5585,2.55447,2.55845,14000000.0
2008-10-15 07:03:00,2.55178,2.55633,2.55178,2.55366,5630000.0
2008-10-15 07:04:00,2.55617,2.55646,2.55121,2.55472,11000000.0
2008-10-15 07:05:00,2.55172,2.55707,2.55051,2.55322,14000000.0
2008-10-15 07:06:00,2.55408,2.55517,2.5532,2.5532,6380000.0
2008-10-15 07:07:00,2.55755,2.55882,2.55516,2.55882,9500000.0
2008-10-15 07:08:00,2.55601,2.55855,2.5528,2.5528,9250000.0
2008-10-15 07:09:00,2.55226,2.55783,2.55193,2.55501,12250000.0
2008-10-15 07:10:00,2.55424,2.55703,2.55391,2.55567,9250000.0
2008-10-15 07:11:00,2.5584,2.5584,2.55235,2.55235,9750000.0
2008-10-15 07:12:00,2.55388,2.55603,2.5528,2.55597,8130000.0
2008-10-15 07:13:00,2.55256,2.55697,2.55256,2.55498,6750000.0
2008-10-15 07:14:00,2.55715,2.55715,2.55314,2.5553,5250000.0
2008-10-15 07:15:00,2.55345,2.5569,2.55257,2.55615,10500000.0
2008-10-15 07:16:00,2.5523,2.55695,2.54931,2.55178,5500000.0
2008-10-15 07:17:00,2.55647,2.55647,2.55308,2.55552,8500000.0
2008-10-15 07:18:00,2.55345,2.55918,2.55146,2.55146,14250000.0
2008-10-15 07:19:00,2.5575,2.5575,2.55039,2.55039,17750000.0
2008-10-15 07:20:00,2.55102,2.55779,2.55102,2.55613,8000000.0
2008-10-15 07:21:00,2.55799,2.55799,2.55156,2.55221,11380000.0
2008-10-15 07:22:00,2.55666,2.55796,2.55215,2.55574,9500000.0
2008-10-15 07:23:00,2.55255,2.55682,2.55121,2.55121,6250000.0
2008-10-15 07:24:00,2.55773,2.55773,2.55183,2.55609,10000000.0
2008-10-15 07:25:00,2.55114,2.55581,2.55015,2.55015,8500000.0
2008-10-15 07:26:00,2.55332,2.55661,2.54955,2.55404,10750000.0
2008-10-15 07:27:00,2.55574,2.55574,2.55086,2.55139,7500000.0
2008-10-15 07:28:00,2.54797,2.55659,2.54797,2.55659,8880000.0
2008-10-15 07:29:00,2.55531,2.55531,2.54984,2.55372,15000000.0
2008-10-15 07:30:00,2.54968,2.5552,2.54968,2.5552,8760000.0
2008-10-15 07:31:00,2.55564,2.55776,2.55166,2.55763,9750000.0
2008-10-15 07:32:00,2.55318,2.55627,2.54782,2.55067,6250000.0
2008-10-15 07:33:00,2.55024,2.55614,2.54809,2.55079,11130000.0
2008-10-15 07:34:00,2.5562,2.55632,2.55016,2.55525,9630000.0
2008-10-15 07:35:00,2.55127,2.55533,2.55089,2.55398,13380000.0
2008-10-15 07:36:00,2.55176,2.55567,2.54698,2.54834,10750000.0
2008-10-15 07:37:00,2.55107,2.55461,2.55107,2.55461,6750000.0
2008-10-15 07:38:00,2.55542,2.55542,2.54918,2.55468,13750000.0
2008-10-15 07:39:00,2.55359,2.55468,2.54773,2.54773,10130000.0
2008-10-15 07:40:00,2.55462,2.55462,2.5471,2.55248,6750000.0
2008-10-15 07:41:00,2.55282,2.5543,2.55021,2.5543,9500000.0
2008-10-15 07:42:00,2.54917,2.55443,2.54917,2.55092,7130000.0
2008-10-15 07:43:00,2.55388,2.55388,2.54862,2.55152,8250000.0
2008-10-15 07:44:00,2.55217,2.55547,2.55093,2.55329,12630000.0
2008-10-15 07:45:00,2.55105,2.55566,2.55105,2.5539,9760000.0
2008-10-15 07:46:00,2.55519,2.55536,2.54652,2.55536,5630000.0
2008-10-15 07:47:00,2.5561,2.5562,2.54801,2.5512,8250000.0
2008-10-15 07:48:00,2.55627,2.55627,2.54896,2.55296,8880000.0
2008-10-15 07:49:00,2.55421,2.55545,2.55219,2.55461,11750000.0
2008-10-15 07:50:00,2.55147,2.55497,2.54863,2.55432,11250000.0
2008-10-15 07:51:00,2.54816,2.55721,2.54816,2.55611,10250000.0
2008-10-15 07:52:00,2.55659,2.55847,2.55512,2.55672,9250000.0
2008-10-15 07:53:00,2.55594,2.55826,2.55334,2.55694,7750000.0
2008-10-15 07:54:00,2.55742,2.55742,2.55199,2.5545,9250000.0
2008-10-15 07:55:00,2.55518,2.55518,2.54891,2.54901,7500000.0
2008-10-15 07:56:00,2.54884,2.55459,2.54798,2.55459,11250000.0
2008-10-15 07:57:00,2.54993,2.55417,2.54781,2.54781,9750000.0
2008-10-15 07:58:00,2.54805,2.5498,2.54604,2.54823,8000000.0
2008-10-15 07:59:00,2.55219,2.55261,2.54782,2.55213,10750000.0
2008-10-15 08:00:00,2.5532,2.5532,2.54658,2.55001,7500000.0
2008-10-15 08:01:00,2.55106,2.55319,2.54957,2.54984,9750000.0
2008-10-15 08:02:00,2.54682,2.55056,2.54457,2.54857,18250000.0
2008-10-15 08:03:00,2.54781,2.54945,2.54428,2.54894,13000000.0
2008-10-15 08:04:00,2.55123,2.55177,2.5484,2.54846,15000000.0
2008-10-15 08:05:00,2.55119,2.55198,2.54728,2.55059,7500000.0
2008-10-15 08:06:00,2.54788,2.55136,2.54592,2.55013,9500000.0
2008-10-15 08:07:00,2.54951,2.55165,2.54788,2.55054,7250000.0
2008-10-15 08:08:00,2.5499,2.55383,2.54848,2.55127,7750000.0
2008-10-15 08:09:00,2.55237,2.55237,2.5467,2.55205,11880000.0
2008-10-15 08:10:00,2.54914,2.55354,2.54874,2.54874,5500000.0
2008-10-15 08:11:00,2.55279,2.55279,2.54757,2.55148,10750000.0
2008-10-15 08:12:00,2.54751,2.54991,2.54555,2.54562,9380000.0
2008-10-15 08:13:00,2.54639,2.5489,2.54639,2.5489,9000000.0
2008-10-15 08:14:00,2.54805,2.54951,2.54473,2.5495,15260000.0
2008-10-15 08:15:00,2.54737,2.54781,2.54166,2.54781,8500000.0
2008-10-15 08:16:00,2.54288,2.54733,2.54288,2.54464,7880000.0
2008-10-15 08:17:00,2.54604,2.54715,2.54246,2.54715,9250000.0
2008-10-15 08:18:00,2.54346,2.55064,2.54346,2.54995,6250000.0
2008-10-15 08:19:00,2.54972,2.5528,2.5491,2.55095,7750000.0
2008-10-15 08:20:00,2.55255,2.55338,2.5493,2.55131,6250000.0
2008-10-15 08:21:00,2.55159,2.55449,2.55123,2.55449,13750000.0
2008-10-15 08:22:00,2.55441,2.55673,2.5525,2.55673,12000000.0
2008-10-15 08:23:00,2.55749,2.55749,2.55469,2.55469,5750000.0
2008-10-15 08:24:00,2.5543,2.55693,2.55128,2.55605,7500000.0
2008-10-15 08:25:00,2.55562,2.55611,2.5538,2.55479,11250000.0
2008-10-15 08:26:00,2.55439,2.5572,2.55148,2.5572,8000000.0
2008-10-15 08:27:00,2.5552,2.55649,2.55184,2.55649,11500000.0
2008-10-15 08:28:00,2.55424,2.55736,2.55165,2.55639,14250000.0
2008-10-15 08:29:00,2.55646,2.55669,2.5536,2.55585,7250000.0
2008-10-15 08:30:00,2.55682,2.55982,2.55552,2.55893,22500000.0
2008-10-15 08:31:00,2.5585,2.56341,2.5554,2.56341,10750000.0
2008-10-15 08:32:00,2.56482,2.56542,2.56037,2.56037,7880000.0
2008-10-15 08:33:00,2.56437,2.56991,2.56335,2.56811,5250000.0
2008-10-15 08:34:00,2.56951,2.57306,2.56773,2.57306,5750000.0
2008-10-15 08:35:00,2.57321,2.57352,2.56839,2.57271,6380000.0
2008-10-15 08:36:00,2.57443,2.57443,2.57026,2.57035,12880000.0
2008-10-15 08:37:00,2.57114,2.57226,2.56871,2.57148,7880000.0
2008-10-15 08:38:00,2.56953,2.57374,2.56508,2.57167,10250000.0
2008-10-15 08:39:00,2.56621,2.57193,2.56621,2.57173,8000000.0
2008-10-15 08:40:00,2.56574,2.57278,2.56574,2.57244,7500000.0
2008-10-15 08:41:00,2.56996,2.5734,2.56834,2.57233,12250000.0
2008-10-15 08:42:00,2.57074,2.57143,2.56849,2.5686,8750000.0
2008-10-15 08:43:00,2.56967,2.57106,2.56434,2.57106,21630000.0
2008-10-15 08:44:00,2.56838,2.57294,2.56674,2.57095,15630000.0
2008-10-15 08:45:00,2.57051,2.57137,2.56684,2.56761,9250000.0
2008-10-15 08:46:00,2.57031,2.57033,2.56496,2.56791,5750000.0
2008-10-15 08:47:00,2.56669,2.56726,2.5633,2.56726,7750000.0
2008-10-15 08:48:00,2.56497,2.56592,2.56341,2.56524,12250000.0
2008-10-15 08:49:00,2.56332,2.56363,2.56159,2.56353,7250000.0
2008-10-15 08:50:00,2.5637,2.5637,2.56203,2.56364,8630000.0
2008-10-15 08:51:00,2.5622,2.56341,2.55966,2.55966,10000000.0
2008-10-15 08:52:00,2.56054,2.56421,2.55905,2.56099,12250000.0
2008-10-15 08:53:00,2.56408,2.5646,2.55982,2.55982,11750000.0
2008-10-15 08:54:00,2.5631,2.5631,2.55813,2.56047,7000000.0
2008-10-15 08:55:00,2.56235,2.56284,2.56141,2.56254,5500000.0
2008-10-15 08:56:00,2.56167,2.56384,2.56108,2.56384,9250000.0
2008-10-15 08:57:00,2.56164,2.56365,2.55645,2.56365,13250000.0
2008-10-15 08:58:00,2.5641,2.5641,2.56001,2.5611,7750000.0
2008-10-15 08:59:00,2.56365,2.56365,2.55719,2.56259,12000000.0
2008-10-15 09:00:00,2.56531,2.56631,2.56039,2.56244,8130000.0
2008-10-15 09:01:00,2.56586,2.56771,2.56366,2.56544,15250000.0
2008-10-15 09:02:00,2.56666,2.56868,2.56191,2.56772,8000000.0
2008-10-15 09:03:00,2.56705,2.57156,2.56566,2.56879,14250000.0
2008-10-15 09:04:00,2.56928,2.57167,2.56654,2.56944,8250000.0
2008-10-15 09:05:00,2.56883,2.5722,2.5688,2.57133,11000000.0
2008-10-15 09:06:00,2.5719,2.5722,2.56881,2.57101,10750000.0
2008-10-15 09:07:00,2.5712,2.5712,2.56616,2.56977,5630000.0
2008-10-15 09:08:00,2.56696,2.57317,2.56696,2.57033,11000000.0
2008-10-15 09:09:00,2.56947,2.57621,2.56804,2.57621,12130000.0
2008-10-15 09:10:00,2.57733,2.5787,2.57505,2.57799,7750000.0
2008-10-15 09:11:00,2.57892,2.57892,2.57462,2.57715,8500000.0
2008-10-15 09:12:00,2.58126,2.58126,2.57387,2.57961,9250000.0
2008-10-15 09:13:00,2.58222,2.58222,2.57719,2.58014,11750000.0
2008-10-15 09:14:00,2.57736,2.58079,2.57375,2.5787,11500000.0
2008-10-15 09:15:00,2.57913,2.57945,2.57222,2.57525,20750000.0
2008-10-15 09:16:00,2.5738,2.57541,2.56921,2.57432,13500000.0
2008-10-15 09:17:00,2.5756,2.5756,2.57183,2.57309,8630000.0
2008-10-15 09:18:00,2.57232,2.57597,2.57225,2.57559,7000000.0
2008-10-15 09:19:00,2.57731,2.57731,2.57016,2.5749,5250000.0
2008-10-15 09:20:00,2.5766,2.57786,2.57352,2.57352,8000000.0
2008-10-15 09:21:00,2.57696,2.57915,2.57195,2.57565,11130000.0
2008-10-15 09:22:00,2.57532,2.57776,2.57109,2.57536,7500000.0
2008-10-15 09:23:00,2.5787,2.57888,2.57437,2.57725,9250000.0
2008-10-15 09:24:00,2.57842,2.57948,2.57361,2.57812,5750000.0
2008-10-15 09:25:00,2.57519,2.58021,2.5745,2.5795,14500000.0
2008-10-15 09:26:00,2.57947,2.57954,2.57788,2.57954,6750000.0
2008-10-15 09:27:00,2.57832,2.5784,2.57212,2.57721,13250000.0
2008-10-15 09:28:00,2.57943,2.58067,2.57736,2.58067,8380000.0
2008-10-15 09:29:00,2.57988,2.58209,2.57666,2.58117,17250000.0
2008-10-15 09:30:00,2.57992,2.58107,2.57717,2.57984,7000000.0
2008-10-15 09:31:00,2.5795,2.58262,2.57707,2.58262,8500000.0
2008-10-15 09:32:00,2.58309,2.58379,2.57806,2.58291,8000000.0
2008-10-15 09:33:00,2.58521,2.58612,2.57992,2.58425,5250000.0
2008-10-15 09:34:00,2.58375,2.58523,2.58159,2.58222,8510000.0
2008-10-15 09:35:00,2.58412,2.58596,2.58148,2.58596,14010000.0
2008-10-15 09:36:00,2.58684,2.58684,2.58166,2.5853,11250000.0
2008-10-15 09:37:00,2.5859,2.5859,2.58001,2.58154,9000000.0
2008-10-15 09:38:00,2.58495,2.58723,2.58242,2.58678,5250000.0
2008-10-15 09:39:00,2.58786,2.58828,2.58429,2.58429,9000000.0
2008-10-15 09:40:00,2.58591,2.58668,2.5825,2.58668,7750000.0
2008-10-15 09:41:00,2.58348,2.58951,2.58348,2.5871,12250000.0
2008-10-15 09:42:00,2.58896,2.58994,2.58289,2.58883,15750000.0
2008-10-15 09:43:00,2.59009,2.59036,2.58569,2.58605,10750000.0
2008-10-15 09:44:00,2.58802,2.58945,2.58569,2.58902,11750000.0
2008-10-15 09:45:00,2.58739,2.59087,2.58611,2.59086,9750000.0
2008-10-15 09:46:00,2.59025,2.59065,2.58824,2.59015,5250000.0
2008-10-15 09:47:00,2.59069,2.59121,2.58641,2.58852,5750000.0
2008-10-15 09:48:00,2.59055,2.59055,2.58548,2.58846,7000000.0
2008-10-15 09:49:00,2.59005,2.5901,2.58596,2.58813,6250000.0
2008-10-15 09:50:00,2.58711,2.59082,2.58608,2.59082,7000000.0
2008-10-15 09:51:00,2.58937,2.59116,2.58539,2.59042,9000000.0
2008-10-15 09:52:00,2.58904,2.5898,2.58584,2.58875,10750000.0
2008-10-15 09:53:00,2.58878,2.58912,2.58516,2.58815,12750000.0
2008-10-15 09:54:00,2.5884,2.5884,2.58196,2.58635,13250000.0
2008-10-15 09:55:00,2.58689,2.58689,2.58309,2.58562,6000000.0
2008-10-15 09:56:00,2.5851,2.58785,2.5818,2.58785,5500000.0
2008-10-15 09:57:00,2.58678,2.58708,2.58454,2.58618,17000000.0
2008-10-15 09:58:00,2.58341,2.5871,2.58317,2.5871,10500000.0
2008-10-15 09:59:00,2.58524,2.58691,2.58012,2.58591,13000000.0
2008-10-15 10:00:00,2.58384,2.58506,2.58183,2.58449,7000000.0
2008-10-15 10:01:00,2.58167,2.58379,2.57887,2.58379,6750000.0
2008-10-15 10:02:00,2.57875,2.58373,2.5781,2.58024,6500000.0
2008-10-15 10:03:00,2.58187,2.58362,2.57837,2.58199,12250000.0
2008-10-15 10:04:00,2.58046,2.58249,2.5786,2.58123,6000000.0
2008-10-15 10:05:00,2.58264,2.58264,2.57984,2.57984,8500000.0
2008-10-15 10:06:00,2.58186,2.58251,2.57658,2.57906,12250000.0
2008-10-15 10:07:00,2.58204,2.58206,2.57837,2.57837,5250000.0
2008-10-15 10:08:00,2.57889,2.58141,2.57861,2.57863,11880000.0
2008-10-15 10:09:00,2.58036,2.5816,2.57694,2.57976,10750000.0
2008-10-15 10:10:00,2.5801,2.58125,2.57665,2.57786,11500000.0
2008-10-15 10:11:00,2.58031,2.58266,2.57664,2.58118,6250000.0
2008-10-15 10:12:00,2.58071,2.58278,2.57741,2.58264,10880000.0
2008-10-15 10:13:00,2.58073,2.58489,2.57892,2.58358,12750000.0
2008-10-15 10:14:00,2.58371,2.58393,2.57825,2.58276,6750000.0
2008-10-15 10:15:00,2.58345,2.58345,2.58079,2.5825,12750000.0
2008-10-15 10:16:00,2.58426,2.58429,2.58199,2.58379,5750000.0
2008-10-15 10:17:00,2.58446,2.58549,2.58128,2.58363,15750000.0
2008-10-15 10:18:00,2.58379,2.58494,2.58233,2.58343,10000000.0
2008-10-15 10:19:00,2.58315,2.58363,2.58075,2.58248,10250000.0
2008-10-15 10:20:00,2.58276,2.58425,2.58207,2.58362,9250000.0
2008-10-15 10:21:00,2.5855,2.5855,2.57873,2.58121,9250000.0
2008-10-15 10:22:00,2.58252,2.5848,2.58219,2.5848,12130000.0
2008-10-15 10:23:00,2.5836,2.5836,2.57428,2.5812,8250000.0
2008-10-15 10:24:00,2.5802,2.58452,2.5802,2.58092,6000000.0
2008-10-15 10:25:00,2.58081,2.58425,2.58081,2.58425,11500000.0
2008-10-15 10:26:00,2.58197,2.58361,2.58003,2.58195,8500000.0
2008-10-15 10:27:00,2.57843,2.58246,2.57843,2.58033,9250000.0
2008-10-15 10:28:00,2.58332,2.58381,2.58034,2.5838,5500000.0
2008-10-15 10:29:00,2.58299,2.58445,2.58225,2.58383,7000000.0
2008-10-15 10:30:00,2.58499,2.58499,2.5797,2.58114,8250000.0
2008-10-15 10:31:00,2.58271,2.58271,2.57949,2.58013,6380000.0
2008-10-15 10:32:00,2.58108,2.58214,2.57601,2.57973,9750000.0
2008-10-15 10:33:00,2.58159,2.58159,2.57745,2.57939,9130000.0
2008-10-15 10:34:00,2.58017,2.58245,2.57973,2.58191,11750000.0
2008-10-15 10:35:00,2.58278,2.58278,2.57927,2.57927,7130000.0
2008-10-15 10:36:00,2.5813,2.5849,2.57994,2.58451,11750000.0
2008-10-15 10:37:00,2.58526,2.58545,2.58348,2.58533,6750000.0
2008-10-15 10:38:00,2.58679,2.58679,2.58224,2.58678,8630000.0
2008-10-15 10:39:00,2.58719,2.59329,2.5846,2.59329,15630000.0
2008-10-15 10:40:00,2.59178,2.59422,2.58997,2.59046,10500000.0
2008-10-15 10:41:00,2.59168,2.59168,2.58847,2.59069,10130000.0
2008-10-15 10:42:00,2.59065,2.59069,2.58703,2.58918,6750000.0
2008-10-15 10:43:00,2.59034,2.59117,2.58801,2.59087,9510000.0
2008-10-15 10:44:00,2.59121,2.5922,2.59007,2.59203,20500000.0
2008-10-15 10:45:00,2.58743,2.59473,2.58743,2.59437,6380000.0
2008-10-15 10:46:00,2.5939,2.59424,2.59094,2.59253,9500000.0
2008-10-15 10:47:00,2.59282,2.5946,2.58989,2.59181,5750000.0
2008-10-15 10:48:00,2.59344,2.59388,2.58784,2.59275,5250000.0
2008-10-15 10:49:00,2.5939,2.59415,2.58745,2.58745,10500000.0
2008-10-15 10:50:00,2.59326,2.59492,2.5921,2.59471,8250000.0
2008-10-15 10:51:00,2.59317,2.59501,2.59154,2.59154,8630000.0
2008-10-15 10:52:00,2.59524,2.59801,2.59211,2.59607,14000000.0
2008-10-15 10:53:00,2.59465,2.5963,2.59037,2.59435,10380000.0
2008-10-15 10:54:00,2.59345,2.59721,2.59107,2.59629,6750000.0
2008-10-15 10:55:00,2.59716,2.59716,2.59318,2.59582,6750000.0
2008-10-15 10:56:00,2.59615,2.59621,2.59261,2.59269,13000000.0
2008-10-15 10:57:00,2.59034,2.59718,2.59034,2.59718,6000000.0
2008-10-15 10:58:00,2.59743,2.59743,2.59281,2.59549,9500000.0
2008-10-15 10:59:00,2.5971,2.59764,2.59094,2.59534,7250000.0
2008-10-15 11:00:00,2.59538,2.59619,2.59217,2.59584,13000000.0
2008-10-15 11:01:00,2.59605,2.59893,2.59281,2.59744,12880000.0
2008-10-15 11:02:00,2.60069,2.60069,2.59683,2.59753,6500000.0
2008-10-15 11:03:00,2.5994,2.5994,2.59514,2.59674,11500000.0
2008-10-15 11:04:00,2.59319,2.59818,2.59319,2.59818,6880000.0
2008-10-15 11:05:00,2.5963,2.59803,2.59306,2.59579,9000000.0
2008-10-15 11:06:00,2.59707,2.59833,2.59566,2.59645,6500000.0
2008-10-15 11:07:00,2.59837,2.59837,2.59179,2.59661,8250000.0
2008-10-15 11:08:00,2.59732,2.59732,2.59033,2.59246,6000000.0
2008-10-15 11:09:00,2.5961,2.59704,2.59248,2.59704,7000000.0
2008-10-15 11:10:00,2.59729,2.59729,2.59284,2.5969,8750000.0
2008-10-15 11:11:00,2.59761,2.59762,2.59201,2.59686,6250000.0
2008-10-15 11:12:00,2.59639,2.59713,2.59232,2.59531,11000000.0
2008-10-15 11:13:00,2.59294,2.5976,2.59294,2.59532,11130000.0
2008-10-15 11:14:00,2.59539,2.60127,2.59539,2.60068,6750000.0
2008-10-15 11:15:00,2.60145,2.60254,2.59843,2.60133,9500000.0
2008-10-15 11:16:00,2.60197,2.60197,2.59927,2.59927,5250000.0
2008-10-15 11:17:00,2.6026,2.60337,2.59802,2.6024,8250000.0
2008-10-15 11:18:00,2.60261,2.60329,2.59472,2.59759,8750000.0
2008-10-15 11:19:00,2.59969,2.60106,2.59528,2.60015,7000000.0
2008-10-15 11:20:00,2.59947,2.6004,2.59491,2.59975,6750000.0
2008-10-15 11:21:00,2.59937,2.60059,2.59638,2.6,9630000.0
2008-10-15 11:22:00,2.60061,2.60483,2.59961,2.60012,6750000.0
2008-10-15 11:23:00,2.60393,2.60535,2.60097,2.60483,13630000.0
2008-10-15 11:24:00,2.60238,2.60421,2.5995,2.60224,12250000.0
2008-10-15 11:25:00,2.60141,2.60177,2.59841,2.60038,14000000.0
2008-10-15 11:26:00,2.60044,2.60054,2.59641,2.5992,11250000.0
2008-10-15 11:27:00,2.59936,2.60083,2.59677,2.59923,9380000.0
2008-10-15 11:28:00,2.59846,2.59896,2.59553,2.59553,10250000.0
2008-10-15 11:29:00,2.59917,2.59917,2.58453,2.591,7750000.0
2008-10-15 11:30:00,2.59202,2.5927,2.58609,2.58725,6000000.0
2008-10-15 11:31:00,2.58676,2.58835,2.5823,2.58467,11380000.0
2008-10-15 11:32:00,2.58541,2.58611,2.58081,2.58493,10000000.0
2008-10-15 11:33:00,2.58531,2.5864,2.58145,2.58424,10750000.0
2008-10-15 11:34:00,2.58524,2.5859,2.58139,2.58297,7500000.0
2008-10-15 11:35:00,2.58295,2.58614,2.58058,2.58358,9880000.0
2008-10-15 11:36:00,2.58555,2.5865,2.58393,2.58413,8500000.0
2008-10-15 11:37:00,2.58069,2.58396,2.57974,2.58349,8750000.0
2008-10-15 11:38:00,2.5809,2.5837,2.57774,2.58143,7000000.0
2008-10-15 11:39:00,2.58274,2.58274,2.57382,2.57888,8750000.0
2008-10-15 11:40:00,2.57565,2.57947,2.57342,2.57694,12500000.0
2008-10-15 11:41:00,2.57523,2.57646,2.57318,2.57587,8000000.0
2008-10-15 11:42:00,2.57475,2.57497,2.5709,2.57497,8750000.0
2008-10-15 11:43:00,2.57404,2.57891,2.57191,2.57748,9250000.0
2008-10-15 11:44:00,2.58021,2.58282,2.57558,2.58282,7000000.0
2008-10-15 11:45:00,2.58546,2.58546,2.57933,2.58213,8500000.0
2008-10-15 11:46:00,2.58374,2.58493,2.58161,2.58493,9880000.0
2008-10-15 11:47:00,2.58241,2.5845,2.57781,2.58374,8500000.0
2008-10-15 11:48:00,2.58199,2.58359,2.57986,2.58281,11750000.0
2008-10-15 11:49:00,2.58253,2.58399,2.57881,2.5825,9880000.0
2008-10-15 11:50:00,2.58257,2.58501,2.58173,2.5842,11250000.0
2008-10-15 11:51:00,2.58289,2.58397,2.57976,2.58375,9000000.0
2008-10-15 11:52:00,2.58161,2.58271,2.57948,2.58248,9500000.0
2008-10-15 11:53:00,2.58167,2.58317,2.58111,2.58218,5750000.0
2008-10-15 11:54:00,2.58372,2.5843,2.57793,2.58408,7750000.0
2008-10-15 11:55:00,2.58427,2.5875,2.58242,2.58484,11000000.0
2008-10-15 11:56:00,2.58569,2.59103,2.58566,2.58881,8250000.0
2008-10-15 11:57:00,2.5832,2.58755,2.5832,2.58598,7750000.0
2008-10-15 11:58:00,2.5835,2.58708,2.5787,2.58316,13500000.0
2008-10-15 11:59:00,2.58399,2.58534,2.58212,2.58313,9380000.0
2008-10-15 12:00:00,2.58154,2.58596,2.58107,2.58577,9250000.0
2008-10-15 12:01:00,2.58446,2.58726,2.58186,2.58384,8500000.0
2008-10-15 12:02:00,2.58251,2.58462,2.57851,2.58315,14750000.0
2008-10-15 12:03:00,2.58234,2.58379,2.57962,2.58178,6250000.0
2008-10-15 12:04:00,2.58379,2.58466,2.57961,2.58372,10750000.0
2008-10-15 12:05:00,2.58327,2.58327,2.576,2.58202,8250000.0
2008-10-15 12:06:00,2.58263,2.58355,2.57909,2.58348,8000000.0
2008-10-15 12:07:00,2.58413,2.58413,2.57684,2.58003,7250000.0
2008-10-15 12:08:00,2.58195,2.58228,2.57765,2.58126,7000000.0
2008-10-15 12:09:00,2.58239,2.58239,2.57598,2.58061,10500000.0
2008-10-15 12:10:00,2.58032,2.58032,2.57324,2.58031,11000000.0
2008-10-15 12:11:00,2.57861,2.58051,2.57549,2.58051,9000000.0
2008-10-15 12:12:00,2.57748,2.57923,2.57627,2.57824,9500000.0
2008-10-15 12:13:00,2.57853,2.57853,2.57266,2.57511,11250000.0
2008-10-15 12:14:00,2.5761,2.57952,2.57242,2.57639,11750000.0
2008-10-15 12:15:00,2.57477,2.57784,2.5746,2.577,8630000.0
2008-10-15 12:16:00,2.57553,2.5773,2.57164,2.57619,7500000.0
2008-10-15 12:17:00,2.57752,2.57752,2.57558,2.57596,6000000.0
2008-10-15 12:18:00,2.57378,2.57755,2.57378,2.57401,6250000.0
2008-10-15 12:19:00,2.57803,2.57803,2.57089,2.57679,10250000.0
2008-10-15 12:20:00,2.57448,2.57726,2.57335,2.57567,9630000.0
2008-10-15 12:21:00,2.57425,2.57562,2.57009,2.5726,10750000.0
2008-10-15 12:22:00,2.57498,2.57618,2.57357,2.57601,6880000.0
2008-10-15 12:23:00,2.57573,2.5759,2.57106,2.57439,13500000.0
2008-10-15 12:24:00,2.57345,2.57577,2.56911,2.57451,8500000.0
2008-10-15 12:25:00,2.57786,2.57786,2.57494,2.57751,6380000.0
2008-10-15 12:26:00,2.57565,2.57742,2.57452,2.57632,10750000.0
2008-10-15 12:27:00,2.57811,2.57811,2.573,2.5767,8750000.0
2008-10-15 12:28:00,2.57528,2.57841,2.57528,2.57693,8500000.0
2008-10-15 12:29:00,2.57844,2.57884,2.57522,2.57596,8500000.0
2008-10-15 12:30:00,2.57872,2.57872,2.57258,2.57258,5130000.0
2008-10-15 12:31:00,2.57633,2.57652,2.57114,2.5721,5250000.0
2008-10-15 12:32:00,2.57166,2.5732,2.56935,2.57291,6250000.0
2008-10-15 12:33:00,2.57284,2.57284,2.56822,2.57237,16500000.0
2008-10-15 12:34:00,2.57255,2.57255,2.57023,2.57023,10250000.0
2008-10-15 12:35:00,2.57271,2.5729,2.56819,2.57034,8250000.0
2008-10-15 12:36:00,2.5716,2.5716,2.5669,2.56983,7000000.0
2008-10-15 12:37:00,2.56875,2.57219,2.56667,2.57077,12880000.0
2008-10-15 12:38:00,2.5724,2.5724,2.56547,2.57122,9750000.0
2008-10-15 12:39:00,2.5672,2.571,2.5672,2.57057,9250000.0
2008-10-15 12:40:00,2.56694,2.56998,2.56694,2.56697,15000000.0
2008-10-15 12:41:00,2.56704,2.56997,2.56648,2.56857,5500000.0
2008-10-15 12:42:00,2.57089,2.57189,2.56545,2.57189,13250000.0
2008-10-15 12:43:00,2.56778,2.57168,2.56778,2.57041,7130000.0
2008-10-15 12:44:00,2.5677,2.57005,2.56545,2.56782,12000000.0
2008-10-15 12:45:00,2.56545,2.56971,2.56545,2.56905,5750000.0
2008-10-15 12:46:00,2.56931,2.57023,2.56368,2.56424,9880000.0
2008-10-15 12:47:00,2.56826,2.56866,2.56557,2.56658,8130000.0
2008-10-15 12:48:00,2.56747,2.56803,2.5639,2.56644,12380000.0
2008-10-15 12:49:00,2.5663,2.56651,2.56315,2.56564,6750000.0
2008-10-15 12:50:00,2.56559,2.56641,2.56226,2.56603,9000000.0
2008-10-15 12:51:00,2.56633,2.56691,2.5629,2.56653,9000000.0
2008-10-15 12:52:00,2.56713,2.56864,2.56397,2.56501,8010000.0
2008-10-15 12:53:00,2.5701,2.57031,2.56522,2.56929,6500000.0
2008-10-15 12:54:00,2.56708,2.56946,2.56591,2.56946,7750000.0
2008-10-15 12:55:00,2.5649,2.57061,2.5649,2.57027,10750000.0
2008-10-15 12:56:00,2.57002,2.57216,2.56565,2.5668,12250000.0
2008-10-15 12:57:00,2.56887,2.57308,2.56598,2.57112,10250000.0
2008-10-15 12:58:00,2.57203,2.57312,2.56647,2.56928,12000000.0
2008-10-15 12:59:00,2.57153,2.57236,2.56952,2.57143,11130000.0
2008-10-15 13:00:00,2.57147,2.57147,2.56568,2.56862,10880000.0
2008-10-15 13:01:00,2.56547,2.56847,2.56472,2.56557,8250000.0
2008-10-15 13:02:00,2.56838,2.56838,2.56502,2.56636,6750000.0
2008-10-15 13:03:00,2.56636,2.56861,2.5639,2.56684,11000000.0
2008-10-15 13:04:00,2.56717,2.56943,2.56373,2.56859,10500000.0
2008-10-15 13:05:00,2.56906,2.57073,2.56497,2.56938,11000000.0
2008-10-15 13:06:00,2.56712,2.57034,2.56712,2.56923,10250000.0
2008-10-15 13:07:00,2.56662,2.56989,2.56391,2.5682,9630000.0
2008-10-15 13:08:00,2.56812,2.56952,2.5649,2.56952,9750000.0
2008-10-15 13:09:00,2.57068,2.57068,2.56451,2.56628,10500000.0
2008-10-15 13:10:00,2.57075,2.57184,2.5679,2.57184,6250000.0
2008-10-15 13:11:00,2.56882,2.57149,2.5684,2.57053,9500000.0
2008-10-15 13:12:00,2.57116,2.5712,2.56847,2.5712,12250000.0
2008-10-15 13:13:00,2.56955,2.57007,2.56594,2.56835,9500000.0
2008-10-15 13:14:00,2.56717,2.571,2.56717,2.571,14000000.0
2008-10-15 13:15:00,2.57169,2.57215,2.56558,2.56691,9250000.0
2008-10-15 13:16:00,2.57003,2.57134,2.565,2.57115,11250000.0
2008-10-15 13:17:00,2.56815,2.57143,2.56815,2.5704,6250000.0
2008-10-15 13:18:00,2.57017,2.57017,2.56808,2.56945,6000000.0
2008-10-15 13:19:00,2.56953,2.57027,2.56555,2.56851,8750000.0
2008-10-15 13:20:00,2.56629,2.56843,2.56575,2.56771,5500000.0
2008-10-15 13:21:00,2.568,2.56824,2.55873,2.56398,9500000.0
2008-10-15 13:22:00,2.5652,2.56712,2.56433,2.5669,6500000.0
2008-10-15 13:23:00,2.56585,2.56718,2.56128,2.56718,17250000.0
2008-10-15 13:24:00,2.56656,2.56684,2.56167,2.56504,12380000.0
2008-10-15 13:25:00,2.56391,2.56606,2.56152,2.56414,8380000.0
2008-10-15 13:26:00,2.56392,2.56761,2.56052,2.56761,8130000.0
2008-10-15 13:27:00,2.56769,2.56994,2.56456,2.56552,9500000.0
2008-10-15 13:28:00,2.56647,2.56792,2.56392,2.56684,10380000.0
2008-10-15 13:29:00,2.56704,2.57112,2.56561,2.56962,5250000.0
2008-10-15 13:30:00,2.57135,2.57136,2.56529,2.56983,8250000.0
2008-10-15 13:31:00,2.56626,2.57088,2.56626,2.56976,9630000.0
2008-10-15 13:32:00,2.56973,2.56973,2.56643,2.56915,9500000.0
2008-10-15 13:33:00,2.56601,2.56925,2.56523,2.56718,8000000.0
2008-10-15 13:34:00,2.56641,2.56895,2.56459,2.56895,7000000.0
2008-10-15 13:35:00,2.56826,2.5691,2.56504,2.56835,8250000.0
2008-10-15 13:36:00,2.56712,2.5683,2.563,2.5683,9250000.0
2008-10-15 13:37:00,2.56951,2.56963,2.56743,2.56773,7250000.0
2008-10-15 13:38:00,2.57035,2.57035,2.56466,2.56912,9880000.0
2008-10-15 13:39:00,2.56653,2.57073,2.56652,2.56992,6750000.0
2008-10-15 13:40:00,2.56749,2.57211,2.56749,2.56815,7750000.0
2008-10-15 13:41:00,2.57347,2.57347,2.56981,2.57265,8750000.0
2008-10-15 13:42:00,2.57085,2.57184,2.57041,2.57154,7750000.0
2008-10-15 13:43:00,2.57247,2.57376,2.56999,2.57272,9010000.0
2008-10-15 13:44:00,2.57347,2.57454,2.5706,2.5734,8250000.0
2008-10-15 13:45:00,2.57091,2.57631,2.57091,2.57341,13000000.0
2008-10-15 13:46:00,2.57753,2.57753,2.57331,2.57656,6130000.0
2008-10-15 13:47:00,2.57439,2.57685,2.57439,2.57544,9500000.0
2008-10-15 13:48:00,2.57662,2.57669,2.57113,2.57669,13750000.0
2008-10-15 13:49:00,2.5762,2.57677,2.57374,2.57594,5750000.0
2008-10-15 13:50:00,2.57598,2.5766,2.57271,2.57508,7500000.0
2008-10-15 13:51:00,2.57677,2.57677,2.57266,2.57544,10500000.0
2008-10-15 13:52:00,2.57553,2.57774,2.57264,2.57774,9880000.0
2008-10-15 13:53:00,2.57818,2.57847,2.57424,2.57425,6000000.0
2008-10-15 13:54:00,2.57797,2.57797,2.57499,2.57499,7500000.0
2008-10-15 13:55:00,2.57697,2.5786,2.57585,2.57636,9750000.0
2008-10-15 13:56:00,2.57551,2.57988,2.57504,2.57566,10750000.0
2008-10-15 13:57:00,2.57817,2.57824,2.57534,2.57573,9000000.0
2008-10-15 13:58:00,2.57549,2.57888,2.57317,2.57711,10750000.0
2008-10-15 13:59:00,2.57823,2.57853,2.57591,2.57591,7380000.0
2008-10-15 14:00:00,2.57211,2.57697,2.57211,2.57697,8000000.0
2008-10-15 14:01:00,2.573,2.57619,2.57125,2.5739,10000000.0
2008-10-15 14:02:00,2.57224,2.57677,2.57205,2.57549,7500000.0
2008-10-15 14:03:00,2.57204,2.57362,2.56916,2.56939,9000000.0
2008-10-15 14:04:00,2.575,2.57584,2.57138,2.57552,9250000.0
2008-10-15 14:05:00,2.57542,2.57646,2.57116,2.57307,10250000.0
2008-10-15 14:06:00,2.57449,2.57697,2.57175,2.57649,11380000.0
2008-10-15 14:07:00,2.57688,2.57743,2.5716,2.57743,7000000.0
2008-10-15 14:08:00,2.57477,2.57916,2.57454,2.57911,8250000.0
2008-10-15 14:09:00,2.5807,2.58096,2.57718,2.57749,5750000.0
2008-10-15 14:10:00,2.57881,2.58096,2.5738,2.57716,13260000.0
2008-10-15 14:11:00,2.57851,2.58022,2.57501,2.58022,6750000.0
2008-10-15 14:12:00,2.57952,2.57999,2.57441,2.57865,10250000.0
2008-10-15 14:13:00,2.57613,2.57873,2.57511,2.57873,7750000.0
2008-10-15 14:14:00,2.57831,2.57886,2.57541,2.57602,10750000.0
2008-10-15 14:15:00,2.57637,2.57976,2.57393,2.57732,11000000.0
2008-10-15 14:16:00,2.57607,2.57858,2.57298,2.57858,9250000.0
2008-10-15 14:17:00,2.57675,2.58062,2.57593,2.58062,11130000.0
2008-10-15 14:18:00,2.58009,2.58124,2.57776,2.58124,6880000.0
2008-10-15 14:19:00,2.57872,2.58204,2.57366,2.58204,15000000.0
2008-10-15 14:20:00,2.58215,2.58236,2.57504,2.58164,6500000.0
2008-10-15 14:21:00,2.58165,2.58468,2.58069,2.58468,10510000.0
2008-10-15 14:22:00,2.58104,2.58629,2.58104,2.58521,10250000.0
2008-10-15 14:23:00,2.58746,2.59017,2.58674,2.58745,9750000.0
2008-10-15 14:24:00,2.58725,2.58887,2.58395,2.58741,11380000.0
2008-10-15 14:25:00,2.58859,2.59074,2.58605,2.59074,7500000.0
2008-10-15 14:26:00,2.59094,2.59354,2.58787,2.59274,11750000.0
2008-10-15 14:27:00,2.59425,2.59461,2.59214,2.59346,6500000.0
2008-10-15 14:28:00,2.59378,2.59378,2.58664,2.58924,8500000.0
2008-10-15 14:29:00,2.5911,2.5911,2.58621,2.58621,6000000.0
2008-10-15 14:30:00,2.58792,2.59197,2.58792,2.59197,10750000.0
2008-10-15 14:31:00,2.59234,2.59486,2.59044,2.59239,12500000.0
2008-10-15 14:32:00,2.59474,2.59699,2.59276,2.59699,9750000.0
2008-10-15 14:33:00,2.59544,2.59551,2.59086,2.5925,8380000.0
2008-10-15 14:34:00,2.59335,2.59584,2.58718,2.59354,12250000.0
2008-10-15 14:35:00,2.59285,2.59326,2.58852,2.59326,13750000.0
2008-10-15 14:36:00,2.59302,2.59343,2.59072,2.59335,9500000.0
2008-10-15 14:37:00,2.5923,2.5942,2.59148,2.59412,12000000.0
2008-10-15 14:38:00,2.59456,2.59456,2.58883,2.58883,6880000.0
2008-10-15 14:39:00,2.59016,2.59316,2.58736,2.58736,9250000.0
2008-10-15 14:40:00,2.59235,2.59298,2.58959,2.59183,8000000.0
2008-10-15 14:41:00,2.59157,2.59157,2.58859,2.58859,6250000.0
2008-10-15 14:42:00,2.59079,2.59216,2.58879,2.58898,10000000.0
2008-10-15 14:43:00,2.58841,2.59071,2.58368,2.58953,10880000.0
2008-10-15 14:44:00,2.58871,2.59279,2.58871,2.59091,8500000.0
2008-10-15 14:45:00,2.59167,2.59282,2.58778,2.58912,5750000.0
2008-10-15 14:46:00,2.5923,2.59334,2.5877,2.59043,12000000.0
2008-10-15 14:47:00,2.59259,2.59293,2.59046,2.59293,10000000.0
2008-10-15 14:48:00,2.59251,2.59307,2.58893,2.592,12000000.0
2008-10-15 14:49:00,2.59288,2.59288,2.58954,2.59172,10250000.0
2008-10-15 14:50:00,2.59293,2.5939,2.58727,2.59202,5500000.0
2008-10-15 14:51:00,2.59314,2.59381,2.59104,2.59347,6750000.0
2008-10-15 14:52:00,2.5923,2.59413,2.58965,2.58965,12880000.0
2008-10-15 14:53:00,2.59,2.59275,2.58851,2.58865,7500000.0
2008-10-15 14:54:00,2.5929,2.59427,2.59011,2.59022,10000000.0
2008-10-15 14:55:00,2.59369,2.59629,2.59302,2.59529,9000000.0
2008-10-15 14:56:00,2.59706,2.59706,2.59265,2.59265,10250000.0
2008-10-15 14:57:00,2.59804,2.59806,2.59234,2.59478,8880000.0
2008-10-15 14:58:00,2.59612,2.59791,2.59205,2.5968,7750000.0
2008-10-15 14:59:00,2.59462,2.59561,2.59143,2.59495,10250000.0
2008-10-15 15:00:00,2.59228,2.5938,2.58897,2.59211,10000000.0
2008-10-15 15:01:00,2.59344,2.59613,2.59079,2.59267,6750000.0
2008-10-15 15:02:00,2.59588,2.59727,2.59242,2.59519,13250000.0
2008-10-15 15:03:00,2.59649,2.59884,2.59371,2.59627,14250000.0
2008-10-15 15:04:00,2.59546,2.59774,2.59403,2.59628,11380000.0
2008-10-15 15:05:00,2.59804,2.60058,2.59607,2.59768,19750000.0
2008-10-15 15:06:00,2.598,2.598,2.59445,2.59602,10500000.0
2008-10-15 15:07:00,2.59321,2.59841,2.59321,2.59657,10000000.0
2008-10-15 15:08:00,2.59719,2.59719,2.59052,2.59539,8500000.0
2008-10-15 15:09:00,2.59433,2.59479,2.59253,2.59321,11630000.0
2008-10-15 15:10:00,2.59517,2.59517,2.59002,2.59383,8130000.0
2008-10-15 15:11:00,2.5936,2.59478,2.58941,2.59375,13750000.0
2008-10-15 15:12:00,2.59287,2.59441,2.59165,2.59441,5630000.0
2008-10-15 15:13:00,2.59347,2.59378,2.59226,2.59226,7500000.0
2008-10-15 15:14:00,2.59288,2.59288,2.5879,2.58959,10750000.0
2008-10-15 15:15:00,2.58648,2.58648,2.5788,2.58344,9000000.0
2008-10-15 15:16:00,2.58431,2.58513,2.5832,2.58331,14000000.0
2008-10-15 15:17:00,2.5831,2.58314,2.57895,2.57942,10500000.0
2008-10-15 15:18:00,2.57498,2.58168,2.57498,2.58168,7750000.0
2008-10-15 15:19:00,2.58014,2.58359,2.57837,2.57968,8000000.0
2008-10-15 15:20:00,2.58128,2.58573,2.58128,2.58573,7630000.0
2008-10-15 15:21:00,2.58276,2.58594,2.58276,2.58583,6000000.0
2008-10-15 15:22:00,2.58192,2.58605,2.58025,2.58592,9010000.0
2008-10-15 15:23:00,2.58575,2.58575,2.58024,2.58521,10000000.0
2008-10-15 15:24:00,2.58317,2.58488,2.57947,2.58367,6250000.0
2008-10-15 15:25:00,2.58495,2.58495,2.5799,2.58495,13500000.0
2008-10-15 15:26:00,2.58311,2.58444,2.58101,2.58421,6000000.0
2008-10-15 15:27:00,2.58309,2.58426,2.57914,2.584,6250000.0
2008-10-15 15:28:00,2.58615,2.58638,2.58295,2.58493,6260000.0
2008-10-15 15:29:00,2.5824,2.58855,2.5824,2.58763,8750000.0
2008-10-15 15:30:00,2.5872,2.58993,2.58444,2.58936,11250000.0
2008-10-15 15:31:00,2.58778,2.58877,2.58527,2.58697,16750000.0
2008-10-15 15:32:00,2.58875,2.59142,2.58607,2.59037,9250000.0
2008-10-15 15:33:00,2.58634,2.59197,2.58634,2.59161,12500000.0
2008-10-15 15:34:00,2.58981,2.59001,2.58681,2.58956,6630000.0
2008-10-15 15:35:00,2.58932,2.59198,2.58796,2.59128,10000000.0
2008-10-15 15:36:00,2.59278,2.59293,2.58901,2.59293,11500000.0
2008-10-15 15:37:00,2.59383,2.59628,2.59002,2.59476,7750000.0
2008-10-15 15:38:00,2.59481,2.59672,2.59145,2.59446,13880000.0
2008-10-15 15:39:00,2.59608,2.59734,2.59139,2.59392,8500000.0
2008-10-15 15:40:00,2.5948,2.59668,2.59449,2.59632,6000000.0
2008-10-15 15:41:00,2.59729,2.59729,2.59047,2.59659,8750000.0
2008-10-15 15:42:00,2.59728,2.59774,2.59257,2.59731,9500000.0
2008-10-15 15:43:00,2.59643,2.59749,2.59367,2.59652,10750000.0
2008-10-15 15:44:00,2.59788,2.60061,2.59713,2.59744,12500000.0
2008-10-15 15:45:00,2.59932,2.60091,2.59733,2.60091,13000000.0
2008-10-15 15:46:00,2.60058,2.60074,2.59669,2.59735,6250000.0
2008-10-15 15:47:00,2.59854,2.6001,2.59659,2.59909,7750000.0
2008-10-15 15:48:00,2.59671,2.6066,2.59633,2.6066,6250000.0
2008-10-15 15:49:00,2.60722,2.61019,2.6006,2.60745,8500000.0
2008-10-15 15:50:00,2.60506,2.60506,2.59875,2.60243,8000000.0
2008-10-15 15:51:00,2.60159,2.60262,2.60062,2.60257,9250000.0
2008-10-15 15:52:00,2.60207,2.60233,2.60074,2.60166,8750000.0
2008-10-15 15:53:00,2.59951,2.60291,2.59951,2.60178,10500000.0
2008-10-15 15:54:00,2.60213,2.60285,2.59782,2.60041,6630000.0
2008-10-15 15:55:00,2.60273,2.60393,2.59831,2.60234,8500000.0
2008-10-15 15:56:00,2.60244,2.60416,2.59909,2.60285,6750000.0
2008-10-15 15:57:00,2.60353,2.60461,2.60188,2.60361,16750000.0
2008-10-15 15:58:00,2.60315,2.60322,2.59924,2.60322,6750000.0
2008-10-15 15:59:00,2.60248,2.60248,2.59939,2.59952,9750000.0
2008-10-15 16:00:00,2.60032,2.60161,2.59953,2.60142,8250000.0
2008-10-15 16:01:00,2.59899,2.60129,2.59552,2.5995,6630000.0
2008-10-15 16:02:00,2.59928,2.6005,2.59485,2.59934,12880000.0
2008-10-15 16:03:00,2.60012,2.60071,2.59621,2.6,9750000.0
2008-10-15 16:04:00,2.60025,2.60025,2.59564,2.59657,13250000.0
2008-10-15 16:05:00,2.59594,2.60132,2.59531,2.59901,6000000.0
2008-10-15 16:06:00,2.59671,2.5998,2.59423,2.59918,7250000.0
2008-10-15 16:07:00,2.59822,2.59904,2.59593,2.59871,9750000.0
2008-10-15 16:08:00,2.60173,2.60345,2.59641,2.5993,13500000.0
2008-10-15 16:09:00,2.5996,2.60217,2.59837,2.60079,9000000.0
2008-10-15 16:10:00,2.59944,2.5995,2.5936,2.59636,10000000.0
2008-10-15 16:11:00,2.59507,2.5988,2.59489,2.59619,5630000.0
2008-10-15 16:12:00,2.59423,2.59529,2.59325,2.59466,8500000.0
2008-10-15 16:13:00,2.59453,2.59539,2.59107,2.5943,7500000.0
2008-10-15 16:14:00,2.59448,2.59448,2.59133,2.59178,12380000.0
2008-10-15 16:15:00,2.58954,2.59887,2.588,2.59887,6750000.0
2008-10-15 16:16:00,2.59932,2.59932,2.59368,2.59685,7500000.0
2008-10-15 16:17:00,2.59869,2.59916,2.59655,2.59685,12500000.0
2008-10-15 16:18:00,2.59592,2.59749,2.59003,2.59558,5750000.0
2008-10-15 16:19:00,2.59694,2.59911,2.5955,2.59639,9500000.0
2008-10-15 16:20:00,2.5974,2.60005,2.59615,2.59884,12000000.0
2008-10-15 16:21:00,2.59718,2.60022,2.59718,2.59743,11250000.0
2008-10-15 16:22:00,2.59896,2.60155,2.59858,2.59864,10750000.0
2008-10-15 16:23:00,2.5969,2.60138,2.59343,2.60115,5500000.0
2008-10-15 16:24:00,2.60032,2.60032,2.59463,2.59463,7630000.0
2008-10-15 16:25:00,2.5977,2.60122,2.59411,2.59934,7750000.0
2008-10-15 16:26:00,2.59902,2.60229,2.59902,2.6001,11500000.0
2008-10-15 16:27:00,2.60072,2.6026,2.599,2.60137,15510000.0
2008-10-15 16:28:00,2.60211,2.60263,2.6002,2.60169,10750000.0
2008-10-15 16:29:00,2.59901,2.59998,2.59602,2.59745,10250000.0
2008-10-15 16:30:00,2.59478,2.5994,2.59241,2.59727,7000000.0
2008-10-15 16:31:00,2.59661,2.59661,2.58527,2.58757,7000000.0
2008-10-15 16:32:00,2.58755,2.58937,2.58484,2.58729,7250000.0
2008-10-15 16:33:00,2.58741,2.58815,2.58325,2.58489,10500000.0
2008-10-15 16:34:00,2.58049,2.58547,2.58007,2.58439,11750000.0
2008-10-15 16:35:00,2.58381,2.58381,2.57701,2.5828,13000000.0
2008-10-15 16:36:00,2.581,2.58187,2.57605,2.58161,9750000.0
2008-10-15 16:37:00,2.58196,2.58218,2.58062,2.58121,5500000.0
2008-10-15 16:38:00,2.58145,2.5817,2.57112,2.57923,10380000.0
2008-10-15 16:39:00,2.5776,2.57888,2.57203,2.57499,9500000.0
2008-10-15 16:40:00,2.57427,2.57969,2.57289,2.57289,8750000.0
2008-10-15 16:41:00,2.5717,2.57196,2.56765,2.56876,6000000.0
2008-10-15 16:42:00,2.57139,2.57906,2.56968,2.57633,8250000.0
2008-10-15 16:43:00,2.57651,2.57895,2.57499,2.57586,10000000.0
2008-10-15 16:44:00,2.57914,2.58375,2.57778,2.58147,10750000.0
2008-10-15 16:45:00,2.5811,2.58317,2.58033,2.58316,8130000.0
2008-10-15 16:46:00,2.58454,2.58454,2.57839,2.58295,8500000.0
2008-10-15 16:47:00,2.58575,2.58674,2.58304,2.58595,14500000.0
2008-10-15 16:48:00,2.58642,2.58718,2.58382,2.58643,5750000.0
2008-10-15 16:49:00,2.58703,2.58885,2.58362,2.58801,14500000.0
2008-10-15 16:50:00,2.58746,2.58871,2.58561,2.58764,7000000.0
2008-10-15 16:51:00,2.58474,2.58739,2.58407,2.58702,9250000.0
2008-10-15 16:52:00,2.58729,2.59041,2.58563,2.59041,9500000.0
2008-10-15 16:53:00,2.59024,2.59303,2.58585,2.59152,14640000.0
2008-10-15 16:54:00,2.58945,2.59298,2.58945,2.5919,7000000.0
2008-10-15 16:55:00,2.59118,2.59118,2.58698,2.58853,10500000.0
2008-10-15 16:56:00,2.59067,2.59212,2.58758,2.59212,9750000.0
2008-10-15 16:57:00,2.59342,2.59342,2.58768,2.58875,7250000.0
2008-10-15 16:58:00,2.58686,2.58755,2.57932,2.58287,8500000.0
2008-10-15 16:59:00,2.58344,2.58497,2.58162,2.58361,14260000.0
2008-10-15 17:00:00,2.58409,2.58634,2.58062,2.58167,6750000.0
2008-10-15 17:01:00,2.58118,2.58383,2.58099,2.58255,8750000.0
2008-10-15 17:02:00,2.58238,2.5833,2.58009,2.5833,8500000.0
2008-10-15 17:03:00,2.58042,2.58283,2.57753,2.58099,9000000.0
2008-10-15 17:04:00,2.58143,2.58155,2.57859,2.58084,12750000.0
2008-10-15 17:05:00,2.58032,2.58204,2.57765,2.58121,7880000.0
2008-10-15 17:06:00,2.58135,2.58308,2.58085,2.58308,5250000.0
2008-10-15 17:07:00,2.5828,2.5828,2.58075,2.58075,7130000.0
2008-10-15 17:08:00,2.58153,2.58245,2.57984,2.58028,11750000.0
2008-10-15 17:09:00,2.58207,2.58426,2.58068,2.58222,11750000.0
2008-10-15 17:10:00,2.58261,2.58546,2.57965,2.58331,13250000.0
2008-10-15 17:11:00,2.58123,2.58348,2.57882,2.58264,5250000.0
2008-10-15 17:12:00,2.58416,2.58479,2.5775,2.5775,7000000.0
2008-10-15 17:13:00,2.57648,2.57648,2.57012,2.57226,13260000.0
2008-10-15 17:14:00,2.57153,2.57288,2.56615,2.57288,7250000.0
2008-10-15 17:15:00,2.57071,2.57187,2.56701,2.57078,8000000.0
2008-10-15 17:16:00,2.5697,2.57277,2.56697,2.57277,8500000.0
2008-10-15 17:17:00,2.56999,2.57241,2.56953,2.57117,9000000.0
2008-10-15 17:18:00,2.5691,2.57393,2.5691,2.57118,7750000.0
2008-10-15 17:19:00,2.57061,2.57876,2.57061,2.57754,13250000.0
2008-10-15 17:20:00,2.57515,2.5761,2.57447,2.5759,7250000.0
2008-10-15 17:21:00,2.57444,2.57648,2.57173,2.57452,7750000.0
2008-10-15 17:22:00,2.57416,2.57726,2.57154,2.57726,11880000.0
2008-10-15 17:23:00,2.57623,2.5773,2.57346,2.57722,17500000.0
2008-10-15 17:24:00,2.57352,2.57664,2.57063,2.5735,11000000.0
2008-10-15 17:25:00,2.57551,2.57609,2.56911,2.57495,7750000.0
2008-10-15 17:26:00,2.575,2.57583,2.57171,2.57541,13500000.0
2008-10-15 17:27:00,2.57691,2.5788,2.57482,2.5788,9750000.0
2008-10-15 17:28:00,2.576,2.57963,2.57509,2.57963,11130000.0
2008-10-15 17:29:00,2.57389,2.57991,2.5728,2.57665,7750000.0
2008-10-15 17:30:00,2.57764,2.57919,2.57712,2.57754,7500000.0
2008-10-15 17:31:00,2.57763,2.5781,2.5741,2.5741,12250000.0
2008-10-15 17:32:00,2.57614,2.58088,2.57153,2.58045,7250000.0
2008-10-15 17:33:00,2.57964,2.58174,2.57941,2.58048,5500000.0
2008-10-15 17:34:00,2.58246,2.58284,2.58005,2.58162,6750000.0
2008-10-15 17:35:00,2.58177,2.5842,2.58007,2.58292,7000000.0
2008-10-15 17:36:00,2.5837,2.58401,2.58289,2.58374,8380000.0
2008-10-15 17:37:00,2.58413,2.58433,2.58232,2.58413,6250000.0
2008-10-15 17:38:00,2.5835,2.5846,2.58055,2.58303,11750000.0
2008-10-15 17:39:00,2.57996,2.58241,2.57639,2.58,11750000.0
2008-10-15 17:40:00,2.57919,2.57991,2.57517,2.57879,8880000.0
2008-10-15 17:41:00,2.57625,2.57824,2.57478,2.57651,6250000.0
2008-10-15 17:42:00,2.57864,2.57864,2.57322,2.57719,9500000.0
2008-10-15 17:43:00,2.5772,2.5789,2.57637,2.57854,5500000.0
2008-10-15 17:44:00,2.57802,2.57808,2.57286,2.5752,15500000.0
2008-10-15 17:45:00,2.57931,2.57931,2.57442,2.57896,7500000.0
2008-10-15 17:46:00,2.57707,2.58022,2.57499,2.57736,7000000.0
2008-10-15 17:47:00,2.57815,2.57854,2.57694,2.57854,7000000.0
2008-10-15 17:48:00,2.57523,2.57891,2.57523,2.57614,7750000.0
2008-10-15 17:49:00,2.57631,2.57791,2.57494,2.57732,7000000.0
2008-10-15 17:50:00,2.57641,2.57842,2.57268,2.57401,11000000.0
2008-10-15 17:51:00,2.57873,2.58083,2.57402,2.58045,6250000.0
2008-10-15 17:52:00,2.57973,2.58199,2.5764,2.58061,13750000.0
2008-10-15 17:53:00,2.58177,2.58268,2.58099,2.58102,7750000.0
2008-10-15 17:54:00,2.58095,2.58159,2.57494,2.58119,14380000.0
2008-10-15 17:55:00,2.57949,2.58106,2.57758,2.58039,11000000.0
2008-10-15 17:56:00,2.58034,2.58147,2.57635,2.58094,10880000.0
2008-10-15 17:57:00,2.5816,2.58321,2.57855,2.5816,12000000.0
2008-10-15 17:58:00,2.5856,2.59166,2.58422,2.58747,7500000.0
2008-10-15 17:59:00,2.585,2.58844,2.585,2.58777,9750000.0
2008-10-15 18:00:00,2.58905,2.58972,2.58622,2.58699,11000000.0
2008-10-15 18:01:00,2.58722,2.58911,2.58347,2.58825,7250000.0
2008-10-15 18:02:00,2.58876,2.58876,2.58404,2.58615,14630000.0
2008-10-15 18:03:00,2.58645,2.5876,2.58355,2.58355,14630000.0
2008-10-15 18:04:00,2.58665,2.5889,2.58287,2.58541,10000000.0
2008-10-15 18:05:00,2.58739,2.58968,2.58655,2.588,12500000.0
2008-10-15 18:06:00,2.58801,2.59126,2.58794,2.59126,7500000.0
2008-10-15 18:07:00,2.59165,2.59258,2.5885,2.59243,7000000.0
2008-10-15 18:08:00,2.59122,2.59373,2.59122,2.59304,8750000.0
2008-10-15 18:09:00,2.59418,2.59418,2.5912,2.59396,7880000.0
2008-10-15 18:10:00,2.59464,2.59541,2.59415,2.5951,6250000.0
2008-10-15 18:11:00,2.59507,2.59507,2.59416,2.59502,7750000.0
2008-10-15 18:12:00,2.59263,2.59493,2.59263,2.59399,7500000.0
2008-10-15 18:13:00,2.5952,2.5952,2.59238,2.59238,6250000.0
2008-10-15 18:14:00,2.59482,2.59653,2.59056,2.59653,9130000.0
2008-10-15 18:15:00,2.59835,2.59923,2.59727,2.59923,7500000.0
2008-10-15 18:16:00,2.59878,2.60151,2.5977,2.60151,7010000.0
2008-10-15 18:17:00,2.60109,2.60162,2.59803,2.60145,12000000.0
2008-10-15 18:18:00,2.60339,2.60392,2.60213,2.60309,5500000.0
2008-10-15 18:19:00,2.60349,2.60673,2.60307,2.606,10380000.0
2008-10-15 18:20:00,2.60489,2.6094,2.60445,2.60599,11000000.0
2008-10-15 18:21:00,2.60447,2.60725,2.60346,2.60723,10130000.0
2008-10-15 18:22:00,2.60678,2.60898,2.6048,2.60731,7000000.0
2008-10-15 18:23:00,2.60824,2.60883,2.60478,2.60478,9250000.0
2008-10-15 18:24:00,2.60617,2.60908,2.60617,2.60852,7750000.0
2008-10-15 18:25:00,2.60852,2.60905,2.60643,2.60643,8250000.0
2008-10-15 18:26:00,2.60684,2.6096,2.60543,2.6096,6250000.0
2008-10-15 18:27:00,2.60779,2.60824,2.60566,2.60566,7500000.0
2008-10-15 18:28:00,2.60698,2.60698,2.60463,2.60587,7750000.0
2008-10-15 18:29:00,2.60455,2.60912,2.60455,2.60781,8750000.0
2008-10-15 18:30:00,2.60645,2.60739,2.6024,2.60409,23130000.0
2008-10-15 18:31:00,2.60423,2.60569,2.60313,2.605,8750000.0
2008-10-15 18:32:00,2.60665,2.60665,2.6017,2.6017,5500000.0
2008-10-15 18:33:00,2.605,2.60865,2.60169,2.60257,13500000.0
2008-10-15 18:34:00,2.60564,2.60743,2.60563,2.60622,11000000.0
2008-10-15 18:35:00,2.60678,2.60826,2.6035,2.60477,10500000.0
2008-10-15 18:36:00,2.60638,2.60638,2.60468,2.60612,5500000.0
2008-10-15 18:37:00,2.60601,2.60679,2.60152,2.60427,11500000.0
2008-10-15 18:38:00,2.60504,2.60504,2.60179,2.60315,15500000.0
2008-10-15 18:39:00,2.60331,2.60529,2.60169,2.60505,12630000.0
2008-10-15 18:40:00,2.604,2.6054,2.60153,2.6049,8250000.0
2008-10-15 18:41:00,2.60268,2.60446,2.59993,2.60209,7130000.0
2008-10-15 18:42:00,2.60036,2.60549,2.59995,2.60549,8750000.0
2008-10-15 18:43:00,2.6036,2.60647,2.60298,2.60488,9750000.0
2008-10-15 18:44:00,2.60269,2.60472,2.60094,2.6047,12500000.0
2008-10-15 18:45:00,2.60345,2.60435,2.60014,2.60255,7500000.0
2008-10-15 18:46:00,2.60263,2.60263,2.59966,2.60243,7000000.0
2008-10-15 18:47:00,2.60213,2.60296,2.60196,2.60265,5500000.0
2008-10-15 18:48:00,2.60279,2.60314,2.59706,2.60212,7500000.0
2008-10-15 18:49:00,2.60264,2.60488,2.59911,2.60115,12130000.0
2008-10-15 18:50:00,2.60115,2.60227,2.60115,2.60225,8000000.0
2008-10-15 18:51:00,2.60029,2.60394,2.60029,2.60292,11000000.0
2008-10-15 18:52:00,2.60336,2.60579,2.60321,2.60521,9130000.0
2008-10-15 18:53:00,2.60441,2.6054,2.6029,2.60396,7750000.0
2008-10-15 18:54:00,2.60442,2.60442,2.60204,2.60204,10130000.0
2008-10-15 18:55:00,2.60356,2.60445,2.59975,2.60188,5250000.0
2008-10-15 18:56:00,2.60356,2.60475,2.60158,2.60329,11000000.0
2008-10-15 18:57:00,2.60082,2.60464,2.60051,2.60311,10750000.0
2008-10-15 18:58:00,2.60432,2.60432,2.59916,2.6025,7500000.0
2008-10-15 18:59:00,2.60404,2.6055,2.60048,2.60477,6250000.0
2008-10-15 19:00:00,2.60326,2.60671,2.6027,2.60671,8000000.0
2008-10-15 19:01:00,2.60631,2.60631,2.60225,2.60225,13250000.0
2008-10-15 19:02:00,2.60351,2.60439,2.60195,2.60362,7500000.0
2008-10-15 19:03:00,2.60238,2.60441,2.60238,2.60407,10750000.0
2008-10-15 19:04:00,2.60484,2.60578,2.60025,2.60187,10500000.0
2008-10-15 19:05:00,2.60558,2.60783,2.60497,2.60692,6750000.0
2008-10-15 19:06:00,2.60795,2.61276,2.60636,2.60964,18130000.0
2008-10-15 19:07:00,2.60999,2.61254,2.60834,2.60834,5250000.0
2008-10-15 19:08:00,2.61157,2.61563,2.6097,2.61412,8000000.0
2008-10-15 19:09:00,2.61161,2.61318,2.61083,2.61318,5500000.0
2008-10-15 19:10:00,2.61357,2.61471,2.61182,2.61341,10380000.0
2008-10-15 19:11:00,2.61285,2.61361,2.60744,2.60855,9500000.0
2008-10-15 19:12:00,2.6086,2.61479,2.6086,2.61479,11750000.0
2008-10-15 19:13:00,2.61392,2.61392,2.60784,2.61296,12000000.0
2008-10-15 19:14:00,2.61242,2.6139,2.60934,2.61289,9380000.0
2008-10-15 19:15:00,2.61248,2.61409,2.61024,2.61253,5500000.0
2008-10-15 19:16:00,2.61396,2.61466,2.60937,2.61466,9250000.0
2008-10-15 19:17:00,2.61507,2.61524,2.61093,2.6139,9000000.0
2008-10-15 19:18:00,2.61528,2.61528,2.61192,2.61192,9000000.0
2008-10-15 19:19:00,2.61417,2.61521,2.61168,2.61303,9750000.0
2008-10-15 19:20:00,2.60835,2.61386,2.60835,2.61349,5500000.0
2008-10-15 19:21:00,2.61572,2.61848,2.61502,2.61502,10380000.0
2008-10-15 19:22:00,2.61467,2.61477,2.61165,2.61366,10390000.0
2008-10-15 19:23:00,2.61393,2.6159,2.61393,2.61589,6500000.0
2008-10-15 19:24:00,2.61423,2.61676,2.61281,2.61661,11000000.0
2008-10-15 19:25:00,2.61386,2.61671,2.61365,2.61537,6000000.0
2008-10-15 19:26:00,2.61403,2.61728,2.61403,2.61657,9130000.0
2008-10-15 19:27:00,2.61659,2.61693,2.61207,2.61513,8010000.0
2008-10-15 19:28:00,2.6171,2.6171,2.61245,2.61376,8750000.0
2008-10-15 19:29:00,2.61341,2.61353,2.60944,2.61107,8880000.0
2008-10-15 19:30:00,2.61157,2.61437,2.6091,2.61248,9750000.0
2008-10-15 19:31:00,2.61457,2.61519,2.61023,2.61424,7000000.0
2008-10-15 19:32:00,2.61491,2.61572,2.61104,2.61572,8750000.0
2008-10-15 19:33:00,2.61649,2.61762,2.61245,2.61605,16130000.0
2008-10-15 19:34:00,2.61601,2.61773,2.61298,2.61452,9630000.0
2008-10-15 19:35:00,2.61591,2.61591,2.61416,2.61444,5500000.0
2008-10-15 19:36:00,2.61372,2.61722,2.61245,2.61722,16250000.0
2008-10-15 19:37:00,2.61477,2.61734,2.61349,2.61595,14250000.0
2008-10-15 19:38:00,2.61473,2.61611,2.61452,2.61611,5250000.0
2008-10-15 19:39:00,2.61325,2.61733,2.61325,2.61637,10750000.0
2008-10-15 19:40:00,2.617,2.61842,2.61571,2.61842,6750000.0
2008-10-15 19:41:00,2.61295,2.61735,2.61295,2.6142,14250000.0
2008-10-15 19:42:00,2.617,2.61828,2.61338,2.61664,11000000.0
2008-10-15 19:43:00,2.61682,2.61701,2.61364,2.61696,8250000.0
2008-10-15 19:44:00,2.61784,2.61784,2.61123,2.61527,6500000.0
2008-10-15 19:45:00,2.61964,2.61964,2.61471,2.61869,6250000.0
2008-10-15 19:46:00,2.61739,2.62011,2.61609,2.61864,13000000.0
2008-10-15 19:47:00,2.621,2.621,2.61818,2.61818,7000000.0
2008-10-15 19:48:00,2.6182,2.62022,2.61551,2.61932,10250000.0
2008-10-15 19:49:00,2.61744,2.61942,2.61249,2.61249,11250000.0
2008-10-15 19:50:00,2.61924,2.61924,2.6139,2.61655,10000000.0
2008-10-15 19:51:00,2.62071,2.62071,2.61796,2.61914,5500000.0
2008-10-15 19:52:00,2.61722,2.62081,2.61722,2.61754,6630000.0
2008-10-15 19:53:00,2.61841,2.61972,2.61534,2.61972,12000000.0
2008-10-15 19:54:00,2.62013,2.62137,2.6188,2.62084,11000000.0
2008-10-15 19:55:00,2.62053,2.62104,2.61545,2.62085,9380000.0
2008-10-15 19:56:00,2.62103,2.62303,2.61734,2.62303,9250000.0
2008-10-15 19:57:00,2.62393,2.62704,2.62052,2.62704,8250000.0
2008-10-15 19:58:00,2.62648,2.62757,2.62249,2.62403,15750000.0
2008-10-15 19:59:00,2.62635,2.6271,2.62002,2.62499,6000000.0
2008-10-15 20:00:00,2.62623,2.62706,2.62187,2.6258,12000000.0
2008-10-15 20:01:00,2.62608,2.62773,2.62485,2.62755,8380000.0
2008-10-15 20:02:00,2.6266,2.62786,2.62404,2.62786,10250000.0
2008-10-15 20:03:00,2.62679,2.62905,2.62573,2.62639,15000000.0
2008-10-15 20:04:00,2.62628,2.63009,2.62628,2.62849,6750000.0
2008-10-15 20:05:00,2.63312,2.63468,2.62479,2.63108,8630000.0
2008-10-15 20:06:00,2.63545,2.63545,2.63098,2.63098,6000000.0
2008-10-15 20:07:00,2.63243,2.64275,2.63243,2.64094,9000000.0
2008-10-15 20:08:00,2.64106,2.64673,2.64061,2.6434,7500000.0
2008-10-15 20:09:00,2.64533,2.64571,2.637,2.64074,10000000.0
2008-10-15 20:10:00,2.64214,2.64485,2.63995,2.64273,8750000.0
2008-10-15 20:11:00,2.64236,2.64487,2.63965,2.64424,6630000.0
2008-10-15 20:12:00,2.64326,2.64452,2.64229,2.64364,10750000.0
2008-10-15 20:13:00,2.64463,2.64531,2.63865,2.64051,9000000.0
2008-10-15 20:14:00,2.64123,2.64301,2.63798,2.63798,6750000.0
2008-10-15 20:15:00,2.64264,2.6432,2.63841,2.63912,12500000.0
2008-10-15 20:16:00,2.64266,2.64585,2.64056,2.64585,7750000.0
2008-10-15 20:17:00,2.64225,2.64392,2.63823,2.63823,6750000.0
2008-10-15 20:18:00,2.6438,2.64413,2.64073,2.64413,9380000.0
2008-10-15 20:19:00,2.64134,2.64376,2.6412,2.6437,10880000.0
2008-10-15 20:20:00,2.64148,2.64245,2.6396,2.6396,7500000.0
2008-10-15 20:21:00,2.64067,2.64098,2.63645,2.63808,14000000.0
2008-10-15 20:22:00,2.63657,2.63978,2.63643,2.63654,8010000.0
2008-10-15 20:23:00,2.63748,2.63906,2.62503,2.62503,7250000.0
2008-10-15 20:24:00,2.63153,2.63548,2.62869,2.63316,13500000.0
2008-10-15 20:25:00,2.6347,2.63587,2.63245,2.63245,9000000.0
2008-10-15 20:26:00,2.63296,2.63598,2.63296,2.63541,12000000.0
2008-10-15 20:27:00,2.6362,2.6362,2.62941,2.63268,6250000.0
2008-10-15 20:28:00,2.63144,2.63685,2.63049,2.63479,12880000.0
2008-10-15 20:29:00,2.63081,2.63659,2.63081,2.63635,13380000.0
2008-10-15 20:30:00,2.63453,2.6371,2.63318,2.63347,8500000.0
2008-10-15 20:31:00,2.63067,2.63575,2.62848,2.63249,13000000.0
2008-10-15 20:32:00,2.63088,2.63537,2.62741,2.62859,15500000.0
2008-10-15 20:33:00,2.62529,2.63085,2.62529,2.6278,17250000.0
2008-10-15 20:34:00,2.62918,2.63109,2.61992,2.62259,12130000.0
2008-10-15 20:35:00,2.62307,2.62817,2.62202,2.62508,6500000.0
2008-10-15 20:36:00,2.62589,2.62794,2.6218,2.62794,10630000.0
2008-10-15 20:37:00,2.62798,2.63063,2.62526,2.63063,8130000.0
2008-10-15 20:38:00,2.63168,2.63339,2.62718,2.63092,12630000.0
2008-10-15 20:39:00,2.63091,2.63401,2.63028,2.63028,5500000.0
2008-10-15 20:40:00,2.63073,2.63563,2.62862,2.62862,6250000.0
2008-10-15 20:41:00,2.63474,2.63474,2.6304,2.63377,11250000.0
2008-10-15 20:42:00,2.62757,2.63209,2.62757,2.63006,7630000.0
2008-10-15 20:43:00,2.63107,2.6338,2.62846,2.62846,9750000.0
2008-10-15 20:44:00,2.62678,2.63096,2.62678,2.6297,8750000.0
2008-10-15 20:45:00,2.63311,2.63311,2.62838,2.62838,8000000.0
2008-10-15 20:46:00,2.62609,2.63192,2.62609,2.62931,8000000.0
2008-10-15 20:47:00,2.63,2.63178,2.6269,2.6269,6500000.0
2008-10-15 20:48:00,2.62777,2.62997,2.62777,2.62925,7500000.0
2008-10-15 20:49:00,2.6315,2.6315,2.62564,2.62803,12130000.0
2008-10-15 20:50:00,2.62734,2.63096,2.62652,2.63096,9000000.0
2008-10-15 20:51:00,2.62923,2.63124,2.62841,2.63124,8880000.0
2008-10-15 20:52:00,2.63041,2.63139,2.629,2.629,7750000.0
2008-10-15 20:53:00,2.63088,2.63182,2.62725,2.63035,5500000.0
2008-10-15 20:54:00,2.62673,2.63197,2.62619,2.62619,14500000.0
2008-10-15 20:55:00,2.62693,2.63349,2.62582,2.63054,11260000.0
2008-10-15 20:56:00,2.62618,2.6277,2.62138,2.62586,6250000.0
2008-10-15 20:57:00,2.62127,2.62506,2.61893,2.62506,7750000.0
2008-10-15 20:58:00,2.62465,2.62495,2.6215,2.62495,5500000.0
2008-10-15 20:59:00,2.62322,2.62698,2.62322,2.62407,12500000.0
2008-10-15 21:00:00,2.62431,2.62642,2.62425,2.62531,6000000.0
2008-10-15 21:01:00,2.62588,2.62702,2.62117,2.62344,5750000.0
2008-10-15 21:02:00,2.62697,2.62697,2.62329,2.62463,10000000.0
2008-10-15 21:03:00,2.62667,2.62795,2.62314,2.62672,5500000.0
2008-10-15 21:04:00,2.62818,2.62859,2.62398,2.62775,13250000.0
2008-10-15 21:05:00,2.62258,2.62593,2.61826,2.62314,13500000.0
2008-10-15 21:06:00,2.62432,2.62571,2.62113,2.62505,8500000.0
2008-10-15 21:07:00,2.624,2.62601,2.62279,2.62497,8250000.0
2008-10-15 21:08:00,2.62596,2.62649,2.62357,2.6237,6750000.0
2008-10-15 21:09:00,2.622,2.62558,2.62081,2.62242,9500000.0
2008-10-15 21:10:00,2.62546,2.62841,2.62439,2.62841,11380000.0
2008-10-15 21:11:00,2.62262,2.62919,2.62262,2.62681,10000000.0
2008-10-15 21:12:00,2.62903,2.62903,2.62142,2.62569,10000000.0
2008-10-15 21:13:00,2.62725,2.62754,2.62135,2.62754,7380000.0
2008-10-15 21:14:00,2.62543,2.62838,2.62301,2.62838,8500000.0
2008-10-15 21:15:00,2.62744,2.62848,2.62304,2.62304,7750000.0
2008-10-15 21:16:00,2.62658,2.62686,2.62387,2.62468,14890000.0
2008-10-15 21:17:00,2.62675,2.62755,2.62372,2.62474,6500000.0
2008-10-15 21:18:00,2.6273,2.6273,2.62027,2.62657,13750000.0
2008-10-15 21:19:00,2.62992,2.63144,2.6245,2.62836,7000000.0
2008-10-15 21:20:00,2.6261,2.62819,2.62443,2.62533,9500000.0
2008-10-15 21:21:00,2.62562,2.62747,2.62341,2.62545,12880000.0
2008-10-15 21:22:00,2.62461,2.62789,2.62118,2.62552,10000000.0
2008-10-15 21:23:00,2.62788,2.62788,2.62347,2.62765,8000000.0
2008-10-15 21:24:00,2.62602,2.62747,2.6227,2.62747,10500000.0
2008-10-15 21:25:00,2.62442,2.63017,2.62442,2.63017,9000000.0
2008-10-15 21:26:00,2.63043,2.63068,2.62727,2.62986,8500000.0
2008-10-15 21:27:00,2.63179,2.63369,2.62986,2.63369,7500000.0
2008-10-15 21:28:00,2.63327,2.6355,2.63254,2.63455,9000000.0
2008-10-15 21:29:00,2.63224,2.63722,2.63224,2.63526,12750000.0
2008-10-15 21:30:00,2.63478,2.63478,2.62991,2.63269,6880000.0
2008-10-15 21:31:00,2.63108,2.63389,2.62914,2.63389,7500000.0
2008-10-15 21:32:00,2.63124,2.63374,2.62965,2.63374,10880000.0
2008-10-15 21:33:00,2.63158,2.63205,2.62886,2.63023,11130000.0
2008-10-15 21:34:00,2.63322,2.63353,2.62891,2.6326,9000000.0
2008-10-15 21:35:00,2.63235,2.63467,2.63028,2.63042,12250000.0
2008-10-15 21:36:00,2.63293,2.63293,2.62664,2.62664,6000000.0
2008-10-15 21:37:00,2.63034,2.63392,2.62853,2.63329,11880000.0
2008-10-15 21:38:00,2.62848,2.63358,2.62848,2.63358,7500000.0
2008-10-15 21:39:00,2.63353,2.63353,2.62906,2.63267,20750000.0
2008-10-15 21:40:00,2.63192,2.6373,2.63181,2.63625,15750000.0
2008-10-15 21:41:00,2.63952,2.63952,2.63586,2.63951,7000000.0
2008-10-15 21:42:00,2.6387,2.63987,2.63749,2.63823,8130000.0
2008-10-15 21:43:00,2.63866,2.63866,2.63451,2.63705,15380000.0
2008-10-15 21:44:00,2.63655,2.63839,2.63453,2.63812,6250000.0
2008-10-15 21:45:00,2.63946,2.63946,2.63451,2.63697,10250000.0
2008-10-15 21:46:00,2.63604,2.63962,2.63604,2.63962,9380000.0
2008-10-15 21:47:00,2.63984,2.64176,2.63831,2.64106,9500000.0
2008-10-15 21:48:00,2.64079,2.64079,2.63599,2.63695,10750000.0
2008-10-15 21:49:00,2.64009,2.64009,2.63509,2.6398,8500000.0
2008-10-15 21:50:00,2.64056,2.64056,2.63347,2.63986,8250000.0
2008-10-15 21:51:00,2.63908,2.63908,2.63562,2.63753,9000000.0
2008-10-15 21:52:00,2.6367,2.63923,2.63521,2.63727,6630000.0
2008-10-15 21:53:00,2.64133,2.64148,2.63715,2.63793,10750000.0
2008-10-15 21:54:00,2.64034,2.64168,2.63707,2.64168,7250000.0
2008-10-15 21:55:00,2.6375,2.64225,2.63609,2.64164,8750000.0
2008-10-15 21:56:00,2.63818,2.64164,2.63816,2.64013,9000000.0
2008-10-15 21:57:00,2.63964,2.64231,2.63743,2.63871,10880000.0
2008-10-15 21:58:00,2.64821,2.65022,2.64386,2.65022,8750000.0
2008-10-15 21:59:00,2.64553,2.64972,2.64106,2.64106,7500000.0
2008-10-15 22:00:00,2.65112,2.65112,2.64644,2.64717,10760000.0
2008-10-15 22:01:00,2.64414,2.65027,2.64414,2.64985,9130000.0
2008-10-15 22:02:00,2.64567,2.65057,2.64326,2.65057,6500000.0
2008-10-15 22:03:00,2.64567,2.64964,2.64401,2.64595,11250000.0
2008-10-15 22:04:00,2.64996,2.65028,2.64119,2.64736,8750000.0
2008-10-15 22:05:00,2.64955,2.64955,2.64311,2.64311,5750000.0
2008-10-15 22:06:00,2.64273,2.64688,2.64182,2.64283,10500000.0
2008-10-15 22:07:00,2.64645,2.64741,2.64316,2.64741,8500000.0
2008-10-15 22:08:00,2.64795,2.64811,2.6429,2.64316,13500000.0
2008-10-15 22:09:00,2.64379,2.64717,2.64135,2.64717,6500000.0
2008-10-15 22:10:00,2.64739,2.6483,2.64354,2.6483,8250000.0
2008-10-15 22:11:00,2.64713,2.64713,2.64111,2.64486,10250000.0
2008-10-15 22:12:00,2.64505,2.64676,2.642,2.642,5500000.0
2008-10-15 22:13:00,2.64022,2.64536,2.64022,2.64536,13380000.0
2008-10-15 22:14:00,2.64555,2.64555,2.64128,2.64128,14500000.0
2008-10-15 22:15:00,2.64544,2.64928,2.64202,2.64578,8000000.0
2008-10-15 22:16:00,2.65012,2.65069,2.64147,2.64406,5500000.0
2008-10-15 22:17:00,2.64361,2.64873,2.64342,2.64842,6250000.0
2008-10-15 22:18:00,2.64772,2.64794,2.64252,2.64794,6250000.0
2008-10-15 22:19:00,2.6436,2.64988,2.6436,2.64988,8000000.0
2008-10-15 22:20:00,2.6498,2.6498,2.64135,2.64628,11250000.0
2008-10-15 22:21:00,2.65033,2.65033,2.6434,2.64707,17000000.0
2008-10-15 22:22:00,2.64481,2.64759,2.6434,2.64415,7500000.0
2008-10-15 22:23:00,2.65243,2.65571,2.64887,2.65489,7500000.0
2008-10-15 22:24:00,2.65786,2.66021,2.65647,2.65914,6000000.0
2008-10-15 22:25:00,2.65948,2.66409,2.65722,2.66365,6000000.0
2008-10-15 22:26:00,2.65902,2.66241,2.65763,2.66201,6250000.0
2008-10-15 22:27:00,2.66149,2.66531,2.65687,2.66531,8000000.0
2008-10-15 22:28:00,2.66497,2.66497,2.65909,2.65948,7500000.0
2008-10-15 22:29:00,2.66281,2.66281,2.65535,2.66029,5750000.0
2008-10-15 22:30:00,2.65944,2.65952,2.65514,2.65828,7750000.0
2008-10-15 22:31:00,2.65971,2.66216,2.65853,2.66216,12000000.0
2008-10-15 22:32:00,2.66061,2.66667,2.66061,2.66667,12250000.0
2008-10-15 22:33:00,2.66607,2.66819,2.6636,2.66748,8630000.0
2008-10-15 22:34:00,2.6656,2.66873,2.66487,2.66588,7250000.0
2008-10-15 22:35:00,2.66686,2.66686,2.65943,2.66009,7000000.0
2008-10-15 22:36:00,2.66145,2.66145,2.65448,2.6582,5750000.0
2008-10-15 22:37:00,2.65761,2.66087,2.65761,2.66011,7380000.0
2008-10-15 22:38:00,2.66023,2.66034,2.65471,2.66034,16500000.0
2008-10-15 22:39:00,2.65864,2.66127,2.6559,2.65912,14500000.0
2008-10-15 22:40:00,2.65919,2.66303,2.65919,2.66303,6250000.0
2008-10-15 22:41:00,2.66205,2.66205,2.65765,2.66153,7750000.0
2008-10-15 22:42:00,2.65709,2.65885,2.65659,2.65686,11000000.0
2008-10-15 22:43:00,2.66178,2.66178,2.65651,2.65651,11500000.0
2008-10-15 22:44:00,2.65655,2.66004,2.65402,2.66004,6000000.0
2008-10-15 22:45:00,2.66018,2.66018,2.65385,2.65596,7880000.0
2008-10-15 22:46:00,2.65673,2.66161,2.65673,2.66161,6750000.0
2008-10-15 22:47:00,2.66248,2.66486,2.65945,2.66197,11000000.0
2008-10-15 22:48:00,2.66414,2.66508,2.66232,2.66232,10250000.0
2008-10-15 22:49:00,2.66413,2.66556,2.66342,2.66446,6510000.0
2008-10-15 22:50:00,2.66428,2.66704,2.66293,2.66668,13130000.0
2008-10-15 22:51:00,2.66632,2.66712,2.6632,2.66426,7500000.0
2008-10-15 22:52:00,2.66572,2.6677,2.66538,2.66759,9000000.0
2008-10-15 22:53:00,2.66869,2.66869,2.664,2.66716,13000000.0
2008-10-15 22:54:00,2.66641,2.6693,2.66437,2.66835,10500000.0
2008-10-15 22:55:00,2.66756,2.67138,2.66661,2.67032,15510000.0
2008-10-15 22:56:00,2.67104,2.67104,2.67019,2.67019,5750000.0
2008-10-15 22:57:00,2.67078,2.67078,2.66862,2.66944,12250000.0
2008-10-15 22:58:00,2.66871,2.66972,2.66838,2.66914,8500000.0
2008-10-15 22:59:00,2.66723,2.66988,2.66603,2.66973,9750000.0
2008-10-15 23:00:00,2.67,2.67026,2.66731,2.67026,13500000.0
2008-10-15 23:01:00,2.66558,2.66937,2.66548,2.66937,8250000.0
2008-10-15 23:02:00,2.6689,2.66963,2.66551,2.66844,9500000.0
2008-10-15 23:03:00,2.66797,2.6694,2.66525,2.6694,6750000.0
2008-10-15 23:04:00,2.66806,2.67168,2.66806,2.67136,8750000.0
2008-10-15 23:05:00,2.67107,2.67263,2.67025,2.67198,10250000.0
2008-10-15 23:06:00,2.67297,2.67516,2.67238,2.67486,9250000.0
2008-10-15 23:07:00,2.67434,2.67434,2.67,2.67355,8250000.0
2008-10-15 23:08:00,2.67083,2.6755,2.67083,2.67456,6630000.0
2008-10-15 23:09:00,2.67416,2.67463,2.67045,2.67434,8880000.0
2008-10-15 23:10:00,2.67473,2.67656,2.6735,2.67366,9250000.0
2008-10-15 23:11:00,2.67533,2.67559,2.67045,2.67531,7250000.0
2008-10-15 23:12:00,2.67342,2.67636,2.67268,2.67268,11500000.0
2008-10-15 23:13:00,2.6752,2.67655,2.67414,2.67628,8250000.0
2008-10-15 23:14:00,2.67432,2.67623,2.67181,2.67595,9250000.0
2008-10-15 23:15:00,2.67662,2.67692,2.67606,2.67632,8750000.0
2008-10-15 23:16:00,2.67655,2.67734,2.67429,2.67643,6500000.0
2008-10-15 23:17:00,2.67349,2.67684,2.67278,2.67639,12250000.0
2008-10-15 23:18:00,2.67747,2.67761,2.67338,2.67706,13750000.0
2008-10-15 23:19:00,2.67755,2.67761,2.67381,2.67671,12250000.0
2008-10-15 23:20:00,2.67336,2.6775,2.6728,2.67681,6750000.0
2008-10-15 23:21:00,2.67584,2.67705,2.67519,2.67705,5500000.0
2008-10-15 23:22:00,2.67733,2.67811,2.67587,2.67775,7130000.0
2008-10-15 23:23:00,2.67401,2.67821,2.67369,2.67797,10000000.0
2008-10-15 23:24:00,2.67783,2.67783,2.67304,2.67718,9250000.0
2008-10-15 23:25:00,2.67394,2.6792,2.6729,2.67813,11630000.0
2008-10-15 23:26:00,2.67757,2.67814,2.67208,2.67814,5500000.0
2008-10-15 23:27:00,2.67759,2.67823,2.67636,2.6777,10500000.0
2008-10-15 23:28:00,2.67379,2.67936,2.67379,2.67803,11250000.0
2008-10-15 23:29:00,2.67911,2.67911,2.6746,2.67708,9500000.0
2008-10-15 23:30:00,2.67872,2.67874,2.67795,2.67825,6250000.0
2008-10-15 23:31:00,2.67603,2.6795,2.67391,2.67715,9500000.0
2008-10-15 23:32:00,2.6772,2.67812,2.67573,2.67575,9630000.0
2008-10-15 23:33:00,2.6726,2.67675,2.6726,2.6742,8000000.0
2008-10-15 23:34:00,2.67204,2.67556,2.66949,2.67427,8250000.0
2008-10-15 23:35:00,2.67678,2.67833,2.67275,2.67476,8000000.0
2008-10-15 23:36:00,2.67548,2.67774,2.67399,2.6742,9000000.0
2008-10-15 23:37:00,2.6767,2.67726,2.67414,2.67429,11130000.0
2008-10-15 23:38:00,2.67759,2.67759,2.67315,2.67388,16000000.0
2008-10-15 23:39:00,2.67384,2.6763,2.67335,2.67568,6250000.0
2008-10-15 23:40:00,2.67422,2.67805,2.6742,2.67499,9630000.0
2008-10-15 23:41:00,2.67797,2.67972,2.67489,2.67505,11250000.0
2008-10-15 23:42:00,2.67532,2.67811,2.67526,2.67811,8250000.0
2008-10-15 23:43:00,2.6722,2.67793,2.6722,2.6754,8000000.0
2008-10-15 23:44:00,2.67396,2.67887,2.67396,2.67887,7000000.0
2008-10-15 23:45:00,2.675,2.67694,2.67457,2.67457,5500000.0
2008-10-15 23:48:00,2.67385,2.6771,2.67208,2.67208,15750000.0
2008-10-15 23:49:00,2.67459,2.67742,2.67143,2.67143,7130000.0
2008-10-15 23:50:00,2.67721,2.67892,2.676,2.67892,6500000.0
2008-10-15 23:51:00,2.67469,2.67958,2.67248,2.67591,10000000.0
2008-10-15 23:52:00,2.67767,2.67873,2.67555,2.67862,8130000.0
2008-10-15 23:53:00,2.67478,2.67825,2.67478,2.67825,6750000.0
2008-10-15 23:54:00,2.67642,2.67892,2.67537,2.67892,7880000.0
2008-10-15 23:55:00,2.67435,2.67809,2.67435,2.67809,7380000.0
2008-10-15 23:56:00,2.67342,2.67765,2.6729,2.67388,7130000.0
2008-10-15 23:57:00,2.67709,2.67844,2.67648,2.67717,6500000.0
2008-10-15 23:58:00,2.67616,2.67863,2.67454,2.67863,8000000.0
2008-10-15 23:59:00,2.67556,2.67853,2.67526,2.6765,6750000.0
2008-10-16 00:00:00,2.67522,2.67844,2.67436,2.67603,9000000.0
2008-10-16 00:01:00,2.67511,2.6785,2.67323,2.6785,6000000.0
2008-10-16 00:02:00,2.67791,2.67791,2.67271,2.67315,6000000.0
2008-10-16 00:03:00,2.6745,2.67652,2.67122,2.67176,9000000.0
2008-10-16 00:04:00,2.67669,2.67829,2.67343,2.67829,14250000.0
2008-10-16 00:05:00,2.67495,2.67728,2.67107,2.67728,6250000.0
2008-10-16 00:06:00,2.67319,2.67924,2.67319,2.67924,7000000.0
2008-10-16 00:07:00,2.67221,2.67834,2.67221,2.67496,7750000.0
2008-10-16 00:08:00,2.67612,2.67911,2.67413,2.67413,13880000.0
2008-10-16 00:09:00,2.67719,2.67937,2.67279,2.67279,8380000.0
2008-10-16 00:10:00,2.67963,2.67976,2.67702,2.67702,6250000.0
2008-10-16 00:11:00,2.67981,2.68106,2.67563,2.6804,8630000.0
2008-10-16 00:12:00,2.68155,2.68173,2.67532,2.68173,9380000.0
2008-10-16 00:13:00,2.68176,2.68292,2.67864,2.67874,6750000.0
2008-10-16 00:14:00,2.6815,2.68186,2.67822,2.68186,6250000.0
2008-10-16 00:15:00,2.67903,2.68266,2.67839,2.68266,5500000.0
2008-10-16 00:16:00,2.68056,2.68351,2.67766,2.68043,8000000.0
2008-10-16 00:17:00,2.68052,2.68195,2.67911,2.68063,6250000.0
2008-10-16 00:18:00,2.68141,2.68271,2.67879,2.67879,6750000.0
2008-10-16 00:19:00,2.68024,2.68311,2.67652,2.67652,8750000.0
2008-10-16 00:20:00,2.68307,2.68478,2.67872,2.68031,12250000.0
2008-10-16 00:21:00,2.67879,2.6829,2.67879,2.68007,5750000.0
2008-10-16 00:22:00,2.68144,2.6844,2.68121,2.68121,9250000.0
2008-10-16 00:23:00,2.68617,2.68617,2.67904,2.68506,9250000.0
2008-10-16 00:24:00,2.68583,2.68583,2.68302,2.68302,6750000.0
2008-10-16 00:25:00,2.68231,2.68476,2.67961,2.68311,7750000.0
2008-10-16 00:26:00,2.68418,2.68422,2.68095,2.68113,8750000.0
2008-10-16 00:27:00,2.68513,2.68539,2.68238,2.68494,12380000.0
2008-10-16 00:28:00,2.6821,2.68498,2.68132,2.68147,7750000.0
2008-10-16 00:29:00,2.68426,2.68426,2.67922,2.68421,10250000.0
2008-10-16 00:30:00,2.68561,2.68584,2.68091,2.68444,9000000.0
2008-10-16 00:31:00,2.68479,2.68479,2.68057,2.68087,5250000.0
2008-10-16 00:32:00,2.68177,2.68518,2.6795,2.68185,8380000.0
2008-10-16 00:33:00,2.68102,2.68412,2.68102,2.68204,8880000.0
2008-10-16 00:34:00,2.68044,2.68385,2.68,2.68234,8750000.0
2008-10-16 00:35:00,2.67902,2.68429,2.67799,2.68269,12010000.0
2008-10-16 00:36:00,2.68018,2.6846,2.67626,2.6846,11250000.0
2008-10-16 00:37:00,2.67454,2.68453,2.67454,2.68397,7750000.0
2008-10-16 00:38:00,2.67832,2.68241,2.67832,2.68024,7130000.0
2008-10-16 00:39:00,2.68014,2.68276,2.67893,2.68276,11250000.0
2008-10-16 00:40:00,2.67884,2.68245,2.67884,2.68037,5250000.0
2008-10-16 00:42:00,2.67818,2.6826,2.67625,2.67892,9750000.0
2008-10-16 00:43:00,2.68112,2.68249,2.67632,2.68249,11130000.0
2008-10-16 00:44:00,2.67837,2.68166,2.67726,2.67726,8500000.0
2008-10-16 00:45:00,2.67813,2.68345,2.67813,2.68345,11750000.0
2008-10-16 00:46:00,2.6772,2.68229,2.6772,2.67921,12250000.0
2008-10-16 00:47:00,2.67948,2.68148,2.67731,2.68148,12250000.0
2008-10-16 00:48:00,2.67566,2.68155,2.67566,2.67849,9250000.0
2008-10-16 00:49:00,2.67828,2.68142,2.6764,2.6764,7250000.0
2008-10-16 00:50:00,2.68227,2.68237,2.6792,2.68144,5750000.0
2008-10-16 00:51:00,2.67863,2.68067,2.67845,2.67856,12000000.0
2008-10-16 00:52:00,2.67743,2.68019,2.6773,2.6784,5500000.0
2008-10-16 00:53:00,2.681,2.68263,2.67816,2.68069,12880000.0
2008-10-16 00:54:00,2.68226,2.68368,2.6812,2.68346,10500000.0
2008-10-16 00:55:00,2.67735,2.68239,2.67735,2.68198,9750000.0
2008-10-16 00:56:00,2.6793,2.68065,2.67585,2.67585,9880000.0
2008-10-16 00:57:00,2.68198,2.68198,2.67578,2.6779,9750000.0
2008-10-16 00:58:00,2.681,2.68137,2.67622,2.68016,13250000.0
2008-10-16 00:59:00,2.68151,2.68151,2.67475,2.68136,7250000.0
2008-10-16 01:00:00,2.67761,2.6815,2.67553,2.6815,8130000.0
2008-10-16 01:01:00,2.67629,2.68026,2.67576,2.67781,11880000.0
2008-10-16 01:02:00,2.68041,2.68125,2.67761,2.68002,15380000.0
2008-10-16 01:03:00,2.67893,2.68111,2.67878,2.68022,8750000.0
2008-10-16 01:04:00,2.67721,2.68051,2.67721,2.6779,9500000.0
2008-10-16 01:05:00,2.67711,2.68095,2.67641,2.67723,7500000.0
2008-10-16 01:06:00,2.67933,2.68138,2.67869,2.68138,5250000.0
2008-10-16 01:07:00,2.67852,2.68041,2.676,2.676,7500000.0
2008-10-16 01:08:00,2.67737,2.6801,2.67566,2.67823,5880000.0
2008-10-16 01:09:00,2.67639,2.6824,2.67639,2.6824,6000000.0
2008-10-16 01:10:00,2.67716,2.67994,2.67705,2.67873,5500000.0
2008-10-16 01:11:00,2.68133,2.68133,2.67521,2.68125,12750000.0
2008-10-16 01:12:00,2.67611,2.68029,2.67611,2.6776,9630000.0
2008-10-16 01:13:00,2.67799,2.68031,2.67697,2.67697,8000000.0
2008-10-16 01:14:00,2.67907,2.67966,2.67552,2.67858,7500000.0
2008-10-16 01:15:00,2.678,2.68146,2.678,2.67867,11250000.0
2008-10-16 01:16:00,2.67868,2.6814,2.6767,2.6767,8750000.0
2008-10-16 01:17:00,2.68074,2.68074,2.67501,2.67501,11500000.0
2008-10-16 01:18:00,2.6799,2.6813,2.67427,2.6762,8260000.0
2008-10-16 01:19:00,2.67323,2.67861,2.67323,2.67569,11500000.0
2008-10-16 01:20:00,2.67713,2.67713,2.67246,2.67355,6500000.0
2008-10-16 01:21:00,2.67469,2.67565,2.66923,2.67394,7750000.0
2008-10-16 01:22:00,2.67615,2.67615,2.67151,2.67378,8250000.0
2008-10-16 01:23:00,2.67461,2.678,2.67164,2.67407,8500000.0
2008-10-16 01:24:00,2.67198,2.6768,2.67099,2.67099,5250000.0
2008-10-16 01:25:00,2.67401,2.67855,2.67348,2.67822,10380000.0
2008-10-16 01:26:00,2.66965,2.67819,2.66965,2.67467,11750000.0
2008-10-16 01:27:00,2.67215,2.67843,2.67214,2.67843,9250000.0
2008-10-16 01:28:00,2.67848,2.67848,2.67322,2.67406,10000000.0
2008-10-16 01:29:00,2.67621,2.67636,2.6737,2.67583,6250000.0
2008-10-16 01:30:00,2.67638,2.67638,2.67059,2.67059,7000000.0
2008-10-16 01:31:00,2.67159,2.68017,2.66837,2.68017,7250000.0
2008-10-16 01:32:00,2.67123,2.67962,2.66237,2.67962,11250000.0
2008-10-16 01:33:00,2.6672,2.67628,2.6665,2.67628,5130000.0
2008-10-16 01:34:00,2.67574,2.67648,2.66072,2.66194,8260000.0
2008-10-16 01:35:00,2.67631,2.67902,2.66953,2.67902,8630000.0
2008-10-16 01:36:00,2.66429,2.67702,2.66429,2.66647,10630000.0
2008-10-16 01:37:00,2.68148,2.68148,2.67111,2.67854,9000000.0
2008-10-16 01:38:00,2.67794,2.6819,2.67177,2.6819,9000000.0
2008-10-16 01:39:00,2.66976,2.68347,2.66976,2.68347,6010000.0
2008-10-16 01:40:00,2.67064,2.67893,2.6695,2.67893,10500000.0
2008-10-16 01:41:00,2.68203,2.68203,2.6675,2.68045,10250000.0
2008-10-16 01:42:00,2.66891,2.67716,2.66706,2.67574,9500000.0
2008-10-16 01:43:00,2.6689,2.67961,2.66511,2.67961,16000000.0
2008-10-16 01:44:00,2.67955,2.67962,2.66241,2.66727,17130000.0
2008-10-16 01:45:00,2.66826,2.67677,2.66569,2.66728,13000000.0
2008-10-16 01:46:00,2.66472,2.67872,2.66259,2.66377,9000000.0
2008-10-16 01:47:00,2.67127,2.68163,2.66908,2.68163,10750000.0
2008-10-16 01:48:00,2.68041,2.68303,2.67158,2.68129,9000000.0
2008-10-16 01:49:00,2.68225,2.6824,2.66979,2.6824,8500000.0
2008-10-16 01:50:00,2.6701,2.68264,2.66967,2.68264,8500000.0
2008-10-16 01:51:00,2.66663,2.68139,2.66644,2.68139,5500000.0
2008-10-16 01:52:00,2.68282,2.68345,2.67034,2.68345,11750000.0
2008-10-16 01:53:00,2.6776,2.68376,2.67409,2.68227,10000000.0
2008-10-16 01:54:00,2.66767,2.68238,2.66559,2.68238,5630000.0
2008-10-16 01:55:00,2.66678,2.68326,2.66678,2.68326,21250000.0
2008-10-16 01:56:00,2.66953,2.68069,2.66953,2.68069,8250000.0
2008-10-16 01:57:00,2.6832,2.6832,2.666,2.66836,11250000.0
2008-10-16 01:58:00,2.66691,2.67751,2.66691,2.67031,5880000.0
2008-10-16 02:00:00,2.66702,2.66702,2.66702,2.66702,1000000.0
2008-10-16 02:01:00,2.67053,2.6791,2.67053,2.6791,6000000.0
2008-10-16 02:02:00,2.67008,2.68116,2.6696,2.68116,11380000.0
2008-10-16 02:03:00,2.67684,2.67741,2.6666,2.67741,7500000.0
2008-10-16 02:04:00,2.67675,2.67898,2.66759,2.67765,13000000.0
2008-10-16 02:05:00,2.66381,2.67741,2.66315,2.66437,10500000.0
2008-10-16 02:06:00,2.66443,2.68059,2.66443,2.68004,7250000.0
2008-10-16 02:07:00,2.68068,2.68068,2.66045,2.66045,10000000.0
2008-10-16 02:08:00,2.67748,2.67748,2.66522,2.6753,6250000.0
2008-10-16 02:09:00,2.67569,2.67642,2.65985,2.65985,12750000.0
2008-10-16 02:10:00,2.6612,2.67747,2.66099,2.67747,9250000.0
2008-10-16 02:11:00,2.66146,2.67743,2.6595,2.67743,8750000.0
2008-10-16 02:12:00,2.66028,2.67365,2.66028,2.66212,10630000.0
2008-10-16 02:13:00,2.65872,2.67436,2.65771,2.67386,12750000.0
2008-10-16 02:14:00,2.6626,2.67039,2.6599,2.6599,9000000.0
2008-10-16 02:15:00,2.66427,2.67255,2.66427,2.67255,5500000.0
2008-10-16 02:16:00,2.67543,2.67697,2.66492,2.67285,8000000.0
2008-10-16 02:17:00,2.67309,2.67571,2.66467,2.67571,5250000.0
2008-10-16 02:18:00,2.66531,2.67556,2.66531,2.67457,8250000.0
2008-10-16 02:19:00,2.67381,2.67826,2.66645,2.67826,6000000.0
2008-10-16 02:20:00,2.67753,2.67753,2.66061,2.66223,7000000.0
2008-10-16 02:21:00,2.66553,2.6734,2.66327,2.66327,6500000.0
2008-10-16 02:22:00,2.67567,2.67567,2.66134,2.66134,13250000.0
2008-10-16 02:23:00,2.67067,2.67209,2.66139,2.66139,9500000.0
2008-10-16 02:24:00,2.67581,2.67587,2.65589,2.65589,5380000.0
2008-10-16 02:25:00,2.66115,2.67661,2.65928,2.67661,5630000.0
2008-10-16 02:26:00,2.66433,2.67624,2.66433,2.66456,7500000.0
2008-10-16 02:27:00,2.67899,2.67909,2.66451,2.67578,8750000.0
2008-10-16 02:28:00,2.66292,2.67599,2.66121,2.66121,9000000.0
2008-10-16 02:29:00,2.66525,2.67411,2.66525,2.67411,15010000.0
2008-10-16 02:30:00,2.66175,2.67532,2.66175,2.66264,10000000.0
2008-10-16 02:31:00,2.66442,2.67526,2.66442,2.67526,6000000.0
2008-10-16 02:32:00,2.66368,2.67114,2.65997,2.65997,10500000.0
2008-10-16 02:33:00,2.67389,2.67389,2.6634,2.6639,6250000.0
2008-10-16 02:34:00,2.66227,2.67027,2.66038,2.66083,9380000.0
2008-10-16 02:35:00,2.65638,2.67072,2.65638,2.66042,7130000.0
2008-10-16 02:36:00,2.67433,2.67433,2.65978,2.66141,12250000.0
2008-10-16 02:37:00,2.66954,2.67122,2.65697,2.65697,13750000.0
2008-10-16 02:38:00,2.65776,2.67139,2.65776,2.66206,9750000.0
2008-10-16 02:39:00,2.66123,2.67526,2.66108,2.66108,11250000.0
2008-10-16 02:40:00,2.67641,2.67641,2.66319,2.66319,8250000.0
2008-10-16 02:41:00,2.65969,2.67555,2.65958,2.67169,7000000.0
2008-10-16 02:42:00,2.67589,2.67589,2.66021,2.67204,7500000.0
2008-10-16 02:43:00,2.66001,2.67091,2.65868,2.67091,11500000.0
2008-10-16 02:44:00,2.6686,2.6686,2.65843,2.65876,5500000.0
2008-10-16 02:45:00,2.65368,2.66891,2.65368,2.65612,8880000.0
2008-10-16 02:46:00,2.67353,2.67353,2.66155,2.67233,13630000.0
2008-10-16 02:47:00,2.67154,2.67234,2.65918,2.67234,8750000.0
2008-10-16 02:48:00,2.65767,2.6741,2.65723,2.6741,5500000.0
2008-10-16 02:49:00,2.65952,2.67629,2.65952,2.67629,7880000.0
2008-10-16 02:50:00,2.6714,2.67345,2.6626,2.67345,7000000.0
2008-10-16 02:51:00,2.66044,2.67215,2.65945,2.65945,7750000.0
2008-10-16 02:52:00,2.66143,2.67399,2.66143,2.67399,14750000.0
2008-10-16 02:53:00,2.65879,2.66934,2.65797,2.65797,9500000.0
2008-10-16 02:54:00,2.67211,2.67386,2.66187,2.66188,8750000.0
2008-10-16 02:55:00,2.66081,2.67569,2.65621,2.67569,18000000.0
2008-10-16 02:56:00,2.67636,2.67636,2.6611,2.67485,13880000.0
2008-10-16 02:57:00,2.67615,2.67615,2.66496,2.67299,11880000.0
2008-10-16 02:58:00,2.66563,2.67101,2.6614,2.6614,10500000.0
2008-10-16 02:59:00,2.67418,2.67678,2.66053,2.66053,6750000.0
2008-10-16 03:00:00,2.67503,2.67503,2.66041,2.66041,11500000.0
2008-10-16 03:01:00,2.66057,2.67267,2.66057,2.66199,9000000.0
2008-10-16 03:02:00,2.67322,2.67322,2.66023,2.66023,6750000.0
2008-10-16 03:03:00,2.67566,2.67566,2.66277,2.67529,9250000.0
2008-10-16 03:04:00,2.657,2.6755,2.657,2.67474,12750000.0
2008-10-16 03:05:00,2.65973,2.67526,2.65772,2.67526,6250000.0
2008-10-16 03:06:00,2.66004,2.67761,2.66004,2.67761,20630000.0
2008-10-16 03:07:00,2.67298,2.67905,2.66512,2.67905,7750000.0
2008-10-16 03:08:00,2.66424,2.67951,2.66424,2.67951,11750000.0
2008-10-16 03:09:00,2.66768,2.67603,2.66768,2.67603,5750000.0
2008-10-16 03:10:00,2.66241,2.67471,2.66201,2.66406,7750000.0
2008-10-16 03:11:00,2.67434,2.67663,2.66725,2.67663,6000000.0
2008-10-16 03:12:00,2.67272,2.67775,2.65981,2.65981,13500000.0
2008-10-16 03:13:00,2.67732,2.67909,2.66463,2.67606,10000000.0
2008-10-16 03:14:00,2.67692,2.67745,2.66366,2.67745,15250000.0
2008-10-16 03:15:00,2.67585,2.67659,2.66408,2.67659,7130000.0
2008-10-16 03:16:00,2.66616,2.67109,2.65787,2.65787,7630000.0
2008-10-16 03:17:00,2.66667,2.67281,2.65996,2.6632,7130000.0
2008-10-16 03:18:00,2.66611,2.67815,2.66534,2.67815,14000000.0
2008-10-16 03:19:00,2.66242,2.67107,2.66242,2.6659,5250000.0
2008-10-16 03:20:00,2.65781,2.67605,2.65781,2.67605,6750000.0
2008-10-16 03:21:00,2.66107,2.67602,2.65942,2.67602,8250000.0
2008-10-16 03:22:00,2.66571,2.67143,2.6613,2.6613,13750000.0
2008-10-16 03:23:00,2.66054,2.67098,2.66008,2.66449,5750000.0
2008-10-16 03:24:00,2.66012,2.67264,2.6601,2.66193,9880000.0
2008-10-16 03:25:00,2.67202,2.67202,2.65438,2.65825,7750000.0
2008-10-16 03:26:00,2.67475,2.67475,2.65808,2.65808,8000000.0
2008-10-16 03:27:00,2.65982,2.67645,2.65982,2.67645,14750000.0
2008-10-16 03:28:00,2.67481,2.67481,2.6566,2.6566,9250000.0
2008-10-16 03:29:00,2.67639,2.67639,2.65695,2.65986,9250000.0
2008-10-16 03:30:00,2.67414,2.67414,2.65613,2.66007,14500000.0
2008-10-16 03:31:00,2.67442,2.67442,2.65885,2.65885,13000000.0
2008-10-16 03:32:00,2.65857,2.67266,2.65857,2.67042,10500000.0
2008-10-16 03:33:00,2.66286,2.66834,2.65887,2.65887,10880000.0
2008-10-16 03:34:00,2.65758,2.6714,2.65758,2.65962,6750000.0
2008-10-16 03:35:00,2.6607,2.67171,2.65989,2.65989,8750000.0
2008-10-16 03:36:00,2.65794,2.67584,2.65794,2.67584,9250000.0
2008-10-16 03:37:00,2.65994,2.67617,2.65994,2.67617,5750000.0
2008-10-16 03:38:00,2.66146,2.67405,2.66046,2.66106,11750000.0
2008-10-16 03:39:00,2.66102,2.66974,2.65688,2.65688,9250000.0
2008-10-16 03:40:00,2.6591,2.67385,2.65708,2.67385,6000000.0
2008-10-16 03:41:00,2.6588,2.67407,2.6588,2.66136,17380000.0
2008-10-16 03:42:00,2.67401,2.67525,2.66183,2.66183,7750000.0
2008-10-16 03:43:00,2.66162,2.67201,2.65712,2.65965,14250000.0
2008-10-16 03:44:00,2.67564,2.67564,2.65642,2.65871,8500000.0
2008-10-16 03:45:00,2.66923,2.66923,2.66451,2.66451,1500000.0
2008-10-16 03:46:00,2.65695,2.67249,2.65695,2.67249,6750000.0
2008-10-16 03:47:00,2.65898,2.6706,2.65625,2.66234,9000000.0
2008-10-16 03:48:00,2.67476,2.67476,2.65847,2.6607,13000000.0
2008-10-16 03:49:00,2.67192,2.6754,2.66617,2.6754,5250000.0
2008-10-16 03:50:00,2.67624,2.67624,2.66393,2.67243,7000000.0
2008-10-16 03:51:00,2.67192,2.67192,2.6593,2.6593,6130000.0
2008-10-16 03:52:00,2.65864,2.67454,2.65864,2.6713,7000000.0
2008-10-16 03:53:00,2.67502,2.67502,2.65706,2.67086,13130000.0
2008-10-16 03:54:00,2.67148,2.67148,2.65422,2.65583,15750000.0
2008-10-16 03:55:00,2.65807,2.66966,2.65576,2.66966,17010000.0
2008-10-16 03:56:00,2.65636,2.66884,2.65636,2.66884,10380000.0
2008-10-16 03:57:00,2.67325,2.67325,2.65846,2.67104,8250000.0
2008-10-16 03:58:00,2.66499,2.67135,2.66059,2.67135,8750000.0
2008-10-16 03:59:00,2.67303,2.67303,2.6584,2.67022,7880000.0
2008-10-16 04:00:00,2.65358,2.67134,2.65358,2.67134,8750000.0
2008-10-16 04:01:00,2.6596,2.67193,2.6596,2.67193,6750000.0
2008-10-16 04:02:00,2.67001,2.67001,2.65692,2.66963,9380000.0
2008-10-16 04:03:00,2.6504,2.66868,2.6504,2.66656,7750000.0
2008-10-16 04:04:00,2.65166,2.67006,2.65166,2.67006,6250000.0
2008-10-16 04:05:00,2.65203,2.67026,2.65203,2.67026,19380000.0
2008-10-16 04:06:00,2.65124,2.66957,2.65124,2.66957,8750000.0
2008-10-16 04:07:00,2.65515,2.66904,2.65515,2.66904,12000000.0
2008-10-16 04:08:00,2.6666,2.6666,2.6563,2.6563,6500000.0
2008-10-16 04:09:00,2.65715,2.66372,2.65356,2.65362,10750000.0
2008-10-16 04:10:00,2.6577,2.66623,2.65469,2.66623,10750000.0
2008-10-16 04:11:00,2.67139,2.67139,2.66046,2.66553,7750000.0
2008-10-16 04:12:00,2.65454,2.66678,2.65454,2.66678,8250000.0
2008-10-16 04:13:00,2.66997,2.66997,2.65851,2.6645,8500000.0
2008-10-16 04:14:00,2.65249,2.66911,2.65249,2.66735,5750000.0
2008-10-16 04:15:00,2.65541,2.66598,2.65541,2.66598,5250000.0
2008-10-16 04:16:00,2.65235,2.66312,2.65235,2.65646,6630000.0
2008-10-16 04:17:00,2.658,2.66801,2.658,2.66801,6250000.0
2008-10-16 04:18:00,2.65823,2.6632,2.65329,2.65464,6000000.0
2008-10-16 04:19:00,2.66724,2.66724,2.65825,2.65825,9750000.0
2008-10-16 04:20:00,2.6553,2.66821,2.6553,2.65958,7500000.0
2008-10-16 04:21:00,2.66878,2.66878,2.65461,2.65461,7000000.0
2008-10-16 04:22:00,2.66637,2.67234,2.6611,2.67202,6500000.0
2008-10-16 04:23:00,2.6681,2.6681,2.65787,2.6619,5500000.0
2008-10-16 04:24:00,2.65952,2.66166,2.65922,2.66119,6000000.0
2008-10-16 04:25:00,2.65868,2.66089,2.65465,2.66089,5500000.0
2008-10-16 04:26:00,2.65915,2.6646,2.65697,2.6646,4500000.0
2008-10-16 04:27:00,2.66042,2.66603,2.66042,2.66194,9000000.0
2008-10-16 04:28:00,2.66341,2.66712,2.66341,2.66515,9630000.0
2008-10-16 04:29:00,2.66717,2.6675,2.66363,2.66363,8750000.0
2008-10-16 04:30:00,2.66624,2.66741,2.6651,2.6651,6250000.0
2008-10-16 04:31:00,2.66359,2.66537,2.65992,2.66229,8750000.0
2008-10-16 04:32:00,2.66297,2.66475,2.66256,2.66433,5250000.0
2008-10-16 04:33:00,2.66366,2.66658,2.66366,2.66486,6750000.0
2008-10-16 04:34:00,2.66251,2.66512,2.6617,2.66422,10630000.0
2008-10-16 04:35:00,2.66112,2.66638,2.66112,2.66349,9750000.0
2008-10-16 04:36:00,2.66605,2.66631,2.65934,2.66298,11250000.0
2008-10-16 04:37:00,2.66418,2.66496,2.65984,2.66367,7250000.0
2008-10-16 04:38:00,2.66627,2.66627,2.66079,2.66079,8500000.0
2008-10-16 04:39:00,2.66466,2.6655,2.66176,2.66527,7750000.0
2008-10-16 04:40:00,2.6647,2.66689,2.66165,2.66447,7630000.0
2008-10-16 04:41:00,2.66342,2.66529,2.66268,2.66489,6250000.0
2008-10-16 04:42:00,2.6655,2.6655,2.66115,2.66298,7750000.0
2008-10-16 04:43:00,2.66565,2.66572,2.66155,2.66447,8380000.0
2008-10-16 04:44:00,2.66301,2.66606,2.66181,2.66271,5750000.0
2008-10-16 04:45:00,2.66524,2.66524,2.65996,2.65996,6000000.0
2008-10-16 04:46:00,2.66609,2.66609,2.66061,2.66317,6250000.0
2008-10-16 04:47:00,2.66019,2.6643,2.66019,2.6643,8750000.0
2008-10-16 04:48:00,2.66328,2.66433,2.6624,2.66387,5880000.0
2008-10-16 04:49:00,2.66362,2.66486,2.66133,2.66422,9000000.0
2008-10-16 04:50:00,2.66174,2.66319,2.65808,2.66103,7250000.0
2008-10-16 04:51:00,2.66373,2.66373,2.65838,2.66254,9750000.0
2008-10-16 04:52:00,2.65858,2.66202,2.65783,2.66202,5500000.0
2008-10-16 04:53:00,2.6608,2.66365,2.65831,2.66278,7760000.0
2008-10-16 04:54:00,2.66102,2.66377,2.66084,2.6636,8380000.0
2008-10-16 04:55:00,2.66383,2.66383,2.65872,2.65872,10750000.0
2008-10-16 04:56:00,2.66336,2.66385,2.6587,2.66153,8750000.0
2008-10-16 04:57:00,2.65866,2.66322,2.65866,2.66322,8880000.0
2008-10-16 04:58:00,2.66261,2.6638,2.66164,2.66379,15750000.0
2008-10-16 04:59:00,2.66165,2.66496,2.66165,2.66302,14500000.0
2008-10-16 05:00:00,2.66162,2.66423,2.66162,2.66334,8510000.0
2008-10-16 05:01:00,2.6619,2.66417,2.65841,2.66337,9130000.0
2008-10-16 05:02:00,2.6636,2.66557,2.66325,2.66325,8750000.0
2008-10-16 05:03:00,2.664,2.66464,2.65807,2.66228,5750000.0
2008-10-16 05:04:00,2.66185,2.66448,2.66185,2.66355,8380000.0
2008-10-16 05:05:00,2.66327,2.66491,2.66197,2.66352,9000000.0
2008-10-16 05:06:00,2.66239,2.66488,2.66107,2.66419,6000000.0
2008-10-16 05:07:00,2.666,2.66618,2.66058,2.66058,6000000.0
2008-10-16 05:08:00,2.66424,2.6643,2.65998,2.66365,12880000.0
2008-10-16 05:09:00,2.66383,2.66432,2.65896,2.66347,7750000.0
2008-10-16 05:10:00,2.65811,2.66403,2.65811,2.66382,7630000.0
2008-10-16 05:11:00,2.66265,2.66369,2.66059,2.66342,7130000.0
2008-10-16 05:12:00,2.66236,2.66503,2.65886,2.66503,6000000.0
2008-10-16 05:13:00,2.66361,2.66493,2.65976,2.66277,7500000.0
2008-10-16 05:14:00,2.66486,2.66486,2.66223,2.66223,8250000.0
2008-10-16 05:15:00,2.66532,2.66554,2.66321,2.66321,6250000.0
2008-10-16 05:16:00,2.66304,2.66471,2.65966,2.65966,10750000.0
2008-10-16 05:17:00,2.65892,2.66513,2.65892,2.66513,7250000.0
2008-10-16 05:18:00,2.66278,2.66501,2.66192,2.66501,6750000.0
2008-10-16 05:19:00,2.66251,2.66458,2.66186,2.66458,5750000.0
2008-10-16 05:20:00,2.66321,2.66456,2.66078,2.6623,5250000.0
2008-10-16 05:21:00,2.66376,2.66441,2.65976,2.65976,6500000.0
2008-10-16 05:22:00,2.66487,2.66487,2.66048,2.66305,7000000.0
2008-10-16 05:23:00,2.66339,2.66481,2.66212,2.66481,3750000.0
2008-10-16 05:24:00,2.66468,2.66468,2.6622,2.66352,7000000.0
2008-10-16 05:25:00,2.66421,2.66507,2.66349,2.66497,8750000.0
2008-10-16 05:26:00,2.66332,2.66765,2.66332,2.66707,8880000.0
2008-10-16 05:27:00,2.66487,2.66781,2.66487,2.66759,11380000.0
2008-10-16 05:28:00,2.6679,2.6679,2.66434,2.66561,8500000.0
2008-10-16 05:29:00,2.66812,2.6682,2.66304,2.6682,9250000.0
2008-10-16 05:30:00,2.66704,2.66944,2.6658,2.66944,9130000.0
2008-10-16 05:31:00,2.66596,2.67009,2.66596,2.66779,13000000.0
2008-10-16 05:32:00,2.66625,2.66926,2.6652,2.66719,6880000.0
2008-10-16 05:33:00,2.66812,2.66884,2.66633,2.66792,10010000.0
2008-10-16 05:34:00,2.66875,2.67047,2.66715,2.67047,7750000.0
2008-10-16 05:35:00,2.669,2.67035,2.66708,2.67035,6500000.0
2008-10-16 05:36:00,2.66486,2.67087,2.66486,2.66749,3750000.0
2008-10-16 05:37:00,2.67172,2.6723,2.66841,2.67134,10250000.0
2008-10-16 05:38:00,2.66881,2.67041,2.66881,2.6703,8130000.0
2008-10-16 05:39:00,2.66654,2.67105,2.66654,2.6709,8880000.0
2008-10-16 05:40:00,2.67006,2.6707,2.66661,2.66829,9750000.0
2008-10-16 05:41:00,2.67091,2.67091,2.66849,2.66867,8000000.0
2008-10-16 05:42:00,2.66951,2.67093,2.66538,2.66862,12000000.0
2008-10-16 05:43:00,2.67,2.67,2.66641,2.66943,6500000.0
2008-10-16 05:44:00,2.66764,2.66902,2.6668,2.66823,9750000.0
2008-10-16 05:45:00,2.66781,2.66954,2.66576,2.66576,5500000.0
2008-10-16 05:46:00,2.66696,2.66867,2.66404,2.66631,6750000.0
2008-10-16 05:47:00,2.66633,2.66884,2.66482,2.66698,5500000.0
2008-10-16 05:48:00,2.66606,2.66916,2.6657,2.6657,5630000.0
2008-10-16 05:49:00,2.66897,2.66897,2.66332,2.66774,8250000.0
2008-10-16 05:50:00,2.66769,2.67094,2.66657,2.6696,8500000.0
2008-10-16 05:51:00,2.67015,2.6707,2.66934,2.67045,8500000.0
2008-10-16 05:52:00,2.66912,2.67079,2.66639,2.66639,6250000.0
2008-10-16 05:53:00,2.66822,2.67053,2.66806,2.66874,11000000.0
2008-10-16 05:54:00,2.66506,2.66987,2.66506,2.66897,7750000.0
2008-10-16 05:55:00,2.67108,2.67123,2.66737,2.66737,11130000.0
2008-10-16 05:56:00,2.67078,2.67078,2.66705,2.66767,10000000.0
2008-10-16 05:57:00,2.66937,2.67104,2.66735,2.66923,6250000.0
2008-10-16 05:58:00,2.66875,2.66922,2.66727,2.66858,5500000.0
2008-10-16 05:59:00,2.66756,2.66951,2.66602,2.66951,8500000.0
2008-10-16 06:00:00,2.66492,2.67046,2.66492,2.66653,8750000.0
2008-10-16 06:01:00,2.6698,2.66983,2.66765,2.66765,8750000.0
2008-10-16 06:02:00,2.6676,2.66984,2.66632,2.66632,8250000.0
2008-10-16 06:03:00,2.66691,2.67037,2.66555,2.66784,7250000.0
2008-10-16 06:04:00,2.66947,2.67022,2.66798,2.66798,8750000.0
2008-10-16 06:05:00,2.66938,2.6694,2.66585,2.6694,6250000.0
2008-10-16 06:06:00,2.66616,2.67063,2.66616,2.66928,6250000.0
2008-10-16 06:07:00,2.66773,2.66948,2.66665,2.6668,5250000.0
2008-10-16 06:08:00,2.67003,2.67003,2.66631,2.66679,9000000.0
2008-10-16 06:09:00,2.6688,2.67258,2.66664,2.67087,6500000.0
2008-10-16 06:10:00,2.66898,2.67129,2.66898,2.67129,5250000.0
2008-10-16 06:11:00,2.6717,2.67354,2.66587,2.67286,20000000.0
2008-10-16 06:12:00,2.67209,2.67484,2.67201,2.67484,9500000.0
2008-10-16 06:13:00,2.67553,2.67612,2.67098,2.67612,8500000.0
2008-10-16 06:14:00,2.67415,2.67546,2.67268,2.67344,9130000.0
2008-10-16 06:15:00,2.67459,2.67478,2.67001,2.67432,6500000.0
2008-10-16 06:16:00,2.67578,2.67682,2.67233,2.67575,8750000.0
2008-10-16 06:17:00,2.67444,2.67577,2.67411,2.67411,6500000.0
2008-10-16 06:18:00,2.67295,2.6781,2.67295,2.67779,6000000.0
2008-10-16 06:19:00,2.67663,2.67761,2.67417,2.67761,5500000.0
2008-10-16 06:20:00,2.67492,2.67936,2.67492,2.67732,8750000.0
2008-10-16 06:21:00,2.6741,2.67755,2.6741,2.67416,9250000.0
2008-10-16 06:22:00,2.67847,2.67847,2.67231,2.67699,9000000.0
2008-10-16 06:23:00,2.67578,2.67773,2.67578,2.67613,7750000.0
2008-10-16 06:24:00,2.67753,2.6787,2.67187,2.67187,7380000.0
2008-10-16 06:25:00,2.67817,2.68048,2.67529,2.67958,10000000.0
2008-10-16 06:26:00,2.68091,2.68381,2.67969,2.68206,10250000.0
2008-10-16 06:27:00,2.68478,2.68528,2.68057,2.68164,5500000.0
2008-10-16 06:28:00,2.6789,2.68347,2.6789,2.68184,8750000.0
2008-10-16 06:29:00,2.68458,2.68626,2.67951,2.683,10000000.0
2008-10-16 06:30:00,2.68505,2.68505,2.67891,2.68312,5880000.0
2008-10-16 06:31:00,2.68323,2.68507,2.68124,2.68267,6250000.0
2008-10-16 06:32:00,2.68268,2.68588,2.68268,2.68414,7250000.0
2008-10-16 06:33:00,2.68593,2.68607,2.68246,2.68286,6510000.0
2008-10-16 06:34:00,2.68228,2.68555,2.68103,2.68555,13380000.0
2008-10-16 06:35:00,2.68196,2.68453,2.68182,2.68319,9250000.0
2008-10-16 06:36:00,2.68497,2.6884,2.68369,2.68789,5750000.0
2008-10-16 06:37:00,2.68714,2.69289,2.68294,2.68984,10750000.0
2008-10-16 06:38:00,2.6929,2.69612,2.68827,2.69365,10000000.0
2008-10-16 06:39:00,2.69741,2.69945,2.69277,2.6981,8250000.0
2008-10-16 06:40:00,2.69967,2.70192,2.69639,2.70176,7500000.0
2008-10-16 06:41:00,2.70397,2.70397,2.69834,2.70107,7000000.0
2008-10-16 06:42:00,2.69996,2.70279,2.69835,2.69992,11750000.0
2008-10-16 06:43:00,2.69823,2.70183,2.69823,2.69826,8500000.0
2008-10-16 06:44:00,2.69759,2.70271,2.69709,2.70013,8130000.0
2008-10-16 06:45:00,2.69789,2.70224,2.69789,2.70211,7500000.0
2008-10-16 06:46:00,2.70078,2.70155,2.69746,2.70155,9130000.0
2008-10-16 06:47:00,2.69597,2.70042,2.69597,2.699,5500000.0
2008-10-16 06:48:00,2.6993,2.6993,2.69489,2.69777,8250000.0
2008-10-16 06:49:00,2.69531,2.69628,2.69053,2.69053,6750000.0
2008-10-16 06:50:00,2.69477,2.69644,2.69256,2.69597,7500000.0
2008-10-16 06:51:00,2.694,2.6958,2.69224,2.6958,12750000.0
2008-10-16 06:52:00,2.69409,2.69745,2.69401,2.69744,8000000.0
2008-10-16 06:53:00,2.69311,2.698,2.68854,2.69637,7500000.0
2008-10-16 06:54:00,2.69838,2.70108,2.69703,2.69977,10250000.0
2008-10-16 06:55:00,2.69915,2.70154,2.69915,2.70042,8500000.0
2008-10-16 06:56:00,2.6998,2.70226,2.69969,2.69969,9250000.0
2008-10-16 06:57:00,2.69788,2.70226,2.69788,2.70063,11630000.0
2008-10-16 06:58:00,2.69977,2.70122,2.69628,2.70007,6250000.0
2008-10-16 06:59:00,2.69742,2.70114,2.69608,2.6985,7000000.0
2008-10-16 07:00:00,2.7001,2.7001,2.69312,2.69976,13250000.0
2008-10-16 07:01:00,2.69848,2.70076,2.69677,2.69766,11130000.0
2008-10-16 07:02:00,2.69729,2.69858,2.6945,2.69571,12630000.0
2008-10-16 07:03:00,2.6914,2.69452,2.68984,2.68984,7000000.0
2008-10-16 07:04:00,2.69302,2.69522,2.69016,2.69152,9250000.0
2008-10-16 07:05:00,2.6923,2.69368,2.68981,2.69327,7250000.0
2008-10-16 07:06:00,2.69303,2.69303,2.6889,2.68954,7000000.0
2008-10-16 07:07:00,2.69054,2.69174,2.6884,2.69115,8750000.0
2008-10-16 07:08:00,2.68734,2.68991,2.68542,2.6865,9130000.0
2008-10-16 07:09:00,2.68765,2.69057,2.68678,2.68823,12750000.0
2008-10-16 07:10:00,2.68778,2.69022,2.68365,2.68602,15000000.0
2008-10-16 07:11:00,2.68676,2.68704,2.68193,2.68619,7750000.0
2008-10-16 07:12:00,2.68604,2.69055,2.68386,2.69055,9750000.0
2008-10-16 07:13:00,2.69061,2.69153,2.68843,2.68939,5500000.0
2008-10-16 07:14:00,2.69062,2.69267,2.69062,2.69127,5750000.0
2008-10-16 07:15:00,2.69053,2.69422,2.68845,2.69196,16000000.0
2008-10-16 07:16:00,2.68953,2.69254,2.68855,2.69033,5750000.0
2008-10-16 07:17:00,2.69201,2.6932,2.68897,2.68897,8250000.0
2008-10-16 07:18:00,2.691,2.69689,2.68909,2.68982,17260000.0
2008-10-16 07:19:00,2.69388,2.69618,2.69035,2.69221,16250000.0
2008-10-16 07:20:00,2.69266,2.69723,2.69266,2.69304,7750000.0
2008-10-16 07:21:00,2.69516,2.69663,2.69386,2.69507,14880000.0
2008-10-16 07:22:00,2.69461,2.69696,2.69343,2.69619,11260000.0
2008-10-16 07:23:00,2.69478,2.69658,2.69422,2.69447,6750000.0
2008-10-16 07:24:00,2.6944,2.69581,2.69301,2.69514,6750000.0
2008-10-16 07:25:00,2.6958,2.69722,2.69406,2.69406,8250000.0
2008-10-16 07:26:00,2.69368,2.69725,2.68932,2.69257,8760000.0
2008-10-16 07:27:00,2.69396,2.69594,2.69344,2.69522,8000000.0
2008-10-16 07:28:00,2.69132,2.69605,2.69132,2.69494,7500000.0
2008-10-16 07:29:00,2.6936,2.69527,2.69017,2.69498,14130000.0
2008-10-16 07:30:00,2.69365,2.69458,2.69181,2.69317,10500000.0
2008-10-16 07:31:00,2.69177,2.69544,2.69177,2.69326,9510000.0
2008-10-16 07:32:00,2.69135,2.69476,2.69135,2.69463,6500000.0
2008-10-16 07:33:00,2.69091,2.69587,2.6905,2.69528,10380000.0
2008-10-16 07:34:00,2.69467,2.69696,2.69462,2.69683,11750000.0
2008-10-16 07:35:00,2.69371,2.69705,2.69371,2.69406,12250000.0
2008-10-16 07:36:00,2.69299,2.69677,2.69299,2.69346,9000000.0
2008-10-16 07:37:00,2.69627,2.69763,2.69589,2.69654,5880000.0
2008-10-16 07:38:00,2.69856,2.69867,2.69519,2.698,11750000.0
2008-10-16 07:39:00,2.69676,2.70364,2.69654,2.7014,9500000.0
2008-10-16 07:40:00,2.70555,2.70555,2.6989,2.70417,7250000.0
2008-10-16 07:41:00,2.70418,2.70605,2.70149,2.70471,7880000.0
2008-10-16 07:42:00,2.69833,2.7043,2.69833,2.69875,7000000.0
2008-10-16 07:43:00,2.70423,2.70466,2.69812,2.69812,9750000.0
2008-10-16 07:44:00,2.69906,2.70488,2.69906,2.70488,8000000.0
2008-10-16 07:45:00,2.70635,2.70698,2.70366,2.70381,9380000.0
2008-10-16 07:46:00,2.70457,2.70486,2.69705,2.70379,8750000.0
2008-10-16 07:47:00,2.70171,2.70353,2.69891,2.70277,6500000.0
2008-10-16 07:48:00,2.70414,2.70414,2.69878,2.69878,8750000.0
2008-10-16 07:49:00,2.70122,2.70267,2.6999,2.70107,7250000.0
2008-10-16 07:50:00,2.70126,2.70226,2.69675,2.69919,10500000.0
2008-10-16 07:51:00,2.69704,2.70166,2.69704,2.70072,8250000.0
2008-10-16 07:52:00,2.70193,2.70358,2.70045,2.70204,14500000.0
2008-10-16 07:53:00,2.7015,2.70276,2.69897,2.69935,9750000.0
2008-10-16 07:54:00,2.70293,2.70293,2.69928,2.70216,13750000.0
2008-10-16 07:55:00,2.70019,2.70136,2.69986,2.7002,7500000.0
2008-10-16 07:56:00,2.69978,2.70129,2.69884,2.70018,7000000.0
2008-10-16 07:57:00,2.69901,2.70291,2.69772,2.70214,8250000.0
2008-10-16 07:58:00,2.69588,2.70053,2.69588,2.69738,8000000.0
2008-10-16 07:59:00,2.69732,2.69982,2.69592,2.69846,10750000.0
2008-10-16 08:00:00,2.69657,2.69724,2.69154,2.69232,7000000.0
2008-10-16 08:01:00,2.69052,2.69408,2.68724,2.69345,11000000.0
2008-10-16 08:02:00,2.68411,2.69407,2.68398,2.68555,18010000.0
2008-10-16 08:03:00,2.68284,2.68461,2.6809,2.68304,8750000.0
2008-10-16 08:04:00,2.67997,2.68244,2.67951,2.67993,10750000.0
2008-10-16 08:05:00,2.67986,2.68208,2.67588,2.68131,8250000.0
2008-10-16 08:06:00,2.67772,2.68249,2.67761,2.68062,6630000.0
2008-10-16 08:07:00,2.68011,2.68182,2.679,2.68112,7250000.0
2008-10-16 08:08:00,2.68373,2.68714,2.68015,2.6865,9500000.0
2008-10-16 08:09:00,2.68843,2.69159,2.68185,2.69159,8630000.0
2008-10-16 08:10:00,2.68705,2.69257,2.68705,2.68853,6000000.0
2008-10-16 08:11:00,2.68759,2.69396,2.6875,2.69366,9750000.0
2008-10-16 08:12:00,2.69116,2.69202,2.68664,2.68664,7500000.0
2008-10-16 08:13:00,2.69024,2.69024,2.68762,2.68934,5750000.0
2008-10-16 08:14:00,2.68982,2.69084,2.68726,2.6895,9000000.0
2008-10-16 08:15:00,2.6897,2.69222,2.68789,2.68944,13000000.0
2008-10-16 08:16:00,2.68989,2.68989,2.68458,2.68472,6500000.0
2008-10-16 08:17:00,2.68663,2.68663,2.68008,2.68008,7000000.0
2008-10-16 08:18:00,2.67877,2.68232,2.67867,2.68065,6750000.0
2008-10-16 08:19:00,2.68338,2.68338,2.67728,2.67896,7000000.0
2008-10-16 08:20:00,2.67853,2.68038,2.67786,2.68017,5500000.0
2008-10-16 08:21:00,2.67724,2.67986,2.67669,2.67931,9250000.0
2008-10-16 08:22:00,2.68215,2.68215,2.67251,2.67562,8750000.0
2008-10-16 08:23:00,2.67532,2.67532,2.67301,2.67347,6750000.0
2008-10-16 08:24:00,2.67254,2.67477,2.66952,2.67426,6750000.0
2008-10-16 08:25:00,2.67372,2.67372,2.66968,2.67132,14000000.0
2008-10-16 08:26:00,2.67285,2.67418,2.66923,2.67336,8000000.0
2008-10-16 08:27:00,2.67559,2.67579,2.67159,2.67516,11750000.0
2008-10-16 08:28:00,2.67326,2.67366,2.67039,2.67279,12630000.0
2008-10-16 08:29:00,2.67272,2.67272,2.6679,2.67102,7750000.0
2008-10-16 08:30:00,2.67096,2.6743,2.66869,2.67171,12500000.0
2008-10-16 08:31:00,2.66787,2.67004,2.66518,2.6694,6750000.0
2008-10-16 08:32:00,2.66953,2.66953,2.66207,2.66207,9250000.0
2008-10-16 08:33:00,2.66504,2.66661,2.66338,2.66488,7750000.0
2008-10-16 08:34:00,2.66423,2.66481,2.65769,2.66252,5500000.0
2008-10-16 08:35:00,2.66643,2.66643,2.66218,2.66351,5500000.0
2008-10-16 08:36:00,2.66595,2.66629,2.66349,2.66589,10380000.0
2008-10-16 08:37:00,2.66651,2.66651,2.66253,2.66527,10000000.0
2008-10-16 08:38:00,2.66055,2.66326,2.65387,2.65724,10250000.0
2008-10-16 08:39:00,2.65715,2.6603,2.65579,2.65905,10000000.0
2008-10-16 08:40:00,2.65674,2.66295,2.65674,2.66181,11250000.0
2008-10-16 08:41:00,2.65999,2.66738,2.65999,2.66328,17000000.0
2008-10-16 08:42:00,2.66572,2.66572,2.66203,2.66203,11000000.0
2008-10-16 08:43:00,2.66411,2.66518,2.65797,2.66505,14380000.0
2008-10-16 08:44:00,2.66187,2.66384,2.65843,2.66054,10750000.0
2008-10-16 08:45:00,2.65824,2.66304,2.65824,2.66072,8250000.0
2008-10-16 08:46:00,2.66275,2.66275,2.65901,2.66215,6000000.0
2008-10-16 08:47:00,2.66141,2.66141,2.65871,2.65957,6630000.0
2008-10-16 08:48:00,2.66125,2.66125,2.65851,2.65962,12630000.0
2008-10-16 08:49:00,2.6587,2.65998,2.6572,2.65998,5500000.0
2008-10-16 08:50:00,2.65805,2.65907,2.65805,2.65907,6750000.0
2008-10-16 08:51:00,2.65924,2.66076,2.65806,2.659,9250000.0
2008-10-16 08:52:00,2.65653,2.66095,2.655,2.65609,10250000.0
2008-10-16 08:53:00,2.65935,2.66043,2.65317,2.65317,9500000.0
2008-10-16 08:54:00,2.65901,2.65901,2.6547,2.65628,9880000.0
2008-10-16 08:55:00,2.65474,2.65653,2.65415,2.65534,5500000.0
2008-10-16 08:56:00,2.65672,2.65864,2.65329,2.65768,9380000.0
2008-10-16 08:57:00,2.65578,2.65649,2.65043,2.65532,11000000.0
2008-10-16 08:58:00,2.65715,2.65774,2.65449,2.65774,5750000.0
2008-10-16 08:59:00,2.65859,2.65931,2.65386,2.65622,11500000.0
2008-10-16 09:00:00,2.65596,2.65837,2.65479,2.65627,7000000.0
2008-10-16 09:01:00,2.65751,2.65776,2.65334,2.65535,10880000.0
2008-10-16 09:02:00,2.65684,2.65883,2.65254,2.65524,8380000.0
2008-10-16 09:03:00,2.65566,2.65795,2.65178,2.65178,14500000.0
2008-10-16 09:04:00,2.65046,2.65166,2.64718,2.648,7000000.0
2008-10-16 09:05:00,2.65118,2.65263,2.64845,2.65082,15380000.0
2008-10-16 09:06:00,2.64849,2.64849,2.64622,2.64756,11250000.0
2008-10-16 09:07:00,2.64541,2.64566,2.641,2.64566,5250000.0
2008-10-16 09:08:00,2.64034,2.6504,2.64034,2.65015,13500000.0
2008-10-16 09:09:00,2.65075,2.65213,2.64842,2.65213,6750000.0
2008-10-16 09:10:00,2.65283,2.65443,2.65222,2.65343,8500000.0
2008-10-16 09:11:00,2.65412,2.65523,2.64953,2.65132,8750000.0
2008-10-16 09:12:00,2.65387,2.65638,2.65081,2.65392,7000000.0
2008-10-16 09:13:00,2.6547,2.65933,2.65044,2.65933,9380000.0
2008-10-16 09:14:00,2.65828,2.65939,2.65271,2.65832,10380000.0
2008-10-16 09:15:00,2.65892,2.65938,2.65387,2.65822,13000000.0
2008-10-16 09:16:00,2.65767,2.65767,2.65046,2.65521,12750000.0
2008-10-16 09:17:00,2.65553,2.65553,2.65273,2.65287,10750000.0
2008-10-16 09:18:00,2.65252,2.6584,2.65119,2.65778,9000000.0
2008-10-16 09:19:00,2.66175,2.66175,2.65501,2.66065,5500000.0
2008-10-16 09:20:00,2.66037,2.66174,2.65762,2.65922,10250000.0
2008-10-16 09:21:00,2.66249,2.66249,2.65617,2.6571,10500000.0
2008-10-16 09:22:00,2.65894,2.65894,2.65498,2.65822,9250000.0
2008-10-16 09:23:00,2.65961,2.65961,2.65644,2.65952,10250000.0
2008-10-16 09:24:00,2.65736,2.65958,2.65256,2.65614,7750000.0
2008-10-16 09:25:00,2.65334,2.65881,2.65334,2.65684,12250000.0
2008-10-16 09:26:00,2.65691,2.65691,2.65232,2.65232,6500000.0
2008-10-16 09:27:00,2.65365,2.65632,2.64832,2.6555,9500000.0
2008-10-16 09:28:00,2.65568,2.6559,2.65341,2.65341,8380000.0
2008-10-16 09:29:00,2.65004,2.65222,2.6439,2.64846,13510000.0
2008-10-16 09:30:00,2.64583,2.65071,2.64583,2.6486,5500000.0
2008-10-16 09:31:00,2.65189,2.65251,2.64871,2.65139,6500000.0
2008-10-16 09:32:00,2.65085,2.65085,2.64591,2.64935,6250000.0
2008-10-16 09:33:00,2.65157,2.65157,2.64555,2.64555,7750000.0
2008-10-16 09:34:00,2.64743,2.64876,2.64546,2.64546,6750000.0
2008-10-16 09:35:00,2.64514,2.64771,2.64131,2.64518,10500000.0
2008-10-16 09:36:00,2.64694,2.64754,2.64407,2.64754,6750000.0
2008-10-16 09:37:00,2.64591,2.64591,2.64127,2.64223,8750000.0
2008-10-16 09:38:00,2.64668,2.64687,2.64317,2.64594,5750000.0
2008-10-16 09:39:00,2.64286,2.64477,2.63841,2.63841,9500000.0
2008-10-16 09:40:00,2.64261,2.64417,2.63836,2.64372,5500000.0
2008-10-16 09:41:00,2.64063,2.64648,2.64058,2.6422,12250000.0
2008-10-16 09:42:00,2.64633,2.64696,2.64221,2.64371,20750000.0
2008-10-16 09:43:00,2.64766,2.64766,2.64331,2.6437,9750000.0
2008-10-16 09:44:00,2.64308,2.6468,2.64193,2.64614,10000000.0
2008-10-16 09:45:00,2.64641,2.64709,2.64363,2.64694,12500000.0
2008-10-16 09:46:00,2.64597,2.65039,2.64531,2.65039,10250000.0
2008-10-16 09:47:00,2.64895,2.6509,2.64775,2.64775,5500000.0
2008-10-16 09:48:00,2.64959,2.64959,2.64324,2.6457,7250000.0
2008-10-16 09:49:00,2.64541,2.64802,2.64428,2.64518,6250000.0
2008-10-16 09:50:00,2.64742,2.64812,2.64427,2.64634,7500000.0
2008-10-16 09:51:00,2.64696,2.64901,2.64373,2.64795,6250000.0
2008-10-16 09:52:00,2.64786,2.64867,2.64342,2.6484,10250000.0
2008-10-16 09:53:00,2.64597,2.64985,2.64431,2.64627,11250000.0
2008-10-16 09:54:00,2.64581,2.6482,2.64335,2.64544,11500000.0
2008-10-16 09:55:00,2.64583,2.64583,2.6428,2.64423,8130000.0
2008-10-16 09:56:00,2.6458,2.6477,2.64219,2.6477,5500000.0
2008-10-16 09:57:00,2.64678,2.64695,2.64123,2.64123,12750000.0
2008-10-16 09:58:00,2.63935,2.64758,2.63935,2.64649,10000000.0
2008-10-16 09:59:00,2.64607,2.64984,2.64506,2.64915,11880000.0
2008-10-16 10:00:00,2.65102,2.65102,2.64206,2.64333,6000000.0
2008-10-16 10:01:00,2.64348,2.64418,2.63787,2.64103,6500000.0
2008-10-16 10:02:00,2.636,2.64223,2.636,2.63999,8500000.0
2008-10-16 10:03:00,2.6423,2.64362,2.63953,2.64133,10630000.0
2008-10-16 10:04:00,2.64106,2.64279,2.63918,2.64153,5750000.0
2008-10-16 10:05:00,2.64318,2.6433,2.64001,2.64001,8250000.0
2008-10-16 10:06:00,2.64047,2.64298,2.63884,2.64274,13250000.0
2008-10-16 10:07:00,2.63903,2.63936,2.63551,2.63551,8000000.0
2008-10-16 10:08:00,2.63065,2.63307,2.62612,2.62612,12130000.0
2008-10-16 10:09:00,2.62912,2.63419,2.62649,2.6266,6760000.0
2008-10-16 10:10:00,2.62583,2.63054,2.62136,2.62305,12000000.0
2008-10-16 10:11:00,2.62242,2.62711,2.62228,2.62228,9000000.0
2008-10-16 10:12:00,2.61723,2.62202,2.61631,2.61977,6000000.0
2008-10-16 10:13:00,2.61534,2.61975,2.6146,2.61645,13250000.0
2008-10-16 10:14:00,2.61583,2.61857,2.6134,2.61648,8500000.0
2008-10-16 10:15:00,2.61689,2.62151,2.61596,2.61891,6500000.0
2008-10-16 10:16:00,2.61981,2.62143,2.61616,2.61616,7500000.0
2008-10-16 10:17:00,2.61986,2.62125,2.61505,2.61648,9380000.0
2008-10-16 10:18:00,2.61751,2.62169,2.61751,2.62091,13130000.0
2008-10-16 10:19:00,2.61945,2.62108,2.61814,2.61957,8000000.0
2008-10-16 10:20:00,2.62193,2.62426,2.62064,2.62217,10000000.0
2008-10-16 10:21:00,2.62615,2.62615,2.6184,2.62035,10130000.0
2008-10-16 10:22:00,2.62239,2.62444,2.61901,2.62343,7500000.0
2008-10-16 10:23:00,2.62352,2.62406,2.62062,2.62366,6250000.0
2008-10-16 10:24:00,2.62109,2.62605,2.62109,2.62248,5750000.0
2008-10-16 10:25:00,2.62312,2.62643,2.62312,2.62643,9500000.0
2008-10-16 10:26:00,2.62289,2.62505,2.62132,2.6243,11000000.0
2008-10-16 10:27:00,2.62147,2.62527,2.62147,2.62338,9000000.0
2008-10-16 10:28:00,2.62563,2.62563,2.6235,2.62422,8000000.0
2008-10-16 10:29:00,2.62351,2.62453,2.62351,2.62446,8250000.0
2008-10-16 10:30:00,2.62465,2.62575,2.62319,2.62481,5880000.0
2008-10-16 10:31:00,2.62566,2.62716,2.62465,2.62522,7500000.0
2008-10-16 10:32:00,2.62698,2.62698,2.62098,2.62509,9630000.0
2008-10-16 10:33:00,2.62746,2.62746,2.62426,2.62426,6250000.0
2008-10-16 10:34:00,2.62699,2.6279,2.62356,2.62675,8250000.0
2008-10-16 10:35:00,2.62827,2.6297,2.62738,2.62738,5250000.0
2008-10-16 10:36:00,2.63028,2.63028,2.62505,2.6283,8500000.0
2008-10-16 10:37:00,2.62789,2.62856,2.62578,2.62729,15750000.0
2008-10-16 10:38:00,2.62489,2.62596,2.62196,2.62401,10500000.0
2008-10-16 10:39:00,2.62504,2.62548,2.62332,2.62486,8500000.0
2008-10-16 10:40:00,2.62573,2.62797,2.62438,2.62476,8880000.0
2008-10-16 10:41:00,2.62624,2.63079,2.62538,2.63004,8500000.0
2008-10-16 10:42:00,2.63154,2.63202,2.62858,2.63144,7250000.0
2008-10-16 10:43:00,2.63015,2.63186,2.62945,2.63168,11750000.0
2008-10-16 10:44:00,2.6293,2.63131,2.62851,2.63015,11000000.0
2008-10-16 10:45:00,2.62652,2.62985,2.62619,2.62916,6250000.0
2008-10-16 10:46:00,2.63123,2.6324,2.62871,2.6302,7000000.0
2008-10-16 10:47:00,2.6289,2.63079,2.62755,2.62925,5750000.0
2008-10-16 10:48:00,2.63046,2.63255,2.62889,2.63255,8500000.0
2008-10-16 10:49:00,2.63184,2.63202,2.62658,2.62658,11250000.0
2008-10-16 10:50:00,2.63064,2.6315,2.62994,2.63063,11000000.0
2008-10-16 10:51:00,2.63057,2.63287,2.62917,2.62917,9750000.0
2008-10-16 10:52:00,2.63277,2.63552,2.63113,2.633,11250000.0
2008-10-16 10:53:00,2.63429,2.63542,2.63067,2.63133,8500000.0
2008-10-16 10:54:00,2.63215,2.6344,2.6293,2.63336,9500000.0
2008-10-16 10:55:00,2.63232,2.63361,2.63091,2.63122,6000000.0
2008-10-16 10:56:00,2.63269,2.63269,2.62801,2.62828,8750000.0
2008-10-16 10:57:00,2.6263,2.63028,2.6263,2.62953,6250000.0
2008-10-16 10:58:00,2.63039,2.63165,2.62507,2.62808,7250000.0
2008-10-16 10:59:00,2.63027,2.63071,2.6244,2.62899,8750000.0
2008-10-16 11:00:00,2.62862,2.63032,2.62575,2.62734,13250000.0
2008-10-16 11:01:00,2.6288,2.62932,2.62544,2.62754,11000000.0
2008-10-16 11:02:00,2.63039,2.6307,2.62718,2.62718,10750000.0
2008-10-16 11:03:00,2.63136,2.63136,2.62836,2.62937,7000000.0
2008-10-16 11:04:00,2.62704,2.62994,2.62704,2.62994,6250000.0
2008-10-16 11:05:00,2.62525,2.63017,2.62328,2.62864,8750000.0
2008-10-16 11:06:00,2.62807,2.62892,2.62371,2.62371,6250000.0
2008-10-16 11:07:00,2.62328,2.62406,2.61929,2.62239,4880000.0
2008-10-16 11:08:00,2.62209,2.623,2.61774,2.61941,5250000.0
2008-10-16 11:09:00,2.62049,2.62127,2.61678,2.62127,7130000.0
2008-10-16 11:10:00,2.62076,2.62105,2.61673,2.61951,7000000.0
2008-10-16 11:11:00,2.62002,2.62154,2.61734,2.62082,6500000.0
2008-10-16 11:12:00,2.62008,2.6223,2.61627,2.62118,5750000.0
2008-10-16 11:13:00,2.6196,2.62344,2.6196,2.62143,14250000.0
2008-10-16 11:14:00,2.62266,2.62266,2.61856,2.62175,7880000.0
2008-10-16 11:15:00,2.62188,2.62529,2.62005,2.62434,7000000.0
2008-10-16 11:16:00,2.62652,2.62679,2.62452,2.62452,7000000.0
2008-10-16 11:17:00,2.62611,2.62718,2.62209,2.6269,10630000.0
2008-10-16 11:18:00,2.626,2.62688,2.62097,2.6237,8500000.0
2008-10-16 11:19:00,2.6244,2.62626,2.62055,2.62542,7000000.0
2008-10-16 11:20:00,2.62514,2.62547,2.62149,2.62306,6250000.0
2008-10-16 11:21:00,2.62477,2.62545,2.62121,2.6249,10500000.0
2008-10-16 11:22:00,2.62444,2.62473,2.6199,2.6199,8250000.0
2008-10-16 11:23:00,2.62335,2.62509,2.62011,2.62321,16130000.0
2008-10-16 11:24:00,2.62333,2.62545,2.61914,2.62545,8500000.0
2008-10-16 11:25:00,2.6252,2.62727,2.62437,2.62456,13630000.0
2008-10-16 11:26:00,2.62695,2.62701,2.62328,2.62587,12130000.0
2008-10-16 11:27:00,2.62617,2.62948,2.62617,2.62731,6750000.0
2008-10-16 11:28:00,2.62643,2.62741,2.62353,2.62353,7750000.0
2008-10-16 11:29:00,2.62845,2.62845,2.62387,2.6284,8750000.0
2008-10-16 11:30:00,2.62759,2.62877,2.62566,2.6287,6000000.0
2008-10-16 11:31:00,2.62802,2.62929,2.6254,2.6287,9130000.0
2008-10-16 11:32:00,2.6283,2.63028,2.62478,2.62871,13000000.0
2008-10-16 11:33:00,2.63238,2.63479,2.63122,2.63441,9880000.0
2008-10-16 11:34:00,2.63614,2.6375,2.63413,2.6358,7000000.0
2008-10-16 11:35:00,2.6369,2.63791,2.6337,2.63431,10130000.0
2008-10-16 11:36:00,2.63879,2.64001,2.6378,2.63869,7380000.0
2008-10-16 11:37:00,2.63636,2.63934,2.63565,2.63934,7000000.0
2008-10-16 11:38:00,2.63673,2.63978,2.63454,2.63915,8250000.0
2008-10-16 11:39:00,2.63999,2.64006,2.63286,2.63839,10000000.0
2008-10-16 11:40:00,2.63662,2.64039,2.63662,2.63855,11000000.0
2008-10-16 11:41:00,2.6409,2.64257,2.63706,2.64257,7500000.0
2008-10-16 11:42:00,2.64302,2.64316,2.63951,2.64071,6500000.0
2008-10-16 11:43:00,2.63868,2.64121,2.63564,2.63888,9000000.0
2008-10-16 11:44:00,2.64278,2.64339,2.6393,2.64071,7000000.0
2008-10-16 11:45:00,2.64392,2.64392,2.63981,2.64322,7750000.0
2008-10-16 11:46:00,2.64322,2.64336,2.6409,2.64186,6130000.0
2008-10-16 11:47:00,2.6405,2.64377,2.63927,2.64217,8500000.0
2008-10-16 11:48:00,2.64202,2.64376,2.64029,2.64351,10000000.0
2008-10-16 11:49:00,2.64311,2.64311,2.63916,2.63969,10130000.0
2008-10-16 11:50:00,2.64298,2.64387,2.64222,2.643,7500000.0
2008-10-16 11:51:00,2.64461,2.64469,2.64241,2.64469,7880000.0
2008-10-16 11:52:00,2.64539,2.64539,2.6427,2.64479,7750000.0
2008-10-16 11:53:00,2.64532,2.64532,2.64223,2.64223,7000000.0
2008-10-16 11:54:00,2.64382,2.64786,2.6418,2.64696,10000000.0
2008-10-16 11:55:00,2.64804,2.64804,2.6442,2.64756,7250000.0
2008-10-16 11:56:00,2.64954,2.65036,2.64698,2.64718,6880000.0
2008-10-16 11:57:00,2.64548,2.65056,2.64548,2.65056,8500000.0
2008-10-16 11:58:00,2.64689,2.65054,2.64547,2.64727,10000000.0
2008-10-16 11:59:00,2.64719,2.64838,2.64556,2.64838,12000000.0
2008-10-16 12:00:00,2.64675,2.64934,2.64506,2.64795,10130000.0
2008-10-16 12:01:00,2.64651,2.65133,2.64651,2.65133,7000000.0
2008-10-16 12:02:00,2.65013,2.65305,2.64758,2.65305,11630000.0
2008-10-16 12:03:00,2.65241,2.65271,2.64913,2.65031,9750000.0
2008-10-16 12:04:00,2.65123,2.65588,2.65117,2.65588,6500000.0
2008-10-16 12:05:00,2.65609,2.65904,2.65318,2.65904,10000000.0
2008-10-16 12:06:00,2.65927,2.65927,2.65455,2.65742,7500000.0
2008-10-16 12:07:00,2.65451,2.65834,2.65267,2.65267,7000000.0
2008-10-16 12:08:00,2.65766,2.6583,2.65236,2.65518,7500000.0
2008-10-16 12:09:00,2.65629,2.65629,2.64624,2.65384,10750000.0
2008-10-16 12:10:00,2.65554,2.65554,2.64803,2.65373,8750000.0
2008-10-16 12:11:00,2.65579,2.65776,2.65427,2.65776,9750000.0
2008-10-16 12:12:00,2.65696,2.66148,2.65604,2.66148,8750000.0
2008-10-16 12:13:00,2.66147,2.66396,2.65767,2.662,13250000.0
2008-10-16 12:14:00,2.66197,2.66197,2.65749,2.6618,9630000.0
2008-10-16 12:15:00,2.65676,2.66166,2.65676,2.66045,9000000.0
2008-10-16 12:16:00,2.66031,2.6609,2.65585,2.66048,9000000.0
2008-10-16 12:17:00,2.6619,2.66298,2.66035,2.66298,11750000.0
2008-10-16 12:18:00,2.66066,2.66461,2.65973,2.65973,6250000.0
2008-10-16 12:19:00,2.6634,2.6634,2.65574,2.66173,10250000.0
2008-10-16 12:20:00,2.66045,2.66248,2.65662,2.66184,11250000.0
2008-10-16 12:21:00,2.66203,2.66243,2.657,2.65848,11630000.0
2008-10-16 12:22:00,2.65981,2.66022,2.65861,2.65907,6500000.0
2008-10-16 12:23:00,2.65943,2.65971,2.65588,2.65832,11500000.0
2008-10-16 12:24:00,2.65442,2.65674,2.65029,2.65471,9250000.0
2008-10-16 12:25:00,2.65434,2.65467,2.65124,2.65467,8750000.0
2008-10-16 12:26:00,2.65061,2.6534,2.65047,2.6534,10750000.0
2008-10-16 12:27:00,2.65446,2.65481,2.64944,2.6524,9130000.0
2008-10-16 12:28:00,2.65033,2.65221,2.64953,2.65034,10000000.0
2008-10-16 12:29:00,2.65138,2.6519,2.64869,2.65066,8250000.0
2008-10-16 12:30:00,2.65146,2.65452,2.65039,2.65039,9880000.0
2008-10-16 12:31:00,2.65205,2.65343,2.65101,2.65274,5750000.0
2008-10-16 12:32:00,2.65048,2.65248,2.64891,2.65206,6250000.0
2008-10-16 12:33:00,2.65177,2.65227,2.64862,2.65105,14500000.0
2008-10-16 12:34:00,2.65201,2.6523,2.65087,2.65222,9500000.0
2008-10-16 12:35:00,2.6521,2.6521,2.64755,2.64961,8250000.0
2008-10-16 12:36:00,2.64893,2.6503,2.64558,2.64938,5500000.0
2008-10-16 12:37:00,2.64498,2.65227,2.6445,2.64975,12000000.0
2008-10-16 12:38:00,2.65106,2.65227,2.645,2.65102,13500000.0
2008-10-16 12:39:00,2.65283,2.65283,2.6477,2.65248,8500000.0
2008-10-16 12:40:00,2.64741,2.65357,2.64741,2.65246,8250000.0
2008-10-16 12:41:00,2.65271,2.65546,2.65089,2.65393,5500000.0
2008-10-16 12:42:00,2.65356,2.65904,2.65283,2.65904,10630000.0
2008-10-16 12:43:00,2.6595,2.65992,2.65736,2.65769,9000000.0
2008-10-16 12:44:00,2.65716,2.65919,2.65218,2.65218,9500000.0
2008-10-16 12:45:00,2.6527,2.6567,2.6527,2.65657,5250000.0
2008-10-16 12:46:00,2.65422,2.65734,2.65255,2.65299,14500000.0
2008-10-16 12:47:00,2.65668,2.65825,2.654,2.65825,11000000.0
2008-10-16 12:48:00,2.6586,2.6586,2.65454,2.65743,9750000.0
2008-10-16 12:49:00,2.65511,2.65871,2.65465,2.65871,7250000.0
2008-10-16 12:50:00,2.65985,2.66039,2.65649,2.66039,12750000.0
2008-10-16 12:51:00,2.66214,2.66214,2.65696,2.6608,6750000.0
2008-10-16 12:52:00,2.66076,2.66232,2.65805,2.65822,8500000.0
2008-10-16 12:53:00,2.66265,2.66328,2.65923,2.66328,6000000.0
2008-10-16 12:54:00,2.65995,2.66281,2.65995,2.6627,11880000.0
2008-10-16 12:55:00,2.65984,2.6634,2.65765,2.66262,11250000.0
2008-10-16 12:56:00,2.65988,2.66242,2.65731,2.65882,10250000.0
2008-10-16 12:57:00,2.65969,2.66025,2.65486,2.65751,11000000.0
2008-10-16 12:58:00,2.65825,2.65905,2.65443,2.65443,11630000.0
2008-10-16 12:59:00,2.65588,2.657,2.65339,2.65524,12500000.0
2008-10-16 13:00:00,2.65439,2.65618,2.65412,2.65592,8500000.0
2008-10-16 13:01:00,2.65235,2.65525,2.65235,2.6525,7750000.0
2008-10-16 13:02:00,2.65422,2.6558,2.65238,2.65432,12000000.0
2008-10-16 13:03:00,2.65382,2.65678,2.65187,2.65461,10500000.0
2008-10-16 13:04:00,2.6539,2.65545,2.65157,2.65504,10000000.0
2008-10-16 13:05:00,2.65455,2.65544,2.65002,2.65467,13630000.0
2008-10-16 13:06:00,2.64904,2.65389,2.64904,2.65057,8000000.0
2008-10-16 13:07:00,2.6515,2.65346,2.64956,2.65286,13000000.0
2008-10-16 13:08:00,2.65146,2.65314,2.65023,2.65202,8000000.0
2008-10-16 13:09:00,2.65037,2.65513,2.6499,2.65142,12750000.0
2008-10-16 13:10:00,2.65401,2.65401,2.65057,2.65337,8250000.0
2008-10-16 13:11:00,2.65019,2.65366,2.64781,2.65264,9630000.0
2008-10-16 13:12:00,2.65404,2.65404,2.64941,2.65122,12250000.0
2008-10-16 13:13:00,2.65106,2.65345,2.64813,2.65217,11130000.0
2008-10-16 13:14:00,2.65072,2.65235,2.64756,2.65023,8000000.0
2008-10-16 13:15:00,2.64729,2.65013,2.64504,2.64562,7000000.0
2008-10-16 13:16:00,2.64629,2.64967,2.64239,2.64775,11000000.0
2008-10-16 13:17:00,2.64733,2.65098,2.64733,2.65098,6630000.0
2008-10-16 13:18:00,2.65093,2.65093,2.649,2.65074,6250000.0
2008-10-16 13:19:00,2.64964,2.64964,2.64616,2.64909,8630000.0
2008-10-16 13:20:00,2.64778,2.64877,2.64639,2.64703,5500000.0
2008-10-16 13:21:00,2.64575,2.6488,2.64475,2.64706,9380000.0
2008-10-16 13:22:00,2.64636,2.64734,2.64373,2.64627,6000000.0
2008-10-16 13:23:00,2.64673,2.64806,2.64438,2.64736,14000000.0
2008-10-16 13:24:00,2.64593,2.64772,2.64277,2.64671,12500000.0
2008-10-16 13:25:00,2.64774,2.64781,2.64489,2.64615,10000000.0
2008-10-16 13:26:00,2.64626,2.64626,2.64274,2.64604,10000000.0
2008-10-16 13:27:00,2.64529,2.64562,2.64323,2.64337,9000000.0
2008-10-16 13:28:00,2.64349,2.64349,2.63918,2.64141,8250000.0
2008-10-16 13:29:00,2.63838,2.64476,2.63838,2.64476,5750000.0
2008-10-16 13:30:00,2.64563,2.64563,2.63857,2.6437,9500000.0
2008-10-16 13:31:00,2.639,2.64368,2.639,2.64368,10750000.0
2008-10-16 13:32:00,2.64306,2.64326,2.63988,2.64203,11250000.0
2008-10-16 13:33:00,2.64058,2.64236,2.63833,2.64049,10250000.0
2008-10-16 13:34:00,2.64263,2.64266,2.63798,2.64266,7750000.0
2008-10-16 13:35:00,2.64059,2.64347,2.63778,2.64347,8000000.0
2008-10-16 13:36:00,2.64377,2.64377,2.63755,2.64365,10380000.0
2008-10-16 13:37:00,2.64304,2.64343,2.64007,2.64139,7000000.0
2008-10-16 13:38:00,2.64315,2.64315,2.63662,2.64092,10750000.0
2008-10-16 13:39:00,2.64042,2.64111,2.63522,2.6407,7000000.0
2008-10-16 13:40:00,2.63878,2.64099,2.63698,2.63698,5500000.0
2008-10-16 13:41:00,2.64276,2.64276,2.6389,2.64059,11130000.0
2008-10-16 13:42:00,2.63793,2.64184,2.63793,2.64142,5500000.0
2008-10-16 13:43:00,2.63994,2.64005,2.63757,2.6397,11250000.0
2008-10-16 13:44:00,2.63888,2.64103,2.63792,2.64052,9750000.0
2008-10-16 13:45:00,2.63622,2.64277,2.63622,2.64004,10750000.0
2008-10-16 13:46:00,2.64346,2.64593,2.64204,2.64532,7500000.0
2008-10-16 13:47:00,2.64188,2.64663,2.64188,2.64581,9130000.0
2008-10-16 13:48:00,2.64632,2.64864,2.6428,2.64864,14750000.0
2008-10-16 13:49:00,2.64737,2.64814,2.64486,2.64809,5500000.0
2008-10-16 13:50:00,2.64631,2.6483,2.64502,2.64813,7000000.0
2008-10-16 13:51:00,2.64629,2.648,2.64458,2.64687,10250000.0
2008-10-16 13:52:00,2.64695,2.65284,2.6454,2.65259,11000000.0
2008-10-16 13:53:00,2.64988,2.65063,2.64394,2.64545,6750000.0
2008-10-16 13:54:00,2.64501,2.64703,2.64242,2.64541,6250000.0
2008-10-16 13:55:00,2.64659,2.64659,2.64415,2.64415,8750000.0
2008-10-16 13:56:00,2.6435,2.64572,2.64178,2.64178,9000000.0
2008-10-16 13:57:00,2.64518,2.6468,2.64323,2.64397,8630000.0
2008-10-16 13:58:00,2.64398,2.64754,2.64217,2.64564,11500000.0
2008-10-16 13:59:00,2.64841,2.64851,2.64603,2.64603,7500000.0
2008-10-16 14:00:00,2.63965,2.64604,2.63965,2.64354,8750000.0
2008-10-16 14:01:00,2.64281,2.64572,2.64147,2.64529,10000000.0
2008-10-16 14:02:00,2.64404,2.6452,2.6429,2.64413,7130000.0
2008-10-16 14:03:00,2.64186,2.64337,2.63912,2.63967,7000000.0
2008-10-16 14:04:00,2.64247,2.6445,2.63648,2.6445,9750000.0
2008-10-16 14:05:00,2.64218,2.64292,2.6387,2.64061,6250000.0
2008-10-16 14:06:00,2.64102,2.64701,2.64102,2.64581,8750000.0
2008-10-16 14:07:00,2.6448,2.64559,2.63963,2.64559,6750000.0
2008-10-16 14:08:00,2.64404,2.64646,2.63554,2.64303,7880000.0
2008-10-16 14:09:00,2.6418,2.64188,2.63931,2.63931,7750000.0
2008-10-16 14:10:00,2.6404,2.64056,2.63494,2.63494,11750000.0
2008-10-16 14:11:00,2.64055,2.64073,2.63802,2.64042,5500000.0
2008-10-16 14:12:00,2.64249,2.64249,2.63751,2.64051,12000000.0
2008-10-16 14:13:00,2.63899,2.64407,2.63863,2.64407,8250000.0
2008-10-16 14:14:00,2.64458,2.64764,2.64178,2.64665,7750000.0
2008-10-16 14:15:00,2.64559,2.65277,2.64547,2.65198,11250000.0
2008-10-16 14:16:00,2.65116,2.65351,2.64761,2.65351,11750000.0
2008-10-16 14:17:00,2.65253,2.65306,2.64907,2.6522,10130000.0
2008-10-16 14:18:00,2.6521,2.6521,2.64854,2.65194,6250000.0
2008-10-16 14:19:00,2.64914,2.65197,2.6464,2.64951,13880000.0
2008-10-16 14:20:00,2.64939,2.65022,2.64465,2.65009,10750000.0
2008-10-16 14:21:00,2.65047,2.65061,2.64683,2.6503,13500000.0
2008-10-16 14:22:00,2.64479,2.64937,2.64479,2.64883,5880000.0
2008-10-16 14:23:00,2.64859,2.65008,2.64718,2.64938,11250000.0
2008-10-16 14:24:00,2.65021,2.65153,2.6474,2.65115,16000000.0
2008-10-16 14:25:00,2.65219,2.65219,2.64798,2.64964,13500000.0
2008-10-16 14:26:00,2.65175,2.65368,2.64732,2.65365,12250000.0
2008-10-16 14:27:00,2.65245,2.65245,2.65088,2.65159,10000000.0
2008-10-16 14:28:00,2.6511,2.65273,2.64849,2.65087,8250000.0
2008-10-16 14:29:00,2.65211,2.65211,2.64819,2.64819,8750000.0
2008-10-16 14:30:00,2.64946,2.65317,2.64946,2.65155,10500000.0
2008-10-16 14:31:00,2.64978,2.65428,2.64978,2.65185,9500000.0
2008-10-16 14:32:00,2.65414,2.6595,2.65055,2.6595,13500000.0
2008-10-16 14:33:00,2.65787,2.65858,2.65414,2.65414,7750000.0
2008-10-16 14:34:00,2.65453,2.65508,2.65057,2.65408,10380000.0
2008-10-16 14:35:00,2.653,2.653,2.64678,2.64761,10630000.0
2008-10-16 14:36:00,2.64752,2.64752,2.6438,2.64679,10750000.0
2008-10-16 14:37:00,2.64696,2.65076,2.64397,2.64843,11750000.0
2008-10-16 14:38:00,2.64834,2.64834,2.64527,2.64538,7500000.0
2008-10-16 14:39:00,2.64596,2.64888,2.64403,2.64403,10880000.0
2008-10-16 14:40:00,2.64792,2.64792,2.64083,2.64534,9750000.0
2008-10-16 14:41:00,2.64589,2.6463,2.64218,2.64457,9000000.0
2008-10-16 14:42:00,2.64653,2.64738,2.64458,2.6467,10130000.0
2008-10-16 14:43:00,2.64799,2.64841,2.64222,2.64714,9250000.0
2008-10-16 14:44:00,2.6461,2.64878,2.64287,2.64423,6500000.0
2008-10-16 14:45:00,2.64515,2.64539,2.63986,2.64088,5250000.0
2008-10-16 14:46:00,2.6444,2.64492,2.63957,2.64097,11750000.0
2008-10-16 14:47:00,2.64313,2.64481,2.64239,2.64481,7010000.0
2008-10-16 14:48:00,2.64386,2.644,2.63907,2.64282,12500000.0
2008-10-16 14:49:00,2.64341,2.64352,2.63919,2.64265,9500000.0
2008-10-16 14:50:00,2.6415,2.64155,2.63771,2.64155,5500000.0
2008-10-16 14:51:00,2.64095,2.64132,2.63907,2.64131,5250000.0
2008-10-16 14:52:00,2.6404,2.64178,2.63677,2.63705,13500000.0
2008-10-16 14:53:00,2.63899,2.64141,2.63689,2.63797,6500000.0
2008-10-16 14:54:00,2.63884,2.64028,2.63335,2.63335,11000000.0
2008-10-16 14:55:00,2.63581,2.63864,2.6342,2.63553,7250000.0
2008-10-16 14:56:00,2.63586,2.63639,2.63169,2.63169,11500000.0
2008-10-16 14:57:00,2.63703,2.63703,2.63088,2.63355,8880000.0
2008-10-16 14:58:00,2.63486,2.63667,2.6305,2.63599,10500000.0
2008-10-16 14:59:00,2.63602,2.63883,2.63434,2.63883,13500000.0
2008-10-16 15:00:00,2.63818,2.63993,2.63617,2.63953,10130000.0
2008-10-16 15:01:00,2.64,2.64161,2.63688,2.63827,5750000.0
2008-10-16 15:02:00,2.63998,2.64225,2.63708,2.63908,11250000.0
2008-10-16 15:03:00,2.64047,2.64191,2.63673,2.63842,12880000.0
2008-10-16 15:04:00,2.63967,2.64163,2.63614,2.63736,9000000.0
2008-10-16 15:05:00,2.63908,2.64017,2.63383,2.63383,12250000.0
2008-10-16 15:06:00,2.63299,2.63333,2.62948,2.62948,11000000.0
2008-10-16 15:07:00,2.62611,2.6333,2.62594,2.63319,7750000.0
2008-10-16 15:08:00,2.63371,2.6347,2.62733,2.62937,7750000.0
2008-10-16 15:09:00,2.62789,2.62918,2.62643,2.62845,11380000.0
2008-10-16 15:10:00,2.6295,2.63224,2.6275,2.63146,10000000.0
2008-10-16 15:11:00,2.63079,2.63435,2.62747,2.63411,8500000.0
2008-10-16 15:12:00,2.63421,2.63757,2.63295,2.63757,5250000.0
2008-10-16 15:13:00,2.63661,2.63899,2.63634,2.63751,5500000.0
2008-10-16 15:14:00,2.63925,2.63985,2.63504,2.63892,10750000.0
2008-10-16 15:15:00,2.63705,2.63925,2.63209,2.63901,7750000.0
2008-10-16 15:16:00,2.64085,2.6418,2.63913,2.63965,12130000.0
2008-10-16 15:17:00,2.64222,2.64422,2.64055,2.64422,8500000.0
2008-10-16 15:18:00,2.64216,2.64685,2.64216,2.64559,8000000.0
2008-10-16 15:19:00,2.64386,2.64389,2.63709,2.63709,7750000.0
2008-10-16 15:20:00,2.6391,2.64074,2.63565,2.63896,7130000.0
2008-10-16 15:21:00,2.63519,2.63941,2.63519,2.63941,6500000.0
2008-10-16 15:22:00,2.63671,2.641,2.63495,2.641,9250000.0
2008-10-16 15:23:00,2.64071,2.64071,2.63486,2.63803,10750000.0
2008-10-16 15:24:00,2.63716,2.63938,2.63349,2.6386,6500000.0
2008-10-16 15:25:00,2.64023,2.64126,2.63648,2.63917,10630000.0
2008-10-16 15:26:00,2.63944,2.64122,2.63553,2.64053,11250000.0
2008-10-16 15:27:00,2.63891,2.64154,2.63549,2.64154,7380000.0
2008-10-16 15:28:00,2.64168,2.64224,2.63506,2.63633,6250000.0
2008-10-16 15:29:00,2.63467,2.63803,2.63424,2.6356,7750000.0
2008-10-16 15:30:00,2.63377,2.63778,2.63283,2.63755,9750000.0
2008-10-16 15:31:00,2.63741,2.63851,2.63361,2.63724,10750000.0
2008-10-16 15:32:00,2.63797,2.6386,2.6357,2.63836,9250000.0
2008-10-16 15:33:00,2.63504,2.64315,2.63393,2.64315,13250000.0
2008-10-16 15:34:00,2.64135,2.6439,2.63888,2.64387,6500000.0
2008-10-16 15:35:00,2.64545,2.64828,2.64394,2.64624,11380000.0
2008-10-16 15:36:00,2.64555,2.64707,2.64223,2.64649,8000000.0
2008-10-16 15:37:00,2.64591,2.64591,2.63893,2.64183,8130000.0
2008-10-16 15:38:00,2.64235,2.64484,2.64133,2.64189,9380000.0
2008-10-16 15:39:00,2.64288,2.64387,2.63838,2.63915,9750000.0
2008-10-16 15:40:00,2.64186,2.64257,2.63793,2.64027,8500000.0
2008-10-16 15:41:00,2.64143,2.64143,2.63367,2.63983,10500000.0
2008-10-16 15:42:00,2.6399,2.64186,2.63441,2.64186,11000000.0
2008-10-16 15:43:00,2.64123,2.64293,2.63729,2.63954,9750000.0
2008-10-16 15:44:00,2.64229,2.64245,2.63917,2.63973,5880000.0
2008-10-16 15:45:00,2.64101,2.6433,2.63872,2.64188,10000000.0
2008-10-16 15:46:00,2.64134,2.64216,2.63847,2.63847,8500000.0
2008-10-16 15:47:00,2.64236,2.64357,2.64028,2.64357,7250000.0
2008-10-16 15:48:00,2.64274,2.64747,2.64106,2.64456,8000000.0
2008-10-16 15:49:00,2.64538,2.64822,2.63892,2.64562,9500000.0
2008-10-16 15:50:00,2.64502,2.6469,2.64178,2.64662,9500000.0
2008-10-16 15:51:00,2.64577,2.64706,2.64251,2.64482,7130000.0
2008-10-16 15:52:00,2.64598,2.64642,2.64249,2.64423,6000000.0
2008-10-16 15:53:00,2.64213,2.64723,2.64176,2.64598,11000000.0
2008-10-16 15:54:00,2.64657,2.64746,2.64291,2.64611,6500000.0
2008-10-16 15:55:00,2.64852,2.65013,2.64457,2.64908,6380000.0
2008-10-16 15:56:00,2.64827,2.64897,2.64509,2.64877,5250000.0
2008-10-16 15:57:00,2.64934,2.64934,2.64668,2.64907,8750000.0
2008-10-16 15:58:00,2.64841,2.6491,2.6452,2.6491,9880000.0
2008-10-16 15:59:00,2.64964,2.6504,2.64692,2.6504,10750000.0
2008-10-16 16:00:00,2.65042,2.65359,2.64859,2.65359,10130000.0
2008-10-16 16:01:00,2.65357,2.65605,2.65155,2.65174,6000000.0
2008-10-16 16:02:00,2.65038,2.65209,2.64562,2.65187,18750000.0
2008-10-16 16:03:00,2.65152,2.65194,2.64702,2.65052,6750000.0
2008-10-16 16:04:00,2.65019,2.65306,2.64775,2.65306,11750000.0
2008-10-16 16:05:00,2.65268,2.65482,2.6519,2.65469,10000000.0
2008-10-16 16:06:00,2.65624,2.65624,2.6512,2.65597,9250000.0
2008-10-16 16:07:00,2.65469,2.65788,2.65281,2.65788,11880000.0
2008-10-16 16:08:00,2.65496,2.65725,2.65234,2.65345,9750000.0
2008-10-16 16:09:00,2.65459,2.65731,2.65216,2.65731,6750000.0
2008-10-16 16:10:00,2.65693,2.65828,2.65124,2.65828,8000000.0
2008-10-16 16:11:00,2.65756,2.66086,2.65756,2.66086,5750000.0
2008-10-16 16:12:00,2.65967,2.66113,2.6567,2.66036,6250000.0
2008-10-16 16:13:00,2.65899,2.66328,2.65609,2.66307,11750000.0
2008-10-16 16:14:00,2.66301,2.66395,2.66095,2.66335,13000000.0
2008-10-16 16:15:00,2.66189,2.66893,2.66029,2.66893,6000000.0
2008-10-16 16:16:00,2.6686,2.6686,2.66268,2.66738,7000000.0
2008-10-16 16:17:00,2.66798,2.6707,2.66613,2.6707,16750000.0
2008-10-16 16:18:00,2.67175,2.67353,2.66454,2.67279,7500000.0
2008-10-16 16:19:00,2.67556,2.67863,2.6751,2.67642,6750000.0
2008-10-16 16:20:00,2.67732,2.6799,2.6763,2.67736,15250000.0
2008-10-16 16:21:00,2.67512,2.67687,2.67399,2.67399,9000000.0
2008-10-16 16:22:00,2.67392,2.67659,2.67244,2.67567,8000000.0
2008-10-16 16:23:00,2.6758,2.67691,2.67158,2.67629,5500000.0
2008-10-16 16:24:00,2.67502,2.67868,2.67235,2.67542,5630000.0
2008-10-16 16:25:00,2.67875,2.67954,2.67373,2.67784,6130000.0
2008-10-16 16:26:00,2.67715,2.67905,2.67573,2.67744,8630000.0
2008-10-16 16:27:00,2.67764,2.67935,2.67636,2.67873,11500000.0
2008-10-16 16:28:00,2.68097,2.68178,2.67807,2.68119,8750000.0
2008-10-16 16:29:00,2.68053,2.68085,2.67845,2.68019,7000000.0
2008-10-16 16:30:00,2.6801,2.6892,2.67902,2.68619,7250000.0
2008-10-16 16:31:00,2.68565,2.68613,2.68113,2.68515,7500000.0
2008-10-16 16:32:00,2.68579,2.68817,2.68406,2.68774,7000000.0
2008-10-16 16:33:00,2.68841,2.6892,2.68495,2.6892,10630000.0
2008-10-16 16:34:00,2.68673,2.6943,2.68637,2.6943,13750000.0
2008-10-16 16:35:00,2.69399,2.69399,2.68533,2.68912,11500000.0
2008-10-16 16:36:00,2.68756,2.68985,2.68159,2.68985,11750000.0
2008-10-16 16:37:00,2.68919,2.68974,2.68661,2.68935,5750000.0
2008-10-16 16:38:00,2.68883,2.68921,2.68217,2.68921,12500000.0
2008-10-16 16:39:00,2.68702,2.68887,2.68379,2.68656,7500000.0
2008-10-16 16:40:00,2.68916,2.69183,2.68484,2.68997,9630000.0
2008-10-16 16:41:00,2.69039,2.69234,2.68861,2.6888,6500000.0
2008-10-16 16:42:00,2.68955,2.68955,2.68558,2.68687,8880000.0
2008-10-16 16:43:00,2.68697,2.68799,2.68359,2.68569,11880000.0
2008-10-16 16:44:00,2.68639,2.68639,2.68279,2.68279,8630000.0
2008-10-16 16:45:00,2.68298,2.68567,2.68298,2.68454,8380000.0
2008-10-16 16:46:00,2.68474,2.68474,2.67772,2.67899,9000000.0
2008-10-16 16:47:00,2.67803,2.67982,2.67514,2.67917,16000000.0
2008-10-16 16:48:00,2.67837,2.67919,2.67603,2.67807,5500000.0
2008-10-16 16:49:00,2.67795,2.67945,2.6751,2.67846,10880000.0
2008-10-16 16:50:00,2.67806,2.67897,2.67458,2.67537,6500000.0
2008-10-16 16:51:00,2.67615,2.6789,2.67375,2.67847,6750000.0
2008-10-16 16:52:00,2.67908,2.67908,2.67375,2.67527,10750000.0
2008-10-16 16:53:00,2.67378,2.67551,2.66871,2.67232,14380000.0
2008-10-16 16:54:00,2.67038,2.67185,2.67038,2.67184,7000000.0
2008-10-16 16:55:00,2.67185,2.67238,2.66739,2.6708,10250000.0
2008-10-16 16:56:00,2.67197,2.67294,2.66931,2.67146,9750000.0
2008-10-16 16:57:00,2.67096,2.67265,2.67042,2.67265,6750000.0
2008-10-16 16:58:00,2.67094,2.67295,2.66886,2.67118,10250000.0
2008-10-16 16:59:00,2.67225,2.67292,2.66977,2.67102,8130000.0
2008-10-16 17:00:00,2.67148,2.67386,2.66963,2.67386,6250000.0
2008-10-16 17:01:00,2.67338,2.67897,2.67282,2.67897,9130000.0
2008-10-16 17:02:00,2.68108,2.68292,2.68008,2.68262,7750000.0
2008-10-16 17:03:00,2.68071,2.68251,2.67653,2.67858,11000000.0
2008-10-16 17:04:00,2.67949,2.67949,2.6752,2.67794,13750000.0
2008-10-16 17:05:00,2.67747,2.6811,2.67574,2.68029,10000000.0
2008-10-16 17:06:00,2.68055,2.681,2.67846,2.681,6000000.0
2008-10-16 17:07:00,2.67935,2.68026,2.67716,2.67735,8880000.0
2008-10-16 17:08:00,2.678,2.67952,2.67665,2.67856,9130000.0
2008-10-16 17:09:00,2.6802,2.68213,2.67772,2.67933,7380000.0
2008-10-16 17:10:00,2.67835,2.68066,2.67676,2.6791,13380000.0
2008-10-16 17:11:00,2.67892,2.6862,2.67785,2.68533,6750000.0
2008-10-16 17:12:00,2.68594,2.68764,2.68214,2.68526,7250000.0
2008-10-16 17:13:00,2.68784,2.68846,2.68532,2.68823,9000000.0
2008-10-16 17:14:00,2.68712,2.69044,2.68344,2.69044,7000000.0
2008-10-16 17:15:00,2.68875,2.69031,2.68536,2.69,9750000.0
2008-10-16 17:16:00,2.6895,2.69073,2.68712,2.69073,10750000.0
2008-10-16 17:17:00,2.69032,2.69169,2.68891,2.6904,9000000.0
2008-10-16 17:18:00,2.68664,2.69196,2.68664,2.68925,7000000.0
2008-10-16 17:19:00,2.68622,2.69138,2.68581,2.69138,9630000.0
2008-10-16 17:20:00,2.69021,2.691,2.68748,2.68774,7000000.0
2008-10-16 17:21:00,2.68604,2.68639,2.68197,2.68423,7380000.0
2008-10-16 17:22:00,2.68287,2.68578,2.68146,2.68578,11250000.0
2008-10-16 17:23:00,2.68357,2.68505,2.6797,2.68505,11250000.0
2008-10-16 17:24:00,2.68117,2.68422,2.68097,2.68422,10630000.0
2008-10-16 17:25:00,2.68514,2.68543,2.67878,2.68444,10000000.0
2008-10-16 17:26:00,2.68519,2.68963,2.68216,2.68963,15500000.0
2008-10-16 17:27:00,2.68786,2.68977,2.68745,2.68965,9000000.0
2008-10-16 17:28:00,2.68616,2.68888,2.6845,2.68862,10750000.0
2008-10-16 17:29:00,2.68619,2.69044,2.68294,2.6883,9750000.0
2008-10-16 17:30:00,2.6899,2.69047,2.68905,2.69047,8750000.0
2008-10-16 17:31:00,2.69023,2.69075,2.68545,2.68545,15250000.0
2008-10-16 17:32:00,2.68753,2.68863,2.68258,2.68596,7750000.0
2008-10-16 17:33:00,2.686,2.686,2.68153,2.68341,7380000.0
2008-10-16 17:34:00,2.68281,2.68361,2.67862,2.67862,12750000.0
2008-10-16 17:35:00,2.67932,2.68121,2.67384,2.6742,9250000.0
2008-10-16 17:36:00,2.67599,2.67735,2.67457,2.6752,6000000.0
2008-10-16 17:37:00,2.67434,2.68069,2.67413,2.68069,9250000.0
2008-10-16 17:38:00,2.68212,2.68212,2.67856,2.68009,11250000.0
2008-10-16 17:39:00,2.67816,2.68028,2.67583,2.67895,6750000.0
2008-10-16 17:40:00,2.67936,2.68331,2.67803,2.68265,5500000.0
2008-10-16 17:41:00,2.68116,2.68179,2.67719,2.67839,8500000.0
2008-10-16 17:42:00,2.67997,2.68093,2.6751,2.68093,8750000.0
2008-10-16 17:43:00,2.68053,2.68122,2.67779,2.67779,6250000.0
2008-10-16 17:44:00,2.67667,2.67777,2.67085,2.67085,10500000.0
2008-10-16 17:45:00,2.67334,2.67334,2.66837,2.67004,9630000.0
2008-10-16 17:46:00,2.66754,2.67087,2.66481,2.6668,6750000.0
2008-10-16 17:47:00,2.66733,2.67265,2.66644,2.66752,6630000.0
2008-10-16 17:48:00,2.6629,2.66642,2.6585,2.66048,5500000.0
2008-10-16 17:49:00,2.66264,2.66399,2.6608,2.66244,7000000.0
2008-10-16 17:50:00,2.66119,2.66272,2.65126,2.65483,12250000.0
2008-10-16 17:51:00,2.66125,2.66125,2.65741,2.65857,6630000.0
2008-10-16 17:52:00,2.65863,2.65894,2.65241,2.65241,11500000.0
2008-10-16 17:53:00,2.65703,2.65911,2.65411,2.65411,5250000.0
2008-10-16 17:54:00,2.6567,2.65761,2.65069,2.65527,10500000.0
2008-10-16 17:55:00,2.65387,2.65575,2.65208,2.65575,11250000.0
2008-10-16 17:56:00,2.65561,2.65605,2.65062,2.65398,12500000.0
2008-10-16 17:57:00,2.65361,2.65439,2.64952,2.65271,17000000.0
2008-10-16 17:58:00,2.65113,2.65631,2.65113,2.65631,7750000.0
2008-10-16 17:59:00,2.64957,2.65379,2.64957,2.65103,9250000.0
2008-10-16 18:00:00,2.65052,2.65639,2.65052,2.65346,9630000.0
2008-10-16 18:01:00,2.65729,2.65915,2.65277,2.65526,7000000.0
2008-10-16 18:02:00,2.65848,2.65873,2.65439,2.65624,15380000.0
2008-10-16 18:03:00,2.65599,2.65606,2.64924,2.64924,9880000.0
2008-10-16 18:04:00,2.65241,2.65734,2.65042,2.65453,10500000.0
2008-10-16 18:05:00,2.6553,2.65688,2.65354,2.65486,8880000.0
2008-10-16 18:06:00,2.65753,2.65845,2.65473,2.65785,9250000.0
2008-10-16 18:07:00,2.65847,2.65911,2.65466,2.65662,6880000.0
2008-10-16 18:08:00,2.66231,2.67149,2.66231,2.67149,6630000.0
2008-10-16 18:09:00,2.67095,2.67095,2.6674,2.66822,6250000.0
2008-10-16 18:10:00,2.66759,2.66932,2.66709,2.66864,6250000.0
2008-10-16 18:11:00,2.66631,2.66708,2.66238,2.66334,7500000.0
2008-10-16 18:12:00,2.65808,2.66103,2.65808,2.6605,7500000.0
2008-10-16 18:13:00,2.66044,2.66044,2.65144,2.65144,9500000.0
2008-10-16 18:14:00,2.65508,2.65508,2.64748,2.65128,8500000.0
2008-10-16 18:15:00,2.65048,2.65048,2.64808,2.64889,14000000.0
2008-10-16 18:16:00,2.64677,2.64833,2.64517,2.64826,6880000.0
2008-10-16 18:17:00,2.6486,2.65528,2.64738,2.65528,9250000.0
2008-10-16 18:18:00,2.65713,2.65713,2.65057,2.65103,7750000.0
2008-10-16 18:19:00,2.65284,2.65436,2.65006,2.65173,14510000.0
2008-10-16 18:20:00,2.65461,2.65461,2.64807,2.65182,12750000.0
2008-10-16 18:21:00,2.65083,2.65353,2.64863,2.6514,10250000.0
2008-10-16 18:22:00,2.64984,2.65233,2.64797,2.64925,9250000.0
2008-10-16 18:23:00,2.64936,2.65254,2.64718,2.64718,9500000.0
2008-10-16 18:24:00,2.6489,2.6528,2.6489,2.65031,7750000.0
2008-10-16 18:25:00,2.65233,2.65351,2.65164,2.65303,12000000.0
2008-10-16 18:26:00,2.65422,2.65422,2.6495,2.65326,6000000.0
2008-10-16 18:27:00,2.65265,2.65364,2.64989,2.65063,6630000.0
2008-10-16 18:28:00,2.65072,2.65207,2.64866,2.65207,7750000.0
2008-10-16 18:29:00,2.65173,2.65267,2.64633,2.65179,7500000.0
2008-10-16 18:30:00,2.65276,2.65276,2.64623,2.64987,17500000.0
2008-10-16 18:31:00,2.64916,2.64964,2.64683,2.64964,11250000.0
2008-10-16 18:32:00,2.64789,2.65022,2.64656,2.64656,8000000.0
2008-10-16 18:33:00,2.64914,2.65055,2.64316,2.64571,15750000.0
2008-10-16 18:34:00,2.64704,2.64957,2.64645,2.64847,15250000.0
2008-10-16 18:35:00,2.64639,2.64837,2.64213,2.6472,12500000.0
2008-10-16 18:36:00,2.64551,2.64802,2.64331,2.64754,7250000.0
2008-10-16 18:37:00,2.64745,2.64867,2.64485,2.64835,10500000.0
2008-10-16 18:38:00,2.64794,2.64794,2.6438,2.64489,10000000.0
2008-10-16 18:39:00,2.64574,2.6469,2.64257,2.64631,9750000.0
2008-10-16 18:40:00,2.64407,2.6464,2.64178,2.64587,8630000.0
2008-10-16 18:41:00,2.64648,2.64668,2.64137,2.64668,9750000.0
2008-10-16 18:42:00,2.64356,2.64744,2.64242,2.6474,10750000.0
2008-10-16 18:43:00,2.64692,2.64947,2.64323,2.64947,7750000.0
2008-10-16 18:44:00,2.6496,2.6511,2.64535,2.64924,11880000.0
2008-10-16 18:45:00,2.6475,2.64951,2.64494,2.64855,6000000.0
2008-10-16 18:46:00,2.64899,2.65082,2.64635,2.65054,8000000.0
2008-10-16 18:47:00,2.64645,2.65024,2.64426,2.65021,6000000.0
2008-10-16 18:48:00,2.64954,2.65571,2.64954,2.6497,10380000.0
2008-10-16 18:49:00,2.65016,2.65461,2.64638,2.65461,8250000.0
2008-10-16 18:50:00,2.6524,2.65728,2.6524,2.65728,5500000.0
2008-10-16 18:51:00,2.65052,2.65762,2.65052,2.6567,8630000.0
2008-10-16 18:52:00,2.65379,2.65592,2.65184,2.65483,16000000.0
2008-10-16 18:53:00,2.65207,2.66135,2.6502,2.66135,7750000.0
2008-10-16 18:54:00,2.66089,2.66089,2.65821,2.65912,9750000.0
2008-10-16 18:55:00,2.66079,2.66087,2.65827,2.65836,4880000.0
2008-10-16 18:56:00,2.66138,2.66288,2.65801,2.66136,14130000.0
2008-10-16 18:57:00,2.66066,2.66398,2.66066,2.66332,9630000.0
2008-10-16 18:58:00,2.66175,2.66679,2.66175,2.66505,10250000.0
2008-10-16 18:59:00,2.66649,2.66649,2.66313,2.66583,8250000.0
2008-10-16 19:00:00,2.66313,2.66673,2.66305,2.66545,8250000.0
2008-10-16 19:01:00,2.66517,2.66517,2.65922,2.66252,12250000.0
2008-10-16 19:02:00,2.66306,2.66911,2.66027,2.66495,7250000.0
2008-10-16 19:03:00,2.66249,2.66406,2.66223,2.66326,7000000.0
2008-10-16 19:04:00,2.6649,2.66916,2.65989,2.66327,10750000.0
2008-10-16 19:05:00,2.66454,2.66474,2.6627,2.66386,6250000.0
2008-10-16 19:06:00,2.66423,2.66522,2.66042,2.66477,17630000.0
2008-10-16 19:07:00,2.66659,2.66659,2.66202,2.66202,5750000.0
2008-10-16 19:08:00,2.66296,2.6665,2.65974,2.66574,8000000.0
2008-10-16 19:09:00,2.66627,2.66771,2.66517,2.66714,5750000.0
2008-10-16 19:10:00,2.66737,2.66737,2.66386,2.66608,10000000.0
2008-10-16 19:11:00,2.66452,2.66626,2.66143,2.66281,9260000.0
2008-10-16 19:12:00,2.66166,2.66561,2.66087,2.66535,11630000.0
2008-10-16 19:13:00,2.6657,2.6657,2.65723,2.66568,12500000.0
2008-10-16 19:14:00,2.66526,2.66526,2.66086,2.66419,9750000.0
2008-10-16 19:15:00,2.6619,2.66456,2.65958,2.66316,5880000.0
2008-10-16 19:16:00,2.6635,2.66405,2.66046,2.66376,9500000.0
2008-10-16 19:17:00,2.663,2.66346,2.65904,2.6633,11250000.0
2008-10-16 19:18:00,2.66451,2.66451,2.66016,2.66016,7000000.0
2008-10-16 19:19:00,2.66114,2.66404,2.66114,2.66149,7750000.0
2008-10-16 19:20:00,2.66116,2.66368,2.66038,2.66235,5500000.0
2008-10-16 19:21:00,2.6631,2.66351,2.65969,2.66351,6500000.0
2008-10-16 19:22:00,2.66301,2.66445,2.66119,2.66445,11500000.0
2008-10-16 19:23:00,2.66501,2.66548,2.6628,2.66548,6000000.0
2008-10-16 19:24:00,2.66278,2.66524,2.65981,2.66524,14880000.0
2008-10-16 19:25:00,2.66252,2.66565,2.66252,2.66535,6000000.0
2008-10-16 19:26:00,2.66425,2.6674,2.66297,2.66733,9500000.0
2008-10-16 19:27:00,2.66624,2.66647,2.66083,2.66442,9250000.0
2008-10-16 19:28:00,2.66786,2.66786,2.66383,2.6656,11380000.0
2008-10-16 19:29:00,2.66489,2.66647,2.66256,2.66403,11250000.0
2008-10-16 19:30:00,2.66665,2.66677,2.66165,2.66179,9500000.0
2008-10-16 19:31:00,2.66444,2.66548,2.661,2.66518,6000000.0
2008-10-16 19:32:00,2.66332,2.66498,2.65901,2.66498,8750000.0
2008-10-16 19:33:00,2.66361,2.6656,2.66076,2.66484,13000000.0
2008-10-16 19:34:00,2.66625,2.6664,2.65877,2.66381,9750000.0
2008-10-16 19:35:00,2.66307,2.66548,2.66286,2.66548,7500000.0
2008-10-16 19:36:00,2.66143,2.66417,2.6595,2.66215,15500000.0
2008-10-16 19:37:00,2.66096,2.66483,2.65916,2.66483,13380000.0
2008-10-16 19:38:00,2.66275,2.66475,2.66239,2.66475,7500000.0
2008-10-16 19:39:00,2.66006,2.66593,2.66006,2.66593,11250000.0
2008-10-16 19:40:00,2.66352,2.66532,2.662,2.66395,7500000.0
2008-10-16 19:41:00,2.6595,2.66597,2.6595,2.66255,11250000.0
2008-10-16 19:42:00,2.66353,2.66613,2.66084,2.66613,9260000.0
2008-10-16 19:43:00,2.66515,2.66544,2.6613,2.66472,8000000.0
2008-10-16 19:44:00,2.66341,2.66604,2.66341,2.66554,10500000.0
2008-10-16 19:45:00,2.66573,2.66573,2.66061,2.66471,6500000.0
2008-10-16 19:46:00,2.66093,2.66493,2.66062,2.66406,11750000.0
2008-10-16 19:47:00,2.66259,2.66464,2.6604,2.6604,7750000.0
2008-10-16 19:48:00,2.6624,2.66436,2.65962,2.66181,11630000.0
2008-10-16 19:49:00,2.66198,2.66575,2.65934,2.65934,8500000.0
2008-10-16 19:50:00,2.66487,2.66577,2.66103,2.66465,6000000.0
2008-10-16 19:51:00,2.66518,2.66801,2.66518,2.66682,7500000.0
2008-10-16 19:52:00,2.66555,2.66706,2.66532,2.66557,6250000.0
2008-10-16 19:53:00,2.66512,2.66631,2.66321,2.66631,7500000.0
2008-10-16 19:54:00,2.66473,2.66759,2.66206,2.66651,13500000.0
2008-10-16 19:55:00,2.66531,2.66865,2.6633,2.66788,8630000.0
2008-10-16 19:56:00,2.66532,2.66855,2.66287,2.66773,11250000.0
2008-10-16 19:57:00,2.66763,2.67006,2.66434,2.67006,11130000.0
2008-10-16 19:58:00,2.66697,2.66827,2.66311,2.66311,12250000.0
2008-10-16 19:59:00,2.66546,2.66546,2.65752,2.66309,7500000.0
2008-10-16 20:00:00,2.66187,2.66619,2.66156,2.66156,13500000.0
2008-10-16 20:01:00,2.6642,2.66481,2.66216,2.66481,9500000.0
2008-10-16 20:02:00,2.66362,2.66555,2.65893,2.66288,5750000.0
2008-10-16 20:03:00,2.66455,2.66862,2.6634,2.6634,9000000.0
2008-10-16 20:04:00,2.66617,2.66757,2.66583,2.66757,8750000.0
2008-10-16 20:05:00,2.66582,2.67055,2.66509,2.66874,10250000.0
2008-10-16 20:06:00,2.66814,2.67061,2.66463,2.67061,8500000.0
2008-10-16 20:07:00,2.66855,2.66968,2.66554,2.66964,7880000.0
2008-10-16 20:08:00,2.66811,2.66895,2.66628,2.66874,8000000.0
2008-10-16 20:09:00,2.66814,2.66985,2.6652,2.66985,13750000.0
2008-10-16 20:10:00,2.66751,2.66996,2.66517,2.66724,7250000.0
2008-10-16 20:11:00,2.66667,2.67173,2.66556,2.67173,7130000.0
2008-10-16 20:12:00,2.6657,2.67323,2.6655,2.6655,9500000.0
2008-10-16 20:13:00,2.66916,2.67466,2.66695,2.6674,9250000.0
2008-10-16 20:14:00,2.66719,2.66842,2.66542,2.66542,8750000.0
2008-10-16 20:15:00,2.66897,2.66899,2.66363,2.66514,10250000.0
2008-10-16 20:16:00,2.6691,2.6691,2.66416,2.66803,10500000.0
2008-10-16 20:17:00,2.66649,2.66959,2.66504,2.66638,7500000.0
2008-10-16 20:18:00,2.66677,2.66962,2.66677,2.66962,9750000.0
2008-10-16 20:19:00,2.66714,2.66932,2.66591,2.66918,7750000.0
2008-10-16 20:20:00,2.66912,2.67471,2.66912,2.67062,5500000.0
2008-10-16 20:21:00,2.67332,2.6757,2.67136,2.67551,11750000.0
2008-10-16 20:22:00,2.67086,2.67551,2.67086,2.67344,11750000.0
2008-10-16 20:23:00,2.67249,2.67498,2.67162,2.67162,7750000.0
2008-10-16 20:24:00,2.67304,2.67546,2.6703,2.67311,9380000.0
2008-10-16 20:25:00,2.67253,2.67436,2.66999,2.66999,8130000.0
2008-10-16 20:26:00,2.67487,2.67507,2.6734,2.67399,6250000.0
2008-10-16 20:27:00,2.67273,2.67502,2.67105,2.67363,10750000.0
2008-10-16 20:28:00,2.67249,2.67497,2.67101,2.67308,16000000.0
2008-10-16 20:29:00,2.66897,2.67461,2.66897,2.67242,10500000.0
2008-10-16 20:30:00,2.67221,2.67406,2.67119,2.67406,9000000.0
2008-10-16 20:31:00,2.66912,2.67379,2.66888,2.6722,11130000.0
2008-10-16 20:32:00,2.67143,2.67464,2.66871,2.67066,14750000.0
2008-10-16 20:33:00,2.66929,2.67481,2.66929,2.6704,11750000.0
2008-10-16 20:34:00,2.67115,2.67452,2.66916,2.67289,12250000.0
2008-10-16 20:35:00,2.67064,2.67392,2.67064,2.67134,7000000.0
2008-10-16 20:36:00,2.67118,2.6735,2.66981,2.6735,17500000.0
2008-10-16 20:37:00,2.67016,2.67325,2.66819,2.67228,10250000.0
2008-10-16 20:38:00,2.67276,2.67434,2.6699,2.67387,9000000.0
2008-10-16 20:39:00,2.67164,2.67254,2.66801,2.66801,6250000.0
2008-10-16 20:40:00,2.66737,2.67091,2.66288,2.66288,5500000.0
2008-10-16 20:41:00,2.66351,2.66609,2.66301,2.66563,13500000.0
2008-10-16 20:42:00,2.66245,2.66654,2.66187,2.66654,8750000.0
2008-10-16 20:43:00,2.66417,2.66808,2.66324,2.66566,11250000.0
2008-10-16 20:44:00,2.66597,2.66708,2.66286,2.66286,6250000.0
2008-10-16 20:45:00,2.66899,2.67019,2.66691,2.66691,8000000.0
2008-10-16 20:46:00,2.66093,2.66762,2.66093,2.66753,8000000.0
2008-10-16 20:47:00,2.66662,2.66771,2.66417,2.66417,8500000.0
2008-10-16 20:48:00,2.66472,2.66645,2.66324,2.66324,7750000.0
2008-10-16 20:49:00,2.66238,2.66507,2.65885,2.66321,12250000.0
2008-10-16 20:50:00,2.66214,2.66321,2.65941,2.6624,8750000.0
2008-10-16 20:51:00,2.66229,2.66241,2.65971,2.66088,6250000.0
2008-10-16 20:52:00,2.66281,2.66348,2.6605,2.6605,8500000.0
2008-10-16 20:53:00,2.66291,2.66301,2.65766,2.6617,5250000.0
2008-10-16 20:54:00,2.65678,2.66091,2.65663,2.65772,12630000.0
2008-10-16 20:55:00,2.66155,2.66155,2.65767,2.66127,11630000.0
2008-10-16 20:56:00,2.65728,2.66087,2.65532,2.66085,6000000.0
2008-10-16 20:57:00,2.65849,2.66159,2.6562,2.66159,10000000.0
2008-10-16 20:58:00,2.6602,2.66255,2.65903,2.65958,5500000.0
2008-10-16 20:59:00,2.66141,2.66398,2.66068,2.66373,7750000.0
2008-10-16 21:00:00,2.66502,2.66502,2.66233,2.66442,7880000.0
2008-10-16 21:01:00,2.66247,2.66393,2.65924,2.65924,8130000.0
2008-10-16 21:02:00,2.66138,2.6631,2.66045,2.66294,17500000.0
2008-10-16 21:03:00,2.66119,2.66351,2.65793,2.66153,7750000.0
2008-10-16 21:04:00,2.66292,2.66292,2.65748,2.66238,17130000.0
2008-10-16 21:05:00,2.65809,2.66228,2.65606,2.6589,11750000.0
2008-10-16 21:06:00,2.66005,2.661,2.65627,2.66027,8000000.0
2008-10-16 21:07:00,2.65812,2.66063,2.6571,2.6571,9130000.0
2008-10-16 21:08:00,2.65867,2.65897,2.65699,2.65897,6130000.0
2008-10-16 21:09:00,2.65201,2.65768,2.65201,2.6544,7000000.0
2008-10-16 21:10:00,2.6595,2.66068,2.6546,2.66068,14500000.0
2008-10-16 21:11:00,2.65753,2.66125,2.65451,2.65451,9000000.0
2008-10-16 21:12:00,2.65358,2.65504,2.64908,2.65324,12000000.0
2008-10-16 21:13:00,2.65268,2.65268,2.64201,2.64934,8250000.0
2008-10-16 21:14:00,2.64581,2.64991,2.64418,2.64991,8500000.0
2008-10-16 21:15:00,2.64769,2.64769,2.64391,2.64392,7250000.0
2008-10-16 21:16:00,2.64108,2.65056,2.64108,2.65041,10750000.0
2008-10-16 21:17:00,2.64225,2.64855,2.64085,2.64085,10750000.0
2008-10-16 21:18:00,2.64863,2.65198,2.64368,2.65146,8000000.0
2008-10-16 21:19:00,2.65015,2.65044,2.642,2.65044,7000000.0
2008-10-16 21:20:00,2.65224,2.65224,2.64529,2.65025,7250000.0
2008-10-16 21:21:00,2.65023,2.65023,2.64188,2.64188,9630000.0
2008-10-16 21:22:00,2.64205,2.65004,2.64205,2.65004,3000000.0
2008-10-16 21:23:00,2.64293,2.65044,2.64152,2.65044,8130000.0
2008-10-16 21:24:00,2.64786,2.65157,2.64359,2.64397,8250000.0
2008-10-16 21:25:00,2.64795,2.65232,2.64661,2.65232,13630000.0
2008-10-16 21:26:00,2.64645,2.64898,2.64356,2.64356,8500000.0
2008-10-16 21:27:00,2.64376,2.65128,2.64376,2.65128,9500000.0
2008-10-16 21:28:00,2.64971,2.65148,2.64254,2.65148,8500000.0
2008-10-16 21:29:00,2.64194,2.65202,2.64194,2.65139,11750000.0
2008-10-16 21:30:00,2.64646,2.6522,2.64443,2.6522,6750000.0
2008-10-16 21:31:00,2.65008,2.65278,2.64553,2.65278,5750000.0
2008-10-16 21:32:00,2.64624,2.65364,2.64588,2.65364,13750000.0
2008-10-16 21:33:00,2.64522,2.65183,2.64146,2.65085,17250000.0
2008-10-16 21:34:00,2.64542,2.65341,2.64542,2.65341,9750000.0
2008-10-16 21:35:00,2.65232,2.65508,2.64788,2.65066,14260000.0
2008-10-16 21:36:00,2.65234,2.65372,2.64892,2.65037,7000000.0
2008-10-16 21:37:00,2.65381,2.65447,2.64705,2.65412,15250000.0
2008-10-16 21:38:00,2.64343,2.65343,2.64343,2.64733,7750000.0
2008-10-16 21:39:00,2.65298,2.65325,2.64308,2.64514,12880000.0
2008-10-16 21:40:00,2.64713,2.64962,2.6435,2.64886,10380000.0
2008-10-16 21:41:00,2.64585,2.6496,2.64451,2.6496,5750000.0
2008-10-16 21:42:00,2.6432,2.64776,2.64315,2.64459,8250000.0
2008-10-16 21:43:00,2.65094,2.65106,2.64349,2.65073,14750000.0
2008-10-16 21:44:00,2.64135,2.65054,2.64135,2.65054,8750000.0
2008-10-16 21:45:00,2.64884,2.64977,2.64458,2.64899,8500000.0
2008-10-16 21:46:00,2.64881,2.64993,2.64322,2.64322,11380000.0
2008-10-16 21:47:00,2.64956,2.64956,2.64248,2.64248,6880000.0
2008-10-16 21:48:00,2.64189,2.64955,2.64189,2.64955,8250000.0
2008-10-16 21:49:00,2.64869,2.64939,2.64174,2.64939,6500000.0
2008-10-16 21:50:00,2.6496,2.6496,2.63861,2.64266,9380000.0
2008-10-16 21:51:00,2.64805,2.64915,2.64332,2.6475,14250000.0
2008-10-16 21:52:00,2.64612,2.64894,2.64272,2.64894,8500000.0
2008-10-16 21:53:00,2.64816,2.64928,2.64218,2.64605,16000000.0
2008-10-16 21:54:00,2.64165,2.64902,2.64141,2.64902,7000000.0
2008-10-16 21:55:00,2.63856,2.65042,2.63856,2.65042,6750000.0
2008-10-16 21:56:00,2.65025,2.65025,2.6444,2.64791,9250000.0
2008-10-16 21:57:00,2.65029,2.65029,2.642,2.64851,10250000.0
2008-10-16 21:58:00,2.64954,2.64954,2.64384,2.64951,10750000.0
2008-10-16 21:59:00,2.64387,2.6484,2.63837,2.63837,7000000.0
2008-10-16 22:00:00,2.64178,2.6471,2.64178,2.64624,6500000.0
2008-10-16 22:01:00,2.64438,2.64866,2.64096,2.64866,9000000.0
2008-10-16 22:02:00,2.64481,2.64976,2.64185,2.64976,6500000.0
2008-10-16 22:03:00,2.64984,2.65002,2.64314,2.65002,9750000.0
2008-10-16 22:04:00,2.64193,2.64942,2.64193,2.64877,8000000.0
2008-10-16 22:05:00,2.64553,2.64896,2.6431,2.64842,7750000.0
2008-10-16 22:06:00,2.64114,2.64849,2.64114,2.64849,13630000.0
2008-10-16 22:07:00,2.64243,2.64716,2.63974,2.64231,7250000.0
2008-10-16 22:08:00,2.64807,2.64807,2.64196,2.648,13250000.0
2008-10-16 22:09:00,2.64477,2.64612,2.64111,2.64111,11250000.0
2008-10-16 22:10:00,2.64174,2.64704,2.64174,2.64523,8500000.0
2008-10-16 22:11:00,2.64115,2.64593,2.63964,2.6459,9000000.0
2008-10-16 22:12:00,2.64064,2.64663,2.64064,2.64218,6510000.0
2008-10-16 22:13:00,2.64183,2.64706,2.64183,2.64202,12500000.0
2008-10-16 22:14:00,2.64895,2.64895,2.64143,2.64847,10750000.0
2008-10-16 22:15:00,2.64387,2.64596,2.63907,2.63907,8000000.0
2008-10-16 22:16:00,2.64744,2.64744,2.64327,2.64342,5750000.0
2008-10-16 22:17:00,2.64378,2.64799,2.63878,2.64799,6250000.0
2008-10-16 22:18:00,2.64201,2.64797,2.64201,2.64314,9130000.0
2008-10-16 22:19:00,2.64744,2.64744,2.64203,2.64203,7750000.0
2008-10-16 22:20:00,2.64233,2.64915,2.64077,2.64915,9500000.0
2008-10-16 22:21:00,2.64227,2.64763,2.64046,2.64046,15250000.0
2008-10-16 22:22:00,2.64296,2.65006,2.64296,2.65006,7500000.0
2008-10-16 22:23:00,2.64402,2.64987,2.64402,2.64987,8250000.0
2008-10-16 22:24:00,2.64431,2.64773,2.6419,2.64773,6000000.0
2008-10-16 22:25:00,2.64296,2.64971,2.6425,2.64971,8500000.0
2008-10-16 22:26:00,2.64264,2.64992,2.64197,2.64978,7750000.0
2008-10-16 22:27:00,2.64932,2.64932,2.64016,2.64906,8500000.0
2008-10-16 22:28:00,2.64743,2.64743,2.64212,2.64212,8750000.0
2008-10-16 22:29:00,2.64226,2.64839,2.64009,2.64828,5250000.0
2008-10-16 22:30:00,2.64479,2.64811,2.64116,2.64248,9500000.0
2008-10-16 22:31:00,2.6464,2.64969,2.644,2.64461,5500000.0
2008-10-16 22:32:00,2.64085,2.64602,2.64085,2.6417,12890000.0
2008-10-16 22:33:00,2.64287,2.64384,2.63881,2.64027,13500000.0
2008-10-16 22:34:00,2.64213,2.64308,2.6377,2.6377,11500000.0
2008-10-16 22:35:00,2.64001,2.64235,2.63792,2.63792,8250000.0
2008-10-16 22:36:00,2.64233,2.64263,2.63673,2.64263,5750000.0
2008-10-16 22:37:00,2.63868,2.64277,2.63868,2.64003,7000000.0
2008-10-16 22:38:00,2.6402,2.64478,2.63839,2.64106,25380000.0
2008-10-16 22:39:00,2.64307,2.64475,2.64051,2.64466,12500000.0
2008-10-16 22:40:00,2.64099,2.6445,2.64093,2.64436,6760000.0
2008-10-16 22:41:00,2.64076,2.64231,2.63693,2.64008,7750000.0
2008-10-16 22:42:00,2.64078,2.64315,2.64078,2.64081,6500000.0
2008-10-16 22:43:00,2.64073,2.64362,2.63839,2.64027,13500000.0
2008-10-16 22:44:00,2.64331,2.64331,2.63688,2.63948,8500000.0
2008-10-16 22:45:00,2.64079,2.64403,2.64043,2.64048,5500000.0
2008-10-16 22:46:00,2.63678,2.64358,2.63678,2.64123,6000000.0
2008-10-16 22:47:00,2.64061,2.6445,2.64017,2.6445,11250000.0
2008-10-16 22:48:00,2.64012,2.64375,2.64012,2.64105,7880000.0
2008-10-16 22:49:00,2.64374,2.64374,2.64038,2.641,7500000.0
2008-10-16 22:50:00,2.6434,2.64401,2.6374,2.64032,12130000.0
2008-10-16 22:51:00,2.6398,2.64266,2.63739,2.63766,7500000.0
2008-10-16 22:52:00,2.63926,2.64262,2.63926,2.64007,8500000.0
2008-10-16 22:53:00,2.63967,2.64241,2.63655,2.63812,10000000.0
2008-10-16 22:54:00,2.64181,2.64242,2.63434,2.64242,9750000.0
2008-10-16 22:55:00,2.63789,2.6423,2.63709,2.63946,12630000.0
2008-10-16 22:56:00,2.63958,2.64189,2.63958,2.64189,8000000.0
2008-10-16 22:57:00,2.63973,2.64245,2.63973,2.64237,8130000.0
2008-10-16 22:58:00,2.64121,2.64121,2.63837,2.63876,5880000.0
2008-10-16 22:59:00,2.64175,2.64637,2.6392,2.63943,9750000.0
2008-10-16 23:00:00,2.64676,2.64676,2.6417,2.6439,9760000.0
2008-10-16 23:01:00,2.64343,2.64649,2.64215,2.64633,8250000.0
2008-10-16 23:02:00,2.64228,2.64539,2.63975,2.64205,10380000.0
2008-10-16 23:03:00,2.64473,2.64497,2.64038,2.64497,5250000.0
2008-10-16 23:04:00,2.63972,2.64488,2.63972,2.64243,7000000.0
2008-10-16 23:05:00,2.64481,2.64639,2.64341,2.64582,8250000.0
2008-10-16 23:06:00,2.64189,2.6457,2.64096,2.64562,7000000.0
2008-10-16 23:07:00,2.64242,2.645,2.64072,2.64236,10000000.0
2008-10-16 23:08:00,2.63873,2.64518,2.63869,2.64518,6500000.0
2008-10-16 23:09:00,2.64269,2.64563,2.64185,2.64185,9250000.0
2008-10-16 23:10:00,2.64455,2.64501,2.63964,2.63964,14250000.0
2008-10-16 23:11:00,2.64305,2.64305,2.63646,2.63945,7250000.0
2008-10-16 23:12:00,2.6401,2.64277,2.63698,2.63698,8130000.0
2008-10-16 23:13:00,2.64,2.64251,2.63929,2.64037,10750000.0
2008-10-16 23:14:00,2.63785,2.64277,2.63785,2.64087,9880000.0
2008-10-16 23:15:00,2.64044,2.6426,2.63963,2.63963,10500000.0
2008-10-16 23:16:00,2.64017,2.64265,2.63817,2.64265,9000000.0
2008-10-16 23:17:00,2.63658,2.64168,2.63658,2.6394,11000000.0
2008-10-16 23:18:00,2.64,2.64279,2.63825,2.64261,14750000.0
2008-10-16 23:19:00,2.64045,2.64178,2.638,2.64178,13250000.0
2008-10-16 23:20:00,2.63624,2.64118,2.63443,2.64065,9000000.0
2008-10-16 23:21:00,2.63662,2.63981,2.63662,2.6375,8000000.0
2008-10-16 23:22:00,2.6368,2.64069,2.63635,2.63759,9250000.0
2008-10-16 23:23:00,2.63689,2.64061,2.63689,2.63792,13760000.0
2008-10-16 23:24:00,2.63752,2.64096,2.63614,2.64096,9000000.0
2008-10-16 23:25:00,2.63379,2.6408,2.63379,2.6408,11500000.0
2008-10-16 23:26:00,2.63683,2.6397,2.63162,2.63819,5630000.0
2008-10-16 23:27:00,2.63642,2.63691,2.63541,2.63691,6130000.0
2008-10-16 23:28:00,2.63604,2.64086,2.63604,2.64046,8000000.0
2008-10-16 23:29:00,2.63903,2.63903,2.63344,2.63513,8500000.0
2008-10-16 23:30:00,2.64104,2.64104,2.63638,2.63638,6250000.0
2008-10-16 23:31:00,2.63439,2.63897,2.63356,2.63897,12000000.0
2008-10-16 23:32:00,2.63646,2.63944,2.63646,2.63905,8130000.0
2008-10-16 23:33:00,2.63532,2.63799,2.63532,2.63571,7750000.0
2008-10-16 23:34:00,2.63533,2.63834,2.63472,2.6372,6000000.0
2008-10-16 23:35:00,2.63487,2.63965,2.63487,2.63965,8380000.0
2008-10-16 23:36:00,2.63726,2.64071,2.63583,2.64071,11500000.0
2008-10-16 23:37:00,2.63979,2.642,2.63877,2.642,11750000.0
2008-10-16 23:38:00,2.63828,2.64249,2.63824,2.64199,13130000.0
2008-10-16 23:39:00,2.64168,2.64168,2.63595,2.63911,5250000.0
2008-10-16 23:40:00,2.63944,2.64268,2.63721,2.64268,12250000.0
2008-10-16 23:41:00,2.64204,2.64218,2.6372,2.64208,17000000.0
2008-10-16 23:42:00,2.64211,2.64211,2.63931,2.6412,6500000.0
2008-10-16 23:43:00,2.6353,2.64046,2.6353,2.6399,8250000.0
2008-10-16 23:44:00,2.63599,2.63976,2.63599,2.63826,7250000.0
2008-10-16 23:45:00,2.6415,2.6415,2.63616,2.6362,8000000.0
2008-10-16 23:46:00,2.63765,2.64027,2.63517,2.63699,16000000.0
2008-10-16 23:47:00,2.6371,2.63725,2.63611,2.63611,7750000.0
2008-10-16 23:48:00,2.63643,2.63842,2.63546,2.63645,9130000.0
2008-10-16 23:49:00,2.63714,2.63977,2.63505,2.63671,8500000.0
2008-10-16 23:50:00,2.637,2.64062,2.637,2.64062,6000000.0
2008-10-16 23:51:00,2.63676,2.6402,2.63422,2.6402,9500000.0
2008-10-16 23:52:00,2.63767,2.63982,2.63617,2.63755,6250000.0
2008-10-16 23:53:00,2.64036,2.64036,2.63693,2.63693,8630000.0
2008-10-16 23:54:00,2.63742,2.64067,2.63742,2.64067,13750000.0
2008-10-16 23:55:00,2.63523,2.64046,2.63523,2.64046,6000000.0
2008-10-16 23:56:00,2.63563,2.63855,2.63563,2.6385,8250000.0
2008-10-16 23:57:00,2.63706,2.64052,2.63633,2.63913,6500000.0
2008-10-16 23:58:00,2.63793,2.64087,2.637,2.64073,7750000.0
2008-10-16 23:59:00,2.6373,2.64102,2.63684,2.64102,7000000.0
2008-10-17 00:00:00,2.63733,2.64056,2.63626,2.64056,7000000.0
2008-10-17 00:01:00,2.63793,2.64124,2.63639,2.64098,8380000.0
2008-10-17 00:02:00,2.63831,2.64004,2.63633,2.63932,6500000.0
2008-10-17 00:03:00,2.63842,2.63965,2.63628,2.63855,7250000.0
2008-10-17 00:04:00,2.63753,2.64079,2.63496,2.64079,10000000.0
2008-10-17 00:05:00,2.63733,2.64136,2.63655,2.64136,8880000.0
2008-10-17 00:06:00,2.63528,2.6409,2.63528,2.6409,7000000.0
2008-10-17 00:07:00,2.63744,2.6406,2.63651,2.63776,7380000.0
2008-10-17 00:08:00,2.63884,2.64184,2.63753,2.6377,11510000.0
2008-10-17 00:10:00,2.63893,2.64242,2.6387,2.6387,6000000.0
2008-10-17 00:11:00,2.64104,2.64187,2.63792,2.63854,9750000.0
2008-10-17 00:12:00,2.64056,2.64056,2.63631,2.63832,7500000.0
2008-10-17 00:13:00,2.63693,2.6407,2.63693,2.63814,9500000.0
2008-10-17 00:14:00,2.6411,2.64148,2.6373,2.64077,6630000.0
2008-10-17 00:15:00,2.63694,2.63995,2.63617,2.63966,5500000.0
2008-10-17 00:16:00,2.63684,2.64205,2.63684,2.63984,11880000.0
2008-10-17 00:17:00,2.64126,2.64126,2.63711,2.63711,6380000.0
2008-10-17 00:18:00,2.63775,2.64011,2.63775,2.63808,9000000.0
2008-10-17 00:19:00,2.64118,2.64118,2.63534,2.63534,11130000.0
2008-10-17 00:20:00,2.63864,2.64045,2.63731,2.63904,13250000.0
2008-10-17 00:21:00,2.6379,2.64078,2.6379,2.63847,5880000.0
2008-10-17 00:22:00,2.63868,2.63902,2.63848,2.63848,7750000.0
2008-10-17 00:23:00,2.63933,2.63933,2.63506,2.63843,8500000.0
2008-10-17 00:24:00,2.63925,2.63974,2.63803,2.63938,8880000.0
2008-10-17 00:25:00,2.63816,2.63924,2.63426,2.63746,9750000.0
2008-10-17 00:26:00,2.63884,2.63917,2.63567,2.63567,10750000.0
2008-10-17 00:27:00,2.63962,2.64037,2.63807,2.63999,10630000.0
2008-10-17 00:28:00,2.63963,2.64009,2.63613,2.63995,7750000.0
2008-10-17 00:29:00,2.64029,2.64095,2.63659,2.64003,9260000.0
2008-10-17 00:30:00,2.64027,2.64112,2.63928,2.64065,9760000.0
2008-10-17 00:31:00,2.64139,2.64199,2.63809,2.64,8130000.0
2008-10-17 00:32:00,2.63848,2.64057,2.63584,2.64057,10750000.0
2008-10-17 00:33:00,2.64039,2.64118,2.64019,2.64086,10380000.0
2008-10-17 00:34:00,2.63924,2.64031,2.63652,2.64027,8250000.0
2008-10-17 00:35:00,2.63865,2.64316,2.63769,2.64107,14750000.0
2008-10-17 00:36:00,2.64022,2.64289,2.63666,2.64289,6500000.0
2008-10-17 00:37:00,2.63517,2.64131,2.63517,2.63948,10250000.0
2008-10-17 00:38:00,2.63866,2.64192,2.63866,2.64159,9000000.0
2008-10-17 00:39:00,2.64121,2.6414,2.63876,2.6414,8750000.0
2008-10-17 00:40:00,2.63848,2.64188,2.63848,2.64188,8000000.0
2008-10-17 00:41:00,2.63951,2.64137,2.63914,2.63998,5250000.0
2008-10-17 00:42:00,2.6386,2.64153,2.6365,2.6393,6130000.0
2008-10-17 00:43:00,2.63805,2.64195,2.6377,2.64015,9250000.0
2008-10-17 00:44:00,2.64008,2.64191,2.63802,2.6387,8500000.0
2008-10-17 00:45:00,2.6395,2.64269,2.63933,2.64269,9750000.0
2008-10-17 00:46:00,2.63909,2.64197,2.6388,2.64049,8750000.0
2008-10-17 00:47:00,2.6408,2.64241,2.63841,2.64241,7750000.0
2008-10-17 00:48:00,2.63746,2.64266,2.63692,2.64266,10000000.0
2008-10-17 00:49:00,2.64012,2.64299,2.64012,2.64094,6750000.0
2008-10-17 00:50:00,2.64048,2.64283,2.6404,2.64283,5380000.0
2008-10-17 00:51:00,2.64243,2.64248,2.64094,2.64094,11000000.0
2008-10-17 00:52:00,2.64144,2.64315,2.64,2.64215,5880000.0
2008-10-17 00:53:00,2.64032,2.6426,2.6378,2.63847,11750000.0
2008-10-17 00:54:00,2.64078,2.64078,2.63768,2.64057,10380000.0
2008-10-17 00:55:00,2.63689,2.63978,2.63689,2.63763,7130000.0
2008-10-17 00:56:00,2.6369,2.63885,2.63631,2.63708,8250000.0
2008-10-17 00:57:00,2.63874,2.63874,2.63538,2.63776,8250000.0
2008-10-17 00:58:00,2.63715,2.63887,2.6338,2.63743,13630000.0
2008-10-17 00:59:00,2.63771,2.63922,2.6343,2.63754,6750000.0
2008-10-17 01:00:00,2.63753,2.63962,2.63447,2.63962,8250000.0
2008-10-17 01:01:00,2.63818,2.63935,2.63516,2.63935,11250000.0
2008-10-17 01:02:00,2.63684,2.63927,2.63678,2.63775,14250000.0
2008-10-17 01:03:00,2.63536,2.63871,2.63536,2.63786,8250000.0
2008-10-17 01:04:00,2.63796,2.63856,2.63514,2.63514,5500000.0
2008-10-17 01:05:00,2.63493,2.63775,2.63382,2.63708,5250000.0
2008-10-17 01:06:00,2.63576,2.63672,2.63528,2.6353,5250000.0
2008-10-17 01:07:00,2.63413,2.63615,2.63219,2.63365,7880000.0
2008-10-17 01:08:00,2.6341,2.63513,2.6328,2.63382,9000000.0
2008-10-17 01:09:00,2.63299,2.63634,2.63208,2.63634,7750000.0
2008-10-17 01:10:00,2.63373,2.63598,2.63346,2.63598,5500000.0
2008-10-17 01:11:00,2.63404,2.63637,2.63094,2.63532,14000000.0
2008-10-17 01:12:00,2.63171,2.6346,2.63171,2.63305,9260000.0
2008-10-17 01:13:00,2.63312,2.63414,2.6286,2.6286,6250000.0
2008-10-17 01:14:00,2.63363,2.63417,2.62959,2.63316,6750000.0
2008-10-17 01:15:00,2.63468,2.63468,2.63292,2.63341,6380000.0
2008-10-17 01:16:00,2.63239,2.6346,2.63179,2.63239,11130000.0
2008-10-17 01:17:00,2.63496,2.63566,2.63151,2.63352,12750000.0
2008-10-17 01:18:00,2.63525,2.63656,2.63146,2.6335,8250000.0
2008-10-17 01:19:00,2.63282,2.63679,2.63282,2.63674,9500000.0
2008-10-17 01:20:00,2.63555,2.63587,2.63323,2.63437,7010000.0
2008-10-17 01:21:00,2.63293,2.63676,2.63192,2.63401,9010000.0
2008-10-17 01:22:00,2.63361,2.63493,2.6312,2.63382,8750000.0
2008-10-17 01:23:00,2.63196,2.6352,2.62965,2.63513,10750000.0
2008-10-17 01:24:00,2.63052,2.63546,2.63052,2.63241,5250000.0
2008-10-17 01:25:00,2.63248,2.63498,2.63024,2.63498,15630000.0
2008-10-17 01:26:00,2.63007,2.63603,2.63007,2.63213,13750000.0
2008-10-17 01:27:00,2.63224,2.63606,2.63224,2.63606,10500000.0
2008-10-17 01:28:00,2.63611,2.63611,2.63212,2.63373,9750000.0
2008-10-17 01:29:00,2.63396,2.63619,2.63396,2.63619,6250000.0
2008-10-17 01:30:00,2.63627,2.63627,2.63187,2.63187,7750000.0
2008-10-17 01:31:00,2.63632,2.63639,2.63321,2.63502,6750000.0
2008-10-17 01:32:00,2.63444,2.63604,2.63112,2.63445,10000000.0
2008-10-17 01:33:00,2.63637,2.63653,2.633,2.63632,6760000.0
2008-10-17 01:34:00,2.63234,2.63524,2.63234,2.63524,6630000.0
2008-10-17 01:35:00,2.63528,2.63724,2.63263,2.63607,11130000.0
2008-10-17 01:36:00,2.63749,2.63749,2.63535,2.63549,9630000.0
2008-10-17 01:37:00,2.63761,2.63817,2.63697,2.63817,10130000.0
2008-10-17 01:38:00,2.63517,2.63733,2.63502,2.63537,8000000.0
2008-10-17 01:39:00,2.63508,2.63648,2.63109,2.63487,5500000.0
2008-10-17 01:40:00,2.63527,2.63685,2.63419,2.63422,8000000.0
2008-10-17 01:41:00,2.6356,2.63798,2.63293,2.63798,10000000.0
2008-10-17 01:42:00,2.63738,2.63738,2.63285,2.63321,10750000.0
2008-10-17 01:43:00,2.6369,2.63979,2.63386,2.63776,8250000.0
2008-10-17 01:44:00,2.63921,2.63956,2.6331,2.63751,15630000.0
2008-10-17 01:45:00,2.63753,2.63981,2.63382,2.63866,11500000.0
2008-10-17 01:46:00,2.63562,2.63929,2.63299,2.63562,10500000.0
2008-10-17 01:47:00,2.63999,2.63999,2.63746,2.63907,8130000.0
2008-10-17 01:48:00,2.6336,2.63827,2.6336,2.638,8500000.0
2008-10-17 01:49:00,2.63686,2.63873,2.63595,2.63873,10750000.0
2008-10-17 01:50:00,2.63694,2.63958,2.63503,2.63958,9010000.0
2008-10-17 01:51:00,2.63828,2.639,2.63777,2.63783,7880000.0
2008-10-17 01:52:00,2.63797,2.64003,2.63523,2.6379,9750000.0
2008-10-17 01:53:00,2.63704,2.64043,2.63676,2.63742,6750000.0
2008-10-17 01:54:00,2.63965,2.63965,2.63709,2.6371,6630000.0
2008-10-17 01:55:00,2.635,2.64001,2.63475,2.64001,19010000.0
2008-10-17 01:56:00,2.63647,2.63899,2.63537,2.63803,6500000.0
2008-10-17 01:57:00,2.63752,2.64071,2.63534,2.63804,11500000.0
2008-10-17 01:58:00,2.63911,2.63911,2.63391,2.63667,7380000.0
2008-10-17 02:01:00,2.63677,2.63903,2.63677,2.63903,10130000.0
2008-10-17 02:02:00,2.63739,2.63941,2.63726,2.63941,10750000.0
2008-10-17 02:03:00,2.63714,2.63892,2.63576,2.63785,7130000.0
2008-10-17 02:04:00,2.63509,2.63967,2.63509,2.63714,11000000.0
2008-10-17 02:05:00,2.63588,2.63832,2.63456,2.63809,11500000.0
2008-10-17 02:06:00,2.63592,2.63695,2.63547,2.63639,8750000.0
2008-10-17 02:07:00,2.63673,2.63687,2.63468,2.63479,10010000.0
2008-10-17 02:08:00,2.6371,2.6371,2.63345,2.63563,14250000.0
2008-10-17 02:09:00,2.6347,2.63753,2.63253,2.63419,16750000.0
2008-10-17 02:10:00,2.63513,2.63607,2.63125,2.63486,7000000.0
2008-10-17 02:11:00,2.63555,2.63705,2.63175,2.63439,18130000.0
2008-10-17 02:12:00,2.63175,2.63467,2.6306,2.63467,14000000.0
2008-10-17 02:13:00,2.63374,2.63504,2.63146,2.63146,11000000.0
2008-10-17 02:14:00,2.63334,2.63526,2.63154,2.63154,9380000.0
2008-10-17 02:15:00,2.63491,2.63491,2.63147,2.63147,5500000.0
2008-10-17 02:16:00,2.63212,2.63403,2.62959,2.63148,8130000.0
2008-10-17 02:17:00,2.63451,2.63538,2.63326,2.63531,5500000.0
2008-10-17 02:18:00,2.6339,2.63513,2.63162,2.63162,11750000.0
2008-10-17 02:19:00,2.633,2.63482,2.6312,2.63482,7500000.0
2008-10-17 02:20:00,2.63169,2.6343,2.62871,2.63252,5500000.0
2008-10-17 02:21:00,2.63437,2.63437,2.63219,2.63312,5750000.0
2008-10-17 02:22:00,2.63366,2.63727,2.63239,2.63546,15000000.0
2008-10-17 02:23:00,2.63265,2.6349,2.63265,2.6349,8630000.0
2008-10-17 02:24:00,2.63447,2.63614,2.63256,2.63256,7500000.0
2008-10-17 02:25:00,2.63683,2.63683,2.63123,2.63462,7130000.0
2008-10-17 02:26:00,2.63577,2.63655,2.63501,2.6361,8880000.0
2008-10-17 02:27:00,2.6349,2.63541,2.63208,2.63433,8750000.0
2008-10-17 02:28:00,2.63523,2.6358,2.63178,2.63319,17500000.0
2008-10-17 02:29:00,2.63269,2.63486,2.63108,2.63253,10000000.0
2008-10-17 02:30:00,2.63137,2.63562,2.63137,2.63483,12000000.0
2008-10-17 02:31:00,2.63565,2.63621,2.63325,2.63621,9010000.0
2008-10-17 02:32:00,2.63323,2.63706,2.63298,2.63337,8250000.0
2008-10-17 02:33:00,2.63483,2.63679,2.6329,2.63679,6250000.0
2008-10-17 02:34:00,2.63399,2.63692,2.63087,2.6366,9130000.0
2008-10-17 02:35:00,2.63281,2.63676,2.63204,2.63204,7500000.0
2008-10-17 02:36:00,2.6368,2.63769,2.63251,2.63562,14000000.0
2008-10-17 02:37:00,2.63001,2.63687,2.63001,2.63206,16000000.0
2008-10-17 02:38:00,2.63558,2.63761,2.63451,2.63614,10000000.0
2008-10-17 02:39:00,2.63639,2.63885,2.63514,2.63649,16000000.0
2008-10-17 02:40:00,2.6362,2.63834,2.6362,2.63834,8250000.0
2008-10-17 02:41:00,2.63658,2.63797,2.63416,2.63416,7880000.0
2008-10-17 02:42:00,2.63705,2.63852,2.63436,2.63739,8500000.0
2008-10-17 02:43:00,2.63739,2.63963,2.63403,2.63799,11500000.0
2008-10-17 02:44:00,2.63872,2.63992,2.63675,2.63875,12250000.0
2008-10-17 02:45:00,2.63601,2.6386,2.63601,2.6379,7750000.0
2008-10-17 02:46:00,2.63896,2.63931,2.6351,2.63751,8250000.0
2008-10-17 02:47:00,2.63966,2.63972,2.6375,2.6375,7380000.0
2008-10-17 02:48:00,2.63786,2.63994,2.63786,2.63994,7750000.0
2008-10-17 02:49:00,2.63999,2.63999,2.6374,2.63786,7250000.0
2008-10-17 02:50:00,2.63739,2.63909,2.63428,2.63798,7750000.0
2008-10-17 02:51:00,2.63788,2.63934,2.63708,2.63783,10250000.0
2008-10-17 02:52:00,2.64002,2.64122,2.63655,2.63955,14000000.0
2008-10-17 02:53:00,2.64157,2.64169,2.63639,2.63763,8500000.0
2008-10-17 02:54:00,2.63928,2.64278,2.63615,2.64278,8880000.0
2008-10-17 02:55:00,2.64075,2.64273,2.63532,2.64257,13500000.0
2008-10-17 02:56:00,2.64231,2.64231,2.63491,2.63946,15250000.0
2008-10-17 02:57:00,2.64107,2.64265,2.63847,2.63939,10760000.0
2008-10-17 02:58:00,2.64135,2.64379,2.64101,2.64286,12000000.0
2008-10-17 02:59:00,2.63743,2.64205,2.63743,2.63977,7250000.0
2008-10-17 03:00:00,2.64181,2.64181,2.63953,2.64011,13880000.0
2008-10-17 03:01:00,2.6375,2.64059,2.63699,2.64059,10500000.0
2008-10-17 03:02:00,2.64118,2.64118,2.63807,2.63825,6750000.0
2008-10-17 03:03:00,2.64056,2.64076,2.6365,2.64044,14260000.0
2008-10-17 03:04:00,2.63521,2.63982,2.63521,2.63584,7500000.0
2008-10-17 03:05:00,2.63967,2.63991,2.63743,2.63991,6750000.0
2008-10-17 03:06:00,2.63497,2.63967,2.63466,2.63967,17250000.0
2008-10-17 03:07:00,2.63616,2.63917,2.63557,2.63794,6000000.0
2008-10-17 03:08:00,2.63756,2.63864,2.6336,2.63723,11500000.0
2008-10-17 03:09:00,2.63847,2.63847,2.63383,2.63642,5500000.0
2008-10-17 03:10:00,2.63886,2.63954,2.63708,2.63718,6000000.0
2008-10-17 03:11:00,2.63912,2.64168,2.63713,2.6403,10130000.0
2008-10-17 03:12:00,2.63359,2.64174,2.63359,2.63509,15880000.0
2008-10-17 03:13:00,2.6377,2.64079,2.6377,2.6396,12250000.0
2008-10-17 03:14:00,2.64139,2.64184,2.63817,2.64072,10630000.0
2008-10-17 03:15:00,2.63916,2.64196,2.63916,2.6418,8500000.0
2008-10-17 03:16:00,2.6409,2.64136,2.63629,2.63629,7000000.0
2008-10-17 03:17:00,2.6408,2.64228,2.63914,2.64135,9000000.0
2008-10-17 03:18:00,2.64213,2.64225,2.63667,2.64096,14750000.0
2008-10-17 03:19:00,2.64183,2.64183,2.6378,2.64115,5250000.0
2008-10-17 03:20:00,2.63664,2.64272,2.63664,2.64006,7750000.0
2008-10-17 03:21:00,2.64402,2.64402,2.63955,2.64165,11500000.0
2008-10-17 03:22:00,2.64252,2.64461,2.64252,2.64261,8750000.0
2008-10-17 03:23:00,2.64184,2.6437,2.64131,2.64334,8000000.0
2008-10-17 03:24:00,2.64371,2.6441,2.64187,2.64223,7250000.0
2008-10-17 03:25:00,2.64477,2.64518,2.63882,2.64309,7750000.0
2008-10-17 03:26:00,2.64502,2.64621,2.64278,2.64278,9250000.0
2008-10-17 03:27:00,2.64477,2.64704,2.64328,2.6448,12750000.0
2008-10-17 03:28:00,2.64558,2.64558,2.64049,2.6421,8750000.0
2008-10-17 03:29:00,2.64581,2.64756,2.64235,2.64636,8500000.0
2008-10-17 03:30:00,2.64396,2.64584,2.63771,2.64584,17880000.0
2008-10-17 03:31:00,2.64537,2.64537,2.63822,2.64494,10880000.0
2008-10-17 03:32:00,2.64351,2.64534,2.6401,2.64019,8500000.0
2008-10-17 03:33:00,2.64388,2.64522,2.64298,2.64353,10750000.0
2008-10-17 03:34:00,2.64193,2.64498,2.64193,2.64408,7380000.0
2008-10-17 03:35:00,2.64433,2.64433,2.64123,2.64199,11250000.0
2008-10-17 03:36:00,2.64166,2.64292,2.63967,2.64292,8500000.0
2008-10-17 03:37:00,2.64145,2.64192,2.64015,2.64036,7750000.0
2008-10-17 03:38:00,2.64266,2.64266,2.63792,2.64091,10750000.0
2008-10-17 03:39:00,2.64005,2.64403,2.64005,2.64213,9500000.0
2008-10-17 03:40:00,2.64301,2.64458,2.64185,2.64347,10500000.0
2008-10-17 03:41:00,2.6431,2.64653,2.64254,2.64653,21250000.0
2008-10-17 03:42:00,2.64205,2.6486,2.64143,2.64733,7000000.0
2008-10-17 03:43:00,2.64984,2.65069,2.64509,2.64968,11750000.0
2008-10-17 03:44:00,2.65205,2.65215,2.64557,2.64776,7630000.0
2008-10-17 03:45:00,2.64417,2.64925,2.64398,2.64398,8000000.0
2008-10-17 03:46:00,2.64728,2.64952,2.64512,2.64952,7750000.0
2008-10-17 03:47:00,2.64404,2.64985,2.64404,2.64927,10750000.0
2008-10-17 03:48:00,2.64809,2.65061,2.6452,2.64855,12130000.0
2008-10-17 03:49:00,2.65078,2.65078,2.64499,2.64767,8250000.0
2008-10-17 03:50:00,2.64999,2.65003,2.64604,2.64741,5250000.0
2008-10-17 03:51:00,2.64757,2.64851,2.64596,2.64834,7130000.0
2008-10-17 03:52:00,2.64796,2.64876,2.64364,2.64364,10250000.0
2008-10-17 03:53:00,2.64812,2.64819,2.64232,2.64787,10750000.0
2008-10-17 03:54:00,2.64825,2.6485,2.64192,2.64617,12750000.0
2008-10-17 03:55:00,2.64717,2.64717,2.63992,2.64474,18250000.0
2008-10-17 03:56:00,2.64692,2.64734,2.64361,2.64361,10130000.0
2008-10-17 03:57:00,2.64665,2.64791,2.64572,2.64626,8750000.0
2008-10-17 03:58:00,2.64287,2.64716,2.64287,2.64636,6750000.0
2008-10-17 03:59:00,2.6462,2.6462,2.64451,2.64474,12750000.0
2008-10-17 04:00:00,2.64453,2.64605,2.64321,2.64605,9130000.0
2008-10-17 04:01:00,2.6446,2.64559,2.64425,2.64425,5250000.0
2008-10-17 04:02:00,2.64603,2.64603,2.64025,2.64458,9880000.0
2008-10-17 04:03:00,2.64214,2.64559,2.64194,2.64251,9130000.0
2008-10-17 04:04:00,2.64326,2.64521,2.6418,2.64521,7750000.0
2008-10-17 04:05:00,2.64157,2.64653,2.64157,2.64653,22250000.0
2008-10-17 04:06:00,2.64282,2.64707,2.64102,2.64707,6500000.0
2008-10-17 04:07:00,2.64538,2.64739,2.64193,2.64516,15130000.0
2008-10-17 04:08:00,2.64638,2.64638,2.64267,2.64573,5750000.0
2008-10-17 04:09:00,2.64411,2.64664,2.6426,2.64505,8000000.0
2008-10-17 04:10:00,2.64494,2.64649,2.64261,2.64649,5880000.0
2008-10-17 04:11:00,2.64544,2.64657,2.64471,2.64523,6750000.0
2008-10-17 04:12:00,2.64567,2.64627,2.6452,2.6452,4000000.0
2008-10-17 04:13:00,2.64524,2.64661,2.6433,2.6433,7250000.0
2008-10-17 04:14:00,2.64595,2.64595,2.64064,2.64236,5630000.0
2008-10-17 04:15:00,2.64523,2.64523,2.64268,2.64325,9000000.0
2008-10-17 04:16:00,2.64553,2.64553,2.64218,2.64376,8250000.0
2008-10-17 04:17:00,2.64423,2.64614,2.64423,2.64443,4750000.0
2008-10-17 04:18:00,2.64491,2.64491,2.64235,2.64235,5500000.0
2008-10-17 04:19:00,2.64552,2.64631,2.64136,2.64631,6750000.0
2008-10-17 04:20:00,2.64551,2.64595,2.64175,2.64572,6750000.0
2008-10-17 04:21:00,2.64425,2.64537,2.64425,2.64442,4750000.0
2008-10-17 04:22:00,2.64478,2.64612,2.64397,2.64602,3750000.0
2008-10-17 04:23:00,2.64068,2.64603,2.64068,2.64498,7750000.0
2008-10-17 04:24:00,2.64618,2.64686,2.64188,2.64475,8880000.0
2008-10-17 04:25:00,2.64406,2.64589,2.63978,2.64589,4500000.0
2008-10-17 04:26:00,2.64432,2.64631,2.64078,2.64614,7500000.0
2008-10-17 04:27:00,2.64493,2.64567,2.64493,2.64567,3750000.0
2008-10-17 04:28:00,2.64403,2.64687,2.64386,2.64517,13500000.0
2008-10-17 04:29:00,2.64537,2.64578,2.64383,2.64534,4000000.0
2008-10-17 04:30:00,2.64772,2.64793,2.64558,2.64736,6000000.0
2008-10-17 04:31:00,2.64421,2.64668,2.64316,2.64466,9000000.0
2008-10-17 04:32:00,2.6459,2.64649,2.6458,2.64589,9380000.0
2008-10-17 04:33:00,2.6464,2.64718,2.64367,2.64499,6250000.0
2008-10-17 04:34:00,2.64426,2.64562,2.64229,2.64372,9500000.0
2008-10-17 04:35:00,2.64057,2.64506,2.64057,2.64406,7750000.0
2008-10-17 04:36:00,2.64488,2.64515,2.63809,2.64197,7000000.0
2008-10-17 04:37:00,2.64456,2.64468,2.64058,2.64468,8750000.0
2008-10-17 04:38:00,2.64472,2.64472,2.64033,2.64033,6500000.0
2008-10-17 04:39:00,2.64434,2.64434,2.64052,2.64403,6000000.0
2008-10-17 04:40:00,2.64471,2.64526,2.64213,2.64526,7250000.0
2008-10-17 04:41:00,2.64373,2.64544,2.64373,2.64504,6380000.0
2008-10-17 04:42:00,2.64513,2.64513,2.64115,2.64295,5250000.0
2008-10-17 04:43:00,2.6431,2.64434,2.64112,2.64379,8500000.0
2008-10-17 04:44:00,2.64517,2.64589,2.64033,2.64169,7750000.0
2008-10-17 04:45:00,2.64505,2.64505,2.64034,2.6417,8250000.0
2008-10-17 04:46:00,2.6451,2.64546,2.64077,2.64335,8750000.0
2008-10-17 04:47:00,2.64322,2.64595,2.64258,2.64562,9000000.0
2008-10-17 04:48:00,2.64183,2.64542,2.64087,2.64269,8250000.0
2008-10-17 04:49:00,2.64371,2.64453,2.6414,2.64453,10500000.0
2008-10-17 04:50:00,2.64349,2.64349,2.63799,2.64129,6750000.0
2008-10-17 04:51:00,2.64475,2.64495,2.64015,2.64428,7750000.0
2008-10-17 04:52:00,2.64096,2.64269,2.639,2.64175,5500000.0
2008-10-17 04:53:00,2.64205,2.64344,2.64205,2.64344,3250000.0
2008-10-17 04:54:00,2.64304,2.64424,2.64073,2.64424,6000000.0
2008-10-17 04:55:00,2.64415,2.64415,2.63754,2.63754,11000000.0
2008-10-17 04:56:00,2.64246,2.64437,2.64082,2.64437,7250000.0
2008-10-17 04:57:00,2.63862,2.64395,2.63862,2.64257,14000000.0
2008-10-17 04:58:00,2.64473,2.64473,2.64135,2.6426,10130000.0
2008-10-17 04:59:00,2.64229,2.64415,2.64142,2.64223,12750000.0
2008-10-17 05:00:00,2.64207,2.64417,2.64111,2.64417,8500000.0
2008-10-17 05:01:00,2.63992,2.64415,2.63784,2.64415,10500000.0
2008-10-17 05:02:00,2.64292,2.64426,2.64276,2.64426,10750000.0
2008-10-17 05:03:00,2.64301,2.64394,2.63891,2.64394,7880000.0
2008-10-17 05:04:00,2.6412,2.64419,2.6412,2.64217,6000000.0
2008-10-17 05:05:00,2.64269,2.64415,2.64164,2.64291,10260000.0
2008-10-17 05:06:00,2.64048,2.64346,2.64038,2.64305,10500000.0
2008-10-17 05:07:00,2.64516,2.64523,2.64089,2.6419,5250000.0
2008-10-17 05:08:00,2.64431,2.64566,2.64092,2.64566,10880000.0
2008-10-17 05:09:00,2.64401,2.6462,2.6409,2.6462,9750000.0
2008-10-17 05:10:00,2.64118,2.64724,2.64118,2.64724,9000000.0
2008-10-17 05:11:00,2.64528,2.64769,2.64487,2.64769,5250000.0
2008-10-17 05:12:00,2.645,2.64634,2.63999,2.64634,9250000.0
2008-10-17 05:13:00,2.64417,2.64576,2.64061,2.6439,5500000.0
2008-10-17 05:14:00,2.64445,2.64627,2.64445,2.6456,6000000.0
2008-10-17 05:15:00,2.64427,2.64672,2.64379,2.64672,6750000.0
2008-10-17 05:16:00,2.64581,2.64796,2.64193,2.64193,9250000.0
2008-10-17 05:17:00,2.64199,2.64667,2.64199,2.64463,7500000.0
2008-10-17 05:18:00,2.6451,2.64707,2.64506,2.64707,6000000.0
2008-10-17 05:19:00,2.64521,2.64627,2.64384,2.64497,5250000.0
2008-10-17 05:20:00,2.64387,2.64664,2.64316,2.64316,7880000.0
2008-10-17 05:21:00,2.64777,2.64777,2.6417,2.6417,8750000.0
2008-10-17 05:22:00,2.64428,2.64624,2.64141,2.64339,9500000.0
2008-10-17 05:23:00,2.64129,2.64386,2.64129,2.64353,7000000.0
2008-10-17 05:24:00,2.64255,2.64374,2.64003,2.64374,8250000.0
2008-10-17 05:25:00,2.64287,2.64354,2.64178,2.6432,6250000.0
2008-10-17 05:26:00,2.64142,2.64392,2.64142,2.64381,15880000.0
2008-10-17 05:27:00,2.64332,2.64373,2.64178,2.64324,8260000.0
2008-10-17 05:28:00,2.64279,2.64279,2.63896,2.64253,7250000.0
2008-10-17 05:29:00,2.64364,2.64462,2.63997,2.6443,9250000.0
2008-10-17 05:30:00,2.64387,2.64424,2.64045,2.64385,10750000.0
2008-10-17 05:31:00,2.64258,2.64409,2.642,2.64409,12630000.0
2008-10-17 05:32:00,2.64122,2.64651,2.64122,2.6436,9000000.0
2008-10-17 05:33:00,2.64334,2.64334,2.63921,2.64314,12380000.0
2008-10-17 05:34:00,2.64065,2.64302,2.63926,2.64177,7750000.0
2008-10-17 05:35:00,2.6416,2.64278,2.63969,2.64278,6380000.0
2008-10-17 05:36:00,2.64096,2.64324,2.63812,2.63812,9750000.0
2008-10-17 05:37:00,2.64052,2.64291,2.63913,2.64124,9500000.0
2008-10-17 05:38:00,2.64281,2.64281,2.6414,2.6424,10000000.0
2008-10-17 05:39:00,2.63786,2.64243,2.63786,2.64243,9750000.0
2008-10-17 05:40:00,2.64023,2.64264,2.63918,2.63918,7750000.0
2008-10-17 05:41:00,2.64275,2.64275,2.64094,2.64121,8250000.0
2008-10-17 05:42:00,2.6425,2.64468,2.63844,2.64208,13500000.0
2008-10-17 05:43:00,2.64192,2.64267,2.63951,2.64267,6130000.0
2008-10-17 05:44:00,2.64369,2.64398,2.6413,2.64398,7750000.0
2008-10-17 05:45:00,2.64162,2.64317,2.64162,2.64226,7750000.0
2008-10-17 05:46:00,2.64282,2.64282,2.64176,2.64242,6000000.0
2008-10-17 05:47:00,2.64186,2.64405,2.64149,2.64195,5250000.0
2008-10-17 05:48:00,2.64232,2.64348,2.64001,2.64001,5250000.0
2008-10-17 05:49:00,2.64164,2.64296,2.63736,2.6413,10000000.0
2008-10-17 05:50:00,2.64179,2.64412,2.63862,2.64231,8380000.0
2008-10-17 05:51:00,2.64216,2.64341,2.64165,2.64165,6250000.0
2008-10-17 05:52:00,2.64085,2.64285,2.64045,2.64045,8500000.0
2008-10-17 05:53:00,2.644,2.644,2.64174,2.64345,10510000.0
2008-10-17 05:54:00,2.64011,2.64388,2.64011,2.64388,7750000.0
2008-10-17 05:55:00,2.64296,2.64296,2.63741,2.63741,6380000.0
2008-10-17 05:57:00,2.64123,2.64312,2.63939,2.64312,6380000.0
2008-10-17 05:58:00,2.6423,2.64308,2.64093,2.64181,5250000.0
2008-10-17 05:59:00,2.642,2.6434,2.64083,2.6434,6000000.0
2008-10-17 06:00:00,2.63965,2.64474,2.63965,2.64022,9000000.0
2008-10-17 06:01:00,2.64207,2.64337,2.64102,2.64102,11250000.0
2008-10-17 06:02:00,2.64082,2.64263,2.63859,2.64086,8000000.0
2008-10-17 06:03:00,2.63959,2.64305,2.63905,2.64277,8000000.0
2008-10-17 06:04:00,2.64103,2.64339,2.64103,2.64144,12380000.0
2008-10-17 06:05:00,2.64295,2.64295,2.64082,2.64146,7750000.0
2008-10-17 06:06:00,2.63884,2.64196,2.63884,2.64105,13250000.0
2008-10-17 06:07:00,2.64046,2.64123,2.63693,2.63944,5130000.0
2008-10-17 06:08:00,2.64151,2.64249,2.63996,2.64013,5500000.0
2008-10-17 06:09:00,2.64137,2.64394,2.63832,2.64174,8750000.0
2008-10-17 06:10:00,2.64002,2.64334,2.64002,2.64092,7500000.0
2008-10-17 06:11:00,2.64142,2.64375,2.63804,2.64194,10880000.0
2008-10-17 06:12:00,2.64284,2.64329,2.64084,2.6421,10500000.0
2008-10-17 06:13:00,2.644,2.644,2.64018,2.64287,10630000.0
2008-10-17 06:14:00,2.64055,2.64394,2.64055,2.64394,10630000.0
2008-10-17 06:15:00,2.6421,2.64424,2.63812,2.64424,6250000.0
2008-10-17 06:16:00,2.64147,2.64339,2.6403,2.64339,10130000.0
2008-10-17 06:17:00,2.64162,2.64333,2.64162,2.64209,8500000.0
2008-10-17 06:18:00,2.63756,2.64314,2.63756,2.64314,9000000.0
2008-10-17 06:19:00,2.64163,2.64289,2.63834,2.6416,5250000.0
2008-10-17 06:20:00,2.64035,2.64211,2.63853,2.64211,11000000.0
2008-10-17 06:21:00,2.63767,2.64114,2.63767,2.63963,7500000.0
2008-10-17 06:22:00,2.63991,2.64061,2.63669,2.6403,12750000.0
2008-10-17 06:23:00,2.63829,2.6407,2.63824,2.6407,8750000.0
2008-10-17 06:24:00,2.63944,2.64104,2.63608,2.63608,7500000.0
2008-10-17 06:25:00,2.64058,2.6408,2.63751,2.64045,8000000.0
2008-10-17 06:26:00,2.63969,2.64118,2.63772,2.63858,5500000.0
2008-10-17 06:27:00,2.63864,2.64065,2.63549,2.63757,5500000.0
2008-10-17 06:28:00,2.63801,2.6415,2.63755,2.63841,9000000.0
2008-10-17 06:29:00,2.63793,2.63932,2.63341,2.63932,10130000.0
2008-10-17 06:30:00,2.63944,2.63944,2.63285,2.63701,8500000.0
2008-10-17 06:31:00,2.63874,2.6392,2.63384,2.6365,6000000.0
2008-10-17 06:32:00,2.63285,2.63767,2.63285,2.6358,8010000.0
2008-10-17 06:33:00,2.6361,2.63682,2.63316,2.63316,6250000.0
2008-10-17 06:34:00,2.63643,2.63772,2.63306,2.63621,8510000.0
2008-10-17 06:35:00,2.63609,2.63793,2.63566,2.63611,7000000.0
2008-10-17 06:36:00,2.63772,2.63805,2.63683,2.63805,5250000.0
2008-10-17 06:37:00,2.63362,2.63874,2.63295,2.63295,9380000.0
2008-10-17 06:38:00,2.63664,2.63807,2.63543,2.63575,9750000.0
2008-10-17 06:39:00,2.63761,2.63762,2.63305,2.63591,6250000.0
2008-10-17 06:40:00,2.63789,2.63789,2.6358,2.63647,5500000.0
2008-10-17 06:41:00,2.63786,2.63807,2.63423,2.63741,8500000.0
2008-10-17 06:42:00,2.63753,2.63825,2.63344,2.63581,11250000.0
2008-10-17 06:43:00,2.63523,2.63888,2.63523,2.63549,10250000.0
2008-10-17 06:44:00,2.63322,2.6377,2.63233,2.63731,7750000.0
2008-10-17 06:45:00,2.63206,2.63811,2.63206,2.63811,5880000.0
2008-10-17 06:46:00,2.63612,2.63717,2.63311,2.63717,8500000.0
2008-10-17 06:47:00,2.63127,2.63668,2.6311,2.63668,6000000.0
2008-10-17 06:48:00,2.6358,2.63751,2.63382,2.63541,8250000.0
2008-10-17 06:49:00,2.63372,2.63796,2.63372,2.63475,7250000.0
2008-10-17 06:50:00,2.63649,2.63705,2.63312,2.63447,8000000.0
2008-10-17 06:51:00,2.6353,2.6373,2.6347,2.63718,10250000.0
2008-10-17 06:52:00,2.63501,2.6374,2.63393,2.6374,9750000.0
2008-10-17 06:53:00,2.63524,2.63714,2.63401,2.63401,6000000.0
2008-10-17 06:54:00,2.63613,2.63705,2.63447,2.63575,6500000.0
2008-10-17 06:55:00,2.63808,2.63891,2.63625,2.63639,6250000.0
2008-10-17 06:56:00,2.63782,2.63782,2.63569,2.63569,9880000.0
2008-10-17 06:57:00,2.63269,2.63713,2.63269,2.63403,13250000.0
2008-10-17 06:58:00,2.63739,2.63744,2.63353,2.6357,6250000.0
2008-10-17 06:59:00,2.63592,2.63708,2.63442,2.63488,9250000.0
2008-10-17 07:00:00,2.63573,2.64339,2.63374,2.63957,9500000.0
2008-10-17 07:01:00,2.63562,2.63784,2.63146,2.63618,11880000.0
2008-10-17 07:02:00,2.63216,2.6352,2.62982,2.6352,15250000.0
2008-10-17 07:03:00,2.6317,2.63419,2.63099,2.63144,7380000.0
2008-10-17 07:04:00,2.63474,2.63587,2.62939,2.63017,13500000.0
2008-10-17 07:05:00,2.63012,2.63395,2.62871,2.63383,9000000.0
2008-10-17 07:06:00,2.63455,2.63455,2.63023,2.63412,7500000.0
2008-10-17 07:07:00,2.63002,2.63359,2.63002,2.63359,7750000.0
2008-10-17 07:08:00,2.63188,2.63493,2.62954,2.6301,7250000.0
2008-10-17 07:09:00,2.62854,2.63398,2.62799,2.62977,12630000.0
2008-10-17 07:10:00,2.6313,2.63343,2.62746,2.63255,9500000.0
2008-10-17 07:11:00,2.6309,2.63326,2.62883,2.62905,8000000.0
2008-10-17 07:12:00,2.63176,2.63236,2.62651,2.63236,10000000.0
2008-10-17 07:13:00,2.62961,2.63146,2.62482,2.62567,5250000.0
2008-10-17 07:14:00,2.63189,2.63287,2.62998,2.63053,6000000.0
2008-10-17 07:15:00,2.63488,2.63488,2.62837,2.63468,10750000.0
2008-10-17 07:16:00,2.62905,2.63514,2.62905,2.63514,7500000.0
2008-10-17 07:17:00,2.63577,2.63577,2.62852,2.62901,8750000.0
2008-10-17 07:18:00,2.63556,2.63556,2.62851,2.63349,16250000.0
2008-10-17 07:19:00,2.635,2.635,2.62667,2.62843,12000000.0
2008-10-17 07:20:00,2.62717,2.633,2.62717,2.62972,6500000.0
2008-10-17 07:21:00,2.63013,2.63589,2.63013,2.63589,13000000.0
2008-10-17 07:22:00,2.6301,2.63531,2.62837,2.6315,10880000.0
2008-10-17 07:23:00,2.63154,2.6338,2.62851,2.62893,8750000.0
2008-10-17 07:24:00,2.63168,2.63548,2.6307,2.63548,5500000.0
2008-10-17 07:25:00,2.63728,2.63728,2.6312,2.6312,6500000.0
2008-10-17 07:26:00,2.62625,2.63574,2.62625,2.63569,11000000.0
2008-10-17 07:27:00,2.62955,2.63716,2.62955,2.63716,12750000.0
2008-10-17 07:28:00,2.62749,2.63771,2.62749,2.63771,7000000.0
2008-10-17 07:29:00,2.63761,2.6378,2.6308,2.63452,10500000.0
2008-10-17 07:30:00,2.63114,2.63589,2.63074,2.6318,9000000.0
2008-10-17 07:31:00,2.63155,2.63709,2.63155,2.63225,7630000.0
2008-10-17 07:32:00,2.63513,2.63825,2.63004,2.63825,6500000.0
2008-10-17 07:33:00,2.63523,2.63688,2.63009,2.63398,12250000.0
2008-10-17 07:34:00,2.63062,2.63304,2.62898,2.63248,9500000.0
2008-10-17 07:35:00,2.62797,2.63348,2.62797,2.63252,11250000.0
2008-10-17 07:36:00,2.62727,2.63317,2.62727,2.63073,7000000.0
2008-10-17 07:37:00,2.63006,2.63335,2.63006,2.6328,8380000.0
2008-10-17 07:38:00,2.62963,2.6328,2.62715,2.6328,10250000.0
2008-10-17 07:39:00,2.62819,2.6319,2.6278,2.62986,9250000.0
2008-10-17 07:40:00,2.62882,2.63138,2.62484,2.63138,6750000.0
2008-10-17 07:41:00,2.62884,2.63064,2.6247,2.62792,6750000.0
2008-10-17 07:42:00,2.62814,2.63196,2.62414,2.62414,10750000.0
2008-10-17 07:43:00,2.62729,2.63101,2.6252,2.6252,8250000.0
2008-10-17 07:44:00,2.62797,2.63237,2.62797,2.63237,8250000.0
2008-10-17 07:45:00,2.63047,2.63379,2.62734,2.6318,11750000.0
2008-10-17 07:46:00,2.62747,2.63132,2.62241,2.62732,6250000.0
2008-10-17 07:47:00,2.62737,2.62854,2.62483,2.62748,6000000.0
2008-10-17 07:48:00,2.62721,2.6284,2.62466,2.62516,9000000.0
2008-10-17 07:49:00,2.62867,2.63116,2.62724,2.62999,9500000.0
2008-10-17 07:50:00,2.63172,2.63172,2.62426,2.62426,12500000.0
2008-10-17 07:51:00,2.62442,2.62724,2.62412,2.62412,14250000.0
2008-10-17 07:52:00,2.62821,2.62821,2.62492,2.62671,16000000.0
2008-10-17 07:53:00,2.62531,2.62678,2.62195,2.62493,9750000.0
2008-10-17 07:54:00,2.62505,2.62604,2.62298,2.62432,11750000.0
2008-10-17 07:55:00,2.6266,2.6266,2.6253,2.62628,5500000.0
2008-10-17 07:56:00,2.62447,2.6263,2.62364,2.62375,7500000.0
2008-10-17 07:57:00,2.62548,2.62552,2.62233,2.62329,7500000.0
2008-10-17 07:58:00,2.6206,2.62461,2.6206,2.62301,10000000.0
2008-10-17 07:59:00,2.6219,2.62463,2.6205,2.62342,10630000.0
2008-10-17 08:00:00,2.6223,2.6237,2.62073,2.62363,12250000.0
2008-10-17 08:01:00,2.62743,2.63202,2.62433,2.63202,8500000.0
2008-10-17 08:02:00,2.62835,2.6352,2.62835,2.6352,15250000.0
2008-10-17 08:03:00,2.63155,2.63252,2.62814,2.63187,8750000.0
2008-10-17 08:04:00,2.63285,2.63428,2.63125,2.63219,15130000.0
2008-10-17 08:05:00,2.63265,2.63265,2.62799,2.63108,7500000.0
2008-10-17 08:06:00,2.6284,2.63148,2.6268,2.63037,9250000.0
2008-10-17 08:07:00,2.62942,2.6297,2.62553,2.62719,7750000.0
2008-10-17 08:08:00,2.62675,2.62937,2.62544,2.62907,7000000.0
2008-10-17 08:09:00,2.62691,2.62861,2.62227,2.62861,12250000.0
2008-10-17 08:10:00,2.62664,2.63004,2.62612,2.62612,5630000.0
2008-10-17 08:11:00,2.6281,2.63039,2.6256,2.63039,6750000.0
2008-10-17 08:12:00,2.62888,2.63011,2.62634,2.62634,10250000.0
2008-10-17 08:13:00,2.62894,2.63066,2.62865,2.62967,5500000.0
2008-10-17 08:14:00,2.62875,2.63052,2.6263,2.63003,9500000.0
2008-10-17 08:15:00,2.63022,2.63171,2.62784,2.63146,11000000.0
2008-10-17 08:16:00,2.62957,2.63104,2.62795,2.62795,7750000.0
2008-10-17 08:17:00,2.62985,2.63085,2.62642,2.62935,9750000.0
2008-10-17 08:18:00,2.6194,2.62761,2.6194,2.62632,10750000.0
2008-10-17 08:19:00,2.62583,2.62918,2.62474,2.6275,9000000.0
2008-10-17 08:20:00,2.62391,2.62975,2.62391,2.62706,6000000.0
2008-10-17 08:21:00,2.62573,2.62921,2.61993,2.61993,7010000.0
2008-10-17 08:22:00,2.61748,2.61845,2.61314,2.61697,10880000.0
2008-10-17 08:23:00,2.61735,2.6174,2.6131,2.61408,6000000.0
2008-10-17 08:24:00,2.61532,2.61593,2.60925,2.61593,7250000.0
2008-10-17 08:25:00,2.61349,2.61555,2.61018,2.61161,13000000.0
2008-10-17 08:26:00,2.61373,2.61402,2.60819,2.61377,10000000.0
2008-10-17 08:27:00,2.61033,2.61225,2.60957,2.61036,8630000.0
2008-10-17 08:28:00,2.60998,2.61263,2.60913,2.61176,18500000.0
2008-10-17 08:29:00,2.61484,2.61484,2.60946,2.61237,5380000.0
2008-10-17 08:30:00,2.61212,2.61334,2.60961,2.61328,13500000.0
2008-10-17 08:31:00,2.60897,2.6113,2.6045,2.60937,6500000.0
2008-10-17 08:32:00,2.6066,2.6079,2.60306,2.60306,7750000.0
2008-10-17 08:33:00,2.60698,2.6079,2.6054,2.60578,5250000.0
2008-10-17 08:34:00,2.60771,2.60771,2.60227,2.60662,7130000.0
2008-10-17 08:35:00,2.60499,2.60699,2.60189,2.60568,5250000.0
2008-10-17 08:36:00,2.60621,2.60867,2.6049,2.60844,13380000.0
2008-10-17 08:37:00,2.60579,2.60775,2.60473,2.60775,7750000.0
2008-10-17 08:38:00,2.60546,2.61066,2.60291,2.60853,13750000.0
2008-10-17 08:39:00,2.60835,2.61217,2.60629,2.61204,10750000.0
2008-10-17 08:40:00,2.60571,2.61269,2.60571,2.61059,10750000.0
2008-10-17 08:41:00,2.60927,2.61353,2.60927,2.61324,12000000.0
2008-10-17 08:42:00,2.6133,2.61379,2.61111,2.61238,10250000.0
2008-10-17 08:43:00,2.61064,2.61398,2.60702,2.61398,15010000.0
2008-10-17 08:44:00,2.60921,2.6144,2.60921,2.61381,14500000.0
2008-10-17 08:45:00,2.61069,2.61575,2.61069,2.61363,17500000.0
2008-10-17 08:46:00,2.61541,2.61653,2.61375,2.61653,5250000.0
2008-10-17 08:47:00,2.61639,2.61786,2.61453,2.61786,7250000.0
2008-10-17 08:48:00,2.61863,2.61919,2.61686,2.61807,13630000.0
2008-10-17 08:49:00,2.61907,2.61921,2.61658,2.61658,7750000.0
2008-10-17 08:50:00,2.61594,2.62012,2.61579,2.62012,6750000.0
2008-10-17 08:51:00,2.62022,2.62104,2.61803,2.61803,9000000.0
2008-10-17 08:52:00,2.61808,2.62202,2.6171,2.61988,15380000.0
2008-10-17 08:53:00,2.62257,2.62269,2.61837,2.61837,9750000.0
2008-10-17 08:54:00,2.62387,2.62387,2.61984,2.62069,8630000.0
2008-10-17 08:55:00,2.62088,2.62257,2.61873,2.62162,5250000.0
2008-10-17 08:56:00,2.62184,2.62184,2.61992,2.6212,6760000.0
2008-10-17 08:57:00,2.62356,2.62458,2.61847,2.62458,13500000.0
2008-10-17 08:58:00,2.62324,2.62409,2.62076,2.6223,7380000.0
2008-10-17 08:59:00,2.62429,2.62478,2.62049,2.62282,14380000.0
2008-10-17 09:00:00,2.62447,2.62787,2.62348,2.62604,5750000.0
2008-10-17 09:01:00,2.6276,2.62806,2.62395,2.62432,11750000.0
2008-10-17 09:02:00,2.62603,2.62931,2.62331,2.62931,11750000.0
2008-10-17 09:03:00,2.6276,2.6309,2.62665,2.6309,10750000.0
2008-10-17 09:04:00,2.63026,2.63241,2.6267,2.63008,6750000.0
2008-10-17 09:05:00,2.63132,2.63874,2.63031,2.63835,15500000.0
2008-10-17 09:06:00,2.63536,2.63638,2.6322,2.63388,8250000.0
2008-10-17 09:07:00,2.63397,2.63401,2.6302,2.63306,7750000.0
2008-10-17 09:08:00,2.62881,2.6384,2.62881,2.63681,11000000.0
2008-10-17 09:09:00,2.63615,2.63615,2.63326,2.63414,9750000.0
2008-10-17 09:10:00,2.63679,2.63738,2.63327,2.63738,6250000.0
2008-10-17 09:11:00,2.63836,2.64056,2.63516,2.64056,10500000.0
2008-10-17 09:12:00,2.63969,2.6412,2.63432,2.6412,10500000.0
2008-10-17 09:13:00,2.64056,2.64114,2.63633,2.64082,13250000.0
2008-10-17 09:14:00,2.63721,2.64005,2.63357,2.63984,9500000.0
2008-10-17 09:15:00,2.64102,2.64102,2.6357,2.63961,14500000.0
2008-10-17 09:16:00,2.63954,2.64018,2.63518,2.63719,11880000.0
2008-10-17 09:17:00,2.63907,2.63907,2.63577,2.63709,12500000.0
2008-10-17 09:18:00,2.63515,2.63758,2.63398,2.63543,7000000.0
2008-10-17 09:19:00,2.63594,2.63594,2.62916,2.63363,5500000.0
2008-10-17 09:20:00,2.63184,2.63501,2.63089,2.63089,10380000.0
2008-10-17 09:21:00,2.63514,2.63584,2.62894,2.63118,12750000.0
2008-10-17 09:22:00,2.6353,2.6353,2.63,2.63281,7250000.0
2008-10-17 09:23:00,2.63295,2.63363,2.62987,2.63355,9130000.0
2008-10-17 09:24:00,2.6339,2.63513,2.62824,2.63287,5630000.0
2008-10-17 09:25:00,2.63014,2.6358,2.63014,2.63268,10000000.0
2008-10-17 09:26:00,2.63279,2.63457,2.63217,2.63457,6000000.0
2008-10-17 09:27:00,2.63459,2.63459,2.62874,2.63447,13750000.0
2008-10-17 09:28:00,2.63337,2.63502,2.63244,2.63502,9000000.0
2008-10-17 09:29:00,2.63211,2.63436,2.62633,2.63436,13250000.0
2008-10-17 09:30:00,2.63348,2.63416,2.63072,2.63153,5500000.0
2008-10-17 09:31:00,2.63542,2.63614,2.63015,2.63396,6250000.0
2008-10-17 09:32:00,2.63679,2.63679,2.63046,2.63269,7010000.0
2008-10-17 09:33:00,2.63709,2.63756,2.63207,2.63428,7500000.0
2008-10-17 09:34:00,2.63854,2.63854,2.63553,2.63553,13500000.0
2008-10-17 09:35:00,2.63532,2.63814,2.63252,2.63814,13750000.0
2008-10-17 09:36:00,2.6361,2.64031,2.63579,2.64031,9130000.0
2008-10-17 09:37:00,2.63764,2.6408,2.63571,2.63699,9250000.0
2008-10-17 09:38:00,2.63845,2.64006,2.63558,2.63754,5500000.0
2008-10-17 09:39:00,2.63654,2.63876,2.63288,2.63288,10500000.0
2008-10-17 09:40:00,2.63362,2.63618,2.63171,2.63618,5750000.0
2008-10-17 09:41:00,2.63074,2.63583,2.63074,2.6324,15000000.0
2008-10-17 09:42:00,2.63293,2.63473,2.63095,2.63132,16750000.0
2008-10-17 09:43:00,2.63296,2.63507,2.62949,2.63158,12750000.0
2008-10-17 09:44:00,2.63288,2.63597,2.63102,2.63257,8250000.0
2008-10-17 09:45:00,2.63476,2.63509,2.63142,2.63372,13750000.0
2008-10-17 09:46:00,2.63221,2.63423,2.63221,2.63423,5750000.0
2008-10-17 09:47:00,2.63024,2.63266,2.62937,2.62937,5500000.0
2008-10-17 09:48:00,2.63314,2.63367,2.62923,2.63367,9250000.0
2008-10-17 09:49:00,2.63362,2.63558,2.63271,2.63342,6250000.0
2008-10-17 09:50:00,2.63223,2.63409,2.63071,2.6336,7760000.0
2008-10-17 09:51:00,2.63355,2.63695,2.63329,2.63685,6000000.0
2008-10-17 09:52:00,2.63654,2.63654,2.6323,2.63626,12260000.0
2008-10-17 09:53:00,2.63413,2.63605,2.63335,2.63567,8250000.0
2008-10-17 09:54:00,2.63561,2.63752,2.63016,2.63684,12250000.0
2008-10-17 09:55:00,2.63474,2.64281,2.63474,2.64281,5500000.0
2008-10-17 09:56:00,2.64174,2.64474,2.64126,2.64391,8000000.0
2008-10-17 09:57:00,2.64224,2.64485,2.64118,2.64477,12500000.0
2008-10-17 09:58:00,2.64115,2.64518,2.64115,2.64518,13250000.0
2008-10-17 09:59:00,2.64246,2.65308,2.64246,2.65173,13000000.0
2008-10-17 10:00:00,2.64736,2.65239,2.64736,2.65239,9250000.0
2008-10-17 10:01:00,2.6503,2.65243,2.64739,2.65243,6500000.0
2008-10-17 10:02:00,2.64749,2.65274,2.64698,2.64838,6000000.0
2008-10-17 10:03:00,2.65236,2.65236,2.64842,2.65,10130000.0
2008-10-17 10:04:00,2.64855,2.65,2.64654,2.65,5750000.0
2008-10-17 10:05:00,2.65125,2.65188,2.64821,2.65,8500000.0
2008-10-17 10:06:00,2.65225,2.65283,2.64768,2.65222,10750000.0
2008-10-17 10:07:00,2.65347,2.65347,2.64961,2.64988,6250000.0
2008-10-17 10:08:00,2.64901,2.65212,2.64711,2.65074,11000000.0
2008-10-17 10:09:00,2.65058,2.6518,2.64795,2.64969,9750000.0
2008-10-17 10:10:00,2.64948,2.65054,2.64546,2.6467,17500000.0
2008-10-17 10:11:00,2.64764,2.65106,2.64689,2.65085,6750000.0
2008-10-17 10:12:00,2.64867,2.65153,2.6476,2.65086,6250000.0
2008-10-17 10:13:00,2.64633,2.65039,2.64536,2.65039,13250000.0
2008-10-17 10:14:00,2.65015,2.65018,2.64304,2.64674,6250000.0
2008-10-17 10:15:00,2.64729,2.64729,2.64502,2.64678,6000000.0
2008-10-17 10:16:00,2.64682,2.64682,2.6419,2.64195,5750000.0
2008-10-17 10:17:00,2.6416,2.64307,2.63893,2.64302,8500000.0
2008-10-17 10:18:00,2.64209,2.64579,2.64209,2.64579,12500000.0
2008-10-17 10:19:00,2.64672,2.64706,2.64378,2.64685,7750000.0
2008-10-17 10:20:00,2.64635,2.64743,2.64478,2.64657,9250000.0
2008-10-17 10:21:00,2.64868,2.64892,2.64266,2.64646,13000000.0
2008-10-17 10:22:00,2.64814,2.6505,2.6457,2.65042,8250000.0
2008-10-17 10:23:00,2.64982,2.64982,2.64457,2.64887,8750000.0
2008-10-17 10:24:00,2.64702,2.64961,2.64556,2.64556,9250000.0
2008-10-17 10:25:00,2.6478,2.64993,2.64679,2.64993,9750000.0
2008-10-17 10:26:00,2.64853,2.64948,2.64713,2.64932,12250000.0
2008-10-17 10:27:00,2.64565,2.64985,2.64516,2.64747,9500000.0
2008-10-17 10:28:00,2.64933,2.64984,2.64598,2.64984,5250000.0
2008-10-17 10:29:00,2.6481,2.64859,2.64692,2.64771,12750000.0
2008-10-17 10:30:00,2.64748,2.64781,2.64509,2.64776,5880000.0
2008-10-17 10:31:00,2.64721,2.64755,2.64594,2.64627,10250000.0
2008-10-17 10:32:00,2.64734,2.64773,2.64386,2.64544,9500000.0
2008-10-17 10:33:00,2.64429,2.6466,2.64171,2.64402,9750000.0
2008-10-17 10:34:00,2.64259,2.64412,2.64123,2.64123,8250000.0
2008-10-17 10:35:00,2.64281,2.64527,2.64216,2.64216,5750000.0
2008-10-17 10:36:00,2.64414,2.64558,2.64115,2.64268,11000000.0
2008-10-17 10:37:00,2.64052,2.64265,2.64001,2.64265,11380000.0
2008-10-17 10:38:00,2.64242,2.64242,2.63825,2.64207,15130000.0
2008-10-17 10:39:00,2.6398,2.64246,2.6398,2.64246,9250000.0
2008-10-17 10:40:00,2.64115,2.64326,2.63992,2.64143,8250000.0
2008-10-17 10:41:00,2.64433,2.64433,2.64066,2.64302,9750000.0
2008-10-17 10:42:00,2.64279,2.64484,2.64218,2.64484,10750000.0
2008-10-17 10:43:00,2.645,2.645,2.64156,2.6439,7250000.0
2008-10-17 10:44:00,2.64277,2.64421,2.64077,2.64229,13000000.0
2008-10-17 10:45:00,2.63844,2.64325,2.63841,2.6423,6500000.0
2008-10-17 10:46:00,2.64309,2.64309,2.63887,2.64228,8750000.0
2008-10-17 10:47:00,2.63855,2.64262,2.63855,2.64262,5500000.0
2008-10-17 10:48:00,2.64273,2.64349,2.6392,2.64349,5500000.0
2008-10-17 10:49:00,2.64345,2.64419,2.63908,2.63908,7750000.0
2008-10-17 10:50:00,2.64366,2.64366,2.64123,2.64276,9130000.0
2008-10-17 10:51:00,2.63821,2.64268,2.63821,2.63888,7500000.0
2008-10-17 10:52:00,2.64281,2.64408,2.6412,2.64338,13000000.0
2008-10-17 10:53:00,2.64456,2.6462,2.64129,2.6462,10750000.0
2008-10-17 10:54:00,2.6468,2.64835,2.64374,2.64806,7250000.0
2008-10-17 10:55:00,2.64891,2.64891,2.64428,2.64599,6250000.0
2008-10-17 10:56:00,2.64775,2.64775,2.64318,2.64402,8250000.0
2008-10-17 10:57:00,2.64231,2.64687,2.64231,2.64687,6630000.0
2008-10-17 10:58:00,2.64648,2.6478,2.64136,2.64701,8750000.0
2008-10-17 10:59:00,2.64835,2.6491,2.64353,2.64892,7880000.0
2008-10-17 11:00:00,2.65001,2.65154,2.64763,2.6503,9630000.0
2008-10-17 11:01:00,2.65005,2.65087,2.64702,2.64727,9880000.0
2008-10-17 11:02:00,2.64889,2.65,2.64757,2.64757,6250000.0
2008-10-17 11:03:00,2.65003,2.65003,2.64739,2.64866,9000000.0
2008-10-17 11:04:00,2.64489,2.65578,2.64489,2.65578,6000000.0
2008-10-17 11:05:00,2.64884,2.65321,2.64554,2.64765,8250000.0
2008-10-17 11:06:00,2.64797,2.64941,2.6463,2.64633,8250000.0
2008-10-17 11:07:00,2.64954,2.64954,2.64434,2.64825,5500000.0
2008-10-17 11:08:00,2.64795,2.64837,2.64576,2.64837,5250000.0
2008-10-17 11:09:00,2.65128,2.65128,2.64555,2.65049,8250000.0
2008-10-17 11:10:00,2.65188,2.65188,2.64842,2.65019,7500000.0
2008-10-17 11:11:00,2.65059,2.65087,2.6461,2.65002,8750000.0
2008-10-17 11:12:00,2.65067,2.65111,2.6465,2.64938,5250000.0
2008-10-17 11:13:00,2.6476,2.65071,2.6476,2.64946,10750000.0
2008-10-17 11:14:00,2.65372,2.65536,2.65069,2.65536,11250000.0
2008-10-17 11:15:00,2.65507,2.65507,2.65296,2.65413,8630000.0
2008-10-17 11:16:00,2.65642,2.65665,2.65395,2.65423,8000000.0
2008-10-17 11:17:00,2.65695,2.65859,2.65474,2.65813,14500000.0
2008-10-17 11:18:00,2.65813,2.65935,2.65318,2.65707,8880000.0
2008-10-17 11:19:00,2.65989,2.65989,2.65398,2.65868,7250000.0
2008-10-17 11:20:00,2.65939,2.65981,2.65348,2.65828,6750000.0
2008-10-17 11:21:00,2.65973,2.66107,2.65682,2.66047,12250000.0
2008-10-17 11:22:00,2.66179,2.66259,2.6578,2.65816,8250000.0
2008-10-17 11:23:00,2.66259,2.66461,2.65975,2.66461,16500000.0
2008-10-17 11:24:00,2.6642,2.66831,2.65966,2.66831,8500000.0
2008-10-17 11:25:00,2.6688,2.66951,2.6655,2.66806,11250000.0
2008-10-17 11:26:00,2.66893,2.67054,2.66561,2.6692,11750000.0
2008-10-17 11:27:00,2.66783,2.67198,2.66774,2.67145,7500000.0
2008-10-17 11:28:00,2.67029,2.67115,2.66623,2.66623,7500000.0
2008-10-17 11:29:00,2.6682,2.6682,2.66079,2.66516,5500000.0
2008-10-17 11:30:00,2.66295,2.66376,2.6583,2.66376,6750000.0
2008-10-17 11:31:00,2.66316,2.66506,2.66141,2.66476,9000000.0
2008-10-17 11:32:00,2.66469,2.66569,2.66127,2.66549,11750000.0
2008-10-17 11:33:00,2.66435,2.66702,2.66081,2.66501,9750000.0
2008-10-17 11:34:00,2.66678,2.66741,2.6626,2.66446,9500000.0
2008-10-17 11:35:00,2.66623,2.66713,2.66178,2.66476,11750000.0
2008-10-17 11:36:00,2.66611,2.66764,2.66433,2.66698,8000000.0
2008-10-17 11:37:00,2.6636,2.66892,2.6623,2.66892,7130000.0
2008-10-17 11:38:00,2.66486,2.66754,2.66225,2.6666,5250000.0
2008-10-17 11:39:00,2.66788,2.66788,2.66052,2.66575,13500000.0
2008-10-17 11:40:00,2.66459,2.66896,2.66459,2.66837,13130000.0
2008-10-17 11:41:00,2.66742,2.66793,2.66417,2.66728,11130000.0
2008-10-17 11:42:00,2.66785,2.66793,2.66453,2.66673,6880000.0
2008-10-17 11:43:00,2.66649,2.66781,2.66359,2.6673,8750000.0
2008-10-17 11:44:00,2.6682,2.6682,2.66455,2.66643,6750000.0
2008-10-17 11:45:00,2.66896,2.66959,2.66509,2.6693,9500000.0
2008-10-17 11:46:00,2.66911,2.67065,2.66707,2.67065,7500000.0
2008-10-17 11:47:00,2.66734,2.67069,2.66532,2.67069,10500000.0
2008-10-17 11:48:00,2.66858,2.6734,2.66735,2.67219,9500000.0
2008-10-17 11:49:00,2.67291,2.67349,2.66825,2.67184,11500000.0
2008-10-17 11:50:00,2.67377,2.67391,2.6714,2.67287,9000000.0
2008-10-17 11:51:00,2.67331,2.67337,2.66995,2.6722,5750000.0
2008-10-17 11:52:00,2.67262,2.67287,2.67043,2.67077,8250000.0
2008-10-17 11:53:00,2.67016,2.67028,2.66831,2.66993,6750000.0
2008-10-17 11:54:00,2.6695,2.67077,2.66493,2.67062,12750000.0
2008-10-17 11:55:00,2.66956,2.67151,2.66766,2.67009,6250000.0
2008-10-17 11:56:00,2.67181,2.67239,2.66906,2.67036,6880000.0
2008-10-17 11:57:00,2.66749,2.67249,2.66749,2.67124,8260000.0
2008-10-17 11:58:00,2.66983,2.67929,2.66983,2.67929,10000000.0
2008-10-17 11:59:00,2.68312,2.68498,2.67701,2.68118,11750000.0
2008-10-17 12:00:00,2.67945,2.68097,2.67599,2.67984,10000000.0
2008-10-17 12:01:00,2.67655,2.68095,2.67655,2.68044,6380000.0
2008-10-17 12:02:00,2.67844,2.68169,2.67633,2.68122,14000000.0
2008-10-17 12:03:00,2.67851,2.67923,2.67468,2.67559,10380000.0
2008-10-17 12:04:00,2.6767,2.67683,2.67081,2.67506,6000000.0
2008-10-17 12:05:00,2.67253,2.67565,2.66942,2.67565,9750000.0
2008-10-17 12:06:00,2.67524,2.67576,2.67301,2.6749,11500000.0
2008-10-17 12:07:00,2.67334,2.6736,2.66984,2.67196,9630000.0
2008-10-17 12:08:00,2.67314,2.67576,2.67146,2.67576,9750000.0
2008-10-17 12:09:00,2.67597,2.6794,2.67342,2.67789,10000000.0
2008-10-17 12:10:00,2.67883,2.67883,2.67083,2.6783,10750000.0
2008-10-17 12:11:00,2.6791,2.67939,2.67508,2.6777,7500000.0
2008-10-17 12:12:00,2.67691,2.67844,2.67498,2.67744,9250000.0
2008-10-17 12:13:00,2.67699,2.67853,2.67381,2.67788,14750000.0
2008-10-17 12:14:00,2.67894,2.67894,2.67283,2.67866,10250000.0
2008-10-17 12:15:00,2.67488,2.67965,2.67488,2.67902,11500000.0
2008-10-17 12:16:00,2.67709,2.67709,2.67173,2.67487,7750000.0
2008-10-17 12:17:00,2.67548,2.67605,2.67337,2.67559,5880000.0
2008-10-17 12:18:00,2.67169,2.67574,2.67116,2.67116,7130000.0
2008-10-17 12:19:00,2.67566,2.67566,2.66689,2.67214,9000000.0
2008-10-17 12:20:00,2.67216,2.67595,2.67157,2.67595,6750000.0
2008-10-17 12:21:00,2.67457,2.67643,2.67019,2.67202,13500000.0
2008-10-17 12:22:00,2.67514,2.67514,2.66906,2.67097,8500000.0
2008-10-17 12:23:00,2.67109,2.67242,2.66617,2.67206,11500000.0
2008-10-17 12:24:00,2.6699,2.67228,2.66617,2.67039,6500000.0
2008-10-17 12:25:00,2.67234,2.67234,2.67017,2.67226,9250000.0
2008-10-17 12:26:00,2.67233,2.67252,2.66992,2.6725,11000000.0
2008-10-17 12:27:00,2.6714,2.67265,2.66697,2.67265,11500000.0
2008-10-17 12:28:00,2.67339,2.67793,2.67289,2.67793,12500000.0
2008-10-17 12:29:00,2.67665,2.67737,2.67428,2.6766,7500000.0
2008-10-17 12:30:00,2.67708,2.67884,2.67475,2.67537,5750000.0
2008-10-17 12:31:00,2.67717,2.67957,2.67634,2.67866,6000000.0
2008-10-17 12:32:00,2.67984,2.68074,2.67726,2.68032,7000000.0
2008-10-17 12:33:00,2.68022,2.68055,2.67679,2.67969,12250000.0
2008-10-17 12:34:00,2.67836,2.67985,2.67713,2.67947,9630000.0
2008-10-17 12:35:00,2.68085,2.6832,2.67688,2.68163,10510000.0
2008-10-17 12:36:00,2.68454,2.68454,2.67861,2.67916,5500000.0
2008-10-17 12:37:00,2.67883,2.68176,2.67489,2.68176,11750000.0
2008-10-17 12:38:00,2.68265,2.68341,2.67485,2.68076,9130000.0
2008-10-17 12:39:00,2.67937,2.68013,2.67755,2.67949,6500000.0
2008-10-17 12:40:00,2.67481,2.68036,2.67481,2.68036,10000000.0
2008-10-17 12:41:00,2.67915,2.68153,2.67662,2.67958,5880000.0
2008-10-17 12:42:00,2.68017,2.68128,2.67594,2.68128,12630000.0
2008-10-17 12:43:00,2.68234,2.68279,2.67893,2.67893,9000000.0
2008-10-17 12:44:00,2.68191,2.68529,2.68027,2.68084,14250000.0
2008-10-17 12:45:00,2.67855,2.68456,2.67855,2.68447,10000000.0
2008-10-17 12:46:00,2.68401,2.68612,2.68146,2.68203,11500000.0
2008-10-17 12:47:00,2.68497,2.6854,2.682,2.68305,10380000.0
2008-10-17 12:48:00,2.68505,2.68505,2.68147,2.68494,14750000.0
2008-10-17 12:49:00,2.68523,2.68523,2.68008,2.68366,9250000.0
2008-10-17 12:50:00,2.6827,2.68487,2.67972,2.68293,11000000.0
2008-10-17 12:51:00,2.68258,2.68334,2.67928,2.68334,9000000.0
2008-10-17 12:52:00,2.68391,2.68458,2.68002,2.68045,7500000.0
2008-10-17 12:53:00,2.68416,2.6843,2.67983,2.68404,6880000.0
2008-10-17 12:54:00,2.68225,2.68693,2.68225,2.68631,8250000.0
2008-10-17 12:55:00,2.68258,2.68895,2.68258,2.68828,12750000.0
2008-10-17 12:56:00,2.68461,2.68876,2.68092,2.68154,10750000.0
2008-10-17 12:57:00,2.68566,2.68875,2.682,2.6869,9750000.0
2008-10-17 12:58:00,2.6871,2.68791,2.68259,2.68259,13750000.0
2008-10-17 12:59:00,2.68314,2.68534,2.68111,2.68448,13500000.0
2008-10-17 13:00:00,2.68299,2.6834,2.68104,2.68288,11500000.0
2008-10-17 13:01:00,2.68028,2.68028,2.67796,2.67857,7500000.0
2008-10-17 13:02:00,2.67888,2.6793,2.67487,2.67602,9500000.0
2008-10-17 13:03:00,2.67684,2.67891,2.6751,2.67891,9750000.0
2008-10-17 13:04:00,2.67871,2.67948,2.67539,2.67683,14000000.0
2008-10-17 13:05:00,2.67915,2.68032,2.67458,2.68032,12000000.0
2008-10-17 13:06:00,2.67785,2.67987,2.67625,2.67915,8380000.0
2008-10-17 13:07:00,2.67846,2.6809,2.67579,2.6809,13750000.0
2008-10-17 13:08:00,2.68103,2.68213,2.67688,2.68197,12630000.0
2008-10-17 13:09:00,2.68261,2.68535,2.68088,2.68176,7500000.0
2008-10-17 13:10:00,2.68255,2.6836,2.67928,2.68113,9380000.0
2008-10-17 13:11:00,2.6795,2.68329,2.6795,2.6821,9500000.0
2008-10-17 13:12:00,2.68284,2.68389,2.68122,2.68389,10250000.0
2008-10-17 13:13:00,2.68314,2.68395,2.67791,2.68324,11130000.0
2008-10-17 13:14:00,2.68238,2.68719,2.68238,2.6869,10630000.0
2008-10-17 13:15:00,2.68679,2.68748,2.68082,2.68215,5500000.0
2008-10-17 13:16:00,2.68608,2.688,2.68388,2.68705,9750000.0
2008-10-17 13:17:00,2.68668,2.68695,2.68409,2.68413,12750000.0
2008-10-17 13:18:00,2.68526,2.68616,2.68285,2.68616,6750000.0
2008-10-17 13:19:00,2.68223,2.68239,2.67801,2.68239,10000000.0
2008-10-17 13:20:00,2.67983,2.68239,2.67953,2.6823,5250000.0
2008-10-17 13:21:00,2.68132,2.68132,2.67619,2.68068,9500000.0
2008-10-17 13:22:00,2.68106,2.68188,2.67682,2.67803,8250000.0
2008-10-17 13:23:00,2.67792,2.67808,2.67183,2.67409,14000000.0
2008-10-17 13:24:00,2.67447,2.67703,2.66941,2.6751,16630000.0
2008-10-17 13:25:00,2.67757,2.67757,2.67321,2.67542,7630000.0
2008-10-17 13:26:00,2.67846,2.67846,2.67373,2.67517,12250000.0
2008-10-17 13:27:00,2.67507,2.6766,2.67261,2.67581,11250000.0
2008-10-17 13:28:00,2.67622,2.67682,2.67031,2.67454,14000000.0
2008-10-17 13:29:00,2.67211,2.67578,2.67038,2.67578,7500000.0
2008-10-17 13:30:00,2.67595,2.67595,2.66858,2.67277,7750000.0
2008-10-17 13:31:00,2.66949,2.67345,2.6662,2.67124,9130000.0
2008-10-17 13:32:00,2.67278,2.67278,2.66772,2.67026,7500000.0
2008-10-17 13:33:00,2.66822,2.66822,2.66031,2.66031,10250000.0
2008-10-17 13:34:00,2.66088,2.6618,2.65667,2.6618,7250000.0
2008-10-17 13:35:00,2.66122,2.66126,2.6533,2.65993,8250000.0
2008-10-17 13:36:00,2.6601,2.6601,2.65269,2.65861,9250000.0
2008-10-17 13:37:00,2.6598,2.66088,2.65711,2.65975,7000000.0
2008-10-17 13:38:00,2.66075,2.66075,2.65514,2.65879,7000000.0
2008-10-17 13:39:00,2.65839,2.66046,2.65284,2.66046,6750000.0
2008-10-17 13:40:00,2.65697,2.66156,2.65692,2.65859,7000000.0
2008-10-17 13:41:00,2.66124,2.66147,2.65889,2.65997,8750000.0
2008-10-17 13:42:00,2.66048,2.66113,2.65811,2.66063,5750000.0
2008-10-17 13:43:00,2.66164,2.66188,2.65959,2.66188,7250000.0
2008-10-17 13:44:00,2.66253,2.66253,2.65927,2.66139,10000000.0
2008-10-17 13:45:00,2.65686,2.66207,2.65686,2.65929,15880000.0
2008-10-17 13:46:00,2.6625,2.6625,2.65869,2.66239,6750000.0
2008-10-17 13:47:00,2.6587,2.66195,2.6587,2.66103,9130000.0
2008-10-17 13:48:00,2.66184,2.66455,2.65847,2.66455,11750000.0
2008-10-17 13:49:00,2.66358,2.66514,2.66191,2.66511,5500000.0
2008-10-17 13:50:00,2.66354,2.66386,2.66069,2.66086,6750000.0
2008-10-17 13:51:00,2.66168,2.66168,2.65835,2.66084,11250000.0
2008-10-17 13:52:00,2.66148,2.66285,2.65885,2.66283,15130000.0
2008-10-17 13:53:00,2.66288,2.66341,2.65906,2.65906,6880000.0
2008-10-17 13:54:00,2.66174,2.66174,2.65819,2.66014,5500000.0
2008-10-17 13:55:00,2.66069,2.66227,2.65963,2.65963,9250000.0
2008-10-17 13:56:00,2.6603,2.66253,2.65739,2.6577,8880000.0
2008-10-17 13:57:00,2.66127,2.66127,2.6573,2.65759,11000000.0
2008-10-17 13:58:00,2.65688,2.66116,2.65688,2.65937,6750000.0
2008-10-17 13:59:00,2.65929,2.65988,2.65745,2.65745,5750000.0
2008-10-17 14:00:00,2.6537,2.65672,2.6529,2.65532,9250000.0
2008-10-17 14:01:00,2.65232,2.65602,2.65225,2.65364,14750000.0
2008-10-17 14:02:00,2.65515,2.65712,2.6545,2.65712,7250000.0
2008-10-17 14:03:00,2.65615,2.65739,2.6529,2.65424,7750000.0
2008-10-17 14:04:00,2.65759,2.66059,2.65254,2.66059,4880000.0
2008-10-17 14:05:00,2.66043,2.66203,2.6572,2.65938,8500000.0
2008-10-17 14:06:00,2.66024,2.6636,2.65951,2.66239,10760000.0
2008-10-17 14:07:00,2.66322,2.66322,2.65787,2.66183,7000000.0
2008-10-17 14:08:00,2.65937,2.66346,2.65559,2.66346,7750000.0
2008-10-17 14:09:00,2.66325,2.66333,2.65726,2.65726,7500000.0
2008-10-17 14:10:00,2.66042,2.66103,2.6542,2.65623,12000000.0
2008-10-17 14:11:00,2.65788,2.65985,2.65426,2.65985,6000000.0
2008-10-17 14:12:00,2.65949,2.66051,2.65668,2.65914,8130000.0
2008-10-17 14:13:00,2.65657,2.65985,2.65552,2.65945,8000000.0
2008-10-17 14:14:00,2.6589,2.65991,2.65612,2.6587,9000000.0
2008-10-17 14:15:00,2.65643,2.66105,2.65476,2.6602,9000000.0
2008-10-17 14:16:00,2.66007,2.6619,2.65721,2.65966,11500000.0
2008-10-17 14:17:00,2.65889,2.65906,2.65494,2.65906,9250000.0
2008-10-17 14:18:00,2.65797,2.65972,2.65622,2.65972,7750000.0
2008-10-17 14:19:00,2.65697,2.65936,2.65356,2.65891,11250000.0
2008-10-17 14:20:00,2.65922,2.65924,2.65024,2.65642,7000000.0
2008-10-17 14:21:00,2.65649,2.6582,2.65264,2.65733,12500000.0
2008-10-17 14:22:00,2.65356,2.65783,2.65281,2.65281,9250000.0
2008-10-17 14:23:00,2.65825,2.65842,2.65339,2.6575,9750000.0
2008-10-17 14:24:00,2.65817,2.65817,2.65314,2.65621,14630000.0
2008-10-17 14:25:00,2.65584,2.65742,2.65326,2.65678,8000000.0
2008-10-17 14:26:00,2.65637,2.65665,2.64906,2.65665,13500000.0
2008-10-17 14:27:00,2.65679,2.65679,2.65375,2.65381,6000000.0
2008-10-17 14:28:00,2.65449,2.65664,2.65027,2.65588,6500000.0
2008-10-17 14:29:00,2.65644,2.65819,2.65137,2.65137,6250000.0
2008-10-17 14:30:00,2.65521,2.65842,2.65521,2.65799,10250000.0
2008-10-17 14:31:00,2.65614,2.66018,2.65231,2.65231,8000000.0
2008-10-17 14:32:00,2.65728,2.65827,2.65284,2.65827,9000000.0
2008-10-17 14:33:00,2.6602,2.66104,2.65698,2.65872,8000000.0
2008-10-17 14:34:00,2.66016,2.66016,2.65522,2.65994,12250000.0
2008-10-17 14:35:00,2.65922,2.66009,2.65487,2.65931,12380000.0
2008-10-17 14:36:00,2.66099,2.66146,2.65859,2.66146,8500000.0
2008-10-17 14:37:00,2.65902,2.66078,2.65372,2.65596,12000000.0
2008-10-17 14:38:00,2.65912,2.65918,2.65434,2.65688,12130000.0
2008-10-17 14:39:00,2.65662,2.65912,2.65458,2.65489,8250000.0
2008-10-17 14:40:00,2.65955,2.65955,2.65133,2.65613,7750000.0
2008-10-17 14:41:00,2.6568,2.65686,2.6537,2.65584,6250000.0
2008-10-17 14:42:00,2.65779,2.65872,2.65485,2.65723,10500000.0
2008-10-17 14:43:00,2.65828,2.65828,2.65318,2.65616,7750000.0
2008-10-17 14:44:00,2.65604,2.6603,2.65604,2.65846,6750000.0
2008-10-17 14:45:00,2.65924,2.66155,2.65699,2.65861,6750000.0
2008-10-17 14:46:00,2.66006,2.6611,2.65713,2.65922,7380000.0
2008-10-17 14:47:00,2.66093,2.66109,2.65672,2.65956,8000000.0
2008-10-17 14:48:00,2.66003,2.66003,2.65408,2.65875,10250000.0
2008-10-17 14:49:00,2.6592,2.66006,2.65478,2.65804,15750000.0
2008-10-17 14:50:00,2.65778,2.65778,2.65212,2.65703,6750000.0
2008-10-17 14:51:00,2.65645,2.65645,2.65387,2.65546,7500000.0
2008-10-17 14:52:00,2.65182,2.65356,2.64639,2.64639,12000000.0
2008-10-17 14:53:00,2.64921,2.65212,2.64486,2.64486,10750000.0
2008-10-17 14:54:00,2.64981,2.65183,2.64701,2.64733,8500000.0
2008-10-17 14:55:00,2.65171,2.65171,2.64664,2.6499,10250000.0
2008-10-17 14:56:00,2.64869,2.65074,2.64363,2.644,12630000.0
2008-10-17 14:57:00,2.64845,2.64845,2.64213,2.64698,11000000.0
2008-10-17 14:58:00,2.64472,2.64866,2.64472,2.64779,10380000.0
2008-10-17 14:59:00,2.64817,2.64817,2.64173,2.64617,8000000.0
2008-10-17 15:00:00,2.64511,2.64878,2.64326,2.64642,11500000.0
2008-10-17 15:01:00,2.64809,2.64881,2.64417,2.64469,7500000.0
2008-10-17 15:02:00,2.6494,2.6494,2.64408,2.64637,8750000.0
2008-10-17 15:03:00,2.64955,2.65436,2.64392,2.6445,13750000.0
2008-10-17 15:04:00,2.64886,2.64906,2.64191,2.64191,12250000.0
2008-10-17 15:05:00,2.64682,2.64732,2.64298,2.64426,13750000.0
2008-10-17 15:06:00,2.64408,2.64857,2.64298,2.6469,11000000.0
2008-10-17 15:07:00,2.64228,2.6487,2.64226,2.6487,10500000.0
2008-10-17 15:08:00,2.64817,2.64953,2.64389,2.64898,9500000.0
2008-10-17 15:09:00,2.64822,2.64993,2.64595,2.64595,14880000.0
2008-10-17 15:10:00,2.6494,2.65012,2.64445,2.6487,8500000.0
2008-10-17 15:11:00,2.6509,2.65194,2.64617,2.65121,13000000.0
2008-10-17 15:12:00,2.6504,2.65104,2.64848,2.65075,8750000.0
2008-10-17 15:13:00,2.65158,2.65223,2.64996,2.65053,5250000.0
2008-10-17 15:14:00,2.6529,2.6529,2.64949,2.65282,12130000.0
2008-10-17 15:15:00,2.65266,2.6544,2.64664,2.6544,7000000.0
2008-10-17 15:16:00,2.65565,2.65615,2.65308,2.65515,14250000.0
2008-10-17 15:17:00,2.65472,2.65708,2.65443,2.65624,8880000.0
2008-10-17 15:18:00,2.65274,2.65712,2.65274,2.65712,9750000.0
2008-10-17 15:19:00,2.65584,2.65676,2.65299,2.65299,10000000.0
2008-10-17 15:20:00,2.65704,2.65858,2.65524,2.65691,10130000.0
2008-10-17 15:21:00,2.65436,2.65725,2.65288,2.65714,6750000.0
2008-10-17 15:22:00,2.65461,2.65905,2.65239,2.65881,9880000.0
2008-10-17 15:23:00,2.65725,2.65905,2.65176,2.65886,11250000.0
2008-10-17 15:24:00,2.65679,2.65735,2.65195,2.65735,8250000.0
2008-10-17 15:25:00,2.65767,2.65843,2.65364,2.65532,8250000.0
2008-10-17 15:26:00,2.65612,2.65663,2.6529,2.65566,9130000.0
2008-10-17 15:27:00,2.65369,2.65491,2.64941,2.65371,6000000.0
2008-10-17 15:28:00,2.65655,2.65663,2.65079,2.65165,6500000.0
2008-10-17 15:29:00,2.651,2.65521,2.651,2.65389,9250000.0
2008-10-17 15:30:00,2.65239,2.65526,2.65143,2.65462,10750000.0
2008-10-17 15:31:00,2.65364,2.65452,2.65096,2.65358,10630000.0
2008-10-17 15:32:00,2.65317,2.65608,2.65083,2.65608,7000000.0
2008-10-17 15:33:00,2.65116,2.65682,2.65116,2.65649,14750000.0
2008-10-17 15:34:00,2.65649,2.65656,2.65332,2.65528,6250000.0
2008-10-17 15:35:00,2.65345,2.65655,2.65152,2.65393,10250000.0
2008-10-17 15:36:00,2.65374,2.65448,2.64811,2.6493,8000000.0
2008-10-17 15:37:00,2.65043,2.65111,2.64486,2.64486,7750000.0
2008-10-17 15:38:00,2.64574,2.64834,2.64101,2.64524,10000000.0
2008-10-17 15:39:00,2.64823,2.6498,2.64402,2.64579,10760000.0
2008-10-17 15:40:00,2.64485,2.64689,2.64301,2.64658,8500000.0
2008-10-17 15:41:00,2.64534,2.64589,2.63958,2.64061,9630000.0
2008-10-17 15:42:00,2.64342,2.64465,2.63694,2.64465,14750000.0
2008-10-17 15:43:00,2.64317,2.64472,2.63991,2.63991,9880000.0
2008-10-17 15:44:00,2.64072,2.64095,2.63438,2.63438,7000000.0
2008-10-17 15:45:00,2.63723,2.63758,2.63189,2.63497,8250000.0
2008-10-17 15:46:00,2.63498,2.63498,2.63118,2.63186,6250000.0
2008-10-17 15:47:00,2.63562,2.63949,2.63553,2.63785,11250000.0
2008-10-17 15:48:00,2.63456,2.63938,2.63182,2.6351,6250000.0
2008-10-17 15:49:00,2.639,2.63914,2.63004,2.63574,8500000.0
2008-10-17 15:50:00,2.63948,2.64157,2.63657,2.63829,8500000.0
2008-10-17 15:51:00,2.63637,2.63637,2.6286,2.63169,6750000.0
2008-10-17 15:52:00,2.63204,2.63204,2.62926,2.63168,7250000.0
2008-10-17 15:53:00,2.62832,2.63303,2.62636,2.63074,9000000.0
2008-10-17 15:54:00,2.63401,2.63583,2.62815,2.63057,6750000.0
2008-10-17 15:55:00,2.63218,2.63262,2.62672,2.63019,6500000.0
2008-10-17 15:56:00,2.62796,2.63101,2.62654,2.63088,6000000.0
2008-10-17 15:57:00,2.63184,2.63313,2.62768,2.63295,14000000.0
2008-10-17 15:58:00,2.63149,2.63304,2.62901,2.63289,10000000.0
2008-10-17 15:59:00,2.63185,2.63185,2.62412,2.62565,14380000.0
2008-10-17 16:00:00,2.62731,2.62731,2.62444,2.62455,8000000.0
2008-10-17 16:01:00,2.62652,2.62879,2.62432,2.62668,6500000.0
2008-10-17 16:02:00,2.62677,2.62779,2.62293,2.62622,16500000.0
2008-10-17 16:03:00,2.62705,2.62705,2.62031,2.62554,7500000.0
2008-10-17 16:04:00,2.6259,2.62733,2.62312,2.62733,8750000.0
2008-10-17 16:05:00,2.62754,2.62754,2.62413,2.6242,6000000.0
2008-10-17 16:06:00,2.62628,2.62672,2.62168,2.62534,7880000.0
2008-10-17 16:07:00,2.62736,2.62824,2.62459,2.62648,9010000.0
2008-10-17 16:08:00,2.62649,2.62902,2.62481,2.62852,11130000.0
2008-10-17 16:09:00,2.62909,2.6332,2.62697,2.6332,7880000.0
2008-10-17 16:10:00,2.633,2.63331,2.62861,2.63276,8250000.0
2008-10-17 16:11:00,2.63203,2.63346,2.62928,2.62928,6500000.0
2008-10-17 16:12:00,2.63337,2.63497,2.63269,2.63497,8000000.0
2008-10-17 16:13:00,2.63528,2.63551,2.63063,2.63063,7750000.0
2008-10-17 16:14:00,2.63378,2.63699,2.63294,2.63454,11880000.0
2008-10-17 16:15:00,2.63561,2.63742,2.63513,2.63635,10750000.0
2008-10-17 16:16:00,2.63639,2.63802,2.63481,2.63752,7000000.0
2008-10-17 16:17:00,2.63576,2.63969,2.6354,2.63667,20750000.0
2008-10-17 16:18:00,2.63425,2.63645,2.6286,2.63368,8000000.0
2008-10-17 16:19:00,2.63339,2.63698,2.63292,2.63367,9250000.0
2008-10-17 16:20:00,2.63529,2.63869,2.63379,2.63618,13000000.0
2008-10-17 16:21:00,2.6376,2.63865,2.63577,2.63577,5500000.0
2008-10-17 16:22:00,2.63733,2.63924,2.63597,2.63597,8000000.0
2008-10-17 16:23:00,2.63782,2.6386,2.63326,2.6386,5250000.0
2008-10-17 16:24:00,2.63678,2.64116,2.63673,2.63736,8630000.0
2008-10-17 16:25:00,2.63881,2.63945,2.63628,2.63745,10000000.0
2008-10-17 16:26:00,2.63831,2.64021,2.63831,2.64021,11380000.0
2008-10-17 16:27:00,2.63768,2.64193,2.63768,2.64003,11250000.0
2008-10-17 16:28:00,2.63975,2.64067,2.63813,2.63888,10750000.0
2008-10-17 16:29:00,2.63803,2.6393,2.63431,2.63538,6250000.0
2008-10-17 16:30:00,2.63656,2.63766,2.63401,2.63619,7500000.0
2008-10-17 16:31:00,2.63314,2.63914,2.63094,2.63914,6250000.0
2008-10-17 16:32:00,2.63757,2.64132,2.63757,2.64013,10000000.0
2008-10-17 16:33:00,2.63873,2.63997,2.63662,2.63866,8750000.0
2008-10-17 16:34:00,2.63388,2.64107,2.63388,2.64107,16500000.0
2008-10-17 16:35:00,2.63966,2.64743,2.63966,2.64597,13000000.0
2008-10-17 16:36:00,2.64404,2.64631,2.63784,2.64348,9750000.0
2008-10-17 16:37:00,2.64236,2.64304,2.6395,2.64293,6250000.0
2008-10-17 16:38:00,2.63817,2.64289,2.63666,2.64289,14250000.0
2008-10-17 16:39:00,2.63912,2.64248,2.63644,2.63931,7630000.0
2008-10-17 16:40:00,2.63924,2.64105,2.63659,2.63925,7000000.0
2008-10-17 16:41:00,2.63775,2.64033,2.6375,2.63751,6250000.0
2008-10-17 16:42:00,2.63967,2.63967,2.63353,2.6351,8250000.0
2008-10-17 16:43:00,2.63518,2.63743,2.6351,2.63701,11750000.0
2008-10-17 16:44:00,2.63729,2.63861,2.63314,2.63421,10630000.0
2008-10-17 16:45:00,2.63398,2.63607,2.63237,2.6332,8250000.0
2008-10-17 16:46:00,2.63491,2.63625,2.6321,2.63554,7000000.0
2008-10-17 16:47:00,2.63176,2.63509,2.6279,2.63211,12000000.0
2008-10-17 16:48:00,2.62927,2.63085,2.62696,2.62811,6000000.0
2008-10-17 16:49:00,2.6289,2.62977,2.62352,2.62592,10750000.0
2008-10-17 16:50:00,2.62408,2.62695,2.62331,2.62637,10250000.0
2008-10-17 16:51:00,2.62247,2.62856,2.62247,2.62763,12250000.0
2008-10-17 16:52:00,2.62948,2.63067,2.62725,2.62725,8000000.0
2008-10-17 16:53:00,2.63017,2.63391,2.62591,2.63055,15000000.0
2008-10-17 16:54:00,2.62831,2.6326,2.62815,2.62981,7000000.0
2008-10-17 16:55:00,2.6344,2.6344,2.62843,2.62937,7000000.0
2008-10-17 16:56:00,2.63102,2.63232,2.62842,2.63084,16000000.0
2008-10-17 16:57:00,2.63423,2.63613,2.63285,2.63285,9250000.0
2008-10-17 16:58:00,2.63261,2.63601,2.62936,2.63601,8500000.0
2008-10-17 16:59:00,2.63439,2.6391,2.63439,2.63729,7500000.0
2008-10-17 17:00:00,2.63728,2.63827,2.63558,2.6366,8500000.0
2008-10-17 17:01:00,2.63556,2.63556,2.63121,2.6316,9250000.0
2008-10-17 17:02:00,2.63453,2.63458,2.63107,2.63176,7500000.0
2008-10-17 17:03:00,2.6324,2.63411,2.62811,2.63259,8500000.0
2008-10-17 17:04:00,2.63146,2.6336,2.63019,2.63318,14750000.0
2008-10-17 17:05:00,2.634,2.63418,2.63026,2.63277,6250000.0
2008-10-17 17:06:00,2.62873,2.63152,2.62854,2.63038,5250000.0
2008-10-17 17:07:00,2.63237,2.63316,2.62835,2.62835,7250000.0
2008-10-17 17:08:00,2.62987,2.6306,2.62833,2.6289,10750000.0
2008-10-17 17:09:00,2.62718,2.62993,2.62673,2.62794,8500000.0
2008-10-17 17:10:00,2.62787,2.62928,2.62239,2.62853,10130000.0
2008-10-17 17:11:00,2.6271,2.62801,2.62638,2.62638,5750000.0
2008-10-17 17:12:00,2.62616,2.62988,2.6239,2.62753,10000000.0
2008-10-17 17:13:00,2.62824,2.62824,2.62495,2.62783,9130000.0
2008-10-17 17:14:00,2.62781,2.62792,2.62285,2.62697,9000000.0
2008-10-17 17:15:00,2.62457,2.62674,2.62126,2.62666,7630000.0
2008-10-17 17:16:00,2.62399,2.63214,2.62399,2.63062,10750000.0
2008-10-17 17:17:00,2.62698,2.62979,2.62663,2.62955,10500000.0
2008-10-17 17:18:00,2.62763,2.6319,2.62763,2.62927,6750000.0
2008-10-17 17:19:00,2.62598,2.6329,2.62598,2.63093,9750000.0
2008-10-17 17:20:00,2.63539,2.63974,2.63377,2.63386,5500000.0
2008-10-17 17:21:00,2.63228,2.63336,2.63042,2.63061,5750000.0
2008-10-17 17:22:00,2.63211,2.63482,2.63004,2.63409,16250000.0
2008-10-17 17:23:00,2.63167,2.6341,2.62924,2.633,11130000.0
2008-10-17 17:24:00,2.62811,2.63901,2.62811,2.63685,12000000.0
2008-10-17 17:25:00,2.63813,2.63875,2.63177,2.63702,11000000.0
2008-10-17 17:26:00,2.63741,2.63851,2.63413,2.63816,12500000.0
2008-10-17 17:27:00,2.63678,2.63851,2.6347,2.63818,7000000.0
2008-10-17 17:28:00,2.63663,2.63894,2.6344,2.63811,7250000.0
2008-10-17 17:29:00,2.63179,2.63785,2.63158,2.63492,8000000.0
2008-10-17 17:30:00,2.63957,2.64031,2.63749,2.64007,6750000.0
2008-10-17 17:31:00,2.63902,2.64098,2.63638,2.63638,9880000.0
2008-10-17 17:32:00,2.63613,2.63841,2.63147,2.63841,9500000.0
2008-10-17 17:33:00,2.64007,2.64105,2.63671,2.63932,6510000.0
2008-10-17 17:34:00,2.63943,2.63987,2.63667,2.63948,7000000.0
2008-10-17 17:35:00,2.63946,2.64126,2.63597,2.64023,11250000.0
2008-10-17 17:36:00,2.6395,2.64044,2.63931,2.63981,8500000.0
2008-10-17 17:37:00,2.63965,2.6409,2.63896,2.64068,9000000.0
2008-10-17 17:38:00,2.64136,2.64236,2.63729,2.64215,12000000.0
2008-10-17 17:39:00,2.63861,2.64241,2.63792,2.64241,7250000.0
2008-10-17 17:40:00,2.64239,2.64278,2.63881,2.64179,5250000.0
2008-10-17 17:41:00,2.63981,2.64176,2.639,2.63989,8510000.0
2008-10-17 17:42:00,2.64049,2.64268,2.63808,2.64149,11250000.0
2008-10-17 17:43:00,2.63841,2.64085,2.63841,2.64085,6000000.0
2008-10-17 17:44:00,2.64244,2.64528,2.6372,2.64093,13250000.0
2008-10-17 17:45:00,2.64413,2.64466,2.64107,2.64466,8000000.0
2008-10-17 17:46:00,2.64153,2.64573,2.64153,2.64543,7250000.0
2008-10-17 17:47:00,2.64533,2.64689,2.64387,2.64689,7380000.0
2008-10-17 17:48:00,2.64308,2.64737,2.64308,2.64671,7750000.0
2008-10-17 17:49:00,2.64576,2.64734,2.64318,2.64438,7000000.0
2008-10-17 17:50:00,2.64375,2.64471,2.63985,2.63985,12750000.0
2008-10-17 17:51:00,2.64317,2.64374,2.63809,2.64246,6380000.0
2008-10-17 17:52:00,2.64199,2.64265,2.63843,2.64153,11500000.0
2008-10-17 17:53:00,2.64299,2.64391,2.64213,2.64239,5130000.0
2008-10-17 17:54:00,2.644,2.64509,2.63721,2.64509,12000000.0
2008-10-17 17:55:00,2.64168,2.6453,2.64097,2.64406,8500000.0
2008-10-17 17:56:00,2.64375,2.64525,2.63926,2.6428,11000000.0
2008-10-17 17:57:00,2.64284,2.64356,2.6383,2.64218,12500000.0
2008-10-17 17:58:00,2.64116,2.64373,2.64038,2.64253,10500000.0
2008-10-17 17:59:00,2.63837,2.64083,2.63612,2.63612,8500000.0
2008-10-17 18:00:00,2.63525,2.63782,2.63385,2.63619,9000000.0
2008-10-17 18:01:00,2.63915,2.63929,2.63332,2.63929,9250000.0
2008-10-17 18:02:00,2.63995,2.6402,2.63718,2.63866,18500000.0
2008-10-17 18:03:00,2.63904,2.63991,2.63434,2.63734,10130000.0
2008-10-17 18:04:00,2.63764,2.64028,2.63592,2.63811,11750000.0
2008-10-17 18:05:00,2.64,2.64026,2.6368,2.63924,9500000.0
2008-10-17 18:06:00,2.64018,2.64061,2.63829,2.64028,7250000.0
2008-10-17 18:07:00,2.6395,2.6395,2.63703,2.63898,7000000.0
2008-10-17 18:08:00,2.63592,2.63592,2.63258,2.63519,8750000.0
2008-10-17 18:09:00,2.63823,2.63958,2.63294,2.63644,7250000.0
2008-10-17 18:10:00,2.6389,2.6389,2.63592,2.63769,6000000.0
2008-10-17 18:11:00,2.63751,2.63833,2.63596,2.63833,11880000.0
2008-10-17 18:12:00,2.63667,2.63886,2.63608,2.63818,7000000.0
2008-10-17 18:13:00,2.64162,2.64184,2.63728,2.63818,6500000.0
2008-10-17 18:14:00,2.64136,2.64207,2.63604,2.63948,8750000.0
2008-10-17 18:15:00,2.63885,2.63919,2.63714,2.63919,8000000.0
2008-10-17 18:16:00,2.63732,2.63981,2.63579,2.63972,8500000.0
2008-10-17 18:17:00,2.63786,2.64023,2.63417,2.64001,10250000.0
2008-10-17 18:18:00,2.63949,2.63949,2.63774,2.6389,7750000.0
2008-10-17 18:19:00,2.63835,2.63927,2.63483,2.63778,10500000.0
2008-10-17 18:20:00,2.63877,2.63877,2.63484,2.6385,10750000.0
2008-10-17 18:21:00,2.6374,2.63862,2.63385,2.63743,11750000.0
2008-10-17 18:22:00,2.63762,2.63899,2.63537,2.63704,10250000.0
2008-10-17 18:23:00,2.63604,2.63842,2.63346,2.63346,11000000.0
2008-10-17 18:24:00,2.63473,2.63841,2.63473,2.63841,5250000.0
2008-10-17 18:25:00,2.63778,2.63778,2.63411,2.6349,10500000.0
2008-10-17 18:26:00,2.63668,2.63693,2.63136,2.63693,8750000.0
2008-10-17 18:27:00,2.63647,2.63709,2.63355,2.63616,7000000.0
2008-10-17 18:28:00,2.63691,2.6372,2.63364,2.6372,9000000.0
2008-10-17 18:29:00,2.63525,2.63743,2.63248,2.63684,6250000.0
2008-10-17 18:30:00,2.63652,2.63663,2.63291,2.63663,16250000.0
2008-10-17 18:31:00,2.63668,2.63753,2.63447,2.63753,12750000.0
2008-10-17 18:32:00,2.63676,2.63676,2.63273,2.63273,5750000.0
2008-10-17 18:33:00,2.63625,2.63714,2.63141,2.63274,13500000.0
2008-10-17 18:34:00,2.6365,2.63739,2.63398,2.63739,9630000.0
2008-10-17 18:35:00,2.63704,2.6422,2.63578,2.64098,16500000.0
2008-10-17 18:36:00,2.64199,2.64199,2.63747,2.64054,8000000.0
2008-10-17 18:37:00,2.63896,2.63896,2.63408,2.6371,10750000.0
2008-10-17 18:38:00,2.63993,2.64026,2.63626,2.63626,9750000.0
2008-10-17 18:39:00,2.63944,2.64019,2.63631,2.64019,10000000.0
2008-10-17 18:40:00,2.63932,2.63932,2.63123,2.63602,11250000.0
2008-10-17 18:41:00,2.63935,2.64016,2.63492,2.63924,7000000.0
2008-10-17 18:42:00,2.63849,2.64239,2.63734,2.63994,10500000.0
2008-10-17 18:43:00,2.63904,2.64217,2.6361,2.63898,8380000.0
2008-10-17 18:44:00,2.63854,2.64135,2.63617,2.63978,11130000.0
2008-10-17 18:45:00,2.64284,2.6446,2.63837,2.64092,8130000.0
2008-10-17 18:46:00,2.64596,2.64596,2.63862,2.64084,5250000.0
2008-10-17 18:47:00,2.64108,2.64325,2.6392,2.6392,6130000.0
2008-10-17 18:48:00,2.64051,2.64296,2.6385,2.64052,12250000.0
2008-10-17 18:49:00,2.63967,2.63967,2.63488,2.63488,7500000.0
2008-10-17 18:50:00,2.63398,2.63476,2.62721,2.62721,5500000.0
2008-10-17 18:51:00,2.6284,2.63342,2.6284,2.62876,8750000.0
2008-10-17 18:52:00,2.62938,2.63436,2.62633,2.63436,11500000.0
2008-10-17 18:53:00,2.63301,2.63716,2.63164,2.63716,9000000.0
2008-10-17 18:54:00,2.63572,2.6365,2.63472,2.63485,8000000.0
2008-10-17 18:55:00,2.63188,2.63336,2.62493,2.62799,7750000.0
2008-10-17 18:56:00,2.62542,2.6329,2.62318,2.62731,11000000.0
2008-10-17 18:57:00,2.63031,2.63593,2.63031,2.63536,10130000.0
2008-10-17 18:58:00,2.62833,2.63648,2.62772,2.63518,10250000.0
2008-10-17 18:59:00,2.63132,2.63534,2.62639,2.63534,11250000.0
2008-10-17 19:00:00,2.63133,2.63361,2.62274,2.62399,8000000.0
2008-10-17 19:01:00,2.62359,2.6316,2.61837,2.62331,11500000.0
2008-10-17 19:02:00,2.62154,2.63441,2.62154,2.63441,7250000.0
2008-10-17 19:03:00,2.6307,2.63292,2.62742,2.63269,6250000.0
2008-10-17 19:04:00,2.62426,2.63057,2.6202,2.6202,12380000.0
2008-10-17 19:05:00,2.62338,2.63167,2.62207,2.63167,6380000.0
2008-10-17 19:06:00,2.63431,2.63431,2.62148,2.63239,16000000.0
2008-10-17 19:07:00,2.62378,2.63073,2.62313,2.62313,7750000.0
2008-10-17 19:08:00,2.62226,2.6317,2.62226,2.62601,10000000.0
2008-10-17 19:09:00,2.62348,2.63388,2.62348,2.63388,7500000.0
2008-10-17 19:10:00,2.62879,2.63113,2.62351,2.62887,8750000.0
2008-10-17 19:11:00,2.62779,2.63008,2.62382,2.62807,8750000.0
2008-10-17 19:12:00,2.6289,2.63251,2.62679,2.63251,7000000.0
2008-10-17 19:13:00,2.62958,2.63214,2.62269,2.63214,9750000.0
2008-10-17 19:14:00,2.62825,2.63127,2.62328,2.62637,10000000.0
2008-10-17 19:15:00,2.62954,2.63136,2.62617,2.62796,6000000.0
2008-10-17 19:16:00,2.63011,2.63491,2.62785,2.63491,9000000.0
2008-10-17 19:17:00,2.63415,2.63415,2.6277,2.62981,9750000.0
2008-10-17 19:18:00,2.62814,2.63257,2.62359,2.62359,7500000.0
2008-10-17 19:19:00,2.6241,2.62566,2.61974,2.61974,8000000.0
2008-10-17 19:20:00,2.62107,2.62341,2.62043,2.62131,6130000.0
2008-10-17 19:21:00,2.62272,2.62282,2.61882,2.6202,6500000.0
2008-10-17 19:22:00,2.62134,2.62163,2.61829,2.62163,9630000.0
2008-10-17 19:23:00,2.61969,2.62128,2.61912,2.62097,6000000.0
2008-10-17 19:24:00,2.61796,2.61968,2.61358,2.61968,11000000.0
2008-10-17 19:25:00,2.61527,2.61963,2.61527,2.61858,5500000.0
2008-10-17 19:26:00,2.61503,2.62102,2.61503,2.62031,15250000.0
2008-10-17 19:27:00,2.61894,2.62146,2.61645,2.61933,9000000.0
2008-10-17 19:28:00,2.61942,2.62152,2.61768,2.61924,11500000.0
2008-10-17 19:29:00,2.6188,2.6216,2.61712,2.61937,10750000.0
2008-10-17 19:30:00,2.61853,2.61943,2.61552,2.61582,9750000.0
2008-10-17 19:31:00,2.62271,2.62454,2.61998,2.62052,6000000.0
2008-10-17 19:32:00,2.62103,2.62103,2.615,2.61898,6000000.0
2008-10-17 19:33:00,2.61873,2.62179,2.61673,2.61896,10630000.0
2008-10-17 19:34:00,2.6212,2.62341,2.61551,2.61961,7500000.0
2008-10-17 19:35:00,2.62156,2.62364,2.62131,2.62257,5750000.0
2008-10-17 19:36:00,2.62072,2.62315,2.61949,2.6223,16250000.0
2008-10-17 19:37:00,2.61996,2.62511,2.61782,2.62387,12250000.0
2008-10-17 19:38:00,2.623,2.6247,2.62151,2.62151,7250000.0
2008-10-17 19:39:00,2.62131,2.62433,2.62131,2.62193,12000000.0
2008-10-17 19:40:00,2.6227,2.6227,2.61926,2.62099,7000000.0
2008-10-17 19:41:00,2.61621,2.62341,2.61621,2.61977,12000000.0
2008-10-17 19:42:00,2.62023,2.62311,2.61675,2.62103,11000000.0
2008-10-17 19:43:00,2.62209,2.6233,2.61821,2.62116,8630000.0
2008-10-17 19:44:00,2.62293,2.62293,2.61943,2.62079,8500000.0
2008-10-17 19:45:00,2.62136,2.62346,2.61791,2.62077,6250000.0
2008-10-17 19:46:00,2.62131,2.62356,2.61971,2.62031,17250000.0
2008-10-17 19:47:00,2.6214,2.62384,2.62005,2.62205,6750000.0
2008-10-17 19:48:00,2.62223,2.62244,2.61569,2.61863,12250000.0
2008-10-17 19:49:00,2.61982,2.62105,2.61594,2.61594,10500000.0
2008-10-17 19:50:00,2.61969,2.61969,2.61554,2.61699,9500000.0
2008-10-17 19:51:00,2.6166,2.61913,2.61581,2.61913,5250000.0
2008-10-17 19:52:00,2.61817,2.61915,2.61729,2.61729,8750000.0
2008-10-17 19:53:00,2.61674,2.61847,2.61418,2.61754,7750000.0
2008-10-17 19:54:00,2.61982,2.62064,2.61537,2.62038,11250000.0
2008-10-17 19:55:00,2.61786,2.62005,2.61588,2.62002,13250000.0
2008-10-17 19:56:00,2.62054,2.62078,2.61759,2.61848,11630000.0
2008-10-17 19:57:00,2.61873,2.62108,2.61583,2.61902,11000000.0
2008-10-17 19:58:00,2.61998,2.62069,2.61761,2.61802,12380000.0
2008-10-17 19:59:00,2.62086,2.62086,2.61355,2.61916,5500000.0
2008-10-17 20:00:00,2.61938,2.62099,2.61637,2.61783,12750000.0
2008-10-17 20:01:00,2.61836,2.61999,2.61622,2.61975,8000000.0
2008-10-17 20:02:00,2.61981,2.62097,2.61677,2.62097,8000000.0
2008-10-17 20:03:00,2.6186,2.62042,2.61712,2.61878,9630000.0
2008-10-17 20:04:00,2.61837,2.62186,2.61837,2.61992,8250000.0
2008-10-17 20:05:00,2.62196,2.62196,2.61644,2.61971,11130000.0
2008-10-17 20:06:00,2.62101,2.62101,2.61774,2.61951,9500000.0
2008-10-17 20:07:00,2.62085,2.62205,2.61804,2.61804,6750000.0
2008-10-17 20:08:00,2.62102,2.62134,2.6199,2.62134,6380000.0
2008-10-17 20:09:00,2.62246,2.62276,2.61898,2.62276,9500000.0
2008-10-17 20:10:00,2.61961,2.6231,2.61747,2.6212,7380000.0
2008-10-17 20:11:00,2.62262,2.62301,2.6174,2.62142,10250000.0
2008-10-17 20:12:00,2.62104,2.62348,2.6209,2.62149,7000000.0
2008-10-17 20:13:00,2.62259,2.62606,2.6205,2.62115,8500000.0
2008-10-17 20:14:00,2.62823,2.63182,2.62196,2.62196,9250000.0
2008-10-17 20:15:00,2.63472,2.63472,2.62405,2.62509,7750000.0
2008-10-17 20:16:00,2.62795,2.62884,2.62526,2.62794,13380000.0
2008-10-17 20:17:00,2.62605,2.62956,2.62518,2.62562,6880000.0
2008-10-17 20:18:00,2.62665,2.62942,2.62665,2.62891,10000000.0
2008-10-17 20:19:00,2.62625,2.6292,2.625,2.6292,11500000.0
2008-10-17 20:20:00,2.62813,2.629,2.62521,2.62521,7380000.0
2008-10-17 20:21:00,2.62663,2.63017,2.62507,2.62958,11750000.0
2008-10-17 20:22:00,2.62635,2.631,2.62635,2.63029,10250000.0
2008-10-17 20:23:00,2.62683,2.63271,2.62683,2.62843,8250000.0
2008-10-17 20:24:00,2.63411,2.63477,2.62977,2.63178,10750000.0
2008-10-17 20:25:00,2.6344,2.63573,2.6298,2.6298,8000000.0
2008-10-17 20:26:00,2.63464,2.6351,2.63205,2.63433,6500000.0
2008-10-17 20:27:00,2.63181,2.6351,2.63139,2.63409,9000000.0
2008-10-17 20:28:00,2.63487,2.63813,2.62973,2.63113,16250000.0
2008-10-17 20:29:00,2.62853,2.63422,2.62853,2.63317,10380000.0
2008-10-17 20:30:00,2.63194,2.63342,2.62912,2.63001,9750000.0
2008-10-17 20:31:00,2.62841,2.63199,2.62637,2.63192,11250000.0
2008-10-17 20:32:00,2.63116,2.63136,2.62741,2.62743,16500000.0
2008-10-17 20:33:00,2.62595,2.63168,2.62595,2.62989,9630000.0
2008-10-17 20:34:00,2.62986,2.63032,2.62606,2.62957,14250000.0
2008-10-17 20:35:00,2.62885,2.63119,2.62885,2.63062,10500000.0
2008-10-17 20:36:00,2.62915,2.63144,2.62915,2.63144,13750000.0
2008-10-17 20:37:00,2.62792,2.63172,2.62648,2.63172,8380000.0
2008-10-17 20:38:00,2.63032,2.63352,2.62771,2.63352,11000000.0
2008-10-17 20:39:00,2.63251,2.63424,2.63205,2.63269,5500000.0
2008-10-17 20:40:00,2.6331,2.63745,2.6331,2.63441,5750000.0
2008-10-17 20:41:00,2.63661,2.64313,2.63633,2.64313,10750000.0
2008-10-17 20:42:00,2.63672,2.64186,2.63523,2.64059,7000000.0
2008-10-17 20:43:00,2.64492,2.64492,2.6382,2.63841,9750000.0
2008-10-17 20:44:00,2.63695,2.64253,2.63695,2.64015,6750000.0
2008-10-17 20:45:00,2.6449,2.6449,2.63887,2.63887,5750000.0
2008-10-17 20:46:00,2.63787,2.64271,2.63787,2.63997,17380000.0
2008-10-17 20:47:00,2.64052,2.64278,2.63682,2.63682,6250000.0
2008-10-17 20:48:00,2.63592,2.64111,2.63592,2.63986,5250000.0
2008-10-17 20:49:00,2.64202,2.64202,2.63527,2.63699,10500000.0
2008-10-17 20:50:00,2.63661,2.63985,2.63597,2.63698,13000000.0
2008-10-17 20:51:00,2.63692,2.63825,2.63555,2.63739,6000000.0
2008-10-17 20:52:00,2.63949,2.64001,2.63539,2.63539,7380000.0
2008-10-17 20:53:00,2.63823,2.63928,2.63448,2.63746,7750000.0
2008-10-17 20:54:00,2.63534,2.64153,2.63457,2.63457,11500000.0
2008-10-17 20:55:00,2.6387,2.64041,2.63596,2.63781,9500000.0
2008-10-17 20:56:00,2.63561,2.63818,2.63253,2.63675,6250000.0
2008-10-17 20:57:00,2.6353,2.63819,2.63279,2.6364,9750000.0
2008-10-17 20:58:00,2.63585,2.63732,2.63385,2.63605,7500000.0
2008-10-17 20:59:00,2.63618,2.63869,2.63538,2.63586,5130000.0
2008-10-17 21:00:00,2.63615,2.63695,2.63553,2.63695,9750000.0
2008-10-17 21:01:00,2.63529,2.63686,2.6318,2.63184,8130000.0
2008-10-17 21:02:00,2.63701,2.63701,2.63368,2.6357,14130000.0
2008-10-17 21:03:00,2.63517,2.63557,2.63051,2.63362,10000000.0
2008-10-17 21:04:00,2.63672,2.63672,2.62942,2.63277,20250000.0
2008-10-17 21:05:00,2.63297,2.63703,2.63103,2.6349,12000000.0
2008-10-17 21:06:00,2.63304,2.63475,2.63033,2.63447,10000000.0
2008-10-17 21:07:00,2.63289,2.6354,2.63289,2.63513,6000000.0
2008-10-17 21:08:00,2.63892,2.63892,2.63721,2.63769,6250000.0
2008-10-17 21:09:00,2.63484,2.63916,2.63484,2.63715,7000000.0
2008-10-17 21:10:00,2.63862,2.6391,2.63521,2.6391,10250000.0
2008-10-17 21:11:00,2.63571,2.64033,2.63508,2.63856,8500000.0
2008-10-17 21:12:00,2.63895,2.63986,2.63286,2.63967,9500000.0
2008-10-17 21:13:00,2.63918,2.64113,2.63531,2.64032,9250000.0
2008-10-17 21:14:00,2.63795,2.64071,2.63628,2.64071,8380000.0
2008-10-17 21:15:00,2.64028,2.64096,2.63493,2.63493,6250000.0
2008-10-17 21:16:00,2.63924,2.64016,2.63821,2.63929,11500000.0
2008-10-17 21:17:00,2.63908,2.63984,2.63643,2.63781,6250000.0
2008-10-17 21:18:00,2.63898,2.64007,2.63488,2.64007,7500000.0
2008-10-17 21:19:00,2.64082,2.64279,2.64053,2.64208,10750000.0
2008-10-17 21:20:00,2.64284,2.64427,2.64163,2.64427,7500000.0
2008-10-17 21:21:00,2.64397,2.64446,2.64071,2.64232,16250000.0
2008-10-17 21:22:00,2.64357,2.64486,2.64227,2.64262,7750000.0
2008-10-17 21:23:00,2.64313,2.64315,2.6397,2.64315,10000000.0
2008-10-17 21:24:00,2.63916,2.64374,2.63916,2.64281,8500000.0
2008-10-17 21:25:00,2.64026,2.64357,2.64026,2.64357,8500000.0
2008-10-17 21:26:00,2.64451,2.64451,2.64219,2.64219,6750000.0
2008-10-17 21:27:00,2.64379,2.64468,2.64049,2.64372,8000000.0
2008-10-17 21:28:00,2.64222,2.64245,2.63782,2.64004,10750000.0
2008-10-17 21:29:00,2.63385,2.64235,2.63385,2.64196,14000000.0
2008-10-17 21:30:00,2.64279,2.64279,2.63545,2.63957,8630000.0
2008-10-17 21:31:00,2.63816,2.63816,2.63333,2.63785,5250000.0
2008-10-17 21:32:00,2.63657,2.63854,2.63425,2.63703,11250000.0
2008-10-17 21:33:00,2.63814,2.63901,2.63387,2.63667,10000000.0
2008-10-17 21:34:00,2.63955,2.63955,2.63408,2.63792,8250000.0
2008-10-17 21:35:00,2.63773,2.63924,2.63527,2.6357,13750000.0
2008-10-17 21:36:00,2.63824,2.6397,2.63639,2.63639,5500000.0
2008-10-17 21:37:00,2.63945,2.63958,2.63404,2.63898,11880000.0
2008-10-17 21:38:00,2.63651,2.64018,2.63651,2.63779,8380000.0
2008-10-17 21:39:00,2.64015,2.64015,2.63496,2.63886,12260000.0
2008-10-17 21:40:00,2.63852,2.63965,2.63622,2.63655,10750000.0
2008-10-17 21:41:00,2.63898,2.63998,2.63731,2.63871,5750000.0
2008-10-17 21:42:00,2.63838,2.63892,2.63538,2.63681,6630000.0
2008-10-17 21:43:00,2.63978,2.64212,2.63665,2.6407,14750000.0
2008-10-17 21:44:00,2.64001,2.64185,2.63811,2.64135,6000000.0
2008-10-17 21:45:00,2.6409,2.64236,2.63895,2.64069,8750000.0
2008-10-17 21:46:00,2.64038,2.64254,2.64038,2.64183,8880000.0
2008-10-17 21:47:00,2.64139,2.64143,2.63788,2.6399,9380000.0
2008-10-17 21:48:00,2.64103,2.64325,2.64048,2.64325,15000000.0
2008-10-17 21:49:00,2.64292,2.64292,2.63949,2.64211,6750000.0
2008-10-17 21:50:00,2.64323,2.64333,2.63736,2.64182,9000000.0
2008-10-17 21:51:00,2.64362,2.64473,2.64114,2.64208,12250000.0
2008-10-17 21:52:00,2.63954,2.64375,2.63954,2.64375,8250000.0
2008-10-17 21:53:00,2.6437,2.64428,2.63915,2.63915,12250000.0
2008-10-17 21:54:00,2.64457,2.6448,2.64078,2.64412,8750000.0
2008-10-17 21:55:00,2.638,2.64379,2.63745,2.64379,11750000.0
2008-10-17 21:56:00,2.64305,2.64411,2.64194,2.64194,11500000.0
2008-10-17 21:57:00,2.64383,2.64483,2.63998,2.64007,12000000.0
2008-10-17 21:58:00,2.64092,2.64284,2.63988,2.64139,9010000.0
2008-10-17 21:59:00,2.64354,2.64354,2.63694,2.63694,7000000.0
2008-10-17 22:00:00,2.63998,2.64026,2.63775,2.63775,6750000.0
2008-10-17 22:01:00,2.64046,2.64088,2.6383,2.64084,5250000.0
2008-10-17 22:02:00,2.6364,2.64074,2.6364,2.63996,6000000.0
2008-10-17 22:03:00,2.63949,2.6401,2.63635,2.6401,11000000.0
2008-10-17 22:04:00,2.63816,2.64056,2.6362,2.63882,7000000.0
2008-10-17 22:05:00,2.63903,2.64124,2.63794,2.64109,5500000.0
2008-10-17 22:06:00,2.64171,2.64236,2.63886,2.64214,12380000.0
2008-10-17 22:07:00,2.64191,2.64209,2.63809,2.64168,7000000.0
2008-10-17 22:08:00,2.64163,2.6421,2.63928,2.64083,13630000.0
2008-10-17 22:09:00,2.63791,2.64182,2.6366,2.63997,8000000.0
2008-10-17 22:10:00,2.63995,2.64011,2.63807,2.64004,8500000.0
2008-10-17 22:11:00,2.63991,2.64006,2.63816,2.63817,7500000.0
2008-10-17 22:12:00,2.63853,2.6413,2.63853,2.64056,7500000.0
2008-10-17 22:13:00,2.64095,2.64143,2.63876,2.64051,7750000.0
2008-10-17 22:14:00,2.64134,2.64134,2.6389,2.64055,9380000.0
2008-10-17 22:15:00,2.64085,2.64145,2.6372,2.6372,11880000.0
2008-10-17 22:16:00,2.64087,2.64183,2.63704,2.64075,8130000.0
2008-10-17 22:17:00,2.6412,2.6419,2.63624,2.6412,8500000.0
2008-10-17 22:18:00,2.64043,2.64168,2.63908,2.64101,6630000.0
2008-10-17 22:19:00,2.64052,2.64148,2.64052,2.64099,5500000.0
2008-10-17 22:20:00,2.64114,2.64139,2.63569,2.64139,13130000.0
2008-10-17 22:21:00,2.64108,2.64138,2.63857,2.63857,14500000.0
2008-10-17 22:22:00,2.6403,2.64206,2.64017,2.6417,5250000.0
2008-10-17 22:23:00,2.6411,2.64213,2.64075,2.64193,6750000.0
2008-10-17 22:24:00,2.64183,2.64289,2.63807,2.64077,7500000.0
2008-10-17 22:25:00,2.64176,2.64199,2.63859,2.64171,9000000.0
2008-10-17 22:26:00,2.64228,2.64251,2.64149,2.64201,9000000.0
2008-10-17 22:27:00,2.6422,2.6441,2.63915,2.64282,14500000.0
2008-10-17 22:28:00,2.64131,2.64159,2.63915,2.64063,10250000.0
2008-10-17 22:29:00,2.64119,2.64169,2.63674,2.64087,5750000.0
2008-10-17 22:30:00,2.6422,2.64344,2.63966,2.64119,10000000.0
2008-10-17 22:31:00,2.64194,2.64273,2.64109,2.64273,6000000.0
2008-10-17 22:32:00,2.63836,2.64296,2.63836,2.64296,10000000.0
2008-10-17 22:33:00,2.64134,2.64274,2.63754,2.64274,13000000.0
2008-10-17 22:34:00,2.64133,2.64378,2.64008,2.64086,9750000.0
2008-10-17 22:35:00,2.64386,2.64417,2.63979,2.6416,6750000.0
2008-10-17 22:36:00,2.64385,2.64445,2.64045,2.64364,5250000.0
2008-10-17 22:37:00,2.64024,2.64419,2.64024,2.64339,7250000.0
2008-10-17 22:38:00,2.64359,2.6438,2.63991,2.64346,18250000.0
2008-10-17 22:39:00,2.64177,2.64403,2.64015,2.64353,10000000.0
2008-10-17 22:40:00,2.64313,2.64333,2.64223,2.64311,8250000.0
2008-10-17 22:41:00,2.64339,2.64381,2.63965,2.64381,8380000.0
2008-10-17 22:42:00,2.64403,2.6445,2.6428,2.64382,6250000.0
2008-10-17 22:43:00,2.64495,2.64607,2.64283,2.64426,11630000.0
2008-10-17 22:44:00,2.64382,2.64394,2.64045,2.64305,8750000.0
2008-10-17 22:45:00,2.64339,2.64399,2.6394,2.6394,5500000.0
2008-10-17 22:46:00,2.63935,2.64315,2.63935,2.64298,6000000.0
2008-10-17 22:47:00,2.64362,2.64365,2.64071,2.64219,13250000.0
2008-10-17 22:48:00,2.64259,2.64323,2.64233,2.64287,9000000.0
2008-10-17 22:49:00,2.64282,2.64328,2.6417,2.64271,5250000.0
2008-10-17 22:50:00,2.64242,2.64322,2.63941,2.64263,11380000.0
2008-10-17 22:51:00,2.64233,2.64252,2.63887,2.63928,7000000.0
2008-10-17 22:52:00,2.64269,2.64305,2.64217,2.64262,11000000.0
2008-10-17 22:53:00,2.64348,2.64427,2.64036,2.64211,10500000.0
2008-10-17 22:54:00,2.64223,2.64375,2.63859,2.64333,13000000.0
2008-10-17 22:55:00,2.64205,2.64474,2.64132,2.64404,15250000.0
2008-10-17 22:56:00,2.64307,2.64326,2.64278,2.64326,5500000.0
2008-10-17 22:57:00,2.64371,2.64371,2.64193,2.64368,10500000.0
2008-10-17 22:58:00,2.64432,2.64521,2.6435,2.64422,6000000.0
2008-10-17 22:59:00,2.64121,2.64387,2.64003,2.64372,15380000.0
2008-10-19 23:00:00,2.63853,2.63862,2.63662,2.63862,9500000.0
2008-10-19 23:30:00,2.6487,2.64892,2.64849,2.64849,6250000.0
2008-10-19 23:31:00,2.64563,2.6478,2.64331,2.6478,10750000.0
2008-10-19 23:32:00,2.64881,2.64905,2.64768,2.6489,8500000.0
2008-10-19 23:33:00,2.64572,2.64943,2.64572,2.64796,10250000.0
2008-10-19 23:34:00,2.64655,2.649,2.64503,2.64836,6750000.0
2008-10-19 23:35:00,2.64683,2.64963,2.64644,2.64905,7750000.0
2008-10-19 23:36:00,2.64903,2.64904,2.64559,2.64888,10750000.0
2008-10-19 23:38:00,2.64902,2.64955,2.64773,2.649,10250000.0
2008-10-19 23:39:00,2.64892,2.64892,2.64525,2.64874,5750000.0
2008-10-19 23:40:00,2.64834,2.64904,2.6449,2.64904,11750000.0
2008-10-19 23:41:00,2.64835,2.64937,2.64535,2.6487,13500000.0
2008-10-19 23:42:00,2.64909,2.64914,2.64892,2.64901,8500000.0
2008-10-19 23:43:00,2.64488,2.64838,2.64488,2.64838,8000000.0
2008-10-19 23:45:00,2.64917,2.64917,2.64724,2.64895,6000000.0
2008-10-19 23:49:00,2.64845,2.64845,2.64424,2.64461,6750000.0
2008-10-19 23:51:00,2.65225,2.65343,2.64843,2.65282,9750000.0
2008-10-19 23:52:00,2.6508,2.65227,2.64996,2.65227,5130000.0
2008-10-19 23:53:00,2.65197,2.65264,2.65127,2.65241,8250000.0
2008-10-19 23:54:00,2.65192,2.65192,2.65058,2.65062,7750000.0
2008-10-19 23:55:00,2.64801,2.6499,2.64801,2.6499,7750000.0
2008-10-19 23:56:00,2.64828,2.65012,2.64663,2.64823,6250000.0
2008-10-19 23:57:00,2.65,2.65016,2.64843,2.64843,6250000.0
2008-10-19 23:58:00,2.65025,2.65025,2.64827,2.64995,10000000.0
2008-10-19 23:59:00,2.64988,2.65053,2.64904,2.65014,7500000.0
2008-10-20 00:02:00,2.64913,2.65061,2.64797,2.64848,7750000.0
2008-10-20 00:03:00,2.64864,2.64922,2.64518,2.64658,11750000.0
2008-10-20 00:04:00,2.64883,2.64936,2.64507,2.64918,14880000.0
2008-10-20 00:05:00,2.64873,2.64879,2.64511,2.64879,6250000.0
2008-10-20 00:06:00,2.64698,2.65006,2.64698,2.64914,6880000.0
2008-10-20 00:07:00,2.64563,2.649,2.64514,2.64776,11000000.0
2008-10-20 00:08:00,2.64854,2.64854,2.64276,2.64512,9630000.0
2008-10-20 00:09:00,2.64501,2.64855,2.64474,2.64474,5130000.0
2008-10-20 00:10:00,2.64783,2.64844,2.64722,2.64722,8130000.0
2008-10-20 00:11:00,2.64604,2.64779,2.64398,2.64779,9750000.0
2008-10-20 00:12:00,2.64831,2.64872,2.64492,2.64872,9500000.0
2008-10-20 00:13:00,2.64775,2.64954,2.64748,2.64871,11500000.0
2008-10-20 00:14:00,2.64809,2.64946,2.64729,2.64909,8500000.0
2008-10-20 00:15:00,2.64767,2.64924,2.64547,2.64924,7000000.0
2008-10-20 00:16:00,2.64663,2.65075,2.64656,2.6497,9250000.0
2008-10-20 00:17:00,2.64932,2.64932,2.64743,2.64743,6500000.0
2008-10-20 00:19:00,2.64987,2.64987,2.64625,2.64625,8880000.0
2008-10-20 00:20:00,2.64931,2.65026,2.64761,2.64946,12880000.0
2008-10-20 00:21:00,2.64741,2.65021,2.64741,2.64892,5750000.0
2008-10-20 00:22:00,2.64953,2.64983,2.64927,2.64935,8380000.0
2008-10-20 00:23:00,2.65039,2.65039,2.64691,2.64975,7510000.0
2008-10-20 00:24:00,2.64985,2.65021,2.64827,2.64983,6000000.0
2008-10-20 00:25:00,2.64892,2.65015,2.6447,2.64795,7500000.0
2008-10-20 00:26:00,2.6489,2.64916,2.64585,2.64585,9260000.0
2008-10-20 00:27:00,2.64967,2.65072,2.6481,2.64986,11750000.0
2008-10-20 00:28:00,2.64984,2.65026,2.64617,2.64947,8000000.0
2008-10-20 00:29:00,2.64963,2.6497,2.64578,2.64885,7750000.0
2008-10-20 00:30:00,2.64911,2.64946,2.6482,2.64866,10510000.0
2008-10-20 00:31:00,2.64937,2.64937,2.64542,2.64708,12250000.0
2008-10-20 00:32:00,2.64737,2.64945,2.64499,2.64881,9500000.0
2008-10-20 00:33:00,2.64864,2.64943,2.64838,2.64903,6500000.0
2008-10-20 00:34:00,2.64882,2.65065,2.64681,2.64953,6630000.0
2008-10-20 00:35:00,2.64589,2.64869,2.64266,2.64657,14500000.0
2008-10-20 00:36:00,2.64885,2.64969,2.64525,2.64969,6250000.0
2008-10-20 00:37:00,2.64512,2.65225,2.64512,2.65053,8000000.0
2008-10-20 00:38:00,2.64743,2.64925,2.64561,2.64919,7750000.0
2008-10-20 00:39:00,2.64907,2.64913,2.64738,2.64913,5500000.0
2008-10-20 00:42:00,2.64784,2.64904,2.64542,2.64864,6000000.0
2008-10-20 00:43:00,2.64817,2.65095,2.64795,2.65015,7000000.0
2008-10-20 00:44:00,2.64848,2.6516,2.64706,2.64842,8380000.0
2008-10-20 00:46:00,2.64874,2.65024,2.64627,2.64972,8750000.0
2008-10-20 00:47:00,2.64983,2.64983,2.64629,2.64964,8640000.0
2008-10-20 00:48:00,2.6463,2.64975,2.64514,2.64954,11500000.0
2008-10-20 00:49:00,2.64871,2.64962,2.64742,2.64742,9630000.0
2008-10-20 00:50:00,2.64896,2.64922,2.64844,2.64922,5250000.0
2008-10-20 00:51:00,2.64927,2.64998,2.64927,2.64943,11890000.0
2008-10-20 00:52:00,2.64877,2.64982,2.64733,2.64876,5250000.0
2008-10-20 00:53:00,2.64758,2.65123,2.64623,2.64803,9750000.0
2008-10-20 00:55:00,2.64863,2.65017,2.64858,2.64927,6750000.0
2008-10-20 00:56:00,2.64971,2.64972,2.64783,2.64783,7630000.0
2008-10-20 00:57:00,2.64962,2.65022,2.64797,2.65022,6000000.0
2008-10-20 00:59:00,2.64975,2.65,2.64563,2.64987,6750000.0
2008-10-20 01:00:00,2.65033,2.6506,2.64645,2.6506,8750000.0
2008-10-20 01:01:00,2.64951,2.65145,2.64737,2.65034,9880000.0
2008-10-20 01:02:00,2.64892,2.6499,2.64736,2.64826,10500000.0
2008-10-20 01:03:00,2.64811,2.64986,2.64741,2.64871,13260000.0
2008-10-20 01:04:00,2.6473,2.6473,2.64245,2.64724,7500000.0
2008-10-20 01:05:00,2.64533,2.64842,2.64265,2.64827,7500000.0
2008-10-20 01:06:00,2.64223,2.64625,2.64094,2.64094,5750000.0
2008-10-20 01:07:00,2.64789,2.64789,2.64133,2.64623,7750000.0
2008-10-20 01:08:00,2.64881,2.64881,2.6416,2.64692,7010000.0
2008-10-20 01:09:00,2.63806,2.64424,2.63806,2.64165,7500000.0
2008-10-20 01:10:00,2.64593,2.64832,2.64255,2.64832,6750000.0
2008-10-20 01:11:00,2.63878,2.64654,2.63581,2.64654,18630000.0
2008-10-20 01:12:00,2.64477,2.64583,2.6378,2.6378,10750000.0
2008-10-20 01:13:00,2.64558,2.64575,2.63898,2.64047,5500000.0
2008-10-20 01:14:00,2.64552,2.64552,2.63527,2.63796,8130000.0
2008-10-20 01:15:00,2.64666,2.64728,2.64578,2.64682,9000000.0
2008-10-20 01:16:00,2.64537,2.64537,2.63743,2.64449,8500000.0
2008-10-20 01:17:00,2.64492,2.64492,2.63474,2.63745,15750000.0
2008-10-20 01:18:00,2.63715,2.63715,2.62989,2.62989,10250000.0
2008-10-20 01:19:00,2.63671,2.63755,2.63367,2.63367,10750000.0
2008-10-20 01:20:00,2.63812,2.63812,2.63174,2.63212,6380000.0
2008-10-20 01:21:00,2.63705,2.63781,2.6306,2.63585,10250000.0
2008-10-20 01:22:00,2.63853,2.63853,2.63235,2.635,10500000.0
2008-10-20 01:23:00,2.63468,2.63752,2.6289,2.63752,10500000.0
2008-10-20 01:24:00,2.63574,2.63884,2.63416,2.63416,7000000.0
2008-10-20 01:25:00,2.63478,2.63848,2.6308,2.63483,12250000.0
2008-10-20 01:26:00,2.63294,2.63801,2.62918,2.62918,16250000.0
2008-10-20 01:27:00,2.63552,2.63778,2.63219,2.63778,9260000.0
2008-10-20 01:28:00,2.6323,2.63762,2.63199,2.63762,13000000.0
2008-10-20 01:29:00,2.63874,2.63874,2.63257,2.63487,7130000.0
2008-10-20 01:30:00,2.63763,2.63763,2.62768,2.62768,7250000.0
2008-10-20 01:31:00,2.63304,2.63722,2.63278,2.63278,6630000.0
2008-10-20 01:32:00,2.63742,2.63742,2.63094,2.63159,11750000.0
2008-10-20 01:33:00,2.63625,2.63625,2.62861,2.63085,12000000.0
2008-10-20 01:34:00,2.63326,2.63553,2.6279,2.62907,8500000.0
2008-10-20 01:35:00,2.63558,2.63601,2.63172,2.63585,13250000.0
2008-10-20 01:36:00,2.63631,2.63631,2.63042,2.63578,7250000.0
2008-10-20 01:37:00,2.63341,2.63397,2.63277,2.63397,9000000.0
2008-10-20 01:38:00,2.63764,2.63764,2.63023,2.63063,10500000.0
2008-10-20 01:39:00,2.63752,2.63752,2.62827,2.6314,7750000.0
2008-10-20 01:40:00,2.63694,2.63694,2.63165,2.63475,8380000.0
2008-10-20 01:41:00,2.63685,2.63685,2.63152,2.6316,10000000.0
2008-10-20 01:42:00,2.6365,2.6365,2.62596,2.62629,11750000.0
2008-10-20 01:43:00,2.63612,2.63612,2.62866,2.63581,10750000.0
2008-10-20 01:44:00,2.63051,2.63654,2.62826,2.63654,17000000.0
2008-10-20 01:45:00,2.63062,2.63621,2.62818,2.63621,10750000.0
2008-10-20 01:46:00,2.62962,2.63558,2.62643,2.62643,8880000.0
2008-10-20 01:47:00,2.63349,2.63402,2.62894,2.63402,13750000.0
2008-10-20 01:48:00,2.62667,2.63406,2.62667,2.63406,7250000.0
2008-10-20 01:49:00,2.62934,2.63576,2.62926,2.63576,12380000.0
2008-10-20 01:50:00,2.62942,2.6355,2.6289,2.6355,12750000.0
2008-10-20 01:51:00,2.63116,2.63622,2.63116,2.63622,6250000.0
2008-10-20 01:52:00,2.6295,2.63591,2.62834,2.63566,11500000.0
2008-10-20 01:53:00,2.63342,2.6367,2.62748,2.62748,8250000.0
2008-10-20 01:54:00,2.63494,2.63494,2.62948,2.62948,6500000.0
2008-10-20 01:55:00,2.63312,2.636,2.62795,2.636,17500000.0
2008-10-20 01:56:00,2.63352,2.63411,2.62865,2.63411,8500000.0
2008-10-20 01:57:00,2.63431,2.63486,2.62757,2.63486,16500000.0
2008-10-20 01:58:00,2.62991,2.6328,2.62495,2.62748,6000000.0
2008-10-20 02:01:00,2.63309,2.63523,2.63077,2.63523,5500000.0
2008-10-20 02:02:00,2.63339,2.6351,2.63091,2.6351,8750000.0
2008-10-20 02:03:00,2.6341,2.6341,2.62899,2.63258,5750000.0
2008-10-20 02:04:00,2.63236,2.63444,2.62594,2.62594,14250000.0
2008-10-20 02:05:00,2.63218,2.63324,2.62699,2.63324,13750000.0
2008-10-20 02:06:00,2.63123,2.63382,2.62938,2.6333,6750000.0
2008-10-20 02:07:00,2.63395,2.63395,2.6287,2.63193,10380000.0
2008-10-20 02:08:00,2.63257,2.63436,2.62873,2.63436,8000000.0
2008-10-20 02:09:00,2.63324,2.63411,2.62684,2.62684,16880000.0
2008-10-20 02:10:00,2.63294,2.63426,2.62642,2.63426,12000000.0
2008-10-20 02:11:00,2.63606,2.63606,2.6284,2.63549,8750000.0
2008-10-20 02:12:00,2.63403,2.63403,2.6292,2.6302,9500000.0
2008-10-20 02:13:00,2.6339,2.63436,2.62837,2.6333,12250000.0
2008-10-20 02:14:00,2.62808,2.63389,2.62808,2.63367,11250000.0
2008-10-20 02:15:00,2.63442,2.63585,2.63196,2.6352,5750000.0
2008-10-20 02:16:00,2.63202,2.63382,2.62873,2.63367,5500000.0
2008-10-20 02:17:00,2.63471,2.6349,2.63003,2.63298,5750000.0
2008-10-20 02:18:00,2.63273,2.63301,2.6284,2.63119,10000000.0
2008-10-20 02:19:00,2.63417,2.63417,2.62899,2.6333,12250000.0
2008-10-20 02:20:00,2.63171,2.63506,2.62946,2.63506,5250000.0
2008-10-20 02:21:00,2.63285,2.6348,2.62981,2.6348,8000000.0
2008-10-20 02:22:00,2.62896,2.63438,2.62611,2.63428,18250000.0
2008-10-20 02:23:00,2.63302,2.63525,2.62956,2.63398,7130000.0
2008-10-20 02:24:00,2.6343,2.63445,2.62883,2.62935,8250000.0
2008-10-20 02:25:00,2.63518,2.63518,2.62775,2.63447,7260000.0
2008-10-20 02:26:00,2.63504,2.63579,2.63007,2.63007,9130000.0
2008-10-20 02:27:00,2.63371,2.6355,2.63198,2.63433,12380000.0
2008-10-20 02:28:00,2.63548,2.63548,2.62746,2.62746,9750000.0
2008-10-20 02:29:00,2.63319,2.63442,2.62779,2.63194,8130000.0
2008-10-20 02:30:00,2.63382,2.63604,2.6305,2.63503,16500000.0
2008-10-20 02:31:00,2.63494,2.63494,2.62834,2.62884,8750000.0
2008-10-20 02:32:00,2.63256,2.63307,2.62581,2.63088,12750000.0
2008-10-20 02:33:00,2.63379,2.63397,2.6262,2.63397,6000000.0
2008-10-20 02:34:00,2.63079,2.63367,2.62372,2.63367,12750000.0
2008-10-20 02:35:00,2.62524,2.6346,2.62524,2.63175,5250000.0
2008-10-20 02:36:00,2.63383,2.63467,2.62778,2.63394,12500000.0
2008-10-20 02:37:00,2.62931,2.63398,2.629,2.63032,18130000.0
2008-10-20 02:38:00,2.63216,2.6339,2.62771,2.63326,11250000.0
2008-10-20 02:39:00,2.63369,2.63369,2.62842,2.63342,12000000.0
2008-10-20 02:40:00,2.62922,2.63299,2.62917,2.63299,6630000.0
2008-10-20 02:41:00,2.63249,2.63352,2.62886,2.6297,8880000.0
2008-10-20 02:42:00,2.63435,2.63435,2.62501,2.63226,9380000.0
2008-10-20 02:43:00,2.63229,2.63229,2.62591,2.62654,10250000.0
2008-10-20 02:44:00,2.63369,2.63413,2.63083,2.63399,6000000.0
2008-10-20 02:45:00,2.62737,2.63154,2.62659,2.63151,6130000.0
2008-10-20 02:46:00,2.634,2.634,2.62713,2.63284,11000000.0
2008-10-20 02:47:00,2.63319,2.6332,2.63095,2.63307,10250000.0
2008-10-20 02:48:00,2.62827,2.63197,2.6282,2.6282,7750000.0
2008-10-20 02:49:00,2.63244,2.63342,2.62948,2.63273,7380000.0
2008-10-20 02:50:00,2.63049,2.63151,2.62737,2.63151,6380000.0
2008-10-20 02:51:00,2.62928,2.62946,2.62573,2.62812,8000000.0
2008-10-20 02:52:00,2.62977,2.63094,2.62525,2.63094,14250000.0
2008-10-20 02:53:00,2.63144,2.63144,2.62267,2.62587,7130000.0
2008-10-20 02:54:00,2.62896,2.62992,2.6232,2.62958,13750000.0
2008-10-20 02:55:00,2.62949,2.63078,2.61791,2.63078,15750000.0
2008-10-20 02:56:00,2.63142,2.63142,2.6233,2.63133,13250000.0
2008-10-20 02:57:00,2.63188,2.63188,2.62843,2.62982,12250000.0
2008-10-20 02:58:00,2.6343,2.6343,2.62734,2.63242,10750000.0
2008-10-20 02:59:00,2.62794,2.63222,2.62726,2.63197,16250000.0
2008-10-20 03:00:00,2.63207,2.63283,2.6271,2.63283,10250000.0
2008-10-20 03:01:00,2.63005,2.63144,2.62526,2.63144,8750000.0
2008-10-20 03:02:00,2.63187,2.63187,2.62702,2.6294,5500000.0
2008-10-20 03:03:00,2.63016,2.63107,2.62492,2.6309,13500000.0
2008-10-20 03:04:00,2.62897,2.63252,2.6242,2.62926,9500000.0
2008-10-20 03:05:00,2.63094,2.63201,2.62625,2.63201,7750000.0
2008-10-20 03:06:00,2.62954,2.63198,2.62588,2.63123,14500000.0
2008-10-20 03:07:00,2.62885,2.63025,2.62533,2.62974,8250000.0
2008-10-20 03:08:00,2.63039,2.63039,2.62322,2.62588,12380000.0
2008-10-20 03:09:00,2.62944,2.63026,2.62687,2.63026,6750000.0
2008-10-20 03:10:00,2.63026,2.6319,2.62677,2.63187,9000000.0
2008-10-20 03:11:00,2.63278,2.63355,2.62802,2.63249,10130000.0
2008-10-20 03:12:00,2.62712,2.63282,2.62695,2.62848,15760000.0
2008-10-20 03:13:00,2.63057,2.63231,2.62681,2.63084,13250000.0
2008-10-20 03:14:00,2.63128,2.63135,2.62403,2.63101,11130000.0
2008-10-20 03:15:00,2.63145,2.63145,2.62759,2.63139,10880000.0
2008-10-20 03:16:00,2.6304,2.63045,2.62697,2.62697,7500000.0
2008-10-20 03:17:00,2.63145,2.63172,2.62389,2.63172,7750000.0
2008-10-20 03:18:00,2.63107,2.63107,2.62466,2.62699,10880000.0
2008-10-20 03:19:00,2.63107,2.6315,2.62514,2.6315,5500000.0
2008-10-20 03:20:00,2.6271,2.62953,2.62488,2.62694,10500000.0
2008-10-20 03:21:00,2.6307,2.63084,2.62605,2.63077,13000000.0
2008-10-20 03:22:00,2.62639,2.63044,2.62633,2.63044,7380000.0
2008-10-20 03:23:00,2.63089,2.63089,2.62583,2.62613,5750000.0
2008-10-20 03:24:00,2.63029,2.63103,2.62826,2.63103,7380000.0
2008-10-20 03:25:00,2.63156,2.63156,2.62207,2.62595,8250000.0
2008-10-20 03:26:00,2.62985,2.62985,2.62502,2.62502,9500000.0
2008-10-20 03:27:00,2.6317,2.6317,2.62572,2.6316,10500000.0
2008-10-20 03:28:00,2.63211,2.63211,2.62237,2.6229,7250000.0
2008-10-20 03:29:00,2.63127,2.63127,2.62487,2.63079,8750000.0
2008-10-20 03:30:00,2.631,2.631,2.62287,2.62751,19880000.0
2008-10-20 03:31:00,2.62936,2.62965,2.62301,2.6295,17130000.0
2008-10-20 03:32:00,2.6295,2.6295,2.62644,2.62706,9250000.0
2008-10-20 03:33:00,2.62643,2.62959,2.62579,2.62579,9510000.0
2008-10-20 03:34:00,2.62756,2.63209,2.62756,2.63062,7000000.0
2008-10-20 03:35:00,2.62987,2.62987,2.62463,2.62463,13000000.0
2008-10-20 03:36:00,2.62195,2.62806,2.62195,2.62414,8500000.0
2008-10-20 03:37:00,2.62925,2.62925,2.62466,2.62466,7380000.0
2008-10-20 03:38:00,2.62956,2.63036,2.62473,2.63036,9250000.0
2008-10-20 03:39:00,2.62816,2.63122,2.62355,2.62355,10000000.0
2008-10-20 03:40:00,2.62928,2.63,2.62481,2.63,8500000.0
2008-10-20 03:41:00,2.62772,2.6308,2.62516,2.6308,15010000.0
2008-10-20 03:42:00,2.62838,2.63018,2.62379,2.63018,8630000.0
2008-10-20 03:43:00,2.62964,2.62964,2.62178,2.62487,13750000.0
2008-10-20 03:44:00,2.62954,2.62954,2.6242,2.62797,5750000.0
2008-10-20 03:45:00,2.62655,2.62824,2.62147,2.62147,6250000.0
2008-10-20 03:46:00,2.62708,2.62708,2.62402,2.62402,2750000.0
2008-10-20 03:47:00,2.62852,2.62853,2.62514,2.62568,11630000.0
2008-10-20 03:48:00,2.62855,2.63003,2.62383,2.63003,13750000.0
2008-10-20 03:49:00,2.62493,2.62961,2.62493,2.62961,5500000.0
2008-10-20 03:50:00,2.62445,2.62969,2.62445,2.62969,5500000.0
2008-10-20 03:51:00,2.62856,2.62991,2.62647,2.62991,5500000.0
2008-10-20 03:52:00,2.62987,2.62987,2.62203,2.62203,9500000.0
2008-10-20 03:53:00,2.62955,2.63035,2.62319,2.62553,15250000.0
2008-10-20 03:54:00,2.62983,2.62983,2.62129,2.62889,14750000.0
2008-10-20 03:55:00,2.63002,2.63003,2.62343,2.62963,18000000.0
2008-10-20 03:56:00,2.62746,2.62887,2.62319,2.62609,9000000.0
2008-10-20 03:57:00,2.6296,2.6296,2.62477,2.62914,11380000.0
2008-10-20 03:58:00,2.6259,2.62805,2.6241,2.6241,9630000.0
2008-10-20 03:59:00,2.62671,2.62975,2.62501,2.62777,17250000.0
2008-10-20 04:00:00,2.62709,2.62812,2.6245,2.62569,9630000.0
2008-10-20 04:01:00,2.62951,2.63023,2.62714,2.63023,5500000.0
2008-10-20 04:02:00,2.62578,2.63025,2.62534,2.62978,9500000.0
2008-10-20 04:03:00,2.62266,2.63081,2.62266,2.62956,11500000.0
2008-10-20 04:04:00,2.6307,2.63124,2.62549,2.63124,9250000.0
2008-10-20 04:05:00,2.6296,2.63193,2.62478,2.63182,18640000.0
2008-10-20 04:06:00,2.6292,2.63203,2.62524,2.63203,8500000.0
2008-10-20 04:07:00,2.63201,2.63201,2.62412,2.62728,11630000.0
2008-10-20 04:08:00,2.63273,2.63273,2.62712,2.63084,5500000.0
2008-10-20 04:09:00,2.63116,2.6323,2.62642,2.6323,6380000.0
2008-10-20 04:10:00,2.63014,2.63014,2.62314,2.62979,4380000.0
2008-10-20 04:11:00,2.63061,2.63061,2.62559,2.62903,5250000.0
2008-10-20 04:12:00,2.63168,2.63168,2.63,2.63,4000000.0
2008-10-20 04:13:00,2.63241,2.63344,2.63119,2.63119,8250000.0
2008-10-20 04:14:00,2.6322,2.6322,2.62588,2.62796,12630000.0
2008-10-20 04:15:00,2.63118,2.63155,2.62685,2.62835,5500000.0
2008-10-20 04:16:00,2.63262,2.63262,2.62859,2.62859,8880000.0
2008-10-20 04:17:00,2.63206,2.63301,2.6303,2.63301,5250000.0
2008-10-20 04:18:00,2.63239,2.63353,2.62555,2.62908,11500000.0
2008-10-20 04:19:00,2.63469,2.63469,2.62851,2.62926,8880000.0
2008-10-20 04:20:00,2.63291,2.6344,2.63052,2.6344,6250000.0
2008-10-20 04:21:00,2.63334,2.63334,2.6304,2.6304,5500000.0
2008-10-20 04:22:00,2.63438,2.63438,2.63068,2.63434,8250000.0
2008-10-20 04:23:00,2.63364,2.63419,2.62948,2.62948,5750000.0
2008-10-20 04:24:00,2.63082,2.63258,2.62891,2.62906,4500000.0
2008-10-20 04:25:00,2.63031,2.63245,2.62469,2.63245,7760000.0
2008-10-20 04:26:00,2.62845,2.63109,2.62518,2.63102,5500000.0
2008-10-20 04:27:00,2.63167,2.63371,2.62853,2.62853,4000000.0
2008-10-20 04:28:00,2.63333,2.63333,2.62981,2.62981,4500000.0
2008-10-20 04:29:00,2.63273,2.63273,2.62852,2.63269,4750000.0
2008-10-20 04:30:00,2.63397,2.63397,2.6313,2.6313,6630000.0
2008-10-20 04:31:00,2.63202,2.6322,2.62867,2.63088,8250000.0
2008-10-20 04:32:00,2.63434,2.63475,2.63127,2.63432,6750000.0
2008-10-20 04:33:00,2.63583,2.63828,2.63583,2.63608,6750000.0
2008-10-20 04:34:00,2.63618,2.63895,2.63558,2.63794,6250000.0
2008-10-20 04:35:00,2.63447,2.63735,2.63425,2.63675,7380000.0
2008-10-20 04:36:00,2.63732,2.63747,2.63187,2.63542,9750000.0
2008-10-20 04:38:00,2.63766,2.63766,2.63494,2.63494,6500000.0
2008-10-20 04:39:00,2.63746,2.63757,2.63555,2.63757,4500000.0
2008-10-20 04:40:00,2.63668,2.63706,2.63249,2.63706,10750000.0
2008-10-20 04:41:00,2.63522,2.63818,2.63522,2.63641,8500000.0
2008-10-20 04:42:00,2.63748,2.63897,2.6352,2.63897,10250000.0
2008-10-20 04:43:00,2.63421,2.63784,2.63188,2.63188,8500000.0
2008-10-20 04:44:00,2.63924,2.63974,2.6321,2.6321,5500000.0
2008-10-20 04:45:00,2.63832,2.6391,2.63197,2.6391,9750000.0
2008-10-20 04:46:00,2.63609,2.63765,2.63442,2.63765,10250000.0
2008-10-20 04:47:00,2.63587,2.63858,2.63375,2.63794,8250000.0
2008-10-20 04:48:00,2.63555,2.63685,2.63494,2.63685,7000000.0
2008-10-20 04:49:00,2.63796,2.63796,2.63244,2.6378,11500000.0
2008-10-20 04:50:00,2.63352,2.63771,2.63233,2.63771,9250000.0
2008-10-20 04:51:00,2.63849,2.63849,2.63187,2.63767,7750000.0
2008-10-20 04:52:00,2.63636,2.63666,2.63097,2.6335,8250000.0
2008-10-20 04:53:00,2.63706,2.63706,2.63439,2.63625,6000000.0
2008-10-20 04:54:00,2.63789,2.63789,2.63336,2.6364,8500000.0
2008-10-20 04:55:00,2.63462,2.63804,2.63349,2.63349,11000000.0
2008-10-20 04:56:00,2.63293,2.63776,2.63293,2.63776,9250000.0
2008-10-20 04:57:00,2.63333,2.63748,2.63245,2.63748,11000000.0
2008-10-20 04:58:00,2.63839,2.63839,2.63339,2.63339,9750000.0
2008-10-20 04:59:00,2.63714,2.63726,2.63165,2.63165,13500000.0
2008-10-20 05:00:00,2.63739,2.63783,2.63197,2.63339,6880000.0
2008-10-20 05:02:00,2.6386,2.63906,2.6381,2.63839,6630000.0
2008-10-20 05:03:00,2.63817,2.63817,2.63201,2.63336,7500000.0
2008-10-20 05:04:00,2.63501,2.63593,2.63293,2.63366,10250000.0
2008-10-20 05:05:00,2.63785,2.63794,2.63328,2.63406,9500000.0
2008-10-20 05:06:00,2.63626,2.63876,2.63285,2.63318,6250000.0
2008-10-20 05:07:00,2.63635,2.63635,2.62926,2.62926,5750000.0
2008-10-20 05:08:00,2.63742,2.63742,2.63107,2.63269,13000000.0
2008-10-20 05:09:00,2.63737,2.63737,2.6306,2.6371,10000000.0
2008-10-20 05:10:00,2.63392,2.63701,2.63202,2.63651,6000000.0
2008-10-20 05:11:00,2.63596,2.63795,2.63403,2.63795,9750000.0
2008-10-20 05:12:00,2.63362,2.63743,2.63246,2.63743,4000000.0
2008-10-20 05:13:00,2.63134,2.63645,2.62974,2.63619,9000000.0
2008-10-20 05:14:00,2.63147,2.63201,2.63058,2.63058,8250000.0
2008-10-20 05:15:00,2.63575,2.63575,2.63098,2.63098,6500000.0
2008-10-20 05:16:00,2.63608,2.63608,2.62848,2.62848,7500000.0
2008-10-20 05:17:00,2.63134,2.63473,2.63134,2.63437,12250000.0
2008-10-20 05:18:00,2.63573,2.63573,2.6319,2.63314,8000000.0
2008-10-20 05:19:00,2.63502,2.63502,2.63097,2.63154,5630000.0
2008-10-20 05:20:00,2.63273,2.63572,2.62968,2.62968,4750000.0
2008-10-20 05:21:00,2.63093,2.63509,2.62801,2.62801,6500000.0
2008-10-20 05:22:00,2.63527,2.63572,2.62992,2.63141,11250000.0
2008-10-20 05:23:00,2.63272,2.63438,2.63106,2.63229,4000000.0
2008-10-20 05:25:00,2.63452,2.636,2.63231,2.63231,6750000.0
2008-10-20 05:26:00,2.63589,2.63589,2.63028,2.63504,9630000.0
2008-10-20 05:27:00,2.63561,2.6357,2.63205,2.63481,8500000.0
2008-10-20 05:28:00,2.63521,2.63521,2.62986,2.63068,7500000.0
2008-10-20 05:31:00,2.63355,2.63455,2.63026,2.63139,8750000.0
2008-10-20 05:32:00,2.63235,2.63668,2.63228,2.63452,6750000.0
2008-10-20 05:33:00,2.63486,2.63486,2.62907,2.63063,7000000.0
2008-10-20 05:34:00,2.63313,2.63414,2.62905,2.63104,5630000.0
2008-10-20 05:35:00,2.63128,2.63412,2.62975,2.63078,8380000.0
2008-10-20 05:36:00,2.63079,2.63427,2.62687,2.62687,3750000.0
2008-10-20 05:37:00,2.63371,2.63373,2.6288,2.62973,8250000.0
2008-10-20 05:38:00,2.63484,2.63541,2.6342,2.63435,7750000.0
2008-10-20 05:39:00,2.63077,2.63415,2.63034,2.63034,7250000.0
2008-10-20 05:40:00,2.6348,2.6348,2.62793,2.62793,4880000.0
2008-10-20 05:41:00,2.63417,2.63417,2.62956,2.63152,10000000.0
2008-10-20 05:42:00,2.63114,2.63358,2.62725,2.63358,8130000.0
2008-10-20 05:43:00,2.63305,2.63305,2.62842,2.63193,6250000.0
2008-10-20 05:44:00,2.63188,2.63526,2.63002,2.63526,10250000.0
2008-10-20 05:45:00,2.63138,2.63433,2.63138,2.63388,5250000.0
2008-10-20 05:46:00,2.63553,2.636,2.63161,2.63369,6750000.0
2008-10-20 05:47:00,2.63171,2.63533,2.63171,2.63326,6000000.0
2008-10-20 05:48:00,2.63464,2.636,2.6268,2.6268,5750000.0
2008-10-20 05:49:00,2.63138,2.63535,2.62811,2.63467,8750000.0
2008-10-20 05:50:00,2.63608,2.63608,2.63014,2.63453,11000000.0
2008-10-20 05:51:00,2.63371,2.63548,2.63233,2.63233,8500000.0
2008-10-20 05:52:00,2.63502,2.63623,2.63265,2.63473,6250000.0
2008-10-20 05:53:00,2.63668,2.63668,2.63234,2.63548,15250000.0
2008-10-20 05:54:00,2.63233,2.63526,2.63117,2.63117,5250000.0
2008-10-20 05:56:00,2.63571,2.63571,2.6313,2.63401,10250000.0
2008-10-20 05:57:00,2.6348,2.6348,2.62849,2.63342,6250000.0
2008-10-20 05:58:00,2.63064,2.63193,2.62863,2.63137,8000000.0
2008-10-20 05:59:00,2.63014,2.63585,2.63014,2.63585,8250000.0
2008-10-20 06:00:00,2.63095,2.63567,2.62923,2.6332,10750000.0
2008-10-20 06:01:00,2.63539,2.63539,2.63043,2.63043,9000000.0
2008-10-20 06:02:00,2.62348,2.62593,2.62318,2.62318,9380000.0
2008-10-20 06:03:00,2.63195,2.63535,2.62998,2.63445,5880000.0
2008-10-20 06:04:00,2.63454,2.63515,2.63081,2.63081,11130000.0
2008-10-20 06:05:00,2.63474,2.63474,2.62851,2.63296,8250000.0
2008-10-20 06:06:00,2.63239,2.63372,2.62892,2.63327,8500000.0
2008-10-20 06:07:00,2.63043,2.6308,2.62455,2.62839,5750000.0
2008-10-20 06:08:00,2.63301,2.63301,2.62723,2.62723,6000000.0
2008-10-20 06:09:00,2.63195,2.63258,2.62696,2.62781,8500000.0
2008-10-20 06:10:00,2.62976,2.63221,2.62916,2.62916,5630000.0
2008-10-20 06:11:00,2.63435,2.63435,2.62526,2.62847,9130000.0
2008-10-20 06:12:00,2.63391,2.63406,2.62959,2.62974,8250000.0
2008-10-20 06:13:00,2.63296,2.63357,2.62767,2.63357,8880000.0
2008-10-20 06:14:00,2.63082,2.63222,2.62782,2.62782,9000000.0
2008-10-20 06:15:00,2.63174,2.63174,2.62563,2.62766,6250000.0
2008-10-20 06:16:00,2.63038,2.63069,2.62768,2.62768,12500000.0
2008-10-20 06:17:00,2.63239,2.63239,2.62789,2.62789,8500000.0
2008-10-20 06:18:00,2.62797,2.63226,2.62797,2.63225,6750000.0
2008-10-20 06:19:00,2.63234,2.63234,2.62843,2.63055,7250000.0
2008-10-20 06:20:00,2.62911,2.63085,2.62666,2.63082,10750000.0
2008-10-20 06:21:00,2.62853,2.63105,2.62588,2.62859,7880000.0
2008-10-20 06:22:00,2.62769,2.63,2.62409,2.63,7750000.0
2008-10-20 06:23:00,2.63075,2.6311,2.62738,2.63049,6500000.0
2008-10-20 06:24:00,2.62744,2.6306,2.6263,2.6263,6750000.0
2008-10-20 06:25:00,2.63194,2.63194,2.62737,2.62737,9750000.0
2008-10-20 06:26:00,2.62791,2.63047,2.62649,2.62649,8130000.0
2008-10-20 06:27:00,2.63133,2.63218,2.62822,2.62838,7880000.0
2008-10-20 06:28:00,2.62783,2.63035,2.62704,2.62821,11250000.0
2008-10-20 06:29:00,2.62646,2.63014,2.62387,2.62678,7750000.0
2008-10-20 06:30:00,2.62809,2.62986,2.62442,2.62966,6500000.0
2008-10-20 06:31:00,2.63138,2.63138,2.62473,2.6287,6250000.0
2008-10-20 06:32:00,2.62868,2.63207,2.62821,2.62881,5500000.0
2008-10-20 06:33:00,2.6268,2.63009,2.62372,2.62372,10750000.0
2008-10-20 06:34:00,2.63071,2.63131,2.62501,2.63101,10750000.0
2008-10-20 06:35:00,2.62967,2.63071,2.62594,2.63068,8630000.0
2008-10-20 06:36:00,2.63186,2.63186,2.62645,2.62645,7500000.0
2008-10-20 06:37:00,2.62859,2.63169,2.62278,2.62278,9000000.0
2008-10-20 06:38:00,2.62909,2.63133,2.62832,2.6306,10750000.0
2008-10-20 06:39:00,2.62823,2.63147,2.62584,2.63147,7500000.0
2008-10-20 06:40:00,2.63224,2.63224,2.62837,2.62852,9000000.0
2008-10-20 06:41:00,2.63141,2.63168,2.62439,2.63168,9250000.0
2008-10-20 06:42:00,2.63157,2.63203,2.62703,2.62896,10750000.0
2008-10-20 06:43:00,2.62665,2.63026,2.62418,2.62418,6000000.0
2008-10-20 06:44:00,2.62569,2.63048,2.62505,2.63048,8130000.0
2008-10-20 06:45:00,2.62677,2.63195,2.62677,2.63195,7000000.0
2008-10-20 06:46:00,2.63184,2.63184,2.62625,2.6308,12380000.0
2008-10-20 06:47:00,2.62743,2.6309,2.62715,2.6309,5250000.0
2008-10-20 06:48:00,2.63011,2.63011,2.62578,2.62963,5500000.0
2008-10-20 06:49:00,2.62758,2.62926,2.62593,2.62593,9250000.0
2008-10-20 06:50:00,2.62902,2.63016,2.62262,2.62678,7500000.0
2008-10-20 06:51:00,2.6272,2.6282,2.62335,2.6282,10500000.0
2008-10-20 06:52:00,2.62796,2.62846,2.62406,2.62846,10380000.0
2008-10-20 06:53:00,2.6275,2.62942,2.62508,2.62657,10130000.0
2008-10-20 06:54:00,2.62854,2.62854,2.62604,2.62781,6500000.0
2008-10-20 06:55:00,2.62802,2.6288,2.62531,2.62774,6250000.0
2008-10-20 06:56:00,2.62725,2.62728,2.6246,2.62698,8250000.0
2008-10-20 06:57:00,2.62463,2.62806,2.62463,2.62493,11250000.0
2008-10-20 06:58:00,2.62556,2.62752,2.62373,2.62747,10000000.0
2008-10-20 06:59:00,2.62634,2.62743,2.62449,2.62651,7500000.0
2008-10-20 07:00:00,2.62746,2.62746,2.62032,2.62711,12250000.0
2008-10-20 07:01:00,2.62767,2.62837,2.62399,2.6274,11000000.0
2008-10-20 07:02:00,2.62429,2.62807,2.62244,2.62807,12000000.0
2008-10-20 07:03:00,2.62456,2.62652,2.62151,2.62151,4880000.0
2008-10-20 07:04:00,2.62745,2.6275,2.62091,2.62604,11500000.0
2008-10-20 07:05:00,2.62336,2.62671,2.62221,2.62398,9250000.0
2008-10-20 07:06:00,2.62677,2.62709,2.62189,2.62456,7880000.0
2008-10-20 07:07:00,2.62815,2.62864,2.62217,2.62789,9500000.0
2008-10-20 07:08:00,2.62859,2.63,2.62532,2.62556,9500000.0
2008-10-20 07:09:00,2.62366,2.62895,2.62307,2.62822,10250000.0
2008-10-20 07:10:00,2.62913,2.62913,2.62408,2.62465,10250000.0
2008-10-20 07:11:00,2.62975,2.62985,2.62615,2.62615,8000000.0
2008-10-20 07:12:00,2.62896,2.62896,2.62283,2.62573,10500000.0
2008-10-20 07:13:00,2.63031,2.63031,2.62386,2.62734,5750000.0
2008-10-20 07:14:00,2.62938,2.62968,2.62713,2.62966,7500000.0
2008-10-20 07:15:00,2.62907,2.62931,2.62281,2.62607,12500000.0
2008-10-20 07:16:00,2.62721,2.62852,2.62462,2.62649,5250000.0
2008-10-20 07:17:00,2.62893,2.62893,2.62403,2.62487,8500000.0
2008-10-20 07:18:00,2.62877,2.62877,2.62179,2.62648,18000000.0
2008-10-20 07:19:00,2.6291,2.62912,2.62314,2.62723,12250000.0
2008-10-20 07:20:00,2.62511,2.62867,2.62511,2.62783,7000000.0
2008-10-20 07:21:00,2.6257,2.62961,2.6257,2.62961,11380000.0
2008-10-20 07:22:00,2.62911,2.63022,2.62259,2.62486,11380000.0
2008-10-20 07:23:00,2.62854,2.62854,2.62502,2.62502,6000000.0
2008-10-20 07:24:00,2.62877,2.62877,2.62591,2.6268,4880000.0
2008-10-20 07:25:00,2.63066,2.63066,2.62823,2.62844,6250000.0
2008-10-20 07:26:00,2.6267,2.63217,2.62615,2.62825,8500000.0
2008-10-20 07:27:00,2.63144,2.633,2.62861,2.633,9250000.0
2008-10-20 07:28:00,2.62575,2.63477,2.62575,2.63477,9250000.0
2008-10-20 07:29:00,2.63365,2.63365,2.62826,2.63334,11500000.0
2008-10-20 07:30:00,2.62992,2.63321,2.62881,2.62985,8750000.0
2008-10-20 07:31:00,2.63081,2.63288,2.62881,2.63288,8000000.0
2008-10-20 07:32:00,2.62787,2.63338,2.62779,2.63338,6630000.0
2008-10-20 07:33:00,2.63126,2.6348,2.62958,2.6312,10250000.0
2008-10-20 07:34:00,2.63069,2.63363,2.62902,2.63363,10250000.0
2008-10-20 07:35:00,2.62784,2.63266,2.62784,2.63119,10250000.0
2008-10-20 07:36:00,2.62436,2.63217,2.62436,2.63075,8000000.0
2008-10-20 07:37:00,2.63176,2.63277,2.62916,2.63277,8750000.0
2008-10-20 07:38:00,2.63378,2.63378,2.63078,2.63078,11630000.0
2008-10-20 07:39:00,2.63117,2.63195,2.62793,2.63012,11750000.0
2008-10-20 07:40:00,2.62871,2.63171,2.62399,2.62844,7000000.0
2008-10-20 07:41:00,2.62874,2.62895,2.62539,2.62883,9630000.0
2008-10-20 07:42:00,2.6289,2.63367,2.62593,2.62593,9000000.0
2008-10-20 07:43:00,2.6323,2.63297,2.62827,2.63024,14000000.0
2008-10-20 07:44:00,2.62894,2.63183,2.62765,2.62834,8250000.0
2008-10-20 07:45:00,2.63303,2.63384,2.6297,2.63174,10250000.0
2008-10-20 07:46:00,2.63378,2.63378,2.62761,2.63052,6250000.0
2008-10-20 07:47:00,2.63384,2.63417,2.62905,2.63118,9250000.0
2008-10-20 07:48:00,2.63397,2.63397,2.6289,2.6289,8750000.0
2008-10-20 07:49:00,2.633,2.63416,2.63128,2.63208,6750000.0
2008-10-20 07:50:00,2.63268,2.63329,2.6273,2.63228,12750000.0
2008-10-20 07:51:00,2.62881,2.63244,2.62881,2.63167,9250000.0
2008-10-20 07:52:00,2.63075,2.6334,2.63075,2.6334,10130000.0
2008-10-20 07:53:00,2.62861,2.63042,2.62491,2.63042,10500000.0
2008-10-20 07:54:00,2.62991,2.6326,2.62907,2.63181,9750000.0
2008-10-20 07:55:00,2.63058,2.63202,2.62868,2.63202,5500000.0
2008-10-20 07:56:00,2.62794,2.63216,2.62794,2.63216,6380000.0
2008-10-20 07:57:00,2.63134,2.63228,2.62756,2.63222,9500000.0
2008-10-20 07:58:00,2.62974,2.63175,2.62784,2.62784,8250000.0
2008-10-20 07:59:00,2.62828,2.63316,2.62784,2.63316,9250000.0
2008-10-20 08:00:00,2.63256,2.63256,2.62826,2.63106,7500000.0
2008-10-20 08:01:00,2.62848,2.63238,2.62785,2.62785,9500000.0
2008-10-20 08:02:00,2.62976,2.63438,2.62861,2.63438,16750000.0
2008-10-20 08:03:00,2.63003,2.63435,2.63003,2.63373,8750000.0
2008-10-20 08:04:00,2.63038,2.63363,2.62967,2.63363,16630000.0
2008-10-20 08:05:00,2.63318,2.63318,2.62731,2.63273,7380000.0
2008-10-20 08:06:00,2.63072,2.63374,2.62827,2.63374,7760000.0
2008-10-20 08:07:00,2.6337,2.6337,2.62768,2.63099,7500000.0
2008-10-20 08:08:00,2.6334,2.6334,2.62632,2.63202,11250000.0
2008-10-20 08:09:00,2.63188,2.6323,2.6251,2.6323,9630000.0
2008-10-20 08:10:00,2.62945,2.63242,2.62729,2.62729,7500000.0
2008-10-20 08:11:00,2.62715,2.63062,2.62715,2.63062,6250000.0
2008-10-20 08:12:00,2.62896,2.62896,2.61982,2.62022,8000000.0
2008-10-20 08:13:00,2.62013,2.62013,2.61526,2.61526,5880000.0
2008-10-20 08:14:00,2.61322,2.61474,2.61075,2.61329,9500000.0
2008-10-20 08:15:00,2.61213,2.61434,2.60754,2.61434,8630000.0
2008-10-20 08:16:00,2.61428,2.61482,2.61368,2.61368,6000000.0
2008-10-20 08:17:00,2.6155,2.6155,2.61404,2.61491,7000000.0
2008-10-20 08:18:00,2.60923,2.61497,2.60923,2.61445,6250000.0
2008-10-20 08:19:00,2.61297,2.6135,2.61076,2.61258,9250000.0
2008-10-20 08:20:00,2.61173,2.61173,2.60889,2.61071,5630000.0
2008-10-20 08:21:00,2.60921,2.61127,2.60917,2.61119,9000000.0
2008-10-20 08:22:00,2.60974,2.61321,2.60935,2.61321,12500000.0
2008-10-20 08:23:00,2.61483,2.61483,2.61118,2.61185,5500000.0
2008-10-20 08:24:00,2.61413,2.61413,2.60932,2.61367,8750000.0
2008-10-20 08:25:00,2.61323,2.61384,2.61127,2.61327,10500000.0
2008-10-20 08:26:00,2.61301,2.61344,2.60798,2.61324,8500000.0
2008-10-20 08:27:00,2.61254,2.61323,2.61068,2.61323,11250000.0
2008-10-20 08:28:00,2.61304,2.61304,2.60947,2.61248,10750000.0
2008-10-20 08:29:00,2.6134,2.6134,2.6041,2.60758,8000000.0
2008-10-20 08:30:00,2.60825,2.61038,2.60382,2.61038,14500000.0
2008-10-20 08:31:00,2.60907,2.61066,2.60183,2.60853,6250000.0
2008-10-20 08:32:00,2.60994,2.60994,2.60584,2.60584,7750000.0
2008-10-20 08:33:00,2.60881,2.6107,2.60706,2.60904,8130000.0
2008-10-20 08:34:00,2.60928,2.60928,2.60413,2.60847,5750000.0
2008-10-20 08:35:00,2.61041,2.61041,2.60627,2.60872,5880000.0
2008-10-20 08:36:00,2.61016,2.61019,2.60743,2.61019,13380000.0
2008-10-20 08:37:00,2.6103,2.6105,2.608,2.61043,10250000.0
2008-10-20 08:38:00,2.60982,2.61128,2.60427,2.61128,11250000.0
2008-10-20 08:39:00,2.60812,2.61079,2.60812,2.61057,13630000.0
2008-10-20 08:40:00,2.60692,2.61225,2.60692,2.61165,7500000.0
2008-10-20 08:41:00,2.60655,2.61114,2.6063,2.61095,11500000.0
2008-10-20 08:42:00,2.61087,2.6112,2.60956,2.60956,10750000.0
2008-10-20 08:43:00,2.60937,2.61021,2.60489,2.609,19250000.0
2008-10-20 08:44:00,2.60501,2.60892,2.60095,2.60478,13500000.0
2008-10-20 08:45:00,2.60434,2.60755,2.60357,2.60416,10010000.0
2008-10-20 08:46:00,2.60704,2.60733,2.60323,2.60628,7880000.0
2008-10-20 08:47:00,2.60612,2.60737,2.60366,2.60737,6000000.0
2008-10-20 08:48:00,2.60701,2.60771,2.60539,2.6073,11630000.0
2008-10-20 08:49:00,2.60657,2.60718,2.60325,2.607,9750000.0
2008-10-20 08:50:00,2.60547,2.60767,2.60451,2.60737,6000000.0
2008-10-20 08:51:00,2.60561,2.6068,2.60342,2.60438,8500000.0
2008-10-20 08:52:00,2.60211,2.60781,2.60211,2.60654,8500000.0
2008-10-20 08:53:00,2.60832,2.60876,2.60392,2.60392,14000000.0
2008-10-20 08:54:00,2.60806,2.60806,2.60332,2.60749,7250000.0
2008-10-20 08:55:00,2.60441,2.60818,2.60335,2.60702,5750000.0
2008-10-20 08:56:00,2.60722,2.60722,2.60455,2.60638,7380000.0
2008-10-20 08:57:00,2.60627,2.60656,2.60004,2.60656,10500000.0
2008-10-20 08:58:00,2.60506,2.60506,2.60261,2.60487,7500000.0
2008-10-20 08:59:00,2.60324,2.60324,2.5961,2.6009,16500000.0
2008-10-20 09:00:00,2.60116,2.60307,2.59896,2.60004,5750000.0
2008-10-20 09:01:00,2.60088,2.60214,2.598,2.60007,11500000.0
2008-10-20 09:02:00,2.60092,2.60275,2.59618,2.59913,10250000.0
2008-10-20 09:03:00,2.59944,2.60062,2.59479,2.60062,13130000.0
2008-10-20 09:04:00,2.60034,2.60162,2.59819,2.59918,7000000.0
2008-10-20 09:05:00,2.59939,2.60298,2.5976,2.60298,13750000.0
2008-10-20 09:06:00,2.60107,2.60219,2.59848,2.60181,10750000.0
2008-10-20 09:07:00,2.6031,2.6031,2.59658,2.60066,6130000.0
2008-10-20 09:08:00,2.59757,2.60172,2.59659,2.60037,11500000.0
2008-10-20 09:09:00,2.60011,2.60094,2.59863,2.60094,7000000.0
2008-10-20 09:10:00,2.60077,2.60336,2.60047,2.60322,6000000.0
2008-10-20 09:11:00,2.60383,2.60383,2.59916,2.60249,8500000.0
2008-10-20 09:12:00,2.60327,2.60327,2.59635,2.60147,7380000.0
2008-10-20 09:13:00,2.6031,2.6031,2.59611,2.60241,10500000.0
2008-10-20 09:14:00,2.60321,2.60401,2.59809,2.6031,9000000.0
2008-10-20 09:15:00,2.60484,2.60521,2.59871,2.60297,12500000.0
2008-10-20 09:16:00,2.60226,2.60397,2.59691,2.60397,10750000.0
2008-10-20 09:17:00,2.60433,2.60433,2.60127,2.60308,7750000.0
2008-10-20 09:18:00,2.6003,2.60436,2.59898,2.60416,9250000.0
2008-10-20 09:19:00,2.60526,2.60526,2.59892,2.60345,6750000.0
2008-10-20 09:20:00,2.60331,2.60493,2.60106,2.60106,7750000.0
2008-10-20 09:21:00,2.60564,2.60642,2.60111,2.60439,11500000.0
2008-10-20 09:22:00,2.6059,2.6059,2.60098,2.60541,9500000.0
2008-10-20 09:23:00,2.60492,2.60522,2.602,2.60522,10380000.0
2008-10-20 09:24:00,2.60517,2.60523,2.60027,2.60507,5750000.0
2008-10-20 09:25:00,2.60136,2.60613,2.60031,2.60451,10000000.0
2008-10-20 09:26:00,2.60392,2.60486,2.60299,2.60486,8750000.0
2008-10-20 09:27:00,2.60529,2.60724,2.60106,2.60625,9750000.0
2008-10-20 09:28:00,2.60662,2.60697,2.60469,2.60576,10250000.0
2008-10-20 09:29:00,2.60439,2.60567,2.59919,2.60567,14750000.0
2008-10-20 09:30:00,2.60619,2.60619,2.60278,2.60396,10250000.0
2008-10-20 09:31:00,2.60559,2.60589,2.60052,2.60455,6250000.0
2008-10-20 09:32:00,2.60521,2.60521,2.59849,2.60187,8250000.0
2008-10-20 09:33:00,2.60529,2.60529,2.60084,2.60258,6000000.0
2008-10-20 09:34:00,2.60495,2.60504,2.60253,2.60253,6000000.0
2008-10-20 09:35:00,2.60486,2.6061,2.60082,2.60505,11630000.0
2008-10-20 09:36:00,2.60599,2.60599,2.60189,2.60552,9250000.0
2008-10-20 09:37:00,2.60542,2.60542,2.60063,2.60173,10750000.0
2008-10-20 09:38:00,2.60392,2.60514,2.60105,2.6048,6750000.0
2008-10-20 09:39:00,2.60391,2.60546,2.60136,2.60239,8880000.0
2008-10-20 09:40:00,2.60396,2.6048,2.59932,2.60427,5500000.0
2008-10-20 09:41:00,2.60115,2.60535,2.60115,2.60254,13750000.0
2008-10-20 09:42:00,2.60447,2.60546,2.59931,2.60371,18000000.0
2008-10-20 09:43:00,2.60576,2.607,2.60219,2.6025,12500000.0
2008-10-20 09:44:00,2.60608,2.60658,2.60378,2.60643,8750000.0
2008-10-20 09:45:00,2.60655,2.60698,2.60311,2.60698,14260000.0
2008-10-20 09:46:00,2.60768,2.60817,2.60548,2.60747,6000000.0
2008-10-20 09:47:00,2.60605,2.61064,2.60575,2.60931,7500000.0
2008-10-20 09:48:00,2.61281,2.61281,2.608,2.60818,9750000.0
2008-10-20 09:49:00,2.61195,2.61215,2.60909,2.61013,8500000.0
2008-10-20 09:50:00,2.60906,2.61235,2.60785,2.61235,7000000.0
2008-10-20 09:51:00,2.60992,2.6128,2.6089,2.61179,6500000.0
2008-10-20 09:52:00,2.61192,2.61241,2.60806,2.61235,8750000.0
2008-10-20 09:53:00,2.61457,2.61488,2.61204,2.61488,7880000.0
2008-10-20 09:54:00,2.61573,2.61573,2.61128,2.61451,10130000.0
2008-10-20 09:55:00,2.61394,2.61575,2.61246,2.61575,6750000.0
2008-10-20 09:56:00,2.61801,2.61961,2.61623,2.61926,7750000.0
2008-10-20 09:57:00,2.62262,2.62396,2.61715,2.62389,13750000.0
2008-10-20 09:58:00,2.62521,2.62779,2.61998,2.6266,12500000.0
2008-10-20 09:59:00,2.62713,2.63233,2.62244,2.63233,13500000.0
2008-10-20 10:00:00,2.63368,2.63694,2.62755,2.63089,8000000.0
2008-10-20 10:01:00,2.63137,2.63561,2.6265,2.62945,8250000.0
2008-10-20 10:02:00,2.62716,2.63273,2.62516,2.62906,11000000.0
2008-10-20 10:03:00,2.63138,2.63304,2.62853,2.63063,11630000.0
2008-10-20 10:04:00,2.63033,2.63205,2.62807,2.63148,6250000.0
2008-10-20 10:05:00,2.63268,2.63276,2.62878,2.62909,9000000.0
2008-10-20 10:06:00,2.62998,2.63144,2.62633,2.63046,9500000.0
2008-10-20 10:07:00,2.62909,2.63107,2.62806,2.63106,5380000.0
2008-10-20 10:08:00,2.62936,2.63213,2.62936,2.62995,9130000.0
2008-10-20 10:09:00,2.63068,2.63264,2.62906,2.63159,7000000.0
2008-10-20 10:10:00,2.63326,2.63514,2.6293,2.6293,14250000.0
2008-10-20 10:11:00,2.63293,2.63624,2.63203,2.63506,8500000.0
2008-10-20 10:12:00,2.63368,2.63544,2.62908,2.63544,6750000.0
2008-10-20 10:13:00,2.63166,2.63624,2.6306,2.63611,11000000.0
2008-10-20 10:14:00,2.63418,2.63627,2.63263,2.63562,6750000.0
2008-10-20 10:15:00,2.63544,2.63544,2.63363,2.63533,6250000.0
2008-10-20 10:16:00,2.63602,2.63602,2.63378,2.63569,10250000.0
2008-10-20 10:17:00,2.63583,2.63649,2.63274,2.63616,11130000.0
2008-10-20 10:18:00,2.63506,2.63657,2.63388,2.63564,10000000.0
2008-10-20 10:19:00,2.63618,2.63649,2.6324,2.63629,12250000.0
2008-10-20 10:20:00,2.63494,2.6369,2.63438,2.6369,11250000.0
2008-10-20 10:21:00,2.63563,2.63709,2.63273,2.63273,11500000.0
2008-10-20 10:22:00,2.63441,2.63702,2.63063,2.63702,11750000.0
2008-10-20 10:23:00,2.63566,2.63652,2.63128,2.63578,8250000.0
2008-10-20 10:24:00,2.63475,2.63711,2.63244,2.63244,5500000.0
2008-10-20 10:25:00,2.63422,2.63608,2.63152,2.63595,9000000.0
2008-10-20 10:26:00,2.63503,2.63654,2.63369,2.63624,8500000.0
2008-10-20 10:27:00,2.63154,2.63593,2.63094,2.63291,9250000.0
2008-10-20 10:28:00,2.6364,2.6364,2.63381,2.63456,6380000.0
2008-10-20 10:29:00,2.63486,2.63611,2.63316,2.63611,7250000.0
2008-10-20 10:30:00,2.63584,2.6369,2.63422,2.63688,6250000.0
2008-10-20 10:31:00,2.63521,2.63614,2.63354,2.63428,7500000.0
2008-10-20 10:32:00,2.63495,2.63534,2.62972,2.63014,11750000.0
2008-10-20 10:33:00,2.63076,2.63167,2.62714,2.62714,6000000.0
2008-10-20 10:34:00,2.63087,2.63143,2.6267,2.62817,8000000.0
2008-10-20 10:35:00,2.62842,2.62973,2.62556,2.62644,6750000.0
2008-10-20 10:36:00,2.62783,2.62901,2.6254,2.62715,8750000.0
2008-10-20 10:37:00,2.62839,2.62917,2.62625,2.62917,7000000.0
2008-10-20 10:38:00,2.62812,2.63,2.62581,2.62982,8500000.0
2008-10-20 10:39:00,2.62989,2.63164,2.62804,2.62961,9500000.0
2008-10-20 10:40:00,2.63124,2.63236,2.62947,2.63031,10750000.0
2008-10-20 10:41:00,2.631,2.63202,2.62844,2.6316,7750000.0
2008-10-20 10:42:00,2.62912,2.6303,2.62795,2.6289,9380000.0
2008-10-20 10:43:00,2.629,2.62942,2.62688,2.62905,12630000.0
2008-10-20 10:44:00,2.62801,2.62958,2.62628,2.62824,11000000.0
2008-10-20 10:45:00,2.62391,2.62844,2.62391,2.62792,6250000.0
2008-10-20 10:46:00,2.62932,2.62932,2.62563,2.62881,8380000.0
2008-10-20 10:47:00,2.6267,2.62892,2.62616,2.62842,9880000.0
2008-10-20 10:48:00,2.62848,2.63034,2.62713,2.63017,9750000.0
2008-10-20 10:49:00,2.63041,2.63081,2.62519,2.62519,9750000.0
2008-10-20 10:50:00,2.63126,2.63243,2.63001,2.63243,6880000.0
2008-10-20 10:51:00,2.62862,2.6323,2.62862,2.62884,12380000.0
2008-10-20 10:52:00,2.63293,2.63402,2.62935,2.63151,14250000.0
2008-10-20 10:53:00,2.63213,2.63213,2.6288,2.63089,9750000.0
2008-10-20 10:54:00,2.63006,2.63159,2.62502,2.63159,9500000.0
2008-10-20 10:55:00,2.63102,2.6318,2.62959,2.63092,6000000.0
2008-10-20 10:56:00,2.63203,2.63226,2.62849,2.63079,9250000.0
2008-10-20 10:57:00,2.62769,2.63394,2.62769,2.63394,7000000.0
2008-10-20 10:58:00,2.63398,2.63398,2.62854,2.62854,11250000.0
2008-10-20 10:59:00,2.63139,2.63221,2.6267,2.63164,8010000.0
2008-10-20 11:00:00,2.63357,2.63553,2.62799,2.63337,11750000.0
2008-10-20 11:01:00,2.63413,2.63493,2.63118,2.63335,12250000.0
2008-10-20 11:02:00,2.6338,2.63502,2.63195,2.63195,6250000.0
2008-10-20 11:03:00,2.63412,2.63443,2.63187,2.6344,7500000.0
2008-10-20 11:04:00,2.63199,2.63526,2.63197,2.63451,6750000.0
2008-10-20 11:05:00,2.63209,2.63517,2.62967,2.63295,11000000.0
2008-10-20 11:06:00,2.63511,2.63548,2.63326,2.63352,6250000.0
2008-10-20 11:07:00,2.63406,2.63476,2.62998,2.63419,5750000.0
2008-10-20 11:08:00,2.63471,2.63471,2.62843,2.63101,5250000.0
2008-10-20 11:09:00,2.63181,2.63376,2.62929,2.63354,9250000.0
2008-10-20 11:10:00,2.63349,2.63349,2.62774,2.63169,6750000.0
2008-10-20 11:11:00,2.63116,2.63391,2.62967,2.63317,9000000.0
2008-10-20 11:12:00,2.63151,2.63151,2.62691,2.62691,6130000.0
2008-10-20 11:13:00,2.62792,2.63116,2.62669,2.62669,9250000.0
2008-10-20 11:14:00,2.63012,2.63066,2.6258,2.62865,6750000.0
2008-10-20 11:15:00,2.63002,2.63002,2.62629,2.6264,7000000.0
2008-10-20 11:16:00,2.6278,2.6304,2.62721,2.62825,6000000.0
2008-10-20 11:17:00,2.63012,2.63087,2.62579,2.62885,12380000.0
2008-10-20 11:18:00,2.62772,2.63124,2.6265,2.62895,10000000.0
2008-10-20 11:19:00,2.63048,2.63082,2.6255,2.62863,7380000.0
2008-10-20 11:20:00,2.63259,2.63342,2.62852,2.62862,8750000.0
2008-10-20 11:21:00,2.63131,2.63197,2.62562,2.62892,16250000.0
2008-10-20 11:22:00,2.62857,2.62954,2.62582,2.62582,6250000.0
2008-10-20 11:23:00,2.62757,2.62883,2.62396,2.62883,11500000.0
2008-10-20 11:24:00,2.62813,2.63012,2.62328,2.62933,13750000.0
2008-10-20 11:25:00,2.63016,2.63178,2.62494,2.62922,15250000.0
2008-10-20 11:26:00,2.63274,2.63336,2.62889,2.63308,9880000.0
2008-10-20 11:27:00,2.63159,2.63438,2.62937,2.63438,7000000.0
2008-10-20 11:28:00,2.63308,2.6345,2.63135,2.63214,10500000.0
2008-10-20 11:29:00,2.63595,2.63595,2.63015,2.63245,6750000.0
2008-10-20 11:30:00,2.63507,2.63507,2.63002,2.63324,6250000.0
2008-10-20 11:31:00,2.63333,2.63384,2.62796,2.63052,8500000.0
2008-10-20 11:32:00,2.6335,2.63451,2.62961,2.63451,9500000.0
2008-10-20 11:33:00,2.63501,2.63501,2.63149,2.63355,14380000.0
2008-10-20 11:34:00,2.6351,2.63586,2.63245,2.63482,7250000.0
2008-10-20 11:35:00,2.63361,2.63437,2.6279,2.63229,11500000.0
2008-10-20 11:36:00,2.63321,2.63493,2.63192,2.63326,12000000.0
2008-10-20 11:37:00,2.62989,2.63384,2.62851,2.63375,7000000.0
2008-10-20 11:38:00,2.62944,2.63374,2.62813,2.63374,7500000.0
2008-10-20 11:39:00,2.63408,2.63444,2.62753,2.63303,10380000.0
2008-10-20 11:40:00,2.63197,2.63623,2.63197,2.63507,11000000.0
2008-10-20 11:41:00,2.63455,2.63583,2.63213,2.63423,10000000.0
2008-10-20 11:42:00,2.63733,2.63869,2.63581,2.63629,8250000.0
2008-10-20 11:43:00,2.63669,2.63939,2.63338,2.63642,13000000.0
2008-10-20 11:44:00,2.63841,2.64048,2.63767,2.63901,7380000.0
2008-10-20 11:45:00,2.64202,2.64368,2.63683,2.63899,9380000.0
2008-10-20 11:46:00,2.64212,2.64212,2.63854,2.63912,5880000.0
2008-10-20 11:47:00,2.6383,2.64135,2.63657,2.63966,10380000.0
2008-10-20 11:48:00,2.6394,2.6419,2.63876,2.64176,9510000.0
2008-10-20 11:49:00,2.6419,2.6419,2.63554,2.63827,10630000.0
2008-10-20 11:50:00,2.64153,2.64153,2.63835,2.64018,12250000.0
2008-10-20 11:51:00,2.64005,2.64005,2.63746,2.63955,5630000.0
2008-10-20 11:52:00,2.63939,2.63973,2.63734,2.63734,12250000.0
2008-10-20 11:53:00,2.63965,2.64006,2.6369,2.6369,5750000.0
2008-10-20 11:54:00,2.63923,2.63947,2.63337,2.63931,10630000.0
2008-10-20 11:55:00,2.639,2.639,2.63612,2.63785,7000000.0
2008-10-20 11:56:00,2.63801,2.63939,2.63719,2.63719,6000000.0
2008-10-20 11:57:00,2.63626,2.64048,2.63597,2.63766,8250000.0
2008-10-20 11:58:00,2.63654,2.64114,2.63654,2.63809,12380000.0
2008-10-20 11:59:00,2.64065,2.6415,2.63715,2.63822,11250000.0
2008-10-20 12:00:00,2.63941,2.64011,2.63622,2.64011,10500000.0
2008-10-20 12:01:00,2.63591,2.64057,2.63591,2.6402,9250000.0
2008-10-20 12:02:00,2.63851,2.64125,2.63655,2.64125,11250000.0
2008-10-20 12:03:00,2.64151,2.64233,2.63872,2.63984,6500000.0
2008-10-20 12:04:00,2.64225,2.64292,2.63924,2.64292,6880000.0
2008-10-20 12:05:00,2.64294,2.64353,2.63716,2.64353,10250000.0
2008-10-20 12:06:00,2.64218,2.64278,2.6402,2.64198,10250000.0
2008-10-20 12:07:00,2.64215,2.64499,2.64011,2.64249,7250000.0
2008-10-20 12:08:00,2.64246,2.64493,2.64021,2.64493,8250000.0
2008-10-20 12:09:00,2.64378,2.64439,2.64019,2.64087,12000000.0
2008-10-20 12:10:00,2.64228,2.6436,2.63711,2.6436,9000000.0
2008-10-20 12:11:00,2.64191,2.64301,2.64066,2.64274,7000000.0
2008-10-20 12:12:00,2.64148,2.64303,2.63961,2.6423,8750000.0
2008-10-20 12:13:00,2.64203,2.64395,2.63837,2.6421,16130000.0
2008-10-20 12:14:00,2.64283,2.64283,2.63699,2.64122,9750000.0
2008-10-20 12:15:00,2.63816,2.64219,2.63816,2.64207,9380000.0
2008-10-20 12:16:00,2.64207,2.64207,2.63876,2.6395,5500000.0
2008-10-20 12:17:00,2.64118,2.64196,2.63952,2.64104,5750000.0
2008-10-20 12:18:00,2.6377,2.64221,2.6377,2.63896,7500000.0
2008-10-20 12:19:00,2.63952,2.641,2.63387,2.63925,13500000.0
2008-10-20 12:20:00,2.63922,2.64008,2.63583,2.63649,7250000.0
2008-10-20 12:21:00,2.63775,2.64053,2.63376,2.63518,15130000.0
2008-10-20 12:22:00,2.64073,2.64073,2.63844,2.64036,6750000.0
2008-10-20 12:23:00,2.64038,2.64038,2.63497,2.63848,9500000.0
2008-10-20 12:24:00,2.63837,2.63943,2.6333,2.63847,11250000.0
2008-10-20 12:25:00,2.63991,2.64013,2.63786,2.64013,5750000.0
2008-10-20 12:26:00,2.63978,2.64023,2.63813,2.64023,8750000.0
2008-10-20 12:27:00,2.6402,2.6402,2.63473,2.63912,8250000.0
2008-10-20 12:28:00,2.63819,2.64085,2.63796,2.64017,7750000.0
2008-10-20 12:29:00,2.63965,2.64107,2.63601,2.64107,8500000.0
2008-10-20 12:30:00,2.6425,2.64307,2.6379,2.63866,6130000.0
2008-10-20 12:31:00,2.64144,2.64197,2.63955,2.64168,6750000.0
2008-10-20 12:32:00,2.64307,2.64307,2.64142,2.64305,6760000.0
2008-10-20 12:33:00,2.64333,2.6445,2.6411,2.6437,13250000.0
2008-10-20 12:34:00,2.64495,2.64495,2.64111,2.64342,7750000.0
2008-10-20 12:35:00,2.64528,2.64528,2.63993,2.6426,9500000.0
2008-10-20 12:36:00,2.64516,2.64516,2.63914,2.64356,5750000.0
2008-10-20 12:37:00,2.64216,2.6444,2.63962,2.64366,12130000.0
2008-10-20 12:38:00,2.64442,2.64505,2.63913,2.64505,13250000.0
2008-10-20 12:39:00,2.64373,2.64466,2.63988,2.64466,6380000.0
2008-10-20 12:40:00,2.64068,2.64435,2.64068,2.64431,7880000.0
2008-10-20 12:41:00,2.64371,2.64572,2.64121,2.64369,5500000.0
2008-10-20 12:42:00,2.64546,2.64603,2.64237,2.64603,11500000.0
2008-10-20 12:43:00,2.64401,2.64532,2.64289,2.64345,8250000.0
2008-10-20 12:44:00,2.64352,2.6456,2.64195,2.64296,13500000.0
2008-10-20 12:45:00,2.64197,2.64547,2.64197,2.64443,5250000.0
2008-10-20 12:46:00,2.64421,2.64528,2.63951,2.64039,14250000.0
2008-10-20 12:47:00,2.64507,2.64695,2.64143,2.64695,10880000.0
2008-10-20 12:48:00,2.64674,2.64674,2.64307,2.64574,9750000.0
2008-10-20 12:49:00,2.64499,2.65017,2.64293,2.65017,7250000.0
2008-10-20 12:50:00,2.64882,2.6521,2.64786,2.65136,11750000.0
2008-10-20 12:51:00,2.65176,2.65605,2.65091,2.65605,8750000.0
2008-10-20 12:52:00,2.65582,2.65702,2.65221,2.65221,7500000.0
2008-10-20 12:53:00,2.65715,2.65789,2.65268,2.65575,6500000.0
2008-10-20 12:54:00,2.65561,2.66015,2.65561,2.65898,9250000.0
2008-10-20 12:55:00,2.65593,2.65947,2.65183,2.65778,9000000.0
2008-10-20 12:56:00,2.65468,2.65681,2.65047,2.65437,14250000.0
2008-10-20 12:57:00,2.65789,2.65789,2.65311,2.65605,9000000.0
2008-10-20 12:58:00,2.65696,2.65918,2.65554,2.65575,12000000.0
2008-10-20 12:59:00,2.65645,2.65803,2.65488,2.65655,12380000.0
2008-10-20 13:00:00,2.65662,2.65705,2.65378,2.65705,10250000.0
2008-10-20 13:01:00,2.65516,2.6568,2.65393,2.65454,10630000.0
2008-10-20 13:02:00,2.65675,2.65695,2.65392,2.65421,8500000.0
2008-10-20 13:03:00,2.65462,2.6582,2.65311,2.65705,9000000.0
2008-10-20 13:04:00,2.65805,2.65896,2.65493,2.65896,13750000.0
2008-10-20 13:05:00,2.65813,2.65929,2.65394,2.65746,12250000.0
2008-10-20 13:06:00,2.65404,2.65978,2.65404,2.65978,8500000.0
2008-10-20 13:07:00,2.65876,2.66179,2.65685,2.66,11500000.0
2008-10-20 13:08:00,2.65939,2.66157,2.6574,2.65922,9750000.0
2008-10-20 13:09:00,2.65799,2.65846,2.65511,2.65662,8500000.0
2008-10-20 13:10:00,2.65739,2.65867,2.65436,2.65867,9000000.0
2008-10-20 13:11:00,2.65517,2.65808,2.65472,2.6567,10500000.0
2008-10-20 13:12:00,2.65822,2.65822,2.65505,2.65764,8250000.0
2008-10-20 13:13:00,2.65852,2.66244,2.65397,2.66194,11250000.0
2008-10-20 13:14:00,2.65969,2.66222,2.65969,2.6614,9750000.0
2008-10-20 13:15:00,2.66218,2.66286,2.65706,2.65898,7500000.0
2008-10-20 13:16:00,2.66139,2.66304,2.65503,2.66304,12510000.0
2008-10-20 13:17:00,2.6617,2.66364,2.66072,2.66215,9000000.0
2008-10-20 13:18:00,2.66322,2.66322,2.661,2.66283,6250000.0
2008-10-20 13:19:00,2.6619,2.66231,2.65927,2.66183,8000000.0
2008-10-20 13:20:00,2.65981,2.66157,2.65981,2.66083,7750000.0
2008-10-20 13:21:00,2.66171,2.66336,2.65951,2.66282,7500000.0
2008-10-20 13:22:00,2.66124,2.66328,2.65801,2.66328,6500000.0
2008-10-20 13:23:00,2.66407,2.66616,2.66265,2.66522,18500000.0
2008-10-20 13:24:00,2.66518,2.66518,2.66053,2.66297,10250000.0
2008-10-20 13:25:00,2.66411,2.66419,2.66153,2.6621,9500000.0
2008-10-20 13:26:00,2.66237,2.66237,2.65911,2.66176,7750000.0
2008-10-20 13:27:00,2.66046,2.66207,2.65808,2.66197,12000000.0
2008-10-20 13:28:00,2.66137,2.66245,2.65638,2.65958,10000000.0
2008-10-20 13:29:00,2.65719,2.66325,2.65719,2.66325,9500000.0
2008-10-20 13:30:00,2.66239,2.66271,2.6573,2.66249,8250000.0
2008-10-20 13:31:00,2.65854,2.66382,2.65854,2.66329,9000000.0
2008-10-20 13:32:00,2.66401,2.66542,2.66212,2.66542,7250000.0
2008-10-20 13:33:00,2.66087,2.66383,2.6607,2.66213,7880000.0
2008-10-20 13:34:00,2.66473,2.66545,2.66028,2.66545,8750000.0
2008-10-20 13:35:00,2.66502,2.66502,2.65828,2.66345,10250000.0
2008-10-20 13:36:00,2.66197,2.66334,2.65789,2.66314,10000000.0
2008-10-20 13:37:00,2.66189,2.66232,2.65911,2.66055,9250000.0
2008-10-20 13:38:00,2.66167,2.66172,2.6561,2.66172,9500000.0
2008-10-20 13:39:00,2.65783,2.66203,2.65694,2.6619,7250000.0
2008-10-20 13:40:00,2.65945,2.66448,2.65945,2.66122,5500000.0
2008-10-20 13:41:00,2.66466,2.66466,2.66013,2.66338,9510000.0
2008-10-20 13:42:00,2.66318,2.6632,2.66152,2.66248,5500000.0
2008-10-20 13:43:00,2.66039,2.66168,2.65756,2.66168,7000000.0
2008-10-20 13:44:00,2.66041,2.66117,2.65746,2.65958,10250000.0
2008-10-20 13:45:00,2.65635,2.66065,2.65635,2.65688,11130000.0
2008-10-20 13:46:00,2.65856,2.66012,2.65646,2.66012,8750000.0
2008-10-20 13:47:00,2.65708,2.65933,2.65708,2.65886,8250000.0
2008-10-20 13:48:00,2.65923,2.66073,2.65591,2.66073,11750000.0
2008-10-20 13:49:00,2.65961,2.65995,2.65749,2.65929,6000000.0
2008-10-20 13:50:00,2.6584,2.6594,2.65708,2.6594,11500000.0
2008-10-20 13:51:00,2.65916,2.66167,2.65679,2.66167,7750000.0
2008-10-20 13:52:00,2.66138,2.6629,2.65888,2.6629,17250000.0
2008-10-20 13:53:00,2.66321,2.66415,2.66014,2.66111,6500000.0
2008-10-20 13:54:00,2.66497,2.66497,2.66226,2.66315,5500000.0
2008-10-20 13:55:00,2.66502,2.66531,2.6629,2.6629,9880000.0
2008-10-20 13:56:00,2.66271,2.66503,2.65968,2.65968,7880000.0
2008-10-20 13:57:00,2.66375,2.66375,2.6609,2.6614,7500000.0
2008-10-20 13:58:00,2.66194,2.66364,2.65788,2.6604,7750000.0
2008-10-20 13:59:00,2.66295,2.66298,2.66064,2.66064,8130000.0
2008-10-20 14:00:00,2.65617,2.66333,2.65617,2.66333,11880000.0
2008-10-20 14:01:00,2.66014,2.6633,2.65968,2.66123,10250000.0
2008-10-20 14:02:00,2.66196,2.66236,2.65949,2.66208,7250000.0
2008-10-20 14:03:00,2.65846,2.66042,2.65625,2.6567,11250000.0
2008-10-20 14:04:00,2.65903,2.65925,2.6523,2.65925,5500000.0
2008-10-20 14:05:00,2.65693,2.65831,2.65443,2.65562,6500000.0
2008-10-20 14:06:00,2.65469,2.65588,2.65,2.65559,8500000.0
2008-10-20 14:07:00,2.65573,2.65573,2.65032,2.65464,9250000.0
2008-10-20 14:08:00,2.65172,2.65453,2.65007,2.65428,8250000.0
2008-10-20 14:09:00,2.65423,2.65523,2.65276,2.65394,5250000.0
2008-10-20 14:10:00,2.65568,2.65681,2.65083,2.65345,11250000.0
2008-10-20 14:11:00,2.65599,2.65698,2.65381,2.65646,7500000.0
2008-10-20 14:12:00,2.65762,2.65948,2.65539,2.65839,10000000.0
2008-10-20 14:13:00,2.65843,2.6602,2.65614,2.6602,7500000.0
2008-10-20 14:14:00,2.66094,2.66094,2.65856,2.65983,6000000.0
2008-10-20 14:15:00,2.65908,2.66249,2.6571,2.66187,9000000.0
2008-10-20 14:16:00,2.66077,2.66169,2.6569,2.66169,13130000.0
2008-10-20 14:17:00,2.66072,2.66228,2.65787,2.66093,14250000.0
2008-10-20 14:18:00,2.66071,2.6609,2.65534,2.65959,6000000.0
2008-10-20 14:19:00,2.65868,2.66023,2.65096,2.65908,12500000.0
2008-10-20 14:20:00,2.65869,2.65994,2.65387,2.65994,7250000.0
2008-10-20 14:21:00,2.66067,2.6617,2.65547,2.6617,14130000.0
2008-10-20 14:22:00,2.65765,2.6618,2.65765,2.66005,6380000.0
2008-10-20 14:23:00,2.65977,2.66074,2.65781,2.66063,8000000.0
2008-10-20 14:24:00,2.66029,2.66059,2.65671,2.65905,10500000.0
2008-10-20 14:25:00,2.6589,2.65978,2.65679,2.65978,7750000.0
2008-10-20 14:26:00,2.65856,2.65868,2.6528,2.65868,16510000.0
2008-10-20 14:27:00,2.65809,2.66029,2.65751,2.66006,8250000.0
2008-10-20 14:28:00,2.66066,2.66092,2.65598,2.65965,9000000.0
2008-10-20 14:29:00,2.663,2.663,2.6589,2.6589,6250000.0
2008-10-20 14:30:00,2.66089,2.66405,2.66089,2.66352,13630000.0
2008-10-20 14:31:00,2.66095,2.66448,2.66002,2.66002,11500000.0
2008-10-20 14:32:00,2.66124,2.66502,2.65978,2.66502,9000000.0
2008-10-20 14:33:00,2.66445,2.66463,2.66114,2.6628,8000000.0
2008-10-20 14:34:00,2.66464,2.6664,2.65894,2.6664,14000000.0
2008-10-20 14:35:00,2.66619,2.66646,2.6625,2.66549,13750000.0
2008-10-20 14:36:00,2.66639,2.66639,2.66235,2.66491,8750000.0
2008-10-20 14:37:00,2.66219,2.66494,2.66098,2.66434,12000000.0
2008-10-20 14:38:00,2.66425,2.66519,2.662,2.66221,7250000.0
2008-10-20 14:39:00,2.66149,2.66403,2.66065,2.66065,11250000.0
2008-10-20 14:40:00,2.6651,2.6651,2.65822,2.6627,10250000.0
2008-10-20 14:41:00,2.66288,2.66364,2.65894,2.66097,10000000.0
2008-10-20 14:42:00,2.6639,2.66404,2.66123,2.66123,11010000.0
2008-10-20 14:43:00,2.66358,2.66361,2.65876,2.6622,7000000.0
2008-10-20 14:44:00,2.65953,2.66454,2.65953,2.66165,6250000.0
2008-10-20 14:45:00,2.66272,2.66414,2.65954,2.6612,13000000.0
2008-10-20 14:46:00,2.66518,2.66524,2.65908,2.66047,7880000.0
2008-10-20 14:47:00,2.66328,2.66344,2.65893,2.66155,10010000.0
2008-10-20 14:48:00,2.66259,2.66259,2.65797,2.66202,10750000.0
2008-10-20 14:49:00,2.66217,2.66338,2.66068,2.66323,10250000.0
2008-10-20 14:50:00,2.6631,2.66457,2.65853,2.6637,6500000.0
2008-10-20 14:51:00,2.66398,2.66509,2.66229,2.66509,5500000.0
2008-10-20 14:52:00,2.66306,2.66476,2.65943,2.65943,11000000.0
2008-10-20 14:53:00,2.66194,2.6646,2.66082,2.66082,6630000.0
2008-10-20 14:54:00,2.66432,2.66549,2.66157,2.66272,8880000.0
2008-10-20 14:55:00,2.66723,2.66837,2.66457,2.66752,7500000.0
2008-10-20 14:56:00,2.66879,2.66879,2.66184,2.66184,10250000.0
2008-10-20 14:57:00,2.66581,2.66617,2.66024,2.66539,10130000.0
2008-10-20 14:58:00,2.66355,2.6663,2.66036,2.6663,8250000.0
2008-10-20 14:59:00,2.66545,2.66627,2.66238,2.66556,8000000.0
2008-10-20 15:00:00,2.66421,2.6667,2.66157,2.66493,12250000.0
2008-10-20 15:01:00,2.66661,2.66661,2.66255,2.66255,5750000.0
2008-10-20 15:02:00,2.66655,2.66655,2.66215,2.66557,8630000.0
2008-10-20 15:03:00,2.66525,2.66572,2.65972,2.66183,11000000.0
2008-10-20 15:04:00,2.66172,2.66381,2.66023,2.66056,12500000.0
2008-10-20 15:05:00,2.66323,2.66445,2.66119,2.66119,15500000.0
2008-10-20 15:06:00,2.66411,2.66415,2.65946,2.66248,10500000.0
2008-10-20 15:07:00,2.6594,2.66388,2.65851,2.66298,8380000.0
2008-10-20 15:08:00,2.66313,2.66325,2.65789,2.66199,8000000.0
2008-10-20 15:09:00,2.66318,2.66393,2.66195,2.6635,11500000.0
2008-10-20 15:10:00,2.66448,2.66483,2.66212,2.66404,8250000.0
2008-10-20 15:11:00,2.6626,2.6648,2.66053,2.66347,7750000.0
2008-10-20 15:12:00,2.6654,2.66565,2.66282,2.6653,7500000.0
2008-10-20 15:13:00,2.66499,2.66753,2.66452,2.66626,5750000.0
2008-10-20 15:14:00,2.66709,2.66792,2.66552,2.66792,11880000.0
2008-10-20 15:15:00,2.66767,2.66949,2.66484,2.66949,7250000.0
2008-10-20 15:16:00,2.66899,2.67057,2.66696,2.66893,14000000.0
2008-10-20 15:17:00,2.6684,2.66884,2.66611,2.66682,6750000.0
2008-10-20 15:18:00,2.66583,2.66916,2.66387,2.66826,12250000.0
2008-10-20 15:19:00,2.66767,2.66807,2.6635,2.6635,10250000.0
2008-10-20 15:20:00,2.66652,2.66709,2.66427,2.66624,7750000.0
2008-10-20 15:21:00,2.66233,2.66687,2.66233,2.66679,8500000.0
2008-10-20 15:22:00,2.66274,2.66879,2.66155,2.66879,9750000.0
2008-10-20 15:23:00,2.66856,2.67055,2.66449,2.67055,12250000.0
2008-10-20 15:24:00,2.66856,2.67165,2.66685,2.67165,7250000.0
2008-10-20 15:25:00,2.67151,2.6765,2.67084,2.67461,10880000.0
2008-10-20 15:26:00,2.67611,2.67758,2.67236,2.67609,8500000.0
2008-10-20 15:27:00,2.67501,2.67726,2.67124,2.67607,6250000.0
2008-10-20 15:28:00,2.67551,2.67633,2.67443,2.6761,6250000.0
2008-10-20 15:29:00,2.6731,2.67627,2.67228,2.67345,6500000.0
2008-10-20 15:30:00,2.67312,2.67821,2.67301,2.67821,8500000.0
2008-10-20 15:31:00,2.67773,2.67795,2.67433,2.67604,8500000.0
2008-10-20 15:32:00,2.67613,2.68077,2.67413,2.68077,7000000.0
2008-10-20 15:33:00,2.67818,2.68268,2.67423,2.68167,12250000.0
2008-10-20 15:34:00,2.68239,2.68339,2.67982,2.68099,6250000.0
2008-10-20 15:35:00,2.6813,2.68311,2.67932,2.68305,12500000.0
2008-10-20 15:36:00,2.68188,2.68356,2.67824,2.68293,8000000.0
2008-10-20 15:37:00,2.68285,2.68285,2.67622,2.67828,10130000.0
2008-10-20 15:38:00,2.67899,2.68287,2.67544,2.67923,13750000.0
2008-10-20 15:39:00,2.68002,2.68117,2.67461,2.67908,7750000.0
2008-10-20 15:40:00,2.68039,2.68191,2.67969,2.68161,6500000.0
2008-10-20 15:41:00,2.68268,2.68363,2.6765,2.683,12000000.0
2008-10-20 15:42:00,2.68417,2.68439,2.67731,2.68324,11500000.0
2008-10-20 15:43:00,2.68441,2.68514,2.68036,2.68276,9380000.0
2008-10-20 15:44:00,2.68529,2.68551,2.68211,2.68279,6250000.0
2008-10-20 15:45:00,2.68429,2.68429,2.67908,2.68179,11250000.0
2008-10-20 15:46:00,2.68215,2.68437,2.68093,2.68117,8510000.0
2008-10-20 15:47:00,2.68429,2.6859,2.68212,2.68573,7000000.0
2008-10-20 15:48:00,2.68498,2.68498,2.68026,2.68449,10000000.0
2008-10-20 15:49:00,2.6847,2.68574,2.67779,2.68454,11250000.0
2008-10-20 15:50:00,2.68319,2.68329,2.67625,2.67975,9500000.0
2008-10-20 15:51:00,2.67996,2.68008,2.67297,2.67515,8500000.0
2008-10-20 15:52:00,2.6769,2.67979,2.67623,2.67979,8250000.0
2008-10-20 15:53:00,2.67723,2.68153,2.67639,2.67963,10250000.0
2008-10-20 15:54:00,2.6797,2.68043,2.67572,2.67715,6000000.0
2008-10-20 15:55:00,2.67791,2.6792,2.67382,2.67721,6000000.0
2008-10-20 15:56:00,2.67682,2.67869,2.6734,2.6754,5750000.0
2008-10-20 15:57:00,2.6773,2.6779,2.67316,2.67623,8750000.0
2008-10-20 15:58:00,2.67506,2.67733,2.67345,2.67733,11750000.0
2008-10-20 15:59:00,2.67633,2.67829,2.67424,2.67636,9250000.0
2008-10-20 16:00:00,2.6779,2.67893,2.67614,2.67893,8000000.0
2008-10-20 16:01:00,2.67736,2.67945,2.67496,2.67625,6250000.0
2008-10-20 16:02:00,2.67566,2.6764,2.67205,2.67565,12500000.0
2008-10-20 16:03:00,2.67785,2.67795,2.67253,2.67628,9750000.0
2008-10-20 16:04:00,2.6752,2.67672,2.67264,2.67672,8750000.0
2008-10-20 16:05:00,2.67716,2.67773,2.67607,2.6774,8130000.0
2008-10-20 16:06:00,2.67985,2.68218,2.67558,2.68218,6750000.0
2008-10-20 16:07:00,2.68165,2.68264,2.67962,2.68219,13500000.0
2008-10-20 16:08:00,2.68034,2.68312,2.67832,2.67974,10750000.0
2008-10-20 16:09:00,2.6806,2.68341,2.67968,2.68221,6500000.0
2008-10-20 16:10:00,2.68106,2.68234,2.67568,2.68067,10000000.0
2008-10-20 16:11:00,2.6807,2.68121,2.67928,2.68068,6000000.0
2008-10-20 16:12:00,2.68104,2.68113,2.67896,2.68022,10500000.0
2008-10-20 16:13:00,2.68136,2.68426,2.67955,2.68393,7750000.0
2008-10-20 16:14:00,2.68546,2.68546,2.68134,2.68248,10130000.0
2008-10-20 16:15:00,2.67968,2.68288,2.67805,2.68236,6510000.0
2008-10-20 16:16:00,2.68283,2.6836,2.67859,2.68179,6750000.0
2008-10-20 16:17:00,2.68283,2.68365,2.68012,2.68336,15000000.0
2008-10-20 16:18:00,2.68263,2.68274,2.67549,2.68127,6000000.0
2008-10-20 16:19:00,2.682,2.68272,2.67874,2.67963,7510000.0
2008-10-20 16:20:00,2.68025,2.68379,2.68025,2.68333,11750000.0
2008-10-20 16:21:00,2.68189,2.68278,2.67984,2.67984,5250000.0
2008-10-20 16:22:00,2.68283,2.68466,2.68144,2.68252,13000000.0
2008-10-20 16:23:00,2.6819,2.68591,2.67778,2.68559,5500000.0
2008-10-20 16:24:00,2.68668,2.68973,2.68394,2.68614,6250000.0
2008-10-20 16:25:00,2.68941,2.68941,2.68291,2.68642,7500000.0
2008-10-20 16:26:00,2.68702,2.68892,2.68613,2.68759,10750000.0
2008-10-20 16:27:00,2.68746,2.68746,2.68275,2.68591,15250000.0
2008-10-20 16:28:00,2.68841,2.68879,2.68521,2.68879,9500000.0
2008-10-20 16:29:00,2.68695,2.68842,2.68534,2.68842,6250000.0
2008-10-20 16:30:00,2.68848,2.69128,2.68623,2.69057,6880000.0
2008-10-20 16:31:00,2.6899,2.69064,2.68592,2.69064,6500000.0
2008-10-20 16:32:00,2.6895,2.69114,2.68632,2.69114,7000000.0
2008-10-20 16:33:00,2.69066,2.69088,2.68795,2.68994,10000000.0
2008-10-20 16:34:00,2.68582,2.69125,2.68455,2.69068,14380000.0
2008-10-20 16:35:00,2.68935,2.69058,2.68491,2.69034,10760000.0
2008-10-20 16:36:00,2.68916,2.69063,2.68601,2.68968,10500000.0
2008-10-20 16:37:00,2.69151,2.69185,2.68915,2.6899,5500000.0
2008-10-20 16:38:00,2.68838,2.69063,2.68307,2.69063,13750000.0
2008-10-20 16:39:00,2.68977,2.69161,2.68426,2.68881,9380000.0
2008-10-20 16:40:00,2.69103,2.69198,2.68809,2.69096,7630000.0
2008-10-20 16:41:00,2.68976,2.69358,2.68885,2.68981,8500000.0
2008-10-20 16:42:00,2.69124,2.69124,2.68801,2.6884,6250000.0
2008-10-20 16:43:00,2.69028,2.69049,2.68622,2.68725,10250000.0
2008-10-20 16:44:00,2.6898,2.6898,2.6858,2.68846,8750000.0
2008-10-20 16:45:00,2.68782,2.68969,2.68746,2.68914,12250000.0
2008-10-20 16:46:00,2.68845,2.68973,2.68575,2.68803,8000000.0
2008-10-20 16:47:00,2.68832,2.68967,2.6855,2.68845,12000000.0
2008-10-20 16:48:00,2.68775,2.69074,2.68653,2.69005,6380000.0
2008-10-20 16:49:00,2.68919,2.69018,2.68648,2.69018,11250000.0
2008-10-20 16:50:00,2.68912,2.69061,2.6857,2.69053,7000000.0
2008-10-20 16:51:00,2.68938,2.69215,2.68694,2.69186,8250000.0
2008-10-20 16:52:00,2.69238,2.69296,2.69091,2.69268,10250000.0
2008-10-20 16:53:00,2.69364,2.69535,2.68885,2.69532,14380000.0
2008-10-20 16:54:00,2.69386,2.69497,2.69045,2.69403,7000000.0
2008-10-20 16:55:00,2.69496,2.69496,2.69163,2.69298,8500000.0
2008-10-20 16:56:00,2.69623,2.69729,2.68984,2.6963,9500000.0
2008-10-20 16:57:00,2.69701,2.69739,2.69596,2.69684,10750000.0
2008-10-20 16:58:00,2.69545,2.69838,2.69368,2.69621,8880000.0
2008-10-20 16:59:00,2.69555,2.69555,2.69253,2.69257,8000000.0
2008-10-20 17:00:00,2.6927,2.6938,2.69103,2.6938,6500000.0
2008-10-20 17:01:00,2.69381,2.69479,2.69242,2.69402,11000000.0
2008-10-20 17:02:00,2.6951,2.69692,2.69357,2.69692,8500000.0
2008-10-20 17:03:00,2.69394,2.69832,2.69285,2.69752,11000000.0
2008-10-20 17:04:00,2.69851,2.69927,2.6955,2.69824,10250000.0
2008-10-20 17:05:00,2.6984,2.70015,2.69494,2.69953,6000000.0
2008-10-20 17:06:00,2.69931,2.69931,2.69698,2.69759,5500000.0
2008-10-20 17:07:00,2.69864,2.69864,2.69618,2.69832,9750000.0
2008-10-20 17:08:00,2.69856,2.69856,2.69463,2.69499,10500000.0
2008-10-20 17:09:00,2.69515,2.6973,2.69483,2.69543,9000000.0
2008-10-20 17:10:00,2.69595,2.69982,2.69381,2.69832,11380000.0
2008-10-20 17:11:00,2.69746,2.6977,2.69576,2.69595,7250000.0
2008-10-20 17:12:00,2.69624,2.6977,2.69261,2.69589,7000000.0
2008-10-20 17:13:00,2.6956,2.69567,2.69288,2.69567,9380000.0
2008-10-20 17:14:00,2.69543,2.69661,2.69095,2.69642,7000000.0
2008-10-20 17:15:00,2.69659,2.69729,2.69237,2.6965,9630000.0
2008-10-20 17:16:00,2.6934,2.69597,2.69321,2.69538,11250000.0
2008-10-20 17:17:00,2.69387,2.69541,2.69281,2.6943,7880000.0
2008-10-20 17:18:00,2.68962,2.69373,2.68962,2.68972,5250000.0
2008-10-20 17:19:00,2.68568,2.69057,2.68568,2.68938,9500000.0
2008-10-20 17:20:00,2.68763,2.68785,2.68531,2.68785,5750000.0
2008-10-20 17:21:00,2.68821,2.68879,2.68579,2.68706,5500000.0
2008-10-20 17:22:00,2.68675,2.69102,2.68675,2.69102,11500000.0
2008-10-20 17:23:00,2.69021,2.69249,2.68699,2.69229,13880000.0
2008-10-20 17:24:00,2.68902,2.69219,2.6874,2.68984,10000000.0
2008-10-20 17:25:00,2.68855,2.69283,2.68701,2.69043,7750000.0
2008-10-20 17:26:00,2.68914,2.69075,2.6856,2.69042,14000000.0
2008-10-20 17:27:00,2.68822,2.68921,2.68576,2.68806,9250000.0
2008-10-20 17:28:00,2.68482,2.68758,2.68282,2.68706,6750000.0
2008-10-20 17:29:00,2.68332,2.68723,2.68058,2.68463,10630000.0
2008-10-20 17:30:00,2.68584,2.68633,2.68,2.68,9880000.0
2008-10-20 17:31:00,2.68273,2.68413,2.679,2.67933,11000000.0
2008-10-20 17:32:00,2.67979,2.68334,2.674,2.68299,9250000.0
2008-10-20 17:33:00,2.68363,2.68506,2.68081,2.68302,7000000.0
2008-10-20 17:34:00,2.68331,2.68547,2.68101,2.68469,8250000.0
2008-10-20 17:35:00,2.6826,2.68538,2.68147,2.68483,9750000.0
2008-10-20 17:36:00,2.68254,2.68518,2.68191,2.68427,6750000.0
2008-10-20 17:37:00,2.68525,2.68536,2.68372,2.68436,6000000.0
2008-10-20 17:38:00,2.68388,2.68719,2.68166,2.68449,12000000.0
2008-10-20 17:39:00,2.68208,2.68624,2.68085,2.68617,8380000.0
2008-10-20 17:40:00,2.68618,2.68618,2.68192,2.68454,6000000.0
2008-10-20 17:41:00,2.68286,2.68559,2.68273,2.68387,8750000.0
2008-10-20 17:42:00,2.68544,2.68786,2.68364,2.68471,9250000.0
2008-10-20 17:43:00,2.68458,2.6856,2.68354,2.68521,6000000.0
2008-10-20 17:44:00,2.68495,2.68608,2.68093,2.68093,13380000.0
2008-10-20 17:45:00,2.68454,2.68454,2.67952,2.68419,10000000.0
2008-10-20 17:46:00,2.67927,2.6838,2.67674,2.67809,7500000.0
2008-10-20 17:47:00,2.68048,2.68147,2.67908,2.6792,7380000.0
2008-10-20 17:48:00,2.67777,2.68207,2.67777,2.68009,5500000.0
2008-10-20 17:49:00,2.67735,2.68042,2.67681,2.67789,9750000.0
2008-10-20 17:50:00,2.67779,2.68119,2.67296,2.67413,10750000.0
2008-10-20 17:51:00,2.67767,2.68076,2.67153,2.68076,8250000.0
2008-10-20 17:52:00,2.68188,2.68188,2.67405,2.67854,9880000.0
2008-10-20 17:53:00,2.67823,2.68054,2.67642,2.68054,5250000.0
2008-10-20 17:54:00,2.6807,2.68247,2.6756,2.68247,13130000.0
2008-10-20 17:55:00,2.67937,2.68162,2.67699,2.67955,13380000.0
2008-10-20 17:56:00,2.67885,2.68178,2.67712,2.67887,13750000.0
2008-10-20 17:57:00,2.68138,2.68199,2.67679,2.68102,16000000.0
2008-10-20 17:58:00,2.67935,2.6811,2.67847,2.68024,9500000.0
2008-10-20 17:59:00,2.67721,2.68004,2.67654,2.67868,10630000.0
2008-10-20 18:00:00,2.67951,2.68053,2.67586,2.67641,12500000.0
2008-10-20 18:01:00,2.67848,2.67848,2.67163,2.67627,10000000.0
2008-10-20 18:02:00,2.67907,2.67907,2.67503,2.67791,11500000.0
2008-10-20 18:03:00,2.67835,2.68002,2.67612,2.67612,13250000.0
2008-10-20 18:04:00,2.67819,2.67919,2.67284,2.67578,10000000.0
2008-10-20 18:05:00,2.67904,2.67908,2.67455,2.6757,6750000.0
2008-10-20 18:06:00,2.67731,2.67731,2.67324,2.67644,13500000.0
2008-10-20 18:07:00,2.67606,2.6767,2.67429,2.67652,10510000.0
2008-10-20 18:08:00,2.67472,2.67721,2.67472,2.67551,7000000.0
2008-10-20 18:09:00,2.67605,2.67605,2.67257,2.67537,9130000.0
2008-10-20 18:10:00,2.67289,2.67566,2.67185,2.67371,10750000.0
2008-10-20 18:11:00,2.67314,2.67314,2.67104,2.67215,7130000.0
2008-10-20 18:12:00,2.67129,2.67225,2.67047,2.67185,5500000.0
2008-10-20 18:13:00,2.6712,2.67287,2.66803,2.67091,9880000.0
2008-10-20 18:14:00,2.67513,2.67608,2.66931,2.67366,9250000.0
2008-10-20 18:15:00,2.67494,2.67494,2.67061,2.67312,10500000.0
2008-10-20 18:16:00,2.67062,2.6732,2.66873,2.6732,10500000.0
2008-10-20 18:17:00,2.67231,2.67355,2.66936,2.67174,14130000.0
2008-10-20 18:18:00,2.67129,2.67523,2.66873,2.67481,10000000.0
2008-10-20 18:19:00,2.67467,2.67467,2.66874,2.67275,10880000.0
2008-10-20 18:20:00,2.67503,2.67503,2.67081,2.67426,8630000.0
2008-10-20 18:21:00,2.67259,2.67426,2.67025,2.67392,10500000.0
2008-10-20 18:22:00,2.67273,2.67398,2.67105,2.67105,7000000.0
2008-10-20 18:23:00,2.67175,2.67519,2.67109,2.67109,9750000.0
2008-10-20 18:24:00,2.67058,2.67396,2.67058,2.6738,6130000.0
2008-10-20 18:25:00,2.67324,2.67337,2.67169,2.67195,9500000.0
2008-10-20 18:26:00,2.67234,2.67234,2.6678,2.672,6500000.0
2008-10-20 18:27:00,2.6729,2.67324,2.66991,2.67199,6500000.0
2008-10-20 18:28:00,2.67374,2.67425,2.67168,2.67425,9880000.0
2008-10-20 18:29:00,2.67186,2.67578,2.67073,2.67516,8750000.0
2008-10-20 18:30:00,2.67573,2.67576,2.67222,2.67445,16500000.0
2008-10-20 18:31:00,2.67345,2.6754,2.6731,2.6754,10750000.0
2008-10-20 18:32:00,2.67525,2.67607,2.67214,2.67214,10250000.0
2008-10-20 18:33:00,2.67311,2.67489,2.66897,2.67158,11630000.0
2008-10-20 18:34:00,2.67465,2.67524,2.67266,2.67393,8750000.0
2008-10-20 18:35:00,2.67409,2.67587,2.67058,2.67587,10750000.0
2008-10-20 18:36:00,2.67585,2.67585,2.67267,2.67491,5750000.0
2008-10-20 18:37:00,2.6736,2.67491,2.67131,2.67419,14250000.0
2008-10-20 18:38:00,2.67516,2.67547,2.6735,2.67359,11500000.0
2008-10-20 18:39:00,2.6754,2.67657,2.67311,2.67611,13380000.0
2008-10-20 18:40:00,2.67522,2.67688,2.673,2.67597,9000000.0
2008-10-20 18:41:00,2.6762,2.67737,2.67322,2.67737,9250000.0
2008-10-20 18:42:00,2.67635,2.67972,2.67291,2.677,10750000.0
2008-10-20 18:43:00,2.67585,2.67864,2.67511,2.67864,12000000.0
2008-10-20 18:44:00,2.67657,2.6801,2.67548,2.67922,10500000.0
2008-10-20 18:45:00,2.67732,2.67963,2.67505,2.67917,8750000.0
2008-10-20 18:46:00,2.67955,2.67955,2.67475,2.67759,7130000.0
2008-10-20 18:47:00,2.67793,2.68102,2.67738,2.68102,7500000.0
2008-10-20 18:48:00,2.67912,2.6816,2.67639,2.68039,10250000.0
2008-10-20 18:49:00,2.67922,2.67941,2.67423,2.67678,11750000.0
2008-10-20 18:50:00,2.67851,2.67995,2.67842,2.67995,5750000.0
2008-10-20 18:51:00,2.67699,2.68003,2.67699,2.67896,8750000.0
2008-10-20 18:52:00,2.67944,2.68022,2.67704,2.68022,11880000.0
2008-10-20 18:53:00,2.67813,2.68049,2.67537,2.68049,9500000.0
2008-10-20 18:54:00,2.67851,2.67994,2.67614,2.67719,7750000.0
2008-10-20 18:55:00,2.68089,2.68089,2.67716,2.67716,6250000.0
2008-10-20 18:56:00,2.67918,2.68064,2.67668,2.67855,11250000.0
2008-10-20 18:57:00,2.67763,2.68098,2.67763,2.68006,11000000.0
2008-10-20 18:58:00,2.68111,2.68111,2.67501,2.68002,8630000.0
2008-10-20 18:59:00,2.68159,2.68159,2.67797,2.67933,6250000.0
2008-10-20 19:00:00,2.67948,2.68158,2.67738,2.6812,12630000.0
2008-10-20 19:01:00,2.68178,2.68229,2.67778,2.67778,14750000.0
2008-10-20 19:02:00,2.68086,2.6821,2.67816,2.68187,9000000.0
2008-10-20 19:03:00,2.67959,2.68185,2.67959,2.6816,8250000.0
2008-10-20 19:04:00,2.68172,2.68375,2.67924,2.68029,13000000.0
2008-10-20 19:05:00,2.68371,2.68572,2.68193,2.68376,6750000.0
2008-10-20 19:06:00,2.68807,2.68807,2.68163,2.68574,15130000.0
2008-10-20 19:07:00,2.68658,2.68751,2.68112,2.68112,5250000.0
2008-10-20 19:08:00,2.68312,2.68839,2.68312,2.68633,9500000.0
2008-10-20 19:09:00,2.68535,2.68724,2.68487,2.6862,7750000.0
2008-10-20 19:10:00,2.68683,2.68739,2.68472,2.68629,8500000.0
2008-10-20 19:11:00,2.68484,2.68676,2.68078,2.68212,9000000.0
2008-10-20 19:12:00,2.68203,2.68512,2.68057,2.68512,7500000.0
2008-10-20 19:13:00,2.68718,2.68819,2.68189,2.68612,11750000.0
2008-10-20 19:14:00,2.68374,2.68566,2.68086,2.68458,7750000.0
2008-10-20 19:15:00,2.68393,2.68631,2.68207,2.68483,7000000.0
2008-10-20 19:16:00,2.6873,2.68831,2.68276,2.68826,7760000.0
2008-10-20 19:17:00,2.68854,2.68854,2.68449,2.68762,9500000.0
2008-10-20 19:18:00,2.68843,2.68843,2.68406,2.68406,6750000.0
2008-10-20 19:19:00,2.68697,2.6881,2.68507,2.68507,8000000.0
2008-10-20 19:20:00,2.68368,2.68636,2.68368,2.68555,6250000.0
2008-10-20 19:21:00,2.68656,2.68847,2.68612,2.68753,6880000.0
2008-10-20 19:22:00,2.68821,2.6893,2.68628,2.6893,10750000.0
2008-10-20 19:23:00,2.68841,2.69151,2.68791,2.69121,9500000.0
2008-10-20 19:24:00,2.68818,2.69086,2.68645,2.69086,11750000.0
2008-10-20 19:25:00,2.6869,2.69089,2.6869,2.69065,5500000.0
2008-10-20 19:26:00,2.68721,2.69069,2.68721,2.68898,12000000.0
2008-10-20 19:27:00,2.68919,2.69077,2.68521,2.68899,8500000.0
2008-10-20 19:28:00,2.68903,2.68999,2.68768,2.68969,10000000.0
2008-10-20 19:29:00,2.68911,2.69141,2.68901,2.6906,11380000.0
2008-10-20 19:30:00,2.69105,2.69105,2.68674,2.6873,7000000.0
2008-10-20 19:31:00,2.69079,2.69118,2.68595,2.69034,6250000.0
2008-10-20 19:32:00,2.68893,2.69117,2.68729,2.69116,7130000.0
2008-10-20 19:33:00,2.68972,2.68972,2.68338,2.68818,12500000.0
2008-10-20 19:34:00,2.68723,2.6897,2.68541,2.68809,8500000.0
2008-10-20 19:35:00,2.68977,2.68996,2.68849,2.68996,5630000.0
2008-10-20 19:36:00,2.68773,2.69006,2.68617,2.68915,11750000.0
2008-10-20 19:37:00,2.68671,2.69112,2.68671,2.69112,10880000.0
2008-10-20 19:38:00,2.69138,2.69198,2.68924,2.69066,5250000.0
2008-10-20 19:39:00,2.68856,2.69169,2.68856,2.69134,10750000.0
2008-10-20 19:40:00,2.69235,2.69235,2.68907,2.68986,7000000.0
2008-10-20 19:41:00,2.68697,2.69174,2.68697,2.68781,12250000.0
2008-10-20 19:42:00,2.69093,2.69093,2.68585,2.69041,11000000.0
2008-10-20 19:43:00,2.68911,2.69105,2.68604,2.689,7500000.0
2008-10-20 19:44:00,2.69025,2.69025,2.68727,2.68837,5250000.0
2008-10-20 19:45:00,2.68844,2.69063,2.68483,2.69008,6250000.0
2008-10-20 19:46:00,2.68696,2.68991,2.68644,2.68865,12000000.0
2008-10-20 19:47:00,2.68983,2.68983,2.68657,2.68798,6000000.0
2008-10-20 19:48:00,2.68922,2.68939,2.68463,2.68677,8750000.0
2008-10-20 19:49:00,2.68823,2.68886,2.68426,2.68426,9750000.0
2008-10-20 19:50:00,2.68814,2.68814,2.67994,2.68357,6500000.0
2008-10-20 19:51:00,2.6863,2.68648,2.68459,2.68634,5750000.0
2008-10-20 19:52:00,2.68443,2.68664,2.68443,2.68565,8250000.0
2008-10-20 19:53:00,2.68604,2.68619,2.68059,2.68489,10000000.0
2008-10-20 19:54:00,2.68523,2.68579,2.68061,2.68355,13250000.0
2008-10-20 19:55:00,2.68304,2.68543,2.68056,2.68354,9000000.0
2008-10-20 19:56:00,2.68304,2.68382,2.67936,2.68382,9500000.0
2008-10-20 19:57:00,2.68165,2.68365,2.67919,2.68365,8750000.0
2008-10-20 19:58:00,2.68277,2.68462,2.67883,2.68244,9500000.0
2008-10-20 19:59:00,2.68286,2.68402,2.67804,2.68402,5500000.0
2008-10-20 20:00:00,2.68187,2.68473,2.68103,2.68262,11500000.0
2008-10-20 20:01:00,2.68266,2.68452,2.68177,2.68375,8000000.0
2008-10-20 20:02:00,2.68305,2.68337,2.67783,2.68307,5750000.0
2008-10-20 20:03:00,2.68386,2.68435,2.68215,2.6834,10750000.0
2008-10-20 20:04:00,2.68323,2.6845,2.68323,2.68364,8750000.0
2008-10-20 20:05:00,2.68285,2.68416,2.67849,2.68255,8500000.0
2008-10-20 20:06:00,2.6818,2.68184,2.6787,2.68184,10750000.0
2008-10-20 20:07:00,2.6824,2.6824,2.67753,2.68149,7000000.0
2008-10-20 20:08:00,2.68199,2.68199,2.67896,2.67987,10750000.0
2008-10-20 20:09:00,2.67946,2.68147,2.67704,2.68147,13000000.0
2008-10-20 20:10:00,2.67868,2.68223,2.67732,2.6801,9750000.0
2008-10-20 20:11:00,2.68164,2.68322,2.67787,2.68322,9000000.0
2008-10-20 20:12:00,2.68197,2.68406,2.68113,2.68113,8750000.0
2008-10-20 20:13:00,2.6824,2.68521,2.6797,2.68044,9250000.0
2008-10-20 20:14:00,2.68451,2.68537,2.68153,2.68153,7130000.0
2008-10-20 20:15:00,2.68635,2.68652,2.68272,2.68366,13380000.0
2008-10-20 20:16:00,2.68556,2.68653,2.68281,2.68653,8380000.0
2008-10-20 20:17:00,2.68366,2.68582,2.68152,2.68152,9500000.0
2008-10-20 20:18:00,2.68325,2.68568,2.68257,2.6851,9500000.0
2008-10-20 20:19:00,2.68437,2.68612,2.68232,2.6855,12000000.0
2008-10-20 20:20:00,2.68434,2.68613,2.68305,2.68305,5750000.0
2008-10-20 20:21:00,2.68502,2.68563,2.68107,2.68305,15750000.0
2008-10-20 20:22:00,2.68189,2.68502,2.68189,2.68457,7750000.0
2008-10-20 20:23:00,2.6834,2.68545,2.68222,2.68353,7250000.0
2008-10-20 20:24:00,2.68315,2.68578,2.68097,2.68336,8130000.0
2008-10-20 20:25:00,2.68353,2.68561,2.6823,2.6823,8000000.0
2008-10-20 20:26:00,2.6845,2.68533,2.68309,2.68465,6750000.0
2008-10-20 20:27:00,2.68396,2.68576,2.68256,2.68566,10000000.0
2008-10-20 20:28:00,2.68338,2.68549,2.68117,2.68388,15750000.0
2008-10-20 20:29:00,2.68122,2.68528,2.68122,2.68335,10500000.0
2008-10-20 20:30:00,2.68407,2.68532,2.68267,2.68488,8250000.0
2008-10-20 20:31:00,2.68064,2.68513,2.67991,2.68449,11130000.0
2008-10-20 20:32:00,2.68479,2.68561,2.68018,2.68018,14000000.0
2008-10-20 20:33:00,2.68186,2.68469,2.68043,2.68226,11500000.0
2008-10-20 20:34:00,2.68341,2.68619,2.68209,2.68433,14250000.0
2008-10-20 20:35:00,2.68219,2.68402,2.6813,2.6831,6000000.0
2008-10-20 20:36:00,2.68369,2.68433,2.68183,2.68247,11750000.0
2008-10-20 20:37:00,2.6805,2.68303,2.6784,2.6829,9130000.0
2008-10-20 20:38:00,2.68114,2.68378,2.67948,2.68263,8500000.0
2008-10-20 20:39:00,2.68375,2.68384,2.68066,2.68066,7500000.0
2008-10-20 20:40:00,2.67957,2.68387,2.67957,2.68043,7750000.0
2008-10-20 20:41:00,2.68253,2.68415,2.68253,2.68305,13750000.0
2008-10-20 20:42:00,2.68,2.68334,2.67803,2.68295,9000000.0
2008-10-20 20:43:00,2.68384,2.68384,2.67928,2.68182,9500000.0
2008-10-20 20:44:00,2.67914,2.68364,2.67914,2.68263,10250000.0
2008-10-20 20:45:00,2.68188,2.6828,2.6817,2.6821,7750000.0
2008-10-20 20:46:00,2.67855,2.68415,2.67855,2.68415,8750000.0
2008-10-20 20:47:00,2.68293,2.68385,2.68157,2.68168,9250000.0
2008-10-20 20:48:00,2.68171,2.68426,2.6804,2.68342,5750000.0
2008-10-20 20:49:00,2.6823,2.68398,2.67917,2.68085,14500000.0
2008-10-20 20:50:00,2.68031,2.68397,2.67992,2.68397,13630000.0
2008-10-20 20:51:00,2.68336,2.68452,2.68265,2.68439,9630000.0
2008-10-20 20:52:00,2.68468,2.68468,2.68151,2.68151,10250000.0
2008-10-20 20:53:00,2.6837,2.6837,2.68081,2.68361,5250000.0
2008-10-20 20:54:00,2.68131,2.68488,2.6798,2.6798,14250000.0
2008-10-20 20:55:00,2.68349,2.6841,2.67897,2.68228,13500000.0
2008-10-20 20:56:00,2.68289,2.68463,2.68106,2.68282,6250000.0
2008-10-20 20:57:00,2.68053,2.68445,2.67984,2.68445,10250000.0
2008-10-20 20:58:00,2.68369,2.68441,2.68113,2.68438,5250000.0
2008-10-20 20:59:00,2.68349,2.68413,2.68026,2.68246,7500000.0
2008-10-20 21:00:00,2.68284,2.68304,2.68156,2.68282,6250000.0
2008-10-20 21:01:00,2.68243,2.68289,2.67633,2.67633,7500000.0
2008-10-20 21:02:00,2.68251,2.68251,2.67756,2.67955,10380000.0
2008-10-20 21:03:00,2.67986,2.68175,2.67652,2.68175,9750000.0
2008-10-20 21:04:00,2.67916,2.6802,2.67467,2.6802,13000000.0
2008-10-20 21:05:00,2.67935,2.68139,2.67612,2.67974,13000000.0
2008-10-20 21:06:00,2.68029,2.68123,2.67734,2.68122,8000000.0
2008-10-20 21:07:00,2.68036,2.6821,2.68036,2.68077,10500000.0
2008-10-20 21:08:00,2.68152,2.68287,2.68047,2.68058,6000000.0
2008-10-20 21:09:00,2.67719,2.68125,2.67719,2.6785,6750000.0
2008-10-20 21:10:00,2.6829,2.6829,2.67745,2.68084,14000000.0
2008-10-20 21:11:00,2.67682,2.68221,2.67675,2.67994,11130000.0
2008-10-20 21:12:00,2.68196,2.68203,2.67607,2.68047,9130000.0
2008-10-20 21:13:00,2.68236,2.68246,2.67559,2.67984,9250000.0
2008-10-20 21:14:00,2.67712,2.68231,2.6764,2.68231,10750000.0
2008-10-20 21:15:00,2.68031,2.68178,2.67544,2.67544,5500000.0
2008-10-20 21:16:00,2.67926,2.68165,2.67907,2.6797,12630000.0
2008-10-20 21:17:00,2.68107,2.68184,2.67839,2.67921,8250000.0
2008-10-20 21:18:00,2.67957,2.68262,2.67731,2.6821,7500000.0
2008-10-20 21:19:00,2.68069,2.68108,2.67805,2.67969,7380000.0
2008-10-20 21:20:00,2.68156,2.68161,2.67867,2.68119,7630000.0
2008-10-20 21:21:00,2.68108,2.68211,2.67788,2.67987,9250000.0
2008-10-20 21:22:00,2.68051,2.68159,2.67928,2.67972,6380000.0
2008-10-20 21:23:00,2.68001,2.68321,2.67719,2.68053,10750000.0
2008-10-20 21:24:00,2.67983,2.68383,2.67963,2.68089,10250000.0
2008-10-20 21:25:00,2.67935,2.68337,2.67935,2.68337,10500000.0
2008-10-20 21:26:00,2.68331,2.68354,2.68007,2.6827,6250000.0
2008-10-20 21:27:00,2.68324,2.68365,2.67828,2.68125,8250000.0
2008-10-20 21:28:00,2.67982,2.68335,2.67982,2.68335,10750000.0
2008-10-20 21:29:00,2.6768,2.68323,2.6768,2.68064,14000000.0
2008-10-20 21:30:00,2.68136,2.68368,2.67957,2.68368,9130000.0
2008-10-20 21:31:00,2.68137,2.68263,2.67668,2.68164,6130000.0
2008-10-20 21:32:00,2.68328,2.68328,2.67843,2.68158,9130000.0
2008-10-20 21:33:00,2.68233,2.68307,2.67793,2.68051,12750000.0
2008-10-20 21:34:00,2.68359,2.68359,2.67825,2.68223,7500000.0
2008-10-20 21:35:00,2.6798,2.68341,2.67805,2.67805,11750000.0
2008-10-20 21:36:00,2.68216,2.68216,2.67621,2.67621,5750000.0
2008-10-20 21:37:00,2.68193,2.68193,2.67476,2.6788,15250000.0
2008-10-20 21:38:00,2.6733,2.67964,2.6733,2.67964,8000000.0
2008-10-20 21:39:00,2.67708,2.67968,2.67513,2.67919,12000000.0
2008-10-20 21:40:00,2.68092,2.68151,2.67908,2.67908,8250000.0
2008-10-20 21:41:00,2.6761,2.68043,2.67482,2.68043,8000000.0
2008-10-20 21:42:00,2.67598,2.67891,2.67584,2.67685,6500000.0
2008-10-20 21:43:00,2.67608,2.68037,2.67425,2.67732,12750000.0
2008-10-20 21:44:00,2.6788,2.68096,2.67458,2.67589,9130000.0
2008-10-20 21:45:00,2.67603,2.68011,2.67432,2.67844,8750000.0
2008-10-20 21:46:00,2.67423,2.67643,2.67423,2.67612,10000000.0
2008-10-20 21:47:00,2.67713,2.67982,2.67541,2.67982,6750000.0
2008-10-20 21:48:00,2.68017,2.68017,2.67472,2.67959,8380000.0
2008-10-20 21:49:00,2.67563,2.67923,2.67386,2.67923,9000000.0
2008-10-20 21:50:00,2.67948,2.67972,2.67245,2.6755,11250000.0
2008-10-20 21:51:00,2.67418,2.67782,2.67366,2.67635,8500000.0
2008-10-20 21:52:00,2.6739,2.67941,2.6739,2.67941,6000000.0
2008-10-20 21:53:00,2.67534,2.67905,2.67116,2.67116,12000000.0
2008-10-20 21:54:00,2.67764,2.67861,2.6744,2.67861,7000000.0
2008-10-20 21:55:00,2.67278,2.6783,2.67201,2.67522,6750000.0
2008-10-20 21:56:00,2.67602,2.67756,2.67516,2.67603,9000000.0
2008-10-20 21:57:00,2.67479,2.67885,2.67271,2.67806,10880000.0
2008-10-20 21:58:00,2.67749,2.67839,2.67428,2.67839,9750000.0
2008-10-20 21:59:00,2.67717,2.6784,2.6746,2.6746,7380000.0
2008-10-20 22:00:00,2.67798,2.6785,2.67339,2.67339,8250000.0
2008-10-20 22:01:00,2.67703,2.67883,2.67388,2.67883,10500000.0
2008-10-20 22:02:00,2.67626,2.67962,2.67503,2.67809,7250000.0
2008-10-20 22:03:00,2.67759,2.67931,2.67167,2.67931,11500000.0
2008-10-20 22:04:00,2.67906,2.67949,2.67126,2.67728,8500000.0
2008-10-20 22:05:00,2.68088,2.68088,2.67726,2.67932,5630000.0
2008-10-20 22:06:00,2.67985,2.68099,2.67504,2.68099,13750000.0
2008-10-20 22:07:00,2.67626,2.6797,2.67358,2.67645,10000000.0
2008-10-20 22:08:00,2.68071,2.68071,2.67515,2.67598,11000000.0
2008-10-20 22:09:00,2.67327,2.67943,2.6731,2.67943,7750000.0
2008-10-20 22:10:00,2.67922,2.68059,2.6759,2.68059,6250000.0
2008-10-20 22:11:00,2.67763,2.67967,2.67482,2.67482,8000000.0
2008-10-20 22:12:00,2.67937,2.68104,2.67644,2.67644,5130000.0
2008-10-20 22:13:00,2.67929,2.68013,2.67672,2.67672,13250000.0
2008-10-20 22:14:00,2.67817,2.67971,2.67618,2.67971,8010000.0
2008-10-20 22:15:00,2.6815,2.6815,2.677,2.67731,10250000.0
2008-10-20 22:16:00,2.67606,2.68116,2.67606,2.68108,10500000.0
2008-10-20 22:17:00,2.67747,2.68032,2.67202,2.68032,6750000.0
2008-10-20 22:18:00,2.68127,2.68169,2.67712,2.68062,6250000.0
2008-10-20 22:19:00,2.67652,2.68178,2.67652,2.68178,5500000.0
2008-10-20 22:20:00,2.68082,2.68096,2.67205,2.67756,9130000.0
2008-10-20 22:21:00,2.67724,2.68087,2.67531,2.67531,15250000.0
2008-10-20 22:22:00,2.67966,2.68108,2.67644,2.68108,6000000.0
2008-10-20 22:23:00,2.68074,2.68097,2.67744,2.68008,6630000.0
2008-10-20 22:24:00,2.67728,2.67968,2.67398,2.67846,5750000.0
2008-10-20 22:25:00,2.67861,2.67928,2.67536,2.67928,7750000.0
2008-10-20 22:26:00,2.67545,2.67859,2.6745,2.67553,8500000.0
2008-10-20 22:27:00,2.67968,2.67974,2.67222,2.67926,10500000.0
2008-10-20 22:28:00,2.67625,2.67805,2.6737,2.67387,7130000.0
2008-10-20 22:29:00,2.6757,2.67739,2.67311,2.67615,7500000.0
2008-10-20 22:30:00,2.67328,2.67753,2.67275,2.67613,7750000.0
2008-10-20 22:31:00,2.67731,2.67891,2.67555,2.67886,5500000.0
2008-10-20 22:32:00,2.67529,2.67735,2.67386,2.67735,12000000.0
2008-10-20 22:33:00,2.67418,2.67742,2.67161,2.67634,11630000.0
2008-10-20 22:34:00,2.6701,2.67701,2.6693,2.67534,6750000.0
2008-10-20 22:35:00,2.6726,2.67502,2.67002,2.674,11250000.0
2008-10-20 22:36:00,2.67369,2.67369,2.66773,2.67157,6130000.0
2008-10-20 22:37:00,2.66793,2.67138,2.66793,2.67086,6750000.0
2008-10-20 22:38:00,2.66986,2.67186,2.66602,2.66957,15500000.0
2008-10-20 22:39:00,2.66972,2.67041,2.66669,2.67039,10760000.0
2008-10-20 22:40:00,2.66877,2.67085,2.66877,2.6707,6500000.0
2008-10-20 22:41:00,2.67154,2.67154,2.66619,2.66969,9250000.0
2008-10-20 22:42:00,2.66932,2.67121,2.6689,2.67101,6750000.0
2008-10-20 22:43:00,2.66998,2.67067,2.66695,2.67052,13000000.0
2008-10-20 22:44:00,2.6697,2.67075,2.66734,2.6704,10500000.0
2008-10-20 22:45:00,2.66955,2.67074,2.66476,2.66476,9250000.0
2008-10-20 22:46:00,2.66839,2.67189,2.66839,2.67102,6880000.0
2008-10-20 22:47:00,2.66998,2.67158,2.66804,2.6694,15000000.0
2008-10-20 22:48:00,2.67199,2.6726,2.67032,2.67215,10500000.0
2008-10-20 22:49:00,2.67038,2.67199,2.66968,2.67091,7380000.0
2008-10-20 22:50:00,2.66927,2.67145,2.66756,2.66992,11500000.0
2008-10-20 22:51:00,2.67086,2.67261,2.66872,2.66919,6000000.0
2008-10-20 22:52:00,2.6707,2.67192,2.67012,2.67063,7250000.0
2008-10-20 22:53:00,2.67298,2.67298,2.66748,2.67094,12250000.0
2008-10-20 22:54:00,2.67155,2.6739,2.66377,2.6739,10000000.0
2008-10-20 22:55:00,2.67284,2.67453,2.67116,2.67395,14380000.0
2008-10-20 22:56:00,2.67445,2.67445,2.67331,2.67357,7500000.0
2008-10-20 22:57:00,2.67516,2.67516,2.67346,2.67371,10000000.0
2008-10-20 22:58:00,2.67299,2.67315,2.67229,2.67315,8750000.0
2008-10-20 22:59:00,2.671,2.67367,2.66971,2.67195,15250000.0
2008-10-20 23:00:00,2.67313,2.6732,2.67051,2.67303,10500000.0
2008-10-20 23:01:00,2.66972,2.67355,2.66902,2.67336,14750000.0
2008-10-20 23:02:00,2.67364,2.67364,2.66982,2.6725,7000000.0
2008-10-20 23:03:00,2.67244,2.67261,2.66986,2.67241,5500000.0
2008-10-20 23:04:00,2.6691,2.67311,2.6691,2.67274,7750000.0
2008-10-20 23:05:00,2.67191,2.67318,2.67134,2.67226,9250000.0
2008-10-20 23:06:00,2.67218,2.67251,2.67019,2.67219,8750000.0
2008-10-20 23:07:00,2.67276,2.67287,2.66951,2.67198,6000000.0
2008-10-20 23:08:00,2.66993,2.67339,2.66948,2.67229,6250000.0
2008-10-20 23:10:00,2.67094,2.67308,2.66969,2.67048,12000000.0
2008-10-20 23:11:00,2.67125,2.6716,2.6657,2.67121,9250000.0
2008-10-20 23:12:00,2.66878,2.67165,2.66803,2.66803,7130000.0
2008-10-20 23:13:00,2.67193,2.673,2.6704,2.6713,13250000.0
2008-10-20 23:14:00,2.66945,2.67196,2.66764,2.67181,13750000.0
2008-10-20 23:15:00,2.67138,2.67189,2.66925,2.66925,8750000.0
2008-10-20 23:16:00,2.67053,2.67142,2.66752,2.67061,8500000.0
2008-10-20 23:17:00,2.66699,2.67012,2.66596,2.66955,11880000.0
2008-10-20 23:18:00,2.67003,2.67094,2.66676,2.67042,14380000.0
2008-10-20 23:19:00,2.66948,2.67119,2.66598,2.66959,10250000.0
2008-10-20 23:20:00,2.66704,2.67156,2.66679,2.67045,11500000.0
2008-10-20 23:21:00,2.66965,2.67049,2.66852,2.66988,10000000.0
2008-10-20 23:22:00,2.67069,2.67135,2.66901,2.67009,7380000.0
2008-10-20 23:23:00,2.66714,2.67285,2.66714,2.67084,12250000.0
2008-10-20 23:24:00,2.67024,2.67147,2.66689,2.67078,7000000.0
2008-10-20 23:25:00,2.66736,2.67185,2.66498,2.6701,10500000.0
2008-10-20 23:26:00,2.67081,2.67145,2.66577,2.67099,5250000.0
2008-10-20 23:27:00,2.67066,2.67194,2.67032,2.67194,5500000.0
2008-10-20 23:28:00,2.66635,2.67207,2.66635,2.67082,9750000.0
2008-10-20 23:29:00,2.67187,2.67195,2.66781,2.66948,9250000.0
2008-10-20 23:30:00,2.67164,2.67239,2.67147,2.67239,7130000.0
2008-10-20 23:31:00,2.67055,2.67396,2.66942,2.67179,11250000.0
2008-10-20 23:32:00,2.67258,2.67268,2.67067,2.67268,8880000.0
2008-10-20 23:33:00,2.66858,2.6727,2.66858,2.67083,12250000.0
2008-10-20 23:34:00,2.66943,2.6729,2.66875,2.67221,6750000.0
2008-10-20 23:35:00,2.67148,2.6731,2.67021,2.67209,10000000.0
2008-10-20 23:36:00,2.67322,2.6733,2.66917,2.67309,9750000.0
2008-10-20 23:37:00,2.6719,2.67402,2.67137,2.67402,8000000.0
2008-10-20 23:38:00,2.67344,2.67438,2.67228,2.67332,8000000.0
2008-10-20 23:39:00,2.67333,2.67376,2.67027,2.67368,7750000.0
2008-10-20 23:40:00,2.67311,2.67362,2.66992,2.67362,9500000.0
2008-10-20 23:41:00,2.67405,2.67484,2.671,2.67372,15750000.0
2008-10-20 23:42:00,2.67368,2.67414,2.67317,2.67414,8250000.0
2008-10-20 23:43:00,2.67084,2.67421,2.67084,2.67396,10500000.0
2008-10-20 23:44:00,2.67389,2.67488,2.67253,2.67479,7250000.0
2008-10-20 23:45:00,2.67461,2.67461,2.67257,2.67456,5750000.0
2008-10-20 23:46:00,2.67101,2.67509,2.67072,2.67445,18250000.0
2008-10-20 23:47:00,2.67368,2.67475,2.67298,2.67406,7000000.0
2008-10-20 23:48:00,2.67358,2.67491,2.67173,2.67173,13500000.0
2008-10-20 23:49:00,2.67475,2.67524,2.67196,2.67196,9250000.0
2008-10-20 23:50:00,2.67449,2.67573,2.67384,2.67573,6250000.0
2008-10-20 23:51:00,2.67442,2.67694,2.6719,2.67468,9750000.0
2008-10-20 23:52:00,2.67447,2.67546,2.67285,2.67468,5880000.0
2008-10-20 23:53:00,2.6749,2.67556,2.67391,2.67472,9500000.0
2008-10-20 23:54:00,2.6755,2.67588,2.67464,2.67504,11500000.0
2008-10-20 23:57:00,2.67538,2.67538,2.67371,2.67388,6250000.0
2008-10-20 23:58:00,2.67498,2.67498,2.67291,2.67435,8250000.0
2008-10-21 00:00:00,2.67579,2.685,2.67579,2.685,7750000.0
2008-10-21 00:01:00,2.67478,2.67605,2.67186,2.6748,11130000.0
2008-10-21 00:02:00,2.67425,2.67567,2.67345,2.67393,8500000.0
2008-10-21 00:03:00,2.67544,2.67765,2.67319,2.67383,10750000.0
2008-10-21 00:04:00,2.67425,2.67605,2.67117,2.67586,16630000.0
2008-10-21 00:05:00,2.67445,2.67639,2.67173,2.67614,6760000.0
2008-10-21 00:06:00,2.67206,2.67566,2.67206,2.67455,7750000.0
2008-10-21 00:07:00,2.67091,2.67536,2.67091,2.67367,16750000.0
2008-10-21 00:09:00,2.67071,2.67393,2.67049,2.67049,7130000.0
2008-10-21 00:10:00,2.6738,2.67558,2.67329,2.67329,5880000.0
2008-10-21 00:12:00,2.67451,2.67548,2.67097,2.67548,6380000.0
2008-10-21 00:13:00,2.67225,2.67547,2.67225,2.67435,9000000.0
2008-10-21 00:14:00,2.67285,2.67513,2.67285,2.67427,6000000.0
2008-10-21 00:15:00,2.6724,2.67494,2.67016,2.67494,5250000.0
2008-10-21 00:16:00,2.67191,2.67516,2.67111,2.67421,7500000.0
2008-10-21 00:17:00,2.6737,2.67401,2.67159,2.67206,6250000.0
2008-10-21 00:18:00,2.67126,2.67326,2.67126,2.67196,7000000.0
2008-10-21 00:19:00,2.6727,2.67292,2.66906,2.66906,8250000.0
2008-10-21 00:20:00,2.67155,2.67256,2.66958,2.67238,10500000.0
2008-10-21 00:21:00,2.6699,2.67264,2.6699,2.67148,5750000.0
2008-10-21 00:22:00,2.67344,2.67423,2.67322,2.67322,8630000.0
2008-10-21 00:23:00,2.67474,2.67474,2.66994,2.67308,7000000.0
2008-10-21 00:24:00,2.67371,2.67495,2.67262,2.67451,6630000.0
2008-10-21 00:25:00,2.67425,2.67603,2.67077,2.67375,10500000.0
2008-10-21 00:26:00,2.67414,2.67495,2.67091,2.67091,10500000.0
2008-10-21 00:27:00,2.67518,2.67565,2.67369,2.67498,10250000.0
2008-10-21 00:28:00,2.67504,2.67595,2.67202,2.67519,7750000.0
2008-10-21 00:29:00,2.6761,2.6761,2.67217,2.67506,7750000.0
2008-10-21 00:30:00,2.67538,2.67561,2.67381,2.67381,7750000.0
2008-10-21 00:32:00,2.67309,2.67559,2.67093,2.67505,8750000.0
2008-10-21 00:33:00,2.67523,2.67633,2.67523,2.6759,6250000.0
2008-10-21 00:34:00,2.67504,2.67834,2.67324,2.67602,6750000.0
2008-10-21 00:35:00,2.67369,2.67583,2.66985,2.67272,12630000.0
2008-10-21 00:36:00,2.67536,2.67615,2.67174,2.67615,6500000.0
2008-10-21 00:37:00,2.67081,2.6773,2.67081,2.67614,7750000.0
2008-10-21 00:38:00,2.67312,2.67514,2.67152,2.67514,9250000.0
2008-10-21 00:39:00,2.67542,2.67623,2.67464,2.67618,9500000.0
2008-10-21 00:40:00,2.67395,2.67633,2.67387,2.67615,5500000.0
2008-10-21 00:41:00,2.67479,2.67616,2.6736,2.6747,6260000.0
2008-10-21 00:42:00,2.67444,2.67649,2.67275,2.6744,6630000.0
2008-10-21 00:43:00,2.67302,2.67659,2.67268,2.67525,9500000.0
2008-10-21 00:45:00,2.67441,2.67644,2.67441,2.67644,9750000.0
2008-10-21 00:46:00,2.67497,2.67663,2.67295,2.67583,10630000.0
2008-10-21 00:47:00,2.67569,2.67608,2.67209,2.67608,10500000.0
2008-10-21 00:48:00,2.67227,2.67629,2.67192,2.67629,10130000.0
2008-10-21 00:49:00,2.67484,2.67709,2.67464,2.67464,7500000.0
2008-10-21 00:50:00,2.67547,2.67784,2.67547,2.67784,6000000.0
2008-10-21 00:51:00,2.67658,2.67746,2.67622,2.67686,8500000.0
2008-10-21 00:52:00,2.67646,2.67832,2.67562,2.67746,5880000.0
2008-10-21 00:53:00,2.67687,2.68135,2.67581,2.67825,10250000.0
2008-10-21 00:54:00,2.67913,2.68087,2.67788,2.68037,10130000.0
2008-10-21 00:55:00,2.67897,2.68086,2.67826,2.67929,9000000.0
2008-10-21 00:56:00,2.67919,2.67996,2.67727,2.67727,10000000.0
2008-10-21 00:57:00,2.67966,2.67994,2.67773,2.67994,8500000.0
2008-10-21 00:58:00,2.6793,2.6819,2.67697,2.67918,18630000.0
2008-10-21 00:59:00,2.67851,2.67904,2.67404,2.67857,10750000.0
2008-10-21 01:00:00,2.67838,2.67959,2.6756,2.67873,8500000.0
2008-10-21 01:01:00,2.67697,2.67901,2.67436,2.67819,14500000.0
2008-10-21 01:02:00,2.67616,2.67799,2.67542,2.67573,15630000.0
2008-10-21 01:03:00,2.67578,2.67838,2.67578,2.67653,10500000.0
2008-10-21 01:04:00,2.67727,2.67821,2.67725,2.67725,5250000.0
2008-10-21 01:05:00,2.67537,2.67754,2.67455,2.67705,5750000.0
2008-10-21 01:06:00,2.67714,2.67832,2.67675,2.67675,5250000.0
2008-10-21 01:07:00,2.67713,2.67717,2.67483,2.67483,11250000.0
2008-10-21 01:08:00,2.67729,2.67729,2.67545,2.67651,5630000.0
2008-10-21 01:09:00,2.67502,2.67656,2.67245,2.67652,7500000.0
2008-10-21 01:10:00,2.67696,2.67716,2.67601,2.67716,5750000.0
2008-10-21 01:11:00,2.6773,2.67775,2.67229,2.6762,14880000.0
2008-10-21 01:12:00,2.67443,2.67683,2.67443,2.67601,10130000.0
2008-10-21 01:13:00,2.67549,2.67613,2.67106,2.67106,8130000.0
2008-10-21 01:14:00,2.67596,2.67696,2.67175,2.67655,6500000.0
2008-10-21 01:15:00,2.67614,2.67656,2.67508,2.67606,9250000.0
2008-10-21 01:16:00,2.67607,2.67758,2.67464,2.67566,9000000.0
2008-10-21 01:17:00,2.67618,2.67647,2.67282,2.67413,14250000.0
2008-10-21 01:18:00,2.67538,2.67772,2.67392,2.67421,13250000.0
2008-10-21 01:19:00,2.67503,2.6784,2.67503,2.6777,11250000.0
2008-10-21 01:20:00,2.67574,2.67703,2.67526,2.67688,7000000.0
2008-10-21 01:21:00,2.67556,2.67944,2.67469,2.67558,8130000.0
2008-10-21 01:22:00,2.67633,2.67741,2.6741,2.67695,6500000.0
2008-10-21 01:23:00,2.67494,2.67824,2.67319,2.67706,8880000.0
2008-10-21 01:24:00,2.67406,2.67929,2.67406,2.67441,5250000.0
2008-10-21 01:25:00,2.67723,2.67791,2.67271,2.6765,14880000.0
2008-10-21 01:26:00,2.67207,2.67766,2.67207,2.67348,18760000.0
2008-10-21 01:27:00,2.67548,2.67814,2.67487,2.67686,11510000.0
2008-10-21 01:28:00,2.6773,2.6773,2.67338,2.67685,10130000.0
2008-10-21 01:29:00,2.67684,2.67684,2.67483,2.67636,6760000.0
2008-10-21 01:30:00,2.67712,2.67712,2.67253,2.67253,7380000.0
2008-10-21 01:31:00,2.67582,2.67613,2.67282,2.67572,6750000.0
2008-10-21 01:32:00,2.67439,2.67503,2.67077,2.67429,13000000.0
2008-10-21 01:33:00,2.67456,2.67549,2.67234,2.67549,10130000.0
2008-10-21 01:34:00,2.67029,2.67501,2.67029,2.67295,8500000.0
2008-10-21 01:35:00,2.67476,2.67569,2.67209,2.67463,11500000.0
2008-10-21 01:36:00,2.67515,2.67594,2.67415,2.67515,10500000.0
2008-10-21 01:37:00,2.67511,2.67567,2.67447,2.67567,9750000.0
2008-10-21 01:38:00,2.67471,2.6758,2.67409,2.67501,7500000.0
2008-10-21 01:39:00,2.67445,2.67501,2.67047,2.67438,10250000.0
2008-10-21 01:40:00,2.67382,2.67439,2.67206,2.67206,7750000.0
2008-10-21 01:41:00,2.67375,2.67463,2.6698,2.67463,12250000.0
2008-10-21 01:42:00,2.6738,2.67396,2.66801,2.66955,7250000.0
2008-10-21 01:43:00,2.67402,2.67479,2.66906,2.67305,9000000.0
2008-10-21 01:44:00,2.67315,2.67444,2.66763,2.67282,18750000.0
2008-10-21 01:45:00,2.67373,2.67393,2.66717,2.67393,14630000.0
2008-10-21 01:46:00,2.67338,2.67596,2.67122,2.67235,9130000.0
2008-10-21 01:47:00,2.67479,2.67507,2.67405,2.67414,8880000.0
2008-10-21 01:48:00,2.67195,2.67539,2.67195,2.67436,9880000.0
2008-10-21 01:49:00,2.67452,2.67475,2.67364,2.67391,12380000.0
2008-10-21 01:50:00,2.67319,2.67562,2.67273,2.67422,8500000.0
2008-10-21 01:51:00,2.67452,2.6746,2.67327,2.6746,9500000.0
2008-10-21 01:52:00,2.67462,2.67516,2.67046,2.67361,13000000.0
2008-10-21 01:53:00,2.672,2.67523,2.67189,2.67195,9500000.0
2008-10-21 01:54:00,2.67394,2.67437,2.67203,2.67413,8130000.0
2008-10-21 01:55:00,2.67265,2.67596,2.67122,2.67391,25250000.0
2008-10-21 01:56:00,2.67082,2.67407,2.66881,2.673,10500000.0
2008-10-21 01:57:00,2.67393,2.67422,2.66972,2.67357,15260000.0
2008-10-21 01:58:00,2.67366,2.67402,2.66981,2.67267,6750000.0
2008-10-21 02:01:00,2.6716,2.67275,2.6716,2.67203,5750000.0
2008-10-21 02:02:00,2.67275,2.67282,2.67123,2.67143,8500000.0
2008-10-21 02:03:00,2.67036,2.67203,2.66923,2.67131,5250000.0
2008-10-21 02:04:00,2.67088,2.67347,2.66962,2.6703,12500000.0
2008-10-21 02:05:00,2.67128,2.67286,2.66985,2.67286,10380000.0
2008-10-21 02:06:00,2.67104,2.6732,2.67104,2.67221,9000000.0
2008-10-21 02:07:00,2.67325,2.67325,2.67093,2.67093,11250000.0
2008-10-21 02:08:00,2.67292,2.67396,2.67159,2.67396,8880000.0
2008-10-21 02:09:00,2.67325,2.67501,2.6701,2.67283,15380000.0
2008-10-21 02:10:00,2.67356,2.67568,2.66956,2.67428,10510000.0
2008-10-21 02:11:00,2.67246,2.67325,2.66907,2.67287,9000000.0
2008-10-21 02:12:00,2.67128,2.67323,2.66855,2.67175,11880000.0
2008-10-21 02:13:00,2.67051,2.67305,2.67011,2.67122,11000000.0
2008-10-21 02:14:00,2.66982,2.67276,2.66982,2.67067,11250000.0
2008-10-21 02:15:00,2.67273,2.67334,2.6723,2.67271,5500000.0
2008-10-21 02:16:00,2.67129,2.67343,2.66959,2.67171,8500000.0
2008-10-21 02:17:00,2.6724,2.67275,2.67183,2.67248,5250000.0
2008-10-21 02:18:00,2.67188,2.67294,2.67029,2.67029,8250000.0
2008-10-21 02:19:00,2.67242,2.67299,2.67038,2.67271,6500000.0
2008-10-21 02:20:00,2.67088,2.67287,2.66821,2.67231,7000000.0
2008-10-21 02:21:00,2.67181,2.67281,2.67181,2.67281,7130000.0
2008-10-21 02:22:00,2.67174,2.67251,2.66795,2.67155,17000000.0
2008-10-21 02:23:00,2.67139,2.67394,2.67133,2.67133,11500000.0
2008-10-21 02:24:00,2.67083,2.67161,2.66742,2.66742,7760000.0
2008-10-21 02:25:00,2.67069,2.67138,2.6666,2.67122,8500000.0
2008-10-21 02:26:00,2.67067,2.67176,2.67024,2.67115,10000000.0
2008-10-21 02:27:00,2.67007,2.67236,2.66934,2.67011,15250000.0
2008-10-21 02:28:00,2.67087,2.67191,2.66778,2.66941,11750000.0
2008-10-21 02:29:00,2.67071,2.67274,2.66818,2.66825,8380000.0
2008-10-21 02:30:00,2.6691,2.67236,2.6691,2.67175,9250000.0
2008-10-21 02:31:00,2.67099,2.67163,2.66977,2.67137,10250000.0
2008-10-21 02:32:00,2.67021,2.6715,2.66708,2.66868,11750000.0
2008-10-21 02:33:00,2.67092,2.67181,2.6685,2.67134,8250000.0
2008-10-21 02:34:00,2.66963,2.67324,2.6677,2.67302,9250000.0
2008-10-21 02:35:00,2.67034,2.67442,2.67032,2.67032,5750000.0
2008-10-21 02:36:00,2.67394,2.6781,2.6714,2.6744,14750000.0
2008-10-21 02:37:00,2.66861,2.67666,2.66861,2.67126,14250000.0
2008-10-21 02:38:00,2.67283,2.67601,2.67269,2.67572,11750000.0
2008-10-21 02:39:00,2.67549,2.6761,2.6725,2.67488,10630000.0
2008-10-21 02:40:00,2.67374,2.67492,2.67274,2.67416,8250000.0
2008-10-21 02:41:00,2.67345,2.6747,2.66968,2.66968,7000000.0
2008-10-21 02:42:00,2.6754,2.67544,2.67023,2.67419,7500000.0
2008-10-21 02:43:00,2.67594,2.67622,2.67156,2.67581,12500000.0
2008-10-21 02:44:00,2.67499,2.67499,2.67141,2.67479,8000000.0
2008-10-21 02:45:00,2.67161,2.67495,2.67125,2.67292,6000000.0
2008-10-21 02:46:00,2.67554,2.67554,2.67128,2.67429,8750000.0
2008-10-21 02:47:00,2.67569,2.67569,2.67367,2.67471,9880000.0
2008-10-21 02:48:00,2.67458,2.67558,2.67453,2.67534,5750000.0
2008-10-21 02:49:00,2.67563,2.67628,2.6746,2.67527,7630000.0
2008-10-21 02:50:00,2.67524,2.67608,2.67174,2.67608,7500000.0
2008-10-21 02:51:00,2.67469,2.67567,2.6732,2.67343,12000000.0
2008-10-21 02:52:00,2.67468,2.67606,2.67237,2.67606,13130000.0
2008-10-21 02:53:00,2.67549,2.67585,2.6709,2.67175,7250000.0
2008-10-21 02:54:00,2.67551,2.67777,2.67309,2.67678,15250000.0
2008-10-21 02:55:00,2.67619,2.67709,2.67062,2.67597,14250000.0
2008-10-21 02:56:00,2.6763,2.67783,2.6722,2.67627,17510000.0
2008-10-21 02:57:00,2.67498,2.67688,2.67288,2.67288,10750000.0
2008-10-21 02:58:00,2.67596,2.67636,2.675,2.67566,10380000.0
2008-10-21 02:59:00,2.67257,2.67617,2.67257,2.67505,8000000.0
2008-10-21 03:00:00,2.67557,2.67607,2.67426,2.6753,10000000.0
2008-10-21 03:01:00,2.67331,2.67627,2.67308,2.67491,8750000.0
2008-10-21 03:02:00,2.67518,2.67613,2.67518,2.67541,5750000.0
2008-10-21 03:03:00,2.67677,2.67744,2.67271,2.67576,14250000.0
2008-10-21 03:04:00,2.67331,2.67723,2.67331,2.67414,9000000.0
2008-10-21 03:05:00,2.67629,2.6774,2.67428,2.6774,6000000.0
2008-10-21 03:06:00,2.6741,2.67858,2.6741,2.6775,16750000.0
2008-10-21 03:07:00,2.67484,2.67783,2.67356,2.67656,6630000.0
2008-10-21 03:08:00,2.67669,2.67772,2.67328,2.67698,15250000.0
2008-10-21 03:09:00,2.67687,2.67757,2.67324,2.67621,5500000.0
2008-10-21 03:10:00,2.67617,2.67647,2.67417,2.67429,8000000.0
2008-10-21 03:11:00,2.67551,2.67691,2.67293,2.67677,5500000.0
2008-10-21 03:12:00,2.67062,2.67728,2.67062,2.67342,11880000.0
2008-10-21 03:13:00,2.67421,2.67773,2.67421,2.67637,11250000.0
2008-10-21 03:14:00,2.67673,2.67814,2.6744,2.67653,14880000.0
2008-10-21 03:15:00,2.67712,2.67786,2.67555,2.67737,9000000.0
2008-10-21 03:16:00,2.67662,2.67756,2.67354,2.67354,9750000.0
2008-10-21 03:17:00,2.67752,2.67846,2.67512,2.67792,7500000.0
2008-10-21 03:18:00,2.67668,2.67749,2.67201,2.67663,11750000.0
2008-10-21 03:19:00,2.67614,2.67711,2.67393,2.67668,5260000.0
2008-10-21 03:20:00,2.67303,2.67705,2.67303,2.6749,8750000.0
2008-10-21 03:21:00,2.67782,2.67816,2.67469,2.67764,11010000.0
2008-10-21 03:22:00,2.67746,2.67768,2.67573,2.67704,7250000.0
2008-10-21 03:23:00,2.67686,2.67783,2.67677,2.6776,5250000.0
2008-10-21 03:24:00,2.67783,2.67808,2.67683,2.6775,9380000.0
2008-10-21 03:25:00,2.67783,2.67788,2.67306,2.67729,6260000.0
2008-10-21 03:26:00,2.67733,2.67733,2.6749,2.67518,7750000.0
2008-10-21 03:27:00,2.67644,2.67762,2.6734,2.67689,15250000.0
2008-10-21 03:28:00,2.67006,2.67692,2.67006,2.67364,7000000.0
2008-10-21 03:29:00,2.67642,2.67705,2.67101,2.67584,10760000.0
2008-10-21 03:30:00,2.67657,2.67805,2.6714,2.67682,15880000.0
2008-10-21 03:31:00,2.67669,2.67747,2.67112,2.67698,13000000.0
2008-10-21 03:32:00,2.67563,2.67749,2.67353,2.67355,9250000.0
2008-10-21 03:33:00,2.67698,2.67709,2.67581,2.6769,8880000.0
2008-10-21 03:34:00,2.67261,2.67735,2.67261,2.67652,8500000.0
2008-10-21 03:35:00,2.67642,2.67656,2.67464,2.67567,12880000.0
2008-10-21 03:36:00,2.67333,2.67615,2.67255,2.67615,11000000.0
2008-10-21 03:37:00,2.67576,2.67598,2.67493,2.67545,7000000.0
2008-10-21 03:38:00,2.6753,2.67664,2.67216,2.67543,15380000.0
2008-10-21 03:39:00,2.67247,2.67632,2.67247,2.67365,7380000.0
2008-10-21 03:40:00,2.67632,2.67632,2.67333,2.67545,10130000.0
2008-10-21 03:41:00,2.67413,2.67713,2.67328,2.67697,20250000.0
2008-10-21 03:42:00,2.67442,2.67648,2.672,2.67648,8500000.0
2008-10-21 03:43:00,2.6758,2.67743,2.673,2.67668,12500000.0
2008-10-21 03:44:00,2.67641,2.67717,2.67288,2.67566,5500000.0
2008-10-21 03:45:00,2.67614,2.6768,2.67497,2.6766,12250000.0
2008-10-21 03:46:00,2.67403,2.67686,2.67307,2.67631,8250000.0
2008-10-21 03:47:00,2.67517,2.67736,2.67517,2.67736,7750000.0
2008-10-21 03:48:00,2.67645,2.67659,2.67236,2.67659,14130000.0
2008-10-21 03:49:00,2.67682,2.67747,2.67409,2.67686,8750000.0
2008-10-21 03:50:00,2.67672,2.6774,2.67513,2.67738,5500000.0
2008-10-21 03:51:00,2.67741,2.67793,2.67397,2.67696,6000000.0
2008-10-21 03:52:00,2.67758,2.67867,2.6734,2.67376,6750000.0
2008-10-21 03:53:00,2.67674,2.67869,2.67305,2.67692,9880000.0
2008-10-21 03:54:00,2.67718,2.67859,2.672,2.67791,16130000.0
2008-10-21 03:55:00,2.6774,2.67798,2.67203,2.67719,13510000.0
2008-10-21 03:56:00,2.67659,2.67826,2.6744,2.6744,17130000.0
2008-10-21 03:57:00,2.67801,2.67801,2.67602,2.67631,8500000.0
2008-10-21 03:58:00,2.67199,2.67645,2.67199,2.67569,10500000.0
2008-10-21 03:59:00,2.6774,2.6774,2.67585,2.67673,11250000.0
2008-10-21 04:00:00,2.67568,2.67767,2.67506,2.67737,12750000.0
2008-10-21 04:01:00,2.67645,2.67653,2.67565,2.67599,5250000.0
2008-10-21 04:02:00,2.67653,2.67764,2.67295,2.67581,14000000.0
2008-10-21 04:03:00,2.67376,2.67713,2.67376,2.67404,8250000.0
2008-10-21 04:04:00,2.67531,2.67596,2.67297,2.67596,8750000.0
2008-10-21 04:05:00,2.67295,2.67656,2.67223,2.6761,17130000.0
2008-10-21 04:06:00,2.67335,2.67561,2.67097,2.67457,6500000.0
2008-10-21 04:07:00,2.67534,2.67632,2.67197,2.67566,11500000.0
2008-10-21 04:08:00,2.67558,2.67704,2.67375,2.67654,7000000.0
2008-10-21 04:09:00,2.67591,2.67605,2.67208,2.67578,6500000.0
2008-10-21 04:10:00,2.67588,2.67647,2.67462,2.67624,7500000.0
2008-10-21 04:11:00,2.67524,2.67581,2.67356,2.67363,5500000.0
2008-10-21 04:12:00,2.67577,2.67602,2.67545,2.67573,8750000.0
2008-10-21 04:13:00,2.67535,2.67624,2.67388,2.67388,6000000.0
2008-10-21 04:14:00,2.67454,2.67614,2.67216,2.67343,7750000.0
2008-10-21 04:15:00,2.67617,2.67636,2.67527,2.67584,6000000.0
2008-10-21 04:16:00,2.67617,2.67773,2.67573,2.67773,9380000.0
2008-10-21 04:17:00,2.67755,2.67791,2.67653,2.67791,8500000.0
2008-10-21 04:18:00,2.67869,2.67919,2.67642,2.67882,9000000.0
2008-10-21 04:19:00,2.67815,2.67815,2.67621,2.67706,5500000.0
2008-10-21 04:20:00,2.6771,2.67809,2.67427,2.67761,8500000.0
2008-10-21 04:21:00,2.6751,2.67761,2.6751,2.67714,9750000.0
2008-10-21 04:22:00,2.67622,2.67791,2.67622,2.67703,4500000.0
2008-10-21 04:23:00,2.67689,2.6781,2.67539,2.6776,8760000.0
2008-10-21 04:24:00,2.67639,2.6773,2.67419,2.67562,10250000.0
2008-10-21 04:25:00,2.67646,2.67752,2.67124,2.67631,8250000.0
2008-10-21 04:26:00,2.67548,2.67676,2.67178,2.67543,10750000.0
2008-10-21 04:27:00,2.67337,2.67612,2.67337,2.67612,8500000.0
2008-10-21 04:28:00,2.67572,2.67625,2.6745,2.67578,5500000.0
2008-10-21 04:29:00,2.67607,2.67658,2.67225,2.67225,6000000.0
2008-10-21 04:30:00,2.67614,2.67637,2.67513,2.67551,8250000.0
2008-10-21 04:31:00,2.6742,2.67594,2.67113,2.67393,6500000.0
2008-10-21 04:32:00,2.67586,2.67586,2.67425,2.67553,6750000.0
2008-10-21 04:33:00,2.67325,2.67543,2.67325,2.67346,11250000.0
2008-10-21 04:34:00,2.67284,2.67502,2.67057,2.67364,6750000.0
2008-10-21 04:35:00,2.67216,2.67594,2.67216,2.67403,9500000.0
2008-10-21 04:36:00,2.67406,2.67433,2.66872,2.67212,6750000.0
2008-10-21 04:37:00,2.67489,2.67489,2.67065,2.67415,8000000.0
2008-10-21 04:38:00,2.67341,2.67403,2.67119,2.67119,10750000.0
2008-10-21 04:39:00,2.67402,2.67404,2.67129,2.67291,9000000.0
2008-10-21 04:40:00,2.67261,2.67361,2.67049,2.67356,9630000.0
2008-10-21 04:41:00,2.67248,2.6741,2.67248,2.67347,7500000.0
2008-10-21 04:42:00,2.67417,2.67417,2.67181,2.67338,10000000.0
2008-10-21 04:43:00,2.6746,2.67491,2.67097,2.67371,8500000.0
2008-10-21 04:44:00,2.67371,2.67486,2.67037,2.67037,9750000.0
2008-10-21 04:45:00,2.67427,2.67427,2.66884,2.67347,5000000.0
2008-10-21 04:46:00,2.67505,2.67505,2.67077,2.67356,6500000.0
2008-10-21 04:47:00,2.67047,2.67371,2.67047,2.6732,12000000.0
2008-10-21 04:48:00,2.67184,2.67418,2.67106,2.67217,6750000.0
2008-10-21 04:49:00,2.6737,2.6737,2.67014,2.67363,12500000.0
2008-10-21 04:50:00,2.67315,2.67425,2.67032,2.67393,9250000.0
2008-10-21 04:51:00,2.67404,2.67404,2.67033,2.6732,10760000.0
2008-10-21 04:53:00,2.67441,2.67464,2.67289,2.67289,7250000.0
2008-10-21 04:54:00,2.6735,2.67434,2.6735,2.67397,7000000.0
2008-10-21 04:55:00,2.67473,2.67473,2.66948,2.66948,10500000.0
2008-10-21 04:56:00,2.67351,2.67454,2.67045,2.67358,9750000.0
2008-10-21 04:57:00,2.67019,2.67442,2.67019,2.67344,13250000.0
2008-10-21 04:58:00,2.6741,2.67454,2.67239,2.674,10000000.0
2008-10-21 04:59:00,2.67356,2.67406,2.6719,2.6719,13250000.0
2008-10-21 05:00:00,2.67276,2.67393,2.67213,2.67393,6000000.0
2008-10-21 05:01:00,2.67095,2.67389,2.66802,2.67379,6250000.0
2008-10-21 05:02:00,2.67363,2.67482,2.67339,2.67388,8500000.0
2008-10-21 05:03:00,2.67354,2.67402,2.66932,2.6736,5500000.0
2008-10-21 05:04:00,2.67256,2.67392,2.67094,2.67282,7000000.0
2008-10-21 05:05:00,2.67293,2.67479,2.67248,2.67455,8750000.0
2008-10-21 05:06:00,2.67223,2.67503,2.66985,2.67327,6250000.0
2008-10-21 05:07:00,2.67369,2.67408,2.67056,2.67126,7750000.0
2008-10-21 05:08:00,2.67603,2.67603,2.67116,2.67505,13000000.0
2008-10-21 05:09:00,2.67477,2.67581,2.67158,2.67581,11250000.0
2008-10-21 05:10:00,2.67227,2.6759,2.67181,2.67527,6250000.0
2008-10-21 05:11:00,2.67558,2.67567,2.67291,2.67567,4000000.0
2008-10-21 05:12:00,2.67439,2.6755,2.6702,2.67549,5500000.0
2008-10-21 05:13:00,2.67499,2.67654,2.67177,2.67458,7750000.0
2008-10-21 05:14:00,2.67497,2.67525,2.67385,2.67385,6000000.0
2008-10-21 05:15:00,2.67412,2.67586,2.67355,2.67528,8500000.0
2008-10-21 05:16:00,2.67557,2.67568,2.66964,2.66964,7380000.0
2008-10-21 05:17:00,2.67242,2.67688,2.67242,2.67591,9500000.0
2008-10-21 05:18:00,2.67601,2.67703,2.67527,2.67703,5500000.0
2008-10-21 05:19:00,2.67622,2.67688,2.67523,2.67657,10130000.0
2008-10-21 05:20:00,2.6765,2.67734,2.67305,2.67463,7750000.0
2008-10-21 05:21:00,2.6771,2.6771,2.67084,2.67084,6500000.0
2008-10-21 05:22:00,2.6757,2.67671,2.67291,2.67671,7000000.0
2008-10-21 05:23:00,2.67547,2.67727,2.67317,2.67659,10000000.0
2008-10-21 05:24:00,2.6762,2.6767,2.67385,2.6767,6130000.0
2008-10-21 05:25:00,2.67497,2.67689,2.67497,2.67689,5500000.0
2008-10-21 05:26:00,2.67609,2.67695,2.67393,2.67542,13000000.0
2008-10-21 05:27:00,2.67626,2.67626,2.67368,2.67493,9250000.0
2008-10-21 05:28:00,2.67433,2.67546,2.67132,2.67478,11250000.0
2008-10-21 05:29:00,2.67482,2.67483,2.67115,2.67481,11500000.0
2008-10-21 05:30:00,2.67595,2.67621,2.67285,2.67457,11250000.0
2008-10-21 05:31:00,2.67291,2.67565,2.67291,2.67482,9130000.0
2008-10-21 05:32:00,2.67112,2.67567,2.67105,2.67293,8250000.0
2008-10-21 05:33:00,2.67582,2.67582,2.67311,2.67522,6750000.0
2008-10-21 05:34:00,2.67385,2.6762,2.67273,2.6754,8250000.0
2008-10-21 05:35:00,2.67591,2.67591,2.67341,2.67577,8500000.0
2008-10-21 05:37:00,2.67538,2.67538,2.67172,2.67426,7250000.0
2008-10-21 05:38:00,2.67515,2.67526,2.6737,2.67399,9750000.0
2008-10-21 05:39:00,2.67031,2.67416,2.67031,2.67382,7000000.0
2008-10-21 05:40:00,2.67496,2.67522,2.67212,2.67212,7250000.0
2008-10-21 05:41:00,2.6741,2.67462,2.6737,2.6746,9750000.0
2008-10-21 05:42:00,2.67299,2.67517,2.66934,2.67262,9750000.0
2008-10-21 05:43:00,2.67475,2.67479,2.67179,2.67451,8750000.0
2008-10-21 05:44:00,2.67442,2.6757,2.67356,2.6757,6380000.0
2008-10-21 05:45:00,2.67246,2.67444,2.67238,2.67316,9000000.0
2008-10-21 05:46:00,2.67474,2.67524,2.67387,2.67387,4000000.0
2008-10-21 05:47:00,2.67452,2.67472,2.67262,2.67262,7750000.0
2008-10-21 05:49:00,2.67651,2.67722,2.67151,2.67467,11000000.0
2008-10-21 05:50:00,2.67455,2.6757,2.67141,2.67263,14750000.0
2008-10-21 05:51:00,2.67554,2.67554,2.67407,2.67411,15000000.0
2008-10-21 05:52:00,2.67281,2.67478,2.67274,2.67274,6000000.0
2008-10-21 05:55:00,2.67427,2.6747,2.67065,2.67065,6380000.0
2008-10-21 05:56:00,2.67399,2.67501,2.67041,2.67296,11260000.0
2008-10-21 05:57:00,2.67394,2.67526,2.67107,2.67526,9000000.0
2008-10-21 05:58:00,2.67547,2.67547,2.67253,2.67313,5500000.0
2008-10-21 05:59:00,2.67479,2.67554,2.67362,2.67451,6500000.0
2008-10-21 06:00:00,2.67024,2.67577,2.67024,2.67273,10000000.0
2008-10-21 06:01:00,2.67563,2.67588,2.67425,2.67455,13250000.0
2008-10-21 06:02:00,2.67285,2.67672,2.67285,2.67334,7500000.0
2008-10-21 06:03:00,2.67201,2.67518,2.67201,2.67493,8630000.0
2008-10-21 06:04:00,2.67356,2.67494,2.67329,2.67329,8500000.0
2008-10-21 06:05:00,2.6746,2.6747,2.67148,2.67373,9000000.0
2008-10-21 06:08:00,2.67474,2.67532,2.67318,2.67432,5250000.0
2008-10-21 06:09:00,2.67507,2.67507,2.67166,2.67282,6250000.0
2008-10-21 06:10:00,2.67048,2.67432,2.67048,2.67331,6260000.0
2008-10-21 06:11:00,2.67321,2.67752,2.67023,2.67382,14000000.0
2008-10-21 06:12:00,2.67287,2.6745,2.67168,2.67412,8630000.0
2008-10-21 06:13:00,2.67384,2.67522,2.67109,2.67522,9130000.0
2008-10-21 06:14:00,2.67234,2.67426,2.67234,2.674,13130000.0
2008-10-21 06:15:00,2.67492,2.67508,2.66997,2.67507,6630000.0
2008-10-21 06:16:00,2.67364,2.67475,2.67287,2.67426,12500000.0
2008-10-21 06:17:00,2.67414,2.67488,2.67414,2.67488,7000000.0
2008-10-21 06:18:00,2.67024,2.67443,2.67024,2.67405,8750000.0
2008-10-21 06:19:00,2.67381,2.67453,2.67104,2.67425,8000000.0
2008-10-21 06:20:00,2.67394,2.67502,2.6721,2.67424,9250000.0
2008-10-21 06:21:00,2.67161,2.67457,2.67161,2.67192,7500000.0
2008-10-21 06:23:00,2.67355,2.67419,2.6732,2.67376,8500000.0
2008-10-21 06:24:00,2.67362,2.67428,2.66869,2.66869,9000000.0
2008-10-21 06:25:00,2.67351,2.67435,2.67148,2.67353,8130000.0
2008-10-21 06:26:00,2.67342,2.67482,2.67186,2.6735,5500000.0
2008-10-21 06:27:00,2.67423,2.67508,2.67112,2.67128,8750000.0
2008-10-21 06:28:00,2.6709,2.67527,2.6709,2.67153,12500000.0
2008-10-21 06:29:00,2.67477,2.6774,2.66999,2.67546,7750000.0
2008-10-21 06:30:00,2.67492,2.67492,2.66937,2.67179,6250000.0
2008-10-21 06:31:00,2.67306,2.6741,2.66984,2.67209,6750000.0
2008-10-21 06:32:00,2.67006,2.67452,2.67006,2.6726,7750000.0
2008-10-21 06:33:00,2.67389,2.67485,2.6712,2.67131,6500000.0
2008-10-21 06:34:00,2.67329,2.6757,2.67167,2.67486,8880000.0
2008-10-21 06:35:00,2.67342,2.67552,2.67342,2.67351,6750000.0
2008-10-21 06:36:00,2.67571,2.67571,2.67325,2.67325,6000000.0
2008-10-21 06:37:00,2.67213,2.67759,2.67103,2.67103,12250000.0
2008-10-21 06:38:00,2.67295,2.67569,2.67295,2.67412,10750000.0
2008-10-21 06:39:00,2.675,2.67552,2.67198,2.67456,6500000.0
2008-10-21 06:40:00,2.67525,2.67525,2.67306,2.6744,5500000.0
2008-10-21 06:41:00,2.67532,2.67539,2.67134,2.67539,9500000.0
2008-10-21 06:42:00,2.67557,2.67659,2.67179,2.67252,12130000.0
2008-10-21 06:43:00,2.66978,2.67415,2.66978,2.67254,6000000.0
2008-10-21 06:44:00,2.67149,2.67638,2.67149,2.6755,10630000.0
2008-10-21 06:45:00,2.67144,2.67604,2.67144,2.67578,5750000.0
2008-10-21 06:46:00,2.67409,2.67457,2.67043,2.67413,9750000.0
2008-10-21 06:47:00,2.67176,2.67498,2.67168,2.67481,5250000.0
2008-10-21 06:48:00,2.67407,2.67415,2.67089,2.67392,5250000.0
2008-10-21 06:49:00,2.67258,2.67484,2.67097,2.67097,9250000.0
2008-10-21 06:50:00,2.6738,2.67459,2.67021,2.67292,8130000.0
2008-10-21 06:51:00,2.67432,2.67437,2.67194,2.67356,10000000.0
2008-10-21 06:52:00,2.67445,2.67461,2.67133,2.67461,8000000.0
2008-10-21 06:53:00,2.67324,2.67565,2.67203,2.67255,5500000.0
2008-10-21 06:54:00,2.6746,2.67489,2.67253,2.67436,7130000.0
2008-10-21 06:55:00,2.67466,2.67548,2.67402,2.67474,6500000.0
2008-10-21 06:56:00,2.67528,2.67528,2.6739,2.6739,8130000.0
2008-10-21 06:57:00,2.67072,2.67575,2.67072,2.67368,13130000.0
2008-10-21 06:58:00,2.67479,2.67617,2.67119,2.67554,6500000.0
2008-10-21 06:59:00,2.67374,2.67624,2.67283,2.67453,11750000.0
2008-10-21 07:00:00,2.67526,2.67596,2.66969,2.67596,13750000.0
2008-10-21 07:01:00,2.67622,2.67728,2.67426,2.67593,12500000.0
2008-10-21 07:02:00,2.67521,2.67572,2.67243,2.67522,10000000.0
2008-10-21 07:03:00,2.67292,2.67494,2.67123,2.67123,5250000.0
2008-10-21 07:04:00,2.67508,2.67508,2.67027,2.6737,9750000.0
2008-10-21 07:05:00,2.67483,2.67568,2.6723,2.675,7130000.0
2008-10-21 07:06:00,2.67533,2.67674,2.67242,2.67634,8250000.0
2008-10-21 07:07:00,2.67543,2.67592,2.67197,2.67537,8000000.0
2008-10-21 07:08:00,2.67522,2.6763,2.67131,2.67131,7380000.0
2008-10-21 07:09:00,2.67389,2.67729,2.67311,2.67508,12250000.0
2008-10-21 07:10:00,2.67711,2.67826,2.67356,2.67634,10000000.0
2008-10-21 07:11:00,2.67684,2.67684,2.67302,2.67578,8000000.0
2008-10-21 07:12:00,2.6764,2.67669,2.67283,2.6764,8130000.0
2008-10-21 07:13:00,2.67641,2.67716,2.67343,2.67458,5250000.0
2008-10-21 07:14:00,2.67538,2.67608,2.67516,2.67522,5250000.0
2008-10-21 07:15:00,2.67509,2.67509,2.67083,2.67494,15250000.0
2008-10-21 07:16:00,2.67331,2.67569,2.6726,2.67569,5500000.0
2008-10-21 07:17:00,2.67521,2.67681,2.67469,2.67526,8250000.0
2008-10-21 07:18:00,2.67747,2.67933,2.67534,2.67642,16000000.0
2008-10-21 07:19:00,2.67872,2.67872,2.673,2.6759,13250000.0
2008-10-21 07:20:00,2.67305,2.67741,2.67305,2.67596,5250000.0
2008-10-21 07:21:00,2.67724,2.67785,2.67498,2.67678,11250000.0
2008-10-21 07:22:00,2.67718,2.68003,2.67481,2.67775,9750000.0
2008-10-21 07:23:00,2.67944,2.68,2.67793,2.67889,7250000.0
2008-10-21 07:24:00,2.67851,2.67948,2.67715,2.67928,7000000.0
2008-10-21 07:25:00,2.67851,2.68027,2.67802,2.67802,7750000.0
2008-10-21 07:26:00,2.67503,2.67897,2.67435,2.67852,8250000.0
2008-10-21 07:27:00,2.67871,2.67887,2.67638,2.67851,7750000.0
2008-10-21 07:28:00,2.67386,2.67901,2.67386,2.67901,7250000.0
2008-10-21 07:29:00,2.6781,2.67858,2.67435,2.678,10500000.0
2008-10-21 07:30:00,2.67704,2.67796,2.67535,2.67682,11250000.0
2008-10-21 07:31:00,2.67528,2.67793,2.67491,2.67651,10000000.0
2008-10-21 07:32:00,2.67321,2.67567,2.67107,2.67523,11500000.0
2008-10-21 07:33:00,2.67403,2.6779,2.67324,2.67647,12500000.0
2008-10-21 07:34:00,2.67571,2.67648,2.6734,2.67529,11500000.0
2008-10-21 07:35:00,2.67439,2.67813,2.67439,2.6765,13880000.0
2008-10-21 07:36:00,2.67276,2.67731,2.67276,2.67493,7250000.0
2008-10-21 07:37:00,2.67699,2.67699,2.67578,2.67691,6630000.0
2008-10-21 07:38:00,2.67678,2.67678,2.67395,2.6765,11630000.0
2008-10-21 07:39:00,2.67543,2.67756,2.67307,2.67435,12000000.0
2008-10-21 07:40:00,2.6767,2.67791,2.67125,2.67603,7250000.0
2008-10-21 07:41:00,2.67629,2.67854,2.67472,2.67854,7250000.0
2008-10-21 07:42:00,2.67279,2.67818,2.67279,2.67365,9000000.0
2008-10-21 07:43:00,2.67711,2.67876,2.67394,2.67394,12000000.0
2008-10-21 07:44:00,2.6736,2.67871,2.6736,2.67696,7750000.0
2008-10-21 07:45:00,2.67872,2.68147,2.67716,2.67819,13250000.0
2008-10-21 07:46:00,2.6809,2.6809,2.6737,2.6795,6500000.0
2008-10-21 07:47:00,2.6804,2.68054,2.67644,2.68054,6000000.0
2008-10-21 07:48:00,2.67872,2.67957,2.6757,2.67809,11000000.0
2008-10-21 07:49:00,2.68003,2.68003,2.67639,2.67854,7130000.0
2008-10-21 07:50:00,2.67963,2.67984,2.67507,2.67838,12500000.0
2008-10-21 07:51:00,2.67689,2.67999,2.67689,2.67808,7500000.0
2008-10-21 07:52:00,2.68004,2.68004,2.67544,2.67888,10750000.0
2008-10-21 07:53:00,2.67578,2.6787,2.67391,2.67672,8000000.0
2008-10-21 07:54:00,2.67866,2.67876,2.67573,2.67876,12880000.0
2008-10-21 07:55:00,2.67886,2.6792,2.67859,2.67912,5500000.0
2008-10-21 07:56:00,2.67944,2.6797,2.6768,2.67945,9500000.0
2008-10-21 07:57:00,2.67886,2.6809,2.67743,2.67993,8250000.0
2008-10-21 07:58:00,2.677,2.67948,2.677,2.67797,9510000.0
2008-10-21 07:59:00,2.67881,2.67969,2.6772,2.67876,9750000.0
2008-10-21 08:00:00,2.67954,2.67954,2.67463,2.67686,5630000.0
2008-10-21 08:01:00,2.67761,2.6792,2.67536,2.67738,8500000.0
2008-10-21 08:02:00,2.67687,2.68226,2.67687,2.68069,18000000.0
2008-10-21 08:03:00,2.67907,2.67962,2.67559,2.6776,8250000.0
2008-10-21 08:04:00,2.67927,2.68112,2.67794,2.68112,12750000.0
2008-10-21 08:05:00,2.68151,2.68332,2.67919,2.68011,7000000.0
2008-10-21 08:06:00,2.68611,2.68933,2.68092,2.68845,9630000.0
2008-10-21 08:07:00,2.68841,2.68966,2.68539,2.68747,9750000.0
2008-10-21 08:08:00,2.68915,2.68966,2.6842,2.68768,9250000.0
2008-10-21 08:09:00,2.68912,2.68912,2.68352,2.68903,9380000.0
2008-10-21 08:10:00,2.68706,2.69056,2.68646,2.68646,6250000.0
2008-10-21 08:11:00,2.68736,2.69014,2.68557,2.69014,8000000.0
2008-10-21 08:12:00,2.6901,2.69054,2.68795,2.68795,7750000.0
2008-10-21 08:13:00,2.68975,2.69183,2.68939,2.69183,5500000.0
2008-10-21 08:14:00,2.68976,2.69136,2.68782,2.68999,11250000.0
2008-10-21 08:15:00,2.68699,2.69221,2.68456,2.69221,13130000.0
2008-10-21 08:16:00,2.6915,2.6927,2.69101,2.69101,6630000.0
2008-10-21 08:17:00,2.69244,2.69509,2.69035,2.69509,11000000.0
2008-10-21 08:18:00,2.69222,2.69588,2.69222,2.69529,9250000.0
2008-10-21 08:19:00,2.69567,2.69622,2.6933,2.69483,6630000.0
2008-10-21 08:20:00,2.69629,2.69697,2.69451,2.69627,5500000.0
2008-10-21 08:21:00,2.69254,2.69818,2.69254,2.69818,7630000.0
2008-10-21 08:22:00,2.69765,2.69802,2.69406,2.69802,9250000.0
2008-10-21 08:23:00,2.69824,2.69824,2.69538,2.69544,7250000.0
2008-10-21 08:24:00,2.69752,2.69809,2.69397,2.69769,9250000.0
2008-10-21 08:25:00,2.69798,2.69852,2.69605,2.69791,14750000.0
2008-10-21 08:26:00,2.69654,2.69754,2.69239,2.69682,11750000.0
2008-10-21 08:27:00,2.69344,2.69522,2.6922,2.69522,7500000.0
2008-10-21 08:28:00,2.69156,2.69639,2.69027,2.69409,17000000.0
2008-10-21 08:29:00,2.69529,2.69562,2.69259,2.69562,5500000.0
2008-10-21 08:30:00,2.69563,2.69632,2.69177,2.69619,13500000.0
2008-10-21 08:31:00,2.69421,2.69722,2.69294,2.69654,6380000.0
2008-10-21 08:32:00,2.69419,2.69501,2.69098,2.69098,8630000.0
2008-10-21 08:33:00,2.69469,2.69571,2.69303,2.69427,8000000.0
2008-10-21 08:34:00,2.6954,2.69571,2.68829,2.69371,6000000.0
2008-10-21 08:35:00,2.69505,2.69585,2.69079,2.69558,5630000.0
2008-10-21 08:36:00,2.69667,2.69667,2.6937,2.6961,12250000.0
2008-10-21 08:37:00,2.69622,2.69622,2.69224,2.69524,9750000.0
2008-10-21 08:38:00,2.69501,2.69583,2.69006,2.69428,14250000.0
2008-10-21 08:39:00,2.69247,2.69777,2.69247,2.69583,7500000.0
2008-10-21 08:40:00,2.69369,2.69939,2.69318,2.69939,10000000.0
2008-10-21 08:41:00,2.69633,2.70039,2.69456,2.69665,20750000.0
2008-10-21 08:42:00,2.69967,2.69967,2.69654,2.69799,8250000.0
2008-10-21 08:43:00,2.6979,2.70168,2.69635,2.70077,15630000.0
2008-10-21 08:44:00,2.6949,2.70077,2.69333,2.69826,10250000.0
2008-10-21 08:45:00,2.69493,2.69926,2.69493,2.69684,7750000.0
2008-10-21 08:46:00,2.69704,2.70246,2.69704,2.70246,5250000.0
2008-10-21 08:47:00,2.70386,2.70409,2.70043,2.70227,6250000.0
2008-10-21 08:48:00,2.70239,2.70454,2.702,2.70402,16000000.0
2008-10-21 08:49:00,2.7031,2.70923,2.70035,2.70923,5500000.0
2008-10-21 08:50:00,2.7068,2.70767,2.70641,2.70767,8250000.0
2008-10-21 08:51:00,2.70746,2.70777,2.70433,2.70549,10880000.0
2008-10-21 08:52:00,2.70383,2.70798,2.70241,2.7061,7750000.0
2008-10-21 08:53:00,2.7085,2.70957,2.70425,2.70425,12250000.0
2008-10-21 08:54:00,2.7102,2.71033,2.70664,2.70891,10750000.0
2008-10-21 08:55:00,2.70896,2.71399,2.70731,2.71384,5880000.0
2008-10-21 08:56:00,2.71035,2.7136,2.7085,2.71123,7000000.0
2008-10-21 08:57:00,2.71295,2.71295,2.70576,2.71144,11500000.0
2008-10-21 08:58:00,2.70948,2.71025,2.70859,2.71025,7250000.0
2008-10-21 08:59:00,2.71136,2.71136,2.7067,2.7109,13000000.0
2008-10-21 09:00:00,2.71123,2.71123,2.70706,2.70909,6750000.0
2008-10-21 09:01:00,2.71059,2.71074,2.70653,2.70762,13500000.0
2008-10-21 09:02:00,2.71087,2.71276,2.70589,2.71088,8000000.0
2008-10-21 09:03:00,2.70921,2.71695,2.70712,2.71695,11750000.0
2008-10-21 09:04:00,2.71588,2.71632,2.71172,2.71361,6500000.0
2008-10-21 09:05:00,2.71677,2.71855,2.71489,2.71823,11500000.0
2008-10-21 09:06:00,2.71961,2.71961,2.71757,2.71775,11760000.0
2008-10-21 09:07:00,2.71849,2.71872,2.71427,2.71776,7250000.0
2008-10-21 09:08:00,2.71564,2.72001,2.71495,2.71927,11000000.0
2008-10-21 09:09:00,2.71664,2.71727,2.71177,2.71207,9750000.0
2008-10-21 09:10:00,2.70899,2.71168,2.70757,2.71042,8130000.0
2008-10-21 09:11:00,2.71111,2.71225,2.70546,2.71225,8500000.0
2008-10-21 09:12:00,2.71297,2.71297,2.70329,2.71022,11000000.0
2008-10-21 09:13:00,2.70727,2.70926,2.70105,2.70739,11000000.0
2008-10-21 09:14:00,2.70609,2.70782,2.70237,2.70657,9630000.0
2008-10-21 09:15:00,2.70544,2.70728,2.70238,2.70442,12750000.0
2008-10-21 09:16:00,2.70506,2.70684,2.69992,2.70564,9750000.0
2008-10-21 09:17:00,2.70659,2.70706,2.70252,2.70631,7880000.0
2008-10-21 09:18:00,2.70413,2.70795,2.70286,2.70749,7380000.0
2008-10-21 09:19:00,2.7059,2.70729,2.7027,2.7059,5750000.0
2008-10-21 09:20:00,2.7079,2.70874,2.70252,2.70252,9750000.0
2008-10-21 09:21:00,2.70773,2.70854,2.70246,2.70481,12880000.0
2008-10-21 09:22:00,2.70776,2.70944,2.70254,2.70944,7500000.0
2008-10-21 09:23:00,2.71115,2.71267,2.7087,2.71182,11630000.0
2008-10-21 09:24:00,2.7117,2.71473,2.70786,2.7127,8380000.0
2008-10-21 09:25:00,2.71276,2.71699,2.7127,2.71591,13750000.0
2008-10-21 09:26:00,2.7139,2.71462,2.71111,2.71369,6000000.0
2008-10-21 09:27:00,2.71239,2.71564,2.70982,2.71478,9510000.0
2008-10-21 09:28:00,2.71464,2.72306,2.71464,2.72306,9500000.0
2008-10-21 09:29:00,2.72024,2.72288,2.71611,2.72173,15880000.0
2008-10-21 09:30:00,2.72104,2.72126,2.71877,2.71928,6750000.0
2008-10-21 09:31:00,2.72011,2.72011,2.71372,2.71749,7500000.0
2008-10-21 09:32:00,2.7174,2.7181,2.71225,2.71571,6880000.0
2008-10-21 09:33:00,2.71727,2.71844,2.7123,2.71574,7000000.0
2008-10-21 09:34:00,2.71804,2.71808,2.71544,2.71544,6000000.0
2008-10-21 09:35:00,2.71848,2.71872,2.71253,2.71539,11750000.0
2008-10-21 09:36:00,2.71537,2.71537,2.70956,2.71298,9250000.0
2008-10-21 09:37:00,2.71292,2.71292,2.70578,2.70707,8750000.0
2008-10-21 09:38:00,2.71141,2.71218,2.70641,2.71019,5250000.0
2008-10-21 09:39:00,2.71088,2.71151,2.70821,2.70916,9250000.0
2008-10-21 09:40:00,2.71145,2.71225,2.70601,2.71105,5500000.0
2008-10-21 09:41:00,2.70725,2.712,2.70708,2.71008,12000000.0
2008-10-21 09:42:00,2.71393,2.71642,2.71086,2.71255,18500000.0
2008-10-21 09:43:00,2.71377,2.71377,2.70936,2.71171,13250000.0
2008-10-21 09:44:00,2.71344,2.71344,2.71021,2.71264,9000000.0
2008-10-21 09:45:00,2.71316,2.7136,2.70956,2.71333,10750000.0
2008-10-21 09:46:00,2.71337,2.7154,2.71257,2.7154,5250000.0
2008-10-21 09:47:00,2.71542,2.71634,2.71103,2.71244,5500000.0
2008-10-21 09:48:00,2.71534,2.71764,2.71122,2.71655,7500000.0
2008-10-21 09:49:00,2.7183,2.71963,2.71535,2.71766,6250000.0
2008-10-21 09:50:00,2.71815,2.71872,2.71536,2.71772,7500000.0
2008-10-21 09:51:00,2.71569,2.71924,2.71558,2.71914,6250000.0
2008-10-21 09:52:00,2.71999,2.72088,2.71597,2.72048,8500000.0
2008-10-21 09:53:00,2.72071,2.721,2.71755,2.7203,7750000.0
2008-10-21 09:54:00,2.71953,2.72113,2.71536,2.71998,10130000.0
2008-10-21 09:55:00,2.71998,2.72074,2.71731,2.71898,7500000.0
2008-10-21 09:56:00,2.72006,2.72013,2.7165,2.71898,7750000.0
2008-10-21 09:57:00,2.71917,2.71941,2.7152,2.71802,15630000.0
2008-10-21 09:58:00,2.71549,2.71846,2.71263,2.71523,12000000.0
2008-10-21 09:59:00,2.71345,2.71512,2.71107,2.71383,13130000.0
2008-10-21 10:00:00,2.71345,2.71453,2.70975,2.71453,5500000.0
2008-10-21 10:01:00,2.71224,2.71603,2.7111,2.7145,6250000.0
2008-10-21 10:02:00,2.71061,2.71407,2.70804,2.70923,11000000.0
2008-10-21 10:03:00,2.71377,2.71543,2.71047,2.71478,10250000.0
2008-10-21 10:04:00,2.71322,2.71623,2.71322,2.71534,5500000.0
2008-10-21 10:05:00,2.71639,2.71639,2.71368,2.71417,8500000.0
2008-10-21 10:06:00,2.71354,2.71653,2.71214,2.71564,12750000.0
2008-10-21 10:07:00,2.71547,2.71559,2.71222,2.71222,7000000.0
2008-10-21 10:08:00,2.71215,2.71421,2.71072,2.71072,11750000.0
2008-10-21 10:09:00,2.71431,2.71529,2.7101,2.71299,12000000.0
2008-10-21 10:10:00,2.71163,2.71482,2.70814,2.7087,10130000.0
2008-10-21 10:11:00,2.71029,2.71247,2.70623,2.71134,9500000.0
2008-10-21 10:12:00,2.70873,2.71302,2.70873,2.71231,6130000.0
2008-10-21 10:13:00,2.70792,2.71153,2.7034,2.71108,12500000.0
2008-10-21 10:14:00,2.71086,2.71185,2.70922,2.71067,6500000.0
2008-10-21 10:15:00,2.7092,2.71109,2.70736,2.70982,6000000.0
2008-10-21 10:16:00,2.70917,2.70974,2.70652,2.70957,7500000.0
2008-10-21 10:17:00,2.70933,2.71036,2.70624,2.70722,9130000.0
2008-10-21 10:18:00,2.70846,2.70879,2.70667,2.70778,12750000.0
2008-10-21 10:19:00,2.7067,2.70739,2.70546,2.70737,7750000.0
2008-10-21 10:20:00,2.70486,2.70721,2.70355,2.70507,9500000.0
2008-10-21 10:21:00,2.70499,2.7058,2.70187,2.70266,14000000.0
2008-10-21 10:22:00,2.70324,2.70672,2.70324,2.70672,7500000.0
2008-10-21 10:23:00,2.70664,2.70818,2.7026,2.70717,9750000.0
2008-10-21 10:24:00,2.70582,2.70881,2.70459,2.70459,5750000.0
2008-10-21 10:25:00,2.70721,2.71082,2.70555,2.71082,7000000.0
2008-10-21 10:26:00,2.70997,2.71098,2.70776,2.71098,9380000.0
2008-10-21 10:27:00,2.7076,2.7122,2.7071,2.7091,7750000.0
2008-10-21 10:28:00,2.71258,2.71363,2.70958,2.71363,5500000.0
2008-10-21 10:29:00,2.71317,2.7156,2.71305,2.7156,11500000.0
2008-10-21 10:30:00,2.71628,2.71628,2.71338,2.71596,6250000.0
2008-10-21 10:31:00,2.71501,2.71813,2.71501,2.71663,14250000.0
2008-10-21 10:32:00,2.71791,2.71858,2.71409,2.71651,8880000.0
2008-10-21 10:33:00,2.71851,2.71878,2.71649,2.71649,6000000.0
2008-10-21 10:34:00,2.71821,2.71885,2.71583,2.71681,8130000.0
2008-10-21 10:35:00,2.71833,2.71969,2.71593,2.71683,4880000.0
2008-10-21 10:36:00,2.72059,2.72092,2.71603,2.71937,8750000.0
2008-10-21 10:37:00,2.72098,2.72098,2.71778,2.7195,7380000.0
2008-10-21 10:38:00,2.71996,2.71996,2.71653,2.71883,8880000.0
2008-10-21 10:39:00,2.71954,2.72024,2.71654,2.72024,10750000.0
2008-10-21 10:40:00,2.72067,2.7224,2.71761,2.71792,10750000.0
2008-10-21 10:41:00,2.72121,2.72121,2.71842,2.72014,7750000.0
2008-10-21 10:42:00,2.72083,2.72138,2.71783,2.7203,7000000.0
2008-10-21 10:43:00,2.72004,2.72015,2.71747,2.72006,12750000.0
2008-10-21 10:44:00,2.71851,2.7203,2.71721,2.71885,14250000.0
2008-10-21 10:45:00,2.71591,2.71781,2.71323,2.71776,6880000.0
2008-10-21 10:46:00,2.71765,2.71844,2.71482,2.71844,7000000.0
2008-10-21 10:47:00,2.71575,2.71844,2.71575,2.71826,5500000.0
2008-10-21 10:48:00,2.71891,2.71895,2.71381,2.71817,5250000.0
2008-10-21 10:49:00,2.71831,2.71948,2.71329,2.71329,10000000.0
2008-10-21 10:50:00,2.71843,2.71895,2.71702,2.71895,6250000.0
2008-10-21 10:51:00,2.71581,2.71842,2.71429,2.71429,8500000.0
2008-10-21 10:52:00,2.71873,2.71873,2.71411,2.71524,13250000.0
2008-10-21 10:53:00,2.71679,2.7168,2.71326,2.71584,8750000.0
2008-10-21 10:54:00,2.71436,2.71686,2.7115,2.71637,7000000.0
2008-10-21 10:55:00,2.71656,2.71717,2.7144,2.71717,6000000.0
2008-10-21 10:56:00,2.71589,2.71698,2.71466,2.71552,8500000.0
2008-10-21 10:57:00,2.71388,2.71732,2.71388,2.71584,6750000.0
2008-10-21 10:58:00,2.71636,2.71636,2.71139,2.71312,9130000.0
2008-10-21 10:59:00,2.71241,2.71328,2.70764,2.7102,6750000.0
2008-10-21 11:00:00,2.71062,2.71169,2.70768,2.71123,12880000.0
2008-10-21 11:01:00,2.70722,2.71079,2.70722,2.70944,8750000.0
2008-10-21 11:02:00,2.70951,2.71124,2.70858,2.70958,6630000.0
2008-10-21 11:03:00,2.71113,2.71186,2.70903,2.71109,9000000.0
2008-10-21 11:04:00,2.70762,2.71127,2.70762,2.71057,8500000.0
2008-10-21 11:05:00,2.70985,2.71177,2.70777,2.70983,9380000.0
2008-10-21 11:06:00,2.71077,2.71376,2.7106,2.71167,11000000.0
2008-10-21 11:07:00,2.71216,2.71216,2.70738,2.7114,10250000.0
2008-10-21 11:08:00,2.7107,2.71124,2.70899,2.71124,8000000.0
2008-10-21 11:09:00,2.71217,2.71394,2.70647,2.71394,6880000.0
2008-10-21 11:10:00,2.71488,2.71488,2.71053,2.71398,9250000.0
2008-10-21 11:11:00,2.71524,2.71613,2.71086,2.71613,8750000.0
2008-10-21 11:12:00,2.71677,2.71677,2.71358,2.71389,5500000.0
2008-10-21 11:13:00,2.71204,2.71683,2.71151,2.71458,9500000.0
2008-10-21 11:14:00,2.71445,2.71539,2.71154,2.71539,7000000.0
2008-10-21 11:15:00,2.71413,2.71413,2.71177,2.71214,9500000.0
2008-10-21 11:16:00,2.71393,2.71393,2.71195,2.71195,6250000.0
2008-10-21 11:17:00,2.71396,2.71459,2.70958,2.71321,10250000.0
2008-10-21 11:18:00,2.71279,2.71626,2.7118,2.71335,8880000.0
2008-10-21 11:19:00,2.71465,2.71493,2.70946,2.71456,7000000.0
2008-10-21 11:20:00,2.71413,2.7151,2.7124,2.71486,8000000.0
2008-10-21 11:21:00,2.71582,2.71649,2.71158,2.7152,11000000.0
2008-10-21 11:22:00,2.71566,2.71599,2.70943,2.70943,6500000.0
2008-10-21 11:23:00,2.7128,2.71523,2.70983,2.71242,15250000.0
2008-10-21 11:24:00,2.71096,2.71301,2.70801,2.71301,11500000.0
2008-10-21 11:25:00,2.71262,2.71314,2.7104,2.7117,14250000.0
2008-10-21 11:26:00,2.71261,2.71266,2.70861,2.71153,10000000.0
2008-10-21 11:27:00,2.71059,2.71139,2.70618,2.70936,11750000.0
2008-10-21 11:28:00,2.70947,2.71006,2.70668,2.70831,10000000.0
2008-10-21 11:29:00,2.71063,2.71068,2.70527,2.71068,8000000.0
2008-10-21 11:30:00,2.71087,2.71244,2.70797,2.71244,6630000.0
2008-10-21 11:31:00,2.71301,2.7145,2.71072,2.71381,11000000.0
2008-10-21 11:32:00,2.71377,2.71486,2.70929,2.7135,9630000.0
2008-10-21 11:33:00,2.7136,2.7136,2.71018,2.71229,13250000.0
2008-10-21 11:34:00,2.7126,2.71317,2.70845,2.71037,9000000.0
2008-10-21 11:35:00,2.70956,2.71314,2.70713,2.71088,9250000.0
2008-10-21 11:36:00,2.71312,2.71417,2.71182,2.71316,7250000.0
2008-10-21 11:37:00,2.70811,2.71297,2.70765,2.71294,9250000.0
2008-10-21 11:38:00,2.71048,2.71312,2.70827,2.71271,5750000.0
2008-10-21 11:39:00,2.7142,2.7142,2.70648,2.71248,11000000.0
2008-10-21 11:40:00,2.70968,2.71343,2.70808,2.71343,14130000.0
2008-10-21 11:41:00,2.714,2.71458,2.70985,2.71458,8000000.0
2008-10-21 11:42:00,2.71384,2.71492,2.71212,2.71333,6750000.0
2008-10-21 11:43:00,2.71304,2.71435,2.71046,2.71413,12000000.0
2008-10-21 11:44:00,2.71459,2.71461,2.71142,2.71288,7250000.0
2008-10-21 11:45:00,2.71268,2.71369,2.70858,2.71369,7250000.0
2008-10-21 11:46:00,2.71409,2.71491,2.71229,2.71491,10250000.0
2008-10-21 11:47:00,2.71251,2.71583,2.71074,2.71572,9250000.0
2008-10-21 11:48:00,2.71303,2.71515,2.7105,2.71515,13750000.0
2008-10-21 11:49:00,2.71489,2.7151,2.71163,2.71241,10880000.0
2008-10-21 11:50:00,2.71364,2.71375,2.71171,2.71209,8250000.0
2008-10-21 11:51:00,2.71346,2.715,2.71076,2.71317,5750000.0
2008-10-21 11:52:00,2.71376,2.71376,2.71235,2.71289,9750000.0
2008-10-21 11:53:00,2.71281,2.71387,2.71236,2.71387,6130000.0
2008-10-21 11:54:00,2.7139,2.71459,2.70836,2.71431,10000000.0
2008-10-21 11:55:00,2.71528,2.71619,2.71405,2.71455,10000000.0
2008-10-21 11:56:00,2.71513,2.71681,2.71513,2.71581,6000000.0
2008-10-21 11:57:00,2.712,2.71799,2.712,2.71799,6500000.0
2008-10-21 11:58:00,2.71374,2.71918,2.71374,2.71721,12250000.0
2008-10-21 11:59:00,2.71746,2.71971,2.71654,2.71866,11000000.0
2008-10-21 12:00:00,2.71605,2.71889,2.71363,2.71482,8750000.0
2008-10-21 12:01:00,2.71108,2.71583,2.71108,2.71583,9500000.0
2008-10-21 12:02:00,2.71312,2.71639,2.71137,2.71639,11500000.0
2008-10-21 12:03:00,2.71511,2.71564,2.7131,2.71331,9750000.0
2008-10-21 12:04:00,2.71404,2.7155,2.71164,2.7155,6630000.0
2008-10-21 12:05:00,2.71399,2.71579,2.71011,2.71579,8000000.0
2008-10-21 12:06:00,2.71426,2.71528,2.71268,2.71488,7750000.0
2008-10-21 12:07:00,2.71373,2.71577,2.71019,2.71427,7250000.0
2008-10-21 12:08:00,2.7157,2.71673,2.71291,2.71651,7250000.0
2008-10-21 12:09:00,2.7182,2.7183,2.71253,2.71642,10250000.0
2008-10-21 12:10:00,2.71807,2.71807,2.7104,2.71713,9000000.0
2008-10-21 12:11:00,2.71652,2.71764,2.71527,2.71742,6750000.0
2008-10-21 12:12:00,2.71739,2.71926,2.71592,2.71916,9500000.0
2008-10-21 12:13:00,2.71702,2.71944,2.71364,2.71944,13500000.0
2008-10-21 12:14:00,2.71823,2.71946,2.71577,2.71877,9250000.0
2008-10-21 12:15:00,2.71546,2.71874,2.71546,2.71874,9000000.0
2008-10-21 12:16:00,2.71749,2.7185,2.71394,2.71658,7750000.0
2008-10-21 12:17:00,2.71925,2.71925,2.71609,2.71789,5500000.0
2008-10-21 12:18:00,2.71521,2.71909,2.71297,2.71297,6500000.0
2008-10-21 12:19:00,2.71585,2.71698,2.71059,2.71627,9750000.0
2008-10-21 12:20:00,2.71348,2.71656,2.71319,2.71628,7000000.0
2008-10-21 12:21:00,2.71603,2.71768,2.71195,2.71393,13500000.0
2008-10-21 12:22:00,2.71643,2.71791,2.71528,2.71782,6250000.0
2008-10-21 12:23:00,2.71787,2.71854,2.71329,2.71686,9250000.0
2008-10-21 12:24:00,2.71601,2.71724,2.71071,2.71608,8250000.0
2008-10-21 12:25:00,2.71816,2.71816,2.71455,2.71792,7500000.0
2008-10-21 12:26:00,2.7177,2.71842,2.716,2.71786,12250000.0
2008-10-21 12:27:00,2.71849,2.71874,2.71368,2.71823,12750000.0
2008-10-21 12:28:00,2.71621,2.71873,2.71621,2.71826,11500000.0
2008-10-21 12:29:00,2.71775,2.71796,2.71404,2.71559,6750000.0
2008-10-21 12:30:00,2.71647,2.71647,2.71162,2.71186,7000000.0
2008-10-21 12:31:00,2.71485,2.71522,2.71341,2.71462,6000000.0
2008-10-21 12:32:00,2.71582,2.71582,2.71322,2.71514,10250000.0
2008-10-21 12:33:00,2.71586,2.71677,2.71287,2.71556,13380000.0
2008-10-21 12:34:00,2.71611,2.71722,2.71419,2.71722,9750000.0
2008-10-21 12:35:00,2.71602,2.71778,2.71096,2.71574,10000000.0
2008-10-21 12:36:00,2.71635,2.71775,2.71151,2.71775,7380000.0
2008-10-21 12:37:00,2.7157,2.71816,2.71151,2.71733,13250000.0
2008-10-21 12:38:00,2.7173,2.71732,2.71055,2.71612,11750000.0
2008-10-21 12:39:00,2.71504,2.71698,2.71378,2.71652,6000000.0
2008-10-21 12:40:00,2.71223,2.71611,2.71223,2.7151,6750000.0
2008-10-21 12:41:00,2.71299,2.71599,2.71299,2.71593,5500000.0
2008-10-21 12:42:00,2.71548,2.71728,2.71314,2.71697,11250000.0
2008-10-21 12:43:00,2.71717,2.7172,2.715,2.715,6750000.0
2008-10-21 12:44:00,2.71453,2.71713,2.71359,2.71553,10130000.0
2008-10-21 12:45:00,2.71356,2.71749,2.71356,2.71637,5500000.0
2008-10-21 12:46:00,2.71665,2.71788,2.71216,2.71287,9000000.0
2008-10-21 12:47:00,2.71566,2.71842,2.71491,2.71772,8500000.0
2008-10-21 12:48:00,2.71811,2.71838,2.7162,2.7183,13250000.0
2008-10-21 12:49:00,2.71869,2.71874,2.71523,2.71821,11250000.0
2008-10-21 12:50:00,2.71901,2.71953,2.71526,2.71882,8500000.0
2008-10-21 12:51:00,2.71833,2.71833,2.71378,2.71751,9750000.0
2008-10-21 12:52:00,2.71642,2.71752,2.71308,2.71308,5630000.0
2008-10-21 12:53:00,2.71572,2.71729,2.71456,2.71729,6000000.0
2008-10-21 12:54:00,2.71564,2.71778,2.71468,2.71758,7750000.0
2008-10-21 12:55:00,2.7143,2.71942,2.7143,2.71907,8250000.0
2008-10-21 12:56:00,2.71614,2.7198,2.71479,2.71636,13130000.0
2008-10-21 12:57:00,2.71983,2.71983,2.71463,2.71666,9000000.0
2008-10-21 12:58:00,2.71726,2.72063,2.71636,2.71749,14500000.0
2008-10-21 12:59:00,2.71932,2.72109,2.71694,2.71888,14750000.0
2008-10-21 13:00:00,2.72152,2.72165,2.71817,2.7202,11500000.0
2008-10-21 13:01:00,2.71811,2.72018,2.71718,2.7181,8500000.0
2008-10-21 13:02:00,2.72051,2.72052,2.71628,2.71803,9500000.0
2008-10-21 13:03:00,2.7193,2.72095,2.7171,2.71941,9750000.0
2008-10-21 13:04:00,2.72004,2.72198,2.71594,2.72198,13250000.0
2008-10-21 13:05:00,2.7214,2.72297,2.71611,2.72181,12750000.0
2008-10-21 13:06:00,2.72115,2.72279,2.7187,2.72209,11750000.0
2008-10-21 13:07:00,2.72127,2.7234,2.71864,2.72284,12000000.0
2008-10-21 13:08:00,2.72301,2.7235,2.71903,2.72289,8500000.0
2008-10-21 13:09:00,2.72179,2.7238,2.71999,2.72001,6750000.0
2008-10-21 13:10:00,2.72322,2.72322,2.72008,2.72305,6500000.0
2008-10-21 13:11:00,2.72154,2.72382,2.71948,2.72162,9000000.0
2008-10-21 13:12:00,2.72397,2.72553,2.72161,2.72553,10500000.0
2008-10-21 13:13:00,2.72532,2.72627,2.72173,2.72517,14250000.0
2008-10-21 13:14:00,2.72227,2.72575,2.72227,2.7247,8130000.0
2008-10-21 13:15:00,2.72502,2.72605,2.71949,2.72048,7000000.0
2008-10-21 13:16:00,2.723,2.72495,2.71636,2.72368,10750000.0
2008-10-21 13:17:00,2.7223,2.72482,2.7223,2.72482,6630000.0
2008-10-21 13:18:00,2.72532,2.72532,2.72164,2.72512,6250000.0
2008-10-21 13:19:00,2.72353,2.72418,2.71985,2.72388,10000000.0
2008-10-21 13:20:00,2.72174,2.72548,2.72174,2.72546,4880000.0
2008-10-21 13:21:00,2.72413,2.72479,2.71985,2.72448,7750000.0
2008-10-21 13:22:00,2.72373,2.72483,2.72057,2.72057,8000000.0
2008-10-21 13:23:00,2.71956,2.72207,2.71432,2.72078,14380000.0
2008-10-21 13:24:00,2.72235,2.7232,2.71837,2.72163,10130000.0
2008-10-21 13:25:00,2.72316,2.72355,2.72111,2.72135,8000000.0
2008-10-21 13:26:00,2.72473,2.72473,2.72145,2.72353,7500000.0
2008-10-21 13:27:00,2.72385,2.72461,2.72017,2.72461,12260000.0
2008-10-21 13:28:00,2.7243,2.7243,2.71934,2.72206,9750000.0
2008-10-21 13:29:00,2.72013,2.72589,2.72013,2.72589,7000000.0
2008-10-21 13:30:00,2.72552,2.72592,2.7205,2.72533,10500000.0
2008-10-21 13:31:00,2.72174,2.72602,2.72174,2.72487,9250000.0
2008-10-21 13:32:00,2.72471,2.72691,2.72296,2.72691,7000000.0
2008-10-21 13:33:00,2.72427,2.72507,2.72024,2.724,8000000.0
2008-10-21 13:34:00,2.72511,2.7272,2.7223,2.7272,9630000.0
2008-10-21 13:35:00,2.72649,2.72678,2.72055,2.72664,9750000.0
2008-10-21 13:36:00,2.72724,2.72724,2.7209,2.72706,8000000.0
2008-10-21 13:37:00,2.72775,2.7281,2.72459,2.7267,7500000.0
2008-10-21 13:38:00,2.7272,2.7272,2.72151,2.72661,11880000.0
2008-10-21 13:39:00,2.72789,2.72789,2.72141,2.72141,7750000.0
2008-10-21 13:40:00,2.72401,2.72647,2.72185,2.72185,6750000.0
2008-10-21 13:41:00,2.72554,2.72566,2.7225,2.72566,10750000.0
2008-10-21 13:42:00,2.72456,2.72456,2.72253,2.72392,5250000.0
2008-10-21 13:43:00,2.72452,2.725,2.721,2.72348,12500000.0
2008-10-21 13:44:00,2.72455,2.72455,2.72162,2.72195,10250000.0
2008-10-21 13:45:00,2.71965,2.7237,2.71892,2.71892,10880000.0
2008-10-21 13:46:00,2.72264,2.72264,2.71889,2.72198,10500000.0
2008-10-21 13:47:00,2.72071,2.72363,2.72067,2.72248,8750000.0
2008-10-21 13:48:00,2.72246,2.72265,2.71894,2.72181,9000000.0
2008-10-21 13:49:00,2.72208,2.72224,2.71917,2.72161,5500000.0
2008-10-21 13:50:00,2.7211,2.72207,2.7198,2.72159,10500000.0
2008-10-21 13:51:00,2.72314,2.72314,2.71887,2.72246,8000000.0
2008-10-21 13:52:00,2.7227,2.7227,2.71841,2.72087,12130000.0
2008-10-21 13:53:00,2.72174,2.72211,2.71763,2.71861,8500000.0
2008-10-21 13:54:00,2.72035,2.72078,2.71737,2.71974,5750000.0
2008-10-21 13:55:00,2.72101,2.72247,2.71957,2.71957,10750000.0
2008-10-21 13:56:00,2.72064,2.72391,2.72057,2.72057,8500000.0
2008-10-21 13:57:00,2.72283,2.72441,2.72089,2.72136,7750000.0
2008-10-21 13:58:00,2.72149,2.72529,2.72116,2.72317,10750000.0
2008-10-21 13:59:00,2.72249,2.72427,2.72213,2.72213,5500000.0
2008-10-21 14:00:00,2.71779,2.7258,2.71779,2.72446,10000000.0
2008-10-21 14:01:00,2.72046,2.72452,2.71994,2.72432,10000000.0
2008-10-21 14:02:00,2.72387,2.72641,2.72298,2.72641,7000000.0
2008-10-21 14:03:00,2.72575,2.72708,2.72175,2.72434,10750000.0
2008-10-21 14:04:00,2.72929,2.72929,2.72384,2.72764,5500000.0
2008-10-21 14:05:00,2.72711,2.72879,2.72552,2.72723,6250000.0
2008-10-21 14:06:00,2.72605,2.72938,2.72559,2.7287,11000000.0
2008-10-21 14:07:00,2.7285,2.72893,2.7246,2.72873,11500000.0
2008-10-21 14:08:00,2.72761,2.7307,2.7233,2.7299,7500000.0
2008-10-21 14:09:00,2.7307,2.7307,2.72845,2.72882,7750000.0
2008-10-21 14:10:00,2.73015,2.7321,2.72586,2.72823,15250000.0
2008-10-21 14:11:00,2.72994,2.73015,2.72622,2.73015,5500000.0
2008-10-21 14:12:00,2.73049,2.73108,2.72546,2.72989,8000000.0
2008-10-21 14:13:00,2.72939,2.73301,2.72861,2.73235,12500000.0
2008-10-21 14:14:00,2.73209,2.73553,2.72962,2.73487,6000000.0
2008-10-21 14:15:00,2.73441,2.73752,2.73207,2.73614,11250000.0
2008-10-21 14:16:00,2.73623,2.73623,2.72978,2.7342,11500000.0
2008-10-21 14:17:00,2.73281,2.73281,2.72939,2.7328,9250000.0
2008-10-21 14:18:00,2.73357,2.73538,2.73111,2.73538,6000000.0
2008-10-21 14:19:00,2.73296,2.73544,2.72691,2.73372,11000000.0
2008-10-21 14:20:00,2.73469,2.73487,2.7277,2.7346,6000000.0
2008-10-21 14:21:00,2.73414,2.7352,2.73122,2.73419,11000000.0
2008-10-21 14:22:00,2.73051,2.73485,2.73051,2.73313,7500000.0
2008-10-21 14:23:00,2.73462,2.73501,2.73079,2.73362,9250000.0
2008-10-21 14:24:00,2.7347,2.73499,2.73135,2.73393,12250000.0
2008-10-21 14:25:00,2.73374,2.73419,2.73208,2.7331,9250000.0
2008-10-21 14:26:00,2.73394,2.73407,2.72837,2.73358,18250000.0
2008-10-21 14:27:00,2.73477,2.73477,2.73243,2.73377,10750000.0
2008-10-21 14:28:00,2.73522,2.73552,2.73026,2.73234,6250000.0
2008-10-21 14:29:00,2.73404,2.73421,2.73005,2.73005,9250000.0
2008-10-21 14:30:00,2.73213,2.73552,2.73213,2.73414,8380000.0
2008-10-21 14:31:00,2.73344,2.73547,2.73255,2.73255,10750000.0
2008-10-21 14:32:00,2.734,2.73588,2.7316,2.73587,9000000.0
2008-10-21 14:33:00,2.73747,2.73847,2.73416,2.73692,9010000.0
2008-10-21 14:34:00,2.73994,2.74325,2.73655,2.74325,10630000.0
2008-10-21 14:35:00,2.74382,2.7448,2.74054,2.74228,10380000.0
2008-10-21 14:36:00,2.74154,2.74154,2.73766,2.74008,9380000.0
2008-10-21 14:37:00,2.73967,2.74302,2.73844,2.74236,9250000.0
2008-10-21 14:38:00,2.74138,2.74307,2.73745,2.74053,9130000.0
2008-10-21 14:39:00,2.74088,2.74405,2.73881,2.73881,8750000.0
2008-10-21 14:40:00,2.74121,2.74165,2.73836,2.73948,7750000.0
2008-10-21 14:41:00,2.73895,2.74019,2.73558,2.73851,6500000.0
2008-10-21 14:42:00,2.74056,2.74377,2.73917,2.74366,12250000.0
2008-10-21 14:43:00,2.74528,2.74579,2.74085,2.74552,8750000.0
2008-10-21 14:44:00,2.74337,2.74876,2.74337,2.74755,6250000.0
2008-10-21 14:45:00,2.74714,2.75025,2.74527,2.74666,5500000.0
2008-10-21 14:46:00,2.74947,2.75046,2.74693,2.74811,10250000.0
2008-10-21 14:47:00,2.74878,2.74878,2.74627,2.7487,8630000.0
2008-10-21 14:48:00,2.74911,2.7515,2.74607,2.7515,15500000.0
2008-10-21 14:49:00,2.75231,2.75327,2.75011,2.75261,9500000.0
2008-10-21 14:50:00,2.75217,2.75314,2.74851,2.75174,7750000.0
2008-10-21 14:51:00,2.7502,2.75517,2.74919,2.75517,5880000.0
2008-10-21 14:52:00,2.75287,2.75476,2.74911,2.74944,12750000.0
2008-10-21 14:53:00,2.75227,2.75499,2.7505,2.75117,6250000.0
2008-10-21 14:54:00,2.75571,2.75571,2.75125,2.75125,8750000.0
2008-10-21 14:55:00,2.75511,2.75984,2.75402,2.75984,6630000.0
2008-10-21 14:56:00,2.75954,2.75954,2.75199,2.75199,12630000.0
2008-10-21 14:57:00,2.75875,2.76016,2.75433,2.76016,8750000.0
2008-10-21 14:58:00,2.75889,2.7617,2.75594,2.7617,10500000.0
2008-10-21 14:59:00,2.76201,2.76224,2.7574,2.76134,10380000.0
2008-10-21 15:00:00,2.7582,2.75998,2.75485,2.75656,12000000.0
2008-10-21 15:01:00,2.75584,2.75676,2.7528,2.7528,6750000.0
2008-10-21 15:02:00,2.75528,2.75664,2.75197,2.7556,8750000.0
2008-10-21 15:03:00,2.75733,2.75849,2.75317,2.75384,13250000.0
2008-10-21 15:04:00,2.75439,2.75648,2.75145,2.75324,12250000.0
2008-10-21 15:05:00,2.75533,2.75598,2.75159,2.7547,12750000.0
2008-10-21 15:06:00,2.75488,2.75488,2.74868,2.7514,13000000.0
2008-10-21 15:07:00,2.74693,2.75105,2.74486,2.74809,10250000.0
2008-10-21 15:08:00,2.74736,2.74856,2.74137,2.74777,10500000.0
2008-10-21 15:09:00,2.7484,2.75077,2.74817,2.74966,16000000.0
2008-10-21 15:10:00,2.75132,2.75132,2.74583,2.75031,12000000.0
2008-10-21 15:11:00,2.75002,2.75264,2.74788,2.75227,7500000.0
2008-10-21 15:12:00,2.75266,2.75266,2.74841,2.75066,6000000.0
2008-10-21 15:13:00,2.75023,2.75321,2.74958,2.75207,6130000.0
2008-10-21 15:14:00,2.75335,2.7547,2.7496,2.75424,9000000.0
2008-10-21 15:15:00,2.75205,2.75435,2.75036,2.75357,7500000.0
2008-10-21 15:16:00,2.7542,2.75431,2.74999,2.7509,13500000.0
2008-10-21 15:17:00,2.7511,2.75257,2.75009,2.75188,9630000.0
2008-10-21 15:18:00,2.74839,2.75188,2.74659,2.75114,7750000.0
2008-10-21 15:19:00,2.75046,2.75065,2.74637,2.74637,9750000.0
2008-10-21 15:20:00,2.74963,2.75118,2.74935,2.75048,10250000.0
2008-10-21 15:21:00,2.74569,2.75015,2.74569,2.74991,7000000.0
2008-10-21 15:22:00,2.74582,2.74933,2.74329,2.74795,10000000.0
2008-10-21 15:23:00,2.748,2.75084,2.74462,2.75031,11000000.0
2008-10-21 15:24:00,2.74787,2.74879,2.7446,2.74879,6750000.0
2008-10-21 15:25:00,2.74976,2.74989,2.74422,2.74839,8750000.0
2008-10-21 15:26:00,2.74722,2.74778,2.74463,2.74723,8750000.0
2008-10-21 15:27:00,2.74593,2.74807,2.73768,2.74493,10000000.0
2008-10-21 15:28:00,2.74707,2.74719,2.74416,2.74602,8500000.0
2008-10-21 15:29:00,2.7411,2.74467,2.7411,2.74229,8250000.0
2008-10-21 15:30:00,2.73976,2.74397,2.73976,2.74233,9000000.0
2008-10-21 15:31:00,2.74374,2.74431,2.74001,2.7431,8500000.0
2008-10-21 15:32:00,2.74327,2.74354,2.74064,2.74143,6750000.0
2008-10-21 15:33:00,2.73669,2.74325,2.73578,2.74325,10000000.0
2008-10-21 15:34:00,2.74311,2.74352,2.74061,2.74174,6500000.0
2008-10-21 15:35:00,2.74048,2.74268,2.73888,2.74173,9250000.0
2008-10-21 15:36:00,2.7417,2.74254,2.73804,2.74156,10380000.0
2008-10-21 15:37:00,2.74131,2.74131,2.73547,2.73818,13750000.0
2008-10-21 15:38:00,2.73789,2.74018,2.7342,2.73742,9750000.0
2008-10-21 15:39:00,2.73968,2.74099,2.73541,2.73654,10500000.0
2008-10-21 15:40:00,2.73798,2.73997,2.73744,2.73957,8000000.0
2008-10-21 15:41:00,2.73775,2.73973,2.73437,2.73685,9500000.0
2008-10-21 15:42:00,2.73819,2.73888,2.73408,2.7388,13000000.0
2008-10-21 15:43:00,2.73574,2.73892,2.734,2.73575,10000000.0
2008-10-21 15:44:00,2.73871,2.73897,2.73568,2.73623,7010000.0
2008-10-21 15:46:00,2.74013,2.74038,2.73601,2.73769,8500000.0
2008-10-21 15:47:00,2.74191,2.74313,2.73845,2.74114,7250000.0
2008-10-21 15:48:00,2.73851,2.7418,2.73718,2.74162,6500000.0
2008-10-21 15:49:00,2.7417,2.74309,2.73561,2.74309,9250000.0
2008-10-21 15:50:00,2.74242,2.74382,2.73769,2.74288,10500000.0
2008-10-21 15:51:00,2.74239,2.74451,2.74087,2.74279,6760000.0
2008-10-21 15:52:00,2.74331,2.74504,2.74281,2.74499,7510000.0
2008-10-21 15:53:00,2.74014,2.74523,2.74014,2.74471,10500000.0
2008-10-21 15:54:00,2.7453,2.74581,2.74084,2.7432,8500000.0
2008-10-21 15:55:00,2.74536,2.74612,2.74061,2.74436,6250000.0
2008-10-21 15:56:00,2.74359,2.74533,2.73915,2.74155,8250000.0
2008-10-21 15:57:00,2.74236,2.74379,2.73956,2.74205,12250000.0
2008-10-21 15:58:00,2.74081,2.74224,2.73814,2.74189,9500000.0
2008-10-21 15:59:00,2.74155,2.7441,2.74115,2.74149,10630000.0
2008-10-21 16:00:00,2.7409,2.74427,2.73863,2.74408,8130000.0
2008-10-21 16:01:00,2.7425,2.74534,2.7401,2.7435,6500000.0
2008-10-21 16:02:00,2.74311,2.74442,2.73908,2.7425,13750000.0
2008-10-21 16:03:00,2.74313,2.74313,2.73665,2.73897,7500000.0
2008-10-21 16:04:00,2.73829,2.73892,2.73515,2.73892,9130000.0
2008-10-21 16:05:00,2.73853,2.74084,2.73761,2.73968,7880000.0
2008-10-21 16:06:00,2.73805,2.73928,2.73273,2.73619,6750000.0
2008-10-21 16:07:00,2.73538,2.73869,2.73236,2.73869,11000000.0
2008-10-21 16:08:00,2.73528,2.73933,2.73361,2.73641,9880000.0
2008-10-21 16:09:00,2.73747,2.74019,2.73557,2.74011,7250000.0
2008-10-21 16:10:00,2.74089,2.74089,2.73515,2.73907,10630000.0
2008-10-21 16:11:00,2.74083,2.74151,2.7382,2.73869,7750000.0
2008-10-21 16:12:00,2.74087,2.74246,2.73955,2.74246,6250000.0
2008-10-21 16:13:00,2.74093,2.7423,2.73799,2.73995,7500000.0
2008-10-21 16:14:00,2.74038,2.74038,2.73735,2.74032,9250000.0
2008-10-21 16:15:00,2.73803,2.74047,2.73622,2.73987,8250000.0
2008-10-21 16:16:00,2.73929,2.73929,2.73547,2.73672,7500000.0
2008-10-21 16:17:00,2.73612,2.73793,2.73363,2.73474,12750000.0
2008-10-21 16:18:00,2.7353,2.7365,2.72723,2.73319,5750000.0
2008-10-21 16:19:00,2.73474,2.736,2.7321,2.73438,9000000.0
2008-10-21 16:20:00,2.73515,2.73931,2.73515,2.73672,10250000.0
2008-10-21 16:21:00,2.73804,2.74023,2.73695,2.73695,5750000.0
2008-10-21 16:22:00,2.74044,2.74276,2.73837,2.74181,7750000.0
2008-10-21 16:23:00,2.74043,2.74155,2.73613,2.74091,5500000.0
2008-10-21 16:24:00,2.73994,2.74158,2.73728,2.73782,5500000.0
2008-10-21 16:25:00,2.74101,2.74113,2.73733,2.73835,8250000.0
2008-10-21 16:26:00,2.73885,2.74123,2.73885,2.74044,8750000.0
2008-10-21 16:27:00,2.74122,2.74255,2.73983,2.74064,13880000.0
2008-10-21 16:28:00,2.74132,2.74429,2.73924,2.74429,10250000.0
2008-10-21 16:29:00,2.743,2.74358,2.7407,2.74283,7000000.0
2008-10-21 16:30:00,2.74433,2.74537,2.74011,2.74426,11500000.0
2008-10-21 16:31:00,2.74605,2.74664,2.74323,2.74664,8500000.0
2008-10-21 16:32:00,2.74681,2.74681,2.74173,2.74668,9000000.0
2008-10-21 16:33:00,2.74595,2.74668,2.74377,2.74556,10500000.0
2008-10-21 16:34:00,2.74324,2.74928,2.74313,2.74794,12250000.0
2008-10-21 16:35:00,2.74725,2.74964,2.74285,2.74845,14000000.0
2008-10-21 16:36:00,2.74795,2.75214,2.74715,2.74981,11000000.0
2008-10-21 16:37:00,2.75095,2.75095,2.74793,2.7483,5500000.0
2008-10-21 16:38:00,2.74823,2.74831,2.74212,2.7478,14500000.0
2008-10-21 16:39:00,2.74604,2.74735,2.74024,2.74385,6750000.0
2008-10-21 16:40:00,2.74621,2.74737,2.74324,2.74654,7250000.0
2008-10-21 16:41:00,2.74766,2.74766,2.74254,2.74354,6000000.0
2008-10-21 16:42:00,2.74536,2.74676,2.74341,2.74523,6250000.0
2008-10-21 16:43:00,2.74664,2.74755,2.74329,2.74551,11750000.0
2008-10-21 16:44:00,2.74779,2.74779,2.74301,2.74611,11630000.0
2008-10-21 16:45:00,2.74644,2.74888,2.74627,2.74845,8000000.0
2008-10-21 16:46:00,2.75009,2.75052,2.74552,2.74929,9000000.0
2008-10-21 16:47:00,2.75061,2.75403,2.74994,2.7539,13000000.0
2008-10-21 16:48:00,2.75246,2.75476,2.75053,2.75391,7750000.0
2008-10-21 16:49:00,2.75304,2.75591,2.75097,2.75566,12380000.0
2008-10-21 16:50:00,2.7541,2.75933,2.7541,2.75864,9130000.0
2008-10-21 16:51:00,2.75718,2.75927,2.75237,2.75831,7000000.0
2008-10-21 16:52:00,2.75983,2.75983,2.75698,2.75945,10000000.0
2008-10-21 16:53:00,2.75891,2.7615,2.75383,2.7594,14510000.0
2008-10-21 16:54:00,2.75881,2.76114,2.7558,2.75902,8500000.0
2008-10-21 16:55:00,2.75889,2.75905,2.75413,2.7567,10500000.0
2008-10-21 16:56:00,2.75814,2.7592,2.75408,2.7592,13750000.0
2008-10-21 16:57:00,2.75979,2.76391,2.75891,2.76391,9500000.0
2008-10-21 16:58:00,2.75982,2.76482,2.75928,2.76377,11130000.0
2008-10-21 16:59:00,2.76283,2.76301,2.75836,2.7605,11380000.0
2008-10-21 17:00:00,2.7595,2.76173,2.75863,2.76173,6250000.0
2008-10-21 17:01:00,2.7599,2.76107,2.75859,2.7608,12010000.0
2008-10-21 17:02:00,2.76051,2.76056,2.75662,2.75966,9250000.0
2008-10-21 17:03:00,2.75885,2.76057,2.75453,2.75855,9000000.0
2008-10-21 17:04:00,2.75671,2.7578,2.75411,2.7578,10250000.0
2008-10-21 17:05:00,2.75762,2.75805,2.75382,2.75787,6500000.0
2008-10-21 17:06:00,2.75763,2.75926,2.75663,2.75774,5500000.0
2008-10-21 17:07:00,2.76125,2.7685,2.75978,2.7685,7000000.0
2008-10-21 17:08:00,2.76809,2.76875,2.76425,2.76449,11250000.0
2008-10-21 17:09:00,2.76558,2.76746,2.76344,2.76555,7250000.0
2008-10-21 17:10:00,2.76547,2.76806,2.76235,2.76729,13500000.0
2008-10-21 17:11:00,2.76859,2.76906,2.76608,2.76637,5250000.0
2008-10-21 17:12:00,2.76778,2.7691,2.76387,2.76824,7250000.0
2008-10-21 17:13:00,2.76792,2.76991,2.76668,2.76867,13500000.0
2008-10-21 17:14:00,2.76999,2.76999,2.76501,2.76761,9500000.0
2008-10-21 17:15:00,2.7671,2.76814,2.76345,2.76806,7750000.0
2008-10-21 17:16:00,2.76741,2.76942,2.76615,2.76918,8750000.0
2008-10-21 17:17:00,2.76676,2.76804,2.76533,2.76721,8000000.0
2008-10-21 17:18:00,2.76572,2.77036,2.76572,2.76747,5750000.0
2008-10-21 17:19:00,2.76751,2.77277,2.76751,2.77185,11630000.0
2008-10-21 17:20:00,2.77206,2.77521,2.77175,2.77501,5750000.0
2008-10-21 17:21:00,2.77399,2.77422,2.77123,2.77167,5500000.0
2008-10-21 17:22:00,2.77127,2.77501,2.77101,2.77498,13500000.0
2008-10-21 17:23:00,2.77396,2.777,2.77144,2.77577,11750000.0
2008-10-21 17:24:00,2.77308,2.77636,2.77181,2.77571,11010000.0
2008-10-21 17:25:00,2.77567,2.77573,2.76849,2.77488,7750000.0
2008-10-21 17:26:00,2.77527,2.77567,2.77128,2.77485,13000000.0
2008-10-21 17:27:00,2.77513,2.77519,2.77196,2.77317,9250000.0
2008-10-21 17:28:00,2.7729,2.77664,2.77242,2.77664,7250000.0
2008-10-21 17:29:00,2.7706,2.77518,2.76804,2.77058,9390000.0
2008-10-21 17:30:00,2.77239,2.77424,2.77115,2.77422,10880000.0
2008-10-21 17:31:00,2.77306,2.77419,2.76872,2.76872,9500000.0
2008-10-21 17:32:00,2.7717,2.77376,2.76547,2.77346,6750000.0
2008-10-21 17:33:00,2.77517,2.77696,2.77164,2.7752,9000000.0
2008-10-21 17:34:00,2.77648,2.77802,2.77391,2.77802,6750000.0
2008-10-21 17:35:00,2.77657,2.77979,2.77598,2.77942,7000000.0
2008-10-21 17:36:00,2.77946,2.77953,2.77502,2.77686,7250000.0
2008-10-21 17:37:00,2.77644,2.77759,2.77518,2.77755,6750000.0
2008-10-21 17:38:00,2.77785,2.77907,2.77303,2.77734,11000000.0
2008-10-21 17:39:00,2.77311,2.77645,2.77087,2.77628,6750000.0
2008-10-21 17:40:00,2.77622,2.77651,2.77253,2.77552,5750000.0
2008-10-21 17:41:00,2.7746,2.77643,2.7735,2.77497,6750000.0
2008-10-21 17:42:00,2.77564,2.77679,2.77297,2.77525,9250000.0
2008-10-21 17:43:00,2.77726,2.77985,2.77726,2.77985,8000000.0
2008-10-21 17:44:00,2.78108,2.78392,2.77633,2.78103,9750000.0
2008-10-21 17:45:00,2.78353,2.78368,2.78004,2.78368,8630000.0
2008-10-21 17:46:00,2.77953,2.78552,2.77953,2.78485,8250000.0
2008-10-21 17:47:00,2.78465,2.78619,2.78362,2.78574,10750000.0
2008-10-21 17:48:00,2.78233,2.78723,2.78233,2.78665,5500000.0
2008-10-21 17:49:00,2.78597,2.78767,2.78529,2.78715,9500000.0
2008-10-21 17:50:00,2.78495,2.78877,2.78441,2.78441,10130000.0
2008-10-21 17:51:00,2.78808,2.78951,2.7837,2.78909,7750000.0
2008-10-21 17:52:00,2.78991,2.78991,2.78594,2.78901,9630000.0
2008-10-21 17:53:00,2.79052,2.79172,2.78962,2.79061,5880000.0
2008-10-21 17:54:00,2.79241,2.79364,2.78616,2.79122,10380000.0
2008-10-21 17:55:00,2.7897,2.79129,2.78828,2.79129,10750000.0
2008-10-21 17:56:00,2.79073,2.79149,2.78688,2.79027,11130000.0
2008-10-21 17:57:00,2.79014,2.79152,2.78668,2.7891,14000000.0
2008-10-21 17:58:00,2.78953,2.79223,2.78953,2.79223,7750000.0
2008-10-21 17:59:00,2.78834,2.79382,2.78834,2.79352,11750000.0
2008-10-21 18:00:00,2.79284,2.79405,2.79141,2.79141,13880000.0
2008-10-21 18:01:00,2.79209,2.79209,2.78526,2.79047,11750000.0
2008-10-21 18:02:00,2.79206,2.79282,2.78866,2.79215,14000000.0
2008-10-21 18:03:00,2.79313,2.79332,2.78949,2.78949,9750000.0
2008-10-21 18:04:00,2.78945,2.7932,2.78651,2.79146,12630000.0
2008-10-21 18:05:00,2.79397,2.79397,2.79072,2.79287,7250000.0
2008-10-21 18:06:00,2.79244,2.79426,2.79164,2.79372,9000000.0
2008-10-21 18:07:00,2.79279,2.79315,2.7905,2.79278,7000000.0
2008-10-21 18:08:00,2.79013,2.79227,2.78866,2.78929,6250000.0
2008-10-21 18:09:00,2.79191,2.79191,2.78666,2.78962,8500000.0
2008-10-21 18:10:00,2.78928,2.79163,2.78895,2.79046,6750000.0
2008-10-21 18:11:00,2.79205,2.79205,2.78956,2.79158,9750000.0
2008-10-21 18:12:00,2.78833,2.79084,2.78823,2.7894,5750000.0
2008-10-21 18:13:00,2.79013,2.79062,2.78705,2.78837,6500000.0
2008-10-21 18:14:00,2.78982,2.79151,2.78506,2.79151,8880000.0
2008-10-21 18:15:00,2.79199,2.79276,2.78825,2.79276,9000000.0
2008-10-21 18:16:00,2.79123,2.79523,2.79057,2.79523,7000000.0
2008-10-21 18:17:00,2.79461,2.79624,2.79171,2.79624,13500000.0
2008-10-21 18:18:00,2.79635,2.79635,2.79365,2.79365,5500000.0
2008-10-21 18:19:00,2.79359,2.79605,2.79245,2.7949,11250000.0
2008-10-21 18:20:00,2.79609,2.79629,2.792,2.79601,8250000.0
2008-10-21 18:21:00,2.79428,2.79565,2.79112,2.79424,13630000.0
2008-10-21 18:22:00,2.79387,2.79572,2.79109,2.7934,7500000.0
2008-10-21 18:23:00,2.79488,2.7987,2.79251,2.79251,8000000.0
2008-10-21 18:24:00,2.79376,2.79691,2.79376,2.79691,8000000.0
2008-10-21 18:25:00,2.79543,2.79561,2.79381,2.79445,11250000.0
2008-10-21 18:26:00,2.7936,2.79642,2.79204,2.79642,6250000.0
2008-10-21 18:27:00,2.79578,2.79616,2.79401,2.79402,7000000.0
2008-10-21 18:28:00,2.79536,2.79536,2.7933,2.79369,11880000.0
2008-10-21 18:29:00,2.79479,2.79658,2.79104,2.79355,6250000.0
2008-10-21 18:30:00,2.7969,2.7969,2.79249,2.79473,18250000.0
2008-10-21 18:31:00,2.79669,2.79741,2.79429,2.79741,8750000.0
2008-10-21 18:32:00,2.79848,2.79868,2.79418,2.79418,5750000.0
2008-10-21 18:33:00,2.79788,2.79969,2.79471,2.79531,10750000.0
2008-10-21 18:34:00,2.79742,2.79783,2.79481,2.79613,10000000.0
2008-10-21 18:35:00,2.79628,2.79692,2.79018,2.7947,12130000.0
2008-10-21 18:36:00,2.79639,2.79639,2.79442,2.79559,5500000.0
2008-10-21 18:37:00,2.79476,2.79476,2.79069,2.79395,12000000.0
2008-10-21 18:38:00,2.79375,2.79549,2.79043,2.79389,10000000.0
2008-10-21 18:39:00,2.79504,2.79538,2.79186,2.79329,9750000.0
2008-10-21 18:40:00,2.79445,2.79567,2.79091,2.79545,7750000.0
2008-10-21 18:41:00,2.79456,2.79543,2.79123,2.79457,7380000.0
2008-10-21 18:42:00,2.79439,2.79682,2.79062,2.7932,10750000.0
2008-10-21 18:43:00,2.79244,2.79431,2.78936,2.79285,8130000.0
2008-10-21 18:44:00,2.79155,2.7951,2.79087,2.79443,13000000.0
2008-10-21 18:45:00,2.79288,2.79538,2.79052,2.79438,6000000.0
2008-10-21 18:46:00,2.79532,2.79532,2.79168,2.79381,5880000.0
2008-10-21 18:47:00,2.79496,2.79569,2.79367,2.79367,7750000.0
2008-10-21 18:48:00,2.79636,2.79719,2.7913,2.79689,8130000.0
2008-10-21 18:49:00,2.79811,2.80054,2.79434,2.79693,11000000.0
2008-10-21 18:50:00,2.79614,2.79795,2.79614,2.79783,5500000.0
2008-10-21 18:51:00,2.79582,2.79864,2.79582,2.79733,10500000.0
2008-10-21 18:52:00,2.79724,2.79822,2.79494,2.79822,9500000.0
2008-10-21 18:53:00,2.79772,2.79784,2.79504,2.79584,8000000.0
2008-10-21 18:54:00,2.79776,2.79783,2.79374,2.79374,7630000.0
2008-10-21 18:55:00,2.7981,2.79849,2.79402,2.79548,7000000.0
2008-10-21 18:56:00,2.79884,2.79918,2.79428,2.79688,12750000.0
2008-10-21 18:57:00,2.79369,2.79792,2.79369,2.79685,8500000.0
2008-10-21 18:58:00,2.79721,2.79728,2.79222,2.79643,7750000.0
2008-10-21 18:59:00,2.79659,2.79659,2.79323,2.79538,10500000.0
2008-10-21 19:00:00,2.79476,2.79732,2.7934,2.79604,8000000.0
2008-10-21 19:01:00,2.79523,2.79685,2.7919,2.79403,12130000.0
2008-10-21 19:02:00,2.79668,2.79668,2.79346,2.79554,8500000.0
2008-10-21 19:03:00,2.79472,2.79583,2.79262,2.79262,10000000.0
2008-10-21 19:04:00,2.79439,2.79562,2.7898,2.79313,10750000.0
2008-10-21 19:05:00,2.79494,2.79734,2.79426,2.79728,6500000.0
2008-10-21 19:06:00,2.79767,2.79825,2.79354,2.7966,14630000.0
2008-10-21 19:07:00,2.79981,2.79981,2.7944,2.7944,8130000.0
2008-10-21 19:08:00,2.79735,2.80067,2.79582,2.79899,7760000.0
2008-10-21 19:09:00,2.80067,2.80135,2.79819,2.80063,5880000.0
2008-10-21 19:10:00,2.80117,2.80117,2.79789,2.79937,8750000.0
2008-10-21 19:11:00,2.799,2.80018,2.79479,2.79505,12250000.0
2008-10-21 19:12:00,2.79645,2.8009,2.79552,2.79994,7500000.0
2008-10-21 19:13:00,2.80194,2.80216,2.79666,2.80216,12250000.0
2008-10-21 19:14:00,2.80231,2.80474,2.80082,2.80474,8500000.0
2008-10-21 19:15:00,2.80197,2.80333,2.79915,2.80205,7630000.0
2008-10-21 19:16:00,2.80239,2.80264,2.79866,2.80146,8500000.0
2008-10-21 19:17:00,2.80186,2.80186,2.79792,2.8015,16010000.0
2008-10-21 19:18:00,2.8007,2.80103,2.79558,2.79558,7250000.0
2008-10-21 19:19:00,2.80146,2.8018,2.79784,2.79784,7750000.0
2008-10-21 19:20:00,2.80042,2.80218,2.80042,2.8006,6250000.0
2008-10-21 19:21:00,2.80267,2.80267,2.79866,2.80109,9750000.0
2008-10-21 19:22:00,2.80246,2.80246,2.7994,2.80168,9000000.0
2008-10-21 19:23:00,2.8016,2.8023,2.80064,2.80069,6500000.0
2008-10-21 19:24:00,2.7987,2.80067,2.7953,2.80052,18250000.0
2008-10-21 19:25:00,2.79875,2.8015,2.79778,2.79957,9250000.0
2008-10-21 19:26:00,2.79872,2.80164,2.79745,2.7994,9500000.0
2008-10-21 19:27:00,2.80144,2.80144,2.79636,2.79779,8000000.0
2008-10-21 19:28:00,2.80018,2.80216,2.79828,2.79975,10500000.0
2008-10-21 19:29:00,2.80005,2.80258,2.79984,2.80016,13500000.0
2008-10-21 19:30:00,2.80159,2.80159,2.79723,2.79788,6750000.0
2008-10-21 19:31:00,2.80045,2.80206,2.79594,2.80059,6500000.0
2008-10-21 19:32:00,2.80052,2.80118,2.79652,2.79996,6000000.0
2008-10-21 19:33:00,2.79975,2.80224,2.79748,2.80206,12000000.0
2008-10-21 19:34:00,2.80154,2.80242,2.79646,2.80056,9250000.0
2008-10-21 19:35:00,2.80229,2.80246,2.80059,2.80155,5750000.0
2008-10-21 19:36:00,2.80106,2.80161,2.79812,2.80133,13000000.0
2008-10-21 19:37:00,2.79916,2.80111,2.79688,2.79919,12250000.0
2008-10-21 19:38:00,2.79952,2.79952,2.79766,2.79809,12000000.0
2008-10-21 19:39:00,2.79368,2.80075,2.79368,2.80075,8750000.0
2008-10-21 19:40:00,2.80041,2.80041,2.79751,2.80021,7130000.0
2008-10-21 19:41:00,2.79442,2.80053,2.79442,2.79691,12250000.0
2008-10-21 19:42:00,2.80009,2.80064,2.79679,2.80012,9250000.0
2008-10-21 19:43:00,2.79872,2.79989,2.79506,2.79807,9500000.0
2008-10-21 19:44:00,2.79989,2.80049,2.79773,2.80029,5500000.0
2008-10-21 19:45:00,2.80012,2.80107,2.79558,2.79914,8880000.0
2008-10-21 19:46:00,2.7987,2.80092,2.79614,2.7996,11000000.0
2008-10-21 19:47:00,2.80104,2.80104,2.79822,2.79918,6500000.0
2008-10-21 19:48:00,2.80092,2.80132,2.79668,2.80081,7750000.0
2008-10-21 19:49:00,2.80056,2.80156,2.7971,2.7971,9250000.0
2008-10-21 19:50:00,2.80055,2.80109,2.79692,2.79972,9250000.0
2008-10-21 19:51:00,2.80179,2.80372,2.80179,2.80233,5250000.0
2008-10-21 19:52:00,2.80162,2.80332,2.80141,2.80141,6250000.0
2008-10-21 19:53:00,2.80252,2.80293,2.79938,2.80293,8000000.0
2008-10-21 19:54:00,2.80241,2.80241,2.79882,2.8006,14750000.0
2008-10-21 19:55:00,2.80181,2.80249,2.79908,2.80249,8750000.0
2008-10-21 19:56:00,2.80185,2.80248,2.79645,2.80248,10250000.0
2008-10-21 19:57:00,2.80096,2.80278,2.7991,2.80013,11250000.0
2008-10-21 19:58:00,2.80093,2.80377,2.80003,2.80183,12380000.0
2008-10-21 19:59:00,2.8006,2.80312,2.79691,2.80254,8000000.0
2008-10-21 20:00:00,2.79964,2.80282,2.79964,2.80024,12130000.0
2008-10-21 20:01:00,2.79932,2.80173,2.79726,2.8005,7750000.0
2008-10-21 20:02:00,2.79967,2.80101,2.79715,2.80074,6750000.0
2008-10-21 20:03:00,2.79965,2.80088,2.79855,2.7991,18250000.0
2008-10-21 20:04:00,2.80052,2.80172,2.79961,2.79971,6500000.0
2008-10-21 20:05:00,2.80252,2.80252,2.79305,2.80033,8500000.0
2008-10-21 20:06:00,2.80102,2.80122,2.79803,2.80031,6250000.0
2008-10-21 20:07:00,2.80183,2.80285,2.7991,2.79971,7000000.0
2008-10-21 20:08:00,2.80175,2.80175,2.79944,2.79962,6250000.0
2008-10-21 20:09:00,2.80168,2.8017,2.79791,2.80154,9250000.0
2008-10-21 20:10:00,2.79976,2.8018,2.79705,2.7996,10500000.0
2008-10-21 20:11:00,2.80013,2.80215,2.7966,2.8006,7250000.0
2008-10-21 20:12:00,2.80136,2.80186,2.80044,2.80044,7380000.0
2008-10-21 20:13:00,2.80136,2.80245,2.79534,2.79668,8630000.0
2008-10-21 20:14:00,2.80003,2.80173,2.79823,2.79823,11250000.0
2008-10-21 20:15:00,2.8003,2.8015,2.79574,2.79697,10880000.0
2008-10-21 20:16:00,2.8005,2.8005,2.79612,2.79963,8000000.0
2008-10-21 20:17:00,2.79786,2.7998,2.79576,2.79652,9500000.0
2008-10-21 20:18:00,2.80014,2.80048,2.79635,2.79778,10750000.0
2008-10-21 20:19:00,2.79607,2.79906,2.79573,2.79611,8500000.0
2008-10-21 20:20:00,2.79658,2.79859,2.79546,2.79546,8130000.0
2008-10-21 20:21:00,2.79718,2.79842,2.79404,2.79794,13500000.0
2008-10-21 20:22:00,2.79443,2.79845,2.79437,2.79615,13380000.0
2008-10-21 20:23:00,2.79381,2.79723,2.79381,2.79477,8750000.0
2008-10-21 20:24:00,2.79603,2.79899,2.79436,2.79618,9510000.0
2008-10-21 20:25:00,2.79769,2.8008,2.79698,2.79698,8000000.0
2008-10-21 20:26:00,2.80132,2.80152,2.79812,2.80024,7000000.0
2008-10-21 20:27:00,2.79886,2.80042,2.79637,2.79886,6000000.0
2008-10-21 20:28:00,2.79968,2.79968,2.79574,2.79772,16500000.0
2008-10-21 20:29:00,2.79468,2.79905,2.79468,2.79723,13000000.0
2008-10-21 20:30:00,2.79889,2.7997,2.79725,2.79799,11630000.0
2008-10-21 20:31:00,2.79542,2.79937,2.79487,2.79927,14000000.0
2008-10-21 20:32:00,2.79818,2.80011,2.79406,2.79455,15000000.0
2008-10-21 20:33:00,2.79476,2.8,2.79476,2.79748,11000000.0
2008-10-21 20:34:00,2.79865,2.80071,2.79525,2.7994,14380000.0
2008-10-21 20:35:00,2.79661,2.79954,2.79661,2.79838,5260000.0
2008-10-21 20:36:00,2.79861,2.80108,2.79782,2.7988,11130000.0
2008-10-21 20:37:00,2.79813,2.80101,2.79481,2.80101,9250000.0
2008-10-21 20:38:00,2.80079,2.80259,2.79673,2.80256,8500000.0
2008-10-21 20:39:00,2.8024,2.80348,2.80081,2.80081,11000000.0
2008-10-21 20:40:00,2.80063,2.80335,2.79975,2.79975,7000000.0
2008-10-21 20:41:00,2.80325,2.80325,2.80052,2.80131,11880000.0
2008-10-21 20:42:00,2.8,2.80333,2.79782,2.80265,7630000.0
2008-10-21 20:43:00,2.80393,2.80446,2.80213,2.80286,7880000.0
2008-10-21 20:44:00,2.80009,2.80259,2.80009,2.80094,6000000.0
2008-10-21 20:45:00,2.80217,2.80281,2.80008,2.80189,5750000.0
2008-10-21 20:46:00,2.79649,2.802,2.79649,2.80193,8500000.0
2008-10-21 20:47:00,2.80066,2.80156,2.79806,2.7989,6500000.0
2008-10-21 20:48:00,2.79716,2.80167,2.79648,2.80158,5500000.0
2008-10-21 20:49:00,2.79988,2.80273,2.79786,2.80013,11000000.0
2008-10-21 20:50:00,2.79871,2.80187,2.79774,2.79996,11380000.0
2008-10-21 20:51:00,2.80162,2.80251,2.79984,2.80251,6500000.0
2008-10-21 20:52:00,2.80291,2.80312,2.80051,2.80051,12000000.0
2008-10-21 20:53:00,2.80125,2.80361,2.80028,2.80361,5130000.0
2008-10-21 20:54:00,2.79884,2.80346,2.79797,2.79876,11880000.0
2008-10-21 20:55:00,2.80169,2.80343,2.79915,2.80149,9630000.0
2008-10-21 20:56:00,2.80035,2.8021,2.79887,2.80143,10500000.0
2008-10-21 20:57:00,2.79884,2.80247,2.79805,2.80128,9500000.0
2008-10-21 20:58:00,2.80217,2.80217,2.79902,2.80078,7750000.0
2008-10-21 20:59:00,2.8008,2.80121,2.79916,2.80084,6880000.0
2008-10-21 21:00:00,2.79953,2.80005,2.79875,2.79957,6000000.0
2008-10-21 21:01:00,2.79931,2.80004,2.79519,2.79581,6000000.0
2008-10-21 21:02:00,2.80014,2.80026,2.79665,2.79778,12750000.0
2008-10-21 21:03:00,2.79822,2.80125,2.79638,2.79985,8130000.0
2008-10-21 21:04:00,2.79868,2.80112,2.7946,2.80112,15380000.0
2008-10-21 21:05:00,2.80003,2.80453,2.79773,2.80069,12000000.0
2008-10-21 21:06:00,2.8018,2.8018,2.79599,2.7997,10500000.0
2008-10-21 21:07:00,2.80209,2.80295,2.80019,2.80019,6500000.0
2008-10-21 21:08:00,2.80237,2.80319,2.80156,2.80192,10130000.0
2008-10-21 21:09:00,2.79696,2.80313,2.79696,2.80138,7500000.0
2008-10-21 21:10:00,2.80319,2.80531,2.80029,2.80353,13000000.0
2008-10-21 21:11:00,2.80191,2.80605,2.80119,2.80371,10630000.0
2008-10-21 21:12:00,2.80453,2.80537,2.79931,2.8053,11250000.0
2008-10-21 21:13:00,2.8044,2.8064,2.80022,2.8064,7500000.0
2008-10-21 21:14:00,2.80458,2.80678,2.8021,2.8057,13250000.0
2008-10-21 21:15:00,2.80676,2.80752,2.80086,2.80086,7500000.0
2008-10-21 21:16:00,2.80557,2.80753,2.8046,2.80707,11760000.0
2008-10-21 21:17:00,2.80816,2.80947,2.80563,2.80563,6750000.0
2008-10-21 21:18:00,2.80572,2.80964,2.80316,2.80671,8500000.0
2008-10-21 21:19:00,2.80713,2.80713,2.80451,2.80651,11880000.0
2008-10-21 21:20:00,2.80588,2.80749,2.80369,2.80749,12000000.0
2008-10-21 21:21:00,2.80661,2.80836,2.80234,2.80334,9500000.0
2008-10-21 21:22:00,2.80629,2.80655,2.80109,2.80611,8130000.0
2008-10-21 21:23:00,2.80599,2.81238,2.80426,2.81059,10380000.0
2008-10-21 21:24:00,2.80669,2.81085,2.80669,2.80839,8500000.0
2008-10-21 21:25:00,2.80845,2.8103,2.80671,2.80754,10510000.0
2008-10-21 21:26:00,2.80845,2.80845,2.80524,2.80598,8130000.0
2008-10-21 21:27:00,2.80669,2.80767,2.80363,2.80712,9380000.0
2008-10-21 21:28:00,2.8043,2.80824,2.8043,2.80811,9250000.0
2008-10-21 21:29:00,2.80257,2.8087,2.80257,2.80735,12890000.0
2008-10-21 21:30:00,2.80937,2.80937,2.80395,2.80789,9500000.0
2008-10-21 21:31:00,2.80735,2.80895,2.80359,2.80829,7000000.0
2008-10-21 21:32:00,2.81032,2.81268,2.80829,2.81268,11000000.0
2008-10-21 21:33:00,2.81249,2.81371,2.80974,2.81253,9260000.0
2008-10-21 21:34:00,2.81287,2.8134,2.8081,2.81203,10250000.0
2008-10-21 21:35:00,2.81027,2.81341,2.80787,2.8084,13750000.0
2008-10-21 21:36:00,2.81076,2.81357,2.81013,2.81013,5500000.0
2008-10-21 21:37:00,2.81134,2.8127,2.80907,2.8107,16500000.0
2008-10-21 21:38:00,2.80697,2.81211,2.80697,2.80904,7500000.0
2008-10-21 21:39:00,2.81087,2.81112,2.8063,2.8088,10250000.0
2008-10-21 21:40:00,2.81085,2.81335,2.81031,2.81031,14250000.0
2008-10-21 21:41:00,2.81172,2.81248,2.8095,2.81248,5750000.0
2008-10-21 21:42:00,2.81277,2.81277,2.80943,2.81086,7500000.0
2008-10-21 21:43:00,2.81064,2.81402,2.80869,2.81379,13380000.0
2008-10-21 21:44:00,2.81119,2.81379,2.80901,2.81293,6250000.0
2008-10-21 21:45:00,2.81206,2.81378,2.80852,2.81294,8500000.0
2008-10-21 21:46:00,2.8101,2.81473,2.8101,2.81375,9760000.0
2008-10-21 21:47:00,2.81496,2.81496,2.81113,2.81319,8500000.0
2008-10-21 21:48:00,2.81395,2.81421,2.81208,2.81293,9750000.0
2008-10-21 21:49:00,2.81423,2.81423,2.81076,2.81335,6250000.0
2008-10-21 21:50:00,2.81164,2.81383,2.80619,2.81312,9250000.0
2008-10-21 21:51:00,2.80326,2.80796,2.80307,2.80739,11380000.0
2008-10-21 21:52:00,2.81054,2.81054,2.80024,2.80736,8000000.0
2008-10-21 21:53:00,2.80902,2.81144,2.806,2.806,13500000.0
2008-10-21 21:54:00,2.81098,2.8113,2.80804,2.80965,7000000.0
2008-10-21 21:55:00,2.80802,2.81038,2.8077,2.80923,9500000.0
2008-10-21 21:56:00,2.81032,2.81101,2.80876,2.80876,6750000.0
2008-10-21 21:57:00,2.8087,2.80996,2.80484,2.80908,12630000.0
2008-10-21 21:58:00,2.81065,2.81167,2.80925,2.81119,8500000.0
2008-10-21 21:59:00,2.80943,2.81153,2.80564,2.80564,8500000.0
2008-10-21 22:00:00,2.81109,2.81242,2.80896,2.80896,8500000.0
2008-10-21 22:01:00,2.81079,2.81241,2.80927,2.81105,8630000.0
2008-10-21 22:02:00,2.80719,2.81297,2.80719,2.8115,8750000.0
2008-10-21 22:03:00,2.81129,2.81359,2.80887,2.81359,10750000.0
2008-10-21 22:04:00,2.81343,2.81614,2.81145,2.81479,6500000.0
2008-10-21 22:05:00,2.81628,2.81628,2.8136,2.81506,6630000.0
2008-10-21 22:06:00,2.81464,2.81557,2.81084,2.81381,12630000.0
2008-10-21 22:07:00,2.81516,2.81516,2.81105,2.81483,9250000.0
2008-10-21 22:08:00,2.81343,2.81565,2.81281,2.8144,16250000.0
2008-10-21 22:09:00,2.81038,2.81521,2.80948,2.81405,8250000.0
2008-10-21 22:10:00,2.81485,2.81509,2.81247,2.81473,7000000.0
2008-10-21 22:11:00,2.81366,2.81469,2.81214,2.81359,8880000.0
2008-10-21 22:12:00,2.81191,2.81449,2.81191,2.81428,8000000.0
2008-10-21 22:13:00,2.81411,2.81494,2.8115,2.81391,7750000.0
2008-10-21 22:14:00,2.8148,2.8148,2.81172,2.81331,11250000.0
2008-10-21 22:15:00,2.81258,2.81355,2.8088,2.8088,8380000.0
2008-10-21 22:16:00,2.8143,2.81538,2.8096,2.81326,7750000.0
2008-10-21 22:17:00,2.8132,2.81607,2.81048,2.81415,6000000.0
2008-10-21 22:18:00,2.81343,2.81447,2.81174,2.81303,6880000.0
2008-10-21 22:19:00,2.81206,2.8144,2.81206,2.81434,5250000.0
2008-10-21 22:20:00,2.81277,2.81288,2.80608,2.81186,9500000.0
2008-10-21 22:21:00,2.81382,2.81468,2.81202,2.81202,17380000.0
2008-10-21 22:22:00,2.81091,2.81254,2.80786,2.81207,7750000.0
2008-10-21 22:23:00,2.80799,2.81144,2.8078,2.81143,7500000.0
2008-10-21 22:24:00,2.81127,2.81195,2.8053,2.80654,7500000.0
2008-10-21 22:25:00,2.80806,2.81102,2.80728,2.81061,6750000.0
2008-10-21 22:26:00,2.81044,2.81069,2.80693,2.80706,8880000.0
2008-10-21 22:27:00,2.81103,2.81103,2.80382,2.8105,12000000.0
2008-10-21 22:28:00,2.80798,2.80993,2.8059,2.80918,10000000.0
2008-10-21 22:29:00,2.80901,2.80901,2.8025,2.80476,5750000.0
2008-10-21 22:30:00,2.80758,2.80894,2.80426,2.80748,10630000.0
2008-10-21 22:31:00,2.80784,2.8088,2.80628,2.8086,7250000.0
2008-10-21 22:32:00,2.80615,2.80793,2.80402,2.80413,14630000.0
2008-10-21 22:33:00,2.80543,2.80894,2.80326,2.80772,8750000.0
2008-10-21 22:34:00,2.80649,2.80751,2.80517,2.80652,7500000.0
2008-10-21 22:35:00,2.8072,2.8072,2.80179,2.80293,8000000.0
2008-10-21 22:36:00,2.80677,2.8075,2.80063,2.8075,7750000.0
2008-10-21 22:37:00,2.80378,2.80849,2.80378,2.80625,10000000.0
2008-10-21 22:38:00,2.80899,2.80909,2.80449,2.80712,15260000.0
2008-10-21 22:39:00,2.80655,2.80843,2.80344,2.80669,10000000.0
2008-10-21 22:40:00,2.80864,2.80913,2.80625,2.8071,10130000.0
2008-10-21 22:41:00,2.80675,2.80898,2.8035,2.80898,8000000.0
2008-10-21 22:42:00,2.80864,2.80864,2.8072,2.80756,8500000.0
2008-10-21 22:43:00,2.80808,2.81062,2.80711,2.80794,18250000.0
2008-10-21 22:44:00,2.80895,2.80914,2.80528,2.80914,11250000.0
2008-10-21 22:45:00,2.80843,2.80956,2.80475,2.80475,5500000.0
2008-10-21 22:46:00,2.8037,2.80956,2.8037,2.80956,6500000.0
2008-10-21 22:47:00,2.80964,2.81021,2.80613,2.80911,11000000.0
2008-10-21 22:48:00,2.80949,2.81057,2.80857,2.80877,11250000.0
2008-10-21 22:49:00,2.81043,2.81061,2.80845,2.80973,5250000.0
2008-10-21 22:50:00,2.80881,2.80887,2.80404,2.80876,15250000.0
2008-10-21 22:51:00,2.81391,2.81391,2.80714,2.80731,7500000.0
2008-10-21 22:52:00,2.81058,2.81312,2.81058,2.81123,12000000.0
2008-10-21 22:53:00,2.81433,2.81603,2.81104,2.81423,12880000.0
2008-10-21 22:54:00,2.81269,2.81598,2.81051,2.81373,12880000.0
2008-10-21 22:55:00,2.81161,2.81489,2.81106,2.81409,14010000.0
2008-10-21 22:56:00,2.81336,2.81455,2.81305,2.81455,6130000.0
2008-10-21 22:57:00,2.815,2.815,2.81269,2.81349,8510000.0
2008-10-21 22:58:00,2.81208,2.81431,2.81208,2.81381,6250000.0
2008-10-21 22:59:00,2.81185,2.81459,2.81055,2.81459,12000000.0
2008-10-21 23:00:00,2.81546,2.81546,2.81242,2.81516,10750000.0
2008-10-21 23:01:00,2.8116,2.81573,2.8116,2.81463,10380000.0
2008-10-21 23:02:00,2.81455,2.81681,2.81231,2.81515,8500000.0
2008-10-21 23:03:00,2.81615,2.81635,2.81357,2.81548,7750000.0
2008-10-21 23:04:00,2.81334,2.81618,2.8124,2.81618,8250000.0
2008-10-21 23:05:00,2.81571,2.81624,2.81441,2.81523,8250000.0
2008-10-21 23:06:00,2.81656,2.81656,2.81403,2.81628,6750000.0
2008-10-21 23:07:00,2.81655,2.81655,2.81333,2.81636,6260000.0
2008-10-21 23:08:00,2.81211,2.81767,2.81211,2.81661,8500000.0
2008-10-21 23:09:00,2.8157,2.81742,2.81346,2.81606,7380000.0
2008-10-21 23:10:00,2.81567,2.81718,2.8141,2.8141,12380000.0
2008-10-21 23:11:00,2.8148,2.81493,2.80987,2.81461,8500000.0
2008-10-21 23:12:00,2.81209,2.8161,2.81209,2.81251,8000000.0
2008-10-21 23:13:00,2.81475,2.81625,2.81388,2.81559,9260000.0
2008-10-21 23:14:00,2.81291,2.81594,2.81181,2.81534,6750000.0
2008-10-21 23:15:00,2.81574,2.81665,2.81574,2.81576,12010000.0
2008-10-21 23:16:00,2.8152,2.81575,2.81362,2.81515,7750000.0
2008-10-21 23:17:00,2.81143,2.81596,2.81143,2.81552,10250000.0
2008-10-21 23:18:00,2.81365,2.81644,2.81176,2.81524,15380000.0
2008-10-21 23:19:00,2.81629,2.81629,2.81254,2.81574,13010000.0
2008-10-21 23:20:00,2.81173,2.8164,2.81162,2.81552,10500000.0
2008-10-21 23:21:00,2.814,2.81561,2.81378,2.81521,5500000.0
2008-10-21 23:22:00,2.81374,2.8144,2.81216,2.81293,6750000.0
2008-10-21 23:23:00,2.80936,2.81376,2.80936,2.81337,9000000.0
2008-10-21 23:24:00,2.81257,2.81375,2.80893,2.81375,7250000.0
2008-10-21 23:25:00,2.80816,2.81454,2.80802,2.8138,12750000.0
2008-10-21 23:26:00,2.8101,2.81408,2.80475,2.81408,5500000.0
2008-10-21 23:27:00,2.81314,2.81321,2.81096,2.81321,5500000.0
2008-10-21 23:28:00,2.81007,2.81437,2.80574,2.80759,8010000.0
2008-10-21 23:29:00,2.80674,2.80785,2.80366,2.80456,9500000.0
2008-10-21 23:30:00,2.80737,2.80813,2.80624,2.80784,8250000.0
2008-10-21 23:31:00,2.80392,2.80788,2.80296,2.80578,10380000.0
2008-10-21 23:32:00,2.80624,2.80708,2.80486,2.80574,12500000.0
2008-10-21 23:33:00,2.80307,2.80819,2.80307,2.80548,8630000.0
2008-10-21 23:34:00,2.80624,2.80765,2.80344,2.80723,6500000.0
2008-10-21 23:35:00,2.80391,2.80726,2.80391,2.80694,10250000.0
2008-10-21 23:36:00,2.80561,2.80769,2.80218,2.80736,8880000.0
2008-10-21 23:37:00,2.80517,2.8074,2.80398,2.8074,8630000.0
2008-10-21 23:38:00,2.80618,2.80851,2.8042,2.80851,10000000.0
2008-10-21 23:39:00,2.80788,2.8084,2.80342,2.80761,5380000.0
2008-10-21 23:40:00,2.80687,2.80908,2.8036,2.80908,9500000.0
2008-10-21 23:41:00,2.80689,2.80929,2.80539,2.80869,11750000.0
2008-10-21 23:42:00,2.80956,2.80956,2.8087,2.80877,6250000.0
2008-10-21 23:43:00,2.80623,2.81003,2.80623,2.80942,10380000.0
2008-10-21 23:44:00,2.80754,2.80963,2.80637,2.80963,7000000.0
2008-10-21 23:46:00,2.80656,2.81194,2.80643,2.80966,15380000.0
2008-10-21 23:47:00,2.80827,2.80906,2.80668,2.80879,8260000.0
2008-10-21 23:48:00,2.80848,2.80899,2.80624,2.80624,8630000.0
2008-10-21 23:49:00,2.80916,2.80939,2.80547,2.80547,8380000.0
2008-10-21 23:50:00,2.80944,2.80956,2.80761,2.80956,6250000.0
2008-10-21 23:51:00,2.80854,2.81022,2.8049,2.80789,12380000.0
2008-10-21 23:52:00,2.80907,2.80985,2.80712,2.80985,7750000.0
2008-10-21 23:53:00,2.80961,2.80961,2.80796,2.80931,7000000.0
2008-10-21 23:54:00,2.8099,2.81099,2.80982,2.81062,8000000.0
2008-10-21 23:55:00,2.80922,2.81132,2.80922,2.81113,7500000.0
2008-10-21 23:56:00,2.80962,2.81119,2.80643,2.80772,10500000.0
2008-10-21 23:57:00,2.81034,2.81156,2.80918,2.80918,6500000.0
2008-10-21 23:58:00,2.81109,2.81109,2.80809,2.81099,7750000.0
2008-10-21 23:59:00,2.81147,2.81186,2.81021,2.81145,7380000.0
2008-10-22 00:00:00,2.81054,2.81054,2.8055,2.81053,7000000.0
2008-10-22 00:01:00,2.80971,2.81024,2.80619,2.8093,6500000.0
2008-10-22 00:02:00,2.80976,2.81176,2.80851,2.80949,8880000.0
2008-10-22 00:03:00,2.81042,2.81042,2.80689,2.80817,6750000.0
2008-10-22 00:04:00,2.81025,2.81055,2.80608,2.81026,9380000.0
2008-10-22 00:05:00,2.80957,2.81076,2.80669,2.81068,6000000.0
2008-10-22 00:06:00,2.80769,2.81143,2.80769,2.81143,7000000.0
2008-10-22 00:07:00,2.80785,2.81144,2.80785,2.80975,15500000.0
2008-10-22 00:08:00,2.81145,2.81145,2.8065,2.80838,15000000.0
2008-10-22 00:09:00,2.80798,2.81054,2.80711,2.80711,5250000.0
2008-10-22 00:10:00,2.8109,2.81144,2.8103,2.8103,6250000.0
2008-10-22 00:11:00,2.80888,2.81074,2.80633,2.80993,10000000.0
2008-10-22 00:12:00,2.8099,2.8099,2.80426,2.80907,6750000.0
2008-10-22 00:13:00,2.80834,2.80947,2.80781,2.80813,8500000.0
2008-10-22 00:14:00,2.80799,2.80851,2.80557,2.80827,8250000.0
2008-10-22 00:15:00,2.80598,2.80945,2.80478,2.80939,5500000.0
2008-10-22 00:16:00,2.8066,2.80942,2.80499,2.80858,9000000.0
2008-10-22 00:17:00,2.80939,2.80939,2.80627,2.8066,6250000.0
2008-10-22 00:18:00,2.8076,2.8098,2.8076,2.80763,6500000.0
2008-10-22 00:19:00,2.80835,2.80836,2.80476,2.80476,13760000.0
2008-10-22 00:20:00,2.80856,2.80933,2.80647,2.80825,12000000.0
2008-10-22 00:21:00,2.80597,2.80924,2.80597,2.80801,5750000.0
2008-10-22 00:22:00,2.80831,2.809,2.80821,2.80821,9250000.0
2008-10-22 00:23:00,2.80898,2.80898,2.80569,2.80898,8630000.0
2008-10-22 00:24:00,2.80841,2.80877,2.80692,2.80871,8630000.0
2008-10-22 00:25:00,2.80751,2.80869,2.80298,2.8061,7750000.0
2008-10-22 00:26:00,2.80848,2.81021,2.80574,2.80574,11750000.0
2008-10-22 00:27:00,2.8076,2.80774,2.80584,2.80774,12510000.0
2008-10-22 00:28:00,2.80774,2.8085,2.80404,2.80807,10000000.0
2008-10-22 00:29:00,2.80798,2.80798,2.80402,2.80773,7880000.0
2008-10-22 00:30:00,2.80704,2.80737,2.80521,2.80521,14000000.0
2008-10-22 00:31:00,2.80754,2.8076,2.8034,2.80602,8000000.0
2008-10-22 00:32:00,2.80651,2.8083,2.80238,2.8077,8750000.0
2008-10-22 00:33:00,2.80803,2.80872,2.80785,2.80842,7000000.0
2008-10-22 00:34:00,2.80683,2.80832,2.80444,2.8073,8500000.0
2008-10-22 00:35:00,2.80504,2.81169,2.80371,2.8045,12500000.0
2008-10-22 00:36:00,2.80585,2.80589,2.80122,2.80538,6130000.0
2008-10-22 00:37:00,2.80126,2.80654,2.80126,2.80598,7880000.0
2008-10-22 00:38:00,2.80473,2.80698,2.80232,2.80698,11250000.0
2008-10-22 00:39:00,2.80667,2.80667,2.80432,2.80559,4880000.0
2008-10-22 00:40:00,2.80545,2.80713,2.80545,2.80704,7500000.0
2008-10-22 00:41:00,2.80653,2.80719,2.80554,2.80631,8130000.0
2008-10-22 00:42:00,2.80416,2.80609,2.8024,2.80499,6250000.0
2008-10-22 00:43:00,2.80423,2.80632,2.80287,2.80632,9500000.0
2008-10-22 00:44:00,2.80472,2.80677,2.80183,2.8031,10750000.0
2008-10-22 00:45:00,2.80567,2.80608,2.80417,2.8055,12500000.0
2008-10-22 00:46:00,2.80481,2.80649,2.80162,2.80649,13000000.0
2008-10-22 00:47:00,2.80655,2.80655,2.80212,2.80509,7500000.0
2008-10-22 00:48:00,2.80116,2.80622,2.79965,2.80622,16510000.0
2008-10-22 00:49:00,2.80633,2.80697,2.80454,2.8049,9000000.0
2008-10-22 00:50:00,2.8065,2.80744,2.80593,2.80737,5500000.0
2008-10-22 00:51:00,2.80794,2.80849,2.80787,2.80794,8500000.0
2008-10-22 00:52:00,2.80684,2.80784,2.80502,2.80667,6750000.0
2008-10-22 00:53:00,2.80609,2.8086,2.80419,2.80587,12880000.0
2008-10-22 00:54:00,2.80638,2.80762,2.80462,2.80697,14130000.0
2008-10-22 00:55:00,2.80621,2.80804,2.80621,2.80722,9250000.0
2008-10-22 00:56:00,2.80725,2.80857,2.80619,2.8068,10500000.0
2008-10-22 00:57:00,2.80915,2.80928,2.80674,2.80927,10500000.0
2008-10-22 00:58:00,2.80905,2.80991,2.80611,2.80815,15250000.0
2008-10-22 00:59:00,2.80975,2.8105,2.80567,2.81004,7380000.0
2008-10-22 01:00:00,2.81024,2.81104,2.8071,2.81077,10130000.0
2008-10-22 01:01:00,2.80976,2.81091,2.80764,2.8105,10750000.0
2008-10-22 01:02:00,2.80962,2.81061,2.8081,2.80893,14250000.0
2008-10-22 01:03:00,2.80856,2.81079,2.80816,2.80983,8500000.0
2008-10-22 01:04:00,2.81066,2.8112,2.81005,2.81005,6000000.0
2008-10-22 01:05:00,2.80843,2.81035,2.80634,2.80719,5500000.0
2008-10-22 01:06:00,2.80876,2.80951,2.80759,2.80945,6000000.0
2008-10-22 01:07:00,2.80844,2.80899,2.8053,2.8053,7750000.0
2008-10-22 01:08:00,2.80931,2.80933,2.80735,2.80919,10500000.0
2008-10-22 01:09:00,2.80834,2.80996,2.80487,2.8091,5500000.0
2008-10-22 01:10:00,2.80878,2.80988,2.8083,2.80988,5880000.0
2008-10-22 01:11:00,2.8087,2.80903,2.80411,2.80881,16380000.0
2008-10-22 01:12:00,2.80813,2.81061,2.80813,2.80879,12000000.0
2008-10-22 01:13:00,2.80776,2.80829,2.80395,2.80395,7000000.0
2008-10-22 01:14:00,2.8084,2.80874,2.80324,2.80874,6000000.0
2008-10-22 01:15:00,2.80889,2.80926,2.8077,2.80893,10000000.0
2008-10-22 01:16:00,2.80705,2.80822,2.80243,2.80243,8380000.0
2008-10-22 01:17:00,2.8041,2.80801,2.80213,2.80597,9500000.0
2008-10-22 01:18:00,2.80789,2.80859,2.80305,2.80489,7880000.0
2008-10-22 01:19:00,2.80802,2.81036,2.80802,2.81036,11130000.0
2008-10-22 01:20:00,2.80953,2.8108,2.80858,2.8108,6250000.0
2008-10-22 01:21:00,2.80809,2.81023,2.80607,2.80822,9000000.0
2008-10-22 01:22:00,2.81084,2.81105,2.80758,2.81089,11000000.0
2008-10-22 01:23:00,2.80826,2.8118,2.80666,2.81084,12500000.0
2008-10-22 01:24:00,2.80816,2.81184,2.80811,2.80811,7000000.0
2008-10-22 01:25:00,2.81129,2.81273,2.80788,2.81137,12760000.0
2008-10-22 01:26:00,2.80584,2.81185,2.80584,2.80744,11500000.0
2008-10-22 01:27:00,2.80925,2.81093,2.80794,2.80945,10630000.0
2008-10-22 01:28:00,2.80938,2.81091,2.8073,2.81082,10750000.0
2008-10-22 01:29:00,2.81109,2.81157,2.80954,2.81157,6750000.0
2008-10-22 01:30:00,2.81262,2.81644,2.81249,2.81249,7000000.0
2008-10-22 01:31:00,2.81875,2.81938,2.81356,2.81938,13500000.0
2008-10-22 01:32:00,2.81944,2.81949,2.8141,2.8182,11500000.0
2008-10-22 01:33:00,2.81718,2.81765,2.81294,2.81765,5250000.0
2008-10-22 01:34:00,2.81299,2.81639,2.81224,2.81408,6000000.0
2008-10-22 01:35:00,2.81827,2.8188,2.81517,2.81851,12380000.0
2008-10-22 01:36:00,2.81914,2.81914,2.81701,2.81791,9880000.0
2008-10-22 01:37:00,2.8185,2.82006,2.81759,2.82006,10000000.0
2008-10-22 01:38:00,2.81971,2.81993,2.81834,2.81903,7630000.0
2008-10-22 01:39:00,2.81884,2.81905,2.81483,2.81899,6000000.0
2008-10-22 01:40:00,2.81875,2.81966,2.81712,2.81765,10000000.0
2008-10-22 01:41:00,2.81877,2.81946,2.81504,2.81946,12000000.0
2008-10-22 01:42:00,2.8205,2.82504,2.81741,2.82285,9250000.0
2008-10-22 01:43:00,2.82698,2.82853,2.82377,2.82666,10500000.0
2008-10-22 01:44:00,2.8262,2.8281,2.82181,2.8265,18250000.0
2008-10-22 01:45:00,2.82642,2.82789,2.82181,2.82619,15750000.0
2008-10-22 01:46:00,2.82597,2.8278,2.82297,2.82419,8630000.0
2008-10-22 01:47:00,2.82861,2.82861,2.82685,2.82729,10750000.0
2008-10-22 01:48:00,2.82429,2.82766,2.82429,2.82728,9250000.0
2008-10-22 01:49:00,2.82709,2.82825,2.82645,2.82728,8510000.0
2008-10-22 01:50:00,2.82556,2.82867,2.82556,2.82867,10880000.0
2008-10-22 01:51:00,2.8284,2.82848,2.82732,2.82732,5250000.0
2008-10-22 01:52:00,2.82868,2.82868,2.82304,2.82619,12500000.0
2008-10-22 01:53:00,2.82397,2.828,2.82397,2.82488,8500000.0
2008-10-22 01:54:00,2.8275,2.82798,2.8241,2.82798,8500000.0
2008-10-22 01:55:00,2.82445,2.82738,2.8227,2.82686,17880000.0
2008-10-22 01:56:00,2.82545,2.82783,2.82419,2.82783,6500000.0
2008-10-22 01:57:00,2.82615,2.82783,2.82284,2.82696,18630000.0
2008-10-22 01:58:00,2.82526,2.82699,2.82327,2.82575,5880000.0
2008-10-22 02:01:00,2.82676,2.82856,2.82676,2.82846,10000000.0
2008-10-22 02:02:00,2.82878,2.82878,2.82667,2.82704,10630000.0
2008-10-22 02:03:00,2.82663,2.82721,2.82525,2.82577,5750000.0
2008-10-22 02:04:00,2.82599,2.82808,2.82402,2.82552,13750000.0
2008-10-22 02:05:00,2.82495,2.82714,2.82375,2.82609,10380000.0
2008-10-22 02:06:00,2.82519,2.82727,2.82428,2.82595,7000000.0
2008-10-22 02:07:00,2.82516,2.82545,2.82197,2.82197,8380000.0
2008-10-22 02:08:00,2.82499,2.82553,2.8232,2.82537,6250000.0
2008-10-22 02:09:00,2.82518,2.8256,2.82058,2.82346,13380000.0
2008-10-22 02:10:00,2.82493,2.8261,2.82124,2.82467,7000000.0
2008-10-22 02:11:00,2.82694,2.82694,2.82183,2.82582,8250000.0
2008-10-22 02:12:00,2.82244,2.82472,2.82143,2.82472,13750000.0
2008-10-22 02:13:00,2.82377,2.82495,2.8212,2.82326,11130000.0
2008-10-22 02:14:00,2.82193,2.82463,2.82193,2.82272,10500000.0
2008-10-22 02:15:00,2.82316,2.82392,2.82144,2.82144,5250000.0
2008-10-22 02:16:00,2.82145,2.82289,2.8195,2.82225,5750000.0
2008-10-22 02:17:00,2.82142,2.82371,2.82142,2.82371,9000000.0
2008-10-22 02:18:00,2.82236,2.823,2.82085,2.82085,10000000.0
2008-10-22 02:19:00,2.82179,2.82239,2.81964,2.82154,6000000.0
2008-10-22 02:20:00,2.82129,2.82277,2.81861,2.82277,10000000.0
2008-10-22 02:21:00,2.82161,2.82321,2.82068,2.82116,8250000.0
2008-10-22 02:22:00,2.82241,2.82321,2.818,2.82269,13250000.0
2008-10-22 02:23:00,2.82066,2.82305,2.82043,2.82305,9750000.0
2008-10-22 02:24:00,2.8232,2.82373,2.81936,2.81936,5880000.0
2008-10-22 02:25:00,2.82348,2.82398,2.8169,2.82398,6250000.0
2008-10-22 02:26:00,2.82337,2.82411,2.8219,2.82344,7130000.0
2008-10-22 02:27:00,2.82513,2.8261,2.82283,2.82431,9500000.0
2008-10-22 02:28:00,2.82397,2.82533,2.82006,2.82085,9500000.0
2008-10-22 02:29:00,2.82243,2.82382,2.81882,2.82035,10250000.0
2008-10-22 02:30:00,2.82144,2.82538,2.82144,2.82475,13750000.0
2008-10-22 02:31:00,2.82401,2.82502,2.82234,2.82502,6500000.0
2008-10-22 02:32:00,2.82379,2.8251,2.82052,2.8217,10250000.0
2008-10-22 02:33:00,2.82426,2.82507,2.82114,2.82402,5880000.0
2008-10-22 02:34:00,2.82232,2.82559,2.82045,2.82393,8500000.0
2008-10-22 02:35:00,2.82043,2.82471,2.82043,2.8211,7750000.0
2008-10-22 02:36:00,2.82212,2.82487,2.81945,2.82273,10750000.0
2008-10-22 02:37:00,2.81631,2.82408,2.81631,2.81898,12260000.0
2008-10-22 02:38:00,2.8217,2.82526,2.82167,2.82364,11000000.0
2008-10-22 02:39:00,2.82435,2.82473,2.81964,2.82343,10750000.0
2008-10-22 02:40:00,2.8224,2.82375,2.82133,2.82262,6250000.0
2008-10-22 02:41:00,2.82274,2.82321,2.81918,2.81918,11130000.0
2008-10-22 02:42:00,2.82235,2.82342,2.81955,2.82342,9250000.0
2008-10-22 02:43:00,2.82285,2.82285,2.81827,2.82274,13000000.0
2008-10-22 02:44:00,2.82199,2.82289,2.81864,2.82253,5500000.0
2008-10-22 02:45:00,2.81711,2.82172,2.81711,2.82015,6380000.0
2008-10-22 02:46:00,2.82149,2.82403,2.81928,2.82254,13260000.0
2008-10-22 02:47:00,2.82397,2.82397,2.82195,2.82298,6750000.0
2008-10-22 02:48:00,2.82268,2.82411,2.8224,2.82411,5500000.0
2008-10-22 02:49:00,2.82592,2.82592,2.82398,2.82471,7500000.0
2008-10-22 02:50:00,2.82213,2.82403,2.8197,2.82371,5750000.0
2008-10-22 02:51:00,2.82194,2.82378,2.82095,2.8222,8630000.0
2008-10-22 02:52:00,2.8232,2.8241,2.81991,2.82379,13000000.0
2008-10-22 02:53:00,2.82306,2.82528,2.82041,2.82161,7000000.0
2008-10-22 02:54:00,2.82428,2.82854,2.82274,2.82728,11380000.0
2008-10-22 02:55:00,2.82734,2.82983,2.82226,2.82787,13000000.0
2008-10-22 02:56:00,2.82854,2.82954,2.82379,2.82896,11500000.0
2008-10-22 02:57:00,2.82637,2.82854,2.82279,2.82499,12500000.0
2008-10-22 02:58:00,2.83017,2.83017,2.82643,2.82921,13250000.0
2008-10-22 02:59:00,2.8232,2.8276,2.8232,2.82531,8500000.0
2008-10-22 03:00:00,2.82902,2.82976,2.82697,2.82933,10500000.0
2008-10-22 03:01:00,2.82514,2.82873,2.82514,2.82667,10250000.0
2008-10-22 03:02:00,2.82918,2.83062,2.82777,2.83062,10750000.0
2008-10-22 03:03:00,2.82727,2.83005,2.8247,2.83005,14250000.0
2008-10-22 03:04:00,2.82474,2.83058,2.82421,2.82645,7000000.0
2008-10-22 03:05:00,2.83056,2.83065,2.82645,2.83065,6500000.0
2008-10-22 03:06:00,2.82538,2.83089,2.82486,2.83072,13750000.0
2008-10-22 03:07:00,2.82982,2.83147,2.82723,2.83066,6500000.0
2008-10-22 03:08:00,2.83103,2.83105,2.8248,2.83105,12500000.0
2008-10-22 03:09:00,2.83019,2.83019,2.8254,2.82862,5250000.0
2008-10-22 03:10:00,2.82614,2.82952,2.82476,2.82861,8000000.0
2008-10-22 03:11:00,2.82708,2.83023,2.82708,2.82947,5500000.0
2008-10-22 03:12:00,2.82146,2.83101,2.82146,2.82692,15750000.0
2008-10-22 03:13:00,2.82797,2.83104,2.82589,2.83077,9500000.0
2008-10-22 03:14:00,2.82768,2.83111,2.82755,2.83047,10760000.0
2008-10-22 03:15:00,2.82857,2.83064,2.827,2.82795,6000000.0
2008-10-22 03:16:00,2.83112,2.83112,2.826,2.826,9000000.0
2008-10-22 03:17:00,2.83269,2.83269,2.82499,2.8279,7250000.0
2008-10-22 03:18:00,2.83114,2.83114,2.82688,2.83084,14750000.0
2008-10-22 03:19:00,2.83168,2.83211,2.82659,2.83054,5250000.0
2008-10-22 03:20:00,2.8237,2.83091,2.8237,2.82907,6000000.0
2008-10-22 03:21:00,2.83083,2.83148,2.82684,2.83061,11380000.0
2008-10-22 03:22:00,2.82937,2.83193,2.82937,2.8319,7000000.0
2008-10-22 03:23:00,2.83228,2.83228,2.82923,2.83144,6750000.0
2008-10-22 03:24:00,2.83319,2.83319,2.83006,2.83152,7880000.0
2008-10-22 03:25:00,2.83036,2.83212,2.82785,2.83185,6000000.0
2008-10-22 03:26:00,2.8302,2.83072,2.82734,2.82902,12500000.0
2008-10-22 03:27:00,2.83085,2.83129,2.8261,2.83129,11500000.0
2008-10-22 03:28:00,2.82877,2.83003,2.82487,2.8264,9250000.0
2008-10-22 03:29:00,2.8311,2.83136,2.82497,2.83067,8750000.0
2008-10-22 03:30:00,2.83081,2.83134,2.82269,2.83098,13750000.0
2008-10-22 03:31:00,2.8302,2.83071,2.82501,2.82786,11250000.0
2008-10-22 03:32:00,2.83015,2.83015,2.82685,2.82737,9630000.0
2008-10-22 03:33:00,2.82835,2.83104,2.82807,2.83104,11130000.0
2008-10-22 03:34:00,2.82626,2.82969,2.82626,2.82948,7000000.0
2008-10-22 03:35:00,2.82998,2.82999,2.82779,2.82999,8500000.0
2008-10-22 03:36:00,2.82851,2.82887,2.8258,2.82695,11130000.0
2008-10-22 03:37:00,2.82929,2.82929,2.82644,2.82855,7500000.0
2008-10-22 03:38:00,2.8296,2.83009,2.82488,2.82693,11130000.0
2008-10-22 03:39:00,2.82377,2.83026,2.82377,2.82552,9000000.0
2008-10-22 03:40:00,2.83054,2.83054,2.82656,2.82794,6630000.0
2008-10-22 03:41:00,2.82821,2.83124,2.82496,2.82809,16000000.0
2008-10-22 03:42:00,2.82636,2.83065,2.82636,2.83065,8250000.0
2008-10-22 03:43:00,2.83044,2.83089,2.82585,2.83089,13750000.0
2008-10-22 03:44:00,2.82933,2.82933,2.82466,2.82662,5500000.0
2008-10-22 03:45:00,2.82589,2.82911,2.82589,2.82765,6250000.0
2008-10-22 03:46:00,2.82604,2.82878,2.82604,2.82675,8000000.0
2008-10-22 03:47:00,2.82569,2.82927,2.82569,2.82825,8500000.0
2008-10-22 03:48:00,2.83031,2.83075,2.82614,2.82994,11630000.0
2008-10-22 03:49:00,2.82712,2.83079,2.82698,2.83053,5250000.0
2008-10-22 03:50:00,2.83055,2.83174,2.82861,2.83174,5500000.0
2008-10-22 03:51:00,2.82887,2.83135,2.82883,2.82883,5500000.0
2008-10-22 03:52:00,2.82909,2.83075,2.82531,2.82795,8630000.0
2008-10-22 03:53:00,2.82892,2.83121,2.82588,2.83121,9630000.0
2008-10-22 03:54:00,2.83194,2.83194,2.82346,2.83173,18750000.0
2008-10-22 03:55:00,2.83147,2.83189,2.82423,2.82907,10750000.0
2008-10-22 03:56:00,2.83088,2.83088,2.82775,2.82853,9380000.0
2008-10-22 03:57:00,2.82898,2.8313,2.82818,2.83128,13000000.0
2008-10-22 03:58:00,2.82774,2.83157,2.82774,2.8313,8500000.0
2008-10-22 03:59:00,2.83105,2.83213,2.82906,2.83166,8750000.0
2008-10-22 04:00:00,2.82644,2.83158,2.82644,2.82896,9750000.0
2008-10-22 04:01:00,2.82821,2.83079,2.82808,2.82895,6000000.0
2008-10-22 04:02:00,2.82838,2.82907,2.82467,2.82819,18250000.0
2008-10-22 04:03:00,2.82895,2.83148,2.82669,2.8291,9500000.0
2008-10-22 04:04:00,2.82836,2.83068,2.82761,2.82861,10750000.0
2008-10-22 04:05:00,2.8257,2.83149,2.8257,2.83149,19380000.0
2008-10-22 04:06:00,2.82556,2.83071,2.82448,2.82824,8880000.0
2008-10-22 04:07:00,2.83104,2.8312,2.82484,2.82807,11750000.0
2008-10-22 04:08:00,2.82886,2.83087,2.82677,2.83015,5750000.0
2008-10-22 04:09:00,2.82727,2.83141,2.8263,2.83071,10750000.0
2008-10-22 04:10:00,2.8281,2.83057,2.82792,2.8288,5380000.0
2008-10-22 04:11:00,2.82893,2.82999,2.82687,2.82687,5250000.0
2008-10-22 04:12:00,2.82772,2.83117,2.82772,2.83117,9250000.0
2008-10-22 04:13:00,2.82915,2.83164,2.82915,2.82983,5750000.0
2008-10-22 04:14:00,2.82867,2.83118,2.82705,2.82958,5750000.0
2008-10-22 04:15:00,2.83049,2.83683,2.83036,2.83683,4750000.0
2008-10-22 04:16:00,2.83699,2.83699,2.83086,2.8348,6750000.0
2008-10-22 04:17:00,2.83509,2.83518,2.82982,2.8311,7250000.0
2008-10-22 04:18:00,2.8332,2.83494,2.82814,2.83183,10750000.0
2008-10-22 04:19:00,2.83593,2.83611,2.83296,2.83578,9000000.0
2008-10-22 04:20:00,2.83539,2.84072,2.83467,2.84072,6500000.0
2008-10-22 04:21:00,2.83761,2.83984,2.83745,2.83936,11630000.0
2008-10-22 04:22:00,2.83759,2.83804,2.83589,2.8379,6000000.0
2008-10-22 04:23:00,2.83665,2.8381,2.83665,2.8381,1500000.0
2008-10-22 04:24:00,2.83614,2.83957,2.83614,2.83747,7000000.0
2008-10-22 04:25:00,2.83711,2.84062,2.83589,2.83853,11000000.0
2008-10-22 04:26:00,2.8411,2.8411,2.83429,2.83999,9130000.0
2008-10-22 04:27:00,2.83722,2.83842,2.83665,2.83803,8250000.0
2008-10-22 04:28:00,2.84104,2.84193,2.83963,2.84031,6250000.0
2008-10-22 04:29:00,2.84217,2.84294,2.83859,2.84294,5500000.0
2008-10-22 04:30:00,2.84625,2.84625,2.84391,2.84391,6000000.0
2008-10-22 04:31:00,2.84505,2.84546,2.84023,2.84372,6500000.0
2008-10-22 04:32:00,2.84442,2.84468,2.84252,2.84468,5250000.0
2008-10-22 04:33:00,2.84295,2.84377,2.8419,2.84218,6630000.0
2008-10-22 04:34:00,2.84204,2.8445,2.83978,2.84289,6500000.0
2008-10-22 04:35:00,2.83853,2.84395,2.83853,2.84141,9750000.0
2008-10-22 04:36:00,2.84354,2.84373,2.83636,2.84295,8750000.0
2008-10-22 04:37:00,2.84131,2.84355,2.83926,2.84226,8000000.0
2008-10-22 04:38:00,2.84161,2.84308,2.84007,2.84007,6250000.0
2008-10-22 04:39:00,2.84194,2.84327,2.84133,2.84297,6500000.0
2008-10-22 04:40:00,2.84213,2.84342,2.83953,2.84249,7250000.0
2008-10-22 04:41:00,2.84272,2.84501,2.84272,2.84447,6250000.0
2008-10-22 04:42:00,2.84372,2.84419,2.84051,2.84232,5500000.0
2008-10-22 04:43:00,2.84351,2.84351,2.83925,2.84154,6500000.0
2008-10-22 04:44:00,2.8419,2.84336,2.83834,2.83913,6000000.0
2008-10-22 04:45:00,2.84161,2.84386,2.83963,2.84293,9250000.0
2008-10-22 04:46:00,2.84329,2.84468,2.84048,2.84286,6750000.0
2008-10-22 04:47:00,2.84258,2.84516,2.84218,2.84434,10500000.0
2008-10-22 04:48:00,2.84305,2.84405,2.84104,2.84212,11750000.0
2008-10-22 04:49:00,2.8424,2.84388,2.83915,2.84215,8750000.0
2008-10-22 04:50:00,2.84188,2.84328,2.83851,2.84328,7500000.0
2008-10-22 04:51:00,2.84326,2.84409,2.83879,2.84333,9380000.0
2008-10-22 04:52:00,2.84109,2.84401,2.83996,2.84374,9750000.0
2008-10-22 04:53:00,2.84401,2.84449,2.8422,2.8422,10500000.0
2008-10-22 04:54:00,2.84253,2.84396,2.8403,2.84194,7250000.0
2008-10-22 04:55:00,2.84454,2.8447,2.83926,2.83926,9000000.0
2008-10-22 04:56:00,2.84276,2.84415,2.83973,2.84274,11130000.0
2008-10-22 04:57:00,2.84123,2.84583,2.84123,2.84511,10750000.0
2008-10-22 04:58:00,2.8431,2.84383,2.84015,2.84255,9750000.0
2008-10-22 04:59:00,2.84121,2.8437,2.84035,2.84035,11250000.0
2008-10-22 05:00:00,2.84277,2.84384,2.84051,2.84243,10500000.0
2008-10-22 05:01:00,2.84151,2.84526,2.83815,2.84526,6000000.0
2008-10-22 05:02:00,2.84489,2.84489,2.84311,2.84359,8630000.0
2008-10-22 05:03:00,2.8428,2.84382,2.83863,2.84249,11500000.0
2008-10-22 05:04:00,2.84053,2.84353,2.84053,2.84313,6250000.0
2008-10-22 05:05:00,2.84406,2.84406,2.84041,2.84219,7500000.0
2008-10-22 05:06:00,2.84061,2.84414,2.83901,2.84348,8250000.0
2008-10-22 05:07:00,2.84505,2.84509,2.84031,2.84031,7500000.0
2008-10-22 05:08:00,2.84452,2.84452,2.83859,2.84254,11260000.0
2008-10-22 05:09:00,2.84417,2.84622,2.84166,2.84546,10500000.0
2008-10-22 05:10:00,2.84158,2.84587,2.84077,2.84077,6250000.0
2008-10-22 05:11:00,2.84517,2.84536,2.84168,2.84416,9000000.0
2008-10-22 05:12:00,2.84363,2.84379,2.8404,2.84379,3750000.0
2008-10-22 05:13:00,2.8427,2.84474,2.83947,2.84348,7750000.0
2008-10-22 05:14:00,2.843,2.84533,2.843,2.84489,6500000.0
2008-10-22 05:15:00,2.84367,2.84517,2.84306,2.84388,6880000.0
2008-10-22 05:16:00,2.84473,2.84576,2.83956,2.83956,10500000.0
2008-10-22 05:17:00,2.84115,2.84568,2.84115,2.84357,5750000.0
2008-10-22 05:18:00,2.84595,2.84595,2.84384,2.84419,9250000.0
2008-10-22 05:19:00,2.84309,2.84433,2.84258,2.84404,5500000.0
2008-10-22 05:20:00,2.84261,2.84466,2.84007,2.84161,10000000.0
2008-10-22 05:21:00,2.84476,2.84476,2.84038,2.84038,5880000.0
2008-10-22 05:22:00,2.84293,2.84507,2.84126,2.84487,6750000.0
2008-10-22 05:23:00,2.84385,2.84436,2.8415,2.84294,5880000.0
2008-10-22 05:24:00,2.8458,2.8464,2.84407,2.84463,5250000.0
2008-10-22 05:25:00,2.84411,2.84786,2.84411,2.84786,5500000.0
2008-10-22 05:26:00,2.84486,2.84768,2.84476,2.84731,9000000.0
2008-10-22 05:27:00,2.84541,2.84765,2.84473,2.84765,7380000.0
2008-10-22 05:28:00,2.84547,2.84744,2.84251,2.84554,9000000.0
2008-10-22 05:29:00,2.84869,2.85046,2.84684,2.85046,7000000.0
2008-10-22 05:30:00,2.85098,2.8536,2.84911,2.85266,11000000.0
2008-10-22 05:31:00,2.85157,2.85408,2.85078,2.85256,8630000.0
2008-10-22 05:32:00,2.8499,2.85626,2.8499,2.85344,6250000.0
2008-10-22 05:33:00,2.85289,2.85477,2.85056,2.85259,7000000.0
2008-10-22 05:34:00,2.85373,2.85439,2.84956,2.85262,13250000.0
2008-10-22 05:35:00,2.85218,2.85275,2.85009,2.85174,6750000.0
2008-10-22 05:36:00,2.84686,2.85232,2.84686,2.85116,7000000.0
2008-10-22 05:37:00,2.85316,2.85464,2.85142,2.85403,7000000.0
2008-10-22 05:38:00,2.85512,2.85573,2.8538,2.85466,9750000.0
2008-10-22 05:39:00,2.84863,2.85405,2.84863,2.85293,7250000.0
2008-10-22 05:40:00,2.85504,2.85504,2.85154,2.85154,8000000.0
2008-10-22 05:41:00,2.85534,2.85534,2.85317,2.85335,8000000.0
2008-10-22 05:42:00,2.85403,2.85688,2.84968,2.85688,11000000.0
2008-10-22 05:43:00,2.85752,2.85799,2.85328,2.85619,8750000.0
2008-10-22 05:44:00,2.85773,2.8584,2.85596,2.85795,6250000.0
2008-10-22 05:45:00,2.8552,2.85719,2.85332,2.85392,7250000.0
2008-10-22 05:46:00,2.85536,2.85678,2.84574,2.84574,4000000.0
2008-10-22 05:47:00,2.84444,2.84444,2.84068,2.84111,5130000.0
2008-10-22 05:48:00,2.84334,2.84383,2.83942,2.83942,7250000.0
2008-10-22 05:49:00,2.84336,2.84336,2.83738,2.84146,14750000.0
2008-10-22 05:50:00,2.84169,2.8446,2.83979,2.84305,9000000.0
2008-10-22 05:51:00,2.84356,2.84457,2.84301,2.84341,6250000.0
2008-10-22 05:52:00,2.84239,2.84494,2.84063,2.84063,6500000.0
2008-10-22 05:53:00,2.84467,2.84488,2.84178,2.84268,9130000.0
2008-10-22 05:54:00,2.84124,2.84462,2.84124,2.84263,5250000.0
2008-10-22 05:55:00,2.84106,2.84435,2.84085,2.84085,8500000.0
2008-10-22 05:56:00,2.84428,2.84428,2.84029,2.84314,8000000.0
2008-10-22 05:57:00,2.84269,2.8444,2.83912,2.84431,9260000.0
2008-10-22 05:58:00,2.84429,2.84623,2.84389,2.84485,6010000.0
2008-10-22 05:59:00,2.84273,2.84792,2.84273,2.84754,6000000.0
2008-10-22 06:00:00,2.84453,2.84931,2.84453,2.84636,12010000.0
2008-10-22 06:01:00,2.84943,2.84946,2.84441,2.84687,10380000.0
2008-10-22 06:02:00,2.84769,2.84915,2.8462,2.8462,12250000.0
2008-10-22 06:03:00,2.84458,2.84861,2.84458,2.8483,6130000.0
2008-10-22 06:04:00,2.84748,2.84893,2.84745,2.84745,11380000.0
2008-10-22 06:05:00,2.84848,2.84858,2.84555,2.84722,10500000.0
2008-10-22 06:06:00,2.84706,2.84909,2.84612,2.84909,6000000.0
2008-10-22 06:07:00,2.84638,2.84801,2.84345,2.84711,7250000.0
2008-10-22 06:08:00,2.84893,2.84893,2.84729,2.84742,8250000.0
2008-10-22 06:09:00,2.84957,2.85045,2.84541,2.84879,7510000.0
2008-10-22 06:10:00,2.84654,2.84939,2.84654,2.84799,7500000.0
2008-10-22 06:11:00,2.84884,2.84987,2.84333,2.8467,9000000.0
2008-10-22 06:12:00,2.84999,2.85003,2.84761,2.84878,8250000.0
2008-10-22 06:13:00,2.84894,2.85099,2.84703,2.85099,10630000.0
2008-10-22 06:14:00,2.84815,2.85028,2.84798,2.84957,8500000.0
2008-10-22 06:15:00,2.8499,2.85679,2.84898,2.85679,6250000.0
2008-10-22 06:16:00,2.85494,2.85688,2.85215,2.85588,8250000.0
2008-10-22 06:17:00,2.8584,2.8658,2.8584,2.8658,6250000.0
2008-10-22 06:18:00,2.86037,2.86673,2.86037,2.86394,9250000.0
2008-10-22 06:19:00,2.86421,2.86466,2.85946,2.86338,5630000.0
2008-10-22 06:20:00,2.859,2.86218,2.85788,2.86133,10750000.0
2008-10-22 06:21:00,2.85725,2.86142,2.85725,2.85809,9500000.0
2008-10-22 06:22:00,2.86034,2.86034,2.85628,2.8601,8500000.0
2008-10-22 06:23:00,2.85913,2.86149,2.85913,2.86069,6500000.0
2008-10-22 06:24:00,2.86348,2.86471,2.8588,2.8588,9880000.0
2008-10-22 06:25:00,2.86815,2.86955,2.86625,2.86955,10500000.0
2008-10-22 06:26:00,2.87072,2.87072,2.86637,2.86799,5880000.0
2008-10-22 06:27:00,2.8682,2.86889,2.86363,2.86363,5500000.0
2008-10-22 06:28:00,2.86764,2.87433,2.86763,2.87433,8880000.0
2008-10-22 06:29:00,2.87654,2.88863,2.87157,2.88863,9750000.0
2008-10-22 06:30:00,2.88749,2.88749,2.87452,2.87546,8500000.0
2008-10-22 06:31:00,2.87805,2.87886,2.86986,2.8712,6000000.0
2008-10-22 06:32:00,2.86868,2.87343,2.86868,2.87047,5250000.0
2008-10-22 06:33:00,2.87481,2.87491,2.86889,2.86914,6880000.0
2008-10-22 06:34:00,2.87265,2.87994,2.87265,2.8785,11000000.0
2008-10-22 06:35:00,2.87709,2.88056,2.87703,2.87837,9000000.0
2008-10-22 06:36:00,2.88093,2.88093,2.87388,2.87388,5750000.0
2008-10-22 06:37:00,2.87292,2.87596,2.86659,2.86659,9000000.0
2008-10-22 06:38:00,2.86963,2.87198,2.86756,2.86756,8500000.0
2008-10-22 06:39:00,2.8694,2.87044,2.86484,2.86872,8250000.0
2008-10-22 06:40:00,2.87097,2.87097,2.86951,2.87031,7750000.0
2008-10-22 06:41:00,2.87243,2.87712,2.87046,2.8752,9500000.0
2008-10-22 06:42:00,2.87755,2.87978,2.8728,2.87782,8250000.0
2008-10-22 06:43:00,2.87633,2.88096,2.87633,2.87842,8880000.0
2008-10-22 06:44:00,2.87541,2.88046,2.87528,2.87857,10500000.0
2008-10-22 06:45:00,2.87298,2.87867,2.87298,2.87662,5630000.0
2008-10-22 06:46:00,2.87616,2.87796,2.87283,2.87675,8880000.0
2008-10-22 06:47:00,2.871,2.87752,2.871,2.87752,5630000.0
2008-10-22 06:48:00,2.87629,2.87629,2.87421,2.87537,5750000.0
2008-10-22 06:49:00,2.87347,2.87717,2.8728,2.8728,7000000.0
2008-10-22 06:50:00,2.874,2.87761,2.87226,2.87761,8000000.0
2008-10-22 06:51:00,2.8768,2.87968,2.87517,2.87756,10750000.0
2008-10-22 06:52:00,2.87721,2.87823,2.87467,2.87823,8000000.0
2008-10-22 06:53:00,2.87452,2.87784,2.87452,2.87565,5250000.0
2008-10-22 06:54:00,2.87978,2.87985,2.87777,2.87901,6750000.0
2008-10-22 06:55:00,2.87882,2.88008,2.87769,2.87888,6380000.0
2008-10-22 06:56:00,2.878,2.87995,2.878,2.87965,10130000.0
2008-10-22 06:57:00,2.87529,2.88115,2.87529,2.87938,15630000.0
2008-10-22 06:58:00,2.8804,2.8804,2.87479,2.87877,6500000.0
2008-10-22 06:59:00,2.87547,2.87985,2.87422,2.87903,13750000.0
2008-10-22 07:00:00,2.87737,2.88113,2.87613,2.87989,13750000.0
2008-10-22 07:01:00,2.87942,2.88007,2.87442,2.87799,13000000.0
2008-10-22 07:02:00,2.87732,2.87862,2.87392,2.87529,11000000.0
2008-10-22 07:03:00,2.87344,2.87576,2.8698,2.8698,5250000.0
2008-10-22 07:04:00,2.87478,2.87632,2.87192,2.87393,11500000.0
2008-10-22 07:05:00,2.87308,2.8763,2.87163,2.87555,11500000.0
2008-10-22 07:06:00,2.87519,2.87519,2.87174,2.87403,9000000.0
2008-10-22 07:07:00,2.87327,2.87446,2.86911,2.87259,8000000.0
2008-10-22 07:08:00,2.87176,2.87369,2.86807,2.86812,10250000.0
2008-10-22 07:09:00,2.86989,2.8744,2.86881,2.87023,12250000.0
2008-10-22 07:10:00,2.87062,2.8716,2.86568,2.8711,7500000.0
2008-10-22 07:11:00,2.86943,2.86992,2.86652,2.8693,6000000.0
2008-10-22 07:12:00,2.86881,2.86939,2.86345,2.86647,7500000.0
2008-10-22 07:13:00,2.86968,2.86998,2.86322,2.86421,5250000.0
2008-10-22 07:14:00,2.86795,2.86886,2.86671,2.86827,5750000.0
2008-10-22 07:15:00,2.86724,2.86887,2.86429,2.86772,10630000.0
2008-10-22 07:16:00,2.86945,2.87274,2.86898,2.87274,7250000.0
2008-10-22 07:17:00,2.87203,2.87557,2.87189,2.87243,9010000.0
2008-10-22 07:18:00,2.87339,2.87609,2.87019,2.87103,14630000.0
2008-10-22 07:19:00,2.87465,2.87567,2.86913,2.87125,12750000.0
2008-10-22 07:20:00,2.87071,2.87595,2.87071,2.87106,8000000.0
2008-10-22 07:21:00,2.87221,2.8746,2.87097,2.87209,12750000.0
2008-10-22 07:22:00,2.87089,2.8744,2.86618,2.86864,13880000.0
2008-10-22 07:23:00,2.87121,2.87187,2.86935,2.87125,6750000.0
2008-10-22 07:24:00,2.87132,2.87375,2.86948,2.87329,5750000.0
2008-10-22 07:25:00,2.87246,2.87562,2.87246,2.87361,6250000.0
2008-10-22 07:26:00,2.87107,2.87697,2.87107,2.87529,11500000.0
2008-10-22 07:27:00,2.87741,2.87827,2.87282,2.87594,10000000.0
2008-10-22 07:28:00,2.87267,2.8773,2.87267,2.87701,9250000.0
2008-10-22 07:29:00,2.87502,2.87698,2.87205,2.87552,12750000.0
2008-10-22 07:30:00,2.87605,2.8774,2.87422,2.87579,8500000.0
2008-10-22 07:31:00,2.87565,2.87786,2.87443,2.87657,11250000.0
2008-10-22 07:32:00,2.87469,2.87681,2.87401,2.87614,6500000.0
2008-10-22 07:33:00,2.8736,2.87764,2.8706,2.87555,12130000.0
2008-10-22 07:34:00,2.874,2.87772,2.87215,2.87772,9880000.0
2008-10-22 07:35:00,2.87483,2.87793,2.87483,2.87655,12630000.0
2008-10-22 07:36:00,2.87268,2.87968,2.87268,2.87798,9000000.0
2008-10-22 07:37:00,2.87708,2.88152,2.87708,2.88152,8000000.0
2008-10-22 07:38:00,2.88082,2.88594,2.87746,2.88594,10000000.0
2008-10-22 07:39:00,2.88379,2.88917,2.88379,2.88707,12880000.0
2008-10-22 07:40:00,2.88583,2.88834,2.8814,2.88599,6750000.0
2008-10-22 07:41:00,2.8835,2.88639,2.88205,2.88639,7250000.0
2008-10-22 07:42:00,2.88292,2.89074,2.88292,2.88635,9500000.0
2008-10-22 07:43:00,2.89158,2.8944,2.89102,2.89212,8000000.0
2008-10-22 07:44:00,2.89315,2.8972,2.89315,2.89555,10250000.0
2008-10-22 07:45:00,2.8956,2.89588,2.89153,2.89404,9130000.0
2008-10-22 07:46:00,2.89335,2.89531,2.88795,2.89298,8500000.0
2008-10-22 07:47:00,2.89275,2.89644,2.89275,2.89644,6500000.0
2008-10-22 07:48:00,2.89537,2.89614,2.89147,2.89263,8750000.0
2008-10-22 07:49:00,2.89414,2.89527,2.89065,2.8908,7380000.0
2008-10-22 07:50:00,2.89294,2.8951,2.88848,2.89207,10750000.0
2008-10-22 07:51:00,2.88948,2.89283,2.88948,2.88955,10000000.0
2008-10-22 07:52:00,2.88809,2.89004,2.88192,2.88649,12010000.0
2008-10-22 07:53:00,2.88021,2.88384,2.87775,2.87889,8000000.0
2008-10-22 07:54:00,2.88541,2.88762,2.88019,2.88762,11500000.0
2008-10-22 07:55:00,2.88715,2.88715,2.88242,2.88359,7500000.0
2008-10-22 07:56:00,2.88599,2.88599,2.87849,2.87849,9000000.0
2008-10-22 07:57:00,2.88065,2.88084,2.87531,2.8794,8380000.0
2008-10-22 07:58:00,2.87652,2.88014,2.87499,2.87527,12250000.0
2008-10-22 07:59:00,2.87506,2.87621,2.87252,2.87539,9500000.0
2008-10-22 08:00:00,2.87538,2.87669,2.87345,2.87667,5630000.0
2008-10-22 08:01:00,2.87567,2.87938,2.87567,2.87817,7750000.0
2008-10-22 08:02:00,2.87088,2.87846,2.87047,2.87286,16750000.0
2008-10-22 08:03:00,2.87169,2.8746,2.87064,2.87393,10130000.0
2008-10-22 08:04:00,2.87585,2.87747,2.87484,2.87511,10250000.0
2008-10-22 08:05:00,2.87615,2.87615,2.87168,2.87487,9500000.0
2008-10-22 08:06:00,2.8734,2.88207,2.8734,2.88078,9380000.0
2008-10-22 08:07:00,2.87989,2.88404,2.87923,2.88114,9380000.0
2008-10-22 08:08:00,2.88079,2.88345,2.87675,2.88345,6750000.0
2008-10-22 08:09:00,2.884,2.884,2.87699,2.88162,14250000.0
2008-10-22 08:10:00,2.87776,2.88077,2.87346,2.87346,5750000.0
2008-10-22 08:11:00,2.87597,2.87698,2.87377,2.87413,8250000.0
2008-10-22 08:12:00,2.87573,2.8784,2.87429,2.87568,13380000.0
2008-10-22 08:13:00,2.88035,2.88066,2.87756,2.87949,8130000.0
2008-10-22 08:14:00,2.87813,2.87813,2.8735,2.8745,10880000.0
2008-10-22 08:15:00,2.87574,2.87841,2.87294,2.87802,9260000.0
2008-10-22 08:16:00,2.87751,2.87873,2.87603,2.87617,6380000.0
2008-10-22 08:17:00,2.8767,2.87685,2.87447,2.87455,7000000.0
2008-10-22 08:18:00,2.87332,2.87666,2.87287,2.8756,6000000.0
2008-10-22 08:19:00,2.87611,2.87611,2.87201,2.87363,9750000.0
2008-10-22 08:20:00,2.87614,2.87621,2.87082,2.87281,5750000.0
2008-10-22 08:21:00,2.87244,2.87334,2.87068,2.87179,7250000.0
2008-10-22 08:22:00,2.87358,2.87378,2.86909,2.87287,11250000.0
2008-10-22 08:23:00,2.87358,2.87358,2.86835,2.86893,4880000.0
2008-10-22 08:24:00,2.87158,2.87197,2.86741,2.87078,7630000.0
2008-10-22 08:25:00,2.86926,2.87306,2.86926,2.87273,13500000.0
2008-10-22 08:26:00,2.87192,2.87206,2.86577,2.87068,10000000.0
2008-10-22 08:27:00,2.86995,2.87106,2.86735,2.87101,7880000.0
2008-10-22 08:28:00,2.87004,2.87004,2.86485,2.86785,10630000.0
2008-10-22 08:29:00,2.86496,2.86571,2.85834,2.86122,5500000.0
2008-10-22 08:30:00,2.86304,2.86471,2.85863,2.86223,16000000.0
2008-10-22 08:31:00,2.86133,2.86456,2.85949,2.86225,6500000.0
2008-10-22 08:32:00,2.86396,2.86497,2.86121,2.86121,9500000.0
2008-10-22 08:33:00,2.86365,2.86458,2.86131,2.86283,6000000.0
2008-10-22 08:34:00,2.86203,2.86266,2.85398,2.85969,6000000.0
2008-10-22 08:35:00,2.86209,2.8649,2.8567,2.8649,5500000.0
2008-10-22 08:36:00,2.86518,2.86898,2.86334,2.86803,14000000.0
2008-10-22 08:37:00,2.86738,2.86794,2.86075,2.86386,9000000.0
2008-10-22 08:38:00,2.86073,2.86653,2.85842,2.86653,11250000.0
2008-10-22 08:39:00,2.8596,2.8653,2.8596,2.8653,7500000.0
2008-10-22 08:40:00,2.86163,2.86615,2.86163,2.86226,12250000.0
2008-10-22 08:41:00,2.86117,2.86534,2.86022,2.86318,11130000.0
2008-10-22 08:42:00,2.86073,2.86355,2.85927,2.86226,8750000.0
2008-10-22 08:43:00,2.86285,2.86671,2.85866,2.86671,22750000.0
2008-10-22 08:44:00,2.86324,2.868,2.86103,2.86793,11250000.0
2008-10-22 08:45:00,2.86617,2.86819,2.86528,2.86528,9000000.0
2008-10-22 08:46:00,2.86751,2.86839,2.86524,2.86824,5500000.0
2008-10-22 08:47:00,2.8671,2.8671,2.86354,2.86684,6250000.0
2008-10-22 08:48:00,2.86491,2.86701,2.86233,2.86545,11750000.0
2008-10-22 08:49:00,2.86708,2.86708,2.86503,2.86589,6130000.0
2008-10-22 08:50:00,2.86466,2.86592,2.86466,2.86545,13250000.0
2008-10-22 08:51:00,2.86747,2.86912,2.86479,2.86738,8880000.0
2008-10-22 08:52:00,2.8639,2.86872,2.8639,2.86654,8000000.0
2008-10-22 08:53:00,2.86739,2.86751,2.86039,2.86039,9250000.0
2008-10-22 08:54:00,2.86698,2.86973,2.86288,2.86973,12000000.0
2008-10-22 08:55:00,2.86763,2.87031,2.86571,2.86903,5250000.0
2008-10-22 08:56:00,2.86761,2.86761,2.86421,2.86581,11130000.0
2008-10-22 08:57:00,2.86397,2.86647,2.85875,2.86386,12880000.0
2008-10-22 08:58:00,2.86571,2.86707,2.86458,2.86586,6380000.0
2008-10-22 08:59:00,2.86668,2.86668,2.86163,2.86611,17250000.0
2008-10-22 09:00:00,2.86635,2.86644,2.85899,2.86055,5630000.0
2008-10-22 09:01:00,2.86272,2.8629,2.85683,2.85683,11630000.0
2008-10-22 09:02:00,2.85673,2.85896,2.85468,2.8575,8250000.0
2008-10-22 09:03:00,2.85586,2.85832,2.85484,2.85599,12250000.0
2008-10-22 09:04:00,2.85674,2.85674,2.85097,2.85393,6000000.0
2008-10-22 09:05:00,2.85399,2.85902,2.85341,2.85902,11000000.0
2008-10-22 09:06:00,2.85676,2.85852,2.8545,2.85631,8880000.0
2008-10-22 09:07:00,2.85786,2.85786,2.85171,2.85705,7750000.0
2008-10-22 09:08:00,2.8522,2.85858,2.8522,2.85831,8750000.0
2008-10-22 09:09:00,2.85779,2.85779,2.85511,2.85591,9880000.0
2008-10-22 09:10:00,2.85652,2.85652,2.85161,2.85364,6000000.0
2008-10-22 09:11:00,2.8534,2.85673,2.85281,2.85454,8500000.0
2008-10-22 09:12:00,2.85584,2.85735,2.85051,2.85735,7000000.0
2008-10-22 09:13:00,2.85923,2.86065,2.85506,2.8598,11750000.0
2008-10-22 09:14:00,2.859,2.859,2.85269,2.85726,7000000.0
2008-10-22 09:15:00,2.85946,2.86008,2.85459,2.85833,12500000.0
2008-10-22 09:16:00,2.85906,2.86164,2.8552,2.86163,10760000.0
2008-10-22 09:17:00,2.86078,2.86134,2.85696,2.85981,8000000.0
2008-10-22 09:18:00,2.85785,2.86261,2.85661,2.86256,6750000.0
2008-10-22 09:19:00,2.86361,2.86361,2.85865,2.86262,6500000.0
2008-10-22 09:20:00,2.86352,2.86432,2.86044,2.86057,8250000.0
2008-10-22 09:21:00,2.86512,2.86562,2.86028,2.86239,10750000.0
2008-10-22 09:22:00,2.8641,2.86521,2.85899,2.86521,6750000.0
2008-10-22 09:23:00,2.86695,2.86735,2.86381,2.86734,11000000.0
2008-10-22 09:24:00,2.86726,2.87512,2.86374,2.87363,5750000.0
2008-10-22 09:25:00,2.86932,2.87396,2.86872,2.87159,12750000.0
2008-10-22 09:26:00,2.87156,2.879,2.86977,2.879,6250000.0
2008-10-22 09:27:00,2.88016,2.88599,2.87562,2.88531,10130000.0
2008-10-22 09:28:00,2.88647,2.8944,2.88644,2.8944,8000000.0
2008-10-22 09:29:00,2.89234,2.89339,2.88571,2.88951,17250000.0
2008-10-22 09:30:00,2.89038,2.89065,2.88735,2.88735,7750000.0
2008-10-22 09:31:00,2.89155,2.89448,2.88785,2.89448,6750000.0
2008-10-22 09:32:00,2.89527,2.89537,2.89059,2.89537,8500000.0
2008-10-22 09:33:00,2.89534,2.89919,2.89117,2.89729,5750000.0
2008-10-22 09:34:00,2.89921,2.90003,2.89861,2.89861,8750000.0
2008-10-22 09:35:00,2.90148,2.90411,2.89813,2.90296,13380000.0
2008-10-22 09:36:00,2.90424,2.90573,2.90184,2.90573,11500000.0
2008-10-22 09:37:00,2.9061,2.90776,2.90383,2.90566,10000000.0
2008-10-22 09:38:00,2.90833,2.90833,2.90315,2.90676,7380000.0
2008-10-22 09:39:00,2.90574,2.90828,2.90423,2.90657,10250000.0
2008-10-22 09:40:00,2.90653,2.90701,2.90155,2.90487,7250000.0
2008-10-22 09:41:00,2.89994,2.90479,2.89982,2.90205,17630000.0
2008-10-22 09:42:00,2.90406,2.90437,2.89933,2.90234,17750000.0
2008-10-22 09:43:00,2.90413,2.9051,2.90111,2.90247,9880000.0
2008-10-22 09:44:00,2.90517,2.90517,2.90175,2.90366,11750000.0
2008-10-22 09:45:00,2.90355,2.90508,2.90083,2.90164,10380000.0
2008-10-22 09:46:00,2.90065,2.90186,2.89962,2.90186,7250000.0
2008-10-22 09:47:00,2.90122,2.90238,2.89742,2.89929,5500000.0
2008-10-22 09:48:00,2.90176,2.90176,2.89764,2.8988,11000000.0
2008-10-22 09:49:00,2.89947,2.89947,2.89326,2.89326,6250000.0
2008-10-22 09:50:00,2.89508,2.89649,2.89284,2.89649,11250000.0
2008-10-22 09:51:00,2.89542,2.898,2.89264,2.89606,6250000.0
2008-10-22 09:52:00,2.89667,2.89667,2.89175,2.89575,10750000.0
2008-10-22 09:53:00,2.89631,2.89631,2.89299,2.89493,10500000.0
2008-10-22 09:54:00,2.89528,2.89711,2.89279,2.895,16630000.0
2008-10-22 09:55:00,2.89503,2.89503,2.89125,2.89256,8250000.0
2008-10-22 09:56:00,2.89367,2.89424,2.88801,2.89424,7750000.0
2008-10-22 09:57:00,2.89374,2.89374,2.89115,2.89212,13750000.0
2008-10-22 09:58:00,2.88903,2.89204,2.88788,2.89151,14500000.0
2008-10-22 09:59:00,2.89136,2.89289,2.88527,2.89159,14250000.0
2008-10-22 10:00:00,2.89183,2.89279,2.88937,2.89242,8130000.0
2008-10-22 10:01:00,2.88924,2.89133,2.88668,2.89109,7750000.0
2008-10-22 10:02:00,2.88723,2.89161,2.88481,2.88864,7630000.0
2008-10-22 10:03:00,2.89279,2.89531,2.88978,2.89514,11000000.0
2008-10-22 10:04:00,2.89241,2.89574,2.89241,2.89478,7750000.0
2008-10-22 10:05:00,2.89488,2.89488,2.8922,2.8928,11000000.0
2008-10-22 10:06:00,2.89354,2.89444,2.88936,2.89314,14130000.0
2008-10-22 10:07:00,2.89464,2.8948,2.89146,2.89146,5500000.0
2008-10-22 10:08:00,2.89198,2.89485,2.89101,2.89101,9750000.0
2008-10-22 10:09:00,2.89182,2.8925,2.88524,2.88739,7380000.0
2008-10-22 10:10:00,2.8877,2.88889,2.88421,2.8852,12750000.0
2008-10-22 10:11:00,2.8855,2.88755,2.87499,2.88316,6500000.0
2008-10-22 10:12:00,2.8791,2.88479,2.8791,2.88479,7750000.0
2008-10-22 10:13:00,2.88107,2.88416,2.87969,2.88379,11250000.0
2008-10-22 10:14:00,2.88229,2.88236,2.87989,2.88168,6750000.0
2008-10-22 10:15:00,2.87929,2.88068,2.87574,2.87765,6500000.0
2008-10-22 10:16:00,2.87591,2.87649,2.87314,2.87643,5880000.0
2008-10-22 10:17:00,2.87417,2.87541,2.87309,2.87309,8250000.0
2008-10-22 10:18:00,2.87386,2.87444,2.87164,2.87264,13250000.0
2008-10-22 10:19:00,2.87418,2.87549,2.87135,2.87549,7750000.0
2008-10-22 10:20:00,2.87521,2.87635,2.8744,2.87566,9380000.0
2008-10-22 10:21:00,2.8756,2.87718,2.87354,2.87452,9750000.0
2008-10-22 10:22:00,2.87502,2.87698,2.87106,2.87469,8000000.0
2008-10-22 10:23:00,2.87598,2.87616,2.87234,2.87514,6130000.0
2008-10-22 10:24:00,2.87347,2.87735,2.87165,2.87165,6250000.0
2008-10-22 10:25:00,2.87323,2.87802,2.87323,2.87745,7000000.0
2008-10-22 10:26:00,2.87458,2.8764,2.87249,2.87618,14500000.0
2008-10-22 10:27:00,2.87304,2.87758,2.87268,2.87522,6750000.0
2008-10-22 10:28:00,2.87728,2.8794,2.87523,2.8794,7750000.0
2008-10-22 10:29:00,2.87824,2.88036,2.87819,2.87964,6750000.0
2008-10-22 10:30:00,2.88097,2.88097,2.87745,2.87933,6250000.0
2008-10-22 10:31:00,2.88134,2.88148,2.87908,2.87993,7250000.0
2008-10-22 10:32:00,2.88126,2.88239,2.87651,2.88085,8880000.0
2008-10-22 10:33:00,2.88111,2.88122,2.87694,2.87874,6000000.0
2008-10-22 10:34:00,2.87782,2.8793,2.87602,2.87602,10250000.0
2008-10-22 10:35:00,2.87575,2.87682,2.87324,2.87388,9250000.0
2008-10-22 10:36:00,2.8779,2.87796,2.87333,2.87662,9750000.0
2008-10-22 10:37:00,2.87805,2.87805,2.87558,2.87748,7000000.0
2008-10-22 10:38:00,2.87734,2.87734,2.87052,2.87382,13250000.0
2008-10-22 10:39:00,2.87397,2.8741,2.86947,2.8709,13250000.0
2008-10-22 10:40:00,2.86925,2.8724,2.86925,2.87011,9500000.0
2008-10-22 10:41:00,2.87227,2.87227,2.86891,2.8721,7750000.0
2008-10-22 10:42:00,2.87211,2.87262,2.86941,2.87109,8000000.0
2008-10-22 10:43:00,2.87018,2.87095,2.86853,2.87077,7380000.0
2008-10-22 10:44:00,2.86906,2.87057,2.86783,2.86973,12000000.0
2008-10-22 10:45:00,2.86664,2.87112,2.86659,2.87029,6250000.0
2008-10-22 10:46:00,2.8704,2.8704,2.86754,2.86976,8130000.0
2008-10-22 10:47:00,2.8669,2.86935,2.8669,2.86935,7500000.0
2008-10-22 10:48:00,2.8693,2.86978,2.86668,2.86971,5500000.0
2008-10-22 10:49:00,2.86951,2.8717,2.8663,2.8663,15250000.0
2008-10-22 10:50:00,2.87042,2.87205,2.86962,2.87177,7750000.0
2008-10-22 10:51:00,2.86858,2.87071,2.8673,2.8673,12000000.0
2008-10-22 10:52:00,2.87082,2.87111,2.86851,2.87042,16250000.0
2008-10-22 10:53:00,2.87114,2.87221,2.86814,2.87104,12500000.0
2008-10-22 10:54:00,2.86921,2.87112,2.86672,2.87112,9630000.0
2008-10-22 10:55:00,2.87106,2.87106,2.86806,2.87073,6500000.0
2008-10-22 10:56:00,2.87043,2.87066,2.86764,2.86873,10250000.0
2008-10-22 10:57:00,2.86688,2.87304,2.86688,2.87304,8500000.0
2008-10-22 10:58:00,2.8736,2.87525,2.86978,2.87452,7750000.0
2008-10-22 10:59:00,2.8751,2.87972,2.87403,2.87729,9750000.0
2008-10-22 11:00:00,2.87576,2.87803,2.86775,2.86775,12750000.0
2008-10-22 11:01:00,2.86422,2.86761,2.86105,2.86429,8130000.0
2008-10-22 11:02:00,2.86432,2.86476,2.86098,2.86098,6250000.0
2008-10-22 11:03:00,2.86235,2.86765,2.86084,2.86703,10750000.0
2008-10-22 11:04:00,2.86459,2.87066,2.86459,2.86961,6380000.0
2008-10-22 11:05:00,2.86804,2.87163,2.86612,2.86895,8750000.0
2008-10-22 11:06:00,2.86937,2.87331,2.86937,2.8706,10000000.0
2008-10-22 11:07:00,2.87094,2.8727,2.86775,2.87154,8250000.0
2008-10-22 11:08:00,2.86963,2.86963,2.86478,2.86563,5500000.0
2008-10-22 11:09:00,2.86465,2.86622,2.85985,2.86266,7130000.0
2008-10-22 11:10:00,2.8631,2.86384,2.86056,2.86384,9250000.0
2008-10-22 11:11:00,2.86261,2.86363,2.85751,2.86201,6500000.0
2008-10-22 11:12:00,2.86228,2.86631,2.85893,2.86407,6750000.0
2008-10-22 11:13:00,2.86261,2.8695,2.86261,2.86651,9750000.0
2008-10-22 11:14:00,2.87026,2.87026,2.86597,2.87001,9250000.0
2008-10-22 11:15:00,2.87003,2.87183,2.86873,2.87026,7250000.0
2008-10-22 11:16:00,2.87514,2.87544,2.87244,2.87317,5500000.0
2008-10-22 11:17:00,2.87514,2.87703,2.87244,2.87569,12250000.0
2008-10-22 11:18:00,2.87518,2.87934,2.87501,2.87501,13250000.0
2008-10-22 11:19:00,2.87674,2.87781,2.87151,2.87558,12000000.0
2008-10-22 11:20:00,2.87615,2.87697,2.8746,2.87653,8500000.0
2008-10-22 11:21:00,2.87727,2.87851,2.87461,2.87844,8880000.0
2008-10-22 11:22:00,2.87542,2.87604,2.87087,2.87087,8380000.0
2008-10-22 11:23:00,2.87291,2.87486,2.86971,2.87315,11000000.0
2008-10-22 11:24:00,2.87174,2.87556,2.87075,2.87381,10250000.0
2008-10-22 11:25:00,2.87406,2.87594,2.87179,2.87508,10750000.0
2008-10-22 11:26:00,2.87571,2.87914,2.87333,2.87914,9750000.0
2008-10-22 11:27:00,2.8786,2.88247,2.87643,2.88247,6630000.0
2008-10-22 11:28:00,2.88273,2.88419,2.87915,2.87915,14250000.0
2008-10-22 11:29:00,2.88156,2.88156,2.87579,2.8801,5750000.0
2008-10-22 11:30:00,2.87995,2.88162,2.87809,2.88126,7500000.0
2008-10-22 11:31:00,2.88392,2.8847,2.87805,2.88117,13130000.0
2008-10-22 11:32:00,2.88197,2.88329,2.8773,2.88106,10000000.0
2008-10-22 11:33:00,2.88135,2.8837,2.87833,2.8837,12000000.0
2008-10-22 11:34:00,2.88297,2.88415,2.87881,2.88018,7250000.0
2008-10-22 11:35:00,2.87936,2.88207,2.87569,2.87725,15750000.0
2008-10-22 11:36:00,2.87864,2.88158,2.87605,2.88158,9500000.0
2008-10-22 11:37:00,2.87844,2.88116,2.87802,2.88116,9000000.0
2008-10-22 11:38:00,2.87818,2.88745,2.87818,2.88745,5250000.0
2008-10-22 11:39:00,2.88955,2.89223,2.88251,2.89058,9000000.0
2008-10-22 11:40:00,2.88914,2.89224,2.88641,2.89039,15880000.0
2008-10-22 11:41:00,2.89153,2.89209,2.88581,2.89116,10000000.0
2008-10-22 11:42:00,2.89126,2.89617,2.89043,2.89617,8500000.0
2008-10-22 11:43:00,2.89699,2.90007,2.89462,2.89796,9130000.0
2008-10-22 11:44:00,2.90022,2.90212,2.89754,2.9,9000000.0
2008-10-22 11:45:00,2.90114,2.90344,2.89768,2.90196,7000000.0
2008-10-22 11:46:00,2.90498,2.9079,2.90318,2.9047,5250000.0
2008-10-22 11:47:00,2.90464,2.90784,2.9008,2.90643,8500000.0
2008-10-22 11:48:00,2.90432,2.906,2.89824,2.89947,9250000.0
2008-10-22 11:49:00,2.89927,2.90158,2.89461,2.89938,9750000.0
2008-10-22 11:50:00,2.90076,2.90286,2.89993,2.9015,7250000.0
2008-10-22 11:51:00,2.89967,2.90217,2.89821,2.89996,7760000.0
2008-10-22 11:52:00,2.89989,2.90231,2.89773,2.89884,8250000.0
2008-10-22 11:53:00,2.89846,2.89994,2.8971,2.89817,5500000.0
2008-10-22 11:54:00,2.89787,2.89997,2.89413,2.89771,8500000.0
2008-10-22 11:55:00,2.89706,2.90155,2.89607,2.89967,6500000.0
2008-10-22 11:56:00,2.90148,2.90261,2.89929,2.90018,10380000.0
2008-10-22 11:57:00,2.89834,2.90306,2.89834,2.90154,6750000.0
2008-10-22 11:58:00,2.89794,2.90376,2.89794,2.90201,10500000.0
2008-10-22 11:59:00,2.90211,2.9028,2.89627,2.90076,11750000.0
2008-10-22 12:00:00,2.89987,2.90246,2.89714,2.9,9750000.0
2008-10-22 12:01:00,2.89687,2.90221,2.89687,2.90036,7750000.0
2008-10-22 12:02:00,2.90125,2.90335,2.89785,2.90167,10000000.0
2008-10-22 12:03:00,2.90118,2.90365,2.89961,2.9007,8750000.0
2008-10-22 12:04:00,2.90347,2.90507,2.89936,2.90362,6250000.0
2008-10-22 12:05:00,2.90607,2.9068,2.89776,2.90361,12000000.0
2008-10-22 12:06:00,2.90414,2.90485,2.90018,2.90244,10250000.0
2008-10-22 12:07:00,2.89991,2.90186,2.89801,2.89909,7000000.0
2008-10-22 12:08:00,2.90119,2.90199,2.89713,2.90054,7000000.0
2008-10-22 12:09:00,2.8965,2.90111,2.89521,2.89983,9750000.0
2008-10-22 12:10:00,2.89899,2.9053,2.89664,2.9053,10880000.0
2008-10-22 12:11:00,2.9067,2.90936,2.90448,2.90936,11500000.0
2008-10-22 12:12:00,2.90467,2.90754,2.90395,2.90492,9260000.0
2008-10-22 12:13:00,2.90445,2.90779,2.9008,2.90543,13000000.0
2008-10-22 12:14:00,2.90559,2.90762,2.9002,2.90528,14000000.0
2008-10-22 12:15:00,2.90469,2.90893,2.90403,2.90835,11250000.0
2008-10-22 12:16:00,2.90756,2.91083,2.90443,2.90892,10250000.0
2008-10-22 12:17:00,2.91198,2.91198,2.9087,2.9087,10630000.0
2008-10-22 12:18:00,2.90726,2.91296,2.90726,2.91041,10000000.0
2008-10-22 12:19:00,2.91224,2.91544,2.90933,2.9149,12500000.0
2008-10-22 12:20:00,2.91697,2.92038,2.91099,2.91857,6880000.0
2008-10-22 12:21:00,2.91984,2.92181,2.91599,2.91605,12000000.0
2008-10-22 12:22:00,2.921,2.92131,2.91812,2.92108,8750000.0
2008-10-22 12:23:00,2.92053,2.92163,2.91476,2.91706,9500000.0
2008-10-22 12:24:00,2.91555,2.91871,2.91221,2.91584,6000000.0
2008-10-22 12:25:00,2.91799,2.91799,2.91557,2.91726,8000000.0
2008-10-22 12:26:00,2.91715,2.91826,2.9159,2.91775,8500000.0
2008-10-22 12:27:00,2.91966,2.92102,2.91424,2.92102,10500000.0
2008-10-22 12:28:00,2.92275,2.93056,2.92271,2.93056,7500000.0
2008-10-22 12:29:00,2.93077,2.93583,2.92957,2.93545,6630000.0
2008-10-22 12:30:00,2.93561,2.93665,2.93043,2.9314,5500000.0
2008-10-22 12:31:00,2.93585,2.94073,2.93463,2.94046,5250000.0
2008-10-22 12:32:00,2.93991,2.94037,2.93773,2.94037,7750000.0
2008-10-22 12:33:00,2.93784,2.9413,2.9352,2.93966,12880000.0
2008-10-22 12:34:00,2.9398,2.9398,2.93743,2.93769,9500000.0
2008-10-22 12:35:00,2.9358,2.9387,2.93427,2.93621,7130000.0
2008-10-22 12:36:00,2.94,2.94045,2.93693,2.93908,5500000.0
2008-10-22 12:37:00,2.93675,2.94219,2.93464,2.93972,15260000.0
2008-10-22 12:38:00,2.9407,2.94164,2.93013,2.93642,9750000.0
2008-10-22 12:39:00,2.93376,2.93701,2.93252,2.9358,6880000.0
2008-10-22 12:40:00,2.93103,2.93449,2.93079,2.93165,8250000.0
2008-10-22 12:41:00,2.92927,2.93203,2.92772,2.92979,5750000.0
2008-10-22 12:42:00,2.92853,2.93004,2.92307,2.92592,14750000.0
2008-10-22 12:43:00,2.92584,2.9265,2.92199,2.92199,7750000.0
2008-10-22 12:44:00,2.92021,2.92415,2.91898,2.91981,11750000.0
2008-10-22 12:45:00,2.91716,2.92588,2.91716,2.92408,10250000.0
2008-10-22 12:46:00,2.92334,2.92438,2.91832,2.91832,11630000.0
2008-10-22 12:47:00,2.92293,2.92298,2.91922,2.92188,8380000.0
2008-10-22 12:48:00,2.92401,2.9264,2.92103,2.9264,10250000.0
2008-10-22 12:49:00,2.92503,2.92656,2.92283,2.92656,7250000.0
2008-10-22 12:50:00,2.92705,2.92772,2.92284,2.92688,9000000.0
2008-10-22 12:51:00,2.92744,2.92745,2.92148,2.9254,10750000.0
2008-10-22 12:52:00,2.92501,2.9273,2.92204,2.92204,7380000.0
2008-10-22 12:53:00,2.92752,2.92967,2.92521,2.92771,7500000.0
2008-10-22 12:54:00,2.92613,2.92954,2.92419,2.92663,8250000.0
2008-10-22 12:55:00,2.92392,2.93372,2.92392,2.93199,12250000.0
2008-10-22 12:56:00,2.92971,2.93495,2.92898,2.9307,13380000.0
2008-10-22 12:57:00,2.93454,2.93926,2.93151,2.93672,8500000.0
2008-10-22 12:58:00,2.93674,2.93959,2.93483,2.93483,11750000.0
2008-10-22 12:59:00,2.93921,2.93921,2.934,2.93522,13500000.0
2008-10-22 13:00:00,2.93493,2.93716,2.93352,2.935,11250000.0
2008-10-22 13:01:00,2.93377,2.93629,2.93369,2.93409,11000000.0
2008-10-22 13:02:00,2.93634,2.93634,2.93153,2.93153,6630000.0
2008-10-22 13:03:00,2.93173,2.93568,2.93129,2.93498,13500000.0
2008-10-22 13:04:00,2.93543,2.9366,2.93144,2.93458,11250000.0
2008-10-22 13:05:00,2.93603,2.93905,2.93197,2.93725,16500000.0
2008-10-22 13:06:00,2.93469,2.94158,2.93469,2.94019,10000000.0
2008-10-22 13:07:00,2.93867,2.94173,2.93469,2.94101,9750000.0
2008-10-22 13:08:00,2.93826,2.94173,2.93789,2.93956,7750000.0
2008-10-22 13:09:00,2.93965,2.94316,2.93808,2.94005,7250000.0
2008-10-22 13:10:00,2.94133,2.94161,2.9376,2.93922,8500000.0
2008-10-22 13:11:00,2.93645,2.94021,2.93615,2.9387,10750000.0
2008-10-22 13:12:00,2.93816,2.93935,2.93605,2.93781,10500000.0
2008-10-22 13:13:00,2.93927,2.94124,2.93436,2.9398,11500000.0
2008-10-22 13:14:00,2.93692,2.94076,2.93692,2.9393,8250000.0
2008-10-22 13:15:00,2.9384,2.9432,2.93804,2.93947,5500000.0
2008-10-22 13:16:00,2.94348,2.94388,2.93588,2.93917,11500000.0
2008-10-22 13:17:00,2.9387,2.9419,2.9387,2.9409,6000000.0
2008-10-22 13:18:00,2.94056,2.94155,2.93879,2.94154,8250000.0
2008-10-22 13:19:00,2.93897,2.94082,2.93497,2.93923,8130000.0
2008-10-22 13:20:00,2.93851,2.94069,2.93795,2.93864,5500000.0
2008-10-22 13:21:00,2.94249,2.94249,2.9357,2.93879,10500000.0
2008-10-22 13:22:00,2.93755,2.94,2.93589,2.93826,6500000.0
2008-10-22 13:23:00,2.93819,2.93984,2.93311,2.93773,15000000.0
2008-10-22 13:24:00,2.9387,2.93922,2.93418,2.93464,12500000.0
2008-10-22 13:25:00,2.93564,2.93586,2.93022,2.93055,7750000.0
2008-10-22 13:26:00,2.93216,2.93224,2.9288,2.93024,13130000.0
2008-10-22 13:27:00,2.93135,2.93354,2.9284,2.93197,9750000.0
2008-10-22 13:28:00,2.93255,2.93409,2.92767,2.93284,10250000.0
2008-10-22 13:29:00,2.93066,2.93402,2.92803,2.93174,5750000.0
2008-10-22 13:30:00,2.93154,2.93229,2.92622,2.93089,8130000.0
2008-10-22 13:31:00,2.92614,2.93111,2.92614,2.92964,10000000.0
2008-10-22 13:32:00,2.92917,2.93456,2.92862,2.93456,10000000.0
2008-10-22 13:33:00,2.93247,2.93277,2.92922,2.93024,7750000.0
2008-10-22 13:34:00,2.93192,2.93679,2.93146,2.93679,9250000.0
2008-10-22 13:35:00,2.93523,2.93877,2.93431,2.93722,8130000.0
2008-10-22 13:36:00,2.93616,2.93664,2.93023,2.93433,7750000.0
2008-10-22 13:37:00,2.93782,2.93782,2.93377,2.93377,9630000.0
2008-10-22 13:38:00,2.93494,2.9355,2.93053,2.93189,9000000.0
2008-10-22 13:39:00,2.93379,2.9341,2.92985,2.92985,7000000.0
2008-10-22 13:40:00,2.93114,2.93144,2.928,2.928,5250000.0
2008-10-22 13:41:00,2.93155,2.93203,2.92912,2.93198,9380000.0
2008-10-22 13:42:00,2.93163,2.93163,2.92631,2.92638,6250000.0
2008-10-22 13:43:00,2.92915,2.93003,2.92447,2.92688,7130000.0
2008-10-22 13:44:00,2.92916,2.92916,2.92565,2.92605,10250000.0
2008-10-22 13:45:00,2.92244,2.92956,2.92244,2.92563,8250000.0
2008-10-22 13:46:00,2.92733,2.93044,2.92598,2.92908,9750000.0
2008-10-22 13:47:00,2.92864,2.93089,2.92864,2.92899,8250000.0
2008-10-22 13:48:00,2.93127,2.93152,2.92588,2.93152,10000000.0
2008-10-22 13:49:00,2.93098,2.93155,2.92886,2.93093,10380000.0
2008-10-22 13:50:00,2.93089,2.93165,2.92732,2.92952,7000000.0
2008-10-22 13:51:00,2.92984,2.93098,2.9271,2.92949,8500000.0
2008-10-22 13:52:00,2.92904,2.93083,2.92615,2.92892,10000000.0
2008-10-22 13:53:00,2.92759,2.93242,2.92427,2.92973,8750000.0
2008-10-22 13:54:00,2.92883,2.93076,2.92581,2.92915,5500000.0
2008-10-22 13:55:00,2.92784,2.9301,2.92478,2.92478,11250000.0
2008-10-22 13:56:00,2.92748,2.92976,2.9248,2.9248,8630000.0
2008-10-22 13:57:00,2.92712,2.92978,2.92491,2.92559,15000000.0
2008-10-22 13:58:00,2.92482,2.92852,2.92214,2.9251,7500000.0
2008-10-22 13:59:00,2.92577,2.92814,2.92479,2.92621,5500000.0
2008-10-22 14:00:00,2.92277,2.93068,2.92277,2.93,8000000.0
2008-10-22 14:01:00,2.92648,2.92977,2.92484,2.92944,14000000.0
2008-10-22 14:02:00,2.93099,2.9318,2.92794,2.93028,8250000.0
2008-10-22 14:03:00,2.92736,2.93275,2.92583,2.92609,6750000.0
2008-10-22 14:04:00,2.92954,2.93031,2.92496,2.92709,5250000.0
2008-10-22 14:05:00,2.92487,2.92921,2.92487,2.92763,6750000.0
2008-10-22 14:06:00,2.92479,2.9272,2.91987,2.92514,8260000.0
2008-10-22 14:07:00,2.92335,2.92521,2.91675,2.92472,9880000.0
2008-10-22 14:08:00,2.922,2.92523,2.91825,2.9228,13750000.0
2008-10-22 14:09:00,2.9225,2.92391,2.91971,2.91971,5500000.0
2008-10-22 14:10:00,2.92595,2.92719,2.9215,2.9215,9500000.0
2008-10-22 14:11:00,2.92553,2.92632,2.92087,2.92185,5250000.0
2008-10-22 14:12:00,2.92169,2.925,2.92081,2.92337,7750000.0
2008-10-22 14:13:00,2.92225,2.9281,2.92225,2.92621,8250000.0
2008-10-22 14:14:00,2.92576,2.92726,2.9227,2.92519,6500000.0
2008-10-22 14:15:00,2.92451,2.92804,2.92262,2.92609,13380000.0
2008-10-22 14:16:00,2.92511,2.92709,2.92101,2.92614,12500000.0
2008-10-22 14:17:00,2.92724,2.92724,2.92224,2.92612,9750000.0
2008-10-22 14:18:00,2.92636,2.92804,2.92355,2.92772,9000000.0
2008-10-22 14:19:00,2.92774,2.93073,2.92447,2.92967,12500000.0
2008-10-22 14:20:00,2.93011,2.93108,2.92559,2.93033,6380000.0
2008-10-22 14:21:00,2.92943,2.93122,2.92587,2.92861,13000000.0
2008-10-22 14:22:00,2.92526,2.92997,2.92526,2.92837,7500000.0
2008-10-22 14:23:00,2.93028,2.93028,2.92327,2.92585,11750000.0
2008-10-22 14:24:00,2.92657,2.92685,2.92029,2.92146,9630000.0
2008-10-22 14:25:00,2.91848,2.91879,2.91408,2.91408,10000000.0
2008-10-22 14:26:00,2.91342,2.91448,2.9078,2.91415,12250000.0
2008-10-22 14:27:00,2.9137,2.9137,2.91062,2.91154,6250000.0
2008-10-22 14:28:00,2.91133,2.91133,2.90349,2.90514,9750000.0
2008-10-22 14:29:00,2.90698,2.90811,2.89999,2.89999,9000000.0
2008-10-22 14:30:00,2.90155,2.9049,2.90127,2.90127,9500000.0
2008-10-22 14:31:00,2.90086,2.90349,2.90035,2.90142,8250000.0
2008-10-22 14:32:00,2.90479,2.90913,2.90192,2.90913,8250000.0
2008-10-22 14:33:00,2.90739,2.90992,2.90549,2.90566,10500000.0
2008-10-22 14:34:00,2.90507,2.90596,2.89636,2.89852,12250000.0
2008-10-22 14:35:00,2.89807,2.89901,2.88958,2.89454,12500000.0
2008-10-22 14:36:00,2.89404,2.89898,2.89252,2.89647,8630000.0
2008-10-22 14:37:00,2.89514,2.89994,2.89397,2.89994,11630000.0
2008-10-22 14:38:00,2.90089,2.90089,2.89641,2.89641,7130000.0
2008-10-22 14:39:00,2.8973,2.90145,2.89521,2.89821,11250000.0
2008-10-22 14:40:00,2.90138,2.90469,2.90082,2.90121,9250000.0
2008-10-22 14:41:00,2.90098,2.90195,2.89642,2.90054,11250000.0
2008-10-22 14:42:00,2.90107,2.90156,2.8978,2.90077,13000000.0
2008-10-22 14:43:00,2.89935,2.90156,2.89239,2.89894,7250000.0
2008-10-22 14:44:00,2.89704,2.90168,2.89704,2.8978,12500000.0
2008-10-22 14:45:00,2.9002,2.90123,2.89492,2.89757,5250000.0
2008-10-22 14:46:00,2.90347,2.90396,2.89829,2.90018,8500000.0
2008-10-22 14:47:00,2.90186,2.9064,2.90186,2.90608,10250000.0
2008-10-22 14:48:00,2.9083,2.9083,2.90198,2.90501,12500000.0
2008-10-22 14:49:00,2.90335,2.90335,2.89537,2.89795,9500000.0
2008-10-22 14:50:00,2.89832,2.89984,2.89539,2.89984,7750000.0
2008-10-22 14:51:00,2.89986,2.90016,2.89623,2.89893,6000000.0
2008-10-22 14:52:00,2.89884,2.90138,2.89678,2.89678,10500000.0
2008-10-22 14:53:00,2.89883,2.90197,2.89574,2.89574,8380000.0
2008-10-22 14:54:00,2.90066,2.90258,2.89718,2.89903,10750000.0
2008-10-22 14:55:00,2.89983,2.90297,2.89925,2.90078,7500000.0
2008-10-22 14:56:00,2.90088,2.90432,2.89721,2.89893,13750000.0
2008-10-22 14:57:00,2.90541,2.90637,2.90082,2.90538,9250000.0
2008-10-22 14:58:00,2.90635,2.90815,2.90185,2.90619,8250000.0
2008-10-22 14:59:00,2.9077,2.90822,2.90314,2.90652,10760000.0
2008-10-22 15:00:00,2.90461,2.90618,2.90076,2.90337,11500000.0
2008-10-22 15:01:00,2.90405,2.90753,2.90184,2.90385,5750000.0
2008-10-22 15:02:00,2.90979,2.91071,2.90474,2.91012,9000000.0
2008-10-22 15:03:00,2.91079,2.91311,2.90584,2.90857,10880000.0
2008-10-22 15:04:00,2.91001,2.91285,2.90866,2.91034,10000000.0
2008-10-22 15:05:00,2.91232,2.91402,2.91001,2.91145,10750000.0
2008-10-22 15:06:00,2.91164,2.91369,2.90975,2.90975,11000000.0
2008-10-22 15:07:00,2.90682,2.91206,2.9064,2.91137,10500000.0
2008-10-22 15:08:00,2.91397,2.91473,2.90862,2.91174,10000000.0
2008-10-22 15:09:00,2.91231,2.91371,2.91041,2.91221,11000000.0
2008-10-22 15:10:00,2.91137,2.91407,2.90921,2.91204,9630000.0
2008-10-22 15:11:00,2.90883,2.91163,2.90684,2.91036,7750000.0
2008-10-22 15:12:00,2.91087,2.91124,2.90827,2.91067,8250000.0
2008-10-22 15:13:00,2.91018,2.91116,2.90832,2.90852,6500000.0
2008-10-22 15:14:00,2.91157,2.91351,2.90702,2.91351,11750000.0
2008-10-22 15:15:00,2.91099,2.91151,2.90818,2.91064,10750000.0
2008-10-22 15:16:00,2.91214,2.91419,2.91051,2.91135,13500000.0
2008-10-22 15:17:00,2.9163,2.9163,2.91166,2.91219,9500000.0
2008-10-22 15:18:00,2.90931,2.91416,2.90931,2.91303,13750000.0
2008-10-22 15:19:00,2.91228,2.91465,2.90986,2.90986,9500000.0
2008-10-22 15:20:00,2.91042,2.91339,2.91042,2.91203,7250000.0
2008-10-22 15:21:00,2.90825,2.91042,2.90677,2.91042,6250000.0
2008-10-22 15:22:00,2.90471,2.91024,2.90182,2.9045,10250000.0
2008-10-22 15:23:00,2.90512,2.90625,2.89861,2.90273,9630000.0
2008-10-22 15:24:00,2.90156,2.9035,2.89676,2.90266,9000000.0
2008-10-22 15:25:00,2.90249,2.9047,2.90056,2.90254,8750000.0
2008-10-22 15:26:00,2.90341,2.9048,2.90013,2.90263,6500000.0
2008-10-22 15:27:00,2.90313,2.90569,2.89754,2.90319,6500000.0
2008-10-22 15:28:00,2.90456,2.90645,2.90229,2.90645,6500000.0
2008-10-22 15:29:00,2.90188,2.90571,2.90188,2.90191,6500000.0
2008-10-22 15:30:00,2.89918,2.90496,2.89918,2.90396,8750000.0
2008-10-22 15:31:00,2.90363,2.90662,2.90285,2.90537,11750000.0
2008-10-22 15:32:00,2.90526,2.90735,2.9031,2.90636,11000000.0
2008-10-22 15:33:00,2.90409,2.90755,2.90172,2.9074,13750000.0
2008-10-22 15:34:00,2.90543,2.90719,2.90315,2.90315,8630000.0
2008-10-22 15:35:00,2.90479,2.90667,2.90155,2.90351,14000000.0
2008-10-22 15:36:00,2.90364,2.90367,2.89976,2.90132,11750000.0
2008-10-22 15:37:00,2.90102,2.9029,2.89632,2.90173,7500000.0
2008-10-22 15:38:00,2.90023,2.90403,2.89585,2.90186,9880000.0
2008-10-22 15:39:00,2.90103,2.90317,2.89661,2.89994,7380000.0
2008-10-22 15:40:00,2.90435,2.90495,2.89827,2.90131,8380000.0
2008-10-22 15:41:00,2.90018,2.90326,2.89783,2.90189,8500000.0
2008-10-22 15:42:00,2.89934,2.9022,2.89814,2.90056,11130000.0
2008-10-22 15:43:00,2.90189,2.90217,2.89853,2.89853,9500000.0
2008-10-22 15:44:00,2.90136,2.90306,2.89996,2.89996,8750000.0
2008-10-22 15:45:00,2.90239,2.9047,2.89964,2.90255,14250000.0
2008-10-22 15:46:00,2.90363,2.90464,2.90029,2.90029,6250000.0
2008-10-22 15:47:00,2.90375,2.90528,2.90068,2.90356,8750000.0
2008-10-22 15:48:00,2.90179,2.90689,2.90109,2.90611,7130000.0
2008-10-22 15:49:00,2.90613,2.91165,2.90049,2.91024,10500000.0
2008-10-22 15:50:00,2.90871,2.91196,2.90712,2.91196,8000000.0
2008-10-22 15:51:00,2.91314,2.91674,2.90944,2.91579,10000000.0
2008-10-22 15:52:00,2.91508,2.91994,2.91439,2.91888,7750000.0
2008-10-22 15:53:00,2.9161,2.92345,2.9156,2.92125,15000000.0
2008-10-22 15:54:00,2.92515,2.92608,2.91955,2.92281,6500000.0
2008-10-22 15:55:00,2.92514,2.92514,2.91843,2.92241,8750000.0
2008-10-22 15:56:00,2.92153,2.92364,2.91939,2.92027,7250000.0
2008-10-22 15:57:00,2.92443,2.92463,2.91869,2.92299,9260000.0
2008-10-22 15:58:00,2.92595,2.92617,2.91972,2.92352,7130000.0
2008-10-22 15:59:00,2.92483,2.92829,2.92344,2.92739,9630000.0
2008-10-22 16:00:00,2.92545,2.92777,2.92249,2.92777,11000000.0
2008-10-22 16:01:00,2.92757,2.93166,2.92704,2.93166,6250000.0
2008-10-22 16:02:00,2.93066,2.93726,2.92709,2.93714,12880000.0
2008-10-22 16:03:00,2.93739,2.94064,2.93619,2.93933,9250000.0
2008-10-22 16:04:00,2.94051,2.94219,2.93861,2.94219,10500000.0
2008-10-22 16:05:00,2.94265,2.94384,2.9407,2.94209,6500000.0
2008-10-22 16:06:00,2.94236,2.94472,2.93916,2.94472,6750000.0
2008-10-22 16:07:00,2.94391,2.94391,2.93996,2.94244,12380000.0
2008-10-22 16:08:00,2.93858,2.94064,2.93599,2.93728,16630000.0
2008-10-22 16:09:00,2.93838,2.94031,2.93504,2.9392,8250000.0
2008-10-22 16:10:00,2.9384,2.9384,2.93277,2.93755,9500000.0
2008-10-22 16:11:00,2.93755,2.93812,2.93568,2.93713,5250000.0
2008-10-22 16:12:00,2.93443,2.93567,2.93062,2.93124,6500000.0
2008-10-22 16:13:00,2.92853,2.93075,2.92602,2.92923,8380000.0
2008-10-22 16:14:00,2.92964,2.93069,2.92849,2.93015,9500000.0
2008-10-22 16:15:00,2.92835,2.93275,2.92674,2.93171,8500000.0
2008-10-22 16:16:00,2.93143,2.93274,2.92941,2.93093,7500000.0
2008-10-22 16:17:00,2.92931,2.92931,2.92404,2.92731,14750000.0
2008-10-22 16:18:00,2.92838,2.92867,2.91878,2.92509,5130000.0
2008-10-22 16:19:00,2.92687,2.92707,2.92108,2.92153,6750000.0
2008-10-22 16:20:00,2.92119,2.9233,2.91742,2.92076,13500000.0
2008-10-22 16:21:00,2.91988,2.9221,2.91951,2.91986,7750000.0
2008-10-22 16:22:00,2.92129,2.9229,2.91787,2.92186,9250000.0
2008-10-22 16:23:00,2.92322,2.92348,2.92139,2.92316,5250000.0
2008-10-22 16:24:00,2.92295,2.92742,2.92011,2.9238,8500000.0
2008-10-22 16:25:00,2.92872,2.92872,2.92364,2.92364,6000000.0
2008-10-22 16:26:00,2.92449,2.92692,2.92369,2.92688,10750000.0
2008-10-22 16:27:00,2.92722,2.92972,2.926,2.92803,12000000.0
2008-10-22 16:28:00,2.92853,2.92936,2.92719,2.92918,11880000.0
2008-10-22 16:29:00,2.92805,2.92842,2.92547,2.92731,6250000.0
2008-10-22 16:30:00,2.92738,2.92879,2.92571,2.92767,7500000.0
2008-10-22 16:31:00,2.92715,2.92766,2.92359,2.92694,6500000.0
2008-10-22 16:32:00,2.92622,2.928,2.92448,2.92594,11250000.0
2008-10-22 16:33:00,2.92778,2.92955,2.92252,2.92413,8750000.0
2008-10-22 16:34:00,2.92109,2.92569,2.91909,2.92569,16000000.0
2008-10-22 16:35:00,2.92502,2.9274,2.92095,2.92653,16750000.0
2008-10-22 16:36:00,2.92604,2.92693,2.92245,2.92501,10500000.0
2008-10-22 16:37:00,2.92569,2.92635,2.92314,2.92374,7500000.0
2008-10-22 16:38:00,2.92372,2.92596,2.91973,2.92509,12250000.0
2008-10-22 16:39:00,2.92304,2.92521,2.91847,2.9251,6880000.0
2008-10-22 16:40:00,2.92689,2.92776,2.92311,2.92586,7000000.0
2008-10-22 16:41:00,2.92501,2.92705,2.92165,2.92165,6250000.0
2008-10-22 16:42:00,2.92431,2.92431,2.91952,2.92188,8750000.0
2008-10-22 16:43:00,2.92443,2.92677,2.92032,2.92073,12880000.0
2008-10-22 16:44:00,2.92502,2.92502,2.91898,2.92212,8250000.0
2008-10-22 16:45:00,2.92317,2.92739,2.92173,2.92641,8250000.0
2008-10-22 16:46:00,2.92713,2.92713,2.9225,2.9257,7250000.0
2008-10-22 16:47:00,2.9254,2.92724,2.92293,2.92576,12750000.0
2008-10-22 16:48:00,2.92468,2.92841,2.92374,2.92726,5500000.0
2008-10-22 16:49:00,2.92832,2.92907,2.92539,2.92803,11750000.0
2008-10-22 16:50:00,2.92702,2.92799,2.925,2.9258,6500000.0
2008-10-22 16:51:00,2.9241,2.92629,2.9212,2.92502,6750000.0
2008-10-22 16:52:00,2.92585,2.92592,2.92337,2.92568,10500000.0
2008-10-22 16:53:00,2.9259,2.92696,2.92129,2.92599,15750000.0
2008-10-22 16:54:00,2.92337,2.92845,2.92337,2.92845,7000000.0
2008-10-22 16:55:00,2.92862,2.92917,2.92386,2.92704,6000000.0
2008-10-22 16:56:00,2.9288,2.92888,2.92431,2.92591,11500000.0
2008-10-22 16:57:00,2.92478,2.92568,2.9232,2.92568,11130000.0
2008-10-22 16:58:00,2.92235,2.92522,2.91903,2.92522,8750000.0
2008-10-22 16:59:00,2.92596,2.92613,2.92302,2.92302,9130000.0
2008-10-22 17:00:00,2.92432,2.92432,2.92031,2.9208,6880000.0
2008-10-22 17:01:00,2.91994,2.92289,2.91952,2.92262,10750000.0
2008-10-22 17:02:00,2.92397,2.92577,2.91979,2.92577,11250000.0
2008-10-22 17:03:00,2.92405,2.92698,2.92149,2.92414,11630000.0
2008-10-22 17:04:00,2.92432,2.9244,2.92171,2.92437,18250000.0
2008-10-22 17:05:00,2.924,2.92736,2.92206,2.9262,6500000.0
2008-10-22 17:06:00,2.92557,2.928,2.92471,2.928,5500000.0
2008-10-22 17:07:00,2.9287,2.9287,2.92563,2.92652,7250000.0
2008-10-22 17:08:00,2.92655,2.92692,2.92366,2.92431,10500000.0
2008-10-22 17:09:00,2.92429,2.93167,2.92429,2.9306,9000000.0
2008-10-22 17:10:00,2.93116,2.93499,2.92463,2.93369,10760000.0
2008-10-22 17:11:00,2.93476,2.93521,2.93171,2.93273,5500000.0
2008-10-22 17:12:00,2.93412,2.93451,2.92957,2.93176,7500000.0
2008-10-22 17:13:00,2.93227,2.93227,2.9271,2.92962,13750000.0
2008-10-22 17:14:00,2.92998,2.92998,2.92504,2.9268,7250000.0
2008-10-22 17:15:00,2.92293,2.92545,2.91811,2.92485,8000000.0
2008-10-22 17:16:00,2.92488,2.92689,2.92347,2.92689,9130000.0
2008-10-22 17:17:00,2.92616,2.92806,2.92355,2.92764,8000000.0
2008-10-22 17:18:00,2.92509,2.92944,2.92509,2.92685,5500000.0
2008-10-22 17:19:00,2.92446,2.92882,2.92423,2.92865,11250000.0
2008-10-22 17:20:00,2.92979,2.93153,2.92776,2.92968,5500000.0
2008-10-22 17:21:00,2.93111,2.9318,2.92676,2.93006,5500000.0
2008-10-22 17:22:00,2.9303,2.93365,2.92956,2.93365,12250000.0
2008-10-22 17:23:00,2.93239,2.93482,2.93045,2.93375,13000000.0
2008-10-22 17:24:00,2.9316,2.93785,2.93123,2.93715,10000000.0
2008-10-22 17:25:00,2.93519,2.94094,2.93502,2.93927,11250000.0
2008-10-22 17:26:00,2.93855,2.93922,2.93494,2.93922,10260000.0
2008-10-22 17:27:00,2.93918,2.93965,2.9367,2.93842,11250000.0
2008-10-22 17:28:00,2.93552,2.94514,2.93552,2.94514,6880000.0
2008-10-22 17:29:00,2.94005,2.94666,2.9398,2.94403,8250000.0
2008-10-22 17:30:00,2.94624,2.94786,2.94469,2.94786,8750000.0
2008-10-22 17:31:00,2.94761,2.94865,2.94462,2.94462,11500000.0
2008-10-22 17:32:00,2.94644,2.9472,2.94126,2.94282,7250000.0
2008-10-22 17:33:00,2.94317,2.94485,2.93609,2.9383,7250000.0
2008-10-22 17:34:00,2.94332,2.9491,2.93866,2.9491,6750000.0
2008-10-22 17:35:00,2.94832,2.95245,2.94832,2.95245,9880000.0
2008-10-22 17:36:00,2.95658,2.95978,2.95325,2.95558,6000000.0
2008-10-22 17:37:00,2.954,2.96839,2.95207,2.96818,6750000.0
2008-10-22 17:38:00,2.96957,2.96957,2.96008,2.96638,9000000.0
2008-10-22 17:39:00,2.96227,2.96472,2.95946,2.96452,7000000.0
2008-10-22 17:40:00,2.96706,2.96757,2.96316,2.966,7750000.0
2008-10-22 17:41:00,2.96631,2.96923,2.96013,2.96138,8500000.0
2008-10-22 17:42:00,2.96375,2.96375,2.94765,2.95483,6750000.0
2008-10-22 17:43:00,2.95446,2.96147,2.95446,2.96033,5500000.0
2008-10-22 17:44:00,2.96434,2.96437,2.9549,2.9549,9000000.0
2008-10-22 17:45:00,2.95951,2.95951,2.95056,2.95331,8000000.0
2008-10-22 17:46:00,2.95098,2.95162,2.94664,2.94874,7500000.0
2008-10-22 17:47:00,2.94964,2.95055,2.94811,2.95051,7000000.0
2008-10-22 17:48:00,2.94804,2.95185,2.94804,2.94975,5250000.0
2008-10-22 17:49:00,2.94852,2.94973,2.9468,2.94874,7500000.0
2008-10-22 17:50:00,2.94851,2.95329,2.94663,2.94663,10380000.0
2008-10-22 17:51:00,2.9496,2.9496,2.94331,2.94704,6000000.0
2008-10-22 17:52:00,2.9472,2.94763,2.94033,2.94582,11750000.0
2008-10-22 17:53:00,2.94445,2.95007,2.9403,2.95007,5250000.0
2008-10-22 17:54:00,2.94667,2.94958,2.94333,2.94764,10000000.0
2008-10-22 17:55:00,2.95132,2.95132,2.94394,2.94574,9000000.0
2008-10-22 17:56:00,2.94592,2.95281,2.94257,2.95065,14000000.0
2008-10-22 17:57:00,2.95226,2.95226,2.94823,2.95018,13750000.0
2008-10-22 17:58:00,2.95111,2.95262,2.9489,2.9509,8000000.0
2008-10-22 17:59:00,2.94687,2.95195,2.94687,2.9515,9250000.0
2008-10-22 18:00:00,2.95185,2.95185,2.94634,2.9478,11000000.0
2008-10-22 18:01:00,2.94844,2.95348,2.93819,2.95348,7500000.0
2008-10-22 18:02:00,2.95591,2.95591,2.9481,2.9504,11500000.0
2008-10-22 18:03:00,2.95047,2.95207,2.94603,2.94603,9250000.0
2008-10-22 18:04:00,2.94683,2.95011,2.94296,2.94883,10250000.0
2008-10-22 18:05:00,2.95165,2.95179,2.94573,2.95061,7750000.0
2008-10-22 18:06:00,2.95305,2.95335,2.94619,2.95065,9880000.0
2008-10-22 18:07:00,2.94937,2.95089,2.94593,2.94805,9250000.0
2008-10-22 18:08:00,2.9469,2.9504,2.94596,2.9489,8750000.0
2008-10-22 18:09:00,2.94914,2.94932,2.94443,2.94932,6380000.0
2008-10-22 18:10:00,2.94707,2.94807,2.94398,2.94432,6250000.0
2008-10-22 18:11:00,2.94378,2.94378,2.94178,2.94283,8000000.0
2008-10-22 18:12:00,2.94107,2.94279,2.93956,2.94198,5500000.0
2008-10-22 18:13:00,2.94218,2.94235,2.93863,2.93887,6250000.0
2008-10-22 18:14:00,2.94213,2.94213,2.93543,2.93854,8380000.0
2008-10-22 18:15:00,2.94072,2.94072,2.93823,2.94042,8000000.0
2008-10-22 18:16:00,2.94041,2.94241,2.93464,2.93941,6630000.0
2008-10-22 18:17:00,2.93658,2.93833,2.9321,2.93523,11000000.0
2008-10-22 18:18:00,2.93375,2.93375,2.92967,2.93269,9000000.0
2008-10-22 18:19:00,2.93346,2.93777,2.93309,2.93667,10380000.0
2008-10-22 18:20:00,2.93597,2.94131,2.93515,2.93644,9630000.0
2008-10-22 18:21:00,2.93515,2.9361,2.93227,2.9361,13250000.0
2008-10-22 18:22:00,2.93495,2.93627,2.93281,2.93398,9000000.0
2008-10-22 18:23:00,2.93487,2.93539,2.92996,2.92996,7380000.0
2008-10-22 18:24:00,2.93004,2.9324,2.92997,2.9324,8250000.0
2008-10-22 18:25:00,2.93173,2.93173,2.9239,2.92615,8250000.0
2008-10-22 18:26:00,2.92791,2.92791,2.91962,2.92471,6630000.0
2008-10-22 18:27:00,2.92564,2.92564,2.92157,2.92337,6750000.0
2008-10-22 18:28:00,2.92481,2.92508,2.92265,2.92508,8250000.0
2008-10-22 18:29:00,2.92321,2.92535,2.92078,2.9233,6750000.0
2008-10-22 18:30:00,2.9251,2.92746,2.92065,2.92367,17250000.0
2008-10-22 18:31:00,2.92514,2.92651,2.92167,2.92257,12750000.0
2008-10-22 18:32:00,2.91998,2.92055,2.91503,2.91503,9250000.0
2008-10-22 18:33:00,2.91685,2.91793,2.91253,2.91521,13250000.0
2008-10-22 18:34:00,2.91879,2.91946,2.91647,2.9188,8750000.0
2008-10-22 18:35:00,2.92012,2.93039,2.91855,2.93039,11250000.0
2008-10-22 18:36:00,2.92561,2.93014,2.92186,2.92918,5380000.0
2008-10-22 18:37:00,2.93232,2.93552,2.92823,2.93552,10010000.0
2008-10-22 18:38:00,2.93379,2.93724,2.93133,2.93434,11750000.0
2008-10-22 18:39:00,2.93734,2.93735,2.93392,2.93406,12130000.0
2008-10-22 18:40:00,2.93468,2.93814,2.93241,2.93775,7750000.0
2008-10-22 18:41:00,2.93554,2.93652,2.93192,2.93512,8130000.0
2008-10-22 18:42:00,2.93591,2.93796,2.93016,2.93624,11500000.0
2008-10-22 18:43:00,2.93848,2.94011,2.93363,2.9366,10000000.0
2008-10-22 18:44:00,2.93521,2.93929,2.93333,2.93664,11500000.0
2008-10-22 18:45:00,2.93879,2.94009,2.93329,2.93469,7000000.0
2008-10-22 18:46:00,2.93584,2.93755,2.93372,2.93626,5250000.0
2008-10-22 18:47:00,2.93648,2.94063,2.93648,2.94063,5250000.0
2008-10-22 18:48:00,2.93796,2.94307,2.93769,2.94159,10380000.0
2008-10-22 18:49:00,2.93737,2.94071,2.93376,2.93772,7750000.0
2008-10-22 18:50:00,2.94116,2.94229,2.93931,2.93968,7500000.0
2008-10-22 18:51:00,2.93756,2.94224,2.93756,2.94224,9000000.0
2008-10-22 18:52:00,2.94032,2.94205,2.93699,2.93889,13000000.0
2008-10-22 18:53:00,2.93678,2.94,2.93517,2.93733,10000000.0
2008-10-22 18:54:00,2.93801,2.93813,2.93425,2.93425,9000000.0
2008-10-22 18:55:00,2.93872,2.93939,2.93377,2.9367,5500000.0
2008-10-22 18:56:00,2.93703,2.94005,2.93548,2.93737,13500000.0
2008-10-22 18:57:00,2.93698,2.93817,2.93476,2.93674,11000000.0
2008-10-22 18:58:00,2.93939,2.93939,2.9317,2.93478,7750000.0
2008-10-22 18:59:00,2.934,2.93642,2.92984,2.93451,6500000.0
2008-10-22 19:00:00,2.93301,2.93692,2.93301,2.93629,7630000.0
2008-10-22 19:01:00,2.9361,2.94506,2.935,2.94465,9500000.0
2008-10-22 19:02:00,2.94714,2.95229,2.94385,2.94581,7500000.0
2008-10-22 19:03:00,2.95145,2.95356,2.94959,2.94959,7880000.0
2008-10-22 19:04:00,2.94846,2.95972,2.94659,2.95572,10640000.0
2008-10-22 19:05:00,2.96208,2.96208,2.95588,2.9573,8500000.0
2008-10-22 19:06:00,2.95792,2.96185,2.95577,2.95766,14250000.0
2008-10-22 19:07:00,2.95832,2.95972,2.95639,2.95639,6380000.0
2008-10-22 19:08:00,2.95741,2.95965,2.9518,2.95781,7750000.0
2008-10-22 19:09:00,2.95796,2.95866,2.95569,2.95836,5500000.0
2008-10-22 19:10:00,2.95878,2.96165,2.95661,2.96159,9750000.0
2008-10-22 19:11:00,2.96165,2.96397,2.95753,2.9591,10750000.0
2008-10-22 19:12:00,2.96195,2.96575,2.95946,2.96575,7250000.0
2008-10-22 19:13:00,2.96494,2.96722,2.95838,2.96722,10130000.0
2008-10-22 19:14:00,2.96735,2.9689,2.96258,2.96579,8010000.0
2008-10-22 19:15:00,2.96506,2.97028,2.96255,2.96912,5750000.0
2008-10-22 19:16:00,2.97174,2.97309,2.96612,2.9711,7000000.0
2008-10-22 19:17:00,2.9713,2.97161,2.95761,2.96264,15010000.0
2008-10-22 19:18:00,2.96107,2.96114,2.95324,2.95324,7000000.0
2008-10-22 19:19:00,2.96079,2.96102,2.95387,2.95909,10380000.0
2008-10-22 19:20:00,2.95896,2.96111,2.95793,2.95882,5250000.0
2008-10-22 19:21:00,2.95977,2.96019,2.95695,2.95974,9750000.0
2008-10-22 19:22:00,2.95979,2.95991,2.95729,2.95945,11250000.0
2008-10-22 19:23:00,2.9603,2.96135,2.95909,2.96132,6000000.0
2008-10-22 19:24:00,2.9601,2.9617,2.95688,2.9613,15500000.0
2008-10-22 19:25:00,2.95814,2.96757,2.95814,2.96682,12000000.0
2008-10-22 19:26:00,2.96516,2.96928,2.96381,2.96716,11750000.0
2008-10-22 19:27:00,2.96818,2.96837,2.96168,2.96739,7250000.0
2008-10-22 19:28:00,2.97252,2.97467,2.9696,2.9718,8500000.0
2008-10-22 19:29:00,2.97232,2.9755,2.9683,2.97255,12250000.0
2008-10-22 19:30:00,2.97309,2.97492,2.96705,2.96705,7250000.0
2008-10-22 19:31:00,2.9705,2.9705,2.96474,2.96592,6500000.0
2008-10-22 19:32:00,2.96548,2.96568,2.95969,2.96568,6250000.0
2008-10-22 19:33:00,2.96771,2.96771,2.96155,2.96509,14250000.0
2008-10-22 19:34:00,2.9658,2.96771,2.96383,2.96686,8000000.0
2008-10-22 19:35:00,2.96873,2.96873,2.96524,2.96649,10000000.0
2008-10-22 19:36:00,2.96518,2.96769,2.96465,2.9674,13750000.0
2008-10-22 19:37:00,2.96592,2.96782,2.96438,2.96655,12500000.0
2008-10-22 19:38:00,2.96524,2.96608,2.96401,2.96586,7500000.0
2008-10-22 19:39:00,2.96353,2.96691,2.96353,2.96657,10250000.0
2008-10-22 19:40:00,2.96602,2.96743,2.96378,2.96743,8130000.0
2008-10-22 19:41:00,2.96201,2.96651,2.96166,2.96238,10260000.0
2008-10-22 19:42:00,2.96739,2.96739,2.9539,2.96561,10750000.0
2008-10-22 19:43:00,2.95687,2.96345,2.95464,2.96345,9750000.0
2008-10-22 19:44:00,2.96094,2.96094,2.95527,2.95589,6130000.0
2008-10-22 19:45:00,2.95191,2.95191,2.94528,2.95013,9000000.0
2008-10-22 19:46:00,2.95141,2.9621,2.95119,2.9621,11750000.0
2008-10-22 19:47:00,2.96283,2.96283,2.95085,2.95085,7500000.0
2008-10-22 19:48:00,2.95228,2.95228,2.94741,2.95112,7750000.0
2008-10-22 19:49:00,2.95133,2.95196,2.94703,2.94703,8750000.0
2008-10-22 19:50:00,2.95218,2.95218,2.94814,2.95075,6500000.0
2008-10-22 19:51:00,2.95696,2.95696,2.95028,2.95028,7750000.0
2008-10-22 19:52:00,2.95094,2.95847,2.95094,2.95398,9000000.0
2008-10-22 19:53:00,2.95353,2.95414,2.95005,2.95391,8380000.0
2008-10-22 19:54:00,2.954,2.954,2.94972,2.95258,11630000.0
2008-10-22 19:55:00,2.95364,2.95729,2.94861,2.95729,10250000.0
2008-10-22 19:56:00,2.95321,2.95321,2.94638,2.95263,9250000.0
2008-10-22 19:57:00,2.95015,2.95199,2.94704,2.95137,8750000.0
2008-10-22 19:58:00,2.95042,2.95081,2.94763,2.94949,9250000.0
2008-10-22 19:59:00,2.95039,2.95123,2.94528,2.95101,5750000.0
2008-10-22 20:00:00,2.94886,2.95062,2.94501,2.94501,14500000.0
2008-10-22 20:01:00,2.9468,2.9499,2.94471,2.9499,7750000.0
2008-10-22 20:02:00,2.94943,2.94995,2.94373,2.94995,5750000.0
2008-10-22 20:03:00,2.9513,2.95174,2.94679,2.95105,12000000.0
2008-10-22 20:04:00,2.95132,2.95301,2.95057,2.95279,6130000.0
2008-10-22 20:05:00,2.95259,2.9531,2.94719,2.9529,8750000.0
2008-10-22 20:06:00,2.95349,2.95349,2.94975,2.95201,6630000.0
2008-10-22 20:07:00,2.94999,2.95222,2.94689,2.95222,7250000.0
2008-10-22 20:08:00,2.95294,2.9622,2.95061,2.9622,10750000.0
2008-10-22 20:09:00,2.96262,2.96728,2.95935,2.96728,16000000.0
2008-10-22 20:10:00,2.96651,2.96955,2.96412,2.96725,7250000.0
2008-10-22 20:11:00,2.96927,2.96927,2.96302,2.96815,7000000.0
2008-10-22 20:12:00,2.96658,2.96658,2.96197,2.96259,7000000.0
2008-10-22 20:13:00,2.9592,2.96193,2.95741,2.95985,11250000.0
2008-10-22 20:14:00,2.9621,2.96337,2.95971,2.95971,8750000.0
2008-10-22 20:15:00,2.96431,2.96431,2.95998,2.96017,8130000.0
2008-10-22 20:16:00,2.9642,2.9642,2.95995,2.96356,12130000.0
2008-10-22 20:17:00,2.96103,2.96308,2.95782,2.95782,7000000.0
2008-10-22 20:18:00,2.96279,2.96279,2.95933,2.96151,11880000.0
2008-10-22 20:19:00,2.96058,2.96234,2.95868,2.96157,10500000.0
2008-10-22 20:20:00,2.96327,2.96676,2.96238,2.96391,9750000.0
2008-10-22 20:21:00,2.96586,2.96668,2.96114,2.96491,15750000.0
2008-10-22 20:22:00,2.96136,2.96676,2.96136,2.96438,8630000.0
2008-10-22 20:23:00,2.96465,2.96632,2.96252,2.96287,7000000.0
2008-10-22 20:24:00,2.96315,2.96481,2.95949,2.95949,15000000.0
2008-10-22 20:25:00,2.9611,2.96388,2.96025,2.96025,7750000.0
2008-10-22 20:26:00,2.96158,2.96322,2.9589,2.9626,6500000.0
2008-10-22 20:27:00,2.9607,2.96449,2.95942,2.96288,5880000.0
2008-10-22 20:28:00,2.96387,2.96422,2.96011,2.96355,13380000.0
2008-10-22 20:29:00,2.95768,2.96332,2.95768,2.96292,11000000.0
2008-10-22 20:30:00,2.96269,2.963,2.96048,2.96262,10750000.0
2008-10-22 20:31:00,2.95994,2.96397,2.95884,2.96318,14510000.0
2008-10-22 20:32:00,2.96172,2.96411,2.95918,2.96003,16250000.0
2008-10-22 20:33:00,2.96102,2.96384,2.9587,2.96174,11750000.0
2008-10-22 20:34:00,2.96313,2.96428,2.95781,2.96319,14880000.0
2008-10-22 20:35:00,2.95945,2.96277,2.95945,2.96077,8000000.0
2008-10-22 20:36:00,2.96128,2.9631,2.96085,2.96225,14500000.0
2008-10-22 20:37:00,2.96206,2.96321,2.95798,2.96321,9500000.0
2008-10-22 20:38:00,2.96238,2.9629,2.95458,2.95482,9250000.0
2008-10-22 20:39:00,2.95507,2.95529,2.95264,2.95317,5750000.0
2008-10-22 20:40:00,2.95049,2.96108,2.95049,2.95786,5250000.0
2008-10-22 20:41:00,2.95731,2.96198,2.95451,2.95634,11750000.0
2008-10-22 20:42:00,2.9508,2.95596,2.95032,2.95596,8750000.0
2008-10-22 20:43:00,2.95495,2.95629,2.95256,2.95463,10250000.0
2008-10-22 20:44:00,2.95319,2.95678,2.95126,2.95678,8500000.0
2008-10-22 20:45:00,2.95492,2.96166,2.9542,2.95828,11250000.0
2008-10-22 20:46:00,2.95226,2.95702,2.95226,2.95694,9250000.0
2008-10-22 20:47:00,2.95512,2.9572,2.95247,2.95247,11000000.0
2008-10-22 20:48:00,2.95475,2.95641,2.95384,2.95402,6000000.0
2008-10-22 20:49:00,2.95624,2.95706,2.95262,2.95623,11380000.0
2008-10-22 20:50:00,2.95415,2.95681,2.95323,2.95612,8630000.0
2008-10-22 20:51:00,2.95522,2.96217,2.95502,2.95956,6750000.0
2008-10-22 20:52:00,2.95988,2.96523,2.95988,2.96307,10630000.0
2008-10-22 20:53:00,2.96424,2.96424,2.95966,2.9621,8250000.0
2008-10-22 20:54:00,2.95621,2.95849,2.94998,2.95027,12750000.0
2008-10-22 20:55:00,2.95084,2.95343,2.94248,2.95343,9750000.0
2008-10-22 20:56:00,2.95419,2.95593,2.95232,2.95575,6630000.0
2008-10-22 20:57:00,2.95032,2.95421,2.94881,2.95421,7630000.0
2008-10-22 20:58:00,2.94615,2.95451,2.94427,2.95451,7750000.0
2008-10-22 20:59:00,2.94654,2.94784,2.94327,2.94534,5250000.0
2008-10-22 21:00:00,2.94436,2.9465,2.94416,2.9465,8630000.0
2008-10-22 21:01:00,2.94715,2.94737,2.94291,2.94291,8000000.0
2008-10-22 21:02:00,2.9474,2.94859,2.94533,2.94541,13000000.0
2008-10-22 21:03:00,2.94763,2.95309,2.94521,2.95296,5500000.0
2008-10-22 21:04:00,2.95346,2.95518,2.94978,2.95379,18250000.0
2008-10-22 21:05:00,2.94967,2.95338,2.94698,2.95084,11380000.0
2008-10-22 21:06:00,2.94859,2.95284,2.94496,2.94835,8130000.0
2008-10-22 21:07:00,2.95589,2.9564,2.94867,2.94867,7130000.0
2008-10-22 21:08:00,2.95093,2.95389,2.9481,2.94892,10630000.0
2008-10-22 21:09:00,2.95008,2.95399,2.94978,2.95271,7250000.0
2008-10-22 21:10:00,2.95523,2.95533,2.94844,2.95533,12630000.0
2008-10-22 21:11:00,2.95197,2.95664,2.95197,2.95489,8500000.0
2008-10-22 21:12:00,2.95499,2.95635,2.94786,2.95635,10000000.0
2008-10-22 21:13:00,2.9529,2.95323,2.94622,2.94875,9630000.0
2008-10-22 21:14:00,2.94336,2.94888,2.94336,2.94888,13000000.0
2008-10-22 21:15:00,2.94665,2.94876,2.94219,2.94219,7500000.0
2008-10-22 21:16:00,2.94701,2.95132,2.94488,2.94545,9250000.0
2008-10-22 21:17:00,2.94619,2.9467,2.94212,2.94212,7750000.0
2008-10-22 21:18:00,2.94541,2.94939,2.94236,2.94819,13250000.0
2008-10-22 21:19:00,2.94911,2.9508,2.94896,2.94896,9250000.0
2008-10-22 21:20:00,2.94849,2.95099,2.94719,2.94844,7250000.0
2008-10-22 21:21:00,2.9504,2.9504,2.94638,2.94758,11880000.0
2008-10-22 21:22:00,2.95079,2.95177,2.94901,2.94901,4880000.0
2008-10-22 21:23:00,2.94997,2.95103,2.94694,2.94911,7750000.0
2008-10-22 21:24:00,2.94826,2.95314,2.94741,2.95087,8750000.0
2008-10-22 21:25:00,2.94769,2.94981,2.94743,2.94981,11000000.0
2008-10-22 21:26:00,2.94687,2.94882,2.94418,2.94761,7500000.0
2008-10-22 21:27:00,2.94733,2.94782,2.94348,2.94677,11000000.0
2008-10-22 21:28:00,2.94639,2.94988,2.94639,2.94988,8500000.0
2008-10-22 21:29:00,2.94488,2.95116,2.94488,2.95116,13640000.0
2008-10-22 21:30:00,2.95079,2.9529,2.94816,2.9529,8130000.0
2008-10-22 21:31:00,2.95152,2.95238,2.94776,2.95223,5750000.0
2008-10-22 21:32:00,2.95346,2.95346,2.94866,2.95131,8500000.0
2008-10-22 21:33:00,2.95141,2.95557,2.94861,2.9532,9130000.0
2008-10-22 21:34:00,2.95438,2.95457,2.95027,2.9545,7750000.0
2008-10-22 21:35:00,2.95105,2.95563,2.94954,2.95036,11750000.0
2008-10-22 21:36:00,2.95213,2.95483,2.95145,2.95145,5750000.0
2008-10-22 21:37:00,2.95417,2.95544,2.9494,2.9544,10630000.0
2008-10-22 21:38:00,2.95071,2.95734,2.95071,2.9554,7750000.0
2008-10-22 21:39:00,2.95476,2.95574,2.94814,2.95111,13750000.0
2008-10-22 21:40:00,2.95279,2.9557,2.9503,2.9544,8250000.0
2008-10-22 21:41:00,2.95699,2.95852,2.95149,2.95852,6250000.0
2008-10-22 21:42:00,2.95608,2.96285,2.95487,2.96285,10750000.0
2008-10-22 21:43:00,2.96103,2.96357,2.95619,2.96357,12000000.0
2008-10-22 21:44:00,2.96319,2.96546,2.96048,2.96421,6000000.0
2008-10-22 21:45:00,2.96556,2.96556,2.95185,2.95711,12000000.0
2008-10-22 21:46:00,2.95564,2.95813,2.95564,2.95695,11500000.0
2008-10-22 21:47:00,2.95836,2.96082,2.95291,2.95553,8750000.0
2008-10-22 21:48:00,2.95582,2.95795,2.95577,2.95706,10500000.0
2008-10-22 21:49:00,2.95611,2.95703,2.95363,2.957,6500000.0
2008-10-22 21:50:00,2.95673,2.95891,2.95182,2.95688,9000000.0
2008-10-22 21:51:00,2.95521,2.9565,2.95346,2.95418,11250000.0
2008-10-22 21:52:00,2.95255,2.95737,2.95255,2.95737,6500000.0
2008-10-22 21:53:00,2.95649,2.95691,2.95305,2.95305,13750000.0
2008-10-22 21:54:00,2.95716,2.95716,2.9523,2.95372,7000000.0
2008-10-22 21:55:00,2.95388,2.95913,2.95335,2.95605,9630000.0
2008-10-22 21:56:00,2.95813,2.96026,2.95403,2.95403,6750000.0
2008-10-22 21:57:00,2.95792,2.96,2.95142,2.95637,12000000.0
2008-10-22 21:58:00,2.95596,2.95662,2.95453,2.95653,12500000.0
2008-10-22 21:59:00,2.95627,2.95628,2.95083,2.95083,8130000.0
2008-10-22 22:00:00,2.956,2.95624,2.95173,2.95173,6510000.0
2008-10-22 22:01:00,2.95417,2.95548,2.95048,2.95176,6750000.0
2008-10-22 22:02:00,2.95264,2.95616,2.95235,2.95503,6500000.0
2008-10-22 22:03:00,2.95399,2.95619,2.95126,2.95469,9000000.0
2008-10-22 22:04:00,2.95507,2.95586,2.95089,2.9528,6250000.0
2008-10-22 22:05:00,2.95368,2.95542,2.95264,2.95479,9000000.0
2008-10-22 22:06:00,2.95379,2.95396,2.94952,2.95186,10380000.0
2008-10-22 22:07:00,2.95364,2.95364,2.94819,2.95204,7380000.0
2008-10-22 22:08:00,2.94932,2.95153,2.94774,2.95095,12750000.0
2008-10-22 22:09:00,2.94618,2.95061,2.94515,2.94929,10000000.0
2008-10-22 22:10:00,2.95185,2.95185,2.94828,2.95047,8750000.0
2008-10-22 22:11:00,2.94903,2.95121,2.94812,2.94814,9250000.0
2008-10-22 22:12:00,2.95005,2.95183,2.94913,2.94921,5500000.0
2008-10-22 22:13:00,2.95026,2.95027,2.94665,2.94858,9750000.0
2008-10-22 22:14:00,2.95081,2.95081,2.94617,2.95016,13250000.0
2008-10-22 22:15:00,2.94789,2.94935,2.94274,2.94274,8250000.0
2008-10-22 22:16:00,2.94788,2.94851,2.94277,2.94684,5250000.0
2008-10-22 22:17:00,2.94824,2.94886,2.94094,2.94727,6750000.0
2008-10-22 22:18:00,2.94583,2.94809,2.94504,2.94784,6250000.0
2008-10-22 22:19:00,2.9473,2.94819,2.9452,2.94593,5500000.0
2008-10-22 22:20:00,2.94822,2.94949,2.94177,2.94776,11500000.0
2008-10-22 22:21:00,2.94675,2.94951,2.94588,2.94614,13380000.0
2008-10-22 22:22:00,2.94635,2.94758,2.94476,2.94662,6250000.0
2008-10-22 22:23:00,2.94673,2.94878,2.94673,2.94878,7000000.0
2008-10-22 22:24:00,2.94779,2.94827,2.94394,2.94718,8250000.0
2008-10-22 22:25:00,2.94666,2.9484,2.94505,2.9484,6500000.0
2008-10-22 22:26:00,2.94868,2.94868,2.94644,2.9477,6250000.0
2008-10-22 22:27:00,2.94803,2.95027,2.9462,2.94995,9380000.0
2008-10-22 22:28:00,2.947,2.94905,2.94474,2.94655,6760000.0
2008-10-22 22:29:00,2.94725,2.94809,2.94387,2.94704,9000000.0
2008-10-22 22:30:00,2.9478,2.9478,2.94306,2.94588,13500000.0
2008-10-22 22:31:00,2.9476,2.94808,2.9454,2.9459,5750000.0
2008-10-22 22:32:00,2.94379,2.94734,2.94379,2.94729,11750000.0
2008-10-22 22:33:00,2.94657,2.95029,2.94516,2.94624,9750000.0
2008-10-22 22:34:00,2.94604,2.9483,2.94429,2.94617,11250000.0
2008-10-22 22:35:00,2.94939,2.94986,2.94423,2.94747,7000000.0
2008-10-22 22:36:00,2.94922,2.94922,2.94469,2.94916,5500000.0
2008-10-22 22:37:00,2.94498,2.949,2.94498,2.94767,6750000.0
2008-10-22 22:38:00,2.94968,2.95948,2.94797,2.95126,18750000.0
2008-10-22 22:39:00,2.94884,2.95957,2.94871,2.95123,12500000.0
2008-10-22 22:40:00,2.95924,2.95924,2.95277,2.95277,8250000.0
2008-10-22 22:41:00,2.96013,2.96157,2.95127,2.96157,10880000.0
2008-10-22 22:42:00,2.963,2.963,2.9519,2.9519,8500000.0
2008-10-22 22:43:00,2.95733,2.95733,2.94946,2.9562,11500000.0
2008-10-22 22:44:00,2.95784,2.95784,2.94719,2.9499,10500000.0
2008-10-22 22:45:00,2.95557,2.95557,2.94817,2.94817,5750000.0
2008-10-22 22:46:00,2.95176,2.95694,2.95176,2.95694,6500000.0
2008-10-22 22:47:00,2.95684,2.95691,2.95038,2.95079,13250000.0
2008-10-22 22:48:00,2.95024,2.9564,2.95024,2.9564,8000000.0
2008-10-22 22:49:00,2.95712,2.95712,2.9495,2.95028,5750000.0
2008-10-22 22:50:00,2.95589,2.95596,2.94764,2.9556,12250000.0
2008-10-22 22:51:00,2.95514,2.95514,2.95022,2.95276,7750000.0
2008-10-22 22:52:00,2.9518,2.95569,2.9514,2.95569,9260000.0
2008-10-22 22:53:00,2.95636,2.95636,2.94926,2.95419,12000000.0
2008-10-22 22:54:00,2.95497,2.95601,2.94709,2.95601,10000000.0
2008-10-22 22:55:00,2.95338,2.95666,2.95164,2.95666,13500000.0
2008-10-22 22:56:00,2.95501,2.95612,2.95147,2.95612,5500000.0
2008-10-22 22:57:00,2.95601,2.95705,2.95186,2.95705,7630000.0
2008-10-22 22:58:00,2.95476,2.95622,2.95317,2.95622,6750000.0
2008-10-22 22:59:00,2.95472,2.95745,2.94896,2.95745,9750000.0
2008-10-22 23:00:00,2.95771,2.95771,2.95106,2.95667,9380000.0
2008-10-22 23:01:00,2.94751,2.95685,2.94714,2.95685,10750000.0
2008-10-22 23:02:00,2.95985,2.96324,2.95544,2.96324,8250000.0
2008-10-22 23:03:00,2.9566,2.95722,2.95444,2.95634,5750000.0
2008-10-22 23:04:00,2.95373,2.95782,2.95373,2.95706,6500000.0
2008-10-22 23:05:00,2.95719,2.95748,2.95531,2.95564,8250000.0
2008-10-22 23:06:00,2.95645,2.95699,2.95488,2.95674,8500000.0
2008-10-22 23:07:00,2.9563,2.95693,2.9535,2.95563,5750000.0
2008-10-22 23:08:00,2.95371,2.95711,2.95366,2.95674,6250000.0
2008-10-22 23:09:00,2.95737,2.95773,2.95207,2.95635,7250000.0
2008-10-22 23:10:00,2.95522,2.95773,2.95464,2.95575,12380000.0
2008-10-22 23:11:00,2.95714,2.96006,2.9538,2.96006,9250000.0
2008-10-22 23:12:00,2.95385,2.95782,2.95385,2.95386,10250000.0
2008-10-22 23:13:00,2.95653,2.95942,2.95653,2.95884,10500000.0
2008-10-22 23:14:00,2.95634,2.95873,2.95434,2.95873,7880000.0
2008-10-22 23:15:00,2.95857,2.95863,2.95722,2.95779,11260000.0
2008-10-22 23:17:00,2.95519,2.95894,2.95449,2.9584,8500000.0
2008-10-22 23:18:00,2.95825,2.95915,2.95539,2.95915,12000000.0
2008-10-22 23:19:00,2.95913,2.95913,2.95491,2.95749,9000000.0
2008-10-22 23:20:00,2.95548,2.96093,2.95548,2.95953,8000000.0
2008-10-22 23:21:00,2.95934,2.9621,2.95886,2.9608,5250000.0
2008-10-22 23:22:00,2.96316,2.96316,2.96065,2.96118,9750000.0
2008-10-22 23:23:00,2.95788,2.96248,2.95788,2.95979,8500000.0
2008-10-22 23:24:00,2.96045,2.96045,2.95395,2.95831,7000000.0
2008-10-22 23:25:00,2.95665,2.9616,2.95415,2.959,15250000.0
2008-10-22 23:26:00,2.95914,2.9607,2.95361,2.9607,5250000.0
2008-10-22 23:27:00,2.96101,2.96139,2.95878,2.96028,10000000.0
2008-10-22 23:28:00,2.95749,2.96331,2.95749,2.96181,8250000.0
2008-10-22 23:29:00,2.96301,2.9641,2.95935,2.96187,11750000.0
2008-10-22 23:30:00,2.96388,2.96441,2.96304,2.96441,6500000.0
2008-10-22 23:31:00,2.96052,2.96414,2.95809,2.96227,12130000.0
2008-10-22 23:33:00,2.95895,2.96378,2.95895,2.96232,8880000.0
2008-10-22 23:34:00,2.96216,2.96452,2.96,2.96342,6500000.0
2008-10-22 23:35:00,2.96081,2.96341,2.96009,2.96341,9500000.0
2008-10-22 23:36:00,2.96448,2.96465,2.96072,2.96395,11750000.0
2008-10-22 23:37:00,2.96289,2.96424,2.96095,2.96424,8250000.0
2008-10-22 23:38:00,2.96391,2.96407,2.96192,2.96293,12250000.0
2008-10-22 23:39:00,2.96374,2.96374,2.95929,2.96246,5500000.0
2008-10-22 23:40:00,2.96278,2.96327,2.95837,2.96245,13250000.0
2008-10-22 23:41:00,2.96405,2.96486,2.96058,2.96355,20000000.0
2008-10-22 23:42:00,2.96362,2.96473,2.96261,2.96261,8250000.0
2008-10-22 23:43:00,2.96089,2.96466,2.9519,2.9519,9000000.0
2008-10-22 23:44:00,2.95107,2.95269,2.94945,2.95269,7250000.0
2008-10-22 23:45:00,2.951,2.95313,2.95091,2.95313,7750000.0
2008-10-22 23:46:00,2.94832,2.95333,2.94832,2.95283,14000000.0
2008-10-22 23:47:00,2.95061,2.96297,2.94981,2.96253,6000000.0
2008-10-22 23:48:00,2.96273,2.96417,2.96135,2.96135,10750000.0
2008-10-22 23:49:00,2.96468,2.96468,2.96127,2.96127,10000000.0
2008-10-22 23:50:00,2.96335,2.96463,2.96252,2.96463,9130000.0
2008-10-22 23:51:00,2.96248,2.96444,2.95866,2.96404,10250000.0
2008-10-22 23:52:00,2.96369,2.96529,2.96238,2.96529,10000000.0
2008-10-22 23:53:00,2.96381,2.9655,2.96317,2.9655,9630000.0
2008-10-22 23:55:00,2.96226,2.96531,2.96226,2.96531,7750000.0
2008-10-22 23:56:00,2.96277,2.96566,2.96246,2.96405,6000000.0
2008-10-22 23:57:00,2.96429,2.96598,2.9632,2.9632,6630000.0
2008-10-22 23:58:00,2.96432,2.96548,2.96255,2.96548,12000000.0
2008-10-22 23:59:00,2.96479,2.96568,2.96427,2.96463,7380000.0
2008-10-23 00:00:00,2.96484,2.96596,2.96396,2.96396,10000000.0
2008-10-23 00:01:00,2.96338,2.96482,2.96041,2.96304,6630000.0
2008-10-23 00:02:00,2.96237,2.96329,2.95886,2.95922,6000000.0
2008-10-23 00:03:00,2.96154,2.96233,2.95879,2.96079,7130000.0
2008-10-23 00:04:00,2.96278,2.96295,2.95798,2.96295,10750000.0
2008-10-23 00:05:00,2.96055,2.96124,2.95568,2.96124,6250000.0
2008-10-23 00:06:00,2.95813,2.96173,2.95813,2.96173,7000000.0
2008-10-23 00:07:00,2.95776,2.9618,2.95776,2.95905,7750000.0
2008-10-23 00:08:00,2.96093,2.96185,2.95781,2.95999,11500000.0
2008-10-23 00:09:00,2.95788,2.96144,2.95788,2.95822,7500000.0
2008-10-23 00:10:00,2.9605,2.9616,2.96006,2.96006,6380000.0
2008-10-23 00:11:00,2.96114,2.96265,2.95826,2.96134,17380000.0
2008-10-23 00:12:00,2.96108,2.96168,2.95828,2.96094,7380000.0
2008-10-23 00:13:00,2.96033,2.96188,2.95956,2.96009,7380000.0
2008-10-23 00:14:00,2.96056,2.96317,2.96012,2.96317,10750000.0
2008-10-23 00:15:00,2.96116,2.96267,2.9597,2.96238,6750000.0
2008-10-23 00:16:00,2.95991,2.96377,2.95953,2.9634,8000000.0
2008-10-23 00:17:00,2.96312,2.96429,2.96137,2.96137,6500000.0
2008-10-23 00:18:00,2.96215,2.96403,2.96215,2.96224,8500000.0
2008-10-23 00:19:00,2.96351,2.96439,2.96112,2.96121,8250000.0
2008-10-23 00:20:00,2.96383,2.96555,2.96195,2.96366,11880000.0
2008-10-23 00:21:00,2.96165,2.96511,2.96165,2.9645,5500000.0
2008-10-23 00:22:00,2.96422,2.96512,2.96399,2.96497,7750000.0
2008-10-23 00:23:00,2.96494,2.96507,2.96052,2.96502,7630000.0
2008-10-23 00:24:00,2.96387,2.96533,2.9628,2.96533,6000000.0
2008-10-23 00:25:00,2.96432,2.96611,2.96042,2.96353,7130000.0
2008-10-23 00:26:00,2.96589,2.96797,2.96374,2.96374,8750000.0
2008-10-23 00:27:00,2.96624,2.96831,2.96469,2.96612,16500000.0
2008-10-23 00:28:00,2.96621,2.9672,2.96324,2.96655,10630000.0
2008-10-23 00:29:00,2.9656,2.96758,2.96201,2.96487,7500000.0
2008-10-23 00:30:00,2.9659,2.96638,2.96411,2.96582,10380000.0
2008-10-23 00:31:00,2.96719,2.96719,2.96327,2.96429,7000000.0
2008-10-23 00:32:00,2.96437,2.96677,2.96223,2.9652,10380000.0
2008-10-23 00:33:00,2.96696,2.968,2.96552,2.968,8880000.0
2008-10-23 00:34:00,2.96559,2.96717,2.96202,2.9653,6130000.0
2008-10-23 00:35:00,2.96384,2.96749,2.96144,2.96424,14750000.0
2008-10-23 00:36:00,2.96726,2.96726,2.96203,2.96663,8880000.0
2008-10-23 00:37:00,2.96097,2.9673,2.96097,2.96627,7750000.0
2008-10-23 00:38:00,2.96438,2.96761,2.96438,2.96659,7250000.0
2008-10-23 00:39:00,2.96728,2.96813,2.96577,2.96813,5250000.0
2008-10-23 00:40:00,2.96518,2.96773,2.96495,2.96773,5750000.0
2008-10-23 00:41:00,2.96636,2.96783,2.96566,2.96749,7500000.0
2008-10-23 00:42:00,2.96585,2.96844,2.96338,2.96754,6000000.0
2008-10-23 00:43:00,2.96501,2.96876,2.96501,2.96864,7760000.0
2008-10-23 00:44:00,2.96533,2.96811,2.96445,2.96519,8880000.0
2008-10-23 00:45:00,2.96655,2.96846,2.96592,2.96846,11000000.0
2008-10-23 00:46:00,2.96623,2.96907,2.96571,2.96708,11380000.0
2008-10-23 00:47:00,2.96755,2.96823,2.96406,2.96669,7750000.0
2008-10-23 00:48:00,2.96467,2.96835,2.96322,2.96835,14000000.0
2008-10-23 00:49:00,2.96682,2.96797,2.96474,2.96474,7500000.0
2008-10-23 00:50:00,2.96677,2.96757,2.96628,2.96757,7510000.0
2008-10-23 00:51:00,2.96671,2.96817,2.96671,2.96807,8880000.0
2008-10-23 00:52:00,2.96591,2.96725,2.96422,2.96636,5250000.0
2008-10-23 00:53:00,2.96536,2.9689,2.96501,2.96634,14250000.0
2008-10-23 00:54:00,2.96632,2.9685,2.96587,2.9685,10630000.0
2008-10-23 00:55:00,2.96755,2.9691,2.96711,2.96725,7250000.0
2008-10-23 00:56:00,2.96691,2.9688,2.96628,2.96685,9250000.0
2008-10-23 00:58:00,2.96683,2.9673,2.96337,2.96582,14250000.0
2008-10-23 00:59:00,2.96705,2.96763,2.96353,2.9673,7500000.0
2008-10-23 01:00:00,2.96696,2.96758,2.96314,2.96758,12250000.0
2008-10-23 01:02:00,2.96538,2.96696,2.96329,2.96522,13250000.0
2008-10-23 01:03:00,2.96777,2.97083,2.96738,2.96983,10880000.0
2008-10-23 01:04:00,2.9735,2.97397,2.97307,2.97312,11500000.0
2008-10-23 01:05:00,2.97172,2.97401,2.96956,2.97165,5500000.0
2008-10-23 01:06:00,2.97328,2.97409,2.97178,2.97303,5500000.0
2008-10-23 01:07:00,2.97371,2.97538,2.97333,2.97334,12250000.0
2008-10-23 01:08:00,2.97566,2.97822,2.97416,2.97822,8000000.0
2008-10-23 01:09:00,2.97845,2.98038,2.97477,2.97998,10250000.0
2008-10-23 01:10:00,2.98087,2.98096,2.97853,2.97948,5500000.0
2008-10-23 01:11:00,2.97873,2.9797,2.97503,2.97583,15630000.0
2008-10-23 01:12:00,2.97373,2.97756,2.97373,2.97756,7500000.0
2008-10-23 01:13:00,2.97681,2.97848,2.97353,2.97353,5250000.0
2008-10-23 01:14:00,2.97766,2.97836,2.9733,2.97683,6000000.0
2008-10-23 01:15:00,2.97669,2.9786,2.97637,2.97828,7130000.0
2008-10-23 01:16:00,2.97589,2.97819,2.97472,2.97529,15630000.0
2008-10-23 01:17:00,2.97656,2.97771,2.97345,2.97541,12130000.0
2008-10-23 01:18:00,2.97482,2.97686,2.97159,2.97237,7750000.0
2008-10-23 01:19:00,2.97456,2.97874,2.97456,2.97874,17000000.0
2008-10-23 01:20:00,2.9766,2.97823,2.976,2.97737,8750000.0
2008-10-23 01:21:00,2.97495,2.97736,2.97296,2.97535,10250000.0
2008-10-23 01:22:00,2.97705,2.97827,2.97411,2.97659,6000000.0
2008-10-23 01:23:00,2.97331,2.97794,2.97291,2.97763,10750000.0
2008-10-23 01:24:00,2.97578,2.98022,2.97578,2.97722,5500000.0
2008-10-23 01:25:00,2.98052,2.98284,2.97749,2.98106,14750000.0
2008-10-23 01:26:00,2.97586,2.98288,2.97586,2.97823,11750000.0
2008-10-23 01:27:00,2.97991,2.98307,2.97894,2.98143,9500000.0
2008-10-23 01:28:00,2.98271,2.98567,2.97923,2.984,16130000.0
2008-10-23 01:29:00,2.98559,2.9873,2.9839,2.98566,8750000.0
2008-10-23 01:30:00,2.98643,2.98656,2.98135,2.98135,12000000.0
2008-10-23 01:31:00,2.98541,2.98562,2.98217,2.9855,11500000.0
2008-10-23 01:32:00,2.98496,2.98637,2.98224,2.98474,19630000.0
2008-10-23 01:33:00,2.98459,2.98546,2.9812,2.9836,8000000.0
2008-10-23 01:34:00,2.97906,2.98293,2.9779,2.97937,10750000.0
2008-10-23 01:35:00,2.98137,2.98137,2.97643,2.97934,10880000.0
2008-10-23 01:36:00,2.98016,2.9805,2.97779,2.97922,7000000.0
2008-10-23 01:37:00,2.97936,2.98177,2.97936,2.98133,5880000.0
2008-10-23 01:38:00,2.98148,2.98239,2.97966,2.98002,7630000.0
2008-10-23 01:39:00,2.98006,2.98227,2.97681,2.98053,5250000.0
2008-10-23 01:40:00,2.97959,2.98129,2.97794,2.97798,11250000.0
2008-10-23 01:41:00,2.9793,2.98071,2.97602,2.97964,12250000.0
2008-10-23 01:42:00,2.97847,2.97954,2.97328,2.97385,7750000.0
2008-10-23 01:43:00,2.97906,2.98029,2.97422,2.97884,10500000.0
2008-10-23 01:44:00,2.97866,2.98111,2.97555,2.9795,13880000.0
2008-10-23 01:45:00,2.97876,2.98092,2.97499,2.97917,14750000.0
2008-10-23 01:46:00,2.97699,2.97993,2.97388,2.97438,11000000.0
2008-10-23 01:47:00,2.98011,2.98011,2.97626,2.97626,9500000.0
2008-10-23 01:48:00,2.97601,2.97919,2.97514,2.97514,9500000.0
2008-10-23 01:49:00,2.97487,2.97631,2.97401,2.97401,8750000.0
2008-10-23 01:50:00,2.97156,2.97604,2.97156,2.97604,11250000.0
2008-10-23 01:51:00,2.97445,2.97454,2.97355,2.97376,5500000.0
2008-10-23 01:52:00,2.97369,2.97446,2.97,2.97336,12000000.0
2008-10-23 01:53:00,2.97142,2.97505,2.97142,2.97213,9250000.0
2008-10-23 01:54:00,2.97377,2.97581,2.97066,2.97066,9500000.0
2008-10-23 01:55:00,2.96884,2.97184,2.96735,2.97036,20380000.0
2008-10-23 01:56:00,2.96809,2.97049,2.96598,2.97049,9500000.0
2008-10-23 01:57:00,2.97019,2.97057,2.96595,2.97029,16880000.0
2008-10-23 01:58:00,2.96837,2.97012,2.96666,2.96933,7750000.0
2008-10-23 02:01:00,2.97224,2.97259,2.97059,2.97174,5750000.0
2008-10-23 02:02:00,2.97134,2.97134,2.96951,2.97119,9500000.0
2008-10-23 02:03:00,2.97002,2.97087,2.96757,2.96932,5250000.0
2008-10-23 02:04:00,2.9693,2.97203,2.96617,2.96829,10000000.0
2008-10-23 02:05:00,2.96967,2.97052,2.96671,2.96862,13380000.0
2008-10-23 02:06:00,2.96731,2.96951,2.9672,2.96869,7250000.0
2008-10-23 02:07:00,2.96919,2.96919,2.96476,2.96476,10130000.0
2008-10-23 02:08:00,2.96482,2.96512,2.96216,2.96425,6250000.0
2008-10-23 02:09:00,2.96331,2.96409,2.95108,2.95108,14000000.0
2008-10-23 02:10:00,2.95126,2.95771,2.94677,2.95771,8500000.0
2008-10-23 02:11:00,2.95822,2.96204,2.95557,2.96018,10000000.0
2008-10-23 02:12:00,2.95815,2.96124,2.95805,2.96086,11000000.0
2008-10-23 02:13:00,2.95984,2.96036,2.95662,2.95912,12500000.0
2008-10-23 02:14:00,2.96001,2.96188,2.95802,2.95959,9130000.0
2008-10-23 02:15:00,2.96117,2.96117,2.95844,2.95844,4880000.0
2008-10-23 02:16:00,2.95555,2.95915,2.95555,2.95736,5500000.0
2008-10-23 02:17:00,2.95586,2.95743,2.95405,2.95507,5500000.0
2008-10-23 02:18:00,2.95428,2.95526,2.95242,2.9534,11750000.0
2008-10-23 02:19:00,2.9566,2.95766,2.95468,2.95766,8500000.0
2008-10-23 02:20:00,2.95629,2.96363,2.95517,2.96363,5750000.0
2008-10-23 02:21:00,2.95714,2.95714,2.95512,2.95597,6750000.0
2008-10-23 02:22:00,2.95713,2.96014,2.95094,2.95736,12500000.0
2008-10-23 02:23:00,2.95501,2.95642,2.95419,2.95528,9250000.0
2008-10-23 02:24:00,2.95487,2.95575,2.95098,2.95098,5630000.0
2008-10-23 02:25:00,2.95617,2.95894,2.95122,2.95894,8250000.0
2008-10-23 02:26:00,2.9594,2.95958,2.95787,2.95914,9750000.0
2008-10-23 02:27:00,2.95908,2.96043,2.95719,2.9594,8250000.0
2008-10-23 02:28:00,2.9602,2.9602,2.95633,2.95834,12000000.0
2008-10-23 02:29:00,2.9588,2.96108,2.95563,2.95826,8250000.0
2008-10-23 02:30:00,2.96146,2.96708,2.9609,2.96309,9250000.0
2008-10-23 02:31:00,2.96193,2.96229,2.95932,2.96229,7750000.0
2008-10-23 02:32:00,2.96016,2.96346,2.95729,2.9612,10250000.0
2008-10-23 02:33:00,2.9649,2.96596,2.9608,2.96423,8750000.0
2008-10-23 02:34:00,2.96088,2.96396,2.95878,2.96133,11000000.0
2008-10-23 02:35:00,2.95808,2.96164,2.95808,2.95845,6500000.0
2008-10-23 02:36:00,2.96061,2.96376,2.95872,2.96281,12880000.0
2008-10-23 02:37:00,2.95672,2.96231,2.95672,2.95838,17750000.0
2008-10-23 02:38:00,2.95986,2.96344,2.95874,2.96243,9630000.0
2008-10-23 02:39:00,2.96353,2.96353,2.95886,2.96196,12250000.0
2008-10-23 02:40:00,2.9634,2.96396,2.96121,2.96389,5630000.0
2008-10-23 02:41:00,2.96507,2.96508,2.96103,2.96103,7000000.0
2008-10-23 02:42:00,2.96439,2.96561,2.96185,2.96561,7000000.0
2008-10-23 02:43:00,2.96605,2.96605,2.96108,2.96582,15000000.0
2008-10-23 02:44:00,2.96582,2.96582,2.9599,2.96198,6000000.0
2008-10-23 02:45:00,2.95923,2.96222,2.95824,2.95965,9250000.0
2008-10-23 02:46:00,2.96395,2.96395,2.95983,2.96318,9380000.0
2008-10-23 02:47:00,2.96465,2.96465,2.96251,2.96339,7000000.0
2008-10-23 02:48:00,2.96432,2.96432,2.96227,2.96421,8000000.0
2008-10-23 02:49:00,2.96497,2.9652,2.9637,2.96445,7250000.0
2008-10-23 02:50:00,2.96469,2.9647,2.95934,2.9638,9250000.0
2008-10-23 02:51:00,2.96399,2.96399,2.9603,2.96116,11000000.0
2008-10-23 02:52:00,2.96288,2.96407,2.95803,2.96407,16000000.0
2008-10-23 02:53:00,2.96378,2.96504,2.95981,2.96191,7000000.0
2008-10-23 02:54:00,2.9649,2.97036,2.96474,2.96886,10000000.0
2008-10-23 02:55:00,2.96918,2.97106,2.9646,2.96839,15750000.0
2008-10-23 02:56:00,2.96951,2.971,2.96393,2.96967,12380000.0
2008-10-23 02:57:00,2.96832,2.96941,2.96506,2.96506,10500000.0
2008-10-23 02:58:00,2.96773,2.96953,2.96641,2.96641,8500000.0
2008-10-23 02:59:00,2.96279,2.9684,2.96279,2.96661,9500000.0
2008-10-23 03:00:00,2.96829,2.96938,2.96651,2.96851,10750000.0
2008-10-23 03:01:00,2.96812,2.96968,2.96607,2.96805,8250000.0
2008-10-23 03:02:00,2.96724,2.96878,2.9667,2.96769,7500000.0
2008-10-23 03:03:00,2.96729,2.9705,2.9655,2.96765,9000000.0
2008-10-23 03:04:00,2.96744,2.97098,2.96505,2.96505,7000000.0
2008-10-23 03:05:00,2.96916,2.96916,2.96471,2.96632,8000000.0
2008-10-23 03:06:00,2.96559,2.96788,2.96262,2.96662,16500000.0
2008-10-23 03:07:00,2.96466,2.96869,2.96299,2.96655,9000000.0
2008-10-23 03:08:00,2.96744,2.96989,2.96449,2.96801,14000000.0
2008-10-23 03:09:00,2.96972,2.96972,2.96451,2.96702,5500000.0
2008-10-23 03:10:00,2.97025,2.97035,2.96675,2.96675,5750000.0
2008-10-23 03:11:00,2.96914,2.96914,2.96549,2.96612,4000000.0
2008-10-23 03:12:00,2.96076,2.9675,2.96076,2.96128,12250000.0
2008-10-23 03:13:00,2.96334,2.96724,2.96334,2.96558,11750000.0
2008-10-23 03:14:00,2.96646,2.96836,2.96269,2.96504,11750000.0
2008-10-23 03:15:00,2.96566,2.96857,2.96129,2.96172,6500000.0
2008-10-23 03:16:00,2.96048,2.96122,2.95361,2.95361,9380000.0
2008-10-23 03:17:00,2.95673,2.96077,2.95655,2.959,7250000.0
2008-10-23 03:18:00,2.95913,2.96226,2.9566,2.96027,12750000.0
2008-10-23 03:19:00,2.96151,2.96239,2.95843,2.96097,5250000.0
2008-10-23 03:20:00,2.95786,2.96289,2.95786,2.96098,6500000.0
2008-10-23 03:21:00,2.96328,2.96382,2.96015,2.96292,13250000.0
2008-10-23 03:22:00,2.96291,2.96442,2.96199,2.96298,7000000.0
2008-10-23 03:23:00,2.96327,2.96439,2.96192,2.96257,7750000.0
2008-10-23 03:24:00,2.96565,2.96565,2.96174,2.96232,10500000.0
2008-10-23 03:25:00,2.96192,2.96364,2.95877,2.96243,5500000.0
2008-10-23 03:26:00,2.96308,2.96318,2.96037,2.96037,12500000.0
2008-10-23 03:27:00,2.96429,2.96437,2.95901,2.96437,13630000.0
2008-10-23 03:28:00,2.96469,2.96469,2.95833,2.95833,7250000.0
2008-10-23 03:29:00,2.96394,2.96394,2.95801,2.96135,10880000.0
2008-10-23 03:30:00,2.96371,2.96439,2.95768,2.96234,16510000.0
2008-10-23 03:31:00,2.96288,2.96357,2.95711,2.96194,10750000.0
2008-10-23 03:32:00,2.96077,2.96448,2.95821,2.96059,12250000.0
2008-10-23 03:33:00,2.96474,2.96595,2.96342,2.96595,8750000.0
2008-10-23 03:34:00,2.96279,2.96663,2.96279,2.96473,6630000.0
2008-10-23 03:35:00,2.9647,2.96556,2.9635,2.96362,9130000.0
2008-10-23 03:36:00,2.95832,2.96396,2.95398,2.96396,9250000.0
2008-10-23 03:37:00,2.9644,2.96653,2.9644,2.96546,5500000.0
2008-10-23 03:38:00,2.96622,2.96724,2.96179,2.96509,12000000.0
2008-10-23 03:39:00,2.96528,2.96887,2.96377,2.96377,7250000.0
2008-10-23 03:40:00,2.966,2.96722,2.96474,2.96474,6500000.0
2008-10-23 03:41:00,2.965,2.96769,2.96228,2.96769,15250000.0
2008-10-23 03:42:00,2.96408,2.96614,2.96177,2.96342,6750000.0
2008-10-23 03:43:00,2.96374,2.96619,2.96022,2.96364,13380000.0
2008-10-23 03:44:00,2.9631,2.96522,2.96214,2.96522,6630000.0
2008-10-23 03:45:00,2.96229,2.96457,2.96229,2.96303,5880000.0
2008-10-23 03:46:00,2.96399,2.96455,2.96283,2.96298,4000000.0
2008-10-23 03:47:00,2.96698,2.96698,2.96104,2.96318,5500000.0
2008-10-23 03:48:00,2.96192,2.96366,2.95732,2.96065,16630000.0
2008-10-23 03:49:00,2.96104,2.96377,2.96009,2.96252,5500000.0
2008-10-23 03:50:00,2.96322,2.96427,2.96095,2.96353,5250000.0
2008-10-23 03:51:00,2.96485,2.96631,2.96058,2.9645,11500000.0
2008-10-23 03:52:00,2.96471,2.96567,2.95986,2.96042,7130000.0
2008-10-23 03:53:00,2.96475,2.96612,2.95991,2.9648,13000000.0
2008-10-23 03:54:00,2.96541,2.96817,2.96089,2.96549,16000000.0
2008-10-23 03:55:00,2.96594,2.97357,2.96011,2.96671,13380000.0
2008-10-23 03:56:00,2.96788,2.97205,2.96349,2.96349,8500000.0
2008-10-23 03:57:00,2.96787,2.97568,2.96648,2.97568,9000000.0
2008-10-23 03:58:00,2.96506,2.97125,2.9647,2.9647,9000000.0
2008-10-23 03:59:00,2.96452,2.97207,2.96314,2.96547,9750000.0
2008-10-23 04:00:00,2.9612,2.96876,2.96115,2.96242,10380000.0
2008-10-23 04:01:00,2.96515,2.96932,2.96243,2.96271,8250000.0
2008-10-23 04:02:00,2.97505,2.9754,2.96187,2.96472,11250000.0
2008-10-23 04:03:00,2.96284,2.97439,2.96284,2.97321,8380000.0
2008-10-23 04:04:00,2.96457,2.97156,2.96347,2.96468,8750000.0
2008-10-23 04:05:00,2.96136,2.97332,2.96032,2.96417,17500000.0
2008-10-23 04:06:00,2.96406,2.97286,2.96406,2.97286,10500000.0
2008-10-23 04:07:00,2.96415,2.97287,2.96261,2.97287,16130000.0
2008-10-23 04:08:00,2.96259,2.97008,2.96259,2.96535,5500000.0
2008-10-23 04:09:00,2.96476,2.96676,2.96476,2.96501,5500000.0
2008-10-23 04:10:00,2.96403,2.96947,2.96403,2.96495,3750000.0
2008-10-23 04:11:00,2.96237,2.9689,2.96139,2.96279,5250000.0
2008-10-23 04:12:00,2.96651,2.96941,2.96651,2.96941,1500000.0
2008-10-23 04:13:00,2.966,2.97024,2.96216,2.96216,7500000.0
2008-10-23 04:14:00,2.96268,2.9707,2.96241,2.96241,8500000.0
2008-10-23 04:15:00,2.96329,2.96329,2.96246,2.96294,5500000.0
2008-10-23 04:16:00,2.96425,2.97073,2.96425,2.96528,10750000.0
2008-10-23 04:17:00,2.96667,2.97004,2.96264,2.96428,9500000.0
2008-10-23 04:18:00,2.96767,2.97171,2.96269,2.96473,7250000.0
2008-10-23 04:19:00,2.96527,2.97084,2.96292,2.96292,8500000.0
2008-10-23 04:20:00,2.96541,2.97242,2.96541,2.97242,8500000.0
2008-10-23 04:21:00,2.96961,2.97309,2.96723,2.97309,10500000.0
2008-10-23 04:22:00,2.96181,2.97134,2.96181,2.97134,4000000.0
2008-10-23 04:23:00,2.96309,2.97191,2.9614,2.97191,6250000.0
2008-10-23 04:24:00,2.96669,2.97087,2.96342,2.9641,5500000.0
2008-10-23 04:25:00,2.96381,2.97331,2.96083,2.97331,4880000.0
2008-10-23 04:26:00,2.97592,2.97592,2.96391,2.96391,5750000.0
2008-10-23 04:27:00,2.96348,2.97196,2.96203,2.96572,8750000.0
2008-10-23 04:28:00,2.96432,2.97085,2.96342,2.96499,5750000.0
2008-10-23 04:29:00,2.96661,2.97035,2.96325,2.96325,9500000.0
2008-10-23 04:30:00,2.96543,2.97195,2.96526,2.96526,6250000.0
2008-10-23 04:31:00,2.9711,2.9711,2.96499,2.96499,7500000.0
2008-10-23 04:32:00,2.97513,2.97575,2.97457,2.97575,5500000.0
2008-10-23 04:33:00,2.96437,2.97457,2.96278,2.97341,6500000.0
2008-10-23 04:34:00,2.96319,2.97448,2.96222,2.97448,9000000.0
2008-10-23 04:35:00,2.96462,2.97244,2.96462,2.965,8000000.0
2008-10-23 04:36:00,2.96616,2.9737,2.96601,2.96601,11750000.0
2008-10-23 04:37:00,2.96849,2.97333,2.96701,2.96701,5130000.0
2008-10-23 04:38:00,2.96557,2.97271,2.96461,2.96461,8000000.0
2008-10-23 04:39:00,2.96788,2.97182,2.96406,2.96508,8000000.0
2008-10-23 04:40:00,2.96734,2.9744,2.96387,2.96581,7000000.0
2008-10-23 04:41:00,2.96368,2.97394,2.96368,2.97394,8750000.0
2008-10-23 04:42:00,2.96506,2.97572,2.96504,2.97572,7750000.0
2008-10-23 04:43:00,2.96488,2.97223,2.96488,2.96602,6380000.0
2008-10-23 04:44:00,2.96728,2.97124,2.96214,2.96214,5250000.0
2008-10-23 04:45:00,2.96827,2.97163,2.96331,2.96331,6000000.0
2008-10-23 04:46:00,2.97665,2.97665,2.96781,2.97394,6500000.0
2008-10-23 04:47:00,2.96535,2.9744,2.96535,2.9744,8500000.0
2008-10-23 04:48:00,2.96295,2.97268,2.96295,2.97268,9250000.0
2008-10-23 04:49:00,2.96491,2.9732,2.96416,2.96648,11250000.0
2008-10-23 04:50:00,2.96664,2.97376,2.96664,2.96765,8630000.0
2008-10-23 04:51:00,2.97502,2.9757,2.9683,2.9683,9000000.0
2008-10-23 04:52:00,2.9658,2.97313,2.9658,2.97065,5630000.0
2008-10-23 04:53:00,2.96954,2.97709,2.96886,2.97107,9630000.0
2008-10-23 04:54:00,2.96859,2.97795,2.96788,2.96788,11500000.0
2008-10-23 04:55:00,2.97189,2.97479,2.96426,2.96426,8500000.0
2008-10-23 04:56:00,2.97092,2.9749,2.96561,2.96858,8750000.0
2008-10-23 04:57:00,2.96824,2.97758,2.96824,2.9717,9630000.0
2008-10-23 04:58:00,2.97189,2.97955,2.97189,2.9722,8000000.0
2008-10-23 04:59:00,2.97143,2.98,2.97132,2.97132,8250000.0
2008-10-23 05:00:00,2.9715,2.98012,2.9715,2.97453,8500000.0
2008-10-23 05:01:00,2.9688,2.97862,2.96586,2.97364,10000000.0
2008-10-23 05:02:00,2.97229,2.98092,2.97229,2.97363,6250000.0
2008-10-23 05:03:00,2.9739,2.97772,2.97006,2.97029,7000000.0
2008-10-23 05:04:00,2.96805,2.97556,2.96805,2.97077,9000000.0
2008-10-23 05:05:00,2.96985,2.97611,2.96985,2.97075,7500000.0
2008-10-23 05:06:00,2.96725,2.97422,2.96725,2.97107,7750000.0
2008-10-23 05:07:00,2.96858,2.97611,2.96858,2.96912,10250000.0
2008-10-23 05:08:00,2.96958,2.97738,2.96759,2.97049,10130000.0
2008-10-23 05:09:00,2.97225,2.97531,2.96712,2.97051,8630000.0
2008-10-23 05:10:00,2.96664,2.97738,2.96664,2.97242,10500000.0
2008-10-23 05:11:00,2.96995,2.97792,2.96888,2.97254,10000000.0
2008-10-23 05:12:00,2.97343,2.97705,2.97042,2.97167,5500000.0
2008-10-23 05:13:00,2.97132,2.97863,2.9706,2.97294,5250000.0
2008-10-23 05:14:00,2.98158,2.98158,2.97917,2.97923,6000000.0
2008-10-23 05:15:00,2.98043,2.9807,2.9792,2.98026,6250000.0
2008-10-23 05:16:00,2.9812,2.98211,2.97687,2.97687,8000000.0
2008-10-23 05:17:00,2.97775,2.98208,2.97775,2.98197,5500000.0
2008-10-23 05:18:00,2.98224,2.98224,2.9805,2.98206,7250000.0
2008-10-23 05:19:00,2.98248,2.98264,2.97668,2.98039,5500000.0
2008-10-23 05:20:00,2.98187,2.98301,2.97904,2.98045,6750000.0
2008-10-23 05:21:00,2.97566,2.98195,2.97312,2.97755,10750000.0
2008-10-23 05:22:00,2.97942,2.98046,2.9765,2.98046,7500000.0
2008-10-23 05:23:00,2.97906,2.98029,2.97846,2.98013,5250000.0
2008-10-23 05:24:00,2.97919,2.98081,2.97651,2.98081,7500000.0
2008-10-23 05:25:00,2.97873,2.97983,2.97873,2.97898,8000000.0
2008-10-23 05:26:00,2.9804,2.9814,2.97919,2.97971,11000000.0
2008-10-23 05:27:00,2.98078,2.98138,2.9796,2.98117,7250000.0
2008-10-23 05:28:00,2.98043,2.98104,2.97691,2.97966,9630000.0
2008-10-23 05:29:00,2.97361,2.97969,2.97361,2.97969,8750000.0
2008-10-23 05:30:00,2.97844,2.97987,2.97435,2.97987,10750000.0
2008-10-23 05:31:00,2.97847,2.98078,2.97845,2.98078,10500000.0
2008-10-23 05:32:00,2.97792,2.98096,2.97718,2.97948,6500000.0
2008-10-23 05:33:00,2.98076,2.98076,2.978,2.97954,6750000.0
2008-10-23 05:34:00,2.98022,2.98387,2.97996,2.9829,10750000.0
2008-10-23 05:35:00,2.98622,2.98645,2.98357,2.98585,8750000.0
2008-10-23 05:36:00,2.9845,2.98479,2.97847,2.98032,5750000.0
2008-10-23 05:37:00,2.98495,2.98552,2.9819,2.98518,8750000.0
2008-10-23 05:38:00,2.98634,2.98697,2.98396,2.9853,7500000.0
2008-10-23 05:39:00,2.9781,2.98488,2.9781,2.98472,7500000.0
2008-10-23 05:40:00,2.98724,2.9874,2.98468,2.98468,5250000.0
2008-10-23 05:41:00,2.98687,2.98729,2.98572,2.98689,7500000.0
2008-10-23 05:42:00,2.98547,2.98862,2.98093,2.98862,11130000.0
2008-10-23 05:43:00,2.98795,2.98795,2.9829,2.98485,6250000.0
2008-10-23 05:44:00,2.98665,2.98895,2.98665,2.98895,6750000.0
2008-10-23 05:45:00,2.98531,2.98719,2.98505,2.98701,5250000.0
2008-10-23 05:46:00,2.98851,2.99004,2.98705,2.98923,9250000.0
2008-10-23 05:47:00,2.99171,2.99256,2.98641,2.98963,5250000.0
2008-10-23 05:48:00,2.99231,2.99231,2.98818,2.98818,5250000.0
2008-10-23 05:49:00,2.99297,2.99381,2.98828,2.99181,13500000.0
2008-10-23 05:50:00,2.99077,2.99077,2.98324,2.9883,10750000.0
2008-10-23 05:51:00,2.99065,2.99254,2.99014,2.99248,8250000.0
2008-10-23 05:52:00,2.991,2.99382,2.99036,2.99227,6250000.0
2008-10-23 05:53:00,2.99382,2.99388,2.99226,2.99388,9000000.0
2008-10-23 05:54:00,2.98876,2.9925,2.98876,2.99135,7250000.0
2008-10-23 05:55:00,2.99035,2.99035,2.98665,2.98665,8500000.0
2008-10-23 05:56:00,2.99016,2.99173,2.9861,2.99062,9750000.0
2008-10-23 05:57:00,2.99047,2.9911,2.98648,2.99099,6500000.0
2008-10-23 05:58:00,2.99123,2.99123,2.98706,2.98706,5500000.0
2008-10-23 05:59:00,2.98814,2.9883,2.98568,2.98778,10510000.0
2008-10-23 06:00:00,2.98455,2.9895,2.98455,2.98677,11130000.0
2008-10-23 06:01:00,2.98844,2.98877,2.98733,2.98821,9250000.0
2008-10-23 06:02:00,2.98747,2.98906,2.98593,2.98708,7130000.0
2008-10-23 06:03:00,2.9853,2.9889,2.9853,2.98887,7500000.0
2008-10-23 06:04:00,2.98704,2.98826,2.98704,2.98717,8130000.0
2008-10-23 06:05:00,2.98567,2.98686,2.98458,2.98635,6500000.0
2008-10-23 06:06:00,2.98544,2.9875,2.98349,2.98712,6250000.0
2008-10-23 06:07:00,2.98452,2.98689,2.98103,2.98587,8500000.0
2008-10-23 06:08:00,2.9882,2.98841,2.98456,2.98686,6750000.0
2008-10-23 06:09:00,2.99066,2.99169,2.98723,2.98813,6500000.0
2008-10-23 06:10:00,2.9874,2.99081,2.98621,2.98621,7750000.0
2008-10-23 06:11:00,2.98878,2.99345,2.98505,2.98505,10250000.0
2008-10-23 06:12:00,2.98667,2.98667,2.98338,2.9847,7750000.0
2008-10-23 06:13:00,2.99063,2.99116,2.98695,2.98712,10630000.0
2008-10-23 06:14:00,2.98405,2.98682,2.98405,2.98535,11630000.0
2008-10-23 06:15:00,2.98906,2.99274,2.9842,2.99274,6630000.0
2008-10-23 06:16:00,2.98538,2.98819,2.98284,2.98415,7750000.0
2008-10-23 06:17:00,2.99637,2.99715,2.98226,2.98237,8250000.0
2008-10-23 06:18:00,2.97911,2.98335,2.97911,2.98107,6250000.0
2008-10-23 06:19:00,2.98468,2.98685,2.98356,2.98668,5750000.0
2008-10-23 06:20:00,2.99007,2.99385,2.98815,2.98969,9000000.0
2008-10-23 06:21:00,2.98586,2.98832,2.98557,2.98564,8250000.0
2008-10-23 06:22:00,2.9886,2.98887,2.98365,2.98804,7000000.0
2008-10-23 06:23:00,2.98737,2.98856,2.98737,2.98848,8000000.0
2008-10-23 06:24:00,2.98954,2.99081,2.98531,2.98531,7250000.0
2008-10-23 06:25:00,2.98923,2.98979,2.98701,2.98964,8500000.0
2008-10-23 06:26:00,2.9889,2.99019,2.98726,2.98832,7750000.0
2008-10-23 06:27:00,2.98853,2.98986,2.98517,2.98551,5500000.0
2008-10-23 06:28:00,2.98586,2.98877,2.98376,2.9845,10500000.0
2008-10-23 06:29:00,2.98698,2.98796,2.98225,2.98712,8630000.0
2008-10-23 06:30:00,2.98796,2.98815,2.98411,2.9855,6000000.0
2008-10-23 06:31:00,2.98668,2.98742,2.98285,2.98371,7500000.0
2008-10-23 06:32:00,2.98289,2.98712,2.98289,2.98417,5750000.0
2008-10-23 06:33:00,2.98754,2.98813,2.9839,2.98433,6250000.0
2008-10-23 06:34:00,2.98614,2.98819,2.98403,2.98669,9250000.0
2008-10-23 06:35:00,2.98496,2.98845,2.98493,2.98845,6750000.0
2008-10-23 06:36:00,2.98774,2.98822,2.98711,2.98711,5250000.0
2008-10-23 06:37:00,2.98502,2.98924,2.98253,2.98253,11000000.0
2008-10-23 06:38:00,2.98568,2.98815,2.98495,2.9854,8250000.0
2008-10-23 06:39:00,2.98475,2.9872,2.98105,2.98443,6250000.0
2008-10-23 06:40:00,2.98349,2.98448,2.98278,2.98332,9250000.0
2008-10-23 06:41:00,2.983,2.98589,2.98254,2.98482,9000000.0
2008-10-23 06:42:00,2.98375,2.98669,2.98158,2.98204,7750000.0
2008-10-23 06:43:00,2.9796,2.98507,2.9796,2.98208,6380000.0
2008-10-23 06:44:00,2.97981,2.98516,2.97866,2.98516,10130000.0
2008-10-23 06:45:00,2.98226,2.98593,2.98226,2.98451,5500000.0
2008-10-23 06:46:00,2.98333,2.98633,2.98197,2.98633,10750000.0
2008-10-23 06:47:00,2.98183,2.98598,2.98183,2.98491,5250000.0
2008-10-23 06:48:00,2.98608,2.98608,2.98402,2.98523,9500000.0
2008-10-23 06:49:00,2.9837,2.98713,2.9837,2.98435,13000000.0
2008-10-23 06:50:00,2.9844,2.98572,2.98298,2.98407,12250000.0
2008-10-23 06:51:00,2.98541,2.98541,2.98266,2.98429,14750000.0
2008-10-23 06:52:00,2.98719,2.98751,2.98464,2.98622,12500000.0
2008-10-23 06:53:00,2.98321,2.98684,2.98242,2.98242,5750000.0
2008-10-23 06:54:00,2.98401,2.98449,2.98201,2.98201,7750000.0
2008-10-23 06:55:00,2.98082,2.98267,2.98082,2.98143,9250000.0
2008-10-23 06:56:00,2.97993,2.98244,2.97957,2.97957,10500000.0
2008-10-23 06:57:00,2.97551,2.9802,2.97551,2.97565,10500000.0
2008-10-23 06:58:00,2.97475,2.97719,2.97022,2.9755,9500000.0
2008-10-23 06:59:00,2.97332,2.97885,2.97197,2.97645,7380000.0
2008-10-23 07:00:00,2.978,2.97993,2.97324,2.97603,12250000.0
2008-10-23 07:01:00,2.97537,2.97629,2.97214,2.97558,15380000.0
2008-10-23 07:02:00,2.97461,2.97607,2.97155,2.97479,9880000.0
2008-10-23 07:03:00,2.97056,2.9767,2.97056,2.97217,5750000.0
2008-10-23 07:04:00,2.97435,2.97688,2.97006,2.9716,13000000.0
2008-10-23 07:05:00,2.97616,2.97771,2.9732,2.97745,9000000.0
2008-10-23 07:06:00,2.97799,2.97967,2.97399,2.97856,9130000.0
2008-10-23 07:07:00,2.97858,2.98171,2.97833,2.97902,8130000.0
2008-10-23 07:08:00,2.97631,2.97881,2.97186,2.97186,7250000.0
2008-10-23 07:09:00,2.97465,2.97773,2.97363,2.97487,10250000.0
2008-10-23 07:10:00,2.97561,2.9781,2.97334,2.97644,11000000.0
2008-10-23 07:11:00,2.97581,2.97818,2.97195,2.97785,7630000.0
2008-10-23 07:12:00,2.97811,2.97901,2.97233,2.97452,8750000.0
2008-10-23 07:13:00,2.97388,2.97523,2.972,2.97243,5880000.0
2008-10-23 07:14:00,2.97358,2.9746,2.9718,2.97251,6130000.0
2008-10-23 07:15:00,2.97392,2.97495,2.96888,2.97202,15500000.0
2008-10-23 07:16:00,2.97239,2.97451,2.97112,2.97451,10000000.0
2008-10-23 07:17:00,2.97441,2.97592,2.97348,2.97379,10750000.0
2008-10-23 07:18:00,2.97549,2.97783,2.97171,2.97375,18250000.0
2008-10-23 07:19:00,2.97683,2.97747,2.96372,2.97066,14880000.0
2008-10-23 07:20:00,2.96964,2.97435,2.96854,2.96854,5500000.0
2008-10-23 07:21:00,2.97315,2.97392,2.97015,2.97138,12750000.0
2008-10-23 07:22:00,2.97309,2.97512,2.97007,2.97292,11250000.0
2008-10-23 07:23:00,2.97275,2.97552,2.97229,2.97229,8500000.0
2008-10-23 07:24:00,2.97528,2.97528,2.9715,2.97348,5880000.0
2008-10-23 07:25:00,2.97393,2.97431,2.97049,2.97049,6500000.0
2008-10-23 07:26:00,2.96956,2.97529,2.96956,2.97329,9750000.0
2008-10-23 07:27:00,2.97401,2.97497,2.97047,2.97339,8130000.0
2008-10-23 07:28:00,2.96878,2.97426,2.96878,2.9733,7250000.0
2008-10-23 07:29:00,2.97146,2.97497,2.96854,2.97497,15500000.0
2008-10-23 07:30:00,2.97494,2.97722,2.97471,2.97654,8500000.0
2008-10-23 07:31:00,2.97468,2.97752,2.97347,2.97489,10250000.0
2008-10-23 07:32:00,2.97306,2.97533,2.97147,2.97533,8750000.0
2008-10-23 07:33:00,2.97301,2.97751,2.97169,2.97641,9630000.0
2008-10-23 07:34:00,2.97627,2.97763,2.97431,2.97694,12000000.0
2008-10-23 07:35:00,2.97377,2.97855,2.97377,2.97716,10500000.0
2008-10-23 07:36:00,2.97448,2.98026,2.97448,2.97655,11500000.0
2008-10-23 07:37:00,2.97764,2.98067,2.97736,2.97918,6000000.0
2008-10-23 07:38:00,2.97902,2.97988,2.97588,2.97855,12250000.0
2008-10-23 07:39:00,2.97769,2.97907,2.97401,2.9759,9750000.0
2008-10-23 07:40:00,2.97769,2.97826,2.97179,2.97654,7250000.0
2008-10-23 07:41:00,2.97601,2.97723,2.97306,2.97641,7250000.0
2008-10-23 07:42:00,2.97079,2.97677,2.97079,2.97187,7000000.0
2008-10-23 07:43:00,2.97499,2.97499,2.97064,2.97064,7630000.0
2008-10-23 07:44:00,2.96998,2.97318,2.96998,2.97181,9250000.0
2008-10-23 07:45:00,2.97253,2.97378,2.96961,2.97038,9380000.0
2008-10-23 07:46:00,2.97169,2.97169,2.96674,2.97095,6250000.0
2008-10-23 07:47:00,2.97075,2.97124,2.96591,2.96948,6250000.0
2008-10-23 07:48:00,2.96952,2.97008,2.96551,2.96648,11000000.0
2008-10-23 07:49:00,2.96939,2.96939,2.96412,2.96475,7000000.0
2008-10-23 07:50:00,2.96768,2.97224,2.96463,2.97109,12250000.0
2008-10-23 07:51:00,2.96729,2.97156,2.96376,2.96376,7750000.0
2008-10-23 07:52:00,2.96483,2.96584,2.96227,2.96455,9500000.0
2008-10-23 07:53:00,2.96304,2.96437,2.9597,2.96206,11250000.0
2008-10-23 07:54:00,2.96416,2.96502,2.96119,2.96502,9250000.0
2008-10-23 07:55:00,2.96484,2.96484,2.96301,2.96332,5630000.0
2008-10-23 07:56:00,2.96296,2.96307,2.95955,2.96209,8250000.0
2008-10-23 07:57:00,2.95952,2.9617,2.95551,2.95558,10000000.0
2008-10-23 07:58:00,2.9509,2.96103,2.9509,2.95782,8630000.0
2008-10-23 07:59:00,2.95991,2.9605,2.95702,2.9595,13250000.0
2008-10-23 08:00:00,2.95868,2.95868,2.95651,2.95786,7000000.0
2008-10-23 08:01:00,2.958,2.96071,2.95667,2.95995,9250000.0
2008-10-23 08:02:00,2.95653,2.96258,2.95441,2.96258,15880000.0
2008-10-23 08:03:00,2.96142,2.96262,2.9587,2.96234,11250000.0
2008-10-23 08:04:00,2.96363,2.96363,2.96078,2.96276,12250000.0
2008-10-23 08:05:00,2.96311,2.96317,2.9592,2.96189,9380000.0
2008-10-23 08:06:00,2.96246,2.96723,2.95936,2.96087,9880000.0
2008-10-23 08:07:00,2.95876,2.96,2.95565,2.95715,7250000.0
2008-10-23 08:08:00,2.95775,2.95775,2.95281,2.9572,8630000.0
2008-10-23 08:09:00,2.95914,2.95961,2.95314,2.95851,11500000.0
2008-10-23 08:10:00,2.9565,2.95956,2.95618,2.95618,5500000.0
2008-10-23 08:11:00,2.95921,2.96102,2.95648,2.96102,9250000.0
2008-10-23 08:12:00,2.96011,2.9607,2.95488,2.95488,12500000.0
2008-10-23 08:13:00,2.95861,2.95993,2.95788,2.95886,7500000.0
2008-10-23 08:14:00,2.95834,2.96075,2.95634,2.96012,11500000.0
2008-10-23 08:15:00,2.95966,2.9598,2.95542,2.95911,9250000.0
2008-10-23 08:16:00,2.96005,2.96103,2.95852,2.95873,8500000.0
2008-10-23 08:17:00,2.96037,2.96037,2.95787,2.95938,9250000.0
2008-10-23 08:18:00,2.95669,2.95972,2.95554,2.95824,6630000.0
2008-10-23 08:19:00,2.95822,2.95822,2.95384,2.95669,8630000.0
2008-10-23 08:20:00,2.95631,2.95985,2.95598,2.95984,8000000.0
2008-10-23 08:21:00,2.95662,2.95921,2.95662,2.95921,10750000.0
2008-10-23 08:22:00,2.95981,2.96055,2.95552,2.95892,10750000.0
2008-10-23 08:23:00,2.95853,2.95853,2.95496,2.95541,5750000.0
2008-10-23 08:24:00,2.95707,2.95833,2.95462,2.95737,7000000.0
2008-10-23 08:25:00,2.95729,2.95776,2.95547,2.95731,15250000.0
2008-10-23 08:26:00,2.95589,2.95708,2.95208,2.95708,12000000.0
2008-10-23 08:27:00,2.95688,2.95777,2.95393,2.95744,11000000.0
2008-10-23 08:28:00,2.9581,2.95866,2.95522,2.95826,10750000.0
2008-10-23 08:29:00,2.95853,2.95853,2.95503,2.95753,7750000.0
2008-10-23 08:30:00,2.95716,2.95811,2.953,2.95583,16750000.0
2008-10-23 08:31:00,2.95369,2.95545,2.94875,2.95372,8250000.0
2008-10-23 08:32:00,2.95301,2.95398,2.94861,2.94861,10380000.0
2008-10-23 08:33:00,2.95316,2.95316,2.94315,2.94315,10250000.0
2008-10-23 08:34:00,2.94357,2.95104,2.94357,2.95104,5630000.0
2008-10-23 08:35:00,2.95244,2.95244,2.9492,2.95183,5750000.0
2008-10-23 08:36:00,2.94962,2.9503,2.94679,2.94843,14250000.0
2008-10-23 08:37:00,2.94915,2.94965,2.94696,2.94797,10500000.0
2008-10-23 08:38:00,2.94745,2.94999,2.94235,2.94999,9500000.0
2008-10-23 08:39:00,2.94849,2.95137,2.94671,2.95137,10000000.0
2008-10-23 08:40:00,2.94686,2.95391,2.94686,2.95331,10000000.0
2008-10-23 08:41:00,2.95029,2.95531,2.95029,2.95531,12500000.0
2008-10-23 08:42:00,2.95449,2.95527,2.95257,2.95316,14880000.0
2008-10-23 08:43:00,2.95324,2.95527,2.94804,2.95468,18000000.0
2008-10-23 08:44:00,2.95327,2.95718,2.95102,2.95589,10250000.0
2008-10-23 08:45:00,2.95567,2.9579,2.95431,2.95549,10380000.0
2008-10-23 08:46:00,2.95852,2.95873,2.95492,2.95811,5250000.0
2008-10-23 08:47:00,2.95777,2.95876,2.95645,2.95817,10500000.0
2008-10-23 08:48:00,2.95903,2.95982,2.95741,2.95901,12750000.0
2008-10-23 08:49:00,2.95832,2.95832,2.95618,2.95747,8130000.0
2008-10-23 08:50:00,2.95607,2.95777,2.95532,2.95749,6000000.0
2008-10-23 08:51:00,2.95722,2.95838,2.95494,2.95649,8250000.0
2008-10-23 08:52:00,2.95487,2.9586,2.95345,2.9569,8130000.0
2008-10-23 08:53:00,2.95864,2.95922,2.95475,2.95475,12250000.0
2008-10-23 08:54:00,2.96082,2.96349,2.95997,2.96349,10630000.0
2008-10-23 08:55:00,2.96483,2.96899,2.96296,2.96892,6380000.0
2008-10-23 08:56:00,2.96768,2.96869,2.96463,2.96658,7000000.0
2008-10-23 08:57:00,2.96473,2.96543,2.95734,2.96274,16380000.0
2008-10-23 08:58:00,2.96166,2.96366,2.96007,2.96366,5250000.0
2008-10-23 08:59:00,2.96334,2.96334,2.95759,2.95937,12000000.0
2008-10-23 09:00:00,2.96079,2.96079,2.95583,2.95774,5250000.0
2008-10-23 09:01:00,2.95999,2.96021,2.95532,2.95807,10500000.0
2008-10-23 09:02:00,2.95919,2.96679,2.95919,2.96657,8750000.0
2008-10-23 09:03:00,2.96443,2.96769,2.96346,2.96653,13000000.0
2008-10-23 09:04:00,2.96531,2.96616,2.95919,2.95919,9000000.0
2008-10-23 09:05:00,2.96089,2.9628,2.95888,2.9628,11500000.0
2008-10-23 09:06:00,2.9623,2.96416,2.95949,2.96341,9000000.0
2008-10-23 09:07:00,2.96415,2.96599,2.96032,2.96548,8880000.0
2008-10-23 09:08:00,2.96115,2.96552,2.96115,2.9652,9000000.0
2008-10-23 09:09:00,2.96589,2.96632,2.96408,2.96632,9000000.0
2008-10-23 09:10:00,2.96663,2.96802,2.96453,2.9661,8000000.0
2008-10-23 09:11:00,2.9668,2.9668,2.96233,2.96562,8250000.0
2008-10-23 09:12:00,2.96635,2.96635,2.96031,2.96382,7000000.0
2008-10-23 09:13:00,2.96745,2.96745,2.96017,2.96451,11250000.0
2008-10-23 09:14:00,2.96597,2.96632,2.96029,2.96495,7500000.0
2008-10-23 09:15:00,2.96654,2.96654,2.96098,2.96438,14500000.0
2008-10-23 09:16:00,2.96295,2.96365,2.96007,2.96294,16380000.0
2008-10-23 09:17:00,2.96164,2.96333,2.95782,2.9626,8750000.0
2008-10-23 09:18:00,2.96141,2.96501,2.96126,2.96395,9380000.0
2008-10-23 09:19:00,2.9649,2.9649,2.9597,2.96395,5500000.0
2008-10-23 09:20:00,2.9651,2.96583,2.96159,2.9625,7750000.0
2008-10-23 09:21:00,2.966,2.96798,2.96211,2.96562,13500000.0
2008-10-23 09:22:00,2.96824,2.96824,2.96295,2.96506,7500000.0
2008-10-23 09:23:00,2.96528,2.96663,2.96277,2.96663,10380000.0
2008-10-23 09:24:00,2.96673,2.96789,2.96271,2.96789,8000000.0
2008-10-23 09:25:00,2.96352,2.96769,2.96111,2.9646,11000000.0
2008-10-23 09:26:00,2.963,2.96347,2.96011,2.96338,10750000.0
2008-10-23 09:27:00,2.96366,2.96515,2.95889,2.96515,11750000.0
2008-10-23 09:28:00,2.96713,2.96876,2.96563,2.96876,10500000.0
2008-10-23 09:29:00,2.96671,2.96881,2.96178,2.96682,15130000.0
2008-10-23 09:30:00,2.96606,2.96935,2.96596,2.96771,5250000.0
2008-10-23 09:31:00,2.96848,2.96957,2.96464,2.96892,8000000.0
2008-10-23 09:32:00,2.96892,2.97116,2.9645,2.96992,7750000.0
2008-10-23 09:33:00,2.97158,2.97158,2.96722,2.96828,5500000.0
2008-10-23 09:34:00,2.97077,2.97077,2.96862,2.96862,8250000.0
2008-10-23 09:35:00,2.96971,2.97085,2.96623,2.97021,13250000.0
2008-10-23 09:36:00,2.97057,2.97216,2.96781,2.97091,11500000.0
2008-10-23 09:37:00,2.97058,2.97058,2.96523,2.9662,10750000.0
2008-10-23 09:38:00,2.96879,2.96951,2.96269,2.96388,8130000.0
2008-10-23 09:39:00,2.96469,2.96486,2.96133,2.96226,11130000.0
2008-10-23 09:40:00,2.96126,2.96416,2.95929,2.96295,7500000.0
2008-10-23 09:41:00,2.95808,2.96373,2.95808,2.96144,11750000.0
2008-10-23 09:42:00,2.96525,2.96638,2.96123,2.96444,16260000.0
2008-10-23 09:43:00,2.96587,2.96608,2.96255,2.96467,8750000.0
2008-10-23 09:44:00,2.96503,2.96664,2.96326,2.96493,10500000.0
2008-10-23 09:45:00,2.96417,2.96449,2.9618,2.96315,12630000.0
2008-10-23 09:46:00,2.96309,2.96339,2.95932,2.96054,7000000.0
2008-10-23 09:47:00,2.96045,2.9613,2.95661,2.95853,10000000.0
2008-10-23 09:48:00,2.96297,2.96347,2.96011,2.96317,9500000.0
2008-10-23 09:49:00,2.96406,2.96406,2.95991,2.96139,6250000.0
2008-10-23 09:50:00,2.96121,2.96211,2.95955,2.96155,10000000.0
2008-10-23 09:51:00,2.95788,2.96039,2.95654,2.95953,7750000.0
2008-10-23 09:52:00,2.95914,2.95934,2.95451,2.9585,8750000.0
2008-10-23 09:53:00,2.95808,2.95868,2.95605,2.9586,8250000.0
2008-10-23 09:54:00,2.95789,2.95844,2.95456,2.95798,9500000.0
2008-10-23 09:55:00,2.95627,2.95771,2.95499,2.95771,6000000.0
2008-10-23 09:56:00,2.95694,2.95712,2.95277,2.95669,8500000.0
2008-10-23 09:57:00,2.9559,2.95747,2.95185,2.95747,14130000.0
2008-10-23 09:58:00,2.95733,2.95835,2.95215,2.95702,12500000.0
2008-10-23 09:59:00,2.95728,2.95989,2.95463,2.95744,10880000.0
2008-10-23 10:00:00,2.95668,2.95698,2.95356,2.95692,6750000.0
2008-10-23 10:01:00,2.95472,2.95649,2.95304,2.95649,8250000.0
2008-10-23 10:02:00,2.95141,2.95601,2.95043,2.95262,8500000.0
2008-10-23 10:03:00,2.95541,2.95913,2.95223,2.95682,11500000.0
2008-10-23 10:04:00,2.95711,2.962,2.95691,2.96126,8000000.0
2008-10-23 10:05:00,2.9608,2.96091,2.95821,2.95821,10880000.0
2008-10-23 10:06:00,2.96057,2.96184,2.95703,2.96098,12750000.0
2008-10-23 10:07:00,2.96256,2.96312,2.9607,2.9609,5750000.0
2008-10-23 10:08:00,2.96103,2.96272,2.95886,2.96137,11500000.0
2008-10-23 10:09:00,2.963,2.96375,2.95829,2.961,7250000.0
2008-10-23 10:10:00,2.96152,2.96347,2.95848,2.95909,10500000.0
2008-10-23 10:11:00,2.96069,2.96274,2.95661,2.96119,6250000.0
2008-10-23 10:12:00,2.96052,2.96241,2.9562,2.96241,6250000.0
2008-10-23 10:13:00,2.9596,2.96302,2.95897,2.96214,17750000.0
2008-10-23 10:14:00,2.96301,2.96373,2.96067,2.96352,8500000.0
2008-10-23 10:15:00,2.96433,2.96433,2.96171,2.9638,12750000.0
2008-10-23 10:16:00,2.96299,2.96299,2.95968,2.96118,9000000.0
2008-10-23 10:17:00,2.96133,2.96207,2.95667,2.9595,8250000.0
2008-10-23 10:18:00,2.96126,2.96278,2.95935,2.96176,13000000.0
2008-10-23 10:19:00,2.96218,2.9628,2.9593,2.96172,8630000.0
2008-10-23 10:20:00,2.96034,2.96268,2.96033,2.96268,7500000.0
2008-10-23 10:21:00,2.96413,2.96413,2.95778,2.95997,11250000.0
2008-10-23 10:22:00,2.96028,2.96275,2.95866,2.96226,7750000.0
2008-10-23 10:23:00,2.9629,2.96298,2.95893,2.96067,8500000.0
2008-10-23 10:24:00,2.9579,2.96173,2.9579,2.95808,9250000.0
2008-10-23 10:25:00,2.95944,2.96253,2.95944,2.96253,7000000.0
2008-10-23 10:26:00,2.96003,2.96212,2.95821,2.96095,8750000.0
2008-10-23 10:27:00,2.9568,2.96184,2.9568,2.96009,7250000.0
2008-10-23 10:28:00,2.96164,2.96279,2.95788,2.96279,5130000.0
2008-10-23 10:29:00,2.96226,2.96392,2.96174,2.96376,9000000.0
2008-10-23 10:30:00,2.96478,2.96509,2.96159,2.96509,6750000.0
2008-10-23 10:31:00,2.96691,2.96731,2.96525,2.9666,7750000.0
2008-10-23 10:32:00,2.96737,2.96744,2.9635,2.96471,17130000.0
2008-10-23 10:33:00,2.96655,2.96655,2.963,2.96447,9750000.0
2008-10-23 10:34:00,2.96662,2.96736,2.96458,2.96608,7750000.0
2008-10-23 10:35:00,2.96658,2.96688,2.96322,2.96322,9500000.0
2008-10-23 10:36:00,2.96587,2.96662,2.96259,2.96423,13380000.0
2008-10-23 10:37:00,2.96421,2.96548,2.96294,2.96487,9000000.0
2008-10-23 10:38:00,2.96498,2.96568,2.96165,2.96562,9750000.0
2008-10-23 10:39:00,2.96604,2.96636,2.96292,2.96488,9000000.0
2008-10-23 10:40:00,2.96328,2.96777,2.96328,2.96559,13000000.0
2008-10-23 10:41:00,2.9681,2.96954,2.9658,2.96954,14500000.0
2008-10-23 10:42:00,2.9695,2.97051,2.9678,2.9701,9500000.0
2008-10-23 10:43:00,2.96984,2.97067,2.96828,2.97058,7000000.0
2008-10-23 10:44:00,2.96913,2.97166,2.9691,2.97097,11000000.0
2008-10-23 10:45:00,2.96877,2.97338,2.96748,2.97338,6000000.0
2008-10-23 10:46:00,2.97376,2.97376,2.97001,2.97162,7000000.0
2008-10-23 10:47:00,2.97097,2.97308,2.97097,2.97245,5500000.0
2008-10-23 10:48:00,2.97083,2.97205,2.96722,2.97205,6000000.0
2008-10-23 10:49:00,2.97268,2.97296,2.96726,2.96726,9380000.0
2008-10-23 10:50:00,2.97375,2.97487,2.97259,2.97418,6500000.0
2008-10-23 10:51:00,2.97457,2.97668,2.9713,2.9713,7750000.0
2008-10-23 10:52:00,2.97459,2.97486,2.97078,2.97206,12000000.0
2008-10-23 10:53:00,2.97447,2.9745,2.97108,2.97225,8250000.0
2008-10-23 10:54:00,2.97163,2.97273,2.96905,2.96939,8250000.0
2008-10-23 10:55:00,2.97307,2.97383,2.97005,2.97383,6250000.0
2008-10-23 10:56:00,2.97225,2.97483,2.97225,2.97305,11130000.0
2008-10-23 10:57:00,2.97224,2.97677,2.97224,2.97677,6000000.0
2008-10-23 10:58:00,2.97246,2.97496,2.9676,2.97208,6750000.0
2008-10-23 10:59:00,2.97065,2.97244,2.96666,2.97213,7250000.0
2008-10-23 11:00:00,2.97258,2.98205,2.97258,2.97742,11880000.0
2008-10-23 11:01:00,2.97397,2.97753,2.97163,2.97595,11000000.0
2008-10-23 11:02:00,2.97858,2.97858,2.97526,2.97629,10880000.0
2008-10-23 11:03:00,2.9784,2.97988,2.97592,2.97748,7250000.0
2008-10-23 11:04:00,2.97438,2.97783,2.97438,2.9777,7000000.0
2008-10-23 11:05:00,2.97458,2.97789,2.97225,2.97471,11500000.0
2008-10-23 11:06:00,2.97752,2.97839,2.97324,2.97324,6380000.0
2008-10-23 11:07:00,2.97396,2.97705,2.97093,2.97671,7750000.0
2008-10-23 11:08:00,2.97496,2.97588,2.97141,2.97384,5500000.0
2008-10-23 11:09:00,2.9738,2.97514,2.97101,2.97454,7250000.0
2008-10-23 11:10:00,2.9739,2.97401,2.97061,2.97365,7000000.0
2008-10-23 11:11:00,2.97455,2.97455,2.96805,2.97211,10750000.0
2008-10-23 11:12:00,2.97227,2.97263,2.96971,2.9714,7000000.0
2008-10-23 11:13:00,2.96842,2.97331,2.96842,2.97132,11750000.0
2008-10-23 11:14:00,2.97334,2.97334,2.96883,2.9719,10130000.0
2008-10-23 11:15:00,2.97272,2.97283,2.97044,2.97044,9250000.0
2008-10-23 11:16:00,2.97366,2.97366,2.96649,2.96927,9750000.0
2008-10-23 11:17:00,2.97242,2.97436,2.9702,2.97356,10250000.0
2008-10-23 11:18:00,2.97179,2.97547,2.97019,2.97082,10750000.0
2008-10-23 11:19:00,2.97457,2.97457,2.96918,2.97282,11500000.0
2008-10-23 11:20:00,2.97612,2.97661,2.97013,2.97297,7000000.0
2008-10-23 11:21:00,2.97565,2.97581,2.97019,2.97382,9000000.0
2008-10-23 11:22:00,2.97208,2.97542,2.97169,2.97241,7750000.0
2008-10-23 11:23:00,2.97262,2.97788,2.97262,2.97703,10750000.0
2008-10-23 11:24:00,2.97412,2.97774,2.97251,2.97774,10750000.0
2008-10-23 11:25:00,2.97415,2.97942,2.97371,2.97766,15250000.0
2008-10-23 11:26:00,2.97833,2.98001,2.97457,2.97844,13000000.0
2008-10-23 11:27:00,2.97985,2.98234,2.97749,2.98204,7000000.0
2008-10-23 11:28:00,2.98073,2.98291,2.97916,2.9798,9000000.0
2008-10-23 11:29:00,2.98114,2.98453,2.98005,2.98291,5500000.0
2008-10-23 11:30:00,2.98532,2.9856,2.98202,2.98523,7750000.0
2008-10-23 11:31:00,2.9885,2.99158,2.98548,2.98878,8750000.0
2008-10-23 11:32:00,2.99542,2.9956,2.98981,2.99423,9000000.0
2008-10-23 11:33:00,2.99487,2.9968,2.99276,2.99492,9250000.0
2008-10-23 11:34:00,2.99457,2.99697,2.99301,2.99697,9000000.0
2008-10-23 11:35:00,2.99566,2.99762,2.99112,2.99533,13630000.0
2008-10-23 11:36:00,2.99754,2.99899,2.99664,2.99783,10130000.0
2008-10-23 11:37:00,2.99628,3.00253,2.99628,3.00253,7000000.0
2008-10-23 11:38:00,3.00017,3.00793,3.00017,3.00793,8250000.0
2008-10-23 11:39:00,3.00484,3.00771,3.00409,3.00621,13000000.0
2008-10-23 11:40:00,3.00152,3.00692,3.0009,3.00507,16130000.0
2008-10-23 11:41:00,3.00369,3.00667,3.00234,3.0031,8130000.0
2008-10-23 11:42:00,3.00466,3.00986,3.0035,3.00956,6000000.0
2008-10-23 11:43:00,3.00741,3.01089,3.00454,3.01016,11380000.0
2008-10-23 11:44:00,3.00791,3.00913,3.00432,3.00704,7000000.0
2008-10-23 11:45:00,3.00768,3.01136,3.00475,3.01136,6750000.0
2008-10-23 11:46:00,3.00808,3.01139,3.00808,3.01139,5500000.0
2008-10-23 11:47:00,3.00776,3.01031,3.00462,3.00963,15000000.0
2008-10-23 11:48:00,3.0055,3.00833,3.0047,3.00718,11880000.0
2008-10-23 11:49:00,3.00721,3.00913,3.00425,3.00743,10630000.0
2008-10-23 11:50:00,3.00672,3.00828,3.00672,3.00797,7250000.0
2008-10-23 11:51:00,3.00869,3.01234,3.00869,3.01215,5500000.0
2008-10-23 11:52:00,3.0111,3.01226,3.00942,3.01213,8380000.0
2008-10-23 11:53:00,3.01179,3.01308,3.01118,3.01158,5880000.0
2008-10-23 11:54:00,3.0119,3.02537,3.0099,3.02537,10500000.0
2008-10-23 11:55:00,3.02493,3.03023,3.02391,3.02766,6630000.0
2008-10-23 11:56:00,3.02951,3.03106,3.02803,3.03106,9000000.0
2008-10-23 11:57:00,3.02616,3.03271,3.02616,3.03238,6000000.0
2008-10-23 11:58:00,3.02854,3.03459,3.02795,3.03224,12500000.0
2008-10-23 11:59:00,3.03123,3.03541,3.03031,3.03541,10500000.0
2008-10-23 12:00:00,3.03382,3.04583,3.03347,3.04165,10000000.0
2008-10-23 12:01:00,3.03583,3.03982,3.03583,3.03982,7500000.0
2008-10-23 12:02:00,3.03714,3.04021,3.03281,3.04021,11000000.0
2008-10-23 12:03:00,3.0404,3.0411,3.0385,3.03941,8000000.0
2008-10-23 12:04:00,3.03991,3.04855,3.03931,3.04797,6000000.0
2008-10-23 12:05:00,3.05007,3.05365,3.04267,3.04994,8000000.0
2008-10-23 12:06:00,3.05157,3.05462,3.04989,3.05462,8000000.0
2008-10-23 12:07:00,3.05294,3.05503,3.05009,3.05282,8500000.0
2008-10-23 12:08:00,3.05631,3.05652,3.05165,3.0553,8500000.0
2008-10-23 12:09:00,3.05615,3.05925,3.05339,3.05925,12380000.0
2008-10-23 12:10:00,3.05848,3.05917,3.05284,3.05917,11000000.0
2008-10-23 12:11:00,3.06069,3.06172,3.05812,3.06172,7500000.0
2008-10-23 12:12:00,3.06532,3.07175,3.06046,3.07175,11000000.0
2008-10-23 12:13:00,3.07411,3.0759,3.06121,3.06876,12250000.0
2008-10-23 12:14:00,3.06782,3.06854,3.06164,3.06707,11130000.0
2008-10-23 12:15:00,3.06303,3.06657,3.0624,3.06606,8750000.0
2008-10-23 12:16:00,3.06677,3.06686,3.06165,3.06629,6750000.0
2008-10-23 12:17:00,3.06751,3.06817,3.06586,3.06784,6000000.0
2008-10-23 12:18:00,3.06485,3.06873,3.06308,3.06308,6500000.0
2008-10-23 12:19:00,3.0666,3.0666,3.05982,3.06568,7500000.0
2008-10-23 12:20:00,3.06432,3.0657,3.05885,3.06158,12000000.0
2008-10-23 12:21:00,3.0631,3.06423,3.05836,3.06021,12130000.0
2008-10-23 12:22:00,3.06347,3.06411,3.06214,3.06368,8500000.0
2008-10-23 12:23:00,3.06573,3.06621,3.06105,3.06598,12630000.0
2008-10-23 12:24:00,3.06483,3.0659,3.05973,3.065,8500000.0
2008-10-23 12:25:00,3.06522,3.06522,3.06154,3.064,5250000.0
2008-10-23 12:26:00,3.06353,3.06437,3.06201,3.06408,8500000.0
2008-10-23 12:27:00,3.06342,3.06561,3.05869,3.06561,10750000.0
2008-10-23 12:28:00,3.0621,3.07057,3.0621,3.07057,8250000.0
2008-10-23 12:29:00,3.0725,3.07442,3.06984,3.07442,7750000.0
2008-10-23 12:30:00,3.07966,3.0797,3.07393,3.07551,5500000.0
2008-10-23 12:31:00,3.07876,3.07934,3.07729,3.07894,8500000.0
2008-10-23 12:32:00,3.07976,3.08117,3.07892,3.08101,6500000.0
2008-10-23 12:33:00,3.08258,3.08521,3.08004,3.0842,19500000.0
2008-10-23 12:34:00,3.08656,3.08686,3.08168,3.08639,8880000.0
2008-10-23 12:35:00,3.08675,3.08955,3.08282,3.08783,9750000.0
2008-10-23 12:36:00,3.09007,3.09007,3.08553,3.08703,9250000.0
2008-10-23 12:37:00,3.08571,3.1003,3.08411,3.1003,15500000.0
2008-10-23 12:38:00,3.10355,3.10447,3.0953,3.10168,13250000.0
2008-10-23 12:39:00,3.10158,3.10242,3.09557,3.10214,6000000.0
2008-10-23 12:40:00,3.09872,3.10151,3.09872,3.10143,6760000.0
2008-10-23 12:41:00,3.09994,3.10394,3.09918,3.10394,7750000.0
2008-10-23 12:42:00,3.10268,3.10523,3.0991,3.10449,13380000.0
2008-10-23 12:43:00,3.10299,3.10424,3.09881,3.09881,6750000.0
2008-10-23 12:44:00,3.09682,3.09937,3.09561,3.09812,9250000.0
2008-10-23 12:45:00,3.09393,3.09689,3.09202,3.09388,5880000.0
2008-10-23 12:46:00,3.08882,3.09147,3.08416,3.08416,9250000.0
2008-10-23 12:47:00,3.08267,3.08602,3.08015,3.08446,7750000.0
2008-10-23 12:48:00,3.08472,3.09144,3.08192,3.09075,9630000.0
2008-10-23 12:49:00,3.08923,3.08969,3.08334,3.08536,9500000.0
2008-10-23 12:50:00,3.08117,3.08163,3.07686,3.08046,9130000.0
2008-10-23 12:51:00,3.0811,3.0811,3.07122,3.07487,7000000.0
2008-10-23 12:52:00,3.07186,3.07186,3.066,3.06614,9000000.0
2008-10-23 12:53:00,3.06994,3.0722,3.06823,3.0722,6250000.0
2008-10-23 12:54:00,3.06974,3.07247,3.06974,3.07176,7380000.0
2008-10-23 12:55:00,3.06903,3.07665,3.06903,3.07578,12250000.0
2008-10-23 12:56:00,3.07383,3.077,3.07121,3.07273,13380000.0
2008-10-23 12:57:00,3.07701,3.07825,3.07256,3.07601,11000000.0
2008-10-23 12:58:00,3.07694,3.07734,3.07255,3.07536,10500000.0
2008-10-23 12:59:00,3.0758,3.07789,3.07371,3.07714,14500000.0
2008-10-23 13:00:00,3.07683,3.07781,3.07547,3.07763,8750000.0
2008-10-23 13:01:00,3.07711,3.0806,3.07653,3.07956,8000000.0
2008-10-23 13:02:00,3.08074,3.08435,3.07897,3.08353,9250000.0
2008-10-23 13:03:00,3.08311,3.08563,3.08029,3.08335,15250000.0
2008-10-23 13:04:00,3.08278,3.08404,3.07952,3.08238,10750000.0
2008-10-23 13:05:00,3.08405,3.08557,3.07906,3.0849,13000000.0
2008-10-23 13:06:00,3.08156,3.08994,3.08156,3.08952,7750000.0
2008-10-23 13:07:00,3.09086,3.09645,3.09073,3.09524,11380000.0
2008-10-23 13:08:00,3.09472,3.09761,3.09317,3.09458,10250000.0
2008-10-23 13:09:00,3.09428,3.09844,3.09285,3.09374,7630000.0
2008-10-23 13:10:00,3.09742,3.09863,3.09375,3.09736,7250000.0
2008-10-23 13:11:00,3.09909,3.10134,3.09566,3.09641,11750000.0
2008-10-23 13:12:00,3.09482,3.09505,3.09222,3.0949,12250000.0
2008-10-23 13:13:00,3.09558,3.09558,3.08921,3.09386,16380000.0
2008-10-23 13:14:00,3.09171,3.09701,3.09171,3.09701,10250000.0
2008-10-23 13:15:00,3.09736,3.09911,3.09253,3.09404,6000000.0
2008-10-23 13:16:00,3.09918,3.10281,3.09475,3.09775,9250000.0
2008-10-23 13:17:00,3.0963,3.10351,3.0963,3.10294,6250000.0
2008-10-23 13:18:00,3.10476,3.10476,3.10238,3.10418,6500000.0
2008-10-23 13:19:00,3.10336,3.10591,3.10218,3.10545,11250000.0
2008-10-23 13:20:00,3.10367,3.10852,3.10367,3.10836,7500000.0
2008-10-23 13:21:00,3.1051,3.10906,3.10488,3.10662,6750000.0
2008-10-23 13:22:00,3.10582,3.10617,3.10265,3.10582,8250000.0
2008-10-23 13:23:00,3.1045,3.10638,3.10015,3.10053,14500000.0
2008-10-23 13:24:00,3.10335,3.10335,3.09862,3.10046,10000000.0
2008-10-23 13:25:00,3.10261,3.10305,3.09906,3.10191,8010000.0
2008-10-23 13:26:00,3.10376,3.10376,3.09922,3.10177,10000000.0
2008-10-23 13:27:00,3.10114,3.10204,3.09768,3.10158,10750000.0
2008-10-23 13:28:00,3.10221,3.10294,3.09213,3.09386,10750000.0
2008-10-23 13:29:00,3.0902,3.09467,3.08777,3.09152,7500000.0
2008-10-23 13:30:00,3.09093,3.09093,3.08357,3.08723,7500000.0
2008-10-23 13:31:00,3.0831,3.08782,3.08266,3.08544,8500000.0
2008-10-23 13:32:00,3.08393,3.08656,3.0822,3.08656,7250000.0
2008-10-23 13:33:00,3.08646,3.08718,3.08208,3.08589,9500000.0
2008-10-23 13:34:00,3.08757,3.09104,3.08458,3.09104,10500000.0
2008-10-23 13:35:00,3.09029,3.09213,3.08769,3.09213,10500000.0
2008-10-23 13:36:00,3.08888,3.09124,3.08434,3.08915,8500000.0
2008-10-23 13:37:00,3.08962,3.0897,3.08618,3.08653,9500000.0
2008-10-23 13:38:00,3.08929,3.08984,3.08491,3.08967,9380000.0
2008-10-23 13:39:00,3.08968,3.09097,3.08637,3.09011,7630000.0
2008-10-23 13:40:00,3.08275,3.08692,3.08244,3.08282,8750000.0
2008-10-23 13:41:00,3.08472,3.08789,3.08333,3.08409,8500000.0
2008-10-23 13:42:00,3.08444,3.08499,3.08165,3.08185,5500000.0
2008-10-23 13:43:00,3.08336,3.08349,3.08024,3.08143,7630000.0
2008-10-23 13:44:00,3.08146,3.08314,3.07871,3.08054,11750000.0
2008-10-23 13:45:00,3.07703,3.08216,3.07703,3.07886,9000000.0
2008-10-23 13:46:00,3.08299,3.08299,3.07632,3.07897,8500000.0
2008-10-23 13:47:00,3.07612,3.07932,3.07612,3.07656,9250000.0
2008-10-23 13:48:00,3.07626,3.07744,3.07238,3.07525,10510000.0
2008-10-23 13:49:00,3.07418,3.07555,3.07238,3.07381,9250000.0
2008-10-23 13:50:00,3.07467,3.07685,3.07238,3.07616,8260000.0
2008-10-23 13:51:00,3.07872,3.07872,3.07082,3.07636,8380000.0
2008-10-23 13:52:00,3.07423,3.07537,3.06947,3.07428,12130000.0
2008-10-23 13:53:00,3.07485,3.07594,3.06926,3.07211,6250000.0
2008-10-23 13:54:00,3.07679,3.07906,3.07363,3.07717,5880000.0
2008-10-23 13:55:00,3.07797,3.08015,3.07741,3.07746,8750000.0
2008-10-23 13:56:00,3.07828,3.0801,3.07518,3.07538,9500000.0
2008-10-23 13:57:00,3.07867,3.07945,3.07578,3.07599,11500000.0
2008-10-23 13:58:00,3.07478,3.07981,3.07478,3.07801,7000000.0
2008-10-23 13:59:00,3.07903,3.08039,3.07827,3.07933,11250000.0
2008-10-23 14:00:00,3.07548,3.07953,3.07548,3.0789,12250000.0
2008-10-23 14:01:00,3.0767,3.07946,3.07401,3.07773,10250000.0
2008-10-23 14:02:00,3.07551,3.07694,3.0744,3.07694,9250000.0
2008-10-23 14:03:00,3.07654,3.07762,3.07181,3.07468,7000000.0
2008-10-23 14:04:00,3.08025,3.08075,3.07589,3.07979,6000000.0
2008-10-23 14:05:00,3.07727,3.07939,3.07562,3.07698,6250000.0
2008-10-23 14:06:00,3.0765,3.08001,3.0763,3.07871,8500000.0
2008-10-23 14:07:00,3.08111,3.08316,3.07669,3.08214,9250000.0
2008-10-23 14:08:00,3.07983,3.08435,3.07983,3.08334,8000000.0
2008-10-23 14:09:00,3.08417,3.0844,3.08071,3.08101,5750000.0
2008-10-23 14:10:00,3.08394,3.0846,3.07834,3.07834,9000000.0
2008-10-23 14:11:00,3.07944,3.07963,3.07504,3.07753,7750000.0
2008-10-23 14:12:00,3.07564,3.07586,3.06701,3.06701,10750000.0
2008-10-23 14:13:00,3.06396,3.06856,3.06097,3.06266,10000000.0
2008-10-23 14:14:00,3.05996,3.05996,3.03375,3.03465,8750000.0
2008-10-23 14:15:00,3.03236,3.04325,3.03236,3.04325,10750000.0
2008-10-23 14:16:00,3.04344,3.04785,3.04129,3.04785,12000000.0
2008-10-23 14:17:00,3.04954,3.0612,3.04889,3.05477,11880000.0
2008-10-23 14:18:00,3.06408,3.06408,3.04725,3.05079,6250000.0
2008-10-23 14:19:00,3.05135,3.05223,3.04434,3.0516,12630000.0
2008-10-23 14:20:00,3.05097,3.06046,3.05026,3.05998,6630000.0
2008-10-23 14:21:00,3.05874,3.06095,3.05586,3.05952,16750000.0
2008-10-23 14:22:00,3.05661,3.06226,3.05661,3.05993,6000000.0
2008-10-23 14:23:00,3.06324,3.06383,3.05773,3.06076,10750000.0
2008-10-23 14:24:00,3.06294,3.06336,3.0532,3.05958,12750000.0
2008-10-23 14:25:00,3.06256,3.06575,3.06012,3.06575,9750000.0
2008-10-23 14:26:00,3.06727,3.07243,3.06202,3.07243,15000000.0
2008-10-23 14:27:00,3.07329,3.08111,3.07259,3.08067,6250000.0
2008-10-23 14:28:00,3.07856,3.08191,3.07537,3.0805,6750000.0
2008-10-23 14:29:00,3.08194,3.08194,3.07363,3.07363,8380000.0
2008-10-23 14:30:00,3.0752,3.0799,3.0752,3.07951,8250000.0
2008-10-23 14:31:00,3.07698,3.07878,3.07318,3.07318,8260000.0
2008-10-23 14:32:00,3.07922,3.0828,3.07703,3.08265,11250000.0
2008-10-23 14:33:00,3.08148,3.08286,3.07979,3.07979,13750000.0
2008-10-23 14:34:00,3.0813,3.0813,3.07337,3.07998,15000000.0
2008-10-23 14:35:00,3.08094,3.08331,3.07786,3.08331,11500000.0
2008-10-23 14:36:00,3.08212,3.08212,3.07893,3.0816,9250000.0
2008-10-23 14:37:00,3.0781,3.08138,3.07615,3.08122,11250000.0
2008-10-23 14:38:00,3.07926,3.07926,3.07616,3.07639,8000000.0
2008-10-23 14:39:00,3.07578,3.0792,3.07468,3.07468,13130000.0
2008-10-23 14:40:00,3.07933,3.07933,3.07065,3.07438,10130000.0
2008-10-23 14:41:00,3.07761,3.07761,3.07306,3.07306,6630000.0
2008-10-23 14:42:00,3.07449,3.07562,3.07211,3.07215,11750000.0
2008-10-23 14:43:00,3.07389,3.07389,3.06926,3.07132,11750000.0
2008-10-23 14:44:00,3.06987,3.07284,3.06662,3.06868,7500000.0
2008-10-23 14:45:00,3.06619,3.06734,3.06081,3.06107,9750000.0
2008-10-23 14:46:00,3.0625,3.06296,3.05545,3.05608,8000000.0
2008-10-23 14:47:00,3.06026,3.06144,3.05406,3.05588,9630000.0
2008-10-23 14:48:00,3.05187,3.05715,3.04856,3.04888,15130000.0
2008-10-23 14:49:00,3.04563,3.04621,3.04043,3.04348,11500000.0
2008-10-23 14:50:00,3.04595,3.04998,3.03517,3.03517,7500000.0
2008-10-23 14:51:00,3.03457,3.03681,3.02628,3.02696,9000000.0
2008-10-23 14:52:00,3.02347,3.03232,3.0209,3.02552,10250000.0
2008-10-23 14:53:00,3.02582,3.02803,3.02127,3.02242,6380000.0
2008-10-23 14:54:00,3.02327,3.02664,3.01966,3.02383,10750000.0
2008-10-23 14:55:00,3.02927,3.03063,3.02668,3.03063,7250000.0
2008-10-23 14:56:00,3.02965,3.03306,3.02594,3.02638,10000000.0
2008-10-23 14:57:00,3.03058,3.03157,3.02503,3.0273,8500000.0
2008-10-23 14:58:00,3.02991,3.03257,3.0255,3.03162,7750000.0
2008-10-23 14:59:00,3.03091,3.03091,3.01794,3.02033,7750000.0
2008-10-23 15:00:00,3.0215,3.02347,3.01569,3.01769,12000000.0
2008-10-23 15:01:00,3.01615,3.02348,3.01404,3.01976,6000000.0
2008-10-23 15:02:00,3.02362,3.02414,3.01948,3.02253,12000000.0
2008-10-23 15:03:00,3.0231,3.02637,3.02081,3.02307,13250000.0
2008-10-23 15:04:00,3.02461,3.02787,3.02182,3.02443,8380000.0
2008-10-23 15:05:00,3.02767,3.02906,3.0237,3.02483,15500000.0
2008-10-23 15:06:00,3.02583,3.0262,3.0205,3.02475,12000000.0
2008-10-23 15:07:00,3.02236,3.02799,3.02179,3.02518,8750000.0
2008-10-23 15:08:00,3.02217,3.02352,3.0157,3.01829,10630000.0
2008-10-23 15:09:00,3.0178,3.019,3.01353,3.01353,11000000.0
2008-10-23 15:10:00,3.01519,3.01519,2.9982,2.99877,10000000.0
2008-10-23 15:11:00,2.99971,3.0091,2.99876,3.00226,12250000.0
2008-10-23 15:12:00,3.00284,3.00427,2.99906,3.00095,7750000.0
2008-10-23 15:13:00,3.00174,3.00332,3.00107,3.00236,5250000.0
2008-10-23 15:14:00,3.00429,3.00429,2.99825,3.00068,9500000.0
2008-10-23 15:15:00,2.99666,2.99898,2.99446,2.99768,12750000.0
2008-10-23 15:16:00,2.99726,3.00202,2.99686,3.00202,14500000.0
2008-10-23 15:17:00,3.00363,3.0058,2.99974,3.0058,8250000.0
2008-10-23 15:18:00,3.00175,3.01318,3.00175,3.01318,7750000.0
2008-10-23 15:19:00,3.01668,3.02271,3.01419,3.01959,8000000.0
2008-10-23 15:20:00,3.02252,3.02705,3.02241,3.02642,6880000.0
2008-10-23 15:21:00,3.0246,3.0286,3.01708,3.02696,6250000.0
2008-10-23 15:22:00,3.02631,3.032,3.02631,3.03086,9750000.0
2008-10-23 15:23:00,3.0338,3.04048,3.03081,3.04021,11750000.0
2008-10-23 15:24:00,3.03934,3.0423,3.03528,3.0423,8750000.0
2008-10-23 15:25:00,3.04445,3.04735,3.04151,3.04735,8750000.0
2008-10-23 15:26:00,3.04857,3.05021,3.0433,3.04494,6250000.0
2008-10-23 15:27:00,3.04319,3.04542,3.0395,3.04443,6250000.0
2008-10-23 15:28:00,3.04414,3.04414,3.03853,3.04122,11000000.0
2008-10-23 15:29:00,3.03737,3.04208,3.03737,3.03985,6250000.0
2008-10-23 15:30:00,3.04039,3.04384,3.03723,3.04073,10500000.0
2008-10-23 15:31:00,3.039,3.03948,3.03331,3.03399,10630000.0
2008-10-23 15:32:00,3.03456,3.03725,3.03213,3.03621,6750000.0
2008-10-23 15:33:00,3.03198,3.03707,3.03064,3.03493,10250000.0
2008-10-23 15:34:00,3.0349,3.03673,3.03215,3.03438,6250000.0
2008-10-23 15:35:00,3.03115,3.0353,3.02679,3.02823,9500000.0
2008-10-23 15:36:00,3.02887,3.02887,3.024,3.02707,7880000.0
2008-10-23 15:37:00,3.02607,3.02607,3.01942,3.02248,8250000.0
2008-10-23 15:38:00,3.02108,3.0236,3.02021,3.02037,9880000.0
2008-10-23 15:39:00,3.01994,3.02088,3.01459,3.01698,10000000.0
2008-10-23 15:40:00,3.01982,3.02105,3.01469,3.01774,6000000.0
2008-10-23 15:41:00,3.01826,3.01866,3.01127,3.01866,11750000.0
2008-10-23 15:42:00,3.01988,3.02206,3.012,3.02206,11750000.0
2008-10-23 15:43:00,3.02,3.02124,3.01669,3.01914,9500000.0
2008-10-23 15:44:00,3.02296,3.02434,3.01771,3.02203,8750000.0
2008-10-23 15:45:00,3.0224,3.02673,3.02054,3.02673,10250000.0
2008-10-23 15:46:00,3.02647,3.028,3.0235,3.02443,7000000.0
2008-10-23 15:47:00,3.02546,3.03433,3.02341,3.03354,8250000.0
2008-10-23 15:48:00,3.03187,3.03276,3.02644,3.03186,8750000.0
2008-10-23 15:49:00,3.03359,3.03359,3.02276,3.03313,8750000.0
2008-10-23 15:50:00,3.02778,3.03484,3.02778,3.03484,10380000.0
2008-10-23 15:51:00,3.03542,3.0393,3.02985,3.0393,9250000.0
2008-10-23 15:52:00,3.04348,3.04645,3.03591,3.04645,6000000.0
2008-10-23 15:53:00,3.04515,3.04626,3.03566,3.0433,10750000.0
2008-10-23 15:54:00,3.04704,3.04767,3.03757,3.0415,6250000.0
2008-10-23 15:55:00,3.04242,3.04242,3.03567,3.03752,6000000.0
2008-10-23 15:56:00,3.03869,3.04213,3.03007,3.03007,7500000.0
2008-10-23 15:57:00,3.02923,3.03847,3.02785,3.02983,10500000.0
2008-10-23 15:58:00,3.02769,3.03028,3.02474,3.02822,7500000.0
2008-10-23 15:59:00,3.02348,3.02561,3.02137,3.02341,11750000.0
2008-10-23 16:00:00,3.02038,3.02446,3.01683,3.01923,12000000.0
2008-10-23 16:01:00,3.0154,3.0223,3.01098,3.01828,8750000.0
2008-10-23 16:02:00,3.01748,3.03211,3.01312,3.02709,15750000.0
2008-10-23 16:03:00,3.02465,3.02831,3.01998,3.02257,9250000.0
2008-10-23 16:04:00,3.02174,3.02189,3.01873,3.02062,13000000.0
2008-10-23 16:05:00,3.02196,3.02834,3.02127,3.02612,7630000.0
2008-10-23 16:06:00,3.02578,3.0262,3.01904,3.01933,7250000.0
2008-10-23 16:07:00,3.0202,3.0219,3.01293,3.0153,10000000.0
2008-10-23 16:08:00,3.01389,3.01683,3.01115,3.01446,10250000.0
2008-10-23 16:09:00,3.01583,3.02008,3.01528,3.02008,7500000.0
2008-10-23 16:10:00,3.02049,3.02303,3.01593,3.01961,10000000.0
2008-10-23 16:11:00,3.02289,3.02418,3.01553,3.01896,5750000.0
2008-10-23 16:12:00,3.02503,3.02503,3.02074,3.02318,6880000.0
2008-10-23 16:13:00,3.01956,3.02108,3.01587,3.01848,7750000.0
2008-10-23 16:14:00,3.01869,3.02036,3.01628,3.01794,10250000.0
2008-10-23 16:15:00,3.01679,3.02102,3.01679,3.02102,9750000.0
2008-10-23 16:16:00,3.02215,3.02215,3.01601,3.01889,11000000.0
2008-10-23 16:17:00,3.0205,3.02184,3.0183,3.01871,12250000.0
2008-10-23 16:18:00,3.01762,3.01835,3.01294,3.01776,5250000.0
2008-10-23 16:19:00,3.0171,3.01954,3.01584,3.01681,8500000.0
2008-10-23 16:20:00,3.01751,3.02076,3.01373,3.01608,11750000.0
2008-10-23 16:21:00,3.01514,3.01779,3.01468,3.01468,5880000.0
2008-10-23 16:22:00,3.01639,3.01685,3.0124,3.01602,10000000.0
2008-10-23 16:23:00,3.01513,3.01557,3.01011,3.01533,5500000.0
2008-10-23 16:24:00,3.0127,3.01516,3.01024,3.01132,7500000.0
2008-10-23 16:25:00,3.01633,3.01633,3.00923,3.00923,5750000.0
2008-10-23 16:26:00,3.01122,3.01328,3.00959,3.01205,14000000.0
2008-10-23 16:27:00,3.01438,3.0162,3.0123,3.01517,13000000.0
2008-10-23 16:28:00,3.01991,3.02371,3.01785,3.02096,10130000.0
2008-10-23 16:29:00,3.02131,3.02183,3.01853,3.02084,7130000.0
2008-10-23 16:30:00,3.02169,3.02364,3.01725,3.01915,9250000.0
2008-10-23 16:31:00,3.01903,3.0195,3.01533,3.01877,6000000.0
2008-10-23 16:32:00,3.01979,3.01979,3.01311,3.01731,7750000.0
2008-10-23 16:33:00,3.01808,3.01889,3.0146,3.01666,8500000.0
2008-10-23 16:34:00,3.0139,3.01839,3.0135,3.01839,13000000.0
2008-10-23 16:35:00,3.01761,3.01851,3.01194,3.01851,13750000.0
2008-10-23 16:36:00,3.01669,3.01859,3.0138,3.0179,13000000.0
2008-10-23 16:37:00,3.01763,3.01766,3.01455,3.01683,5250000.0
2008-10-23 16:38:00,3.01659,3.02125,3.01091,3.02125,12630000.0
2008-10-23 16:39:00,3.02002,3.02002,3.01121,3.01656,13250000.0
2008-10-23 16:40:00,3.01624,3.02473,3.01581,3.01871,9000000.0
2008-10-23 16:41:00,3.01619,3.01619,3.00665,3.00835,8750000.0
2008-10-23 16:42:00,3.00951,3.00951,3.00523,3.00577,8250000.0
2008-10-23 16:43:00,3.00461,3.00566,2.99738,2.99858,12500000.0
2008-10-23 16:44:00,2.99646,2.99646,2.98844,2.99028,9250000.0
2008-10-23 16:45:00,2.98913,2.98913,2.98156,2.98156,10500000.0
2008-10-23 16:46:00,2.98786,2.99257,2.98,2.98,7250000.0
2008-10-23 16:47:00,2.98198,2.98693,2.97813,2.98522,13750000.0
2008-10-23 16:48:00,2.98435,2.99225,2.98357,2.9877,6000000.0
2008-10-23 16:49:00,2.98517,2.99237,2.98368,2.98537,12380000.0
2008-10-23 16:50:00,2.97997,2.99087,2.97997,2.98276,7750000.0
2008-10-23 16:51:00,2.97766,2.98171,2.97651,2.97817,13630000.0
2008-10-23 16:52:00,2.97956,2.9806,2.97731,2.97866,8130000.0
2008-10-23 16:53:00,2.9789,2.98027,2.97379,2.97931,18500000.0
2008-10-23 16:54:00,2.97732,2.97987,2.97369,2.97645,7130000.0
2008-10-23 16:55:00,2.97408,2.97851,2.97169,2.97582,8000000.0
2008-10-23 16:56:00,2.97816,2.97876,2.97455,2.97703,15750000.0
2008-10-23 16:57:00,2.9747,2.97694,2.97334,2.97538,12000000.0
2008-10-23 16:58:00,2.97305,2.97463,2.96833,2.97363,11500000.0
2008-10-23 16:59:00,2.97137,2.97437,2.96921,2.97201,10380000.0
2008-10-23 17:00:00,2.97193,2.97239,2.97017,2.97169,6500000.0
2008-10-23 17:01:00,2.97035,2.97142,2.96771,2.97076,11250000.0
2008-10-23 17:02:00,2.97147,2.97264,2.96842,2.97264,9000000.0
2008-10-23 17:03:00,2.97235,2.97434,2.96811,2.97188,11000000.0
2008-10-23 17:04:00,2.97173,2.97602,2.97022,2.97321,12880000.0
2008-10-23 17:05:00,2.97299,2.98988,2.97299,2.9879,6500000.0
2008-10-23 17:06:00,2.98313,2.98775,2.97944,2.9844,7880000.0
2008-10-23 17:07:00,2.98098,2.98098,2.97864,2.97883,8750000.0
2008-10-23 17:08:00,2.9781,2.98043,2.97622,2.97645,11750000.0
2008-10-23 17:09:00,2.97781,2.97964,2.9758,2.97645,9000000.0
2008-10-23 17:10:00,2.97572,2.98976,2.97572,2.97713,17750000.0
2008-10-23 17:11:00,2.97741,2.97786,2.97404,2.97404,5250000.0
2008-10-23 17:14:00,2.97172,2.97299,2.96907,2.9721,10250000.0
2008-10-23 17:15:00,2.97026,2.98425,2.96625,2.97313,12000000.0
2008-10-23 17:16:00,2.97212,2.97328,2.96982,2.97157,10500000.0
2008-10-23 17:17:00,2.97317,2.97396,2.97136,2.97396,7500000.0
2008-10-23 17:18:00,2.96798,2.97573,2.96798,2.97318,7250000.0
2008-10-23 17:19:00,2.97095,2.98639,2.97091,2.9787,11000000.0
2008-10-23 17:20:00,2.97855,2.9885,2.97855,2.98392,5500000.0
2008-10-23 17:21:00,2.97965,2.98088,2.97334,2.97483,12000000.0
2008-10-23 17:22:00,2.97271,2.97619,2.9714,2.97418,17000000.0
2008-10-23 17:23:00,2.97529,2.9761,2.97164,2.9749,13880000.0
2008-10-23 17:24:00,2.96878,2.97386,2.96656,2.972,11750000.0
2008-10-23 17:25:00,2.9688,2.97552,2.9688,2.97414,9750000.0
2008-10-23 17:26:00,2.97665,2.97796,2.97125,2.97549,11000000.0
2008-10-23 17:27:00,2.97326,2.9749,2.97105,2.9749,7500000.0
2008-10-23 17:28:00,2.97104,2.97421,2.96911,2.97421,9750000.0
2008-10-23 17:29:00,2.96827,2.9735,2.96722,2.9711,10000000.0
2008-10-23 17:30:00,2.97091,2.9727,2.97067,2.9715,7500000.0
2008-10-23 17:31:00,2.96963,2.97316,2.96771,2.96771,14000000.0
2008-10-23 17:32:00,2.97237,2.97381,2.96778,2.97141,7880000.0
2008-10-23 17:33:00,2.97358,2.97454,2.96999,2.97274,7000000.0
2008-10-23 17:34:00,2.97424,2.97427,2.97043,2.97116,10000000.0
2008-10-23 17:35:00,2.97304,2.97433,2.96942,2.97132,9250000.0
2008-10-23 17:36:00,2.97016,2.97162,2.9653,2.9676,6500000.0
2008-10-23 17:37:00,2.96392,2.96567,2.96333,2.96335,8750000.0
2008-10-23 17:38:00,2.96093,2.96642,2.96087,2.9625,12250000.0
2008-10-23 17:39:00,2.96128,2.96769,2.95972,2.9656,7380000.0
2008-10-23 17:40:00,2.96543,2.96651,2.96126,2.96322,6250000.0
2008-10-23 17:41:00,2.96499,2.96733,2.96127,2.96175,8250000.0
2008-10-23 17:42:00,2.96371,2.9657,2.96153,2.96291,7380000.0
2008-10-23 17:43:00,2.96065,2.96483,2.96065,2.96449,5750000.0
2008-10-23 17:44:00,2.96376,2.96519,2.95929,2.9602,14000000.0
2008-10-23 17:45:00,2.96504,2.97132,2.96504,2.96768,9750000.0
2008-10-23 17:46:00,2.96333,2.97029,2.96333,2.96664,7130000.0
2008-10-23 17:47:00,2.96652,2.98248,2.96652,2.97143,8140000.0
2008-10-23 17:48:00,2.9683,2.97499,2.9669,2.9669,9000000.0
2008-10-23 17:49:00,2.97456,2.97655,2.96897,2.96897,7250000.0
2008-10-23 17:50:00,2.97085,2.97672,2.96822,2.96822,10630000.0
2008-10-23 17:51:00,2.97103,2.97528,2.96908,2.97389,6500000.0
2008-10-23 17:52:00,2.97507,2.97599,2.96893,2.96921,10250000.0
2008-10-23 17:53:00,2.97166,2.97166,2.96972,2.97021,4880000.0
2008-10-23 17:54:00,2.96763,2.96935,2.95845,2.96774,13000000.0
2008-10-23 17:55:00,2.9644,2.9644,2.9612,2.96417,9000000.0
2008-10-23 17:56:00,2.96433,2.97002,2.96131,2.9698,16630000.0
2008-10-23 17:57:00,2.97099,2.97115,2.96592,2.97115,15880000.0
2008-10-23 17:58:00,2.96863,2.97263,2.96797,2.97236,12250000.0
2008-10-23 17:59:00,2.96743,2.97218,2.96743,2.971,8880000.0
2008-10-23 18:00:00,2.9714,2.97318,2.97058,2.97098,13250000.0
2008-10-23 18:01:00,2.97377,2.97377,2.96941,2.97373,7500000.0
2008-10-23 18:02:00,2.97557,2.97693,2.97253,2.97515,14000000.0
2008-10-23 18:03:00,2.97638,2.97833,2.97204,2.97522,11130000.0
2008-10-23 18:04:00,2.97706,2.97918,2.97281,2.97407,14750000.0
2008-10-23 18:05:00,2.97471,2.97778,2.97375,2.97693,7500000.0
2008-10-23 18:06:00,2.97753,2.97886,2.97497,2.97779,9000000.0
2008-10-23 18:07:00,2.9774,2.9774,2.97449,2.97734,14000000.0
2008-10-23 18:08:00,2.97523,2.97899,2.97523,2.97775,7750000.0
2008-10-23 18:09:00,2.9763,2.98034,2.97588,2.98034,6000000.0
2008-10-23 18:10:00,2.98375,2.98454,2.98048,2.98048,6880000.0
2008-10-23 18:11:00,2.97903,2.98321,2.97764,2.98321,8000000.0
2008-10-23 18:12:00,2.98071,2.98343,2.98,2.98343,9750000.0
2008-10-23 18:13:00,2.98451,2.98451,2.97984,2.9802,6250000.0
2008-10-23 18:14:00,2.9827,2.98292,2.97607,2.98292,10380000.0
2008-10-23 18:15:00,2.98336,2.98399,2.97981,2.98399,8380000.0
2008-10-23 18:16:00,2.98259,2.98551,2.98105,2.98551,5880000.0
2008-10-23 18:17:00,2.98649,2.98793,2.98387,2.98581,9880000.0
2008-10-23 18:18:00,2.98425,2.98601,2.98158,2.98467,5750000.0
2008-10-23 18:19:00,2.98425,2.99341,2.98381,2.99341,14250000.0
2008-10-23 18:20:00,2.99593,3.00082,2.9899,2.99278,8750000.0
2008-10-23 18:21:00,2.99243,3.00338,2.99208,3.00117,10000000.0
2008-10-23 18:22:00,2.99793,3.00095,2.9913,3.00001,7250000.0
2008-10-23 18:23:00,3.00152,3.00246,2.9989,2.9989,8000000.0
2008-10-23 18:24:00,2.99824,3.00278,2.99824,3.00278,7000000.0
2008-10-23 18:25:00,3.004,3.004,3.00109,3.00135,16750000.0
2008-10-23 18:26:00,3.00001,3.00067,2.99669,3.00067,6250000.0
2008-10-23 18:27:00,3.00145,3.00145,2.99695,2.99695,6750000.0
2008-10-23 18:28:00,2.99917,2.99917,2.99572,2.99815,8380000.0
2008-10-23 18:29:00,2.99958,3.00141,2.99473,2.99938,8500000.0
2008-10-23 18:30:00,3.00146,3.00247,2.99845,3.0023,18750000.0
2008-10-23 18:31:00,3.00165,3.00188,2.9979,2.99833,11250000.0
2008-10-23 18:32:00,2.99683,3.00028,2.99683,2.99734,11000000.0
2008-10-23 18:33:00,3.00527,3.02048,3.00188,3.01277,11250000.0
2008-10-23 18:34:00,3.0182,3.0182,3.00584,3.01467,11880000.0
2008-10-23 18:35:00,3.01205,3.01397,3.00983,3.01268,10750000.0
2008-10-23 18:36:00,3.01274,3.01274,3.00961,3.01232,5500000.0
2008-10-23 18:37:00,3.01238,3.01413,3.00994,3.01301,11750000.0
2008-10-23 18:38:00,3.0133,3.01505,3.01193,3.01372,12000000.0
2008-10-23 18:39:00,3.0151,3.01663,3.01141,3.01663,10510000.0
2008-10-23 18:40:00,3.01248,3.01845,3.01248,3.01784,10250000.0
2008-10-23 18:41:00,3.01665,3.01849,3.01341,3.01849,7250000.0
2008-10-23 18:42:00,3.01629,3.0179,3.013,3.01658,8630000.0
2008-10-23 18:43:00,3.01336,3.01533,3.00978,3.01348,9250000.0
2008-10-23 18:44:00,3.01079,3.01206,3.00591,3.00923,9010000.0
2008-10-23 18:45:00,3.00986,3.01238,3.00621,3.01117,6630000.0
2008-10-23 18:46:00,3.01392,3.01392,3.00833,3.01112,7000000.0
2008-10-23 18:47:00,3.00942,3.00942,3.0059,3.0059,5750000.0
2008-10-23 18:48:00,3.00363,3.0064,3.00174,3.00519,8890000.0
2008-10-23 18:49:00,3.00615,3.00615,3.00327,3.00327,10000000.0
2008-10-23 18:50:00,3.00323,3.01008,3.00323,3.01008,7250000.0
2008-10-23 18:51:00,3.00291,3.01045,3.00291,3.00523,12500000.0
2008-10-23 18:52:00,3.00412,3.0052,3.00203,3.00407,12130000.0
2008-10-23 18:53:00,3.00195,3.00635,3.00063,3.00349,7750000.0
2008-10-23 18:54:00,3.00444,3.00674,3.00204,3.00441,7000000.0
2008-10-23 18:55:00,3.00755,3.00755,3.00386,3.00386,5750000.0
2008-10-23 18:56:00,3.00665,3.00712,3.00222,3.00672,18760000.0
2008-10-23 18:57:00,3.004,3.00611,3.0036,3.00383,8250000.0
2008-10-23 18:58:00,3.00265,3.00585,3.0017,3.00585,7750000.0
2008-10-23 18:59:00,3.00652,3.00942,3.00226,3.00941,6250000.0
2008-10-23 19:00:00,3.00968,3.01237,3.00716,3.01237,10000000.0
2008-10-23 19:01:00,3.01129,3.01129,3.00457,3.00868,9500000.0
2008-10-23 19:02:00,3.01108,3.01137,3.00717,3.01137,9500000.0
2008-10-23 19:03:00,3.00807,3.01569,3.00807,3.01569,10000000.0
2008-10-23 19:04:00,3.01595,3.03376,3.01441,3.02039,12250000.0
2008-10-23 19:05:00,3.0238,3.02495,3.02115,3.02134,6250000.0
2008-10-23 19:06:00,3.0235,3.03982,3.01574,3.02575,13630000.0
2008-10-23 19:07:00,3.02264,3.02264,3.01256,3.01256,5500000.0
2008-10-23 19:08:00,3.01101,3.01612,3.00753,3.01407,8000000.0
2008-10-23 19:09:00,3.01511,3.0172,3.01354,3.0165,5250000.0
2008-10-23 19:10:00,3.02009,3.02041,3.01669,3.01982,8750000.0
2008-10-23 19:11:00,3.01929,3.02087,3.01435,3.016,14380000.0
2008-10-23 19:12:00,3.01694,3.02061,3.01612,3.01974,7630000.0
2008-10-23 19:13:00,3.02014,3.02014,3.01476,3.01859,12380000.0
2008-10-23 19:14:00,3.01736,3.01854,3.01388,3.01767,13000000.0
2008-10-23 19:15:00,3.01738,3.01912,3.01513,3.01513,5500000.0
2008-10-23 19:16:00,3.01814,3.01816,3.00531,3.00843,9250000.0
2008-10-23 19:17:00,3.00913,3.0126,3.0079,3.01144,12000000.0
2008-10-23 19:18:00,3.0139,3.01405,3.00993,3.01027,6750000.0
2008-10-23 19:19:00,3.0124,3.02165,3.0124,3.01561,9750000.0
2008-10-23 19:20:00,3.0156,3.01853,3.01509,3.01741,11250000.0
2008-10-23 19:21:00,3.0185,3.01867,3.015,3.01656,8500000.0
2008-10-23 19:22:00,3.01486,3.0205,3.01486,3.0205,14750000.0
2008-10-23 19:23:00,3.01913,3.02023,3.01683,3.0201,6250000.0
2008-10-23 19:24:00,3.01737,3.02145,3.01737,3.02145,11000000.0
2008-10-23 19:25:00,3.01826,3.02139,3.0181,3.01996,5500000.0
2008-10-23 19:26:00,3.01702,3.02107,3.01503,3.02107,13000000.0
2008-10-23 19:27:00,3.02119,3.02119,3.01225,3.01291,8500000.0
2008-10-23 19:28:00,3.01359,3.01872,3.01217,3.01624,9000000.0
2008-10-23 19:29:00,3.01657,3.02377,3.01536,3.02377,10380000.0
2008-10-23 19:30:00,3.02406,3.02406,3.01924,3.02147,7750000.0
2008-10-23 19:31:00,3.02207,3.02337,3.01658,3.02268,6500000.0
2008-10-23 19:32:00,3.02326,3.02377,3.02007,3.02007,5880000.0
2008-10-23 19:33:00,3.01906,3.01988,3.01377,3.01988,10750000.0
2008-10-23 19:34:00,3.01921,3.01921,3.0127,3.01878,10130000.0
2008-10-23 19:35:00,3.02018,3.0205,3.01867,3.02044,7750000.0
2008-10-23 19:36:00,3.01939,3.02108,3.01765,3.0206,10760000.0
2008-10-23 19:37:00,3.01702,3.01995,3.01277,3.01749,10000000.0
2008-10-23 19:38:00,3.01404,3.01607,3.01366,3.01607,10250000.0
2008-10-23 19:39:00,3.01408,3.0191,3.01408,3.0191,11750000.0
2008-10-23 19:40:00,3.01883,3.01939,3.01624,3.01939,11250000.0
2008-10-23 19:41:00,3.0137,3.01913,3.0137,3.01498,9000000.0
2008-10-23 19:42:00,3.01875,3.03514,3.01833,3.02812,12250000.0
2008-10-23 19:43:00,3.04093,3.04093,3.02141,3.02578,11250000.0
2008-10-23 19:44:00,3.03054,3.0359,3.02418,3.0359,5250000.0
2008-10-23 19:45:00,3.03358,3.03358,3.01404,3.01404,6500000.0
2008-10-23 19:46:00,3.0141,3.02032,3.01165,3.01366,12250000.0
2008-10-23 19:47:00,3.01755,3.01755,3.01366,3.01366,6250000.0
2008-10-23 19:48:00,3.01393,3.01772,3.01296,3.01357,7750000.0
2008-10-23 19:49:00,3.01388,3.01643,3.01155,3.01155,9000000.0
2008-10-23 19:50:00,3.01834,3.01834,3.01108,3.01264,9000000.0
2008-10-23 19:51:00,3.014,3.01594,3.014,3.01473,5130000.0
2008-10-23 19:52:00,3.01292,3.01552,3.01292,3.01373,6500000.0
2008-10-23 19:53:00,3.01397,3.01465,3.01173,3.01431,8880000.0
2008-10-23 19:54:00,3.01316,3.0135,3.00741,3.01111,16000000.0
2008-10-23 19:55:00,3.01067,3.01295,3.00775,3.01057,8500000.0
2008-10-23 19:56:00,3.01202,3.01417,3.00661,3.01417,11880000.0
2008-10-23 19:57:00,3.01116,3.01388,3.00909,3.01262,11500000.0
2008-10-23 19:58:00,3.01182,3.01542,3.00943,3.01046,12250000.0
2008-10-23 19:59:00,3.00781,3.01141,3.00536,3.01102,5250000.0
2008-10-23 20:00:00,3.00817,3.01144,3.00772,3.00897,13250000.0
2008-10-23 20:01:00,3.01012,3.01409,3.00858,3.01409,8250000.0
2008-10-23 20:02:00,3.01244,3.01355,3.01017,3.01326,6010000.0
2008-10-23 20:03:00,3.01105,3.01382,3.0103,3.01053,10000000.0
2008-10-23 20:04:00,3.00849,3.01288,3.00849,3.01243,6250000.0
2008-10-23 20:05:00,3.01304,3.01304,3.00336,3.00836,10250000.0
2008-10-23 20:06:00,3.00704,3.0076,2.99985,3.00234,7000000.0
2008-10-23 20:07:00,3.00619,3.00882,3.00523,3.00876,6750000.0
2008-10-23 20:08:00,3.00928,3.00957,3.00706,3.00875,6000000.0
2008-10-23 20:09:00,3.01015,3.01103,3.0065,3.01103,12250000.0
2008-10-23 20:10:00,3.00789,3.01053,3.00607,3.00868,7000000.0
2008-10-23 20:11:00,3.0082,3.01114,3.00627,3.01114,7000000.0
2008-10-23 20:12:00,3.01129,3.01341,3.01077,3.01246,10750000.0
2008-10-23 20:13:00,3.01501,3.01589,3.00878,3.01156,10750000.0
2008-10-23 20:14:00,3.01324,3.01379,3.00846,3.00846,6750000.0
2008-10-23 20:15:00,3.00903,3.00994,2.99938,2.99938,10500000.0
2008-10-23 20:16:00,3.00684,3.01037,3.00393,3.01037,10380000.0
2008-10-23 20:17:00,3.0095,3.01173,3.00656,3.00656,6750000.0
2008-10-23 20:18:00,3.01219,3.01343,3.01042,3.01244,15000000.0
2008-10-23 20:19:00,3.01171,3.01376,3.01106,3.01275,10750000.0
2008-10-23 20:20:00,3.01327,3.02175,3.01327,3.01837,11250000.0
2008-10-23 20:21:00,3.02235,3.023,3.01791,3.01924,12880000.0
2008-10-23 20:22:00,3.01884,3.02149,3.01819,3.01819,8000000.0
2008-10-23 20:23:00,3.01808,3.02096,3.01676,3.01676,9750000.0
2008-10-23 20:24:00,3.01734,3.02067,3.01486,3.01607,8250000.0
2008-10-23 20:25:00,3.01668,3.01988,3.01644,3.01644,8500000.0
2008-10-23 20:26:00,3.01776,3.01964,3.01678,3.0191,10750000.0
2008-10-23 20:27:00,3.0181,3.01872,3.01374,3.01682,10250000.0
2008-10-23 20:28:00,3.0171,3.01721,3.01439,3.01686,22250000.0
2008-10-23 20:29:00,3.01026,3.01651,3.01026,3.01615,12250000.0
2008-10-23 20:30:00,3.01384,3.01662,3.01361,3.0161,12250000.0
2008-10-23 20:31:00,3.01272,3.01617,3.00497,3.00702,11130000.0
2008-10-23 20:32:00,3.00713,3.00764,3.00373,3.00389,13750000.0
2008-10-23 20:33:00,3.00373,3.0073,3.00327,3.00509,11510000.0
2008-10-23 20:34:00,3.00463,3.00805,3.00267,3.00641,12000000.0
2008-10-23 20:35:00,3.00424,3.00655,3.00359,3.00359,7000000.0
2008-10-23 20:36:00,3.00588,3.00741,3.00402,3.00668,13500000.0
2008-10-23 20:37:00,3.00428,3.00765,3.00198,3.00765,9000000.0
2008-10-23 20:38:00,3.00357,3.00778,3.00181,3.00632,8880000.0
2008-10-23 20:39:00,3.00421,3.00705,3.00421,3.00459,8130000.0
2008-10-23 20:40:00,3.0024,3.0065,3.0024,3.00353,7000000.0
2008-10-23 20:41:00,3.00658,3.00742,3.00386,3.00654,12750000.0
2008-10-23 20:42:00,3.00031,3.00644,3.00031,3.00644,7510000.0
2008-10-23 20:43:00,3.00666,3.00717,3.00284,3.00578,7250000.0
2008-10-23 20:44:00,3.00528,3.00786,3.00192,3.00737,6380000.0
2008-10-23 20:45:00,3.00681,3.00848,3.00439,3.00816,5250000.0
2008-10-23 20:46:00,3.00392,3.00812,3.00392,3.005,8750000.0
2008-10-23 20:47:00,3.00801,3.00883,3.00497,3.00591,6500000.0
2008-10-23 20:48:00,3.00735,3.00918,3.0067,3.0084,6750000.0
2008-10-23 20:49:00,3.00729,3.01064,3.00553,3.01064,10250000.0
2008-10-23 20:50:00,3.01015,3.01158,3.009,3.01006,9000000.0
2008-10-23 20:51:00,3.00731,3.0099,3.00731,3.00988,6750000.0
2008-10-23 20:52:00,3.00976,3.01099,3.00823,3.00823,7500000.0
2008-10-23 20:53:00,3.01142,3.01338,3.00833,3.01338,5250000.0
2008-10-23 20:54:00,3.00915,3.01416,3.00822,3.00953,12250000.0
2008-10-23 20:55:00,3.01542,3.01695,3.01291,3.01566,9750000.0
2008-10-23 20:56:00,3.01284,3.01516,3.01163,3.01294,8250000.0
2008-10-23 20:57:00,3.01141,3.01201,3.0072,3.01164,10750000.0
2008-10-23 20:58:00,3.01164,3.01206,3.00902,3.01107,9250000.0
2008-10-23 20:59:00,3.01356,3.0138,3.00922,3.01197,5750000.0
2008-10-23 21:00:00,3.01039,3.01652,3.01039,3.01652,6000000.0
2008-10-23 21:01:00,3.0136,3.0159,3.00963,3.00963,9750000.0
2008-10-23 21:02:00,3.0144,3.01473,3.01039,3.01464,10630000.0
2008-10-23 21:03:00,3.01446,3.01533,3.01105,3.01476,4880000.0
2008-10-23 21:04:00,3.01519,3.01662,3.0124,3.01662,16250000.0
2008-10-23 21:05:00,3.01544,3.01776,3.00778,3.01403,12250000.0
2008-10-23 21:06:00,3.0143,3.01495,3.00923,3.01314,14250000.0
2008-10-23 21:07:00,3.01397,3.01492,3.00826,3.0129,6880000.0
2008-10-23 21:08:00,3.01518,3.0174,3.01359,3.0174,6000000.0
2008-10-23 21:09:00,3.0117,3.01725,3.0117,3.0143,10000000.0
2008-10-23 21:10:00,3.01603,3.01689,3.01156,3.01527,12130000.0
2008-10-23 21:11:00,3.0128,3.01499,3.01105,3.01424,10750000.0
2008-10-23 21:12:00,3.01579,3.01707,3.01143,3.01538,9630000.0
2008-10-23 21:13:00,3.01569,3.016,3.00803,3.01551,7380000.0
2008-10-23 21:14:00,3.01146,3.01507,3.01082,3.01374,12630000.0
2008-10-23 21:15:00,3.01417,3.01484,3.01008,3.01008,6750000.0
2008-10-23 21:16:00,3.01385,3.01593,3.01085,3.01143,9500000.0
2008-10-23 21:17:00,3.01087,3.01211,3.00685,3.00958,6750000.0
2008-10-23 21:18:00,3.0109,3.01534,3.00665,3.01534,8000000.0
2008-10-23 21:19:00,3.01582,3.01683,3.0122,3.01648,9750000.0
2008-10-23 21:20:00,3.0174,3.0174,3.01227,3.01318,7250000.0
2008-10-23 21:21:00,3.01482,3.01505,3.01066,3.01066,10750000.0
2008-10-23 21:22:00,3.01268,3.01362,3.00979,3.01347,5250000.0
2008-10-23 21:23:00,3.01287,3.01432,3.01005,3.01377,8510000.0
2008-10-23 21:24:00,3.01002,3.01421,3.00945,3.01415,11000000.0
2008-10-23 21:25:00,3.01016,3.01532,3.01016,3.01378,10750000.0
2008-10-23 21:26:00,3.01519,3.01627,3.01207,3.01458,6250000.0
2008-10-23 21:27:00,3.01648,3.01693,3.01099,3.01393,8000000.0
2008-10-23 21:28:00,3.01246,3.01482,3.01111,3.01482,12380000.0
2008-10-23 21:29:00,3.01105,3.01566,3.01105,3.01218,10750000.0
2008-10-23 21:30:00,3.01365,3.01455,3.0109,3.01353,7000000.0
2008-10-23 21:31:00,3.0123,3.01606,3.01062,3.01606,7750000.0
2008-10-23 21:32:00,3.01573,3.01584,3.01218,3.01583,11000000.0
2008-10-23 21:33:00,3.01357,3.01581,3.01004,3.01432,9380000.0
2008-10-23 21:34:00,3.01621,3.01621,3.01145,3.0157,8000000.0
2008-10-23 21:35:00,3.01161,3.01555,3.00973,3.00973,15250000.0
2008-10-23 21:36:00,3.01438,3.01502,3.00997,3.00997,6130000.0
2008-10-23 21:37:00,3.01466,3.01558,3.00951,3.01505,13500000.0
2008-10-23 21:38:00,3.00949,3.01557,3.00949,3.01548,8000000.0
2008-10-23 21:39:00,3.01495,3.01525,3.01105,3.01418,11000000.0
2008-10-23 21:40:00,3.01248,3.01388,3.0122,3.01261,8880000.0
2008-10-23 21:41:00,3.01368,3.01368,3.00943,3.01162,8250000.0
2008-10-23 21:42:00,3.01218,3.01267,3.01031,3.01112,6250000.0
2008-10-23 21:43:00,3.0125,3.0125,3.00817,3.01206,19250000.0
2008-10-23 21:44:00,3.0098,3.012,3.00626,3.00997,7000000.0
2008-10-23 21:45:00,3.01016,3.01016,3.00383,3.00581,10000000.0
2008-10-23 21:46:00,3.0036,3.00617,3.00338,3.00466,11630000.0
2008-10-23 21:47:00,3.00149,3.00395,3.00017,3.00207,8880000.0
2008-10-23 21:48:00,3.00195,3.00314,3.00045,3.00159,10000000.0
2008-10-23 21:49:00,3.00304,3.00326,2.99897,3.00326,6000000.0
2008-10-23 21:50:00,3.00337,3.00386,2.99738,3.00305,11130000.0
2008-10-23 21:51:00,3.00314,3.00314,3.00008,3.00117,8250000.0
2008-10-23 21:52:00,2.99868,3.00385,2.99868,3.00385,8500000.0
2008-10-23 21:53:00,3.00292,3.00399,2.9999,3.00059,12000000.0
2008-10-23 21:54:00,3.00364,3.00377,3.00056,3.00292,7000000.0
2008-10-23 21:55:00,3.00118,3.00487,3.00118,3.00487,9500000.0
2008-10-23 21:56:00,3.00331,3.00495,3.00234,3.00294,7250000.0
2008-10-23 21:57:00,3.00307,3.00419,2.99993,3.0025,10130000.0
2008-10-23 21:58:00,3.00184,3.00282,3.00086,3.00282,12500000.0
2008-10-23 21:59:00,3.00247,3.00247,2.99744,2.99744,7250000.0
2008-10-23 22:00:00,3.0008,3.0016,2.99795,2.99795,6250000.0
2008-10-23 22:01:00,2.99996,3.00306,2.99742,3.00002,8500000.0
2008-10-23 22:02:00,2.99635,3.00092,2.99635,2.99934,9000000.0
2008-10-23 22:03:00,2.9986,3.00098,2.99637,3.00098,9500000.0
2008-10-23 22:04:00,2.99968,3.00064,2.99685,2.99835,8880000.0
2008-10-23 22:05:00,2.99964,3.00014,2.99825,2.99825,7130000.0
2008-10-23 22:06:00,2.99837,3.00022,2.99611,2.99768,12880000.0
2008-10-23 22:07:00,2.99942,3.00002,2.99558,2.99932,7380000.0
2008-10-23 22:08:00,2.99902,3.00014,2.99685,2.99785,16000000.0
2008-10-23 22:09:00,2.99472,2.99941,2.99246,2.99852,9750000.0
2008-10-23 22:10:00,2.99774,3.00068,2.99656,3.00068,6000000.0
2008-10-23 22:11:00,3.00044,3.00067,2.99745,2.99745,7500000.0
2008-10-23 22:12:00,2.99824,3.00128,2.99824,3.00104,7750000.0
2008-10-23 22:13:00,3.0036,3.00394,2.9997,3.00277,10250000.0
2008-10-23 22:14:00,3.00302,3.00363,3.00038,3.00327,13000000.0
2008-10-23 22:15:00,3.00142,3.00198,2.9961,2.9961,10010000.0
2008-10-23 22:16:00,2.99948,3.00132,2.99751,3.00095,6760000.0
2008-10-23 22:17:00,2.99787,2.99986,2.99496,2.99916,6250000.0
2008-10-23 22:18:00,2.99799,2.99841,2.99513,2.99762,6500000.0
2008-10-23 22:19:00,2.99661,2.99806,2.99621,2.99754,6130000.0
2008-10-23 22:20:00,2.99739,2.99739,2.98976,2.99561,10880000.0
2008-10-23 22:21:00,2.99762,2.99762,2.99201,2.99201,13750000.0
2008-10-23 22:22:00,2.9904,2.99411,2.9904,2.99283,8000000.0
2008-10-23 22:23:00,2.99476,2.9963,2.99341,2.99509,7250000.0
2008-10-23 22:24:00,2.99688,2.99688,2.99194,2.99677,5500000.0
2008-10-23 22:25:00,2.99702,2.99808,2.99481,2.99808,7000000.0
2008-10-23 22:26:00,2.99558,2.99737,2.99357,2.99737,8250000.0
2008-10-23 22:27:00,2.99548,2.99697,2.99134,2.99697,7750000.0
2008-10-23 22:28:00,2.99662,2.99662,2.99197,2.99569,7500000.0
2008-10-23 22:29:00,2.99447,2.99775,2.99061,2.99656,9500000.0
2008-10-23 22:30:00,2.99859,2.99878,2.99461,2.99556,7750000.0
2008-10-23 22:31:00,2.99974,2.99974,2.99562,2.99637,5390000.0
2008-10-23 22:32:00,2.99654,2.99956,2.99654,2.99791,11500000.0
2008-10-23 22:33:00,2.99822,3.00004,2.99406,2.99819,8880000.0
2008-10-23 22:34:00,2.99647,2.99818,2.99434,2.99434,8500000.0
2008-10-23 22:35:00,2.99808,2.99808,2.99324,2.99616,7890000.0
2008-10-23 22:36:00,2.99736,2.99816,2.99414,2.99816,5250000.0
2008-10-23 22:37:00,2.99202,2.99748,2.99202,2.99748,10880000.0
2008-10-23 22:38:00,2.99819,2.99844,2.99383,2.99843,15250000.0
2008-10-23 22:39:00,2.99737,3.00227,2.99728,3.00227,10500000.0
2008-10-23 22:40:00,3.00277,3.00277,2.99903,2.9997,6380000.0
2008-10-23 22:41:00,2.99698,2.99717,2.99173,2.99413,8250000.0
2008-10-23 22:42:00,2.99058,2.99713,2.98989,2.99713,6000000.0
2008-10-23 22:43:00,3.00091,3.00091,2.99479,2.99838,12750000.0
2008-10-23 22:44:00,2.99816,3.00036,2.99479,2.99798,6000000.0
2008-10-23 22:45:00,2.99917,3.00046,2.99307,2.99307,5500000.0
2008-10-23 22:46:00,2.99248,3.00001,2.99248,3.00001,8380000.0
2008-10-23 22:47:00,2.99656,2.9995,2.99533,2.99641,13750000.0
2008-10-23 22:48:00,2.99936,2.99936,2.99701,2.9973,7750000.0
2008-10-23 22:49:00,2.99738,2.99972,2.99738,2.99972,5630000.0
2008-10-23 22:50:00,2.99647,2.99924,2.99513,2.99674,15500000.0
2008-10-23 22:51:00,2.99775,2.99775,2.9901,2.99178,9500000.0
2008-10-23 22:52:00,2.99663,2.99775,2.99552,2.99733,8130000.0
2008-10-23 22:53:00,2.99805,3.00087,2.99654,2.99654,11130000.0
2008-10-23 22:54:00,2.99598,2.99719,2.99012,2.99527,13000000.0
2008-10-23 22:55:00,2.99605,3.00029,2.99386,2.9966,12750000.0
2008-10-23 22:56:00,2.99843,2.99984,2.99666,2.99666,7500000.0
2008-10-23 22:57:00,2.9976,2.99885,2.99562,2.99606,8760000.0
2008-10-23 22:58:00,2.99791,2.99876,2.99506,2.9957,13250000.0
2008-10-23 22:59:00,2.99468,2.99817,2.99221,2.99505,15500000.0
2008-10-23 23:00:00,2.99263,2.99263,2.98071,2.9854,13500000.0
2008-10-23 23:01:00,2.97713,2.98398,2.97713,2.98127,12500000.0
2008-10-23 23:02:00,2.97793,2.98076,2.97319,2.97522,8250000.0
2008-10-23 23:03:00,2.97964,2.97966,2.96897,2.97081,5750000.0
2008-10-23 23:04:00,2.96991,2.97539,2.96977,2.97229,6500000.0
2008-10-23 23:05:00,2.97541,2.97541,2.97197,2.97462,7630000.0
2008-10-23 23:06:00,2.97332,2.97498,2.97202,2.97484,11250000.0
2008-10-23 23:07:00,2.97517,2.97517,2.97125,2.9728,5500000.0
2008-10-23 23:08:00,2.97215,2.975,2.97151,2.9739,10500000.0
2008-10-23 23:09:00,2.97176,2.97295,2.96674,2.97139,8250000.0
2008-10-23 23:10:00,2.97079,2.97267,2.96874,2.96895,9750000.0
2008-10-23 23:11:00,2.97158,2.97373,2.96739,2.97327,7250000.0
2008-10-23 23:12:00,2.96962,2.97239,2.9681,2.96817,8000000.0
2008-10-23 23:13:00,2.97125,2.97214,2.96863,2.97214,8750000.0
2008-10-23 23:14:00,2.96963,2.96963,2.96474,2.96827,8000000.0
2008-10-23 23:15:00,2.96905,2.96905,2.96411,2.96694,8500000.0
2008-10-23 23:16:00,2.96672,2.96841,2.96426,2.96699,6750000.0
2008-10-23 23:17:00,2.96326,2.96954,2.96326,2.96954,7750000.0
2008-10-23 23:18:00,2.96914,2.97148,2.96719,2.97082,12250000.0
2008-10-23 23:19:00,2.97195,2.97201,2.96873,2.96998,10130000.0
2008-10-23 23:20:00,2.96916,2.97343,2.96736,2.97286,11750000.0
2008-10-23 23:21:00,2.97077,2.97077,2.96531,2.96637,6250000.0
2008-10-23 23:22:00,2.96884,2.97042,2.9666,2.96724,9250000.0
2008-10-23 23:23:00,2.9656,2.96999,2.9656,2.96812,10500000.0
2008-10-23 23:24:00,2.97068,2.97131,2.96423,2.96799,9250000.0
2008-10-23 23:25:00,2.96333,2.97067,2.96289,2.96804,11500000.0
2008-10-23 23:26:00,2.96772,2.96997,2.96224,2.96973,5250000.0
2008-10-23 23:27:00,2.96739,2.97233,2.96681,2.97123,8000000.0
2008-10-23 23:28:00,2.96586,2.97061,2.96586,2.96931,7750000.0
2008-10-23 23:29:00,2.97107,2.97107,2.96551,2.96721,9880000.0
2008-10-23 23:30:00,2.97142,2.97396,2.97015,2.97396,6000000.0
2008-10-23 23:31:00,2.96713,2.97591,2.96627,2.97543,9250000.0
2008-10-23 23:32:00,2.97843,2.97891,2.97446,2.97623,7880000.0
2008-10-23 23:33:00,2.97295,2.97734,2.97295,2.97643,7750000.0
2008-10-23 23:34:00,2.97508,2.97565,2.96915,2.97369,6630000.0
2008-10-23 23:35:00,2.97031,2.97449,2.97031,2.97396,8260000.0
2008-10-23 23:36:00,2.97179,2.97324,2.96859,2.97288,9630000.0
2008-10-23 23:37:00,2.97079,2.97425,2.97053,2.97425,8750000.0
2008-10-23 23:38:00,2.97245,2.97348,2.97165,2.97308,10000000.0
2008-10-23 23:39:00,2.9747,2.97497,2.96881,2.97286,5500000.0
2008-10-23 23:40:00,2.97325,2.97916,2.97065,2.97916,9750000.0
2008-10-23 23:41:00,2.97894,2.97976,2.97421,2.97421,14510000.0
2008-10-23 23:42:00,2.97575,2.97799,2.97512,2.97799,10250000.0
2008-10-23 23:43:00,2.97742,2.98119,2.97742,2.97809,8250000.0
2008-10-23 23:44:00,2.97643,2.97757,2.97232,2.97408,7000000.0
2008-10-23 23:45:00,2.97076,2.97259,2.97031,2.97252,5250000.0
2008-10-23 23:46:00,2.96862,2.97287,2.96862,2.97228,16750000.0
2008-10-23 23:47:00,2.97729,2.98573,2.97625,2.98573,8250000.0
2008-10-23 23:48:00,2.98828,2.98876,2.98489,2.98601,8500000.0
2008-10-23 23:49:00,2.98702,2.98813,2.97947,2.97947,9750000.0
2008-10-23 23:50:00,2.98952,2.99024,2.98707,2.9885,7750000.0
2008-10-23 23:51:00,2.98927,2.99009,2.98381,2.98986,11250000.0
2008-10-23 23:52:00,2.98947,2.98966,2.98699,2.98929,8000000.0
2008-10-23 23:53:00,2.9877,2.98949,2.98755,2.9878,7500000.0
2008-10-23 23:54:00,2.98977,2.9899,2.98816,2.98816,9500000.0
2008-10-23 23:55:00,2.98571,2.98914,2.98571,2.989,5500000.0
2008-10-23 23:56:00,2.98582,2.9892,2.98582,2.98758,6630000.0
2008-10-23 23:57:00,2.98927,2.98935,2.98692,2.98828,11380000.0
2008-10-23 23:58:00,2.98678,2.98844,2.98532,2.98555,9630000.0
2008-10-23 23:59:00,2.98619,2.98731,2.98529,2.98731,8880000.0
2008-10-24 00:00:00,2.98635,2.99173,2.98533,2.9876,9630000.0
2008-10-24 00:01:00,2.98736,2.99371,2.98566,2.99371,8750000.0
2008-10-24 00:02:00,2.99487,2.99772,2.99487,2.99543,8750000.0
2008-10-24 00:03:00,2.99592,2.99597,2.99092,2.99154,7000000.0
2008-10-24 00:04:00,2.99711,2.998,2.99398,2.99722,10880000.0
2008-10-24 00:05:00,2.99649,2.99698,2.99216,2.99698,8630000.0
2008-10-24 00:06:00,2.9944,2.99761,2.9944,2.99761,8500000.0
2008-10-24 00:07:00,2.99244,2.99694,2.98985,2.99348,8000000.0
2008-10-24 00:08:00,2.99354,2.99354,2.98814,2.98964,11500000.0
2008-10-24 00:09:00,2.98828,2.99321,2.98828,2.98984,5500000.0
2008-10-24 00:10:00,2.99157,2.99334,2.99145,2.99177,8630000.0
2008-10-24 00:11:00,2.99148,2.99261,2.9882,2.99231,9250000.0
2008-10-24 00:12:00,2.9927,2.9927,2.9889,2.99231,7630000.0
2008-10-24 00:13:00,2.99154,2.99244,2.99039,2.99039,8500000.0
2008-10-24 00:14:00,2.98989,2.99307,2.98989,2.99245,8250000.0
2008-10-24 00:15:00,2.98924,2.99104,2.9874,2.99066,5250000.0
2008-10-24 00:16:00,2.98949,2.9921,2.98819,2.99069,10000000.0
2008-10-24 00:17:00,2.98915,2.99053,2.98851,2.98851,6500000.0
2008-10-24 00:18:00,2.98909,2.99091,2.98909,2.98942,6380000.0
2008-10-24 00:19:00,2.98923,2.99015,2.98663,2.98663,8880000.0
2008-10-24 00:20:00,2.99001,2.99038,2.98738,2.98972,10750000.0
2008-10-24 00:21:00,2.98558,2.98979,2.98558,2.98767,7500000.0
2008-10-24 00:22:00,2.98997,2.99066,2.9894,2.99009,7750000.0
2008-10-24 00:23:00,2.98949,2.99094,2.98793,2.98932,6750000.0
2008-10-24 00:24:00,2.99118,2.99206,2.99,2.99135,6750000.0
2008-10-24 00:25:00,2.99133,2.99322,2.9872,2.98991,7500000.0
2008-10-24 00:26:00,2.99351,2.99462,2.99017,2.99017,8250000.0
2008-10-24 00:27:00,2.99194,2.99392,2.99077,2.99198,12500000.0
2008-10-24 00:28:00,2.99347,2.99385,2.98994,2.99262,7750000.0
2008-10-24 00:29:00,2.99267,2.99435,2.99019,2.99435,8250000.0
2008-10-24 00:30:00,2.99524,2.99568,2.99166,2.99384,8500000.0
2008-10-24 00:31:00,2.99547,2.99566,2.99124,2.99202,8000000.0
2008-10-24 00:32:00,2.99408,2.99633,2.99058,2.99557,10500000.0
2008-10-24 00:33:00,2.99541,2.99622,2.99411,2.9961,7500000.0
2008-10-24 00:34:00,2.99493,2.99632,2.99266,2.99431,5880000.0
2008-10-24 00:35:00,2.99354,2.99654,2.99004,2.99414,14880000.0
2008-10-24 00:36:00,2.99646,2.99754,2.99242,2.99754,10500000.0
2008-10-24 00:37:00,2.9926,2.99818,2.9926,2.99763,9750000.0
2008-10-24 00:38:00,2.99647,2.99837,2.99123,2.99562,7750000.0
2008-10-24 00:39:00,2.995,2.9955,2.99397,2.9955,7250000.0
2008-10-24 00:40:00,2.99314,2.99563,2.99205,2.99563,6250000.0
2008-10-24 00:41:00,2.99483,2.99483,2.99303,2.994,7130000.0
2008-10-24 00:42:00,2.99521,2.99807,2.99277,2.99807,7880000.0
2008-10-24 00:43:00,2.99709,3.00251,2.99709,3.00245,6630000.0
2008-10-24 00:44:00,2.99927,3.00124,2.99675,2.99724,10000000.0
2008-10-24 00:45:00,2.99762,3.0007,2.99645,3.0007,11750000.0
2008-10-24 00:46:00,2.99899,3.00095,2.99745,3.00085,10630000.0
2008-10-24 00:47:00,3.00077,3.00078,2.99632,2.99992,8000000.0
2008-10-24 00:48:00,2.99618,2.99892,2.99423,2.99854,14250000.0
2008-10-24 00:49:00,2.99794,2.99849,2.996,2.996,9250000.0
2008-10-24 00:50:00,2.9967,2.9967,2.99517,2.99621,5250000.0
2008-10-24 00:51:00,2.9955,2.99595,2.99453,2.99559,8750000.0
2008-10-24 00:52:00,2.9954,2.99611,2.9927,2.99335,5500000.0
2008-10-24 00:53:00,2.99308,2.99749,2.99308,2.99599,13250000.0
2008-10-24 00:54:00,2.997,2.99801,2.99475,2.99761,12500000.0
2008-10-24 00:55:00,2.99625,2.99734,2.99596,2.99611,9000000.0
2008-10-24 00:56:00,2.99658,2.99719,2.99496,2.9954,10380000.0
2008-10-24 00:57:00,2.9977,2.99814,2.99536,2.99814,6500000.0
2008-10-24 00:58:00,2.99717,2.99717,2.99268,2.99456,13130000.0
2008-10-24 00:59:00,2.9961,2.9961,2.9912,2.99551,6750000.0
2008-10-24 01:00:00,2.99582,2.99726,2.99199,2.99726,8630000.0
2008-10-24 01:01:00,2.99604,2.99765,2.99457,2.99765,10250000.0
2008-10-24 01:02:00,2.99671,2.99784,2.99506,2.99607,11000000.0
2008-10-24 01:03:00,2.99674,2.9988,2.99665,2.99665,8500000.0
2008-10-24 01:04:00,2.99672,2.99737,2.99601,2.99645,8630000.0
2008-10-24 01:05:00,2.99493,2.9975,2.99346,2.99733,7130000.0
2008-10-24 01:06:00,2.99881,2.99953,2.99678,2.99861,8000000.0
2008-10-24 01:07:00,2.99979,2.99984,2.99753,2.99753,8000000.0
2008-10-24 01:08:00,3.0004,3.0004,2.99852,3.00033,6250000.0
2008-10-24 01:09:00,2.99945,3.00101,2.99736,3.00101,7250000.0
2008-10-24 01:10:00,3.00052,3.00069,2.99902,3.00069,7750000.0
2008-10-24 01:11:00,3.00046,3.00048,2.99475,2.99971,13000000.0
2008-10-24 01:12:00,2.99768,3.00014,2.99768,2.99877,9000000.0
2008-10-24 01:13:00,2.99884,2.99995,2.99606,2.99606,5750000.0
2008-10-24 01:14:00,2.99993,2.99993,2.99493,2.99922,6250000.0
2008-10-24 01:15:00,2.99932,2.99938,2.99713,2.99905,7250000.0
2008-10-24 01:16:00,2.99812,2.99815,2.99464,2.99782,12250000.0
2008-10-24 01:17:00,2.9985,2.99878,2.99486,2.99592,10750000.0
2008-10-24 01:18:00,2.99602,2.9982,2.99391,2.99472,8000000.0
2008-10-24 01:19:00,2.99468,2.99804,2.99468,2.99748,11750000.0
2008-10-24 01:20:00,2.99661,2.99689,2.99418,2.99662,8250000.0
2008-10-24 01:21:00,2.9943,2.99675,2.99096,2.9938,11880000.0
2008-10-24 01:22:00,2.99539,2.99732,2.99078,2.99732,6380000.0
2008-10-24 01:23:00,2.99529,2.99966,2.99292,2.99963,13000000.0
2008-10-24 01:24:00,2.99727,3.00091,2.99727,2.99735,7130000.0
2008-10-24 01:25:00,3.00084,3.00172,2.9965,3.00077,13250000.0
2008-10-24 01:26:00,2.9932,3.00053,2.9932,2.9967,17750000.0
2008-10-24 01:27:00,2.99991,3.00169,2.99942,3.00153,11250000.0
2008-10-24 01:28:00,3.00154,3.00269,2.99707,3.00171,10630000.0
2008-10-24 01:29:00,3.00241,3.00241,3.00004,3.00188,10000000.0
2008-10-24 01:30:00,3.00187,3.00187,2.99745,2.99745,7750000.0
2008-10-24 01:31:00,3.00151,3.00205,2.99882,3.00152,7250000.0
2008-10-24 01:32:00,3.00162,3.00162,2.99665,2.99949,11630000.0
2008-10-24 01:33:00,3.00031,3.00183,2.99638,3.00183,6250000.0
2008-10-24 01:34:00,2.99835,3.00162,2.99835,3.00057,9750000.0
2008-10-24 01:35:00,3.0018,3.0018,2.99716,3.00128,13750000.0
2008-10-24 01:36:00,3.00265,3.00311,3.0003,3.00311,7000000.0
2008-10-24 01:37:00,3.00374,3.00497,3.00221,3.00497,6750000.0
2008-10-24 01:38:00,3.00452,3.00452,3.00299,3.00381,13250000.0
2008-10-24 01:39:00,3.00374,3.00374,2.99808,3.00217,5130000.0
2008-10-24 01:40:00,3.00282,3.00282,3.00069,3.00071,8250000.0
2008-10-24 01:41:00,3.00278,3.00278,2.99735,3.00167,15500000.0
2008-10-24 01:42:00,3.00068,3.00137,2.99663,2.99811,7000000.0
2008-10-24 01:43:00,3.00112,3.00277,2.99779,3.00074,8380000.0
2008-10-24 01:44:00,3.00233,3.00326,2.99636,3.00326,18500000.0
2008-10-24 01:45:00,3.00267,3.00267,2.99571,3.00161,13000000.0
2008-10-24 01:46:00,3.00184,3.00343,2.99815,2.9984,8380000.0
2008-10-24 01:47:00,3.00458,3.00458,3.00224,3.00397,8750000.0
2008-10-24 01:48:00,3.00031,3.005,3.00031,3.00472,10500000.0
2008-10-24 01:49:00,3.00511,3.00594,3.00381,3.00569,11500000.0
2008-10-24 01:50:00,3.00294,3.00489,3.00095,3.00314,8380000.0
2008-10-24 01:51:00,3.00303,3.00303,2.9974,2.9974,9250000.0
2008-10-24 01:52:00,2.99954,2.99954,2.99459,2.99768,10880000.0
2008-10-24 01:53:00,2.99737,3.00114,2.99681,2.99681,8130000.0
2008-10-24 01:54:00,3.00139,3.00161,2.99909,3.00001,9000000.0
2008-10-24 01:55:00,2.99969,3.00202,2.99629,3.00172,19130000.0
2008-10-24 01:56:00,3.00071,3.00241,2.99858,3.00197,6250000.0
2008-10-24 01:57:00,3.00116,3.00201,2.99737,3.00117,14750000.0
2008-10-24 01:58:00,3.00138,3.0029,2.99885,3.00108,5250000.0
2008-10-24 02:01:00,3.00094,3.00284,2.99998,3.00284,10250000.0
2008-10-24 02:02:00,3.00214,3.00332,3.0011,3.0011,11000000.0
2008-10-24 02:03:00,3.00224,3.00291,2.99927,3.00023,5500000.0
2008-10-24 02:04:00,3.00129,3.00456,2.99841,3.00005,12250000.0
2008-10-24 02:05:00,3.00303,3.00383,2.99991,3.00186,13500000.0
2008-10-24 02:06:00,3.00207,3.00507,3.00207,3.00422,7750000.0
2008-10-24 02:07:00,3.00578,3.00679,3.00282,3.00565,13000000.0
2008-10-24 02:08:00,3.0084,3.00953,3.00671,3.00886,6250000.0
2008-10-24 02:09:00,3.00839,3.00944,3.00397,3.00839,16000000.0
2008-10-24 02:10:00,3.00833,3.00967,3.00528,3.00645,6750000.0
2008-10-24 02:11:00,3.00696,3.00894,3.00468,3.00856,9750000.0
2008-10-24 02:12:00,3.00527,3.00821,3.00332,3.00722,9380000.0
2008-10-24 02:13:00,3.00608,3.00823,3.00556,3.00667,12000000.0
2008-10-24 02:14:00,3.00791,3.00973,3.0057,3.00834,10000000.0
2008-10-24 02:15:00,3.01075,3.01104,3.00851,3.0094,7250000.0
2008-10-24 02:16:00,3.00774,3.01077,3.00662,3.00836,8000000.0
2008-10-24 02:17:00,3.01092,3.01121,3.00927,3.01082,7750000.0
2008-10-24 02:18:00,3.01025,3.01033,3.00823,3.00823,11000000.0
2008-10-24 02:19:00,3.00778,3.00879,3.00544,3.00747,8630000.0
2008-10-24 02:20:00,3.00836,3.00959,3.00376,3.00831,7750000.0
2008-10-24 02:21:00,3.00805,3.00871,3.00719,3.0078,10000000.0
2008-10-24 02:22:00,3.00821,3.00821,3.00149,3.00493,22250000.0
2008-10-24 02:23:00,3.00189,3.00483,3.00189,3.00483,9500000.0
2008-10-24 02:24:00,3.00382,3.00591,3.00031,3.00031,7750000.0
2008-10-24 02:25:00,3.00615,3.00656,3.0002,3.00656,6000000.0
2008-10-24 02:26:00,3.00634,3.00634,3.0035,3.00444,9500000.0
2008-10-24 02:27:00,3.00336,3.00679,3.00336,3.00368,10000000.0
2008-10-24 02:28:00,3.00646,3.00646,3.00245,3.00385,10010000.0
2008-10-24 02:29:00,3.00189,3.00492,2.99931,3.00101,8750000.0
2008-10-24 02:30:00,3.00416,3.0068,3.00416,3.00529,10000000.0
2008-10-24 02:31:00,3.00646,3.00675,3.00383,3.00483,8750000.0
2008-10-24 02:32:00,3.00534,3.0077,3.00185,3.00339,8000000.0
2008-10-24 02:33:00,3.00663,3.00718,3.00279,3.00592,6250000.0
2008-10-24 02:34:00,3.00288,3.00679,3.00171,3.00463,8500000.0
2008-10-24 02:35:00,3.00314,3.00647,3.00247,3.00247,5500000.0
2008-10-24 02:36:00,3.00314,3.006,3.00032,3.00337,12500000.0
2008-10-24 02:37:00,2.99893,3.00539,2.99827,2.99827,18130000.0
2008-10-24 02:38:00,3.00141,3.00315,3.00031,3.00264,9750000.0
2008-10-24 02:39:00,3.00119,3.00307,2.99908,2.99961,10500000.0
2008-10-24 02:40:00,3.00046,3.00224,2.99882,3.00031,8500000.0
2008-10-24 02:41:00,3.00151,3.00269,2.99878,2.99878,8510000.0
2008-10-24 02:42:00,3.00182,3.00331,2.99972,3.00211,7250000.0
2008-10-24 02:43:00,3.00202,3.00408,2.99924,3.00408,13630000.0
2008-10-24 02:44:00,3.00258,3.00354,3.00027,3.00319,6250000.0
2008-10-24 02:45:00,3.00098,3.00483,3.00098,3.00308,6250000.0
2008-10-24 02:46:00,3.00414,3.00426,3.00087,3.00315,9380000.0
2008-10-24 02:47:00,3.00559,3.00559,3.00256,3.00304,9750000.0
2008-10-24 02:48:00,3.00461,3.00461,3.00323,3.00408,5500000.0
2008-10-24 02:49:00,3.00373,3.00616,3.00361,3.00409,7000000.0
2008-10-24 02:50:00,3.00433,3.00832,3.00406,3.00805,6000000.0
2008-10-24 02:51:00,3.00759,3.00913,3.00541,3.00767,7750000.0
2008-10-24 02:52:00,3.0076,3.00984,3.00522,3.00805,11750000.0
2008-10-24 02:53:00,3.00808,3.00808,3.00056,3.00165,6750000.0
2008-10-24 02:54:00,3.00867,3.00916,3.00363,3.00915,9130000.0
2008-10-24 02:55:00,3.01096,3.01424,3.00672,3.01046,13880000.0
2008-10-24 02:56:00,3.00857,3.0118,3.00601,3.00832,15630000.0
2008-10-24 02:57:00,3.01095,3.01235,3.00849,3.00849,8880000.0
2008-10-24 02:58:00,3.01402,3.01402,3.01053,3.01128,10750000.0
2008-10-24 02:59:00,3.00839,3.01277,3.00839,3.01195,8880000.0
2008-10-24 03:00:00,3.01141,3.0129,3.0101,3.01207,8500000.0
2008-10-24 03:01:00,3.00796,3.01089,3.00738,3.01087,8500000.0
2008-10-24 03:02:00,3.0097,3.00981,3.00773,3.00905,5750000.0
2008-10-24 03:03:00,3.00761,3.00966,3.00523,3.00931,12380000.0
2008-10-24 03:04:00,3.00508,3.00997,3.00508,3.00628,6750000.0
2008-10-24 03:05:00,3.00939,3.00939,3.00574,3.007,10250000.0
2008-10-24 03:06:00,3.00445,3.00842,3.00177,3.00771,22250000.0
2008-10-24 03:07:00,3.00437,3.00786,3.00287,3.00564,6250000.0
2008-10-24 03:08:00,3.00503,3.00718,3.00219,3.00632,16250000.0
2008-10-24 03:09:00,3.00656,3.00656,3.00161,3.00489,5250000.0
2008-10-24 03:10:00,3.00346,3.00589,3.00346,3.00589,6750000.0
2008-10-24 03:11:00,3.00643,3.00643,3.00228,3.00628,6000000.0
2008-10-24 03:12:00,3.00143,3.00791,3.00143,3.00417,15000000.0
2008-10-24 03:13:00,3.00493,3.00894,3.00493,3.0078,9750000.0
2008-10-24 03:14:00,3.00713,3.00942,3.00347,3.0091,10630000.0
2008-10-24 03:15:00,3.01183,3.01252,3.00964,3.01219,8750000.0
2008-10-24 03:16:00,3.01015,3.01135,3.00715,3.00715,7000000.0
2008-10-24 03:17:00,3.00983,3.01075,3.00768,3.01006,9500000.0
2008-10-24 03:18:00,3.01081,3.01081,3.00498,3.00969,12500000.0
2008-10-24 03:19:00,3.00862,3.01013,3.00596,3.01013,8130000.0
2008-10-24 03:20:00,3.00426,3.00928,3.00426,3.00658,6250000.0
2008-10-24 03:21:00,3.00713,3.00813,3.00424,3.00798,8880000.0
2008-10-24 03:22:00,3.00917,3.00917,3.00418,3.00699,9500000.0
2008-10-24 03:23:00,3.00765,3.00851,3.00634,3.00851,8000000.0
2008-10-24 03:24:00,3.00882,3.00882,3.00683,3.00768,7630000.0
2008-10-24 03:25:00,3.00755,3.00767,3.00103,3.00474,5750000.0
2008-10-24 03:26:00,3.00511,3.00511,3.00212,3.00336,8000000.0
2008-10-24 03:27:00,3.00498,3.00533,3.00061,3.00533,10500000.0
2008-10-24 03:28:00,3.00474,3.00496,2.99894,3.00027,9250000.0
2008-10-24 03:29:00,3.00311,3.00569,2.99957,3.00286,8500000.0
2008-10-24 03:30:00,3.00362,3.00415,2.99757,3.0024,16000000.0
2008-10-24 03:31:00,3.00322,3.00496,2.99653,3.00316,12750000.0
2008-10-24 03:32:00,3.0024,3.00478,2.99919,3.00036,8750000.0
2008-10-24 03:33:00,3.00358,3.0037,3.00174,3.00174,10760000.0
2008-10-24 03:34:00,2.99971,3.00456,2.99971,3.00423,7000000.0
2008-10-24 03:35:00,3.00487,3.00541,3.00263,3.00263,12000000.0
2008-10-24 03:36:00,3.00106,3.00541,3.00106,3.00466,10750000.0
2008-10-24 03:37:00,3.00552,3.00738,3.00473,3.00738,7250000.0
2008-10-24 03:38:00,3.00837,3.00837,3.0029,3.00615,10750000.0
2008-10-24 03:39:00,3.00334,3.0094,3.00334,3.00594,7630000.0
2008-10-24 03:40:00,3.00925,3.00932,3.00617,3.00701,6500000.0
2008-10-24 03:41:00,3.00287,3.00747,3.0021,3.00747,15750000.0
2008-10-24 03:42:00,3.00639,3.00795,3.00405,3.00789,8750000.0
2008-10-24 03:43:00,3.00658,3.00781,3.00345,3.00716,11500000.0
2008-10-24 03:44:00,3.00625,3.00763,3.00331,3.00638,6750000.0
2008-10-24 03:45:00,3.00547,3.00721,3.00386,3.00657,11380000.0
2008-10-24 03:46:00,3.00539,3.00665,3.00333,3.0036,5500000.0
2008-10-24 03:47:00,3.00612,3.00644,3.00457,3.00543,9000000.0
2008-10-24 03:48:00,3.00703,3.00703,3.00206,3.00538,16500000.0
2008-10-24 03:49:00,3.00759,3.00845,3.00254,3.00546,5750000.0
2008-10-24 03:50:00,3.00863,3.01123,3.00676,3.0104,5750000.0
2008-10-24 03:51:00,3.01285,3.01299,3.00801,3.01189,11250000.0
2008-10-24 03:52:00,3.01152,3.01196,3.00662,3.00732,6750000.0
2008-10-24 03:53:00,3.01138,3.01684,3.0113,3.01637,9380000.0
2008-10-24 03:54:00,3.01722,3.01989,3.00732,3.01989,19750000.0
2008-10-24 03:55:00,3.02148,3.02194,3.01471,3.01977,11380000.0
2008-10-24 03:56:00,3.01778,3.01886,3.01529,3.01539,8760000.0
2008-10-24 03:57:00,3.01881,3.01893,3.01757,3.01838,11250000.0
2008-10-24 03:58:00,3.01486,3.01896,3.01486,3.01839,7000000.0
2008-10-24 03:59:00,3.01962,3.02003,3.01854,3.01935,12250000.0
2008-10-24 04:00:00,3.0184,3.01975,3.01754,3.01975,8130000.0
2008-10-24 04:01:00,3.02061,3.02192,3.02005,3.02155,5130000.0
2008-10-24 04:02:00,3.02226,3.02241,3.01807,3.02144,9750000.0
2008-10-24 04:03:00,3.01932,3.02312,3.01893,3.01893,6750000.0
2008-10-24 04:04:00,3.0204,3.0204,3.01715,3.01924,6250000.0
2008-10-24 04:05:00,3.01661,3.02035,3.01661,3.02004,20000000.0
2008-10-24 04:06:00,3.01658,3.01887,3.01371,3.01736,6500000.0
2008-10-24 04:07:00,3.01647,3.01725,3.01247,3.01645,15250000.0
2008-10-24 04:08:00,3.01769,3.01852,3.01409,3.01712,6750000.0
2008-10-24 04:09:00,3.01735,3.01944,3.01445,3.0163,11130000.0
2008-10-24 04:10:00,3.01798,3.01866,3.01481,3.01691,6000000.0
2008-10-24 04:11:00,3.01791,3.01858,3.01588,3.01711,5500000.0
2008-10-24 04:12:00,3.01909,3.01986,3.01516,3.01977,9130000.0
2008-10-24 04:13:00,3.01948,3.02027,3.01811,3.01811,5500000.0
2008-10-24 04:14:00,3.02022,3.02038,3.01733,3.01771,7500000.0
2008-10-24 04:15:00,3.02018,3.02103,3.01645,3.02103,11250000.0
2008-10-24 04:16:00,3.02082,3.02225,3.01909,3.02185,6250000.0
2008-10-24 04:17:00,3.02096,3.02227,3.02096,3.02177,4880000.0
2008-10-24 04:18:00,3.01965,3.02273,3.01965,3.02273,3500000.0
2008-10-24 04:19:00,3.02356,3.02518,3.02089,3.02518,8500000.0
2008-10-24 04:20:00,3.02436,3.02466,3.01812,3.02153,8500000.0
2008-10-24 04:21:00,3.02121,3.02121,3.01937,3.01937,4750000.0
2008-10-24 04:22:00,3.01721,3.01964,3.01721,3.0188,6130000.0
2008-10-24 04:23:00,3.01848,3.01936,3.01752,3.01936,7750000.0
2008-10-24 04:24:00,3.01779,3.018,3.01551,3.01551,6500000.0
2008-10-24 04:25:00,3.01742,3.01742,3.01295,3.01729,6500000.0
2008-10-24 04:26:00,3.0185,3.0185,3.01354,3.01782,7000000.0
2008-10-24 04:27:00,3.01537,3.01773,3.01446,3.0175,10250000.0
2008-10-24 04:28:00,3.01757,3.01875,3.0162,3.01718,6750000.0
2008-10-24 04:29:00,3.01858,3.01858,3.01612,3.017,5250000.0
2008-10-24 04:30:00,3.0196,3.02003,3.01873,3.0197,7880000.0
2008-10-24 04:31:00,3.01824,3.02136,3.01774,3.02002,7750000.0
2008-10-24 04:32:00,3.02024,3.02135,3.01991,3.02135,5250000.0
2008-10-24 04:33:00,3.02042,3.02337,3.02042,3.02103,5630000.0
2008-10-24 04:34:00,3.01556,3.02759,3.00915,3.02692,8500000.0
2008-10-24 04:35:00,3.02339,3.03077,3.02339,3.02963,8500000.0
2008-10-24 04:36:00,3.03129,3.03242,3.0286,3.02891,9250000.0
2008-10-24 04:37:00,3.02883,3.02946,3.02585,3.02752,9000000.0
2008-10-24 04:38:00,3.02646,3.02711,3.02498,3.02498,10000000.0
2008-10-24 04:39:00,3.02787,3.029,3.02596,3.02804,10500000.0
2008-10-24 04:40:00,3.02796,3.02937,3.02562,3.02898,7500000.0
2008-10-24 04:41:00,3.02853,3.03017,3.02803,3.02993,6750000.0
2008-10-24 04:42:00,3.02952,3.02952,3.02528,3.02686,9750000.0
2008-10-24 04:43:00,3.02696,3.02749,3.0238,3.02621,9500000.0
2008-10-24 04:44:00,3.02592,3.0264,3.02249,3.02333,5500000.0
2008-10-24 04:45:00,3.02663,3.02663,3.0214,3.02505,9500000.0
2008-10-24 04:46:00,3.02622,3.02622,3.02232,3.02506,7750000.0
2008-10-24 04:47:00,3.02301,3.02557,3.02301,3.02347,12500000.0
2008-10-24 04:48:00,3.02197,3.02452,3.02138,3.0227,7130000.0
2008-10-24 04:49:00,3.02453,3.02499,3.02116,3.02405,8250000.0
2008-10-24 04:50:00,3.02372,3.02505,3.0219,3.02477,7000000.0
2008-10-24 04:51:00,3.0256,3.0257,3.02165,3.02431,9000000.0
2008-10-24 04:52:00,3.02208,3.02424,3.02003,3.02424,4750000.0
2008-10-24 04:53:00,3.02443,3.02548,3.02443,3.02548,2260000.0
2008-10-24 04:54:00,3.02705,3.02747,3.02429,3.02429,6380000.0
2008-10-24 04:55:00,3.0278,3.0278,3.02343,3.02343,9000000.0
2008-10-24 04:56:00,3.02864,3.02975,3.02606,3.0294,10880000.0
2008-10-24 04:57:00,3.02524,3.03007,3.02524,3.03007,11500000.0
2008-10-24 04:58:00,3.02982,3.02982,3.02632,3.02816,7750000.0
2008-10-24 04:59:00,3.02828,3.02953,3.02527,3.0266,9630000.0
2008-10-24 05:00:00,3.02859,3.03071,3.02841,3.03071,6630000.0
2008-10-24 05:01:00,3.02838,3.03154,3.02599,3.03011,8500000.0
2008-10-24 05:02:00,3.02913,3.02913,3.02606,3.02606,8750000.0
2008-10-24 05:03:00,3.02585,3.02705,3.02236,3.02649,6000000.0
2008-10-24 05:04:00,3.02492,3.02854,3.02433,3.02854,6500000.0
2008-10-24 05:05:00,3.02912,3.02977,3.02664,3.02912,11250000.0
2008-10-24 05:06:00,3.02678,3.02994,3.02518,3.02994,9380000.0
2008-10-24 05:07:00,3.03032,3.03105,3.02603,3.02603,9750000.0
2008-10-24 05:08:00,3.02905,3.02905,3.02332,3.02727,9380000.0
2008-10-24 05:09:00,3.02685,3.02712,3.02342,3.02681,9000000.0
2008-10-24 05:10:00,3.02189,3.02634,3.02189,3.02634,10380000.0
2008-10-24 05:11:00,3.02696,3.02703,3.0118,3.02671,15500000.0
2008-10-24 05:12:00,3.02763,3.02763,3.02326,3.02713,7750000.0
2008-10-24 05:13:00,3.0269,3.02746,3.02195,3.02599,5750000.0
2008-10-24 05:14:00,3.02699,3.02719,3.02587,3.02587,6250000.0
2008-10-24 05:15:00,3.02685,3.02685,3.02507,3.02604,6250000.0
2008-10-24 05:16:00,3.0203,3.02166,3.01053,3.01845,8630000.0
2008-10-24 05:17:00,3.02252,3.0269,3.02252,3.02633,7750000.0
2008-10-24 05:18:00,3.02683,3.02688,3.026,3.02631,8250000.0
2008-10-24 05:19:00,3.02685,3.02737,3.02564,3.02667,5250000.0
2008-10-24 05:20:00,3.02408,3.0278,3.02408,3.02483,4750000.0
2008-10-24 05:21:00,3.02794,3.02794,3.02265,3.02265,7750000.0
2008-10-24 05:22:00,3.02688,3.02907,3.02494,3.02907,7000000.0
2008-10-24 05:23:00,3.0302,3.03057,3.02726,3.02902,8750000.0
2008-10-24 05:24:00,3.0294,3.03006,3.02739,3.03006,9000000.0
2008-10-24 05:25:00,3.02859,3.0303,3.02859,3.0303,5250000.0
2008-10-24 05:26:00,3.02963,3.02997,3.02667,3.02823,13250000.0
2008-10-24 05:27:00,3.02678,3.02678,3.00572,3.00572,7250000.0
2008-10-24 05:28:00,3.02704,3.02778,3.00807,3.00807,6750000.0
2008-10-24 05:29:00,3.02287,3.02837,3.01116,3.02837,9500000.0
2008-10-24 05:30:00,3.02368,3.02846,3.01546,3.02846,9250000.0
2008-10-24 05:31:00,3.02801,3.02955,3.02769,3.02955,12750000.0
2008-10-24 05:32:00,3.02642,3.03133,3.02642,3.02807,8000000.0
2008-10-24 05:33:00,3.03094,3.03094,3.02832,3.03018,9750000.0
2008-10-24 05:34:00,3.03014,3.03083,3.02766,3.02766,8250000.0
2008-10-24 05:35:00,3.03086,3.03086,3.02605,3.02774,7750000.0
2008-10-24 05:36:00,3.01681,3.02669,3.01286,3.02385,6000000.0
2008-10-24 05:37:00,3.02925,3.02956,3.02557,3.02796,9000000.0
2008-10-24 05:38:00,3.02937,3.02937,3.01196,3.02467,9750000.0
2008-10-24 05:39:00,3.0232,3.02599,3.00933,3.01856,7000000.0
2008-10-24 05:40:00,3.02212,3.02348,3.02061,3.02061,5250000.0
2008-10-24 05:41:00,3.0232,3.0232,3.00505,3.02009,9000000.0
2008-10-24 05:42:00,3.02145,3.02441,3.01855,3.0223,13000000.0
2008-10-24 05:43:00,3.02007,3.02542,3.01217,3.02542,6500000.0
2008-10-24 05:44:00,3.02608,3.02678,3.02465,3.02678,8500000.0
2008-10-24 05:45:00,3.02578,3.02723,3.0115,3.02157,7750000.0
2008-10-24 05:46:00,3.02799,3.02813,3.02646,3.02646,6000000.0
2008-10-24 05:47:00,3.02718,3.02723,3.02443,3.02443,5750000.0
2008-10-24 05:48:00,3.02493,3.02615,3.00437,3.00437,5500000.0
2008-10-24 05:49:00,3.01218,3.02366,3.01155,3.02366,9000000.0
2008-10-24 05:50:00,3.02272,3.02736,3.01397,3.0263,11250000.0
2008-10-24 05:51:00,3.02323,3.02323,3.01168,3.01168,6250000.0
2008-10-24 05:52:00,3.00831,3.02866,3.00831,3.02712,6880000.0
2008-10-24 05:53:00,3.02443,3.02903,3.01739,3.02903,8750000.0
2008-10-24 05:54:00,3.02624,3.02743,3.01515,3.02319,5630000.0
2008-10-24 05:55:00,3.02321,3.02321,3.01047,3.0177,6000000.0
2008-10-24 05:56:00,3.01817,3.02432,3.00934,3.02369,10500000.0
2008-10-24 05:57:00,3.02167,3.02404,3.00815,3.02404,8250000.0
2008-10-24 05:58:00,3.02707,3.02707,3.01254,3.0194,5250000.0
2008-10-24 05:59:00,3.02007,3.02851,3.01303,3.02851,6000000.0
2008-10-24 06:00:00,3.02578,3.03004,3.01194,3.02456,11000000.0
2008-10-24 06:01:00,3.02913,3.02913,3.01451,3.02709,8630000.0
2008-10-24 06:02:00,3.02486,3.02486,3.01227,3.02416,12250000.0
2008-10-24 06:03:00,3.02468,3.02795,3.01396,3.02416,5250000.0
2008-10-24 06:04:00,3.02328,3.02748,3.01644,3.02748,11500000.0
2008-10-24 06:05:00,3.02514,3.02782,3.01199,3.02782,10000000.0
2008-10-24 06:06:00,3.02875,3.02962,3.01408,3.02659,6500000.0
2008-10-24 06:07:00,3.02262,3.02393,3.00901,3.02393,7750000.0
2008-10-24 06:08:00,3.02229,3.02506,3.01378,3.0238,5750000.0
2008-10-24 06:09:00,3.02093,3.02093,3.0091,3.01973,11000000.0
2008-10-24 06:10:00,3.02047,3.02215,3.00484,3.00484,9130000.0
2008-10-24 06:11:00,3.02042,3.02042,3.00441,3.01288,9000000.0
2008-10-24 06:12:00,3.01545,3.01581,3.00926,3.00926,12250000.0
2008-10-24 06:13:00,3.00928,3.01448,3.00902,3.01018,10500000.0
2008-10-24 06:14:00,3.01225,3.01559,3.01116,3.01559,15380000.0
2008-10-24 06:15:00,3.01588,3.01697,3.00825,3.01697,8510000.0
2008-10-24 06:16:00,3.01728,3.01728,3.01106,3.01106,12250000.0
2008-10-24 06:17:00,3.01144,3.01662,3.01144,3.01172,6250000.0
2008-10-24 06:18:00,3.01324,3.01736,3.01222,3.01222,9380000.0
2008-10-24 06:19:00,3.01697,3.01809,3.01138,3.01771,5500000.0
2008-10-24 06:20:00,3.01763,3.01831,3.01101,3.01781,9000000.0
2008-10-24 06:21:00,3.01562,3.01826,3.01211,3.01563,8000000.0
2008-10-24 06:22:00,3.01853,3.01853,3.00929,3.01676,9630000.0
2008-10-24 06:23:00,3.01533,3.0161,3.01212,3.01593,6500000.0
2008-10-24 06:24:00,3.01537,3.01537,3.00895,3.00895,7250000.0
2008-10-24 06:25:00,3.01583,3.01583,3.00995,3.0145,13500000.0
2008-10-24 06:26:00,3.00844,3.01479,3.00844,3.01353,6500000.0
2008-10-24 06:27:00,3.01428,3.01428,3.00917,3.00917,5500000.0
2008-10-24 06:28:00,3.01204,3.01524,3.00749,3.01253,11000000.0
2008-10-24 06:29:00,3.0166,3.02037,3.0113,3.02037,10250000.0
2008-10-24 06:30:00,3.01882,3.01882,3.01036,3.01036,6250000.0
2008-10-24 06:31:00,3.01852,3.02437,3.01002,3.01002,8500000.0
2008-10-24 06:32:00,3.0219,3.02835,3.0219,3.02806,5630000.0
2008-10-24 06:33:00,3.03216,3.03216,3.0241,3.02538,8250000.0
2008-10-24 06:34:00,3.02596,3.02923,3.0243,3.02912,8750000.0
2008-10-24 06:35:00,3.02716,3.0304,3.02702,3.0304,9250000.0
2008-10-24 06:36:00,3.03074,3.031,3.03019,3.03019,5630000.0
2008-10-24 06:37:00,3.02896,3.02896,3.01825,3.01825,8250000.0
2008-10-24 06:38:00,3.02494,3.02814,3.02475,3.02757,8250000.0
2008-10-24 06:39:00,3.02831,3.03007,3.02388,3.03007,8000000.0
2008-10-24 06:40:00,3.0299,3.03109,3.0294,3.03102,8000000.0
2008-10-24 06:41:00,3.02978,3.02978,3.02586,3.02884,10380000.0
2008-10-24 06:42:00,3.03073,3.03073,3.02372,3.02546,9250000.0
2008-10-24 06:43:00,3.02436,3.02979,3.02436,3.02828,6500000.0
2008-10-24 06:44:00,3.02602,3.03078,3.02578,3.02812,10250000.0
2008-10-24 06:45:00,3.02411,3.02889,3.02411,3.02843,7380000.0
2008-10-24 06:46:00,3.02808,3.02826,3.02325,3.02678,9510000.0
2008-10-24 06:47:00,3.02372,3.02668,3.02241,3.02603,5500000.0
2008-10-24 06:48:00,3.02545,3.02545,3.02196,3.02196,5500000.0
2008-10-24 06:49:00,3.02196,3.02457,3.02005,3.02005,7000000.0
2008-10-24 06:50:00,3.02486,3.02556,3.02238,3.02424,7750000.0
2008-10-24 06:51:00,3.02482,3.02482,3.02042,3.02308,11750000.0
2008-10-24 06:52:00,3.02408,3.02467,3.0214,3.02467,9750000.0
2008-10-24 06:53:00,3.02432,3.02658,3.02261,3.02385,5500000.0
2008-10-24 06:54:00,3.02636,3.02701,3.02299,3.02607,8500000.0
2008-10-24 06:55:00,3.02596,3.02816,3.02596,3.02758,6500000.0
2008-10-24 06:56:00,3.02663,3.02687,3.02169,3.02169,7880000.0
2008-10-24 06:57:00,3.01946,3.0233,3.01946,3.02145,17750000.0
2008-10-24 06:58:00,3.02238,3.0253,3.0186,3.02464,10750000.0
2008-10-24 06:59:00,3.02301,3.02429,3.02161,3.02276,9500000.0
2008-10-24 07:00:00,3.02424,3.02461,3.02014,3.02327,13500000.0
2008-10-24 07:01:00,3.02476,3.02609,3.02188,3.02602,11260000.0
2008-10-24 07:02:00,3.02531,3.02666,3.02056,3.02666,10250000.0
2008-10-24 07:03:00,3.02292,3.02675,3.02292,3.02296,6000000.0
2008-10-24 07:04:00,3.02691,3.02764,3.02279,3.02536,12250000.0
2008-10-24 07:05:00,3.02676,3.02782,3.02386,3.02779,9000000.0
2008-10-24 07:06:00,3.02729,3.02794,3.0245,3.02514,11250000.0
2008-10-24 07:07:00,3.02701,3.02762,3.02216,3.02762,7750000.0
2008-10-24 07:08:00,3.02645,3.0285,3.02258,3.0232,9500000.0
2008-10-24 07:09:00,3.02715,3.03015,3.02608,3.02794,14000000.0
2008-10-24 07:10:00,3.02936,3.03048,3.02475,3.02883,10750000.0
2008-10-24 07:11:00,3.03006,3.03006,3.027,3.02809,8250000.0
2008-10-24 07:12:00,3.02854,3.0301,3.02569,3.02918,7500000.0
2008-10-24 07:13:00,3.03002,3.03002,3.02367,3.02444,7500000.0
2008-10-24 07:14:00,3.02924,3.02924,3.02451,3.02451,7500000.0
2008-10-24 07:15:00,3.02778,3.02846,3.02383,3.0272,12250000.0
2008-10-24 07:16:00,3.02604,3.02852,3.02578,3.02842,5250000.0
2008-10-24 07:17:00,3.02868,3.03143,3.02769,3.03056,9000000.0
2008-10-24 07:18:00,3.03473,3.03834,3.03073,3.03433,14500000.0
2008-10-24 07:19:00,3.03674,3.0393,3.03162,3.03362,13750000.0
2008-10-24 07:20:00,3.03096,3.03545,3.03096,3.03235,5750000.0
2008-10-24 07:21:00,3.03511,3.03549,3.03289,3.03289,11500000.0
2008-10-24 07:22:00,3.03369,3.03578,3.03126,3.03422,12880000.0
2008-10-24 07:23:00,3.03387,3.03484,3.03189,3.03389,6000000.0
2008-10-24 07:24:00,3.03664,3.0367,3.03311,3.03578,9250000.0
2008-10-24 07:25:00,3.03625,3.03709,3.03499,3.03499,8250000.0
2008-10-24 07:26:00,3.03257,3.03668,3.03164,3.03532,8750000.0
2008-10-24 07:27:00,3.03592,3.03697,3.03392,3.03697,11750000.0
2008-10-24 07:28:00,3.03464,3.0383,3.03464,3.03716,8250000.0
2008-10-24 07:29:00,3.0372,3.03737,3.03354,3.03656,10000000.0
2008-10-24 07:30:00,3.03633,3.03784,3.03565,3.03725,12500000.0
2008-10-24 07:31:00,3.03552,3.03658,3.0327,3.0339,7500000.0
2008-10-24 07:32:00,3.03244,3.03535,3.03141,3.03403,10750000.0
2008-10-24 07:33:00,3.03,3.03374,3.0293,3.03338,13130000.0
2008-10-24 07:34:00,3.03297,3.03302,3.03109,3.0323,9500000.0
2008-10-24 07:35:00,3.03071,3.03389,3.03071,3.03085,12000000.0
2008-10-24 07:36:00,3.02866,3.03279,3.02839,3.03051,7750000.0
2008-10-24 07:37:00,3.03333,3.03521,3.0333,3.03521,7250000.0
2008-10-24 07:38:00,3.03573,3.0363,3.03341,3.03602,12250000.0
2008-10-24 07:39:00,3.03456,3.03664,3.03392,3.03392,9500000.0
2008-10-24 07:40:00,3.03629,3.03629,3.02922,3.03372,7000000.0
2008-10-24 07:41:00,3.03489,3.03545,3.03151,3.03503,7000000.0
2008-10-24 07:42:00,3.02998,3.0324,3.01154,3.01883,8630000.0
2008-10-24 07:43:00,3.02239,3.02279,3.01715,3.02107,10250000.0
2008-10-24 07:44:00,3.01917,3.02328,3.01728,3.0174,8000000.0
2008-10-24 07:45:00,3.02049,3.02598,3.01814,3.02438,9880000.0
2008-10-24 07:46:00,3.02903,3.02903,3.02189,3.02703,8000000.0
2008-10-24 07:47:00,3.02722,3.03134,3.02236,3.03134,6500000.0
2008-10-24 07:48:00,3.03176,3.03217,3.02214,3.02924,8250000.0
2008-10-24 07:49:00,3.03026,3.03714,3.02956,3.03653,9250000.0
2008-10-24 07:50:00,3.03934,3.03941,3.03454,3.03806,12500000.0
2008-10-24 07:51:00,3.03604,3.04253,3.03604,3.04098,7750000.0
2008-10-24 07:52:00,3.04304,3.04803,3.04167,3.04803,11500000.0
2008-10-24 07:53:00,3.04747,3.04885,3.04341,3.04659,7750000.0
2008-10-24 07:54:00,3.04868,3.05174,3.04565,3.0492,18250000.0
2008-10-24 07:55:00,3.05084,3.05084,3.04595,3.04595,6500000.0
2008-10-24 07:56:00,3.0455,3.04582,3.04087,3.04454,12510000.0
2008-10-24 07:57:00,3.04581,3.04603,3.0431,3.04444,9750000.0
2008-10-24 07:58:00,3.04157,3.04581,3.04129,3.04424,10750000.0
2008-10-24 07:59:00,3.04466,3.04626,3.04292,3.04574,8750000.0
2008-10-24 08:00:00,3.04672,3.04672,3.04188,3.04409,5250000.0
2008-10-24 08:01:00,3.04291,3.04501,3.04081,3.04099,7750000.0
2008-10-24 08:02:00,3.03398,3.04026,3.03398,3.03803,16750000.0
2008-10-24 08:03:00,3.03503,3.03552,3.03088,3.03442,8750000.0
2008-10-24 08:04:00,3.03556,3.03678,3.03175,3.03678,10630000.0
2008-10-24 08:05:00,3.03459,3.0399,3.03129,3.03963,7250000.0
2008-10-24 08:06:00,3.03883,3.03942,3.03075,3.03663,7500000.0
2008-10-24 08:07:00,3.03476,3.03878,3.03288,3.03468,6750000.0
2008-10-24 08:08:00,3.03724,3.03925,3.03065,3.03635,7500000.0
2008-10-24 08:09:00,3.03758,3.04104,3.03437,3.0355,9380000.0
2008-10-24 08:10:00,3.03192,3.03764,3.03192,3.03212,5500000.0
2008-10-24 08:11:00,3.03042,3.03436,3.02878,3.02965,6500000.0
2008-10-24 08:12:00,3.02808,3.03109,3.02616,3.02616,9500000.0
2008-10-24 08:13:00,3.03016,3.03123,3.02727,3.02892,8500000.0
2008-10-24 08:14:00,3.03043,3.03183,3.02764,3.03012,13500000.0
2008-10-24 08:15:00,3.03018,3.03145,3.02763,3.03099,12750000.0
2008-10-24 08:16:00,3.03133,3.03133,3.02526,3.02636,8000000.0
2008-10-24 08:17:00,3.02912,3.02912,3.02608,3.02714,11000000.0
2008-10-24 08:18:00,3.02179,3.02706,3.02179,3.02668,8750000.0
2008-10-24 08:19:00,3.02519,3.02575,3.0207,3.0218,7750000.0
2008-10-24 08:20:00,3.01583,3.01913,3.01065,3.01809,5750000.0
2008-10-24 08:21:00,3.02021,3.02166,3.01797,3.02166,7000000.0
2008-10-24 08:22:00,3.02026,3.0209,3.01487,3.0182,10000000.0
2008-10-24 08:23:00,3.01948,3.01948,3.01619,3.01767,5500000.0
2008-10-24 08:24:00,3.01776,3.01873,3.01288,3.01873,7000000.0
2008-10-24 08:25:00,3.01747,3.02049,3.0171,3.02049,10630000.0
2008-10-24 08:26:00,3.02232,3.02272,3.01625,3.02272,10500000.0
2008-10-24 08:27:00,3.02208,3.02249,3.01853,3.0212,7000000.0
2008-10-24 08:28:00,3.02066,3.02066,3.01713,3.01924,15250000.0
2008-10-24 08:29:00,3.01961,3.0237,3.01801,3.0237,7130000.0
2008-10-24 08:30:00,3.02358,3.02684,3.02055,3.02414,12250000.0
2008-10-24 08:31:00,3.02563,3.03119,3.02189,3.03119,8500000.0
2008-10-24 08:32:00,3.03368,3.03403,3.02918,3.02918,10000000.0
2008-10-24 08:33:00,3.03236,3.03602,3.03159,3.03416,5500000.0
2008-10-24 08:34:00,3.03425,3.03425,3.02653,3.0313,5250000.0
2008-10-24 08:35:00,3.03206,3.03259,3.02967,3.03,7000000.0
2008-10-24 08:36:00,3.0334,3.03759,3.02957,3.03699,12750000.0
2008-10-24 08:37:00,3.03804,3.04303,3.03499,3.0417,7130000.0
2008-10-24 08:38:00,3.04127,3.04521,3.03821,3.04175,8500000.0
2008-10-24 08:39:00,3.03848,3.04224,3.03754,3.04186,10750000.0
2008-10-24 08:40:00,3.03813,3.04132,3.036,3.04102,8000000.0
2008-10-24 08:41:00,3.03697,3.04188,3.03522,3.03975,12750000.0
2008-10-24 08:42:00,3.03921,3.04009,3.03713,3.03779,8500000.0
2008-10-24 08:43:00,3.04027,3.04125,3.03389,3.03988,14250000.0
2008-10-24 08:44:00,3.03678,3.04128,3.03543,3.03814,10250000.0
2008-10-24 08:45:00,3.03814,3.0425,3.03809,3.04045,8000000.0
2008-10-24 08:46:00,3.044,3.044,3.03922,3.04205,7000000.0
2008-10-24 08:47:00,3.04048,3.04142,3.03887,3.04142,8250000.0
2008-10-24 08:48:00,3.04207,3.04531,3.03738,3.04424,11750000.0
2008-10-24 08:49:00,3.04513,3.04525,3.04273,3.04437,5250000.0
2008-10-24 08:50:00,3.04647,3.04863,3.04635,3.04863,6010000.0
2008-10-24 08:51:00,3.04714,3.04858,3.04528,3.04625,10750000.0
2008-10-24 08:52:00,3.04478,3.05048,3.04478,3.04681,7750000.0
2008-10-24 08:53:00,3.04776,3.04846,3.04217,3.04337,12750000.0
2008-10-24 08:54:00,3.04817,3.05378,3.04466,3.05378,9250000.0
2008-10-24 08:55:00,3.05605,3.05788,3.05515,3.05752,7000000.0
2008-10-24 08:56:00,3.06116,3.06189,3.05784,3.06189,10500000.0
2008-10-24 08:57:00,3.06092,3.06442,3.05427,3.05774,11380000.0
2008-10-24 08:58:00,3.06238,3.06286,3.05832,3.06249,5500000.0
2008-10-24 08:59:00,3.06425,3.07128,3.05548,3.06652,16750000.0
2008-10-24 09:00:00,3.06638,3.06787,3.06519,3.06746,7880000.0
2008-10-24 09:01:00,3.07179,3.08065,3.07145,3.0765,13000000.0
2008-10-24 09:02:00,3.07504,3.08301,3.07504,3.0821,7750000.0
2008-10-24 09:03:00,3.08498,3.09488,3.08216,3.09296,17130000.0
2008-10-24 09:04:00,3.09448,3.09521,3.08645,3.08645,8000000.0
2008-10-24 09:05:00,3.0883,3.0932,3.08534,3.09155,13250000.0
2008-10-24 09:06:00,3.09073,3.09245,3.08761,3.08969,8500000.0
2008-10-24 09:07:00,3.08886,3.08886,3.08496,3.08835,7500000.0
2008-10-24 09:08:00,3.08323,3.08845,3.08323,3.08506,8880000.0
2008-10-24 09:09:00,3.08499,3.08519,3.08174,3.08277,9500000.0
2008-10-24 09:10:00,3.08258,3.08361,3.07869,3.07869,6500000.0
2008-10-24 09:11:00,3.07639,3.07757,3.07473,3.07605,12000000.0
2008-10-24 09:12:00,3.07552,3.07792,3.0727,3.07541,9000000.0
2008-10-24 09:13:00,3.07779,3.07952,3.0696,3.07952,9250000.0
2008-10-24 09:14:00,3.07965,3.07965,3.07258,3.07695,9500000.0
2008-10-24 09:15:00,3.07928,3.07935,3.0736,3.07784,18750000.0
2008-10-24 09:16:00,3.07795,3.07863,3.07467,3.07838,10750000.0
2008-10-24 09:17:00,3.07898,3.07898,3.07587,3.07612,11000000.0
2008-10-24 09:18:00,3.07202,3.07495,3.06846,3.07105,6750000.0
2008-10-24 09:19:00,3.06972,3.06989,3.0638,3.06676,6130000.0
2008-10-24 09:20:00,3.06605,3.07099,3.06605,3.0661,8500000.0
2008-10-24 09:21:00,3.06938,3.07183,3.06655,3.06779,12630000.0
2008-10-24 09:22:00,3.07067,3.07067,3.06606,3.0683,7000000.0
2008-10-24 09:23:00,3.06878,3.06939,3.06485,3.06787,9250000.0
2008-10-24 09:24:00,3.06823,3.06924,3.06329,3.06924,7500000.0
2008-10-24 09:25:00,3.0656,3.07111,3.06432,3.06932,12500000.0
2008-10-24 09:26:00,3.06749,3.07062,3.06268,3.07041,8750000.0
2008-10-24 09:27:00,3.07244,3.07457,3.06888,3.07192,10250000.0
2008-10-24 09:28:00,3.06991,3.0723,3.06954,3.07175,7750000.0
2008-10-24 09:29:00,3.07018,3.07428,3.0671,3.07316,16000000.0
2008-10-24 09:30:00,3.07376,3.07494,3.07239,3.07305,7000000.0
2008-10-24 09:31:00,3.07409,3.07598,3.07225,3.07598,6250000.0
2008-10-24 09:32:00,3.07359,3.07618,3.06949,3.07507,6500000.0
2008-10-24 09:33:00,3.07605,3.08062,3.07584,3.07863,7750000.0
2008-10-24 09:34:00,3.08557,3.0929,3.08457,3.0929,6000000.0
2008-10-24 09:35:00,3.09352,3.09632,3.0873,3.08981,11750000.0
2008-10-24 09:36:00,3.08999,3.09341,3.08841,3.09341,9250000.0
2008-10-24 09:37:00,3.09382,3.09429,3.08794,3.08963,9760000.0
2008-10-24 09:38:00,3.0936,3.09568,3.09191,3.09458,5750000.0
2008-10-24 09:39:00,3.09412,3.09527,3.09243,3.09243,10000000.0
2008-10-24 09:40:00,3.09311,3.09579,3.0913,3.09579,4880000.0
2008-10-24 09:41:00,3.09234,3.09949,3.09234,3.0962,14000000.0
2008-10-24 09:42:00,3.09936,3.10077,3.09523,3.09717,16760000.0
2008-10-24 09:43:00,3.09771,3.09771,3.09383,3.09471,9000000.0
2008-10-24 09:44:00,3.09561,3.09761,3.09352,3.09761,13000000.0
2008-10-24 09:45:00,3.09794,3.09912,3.09403,3.09694,12750000.0
2008-10-24 09:46:00,3.09986,3.10024,3.09618,3.09807,9250000.0
2008-10-24 09:47:00,3.09836,3.09931,3.09313,3.09407,6000000.0
2008-10-24 09:48:00,3.09818,3.09818,3.09249,3.09276,7000000.0
2008-10-24 09:49:00,3.09382,3.09382,3.08788,3.08788,6250000.0
2008-10-24 09:50:00,3.08453,3.08983,3.08374,3.08635,9000000.0
2008-10-24 09:51:00,3.08383,3.08624,3.08102,3.08164,8500000.0
2008-10-24 09:52:00,3.08017,3.08198,3.0774,3.08198,8380000.0
2008-10-24 09:53:00,3.08224,3.08224,3.07747,3.07877,9500000.0
2008-10-24 09:54:00,3.07945,3.07945,3.07448,3.07894,9500000.0
2008-10-24 09:55:00,3.07922,3.08191,3.07767,3.08191,9750000.0
2008-10-24 09:56:00,3.0805,3.08156,3.07558,3.08156,5500000.0
2008-10-24 09:57:00,3.08151,3.08383,3.07714,3.08383,11750000.0
2008-10-24 09:58:00,3.08079,3.08483,3.07918,3.08251,12750000.0
2008-10-24 09:59:00,3.08166,3.08258,3.07786,3.07884,13000000.0
2008-10-24 10:00:00,3.07937,3.08215,3.07821,3.08203,5130000.0
2008-10-24 10:01:00,3.07992,3.08156,3.07831,3.08154,6000000.0
2008-10-24 10:02:00,3.07692,3.08291,3.07692,3.07923,8500000.0
2008-10-24 10:03:00,3.08251,3.08654,3.08017,3.08592,11750000.0
2008-10-24 10:04:00,3.08591,3.08688,3.08221,3.08599,6130000.0
2008-10-24 10:05:00,3.08569,3.08612,3.08216,3.08216,11000000.0
2008-10-24 10:06:00,3.0828,3.08668,3.08203,3.08539,15250000.0
2008-10-24 10:07:00,3.08617,3.08739,3.08542,3.08636,9000000.0
2008-10-24 10:08:00,3.08554,3.08643,3.08371,3.08432,9630000.0
2008-10-24 10:09:00,3.08619,3.08739,3.08333,3.08636,6750000.0
2008-10-24 10:10:00,3.08794,3.08894,3.0838,3.08637,10000000.0
2008-10-24 10:11:00,3.08499,3.09475,3.08499,3.09283,10750000.0
2008-10-24 10:12:00,3.09124,3.09675,3.09124,3.09663,6750000.0
2008-10-24 10:13:00,3.09271,3.09891,3.09271,3.09891,11250000.0
2008-10-24 10:14:00,3.09871,3.10703,3.09586,3.10703,7260000.0
2008-10-24 10:15:00,3.10731,3.10731,3.09962,3.10131,6500000.0
2008-10-24 10:16:00,3.10201,3.11071,3.10026,3.11071,5250000.0
2008-10-24 10:17:00,3.10773,3.11543,3.10307,3.11543,11380000.0
2008-10-24 10:18:00,3.11741,3.11971,3.11419,3.11794,10250000.0
2008-10-24 10:19:00,3.11636,3.11917,3.11458,3.11598,8500000.0
2008-10-24 10:20:00,3.11365,3.11768,3.11365,3.11706,8500000.0
2008-10-24 10:21:00,3.11714,3.11823,3.11455,3.11557,8750000.0
2008-10-24 10:22:00,3.11696,3.12033,3.11696,3.1173,10250000.0
2008-10-24 10:23:00,3.11739,3.11765,3.11251,3.11732,8500000.0
2008-10-24 10:24:00,3.11329,3.1155,3.11052,3.11052,7750000.0
2008-10-24 10:25:00,3.10937,3.11304,3.10937,3.11209,9250000.0
2008-10-24 10:26:00,3.10879,3.11341,3.10814,3.11341,8500000.0
2008-10-24 10:27:00,3.1088,3.1125,3.1088,3.11038,9750000.0
2008-10-24 10:28:00,3.11192,3.11554,3.10987,3.1155,6000000.0
2008-10-24 10:29:00,3.11572,3.11659,3.11427,3.11465,9750000.0
2008-10-24 10:30:00,3.117,3.11738,3.11374,3.11502,6250000.0
2008-10-24 10:31:00,3.11716,3.11968,3.11607,3.11968,7250000.0
2008-10-24 10:32:00,3.11842,3.11949,3.11232,3.11389,9750000.0
2008-10-24 10:33:00,3.11339,3.11458,3.10824,3.10884,8750000.0
2008-10-24 10:34:00,3.10725,3.11468,3.10707,3.10756,7500000.0
2008-10-24 10:35:00,3.1091,3.11187,3.1091,3.11013,5500000.0
2008-10-24 10:36:00,3.11487,3.11489,3.10951,3.11117,11250000.0
2008-10-24 10:37:00,3.11205,3.1142,3.11075,3.1142,6750000.0
2008-10-24 10:38:00,3.11606,3.11826,3.11124,3.11826,11250000.0
2008-10-24 10:39:00,3.11883,3.12071,3.11786,3.12033,9000000.0
2008-10-24 10:40:00,3.12046,3.12418,3.12046,3.12226,10260000.0
2008-10-24 10:41:00,3.12526,3.12904,3.1231,3.12784,10750000.0
2008-10-24 10:42:00,3.1275,3.12842,3.12539,3.12813,10000000.0
2008-10-24 10:43:00,3.12666,3.12681,3.12371,3.12603,6750000.0
2008-10-24 10:44:00,3.12493,3.12567,3.12269,3.12425,15250000.0
2008-10-24 10:45:00,3.11823,3.12127,3.11511,3.12127,6250000.0
2008-10-24 10:46:00,3.12181,3.12319,3.11785,3.1188,7250000.0
2008-10-24 10:47:00,3.11677,3.11999,3.11677,3.11939,8000000.0
2008-10-24 10:48:00,3.12094,3.12322,3.11981,3.12316,8000000.0
2008-10-24 10:49:00,3.12245,3.12334,3.11832,3.11832,10130000.0
2008-10-24 10:50:00,3.12416,3.12432,3.12206,3.12386,6380000.0
2008-10-24 10:51:00,3.12142,3.12456,3.11962,3.11962,10250000.0
2008-10-24 10:52:00,3.12469,3.12469,3.12085,3.12162,13250000.0
2008-10-24 10:53:00,3.12172,3.12292,3.11751,3.1205,11000000.0
2008-10-24 10:54:00,3.12073,3.12369,3.11851,3.12367,8880000.0
2008-10-24 10:55:00,3.1244,3.12648,3.12305,3.12648,7750000.0
2008-10-24 10:56:00,3.12551,3.1285,3.12533,3.12597,11250000.0
2008-10-24 10:57:00,3.1225,3.12652,3.1225,3.12611,6500000.0
2008-10-24 10:58:00,3.12409,3.12528,3.11972,3.12367,7000000.0
2008-10-24 10:59:00,3.12321,3.12617,3.12162,3.12394,7250000.0
2008-10-24 11:00:00,3.12075,3.12411,3.11887,3.12352,9750000.0
2008-10-24 11:01:00,3.11916,3.12442,3.11856,3.12442,9500000.0
2008-10-24 11:02:00,3.1253,3.12829,3.12441,3.12726,7750000.0
2008-10-24 11:03:00,3.12792,3.12852,3.12476,3.12786,8760000.0
2008-10-24 11:04:00,3.12278,3.12674,3.12278,3.12436,6750000.0
2008-10-24 11:05:00,3.12401,3.12495,3.11931,3.12309,10000000.0
2008-10-24 11:06:00,3.12423,3.12642,3.12318,3.12321,6500000.0
2008-10-24 11:07:00,3.12354,3.12463,3.11972,3.12405,5250000.0
2008-10-24 11:08:00,3.12276,3.12276,3.11776,3.11897,5500000.0
2008-10-24 11:09:00,3.11982,3.11991,3.11498,3.11881,7380000.0
2008-10-24 11:10:00,3.11797,3.11876,3.11401,3.11876,6750000.0
2008-10-24 11:11:00,3.1163,3.11843,3.1139,3.1172,8500000.0
2008-10-24 11:12:00,3.11527,3.12136,3.1118,3.12063,5250000.0
2008-10-24 11:13:00,3.11887,3.12666,3.11744,3.12517,9630000.0
2008-10-24 11:14:00,3.12599,3.12876,3.12468,3.12876,8750000.0
2008-10-24 11:15:00,3.13045,3.13192,3.12833,3.12964,6750000.0
2008-10-24 11:16:00,3.13316,3.13381,3.13119,3.13119,7500000.0
2008-10-24 11:17:00,3.13369,3.13777,3.13154,3.13456,12000000.0
2008-10-24 11:18:00,3.13331,3.13354,3.12672,3.13276,10000000.0
2008-10-24 11:19:00,3.1353,3.13575,3.13024,3.13486,7500000.0
2008-10-24 11:20:00,3.13653,3.13712,3.1316,3.13567,8750000.0
2008-10-24 11:21:00,3.1361,3.13696,3.13252,3.13617,8250000.0
2008-10-24 11:22:00,3.13632,3.13688,3.13276,3.13276,6250000.0
2008-10-24 11:23:00,3.13584,3.13789,3.13106,3.13711,15630000.0
2008-10-24 11:24:00,3.135,3.1373,3.12864,3.13672,8500000.0
2008-10-24 11:25:00,3.13771,3.13883,3.13497,3.13497,11750000.0
2008-10-24 11:26:00,3.13651,3.13796,3.13202,3.13757,12250000.0
2008-10-24 11:27:00,3.13574,3.13821,3.13574,3.13818,7250000.0
2008-10-24 11:28:00,3.13863,3.13863,3.13457,3.13675,8880000.0
2008-10-24 11:29:00,3.13939,3.14108,3.13502,3.14108,5250000.0
2008-10-24 11:30:00,3.14024,3.14275,3.13872,3.14275,6500000.0
2008-10-24 11:31:00,3.1408,3.1432,3.13902,3.14192,10380000.0
2008-10-24 11:32:00,3.14184,3.14454,3.14002,3.14443,9500000.0
2008-10-24 11:33:00,3.1473,3.15061,3.14561,3.14947,11500000.0
2008-10-24 11:34:00,3.15121,3.15201,3.14948,3.15201,7750000.0
2008-10-24 11:35:00,3.15094,3.15234,3.14655,3.14859,11750000.0
2008-10-24 11:36:00,3.15205,3.15205,3.14634,3.14797,7250000.0
2008-10-24 11:37:00,3.14492,3.14798,3.1431,3.14637,12250000.0
2008-10-24 11:38:00,3.14111,3.14266,3.13438,3.13814,7750000.0
2008-10-24 11:39:00,3.13797,3.13797,3.12705,3.1359,9750000.0
2008-10-24 11:40:00,3.13474,3.13623,3.13031,3.13388,11500000.0
2008-10-24 11:41:00,3.13553,3.13553,3.1302,3.13534,10250000.0
2008-10-24 11:42:00,3.13367,3.13562,3.13212,3.13346,8500000.0
2008-10-24 11:43:00,3.13225,3.13542,3.13017,3.13534,11250000.0
2008-10-24 11:44:00,3.13631,3.13631,3.12895,3.12895,8500000.0
2008-10-24 11:45:00,3.13108,3.13108,3.12494,3.12786,7880000.0
2008-10-24 11:46:00,3.1284,3.1284,3.12604,3.12724,7000000.0
2008-10-24 11:47:00,3.12561,3.12829,3.12073,3.12738,8500000.0
2008-10-24 11:48:00,3.12408,3.12825,3.12315,3.1271,12250000.0
2008-10-24 11:49:00,3.12539,3.12539,3.11737,3.11975,11500000.0
2008-10-24 11:50:00,3.11964,3.12131,3.11822,3.12112,8750000.0
2008-10-24 11:51:00,3.11912,3.12088,3.11461,3.12088,7500000.0
2008-10-24 11:52:00,3.11915,3.11985,3.11626,3.11834,7500000.0
2008-10-24 11:53:00,3.11801,3.11811,3.11361,3.11361,6000000.0
2008-10-24 11:54:00,3.11214,3.11391,3.10691,3.10691,10380000.0
2008-10-24 11:55:00,3.10321,3.10768,3.10018,3.10623,8630000.0
2008-10-24 11:56:00,3.10457,3.10457,3.09505,3.09505,8250000.0
2008-10-24 11:57:00,3.08924,3.09319,3.08502,3.08722,6000000.0
2008-10-24 11:58:00,3.08612,3.09024,3.08442,3.08802,10130000.0
2008-10-24 11:59:00,3.08705,3.08937,3.08607,3.08937,11250000.0
2008-10-24 12:00:00,3.089,3.09134,3.087,3.09132,7750000.0
2008-10-24 12:01:00,3.08798,3.09182,3.08798,3.09182,7250000.0
2008-10-24 12:02:00,3.09099,3.0965,3.08987,3.0965,12760000.0
2008-10-24 12:03:00,3.09535,3.09955,3.09379,3.09573,7130000.0
2008-10-24 12:04:00,3.0976,3.09993,3.09558,3.09993,6000000.0
2008-10-24 12:05:00,3.09975,3.1053,3.09868,3.1053,8000000.0
2008-10-24 12:06:00,3.105,3.10554,3.10311,3.10393,12500000.0
2008-10-24 12:07:00,3.1039,3.10587,3.09983,3.10447,9250000.0
2008-10-24 12:08:00,3.10694,3.10706,3.10105,3.10461,9250000.0
2008-10-24 12:09:00,3.10422,3.10605,3.10102,3.10304,14250000.0
2008-10-24 12:10:00,3.10583,3.10793,3.09915,3.10793,10380000.0
2008-10-24 12:11:00,3.10754,3.11381,3.10664,3.11381,7250000.0
2008-10-24 12:12:00,3.10988,3.11309,3.109,3.10986,8750000.0
2008-10-24 12:13:00,3.1083,3.10871,3.10384,3.10663,11000000.0
2008-10-24 12:14:00,3.10509,3.10813,3.10077,3.10813,12380000.0
2008-10-24 12:15:00,3.10519,3.10854,3.10326,3.10404,10000000.0
2008-10-24 12:16:00,3.10264,3.1035,3.09839,3.1022,9250000.0
2008-10-24 12:17:00,3.10216,3.10216,3.09824,3.09913,8000000.0
2008-10-24 12:18:00,3.09565,3.09981,3.0916,3.0916,9250000.0
2008-10-24 12:19:00,3.09435,3.09435,3.08728,3.0927,7750000.0
2008-10-24 12:20:00,3.09029,3.09151,3.08569,3.0911,9750000.0
2008-10-24 12:21:00,3.09095,3.09263,3.08626,3.08753,11630000.0
2008-10-24 12:22:00,3.09124,3.09124,3.08806,3.08991,6500000.0
2008-10-24 12:23:00,3.09017,3.09017,3.08416,3.08691,13880000.0
2008-10-24 12:24:00,3.0869,3.08892,3.08273,3.08781,6500000.0
2008-10-24 12:25:00,3.09005,3.09005,3.08561,3.08665,6750000.0
2008-10-24 12:26:00,3.08619,3.08763,3.0855,3.08744,11130000.0
2008-10-24 12:27:00,3.08612,3.08905,3.08344,3.08871,10500000.0
2008-10-24 12:28:00,3.08651,3.09053,3.08651,3.09053,10000000.0
2008-10-24 12:29:00,3.0898,3.0906,3.08713,3.0897,9630000.0
2008-10-24 12:30:00,3.08894,3.0902,3.08507,3.08507,5500000.0
2008-10-24 12:31:00,3.09262,3.09647,3.09143,3.09297,9000000.0
2008-10-24 12:32:00,3.09667,3.09667,3.09404,3.09491,6250000.0
2008-10-24 12:33:00,3.09426,3.09591,3.0913,3.09278,11630000.0
2008-10-24 12:34:00,3.09577,3.09732,3.09338,3.09541,10130000.0
2008-10-24 12:35:00,3.09626,3.10039,3.0954,3.09754,11750000.0
2008-10-24 12:36:00,3.09728,3.09827,3.09282,3.0962,5500000.0
2008-10-24 12:37:00,3.09334,3.0952,3.08913,3.08913,11750000.0
2008-10-24 12:38:00,3.0864,3.0867,3.07389,3.07937,11750000.0
2008-10-24 12:39:00,3.07657,3.08801,3.07657,3.08801,6250000.0
2008-10-24 12:40:00,3.08433,3.08711,3.08192,3.08478,8500000.0
2008-10-24 12:41:00,3.08618,3.08886,3.08403,3.088,5250000.0
2008-10-24 12:42:00,3.08949,3.09068,3.08623,3.08986,12750000.0
2008-10-24 12:43:00,3.08787,3.09079,3.08769,3.08873,8500000.0
2008-10-24 12:44:00,3.08717,3.09026,3.08547,3.08677,14250000.0
2008-10-24 12:45:00,3.08482,3.09007,3.08482,3.09007,9500000.0
2008-10-24 12:46:00,3.086,3.08948,3.08244,3.08443,9760000.0
2008-10-24 12:47:00,3.08591,3.08707,3.08195,3.08701,11750000.0
2008-10-24 12:48:00,3.0851,3.09341,3.08329,3.09266,9750000.0
2008-10-24 12:49:00,3.09064,3.09434,3.08755,3.09434,8500000.0
2008-10-24 12:50:00,3.09389,3.09389,3.0843,3.08802,9000000.0
2008-10-24 12:51:00,3.08725,3.08725,3.08271,3.08662,7000000.0
2008-10-24 12:52:00,3.08447,3.0862,3.07791,3.07791,5500000.0
2008-10-24 12:53:00,3.08392,3.08833,3.08072,3.08833,6500000.0
2008-10-24 12:54:00,3.08718,3.09138,3.08718,3.08871,10000000.0
2008-10-24 12:55:00,3.09027,3.0932,3.08671,3.09319,9250000.0
2008-10-24 12:56:00,3.0918,3.09437,3.08854,3.09032,10500000.0
2008-10-24 12:57:00,3.09381,3.09813,3.09058,3.09058,8380000.0
2008-10-24 12:58:00,3.08955,3.09077,3.08196,3.08505,10250000.0
2008-10-24 12:59:00,3.08914,3.09215,3.08798,3.09037,13750000.0
2008-10-24 13:00:00,3.09253,3.09253,3.08482,3.08586,12510000.0
2008-10-24 13:01:00,3.08371,3.08583,3.08247,3.08271,8000000.0
2008-10-24 13:02:00,3.08365,3.08515,3.08072,3.08286,8000000.0
2008-10-24 13:03:00,3.08353,3.08522,3.08094,3.08408,14500000.0
2008-10-24 13:04:00,3.08383,3.08383,3.0802,3.08194,11500000.0
2008-10-24 13:05:00,3.08118,3.08173,3.076,3.08022,13250000.0
2008-10-24 13:06:00,3.07873,3.08605,3.07873,3.08605,7880000.0
2008-10-24 13:07:00,3.0856,3.08885,3.08224,3.08551,10000000.0
2008-10-24 13:08:00,3.08824,3.08849,3.08343,3.08722,8130000.0
2008-10-24 13:09:00,3.08492,3.08855,3.08354,3.08586,6750000.0
2008-10-24 13:10:00,3.0888,3.09123,3.08624,3.09123,6750000.0
2008-10-24 13:11:00,3.08835,3.09228,3.08786,3.09057,11750000.0
2008-10-24 13:12:00,3.09108,3.09381,3.09053,3.09381,9380000.0
2008-10-24 13:13:00,3.09243,3.09281,3.08665,3.09117,18500000.0
2008-10-24 13:14:00,3.08996,3.09342,3.08996,3.09201,8260000.0
2008-10-24 13:15:00,3.0909,3.09217,3.08826,3.08859,7500000.0
2008-10-24 13:16:00,3.08979,3.09002,3.08284,3.08734,11500000.0
2008-10-24 13:17:00,3.08647,3.08937,3.08647,3.08736,6250000.0
2008-10-24 13:18:00,3.08913,3.08913,3.08182,3.08392,6500000.0
2008-10-24 13:19:00,3.08245,3.08246,3.07919,3.08174,7500000.0
2008-10-24 13:20:00,3.07882,3.08165,3.07842,3.07955,6130000.0
2008-10-24 13:21:00,3.07948,3.07948,3.07298,3.07909,9250000.0
2008-10-24 13:22:00,3.07839,3.08087,3.07632,3.08087,7000000.0
2008-10-24 13:23:00,3.07971,3.08033,3.075,3.07992,14380000.0
2008-10-24 13:24:00,3.08099,3.08194,3.07667,3.08092,10630000.0
2008-10-24 13:25:00,3.08109,3.08174,3.07862,3.08113,8130000.0
2008-10-24 13:26:00,3.08227,3.08227,3.07955,3.07999,10380000.0
2008-10-24 13:27:00,3.08151,3.08287,3.08005,3.08127,9510000.0
2008-10-24 13:28:00,3.08313,3.08396,3.0778,3.08101,11000000.0
2008-10-24 13:29:00,3.07873,3.08243,3.07873,3.08243,7500000.0
2008-10-24 13:30:00,3.08234,3.08749,3.08116,3.08604,11750000.0
2008-10-24 13:31:00,3.0833,3.08775,3.0833,3.08629,12000000.0
2008-10-24 13:32:00,3.08426,3.08838,3.08398,3.08838,7250000.0
2008-10-24 13:33:00,3.08694,3.08756,3.08229,3.08625,10000000.0
2008-10-24 13:34:00,3.09003,3.09081,3.08552,3.09081,9000000.0
2008-10-24 13:35:00,3.08969,3.09207,3.08722,3.08927,7760000.0
2008-10-24 13:36:00,3.0907,3.09084,3.08538,3.09077,9250000.0
2008-10-24 13:37:00,3.09141,3.0919,3.0897,3.09027,7250000.0
2008-10-24 13:38:00,3.09205,3.09209,3.08708,3.08967,9250000.0
2008-10-24 13:39:00,3.09121,3.09128,3.08474,3.08474,10500000.0
2008-10-24 13:40:00,3.08261,3.08261,3.07677,3.07677,5250000.0
2008-10-24 13:41:00,3.07938,3.07953,3.07694,3.0784,15000000.0
2008-10-24 13:42:00,3.07916,3.08019,3.07697,3.07856,7750000.0
2008-10-24 13:43:00,3.0787,3.08126,3.0775,3.078,6630000.0
2008-10-24 13:44:00,3.07777,3.07777,3.06913,3.07057,7750000.0
2008-10-24 13:45:00,3.06753,3.07213,3.06487,3.0676,11130000.0
2008-10-24 13:46:00,3.07061,3.07061,3.06603,3.06844,6500000.0
2008-10-24 13:47:00,3.0665,3.07172,3.0665,3.06835,11130000.0
2008-10-24 13:48:00,3.07047,3.07273,3.06596,3.07273,9250000.0
2008-10-24 13:49:00,3.06643,3.0685,3.06455,3.06662,7000000.0
2008-10-24 13:50:00,3.06566,3.06588,3.06208,3.06498,6750000.0
2008-10-24 13:51:00,3.0656,3.0656,3.06114,3.06429,8000000.0
2008-10-24 13:52:00,3.06381,3.06381,3.05718,3.05908,16380000.0
2008-10-24 13:53:00,3.05759,3.05899,3.05393,3.05564,8500000.0
2008-10-24 13:54:00,3.06138,3.06219,3.06006,3.06065,5750000.0
2008-10-24 13:55:00,3.06338,3.06415,3.06048,3.06048,10630000.0
2008-10-24 13:56:00,3.06016,3.06629,3.06016,3.06224,8500000.0
2008-10-24 13:57:00,3.06463,3.06956,3.06319,3.06587,12250000.0
2008-10-24 13:58:00,3.06523,3.07209,3.06523,3.07097,7260000.0
2008-10-24 13:59:00,3.07199,3.07332,3.07123,3.07239,7130000.0
2008-10-24 14:00:00,3.06562,3.07255,3.06562,3.07171,10500000.0
2008-10-24 14:01:00,3.06766,3.07056,3.0651,3.06911,10750000.0
2008-10-24 14:02:00,3.06689,3.06849,3.06387,3.06849,9250000.0
2008-10-24 14:03:00,3.06755,3.06848,3.06413,3.06481,6630000.0
2008-10-24 14:04:00,3.0681,3.06959,3.06291,3.06959,6750000.0
2008-10-24 14:05:00,3.06853,3.06903,3.06315,3.06499,8500000.0
2008-10-24 14:06:00,3.06466,3.0672,3.06103,3.06573,8750000.0
2008-10-24 14:07:00,3.06536,3.06626,3.0612,3.06626,7250000.0
2008-10-24 14:08:00,3.06484,3.06741,3.05946,3.06335,8250000.0
2008-10-24 14:09:00,3.06162,3.06255,3.0602,3.0602,5500000.0
2008-10-24 14:10:00,3.06205,3.06205,3.05671,3.05711,10000000.0
2008-10-24 14:11:00,3.06039,3.06353,3.05671,3.06353,7750000.0
2008-10-24 14:12:00,3.0618,3.06293,3.05907,3.06047,10000000.0
2008-10-24 14:13:00,3.06032,3.06359,3.05918,3.06173,10000000.0
2008-10-24 14:14:00,3.06419,3.06517,3.06272,3.06413,6630000.0
2008-10-24 14:15:00,3.06092,3.06653,3.06092,3.06587,11500000.0
2008-10-24 14:16:00,3.06922,3.07185,3.06623,3.07185,13250000.0
2008-10-24 14:17:00,3.0698,3.07149,3.06764,3.07149,14380000.0
2008-10-24 14:18:00,3.07169,3.07236,3.06793,3.07189,6000000.0
2008-10-24 14:19:00,3.07074,3.07265,3.06186,3.06576,11380000.0
2008-10-24 14:20:00,3.06555,3.06555,3.04762,3.05392,6630000.0
2008-10-24 14:21:00,3.0536,3.0536,3.04657,3.04657,14500000.0
2008-10-24 14:22:00,3.04382,3.04792,3.04077,3.04077,5750000.0
2008-10-24 14:23:00,3.04095,3.042,3.03262,3.03262,9250000.0
2008-10-24 14:24:00,3.03129,3.03129,3.02609,3.02929,15380000.0
2008-10-24 14:25:00,3.0261,3.02676,3.02093,3.02565,7750000.0
2008-10-24 14:26:00,3.0248,3.03052,3.02324,3.03052,12250000.0
2008-10-24 14:27:00,3.03059,3.03375,3.03005,3.03167,6250000.0
2008-10-24 14:28:00,3.0311,3.03126,3.02745,3.02924,6500000.0
2008-10-24 14:29:00,3.03041,3.03292,3.02803,3.02935,6750000.0
2008-10-24 14:30:00,3.0299,3.03391,3.0299,3.03232,8000000.0
2008-10-24 14:31:00,3.02978,3.03279,3.02886,3.02886,11500000.0
2008-10-24 14:32:00,3.03218,3.03454,3.02961,3.03396,10750000.0
2008-10-24 14:33:00,3.03416,3.03426,3.0308,3.03093,9750000.0
2008-10-24 14:34:00,3.03418,3.03595,3.02918,3.03577,12000000.0
2008-10-24 14:35:00,3.03478,3.03593,3.03106,3.03153,12880000.0
2008-10-24 14:36:00,3.02885,3.03336,3.02643,3.03336,12500000.0
2008-10-24 14:37:00,3.03151,3.03285,3.02748,3.03221,9880000.0
2008-10-24 14:38:00,3.0316,3.03238,3.02757,3.02939,9750000.0
2008-10-24 14:39:00,3.0295,3.03134,3.02362,3.02362,8500000.0
2008-10-24 14:40:00,3.02767,3.02773,3.0169,3.01988,8250000.0
2008-10-24 14:41:00,3.01542,3.01651,3.01057,3.01286,5630000.0
2008-10-24 14:42:00,3.0129,3.0129,3.0071,3.0071,14750000.0
2008-10-24 14:43:00,3.0074,3.01109,3.00161,3.0072,7130000.0
2008-10-24 14:44:00,3.0043,3.00911,3.0043,3.00755,8750000.0
2008-10-24 14:45:00,3.00957,3.01141,3.00505,3.00733,5500000.0
2008-10-24 14:46:00,3.01203,3.01877,3.01162,3.01841,8000000.0
2008-10-24 14:47:00,3.0197,3.02058,3.01707,3.02037,8760000.0
2008-10-24 14:48:00,3.02122,3.02356,3.01816,3.02326,8630000.0
2008-10-24 14:49:00,3.02316,3.02516,3.01925,3.02295,11750000.0
2008-10-24 14:50:00,3.02285,3.02291,3.01875,3.022,5880000.0
2008-10-24 14:51:00,3.01921,3.0196,3.01726,3.0196,10500000.0
2008-10-24 14:52:00,3.01584,3.02207,3.01418,3.01565,10130000.0
2008-10-24 14:53:00,3.01842,3.02178,3.01562,3.01562,6250000.0
2008-10-24 14:54:00,3.02414,3.02585,3.02128,3.02344,10500000.0
2008-10-24 14:55:00,3.02924,3.03081,3.02675,3.02916,9500000.0
2008-10-24 14:56:00,3.03004,3.03004,3.02479,3.02479,14750000.0
2008-10-24 14:57:00,3.03048,3.03048,3.02356,3.02775,13000000.0
2008-10-24 14:58:00,3.02692,3.02889,3.02201,3.02771,10130000.0
2008-10-24 14:59:00,3.02814,3.02814,3.02221,3.02476,8000000.0
2008-10-24 15:00:00,3.02473,3.02615,3.02206,3.0242,9750000.0
2008-10-24 15:01:00,3.0244,3.02632,3.02256,3.02281,7750000.0
2008-10-24 15:02:00,3.0261,3.0261,3.0217,3.02446,10750000.0
2008-10-24 15:03:00,3.02606,3.02753,3.02051,3.0242,13000000.0
2008-10-24 15:04:00,3.02593,3.02879,3.02399,3.02399,12250000.0
2008-10-24 15:05:00,3.02857,3.03104,3.02551,3.02913,13500000.0
2008-10-24 15:06:00,3.02607,3.02678,3.02041,3.02145,13250000.0
2008-10-24 15:07:00,3.01906,3.0231,3.01906,3.02113,8250000.0
2008-10-24 15:08:00,3.02372,3.02499,3.02057,3.02273,10250000.0
2008-10-24 15:09:00,3.02524,3.02945,3.02498,3.0287,14500000.0
2008-10-24 15:10:00,3.0293,3.0293,3.02653,3.02653,7500000.0
2008-10-24 15:11:00,3.03049,3.03348,3.02794,3.03153,12000000.0
2008-10-24 15:12:00,3.03333,3.03397,3.03157,3.03397,5250000.0
2008-10-24 15:13:00,3.03457,3.0349,3.03278,3.03289,5250000.0
2008-10-24 15:15:00,3.03171,3.03357,3.0265,3.03046,11000000.0
2008-10-24 15:16:00,3.03227,3.033,3.0294,3.03175,12750000.0
2008-10-24 15:17:00,3.03347,3.0343,3.03266,3.03285,6750000.0
2008-10-24 15:18:00,3.03107,3.03491,3.03103,3.03491,8000000.0
2008-10-24 15:19:00,3.03338,3.03338,3.02915,3.02915,9250000.0
2008-10-24 15:20:00,3.03108,3.03283,3.02556,3.02812,7380000.0
2008-10-24 15:21:00,3.02212,3.02547,3.02212,3.0245,6880000.0
2008-10-24 15:22:00,3.0194,3.02451,3.01939,3.02389,11000000.0
2008-10-24 15:23:00,3.0226,3.0241,3.01787,3.0241,9000000.0
2008-10-24 15:24:00,3.02112,3.02299,3.01763,3.02137,8750000.0
2008-10-24 15:25:00,3.01999,3.02163,3.01599,3.02086,8880000.0
2008-10-24 15:26:00,3.02057,3.02244,3.01784,3.02093,7000000.0
2008-10-24 15:27:00,3.01979,3.02485,3.01585,3.02485,6500000.0
2008-10-24 15:28:00,3.02615,3.0272,3.02329,3.02512,6750000.0
2008-10-24 15:29:00,3.0236,3.02733,3.02328,3.02328,6000000.0
2008-10-24 15:30:00,3.0214,3.0249,3.01659,3.02438,11000000.0
2008-10-24 15:31:00,3.02563,3.0263,3.02147,3.02518,11000000.0
2008-10-24 15:32:00,3.02708,3.02872,3.02597,3.02726,9130000.0
2008-10-24 15:33:00,3.02405,3.02874,3.02382,3.02849,14000000.0
2008-10-24 15:34:00,3.029,3.03113,3.02752,3.03034,6250000.0
2008-10-24 15:35:00,3.02933,3.03686,3.02933,3.03686,9250000.0
2008-10-24 15:36:00,3.03734,3.03734,3.03127,3.03266,10250000.0
2008-10-24 15:37:00,3.03073,3.03134,3.02634,3.02654,8000000.0
2008-10-24 15:38:00,3.02886,3.03447,3.02623,3.02999,9380000.0
2008-10-24 15:39:00,3.03309,3.03329,3.02731,3.02731,10000000.0
2008-10-24 15:40:00,3.03202,3.03507,3.0301,3.03414,6000000.0
2008-10-24 15:41:00,3.03472,3.03472,3.02504,3.02912,10000000.0
2008-10-24 15:42:00,3.02621,3.02777,3.02007,3.02326,10880000.0
2008-10-24 15:43:00,3.02152,3.0256,3.02017,3.02047,15630000.0
2008-10-24 15:44:00,3.02416,3.0242,3.01827,3.01827,6500000.0
2008-10-24 15:45:00,3.02291,3.02291,3.01708,3.01978,8130000.0
2008-10-24 15:46:00,3.0196,3.0196,3.01529,3.01529,7000000.0
2008-10-24 15:47:00,3.01869,3.01869,3.01464,3.01754,7630000.0
2008-10-24 15:48:00,3.01521,3.01797,3.0132,3.01743,7000000.0
2008-10-24 15:49:00,3.01758,3.01982,3.01185,3.01982,9380000.0
2008-10-24 15:50:00,3.01886,3.01904,3.01404,3.01828,8250000.0
2008-10-24 15:51:00,3.01538,3.01629,3.01347,3.01433,7500000.0
2008-10-24 15:52:00,3.01342,3.01356,3.00419,3.00477,7750000.0
2008-10-24 15:53:00,3.00134,3.00565,3.00041,3.00539,10880000.0
2008-10-24 15:54:00,3.00642,3.00762,3.0032,3.0064,7130000.0
2008-10-24 15:55:00,3.00665,3.00946,3.0046,3.00894,7250000.0
2008-10-24 15:56:00,3.00769,3.01023,3.00551,3.01002,5250000.0
2008-10-24 15:57:00,3.01185,3.01238,3.00685,3.00708,8500000.0
2008-10-24 15:58:00,3.00729,3.0074,2.99371,2.99738,7130000.0
2008-10-24 15:59:00,2.99751,3.00071,2.99598,3.00071,9750000.0
2008-10-24 16:00:00,2.99894,2.99963,2.99588,2.99929,7750000.0
2008-10-24 16:01:00,2.99777,2.99969,2.99498,2.99619,10500000.0
2008-10-24 16:02:00,2.99659,2.99925,2.9941,2.99898,18000000.0
2008-10-24 16:03:00,2.99705,2.99807,2.99165,2.99415,9250000.0
2008-10-24 16:04:00,2.99515,3.00042,2.99255,3.00042,10250000.0
2008-10-24 16:05:00,3.00324,3.00464,3.00001,3.00369,6500000.0
2008-10-24 16:06:00,3.00517,3.00517,2.9976,3.00281,8000000.0
2008-10-24 16:07:00,2.99971,3.00531,2.99604,3.00531,9500000.0
2008-10-24 16:08:00,3.0027,3.00605,2.99782,3.00413,18880000.0
2008-10-24 16:09:00,3.00476,3.01061,3.00476,3.00968,7500000.0
2008-10-24 16:10:00,3.00603,3.00734,3.00011,3.00482,10500000.0
2008-10-24 16:11:00,3.00503,3.00551,3.00025,3.0028,5500000.0
2008-10-24 16:12:00,3.00354,3.01008,3.00043,3.00879,6500000.0
2008-10-24 16:13:00,3.00942,3.01146,3.00675,3.00883,10000000.0
2008-10-24 16:14:00,3.01328,3.01392,3.01022,3.01274,11500000.0
2008-10-24 16:15:00,3.00951,3.01968,3.00822,3.01968,9250000.0
2008-10-24 16:16:00,3.01915,3.02135,3.01783,3.02135,8500000.0
2008-10-24 16:17:00,3.02243,3.0236,3.01937,3.02259,14250000.0
2008-10-24 16:18:00,3.02134,3.0285,3.02061,3.02825,8250000.0
2008-10-24 16:19:00,3.02649,3.02735,3.02241,3.02287,7000000.0
2008-10-24 16:20:00,3.02281,3.02517,3.02154,3.02249,14500000.0
2008-10-24 16:21:00,3.01975,3.02378,3.01953,3.02315,7130000.0
2008-10-24 16:22:00,3.02494,3.02629,3.02074,3.02074,11500000.0
2008-10-24 16:23:00,3.02293,3.02293,3.0178,3.0222,6000000.0
2008-10-24 16:24:00,3.02151,3.02457,3.01879,3.02101,9000000.0
2008-10-24 16:25:00,3.02497,3.02534,3.02137,3.02174,5880000.0
2008-10-24 16:26:00,3.02141,3.02478,3.02,3.02,8750000.0
2008-10-24 16:27:00,3.02229,3.02335,3.01782,3.0223,14000000.0
2008-10-24 16:28:00,3.02384,3.02384,3.01979,3.02155,11750000.0
2008-10-24 16:29:00,3.02156,3.02208,3.01753,3.02105,6250000.0
2008-10-24 16:30:00,3.02288,3.02398,3.01699,3.02288,12630000.0
2008-10-24 16:31:00,3.02563,3.02579,3.02168,3.02416,6250000.0
2008-10-24 16:32:00,3.02605,3.02735,3.02043,3.02735,7250000.0
2008-10-24 16:33:00,3.02784,3.02784,3.01933,3.02125,10000000.0
2008-10-24 16:34:00,3.01783,3.02224,3.01581,3.02111,12250000.0
2008-10-24 16:35:00,3.02119,3.02188,3.01641,3.02188,14000000.0
2008-10-24 16:36:00,3.0204,3.02051,3.01423,3.02036,10250000.0
2008-10-24 16:37:00,3.01951,3.02037,3.01647,3.02037,5500000.0
2008-10-24 16:38:00,3.01964,3.02153,3.01367,3.01923,10000000.0
2008-10-24 16:39:00,3.01796,3.02042,3.01553,3.01793,7500000.0
2008-10-24 16:40:00,3.01866,3.02049,3.01762,3.01939,7250000.0
2008-10-24 16:41:00,3.01954,3.01964,3.01634,3.01634,6250000.0
2008-10-24 16:42:00,3.01958,3.02519,3.01661,3.02469,6750000.0
2008-10-24 16:43:00,3.02598,3.02598,3.01994,3.02303,10000000.0
2008-10-24 16:44:00,3.02465,3.02465,3.0196,3.02133,10750000.0
2008-10-24 16:45:00,3.01956,3.02293,3.01956,3.02293,10500000.0
2008-10-24 16:46:00,3.02381,3.02381,3.0192,3.02234,7250000.0
2008-10-24 16:47:00,3.02329,3.0244,3.02154,3.02371,13750000.0
2008-10-24 16:48:00,3.02236,3.02483,3.02047,3.02398,5500000.0
2008-10-24 16:49:00,3.02465,3.02589,3.0209,3.02493,12000000.0
2008-10-24 16:50:00,3.02309,3.02309,3.01657,3.01919,6250000.0
2008-10-24 16:51:00,3.01735,3.01979,3.01455,3.01821,9250000.0
2008-10-24 16:52:00,3.01945,3.02045,3.0175,3.02045,12250000.0
2008-10-24 16:53:00,3.02018,3.02898,3.01558,3.02898,13250000.0
2008-10-24 16:54:00,3.02908,3.03136,3.02023,3.0205,7250000.0
2008-10-24 16:55:00,3.01969,3.01969,3.01403,3.0142,6250000.0
2008-10-24 16:56:00,3.01585,3.02437,3.01334,3.02255,11500000.0
2008-10-24 16:57:00,3.02261,3.02261,3.01425,3.01509,9250000.0
2008-10-24 16:58:00,3.01285,3.01285,2.99772,3.0111,11250000.0
2008-10-24 16:59:00,3.00842,3.01058,3.0006,3.0006,9250000.0
2008-10-24 17:00:00,2.99004,3.00273,2.98999,2.99898,6880000.0
2008-10-24 17:01:00,2.9985,3.00106,2.99483,2.99483,9500000.0
2008-10-24 17:02:00,3.00105,3.0011,2.99435,2.99909,7500000.0
2008-10-24 17:03:00,2.99721,2.99825,2.99304,2.9968,8880000.0
2008-10-24 17:04:00,2.99797,2.99844,2.99496,2.99745,12000000.0
2008-10-24 17:05:00,2.99956,3.00078,2.99529,2.99638,6000000.0
2008-10-24 17:06:00,2.9971,2.9971,2.9953,2.99658,5250000.0
2008-10-24 17:07:00,2.99855,3.00254,2.99721,3.00254,7000000.0
2008-10-24 17:08:00,3.00296,3.00421,3.00146,3.00188,10250000.0
2008-10-24 17:09:00,3.00288,3.00615,2.99781,2.99811,7000000.0
2008-10-24 17:10:00,3.00009,3.00148,2.99464,3.00011,14380000.0
2008-10-24 17:11:00,2.99916,2.99978,2.99802,2.99916,5750000.0
2008-10-24 17:12:00,3.00054,3.00054,2.99487,2.99534,11500000.0
2008-10-24 17:13:00,2.99738,2.9995,2.99631,2.99737,13250000.0
2008-10-24 17:14:00,3.0003,3.00105,2.99588,2.99588,9880000.0
2008-10-24 17:15:00,2.99248,2.99581,2.98808,2.99515,9880000.0
2008-10-24 17:16:00,2.99283,2.99499,2.9899,2.99499,11000000.0
2008-10-24 17:17:00,2.99521,2.99581,2.9923,2.9923,10750000.0
2008-10-24 17:18:00,2.98908,2.99501,2.98908,2.99256,5750000.0
2008-10-24 17:19:00,2.99104,2.99529,2.99104,2.99403,20750000.0
2008-10-24 17:20:00,2.99067,2.9915,2.98897,2.98897,9250000.0
2008-10-24 17:21:00,2.98544,2.98544,2.9808,2.9812,11500000.0
2008-10-24 17:22:00,2.98192,2.98414,2.97946,2.9836,16880000.0
2008-10-24 17:23:00,2.98312,2.98557,2.98039,2.98557,14880000.0
2008-10-24 17:24:00,2.98217,2.98499,2.9782,2.98422,10000000.0
2008-10-24 17:25:00,2.98578,2.98648,2.97667,2.98648,10500000.0
2008-10-24 17:26:00,2.98669,2.98669,2.97217,2.98096,16880000.0
2008-10-24 17:27:00,2.98218,2.98233,2.97946,2.98005,6750000.0
2008-10-24 17:28:00,2.97596,2.97995,2.97489,2.9793,8500000.0
2008-10-24 17:29:00,2.97155,2.97918,2.96805,2.96805,8250000.0
2008-10-24 17:30:00,2.97138,2.97818,2.96973,2.97818,9250000.0
2008-10-24 17:31:00,2.9797,2.98052,2.9645,2.96478,10750000.0
2008-10-24 17:32:00,2.96617,2.97039,2.96503,2.96651,9250000.0
2008-10-24 17:33:00,2.96543,2.97175,2.96543,2.97175,7000000.0
2008-10-24 17:34:00,2.97157,2.97628,2.96916,2.97429,7630000.0
2008-10-24 17:35:00,2.97123,2.97233,2.96638,2.96684,7000000.0
2008-10-24 17:36:00,2.96394,2.96748,2.96198,2.962,8750000.0
2008-10-24 17:37:00,2.957,2.95816,2.95191,2.95709,9500000.0
2008-10-24 17:38:00,2.95577,2.96044,2.95505,2.95563,11750000.0
2008-10-24 17:39:00,2.95372,2.95684,2.94978,2.9542,8500000.0
2008-10-24 17:40:00,2.95351,2.95432,2.95005,2.95325,6000000.0
2008-10-24 17:41:00,2.95341,2.95644,2.95181,2.95345,8250000.0
2008-10-24 17:42:00,2.95888,2.96396,2.95335,2.96396,7000000.0
2008-10-24 17:43:00,2.96711,2.96835,2.96091,2.96595,7750000.0
2008-10-24 17:44:00,2.97141,2.98061,2.95476,2.95476,16500000.0
2008-10-24 17:45:00,2.95805,2.95996,2.95607,2.95996,7750000.0
2008-10-24 17:46:00,2.95698,2.96329,2.95698,2.96264,7630000.0
2008-10-24 17:47:00,2.96347,2.9692,2.96304,2.96541,7250000.0
2008-10-24 17:48:00,2.96045,2.96399,2.96045,2.96168,6510000.0
2008-10-24 17:49:00,2.96223,2.96371,2.9607,2.96176,11500000.0
2008-10-24 17:50:00,2.96109,2.96621,2.95942,2.96038,14000000.0
2008-10-24 17:51:00,2.96552,2.96552,2.96175,2.96454,6250000.0
2008-10-24 17:52:00,2.96539,2.97002,2.96068,2.9694,9250000.0
2008-10-24 17:53:00,2.96993,2.97076,2.96868,2.97076,5750000.0
2008-10-24 17:54:00,2.97182,2.97354,2.96637,2.97195,11500000.0
2008-10-24 17:55:00,2.97136,2.97251,2.96893,2.97159,11130000.0
2008-10-24 17:56:00,2.97265,2.97306,2.96908,2.97215,13250000.0
2008-10-24 17:57:00,2.97358,2.97409,2.97035,2.97309,13500000.0
2008-10-24 17:58:00,2.97096,2.97474,2.97096,2.97474,7750000.0
2008-10-24 17:59:00,2.97134,2.97915,2.97134,2.97915,8880000.0
2008-10-24 18:00:00,2.9796,2.9796,2.97487,2.97501,12630000.0
2008-10-24 18:01:00,2.97758,2.97942,2.97045,2.97942,8250000.0
2008-10-24 18:02:00,2.9821,2.99382,2.98154,2.99382,13750000.0
2008-10-24 18:03:00,2.99425,2.99488,2.97918,2.97918,11880000.0
2008-10-24 18:04:00,2.98002,2.98174,2.9758,2.98021,10380000.0
2008-10-24 18:05:00,2.97952,2.98021,2.97582,2.97671,7250000.0
2008-10-24 18:06:00,2.97527,2.97662,2.97399,2.97534,8500000.0
2008-10-24 18:07:00,2.97466,2.97527,2.97205,2.97463,7250000.0
2008-10-24 18:08:00,2.97351,2.9763,2.97347,2.97599,6500000.0
2008-10-24 18:09:00,2.97725,2.97725,2.97343,2.97662,7130000.0
2008-10-24 18:10:00,2.9777,2.9777,2.97579,2.97579,8250000.0
2008-10-24 18:11:00,2.97609,2.97684,2.97496,2.97683,8750000.0
2008-10-24 18:12:00,2.97613,2.97791,2.9681,2.9681,9500000.0
2008-10-24 18:13:00,2.96929,2.97148,2.96612,2.9692,6380000.0
2008-10-24 18:14:00,2.9703,2.97044,2.96533,2.96854,10000000.0
2008-10-24 18:15:00,2.97061,2.97252,2.96827,2.97252,7500000.0
2008-10-24 18:16:00,2.97317,2.97476,2.96814,2.97476,6250000.0
2008-10-24 18:17:00,2.97466,2.97609,2.97143,2.97608,9630000.0
2008-10-24 18:18:00,2.97478,2.97576,2.97141,2.97443,6250000.0
2008-10-24 18:19:00,2.97341,2.97468,2.97094,2.97429,11250000.0
2008-10-24 18:20:00,2.97486,2.97486,2.9698,2.97223,8250000.0
2008-10-24 18:21:00,2.97177,2.9737,2.96958,2.97333,12750000.0
2008-10-24 18:22:00,2.97424,2.97632,2.97272,2.97458,12750000.0
2008-10-24 18:23:00,2.97681,2.97681,2.97189,2.97189,10250000.0
2008-10-24 18:24:00,2.97181,2.97617,2.97181,2.97617,5750000.0
2008-10-24 18:25:00,2.97633,2.97633,2.97404,2.97475,8000000.0
2008-10-24 18:26:00,2.97637,2.97753,2.97426,2.97753,8000000.0
2008-10-24 18:27:00,2.97974,2.98101,2.97719,2.98083,6250000.0
2008-10-24 18:28:00,2.98167,2.98708,2.9789,2.98708,9630000.0
2008-10-24 18:29:00,2.9857,2.98709,2.98146,2.98517,9500000.0
2008-10-24 18:30:00,2.98579,2.98584,2.98069,2.98357,20130000.0
2008-10-24 18:31:00,2.98432,2.98492,2.98148,2.98492,13000000.0
2008-10-24 18:32:00,2.98502,2.98585,2.9823,2.9823,7750000.0
2008-10-24 18:33:00,2.98647,2.98816,2.98289,2.9829,13500000.0
2008-10-24 18:34:00,2.98595,2.98883,2.98567,2.98826,11130000.0
2008-10-24 18:35:00,2.98811,2.98823,2.98163,2.98628,13130000.0
2008-10-24 18:36:00,2.98523,2.98596,2.98254,2.98537,6750000.0
2008-10-24 18:37:00,2.98383,2.98584,2.98158,2.98576,12000000.0
2008-10-24 18:38:00,2.98953,2.99623,2.98712,2.98932,9500000.0
2008-10-24 18:39:00,2.99261,2.99769,2.98942,2.99769,12630000.0
2008-10-24 18:40:00,2.9976,3.00509,2.99689,3.0023,7750000.0
2008-10-24 18:41:00,3.0017,3.00324,2.99824,3.00324,7130000.0
2008-10-24 18:42:00,3.00195,3.0042,2.99842,3.00207,8380000.0
2008-10-24 18:43:00,2.99855,3.0025,2.99855,3.0025,12630000.0
2008-10-24 18:44:00,2.99985,3.00118,2.98945,2.99818,11500000.0
2008-10-24 18:45:00,2.99968,3.00067,2.99036,2.99582,9250000.0
2008-10-24 18:46:00,2.99914,2.99914,2.9956,2.99853,5630000.0
2008-10-24 18:47:00,2.99859,3.00111,2.99771,3.00111,5250000.0
2008-10-24 18:48:00,3.00215,3.00479,2.99909,3.00399,8000000.0
2008-10-24 18:49:00,3.00212,3.00212,2.99711,3.0006,7750000.0
2008-10-24 18:50:00,3.00187,3.00187,2.9998,2.9998,6000000.0
2008-10-24 18:51:00,2.99901,3.00949,2.99848,3.00949,11250000.0
2008-10-24 18:52:00,3.01026,3.01026,2.99656,2.99901,12130000.0
2008-10-24 18:53:00,2.99761,2.99993,2.9958,2.99897,7750000.0
2008-10-24 18:54:00,2.99921,2.99989,2.99648,2.99689,9250000.0
2008-10-24 18:55:00,3.00011,3.00102,2.99607,2.99885,5880000.0
2008-10-24 18:56:00,3.00017,3.0014,2.99759,2.99935,13500000.0
2008-10-24 18:57:00,2.99707,3.0025,2.9967,3.00146,8750000.0
2008-10-24 18:58:00,3.00328,3.00328,2.99805,3.00183,8380000.0
2008-10-24 18:59:00,3.00471,3.00471,3.00067,3.0016,6250000.0
2008-10-24 19:00:00,3.00008,3.00117,2.99595,3.00117,10000000.0
2008-10-24 19:01:00,3.00086,3.00203,2.99384,2.99635,12380000.0
2008-10-24 19:02:00,2.99602,3.00009,2.99602,2.99857,7500000.0
2008-10-24 19:03:00,2.9963,3.00138,2.9963,3.00138,6880000.0
2008-10-24 19:04:00,3.00114,3.0017,2.99863,3.00028,14630000.0
2008-10-24 19:05:00,3.00278,3.00312,3.00082,3.00231,6750000.0
2008-10-24 19:06:00,3.00296,3.00296,2.99864,3.00158,14000000.0
2008-10-24 19:07:00,3.00171,3.00171,2.99757,2.99757,8500000.0
2008-10-24 19:08:00,2.99902,3.00262,2.99757,3.00088,8000000.0
2008-10-24 19:09:00,3.00169,3.00223,2.99896,3.00168,8000000.0
2008-10-24 19:10:00,3.00286,3.00366,3.00029,3.00178,9250000.0
2008-10-24 19:11:00,3.00258,3.00258,2.99189,2.99805,11000000.0
2008-10-24 19:12:00,2.9997,3.00263,2.99836,3.00159,6750000.0
2008-10-24 19:13:00,3.0029,3.0029,2.99803,3.00268,11500000.0
2008-10-24 19:14:00,3.00255,3.00262,2.99913,3.00262,8000000.0
2008-10-24 19:15:00,3.00029,3.00029,2.9965,2.99715,5500000.0
2008-10-24 19:16:00,2.99769,2.99824,2.99462,2.99808,9500000.0
2008-10-24 19:17:00,3.00262,3.00942,2.99951,3.00302,13510000.0
2008-10-24 19:18:00,3.0011,3.0011,2.99444,2.99444,8500000.0
2008-10-24 19:19:00,2.99819,2.99853,2.99223,2.99223,8250000.0
2008-10-24 19:20:00,2.9925,2.99425,2.99159,2.99351,6000000.0
2008-10-24 19:21:00,2.99355,2.99611,2.99175,2.99611,6000000.0
2008-10-24 19:22:00,2.99865,2.99928,2.99598,2.99928,9380000.0
2008-10-24 19:23:00,2.99848,2.99956,2.99783,2.99905,8250000.0
2008-10-24 19:24:00,2.9958,2.99997,2.99371,2.99953,12630000.0
2008-10-24 19:25:00,2.99814,3.00167,2.99814,3.00106,10000000.0
2008-10-24 19:26:00,3.00159,3.00385,3.00019,3.00256,9250000.0
2008-10-24 19:27:00,3.00379,3.0053,3.00077,3.00373,7500000.0
2008-10-24 19:28:00,3.0096,3.0096,3.00376,3.00521,13000000.0
2008-10-24 19:29:00,3.00171,3.00392,2.99494,3.00272,11000000.0
2008-10-24 19:30:00,3.00245,3.0039,2.99858,3.00257,9500000.0
2008-10-24 19:31:00,3.00339,3.00468,2.99833,3.00424,6250000.0
2008-10-24 19:32:00,3.00498,3.0124,3.00361,3.00669,6000000.0
2008-10-24 19:33:00,3.00259,3.0026,2.99727,3.0026,10380000.0
2008-10-24 19:34:00,3.003,3.00691,3.00165,3.00465,7750000.0
2008-10-24 19:35:00,3.00559,3.00788,3.00508,3.00788,5250000.0
2008-10-24 19:36:00,3.00986,3.02202,3.00586,3.02202,11380000.0
2008-10-24 19:37:00,3.01018,3.02247,3.00867,3.01376,13500000.0
2008-10-24 19:38:00,3.01077,3.01134,3.00874,3.01098,5750000.0
2008-10-24 19:39:00,3.00889,3.01291,3.00889,3.01241,11000000.0
2008-10-24 19:40:00,3.01374,3.01374,3.01039,3.01213,8500000.0
2008-10-24 19:41:00,3.00788,3.01353,3.00788,3.01018,16000000.0
2008-10-24 19:42:00,3.014,3.014,3.00897,3.01351,11000000.0
2008-10-24 19:43:00,3.01309,3.0137,3.00956,3.01282,7500000.0
2008-10-24 19:44:00,3.01341,3.01341,3.01022,3.0131,6130000.0
2008-10-24 19:45:00,3.01463,3.01548,3.01039,3.01545,7750000.0
2008-10-24 19:46:00,3.01611,3.0262,3.01611,3.026,16130000.0
2008-10-24 19:47:00,3.03049,3.03052,3.02015,3.02365,8000000.0
2008-10-24 19:48:00,3.02529,3.03002,3.02054,3.02054,8250000.0
2008-10-24 19:49:00,3.01758,3.02799,3.01677,3.01677,9250000.0
2008-10-24 19:50:00,3.01913,3.02475,3.0154,3.01959,6250000.0
2008-10-24 19:51:00,3.01911,3.01911,3.01763,3.01763,5500000.0
2008-10-24 19:52:00,3.01659,3.02267,3.0152,3.0152,8130000.0
2008-10-24 19:53:00,3.02825,3.03308,3.01714,3.02473,10000000.0
2008-10-24 19:54:00,3.02617,3.02617,3.02296,3.02516,11000000.0
2008-10-24 19:55:00,3.02431,3.02655,3.02178,3.02511,10750000.0
2008-10-24 19:56:00,3.02464,3.02464,3.01904,3.02428,15000000.0
2008-10-24 19:57:00,3.02671,3.03609,3.02552,3.03609,8750000.0
2008-10-24 19:58:00,3.03689,3.03816,3.01829,3.02066,11500000.0
2008-10-24 19:59:00,3.02266,3.02601,3.01901,3.02396,9250000.0
2008-10-24 20:00:00,3.02165,3.02367,3.02121,3.02191,11630000.0
2008-10-24 20:01:00,3.02123,3.02288,3.02055,3.02185,9500000.0
2008-10-24 20:02:00,3.02346,3.02521,3.02131,3.02521,7880000.0
2008-10-24 20:03:00,3.02372,3.0266,3.02259,3.02613,9630000.0
2008-10-24 20:04:00,3.02467,3.02738,3.02384,3.02729,7750000.0
2008-10-24 20:05:00,3.02889,3.03181,3.02543,3.0299,11130000.0
2008-10-24 20:06:00,3.0308,3.03092,3.02801,3.03092,7500000.0
2008-10-24 20:07:00,3.03097,3.03229,3.029,3.03229,7380000.0
2008-10-24 20:08:00,3.03091,3.03096,3.02872,3.02895,8500000.0
2008-10-24 20:09:00,3.03101,3.03218,3.02646,3.0304,9500000.0
2008-10-24 20:10:00,3.02665,3.02713,3.02262,3.02401,7000000.0
2008-10-24 20:11:00,3.02531,3.02614,3.02061,3.02487,9500000.0
2008-10-24 20:12:00,3.02255,3.02388,3.022,3.02223,6750000.0
2008-10-24 20:13:00,3.02479,3.02589,3.01995,3.02155,9000000.0
2008-10-24 20:14:00,3.02429,3.02531,3.02169,3.02169,7380000.0
2008-10-24 20:15:00,3.02521,3.02521,3.0193,3.0193,8500000.0
2008-10-24 20:16:00,3.02469,3.02469,3.02018,3.02415,10000000.0
2008-10-24 20:17:00,3.02239,3.02534,3.02133,3.02133,6750000.0
2008-10-24 20:18:00,3.02451,3.02451,3.02093,3.02264,11750000.0
2008-10-24 20:19:00,3.0217,3.02331,3.02089,3.023,9630000.0
2008-10-24 20:20:00,3.02203,3.02438,3.02077,3.02077,5500000.0
2008-10-24 20:21:00,3.02553,3.02687,3.02216,3.02631,13500000.0
2008-10-24 20:22:00,3.02497,3.02748,3.02442,3.02442,8380000.0
2008-10-24 20:23:00,3.02371,3.02596,3.0212,3.0212,7500000.0
2008-10-24 20:24:00,3.02407,3.02417,3.01894,3.02159,10750000.0
2008-10-24 20:25:00,3.02129,3.02179,3.01785,3.01785,8000000.0
2008-10-24 20:26:00,3.02236,3.02357,3.02147,3.023,6510000.0
2008-10-24 20:27:00,3.02191,3.02317,3.01958,3.02237,8500000.0
2008-10-24 20:28:00,3.02232,3.02372,3.02038,3.02341,13500000.0
2008-10-24 20:29:00,3.02079,3.0243,3.02079,3.02207,10750000.0
2008-10-24 20:30:00,3.02208,3.02315,3.01971,3.02315,9380000.0
2008-10-24 20:31:00,3.02,3.02421,3.01954,3.02341,13500000.0
2008-10-24 20:32:00,3.02298,3.02366,3.0189,3.0189,12750000.0
2008-10-24 20:33:00,3.01888,3.02277,3.01888,3.02101,9250000.0
2008-10-24 20:34:00,3.02186,3.02186,3.01372,3.01771,14880000.0
2008-10-24 20:35:00,3.01424,3.02112,3.01424,3.02043,6500000.0
2008-10-24 20:36:00,3.02259,3.02409,3.02023,3.02349,13380000.0
2008-10-24 20:37:00,3.02316,3.02452,3.01904,3.02452,11500000.0
2008-10-24 20:38:00,3.02353,3.02554,3.02146,3.02358,8500000.0
2008-10-24 20:39:00,3.02465,3.02522,3.02309,3.02309,6380000.0
2008-10-24 20:40:00,3.02168,3.0439,3.02168,3.0429,5500000.0
2008-10-24 20:41:00,3.04555,3.04555,3.04278,3.04401,13130000.0
2008-10-24 20:42:00,3.04044,3.04236,3.03581,3.04159,7250000.0
2008-10-24 20:43:00,3.0411,3.04495,3.03751,3.04395,9500000.0
2008-10-24 20:44:00,3.04297,3.04533,3.04167,3.04167,8130000.0
2008-10-24 20:45:00,3.04375,3.04611,3.04122,3.04611,7750000.0
2008-10-24 20:46:00,3.04353,3.04744,3.0427,3.04732,10880000.0
2008-10-24 20:47:00,3.04823,3.04823,3.04211,3.04372,8500000.0
2008-10-24 20:48:00,3.0346,3.03997,3.03367,3.03399,8000000.0
2008-10-24 20:49:00,3.03488,3.03488,3.03128,3.03409,9880000.0
2008-10-24 20:50:00,3.03479,3.03736,3.03239,3.03736,8500000.0
2008-10-24 20:51:00,3.03727,3.03727,3.03084,3.03451,6750000.0
2008-10-24 20:52:00,3.03445,3.03642,3.03099,3.03324,7750000.0
2008-10-24 20:53:00,3.03353,3.03615,3.02945,3.03615,7750000.0
2008-10-24 20:54:00,3.03318,3.0357,3.02836,3.03329,13750000.0
2008-10-24 20:55:00,3.03799,3.03799,3.03058,3.03397,11500000.0
2008-10-24 20:56:00,3.03524,3.03524,3.02784,3.03484,6630000.0
2008-10-24 20:57:00,3.03417,3.03677,3.03156,3.03606,8130000.0
2008-10-24 20:58:00,3.03528,3.03737,3.03312,3.03528,5500000.0
2008-10-24 20:59:00,3.0342,3.03644,3.0342,3.03531,7500000.0
2008-10-24 21:00:00,3.03808,3.03808,3.03117,3.03175,6500000.0
2008-10-24 21:01:00,3.0322,3.03424,3.0256,3.0256,6750000.0
2008-10-24 21:02:00,3.02934,3.03378,3.02833,3.03373,10500000.0
2008-10-24 21:03:00,3.03272,3.03296,3.02641,3.03202,5750000.0
2008-10-24 21:04:00,3.03137,3.03457,3.02772,3.03223,16250000.0
2008-10-24 21:05:00,3.03069,3.0373,3.03069,3.03136,15130000.0
2008-10-24 21:06:00,3.03084,3.03199,3.0251,3.02855,8250000.0
2008-10-24 21:07:00,3.03051,3.03267,3.02884,3.02993,6380000.0
2008-10-24 21:08:00,3.02851,3.03092,3.02752,3.02839,8750000.0
2008-10-24 21:09:00,3.02456,3.02917,3.02456,3.02746,8880000.0
2008-10-24 21:10:00,3.0298,3.03083,3.02514,3.02803,16000000.0
2008-10-24 21:11:00,3.02549,3.02982,3.02549,3.0267,9380000.0
2008-10-24 21:12:00,3.02815,3.02815,3.01788,3.02731,15000000.0
2008-10-24 21:13:00,3.02715,3.0359,3.02715,3.0359,8750000.0
2008-10-24 21:14:00,3.03403,3.03984,3.03403,3.03984,12000000.0
2008-10-24 21:15:00,3.03822,3.03891,3.03376,3.03376,5500000.0
2008-10-24 21:16:00,3.03785,3.03899,3.03652,3.03763,11130000.0
2008-10-24 21:17:00,3.0355,3.03636,3.03259,3.03421,10500000.0
2008-10-24 21:18:00,3.03655,3.03655,3.03214,3.03613,12250000.0
2008-10-24 21:19:00,3.03953,3.03961,3.03554,3.03939,7500000.0
2008-10-24 21:20:00,3.04055,3.04221,3.03896,3.04072,7500000.0
2008-10-24 21:21:00,3.04223,3.04223,3.03748,3.03809,15250000.0
2008-10-24 21:22:00,3.04031,3.04093,3.0376,3.03794,6000000.0
2008-10-24 21:23:00,3.03729,3.04002,3.03578,3.0393,9000000.0
2008-10-24 21:24:00,3.03614,3.041,3.03614,3.04047,11130000.0
2008-10-24 21:25:00,3.03716,3.03945,3.03716,3.03945,11000000.0
2008-10-24 21:26:00,3.03963,3.03963,3.03585,3.03674,8250000.0
2008-10-24 21:27:00,3.03735,3.03882,3.03384,3.03674,10000000.0
2008-10-24 21:28:00,3.03609,3.03826,3.03512,3.03803,9130000.0
2008-10-24 21:29:00,3.03421,3.03835,3.03421,3.03775,9880000.0
2008-10-24 21:30:00,3.0359,3.03594,3.03206,3.03488,11750000.0
2008-10-24 21:31:00,3.03322,3.0373,3.03078,3.03521,5500000.0
2008-10-24 21:32:00,3.03387,3.03784,3.0319,3.03462,8880000.0
2008-10-24 21:33:00,3.03607,3.03786,3.03424,3.03442,9000000.0
2008-10-24 21:34:00,3.03406,3.03857,3.03155,3.03488,11000000.0
2008-10-24 21:35:00,3.03387,3.03966,3.0333,3.03641,15250000.0
2008-10-24 21:36:00,3.03505,3.03859,3.03299,3.03299,5500000.0
2008-10-24 21:37:00,3.03683,3.04021,3.03401,3.03825,10750000.0
2008-10-24 21:38:00,3.03519,3.04358,3.03519,3.04358,10000000.0
2008-10-24 21:39:00,3.03977,3.04376,3.03647,3.03886,12000000.0
2008-10-24 21:40:00,3.04069,3.0424,3.03717,3.04049,11500000.0
2008-10-24 21:41:00,3.03905,3.04002,3.03574,3.037,5880000.0
2008-10-24 21:42:00,3.04256,3.04256,3.03794,3.03794,6500000.0
2008-10-24 21:43:00,3.03612,3.03683,3.03402,3.03673,14250000.0
2008-10-24 21:44:00,3.03449,3.03774,3.03293,3.03774,8500000.0
2008-10-24 21:45:00,3.03718,3.038,3.03443,3.03637,10750000.0
2008-10-24 21:46:00,3.0358,3.03696,3.03496,3.03629,10250000.0
2008-10-24 21:47:00,3.03718,3.03758,3.03378,3.03632,7750000.0
2008-10-24 21:48:00,3.03787,3.03984,3.03646,3.03669,10760000.0
2008-10-24 21:49:00,3.03545,3.03992,3.03398,3.03713,9750000.0
2008-10-24 21:50:00,3.03581,3.03795,3.0324,3.03672,11000000.0
2008-10-24 21:51:00,3.0374,3.0374,3.03329,3.03329,8500000.0
2008-10-24 21:52:00,3.03347,3.03677,3.03322,3.03624,6500000.0
2008-10-24 21:53:00,3.03549,3.03727,3.03271,3.03271,13000000.0
2008-10-24 21:54:00,3.03612,3.03826,3.03496,3.03688,9500000.0
2008-10-24 21:55:00,3.03506,3.03868,3.03462,3.03822,8750000.0
2008-10-24 21:56:00,3.03807,3.04044,3.03784,3.03784,8750000.0
2008-10-24 21:57:00,3.04197,3.04357,3.03977,3.041,16500000.0
2008-10-24 21:58:00,3.04154,3.04303,3.03979,3.04141,11380000.0
2008-10-24 21:59:00,3.04223,3.04276,3.03743,3.03743,6750000.0
2008-10-24 22:00:00,3.04216,3.04352,3.04165,3.04165,7750000.0
2008-10-24 22:01:00,3.04492,3.04563,3.04463,3.04563,7750000.0
2008-10-24 22:02:00,3.04302,3.04816,3.04239,3.04816,6250000.0
2008-10-24 22:03:00,3.04936,3.04986,3.04635,3.04986,11250000.0
2008-10-24 22:04:00,3.04923,3.04999,3.04555,3.04705,6500000.0
2008-10-24 22:05:00,3.04776,3.04776,3.04528,3.04528,5750000.0
2008-10-24 22:06:00,3.04586,3.04737,3.04417,3.04718,10750000.0
2008-10-24 22:07:00,3.04737,3.04772,3.04357,3.04712,11000000.0
2008-10-24 22:08:00,3.04663,3.04713,3.04448,3.0462,14250000.0
2008-10-24 22:09:00,3.04057,3.04447,3.03805,3.04447,6500000.0
2008-10-24 22:10:00,3.0447,3.04534,3.04353,3.04503,6000000.0
2008-10-24 22:11:00,3.04412,3.04584,3.0426,3.0426,8250000.0
2008-10-24 22:12:00,3.0429,3.04554,3.0429,3.04442,5880000.0
2008-10-24 22:13:00,3.04452,3.0451,3.04245,3.04416,8000000.0
2008-10-24 22:14:00,3.04565,3.04596,3.0435,3.04549,7880000.0
2008-10-24 22:15:00,3.04539,3.04644,3.04199,3.04199,8500000.0
2008-10-24 22:16:00,3.04487,3.0457,3.04162,3.04517,5500000.0
2008-10-24 22:17:00,3.04515,3.04588,3.0404,3.04546,8250000.0
2008-10-24 22:18:00,3.04575,3.04647,3.04434,3.04578,6750000.0
2008-10-24 22:19:00,3.04539,3.04644,3.04539,3.04585,5250000.0
2008-10-24 22:20:00,3.04655,3.0477,3.04105,3.04624,11500000.0
2008-10-24 22:21:00,3.0453,3.04568,3.04253,3.04284,13880000.0
2008-10-24 22:22:00,3.04398,3.045,3.04313,3.04479,5750000.0
2008-10-24 22:23:00,3.04423,3.0452,3.04376,3.0452,7250000.0
2008-10-24 22:24:00,3.04367,3.04425,3.03982,3.04293,5750000.0
2008-10-24 22:25:00,3.04356,3.04356,3.03949,3.04252,6250000.0
2008-10-24 22:26:00,3.04168,3.04168,3.0361,3.0361,7750000.0
2008-10-24 22:29:00,3.04304,3.0433,3.03868,3.04217,5500000.0
2008-10-24 22:30:00,3.04152,3.04152,3.03734,3.03948,7500000.0
2008-10-24 22:31:00,3.0414,3.04185,3.04073,3.04159,5500000.0
2008-10-24 22:32:00,3.03917,3.04162,3.03917,3.04142,9750000.0
2008-10-24 22:33:00,3.0378,3.0396,3.03496,3.03936,8750000.0
2008-10-24 22:34:00,3.03859,3.04169,3.03784,3.03925,7000000.0
2008-10-24 22:35:00,3.0396,3.04036,3.03268,3.0389,10000000.0
2008-10-24 22:36:00,3.04033,3.04033,3.0361,3.03956,7000000.0
2008-10-24 22:37:00,3.03251,3.03743,3.03251,3.03722,6750000.0
2008-10-24 22:38:00,3.03708,3.03792,3.0317,3.0323,18760000.0
2008-10-24 22:39:00,3.03627,3.03821,3.03356,3.03665,12000000.0
2008-10-24 22:40:00,3.03777,3.03794,3.03675,3.03786,7380000.0
2008-10-24 22:41:00,3.03627,3.03691,3.03253,3.03691,8000000.0
2008-10-24 22:42:00,3.03689,3.03692,3.03531,3.03618,6000000.0
2008-10-24 22:43:00,3.03764,3.03845,3.03587,3.03789,12000000.0
2008-10-24 22:44:00,3.03835,3.03864,3.0354,3.0383,6380000.0
2008-10-24 22:45:00,3.03607,3.03607,3.01582,3.01582,7500000.0
2008-10-24 22:46:00,3.01395,3.01768,3.01395,3.0153,8250000.0
2008-10-24 22:47:00,3.01367,3.01406,3.01165,3.0135,13880000.0
2008-10-24 22:48:00,3.01412,3.01545,3.01412,3.01515,8380000.0
2008-10-24 22:49:00,3.02216,3.04283,3.02216,3.04223,6000000.0
2008-10-24 22:59:00,3.02032,3.02791,3.0194,3.02262,11750000.0
2008-10-27 00:48:00,3.00486,3.02692,3.00486,3.02586,11250000.0
2008-10-27 00:49:00,3.02554,3.02803,3.02273,3.02273,11500000.0
2008-10-27 00:50:00,3.02542,3.02574,3.02439,3.0255,6000000.0
2008-10-27 00:51:00,3.02567,3.03029,3.02567,3.02644,14000000.0
2008-10-27 00:52:00,3.0249,3.02533,3.02326,3.02395,7750000.0
2008-10-27 00:53:00,3.02318,3.02953,3.02212,3.02293,10000000.0
2008-10-27 00:54:00,3.02416,3.02589,3.02307,3.02589,12500000.0
2008-10-27 00:55:00,3.02533,3.02763,3.02445,3.02759,9000000.0
2008-10-27 00:56:00,3.0287,3.02917,3.02667,3.02736,14250000.0
2008-10-27 00:57:00,3.02936,3.03003,3.02755,3.03003,9000000.0
2008-10-27 00:58:00,3.02894,3.03007,3.02599,3.02827,13750000.0
2008-10-27 00:59:00,3.02907,3.03036,3.02546,3.02966,10500000.0
2008-10-27 01:00:00,3.03181,3.03194,3.02799,3.03174,10250000.0
2008-10-27 01:01:00,3.03127,3.03272,3.02905,3.03231,14880000.0
2008-10-27 01:02:00,3.03049,3.03414,3.03049,3.03194,15500000.0
2008-10-27 01:03:00,3.03276,3.03702,3.03276,3.03493,8130000.0
2008-10-27 01:04:00,3.03704,3.03704,3.03562,3.03562,5500000.0
2008-10-27 01:05:00,3.03444,3.03737,3.03347,3.03728,5630000.0
2008-10-27 01:06:00,3.03776,3.03776,3.03589,3.03683,5880000.0
2008-10-27 01:07:00,3.03636,3.03683,3.03369,3.03369,12380000.0
2008-10-27 01:08:00,3.035,3.035,3.03274,3.03274,5630000.0
2008-10-27 01:09:00,3.03164,3.03348,3.02995,3.03348,8500000.0
2008-10-27 01:10:00,3.03304,3.03319,3.03206,3.03301,7500000.0
2008-10-27 01:11:00,3.03331,3.03331,3.02765,3.03103,16380000.0
2008-10-27 01:12:00,3.02987,3.0313,3.02941,3.0302,7000000.0
2008-10-27 01:13:00,3.02962,3.0302,3.02549,3.02549,7500000.0
2008-10-27 01:14:00,3.03057,3.03057,3.02557,3.03019,6750000.0
2008-10-27 01:15:00,3.03038,3.03087,3.02939,3.03046,7250000.0
2008-10-27 01:16:00,3.03163,3.03417,3.03069,3.03362,10750000.0
2008-10-27 01:17:00,3.03447,3.03501,3.03097,3.03205,14130000.0
2008-10-27 01:18:00,3.03381,3.03593,3.0317,3.03191,13250000.0
2008-10-27 01:19:00,3.03338,3.03617,3.03338,3.03544,13380000.0
2008-10-27 01:20:00,3.03446,3.03474,3.03238,3.0344,6000000.0
2008-10-27 01:21:00,3.03282,3.03414,3.02941,3.03082,11130000.0
2008-10-27 01:22:00,3.03397,3.03466,3.03092,3.03459,6750000.0
2008-10-27 01:23:00,3.03186,3.03561,3.03018,3.03438,12000000.0
2008-10-27 01:24:00,3.03206,3.0353,3.03179,3.03179,5250000.0
2008-10-27 01:25:00,3.03386,3.03503,3.02949,3.03325,12630000.0
2008-10-27 01:26:00,3.02741,3.03337,3.02741,3.02958,17250000.0
2008-10-27 01:27:00,3.03136,3.03414,3.03129,3.03311,11880000.0
2008-10-27 01:28:00,3.03295,3.03334,3.02929,3.03239,10380000.0
2008-10-27 01:29:00,3.03322,3.03332,3.02985,3.03141,6250000.0
2008-10-27 01:30:00,3.0318,3.0318,3.02715,3.02715,9250000.0
2008-10-27 01:31:00,3.0316,3.03162,3.02726,3.03162,9500000.0
2008-10-27 01:32:00,3.03089,3.03163,3.02686,3.03003,9750000.0
2008-10-27 01:33:00,3.02929,3.03063,3.02606,3.03063,5500000.0
2008-10-27 01:34:00,3.0269,3.03201,3.0269,3.03005,6000000.0
2008-10-27 01:35:00,3.03213,3.03292,3.02945,3.03218,11130000.0
2008-10-27 01:36:00,3.03279,3.03291,3.031,3.0321,7000000.0
2008-10-27 01:37:00,3.03219,3.03228,3.03153,3.03204,5880000.0
2008-10-27 01:38:00,3.03181,3.03229,3.03094,3.03168,6750000.0
2008-10-27 01:39:00,3.03139,3.03148,3.02643,3.03045,5880000.0
2008-10-27 01:40:00,3.03051,3.03051,3.02816,3.02886,16000000.0
2008-10-27 01:41:00,3.03055,3.03109,3.02739,3.03103,12750000.0
2008-10-27 01:42:00,3.03018,3.03042,3.02434,3.02521,9760000.0
2008-10-27 01:43:00,3.0293,3.02952,3.02441,3.02836,11500000.0
2008-10-27 01:44:00,3.02933,3.02961,3.02345,3.02847,13250000.0
2008-10-27 01:45:00,3.02955,3.02955,3.02367,3.02895,11510000.0
2008-10-27 01:46:00,3.02801,3.02801,3.02342,3.02342,9130000.0
2008-10-27 01:47:00,3.02602,3.02602,3.02357,3.02387,9750000.0
2008-10-27 01:48:00,3.02071,3.0244,3.02071,3.02312,7380000.0
2008-10-27 01:49:00,3.02455,3.02471,3.02323,3.02471,10750000.0
2008-10-27 01:50:00,3.02231,3.02417,3.02109,3.02401,14250000.0
2008-10-27 01:51:00,3.0241,3.0241,3.02323,3.02337,7750000.0
2008-10-27 01:53:00,3.02064,3.02416,3.02064,3.02095,8250000.0
2008-10-27 01:54:00,3.02372,3.02385,3.02134,3.02194,6630000.0
2008-10-27 01:55:00,3.01924,3.02204,3.01784,3.02172,18380000.0
2008-10-27 01:56:00,3.01995,3.02165,3.01778,3.02165,6880000.0
2008-10-27 01:57:00,3.02152,3.02352,3.01907,3.02287,14250000.0
2008-10-27 01:58:00,3.02359,3.02361,3.01911,3.02183,5500000.0
2008-10-27 02:01:00,3.01659,3.01659,3.01228,3.01458,7880000.0
2008-10-27 02:02:00,3.01388,3.01388,3.00961,3.01219,15500000.0
2008-10-27 02:03:00,3.01364,3.01443,3.00981,3.01137,6250000.0
2008-10-27 02:04:00,3.01421,3.01749,3.01008,3.01008,15250000.0
2008-10-27 02:05:00,3.01319,3.01613,3.01107,3.01613,6380000.0
2008-10-27 02:06:00,3.01059,3.01296,3.00502,3.00502,8500000.0
2008-10-27 02:07:00,3.00791,3.01314,3.00459,3.01077,11500000.0
2008-10-27 02:08:00,3.01163,3.01507,3.01145,3.01335,7500000.0
2008-10-27 02:09:00,3.01482,3.01857,3.01161,3.01161,10380000.0
2008-10-27 02:10:00,3.01845,3.01845,3.01196,3.01326,12000000.0
2008-10-27 02:11:00,3.01125,3.01649,3.00976,3.00976,10630000.0
2008-10-27 02:12:00,3.01384,3.01911,3.01357,3.01671,9750000.0
2008-10-27 02:13:00,3.01271,3.02176,3.01256,3.016,8880000.0
2008-10-27 02:14:00,3.01638,3.02073,3.01308,3.01586,13750000.0
2008-10-27 02:15:00,3.01553,3.0199,3.01341,3.01459,15130000.0
2008-10-27 02:16:00,3.01491,3.0172,3.01239,3.01483,13500000.0
2008-10-27 02:17:00,3.0106,3.01721,3.01,3.01393,9250000.0
2008-10-27 02:18:00,3.01949,3.01949,3.01127,3.01535,10760000.0
2008-10-27 02:19:00,3.01539,3.01894,3.01452,3.01565,8000000.0
2008-10-27 02:20:00,3.01653,3.02027,3.01462,3.01659,5250000.0
2008-10-27 02:21:00,3.02227,3.02227,3.01739,3.01778,6750000.0
2008-10-27 02:22:00,3.0181,3.01979,3.01555,3.01615,9130000.0
2008-10-27 02:23:00,3.01823,3.02171,3.01756,3.02171,11500000.0
2008-10-27 02:24:00,3.02045,3.02305,3.01566,3.02305,10750000.0
2008-10-27 02:25:00,3.02314,3.02502,3.02223,3.02223,10000000.0
2008-10-27 02:26:00,3.02669,3.02669,3.02058,3.02528,5880000.0
2008-10-27 02:27:00,3.02417,3.0265,3.02064,3.0265,11750000.0
2008-10-27 02:28:00,3.02818,3.02818,3.02247,3.02643,7000000.0
2008-10-27 02:29:00,3.02357,3.02775,3.02357,3.02546,9380000.0
2008-10-27 02:30:00,3.02532,3.02723,3.0232,3.02598,6630000.0
2008-10-27 02:31:00,3.02477,3.02628,3.02143,3.02515,10000000.0
2008-10-27 02:32:00,3.02505,3.02505,3.02171,3.02254,11750000.0
2008-10-27 02:33:00,3.01933,3.02372,3.01762,3.01762,15000000.0
2008-10-27 02:34:00,3.01749,3.02334,3.01514,3.0228,14130000.0
2008-10-27 02:35:00,3.01974,3.02603,3.01974,3.02281,5750000.0
2008-10-27 02:36:00,3.0272,3.02896,3.02095,3.02609,10750000.0
2008-10-27 02:37:00,3.0291,3.03037,3.02671,3.03031,8500000.0
2008-10-27 02:38:00,3.02875,3.03211,3.02734,3.03015,8250000.0
2008-10-27 02:39:00,3.03153,3.03194,3.03013,3.03139,11500000.0
2008-10-27 02:40:00,3.03192,3.03192,3.02836,3.02865,16750000.0
2008-10-27 02:41:00,3.02719,3.03168,3.02627,3.02985,7500000.0
2008-10-27 02:42:00,3.02856,3.0308,3.02697,3.0308,13000000.0
2008-10-27 02:43:00,3.02945,3.03185,3.02875,3.03028,12880000.0
2008-10-27 02:44:00,3.03015,3.03015,3.02806,3.02978,9500000.0
2008-10-27 02:45:00,3.03029,3.03029,3.02135,3.02663,11000000.0
2008-10-27 02:46:00,3.02099,3.0254,3.02099,3.02433,5250000.0
2008-10-27 02:47:00,3.02387,3.02564,3.02252,3.02328,7250000.0
2008-10-27 02:48:00,3.02527,3.0272,3.02209,3.0268,14750000.0
2008-10-27 02:49:00,3.02786,3.02786,3.0238,3.0253,7500000.0
2008-10-27 02:50:00,3.02658,3.02658,3.02273,3.02521,5880000.0
2008-10-27 02:51:00,3.02683,3.02732,3.02494,3.0271,7250000.0
2008-10-27 02:52:00,3.02657,3.02899,3.02514,3.02667,12000000.0
2008-10-27 02:53:00,3.02681,3.02757,3.02616,3.02712,6130000.0
2008-10-27 02:54:00,3.03012,3.03416,3.02863,3.03416,6750000.0
2008-10-27 02:55:00,3.04042,3.04085,3.03174,3.03719,5880000.0
2008-10-27 02:56:00,3.03926,3.04058,3.03783,3.03815,9750000.0
2008-10-27 02:57:00,3.03833,3.03967,3.03271,3.03271,15380000.0
2008-10-27 02:58:00,3.03944,3.03944,3.03403,3.03774,9380000.0
2008-10-27 02:59:00,3.03825,3.03853,3.03431,3.03835,10500000.0
2008-10-27 03:00:00,3.03786,3.03786,3.03078,3.03596,8750000.0
2008-10-27 03:01:00,3.035,3.03873,3.03261,3.03868,16750000.0
2008-10-27 03:02:00,3.03803,3.0388,3.03401,3.0388,5880000.0
2008-10-27 03:03:00,3.0366,3.03814,3.03436,3.03814,9250000.0
2008-10-27 03:04:00,3.03824,3.03918,3.03419,3.03631,7000000.0
2008-10-27 03:05:00,3.0326,3.03714,3.03022,3.03059,12630000.0
2008-10-27 03:06:00,3.03545,3.0386,3.03338,3.03657,14750000.0
2008-10-27 03:07:00,3.03762,3.03832,3.03268,3.035,5250000.0
2008-10-27 03:08:00,3.0352,3.03791,3.033,3.033,9260000.0
2008-10-27 03:09:00,3.03703,3.03703,3.03369,3.0367,5880000.0
2008-10-27 03:10:00,3.03595,3.0382,3.03078,3.03078,7000000.0
2008-10-27 03:11:00,3.03728,3.03733,3.03126,3.03448,11880000.0
2008-10-27 03:12:00,3.03745,3.03745,3.02924,3.03589,11630000.0
2008-10-27 03:13:00,3.03685,3.03685,3.02976,3.03019,9010000.0
2008-10-27 03:14:00,3.03213,3.03555,3.0303,3.0303,9500000.0
2008-10-27 03:15:00,3.03398,3.03501,3.02796,3.03319,8500000.0
2008-10-27 03:16:00,3.03069,3.03604,3.03017,3.03336,7500000.0
2008-10-27 03:17:00,3.03453,3.03453,3.02902,3.03208,5630000.0
2008-10-27 03:18:00,3.02968,3.03393,3.02968,3.03338,9000000.0
2008-10-27 03:19:00,3.03072,3.03578,3.03072,3.03557,5750000.0
2008-10-27 03:20:00,3.03572,3.03592,3.03052,3.03592,6750000.0
2008-10-27 03:21:00,3.03401,3.03657,3.03106,3.03449,7250000.0
2008-10-27 03:22:00,3.03467,3.03467,3.02539,3.02705,8000000.0
2008-10-27 03:23:00,3.03046,3.03378,3.02557,3.03378,6880000.0
2008-10-27 03:24:00,3.02593,3.03164,3.02325,3.02499,15260000.0
2008-10-27 03:25:00,3.03361,3.03361,3.02744,3.03252,8630000.0
2008-10-27 03:26:00,3.02868,3.03459,3.02835,3.03457,10500000.0
2008-10-27 03:27:00,3.03272,3.03555,3.02963,3.03444,11000000.0
2008-10-27 03:28:00,3.03012,3.03969,3.03012,3.03969,5500000.0
2008-10-27 03:29:00,3.04064,3.04349,3.03892,3.04349,8260000.0
2008-10-27 03:30:00,3.04072,3.04411,3.03674,3.04411,7500000.0
2008-10-27 03:31:00,3.04438,3.04438,3.0383,3.04285,10130000.0
2008-10-27 03:32:00,3.04326,3.0449,3.04002,3.04372,9880000.0
2008-10-27 03:33:00,3.0423,3.04608,3.0423,3.04525,9380000.0
2008-10-27 03:34:00,3.04459,3.04626,3.04175,3.04579,10500000.0
2008-10-27 03:35:00,3.0488,3.05082,3.0468,3.05082,7000000.0
2008-10-27 03:36:00,3.05012,3.05381,3.04817,3.05381,6750000.0
2008-10-27 03:37:00,3.05324,3.05329,3.04981,3.05051,8000000.0
2008-10-27 03:38:00,3.0495,3.05092,3.04651,3.04679,7500000.0
2008-10-27 03:39:00,3.04939,3.04965,3.04545,3.04852,10250000.0
2008-10-27 03:40:00,3.04533,3.04811,3.04233,3.04692,8500000.0
2008-10-27 03:41:00,3.04838,3.04871,3.0467,3.0467,6000000.0
2008-10-27 03:42:00,3.04759,3.04942,3.04582,3.04841,5880000.0
2008-10-27 03:43:00,3.04946,3.04975,3.04475,3.04561,8000000.0
2008-10-27 03:44:00,3.05005,3.05102,3.04569,3.04811,5750000.0
2008-10-27 03:45:00,3.04943,3.04943,3.04601,3.04852,6250000.0
2008-10-27 03:46:00,3.05024,3.05154,3.04811,3.04938,7250000.0
2008-10-27 03:47:00,3.05063,3.05063,3.0458,3.05004,6750000.0
2008-10-27 03:48:00,3.04893,3.05051,3.04659,3.04972,7750000.0
2008-10-27 03:49:00,3.05126,3.05126,3.0497,3.04999,6260000.0
2008-10-27 03:50:00,3.04499,3.04899,3.04499,3.04627,7000000.0
2008-10-27 03:51:00,3.04706,3.04988,3.04378,3.04988,10000000.0
2008-10-27 03:52:00,3.04918,3.05113,3.04682,3.04789,10760000.0
2008-10-27 03:53:00,3.05068,3.05068,3.04467,3.04775,13500000.0
2008-10-27 03:54:00,3.05097,3.05097,3.04523,3.04959,8630000.0
2008-10-27 03:55:00,3.0508,3.0508,3.04594,3.04993,13750000.0
2008-10-27 03:56:00,3.04797,3.05015,3.04618,3.04996,11250000.0
2008-10-27 03:57:00,3.04867,3.05049,3.04813,3.04997,6500000.0
2008-10-27 03:58:00,3.05003,3.05145,3.04543,3.05083,6250000.0
2008-10-27 03:59:00,3.05148,3.05148,3.0479,3.05117,7250000.0
2008-10-27 04:00:00,3.05122,3.05158,3.04968,3.05048,9500000.0
2008-10-27 04:01:00,3.05092,3.05113,3.0482,3.05063,8250000.0
2008-10-27 04:02:00,3.04912,3.05078,3.04912,3.05038,6750000.0
2008-10-27 04:03:00,3.0491,3.05014,3.04737,3.04784,6250000.0
2008-10-27 04:04:00,3.05042,3.05042,3.04823,3.04823,5500000.0
2008-10-27 04:05:00,3.05084,3.05084,3.0502,3.05034,7010000.0
2008-10-27 04:06:00,3.05046,3.05057,3.0492,3.04978,8750000.0
2008-10-27 04:07:00,3.05028,3.05069,3.04831,3.05005,7000000.0
2008-10-27 04:08:00,3.0495,3.04963,3.04302,3.0465,13250000.0
2008-10-27 04:09:00,3.04678,3.04678,3.03842,3.03842,6630000.0
2008-10-27 04:10:00,3.03712,3.04373,3.03206,3.04373,11250000.0
2008-10-27 04:11:00,3.04082,3.04603,3.04082,3.04603,9630000.0
2008-10-27 04:12:00,3.04799,3.04871,3.04512,3.04871,10000000.0
2008-10-27 04:13:00,3.04953,3.05007,3.04391,3.04592,21000000.0
2008-10-27 04:14:00,3.04981,3.0505,3.04799,3.0505,7760000.0
2008-10-27 04:15:00,3.05042,3.05042,3.04761,3.04798,11750000.0
2008-10-27 04:16:00,3.04466,3.04732,3.04366,3.0442,11000000.0
2008-10-27 04:17:00,3.04885,3.04922,3.04455,3.04747,6500000.0
2008-10-27 04:18:00,3.04759,3.04759,3.04012,3.0458,12250000.0
2008-10-27 04:19:00,3.04578,3.04578,3.04079,3.0449,15750000.0
2008-10-27 04:20:00,3.04433,3.04649,3.0383,3.04649,7750000.0
2008-10-27 04:21:00,3.04637,3.04659,3.04244,3.04659,7750000.0
2008-10-27 04:22:00,3.04635,3.04675,3.04252,3.0467,8000000.0
2008-10-27 04:23:00,3.04263,3.04633,3.03991,3.04551,9250000.0
2008-10-27 04:24:00,3.04693,3.04737,3.03972,3.03972,10000000.0
2008-10-27 04:25:00,3.04734,3.04734,3.04088,3.04442,6750000.0
2008-10-27 04:26:00,3.04433,3.04641,3.04099,3.04271,12750000.0
2008-10-27 04:27:00,3.04243,3.04683,3.04243,3.04259,9000000.0
2008-10-27 04:28:00,3.04642,3.04722,3.03961,3.04455,12250000.0
2008-10-27 04:29:00,3.04318,3.04782,3.04318,3.04782,6500000.0
2008-10-27 04:30:00,3.04152,3.04821,3.04152,3.04821,7130000.0
2008-10-27 04:31:00,3.04094,3.04596,3.04034,3.04079,11250000.0
2008-10-27 04:32:00,3.04449,3.04494,3.0425,3.04425,5880000.0
2008-10-27 04:33:00,3.04552,3.04552,3.03574,3.04027,7750000.0
2008-10-27 04:34:00,3.04521,3.0455,3.03722,3.04093,9500000.0
2008-10-27 04:35:00,3.04479,3.04479,3.0374,3.0445,9750000.0
2008-10-27 04:36:00,3.04337,3.04407,3.04057,3.04094,13500000.0
2008-10-27 04:37:00,3.04416,3.04499,3.04124,3.04486,7010000.0
2008-10-27 04:38:00,3.0434,3.04551,3.04002,3.0449,5750000.0
2008-10-27 04:39:00,3.04576,3.04576,3.03752,3.04119,10750000.0
2008-10-27 04:40:00,3.04408,3.04515,3.04034,3.04515,8750000.0
2008-10-27 04:41:00,3.04482,3.04488,3.04052,3.04479,13500000.0
2008-10-27 04:42:00,3.0438,3.0438,3.03544,3.03981,7130000.0
2008-10-27 04:43:00,3.04152,3.04391,3.03716,3.04391,7000000.0
2008-10-27 04:44:00,3.04297,3.04429,3.04111,3.04429,11000000.0
2008-10-27 04:45:00,3.04619,3.04619,3.03883,3.04251,8250000.0
2008-10-27 04:46:00,3.0437,3.04474,3.03938,3.04458,11000000.0
2008-10-27 04:47:00,3.04264,3.04629,3.04035,3.04329,8380000.0
2008-10-27 04:48:00,3.04457,3.04624,3.03909,3.04624,9500000.0
2008-10-27 04:49:00,3.0448,3.04532,3.04041,3.04434,9750000.0
2008-10-27 04:50:00,3.04582,3.04637,3.03849,3.04566,9250000.0
2008-10-27 04:51:00,3.04565,3.0468,3.04312,3.04338,6250000.0
2008-10-27 04:52:00,3.04707,3.04707,3.04083,3.04492,5500000.0
2008-10-27 04:53:00,3.04673,3.04677,3.04095,3.04508,6750000.0
2008-10-27 04:54:00,3.04398,3.04536,3.04199,3.04536,10630000.0
2008-10-27 04:55:00,3.04592,3.04592,3.03636,3.03636,9250000.0
2008-10-27 04:56:00,3.04391,3.04638,3.04014,3.04638,7500000.0
2008-10-27 04:57:00,3.04543,3.04686,3.0408,3.04657,7250000.0
2008-10-27 04:58:00,3.04779,3.04794,3.04201,3.04458,10500000.0
2008-10-27 04:59:00,3.04939,3.05191,3.04373,3.05191,9500000.0
2008-10-27 05:00:00,3.05182,3.05189,3.04808,3.04946,13250000.0
2008-10-27 05:01:00,3.05066,3.05128,3.04904,3.05009,8500000.0
2008-10-27 05:02:00,3.04965,3.04969,3.04786,3.04956,7880000.0
2008-10-27 05:03:00,3.04764,3.04764,3.04379,3.04662,5500000.0
2008-10-27 05:04:00,3.04746,3.04746,3.04085,3.04444,13000000.0
2008-10-27 05:05:00,3.04622,3.04861,3.04153,3.04671,9880000.0
2008-10-27 05:06:00,3.04615,3.04812,3.04304,3.0467,10630000.0
2008-10-27 05:07:00,3.04633,3.04657,3.04172,3.04471,7250000.0
2008-10-27 05:08:00,3.03833,3.04555,3.03833,3.04555,5880000.0
2008-10-27 05:09:00,3.04593,3.04593,3.03822,3.04587,11250000.0
2008-10-27 05:10:00,3.04277,3.04597,3.04277,3.04597,7000000.0
2008-10-27 05:11:00,3.04725,3.04725,3.04252,3.04681,14500000.0
2008-10-27 05:12:00,3.04652,3.04673,3.04065,3.04673,13130000.0
2008-10-27 05:13:00,3.04605,3.04605,3.0416,3.04215,6380000.0
2008-10-27 05:14:00,3.04052,3.04753,3.04052,3.04726,5250000.0
2008-10-27 05:15:00,3.04266,3.04614,3.04174,3.04614,9000000.0
2008-10-27 05:16:00,3.04519,3.04738,3.04106,3.04738,11880000.0
2008-10-27 05:17:00,3.04287,3.04597,3.04248,3.04248,6500000.0
2008-10-27 05:18:00,3.0484,3.0484,3.0412,3.0478,9250000.0
2008-10-27 05:19:00,3.04625,3.0471,3.0425,3.04624,6500000.0
2008-10-27 05:20:00,3.04375,3.04375,3.03593,3.03593,10750000.0
2008-10-27 05:21:00,3.03596,3.04198,3.03529,3.04191,19750000.0
2008-10-27 05:22:00,3.04211,3.04211,3.03798,3.03807,8500000.0
2008-10-27 05:23:00,3.04171,3.04171,3.03471,3.03564,7250000.0
2008-10-27 05:24:00,3.03879,3.04202,3.03242,3.04202,7380000.0
2008-10-27 05:25:00,3.0405,3.04262,3.03877,3.04262,7250000.0
2008-10-27 05:26:00,3.04547,3.04547,3.03664,3.04212,8750000.0
2008-10-27 05:27:00,3.043,3.04343,3.03813,3.04106,9500000.0
2008-10-27 05:28:00,3.04099,3.04288,3.03868,3.04288,5500000.0
2008-10-27 05:29:00,3.03641,3.04222,3.03612,3.03776,8880000.0
2008-10-27 05:30:00,3.04261,3.04338,3.0358,3.03735,8000000.0
2008-10-27 05:31:00,3.04058,3.04058,3.03497,3.04021,7750000.0
2008-10-27 05:32:00,3.04267,3.04267,3.03235,3.03903,7750000.0
2008-10-27 05:33:00,3.04009,3.04009,3.03306,3.03391,8250000.0
2008-10-27 05:34:00,3.03872,3.03872,3.03125,3.03218,10500000.0
2008-10-27 05:35:00,3.03643,3.03643,3.02967,3.03466,6750000.0
2008-10-27 05:36:00,3.03629,3.03721,3.03145,3.03145,7250000.0
2008-10-27 05:37:00,3.03844,3.03844,3.03079,3.03079,5880000.0
2008-10-27 05:38:00,3.03531,3.03776,3.03186,3.03572,18500000.0
2008-10-27 05:39:00,3.03556,3.03635,3.02916,3.03557,9750000.0
2008-10-27 05:40:00,3.03741,3.03741,3.03259,3.03476,5500000.0
2008-10-27 05:41:00,3.03698,3.03773,3.03055,3.03149,6000000.0
2008-10-27 05:42:00,3.03753,3.04081,3.03395,3.04045,6750000.0
2008-10-27 05:43:00,3.04142,3.04142,3.03682,3.03949,8000000.0
2008-10-27 05:44:00,3.03638,3.0413,3.03638,3.04096,7500000.0
2008-10-27 05:45:00,3.04105,3.04242,3.03806,3.04242,12750000.0
2008-10-27 05:46:00,3.04032,3.04251,3.03945,3.04175,8750000.0
2008-10-27 05:47:00,3.04184,3.04249,3.03826,3.03826,5750000.0
2008-10-27 05:48:00,3.03774,3.03907,3.03549,3.0382,9760000.0
2008-10-27 05:49:00,3.03751,3.03898,3.03675,3.03765,8250000.0
2008-10-27 05:50:00,3.0377,3.03853,3.03403,3.03585,6250000.0
2008-10-27 05:51:00,3.04017,3.04075,3.03666,3.03969,17880000.0
2008-10-27 05:52:00,3.04068,3.04093,3.03755,3.04086,7380000.0
2008-10-27 05:53:00,3.03995,3.04029,3.03598,3.04029,10750000.0
2008-10-27 05:54:00,3.03967,3.04151,3.03967,3.04151,5250000.0
2008-10-27 05:55:00,3.0398,3.0411,3.03676,3.03834,8250000.0
2008-10-27 05:56:00,3.04109,3.04109,3.03679,3.03992,10250000.0
2008-10-27 05:57:00,3.04032,3.04097,3.03464,3.03464,9750000.0
2008-10-27 05:59:00,3.03811,3.04121,3.03811,3.03985,7000000.0
2008-10-27 06:00:00,3.03587,3.04032,3.03587,3.04017,7500000.0
2008-10-27 06:01:00,3.04004,3.04004,3.03798,3.03961,10630000.0
2008-10-27 06:02:00,3.03872,3.03944,3.03622,3.03766,16250000.0
2008-10-27 06:03:00,3.03681,3.03922,3.03681,3.03922,7000000.0
2008-10-27 06:04:00,3.03911,3.03946,3.03459,3.03482,6750000.0
2008-10-27 06:05:00,3.03899,3.0396,3.03603,3.03884,7000000.0
2008-10-27 06:06:00,3.03603,3.04063,3.03603,3.03952,10500000.0
2008-10-27 06:07:00,3.03867,3.03867,3.03506,3.03545,6880000.0
2008-10-27 06:08:00,3.03577,3.03877,3.03577,3.03752,8500000.0
2008-10-27 06:09:00,3.03815,3.03944,3.03388,3.03934,8750000.0
2008-10-27 06:10:00,3.0368,3.03861,3.03165,3.03861,6500000.0
2008-10-27 06:11:00,3.03866,3.03939,3.03737,3.0383,8250000.0
2008-10-27 06:12:00,3.0385,3.03896,3.03534,3.03816,7250000.0
2008-10-27 06:13:00,3.03102,3.03133,3.02913,3.02913,10750000.0
2008-10-27 06:14:00,3.03671,3.03938,3.03561,3.03938,11500000.0
2008-10-27 06:15:00,3.03747,3.03963,3.03605,3.03731,6630000.0
2008-10-27 06:16:00,3.04016,3.04063,3.03761,3.03937,15750000.0
2008-10-27 06:17:00,3.03994,3.04108,3.03746,3.04108,6500000.0
2008-10-27 06:18:00,3.04055,3.04096,3.03739,3.0402,5500000.0
2008-10-27 06:19:00,3.03954,3.04327,3.03954,3.04327,9250000.0
2008-10-27 06:20:00,3.04164,3.04221,3.03871,3.04198,12000000.0
2008-10-27 06:21:00,3.04208,3.04282,3.03846,3.03846,7750000.0
2008-10-27 06:22:00,3.04122,3.04219,3.03757,3.04098,11630000.0
2008-10-27 06:23:00,3.03705,3.04191,3.03705,3.04002,5500000.0
2008-10-27 06:24:00,3.03858,3.04283,3.03858,3.04082,10750000.0
2008-10-27 06:25:00,3.04168,3.04226,3.03745,3.04144,7750000.0
2008-10-27 06:26:00,3.04126,3.04313,3.03941,3.04313,10500000.0
2008-10-27 06:27:00,3.042,3.042,3.03783,3.0404,10250000.0
2008-10-27 06:28:00,3.04226,3.04226,3.03714,3.04115,6010000.0
2008-10-27 06:29:00,3.04089,3.04097,3.037,3.04097,9250000.0
2008-10-27 06:30:00,3.03985,3.04089,3.03609,3.03609,10000000.0
2008-10-27 06:31:00,3.04128,3.04266,3.03903,3.03954,12250000.0
2008-10-27 06:32:00,3.03953,3.04048,3.03678,3.03963,8380000.0
2008-10-27 06:33:00,3.03866,3.04084,3.03842,3.04084,8250000.0
2008-10-27 06:34:00,3.0393,3.03986,3.037,3.037,12250000.0
2008-10-27 06:35:00,3.03855,3.03972,3.03476,3.03476,8500000.0
2008-10-27 06:36:00,3.03757,3.03812,3.03472,3.03791,7500000.0
2008-10-27 06:38:00,3.03601,3.04003,3.03557,3.03924,9880000.0
2008-10-27 06:39:00,3.03752,3.03898,3.03547,3.0372,10000000.0
2008-10-27 06:40:00,3.03732,3.03834,3.03548,3.03604,6750000.0
2008-10-27 06:41:00,3.03594,3.03612,3.03114,3.03431,8500000.0
2008-10-27 06:42:00,3.03343,3.03576,3.03227,3.03505,6880000.0
2008-10-27 06:43:00,3.0361,3.03652,3.0345,3.03573,10750000.0
2008-10-27 06:44:00,3.03193,3.03694,3.03193,3.03633,6000000.0
2008-10-27 06:45:00,3.03682,3.03775,3.03249,3.03438,10380000.0
2008-10-27 06:46:00,3.03707,3.0373,3.0316,3.03615,9500000.0
2008-10-27 06:47:00,3.03581,3.03581,3.02995,3.03548,8880000.0
2008-10-27 06:48:00,3.03469,3.03469,3.02944,3.02945,10750000.0
2008-10-27 06:49:00,3.03251,3.03337,3.02806,3.03337,11380000.0
2008-10-27 06:50:00,3.03174,3.03348,3.02891,3.02891,7250000.0
2008-10-27 06:51:00,3.0337,3.0337,3.03155,3.0332,6750000.0
2008-10-27 06:52:00,3.0338,3.0351,3.03333,3.03464,7500000.0
2008-10-27 06:53:00,3.03548,3.03639,3.03183,3.03496,7750000.0
2008-10-27 06:54:00,3.0346,3.03554,3.02929,3.03314,11500000.0
2008-10-27 06:55:00,3.03535,3.03633,3.03162,3.03566,14250000.0
2008-10-27 06:56:00,3.03782,3.03796,3.03457,3.03796,5500000.0
2008-10-27 06:57:00,3.03833,3.03875,3.03552,3.03875,14500000.0
2008-10-27 06:58:00,3.03494,3.03924,3.03494,3.03872,5880000.0
2008-10-27 06:59:00,3.03839,3.04012,3.03765,3.03927,6500000.0
2008-10-27 07:00:00,3.04084,3.04352,3.03948,3.04209,6130000.0
2008-10-27 07:01:00,3.04517,3.04688,3.04425,3.04688,7000000.0
2008-10-27 07:02:00,3.04834,3.04834,3.04252,3.04407,10500000.0
2008-10-27 07:03:00,3.04633,3.04669,3.04113,3.04425,7750000.0
2008-10-27 07:04:00,3.04585,3.04634,3.04074,3.04634,9750000.0
2008-10-27 07:05:00,3.04266,3.04707,3.04154,3.04355,14500000.0
2008-10-27 07:06:00,3.04644,3.04659,3.04313,3.0462,8500000.0
2008-10-27 07:07:00,3.0427,3.04636,3.0427,3.04605,9880000.0
2008-10-27 07:08:00,3.04619,3.04729,3.04397,3.04646,6500000.0
2008-10-27 07:09:00,3.04592,3.04659,3.04401,3.0454,10500000.0
2008-10-27 07:10:00,3.04642,3.0496,3.04433,3.04958,12000000.0
2008-10-27 07:11:00,3.04861,3.04879,3.04477,3.04477,7500000.0
2008-10-27 07:12:00,3.04517,3.04861,3.04517,3.04861,6250000.0
2008-10-27 07:13:00,3.0482,3.05283,3.0479,3.0479,7750000.0
2008-10-27 07:14:00,3.05175,3.05427,3.05175,3.05427,5250000.0
2008-10-27 07:15:00,3.05552,3.05635,3.05171,3.05171,10000000.0
2008-10-27 07:16:00,3.0575,3.06499,3.05603,3.06499,7500000.0
2008-10-27 07:17:00,3.06256,3.06691,3.05614,3.06427,13250000.0
2008-10-27 07:18:00,3.06618,3.06618,3.05745,3.05961,18380000.0
2008-10-27 07:19:00,3.05629,3.06801,3.05629,3.06436,7000000.0
2008-10-27 07:20:00,3.06624,3.0704,3.06624,3.06631,6000000.0
2008-10-27 07:21:00,3.06831,3.07014,3.06342,3.06671,14000000.0
2008-10-27 07:22:00,3.06688,3.07088,3.06428,3.066,11000000.0
2008-10-27 07:23:00,3.067,3.07258,3.06559,3.06559,11880000.0
2008-10-27 07:24:00,3.06561,3.06956,3.06354,3.06354,6250000.0
2008-10-27 07:25:00,3.06518,3.06793,3.06025,3.06217,18250000.0
2008-10-27 07:26:00,3.06023,3.0659,3.05682,3.05682,9750000.0
2008-10-27 07:27:00,3.0556,3.0653,3.0556,3.06266,12130000.0
2008-10-27 07:28:00,3.0627,3.06882,3.06151,3.06604,10750000.0
2008-10-27 07:29:00,3.06803,3.06803,3.06388,3.06388,9130000.0
2008-10-27 07:30:00,3.06254,3.06403,3.05602,3.05602,13250000.0
2008-10-27 07:31:00,3.06031,3.0651,3.06031,3.0651,12750000.0
2008-10-27 07:32:00,3.06398,3.06398,3.05928,3.06033,6250000.0
2008-10-27 07:33:00,3.06056,3.06302,3.05888,3.06167,10500000.0
2008-10-27 07:34:00,3.0604,3.0656,3.06036,3.06036,7500000.0
2008-10-27 07:35:00,3.06074,3.06499,3.0583,3.06162,9380000.0
2008-10-27 07:36:00,3.06112,3.06426,3.06063,3.06063,7250000.0
2008-10-27 07:37:00,3.06156,3.06569,3.06156,3.06498,8500000.0
2008-10-27 07:38:00,3.06286,3.06705,3.06286,3.06295,13750000.0
2008-10-27 07:39:00,3.06206,3.06685,3.06206,3.06278,5250000.0
2008-10-27 07:40:00,3.06398,3.06756,3.06398,3.06499,10750000.0
2008-10-27 07:41:00,3.06449,3.06986,3.06313,3.06416,11500000.0
2008-10-27 07:42:00,3.06519,3.06716,3.06205,3.06205,7000000.0
2008-10-27 07:43:00,3.06828,3.06828,3.06192,3.06409,9250000.0
2008-10-27 07:44:00,3.05851,3.06626,3.05851,3.06129,7500000.0
2008-10-27 07:45:00,3.05917,3.06408,3.05917,3.0604,7250000.0
2008-10-27 07:46:00,3.05808,3.0635,3.05808,3.06055,8750000.0
2008-10-27 07:47:00,3.05739,3.06328,3.05739,3.05802,9250000.0
2008-10-27 07:48:00,3.05783,3.06218,3.05466,3.05817,7250000.0
2008-10-27 07:49:00,3.05839,3.06174,3.05839,3.06063,7000000.0
2008-10-27 07:50:00,3.05856,3.06474,3.05513,3.06474,9880000.0
2008-10-27 07:51:00,3.05915,3.06371,3.05826,3.06089,6750000.0
2008-10-27 07:52:00,3.05915,3.06356,3.05538,3.05947,9750000.0
2008-10-27 07:53:00,3.05748,3.06195,3.0571,3.05941,6250000.0
2008-10-27 07:54:00,3.05879,3.06298,3.0571,3.05969,10380000.0
2008-10-27 07:55:00,3.05851,3.05851,3.05707,3.05707,7750000.0
2008-10-27 07:56:00,3.05729,3.05851,3.05625,3.05825,12380000.0
2008-10-27 07:57:00,3.0573,3.0573,3.05203,3.05701,7500000.0
2008-10-27 07:58:00,3.05854,3.05884,3.05514,3.05657,12000000.0
2008-10-27 07:59:00,3.05723,3.05964,3.05632,3.05715,16380000.0
2008-10-27 08:00:00,3.05934,3.05953,3.05288,3.05953,8000000.0
2008-10-27 08:01:00,3.05703,3.05881,3.05224,3.05689,11380000.0
2008-10-27 08:02:00,3.05732,3.0588,3.05418,3.05728,8750000.0
2008-10-27 08:03:00,3.05963,3.06005,3.05469,3.05598,10000000.0
2008-10-27 08:04:00,3.05407,3.0586,3.05405,3.05811,12750000.0
2008-10-27 08:05:00,3.05519,3.05821,3.0535,3.05821,14250000.0
2008-10-27 08:06:00,3.05894,3.0592,3.05414,3.05465,10000000.0
2008-10-27 08:07:00,3.05505,3.05852,3.05133,3.05852,9750000.0
2008-10-27 08:08:00,3.04537,3.04658,3.04239,3.04239,8380000.0
2008-10-27 08:09:00,3.04481,3.04481,3.03908,3.04468,6380000.0
2008-10-27 08:10:00,3.03505,3.04381,3.03505,3.03812,8250000.0
2008-10-27 08:11:00,3.03722,3.03814,3.03409,3.03781,8250000.0
2008-10-27 08:12:00,3.0363,3.03866,3.03502,3.03722,6500000.0
2008-10-27 08:13:00,3.0347,3.03873,3.03292,3.03391,18380000.0
2008-10-27 08:14:00,3.03544,3.03622,3.02968,3.03463,8000000.0
2008-10-27 08:15:00,3.03518,3.03639,3.03229,3.0354,10380000.0
2008-10-27 08:16:00,3.03599,3.03737,3.0319,3.03688,7750000.0
2008-10-27 08:17:00,3.03629,3.03733,3.03279,3.03604,11880000.0
2008-10-27 08:18:00,3.03363,3.03765,3.03153,3.03153,12130000.0
2008-10-27 08:19:00,3.03632,3.03825,3.03471,3.03825,10750000.0
2008-10-27 08:20:00,3.03786,3.03917,3.03409,3.03409,8130000.0
2008-10-27 08:21:00,3.03661,3.03867,3.03571,3.03792,8000000.0
2008-10-27 08:22:00,3.03764,3.0406,3.03646,3.03788,10630000.0
2008-10-27 08:23:00,3.03925,3.04006,3.03573,3.03832,16000000.0
2008-10-27 08:24:00,3.03855,3.03997,3.03765,3.03997,7500000.0
2008-10-27 08:25:00,3.03794,3.03982,3.03539,3.03915,8000000.0
2008-10-27 08:26:00,3.03891,3.03933,3.0342,3.03837,12500000.0
2008-10-27 08:27:00,3.03922,3.03922,3.03422,3.03882,6500000.0
2008-10-27 08:28:00,3.03752,3.03983,3.03447,3.03823,6750000.0
2008-10-27 08:29:00,3.03864,3.04061,3.03578,3.04061,9500000.0
2008-10-27 08:30:00,3.03954,3.0446,3.03954,3.04139,8630000.0
2008-10-27 08:31:00,3.04264,3.04517,3.04083,3.04137,9250000.0
2008-10-27 08:32:00,3.03988,3.04139,3.036,3.04043,10500000.0
2008-10-27 08:33:00,3.03937,3.03941,3.03618,3.03618,11630000.0
2008-10-27 08:34:00,3.03802,3.05082,3.03676,3.0393,5250000.0
2008-10-27 08:35:00,3.03906,3.05659,3.03826,3.04064,11630000.0
2008-10-27 08:36:00,3.04222,3.05603,3.04222,3.04375,8250000.0
2008-10-27 08:37:00,3.0594,3.0594,3.04046,3.04046,10500000.0
2008-10-27 08:38:00,3.04495,3.05252,3.04011,3.04011,11380000.0
2008-10-27 08:39:00,3.04406,3.05237,3.03756,3.03756,4880000.0
2008-10-27 08:40:00,3.05532,3.05917,3.04084,3.04084,7500000.0
2008-10-27 08:41:00,3.03546,3.05377,3.03546,3.04243,9250000.0
2008-10-27 08:42:00,3.03934,3.05274,3.03918,3.04087,13630000.0
2008-10-27 08:43:00,3.04242,3.05588,3.04114,3.04114,8750000.0
2008-10-27 08:44:00,3.04307,3.05041,3.03541,3.03675,7250000.0
2008-10-27 08:45:00,3.04284,3.05089,3.03713,3.03888,7760000.0
2008-10-27 08:46:00,3.0407,3.05289,3.04054,3.04054,11250000.0
2008-10-27 08:47:00,3.03979,3.05695,3.03927,3.04358,7000000.0
2008-10-27 08:48:00,3.0462,3.05349,3.0462,3.0472,8500000.0
2008-10-27 08:49:00,3.04608,3.06295,3.04608,3.06295,10750000.0
2008-10-27 08:50:00,3.05106,3.05767,3.04639,3.04639,5750000.0
2008-10-27 08:51:00,3.04966,3.0596,3.04503,3.04503,7750000.0
2008-10-27 08:52:00,3.04205,3.06133,3.04205,3.06133,8630000.0
2008-10-27 08:53:00,3.04626,3.06176,3.04458,3.04779,15500000.0
2008-10-27 08:54:00,3.04525,3.0625,3.04525,3.06227,9130000.0
2008-10-27 08:55:00,3.04809,3.06165,3.04589,3.04589,12250000.0
2008-10-27 08:56:00,3.04678,3.0609,3.04585,3.04936,8000000.0
2008-10-27 08:57:00,3.04844,3.06247,3.0469,3.05088,7380000.0
2008-10-27 08:58:00,3.04716,3.06322,3.04556,3.05293,10000000.0
2008-10-27 08:59:00,3.05,3.06323,3.04856,3.04856,7500000.0
2008-10-27 09:00:00,3.05419,3.06055,3.0437,3.04707,6000000.0
2008-10-27 09:01:00,3.04575,3.06098,3.04575,3.04829,10500000.0
2008-10-27 09:02:00,3.05014,3.05801,3.05014,3.05801,14500000.0
2008-10-27 09:03:00,3.06418,3.06418,3.04674,3.04848,15760000.0
2008-10-27 09:04:00,3.04552,3.06369,3.04552,3.06369,5010000.0
2008-10-27 09:05:00,3.0451,3.06077,3.0451,3.05089,10750000.0
2008-10-27 09:06:00,3.04716,3.06255,3.04685,3.06255,8000000.0
2008-10-27 09:07:00,3.04849,3.06274,3.0476,3.05152,13000000.0
2008-10-27 09:08:00,3.04982,3.06507,3.04945,3.04945,9000000.0
2008-10-27 09:09:00,3.06234,3.06234,3.05425,3.05425,9000000.0
2008-10-27 09:10:00,3.04896,3.0642,3.04896,3.05337,10500000.0
2008-10-27 09:11:00,3.05345,3.06771,3.05345,3.05646,8000000.0
2008-10-27 09:12:00,3.05974,3.07011,3.05974,3.06107,8000000.0
2008-10-27 09:13:00,3.05786,3.06635,3.05482,3.06125,5250000.0
2008-10-27 09:14:00,3.05532,3.0682,3.05486,3.06345,7000000.0
2008-10-27 09:15:00,3.06268,3.06687,3.05883,3.05883,10380000.0
2008-10-27 09:16:00,3.06234,3.06486,3.05942,3.0597,8000000.0
2008-10-27 09:17:00,3.06047,3.06668,3.06034,3.06228,8500000.0
2008-10-27 09:18:00,3.06126,3.06358,3.05922,3.06222,6750000.0
2008-10-27 09:19:00,3.06089,3.06355,3.06002,3.06105,12880000.0
2008-10-27 09:20:00,3.06249,3.06303,3.05959,3.06272,12750000.0
2008-10-27 09:21:00,3.06183,3.07164,3.06183,3.07164,9630000.0
2008-10-27 09:22:00,3.07308,3.07548,3.06976,3.07548,11750000.0
2008-10-27 09:23:00,3.07509,3.07535,3.07213,3.07332,5500000.0
2008-10-27 09:24:00,3.07269,3.07453,3.06839,3.07428,10500000.0
2008-10-27 09:25:00,3.07491,3.07505,3.07276,3.07421,16000000.0
2008-10-27 09:26:00,3.072,3.07617,3.06872,3.07084,11380000.0
2008-10-27 09:27:00,3.0659,3.07183,3.0659,3.07183,5250000.0
2008-10-27 09:28:00,3.07103,3.07103,3.06872,3.06995,11130000.0
2008-10-27 09:29:00,3.06881,3.0704,3.06524,3.07003,20250000.0
2008-10-27 09:30:00,3.06796,3.07268,3.06796,3.06975,7500000.0
2008-10-27 09:31:00,3.07165,3.07232,3.07065,3.07166,8630000.0
2008-10-27 09:32:00,3.06864,3.07839,3.06864,3.07771,6880000.0
2008-10-27 09:33:00,3.0774,3.0774,3.06613,3.06825,6750000.0
2008-10-27 09:34:00,3.06881,3.07027,3.06675,3.06826,10000000.0
2008-10-27 09:35:00,3.07247,3.07247,3.06781,3.06781,5750000.0
2008-10-27 09:36:00,3.06709,3.07965,3.06709,3.07872,10380000.0
2008-10-27 09:37:00,3.07768,3.08162,3.07696,3.07812,9380000.0
2008-10-27 09:38:00,3.07895,3.07895,3.07275,3.07442,14250000.0
2008-10-27 09:39:00,3.07538,3.07677,3.07308,3.07308,11250000.0
2008-10-27 09:40:00,3.07414,3.07598,3.07049,3.0742,13880000.0
2008-10-27 09:41:00,3.07408,3.0746,3.06929,3.07145,5500000.0
2008-10-27 09:42:00,3.07028,3.07342,3.06915,3.0716,9500000.0
2008-10-27 09:43:00,3.07414,3.07626,3.07154,3.07432,6500000.0
2008-10-27 09:44:00,3.07579,3.07579,3.0732,3.0732,8880000.0
2008-10-27 09:45:00,3.07442,3.07708,3.07068,3.07539,8500000.0
2008-10-27 09:46:00,3.075,3.07855,3.07403,3.07726,10000000.0
2008-10-27 09:47:00,3.07701,3.07701,3.07238,3.07238,11380000.0
2008-10-27 09:48:00,3.07753,3.08057,3.07753,3.07873,8000000.0
2008-10-27 09:49:00,3.07969,3.08288,3.07937,3.08191,6000000.0
2008-10-27 09:50:00,3.08451,3.08561,3.08008,3.08561,6000000.0
2008-10-27 09:51:00,3.08556,3.08848,3.08455,3.08455,6000000.0
2008-10-27 09:52:00,3.0874,3.08763,3.08489,3.08624,7250000.0
2008-10-27 09:53:00,3.08886,3.09214,3.08704,3.08996,9630000.0
2008-10-27 09:54:00,3.09341,3.09418,3.09065,3.09301,10500000.0
2008-10-27 09:55:00,3.08828,3.09227,3.08454,3.09104,12500000.0
2008-10-27 09:56:00,3.08476,3.10172,3.08476,3.10172,11500000.0
2008-10-27 09:57:00,3.10374,3.10421,3.09454,3.10136,12250000.0
2008-10-27 09:58:00,3.10026,3.10111,3.09506,3.10111,10500000.0
2008-10-27 09:59:00,3.09838,3.10117,3.09838,3.09947,11130000.0
2008-10-27 10:00:00,3.09908,3.10267,3.09876,3.099,9510000.0
2008-10-27 10:01:00,3.1045,3.10479,3.10192,3.10195,10250000.0
2008-10-27 10:02:00,3.10077,3.10302,3.0987,3.09921,16000000.0
2008-10-27 10:03:00,3.09745,3.09892,3.09108,3.09583,14000000.0
2008-10-27 10:04:00,3.09876,3.09985,3.09712,3.09804,8880000.0
2008-10-27 10:05:00,3.09852,3.10462,3.0977,3.10048,15510000.0
2008-10-27 10:06:00,3.10331,3.10331,3.10124,3.10294,5250000.0
2008-10-27 10:07:00,3.10071,3.10478,3.09779,3.10478,9500000.0
2008-10-27 10:08:00,3.10162,3.10397,3.09932,3.10078,6750000.0
2008-10-27 10:09:00,3.09738,3.10467,3.09738,3.10146,12880000.0
2008-10-27 10:10:00,3.10432,3.10575,3.10343,3.10343,8880000.0
2008-10-27 10:11:00,3.10635,3.1076,3.10201,3.10201,5750000.0
2008-10-27 10:12:00,3.1058,3.10604,3.10376,3.10604,7880000.0
2008-10-27 10:13:00,3.10456,3.10598,3.10034,3.10034,10130000.0
2008-10-27 10:14:00,3.10125,3.1025,3.09903,3.10165,10250000.0
2008-10-27 10:15:00,3.09881,3.10303,3.0976,3.10002,13750000.0
2008-10-27 10:16:00,3.10297,3.1036,3.10143,3.10215,7000000.0
2008-10-27 10:17:00,3.10117,3.10363,3.10045,3.10324,9000000.0
2008-10-27 10:18:00,3.10227,3.11306,3.10227,3.11094,8000000.0
2008-10-27 10:19:00,3.10764,3.11041,3.10764,3.10858,7130000.0
2008-10-27 10:20:00,3.10839,3.10911,3.1052,3.1061,9500000.0
2008-10-27 10:21:00,3.11004,3.11329,3.10651,3.11055,16750000.0
2008-10-27 10:22:00,3.10978,3.11264,3.10883,3.11263,5880000.0
2008-10-27 10:23:00,3.11219,3.11299,3.11136,3.11283,6500000.0
2008-10-27 10:24:00,3.11209,3.11209,3.10852,3.11026,6750000.0
2008-10-27 10:25:00,3.10999,3.11323,3.10864,3.11203,8130000.0
2008-10-27 10:26:00,3.11434,3.11434,3.11019,3.11019,6000000.0
2008-10-27 10:27:00,3.11208,3.11316,3.10485,3.11001,8250000.0
2008-10-27 10:28:00,3.10879,3.11286,3.10811,3.11038,9380000.0
2008-10-27 10:29:00,3.112,3.11841,3.1112,3.11841,7000000.0
2008-10-27 10:30:00,3.11176,3.11925,3.11176,3.11257,8000000.0
2008-10-27 10:31:00,3.11517,3.11525,3.11079,3.11139,7250000.0
2008-10-27 10:32:00,3.11391,3.11462,3.11142,3.11409,11250000.0
2008-10-27 10:33:00,3.11398,3.11505,3.10966,3.11441,13000000.0
2008-10-27 10:34:00,3.11541,3.11541,3.11054,3.11483,10250000.0
2008-10-27 10:35:00,3.11551,3.11758,3.11299,3.11464,10000000.0
2008-10-27 10:36:00,3.11738,3.11996,3.11489,3.11798,11630000.0
2008-10-27 10:37:00,3.12192,3.12441,3.11546,3.12124,11750000.0
2008-10-27 10:38:00,3.12577,3.12797,3.12188,3.12554,5250000.0
2008-10-27 10:39:00,3.1261,3.12625,3.12356,3.12368,7750000.0
2008-10-27 10:40:00,3.12561,3.1258,3.12052,3.12052,9500000.0
2008-10-27 10:41:00,3.124,3.12575,3.12013,3.12013,5750000.0
2008-10-27 10:42:00,3.12287,3.12324,3.12148,3.1215,10250000.0
2008-10-27 10:43:00,3.12094,3.12094,3.11814,3.11814,9000000.0
2008-10-27 10:44:00,3.11817,3.12365,3.11725,3.12121,11500000.0
2008-10-27 10:45:00,3.12227,3.12227,3.11618,3.12053,9750000.0
2008-10-27 10:46:00,3.11948,3.12109,3.11537,3.12109,8500000.0
2008-10-27 10:47:00,3.12121,3.1224,3.11831,3.1212,8250000.0
2008-10-27 10:48:00,3.11958,3.12055,3.11803,3.1192,4880000.0
2008-10-27 10:49:00,3.11993,3.11993,3.11303,3.11676,11000000.0
2008-10-27 10:50:00,3.11783,3.11959,3.11666,3.11666,7000000.0
2008-10-27 10:51:00,3.11652,3.12065,3.11548,3.11852,15000000.0
2008-10-27 10:52:00,3.11941,3.12065,3.11848,3.11848,7130000.0
2008-10-27 10:53:00,3.11914,3.11997,3.11728,3.11918,7500000.0
2008-10-27 10:54:00,3.1214,3.12517,3.12137,3.12517,6500000.0
2008-10-27 10:55:00,3.12329,3.12428,3.1197,3.12233,13000000.0
2008-10-27 10:56:00,3.12224,3.12313,3.11882,3.12083,11500000.0
2008-10-27 10:57:00,3.12199,3.12216,3.11814,3.11959,11500000.0
2008-10-27 10:58:00,3.11815,3.11923,3.11705,3.11856,12630000.0
2008-10-27 10:59:00,3.12146,3.1217,3.11835,3.12169,6380000.0
2008-10-27 11:00:00,3.12159,3.12159,3.11863,3.12017,10250000.0
2008-10-27 11:01:00,3.11998,3.11998,3.11412,3.11765,8250000.0
2008-10-27 11:02:00,3.12027,3.12027,3.11785,3.11836,11750000.0
2008-10-27 11:03:00,3.1186,3.11904,3.11495,3.11759,13750000.0
2008-10-27 11:04:00,3.11587,3.12034,3.11579,3.12034,6750000.0
2008-10-27 11:05:00,3.12064,3.12183,3.11904,3.11904,9000000.0
2008-10-27 11:06:00,3.12051,3.12184,3.11228,3.11914,13750000.0
2008-10-27 11:07:00,3.11969,3.11998,3.11427,3.11533,7750000.0
2008-10-27 11:08:00,3.11575,3.11661,3.11151,3.11425,11880000.0
2008-10-27 11:09:00,3.11581,3.11855,3.11262,3.11855,6250000.0
2008-10-27 11:10:00,3.12021,3.1223,3.11754,3.12083,10250000.0
2008-10-27 11:11:00,3.1225,3.12463,3.11989,3.12404,5880000.0
2008-10-27 11:12:00,3.12549,3.12556,3.12161,3.12161,17630000.0
2008-10-27 11:13:00,3.11766,3.11907,3.11286,3.11413,9250000.0
2008-10-27 11:14:00,3.11184,3.11184,3.10632,3.10642,7750000.0
2008-10-27 11:15:00,3.10902,3.11233,3.10739,3.11233,8250000.0
2008-10-27 11:16:00,3.11131,3.11367,3.1106,3.1127,9750000.0
2008-10-27 11:17:00,3.10976,3.11213,3.10886,3.1114,6500000.0
2008-10-27 11:18:00,3.10993,3.11386,3.10993,3.11344,6250000.0
2008-10-27 11:19:00,3.11296,3.11322,3.11105,3.11151,8500000.0
2008-10-27 11:20:00,3.1096,3.11181,3.10636,3.10911,8250000.0
2008-10-27 11:21:00,3.10945,3.10984,3.10346,3.10482,10250000.0
2008-10-27 11:22:00,3.1057,3.1057,3.10245,3.10428,5880000.0
2008-10-27 11:23:00,3.10394,3.10506,3.10008,3.10344,14750000.0
2008-10-27 11:24:00,3.1033,3.1033,3.09261,3.09709,16380000.0
2008-10-27 11:25:00,3.09456,3.09896,3.09048,3.09048,11130000.0
2008-10-27 11:26:00,3.09458,3.09458,3.08907,3.0939,10000000.0
2008-10-27 11:27:00,3.09279,3.09279,3.0867,3.09118,9250000.0
2008-10-27 11:28:00,3.0913,3.09163,3.08796,3.09041,8250000.0
2008-10-27 11:29:00,3.08903,3.08903,3.08298,3.08414,7250000.0
2008-10-27 11:30:00,3.08235,3.08356,3.07911,3.08014,8750000.0
2008-10-27 11:31:00,3.07922,3.07922,3.07657,3.07754,8880000.0
2008-10-27 11:32:00,3.07544,3.07653,3.07248,3.07571,16130000.0
2008-10-27 11:33:00,3.07411,3.07524,3.07153,3.07153,8750000.0
2008-10-27 11:34:00,3.06908,3.0712,3.06832,3.0691,5880000.0
2008-10-27 11:35:00,3.06307,3.06726,3.05715,3.05988,5750000.0
2008-10-27 11:36:00,3.05933,3.06106,3.05773,3.06106,5750000.0
2008-10-27 11:37:00,3.06003,3.06448,3.05736,3.06312,9630000.0
2008-10-27 11:38:00,3.06365,3.06675,3.06365,3.06506,5750000.0
2008-10-27 11:39:00,3.06891,3.07058,3.06615,3.06706,12500000.0
2008-10-27 11:40:00,3.06779,3.06997,3.06519,3.0693,12130000.0
2008-10-27 11:41:00,3.06862,3.06862,3.06192,3.06729,5500000.0
2008-10-27 11:42:00,3.06818,3.06893,3.06526,3.06893,18750000.0
2008-10-27 11:43:00,3.06742,3.07019,3.06521,3.06973,7000000.0
2008-10-27 11:44:00,3.0698,3.07047,3.06856,3.07047,6500000.0
2008-10-27 11:45:00,3.0729,3.07385,3.07047,3.07332,13500000.0
2008-10-27 11:46:00,3.07322,3.07605,3.07284,3.07399,7750000.0
2008-10-27 11:47:00,3.07477,3.07477,3.07084,3.07231,6750000.0
2008-10-27 11:48:00,3.07166,3.07313,3.07099,3.07254,8630000.0
2008-10-27 11:49:00,3.071,3.07141,3.06535,3.07041,9250000.0
2008-10-27 11:50:00,3.07215,3.07215,3.06609,3.0682,9880000.0
2008-10-27 11:51:00,3.06816,3.06816,3.06529,3.06609,12250000.0
2008-10-27 11:52:00,3.06926,3.07218,3.06614,3.06946,9500000.0
2008-10-27 11:53:00,3.07281,3.07699,3.06893,3.07699,8500000.0
2008-10-27 11:54:00,3.0802,3.08056,3.07578,3.07625,6500000.0
2008-10-27 11:55:00,3.07627,3.07774,3.07372,3.07774,10750000.0
2008-10-27 11:56:00,3.07753,3.07894,3.07505,3.07862,10500000.0
2008-10-27 11:57:00,3.07828,3.07895,3.07438,3.07769,11250000.0
2008-10-27 11:58:00,3.07817,3.07923,3.07412,3.0781,6250000.0
2008-10-27 11:59:00,3.08287,3.08287,3.07809,3.07998,9130000.0
2008-10-27 12:00:00,3.07819,3.08059,3.07749,3.07834,12750000.0
2008-10-27 12:01:00,3.07914,3.08114,3.07506,3.08114,8500000.0
2008-10-27 12:02:00,3.08321,3.08576,3.07898,3.08399,8750000.0
2008-10-27 12:03:00,3.08408,3.08522,3.08031,3.08106,7250000.0
2008-10-27 12:04:00,3.08387,3.08899,3.07988,3.08899,6000000.0
2008-10-27 12:05:00,3.08915,3.08996,3.08082,3.08257,8500000.0
2008-10-27 12:06:00,3.08281,3.08412,3.07954,3.08037,8750000.0
2008-10-27 12:07:00,3.08271,3.08273,3.08039,3.08222,10000000.0
2008-10-27 12:08:00,3.08304,3.08304,3.08031,3.08288,7250000.0
2008-10-27 12:09:00,3.08453,3.08532,3.08064,3.08266,12250000.0
2008-10-27 12:10:00,3.0818,3.0818,3.07443,3.0807,11750000.0
2008-10-27 12:11:00,3.08175,3.08182,3.07762,3.07954,6500000.0
2008-10-27 12:12:00,3.08071,3.08345,3.07968,3.08236,9000000.0
2008-10-27 12:13:00,3.08034,3.08318,3.08034,3.08312,10500000.0
2008-10-27 12:14:00,3.08269,3.08269,3.07819,3.07901,8250000.0
2008-10-27 12:15:00,3.07675,3.07939,3.07576,3.07905,8500000.0
2008-10-27 12:16:00,3.07706,3.08111,3.07706,3.07966,11250000.0
2008-10-27 12:17:00,3.0794,3.0794,3.07442,3.07808,13250000.0
2008-10-27 12:18:00,3.07893,3.07938,3.07409,3.07911,8750000.0
2008-10-27 12:19:00,3.0796,3.08,3.07683,3.07683,9000000.0
2008-10-27 12:20:00,3.07589,3.07917,3.07304,3.0788,10750000.0
2008-10-27 12:21:00,3.07849,3.08097,3.07381,3.07858,9500000.0
2008-10-27 12:22:00,3.07965,3.08152,3.07645,3.08147,9250000.0
2008-10-27 12:23:00,3.08175,3.08175,3.07846,3.08124,8000000.0
2008-10-27 12:24:00,3.08144,3.08251,3.07964,3.07968,9880000.0
2008-10-27 12:25:00,3.08127,3.08265,3.07879,3.08034,10130000.0
2008-10-27 12:26:00,3.08204,3.08382,3.07807,3.07807,13750000.0
2008-10-27 12:27:00,3.08306,3.08402,3.07866,3.08202,7380000.0
2008-10-27 12:28:00,3.0812,3.08183,3.07822,3.08073,8500000.0
2008-10-27 12:29:00,3.0807,3.08082,3.07693,3.07729,10880000.0
2008-10-27 12:30:00,3.07841,3.08137,3.07833,3.07885,7010000.0
2008-10-27 12:31:00,3.08276,3.08292,3.08046,3.08137,10380000.0
2008-10-27 12:32:00,3.08205,3.08211,3.07641,3.08015,8250000.0
2008-10-27 12:33:00,3.08222,3.08245,3.07784,3.0812,9000000.0
2008-10-27 12:34:00,3.0826,3.08322,3.07841,3.08235,8500000.0
2008-10-27 12:35:00,3.08137,3.08306,3.07944,3.08157,6250000.0
2008-10-27 12:36:00,3.08397,3.08424,3.07961,3.08346,11380000.0
2008-10-27 12:37:00,3.08365,3.08365,3.07657,3.07829,9250000.0
2008-10-27 12:38:00,3.08017,3.08078,3.07693,3.07693,8250000.0
2008-10-27 12:39:00,3.07879,3.07879,3.07511,3.07511,10250000.0
2008-10-27 12:40:00,3.07325,3.07781,3.07325,3.07781,10000000.0
2008-10-27 12:41:00,3.07881,3.08,3.07538,3.07578,7500000.0
2008-10-27 12:42:00,3.08013,3.08125,3.07798,3.08001,8750000.0
2008-10-27 12:43:00,3.07884,3.08101,3.07712,3.07948,12380000.0
2008-10-27 12:44:00,3.07882,3.07882,3.0719,3.07594,8630000.0
2008-10-27 12:45:00,3.0776,3.0776,3.07459,3.07737,9500000.0
2008-10-27 12:46:00,3.07518,3.07633,3.07363,3.07393,5250000.0
2008-10-27 12:47:00,3.07427,3.07449,3.07248,3.07449,5500000.0
2008-10-27 12:48:00,3.07661,3.07845,3.07405,3.0776,10250000.0
2008-10-27 12:49:00,3.07794,3.07963,3.0759,3.07963,11380000.0
2008-10-27 12:50:00,3.07945,3.08112,3.07896,3.07953,14000000.0
2008-10-27 12:51:00,3.07927,3.08163,3.07539,3.08091,7750000.0
2008-10-27 12:52:00,3.08003,3.08434,3.07883,3.08118,8500000.0
2008-10-27 12:53:00,3.08258,3.0841,3.08037,3.08361,8750000.0
2008-10-27 12:54:00,3.08455,3.08455,3.07999,3.08188,11000000.0
2008-10-27 12:55:00,3.07921,3.08186,3.07675,3.07913,11000000.0
2008-10-27 12:56:00,3.07695,3.07973,3.07235,3.07952,13000000.0
2008-10-27 12:57:00,3.07835,3.08105,3.07694,3.08083,12500000.0
2008-10-27 12:58:00,3.07837,3.08231,3.07794,3.08177,5250000.0
2008-10-27 12:59:00,3.08123,3.08283,3.07881,3.08114,9750000.0
2008-10-27 13:00:00,3.08181,3.08181,3.07617,3.0798,7750000.0
2008-10-27 13:01:00,3.07922,3.08126,3.07734,3.07859,13750000.0
2008-10-27 13:02:00,3.07972,3.07972,3.07363,3.0775,8500000.0
2008-10-27 13:03:00,3.07302,3.07781,3.07302,3.07781,10250000.0
2008-10-27 13:04:00,3.07697,3.07697,3.0749,3.07613,7000000.0
2008-10-27 13:05:00,3.07311,3.07675,3.07311,3.07663,11750000.0
2008-10-27 13:06:00,3.07231,3.07581,3.07231,3.07353,6500000.0
2008-10-27 13:07:00,3.072,3.07773,3.072,3.07568,11510000.0
2008-10-27 13:08:00,3.07897,3.07897,3.07603,3.07675,8000000.0
2008-10-27 13:09:00,3.07446,3.07602,3.0683,3.07497,5500000.0
2008-10-27 13:10:00,3.07334,3.07418,3.06921,3.07218,9000000.0
2008-10-27 13:11:00,3.07084,3.07183,3.06801,3.07183,11630000.0
2008-10-27 13:12:00,3.07135,3.07135,3.06519,3.06519,9250000.0
2008-10-27 13:13:00,3.06345,3.06756,3.06228,3.06756,10000000.0
2008-10-27 13:14:00,3.06281,3.06694,3.06008,3.06563,5250000.0
2008-10-27 13:15:00,3.0648,3.06625,3.06288,3.06288,6000000.0
2008-10-27 13:16:00,3.06205,3.0628,3.0576,3.06233,8500000.0
2008-10-27 13:17:00,3.06029,3.06175,3.05856,3.06033,17250000.0
2008-10-27 13:18:00,3.05855,3.06061,3.05636,3.06001,6250000.0
2008-10-27 13:19:00,3.06107,3.0627,3.05684,3.0627,8250000.0
2008-10-27 13:20:00,3.05821,3.06776,3.05821,3.06423,14250000.0
2008-10-27 13:21:00,3.06172,3.06517,3.06102,3.06413,9250000.0
2008-10-27 13:22:00,3.06313,3.06313,3.05932,3.06127,10500000.0
2008-10-27 13:23:00,3.06163,3.06299,3.05843,3.06051,8750000.0
2008-10-27 13:24:00,3.05996,3.06183,3.05612,3.05961,12000000.0
2008-10-27 13:25:00,3.05834,3.05887,3.05494,3.0583,12000000.0
2008-10-27 13:26:00,3.05608,3.05804,3.05464,3.05529,10250000.0
2008-10-27 13:27:00,3.05596,3.05765,3.05241,3.05595,8880000.0
2008-10-27 13:28:00,3.05468,3.05919,3.05468,3.05829,8880000.0
2008-10-27 13:29:00,3.05956,3.0617,3.05683,3.05683,10000000.0
2008-10-27 13:30:00,3.05588,3.05979,3.05588,3.05856,6500000.0
2008-10-27 13:31:00,3.05604,3.05931,3.05499,3.05927,6250000.0
2008-10-27 13:32:00,3.05835,3.05969,3.05815,3.05901,7380000.0
2008-10-27 13:33:00,3.05854,3.0606,3.05523,3.05703,11500000.0
2008-10-27 13:34:00,3.05554,3.0559,3.0537,3.05576,10000000.0
2008-10-27 13:35:00,3.056,3.05763,3.05456,3.05628,12750000.0
2008-10-27 13:36:00,3.0575,3.05799,3.05369,3.05698,11250000.0
2008-10-27 13:37:00,3.05608,3.05664,3.0527,3.0527,7750000.0
2008-10-27 13:38:00,3.05718,3.05993,3.05527,3.05681,13880000.0
2008-10-27 13:39:00,3.05456,3.05456,3.04628,3.05147,8500000.0
2008-10-27 13:40:00,3.05122,3.05352,3.04523,3.05156,12250000.0
2008-10-27 13:41:00,3.05366,3.05366,3.04919,3.0527,8750000.0
2008-10-27 13:42:00,3.05459,3.05459,3.05107,3.05433,11130000.0
2008-10-27 13:43:00,3.05558,3.06009,3.05467,3.05841,9750000.0
2008-10-27 13:44:00,3.05951,3.06138,3.05575,3.05718,11250000.0
2008-10-27 13:45:00,3.06035,3.06767,3.0597,3.06767,6250000.0
2008-10-27 13:46:00,3.06843,3.06843,3.06288,3.06477,11250000.0
2008-10-27 13:47:00,3.06357,3.06797,3.06357,3.06797,10000000.0
2008-10-27 13:48:00,3.06718,3.06718,3.06292,3.06641,5500000.0
2008-10-27 13:49:00,3.06574,3.07348,3.06292,3.06842,13500000.0
2008-10-27 13:50:00,3.06786,3.07098,3.06779,3.06983,5250000.0
2008-10-27 13:51:00,3.07159,3.07159,3.06366,3.06869,7750000.0
2008-10-27 13:52:00,3.06968,3.0729,3.06819,3.0729,7130000.0
2008-10-27 13:53:00,3.07317,3.07445,3.07053,3.0714,8500000.0
2008-10-27 13:54:00,3.06975,3.07119,3.06827,3.06929,10250000.0
2008-10-27 13:55:00,3.07113,3.07113,3.06504,3.07099,5750000.0
2008-10-27 13:56:00,3.06586,3.07018,3.0644,3.06658,7000000.0
2008-10-27 13:57:00,3.06939,3.06996,3.06773,3.06951,7250000.0
2008-10-27 13:58:00,3.06899,3.06996,3.06592,3.06712,9750000.0
2008-10-27 13:59:00,3.06908,3.06951,3.06381,3.06381,10250000.0
2008-10-27 14:00:00,3.06795,3.06974,3.06792,3.06934,5750000.0
2008-10-27 14:01:00,3.06761,3.06944,3.06419,3.06581,7250000.0
2008-10-27 14:02:00,3.06745,3.07148,3.06745,3.07148,8250000.0
2008-10-27 14:03:00,3.0689,3.07351,3.0689,3.07141,8630000.0
2008-10-27 14:04:00,3.07278,3.07523,3.0719,3.0719,9000000.0
2008-10-27 14:05:00,3.06982,3.07291,3.06982,3.07291,7500000.0
2008-10-27 14:06:00,3.07011,3.07321,3.06755,3.07177,7130000.0
2008-10-27 14:07:00,3.07104,3.07511,3.06943,3.07511,12630000.0
2008-10-27 14:08:00,3.07499,3.07561,3.07186,3.07379,10000000.0
2008-10-27 14:09:00,3.07226,3.07226,3.06926,3.07188,6380000.0
2008-10-27 14:10:00,3.07197,3.07197,3.06871,3.07126,6250000.0
2008-10-27 14:11:00,3.0719,3.07313,3.06885,3.07263,11130000.0
2008-10-27 14:12:00,3.07263,3.07462,3.07237,3.07245,10000000.0
2008-10-27 14:13:00,3.07666,3.07666,3.07311,3.07643,6630000.0
2008-10-27 14:14:00,3.07533,3.07949,3.07326,3.07326,9380000.0
2008-10-27 14:15:00,3.07569,3.07794,3.07554,3.07794,8000000.0
2008-10-27 14:16:00,3.07741,3.07821,3.0754,3.078,6630000.0
2008-10-27 14:17:00,3.07816,3.079,3.07707,3.07755,5500000.0
2008-10-27 14:18:00,3.07685,3.07846,3.07517,3.07846,10750000.0
2008-10-27 14:19:00,3.07321,3.07769,3.07319,3.07319,5880000.0
2008-10-27 14:20:00,3.07391,3.07828,3.07391,3.07828,11250000.0
2008-10-27 14:21:00,3.07746,3.07915,3.07314,3.07915,9250000.0
2008-10-27 14:22:00,3.07723,3.07921,3.07607,3.07895,9380000.0
2008-10-27 14:23:00,3.07871,3.07871,3.07192,3.0777,9250000.0
2008-10-27 14:24:00,3.07824,3.07908,3.07391,3.07908,10000000.0
2008-10-27 14:25:00,3.07939,3.07939,3.07448,3.07778,9250000.0
2008-10-27 14:26:00,3.07691,3.07898,3.07397,3.07845,7750000.0
2008-10-27 14:27:00,3.07895,3.07956,3.0759,3.07802,7000000.0
2008-10-27 14:28:00,3.07735,3.08033,3.07481,3.07636,12750000.0
2008-10-27 14:29:00,3.07903,3.07922,3.07418,3.07828,7750000.0
2008-10-27 14:30:00,3.07822,3.07925,3.07445,3.07554,5750000.0
2008-10-27 14:31:00,3.0763,3.07969,3.07517,3.07884,8250000.0
2008-10-27 14:32:00,3.07842,3.07842,3.07621,3.07736,9630000.0
2008-10-27 14:33:00,3.07733,3.07823,3.07574,3.07794,8000000.0
2008-10-27 14:34:00,3.07636,3.0772,3.07504,3.0772,8260000.0
2008-10-27 14:35:00,3.07757,3.08132,3.07552,3.07919,12250000.0
2008-10-27 14:36:00,3.07815,3.07833,3.07409,3.07833,13000000.0
2008-10-27 14:37:00,3.07775,3.0799,3.07729,3.07934,6250000.0
2008-10-27 14:38:00,3.07967,3.07967,3.0739,3.07712,7250000.0
2008-10-27 14:39:00,3.07783,3.07885,3.07594,3.07594,5130000.0
2008-10-27 14:40:00,3.0781,3.07906,3.07468,3.07707,7750000.0
2008-10-27 14:41:00,3.077,3.07867,3.07388,3.07867,9130000.0
2008-10-27 14:42:00,3.07714,3.07871,3.07624,3.07664,6880000.0
2008-10-27 14:43:00,3.07792,3.07862,3.07085,3.0778,9000000.0
2008-10-27 14:44:00,3.07516,3.07896,3.07503,3.07743,7500000.0
2008-10-27 14:45:00,3.07753,3.07948,3.0761,3.0761,11880000.0
2008-10-27 14:46:00,3.07768,3.08224,3.07562,3.08162,11000000.0
2008-10-27 14:47:00,3.07978,3.08233,3.07525,3.08192,10000000.0
2008-10-27 14:48:00,3.08091,3.08179,3.07855,3.07913,11750000.0
2008-10-27 14:49:00,3.08159,3.08159,3.07811,3.08064,6500000.0
2008-10-27 14:50:00,3.07793,3.0788,3.07469,3.07822,9250000.0
2008-10-27 14:51:00,3.07699,3.07814,3.07548,3.07679,9750000.0
2008-10-27 14:52:00,3.07679,3.07795,3.07295,3.07439,11750000.0
2008-10-27 14:53:00,3.07564,3.07599,3.07182,3.07308,7750000.0
2008-10-27 14:54:00,3.07519,3.07687,3.07139,3.07574,12500000.0
2008-10-27 14:55:00,3.07619,3.07619,3.0733,3.07537,14250000.0
2008-10-27 14:56:00,3.07604,3.07605,3.07325,3.07325,9000000.0
2008-10-27 14:57:00,3.07477,3.07713,3.07366,3.07612,9250000.0
2008-10-27 14:58:00,3.07523,3.07569,3.07305,3.07305,10000000.0
2008-10-27 14:59:00,3.07452,3.07495,3.07298,3.07428,8750000.0
2008-10-27 15:00:00,3.0751,3.07588,3.07275,3.0749,14750000.0
2008-10-27 15:01:00,3.07318,3.07582,3.06874,3.07484,10000000.0
2008-10-27 15:02:00,3.07375,3.07618,3.07022,3.0733,11000000.0
2008-10-27 15:03:00,3.06981,3.07493,3.06816,3.07321,12250000.0
2008-10-27 15:04:00,3.07441,3.07517,3.07017,3.07158,8500000.0
2008-10-27 15:05:00,3.07559,3.07559,3.07115,3.07115,10250000.0
2008-10-27 15:06:00,3.07319,3.07322,3.07012,3.07269,8880000.0
2008-10-27 15:07:00,3.06768,3.07594,3.06768,3.07308,5500000.0
2008-10-27 15:08:00,3.07788,3.07788,3.07272,3.07607,8630000.0
2008-10-27 15:09:00,3.07557,3.07853,3.07128,3.07853,9260000.0
2008-10-27 15:10:00,3.07849,3.07908,3.07593,3.07881,8000000.0
2008-10-27 15:11:00,3.07933,3.08289,3.07763,3.08091,11750000.0
2008-10-27 15:12:00,3.07972,3.08159,3.07552,3.0765,9630000.0
2008-10-27 15:13:00,3.07338,3.07845,3.0712,3.07833,11750000.0
2008-10-27 15:14:00,3.07731,3.07765,3.07161,3.07161,12000000.0
2008-10-27 15:15:00,3.0731,3.07644,3.07158,3.07175,10130000.0
2008-10-27 15:16:00,3.07207,3.07606,3.07207,3.07389,7000000.0
2008-10-27 15:17:00,3.07564,3.07565,3.06947,3.07302,14750000.0
2008-10-27 15:18:00,3.07355,3.07462,3.07089,3.07089,5750000.0
2008-10-27 15:19:00,3.07226,3.07368,3.06983,3.06983,7000000.0
2008-10-27 15:20:00,3.07414,3.07414,3.06994,3.07192,6630000.0
2008-10-27 15:21:00,3.07378,3.07378,3.06797,3.07271,13630000.0
2008-10-27 15:22:00,3.07196,3.07474,3.06829,3.07159,12000000.0
2008-10-27 15:23:00,3.075,3.075,3.06955,3.07289,5500000.0
2008-10-27 15:24:00,3.07164,3.07465,3.06863,3.07219,7750000.0
2008-10-27 15:25:00,3.07236,3.07398,3.07158,3.07343,9750000.0
2008-10-27 15:26:00,3.07312,3.0743,3.06984,3.07326,12380000.0
2008-10-27 15:27:00,3.07333,3.07475,3.07216,3.07417,8750000.0
2008-10-27 15:28:00,3.07334,3.07585,3.07159,3.07397,7500000.0
2008-10-27 15:29:00,3.07031,3.07677,3.07031,3.07588,10250000.0
2008-10-27 15:30:00,3.07412,3.07877,3.07412,3.07774,7500000.0
2008-10-27 15:31:00,3.07695,3.08063,3.07492,3.07956,9750000.0
2008-10-27 15:32:00,3.07853,3.0867,3.07853,3.08619,8750000.0
2008-10-27 15:33:00,3.09112,3.09848,3.08812,3.09848,8250000.0
2008-10-27 15:34:00,3.09953,3.10016,3.09785,3.10016,8500000.0
2008-10-27 15:35:00,3.09768,3.10003,3.09569,3.09988,7750000.0
2008-10-27 15:36:00,3.10056,3.10462,3.09848,3.10363,11500000.0
2008-10-27 15:37:00,3.10443,3.10443,3.09742,3.10232,6630000.0
2008-10-27 15:38:00,3.10075,3.10264,3.09269,3.09527,13250000.0
2008-10-27 15:39:00,3.09426,3.0967,3.09256,3.09256,8500000.0
2008-10-27 15:40:00,3.09506,3.09611,3.09065,3.09493,14500000.0
2008-10-27 15:41:00,3.09041,3.09577,3.09041,3.0909,8500000.0
2008-10-27 15:42:00,3.09427,3.09507,3.09202,3.09274,7000000.0
2008-10-27 15:43:00,3.0934,3.09414,3.08797,3.09094,8000000.0
2008-10-27 15:44:00,3.09098,3.09132,3.08199,3.08199,8750000.0
2008-10-27 15:45:00,3.08372,3.08462,3.08143,3.08462,12000000.0
2008-10-27 15:46:00,3.08397,3.08661,3.08148,3.08452,13750000.0
2008-10-27 15:47:00,3.0865,3.08688,3.08449,3.08475,11250000.0
2008-10-27 15:48:00,3.08598,3.08754,3.08332,3.08754,8630000.0
2008-10-27 15:49:00,3.08849,3.08858,3.08148,3.08858,8380000.0
2008-10-27 15:50:00,3.08821,3.08891,3.08305,3.08773,10130000.0
2008-10-27 15:51:00,3.08825,3.08877,3.08357,3.08581,7000000.0
2008-10-27 15:52:00,3.08329,3.08517,3.07997,3.08271,7250000.0
2008-10-27 15:53:00,3.08249,3.08362,3.08132,3.0829,12000000.0
2008-10-27 15:54:00,3.0811,3.0811,3.07458,3.08036,10380000.0
2008-10-27 15:55:00,3.0805,3.0805,3.07512,3.07857,12000000.0
2008-10-27 15:56:00,3.07622,3.07837,3.07446,3.07602,8250000.0
2008-10-27 15:57:00,3.0741,3.07592,3.06866,3.07311,9750000.0
2008-10-27 15:58:00,3.07452,3.07544,3.07156,3.07156,11250000.0
2008-10-27 15:59:00,3.07559,3.07559,3.07131,3.07442,10000000.0
2008-10-27 16:00:00,3.07541,3.07737,3.07263,3.07737,8500000.0
2008-10-27 16:01:00,3.07778,3.07949,3.07558,3.07558,10250000.0
2008-10-27 16:02:00,3.07809,3.08018,3.07341,3.07341,6500000.0
2008-10-27 16:03:00,3.07672,3.08004,3.07623,3.07869,10250000.0
2008-10-27 16:04:00,3.07746,3.07746,3.07272,3.07326,8500000.0
2008-10-27 16:05:00,3.07248,3.07638,3.07071,3.07439,10000000.0
2008-10-27 16:06:00,3.07562,3.07628,3.07277,3.07358,7130000.0
2008-10-27 16:07:00,3.07226,3.07518,3.07058,3.07142,10000000.0
2008-10-27 16:08:00,3.07095,3.07255,3.0679,3.07111,5500000.0
2008-10-27 16:09:00,3.07376,3.07426,3.07245,3.07287,9500000.0
2008-10-27 16:10:00,3.07176,3.07176,3.06368,3.06446,11250000.0
2008-10-27 16:11:00,3.06479,3.07105,3.06387,3.07091,11000000.0
2008-10-27 16:12:00,3.07157,3.07188,3.06415,3.06768,8750000.0
2008-10-27 16:13:00,3.07237,3.07274,3.06956,3.07164,7630000.0
2008-10-27 16:14:00,3.07214,3.07374,3.06821,3.07356,7500000.0
2008-10-27 16:15:00,3.07257,3.07655,3.07124,3.07655,9500000.0
2008-10-27 16:16:00,3.07523,3.07765,3.07136,3.07517,14500000.0
2008-10-27 16:17:00,3.07631,3.07704,3.07342,3.07623,6500000.0
2008-10-27 16:18:00,3.07603,3.07874,3.07347,3.07874,8000000.0
2008-10-27 16:19:00,3.08144,3.08257,3.07522,3.07747,12500000.0
2008-10-27 16:20:00,3.08182,3.08513,3.07735,3.08513,12000000.0
2008-10-27 16:21:00,3.08433,3.0873,3.08045,3.08367,7880000.0
2008-10-27 16:22:00,3.08577,3.08577,3.08,3.08077,7000000.0
2008-10-27 16:23:00,3.08251,3.08335,3.07805,3.07947,10250000.0
2008-10-27 16:24:00,3.07811,3.08149,3.07447,3.0797,9750000.0
2008-10-27 16:25:00,3.07813,3.0784,3.07387,3.07425,7000000.0
2008-10-27 16:26:00,3.07394,3.07655,3.07236,3.07509,9250000.0
2008-10-27 16:27:00,3.07506,3.07539,3.06881,3.06881,11130000.0
2008-10-27 16:28:00,3.06859,3.07047,3.06691,3.07035,13250000.0
2008-10-27 16:29:00,3.07007,3.07113,3.06829,3.06981,9250000.0
2008-10-27 16:30:00,3.06996,3.07111,3.06584,3.07111,5500000.0
2008-10-27 16:31:00,3.0685,3.07271,3.06788,3.07271,9500000.0
2008-10-27 16:32:00,3.07289,3.07289,3.0683,3.06988,9500000.0
2008-10-27 16:33:00,3.07103,3.07103,3.06541,3.06832,14250000.0
2008-10-27 16:34:00,3.06777,3.06829,3.06446,3.06829,17500000.0
2008-10-27 16:35:00,3.06708,3.0695,3.06462,3.06613,10000000.0
2008-10-27 16:36:00,3.06703,3.06783,3.06362,3.06584,11250000.0
2008-10-27 16:37:00,3.06269,3.06969,3.06269,3.06969,6250000.0
2008-10-27 16:38:00,3.0699,3.07464,3.06784,3.07445,9000000.0
2008-10-27 16:39:00,3.07637,3.0767,3.07128,3.07504,6250000.0
2008-10-27 16:40:00,3.07637,3.07885,3.07399,3.07685,7500000.0
2008-10-27 16:41:00,3.07525,3.07776,3.07308,3.07582,8500000.0
2008-10-27 16:42:00,3.07682,3.07754,3.07387,3.07639,7880000.0
2008-10-27 16:43:00,3.07364,3.07711,3.07364,3.07703,5750000.0
2008-10-27 16:44:00,3.07514,3.07847,3.07514,3.07773,10000000.0
2008-10-27 16:45:00,3.07741,3.07741,3.07441,3.07564,7000000.0
2008-10-27 16:46:00,3.07561,3.07618,3.0716,3.07191,10880000.0
2008-10-27 16:47:00,3.06994,3.07263,3.06884,3.07139,5250000.0
2008-10-27 16:48:00,3.07078,3.0731,3.06683,3.07275,6000000.0
2008-10-27 16:49:00,3.07334,3.07422,3.06908,3.07422,7250000.0
2008-10-27 16:50:00,3.07317,3.07446,3.06932,3.07443,9250000.0
2008-10-27 16:51:00,3.07285,3.07285,3.07111,3.07274,9750000.0
2008-10-27 16:52:00,3.07338,3.07379,3.06655,3.07075,5500000.0
2008-10-27 16:53:00,3.06988,3.07381,3.06988,3.07277,8500000.0
2008-10-27 16:54:00,3.07309,3.07651,3.07191,3.07501,11130000.0
2008-10-27 16:55:00,3.07851,3.07923,3.07431,3.07431,6380000.0
2008-10-27 16:56:00,3.07816,3.07874,3.07643,3.07741,7750000.0
2008-10-27 16:57:00,3.07599,3.07727,3.07523,3.07588,7750000.0
2008-10-27 16:58:00,3.07483,3.07827,3.07365,3.07556,8500000.0
2008-10-27 16:59:00,3.07543,3.07955,3.07139,3.07885,15380000.0
2008-10-27 17:00:00,3.07652,3.0777,3.07229,3.07569,7000000.0
2008-10-27 17:01:00,3.07481,3.08535,3.07481,3.07966,6750000.0
2008-10-27 17:02:00,3.08104,3.08253,3.07867,3.07867,8250000.0
2008-10-27 17:03:00,3.08293,3.08311,3.07932,3.08079,10750000.0
2008-10-27 17:04:00,3.07936,3.08225,3.07801,3.08225,8500000.0
2008-10-27 17:05:00,3.08114,3.08477,3.07882,3.0834,9000000.0
2008-10-27 17:06:00,3.08399,3.08555,3.08157,3.08537,11000000.0
2008-10-27 17:07:00,3.08442,3.0856,3.08276,3.08444,10750000.0
2008-10-27 17:08:00,3.07959,3.08379,3.07959,3.0806,10000000.0
2008-10-27 17:09:00,3.0847,3.0847,3.08096,3.08111,8250000.0
2008-10-27 17:10:00,3.07729,3.08367,3.07729,3.08266,9750000.0
2008-10-27 17:11:00,3.0811,3.08289,3.07783,3.08161,7750000.0
2008-10-27 17:12:00,3.08025,3.08174,3.07835,3.07974,5250000.0
2008-10-27 17:13:00,3.07975,3.08015,3.0773,3.07935,9250000.0
2008-10-27 17:14:00,3.07761,3.07953,3.07564,3.07607,6500000.0
2008-10-27 17:15:00,3.07888,3.08028,3.07707,3.07707,13000000.0
2008-10-27 17:16:00,3.07985,3.08207,3.07724,3.08207,8250000.0
2008-10-27 17:17:00,3.08168,3.08311,3.07865,3.0806,7750000.0
2008-10-27 17:18:00,3.08221,3.08345,3.0805,3.08169,10260000.0
2008-10-27 17:19:00,3.07915,3.08249,3.07915,3.08085,13500000.0
2008-10-27 17:20:00,3.08041,3.08637,3.08041,3.08465,13500000.0
2008-10-27 17:21:00,3.08081,3.08424,3.07898,3.08081,8250000.0
2008-10-27 17:22:00,3.08211,3.08827,3.08066,3.08813,7250000.0
2008-10-27 17:23:00,3.0856,3.08821,3.08422,3.08785,11000000.0
2008-10-27 17:24:00,3.08348,3.08921,3.08348,3.08836,8750000.0
2008-10-27 17:25:00,3.08967,3.09202,3.08883,3.08968,7750000.0
2008-10-27 17:26:00,3.09081,3.09333,3.09079,3.09182,6500000.0
2008-10-27 17:27:00,3.08883,3.09023,3.07706,3.07961,15500000.0
2008-10-27 17:28:00,3.0798,3.08467,3.07948,3.08459,7130000.0
2008-10-27 17:29:00,3.08558,3.08674,3.08239,3.08519,8250000.0
2008-10-27 17:30:00,3.08789,3.08873,3.08561,3.08561,11250000.0
2008-10-27 17:31:00,3.08766,3.08818,3.08463,3.08743,8130000.0
2008-10-27 17:32:00,3.08761,3.09105,3.08572,3.08572,7000000.0
2008-10-27 17:33:00,3.09303,3.09716,3.09242,3.09498,11000000.0
2008-10-27 17:34:00,3.09639,3.09639,3.08875,3.08945,9750000.0
2008-10-27 17:35:00,3.0862,3.09529,3.0862,3.09094,6250000.0
2008-10-27 17:36:00,3.08999,3.09067,3.08732,3.08898,6000000.0
2008-10-27 17:37:00,3.08984,3.09021,3.08567,3.08658,11000000.0
2008-10-27 17:38:00,3.08597,3.09309,3.08424,3.09309,9000000.0
2008-10-27 17:39:00,3.09189,3.09221,3.08622,3.08622,8750000.0
2008-10-27 17:40:00,3.08995,3.09189,3.08761,3.0918,8000000.0
2008-10-27 17:41:00,3.09075,3.0938,3.09075,3.09226,10500000.0
2008-10-27 17:42:00,3.09269,3.09269,3.08729,3.08838,8500000.0
2008-10-27 17:43:00,3.08835,3.0888,3.08628,3.08868,12000000.0
2008-10-27 17:44:00,3.08894,3.08894,3.08426,3.08698,6000000.0
2008-10-27 17:45:00,3.08643,3.08938,3.08643,3.08869,6250000.0
2008-10-27 17:46:00,3.08862,3.08862,3.08288,3.08288,10750000.0
2008-10-27 17:47:00,3.0873,3.0873,3.08211,3.08383,6500000.0
2008-10-27 17:48:00,3.08252,3.08379,3.07935,3.07935,6000000.0
2008-10-27 17:49:00,3.07718,3.08121,3.0759,3.07896,10000000.0
2008-10-27 17:50:00,3.07928,3.08135,3.0771,3.07938,11500000.0
2008-10-27 17:51:00,3.0783,3.08128,3.07826,3.07918,9750000.0
2008-10-27 17:52:00,3.08024,3.08101,3.0788,3.07918,5750000.0
2008-10-27 17:53:00,3.07958,3.07965,3.07548,3.07726,11500000.0
2008-10-27 17:54:00,3.07678,3.0787,3.07672,3.07798,9130000.0
2008-10-27 17:55:00,3.07802,3.07802,3.07476,3.07504,5750000.0
2008-10-27 17:56:00,3.07441,3.07766,3.07038,3.07345,10500000.0
2008-10-27 17:57:00,3.07127,3.07336,3.06436,3.06436,8250000.0
2008-10-27 17:58:00,3.0677,3.07227,3.0677,3.0713,9000000.0
2008-10-27 17:59:00,3.07185,3.07728,3.06791,3.07728,5500000.0
2008-10-27 18:00:00,3.07867,3.08203,3.07461,3.07461,10130000.0
2008-10-27 18:01:00,3.07495,3.07592,3.07206,3.07223,12630000.0
2008-10-27 18:02:00,3.07588,3.07731,3.07247,3.07571,13750000.0
2008-10-27 18:03:00,3.07576,3.07576,3.06896,3.07286,6750000.0
2008-10-27 18:04:00,3.07364,3.07364,3.06692,3.0672,5750000.0
2008-10-27 18:05:00,3.06751,3.06836,3.06207,3.06587,12130000.0
2008-10-27 18:06:00,3.06461,3.06785,3.06368,3.06614,8000000.0
2008-10-27 18:07:00,3.06602,3.06804,3.06379,3.06711,8500000.0
2008-10-27 18:08:00,3.06604,3.06604,3.058,3.058,9000000.0
2008-10-27 18:09:00,3.05906,3.06076,3.05603,3.05836,6880000.0
2008-10-27 18:10:00,3.05883,3.06139,3.05866,3.06019,6250000.0
2008-10-27 18:11:00,3.06083,3.06438,3.05814,3.05886,7380000.0
2008-10-27 18:12:00,3.05952,3.06204,3.05856,3.06023,5250000.0
2008-10-27 18:13:00,3.06081,3.06154,3.05886,3.0597,5500000.0
2008-10-27 18:14:00,3.05885,3.05942,3.0577,3.05802,15000000.0
2008-10-27 18:15:00,3.05807,3.06323,3.05758,3.06158,11000000.0
2008-10-27 18:16:00,3.06091,3.06295,3.05686,3.05946,13000000.0
2008-10-27 18:17:00,3.05922,3.06074,3.05495,3.05865,17500000.0
2008-10-27 18:18:00,3.05612,3.06011,3.05277,3.05277,14000000.0
2008-10-27 18:19:00,3.05567,3.05567,3.04705,3.04799,7750000.0
2008-10-27 18:20:00,3.04505,3.04729,3.04155,3.04587,9380000.0
2008-10-27 18:21:00,3.04765,3.04968,3.04114,3.04196,5250000.0
2008-10-27 18:22:00,3.03698,3.03993,3.03332,3.03792,10750000.0
2008-10-27 18:23:00,3.041,3.041,3.03777,3.03962,7250000.0
2008-10-27 18:24:00,3.03925,3.04197,3.03485,3.04055,13500000.0
2008-10-27 18:25:00,3.03975,3.04436,3.03975,3.04322,6000000.0
2008-10-27 18:26:00,3.03946,3.04316,3.03946,3.04294,7250000.0
2008-10-27 18:27:00,3.03818,3.04095,3.03633,3.04095,8250000.0
2008-10-27 18:28:00,3.03921,3.03921,3.0321,3.03333,7750000.0
2008-10-27 18:29:00,3.0315,3.04031,3.0315,3.04031,6130000.0
2008-10-27 18:30:00,3.03319,3.0391,3.03277,3.03714,16510000.0
2008-10-27 18:31:00,3.0357,3.0357,3.03345,3.03345,8000000.0
2008-10-27 18:32:00,3.03206,3.03476,3.03022,3.03326,13250000.0
2008-10-27 18:33:00,3.0327,3.03274,3.02979,3.03095,15250000.0
2008-10-27 18:34:00,3.03204,3.03204,3.02461,3.02461,12130000.0
2008-10-27 18:35:00,3.02898,3.02995,3.02588,3.02995,8250000.0
2008-10-27 18:36:00,3.02976,3.0374,3.02787,3.03601,9130000.0
2008-10-27 18:37:00,3.03719,3.03719,3.03147,3.03676,7000000.0
2008-10-27 18:38:00,3.03489,3.04306,3.03489,3.04304,10000000.0
2008-10-27 18:39:00,3.0327,3.04062,3.0327,3.03913,8500000.0
2008-10-27 18:40:00,3.03862,3.04246,3.03858,3.04054,7250000.0
2008-10-27 18:41:00,3.03884,3.03903,3.03465,3.03551,9750000.0
2008-10-27 18:42:00,3.03656,3.03837,3.0343,3.03729,7750000.0
2008-10-27 18:43:00,3.03735,3.03768,3.03298,3.03649,13130000.0
2008-10-27 18:44:00,3.0367,3.0385,3.03507,3.0381,12750000.0
2008-10-27 18:45:00,3.03913,3.04178,3.03419,3.03937,7250000.0
2008-10-27 18:46:00,3.04019,3.04159,3.03465,3.04139,9000000.0
2008-10-27 18:47:00,3.04011,3.04149,3.03561,3.04012,9250000.0
2008-10-27 18:48:00,3.03982,3.04035,3.03811,3.03818,11000000.0
2008-10-27 18:49:00,3.04051,3.04086,3.03781,3.03781,6630000.0
2008-10-27 18:50:00,3.04026,3.04026,3.03771,3.03916,8250000.0
2008-10-27 18:51:00,3.03834,3.03849,3.03245,3.03245,9000000.0
2008-10-27 18:52:00,3.03628,3.03691,3.03165,3.03549,5500000.0
2008-10-27 18:53:00,3.0345,3.03717,3.03428,3.03653,10750000.0
2008-10-27 18:54:00,3.03686,3.03686,3.03226,3.03259,12880000.0
2008-10-27 18:55:00,3.03203,3.03442,3.02772,3.02854,9000000.0
2008-10-27 18:56:00,3.02984,3.02984,3.02484,3.02687,12630000.0
2008-10-27 18:57:00,3.0281,3.02991,3.02388,3.02745,7750000.0
2008-10-27 18:58:00,3.02583,3.0279,3.0244,3.02774,12250000.0
2008-10-27 18:59:00,3.02589,3.02822,3.02354,3.02822,8500000.0
2008-10-27 19:00:00,3.02774,3.03009,3.02328,3.03009,14000000.0
2008-10-27 19:01:00,3.02863,3.02863,3.02651,3.0278,5750000.0
2008-10-27 19:02:00,3.02664,3.02685,3.02034,3.02539,10500000.0
2008-10-27 19:03:00,3.02554,3.02554,3.02323,3.02491,6750000.0
2008-10-27 19:04:00,3.02354,3.02522,3.02291,3.02463,5750000.0
2008-10-27 19:05:00,3.02531,3.02583,3.02201,3.02583,7500000.0
2008-10-27 19:06:00,3.02152,3.02644,3.02152,3.02634,12000000.0
2008-10-27 19:07:00,3.02478,3.02968,3.02478,3.02632,9250000.0
2008-10-27 19:08:00,3.03183,3.03486,3.03079,3.03436,11500000.0
2008-10-27 19:09:00,3.03502,3.03541,3.03254,3.03254,6250000.0
2008-10-27 19:10:00,3.03142,3.03329,3.03099,3.03329,5250000.0
2008-10-27 19:11:00,3.03409,3.03788,3.03068,3.03634,13250000.0
2008-10-27 19:12:00,3.03874,3.04154,3.03666,3.03924,6880000.0
2008-10-27 19:13:00,3.04124,3.04316,3.03798,3.04178,5500000.0
2008-10-27 19:14:00,3.03752,3.03923,3.03577,3.03684,8000000.0
2008-10-27 19:15:00,3.03895,3.03938,3.03337,3.03541,12380000.0
2008-10-27 19:16:00,3.03799,3.03799,3.03065,3.03312,15250000.0
2008-10-27 19:17:00,3.03154,3.03343,3.03077,3.0322,13630000.0
2008-10-27 19:18:00,3.03135,3.03366,3.02704,3.02704,13260000.0
2008-10-27 19:19:00,3.03136,3.03299,3.02788,3.02788,12760000.0
2008-10-27 19:20:00,3.03207,3.0343,3.0308,3.03192,10250000.0
2008-10-27 19:21:00,3.03422,3.03422,3.02611,3.03167,11380000.0
2008-10-27 19:22:00,3.03144,3.0323,3.02823,3.02823,11500000.0
2008-10-27 19:23:00,3.02711,3.02937,3.02458,3.02937,11500000.0
2008-10-27 19:24:00,3.02859,3.02885,3.02312,3.02808,7500000.0
2008-10-27 19:25:00,3.02601,3.02892,3.02212,3.02882,5750000.0
2008-10-27 19:26:00,3.02665,3.0302,3.02665,3.0302,5750000.0
2008-10-27 19:27:00,3.02584,3.0312,3.02584,3.0312,5750000.0
2008-10-27 19:28:00,3.02904,3.03307,3.02574,3.03031,6500000.0
2008-10-27 19:29:00,3.03368,3.03609,3.03071,3.03332,14630000.0
2008-10-27 19:30:00,3.03641,3.03641,3.03008,3.03146,5500000.0
2008-10-27 19:31:00,3.03245,3.03288,3.029,3.03288,13500000.0
2008-10-27 19:32:00,3.03314,3.03314,3.02792,3.03244,6750000.0
2008-10-27 19:33:00,3.0339,3.0339,3.02739,3.03278,10000000.0
2008-10-27 19:34:00,3.03302,3.03443,3.03093,3.03443,14630000.0
2008-10-27 19:35:00,3.03363,3.0378,3.03001,3.0378,7000000.0
2008-10-27 19:36:00,3.03769,3.03992,3.03722,3.03992,5130000.0
2008-10-27 19:37:00,3.0413,3.0413,3.03781,3.03967,9500000.0
2008-10-27 19:38:00,3.04202,3.04207,3.03773,3.03773,10500000.0
2008-10-27 19:39:00,3.04104,3.04124,3.0393,3.04057,7880000.0
2008-10-27 19:40:00,3.03868,3.04192,3.03711,3.04087,9380000.0
2008-10-27 19:41:00,3.03958,3.04246,3.03672,3.03672,8750000.0
2008-10-27 19:42:00,3.03929,3.0405,3.03707,3.03717,8750000.0
2008-10-27 19:43:00,3.03524,3.03786,3.03455,3.03729,15500000.0
2008-10-27 19:44:00,3.03751,3.03751,3.03083,3.03409,8500000.0
2008-10-27 19:45:00,3.03458,3.03672,3.02978,3.03672,12000000.0
2008-10-27 19:46:00,3.03691,3.03778,3.03409,3.03585,5500000.0
2008-10-27 19:47:00,3.03413,3.03669,3.03194,3.03381,8250000.0
2008-10-27 19:48:00,3.03471,3.0367,3.03339,3.03606,6250000.0
2008-10-27 19:49:00,3.03288,3.03733,3.03288,3.0335,5500000.0
2008-10-27 19:50:00,3.03412,3.03581,3.02991,3.03568,8750000.0
2008-10-27 19:51:00,3.0331,3.0343,3.02973,3.03241,7250000.0
2008-10-27 19:52:00,3.03064,3.03538,3.0296,3.03488,8750000.0
2008-10-27 19:53:00,3.0368,3.03787,3.03347,3.03532,9000000.0
2008-10-27 19:54:00,3.0386,3.03998,3.03385,3.03879,10750000.0
2008-10-27 19:55:00,3.03963,3.03995,3.03208,3.03814,11750000.0
2008-10-27 19:56:00,3.03738,3.04132,3.03679,3.03941,12250000.0
2008-10-27 19:57:00,3.03924,3.04331,3.03089,3.0323,17000000.0
2008-10-27 19:58:00,3.03604,3.03896,3.03343,3.03581,7130000.0
2008-10-27 19:59:00,3.03732,3.03844,3.03608,3.03844,5750000.0
2008-10-27 20:00:00,3.03794,3.0403,3.0373,3.0403,8500000.0
2008-10-27 20:01:00,3.04103,3.04382,3.04054,3.04054,7750000.0
2008-10-27 20:02:00,3.04455,3.05145,3.04455,3.05068,11750000.0
2008-10-27 20:03:00,3.05316,3.05335,3.04974,3.05259,7000000.0
2008-10-27 20:04:00,3.051,3.05226,3.05071,3.05166,5500000.0
2008-10-27 20:05:00,3.05156,3.05299,3.0481,3.05299,11000000.0
2008-10-27 20:06:00,3.05254,3.05443,3.04956,3.05387,7500000.0
2008-10-27 20:07:00,3.05446,3.05594,3.05154,3.05594,12010000.0
2008-10-27 20:08:00,3.05238,3.05413,3.04946,3.04946,7500000.0
2008-10-27 20:09:00,3.05025,3.05254,3.04712,3.05117,15000000.0
2008-10-27 20:10:00,3.04775,3.04988,3.04667,3.04988,10750000.0
2008-10-27 20:11:00,3.04851,3.05181,3.0476,3.05181,9250000.0
2008-10-27 20:12:00,3.05218,3.05218,3.04675,3.05018,6000000.0
2008-10-27 20:13:00,3.05374,3.05404,3.04691,3.0534,6250000.0
2008-10-27 20:14:00,3.05231,3.05477,3.05075,3.05155,10500000.0
2008-10-27 20:15:00,3.05169,3.05329,3.0497,3.04987,7500000.0
2008-10-27 20:16:00,3.04793,3.05644,3.04793,3.05644,8000000.0
2008-10-27 20:17:00,3.05148,3.05693,3.05148,3.05188,6750000.0
2008-10-27 20:18:00,3.05513,3.05622,3.05095,3.05522,10000000.0
2008-10-27 20:19:00,3.05527,3.05681,3.05062,3.05463,9130000.0
2008-10-27 20:20:00,3.0534,3.05574,3.05028,3.05028,9000000.0
2008-10-27 20:21:00,3.05428,3.05477,3.04964,3.05406,9250000.0
2008-10-27 20:22:00,3.05622,3.0583,3.05427,3.05824,8510000.0
2008-10-27 20:23:00,3.05928,3.06155,3.05346,3.05745,9250000.0
2008-10-27 20:24:00,3.0586,3.06152,3.05591,3.05591,10500000.0
2008-10-27 20:25:00,3.05965,3.06095,3.05674,3.06028,11750000.0
2008-10-27 20:26:00,3.06105,3.06105,3.05516,3.05653,15500000.0
2008-10-27 20:27:00,3.05923,3.06101,3.05601,3.05845,8500000.0
2008-10-27 20:28:00,3.05941,3.06432,3.05941,3.06157,10000000.0
2008-10-27 20:29:00,3.0634,3.0634,3.05807,3.05807,8750000.0
2008-10-27 20:30:00,3.05956,3.06442,3.05594,3.06342,9750000.0
2008-10-27 20:31:00,3.06438,3.06527,3.06186,3.06186,10500000.0
2008-10-27 20:32:00,3.06546,3.06623,3.06333,3.06562,10130000.0
2008-10-27 20:33:00,3.06365,3.06742,3.05798,3.05798,10750000.0
2008-10-27 20:34:00,3.05842,3.06646,3.05842,3.06628,9000000.0
2008-10-27 20:35:00,3.06404,3.06417,3.06105,3.06399,5500000.0
2008-10-27 20:36:00,3.06331,3.06471,3.06235,3.06443,6250000.0
2008-10-27 20:37:00,3.06361,3.066,3.06112,3.06355,9500000.0
2008-10-27 20:38:00,3.06199,3.06402,3.05977,3.06402,13500000.0
2008-10-27 20:39:00,3.06297,3.06403,3.05937,3.05937,7750000.0
2008-10-27 20:40:00,3.06066,3.06536,3.05964,3.06536,14500000.0
2008-10-27 20:41:00,3.0636,3.06455,3.06097,3.06131,16500000.0
2008-10-27 20:42:00,3.06049,3.06374,3.06049,3.06061,8250000.0
2008-10-27 20:43:00,3.05946,3.06109,3.0561,3.05754,5250000.0
2008-10-27 20:44:00,3.05963,3.06112,3.05573,3.05875,11000000.0
2008-10-27 20:45:00,3.06111,3.06226,3.05781,3.05781,5750000.0
2008-10-27 20:46:00,3.05768,3.05968,3.05622,3.0588,5630000.0
2008-10-27 20:47:00,3.0573,3.05905,3.05428,3.05818,8250000.0
2008-10-27 20:48:00,3.05966,3.06061,3.0539,3.05765,5500000.0
2008-10-27 20:49:00,3.05765,3.06164,3.05689,3.06159,8000000.0
2008-10-27 20:50:00,3.06076,3.06411,3.06005,3.06124,11750000.0
2008-10-27 20:51:00,3.05917,3.06472,3.05917,3.06215,8500000.0
2008-10-27 20:52:00,3.06263,3.0666,3.06239,3.06558,12250000.0
2008-10-27 20:53:00,3.06599,3.06868,3.0615,3.06868,7630000.0
2008-10-27 20:54:00,3.06644,3.06792,3.06166,3.06256,9750000.0
2008-10-27 20:55:00,3.06241,3.06526,3.05651,3.06526,13000000.0
2008-10-27 20:56:00,3.06191,3.06656,3.06191,3.06541,7750000.0
2008-10-27 20:57:00,3.06724,3.06856,3.06263,3.06687,11250000.0
2008-10-27 20:58:00,3.06683,3.06888,3.06467,3.06813,10250000.0
2008-10-27 20:59:00,3.06992,3.06992,3.06363,3.0677,11250000.0
2008-10-27 21:00:00,3.06944,3.07037,3.06515,3.06668,7250000.0
2008-10-27 21:01:00,3.06771,3.06988,3.06509,3.06773,8500000.0
2008-10-27 21:02:00,3.06667,3.06924,3.06585,3.06585,11750000.0
2008-10-27 21:03:00,3.06691,3.06821,3.06661,3.06756,8000000.0
2008-10-27 21:04:00,3.06427,3.06427,3.05806,3.05806,9000000.0
2008-10-27 21:05:00,3.05684,3.05899,3.05619,3.0585,6500000.0
2008-10-27 21:06:00,3.0561,3.05803,3.05466,3.05581,5250000.0
2008-10-27 21:07:00,3.05656,3.05874,3.05494,3.05708,10000000.0
2008-10-27 21:08:00,3.0591,3.0591,3.05602,3.05906,13000000.0
2008-10-27 21:09:00,3.05785,3.05975,3.05443,3.05903,7750000.0
2008-10-27 21:10:00,3.05602,3.06359,3.05602,3.06056,11750000.0
2008-10-27 21:11:00,3.06314,3.06467,3.06064,3.06302,5750000.0
2008-10-27 21:12:00,3.06402,3.06402,3.05579,3.05579,5630000.0
2008-10-27 21:13:00,3.05992,3.05992,3.0551,3.05786,8250000.0
2008-10-27 21:14:00,3.05898,3.06181,3.05687,3.05687,7000000.0
2008-10-27 21:15:00,3.06167,3.06167,3.05631,3.05649,7500000.0
2008-10-27 21:16:00,3.06094,3.06302,3.05671,3.05671,6000000.0
2008-10-27 21:17:00,3.05933,3.06384,3.05795,3.05795,11130000.0
2008-10-27 21:18:00,3.05881,3.06,3.05407,3.06,8750000.0
2008-10-27 21:19:00,3.05971,3.06361,3.05701,3.06361,6000000.0
2008-10-27 21:20:00,3.06243,3.06592,3.06124,3.06558,6750000.0
2008-10-27 21:21:00,3.06369,3.0654,3.06176,3.06176,12000000.0
2008-10-27 21:22:00,3.0601,3.06598,3.0601,3.06127,9500000.0
2008-10-27 21:23:00,3.06747,3.0699,3.06696,3.0699,5880000.0
2008-10-27 21:24:00,3.06776,3.07066,3.06733,3.06733,11000000.0
2008-10-27 21:25:00,3.0696,3.0696,3.06458,3.06782,10250000.0
2008-10-27 21:26:00,3.06522,3.06816,3.06334,3.06714,5880000.0
2008-10-27 21:27:00,3.06298,3.06724,3.06298,3.06384,5500000.0
2008-10-27 21:28:00,3.06508,3.06707,3.06253,3.06609,6500000.0
2008-10-27 21:29:00,3.06425,3.06597,3.06116,3.06512,6000000.0
2008-10-27 21:30:00,3.06623,3.06623,3.05651,3.06011,7130000.0
2008-10-27 21:31:00,3.05928,3.0613,3.0585,3.0585,10750000.0
2008-10-27 21:32:00,3.05571,3.0605,3.05571,3.05868,5500000.0
2008-10-27 21:33:00,3.05751,3.05939,3.05558,3.05655,5750000.0
2008-10-27 21:34:00,3.05909,3.05929,3.05567,3.05801,7630000.0
2008-10-27 21:35:00,3.05259,3.06177,3.05259,3.06177,7630000.0
2008-10-27 21:36:00,3.06061,3.06128,3.05915,3.05933,6500000.0
2008-10-27 21:37:00,3.06006,3.0626,3.05698,3.0626,6750000.0
2008-10-27 21:38:00,3.05909,3.06186,3.05754,3.05754,8630000.0
2008-10-27 21:39:00,3.06206,3.06206,3.05524,3.05909,8250000.0
2008-10-27 21:40:00,3.05865,3.06133,3.05799,3.06128,7750000.0
2008-10-27 21:41:00,3.06147,3.06147,3.05627,3.05627,6250000.0
2008-10-27 21:42:00,3.0603,3.06056,3.04908,3.04908,6750000.0
2008-10-27 21:43:00,3.04985,3.05732,3.04965,3.05678,8500000.0
2008-10-27 21:44:00,3.05579,3.05597,3.05168,3.05504,7130000.0
2008-10-27 21:45:00,3.05546,3.05644,3.05471,3.05471,9000000.0
2008-10-27 21:46:00,3.05893,3.05956,3.05406,3.05868,10750000.0
2008-10-27 21:47:00,3.06118,3.06118,3.05713,3.05965,9750000.0
2008-10-27 21:48:00,3.05872,3.06045,3.05432,3.05909,9000000.0
2008-10-27 21:49:00,3.05712,3.05894,3.05567,3.05567,10250000.0
2008-10-27 21:50:00,3.05793,3.05949,3.05506,3.05821,7140000.0
2008-10-27 21:51:00,3.05805,3.05937,3.05646,3.05866,5500000.0
2008-10-27 21:52:00,3.05916,3.06021,3.05655,3.05888,6000000.0
2008-10-27 21:53:00,3.05774,3.05824,3.05444,3.05444,10000000.0
2008-10-27 21:54:00,3.05463,3.06029,3.05373,3.06029,6500000.0
2008-10-27 21:55:00,3.05816,3.062,3.05816,3.06102,9010000.0
2008-10-27 21:56:00,3.0616,3.06385,3.06064,3.06064,5250000.0
2008-10-27 21:57:00,3.06315,3.0675,3.06315,3.06613,10250000.0
2008-10-27 21:58:00,3.06581,3.06955,3.06581,3.06819,10750000.0
2008-10-27 21:59:00,3.06879,3.06879,3.06037,3.06037,9000000.0
2008-10-27 22:00:00,3.0605,3.07033,3.05539,3.07033,7750000.0
2008-10-27 22:01:00,3.06762,3.06971,3.06261,3.06971,5500000.0
2008-10-27 22:02:00,3.07184,3.0721,3.06683,3.0715,5630000.0
2008-10-27 22:03:00,3.0718,3.07304,3.06882,3.07251,12000000.0
2008-10-27 22:04:00,3.06873,3.07274,3.06873,3.07274,7500000.0
2008-10-27 22:05:00,3.07231,3.07231,3.06787,3.06787,5500000.0
2008-10-27 22:06:00,3.0729,3.07315,3.07117,3.07306,10750000.0
2008-10-27 22:07:00,3.06969,3.07355,3.06969,3.07151,6250000.0
2008-10-27 22:08:00,3.07425,3.07462,3.07283,3.07407,7500000.0
2008-10-27 22:09:00,3.07156,3.075,3.06969,3.075,13000000.0
2008-10-27 22:10:00,3.07285,3.07706,3.07217,3.07643,8750000.0
2008-10-27 22:11:00,3.075,3.07904,3.075,3.07555,5130000.0
2008-10-27 22:12:00,3.07663,3.07766,3.07494,3.077,5750000.0
2008-10-27 22:13:00,3.07775,3.07833,3.07656,3.07833,4000000.0
2008-10-27 22:14:00,3.07441,3.07845,3.07441,3.07707,5750000.0
2008-10-27 22:15:00,3.08031,3.08031,3.07697,3.07753,6500000.0
2008-10-27 22:16:00,3.07728,3.0798,3.0752,3.07963,7750000.0
2008-10-27 22:17:00,3.07563,3.07921,3.07283,3.07814,8380000.0
2008-10-27 22:18:00,3.07793,3.07881,3.07691,3.07733,9500000.0
2008-10-27 22:19:00,3.07658,3.07879,3.07578,3.07661,5500000.0
2008-10-27 22:20:00,3.07702,3.07816,3.07486,3.07486,8750000.0
2008-10-27 22:21:00,3.0773,3.07873,3.07636,3.07798,8000000.0
2008-10-27 22:22:00,3.07808,3.07852,3.07439,3.0747,9250000.0
2008-10-27 22:23:00,3.07235,3.07742,3.07235,3.07271,3750000.0
2008-10-27 22:24:00,3.06769,3.07814,3.06769,3.07775,8750000.0
2008-10-27 22:25:00,3.0795,3.0795,3.07649,3.07649,8250000.0
2008-10-27 22:26:00,3.07703,3.07872,3.07579,3.07745,11380000.0
2008-10-27 22:27:00,3.07594,3.08056,3.07594,3.07647,6500000.0
2008-10-27 22:28:00,3.07888,3.07965,3.07649,3.07764,8750000.0
2008-10-27 22:29:00,3.07918,3.07971,3.07625,3.07818,13750000.0
2008-10-27 22:30:00,3.07917,3.07917,3.06141,3.06392,7250000.0
2008-10-27 22:31:00,3.06356,3.06531,3.06116,3.06399,7000000.0
2008-10-27 22:32:00,3.06253,3.06473,3.06049,3.06181,8750000.0
2008-10-27 22:33:00,3.06215,3.06301,3.06036,3.06154,8630000.0
2008-10-27 22:34:00,3.0632,3.06385,3.06207,3.06297,5500000.0
2008-10-27 22:35:00,3.06455,3.0646,3.06156,3.06387,5750000.0
2008-10-27 22:36:00,3.06415,3.06415,3.06109,3.06277,4250000.0
2008-10-27 22:37:00,3.06439,3.06452,3.06093,3.06374,11500000.0
2008-10-27 22:38:00,3.06053,3.06496,3.05867,3.06249,8880000.0
2008-10-27 22:39:00,3.06193,3.06441,3.05811,3.05811,7000000.0
2008-10-27 22:40:00,3.06442,3.06442,3.06134,3.06254,5500000.0
2008-10-27 22:41:00,3.06496,3.07422,3.06496,3.07422,7750000.0
2008-10-27 22:42:00,3.07374,3.07529,3.0708,3.0708,8380000.0
2008-10-27 22:43:00,3.06879,3.07594,3.06879,3.07594,8130000.0
2008-10-27 22:44:00,3.07634,3.07659,3.07433,3.07593,6500000.0
2008-10-27 22:45:00,3.07464,3.07801,3.07464,3.07764,6000000.0
2008-10-27 22:46:00,3.07576,3.07741,3.07219,3.07502,5500000.0
2008-10-27 22:47:00,3.07611,3.07684,3.07295,3.07684,3750000.0
2008-10-27 22:48:00,3.07652,3.07744,3.07469,3.07737,3630000.0
2008-10-27 22:49:00,3.07551,3.07677,3.07187,3.07328,8250000.0
2008-10-27 22:50:00,3.07574,3.07679,3.07212,3.07514,10000000.0
2008-10-27 22:51:00,3.07794,3.07859,3.07417,3.07859,11000000.0
2008-10-27 22:52:00,3.0737,3.07777,3.0737,3.07777,5500000.0
2008-10-27 22:53:00,3.0788,3.0788,3.07461,3.07461,6250000.0
2008-10-27 22:54:00,3.07804,3.07804,3.07441,3.07612,9000000.0
2008-10-27 22:55:00,3.07774,3.07802,3.07545,3.07621,6250000.0
2008-10-27 22:56:00,3.07829,3.07918,3.07435,3.07812,7000000.0
2008-10-27 22:57:00,3.07975,3.08071,3.07918,3.07966,12750000.0
2008-10-27 22:58:00,3.08106,3.08106,3.07451,3.07762,6250000.0
2008-10-27 22:59:00,3.08108,3.08108,3.07837,3.08007,10750000.0
2008-10-27 23:00:00,3.07943,3.08129,3.07227,3.07227,8750000.0
2008-10-27 23:01:00,3.07087,3.07131,3.06908,3.07127,12500000.0
2008-10-27 23:02:00,3.07148,3.07152,3.06681,3.06681,11500000.0
2008-10-27 23:03:00,3.07172,3.07253,3.06829,3.07169,10750000.0
2008-10-27 23:04:00,3.06775,3.07289,3.06775,3.07249,8750000.0
2008-10-27 23:05:00,3.07181,3.07188,3.07181,3.07188,1750000.0
2008-10-27 23:06:00,3.07172,3.07172,3.0703,3.0703,4500000.0
2008-10-27 23:07:00,3.07012,3.07161,3.06856,3.069,4500000.0
2008-10-27 23:08:00,3.07382,3.07427,3.06781,3.07302,10380000.0
2008-10-27 23:09:00,3.07258,3.07406,3.06972,3.07304,7250000.0
2008-10-27 23:10:00,3.0754,3.07666,3.07136,3.07499,10000000.0
2008-10-27 23:11:00,3.07563,3.07589,3.07262,3.07262,7500000.0
2008-10-27 23:12:00,3.07637,3.07825,3.07369,3.07369,8500000.0
2008-10-27 23:13:00,3.07854,3.07938,3.07524,3.07868,6500000.0
2008-10-27 23:14:00,3.07438,3.07809,3.07438,3.07809,1750000.0
2008-10-27 23:15:00,3.07473,3.07861,3.07387,3.0781,5500000.0
2008-10-27 23:16:00,3.07536,3.0777,3.07244,3.07642,6250000.0
2008-10-27 23:17:00,3.07388,3.07844,3.07147,3.07844,5750000.0
2008-10-27 23:18:00,3.07813,3.07813,3.07552,3.07697,8500000.0
2008-10-27 23:19:00,3.07837,3.07837,3.07459,3.07777,11000000.0
2008-10-27 23:20:00,3.07693,3.07848,3.07653,3.07848,9750000.0
2008-10-27 23:21:00,3.07455,3.07831,3.07455,3.07642,7750000.0
2008-10-27 23:22:00,3.07544,3.07588,3.06941,3.07588,6250000.0
2008-10-27 23:23:00,3.0738,3.07715,3.07216,3.07618,7000000.0
2008-10-27 23:24:00,3.07224,3.07434,3.065,3.065,10250000.0
2008-10-27 23:25:00,3.06652,3.06754,3.06243,3.06339,8750000.0
2008-10-27 23:26:00,3.06367,3.06696,3.06366,3.06497,6380000.0
2008-10-27 23:27:00,3.06518,3.06518,3.06198,3.06393,5250000.0
2008-10-27 23:28:00,3.06531,3.06628,3.06085,3.06217,6750000.0
2008-10-27 23:29:00,3.06509,3.06611,3.06425,3.06611,9130000.0
2008-10-27 23:30:00,3.06407,3.06417,3.0623,3.06367,3500000.0
2008-10-27 23:31:00,3.06161,3.06307,3.06161,3.06248,3380000.0
2008-10-27 23:32:00,3.07079,3.07305,3.06421,3.06421,4000000.0
2008-10-27 23:33:00,3.06414,3.06822,3.06251,3.06433,6250000.0
2008-10-27 23:34:00,3.06313,3.06313,3.05872,3.06295,7000000.0
2008-10-27 23:35:00,3.0626,3.06318,3.0626,3.06318,1500000.0
2008-10-27 23:36:00,3.06308,3.06308,3.06277,3.06277,3750000.0
2008-10-27 23:37:00,3.06396,3.06515,3.06265,3.06265,3750000.0
2008-10-27 23:38:00,3.0648,3.0648,3.06393,3.06465,6250000.0
2008-10-27 23:39:00,3.06507,3.06535,3.06121,3.06445,8250000.0
2008-10-27 23:40:00,3.06416,3.06429,3.06389,3.06429,2500000.0
2008-10-27 23:41:00,3.06446,3.06446,3.06446,3.06446,750000.0
2008-10-27 23:42:00,3.06436,3.06469,3.06371,3.06442,4500000.0
2008-10-27 23:43:00,3.0645,3.06478,3.06284,3.06452,8130000.0
2008-10-27 23:44:00,3.06432,3.06469,3.06432,3.06469,3000000.0
2008-10-27 23:45:00,3.06435,3.0686,3.06435,3.06704,3750000.0
2008-10-27 23:46:00,3.06387,3.06562,3.06387,3.06562,5250000.0
2008-10-27 23:47:00,3.0659,3.06592,3.0659,3.06592,3750000.0
2008-10-27 23:48:00,3.0642,3.07041,3.0642,3.07041,6250000.0
2008-10-27 23:50:00,3.06513,3.06513,3.06163,3.06221,5250000.0
2008-10-27 23:51:00,3.06561,3.0691,3.06462,3.06592,8000000.0
2008-10-27 23:52:00,3.06546,3.06603,3.06188,3.06519,11750000.0
2008-10-27 23:53:00,3.06988,3.06988,3.06241,3.06364,6000000.0
2008-10-27 23:54:00,3.06612,3.06796,3.06349,3.06387,16000000.0
2008-10-27 23:55:00,3.0661,3.06615,3.06382,3.06615,8000000.0
2008-10-27 23:56:00,3.06428,3.06712,3.06362,3.06362,7250000.0
2008-10-27 23:57:00,3.06739,3.06845,3.06401,3.06751,9500000.0
2008-10-27 23:58:00,3.06734,3.06838,3.06693,3.06838,5500000.0
2008-10-27 23:59:00,3.06889,3.06889,3.06605,3.06711,10000000.0
2008-10-28 00:00:00,3.06942,3.07054,3.06861,3.07054,12500000.0
2008-10-28 00:01:00,3.06846,3.06915,3.06563,3.06563,9000000.0
2008-10-28 00:02:00,3.06926,3.06993,3.0689,3.06977,11000000.0
2008-10-28 00:03:00,3.06601,3.07019,3.0655,3.0683,11000000.0
2008-10-28 00:04:00,3.06854,3.06905,3.063,3.06845,12750000.0
2008-10-28 00:05:00,3.06926,3.07234,3.06538,3.0704,13630000.0
2008-10-28 00:06:00,3.06912,3.07119,3.06555,3.06902,11250000.0
2008-10-28 00:07:00,3.06655,3.0708,3.0662,3.06988,7250000.0
2008-10-28 00:09:00,3.07048,3.07065,3.06883,3.0697,5750000.0
2008-10-28 00:10:00,3.06912,3.07004,3.06632,3.06982,8130000.0
2008-10-28 00:11:00,3.0705,3.0712,3.06699,3.0706,19000000.0
2008-10-28 00:14:00,3.07046,3.07068,3.07046,3.07068,3750000.0
2008-10-28 00:15:00,3.07403,3.07509,3.07132,3.07447,5500000.0
2008-10-28 00:16:00,3.07488,3.07678,3.07209,3.07524,12130000.0
2008-10-28 00:17:00,3.07473,3.07578,3.07152,3.07316,7130000.0
2008-10-28 00:18:00,3.07232,3.07477,3.07145,3.07201,20880000.0
2008-10-28 00:19:00,3.07373,3.0747,3.07208,3.0747,10000000.0
2008-10-28 00:20:00,3.07257,3.07685,3.07257,3.07284,9000000.0
2008-10-28 00:21:00,3.07299,3.07299,3.06191,3.07098,10500000.0
2008-10-28 00:22:00,3.07494,3.07512,3.07425,3.07458,8130000.0
2008-10-28 00:23:00,3.0743,3.07515,3.07281,3.07345,13750000.0
2008-10-28 00:24:00,3.07502,3.07531,3.07422,3.07516,11510000.0
2008-10-28 00:25:00,3.07428,3.07493,3.07115,3.07115,7250000.0
2008-10-28 00:26:00,3.07079,3.07143,3.07027,3.07143,18010000.0
2008-10-28 00:27:00,3.07144,3.07549,3.07112,3.07334,11000000.0
2008-10-28 00:28:00,3.07275,3.07573,3.06787,3.07573,12880000.0
2008-10-28 00:29:00,3.07171,3.07233,3.06613,3.07172,19880000.0
2008-10-28 00:30:00,3.07122,3.07208,3.06703,3.0713,9000000.0
2008-10-28 00:31:00,3.06774,3.07237,3.0667,3.07237,7000000.0
2008-10-28 00:32:00,3.07379,3.07429,3.06808,3.07033,11750000.0
2008-10-28 00:33:00,3.06923,3.07087,3.06741,3.06828,9250000.0
2008-10-28 00:34:00,3.0719,3.0719,3.06697,3.06768,6130000.0
2008-10-28 00:35:00,3.06724,3.06765,3.06655,3.06677,7000000.0
2008-10-28 00:36:00,3.06706,3.06706,3.06543,3.06604,5500000.0
2008-10-28 00:37:00,3.06574,3.06666,3.06484,3.06666,7380000.0
2008-10-28 00:38:00,3.06632,3.06862,3.06471,3.06688,10250000.0
2008-10-28 00:39:00,3.06525,3.06849,3.06312,3.06312,6750000.0
2008-10-28 00:40:00,3.06756,3.06862,3.06525,3.06809,8250000.0
2008-10-28 00:41:00,3.06833,3.06851,3.0642,3.06793,11140000.0
2008-10-28 00:42:00,3.0676,3.0676,3.06301,3.06556,8510000.0
2008-10-28 00:43:00,3.0609,3.06568,3.0609,3.06512,8750000.0
2008-10-28 00:44:00,3.06591,3.06632,3.06428,3.06575,8500000.0
2008-10-28 00:45:00,3.06593,3.06716,3.06344,3.06716,11000000.0
2008-10-28 00:46:00,3.0681,3.06912,3.06641,3.06646,9880000.0
2008-10-28 00:47:00,3.06515,3.06959,3.06205,3.06205,13880000.0
2008-10-28 00:49:00,3.06543,3.06661,3.06543,3.06661,1500000.0
2008-10-28 00:50:00,3.06568,3.06668,3.06292,3.06632,7500000.0
2008-10-28 00:51:00,3.06604,3.06639,3.06246,3.06599,18000000.0
2008-10-28 00:52:00,3.06596,3.06654,3.06264,3.06458,6250000.0
2008-10-28 00:53:00,3.06746,3.06883,3.06508,3.06525,22260000.0
2008-10-28 00:54:00,3.06715,3.06715,3.06465,3.0666,6250000.0
2008-10-28 00:55:00,3.06448,3.06732,3.06382,3.06382,9500000.0
2008-10-28 00:56:00,3.06631,3.067,3.0626,3.06597,11500000.0
2008-10-28 00:57:00,3.06518,3.06555,3.0646,3.06555,9500000.0
2008-10-28 00:58:00,3.0669,3.06777,3.06518,3.06556,8250000.0
2008-10-28 00:59:00,3.06709,3.06709,3.06594,3.06683,8750000.0
2008-10-28 01:00:00,3.06557,3.06606,3.06249,3.06249,7380000.0
2008-10-28 01:01:00,3.06646,3.06704,3.06607,3.06697,8750000.0
2008-10-28 01:02:00,3.06366,3.06827,3.06317,3.06548,11000000.0
2008-10-28 01:03:00,3.06652,3.06685,3.06068,3.06624,13010000.0
2008-10-28 01:04:00,3.06584,3.06648,3.05912,3.06648,15500000.0
2008-10-28 01:05:00,3.06742,3.06828,3.06323,3.0675,10750000.0
2008-10-28 01:06:00,3.06457,3.06841,3.0636,3.0671,9500000.0
2008-10-28 01:07:00,3.0671,3.0671,3.06322,3.06648,12250000.0
2008-10-28 01:08:00,3.06475,3.06663,3.06335,3.06433,8380000.0
2008-10-28 01:09:00,3.06453,3.06462,3.06029,3.06412,9250000.0
2008-10-28 01:10:00,3.06843,3.07664,3.0675,3.06888,6630000.0
2008-10-28 01:11:00,3.07704,3.0803,3.07224,3.0803,7500000.0
2008-10-28 01:12:00,3.07855,3.07855,3.06767,3.06832,7630000.0
2008-10-28 01:13:00,3.08033,3.08057,3.07451,3.07957,8500000.0
2008-10-28 01:14:00,3.07903,3.08105,3.07617,3.07617,9250000.0
2008-10-28 01:15:00,3.07979,3.07979,3.07478,3.07838,6010000.0
2008-10-28 01:16:00,3.07995,3.08031,3.07517,3.08031,10500000.0
2008-10-28 01:17:00,3.07873,3.08092,3.07605,3.08092,7250000.0
2008-10-28 01:18:00,3.07579,3.08019,3.07579,3.07893,8250000.0
2008-10-28 01:19:00,3.08103,3.08136,3.07948,3.08085,8500000.0
2008-10-28 01:20:00,3.07839,3.08049,3.07608,3.08025,13500000.0
2008-10-28 01:21:00,3.081,3.086,3.07854,3.08425,9250000.0
2008-10-28 01:22:00,3.07957,3.08509,3.07957,3.07991,13500000.0
2008-10-28 01:23:00,3.08417,3.086,3.08005,3.08478,13880000.0
2008-10-28 01:24:00,3.08228,3.08539,3.08025,3.08025,7250000.0
2008-10-28 01:25:00,3.08404,3.08514,3.07635,3.082,13380000.0
2008-10-28 01:26:00,3.08475,3.08585,3.08101,3.08101,6000000.0
2008-10-28 01:27:00,3.08311,3.08658,3.08041,3.085,12000000.0
2008-10-28 01:28:00,3.08411,3.08504,3.08104,3.08484,8500000.0
2008-10-28 01:29:00,3.08697,3.08697,3.084,3.084,13380000.0
2008-10-28 01:30:00,3.08466,3.08982,3.08466,3.08831,12000000.0
2008-10-28 01:31:00,3.08601,3.08846,3.08305,3.08846,9750000.0
2008-10-28 01:32:00,3.08687,3.08847,3.08601,3.08614,9500000.0
2008-10-28 01:33:00,3.08564,3.08582,3.08274,3.08574,7500000.0
2008-10-28 01:34:00,3.08502,3.08648,3.07997,3.08279,9750000.0
2008-10-28 01:35:00,3.08304,3.08735,3.08304,3.08654,5500000.0
2008-10-28 01:36:00,3.08581,3.08581,3.08126,3.08255,7000000.0
2008-10-28 01:37:00,3.08506,3.08734,3.0825,3.08593,19250000.0
2008-10-28 01:38:00,3.08537,3.08537,3.08312,3.08507,6630000.0
2008-10-28 01:39:00,3.08558,3.08558,3.08092,3.08317,10000000.0
2008-10-28 01:40:00,3.08389,3.08587,3.08389,3.08587,6500000.0
2008-10-28 01:41:00,3.08214,3.08553,3.08214,3.08553,9750000.0
2008-10-28 01:42:00,3.08552,3.08564,3.08317,3.08564,5500000.0
2008-10-28 01:43:00,3.08531,3.08577,3.08193,3.08223,5750000.0
2008-10-28 01:44:00,3.0837,3.08686,3.0837,3.08686,7380000.0
2008-10-28 01:45:00,3.08526,3.08639,3.08383,3.08471,10750000.0
2008-10-28 01:46:00,3.08415,3.08613,3.08223,3.08438,10630000.0
2008-10-28 01:47:00,3.08596,3.08657,3.08184,3.08521,11760000.0
2008-10-28 01:48:00,3.08627,3.08693,3.08296,3.0851,8750000.0
2008-10-28 01:49:00,3.08598,3.08598,3.07875,3.08529,9380000.0
2008-10-28 01:50:00,3.08427,3.08597,3.08141,3.08531,12630000.0
2008-10-28 01:51:00,3.08621,3.08621,3.0841,3.08452,10500000.0
2008-10-28 01:52:00,3.08253,3.0856,3.08241,3.0856,11750000.0
2008-10-28 01:53:00,3.08405,3.08667,3.08405,3.08523,7500000.0
2008-10-28 01:54:00,3.08529,3.08698,3.08336,3.08405,13130000.0
2008-10-28 01:55:00,3.08433,3.08628,3.08214,3.08435,10750000.0
2008-10-28 01:56:00,3.08379,3.08547,3.08118,3.08499,5500000.0
2008-10-28 01:57:00,3.08508,3.08792,3.08508,3.08652,10750000.0
2008-10-28 01:58:00,3.08574,3.08574,3.08376,3.08392,5500000.0
2008-10-28 02:01:00,3.08349,3.08422,3.08089,3.08347,7000000.0
2008-10-28 02:02:00,3.08347,3.08361,3.07957,3.08262,11880000.0
2008-10-28 02:03:00,3.08299,3.08299,3.07888,3.08111,6750000.0
2008-10-28 02:04:00,3.08327,3.08456,3.07997,3.08109,16380000.0
2008-10-28 02:05:00,3.0833,3.08382,3.07922,3.08352,8130000.0
2008-10-28 02:06:00,3.08048,3.08499,3.08048,3.08174,10000000.0
2008-10-28 02:07:00,3.08402,3.0847,3.08004,3.0838,13500000.0
2008-10-28 02:08:00,3.08212,3.08295,3.08138,3.08211,5250000.0
2008-10-28 02:09:00,3.08062,3.08248,3.0788,3.08022,10880000.0
2008-10-28 02:10:00,3.08394,3.08431,3.0823,3.08431,8380000.0
2008-10-28 02:11:00,3.0824,3.08364,3.07936,3.07936,9250000.0
2008-10-28 02:12:00,3.08267,3.0827,3.07955,3.0827,10500000.0
2008-10-28 02:13:00,3.07824,3.08151,3.07665,3.08043,8250000.0
2008-10-28 02:14:00,3.08065,3.08206,3.07558,3.08089,11250000.0
2008-10-28 02:15:00,3.0803,3.08177,3.07494,3.08107,14500000.0
2008-10-28 02:16:00,3.07913,3.07993,3.07454,3.07814,8750000.0
2008-10-28 02:17:00,3.07497,3.08084,3.07369,3.08084,7000000.0
2008-10-28 02:18:00,3.07915,3.08056,3.0758,3.07946,10130000.0
2008-10-28 02:19:00,3.07667,3.07911,3.07667,3.07911,10000000.0
2008-10-28 02:20:00,3.07957,3.08087,3.07466,3.08087,5500000.0
2008-10-28 02:21:00,3.08079,3.08139,3.0799,3.08139,9000000.0
2008-10-28 02:22:00,3.081,3.081,3.07975,3.08062,8380000.0
2008-10-28 02:23:00,3.08006,3.08269,3.07911,3.08269,7250000.0
2008-10-28 02:24:00,3.08278,3.0851,3.07874,3.0851,11000000.0
2008-10-28 02:25:00,3.08327,3.08327,3.07777,3.07777,6250000.0
2008-10-28 02:26:00,3.08044,3.08044,3.07545,3.07972,6750000.0
2008-10-28 02:27:00,3.07884,3.0834,3.07864,3.08308,12500000.0
2008-10-28 02:28:00,3.0821,3.08437,3.08058,3.08316,7000000.0
2008-10-28 02:29:00,3.08168,3.08635,3.08168,3.08422,9500000.0
2008-10-28 02:30:00,3.08353,3.0845,3.08109,3.08392,6750000.0
2008-10-28 02:31:00,3.0852,3.08681,3.08034,3.08603,10000000.0
2008-10-28 02:32:00,3.08587,3.08618,3.082,3.08345,11500000.0
2008-10-28 02:33:00,3.082,3.08954,3.082,3.08328,13760000.0
2008-10-28 02:34:00,3.08967,3.08967,3.07476,3.08172,13250000.0
2008-10-28 02:35:00,3.07903,3.08331,3.07898,3.07898,5500000.0
2008-10-28 02:36:00,3.08065,3.08198,3.07673,3.0781,9250000.0
2008-10-28 02:37:00,3.08053,3.08118,3.07747,3.08075,5630000.0
2008-10-28 02:38:00,3.07802,3.08079,3.07685,3.07859,12250000.0
2008-10-28 02:39:00,3.08037,3.08106,3.07919,3.07961,8500000.0
2008-10-28 02:40:00,3.08107,3.08131,3.07867,3.07867,11500000.0
2008-10-28 02:41:00,3.07098,3.0782,3.07098,3.07796,9750000.0
2008-10-28 02:42:00,3.07881,3.08156,3.07782,3.08156,16000000.0
2008-10-28 02:43:00,3.0806,3.08225,3.07923,3.08063,11250000.0
2008-10-28 02:44:00,3.08164,3.08209,3.08054,3.08144,7000000.0
2008-10-28 02:45:00,3.08101,3.08112,3.07607,3.08101,6250000.0
2008-10-28 02:46:00,3.07676,3.08294,3.07676,3.07981,7000000.0
2008-10-28 02:47:00,3.07966,3.07974,3.07749,3.07749,7000000.0
2008-10-28 02:48:00,3.07996,3.08037,3.07488,3.07997,14500000.0
2008-10-28 02:49:00,3.08091,3.08091,3.07987,3.08057,5500000.0
2008-10-28 02:50:00,3.08108,3.08303,3.07798,3.08025,5630000.0
2008-10-28 02:51:00,3.07995,3.07995,3.07792,3.07969,6250000.0
2008-10-28 02:52:00,3.07735,3.07966,3.0762,3.07713,10630000.0
2008-10-28 02:53:00,3.07681,3.07752,3.07607,3.07726,8750000.0
2008-10-28 02:54:00,3.07381,3.07552,3.07195,3.07368,7880000.0
2008-10-28 02:55:00,3.07865,3.07968,3.07865,3.07905,5500000.0
2008-10-28 02:56:00,3.07663,3.0782,3.07586,3.07586,13000000.0
2008-10-28 02:57:00,3.0761,3.07815,3.07564,3.07671,12500000.0
2008-10-28 02:58:00,3.07737,3.07751,3.07386,3.07617,15250000.0
2008-10-28 02:59:00,3.06965,3.07921,3.06965,3.07921,11000000.0
2008-10-28 03:00:00,3.0818,3.08525,3.07968,3.08525,9750000.0
2008-10-28 03:01:00,3.08387,3.08547,3.08155,3.08472,13750000.0
2008-10-28 03:02:00,3.08358,3.08732,3.07888,3.08732,8500000.0
2008-10-28 03:03:00,3.08696,3.0908,3.08462,3.0908,10000000.0
2008-10-28 03:04:00,3.09098,3.09214,3.09026,3.09031,11880000.0
2008-10-28 03:05:00,3.09429,3.09701,3.09273,3.09663,17250000.0
2008-10-28 03:06:00,3.09657,3.09981,3.09608,3.09715,10000000.0
2008-10-28 03:07:00,3.0977,3.09888,3.09645,3.09737,6750000.0
2008-10-28 03:08:00,3.09748,3.09825,3.0973,3.0973,14750000.0
2008-10-28 03:09:00,3.09669,3.09669,3.09151,3.09151,5130000.0
2008-10-28 03:10:00,3.0948,3.09734,3.0948,3.09603,9750000.0
2008-10-28 03:11:00,3.10058,3.10257,3.09627,3.09627,9250000.0
2008-10-28 03:12:00,3.09734,3.0986,3.0942,3.0986,9630000.0
2008-10-28 03:13:00,3.097,3.09737,3.09398,3.09398,9130000.0
2008-10-28 03:14:00,3.09459,3.09459,3.09216,3.09231,12630000.0
2008-10-28 03:15:00,3.09104,3.09955,3.09104,3.09783,9380000.0
2008-10-28 03:16:00,3.10125,3.10356,3.10045,3.101,7500000.0
2008-10-28 03:17:00,3.10215,3.10332,3.09942,3.10172,8250000.0
2008-10-28 03:18:00,3.10136,3.10143,3.09836,3.099,7000000.0
2008-10-28 03:19:00,3.09989,3.09989,3.09722,3.0973,5250000.0
2008-10-28 03:20:00,3.09832,3.09832,3.09614,3.09738,7000000.0
2008-10-28 03:21:00,3.09921,3.09921,3.09479,3.09562,7000000.0
2008-10-28 03:22:00,3.09717,3.09762,3.09215,3.09215,9250000.0
2008-10-28 03:23:00,3.09727,3.09727,3.08212,3.08372,5880000.0
2008-10-28 03:24:00,3.09416,3.09753,3.09087,3.09386,17250000.0
2008-10-28 03:25:00,3.09631,3.09697,3.09309,3.09556,7010000.0
2008-10-28 03:26:00,3.09709,3.09817,3.09709,3.09811,8130000.0
2008-10-28 03:27:00,3.09788,3.09829,3.09332,3.09565,11000000.0
2008-10-28 03:28:00,3.09505,3.0978,3.09305,3.0978,5880000.0
2008-10-28 03:29:00,3.10018,3.10333,3.09835,3.09835,8000000.0
2008-10-28 03:30:00,3.09735,3.09836,3.09395,3.09749,7500000.0
2008-10-28 03:31:00,3.09678,3.09678,3.09232,3.09511,9250000.0
2008-10-28 03:32:00,3.09541,3.09601,3.09405,3.09569,11500000.0
2008-10-28 03:33:00,3.09128,3.09496,3.09128,3.09456,10750000.0
2008-10-28 03:34:00,3.0948,3.09792,3.09167,3.09709,10880000.0
2008-10-28 03:35:00,3.09835,3.09895,3.09715,3.0985,10750000.0
2008-10-28 03:36:00,3.09907,3.0996,3.09563,3.0996,9000000.0
2008-10-28 03:37:00,3.09781,3.09831,3.09763,3.09766,7750000.0
2008-10-28 03:38:00,3.09815,3.09979,3.09737,3.09737,5250000.0
2008-10-28 03:39:00,3.10038,3.10149,3.09887,3.10113,12630000.0
2008-10-28 03:40:00,3.09678,3.10065,3.09573,3.10065,8500000.0
2008-10-28 03:41:00,3.09843,3.09932,3.09768,3.09768,6250000.0
2008-10-28 03:42:00,3.09684,3.09929,3.09671,3.09929,6500000.0
2008-10-28 03:43:00,3.09959,3.10127,3.09669,3.09682,7500000.0
2008-10-28 03:44:00,3.09835,3.09863,3.09576,3.09787,7500000.0
2008-10-28 03:45:00,3.09961,3.10029,3.09842,3.09859,6500000.0
2008-10-28 03:46:00,3.09941,3.10052,3.09852,3.09885,9500000.0
2008-10-28 03:47:00,3.10096,3.10096,3.09702,3.10088,11000000.0
2008-10-28 03:48:00,3.10136,3.10218,3.09835,3.1002,8380000.0
2008-10-28 03:49:00,3.10162,3.10288,3.10162,3.10277,6000000.0
2008-10-28 03:50:00,3.09974,3.10426,3.09974,3.10078,7500000.0
2008-10-28 03:51:00,3.1006,3.10251,3.09816,3.10251,9500000.0
2008-10-28 03:52:00,3.10082,3.10253,3.09858,3.09858,9880000.0
2008-10-28 03:53:00,3.10158,3.10158,3.09841,3.0992,9000000.0
2008-10-28 03:54:00,3.10118,3.10118,3.09692,3.10016,6250000.0
2008-10-28 03:55:00,3.10011,3.10034,3.09583,3.09921,12630000.0
2008-10-28 03:56:00,3.09866,3.10275,3.09866,3.10275,6750000.0
2008-10-28 03:57:00,3.09849,3.10054,3.098,3.09941,10000000.0
2008-10-28 03:58:00,3.10006,3.10077,3.09657,3.10077,8500000.0
2008-10-28 03:59:00,3.10049,3.10049,3.09823,3.09968,7250000.0
2008-10-28 04:00:00,3.09963,3.09981,3.09823,3.09879,9000000.0
2008-10-28 04:01:00,3.0965,3.097,3.09496,3.097,9000000.0
2008-10-28 04:02:00,3.09523,3.09842,3.09523,3.09842,8250000.0
2008-10-28 04:03:00,3.09734,3.09862,3.09555,3.09767,6250000.0
2008-10-28 04:04:00,3.09822,3.09844,3.0965,3.0965,7000000.0
2008-10-28 04:05:00,3.09837,3.09892,3.09827,3.09843,9630000.0
2008-10-28 04:06:00,3.0986,3.09907,3.09771,3.09834,9000000.0
2008-10-28 04:07:00,3.09791,3.09791,3.09561,3.09709,5250000.0
2008-10-28 04:08:00,3.09629,3.09759,3.09244,3.09646,10380000.0
2008-10-28 04:09:00,3.0979,3.09827,3.09626,3.0973,6250000.0
2008-10-28 04:10:00,3.09411,3.09886,3.09411,3.09886,7000000.0
2008-10-28 04:11:00,3.09748,3.10134,3.09748,3.09996,8500000.0
2008-10-28 04:12:00,3.10085,3.10184,3.09941,3.10184,8750000.0
2008-10-28 04:13:00,3.10153,3.1033,3.09861,3.09861,14250000.0
2008-10-28 04:14:00,3.10123,3.10123,3.09931,3.10061,7380000.0
2008-10-28 04:15:00,3.101,3.101,3.09766,3.09856,7000000.0
2008-10-28 04:16:00,3.09973,3.10126,3.09692,3.09692,7500000.0
2008-10-28 04:17:00,3.09762,3.09762,3.09647,3.09682,6500000.0
2008-10-28 04:18:00,3.09807,3.10019,3.09476,3.09835,11380000.0
2008-10-28 04:19:00,3.09744,3.09802,3.09412,3.09802,12000000.0
2008-10-28 04:20:00,3.09754,3.09754,3.09367,3.09723,5250000.0
2008-10-28 04:21:00,3.09783,3.09883,3.09682,3.09794,10500000.0
2008-10-28 04:22:00,3.09854,3.09856,3.09627,3.09714,10130000.0
2008-10-28 04:23:00,3.09815,3.0986,3.09508,3.0974,14750000.0
2008-10-28 04:24:00,3.09778,3.09794,3.09437,3.09517,9630000.0
2008-10-28 04:25:00,3.09599,3.09661,3.09244,3.09399,8250000.0
2008-10-28 04:26:00,3.09504,3.09626,3.09147,3.09147,9750000.0
2008-10-28 04:27:00,3.0948,3.0948,3.09314,3.09382,9750000.0
2008-10-28 04:28:00,3.0938,3.0948,3.09052,3.0923,14500000.0
2008-10-28 04:29:00,3.09515,3.09728,3.09515,3.09728,11130000.0
2008-10-28 04:30:00,3.09568,3.09786,3.09346,3.09682,8750000.0
2008-10-28 04:31:00,3.09352,3.09698,3.09087,3.09087,8250000.0
2008-10-28 04:32:00,3.09315,3.09321,3.09167,3.09242,5500000.0
2008-10-28 04:33:00,3.0919,3.0919,3.08419,3.08933,8250000.0
2008-10-28 04:34:00,3.08865,3.08903,3.08291,3.08455,11750000.0
2008-10-28 04:35:00,3.08939,3.0898,3.08447,3.0898,7510000.0
2008-10-28 04:36:00,3.08964,3.08979,3.08497,3.08581,11000000.0
2008-10-28 04:37:00,3.08781,3.0889,3.08634,3.08783,11500000.0
2008-10-28 04:38:00,3.0841,3.08459,3.0817,3.0817,5500000.0
2008-10-28 04:39:00,3.08265,3.08299,3.07735,3.07979,9500000.0
2008-10-28 04:40:00,3.08219,3.08426,3.0792,3.08301,8500000.0
2008-10-28 04:41:00,3.08406,3.0848,3.08052,3.08258,12000000.0
2008-10-28 04:42:00,3.08312,3.08312,3.0784,3.07939,9250000.0
2008-10-28 04:43:00,3.08129,3.08172,3.07811,3.08054,8500000.0
2008-10-28 04:44:00,3.08267,3.08366,3.08208,3.08366,8500000.0
2008-10-28 04:45:00,3.08347,3.08391,3.07974,3.0822,7500000.0
2008-10-28 04:46:00,3.08312,3.08508,3.08307,3.08396,8500000.0
2008-10-28 04:47:00,3.08005,3.0849,3.0785,3.08284,8130000.0
2008-10-28 04:48:00,3.08496,3.08507,3.07617,3.08507,9130000.0
2008-10-28 04:49:00,3.08601,3.08846,3.08581,3.08722,11250000.0
2008-10-28 04:50:00,3.07855,3.08693,3.07855,3.08693,6750000.0
2008-10-28 04:51:00,3.08749,3.08805,3.08399,3.08399,7130000.0
2008-10-28 04:52:00,3.08671,3.08758,3.08242,3.08516,7250000.0
2008-10-28 04:53:00,3.08679,3.0869,3.08303,3.08324,7250000.0
2008-10-28 04:54:00,3.08506,3.08637,3.08287,3.08322,16380000.0
2008-10-28 04:55:00,3.08384,3.0853,3.08098,3.08098,10250000.0
2008-10-28 04:56:00,3.0847,3.08581,3.08255,3.08465,6250000.0
2008-10-28 04:57:00,3.08505,3.0863,3.08176,3.08539,6750000.0
2008-10-28 04:58:00,3.08671,3.08671,3.08223,3.08257,10000000.0
2008-10-28 04:59:00,3.08717,3.08717,3.08418,3.08516,10010000.0
2008-10-28 05:00:00,3.08556,3.08556,3.08046,3.08168,11750000.0
2008-10-28 05:01:00,3.08586,3.0862,3.08503,3.08517,8250000.0
2008-10-28 05:02:00,3.08656,3.08695,3.0855,3.08695,9250000.0
2008-10-28 05:03:00,3.08651,3.08651,3.08616,3.08644,5500000.0
2008-10-28 05:04:00,3.08599,3.08599,3.08201,3.08309,14750000.0
2008-10-28 05:05:00,3.08348,3.08348,3.07693,3.08085,9750000.0
2008-10-28 05:06:00,3.08187,3.085,3.08014,3.085,10380000.0
2008-10-28 05:07:00,3.08484,3.08535,3.08433,3.08469,9250000.0
2008-10-28 05:08:00,3.08256,3.08605,3.08242,3.08527,5750000.0
2008-10-28 05:09:00,3.08535,3.08623,3.08243,3.08554,13000000.0
2008-10-28 05:10:00,3.08594,3.08622,3.08458,3.08521,6500000.0
2008-10-28 05:11:00,3.08525,3.08638,3.08513,3.08551,7510000.0
2008-10-28 05:12:00,3.08582,3.0861,3.08383,3.08552,13760000.0
2008-10-28 05:13:00,3.07689,3.08347,3.07689,3.08077,6250000.0
2008-10-28 05:14:00,3.08078,3.08465,3.08021,3.08465,7500000.0
2008-10-28 05:15:00,3.08454,3.08499,3.08166,3.08476,6000000.0
2008-10-28 05:16:00,3.0846,3.08609,3.08336,3.08507,12750000.0
2008-10-28 05:17:00,3.0837,3.08375,3.0826,3.08355,6250000.0
2008-10-28 05:18:00,3.08497,3.08636,3.08187,3.08455,8000000.0
2008-10-28 05:19:00,3.08191,3.08213,3.07643,3.08213,10750000.0
2008-10-28 05:20:00,3.08358,3.08371,3.08001,3.08091,10000000.0
2008-10-28 05:21:00,3.08362,3.08412,3.08007,3.08352,18750000.0
2008-10-28 05:22:00,3.08195,3.08269,3.07634,3.07634,9880000.0
2008-10-28 05:24:00,3.07748,3.07943,3.07567,3.0793,10250000.0
2008-10-28 05:25:00,3.078,3.08078,3.07764,3.0788,7000000.0
2008-10-28 05:26:00,3.08064,3.08067,3.07631,3.079,9750000.0
2008-10-28 05:27:00,3.07986,3.07986,3.07679,3.07679,11260000.0
2008-10-28 05:28:00,3.0797,3.07993,3.07897,3.0797,5500000.0
2008-10-28 05:29:00,3.07788,3.07973,3.07605,3.07971,9750000.0
2008-10-28 05:30:00,3.0789,3.08078,3.07595,3.07956,8000000.0
2008-10-28 05:31:00,3.07821,3.07902,3.07463,3.07643,7880000.0
2008-10-28 05:32:00,3.07653,3.07668,3.07281,3.07625,8250000.0
2008-10-28 05:33:00,3.07549,3.07606,3.07483,3.07606,8000000.0
2008-10-28 05:34:00,3.0756,3.07622,3.07258,3.07606,8500000.0
2008-10-28 05:35:00,3.07594,3.07769,3.07325,3.07671,7000000.0
2008-10-28 05:36:00,3.07729,3.0773,3.07588,3.07617,10750000.0
2008-10-28 05:37:00,3.07672,3.07688,3.07502,3.0756,6010000.0
2008-10-28 05:38:00,3.07313,3.07663,3.07313,3.075,12250000.0
2008-10-28 05:39:00,3.07118,3.07118,3.06458,3.07045,11880000.0
2008-10-28 05:40:00,3.07143,3.07179,3.07085,3.071,7500000.0
2008-10-28 05:41:00,3.07044,3.07102,3.0687,3.06901,6380000.0
2008-10-28 05:42:00,3.06805,3.06875,3.06301,3.06818,6250000.0
2008-10-28 05:43:00,3.06818,3.06861,3.06499,3.06749,5260000.0
2008-10-28 05:44:00,3.0638,3.06866,3.0638,3.06751,9500000.0
2008-10-28 05:45:00,3.06736,3.06827,3.06537,3.06827,9130000.0
2008-10-28 05:46:00,3.06801,3.06985,3.06654,3.06985,8380000.0
2008-10-28 05:47:00,3.07373,3.07404,3.07155,3.07155,6010000.0
2008-10-28 05:48:00,3.07093,3.07564,3.07093,3.07366,10000000.0
2008-10-28 05:49:00,3.07392,3.07392,3.07191,3.07379,6000000.0
2008-10-28 05:50:00,3.07366,3.07489,3.06927,3.07076,6250000.0
2008-10-28 05:51:00,3.07448,3.07475,3.07243,3.07403,10750000.0
2008-10-28 05:52:00,3.07362,3.07459,3.07022,3.07442,7500000.0
2008-10-28 05:53:00,3.07443,3.07638,3.07215,3.07638,12250000.0
2008-10-28 05:54:00,3.07701,3.0777,3.0768,3.07744,6630000.0
2008-10-28 05:55:00,3.07552,3.07634,3.07179,3.07628,6250000.0
2008-10-28 05:56:00,3.07708,3.07708,3.07301,3.07632,13750000.0
2008-10-28 05:57:00,3.07604,3.07604,3.071,3.07122,6500000.0
2008-10-28 05:58:00,3.07415,3.07554,3.074,3.074,5500000.0
2008-10-28 05:59:00,3.07117,3.07458,3.07117,3.07276,13750000.0
2008-10-28 06:00:00,3.07002,3.07469,3.07002,3.07371,9250000.0
2008-10-28 06:01:00,3.07297,3.07303,3.07104,3.07271,10750000.0
2008-10-28 06:02:00,3.06434,3.07188,3.06434,3.07188,9630000.0
2008-10-28 06:03:00,3.07017,3.0734,3.07017,3.07205,7000000.0
2008-10-28 06:04:00,3.07,3.07107,3.0673,3.06742,7500000.0
2008-10-28 06:05:00,3.07073,3.07141,3.06817,3.07112,11000000.0
2008-10-28 06:06:00,3.06733,3.07159,3.06733,3.07159,12000000.0
2008-10-28 06:07:00,3.07257,3.07289,3.06837,3.07088,6500000.0
2008-10-28 06:08:00,3.07119,3.07366,3.07115,3.07331,11250000.0
2008-10-28 06:09:00,3.07326,3.07442,3.06877,3.07399,8880000.0
2008-10-28 06:11:00,3.0741,3.07424,3.07244,3.07395,8000000.0
2008-10-28 06:12:00,3.07329,3.07333,3.06993,3.07084,9500000.0
2008-10-28 06:13:00,3.07318,3.07403,3.07184,3.07184,12250000.0
2008-10-28 06:14:00,3.07138,3.07325,3.06982,3.07302,9750000.0
2008-10-28 06:15:00,3.0726,3.07419,3.07042,3.07171,6250000.0
2008-10-28 06:16:00,3.07553,3.07553,3.07171,3.07373,12750000.0
2008-10-28 06:17:00,3.07565,3.07684,3.07448,3.07575,6000000.0
2008-10-28 06:18:00,3.07553,3.07639,3.07358,3.07584,5250000.0
2008-10-28 06:19:00,3.07526,3.07759,3.07526,3.07726,8750000.0
2008-10-28 06:20:00,3.07625,3.07733,3.07353,3.07664,12260000.0
2008-10-28 06:21:00,3.07283,3.07755,3.07241,3.07241,7750000.0
2008-10-28 06:22:00,3.07536,3.07644,3.07225,3.0759,11000000.0
2008-10-28 06:23:00,3.07271,3.07663,3.07271,3.07663,4880000.0
2008-10-28 06:24:00,3.07483,3.08006,3.07483,3.07764,15500000.0
2008-10-28 06:25:00,3.07902,3.07902,3.07475,3.078,8250000.0
2008-10-28 06:26:00,3.07765,3.07874,3.07349,3.07661,10380000.0
2008-10-28 06:27:00,3.07237,3.07237,3.06908,3.07183,11130000.0
2008-10-28 06:28:00,3.07944,3.07944,3.07402,3.07721,5500000.0
2008-10-28 06:29:00,3.07662,3.07662,3.07303,3.07556,7380000.0
2008-10-28 06:30:00,3.07529,3.07782,3.07331,3.07331,13130000.0
2008-10-28 06:31:00,3.07645,3.07796,3.07462,3.07499,8250000.0
2008-10-28 06:32:00,3.0747,3.07592,3.07131,3.07505,7500000.0
2008-10-28 06:33:00,3.07479,3.07569,3.07308,3.0753,6500000.0
2008-10-28 06:34:00,3.07397,3.07397,3.07069,3.07069,12630000.0
2008-10-28 06:35:00,3.07153,3.07153,3.06555,3.06663,9250000.0
2008-10-28 06:36:00,3.07036,3.07333,3.06776,3.07333,10750000.0
2008-10-28 06:37:00,3.06719,3.06719,3.0629,3.06531,12250000.0
2008-10-28 06:38:00,3.06625,3.06921,3.06511,3.069,9250000.0
2008-10-28 06:39:00,3.06859,3.06966,3.06709,3.06966,9750000.0
2008-10-28 06:40:00,3.06937,3.07034,3.06747,3.07034,9250000.0
2008-10-28 06:41:00,3.06945,3.06945,3.06479,3.06762,9500000.0
2008-10-28 06:42:00,3.06484,3.0666,3.06323,3.06483,6250000.0
2008-10-28 06:43:00,3.06525,3.066,3.06414,3.06537,13630000.0
2008-10-28 06:44:00,3.06182,3.06845,3.06182,3.06649,5750000.0
2008-10-28 06:45:00,3.06676,3.06676,3.06321,3.06412,11250000.0
2008-10-28 06:46:00,3.06591,3.06633,3.06062,3.06538,9750000.0
2008-10-28 06:47:00,3.06631,3.06677,3.06076,3.06677,13130000.0
2008-10-28 06:48:00,3.06751,3.07103,3.06677,3.06699,11000000.0
2008-10-28 06:49:00,3.07173,3.07178,3.0683,3.07138,10500000.0
2008-10-28 06:50:00,3.06926,3.07027,3.06422,3.06422,7500000.0
2008-10-28 06:51:00,3.06692,3.06692,3.06472,3.06525,6000000.0
2008-10-28 06:52:00,3.06456,3.067,3.06448,3.06568,10250000.0
2008-10-28 06:53:00,3.06451,3.06562,3.061,3.06562,11630000.0
2008-10-28 06:54:00,3.07318,3.07318,3.06312,3.06652,10380000.0
2008-10-28 06:56:00,3.06944,3.07066,3.06556,3.06863,10500000.0
2008-10-28 06:57:00,3.06759,3.07001,3.06717,3.06795,12750000.0
2008-10-28 06:58:00,3.06326,3.06792,3.06326,3.06723,7500000.0
2008-10-28 06:59:00,3.06734,3.06769,3.06675,3.06769,7250000.0
2008-10-28 07:00:00,3.06779,3.06918,3.06648,3.06817,6380000.0
2008-10-28 07:01:00,3.06793,3.0686,3.06626,3.0681,5250000.0
2008-10-28 07:02:00,3.06816,3.06921,3.06496,3.06659,7500000.0
2008-10-28 07:03:00,3.06812,3.06816,3.06439,3.06705,6500000.0
2008-10-28 07:04:00,3.06836,3.06974,3.0652,3.06974,11250000.0
2008-10-28 07:05:00,3.06562,3.06986,3.06554,3.06686,12500000.0
2008-10-28 07:06:00,3.06955,3.06955,3.06589,3.06658,7380000.0
2008-10-28 07:07:00,3.06309,3.06636,3.06309,3.06636,10750000.0
2008-10-28 07:08:00,3.06593,3.06607,3.06423,3.06607,8750000.0
2008-10-28 07:09:00,3.06627,3.06753,3.06513,3.06626,10630000.0
2008-10-28 07:10:00,3.06699,3.06756,3.06359,3.06684,10750000.0
2008-10-28 07:11:00,3.06691,3.06743,3.06491,3.06563,6000000.0
2008-10-28 07:12:00,3.06471,3.06679,3.06424,3.06679,12500000.0
2008-10-28 07:13:00,3.06682,3.06682,3.06229,3.06229,10250000.0
2008-10-28 07:14:00,3.06672,3.06844,3.06672,3.06844,12000000.0
2008-10-28 07:15:00,3.06902,3.07072,3.06516,3.06516,7750000.0
2008-10-28 07:16:00,3.06721,3.06914,3.06633,3.06914,9500000.0
2008-10-28 07:18:00,3.06921,3.06938,3.06798,3.0685,10500000.0
2008-10-28 07:19:00,3.06603,3.06948,3.06603,3.06651,5630000.0
2008-10-28 07:20:00,3.06672,3.06905,3.06672,3.06744,5500000.0
2008-10-28 07:21:00,3.06791,3.06815,3.06402,3.06716,11250000.0
2008-10-28 07:22:00,3.06757,3.06864,3.06358,3.0667,12630000.0
2008-10-28 07:23:00,3.06841,3.06922,3.06814,3.06848,16010000.0
2008-10-28 07:24:00,3.06776,3.06894,3.06687,3.06687,9130000.0
2008-10-28 07:25:00,3.06972,3.07181,3.06676,3.06911,12880000.0
2008-10-28 07:26:00,3.06661,3.06873,3.06507,3.06507,12130000.0
2008-10-28 07:27:00,3.06542,3.07081,3.06542,3.06869,13250000.0
2008-10-28 07:28:00,3.0692,3.07109,3.06621,3.06621,13500000.0
2008-10-28 07:29:00,3.06879,3.0693,3.06782,3.06893,11000000.0
2008-10-28 07:30:00,3.06907,3.0697,3.06561,3.06561,8250000.0
2008-10-28 07:31:00,3.0675,3.0675,3.06439,3.06548,15630000.0
2008-10-28 07:32:00,3.06534,3.06668,3.06283,3.06556,6500000.0
2008-10-28 07:33:00,3.06519,3.06545,3.06306,3.06306,7130000.0
2008-10-28 07:34:00,3.05912,3.06278,3.05912,3.06119,10250000.0
2008-10-28 07:35:00,3.06106,3.06421,3.06011,3.06305,15630000.0
2008-10-28 07:36:00,3.06033,3.06363,3.06033,3.06085,9500000.0
2008-10-28 07:37:00,3.06273,3.06273,3.05958,3.05958,8500000.0
2008-10-28 07:38:00,3.05894,3.05917,3.05528,3.05798,17880000.0
2008-10-28 07:39:00,3.05518,3.05895,3.05518,3.05698,5250000.0
2008-10-28 07:40:00,3.05601,3.05601,3.05328,3.05494,8380000.0
2008-10-28 07:41:00,3.0545,3.05514,3.05255,3.05444,11500000.0
2008-10-28 07:42:00,3.05209,3.05823,3.05209,3.0575,8880000.0
2008-10-28 07:43:00,3.05855,3.05942,3.05567,3.05896,7750000.0
2008-10-28 07:44:00,3.05509,3.05881,3.05491,3.05801,8130000.0
2008-10-28 07:45:00,3.05022,3.05499,3.05022,3.05335,6750000.0
2008-10-28 07:46:00,3.04623,3.05279,3.04508,3.05014,9760000.0
2008-10-28 07:47:00,3.04868,3.0495,3.0475,3.0475,6630000.0
2008-10-28 07:48:00,3.04909,3.05039,3.04535,3.05039,10130000.0
2008-10-28 07:49:00,3.04943,3.05084,3.04658,3.04807,8500000.0
2008-10-28 07:50:00,3.04739,3.0484,3.04077,3.0484,14630000.0
2008-10-28 07:51:00,3.04768,3.04914,3.04712,3.04914,6000000.0
2008-10-28 07:52:00,3.05089,3.05124,3.04768,3.05124,9000000.0
2008-10-28 07:53:00,3.05066,3.05066,3.04176,3.04737,6500000.0
2008-10-28 07:54:00,3.04858,3.05188,3.04388,3.05188,10130000.0
2008-10-28 07:55:00,3.05042,3.05042,3.04786,3.04786,6250000.0
2008-10-28 07:56:00,3.04689,3.04892,3.0427,3.04278,9250000.0
2008-10-28 07:57:00,3.04857,3.04979,3.04365,3.04979,7880000.0
2008-10-28 07:58:00,3.04984,3.04984,3.04224,3.04811,9500000.0
2008-10-28 07:59:00,3.0489,3.05129,3.04812,3.04829,11380000.0
2008-10-28 08:00:00,3.046,3.05302,3.04419,3.05088,7250000.0
2008-10-28 08:01:00,3.05198,3.05292,3.04401,3.04401,11750000.0
2008-10-28 08:02:00,3.05568,3.05568,3.04954,3.05184,8250000.0
2008-10-28 08:03:00,3.05851,3.05858,3.05304,3.05785,13130000.0
2008-10-28 08:04:00,3.06095,3.06158,3.05705,3.05952,11500000.0
2008-10-28 08:05:00,3.06238,3.06274,3.05983,3.05986,15000000.0
2008-10-28 08:06:00,3.06721,3.06729,3.06242,3.06441,9500000.0
2008-10-28 08:07:00,3.06794,3.06852,3.06456,3.06456,6000000.0
2008-10-28 08:08:00,3.06428,3.06646,3.06428,3.0644,5250000.0
2008-10-28 08:09:00,3.05982,3.06044,3.05599,3.05722,6000000.0
2008-10-28 08:10:00,3.04303,3.05617,3.04303,3.05184,7880000.0
2008-10-28 08:11:00,3.05397,3.056,3.04955,3.05532,7750000.0
2008-10-28 08:12:00,3.05483,3.0584,3.05424,3.05561,6380000.0
2008-10-28 08:13:00,3.05453,3.05754,3.04888,3.05271,11250000.0
2008-10-28 08:14:00,3.05788,3.05816,3.04604,3.04831,8500000.0
2008-10-28 08:15:00,3.05585,3.05744,3.05489,3.05489,6000000.0
2008-10-28 08:16:00,3.05113,3.05315,3.04773,3.05161,10750000.0
2008-10-28 08:17:00,3.05083,3.05451,3.04863,3.05451,8250000.0
2008-10-28 08:18:00,3.05147,3.05747,3.04964,3.04964,11130000.0
2008-10-28 08:19:00,3.05693,3.05693,3.054,3.05514,8750000.0
2008-10-28 08:20:00,3.05746,3.05746,3.05158,3.05158,10750000.0
2008-10-28 08:21:00,3.05776,3.05776,3.05464,3.05464,6000000.0
2008-10-28 08:22:00,3.05546,3.05737,3.05102,3.05277,12500000.0
2008-10-28 08:23:00,3.05817,3.05817,3.05312,3.05312,14500000.0
2008-10-28 08:24:00,3.05726,3.05726,3.05185,3.05185,5250000.0
2008-10-28 08:25:00,3.05276,3.05391,3.04922,3.05195,8630000.0
2008-10-28 08:26:00,3.05425,3.05425,3.04744,3.0518,10130000.0
2008-10-28 08:27:00,3.05229,3.05549,3.05103,3.05357,5880000.0
2008-10-28 08:28:00,3.05295,3.05605,3.0488,3.05231,6250000.0
2008-10-28 08:29:00,3.05396,3.05561,3.04897,3.05167,12750000.0
2008-10-28 08:30:00,3.05427,3.05554,3.05165,3.05257,9000000.0
2008-10-28 08:31:00,3.05367,3.05618,3.05108,3.05165,13000000.0
2008-10-28 08:32:00,3.04828,3.05224,3.04799,3.05,7250000.0
2008-10-28 08:33:00,3.05004,3.05429,3.0483,3.0483,10250000.0
2008-10-28 08:34:00,3.04686,3.04686,3.03797,3.03797,5750000.0
2008-10-28 08:35:00,3.03831,3.04159,3.03637,3.03637,14250000.0
2008-10-28 08:36:00,3.04413,3.04513,3.04168,3.04261,7250000.0
2008-10-28 08:37:00,3.04242,3.04242,3.03882,3.04228,8750000.0
2008-10-28 08:38:00,3.04083,3.04176,3.03714,3.03868,8500000.0
2008-10-28 08:39:00,3.04225,3.04406,3.03896,3.03959,5500000.0
2008-10-28 08:40:00,3.041,3.04415,3.04026,3.04138,10130000.0
2008-10-28 08:41:00,3.03785,3.04265,3.03785,3.04112,8500000.0
2008-10-28 08:42:00,3.04212,3.04212,3.03443,3.03816,12130000.0
2008-10-28 08:43:00,3.03579,3.03811,3.03389,3.03577,7630000.0
2008-10-28 08:44:00,3.03171,3.03171,3.02242,3.0235,7500000.0
2008-10-28 08:45:00,3.02747,3.02747,3.02206,3.02438,11010000.0
2008-10-28 08:46:00,3.02841,3.02841,3.02222,3.0262,13750000.0
2008-10-28 08:47:00,3.02957,3.02957,3.02332,3.02332,9250000.0
2008-10-28 08:48:00,3.02638,3.02891,3.02455,3.02726,10750000.0
2008-10-28 08:49:00,3.03041,3.03093,3.02468,3.02717,9750000.0
2008-10-28 08:50:00,3.02912,3.02912,3.02607,3.02727,5250000.0
2008-10-28 08:51:00,3.03054,3.03089,3.0238,3.02599,8130000.0
2008-10-28 08:52:00,3.02451,3.02992,3.02451,3.02862,6380000.0
2008-10-28 08:53:00,3.02658,3.02931,3.02036,3.02113,21130000.0
2008-10-28 08:54:00,3.02472,3.03049,3.02384,3.03049,6500000.0
2008-10-28 08:55:00,3.03258,3.03656,3.03253,3.03276,12000000.0
2008-10-28 08:56:00,3.03444,3.03488,3.02711,3.02711,6500000.0
2008-10-28 08:57:00,3.02814,3.02937,3.02582,3.02842,11750000.0
2008-10-28 08:58:00,3.02501,3.02912,3.02357,3.02876,12380000.0
2008-10-28 08:59:00,3.02733,3.02949,3.02569,3.02669,8000000.0
2008-10-28 09:00:00,3.02768,3.02828,3.02448,3.02798,6250000.0
2008-10-28 09:01:00,3.02492,3.0308,3.02492,3.0308,10000000.0
2008-10-28 09:02:00,3.03035,3.03434,3.02942,3.02973,9000000.0
2008-10-28 09:03:00,3.03092,3.03509,3.03091,3.03427,17000000.0
2008-10-28 09:04:00,3.03089,3.03266,3.02944,3.0323,6000000.0
2008-10-28 09:05:00,3.02711,3.028,3.01925,3.02146,8500000.0
2008-10-28 09:06:00,3.02414,3.0242,3.01946,3.0233,8250000.0
2008-10-28 09:07:00,3.02458,3.02458,3.02042,3.02277,11880000.0
2008-10-28 09:08:00,3.02234,3.02234,3.01866,3.01866,8750000.0
2008-10-28 09:09:00,3.02128,3.0229,3.02128,3.02252,5250000.0
2008-10-28 09:10:00,3.02346,3.02525,3.01958,3.0228,7750000.0
2008-10-28 09:11:00,3.02259,3.0235,3.0187,3.02319,7130000.0
2008-10-28 09:12:00,3.02013,3.02145,3.0192,3.01936,8130000.0
2008-10-28 09:13:00,3.01936,3.02194,3.01591,3.02194,8000000.0
2008-10-28 09:14:00,3.01976,3.02528,3.01815,3.02379,6000000.0
2008-10-28 09:15:00,3.02476,3.02485,3.0221,3.02341,11250000.0
2008-10-28 09:16:00,3.0254,3.0254,3.02043,3.0221,8000000.0
2008-10-28 09:17:00,3.02167,3.02215,3.01631,3.02167,8750000.0
2008-10-28 09:18:00,3.02245,3.02246,3.01772,3.02238,12000000.0
2008-10-28 09:19:00,3.02261,3.0266,3.02261,3.026,12250000.0
2008-10-28 09:20:00,3.02718,3.02919,3.02486,3.02486,13000000.0
2008-10-28 09:21:00,3.02392,3.02893,3.02392,3.02893,11500000.0
2008-10-28 09:22:00,3.02881,3.02881,3.02517,3.02673,16750000.0
2008-10-28 09:23:00,3.0266,3.02767,3.02567,3.02767,5250000.0
2008-10-28 09:24:00,3.02652,3.02701,3.0223,3.02551,10000000.0
2008-10-28 09:25:00,3.02466,3.02466,3.01419,3.01419,13000000.0
2008-10-28 09:26:00,3.00745,3.01697,3.00745,3.01059,14130000.0
2008-10-28 09:27:00,3.00551,3.01035,3.00551,3.01031,12000000.0
2008-10-28 09:28:00,3.01036,3.01081,3.00864,3.00985,11500000.0
2008-10-28 09:29:00,3.00992,3.00996,3.00632,3.00899,16380000.0
2008-10-28 09:30:00,3.00799,3.00935,3.00529,3.00764,9000000.0
2008-10-28 09:31:00,3.00907,3.0097,3.00747,3.00897,9880000.0
2008-10-28 09:32:00,3.0086,3.01224,3.0086,3.01192,8880000.0
2008-10-28 09:33:00,3.01217,3.01217,3.00779,3.01113,7750000.0
2008-10-28 09:34:00,3.01098,3.01161,3.00942,3.01105,9500000.0
2008-10-28 09:35:00,3.01014,3.01014,3.00674,3.00674,5250000.0
2008-10-28 09:36:00,3.00583,3.01043,3.00583,3.00949,11500000.0
2008-10-28 09:37:00,3.00918,3.0105,3.00567,3.00709,6750000.0
2008-10-28 09:38:00,3.00802,3.00891,3.0041,3.00761,10750000.0
2008-10-28 09:39:00,3.00821,3.00821,3.00318,3.00811,9250000.0
2008-10-28 09:40:00,3.00806,3.00806,3.00248,3.00582,10750000.0
2008-10-28 09:41:00,3.00531,3.00757,3.00531,3.00745,5250000.0
2008-10-28 09:42:00,3.00727,3.00822,3.00338,3.00812,9250000.0
2008-10-28 09:43:00,3.00813,3.00827,3.00398,3.00761,6250000.0
2008-10-28 09:44:00,3.00852,3.01054,3.00777,3.01054,12250000.0
2008-10-28 09:45:00,3.01178,3.01303,3.00881,3.01238,10250000.0
2008-10-28 09:46:00,3.01128,3.01315,3.00999,3.01301,8750000.0
2008-10-28 09:47:00,3.01088,3.01284,3.00972,3.01119,9750000.0
2008-10-28 09:48:00,3.01196,3.01495,3.01154,3.01484,8500000.0
2008-10-28 09:49:00,3.01454,3.01615,3.01396,3.01615,6250000.0
2008-10-28 09:50:00,3.01488,3.01933,3.01188,3.01933,8250000.0
2008-10-28 09:51:00,3.01958,3.01958,3.01624,3.01624,7750000.0
2008-10-28 09:52:00,3.01689,3.01689,3.01377,3.01618,11250000.0
2008-10-28 09:53:00,3.01614,3.01997,3.01368,3.01997,11000000.0
2008-10-28 09:54:00,3.0198,3.02043,3.01787,3.02004,7250000.0
2008-10-28 09:55:00,3.01878,3.02795,3.01617,3.02579,13750000.0
2008-10-28 09:56:00,3.02472,3.02989,3.02472,3.02989,13130000.0
2008-10-28 09:57:00,3.02919,3.03015,3.02702,3.02907,13750000.0
2008-10-28 09:58:00,3.02977,3.02977,3.02165,3.02906,9000000.0
2008-10-28 09:59:00,3.02925,3.0336,3.02904,3.03254,10500000.0
2008-10-28 10:00:00,3.03277,3.03277,3.02599,3.02834,8750000.0
2008-10-28 10:01:00,3.03071,3.03579,3.02905,3.03499,8750000.0
2008-10-28 10:02:00,3.03752,3.03752,3.03416,3.0349,16750000.0
2008-10-28 10:03:00,3.03224,3.03402,3.02595,3.03209,12500000.0
2008-10-28 10:04:00,3.03057,3.03368,3.02843,3.03163,8500000.0
2008-10-28 10:05:00,3.03444,3.03545,3.02974,3.03439,13000000.0
2008-10-28 10:06:00,3.03378,3.03495,3.03312,3.03359,7130000.0
2008-10-28 10:07:00,3.03359,3.03504,3.02933,3.03156,8880000.0
2008-10-28 10:08:00,3.03064,3.03064,3.02306,3.02734,6000000.0
2008-10-28 10:09:00,3.02215,3.02675,3.02189,3.02374,12750000.0
2008-10-28 10:10:00,3.02224,3.02323,3.0193,3.01951,7750000.0
2008-10-28 10:11:00,3.01743,3.01909,3.01394,3.01394,5250000.0
2008-10-28 10:12:00,3.01812,3.01812,3.01554,3.01654,9500000.0
2008-10-28 10:13:00,3.01459,3.01487,3.00997,3.00997,11500000.0
2008-10-28 10:14:00,3.01169,3.01169,3.00788,3.01108,12750000.0
2008-10-28 10:15:00,3.00751,3.01003,3.00076,3.00646,11750000.0
2008-10-28 10:16:00,3.0071,3.00818,3.00498,3.00674,8500000.0
2008-10-28 10:17:00,3.00823,3.00897,3.00302,3.00872,7500000.0
2008-10-28 10:18:00,3.00719,3.0084,3.00454,3.00528,8750000.0
2008-10-28 10:19:00,3.0058,3.00698,3.00266,3.00698,10000000.0
2008-10-28 10:20:00,3.00668,3.0067,3.00263,3.00383,6630000.0
2008-10-28 10:21:00,3.00459,3.00546,3.00129,3.00438,12630000.0
2008-10-28 10:22:00,3.00439,3.0052,3.00196,3.0052,8500000.0
2008-10-28 10:23:00,3.00496,3.00562,3.00408,3.00512,6380000.0
2008-10-28 10:24:00,3.00502,3.00538,3.00061,3.00491,11630000.0
2008-10-28 10:25:00,3.00535,3.00781,3.00365,3.0073,7000000.0
2008-10-28 10:26:00,3.00786,3.00786,3.0048,3.00511,5250000.0
2008-10-28 10:27:00,3.00729,3.00826,3.00253,3.00743,9000000.0
2008-10-28 10:28:00,3.00263,3.00801,3.00263,3.00496,9500000.0
2008-10-28 10:29:00,3.00536,3.00647,3.00402,3.00514,9250000.0
2008-10-28 10:30:00,3.00104,3.006,2.99899,3.00062,8510000.0
2008-10-28 10:31:00,3.00645,3.00739,3.00285,3.00514,8010000.0
2008-10-28 10:32:00,3.00766,3.00868,3.00599,3.00868,6750000.0
2008-10-28 10:33:00,3.00878,3.00878,3.00226,3.00704,15000000.0
2008-10-28 10:34:00,3.00709,3.00747,3.00087,3.00668,8500000.0
2008-10-28 10:35:00,3.00675,3.00899,3.00448,3.00463,10250000.0
2008-10-28 10:36:00,3.00599,3.00699,2.99962,3.00184,13250000.0
2008-10-28 10:37:00,3.00166,3.00289,2.99859,2.99972,11880000.0
2008-10-28 10:38:00,2.99973,3.00261,2.99973,3.00119,5750000.0
2008-10-28 10:39:00,2.99972,2.99972,2.99091,2.99517,10250000.0
2008-10-28 10:40:00,2.99887,2.99914,2.99297,2.99297,10380000.0
2008-10-28 10:41:00,2.99367,2.99572,2.98837,2.98837,6250000.0
2008-10-28 10:42:00,2.99271,2.99271,2.98518,2.98775,9250000.0
2008-10-28 10:43:00,2.98952,2.98952,2.98143,2.98239,8250000.0
2008-10-28 10:44:00,2.98217,2.98314,2.97437,2.97842,7750000.0
2008-10-28 10:45:00,2.97627,2.97841,2.97124,2.97606,8000000.0
2008-10-28 10:46:00,2.96882,2.97131,2.96046,2.96046,12000000.0
2008-10-28 10:47:00,2.95472,2.96626,2.95334,2.96378,9250000.0
2008-10-28 10:48:00,2.96253,2.96274,2.95717,2.95795,7500000.0
2008-10-28 10:49:00,2.9557,2.96063,2.95395,2.95846,12130000.0
2008-10-28 10:50:00,2.9582,2.9582,2.95052,2.95052,7250000.0
2008-10-28 10:51:00,2.95178,2.95448,2.95148,2.95448,8500000.0
2008-10-28 10:52:00,2.95469,2.955,2.95309,2.95457,7250000.0
2008-10-28 10:53:00,2.95671,2.95827,2.9548,2.95756,5500000.0
2008-10-28 10:54:00,2.95702,2.96025,2.95702,2.96025,7130000.0
2008-10-28 10:55:00,2.95765,2.96191,2.95675,2.96191,13380000.0
2008-10-28 10:56:00,2.96475,2.96824,2.96043,2.96783,10500000.0
2008-10-28 10:57:00,2.96812,2.96961,2.96413,2.9674,6630000.0
2008-10-28 10:58:00,2.97183,2.97473,2.96953,2.97473,10880000.0
2008-10-28 10:59:00,2.9749,2.97587,2.9718,2.97241,6630000.0
2008-10-28 11:00:00,2.97578,2.97687,2.97326,2.97603,15000000.0
2008-10-28 11:01:00,2.97372,2.98076,2.97331,2.97759,10750000.0
2008-10-28 11:02:00,2.98028,2.98052,2.97556,2.97556,9500000.0
2008-10-28 11:03:00,2.97646,2.98074,2.97321,2.98003,16250000.0
2008-10-28 11:04:00,2.97702,2.97985,2.9748,2.97956,6500000.0
2008-10-28 11:05:00,2.97596,2.97798,2.97398,2.97398,8880000.0
2008-10-28 11:06:00,2.97776,2.97776,2.97014,2.97014,13630000.0
2008-10-28 11:07:00,2.97135,2.97181,2.96803,2.9698,7880000.0
2008-10-28 11:08:00,2.96854,2.96913,2.96638,2.96638,7630000.0
2008-10-28 11:09:00,2.97015,2.97073,2.96861,2.96861,8250000.0
2008-10-28 11:10:00,2.96669,2.96897,2.95802,2.96061,14500000.0
2008-10-28 11:11:00,2.95686,2.96302,2.95686,2.96302,7750000.0
2008-10-28 11:12:00,2.96065,2.96458,2.95903,2.96163,14380000.0
2008-10-28 11:13:00,2.96609,2.96703,2.96253,2.96556,9250000.0
2008-10-28 11:14:00,2.96427,2.96554,2.96027,2.96039,10000000.0
2008-10-28 11:15:00,2.96298,2.96813,2.96298,2.96665,8880000.0
2008-10-28 11:16:00,2.96264,2.96667,2.96219,2.96219,14750000.0
2008-10-28 11:17:00,2.96171,2.96694,2.96162,2.96694,15250000.0
2008-10-28 11:18:00,2.96251,2.96873,2.95859,2.96873,7500000.0
2008-10-28 11:19:00,2.96548,2.96975,2.96504,2.96923,10130000.0
2008-10-28 11:20:00,2.96522,2.96822,2.96327,2.96517,12250000.0
2008-10-28 11:21:00,2.96361,2.96799,2.96013,2.96799,9750000.0
2008-10-28 11:22:00,2.96749,2.96749,2.95955,2.96127,6250000.0
2008-10-28 11:23:00,2.9626,2.96504,2.9574,2.96111,12000000.0
2008-10-28 11:24:00,2.96322,2.96643,2.96016,2.96508,15250000.0
2008-10-28 11:25:00,2.96345,2.9672,2.96027,2.9628,14750000.0
2008-10-28 11:26:00,2.96665,2.96955,2.96534,2.96955,8750000.0
2008-10-28 11:27:00,2.96799,2.96994,2.96289,2.96994,11500000.0
2008-10-28 11:28:00,2.9695,2.97036,2.96533,2.96847,7750000.0
2008-10-28 11:29:00,2.97013,2.97084,2.96654,2.96952,7500000.0
2008-10-28 11:30:00,2.97082,2.97099,2.96738,2.96903,6250000.0
2008-10-28 11:31:00,2.97036,2.9707,2.96702,2.96987,10630000.0
2008-10-28 11:32:00,2.96803,2.9734,2.96748,2.96958,14750000.0
2008-10-28 11:33:00,2.97087,2.97378,2.96954,2.96954,8750000.0
2008-10-28 11:34:00,2.97169,2.97262,2.96965,2.97167,5750000.0
2008-10-28 11:35:00,2.96883,2.97338,2.96883,2.9716,10000000.0
2008-10-28 11:36:00,2.97195,2.9748,2.9703,2.97412,5750000.0
2008-10-28 11:37:00,2.97465,2.97817,2.97447,2.97562,7750000.0
2008-10-28 11:38:00,2.9755,2.97821,2.97519,2.97519,5750000.0
2008-10-28 11:39:00,2.97564,2.97978,2.97466,2.97797,11750000.0
2008-10-28 11:40:00,2.97827,2.98329,2.97827,2.98231,7250000.0
2008-10-28 11:41:00,2.98464,2.98553,2.97968,2.98317,7500000.0
2008-10-28 11:42:00,2.98661,2.9875,2.98275,2.98429,14750000.0
2008-10-28 11:43:00,2.98358,2.98601,2.98089,2.98479,9750000.0
2008-10-28 11:44:00,2.98533,2.98623,2.98232,2.98378,6000000.0
2008-10-28 11:45:00,2.9861,2.98776,2.98431,2.98515,9250000.0
2008-10-28 11:46:00,2.98278,2.98533,2.97953,2.98261,10000000.0
2008-10-28 11:47:00,2.98481,2.98544,2.97896,2.98024,6000000.0
2008-10-28 11:48:00,2.98153,2.98226,2.97899,2.97933,5500000.0
2008-10-28 11:49:00,2.9773,2.97916,2.97197,2.97775,8130000.0
2008-10-28 11:50:00,2.97933,2.97933,2.97673,2.97712,7000000.0
2008-10-28 11:51:00,2.97602,2.98116,2.97358,2.97983,13630000.0
2008-10-28 11:52:00,2.98164,2.98164,2.97213,2.97505,9250000.0
2008-10-28 11:53:00,2.97274,2.9738,2.96724,2.9705,7250000.0
2008-10-28 11:54:00,2.97086,2.97454,2.97,2.97146,8250000.0
2008-10-28 11:55:00,2.97056,2.97178,2.96716,2.96997,13500000.0
2008-10-28 11:56:00,2.96776,2.96961,2.96506,2.96847,9250000.0
2008-10-28 11:57:00,2.9681,2.97326,2.96677,2.97326,11630000.0
2008-10-28 11:58:00,2.97243,2.97528,2.97135,2.97247,8750000.0
2008-10-28 11:59:00,2.97098,2.97445,2.97098,2.97445,8500000.0
2008-10-28 12:00:00,2.97464,2.97464,2.9713,2.97419,11750000.0
2008-10-28 12:01:00,2.97231,2.97766,2.968,2.97766,7250000.0
2008-10-28 12:02:00,2.97796,2.97843,2.97042,2.97274,11000000.0
2008-10-28 12:03:00,2.97086,2.97479,2.96955,2.97329,10250000.0
2008-10-28 12:04:00,2.97263,2.97277,2.96599,2.97034,10510000.0
2008-10-28 12:05:00,2.97032,2.97433,2.96985,2.97399,6250000.0
2008-10-28 12:06:00,2.97165,2.97459,2.9702,2.97071,11000000.0
2008-10-28 12:07:00,2.97221,2.97438,2.97055,2.97421,10750000.0
2008-10-28 12:08:00,2.97376,2.97417,2.9703,2.97411,7000000.0
2008-10-28 12:09:00,2.97503,2.97523,2.9715,2.97456,8000000.0
2008-10-28 12:10:00,2.97505,2.97537,2.96955,2.97503,8500000.0
2008-10-28 12:11:00,2.97343,2.97748,2.96743,2.97565,8500000.0
2008-10-28 12:12:00,2.97446,2.97627,2.97201,2.97427,9250000.0
2008-10-28 12:13:00,2.97207,2.97556,2.96844,2.9711,7500000.0
2008-10-28 12:14:00,2.9733,2.97552,2.96941,2.97517,10000000.0
2008-10-28 12:15:00,2.97415,2.9773,2.97165,2.97539,8750000.0
2008-10-28 12:16:00,2.97422,2.97915,2.97422,2.97735,10130000.0
2008-10-28 12:17:00,2.97965,2.97965,2.97034,2.97891,11750000.0
2008-10-28 12:18:00,2.97841,2.97903,2.9725,2.97736,8750000.0
2008-10-28 12:19:00,2.98023,2.98031,2.97458,2.97575,6500000.0
2008-10-28 12:20:00,2.97233,2.97971,2.97145,2.9786,13380000.0
2008-10-28 12:21:00,2.97579,2.97922,2.97483,2.97722,12250000.0
2008-10-28 12:22:00,2.97496,2.98071,2.97496,2.97904,8130000.0
2008-10-28 12:23:00,2.97723,2.98127,2.9747,2.97947,8000000.0
2008-10-28 12:24:00,2.98003,2.98259,2.9771,2.98025,9500000.0
2008-10-28 12:25:00,2.98281,2.98411,2.97713,2.97952,6880000.0
2008-10-28 12:26:00,2.98085,2.98173,2.97605,2.97742,12500000.0
2008-10-28 12:27:00,2.97932,2.98165,2.97824,2.98098,9000000.0
2008-10-28 12:28:00,2.98167,2.98167,2.97644,2.97822,8750000.0
2008-10-28 12:29:00,2.98,2.98082,2.97569,2.97659,10750000.0
2008-10-28 12:30:00,2.97887,2.98174,2.97485,2.97485,12250000.0
2008-10-28 12:31:00,2.9823,2.9823,2.97867,2.98043,8500000.0
2008-10-28 12:32:00,2.98244,2.98374,2.97783,2.97848,6380000.0
2008-10-28 12:33:00,2.9808,2.98298,2.97783,2.9808,6250000.0
2008-10-28 12:34:00,2.98356,2.98356,2.97709,2.98214,13250000.0
2008-10-28 12:35:00,2.98221,2.98463,2.97799,2.98281,6000000.0
2008-10-28 12:36:00,2.98378,2.98504,2.97813,2.9836,9130000.0
2008-10-28 12:37:00,2.98498,2.98593,2.9785,2.98231,9250000.0
2008-10-28 12:38:00,2.9852,2.98662,2.98024,2.9849,6000000.0
2008-10-28 12:39:00,2.98875,2.98904,2.98392,2.98509,7750000.0
2008-10-28 12:40:00,2.98385,2.98924,2.98385,2.98924,10500000.0
2008-10-28 12:41:00,2.98924,2.9896,2.98423,2.9865,10500000.0
2008-10-28 12:42:00,2.9865,2.99008,2.98649,2.98865,8250000.0
2008-10-28 12:43:00,2.99114,2.99218,2.98668,2.99218,12000000.0
2008-10-28 12:44:00,2.99044,2.99335,2.98769,2.98947,7000000.0
2008-10-28 12:45:00,2.98979,2.99152,2.98781,2.99152,9500000.0
2008-10-28 12:46:00,2.99105,2.99323,2.98981,2.99239,5750000.0
2008-10-28 12:47:00,2.99206,2.99206,2.9881,2.98975,5250000.0
2008-10-28 12:48:00,2.99126,2.99386,2.98757,2.99161,10750000.0
2008-10-28 12:49:00,2.99158,2.99516,2.99044,2.99516,9380000.0
2008-10-28 12:50:00,2.99386,2.99482,2.98931,2.98931,11010000.0
2008-10-28 12:51:00,2.99242,2.99289,2.98502,2.99172,8500000.0
2008-10-28 12:52:00,2.99345,2.99449,2.98821,2.99056,8000000.0
2008-10-28 12:53:00,2.99521,2.99687,2.98882,2.99417,12500000.0
2008-10-28 12:54:00,2.9926,2.99663,2.99126,2.99237,10380000.0
2008-10-28 12:55:00,2.98834,2.99216,2.98572,2.98572,8250000.0
2008-10-28 12:56:00,2.98421,2.98827,2.97684,2.98049,10750000.0
2008-10-28 12:57:00,2.97723,2.98002,2.96788,2.96788,13000000.0
2008-10-28 12:58:00,2.96341,2.96935,2.96056,2.96935,6250000.0
2008-10-28 12:59:00,2.97085,2.97502,2.96728,2.97328,9630000.0
2008-10-28 13:00:00,2.97469,2.97646,2.96702,2.97646,7750000.0
2008-10-28 13:01:00,2.97764,2.97782,2.96751,2.97281,8250000.0
2008-10-28 13:02:00,2.97894,2.97894,2.97373,2.9763,15000000.0
2008-10-28 13:03:00,2.97147,2.97776,2.97147,2.97689,12000000.0
2008-10-28 13:04:00,2.97705,2.97877,2.97356,2.97657,7500000.0
2008-10-28 13:05:00,2.97487,2.97859,2.97387,2.97683,8500000.0
2008-10-28 13:06:00,2.97203,2.97778,2.97203,2.9757,6630000.0
2008-10-28 13:07:00,2.97275,2.98016,2.97275,2.97859,10880000.0
2008-10-28 13:08:00,2.97801,2.97801,2.97364,2.97529,5500000.0
2008-10-28 13:09:00,2.9745,2.9745,2.96592,2.97264,5500000.0
2008-10-28 13:10:00,2.97534,2.97692,2.96904,2.97667,9250000.0
2008-10-28 13:11:00,2.97452,2.97614,2.97189,2.975,9130000.0
2008-10-28 13:12:00,2.97388,2.97388,2.97022,2.97022,7750000.0
2008-10-28 13:13:00,2.97069,2.97722,2.97,2.97722,10500000.0
2008-10-28 13:14:00,2.97132,2.97622,2.96856,2.97292,5250000.0
2008-10-28 13:15:00,2.97563,2.97725,2.97281,2.97498,11250000.0
2008-10-28 13:16:00,2.9754,2.97686,2.96981,2.97612,9500000.0
2008-10-28 13:17:00,2.97465,2.97779,2.97286,2.97503,12250000.0
2008-10-28 13:18:00,2.97643,2.98005,2.97336,2.97816,6500000.0
2008-10-28 13:19:00,2.97727,2.97871,2.97172,2.9766,7750000.0
2008-10-28 13:20:00,2.97517,2.97933,2.9734,2.9734,10750000.0
2008-10-28 13:21:00,2.97119,2.97516,2.96998,2.97283,7250000.0
2008-10-28 13:22:00,2.97252,2.97645,2.9687,2.9746,12250000.0
2008-10-28 13:23:00,2.97357,2.97441,2.96995,2.97314,12500000.0
2008-10-28 13:24:00,2.97282,2.97336,2.96649,2.96925,11630000.0
2008-10-28 13:25:00,2.96966,2.97113,2.96527,2.97043,13000000.0
2008-10-28 13:26:00,2.96944,2.97204,2.96825,2.96991,8000000.0
2008-10-28 13:27:00,2.97088,2.97088,2.96409,2.97023,10250000.0
2008-10-28 13:28:00,2.96999,2.97251,2.96836,2.96871,9750000.0
2008-10-28 13:29:00,2.97042,2.97406,2.96925,2.96925,8500000.0
2008-10-28 13:30:00,2.96735,2.97298,2.96735,2.97158,6250000.0
2008-10-28 13:31:00,2.97318,2.97405,2.96865,2.96909,8750000.0
2008-10-28 13:32:00,2.96904,2.97163,2.96804,2.9699,6750000.0
2008-10-28 13:33:00,2.96756,2.96969,2.96394,2.96614,14630000.0
2008-10-28 13:34:00,2.96496,2.9664,2.9629,2.96477,7500000.0
2008-10-28 13:35:00,2.96527,2.96702,2.96043,2.96702,12500000.0
2008-10-28 13:36:00,2.96222,2.96499,2.96156,2.96254,7130000.0
2008-10-28 13:37:00,2.96081,2.96277,2.95622,2.95622,7500000.0
2008-10-28 13:38:00,2.96005,2.96175,2.95608,2.95627,10630000.0
2008-10-28 13:39:00,2.95697,2.95727,2.9505,2.95526,9750000.0
2008-10-28 13:40:00,2.95133,2.95571,2.9465,2.95216,13260000.0
2008-10-28 13:41:00,2.95607,2.9564,2.95418,2.95608,7750000.0
2008-10-28 13:42:00,2.95527,2.95584,2.9508,2.95245,9500000.0
2008-10-28 13:43:00,2.95243,2.95358,2.94916,2.95163,10750000.0
2008-10-28 13:44:00,2.95138,2.95203,2.94532,2.94532,9000000.0
2008-10-28 13:45:00,2.94543,2.94915,2.94319,2.94741,10000000.0
2008-10-28 13:46:00,2.94715,2.94993,2.94265,2.9496,11500000.0
2008-10-28 13:47:00,2.94909,2.95265,2.94832,2.95265,10250000.0
2008-10-28 13:48:00,2.95322,2.9545,2.95042,2.95318,5500000.0
2008-10-28 13:49:00,2.94986,2.95658,2.94929,2.95651,14000000.0
2008-10-28 13:50:00,2.95183,2.95718,2.95183,2.95682,5250000.0
2008-10-28 13:51:00,2.95408,2.95716,2.95253,2.95317,7750000.0
2008-10-28 13:52:00,2.95415,2.95549,2.94772,2.95214,7750000.0
2008-10-28 13:53:00,2.95174,2.95912,2.95081,2.9556,8500000.0
2008-10-28 13:54:00,2.95137,2.95485,2.94844,2.95299,6500000.0
2008-10-28 13:55:00,2.9554,2.9554,2.94567,2.95138,5500000.0
2008-10-28 13:56:00,2.952,2.95549,2.94733,2.95394,7250000.0
2008-10-28 13:57:00,2.95291,2.95957,2.9512,2.95787,7500000.0
2008-10-28 13:58:00,2.95558,2.95676,2.95349,2.95349,12500000.0
2008-10-28 13:59:00,2.95766,2.9579,2.95024,2.95024,10250000.0
2008-10-28 14:00:00,2.95567,2.95731,2.95448,2.95528,7500000.0
2008-10-28 14:01:00,2.95577,2.96219,2.95575,2.95716,6750000.0
2008-10-28 14:02:00,2.95812,2.96076,2.95678,2.95973,7500000.0
2008-10-28 14:03:00,2.95642,2.96133,2.95642,2.95793,11130000.0
2008-10-28 14:04:00,2.95677,2.96565,2.95677,2.96565,10000000.0
2008-10-28 14:05:00,2.9635,2.9682,2.9635,2.9682,5500000.0
2008-10-28 14:06:00,2.96372,2.9686,2.96372,2.96783,6750000.0
2008-10-28 14:07:00,2.96852,2.97181,2.96509,2.9671,9750000.0
2008-10-28 14:08:00,2.97134,2.97261,2.96771,2.96803,8000000.0
2008-10-28 14:09:00,2.96907,2.97261,2.96671,2.9725,9500000.0
2008-10-28 14:10:00,2.97244,2.97259,2.96655,2.96655,5500000.0
2008-10-28 14:11:00,2.96776,2.96937,2.96373,2.96765,9880000.0
2008-10-28 14:12:00,2.96477,2.96685,2.96396,2.96404,12000000.0
2008-10-28 14:13:00,2.96614,2.96614,2.9615,2.9644,7000000.0
2008-10-28 14:14:00,2.96313,2.9669,2.96007,2.96007,8500000.0
2008-10-28 14:15:00,2.96621,2.96621,2.96111,2.96484,7750000.0
2008-10-28 14:16:00,2.9628,2.96661,2.96031,2.96627,7380000.0
2008-10-28 14:17:00,2.96584,2.96689,2.96433,2.96646,5500000.0
2008-10-28 14:18:00,2.96365,2.96641,2.96152,2.96443,13380000.0
2008-10-28 14:19:00,2.96271,2.96655,2.96025,2.96025,10500000.0
2008-10-28 14:20:00,2.96017,2.96707,2.96017,2.96477,11880000.0
2008-10-28 14:21:00,2.96422,2.96738,2.96053,2.96738,7250000.0
2008-10-28 14:22:00,2.96607,2.9692,2.96449,2.96889,9880000.0
2008-10-28 14:23:00,2.97008,2.97084,2.96163,2.96935,8000000.0
2008-10-28 14:24:00,2.97041,2.97106,2.96385,2.9701,7750000.0
2008-10-28 14:25:00,2.96872,2.97172,2.96712,2.97136,7500000.0
2008-10-28 14:26:00,2.9683,2.97378,2.9683,2.97378,9750000.0
2008-10-28 14:27:00,2.97297,2.97341,2.96993,2.97163,7630000.0
2008-10-28 14:28:00,2.97097,2.97455,2.96815,2.96944,8500000.0
2008-10-28 14:29:00,2.97543,2.97543,2.96819,2.97381,10250000.0
2008-10-28 14:30:00,2.97708,2.97708,2.97062,2.97062,5750000.0
2008-10-28 14:31:00,2.97092,2.97734,2.97092,2.97487,8380000.0
2008-10-28 14:32:00,2.97598,2.97812,2.97119,2.97812,10500000.0
2008-10-28 14:33:00,2.97713,2.97829,2.97341,2.97829,12750000.0
2008-10-28 14:34:00,2.97716,2.97852,2.96893,2.97503,11000000.0
2008-10-28 14:35:00,2.97585,2.97802,2.97172,2.97678,12500000.0
2008-10-28 14:36:00,2.97798,2.97832,2.97108,2.97758,17380000.0
2008-10-28 14:37:00,2.97772,2.97867,2.9734,2.97643,6000000.0
2008-10-28 14:38:00,2.97795,2.97907,2.97333,2.97333,9250000.0
2008-10-28 14:39:00,2.97227,2.97604,2.96991,2.97398,5500000.0
2008-10-28 14:40:00,2.9753,2.97599,2.97091,2.97389,12630000.0
2008-10-28 14:41:00,2.97413,2.97413,2.97096,2.97248,8500000.0
2008-10-28 14:42:00,2.97158,2.97355,2.96978,2.97102,9000000.0
2008-10-28 14:43:00,2.97028,2.97201,2.96461,2.97149,13380000.0
2008-10-28 14:44:00,2.96601,2.97254,2.96517,2.9712,7000000.0
2008-10-28 14:45:00,2.97212,2.97316,2.96451,2.96451,10000000.0
2008-10-28 14:46:00,2.96858,2.96985,2.96238,2.96847,11250000.0
2008-10-28 14:47:00,2.96983,2.971,2.96624,2.9697,8750000.0
2008-10-28 14:48:00,2.96802,2.97123,2.96633,2.96713,9750000.0
2008-10-28 14:49:00,2.97142,2.97142,2.96524,2.96769,12250000.0
2008-10-28 14:50:00,2.96452,2.96833,2.96452,2.96741,6750000.0
2008-10-28 14:51:00,2.96726,2.96824,2.96402,2.96636,8000000.0
2008-10-28 14:52:00,2.96976,2.97025,2.96392,2.96655,9500000.0
2008-10-28 14:53:00,2.96877,2.97103,2.96505,2.96927,9750000.0
2008-10-28 14:54:00,2.97201,2.97417,2.96519,2.97175,13500000.0
2008-10-28 14:55:00,2.97234,2.97553,2.96885,2.97553,10500000.0
2008-10-28 14:56:00,2.97249,2.97505,2.96768,2.96768,10000000.0
2008-10-28 14:57:00,2.96927,2.973,2.9671,2.96863,7000000.0
2008-10-28 14:58:00,2.96483,2.96843,2.96483,2.96643,8630000.0
2008-10-28 14:59:00,2.96675,2.96794,2.96538,2.96609,10750000.0
2008-10-28 15:00:00,2.96751,2.96876,2.96405,2.96656,15500000.0
2008-10-28 15:01:00,2.96648,2.97011,2.96129,2.96592,10380000.0
2008-10-28 15:02:00,2.96682,2.9681,2.96317,2.96622,11000000.0
2008-10-28 15:03:00,2.96584,2.97147,2.96295,2.9658,14500000.0
2008-10-28 15:04:00,2.9677,2.96936,2.96359,2.96448,10750000.0
2008-10-28 15:05:00,2.96561,2.96791,2.96426,2.96666,8260000.0
2008-10-28 15:06:00,2.9691,2.9691,2.96374,2.96859,8500000.0
2008-10-28 15:07:00,2.96731,2.97167,2.96629,2.96872,6750000.0
2008-10-28 15:08:00,2.97208,2.97208,2.95858,2.96224,7380000.0
2008-10-28 15:09:00,2.96439,2.96439,2.95645,2.95863,9000000.0
2008-10-28 15:10:00,2.95778,2.95997,2.95521,2.95744,11250000.0
2008-10-28 15:11:00,2.95839,2.95884,2.95216,2.95657,10880000.0
2008-10-28 15:12:00,2.95584,2.95748,2.95446,2.95748,10250000.0
2008-10-28 15:13:00,2.95153,2.95617,2.94615,2.95425,9500000.0
2008-10-28 15:14:00,2.95036,2.95227,2.94799,2.94799,6000000.0
2008-10-28 15:15:00,2.94928,2.95413,2.94894,2.95138,11250000.0
2008-10-28 15:16:00,2.95278,2.95617,2.95275,2.95617,9130000.0
2008-10-28 15:17:00,2.95647,2.96439,2.952,2.96439,12130000.0
2008-10-28 15:18:00,2.96296,2.96296,2.95406,2.95622,5500000.0
2008-10-28 15:19:00,2.95674,2.96,2.95477,2.95477,7130000.0
2008-10-28 15:20:00,2.95728,2.95872,2.95458,2.95733,6000000.0
2008-10-28 15:21:00,2.95679,2.9572,2.94977,2.95515,11750000.0
2008-10-28 15:22:00,2.9564,2.95868,2.9521,2.954,11750000.0
2008-10-28 15:23:00,2.95752,2.95752,2.95059,2.95497,9750000.0
2008-10-28 15:24:00,2.95173,2.95573,2.95173,2.95531,11250000.0
2008-10-28 15:25:00,2.95455,2.95472,2.94912,2.95279,9630000.0
2008-10-28 15:26:00,2.95216,2.95354,2.94761,2.94981,12130000.0
2008-10-28 15:27:00,2.95068,2.95164,2.94743,2.9495,6250000.0
2008-10-28 15:28:00,2.95161,2.95229,2.9455,2.94565,5750000.0
2008-10-28 15:29:00,2.94545,2.95211,2.94545,2.95211,5750000.0
2008-10-28 15:30:00,2.94757,2.95008,2.9464,2.94829,10750000.0
2008-10-28 15:31:00,2.94501,2.94846,2.94498,2.94788,10250000.0
2008-10-28 15:32:00,2.94887,2.95131,2.94659,2.95081,14500000.0
2008-10-28 15:33:00,2.94734,2.94994,2.9444,2.94732,11750000.0
2008-10-28 15:34:00,2.94888,2.94952,2.94432,2.94771,7750000.0
2008-10-28 15:35:00,2.94768,2.95144,2.94641,2.95144,8250000.0
2008-10-28 15:36:00,2.95027,2.95351,2.94671,2.95258,9750000.0
2008-10-28 15:37:00,2.95037,2.95871,2.94888,2.95871,6250000.0
2008-10-28 15:38:00,2.9536,2.95818,2.95277,2.95818,17250000.0
2008-10-28 15:39:00,2.95791,2.95791,2.94965,2.95466,11250000.0
2008-10-28 15:40:00,2.95397,2.9569,2.94753,2.95381,8750000.0
2008-10-28 15:41:00,2.94987,2.95309,2.94907,2.94907,10500000.0
2008-10-28 15:42:00,2.95264,2.95329,2.94866,2.94977,5750000.0
2008-10-28 15:43:00,2.94746,2.95217,2.94655,2.95217,5630000.0
2008-10-28 15:44:00,2.94817,2.95109,2.94183,2.94183,8500000.0
2008-10-28 15:45:00,2.95046,2.95117,2.94357,2.94696,11000000.0
2008-10-28 15:46:00,2.94835,2.95054,2.94357,2.94492,11500000.0
2008-10-28 15:47:00,2.94513,2.94731,2.94166,2.94166,8750000.0
2008-10-28 15:48:00,2.94669,2.94779,2.94327,2.94373,7250000.0
2008-10-28 15:49:00,2.94709,2.94781,2.94013,2.94604,12000000.0
2008-10-28 15:50:00,2.94696,2.94842,2.94263,2.94263,13500000.0
2008-10-28 15:51:00,2.94604,2.9464,2.93978,2.94537,9760000.0
2008-10-28 15:52:00,2.9432,2.94632,2.94056,2.94079,7500000.0
2008-10-28 15:53:00,2.94262,2.94643,2.9418,2.9418,8250000.0
2008-10-28 15:54:00,2.94381,2.94525,2.93676,2.94428,8500000.0
2008-10-28 15:55:00,2.94214,2.9435,2.93744,2.94113,6500000.0
2008-10-28 15:56:00,2.93986,2.94228,2.93516,2.93768,5630000.0
2008-10-28 15:57:00,2.93993,2.94096,2.93401,2.93646,9500000.0
2008-10-28 15:58:00,2.93644,2.93934,2.93253,2.93253,8880000.0
2008-10-28 15:59:00,2.93731,2.93756,2.93103,2.93418,11750000.0
2008-10-28 16:00:00,2.93357,2.94027,2.93145,2.93716,8500000.0
2008-10-28 16:01:00,2.93885,2.93885,2.9306,2.9306,10500000.0
2008-10-28 16:02:00,2.93326,2.94041,2.93075,2.93593,6250000.0
2008-10-28 16:03:00,2.93744,2.94201,2.93725,2.94153,8750000.0
2008-10-28 16:04:00,2.94169,2.94442,2.93973,2.94442,8750000.0
2008-10-28 16:05:00,2.9446,2.9458,2.9399,2.942,11630000.0
2008-10-28 16:06:00,2.94339,2.94423,2.93934,2.94098,9000000.0
2008-10-28 16:07:00,2.93934,2.94617,2.9386,2.9443,8000000.0
2008-10-28 16:08:00,2.94679,2.94783,2.94121,2.94307,5250000.0
2008-10-28 16:09:00,2.94392,2.94514,2.94158,2.9427,9000000.0
2008-10-28 16:10:00,2.94365,2.94618,2.94011,2.94361,11500000.0
2008-10-28 16:11:00,2.94416,2.94756,2.94073,2.94441,9380000.0
2008-10-28 16:12:00,2.94714,2.94928,2.94405,2.94589,11000000.0
2008-10-28 16:13:00,2.94616,2.94636,2.9437,2.94573,5750000.0
2008-10-28 16:14:00,2.94441,2.94519,2.94001,2.94361,10750000.0
2008-10-28 16:15:00,2.94488,2.94954,2.94376,2.94954,7000000.0
2008-10-28 16:16:00,2.95014,2.95358,2.94553,2.95016,8250000.0
2008-10-28 16:17:00,2.95565,2.95962,2.9523,2.95962,6000000.0
2008-10-28 16:18:00,2.96303,2.96353,2.95481,2.95758,11000000.0
2008-10-28 16:19:00,2.95719,2.95806,2.95292,2.95292,15250000.0
2008-10-28 16:20:00,2.95568,2.95753,2.95046,2.95544,8880000.0
2008-10-28 16:21:00,2.95286,2.9557,2.94882,2.95241,7750000.0
2008-10-28 16:22:00,2.9544,2.95569,2.953,2.95384,7630000.0
2008-10-28 16:23:00,2.95646,2.95737,2.95296,2.95567,7630000.0
2008-10-28 16:24:00,2.95414,2.95743,2.94991,2.95531,11750000.0
2008-10-28 16:25:00,2.95591,2.95597,2.95175,2.9557,8760000.0
2008-10-28 16:26:00,2.9547,2.95497,2.95209,2.95334,9250000.0
2008-10-28 16:27:00,2.95313,2.95349,2.94837,2.95126,8880000.0
2008-10-28 16:28:00,2.95122,2.9531,2.94782,2.9531,10250000.0
2008-10-28 16:29:00,2.95508,2.95508,2.94991,2.95307,6000000.0
2008-10-28 16:30:00,2.95522,2.95522,2.94845,2.95207,5750000.0
2008-10-28 16:31:00,2.95022,2.95022,2.93497,2.94023,9000000.0
2008-10-28 16:32:00,2.94264,2.95583,2.94118,2.95186,11750000.0
2008-10-28 16:33:00,2.95264,2.95264,2.94423,2.94699,9750000.0
2008-10-28 16:34:00,2.94624,2.94688,2.94213,2.9429,15000000.0
2008-10-28 16:35:00,2.94397,2.94397,2.92497,2.93135,9000000.0
2008-10-28 16:36:00,2.93284,2.93575,2.93093,2.93403,19750000.0
2008-10-28 16:37:00,2.93189,2.93554,2.93151,2.93329,6250000.0
2008-10-28 16:38:00,2.93404,2.93426,2.92673,2.93426,11380000.0
2008-10-28 16:39:00,2.93733,2.93857,2.93001,2.9375,6000000.0
2008-10-28 16:40:00,2.9417,2.94547,2.9357,2.94502,9250000.0
2008-10-28 16:41:00,2.94045,2.94551,2.93942,2.9454,9000000.0
2008-10-28 16:42:00,2.94539,2.94872,2.94109,2.94729,8380000.0
2008-10-28 16:43:00,2.94604,2.94956,2.94604,2.94836,8000000.0
2008-10-28 16:44:00,2.94809,2.95002,2.94616,2.94791,7500000.0
2008-10-28 16:45:00,2.94916,2.94993,2.94411,2.94982,9000000.0
2008-10-28 16:46:00,2.94961,2.9528,2.94561,2.94561,9250000.0
2008-10-28 16:47:00,2.94736,2.94931,2.94079,2.944,7750000.0
2008-10-28 16:48:00,2.94295,2.94383,2.93591,2.938,6000000.0
2008-10-28 16:49:00,2.93842,2.93942,2.934,2.93845,7000000.0
2008-10-28 16:50:00,2.94085,2.94236,2.93614,2.94236,6750000.0
2008-10-28 16:51:00,2.94157,2.94157,2.93874,2.94114,5500000.0
2008-10-28 16:52:00,2.94215,2.94715,2.94067,2.94715,7500000.0
2008-10-28 16:53:00,2.94616,2.95293,2.94616,2.9515,6750000.0
2008-10-28 16:54:00,2.94892,2.95017,2.94445,2.94955,10000000.0
2008-10-28 16:55:00,2.95314,2.95494,2.95129,2.95189,7880000.0
2008-10-28 16:56:00,2.95437,2.96729,2.95437,2.9644,7380000.0
2008-10-28 16:57:00,2.96216,2.96263,2.95816,2.95855,7500000.0
2008-10-28 16:58:00,2.95601,2.96059,2.95601,2.95946,10000000.0
2008-10-28 16:59:00,2.95723,2.96103,2.95273,2.96029,12000000.0
2008-10-28 17:00:00,2.96062,2.96187,2.95527,2.96156,7000000.0
2008-10-28 17:01:00,2.9612,2.9612,2.95262,2.95737,6750000.0
2008-10-28 17:02:00,2.95868,2.95868,2.95229,2.95229,6630000.0
2008-10-28 17:03:00,2.95457,2.95515,2.95232,2.95515,10750000.0
2008-10-28 17:04:00,2.9562,2.9562,2.95295,2.95591,6250000.0
2008-10-28 17:05:00,2.95525,2.95599,2.94794,2.94941,11000000.0
2008-10-28 17:06:00,2.95164,2.95433,2.94994,2.95433,10630000.0
2008-10-28 17:07:00,2.95447,2.95522,2.95006,2.9522,12630000.0
2008-10-28 17:08:00,2.94891,2.95324,2.94891,2.95095,7750000.0
2008-10-28 17:09:00,2.95442,2.95454,2.95187,2.9538,6750000.0
2008-10-28 17:10:00,2.95106,2.95595,2.95106,2.95285,8380000.0
2008-10-28 17:11:00,2.95443,2.95443,2.95046,2.95262,6250000.0
2008-10-28 17:12:00,2.95287,2.95438,2.95001,2.95228,5500000.0
2008-10-28 17:13:00,2.95403,2.95416,2.9488,2.95118,7500000.0
2008-10-28 17:14:00,2.95036,2.95036,2.94409,2.94434,6000000.0
2008-10-28 17:15:00,2.94642,2.94738,2.94356,2.94593,14250000.0
2008-10-28 17:16:00,2.94849,2.94849,2.94381,2.94701,9500000.0
2008-10-28 17:17:00,2.94556,2.94782,2.94481,2.94591,7000000.0
2008-10-28 17:18:00,2.94371,2.94542,2.942,2.94542,10000000.0
2008-10-28 17:19:00,2.94198,2.9466,2.94116,2.94446,10750000.0
2008-10-28 17:20:00,2.94635,2.94687,2.94189,2.94687,11750000.0
2008-10-28 17:21:00,2.94818,2.94878,2.94449,2.94569,9250000.0
2008-10-28 17:22:00,2.94485,2.94688,2.94241,2.94659,7380000.0
2008-10-28 17:23:00,2.94612,2.94708,2.9421,2.94514,11500000.0
2008-10-28 17:24:00,2.94103,2.94786,2.94103,2.94786,7380000.0
2008-10-28 17:25:00,2.94811,2.94924,2.94412,2.94605,12000000.0
2008-10-28 17:26:00,2.94509,2.94733,2.94333,2.947,6000000.0
2008-10-28 17:27:00,2.94576,2.94806,2.94148,2.9458,11630000.0
2008-10-28 17:28:00,2.94336,2.94718,2.94323,2.94718,6630000.0
2008-10-28 17:29:00,2.94709,2.94737,2.94357,2.94625,8500000.0
2008-10-28 17:30:00,2.94518,2.94631,2.94401,2.94455,7750000.0
2008-10-28 17:31:00,2.94548,2.94548,2.94104,2.94409,6000000.0
2008-10-28 17:32:00,2.94215,2.94422,2.9397,2.9397,7000000.0
2008-10-28 17:33:00,2.94166,2.94431,2.94093,2.94214,9000000.0
2008-10-28 17:34:00,2.94337,2.94381,2.93915,2.94069,7000000.0
2008-10-28 17:35:00,2.94075,2.9442,2.93666,2.93666,6750000.0
2008-10-28 17:36:00,2.93963,2.9416,2.93575,2.9416,6500000.0
2008-10-28 17:37:00,2.94196,2.94238,2.93767,2.94032,12000000.0
2008-10-28 17:38:00,2.93952,2.94299,2.9388,2.94282,11000000.0
2008-10-28 17:39:00,2.94182,2.94182,2.93908,2.94004,11000000.0
2008-10-28 17:40:00,2.94034,2.9426,2.93785,2.9426,8130000.0
2008-10-28 17:41:00,2.94539,2.94539,2.94041,2.94227,12250000.0
2008-10-28 17:42:00,2.94298,2.94331,2.93875,2.94166,9500000.0
2008-10-28 17:43:00,2.94166,2.94185,2.93685,2.93894,8250000.0
2008-10-28 17:44:00,2.93929,2.94127,2.9371,2.94054,8880000.0
2008-10-28 17:45:00,2.9422,2.94237,2.93643,2.94023,10130000.0
2008-10-28 17:46:00,2.9421,2.94234,2.93766,2.93796,13500000.0
2008-10-28 17:47:00,2.94207,2.94468,2.93945,2.943,6380000.0
2008-10-28 17:48:00,2.94425,2.94495,2.94064,2.94172,6500000.0
2008-10-28 17:49:00,2.94077,2.94481,2.94031,2.94348,12500000.0
2008-10-28 17:50:00,2.94492,2.9477,2.94081,2.94751,7250000.0
2008-10-28 17:51:00,2.9473,2.94963,2.94445,2.94696,9250000.0
2008-10-28 17:52:00,2.94791,2.94861,2.94504,2.94744,5250000.0
2008-10-28 17:53:00,2.9471,2.9471,2.94018,2.94648,14250000.0
2008-10-28 17:54:00,2.9444,2.94724,2.94316,2.94702,8750000.0
2008-10-28 17:55:00,2.94631,2.94748,2.94347,2.94572,8000000.0
2008-10-28 17:56:00,2.94805,2.94961,2.94487,2.94843,12750000.0
2008-10-28 17:57:00,2.94721,2.94966,2.94417,2.94619,6250000.0
2008-10-28 17:58:00,2.94744,2.948,2.94374,2.94562,8250000.0
2008-10-28 17:59:00,2.94744,2.94918,2.94277,2.94918,7250000.0
2008-10-28 18:00:00,2.94769,2.94917,2.94342,2.94703,12500000.0
2008-10-28 18:01:00,2.9472,2.94809,2.94254,2.94577,11750000.0
2008-10-28 18:02:00,2.94752,2.94756,2.94175,2.94603,11250000.0
2008-10-28 18:03:00,2.9455,2.94653,2.94343,2.94633,5500000.0
2008-10-28 18:04:00,2.94605,2.94605,2.94421,2.94585,6130000.0
2008-10-28 18:05:00,2.94629,2.94665,2.94124,2.94415,9750000.0
2008-10-28 18:06:00,2.94489,2.94489,2.94149,2.94374,10000000.0
2008-10-28 18:07:00,2.94447,2.94461,2.93992,2.94307,8750000.0
2008-10-28 18:08:00,2.944,2.94421,2.93935,2.94254,8500000.0
2008-10-28 18:09:00,2.94244,2.94371,2.93877,2.94027,11500000.0
2008-10-28 18:10:00,2.9413,2.94389,2.93843,2.94026,8880000.0
2008-10-28 18:11:00,2.93907,2.93907,2.93298,2.93648,7250000.0
2008-10-28 18:12:00,2.93582,2.93881,2.93523,2.93683,5750000.0
2008-10-28 18:13:00,2.93828,2.93828,2.93609,2.93714,5500000.0
2008-10-28 18:14:00,2.93884,2.94318,2.93541,2.93735,10750000.0
2008-10-28 18:15:00,2.93595,2.93846,2.93356,2.93824,8880000.0
2008-10-28 18:16:00,2.93426,2.93786,2.93296,2.93601,9000000.0
2008-10-28 18:17:00,2.93423,2.93792,2.93311,2.93586,16010000.0
2008-10-28 18:18:00,2.93357,2.93547,2.92986,2.92986,12880000.0
2008-10-28 18:19:00,2.9362,2.9362,2.93186,2.93367,5750000.0
2008-10-28 18:20:00,2.93348,2.93774,2.93276,2.93774,14880000.0
2008-10-28 18:21:00,2.93622,2.9393,2.93511,2.93791,5250000.0
2008-10-28 18:22:00,2.93292,2.93654,2.93083,2.93597,12250000.0
2008-10-28 18:23:00,2.93652,2.93809,2.93227,2.93809,10500000.0
2008-10-28 18:24:00,2.93727,2.93968,2.93456,2.93929,12500000.0
2008-10-28 18:25:00,2.93764,2.9435,2.93764,2.9435,6250000.0
2008-10-28 18:26:00,2.9415,2.94523,2.9415,2.94485,8000000.0
2008-10-28 18:27:00,2.94129,2.94699,2.93933,2.94699,6380000.0
2008-10-28 18:28:00,2.94663,2.94663,2.93879,2.94192,6000000.0
2008-10-28 18:29:00,2.96234,2.96234,2.95186,2.95588,8130000.0
2008-10-28 18:30:00,2.95103,2.95672,2.94569,2.94964,16130000.0
2008-10-28 18:31:00,2.95194,2.95194,2.94861,2.95071,10380000.0
2008-10-28 18:32:00,2.94852,2.95175,2.94173,2.95175,9750000.0
2008-10-28 18:33:00,2.94823,2.94955,2.94476,2.94924,8500000.0
2008-10-28 18:34:00,2.94919,2.95048,2.94402,2.94592,10000000.0
2008-10-28 18:35:00,2.9465,2.9474,2.93911,2.94441,7750000.0
2008-10-28 18:36:00,2.94355,2.94847,2.93999,2.94847,10750000.0
2008-10-28 18:37:00,2.9495,2.95041,2.94392,2.94624,7000000.0
2008-10-28 18:38:00,2.94414,2.94637,2.9357,2.93996,13250000.0
2008-10-28 18:39:00,2.93667,2.9464,2.93667,2.9464,8500000.0
2008-10-28 18:40:00,2.94515,2.94547,2.94166,2.94547,6000000.0
2008-10-28 18:41:00,2.94419,2.9449,2.9382,2.9382,10000000.0
2008-10-28 18:42:00,2.93923,2.94041,2.93628,2.93954,9750000.0
2008-10-28 18:43:00,2.93982,2.94028,2.93651,2.93943,12000000.0
2008-10-28 18:44:00,2.93998,2.94362,2.9391,2.94167,14750000.0
2008-10-28 18:45:00,2.94078,2.94084,2.93616,2.94077,7000000.0
2008-10-28 18:46:00,2.93978,2.94158,2.93647,2.9406,13500000.0
2008-10-28 18:47:00,2.94435,2.94752,2.94212,2.94752,7630000.0
2008-10-28 18:48:00,2.94649,2.94749,2.94535,2.94673,8130000.0
2008-10-28 18:49:00,2.94819,2.94844,2.94527,2.94527,6750000.0
2008-10-28 18:50:00,2.94561,2.94672,2.94255,2.94368,9000000.0
2008-10-28 18:51:00,2.94382,2.94484,2.94013,2.94013,11000000.0
2008-10-28 18:52:00,2.94427,2.94629,2.94239,2.94629,10000000.0
2008-10-28 18:53:00,2.94651,2.94833,2.9457,2.94818,11380000.0
2008-10-28 18:54:00,2.94806,2.95143,2.94715,2.94967,16880000.0
2008-10-28 18:55:00,2.94725,2.95505,2.94725,2.95455,6000000.0
2008-10-28 18:56:00,2.95422,2.95543,2.94963,2.95279,13000000.0
2008-10-28 18:57:00,2.95435,2.95489,2.94946,2.952,12750000.0
2008-10-28 18:58:00,2.95257,2.95513,2.94975,2.95281,15880000.0
2008-10-28 18:59:00,2.95239,2.95536,2.95167,2.95472,4880000.0
2008-10-28 19:00:00,2.95784,2.96237,2.95038,2.96064,12250000.0
2008-10-28 19:01:00,2.95829,2.96388,2.95644,2.96223,5750000.0
2008-10-28 19:02:00,2.95933,2.95967,2.95421,2.95911,13250000.0
2008-10-28 19:03:00,2.95887,2.95913,2.95657,2.95842,9250000.0
2008-10-28 19:04:00,2.95847,2.95872,2.95653,2.95819,7500000.0
2008-10-28 19:05:00,2.95699,2.96217,2.95657,2.95821,6750000.0
2008-10-28 19:06:00,2.95438,2.96162,2.95438,2.95833,10130000.0
2008-10-28 19:07:00,2.9551,2.96327,2.9551,2.95557,9750000.0
2008-10-28 19:08:00,2.95583,2.95923,2.95583,2.95794,8500000.0
2008-10-28 19:09:00,2.95976,2.95976,2.95667,2.95777,9130000.0
2008-10-28 19:10:00,2.95781,2.95839,2.95422,2.9567,6750000.0
2008-10-28 19:11:00,2.95695,2.95867,2.95414,2.95414,19000000.0
2008-10-28 19:12:00,2.9532,2.95379,2.9505,2.95299,6250000.0
2008-10-28 19:13:00,2.95311,2.95311,2.94874,2.95209,7000000.0
2008-10-28 19:14:00,2.94562,2.94854,2.94537,2.94621,13130000.0
2008-10-28 19:15:00,2.9472,2.95014,2.94266,2.94799,10500000.0
2008-10-28 19:16:00,2.9482,2.94872,2.94374,2.94686,18250000.0
2008-10-28 19:17:00,2.94544,2.94885,2.94544,2.94885,13000000.0
2008-10-28 19:18:00,2.94862,2.94986,2.94488,2.94629,11880000.0
2008-10-28 19:19:00,2.94898,2.94898,2.94284,2.94284,10250000.0
2008-10-28 19:20:00,2.94551,2.94813,2.94461,2.94461,9500000.0
2008-10-28 19:21:00,2.94814,2.94844,2.94117,2.94507,9130000.0
2008-10-28 19:22:00,2.94808,2.94844,2.944,2.9457,7750000.0
2008-10-28 19:23:00,2.94509,2.94567,2.94134,2.94567,12750000.0
2008-10-28 19:24:00,2.9454,2.9455,2.94015,2.94518,5380000.0
2008-10-28 19:25:00,2.94499,2.94535,2.94049,2.94469,5750000.0
2008-10-28 19:26:00,2.94387,2.94653,2.94363,2.94637,9630000.0
2008-10-28 19:27:00,2.94209,2.94756,2.94209,2.94756,5750000.0
2008-10-28 19:28:00,2.94767,2.94767,2.94215,2.94496,6250000.0
2008-10-28 19:29:00,2.94704,2.94704,2.94195,2.94582,14500000.0
2008-10-28 19:30:00,2.94652,2.94854,2.94313,2.94854,6750000.0
2008-10-28 19:31:00,2.94773,2.94786,2.94384,2.94786,14500000.0
2008-10-28 19:32:00,2.94864,2.94864,2.94301,2.9469,8750000.0
2008-10-28 19:33:00,2.9456,2.94584,2.93976,2.94375,12500000.0
2008-10-28 19:34:00,2.94256,2.94587,2.94217,2.94563,11250000.0
2008-10-28 19:35:00,2.94607,2.94754,2.94297,2.94711,7250000.0
2008-10-28 19:36:00,2.94667,2.94806,2.94667,2.94693,7500000.0
2008-10-28 19:37:00,2.94611,2.94743,2.94269,2.9451,11000000.0
2008-10-28 19:38:00,2.94688,2.94688,2.94368,2.94425,7250000.0
2008-10-28 19:39:00,2.94568,2.94898,2.94531,2.9468,7000000.0
2008-10-28 19:40:00,2.94831,2.94862,2.94593,2.94717,8500000.0
2008-10-28 19:41:00,2.94827,2.94954,2.94555,2.94555,8380000.0
2008-10-28 19:42:00,2.94796,2.95146,2.94796,2.95124,7000000.0
2008-10-28 19:43:00,2.9495,2.95339,2.9495,2.95339,6750000.0
2008-10-28 19:44:00,2.95125,2.95264,2.94863,2.95202,13000000.0
2008-10-28 19:45:00,2.95125,2.95339,2.95021,2.95248,9500000.0
2008-10-28 19:46:00,2.95253,2.95268,2.95093,2.95225,5750000.0
2008-10-28 19:47:00,2.94955,2.95345,2.94955,2.95345,10000000.0
2008-10-28 19:48:00,2.95473,2.95473,2.94978,2.95073,8750000.0
2008-10-28 19:49:00,2.94893,2.95418,2.94893,2.9504,7500000.0
2008-10-28 19:50:00,2.95309,2.95309,2.94758,2.95158,12000000.0
2008-10-28 19:51:00,2.95259,2.95259,2.94785,2.94998,7500000.0
2008-10-28 19:52:00,2.94954,2.95137,2.94683,2.95137,7380000.0
2008-10-28 19:53:00,2.95154,2.95154,2.9444,2.94908,6750000.0
2008-10-28 19:54:00,2.95399,2.95521,2.94934,2.95471,7250000.0
2008-10-28 19:55:00,2.95492,2.95492,2.95149,2.95356,14750000.0
2008-10-28 19:56:00,2.95379,2.95404,2.94878,2.95293,8500000.0
2008-10-28 19:57:00,2.95229,2.95518,2.9494,2.94954,17250000.0
2008-10-28 19:58:00,2.95373,2.95444,2.95083,2.95305,9630000.0
2008-10-28 19:59:00,2.9543,2.95539,2.95317,2.95539,5250000.0
2008-10-28 20:00:00,2.95643,2.95643,2.95224,2.95285,9250000.0
2008-10-28 20:01:00,2.9526,2.95545,2.95235,2.95235,10500000.0
2008-10-28 20:02:00,2.95507,2.95597,2.95264,2.95508,8000000.0
2008-10-28 20:03:00,2.95513,2.9555,2.95083,2.95297,7750000.0
2008-10-28 20:04:00,2.95713,2.95897,2.9556,2.95897,5250000.0
2008-10-28 20:05:00,2.95906,2.9596,2.95381,2.9596,9750000.0
2008-10-28 20:06:00,2.95708,2.95918,2.95304,2.95697,11250000.0
2008-10-28 20:07:00,2.95775,2.96095,2.95737,2.96095,11750000.0
2008-10-28 20:08:00,2.95866,2.95994,2.95564,2.95564,11750000.0
2008-10-28 20:09:00,2.95825,2.95966,2.95388,2.95783,12000000.0
2008-10-28 20:10:00,2.95836,2.96036,2.95678,2.95952,8750000.0
2008-10-28 20:11:00,2.95781,2.95901,2.95522,2.95883,9760000.0
2008-10-28 20:12:00,2.95867,2.95867,2.95596,2.95821,8250000.0
2008-10-28 20:13:00,2.95893,2.95976,2.95281,2.95976,8250000.0
2008-10-28 20:14:00,2.95682,2.95999,2.9567,2.9594,8630000.0
2008-10-28 20:15:00,2.95711,2.95833,2.95529,2.95529,10250000.0
2008-10-28 20:16:00,2.95439,2.95801,2.95403,2.95536,10250000.0
2008-10-28 20:17:00,2.95272,2.95597,2.94913,2.94913,7500000.0
2008-10-28 20:18:00,2.95487,2.95487,2.9516,2.95427,8500000.0
2008-10-28 20:19:00,2.95214,2.9552,2.94704,2.9552,6750000.0
2008-10-28 20:20:00,2.95347,2.95552,2.9516,2.95315,11750000.0
2008-10-28 20:21:00,2.95311,2.95328,2.94767,2.95029,9750000.0
2008-10-28 20:22:00,2.9522,2.9522,2.94919,2.9498,8750000.0
2008-10-28 20:23:00,2.94582,2.94971,2.94362,2.94362,10750000.0
2008-10-28 20:24:00,2.94617,2.9483,2.94569,2.94569,15250000.0
2008-10-28 20:25:00,2.9472,2.94953,2.9471,2.94772,9250000.0
2008-10-28 20:26:00,2.9497,2.95004,2.94455,2.94536,13250000.0
2008-10-28 20:27:00,2.94589,2.94804,2.94285,2.94542,6130000.0
2008-10-28 20:28:00,2.9473,2.9473,2.94457,2.94538,10250000.0
2008-10-28 20:29:00,2.9471,2.9486,2.94583,2.9486,7880000.0
2008-10-28 20:30:00,2.94775,2.9478,2.94194,2.94621,10000000.0
2008-10-28 20:31:00,2.94343,2.94649,2.94123,2.94123,9250000.0
2008-10-28 20:32:00,2.94385,2.9443,2.94051,2.94051,7880000.0
2008-10-28 20:33:00,2.94142,2.94149,2.9374,2.93781,9750000.0
2008-10-28 20:34:00,2.94189,2.94357,2.94078,2.94084,6250000.0
2008-10-28 20:35:00,2.9423,2.9429,2.93988,2.9429,6000000.0
2008-10-28 20:36:00,2.94324,2.94445,2.94193,2.94247,8000000.0
2008-10-28 20:37:00,2.9406,2.94266,2.93833,2.94206,9500000.0
2008-10-28 20:38:00,2.94263,2.94438,2.94065,2.94438,14000000.0
2008-10-28 20:39:00,2.94359,2.94693,2.94359,2.94396,5500000.0
2008-10-28 20:40:00,2.94868,2.95862,2.94506,2.95862,13250000.0
2008-10-28 20:41:00,2.95677,2.95677,2.94388,2.95007,18130000.0
2008-10-28 20:42:00,2.95014,2.95374,2.94584,2.94945,10750000.0
2008-10-28 20:43:00,2.94886,2.95746,2.94594,2.95621,5750000.0
2008-10-28 20:44:00,2.95519,2.95712,2.95094,2.95647,13500000.0
2008-10-28 20:45:00,2.95648,2.95648,2.95451,2.95451,5750000.0
2008-10-28 20:46:00,2.95248,2.9549,2.9517,2.9529,5130000.0
2008-10-28 20:47:00,2.95444,2.95594,2.95073,2.95494,14750000.0
2008-10-28 20:48:00,2.95308,2.95475,2.95033,2.95331,8880000.0
2008-10-28 20:49:00,2.95471,2.9555,2.94741,2.95081,7750000.0
2008-10-28 20:50:00,2.94931,2.95224,2.94664,2.94905,13000000.0
2008-10-28 20:51:00,2.9454,2.9489,2.94362,2.94688,8500000.0
2008-10-28 20:52:00,2.94492,2.94767,2.94067,2.94107,10880000.0
2008-10-28 20:53:00,2.94309,2.9432,2.93671,2.94074,9380000.0
2008-10-28 20:54:00,2.93864,2.9389,2.9336,2.93854,9750000.0
2008-10-28 20:55:00,2.93581,2.9411,2.93406,2.9411,13750000.0
2008-10-28 20:56:00,2.93738,2.94078,2.93577,2.93577,5130000.0
2008-10-28 20:57:00,2.93956,2.93956,2.93448,2.93686,13130000.0
2008-10-28 20:58:00,2.93967,2.94061,2.93658,2.93972,16250000.0
2008-10-28 20:59:00,2.93802,2.94231,2.9365,2.94231,11500000.0
2008-10-28 21:00:00,2.94137,2.94255,2.93984,2.94147,7630000.0
2008-10-28 21:01:00,2.94207,2.94252,2.93597,2.9362,8500000.0
2008-10-28 21:02:00,2.93142,2.93883,2.93142,2.93403,11750000.0
2008-10-28 21:03:00,2.93638,2.9385,2.93638,2.93728,7130000.0
2008-10-28 21:04:00,2.93724,2.93838,2.92999,2.9358,8750000.0
2008-10-28 21:05:00,2.93677,2.93762,2.93411,2.93623,6000000.0
2008-10-28 21:06:00,2.9349,2.93756,2.93419,2.93437,8250000.0
2008-10-28 21:07:00,2.9367,2.93796,2.93418,2.93796,12250000.0
2008-10-28 21:08:00,2.93739,2.93878,2.93578,2.93809,12500000.0
2008-10-28 21:09:00,2.93572,2.93662,2.93268,2.93425,10130000.0
2008-10-28 21:10:00,2.93339,2.93505,2.9306,2.9306,7000000.0
2008-10-28 21:11:00,2.93363,2.93408,2.92966,2.93294,5500000.0
2008-10-28 21:12:00,2.93502,2.93563,2.93178,2.93187,5500000.0
2008-10-28 21:13:00,2.93543,2.93629,2.93086,2.93385,8880000.0
2008-10-28 21:14:00,2.93397,2.93492,2.92792,2.92792,5630000.0
2008-10-28 21:15:00,2.93274,2.93372,2.92873,2.92897,7630000.0
2008-10-28 21:16:00,2.92799,2.93289,2.92646,2.92916,6000000.0
2008-10-28 21:17:00,2.9308,2.93271,2.92809,2.93249,10000000.0
2008-10-28 21:18:00,2.93233,2.93233,2.92868,2.93175,7250000.0
2008-10-28 21:19:00,2.93126,2.93126,2.92156,2.9219,7000000.0
2008-10-28 21:20:00,2.92321,2.92321,2.91424,2.91803,6500000.0
2008-10-28 21:21:00,2.91162,2.91732,2.91128,2.91427,9630000.0
2008-10-28 21:22:00,2.91112,2.91753,2.91112,2.91277,12380000.0
2008-10-28 21:23:00,2.9143,2.91804,2.91361,2.91602,7250000.0
2008-10-28 21:24:00,2.91358,2.91578,2.91178,2.91245,9000000.0
2008-10-28 21:25:00,2.91385,2.91952,2.91379,2.91659,8500000.0
2008-10-28 21:26:00,2.91459,2.91809,2.9128,2.91596,6750000.0
2008-10-28 21:27:00,2.91797,2.92126,2.9107,2.9107,9000000.0
2008-10-28 21:28:00,2.91165,2.91599,2.90877,2.91459,6250000.0
2008-10-28 21:29:00,2.911,2.91427,2.91001,2.91427,10750000.0
2008-10-28 21:30:00,2.91499,2.91603,2.90945,2.91538,12750000.0
2008-10-28 21:31:00,2.91282,2.91891,2.91097,2.91196,8750000.0
2008-10-28 21:32:00,2.91287,2.91672,2.91178,2.91486,5250000.0
2008-10-28 21:33:00,2.91577,2.91696,2.91358,2.91538,6000000.0
2008-10-28 21:34:00,2.9144,2.91664,2.91307,2.91574,10630000.0
2008-10-28 21:35:00,2.90983,2.91528,2.90983,2.91366,10000000.0
2008-10-28 21:36:00,2.91124,2.91377,2.91123,2.9136,9000000.0
2008-10-28 21:37:00,2.91316,2.91354,2.90806,2.91354,6750000.0
2008-10-28 21:38:00,2.91276,2.91469,2.91094,2.91226,9750000.0
2008-10-28 21:39:00,2.91655,2.91934,2.91237,2.91886,11000000.0
2008-10-28 21:40:00,2.91884,2.92174,2.91346,2.91639,5750000.0
2008-10-28 21:41:00,2.91648,2.91719,2.91193,2.91193,6750000.0
2008-10-28 21:42:00,2.91454,2.91632,2.91416,2.91523,5880000.0
2008-10-28 21:43:00,2.91327,2.91423,2.91066,2.91201,7750000.0
2008-10-28 21:44:00,2.91258,2.91258,2.90533,2.91083,9000000.0
2008-10-28 21:45:00,2.91025,2.91153,2.90894,2.90894,11500000.0
2008-10-28 21:46:00,2.91297,2.91431,2.91042,2.91333,8630000.0
2008-10-28 21:47:00,2.91581,2.91651,2.91197,2.91452,9250000.0
2008-10-28 21:48:00,2.91453,2.91637,2.91044,2.91631,12250000.0
2008-10-28 21:49:00,2.91182,2.91331,2.91026,2.91026,5500000.0
2008-10-28 21:50:00,2.91012,2.91369,2.90998,2.91369,8250000.0
2008-10-28 21:51:00,2.91227,2.91343,2.91129,2.91144,5750000.0
2008-10-28 21:52:00,2.91011,2.91282,2.90883,2.91063,7500000.0
2008-10-28 21:53:00,2.91262,2.91336,2.91087,2.91103,7000000.0
2008-10-28 21:54:00,2.91176,2.91255,2.90896,2.91127,6000000.0
2008-10-28 21:55:00,2.91063,2.91121,2.90918,2.90918,9630000.0
2008-10-28 21:56:00,2.90915,2.90926,2.9036,2.9036,6000000.0
2008-10-28 21:57:00,2.90651,2.91031,2.90547,2.90595,8250000.0
2008-10-28 21:58:00,2.90608,2.90608,2.90247,2.90378,12250000.0
2008-10-28 21:59:00,2.90006,2.90185,2.89573,2.89573,11750000.0
2008-10-28 22:00:00,2.89776,2.89878,2.89008,2.89425,10000000.0
2008-10-28 22:01:00,2.89483,2.89625,2.89072,2.89625,8630000.0
2008-10-28 22:02:00,2.895,2.89683,2.895,2.89608,3750000.0
2008-10-28 22:03:00,2.89423,2.8961,2.892,2.89509,7500000.0
2008-10-28 22:04:00,2.89514,2.89691,2.89403,2.89403,6630000.0
2008-10-28 22:05:00,2.89806,2.9055,2.8975,2.90548,8000000.0
2008-10-28 22:06:00,2.90186,2.9062,2.90186,2.90464,10130000.0
2008-10-28 22:07:00,2.9041,2.90763,2.9041,2.90763,8250000.0
2008-10-28 22:08:00,2.90536,2.90602,2.901,2.901,11000000.0
2008-10-28 22:09:00,2.90546,2.90552,2.90081,2.90299,8000000.0
2008-10-28 22:10:00,2.90504,2.90504,2.89979,2.90447,11750000.0
2008-10-28 22:11:00,2.90162,2.90462,2.90162,2.90258,7500000.0
2008-10-28 22:12:00,2.89883,2.90167,2.89507,2.89793,12250000.0
2008-10-28 22:13:00,2.89244,2.89652,2.89031,2.8959,8130000.0
2008-10-28 22:14:00,2.89666,2.89666,2.88961,2.89153,7250000.0
2008-10-28 22:15:00,2.89105,2.89105,2.88839,2.89061,7750000.0
2008-10-28 22:16:00,2.88809,2.89078,2.88783,2.89035,4750000.0
2008-10-28 22:17:00,2.88749,2.89184,2.88705,2.89184,9380000.0
2008-10-28 22:18:00,2.89144,2.89144,2.88828,2.88999,4130000.0
2008-10-28 22:19:00,2.88904,2.89112,2.88772,2.88996,7250000.0
2008-10-28 22:20:00,2.88703,2.8958,2.88703,2.89535,7750000.0
2008-10-28 22:21:00,2.89899,2.89899,2.89389,2.89496,10250000.0
2008-10-28 22:22:00,2.89566,2.89603,2.89264,2.89577,5630000.0
2008-10-28 22:23:00,2.89419,2.89419,2.8868,2.89053,11000000.0
2008-10-28 22:24:00,2.8878,2.89035,2.88509,2.8882,10750000.0
2008-10-28 22:25:00,2.88851,2.89112,2.88799,2.88909,5250000.0
2008-10-28 22:26:00,2.88877,2.88906,2.88496,2.88848,5500000.0
2008-10-28 22:27:00,2.88215,2.88324,2.87408,2.87408,5750000.0
2008-10-28 22:28:00,2.87039,2.87705,2.87039,2.87509,7000000.0
2008-10-28 22:29:00,2.87225,2.87506,2.87225,2.87506,5500000.0
2008-10-28 22:30:00,2.87226,2.87653,2.87028,2.87411,6250000.0
2008-10-28 22:31:00,2.86967,2.87688,2.86967,2.87048,9000000.0
2008-10-28 22:32:00,2.87594,2.87765,2.87208,2.87208,4500000.0
2008-10-28 22:33:00,2.86939,2.87016,2.86475,2.86914,12250000.0
2008-10-28 22:34:00,2.86699,2.87078,2.86699,2.87078,6250000.0
2008-10-28 22:35:00,2.87276,2.87685,2.87241,2.87605,10750000.0
2008-10-28 22:36:00,2.87813,2.87813,2.8711,2.87429,5500000.0
2008-10-28 22:37:00,2.87186,2.87464,2.86785,2.86932,8250000.0
2008-10-28 22:38:00,2.86927,2.86927,2.86469,2.86733,5880000.0
2008-10-28 22:39:00,2.86797,2.86797,2.86343,2.86702,9250000.0
2008-10-28 22:40:00,2.86754,2.86754,2.86503,2.86601,7500000.0
2008-10-28 22:41:00,2.86524,2.86753,2.86296,2.8651,10130000.0
2008-10-28 22:42:00,2.86589,2.8682,2.86534,2.86748,7250000.0
2008-10-28 22:43:00,2.86694,2.86694,2.8608,2.86456,8750000.0
2008-10-28 22:44:00,2.86544,2.86569,2.86229,2.86569,5500000.0
2008-10-28 22:45:00,2.86737,2.86824,2.86303,2.86569,7500000.0
2008-10-28 22:46:00,2.86594,2.8713,2.86594,2.87123,6000000.0
2008-10-28 22:47:00,2.86769,2.87176,2.86769,2.87022,7500000.0
2008-10-28 22:48:00,2.86827,2.86907,2.86541,2.86692,5880000.0
2008-10-28 22:49:00,2.87298,2.87961,2.87107,2.87657,7750000.0
2008-10-28 22:50:00,2.88315,2.88373,2.87952,2.88373,10250000.0
2008-10-28 22:51:00,2.88388,2.88624,2.88283,2.88599,8000000.0
2008-10-28 22:52:00,2.88814,2.88963,2.88077,2.88077,8250000.0
2008-10-28 22:53:00,2.88386,2.89007,2.88377,2.88452,6000000.0
2008-10-28 22:54:00,2.88645,2.88645,2.88205,2.88431,14250000.0
2008-10-28 22:55:00,2.88461,2.89107,2.88461,2.88673,6500000.0
2008-10-28 22:56:00,2.88375,2.88521,2.88111,2.88111,10130000.0
2008-10-28 22:57:00,2.89115,2.89115,2.88285,2.88285,6500000.0
2008-10-28 22:58:00,2.88782,2.89032,2.88575,2.8903,7750000.0
2008-10-28 22:59:00,2.88737,2.88931,2.88366,2.88664,7250000.0
2008-10-28 23:00:00,2.88698,2.88904,2.88378,2.88378,8250000.0
2008-10-28 23:01:00,2.88473,2.88842,2.88473,2.88672,4500000.0
2008-10-28 23:02:00,2.88736,2.88832,2.8838,2.8838,7750000.0
2008-10-28 23:03:00,2.89008,2.89089,2.88474,2.88842,11000000.0
2008-10-28 23:04:00,2.88727,2.88727,2.88236,2.88633,9750000.0
2008-10-28 23:05:00,2.88583,2.88638,2.88332,2.88332,8250000.0
2008-10-28 23:06:00,2.88808,2.88878,2.88147,2.88153,5750000.0
2008-10-28 23:07:00,2.88281,2.88502,2.88197,2.88475,9250000.0
2008-10-28 23:08:00,2.88723,2.88945,2.88161,2.88444,8250000.0
2008-10-28 23:09:00,2.88456,2.88456,2.88024,2.88333,3750000.0
2008-10-28 23:10:00,2.88325,2.88906,2.87982,2.88156,9000000.0
2008-10-28 23:11:00,2.87865,2.8816,2.8773,2.87952,9750000.0
2008-10-28 23:12:00,2.87896,2.8819,2.87896,2.88132,5750000.0
2008-10-28 23:13:00,2.88143,2.88748,2.88075,2.88355,7000000.0
2008-10-28 23:14:00,2.88338,2.88737,2.88338,2.88474,6000000.0
2008-10-28 23:15:00,2.88253,2.89224,2.88253,2.88485,9000000.0
2008-10-28 23:16:00,2.88424,2.8859,2.88424,2.88515,5500000.0
2008-10-28 23:17:00,2.88762,2.89224,2.88285,2.88382,7250000.0
2008-10-28 23:18:00,2.88245,2.89488,2.88236,2.89488,9750000.0
2008-10-28 23:19:00,2.89481,2.89498,2.88203,2.88409,9500000.0
2008-10-28 23:20:00,2.8907,2.89326,2.88274,2.89326,7750000.0
2008-10-28 23:21:00,2.89558,2.89564,2.88647,2.89433,8380000.0
2008-10-28 23:22:00,2.89591,2.89591,2.88056,2.88377,5750000.0
2008-10-28 23:23:00,2.89247,2.89576,2.88855,2.89576,11500000.0
2008-10-28 23:24:00,2.8968,2.8968,2.88525,2.8934,10380000.0
2008-10-28 23:25:00,2.88408,2.89342,2.88348,2.88348,6750000.0
2008-10-28 23:26:00,2.892,2.892,2.88468,2.88468,6750000.0
2008-10-28 23:27:00,2.88746,2.8959,2.88382,2.8959,8250000.0
2008-10-28 23:28:00,2.89886,2.89886,2.88795,2.88795,3750000.0
2008-10-28 23:29:00,2.88811,2.89602,2.88763,2.89602,6250000.0
2008-10-28 23:30:00,2.88696,2.89035,2.88506,2.88506,4000000.0
2008-10-28 23:31:00,2.88158,2.89819,2.88158,2.89788,8750000.0
2008-10-28 23:32:00,2.88509,2.88776,2.8849,2.8849,9000000.0
2008-10-28 23:33:00,2.89296,2.89612,2.88339,2.89612,6630000.0
2008-10-28 23:34:00,2.88576,2.89283,2.88576,2.89144,5250000.0
2008-10-28 23:35:00,2.89304,2.89513,2.88707,2.89513,7000000.0
2008-10-28 23:36:00,2.89169,2.89169,2.88317,2.88317,5500000.0
2008-10-28 23:37:00,2.89346,2.89346,2.88386,2.88439,9130000.0
2008-10-28 23:38:00,2.89253,2.89305,2.88552,2.89305,5500000.0
2008-10-28 23:39:00,2.8937,2.8937,2.88353,2.89286,6250000.0
2008-10-28 23:40:00,2.89643,2.89643,2.88007,2.88007,11000000.0
2008-10-28 23:41:00,2.89098,2.89384,2.8836,2.89384,10000000.0
2008-10-28 23:42:00,2.89325,2.89369,2.8742,2.87613,7250000.0
2008-10-28 23:43:00,2.87371,2.8898,2.87188,2.87668,8750000.0
2008-10-28 23:44:00,2.8751,2.89164,2.87446,2.89164,8750000.0
2008-10-28 23:45:00,2.88999,2.88999,2.87756,2.87756,3250000.0
2008-10-28 23:46:00,2.87932,2.88559,2.87125,2.87232,7380000.0
2008-10-28 23:47:00,2.87717,2.88991,2.87616,2.88991,9000000.0
2008-10-28 23:48:00,2.87673,2.88834,2.87598,2.88834,9500000.0
2008-10-28 23:49:00,2.88578,2.89155,2.87847,2.89155,7000000.0
2008-10-28 23:50:00,2.87748,2.89054,2.87622,2.89054,7500000.0
2008-10-28 23:51:00,2.87106,2.89313,2.87106,2.89228,7130000.0
2008-10-28 23:52:00,2.87186,2.89222,2.87051,2.89222,7750000.0
2008-10-28 23:53:00,2.8806,2.89651,2.87757,2.89651,8750000.0
2008-10-28 23:54:00,2.89994,2.89994,2.88215,2.89672,6250000.0
2008-10-28 23:55:00,2.88101,2.89924,2.88101,2.89924,8000000.0
2008-10-28 23:56:00,2.88539,2.89687,2.88539,2.89687,5500000.0
2008-10-28 23:57:00,2.88421,2.89547,2.88031,2.88031,7000000.0
2008-10-28 23:58:00,2.8839,2.89621,2.88268,2.89621,9630000.0
2008-10-28 23:59:00,2.89363,2.89948,2.88389,2.89899,8380000.0
2008-10-29 00:00:00,2.89455,2.90046,2.88649,2.90046,8750000.0
2008-10-29 00:01:00,2.89781,2.89781,2.87818,2.87818,5250000.0
2008-10-29 00:02:00,2.90212,2.90212,2.88781,2.89258,5750000.0
2008-10-29 00:03:00,2.90067,2.90067,2.87595,2.89101,8130000.0
2008-10-29 00:04:00,2.89388,2.89388,2.87502,2.87502,8250000.0
2008-10-29 00:05:00,2.87988,2.88741,2.87548,2.87548,5130000.0
2008-10-29 00:06:00,2.8762,2.88678,2.8762,2.87673,5750000.0
2008-10-29 00:07:00,2.87884,2.8861,2.87457,2.87517,7500000.0
2008-10-29 00:08:00,2.87965,2.88635,2.8748,2.8748,8500000.0
2008-10-29 00:09:00,2.87655,2.89008,2.87655,2.89008,2250000.0
2008-10-29 00:10:00,2.87804,2.89165,2.87804,2.89165,9000000.0
2008-10-29 00:11:00,2.88872,2.89352,2.8818,2.89352,7750000.0
2008-10-29 00:12:00,2.8748,2.89252,2.8748,2.89252,13750000.0
2008-10-29 00:13:00,2.87453,2.88664,2.87453,2.87732,7000000.0
2008-10-29 00:14:00,2.88935,2.89036,2.88001,2.89036,7750000.0
2008-10-29 00:15:00,2.87799,2.88656,2.87296,2.87296,8750000.0
2008-10-29 00:16:00,2.87987,2.89136,2.8775,2.89136,8000000.0
2008-10-29 00:17:00,2.87493,2.88666,2.87417,2.87981,5250000.0
2008-10-29 00:18:00,2.88213,2.88723,2.88213,2.88723,1750000.0
2008-10-29 00:19:00,2.88044,2.88531,2.87351,2.87506,7500000.0
2008-10-29 00:20:00,2.89199,2.89199,2.89199,2.89199,750000.0
2008-10-29 00:21:00,2.89396,2.89396,2.88073,2.89098,8500000.0
2008-10-29 00:22:00,2.87949,2.88655,2.87304,2.87378,7250000.0
2008-10-29 00:23:00,2.88853,2.88853,2.87878,2.87878,6500000.0
2008-10-29 00:24:00,2.89458,2.89458,2.87871,2.88886,9250000.0
2008-10-29 00:25:00,2.89556,2.89556,2.88164,2.89171,11250000.0
2008-10-29 00:26:00,2.88409,2.89294,2.87881,2.89294,10500000.0
2008-10-29 00:27:00,2.89009,2.89372,2.88313,2.89372,10000000.0
2008-10-29 00:28:00,2.87804,2.89222,2.87386,2.89222,8500000.0
2008-10-29 00:29:00,2.87702,2.89027,2.87646,2.87646,9750000.0
2008-10-29 00:30:00,2.87651,2.89302,2.87597,2.89302,9750000.0
2008-10-29 00:31:00,2.88002,2.88652,2.87407,2.87427,7750000.0
2008-10-29 00:32:00,2.87883,2.88801,2.87883,2.87963,4750000.0
2008-10-29 00:33:00,2.89156,2.89156,2.87714,2.88979,7000000.0
2008-10-29 00:34:00,2.87201,2.88962,2.87201,2.87719,12010000.0
2008-10-29 00:35:00,2.89289,2.89337,2.87517,2.87559,10500000.0
2008-10-29 00:36:00,2.89437,2.89437,2.8779,2.89023,15250000.0
2008-10-29 00:37:00,2.87843,2.89041,2.87823,2.89041,7250000.0
2008-10-29 00:38:00,2.87444,2.89301,2.87444,2.89301,8880000.0
2008-10-29 00:39:00,2.86918,2.88865,2.86918,2.87599,8630000.0
2008-10-29 00:40:00,2.87061,2.88745,2.87061,2.87388,8250000.0
2008-10-29 00:41:00,2.87715,2.88387,2.86962,2.87229,10250000.0
2008-10-29 00:42:00,2.88219,2.8842,2.87395,2.8842,3750000.0
2008-10-29 00:43:00,2.8818,2.88397,2.87483,2.88397,7250000.0
2008-10-29 00:44:00,2.88502,2.88745,2.87009,2.87309,11250000.0
2008-10-29 00:45:00,2.88356,2.88374,2.87332,2.88374,5500000.0
2008-10-29 00:46:00,2.88226,2.88638,2.87351,2.88638,10750000.0
2008-10-29 00:47:00,2.88511,2.88511,2.86842,2.86984,11250000.0
2008-10-29 00:48:00,2.86852,2.88238,2.86744,2.87036,10010000.0
2008-10-29 00:49:00,2.86906,2.88515,2.86906,2.88151,9000000.0
2008-10-29 00:50:00,2.88176,2.88176,2.87307,2.87307,5250000.0
2008-10-29 00:51:00,2.87625,2.87625,2.86986,2.87047,7000000.0
2008-10-29 00:52:00,2.87229,2.87274,2.86929,2.87048,6500000.0
2008-10-29 00:53:00,2.87222,2.87222,2.86588,2.86974,8500000.0
2008-10-29 00:54:00,2.87325,2.87553,2.86699,2.86699,4000000.0
2008-10-29 00:55:00,2.86381,2.87116,2.86381,2.87088,8500000.0
2008-10-29 00:56:00,2.86441,2.86727,2.8614,2.86569,11630000.0
2008-10-29 00:57:00,2.86055,2.8681,2.85933,2.8681,7500000.0
2008-10-29 00:58:00,2.86545,2.86802,2.86041,2.86075,9000000.0
2008-10-29 00:59:00,2.86922,2.86922,2.86179,2.86751,7250000.0
2008-10-29 01:00:00,2.86401,2.86707,2.8598,2.86658,8250000.0
2008-10-29 01:01:00,2.86932,2.86932,2.86272,2.86718,6500000.0
2008-10-29 01:02:00,2.86304,2.86605,2.86205,2.86321,6000000.0
2008-10-29 01:03:00,2.86355,2.86707,2.86355,2.86707,8130000.0
2008-10-29 01:04:00,2.85629,2.86718,2.85629,2.86718,5500000.0
2008-10-29 01:05:00,2.8569,2.86496,2.8569,2.85849,9500000.0
2008-10-29 01:06:00,2.85973,2.86382,2.85931,2.86382,3750000.0
2008-10-29 01:07:00,2.86018,2.86417,2.85873,2.86417,5500000.0
2008-10-29 01:08:00,2.86159,2.86533,2.85768,2.8628,8250000.0
2008-10-29 01:09:00,2.86234,2.86701,2.8622,2.86701,9000000.0
2008-10-29 01:10:00,2.86506,2.86524,2.85772,2.85772,6500000.0
2008-10-29 01:11:00,2.86586,2.86586,2.85688,2.86131,6500000.0
2008-10-29 01:12:00,2.85539,2.86414,2.85539,2.85897,6500000.0
2008-10-29 01:13:00,2.85868,2.8664,2.85637,2.86555,11250000.0
2008-10-29 01:14:00,2.86593,2.86631,2.85901,2.86631,12250000.0
2008-10-29 01:15:00,2.86159,2.86627,2.86159,2.8634,4750000.0
2008-10-29 01:16:00,2.86162,2.86388,2.85758,2.85939,8250000.0
2008-10-29 01:17:00,2.85841,2.87025,2.85841,2.86778,8500000.0
2008-10-29 01:18:00,2.8691,2.86999,2.86406,2.86999,8750000.0
2008-10-29 01:19:00,2.86338,2.87026,2.86338,2.87026,7000000.0
2008-10-29 01:20:00,2.86225,2.86846,2.86225,2.86628,9250000.0
2008-10-29 01:21:00,2.87045,2.8709,2.8649,2.86741,6500000.0
2008-10-29 01:22:00,2.86501,2.86792,2.86033,2.86258,7250000.0
2008-10-29 01:23:00,2.8704,2.8704,2.86364,2.86826,12750000.0
2008-10-29 01:24:00,2.87021,2.87021,2.86175,2.86839,9380000.0
2008-10-29 01:25:00,2.86074,2.86629,2.86074,2.86104,8000000.0
2008-10-29 01:26:00,2.86784,2.86839,2.86087,2.86087,7000000.0
2008-10-29 01:27:00,2.86558,2.86874,2.86247,2.86507,9250000.0
2008-10-29 01:28:00,2.86336,2.87091,2.86336,2.87091,5750000.0
2008-10-29 01:29:00,2.8604,2.87077,2.85981,2.87076,8500000.0
2008-10-29 01:30:00,2.86563,2.86963,2.86563,2.86963,6250000.0
2008-10-29 01:31:00,2.86916,2.87118,2.86513,2.8695,6000000.0
2008-10-29 01:32:00,2.86396,2.86781,2.86385,2.86553,6250000.0
2008-10-29 01:33:00,2.86498,2.87025,2.864,2.86823,4250000.0
2008-10-29 01:34:00,2.86503,2.87079,2.86477,2.87079,13000000.0
2008-10-29 01:35:00,2.86509,2.87123,2.86301,2.87123,6000000.0
2008-10-29 01:36:00,2.86632,2.86817,2.85581,2.85778,9630000.0
2008-10-29 01:37:00,2.86139,2.86139,2.85561,2.85597,6750000.0
2008-10-29 01:38:00,2.85597,2.85735,2.85596,2.85679,8500000.0
2008-10-29 01:39:00,2.8568,2.85704,2.85329,2.85704,8000000.0
2008-10-29 01:40:00,2.85335,2.86144,2.85335,2.86026,6500000.0
2008-10-29 01:41:00,2.86243,2.86589,2.85949,2.86589,9250000.0
2008-10-29 01:42:00,2.86834,2.86843,2.86284,2.86377,11500000.0
2008-10-29 01:43:00,2.86609,2.8679,2.86604,2.8674,10250000.0
2008-10-29 01:44:00,2.86613,2.86752,2.86242,2.86242,6250000.0
2008-10-29 01:45:00,2.86629,2.86741,2.86378,2.86735,8250000.0
2008-10-29 01:46:00,2.86652,2.86868,2.86623,2.86689,10750000.0
2008-10-29 01:47:00,2.86722,2.86722,2.86296,2.86472,5500000.0
2008-10-29 01:48:00,2.86448,2.86651,2.86296,2.86296,7000000.0
2008-10-29 01:49:00,2.86455,2.86567,2.8621,2.86387,7250000.0
2008-10-29 01:50:00,2.86434,2.8661,2.86247,2.8661,6000000.0
2008-10-29 01:51:00,2.86587,2.8667,2.86153,2.8657,7000000.0
2008-10-29 01:52:00,2.86501,2.86501,2.85902,2.85908,4500000.0
2008-10-29 01:53:00,2.8624,2.86404,2.86004,2.86404,6260000.0
2008-10-29 01:54:00,2.8635,2.8644,2.85958,2.86197,11500000.0
2008-10-29 01:55:00,2.86245,2.87576,2.86207,2.87576,7130000.0
2008-10-29 01:56:00,2.86325,2.86444,2.86311,2.86311,6500000.0
2008-10-29 01:57:00,2.86233,2.86537,2.86089,2.86503,8000000.0
2008-10-29 01:58:00,2.86506,2.86533,2.86165,2.86533,6250000.0
2008-10-29 02:01:00,2.86335,2.86484,2.86036,2.86484,7500000.0
2008-10-29 02:02:00,2.86446,2.86598,2.86111,2.86523,11500000.0
2008-10-29 02:03:00,2.8645,2.86596,2.86104,2.86289,8500000.0
2008-10-29 02:04:00,2.86659,2.86757,2.8625,2.86391,18750000.0
2008-10-29 02:05:00,2.86555,2.86619,2.8639,2.86611,6250000.0
2008-10-29 02:06:00,2.86453,2.8671,2.86355,2.86355,11630000.0
2008-10-29 02:07:00,2.86617,2.86731,2.86271,2.86582,10000000.0
2008-10-29 02:08:00,2.86564,2.86584,2.86504,2.86584,5250000.0
2008-10-29 02:09:00,2.86593,2.86603,2.86335,2.86416,8630000.0
2008-10-29 02:10:00,2.86561,2.86832,2.86556,2.86832,10000000.0
2008-10-29 02:11:00,2.86759,2.86771,2.86318,2.86318,7000000.0
2008-10-29 02:12:00,2.86663,2.86796,2.86635,2.86796,8630000.0
2008-10-29 02:13:00,2.8651,2.86845,2.86466,2.86737,7880000.0
2008-10-29 02:14:00,2.86951,2.8699,2.86393,2.86913,10880000.0
2008-10-29 02:15:00,2.86911,2.87101,2.86293,2.87101,16250000.0
2008-10-29 02:16:00,2.87138,2.87155,2.86644,2.87009,10250000.0
2008-10-29 02:17:00,2.86731,2.87089,2.86622,2.87089,7000000.0
2008-10-29 02:18:00,2.87252,2.87452,2.86969,2.87433,12000000.0
2008-10-29 02:19:00,2.87331,2.87587,2.87178,2.87282,7750000.0
2008-10-29 02:20:00,2.8746,2.87475,2.86939,2.87391,5250000.0
2008-10-29 02:21:00,2.87249,2.87358,2.87186,2.87358,7250000.0
2008-10-29 02:22:00,2.8717,2.87541,2.87128,2.87466,5500000.0
2008-10-29 02:23:00,2.87484,2.87686,2.87391,2.87686,7000000.0
2008-10-29 02:24:00,2.87568,2.8773,2.87289,2.87425,9000000.0
2008-10-29 02:25:00,2.87446,2.87446,2.86929,2.86929,8380000.0
2008-10-29 02:26:00,2.87352,2.87352,2.87002,2.87276,5500000.0
2008-10-29 02:27:00,2.87419,2.87431,2.86816,2.87156,12750000.0
2008-10-29 02:28:00,2.87175,2.87333,2.86849,2.87333,7380000.0
2008-10-29 02:29:00,2.86813,2.87324,2.86813,2.87217,13000000.0
2008-10-29 02:30:00,2.87143,2.87264,2.86947,2.87125,8250000.0
2008-10-29 02:31:00,2.87035,2.87184,2.86798,2.87041,11630000.0
2008-10-29 02:32:00,2.86852,2.87082,2.86707,2.86826,9500000.0
2008-10-29 02:33:00,2.86603,2.87012,2.86409,2.86409,17500000.0
2008-10-29 02:34:00,2.87155,2.87405,2.86647,2.87268,15000000.0
2008-10-29 02:35:00,2.87025,2.87441,2.87025,2.87135,5250000.0
2008-10-29 02:36:00,2.87206,2.8745,2.86911,2.87112,8880000.0
2008-10-29 02:37:00,2.87199,2.87295,2.86831,2.87192,10750000.0
2008-10-29 02:38:00,2.87078,2.87389,2.86921,2.87167,7630000.0
2008-10-29 02:39:00,2.87255,2.87446,2.87239,2.87359,6750000.0
2008-10-29 02:40:00,2.87379,2.87395,2.86947,2.86947,11500000.0
2008-10-29 02:41:00,2.86962,2.8706,2.86693,2.86849,8750000.0
2008-10-29 02:42:00,2.8681,2.87059,2.86423,2.8679,13750000.0
2008-10-29 02:43:00,2.86494,2.86822,2.86461,2.86783,9000000.0
2008-10-29 02:44:00,2.86656,2.86872,2.86599,2.86816,7000000.0
2008-10-29 02:45:00,2.86643,2.86933,2.86378,2.86919,6000000.0
2008-10-29 02:46:00,2.86513,2.8711,2.86513,2.87005,7000000.0
2008-10-29 02:47:00,2.87242,2.87242,2.86836,2.86836,7000000.0
2008-10-29 02:48:00,2.87238,2.87367,2.86634,2.87286,16130000.0
2008-10-29 02:49:00,2.87172,2.87226,2.87012,2.87073,10000000.0
2008-10-29 02:50:00,2.87173,2.87173,2.86633,2.86907,8000000.0
2008-10-29 02:51:00,2.8707,2.87148,2.86857,2.87081,6250000.0
2008-10-29 02:52:00,2.86757,2.87162,2.86757,2.87162,10500000.0
2008-10-29 02:53:00,2.87222,2.87266,2.8637,2.8637,5130000.0
2008-10-29 02:54:00,2.86061,2.86739,2.86061,2.86574,7750000.0
2008-10-29 02:55:00,2.8711,2.87458,2.87023,2.87422,7500000.0
2008-10-29 02:56:00,2.87322,2.87508,2.87105,2.87195,9000000.0
2008-10-29 02:57:00,2.8715,2.87598,2.8715,2.87301,11000000.0
2008-10-29 02:58:00,2.87822,2.87839,2.87406,2.87552,14500000.0
2008-10-29 02:59:00,2.87816,2.87816,2.87109,2.87507,11250000.0
2008-10-29 03:00:00,2.87499,2.87643,2.87098,2.8764,10000000.0
2008-10-29 03:01:00,2.87213,2.87554,2.86928,2.87108,12500000.0
2008-10-29 03:02:00,2.87428,2.87428,2.87026,2.87288,9500000.0
2008-10-29 03:03:00,2.87085,2.87389,2.87085,2.87317,8000000.0
2008-10-29 03:04:00,2.87365,2.87699,2.87317,2.87541,9250000.0
2008-10-29 03:05:00,2.87507,2.87725,2.87331,2.87516,11880000.0
2008-10-29 03:06:00,2.87515,2.87921,2.87269,2.87695,13130000.0
2008-10-29 03:07:00,2.87867,2.88031,2.87611,2.87772,11500000.0
2008-10-29 03:08:00,2.88082,2.88225,2.8804,2.88087,11380000.0
2008-10-29 03:09:00,2.88022,2.88027,2.8779,2.8779,5630000.0
2008-10-29 03:10:00,2.87538,2.87861,2.87538,2.87699,7380000.0
2008-10-29 03:11:00,2.87818,2.87931,2.87502,2.87607,10750000.0
2008-10-29 03:12:00,2.8779,2.88126,2.87429,2.8795,10000000.0
2008-10-29 03:13:00,2.8772,2.87771,2.8739,2.87504,11500000.0
2008-10-29 03:14:00,2.87795,2.87801,2.87573,2.87801,14750000.0
2008-10-29 03:15:00,2.8763,2.88081,2.87577,2.87659,13250000.0
2008-10-29 03:16:00,2.87824,2.8797,2.87583,2.87699,9750000.0
2008-10-29 03:17:00,2.87807,2.87859,2.87324,2.87545,6250000.0
2008-10-29 03:18:00,2.87567,2.87755,2.87472,2.87703,5750000.0
2008-10-29 03:19:00,2.87805,2.87805,2.87469,2.87469,5250000.0
2008-10-29 03:20:00,2.87743,2.87743,2.87426,2.87568,4880000.0
2008-10-29 03:21:00,2.87557,2.87775,2.87259,2.87614,7250000.0
2008-10-29 03:22:00,2.87736,2.87866,2.87143,2.87143,8000000.0
2008-10-29 03:23:00,2.87849,2.87946,2.87401,2.87946,6000000.0
2008-10-29 03:24:00,2.87835,2.88202,2.87474,2.87805,15000000.0
2008-10-29 03:25:00,2.88038,2.8807,2.87681,2.87863,8250000.0
2008-10-29 03:26:00,2.8815,2.8815,2.87852,2.87864,9750000.0
2008-10-29 03:27:00,2.87932,2.87986,2.87503,2.87716,10500000.0
2008-10-29 03:28:00,2.87652,2.88135,2.87561,2.88135,5750000.0
2008-10-29 03:29:00,2.88162,2.88243,2.87888,2.87961,9750000.0
2008-10-29 03:30:00,2.88145,2.88478,2.87933,2.88379,10750000.0
2008-10-29 03:31:00,2.88313,2.88313,2.87709,2.8802,7750000.0
2008-10-29 03:32:00,2.87817,2.87984,2.8773,2.87911,12000000.0
2008-10-29 03:33:00,2.87545,2.87995,2.87545,2.87882,9750000.0
2008-10-29 03:34:00,2.87675,2.8797,2.87342,2.87862,10000000.0
2008-10-29 03:35:00,2.87919,2.88155,2.87919,2.88038,8750000.0
2008-10-29 03:36:00,2.87942,2.88159,2.87818,2.88118,10250000.0
2008-10-29 03:37:00,2.88013,2.88083,2.87931,2.87945,7750000.0
2008-10-29 03:38:00,2.87929,2.88133,2.87626,2.87626,5250000.0
2008-10-29 03:39:00,2.87924,2.88153,2.87754,2.879,11750000.0
2008-10-29 03:40:00,2.87807,2.88093,2.87801,2.88093,11750000.0
2008-10-29 03:41:00,2.88028,2.88199,2.87963,2.87963,6500000.0
2008-10-29 03:42:00,2.8786,2.88134,2.8786,2.88115,9250000.0
2008-10-29 03:43:00,2.88219,2.88359,2.87877,2.87999,7500000.0
2008-10-29 03:44:00,2.88321,2.88412,2.87953,2.88176,6000000.0
2008-10-29 03:45:00,2.88413,2.88499,2.88033,2.88033,6000000.0
2008-10-29 03:46:00,2.88094,2.88293,2.87991,2.87991,7130000.0
2008-10-29 03:47:00,2.88113,2.88116,2.87791,2.88111,9500000.0
2008-10-29 03:48:00,2.88165,2.88248,2.87809,2.88121,10000000.0
2008-10-29 03:49:00,2.88053,2.88263,2.88053,2.88102,12500000.0
2008-10-29 03:50:00,2.87803,2.88222,2.87756,2.87756,7000000.0
2008-10-29 03:51:00,2.87886,2.88165,2.87769,2.8804,9750000.0
2008-10-29 03:52:00,2.87875,2.88097,2.87753,2.87759,7500000.0
2008-10-29 03:53:00,2.88,2.88009,2.87698,2.87851,9630000.0
2008-10-29 03:54:00,2.8794,2.8794,2.87554,2.87847,6380000.0
2008-10-29 03:55:00,2.88178,2.88323,2.8793,2.88122,11500000.0
2008-10-29 03:56:00,2.87945,2.88224,2.87879,2.88088,7000000.0
2008-10-29 03:57:00,2.87965,2.88227,2.87871,2.88227,7000000.0
2008-10-29 03:58:00,2.88202,2.88305,2.87931,2.88209,8250000.0
2008-10-29 03:59:00,2.88126,2.88252,2.87899,2.88252,9750000.0
2008-10-29 04:00:00,2.88265,2.88386,2.88173,2.88386,8000000.0
2008-10-29 04:01:00,2.88244,2.88311,2.88013,2.8829,8000000.0
2008-10-29 04:02:00,2.88131,2.88358,2.88131,2.8827,8000000.0
2008-10-29 04:03:00,2.88062,2.8837,2.87903,2.88218,9250000.0
2008-10-29 04:04:00,2.88252,2.88329,2.88035,2.88035,5250000.0
2008-10-29 04:05:00,2.88289,2.88306,2.88124,2.88136,7500000.0
2008-10-29 04:06:00,2.88208,2.88208,2.87966,2.88004,7000000.0
2008-10-29 04:07:00,2.88127,2.88214,2.87965,2.88027,6130000.0
2008-10-29 04:08:00,2.87941,2.88026,2.87473,2.87879,15000000.0
2008-10-29 04:09:00,2.87965,2.88064,2.8776,2.87898,6750000.0
2008-10-29 04:10:00,2.8743,2.87991,2.8743,2.87991,7500000.0
2008-10-29 04:11:00,2.87865,2.8814,2.87865,2.88073,12500000.0
2008-10-29 04:12:00,2.88176,2.88176,2.87866,2.88151,6250000.0
2008-10-29 04:13:00,2.8789,2.8804,2.87445,2.87445,15880000.0
2008-10-29 04:14:00,2.87908,2.87971,2.87702,2.87771,5250000.0
2008-10-29 04:15:00,2.87931,2.87931,2.87575,2.87732,6380000.0
2008-10-29 04:16:00,2.87763,2.88054,2.87662,2.87662,11500000.0
2008-10-29 04:17:00,2.87812,2.87869,2.87765,2.87765,8500000.0
2008-10-29 04:18:00,2.87806,2.87946,2.87445,2.87682,19000000.0
2008-10-29 04:19:00,2.87748,2.87828,2.87442,2.87793,9000000.0
2008-10-29 04:20:00,2.87755,2.87784,2.87422,2.87618,5380000.0
2008-10-29 04:21:00,2.87597,2.87699,2.87425,2.87568,11880000.0
2008-10-29 04:22:00,2.87491,2.87642,2.87326,2.87494,8000000.0
2008-10-29 04:23:00,2.87382,2.87672,2.87294,2.87672,12130000.0
2008-10-29 04:24:00,2.87584,2.87867,2.87529,2.87648,7750000.0
2008-10-29 04:25:00,2.87753,2.88028,2.87615,2.87754,6630000.0
2008-10-29 04:26:00,2.87949,2.88089,2.87676,2.87676,12000000.0
2008-10-29 04:27:00,2.88002,2.88002,2.87827,2.87994,10500000.0
2008-10-29 04:28:00,2.87901,2.88006,2.876,2.878,10000000.0
2008-10-29 04:29:00,2.87982,2.88053,2.87924,2.88016,6000000.0
2008-10-29 04:30:00,2.87881,2.88054,2.87401,2.87842,8750000.0
2008-10-29 04:31:00,2.87647,2.87866,2.87366,2.87366,7750000.0
2008-10-29 04:32:00,2.87834,2.87976,2.8768,2.87817,8130000.0
2008-10-29 04:33:00,2.87938,2.88054,2.87493,2.88054,5250000.0
2008-10-29 04:34:00,2.87933,2.88006,2.87379,2.87537,9250000.0
2008-10-29 04:35:00,2.87925,2.88053,2.87602,2.87976,9500000.0
2008-10-29 04:36:00,2.87966,2.88172,2.87754,2.87754,10630000.0
2008-10-29 04:37:00,2.87946,2.88076,2.87739,2.87863,9250000.0
2008-10-29 04:38:00,2.87888,2.87975,2.87708,2.87885,8000000.0
2008-10-29 04:39:00,2.87984,2.88159,2.87558,2.87785,7250000.0
2008-10-29 04:40:00,2.88048,2.8805,2.87653,2.87969,8500000.0
2008-10-29 04:41:00,2.87955,2.88038,2.87615,2.88036,13630000.0
2008-10-29 04:42:00,2.87952,2.88197,2.87737,2.87737,7500000.0
2008-10-29 04:43:00,2.88011,2.8805,2.87806,2.87956,8500000.0
2008-10-29 04:44:00,2.87878,2.88125,2.87878,2.88125,8750000.0
2008-10-29 04:45:00,2.87992,2.88075,2.87599,2.87751,9500000.0
2008-10-29 04:46:00,2.88074,2.88074,2.87716,2.8783,9760000.0
2008-10-29 04:47:00,2.87593,2.87968,2.87593,2.87641,8250000.0
2008-10-29 04:48:00,2.87921,2.88017,2.8748,2.87862,6750000.0
2008-10-29 04:49:00,2.8772,2.88031,2.8772,2.87729,13380000.0
2008-10-29 04:50:00,2.87808,2.87953,2.87557,2.8788,8000000.0
2008-10-29 04:51:00,2.8783,2.88027,2.8758,2.8758,7000000.0
2008-10-29 04:52:00,2.87848,2.87989,2.87643,2.87989,7500000.0
2008-10-29 04:53:00,2.87973,2.88036,2.8776,2.87964,8500000.0
2008-10-29 04:54:00,2.87922,2.88078,2.87922,2.87981,8000000.0
2008-10-29 04:55:00,2.87918,2.88004,2.87661,2.87661,6000000.0
2008-10-29 04:56:00,2.88042,2.88042,2.87733,2.87919,6000000.0
2008-10-29 04:57:00,2.88038,2.88195,2.87842,2.88195,11500000.0
2008-10-29 04:58:00,2.88273,2.88365,2.87906,2.87914,7750000.0
2008-10-29 04:59:00,2.88362,2.88364,2.88083,2.88212,9500000.0
2008-10-29 05:00:00,2.88141,2.88379,2.87965,2.88078,10250000.0
2008-10-29 05:01:00,2.88142,2.88329,2.88032,2.88258,5630000.0
2008-10-29 05:02:00,2.88185,2.88381,2.8816,2.88381,8130000.0
2008-10-29 05:03:00,2.88168,2.88231,2.88113,2.88168,5750000.0
2008-10-29 05:04:00,2.88175,2.88291,2.87947,2.88092,13000000.0
2008-10-29 05:05:00,2.88284,2.88433,2.87893,2.88136,13750000.0
2008-10-29 05:06:00,2.88146,2.88444,2.88019,2.88384,13000000.0
2008-10-29 05:07:00,2.88503,2.88665,2.88445,2.88652,6750000.0
2008-10-29 05:08:00,2.8832,2.8873,2.8832,2.88662,5500000.0
2008-10-29 05:09:00,2.8869,2.88877,2.88382,2.88573,11000000.0
2008-10-29 05:10:00,2.88541,2.88587,2.88264,2.88297,7500000.0
2008-10-29 05:11:00,2.88395,2.88473,2.88311,2.88379,10750000.0
2008-10-29 05:12:00,2.88299,2.8851,2.88151,2.88397,12500000.0
2008-10-29 05:13:00,2.88443,2.8849,2.87966,2.87966,6500000.0
2008-10-29 05:14:00,2.87837,2.88328,2.87837,2.88229,8000000.0
2008-10-29 05:15:00,2.88206,2.88246,2.87791,2.88125,6250000.0
2008-10-29 05:16:00,2.88196,2.88196,2.87845,2.88172,15750000.0
2008-10-29 05:17:00,2.8822,2.88265,2.88103,2.88168,6250000.0
2008-10-29 05:18:00,2.88248,2.88248,2.87792,2.88152,8000000.0
2008-10-29 05:19:00,2.88291,2.88291,2.88044,2.88099,8250000.0
2008-10-29 05:20:00,2.88289,2.88289,2.87915,2.87989,13380000.0
2008-10-29 05:21:00,2.8812,2.88262,2.87831,2.88088,17500000.0
2008-10-29 05:22:00,2.87999,2.88095,2.87503,2.87503,9750000.0
2008-10-29 05:23:00,2.87938,2.87938,2.87561,2.87905,7500000.0
2008-10-29 05:24:00,2.87814,2.8815,2.87803,2.88066,11000000.0
2008-10-29 05:25:00,2.88019,2.88247,2.87843,2.87948,9250000.0
2008-10-29 05:26:00,2.88093,2.88244,2.87778,2.87995,8750000.0
2008-10-29 05:27:00,2.88173,2.88287,2.88023,2.88023,12000000.0
2008-10-29 05:28:00,2.88165,2.88352,2.88081,2.88352,5500000.0
2008-10-29 05:29:00,2.88046,2.88338,2.87856,2.88338,8250000.0
2008-10-29 05:30:00,2.88146,2.88319,2.87848,2.88188,10630000.0
2008-10-29 05:31:00,2.88125,2.88283,2.87886,2.88121,7500000.0
2008-10-29 05:32:00,2.88363,2.88366,2.87815,2.88327,7500000.0
2008-10-29 05:33:00,2.88305,2.88441,2.88267,2.88441,7500000.0
2008-10-29 05:34:00,2.88493,2.88607,2.88202,2.88457,11130000.0
2008-10-29 05:35:00,2.88326,2.88514,2.88071,2.88436,5750000.0
2008-10-29 05:36:00,2.88505,2.88505,2.88062,2.88327,6750000.0
2008-10-29 05:37:00,2.88335,2.88412,2.88175,2.88231,7500000.0
2008-10-29 05:38:00,2.88097,2.88409,2.88097,2.88171,14000000.0
2008-10-29 05:39:00,2.88343,2.88343,2.87755,2.88159,9750000.0
2008-10-29 05:40:00,2.88094,2.88545,2.88061,2.88545,7750000.0
2008-10-29 05:41:00,2.88067,2.88191,2.88002,2.88066,7250000.0
2008-10-29 05:42:00,2.88138,2.88199,2.87638,2.88084,6500000.0
2008-10-29 05:43:00,2.881,2.88416,2.87874,2.88271,6000000.0
2008-10-29 05:44:00,2.87826,2.88355,2.87826,2.88204,7510000.0
2008-10-29 05:45:00,2.88419,2.88473,2.88089,2.88473,8880000.0
2008-10-29 05:46:00,2.8836,2.8853,2.88161,2.8853,8000000.0
2008-10-29 05:47:00,2.88399,2.88512,2.88199,2.88199,5250000.0
2008-10-29 05:48:00,2.88051,2.88344,2.87986,2.88125,8000000.0
2008-10-29 05:49:00,2.88279,2.88314,2.8796,2.8813,8250000.0
2008-10-29 05:50:00,2.88297,2.88348,2.87706,2.87875,6750000.0
2008-10-29 05:51:00,2.8812,2.88264,2.87873,2.88202,12750000.0
2008-10-29 05:52:00,2.88227,2.88337,2.87831,2.88197,7380000.0
2008-10-29 05:53:00,2.8831,2.8831,2.87786,2.88214,12250000.0
2008-10-29 05:54:00,2.8807,2.88175,2.88006,2.88137,7500000.0
2008-10-29 05:55:00,2.87973,2.88363,2.8788,2.88117,8250000.0
2008-10-29 05:56:00,2.88186,2.88347,2.87826,2.88347,14500000.0
2008-10-29 05:57:00,2.88206,2.88332,2.87931,2.87931,6750000.0
2008-10-29 05:58:00,2.88119,2.88296,2.88119,2.88214,5250000.0
2008-10-29 05:59:00,2.87903,2.88276,2.87903,2.8821,6500000.0
2008-10-29 06:00:00,2.87766,2.88416,2.87766,2.88308,7000000.0
2008-10-29 06:01:00,2.88252,2.88432,2.88073,2.88282,11380000.0
2008-10-29 06:02:00,2.882,2.88368,2.8787,2.88315,13510000.0
2008-10-29 06:03:00,2.88084,2.88439,2.88084,2.88439,7000000.0
2008-10-29 06:04:00,2.88392,2.88659,2.8827,2.88273,7000000.0
2008-10-29 06:05:00,2.88618,2.88618,2.88194,2.88461,6630000.0
2008-10-29 06:06:00,2.8811,2.88504,2.8811,2.88484,13750000.0
2008-10-29 06:07:00,2.88474,2.88709,2.88209,2.88447,6380000.0
2008-10-29 06:08:00,2.88604,2.89029,2.88604,2.8894,8250000.0
2008-10-29 06:09:00,2.88754,2.88771,2.88177,2.88771,9250000.0
2008-10-29 06:10:00,2.88788,2.88945,2.88499,2.88945,8250000.0
2008-10-29 06:11:00,2.88939,2.89003,2.88763,2.88913,11250000.0
2008-10-29 06:12:00,2.88843,2.8906,2.88591,2.88591,9380000.0
2008-10-29 06:13:00,2.88843,2.88903,2.88628,2.88628,10750000.0
2008-10-29 06:14:00,2.88799,2.89143,2.8873,2.89131,8250000.0
2008-10-29 06:15:00,2.8914,2.8919,2.88694,2.88972,6250000.0
2008-10-29 06:16:00,2.8905,2.89138,2.8879,2.88987,13750000.0
2008-10-29 06:17:00,2.89033,2.89124,2.88871,2.89038,6250000.0
2008-10-29 06:18:00,2.88994,2.89167,2.88857,2.89081,5380000.0
2008-10-29 06:19:00,2.88937,2.89142,2.88904,2.89117,8750000.0
2008-10-29 06:20:00,2.8905,2.8925,2.8879,2.89129,13750000.0
2008-10-29 06:21:00,2.89123,2.89123,2.88648,2.88648,8000000.0
2008-10-29 06:22:00,2.89012,2.89182,2.88689,2.89182,11500000.0
2008-10-29 06:23:00,2.88793,2.89205,2.88793,2.89145,5250000.0
2008-10-29 06:24:00,2.88838,2.89363,2.88838,2.89171,13500000.0
2008-10-29 06:25:00,2.89271,2.89271,2.88902,2.89196,7500000.0
2008-10-29 06:26:00,2.89152,2.89306,2.88751,2.89027,10750000.0
2008-10-29 06:27:00,2.89161,2.89221,2.88869,2.89016,9000000.0
2008-10-29 06:28:00,2.89011,2.89033,2.88496,2.88986,8380000.0
2008-10-29 06:29:00,2.89041,2.8905,2.88673,2.88955,9000000.0
2008-10-29 06:30:00,2.88854,2.89079,2.88656,2.88656,9630000.0
2008-10-29 06:31:00,2.89117,2.89187,2.88759,2.89072,8130000.0
2008-10-29 06:32:00,2.89087,2.89171,2.88764,2.88928,7750000.0
2008-10-29 06:33:00,2.88885,2.8902,2.88771,2.8897,6750000.0
2008-10-29 06:34:00,2.88915,2.89019,2.88731,2.88731,10380000.0
2008-10-29 06:35:00,2.89111,2.89386,2.88904,2.88904,10750000.0
2008-10-29 06:36:00,2.89058,2.89174,2.8872,2.89014,8000000.0
2008-10-29 06:37:00,2.89173,2.89173,2.88721,2.88903,10250000.0
2008-10-29 06:38:00,2.88875,2.89153,2.88821,2.89133,16750000.0
2008-10-29 06:39:00,2.88937,2.89117,2.88781,2.89117,7000000.0
2008-10-29 06:40:00,2.8908,2.89275,2.88892,2.89275,9750000.0
2008-10-29 06:41:00,2.89155,2.8935,2.88836,2.8935,7500000.0
2008-10-29 06:42:00,2.89073,2.89367,2.89004,2.89154,6750000.0
2008-10-29 06:43:00,2.89397,2.89461,2.89277,2.894,12250000.0
2008-10-29 06:44:00,2.88806,2.89492,2.88806,2.89433,7000000.0
2008-10-29 06:45:00,2.89424,2.89424,2.88951,2.88951,8750000.0
2008-10-29 06:46:00,2.89345,2.89345,2.8882,2.8915,11750000.0
2008-10-29 06:47:00,2.89378,2.89399,2.88741,2.89399,9750000.0
2008-10-29 06:48:00,2.89119,2.89185,2.88692,2.88692,8380000.0
2008-10-29 06:49:00,2.89192,2.89356,2.88755,2.89356,12750000.0
2008-10-29 06:50:00,2.88999,2.89314,2.88851,2.88974,7750000.0
2008-10-29 06:51:00,2.89278,2.89329,2.89217,2.89268,10750000.0
2008-10-29 06:52:00,2.89372,2.89415,2.8925,2.8925,7500000.0
2008-10-29 06:53:00,2.89213,2.89393,2.88838,2.89393,8500000.0
2008-10-29 06:54:00,2.8921,2.89366,2.88761,2.89089,12500000.0
2008-10-29 06:55:00,2.89324,2.89488,2.89039,2.89447,18000000.0
2008-10-29 06:56:00,2.89403,2.89403,2.88996,2.89177,7750000.0
2008-10-29 06:57:00,2.89196,2.89315,2.88987,2.89218,10260000.0
2008-10-29 06:58:00,2.88844,2.89413,2.88844,2.89166,5250000.0
2008-10-29 06:59:00,2.89197,2.89242,2.89118,2.89172,6500000.0
2008-10-29 07:00:00,2.8924,2.89341,2.88993,2.89341,5750000.0
2008-10-29 07:01:00,2.89263,2.89314,2.89094,2.89314,5500000.0
2008-10-29 07:02:00,2.89379,2.89609,2.88969,2.89434,7500000.0
2008-10-29 07:03:00,2.89421,2.89612,2.89162,2.89389,5630000.0
2008-10-29 07:04:00,2.89662,2.89662,2.89245,2.89613,11000000.0
2008-10-29 07:05:00,2.89285,2.89652,2.89054,2.89254,13880000.0
2008-10-29 07:06:00,2.89569,2.8967,2.89408,2.89408,5750000.0
2008-10-29 07:07:00,2.88945,2.89475,2.88945,2.89475,8000000.0
2008-10-29 07:08:00,2.89515,2.89527,2.89308,2.89363,6000000.0
2008-10-29 07:09:00,2.89397,2.89569,2.8926,2.89373,12750000.0
2008-10-29 07:10:00,2.894,2.89594,2.89097,2.89418,13380000.0
2008-10-29 07:11:00,2.89384,2.89482,2.89276,2.89276,5250000.0
2008-10-29 07:12:00,2.89177,2.89503,2.89177,2.89415,6500000.0
2008-10-29 07:13:00,2.8936,2.8952,2.89076,2.89076,7750000.0
2008-10-29 07:14:00,2.89531,2.89671,2.89379,2.89507,5500000.0
2008-10-29 07:15:00,2.89656,2.8975,2.8928,2.8928,8500000.0
2008-10-29 07:16:00,2.89516,2.8981,2.89486,2.8964,9000000.0
2008-10-29 07:17:00,2.89646,2.89802,2.89296,2.89468,7750000.0
2008-10-29 07:18:00,2.89885,2.90156,2.89835,2.9003,17000000.0
2008-10-29 07:19:00,2.89717,2.9016,2.89717,2.89814,7250000.0
2008-10-29 07:20:00,2.8992,2.9019,2.8992,2.9001,5250000.0
2008-10-29 07:21:00,2.90061,2.90168,2.89667,2.90012,11250000.0
2008-10-29 07:22:00,2.90021,2.90127,2.89508,2.89807,8500000.0
2008-10-29 07:23:00,2.89869,2.90038,2.89869,2.8995,11500000.0
2008-10-29 07:24:00,2.8995,2.90021,2.89819,2.89819,6380000.0
2008-10-29 07:25:00,2.89999,2.90099,2.89648,2.8985,12750000.0
2008-10-29 07:26:00,2.89725,2.89971,2.89458,2.89458,12250000.0
2008-10-29 07:27:00,2.89654,2.90129,2.89625,2.90001,12000000.0
2008-10-29 07:28:00,2.89993,2.90234,2.89639,2.89798,13760000.0
2008-10-29 07:29:00,2.90089,2.90099,2.89769,2.90017,9130000.0
2008-10-29 07:30:00,2.89952,2.90121,2.89629,2.89629,10000000.0
2008-10-29 07:31:00,2.89983,2.90187,2.89848,2.90129,13630000.0
2008-10-29 07:32:00,2.90118,2.90223,2.89838,2.89917,8750000.0
2008-10-29 07:33:00,2.8987,2.90037,2.8981,2.89971,6750000.0
2008-10-29 07:34:00,2.89615,2.90166,2.89615,2.89777,7500000.0
2008-10-29 07:35:00,2.89785,2.90097,2.89488,2.90056,13000000.0
2008-10-29 07:36:00,2.89595,2.90162,2.89595,2.89808,9760000.0
2008-10-29 07:37:00,2.90064,2.90164,2.89687,2.89687,11500000.0
2008-10-29 07:38:00,2.8995,2.90112,2.89792,2.89867,16380000.0
2008-10-29 07:39:00,2.89679,2.90111,2.89679,2.89898,5750000.0
2008-10-29 07:40:00,2.90098,2.90098,2.89611,2.89814,10000000.0
2008-10-29 07:41:00,2.89814,2.90019,2.89648,2.89676,10250000.0
2008-10-29 07:42:00,2.89429,2.89869,2.89429,2.89531,7130000.0
2008-10-29 07:43:00,2.89757,2.89776,2.89513,2.89759,8000000.0
2008-10-29 07:44:00,2.89362,2.89745,2.89348,2.89651,7750000.0
2008-10-29 07:45:00,2.89189,2.89678,2.89189,2.89581,9000000.0
2008-10-29 07:46:00,2.89236,2.89554,2.8872,2.8904,10630000.0
2008-10-29 07:47:00,2.88868,2.89061,2.88426,2.88426,6380000.0
2008-10-29 07:48:00,2.88418,2.88444,2.87702,2.87929,7500000.0
2008-10-29 07:49:00,2.87966,2.88392,2.87966,2.88262,6750000.0
2008-10-29 07:50:00,2.88471,2.88632,2.88148,2.88502,9250000.0
2008-10-29 07:51:00,2.88333,2.88687,2.88282,2.88575,8250000.0
2008-10-29 07:52:00,2.88521,2.88521,2.87885,2.88144,6750000.0
2008-10-29 07:53:00,2.88367,2.88443,2.87956,2.88404,5630000.0
2008-10-29 07:54:00,2.8842,2.88546,2.87616,2.88546,10750000.0
2008-10-29 07:55:00,2.88454,2.88554,2.88327,2.88466,6000000.0
2008-10-29 07:56:00,2.88586,2.88656,2.88366,2.88431,9500000.0
2008-10-29 07:57:00,2.88478,2.88478,2.881,2.88332,5130000.0
2008-10-29 07:58:00,2.88407,2.8843,2.88055,2.88165,7750000.0
2008-10-29 07:59:00,2.87986,2.88431,2.87871,2.87871,11000000.0
2008-10-29 08:00:00,2.88047,2.88388,2.87471,2.88161,5250000.0
2008-10-29 08:01:00,2.87889,2.88331,2.87517,2.88275,13380000.0
2008-10-29 08:02:00,2.8834,2.8902,2.88211,2.88516,10130000.0
2008-10-29 08:03:00,2.88578,2.88862,2.88029,2.88306,9750000.0
2008-10-29 08:04:00,2.88119,2.88543,2.88044,2.88173,11750000.0
2008-10-29 08:05:00,2.88113,2.88502,2.87905,2.87905,15250000.0
2008-10-29 08:06:00,2.88108,2.88283,2.87832,2.87887,13250000.0
2008-10-29 08:07:00,2.87755,2.88151,2.87755,2.87872,8500000.0
2008-10-29 08:08:00,2.87887,2.88183,2.87845,2.87845,5750000.0
2008-10-29 08:09:00,2.87663,2.88036,2.87416,2.87798,10750000.0
2008-10-29 08:10:00,2.87404,2.87921,2.87404,2.87814,8500000.0
2008-10-29 08:11:00,2.87749,2.88215,2.87629,2.87855,13000000.0
2008-10-29 08:12:00,2.87491,2.88174,2.87491,2.87852,6500000.0
2008-10-29 08:13:00,2.87725,2.88261,2.87687,2.87774,11380000.0
2008-10-29 08:14:00,2.88105,2.88334,2.87624,2.88001,6500000.0
2008-10-29 08:15:00,2.88121,2.88327,2.87802,2.87849,7500000.0
2008-10-29 08:16:00,2.87799,2.88183,2.87465,2.87822,10630000.0
2008-10-29 08:17:00,2.87728,2.88141,2.87481,2.87736,7880000.0
2008-10-29 08:18:00,2.8738,2.88144,2.8733,2.87414,11000000.0
2008-10-29 08:19:00,2.88003,2.88135,2.87752,2.87927,6750000.0
2008-10-29 08:20:00,2.87876,2.88543,2.87801,2.87801,8750000.0
2008-10-29 08:21:00,2.88232,2.88377,2.88066,2.88066,10130000.0
2008-10-29 08:22:00,2.88236,2.8856,2.8802,2.8802,10750000.0
2008-10-29 08:23:00,2.88132,2.88576,2.87969,2.88234,15250000.0
2008-10-29 08:24:00,2.88002,2.88417,2.87982,2.88134,6750000.0
2008-10-29 08:25:00,2.8796,2.88142,2.87623,2.87873,8250000.0
2008-10-29 08:26:00,2.87879,2.88181,2.87446,2.87809,10130000.0
2008-10-29 08:27:00,2.87809,2.88092,2.87589,2.88092,9000000.0
2008-10-29 08:28:00,2.88043,2.88145,2.87532,2.87883,6380000.0
2008-10-29 08:29:00,2.87703,2.88219,2.87703,2.8795,9000000.0
2008-10-29 08:30:00,2.87895,2.88365,2.87895,2.88143,8250000.0
2008-10-29 08:31:00,2.88017,2.88186,2.87879,2.87943,10750000.0
2008-10-29 08:32:00,2.87633,2.88106,2.87633,2.88004,7250000.0
2008-10-29 08:33:00,2.87893,2.88335,2.8771,2.88036,9000000.0
2008-10-29 08:34:00,2.88172,2.8836,2.878,2.878,7500000.0
2008-10-29 08:35:00,2.88073,2.88432,2.87732,2.87732,13000000.0
2008-10-29 08:36:00,2.87987,2.88201,2.87759,2.87759,6500000.0
2008-10-29 08:37:00,2.87795,2.88142,2.87581,2.87951,10500000.0
2008-10-29 08:38:00,2.87892,2.88105,2.87738,2.87738,9000000.0
2008-10-29 08:39:00,2.87797,2.88081,2.8748,2.8748,6250000.0
2008-10-29 08:40:00,2.87652,2.88066,2.87652,2.87821,11000000.0
2008-10-29 08:41:00,2.87228,2.88001,2.87228,2.87518,7250000.0
2008-10-29 08:42:00,2.87377,2.87893,2.87369,2.87369,13750000.0
2008-10-29 08:43:00,2.87477,2.87616,2.87026,2.87153,7750000.0
2008-10-29 08:44:00,2.87158,2.8745,2.86796,2.86937,5500000.0
2008-10-29 08:45:00,2.87194,2.87551,2.86845,2.87031,8500000.0
2008-10-29 08:46:00,2.87195,2.87445,2.86978,2.87121,12000000.0
2008-10-29 08:47:00,2.87061,2.87414,2.86772,2.86811,8630000.0
2008-10-29 08:48:00,2.86675,2.8751,2.86613,2.86914,8750000.0
2008-10-29 08:49:00,2.86984,2.87228,2.86771,2.86842,8500000.0
2008-10-29 08:50:00,2.86893,2.87037,2.86551,2.86551,5250000.0
2008-10-29 08:51:00,2.86526,2.86935,2.86396,2.86396,10380000.0
2008-10-29 08:52:00,2.86396,2.86832,2.85978,2.85978,5750000.0
2008-10-29 08:53:00,2.85942,2.86418,2.85811,2.85944,16750000.0
2008-10-29 08:54:00,2.858,2.85901,2.85777,2.85843,6500000.0
2008-10-29 08:55:00,2.85724,2.85972,2.85554,2.85881,13000000.0
2008-10-29 08:56:00,2.85947,2.86012,2.85746,2.85941,10500000.0
2008-10-29 08:57:00,2.85879,2.85962,2.85602,2.85776,10130000.0
2008-10-29 08:58:00,2.85773,2.86057,2.85556,2.85669,10000000.0
2008-10-29 08:59:00,2.85666,2.86806,2.85628,2.86694,8500000.0
2008-10-29 09:00:00,2.86683,2.86683,2.85763,2.86166,6000000.0
2008-10-29 09:01:00,2.86223,2.86277,2.85712,2.86202,8000000.0
2008-10-29 09:02:00,2.86007,2.86328,2.85835,2.85835,8500000.0
2008-10-29 09:03:00,2.86322,2.87155,2.86012,2.86388,10380000.0
2008-10-29 09:04:00,2.86271,2.86367,2.8603,2.86348,5500000.0
2008-10-29 09:05:00,2.86465,2.87016,2.86465,2.87016,9250000.0
2008-10-29 09:06:00,2.86911,2.86911,2.86305,2.86524,13130000.0
2008-10-29 09:07:00,2.86671,2.86685,2.86365,2.86685,11000000.0
2008-10-29 09:08:00,2.86541,2.86821,2.86471,2.86477,9130000.0
2008-10-29 09:09:00,2.86823,2.86994,2.86736,2.86869,5500000.0
2008-10-29 09:10:00,2.86813,2.86977,2.86403,2.86704,7380000.0
2008-10-29 09:11:00,2.86975,2.86995,2.86343,2.8674,7750000.0
2008-10-29 09:12:00,2.8675,2.8675,2.86452,2.86541,8000000.0
2008-10-29 09:13:00,2.86631,2.86645,2.86314,2.86629,7750000.0
2008-10-29 09:14:00,2.86609,2.86734,2.8623,2.86299,6000000.0
2008-10-29 09:15:00,2.86475,2.86475,2.85269,2.85807,8750000.0
2008-10-29 09:16:00,2.86115,2.86143,2.85716,2.85716,7500000.0
2008-10-29 09:17:00,2.86032,2.86084,2.85481,2.8603,11130000.0
2008-10-29 09:18:00,2.86155,2.86155,2.85616,2.85861,9250000.0
2008-10-29 09:19:00,2.86165,2.86388,2.85698,2.86166,7750000.0
2008-10-29 09:20:00,2.86646,2.86673,2.86059,2.86317,10250000.0
2008-10-29 09:21:00,2.86219,2.86262,2.86019,2.86136,10000000.0
2008-10-29 09:22:00,2.86199,2.86281,2.85919,2.86069,13000000.0
2008-10-29 09:23:00,2.86204,2.86256,2.86048,2.86256,7750000.0
2008-10-29 09:24:00,2.86136,2.86332,2.85859,2.86293,9880000.0
2008-10-29 09:25:00,2.86229,2.86353,2.86166,2.86353,11000000.0
2008-10-29 09:26:00,2.85702,2.86391,2.85702,2.86155,10750000.0
2008-10-29 09:27:00,2.86256,2.86733,2.86256,2.86602,8000000.0
2008-10-29 09:28:00,2.86552,2.86788,2.86437,2.86437,15000000.0
2008-10-29 09:29:00,2.86391,2.86971,2.86355,2.8686,15000000.0
2008-10-29 09:30:00,2.86995,2.87045,2.86646,2.86781,9750000.0
2008-10-29 09:31:00,2.86822,2.8683,2.86483,2.86715,14130000.0
2008-10-29 09:32:00,2.86619,2.86713,2.86241,2.86499,6250000.0
2008-10-29 09:33:00,2.86341,2.86491,2.86112,2.86409,6630000.0
2008-10-29 09:34:00,2.86324,2.86763,2.86324,2.8667,8250000.0
2008-10-29 09:35:00,2.86457,2.86669,2.86308,2.86406,7380000.0
2008-10-29 09:36:00,2.86304,2.8667,2.86304,2.86359,8000000.0
2008-10-29 09:37:00,2.86184,2.8669,2.86184,2.86644,9500000.0
2008-10-29 09:38:00,2.86706,2.86706,2.86192,2.86377,10000000.0
2008-10-29 09:39:00,2.86661,2.86753,2.86349,2.8667,16500000.0
2008-10-29 09:40:00,2.86583,2.86583,2.86008,2.86204,12500000.0
2008-10-29 09:41:00,2.86356,2.86518,2.85992,2.86183,5500000.0
2008-10-29 09:42:00,2.86165,2.86165,2.85528,2.85736,9250000.0
2008-10-29 09:43:00,2.85818,2.85818,2.85127,2.85487,8500000.0
2008-10-29 09:44:00,2.85494,2.85494,2.84519,2.84757,7500000.0
2008-10-29 09:45:00,2.85131,2.85274,2.84842,2.85144,11500000.0
2008-10-29 09:46:00,2.84891,2.85095,2.84719,2.84999,6750000.0
2008-10-29 09:47:00,2.84827,2.84877,2.84624,2.84624,8500000.0
2008-10-29 09:48:00,2.84746,2.84835,2.84511,2.84779,10510000.0
2008-10-29 09:49:00,2.84772,2.84772,2.84188,2.84332,10000000.0
2008-10-29 09:50:00,2.8446,2.84641,2.84038,2.84641,6500000.0
2008-10-29 09:51:00,2.84757,2.84757,2.8438,2.8438,6250000.0
2008-10-29 09:52:00,2.84293,2.84461,2.84032,2.84254,7000000.0
2008-10-29 09:53:00,2.84127,2.84232,2.84091,2.84198,6750000.0
2008-10-29 09:54:00,2.8432,2.8432,2.83616,2.83705,7000000.0
2008-10-29 09:55:00,2.83978,2.8399,2.83167,2.8321,14500000.0
2008-10-29 09:56:00,2.83093,2.83766,2.83093,2.83766,9000000.0
2008-10-29 09:57:00,2.83657,2.83879,2.83528,2.83749,12130000.0
2008-10-29 09:58:00,2.83742,2.83855,2.83252,2.83855,11500000.0
2008-10-29 09:59:00,2.83444,2.83814,2.8336,2.83814,8750000.0
2008-10-29 10:00:00,2.8398,2.84049,2.832,2.83504,10750000.0
2008-10-29 10:01:00,2.83972,2.83972,2.83449,2.83449,10630000.0
2008-10-29 10:02:00,2.83862,2.84166,2.83571,2.84066,14000000.0
2008-10-29 10:03:00,2.84267,2.84501,2.83953,2.84264,12630000.0
2008-10-29 10:04:00,2.84136,2.84206,2.8384,2.83984,10750000.0
2008-10-29 10:05:00,2.8416,2.8416,2.8355,2.83941,10250000.0
2008-10-29 10:06:00,2.83956,2.83975,2.83811,2.83811,7000000.0
2008-10-29 10:07:00,2.83692,2.83977,2.83567,2.83907,9000000.0
2008-10-29 10:08:00,2.83973,2.84011,2.83521,2.84011,6250000.0
2008-10-29 10:09:00,2.8347,2.83899,2.83448,2.83561,11750000.0
2008-10-29 10:10:00,2.83599,2.83698,2.83381,2.83482,8880000.0
2008-10-29 10:11:00,2.83571,2.83732,2.83298,2.83298,5250000.0
2008-10-29 10:12:00,2.83619,2.83619,2.83321,2.83527,7380000.0
2008-10-29 10:13:00,2.83396,2.83736,2.83225,2.83372,7380000.0
2008-10-29 10:14:00,2.83623,2.83713,2.83342,2.83713,9500000.0
2008-10-29 10:15:00,2.83184,2.83686,2.83121,2.83587,13750000.0
2008-10-29 10:16:00,2.83555,2.84161,2.83555,2.84073,5250000.0
2008-10-29 10:17:00,2.84032,2.84373,2.83975,2.84373,6750000.0
2008-10-29 10:18:00,2.84042,2.84282,2.8386,2.83931,10000000.0
2008-10-29 10:19:00,2.84067,2.84421,2.83993,2.84421,6750000.0
2008-10-29 10:20:00,2.84303,2.84426,2.84006,2.84426,9500000.0
2008-10-29 10:21:00,2.84671,2.85178,2.84671,2.85178,9750000.0
2008-10-29 10:22:00,2.85219,2.85599,2.85121,2.85596,6500000.0
2008-10-29 10:23:00,2.85497,2.85592,2.85369,2.85542,8500000.0
2008-10-29 10:24:00,2.857,2.85845,2.85519,2.85741,7380000.0
2008-10-29 10:25:00,2.8573,2.85736,2.85401,2.8559,7000000.0
2008-10-29 10:26:00,2.85488,2.85634,2.85126,2.85634,5500000.0
2008-10-29 10:27:00,2.85497,2.85629,2.85041,2.85453,9250000.0
2008-10-29 10:28:00,2.85162,2.85652,2.85162,2.85652,9500000.0
2008-10-29 10:29:00,2.85506,2.8561,2.8542,2.85442,10000000.0
2008-10-29 10:30:00,2.85228,2.85738,2.85038,2.85239,7500000.0
2008-10-29 10:31:00,2.85617,2.85868,2.85435,2.85548,7250000.0
2008-10-29 10:32:00,2.85929,2.86018,2.85695,2.85996,7000000.0
2008-10-29 10:33:00,2.86154,2.86154,2.85364,2.85751,13500000.0
2008-10-29 10:34:00,2.85659,2.85707,2.85089,2.85472,10250000.0
2008-10-29 10:35:00,2.85505,2.85505,2.84952,2.85059,11750000.0
2008-10-29 10:36:00,2.85483,2.85541,2.8504,2.85273,11130000.0
2008-10-29 10:37:00,2.85391,2.85391,2.84974,2.85088,13750000.0
2008-10-29 10:38:00,2.85096,2.85296,2.84882,2.8519,7750000.0
2008-10-29 10:39:00,2.85295,2.85368,2.85181,2.85275,5880000.0
2008-10-29 10:40:00,2.85192,2.85192,2.84414,2.84414,11500000.0
2008-10-29 10:41:00,2.84627,2.84999,2.84593,2.84593,5250000.0
2008-10-29 10:42:00,2.8492,2.85117,2.84863,2.85032,9250000.0
2008-10-29 10:43:00,2.85115,2.85229,2.84926,2.85059,9500000.0
2008-10-29 10:44:00,2.85191,2.8522,2.84624,2.85041,9750000.0
2008-10-29 10:45:00,2.85276,2.85351,2.84747,2.85253,9250000.0
2008-10-29 10:46:00,2.85124,2.85303,2.84973,2.8526,9000000.0
2008-10-29 10:47:00,2.85078,2.85146,2.84732,2.85013,6630000.0
2008-10-29 10:48:00,2.84853,2.84984,2.84795,2.84848,7000000.0
2008-10-29 10:49:00,2.8481,2.84909,2.84291,2.84523,14750000.0
2008-10-29 10:50:00,2.84435,2.84599,2.83887,2.83887,9000000.0
2008-10-29 10:51:00,2.83824,2.83824,2.83563,2.83696,11750000.0
2008-10-29 10:52:00,2.83784,2.8397,2.83639,2.8397,8880000.0
2008-10-29 10:53:00,2.84057,2.84084,2.83881,2.8402,6760000.0
2008-10-29 10:54:00,2.83904,2.83937,2.83697,2.83901,5880000.0
2008-10-29 10:55:00,2.83739,2.83847,2.83352,2.83599,14250000.0
2008-10-29 10:56:00,2.83393,2.83573,2.83011,2.83276,11750000.0
2008-10-29 10:57:00,2.83528,2.83723,2.83277,2.83723,8500000.0
2008-10-29 10:58:00,2.83883,2.83921,2.83556,2.83885,11000000.0
2008-10-29 10:59:00,2.84076,2.84154,2.8373,2.83978,6750000.0
2008-10-29 11:00:00,2.843,2.84428,2.83977,2.84345,10000000.0
2008-10-29 11:01:00,2.84083,2.84156,2.83695,2.83839,8500000.0
2008-10-29 11:02:00,2.83708,2.83917,2.83502,2.83758,7500000.0
2008-10-29 11:03:00,2.83647,2.83648,2.83264,2.8361,15250000.0
2008-10-29 11:04:00,2.8331,2.83668,2.83221,2.83668,6250000.0
2008-10-29 11:05:00,2.8371,2.83727,2.83321,2.83435,6380000.0
2008-10-29 11:06:00,2.83717,2.83767,2.83175,2.83738,11880000.0
2008-10-29 11:07:00,2.83802,2.83814,2.83448,2.83606,12130000.0
2008-10-29 11:08:00,2.83793,2.83846,2.83489,2.83661,7000000.0
2008-10-29 11:09:00,2.8398,2.84057,2.83376,2.83809,7750000.0
2008-10-29 11:10:00,2.83875,2.83952,2.83609,2.8377,12500000.0
2008-10-29 11:11:00,2.83784,2.83907,2.8348,2.83653,5250000.0
2008-10-29 11:12:00,2.83799,2.83833,2.83511,2.83782,14750000.0
2008-10-29 11:13:00,2.83661,2.83815,2.83373,2.83775,14250000.0
2008-10-29 11:14:00,2.83763,2.83886,2.83626,2.83696,11250000.0
2008-10-29 11:15:00,2.83794,2.84029,2.8378,2.84029,8880000.0
2008-10-29 11:16:00,2.83704,2.83979,2.83487,2.83979,12500000.0
2008-10-29 11:17:00,2.83713,2.83996,2.83605,2.83996,6630000.0
2008-10-29 11:18:00,2.83779,2.84125,2.83667,2.83949,8750000.0
2008-10-29 11:19:00,2.84131,2.84143,2.83724,2.83868,7380000.0
2008-10-29 11:20:00,2.8375,2.83967,2.83459,2.83866,7250000.0
2008-10-29 11:21:00,2.83897,2.84016,2.83442,2.83841,10500000.0
2008-10-29 11:22:00,2.83852,2.84149,2.83764,2.84149,5500000.0
2008-10-29 11:23:00,2.84047,2.84093,2.83393,2.83791,12500000.0
2008-10-29 11:24:00,2.83925,2.83925,2.83237,2.8378,11500000.0
2008-10-29 11:25:00,2.83996,2.83996,2.83324,2.83651,15510000.0
2008-10-29 11:26:00,2.83923,2.8409,2.83672,2.84052,10000000.0
2008-10-29 11:27:00,2.8405,2.84063,2.83547,2.83928,7250000.0
2008-10-29 11:28:00,2.84063,2.84106,2.83662,2.83972,8500000.0
2008-10-29 11:29:00,2.84072,2.84328,2.83884,2.84195,7630000.0
2008-10-29 11:30:00,2.84227,2.84249,2.8404,2.84201,6500000.0
2008-10-29 11:31:00,2.84296,2.84304,2.84063,2.84244,13380000.0
2008-10-29 11:32:00,2.84115,2.84341,2.8392,2.8434,11750000.0
2008-10-29 11:33:00,2.84294,2.84294,2.83628,2.83628,11380000.0
2008-10-29 11:34:00,2.83887,2.8419,2.8358,2.8419,8250000.0
2008-10-29 11:35:00,2.83831,2.84183,2.83831,2.84154,7380000.0
2008-10-29 11:36:00,2.84161,2.84221,2.83733,2.84167,5750000.0
2008-10-29 11:37:00,2.84208,2.84275,2.8388,2.84035,8380000.0
2008-10-29 11:38:00,2.83876,2.84085,2.83643,2.83643,5500000.0
2008-10-29 11:39:00,2.83923,2.84086,2.837,2.8373,10380000.0
2008-10-29 11:40:00,2.83633,2.84058,2.8346,2.84018,8500000.0
2008-10-29 11:41:00,2.83941,2.84058,2.83319,2.83952,5250000.0
2008-10-29 11:42:00,2.83864,2.83946,2.83649,2.8382,16000000.0
2008-10-29 11:43:00,2.83757,2.83899,2.83467,2.83766,8000000.0
2008-10-29 11:44:00,2.83481,2.83615,2.83126,2.83233,9130000.0
2008-10-29 11:45:00,2.83306,2.83306,2.82971,2.83169,10880000.0
2008-10-29 11:46:00,2.83303,2.83449,2.82944,2.83295,9250000.0
2008-10-29 11:47:00,2.83357,2.83545,2.83217,2.83433,8750000.0
2008-10-29 11:48:00,2.83562,2.83591,2.83409,2.83546,5500000.0
2008-10-29 11:49:00,2.83448,2.83723,2.8304,2.83723,8000000.0
2008-10-29 11:50:00,2.83857,2.83857,2.83517,2.83646,7500000.0
2008-10-29 11:51:00,2.8366,2.83862,2.83388,2.83634,12500000.0
2008-10-29 11:52:00,2.83875,2.83875,2.83383,2.836,11130000.0
2008-10-29 11:53:00,2.838,2.838,2.83229,2.83763,9750000.0
2008-10-29 11:54:00,2.83819,2.83911,2.83655,2.83778,9750000.0
2008-10-29 11:55:00,2.84206,2.84303,2.83725,2.84146,8750000.0
2008-10-29 11:56:00,2.84176,2.8419,2.8368,2.84067,7000000.0
2008-10-29 11:57:00,2.83999,2.84081,2.83623,2.83966,13750000.0
2008-10-29 11:58:00,2.83814,2.83888,2.83562,2.83651,9000000.0
2008-10-29 11:59:00,2.83773,2.83773,2.83452,2.83676,7500000.0
2008-10-29 12:00:00,2.83711,2.83773,2.83463,2.83615,11500000.0
2008-10-29 12:01:00,2.83646,2.83805,2.8323,2.83741,7500000.0
2008-10-29 12:02:00,2.83598,2.83726,2.83537,2.83673,9380000.0
2008-10-29 12:03:00,2.83598,2.83845,2.83291,2.83753,7250000.0
2008-10-29 12:04:00,2.83813,2.84264,2.83675,2.84121,6500000.0
2008-10-29 12:05:00,2.84218,2.84303,2.83659,2.84006,8500000.0
2008-10-29 12:06:00,2.84062,2.84206,2.838,2.83891,12380000.0
2008-10-29 12:07:00,2.84161,2.8418,2.83944,2.8418,8750000.0
2008-10-29 12:08:00,2.84089,2.84322,2.83886,2.84225,10750000.0
2008-10-29 12:09:00,2.84379,2.84379,2.83772,2.84245,7750000.0
2008-10-29 12:10:00,2.84304,2.84304,2.83553,2.8416,8250000.0
2008-10-29 12:11:00,2.84214,2.84253,2.83689,2.84082,6250000.0
2008-10-29 12:12:00,2.84083,2.84242,2.8381,2.83991,9250000.0
2008-10-29 12:13:00,2.83376,2.83837,2.83376,2.83837,8630000.0
2008-10-29 12:14:00,2.83716,2.83876,2.83323,2.83876,8250000.0
2008-10-29 12:15:00,2.83595,2.84081,2.83595,2.84043,8500000.0
2008-10-29 12:16:00,2.83789,2.84001,2.8369,2.83883,9250000.0
2008-10-29 12:17:00,2.83872,2.83872,2.83308,2.83558,9750000.0
2008-10-29 12:18:00,2.83489,2.83704,2.83165,2.83673,10380000.0
2008-10-29 12:19:00,2.83693,2.83782,2.83534,2.83575,8130000.0
2008-10-29 12:20:00,2.83439,2.83537,2.82873,2.83386,9500000.0
2008-10-29 12:21:00,2.8334,2.83774,2.8334,2.83548,13250000.0
2008-10-29 12:22:00,2.83526,2.837,2.83154,2.83584,9500000.0
2008-10-29 12:23:00,2.83635,2.83769,2.83383,2.83749,9750000.0
2008-10-29 12:24:00,2.83647,2.8365,2.83235,2.83235,11630000.0
2008-10-29 12:25:00,2.83433,2.8358,2.83157,2.83396,6000000.0
2008-10-29 12:26:00,2.83463,2.83534,2.83163,2.83163,12250000.0
2008-10-29 12:27:00,2.83462,2.83462,2.83059,2.83355,10000000.0
2008-10-29 12:28:00,2.83138,2.83482,2.83005,2.83482,8750000.0
2008-10-29 12:29:00,2.83356,2.83486,2.83088,2.83109,10750000.0
2008-10-29 12:30:00,2.8341,2.83651,2.83335,2.83335,8500000.0
2008-10-29 12:31:00,2.83707,2.83707,2.83365,2.83518,6500000.0
2008-10-29 12:32:00,2.83368,2.83563,2.82961,2.83337,6500000.0
2008-10-29 12:33:00,2.83521,2.83597,2.83155,2.83472,6880000.0
2008-10-29 12:34:00,2.83708,2.83708,2.83147,2.83561,8500000.0
2008-10-29 12:35:00,2.83625,2.84222,2.83258,2.84205,6500000.0
2008-10-29 12:36:00,2.84417,2.84417,2.83223,2.83646,12000000.0
2008-10-29 12:37:00,2.83733,2.83733,2.83224,2.83302,11510000.0
2008-10-29 12:38:00,2.83951,2.84207,2.83412,2.83412,6250000.0
2008-10-29 12:39:00,2.83746,2.83796,2.83579,2.83579,9750000.0
2008-10-29 12:40:00,2.83113,2.83652,2.83113,2.83652,8000000.0
2008-10-29 12:41:00,2.83875,2.83875,2.83339,2.83339,9750000.0
2008-10-29 12:42:00,2.83559,2.83698,2.83495,2.83566,6250000.0
2008-10-29 12:43:00,2.83557,2.83609,2.83279,2.8355,14250000.0
2008-10-29 12:44:00,2.83492,2.83492,2.82689,2.83071,6750000.0
2008-10-29 12:45:00,2.83354,2.83354,2.82905,2.83136,11130000.0
2008-10-29 12:46:00,2.83045,2.83201,2.82977,2.83092,9750000.0
2008-10-29 12:47:00,2.83077,2.83096,2.82748,2.83088,8250000.0
2008-10-29 12:48:00,2.82962,2.83095,2.82532,2.8282,12750000.0
2008-10-29 12:49:00,2.82801,2.8291,2.82623,2.82876,8000000.0
2008-10-29 12:50:00,2.82727,2.82807,2.82453,2.82504,12000000.0
2008-10-29 12:51:00,2.82487,2.82487,2.81732,2.82249,7750000.0
2008-10-29 12:52:00,2.82266,2.82329,2.81932,2.81997,8500000.0
2008-10-29 12:53:00,2.8232,2.82427,2.82076,2.82338,11000000.0
2008-10-29 12:54:00,2.82391,2.82488,2.82085,2.82488,13500000.0
2008-10-29 12:55:00,2.82171,2.825,2.82079,2.82299,10750000.0
2008-10-29 12:56:00,2.82005,2.82298,2.81615,2.82283,11250000.0
2008-10-29 12:57:00,2.82251,2.82368,2.81743,2.82082,14750000.0
2008-10-29 12:58:00,2.81614,2.81944,2.81166,2.81466,10500000.0
2008-10-29 12:59:00,2.8136,2.81572,2.81098,2.81371,9630000.0
2008-10-29 13:00:00,2.81536,2.82188,2.81482,2.82188,10000000.0
2008-10-29 13:01:00,2.81979,2.81979,2.80724,2.81543,9750000.0
2008-10-29 13:02:00,2.81725,2.81725,2.8107,2.81464,8250000.0
2008-10-29 13:03:00,2.8103,2.81461,2.8103,2.81316,14000000.0
2008-10-29 13:04:00,2.8151,2.81737,2.81248,2.81335,7000000.0
2008-10-29 13:05:00,2.80888,2.81404,2.80888,2.8124,12750000.0
2008-10-29 13:06:00,2.80932,2.81391,2.80932,2.81199,6500000.0
2008-10-29 13:07:00,2.80911,2.81539,2.80911,2.81394,10750000.0
2008-10-29 13:08:00,2.81838,2.81855,2.81611,2.81758,7380000.0
2008-10-29 13:09:00,2.82012,2.82012,2.81509,2.81915,5630000.0
2008-10-29 13:10:00,2.82019,2.82019,2.81576,2.8172,10250000.0
2008-10-29 13:11:00,2.81692,2.81699,2.81323,2.81699,11000000.0
2008-10-29 13:12:00,2.81477,2.81719,2.81221,2.81585,10000000.0
2008-10-29 13:13:00,2.81302,2.81684,2.81203,2.81681,9250000.0
2008-10-29 13:14:00,2.81336,2.81705,2.81241,2.81677,7630000.0
2008-10-29 13:15:00,2.81622,2.81816,2.81543,2.81548,8750000.0
2008-10-29 13:16:00,2.81665,2.81821,2.81298,2.81821,12750000.0
2008-10-29 13:17:00,2.81772,2.82123,2.81623,2.82017,10750000.0
2008-10-29 13:18:00,2.81913,2.82496,2.81913,2.82427,6250000.0
2008-10-29 13:19:00,2.82322,2.82487,2.8187,2.82487,10250000.0
2008-10-29 13:20:00,2.82048,2.82431,2.82048,2.82157,9000000.0
2008-10-29 13:21:00,2.82313,2.82557,2.82138,2.82484,11500000.0
2008-10-29 13:22:00,2.82547,2.82547,2.82046,2.82301,9000000.0
2008-10-29 13:23:00,2.82598,2.82599,2.82325,2.82472,10250000.0
2008-10-29 13:24:00,2.82472,2.82523,2.81986,2.82296,16250000.0
2008-10-29 13:25:00,2.82434,2.82445,2.81791,2.82259,10510000.0
2008-10-29 13:26:00,2.82011,2.82322,2.81999,2.8231,7750000.0
2008-10-29 13:27:00,2.82271,2.82485,2.82011,2.82295,9000000.0
2008-10-29 13:28:00,2.82247,2.8258,2.82247,2.82435,8000000.0
2008-10-29 13:29:00,2.82502,2.82744,2.82454,2.82454,8000000.0
2008-10-29 13:30:00,2.82365,2.82755,2.82365,2.82591,8500000.0
2008-10-29 13:31:00,2.8262,2.82781,2.8225,2.82526,8500000.0
2008-10-29 13:32:00,2.82703,2.8276,2.82534,2.8264,6500000.0
2008-10-29 13:33:00,2.8275,2.82992,2.82431,2.82668,13630000.0
2008-10-29 13:34:00,2.82576,2.82576,2.82296,2.82476,10630000.0
2008-10-29 13:35:00,2.82392,2.82633,2.81972,2.82633,13750000.0
2008-10-29 13:36:00,2.82591,2.82641,2.82124,2.82455,10000000.0
2008-10-29 13:37:00,2.82469,2.82607,2.82218,2.82218,5250000.0
2008-10-29 13:38:00,2.82532,2.82579,2.82198,2.82509,10750000.0
2008-10-29 13:39:00,2.82476,2.82545,2.81837,2.82513,6000000.0
2008-10-29 13:40:00,2.8236,2.8236,2.81458,2.81843,13750000.0
2008-10-29 13:41:00,2.82143,2.82143,2.81844,2.82138,6500000.0
2008-10-29 13:42:00,2.82143,2.82167,2.81827,2.82105,9250000.0
2008-10-29 13:43:00,2.8216,2.82209,2.81955,2.82209,9250000.0
2008-10-29 13:44:00,2.82181,2.82198,2.81742,2.81875,11750000.0
2008-10-29 13:45:00,2.81948,2.82046,2.81795,2.8202,10250000.0
2008-10-29 13:46:00,2.81798,2.81895,2.81348,2.81348,8250000.0
2008-10-29 13:47:00,2.81188,2.81755,2.81188,2.81596,10630000.0
2008-10-29 13:48:00,2.81586,2.81586,2.81016,2.81331,7750000.0
2008-10-29 13:49:00,2.81223,2.81818,2.81137,2.81577,12760000.0
2008-10-29 13:50:00,2.8151,2.81684,2.81395,2.81516,4880000.0
2008-10-29 13:51:00,2.81511,2.81565,2.80899,2.81313,11750000.0
2008-10-29 13:52:00,2.81563,2.81641,2.81048,2.81551,7250000.0
2008-10-29 13:53:00,2.81747,2.81764,2.81088,2.81481,12500000.0
2008-10-29 13:54:00,2.81686,2.81915,2.81592,2.81683,6750000.0
2008-10-29 13:55:00,2.81857,2.82017,2.81375,2.82017,5750000.0
2008-10-29 13:56:00,2.8177,2.82118,2.81707,2.81986,7500000.0
2008-10-29 13:57:00,2.82245,2.82245,2.82017,2.82025,9250000.0
2008-10-29 13:58:00,2.8246,2.8354,2.82114,2.82622,10500000.0
2008-10-29 13:59:00,2.82832,2.83201,2.82618,2.82631,7750000.0
2008-10-29 14:00:00,2.83176,2.83322,2.83093,2.83173,7500000.0
2008-10-29 14:01:00,2.82769,2.82988,2.82231,2.82231,7250000.0
2008-10-29 14:02:00,2.82329,2.82618,2.82329,2.82601,7500000.0
2008-10-29 14:03:00,2.82344,2.82914,2.82344,2.82664,8500000.0
2008-10-29 14:04:00,2.82548,2.8286,2.82548,2.82785,8880000.0
2008-10-29 14:05:00,2.82638,2.82835,2.82491,2.82773,6630000.0
2008-10-29 14:06:00,2.82484,2.82803,2.82418,2.82699,6250000.0
2008-10-29 14:07:00,2.82567,2.82736,2.82364,2.82678,12880000.0
2008-10-29 14:08:00,2.82366,2.8257,2.82057,2.82423,8000000.0
2008-10-29 14:09:00,2.822,2.82338,2.82027,2.82027,6750000.0
2008-10-29 14:10:00,2.82082,2.82236,2.81951,2.82215,5250000.0
2008-10-29 14:11:00,2.82408,2.82487,2.82143,2.82163,12000000.0
2008-10-29 14:12:00,2.82251,2.82292,2.81958,2.81958,8750000.0
2008-10-29 14:13:00,2.8229,2.8229,2.821,2.82272,9500000.0
2008-10-29 14:14:00,2.81988,2.82391,2.8196,2.8196,11000000.0
2008-10-29 14:15:00,2.82455,2.82496,2.82214,2.82451,10380000.0
2008-10-29 14:16:00,2.82395,2.82462,2.82184,2.8241,9380000.0
2008-10-29 14:17:00,2.82361,2.82476,2.82279,2.8242,9510000.0
2008-10-29 14:18:00,2.82457,2.82644,2.82168,2.82644,8250000.0
2008-10-29 14:19:00,2.82127,2.82589,2.82127,2.82275,4880000.0
2008-10-29 14:20:00,2.82223,2.82839,2.82223,2.82627,9250000.0
2008-10-29 14:21:00,2.82789,2.82876,2.8223,2.82668,10130000.0
2008-10-29 14:22:00,2.82553,2.82772,2.82405,2.82746,7630000.0
2008-10-29 14:23:00,2.82684,2.82892,2.82333,2.82737,11500000.0
2008-10-29 14:24:00,2.82694,2.82725,2.81939,2.822,8510000.0
2008-10-29 14:25:00,2.825,2.82747,2.82314,2.82747,9000000.0
2008-10-29 14:26:00,2.82603,2.82885,2.82359,2.82736,9250000.0
2008-10-29 14:27:00,2.82844,2.82844,2.82496,2.82587,7500000.0
2008-10-29 14:28:00,2.82621,2.82718,2.82336,2.82336,9250000.0
2008-10-29 14:29:00,2.82572,2.8293,2.82228,2.8292,7500000.0
2008-10-29 14:30:00,2.82767,2.82775,2.82268,2.82423,5250000.0
2008-10-29 14:31:00,2.82586,2.82995,2.82529,2.82946,10250000.0
2008-10-29 14:32:00,2.82994,2.83054,2.82666,2.82944,17500000.0
2008-10-29 14:33:00,2.83013,2.83013,2.82517,2.82716,9750000.0
2008-10-29 14:34:00,2.82622,2.82791,2.82352,2.8264,9880000.0
2008-10-29 14:35:00,2.82682,2.82894,2.8238,2.82894,12750000.0
2008-10-29 14:36:00,2.82816,2.82821,2.82272,2.82665,14000000.0
2008-10-29 14:37:00,2.82588,2.82697,2.82495,2.82566,9000000.0
2008-10-29 14:38:00,2.82511,2.82541,2.82042,2.82365,6880000.0
2008-10-29 14:39:00,2.82651,2.82651,2.82297,2.82297,5500000.0
2008-10-29 14:40:00,2.82347,2.82446,2.82131,2.82431,8000000.0
2008-10-29 14:41:00,2.82409,2.82605,2.82389,2.82523,6500000.0
2008-10-29 14:42:00,2.82488,2.82897,2.82479,2.82696,6380000.0
2008-10-29 14:43:00,2.82905,2.83322,2.826,2.82889,12000000.0
2008-10-29 14:44:00,2.82632,2.82986,2.8255,2.82651,7750000.0
2008-10-29 14:45:00,2.82838,2.82838,2.82463,2.82646,8250000.0
2008-10-29 14:46:00,2.8254,2.82678,2.82263,2.82541,13000000.0
2008-10-29 14:47:00,2.82638,2.82707,2.82368,2.82584,8250000.0
2008-10-29 14:48:00,2.82452,2.82567,2.82217,2.82217,12130000.0
2008-10-29 14:49:00,2.82506,2.82664,2.82155,2.82664,10500000.0
2008-10-29 14:50:00,2.82395,2.8258,2.82135,2.82573,9000000.0
2008-10-29 14:51:00,2.82533,2.82924,2.8251,2.82714,8380000.0
2008-10-29 14:52:00,2.8281,2.82875,2.82479,2.82605,9500000.0
2008-10-29 14:53:00,2.82653,2.82653,2.82449,2.82449,11000000.0
2008-10-29 14:54:00,2.82488,2.82646,2.82129,2.82282,12880000.0
2008-10-29 14:55:00,2.82377,2.82558,2.82047,2.82558,13750000.0
2008-10-29 14:56:00,2.82355,2.82736,2.82355,2.82508,11000000.0
2008-10-29 14:57:00,2.8238,2.82938,2.8238,2.82938,9880000.0
2008-10-29 14:58:00,2.82641,2.82903,2.82641,2.82688,10500000.0
2008-10-29 14:59:00,2.82753,2.82838,2.82565,2.82829,11000000.0
2008-10-29 15:00:00,2.82897,2.83088,2.82739,2.83088,10000000.0
2008-10-29 15:01:00,2.83054,2.83264,2.82828,2.83081,10000000.0
2008-10-29 15:02:00,2.83238,2.83238,2.82168,2.82387,11130000.0
2008-10-29 15:03:00,2.82291,2.82803,2.82133,2.82605,11000000.0
2008-10-29 15:04:00,2.8278,2.82824,2.82248,2.82422,10500000.0
2008-10-29 15:05:00,2.8267,2.8267,2.82016,2.82091,10000000.0
2008-10-29 15:06:00,2.82141,2.82141,2.81797,2.82072,6500000.0
2008-10-29 15:07:00,2.8173,2.82094,2.81616,2.81841,7000000.0
2008-10-29 15:08:00,2.81882,2.81882,2.81625,2.81778,9750000.0
2008-10-29 15:09:00,2.81764,2.81927,2.81543,2.81797,12880000.0
2008-10-29 15:10:00,2.81576,2.81712,2.81406,2.81535,7250000.0
2008-10-29 15:11:00,2.81722,2.8192,2.8143,2.81579,11250000.0
2008-10-29 15:12:00,2.8177,2.81797,2.81136,2.81276,13250000.0
2008-10-29 15:13:00,2.80705,2.81304,2.80655,2.81233,9250000.0
2008-10-29 15:14:00,2.81098,2.81098,2.80665,2.80665,5500000.0
2008-10-29 15:15:00,2.80874,2.8148,2.80737,2.80745,10500000.0
2008-10-29 15:16:00,2.80801,2.80971,2.80801,2.80848,12250000.0
2008-10-29 15:17:00,2.80746,2.80915,2.80447,2.80839,14000000.0
2008-10-29 15:18:00,2.81037,2.81065,2.80701,2.8078,5500000.0
2008-10-29 15:19:00,2.81066,2.81066,2.80544,2.80544,9500000.0
2008-10-29 15:20:00,2.80922,2.81099,2.80725,2.80783,8500000.0
2008-10-29 15:21:00,2.80639,2.80792,2.80045,2.80513,11500000.0
2008-10-29 15:22:00,2.80336,2.80529,2.80025,2.80248,13380000.0
2008-10-29 15:23:00,2.80415,2.8055,2.80226,2.8055,5250000.0
2008-10-29 15:24:00,2.80405,2.80625,2.80004,2.80317,10500000.0
2008-10-29 15:25:00,2.80442,2.80529,2.80214,2.80214,11000000.0
2008-10-29 15:26:00,2.80235,2.80235,2.79766,2.8016,11750000.0
2008-10-29 15:27:00,2.80131,2.80268,2.7998,2.80137,6000000.0
2008-10-29 15:28:00,2.80325,2.80433,2.80057,2.80146,9750000.0
2008-10-29 15:29:00,2.79663,2.80254,2.79663,2.8015,9000000.0
2008-10-29 15:30:00,2.80045,2.80201,2.79739,2.80142,7500000.0
2008-10-29 15:31:00,2.80106,2.80377,2.80106,2.80377,8880000.0
2008-10-29 15:32:00,2.80517,2.8084,2.80224,2.8084,8750000.0
2008-10-29 15:33:00,2.80732,2.80858,2.80437,2.80731,14130000.0
2008-10-29 15:34:00,2.80748,2.80975,2.80562,2.80975,7500000.0
2008-10-29 15:35:00,2.80936,2.8127,2.8042,2.81048,6250000.0
2008-10-29 15:36:00,2.81401,2.81483,2.81003,2.81411,9250000.0
2008-10-29 15:37:00,2.81224,2.81242,2.81005,2.81242,10630000.0
2008-10-29 15:38:00,2.80796,2.81322,2.80796,2.81184,11130000.0
2008-10-29 15:39:00,2.81169,2.81169,2.80411,2.80612,7500000.0
2008-10-29 15:40:00,2.80638,2.80638,2.80115,2.8028,11000000.0
2008-10-29 15:41:00,2.796,2.80097,2.79571,2.79571,7000000.0
2008-10-29 15:42:00,2.79972,2.80145,2.79954,2.8013,5250000.0
2008-10-29 15:43:00,2.79789,2.79885,2.79206,2.7955,5750000.0
2008-10-29 15:44:00,2.79531,2.79531,2.78697,2.78697,8750000.0
2008-10-29 15:45:00,2.79041,2.79105,2.78694,2.78993,9750000.0
2008-10-29 15:46:00,2.79213,2.79418,2.78873,2.79302,11380000.0
2008-10-29 15:47:00,2.79235,2.7927,2.78947,2.78947,9000000.0
2008-10-29 15:48:00,2.79074,2.79074,2.7868,2.78748,9000000.0
2008-10-29 15:49:00,2.78765,2.78797,2.77918,2.78187,10500000.0
2008-10-29 15:50:00,2.78279,2.78354,2.77747,2.78276,16000000.0
2008-10-29 15:51:00,2.78373,2.78561,2.77967,2.78302,6510000.0
2008-10-29 15:52:00,2.78128,2.78493,2.77929,2.78415,7000000.0
2008-10-29 15:53:00,2.78517,2.78714,2.78456,2.7868,14250000.0
2008-10-29 15:54:00,2.78798,2.78852,2.78265,2.78776,10000000.0
2008-10-29 15:55:00,2.78843,2.78928,2.78383,2.78839,6500000.0
2008-10-29 15:56:00,2.78716,2.79049,2.78416,2.78977,6250000.0
2008-10-29 15:57:00,2.79223,2.79364,2.78837,2.7908,13750000.0
2008-10-29 15:58:00,2.79253,2.79253,2.78487,2.78487,7000000.0
2008-10-29 15:59:00,2.78804,2.78872,2.78352,2.78744,8000000.0
2008-10-29 16:00:00,2.788,2.79058,2.78585,2.79058,9000000.0
2008-10-29 16:01:00,2.78943,2.78987,2.78368,2.78368,10750000.0
2008-10-29 16:02:00,2.78715,2.78943,2.78334,2.78334,10750000.0
2008-10-29 16:03:00,2.78584,2.78584,2.78207,2.7829,6500000.0
2008-10-29 16:04:00,2.77858,2.78155,2.77729,2.7793,6250000.0
2008-10-29 16:05:00,2.77703,2.77837,2.77264,2.77373,11500000.0
2008-10-29 16:06:00,2.77312,2.7745,2.77177,2.77209,5500000.0
2008-10-29 16:07:00,2.77157,2.77386,2.76965,2.77052,7750000.0
2008-10-29 16:08:00,2.76937,2.76937,2.76569,2.7674,7750000.0
2008-10-29 16:09:00,2.76796,2.76796,2.76235,2.76244,7880000.0
2008-10-29 16:10:00,2.76208,2.7684,2.75942,2.7684,9000000.0
2008-10-29 16:11:00,2.76833,2.76911,2.76423,2.76588,11750000.0
2008-10-29 16:12:00,2.77099,2.7715,2.76423,2.76903,12250000.0
2008-10-29 16:13:00,2.77189,2.77189,2.76767,2.7694,6130000.0
2008-10-29 16:14:00,2.76953,2.76953,2.76378,2.76678,7000000.0
2008-10-29 16:15:00,2.7647,2.76757,2.76317,2.76587,7000000.0
2008-10-29 16:16:00,2.76634,2.76634,2.76224,2.76371,8880000.0
2008-10-29 16:17:00,2.76238,2.76362,2.75953,2.76046,8250000.0
2008-10-29 16:18:00,2.76065,2.76085,2.75308,2.75666,8130000.0
2008-10-29 16:19:00,2.75731,2.75938,2.74863,2.74963,17000000.0
2008-10-29 16:20:00,2.75124,2.75346,2.74343,2.75346,8750000.0
2008-10-29 16:21:00,2.75178,2.75642,2.74868,2.75409,7500000.0
2008-10-29 16:22:00,2.7561,2.7561,2.7479,2.7479,8500000.0
2008-10-29 16:23:00,2.75064,2.75103,2.73998,2.7409,10750000.0
2008-10-29 16:24:00,2.73839,2.74105,2.73434,2.73848,13750000.0
2008-10-29 16:25:00,2.74145,2.74181,2.73864,2.74007,10000000.0
2008-10-29 16:26:00,2.73984,2.73984,2.73414,2.73625,9500000.0
2008-10-29 16:27:00,2.73488,2.73958,2.73236,2.7381,12130000.0
2008-10-29 16:28:00,2.73893,2.73959,2.73611,2.73923,8630000.0
2008-10-29 16:29:00,2.73914,2.73944,2.73668,2.73944,7880000.0
2008-10-29 16:30:00,2.73794,2.74026,2.73404,2.74026,8250000.0
2008-10-29 16:31:00,2.73925,2.74088,2.73785,2.7394,8630000.0
2008-10-29 16:32:00,2.73937,2.74089,2.73695,2.73842,8500000.0
2008-10-29 16:33:00,2.73966,2.74441,2.73756,2.74254,8630000.0
2008-10-29 16:34:00,2.74235,2.74518,2.74133,2.74367,12250000.0
2008-10-29 16:35:00,2.74479,2.74479,2.73672,2.74001,9000000.0
2008-10-29 16:36:00,2.74263,2.74333,2.73934,2.73952,11250000.0
2008-10-29 16:37:00,2.73746,2.7436,2.73746,2.7436,8250000.0
2008-10-29 16:38:00,2.74316,2.74316,2.73859,2.74247,12500000.0
2008-10-29 16:39:00,2.74303,2.74393,2.73942,2.74393,9000000.0
2008-10-29 16:40:00,2.74263,2.74437,2.73889,2.74161,7630000.0
2008-10-29 16:41:00,2.74074,2.74415,2.73948,2.74341,10750000.0
2008-10-29 16:42:00,2.74241,2.74341,2.7375,2.74316,9250000.0
2008-10-29 16:43:00,2.73999,2.74294,2.73999,2.74293,5750000.0
2008-10-29 16:44:00,2.73989,2.74186,2.73742,2.73865,8250000.0
2008-10-29 16:45:00,2.74117,2.74117,2.73497,2.73546,7130000.0
2008-10-29 16:46:00,2.73369,2.73658,2.73108,2.73108,11750000.0
2008-10-29 16:47:00,2.73146,2.73362,2.72757,2.73116,7750000.0
2008-10-29 16:48:00,2.72955,2.73146,2.72545,2.73146,8750000.0
2008-10-29 16:49:00,2.72991,2.73522,2.72962,2.73522,8630000.0
2008-10-29 16:50:00,2.73546,2.73555,2.73096,2.73555,7250000.0
2008-10-29 16:51:00,2.73638,2.73875,2.73566,2.73875,9000000.0
2008-10-29 16:52:00,2.73928,2.74073,2.73353,2.74073,8250000.0
2008-10-29 16:53:00,2.73657,2.74036,2.73657,2.73846,6750000.0
2008-10-29 16:54:00,2.7369,2.73944,2.73515,2.73709,8500000.0
2008-10-29 16:55:00,2.73812,2.74342,2.73754,2.7405,7130000.0
2008-10-29 16:56:00,2.74312,2.74468,2.74232,2.74465,9000000.0
2008-10-29 16:57:00,2.74367,2.7456,2.74318,2.74487,6000000.0
2008-10-29 16:58:00,2.7427,2.74434,2.7353,2.73841,9000000.0
2008-10-29 16:59:00,2.73869,2.74512,2.73509,2.74243,12630000.0
2008-10-29 17:00:00,2.74512,2.74543,2.73926,2.74259,7500000.0
2008-10-29 17:01:00,2.74182,2.74484,2.7397,2.74354,9500000.0
2008-10-29 17:02:00,2.74566,2.74566,2.7383,2.74309,6500000.0
2008-10-29 17:03:00,2.74256,2.74383,2.74129,2.74383,12630000.0
2008-10-29 17:04:00,2.74452,2.74452,2.73969,2.74144,9000000.0
2008-10-29 17:05:00,2.74103,2.74232,2.73574,2.73939,7000000.0
2008-10-29 17:06:00,2.73982,2.74167,2.73745,2.74112,9000000.0
2008-10-29 17:07:00,2.73937,2.74349,2.73937,2.74349,10500000.0
2008-10-29 17:08:00,2.74153,2.74593,2.74153,2.74269,10500000.0
2008-10-29 17:09:00,2.74551,2.74551,2.74206,2.74387,9380000.0
2008-10-29 17:10:00,2.7404,2.74626,2.7404,2.74626,9260000.0
2008-10-29 17:11:00,2.74589,2.74666,2.74322,2.74388,5750000.0
2008-10-29 17:12:00,2.74497,2.74645,2.74252,2.74459,8000000.0
2008-10-29 17:13:00,2.74502,2.74869,2.74309,2.74869,9880000.0
2008-10-29 17:14:00,2.7494,2.75067,2.74527,2.74707,6250000.0
2008-10-29 17:15:00,2.75112,2.7517,2.74842,2.75043,11000000.0
2008-10-29 17:16:00,2.75233,2.75265,2.75013,2.75265,9880000.0
2008-10-29 17:17:00,2.75498,2.75498,2.74904,2.75119,9250000.0
2008-10-29 17:18:00,2.75016,2.75285,2.74916,2.75142,11500000.0
2008-10-29 17:19:00,2.74821,2.75135,2.74714,2.74883,11250000.0
2008-10-29 17:20:00,2.74999,2.74999,2.74587,2.74926,8500000.0
2008-10-29 17:21:00,2.74984,2.74984,2.74484,2.74768,10500000.0
2008-10-29 17:22:00,2.74749,2.74749,2.74411,2.74529,11500000.0
2008-10-29 17:23:00,2.74265,2.74388,2.73925,2.74374,10500000.0
2008-10-29 17:24:00,2.73922,2.74394,2.73922,2.74394,6000000.0
2008-10-29 17:25:00,2.74326,2.74581,2.74167,2.74325,8000000.0
2008-10-29 17:26:00,2.74308,2.74594,2.742,2.74588,6000000.0
2008-10-29 17:27:00,2.74545,2.74732,2.73979,2.74344,10000000.0
2008-10-29 17:28:00,2.74292,2.74595,2.74261,2.74595,7000000.0
2008-10-29 17:29:00,2.74539,2.74836,2.74191,2.74836,6500000.0
2008-10-29 17:30:00,2.74662,2.74939,2.74617,2.74714,7500000.0
2008-10-29 17:31:00,2.74617,2.74669,2.74031,2.74416,10250000.0
2008-10-29 17:32:00,2.7422,2.74553,2.74052,2.74052,7000000.0
2008-10-29 17:33:00,2.74641,2.74647,2.74195,2.74195,10500000.0
2008-10-29 17:34:00,2.74541,2.74541,2.74125,2.7426,9250000.0
2008-10-29 17:35:00,2.74069,2.74457,2.73966,2.73966,5250000.0
2008-10-29 17:36:00,2.7401,2.7422,2.73838,2.7422,8130000.0
2008-10-29 17:37:00,2.7407,2.74425,2.74062,2.74166,12250000.0
2008-10-29 17:38:00,2.74132,2.7466,2.73959,2.7466,9130000.0
2008-10-29 17:39:00,2.74619,2.7463,2.74304,2.74334,7750000.0
2008-10-29 17:40:00,2.7449,2.7449,2.74146,2.74346,10000000.0
2008-10-29 17:41:00,2.74416,2.74585,2.74227,2.74585,13000000.0
2008-10-29 17:42:00,2.74577,2.74589,2.74255,2.74424,13000000.0
2008-10-29 17:43:00,2.74423,2.74531,2.74267,2.74531,5750000.0
2008-10-29 17:44:00,2.74549,2.7457,2.74239,2.7457,8750000.0
2008-10-29 17:45:00,2.74562,2.74684,2.74297,2.74551,6750000.0
2008-10-29 17:46:00,2.74448,2.74772,2.74188,2.74381,16760000.0
2008-10-29 17:47:00,2.74637,2.74696,2.74261,2.74385,10750000.0
2008-10-29 17:48:00,2.74708,2.74773,2.74164,2.74352,6500000.0
2008-10-29 17:49:00,2.74199,2.74743,2.74054,2.74743,12000000.0
2008-10-29 17:50:00,2.74698,2.75015,2.74371,2.75003,7630000.0
2008-10-29 17:51:00,2.74822,2.75101,2.74822,2.74845,9880000.0
2008-10-29 17:52:00,2.7503,2.7503,2.74751,2.7498,5750000.0
2008-10-29 17:53:00,2.74856,2.74952,2.74351,2.74884,12000000.0
2008-10-29 17:54:00,2.74911,2.75238,2.74911,2.75238,8500000.0
2008-10-29 17:55:00,2.7512,2.75311,2.75081,2.75096,8000000.0
2008-10-29 17:56:00,2.75278,2.75357,2.7492,2.75247,13000000.0
2008-10-29 17:57:00,2.75127,2.75415,2.74885,2.75003,6750000.0
2008-10-29 17:58:00,2.75485,2.7557,2.75183,2.75404,7750000.0
2008-10-29 17:59:00,2.75579,2.75816,2.75202,2.75696,8250000.0
2008-10-29 18:00:00,2.75525,2.75645,2.75172,2.75338,13250000.0
2008-10-29 18:01:00,2.75246,2.75527,2.7489,2.75174,11750000.0
2008-10-29 18:02:00,2.75566,2.75566,2.75117,2.75465,16250000.0
2008-10-29 18:03:00,2.75611,2.75611,2.75095,2.75536,7130000.0
2008-10-29 18:04:00,2.75472,2.75844,2.75353,2.75844,5880000.0
2008-10-29 18:05:00,2.75814,2.76049,2.75563,2.75848,9500000.0
2008-10-29 18:06:00,2.76152,2.76233,2.75908,2.76233,7750000.0
2008-10-29 18:07:00,2.76264,2.76587,2.75997,2.76573,8500000.0
2008-10-29 18:08:00,2.76799,2.76799,2.76359,2.76424,8500000.0
2008-10-29 18:09:00,2.76619,2.7662,2.76224,2.76268,9250000.0
2008-10-29 18:10:00,2.76089,2.76497,2.76089,2.7643,6500000.0
2008-10-29 18:11:00,2.76417,2.76417,2.75954,2.76257,9250000.0
2008-10-29 18:12:00,2.75969,2.76294,2.75799,2.76134,5750000.0
2008-10-29 18:13:00,2.76207,2.76207,2.7601,2.76143,5250000.0
2008-10-29 18:14:00,2.7616,2.76282,2.76023,2.76178,15250000.0
2008-10-29 18:15:00,2.76233,2.76499,2.75983,2.76404,10500000.0
2008-10-29 18:16:00,2.76209,2.76666,2.76209,2.76666,12250000.0
2008-10-29 18:17:00,2.7632,2.76773,2.76158,2.76716,17130000.0
2008-10-29 18:18:00,2.76523,2.76692,2.76151,2.76151,11500000.0
2008-10-29 18:19:00,2.7642,2.7642,2.75856,2.76286,7630000.0
2008-10-29 18:20:00,2.76101,2.76284,2.75926,2.7616,10750000.0
2008-10-29 18:21:00,2.76126,2.76164,2.75624,2.75937,5500000.0
2008-10-29 18:22:00,2.75768,2.76112,2.75663,2.76034,12750000.0
2008-10-29 18:23:00,2.75979,2.76017,2.75536,2.76017,9250000.0
2008-10-29 18:24:00,2.75923,2.75923,2.75351,2.75664,13750000.0
2008-10-29 18:25:00,2.75601,2.75817,2.75578,2.75772,6000000.0
2008-10-29 18:26:00,2.75307,2.75641,2.75299,2.7563,8630000.0
2008-10-29 18:27:00,2.75236,2.75362,2.74933,2.75335,6250000.0
2008-10-29 18:28:00,2.75379,2.75582,2.75043,2.75511,8750000.0
2008-10-29 18:29:00,2.75355,2.75531,2.75069,2.75301,5500000.0
2008-10-29 18:30:00,2.75392,2.75392,2.74427,2.74628,15250000.0
2008-10-29 18:31:00,2.74717,2.74717,2.7425,2.74465,10260000.0
2008-10-29 18:32:00,2.74303,2.74464,2.73873,2.74411,9880000.0
2008-10-29 18:33:00,2.74255,2.74337,2.73916,2.74067,6380000.0
2008-10-29 18:34:00,2.74235,2.74428,2.73814,2.7399,13000000.0
2008-10-29 18:35:00,2.74441,2.74441,2.73973,2.74349,6260000.0
2008-10-29 18:36:00,2.74336,2.74336,2.7384,2.74162,11250000.0
2008-10-29 18:37:00,2.74117,2.74117,2.73527,2.73992,6750000.0
2008-10-29 18:38:00,2.7376,2.74011,2.73458,2.73782,10500000.0
2008-10-29 18:39:00,2.73636,2.7397,2.73504,2.7397,7880000.0
2008-10-29 18:40:00,2.7404,2.74288,2.73717,2.74288,5500000.0
2008-10-29 18:41:00,2.74205,2.74774,2.74195,2.74471,8750000.0
2008-10-29 18:42:00,2.74772,2.74989,2.74647,2.74974,10000000.0
2008-10-29 18:43:00,2.74876,2.7492,2.74355,2.74579,10500000.0
2008-10-29 18:44:00,2.74837,2.74951,2.74558,2.74821,15760000.0
2008-10-29 18:45:00,2.74752,2.75175,2.7473,2.75079,9250000.0
2008-10-29 18:46:00,2.74969,2.76023,2.74815,2.75348,9250000.0
2008-10-29 18:47:00,2.75476,2.75809,2.74652,2.75112,9250000.0
2008-10-29 18:48:00,2.7543,2.75747,2.74998,2.75698,9000000.0
2008-10-29 18:49:00,2.75532,2.75677,2.75268,2.75463,9250000.0
2008-10-29 18:50:00,2.74988,2.75382,2.74841,2.74956,7750000.0
2008-10-29 18:51:00,2.74712,2.75256,2.74566,2.74566,15250000.0
2008-10-29 18:52:00,2.75077,2.75279,2.74666,2.75257,6250000.0
2008-10-29 18:53:00,2.7563,2.75684,2.7541,2.75629,10130000.0
2008-10-29 18:54:00,2.75836,2.75836,2.7555,2.75603,13250000.0
2008-10-29 18:55:00,2.75748,2.7599,2.75143,2.75466,6250000.0
2008-10-29 18:56:00,2.7544,2.75491,2.74977,2.75161,16000000.0
2008-10-29 18:57:00,2.75473,2.75655,2.75191,2.75394,11750000.0
2008-10-29 18:58:00,2.7523,2.75621,2.75131,2.75591,17630000.0
2008-10-29 18:59:00,2.75387,2.76297,2.75212,2.76297,5250000.0
2008-10-29 19:00:00,2.76485,2.76499,2.75882,2.76383,14250000.0
2008-10-29 19:01:00,2.76297,2.76677,2.76023,2.76677,5250000.0
2008-10-29 19:02:00,2.7669,2.76709,2.76006,2.76609,14500000.0
2008-10-29 19:03:00,2.76774,2.76774,2.76335,2.76507,12250000.0
2008-10-29 19:04:00,2.76547,2.76602,2.76219,2.76348,5500000.0
2008-10-29 19:05:00,2.76419,2.76693,2.76233,2.76693,11500000.0
2008-10-29 19:06:00,2.76171,2.76749,2.76171,2.76392,9250000.0
2008-10-29 19:07:00,2.76239,2.76425,2.75697,2.7587,8250000.0
2008-10-29 19:08:00,2.76143,2.76337,2.7607,2.76158,10630000.0
2008-10-29 19:09:00,2.76495,2.76682,2.76296,2.76682,8000000.0
2008-10-29 19:10:00,2.76898,2.76898,2.75586,2.75817,9000000.0
2008-10-29 19:11:00,2.75841,2.76674,2.75611,2.76674,11250000.0
2008-10-29 19:12:00,2.76716,2.76716,2.75913,2.76035,9250000.0
2008-10-29 19:13:00,2.76057,2.76057,2.75706,2.75959,5880000.0
2008-10-29 19:14:00,2.75966,2.76363,2.75845,2.76252,8000000.0
2008-10-29 19:15:00,2.76263,2.764,2.75865,2.76245,12500000.0
2008-10-29 19:16:00,2.76018,2.76098,2.75502,2.75772,18500000.0
2008-10-29 19:17:00,2.75913,2.76164,2.75827,2.7596,10750000.0
2008-10-29 19:18:00,2.75878,2.76128,2.75324,2.75555,15750000.0
2008-10-29 19:19:00,2.7597,2.76145,2.75238,2.75238,8000000.0
2008-10-29 19:20:00,2.75457,2.75815,2.75112,2.75112,14000000.0
2008-10-29 19:21:00,2.75632,2.75844,2.75264,2.75844,9500000.0
2008-10-29 19:22:00,2.75879,2.76038,2.7575,2.75949,9500000.0
2008-10-29 19:23:00,2.75712,2.75729,2.7549,2.75545,9380000.0
2008-10-29 19:24:00,2.7544,2.75566,2.75255,2.75532,7000000.0
2008-10-29 19:25:00,2.75322,2.75501,2.74814,2.75486,10000000.0
2008-10-29 19:26:00,2.75604,2.75812,2.75512,2.75662,5500000.0
2008-10-29 19:27:00,2.75715,2.76121,2.75715,2.76121,7000000.0
2008-10-29 19:28:00,2.76086,2.76136,2.75638,2.75986,9750000.0
2008-10-29 19:29:00,2.76003,2.76234,2.75822,2.7613,15130000.0
2008-10-29 19:30:00,2.76065,2.76242,2.75886,2.76242,5250000.0
2008-10-29 19:31:00,2.76202,2.76202,2.75778,2.76047,14500000.0
2008-10-29 19:32:00,2.76167,2.76167,2.7574,2.76026,7500000.0
2008-10-29 19:33:00,2.75838,2.75959,2.75454,2.75945,8000000.0
2008-10-29 19:34:00,2.75847,2.76339,2.75696,2.75825,14250000.0
2008-10-29 19:35:00,2.76285,2.7633,2.75818,2.76145,11500000.0
2008-10-29 19:36:00,2.75689,2.76075,2.75641,2.76075,7750000.0
2008-10-29 19:37:00,2.75789,2.76008,2.75449,2.75719,9000000.0
2008-10-29 19:38:00,2.75744,2.75844,2.7564,2.7564,7000000.0
2008-10-29 19:39:00,2.75834,2.75993,2.75595,2.75792,5500000.0
2008-10-29 19:40:00,2.75983,2.76153,2.75772,2.76153,8500000.0
2008-10-29 19:41:00,2.76132,2.76144,2.75462,2.75462,5630000.0
2008-10-29 19:42:00,2.7595,2.75997,2.7582,2.75997,6630000.0
2008-10-29 19:43:00,2.75683,2.75902,2.7564,2.75685,8250000.0
2008-10-29 19:44:00,2.75807,2.75813,2.75331,2.75783,11250000.0
2008-10-29 19:45:00,2.75889,2.76154,2.75709,2.75901,11250000.0
2008-10-29 19:46:00,2.7579,2.75874,2.75722,2.75874,8000000.0
2008-10-29 19:47:00,2.75517,2.75974,2.75517,2.75974,10500000.0
2008-10-29 19:48:00,2.76049,2.76049,2.75708,2.75732,6000000.0
2008-10-29 19:49:00,2.75613,2.75965,2.75613,2.75696,5500000.0
2008-10-29 19:50:00,2.75742,2.76157,2.75536,2.76157,8500000.0
2008-10-29 19:51:00,2.76114,2.76193,2.75842,2.76075,7500000.0
2008-10-29 19:52:00,2.76113,2.76312,2.759,2.76079,7250000.0
2008-10-29 19:53:00,2.76299,2.76299,2.75728,2.76039,7000000.0
2008-10-29 19:54:00,2.76045,2.76216,2.75695,2.76188,7130000.0
2008-10-29 19:55:00,2.76234,2.76409,2.75934,2.76409,16250000.0
2008-10-29 19:56:00,2.76093,2.76291,2.75855,2.76115,8380000.0
2008-10-29 19:57:00,2.76153,2.76153,2.75581,2.75699,21000000.0
2008-10-29 19:58:00,2.7594,2.76099,2.7576,2.75765,9380000.0
2008-10-29 19:59:00,2.7566,2.75809,2.7563,2.75778,5250000.0
2008-10-29 20:00:00,2.75733,2.75996,2.75696,2.75776,8750000.0
2008-10-29 20:01:00,2.75645,2.759,2.75504,2.75504,7750000.0
2008-10-29 20:02:00,2.75527,2.75742,2.75359,2.75474,8130000.0
2008-10-29 20:03:00,2.755,2.75672,2.75397,2.756,6750000.0
2008-10-29 20:04:00,2.7554,2.7554,2.75253,2.75394,5750000.0
2008-10-29 20:05:00,2.75496,2.75496,2.74971,2.75336,9130000.0
2008-10-29 20:06:00,2.75137,2.75393,2.74823,2.75312,8250000.0
2008-10-29 20:07:00,2.75514,2.75514,2.75084,2.75177,9750000.0
2008-10-29 20:08:00,2.75041,2.75266,2.74506,2.74506,10500000.0
2008-10-29 20:09:00,2.74697,2.75088,2.74475,2.74951,12000000.0
2008-10-29 20:10:00,2.74853,2.75029,2.74656,2.74915,7250000.0
2008-10-29 20:11:00,2.74725,2.74879,2.7449,2.74879,15750000.0
2008-10-29 20:12:00,2.7477,2.7481,2.7427,2.74785,8750000.0
2008-10-29 20:13:00,2.74666,2.74907,2.74206,2.74595,6250000.0
2008-10-29 20:14:00,2.74433,2.74823,2.74433,2.74794,10510000.0
2008-10-29 20:15:00,2.74709,2.74959,2.74465,2.74465,8130000.0
2008-10-29 20:16:00,2.74742,2.75002,2.74742,2.74925,8000000.0
2008-10-29 20:17:00,2.74698,2.75211,2.74698,2.74835,6750000.0
2008-10-29 20:18:00,2.75082,2.75917,2.74742,2.75898,6750000.0
2008-10-29 20:19:00,2.75956,2.76341,2.75388,2.76241,7250000.0
2008-10-29 20:20:00,2.76013,2.76319,2.75406,2.7545,11000000.0
2008-10-29 20:21:00,2.75604,2.75792,2.75446,2.75774,13000000.0
2008-10-29 20:22:00,2.76244,2.76613,2.76068,2.76429,7880000.0
2008-10-29 20:23:00,2.7618,2.76408,2.75924,2.75999,10250000.0
2008-10-29 20:24:00,2.76149,2.76588,2.76149,2.76182,12250000.0
2008-10-29 20:25:00,2.76515,2.7721,2.76221,2.7721,14000000.0
2008-10-29 20:26:00,2.76856,2.77085,2.76408,2.76513,14380000.0
2008-10-29 20:27:00,2.76697,2.76774,2.76178,2.7641,6250000.0
2008-10-29 20:28:00,2.76774,2.76774,2.76322,2.76322,9380000.0
2008-10-29 20:29:00,2.76317,2.7666,2.7621,2.76476,9380000.0
2008-10-29 20:30:00,2.7672,2.77086,2.7642,2.76808,10500000.0
2008-10-29 20:31:00,2.77348,2.77461,2.77046,2.77081,7000000.0
2008-10-29 20:32:00,2.77314,2.7775,2.77301,2.77556,13250000.0
2008-10-29 20:33:00,2.77749,2.77795,2.76751,2.76751,11130000.0
2008-10-29 20:34:00,2.77112,2.77689,2.77112,2.77689,6250000.0
2008-10-29 20:35:00,2.77526,2.77526,2.77001,2.77339,8000000.0
2008-10-29 20:36:00,2.76978,2.77158,2.7663,2.76766,6250000.0
2008-10-29 20:37:00,2.76714,2.77395,2.7662,2.76965,9500000.0
2008-10-29 20:38:00,2.77016,2.77038,2.76564,2.7679,13500000.0
2008-10-29 20:39:00,2.76562,2.76714,2.75939,2.75939,8000000.0
2008-10-29 20:40:00,2.76187,2.76762,2.76187,2.76639,14380000.0
2008-10-29 20:41:00,2.76246,2.76521,2.75751,2.76061,14000000.0
2008-10-29 20:42:00,2.76004,2.76096,2.75448,2.75719,8750000.0
2008-10-29 20:43:00,2.7555,2.75846,2.75268,2.75743,6250000.0
2008-10-29 20:44:00,2.75863,2.76292,2.75579,2.76292,15880000.0
2008-10-29 20:45:00,2.76269,2.76283,2.76062,2.7612,7130000.0
2008-10-29 20:46:00,2.7604,2.76526,2.7604,2.76526,5250000.0
2008-10-29 20:47:00,2.76632,2.76812,2.76273,2.76659,9630000.0
2008-10-29 20:48:00,2.76782,2.76977,2.76534,2.76944,7500000.0
2008-10-29 20:49:00,2.7662,2.76971,2.76453,2.76873,8380000.0
2008-10-29 20:50:00,2.76865,2.77,2.76599,2.76678,10250000.0
2008-10-29 20:51:00,2.76615,2.77007,2.76615,2.76856,7130000.0
2008-10-29 20:52:00,2.7702,2.77031,2.76469,2.7678,14000000.0
2008-10-29 20:53:00,2.7704,2.77166,2.76734,2.77144,6750000.0
2008-10-29 20:54:00,2.77008,2.77398,2.76761,2.77398,7250000.0
2008-10-29 20:55:00,2.77482,2.77765,2.7689,2.77697,10130000.0
2008-10-29 20:56:00,2.77405,2.77558,2.76935,2.76935,5500000.0
2008-10-29 20:57:00,2.77216,2.77414,2.76598,2.7722,12750000.0
2008-10-29 20:58:00,2.77341,2.77493,2.76994,2.77144,12250000.0
2008-10-29 20:59:00,2.76962,2.7732,2.76543,2.77027,13380000.0
2008-10-29 21:00:00,2.76987,2.77392,2.76987,2.77303,8500000.0
2008-10-29 21:01:00,2.77316,2.77557,2.77229,2.77439,8000000.0
2008-10-29 21:02:00,2.77446,2.77889,2.77381,2.77381,10750000.0
2008-10-29 21:03:00,2.77615,2.77917,2.77555,2.77917,11380000.0
2008-10-29 21:04:00,2.7769,2.7793,2.77597,2.77792,6000000.0
2008-10-29 21:05:00,2.77746,2.77746,2.77248,2.77516,6250000.0
2008-10-29 21:06:00,2.77183,2.77723,2.77183,2.77583,7750000.0
2008-10-29 21:07:00,2.77503,2.77705,2.77322,2.77389,7380000.0
2008-10-29 21:08:00,2.77454,2.77454,2.77179,2.77428,10250000.0
2008-10-29 21:09:00,2.77252,2.77602,2.77252,2.77512,8000000.0
2008-10-29 21:10:00,2.77194,2.77682,2.77194,2.77474,7000000.0
2008-10-29 21:11:00,2.77592,2.77777,2.77456,2.77657,8000000.0
2008-10-29 21:12:00,2.77561,2.77735,2.77358,2.77358,5880000.0
2008-10-29 21:13:00,2.77509,2.77614,2.7707,2.77575,8880000.0
2008-10-29 21:14:00,2.77443,2.77443,2.76699,2.76699,6000000.0
2008-10-29 21:15:00,2.77116,2.77123,2.76225,2.76225,9250000.0
2008-10-29 21:16:00,2.76127,2.76387,2.75843,2.75843,7500000.0
2008-10-29 21:17:00,2.75954,2.76158,2.75653,2.76158,18250000.0
2008-10-29 21:18:00,2.76186,2.76186,2.75381,2.75668,11750000.0
2008-10-29 21:19:00,2.7584,2.76023,2.75626,2.75626,5750000.0
2008-10-29 21:20:00,2.75779,2.75844,2.75245,2.75623,8750000.0
2008-10-29 21:21:00,2.75855,2.75909,2.74623,2.74623,8750000.0
2008-10-29 21:22:00,2.74229,2.75159,2.74229,2.74926,10880000.0
2008-10-29 21:23:00,2.75396,2.75513,2.74946,2.74965,7000000.0
2008-10-29 21:24:00,2.75034,2.75706,2.74969,2.75706,7750000.0
2008-10-29 21:25:00,2.75375,2.75474,2.75031,2.75152,8250000.0
2008-10-29 21:26:00,2.74774,2.75234,2.74653,2.75156,6760000.0
2008-10-29 21:27:00,2.74875,2.74887,2.74435,2.74435,10000000.0
2008-10-29 21:28:00,2.74707,2.75124,2.74491,2.75097,6000000.0
2008-10-29 21:29:00,2.74749,2.75041,2.74497,2.74833,8500000.0
2008-10-29 21:30:00,2.74728,2.75145,2.74475,2.74982,7750000.0
2008-10-29 21:31:00,2.7467,2.75316,2.74453,2.74562,10880000.0
2008-10-29 21:32:00,2.74482,2.74939,2.74308,2.74653,8130000.0
2008-10-29 21:33:00,2.74908,2.74997,2.74607,2.74855,7000000.0
2008-10-29 21:34:00,2.74789,2.74974,2.74591,2.74793,11000000.0
2008-10-29 21:35:00,2.74473,2.74971,2.74376,2.74376,10750000.0
2008-10-29 21:36:00,2.74408,2.74499,2.74261,2.7443,7250000.0
2008-10-29 21:37:00,2.74205,2.74333,2.73893,2.74141,7630000.0
2008-10-29 21:38:00,2.73906,2.74065,2.73388,2.73388,13000000.0
2008-10-29 21:39:00,2.73868,2.73883,2.733,2.7375,10750000.0
2008-10-29 21:40:00,2.7371,2.73968,2.73646,2.73968,7130000.0
2008-10-29 21:41:00,2.73835,2.73976,2.73534,2.73534,10250000.0
2008-10-29 21:42:00,2.74233,2.74442,2.74121,2.74442,6000000.0
2008-10-29 21:43:00,2.74437,2.74591,2.74223,2.74465,7750000.0
2008-10-29 21:44:00,2.74808,2.74808,2.74139,2.7463,8500000.0
2008-10-29 21:45:00,2.74845,2.74904,2.7472,2.74765,8500000.0
2008-10-29 21:46:00,2.74841,2.74841,2.74015,2.74051,8250000.0
2008-10-29 21:47:00,2.74229,2.74229,2.73628,2.73792,9500000.0
2008-10-29 21:48:00,2.73869,2.74002,2.73463,2.73994,10750000.0
2008-10-29 21:49:00,2.73837,2.73925,2.73626,2.73626,5500000.0
2008-10-29 21:50:00,2.73531,2.739,2.73423,2.73734,9750000.0
2008-10-29 21:51:00,2.73681,2.73803,2.73595,2.73749,6130000.0
2008-10-29 21:52:00,2.73415,2.74354,2.73415,2.74287,5630000.0
2008-10-29 21:53:00,2.74175,2.74244,2.73668,2.73668,9750000.0
2008-10-29 21:54:00,2.73391,2.73694,2.73278,2.73617,8750000.0
2008-10-29 21:55:00,2.73249,2.73495,2.7316,2.73309,11630000.0
2008-10-29 21:56:00,2.73212,2.73718,2.72972,2.73384,5630000.0
2008-10-29 21:57:00,2.73831,2.74411,2.73817,2.74284,8750000.0
2008-10-29 21:58:00,2.74651,2.75054,2.74614,2.75054,8750000.0
2008-10-29 21:59:00,2.74648,2.74915,2.74138,2.74138,12750000.0
2008-10-29 22:00:00,2.74867,2.74867,2.74281,2.7453,7510000.0
2008-10-29 22:01:00,2.74222,2.74468,2.73613,2.73613,6000000.0
2008-10-29 22:02:00,2.73349,2.73685,2.73349,2.73604,11880000.0
2008-10-29 22:03:00,2.73373,2.73801,2.73373,2.73801,5500000.0
2008-10-29 22:04:00,2.73706,2.73983,2.73639,2.73983,6000000.0
2008-10-29 22:05:00,2.73703,2.73963,2.73516,2.7378,7250000.0
2008-10-29 22:06:00,2.74039,2.7409,2.73918,2.74052,5750000.0
2008-10-29 22:07:00,2.73655,2.73947,2.73642,2.73881,7500000.0
2008-10-29 22:08:00,2.73787,2.74015,2.73674,2.74015,7010000.0
2008-10-29 22:09:00,2.73709,2.73915,2.73101,2.73915,6750000.0
2008-10-29 22:10:00,2.72784,2.74044,2.72454,2.74044,5250000.0
2008-10-29 22:11:00,2.72941,2.7416,2.72776,2.7416,6250000.0
2008-10-29 22:12:00,2.7387,2.74141,2.73068,2.73992,8250000.0
2008-10-29 22:13:00,2.74243,2.74243,2.72341,2.72724,9000000.0
2008-10-29 22:14:00,2.72096,2.73989,2.7179,2.73989,7000000.0
2008-10-29 22:15:00,2.73775,2.73968,2.73106,2.73801,6750000.0
2008-10-29 22:16:00,2.73709,2.73709,2.7236,2.7236,3750000.0
2008-10-29 22:17:00,2.7379,2.7379,2.7283,2.729,6000000.0
2008-10-29 22:18:00,2.72322,2.73541,2.72322,2.73463,7130000.0
2008-10-29 22:19:00,2.72622,2.72848,2.72428,2.72832,7000000.0
2008-10-29 22:20:00,2.72828,2.72888,2.72351,2.7276,9250000.0
2008-10-29 22:21:00,2.72754,2.72915,2.72584,2.72915,5250000.0
2008-10-29 22:22:00,2.72586,2.72878,2.72586,2.72878,5250000.0
2008-10-29 22:23:00,2.72678,2.72896,2.72402,2.72765,8880000.0
2008-10-29 22:24:00,2.72768,2.72792,2.72364,2.72756,14500000.0
2008-10-29 22:25:00,2.72656,2.72808,2.72395,2.72594,10500000.0
2008-10-29 22:26:00,2.72709,2.72723,2.72393,2.72616,8250000.0
2008-10-29 22:27:00,2.72782,2.73168,2.72414,2.72414,11250000.0
2008-10-29 22:28:00,2.72809,2.72881,2.72614,2.72848,6250000.0
2008-10-29 22:29:00,2.72776,2.72943,2.72628,2.72943,13630000.0
2008-10-29 22:30:00,2.72822,2.72884,2.72448,2.72884,4000000.0
2008-10-29 22:31:00,2.72639,2.73068,2.72639,2.73068,8750000.0
2008-10-29 22:32:00,2.72758,2.73002,2.72386,2.72909,12630000.0
2008-10-29 22:33:00,2.72934,2.72934,2.72538,2.72847,8250000.0
2008-10-29 22:34:00,2.72735,2.72937,2.72425,2.72937,11000000.0
2008-10-29 22:35:00,2.72968,2.72995,2.72658,2.72877,9380000.0
2008-10-29 22:36:00,2.73039,2.73043,2.7258,2.73031,10750000.0
2008-10-29 22:37:00,2.72912,2.73021,2.72846,2.73001,5500000.0
2008-10-29 22:38:00,2.72904,2.73099,2.72654,2.72924,8000000.0
2008-10-29 22:39:00,2.72939,2.7333,2.72619,2.73192,8630000.0
2008-10-29 22:40:00,2.73392,2.73392,2.73049,2.73155,6880000.0
2008-10-29 22:41:00,2.73316,2.73316,2.72985,2.73008,9250000.0
2008-10-29 22:42:00,2.73254,2.73292,2.7303,2.73266,10750000.0
2008-10-29 22:43:00,2.73165,2.73271,2.72981,2.73237,6000000.0
2008-10-29 22:44:00,2.73322,2.73349,2.72973,2.73197,12750000.0
2008-10-29 22:45:00,2.73404,2.73477,2.72961,2.73477,6500000.0
2008-10-29 22:46:00,2.73256,2.73474,2.7308,2.73443,9500000.0
2008-10-29 22:47:00,2.73366,2.73543,2.7321,2.73543,11130000.0
2008-10-29 22:48:00,2.73069,2.73433,2.72964,2.73344,8750000.0
2008-10-29 22:49:00,2.73269,2.73478,2.73269,2.73354,5750000.0
2008-10-29 22:50:00,2.73112,2.74115,2.72958,2.74115,6000000.0
2008-10-29 22:51:00,2.73143,2.73465,2.73143,2.73465,10500000.0
2008-10-29 22:52:00,2.73418,2.73488,2.73343,2.73343,3750000.0
2008-10-29 22:53:00,2.73425,2.73482,2.73012,2.7332,4250000.0
2008-10-29 22:54:00,2.73145,2.73405,2.7307,2.7307,6250000.0
2008-10-29 22:55:00,2.73406,2.73406,2.73087,2.73238,11500000.0
2008-10-29 22:56:00,2.72896,2.73425,2.72896,2.73425,11500000.0
2008-10-29 22:57:00,2.73183,2.73416,2.7312,2.73375,8880000.0
2008-10-29 22:58:00,2.73394,2.73394,2.72987,2.73156,8250000.0
2008-10-29 22:59:00,2.73151,2.73339,2.73059,2.73239,5880000.0
2008-10-29 23:00:00,2.73143,2.73179,2.72886,2.73005,7750000.0
2008-10-29 23:01:00,2.72915,2.73193,2.72743,2.73193,11380000.0
2008-10-29 23:02:00,2.72968,2.73203,2.72695,2.72977,7880000.0
2008-10-29 23:03:00,2.72947,2.73039,2.72823,2.73038,8250000.0
2008-10-29 23:04:00,2.72967,2.73158,2.72967,2.73078,4000000.0
2008-10-29 23:05:00,2.73114,2.73114,2.72928,2.73057,5500000.0
2008-10-29 23:06:00,2.72882,2.73178,2.72857,2.73178,8000000.0
2008-10-29 23:07:00,2.7295,2.73209,2.72895,2.73186,6500000.0
2008-10-29 23:08:00,2.73099,2.73193,2.72886,2.73079,6000000.0
2008-10-29 23:09:00,2.73289,2.73313,2.72935,2.72935,5880000.0
2008-10-29 23:10:00,2.7271,2.73191,2.7271,2.73091,6250000.0
2008-10-29 23:11:00,2.73036,2.73362,2.72733,2.73051,6250000.0
2008-10-29 23:12:00,2.73272,2.7352,2.73267,2.7334,8750000.0
2008-10-29 23:13:00,2.73494,2.73494,2.73003,2.73418,8500000.0
2008-10-29 23:14:00,2.73309,2.73378,2.73244,2.73374,5250000.0
2008-10-29 23:15:00,2.73251,2.73568,2.73025,2.73568,6750000.0
2008-10-29 23:16:00,2.73549,2.73795,2.73493,2.73774,5500000.0
2008-10-29 23:17:00,2.73461,2.73804,2.73461,2.7366,7250000.0
2008-10-29 23:18:00,2.73447,2.73678,2.73387,2.73608,11880000.0
2008-10-29 23:19:00,2.73508,2.73524,2.7303,2.73384,10500000.0
2008-10-29 23:20:00,2.73103,2.73376,2.7283,2.73342,7750000.0
2008-10-29 23:21:00,2.72965,2.73326,2.72965,2.73186,6000000.0
2008-10-29 23:22:00,2.73106,2.73304,2.73096,2.73096,4750000.0
2008-10-29 23:23:00,2.73196,2.73379,2.73196,2.7323,4000000.0
2008-10-29 23:24:00,2.72824,2.73432,2.72824,2.73432,6250000.0
2008-10-29 23:25:00,2.7333,2.73337,2.72833,2.73272,10000000.0
2008-10-29 23:26:00,2.73235,2.73476,2.73225,2.73225,4000000.0
2008-10-29 23:27:00,2.73312,2.73312,2.73001,2.73001,5750000.0
2008-10-29 23:28:00,2.73181,2.73342,2.73023,2.73145,5130000.0
2008-10-29 23:29:00,2.73214,2.73254,2.73026,2.73085,8500000.0
2008-10-29 23:30:00,2.73249,2.73249,2.73113,2.73113,2250000.0
2008-10-29 23:31:00,2.73103,2.73412,2.73103,2.73412,7880000.0
2008-10-29 23:32:00,2.73146,2.7335,2.72869,2.72869,8750000.0
2008-10-29 23:33:00,2.73323,2.73503,2.73051,2.73503,3500000.0
2008-10-29 23:34:00,2.73199,2.7349,2.73123,2.73191,10750000.0
2008-10-29 23:35:00,2.73444,2.73505,2.73233,2.73366,11500000.0
2008-10-29 23:36:00,2.73177,2.73445,2.73177,2.73445,6880000.0
2008-10-29 23:37:00,2.73265,2.73421,2.73091,2.73421,8000000.0
2008-10-29 23:38:00,2.73149,2.73369,2.73149,2.73242,7500000.0
2008-10-29 23:39:00,2.73146,2.73326,2.73011,2.73326,6000000.0
2008-10-29 23:40:00,2.73218,2.73218,2.72839,2.73198,8000000.0
2008-10-29 23:41:00,2.72835,2.73175,2.72835,2.72887,7500000.0
2008-10-29 23:42:00,2.73298,2.73298,2.72823,2.72823,6250000.0
2008-10-29 23:43:00,2.73052,2.7321,2.72984,2.72984,6000000.0
2008-10-29 23:44:00,2.73023,2.73205,2.72742,2.72889,5500000.0
2008-10-29 23:45:00,2.73088,2.73288,2.72999,2.73147,6500000.0
2008-10-29 23:46:00,2.73248,2.7337,2.73194,2.73334,7750000.0
2008-10-29 23:47:00,2.73179,2.73294,2.73179,2.73205,6750000.0
2008-10-29 23:48:00,2.72726,2.73249,2.72726,2.72999,10000000.0
2008-10-29 23:49:00,2.73105,2.73208,2.73016,2.73127,6500000.0
2008-10-29 23:50:00,2.73261,2.73261,2.72957,2.731,4750000.0
2008-10-29 23:51:00,2.72964,2.73084,2.72613,2.73075,7880000.0
2008-10-29 23:52:00,2.724,2.73088,2.724,2.72866,10000000.0
2008-10-29 23:53:00,2.72968,2.73089,2.72882,2.73082,8000000.0
2008-10-29 23:54:00,2.72884,2.73101,2.72825,2.73065,14750000.0
2008-10-29 23:55:00,2.72534,2.73081,2.72534,2.72895,6250000.0
2008-10-29 23:56:00,2.73095,2.73095,2.72639,2.72973,8250000.0
2008-10-29 23:57:00,2.72906,2.73099,2.72563,2.73099,12500000.0
2008-10-29 23:58:00,2.72944,2.73191,2.72937,2.73191,6750000.0
2008-10-29 23:59:00,2.72905,2.73208,2.72884,2.73208,6380000.0
2008-10-30 00:00:00,2.73118,2.73118,2.72548,2.72903,13500000.0
2008-10-30 00:01:00,2.72697,2.73218,2.72697,2.73093,7000000.0
2008-10-30 00:02:00,2.72657,2.73177,2.72657,2.73119,6750000.0
2008-10-30 00:03:00,2.73068,2.7322,2.72835,2.73121,6250000.0
2008-10-30 00:04:00,2.73258,2.73258,2.72922,2.73124,7750000.0
2008-10-30 00:05:00,2.73054,2.73293,2.7274,2.7274,10500000.0
2008-10-30 00:06:00,2.7288,2.73152,2.7275,2.73097,7500000.0
2008-10-30 00:07:00,2.73046,2.731,2.72799,2.72799,6250000.0
2008-10-30 00:08:00,2.72994,2.73112,2.7292,2.7293,6000000.0
2008-10-30 00:10:00,2.72958,2.73138,2.72587,2.73123,8250000.0
2008-10-30 00:11:00,2.73137,2.73274,2.72793,2.73149,10250000.0
2008-10-30 00:12:00,2.73159,2.7383,2.72885,2.73463,12000000.0
2008-10-30 00:13:00,2.73501,2.73501,2.72917,2.73066,9750000.0
2008-10-30 00:14:00,2.73451,2.73451,2.72952,2.72952,15250000.0
2008-10-30 00:15:00,2.73266,2.73316,2.73,2.73316,6000000.0
2008-10-30 00:16:00,2.72937,2.73462,2.72937,2.73137,8500000.0
2008-10-30 00:17:00,2.73331,2.73406,2.72977,2.73406,12250000.0
2008-10-30 00:18:00,2.7336,2.73379,2.73198,2.73232,5750000.0
2008-10-30 00:19:00,2.73395,2.73407,2.73127,2.73222,11130000.0
2008-10-30 00:20:00,2.7329,2.73557,2.7329,2.73557,9750000.0
2008-10-30 00:21:00,2.73493,2.73554,2.73178,2.73178,9500000.0
2008-10-30 00:22:00,2.73455,2.73572,2.7339,2.73572,9000000.0
2008-10-30 00:23:00,2.73064,2.7358,2.73042,2.73324,10750000.0
2008-10-30 00:24:00,2.734,2.73592,2.72949,2.73435,11380000.0
2008-10-30 00:25:00,2.73435,2.73587,2.72941,2.73421,16260000.0
2008-10-30 00:26:00,2.73575,2.73912,2.73173,2.73761,8500000.0
2008-10-30 00:27:00,2.73102,2.7359,2.73084,2.73383,7000000.0
2008-10-30 00:28:00,2.73413,2.73618,2.7325,2.73357,9750000.0
2008-10-30 00:29:00,2.73291,2.73503,2.73179,2.73296,10500000.0
2008-10-30 00:30:00,2.73371,2.73504,2.73049,2.73463,7500000.0
2008-10-30 00:31:00,2.73334,2.73538,2.73316,2.73332,9500000.0
2008-10-30 00:32:00,2.73392,2.73549,2.73392,2.73506,5250000.0
2008-10-30 00:33:00,2.73291,2.73513,2.73291,2.7339,8500000.0
2008-10-30 00:34:00,2.73279,2.73564,2.73149,2.73277,18000000.0
2008-10-30 00:35:00,2.73082,2.73392,2.72903,2.7295,8250000.0
2008-10-30 00:36:00,2.73263,2.7331,2.72982,2.73232,7500000.0
2008-10-30 00:37:00,2.73213,2.73358,2.72765,2.73117,13130000.0
2008-10-30 00:38:00,2.73145,2.73368,2.72734,2.73368,7500000.0
2008-10-30 00:39:00,2.72765,2.73389,2.72765,2.73389,7630000.0
2008-10-30 00:40:00,2.73236,2.73236,2.73109,2.73109,8750000.0
2008-10-30 00:41:00,2.73093,2.7337,2.72922,2.73181,11750000.0
2008-10-30 00:42:00,2.73147,2.73306,2.7301,2.7313,9380000.0
2008-10-30 00:43:00,2.72783,2.73284,2.7274,2.7274,12880000.0
2008-10-30 00:44:00,2.73174,2.73848,2.72877,2.73688,15000000.0
2008-10-30 00:45:00,2.73574,2.73939,2.72962,2.72962,5500000.0
2008-10-30 00:46:00,2.73539,2.73648,2.73056,2.73337,13260000.0
2008-10-30 00:47:00,2.73353,2.73649,2.73019,2.73649,6500000.0
2008-10-30 00:48:00,2.73148,2.73585,2.7307,2.73222,12000000.0
2008-10-30 00:49:00,2.73444,2.73614,2.73375,2.73568,6880000.0
2008-10-30 00:50:00,2.73519,2.73586,2.73248,2.73248,11250000.0
2008-10-30 00:51:00,2.73161,2.73764,2.73161,2.73438,10000000.0
2008-10-30 00:52:00,2.73378,2.73557,2.72889,2.73206,9880000.0
2008-10-30 00:53:00,2.73329,2.73329,2.73059,2.73108,10630000.0
2008-10-30 00:54:00,2.73264,2.73432,2.73264,2.73432,7250000.0
2008-10-30 00:55:00,2.7333,2.73419,2.72899,2.73411,10500000.0
2008-10-30 00:56:00,2.72827,2.73305,2.72827,2.73153,9000000.0
2008-10-30 00:57:00,2.73268,2.73474,2.73139,2.73139,9750000.0
2008-10-30 00:58:00,2.73537,2.73612,2.73081,2.73404,12750000.0
2008-10-30 00:59:00,2.73485,2.73506,2.73335,2.73493,5750000.0
2008-10-30 01:00:00,2.73574,2.73585,2.73059,2.73449,5500000.0
2008-10-30 01:01:00,2.73651,2.73651,2.73345,2.73557,6250000.0
2008-10-30 01:02:00,2.73413,2.73649,2.73413,2.73649,11880000.0
2008-10-30 01:03:00,2.7364,2.73687,2.73488,2.73687,9000000.0
2008-10-30 01:04:00,2.7349,2.73616,2.73289,2.73459,6880000.0
2008-10-30 01:05:00,2.73422,2.73707,2.73422,2.73707,8250000.0
2008-10-30 01:06:00,2.73607,2.73701,2.73442,2.73506,8880000.0
2008-10-30 01:07:00,2.73528,2.73795,2.73444,2.73444,13380000.0
2008-10-30 01:09:00,2.73553,2.73688,2.7334,2.73627,9250000.0
2008-10-30 01:10:00,2.73489,2.73646,2.73285,2.73623,7750000.0
2008-10-30 01:11:00,2.73679,2.73679,2.73214,2.73495,16000000.0
2008-10-30 01:12:00,2.73476,2.73753,2.73259,2.73439,10750000.0
2008-10-30 01:13:00,2.73767,2.73783,2.73398,2.73483,16750000.0
2008-10-30 01:14:00,2.73511,2.73581,2.73268,2.73571,8250000.0
2008-10-30 01:15:00,2.7317,2.73618,2.7317,2.73188,8250000.0
2008-10-30 01:16:00,2.73629,2.73702,2.73251,2.73442,9250000.0
2008-10-30 01:17:00,2.7364,2.73665,2.73576,2.73619,7750000.0
2008-10-30 01:19:00,2.73625,2.73689,2.73193,2.73497,8500000.0
2008-10-30 01:20:00,2.73352,2.7363,2.73077,2.7363,5500000.0
2008-10-30 01:21:00,2.73443,2.73633,2.7312,2.73633,15880000.0
2008-10-30 01:22:00,2.73633,2.73633,2.73148,2.73433,13000000.0
2008-10-30 01:23:00,2.73515,2.73634,2.73343,2.73345,21000000.0
2008-10-30 01:24:00,2.73449,2.73535,2.73191,2.7339,7500000.0
2008-10-30 01:25:00,2.73262,2.73538,2.73215,2.73239,7750000.0
2008-10-30 01:27:00,2.73372,2.73582,2.73186,2.73186,10000000.0
2008-10-30 01:28:00,2.7333,2.73621,2.73055,2.73587,8260000.0
2008-10-30 01:29:00,2.73578,2.73578,2.73164,2.7351,14750000.0
2008-10-30 01:30:00,2.73378,2.73628,2.73112,2.73245,7880000.0
2008-10-30 01:31:00,2.73624,2.73624,2.73102,2.73295,15260000.0
2008-10-30 01:32:00,2.73598,2.73598,2.73197,2.73433,7500000.0
2008-10-30 01:33:00,2.73175,2.73574,2.73175,2.73251,9500000.0
2008-10-30 01:34:00,2.73595,2.7366,2.73202,2.73581,11130000.0
2008-10-30 01:35:00,2.73451,2.73451,2.73349,2.73381,5500000.0
2008-10-30 01:36:00,2.73395,2.73502,2.73233,2.73341,8750000.0
2008-10-30 01:37:00,2.73564,2.73564,2.73315,2.73369,10880000.0
2008-10-30 01:38:00,2.73276,2.73476,2.73001,2.73001,6750000.0
2008-10-30 01:39:00,2.735,2.73575,2.73341,2.734,10500000.0
2008-10-30 01:40:00,2.72974,2.73562,2.72954,2.73231,13500000.0
2008-10-30 01:41:00,2.73297,2.73457,2.72765,2.73457,11000000.0
2008-10-30 01:42:00,2.73343,2.73502,2.72849,2.7332,20500000.0
2008-10-30 01:43:00,2.73251,2.73505,2.72892,2.73241,13500000.0
2008-10-30 01:44:00,2.72938,2.73447,2.72938,2.73447,9750000.0
2008-10-30 01:45:00,2.73464,2.73465,2.7296,2.73379,13000000.0
2008-10-30 01:46:00,2.73041,2.73385,2.73041,2.73202,7750000.0
2008-10-30 01:47:00,2.73373,2.73394,2.72875,2.73394,5750000.0
2008-10-30 01:48:00,2.73278,2.73377,2.73135,2.73331,11250000.0
2008-10-30 01:49:00,2.73236,2.73278,2.73129,2.73261,7750000.0
2008-10-30 01:50:00,2.73224,2.73281,2.73078,2.73281,9130000.0
2008-10-30 01:51:00,2.73071,2.73267,2.72855,2.73267,8880000.0
2008-10-30 01:52:00,2.72859,2.7322,2.72694,2.72811,6000000.0
2008-10-30 01:53:00,2.7319,2.7319,2.72693,2.73108,6130000.0
2008-10-30 01:54:00,2.73247,2.73289,2.72801,2.73289,15500000.0
2008-10-30 01:55:00,2.73291,2.73307,2.72848,2.73307,8250000.0
2008-10-30 01:56:00,2.72886,2.73403,2.72886,2.73403,10880000.0
2008-10-30 01:57:00,2.7322,2.734,2.73125,2.734,6880000.0
2008-10-30 01:58:00,2.73325,2.73448,2.73044,2.73322,10000000.0
2008-10-30 02:01:00,2.73117,2.73421,2.72829,2.73421,7500000.0
2008-10-30 02:02:00,2.73179,2.73317,2.7277,2.73156,16000000.0
2008-10-30 02:03:00,2.73127,2.73389,2.72908,2.7317,6880000.0
2008-10-30 02:04:00,2.73301,2.73301,2.72795,2.73005,14750000.0
2008-10-30 02:05:00,2.7314,2.73239,2.72949,2.73229,6250000.0
2008-10-30 02:06:00,2.72888,2.73282,2.72888,2.72939,7250000.0
2008-10-30 02:07:00,2.73232,2.73322,2.72857,2.73125,13750000.0
2008-10-30 02:08:00,2.73141,2.73154,2.72978,2.73145,8250000.0
2008-10-30 02:09:00,2.73007,2.731,2.72765,2.72768,8750000.0
2008-10-30 02:10:00,2.73128,2.73198,2.72965,2.73198,8500000.0
2008-10-30 02:11:00,2.72943,2.73113,2.72528,2.72528,7380000.0
2008-10-30 02:12:00,2.72858,2.73102,2.72827,2.73102,12500000.0
2008-10-30 02:13:00,2.72549,2.72929,2.7254,2.72828,13500000.0
2008-10-30 02:14:00,2.72736,2.72876,2.72276,2.72863,11250000.0
2008-10-30 02:15:00,2.72801,2.72801,2.72058,2.72784,15250000.0
2008-10-30 02:16:00,2.72868,2.72974,2.72432,2.72849,8250000.0
2008-10-30 02:17:00,2.72266,2.72811,2.72147,2.72728,7500000.0
2008-10-30 02:18:00,2.72695,2.72695,2.72113,2.72394,10250000.0
2008-10-30 02:19:00,2.72189,2.72546,2.72189,2.72546,7380000.0
2008-10-30 02:20:00,2.72394,2.72532,2.72075,2.7252,5750000.0
2008-10-30 02:21:00,2.72301,2.7242,2.71986,2.72001,7000000.0
2008-10-30 02:22:00,2.72054,2.72054,2.71736,2.71955,5750000.0
2008-10-30 02:23:00,2.71502,2.71798,2.71292,2.71548,9500000.0
2008-10-30 02:24:00,2.7142,2.71516,2.70694,2.71499,8750000.0
2008-10-30 02:25:00,2.70959,2.71601,2.70727,2.71194,7010000.0
2008-10-30 02:26:00,2.71344,2.71344,2.70861,2.71326,5250000.0
2008-10-30 02:27:00,2.71056,2.71358,2.70806,2.71343,11130000.0
2008-10-30 02:28:00,2.71384,2.71406,2.70992,2.71387,7380000.0
2008-10-30 02:29:00,2.70934,2.71359,2.70934,2.71321,7250000.0
2008-10-30 02:30:00,2.71287,2.71413,2.71049,2.71307,6000000.0
2008-10-30 02:31:00,2.71093,2.714,2.70981,2.71381,10000000.0
2008-10-30 02:32:00,2.71412,2.71554,2.7106,2.7106,11500000.0
2008-10-30 02:33:00,2.71068,2.715,2.70891,2.70891,11750000.0
2008-10-30 02:34:00,2.7138,2.71753,2.71202,2.71689,10250000.0
2008-10-30 02:35:00,2.71386,2.71742,2.71372,2.71372,5630000.0
2008-10-30 02:36:00,2.715,2.72013,2.71368,2.71425,13250000.0
2008-10-30 02:37:00,2.71712,2.71893,2.71269,2.71652,6380000.0
2008-10-30 02:38:00,2.71291,2.71677,2.71082,2.71481,10500000.0
2008-10-30 02:39:00,2.71505,2.71567,2.71263,2.71347,6380000.0
2008-10-30 02:40:00,2.71684,2.71684,2.71285,2.71285,10130000.0
2008-10-30 02:41:00,2.71048,2.71495,2.71039,2.71351,9750000.0
2008-10-30 02:42:00,2.71288,2.7147,2.70922,2.71291,12500000.0
2008-10-30 02:43:00,2.71007,2.71428,2.71007,2.71292,11250000.0
2008-10-30 02:44:00,2.71422,2.71518,2.71175,2.71518,7000000.0
2008-10-30 02:45:00,2.71376,2.71705,2.71113,2.71574,8880000.0
2008-10-30 02:46:00,2.71271,2.71753,2.71271,2.71563,6000000.0
2008-10-30 02:47:00,2.7149,2.71605,2.71346,2.71388,9250000.0
2008-10-30 02:48:00,2.71306,2.71481,2.70922,2.71121,14880000.0
2008-10-30 02:49:00,2.71428,2.71428,2.71181,2.71241,5250000.0
2008-10-30 02:50:00,2.71303,2.71338,2.70751,2.71177,8500000.0
2008-10-30 02:51:00,2.70828,2.71023,2.70664,2.7081,6250000.0
2008-10-30 02:52:00,2.70578,2.70952,2.70578,2.70732,8250000.0
2008-10-30 02:53:00,2.70794,2.70845,2.70603,2.70797,5500000.0
2008-10-30 02:54:00,2.70694,2.70819,2.7041,2.70543,5500000.0
2008-10-30 02:55:00,2.70654,2.70831,2.70654,2.70831,6130000.0
2008-10-30 02:56:00,2.70798,2.70905,2.70586,2.70707,13750000.0
2008-10-30 02:57:00,2.70771,2.71043,2.70638,2.70999,13250000.0
2008-10-30 02:58:00,2.71166,2.71222,2.70892,2.71199,11250000.0
2008-10-30 02:59:00,2.71426,2.71531,2.71069,2.71188,11250000.0
2008-10-30 03:00:00,2.71283,2.71317,2.70779,2.71052,8750000.0
2008-10-30 03:01:00,2.71021,2.71123,2.70685,2.708,16250000.0
2008-10-30 03:02:00,2.70868,2.71022,2.70726,2.70829,6250000.0
2008-10-30 03:03:00,2.70943,2.71021,2.70685,2.70975,9750000.0
2008-10-30 03:04:00,2.7094,2.71066,2.7084,2.7084,7250000.0
2008-10-30 03:05:00,2.7069,2.7085,2.70449,2.7048,11130000.0
2008-10-30 03:06:00,2.70348,2.70616,2.69942,2.69956,13000000.0
2008-10-30 03:07:00,2.70125,2.70504,2.70087,2.70424,5250000.0
2008-10-30 03:08:00,2.70219,2.70592,2.70219,2.70472,15130000.0
2008-10-30 03:09:00,2.7058,2.70705,2.70542,2.70668,6000000.0
2008-10-30 03:10:00,2.70462,2.7084,2.70462,2.70502,7380000.0
2008-10-30 03:11:00,2.70717,2.70717,2.70187,2.7037,13130000.0
2008-10-30 03:12:00,2.70608,2.7065,2.70138,2.7065,12250000.0
2008-10-30 03:13:00,2.70248,2.70442,2.69944,2.69944,10630000.0
2008-10-30 03:14:00,2.70106,2.70106,2.69675,2.69675,9250000.0
2008-10-30 03:15:00,2.69614,2.69809,2.69157,2.69628,9380000.0
2008-10-30 03:16:00,2.69887,2.69887,2.69313,2.69484,7250000.0
2008-10-30 03:17:00,2.69771,2.69771,2.68775,2.69017,10000000.0
2008-10-30 03:18:00,2.68851,2.68851,2.68573,2.68662,8130000.0
2008-10-30 03:19:00,2.68703,2.69043,2.68588,2.68867,6000000.0
2008-10-30 03:20:00,2.69074,2.69297,2.68653,2.69297,7500000.0
2008-10-30 03:21:00,2.69433,2.69472,2.68784,2.69265,8500000.0
2008-10-30 03:22:00,2.69425,2.69637,2.69095,2.69095,8000000.0
2008-10-30 03:23:00,2.69427,2.69825,2.69057,2.69761,8630000.0
2008-10-30 03:24:00,2.69478,2.69815,2.69101,2.69521,12000000.0
2008-10-30 03:25:00,2.69821,2.69821,2.69162,2.6925,6750000.0
2008-10-30 03:26:00,2.69411,2.69411,2.69093,2.69229,6000000.0
2008-10-30 03:27:00,2.69247,2.69316,2.68807,2.69154,11500000.0
2008-10-30 03:28:00,2.69133,2.69375,2.68827,2.69027,5750000.0
2008-10-30 03:29:00,2.69176,2.69421,2.69163,2.69404,10880000.0
2008-10-30 03:30:00,2.69235,2.69405,2.68899,2.69396,7500000.0
2008-10-30 03:31:00,2.69274,2.69651,2.69224,2.69651,7750000.0
2008-10-30 03:32:00,2.69627,2.69641,2.69217,2.69443,14000000.0
2008-10-30 03:33:00,2.69065,2.69523,2.69065,2.69461,10380000.0
2008-10-30 03:34:00,2.69101,2.69623,2.68821,2.69524,8000000.0
2008-10-30 03:35:00,2.69604,2.69734,2.69513,2.69625,7750000.0
2008-10-30 03:36:00,2.69602,2.69817,2.69487,2.69541,11880000.0
2008-10-30 03:37:00,2.69435,2.69485,2.69279,2.69367,9500000.0
2008-10-30 03:38:00,2.69355,2.69555,2.69151,2.69151,5500000.0
2008-10-30 03:39:00,2.69675,2.69729,2.69432,2.69592,12250000.0
2008-10-30 03:40:00,2.69093,2.69614,2.69093,2.69614,8750000.0
2008-10-30 03:41:00,2.69194,2.69602,2.69194,2.69446,6250000.0
2008-10-30 03:42:00,2.69279,2.69564,2.69279,2.69481,12500000.0
2008-10-30 03:43:00,2.69542,2.69639,2.69019,2.69019,10630000.0
2008-10-30 03:44:00,2.69515,2.69515,2.69025,2.69291,5250000.0
2008-10-30 03:45:00,2.69287,2.69494,2.69213,2.69273,6500000.0
2008-10-30 03:46:00,2.69164,2.69353,2.69061,2.69265,7000000.0
2008-10-30 03:47:00,2.69352,2.69352,2.68916,2.69198,6750000.0
2008-10-30 03:48:00,2.69325,2.6936,2.69014,2.6921,8000000.0
2008-10-30 03:49:00,2.69168,2.69423,2.69162,2.69162,10500000.0
2008-10-30 03:50:00,2.68857,2.69293,2.68822,2.68822,5750000.0
2008-10-30 03:51:00,2.69168,2.69416,2.68968,2.69237,11250000.0
2008-10-30 03:52:00,2.69036,2.69292,2.68798,2.68798,8630000.0
2008-10-30 03:53:00,2.69279,2.69279,2.68858,2.69017,7500000.0
2008-10-30 03:54:00,2.6908,2.69157,2.68661,2.69136,7750000.0
2008-10-30 03:55:00,2.69184,2.69184,2.68625,2.69102,10500000.0
2008-10-30 03:56:00,2.68807,2.6903,2.6868,2.69002,7500000.0
2008-10-30 03:57:00,2.68787,2.68966,2.68682,2.68894,6500000.0
2008-10-30 03:58:00,2.68659,2.68919,2.68369,2.68803,8500000.0
2008-10-30 03:59:00,2.6872,2.68889,2.68679,2.68741,8010000.0
2008-10-30 04:00:00,2.68825,2.69005,2.68778,2.69005,9500000.0
2008-10-30 04:01:00,2.68924,2.69002,2.68812,2.68955,8250000.0
2008-10-30 04:02:00,2.68758,2.69016,2.68758,2.68825,6500000.0
2008-10-30 04:03:00,2.68837,2.69058,2.68573,2.68847,7750000.0
2008-10-30 04:04:00,2.69158,2.69158,2.68775,2.68775,5250000.0
2008-10-30 04:05:00,2.68992,2.69131,2.68977,2.69115,8000000.0
2008-10-30 04:06:00,2.68948,2.69141,2.68936,2.69097,9000000.0
2008-10-30 04:07:00,2.69087,2.69087,2.68809,2.6905,5250000.0
2008-10-30 04:08:00,2.69191,2.69312,2.68741,2.69079,12630000.0
2008-10-30 04:09:00,2.68895,2.69106,2.68671,2.68988,6500000.0
2008-10-30 04:10:00,2.68512,2.68861,2.68418,2.68768,9380000.0
2008-10-30 04:11:00,2.68404,2.68722,2.68404,2.68722,10250000.0
2008-10-30 04:12:00,2.6856,2.68769,2.68543,2.68769,12000000.0
2008-10-30 04:13:00,2.68722,2.68759,2.68336,2.68436,18260000.0
2008-10-30 04:14:00,2.68678,2.68845,2.68583,2.68784,5250000.0
2008-10-30 04:15:00,2.68829,2.6889,2.68673,2.68776,7750000.0
2008-10-30 04:16:00,2.68683,2.68807,2.68282,2.68282,9000000.0
2008-10-30 04:17:00,2.68653,2.68803,2.6862,2.68803,6000000.0
2008-10-30 04:18:00,2.68701,2.68817,2.68243,2.68609,16250000.0
2008-10-30 04:19:00,2.686,2.68775,2.68407,2.68533,9880000.0
2008-10-30 04:20:00,2.68424,2.68534,2.68237,2.68459,5250000.0
2008-10-30 04:21:00,2.68334,2.68517,2.68208,2.68467,12630000.0
2008-10-30 04:22:00,2.68342,2.68536,2.68228,2.68366,11630000.0
2008-10-30 04:23:00,2.68597,2.68606,2.68226,2.68512,13500000.0
2008-10-30 04:24:00,2.68715,2.68715,2.68125,2.68184,8750000.0
2008-10-30 04:25:00,2.68258,2.68666,2.68226,2.68283,8000000.0
2008-10-30 04:26:00,2.68469,2.6864,2.68234,2.68271,8630000.0
2008-10-30 04:27:00,2.68652,2.68719,2.68433,2.68719,7750000.0
2008-10-30 04:28:00,2.68583,2.68839,2.68389,2.68558,11500000.0
2008-10-30 04:29:00,2.6865,2.68699,2.6855,2.6855,8500000.0
2008-10-30 04:30:00,2.68307,2.68696,2.68224,2.68696,9000000.0
2008-10-30 04:31:00,2.68337,2.68584,2.67959,2.67959,9000000.0
2008-10-30 04:32:00,2.68441,2.68499,2.68139,2.68359,5250000.0
2008-10-30 04:33:00,2.68184,2.68389,2.67775,2.68262,7750000.0
2008-10-30 04:34:00,2.68013,2.68332,2.67552,2.67888,10130000.0
2008-10-30 04:35:00,2.68143,2.68284,2.67758,2.68283,7000000.0
2008-10-30 04:36:00,2.68351,2.68351,2.67514,2.67514,10250000.0
2008-10-30 04:37:00,2.67753,2.67753,2.6727,2.67377,9250000.0
2008-10-30 04:38:00,2.67603,2.67635,2.6746,2.67466,8250000.0
2008-10-30 04:39:00,2.67672,2.67672,2.67131,2.6715,9750000.0
2008-10-30 04:40:00,2.67401,2.67489,2.67013,2.67285,8250000.0
2008-10-30 04:41:00,2.67209,2.67209,2.66206,2.66367,13010000.0
2008-10-30 04:42:00,2.66426,2.66494,2.65986,2.66264,8000000.0
2008-10-30 04:43:00,2.6651,2.66775,2.66238,2.66775,10000000.0
2008-10-30 04:44:00,2.66697,2.66922,2.66697,2.66922,10880000.0
2008-10-30 04:45:00,2.67077,2.67077,2.66475,2.66784,9500000.0
2008-10-30 04:46:00,2.6681,2.6694,2.66624,2.66862,10250000.0
2008-10-30 04:47:00,2.66695,2.6707,2.66609,2.66622,10000000.0
2008-10-30 04:48:00,2.67124,2.67225,2.66668,2.67187,8250000.0
2008-10-30 04:49:00,2.66983,2.67435,2.66983,2.67128,9250000.0
2008-10-30 04:50:00,2.67202,2.67268,2.66641,2.67199,6630000.0
2008-10-30 04:51:00,2.6732,2.67394,2.66917,2.66917,6630000.0
2008-10-30 04:52:00,2.6718,2.67273,2.66893,2.67187,5250000.0
2008-10-30 04:53:00,2.67197,2.67313,2.6704,2.67308,7630000.0
2008-10-30 04:54:00,2.6706,2.67238,2.67032,2.6707,7750000.0
2008-10-30 04:55:00,2.66868,2.67054,2.66664,2.66664,7750000.0
2008-10-30 04:56:00,2.66993,2.67416,2.6675,2.67374,7380000.0
2008-10-30 04:57:00,2.67425,2.67425,2.67111,2.6731,9500000.0
2008-10-30 04:58:00,2.67238,2.6728,2.66851,2.6697,10500000.0
2008-10-30 04:59:00,2.67298,2.67813,2.67152,2.67813,10000000.0
2008-10-30 05:00:00,2.67639,2.67738,2.67224,2.67431,9250000.0
2008-10-30 05:01:00,2.67634,2.67673,2.67572,2.67581,6250000.0
2008-10-30 05:02:00,2.67529,2.67778,2.67529,2.67778,12250000.0
2008-10-30 05:03:00,2.67614,2.6767,2.67448,2.67482,5750000.0
2008-10-30 05:04:00,2.6766,2.6775,2.67249,2.67494,13000000.0
2008-10-30 05:05:00,2.67429,2.67522,2.66866,2.67279,12500000.0
2008-10-30 05:06:00,2.67274,2.67454,2.66908,2.67454,12250000.0
2008-10-30 05:07:00,2.67319,2.67413,2.67294,2.67299,7500000.0
2008-10-30 05:08:00,2.67128,2.67493,2.67059,2.6733,5750000.0
2008-10-30 05:09:00,2.67543,2.67572,2.67089,2.67397,12750000.0
2008-10-30 05:10:00,2.67365,2.67498,2.67262,2.67459,6250000.0
2008-10-30 05:11:00,2.67448,2.67448,2.67167,2.67258,7750000.0
2008-10-30 05:12:00,2.67132,2.67341,2.66987,2.67317,14250000.0
2008-10-30 05:13:00,2.67251,2.67499,2.67015,2.67015,10500000.0
2008-10-30 05:14:00,2.67145,2.67679,2.67145,2.67598,5750000.0
2008-10-30 05:15:00,2.67463,2.67729,2.67196,2.67563,8750000.0
2008-10-30 05:16:00,2.67606,2.67683,2.67127,2.67505,11130000.0
2008-10-30 05:17:00,2.67365,2.67421,2.67282,2.67325,10500000.0
2008-10-30 05:18:00,2.67411,2.67625,2.67074,2.67625,13500000.0
2008-10-30 05:19:00,2.67442,2.67555,2.6738,2.67425,9750000.0
2008-10-30 05:20:00,2.67509,2.67733,2.6721,2.67429,12750000.0
2008-10-30 05:21:00,2.6767,2.67928,2.67401,2.67862,16260000.0
2008-10-30 05:22:00,2.6773,2.67795,2.67462,2.67462,6750000.0
2008-10-30 05:23:00,2.67766,2.67917,2.67436,2.67868,4880000.0
2008-10-30 05:24:00,2.67847,2.6811,2.67678,2.68001,9500000.0
2008-10-30 05:25:00,2.67936,2.68303,2.67936,2.681,9500000.0
2008-10-30 05:26:00,2.68079,2.68175,2.67652,2.67957,9000000.0
2008-10-30 05:27:00,2.68222,2.68366,2.68015,2.68076,12000000.0
2008-10-30 05:28:00,2.68267,2.6844,2.68267,2.68359,7250000.0
2008-10-30 05:29:00,2.6799,2.68341,2.67755,2.68108,7750000.0
2008-10-30 05:30:00,2.67883,2.68127,2.67728,2.68062,7750000.0
2008-10-30 05:31:00,2.68066,2.68397,2.68066,2.68252,9250000.0
2008-10-30 05:32:00,2.6823,2.68553,2.68169,2.68368,7750000.0
2008-10-30 05:33:00,2.68492,2.68549,2.68378,2.68535,8250000.0
2008-10-30 05:34:00,2.68322,2.68359,2.67897,2.68299,6250000.0
2008-10-30 05:35:00,2.68007,2.68188,2.67707,2.68004,6000000.0
2008-10-30 05:36:00,2.68221,2.68232,2.67952,2.68142,7250000.0
2008-10-30 05:37:00,2.68166,2.68166,2.67649,2.67692,7500000.0
2008-10-30 05:38:00,2.67741,2.68085,2.67741,2.68031,19000000.0
2008-10-30 05:39:00,2.68227,2.68369,2.67746,2.68245,11500000.0
2008-10-30 05:40:00,2.68211,2.68305,2.68149,2.68223,8250000.0
2008-10-30 05:41:00,2.67995,2.68207,2.67993,2.68166,6000000.0
2008-10-30 05:42:00,2.68137,2.68182,2.67637,2.6791,10500000.0
2008-10-30 05:43:00,2.6791,2.6791,2.67283,2.67679,5500000.0
2008-10-30 05:44:00,2.67431,2.67986,2.67431,2.67986,10130000.0
2008-10-30 05:45:00,2.67851,2.67974,2.67717,2.67974,8750000.0
2008-10-30 05:46:00,2.67679,2.68044,2.67679,2.67891,7880000.0
2008-10-30 05:47:00,2.6812,2.68228,2.67809,2.67809,7750000.0
2008-10-30 05:48:00,2.68076,2.68331,2.6803,2.68082,10500000.0
2008-10-30 05:49:00,2.68212,2.6828,2.68069,2.68227,8750000.0
2008-10-30 05:50:00,2.68086,2.6822,2.67553,2.67716,6500000.0
2008-10-30 05:51:00,2.68103,2.6818,2.67708,2.68158,11500000.0
2008-10-30 05:52:00,2.68091,2.6824,2.67676,2.6824,7380000.0
2008-10-30 05:53:00,2.67997,2.6825,2.67674,2.67976,10380000.0
2008-10-30 05:54:00,2.68055,2.68119,2.67779,2.67856,5500000.0
2008-10-30 05:55:00,2.67884,2.6795,2.67357,2.67739,6750000.0
2008-10-30 05:56:00,2.67665,2.67826,2.67463,2.678,10760000.0
2008-10-30 05:57:00,2.67752,2.67871,2.67466,2.67504,7250000.0
2008-10-30 05:58:00,2.6776,2.67915,2.67754,2.67838,7000000.0
2008-10-30 05:59:00,2.67446,2.67715,2.67308,2.67308,8380000.0
2008-10-30 06:00:00,2.67084,2.67662,2.67084,2.67634,9000000.0
2008-10-30 06:01:00,2.67678,2.67884,2.67452,2.67823,8500000.0
2008-10-30 06:02:00,2.67741,2.67891,2.67491,2.67798,12000000.0
2008-10-30 06:03:00,2.67463,2.67834,2.67463,2.67768,8500000.0
2008-10-30 06:04:00,2.6777,2.67961,2.67611,2.67648,7750000.0
2008-10-30 06:05:00,2.67902,2.68161,2.67848,2.68149,8500000.0
2008-10-30 06:06:00,2.6767,2.683,2.6767,2.68215,13000000.0
2008-10-30 06:07:00,2.68353,2.68353,2.67994,2.67994,11000000.0
2008-10-30 06:08:00,2.68017,2.6842,2.68017,2.68259,8500000.0
2008-10-30 06:09:00,2.68225,2.68225,2.67605,2.68122,9130000.0
2008-10-30 06:10:00,2.67963,2.67963,2.67613,2.67895,7130000.0
2008-10-30 06:11:00,2.67818,2.67917,2.67607,2.67883,8250000.0
2008-10-30 06:12:00,2.68027,2.68133,2.67717,2.67786,6750000.0
2008-10-30 06:13:00,2.68178,2.68233,2.6792,2.6792,8500000.0
2008-10-30 06:14:00,2.67813,2.68091,2.677,2.68091,8250000.0
2008-10-30 06:15:00,2.67999,2.68092,2.67573,2.67876,7010000.0
2008-10-30 06:16:00,2.68041,2.68263,2.67877,2.68263,13000000.0
2008-10-30 06:17:00,2.68193,2.6823,2.67942,2.68064,6750000.0
2008-10-30 06:18:00,2.68,2.68076,2.67726,2.68076,5750000.0
2008-10-30 06:19:00,2.67655,2.67957,2.67655,2.6782,10000000.0
2008-10-30 06:20:00,2.67716,2.68016,2.67465,2.68016,15250000.0
2008-10-30 06:21:00,2.67859,2.67981,2.67501,2.67501,7500000.0
2008-10-30 06:22:00,2.67853,2.67874,2.67383,2.67751,11130000.0
2008-10-30 06:23:00,2.6754,2.67893,2.6754,2.67705,5250000.0
2008-10-30 06:24:00,2.67665,2.68102,2.67541,2.67719,14000000.0
2008-10-30 06:25:00,2.67766,2.67839,2.67398,2.676,8500000.0
2008-10-30 06:26:00,2.67752,2.6784,2.67391,2.67763,8500000.0
2008-10-30 06:27:00,2.67725,2.67725,2.67356,2.67489,10750000.0
2008-10-30 06:28:00,2.67749,2.6775,2.67305,2.67747,5750000.0
2008-10-30 06:29:00,2.67963,2.67963,2.67612,2.67709,9500000.0
2008-10-30 06:30:00,2.67603,2.67774,2.67289,2.67289,11000000.0
2008-10-30 06:31:00,2.67711,2.67711,2.67272,2.67495,8250000.0
2008-10-30 06:32:00,2.67373,2.67608,2.66998,2.67371,8250000.0
2008-10-30 06:33:00,2.675,2.67739,2.67316,2.67739,6500000.0
2008-10-30 06:34:00,2.67644,2.67829,2.67517,2.67526,10750000.0
2008-10-30 06:35:00,2.67889,2.67953,2.67368,2.67495,11750000.0
2008-10-30 06:36:00,2.67854,2.68055,2.67597,2.68053,12750000.0
2008-10-30 06:37:00,2.68067,2.68067,2.6737,2.67599,11000000.0
2008-10-30 06:38:00,2.67695,2.67943,2.6755,2.67822,8630000.0
2008-10-30 06:39:00,2.67534,2.67835,2.67389,2.67835,8500000.0
2008-10-30 06:40:00,2.6792,2.67998,2.67575,2.67879,9250000.0
2008-10-30 06:41:00,2.67807,2.67913,2.67455,2.67913,10500000.0
2008-10-30 06:42:00,2.67701,2.67847,2.67398,2.67581,6250000.0
2008-10-30 06:43:00,2.67852,2.67901,2.67669,2.67771,9630000.0
2008-10-30 06:44:00,2.67128,2.6777,2.67128,2.67625,5250000.0
2008-10-30 06:45:00,2.67622,2.67799,2.67348,2.67618,9000000.0
2008-10-30 06:46:00,2.67712,2.67794,2.67293,2.6773,7000000.0
2008-10-30 06:47:00,2.67659,2.68059,2.67332,2.68059,9750000.0
2008-10-30 06:48:00,2.68016,2.6811,2.67556,2.67556,10130000.0
2008-10-30 06:49:00,2.68008,2.68173,2.6763,2.68173,10250000.0
2008-10-30 06:50:00,2.67949,2.68141,2.67707,2.67707,11000000.0
2008-10-30 06:51:00,2.6805,2.68107,2.67884,2.67895,6500000.0
2008-10-30 06:52:00,2.67904,2.68016,2.67804,2.67909,5880000.0
2008-10-30 06:53:00,2.67907,2.67966,2.67534,2.67777,8000000.0
2008-10-30 06:54:00,2.67771,2.67866,2.67254,2.6764,11500000.0
2008-10-30 06:55:00,2.67787,2.67915,2.67441,2.67902,12380000.0
2008-10-30 06:56:00,2.68013,2.68048,2.67513,2.6793,9250000.0
2008-10-30 06:57:00,2.68047,2.68047,2.67702,2.68038,11880000.0
2008-10-30 06:58:00,2.67691,2.68125,2.6767,2.68053,5500000.0
2008-10-30 06:59:00,2.68035,2.68071,2.67912,2.68,8000000.0
2008-10-30 07:00:00,2.67888,2.68012,2.67845,2.67992,6130000.0
2008-10-30 07:01:00,2.67928,2.68094,2.67803,2.68045,7500000.0
2008-10-30 07:02:00,2.68015,2.68021,2.67595,2.67807,11500000.0
2008-10-30 07:03:00,2.68085,2.68088,2.67612,2.6787,6750000.0
2008-10-30 07:04:00,2.67919,2.68082,2.67699,2.67893,9500000.0
2008-10-30 07:05:00,2.67614,2.68101,2.67547,2.67637,12250000.0
2008-10-30 07:06:00,2.67928,2.68186,2.677,2.6816,7000000.0
2008-10-30 07:07:00,2.67985,2.68363,2.67985,2.68362,8000000.0
2008-10-30 07:08:00,2.68298,2.683,2.68139,2.683,8500000.0
2008-10-30 07:09:00,2.68179,2.68294,2.68003,2.68138,8500000.0
2008-10-30 07:10:00,2.68146,2.68361,2.67853,2.68144,10000000.0
2008-10-30 07:11:00,2.68281,2.68355,2.68145,2.68145,7000000.0
2008-10-30 07:12:00,2.67954,2.68409,2.67954,2.68251,8500000.0
2008-10-30 07:13:00,2.68292,2.68597,2.68078,2.68078,13750000.0
2008-10-30 07:14:00,2.68589,2.68639,2.68269,2.68331,9000000.0
2008-10-30 07:15:00,2.67972,2.68478,2.67972,2.68198,11130000.0
2008-10-30 07:16:00,2.68277,2.68489,2.68165,2.68406,7380000.0
2008-10-30 07:17:00,2.68476,2.68476,2.68032,2.68032,9250000.0
2008-10-30 07:18:00,2.68412,2.68482,2.68239,2.68255,11500000.0
2008-10-30 07:19:00,2.68015,2.68361,2.68015,2.6803,7750000.0
2008-10-30 07:20:00,2.68043,2.68347,2.68043,2.68207,5250000.0
2008-10-30 07:21:00,2.68142,2.68342,2.67808,2.68334,9250000.0
2008-10-30 07:22:00,2.68351,2.68351,2.67885,2.68062,11500000.0
2008-10-30 07:23:00,2.68247,2.68282,2.6801,2.68138,14250000.0
2008-10-30 07:24:00,2.67851,2.67955,2.67651,2.67651,6750000.0
2008-10-30 07:25:00,2.6811,2.68207,2.67584,2.67942,15500000.0
2008-10-30 07:26:00,2.67685,2.67991,2.67552,2.67552,9500000.0
2008-10-30 07:27:00,2.67698,2.68124,2.67628,2.67887,17000000.0
2008-10-30 07:28:00,2.68028,2.68063,2.67572,2.67789,13250000.0
2008-10-30 07:29:00,2.68047,2.68082,2.67796,2.67881,9000000.0
2008-10-30 07:30:00,2.6798,2.6798,2.67455,2.67455,8500000.0
2008-10-30 07:31:00,2.67953,2.67953,2.67408,2.67646,21630000.0
2008-10-30 07:32:00,2.67826,2.67866,2.67459,2.67774,8250000.0
2008-10-30 07:33:00,2.67711,2.67813,2.67675,2.67719,8500000.0
2008-10-30 07:34:00,2.67515,2.67917,2.67515,2.67548,10130000.0
2008-10-30 07:35:00,2.67449,2.67945,2.67362,2.6765,10750000.0
2008-10-30 07:36:00,2.67219,2.6749,2.67152,2.67331,6750000.0
2008-10-30 07:37:00,2.67523,2.67608,2.672,2.672,10750000.0
2008-10-30 07:38:00,2.67367,2.67608,2.67244,2.67432,13500000.0
2008-10-30 07:39:00,2.67269,2.67573,2.67269,2.67343,7750000.0
2008-10-30 07:40:00,2.67366,2.67595,2.67328,2.67439,10000000.0
2008-10-30 07:41:00,2.67326,2.67414,2.67072,2.6739,9500000.0
2008-10-30 07:42:00,2.66988,2.67255,2.66763,2.66949,6750000.0
2008-10-30 07:43:00,2.6677,2.66983,2.66541,2.6686,8750000.0
2008-10-30 07:44:00,2.6672,2.6701,2.66586,2.66868,8000000.0
2008-10-30 07:45:00,2.66523,2.6685,2.66519,2.66532,7500000.0
2008-10-30 07:46:00,2.66517,2.67154,2.66375,2.67154,9880000.0
2008-10-30 07:47:00,2.67128,2.67231,2.65695,2.65695,10750000.0
2008-10-30 07:48:00,2.65955,2.66752,2.65615,2.66577,9000000.0
2008-10-30 07:49:00,2.6649,2.66625,2.66145,2.66349,7500000.0
2008-10-30 07:50:00,2.66507,2.66827,2.66198,2.66827,13750000.0
2008-10-30 07:51:00,2.66556,2.66966,2.66544,2.66966,8250000.0
2008-10-30 07:52:00,2.6686,2.67128,2.66618,2.67128,9500000.0
2008-10-30 07:53:00,2.67174,2.67181,2.66606,2.66974,9000000.0
2008-10-30 07:54:00,2.67147,2.67374,2.6641,2.67374,11000000.0
2008-10-30 07:55:00,2.67155,2.67365,2.67096,2.67096,8380000.0
2008-10-30 07:56:00,2.67141,2.6736,2.671,2.67338,10500000.0
2008-10-30 07:57:00,2.67029,2.6724,2.66543,2.6724,5250000.0
2008-10-30 07:58:00,2.67268,2.67268,2.66791,2.66927,8380000.0
2008-10-30 07:59:00,2.66655,2.6689,2.66218,2.66295,13750000.0
2008-10-30 08:00:00,2.66286,2.66442,2.65798,2.66219,8000000.0
2008-10-30 08:01:00,2.66137,2.6652,2.65843,2.66294,11250000.0
2008-10-30 08:02:00,2.66609,2.66609,2.66157,2.66316,10630000.0
2008-10-30 08:03:00,2.66641,2.66746,2.6612,2.66709,10130000.0
2008-10-30 08:04:00,2.66711,2.67444,2.66284,2.67444,13250000.0
2008-10-30 08:05:00,2.67405,2.67771,2.67366,2.6766,12250000.0
2008-10-30 08:06:00,2.67909,2.67982,2.67493,2.67982,7750000.0
2008-10-30 08:07:00,2.6797,2.68064,2.67864,2.67934,6500000.0
2008-10-30 08:08:00,2.6799,2.68125,2.67928,2.68125,5250000.0
2008-10-30 08:09:00,2.67817,2.68099,2.67557,2.68099,6130000.0
2008-10-30 08:10:00,2.67594,2.68125,2.67594,2.67967,8500000.0
2008-10-30 08:11:00,2.68212,2.68235,2.67635,2.68089,8000000.0
2008-10-30 08:12:00,2.68091,2.68548,2.68091,2.68548,6500000.0
2008-10-30 08:13:00,2.68642,2.68854,2.68327,2.68428,11250000.0
2008-10-30 08:14:00,2.68597,2.68973,2.68279,2.68973,6500000.0
2008-10-30 08:15:00,2.68962,2.69068,2.68726,2.68788,5750000.0
2008-10-30 08:16:00,2.68974,2.69058,2.68561,2.68949,7880000.0
2008-10-30 08:17:00,2.69074,2.69234,2.68672,2.68886,11000000.0
2008-10-30 08:18:00,2.68502,2.68981,2.6809,2.6809,9500000.0
2008-10-30 08:19:00,2.685,2.68611,2.6834,2.68453,9750000.0
2008-10-30 08:20:00,2.68602,2.68602,2.6796,2.6796,10500000.0
2008-10-30 08:21:00,2.68406,2.68495,2.68242,2.68436,7130000.0
2008-10-30 08:22:00,2.68288,2.68437,2.67826,2.68162,10380000.0
2008-10-30 08:23:00,2.67871,2.68211,2.67871,2.68058,15630000.0
2008-10-30 08:24:00,2.67984,2.68269,2.67962,2.68269,7500000.0
2008-10-30 08:25:00,2.68151,2.68266,2.67751,2.68216,14500000.0
2008-10-30 08:26:00,2.68201,2.68437,2.67975,2.68408,12250000.0
2008-10-30 08:27:00,2.68401,2.6851,2.68072,2.68494,7000000.0
2008-10-30 08:28:00,2.6845,2.68524,2.67924,2.68361,10750000.0
2008-10-30 08:29:00,2.6823,2.68387,2.68052,2.68238,8500000.0
2008-10-30 08:30:00,2.6831,2.68365,2.68115,2.68337,10750000.0
2008-10-30 08:31:00,2.68256,2.6828,2.67961,2.68109,9000000.0
2008-10-30 08:32:00,2.67862,2.68111,2.67557,2.67929,9500000.0
2008-10-30 08:33:00,2.68127,2.68174,2.67693,2.67827,11380000.0
2008-10-30 08:34:00,2.67723,2.67948,2.67522,2.67522,5500000.0
2008-10-30 08:35:00,2.68053,2.6807,2.67707,2.67925,11250000.0
2008-10-30 08:36:00,2.67993,2.68194,2.67993,2.68172,6250000.0
2008-10-30 08:37:00,2.6827,2.6827,2.67962,2.68121,8500000.0
2008-10-30 08:38:00,2.68198,2.68237,2.6791,2.6791,10000000.0
2008-10-30 08:39:00,2.67897,2.67979,2.67775,2.67775,5500000.0
2008-10-30 08:40:00,2.67571,2.67913,2.67571,2.67776,7750000.0
2008-10-30 08:41:00,2.67536,2.68352,2.67536,2.68274,6750000.0
2008-10-30 08:42:00,2.68459,2.68579,2.68156,2.68547,12000000.0
2008-10-30 08:43:00,2.68577,2.68577,2.67918,2.68325,6750000.0
2008-10-30 08:44:00,2.6812,2.68304,2.67944,2.68085,7750000.0
2008-10-30 08:45:00,2.68342,2.68342,2.67741,2.67974,11750000.0
2008-10-30 08:46:00,2.68089,2.68177,2.67567,2.68115,10250000.0
2008-10-30 08:47:00,2.67773,2.6789,2.67305,2.67305,9000000.0
2008-10-30 08:48:00,2.67409,2.67738,2.67174,2.67451,9500000.0
2008-10-30 08:49:00,2.67598,2.67703,2.67459,2.67695,12630000.0
2008-10-30 08:50:00,2.67453,2.67623,2.67389,2.6751,6000000.0
2008-10-30 08:51:00,2.67716,2.67738,2.66983,2.67268,8250000.0
2008-10-30 08:52:00,2.67247,2.67564,2.67131,2.67346,5750000.0
2008-10-30 08:53:00,2.67352,2.67583,2.66995,2.67351,16000000.0
2008-10-30 08:54:00,2.67296,2.67558,2.67134,2.67134,7130000.0
2008-10-30 08:55:00,2.67065,2.67467,2.66869,2.67404,14500000.0
2008-10-30 08:56:00,2.67407,2.67407,2.66969,2.6715,6750000.0
2008-10-30 08:57:00,2.67159,2.67318,2.66984,2.67188,11250000.0
2008-10-30 08:58:00,2.66746,2.67232,2.66607,2.67118,9500000.0
2008-10-30 08:59:00,2.67334,2.67334,2.6698,2.67131,11750000.0
2008-10-30 09:00:00,2.67197,2.67199,2.66436,2.66774,6000000.0
2008-10-30 09:01:00,2.66717,2.66927,2.66471,2.66922,8630000.0
2008-10-30 09:02:00,2.66735,2.67098,2.66656,2.66656,15250000.0
2008-10-30 09:03:00,2.66738,2.66931,2.66516,2.66876,10750000.0
2008-10-30 09:04:00,2.66497,2.66946,2.66497,2.66946,6000000.0
2008-10-30 09:05:00,2.6655,2.67048,2.6655,2.67048,7000000.0
2008-10-30 09:06:00,2.6689,2.67331,2.66803,2.66934,10130000.0
2008-10-30 09:07:00,2.67168,2.67272,2.6687,2.66897,12250000.0
2008-10-30 09:08:00,2.6697,2.67065,2.66767,2.66767,11000000.0
2008-10-30 09:09:00,2.66934,2.67041,2.66832,2.66832,5750000.0
2008-10-30 09:10:00,2.66736,2.67019,2.66493,2.66888,10750000.0
2008-10-30 09:11:00,2.66732,2.66832,2.6638,2.66709,9000000.0
2008-10-30 09:12:00,2.66613,2.66736,2.66534,2.66672,5250000.0
2008-10-30 09:13:00,2.66473,2.66473,2.66065,2.66418,5250000.0
2008-10-30 09:14:00,2.66263,2.66375,2.65714,2.6599,10500000.0
2008-10-30 09:15:00,2.66064,2.6627,2.65667,2.66005,8500000.0
2008-10-30 09:16:00,2.66179,2.66179,2.65603,2.65805,9380000.0
2008-10-30 09:17:00,2.65898,2.6598,2.65367,2.65894,11250000.0
2008-10-30 09:18:00,2.65833,2.65833,2.65367,2.6566,9250000.0
2008-10-30 09:19:00,2.65329,2.65487,2.65193,2.65264,12000000.0
2008-10-30 09:20:00,2.65039,2.65303,2.64674,2.65024,10000000.0
2008-10-30 09:21:00,2.64559,2.64955,2.64526,2.64946,9750000.0
2008-10-30 09:22:00,2.65029,2.65158,2.64656,2.6499,12250000.0
2008-10-30 09:23:00,2.65242,2.65266,2.6469,2.64944,7500000.0
2008-10-30 09:24:00,2.64846,2.6488,2.6444,2.64769,12750000.0
2008-10-30 09:25:00,2.64656,2.64701,2.64351,2.6463,10750000.0
2008-10-30 09:26:00,2.64305,2.64828,2.64241,2.64582,11130000.0
2008-10-30 09:27:00,2.64242,2.64793,2.64242,2.64793,6130000.0
2008-10-30 09:28:00,2.64776,2.64776,2.64456,2.64456,9010000.0
2008-10-30 09:29:00,2.6439,2.64658,2.64151,2.64557,17500000.0
2008-10-30 09:30:00,2.64595,2.64693,2.64001,2.6448,6250000.0
2008-10-30 09:31:00,2.64685,2.64685,2.64501,2.64633,11880000.0
2008-10-30 09:32:00,2.64589,2.6472,2.64262,2.64583,6250000.0
2008-10-30 09:33:00,2.64311,2.64466,2.64075,2.64284,8500000.0
2008-10-30 09:34:00,2.64478,2.64478,2.64053,2.64094,7750000.0
2008-10-30 09:35:00,2.64177,2.64199,2.63776,2.63776,5750000.0
2008-10-30 09:36:00,2.63763,2.64218,2.63763,2.64055,10250000.0
2008-10-30 09:37:00,2.63781,2.64188,2.63781,2.6401,6750000.0
2008-10-30 09:38:00,2.64285,2.64285,2.63808,2.63935,11010000.0
2008-10-30 09:39:00,2.64112,2.64195,2.63891,2.64184,11380000.0
2008-10-30 09:40:00,2.64093,2.64093,2.63318,2.63569,15500000.0
2008-10-30 09:41:00,2.63568,2.63617,2.63389,2.63547,4880000.0
2008-10-30 09:42:00,2.63298,2.63384,2.62898,2.63074,15500000.0
2008-10-30 09:43:00,2.63214,2.63214,2.62539,2.62895,6000000.0
2008-10-30 09:44:00,2.63304,2.63325,2.62798,2.63299,12500000.0
2008-10-30 09:45:00,2.63336,2.63396,2.6281,2.63374,9000000.0
2008-10-30 09:46:00,2.63153,2.63452,2.63052,2.63354,7500000.0
2008-10-30 09:47:00,2.63549,2.63588,2.62974,2.62974,5500000.0
2008-10-30 09:48:00,2.63308,2.63423,2.63254,2.63396,8380000.0
2008-10-30 09:49:00,2.63366,2.63476,2.63275,2.63383,6630000.0
2008-10-30 09:50:00,2.63085,2.63108,2.62623,2.63108,6250000.0
2008-10-30 09:51:00,2.63159,2.6318,2.62948,2.62974,9250000.0
2008-10-30 09:52:00,2.63292,2.6334,2.62989,2.63339,7000000.0
2008-10-30 09:53:00,2.63398,2.63398,2.6298,2.63007,8630000.0
2008-10-30 09:54:00,2.63331,2.63651,2.62722,2.62778,7500000.0
2008-10-30 09:55:00,2.62653,2.62985,2.62386,2.62428,14010000.0
2008-10-30 09:56:00,2.6238,2.62625,2.61194,2.62225,10250000.0
2008-10-30 09:57:00,2.62151,2.62337,2.61987,2.62098,11880000.0
2008-10-30 09:58:00,2.61861,2.62107,2.61417,2.61809,6750000.0
2008-10-30 09:59:00,2.61584,2.61837,2.61479,2.61567,8500000.0
2008-10-30 10:00:00,2.6154,2.61585,2.60822,2.61101,11250000.0
2008-10-30 10:01:00,2.61316,2.61772,2.61193,2.61507,10880000.0
2008-10-30 10:02:00,2.61632,2.61696,2.61083,2.61548,13750000.0
2008-10-30 10:03:00,2.61542,2.61975,2.61524,2.61975,11500000.0
2008-10-30 10:04:00,2.61935,2.62123,2.61653,2.61831,8250000.0
2008-10-30 10:05:00,2.62118,2.62118,2.61046,2.61641,10630000.0
2008-10-30 10:06:00,2.61862,2.6192,2.61687,2.61687,8130000.0
2008-10-30 10:07:00,2.61523,2.61796,2.6127,2.61615,12000000.0
2008-10-30 10:08:00,2.61757,2.61916,2.61283,2.61759,6380000.0
2008-10-30 10:09:00,2.61397,2.62063,2.61397,2.61612,10000000.0
2008-10-30 10:10:00,2.61964,2.62045,2.61612,2.61834,7250000.0
2008-10-30 10:11:00,2.61924,2.62378,2.61922,2.6196,10000000.0
2008-10-30 10:12:00,2.62532,2.62532,2.62241,2.62267,8630000.0
2008-10-30 10:13:00,2.62239,2.62452,2.61817,2.61835,9250000.0
2008-10-30 10:14:00,2.62138,2.62361,2.61772,2.62361,9500000.0
2008-10-30 10:15:00,2.61855,2.62553,2.61855,2.62527,10500000.0
2008-10-30 10:16:00,2.6232,2.62429,2.62187,2.62189,7750000.0
2008-10-30 10:17:00,2.6234,2.62607,2.62296,2.62598,7250000.0
2008-10-30 10:18:00,2.62492,2.62699,2.62341,2.6254,6250000.0
2008-10-30 10:19:00,2.62683,2.62919,2.62581,2.62811,5500000.0
2008-10-30 10:20:00,2.62806,2.63194,2.6247,2.6302,9750000.0
2008-10-30 10:21:00,2.63186,2.63441,2.62864,2.63361,14500000.0
2008-10-30 10:22:00,2.63399,2.63502,2.63287,2.6345,8250000.0
2008-10-30 10:23:00,2.63636,2.63687,2.63519,2.63609,6000000.0
2008-10-30 10:24:00,2.63542,2.63608,2.6309,2.63355,7750000.0
2008-10-30 10:25:00,2.63654,2.63742,2.63318,2.63481,11750000.0
2008-10-30 10:26:00,2.63402,2.63663,2.632,2.6358,7500000.0
2008-10-30 10:27:00,2.63526,2.63689,2.63066,2.63396,9000000.0
2008-10-30 10:28:00,2.63311,2.63873,2.63302,2.63629,9500000.0
2008-10-30 10:29:00,2.63607,2.63902,2.63607,2.63737,11750000.0
2008-10-30 10:30:00,2.63743,2.64086,2.63422,2.63747,12250000.0
2008-10-30 10:31:00,2.63929,2.64192,2.63808,2.63851,12130000.0
2008-10-30 10:32:00,2.6406,2.64232,2.64017,2.6418,10000000.0
2008-10-30 10:33:00,2.64092,2.64316,2.63659,2.6418,14500000.0
2008-10-30 10:34:00,2.64198,2.64259,2.63609,2.64259,8250000.0
2008-10-30 10:35:00,2.64556,2.648,2.63992,2.64002,10750000.0
2008-10-30 10:36:00,2.6435,2.64412,2.63973,2.64222,12250000.0
2008-10-30 10:37:00,2.6422,2.64646,2.64091,2.6425,14380000.0
2008-10-30 10:38:00,2.64277,2.64284,2.63952,2.6424,4880000.0
2008-10-30 10:39:00,2.64239,2.64286,2.64108,2.6416,6000000.0
2008-10-30 10:40:00,2.64213,2.64527,2.64043,2.64043,9500000.0
2008-10-30 10:41:00,2.64181,2.64386,2.63874,2.63874,6250000.0
2008-10-30 10:42:00,2.64203,2.64203,2.63734,2.64002,12500000.0
2008-10-30 10:43:00,2.64199,2.64199,2.63701,2.63814,8260000.0
2008-10-30 10:44:00,2.64091,2.64157,2.63579,2.64001,10380000.0
2008-10-30 10:45:00,2.6406,2.64232,2.63758,2.64099,7000000.0
2008-10-30 10:46:00,2.64138,2.64255,2.63756,2.64255,10750000.0
2008-10-30 10:47:00,2.64144,2.64329,2.6394,2.64218,9250000.0
2008-10-30 10:48:00,2.64004,2.64439,2.64004,2.64439,5500000.0
2008-10-30 10:49:00,2.64386,2.64386,2.63854,2.64221,13500000.0
2008-10-30 10:50:00,2.64229,2.64464,2.6401,2.64276,7000000.0
2008-10-30 10:51:00,2.64282,2.64593,2.6415,2.64496,8500000.0
2008-10-30 10:52:00,2.64646,2.64726,2.64416,2.64698,9250000.0
2008-10-30 10:53:00,2.64973,2.65042,2.64699,2.64837,5250000.0
2008-10-30 10:54:00,2.65233,2.65325,2.64694,2.65054,6500000.0
2008-10-30 10:55:00,2.65197,2.65412,2.64892,2.65412,11260000.0
2008-10-30 10:56:00,2.65854,2.66274,2.65523,2.65815,9250000.0
2008-10-30 10:57:00,2.66245,2.66321,2.65839,2.66236,6750000.0
2008-10-30 10:58:00,2.66299,2.66299,2.65982,2.6618,11500000.0
2008-10-30 10:59:00,2.66171,2.66171,2.65785,2.66027,7750000.0
2008-10-30 11:00:00,2.65931,2.66377,2.65875,2.66377,10250000.0
2008-10-30 11:01:00,2.6643,2.66552,2.66022,2.66345,12750000.0
2008-10-30 11:02:00,2.66716,2.66755,2.66522,2.66755,7000000.0
2008-10-30 11:03:00,2.66731,2.66805,2.66413,2.66708,9750000.0
2008-10-30 11:04:00,2.66498,2.67065,2.66469,2.6689,6500000.0
2008-10-30 11:05:00,2.66903,2.66903,2.66457,2.66588,7500000.0
2008-10-30 11:06:00,2.6684,2.67115,2.66246,2.67115,13250000.0
2008-10-30 11:07:00,2.67051,2.67678,2.67001,2.67678,10000000.0
2008-10-30 11:08:00,2.67729,2.67729,2.67223,2.67569,7250000.0
2008-10-30 11:09:00,2.67937,2.67937,2.67242,2.67578,6750000.0
2008-10-30 11:10:00,2.67553,2.67553,2.66893,2.67094,14750000.0
2008-10-30 11:11:00,2.67177,2.67418,2.66907,2.67268,5250000.0
2008-10-30 11:12:00,2.67542,2.67679,2.67265,2.67664,12000000.0
2008-10-30 11:13:00,2.67391,2.67556,2.67092,2.67456,11130000.0
2008-10-30 11:14:00,2.67257,2.6731,2.67025,2.67082,7500000.0
2008-10-30 11:15:00,2.67212,2.67545,2.67189,2.67545,10500000.0
2008-10-30 11:16:00,2.67355,2.6784,2.67012,2.67744,14500000.0
2008-10-30 11:17:00,2.6787,2.6837,2.67725,2.68056,6750000.0
2008-10-30 11:18:00,2.67787,2.68852,2.67787,2.68593,8250000.0
2008-10-30 11:19:00,2.68503,2.68575,2.68318,2.68515,9500000.0
2008-10-30 11:20:00,2.68356,2.68737,2.68103,2.68534,10500000.0
2008-10-30 11:21:00,2.68522,2.68727,2.67867,2.68527,10750000.0
2008-10-30 11:22:00,2.68554,2.68653,2.68393,2.68529,7750000.0
2008-10-30 11:23:00,2.68455,2.68722,2.6824,2.68682,10500000.0
2008-10-30 11:24:00,2.68694,2.68694,2.68099,2.68527,14500000.0
2008-10-30 11:25:00,2.68531,2.68662,2.67945,2.68325,13130000.0
2008-10-30 11:26:00,2.68813,2.68833,2.68495,2.68833,8750000.0
2008-10-30 11:27:00,2.68875,2.68894,2.6832,2.68886,7500000.0
2008-10-30 11:28:00,2.68886,2.68966,2.68508,2.68953,6250000.0
2008-10-30 11:29:00,2.69036,2.691,2.68609,2.68961,6880000.0
2008-10-30 11:30:00,2.68849,2.69176,2.68613,2.69176,8250000.0
2008-10-30 11:31:00,2.69478,2.70112,2.69309,2.70112,10750000.0
2008-10-30 11:32:00,2.69992,2.70215,2.69269,2.6959,13380000.0
2008-10-30 11:33:00,2.69435,2.69823,2.69355,2.69584,8750000.0
2008-10-30 11:34:00,2.70579,2.70824,2.6951,2.70025,5130000.0
2008-10-30 11:35:00,2.69773,2.70713,2.69773,2.70713,5250000.0
2008-10-30 11:36:00,2.70465,2.70737,2.70348,2.70737,5250000.0
2008-10-30 11:37:00,2.7096,2.71119,2.70639,2.70966,10000000.0
2008-10-30 11:38:00,2.70857,2.70998,2.70574,2.70574,9750000.0
2008-10-30 11:39:00,2.70789,2.70844,2.7048,2.70574,10250000.0
2008-10-30 11:40:00,2.70553,2.71876,2.70413,2.71667,7380000.0
2008-10-30 11:41:00,2.72194,2.72227,2.71466,2.71466,6000000.0
2008-10-30 11:42:00,2.71582,2.71627,2.71058,2.7118,12250000.0
2008-10-30 11:43:00,2.71055,2.71055,2.70549,2.70987,8500000.0
2008-10-30 11:44:00,2.70954,2.71064,2.70657,2.70737,6630000.0
2008-10-30 11:45:00,2.70866,2.71013,2.70379,2.70798,14750000.0
2008-10-30 11:46:00,2.70782,2.70941,2.70382,2.70731,8500000.0
2008-10-30 11:47:00,2.70728,2.7097,2.70608,2.70951,6500000.0
2008-10-30 11:48:00,2.70878,2.7158,2.70775,2.7158,7750000.0
2008-10-30 11:49:00,2.71532,2.71668,2.70948,2.7138,7750000.0
2008-10-30 11:50:00,2.71376,2.71405,2.70833,2.71206,6250000.0
2008-10-30 11:51:00,2.70955,2.71865,2.70625,2.71518,10380000.0
2008-10-30 11:52:00,2.71957,2.71957,2.71381,2.71883,11250000.0
2008-10-30 11:53:00,2.71864,2.72005,2.71371,2.72005,9750000.0
2008-10-30 11:54:00,2.71898,2.72409,2.71802,2.72409,8750000.0
2008-10-30 11:55:00,2.72433,2.73222,2.72178,2.73222,10750000.0
2008-10-30 11:56:00,2.72919,2.73179,2.7244,2.73006,7250000.0
2008-10-30 11:57:00,2.73133,2.73483,2.72915,2.73396,11500000.0
2008-10-30 11:58:00,2.73472,2.73514,2.72748,2.73117,6000000.0
2008-10-30 11:59:00,2.73199,2.73301,2.72987,2.73189,10000000.0
2008-10-30 12:00:00,2.7351,2.7351,2.73137,2.73492,11500000.0
2008-10-30 12:01:00,2.7341,2.73416,2.73105,2.73416,7250000.0
2008-10-30 12:02:00,2.73584,2.73584,2.72671,2.73279,13130000.0
2008-10-30 12:03:00,2.7368,2.7404,2.73322,2.7404,5250000.0
2008-10-30 12:04:00,2.74655,2.74656,2.73276,2.74183,6260000.0
2008-10-30 12:05:00,2.74612,2.74722,2.73659,2.7432,6750000.0
2008-10-30 12:06:00,2.74236,2.74332,2.73857,2.73965,9130000.0
2008-10-30 12:07:00,2.74333,2.74333,2.74007,2.74141,9250000.0
2008-10-30 12:08:00,2.73819,2.74025,2.7355,2.73722,7250000.0
2008-10-30 12:09:00,2.73705,2.73705,2.73174,2.73422,7380000.0
2008-10-30 12:10:00,2.73374,2.73427,2.72763,2.73375,8750000.0
2008-10-30 12:11:00,2.73571,2.73571,2.72984,2.73026,7250000.0
2008-10-30 12:12:00,2.73267,2.73267,2.72633,2.72959,10010000.0
2008-10-30 12:13:00,2.72409,2.72794,2.72409,2.72718,8630000.0
2008-10-30 12:14:00,2.72568,2.72663,2.72158,2.72643,10250000.0
2008-10-30 12:15:00,2.72414,2.72631,2.72414,2.72615,8500000.0
2008-10-30 12:16:00,2.72425,2.72722,2.72314,2.72447,12130000.0
2008-10-30 12:17:00,2.72518,2.72518,2.71518,2.72324,9750000.0
2008-10-30 12:18:00,2.72293,2.72549,2.71725,2.72549,12500000.0
2008-10-30 12:19:00,2.7244,2.72539,2.72103,2.72465,11130000.0
2008-10-30 12:20:00,2.72236,2.72493,2.71987,2.72389,7750000.0
2008-10-30 12:21:00,2.72149,2.72339,2.7203,2.72074,12510000.0
2008-10-30 12:22:00,2.7222,2.7251,2.71759,2.72236,7750000.0
2008-10-30 12:23:00,2.72344,2.72344,2.71964,2.7231,7750000.0
2008-10-30 12:24:00,2.72279,2.72312,2.71875,2.71875,9750000.0
2008-10-30 12:25:00,2.71991,2.72151,2.71891,2.72019,6500000.0
2008-10-30 12:26:00,2.71914,2.71998,2.71132,2.71132,10250000.0
2008-10-30 12:27:00,2.71867,2.72046,2.71761,2.71961,11500000.0
2008-10-30 12:28:00,2.71881,2.71974,2.71437,2.7182,8750000.0
2008-10-30 12:29:00,2.71966,2.71966,2.71414,2.71449,9000000.0
2008-10-30 12:30:00,2.71469,2.71617,2.71145,2.71145,11000000.0
2008-10-30 12:31:00,2.71322,2.71322,2.70956,2.71192,6130000.0
2008-10-30 12:32:00,2.71277,2.71319,2.70477,2.70758,8500000.0
2008-10-30 12:33:00,2.7083,2.7083,2.70243,2.7053,6750000.0
2008-10-30 12:34:00,2.70621,2.70822,2.70313,2.70555,10750000.0
2008-10-30 12:35:00,2.70391,2.70538,2.70164,2.70392,9750000.0
2008-10-30 12:36:00,2.70622,2.70739,2.70186,2.70696,12000000.0
2008-10-30 12:37:00,2.70647,2.70647,2.70115,2.70115,16250000.0
2008-10-30 12:38:00,2.70357,2.70357,2.69774,2.69774,6500000.0
2008-10-30 12:39:00,2.69988,2.70204,2.69905,2.69922,7000000.0
2008-10-30 12:40:00,2.69461,2.69952,2.69461,2.69952,8250000.0
2008-10-30 12:41:00,2.70067,2.70067,2.6966,2.6966,10510000.0
2008-10-30 12:42:00,2.69716,2.69914,2.69312,2.69826,6000000.0
2008-10-30 12:43:00,2.69841,2.70012,2.69617,2.69981,11500000.0
2008-10-30 12:44:00,2.69991,2.69991,2.69307,2.69676,8880000.0
2008-10-30 12:45:00,2.69756,2.69756,2.69418,2.69744,12880000.0
2008-10-30 12:46:00,2.69306,2.69602,2.69306,2.69475,5250000.0
2008-10-30 12:47:00,2.69222,2.693,2.68949,2.69202,10250000.0
2008-10-30 12:48:00,2.69444,2.69569,2.68919,2.69365,10250000.0
2008-10-30 12:49:00,2.69329,2.69329,2.68252,2.69035,12000000.0
2008-10-30 12:50:00,2.69129,2.69271,2.68913,2.69172,13000000.0
2008-10-30 12:51:00,2.69148,2.69461,2.68771,2.69296,16000000.0
2008-10-30 12:52:00,2.69254,2.69472,2.6904,2.6911,9750000.0
2008-10-30 12:53:00,2.69287,2.69504,2.69183,2.6942,15250000.0
2008-10-30 12:54:00,2.69415,2.69415,2.68988,2.69317,12250000.0
2008-10-30 12:55:00,2.69107,2.69572,2.69107,2.69335,9000000.0
2008-10-30 12:56:00,2.69238,2.69325,2.68717,2.69206,11000000.0
2008-10-30 12:57:00,2.69056,2.69166,2.68587,2.68775,11380000.0
2008-10-30 12:58:00,2.68593,2.69243,2.68593,2.69243,6000000.0
2008-10-30 12:59:00,2.6956,2.69736,2.69051,2.69372,10000000.0
2008-10-30 13:00:00,2.69751,2.69861,2.69205,2.6956,9500000.0
2008-10-30 13:01:00,2.69803,2.70226,2.69778,2.69876,8380000.0
2008-10-30 13:02:00,2.69964,2.70039,2.69338,2.69763,8750000.0
2008-10-30 13:03:00,2.69275,2.70098,2.69275,2.69951,10250000.0
2008-10-30 13:04:00,2.69908,2.70068,2.6951,2.69575,7250000.0
2008-10-30 13:05:00,2.6925,2.6963,2.69198,2.69416,9130000.0
2008-10-30 13:06:00,2.68921,2.69521,2.68921,2.69276,10250000.0
2008-10-30 13:07:00,2.69077,2.69585,2.68672,2.69284,10500000.0
2008-10-30 13:08:00,2.69788,2.69795,2.6953,2.69726,7500000.0
2008-10-30 13:09:00,2.69703,2.70025,2.6933,2.69922,5500000.0
2008-10-30 13:10:00,2.69888,2.69888,2.69495,2.69641,9250000.0
2008-10-30 13:11:00,2.69715,2.69827,2.69309,2.69534,12000000.0
2008-10-30 13:12:00,2.69607,2.69607,2.69119,2.69124,10000000.0
2008-10-30 13:13:00,2.69275,2.69483,2.68975,2.69261,12250000.0
2008-10-30 13:14:00,2.69139,2.695,2.69017,2.69081,5500000.0
2008-10-30 13:15:00,2.69156,2.69482,2.69156,2.69258,6500000.0
2008-10-30 13:16:00,2.69354,2.69553,2.6888,2.69309,9510000.0
2008-10-30 13:17:00,2.69527,2.70024,2.69412,2.69652,10500000.0
2008-10-30 13:18:00,2.69858,2.70091,2.69513,2.69926,8500000.0
2008-10-30 13:19:00,2.6981,2.6981,2.6934,2.6934,9250000.0
2008-10-30 13:20:00,2.69439,2.6991,2.69331,2.69331,15130000.0
2008-10-30 13:21:00,2.69692,2.69845,2.69204,2.69538,7000000.0
2008-10-30 13:22:00,2.69474,2.69497,2.68716,2.69188,12750000.0
2008-10-30 13:23:00,2.694,2.694,2.68774,2.68874,10750000.0
2008-10-30 13:24:00,2.69197,2.69475,2.68928,2.69246,9750000.0
2008-10-30 13:25:00,2.69494,2.69696,2.69206,2.69485,16750000.0
2008-10-30 13:26:00,2.69349,2.70072,2.69247,2.70072,10630000.0
2008-10-30 13:27:00,2.70092,2.70092,2.69305,2.69756,13500000.0
2008-10-30 13:28:00,2.69627,2.69878,2.69627,2.6972,7750000.0
2008-10-30 13:29:00,2.69781,2.70091,2.6976,2.6976,9750000.0
2008-10-30 13:30:00,2.69615,2.70382,2.69615,2.70382,6750000.0
2008-10-30 13:31:00,2.70246,2.70317,2.69845,2.69974,6500000.0
2008-10-30 13:32:00,2.70355,2.70462,2.70008,2.70008,7000000.0
2008-10-30 13:33:00,2.70297,2.70486,2.69961,2.70143,11510000.0
2008-10-30 13:34:00,2.7004,2.7004,2.69765,2.69963,7500000.0
2008-10-30 13:35:00,2.70102,2.70102,2.69575,2.69701,10250000.0
2008-10-30 13:36:00,2.69787,2.70245,2.69705,2.69705,7750000.0
2008-10-30 13:37:00,2.69746,2.69946,2.6953,2.6953,5750000.0
2008-10-30 13:38:00,2.69792,2.69916,2.6954,2.6954,15880000.0
2008-10-30 13:39:00,2.69835,2.69835,2.69081,2.69687,6500000.0
2008-10-30 13:40:00,2.69817,2.69817,2.69233,2.69235,12250000.0
2008-10-30 13:41:00,2.69659,2.69659,2.69106,2.69139,7750000.0
2008-10-30 13:42:00,2.69185,2.69185,2.68441,2.68674,9760000.0
2008-10-30 13:43:00,2.68915,2.69008,2.68345,2.68978,11250000.0
2008-10-30 13:44:00,2.69251,2.69479,2.68914,2.69103,8250000.0
2008-10-30 13:45:00,2.69361,2.69478,2.69064,2.69299,6750000.0
2008-10-30 13:46:00,2.6898,2.69264,2.6877,2.6877,9750000.0
2008-10-30 13:47:00,2.6877,2.69252,2.6877,2.69252,8380000.0
2008-10-30 13:48:00,2.69424,2.69579,2.6917,2.69577,5500000.0
2008-10-30 13:49:00,2.69436,2.69787,2.69024,2.69459,13500000.0
2008-10-30 13:50:00,2.69197,2.69591,2.69197,2.69398,6000000.0
2008-10-30 13:51:00,2.69436,2.69876,2.69342,2.69342,11500000.0
2008-10-30 13:52:00,2.69705,2.69822,2.69291,2.69685,7000000.0
2008-10-30 13:53:00,2.69741,2.69741,2.68995,2.694,9000000.0
2008-10-30 13:54:00,2.69527,2.69804,2.694,2.69549,6000000.0
2008-10-30 13:55:00,2.70019,2.70104,2.69406,2.70104,8500000.0
2008-10-30 13:56:00,2.69669,2.70037,2.69508,2.69909,9750000.0
2008-10-30 13:57:00,2.70077,2.70077,2.69729,2.70003,9880000.0
2008-10-30 13:58:00,2.6999,2.70062,2.69441,2.69597,11750000.0
2008-10-30 13:59:00,2.69903,2.70006,2.69297,2.69297,8380000.0
2008-10-30 14:00:00,2.69712,2.69821,2.69623,2.69658,9380000.0
2008-10-30 14:01:00,2.69438,2.69631,2.69008,2.69035,11750000.0
2008-10-30 14:02:00,2.68926,2.69323,2.68926,2.69082,7500000.0
2008-10-30 14:03:00,2.6889,2.69309,2.6889,2.69093,9510000.0
2008-10-30 14:04:00,2.69045,2.69418,2.69045,2.69418,10250000.0
2008-10-30 14:05:00,2.69219,2.69395,2.68999,2.69247,7750000.0
2008-10-30 14:06:00,2.6911,2.69447,2.68563,2.69115,6630000.0
2008-10-30 14:07:00,2.69119,2.69119,2.68263,2.68474,9380000.0
2008-10-30 14:08:00,2.68319,2.68319,2.67652,2.67919,10250000.0
2008-10-30 14:09:00,2.67566,2.67609,2.67185,2.67417,9880000.0
2008-10-30 14:10:00,2.67542,2.67658,2.6738,2.67558,5750000.0
2008-10-30 14:11:00,2.67562,2.67683,2.67317,2.67395,12630000.0
2008-10-30 14:12:00,2.67692,2.67864,2.67485,2.6763,13500000.0
2008-10-30 14:13:00,2.67896,2.67896,2.676,2.67693,7750000.0
2008-10-30 14:14:00,2.67572,2.679,2.6732,2.6732,10000000.0
2008-10-30 14:15:00,2.67612,2.68197,2.67612,2.68182,7750000.0
2008-10-30 14:16:00,2.67918,2.68165,2.67889,2.67889,9000000.0
2008-10-30 14:17:00,2.68161,2.68249,2.68019,2.68019,7500000.0
2008-10-30 14:18:00,2.68211,2.68545,2.6801,2.68545,10880000.0
2008-10-30 14:19:00,2.67843,2.68701,2.67843,2.68307,5750000.0
2008-10-30 14:20:00,2.68536,2.69058,2.68445,2.68904,11750000.0
2008-10-30 14:21:00,2.68669,2.68799,2.68306,2.6878,6750000.0
2008-10-30 14:22:00,2.68539,2.68635,2.68033,2.68249,7250000.0
2008-10-30 14:23:00,2.68169,2.68275,2.67794,2.68205,7750000.0
2008-10-30 14:24:00,2.68005,2.68215,2.67752,2.67946,8250000.0
2008-10-30 14:25:00,2.68198,2.68198,2.67776,2.68028,9500000.0
2008-10-30 14:26:00,2.67807,2.68111,2.67716,2.68022,9750000.0
2008-10-30 14:27:00,2.67918,2.68311,2.67852,2.68128,7250000.0
2008-10-30 14:28:00,2.6843,2.68445,2.67861,2.67861,9500000.0
2008-10-30 14:29:00,2.68746,2.6911,2.68216,2.6911,10500000.0
2008-10-30 14:30:00,2.68806,2.68999,2.68033,2.68033,5750000.0
2008-10-30 14:31:00,2.69132,2.69132,2.68105,2.68455,10250000.0
2008-10-30 14:32:00,2.68814,2.69311,2.6859,2.69132,9130000.0
2008-10-30 14:33:00,2.69563,2.69593,2.69246,2.69514,7750000.0
2008-10-30 14:34:00,2.69413,2.69788,2.69284,2.6941,9750000.0
2008-10-30 14:35:00,2.69846,2.69943,2.69286,2.69689,14250000.0
2008-10-30 14:36:00,2.69914,2.70029,2.69552,2.69705,12760000.0
2008-10-30 14:37:00,2.69824,2.69824,2.69252,2.69465,6250000.0
2008-10-30 14:38:00,2.69499,2.6999,2.69435,2.69508,10750000.0
2008-10-30 14:39:00,2.70154,2.70154,2.69817,2.6984,4880000.0
2008-10-30 14:40:00,2.70163,2.70163,2.69621,2.69883,7750000.0
2008-10-30 14:41:00,2.70254,2.70254,2.70008,2.70154,6250000.0
2008-10-30 14:42:00,2.70385,2.70437,2.70192,2.70221,10250000.0
2008-10-30 14:43:00,2.70499,2.7064,2.703,2.70612,12000000.0
2008-10-30 14:44:00,2.70188,2.70692,2.70188,2.70609,5880000.0
2008-10-30 14:45:00,2.70608,2.70729,2.70319,2.70319,9380000.0
2008-10-30 14:46:00,2.70617,2.71554,2.7034,2.71554,9880000.0
2008-10-30 14:47:00,2.71082,2.71725,2.71082,2.71343,7750000.0
2008-10-30 14:48:00,2.71456,2.71783,2.71239,2.71481,12000000.0
2008-10-30 14:49:00,2.71804,2.7181,2.71494,2.71734,6500000.0
2008-10-30 14:50:00,2.71645,2.71927,2.71332,2.71905,7250000.0
2008-10-30 14:51:00,2.71929,2.72065,2.71479,2.71823,8000000.0
2008-10-30 14:52:00,2.72468,2.73214,2.72386,2.73086,10130000.0
2008-10-30 14:53:00,2.72551,2.73318,2.72528,2.72528,9250000.0
2008-10-30 14:54:00,2.72726,2.73317,2.72429,2.72604,13250000.0
2008-10-30 14:55:00,2.72467,2.72498,2.72109,2.72109,16750000.0
2008-10-30 14:56:00,2.72028,2.72419,2.71915,2.72168,11130000.0
2008-10-30 14:57:00,2.71925,2.72507,2.71925,2.72507,9500000.0
2008-10-30 14:58:00,2.72083,2.72368,2.71874,2.71874,8130000.0
2008-10-30 14:59:00,2.72252,2.72295,2.7192,2.7192,8380000.0
2008-10-30 15:00:00,2.72197,2.72268,2.71671,2.71731,13750000.0
2008-10-30 15:01:00,2.71899,2.72273,2.71886,2.72182,19250000.0
2008-10-30 15:02:00,2.72118,2.72165,2.71694,2.72037,10500000.0
2008-10-30 15:03:00,2.71811,2.72167,2.71706,2.7174,10250000.0
2008-10-30 15:04:00,2.71992,2.724,2.71834,2.7209,9750000.0
2008-10-30 15:05:00,2.72196,2.7251,2.72185,2.72318,8250000.0
2008-10-30 15:06:00,2.72553,2.72604,2.72122,2.72604,7500000.0
2008-10-30 15:07:00,2.72189,2.72771,2.72189,2.72701,6500000.0
2008-10-30 15:08:00,2.72573,2.72736,2.7217,2.72672,7500000.0
2008-10-30 15:09:00,2.7315,2.73644,2.72874,2.73644,12630000.0
2008-10-30 15:10:00,2.73736,2.73891,2.73479,2.73798,7880000.0
2008-10-30 15:11:00,2.73797,2.73811,2.72869,2.7302,10760000.0
2008-10-30 15:12:00,2.72994,2.73146,2.72876,2.73095,9750000.0
2008-10-30 15:13:00,2.7267,2.73157,2.72515,2.73038,10630000.0
2008-10-30 15:14:00,2.73054,2.73054,2.72552,2.72552,7500000.0
2008-10-30 15:15:00,2.72448,2.72922,2.72245,2.72355,12000000.0
2008-10-30 15:16:00,2.72351,2.72351,2.72083,2.72119,11500000.0
2008-10-30 15:17:00,2.72238,2.72238,2.71678,2.71696,14630000.0
2008-10-30 15:18:00,2.72143,2.7217,2.71743,2.71825,9250000.0
2008-10-30 15:19:00,2.72179,2.72699,2.72043,2.72403,9630000.0
2008-10-30 15:20:00,2.72881,2.72881,2.71978,2.72264,6750000.0
2008-10-30 15:21:00,2.72434,2.72583,2.71794,2.72512,11000000.0
2008-10-30 15:22:00,2.72568,2.72638,2.71985,2.72356,11630000.0
2008-10-30 15:23:00,2.72556,2.72617,2.72363,2.72586,5250000.0
2008-10-30 15:24:00,2.72393,2.7272,2.72072,2.72311,11250000.0
2008-10-30 15:25:00,2.72931,2.73043,2.72569,2.72978,12750000.0
2008-10-30 15:26:00,2.73172,2.73463,2.72937,2.73406,11500000.0
2008-10-30 15:27:00,2.7349,2.73585,2.72895,2.73065,6000000.0
2008-10-30 15:28:00,2.73249,2.73464,2.73242,2.7336,5500000.0
2008-10-30 15:29:00,2.73468,2.73823,2.7327,2.73726,8250000.0
2008-10-30 15:30:00,2.73579,2.73714,2.73434,2.73579,8250000.0
2008-10-30 15:31:00,2.73031,2.73499,2.72944,2.73179,8500000.0
2008-10-30 15:32:00,2.73032,2.73305,2.72859,2.73305,10000000.0
2008-10-30 15:33:00,2.73385,2.73385,2.72936,2.73021,14750000.0
2008-10-30 15:34:00,2.73081,2.73081,2.72543,2.72822,6000000.0
2008-10-30 15:35:00,2.72821,2.73025,2.72111,2.72842,6500000.0
2008-10-30 15:36:00,2.73041,2.73068,2.72607,2.73064,9880000.0
2008-10-30 15:37:00,2.73323,2.73568,2.73078,2.73404,8500000.0
2008-10-30 15:38:00,2.7315,2.74424,2.7315,2.74424,12500000.0
2008-10-30 15:39:00,2.74542,2.74542,2.73596,2.73958,9250000.0
2008-10-30 15:40:00,2.74469,2.74654,2.74082,2.74654,10500000.0
2008-10-30 15:41:00,2.74445,2.7532,2.74445,2.7474,6500000.0
2008-10-30 15:42:00,2.75118,2.7532,2.75101,2.7532,5250000.0
2008-10-30 15:43:00,2.75106,2.7539,2.75071,2.7539,6000000.0
2008-10-30 15:44:00,2.75214,2.75403,2.75036,2.75088,9890000.0
2008-10-30 15:45:00,2.75269,2.75924,2.7482,2.75924,12750000.0
2008-10-30 15:46:00,2.75967,2.76813,2.75735,2.76781,13500000.0
2008-10-30 15:47:00,2.7684,2.77233,2.76806,2.76945,8380000.0
2008-10-30 15:48:00,2.77102,2.77102,2.76713,2.77089,7000000.0
2008-10-30 15:49:00,2.77022,2.77662,2.76803,2.77662,10000000.0
2008-10-30 15:50:00,2.7769,2.77857,2.77364,2.77568,12750000.0
2008-10-30 15:51:00,2.7732,2.7732,2.76838,2.77187,10500000.0
2008-10-30 15:52:00,2.77058,2.78138,2.76972,2.78089,7000000.0
2008-10-30 15:53:00,2.78138,2.78158,2.77509,2.77849,9380000.0
2008-10-30 15:54:00,2.77996,2.78192,2.77344,2.78192,11250000.0
2008-10-30 15:55:00,2.783,2.783,2.77583,2.77926,6000000.0
2008-10-30 15:56:00,2.77574,2.77926,2.77431,2.77696,7000000.0
2008-10-30 15:57:00,2.7796,2.77977,2.773,2.77597,14500000.0
2008-10-30 15:58:00,2.7768,2.77741,2.77119,2.77119,7500000.0
2008-10-30 15:59:00,2.77246,2.77694,2.76838,2.77694,11500000.0
2008-10-30 16:00:00,2.77513,2.78329,2.77513,2.78329,8750000.0
2008-10-30 16:01:00,2.78395,2.78928,2.78143,2.7844,11500000.0
2008-10-30 16:02:00,2.78674,2.7904,2.7833,2.78558,6250000.0
2008-10-30 16:03:00,2.79199,2.79437,2.79062,2.79437,6250000.0
2008-10-30 16:04:00,2.79287,2.79697,2.79055,2.79659,8500000.0
2008-10-30 16:05:00,2.79777,2.7991,2.79094,2.79675,8250000.0
2008-10-30 16:06:00,2.79635,2.79635,2.79457,2.79457,5500000.0
2008-10-30 16:07:00,2.79335,2.79335,2.78356,2.78679,14250000.0
2008-10-30 16:08:00,2.78856,2.78856,2.78131,2.78462,5500000.0
2008-10-30 16:09:00,2.78328,2.78341,2.78118,2.78292,9500000.0
2008-10-30 16:10:00,2.78018,2.78174,2.77596,2.77823,11750000.0
2008-10-30 16:11:00,2.77632,2.77844,2.76851,2.77403,12500000.0
2008-10-30 16:12:00,2.77543,2.77642,2.77158,2.77179,10750000.0
2008-10-30 16:13:00,2.77381,2.77381,2.76929,2.771,7250000.0
2008-10-30 16:14:00,2.77086,2.77184,2.76369,2.76573,7000000.0
2008-10-30 16:15:00,2.76601,2.76975,2.76469,2.76975,7750000.0
2008-10-30 16:16:00,2.77035,2.77035,2.76432,2.76576,9000000.0
2008-10-30 16:17:00,2.76684,2.76684,2.76186,2.76474,6000000.0
2008-10-30 16:18:00,2.76533,2.7655,2.76108,2.76515,8380000.0
2008-10-30 16:19:00,2.76419,2.76522,2.75943,2.75943,16000000.0
2008-10-30 16:20:00,2.7615,2.76333,2.75965,2.76256,9000000.0
2008-10-30 16:21:00,2.76587,2.76717,2.76288,2.76288,5750000.0
2008-10-30 16:22:00,2.7698,2.7698,2.76264,2.76366,9750000.0
2008-10-30 16:23:00,2.76502,2.76779,2.76332,2.76779,9250000.0
2008-10-30 16:24:00,2.76606,2.76932,2.76186,2.76733,11750000.0
2008-10-30 16:25:00,2.76921,2.76921,2.76509,2.7669,7000000.0
2008-10-30 16:26:00,2.76657,2.76657,2.76395,2.76595,14000000.0
2008-10-30 16:27:00,2.76521,2.76619,2.76143,2.76619,10000000.0
2008-10-30 16:28:00,2.76452,2.76544,2.76049,2.76391,10750000.0
2008-10-30 16:29:00,2.7606,2.76343,2.75913,2.76242,6250000.0
2008-10-30 16:30:00,2.76021,2.76272,2.75725,2.76272,5250000.0
2008-10-30 16:31:00,2.76016,2.76364,2.76016,2.76068,10250000.0
2008-10-30 16:32:00,2.76143,2.76347,2.75894,2.75894,8750000.0
2008-10-30 16:33:00,2.7614,2.76149,2.75741,2.7612,9880000.0
2008-10-30 16:34:00,2.75999,2.76415,2.75999,2.76397,10880000.0
2008-10-30 16:35:00,2.76186,2.76579,2.76085,2.76196,11750000.0
2008-10-30 16:36:00,2.76322,2.76484,2.76094,2.76313,13380000.0
2008-10-30 16:37:00,2.75754,2.76628,2.75754,2.76558,8500000.0
2008-10-30 16:38:00,2.76561,2.77248,2.76199,2.77128,13500000.0
2008-10-30 16:39:00,2.77741,2.77896,2.77287,2.77665,6880000.0
2008-10-30 16:40:00,2.7749,2.77984,2.77468,2.77795,7250000.0
2008-10-30 16:41:00,2.77687,2.78249,2.77687,2.7801,9630000.0
2008-10-30 16:42:00,2.78102,2.78166,2.77777,2.78114,8000000.0
2008-10-30 16:43:00,2.77935,2.78196,2.77921,2.78166,7250000.0
2008-10-30 16:44:00,2.7824,2.78736,2.7824,2.78736,7000000.0
2008-10-30 16:45:00,2.78711,2.79296,2.78207,2.79127,7000000.0
2008-10-30 16:46:00,2.79194,2.79738,2.78887,2.79448,9880000.0
2008-10-30 16:47:00,2.79523,2.8052,2.79523,2.80313,7500000.0
2008-10-30 16:48:00,2.80231,2.80325,2.796,2.80086,8250000.0
2008-10-30 16:49:00,2.80044,2.80082,2.79604,2.79928,8130000.0
2008-10-30 16:50:00,2.79517,2.79641,2.78886,2.78983,7250000.0
2008-10-30 16:51:00,2.79267,2.79267,2.7902,2.79081,5750000.0
2008-10-30 16:52:00,2.79254,2.79348,2.78647,2.78888,8630000.0
2008-10-30 16:53:00,2.78565,2.7899,2.78512,2.78512,6500000.0
2008-10-30 16:54:00,2.78498,2.78654,2.7797,2.78063,8630000.0
2008-10-30 16:55:00,2.78666,2.78666,2.77499,2.77499,6000000.0
2008-10-30 16:56:00,2.7822,2.78343,2.78142,2.78258,7000000.0
2008-10-30 16:57:00,2.7833,2.78361,2.77874,2.78189,7880000.0
2008-10-30 16:58:00,2.77917,2.78528,2.77917,2.78451,11250000.0
2008-10-30 16:59:00,2.78584,2.78584,2.77855,2.78504,11500000.0
2008-10-30 17:00:00,2.78442,2.78634,2.78239,2.78239,10500000.0
2008-10-30 17:01:00,2.78381,2.78516,2.77582,2.78084,11250000.0
2008-10-30 17:02:00,2.77927,2.78253,2.77923,2.77923,9750000.0
2008-10-30 17:03:00,2.7787,2.7822,2.77805,2.78101,11250000.0
2008-10-30 17:04:00,2.77981,2.78027,2.77758,2.78012,6000000.0
2008-10-30 17:05:00,2.77933,2.77995,2.77556,2.77906,9250000.0
2008-10-30 17:06:00,2.77337,2.78085,2.77307,2.77658,13000000.0
2008-10-30 17:07:00,2.78078,2.78218,2.7769,2.7769,18250000.0
2008-10-30 17:08:00,2.77347,2.77688,2.76602,2.76602,10260000.0
2008-10-30 17:09:00,2.77216,2.77268,2.77038,2.77218,6250000.0
2008-10-30 17:10:00,2.76727,2.77453,2.76727,2.77453,9000000.0
2008-10-30 17:11:00,2.77283,2.77526,2.77144,2.77526,7130000.0
2008-10-30 17:12:00,2.77252,2.77477,2.7706,2.77271,4880000.0
2008-10-30 17:13:00,2.77326,2.77407,2.77078,2.77253,7000000.0
2008-10-30 17:14:00,2.77277,2.77439,2.76816,2.76816,6630000.0
2008-10-30 17:15:00,2.77529,2.77685,2.77258,2.77258,13630000.0
2008-10-30 17:16:00,2.77758,2.77758,2.77287,2.77299,10750000.0
2008-10-30 17:17:00,2.77402,2.77434,2.77018,2.77018,9630000.0
2008-10-30 17:18:00,2.77172,2.77248,2.76873,2.7699,9250000.0
2008-10-30 17:19:00,2.77068,2.77462,2.77032,2.77364,10750000.0
2008-10-30 17:20:00,2.77255,2.77888,2.77255,2.77793,8500000.0
2008-10-30 17:21:00,2.77793,2.77989,2.77661,2.77989,9130000.0
2008-10-30 17:22:00,2.77948,2.78073,2.77705,2.7789,6750000.0
2008-10-30 17:23:00,2.77841,2.78027,2.77637,2.77991,12750000.0
2008-10-30 17:24:00,2.77674,2.7822,2.77674,2.78117,5750000.0
2008-10-30 17:25:00,2.77888,2.78466,2.77888,2.78337,8000000.0
2008-10-30 17:26:00,2.78532,2.79061,2.78532,2.79061,7750000.0
2008-10-30 17:27:00,2.78808,2.79234,2.78353,2.78825,9880000.0
2008-10-30 17:28:00,2.7855,2.78798,2.7855,2.7869,7000000.0
2008-10-30 17:29:00,2.78869,2.78982,2.78638,2.78982,6000000.0
2008-10-30 17:30:00,2.78946,2.79137,2.78798,2.78798,6880000.0
2008-10-30 17:31:00,2.78805,2.78805,2.78617,2.78682,5500000.0
2008-10-30 17:32:00,2.7844,2.78957,2.78157,2.78157,7000000.0
2008-10-30 17:33:00,2.78467,2.78552,2.78252,2.78346,11250000.0
2008-10-30 17:34:00,2.78358,2.78753,2.78298,2.78556,6750000.0
2008-10-30 17:35:00,2.78525,2.79034,2.78525,2.78603,5750000.0
2008-10-30 17:36:00,2.79085,2.79348,2.78844,2.79348,6500000.0
2008-10-30 17:37:00,2.79291,2.80184,2.79291,2.79875,9380000.0
2008-10-30 17:38:00,2.79454,2.80209,2.79436,2.80209,8630000.0
2008-10-30 17:39:00,2.79664,2.8014,2.79552,2.80083,9130000.0
2008-10-30 17:40:00,2.80028,2.80155,2.79629,2.80155,7750000.0
2008-10-30 17:41:00,2.80052,2.80374,2.80052,2.80108,12500000.0
2008-10-30 17:42:00,2.7999,2.79996,2.79654,2.79712,8750000.0
2008-10-30 17:43:00,2.79586,2.79811,2.79565,2.79697,5500000.0
2008-10-30 17:44:00,2.79359,2.79537,2.79058,2.79431,8250000.0
2008-10-30 17:45:00,2.79138,2.79534,2.79138,2.79523,7880000.0
2008-10-30 17:46:00,2.79648,2.79881,2.79253,2.79386,12250000.0
2008-10-30 17:47:00,2.80002,2.80383,2.79843,2.80191,10750000.0
2008-10-30 17:48:00,2.80439,2.80598,2.80052,2.80061,6880000.0
2008-10-30 17:49:00,2.80123,2.80387,2.79844,2.79954,13880000.0
2008-10-30 17:50:00,2.80052,2.80297,2.79937,2.80129,9380000.0
2008-10-30 17:51:00,2.8012,2.80702,2.80073,2.80558,10630000.0
2008-10-30 17:52:00,2.80651,2.80866,2.80636,2.80823,5500000.0
2008-10-30 17:53:00,2.80505,2.80934,2.8009,2.80889,8880000.0
2008-10-30 17:54:00,2.80553,2.81699,2.80553,2.81699,9250000.0
2008-10-30 17:55:00,2.81418,2.81418,2.8052,2.8052,5880000.0
2008-10-30 17:56:00,2.8072,2.81464,2.80674,2.81011,16750000.0
2008-10-30 17:57:00,2.80982,2.81441,2.80698,2.80862,6750000.0
2008-10-30 17:58:00,2.81597,2.81597,2.80942,2.81068,6750000.0
2008-10-30 17:59:00,2.81171,2.81171,2.80614,2.80882,5750000.0
2008-10-30 18:00:00,2.80775,2.80798,2.80301,2.8034,13880000.0
2008-10-30 18:01:00,2.80369,2.80369,2.79619,2.79619,14750000.0
2008-10-30 18:02:00,2.80005,2.80098,2.79732,2.80045,12000000.0
2008-10-30 18:03:00,2.80265,2.80265,2.79378,2.79757,5250000.0
2008-10-30 18:04:00,2.79718,2.79718,2.79269,2.79321,7000000.0
2008-10-30 18:05:00,2.79263,2.79358,2.78587,2.79006,11500000.0
2008-10-30 18:06:00,2.79075,2.79425,2.78815,2.79239,8000000.0
2008-10-30 18:07:00,2.7942,2.79601,2.79122,2.79452,9000000.0
2008-10-30 18:08:00,2.79637,2.79637,2.79369,2.79492,8000000.0
2008-10-30 18:09:00,2.79715,2.79746,2.7929,2.79512,9500000.0
2008-10-30 18:10:00,2.79683,2.80017,2.79538,2.79961,6380000.0
2008-10-30 18:11:00,2.799,2.80003,2.7964,2.79991,8880000.0
2008-10-30 18:12:00,2.79751,2.79968,2.79254,2.79254,9750000.0
2008-10-30 18:13:00,2.79879,2.79879,2.79376,2.79406,6750000.0
2008-10-30 18:14:00,2.79652,2.79652,2.79107,2.79404,13130000.0
2008-10-30 18:15:00,2.795,2.795,2.79202,2.79397,8750000.0
2008-10-30 18:16:00,2.79184,2.79596,2.79184,2.79584,9000000.0
2008-10-30 18:17:00,2.79533,2.7969,2.7915,2.79658,16000000.0
2008-10-30 18:18:00,2.79393,2.79673,2.7898,2.7898,12380000.0
2008-10-30 18:19:00,2.79404,2.79404,2.78975,2.79103,5750000.0
2008-10-30 18:20:00,2.7902,2.79295,2.78992,2.7911,9000000.0
2008-10-30 18:21:00,2.78969,2.79021,2.78514,2.78761,6000000.0
2008-10-30 18:22:00,2.78532,2.78874,2.78429,2.78707,11000000.0
2008-10-30 18:23:00,2.78686,2.78798,2.78287,2.78798,6630000.0
2008-10-30 18:24:00,2.78553,2.78819,2.78161,2.78819,10750000.0
2008-10-30 18:25:00,2.78481,2.78943,2.78481,2.78879,6500000.0
2008-10-30 18:26:00,2.78652,2.79073,2.78652,2.79073,5500000.0
2008-10-30 18:27:00,2.78838,2.78941,2.78513,2.78934,8500000.0
2008-10-30 18:28:00,2.78859,2.78859,2.78507,2.78804,8130000.0
2008-10-30 18:29:00,2.78761,2.78943,2.78515,2.78727,5500000.0
2008-10-30 18:30:00,2.78878,2.79041,2.78421,2.78763,17380000.0
2008-10-30 18:31:00,2.78854,2.78944,2.7869,2.78943,10000000.0
2008-10-30 18:32:00,2.78972,2.79147,2.78466,2.78957,13250000.0
2008-10-30 18:33:00,2.78982,2.78982,2.78631,2.78833,6250000.0
2008-10-30 18:34:00,2.78898,2.78898,2.78319,2.78319,10750000.0
2008-10-30 18:35:00,2.7857,2.7857,2.77926,2.78325,8130000.0
2008-10-30 18:36:00,2.78479,2.78479,2.78195,2.78445,14500000.0
2008-10-30 18:37:00,2.78428,2.78428,2.77836,2.78282,7000000.0
2008-10-30 18:38:00,2.78071,2.78326,2.77661,2.78184,11880000.0
2008-10-30 18:39:00,2.78012,2.78422,2.78012,2.78412,12000000.0
2008-10-30 18:40:00,2.78343,2.78499,2.7793,2.78499,5880000.0
2008-10-30 18:41:00,2.78322,2.78387,2.77888,2.77959,7500000.0
2008-10-30 18:42:00,2.78075,2.78173,2.77741,2.78035,8000000.0
2008-10-30 18:43:00,2.78046,2.78255,2.77743,2.78132,14000000.0
2008-10-30 18:44:00,2.78274,2.78415,2.78002,2.78373,18380000.0
2008-10-30 18:45:00,2.78253,2.785,2.78088,2.78424,10000000.0
2008-10-30 18:46:00,2.78363,2.7855,2.78021,2.78416,13000000.0
2008-10-30 18:47:00,2.78498,2.78632,2.7783,2.78612,9250000.0
2008-10-30 18:48:00,2.78638,2.78654,2.7809,2.7835,8750000.0
2008-10-30 18:49:00,2.78341,2.78381,2.78081,2.78253,7750000.0
2008-10-30 18:50:00,2.78156,2.78202,2.78029,2.78202,6750000.0
2008-10-30 18:51:00,2.78106,2.78341,2.7783,2.7783,11250000.0
2008-10-30 18:52:00,2.78163,2.78328,2.77918,2.78328,5500000.0
2008-10-30 18:53:00,2.78218,2.78278,2.78042,2.78272,13380000.0
2008-10-30 18:54:00,2.78328,2.78328,2.78047,2.78205,11880000.0
2008-10-30 18:55:00,2.78028,2.78396,2.78028,2.78314,7500000.0
2008-10-30 18:56:00,2.78327,2.78492,2.7799,2.78216,12000000.0
2008-10-30 18:57:00,2.7843,2.78668,2.78282,2.78396,7750000.0
2008-10-30 18:58:00,2.78338,2.78561,2.78091,2.78384,13130000.0
2008-10-30 18:59:00,2.78457,2.78673,2.78346,2.78601,9750000.0
2008-10-30 19:00:00,2.78793,2.79072,2.78264,2.78921,12130000.0
2008-10-30 19:01:00,2.78924,2.7902,2.787,2.79,8000000.0
2008-10-30 19:02:00,2.78807,2.78824,2.78232,2.78824,11750000.0
2008-10-30 19:03:00,2.78688,2.78809,2.78401,2.78526,7000000.0
2008-10-30 19:04:00,2.78522,2.78522,2.78231,2.78347,5250000.0
2008-10-30 19:05:00,2.78398,2.78826,2.78313,2.78826,8250000.0
2008-10-30 19:06:00,2.78148,2.7881,2.78148,2.78586,12000000.0
2008-10-30 19:07:00,2.78464,2.78629,2.77829,2.77829,10250000.0
2008-10-30 19:08:00,2.77968,2.78355,2.77968,2.78295,12750000.0
2008-10-30 19:09:00,2.78369,2.78607,2.78183,2.78316,6500000.0
2008-10-30 19:10:00,2.78318,2.78427,2.78169,2.78368,5750000.0
2008-10-30 19:11:00,2.7839,2.7839,2.78058,2.78307,12510000.0
2008-10-30 19:12:00,2.78247,2.78288,2.7796,2.78251,9500000.0
2008-10-30 19:13:00,2.7843,2.7843,2.78193,2.78355,5250000.0
2008-10-30 19:14:00,2.78104,2.7839,2.78104,2.78202,10000000.0
2008-10-30 19:15:00,2.78102,2.78595,2.78014,2.78405,16250000.0
2008-10-30 19:16:00,2.78513,2.7859,2.78012,2.78241,15880000.0
2008-10-30 19:17:00,2.7815,2.78532,2.7815,2.78508,11000000.0
2008-10-30 19:18:00,2.78503,2.78604,2.78065,2.78065,14750000.0
2008-10-30 19:19:00,2.78474,2.78478,2.78018,2.78018,10250000.0
2008-10-30 19:20:00,2.78475,2.78651,2.78309,2.78309,8500000.0
2008-10-30 19:21:00,2.78693,2.78693,2.7792,2.78437,9380000.0
2008-10-30 19:22:00,2.78613,2.78648,2.78299,2.78556,11750000.0
2008-10-30 19:23:00,2.78573,2.78727,2.78248,2.78655,10500000.0
2008-10-30 19:24:00,2.78593,2.78859,2.78426,2.78859,7750000.0
2008-10-30 19:25:00,2.78468,2.78691,2.78022,2.78669,5500000.0
2008-10-30 19:26:00,2.78551,2.78714,2.78551,2.78645,5250000.0
2008-10-30 19:27:00,2.78256,2.78738,2.78256,2.78653,5250000.0
2008-10-30 19:28:00,2.78703,2.78725,2.78192,2.7861,6000000.0
2008-10-30 19:29:00,2.7874,2.78912,2.78383,2.78787,12500000.0
2008-10-30 19:30:00,2.79013,2.79013,2.78735,2.7899,5750000.0
2008-10-30 19:31:00,2.78801,2.78958,2.78611,2.78947,13000000.0
2008-10-30 19:32:00,2.79085,2.79168,2.78467,2.78859,7000000.0
2008-10-30 19:33:00,2.79099,2.79425,2.78788,2.79425,9250000.0
2008-10-30 19:34:00,2.79433,2.79557,2.78829,2.78936,14000000.0
2008-10-30 19:35:00,2.78833,2.79119,2.78557,2.79103,7500000.0
2008-10-30 19:36:00,2.79109,2.79283,2.78956,2.79283,5500000.0
2008-10-30 19:37:00,2.79134,2.79215,2.78869,2.79202,12000000.0
2008-10-30 19:38:00,2.79114,2.7912,2.78885,2.78885,9880000.0
2008-10-30 19:39:00,2.7874,2.78933,2.78366,2.78701,5500000.0
2008-10-30 19:40:00,2.78435,2.78635,2.78211,2.78635,7250000.0
2008-10-30 19:41:00,2.78607,2.78665,2.78253,2.78296,6250000.0
2008-10-30 19:42:00,2.78597,2.78817,2.78554,2.78817,9630000.0
2008-10-30 19:43:00,2.78713,2.79193,2.78713,2.79146,6250000.0
2008-10-30 19:44:00,2.79024,2.79024,2.7842,2.78714,8010000.0
2008-10-30 19:45:00,2.7849,2.78872,2.78329,2.78809,9000000.0
2008-10-30 19:46:00,2.78952,2.78952,2.78739,2.78852,5500000.0
2008-10-30 19:47:00,2.78345,2.78865,2.78345,2.78865,9750000.0
2008-10-30 19:48:00,2.78796,2.7881,2.78495,2.78707,6500000.0
2008-10-30 19:49:00,2.78278,2.78709,2.78278,2.78288,5500000.0
2008-10-30 19:50:00,2.78717,2.78717,2.78069,2.78549,11250000.0
2008-10-30 19:51:00,2.78445,2.78596,2.78045,2.78585,7750000.0
2008-10-30 19:52:00,2.78493,2.78499,2.78261,2.7849,7000000.0
2008-10-30 19:53:00,2.78312,2.78541,2.78098,2.783,7500000.0
2008-10-30 19:54:00,2.78432,2.78545,2.78115,2.78484,8250000.0
2008-10-30 19:55:00,2.78481,2.78543,2.78188,2.78543,13500000.0
2008-10-30 19:56:00,2.78404,2.7851,2.78025,2.78425,10750000.0
2008-10-30 19:57:00,2.78595,2.78629,2.78039,2.78039,21000000.0
2008-10-30 19:58:00,2.78354,2.78354,2.77545,2.77545,9500000.0
2008-10-30 19:59:00,2.77874,2.78162,2.77821,2.78162,5750000.0
2008-10-30 20:00:00,2.78058,2.78293,2.77966,2.78011,10500000.0
2008-10-30 20:01:00,2.77853,2.78146,2.77659,2.77659,7750000.0
2008-10-30 20:02:00,2.77937,2.78158,2.77836,2.78056,10000000.0
2008-10-30 20:03:00,2.77932,2.78099,2.77703,2.77807,7500000.0
2008-10-30 20:04:00,2.78006,2.78138,2.77952,2.78079,9000000.0
2008-10-30 20:05:00,2.78255,2.78343,2.77909,2.78343,9760000.0
2008-10-30 20:06:00,2.78062,2.78472,2.78011,2.7833,8000000.0
2008-10-30 20:07:00,2.78551,2.78727,2.78317,2.78727,9750000.0
2008-10-30 20:08:00,2.78529,2.78529,2.77982,2.77982,8000000.0
2008-10-30 20:09:00,2.78125,2.78315,2.77598,2.78016,16500000.0
2008-10-30 20:10:00,2.78013,2.7834,2.77888,2.78261,6750000.0
2008-10-30 20:11:00,2.77843,2.78291,2.77843,2.78291,8750000.0
2008-10-30 20:12:00,2.78405,2.78405,2.77897,2.78117,8500000.0
2008-10-30 20:13:00,2.78272,2.78327,2.7775,2.78304,6500000.0
2008-10-30 20:14:00,2.7813,2.78348,2.7797,2.78213,13130000.0
2008-10-30 20:15:00,2.78209,2.78241,2.77968,2.77968,8000000.0
2008-10-30 20:16:00,2.78031,2.78534,2.78031,2.78534,7750000.0
2008-10-30 20:17:00,2.78168,2.78562,2.78027,2.78027,7500000.0
2008-10-30 20:18:00,2.78238,2.78345,2.77927,2.7808,7000000.0
2008-10-30 20:19:00,2.78037,2.78456,2.77533,2.78456,7500000.0
2008-10-30 20:20:00,2.78199,2.78547,2.78053,2.78364,13000000.0
2008-10-30 20:21:00,2.7858,2.7858,2.78041,2.78364,15500000.0
2008-10-30 20:22:00,2.7834,2.7834,2.7794,2.78262,6250000.0
2008-10-30 20:23:00,2.781,2.781,2.77182,2.77182,7250000.0
2008-10-30 20:24:00,2.7742,2.7755,2.77297,2.77297,12630000.0
2008-10-30 20:25:00,2.77286,2.77425,2.76926,2.77041,11880000.0
2008-10-30 20:26:00,2.77195,2.77224,2.76715,2.76777,12250000.0
2008-10-30 20:27:00,2.76908,2.7699,2.76453,2.76734,6000000.0
2008-10-30 20:28:00,2.77129,2.77141,2.76832,2.76832,11250000.0
2008-10-30 20:29:00,2.77036,2.7716,2.7663,2.76771,10500000.0
2008-10-30 20:30:00,2.76637,2.77589,2.76247,2.77575,12250000.0
2008-10-30 20:31:00,2.77369,2.77598,2.77145,2.77145,8250000.0
2008-10-30 20:32:00,2.77736,2.77736,2.77247,2.77652,10000000.0
2008-10-30 20:33:00,2.77563,2.77608,2.77038,2.77038,13500000.0
2008-10-30 20:34:00,2.77033,2.77357,2.77033,2.77185,6000000.0
2008-10-30 20:35:00,2.76952,2.77079,2.7677,2.77078,8250000.0
2008-10-30 20:36:00,2.76927,2.76996,2.76666,2.76996,10000000.0
2008-10-30 20:37:00,2.7675,2.7706,2.76447,2.76865,15750000.0
2008-10-30 20:38:00,2.77193,2.77317,2.76852,2.77186,15250000.0
2008-10-30 20:39:00,2.77146,2.77644,2.77146,2.7726,5750000.0
2008-10-30 20:40:00,2.77405,2.77608,2.7691,2.77448,20500000.0
2008-10-30 20:41:00,2.77215,2.77522,2.76988,2.7752,15130000.0
2008-10-30 20:42:00,2.77155,2.7796,2.77155,2.77898,8750000.0
2008-10-30 20:43:00,2.77862,2.78106,2.77752,2.7783,5500000.0
2008-10-30 20:44:00,2.77937,2.78047,2.77487,2.77977,10000000.0
2008-10-30 20:45:00,2.77833,2.78165,2.77833,2.78165,5500000.0
2008-10-30 20:46:00,2.77801,2.78076,2.77761,2.77945,6250000.0
2008-10-30 20:47:00,2.78106,2.78171,2.77722,2.78115,10750000.0
2008-10-30 20:48:00,2.78085,2.78085,2.77612,2.7798,6750000.0
2008-10-30 20:49:00,2.77882,2.77882,2.77442,2.77755,8250000.0
2008-10-30 20:50:00,2.77473,2.77784,2.77427,2.77612,10250000.0
2008-10-30 20:51:00,2.77399,2.77839,2.77365,2.77663,7250000.0
2008-10-30 20:52:00,2.7752,2.77806,2.77414,2.77638,7880000.0
2008-10-30 20:53:00,2.77504,2.77716,2.77311,2.77566,7250000.0
2008-10-30 20:54:00,2.77527,2.77565,2.77165,2.77548,6750000.0
2008-10-30 20:55:00,2.77568,2.77778,2.77314,2.7769,9750000.0
2008-10-30 20:56:00,2.77327,2.7772,2.77327,2.77515,4880000.0
2008-10-30 20:57:00,2.77757,2.77757,2.77258,2.77487,10630000.0
2008-10-30 20:58:00,2.77681,2.77723,2.77375,2.77438,12380000.0
2008-10-30 20:59:00,2.77511,2.7757,2.76877,2.7735,9250000.0
2008-10-30 21:00:00,2.77483,2.77783,2.77067,2.77159,9500000.0
2008-10-30 21:01:00,2.77272,2.77358,2.7705,2.77358,9000000.0
2008-10-30 21:02:00,2.77236,2.7743,2.76815,2.76815,15250000.0
2008-10-30 21:03:00,2.77069,2.77264,2.77069,2.77241,7880000.0
2008-10-30 21:04:00,2.77199,2.77247,2.77087,2.77169,6250000.0
2008-10-30 21:05:00,2.77072,2.77125,2.76745,2.7701,6750000.0
2008-10-30 21:06:00,2.76737,2.76966,2.76576,2.76789,6000000.0
2008-10-30 21:07:00,2.76819,2.77262,2.76819,2.7715,8380000.0
2008-10-30 21:08:00,2.77031,2.77133,2.76865,2.77131,11000000.0
2008-10-30 21:09:00,2.76883,2.77102,2.76762,2.76865,7500000.0
2008-10-30 21:10:00,2.76764,2.77136,2.76764,2.76973,6750000.0
2008-10-30 21:11:00,2.77103,2.77193,2.7692,2.77193,7750000.0
2008-10-30 21:12:00,2.77201,2.77407,2.7696,2.77113,5750000.0
2008-10-30 21:13:00,2.77505,2.77505,2.77101,2.77426,11000000.0
2008-10-30 21:14:00,2.77345,2.77609,2.77221,2.77221,6750000.0
2008-10-30 21:15:00,2.77696,2.77851,2.77265,2.77458,10000000.0
2008-10-30 21:16:00,2.77573,2.77806,2.77573,2.77587,8500000.0
2008-10-30 21:17:00,2.77596,2.77931,2.77393,2.7793,7750000.0
2008-10-30 21:18:00,2.77892,2.78019,2.77634,2.77942,9630000.0
2008-10-30 21:19:00,2.78056,2.78173,2.77969,2.78035,5500000.0
2008-10-30 21:20:00,2.78075,2.78302,2.77814,2.78302,6500000.0
2008-10-30 21:21:00,2.78173,2.78535,2.78173,2.78284,12380000.0
2008-10-30 21:22:00,2.77945,2.78607,2.77945,2.78122,12130000.0
2008-10-30 21:23:00,2.78589,2.78703,2.78482,2.78604,6250000.0
2008-10-30 21:24:00,2.78379,2.78641,2.78226,2.78226,6750000.0
2008-10-30 21:25:00,2.78395,2.78534,2.78121,2.78365,10000000.0
2008-10-30 21:26:00,2.77994,2.78388,2.77994,2.78267,6000000.0
2008-10-30 21:27:00,2.78075,2.78372,2.77932,2.77932,5750000.0
2008-10-30 21:28:00,2.78255,2.78452,2.77916,2.78225,6250000.0
2008-10-30 21:29:00,2.7823,2.78429,2.77941,2.78297,7750000.0
2008-10-30 21:30:00,2.78307,2.78418,2.77896,2.78373,8250000.0
2008-10-30 21:31:00,2.78107,2.78375,2.78051,2.78124,8750000.0
2008-10-30 21:32:00,2.77847,2.78619,2.77847,2.78619,7000000.0
2008-10-30 21:33:00,2.78564,2.78773,2.78357,2.78433,7000000.0
2008-10-30 21:34:00,2.78459,2.78755,2.78408,2.78651,8630000.0
2008-10-30 21:35:00,2.78258,2.7892,2.78258,2.78878,9000000.0
2008-10-30 21:36:00,2.78713,2.78984,2.78703,2.78951,6630000.0
2008-10-30 21:37:00,2.78677,2.7902,2.78553,2.78884,7000000.0
2008-10-30 21:38:00,2.78691,2.78714,2.78376,2.78388,13500000.0
2008-10-30 21:39:00,2.78626,2.78628,2.78149,2.78217,8380000.0
2008-10-30 21:40:00,2.78516,2.78516,2.78164,2.78504,13750000.0
2008-10-30 21:41:00,2.7838,2.78537,2.78181,2.78199,7750000.0
2008-10-30 21:42:00,2.78638,2.78661,2.7848,2.78644,9000000.0
2008-10-30 21:43:00,2.78608,2.78735,2.78445,2.78658,10000000.0
2008-10-30 21:44:00,2.78581,2.78581,2.7805,2.78577,12250000.0
2008-10-30 21:45:00,2.78554,2.78697,2.78349,2.78349,8750000.0
2008-10-30 21:46:00,2.78881,2.78881,2.78311,2.78595,7880000.0
2008-10-30 21:47:00,2.78542,2.78542,2.78149,2.78486,10000000.0
2008-10-30 21:48:00,2.78322,2.78499,2.77977,2.78468,8500000.0
2008-10-30 21:49:00,2.78385,2.78523,2.78131,2.78131,5250000.0
2008-10-30 21:50:00,2.78212,2.78504,2.78138,2.78504,9000000.0
2008-10-30 21:51:00,2.78382,2.7854,2.78233,2.7854,7750000.0
2008-10-30 21:52:00,2.78418,2.78498,2.78137,2.78311,5500000.0
2008-10-30 21:53:00,2.7835,2.78479,2.78148,2.78172,6500000.0
2008-10-30 21:54:00,2.78449,2.78591,2.78256,2.78591,6250000.0
2008-10-30 21:55:00,2.78574,2.78587,2.78262,2.78262,8750000.0
2008-10-30 21:56:00,2.78333,2.78382,2.77928,2.77928,5500000.0
2008-10-30 21:57:00,2.78051,2.78317,2.78051,2.78074,7130000.0
2008-10-30 21:58:00,2.78017,2.78236,2.77964,2.78215,9250000.0
2008-10-30 21:59:00,2.78031,2.78455,2.78012,2.78012,11000000.0
2008-10-30 22:00:00,2.78117,2.78117,2.7768,2.7768,3750000.0
2008-10-30 22:01:00,2.77977,2.78256,2.77742,2.78051,7000000.0
2008-10-30 22:02:00,2.78273,2.78532,2.78273,2.78532,5000000.0
2008-10-30 22:03:00,2.78218,2.78421,2.78173,2.78404,5750000.0
2008-10-30 22:04:00,2.78189,2.78335,2.77869,2.78203,7500000.0
2008-10-30 22:05:00,2.78115,2.78332,2.78061,2.78191,11250000.0
2008-10-30 22:06:00,2.78151,2.78239,2.78132,2.78133,8250000.0
2008-10-30 22:07:00,2.78145,2.78419,2.777,2.78419,7750000.0
2008-10-30 22:08:00,2.78351,2.78401,2.78192,2.78204,9880000.0
2008-10-30 22:09:00,2.78151,2.78459,2.78103,2.78116,8250000.0
2008-10-30 22:10:00,2.78027,2.78292,2.77686,2.78292,13750000.0
2008-10-30 22:11:00,2.78162,2.78416,2.77983,2.78416,4250000.0
2008-10-30 22:12:00,2.78285,2.78287,2.77653,2.78007,7000000.0
2008-10-30 22:13:00,2.78259,2.78287,2.77774,2.78214,6000000.0
2008-10-30 22:14:00,2.78216,2.78342,2.77859,2.78342,5000000.0
2008-10-30 22:15:00,2.78313,2.7833,2.77757,2.78195,8500000.0
2008-10-30 22:16:00,2.78205,2.78205,2.77955,2.77979,8500000.0
2008-10-30 22:17:00,2.77963,2.78172,2.77907,2.77958,4750000.0
2008-10-30 22:18:00,2.77934,2.78158,2.77761,2.78015,11380000.0
2008-10-30 22:19:00,2.77756,2.77973,2.77604,2.77604,7750000.0
2008-10-30 22:20:00,2.77606,2.77661,2.7731,2.77499,10250000.0
2008-10-30 22:21:00,2.77018,2.77475,2.77008,2.77136,9250000.0
2008-10-30 22:22:00,2.77325,2.77341,2.77031,2.77244,10250000.0
2008-10-30 22:23:00,2.7719,2.77368,2.77157,2.77368,8750000.0
2008-10-30 22:24:00,2.77361,2.77361,2.768,2.768,9500000.0
2008-10-30 22:25:00,2.77188,2.77365,2.76938,2.76938,3750000.0
2008-10-30 22:26:00,2.7714,2.77381,2.76983,2.77315,5500000.0
2008-10-30 22:27:00,2.77314,2.77488,2.77013,2.7739,9250000.0
2008-10-30 22:28:00,2.77543,2.77568,2.77039,2.77521,9880000.0
2008-10-30 22:29:00,2.77413,2.77457,2.77024,2.77024,12500000.0
2008-10-30 22:30:00,2.77201,2.77407,2.7695,2.77158,8500000.0
2008-10-30 22:31:00,2.77502,2.77589,2.77054,2.77232,7630000.0
2008-10-30 22:32:00,2.77285,2.77534,2.77061,2.77373,6630000.0
2008-10-30 22:33:00,2.77428,2.7757,2.77428,2.77482,8000000.0
2008-10-30 22:34:00,2.77591,2.77637,2.77444,2.77444,7130000.0
2008-10-30 22:35:00,2.77499,2.77499,2.77188,2.7741,7750000.0
2008-10-30 22:36:00,2.77128,2.77553,2.77128,2.77553,11380000.0
2008-10-30 22:37:00,2.77432,2.77561,2.77238,2.77561,4750000.0
2008-10-30 22:38:00,2.77531,2.77597,2.77143,2.77184,8250000.0
2008-10-30 22:39:00,2.77665,2.77665,2.77329,2.77509,11750000.0
2008-10-30 22:40:00,2.77213,2.77786,2.77213,2.77681,10000000.0
2008-10-30 22:41:00,2.77884,2.77884,2.7743,2.776,5750000.0
2008-10-30 22:42:00,2.77995,2.77995,2.77729,2.77867,8500000.0
2008-10-30 22:43:00,2.77956,2.77956,2.77504,2.77763,10750000.0
2008-10-30 22:44:00,2.77882,2.77882,2.7728,2.7728,7500000.0
2008-10-30 22:45:00,2.77741,2.77741,2.77299,2.77664,6500000.0
2008-10-30 22:46:00,2.77788,2.77815,2.77562,2.77562,7750000.0
2008-10-30 22:47:00,2.78051,2.78051,2.77719,2.77782,9500000.0
2008-10-30 22:48:00,2.77948,2.78107,2.7786,2.78067,12000000.0
2008-10-30 22:49:00,2.78184,2.78317,2.77943,2.78307,6500000.0
2008-10-30 22:50:00,2.77735,2.78206,2.77735,2.77962,7250000.0
2008-10-30 22:51:00,2.78258,2.7828,2.78051,2.78231,7750000.0
2008-10-30 22:52:00,2.78265,2.7837,2.7777,2.78332,6250000.0
2008-10-30 22:53:00,2.78182,2.78391,2.78,2.78391,5750000.0
2008-10-30 22:54:00,2.78177,2.78277,2.78013,2.78013,5500000.0
2008-10-30 22:55:00,2.78387,2.78391,2.78069,2.78097,10250000.0
2008-10-30 22:56:00,2.78288,2.78432,2.77875,2.77875,7500000.0
2008-10-30 22:57:00,2.78146,2.78346,2.77901,2.78226,10380000.0
2008-10-30 22:58:00,2.78285,2.7848,2.7823,2.78378,10250000.0
2008-10-30 22:59:00,2.78169,2.78434,2.78036,2.78322,10500000.0
2008-10-30 23:00:00,2.77677,2.78434,2.77677,2.78283,7500000.0
2008-10-30 23:01:00,2.78354,2.78355,2.77952,2.77952,10000000.0
2008-10-30 23:02:00,2.78258,2.78457,2.78081,2.78135,9250000.0
2008-10-30 23:03:00,2.78175,2.78359,2.78175,2.78259,10500000.0
2008-10-30 23:04:00,2.78236,2.78367,2.77955,2.78367,3750000.0
2008-10-30 23:05:00,2.77812,2.78441,2.77812,2.78339,5000000.0
2008-10-30 23:06:00,2.78474,2.7858,2.78357,2.7858,9630000.0
2008-10-30 23:07:00,2.78457,2.7867,2.78223,2.78623,7500000.0
2008-10-30 23:08:00,2.78526,2.78647,2.78315,2.78477,7250000.0
2008-10-30 23:09:00,2.78372,2.78545,2.78299,2.78458,9250000.0
2008-10-30 23:10:00,2.78229,2.78466,2.78229,2.78447,6630000.0
2008-10-30 23:11:00,2.78241,2.78398,2.77785,2.78029,8130000.0
2008-10-30 23:12:00,2.7843,2.78612,2.78071,2.78452,12750000.0
2008-10-30 23:13:00,2.785,2.78698,2.78468,2.78689,9250000.0
2008-10-30 23:14:00,2.78486,2.78873,2.78312,2.78491,6250000.0
2008-10-30 23:15:00,2.78694,2.78694,2.7834,2.78587,6500000.0
2008-10-30 23:16:00,2.78537,2.78614,2.78176,2.78293,7250000.0
2008-10-30 23:17:00,2.78519,2.78632,2.78033,2.78408,6750000.0
2008-10-30 23:18:00,2.78485,2.78615,2.7823,2.7823,10750000.0
2008-10-30 23:19:00,2.78455,2.78552,2.7818,2.78552,6250000.0
2008-10-30 23:20:00,2.78536,2.78536,2.78239,2.78429,6000000.0
2008-10-30 23:21:00,2.7844,2.78465,2.7844,2.78465,1750000.0
2008-10-30 23:22:00,2.785,2.78571,2.78094,2.78424,9250000.0
2008-10-30 23:23:00,2.78295,2.7864,2.78174,2.78465,7500000.0
2008-10-30 23:24:00,2.78442,2.78442,2.78442,2.78442,750000.0
2008-10-30 23:25:00,2.78479,2.78479,2.78479,2.78479,1000000.0
2008-10-30 23:26:00,2.78671,2.78671,2.78088,2.78499,8250000.0
2008-10-30 23:28:00,2.78218,2.78604,2.78148,2.78502,8250000.0
2008-10-30 23:29:00,2.7846,2.78664,2.78274,2.78441,7750000.0
2008-10-30 23:30:00,2.78488,2.78676,2.78133,2.78633,18380000.0
2008-10-30 23:31:00,2.78496,2.7869,2.7822,2.7848,8500000.0
2008-10-30 23:32:00,2.78651,2.78651,2.78134,2.78207,19250000.0
2008-10-30 23:33:00,2.78682,2.78702,2.78375,2.78702,7750000.0
2008-10-30 23:34:00,2.7852,2.78882,2.78516,2.78547,6750000.0
2008-10-30 23:35:00,2.78715,2.78847,2.784,2.78759,13880000.0
2008-10-30 23:36:00,2.78726,2.78984,2.78726,2.78956,5250000.0
2008-10-30 23:37:00,2.79299,2.79299,2.78877,2.78969,12750000.0
2008-10-30 23:38:00,2.78967,2.79041,2.78881,2.78989,8750000.0
2008-10-30 23:39:00,2.7876,2.79074,2.78599,2.78599,7000000.0
2008-10-30 23:40:00,2.78911,2.79269,2.78803,2.79269,8750000.0
2008-10-30 23:41:00,2.78983,2.79294,2.78961,2.79294,8510000.0
2008-10-30 23:42:00,2.79359,2.79432,2.78815,2.79428,15750000.0
2008-10-30 23:43:00,2.79376,2.79445,2.78778,2.7936,14130000.0
2008-10-30 23:44:00,2.7919,2.79195,2.78641,2.7911,10130000.0
2008-10-30 23:45:00,2.78814,2.79254,2.7872,2.79254,7380000.0
2008-10-30 23:46:00,2.79276,2.79364,2.78959,2.79228,17630000.0
2008-10-30 23:47:00,2.78998,2.79413,2.78998,2.79357,9250000.0
2008-10-30 23:48:00,2.794,2.79672,2.79152,2.79553,7500000.0
2008-10-30 23:49:00,2.79545,2.79821,2.79476,2.79599,9380000.0
2008-10-30 23:50:00,2.7958,2.79733,2.79461,2.79726,5250000.0
2008-10-30 23:51:00,2.79553,2.79754,2.79479,2.79754,11500000.0
2008-10-30 23:52:00,2.79528,2.7975,2.79318,2.79526,10000000.0
2008-10-30 23:53:00,2.79374,2.79584,2.79155,2.79205,6500000.0
2008-10-30 23:54:00,2.79465,2.79662,2.79145,2.79662,5500000.0
2008-10-30 23:55:00,2.79649,2.79663,2.79162,2.7964,14500000.0
2008-10-30 23:56:00,2.7955,2.79581,2.79164,2.79472,11250000.0
2008-10-30 23:57:00,2.79256,2.79668,2.79256,2.79452,7000000.0
2008-10-30 23:58:00,2.79428,2.7954,2.79339,2.7954,6380000.0
2008-10-30 23:59:00,2.79351,2.79578,2.7915,2.79569,10130000.0
2008-10-31 00:00:00,2.7942,2.79648,2.7926,2.79325,9250000.0
2008-10-31 00:01:00,2.79226,2.79631,2.78969,2.78969,15130000.0
2008-10-31 00:02:00,2.79384,2.79683,2.7909,2.79425,11270000.0
2008-10-31 00:03:00,2.79288,2.79721,2.79288,2.79293,5500000.0
2008-10-31 00:04:00,2.79344,2.79567,2.7905,2.79183,10250000.0
2008-10-31 00:05:00,2.79385,2.79447,2.79008,2.79334,6250000.0
2008-10-31 00:06:00,2.78898,2.79259,2.78781,2.79118,10000000.0
2008-10-31 00:07:00,2.79338,2.79445,2.79149,2.79149,6750000.0
2008-10-31 00:08:00,2.79339,2.79426,2.79224,2.79224,10500000.0
2008-10-31 00:09:00,2.7885,2.79287,2.78743,2.79126,11750000.0
2008-10-31 00:10:00,2.79213,2.79426,2.78908,2.79256,11750000.0
2008-10-31 00:11:00,2.79194,2.79254,2.78832,2.79057,10250000.0
2008-10-31 00:12:00,2.79338,2.7934,2.7914,2.79223,9250000.0
2008-10-31 00:13:00,2.79269,2.79447,2.7889,2.7936,6250000.0
2008-10-31 00:14:00,2.78938,2.795,2.78938,2.79448,7130000.0
2008-10-31 00:15:00,2.79342,2.79569,2.79284,2.79339,7760000.0
2008-10-31 00:16:00,2.79597,2.79903,2.79299,2.79553,12250000.0
2008-10-31 00:17:00,2.79727,2.79727,2.79554,2.79676,5750000.0
2008-10-31 00:18:00,2.79707,2.79707,2.79188,2.79462,7880000.0
2008-10-31 00:19:00,2.7968,2.7972,2.79543,2.7972,6500000.0
2008-10-31 00:20:00,2.79411,2.79716,2.79411,2.79681,10380000.0
2008-10-31 00:21:00,2.79556,2.79631,2.79503,2.7953,7750000.0
2008-10-31 00:22:00,2.79501,2.79704,2.79367,2.79406,6500000.0
2008-10-31 00:23:00,2.795,2.79684,2.795,2.7954,7750000.0
2008-10-31 00:24:00,2.79506,2.79689,2.79376,2.79376,11260000.0
2008-10-31 00:25:00,2.79318,2.79682,2.79318,2.79533,12130000.0
2008-10-31 00:26:00,2.79478,2.79633,2.79068,2.79426,12010000.0
2008-10-31 00:27:00,2.79529,2.79564,2.79133,2.79496,8750000.0
2008-10-31 00:28:00,2.79403,2.79563,2.79106,2.79416,9250000.0
2008-10-31 00:29:00,2.79073,2.79463,2.78895,2.7927,14130000.0
2008-10-31 00:30:00,2.79429,2.79429,2.79181,2.79401,13250000.0
2008-10-31 00:31:00,2.79143,2.7933,2.79078,2.79213,8760000.0
2008-10-31 00:32:00,2.79049,2.79413,2.79049,2.7918,8500000.0
2008-10-31 00:33:00,2.7951,2.7951,2.79101,2.79136,13750000.0
2008-10-31 00:34:00,2.79052,2.79317,2.78691,2.78948,10250000.0
2008-10-31 00:35:00,2.78966,2.79072,2.78823,2.78967,6000000.0
2008-10-31 00:36:00,2.79424,2.79424,2.79156,2.79156,12750000.0
2008-10-31 00:37:00,2.79171,2.79361,2.79171,2.79311,7250000.0
2008-10-31 00:38:00,2.79225,2.79438,2.7903,2.79209,7000000.0
2008-10-31 00:39:00,2.79047,2.79342,2.78802,2.7887,11750000.0
2008-10-31 00:40:00,2.79283,2.7948,2.79114,2.79423,9500000.0
2008-10-31 00:41:00,2.79293,2.79441,2.79118,2.79118,8750000.0
2008-10-31 00:42:00,2.79415,2.79415,2.78981,2.79111,9880000.0
2008-10-31 00:43:00,2.79252,2.79272,2.78821,2.7913,8500000.0
2008-10-31 00:44:00,2.79259,2.79584,2.79199,2.79214,8250000.0
2008-10-31 00:45:00,2.79271,2.79402,2.78947,2.79214,8500000.0
2008-10-31 00:46:00,2.79494,2.79494,2.79272,2.79365,5750000.0
2008-10-31 00:47:00,2.79306,2.79483,2.7926,2.79263,5500000.0
2008-10-31 00:48:00,2.79401,2.7945,2.79282,2.7945,8750000.0
2008-10-31 00:49:00,2.79462,2.7957,2.79239,2.79239,9250000.0
2008-10-31 00:50:00,2.79273,2.79451,2.78979,2.78979,9750000.0
2008-10-31 00:52:00,2.79251,2.7952,2.79138,2.7917,6250000.0
2008-10-31 00:53:00,2.79319,2.79521,2.79126,2.79245,7880000.0
2008-10-31 00:54:00,2.79343,2.79463,2.79005,2.7932,17500000.0
2008-10-31 00:55:00,2.79175,2.79454,2.79047,2.79262,6000000.0
2008-10-31 00:56:00,2.79396,2.79416,2.78941,2.78941,15630000.0
2008-10-31 00:57:00,2.79295,2.79355,2.79121,2.79332,8750000.0
2008-10-31 00:58:00,2.79033,2.79292,2.7895,2.7895,7630000.0
2008-10-31 00:59:00,2.79342,2.79342,2.78859,2.79199,9000000.0
2008-10-31 01:00:00,2.7913,2.79217,2.79036,2.79209,5880000.0
2008-10-31 01:01:00,2.79022,2.79215,2.78863,2.78903,13500000.0
2008-10-31 01:02:00,2.79002,2.79152,2.78981,2.79062,10630000.0
2008-10-31 01:03:00,2.79147,2.7923,2.78833,2.78833,8630000.0
2008-10-31 01:04:00,2.78972,2.792,2.78972,2.79074,8880000.0
2008-10-31 01:05:00,2.78747,2.7916,2.78652,2.79008,10250000.0
2008-10-31 01:06:00,2.78965,2.79085,2.78474,2.79085,10750000.0
2008-10-31 01:07:00,2.79224,2.79288,2.78663,2.79163,18510000.0
2008-10-31 01:08:00,2.79041,2.79223,2.7873,2.78851,10000000.0
2008-10-31 01:09:00,2.78595,2.78975,2.78413,2.787,7000000.0
2008-10-31 01:10:00,2.78915,2.78915,2.78384,2.7885,12760000.0
2008-10-31 01:11:00,2.78749,2.7893,2.78634,2.78884,8000000.0
2008-10-31 01:12:00,2.78974,2.78974,2.78566,2.78904,6750000.0
2008-10-31 01:13:00,2.78841,2.79099,2.78779,2.78956,9250000.0
2008-10-31 01:14:00,2.78919,2.79009,2.78858,2.78908,6750000.0
2008-10-31 01:15:00,2.78733,2.79165,2.78733,2.79165,9000000.0
2008-10-31 01:16:00,2.79027,2.79128,2.78751,2.78974,9250000.0
2008-10-31 01:17:00,2.78742,2.78941,2.78498,2.78498,6250000.0
2008-10-31 01:18:00,2.79113,2.79113,2.78499,2.78945,7500000.0
2008-10-31 01:19:00,2.78994,2.79272,2.7875,2.79162,11130000.0
2008-10-31 01:20:00,2.79358,2.79597,2.7911,2.7956,9250000.0
2008-10-31 01:21:00,2.78934,2.79767,2.78934,2.79767,9630000.0
2008-10-31 01:22:00,2.79571,2.80008,2.79403,2.79976,8500000.0
2008-10-31 01:23:00,2.79865,2.79966,2.79519,2.79876,13130000.0
2008-10-31 01:24:00,2.79916,2.79963,2.79463,2.79502,9880000.0
2008-10-31 01:25:00,2.79589,2.80122,2.79459,2.79459,13500000.0
2008-10-31 01:26:00,2.79934,2.80003,2.79504,2.79717,12500000.0
2008-10-31 01:27:00,2.79562,2.80232,2.79562,2.79908,5250000.0
2008-10-31 01:28:00,2.79941,2.80444,2.79799,2.79799,12250000.0
2008-10-31 01:29:00,2.80191,2.80191,2.79698,2.80133,6500000.0
2008-10-31 01:30:00,2.80044,2.8029,2.79751,2.8004,9750000.0
2008-10-31 01:31:00,2.8017,2.8017,2.79779,2.80068,6500000.0
2008-10-31 01:32:00,2.80039,2.80133,2.79755,2.79755,9630000.0
2008-10-31 01:33:00,2.79763,2.80102,2.79488,2.79949,9250000.0
2008-10-31 01:34:00,2.797,2.80039,2.79545,2.79872,13750000.0
2008-10-31 01:35:00,2.7989,2.80126,2.79794,2.79794,10130000.0
2008-10-31 01:36:00,2.79893,2.80019,2.79777,2.79937,11630000.0
2008-10-31 01:37:00,2.79924,2.79938,2.7937,2.79938,6750000.0
2008-10-31 01:38:00,2.79441,2.79781,2.79433,2.79759,6130000.0
2008-10-31 01:39:00,2.79869,2.79869,2.79579,2.79644,9500000.0
2008-10-31 01:40:00,2.79836,2.80285,2.7939,2.80266,18250000.0
2008-10-31 01:41:00,2.80216,2.80216,2.80021,2.80174,6000000.0
2008-10-31 01:42:00,2.80188,2.80232,2.79852,2.79877,5500000.0
2008-10-31 01:43:00,2.80014,2.80025,2.79845,2.80025,8500000.0
2008-10-31 01:44:00,2.79673,2.79989,2.79673,2.79989,13380000.0
2008-10-31 01:45:00,2.80076,2.80076,2.7965,2.79735,7000000.0
2008-10-31 01:46:00,2.79779,2.79903,2.79467,2.79704,8500000.0
2008-10-31 01:47:00,2.79793,2.79927,2.79672,2.79672,7500000.0
2008-10-31 01:48:00,2.79761,2.79857,2.79525,2.79525,14500000.0
2008-10-31 01:49:00,2.79664,2.79798,2.79458,2.79612,14130000.0
2008-10-31 01:50:00,2.79719,2.7975,2.79264,2.79593,15250000.0
2008-10-31 01:51:00,2.79587,2.79677,2.79284,2.79584,13250000.0
2008-10-31 01:52:00,2.79516,2.797,2.79251,2.7961,9000000.0
2008-10-31 01:53:00,2.79711,2.79899,2.79473,2.79861,14500000.0
2008-10-31 01:54:00,2.79864,2.80037,2.79732,2.79832,6250000.0
2008-10-31 01:55:00,2.79965,2.7997,2.79656,2.79805,9500000.0
2008-10-31 01:56:00,2.79981,2.80056,2.79739,2.79739,9500000.0
2008-10-31 01:57:00,2.80028,2.80028,2.79705,2.79853,12000000.0
2008-10-31 01:58:00,2.79808,2.80054,2.7968,2.79733,11880000.0
2008-10-31 02:01:00,2.79452,2.79611,2.79253,2.79454,5250000.0
2008-10-31 02:02:00,2.79452,2.79633,2.79134,2.79521,12000000.0
2008-10-31 02:03:00,2.79289,2.79494,2.79034,2.79287,6000000.0
2008-10-31 02:04:00,2.79406,2.79686,2.78912,2.79337,17880000.0
2008-10-31 02:05:00,2.80068,2.80454,2.79863,2.80454,6500000.0
2008-10-31 02:06:00,2.80298,2.80517,2.80065,2.80158,7000000.0
2008-10-31 02:07:00,2.8048,2.80584,2.79931,2.80428,12500000.0
2008-10-31 02:08:00,2.80364,2.80538,2.80293,2.80538,5750000.0
2008-10-31 02:09:00,2.80303,2.805,2.80067,2.80067,9250000.0
2008-10-31 02:10:00,2.80494,2.80494,2.80192,2.80426,11250000.0
2008-10-31 02:11:00,2.80446,2.80515,2.80106,2.80106,9250000.0
2008-10-31 02:12:00,2.80324,2.80472,2.80171,2.80472,8500000.0
2008-10-31 02:13:00,2.79876,2.80476,2.79851,2.80293,12000000.0
2008-10-31 02:14:00,2.804,2.80615,2.80035,2.80523,11000000.0
2008-10-31 02:15:00,2.80305,2.80564,2.79939,2.80343,18630000.0
2008-10-31 02:16:00,2.80424,2.80494,2.79945,2.80494,9000000.0
2008-10-31 02:17:00,2.80142,2.80605,2.80121,2.80577,6750000.0
2008-10-31 02:18:00,2.80506,2.80657,2.8033,2.80404,10250000.0
2008-10-31 02:19:00,2.80317,2.80734,2.80317,2.80734,7500000.0
2008-10-31 02:20:00,2.806,2.806,2.79927,2.80204,5500000.0
2008-10-31 02:21:00,2.80359,2.805,2.80223,2.80487,6750000.0
2008-10-31 02:22:00,2.80397,2.80612,2.80397,2.80588,8000000.0
2008-10-31 02:23:00,2.80451,2.81214,2.80451,2.81214,9250000.0
2008-10-31 02:24:00,2.81287,2.815,2.80798,2.81452,15500000.0
2008-10-31 02:25:00,2.81499,2.81499,2.80882,2.80882,6250000.0
2008-10-31 02:26:00,2.81195,2.81317,2.80856,2.8125,5750000.0
2008-10-31 02:27:00,2.81034,2.81333,2.80823,2.81187,11000000.0
2008-10-31 02:28:00,2.81349,2.82064,2.81349,2.82002,9750000.0
2008-10-31 02:29:00,2.81752,2.82212,2.81752,2.82104,7500000.0
2008-10-31 02:30:00,2.8235,2.8235,2.82193,2.8235,6500000.0
2008-10-31 02:31:00,2.8228,2.82325,2.81861,2.82129,12760000.0
2008-10-31 02:32:00,2.82141,2.82321,2.81882,2.82083,9250000.0
2008-10-31 02:33:00,2.81744,2.82332,2.81698,2.81749,16250000.0
2008-10-31 02:34:00,2.82335,2.82696,2.82064,2.82585,12000000.0
2008-10-31 02:35:00,2.82201,2.82605,2.82124,2.82124,9250000.0
2008-10-31 02:36:00,2.82648,2.82683,2.8192,2.82102,8750000.0
2008-10-31 02:37:00,2.82743,2.8276,2.82237,2.8266,7750000.0
2008-10-31 02:38:00,2.82603,2.82898,2.82427,2.82743,7750000.0
2008-10-31 02:39:00,2.82884,2.83079,2.82845,2.83079,7500000.0
2008-10-31 02:40:00,2.83156,2.83156,2.82535,2.82535,9750000.0
2008-10-31 02:41:00,2.82313,2.82585,2.82074,2.82496,8000000.0
2008-10-31 02:42:00,2.82386,2.82812,2.8226,2.8276,11500000.0
2008-10-31 02:43:00,2.82435,2.82814,2.82382,2.82523,10000000.0
2008-10-31 02:44:00,2.82714,2.8273,2.82497,2.8261,8250000.0
2008-10-31 02:45:00,2.82769,2.82769,2.82075,2.82628,6500000.0
2008-10-31 02:46:00,2.82185,2.82375,2.82185,2.82257,7380000.0
2008-10-31 02:47:00,2.82438,2.82554,2.82313,2.82313,8130000.0
2008-10-31 02:48:00,2.82472,2.82616,2.82154,2.82492,18880000.0
2008-10-31 02:49:00,2.82269,2.82376,2.82147,2.82237,7750000.0
2008-10-31 02:50:00,2.82221,2.82445,2.81849,2.82445,5250000.0
2008-10-31 02:51:00,2.8258,2.8258,2.81802,2.82014,8250000.0
2008-10-31 02:52:00,2.81795,2.82034,2.81674,2.81884,12750000.0
2008-10-31 02:53:00,2.81732,2.81819,2.81593,2.81672,9000000.0
2008-10-31 02:54:00,2.81609,2.82031,2.815,2.81716,5130000.0
2008-10-31 02:55:00,2.81872,2.81916,2.81733,2.81916,7750000.0
2008-10-31 02:56:00,2.81612,2.81905,2.81578,2.81762,8750000.0
2008-10-31 02:57:00,2.81594,2.82012,2.81538,2.81678,11750000.0
2008-10-31 02:58:00,2.81854,2.82008,2.815,2.81817,11500000.0
2008-10-31 02:59:00,2.81975,2.81975,2.81318,2.81751,10380000.0
2008-10-31 03:00:00,2.81939,2.81939,2.81322,2.81776,7000000.0
2008-10-31 03:01:00,2.81866,2.82,2.81588,2.81839,14250000.0
2008-10-31 03:02:00,2.82002,2.82002,2.81727,2.81991,6000000.0
2008-10-31 03:03:00,2.82046,2.82086,2.81783,2.81977,9500000.0
2008-10-31 03:04:00,2.8211,2.82293,2.82022,2.82153,7000000.0
2008-10-31 03:05:00,2.8216,2.8216,2.81752,2.81938,10130000.0
2008-10-31 03:06:00,2.8173,2.81981,2.81288,2.817,12250000.0
2008-10-31 03:07:00,2.81789,2.81931,2.81557,2.81813,7880000.0
2008-10-31 03:08:00,2.82007,2.82015,2.81725,2.81787,9130000.0
2008-10-31 03:09:00,2.8187,2.81883,2.81659,2.8176,5500000.0
2008-10-31 03:10:00,2.81579,2.81743,2.81579,2.81673,9000000.0
2008-10-31 03:11:00,2.81775,2.81775,2.81313,2.81324,11380000.0
2008-10-31 03:12:00,2.81759,2.81762,2.81275,2.81584,8130000.0
2008-10-31 03:13:00,2.81442,2.81647,2.81251,2.81251,12500000.0
2008-10-31 03:14:00,2.81411,2.81435,2.81116,2.81184,9250000.0
2008-10-31 03:15:00,2.8104,2.81302,2.80892,2.80892,11500000.0
2008-10-31 03:16:00,2.81194,2.81194,2.80683,2.80738,7000000.0
2008-10-31 03:17:00,2.80868,2.81257,2.80705,2.81003,6500000.0
2008-10-31 03:18:00,2.81152,2.81213,2.81001,2.81213,5750000.0
2008-10-31 03:19:00,2.81241,2.81241,2.80817,2.80817,7750000.0
2008-10-31 03:20:00,2.81208,2.81223,2.81053,2.81223,5750000.0
2008-10-31 03:21:00,2.81288,2.81288,2.80733,2.81071,9500000.0
2008-10-31 03:22:00,2.81233,2.81392,2.80824,2.80824,9750000.0
2008-10-31 03:23:00,2.81274,2.8145,2.8097,2.8145,9000000.0
2008-10-31 03:24:00,2.81123,2.81473,2.80932,2.81215,14750000.0
2008-10-31 03:25:00,2.81249,2.81428,2.81037,2.81275,6000000.0
2008-10-31 03:26:00,2.81386,2.81491,2.81303,2.81311,7500000.0
2008-10-31 03:27:00,2.81402,2.81415,2.8091,2.81278,8500000.0
2008-10-31 03:28:00,2.81143,2.81401,2.8098,2.81401,5500000.0
2008-10-31 03:29:00,2.81351,2.81482,2.81309,2.81482,8500000.0
2008-10-31 03:30:00,2.81428,2.8147,2.81039,2.8147,7750000.0
2008-10-31 03:31:00,2.81438,2.81474,2.81016,2.81449,8380000.0
2008-10-31 03:32:00,2.81472,2.81514,2.81277,2.81435,13500000.0
2008-10-31 03:33:00,2.80944,2.81493,2.80944,2.81413,13380000.0
2008-10-31 03:34:00,2.81101,2.81422,2.80802,2.8116,7750000.0
2008-10-31 03:35:00,2.81494,2.81494,2.81237,2.81292,8750000.0
2008-10-31 03:36:00,2.81439,2.81439,2.81034,2.81182,7250000.0
2008-10-31 03:37:00,2.8104,2.81231,2.81016,2.81119,8500000.0
2008-10-31 03:38:00,2.81054,2.81279,2.81054,2.81062,7380000.0
2008-10-31 03:39:00,2.81286,2.81374,2.81051,2.81162,13750000.0
2008-10-31 03:40:00,2.80812,2.81287,2.80812,2.81201,11000000.0
2008-10-31 03:41:00,2.81096,2.81243,2.81084,2.81084,10000000.0
2008-10-31 03:42:00,2.81084,2.81344,2.81013,2.81344,12750000.0
2008-10-31 03:43:00,2.81308,2.81494,2.80989,2.81002,11500000.0
2008-10-31 03:44:00,2.81346,2.8152,2.8113,2.81355,6750000.0
2008-10-31 03:45:00,2.81446,2.81595,2.81326,2.81326,8250000.0
2008-10-31 03:46:00,2.81499,2.82076,2.81499,2.81859,8000000.0
2008-10-31 03:47:00,2.8204,2.82105,2.81705,2.82105,11130000.0
2008-10-31 03:48:00,2.81968,2.82007,2.81659,2.81876,10250000.0
2008-10-31 03:49:00,2.81834,2.81986,2.81834,2.81836,6130000.0
2008-10-31 03:50:00,2.81551,2.81802,2.81496,2.81496,6750000.0
2008-10-31 03:51:00,2.81542,2.81767,2.81299,2.81629,11500000.0
2008-10-31 03:52:00,2.81529,2.8163,2.81121,2.81121,8750000.0
2008-10-31 03:53:00,2.81501,2.81512,2.8125,2.8125,11130000.0
2008-10-31 03:54:00,2.81296,2.81367,2.80852,2.81367,6630000.0
2008-10-31 03:55:00,2.81275,2.81356,2.80985,2.81308,12250000.0
2008-10-31 03:56:00,2.81177,2.81452,2.81145,2.81424,7250000.0
2008-10-31 03:57:00,2.81042,2.81348,2.81042,2.81224,6000000.0
2008-10-31 03:58:00,2.80954,2.81237,2.80644,2.81054,6250000.0
2008-10-31 03:59:00,2.81259,2.81259,2.80815,2.81134,9250000.0
2008-10-31 04:00:00,2.81139,2.81254,2.81079,2.81254,9000000.0
2008-10-31 04:01:00,2.81174,2.81208,2.81013,2.81208,8130000.0
2008-10-31 04:02:00,2.80845,2.81242,2.80845,2.81205,10750000.0
2008-10-31 04:03:00,2.80969,2.81151,2.8084,2.81011,6750000.0
2008-10-31 04:04:00,2.8106,2.8115,2.81002,2.81002,5750000.0
2008-10-31 04:05:00,2.81089,2.81403,2.81089,2.81403,8630000.0
2008-10-31 04:06:00,2.81191,2.81406,2.81117,2.81263,14380000.0
2008-10-31 04:07:00,2.81187,2.81197,2.80918,2.81179,5380000.0
2008-10-31 04:08:00,2.81005,2.81146,2.8046,2.80853,10250000.0
2008-10-31 04:09:00,2.8089,2.80963,2.80605,2.80757,5880000.0
2008-10-31 04:10:00,2.80452,2.81025,2.80452,2.8085,12000000.0
2008-10-31 04:11:00,2.8058,2.80975,2.8058,2.80803,9630000.0
2008-10-31 04:12:00,2.8106,2.81189,2.80974,2.81189,8630000.0
2008-10-31 04:13:00,2.81067,2.81075,2.80548,2.80758,16500000.0
2008-10-31 04:14:00,2.80969,2.81025,2.80747,2.80924,5500000.0
2008-10-31 04:15:00,2.81,2.81,2.80732,2.80804,8250000.0
2008-10-31 04:16:00,2.80798,2.81024,2.80542,2.80542,7500000.0
2008-10-31 04:17:00,2.81038,2.81038,2.8083,2.80963,7750000.0
2008-10-31 04:18:00,2.80677,2.80913,2.8049,2.80761,14250000.0
2008-10-31 04:19:00,2.8102,2.81128,2.80792,2.80839,13250000.0
2008-10-31 04:20:00,2.8113,2.81193,2.80805,2.81174,5250000.0
2008-10-31 04:21:00,2.81183,2.81194,2.81023,2.81091,11250000.0
2008-10-31 04:22:00,2.81018,2.81317,2.80941,2.8111,7880000.0
2008-10-31 04:23:00,2.8135,2.8135,2.80974,2.81153,9000000.0
2008-10-31 04:24:00,2.81138,2.81444,2.81088,2.81088,8500000.0
2008-10-31 04:25:00,2.81368,2.81432,2.8099,2.81057,10750000.0
2008-10-31 04:26:00,2.81168,2.81624,2.81168,2.81267,9630000.0
2008-10-31 04:27:00,2.81647,2.81647,2.81291,2.81451,10000000.0
2008-10-31 04:28:00,2.81423,2.81575,2.80889,2.81068,9500000.0
2008-10-31 04:29:00,2.81319,2.81375,2.80978,2.81062,6630000.0
2008-10-31 04:30:00,2.80738,2.8123,2.80667,2.8123,7000000.0
2008-10-31 04:31:00,2.8089,2.81272,2.80866,2.80866,11250000.0
2008-10-31 04:32:00,2.81118,2.81241,2.81089,2.81151,8000000.0
2008-10-31 04:33:00,2.81067,2.81279,2.80734,2.81279,10000000.0
2008-10-31 04:34:00,2.81278,2.8136,2.80618,2.80904,10000000.0
2008-10-31 04:35:00,2.8109,2.81376,2.8079,2.81308,7000000.0
2008-10-31 04:36:00,2.81219,2.81362,2.80991,2.80991,10750000.0
2008-10-31 04:37:00,2.81216,2.81486,2.81111,2.81275,9250000.0
2008-10-31 04:38:00,2.81538,2.81587,2.81397,2.81429,7000000.0
2008-10-31 04:39:00,2.81663,2.81663,2.81065,2.81084,7000000.0
2008-10-31 04:40:00,2.81458,2.81602,2.81197,2.81602,8750000.0
2008-10-31 04:41:00,2.81396,2.81615,2.81019,2.81591,11880000.0
2008-10-31 04:42:00,2.81482,2.81482,2.80811,2.8099,7750000.0
2008-10-31 04:43:00,2.81143,2.81337,2.8094,2.81257,6500000.0
2008-10-31 04:44:00,2.8108,2.8132,2.8108,2.8132,11500000.0
2008-10-31 04:45:00,2.81171,2.81289,2.80799,2.80923,6750000.0
2008-10-31 04:46:00,2.81248,2.81287,2.80968,2.80968,11510000.0
2008-10-31 04:47:00,2.80711,2.81066,2.80604,2.80604,7500000.0
2008-10-31 04:48:00,2.80842,2.80842,2.80011,2.80356,10750000.0
2008-10-31 04:49:00,2.80079,2.80351,2.79892,2.80351,9250000.0
2008-10-31 04:50:00,2.80332,2.80428,2.79814,2.8033,7500000.0
2008-10-31 04:51:00,2.80295,2.80445,2.80079,2.80084,6500000.0
2008-10-31 04:52:00,2.80553,2.80589,2.80148,2.80533,5250000.0
2008-10-31 04:53:00,2.80733,2.80909,2.80558,2.80909,9500000.0
2008-10-31 04:54:00,2.80905,2.81022,2.80634,2.80868,8250000.0
2008-10-31 04:55:00,2.8061,2.80966,2.80578,2.80642,11500000.0
2008-10-31 04:56:00,2.80824,2.8095,2.80692,2.80817,7130000.0
2008-10-31 04:57:00,2.80806,2.81112,2.80552,2.81112,8250000.0
2008-10-31 04:58:00,2.81001,2.81056,2.80636,2.80707,8000000.0
2008-10-31 04:59:00,2.81091,2.81091,2.80664,2.81066,11750000.0
2008-10-31 05:00:00,2.81,2.8105,2.80616,2.80711,9250000.0
2008-10-31 05:01:00,2.80792,2.80957,2.80709,2.80709,6630000.0
2008-10-31 05:02:00,2.80959,2.80979,2.80711,2.80863,10380000.0
2008-10-31 05:03:00,2.80791,2.80854,2.80676,2.80704,8380000.0
2008-10-31 05:04:00,2.80762,2.80994,2.80568,2.80702,13630000.0
2008-10-31 05:05:00,2.80832,2.80872,2.80346,2.80555,10500000.0
2008-10-31 05:06:00,2.80716,2.8085,2.80354,2.8079,10880000.0
2008-10-31 05:07:00,2.80637,2.80741,2.80419,2.80426,11500000.0
2008-10-31 05:08:00,2.80169,2.80447,2.80077,2.80358,6250000.0
2008-10-31 05:09:00,2.804,2.80428,2.79848,2.80311,11000000.0
2008-10-31 05:10:00,2.80283,2.80811,2.80192,2.80811,7000000.0
2008-10-31 05:11:00,2.80982,2.81092,2.80759,2.81006,7500000.0
2008-10-31 05:12:00,2.80951,2.8106,2.80647,2.80976,12500000.0
2008-10-31 05:13:00,2.80833,2.81144,2.80661,2.80661,5880000.0
2008-10-31 05:14:00,2.80551,2.81393,2.80551,2.81318,8250000.0
2008-10-31 05:15:00,2.81283,2.81314,2.80637,2.8096,6750000.0
2008-10-31 05:16:00,2.81129,2.81213,2.80768,2.81009,13750000.0
2008-10-31 05:17:00,2.81083,2.81142,2.81027,2.81055,10250000.0
2008-10-31 05:18:00,2.81173,2.81173,2.80676,2.81159,10250000.0
2008-10-31 05:19:00,2.80964,2.81151,2.80898,2.81108,6500000.0
2008-10-31 05:20:00,2.80933,2.81144,2.80673,2.80744,12250000.0
2008-10-31 05:21:00,2.81141,2.81141,2.80547,2.80822,17250000.0
2008-10-31 05:22:00,2.80857,2.81073,2.80732,2.80732,7380000.0
2008-10-31 05:23:00,2.81006,2.81135,2.80733,2.81125,6630000.0
2008-10-31 05:24:00,2.80835,2.81329,2.80835,2.81286,9000000.0
2008-10-31 05:25:00,2.80974,2.81288,2.80821,2.80906,7000000.0
2008-10-31 05:26:00,2.80991,2.81166,2.80623,2.80843,9250000.0
2008-10-31 05:27:00,2.81284,2.81301,2.80974,2.80974,13380000.0
2008-10-31 05:28:00,2.81098,2.812,2.81079,2.812,7500000.0
2008-10-31 05:29:00,2.80844,2.81134,2.80694,2.81059,8000000.0
2008-10-31 05:30:00,2.81068,2.81126,2.80558,2.81065,5750000.0
2008-10-31 05:31:00,2.80992,2.81138,2.80916,2.81138,7250000.0
2008-10-31 05:32:00,2.81,2.81093,2.80634,2.81072,10000000.0
2008-10-31 05:33:00,2.80937,2.81017,2.80801,2.81017,8500000.0
2008-10-31 05:34:00,2.80916,2.81013,2.8067,2.81013,6500000.0
2008-10-31 05:35:00,2.81061,2.81111,2.80588,2.80919,5500000.0
2008-10-31 05:36:00,2.80942,2.80957,2.80817,2.80919,9000000.0
2008-10-31 05:37:00,2.80811,2.8089,2.80692,2.80725,9000000.0
2008-10-31 05:38:00,2.80744,2.80985,2.8072,2.80865,12250000.0
2008-10-31 05:39:00,2.80668,2.80949,2.80065,2.80949,11250000.0
2008-10-31 05:40:00,2.80976,2.80983,2.80659,2.80717,5250000.0
2008-10-31 05:41:00,2.80731,2.8098,2.80502,2.80674,6130000.0
2008-10-31 05:42:00,2.80593,2.8088,2.80282,2.80845,9000000.0
2008-10-31 05:43:00,2.80852,2.80878,2.80428,2.8075,7500000.0
2008-10-31 05:44:00,2.80438,2.80828,2.80426,2.80726,8880000.0
2008-10-31 05:45:00,2.80977,2.80983,2.80619,2.80819,8750000.0
2008-10-31 05:46:00,2.8067,2.8087,2.80599,2.80661,7500000.0
2008-10-31 05:47:00,2.80679,2.80858,2.80476,2.80476,10000000.0
2008-10-31 05:48:00,2.80466,2.80827,2.80466,2.80802,8000000.0
2008-10-31 05:49:00,2.80722,2.80862,2.80657,2.80813,6000000.0
2008-10-31 05:50:00,2.80625,2.80722,2.80061,2.80264,8380000.0
2008-10-31 05:51:00,2.80429,2.80646,2.80185,2.80536,16750000.0
2008-10-31 05:52:00,2.80545,2.80545,2.80142,2.80334,7500000.0
2008-10-31 05:53:00,2.80303,2.80513,2.80106,2.8034,10510000.0
2008-10-31 05:54:00,2.80394,2.80512,2.8025,2.80512,7750000.0
2008-10-31 05:55:00,2.80296,2.80551,2.80048,2.80522,12000000.0
2008-10-31 05:56:00,2.80589,2.80594,2.80264,2.80578,9880000.0
2008-10-31 05:57:00,2.80535,2.80601,2.80234,2.80234,8750000.0
2008-10-31 05:58:00,2.80269,2.80604,2.80269,2.80565,5250000.0
2008-10-31 05:59:00,2.80324,2.80538,2.80291,2.80368,9500000.0
2008-10-31 06:00:00,2.79956,2.80375,2.79956,2.80301,9380000.0
2008-10-31 06:01:00,2.80244,2.80283,2.80073,2.80283,11000000.0
2008-10-31 06:02:00,2.79971,2.80274,2.79661,2.80274,12750000.0
2008-10-31 06:03:00,2.79949,2.80413,2.79949,2.80413,7130000.0
2008-10-31 06:04:00,2.8044,2.8049,2.79966,2.79994,7000000.0
2008-10-31 06:05:00,2.80601,2.8067,2.80178,2.8067,11500000.0
2008-10-31 06:06:00,2.80154,2.80712,2.80154,2.80652,11250000.0
2008-10-31 06:07:00,2.8062,2.80624,2.80186,2.80378,8500000.0
2008-10-31 06:08:00,2.80394,2.80692,2.80394,2.80478,13500000.0
2008-10-31 06:09:00,2.80583,2.80586,2.79979,2.80407,11750000.0
2008-10-31 06:10:00,2.80601,2.80621,2.80333,2.80573,6500000.0
2008-10-31 06:11:00,2.80834,2.80834,2.80556,2.80649,7750000.0
2008-10-31 06:12:00,2.80608,2.80864,2.8051,2.80582,7750000.0
2008-10-31 06:13:00,2.80822,2.80927,2.80611,2.80663,9130000.0
2008-10-31 06:14:00,2.80569,2.80843,2.80482,2.80769,11000000.0
2008-10-31 06:15:00,2.80657,2.80726,2.80224,2.80534,7500000.0
2008-10-31 06:16:00,2.80696,2.80923,2.80575,2.80766,12750000.0
2008-10-31 06:17:00,2.80818,2.80818,2.80469,2.80774,6880000.0
2008-10-31 06:18:00,2.80525,2.80733,2.80426,2.8068,5750000.0
2008-10-31 06:19:00,2.80454,2.8072,2.80454,2.80657,8500000.0
2008-10-31 06:20:00,2.80692,2.80786,2.80296,2.8061,10510000.0
2008-10-31 06:21:00,2.80623,2.80819,2.80443,2.80443,8000000.0
2008-10-31 06:22:00,2.80644,2.80847,2.80404,2.80704,12500000.0
2008-10-31 06:23:00,2.8063,2.80999,2.8063,2.80783,7500000.0
2008-10-31 06:24:00,2.80662,2.81041,2.80472,2.80659,13250000.0
2008-10-31 06:25:00,2.81085,2.81085,2.80725,2.80823,10750000.0
2008-10-31 06:26:00,2.80809,2.80968,2.80511,2.80901,12250000.0
2008-10-31 06:27:00,2.80825,2.80995,2.80554,2.80943,11000000.0
2008-10-31 06:28:00,2.80995,2.80995,2.80449,2.80797,5500000.0
2008-10-31 06:29:00,2.80757,2.80844,2.8052,2.80844,7000000.0
2008-10-31 06:30:00,2.80653,2.80775,2.80427,2.80427,15250000.0
2008-10-31 06:31:00,2.80707,2.80905,2.80528,2.80528,13000000.0
2008-10-31 06:32:00,2.80769,2.80769,2.80381,2.80669,7500000.0
2008-10-31 06:33:00,2.80729,2.80814,2.80358,2.80598,7750000.0
2008-10-31 06:34:00,2.80646,2.80646,2.80207,2.80207,10750000.0
2008-10-31 06:35:00,2.8024,2.8053,2.79875,2.79875,10250000.0
2008-10-31 06:36:00,2.80229,2.80439,2.79987,2.80382,9000000.0
2008-10-31 06:37:00,2.80468,2.80468,2.79913,2.80038,13750000.0
2008-10-31 06:38:00,2.80084,2.80449,2.80035,2.80393,9500000.0
2008-10-31 06:39:00,2.80236,2.80372,2.80025,2.80259,7750000.0
2008-10-31 06:40:00,2.80231,2.80432,2.80208,2.80432,7250000.0
2008-10-31 06:41:00,2.80352,2.80389,2.79837,2.80389,7750000.0
2008-10-31 06:42:00,2.803,2.80465,2.79941,2.80188,7500000.0
2008-10-31 06:43:00,2.80489,2.80561,2.80294,2.80508,13000000.0
2008-10-31 06:44:00,2.80022,2.80527,2.80022,2.80274,5750000.0
2008-10-31 06:45:00,2.80498,2.80498,2.79984,2.80051,8880000.0
2008-10-31 06:46:00,2.8039,2.80403,2.79782,2.80399,9500000.0
2008-10-31 06:47:00,2.80305,2.80504,2.7979,2.80504,10130000.0
2008-10-31 06:48:00,2.80363,2.80501,2.80102,2.80126,8250000.0
2008-10-31 06:49:00,2.80504,2.80696,2.80236,2.80696,13750000.0
2008-10-31 06:50:00,2.80265,2.80567,2.80109,2.80213,10000000.0
2008-10-31 06:51:00,2.80516,2.80759,2.80516,2.80623,6000000.0
2008-10-31 06:52:00,2.80561,2.8099,2.80561,2.80877,6880000.0
2008-10-31 06:53:00,2.80634,2.80833,2.80346,2.80833,10500000.0
2008-10-31 06:54:00,2.80689,2.80791,2.80109,2.80394,12250000.0
2008-10-31 06:55:00,2.8054,2.80695,2.80194,2.80552,16130000.0
2008-10-31 06:56:00,2.80776,2.80776,2.80315,2.80581,5750000.0
2008-10-31 06:57:00,2.80549,2.80591,2.80306,2.80352,13500000.0
2008-10-31 06:58:00,2.80004,2.80638,2.80004,2.8052,6000000.0
2008-10-31 06:59:00,2.80687,2.82033,2.80687,2.82033,7750000.0
2008-10-31 07:00:00,2.82047,2.82066,2.81193,2.81193,7380000.0
2008-10-31 07:01:00,2.81692,2.81753,2.81434,2.81706,5500000.0
2008-10-31 07:02:00,2.81674,2.81768,2.80957,2.80957,10250000.0
2008-10-31 07:03:00,2.81041,2.812,2.80725,2.81085,6500000.0
2008-10-31 07:04:00,2.81131,2.81311,2.8071,2.81078,16250000.0
2008-10-31 07:05:00,2.81154,2.81646,2.81042,2.81268,16000000.0
2008-10-31 07:06:00,2.81318,2.81318,2.80778,2.81161,5500000.0
2008-10-31 07:07:00,2.80448,2.80821,2.80382,2.80382,7750000.0
2008-10-31 07:08:00,2.80319,2.80442,2.80233,2.80313,6250000.0
2008-10-31 07:09:00,2.80437,2.81011,2.80437,2.80684,10250000.0
2008-10-31 07:10:00,2.80954,2.81043,2.80416,2.80779,16750000.0
2008-10-31 07:11:00,2.80753,2.80827,2.80616,2.80616,6250000.0
2008-10-31 07:12:00,2.80403,2.80858,2.80403,2.80738,6130000.0
2008-10-31 07:13:00,2.80923,2.80937,2.80615,2.80615,9750000.0
2008-10-31 07:14:00,2.80767,2.81003,2.80767,2.80876,5500000.0
2008-10-31 07:15:00,2.8082,2.81012,2.80584,2.8087,10750000.0
2008-10-31 07:16:00,2.80903,2.80951,2.80557,2.80778,6750000.0
2008-10-31 07:17:00,2.80753,2.8096,2.80372,2.80517,8250000.0
2008-10-31 07:18:00,2.80872,2.80927,2.80629,2.80643,13000000.0
2008-10-31 07:19:00,2.80707,2.80901,2.80591,2.80591,5500000.0
2008-10-31 07:20:00,2.80531,2.8086,2.80531,2.80695,5750000.0
2008-10-31 07:21:00,2.80611,2.80813,2.80406,2.80606,9000000.0
2008-10-31 07:22:00,2.80755,2.80781,2.80184,2.80505,8750000.0
2008-10-31 07:23:00,2.80648,2.80814,2.80589,2.80607,11130000.0
2008-10-31 07:24:00,2.8053,2.80645,2.80422,2.80422,7750000.0
2008-10-31 07:25:00,2.80543,2.80691,2.8021,2.80598,12380000.0
2008-10-31 07:26:00,2.80604,2.80782,2.80388,2.80388,12250000.0
2008-10-31 07:27:00,2.80335,2.80953,2.80335,2.80666,15250000.0
2008-10-31 07:28:00,2.809,2.81078,2.80594,2.80594,16000000.0
2008-10-31 07:29:00,2.80999,2.81062,2.80849,2.8086,9250000.0
2008-10-31 07:30:00,2.80972,2.80972,2.8027,2.8027,10750000.0
2008-10-31 07:31:00,2.80652,2.81213,2.80454,2.811,19250000.0
2008-10-31 07:32:00,2.80854,2.81042,2.80537,2.80881,6500000.0
2008-10-31 07:33:00,2.80884,2.81268,2.80884,2.8122,8000000.0
2008-10-31 07:34:00,2.81111,2.8136,2.80825,2.80994,8000000.0
2008-10-31 07:35:00,2.8106,2.81323,2.80604,2.81202,8750000.0
2008-10-31 07:36:00,2.80951,2.81272,2.80951,2.81006,9250000.0
2008-10-31 07:37:00,2.81425,2.81425,2.80892,2.80892,9250000.0
2008-10-31 07:38:00,2.81057,2.81398,2.80834,2.81331,11630000.0
2008-10-31 07:39:00,2.81229,2.81567,2.81153,2.81153,5500000.0
2008-10-31 07:40:00,2.81165,2.81465,2.81105,2.81291,8000000.0
2008-10-31 07:41:00,2.81085,2.8137,2.80934,2.81238,14130000.0
2008-10-31 07:42:00,2.80844,2.81185,2.80737,2.809,9250000.0
2008-10-31 07:43:00,2.80921,2.81118,2.80584,2.81041,12000000.0
2008-10-31 07:44:00,2.807,2.81008,2.80533,2.80834,8250000.0
2008-10-31 07:45:00,2.80646,2.80813,2.80644,2.80799,11380000.0
2008-10-31 07:46:00,2.80543,2.80909,2.80344,2.80902,11500000.0
2008-10-31 07:47:00,2.80581,2.80939,2.80581,2.80811,7000000.0
2008-10-31 07:48:00,2.80746,2.8086,2.80312,2.8075,7250000.0
2008-10-31 07:49:00,2.80598,2.81018,2.80441,2.80627,7000000.0
2008-10-31 07:50:00,2.80981,2.81125,2.80635,2.81012,9250000.0
2008-10-31 07:51:00,2.81083,2.81131,2.80997,2.81131,6880000.0
2008-10-31 07:52:00,2.81087,2.81087,2.80642,2.80997,6750000.0
2008-10-31 07:53:00,2.81084,2.81086,2.80714,2.80989,12000000.0
2008-10-31 07:54:00,2.81143,2.81161,2.80354,2.81074,8250000.0
2008-10-31 07:55:00,2.81106,2.81121,2.80971,2.81016,9750000.0
2008-10-31 07:56:00,2.81049,2.81174,2.80883,2.81174,9500000.0
2008-10-31 07:57:00,2.81038,2.81128,2.80561,2.81128,5750000.0
2008-10-31 07:58:00,2.81134,2.81142,2.80624,2.80728,7750000.0
2008-10-31 07:59:00,2.80916,2.81107,2.80845,2.80882,13000000.0
2008-10-31 08:00:00,2.80978,2.81126,2.80521,2.80846,6130000.0
2008-10-31 08:01:00,2.81087,2.81223,2.80873,2.81146,12000000.0
2008-10-31 08:02:00,2.80999,2.81317,2.80896,2.81123,10750000.0
2008-10-31 08:03:00,2.81354,2.81354,2.80993,2.81023,11630000.0
2008-10-31 08:04:00,2.81048,2.8121,2.80682,2.80993,10000000.0
2008-10-31 08:05:00,2.81305,2.81305,2.8082,2.80998,13250000.0
2008-10-31 08:06:00,2.8109,2.81206,2.80835,2.81119,8630000.0
2008-10-31 08:07:00,2.80951,2.81173,2.80951,2.81007,11000000.0
2008-10-31 08:08:00,2.8117,2.81241,2.81039,2.81116,8250000.0
2008-10-31 08:09:00,2.81064,2.81372,2.80967,2.81372,7500000.0
2008-10-31 08:10:00,2.80824,2.81612,2.80824,2.81599,8750000.0
2008-10-31 08:11:00,2.81507,2.81609,2.81022,2.81546,10000000.0
2008-10-31 08:12:00,2.81272,2.8165,2.81272,2.81531,6500000.0
2008-10-31 08:13:00,2.81159,2.81389,2.8094,2.81002,10750000.0
2008-10-31 08:14:00,2.81364,2.81423,2.8074,2.81132,10750000.0
2008-10-31 08:15:00,2.81175,2.81331,2.81078,2.81214,5500000.0
2008-10-31 08:16:00,2.81366,2.81372,2.80951,2.81372,11250000.0
2008-10-31 08:17:00,2.81252,2.81367,2.80951,2.81367,10750000.0
2008-10-31 08:18:00,2.80952,2.81618,2.80952,2.81082,9250000.0
2008-10-31 08:19:00,2.81593,2.81751,2.81426,2.81751,6380000.0
2008-10-31 08:20:00,2.8157,2.81704,2.81177,2.81177,13000000.0
2008-10-31 08:21:00,2.81456,2.81996,2.81436,2.81966,5750000.0
2008-10-31 08:22:00,2.82037,2.82283,2.81898,2.81984,10000000.0
2008-10-31 08:23:00,2.81977,2.82197,2.8169,2.81905,15380000.0
2008-10-31 08:24:00,2.82252,2.8226,2.82081,2.8226,7500000.0
2008-10-31 08:25:00,2.81984,2.82318,2.81884,2.82318,7750000.0
2008-10-31 08:26:00,2.82415,2.82415,2.81902,2.82241,11000000.0
2008-10-31 08:27:00,2.82375,2.82581,2.82122,2.82513,5880000.0
2008-10-31 08:28:00,2.82752,2.82811,2.82163,2.82596,7750000.0
2008-10-31 08:29:00,2.82167,2.8252,2.8211,2.82353,7880000.0
2008-10-31 08:30:00,2.82322,2.82814,2.82046,2.82814,9250000.0
2008-10-31 08:31:00,2.82698,2.82863,2.82549,2.82639,11000000.0
2008-10-31 08:32:00,2.8234,2.82666,2.82208,2.82666,12750000.0
2008-10-31 08:33:00,2.82715,2.82715,2.82254,2.82343,13500000.0
2008-10-31 08:34:00,2.82583,2.8289,2.82401,2.82614,6000000.0
2008-10-31 08:35:00,2.82992,2.83151,2.82628,2.82794,13000000.0
2008-10-31 08:36:00,2.83199,2.83418,2.83158,2.83325,7500000.0
2008-10-31 08:37:00,2.83429,2.8367,2.83127,2.83457,9000000.0
2008-10-31 08:38:00,2.83451,2.83573,2.83273,2.83461,6000000.0
2008-10-31 08:39:00,2.83459,2.8357,2.83326,2.83345,5500000.0
2008-10-31 08:40:00,2.83022,2.83406,2.83022,2.83077,9750000.0
2008-10-31 08:41:00,2.82943,2.83271,2.8262,2.82644,9380000.0
2008-10-31 08:42:00,2.82825,2.83498,2.82825,2.83242,13130000.0
2008-10-31 08:43:00,2.83235,2.83255,2.82816,2.83255,9500000.0
2008-10-31 08:44:00,2.83268,2.83377,2.82868,2.83084,6250000.0
2008-10-31 08:45:00,2.8312,2.83512,2.82805,2.83454,11250000.0
2008-10-31 08:46:00,2.83456,2.83889,2.82848,2.83889,15000000.0
2008-10-31 08:47:00,2.83737,2.84117,2.83442,2.83748,11250000.0
2008-10-31 08:48:00,2.83424,2.83927,2.83264,2.83927,10000000.0
2008-10-31 08:49:00,2.83746,2.8396,2.83661,2.8396,8500000.0
2008-10-31 08:50:00,2.83851,2.83918,2.83704,2.83803,8000000.0
2008-10-31 08:51:00,2.83928,2.83962,2.83227,2.8353,7380000.0
2008-10-31 08:52:00,2.83516,2.84005,2.83516,2.84005,7500000.0
2008-10-31 08:53:00,2.83969,2.84244,2.83687,2.8397,15250000.0
2008-10-31 08:54:00,2.83955,2.84314,2.83912,2.84314,6750000.0
2008-10-31 08:55:00,2.8409,2.84605,2.84037,2.84605,12630000.0
2008-10-31 08:56:00,2.84485,2.84656,2.84321,2.84321,8510000.0
2008-10-31 08:57:00,2.84576,2.84576,2.83888,2.84008,7500000.0
2008-10-31 08:58:00,2.83873,2.84352,2.83478,2.83962,10250000.0
2008-10-31 08:59:00,2.84239,2.84309,2.83818,2.83818,8880000.0
2008-10-31 09:00:00,2.83864,2.84462,2.8384,2.84151,8260000.0
2008-10-31 09:01:00,2.83871,2.84304,2.83871,2.84209,10000000.0
2008-10-31 09:02:00,2.84507,2.84687,2.84107,2.84107,10750000.0
2008-10-31 09:03:00,2.84501,2.84955,2.84501,2.84955,17630000.0
2008-10-31 09:04:00,2.84534,2.84828,2.84396,2.84649,8130000.0
2008-10-31 09:05:00,2.84471,2.84532,2.84126,2.84232,7250000.0
2008-10-31 09:06:00,2.84469,2.84597,2.84231,2.84597,7750000.0
2008-10-31 09:07:00,2.84717,2.84784,2.84422,2.84608,9750000.0
2008-10-31 09:08:00,2.84651,2.84713,2.84244,2.84244,11250000.0
2008-10-31 09:09:00,2.84546,2.84546,2.84162,2.84162,7500000.0
2008-10-31 09:10:00,2.84301,2.84541,2.83992,2.84476,11500000.0
2008-10-31 09:11:00,2.8445,2.84655,2.84001,2.84634,7750000.0
2008-10-31 09:12:00,2.84707,2.84707,2.8452,2.84578,5750000.0
2008-10-31 09:13:00,2.84587,2.84587,2.84185,2.84577,5500000.0
2008-10-31 09:14:00,2.84441,2.8476,2.84303,2.84624,6250000.0
2008-10-31 09:15:00,2.84744,2.84744,2.84282,2.84343,13750000.0
2008-10-31 09:16:00,2.84414,2.84784,2.84004,2.84659,7750000.0
2008-10-31 09:17:00,2.84783,2.84829,2.84196,2.84673,10250000.0
2008-10-31 09:18:00,2.84851,2.84876,2.84353,2.84876,7500000.0
2008-10-31 09:19:00,2.84874,2.85147,2.84776,2.85052,8500000.0
2008-10-31 09:20:00,2.85008,2.85042,2.84551,2.8493,12000000.0
2008-10-31 09:21:00,2.84653,2.8512,2.84512,2.8512,9750000.0
2008-10-31 09:22:00,2.84933,2.85094,2.84672,2.84948,10500000.0
2008-10-31 09:23:00,2.8508,2.85153,2.8481,2.85086,7750000.0
2008-10-31 09:24:00,2.84885,2.85179,2.8468,2.84921,14750000.0
2008-10-31 09:25:00,2.85121,2.86115,2.85076,2.86115,8250000.0
2008-10-31 09:26:00,2.85842,2.86088,2.85332,2.85528,11000000.0
2008-10-31 09:27:00,2.85246,2.85659,2.85246,2.85447,6250000.0
2008-10-31 09:28:00,2.85353,2.8555,2.8528,2.85549,11260000.0
2008-10-31 09:29:00,2.85645,2.85705,2.85364,2.85648,16750000.0
2008-10-31 09:30:00,2.85429,2.85429,2.84719,2.85031,8750000.0
2008-10-31 09:31:00,2.85142,2.85477,2.85063,2.85477,7750000.0
2008-10-31 09:32:00,2.85419,2.85529,2.85159,2.85444,6000000.0
2008-10-31 09:33:00,2.85508,2.85508,2.8499,2.85296,6250000.0
2008-10-31 09:34:00,2.85405,2.85526,2.85305,2.85526,12500000.0
2008-10-31 09:35:00,2.85456,2.85514,2.85285,2.85285,7750000.0
2008-10-31 09:36:00,2.85137,2.85551,2.85137,2.85273,7750000.0
2008-10-31 09:37:00,2.8537,2.85507,2.85081,2.85416,6750000.0
2008-10-31 09:38:00,2.85482,2.85541,2.85033,2.85262,11500000.0
2008-10-31 09:39:00,2.85426,2.85567,2.84814,2.85567,10880000.0
2008-10-31 09:40:00,2.85493,2.85714,2.85154,2.8565,11380000.0
2008-10-31 09:41:00,2.85349,2.85461,2.8522,2.85346,5250000.0
2008-10-31 09:42:00,2.85584,2.85891,2.85132,2.85891,13250000.0
2008-10-31 09:43:00,2.85899,2.85899,2.85019,2.85604,8750000.0
2008-10-31 09:44:00,2.85485,2.8642,2.85456,2.8642,7380000.0
2008-10-31 09:45:00,2.86305,2.8635,2.85668,2.86333,8500000.0
2008-10-31 09:46:00,2.86014,2.86308,2.85869,2.8611,6000000.0
2008-10-31 09:47:00,2.86258,2.86486,2.86044,2.86044,9250000.0
2008-10-31 09:48:00,2.86539,2.86742,2.86458,2.86722,7380000.0
2008-10-31 09:49:00,2.86572,2.86793,2.86527,2.86752,6130000.0
2008-10-31 09:50:00,2.86486,2.8662,2.86125,2.8662,6000000.0
2008-10-31 09:51:00,2.8589,2.86108,2.85527,2.85683,6500000.0
2008-10-31 09:52:00,2.85923,2.86213,2.85471,2.86213,7500000.0
2008-10-31 09:53:00,2.8604,2.86336,2.85813,2.86108,10000000.0
2008-10-31 09:54:00,2.86172,2.86174,2.85799,2.86065,11250000.0
2008-10-31 09:55:00,2.86068,2.86248,2.85503,2.8601,12750000.0
2008-10-31 09:56:00,2.85954,2.86276,2.85886,2.86012,11130000.0
2008-10-31 09:57:00,2.86046,2.86046,2.85635,2.85775,15630000.0
2008-10-31 09:58:00,2.85836,2.86112,2.85382,2.86112,11500000.0
2008-10-31 09:59:00,2.85818,2.86222,2.85818,2.85948,9250000.0
2008-10-31 10:00:00,2.86138,2.86208,2.85425,2.85545,10250000.0
2008-10-31 10:01:00,2.85915,2.85935,2.8547,2.85592,8000000.0
2008-10-31 10:02:00,2.85826,2.8614,2.85335,2.86044,16500000.0
2008-10-31 10:03:00,2.86165,2.86306,2.85625,2.86306,13380000.0
2008-10-31 10:04:00,2.86286,2.86409,2.86134,2.86134,11250000.0
2008-10-31 10:05:00,2.86211,2.86576,2.85901,2.8632,12640000.0
2008-10-31 10:06:00,2.86253,2.86276,2.86065,2.86122,7500000.0
2008-10-31 10:07:00,2.86077,2.86193,2.85617,2.86056,10750000.0
2008-10-31 10:08:00,2.86071,2.8618,2.85573,2.86048,10250000.0
2008-10-31 10:09:00,2.85712,2.86174,2.85398,2.85407,11750000.0
2008-10-31 10:10:00,2.85782,2.85833,2.85165,2.85297,9000000.0
2008-10-31 10:11:00,2.85181,2.85726,2.85181,2.8537,7130000.0
2008-10-31 10:12:00,2.8558,2.85592,2.85248,2.85248,9380000.0
2008-10-31 10:13:00,2.85383,2.85558,2.85112,2.85112,8500000.0
2008-10-31 10:14:00,2.85601,2.85865,2.85405,2.85865,8250000.0
2008-10-31 10:15:00,2.8543,2.86017,2.8543,2.85756,9630000.0
2008-10-31 10:16:00,2.85867,2.85902,2.8521,2.85498,5250000.0
2008-10-31 10:17:00,2.85644,2.85991,2.85554,2.8597,7500000.0
2008-10-31 10:18:00,2.85776,2.86076,2.85773,2.85966,8500000.0
2008-10-31 10:19:00,2.86092,2.86411,2.85857,2.86411,7500000.0
2008-10-31 10:20:00,2.86183,2.86334,2.85821,2.86099,9000000.0
2008-10-31 10:21:00,2.86418,2.86422,2.86008,2.86402,9750000.0
2008-10-31 10:22:00,2.8642,2.86645,2.86318,2.86645,6500000.0
2008-10-31 10:23:00,2.866,2.87261,2.86533,2.87066,6000000.0
2008-10-31 10:24:00,2.87126,2.87359,2.86773,2.87236,7000000.0
2008-10-31 10:25:00,2.87219,2.87417,2.87189,2.87417,7250000.0
2008-10-31 10:26:00,2.87643,2.87658,2.87501,2.87624,6130000.0
2008-10-31 10:27:00,2.87656,2.87769,2.87001,2.87539,7500000.0
2008-10-31 10:28:00,2.87256,2.87623,2.87256,2.87445,11630000.0
2008-10-31 10:29:00,2.87361,2.87547,2.87267,2.87267,8500000.0
2008-10-31 10:30:00,2.87261,2.87525,2.86772,2.86954,9000000.0
2008-10-31 10:31:00,2.87086,2.87376,2.86892,2.86892,7000000.0
2008-10-31 10:32:00,2.87104,2.87145,2.86773,2.86773,6750000.0
2008-10-31 10:33:00,2.86621,2.86953,2.86621,2.86953,14500000.0
2008-10-31 10:34:00,2.8681,2.86958,2.86416,2.86958,10250000.0
2008-10-31 10:35:00,2.86856,2.87009,2.86509,2.86532,11880000.0
2008-10-31 10:36:00,2.86876,2.86876,2.86412,2.86653,18250000.0
2008-10-31 10:37:00,2.86565,2.86727,2.85885,2.85885,13880000.0
2008-10-31 10:38:00,2.85952,2.86741,2.85952,2.86639,5750000.0
2008-10-31 10:39:00,2.86526,2.86626,2.86367,2.86367,5500000.0
2008-10-31 10:40:00,2.86499,2.86657,2.86181,2.86181,12000000.0
2008-10-31 10:41:00,2.86265,2.86397,2.85779,2.85835,5500000.0
2008-10-31 10:42:00,2.86372,2.86397,2.86104,2.86257,12250000.0
2008-10-31 10:43:00,2.86265,2.86265,2.85975,2.86017,10000000.0
2008-10-31 10:44:00,2.86229,2.86302,2.85574,2.85945,8500000.0
2008-10-31 10:45:00,2.86286,2.86774,2.86206,2.86467,7000000.0
2008-10-31 10:46:00,2.86402,2.86494,2.86218,2.86389,11000000.0
2008-10-31 10:47:00,2.86052,2.86296,2.85871,2.8612,7250000.0
2008-10-31 10:48:00,2.85978,2.86175,2.85877,2.86037,5500000.0
2008-10-31 10:49:00,2.86398,2.86415,2.85785,2.85882,17750000.0
2008-10-31 10:50:00,2.86075,2.86293,2.85903,2.85903,7500000.0
2008-10-31 10:51:00,2.86025,2.86148,2.85951,2.85999,10250000.0
2008-10-31 10:52:00,2.86154,2.86216,2.86074,2.86216,7250000.0
2008-10-31 10:53:00,2.86161,2.86199,2.86078,2.86088,5500000.0
2008-10-31 10:54:00,2.86189,2.86214,2.86007,2.86176,6250000.0
2008-10-31 10:55:00,2.8602,2.86088,2.85596,2.85897,10500000.0
2008-10-31 10:56:00,2.85602,2.85997,2.85403,2.85534,8500000.0
2008-10-31 10:57:00,2.85934,2.85934,2.85556,2.8574,7130000.0
2008-10-31 10:58:00,2.85852,2.85948,2.85718,2.85832,8250000.0
2008-10-31 10:59:00,2.86036,2.86074,2.85858,2.86074,6500000.0
2008-10-31 11:00:00,2.8611,2.86186,2.85992,2.86102,7880000.0
2008-10-31 11:01:00,2.85877,2.86121,2.85672,2.8591,8630000.0
2008-10-31 11:02:00,2.86064,2.86145,2.85871,2.86065,9250000.0
2008-10-31 11:03:00,2.85833,2.86027,2.85658,2.85925,10000000.0
2008-10-31 11:04:00,2.8549,2.85862,2.85468,2.85862,8250000.0
2008-10-31 11:05:00,2.85883,2.85886,2.85599,2.85599,9750000.0
2008-10-31 11:06:00,2.85777,2.85898,2.85467,2.85763,13380000.0
2008-10-31 11:07:00,2.8569,2.85773,2.8531,2.8539,8750000.0
2008-10-31 11:08:00,2.85484,2.85486,2.85095,2.85321,6750000.0
2008-10-31 11:09:00,2.85566,2.85566,2.85081,2.85321,10130000.0
2008-10-31 11:10:00,2.85466,2.85495,2.85178,2.85377,11880000.0
2008-10-31 11:11:00,2.85426,2.85492,2.85218,2.85412,9630000.0
2008-10-31 11:12:00,2.85375,2.85446,2.85039,2.85217,13130000.0
2008-10-31 11:13:00,2.85101,2.85238,2.84832,2.85238,9250000.0
2008-10-31 11:14:00,2.85128,2.85174,2.84743,2.84784,8000000.0
2008-10-31 11:15:00,2.85028,2.85113,2.84791,2.85113,9000000.0
2008-10-31 11:16:00,2.84867,2.85098,2.84685,2.85068,12130000.0
2008-10-31 11:17:00,2.84843,2.85053,2.84777,2.84961,6750000.0
2008-10-31 11:18:00,2.84778,2.85075,2.84681,2.85068,8000000.0
2008-10-31 11:19:00,2.85074,2.85083,2.84721,2.85005,8500000.0
2008-10-31 11:20:00,2.84858,2.8522,2.84656,2.85087,6750000.0
2008-10-31 11:21:00,2.8527,2.8527,2.845,2.85118,10500000.0
2008-10-31 11:22:00,2.85232,2.85232,2.84965,2.85063,6000000.0
2008-10-31 11:23:00,2.85164,2.85267,2.84767,2.85191,13380000.0
2008-10-31 11:24:00,2.85282,2.8546,2.84948,2.85422,14250000.0
2008-10-31 11:25:00,2.85439,2.85644,2.85055,2.85055,11880000.0
2008-10-31 11:26:00,2.85316,2.85485,2.85054,2.85323,12500000.0
2008-10-31 11:27:00,2.85285,2.85358,2.84982,2.85354,7250000.0
2008-10-31 11:28:00,2.8528,2.85431,2.85109,2.85375,7750000.0
2008-10-31 11:29:00,2.85452,2.85452,2.84963,2.85262,7750000.0
2008-10-31 11:30:00,2.85219,2.85335,2.85015,2.85335,6000000.0
2008-10-31 11:31:00,2.85236,2.8537,2.8512,2.85328,9000000.0
2008-10-31 11:32:00,2.85246,2.85447,2.85095,2.85325,10750000.0
2008-10-31 11:33:00,2.85192,2.85335,2.85079,2.85101,11500000.0
2008-10-31 11:34:00,2.85027,2.85219,2.84521,2.84944,9250000.0
2008-10-31 11:35:00,2.84524,2.84886,2.84359,2.84543,11500000.0
2008-10-31 11:36:00,2.84553,2.84553,2.84025,2.84373,5500000.0
2008-10-31 11:37:00,2.84327,2.84512,2.84205,2.84298,12250000.0
2008-10-31 11:38:00,2.84158,2.84504,2.84135,2.84367,9000000.0
2008-10-31 11:39:00,2.84361,2.84636,2.84186,2.8442,15000000.0
2008-10-31 11:40:00,2.84301,2.84555,2.84116,2.84435,7000000.0
2008-10-31 11:41:00,2.84345,2.84395,2.83825,2.84155,7500000.0
2008-10-31 11:42:00,2.8428,2.84317,2.83899,2.84304,14250000.0
2008-10-31 11:43:00,2.84108,2.84309,2.83841,2.84203,7500000.0
2008-10-31 11:44:00,2.84131,2.84432,2.84022,2.8421,6500000.0
2008-10-31 11:45:00,2.8436,2.84455,2.84229,2.84419,9500000.0
2008-10-31 11:46:00,2.84524,2.84605,2.84045,2.84305,8500000.0
2008-10-31 11:47:00,2.84437,2.84687,2.84356,2.84597,9750000.0
2008-10-31 11:48:00,2.8477,2.8477,2.84377,2.84377,5380000.0
2008-10-31 11:49:00,2.84219,2.84414,2.8355,2.84343,8380000.0
2008-10-31 11:50:00,2.84429,2.84504,2.84007,2.84325,6500000.0
2008-10-31 11:51:00,2.84277,2.84584,2.84041,2.84364,13500000.0
2008-10-31 11:52:00,2.84607,2.84663,2.8422,2.8455,11880000.0
2008-10-31 11:53:00,2.84694,2.84694,2.84253,2.84411,8000000.0
2008-10-31 11:54:00,2.84652,2.84652,2.84352,2.84442,6250000.0
2008-10-31 11:55:00,2.84428,2.84502,2.84151,2.84502,10750000.0
2008-10-31 11:56:00,2.84287,2.84328,2.83807,2.83862,10000000.0
2008-10-31 11:57:00,2.83687,2.83909,2.83342,2.83564,13250000.0
2008-10-31 11:58:00,2.83709,2.83713,2.8314,2.83392,8380000.0
2008-10-31 11:59:00,2.83592,2.83592,2.82916,2.83143,12250000.0
2008-10-31 12:00:00,2.83135,2.83135,2.82624,2.82849,9750000.0
2008-10-31 12:01:00,2.82895,2.82895,2.81926,2.81991,7000000.0
2008-10-31 12:02:00,2.82172,2.82261,2.81628,2.82261,9000000.0
2008-10-31 12:03:00,2.82432,2.8267,2.82123,2.82431,5750000.0
2008-10-31 12:04:00,2.82639,2.82705,2.82155,2.82545,6500000.0
2008-10-31 12:05:00,2.82473,2.8281,2.82469,2.82807,10880000.0
2008-10-31 12:06:00,2.82599,2.82858,2.82258,2.82258,9250000.0
2008-10-31 12:07:00,2.82949,2.83019,2.82724,2.82919,6000000.0
2008-10-31 12:08:00,2.82984,2.82984,2.82606,2.8287,7010000.0
2008-10-31 12:09:00,2.83131,2.83172,2.82675,2.83077,10250000.0
2008-10-31 12:10:00,2.83439,2.83439,2.82761,2.83358,8630000.0
2008-10-31 12:11:00,2.83303,2.8393,2.828,2.83108,6250000.0
2008-10-31 12:12:00,2.83807,2.83907,2.8345,2.83898,7000000.0
2008-10-31 12:13:00,2.83574,2.83906,2.83351,2.83904,6250000.0
2008-10-31 12:14:00,2.83973,2.83973,2.8365,2.83948,9250000.0
2008-10-31 12:15:00,2.83887,2.84063,2.83578,2.83977,6000000.0
2008-10-31 12:16:00,2.83822,2.84085,2.83506,2.83999,13250000.0
2008-10-31 12:17:00,2.84055,2.84162,2.83748,2.84147,9630000.0
2008-10-31 12:18:00,2.84027,2.84127,2.83616,2.84074,8640000.0
2008-10-31 12:19:00,2.83978,2.84403,2.83978,2.84254,8000000.0
2008-10-31 12:20:00,2.84109,2.84356,2.83807,2.84251,8000000.0
2008-10-31 12:21:00,2.8412,2.84412,2.84071,2.84116,11500000.0
2008-10-31 12:22:00,2.84246,2.84409,2.83682,2.84112,8000000.0
2008-10-31 12:23:00,2.84018,2.84194,2.83734,2.83984,10500000.0
2008-10-31 12:24:00,2.83916,2.84032,2.83586,2.83586,9130000.0
2008-10-31 12:25:00,2.83781,2.83954,2.83465,2.83753,6000000.0
2008-10-31 12:26:00,2.83876,2.83933,2.83376,2.83376,10010000.0
2008-10-31 12:27:00,2.8391,2.8396,2.83549,2.8396,7630000.0
2008-10-31 12:28:00,2.83926,2.84133,2.83782,2.84095,12000000.0
2008-10-31 12:29:00,2.83945,2.84004,2.83614,2.83614,9500000.0
2008-10-31 12:30:00,2.83694,2.83881,2.83216,2.83216,8630000.0
2008-10-31 12:31:00,2.83716,2.83815,2.83477,2.83815,6260000.0
2008-10-31 12:32:00,2.83997,2.84204,2.83559,2.84034,8500000.0
2008-10-31 12:33:00,2.84289,2.84289,2.83692,2.83939,10630000.0
2008-10-31 12:34:00,2.83979,2.84273,2.83768,2.84196,9250000.0
2008-10-31 12:35:00,2.84176,2.84193,2.83729,2.83982,6500000.0
2008-10-31 12:36:00,2.84108,2.84289,2.83763,2.84289,11750000.0
2008-10-31 12:37:00,2.84248,2.84267,2.83723,2.83732,9250000.0
2008-10-31 12:38:00,2.84095,2.84182,2.83858,2.83947,9250000.0
2008-10-31 12:39:00,2.84023,2.84033,2.83698,2.83698,7500000.0
2008-10-31 12:40:00,2.833,2.83767,2.833,2.83634,8000000.0
2008-10-31 12:41:00,2.83644,2.83661,2.83258,2.83263,9750000.0
2008-10-31 12:42:00,2.83528,2.83608,2.8343,2.8343,6250000.0
2008-10-31 12:43:00,2.83523,2.83572,2.83299,2.83569,12000000.0
2008-10-31 12:44:00,2.83592,2.83592,2.8284,2.83298,7130000.0
2008-10-31 12:45:00,2.83719,2.8377,2.83376,2.8377,9250000.0
2008-10-31 12:46:00,2.83491,2.83856,2.83491,2.83824,10250000.0
2008-10-31 12:47:00,2.84031,2.8407,2.83809,2.83987,5750000.0
2008-10-31 12:48:00,2.84064,2.84064,2.83502,2.83675,8000000.0
2008-10-31 12:49:00,2.83893,2.83893,2.8345,2.83825,8130000.0
2008-10-31 12:50:00,2.83943,2.84224,2.83752,2.84068,15500000.0
2008-10-31 12:51:00,2.84262,2.84314,2.83586,2.84314,8500000.0
2008-10-31 12:52:00,2.84154,2.84335,2.83894,2.83955,9880000.0
2008-10-31 12:53:00,2.84051,2.84416,2.84051,2.84368,8500000.0
2008-10-31 12:54:00,2.84454,2.84454,2.84103,2.84374,11130000.0
2008-10-31 12:55:00,2.84104,2.84529,2.84076,2.84327,8750000.0
2008-10-31 12:56:00,2.84317,2.8464,2.83886,2.8439,12500000.0
2008-10-31 12:57:00,2.84077,2.84307,2.83847,2.84146,11000000.0
2008-10-31 12:58:00,2.83546,2.83964,2.83546,2.8388,8000000.0
2008-10-31 12:59:00,2.83839,2.84179,2.83612,2.83852,14380000.0
2008-10-31 13:00:00,2.84206,2.84248,2.837,2.83892,7750000.0
2008-10-31 13:01:00,2.83976,2.83996,2.83319,2.83615,7750000.0
2008-10-31 13:02:00,2.83597,2.83812,2.83234,2.83789,10250000.0
2008-10-31 13:03:00,2.8324,2.83897,2.8324,2.83897,14250000.0
2008-10-31 13:04:00,2.83649,2.83738,2.83531,2.8366,8500000.0
2008-10-31 13:05:00,2.83184,2.83616,2.83043,2.83197,8500000.0
2008-10-31 13:06:00,2.82626,2.82943,2.82519,2.82519,8250000.0
2008-10-31 13:07:00,2.82324,2.82787,2.82324,2.82349,10630000.0
2008-10-31 13:08:00,2.82618,2.82882,2.82563,2.82882,5500000.0
2008-10-31 13:09:00,2.82589,2.82711,2.82376,2.82439,7000000.0
2008-10-31 13:10:00,2.82591,2.82777,2.82327,2.82666,11250000.0
2008-10-31 13:11:00,2.82568,2.82606,2.82032,2.82252,8250000.0
2008-10-31 13:12:00,2.82392,2.82556,2.82165,2.82484,10000000.0
2008-10-31 13:13:00,2.82049,2.82681,2.81831,2.82681,7500000.0
2008-10-31 13:14:00,2.82201,2.82624,2.81897,2.82498,8750000.0
2008-10-31 13:15:00,2.8237,2.82691,2.82019,2.82019,9750000.0
2008-10-31 13:16:00,2.82513,2.82739,2.82149,2.8257,8750000.0
2008-10-31 13:17:00,2.82695,2.82881,2.82315,2.82357,12500000.0
2008-10-31 13:18:00,2.82596,2.83354,2.82596,2.83294,6250000.0
2008-10-31 13:19:00,2.83354,2.83354,2.82644,2.83183,7750000.0
2008-10-31 13:20:00,2.82654,2.83479,2.82654,2.8327,11380000.0
2008-10-31 13:21:00,2.83376,2.8352,2.82915,2.83193,6750000.0
2008-10-31 13:22:00,2.83315,2.83315,2.82779,2.82966,11500000.0
2008-10-31 13:23:00,2.83432,2.83432,2.82758,2.82914,11380000.0
2008-10-31 13:24:00,2.82686,2.83151,2.82633,2.82992,10500000.0
2008-10-31 13:25:00,2.82921,2.83217,2.82768,2.83069,10630000.0
2008-10-31 13:26:00,2.827,2.83264,2.827,2.83094,9880000.0
2008-10-31 13:27:00,2.83064,2.83088,2.82713,2.83016,10500000.0
2008-10-31 13:28:00,2.82524,2.83198,2.82524,2.82759,9380000.0
2008-10-31 13:29:00,2.83206,2.83293,2.82821,2.82821,8000000.0
2008-10-31 13:30:00,2.82832,2.83249,2.82832,2.83157,6250000.0
2008-10-31 13:31:00,2.83084,2.83231,2.82885,2.82995,8000000.0
2008-10-31 13:32:00,2.83123,2.83305,2.83089,2.83305,8750000.0
2008-10-31 13:33:00,2.83413,2.83501,2.8296,2.833,15750000.0
2008-10-31 13:34:00,2.8297,2.83229,2.82938,2.83132,9500000.0
2008-10-31 13:35:00,2.83367,2.83462,2.83134,2.83368,11750000.0
2008-10-31 13:36:00,2.8335,2.83523,2.83268,2.83407,8250000.0
2008-10-31 13:37:00,2.83062,2.83415,2.8302,2.8302,5500000.0
2008-10-31 13:38:00,2.83215,2.83637,2.83204,2.83336,10380000.0
2008-10-31 13:39:00,2.83617,2.83702,2.83084,2.83593,6500000.0
2008-10-31 13:40:00,2.83595,2.84116,2.83595,2.83916,12750000.0
2008-10-31 13:41:00,2.84159,2.84159,2.83866,2.83961,7000000.0
2008-10-31 13:42:00,2.83826,2.83859,2.83574,2.83828,9250000.0
2008-10-31 13:43:00,2.83706,2.83995,2.83668,2.83976,10630000.0
2008-10-31 13:44:00,2.83989,2.84028,2.83535,2.83648,10000000.0
2008-10-31 13:45:00,2.83953,2.83958,2.83414,2.8357,8250000.0
2008-10-31 13:46:00,2.83558,2.83638,2.83239,2.83504,7750000.0
2008-10-31 13:47:00,2.83212,2.8363,2.83212,2.83578,8250000.0
2008-10-31 13:48:00,2.83352,2.84147,2.8327,2.84147,5750000.0
2008-10-31 13:49:00,2.83889,2.8444,2.83889,2.84308,11500000.0
2008-10-31 13:50:00,2.84097,2.84364,2.84097,2.84254,7750000.0
2008-10-31 13:51:00,2.84045,2.84779,2.84045,2.84485,8000000.0
2008-10-31 13:52:00,2.84551,2.84762,2.84188,2.84762,7000000.0
2008-10-31 13:53:00,2.84679,2.84827,2.84452,2.84452,12380000.0
2008-10-31 13:54:00,2.84448,2.84448,2.84068,2.84213,6380000.0
2008-10-31 13:55:00,2.84549,2.84549,2.84117,2.84489,5500000.0
2008-10-31 13:56:00,2.83832,2.84351,2.83776,2.84335,10500000.0
2008-10-31 13:57:00,2.8421,2.845,2.8421,2.845,7250000.0
2008-10-31 13:58:00,2.84592,2.84592,2.84241,2.84381,10500000.0
2008-10-31 13:59:00,2.84243,2.8455,2.83854,2.83854,11250000.0
2008-10-31 14:00:00,2.84333,2.84486,2.84283,2.8436,5750000.0
2008-10-31 14:01:00,2.83978,2.84211,2.83548,2.83738,7000000.0
2008-10-31 14:02:00,2.83391,2.84072,2.83391,2.84006,7500000.0
2008-10-31 14:03:00,2.83463,2.83845,2.83235,2.83235,9250000.0
2008-10-31 14:04:00,2.8346,2.83775,2.8346,2.83673,8750000.0
2008-10-31 14:05:00,2.83073,2.83073,2.82384,2.82384,5250000.0
2008-10-31 14:06:00,2.81976,2.82356,2.81457,2.81851,6500000.0
2008-10-31 14:07:00,2.82263,2.82666,2.82026,2.82574,10500000.0
2008-10-31 14:08:00,2.82321,2.82603,2.82152,2.82415,8000000.0
2008-10-31 14:09:00,2.82591,2.82603,2.8222,2.82379,7000000.0
2008-10-31 14:10:00,2.82557,2.82557,2.82096,2.82429,6000000.0
2008-10-31 14:11:00,2.82533,2.82533,2.82051,2.82371,9500000.0
2008-10-31 14:12:00,2.82169,2.8237,2.82092,2.82092,10130000.0
2008-10-31 14:13:00,2.82429,2.82809,2.82161,2.82564,7000000.0
2008-10-31 14:14:00,2.8213,2.82575,2.82,2.82,10750000.0
2008-10-31 14:15:00,2.82184,2.82467,2.82184,2.8243,8000000.0
2008-10-31 14:16:00,2.82484,2.82765,2.82385,2.82765,6630000.0
2008-10-31 14:17:00,2.82776,2.83009,2.82762,2.82794,5250000.0
2008-10-31 14:18:00,2.82819,2.82948,2.82685,2.82896,9500000.0
2008-10-31 14:19:00,2.82778,2.83184,2.82778,2.82792,5500000.0
2008-10-31 14:20:00,2.83474,2.8374,2.82844,2.83187,8500000.0
2008-10-31 14:21:00,2.83206,2.83247,2.82755,2.83146,12250000.0
2008-10-31 14:22:00,2.83068,2.83329,2.82941,2.83261,10500000.0
2008-10-31 14:23:00,2.83224,2.83634,2.83092,2.83409,10250000.0
2008-10-31 14:24:00,2.8352,2.83603,2.83037,2.8339,10000000.0
2008-10-31 14:25:00,2.8338,2.8338,2.82892,2.83183,8250000.0
2008-10-31 14:26:00,2.8287,2.83088,2.82772,2.83088,8250000.0
2008-10-31 14:27:00,2.83186,2.83186,2.82659,2.82731,8750000.0
2008-10-31 14:28:00,2.82695,2.83105,2.8245,2.8245,8500000.0
2008-10-31 14:29:00,2.82596,2.82906,2.82237,2.82906,9380000.0
2008-10-31 14:30:00,2.83016,2.83016,2.82407,2.82407,5750000.0
2008-10-31 14:31:00,2.82603,2.83346,2.82603,2.83346,8000000.0
2008-10-31 14:32:00,2.8335,2.8357,2.82974,2.83507,11500000.0
2008-10-31 14:33:00,2.83258,2.83674,2.83258,2.83674,7750000.0
2008-10-31 14:34:00,2.83325,2.83753,2.83325,2.83591,8000000.0
2008-10-31 14:35:00,2.83137,2.8339,2.82942,2.83349,14500000.0
2008-10-31 14:36:00,2.83061,2.8336,2.82873,2.83234,14750000.0
2008-10-31 14:37:00,2.83069,2.83152,2.82778,2.82927,9000000.0
2008-10-31 14:38:00,2.82953,2.83073,2.82561,2.82823,12750000.0
2008-10-31 14:39:00,2.82759,2.82961,2.82527,2.82527,5500000.0
2008-10-31 14:40:00,2.82581,2.82727,2.824,2.82714,10250000.0
2008-10-31 14:41:00,2.82845,2.83015,2.82748,2.83015,7750000.0
2008-10-31 14:42:00,2.83099,2.83321,2.82942,2.83106,6250000.0
2008-10-31 14:43:00,2.83572,2.8368,2.82934,2.83367,13500000.0
2008-10-31 14:44:00,2.83045,2.83627,2.83045,2.83627,7250000.0
2008-10-31 14:45:00,2.83438,2.83737,2.83255,2.83255,9750000.0
2008-10-31 14:46:00,2.83552,2.83699,2.83135,2.8323,9500000.0
2008-10-31 14:47:00,2.83505,2.83523,2.82989,2.83334,10000000.0
2008-10-31 14:48:00,2.83482,2.83694,2.83006,2.83146,11000000.0
2008-10-31 14:49:00,2.83672,2.83672,2.83271,2.83565,8880000.0
2008-10-31 14:50:00,2.83426,2.83751,2.83376,2.83751,8630000.0
2008-10-31 14:51:00,2.83722,2.83821,2.8353,2.83764,9880000.0
2008-10-31 14:52:00,2.83839,2.8384,2.83392,2.83475,15000000.0
2008-10-31 14:53:00,2.83058,2.83567,2.83012,2.83019,10130000.0
2008-10-31 14:54:00,2.83491,2.83521,2.82668,2.8307,13250000.0
2008-10-31 14:55:00,2.83279,2.83422,2.83082,2.83334,12630000.0
2008-10-31 14:56:00,2.83257,2.83477,2.82948,2.83213,11750000.0
2008-10-31 14:57:00,2.82909,2.83526,2.82836,2.83526,8750000.0
2008-10-31 14:58:00,2.83307,2.83416,2.82762,2.82904,8130000.0
2008-10-31 14:59:00,2.82976,2.83173,2.82922,2.82966,10250000.0
2008-10-31 15:00:00,2.83118,2.83502,2.82926,2.83219,10750000.0
2008-10-31 15:01:00,2.83368,2.83733,2.83172,2.83607,10630000.0
2008-10-31 15:02:00,2.83148,2.83586,2.83009,2.83553,11250000.0
2008-10-31 15:03:00,2.82877,2.83335,2.82337,2.82493,10750000.0
2008-10-31 15:04:00,2.82623,2.82825,2.82227,2.82386,10630000.0
2008-10-31 15:05:00,2.82608,2.8276,2.82426,2.82473,9630000.0
2008-10-31 15:06:00,2.82545,2.82662,2.82362,2.82658,8750000.0
2008-10-31 15:07:00,2.82164,2.82578,2.81798,2.81798,5500000.0
2008-10-31 15:08:00,2.8196,2.8196,2.81699,2.81781,9000000.0
2008-10-31 15:09:00,2.81966,2.81966,2.81291,2.81798,11880000.0
2008-10-31 15:10:00,2.81526,2.81703,2.8128,2.81358,6750000.0
2008-10-31 15:11:00,2.81503,2.81689,2.8109,2.81689,11010000.0
2008-10-31 15:12:00,2.81608,2.8178,2.81281,2.81608,10500000.0
2008-10-31 15:13:00,2.81182,2.82067,2.81112,2.81664,9250000.0
2008-10-31 15:14:00,2.81866,2.81866,2.81346,2.81346,7000000.0
2008-10-31 15:15:00,2.81542,2.81744,2.81495,2.81516,16000000.0
2008-10-31 15:16:00,2.81581,2.81801,2.81525,2.81609,11750000.0
2008-10-31 15:17:00,2.81882,2.82461,2.81414,2.82057,12250000.0
2008-10-31 15:18:00,2.82098,2.82472,2.81919,2.8211,7000000.0
2008-10-31 15:19:00,2.8203,2.82197,2.81748,2.81748,6750000.0
2008-10-31 15:20:00,2.8221,2.8221,2.81765,2.8197,8500000.0
2008-10-31 15:21:00,2.82098,2.82224,2.81501,2.82115,10130000.0
2008-10-31 15:22:00,2.8207,2.82215,2.8154,2.81859,13500000.0
2008-10-31 15:23:00,2.82214,2.82214,2.81642,2.82205,10250000.0
2008-10-31 15:24:00,2.81993,2.82587,2.81993,2.82587,9750000.0
2008-10-31 15:25:00,2.8271,2.8271,2.82288,2.82517,7750000.0
2008-10-31 15:26:00,2.82558,2.82605,2.82193,2.82524,17380000.0
2008-10-31 15:27:00,2.82482,2.82711,2.82358,2.82711,6500000.0
2008-10-31 15:28:00,2.82724,2.8287,2.82488,2.82563,5250000.0
2008-10-31 15:29:00,2.82283,2.82606,2.82131,2.82606,5250000.0
2008-10-31 15:30:00,2.82524,2.82592,2.82072,2.82405,6750000.0
2008-10-31 15:31:00,2.82259,2.82512,2.82259,2.82512,8500000.0
2008-10-31 15:32:00,2.824,2.82537,2.82118,2.82362,8250000.0
2008-10-31 15:33:00,2.82478,2.82608,2.82295,2.82608,11380000.0
2008-10-31 15:34:00,2.82684,2.82759,2.82504,2.82759,8250000.0
2008-10-31 15:35:00,2.82649,2.8278,2.81904,2.82486,6500000.0
2008-10-31 15:36:00,2.82657,2.82665,2.82164,2.82405,9500000.0
2008-10-31 15:37:00,2.82242,2.82448,2.82092,2.82356,6500000.0
2008-10-31 15:38:00,2.82125,2.82599,2.81877,2.82218,14750000.0
2008-10-31 15:39:00,2.82153,2.82476,2.82043,2.82243,10500000.0
2008-10-31 15:40:00,2.82656,2.82656,2.82128,2.82548,7130000.0
2008-10-31 15:41:00,2.82164,2.82559,2.82125,2.82125,8250000.0
2008-10-31 15:42:00,2.82355,2.82616,2.82227,2.82616,5500000.0
2008-10-31 15:43:00,2.82222,2.82525,2.82175,2.82525,5750000.0
2008-10-31 15:44:00,2.82534,2.82756,2.82159,2.82159,14500000.0
2008-10-31 15:45:00,2.82243,2.82672,2.81875,2.8267,9500000.0
2008-10-31 15:46:00,2.82587,2.82608,2.82082,2.82353,17000000.0
2008-10-31 15:47:00,2.82418,2.82538,2.82205,2.82223,12750000.0
2008-10-31 15:48:00,2.82419,2.82419,2.82171,2.82287,7500000.0
2008-10-31 15:49:00,2.82305,2.82623,2.8197,2.82249,8750000.0
2008-10-31 15:50:00,2.82399,2.8252,2.81815,2.8252,10250000.0
2008-10-31 15:51:00,2.82588,2.82674,2.82134,2.82674,7250000.0
2008-10-31 15:52:00,2.82625,2.82864,2.82203,2.82702,9250000.0
2008-10-31 15:53:00,2.8295,2.83,2.82231,2.82741,12500000.0
2008-10-31 15:54:00,2.82984,2.83187,2.82432,2.82977,9750000.0
2008-10-31 15:55:00,2.83042,2.83042,2.82458,2.8279,6380000.0
2008-10-31 15:56:00,2.82763,2.82979,2.82583,2.82855,8500000.0
2008-10-31 15:57:00,2.82903,2.8307,2.82395,2.82689,12260000.0
2008-10-31 15:58:00,2.82868,2.82922,2.82528,2.82643,7130000.0
2008-10-31 15:59:00,2.82965,2.82965,2.8241,2.82608,7750000.0
2008-10-31 16:00:00,2.82511,2.82773,2.82317,2.82659,9380000.0
2008-10-31 16:01:00,2.82965,2.82965,2.82427,2.82433,14250000.0
2008-10-31 16:02:00,2.82778,2.82778,2.82225,2.82225,7130000.0
2008-10-31 16:03:00,2.82344,2.82599,2.8219,2.82535,6130000.0
2008-10-31 16:04:00,2.82145,2.82145,2.81872,2.81971,6500000.0
2008-10-31 16:05:00,2.81982,2.82087,2.81545,2.81911,10880000.0
2008-10-31 16:06:00,2.81949,2.82143,2.81895,2.82137,10250000.0
2008-10-31 16:07:00,2.8204,2.82218,2.81956,2.82198,7500000.0
2008-10-31 16:08:00,2.82157,2.82157,2.81894,2.82102,8000000.0
2008-10-31 16:09:00,2.82052,2.82322,2.81973,2.82185,9000000.0
2008-10-31 16:10:00,2.82003,2.82336,2.81861,2.82336,11500000.0
2008-10-31 16:11:00,2.82284,2.82298,2.81612,2.81691,9000000.0
2008-10-31 16:12:00,2.81949,2.82147,2.81648,2.81834,8750000.0
2008-10-31 16:13:00,2.82061,2.82061,2.81686,2.81902,6880000.0
2008-10-31 16:14:00,2.81975,2.81975,2.81428,2.81749,13000000.0
2008-10-31 16:15:00,2.81369,2.81862,2.81079,2.8155,9500000.0
2008-10-31 16:16:00,2.81677,2.81677,2.81213,2.8141,12380000.0
2008-10-31 16:17:00,2.8174,2.81755,2.81237,2.81357,6500000.0
2008-10-31 16:18:00,2.81554,2.81684,2.81104,2.81667,10000000.0
2008-10-31 16:19:00,2.8139,2.81513,2.80774,2.81023,13630000.0
2008-10-31 16:20:00,2.81362,2.81739,2.81218,2.81739,12500000.0
2008-10-31 16:21:00,2.81755,2.81876,2.81197,2.81562,6000000.0
2008-10-31 16:22:00,2.81943,2.81959,2.81541,2.81626,11000000.0
2008-10-31 16:23:00,2.81953,2.82123,2.81885,2.82096,7000000.0
2008-10-31 16:24:00,2.8173,2.82005,2.81405,2.81814,9500000.0
2008-10-31 16:25:00,2.81967,2.82133,2.8188,2.82055,7000000.0
2008-10-31 16:26:00,2.82109,2.82538,2.81921,2.82538,14630000.0
2008-10-31 16:27:00,2.82495,2.82544,2.82115,2.82409,9880000.0
2008-10-31 16:28:00,2.8227,2.82609,2.81943,2.82438,8500000.0
2008-10-31 16:29:00,2.82592,2.82592,2.82339,2.82491,7880000.0
2008-10-31 16:30:00,2.8245,2.8245,2.81804,2.82248,5250000.0
2008-10-31 16:31:00,2.81829,2.82119,2.81739,2.82049,8130000.0
2008-10-31 16:32:00,2.81919,2.82078,2.81581,2.81735,7000000.0
2008-10-31 16:33:00,2.81731,2.81952,2.81206,2.81606,11500000.0
2008-10-31 16:34:00,2.81411,2.8199,2.81302,2.81638,11250000.0
2008-10-31 16:35:00,2.81723,2.81723,2.81035,2.81381,8750000.0
2008-10-31 16:36:00,2.81533,2.81834,2.81112,2.81624,10750000.0
2008-10-31 16:37:00,2.81282,2.81962,2.81282,2.81841,5880000.0
2008-10-31 16:38:00,2.81817,2.81817,2.81509,2.81583,11000000.0
2008-10-31 16:39:00,2.81536,2.81579,2.81118,2.81385,10750000.0
2008-10-31 16:40:00,2.8142,2.81486,2.80906,2.81448,9000000.0
2008-10-31 16:41:00,2.81204,2.81441,2.80926,2.81439,8630000.0
2008-10-31 16:42:00,2.81326,2.81469,2.80924,2.81337,7500000.0
2008-10-31 16:43:00,2.81175,2.81358,2.81157,2.81227,5500000.0
2008-10-31 16:44:00,2.80968,2.81143,2.80727,2.80862,10510000.0
2008-10-31 16:45:00,2.81032,2.81097,2.80674,2.81018,11500000.0
2008-10-31 16:46:00,2.81049,2.81416,2.81027,2.81027,14000000.0
2008-10-31 16:47:00,2.81136,2.81695,2.81136,2.81664,5630000.0
2008-10-31 16:48:00,2.81456,2.81518,2.80956,2.81401,6250000.0
2008-10-31 16:49:00,2.81363,2.81466,2.80988,2.81466,7000000.0
2008-10-31 16:50:00,2.81408,2.81408,2.80826,2.81318,6750000.0
2008-10-31 16:51:00,2.81182,2.81342,2.8085,2.81265,5750000.0
2008-10-31 16:52:00,2.81185,2.81253,2.80623,2.81129,5500000.0
2008-10-31 16:53:00,2.80911,2.81155,2.80607,2.80685,6000000.0
2008-10-31 16:54:00,2.80627,2.8085,2.80481,2.8068,10000000.0
2008-10-31 16:55:00,2.81023,2.81135,2.80719,2.80719,6500000.0
2008-10-31 16:56:00,2.81157,2.81469,2.81062,2.81469,7000000.0
2008-10-31 16:57:00,2.8106,2.81304,2.81024,2.81251,6000000.0
2008-10-31 16:58:00,2.81086,2.81276,2.80785,2.81145,11630000.0
2008-10-31 16:59:00,2.81258,2.81348,2.80706,2.81256,11380000.0
2008-10-31 17:00:00,2.81079,2.81247,2.80889,2.81054,7500000.0
2008-10-31 17:01:00,2.8108,2.81196,2.8051,2.81033,7000000.0
2008-10-31 17:02:00,2.8109,2.8109,2.80603,2.80603,9750000.0
2008-10-31 17:03:00,2.80681,2.81097,2.80598,2.80993,11130000.0
2008-10-31 17:04:00,2.81029,2.81029,2.80662,2.8073,6000000.0
2008-10-31 17:05:00,2.80757,2.80757,2.80179,2.80458,8250000.0
2008-10-31 17:06:00,2.80632,2.80932,2.80405,2.80932,8250000.0
2008-10-31 17:07:00,2.80942,2.81253,2.80604,2.80994,15880000.0
2008-10-31 17:08:00,2.80737,2.81095,2.80405,2.80405,8380000.0
2008-10-31 17:09:00,2.805,2.80538,2.80209,2.80293,6250000.0
2008-10-31 17:10:00,2.79811,2.80464,2.79811,2.80341,7500000.0
2008-10-31 17:11:00,2.80581,2.80605,2.801,2.80122,7500000.0
2008-10-31 17:12:00,2.80036,2.80126,2.79744,2.79744,5250000.0
2008-10-31 17:13:00,2.79836,2.80097,2.79758,2.79987,7000000.0
2008-10-31 17:14:00,2.7987,2.80081,2.79641,2.79817,7500000.0
2008-10-31 17:15:00,2.79971,2.8006,2.79551,2.7959,12750000.0
2008-10-31 17:16:00,2.79413,2.79413,2.78668,2.78668,9380000.0
2008-10-31 17:17:00,2.78514,2.7871,2.78308,2.78318,6750000.0
2008-10-31 17:18:00,2.78189,2.78896,2.78097,2.78896,7750000.0
2008-10-31 17:19:00,2.78731,2.79017,2.78621,2.78784,8500000.0
2008-10-31 17:20:00,2.78763,2.79709,2.7853,2.79709,11130000.0
2008-10-31 17:21:00,2.79613,2.79683,2.79003,2.79083,9000000.0
2008-10-31 17:22:00,2.79311,2.79311,2.78893,2.78991,7250000.0
2008-10-31 17:23:00,2.78862,2.79114,2.78611,2.78907,13750000.0
2008-10-31 17:24:00,2.78707,2.79002,2.78534,2.78733,5250000.0
2008-10-31 17:25:00,2.78795,2.78972,2.78549,2.78842,10000000.0
2008-10-31 17:26:00,2.78869,2.79,2.78549,2.78883,6500000.0
2008-10-31 17:27:00,2.78731,2.79245,2.78731,2.79168,9250000.0
2008-10-31 17:28:00,2.79249,2.79367,2.78979,2.79294,7500000.0
2008-10-31 17:29:00,2.79219,2.79235,2.78875,2.79235,7750000.0
2008-10-31 17:30:00,2.79267,2.79386,2.78968,2.79312,9250000.0
2008-10-31 17:31:00,2.79402,2.7943,2.78936,2.79178,10250000.0
2008-10-31 17:32:00,2.79088,2.79459,2.7903,2.7903,7500000.0
2008-10-31 17:33:00,2.7943,2.79455,2.78898,2.79072,11750000.0
2008-10-31 17:34:00,2.79446,2.79446,2.79025,2.79098,9000000.0
2008-10-31 17:35:00,2.78881,2.79477,2.78881,2.79181,7500000.0
2008-10-31 17:36:00,2.79335,2.79335,2.78522,2.78891,7130000.0
2008-10-31 17:37:00,2.78774,2.79107,2.78703,2.78801,10500000.0
2008-10-31 17:38:00,2.78912,2.79108,2.78586,2.79077,10500000.0
2008-10-31 17:39:00,2.78965,2.79145,2.78905,2.79014,11500000.0
2008-10-31 17:40:00,2.79142,2.79142,2.78702,2.78931,8000000.0
2008-10-31 17:41:00,2.78865,2.78993,2.7871,2.78939,14250000.0
2008-10-31 17:42:00,2.79161,2.79435,2.78959,2.79389,10380000.0
2008-10-31 17:43:00,2.79407,2.79476,2.79229,2.79445,5500000.0
2008-10-31 17:44:00,2.79483,2.79483,2.79141,2.79451,8880000.0
2008-10-31 17:45:00,2.79466,2.79557,2.79004,2.79468,6000000.0
2008-10-31 17:46:00,2.79773,2.79925,2.79336,2.79547,11130000.0
2008-10-31 17:47:00,2.79768,2.79798,2.79195,2.79318,6250000.0
2008-10-31 17:48:00,2.79126,2.79126,2.77521,2.78416,6000000.0
2008-10-31 17:49:00,2.78406,2.78708,2.7778,2.78181,10750000.0
2008-10-31 17:50:00,2.78257,2.78415,2.77695,2.78387,7250000.0
2008-10-31 17:51:00,2.78157,2.78381,2.77648,2.77659,13000000.0
2008-10-31 17:52:00,2.77862,2.77986,2.77712,2.77838,6750000.0
2008-10-31 17:53:00,2.77828,2.78276,2.77517,2.78146,13000000.0
2008-10-31 17:54:00,2.78165,2.78325,2.77924,2.78217,10500000.0
2008-10-31 17:55:00,2.78014,2.78102,2.77655,2.77846,6380000.0
2008-10-31 17:56:00,2.77934,2.78139,2.77575,2.77883,14250000.0
2008-10-31 17:57:00,2.77396,2.77686,2.77018,2.77191,8250000.0
2008-10-31 17:58:00,2.77476,2.77476,2.76899,2.77094,6500000.0
2008-10-31 17:59:00,2.77336,2.77364,2.76819,2.76909,5750000.0
2008-10-31 18:00:00,2.76989,2.77055,2.76488,2.76598,13630000.0
2008-10-31 18:01:00,2.7649,2.7671,2.76178,2.76178,12250000.0
2008-10-31 18:02:00,2.76407,2.77279,2.7628,2.76834,16000000.0
2008-10-31 18:03:00,2.76695,2.77256,2.76625,2.77206,5630000.0
2008-10-31 18:04:00,2.77081,2.77081,2.761,2.76142,7250000.0
2008-10-31 18:05:00,2.76289,2.76619,2.75821,2.76529,12000000.0
2008-10-31 18:06:00,2.76437,2.76693,2.76095,2.7642,8250000.0
2008-10-31 18:07:00,2.7623,2.76462,2.75993,2.76334,9750000.0
2008-10-31 18:08:00,2.76393,2.76393,2.75766,2.75865,6500000.0
2008-10-31 18:09:00,2.76042,2.76234,2.7566,2.76234,8250000.0
2008-10-31 18:10:00,2.76388,2.76759,2.75827,2.76053,6000000.0
2008-10-31 18:11:00,2.7586,2.76379,2.75761,2.76379,7250000.0
2008-10-31 18:12:00,2.7605,2.76089,2.75625,2.75903,7750000.0
2008-10-31 18:13:00,2.75909,2.75909,2.75615,2.75806,5750000.0
2008-10-31 18:14:00,2.76108,2.76144,2.75566,2.75847,12750000.0
2008-10-31 18:15:00,2.76017,2.76484,2.7569,2.76484,11000000.0
2008-10-31 18:16:00,2.76527,2.768,2.76084,2.768,8750000.0
2008-10-31 18:17:00,2.76624,2.77373,2.76365,2.77373,20500000.0
2008-10-31 18:18:00,2.77163,2.77462,2.76914,2.76914,12250000.0
2008-10-31 18:19:00,2.77324,2.77324,2.76671,2.7678,8880000.0
2008-10-31 18:20:00,2.7673,2.76917,2.76532,2.76806,11750000.0
2008-10-31 18:21:00,2.76655,2.76655,2.75725,2.75985,7500000.0
2008-10-31 18:22:00,2.75996,2.76419,2.7594,2.76419,11250000.0
2008-10-31 18:23:00,2.76628,2.76665,2.76125,2.76546,9500000.0
2008-10-31 18:24:00,2.76419,2.76455,2.75974,2.76361,11500000.0
2008-10-31 18:25:00,2.76338,2.76526,2.76124,2.76323,8750000.0
2008-10-31 18:26:00,2.76149,2.76651,2.76149,2.76651,5250000.0
2008-10-31 18:27:00,2.76325,2.76885,2.76149,2.76885,7880000.0
2008-10-31 18:28:00,2.76889,2.76932,2.76569,2.76925,6750000.0
2008-10-31 18:29:00,2.76567,2.7681,2.76425,2.76574,6000000.0
2008-10-31 18:30:00,2.76716,2.76761,2.7601,2.76526,16000000.0
2008-10-31 18:31:00,2.7653,2.76942,2.7653,2.76714,10000000.0
2008-10-31 18:32:00,2.76649,2.76721,2.76139,2.76646,13750000.0
2008-10-31 18:33:00,2.76669,2.76828,2.76533,2.7679,6630000.0
2008-10-31 18:34:00,2.76768,2.76768,2.76184,2.76293,12750000.0
2008-10-31 18:35:00,2.76462,2.76585,2.75899,2.76409,6390000.0
2008-10-31 18:36:00,2.76525,2.76765,2.7612,2.76765,8500000.0
2008-10-31 18:37:00,2.76726,2.76726,2.76192,2.76682,7250000.0
2008-10-31 18:38:00,2.76459,2.76714,2.75971,2.7646,14750000.0
2008-10-31 18:39:00,2.76124,2.7641,2.7604,2.76366,11130000.0
2008-10-31 18:40:00,2.76407,2.76494,2.75887,2.76415,11500000.0
2008-10-31 18:41:00,2.76424,2.76474,2.75891,2.75891,7380000.0
2008-10-31 18:42:00,2.76025,2.76335,2.75829,2.76087,9750000.0
2008-10-31 18:43:00,2.7609,2.76165,2.75648,2.76027,16750000.0
2008-10-31 18:44:00,2.76059,2.7621,2.75907,2.76163,15000000.0
2008-10-31 18:45:00,2.76112,2.76393,2.76015,2.7637,7000000.0
2008-10-31 18:46:00,2.76345,2.7646,2.75583,2.7646,11750000.0
2008-10-31 18:47:00,2.76412,2.76532,2.76101,2.76413,7250000.0
2008-10-31 18:48:00,2.76361,2.76391,2.7599,2.76224,8500000.0
2008-10-31 18:49:00,2.76245,2.76289,2.75986,2.76196,10000000.0
2008-10-31 18:50:00,2.76209,2.76209,2.75135,2.75275,7000000.0
2008-10-31 18:51:00,2.75494,2.75781,2.75117,2.75469,8250000.0
2008-10-31 18:52:00,2.76058,2.76058,2.75129,2.75418,6250000.0
2008-10-31 18:53:00,2.75719,2.76009,2.75481,2.75684,13250000.0
2008-10-31 18:54:00,2.75669,2.75669,2.75345,2.75402,15250000.0
2008-10-31 18:55:00,2.75412,2.7569,2.75092,2.7549,6250000.0
2008-10-31 18:56:00,2.75533,2.75632,2.75115,2.75267,13250000.0
2008-10-31 18:57:00,2.75413,2.75413,2.74684,2.7503,10750000.0
2008-10-31 18:58:00,2.74788,2.75097,2.74389,2.74931,10380000.0
2008-10-31 18:59:00,2.74488,2.75109,2.74081,2.75109,5500000.0
2008-10-31 19:00:00,2.75078,2.75136,2.74535,2.74744,11880000.0
2008-10-31 19:01:00,2.74667,2.74803,2.7441,2.74681,5500000.0
2008-10-31 19:02:00,2.74481,2.74494,2.73725,2.74445,13500000.0
2008-10-31 19:03:00,2.74602,2.74602,2.74177,2.74366,7000000.0
2008-10-31 19:04:00,2.74385,2.74736,2.7426,2.74736,6000000.0
2008-10-31 19:05:00,2.74851,2.74917,2.74352,2.74767,8250000.0
2008-10-31 19:06:00,2.74351,2.74888,2.74351,2.74684,10000000.0
2008-10-31 19:07:00,2.74649,2.74827,2.73976,2.7405,7500000.0
2008-10-31 19:08:00,2.74144,2.74503,2.74144,2.74474,11000000.0
2008-10-31 19:09:00,2.74539,2.74591,2.74347,2.74471,6250000.0
2008-10-31 19:10:00,2.74493,2.74683,2.74412,2.74598,8000000.0
2008-10-31 19:11:00,2.7462,2.74833,2.74299,2.74633,17880000.0
2008-10-31 19:12:00,2.74696,2.74724,2.74434,2.74559,10500000.0
2008-10-31 19:13:00,2.74726,2.74726,2.74448,2.74652,5250000.0
2008-10-31 19:14:00,2.74397,2.74614,2.74253,2.74468,9000000.0
2008-10-31 19:15:00,2.74258,2.74704,2.74143,2.74534,9630000.0
2008-10-31 19:16:00,2.74536,2.74648,2.74127,2.74525,14380000.0
2008-10-31 19:17:00,2.74383,2.7459,2.74364,2.74512,13250000.0
2008-10-31 19:18:00,2.74583,2.74583,2.74033,2.74033,12000000.0
2008-10-31 19:19:00,2.74583,2.74583,2.73929,2.73929,10250000.0
2008-10-31 19:20:00,2.74542,2.74606,2.74015,2.74114,10000000.0
2008-10-31 19:21:00,2.7456,2.7456,2.73717,2.74149,14130000.0
2008-10-31 19:22:00,2.74038,2.74191,2.73874,2.74102,13130000.0
2008-10-31 19:23:00,2.74218,2.74218,2.73855,2.74073,12750000.0
2008-10-31 19:24:00,2.73997,2.74015,2.73289,2.73628,5880000.0
2008-10-31 19:25:00,2.73942,2.74242,2.73621,2.74242,5750000.0
2008-10-31 19:26:00,2.74147,2.74286,2.74108,2.74142,6250000.0
2008-10-31 19:27:00,2.74007,2.74321,2.74007,2.74234,7000000.0
2008-10-31 19:28:00,2.74227,2.74317,2.73812,2.73929,8500000.0
2008-10-31 19:29:00,2.74257,2.74279,2.73827,2.74107,15630000.0
2008-10-31 19:30:00,2.74255,2.74326,2.74026,2.74326,5500000.0
2008-10-31 19:31:00,2.74329,2.74647,2.74093,2.74402,13750000.0
2008-10-31 19:32:00,2.7469,2.74702,2.74301,2.74467,9500000.0
2008-10-31 19:33:00,2.74377,2.74533,2.73952,2.74368,10250000.0
2008-10-31 19:34:00,2.74451,2.74579,2.74235,2.74467,11130000.0
2008-10-31 19:35:00,2.74473,2.74528,2.73961,2.74233,8380000.0
2008-10-31 19:36:00,2.74056,2.74591,2.74042,2.74591,8130000.0
2008-10-31 19:37:00,2.74544,2.74544,2.74139,2.74452,13250000.0
2008-10-31 19:38:00,2.74251,2.7437,2.74156,2.74156,7000000.0
2008-10-31 19:39:00,2.74345,2.74624,2.74093,2.74332,7500000.0
2008-10-31 19:40:00,2.74375,2.74734,2.7416,2.74481,7130000.0
2008-10-31 19:41:00,2.74504,2.74561,2.73992,2.73992,10500000.0
2008-10-31 19:42:00,2.74447,2.74543,2.74257,2.74543,7250000.0
2008-10-31 19:43:00,2.74585,2.74725,2.7438,2.7464,6500000.0
2008-10-31 19:44:00,2.74578,2.74919,2.74362,2.74536,10000000.0
2008-10-31 19:45:00,2.74591,2.74738,2.74094,2.74619,9250000.0
2008-10-31 19:46:00,2.74649,2.75138,2.7449,2.74998,7750000.0
2008-10-31 19:47:00,2.74773,2.7507,2.74773,2.75064,7750000.0
2008-10-31 19:48:00,2.75144,2.75144,2.74804,2.75029,7880000.0
2008-10-31 19:49:00,2.74783,2.75782,2.74783,2.75762,5750000.0
2008-10-31 19:50:00,2.75806,2.75851,2.75039,2.75418,11000000.0
2008-10-31 19:51:00,2.75313,2.75313,2.74823,2.75199,6750000.0
2008-10-31 19:52:00,2.75002,2.7524,2.74842,2.75217,6750000.0
2008-10-31 19:53:00,2.75107,2.7525,2.74722,2.7506,7500000.0
2008-10-31 19:54:00,2.75256,2.75256,2.74764,2.75183,7000000.0
2008-10-31 19:55:00,2.7499,2.75098,2.74855,2.75024,11000000.0
2008-10-31 19:56:00,2.74862,2.74938,2.74523,2.74878,13250000.0
2008-10-31 19:57:00,2.75105,2.75255,2.74468,2.74627,18380000.0
2008-10-31 19:58:00,2.75027,2.75412,2.74731,2.75318,7750000.0
2008-10-31 19:59:00,2.75435,2.7549,2.75246,2.75362,12250000.0
2008-10-31 20:00:00,2.75417,2.75449,2.75226,2.75403,10750000.0
2008-10-31 20:01:00,2.74976,2.75352,2.7489,2.7489,9250000.0
2008-10-31 20:02:00,2.74881,2.75108,2.74767,2.74853,7500000.0
2008-10-31 20:03:00,2.74972,2.75013,2.74724,2.74871,6750000.0
2008-10-31 20:04:00,2.75079,2.75079,2.7484,2.74927,5500000.0
2008-10-31 20:05:00,2.74796,2.74999,2.74666,2.74999,9000000.0
2008-10-31 20:06:00,2.74779,2.7486,2.7444,2.74571,7750000.0
2008-10-31 20:07:00,2.74831,2.75019,2.74606,2.74958,9500000.0
2008-10-31 20:08:00,2.74901,2.75052,2.74735,2.74735,7750000.0
2008-10-31 20:09:00,2.74995,2.75092,2.74613,2.75031,10250000.0
2008-10-31 20:10:00,2.7497,2.75196,2.74828,2.75112,7500000.0
2008-10-31 20:11:00,2.75052,2.75149,2.74854,2.74974,10500000.0
2008-10-31 20:12:00,2.75069,2.7525,2.7485,2.75193,8500000.0
2008-10-31 20:13:00,2.75122,2.75122,2.74448,2.74855,6250000.0
2008-10-31 20:14:00,2.74749,2.75308,2.74749,2.75292,11380000.0
2008-10-31 20:15:00,2.75274,2.75388,2.74933,2.74933,7500000.0
2008-10-31 20:16:00,2.75036,2.75528,2.75036,2.75528,9750000.0
2008-10-31 20:17:00,2.75127,2.7569,2.75127,2.7523,7500000.0
2008-10-31 20:18:00,2.75701,2.75701,2.75416,2.75673,11380000.0
2008-10-31 20:19:00,2.75745,2.75883,2.75186,2.75692,7500000.0
2008-10-31 20:20:00,2.75601,2.75809,2.75468,2.7566,11500000.0
2008-10-31 20:21:00,2.75734,2.75736,2.74738,2.75605,11380000.0
2008-10-31 20:22:00,2.75552,2.7573,2.75504,2.75645,8250000.0
2008-10-31 20:23:00,2.75458,2.75719,2.75206,2.75206,8500000.0
2008-10-31 20:24:00,2.75671,2.75783,2.75516,2.75516,12250000.0
2008-10-31 20:25:00,2.75765,2.75793,2.75395,2.75754,13250000.0
2008-10-31 20:26:00,2.75604,2.75689,2.75157,2.7527,10380000.0
2008-10-31 20:27:00,2.7543,2.75507,2.75014,2.75212,6250000.0
2008-10-31 20:28:00,2.7555,2.7555,2.75096,2.75096,7500000.0
2008-10-31 20:29:00,2.75411,2.75555,2.75227,2.75555,10750000.0
2008-10-31 20:30:00,2.75373,2.75521,2.75021,2.75508,11250000.0
2008-10-31 20:31:00,2.75367,2.7556,2.75156,2.75156,11500000.0
2008-10-31 20:32:00,2.75547,2.75547,2.75213,2.75377,10000000.0
2008-10-31 20:33:00,2.75462,2.75532,2.74986,2.751,13000000.0
2008-10-31 20:34:00,2.75215,2.75432,2.75215,2.75432,6500000.0
2008-10-31 20:35:00,2.75233,2.75301,2.74897,2.75096,6000000.0
2008-10-31 20:36:00,2.75026,2.75154,2.74843,2.75047,7750000.0
2008-10-31 20:37:00,2.75126,2.75242,2.74815,2.75143,10000000.0
2008-10-31 20:38:00,2.74977,2.75156,2.74835,2.74955,19250000.0
2008-10-31 20:39:00,2.74679,2.75109,2.74679,2.74684,10000000.0
2008-10-31 20:40:00,2.74909,2.75144,2.74611,2.75101,14000000.0
2008-10-31 20:41:00,2.74769,2.75252,2.74676,2.75093,18000000.0
2008-10-31 20:42:00,2.75075,2.75139,2.74681,2.75042,8500000.0
2008-10-31 20:43:00,2.74862,2.75053,2.74707,2.74868,5500000.0
2008-10-31 20:44:00,2.74967,2.75097,2.74544,2.74872,15500000.0
2008-10-31 20:45:00,2.75044,2.75078,2.74837,2.74849,7500000.0
2008-10-31 20:46:00,2.74602,2.75093,2.74516,2.75093,7750000.0
2008-10-31 20:47:00,2.75224,2.75336,2.74795,2.75331,7750000.0
2008-10-31 20:48:00,2.75374,2.75479,2.75037,2.75459,7500000.0
2008-10-31 20:49:00,2.75384,2.75478,2.75041,2.75391,10250000.0
2008-10-31 20:50:00,2.75218,2.75282,2.74932,2.75174,12000000.0
2008-10-31 20:51:00,2.74882,2.75248,2.74813,2.75176,6750000.0
2008-10-31 20:52:00,2.75275,2.75408,2.75219,2.7528,6500000.0
2008-10-31 20:53:00,2.7526,2.75464,2.75105,2.75464,7630000.0
2008-10-31 20:54:00,2.7571,2.7611,2.75413,2.7611,9380000.0
2008-10-31 20:55:00,2.76038,2.7611,2.75277,2.75734,12250000.0
2008-10-31 20:56:00,2.75216,2.75606,2.75216,2.75349,5880000.0
2008-10-31 20:57:00,2.75497,2.75563,2.75042,2.7549,14750000.0
2008-10-31 20:58:00,2.75359,2.75485,2.75067,2.75229,15750000.0
2008-10-31 20:59:00,2.75358,2.75467,2.74947,2.75467,9250000.0
2008-10-31 21:00:00,2.75271,2.7542,2.74989,2.75145,7000000.0
2008-10-31 21:01:00,2.75464,2.75762,2.75018,2.75555,8500000.0
2008-10-31 21:02:00,2.75368,2.7564,2.75151,2.75201,10880000.0
2008-10-31 21:03:00,2.75375,2.75457,2.7501,2.7501,8000000.0
2008-10-31 21:04:00,2.75122,2.7581,2.75122,2.75745,6000000.0
2008-10-31 21:05:00,2.75762,2.75938,2.75622,2.75938,7750000.0
2008-10-31 21:06:00,2.75804,2.76007,2.75488,2.75579,5250000.0
2008-10-31 21:07:00,2.75947,2.75975,2.75574,2.75832,11500000.0
2008-10-31 21:08:00,2.76084,2.76084,2.75802,2.76002,16000000.0
2008-10-31 21:09:00,2.75839,2.75883,2.75517,2.75625,9750000.0
2008-10-31 21:10:00,2.75155,2.75687,2.75155,2.7543,7000000.0
2008-10-31 21:11:00,2.7563,2.7563,2.75277,2.75504,5250000.0
2008-10-31 21:12:00,2.75669,2.75669,2.75258,2.75258,5750000.0
2008-10-31 21:13:00,2.75586,2.75693,2.75162,2.75693,12250000.0
2008-10-31 21:14:00,2.75717,2.75733,2.7517,2.7517,5130000.0
2008-10-31 21:15:00,2.75699,2.7574,2.75238,2.75422,10500000.0
2008-10-31 21:16:00,2.75621,2.75943,2.75406,2.75406,6250000.0
2008-10-31 21:17:00,2.75759,2.76,2.7554,2.75884,9250000.0
2008-10-31 21:18:00,2.76037,2.76037,2.75605,2.75928,7250000.0
2008-10-31 21:19:00,2.76013,2.76023,2.75827,2.75827,9750000.0
2008-10-31 21:20:00,2.75995,2.76022,2.75556,2.75889,7500000.0
2008-10-31 21:21:00,2.75988,2.76024,2.75754,2.75879,10750000.0
2008-10-31 21:22:00,2.75479,2.76069,2.75479,2.75708,8500000.0
2008-10-31 21:23:00,2.75889,2.75944,2.75795,2.75849,8000000.0
2008-10-31 21:24:00,2.75882,2.75944,2.75676,2.75676,9250000.0
2008-10-31 21:25:00,2.75825,2.75943,2.7549,2.75595,9000000.0
2008-10-31 21:26:00,2.75593,2.75918,2.7551,2.75771,6000000.0
2008-10-31 21:27:00,2.75735,2.75903,2.75297,2.75297,7500000.0
2008-10-31 21:28:00,2.75641,2.75849,2.75375,2.75757,7750000.0
2008-10-31 21:29:00,2.75782,2.76088,2.75604,2.76088,8880000.0
2008-10-31 21:30:00,2.75967,2.76117,2.75591,2.75942,8000000.0
2008-10-31 21:31:00,2.75685,2.75974,2.75464,2.75464,11500000.0
2008-10-31 21:32:00,2.75591,2.75931,2.75466,2.75815,6000000.0
2008-10-31 21:33:00,2.75698,2.75961,2.75593,2.75867,7000000.0
2008-10-31 21:34:00,2.75756,2.75829,2.75519,2.75829,8250000.0
2008-10-31 21:35:00,2.75165,2.75886,2.75165,2.75871,11630000.0
2008-10-31 21:36:00,2.75811,2.75909,2.75735,2.75755,6250000.0
2008-10-31 21:37:00,2.75941,2.75953,2.75446,2.75845,9000000.0
2008-10-31 21:38:00,2.7569,2.75921,2.75595,2.75639,9630000.0
2008-10-31 21:39:00,2.75782,2.75899,2.75623,2.75623,8750000.0
2008-10-31 21:40:00,2.75886,2.75916,2.75532,2.75802,5250000.0
2008-10-31 21:41:00,2.76009,2.76046,2.75611,2.75611,9750000.0
2008-10-31 21:42:00,2.75943,2.76052,2.75824,2.75896,6000000.0
2008-10-31 21:43:00,2.75875,2.75953,2.7565,2.75942,10000000.0
2008-10-31 21:44:00,2.75983,2.75983,2.75323,2.75749,8500000.0
2008-10-31 21:45:00,2.75969,2.75969,2.75797,2.75797,10760000.0
2008-10-31 21:46:00,2.76007,2.76007,2.75338,2.75635,8750000.0
2008-10-31 21:47:00,2.75981,2.75981,2.75496,2.75671,7500000.0
2008-10-31 21:48:00,2.7567,2.75795,2.7515,2.75761,8250000.0
2008-10-31 21:49:00,2.75689,2.75831,2.75426,2.75426,8250000.0
2008-10-31 21:50:00,2.75675,2.75861,2.75277,2.75614,7010000.0
2008-10-31 21:51:00,2.75668,2.75694,2.75415,2.75694,9500000.0
2008-10-31 21:52:00,2.7573,2.75987,2.75473,2.75846,5250000.0
2008-10-31 21:53:00,2.76022,2.76194,2.75897,2.75897,6250000.0
2008-10-31 21:54:00,2.76168,2.76382,2.76002,2.76333,8750000.0
2008-10-31 21:55:00,2.76329,2.76578,2.76329,2.76355,8130000.0
2008-10-31 21:56:00,2.7637,2.7663,2.76106,2.76233,5250000.0
2008-10-31 21:57:00,2.75988,2.76356,2.75988,2.76156,7750000.0
2008-10-31 21:58:00,2.76301,2.76314,2.76103,2.76239,8880000.0
2008-10-31 21:59:00,2.76025,2.76269,2.75594,2.75594,10750000.0
2008-10-31 22:00:00,2.76313,2.76313,2.76034,2.76045,6750000.0
2008-10-31 22:01:00,2.76065,2.76257,2.75756,2.76214,6500000.0
2008-10-31 22:02:00,2.76222,2.76427,2.76027,2.76027,7250000.0
2008-10-31 22:03:00,2.76074,2.76177,2.7586,2.7586,12000000.0
2008-10-31 22:04:00,2.76233,2.76233,2.75858,2.76215,4000000.0
2008-10-31 22:05:00,2.75705,2.76206,2.75705,2.76014,12630000.0
2008-10-31 22:06:00,2.75828,2.76432,2.75677,2.76432,8500000.0
2008-10-31 22:07:00,2.76288,2.76823,2.76191,2.76526,10000000.0
2008-10-31 22:08:00,2.76754,2.76846,2.76401,2.76401,3750000.0
2008-10-31 22:09:00,2.76863,2.76863,2.76309,2.76756,8000000.0
2008-10-31 22:10:00,2.76331,2.76954,2.76296,2.76953,5250000.0
2008-10-31 22:11:00,2.7661,2.76833,2.76267,2.76754,7000000.0
2008-10-31 22:12:00,2.76982,2.77064,2.76741,2.77049,8500000.0
2008-10-31 22:13:00,2.76843,2.77003,2.76789,2.76986,10750000.0
2008-10-31 22:14:00,2.76802,2.76899,2.76651,2.7673,5750000.0
2008-10-31 22:15:00,2.76866,2.76866,2.7673,2.76866,6250000.0
2008-10-31 22:16:00,2.7689,2.76964,2.76633,2.76964,8500000.0
2008-10-31 22:17:00,2.76872,2.76889,2.76459,2.76698,7500000.0
2008-10-31 22:18:00,2.76939,2.76956,2.76594,2.76594,5750000.0
2008-10-31 22:19:00,2.76868,2.77088,2.76868,2.77088,7750000.0
2008-10-31 22:20:00,2.77017,2.77017,2.7684,2.7684,10500000.0
2008-10-31 22:21:00,2.76847,2.76993,2.76636,2.76935,10250000.0
2008-10-31 22:22:00,2.7682,2.76927,2.7674,2.76768,10250000.0
2008-10-31 22:23:00,2.76759,2.77032,2.76656,2.77032,8000000.0
2008-10-31 22:24:00,2.76894,2.76894,2.76278,2.7632,12500000.0
2008-10-31 22:25:00,2.7626,2.76386,2.76027,2.76386,7250000.0
2008-10-31 22:26:00,2.76164,2.76265,2.75968,2.76155,7250000.0
2008-10-31 22:27:00,2.76004,2.76061,2.75598,2.7596,5250000.0
2008-10-31 22:28:00,2.76142,2.76153,2.7575,2.76153,6000000.0
2008-10-31 22:29:00,2.759,2.76191,2.75561,2.76191,10750000.0
2008-10-31 22:30:00,2.76267,2.76539,2.76118,2.76392,6750000.0
2008-10-31 22:31:00,2.76568,2.76568,2.76369,2.7646,4630000.0
2008-10-31 22:32:00,2.76314,2.76478,2.75966,2.76478,8250000.0
2008-10-31 22:33:00,2.76326,2.76613,2.76326,2.76374,8500000.0
2008-10-31 22:34:00,2.76476,2.76591,2.76021,2.76552,5500000.0
2008-10-31 22:35:00,2.76521,2.7654,2.76089,2.76528,8500000.0
2008-10-31 22:36:00,2.76562,2.76562,2.76327,2.76523,9750000.0
2008-10-31 22:37:00,2.76396,2.76517,2.76229,2.76246,6750000.0
2008-10-31 22:38:00,2.76247,2.76514,2.76108,2.76334,12000000.0
2008-10-31 22:39:00,2.76568,2.76568,2.75971,2.76266,10750000.0
2008-10-31 22:40:00,2.76603,2.76644,2.76379,2.76379,11750000.0
2008-10-31 22:41:00,2.76565,2.76603,2.7619,2.76554,8380000.0
2008-10-31 22:42:00,2.76275,2.76593,2.76275,2.76563,5750000.0
2008-10-31 22:43:00,2.76643,2.76643,2.76228,2.76616,6250000.0
2008-10-31 22:44:00,2.76434,2.76784,2.76434,2.76719,7500000.0
2008-10-31 22:45:00,2.76593,2.76796,2.76357,2.76357,9500000.0
2008-10-31 22:46:00,2.76708,2.76733,2.76472,2.7665,8500000.0
2008-10-31 22:47:00,2.76567,2.76833,2.76567,2.76822,10880000.0
2008-10-31 22:48:00,2.76765,2.76846,2.76621,2.76774,8250000.0
2008-10-31 22:49:00,2.76543,2.76828,2.7634,2.76787,7250000.0
2008-10-31 22:50:00,2.7684,2.76895,2.7676,2.7676,4250000.0
2008-10-31 22:51:00,2.76752,2.76899,2.76683,2.76846,6000000.0
2008-10-31 22:52:00,2.76213,2.76863,2.76213,2.76857,8000000.0
2008-10-31 22:53:00,2.76779,2.7679,2.76644,2.76644,7880000.0
2008-10-31 22:54:00,2.76779,2.76779,2.76472,2.76656,6000000.0
2008-10-31 22:55:00,2.76626,2.76796,2.76471,2.76796,6250000.0
2008-10-31 22:56:00,2.76743,2.76812,2.76277,2.7676,12000000.0
2008-10-31 22:57:00,2.76221,2.76741,2.76221,2.76741,8750000.0
2008-10-31 22:58:00,2.76744,2.76942,2.76499,2.76942,7750000.0
2008-10-31 22:59:00,2.76643,2.77008,2.76503,2.77008,4750000.0
2008-11-03 06:00:00,2.73947,2.74407,2.73878,2.74134,10750000.0
2008-11-03 06:01:00,2.74374,2.74374,2.73907,2.74209,10750000.0
2008-11-03 06:02:00,2.73989,2.74239,2.73823,2.74104,8250000.0
2008-11-03 06:03:00,2.73519,2.74466,2.73519,2.74466,8510000.0
2008-11-03 06:04:00,2.74476,2.74536,2.74285,2.743,8880000.0
2008-11-03 06:05:00,2.74152,2.7425,2.73906,2.74211,6500000.0
2008-11-03 06:06:00,2.7414,2.74277,2.73669,2.73755,8500000.0
2008-11-03 06:07:00,2.73559,2.74241,2.73444,2.74095,6500000.0
2008-11-03 06:08:00,2.74178,2.74287,2.73941,2.74192,6380000.0
2008-11-03 06:09:00,2.74098,2.741,2.73593,2.73636,7500000.0
2008-11-03 06:10:00,2.7341,2.74193,2.7341,2.74142,5500000.0
2008-11-03 06:11:00,2.74315,2.74315,2.73384,2.74024,12000000.0
2008-11-03 06:12:00,2.73876,2.74229,2.73876,2.74229,10000000.0
2008-11-03 06:13:00,2.73966,2.7452,2.73884,2.7452,10750000.0
2008-11-03 06:14:00,2.74008,2.74397,2.74008,2.74397,11250000.0
2008-11-03 06:15:00,2.74459,2.74505,2.74021,2.74505,6130000.0
2008-11-03 06:16:00,2.74446,2.74484,2.73981,2.74378,10380000.0
2008-11-03 06:17:00,2.74467,2.74467,2.74197,2.74447,10750000.0
2008-11-03 06:18:00,2.73935,2.74309,2.73935,2.74121,8250000.0
2008-11-03 06:19:00,2.74471,2.74471,2.74139,2.74332,10250000.0
2008-11-03 06:20:00,2.74359,2.74427,2.74005,2.74331,9130000.0
2008-11-03 06:21:00,2.73932,2.74248,2.73932,2.74065,8250000.0
2008-11-03 06:22:00,2.74265,2.74265,2.73847,2.74218,6750000.0
2008-11-03 06:23:00,2.74151,2.74229,2.74022,2.74227,10250000.0
2008-11-03 06:24:00,2.74238,2.74238,2.73766,2.73766,7250000.0
2008-11-03 06:25:00,2.74352,2.74353,2.74043,2.74345,10750000.0
2008-11-03 06:26:00,2.74427,2.74528,2.73975,2.74255,6000000.0
2008-11-03 06:27:00,2.744,2.74429,2.741,2.741,5250000.0
2008-11-03 06:28:00,2.74298,2.74558,2.74045,2.74247,8250000.0
2008-11-03 06:29:00,2.74341,2.74599,2.74097,2.74599,8750000.0
2008-11-03 06:30:00,2.74644,2.74644,2.73965,2.74088,6000000.0
2008-11-03 06:31:00,2.74471,2.74697,2.74147,2.74537,6760000.0
2008-11-03 06:32:00,2.74408,2.74791,2.74408,2.74495,6750000.0
2008-11-03 06:33:00,2.74741,2.74741,2.74322,2.74322,9750000.0
2008-11-03 06:34:00,2.7417,2.74658,2.7417,2.74557,10250000.0
2008-11-03 06:35:00,2.74188,2.74636,2.74188,2.74408,9750000.0
2008-11-03 06:36:00,2.74581,2.74581,2.74344,2.74483,5250000.0
2008-11-03 06:37:00,2.74115,2.74659,2.74066,2.74066,10000000.0
2008-11-03 06:38:00,2.74451,2.74648,2.74395,2.74531,11500000.0
2008-11-03 06:39:00,2.74558,2.7458,2.74053,2.74554,6250000.0
2008-11-03 06:40:00,2.74715,2.74715,2.743,2.74618,8130000.0
2008-11-03 06:41:00,2.74668,2.74796,2.7425,2.74796,9500000.0
2008-11-03 06:42:00,2.74737,2.74737,2.74123,2.74158,7380000.0
2008-11-03 06:43:00,2.74331,2.7475,2.74192,2.74192,6250000.0
2008-11-03 06:44:00,2.74452,2.74849,2.74312,2.74385,12880000.0
2008-11-03 06:45:00,2.74264,2.74751,2.74264,2.74751,7750000.0
2008-11-03 06:46:00,2.74765,2.74765,2.74279,2.74724,8500000.0
2008-11-03 06:47:00,2.74445,2.74765,2.74445,2.74743,5880000.0
2008-11-03 06:48:00,2.74453,2.74714,2.74329,2.74714,10000000.0
2008-11-03 06:49:00,2.74504,2.74744,2.74115,2.74115,7380000.0
2008-11-03 06:50:00,2.74635,2.74647,2.74337,2.74642,8000000.0
2008-11-03 06:51:00,2.74678,2.74683,2.7427,2.74683,14130000.0
2008-11-03 06:52:00,2.74623,2.74896,2.74405,2.74868,9630000.0
2008-11-03 06:53:00,2.74378,2.74686,2.7435,2.7435,5630000.0
2008-11-03 06:54:00,2.74815,2.74815,2.74493,2.74796,8130000.0
2008-11-03 06:55:00,2.74669,2.74781,2.74566,2.74781,8750000.0
2008-11-03 06:56:00,2.74734,2.74766,2.74585,2.74691,10250000.0
2008-11-03 06:57:00,2.74477,2.74879,2.74477,2.74573,13380000.0
2008-11-03 06:58:00,2.74474,2.74851,2.74356,2.74786,6250000.0
2008-11-03 06:59:00,2.74296,2.74732,2.7425,2.74665,7380000.0
2008-11-03 07:00:00,2.74736,2.74736,2.74015,2.7472,10000000.0
2008-11-03 07:01:00,2.74736,2.74787,2.74358,2.7463,10750000.0
2008-11-03 07:02:00,2.74631,2.74691,2.74053,2.74691,14750000.0
2008-11-03 07:03:00,2.74511,2.74745,2.74398,2.74398,5500000.0
2008-11-03 07:04:00,2.74143,2.74143,2.73703,2.73977,11750000.0
2008-11-03 07:05:00,2.74776,2.74799,2.74242,2.74281,10250000.0
2008-11-03 07:06:00,2.74758,2.74758,2.74405,2.74617,10880000.0
2008-11-03 07:08:00,2.74654,2.74654,2.73953,2.74177,7000000.0
2008-11-03 07:09:00,2.74493,2.74621,2.74168,2.74563,10250000.0
2008-11-03 07:10:00,2.74668,2.7467,2.74221,2.7458,7380000.0
2008-11-03 07:11:00,2.74649,2.74649,2.74308,2.74547,5500000.0
2008-11-03 07:12:00,2.7456,2.74586,2.74018,2.74586,10500000.0
2008-11-03 07:13:00,2.74575,2.74664,2.74282,2.74507,5250000.0
2008-11-03 07:14:00,2.74648,2.74718,2.74213,2.74213,5750000.0
2008-11-03 07:15:00,2.74605,2.74605,2.73703,2.74067,11500000.0
2008-11-03 07:16:00,2.74377,2.74415,2.74119,2.74415,5250000.0
2008-11-03 07:17:00,2.74421,2.74435,2.73998,2.74367,10750000.0
2008-11-03 07:18:00,2.74453,2.74453,2.73639,2.73748,14880000.0
2008-11-03 07:19:00,2.74477,2.74606,2.73829,2.74318,16000000.0
2008-11-03 07:20:00,2.74051,2.74354,2.73786,2.73786,5130000.0
2008-11-03 07:21:00,2.74454,2.74493,2.74021,2.74493,12880000.0
2008-11-03 07:22:00,2.74344,2.74453,2.73932,2.74278,15880000.0
2008-11-03 07:23:00,2.73999,2.74444,2.73999,2.74354,8500000.0
2008-11-03 07:24:00,2.74577,2.74577,2.74035,2.74419,5750000.0
2008-11-03 07:25:00,2.74075,2.74445,2.73797,2.73797,6250000.0
2008-11-03 07:26:00,2.7351,2.74291,2.7351,2.74291,11630000.0
2008-11-03 07:27:00,2.7433,2.74362,2.74088,2.74103,12500000.0
2008-11-03 07:28:00,2.73978,2.74334,2.73978,2.74334,7380000.0
2008-11-03 07:29:00,2.74238,2.74257,2.73908,2.74232,12630000.0
2008-11-03 07:30:00,2.73925,2.74228,2.73859,2.73959,10250000.0
2008-11-03 07:31:00,2.74158,2.74352,2.73901,2.73942,7750000.0
2008-11-03 07:32:00,2.74095,2.74311,2.73564,2.74191,6630000.0
2008-11-03 07:33:00,2.73548,2.74319,2.73546,2.74319,10750000.0
2008-11-03 07:34:00,2.74279,2.74279,2.7388,2.74216,9500000.0
2008-11-03 07:35:00,2.74001,2.74226,2.73884,2.74137,10750000.0
2008-11-03 07:36:00,2.73949,2.74337,2.73661,2.73754,9000000.0
2008-11-03 07:37:00,2.74372,2.74438,2.74109,2.74363,12260000.0
2008-11-03 07:38:00,2.74486,2.74536,2.74177,2.74301,18000000.0
2008-11-03 07:39:00,2.7412,2.74566,2.74083,2.74323,11250000.0
2008-11-03 07:40:00,2.74542,2.74542,2.73937,2.74457,9380000.0
2008-11-03 07:41:00,2.74484,2.74558,2.74157,2.74558,11880000.0
2008-11-03 07:42:00,2.73718,2.74462,2.73718,2.7388,7250000.0
2008-11-03 07:43:00,2.74505,2.74568,2.74202,2.7431,7750000.0
2008-11-03 07:44:00,2.73997,2.7449,2.73997,2.74109,10250000.0
2008-11-03 07:45:00,2.74583,2.7467,2.74175,2.74358,11880000.0
2008-11-03 07:46:00,2.74141,2.74444,2.73675,2.74444,8000000.0
2008-11-03 07:47:00,2.7422,2.74546,2.74127,2.74546,6250000.0
2008-11-03 07:48:00,2.74163,2.74446,2.74088,2.74362,8250000.0
2008-11-03 07:49:00,2.74516,2.74544,2.73997,2.74033,9250000.0
2008-11-03 07:50:00,2.74509,2.74509,2.73993,2.74283,12750000.0
2008-11-03 07:51:00,2.74126,2.74379,2.74126,2.74264,10250000.0
2008-11-03 07:52:00,2.74201,2.74521,2.74201,2.74418,14000000.0
2008-11-03 07:53:00,2.73955,2.74242,2.73802,2.74005,12250000.0
2008-11-03 07:54:00,2.74416,2.74416,2.73969,2.74374,9750000.0
2008-11-03 07:55:00,2.74259,2.74496,2.74122,2.74468,5500000.0
2008-11-03 07:56:00,2.74511,2.74511,2.74029,2.74457,7250000.0
2008-11-03 07:57:00,2.74554,2.74586,2.74153,2.74525,7500000.0
2008-11-03 07:58:00,2.74194,2.74335,2.74022,2.74179,10000000.0
2008-11-03 07:59:00,2.74464,2.74464,2.74181,2.74246,8500000.0
2008-11-03 08:00:00,2.7432,2.7432,2.73869,2.74159,9250000.0
2008-11-03 08:01:00,2.74054,2.74253,2.73834,2.73885,7750000.0
2008-11-03 08:02:00,2.73604,2.7405,2.73426,2.7405,22510000.0
2008-11-03 08:03:00,2.74078,2.74107,2.73463,2.74092,14250000.0
2008-11-03 08:04:00,2.74156,2.74156,2.73793,2.74119,10500000.0
2008-11-03 08:05:00,2.74131,2.74194,2.73752,2.73752,7000000.0
2008-11-03 08:06:00,2.7404,2.74269,2.73625,2.74225,8500000.0
2008-11-03 08:07:00,2.74129,2.74165,2.73782,2.74033,6750000.0
2008-11-03 08:08:00,2.74226,2.74226,2.73674,2.73836,9250000.0
2008-11-03 08:09:00,2.74106,2.74106,2.7338,2.7374,14500000.0
2008-11-03 08:10:00,2.73676,2.73825,2.7355,2.7355,5500000.0
2008-11-03 08:11:00,2.73886,2.73886,2.73635,2.73635,8500000.0
2008-11-03 08:12:00,2.73717,2.73738,2.73404,2.73404,10000000.0
2008-11-03 08:13:00,2.73733,2.73769,2.7341,2.73637,7880000.0
2008-11-03 08:14:00,2.73764,2.73764,2.73129,2.73666,9250000.0
2008-11-03 08:15:00,2.73695,2.73695,2.73174,2.73694,9000000.0
2008-11-03 08:16:00,2.73635,2.73733,2.73554,2.73644,8000000.0
2008-11-03 08:17:00,2.73824,2.73824,2.7346,2.73698,8630000.0
2008-11-03 08:18:00,2.73516,2.73843,2.7341,2.73695,6250000.0
2008-11-03 08:19:00,2.73483,2.73731,2.73483,2.73731,8750000.0
2008-11-03 08:20:00,2.73671,2.73724,2.73505,2.73724,7750000.0
2008-11-03 08:21:00,2.73425,2.73708,2.73425,2.73708,7000000.0
2008-11-03 08:22:00,2.73758,2.7376,2.73318,2.73697,8750000.0
2008-11-03 08:23:00,2.73772,2.73772,2.73491,2.73679,5500000.0
2008-11-03 08:24:00,2.73709,2.73806,2.73242,2.73806,7250000.0
2008-11-03 08:25:00,2.73795,2.73814,2.73254,2.73772,15750000.0
2008-11-03 08:26:00,2.73526,2.7391,2.73327,2.7391,7500000.0
2008-11-03 08:27:00,2.73852,2.73852,2.73275,2.73768,11130000.0
2008-11-03 08:28:00,2.73789,2.73884,2.73398,2.73884,11250000.0
2008-11-03 08:29:00,2.73832,2.73832,2.73544,2.73808,5250000.0
2008-11-03 08:30:00,2.73755,2.73837,2.73332,2.73474,12750000.0
2008-11-03 08:31:00,2.73323,2.73763,2.73152,2.73447,6250000.0
2008-11-03 08:32:00,2.7375,2.7375,2.73161,2.73161,5500000.0
2008-11-03 08:33:00,2.73847,2.73847,2.7357,2.73608,5750000.0
2008-11-03 08:34:00,2.7389,2.73906,2.73084,2.73783,8250000.0
2008-11-03 08:35:00,2.73859,2.73859,2.73337,2.73621,5500000.0
2008-11-03 08:36:00,2.73966,2.73966,2.73503,2.73809,11130000.0
2008-11-03 08:37:00,2.73809,2.73857,2.73598,2.73857,8250000.0
2008-11-03 08:38:00,2.73537,2.74155,2.73265,2.74081,8880000.0
2008-11-03 08:39:00,2.73657,2.73909,2.7352,2.7352,8000000.0
2008-11-03 08:40:00,2.7349,2.73793,2.733,2.73793,7630000.0
2008-11-03 08:41:00,2.73485,2.7383,2.73438,2.73823,13750000.0
2008-11-03 08:42:00,2.73726,2.73739,2.73465,2.73587,8750000.0
2008-11-03 08:43:00,2.73607,2.73775,2.73066,2.73775,16630000.0
2008-11-03 08:44:00,2.73688,2.73793,2.73134,2.73134,11760000.0
2008-11-03 08:45:00,2.7355,2.73823,2.73424,2.7361,8750000.0
2008-11-03 08:46:00,2.73899,2.73899,2.73447,2.73768,5250000.0
2008-11-03 08:47:00,2.73356,2.73801,2.73356,2.73801,6250000.0
2008-11-03 08:48:00,2.73793,2.73793,2.73516,2.73778,11250000.0
2008-11-03 08:49:00,2.7373,2.7373,2.73353,2.73623,5500000.0
2008-11-03 08:50:00,2.73598,2.73598,2.73397,2.73579,7750000.0
2008-11-03 08:51:00,2.73297,2.73492,2.72815,2.72826,13630000.0
2008-11-03 08:52:00,2.72591,2.72948,2.72227,2.72607,8500000.0
2008-11-03 08:53:00,2.72849,2.72849,2.71986,2.71986,10500000.0
2008-11-03 08:54:00,2.73106,2.73106,2.72668,2.73047,9000000.0
2008-11-03 08:55:00,2.73377,2.73911,2.73377,2.73911,5500000.0
2008-11-03 08:56:00,2.74022,2.74022,2.73764,2.73891,7250000.0
2008-11-03 08:57:00,2.73801,2.73999,2.73308,2.73956,12630000.0
2008-11-03 08:58:00,2.74052,2.74052,2.73771,2.73976,6130000.0
2008-11-03 08:59:00,2.73978,2.74213,2.73589,2.74155,14250000.0
2008-11-03 09:00:00,2.74182,2.74193,2.73755,2.73915,5500000.0
2008-11-03 09:01:00,2.74226,2.74226,2.73805,2.73821,12000000.0
2008-11-03 09:02:00,2.73889,2.74074,2.73706,2.74074,7500000.0
2008-11-03 09:03:00,2.739,2.74137,2.7368,2.74137,14380000.0
2008-11-03 09:04:00,2.74149,2.74154,2.73752,2.73915,7500000.0
2008-11-03 09:05:00,2.73916,2.74023,2.7317,2.73332,13750000.0
2008-11-03 09:06:00,2.73851,2.73851,2.72761,2.72761,12500000.0
2008-11-03 09:07:00,2.72706,2.72844,2.72278,2.72844,5630000.0
2008-11-03 09:08:00,2.72531,2.72963,2.72518,2.72722,10500000.0
2008-11-03 09:09:00,2.72839,2.73009,2.72705,2.73009,7250000.0
2008-11-03 09:10:00,2.73115,2.73317,2.73064,2.73317,10000000.0
2008-11-03 09:11:00,2.73436,2.73436,2.72767,2.73058,9000000.0
2008-11-03 09:12:00,2.73106,2.73106,2.72738,2.72954,8500000.0
2008-11-03 09:13:00,2.72922,2.72922,2.71913,2.72242,9500000.0
2008-11-03 09:14:00,2.72107,2.724,2.71729,2.72315,7250000.0
2008-11-03 09:15:00,2.72387,2.7253,2.71952,2.72451,17000000.0
2008-11-03 09:16:00,2.72513,2.7253,2.71919,2.72456,15630000.0
2008-11-03 09:17:00,2.72571,2.72571,2.72253,2.72321,7630000.0
2008-11-03 09:18:00,2.72204,2.72516,2.72122,2.72497,8250000.0
2008-11-03 09:19:00,2.72479,2.72479,2.71851,2.7234,6000000.0
2008-11-03 09:20:00,2.72405,2.72432,2.72084,2.72084,10250000.0
2008-11-03 09:21:00,2.72466,2.7248,2.71968,2.72106,16250000.0
2008-11-03 09:22:00,2.72263,2.7231,2.71886,2.7231,8500000.0
2008-11-03 09:23:00,2.72259,2.7242,2.7208,2.7242,9250000.0
2008-11-03 09:24:00,2.72403,2.72487,2.72018,2.72473,5630000.0
2008-11-03 09:25:00,2.72128,2.72554,2.72067,2.72554,12000000.0
2008-11-03 09:26:00,2.7265,2.7265,2.72459,2.72582,6000000.0
2008-11-03 09:27:00,2.72563,2.72647,2.7214,2.72576,11750000.0
2008-11-03 09:28:00,2.72701,2.72705,2.72491,2.72702,10000000.0
2008-11-03 09:29:00,2.72481,2.72612,2.72057,2.72591,15750000.0
2008-11-03 09:30:00,2.72507,2.73082,2.72484,2.72643,5750000.0
2008-11-03 09:31:00,2.72458,2.72478,2.72095,2.72347,8750000.0
2008-11-03 09:32:00,2.72309,2.72312,2.71842,2.72188,6250000.0
2008-11-03 09:33:00,2.72305,2.72305,2.71658,2.7195,5250000.0
2008-11-03 09:34:00,2.72161,2.72161,2.71482,2.71482,6750000.0
2008-11-03 09:35:00,2.71619,2.71693,2.70969,2.71112,10380000.0
2008-11-03 09:36:00,2.71356,2.71396,2.70876,2.71213,9000000.0
2008-11-03 09:37:00,2.71218,2.71268,2.7081,2.70926,11130000.0
2008-11-03 09:38:00,2.71089,2.71133,2.70763,2.7104,7130000.0
2008-11-03 09:39:00,2.70915,2.71151,2.70823,2.71008,11000000.0
2008-11-03 09:40:00,2.71143,2.71209,2.70659,2.71151,6500000.0
2008-11-03 09:41:00,2.70761,2.71255,2.70761,2.70981,14500000.0
2008-11-03 09:42:00,2.71204,2.71261,2.70773,2.71071,19250000.0
2008-11-03 09:43:00,2.71172,2.71394,2.70787,2.71273,8250000.0
2008-11-03 09:44:00,2.71669,2.71727,2.71397,2.71677,13250000.0
2008-11-03 09:45:00,2.71794,2.71817,2.71469,2.71631,13750000.0
2008-11-03 09:46:00,2.71575,2.71646,2.71398,2.71532,6750000.0
2008-11-03 09:47:00,2.71503,2.71619,2.71153,2.71319,5500000.0
2008-11-03 09:48:00,2.71424,2.71479,2.71006,2.71342,7250000.0
2008-11-03 09:49:00,2.71417,2.71417,2.71036,2.71182,6750000.0
2008-11-03 09:50:00,2.71243,2.71311,2.70604,2.70897,7250000.0
2008-11-03 09:51:00,2.7072,2.71531,2.7072,2.71531,6630000.0
2008-11-03 09:52:00,2.71473,2.71508,2.71062,2.71473,11250000.0
2008-11-03 09:53:00,2.71496,2.71496,2.71239,2.71465,8500000.0
2008-11-03 09:54:00,2.71326,2.71561,2.71108,2.71561,12750000.0
2008-11-03 09:55:00,2.71601,2.71811,2.71494,2.71811,5500000.0
2008-11-03 09:56:00,2.71783,2.71966,2.71368,2.71966,7000000.0
2008-11-03 09:57:00,2.71898,2.72031,2.71487,2.72031,14000000.0
2008-11-03 09:58:00,2.7176,2.72259,2.7176,2.72232,10000000.0
2008-11-03 09:59:00,2.72193,2.72353,2.71979,2.72141,13000000.0
2008-11-03 10:00:00,2.72147,2.72241,2.71707,2.72135,5500000.0
2008-11-03 10:01:00,2.72163,2.72578,2.72016,2.72578,6250000.0
2008-11-03 10:02:00,2.72269,2.72712,2.72164,2.72428,8250000.0
2008-11-03 10:03:00,2.72772,2.73167,2.72511,2.73067,10250000.0
2008-11-03 10:04:00,2.7311,2.73517,2.7311,2.73448,5750000.0
2008-11-03 10:05:00,2.73755,2.74177,2.73476,2.74147,10000000.0
2008-11-03 10:06:00,2.73842,2.74457,2.7361,2.74341,13880000.0
2008-11-03 10:07:00,2.74328,2.75393,2.74304,2.75216,6380000.0
2008-11-03 10:08:00,2.74924,2.75184,2.74897,2.74897,14250000.0
2008-11-03 10:09:00,2.75011,2.75629,2.75011,2.7558,11250000.0
2008-11-03 10:10:00,2.75683,2.75892,2.75384,2.75556,12880000.0
2008-11-03 10:11:00,2.75607,2.75829,2.75004,2.75509,10500000.0
2008-11-03 10:12:00,2.75025,2.75339,2.74886,2.75142,6500000.0
2008-11-03 10:13:00,2.74388,2.74784,2.74035,2.74676,10380000.0
2008-11-03 10:14:00,2.7462,2.74704,2.74275,2.7464,8630000.0
2008-11-03 10:15:00,2.7477,2.74879,2.74459,2.74651,6250000.0
2008-11-03 10:16:00,2.74717,2.74741,2.74519,2.74662,7630000.0
2008-11-03 10:17:00,2.74709,2.75089,2.74704,2.75089,11250000.0
2008-11-03 10:18:00,2.75034,2.75129,2.74743,2.75063,10380000.0
2008-11-03 10:19:00,2.75086,2.75238,2.75006,2.75238,8000000.0
2008-11-03 10:20:00,2.75189,2.75531,2.75189,2.75459,11500000.0
2008-11-03 10:21:00,2.75567,2.75853,2.75451,2.75706,8750000.0
2008-11-03 10:22:00,2.75635,2.76117,2.75532,2.76117,8380000.0
2008-11-03 10:23:00,2.76135,2.76287,2.75686,2.76287,6500000.0
2008-11-03 10:24:00,2.75871,2.76217,2.75754,2.75754,5750000.0
2008-11-03 10:25:00,2.75876,2.76189,2.75684,2.76189,7500000.0
2008-11-03 10:26:00,2.75959,2.76144,2.75788,2.76124,10130000.0
2008-11-03 10:27:00,2.75861,2.76349,2.75861,2.76155,7000000.0
2008-11-03 10:28:00,2.76391,2.76441,2.76089,2.76441,6000000.0
2008-11-03 10:29:00,2.76366,2.76463,2.76184,2.76311,7500000.0
2008-11-03 10:30:00,2.76432,2.76432,2.76088,2.76295,8000000.0
2008-11-03 10:31:00,2.7622,2.76298,2.76064,2.76069,10000000.0
2008-11-03 10:32:00,2.7604,2.76183,2.75705,2.75996,13880000.0
2008-11-03 10:33:00,2.76105,2.76105,2.75729,2.75729,8500000.0
2008-11-03 10:34:00,2.75854,2.75967,2.75744,2.75836,7750000.0
2008-11-03 10:35:00,2.75847,2.76044,2.75625,2.75806,5500000.0
2008-11-03 10:36:00,2.75981,2.76056,2.75704,2.75929,8500000.0
2008-11-03 10:37:00,2.75843,2.75922,2.75609,2.75922,9250000.0
2008-11-03 10:38:00,2.7582,2.76185,2.75682,2.76039,8750000.0
2008-11-03 10:39:00,2.76063,2.76076,2.75579,2.75752,11130000.0
2008-11-03 10:40:00,2.75554,2.75757,2.75477,2.75477,10500000.0
2008-11-03 10:41:00,2.75665,2.7577,2.75437,2.75637,9750000.0
2008-11-03 10:42:00,2.75572,2.75811,2.75519,2.75654,8260000.0
2008-11-03 10:43:00,2.75532,2.75838,2.75532,2.75838,9500000.0
2008-11-03 10:44:00,2.75682,2.759,2.75559,2.759,11250000.0
2008-11-03 10:45:00,2.75524,2.75938,2.75503,2.75919,6250000.0
2008-11-03 10:46:00,2.75977,2.75977,2.75383,2.75649,7750000.0
2008-11-03 10:47:00,2.75542,2.7578,2.75542,2.7578,10250000.0
2008-11-03 10:48:00,2.75782,2.75918,2.75356,2.75779,5750000.0
2008-11-03 10:49:00,2.75926,2.75947,2.75388,2.75388,11380000.0
2008-11-03 10:50:00,2.75856,2.76235,2.7578,2.76235,8000000.0
2008-11-03 10:51:00,2.75932,2.7617,2.75789,2.75789,8500000.0
2008-11-03 10:52:00,2.76114,2.76244,2.75689,2.75998,10750000.0
2008-11-03 10:53:00,2.76059,2.76126,2.75606,2.75722,8250000.0
2008-11-03 10:54:00,2.75886,2.76211,2.75567,2.76115,7250000.0
2008-11-03 10:55:00,2.76146,2.76206,2.75912,2.762,8500000.0
2008-11-03 10:56:00,2.76172,2.76227,2.75889,2.75889,10250000.0
2008-11-03 10:57:00,2.7586,2.76226,2.7586,2.76074,9250000.0
2008-11-03 10:58:00,2.75946,2.76021,2.75395,2.75765,7000000.0
2008-11-03 10:59:00,2.75691,2.75809,2.7515,2.75809,9500000.0
2008-11-03 11:00:00,2.75755,2.75796,2.75068,2.75759,12500000.0
2008-11-03 11:01:00,2.75665,2.7577,2.75342,2.75342,8750000.0
2008-11-03 11:02:00,2.75819,2.75819,2.75577,2.75606,6500000.0
2008-11-03 11:03:00,2.75804,2.75906,2.75555,2.75827,8500000.0
2008-11-03 11:04:00,2.75525,2.75846,2.75417,2.75433,8750000.0
2008-11-03 11:05:00,2.75484,2.7565,2.75259,2.75498,8880000.0
2008-11-03 11:06:00,2.75492,2.7563,2.75182,2.75182,6880000.0
2008-11-03 11:07:00,2.75483,2.75483,2.74842,2.75222,7500000.0
2008-11-03 11:08:00,2.75309,2.75309,2.74926,2.75215,8000000.0
2008-11-03 11:09:00,2.75629,2.75629,2.75052,2.75428,7500000.0
2008-11-03 11:10:00,2.7543,2.7543,2.75039,2.75386,7500000.0
2008-11-03 11:11:00,2.75366,2.75418,2.74794,2.75166,6500000.0
2008-11-03 11:12:00,2.75381,2.7542,2.75129,2.75222,6750000.0
2008-11-03 11:13:00,2.75238,2.75644,2.75238,2.75424,10000000.0
2008-11-03 11:14:00,2.75528,2.75528,2.75063,2.7545,7630000.0
2008-11-03 11:15:00,2.7546,2.7546,2.75246,2.75328,6750000.0
2008-11-03 11:16:00,2.754,2.754,2.7517,2.7517,4880000.0
2008-11-03 11:17:00,2.75469,2.75564,2.75027,2.75389,14500000.0
2008-11-03 11:18:00,2.75499,2.75571,2.74858,2.7514,9000000.0
2008-11-03 11:19:00,2.75122,2.75464,2.74772,2.75394,6750000.0
2008-11-03 11:20:00,2.75133,2.7536,2.75046,2.7529,8630000.0
2008-11-03 11:21:00,2.75274,2.75365,2.74806,2.75135,8750000.0
2008-11-03 11:22:00,2.75201,2.75253,2.74758,2.74758,6000000.0
2008-11-03 11:23:00,2.74742,2.7524,2.74742,2.75156,17750000.0
2008-11-03 11:24:00,2.74956,2.75166,2.74726,2.75166,10750000.0
2008-11-03 11:25:00,2.74941,2.75134,2.74594,2.74905,11000000.0
2008-11-03 11:26:00,2.74795,2.74954,2.74528,2.74826,11500000.0
2008-11-03 11:27:00,2.74839,2.75096,2.74839,2.75096,7000000.0
2008-11-03 11:28:00,2.75003,2.75014,2.74797,2.74819,10500000.0
2008-11-03 11:29:00,2.74941,2.74977,2.74502,2.74977,8000000.0
2008-11-03 11:30:00,2.74793,2.75104,2.74644,2.75104,6500000.0
2008-11-03 11:31:00,2.74946,2.75067,2.74616,2.74909,8750000.0
2008-11-03 11:32:00,2.74893,2.75129,2.74626,2.75119,16000000.0
2008-11-03 11:33:00,2.75207,2.75281,2.74848,2.75281,9750000.0
2008-11-03 11:34:00,2.75197,2.75199,2.7498,2.75199,10750000.0
2008-11-03 11:35:00,2.75026,2.75469,2.74831,2.75327,9630000.0
2008-11-03 11:36:00,2.75496,2.7554,2.75168,2.75398,7630000.0
2008-11-03 11:37:00,2.75279,2.75662,2.75201,2.75662,7000000.0
2008-11-03 11:38:00,2.75298,2.75634,2.75093,2.7556,5500000.0
2008-11-03 11:39:00,2.75624,2.75634,2.74903,2.7542,10130000.0
2008-11-03 11:40:00,2.75319,2.75809,2.75156,2.75809,13500000.0
2008-11-03 11:41:00,2.75812,2.75812,2.75245,2.75619,9250000.0
2008-11-03 11:42:00,2.75417,2.75633,2.75317,2.75627,6000000.0
2008-11-03 11:43:00,2.75336,2.75683,2.75163,2.75521,11250000.0
2008-11-03 11:44:00,2.75566,2.75566,2.75218,2.75515,9750000.0
2008-11-03 11:45:00,2.75509,2.75616,2.7515,2.75533,9250000.0
2008-11-03 11:46:00,2.75499,2.75756,2.75296,2.75756,5250000.0
2008-11-03 11:47:00,2.75392,2.75851,2.75256,2.75851,12130000.0
2008-11-03 11:48:00,2.75531,2.75746,2.75285,2.75746,10130000.0
2008-11-03 11:49:00,2.75874,2.75938,2.75122,2.75482,13760000.0
2008-11-03 11:50:00,2.75826,2.75987,2.7571,2.75987,7250000.0
2008-11-03 11:51:00,2.75877,2.76128,2.75673,2.76083,7750000.0
2008-11-03 11:52:00,2.76322,2.76322,2.76095,2.7631,8250000.0
2008-11-03 11:53:00,2.76384,2.76678,2.763,2.76648,5500000.0
2008-11-03 11:54:00,2.76521,2.7653,2.75791,2.76485,9750000.0
2008-11-03 11:55:00,2.76554,2.76682,2.76335,2.7647,6630000.0
2008-11-03 11:56:00,2.76739,2.77852,2.76694,2.77852,8250000.0
2008-11-03 11:57:00,2.77452,2.77895,2.77325,2.77375,6250000.0
2008-11-03 11:58:00,2.76942,2.77361,2.76815,2.77169,10000000.0
2008-11-03 11:59:00,2.77219,2.77385,2.77115,2.77272,8750000.0
2008-11-03 12:00:00,2.77089,2.77304,2.76829,2.77185,7880000.0
2008-11-03 12:01:00,2.76954,2.77103,2.76785,2.76948,7000000.0
2008-11-03 12:02:00,2.76706,2.77104,2.76496,2.77104,9250000.0
2008-11-03 12:03:00,2.77024,2.77161,2.76887,2.77012,8500000.0
2008-11-03 12:04:00,2.77255,2.77354,2.76913,2.77354,8750000.0
2008-11-03 12:05:00,2.77227,2.7742,2.76828,2.77406,7750000.0
2008-11-03 12:06:00,2.77502,2.77655,2.77218,2.77655,7750000.0
2008-11-03 12:07:00,2.77502,2.77599,2.77104,2.77155,9250000.0
2008-11-03 12:08:00,2.77558,2.77641,2.77205,2.77641,7750000.0
2008-11-03 12:09:00,2.77533,2.77533,2.768,2.77318,12250000.0
2008-11-03 12:10:00,2.77453,2.77453,2.766,2.77271,8630000.0
2008-11-03 12:11:00,2.77325,2.77503,2.77242,2.77503,8750000.0
2008-11-03 12:12:00,2.77287,2.77433,2.77162,2.77316,10630000.0
2008-11-03 12:13:00,2.77048,2.77374,2.76821,2.77231,11250000.0
2008-11-03 12:14:00,2.77286,2.77449,2.77043,2.77314,11250000.0
2008-11-03 12:15:00,2.7682,2.77338,2.7682,2.7726,8750000.0
2008-11-03 12:16:00,2.77274,2.77274,2.7681,2.77125,5750000.0
2008-11-03 12:17:00,2.77452,2.77452,2.77158,2.77251,5750000.0
2008-11-03 12:18:00,2.77017,2.77454,2.7697,2.7697,7130000.0
2008-11-03 12:19:00,2.77404,2.77507,2.76768,2.77292,8380000.0
2008-11-03 12:20:00,2.77048,2.77246,2.76951,2.77153,11500000.0
2008-11-03 12:21:00,2.77173,2.77258,2.76776,2.76902,14880000.0
2008-11-03 12:22:00,2.77288,2.77355,2.77026,2.77355,6250000.0
2008-11-03 12:23:00,2.774,2.77435,2.76941,2.77275,9500000.0
2008-11-03 12:24:00,2.77361,2.77394,2.76789,2.77278,6500000.0
2008-11-03 12:25:00,2.77322,2.77579,2.77106,2.77579,5750000.0
2008-11-03 12:26:00,2.77412,2.77442,2.77248,2.77435,9000000.0
2008-11-03 12:27:00,2.77216,2.77453,2.76983,2.77453,13630000.0
2008-11-03 12:28:00,2.77348,2.77425,2.77171,2.77171,8750000.0
2008-11-03 12:29:00,2.77239,2.77396,2.77151,2.77321,8500000.0
2008-11-03 12:30:00,2.77521,2.77638,2.77062,2.77255,5750000.0
2008-11-03 12:31:00,2.77548,2.77757,2.77431,2.77691,5750000.0
2008-11-03 12:32:00,2.77656,2.77656,2.77467,2.77523,6500000.0
2008-11-03 12:33:00,2.7761,2.77696,2.77324,2.77681,12000000.0
2008-11-03 12:34:00,2.77853,2.77853,2.77535,2.7777,10000000.0
2008-11-03 12:35:00,2.77614,2.77687,2.77285,2.77497,8380000.0
2008-11-03 12:36:00,2.77749,2.77749,2.7737,2.7761,5500000.0
2008-11-03 12:37:00,2.77169,2.77707,2.77026,2.77592,17250000.0
2008-11-03 12:38:00,2.77638,2.77979,2.77233,2.77957,13250000.0
2008-11-03 12:39:00,2.77941,2.78031,2.77485,2.77965,6250000.0
2008-11-03 12:40:00,2.77484,2.78015,2.77484,2.78015,7000000.0
2008-11-03 12:41:00,2.77793,2.78018,2.77631,2.77811,8000000.0
2008-11-03 12:42:00,2.77789,2.77824,2.77278,2.77724,11000000.0
2008-11-03 12:43:00,2.77574,2.77814,2.77539,2.77614,6750000.0
2008-11-03 12:44:00,2.77603,2.77744,2.77457,2.77496,17130000.0
2008-11-03 12:45:00,2.77358,2.77783,2.77358,2.77783,7250000.0
2008-11-03 12:46:00,2.77705,2.77794,2.77343,2.77343,9500000.0
2008-11-03 12:47:00,2.77704,2.7779,2.77438,2.77594,11880000.0
2008-11-03 12:48:00,2.77645,2.77695,2.77457,2.77457,9130000.0
2008-11-03 12:49:00,2.77646,2.77674,2.77345,2.77618,7000000.0
2008-11-03 12:50:00,2.77753,2.77753,2.77279,2.77668,11750000.0
2008-11-03 12:51:00,2.77524,2.77736,2.77351,2.77736,7130000.0
2008-11-03 12:52:00,2.77541,2.77676,2.77233,2.77233,6000000.0
2008-11-03 12:53:00,2.77747,2.77747,2.77326,2.77673,6750000.0
2008-11-03 12:54:00,2.77584,2.77746,2.77522,2.77722,8250000.0
2008-11-03 12:55:00,2.77251,2.7791,2.77251,2.77732,10750000.0
2008-11-03 12:56:00,2.77412,2.77655,2.7711,2.77226,14130000.0
2008-11-03 12:57:00,2.77479,2.77668,2.77129,2.77668,14000000.0
2008-11-03 12:58:00,2.77375,2.77548,2.76977,2.77286,16750000.0
2008-11-03 12:59:00,2.77492,2.77628,2.77288,2.77433,16750000.0
2008-11-03 13:00:00,2.77429,2.7757,2.7726,2.7757,9010000.0
2008-11-03 13:01:00,2.77313,2.77551,2.77235,2.77297,10250000.0
2008-11-03 13:02:00,2.77448,2.77554,2.77203,2.77378,10250000.0
2008-11-03 13:03:00,2.77248,2.77469,2.77128,2.77253,13880000.0
2008-11-03 13:04:00,2.77136,2.77204,2.76843,2.77138,14250000.0
2008-11-03 13:05:00,2.7709,2.77222,2.7654,2.76909,11250000.0
2008-11-03 13:06:00,2.76825,2.77036,2.7667,2.76759,8250000.0
2008-11-03 13:07:00,2.76539,2.76906,2.76211,2.76845,10250000.0
2008-11-03 13:08:00,2.76845,2.76855,2.76644,2.76791,8000000.0
2008-11-03 13:09:00,2.76855,2.76855,2.76103,2.76208,7000000.0
2008-11-03 13:10:00,2.76434,2.76434,2.75707,2.75981,7500000.0
2008-11-03 13:11:00,2.75664,2.75833,2.75379,2.75696,11750000.0
2008-11-03 13:12:00,2.75765,2.75853,2.75551,2.75853,10750000.0
2008-11-03 13:13:00,2.75904,2.75966,2.75531,2.75531,9250000.0
2008-11-03 13:14:00,2.75764,2.75921,2.7529,2.75545,11750000.0
2008-11-03 13:15:00,2.75541,2.75579,2.75169,2.75169,7750000.0
2008-11-03 13:16:00,2.75423,2.75478,2.75006,2.7538,13500000.0
2008-11-03 13:17:00,2.75298,2.75517,2.75298,2.75402,7000000.0
2008-11-03 13:18:00,2.75454,2.75529,2.75292,2.75529,6500000.0
2008-11-03 13:19:00,2.75389,2.75436,2.7513,2.75401,10630000.0
2008-11-03 13:20:00,2.75188,2.7593,2.75188,2.75546,5500000.0
2008-11-03 13:21:00,2.76261,2.76261,2.75518,2.76057,10130000.0
2008-11-03 13:22:00,2.75942,2.75997,2.7555,2.758,6500000.0
2008-11-03 13:23:00,2.75706,2.75952,2.75585,2.75914,12500000.0
2008-11-03 13:24:00,2.75937,2.75937,2.75514,2.75815,12500000.0
2008-11-03 13:25:00,2.75762,2.76012,2.75592,2.75867,7380000.0
2008-11-03 13:26:00,2.75781,2.76002,2.75607,2.75843,10000000.0
2008-11-03 13:27:00,2.75927,2.7617,2.75607,2.7617,13750000.0
2008-11-03 13:28:00,2.76124,2.7632,2.75887,2.76044,8260000.0
2008-11-03 13:29:00,2.75813,2.76266,2.75809,2.76266,5500000.0
2008-11-03 13:30:00,2.76201,2.76261,2.75677,2.76196,14750000.0
2008-11-03 13:31:00,2.76091,2.76546,2.75903,2.76215,8880000.0
2008-11-03 13:32:00,2.7625,2.76352,2.76086,2.76352,7000000.0
2008-11-03 13:33:00,2.76359,2.7636,2.7591,2.76137,9250000.0
2008-11-03 13:34:00,2.76224,2.76341,2.7598,2.76312,7500000.0
2008-11-03 13:35:00,2.76241,2.76267,2.75523,2.76209,9500000.0
2008-11-03 13:36:00,2.76076,2.7623,2.75641,2.76117,8000000.0
2008-11-03 13:37:00,2.76263,2.76325,2.76089,2.76182,7000000.0
2008-11-03 13:38:00,2.76217,2.76309,2.75728,2.76254,10750000.0
2008-11-03 13:39:00,2.76245,2.76397,2.75804,2.75894,6750000.0
2008-11-03 13:40:00,2.75914,2.76341,2.75914,2.7597,5510000.0
2008-11-03 13:41:00,2.76352,2.76399,2.76132,2.76313,8750000.0
2008-11-03 13:42:00,2.76407,2.76486,2.76281,2.76349,5500000.0
2008-11-03 13:43:00,2.76502,2.76605,2.76184,2.7646,11250000.0
2008-11-03 13:44:00,2.76586,2.76586,2.76316,2.76401,10130000.0
2008-11-03 13:45:00,2.75986,2.76496,2.75986,2.76107,13000000.0
2008-11-03 13:46:00,2.76469,2.76533,2.76198,2.76468,8500000.0
2008-11-03 13:47:00,2.76226,2.76524,2.76226,2.76457,14000000.0
2008-11-03 13:48:00,2.76386,2.76485,2.76018,2.76363,9500000.0
2008-11-03 13:49:00,2.76308,2.76363,2.76123,2.76273,5250000.0
2008-11-03 13:50:00,2.7617,2.76322,2.76094,2.76233,7250000.0
2008-11-03 13:51:00,2.76219,2.76302,2.76009,2.7625,14500000.0
2008-11-03 13:52:00,2.76245,2.76317,2.76055,2.76236,17130000.0
2008-11-03 13:53:00,2.76381,2.76423,2.75982,2.76006,6250000.0
2008-11-03 13:54:00,2.76374,2.76374,2.76028,2.76028,5250000.0
2008-11-03 13:55:00,2.7612,2.76201,2.75905,2.75905,9630000.0
2008-11-03 13:56:00,2.75922,2.7617,2.75823,2.75823,8500000.0
2008-11-03 13:57:00,2.762,2.76232,2.75836,2.75836,7880000.0
2008-11-03 13:58:00,2.7578,2.76232,2.7578,2.75941,10750000.0
2008-11-03 13:59:00,2.76227,2.76243,2.76066,2.76103,5500000.0
2008-11-03 14:00:00,2.75656,2.76164,2.75656,2.76152,10000000.0
2008-11-03 14:01:00,2.75827,2.76267,2.75827,2.76202,10630000.0
2008-11-03 14:02:00,2.76232,2.76232,2.7609,2.76202,9000000.0
2008-11-03 14:03:00,2.75938,2.76316,2.7579,2.7579,7250000.0
2008-11-03 14:04:00,2.76279,2.76392,2.75913,2.76392,9250000.0
2008-11-03 14:05:00,2.76319,2.76407,2.75984,2.76076,8500000.0
2008-11-03 14:06:00,2.76109,2.76488,2.76083,2.76312,10000000.0
2008-11-03 14:07:00,2.76284,2.76295,2.75851,2.7628,7250000.0
2008-11-03 14:08:00,2.76177,2.76441,2.75884,2.76441,7750000.0
2008-11-03 14:09:00,2.76449,2.76535,2.76183,2.76183,8500000.0
2008-11-03 14:10:00,2.7663,2.76873,2.76274,2.76274,9630000.0
2008-11-03 14:11:00,2.7661,2.76807,2.76271,2.76807,6750000.0
2008-11-03 14:12:00,2.76697,2.76767,2.76406,2.76466,9500000.0
2008-11-03 14:13:00,2.76548,2.7672,2.76367,2.76555,9500000.0
2008-11-03 14:14:00,2.76789,2.76789,2.76358,2.76444,6000000.0
2008-11-03 14:15:00,2.76295,2.76853,2.76289,2.7658,8500000.0
2008-11-03 14:16:00,2.76462,2.76599,2.76174,2.76429,12500000.0
2008-11-03 14:17:00,2.76581,2.76621,2.76191,2.76595,11250000.0
2008-11-03 14:18:00,2.76608,2.76675,2.76231,2.76654,8250000.0
2008-11-03 14:19:00,2.76498,2.76806,2.76178,2.76738,13000000.0
2008-11-03 14:20:00,2.76806,2.76806,2.75961,2.76613,6500000.0
2008-11-03 14:21:00,2.76774,2.76864,2.76436,2.76761,11750000.0
2008-11-03 14:22:00,2.76175,2.76637,2.76175,2.765,8000000.0
2008-11-03 14:23:00,2.76625,2.76695,2.76394,2.76656,11500000.0
2008-11-03 14:24:00,2.76688,2.76708,2.76312,2.76675,17000000.0
2008-11-03 14:25:00,2.76684,2.76684,2.76409,2.76569,12250000.0
2008-11-03 14:26:00,2.76561,2.76781,2.76123,2.76629,14500000.0
2008-11-03 14:27:00,2.76701,2.7672,2.76544,2.7659,6010000.0
2008-11-03 14:28:00,2.76605,2.76778,2.7639,2.76613,6000000.0
2008-11-03 14:29:00,2.7682,2.7682,2.76318,2.76318,8000000.0
2008-11-03 14:30:00,2.76374,2.76868,2.76374,2.76728,7750000.0
2008-11-03 14:31:00,2.76483,2.76764,2.76412,2.76412,9750000.0
2008-11-03 14:32:00,2.76631,2.76759,2.76306,2.76759,9000000.0
2008-11-03 14:33:00,2.76728,2.76762,2.76493,2.7656,8130000.0
2008-11-03 14:34:00,2.7669,2.76745,2.76142,2.76639,12000000.0
2008-11-03 14:35:00,2.76711,2.76711,2.76286,2.76618,12250000.0
2008-11-03 14:36:00,2.76587,2.76663,2.76389,2.76663,9250000.0
2008-11-03 14:37:00,2.76392,2.76643,2.76317,2.76639,12250000.0
2008-11-03 14:38:00,2.76557,2.76608,2.76299,2.76381,7000000.0
2008-11-03 14:39:00,2.76412,2.76673,2.76253,2.76361,10500000.0
2008-11-03 14:40:00,2.76731,2.76731,2.76147,2.76573,10000000.0
2008-11-03 14:41:00,2.76712,2.76712,2.76377,2.7646,8250000.0
2008-11-03 14:42:00,2.76564,2.76593,2.76427,2.76483,14750000.0
2008-11-03 14:43:00,2.7653,2.76553,2.76079,2.76364,9500000.0
2008-11-03 14:44:00,2.76166,2.76672,2.76166,2.76438,8750000.0
2008-11-03 14:45:00,2.76504,2.76604,2.76097,2.76234,5500000.0
2008-11-03 14:46:00,2.76645,2.76685,2.76198,2.76375,7750000.0
2008-11-03 14:47:00,2.76498,2.76609,2.76363,2.76496,7750000.0
2008-11-03 14:48:00,2.76436,2.76458,2.7601,2.76288,10000000.0
2008-11-03 14:49:00,2.76415,2.76424,2.76016,2.76233,12250000.0
2008-11-03 14:50:00,2.76316,2.76454,2.76021,2.76454,5500000.0
2008-11-03 14:51:00,2.76697,2.76794,2.76368,2.76794,5500000.0
2008-11-03 14:52:00,2.76684,2.76951,2.76215,2.76215,10500000.0
2008-11-03 14:53:00,2.76332,2.76605,2.75686,2.75686,8250000.0
2008-11-03 14:54:00,2.76065,2.76854,2.75794,2.76631,10000000.0
2008-11-03 14:55:00,2.7685,2.76972,2.76538,2.7668,16000000.0
2008-11-03 14:56:00,2.76629,2.76641,2.76054,2.76054,10000000.0
2008-11-03 14:57:00,2.76351,2.76482,2.75922,2.76417,8750000.0
2008-11-03 14:58:00,2.76149,2.76497,2.76125,2.76495,7750000.0
2008-11-03 14:59:00,2.76494,2.76629,2.76212,2.76531,10500000.0
2008-11-03 15:00:00,2.76468,2.76836,2.76106,2.76427,11000000.0
2008-11-03 15:01:00,2.76701,2.768,2.76288,2.76288,7750000.0
2008-11-03 15:02:00,2.76752,2.76825,2.76339,2.76674,8750000.0
2008-11-03 15:03:00,2.76803,2.76936,2.76296,2.76428,14500000.0
2008-11-03 15:04:00,2.7681,2.76929,2.76468,2.76621,12250000.0
2008-11-03 15:05:00,2.76836,2.76898,2.76629,2.76849,10750000.0
2008-11-03 15:06:00,2.76945,2.77091,2.76636,2.77001,10880000.0
2008-11-03 15:07:00,2.76824,2.77234,2.7674,2.77171,10250000.0
2008-11-03 15:08:00,2.77206,2.77295,2.7684,2.7717,9750000.0
2008-11-03 15:09:00,2.77218,2.77367,2.77085,2.77262,12000000.0
2008-11-03 15:10:00,2.77352,2.77352,2.76768,2.77164,10250000.0
2008-11-03 15:11:00,2.77169,2.7731,2.76835,2.77242,9380000.0
2008-11-03 15:12:00,2.77207,2.77252,2.77046,2.772,5250000.0
2008-11-03 15:13:00,2.77097,2.77234,2.77062,2.77097,5750000.0
2008-11-03 15:14:00,2.77115,2.77253,2.76725,2.77155,14000000.0
2008-11-03 15:15:00,2.7688,2.77069,2.7669,2.77035,11750000.0
2008-11-03 15:16:00,2.77113,2.7719,2.76873,2.76972,12000000.0
2008-11-03 15:17:00,2.77114,2.77165,2.7695,2.77075,8250000.0
2008-11-03 15:18:00,2.76903,2.77274,2.76803,2.77249,9630000.0
2008-11-03 15:19:00,2.77344,2.77344,2.76769,2.76769,10250000.0
2008-11-03 15:20:00,2.77198,2.77396,2.7709,2.77246,9500000.0
2008-11-03 15:21:00,2.76909,2.77379,2.76909,2.77379,8250000.0
2008-11-03 15:22:00,2.77036,2.77429,2.76788,2.77421,12250000.0
2008-11-03 15:23:00,2.77254,2.77368,2.76871,2.77335,11500000.0
2008-11-03 15:24:00,2.77196,2.77412,2.76923,2.77412,6500000.0
2008-11-03 15:25:00,2.7747,2.77718,2.77201,2.77717,8750000.0
2008-11-03 15:26:00,2.7754,2.77889,2.77231,2.77876,8750000.0
2008-11-03 15:27:00,2.77564,2.77728,2.77201,2.77598,8880000.0
2008-11-03 15:28:00,2.77798,2.77844,2.77518,2.77703,6500000.0
2008-11-03 15:29:00,2.77469,2.77822,2.77469,2.77654,6750000.0
2008-11-03 15:30:00,2.77547,2.77841,2.7742,2.77837,8750000.0
2008-11-03 15:31:00,2.77924,2.78036,2.77546,2.77881,9500000.0
2008-11-03 15:32:00,2.78111,2.78111,2.77715,2.77942,6750000.0
2008-11-03 15:33:00,2.7749,2.78277,2.7749,2.78277,12500000.0
2008-11-03 15:34:00,2.7817,2.78368,2.7799,2.78227,7500000.0
2008-11-03 15:35:00,2.78095,2.78368,2.78095,2.78236,11750000.0
2008-11-03 15:36:00,2.78102,2.78235,2.77766,2.78197,9000000.0
2008-11-03 15:37:00,2.78253,2.78461,2.77797,2.78244,8130000.0
2008-11-03 15:38:00,2.78268,2.78542,2.77887,2.78147,9250000.0
2008-11-03 15:39:00,2.78259,2.78443,2.77909,2.78092,7500000.0
2008-11-03 15:40:00,2.78197,2.78413,2.78186,2.78378,6250000.0
2008-11-03 15:41:00,2.78346,2.78528,2.77961,2.78394,10250000.0
2008-11-03 15:42:00,2.78444,2.78687,2.77859,2.78687,11000000.0
2008-11-03 15:43:00,2.78754,2.78859,2.78532,2.78532,11500000.0
2008-11-03 15:44:00,2.788,2.78823,2.78482,2.78604,7750000.0
2008-11-03 15:45:00,2.7877,2.7877,2.78322,2.78733,10000000.0
2008-11-03 15:46:00,2.78833,2.78833,2.7824,2.78292,6250000.0
2008-11-03 15:47:00,2.78727,2.78862,2.78533,2.78764,6750000.0
2008-11-03 15:48:00,2.78565,2.78805,2.78316,2.78805,7750000.0
2008-11-03 15:49:00,2.78952,2.7898,2.78238,2.78946,9000000.0
2008-11-03 15:50:00,2.78948,2.79232,2.78798,2.79111,7750000.0
2008-11-03 15:51:00,2.78966,2.79084,2.7889,2.79048,11750000.0
2008-11-03 15:52:00,2.7914,2.79165,2.78882,2.79077,8750000.0
2008-11-03 15:53:00,2.78743,2.79121,2.78616,2.79116,9750000.0
2008-11-03 15:54:00,2.79083,2.79083,2.78815,2.78882,6750000.0
2008-11-03 15:55:00,2.78951,2.78991,2.78432,2.78811,8750000.0
2008-11-03 15:56:00,2.78757,2.78959,2.78577,2.789,11500000.0
2008-11-03 15:57:00,2.78796,2.78901,2.78617,2.78835,10500000.0
2008-11-03 15:58:00,2.78972,2.79,2.78536,2.78923,11250000.0
2008-11-03 15:59:00,2.78881,2.78981,2.78655,2.78863,15750000.0
2008-11-03 16:00:00,2.78896,2.79031,2.7866,2.79031,7500000.0
2008-11-03 16:01:00,2.7877,2.79106,2.78535,2.79009,8750000.0
2008-11-03 16:02:00,2.79053,2.79108,2.78539,2.79008,11260000.0
2008-11-03 16:03:00,2.78881,2.79018,2.78541,2.79001,7380000.0
2008-11-03 16:04:00,2.79058,2.79196,2.78841,2.79196,11500000.0
2008-11-03 16:05:00,2.79142,2.79304,2.791,2.79238,6250000.0
2008-11-03 16:06:00,2.79143,2.79287,2.78718,2.79287,7500000.0
2008-11-03 16:07:00,2.79209,2.79357,2.78971,2.79354,12250000.0
2008-11-03 16:08:00,2.79273,2.79709,2.79225,2.79542,11760000.0
2008-11-03 16:09:00,2.79514,2.80095,2.79514,2.80077,6000000.0
2008-11-03 16:10:00,2.80167,2.80405,2.79653,2.80405,8630000.0
2008-11-03 16:11:00,2.80285,2.80366,2.80224,2.80324,7500000.0
2008-11-03 16:12:00,2.80203,2.80375,2.79956,2.80237,6500000.0
2008-11-03 16:13:00,2.80428,2.80806,2.80101,2.80806,8130000.0
2008-11-03 16:14:00,2.80897,2.81001,2.80555,2.80654,12750000.0
2008-11-03 16:15:00,2.80575,2.81028,2.80414,2.81019,6630000.0
2008-11-03 16:16:00,2.80992,2.81014,2.80604,2.81006,9630000.0
2008-11-03 16:17:00,2.81042,2.81117,2.80757,2.8099,15250000.0
2008-11-03 16:18:00,2.80932,2.81125,2.80475,2.81125,5500000.0
2008-11-03 16:19:00,2.81037,2.81299,2.80923,2.81004,9000000.0
2008-11-03 16:20:00,2.81085,2.81446,2.81085,2.81347,12250000.0
2008-11-03 16:21:00,2.81296,2.8176,2.80988,2.80988,5250000.0
2008-11-03 16:22:00,2.81025,2.81081,2.80667,2.80966,12250000.0
2008-11-03 16:23:00,2.81024,2.81024,2.80675,2.80867,6000000.0
2008-11-03 16:24:00,2.8102,2.8102,2.80395,2.80395,7750000.0
2008-11-03 16:25:00,2.80633,2.80699,2.80153,2.80498,5500000.0
2008-11-03 16:26:00,2.80442,2.80607,2.80368,2.80457,11500000.0
2008-11-03 16:27:00,2.80411,2.80446,2.79859,2.80212,11500000.0
2008-11-03 16:28:00,2.80404,2.80404,2.79605,2.79905,8750000.0
2008-11-03 16:29:00,2.79687,2.79915,2.7954,2.79857,8500000.0
2008-11-03 16:30:00,2.79841,2.79884,2.7935,2.79625,7750000.0
2008-11-03 16:31:00,2.79657,2.79701,2.7927,2.79602,6630000.0
2008-11-03 16:32:00,2.79576,2.79577,2.79059,2.79516,6750000.0
2008-11-03 16:33:00,2.79402,2.79487,2.79168,2.7932,12250000.0
2008-11-03 16:34:00,2.78916,2.79305,2.78892,2.79174,11750000.0
2008-11-03 16:35:00,2.79059,2.79202,2.78673,2.79065,12250000.0
2008-11-03 16:36:00,2.78905,2.78973,2.78383,2.78848,16500000.0
2008-11-03 16:37:00,2.78839,2.78918,2.78597,2.78868,7130000.0
2008-11-03 16:38:00,2.78795,2.7889,2.78311,2.7875,13750000.0
2008-11-03 16:39:00,2.78693,2.78868,2.78122,2.78523,6750000.0
2008-11-03 16:40:00,2.78607,2.78792,2.78559,2.78626,8500000.0
2008-11-03 16:41:00,2.78899,2.78899,2.78359,2.78445,6250000.0
2008-11-03 16:42:00,2.78809,2.78809,2.78349,2.78349,6500000.0
2008-11-03 16:43:00,2.78488,2.78825,2.78353,2.78511,10750000.0
2008-11-03 16:44:00,2.78802,2.78802,2.78624,2.78707,9000000.0
2008-11-03 16:45:00,2.7863,2.78884,2.78474,2.78843,7760000.0
2008-11-03 16:46:00,2.78738,2.78867,2.78488,2.78716,7000000.0
2008-11-03 16:47:00,2.78722,2.78826,2.78549,2.78691,13250000.0
2008-11-03 16:48:00,2.78772,2.78772,2.78402,2.78698,5500000.0
2008-11-03 16:49:00,2.7864,2.78685,2.78082,2.78304,11010000.0
2008-11-03 16:50:00,2.78124,2.78398,2.78033,2.78302,9000000.0
2008-11-03 16:51:00,2.78041,2.78328,2.77998,2.78328,11250000.0
2008-11-03 16:52:00,2.78317,2.78417,2.78097,2.78417,9880000.0
2008-11-03 16:53:00,2.78366,2.78436,2.7787,2.78407,13750000.0
2008-11-03 16:54:00,2.78335,2.7859,2.78097,2.78473,8250000.0
2008-11-03 16:55:00,2.78604,2.78604,2.78265,2.78392,6250000.0
2008-11-03 16:56:00,2.78518,2.78619,2.78236,2.78607,12130000.0
2008-11-03 16:57:00,2.78703,2.78703,2.78543,2.78686,9000000.0
2008-11-03 16:58:00,2.78375,2.78839,2.78338,2.78693,8750000.0
2008-11-03 16:59:00,2.78648,2.78889,2.7851,2.7865,10000000.0
2008-11-03 17:00:00,2.78746,2.78763,2.78504,2.7863,10750000.0
2008-11-03 17:01:00,2.7881,2.78948,2.78543,2.78948,12250000.0
2008-11-03 17:02:00,2.79068,2.79113,2.78863,2.7911,9500000.0
2008-11-03 17:03:00,2.78937,2.79512,2.78693,2.79512,9250000.0
2008-11-03 17:04:00,2.80067,2.80601,2.79487,2.79845,14000000.0
2008-11-03 17:05:00,2.7998,2.7998,2.79204,2.79438,8250000.0
2008-11-03 17:06:00,2.79389,2.79451,2.79255,2.79451,5500000.0
2008-11-03 17:07:00,2.79655,2.79655,2.79275,2.79375,7250000.0
2008-11-03 17:08:00,2.79318,2.79366,2.78885,2.78892,10000000.0
2008-11-03 17:09:00,2.78917,2.79152,2.78702,2.78702,7000000.0
2008-11-03 17:10:00,2.78628,2.7888,2.78387,2.78855,11000000.0
2008-11-03 17:11:00,2.7882,2.7917,2.78799,2.79005,5750000.0
2008-11-03 17:12:00,2.79102,2.79127,2.78692,2.78814,7130000.0
2008-11-03 17:13:00,2.78797,2.78861,2.78609,2.78801,10250000.0
2008-11-03 17:14:00,2.78792,2.78854,2.78349,2.78791,7000000.0
2008-11-03 17:15:00,2.78675,2.78878,2.78191,2.78844,7750000.0
2008-11-03 17:16:00,2.78618,2.78797,2.78551,2.78757,11000000.0
2008-11-03 17:17:00,2.78667,2.78762,2.78504,2.78712,10250000.0
2008-11-03 17:18:00,2.78315,2.78775,2.78315,2.7842,7250000.0
2008-11-03 17:19:00,2.78132,2.78602,2.78132,2.7854,13000000.0
2008-11-03 17:20:00,2.78313,2.78398,2.78118,2.78158,8000000.0
2008-11-03 17:21:00,2.77928,2.78475,2.77741,2.7832,5250000.0
2008-11-03 17:22:00,2.78175,2.78535,2.78175,2.78483,15000000.0
2008-11-03 17:23:00,2.78323,2.78589,2.78136,2.78582,10750000.0
2008-11-03 17:24:00,2.78309,2.78932,2.78309,2.78852,11000000.0
2008-11-03 17:25:00,2.78833,2.78981,2.78516,2.78918,8000000.0
2008-11-03 17:26:00,2.78877,2.78985,2.78597,2.78751,14500000.0
2008-11-03 17:27:00,2.78693,2.78807,2.78471,2.78807,12260000.0
2008-11-03 17:28:00,2.78399,2.78703,2.78099,2.78554,7130000.0
2008-11-03 17:29:00,2.78254,2.78601,2.77903,2.78331,7750000.0
2008-11-03 17:30:00,2.78758,2.78789,2.78515,2.78639,11000000.0
2008-11-03 17:31:00,2.78667,2.78803,2.78293,2.78293,10250000.0
2008-11-03 17:32:00,2.78618,2.7874,2.78158,2.78545,7250000.0
2008-11-03 17:33:00,2.78258,2.78358,2.78095,2.78351,8000000.0
2008-11-03 17:34:00,2.78341,2.78422,2.78128,2.78235,11500000.0
2008-11-03 17:35:00,2.78148,2.78321,2.77825,2.78224,7250000.0
2008-11-03 17:36:00,2.7843,2.7844,2.78239,2.78287,8250000.0
2008-11-03 17:37:00,2.78206,2.78269,2.78086,2.78232,6000000.0
2008-11-03 17:38:00,2.78131,2.78302,2.77833,2.78218,11250000.0
2008-11-03 17:39:00,2.77816,2.78144,2.77519,2.77864,8750000.0
2008-11-03 17:40:00,2.77737,2.77769,2.77403,2.77638,7500000.0
2008-11-03 17:41:00,2.77933,2.78421,2.77429,2.77524,10000000.0
2008-11-03 17:42:00,2.77876,2.77908,2.77224,2.77868,11500000.0
2008-11-03 17:43:00,2.77973,2.78212,2.77963,2.78019,7500000.0
2008-11-03 17:44:00,2.7801,2.78133,2.77446,2.77702,9250000.0
2008-11-03 17:45:00,2.78152,2.78152,2.77786,2.7808,8000000.0
2008-11-03 17:46:00,2.77945,2.78394,2.77872,2.78199,7630000.0
2008-11-03 17:47:00,2.78279,2.78329,2.78057,2.78115,12750000.0
2008-11-03 17:48:00,2.77992,2.78418,2.77992,2.7804,5750000.0
2008-11-03 17:49:00,2.77869,2.78243,2.77844,2.78085,7500000.0
2008-11-03 17:50:00,2.77831,2.78106,2.77498,2.77503,12250000.0
2008-11-03 17:51:00,2.77965,2.78018,2.77688,2.77997,6250000.0
2008-11-03 17:52:00,2.77962,2.78084,2.7749,2.77515,8630000.0
2008-11-03 17:53:00,2.7786,2.78155,2.77855,2.78056,6380000.0
2008-11-03 17:54:00,2.7785,2.78119,2.77453,2.78076,13000000.0
2008-11-03 17:55:00,2.78029,2.78092,2.77717,2.77906,9000000.0
2008-11-03 17:56:00,2.77937,2.78081,2.77401,2.77762,11250000.0
2008-11-03 17:57:00,2.77877,2.77969,2.77526,2.77834,16500000.0
2008-11-03 17:58:00,2.77807,2.78068,2.77788,2.77988,8000000.0
2008-11-03 17:59:00,2.77817,2.78211,2.77817,2.77968,11380000.0
2008-11-03 18:00:00,2.7834,2.78416,2.77911,2.77911,8750000.0
2008-11-03 18:01:00,2.78166,2.78166,2.77516,2.78066,7250000.0
2008-11-03 18:02:00,2.78223,2.7828,2.78031,2.7828,16130000.0
2008-11-03 18:03:00,2.78188,2.78296,2.77817,2.77915,12750000.0
2008-11-03 18:04:00,2.78072,2.78369,2.77818,2.78015,10000000.0
2008-11-03 18:05:00,2.78424,2.78605,2.7809,2.78595,7500000.0
2008-11-03 18:06:00,2.78873,2.79003,2.78467,2.78652,9880000.0
2008-11-03 18:07:00,2.78883,2.79106,2.78778,2.79106,9000000.0
2008-11-03 18:08:00,2.79151,2.79461,2.79142,2.79271,7000000.0
2008-11-03 18:09:00,2.79397,2.79397,2.78885,2.79043,6880000.0
2008-11-03 18:10:00,2.79347,2.79347,2.78956,2.78956,6500000.0
2008-11-03 18:11:00,2.7899,2.79201,2.78897,2.79038,10250000.0
2008-11-03 18:12:00,2.78785,2.79098,2.78785,2.79083,5250000.0
2008-11-03 18:13:00,2.79201,2.79237,2.78846,2.78991,6000000.0
2008-11-03 18:14:00,2.79084,2.79367,2.78518,2.79367,10500000.0
2008-11-03 18:15:00,2.79382,2.79618,2.79314,2.79618,7750000.0
2008-11-03 18:16:00,2.79446,2.79797,2.79396,2.7979,7750000.0
2008-11-03 18:17:00,2.79789,2.79853,2.79415,2.79441,11250000.0
2008-11-03 18:18:00,2.79344,2.79344,2.79144,2.79144,7510000.0
2008-11-03 18:19:00,2.79403,2.79594,2.79156,2.79513,15250000.0
2008-11-03 18:20:00,2.79688,2.79688,2.79115,2.79532,9000000.0
2008-11-03 18:21:00,2.79377,2.79377,2.78676,2.79084,15630000.0
2008-11-03 18:22:00,2.78768,2.78903,2.78345,2.78451,7500000.0
2008-11-03 18:23:00,2.78605,2.78646,2.7803,2.7803,8250000.0
2008-11-03 18:24:00,2.78242,2.78592,2.78242,2.78589,5630000.0
2008-11-03 18:25:00,2.78727,2.78809,2.77941,2.77941,7380000.0
2008-11-03 18:26:00,2.7778,2.7791,2.77565,2.7791,6500000.0
2008-11-03 18:27:00,2.77898,2.78036,2.77607,2.77936,6250000.0
2008-11-03 18:28:00,2.78038,2.78225,2.77898,2.78225,8630000.0
2008-11-03 18:29:00,2.77923,2.78195,2.77682,2.78079,6000000.0
2008-11-03 18:30:00,2.7823,2.7823,2.77786,2.78028,14260000.0
2008-11-03 18:31:00,2.78233,2.78334,2.78019,2.78019,11000000.0
2008-11-03 18:32:00,2.78039,2.78391,2.77989,2.78051,5500000.0
2008-11-03 18:33:00,2.78268,2.78277,2.77497,2.77497,11630000.0
2008-11-03 18:34:00,2.77837,2.78093,2.77809,2.77955,10750000.0
2008-11-03 18:35:00,2.77901,2.78117,2.77709,2.77782,14250000.0
2008-11-03 18:36:00,2.78082,2.78082,2.77792,2.77817,6130000.0
2008-11-03 18:37:00,2.77995,2.78118,2.7748,2.77718,14500000.0
2008-11-03 18:38:00,2.78041,2.78065,2.77689,2.77689,9250000.0
2008-11-03 18:39:00,2.77988,2.78047,2.77587,2.77861,11250000.0
2008-11-03 18:40:00,2.78268,2.78534,2.77865,2.78238,9630000.0
2008-11-03 18:41:00,2.78213,2.78285,2.77873,2.7822,10000000.0
2008-11-03 18:42:00,2.78226,2.78268,2.77553,2.78061,9750000.0
2008-11-03 18:43:00,2.77988,2.78242,2.77874,2.78082,9500000.0
2008-11-03 18:44:00,2.77777,2.78112,2.77602,2.7792,9130000.0
2008-11-03 18:45:00,2.77843,2.78074,2.77604,2.77604,6000000.0
2008-11-03 18:46:00,2.777,2.77763,2.77427,2.7774,7500000.0
2008-11-03 18:47:00,2.77729,2.77826,2.77639,2.7767,5500000.0
2008-11-03 18:48:00,2.77822,2.77852,2.77121,2.7763,8000000.0
2008-11-03 18:49:00,2.77601,2.77601,2.7705,2.77277,8250000.0
2008-11-03 18:50:00,2.77531,2.77685,2.77489,2.77583,6250000.0
2008-11-03 18:51:00,2.7727,2.77882,2.7727,2.77882,12750000.0
2008-11-03 18:52:00,2.77873,2.78003,2.77713,2.77794,13880000.0
2008-11-03 18:53:00,2.77753,2.77896,2.77552,2.77593,8000000.0
2008-11-03 18:54:00,2.7755,2.77612,2.77127,2.77127,9250000.0
2008-11-03 18:55:00,2.77428,2.77494,2.76991,2.77453,5630000.0
2008-11-03 18:56:00,2.77873,2.78551,2.7772,2.78548,13750000.0
2008-11-03 18:57:00,2.78304,2.78582,2.78304,2.78388,13250000.0
2008-11-03 18:58:00,2.78495,2.78748,2.78337,2.78378,8380000.0
2008-11-03 18:59:00,2.78556,2.78652,2.78147,2.78496,6630000.0
2008-11-03 19:00:00,2.78579,2.78856,2.78429,2.78633,7880000.0
2008-11-03 19:01:00,2.78791,2.78891,2.78468,2.78468,10750000.0
2008-11-03 19:02:00,2.7858,2.78693,2.78079,2.78235,9500000.0
2008-11-03 19:03:00,2.78092,2.78092,2.77767,2.77879,8750000.0
2008-11-03 19:04:00,2.77932,2.78021,2.7745,2.77554,12630000.0
2008-11-03 19:05:00,2.77929,2.77999,2.77793,2.77793,6000000.0
2008-11-03 19:06:00,2.77789,2.7794,2.7755,2.77748,14010000.0
2008-11-03 19:07:00,2.77969,2.77969,2.7748,2.7748,6000000.0
2008-11-03 19:08:00,2.77838,2.78063,2.77173,2.77709,8250000.0
2008-11-03 19:09:00,2.78083,2.78443,2.7785,2.77889,5500000.0
2008-11-03 19:10:00,2.77756,2.78766,2.77756,2.78605,8500000.0
2008-11-03 19:11:00,2.78817,2.78943,2.78345,2.78385,8750000.0
2008-11-03 19:12:00,2.78482,2.78816,2.78108,2.78576,8500000.0
2008-11-03 19:13:00,2.78742,2.78994,2.77804,2.78311,12250000.0
2008-11-03 19:14:00,2.78318,2.78392,2.77972,2.78263,8250000.0
2008-11-03 19:15:00,2.77792,2.7832,2.77584,2.78192,9880000.0
2008-11-03 19:16:00,2.78299,2.78384,2.77778,2.78255,8500000.0
2008-11-03 19:17:00,2.78171,2.78499,2.77769,2.78499,9750000.0
2008-11-03 19:18:00,2.7864,2.7864,2.77925,2.77925,7250000.0
2008-11-03 19:19:00,2.78205,2.78492,2.78198,2.78227,7500000.0
2008-11-03 19:20:00,2.78157,2.78964,2.78157,2.78868,5250000.0
2008-11-03 19:21:00,2.78749,2.78831,2.78548,2.78548,6250000.0
2008-11-03 19:22:00,2.78563,2.78644,2.78328,2.78534,11630000.0
2008-11-03 19:23:00,2.78517,2.78596,2.78412,2.78477,8500000.0
2008-11-03 19:24:00,2.78387,2.78704,2.78153,2.78379,11000000.0
2008-11-03 19:25:00,2.78404,2.78757,2.78404,2.78644,10250000.0
2008-11-03 19:26:00,2.78553,2.78849,2.78424,2.7864,9500000.0
2008-11-03 19:27:00,2.78359,2.78495,2.78045,2.78318,7250000.0
2008-11-03 19:28:00,2.78419,2.78419,2.7819,2.78394,11630000.0
2008-11-03 19:29:00,2.78288,2.78433,2.7801,2.78225,10500000.0
2008-11-03 19:30:00,2.78131,2.78215,2.7765,2.77974,8880000.0
2008-11-03 19:31:00,2.78009,2.78187,2.7754,2.78114,7880000.0
2008-11-03 19:32:00,2.78073,2.78101,2.77737,2.78059,6630000.0
2008-11-03 19:33:00,2.78136,2.78165,2.77583,2.78035,9880000.0
2008-11-03 19:34:00,2.78085,2.78172,2.77541,2.77976,7750000.0
2008-11-03 19:35:00,2.78137,2.78185,2.78029,2.78152,5500000.0
2008-11-03 19:36:00,2.7795,2.78277,2.77905,2.78277,14750000.0
2008-11-03 19:37:00,2.77942,2.78589,2.77942,2.78404,13750000.0
2008-11-03 19:38:00,2.78318,2.78383,2.78111,2.78307,5750000.0
2008-11-03 19:39:00,2.78,2.78499,2.78,2.78474,8500000.0
2008-11-03 19:40:00,2.78412,2.78519,2.78081,2.78519,9250000.0
2008-11-03 19:41:00,2.78003,2.7845,2.78003,2.78064,10510000.0
2008-11-03 19:42:00,2.78195,2.78446,2.78007,2.78326,8250000.0
2008-11-03 19:43:00,2.78448,2.78898,2.78352,2.78868,8250000.0
2008-11-03 19:44:00,2.78808,2.78972,2.78666,2.78972,8000000.0
2008-11-03 19:45:00,2.7895,2.78983,2.78517,2.78804,6000000.0
2008-11-03 19:46:00,2.78625,2.78947,2.78575,2.78793,11000000.0
2008-11-03 19:47:00,2.78906,2.78906,2.77999,2.77999,6380000.0
2008-11-03 19:48:00,2.78151,2.78233,2.77729,2.78218,10250000.0
2008-11-03 19:49:00,2.78007,2.78376,2.77844,2.77844,14250000.0
2008-11-03 19:50:00,2.78337,2.78444,2.77996,2.78318,6000000.0
2008-11-03 19:51:00,2.78323,2.78447,2.78211,2.78237,5750000.0
2008-11-03 19:52:00,2.77967,2.78331,2.77967,2.78155,13750000.0
2008-11-03 19:53:00,2.78086,2.78259,2.77901,2.78259,8250000.0
2008-11-03 19:54:00,2.78094,2.78435,2.78065,2.7836,11500000.0
2008-11-03 19:55:00,2.78287,2.78342,2.77741,2.78184,8750000.0
2008-11-03 19:56:00,2.78351,2.78439,2.78064,2.78394,14000000.0
2008-11-03 19:57:00,2.78309,2.78492,2.77889,2.78252,12750000.0
2008-11-03 19:58:00,2.78197,2.78363,2.77798,2.7822,9000000.0
2008-11-03 19:59:00,2.78199,2.78205,2.77477,2.78061,7750000.0
2008-11-03 20:00:00,2.7795,2.78407,2.7795,2.78071,10500000.0
2008-11-03 20:01:00,2.78026,2.78275,2.77856,2.78148,11750000.0
2008-11-03 20:02:00,2.77988,2.78196,2.7782,2.78142,6130000.0
2008-11-03 20:03:00,2.78174,2.78217,2.77961,2.78053,11000000.0
2008-11-03 20:04:00,2.77886,2.78337,2.77886,2.78201,6880000.0
2008-11-03 20:05:00,2.7821,2.78601,2.77869,2.78601,12250000.0
2008-11-03 20:06:00,2.78408,2.78668,2.78204,2.78615,6500000.0
2008-11-03 20:07:00,2.78621,2.7868,2.78261,2.7868,9000000.0
2008-11-03 20:08:00,2.78498,2.78612,2.78331,2.78366,6380000.0
2008-11-03 20:09:00,2.78664,2.78664,2.78154,2.78541,9880000.0
2008-11-03 20:10:00,2.78126,2.78468,2.77881,2.78149,8130000.0
2008-11-03 20:11:00,2.78319,2.78349,2.77802,2.78253,7880000.0
2008-11-03 20:12:00,2.78065,2.78131,2.77948,2.77975,9500000.0
2008-11-03 20:13:00,2.7796,2.78111,2.7761,2.77746,14130000.0
2008-11-03 20:14:00,2.77937,2.78119,2.77667,2.77667,8000000.0
2008-11-03 20:15:00,2.78029,2.78102,2.7755,2.77634,8000000.0
2008-11-03 20:16:00,2.78074,2.78074,2.77554,2.77846,9000000.0
2008-11-03 20:17:00,2.77498,2.77498,2.76833,2.76902,7000000.0
2008-11-03 20:18:00,2.77333,2.77389,2.76943,2.771,11500000.0
2008-11-03 20:19:00,2.77279,2.78275,2.77279,2.78275,7750000.0
2008-11-03 20:20:00,2.78519,2.7878,2.77369,2.77369,7000000.0
2008-11-03 20:21:00,2.77677,2.77769,2.77285,2.77543,11500000.0
2008-11-03 20:22:00,2.77279,2.77693,2.77279,2.77501,8250000.0
2008-11-03 20:23:00,2.77429,2.7767,2.77321,2.77321,9750000.0
2008-11-03 20:24:00,2.77506,2.77566,2.77115,2.77315,13500000.0
2008-11-03 20:25:00,2.77334,2.77581,2.77271,2.77271,10130000.0
2008-11-03 20:26:00,2.77612,2.77654,2.77358,2.77475,6500000.0
2008-11-03 20:27:00,2.77462,2.77557,2.77189,2.77464,6250000.0
2008-11-03 20:28:00,2.77546,2.77698,2.77282,2.775,15500000.0
2008-11-03 20:29:00,2.76974,2.7736,2.76461,2.76461,8250000.0
2008-11-03 20:30:00,2.76585,2.76695,2.76306,2.76624,8500000.0
2008-11-03 20:31:00,2.76385,2.76693,2.76076,2.76549,11250000.0
2008-11-03 20:32:00,2.76591,2.7665,2.7612,2.76225,12130000.0
2008-11-03 20:33:00,2.76226,2.76666,2.76198,2.76469,13250000.0
2008-11-03 20:34:00,2.76519,2.76616,2.76143,2.76616,13750000.0
2008-11-03 20:35:00,2.76419,2.76569,2.76294,2.7643,6500000.0
2008-11-03 20:36:00,2.76898,2.77086,2.76609,2.76609,11000000.0
2008-11-03 20:37:00,2.76472,2.76756,2.76158,2.76581,8750000.0
2008-11-03 20:38:00,2.76628,2.76671,2.76106,2.76613,11380000.0
2008-11-03 20:39:00,2.76573,2.76711,2.76514,2.76523,5500000.0
2008-11-03 20:40:00,2.7646,2.76813,2.7646,2.76578,6750000.0
2008-11-03 20:41:00,2.76848,2.76911,2.76708,2.76908,10750000.0
2008-11-03 20:42:00,2.7665,2.76889,2.76329,2.76775,8250000.0
2008-11-03 20:43:00,2.7679,2.76972,2.7661,2.76739,9000000.0
2008-11-03 20:44:00,2.76726,2.77301,2.76674,2.76674,7750000.0
2008-11-03 20:45:00,2.76641,2.7712,2.76487,2.77003,7750000.0
2008-11-03 20:46:00,2.76604,2.77056,2.76604,2.76708,8380000.0
2008-11-03 20:47:00,2.76649,2.77327,2.76649,2.77134,7130000.0
2008-11-03 20:48:00,2.7711,2.77346,2.76977,2.77321,8130000.0
2008-11-03 20:49:00,2.77293,2.77314,2.76836,2.77205,12250000.0
2008-11-03 20:50:00,2.77267,2.77382,2.77157,2.77381,8750000.0
2008-11-03 20:51:00,2.77394,2.77394,2.76346,2.76544,9000000.0
2008-11-03 20:52:00,2.76396,2.76486,2.76092,2.76092,10000000.0
2008-11-03 20:53:00,2.76488,2.76488,2.76189,2.76442,6750000.0
2008-11-03 20:54:00,2.76183,2.76493,2.76042,2.76172,17000000.0
2008-11-03 20:55:00,2.76576,2.76639,2.76238,2.76468,10000000.0
2008-11-03 20:56:00,2.76431,2.7677,2.76339,2.7677,8760000.0
2008-11-03 20:57:00,2.76391,2.76631,2.76028,2.76568,12250000.0
2008-11-03 20:58:00,2.76523,2.76557,2.76262,2.76463,5250000.0
2008-11-03 20:59:00,2.76402,2.76584,2.76396,2.76525,10000000.0
2008-11-03 21:00:00,2.76553,2.77391,2.76495,2.77391,8500000.0
2008-11-03 21:01:00,2.7736,2.7736,2.76654,2.76654,6000000.0
2008-11-03 21:02:00,2.77238,2.7734,2.76528,2.77073,11500000.0
2008-11-03 21:03:00,2.77192,2.77416,2.76991,2.77396,5500000.0
2008-11-03 21:04:00,2.77267,2.77267,2.76728,2.77236,12500000.0
2008-11-03 21:05:00,2.76805,2.77123,2.76407,2.77105,10000000.0
2008-11-03 21:06:00,2.77088,2.77225,2.76679,2.77051,11380000.0
2008-11-03 21:07:00,2.77154,2.77308,2.76976,2.77135,6500000.0
2008-11-03 21:08:00,2.77348,2.77348,2.76493,2.76679,6250000.0
2008-11-03 21:09:00,2.76331,2.77216,2.76331,2.77124,10500000.0
2008-11-03 21:10:00,2.76962,2.77303,2.76221,2.77303,9380000.0
2008-11-03 21:11:00,2.76883,2.77469,2.76883,2.77293,11000000.0
2008-11-03 21:12:00,2.77599,2.77867,2.76975,2.77867,9880000.0
2008-11-03 21:13:00,2.7765,2.7787,2.77265,2.77709,7250000.0
2008-11-03 21:14:00,2.77418,2.77772,2.76916,2.77128,9260000.0
2008-11-03 21:15:00,2.77159,2.77585,2.77067,2.77067,7750000.0
2008-11-03 21:16:00,2.77217,2.77402,2.77155,2.77321,12750000.0
2008-11-03 21:17:00,2.77356,2.77564,2.77257,2.77306,9130000.0
2008-11-03 21:18:00,2.77658,2.77715,2.77339,2.77655,10250000.0
2008-11-03 21:19:00,2.77591,2.77616,2.77281,2.7749,6630000.0
2008-11-03 21:20:00,2.77805,2.77805,2.77517,2.77683,9250000.0
2008-11-03 21:21:00,2.77771,2.77771,2.7726,2.77434,11630000.0
2008-11-03 21:22:00,2.77467,2.77621,2.77296,2.77621,9750000.0
2008-11-03 21:23:00,2.77439,2.77571,2.76818,2.77532,8250000.0
2008-11-03 21:24:00,2.77426,2.77848,2.77369,2.77848,11250000.0
2008-11-03 21:25:00,2.77728,2.77979,2.77693,2.77979,8630000.0
2008-11-03 21:26:00,2.78023,2.78023,2.77601,2.77601,10500000.0
2008-11-03 21:27:00,2.77741,2.77786,2.77361,2.77696,7750000.0
2008-11-03 21:28:00,2.77621,2.77795,2.77467,2.77603,8250000.0
2008-11-03 21:29:00,2.7712,2.7759,2.76985,2.77304,11500000.0
2008-11-03 21:30:00,2.77195,2.77428,2.76902,2.77428,7250000.0
2008-11-03 21:31:00,2.77288,2.77432,2.76931,2.77432,5250000.0
2008-11-03 21:32:00,2.77357,2.77429,2.77034,2.77358,12130000.0
2008-11-03 21:33:00,2.77187,2.7736,2.76917,2.77263,9880000.0
2008-11-03 21:34:00,2.77345,2.77345,2.76814,2.77204,7750000.0
2008-11-03 21:35:00,2.76936,2.77271,2.7673,2.7673,13750000.0
2008-11-03 21:36:00,2.77123,2.77265,2.76896,2.76896,5750000.0
2008-11-03 21:37:00,2.76989,2.77315,2.76617,2.77106,14500000.0
2008-11-03 21:38:00,2.76707,2.77286,2.76707,2.76999,9250000.0
2008-11-03 21:39:00,2.7668,2.76859,2.76172,2.76623,10750000.0
2008-11-03 21:40:00,2.76746,2.76746,2.76333,2.76497,11380000.0
2008-11-03 21:41:00,2.77011,2.77322,2.76704,2.7712,5750000.0
2008-11-03 21:42:00,2.77283,2.77863,2.77206,2.77863,6250000.0
2008-11-03 21:43:00,2.7762,2.78188,2.77214,2.77503,15000000.0
2008-11-03 21:44:00,2.7731,2.78221,2.7731,2.77879,8500000.0
2008-11-03 21:45:00,2.77636,2.77763,2.77255,2.77571,9000000.0
2008-11-03 21:46:00,2.77553,2.77952,2.77553,2.77898,12750000.0
2008-11-03 21:47:00,2.77717,2.78008,2.77654,2.77751,7250000.0
2008-11-03 21:48:00,2.77659,2.77707,2.77518,2.77588,7750000.0
2008-11-03 21:49:00,2.77677,2.77796,2.77499,2.77796,6500000.0
2008-11-03 21:50:00,2.77859,2.77923,2.77355,2.77923,8880000.0
2008-11-03 21:51:00,2.77827,2.77998,2.77698,2.77798,8500000.0
2008-11-03 21:52:00,2.77784,2.78073,2.77733,2.78015,8250000.0
2008-11-03 21:53:00,2.78048,2.78048,2.77529,2.77529,9500000.0
2008-11-03 21:54:00,2.78015,2.78048,2.77735,2.77868,8500000.0
2008-11-03 21:55:00,2.77492,2.77927,2.77456,2.77838,9000000.0
2008-11-03 21:56:00,2.77946,2.77946,2.77595,2.77595,7500000.0
2008-11-03 21:57:00,2.77922,2.77935,2.77579,2.77835,15000000.0
2008-11-03 21:58:00,2.77952,2.77952,2.77665,2.77826,11750000.0
2008-11-03 21:59:00,2.77919,2.78018,2.77565,2.77565,7380000.0
2008-11-03 22:00:00,2.77897,2.77994,2.7771,2.7771,6750000.0
2008-11-03 22:01:00,2.77915,2.78051,2.77907,2.77907,5880000.0
2008-11-03 22:02:00,2.77613,2.77998,2.77554,2.77921,8250000.0
2008-11-03 22:03:00,2.77904,2.77971,2.77425,2.77962,13000000.0
2008-11-03 22:04:00,2.77895,2.77948,2.7747,2.7782,7750000.0
2008-11-03 22:05:00,2.77984,2.77993,2.77872,2.77922,5260000.0
2008-11-03 22:06:00,2.77991,2.77991,2.77577,2.77832,10380000.0
2008-11-03 22:07:00,2.77919,2.78071,2.77663,2.78071,7250000.0
2008-11-03 22:08:00,2.78151,2.78215,2.77973,2.78204,10750000.0
2008-11-03 22:09:00,2.77746,2.78236,2.7757,2.78113,6500000.0
2008-11-03 22:10:00,2.78204,2.78204,2.77961,2.78065,9500000.0
2008-11-03 22:11:00,2.78091,2.7811,2.77892,2.77908,8250000.0
2008-11-03 22:12:00,2.77916,2.78076,2.77839,2.77941,6250000.0
2008-11-03 22:13:00,2.77809,2.77915,2.77605,2.77835,8630000.0
2008-11-03 22:14:00,2.7797,2.78016,2.77716,2.77998,10750000.0
2008-11-03 22:15:00,2.77988,2.78049,2.77611,2.77611,8500000.0
2008-11-03 22:16:00,2.78211,2.78561,2.77879,2.78561,5750000.0
2008-11-03 22:17:00,2.7884,2.78893,2.77672,2.78544,7750000.0
2008-11-03 22:18:00,2.7861,2.79352,2.7861,2.79239,7000000.0
2008-11-03 22:19:00,2.79045,2.79215,2.78919,2.79215,5500000.0
2008-11-03 22:20:00,2.79325,2.7937,2.78774,2.79364,9500000.0
2008-11-03 22:21:00,2.79393,2.79583,2.79292,2.79292,15880000.0
2008-11-03 22:22:00,2.79338,2.79512,2.79307,2.79512,5500000.0
2008-11-03 22:23:00,2.7952,2.79591,2.7944,2.79591,7000000.0
2008-11-03 22:24:00,2.79478,2.79579,2.791,2.794,5630000.0
2008-11-03 22:25:00,2.79465,2.79529,2.79164,2.79499,6250000.0
2008-11-03 22:26:00,2.79575,2.79575,2.79398,2.79481,6000000.0
2008-11-03 22:27:00,2.7946,2.79566,2.79029,2.79485,9250000.0
2008-11-03 22:28:00,2.79595,2.79619,2.79396,2.79516,9000000.0
2008-11-03 22:29:00,2.79563,2.7961,2.79148,2.79509,5500000.0
2008-11-03 22:30:00,2.79591,2.79626,2.79242,2.79381,7750000.0
2008-11-03 22:31:00,2.79546,2.79631,2.79498,2.79631,5250000.0
2008-11-03 22:32:00,2.79356,2.79595,2.79356,2.7958,15000000.0
2008-11-03 22:33:00,2.79369,2.79633,2.7913,2.79403,12880000.0
2008-11-03 22:34:00,2.79285,2.79428,2.79161,2.79184,7000000.0
2008-11-03 22:35:00,2.79282,2.79321,2.78933,2.79104,9500000.0
2008-11-03 22:36:00,2.7893,2.79209,2.78728,2.79004,5500000.0
2008-11-03 22:37:00,2.78554,2.78996,2.78384,2.78987,6630000.0
2008-11-03 22:38:00,2.79111,2.79211,2.78775,2.7915,16250000.0
2008-11-03 22:39:00,2.79031,2.79177,2.78743,2.7906,11750000.0
2008-11-03 22:40:00,2.78995,2.79034,2.78879,2.78908,8500000.0
2008-11-03 22:41:00,2.78954,2.78954,2.7836,2.78901,10130000.0
2008-11-03 22:42:00,2.78966,2.78966,2.78819,2.78889,8000000.0
2008-11-03 22:43:00,2.78862,2.78862,2.7848,2.78698,11250000.0
2008-11-03 22:44:00,2.78714,2.78802,2.78387,2.78724,5760000.0
2008-11-03 22:45:00,2.78724,2.78789,2.78298,2.78298,5880000.0
2008-11-03 22:46:00,2.78332,2.78718,2.78332,2.78718,9750000.0
2008-11-03 22:47:00,2.78745,2.7875,2.78447,2.78635,12750000.0
2008-11-03 22:48:00,2.78684,2.78766,2.78617,2.78743,7880000.0
2008-11-03 22:49:00,2.7864,2.78765,2.78578,2.78711,5250000.0
2008-11-03 22:50:00,2.78585,2.78713,2.78228,2.7861,11380000.0
2008-11-03 22:51:00,2.78742,2.78742,2.7833,2.78366,6000000.0
2008-11-03 22:52:00,2.78714,2.78724,2.7845,2.78689,7500000.0
2008-11-03 22:53:00,2.7872,2.78823,2.78383,2.78663,10750000.0
2008-11-03 22:54:00,2.78749,2.78957,2.78249,2.78957,10000000.0
2008-11-03 22:55:00,2.78722,2.79054,2.78704,2.79038,21500000.0
2008-11-03 22:56:00,2.78949,2.78989,2.7894,2.78967,5500000.0
2008-11-03 22:57:00,2.7882,2.79004,2.7882,2.7899,9500000.0
2008-11-03 22:58:00,2.78956,2.79095,2.78956,2.79065,6250000.0
2008-11-03 22:59:00,2.7884,2.79064,2.7868,2.78979,14000000.0
2008-11-03 23:00:00,2.79101,2.79186,2.78946,2.79186,9500000.0
2008-11-03 23:01:00,2.78846,2.79207,2.7884,2.79126,10000000.0
2008-11-03 23:02:00,2.79132,2.79132,2.78712,2.78975,7130000.0
2008-11-03 23:03:00,2.78905,2.78966,2.78663,2.78966,5750000.0
2008-11-03 23:04:00,2.78665,2.78942,2.7849,2.78758,6250000.0
2008-11-03 23:05:00,2.78093,2.78564,2.78093,2.7854,7630000.0
2008-11-03 23:06:00,2.78794,2.78798,2.78593,2.78745,9000000.0
2008-11-03 23:07:00,2.78622,2.7878,2.78302,2.7878,5500000.0
2008-11-03 23:08:00,2.78442,2.78712,2.78292,2.78684,6500000.0
2008-11-03 23:09:00,2.78745,2.78898,2.78493,2.78743,6750000.0
2008-11-03 23:10:00,2.78744,2.78801,2.7853,2.78564,10880000.0
2008-11-03 23:11:00,2.78762,2.78762,2.78113,2.78394,8500000.0
2008-11-03 23:12:00,2.78152,2.78426,2.78001,2.78049,8500000.0
2008-11-03 23:13:00,2.78322,2.78447,2.78203,2.78372,11000000.0
2008-11-03 23:14:00,2.78193,2.78382,2.77925,2.78351,7380000.0
2008-11-03 23:15:00,2.78396,2.78411,2.78218,2.78315,11250000.0
2008-11-03 23:16:00,2.78385,2.78591,2.78348,2.78591,6500000.0
2008-11-03 23:17:00,2.78234,2.78538,2.7814,2.78457,9260000.0
2008-11-03 23:18:00,2.78516,2.78536,2.78161,2.78536,14000000.0
2008-11-03 23:19:00,2.78534,2.78615,2.78167,2.78525,11000000.0
2008-11-03 23:20:00,2.7822,2.78598,2.77987,2.7847,7250000.0
2008-11-03 23:21:00,2.78518,2.78574,2.78372,2.785,5250000.0
2008-11-03 23:22:00,2.78566,2.7863,2.78414,2.78561,8250000.0
2008-11-03 23:23:00,2.78242,2.78776,2.78242,2.78707,10500000.0
2008-11-03 23:24:00,2.78692,2.78694,2.78107,2.78633,7000000.0
2008-11-03 23:25:00,2.78158,2.78617,2.78018,2.78596,8880000.0
2008-11-03 23:26:00,2.7864,2.78692,2.78123,2.78653,7130000.0
2008-11-03 23:27:00,2.78627,2.78715,2.78519,2.78656,5750000.0
2008-11-03 23:28:00,2.78284,2.78752,2.78284,2.7861,9750000.0
2008-11-03 23:29:00,2.78668,2.78668,2.78159,2.78392,7750000.0
2008-11-03 23:30:00,2.78578,2.78608,2.78538,2.78549,6630000.0
2008-11-03 23:31:00,2.78434,2.78718,2.78261,2.78689,9500000.0
2008-11-03 23:32:00,2.78671,2.78705,2.78605,2.78687,12630000.0
2008-11-03 23:33:00,2.78433,2.7882,2.78433,2.78625,9750000.0
2008-11-03 23:34:00,2.78617,2.7886,2.78445,2.78701,8500000.0
2008-11-03 23:35:00,2.78506,2.78917,2.78506,2.78704,8250000.0
2008-11-03 23:36:00,2.78689,2.78789,2.7833,2.7869,8880000.0
2008-11-03 23:37:00,2.78467,2.78619,2.7838,2.78583,13500000.0
2008-11-03 23:38:00,2.78578,2.78578,2.78316,2.78532,8500000.0
2008-11-03 23:39:00,2.7857,2.78772,2.78392,2.78772,5750000.0
2008-11-03 23:40:00,2.78761,2.78814,2.78454,2.78775,9750000.0
2008-11-03 23:41:00,2.78758,2.78997,2.78368,2.78997,14260000.0
2008-11-03 23:42:00,2.79076,2.79522,2.79055,2.79215,7000000.0
2008-11-03 23:43:00,2.78954,2.79517,2.78954,2.79108,10880000.0
2008-11-03 23:44:00,2.79146,2.79487,2.79113,2.79186,7250000.0
2008-11-03 23:45:00,2.79279,2.79637,2.79254,2.79254,7500000.0
2008-11-03 23:46:00,2.7889,2.79787,2.7889,2.79304,13880000.0
2008-11-03 23:47:00,2.7917,2.79695,2.7907,2.79291,6250000.0
2008-11-03 23:48:00,2.79612,2.7963,2.79017,2.79017,8750000.0
2008-11-03 23:49:00,2.7977,2.7977,2.79245,2.79419,7000000.0
2008-11-03 23:50:00,2.79155,2.79664,2.79155,2.79382,6000000.0
2008-11-03 23:51:00,2.79152,2.79773,2.78944,2.79165,14250000.0
2008-11-03 23:52:00,2.79222,2.79531,2.79037,2.79142,7380000.0
2008-11-03 23:53:00,2.79302,2.79508,2.79055,2.79055,7000000.0
2008-11-03 23:54:00,2.7946,2.79642,2.79265,2.79642,10750000.0
2008-11-03 23:55:00,2.79277,2.79435,2.79186,2.79186,7500000.0
2008-11-03 23:56:00,2.78929,2.79455,2.7878,2.78832,6250000.0
2008-11-03 23:57:00,2.79444,2.79444,2.78922,2.79304,9000000.0
2008-11-03 23:58:00,2.78925,2.79531,2.7881,2.79531,9750000.0
2008-11-03 23:59:00,2.79121,2.79307,2.79017,2.79031,6750000.0
2008-11-04 00:00:00,2.78831,2.79273,2.78574,2.7895,9630000.0
2008-11-04 00:01:00,2.78928,2.79493,2.7874,2.79493,6750000.0
2008-11-04 00:02:00,2.78949,2.79034,2.78807,2.78807,8000000.0
2008-11-04 00:03:00,2.79033,2.79185,2.7881,2.78946,7380000.0
2008-11-04 00:04:00,2.79128,2.79189,2.78761,2.7916,12750000.0
2008-11-04 00:05:00,2.79146,2.79161,2.7864,2.79161,6250000.0
2008-11-04 00:06:00,2.79098,2.79764,2.79098,2.794,7000000.0
2008-11-04 00:07:00,2.79011,2.79865,2.79011,2.79333,12500000.0
2008-11-04 00:08:00,2.79426,2.7999,2.79267,2.79823,11500000.0
2008-11-04 00:09:00,2.79076,2.79819,2.79076,2.7941,9250000.0
2008-11-04 00:10:00,2.79732,2.79732,2.79488,2.79488,8000000.0
2008-11-04 00:11:00,2.79598,2.80015,2.7957,2.80015,12000000.0
2008-11-04 00:12:00,2.80104,2.80128,2.79784,2.80054,7000000.0
2008-11-04 00:13:00,2.79916,2.80139,2.79524,2.79524,7000000.0
2008-11-04 00:14:00,2.79675,2.79681,2.79383,2.79472,6250000.0
2008-11-04 00:15:00,2.79536,2.79536,2.79326,2.79424,5500000.0
2008-11-04 00:16:00,2.7923,2.79556,2.79125,2.79344,10000000.0
2008-11-04 00:17:00,2.79548,2.79702,2.79032,2.79032,6000000.0
2008-11-04 00:18:00,2.79081,2.79218,2.79021,2.79021,6000000.0
2008-11-04 00:19:00,2.79191,2.79191,2.78599,2.78599,13380000.0
2008-11-04 00:20:00,2.79108,2.7925,2.78873,2.7925,10250000.0
2008-11-04 00:21:00,2.7897,2.79436,2.7897,2.79231,5250000.0
2008-11-04 00:22:00,2.79169,2.79468,2.79169,2.79468,9630000.0
2008-11-04 00:23:00,2.7932,2.79408,2.78883,2.79184,6880000.0
2008-11-04 00:24:00,2.79404,2.79404,2.79175,2.79175,6250000.0
2008-11-04 00:25:00,2.79275,2.79378,2.78593,2.78922,10250000.0
2008-11-04 00:26:00,2.78638,2.78667,2.78286,2.78286,10250000.0
2008-11-04 00:27:00,2.78411,2.78617,2.78218,2.7829,10250000.0
2008-11-04 00:28:00,2.78603,2.78603,2.78069,2.78282,8000000.0
2008-11-04 00:29:00,2.78656,2.78656,2.78214,2.78621,10380000.0
2008-11-04 00:30:00,2.78482,2.78581,2.78239,2.78385,10000000.0
2008-11-04 00:31:00,2.78462,2.78462,2.78107,2.78277,5130000.0
2008-11-04 00:32:00,2.78522,2.78673,2.78202,2.78488,8380000.0
2008-11-04 00:33:00,2.78614,2.78731,2.78497,2.78709,6750000.0
2008-11-04 00:34:00,2.78506,2.78797,2.78341,2.78727,6250000.0
2008-11-04 00:35:00,2.78488,2.78789,2.78142,2.78337,14500000.0
2008-11-04 00:36:00,2.78581,2.78581,2.78124,2.78508,6500000.0
2008-11-04 00:37:00,2.78145,2.7859,2.78145,2.78566,8000000.0
2008-11-04 00:38:00,2.783,2.7859,2.78005,2.7859,9000000.0
2008-11-04 00:39:00,2.78577,2.78583,2.78269,2.7849,8500000.0
2008-11-04 00:40:00,2.78421,2.78531,2.78339,2.78498,7500000.0
2008-11-04 00:41:00,2.78575,2.78575,2.78416,2.78517,5750000.0
2008-11-04 00:42:00,2.78647,2.78783,2.78312,2.78478,8500000.0
2008-11-04 00:43:00,2.78502,2.78906,2.78316,2.78906,11500000.0
2008-11-04 00:44:00,2.7871,2.78961,2.78581,2.78817,7880000.0
2008-11-04 00:45:00,2.78996,2.79113,2.78861,2.79113,9630000.0
2008-11-04 00:46:00,2.78825,2.79031,2.78717,2.79029,11500000.0
2008-11-04 00:47:00,2.78992,2.78992,2.7851,2.78932,10000000.0
2008-11-04 00:48:00,2.78612,2.78955,2.78298,2.78955,9250000.0
2008-11-04 00:49:00,2.78811,2.78866,2.78537,2.78537,7250000.0
2008-11-04 00:50:00,2.78908,2.78929,2.78845,2.78893,9500000.0
2008-11-04 00:51:00,2.78886,2.78969,2.78827,2.78947,10630000.0
2008-11-04 00:52:00,2.78915,2.79232,2.78859,2.79168,6750000.0
2008-11-04 00:53:00,2.79172,2.79468,2.78834,2.78966,12000000.0
2008-11-04 00:54:00,2.79282,2.79513,2.791,2.79513,10880000.0
2008-11-04 00:55:00,2.79421,2.79588,2.79364,2.79364,6750000.0
2008-11-04 00:56:00,2.79331,2.79525,2.79208,2.79523,8510000.0
2008-11-04 00:57:00,2.79472,2.79607,2.79329,2.79607,9500000.0
2008-11-04 00:58:00,2.79522,2.79579,2.79159,2.79419,14000000.0
2008-11-04 00:59:00,2.79447,2.79452,2.78944,2.79421,9500000.0
2008-11-04 01:00:00,2.79338,2.79374,2.78888,2.7927,10630000.0
2008-11-04 01:01:00,2.79162,2.79288,2.78821,2.79234,12250000.0
2008-11-04 01:02:00,2.79116,2.79228,2.78916,2.78943,13000000.0
2008-11-04 01:03:00,2.78751,2.78992,2.78665,2.78825,9750000.0
2008-11-04 01:04:00,2.78919,2.79164,2.78919,2.79033,7750000.0
2008-11-04 01:05:00,2.7896,2.79134,2.78716,2.7897,5500000.0
2008-11-04 01:06:00,2.78974,2.79081,2.78905,2.78905,6750000.0
2008-11-04 01:07:00,2.78845,2.79008,2.78641,2.78705,7500000.0
2008-11-04 01:08:00,2.78864,2.78864,2.78641,2.78779,8500000.0
2008-11-04 01:09:00,2.78679,2.78764,2.78212,2.78695,5500000.0
2008-11-04 01:10:00,2.78733,2.7877,2.78645,2.78728,12500000.0
2008-11-04 01:11:00,2.78828,2.78831,2.7833,2.78774,14750000.0
2008-11-04 01:12:00,2.7873,2.78966,2.78704,2.78836,6630000.0
2008-11-04 01:13:00,2.7878,2.7885,2.7844,2.7844,5500000.0
2008-11-04 01:14:00,2.78714,2.78893,2.78272,2.78893,8250000.0
2008-11-04 01:15:00,2.78834,2.78972,2.78769,2.78971,9750000.0
2008-11-04 01:16:00,2.78888,2.79099,2.78781,2.78927,11130000.0
2008-11-04 01:17:00,2.78892,2.79058,2.78584,2.78842,12750000.0
2008-11-04 01:18:00,2.78786,2.79056,2.78662,2.78827,7760000.0
2008-11-04 01:19:00,2.78956,2.79175,2.78956,2.79175,11880000.0
2008-11-04 01:20:00,2.79054,2.79054,2.78827,2.78907,12630000.0
2008-11-04 01:21:00,2.78905,2.79281,2.78746,2.78923,10250000.0
2008-11-04 01:22:00,2.79032,2.79081,2.78708,2.78975,6630000.0
2008-11-04 01:23:00,2.7867,2.79346,2.7867,2.79101,10250000.0
2008-11-04 01:24:00,2.78824,2.79152,2.78729,2.78729,8750000.0
2008-11-04 01:25:00,2.78938,2.791,2.78581,2.78983,10250000.0
2008-11-04 01:26:00,2.78331,2.78958,2.78331,2.78468,14760000.0
2008-11-04 01:27:00,2.78899,2.79091,2.78872,2.789,10750000.0
2008-11-04 01:28:00,2.79051,2.79086,2.7856,2.78956,12130000.0
2008-11-04 01:29:00,2.78873,2.79053,2.78782,2.78912,8750000.0
2008-11-04 01:30:00,2.79055,2.79055,2.78589,2.78589,9250000.0
2008-11-04 01:31:00,2.79014,2.79097,2.78612,2.79097,9000000.0
2008-11-04 01:32:00,2.79023,2.79087,2.78637,2.79087,11260000.0
2008-11-04 01:33:00,2.78974,2.79124,2.78611,2.79124,5880000.0
2008-11-04 01:34:00,2.78762,2.79203,2.78762,2.79203,8250000.0
2008-11-04 01:35:00,2.79385,2.79385,2.78787,2.79281,8500000.0
2008-11-04 01:36:00,2.79344,2.79344,2.79014,2.7906,11250000.0
2008-11-04 01:37:00,2.79161,2.79161,2.78944,2.79071,6630000.0
2008-11-04 01:38:00,2.79131,2.79185,2.79021,2.79141,7000000.0
2008-11-04 01:39:00,2.79022,2.79192,2.78758,2.79192,6000000.0
2008-11-04 01:40:00,2.79019,2.79229,2.78877,2.79067,9630000.0
2008-11-04 01:41:00,2.7924,2.79299,2.78806,2.79299,14630000.0
2008-11-04 01:42:00,2.79171,2.79367,2.78941,2.78999,7000000.0
2008-11-04 01:43:00,2.79197,2.79328,2.78855,2.79328,13630000.0
2008-11-04 01:44:00,2.79279,2.79279,2.78612,2.79114,17500000.0
2008-11-04 01:45:00,2.79122,2.79139,2.7843,2.78969,13000000.0
2008-11-04 01:46:00,2.79083,2.79083,2.78654,2.78697,9000000.0
2008-11-04 01:47:00,2.79065,2.79065,2.78857,2.78857,9750000.0
2008-11-04 01:48:00,2.78555,2.79031,2.78555,2.78967,11000000.0
2008-11-04 01:49:00,2.78915,2.7901,2.78788,2.78843,10250000.0
2008-11-04 01:50:00,2.78641,2.78955,2.78641,2.78806,10630000.0
2008-11-04 01:51:00,2.78879,2.78879,2.78576,2.78604,5500000.0
2008-11-04 01:52:00,2.78677,2.78912,2.7847,2.78844,11500000.0
2008-11-04 01:53:00,2.7842,2.78849,2.7842,2.78613,7750000.0
2008-11-04 01:54:00,2.7881,2.78855,2.78464,2.78855,6000000.0
2008-11-04 01:55:00,2.78594,2.78905,2.78551,2.78889,16250000.0
2008-11-04 01:56:00,2.78562,2.78786,2.7829,2.78706,9000000.0
2008-11-04 01:57:00,2.78575,2.78774,2.78343,2.7872,14880000.0
2008-11-04 01:58:00,2.78712,2.78738,2.78309,2.78594,8000000.0
2008-11-04 02:01:00,2.78613,2.78626,2.78574,2.78624,5500000.0
2008-11-04 02:02:00,2.78508,2.78583,2.78091,2.78091,8880000.0
2008-11-04 02:03:00,2.78413,2.78413,2.78218,2.7826,7010000.0
2008-11-04 02:04:00,2.78269,2.78318,2.77713,2.77979,7500000.0
2008-11-04 02:05:00,2.7828,2.783,2.77801,2.77903,6250000.0
2008-11-04 02:06:00,2.78126,2.78258,2.77928,2.77928,10250000.0
2008-11-04 02:07:00,2.78281,2.78378,2.77846,2.78378,7750000.0
2008-11-04 02:08:00,2.78472,2.78472,2.78225,2.78429,7750000.0
2008-11-04 02:09:00,2.78484,2.78484,2.77982,2.78044,6500000.0
2008-11-04 02:10:00,2.78195,2.7833,2.77916,2.7821,9750000.0
2008-11-04 02:11:00,2.78238,2.78238,2.78003,2.7815,7500000.0
2008-11-04 02:12:00,2.7815,2.7815,2.77611,2.78057,7750000.0
2008-11-04 02:13:00,2.77856,2.78045,2.77775,2.77853,8250000.0
2008-11-04 02:14:00,2.78104,2.78104,2.77644,2.78024,5250000.0
2008-11-04 02:15:00,2.78035,2.78072,2.77808,2.77808,8250000.0
2008-11-04 02:16:00,2.77894,2.78106,2.77819,2.78106,6750000.0
2008-11-04 02:17:00,2.78041,2.78052,2.77681,2.77922,10250000.0
2008-11-04 02:18:00,2.77865,2.77974,2.7753,2.77926,7630000.0
2008-11-04 02:19:00,2.77808,2.78018,2.77808,2.77903,6500000.0
2008-11-04 02:20:00,2.7808,2.78289,2.77913,2.78289,9250000.0
2008-11-04 02:21:00,2.78237,2.78237,2.78096,2.78183,7250000.0
2008-11-04 02:22:00,2.77991,2.78319,2.77805,2.78304,11250000.0
2008-11-04 02:23:00,2.78076,2.78301,2.77943,2.78136,5500000.0
2008-11-04 02:24:00,2.78219,2.78301,2.78067,2.78084,6500000.0
2008-11-04 02:25:00,2.78133,2.78274,2.7802,2.78138,7500000.0
2008-11-04 02:26:00,2.78305,2.78305,2.77677,2.78178,16510000.0
2008-11-04 02:27:00,2.78155,2.78155,2.77613,2.78019,8500000.0
2008-11-04 02:28:00,2.77932,2.78273,2.77817,2.77817,22630000.0
2008-11-04 02:29:00,2.7826,2.78285,2.77601,2.77784,11250000.0
2008-11-04 02:30:00,2.77995,2.78269,2.7782,2.78112,7750000.0
2008-11-04 02:31:00,2.78273,2.78282,2.77838,2.78138,16750000.0
2008-11-04 02:32:00,2.78297,2.78297,2.77864,2.7807,6000000.0
2008-11-04 02:33:00,2.78199,2.78282,2.77833,2.78221,6000000.0
2008-11-04 02:34:00,2.78166,2.78287,2.7781,2.7811,8750000.0
2008-11-04 02:35:00,2.78306,2.78306,2.78006,2.78206,5500000.0
2008-11-04 02:36:00,2.7833,2.78409,2.78012,2.78365,12250000.0
2008-11-04 02:37:00,2.7841,2.78452,2.78055,2.78187,5500000.0
2008-11-04 02:38:00,2.7829,2.78419,2.78222,2.78273,5500000.0
2008-11-04 02:39:00,2.78425,2.78524,2.78278,2.78524,7630000.0
2008-11-04 02:40:00,2.78522,2.78522,2.7814,2.78238,8500000.0
2008-11-04 02:41:00,2.78242,2.78242,2.78133,2.78167,8130000.0
2008-11-04 02:42:00,2.78534,2.78635,2.78206,2.78622,11250000.0
2008-11-04 02:43:00,2.78534,2.78534,2.78091,2.7839,7250000.0
2008-11-04 02:44:00,2.78259,2.78658,2.78259,2.78658,7380000.0
2008-11-04 02:45:00,2.78531,2.78674,2.78424,2.7858,8750000.0
2008-11-04 02:46:00,2.7833,2.78833,2.7833,2.7848,8130000.0
2008-11-04 02:47:00,2.78555,2.78873,2.78555,2.78787,7000000.0
2008-11-04 02:48:00,2.7867,2.78779,2.78409,2.78409,11000000.0
2008-11-04 02:49:00,2.78628,2.78827,2.78379,2.78488,8500000.0
2008-11-04 02:50:00,2.78708,2.78714,2.78361,2.78681,5500000.0
2008-11-04 02:51:00,2.78538,2.78827,2.78404,2.78791,14250000.0
2008-11-04 02:52:00,2.78859,2.78918,2.78593,2.78659,7500000.0
2008-11-04 02:53:00,2.78663,2.79023,2.78615,2.78746,9750000.0
2008-11-04 02:54:00,2.79141,2.79189,2.78765,2.78765,10000000.0
2008-11-04 02:55:00,2.7927,2.7928,2.7869,2.79159,5500000.0
2008-11-04 02:56:00,2.79109,2.79317,2.78889,2.78889,6000000.0
2008-11-04 02:57:00,2.79176,2.79871,2.79176,2.79871,6250000.0
2008-11-04 02:58:00,2.79761,2.79856,2.79735,2.79856,5750000.0
2008-11-04 02:59:00,2.79694,2.79925,2.7955,2.7955,11000000.0
2008-11-04 03:00:00,2.79714,2.79838,2.79491,2.79682,5250000.0
2008-11-04 03:01:00,2.79841,2.79841,2.79204,2.79723,10000000.0
2008-11-04 03:02:00,2.79503,2.79753,2.79363,2.79363,10250000.0
2008-11-04 03:03:00,2.79586,2.79599,2.79114,2.79542,9000000.0
2008-11-04 03:04:00,2.79517,2.79536,2.78968,2.79445,8630000.0
2008-11-04 03:05:00,2.79429,2.79491,2.79236,2.79458,8000000.0
2008-11-04 03:06:00,2.79217,2.7945,2.78807,2.79148,8750000.0
2008-11-04 03:07:00,2.7938,2.79391,2.79169,2.79224,8250000.0
2008-11-04 03:08:00,2.79139,2.79425,2.79139,2.79425,11000000.0
2008-11-04 03:09:00,2.79393,2.79644,2.7926,2.79615,8000000.0
2008-11-04 03:10:00,2.79426,2.79723,2.79426,2.79701,7750000.0
2008-11-04 03:11:00,2.79536,2.79613,2.79257,2.79613,11750000.0
2008-11-04 03:12:00,2.79115,2.7952,2.79115,2.79456,5630000.0
2008-11-04 03:13:00,2.79298,2.79388,2.79034,2.79388,6750000.0
2008-11-04 03:14:00,2.7935,2.79623,2.79303,2.79354,5250000.0
2008-11-04 03:15:00,2.79402,2.79709,2.7927,2.79709,6000000.0
2008-11-04 03:16:00,2.79512,2.79893,2.79474,2.79893,10130000.0
2008-11-04 03:17:00,2.79797,2.79978,2.79661,2.79687,11000000.0
2008-11-04 03:18:00,2.79715,2.80003,2.79619,2.80003,14500000.0
2008-11-04 03:19:00,2.79912,2.8019,2.79912,2.8019,5250000.0
2008-11-04 03:20:00,2.80192,2.8023,2.79758,2.80222,10750000.0
2008-11-04 03:21:00,2.8009,2.8017,2.79814,2.8009,6000000.0
2008-11-04 03:22:00,2.79705,2.80103,2.79705,2.80034,9250000.0
2008-11-04 03:23:00,2.80157,2.80157,2.79946,2.80116,8500000.0
2008-11-04 03:24:00,2.79978,2.80268,2.79978,2.80252,11130000.0
2008-11-04 03:25:00,2.80295,2.80541,2.79994,2.80541,5750000.0
2008-11-04 03:26:00,2.80196,2.80603,2.80196,2.80563,7000000.0
2008-11-04 03:27:00,2.80197,2.80533,2.80058,2.80533,7500000.0
2008-11-04 03:28:00,2.80336,2.80578,2.80251,2.80251,8750000.0
2008-11-04 03:29:00,2.80566,2.80625,2.80275,2.80625,10880000.0
2008-11-04 03:30:00,2.8025,2.80619,2.80147,2.80485,9630000.0
2008-11-04 03:31:00,2.80733,2.80733,2.80155,2.80514,8250000.0
2008-11-04 03:32:00,2.80676,2.80676,2.80151,2.80577,9750000.0
2008-11-04 03:33:00,2.80572,2.80572,2.80054,2.80411,6250000.0
2008-11-04 03:34:00,2.8047,2.80597,2.80074,2.80597,6000000.0
2008-11-04 03:35:00,2.80412,2.80506,2.80121,2.80471,9630000.0
2008-11-04 03:36:00,2.80522,2.80544,2.80103,2.80188,9000000.0
2008-11-04 03:37:00,2.80458,2.80458,2.80035,2.8039,9380000.0
2008-11-04 03:38:00,2.80368,2.80474,2.80014,2.80304,10250000.0
2008-11-04 03:39:00,2.80213,2.80219,2.79799,2.80083,11000000.0
2008-11-04 03:40:00,2.80004,2.8015,2.7977,2.80144,5750000.0
2008-11-04 03:41:00,2.80118,2.80118,2.79765,2.80086,7630000.0
2008-11-04 03:42:00,2.80124,2.80176,2.79874,2.80176,10250000.0
2008-11-04 03:43:00,2.80121,2.80121,2.79647,2.79903,7750000.0
2008-11-04 03:44:00,2.79944,2.80152,2.79944,2.8014,11000000.0
2008-11-04 03:45:00,2.80079,2.80079,2.79657,2.80049,13750000.0
2008-11-04 03:46:00,2.80119,2.80119,2.79507,2.79728,5750000.0
2008-11-04 03:47:00,2.79954,2.79954,2.79563,2.7988,7750000.0
2008-11-04 03:48:00,2.7992,2.7992,2.79377,2.79847,10000000.0
2008-11-04 03:49:00,2.79853,2.79933,2.7973,2.79908,11630000.0
2008-11-04 03:50:00,2.79851,2.80003,2.79616,2.80003,6500000.0
2008-11-04 03:51:00,2.80117,2.80224,2.79712,2.80179,7500000.0
2008-11-04 03:52:00,2.80367,2.80367,2.79302,2.79302,7380000.0
2008-11-04 03:53:00,2.79215,2.79793,2.79131,2.79278,7380000.0
2008-11-04 03:54:00,2.79112,2.79339,2.78862,2.79228,10250000.0
2008-11-04 03:55:00,2.79223,2.79223,2.78721,2.79176,8750000.0
2008-11-04 03:56:00,2.79154,2.79154,2.78903,2.78938,7500000.0
2008-11-04 03:57:00,2.78986,2.79001,2.78453,2.788,6750000.0
2008-11-04 03:58:00,2.78718,2.78718,2.7842,2.78537,8760000.0
2008-11-04 03:59:00,2.78679,2.78679,2.78311,2.78577,6500000.0
2008-11-04 04:00:00,2.7864,2.7864,2.78107,2.78495,5500000.0
2008-11-04 04:01:00,2.78618,2.78709,2.7824,2.78654,10260000.0
2008-11-04 04:02:00,2.7858,2.78791,2.78248,2.78791,7880000.0
2008-11-04 04:03:00,2.78698,2.78939,2.78539,2.78728,9250000.0
2008-11-04 04:04:00,2.78675,2.78878,2.7853,2.78767,7750000.0
2008-11-04 04:05:00,2.78763,2.78801,2.78626,2.78697,6000000.0
2008-11-04 04:06:00,2.78716,2.78716,2.78118,2.78557,5750000.0
2008-11-04 04:07:00,2.78391,2.78586,2.78003,2.78495,6250000.0
2008-11-04 04:08:00,2.78488,2.78498,2.78236,2.78464,13000000.0
2008-11-04 04:09:00,2.78535,2.78535,2.78394,2.78492,9250000.0
2008-11-04 04:10:00,2.78495,2.78495,2.77879,2.78223,8250000.0
2008-11-04 04:11:00,2.7808,2.78414,2.7808,2.78385,8500000.0
2008-11-04 04:12:00,2.78432,2.78432,2.77821,2.78227,6250000.0
2008-11-04 04:13:00,2.78362,2.78381,2.77928,2.7808,7750000.0
2008-11-04 04:14:00,2.78488,2.78488,2.77943,2.7816,11500000.0
2008-11-04 04:15:00,2.78485,2.78485,2.78064,2.78064,6250000.0
2008-11-04 04:16:00,2.78349,2.78434,2.78269,2.78434,7500000.0
2008-11-04 04:17:00,2.78503,2.78503,2.78253,2.78253,9750000.0
2008-11-04 04:18:00,2.78335,2.78335,2.78065,2.78242,6750000.0
2008-11-04 04:19:00,2.78101,2.7838,2.77853,2.78252,7000000.0
2008-11-04 04:20:00,2.78203,2.78214,2.77751,2.78199,13250000.0
2008-11-04 04:21:00,2.7811,2.78377,2.78023,2.78377,10500000.0
2008-11-04 04:22:00,2.78289,2.78466,2.78235,2.78426,11000000.0
2008-11-04 04:23:00,2.78525,2.78525,2.78336,2.78474,13500000.0
2008-11-04 04:24:00,2.78313,2.78519,2.78165,2.78351,6750000.0
2008-11-04 04:25:00,2.78494,2.7857,2.78211,2.78211,5250000.0
2008-11-04 04:26:00,2.78504,2.78509,2.78334,2.7838,8500000.0
2008-11-04 04:27:00,2.78255,2.78578,2.78255,2.78388,10750000.0
2008-11-04 04:28:00,2.78534,2.78566,2.78274,2.78274,7750000.0
2008-11-04 04:29:00,2.78699,2.78699,2.78016,2.78016,9000000.0
2008-11-04 04:30:00,2.7857,2.7857,2.78068,2.78068,8000000.0
2008-11-04 04:31:00,2.78387,2.78455,2.77923,2.78195,7750000.0
2008-11-04 04:32:00,2.7814,2.78299,2.7814,2.78235,8750000.0
2008-11-04 04:33:00,2.78245,2.78292,2.77866,2.78282,6000000.0
2008-11-04 04:34:00,2.78144,2.7836,2.78126,2.7836,5880000.0
2008-11-04 04:35:00,2.78444,2.78462,2.78245,2.78371,6250000.0
2008-11-04 04:36:00,2.78459,2.78511,2.78059,2.78077,6000000.0
2008-11-04 04:37:00,2.78379,2.78527,2.78209,2.78463,7750000.0
2008-11-04 04:38:00,2.78237,2.78543,2.77983,2.78543,6750000.0
2008-11-04 04:39:00,2.78617,2.7873,2.78429,2.78429,6500000.0
2008-11-04 04:40:00,2.78667,2.78733,2.78135,2.7872,9500000.0
2008-11-04 04:41:00,2.7879,2.78793,2.7849,2.78693,8500000.0
2008-11-04 04:42:00,2.78949,2.7897,2.78612,2.78961,8500000.0
2008-11-04 04:43:00,2.78933,2.7905,2.78691,2.7905,5500000.0
2008-11-04 04:44:00,2.79065,2.79065,2.78705,2.78983,12250000.0
2008-11-04 04:45:00,2.78993,2.78993,2.78576,2.78805,5250000.0
2008-11-04 04:46:00,2.78875,2.78969,2.78619,2.78832,7750000.0
2008-11-04 04:47:00,2.78903,2.78973,2.7868,2.78728,8880000.0
2008-11-04 04:48:00,2.78842,2.78993,2.78698,2.78993,9630000.0
2008-11-04 04:49:00,2.78927,2.79011,2.78545,2.79,8000000.0
2008-11-04 04:50:00,2.79069,2.7913,2.78618,2.78881,11630000.0
2008-11-04 04:51:00,2.79113,2.79209,2.78673,2.7906,10250000.0
2008-11-04 04:52:00,2.79174,2.79195,2.78721,2.78948,5500000.0
2008-11-04 04:53:00,2.78947,2.79125,2.78548,2.78954,8250000.0
2008-11-04 04:54:00,2.79006,2.79006,2.78514,2.7886,5250000.0
2008-11-04 04:55:00,2.78907,2.79084,2.78698,2.79073,6750000.0
2008-11-04 04:56:00,2.79097,2.79124,2.78609,2.78776,7250000.0
2008-11-04 04:57:00,2.7901,2.79203,2.78615,2.7884,8250000.0
2008-11-04 04:58:00,2.79007,2.79243,2.7882,2.79243,5750000.0
2008-11-04 04:59:00,2.79035,2.79301,2.78843,2.79301,10250000.0
2008-11-04 05:00:00,2.79337,2.79337,2.78976,2.79305,15500000.0
2008-11-04 05:01:00,2.79086,2.7924,2.78905,2.78905,7000000.0
2008-11-04 05:02:00,2.79322,2.79357,2.78962,2.79333,11000000.0
2008-11-04 05:03:00,2.79269,2.79324,2.79057,2.7929,10250000.0
2008-11-04 05:04:00,2.79241,2.79241,2.78725,2.78964,6500000.0
2008-11-04 05:05:00,2.79118,2.79118,2.78733,2.791,12880000.0
2008-11-04 05:06:00,2.78989,2.79137,2.78752,2.78955,11130000.0
2008-11-04 05:08:00,2.79079,2.79181,2.78974,2.79107,5500000.0
2008-11-04 05:09:00,2.7926,2.79329,2.79088,2.79148,9000000.0
2008-11-04 05:10:00,2.79158,2.79505,2.79142,2.79444,8250000.0
2008-11-04 05:11:00,2.79604,2.79604,2.78782,2.79453,7250000.0
2008-11-04 05:12:00,2.79238,2.79609,2.79226,2.79426,7000000.0
2008-11-04 05:13:00,2.79545,2.79545,2.78992,2.79188,9000000.0
2008-11-04 05:14:00,2.79458,2.79458,2.7928,2.79424,7750000.0
2008-11-04 05:15:00,2.79402,2.79402,2.78962,2.78962,8000000.0
2008-11-04 05:16:00,2.79186,2.7936,2.7918,2.7918,8750000.0
2008-11-04 05:17:00,2.79346,2.79524,2.78908,2.79371,7750000.0
2008-11-04 05:18:00,2.79316,2.79687,2.79041,2.79196,9750000.0
2008-11-04 05:19:00,2.79353,2.79538,2.79188,2.79464,7500000.0
2008-11-04 05:20:00,2.79515,2.79667,2.79217,2.79596,12130000.0
2008-11-04 05:21:00,2.79676,2.79676,2.79294,2.79558,7750000.0
2008-11-04 05:22:00,2.79517,2.79629,2.79367,2.79485,10500000.0
2008-11-04 05:23:00,2.7959,2.79622,2.79158,2.79614,7000000.0
2008-11-04 05:24:00,2.79633,2.79671,2.79132,2.7964,8750000.0
2008-11-04 05:25:00,2.79503,2.79769,2.79355,2.79687,6000000.0
2008-11-04 05:26:00,2.79666,2.79666,2.79321,2.79598,13500000.0
2008-11-04 05:27:00,2.79398,2.79499,2.79245,2.79476,11130000.0
2008-11-04 05:28:00,2.79682,2.79682,2.79257,2.79344,7750000.0
2008-11-04 05:29:00,2.79431,2.79761,2.79431,2.79523,6250000.0
2008-11-04 05:30:00,2.7933,2.79655,2.79296,2.79453,10000000.0
2008-11-04 05:31:00,2.7959,2.7959,2.78981,2.79484,9250000.0
2008-11-04 05:32:00,2.79266,2.79857,2.79266,2.79857,8500000.0
2008-11-04 05:33:00,2.79901,2.80084,2.79791,2.80079,9750000.0
2008-11-04 05:34:00,2.7977,2.80015,2.79588,2.79871,5880000.0
2008-11-04 05:35:00,2.79607,2.79863,2.79344,2.79835,6250000.0
2008-11-04 05:36:00,2.79695,2.79851,2.79207,2.79707,11630000.0
2008-11-04 05:37:00,2.79836,2.79917,2.79558,2.79558,6750000.0
2008-11-04 05:38:00,2.79968,2.79978,2.79456,2.79827,6500000.0
2008-11-04 05:39:00,2.79836,2.79944,2.79804,2.79835,8500000.0
2008-11-04 05:40:00,2.79589,2.79842,2.79343,2.79608,8630000.0
2008-11-04 05:41:00,2.79613,2.7991,2.79613,2.79777,9000000.0
2008-11-04 05:42:00,2.79835,2.79835,2.79598,2.79677,9250000.0
2008-11-04 05:43:00,2.79706,2.79925,2.79389,2.7975,10500000.0
2008-11-04 05:44:00,2.79603,2.79798,2.79216,2.79798,5250000.0
2008-11-04 05:45:00,2.79679,2.79766,2.79416,2.79564,12000000.0
2008-11-04 05:46:00,2.79562,2.79901,2.79367,2.79489,8250000.0
2008-11-04 05:47:00,2.79294,2.79894,2.79294,2.79722,14390000.0
2008-11-04 05:48:00,2.79714,2.79744,2.7909,2.79537,13250000.0
2008-11-04 05:49:00,2.79177,2.79705,2.79177,2.79387,19880000.0
2008-11-04 05:50:00,2.7915,2.79383,2.78878,2.79375,13750000.0
2008-11-04 05:51:00,2.79319,2.79394,2.78947,2.79394,20500000.0
2008-11-04 05:52:00,2.79367,2.79548,2.79098,2.79497,12500000.0
2008-11-04 05:53:00,2.79403,2.79489,2.79084,2.79169,10630000.0
2008-11-04 05:54:00,2.79471,2.79586,2.7928,2.79422,5250000.0
2008-11-04 05:55:00,2.79578,2.79678,2.7926,2.796,15250000.0
2008-11-04 05:56:00,2.79424,2.79514,2.79124,2.79497,9000000.0
2008-11-04 05:57:00,2.79391,2.79659,2.79181,2.79578,5750000.0
2008-11-04 05:58:00,2.79516,2.79625,2.79084,2.79569,9000000.0
2008-11-04 05:59:00,2.79494,2.79538,2.78742,2.79538,18250000.0
2008-11-04 06:00:00,2.78951,2.79689,2.78951,2.79465,12750000.0
2008-11-04 06:01:00,2.79468,2.79717,2.79468,2.79662,11000000.0
2008-11-04 06:02:00,2.79505,2.79742,2.79416,2.79473,8000000.0
2008-11-04 06:03:00,2.79334,2.79735,2.79318,2.79553,5250000.0
2008-11-04 06:04:00,2.79868,2.79868,2.79677,2.79816,9880000.0
2008-11-04 06:05:00,2.79839,2.79859,2.79659,2.79696,9750000.0
2008-11-04 06:06:00,2.79619,2.79728,2.79491,2.79728,5880000.0
2008-11-04 06:07:00,2.79382,2.79652,2.79133,2.79438,5500000.0
2008-11-04 06:08:00,2.79689,2.79934,2.79689,2.79874,5750000.0
2008-11-04 06:09:00,2.80016,2.80016,2.79673,2.79815,8750000.0
2008-11-04 06:10:00,2.79749,2.79966,2.79749,2.7994,7750000.0
2008-11-04 06:11:00,2.80051,2.80199,2.79589,2.79881,9130000.0
2008-11-04 06:12:00,2.79885,2.79909,2.79653,2.79909,8500000.0
2008-11-04 06:13:00,2.79865,2.80075,2.79664,2.80075,8500000.0
2008-11-04 06:14:00,2.79927,2.80193,2.79919,2.80193,8750000.0
2008-11-04 06:15:00,2.80245,2.80272,2.79676,2.80272,7750000.0
2008-11-04 06:16:00,2.80144,2.80336,2.79943,2.80336,11500000.0
2008-11-04 06:17:00,2.80322,2.80322,2.8004,2.8004,6250000.0
2008-11-04 06:18:00,2.79543,2.80066,2.79543,2.80066,6000000.0
2008-11-04 06:19:00,2.80163,2.80163,2.79847,2.79934,5250000.0
2008-11-04 06:20:00,2.79904,2.80283,2.79904,2.79985,12000000.0
2008-11-04 06:21:00,2.80049,2.80276,2.80038,2.80066,8000000.0
2008-11-04 06:22:00,2.80216,2.80298,2.79819,2.80283,11000000.0
2008-11-04 06:23:00,2.80479,2.80571,2.80346,2.80509,7140000.0
2008-11-04 06:24:00,2.80514,2.80588,2.80065,2.80065,8500000.0
2008-11-04 06:25:00,2.80583,2.80583,2.80143,2.80465,10250000.0
2008-11-04 06:26:00,2.80444,2.80511,2.8019,2.80356,5880000.0
2008-11-04 06:27:00,2.80385,2.80433,2.80117,2.80117,5500000.0
2008-11-04 06:28:00,2.80208,2.80469,2.80093,2.80177,10500000.0
2008-11-04 06:29:00,2.80549,2.80685,2.80069,2.80531,7750000.0
2008-11-04 06:30:00,2.80506,2.80564,2.80038,2.80446,11250000.0
2008-11-04 06:31:00,2.80669,2.8076,2.80134,2.80186,7000000.0
2008-11-04 06:32:00,2.79997,2.80496,2.79997,2.80317,10750000.0
2008-11-04 06:33:00,2.80455,2.80468,2.79895,2.79895,7500000.0
2008-11-04 06:34:00,2.8003,2.80243,2.79721,2.80243,9250000.0
2008-11-04 06:35:00,2.80065,2.8021,2.79949,2.80181,8500000.0
2008-11-04 06:36:00,2.80277,2.80292,2.80151,2.8027,5500000.0
2008-11-04 06:37:00,2.79837,2.80117,2.79475,2.79475,9130000.0
2008-11-04 06:38:00,2.7974,2.79876,2.79556,2.79722,8750000.0
2008-11-04 06:39:00,2.79716,2.79913,2.79308,2.79913,6250000.0
2008-11-04 06:40:00,2.80087,2.80087,2.79651,2.79904,7750000.0
2008-11-04 06:41:00,2.7993,2.79996,2.79511,2.79996,9250000.0
2008-11-04 06:42:00,2.79806,2.80508,2.79556,2.8031,8260000.0
2008-11-04 06:43:00,2.80036,2.80508,2.80036,2.80378,6250000.0
2008-11-04 06:44:00,2.80039,2.80453,2.79937,2.80431,8130000.0
2008-11-04 06:45:00,2.7995,2.80426,2.7995,2.80406,5250000.0
2008-11-04 06:46:00,2.80263,2.8046,2.7991,2.8046,11380000.0
2008-11-04 06:47:00,2.80054,2.80439,2.80029,2.80403,6130000.0
2008-11-04 06:48:00,2.80287,2.80444,2.80092,2.80444,5250000.0
2008-11-04 06:49:00,2.80245,2.80484,2.80141,2.80141,7000000.0
2008-11-04 06:50:00,2.80355,2.80395,2.7997,2.80276,8500000.0
2008-11-04 06:51:00,2.80301,2.80322,2.79966,2.8014,12250000.0
2008-11-04 06:52:00,2.80292,2.80305,2.79966,2.8025,11500000.0
2008-11-04 06:53:00,2.79922,2.80193,2.79869,2.79881,7880000.0
2008-11-04 06:54:00,2.80282,2.80285,2.79997,2.80061,8250000.0
2008-11-04 06:55:00,2.80169,2.80206,2.80119,2.80206,10880000.0
2008-11-04 06:56:00,2.8026,2.80325,2.80124,2.80283,12750000.0
2008-11-04 06:57:00,2.80003,2.80339,2.80003,2.80125,11250000.0
2008-11-04 06:58:00,2.80357,2.80357,2.79913,2.80068,7010000.0
2008-11-04 06:59:00,2.80097,2.80216,2.79929,2.8007,7630000.0
2008-11-04 07:00:00,2.8001,2.8001,2.79298,2.8,10510000.0
2008-11-04 07:01:00,2.79969,2.80084,2.79735,2.80065,12500000.0
2008-11-04 07:02:00,2.80054,2.80267,2.79652,2.80267,12630000.0
2008-11-04 07:03:00,2.80012,2.80434,2.80012,2.80109,5750000.0
2008-11-04 07:04:00,2.80325,2.80325,2.79641,2.8006,11760000.0
2008-11-04 07:05:00,2.80216,2.80216,2.79812,2.80188,6630000.0
2008-11-04 07:06:00,2.80115,2.80137,2.79635,2.8002,10000000.0
2008-11-04 07:07:00,2.80074,2.8018,2.79672,2.79914,10000000.0
2008-11-04 07:08:00,2.80017,2.80291,2.79794,2.79794,7250000.0
2008-11-04 07:09:00,2.7993,2.80102,2.79748,2.80032,12500000.0
2008-11-04 07:10:00,2.80111,2.80112,2.79664,2.7988,12000000.0
2008-11-04 07:11:00,2.80224,2.80224,2.79876,2.8012,5500000.0
2008-11-04 07:12:00,2.80207,2.80347,2.79864,2.80261,10130000.0
2008-11-04 07:13:00,2.80276,2.80276,2.79894,2.8004,6250000.0
2008-11-04 07:14:00,2.8032,2.8032,2.80079,2.80079,8250000.0
2008-11-04 07:15:00,2.80324,2.80364,2.79918,2.80305,12130000.0
2008-11-04 07:16:00,2.80117,2.80279,2.79983,2.80235,5750000.0
2008-11-04 07:17:00,2.80194,2.80222,2.80001,2.80121,13750000.0
2008-11-04 07:18:00,2.80241,2.80241,2.79656,2.79814,18130000.0
2008-11-04 07:19:00,2.79983,2.80021,2.7946,2.79613,13750000.0
2008-11-04 07:20:00,2.79466,2.79892,2.79466,2.79597,5500000.0
2008-11-04 07:21:00,2.79658,2.79658,2.79389,2.79438,12260000.0
2008-11-04 07:22:00,2.79564,2.79706,2.7923,2.79467,14250000.0
2008-11-04 07:23:00,2.79684,2.79717,2.79495,2.79499,5880000.0
2008-11-04 07:24:00,2.7979,2.7979,2.79479,2.7973,5500000.0
2008-11-04 07:25:00,2.79721,2.79721,2.79451,2.79451,6000000.0
2008-11-04 07:26:00,2.7931,2.79735,2.79217,2.79447,8750000.0
2008-11-04 07:27:00,2.79744,2.79817,2.79416,2.79611,12000000.0
2008-11-04 07:28:00,2.79383,2.79844,2.79383,2.79767,9000000.0
2008-11-04 07:29:00,2.79548,2.79757,2.79408,2.79612,11500000.0
2008-11-04 07:30:00,2.7971,2.7971,2.79419,2.79564,8500000.0
2008-11-04 07:31:00,2.79545,2.79852,2.79545,2.79686,9130000.0
2008-11-04 07:32:00,2.79411,2.79507,2.79043,2.7942,8250000.0
2008-11-04 07:33:00,2.78976,2.79345,2.78859,2.79319,14880000.0
2008-11-04 07:34:00,2.79405,2.79478,2.79127,2.79458,9000000.0
2008-11-04 07:35:00,2.79218,2.79548,2.79218,2.79374,15130000.0
2008-11-04 07:36:00,2.79111,2.79699,2.79111,2.79477,7250000.0
2008-11-04 07:37:00,2.79706,2.7975,2.79591,2.79738,6250000.0
2008-11-04 07:38:00,2.79727,2.79767,2.79367,2.79767,10000000.0
2008-11-04 07:39:00,2.79679,2.79952,2.79431,2.79458,11000000.0
2008-11-04 07:40:00,2.79859,2.79907,2.79294,2.79811,8500000.0
2008-11-04 07:41:00,2.79847,2.80082,2.79567,2.79861,7250000.0
2008-11-04 07:42:00,2.79536,2.80092,2.79536,2.797,7250000.0
2008-11-04 07:43:00,2.80099,2.80209,2.79868,2.7992,8380000.0
2008-11-04 07:44:00,2.79974,2.80251,2.79974,2.80122,8250000.0
2008-11-04 07:45:00,2.80124,2.80175,2.79808,2.79897,10500000.0
2008-11-04 07:46:00,2.80033,2.80033,2.79356,2.79957,11000000.0
2008-11-04 07:47:00,2.79895,2.79925,2.7947,2.79881,8880000.0
2008-11-04 07:48:00,2.79888,2.79968,2.79629,2.79804,12500000.0
2008-11-04 07:49:00,2.79927,2.80095,2.79817,2.79913,6750000.0
2008-11-04 07:50:00,2.80139,2.80161,2.79723,2.79791,11250000.0
2008-11-04 07:51:00,2.79741,2.80035,2.79715,2.79715,8250000.0
2008-11-04 07:52:00,2.80129,2.80129,2.79743,2.80072,8880000.0
2008-11-04 07:53:00,2.79972,2.79978,2.79357,2.79703,7750000.0
2008-11-04 07:54:00,2.79991,2.79991,2.79561,2.7992,13500000.0
2008-11-04 07:55:00,2.79937,2.80049,2.79872,2.79978,6000000.0
2008-11-04 07:56:00,2.79954,2.79954,2.7961,2.79782,7250000.0
2008-11-04 07:57:00,2.79796,2.79845,2.79552,2.79688,9750000.0
2008-11-04 07:58:00,2.79575,2.79851,2.79575,2.79687,8000000.0
2008-11-04 07:59:00,2.79773,2.79879,2.79559,2.79839,9500000.0
2008-11-04 08:00:00,2.798,2.798,2.79497,2.79667,5380000.0
2008-11-04 08:01:00,2.79731,2.79805,2.79309,2.79468,7130000.0
2008-11-04 08:02:00,2.7912,2.79474,2.78555,2.79404,22750000.0
2008-11-04 08:03:00,2.79404,2.79446,2.78896,2.79421,9500000.0
2008-11-04 08:04:00,2.79448,2.79448,2.78996,2.79361,10250000.0
2008-11-04 08:05:00,2.79334,2.79344,2.78787,2.79273,7250000.0
2008-11-04 08:06:00,2.79252,2.79485,2.78938,2.7932,9250000.0
2008-11-04 08:07:00,2.79328,2.79371,2.78972,2.79226,9750000.0
2008-11-04 08:08:00,2.7945,2.79481,2.7912,2.79448,9500000.0
2008-11-04 08:09:00,2.79489,2.79489,2.78633,2.7933,10000000.0
2008-11-04 08:10:00,2.79314,2.79593,2.78992,2.78992,7750000.0
2008-11-04 08:11:00,2.79438,2.79491,2.7915,2.79491,6500000.0
2008-11-04 08:12:00,2.79396,2.79396,2.79064,2.79064,10000000.0
2008-11-04 08:13:00,2.79375,2.79442,2.79288,2.79442,6250000.0
2008-11-04 08:14:00,2.79401,2.79401,2.78859,2.79279,11500000.0
2008-11-04 08:15:00,2.79264,2.79323,2.78875,2.79201,8130000.0
2008-11-04 08:16:00,2.79147,2.79385,2.79147,2.79244,6250000.0
2008-11-04 08:17:00,2.79422,2.79427,2.79268,2.79395,8000000.0
2008-11-04 08:18:00,2.78944,2.79372,2.78944,2.79359,8500000.0
2008-11-04 08:19:00,2.7934,2.79387,2.79088,2.7924,7250000.0
2008-11-04 08:20:00,2.79264,2.79342,2.79106,2.79289,5750000.0
2008-11-04 08:21:00,2.79166,2.79369,2.79166,2.79355,7250000.0
2008-11-04 08:22:00,2.79381,2.79381,2.78784,2.79249,8500000.0
2008-11-04 08:23:00,2.79317,2.79317,2.79095,2.79211,5500000.0
2008-11-04 08:24:00,2.79372,2.79566,2.78755,2.79566,6750000.0
2008-11-04 08:25:00,2.79682,2.79797,2.79303,2.79784,11000000.0
2008-11-04 08:26:00,2.7968,2.79892,2.79385,2.79805,11750000.0
2008-11-04 08:27:00,2.80106,2.80138,2.79428,2.80039,7000000.0
2008-11-04 08:28:00,2.79982,2.80044,2.79464,2.79814,11380000.0
2008-11-04 08:29:00,2.79743,2.79743,2.79456,2.7973,5500000.0
2008-11-04 08:30:00,2.79701,2.79855,2.79246,2.79855,13000000.0
2008-11-04 08:31:00,2.79853,2.80063,2.79365,2.80011,8750000.0
2008-11-04 08:32:00,2.79956,2.79956,2.79474,2.79474,5750000.0
2008-11-04 08:33:00,2.79726,2.79774,2.79426,2.79426,8000000.0
2008-11-04 08:34:00,2.79619,2.79626,2.78979,2.79365,5500000.0
2008-11-04 08:35:00,2.79662,2.79692,2.79208,2.79692,7250000.0
2008-11-04 08:36:00,2.79692,2.79692,2.79432,2.79534,13500000.0
2008-11-04 08:37:00,2.79375,2.79533,2.79266,2.79368,7640000.0
2008-11-04 08:38:00,2.79599,2.80032,2.79229,2.80022,9130000.0
2008-11-04 08:39:00,2.79603,2.80018,2.79603,2.79968,8000000.0
2008-11-04 08:40:00,2.7955,2.80054,2.7955,2.79971,8000000.0
2008-11-04 08:41:00,2.79475,2.79926,2.79409,2.79913,11750000.0
2008-11-04 08:42:00,2.79823,2.79977,2.79663,2.79754,8260000.0
2008-11-04 08:43:00,2.79887,2.79957,2.79341,2.79836,21000000.0
2008-11-04 08:44:00,2.79745,2.79802,2.79304,2.79381,11750000.0
2008-11-04 08:45:00,2.79664,2.79947,2.79605,2.79744,8500000.0
2008-11-04 08:46:00,2.79906,2.80151,2.79847,2.80151,7880000.0
2008-11-04 08:47:00,2.80233,2.80233,2.79941,2.80165,8250000.0
2008-11-04 08:48:00,2.79986,2.80051,2.79672,2.80009,14250000.0
2008-11-04 08:49:00,2.80145,2.80145,2.79922,2.8001,7500000.0
2008-11-04 08:50:00,2.79893,2.80063,2.79835,2.79992,6000000.0
2008-11-04 08:51:00,2.80081,2.80188,2.79847,2.79847,8250000.0
2008-11-04 08:52:00,2.79613,2.80049,2.79613,2.79861,10250000.0
2008-11-04 08:53:00,2.79968,2.80021,2.79514,2.79542,12000000.0
2008-11-04 08:54:00,2.80061,2.80134,2.79709,2.80072,9250000.0
2008-11-04 08:55:00,2.79862,2.80153,2.79753,2.80115,6000000.0
2008-11-04 08:56:00,2.80042,2.8011,2.79824,2.80052,11500000.0
2008-11-04 08:57:00,2.80003,2.80177,2.7947,2.8009,12630000.0
2008-11-04 08:58:00,2.80243,2.80243,2.79937,2.80122,5630000.0
2008-11-04 08:59:00,2.80123,2.80253,2.7986,2.80127,16000000.0
2008-11-04 09:00:00,2.80151,2.8023,2.79786,2.79877,8630000.0
2008-11-04 09:01:00,2.79963,2.8006,2.796,2.79808,14000000.0
2008-11-04 09:02:00,2.79904,2.80059,2.79433,2.79936,8250000.0
2008-11-04 09:03:00,2.79834,2.80112,2.79691,2.80004,10500000.0
2008-11-04 09:04:00,2.79921,2.8046,2.79626,2.80248,6250000.0
2008-11-04 09:05:00,2.8031,2.80486,2.80262,2.80486,12000000.0
2008-11-04 09:06:00,2.8036,2.80474,2.80058,2.80412,8750000.0
2008-11-04 09:07:00,2.80641,2.80722,2.8026,2.80659,5750000.0
2008-11-04 09:08:00,2.80239,2.80602,2.80204,2.80501,14630000.0
2008-11-04 09:09:00,2.80538,2.80647,2.80301,2.80633,8750000.0
2008-11-04 09:10:00,2.80613,2.80732,2.80575,2.80662,6250000.0
2008-11-04 09:11:00,2.80657,2.80657,2.8026,2.80551,9130000.0
2008-11-04 09:12:00,2.80663,2.80663,2.8008,2.80479,10500000.0
2008-11-04 09:13:00,2.80833,2.8096,2.8006,2.80936,15500000.0
2008-11-04 09:14:00,2.80984,2.81091,2.80568,2.80991,7250000.0
2008-11-04 09:15:00,2.81014,2.8104,2.80589,2.8104,12630000.0
2008-11-04 09:16:00,2.80979,2.81133,2.80692,2.81038,10250000.0
2008-11-04 09:17:00,2.81114,2.81153,2.80847,2.81012,7500000.0
2008-11-04 09:18:00,2.80635,2.8093,2.80464,2.80881,9750000.0
2008-11-04 09:19:00,2.80852,2.80852,2.80301,2.80646,7130000.0
2008-11-04 09:20:00,2.80588,2.80746,2.80306,2.80306,8500000.0
2008-11-04 09:21:00,2.80661,2.80702,2.80206,2.80346,10750000.0
2008-11-04 09:22:00,2.80432,2.80624,2.79936,2.80593,10000000.0
2008-11-04 09:23:00,2.80763,2.80763,2.80334,2.80664,10500000.0
2008-11-04 09:24:00,2.80628,2.80803,2.80237,2.80803,5500000.0
2008-11-04 09:25:00,2.80327,2.80728,2.80163,2.80559,10250000.0
2008-11-04 09:26:00,2.80509,2.80509,2.80148,2.80258,6250000.0
2008-11-04 09:27:00,2.80105,2.8013,2.79488,2.80082,11750000.0
2008-11-04 09:28:00,2.80036,2.80044,2.79819,2.79948,7500000.0
2008-11-04 09:29:00,2.79873,2.80076,2.79512,2.79939,19880000.0
2008-11-04 09:30:00,2.79904,2.79904,2.79502,2.79569,5630000.0
2008-11-04 09:31:00,2.79798,2.79926,2.79558,2.79843,6000000.0
2008-11-04 09:32:00,2.79819,2.79819,2.78658,2.78937,11250000.0
2008-11-04 09:33:00,2.79159,2.79159,2.78625,2.7877,5250000.0
2008-11-04 09:34:00,2.78854,2.79495,2.78797,2.79022,6380000.0
2008-11-04 09:35:00,2.79054,2.79491,2.7876,2.79491,13250000.0
2008-11-04 09:36:00,2.79647,2.79647,2.79225,2.79588,9500000.0
2008-11-04 09:37:00,2.79531,2.79531,2.78867,2.78975,10000000.0
2008-11-04 09:38:00,2.79265,2.79388,2.78888,2.79235,5250000.0
2008-11-04 09:39:00,2.79435,2.79466,2.79135,2.7919,8750000.0
2008-11-04 09:40:00,2.79342,2.79413,2.78393,2.78818,5500000.0
2008-11-04 09:41:00,2.78447,2.78976,2.78447,2.78531,14000000.0
2008-11-04 09:42:00,2.78806,2.78932,2.78351,2.78709,20750000.0
2008-11-04 09:43:00,2.78857,2.79048,2.78473,2.78751,13000000.0
2008-11-04 09:44:00,2.78848,2.79168,2.78826,2.79133,10500000.0
2008-11-04 09:45:00,2.79175,2.79175,2.78774,2.79009,10250000.0
2008-11-04 09:46:00,2.78955,2.79257,2.78891,2.79257,5500000.0
2008-11-04 09:47:00,2.79227,2.79353,2.78742,2.78794,4880000.0
2008-11-04 09:48:00,2.79114,2.79114,2.78638,2.79013,6750000.0
2008-11-04 09:49:00,2.79086,2.79114,2.78794,2.78908,7000000.0
2008-11-04 09:50:00,2.7884,2.79267,2.78753,2.79093,10380000.0
2008-11-04 09:51:00,2.7915,2.79376,2.78982,2.79269,7750000.0
2008-11-04 09:52:00,2.79191,2.79191,2.78775,2.79129,10630000.0
2008-11-04 09:53:00,2.79408,2.79592,2.79087,2.7924,8000000.0
2008-11-04 09:54:00,2.79196,2.80028,2.7908,2.79425,10750000.0
2008-11-04 09:55:00,2.79271,2.79389,2.79158,2.79389,6380000.0
2008-11-04 09:56:00,2.80393,2.80393,2.7952,2.7964,5250000.0
2008-11-04 09:57:00,2.79583,2.79744,2.79222,2.79744,14250000.0
2008-11-04 09:58:00,2.7941,2.79699,2.79347,2.79626,16000000.0
2008-11-04 09:59:00,2.79552,2.80354,2.79406,2.79843,12880000.0
2008-11-04 10:00:00,2.7963,2.79759,2.79392,2.79639,6250000.0
2008-11-04 10:01:00,2.79297,2.80166,2.79099,2.80166,7750000.0
2008-11-04 10:02:00,2.79549,2.802,2.79549,2.79893,5880000.0
2008-11-04 10:03:00,2.80369,2.80369,2.8004,2.80265,12500000.0
2008-11-04 10:04:00,2.80184,2.81239,2.80184,2.81156,6000000.0
2008-11-04 10:05:00,2.80912,2.80912,2.80477,2.80567,12500000.0
2008-11-04 10:06:00,2.80691,2.80722,2.80095,2.80461,10750000.0
2008-11-04 10:07:00,2.80534,2.80555,2.80253,2.8032,8000000.0
2008-11-04 10:08:00,2.80296,2.80508,2.80226,2.80301,11500000.0
2008-11-04 10:09:00,2.8039,2.80647,2.80202,2.80633,7250000.0
2008-11-04 10:10:00,2.8062,2.80744,2.80163,2.8028,10500000.0
2008-11-04 10:11:00,2.80335,2.8059,2.80024,2.80557,6250000.0
2008-11-04 10:12:00,2.80298,2.80458,2.80113,2.80437,8750000.0
2008-11-04 10:13:00,2.80087,2.80515,2.8001,2.80515,13500000.0
2008-11-04 10:14:00,2.80388,2.80547,2.80205,2.80494,6750000.0
2008-11-04 10:15:00,2.80159,2.80489,2.80159,2.80468,6750000.0
2008-11-04 10:16:00,2.80418,2.80418,2.80154,2.80267,5750000.0
2008-11-04 10:17:00,2.80404,2.80518,2.80373,2.80518,9000000.0
2008-11-04 10:18:00,2.80696,2.81027,2.80581,2.80943,13500000.0
2008-11-04 10:19:00,2.81112,2.81138,2.80765,2.81059,10250000.0
2008-11-04 10:20:00,2.80859,2.80988,2.80684,2.80817,9250000.0
2008-11-04 10:21:00,2.81068,2.81068,2.80426,2.80521,9000000.0
2008-11-04 10:22:00,2.80317,2.80317,2.79726,2.79894,7630000.0
2008-11-04 10:23:00,2.79753,2.7999,2.79295,2.7999,10500000.0
2008-11-04 10:24:00,2.79852,2.80155,2.79555,2.79555,5250000.0
2008-11-04 10:25:00,2.80127,2.80387,2.79693,2.80387,7000000.0
2008-11-04 10:26:00,2.8045,2.80548,2.80121,2.80321,10880000.0
2008-11-04 10:27:00,2.80254,2.80654,2.80198,2.8031,10750000.0
2008-11-04 10:28:00,2.80421,2.80421,2.7983,2.80206,5250000.0
2008-11-04 10:29:00,2.80258,2.80371,2.80154,2.80338,8500000.0
2008-11-04 10:30:00,2.80391,2.80554,2.80261,2.8052,6500000.0
2008-11-04 10:31:00,2.80376,2.80472,2.80182,2.80209,6750000.0
2008-11-04 10:32:00,2.8033,2.80591,2.79881,2.80266,11750000.0
2008-11-04 10:33:00,2.80644,2.80698,2.80382,2.80409,6250000.0
2008-11-04 10:34:00,2.80533,2.80769,2.80415,2.80426,10000000.0
2008-11-04 10:35:00,2.80618,2.80618,2.80186,2.80186,5500000.0
2008-11-04 10:36:00,2.8075,2.80827,2.80216,2.80598,8500000.0
2008-11-04 10:37:00,2.80898,2.80898,2.80579,2.80792,10130000.0
2008-11-04 10:38:00,2.80821,2.80821,2.80385,2.80764,11500000.0
2008-11-04 10:39:00,2.80641,2.80789,2.80526,2.80786,8250000.0
2008-11-04 10:40:00,2.8059,2.80734,2.80417,2.80417,8500000.0
2008-11-04 10:41:00,2.80597,2.80597,2.80267,2.80489,12500000.0
2008-11-04 10:42:00,2.80284,2.80493,2.80223,2.80373,7000000.0
2008-11-04 10:43:00,2.80326,2.80652,2.80251,2.80652,6750000.0
2008-11-04 10:44:00,2.80608,2.80759,2.80482,2.80662,14000000.0
2008-11-04 10:45:00,2.80252,2.80566,2.8016,2.80549,12750000.0
2008-11-04 10:46:00,2.80488,2.80507,2.80085,2.80303,9250000.0
2008-11-04 10:47:00,2.80176,2.80435,2.80108,2.80435,8000000.0
2008-11-04 10:48:00,2.80435,2.80445,2.79851,2.80199,6000000.0
2008-11-04 10:49:00,2.80187,2.80317,2.79741,2.79741,10000000.0
2008-11-04 10:50:00,2.80107,2.80249,2.80047,2.80236,8500000.0
2008-11-04 10:51:00,2.80042,2.80215,2.7988,2.79881,10250000.0
2008-11-04 10:52:00,2.80253,2.80253,2.79759,2.80104,13500000.0
2008-11-04 10:53:00,2.80082,2.80295,2.79678,2.80088,11130000.0
2008-11-04 10:54:00,2.80209,2.80319,2.79808,2.80265,9500000.0
2008-11-04 10:55:00,2.8029,2.8029,2.79975,2.80184,6000000.0
2008-11-04 10:56:00,2.80129,2.80194,2.79909,2.7998,8630000.0
2008-11-04 10:57:00,2.79691,2.80096,2.79691,2.80062,8250000.0
2008-11-04 10:58:00,2.80023,2.80171,2.79402,2.79885,12500000.0
2008-11-04 10:59:00,2.79818,2.80098,2.79649,2.79952,11500000.0
2008-11-04 11:00:00,2.7978,2.7978,2.79202,2.79708,9250000.0
2008-11-04 11:01:00,2.79583,2.7988,2.79264,2.79626,9250000.0
2008-11-04 11:02:00,2.79697,2.79862,2.79569,2.79725,10130000.0
2008-11-04 11:03:00,2.79986,2.80057,2.79757,2.79885,6750000.0
2008-11-04 11:04:00,2.79675,2.80015,2.79675,2.79925,6500000.0
2008-11-04 11:05:00,2.79698,2.79973,2.79407,2.79706,8250000.0
2008-11-04 11:06:00,2.79833,2.79933,2.79494,2.79494,6750000.0
2008-11-04 11:07:00,2.79783,2.79823,2.79327,2.79757,10000000.0
2008-11-04 11:08:00,2.79792,2.7983,2.79608,2.79803,7750000.0
2008-11-04 11:09:00,2.79978,2.79978,2.79273,2.79684,7250000.0
2008-11-04 11:10:00,2.79834,2.79834,2.79491,2.79775,7250000.0
2008-11-04 11:11:00,2.79807,2.79966,2.79547,2.79909,6500000.0
2008-11-04 11:12:00,2.79909,2.79934,2.79651,2.79701,5250000.0
2008-11-04 11:13:00,2.79592,2.80029,2.79592,2.79734,9500000.0
2008-11-04 11:14:00,2.79965,2.79988,2.79633,2.79988,7500000.0
2008-11-04 11:15:00,2.79937,2.79937,2.79402,2.79656,9010000.0
2008-11-04 11:16:00,2.79748,2.79815,2.79603,2.79603,5630000.0
2008-11-04 11:17:00,2.79759,2.7987,2.79452,2.79796,8130000.0
2008-11-04 11:18:00,2.7963,2.7981,2.79422,2.79422,8250000.0
2008-11-04 11:19:00,2.79403,2.79547,2.79023,2.79532,6750000.0
2008-11-04 11:20:00,2.795,2.795,2.7919,2.79406,7500000.0
2008-11-04 11:21:00,2.79295,2.79471,2.7911,2.79471,8500000.0
2008-11-04 11:22:00,2.79417,2.79494,2.79118,2.79118,8500000.0
2008-11-04 11:23:00,2.79436,2.79536,2.78961,2.79156,10500000.0
2008-11-04 11:24:00,2.7896,2.79264,2.78597,2.79264,10750000.0
2008-11-04 11:25:00,2.79318,2.7939,2.79133,2.7927,14380000.0
2008-11-04 11:26:00,2.79179,2.7921,2.78811,2.79133,11750000.0
2008-11-04 11:27:00,2.78979,2.79179,2.78775,2.79128,9500000.0
2008-11-04 11:28:00,2.79085,2.79299,2.78953,2.79063,12500000.0
2008-11-04 11:29:00,2.79501,2.79501,2.78836,2.79219,10000000.0
2008-11-04 11:30:00,2.79148,2.79263,2.78984,2.79208,6500000.0
2008-11-04 11:31:00,2.79161,2.79244,2.78585,2.78912,16630000.0
2008-11-04 11:32:00,2.79046,2.79157,2.78709,2.79117,9500000.0
2008-11-04 11:33:00,2.79219,2.79219,2.78849,2.79046,10750000.0
2008-11-04 11:34:00,2.79178,2.79235,2.78797,2.78994,9250000.0
2008-11-04 11:35:00,2.79044,2.79121,2.78575,2.78779,16000000.0
2008-11-04 11:36:00,2.79005,2.7923,2.7895,2.79026,7250000.0
2008-11-04 11:37:00,2.78773,2.79253,2.78677,2.79253,9250000.0
2008-11-04 11:38:00,2.7892,2.79296,2.7892,2.79279,8380000.0
2008-11-04 11:39:00,2.79139,2.79144,2.78762,2.78919,13250000.0
2008-11-04 11:40:00,2.78744,2.79122,2.78744,2.78986,11760000.0
2008-11-04 11:41:00,2.789,2.79075,2.78653,2.79075,12000000.0
2008-11-04 11:42:00,2.78963,2.79,2.78681,2.78824,8750000.0
2008-11-04 11:43:00,2.78802,2.79059,2.78579,2.78936,9880000.0
2008-11-04 11:44:00,2.79051,2.79051,2.78679,2.78805,7250000.0
2008-11-04 11:45:00,2.78862,2.78983,2.78482,2.78889,9250000.0
2008-11-04 11:46:00,2.789,2.789,2.78636,2.78884,5250000.0
2008-11-04 11:47:00,2.78631,2.78947,2.78378,2.78947,9000000.0
2008-11-04 11:48:00,2.7869,2.78932,2.78618,2.78786,13000000.0
2008-11-04 11:49:00,2.78818,2.7893,2.78197,2.78369,11000000.0
2008-11-04 11:50:00,2.78699,2.78769,2.78607,2.7872,10000000.0
2008-11-04 11:51:00,2.79054,2.79096,2.78849,2.79096,11250000.0
2008-11-04 11:52:00,2.79172,2.79172,2.78923,2.79118,9250000.0
2008-11-04 11:53:00,2.79158,2.79352,2.79104,2.79281,5500000.0
2008-11-04 11:54:00,2.79164,2.79164,2.7826,2.79096,12130000.0
2008-11-04 11:55:00,2.79118,2.79215,2.78647,2.78869,6250000.0
2008-11-04 11:56:00,2.78865,2.79208,2.78814,2.7913,9250000.0
2008-11-04 11:57:00,2.78664,2.79086,2.78664,2.78858,6500000.0
2008-11-04 11:58:00,2.78505,2.78967,2.78505,2.78737,11000000.0
2008-11-04 11:59:00,2.78769,2.78769,2.78114,2.78608,13380000.0
2008-11-04 12:00:00,2.78575,2.78748,2.78278,2.78602,9750000.0
2008-11-04 12:01:00,2.78411,2.78718,2.78398,2.78674,7500000.0
2008-11-04 12:02:00,2.78403,2.78677,2.78224,2.78617,9000000.0
2008-11-04 12:03:00,2.78763,2.78806,2.78487,2.78576,6000000.0
2008-11-04 12:04:00,2.78562,2.78684,2.78314,2.78677,8500000.0
2008-11-04 12:05:00,2.78393,2.78474,2.77885,2.78446,9750000.0
2008-11-04 12:06:00,2.7834,2.78548,2.7827,2.78512,8250000.0
2008-11-04 12:07:00,2.78526,2.78731,2.78341,2.78538,9130000.0
2008-11-04 12:08:00,2.78728,2.78792,2.78298,2.78701,8500000.0
2008-11-04 12:09:00,2.7876,2.7876,2.78237,2.78576,12630000.0
2008-11-04 12:10:00,2.78646,2.78676,2.7812,2.78641,10500000.0
2008-11-04 12:11:00,2.78646,2.78646,2.78262,2.78486,10000000.0
2008-11-04 12:12:00,2.78221,2.78328,2.77987,2.78202,11250000.0
2008-11-04 12:13:00,2.77968,2.78178,2.7774,2.78127,11250000.0
2008-11-04 12:14:00,2.78284,2.7836,2.77984,2.78287,14750000.0
2008-11-04 12:15:00,2.78101,2.78446,2.78101,2.78243,8500000.0
2008-11-04 12:16:00,2.78135,2.78164,2.77748,2.78164,5500000.0
2008-11-04 12:17:00,2.78394,2.78394,2.78184,2.78264,5500000.0
2008-11-04 12:18:00,2.77863,2.78371,2.77863,2.77929,6250000.0
2008-11-04 12:19:00,2.78256,2.78296,2.77645,2.78189,7500000.0
2008-11-04 12:20:00,2.78055,2.78114,2.77415,2.77801,7250000.0
2008-11-04 12:21:00,2.77676,2.77773,2.77079,2.77301,14380000.0
2008-11-04 12:22:00,2.77596,2.77596,2.77026,2.77315,8500000.0
2008-11-04 12:23:00,2.77301,2.77521,2.76822,2.77502,13000000.0
2008-11-04 12:24:00,2.7747,2.7747,2.76806,2.77315,7750000.0
2008-11-04 12:25:00,2.77439,2.77439,2.77228,2.77319,5500000.0
2008-11-04 12:26:00,2.77219,2.77263,2.77028,2.77207,11380000.0
2008-11-04 12:27:00,2.77151,2.77151,2.76619,2.7698,11750000.0
2008-11-04 12:28:00,2.7695,2.77134,2.7679,2.77134,10380000.0
2008-11-04 12:29:00,2.77115,2.77144,2.76714,2.76874,6750000.0
2008-11-04 12:30:00,2.76998,2.77118,2.76603,2.76718,6000000.0
2008-11-04 12:31:00,2.77059,2.77234,2.76865,2.77112,8750000.0
2008-11-04 12:32:00,2.77195,2.77278,2.76921,2.77244,8750000.0
2008-11-04 12:33:00,2.77131,2.77287,2.7678,2.77081,12750000.0
2008-11-04 12:34:00,2.7716,2.7716,2.76714,2.76947,10630000.0
2008-11-04 12:35:00,2.7717,2.77332,2.76722,2.77126,11500000.0
2008-11-04 12:36:00,2.77371,2.77371,2.76947,2.77108,7500000.0
2008-11-04 12:37:00,2.76956,2.77365,2.76667,2.77112,11750000.0
2008-11-04 12:38:00,2.7708,2.7729,2.76579,2.77159,15000000.0
2008-11-04 12:39:00,2.76962,2.77185,2.76804,2.77185,11000000.0
2008-11-04 12:40:00,2.76704,2.77241,2.76704,2.77148,7000000.0
2008-11-04 12:41:00,2.77026,2.77201,2.76995,2.77172,8000000.0
2008-11-04 12:42:00,2.77223,2.77354,2.76872,2.77354,14250000.0
2008-11-04 12:43:00,2.77265,2.77582,2.77108,2.77108,6630000.0
2008-11-04 12:44:00,2.77214,2.77471,2.77105,2.7733,14250000.0
2008-11-04 12:45:00,2.77047,2.77533,2.77047,2.77489,7500000.0
2008-11-04 12:46:00,2.77326,2.77504,2.76916,2.76947,9250000.0
2008-11-04 12:47:00,2.77252,2.77388,2.77018,2.77162,13000000.0
2008-11-04 12:48:00,2.77454,2.77454,2.77182,2.77422,11750000.0
2008-11-04 12:49:00,2.77272,2.77481,2.77039,2.77426,7380000.0
2008-11-04 12:50:00,2.77375,2.77488,2.77123,2.77488,13000000.0
2008-11-04 12:51:00,2.77271,2.7735,2.76892,2.77236,8750000.0
2008-11-04 12:52:00,2.77164,2.77242,2.76667,2.76767,10130000.0
2008-11-04 12:53:00,2.77319,2.77319,2.76707,2.77162,6250000.0
2008-11-04 12:54:00,2.76895,2.7715,2.7679,2.7715,8000000.0
2008-11-04 12:55:00,2.76751,2.77339,2.76751,2.77252,9750000.0
2008-11-04 12:56:00,2.7711,2.77367,2.7688,2.77027,14010000.0
2008-11-04 12:57:00,2.77327,2.77327,2.7681,2.77128,12750000.0
2008-11-04 12:58:00,2.77325,2.77419,2.76742,2.77001,10630000.0
2008-11-04 12:59:00,2.7727,2.77326,2.77039,2.77223,10000000.0
2008-11-04 13:00:00,2.77228,2.77258,2.76989,2.77258,8500000.0
2008-11-04 13:01:00,2.76997,2.77315,2.76909,2.76954,17000000.0
2008-11-04 13:02:00,2.77143,2.77153,2.76822,2.76901,7500000.0
2008-11-04 13:03:00,2.76878,2.77227,2.76798,2.77144,11500000.0
2008-11-04 13:04:00,2.77134,2.77268,2.76856,2.77233,13380000.0
2008-11-04 13:05:00,2.77213,2.77403,2.76707,2.77403,12000000.0
2008-11-04 13:06:00,2.77184,2.77457,2.7716,2.77417,9250000.0
2008-11-04 13:07:00,2.77249,2.77534,2.77039,2.77416,11000000.0
2008-11-04 13:08:00,2.77515,2.77594,2.77162,2.77594,12630000.0
2008-11-04 13:09:00,2.77435,2.77672,2.77291,2.77329,7630000.0
2008-11-04 13:10:00,2.77594,2.77594,2.772,2.77483,7000000.0
2008-11-04 13:11:00,2.77338,2.77578,2.77101,2.7737,13500000.0
2008-11-04 13:12:00,2.77465,2.77585,2.77323,2.77585,8000000.0
2008-11-04 13:13:00,2.77704,2.7801,2.77244,2.77455,10750000.0
2008-11-04 13:14:00,2.77299,2.77687,2.77299,2.77673,8630000.0
2008-11-04 13:15:00,2.77723,2.77774,2.77391,2.77391,8000000.0
2008-11-04 13:16:00,2.77648,2.77886,2.77371,2.77802,12630000.0
2008-11-04 13:17:00,2.77451,2.77701,2.77451,2.77482,6500000.0
2008-11-04 13:18:00,2.7766,2.77739,2.77319,2.77739,7750000.0
2008-11-04 13:19:00,2.7763,2.77668,2.77236,2.77668,9750000.0
2008-11-04 13:20:00,2.77416,2.77578,2.77361,2.77578,5750000.0
2008-11-04 13:21:00,2.77561,2.77637,2.77346,2.77599,8010000.0
2008-11-04 13:22:00,2.77625,2.77625,2.77224,2.7748,6500000.0
2008-11-04 13:23:00,2.77515,2.77515,2.76948,2.77446,11750000.0
2008-11-04 13:24:00,2.77497,2.77497,2.7701,2.77343,12500000.0
2008-11-04 13:25:00,2.77431,2.7749,2.77193,2.77193,16130000.0
2008-11-04 13:26:00,2.77395,2.77395,2.76995,2.7721,8000000.0
2008-11-04 13:27:00,2.77096,2.77206,2.7693,2.7708,9250000.0
2008-11-04 13:28:00,2.77094,2.77137,2.76723,2.76973,10750000.0
2008-11-04 13:29:00,2.76795,2.77128,2.76627,2.77006,7500000.0
2008-11-04 13:30:00,2.77085,2.77096,2.76545,2.76984,9250000.0
2008-11-04 13:31:00,2.76675,2.77085,2.76675,2.76849,8880000.0
2008-11-04 13:32:00,2.7704,2.77221,2.76881,2.77221,10500000.0
2008-11-04 13:33:00,2.7721,2.77248,2.7685,2.77092,10380000.0
2008-11-04 13:34:00,2.77158,2.77345,2.76798,2.77345,7130000.0
2008-11-04 13:35:00,2.77184,2.77518,2.77081,2.77426,10500000.0
2008-11-04 13:36:00,2.77335,2.7745,2.76933,2.77198,11630000.0
2008-11-04 13:37:00,2.77326,2.77377,2.77028,2.77132,7250000.0
2008-11-04 13:38:00,2.77351,2.77351,2.76741,2.76952,7750000.0
2008-11-04 13:39:00,2.77248,2.77248,2.76886,2.76891,9630000.0
2008-11-04 13:40:00,2.76945,2.77344,2.76945,2.76989,5250000.0
2008-11-04 13:41:00,2.77347,2.77448,2.77178,2.77329,8380000.0
2008-11-04 13:42:00,2.77312,2.77326,2.77196,2.77284,5500000.0
2008-11-04 13:43:00,2.7724,2.77304,2.77025,2.77229,6880000.0
2008-11-04 13:44:00,2.77279,2.77329,2.76964,2.77297,9250000.0
2008-11-04 13:45:00,2.76876,2.77219,2.7678,2.7678,8750000.0
2008-11-04 13:46:00,2.76883,2.77014,2.7662,2.7674,6500000.0
2008-11-04 13:47:00,2.76402,2.76649,2.76402,2.76527,9380000.0
2008-11-04 13:48:00,2.76529,2.7658,2.76047,2.76458,10250000.0
2008-11-04 13:49:00,2.76387,2.764,2.76053,2.76348,5750000.0
2008-11-04 13:50:00,2.76278,2.7643,2.76186,2.76371,7000000.0
2008-11-04 13:51:00,2.76385,2.76494,2.76089,2.76217,8750000.0
2008-11-04 13:52:00,2.76372,2.76488,2.76146,2.76273,15250000.0
2008-11-04 13:53:00,2.76421,2.76469,2.76002,2.76002,6250000.0
2008-11-04 13:54:00,2.76395,2.76453,2.76081,2.76338,10000000.0
2008-11-04 13:55:00,2.76615,2.7665,2.76366,2.76439,8500000.0
2008-11-04 13:56:00,2.76578,2.76923,2.76384,2.76426,13500000.0
2008-11-04 13:57:00,2.76666,2.76702,2.76339,2.76358,12250000.0
2008-11-04 13:58:00,2.76493,2.76891,2.76236,2.76631,13130000.0
2008-11-04 13:59:00,2.76958,2.77027,2.76829,2.76898,8000000.0
2008-11-04 14:00:00,2.76393,2.77007,2.76393,2.76837,8000000.0
2008-11-04 14:01:00,2.7689,2.77174,2.76616,2.77118,12750000.0
2008-11-04 14:02:00,2.77166,2.77225,2.76992,2.77119,10000000.0
2008-11-04 14:03:00,2.77136,2.77362,2.76868,2.77074,8750000.0
2008-11-04 14:04:00,2.77439,2.77478,2.77,2.77429,5500000.0
2008-11-04 14:05:00,2.77275,2.77275,2.76982,2.77241,8500000.0
2008-11-04 14:06:00,2.77203,2.77459,2.76937,2.77291,8500000.0
2008-11-04 14:07:00,2.77625,2.7781,2.77245,2.7781,8750000.0
2008-11-04 14:08:00,2.77608,2.7787,2.77394,2.77669,12380000.0
2008-11-04 14:09:00,2.77699,2.77763,2.77452,2.77471,6000000.0
2008-11-04 14:10:00,2.77742,2.77845,2.77243,2.77345,11500000.0
2008-11-04 14:11:00,2.77527,2.77602,2.77286,2.77555,7500000.0
2008-11-04 14:12:00,2.77591,2.7764,2.77266,2.77479,10000000.0
2008-11-04 14:13:00,2.77486,2.77639,2.77285,2.77503,9750000.0
2008-11-04 14:14:00,2.77426,2.77538,2.77161,2.77332,6000000.0
2008-11-04 14:15:00,2.77173,2.77503,2.77053,2.7741,9000000.0
2008-11-04 14:16:00,2.77432,2.77432,2.77012,2.77219,14750000.0
2008-11-04 14:17:00,2.76884,2.76997,2.76606,2.76933,9500000.0
2008-11-04 14:18:00,2.76893,2.76929,2.76599,2.76929,6880000.0
2008-11-04 14:19:00,2.7661,2.76833,2.76197,2.76833,13500000.0
2008-11-04 14:20:00,2.76927,2.76934,2.76167,2.76789,10500000.0
2008-11-04 14:21:00,2.76674,2.76863,2.7639,2.76714,13500000.0
2008-11-04 14:22:00,2.76195,2.76755,2.76195,2.76617,7880000.0
2008-11-04 14:23:00,2.76795,2.76803,2.76398,2.76635,10250000.0
2008-11-04 14:24:00,2.76784,2.76914,2.76525,2.76824,17000000.0
2008-11-04 14:25:00,2.76679,2.76795,2.76435,2.76641,8000000.0
2008-11-04 14:26:00,2.76588,2.76693,2.76238,2.76569,13000000.0
2008-11-04 14:27:00,2.76464,2.76544,2.76342,2.76516,8500000.0
2008-11-04 14:28:00,2.76483,2.76522,2.7599,2.76429,6880000.0
2008-11-04 14:29:00,2.7654,2.7656,2.76126,2.76126,8500000.0
2008-11-04 14:30:00,2.76432,2.7663,2.76377,2.76425,10000000.0
2008-11-04 14:31:00,2.76226,2.76366,2.75852,2.75852,8000000.0
2008-11-04 14:32:00,2.75978,2.76327,2.75828,2.76232,11000000.0
2008-11-04 14:33:00,2.76194,2.7625,2.75948,2.76025,10010000.0
2008-11-04 14:34:00,2.76213,2.76378,2.75685,2.76378,12630000.0
2008-11-04 14:35:00,2.76309,2.76468,2.7591,2.76401,10750000.0
2008-11-04 14:36:00,2.76372,2.76372,2.7607,2.76224,8750000.0
2008-11-04 14:37:00,2.76078,2.76324,2.75824,2.76244,9500000.0
2008-11-04 14:38:00,2.76247,2.76282,2.75796,2.76126,7500000.0
2008-11-04 14:39:00,2.75995,2.76218,2.75437,2.75437,11000000.0
2008-11-04 14:40:00,2.75277,2.75277,2.74666,2.75036,14250000.0
2008-11-04 14:41:00,2.75155,2.75155,2.74226,2.74347,6630000.0
2008-11-04 14:42:00,2.74651,2.74721,2.74305,2.74507,15250000.0
2008-11-04 14:43:00,2.74425,2.74444,2.73978,2.74255,8250000.0
2008-11-04 14:44:00,2.7409,2.74551,2.7409,2.74437,6500000.0
2008-11-04 14:45:00,2.74452,2.74502,2.73889,2.74103,5250000.0
2008-11-04 14:46:00,2.7444,2.74469,2.74004,2.74126,11380000.0
2008-11-04 14:47:00,2.74377,2.74392,2.73958,2.74194,12000000.0
2008-11-04 14:48:00,2.74302,2.74308,2.73746,2.74056,9750000.0
2008-11-04 14:49:00,2.7408,2.74175,2.7367,2.74014,11500000.0
2008-11-04 14:50:00,2.73949,2.74266,2.7365,2.74266,7750000.0
2008-11-04 14:51:00,2.74256,2.74393,2.74043,2.74393,6000000.0
2008-11-04 14:52:00,2.7411,2.74422,2.73816,2.73816,10260000.0
2008-11-04 14:53:00,2.74204,2.74492,2.73957,2.73957,7500000.0
2008-11-04 14:54:00,2.74183,2.74485,2.74065,2.74065,11750000.0
2008-11-04 14:55:00,2.74271,2.74453,2.74139,2.7434,7000000.0
2008-11-04 14:56:00,2.74294,2.74377,2.73695,2.73695,12750000.0
2008-11-04 14:57:00,2.74303,2.74303,2.73805,2.74216,11250000.0
2008-11-04 14:58:00,2.74022,2.74241,2.7368,2.74143,9500000.0
2008-11-04 14:59:00,2.74231,2.74265,2.73766,2.74265,8000000.0
2008-11-04 15:00:00,2.74035,2.74236,2.73742,2.73863,9750000.0
2008-11-04 15:01:00,2.74039,2.74055,2.73571,2.73719,5750000.0
2008-11-04 15:02:00,2.74188,2.74326,2.73772,2.74116,8750000.0
2008-11-04 15:03:00,2.74553,2.74654,2.74063,2.74294,12130000.0
2008-11-04 15:04:00,2.74426,2.74829,2.743,2.74363,11000000.0
2008-11-04 15:05:00,2.74672,2.74721,2.74282,2.74564,17500000.0
2008-11-04 15:06:00,2.74544,2.74672,2.74381,2.74466,10750000.0
2008-11-04 15:07:00,2.74085,2.74514,2.74068,2.74514,12000000.0
2008-11-04 15:08:00,2.74522,2.74584,2.74032,2.744,10000000.0
2008-11-04 15:09:00,2.74455,2.74548,2.74332,2.7443,13250000.0
2008-11-04 15:10:00,2.74429,2.74689,2.74308,2.7458,7380000.0
2008-11-04 15:11:00,2.74567,2.74784,2.74264,2.747,8250000.0
2008-11-04 15:12:00,2.74699,2.74699,2.7431,2.74494,6500000.0
2008-11-04 15:13:00,2.74602,2.74709,2.74514,2.74557,5500000.0
2008-11-04 15:14:00,2.74688,2.74688,2.74408,2.74639,9250000.0
2008-11-04 15:15:00,2.74495,2.7469,2.74258,2.74655,7500000.0
2008-11-04 15:16:00,2.74692,2.74781,2.74428,2.7468,14000000.0
2008-11-04 15:17:00,2.74678,2.74759,2.74586,2.74711,6500000.0
2008-11-04 15:18:00,2.74377,2.74848,2.74377,2.74821,7880000.0
2008-11-04 15:19:00,2.74742,2.74856,2.74368,2.74368,8260000.0
2008-11-04 15:20:00,2.74816,2.74848,2.74576,2.74652,6880000.0
2008-11-04 15:21:00,2.74263,2.74887,2.74263,2.74887,8630000.0
2008-11-04 15:22:00,2.74545,2.74937,2.74465,2.74854,9500000.0
2008-11-04 15:23:00,2.74724,2.74744,2.74181,2.74513,9250000.0
2008-11-04 15:24:00,2.74394,2.74599,2.74061,2.74442,7750000.0
2008-11-04 15:25:00,2.74471,2.7463,2.74211,2.74503,10130000.0
2008-11-04 15:26:00,2.74366,2.74555,2.73987,2.74529,8500000.0
2008-11-04 15:27:00,2.74521,2.74802,2.74054,2.74516,6380000.0
2008-11-04 15:28:00,2.74466,2.74541,2.74263,2.74462,6500000.0
2008-11-04 15:29:00,2.742,2.74803,2.742,2.74602,6250000.0
2008-11-04 15:30:00,2.74329,2.74807,2.74329,2.74807,8500000.0
2008-11-04 15:31:00,2.74585,2.74714,2.74352,2.7444,9380000.0
2008-11-04 15:32:00,2.74394,2.74566,2.74218,2.74339,7500000.0
2008-11-04 15:33:00,2.73901,2.74524,2.73901,2.74341,12000000.0
2008-11-04 15:34:00,2.74254,2.74682,2.7406,2.74556,6500000.0
2008-11-04 15:35:00,2.74367,2.74631,2.74245,2.7458,10250000.0
2008-11-04 15:36:00,2.74402,2.74815,2.74077,2.74811,9250000.0
2008-11-04 15:37:00,2.74465,2.74909,2.74247,2.74906,11750000.0
2008-11-04 15:38:00,2.74885,2.75102,2.74728,2.74817,9380000.0
2008-11-04 15:39:00,2.75059,2.75235,2.74702,2.74918,9500000.0
2008-11-04 15:40:00,2.75005,2.75336,2.75005,2.7529,6750000.0
2008-11-04 15:41:00,2.75312,2.75312,2.74733,2.7529,11500000.0
2008-11-04 15:42:00,2.75232,2.75283,2.74642,2.75183,11750000.0
2008-11-04 15:43:00,2.75144,2.75144,2.746,2.74935,10750000.0
2008-11-04 15:44:00,2.75162,2.75192,2.74897,2.74897,10000000.0
2008-11-04 15:45:00,2.75179,2.75226,2.74809,2.75192,9500000.0
2008-11-04 15:46:00,2.75129,2.75268,2.74843,2.74883,6380000.0
2008-11-04 15:47:00,2.75166,2.75392,2.75043,2.75392,7500000.0
2008-11-04 15:48:00,2.75117,2.75291,2.74756,2.75171,6500000.0
2008-11-04 15:49:00,2.75246,2.75253,2.74574,2.75253,9000000.0
2008-11-04 15:50:00,2.75063,2.75111,2.74611,2.74986,7750000.0
2008-11-04 15:51:00,2.74968,2.75221,2.74898,2.75221,7000000.0
2008-11-04 15:52:00,2.75152,2.75206,2.75052,2.75155,6380000.0
2008-11-04 15:53:00,2.74781,2.75148,2.74775,2.7501,10500000.0
2008-11-04 15:54:00,2.75223,2.75277,2.74803,2.75038,6000000.0
2008-11-04 15:55:00,2.75218,2.75308,2.74889,2.75268,7750000.0
2008-11-04 15:56:00,2.74933,2.7544,2.74933,2.75416,7500000.0
2008-11-04 15:57:00,2.75547,2.75609,2.7515,2.75459,8750000.0
2008-11-04 15:58:00,2.75513,2.75524,2.75005,2.75378,7880000.0
2008-11-04 15:59:00,2.75397,2.7565,2.7521,2.75589,9250000.0
2008-11-04 16:00:00,2.75464,2.75534,2.75101,2.75128,8500000.0
2008-11-04 16:01:00,2.75011,2.75262,2.74852,2.75183,6630000.0
2008-11-04 16:02:00,2.75191,2.75191,2.74527,2.74909,10500000.0
2008-11-04 16:03:00,2.74973,2.74973,2.74477,2.74762,14500000.0
2008-11-04 16:04:00,2.74807,2.74807,2.74415,2.7453,13500000.0
2008-11-04 16:05:00,2.7438,2.74497,2.74319,2.74384,8500000.0
2008-11-04 16:06:00,2.74286,2.74609,2.74193,2.74568,7000000.0
2008-11-04 16:07:00,2.74396,2.74869,2.74357,2.74869,14000000.0
2008-11-04 16:08:00,2.7457,2.74861,2.74381,2.74524,12380000.0
2008-11-04 16:09:00,2.74584,2.74745,2.74236,2.74678,8250000.0
2008-11-04 16:10:00,2.74753,2.7496,2.74211,2.74806,7500000.0
2008-11-04 16:11:00,2.74819,2.74893,2.74715,2.74893,7750000.0
2008-11-04 16:12:00,2.7477,2.75008,2.74559,2.74892,9380000.0
2008-11-04 16:13:00,2.74904,2.75072,2.74692,2.74967,9250000.0
2008-11-04 16:14:00,2.74932,2.75152,2.74688,2.74961,11880000.0
2008-11-04 16:15:00,2.74824,2.75092,2.74816,2.75009,6000000.0
2008-11-04 16:16:00,2.75084,2.75084,2.74652,2.74931,8630000.0
2008-11-04 16:17:00,2.75041,2.75166,2.74853,2.75014,17630000.0
2008-11-04 16:18:00,2.74866,2.75128,2.74593,2.75075,5250000.0
2008-11-04 16:19:00,2.75174,2.75174,2.74693,2.74802,7000000.0
2008-11-04 16:20:00,2.74776,2.75048,2.74658,2.74968,12500000.0
2008-11-04 16:21:00,2.74868,2.7508,2.74834,2.74834,5750000.0
2008-11-04 16:22:00,2.75073,2.75273,2.74847,2.75033,8000000.0
2008-11-04 16:23:00,2.74958,2.75012,2.74522,2.74955,5500000.0
2008-11-04 16:24:00,2.74944,2.7527,2.747,2.74905,5500000.0
2008-11-04 16:25:00,2.75029,2.75029,2.74469,2.74709,5500000.0
2008-11-04 16:26:00,2.74679,2.74984,2.74679,2.7491,8750000.0
2008-11-04 16:27:00,2.75084,2.75169,2.74869,2.75025,18880000.0
2008-11-04 16:28:00,2.75154,2.75288,2.74986,2.75288,9250000.0
2008-11-04 16:29:00,2.75366,2.75366,2.75011,2.75164,6500000.0
2008-11-04 16:30:00,2.75123,2.75176,2.74712,2.75067,7130000.0
2008-11-04 16:31:00,2.75166,2.75177,2.74798,2.74926,6250000.0
2008-11-04 16:32:00,2.74954,2.75091,2.74686,2.75044,9750000.0
2008-11-04 16:33:00,2.75117,2.75117,2.74743,2.74944,13000000.0
2008-11-04 16:34:00,2.7446,2.74854,2.74362,2.74854,14250000.0
2008-11-04 16:35:00,2.74644,2.74726,2.73995,2.7456,13880000.0
2008-11-04 16:36:00,2.7451,2.7451,2.73867,2.74326,12250000.0
2008-11-04 16:37:00,2.74407,2.74407,2.73868,2.73943,7250000.0
2008-11-04 16:38:00,2.73872,2.7401,2.73297,2.73911,12130000.0
2008-11-04 16:39:00,2.73942,2.74042,2.73159,2.73454,9000000.0
2008-11-04 16:40:00,2.73737,2.73928,2.73548,2.73928,7000000.0
2008-11-04 16:41:00,2.7373,2.73935,2.73442,2.73442,8250000.0
2008-11-04 16:42:00,2.73573,2.73573,2.7317,2.73182,6500000.0
2008-11-04 16:43:00,2.73332,2.73347,2.73022,2.73054,13000000.0
2008-11-04 16:44:00,2.73199,2.73199,2.7302,2.73167,12500000.0
2008-11-04 16:45:00,2.72934,2.73166,2.72934,2.73077,10380000.0
2008-11-04 16:46:00,2.7292,2.7311,2.72688,2.73002,10500000.0
2008-11-04 16:47:00,2.73056,2.73295,2.72742,2.73264,15630000.0
2008-11-04 16:48:00,2.73149,2.73552,2.73034,2.73369,5750000.0
2008-11-04 16:49:00,2.73256,2.73383,2.7299,2.73383,10000000.0
2008-11-04 16:50:00,2.73359,2.73444,2.72935,2.73149,6250000.0
2008-11-04 16:51:00,2.7289,2.73525,2.7289,2.73488,9500000.0
2008-11-04 16:52:00,2.7363,2.73734,2.73332,2.73734,10000000.0
2008-11-04 16:53:00,2.73554,2.73665,2.72866,2.73515,13880000.0
2008-11-04 16:54:00,2.7323,2.73611,2.7323,2.73456,6750000.0
2008-11-04 16:55:00,2.7337,2.73582,2.72916,2.73419,8500000.0
2008-11-04 16:56:00,2.73557,2.73622,2.7307,2.73508,11250000.0
2008-11-04 16:57:00,2.73485,2.73644,2.73345,2.73644,7000000.0
2008-11-04 16:58:00,2.7356,2.73855,2.73087,2.7375,9000000.0
2008-11-04 16:59:00,2.73926,2.74057,2.7364,2.74057,10010000.0
2008-11-04 17:00:00,2.73725,2.74049,2.73642,2.73922,6500000.0
2008-11-04 17:01:00,2.73869,2.74287,2.73821,2.74287,8500000.0
2008-11-04 17:02:00,2.74405,2.74563,2.74257,2.7447,9000000.0
2008-11-04 17:03:00,2.74341,2.75293,2.74341,2.75293,13000000.0
2008-11-04 17:04:00,2.75437,2.75452,2.74525,2.75013,12250000.0
2008-11-04 17:05:00,2.75015,2.75447,2.74867,2.75341,6500000.0
2008-11-04 17:06:00,2.75481,2.75486,2.75051,2.75172,7500000.0
2008-11-04 17:07:00,2.75204,2.75242,2.74913,2.75068,9250000.0
2008-11-04 17:08:00,2.75132,2.75144,2.74567,2.74597,9000000.0
2008-11-04 17:09:00,2.74517,2.74734,2.74265,2.74382,7000000.0
2008-11-04 17:10:00,2.74353,2.74581,2.7395,2.74425,11000000.0
2008-11-04 17:11:00,2.74499,2.74499,2.74198,2.74198,7380000.0
2008-11-04 17:12:00,2.74441,2.74441,2.73923,2.74338,13250000.0
2008-11-04 17:13:00,2.74297,2.74297,2.73923,2.74036,9000000.0
2008-11-04 17:14:00,2.73946,2.73951,2.73353,2.73917,9630000.0
2008-11-04 17:15:00,2.73613,2.7374,2.73266,2.73613,10000000.0
2008-11-04 17:16:00,2.73646,2.73718,2.73362,2.73595,11000000.0
2008-11-04 17:17:00,2.7366,2.73767,2.73364,2.73513,8380000.0
2008-11-04 17:18:00,2.73371,2.73775,2.73371,2.73416,9000000.0
2008-11-04 17:19:00,2.73204,2.7375,2.73204,2.73401,9250000.0
2008-11-04 17:20:00,2.73497,2.73621,2.73295,2.7335,5630000.0
2008-11-04 17:21:00,2.73514,2.73582,2.73236,2.7329,5500000.0
2008-11-04 17:22:00,2.73474,2.73693,2.73165,2.73385,14000000.0
2008-11-04 17:23:00,2.73282,2.73616,2.73145,2.73234,13880000.0
2008-11-04 17:24:00,2.72905,2.73523,2.72865,2.73468,12500000.0
2008-11-04 17:25:00,2.7356,2.73576,2.7285,2.73451,7880000.0
2008-11-04 17:26:00,2.73483,2.7361,2.73162,2.7361,15380000.0
2008-11-04 17:27:00,2.73554,2.73554,2.73202,2.73514,7130000.0
2008-11-04 17:28:00,2.7293,2.73301,2.72487,2.72822,9250000.0
2008-11-04 17:29:00,2.72054,2.72557,2.71913,2.72042,12250000.0
2008-11-04 17:30:00,2.72155,2.72155,2.71819,2.71934,8630000.0
2008-11-04 17:31:00,2.71919,2.72015,2.71576,2.71576,10000000.0
2008-11-04 17:32:00,2.71706,2.71857,2.71119,2.71729,7250000.0
2008-11-04 17:33:00,2.71556,2.71578,2.71377,2.71557,5500000.0
2008-11-04 17:34:00,2.71543,2.71567,2.71213,2.71437,7250000.0
2008-11-04 17:35:00,2.71563,2.71749,2.71212,2.71583,9500000.0
2008-11-04 17:36:00,2.71624,2.71626,2.71082,2.71207,6250000.0
2008-11-04 17:37:00,2.713,2.713,2.70544,2.70687,6250000.0
2008-11-04 17:38:00,2.70848,2.7095,2.70688,2.70918,9500000.0
2008-11-04 17:39:00,2.70631,2.70868,2.70351,2.70737,9250000.0
2008-11-04 17:40:00,2.70868,2.70868,2.70389,2.70784,7380000.0
2008-11-04 17:41:00,2.70664,2.70873,2.70411,2.70614,6500000.0
2008-11-04 17:42:00,2.70951,2.70951,2.70268,2.70816,7380000.0
2008-11-04 17:43:00,2.70585,2.70699,2.70405,2.70508,5880000.0
2008-11-04 17:44:00,2.70331,2.70489,2.69691,2.70236,9250000.0
2008-11-04 17:45:00,2.70327,2.7049,2.70041,2.7049,10250000.0
2008-11-04 17:46:00,2.69984,2.70414,2.69962,2.70269,10750000.0
2008-11-04 17:47:00,2.70292,2.70324,2.70054,2.70303,7000000.0
2008-11-04 17:48:00,2.69937,2.70291,2.69718,2.69718,8250000.0
2008-11-04 17:49:00,2.6955,2.69844,2.69475,2.69708,7000000.0
2008-11-04 17:50:00,2.69557,2.70106,2.69442,2.69474,14750000.0
2008-11-04 17:51:00,2.69817,2.70084,2.69434,2.6993,6500000.0
2008-11-04 17:52:00,2.69849,2.7024,2.69672,2.69964,12000000.0
2008-11-04 17:53:00,2.69959,2.70297,2.69954,2.70041,8500000.0
2008-11-04 17:54:00,2.70074,2.70436,2.69319,2.70436,14500000.0
2008-11-04 17:55:00,2.70177,2.70352,2.69923,2.70089,9000000.0
2008-11-04 17:56:00,2.70175,2.70175,2.69626,2.70007,13630000.0
2008-11-04 17:57:00,2.70194,2.70376,2.69822,2.70203,13750000.0
2008-11-04 17:58:00,2.70049,2.70461,2.70049,2.70287,7380000.0
2008-11-04 17:59:00,2.70028,2.70373,2.69769,2.70061,8380000.0
2008-11-04 18:00:00,2.69996,2.70152,2.69785,2.69785,8500000.0
2008-11-04 18:01:00,2.70024,2.70024,2.69385,2.69625,9750000.0
2008-11-04 18:02:00,2.69608,2.69685,2.69379,2.6966,16000000.0
2008-11-04 18:03:00,2.69598,2.69747,2.69449,2.69449,12260000.0
2008-11-04 18:04:00,2.69475,2.69659,2.6901,2.69432,14130000.0
2008-11-04 18:05:00,2.69565,2.69602,2.69218,2.69519,7000000.0
2008-11-04 18:06:00,2.69491,2.6959,2.69112,2.69404,7630000.0
2008-11-04 18:07:00,2.69452,2.69452,2.69074,2.69379,7250000.0
2008-11-04 18:08:00,2.69181,2.69365,2.69177,2.69325,6250000.0
2008-11-04 18:09:00,2.693,2.693,2.68751,2.69166,9250000.0
2008-11-04 18:10:00,2.69269,2.69269,2.68965,2.69081,6500000.0
2008-11-04 18:11:00,2.69027,2.69217,2.68902,2.69158,8250000.0
2008-11-04 18:12:00,2.69128,2.69313,2.68964,2.69074,6510000.0
2008-11-04 18:13:00,2.69281,2.69281,2.68851,2.6887,7000000.0
2008-11-04 18:14:00,2.69026,2.69164,2.68447,2.69164,8500000.0
2008-11-04 18:15:00,2.69128,2.6914,2.68848,2.68908,10630000.0
2008-11-04 18:16:00,2.68975,2.69162,2.68731,2.69162,6250000.0
2008-11-04 18:17:00,2.68995,2.69142,2.68652,2.68946,9000000.0
2008-11-04 18:18:00,2.68835,2.69033,2.68582,2.68914,7500000.0
2008-11-04 18:19:00,2.69025,2.69172,2.68872,2.69172,15250000.0
2008-11-04 18:20:00,2.691,2.69313,2.6892,2.69216,9130000.0
2008-11-04 18:21:00,2.69109,2.69248,2.68866,2.69209,10250000.0
2008-11-04 18:22:00,2.69146,2.69243,2.68852,2.68852,7500000.0
2008-11-04 18:23:00,2.6915,2.69474,2.68918,2.68918,10000000.0
2008-11-04 18:24:00,2.68895,2.69367,2.68895,2.69367,9000000.0
2008-11-04 18:25:00,2.69118,2.70057,2.69096,2.69782,9750000.0
2008-11-04 18:26:00,2.69849,2.69875,2.69379,2.69379,7000000.0
2008-11-04 18:27:00,2.69379,2.69379,2.6902,2.69225,6250000.0
2008-11-04 18:28:00,2.69251,2.69518,2.69126,2.69518,9500000.0
2008-11-04 18:29:00,2.69324,2.69712,2.69216,2.69656,5880000.0
2008-11-04 18:30:00,2.69604,2.69644,2.69229,2.69571,21500000.0
2008-11-04 18:31:00,2.69657,2.69657,2.69139,2.6943,8500000.0
2008-11-04 18:32:00,2.69344,2.69457,2.69089,2.69089,7750000.0
2008-11-04 18:33:00,2.69313,2.69584,2.68885,2.69012,11000000.0
2008-11-04 18:34:00,2.69243,2.69308,2.69039,2.69271,11130000.0
2008-11-04 18:35:00,2.69283,2.6932,2.6894,2.69309,10750000.0
2008-11-04 18:36:00,2.69296,2.69296,2.68995,2.69066,5500000.0
2008-11-04 18:37:00,2.6911,2.69388,2.69063,2.69388,11000000.0
2008-11-04 18:38:00,2.69344,2.69415,2.68966,2.69305,9880000.0
2008-11-04 18:39:00,2.69383,2.69507,2.6912,2.69372,10250000.0
2008-11-04 18:40:00,2.69325,2.69367,2.68983,2.69246,8380000.0
2008-11-04 18:41:00,2.69339,2.69463,2.68997,2.69463,7000000.0
2008-11-04 18:42:00,2.69539,2.6954,2.68758,2.69455,9250000.0
2008-11-04 18:43:00,2.69333,2.69516,2.68943,2.69303,12000000.0
2008-11-04 18:44:00,2.69293,2.6956,2.69102,2.69448,9000000.0
2008-11-04 18:45:00,2.69442,2.69753,2.68898,2.69753,8130000.0
2008-11-04 18:46:00,2.69911,2.69915,2.69569,2.69852,7000000.0
2008-11-04 18:47:00,2.69768,2.69792,2.6924,2.69241,5250000.0
2008-11-04 18:48:00,2.69452,2.69525,2.68801,2.694,7750000.0
2008-11-04 18:49:00,2.69227,2.69298,2.68699,2.68846,8000000.0
2008-11-04 18:50:00,2.68925,2.69194,2.68849,2.69194,7500000.0
2008-11-04 18:51:00,2.68929,2.69224,2.68918,2.68968,8500000.0
2008-11-04 18:52:00,2.69018,2.69147,2.68629,2.69147,11000000.0
2008-11-04 18:53:00,2.68865,2.69088,2.68633,2.68859,13000000.0
2008-11-04 18:54:00,2.6873,2.68905,2.68485,2.68513,7000000.0
2008-11-04 18:55:00,2.68856,2.68856,2.68536,2.6857,5500000.0
2008-11-04 18:56:00,2.68852,2.68867,2.68441,2.68474,12500000.0
2008-11-04 18:57:00,2.6822,2.68605,2.6822,2.68454,10250000.0
2008-11-04 18:58:00,2.6834,2.68635,2.682,2.68635,9880000.0
2008-11-04 18:59:00,2.68625,2.68719,2.68203,2.68635,8500000.0
2008-11-04 19:00:00,2.68313,2.68703,2.6831,2.68671,9250000.0
2008-11-04 19:01:00,2.68573,2.68573,2.68209,2.68209,9880000.0
2008-11-04 19:02:00,2.68382,2.68429,2.68075,2.68253,7130000.0
2008-11-04 19:03:00,2.68232,2.68569,2.67997,2.68569,8750000.0
2008-11-04 19:04:00,2.68583,2.6898,2.6839,2.68781,13000000.0
2008-11-04 19:05:00,2.68867,2.69007,2.68777,2.68969,6250000.0
2008-11-04 19:06:00,2.6898,2.69218,2.68623,2.68964,15500000.0
2008-11-04 19:07:00,2.69029,2.69174,2.68724,2.68724,7750000.0
2008-11-04 19:08:00,2.69102,2.69598,2.68949,2.69419,9000000.0
2008-11-04 19:09:00,2.6913,2.69198,2.68908,2.69174,6500000.0
2008-11-04 19:10:00,2.69142,2.69174,2.6886,2.69086,12880000.0
2008-11-04 19:11:00,2.68996,2.69255,2.68598,2.68719,9130000.0
2008-11-04 19:12:00,2.68734,2.69212,2.68715,2.68907,8750000.0
2008-11-04 19:13:00,2.69028,2.69028,2.68514,2.68838,17750000.0
2008-11-04 19:14:00,2.68848,2.68988,2.6838,2.68719,7750000.0
2008-11-04 19:15:00,2.6851,2.68732,2.68226,2.68464,7500000.0
2008-11-04 19:16:00,2.68722,2.68768,2.6814,2.68616,9500000.0
2008-11-04 19:17:00,2.68555,2.68712,2.68155,2.68712,9130000.0
2008-11-04 19:18:00,2.68777,2.68854,2.68464,2.68464,9000000.0
2008-11-04 19:19:00,2.68802,2.68903,2.68518,2.68586,9880000.0
2008-11-04 19:20:00,2.68635,2.68849,2.68635,2.68684,5750000.0
2008-11-04 19:21:00,2.6879,2.68835,2.68499,2.68776,8880000.0
2008-11-04 19:22:00,2.68544,2.68812,2.68488,2.68684,11000000.0
2008-11-04 19:23:00,2.68853,2.68902,2.6857,2.6857,9000000.0
2008-11-04 19:24:00,2.68592,2.68819,2.68553,2.68766,17630000.0
2008-11-04 19:25:00,2.68319,2.68868,2.68319,2.68809,5750000.0
2008-11-04 19:26:00,2.68489,2.68959,2.68489,2.68936,9500000.0
2008-11-04 19:27:00,2.68896,2.68953,2.6839,2.68678,7630000.0
2008-11-04 19:28:00,2.68986,2.69026,2.68731,2.69026,14250000.0
2008-11-04 19:29:00,2.69052,2.69073,2.68638,2.68936,9750000.0
2008-11-04 19:30:00,2.68823,2.69116,2.68511,2.68997,8500000.0
2008-11-04 19:31:00,2.6918,2.69257,2.68813,2.69133,8880000.0
2008-11-04 19:32:00,2.69226,2.69226,2.68599,2.69078,9750000.0
2008-11-04 19:33:00,2.69161,2.69337,2.68751,2.69231,13750000.0
2008-11-04 19:34:00,2.69268,2.69352,2.68707,2.69055,9380000.0
2008-11-04 19:35:00,2.69217,2.69317,2.69101,2.69317,5750000.0
2008-11-04 19:36:00,2.69168,2.69231,2.68862,2.69185,12130000.0
2008-11-04 19:37:00,2.68851,2.69294,2.68851,2.69294,13000000.0
2008-11-04 19:38:00,2.69116,2.69309,2.69055,2.6924,5750000.0
2008-11-04 19:39:00,2.6898,2.69432,2.6898,2.69432,8630000.0
2008-11-04 19:40:00,2.69451,2.69451,2.69149,2.6931,7880000.0
2008-11-04 19:41:00,2.68703,2.69241,2.68703,2.69086,11250000.0
2008-11-04 19:42:00,2.69286,2.69503,2.68997,2.69503,10750000.0
2008-11-04 19:43:00,2.69507,2.69507,2.6895,2.69253,8250000.0
2008-11-04 19:44:00,2.69362,2.69412,2.6907,2.69162,5750000.0
2008-11-04 19:45:00,2.68961,2.6944,2.6872,2.69155,6750000.0
2008-11-04 19:46:00,2.68999,2.69316,2.68745,2.69176,11000000.0
2008-11-04 19:47:00,2.69215,2.69215,2.68897,2.68897,10000000.0
2008-11-04 19:48:00,2.69173,2.69173,2.68681,2.69043,7750000.0
2008-11-04 19:49:00,2.69109,2.69395,2.68944,2.68944,9250000.0
2008-11-04 19:50:00,2.69259,2.69269,2.68929,2.69132,8750000.0
2008-11-04 19:51:00,2.69444,2.69444,2.69184,2.69281,5750000.0
2008-11-04 19:52:00,2.69211,2.69378,2.6918,2.69219,13000000.0
2008-11-04 19:53:00,2.69294,2.69312,2.68944,2.69208,12500000.0
2008-11-04 19:54:00,2.69126,2.69433,2.68949,2.69401,15750000.0
2008-11-04 19:55:00,2.69411,2.69509,2.68793,2.69424,9000000.0
2008-11-04 19:56:00,2.6952,2.69668,2.69163,2.69668,11250000.0
2008-11-04 19:57:00,2.69416,2.69822,2.69047,2.69641,11250000.0
2008-11-04 19:58:00,2.69301,2.6966,2.69045,2.69397,11750000.0
2008-11-04 19:59:00,2.69339,2.69622,2.6899,2.69537,5500000.0
2008-11-04 20:00:00,2.69171,2.69601,2.69171,2.69305,13500000.0
2008-11-04 20:01:00,2.69037,2.69602,2.69037,2.69602,7250000.0
2008-11-04 20:02:00,2.69523,2.69523,2.68807,2.69293,5250000.0
2008-11-04 20:03:00,2.693,2.69399,2.6916,2.69232,9500000.0
2008-11-04 20:04:00,2.69102,2.69518,2.69102,2.69496,8500000.0
2008-11-04 20:05:00,2.69403,2.6943,2.689,2.69266,9630000.0
2008-11-04 20:06:00,2.69438,2.69438,2.69068,2.69254,9630000.0
2008-11-04 20:07:00,2.6923,2.69363,2.68958,2.69314,9380000.0
2008-11-04 20:08:00,2.69536,2.69536,2.69173,2.69238,10000000.0
2008-11-04 20:09:00,2.69366,2.69472,2.6896,2.69351,10130000.0
2008-11-04 20:10:00,2.69227,2.69429,2.68984,2.69297,6750000.0
2008-11-04 20:11:00,2.69332,2.69515,2.6888,2.69515,6750000.0
2008-11-04 20:12:00,2.69394,2.69593,2.69345,2.69511,6630000.0
2008-11-04 20:13:00,2.6924,2.69668,2.68854,2.69197,10500000.0
2008-11-04 20:14:00,2.69673,2.6972,2.69337,2.69337,9750000.0
2008-11-04 20:15:00,2.69581,2.69782,2.69238,2.69527,8130000.0
2008-11-04 20:16:00,2.69962,2.69962,2.69452,2.69718,12500000.0
2008-11-04 20:17:00,2.69576,2.69713,2.69019,2.69019,6750000.0
2008-11-04 20:18:00,2.69503,2.6955,2.69103,2.69389,12000000.0
2008-11-04 20:19:00,2.69179,2.69464,2.69179,2.69454,7500000.0
2008-11-04 20:20:00,2.6949,2.69557,2.69046,2.69046,5500000.0
2008-11-04 20:21:00,2.69262,2.69472,2.6901,2.69388,15000000.0
2008-11-04 20:22:00,2.6909,2.69458,2.6909,2.69257,8000000.0
2008-11-04 20:23:00,2.69256,2.6953,2.69047,2.69047,8500000.0
2008-11-04 20:24:00,2.69477,2.69495,2.69026,2.69208,13500000.0
2008-11-04 20:25:00,2.6926,2.6954,2.69222,2.69222,7750000.0
2008-11-04 20:26:00,2.69493,2.69531,2.69326,2.69456,6250000.0
2008-11-04 20:27:00,2.69263,2.69529,2.69207,2.69521,6250000.0
2008-11-04 20:28:00,2.69464,2.69565,2.69137,2.69454,15500000.0
2008-11-04 20:29:00,2.69148,2.69521,2.69148,2.69384,9130000.0
2008-11-04 20:30:00,2.69361,2.69378,2.69115,2.69328,7760000.0
2008-11-04 20:31:00,2.6885,2.69508,2.6885,2.69499,10750000.0
2008-11-04 20:32:00,2.69641,2.69721,2.69307,2.69307,13380000.0
2008-11-04 20:33:00,2.69221,2.6975,2.69221,2.69496,13130000.0
2008-11-04 20:34:00,2.69551,2.69799,2.69208,2.69799,14130000.0
2008-11-04 20:35:00,2.69377,2.69872,2.69377,2.69805,6630000.0
2008-11-04 20:36:00,2.69826,2.69919,2.69644,2.69833,14750000.0
2008-11-04 20:37:00,2.69807,2.69825,2.69362,2.69712,8500000.0
2008-11-04 20:38:00,2.69613,2.69916,2.69477,2.69847,13750000.0
2008-11-04 20:39:00,2.69792,2.69808,2.69302,2.69302,5750000.0
2008-11-04 20:40:00,2.6929,2.69714,2.6929,2.6945,5250000.0
2008-11-04 20:41:00,2.69464,2.69748,2.69416,2.69568,11510000.0
2008-11-04 20:42:00,2.69213,2.69601,2.69059,2.69601,9000000.0
2008-11-04 20:43:00,2.69569,2.69776,2.69399,2.69527,7250000.0
2008-11-04 20:44:00,2.69155,2.6963,2.69155,2.69624,7380000.0
2008-11-04 20:45:00,2.69701,2.69701,2.69377,2.69377,5500000.0
2008-11-04 20:46:00,2.69209,2.6962,2.69209,2.69491,8000000.0
2008-11-04 20:47:00,2.69598,2.69598,2.69344,2.69377,6250000.0
2008-11-04 20:48:00,2.69357,2.69655,2.69164,2.69655,8130000.0
2008-11-04 20:49:00,2.69634,2.69806,2.69211,2.69667,12000000.0
2008-11-04 20:50:00,2.69719,2.69783,2.69535,2.69764,11000000.0
2008-11-04 20:51:00,2.69535,2.69596,2.69382,2.69538,8250000.0
2008-11-04 20:52:00,2.69252,2.69463,2.69106,2.69106,7500000.0
2008-11-04 20:53:00,2.69446,2.69455,2.68919,2.69308,5250000.0
2008-11-04 20:54:00,2.6916,2.69538,2.69036,2.69036,18630000.0
2008-11-04 20:55:00,2.69571,2.69571,2.69196,2.69571,14250000.0
2008-11-04 20:56:00,2.69349,2.69559,2.69042,2.69559,6380000.0
2008-11-04 20:57:00,2.69265,2.69541,2.69124,2.69478,10000000.0
2008-11-04 20:58:00,2.69391,2.70216,2.69162,2.70216,6750000.0
2008-11-04 20:59:00,2.70168,2.70589,2.70047,2.70589,7500000.0
2008-11-04 21:00:00,2.70514,2.71656,2.70489,2.71656,7750000.0
2008-11-04 21:01:00,2.71666,2.72025,2.71349,2.71578,5500000.0
2008-11-04 21:02:00,2.71826,2.72024,2.7168,2.71753,12750000.0
2008-11-04 21:03:00,2.71906,2.72225,2.71602,2.72225,5250000.0
2008-11-04 21:04:00,2.71983,2.72227,2.71753,2.72166,19250000.0
2008-11-04 21:05:00,2.71798,2.72174,2.7149,2.71758,12000000.0
2008-11-04 21:06:00,2.71604,2.72226,2.7113,2.72226,8000000.0
2008-11-04 21:07:00,2.72274,2.72448,2.72274,2.72393,6500000.0
2008-11-04 21:08:00,2.72471,2.72471,2.7171,2.71876,8630000.0
2008-11-04 21:09:00,2.71514,2.71948,2.71514,2.71847,9000000.0
2008-11-04 21:10:00,2.71907,2.71992,2.71519,2.71875,13750000.0
2008-11-04 21:11:00,2.713,2.71842,2.71295,2.71778,9250000.0
2008-11-04 21:12:00,2.71584,2.71584,2.70381,2.71039,12000000.0
2008-11-04 21:13:00,2.70883,2.71449,2.70873,2.71428,7250000.0
2008-11-04 21:14:00,2.71373,2.71597,2.71155,2.71591,12750000.0
2008-11-04 21:15:00,2.71444,2.71715,2.71247,2.71247,4880000.0
2008-11-04 21:16:00,2.71718,2.71802,2.71472,2.71575,9250000.0
2008-11-04 21:17:00,2.71493,2.71744,2.71253,2.71509,6250000.0
2008-11-04 21:18:00,2.71712,2.71712,2.71126,2.71668,9250000.0
2008-11-04 21:19:00,2.7171,2.7171,2.71289,2.71562,9500000.0
2008-11-04 21:20:00,2.71663,2.71663,2.71385,2.71596,7000000.0
2008-11-04 21:21:00,2.71708,2.71789,2.71313,2.71479,9750000.0
2008-11-04 21:22:00,2.71589,2.71881,2.71496,2.71881,15750000.0
2008-11-04 21:23:00,2.71804,2.71895,2.71552,2.71895,12880000.0
2008-11-04 21:24:00,2.71511,2.71877,2.71305,2.71578,14000000.0
2008-11-04 21:25:00,2.71482,2.71897,2.71482,2.71892,10500000.0
2008-11-04 21:26:00,2.71883,2.71925,2.71571,2.71816,10500000.0
2008-11-04 21:27:00,2.71905,2.71954,2.71489,2.71853,8250000.0
2008-11-04 21:28:00,2.7181,2.71939,2.71545,2.71866,13250000.0
2008-11-04 21:29:00,2.71464,2.7182,2.71464,2.71738,11250000.0
2008-11-04 21:30:00,2.71584,2.71769,2.71384,2.71769,7750000.0
2008-11-04 21:31:00,2.71555,2.71788,2.71292,2.71788,7000000.0
2008-11-04 21:32:00,2.71597,2.7188,2.71454,2.7188,8750000.0
2008-11-04 21:33:00,2.71887,2.71924,2.71539,2.71799,14500000.0
2008-11-04 21:34:00,2.71803,2.7187,2.71446,2.7187,9630000.0
2008-11-04 21:35:00,2.71686,2.71893,2.71375,2.71375,14630000.0
2008-11-04 21:36:00,2.71797,2.71882,2.71521,2.71521,10000000.0
2008-11-04 21:37:00,2.71885,2.71903,2.71471,2.71846,11880000.0
2008-11-04 21:38:00,2.71512,2.71859,2.71512,2.71722,8250000.0
2008-11-04 21:39:00,2.71505,2.71717,2.71181,2.71481,12630000.0
2008-11-04 21:40:00,2.71765,2.71765,2.7128,2.71363,12380000.0
2008-11-04 21:41:00,2.71445,2.7157,2.71143,2.71545,8250000.0
2008-11-04 21:42:00,2.71473,2.7154,2.71233,2.71538,9500000.0
2008-11-04 21:43:00,2.71575,2.71575,2.71184,2.71528,14500000.0
2008-11-04 21:44:00,2.7123,2.71647,2.7123,2.71583,6500000.0
2008-11-04 21:45:00,2.71554,2.71699,2.71275,2.71547,13000000.0
2008-11-04 21:46:00,2.71343,2.72033,2.71343,2.71601,9380000.0
2008-11-04 21:47:00,2.71494,2.71686,2.70686,2.71063,9250000.0
2008-11-04 21:48:00,2.71032,2.71165,2.70615,2.71165,7750000.0
2008-11-04 21:49:00,2.71176,2.71558,2.70836,2.71558,6250000.0
2008-11-04 21:50:00,2.71714,2.7183,2.71169,2.71593,10750000.0
2008-11-04 21:51:00,2.71854,2.71915,2.71452,2.71657,8250000.0
2008-11-04 21:52:00,2.71633,2.71873,2.71343,2.7171,6000000.0
2008-11-04 21:53:00,2.7183,2.71876,2.71432,2.71432,9750000.0
2008-11-04 21:54:00,2.71636,2.71917,2.71509,2.71917,6750000.0
2008-11-04 21:55:00,2.71382,2.71965,2.71377,2.71965,7000000.0
2008-11-04 21:56:00,2.72094,2.72094,2.71735,2.71735,9250000.0
2008-11-04 21:57:00,2.7174,2.71917,2.71392,2.71541,14500000.0
2008-11-04 21:58:00,2.71881,2.71899,2.71503,2.71653,7880000.0
2008-11-04 21:59:00,2.71837,2.71837,2.71167,2.71167,7000000.0
2008-11-04 22:00:00,2.71454,2.71765,2.71454,2.71558,11500000.0
2008-11-04 22:01:00,2.71841,2.71866,2.71606,2.71606,5500000.0
2008-11-04 22:02:00,2.71352,2.71901,2.71352,2.7185,6000000.0
2008-11-04 22:03:00,2.72204,2.72351,2.71886,2.72337,9380000.0
2008-11-04 22:04:00,2.7231,2.72397,2.71938,2.72048,8250000.0
2008-11-04 22:05:00,2.71969,2.72237,2.71761,2.72086,5880000.0
2008-11-04 22:06:00,2.72111,2.72258,2.71519,2.71977,13000000.0
2008-11-04 22:07:00,2.72101,2.72101,2.71572,2.71935,8250000.0
2008-11-04 22:08:00,2.72151,2.72168,2.71765,2.71992,11380000.0
2008-11-04 22:09:00,2.71488,2.71896,2.7137,2.71748,6500000.0
2008-11-04 22:10:00,2.72008,2.72008,2.71772,2.71993,6380000.0
2008-11-04 22:11:00,2.71982,2.72086,2.71802,2.71831,7500000.0
2008-11-04 22:12:00,2.71908,2.72081,2.71845,2.71845,8000000.0
2008-11-04 22:13:00,2.72028,2.72028,2.71595,2.7179,11880000.0
2008-11-04 22:14:00,2.72039,2.72039,2.71594,2.71789,8880000.0
2008-11-04 22:15:00,2.7182,2.7182,2.71343,2.71352,12000000.0
2008-11-04 22:16:00,2.71649,2.71718,2.71332,2.71714,6750000.0
2008-11-04 22:17:00,2.71497,2.71691,2.71192,2.71619,6000000.0
2008-11-04 22:18:00,2.71437,2.71569,2.71315,2.71443,6500000.0
2008-11-04 22:19:00,2.71552,2.71558,2.71423,2.71558,7250000.0
2008-11-04 22:20:00,2.71352,2.71515,2.70856,2.71397,11250000.0
2008-11-04 22:21:00,2.71478,2.71544,2.71283,2.71283,12260000.0
2008-11-04 22:22:00,2.71518,2.71629,2.71414,2.71572,7500000.0
2008-11-04 22:23:00,2.7151,2.71639,2.71352,2.71639,6750000.0
2008-11-04 22:24:00,2.71449,2.71618,2.71102,2.712,7500000.0
2008-11-04 22:25:00,2.71479,2.71479,2.70964,2.71296,8500000.0
2008-11-04 22:26:00,2.71159,2.71309,2.71043,2.71236,6250000.0
2008-11-04 22:27:00,2.71076,2.71416,2.70975,2.71229,8000000.0
2008-11-04 22:28:00,2.71263,2.71329,2.70978,2.71239,7250000.0
2008-11-04 22:29:00,2.71249,2.71317,2.70767,2.71206,5500000.0
2008-11-04 22:30:00,2.71301,2.71808,2.71298,2.71677,8130000.0
2008-11-04 22:31:00,2.71704,2.71919,2.71704,2.71765,5250000.0
2008-11-04 22:32:00,2.71748,2.71962,2.71609,2.71712,11750000.0
2008-11-04 22:33:00,2.71569,2.71804,2.71232,2.71804,12380000.0
2008-11-04 22:34:00,2.71539,2.71797,2.7136,2.71565,7250000.0
2008-11-04 22:35:00,2.71733,2.71775,2.71198,2.71295,11000000.0
2008-11-04 22:36:00,2.71651,2.71698,2.71268,2.71616,5500000.0
2008-11-04 22:37:00,2.71459,2.7183,2.71459,2.71644,9250000.0
2008-11-04 22:38:00,2.7176,2.71838,2.71289,2.71761,15250000.0
2008-11-04 22:39:00,2.71637,2.71834,2.71328,2.7162,10000000.0
2008-11-04 22:40:00,2.71773,2.71773,2.71283,2.71446,7130000.0
2008-11-04 22:41:00,2.71464,2.71474,2.70997,2.71344,10000000.0
2008-11-04 22:42:00,2.71427,2.71545,2.71325,2.7154,5880000.0
2008-11-04 22:43:00,2.71427,2.71551,2.71221,2.71336,11250000.0
2008-11-04 22:44:00,2.7145,2.7145,2.71027,2.71264,6500000.0
2008-11-04 22:45:00,2.71471,2.7152,2.70964,2.70964,7750000.0
2008-11-04 22:46:00,2.71005,2.71366,2.71005,2.71224,8130000.0
2008-11-04 22:47:00,2.71192,2.71362,2.70994,2.71362,14750000.0
2008-11-04 22:48:00,2.71383,2.71453,2.71238,2.71298,8000000.0
2008-11-04 22:49:00,2.71322,2.71337,2.71094,2.71228,7500000.0
2008-11-04 22:50:00,2.7127,2.71436,2.70809,2.71363,11000000.0
2008-11-04 22:51:00,2.71449,2.71449,2.71072,2.71163,9250000.0
2008-11-04 22:52:00,2.71431,2.71534,2.71316,2.71524,7250000.0
2008-11-04 22:53:00,2.71514,2.71514,2.70961,2.71173,10000000.0
2008-11-04 22:54:00,2.71326,2.71872,2.71186,2.71787,16250000.0
2008-11-04 22:55:00,2.7142,2.71697,2.71217,2.71676,16380000.0
2008-11-04 22:56:00,2.71908,2.71908,2.71636,2.71636,7250000.0
2008-11-04 22:57:00,2.71807,2.71807,2.71519,2.71582,12250000.0
2008-11-04 22:58:00,2.71301,2.71546,2.7127,2.71313,6250000.0
2008-11-04 22:59:00,2.71165,2.71556,2.71106,2.7148,9130000.0
2008-11-04 23:00:00,2.71546,2.71546,2.71262,2.71359,11130000.0
2008-11-04 23:01:00,2.71081,2.71601,2.71081,2.7144,8000000.0
2008-11-04 23:02:00,2.71517,2.71686,2.71262,2.71566,11500000.0
2008-11-04 23:03:00,2.71681,2.71681,2.70031,2.70173,7250000.0
2008-11-04 23:04:00,2.69826,2.71177,2.69826,2.71177,9500000.0
2008-11-04 23:05:00,2.71107,2.71236,2.70973,2.71168,8380000.0
2008-11-04 23:06:00,2.7116,2.7116,2.70809,2.71081,7130000.0
2008-11-04 23:07:00,2.70996,2.7115,2.70788,2.71086,5750000.0
2008-11-04 23:08:00,2.70887,2.71376,2.70887,2.71376,6250000.0
2008-11-04 23:09:00,2.71375,2.71408,2.70876,2.71349,9500000.0
2008-11-04 23:10:00,2.71255,2.71391,2.71049,2.71157,9500000.0
2008-11-04 23:11:00,2.71389,2.71483,2.70873,2.71394,7750000.0
2008-11-04 23:12:00,2.70844,2.71417,2.70844,2.70897,8000000.0
2008-11-04 23:13:00,2.71373,2.7148,2.71124,2.71383,10750000.0
2008-11-04 23:14:00,2.71212,2.71426,2.71017,2.71412,7130000.0
2008-11-04 23:15:00,2.70999,2.71045,2.7039,2.70686,9000000.0
2008-11-04 23:16:00,2.70511,2.70511,2.69239,2.69514,6500000.0
2008-11-04 23:17:00,2.69164,2.69989,2.69156,2.69855,8000000.0
2008-11-04 23:18:00,2.69825,2.69825,2.69266,2.69636,16630000.0
2008-11-04 23:19:00,2.69774,2.69831,2.69511,2.69648,11250000.0
2008-11-04 23:20:00,2.69278,2.69643,2.68981,2.69442,6750000.0
2008-11-04 23:21:00,2.69286,2.69345,2.69035,2.69214,5500000.0
2008-11-04 23:22:00,2.69274,2.69343,2.69083,2.69343,7750000.0
2008-11-04 23:23:00,2.6894,2.69472,2.6894,2.69244,10380000.0
2008-11-04 23:24:00,2.69147,2.69374,2.68779,2.69374,13380000.0
2008-11-04 23:25:00,2.69013,2.69647,2.68864,2.69509,14000000.0
2008-11-04 23:26:00,2.69511,2.69596,2.69067,2.69414,8250000.0
2008-11-04 23:27:00,2.6948,2.69489,2.69269,2.6945,10380000.0
2008-11-04 23:28:00,2.69051,2.69555,2.69051,2.69324,7750000.0
2008-11-04 23:29:00,2.69576,2.69576,2.68921,2.69359,9250000.0
2008-11-04 23:30:00,2.69515,2.6985,2.69509,2.6985,6250000.0
2008-11-04 23:31:00,2.69575,2.6995,2.69331,2.69909,11750000.0
2008-11-04 23:32:00,2.69958,2.70205,2.69798,2.70205,8000000.0
2008-11-04 23:33:00,2.6998,2.70318,2.6998,2.70022,10250000.0
2008-11-04 23:34:00,2.69925,2.70284,2.69779,2.70284,6500000.0
2008-11-04 23:35:00,2.70227,2.70411,2.69956,2.70403,8130000.0
2008-11-04 23:36:00,2.70303,2.70589,2.70062,2.70533,10380000.0
2008-11-04 23:37:00,2.70491,2.70791,2.70441,2.70791,9250000.0
2008-11-04 23:38:00,2.70666,2.70817,2.70584,2.70727,8880000.0
2008-11-04 23:39:00,2.70739,2.70812,2.70453,2.70812,5250000.0
2008-11-04 23:40:00,2.7077,2.70802,2.70445,2.70676,9510000.0
2008-11-04 23:41:00,2.70773,2.70809,2.70477,2.70714,11380000.0
2008-11-04 23:42:00,2.7073,2.7073,2.70413,2.70532,7130000.0
2008-11-04 23:43:00,2.70282,2.70639,2.70282,2.70483,10250000.0
2008-11-04 23:44:00,2.70478,2.7058,2.70251,2.7058,7380000.0
2008-11-04 23:45:00,2.70443,2.70524,2.70194,2.70524,7000000.0
2008-11-04 23:46:00,2.70184,2.70836,2.70184,2.70684,16500000.0
2008-11-04 23:47:00,2.70692,2.70756,2.7051,2.70528,8500000.0
2008-11-04 23:48:00,2.7061,2.7061,2.70179,2.70179,8250000.0
2008-11-04 23:49:00,2.7063,2.7063,2.70061,2.70061,8500000.0
2008-11-04 23:50:00,2.70441,2.7068,2.70441,2.70668,8500000.0
2008-11-04 23:51:00,2.70614,2.70626,2.70056,2.70461,11630000.0
2008-11-04 23:52:00,2.7061,2.70741,2.70455,2.70741,7750000.0
2008-11-04 23:53:00,2.70618,2.70681,2.70482,2.70527,7000000.0
2008-11-04 23:54:00,2.70532,2.70668,2.70512,2.70538,7510000.0
2008-11-04 23:55:00,2.70386,2.7065,2.70386,2.70495,5500000.0
2008-11-04 23:56:00,2.70487,2.70675,2.70258,2.70372,8750000.0
2008-11-04 23:57:00,2.70747,2.70747,2.70342,2.70342,6250000.0
2008-11-04 23:58:00,2.7053,2.70672,2.70488,2.705,7500000.0
2008-11-04 23:59:00,2.70546,2.70631,2.70283,2.70619,8250000.0
2008-11-05 00:00:00,2.70555,2.70555,2.70125,2.70543,7000000.0
2008-11-05 00:01:00,2.70608,2.70608,2.69971,2.70456,10250000.0
2008-11-05 00:02:00,2.70436,2.70655,2.70429,2.70437,8250000.0
2008-11-05 00:03:00,2.70584,2.70584,2.70168,2.7033,8750000.0
2008-11-05 00:04:00,2.70579,2.70636,2.7019,2.70623,10000000.0
2008-11-05 00:05:00,2.70495,2.70495,2.69786,2.70011,6500000.0
2008-11-05 00:06:00,2.69793,2.70042,2.69772,2.69798,8500000.0
2008-11-05 00:07:00,2.69643,2.70095,2.6962,2.69688,9750000.0
2008-11-05 00:08:00,2.70054,2.70099,2.6971,2.69758,12500000.0
2008-11-05 00:09:00,2.69684,2.70013,2.69575,2.69575,7500000.0
2008-11-05 00:10:00,2.70111,2.70111,2.6995,2.69975,8500000.0
2008-11-05 00:11:00,2.69878,2.70039,2.69621,2.69998,10500000.0
2008-11-05 00:12:00,2.69862,2.69979,2.69574,2.69797,7750000.0
2008-11-05 00:13:00,2.69833,2.69935,2.69698,2.69729,9250000.0
2008-11-05 00:14:00,2.69668,2.69907,2.69668,2.69728,6750000.0
2008-11-05 00:15:00,2.69715,2.69852,2.69433,2.69789,6000000.0
2008-11-05 00:16:00,2.69506,2.69807,2.69326,2.69616,10000000.0
2008-11-05 00:17:00,2.6969,2.6969,2.69409,2.69469,7750000.0
2008-11-05 00:18:00,2.69371,2.69576,2.69275,2.69275,6380000.0
2008-11-05 00:19:00,2.69569,2.69569,2.69017,2.69017,8500000.0
2008-11-05 00:20:00,2.69252,2.69272,2.68893,2.69227,12500000.0
2008-11-05 00:21:00,2.68972,2.69127,2.68953,2.68953,7750000.0
2008-11-05 00:22:00,2.69204,2.69204,2.69072,2.69131,8000000.0
2008-11-05 00:23:00,2.69223,2.69223,2.687,2.69098,7750000.0
2008-11-05 00:24:00,2.69175,2.69231,2.69033,2.69129,10000000.0
2008-11-05 00:25:00,2.69042,2.69151,2.68619,2.68926,10250000.0
2008-11-05 00:26:00,2.6916,2.69317,2.6892,2.6892,10500000.0
2008-11-05 00:27:00,2.692,2.69354,2.69019,2.69134,12250000.0
2008-11-05 00:28:00,2.69401,2.6942,2.68917,2.69209,9750000.0
2008-11-05 00:29:00,2.69546,2.69546,2.69079,2.69471,8500000.0
2008-11-05 00:30:00,2.69418,2.69418,2.69145,2.69379,8630000.0
2008-11-05 00:31:00,2.69406,2.69559,2.69144,2.69363,6000000.0
2008-11-05 00:32:00,2.69402,2.69668,2.69045,2.69668,8750000.0
2008-11-05 00:33:00,2.69647,2.69693,2.69541,2.69546,6250000.0
2008-11-05 00:34:00,2.69649,2.69758,2.69209,2.69511,8500000.0
2008-11-05 00:35:00,2.69552,2.69895,2.69231,2.69615,17380000.0
2008-11-05 00:36:00,2.6979,2.69822,2.69401,2.697,6500000.0
2008-11-05 00:37:00,2.69308,2.69977,2.69308,2.69878,8750000.0
2008-11-05 00:38:00,2.69488,2.69711,2.69187,2.69711,7000000.0
2008-11-05 00:39:00,2.69734,2.69751,2.69488,2.69751,5500000.0
2008-11-05 00:40:00,2.69645,2.69645,2.69105,2.69382,5750000.0
2008-11-05 00:41:00,2.69385,2.69385,2.68732,2.69288,5500000.0
2008-11-05 00:42:00,2.69228,2.69521,2.69007,2.69395,8500000.0
2008-11-05 00:43:00,2.69383,2.69625,2.69119,2.69455,7250000.0
2008-11-05 00:44:00,2.69418,2.69618,2.69082,2.69209,8500000.0
2008-11-05 00:45:00,2.69318,2.69435,2.69278,2.69435,9500000.0
2008-11-05 00:46:00,2.69469,2.69686,2.69405,2.69674,8250000.0
2008-11-05 00:47:00,2.6948,2.69668,2.69255,2.69255,8250000.0
2008-11-05 00:48:00,2.69386,2.69701,2.69165,2.69673,11130000.0
2008-11-05 00:49:00,2.69746,2.69846,2.69628,2.69628,7000000.0
2008-11-05 00:50:00,2.69832,2.69871,2.69588,2.69588,5750000.0
2008-11-05 00:51:00,2.69862,2.69883,2.69714,2.69714,8750000.0
2008-11-05 00:52:00,2.69608,2.69921,2.69587,2.69835,5250000.0
2008-11-05 00:53:00,2.69603,2.69763,2.69273,2.69418,9880000.0
2008-11-05 00:54:00,2.69726,2.69887,2.69555,2.69887,13000000.0
2008-11-05 00:55:00,2.69785,2.69879,2.69738,2.69796,6750000.0
2008-11-05 00:56:00,2.69709,2.69893,2.69635,2.69893,8000000.0
2008-11-05 00:57:00,2.69332,2.69392,2.69167,2.69392,8250000.0
2008-11-05 00:58:00,2.69387,2.69798,2.6936,2.69561,15500000.0
2008-11-05 00:59:00,2.69946,2.69986,2.6949,2.69881,7250000.0
2008-11-05 01:00:00,2.69746,2.69931,2.69457,2.69931,11000000.0
2008-11-05 01:01:00,2.69903,2.70311,2.69483,2.6979,9250000.0
2008-11-05 01:02:00,2.6981,2.6996,2.69683,2.69756,12500000.0
2008-11-05 01:03:00,2.69793,2.6991,2.69674,2.69674,11380000.0
2008-11-05 01:04:00,2.69802,2.69867,2.69723,2.69723,5500000.0
2008-11-05 01:05:00,2.69781,2.69979,2.69628,2.69916,7130000.0
2008-11-05 01:06:00,2.69828,2.69828,2.69667,2.69743,5500000.0
2008-11-05 01:07:00,2.69659,2.69659,2.69407,2.69407,10500000.0
2008-11-05 01:08:00,2.69641,2.69641,2.69415,2.69434,9250000.0
2008-11-05 01:09:00,2.69448,2.6952,2.69175,2.69511,5250000.0
2008-11-05 01:10:00,2.69278,2.69403,2.69278,2.69386,5250000.0
2008-11-05 01:11:00,2.69438,2.69448,2.68757,2.69301,13000000.0
2008-11-05 01:12:00,2.692,2.69459,2.692,2.69359,7380000.0
2008-11-05 01:13:00,2.69313,2.69332,2.68095,2.68095,5250000.0
2008-11-05 01:14:00,2.6928,2.6928,2.68319,2.68704,7010000.0
2008-11-05 01:15:00,2.69227,2.69227,2.68483,2.69156,7000000.0
2008-11-05 01:16:00,2.69238,2.6932,2.68972,2.69113,9000000.0
2008-11-05 01:17:00,2.69077,2.69229,2.68776,2.68845,10000000.0
2008-11-05 01:18:00,2.69211,2.69398,2.68959,2.69007,10000000.0
2008-11-05 01:19:00,2.69102,2.69323,2.69102,2.69323,11000000.0
2008-11-05 01:20:00,2.69253,2.69298,2.69038,2.69148,8750000.0
2008-11-05 01:21:00,2.69164,2.69359,2.68851,2.69061,10130000.0
2008-11-05 01:22:00,2.69402,2.69455,2.69093,2.69358,6250000.0
2008-11-05 01:23:00,2.69001,2.69421,2.68799,2.69249,8500000.0
2008-11-05 01:24:00,2.69073,2.69656,2.69073,2.69288,5250000.0
2008-11-05 01:25:00,2.6952,2.69677,2.69154,2.69636,14250000.0
2008-11-05 01:26:00,2.69047,2.69606,2.69047,2.69227,18880000.0
2008-11-05 01:27:00,2.69432,2.69657,2.69339,2.69579,12760000.0
2008-11-05 01:28:00,2.69501,2.69648,2.69185,2.69604,10250000.0
2008-11-05 01:29:00,2.69588,2.69677,2.69505,2.69677,8250000.0
2008-11-05 01:30:00,2.69577,2.69608,2.69224,2.69224,7500000.0
2008-11-05 01:31:00,2.69721,2.69723,2.69353,2.69723,7630000.0
2008-11-05 01:32:00,2.69728,2.69728,2.6925,2.69683,14250000.0
2008-11-05 01:33:00,2.696,2.69615,2.69179,2.69525,5500000.0
2008-11-05 01:34:00,2.69061,2.69478,2.69061,2.69314,6250000.0
2008-11-05 01:35:00,2.69506,2.69506,2.68932,2.69326,8750000.0
2008-11-05 01:36:00,2.69465,2.6949,2.69276,2.69475,10250000.0
2008-11-05 01:37:00,2.69402,2.69623,2.69289,2.69623,5500000.0
2008-11-05 01:38:00,2.69656,2.69668,2.69541,2.69617,7000000.0
2008-11-05 01:39:00,2.69728,2.69745,2.69174,2.69545,5750000.0
2008-11-05 01:40:00,2.69715,2.69715,2.69391,2.69406,7750000.0
2008-11-05 01:41:00,2.69804,2.6983,2.69493,2.69701,12250000.0
2008-11-05 01:42:00,2.69815,2.69815,2.69349,2.69349,6750000.0
2008-11-05 01:43:00,2.69807,2.7006,2.69583,2.69946,8750000.0
2008-11-05 01:44:00,2.69849,2.69849,2.6913,2.69741,15500000.0
2008-11-05 01:45:00,2.69809,2.70039,2.69435,2.69854,11130000.0
2008-11-05 01:46:00,2.69873,2.70029,2.69538,2.69614,8750000.0
2008-11-05 01:47:00,2.69907,2.69985,2.69826,2.69954,9000000.0
2008-11-05 01:48:00,2.69408,2.69912,2.69408,2.6985,7130000.0
2008-11-05 01:49:00,2.69822,2.701,2.69816,2.701,8130000.0
2008-11-05 01:50:00,2.69786,2.70114,2.69786,2.70114,15750000.0
2008-11-05 01:51:00,2.70016,2.70092,2.69961,2.69966,5750000.0
2008-11-05 01:52:00,2.70159,2.70169,2.69732,2.70092,9380000.0
2008-11-05 01:53:00,2.69971,2.70089,2.69571,2.70083,9000000.0
2008-11-05 01:54:00,2.69891,2.7,2.69765,2.69765,6250000.0
2008-11-05 01:55:00,2.69707,2.69991,2.69646,2.69847,17000000.0
2008-11-05 01:56:00,2.6978,2.70033,2.69535,2.69866,6380000.0
2008-11-05 01:57:00,2.7006,2.7006,2.69646,2.70056,14250000.0
2008-11-05 01:58:00,2.70061,2.7011,2.69765,2.70036,5750000.0
2008-11-05 02:01:00,2.70132,2.70176,2.70129,2.70148,7750000.0
2008-11-05 02:02:00,2.70181,2.70181,2.6976,2.6976,8750000.0
2008-11-05 02:03:00,2.70037,2.70211,2.70037,2.70163,6250000.0
2008-11-05 02:04:00,2.7007,2.70191,2.6963,2.70117,9250000.0
2008-11-05 02:05:00,2.70356,2.70375,2.6992,2.70029,6250000.0
2008-11-05 02:06:00,2.7043,2.70448,2.70102,2.70102,8500000.0
2008-11-05 02:07:00,2.70507,2.7065,2.70228,2.70385,5260000.0
2008-11-05 02:08:00,2.70305,2.70542,2.70305,2.70488,8500000.0
2008-11-05 02:09:00,2.70533,2.70844,2.70405,2.70594,6630000.0
2008-11-05 02:10:00,2.7063,2.70984,2.70539,2.70954,8500000.0
2008-11-05 02:11:00,2.70723,2.70969,2.70723,2.70969,7000000.0
2008-11-05 02:12:00,2.71003,2.71159,2.70483,2.71159,6000000.0
2008-11-05 02:13:00,2.7116,2.71261,2.70895,2.70973,6000000.0
2008-11-05 02:14:00,2.71204,2.71204,2.70708,2.71056,5250000.0
2008-11-05 02:15:00,2.7095,2.71132,2.7095,2.70985,11130000.0
2008-11-05 02:16:00,2.71193,2.71262,2.70873,2.71262,7500000.0
2008-11-05 02:17:00,2.71194,2.71222,2.70911,2.71219,7750000.0
2008-11-05 02:18:00,2.71149,2.71202,2.70736,2.71119,9250000.0
2008-11-05 02:19:00,2.71178,2.71219,2.70908,2.70908,6500000.0
2008-11-05 02:20:00,2.71167,2.71328,2.70946,2.71328,8250000.0
2008-11-05 02:21:00,2.71233,2.71289,2.71155,2.71289,9380000.0
2008-11-05 02:22:00,2.71247,2.71307,2.70799,2.7128,6500000.0
2008-11-05 02:23:00,2.7117,2.71273,2.70927,2.71115,5500000.0
2008-11-05 02:24:00,2.71265,2.71267,2.71061,2.71148,7750000.0
2008-11-05 02:25:00,2.70943,2.71931,2.70943,2.71221,7380000.0
2008-11-05 02:26:00,2.71068,2.7144,2.70679,2.7144,19500000.0
2008-11-05 02:27:00,2.7133,2.71427,2.71117,2.71423,9750000.0
2008-11-05 02:28:00,2.71354,2.71614,2.71247,2.71247,15630000.0
2008-11-05 02:29:00,2.71335,2.71618,2.71004,2.71207,8500000.0
2008-11-05 02:30:00,2.71086,2.7188,2.71086,2.7188,6000000.0
2008-11-05 02:31:00,2.71612,2.72473,2.71297,2.72473,17260000.0
2008-11-05 02:32:00,2.72327,2.72929,2.71812,2.72929,7500000.0
2008-11-05 02:33:00,2.71899,2.72036,2.71568,2.71964,7000000.0
2008-11-05 02:34:00,2.72116,2.72626,2.71744,2.72626,9000000.0
2008-11-05 02:35:00,2.72779,2.72779,2.71629,2.71654,7750000.0
2008-11-05 02:36:00,2.71665,2.71806,2.71301,2.71806,9880000.0
2008-11-05 02:37:00,2.71673,2.71862,2.71181,2.71635,7880000.0
2008-11-05 02:38:00,2.71821,2.7192,2.71546,2.71871,7750000.0
2008-11-05 02:39:00,2.71635,2.71766,2.7143,2.71543,10000000.0
2008-11-05 02:40:00,2.7164,2.7164,2.71081,2.71355,9500000.0
2008-11-05 02:41:00,2.71446,2.71446,2.71061,2.7132,5500000.0
2008-11-05 02:42:00,2.71347,2.71347,2.70966,2.71021,6250000.0
2008-11-05 02:43:00,2.71507,2.71507,2.71018,2.71285,9380000.0
2008-11-05 02:44:00,2.71039,2.71449,2.70917,2.71449,6250000.0
2008-11-05 02:45:00,2.7148,2.7148,2.71,2.71016,11250000.0
2008-11-05 02:46:00,2.70991,2.71231,2.70494,2.70494,13750000.0
2008-11-05 02:47:00,2.71176,2.71271,2.70873,2.71244,7750000.0
2008-11-05 02:48:00,2.71206,2.71242,2.70991,2.70991,6750000.0
2008-11-05 02:49:00,2.71453,2.71468,2.70657,2.7116,9380000.0
2008-11-05 02:50:00,2.71385,2.7142,2.70743,2.7142,6000000.0
2008-11-05 02:51:00,2.71112,2.71523,2.71112,2.71217,7000000.0
2008-11-05 02:52:00,2.71485,2.72149,2.71082,2.72021,6130000.0
2008-11-05 02:53:00,2.72157,2.7228,2.71882,2.72001,9500000.0
2008-11-05 02:54:00,2.7208,2.72134,2.71628,2.71628,7750000.0
2008-11-05 02:55:00,2.72047,2.72309,2.71534,2.72309,6750000.0
2008-11-05 02:56:00,2.72195,2.72321,2.71898,2.71898,10750000.0
2008-11-05 02:57:00,2.72231,2.72352,2.71975,2.72352,6630000.0
2008-11-05 02:58:00,2.72282,2.7236,2.72177,2.7236,7750000.0
2008-11-05 02:59:00,2.722,2.72457,2.71899,2.71899,10130000.0
2008-11-05 03:00:00,2.72317,2.72317,2.72039,2.72205,6000000.0
2008-11-05 03:01:00,2.72088,2.72207,2.71734,2.72094,7500000.0
2008-11-05 03:02:00,2.71984,2.72267,2.71934,2.71934,5750000.0
2008-11-05 03:03:00,2.72287,2.72287,2.71592,2.72031,10750000.0
2008-11-05 03:04:00,2.71965,2.72254,2.71829,2.72192,7000000.0
2008-11-05 03:05:00,2.72165,2.72215,2.71896,2.72215,9750000.0
2008-11-05 03:06:00,2.72058,2.72346,2.71745,2.72213,10010000.0
2008-11-05 03:07:00,2.72372,2.72401,2.72268,2.72312,13000000.0
2008-11-05 03:08:00,2.72305,2.72431,2.72169,2.72356,8750000.0
2008-11-05 03:09:00,2.72367,2.72472,2.72241,2.72472,10000000.0
2008-11-05 03:10:00,2.72383,2.72494,2.72169,2.72494,9500000.0
2008-11-05 03:11:00,2.72545,2.72747,2.72212,2.72747,11380000.0
2008-11-05 03:12:00,2.72544,2.72837,2.72544,2.72777,9000000.0
2008-11-05 03:13:00,2.72622,2.72698,2.72325,2.72698,6500000.0
2008-11-05 03:14:00,2.72717,2.72748,2.72455,2.72515,5500000.0
2008-11-05 03:15:00,2.7287,2.7287,2.72228,2.72648,9000000.0
2008-11-05 03:16:00,2.72545,2.72599,2.72207,2.72449,5750000.0
2008-11-05 03:17:00,2.72387,2.72585,2.72093,2.72193,8500000.0
2008-11-05 03:18:00,2.72458,2.72707,2.72223,2.72662,9000000.0
2008-11-05 03:19:00,2.72662,2.72662,2.72443,2.72648,8000000.0
2008-11-05 03:20:00,2.72634,2.72826,2.72273,2.72826,8750000.0
2008-11-05 03:21:00,2.72764,2.72823,2.72545,2.72657,8250000.0
2008-11-05 03:22:00,2.72542,2.73065,2.72542,2.73065,7750000.0
2008-11-05 03:23:00,2.7318,2.7318,2.72836,2.72963,6250000.0
2008-11-05 03:24:00,2.72859,2.72958,2.72793,2.72889,7250000.0
2008-11-05 03:25:00,2.72881,2.72881,2.72466,2.72507,7250000.0
2008-11-05 03:26:00,2.72255,2.72605,2.72255,2.72605,7380000.0
2008-11-05 03:27:00,2.72261,2.72618,2.7214,2.72618,6500000.0
2008-11-05 03:28:00,2.72482,2.72687,2.72343,2.72343,10880000.0
2008-11-05 03:29:00,2.72737,2.72737,2.72235,2.72541,8250000.0
2008-11-05 03:30:00,2.72121,2.72437,2.72042,2.72437,7130000.0
2008-11-05 03:31:00,2.72534,2.72534,2.71482,2.72074,11250000.0
2008-11-05 03:32:00,2.71609,2.72064,2.71267,2.71604,9750000.0
2008-11-05 03:33:00,2.71618,2.72039,2.71562,2.71562,6750000.0
2008-11-05 03:34:00,2.71513,2.72145,2.71174,2.72145,5750000.0
2008-11-05 03:35:00,2.71989,2.71989,2.71516,2.71892,9000000.0
2008-11-05 03:36:00,2.71828,2.71857,2.7137,2.71681,12750000.0
2008-11-05 03:37:00,2.71869,2.71979,2.71458,2.71979,10500000.0
2008-11-05 03:38:00,2.72054,2.72287,2.71794,2.72287,11250000.0
2008-11-05 03:39:00,2.72187,2.72187,2.71723,2.72078,10380000.0
2008-11-05 03:40:00,2.72287,2.72287,2.72011,2.72237,5500000.0
2008-11-05 03:41:00,2.72281,2.72281,2.7174,2.72224,6880000.0
2008-11-05 03:42:00,2.72255,2.72392,2.718,2.72392,9250000.0
2008-11-05 03:43:00,2.72342,2.72394,2.72008,2.7225,9750000.0
2008-11-05 03:44:00,2.7199,2.72344,2.7199,2.72344,8750000.0
2008-11-05 03:45:00,2.7234,2.72352,2.72009,2.72352,14380000.0
2008-11-05 03:46:00,2.72478,2.72478,2.71832,2.72207,5250000.0
2008-11-05 03:47:00,2.7237,2.72404,2.72104,2.72104,14130000.0
2008-11-05 03:48:00,2.72514,2.72514,2.71877,2.72297,10750000.0
2008-11-05 03:49:00,2.72384,2.72384,2.71873,2.72267,7000000.0
2008-11-05 03:50:00,2.72116,2.72136,2.7195,2.72134,7000000.0
2008-11-05 03:51:00,2.72149,2.72149,2.71643,2.72036,7750000.0
2008-11-05 03:52:00,2.72152,2.72152,2.71562,2.72083,9000000.0
2008-11-05 03:53:00,2.72048,2.72048,2.71849,2.71976,7500000.0
2008-11-05 03:54:00,2.71898,2.72254,2.71689,2.72066,15250000.0
2008-11-05 03:55:00,2.7232,2.7232,2.71741,2.72277,7750000.0
2008-11-05 03:56:00,2.72317,2.72317,2.72066,2.72148,5500000.0
2008-11-05 03:57:00,2.72321,2.7239,2.71875,2.72279,6250000.0
2008-11-05 03:58:00,2.7217,2.72346,2.71984,2.72301,7750000.0
2008-11-05 03:59:00,2.72402,2.72402,2.719,2.7231,8250000.0
2008-11-05 04:00:00,2.72416,2.72427,2.71857,2.71993,5500000.0
2008-11-05 04:01:00,2.72325,2.7241,2.71829,2.72391,11250000.0
2008-11-05 04:02:00,2.72344,2.72492,2.71917,2.72492,5500000.0
2008-11-05 04:03:00,2.72377,2.72393,2.71896,2.71986,11000000.0
2008-11-05 04:04:00,2.72298,2.72298,2.71708,2.72227,9250000.0
2008-11-05 04:05:00,2.72229,2.72229,2.7193,2.72199,9000000.0
2008-11-05 04:06:00,2.72231,2.72364,2.71736,2.72364,5250000.0
2008-11-05 04:07:00,2.72048,2.72309,2.71719,2.72124,7750000.0
2008-11-05 04:08:00,2.72349,2.72349,2.71989,2.72309,13000000.0
2008-11-05 04:09:00,2.7247,2.7247,2.72153,2.72357,6750000.0
2008-11-05 04:10:00,2.72242,2.7237,2.71946,2.7231,8500000.0
2008-11-05 04:11:00,2.71689,2.72248,2.71689,2.72248,5500000.0
2008-11-05 04:12:00,2.71965,2.72275,2.71782,2.72222,11500000.0
2008-11-05 04:13:00,2.72251,2.72251,2.71707,2.71904,7500000.0
2008-11-05 04:14:00,2.72248,2.72248,2.71368,2.71962,10500000.0
2008-11-05 04:15:00,2.72146,2.72258,2.71501,2.71501,6250000.0
2008-11-05 04:16:00,2.72133,2.72243,2.71977,2.72243,7750000.0
2008-11-05 04:17:00,2.7231,2.7231,2.71873,2.72196,9750000.0
2008-11-05 04:18:00,2.71923,2.72128,2.71813,2.72128,11750000.0
2008-11-05 04:19:00,2.72119,2.72119,2.71485,2.7203,7000000.0
2008-11-05 04:20:00,2.71845,2.722,2.71704,2.722,9250000.0
2008-11-05 04:21:00,2.72072,2.72144,2.7183,2.71908,12250000.0
2008-11-05 04:22:00,2.72079,2.72195,2.71834,2.72161,10500000.0
2008-11-05 04:23:00,2.72315,2.72315,2.71995,2.72275,9380000.0
2008-11-05 04:24:00,2.71714,2.72278,2.71714,2.72216,7250000.0
2008-11-05 04:25:00,2.72196,2.72196,2.71834,2.71834,5500000.0
2008-11-05 04:26:00,2.72124,2.72258,2.71883,2.72258,6000000.0
2008-11-05 04:27:00,2.71834,2.72198,2.71834,2.72141,9250000.0
2008-11-05 04:28:00,2.72376,2.72376,2.7183,2.71846,5250000.0
2008-11-05 04:29:00,2.72265,2.72265,2.71532,2.71532,11750000.0
2008-11-05 04:30:00,2.72267,2.72327,2.71452,2.71452,7250000.0
2008-11-05 04:31:00,2.72118,2.72275,2.71702,2.72038,7880000.0
2008-11-05 04:32:00,2.72164,2.72192,2.71767,2.72023,7750000.0
2008-11-05 04:33:00,2.72012,2.72017,2.71594,2.71929,6500000.0
2008-11-05 04:34:00,2.71642,2.71718,2.71402,2.71718,8000000.0
2008-11-05 04:35:00,2.71624,2.71766,2.7132,2.71766,6250000.0
2008-11-05 04:36:00,2.71711,2.71711,2.70871,2.71288,6250000.0
2008-11-05 04:37:00,2.71464,2.71674,2.71308,2.71646,7500000.0
2008-11-05 04:38:00,2.71223,2.71223,2.70669,2.71148,5130000.0
2008-11-05 04:39:00,2.71335,2.71423,2.71062,2.7114,7000000.0
2008-11-05 04:40:00,2.71343,2.71343,2.70651,2.71329,8250000.0
2008-11-05 04:41:00,2.71291,2.71304,2.71024,2.71026,8750000.0
2008-11-05 04:42:00,2.71255,2.71299,2.71052,2.7121,8500000.0
2008-11-05 04:43:00,2.71284,2.71315,2.71038,2.71315,5130000.0
2008-11-05 04:44:00,2.71289,2.71434,2.71178,2.71424,8500000.0
2008-11-05 04:45:00,2.71515,2.71515,2.71055,2.71342,7750000.0
2008-11-05 04:46:00,2.71229,2.71345,2.71073,2.71241,8380000.0
2008-11-05 04:47:00,2.71233,2.71574,2.71087,2.71349,7500000.0
2008-11-05 04:48:00,2.71485,2.71735,2.71372,2.71735,10000000.0
2008-11-05 04:49:00,2.71724,2.71821,2.71463,2.71793,10130000.0
2008-11-05 04:50:00,2.71892,2.71892,2.71089,2.71294,9000000.0
2008-11-05 04:51:00,2.71745,2.71972,2.71446,2.71966,7130000.0
2008-11-05 04:52:00,2.72208,2.72208,2.71691,2.72021,5500000.0
2008-11-05 04:53:00,2.71951,2.72228,2.71462,2.72096,6250000.0
2008-11-05 04:54:00,2.7213,2.7213,2.71587,2.72071,6000000.0
2008-11-05 04:55:00,2.71941,2.72046,2.71798,2.71949,9000000.0
2008-11-05 04:56:00,2.71985,2.72084,2.71749,2.71966,9000000.0
2008-11-05 04:57:00,2.71898,2.72087,2.71628,2.71834,7000000.0
2008-11-05 04:58:00,2.71857,2.72093,2.71661,2.72093,5880000.0
2008-11-05 04:59:00,2.71928,2.71957,2.71583,2.71957,11750000.0
2008-11-05 05:00:00,2.72169,2.72301,2.71655,2.72284,13380000.0
2008-11-05 05:01:00,2.71967,2.72161,2.71687,2.71868,7000000.0
2008-11-05 05:02:00,2.72104,2.72133,2.71724,2.72103,18000000.0
2008-11-05 05:03:00,2.71879,2.7222,2.71837,2.72199,5750000.0
2008-11-05 05:04:00,2.72029,2.72073,2.71731,2.71856,6250000.0
2008-11-05 05:05:00,2.71732,2.71964,2.71381,2.7167,8500000.0
2008-11-05 05:06:00,2.71645,2.71997,2.71622,2.71964,10130000.0
2008-11-05 05:07:00,2.71877,2.71984,2.71529,2.71984,7000000.0
2008-11-05 05:08:00,2.71814,2.71996,2.71651,2.71996,5500000.0
2008-11-05 05:09:00,2.71945,2.71969,2.71539,2.71969,10380000.0
2008-11-05 05:10:00,2.71847,2.71989,2.71573,2.71989,11000000.0
2008-11-05 05:11:00,2.72048,2.72096,2.71563,2.72055,9630000.0
2008-11-05 05:12:00,2.71913,2.72061,2.71546,2.71546,10130000.0
2008-11-05 05:13:00,2.71973,2.71973,2.71384,2.7176,12750000.0
2008-11-05 05:14:00,2.7189,2.7189,2.71472,2.71638,10250000.0
2008-11-05 05:15:00,2.71525,2.71525,2.71053,2.71053,9630000.0
2008-11-05 05:16:00,2.71393,2.71572,2.7125,2.7125,8250000.0
2008-11-05 05:17:00,2.7139,2.71737,2.70972,2.71703,7000000.0
2008-11-05 05:18:00,2.71429,2.71495,2.70906,2.71114,7750000.0
2008-11-05 05:19:00,2.71618,2.71618,2.71107,2.71488,10000000.0
2008-11-05 05:20:00,2.71632,2.71632,2.70957,2.71263,7380000.0
2008-11-05 05:21:00,2.71364,2.71655,2.71364,2.71652,5750000.0
2008-11-05 05:22:00,2.71507,2.71614,2.71228,2.71228,6000000.0
2008-11-05 05:23:00,2.71617,2.71635,2.71031,2.71635,7000000.0
2008-11-05 05:24:00,2.71556,2.7169,2.70909,2.7134,9250000.0
2008-11-05 05:25:00,2.71579,2.71608,2.71187,2.71541,6630000.0
2008-11-05 05:26:00,2.71538,2.71598,2.71042,2.71553,18500000.0
2008-11-05 05:27:00,2.71191,2.71599,2.71057,2.71315,11250000.0
2008-11-05 05:28:00,2.7163,2.7163,2.71062,2.71062,5500000.0
2008-11-05 05:29:00,2.70768,2.71484,2.70768,2.71004,6750000.0
2008-11-05 05:30:00,2.71282,2.71588,2.7127,2.71527,15250000.0
2008-11-05 05:31:00,2.71526,2.71552,2.70861,2.71528,8630000.0
2008-11-05 05:32:00,2.71354,2.71627,2.70982,2.71214,12000000.0
2008-11-05 05:33:00,2.71603,2.71709,2.71347,2.71694,9880000.0
2008-11-05 05:34:00,2.7163,2.7168,2.7118,2.713,8000000.0
2008-11-05 05:35:00,2.71407,2.71654,2.71184,2.71654,8500000.0
2008-11-05 05:36:00,2.71642,2.71722,2.71253,2.71722,8500000.0
2008-11-05 05:37:00,2.71729,2.71839,2.71263,2.71263,6000000.0
2008-11-05 05:38:00,2.7183,2.71906,2.71347,2.71716,10000000.0
2008-11-05 05:39:00,2.71969,2.71999,2.71658,2.71933,8250000.0
2008-11-05 05:40:00,2.71708,2.71902,2.7136,2.7136,9000000.0
2008-11-05 05:41:00,2.71194,2.71896,2.71194,2.71697,10880000.0
2008-11-05 05:42:00,2.71657,2.71874,2.71397,2.71397,9500000.0
2008-11-05 05:43:00,2.71858,2.719,2.71256,2.71496,13500000.0
2008-11-05 05:44:00,2.71955,2.71955,2.71508,2.71508,5500000.0
2008-11-05 05:45:00,2.71883,2.71883,2.7149,2.7149,13130000.0
2008-11-05 05:46:00,2.71628,2.71974,2.71476,2.71804,11130000.0
2008-11-05 05:47:00,2.71575,2.71998,2.71575,2.71935,15140000.0
2008-11-05 05:48:00,2.72009,2.72009,2.71426,2.71923,15000000.0
2008-11-05 05:49:00,2.71566,2.71953,2.71323,2.7173,15380000.0
2008-11-05 05:50:00,2.71761,2.71857,2.71295,2.71857,9000000.0
2008-11-05 05:51:00,2.71815,2.71829,2.71404,2.71755,16760000.0
2008-11-05 05:52:00,2.71942,2.71942,2.71404,2.71404,14250000.0
2008-11-05 05:53:00,2.71857,2.71857,2.71325,2.71325,5500000.0
2008-11-05 05:54:00,2.71669,2.71669,2.71205,2.71205,5500000.0
2008-11-05 05:55:00,2.71635,2.71741,2.71235,2.71741,18750000.0
2008-11-05 05:56:00,2.71726,2.71806,2.71375,2.71575,11000000.0
2008-11-05 05:57:00,2.71432,2.71441,2.70973,2.71391,5250000.0
2008-11-05 05:58:00,2.71353,2.71518,2.70986,2.71462,10250000.0
2008-11-05 05:59:00,2.71504,2.71613,2.70921,2.71613,14250000.0
2008-11-05 06:00:00,2.71113,2.71599,2.71113,2.71409,12880000.0
2008-11-05 06:01:00,2.71516,2.71532,2.71349,2.71513,11000000.0
2008-11-05 06:02:00,2.71015,2.71406,2.70971,2.70971,8250000.0
2008-11-05 06:03:00,2.71053,2.71532,2.71053,2.71532,6250000.0
2008-11-05 06:04:00,2.71397,2.71627,2.71278,2.71278,9000000.0
2008-11-05 06:05:00,2.71734,2.71734,2.71166,2.71624,8250000.0
2008-11-05 06:06:00,2.71063,2.71571,2.71063,2.71365,6250000.0
2008-11-05 06:07:00,2.71546,2.71707,2.71226,2.71226,5880000.0
2008-11-05 06:08:00,2.71685,2.7194,2.71501,2.71844,6130000.0
2008-11-05 06:09:00,2.71836,2.71973,2.71583,2.71656,9000000.0
2008-11-05 06:10:00,2.71651,2.72138,2.71651,2.72138,5250000.0
2008-11-05 06:11:00,2.71955,2.72657,2.71847,2.7197,8500000.0
2008-11-05 06:12:00,2.72614,2.7299,2.72495,2.72884,7750000.0
2008-11-05 06:13:00,2.72985,2.73097,2.72642,2.73097,9500000.0
2008-11-05 06:14:00,2.72768,2.73031,2.72676,2.72708,8630000.0
2008-11-05 06:15:00,2.73164,2.73164,2.72426,2.73141,5880000.0
2008-11-05 06:16:00,2.7258,2.73063,2.7258,2.72882,9630000.0
2008-11-05 06:17:00,2.73075,2.73588,2.73027,2.73458,6250000.0
2008-11-05 06:18:00,2.73426,2.7406,2.73426,2.73608,6000000.0
2008-11-05 06:19:00,2.73878,2.73878,2.73559,2.73798,8130000.0
2008-11-05 06:20:00,2.73347,2.73945,2.73347,2.73945,8250000.0
2008-11-05 06:21:00,2.7331,2.73724,2.73207,2.73207,11000000.0
2008-11-05 06:22:00,2.73823,2.73823,2.73141,2.73141,7000000.0
2008-11-05 06:23:00,2.73395,2.73412,2.73096,2.73096,8750000.0
2008-11-05 06:24:00,2.73342,2.73342,2.72704,2.72704,9750000.0
2008-11-05 06:25:00,2.72895,2.73329,2.728,2.7292,8000000.0
2008-11-05 06:26:00,2.73293,2.7338,2.72783,2.73007,5250000.0
2008-11-05 06:27:00,2.73036,2.73062,2.72554,2.7281,5750000.0
2008-11-05 06:28:00,2.72937,2.7326,2.72666,2.7326,8250000.0
2008-11-05 06:29:00,2.73371,2.73543,2.72726,2.73543,7750000.0
2008-11-05 06:30:00,2.73232,2.73327,2.72747,2.73205,6750000.0
2008-11-05 06:31:00,2.73366,2.73366,2.72622,2.73006,6000000.0
2008-11-05 06:32:00,2.72889,2.73159,2.72872,2.73093,5500000.0
2008-11-05 06:33:00,2.73204,2.73425,2.72937,2.7319,8250000.0
2008-11-05 06:34:00,2.73325,2.73579,2.73102,2.73565,10750000.0
2008-11-05 06:35:00,2.73198,2.7378,2.73167,2.7378,9500000.0
2008-11-05 06:36:00,2.73943,2.7401,2.73633,2.73902,5500000.0
2008-11-05 06:37:00,2.73913,2.74398,2.73648,2.74046,12500000.0
2008-11-05 06:38:00,2.74475,2.74613,2.74125,2.7445,9000000.0
2008-11-05 06:39:00,2.74625,2.74625,2.74019,2.74265,6250000.0
2008-11-05 06:40:00,2.74318,2.74348,2.73837,2.74262,7250000.0
2008-11-05 06:41:00,2.74324,2.74324,2.7336,2.7383,10750000.0
2008-11-05 06:42:00,2.739,2.73922,2.73312,2.73922,10250000.0
2008-11-05 06:43:00,2.7387,2.74131,2.73765,2.7386,7500000.0
2008-11-05 06:44:00,2.73504,2.73853,2.73376,2.73853,13750000.0
2008-11-05 06:45:00,2.73648,2.74118,2.73648,2.74118,6750000.0
2008-11-05 06:46:00,2.7423,2.7423,2.73515,2.74057,10000000.0
2008-11-05 06:47:00,2.73739,2.73969,2.73608,2.73926,7750000.0
2008-11-05 06:48:00,2.74079,2.74079,2.73729,2.73953,5750000.0
2008-11-05 06:49:00,2.73937,2.74123,2.73724,2.73724,7000000.0
2008-11-05 06:50:00,2.73437,2.73868,2.7338,2.73848,10500000.0
2008-11-05 06:51:00,2.73899,2.73911,2.73454,2.73865,10750000.0
2008-11-05 06:52:00,2.73521,2.73987,2.73521,2.73985,10000000.0
2008-11-05 06:53:00,2.73843,2.74032,2.73482,2.73695,7750000.0
2008-11-05 06:54:00,2.7357,2.73981,2.73496,2.73919,6000000.0
2008-11-05 06:55:00,2.73738,2.73904,2.73515,2.73515,6000000.0
2008-11-05 06:56:00,2.73436,2.73912,2.73436,2.73845,7500000.0
2008-11-05 06:57:00,2.73555,2.73933,2.73525,2.73717,15500000.0
2008-11-05 06:58:00,2.73884,2.73884,2.7341,2.73716,6500000.0
2008-11-05 06:59:00,2.73286,2.73683,2.73286,2.73641,7130000.0
2008-11-05 07:00:00,2.7373,2.74145,2.73049,2.74145,11000000.0
2008-11-05 07:01:00,2.74199,2.74219,2.7364,2.74216,12000000.0
2008-11-05 07:02:00,2.74229,2.74507,2.73899,2.74507,15500000.0
2008-11-05 07:03:00,2.74217,2.74352,2.74008,2.7406,5250000.0
2008-11-05 07:04:00,2.74383,2.74383,2.73554,2.74125,10500000.0
2008-11-05 07:05:00,2.742,2.74277,2.73862,2.73939,8880000.0
2008-11-05 07:06:00,2.74442,2.74442,2.7404,2.74428,9130000.0
2008-11-05 07:07:00,2.74599,2.74599,2.74128,2.74533,12500000.0
2008-11-05 07:08:00,2.74473,2.74473,2.73902,2.74124,8500000.0
2008-11-05 07:09:00,2.74227,2.74478,2.74041,2.74395,15750000.0
2008-11-05 07:10:00,2.74553,2.7456,2.74112,2.74413,9500000.0
2008-11-05 07:11:00,2.74678,2.74678,2.74311,2.74515,5250000.0
2008-11-05 07:12:00,2.74542,2.74542,2.7396,2.74473,7750000.0
2008-11-05 07:13:00,2.74392,2.74392,2.73961,2.73961,5250000.0
2008-11-05 07:14:00,2.74609,2.74663,2.74108,2.74108,9250000.0
2008-11-05 07:15:00,2.74688,2.74834,2.74394,2.74834,12500000.0
2008-11-05 07:16:00,2.74545,2.75011,2.74545,2.75011,5500000.0
2008-11-05 07:17:00,2.75018,2.75018,2.74494,2.7476,14250000.0
2008-11-05 07:18:00,2.74836,2.74836,2.74175,2.74518,16010000.0
2008-11-05 07:19:00,2.7478,2.7478,2.74037,2.74533,14500000.0
2008-11-05 07:20:00,2.74294,2.74503,2.74294,2.74484,5500000.0
2008-11-05 07:21:00,2.74566,2.74566,2.73962,2.74055,15750000.0
2008-11-05 07:22:00,2.74503,2.74596,2.73996,2.74314,9750000.0
2008-11-05 07:23:00,2.74405,2.7443,2.73836,2.74152,9500000.0
2008-11-05 07:24:00,2.74176,2.74512,2.73916,2.74496,8000000.0
2008-11-05 07:25:00,2.74358,2.74358,2.73954,2.74049,7750000.0
2008-11-05 07:26:00,2.73869,2.74274,2.7366,2.74142,8750000.0
2008-11-05 07:27:00,2.74265,2.74306,2.73611,2.73993,8000000.0
2008-11-05 07:28:00,2.73707,2.74211,2.73588,2.74211,7250000.0
2008-11-05 07:29:00,2.74108,2.74276,2.73681,2.74171,12750000.0
2008-11-05 07:30:00,2.74007,2.74093,2.73623,2.74093,10250000.0
2008-11-05 07:31:00,2.74012,2.74203,2.73725,2.74173,9750000.0
2008-11-05 07:32:00,2.73893,2.74169,2.73646,2.74169,6630000.0
2008-11-05 07:33:00,2.73728,2.74132,2.73341,2.74107,15380000.0
2008-11-05 07:34:00,2.74085,2.74117,2.73642,2.74108,9380000.0
2008-11-05 07:35:00,2.7393,2.74209,2.73366,2.73648,15750000.0
2008-11-05 07:36:00,2.73199,2.73636,2.73199,2.73335,7250000.0
2008-11-05 07:37:00,2.73367,2.73415,2.72939,2.73415,7380000.0
2008-11-05 07:38:00,2.73528,2.7358,2.7298,2.73579,12130000.0
2008-11-05 07:39:00,2.73353,2.73691,2.73203,2.73477,9750000.0
2008-11-05 07:40:00,2.73566,2.73623,2.72936,2.73623,9750000.0
2008-11-05 07:41:00,2.73714,2.73714,2.73319,2.73707,7250000.0
2008-11-05 07:42:00,2.73081,2.73647,2.73081,2.73255,7500000.0
2008-11-05 07:43:00,2.73531,2.73531,2.72989,2.73179,10250000.0
2008-11-05 07:44:00,2.73179,2.73456,2.73014,2.73226,10630000.0
2008-11-05 07:45:00,2.7329,2.73389,2.7282,2.73188,11750000.0
2008-11-05 07:46:00,2.7326,2.7326,2.72502,2.73152,6000000.0
2008-11-05 07:47:00,2.73142,2.73191,2.72814,2.73109,7000000.0
2008-11-05 07:48:00,2.73142,2.7322,2.72631,2.73003,10500000.0
2008-11-05 07:49:00,2.73222,2.73261,2.72598,2.73022,9750000.0
2008-11-05 07:50:00,2.73362,2.73759,2.72715,2.72715,13000000.0
2008-11-05 07:51:00,2.72987,2.73511,2.72987,2.73316,9500000.0
2008-11-05 07:52:00,2.73533,2.73533,2.72892,2.73525,13750000.0
2008-11-05 07:53:00,2.73322,2.73682,2.73054,2.73439,8380000.0
2008-11-05 07:54:00,2.73932,2.73932,2.73422,2.73777,11500000.0
2008-11-05 07:55:00,2.73754,2.73825,2.73201,2.73202,5250000.0
2008-11-05 07:56:00,2.73597,2.73597,2.72936,2.73424,9250000.0
2008-11-05 07:57:00,2.73018,2.73571,2.73008,2.73551,9750000.0
2008-11-05 07:58:00,2.7322,2.7355,2.73189,2.73441,11260000.0
2008-11-05 07:59:00,2.73667,2.73667,2.7326,2.73536,13250000.0
2008-11-05 08:00:00,2.73542,2.73542,2.72922,2.73272,5750000.0
2008-11-05 08:01:00,2.72749,2.73297,2.72749,2.73158,8500000.0
2008-11-05 08:02:00,2.72822,2.73269,2.7233,2.73058,21380000.0
2008-11-05 08:03:00,2.72775,2.72862,2.72474,2.72738,9250000.0
2008-11-05 08:04:00,2.72833,2.72833,2.72217,2.72647,14380000.0
2008-11-05 08:05:00,2.72815,2.72838,2.72353,2.72789,6750000.0
2008-11-05 08:06:00,2.72726,2.72955,2.72213,2.72868,11250000.0
2008-11-05 08:07:00,2.72916,2.72916,2.72447,2.72833,9500000.0
2008-11-05 08:08:00,2.73048,2.73048,2.72252,2.72892,7250000.0
2008-11-05 08:09:00,2.72949,2.72966,2.7217,2.72966,11380000.0
2008-11-05 08:10:00,2.72829,2.73092,2.7274,2.7274,7750000.0
2008-11-05 08:11:00,2.73098,2.73148,2.72728,2.73068,6250000.0
2008-11-05 08:12:00,2.72582,2.73071,2.72544,2.7279,7750000.0
2008-11-05 08:13:00,2.7276,2.73111,2.7276,2.73105,5500000.0
2008-11-05 08:14:00,2.72711,2.73108,2.72604,2.73071,11750000.0
2008-11-05 08:15:00,2.72975,2.73147,2.72596,2.73147,8500000.0
2008-11-05 08:16:00,2.73054,2.73088,2.72773,2.73023,6250000.0
2008-11-05 08:17:00,2.7335,2.7335,2.72842,2.73302,8750000.0
2008-11-05 08:18:00,2.7297,2.73356,2.72643,2.73356,6380000.0
2008-11-05 08:19:00,2.7345,2.7345,2.73054,2.73309,7500000.0
2008-11-05 08:20:00,2.73358,2.73358,2.72904,2.73168,5130000.0
2008-11-05 08:21:00,2.72896,2.73135,2.72894,2.73135,7630000.0
2008-11-05 08:22:00,2.73156,2.73156,2.72517,2.7304,9250000.0
2008-11-05 08:23:00,2.72742,2.7279,2.72206,2.72235,5750000.0
2008-11-05 08:24:00,2.72218,2.72482,2.71787,2.72482,8500000.0
2008-11-05 08:25:00,2.72521,2.72555,2.72123,2.72517,14250000.0
2008-11-05 08:26:00,2.72407,2.72522,2.71936,2.72522,8250000.0
2008-11-05 08:27:00,2.72504,2.72527,2.71971,2.72499,11630000.0
2008-11-05 08:28:00,2.7215,2.72403,2.72109,2.72358,11000000.0
2008-11-05 08:29:00,2.72495,2.72495,2.71949,2.72294,5500000.0
2008-11-05 08:30:00,2.72297,2.72531,2.7198,2.72512,14000000.0
2008-11-05 08:31:00,2.72294,2.72567,2.71821,2.72567,8750000.0
2008-11-05 08:32:00,2.72722,2.72722,2.72261,2.72261,5250000.0
2008-11-05 08:33:00,2.72553,2.72745,2.72318,2.72634,5500000.0
2008-11-05 08:34:00,2.72822,2.72901,2.71952,2.72735,6630000.0
2008-11-05 08:35:00,2.72989,2.72989,2.72531,2.72865,5750000.0
2008-11-05 08:36:00,2.72573,2.72819,2.72341,2.72773,12500000.0
2008-11-05 08:37:00,2.72935,2.72935,2.72314,2.72716,8380000.0
2008-11-05 08:38:00,2.72725,2.72815,2.72162,2.72815,11000000.0
2008-11-05 08:39:00,2.72475,2.72702,2.72009,2.726,11750000.0
2008-11-05 08:40:00,2.71724,2.72655,2.71724,2.72655,8000000.0
2008-11-05 08:41:00,2.72181,2.72724,2.72162,2.72724,17250000.0
2008-11-05 08:42:00,2.72746,2.72746,2.72398,2.7252,10500000.0
2008-11-05 08:43:00,2.7253,2.72697,2.71799,2.72697,16130000.0
2008-11-05 08:44:00,2.72589,2.72772,2.72165,2.72532,11000000.0
2008-11-05 08:45:00,2.72325,2.7286,2.72325,2.72641,12750000.0
2008-11-05 08:46:00,2.72995,2.73029,2.72518,2.72873,5500000.0
2008-11-05 08:47:00,2.72906,2.72906,2.72494,2.72848,10000000.0
2008-11-05 08:48:00,2.72932,2.72932,2.72202,2.72425,14380000.0
2008-11-05 08:49:00,2.72798,2.72798,2.72353,2.72595,5750000.0
2008-11-05 08:50:00,2.72545,2.7277,2.72344,2.7277,8500000.0
2008-11-05 08:51:00,2.72205,2.72621,2.72174,2.72375,9500000.0
2008-11-05 08:52:00,2.7208,2.72464,2.72027,2.72027,9250000.0
2008-11-05 08:53:00,2.724,2.724,2.71964,2.71964,9500000.0
2008-11-05 08:54:00,2.72407,2.72407,2.71912,2.72142,14250000.0
2008-11-05 08:55:00,2.72457,2.72468,2.72154,2.72229,5260000.0
2008-11-05 08:56:00,2.72488,2.72611,2.7221,2.72553,9750000.0
2008-11-05 08:57:00,2.72559,2.72794,2.72,2.72794,12380000.0
2008-11-05 08:58:00,2.72875,2.73021,2.72598,2.73021,6750000.0
2008-11-05 08:59:00,2.73053,2.73057,2.72436,2.73039,14000000.0
2008-11-05 09:00:00,2.73168,2.73168,2.72661,2.72835,7750000.0
2008-11-05 09:01:00,2.73021,2.7307,2.72604,2.72824,10750000.0
2008-11-05 09:02:00,2.72997,2.73261,2.7255,2.73216,9250000.0
2008-11-05 09:03:00,2.73129,2.73631,2.72795,2.73631,11380000.0
2008-11-05 09:04:00,2.73501,2.73664,2.73264,2.73457,6500000.0
2008-11-05 09:05:00,2.73511,2.73843,2.73442,2.73843,13500000.0
2008-11-05 09:06:00,2.73804,2.73804,2.73423,2.73669,8500000.0
2008-11-05 09:07:00,2.73629,2.73663,2.73177,2.73594,5500000.0
2008-11-05 09:08:00,2.73066,2.73656,2.73066,2.73486,10630000.0
2008-11-05 09:09:00,2.7334,2.73449,2.73096,2.73287,9500000.0
2008-11-05 09:10:00,2.73372,2.73404,2.7298,2.73177,6250000.0
2008-11-05 09:11:00,2.73333,2.73408,2.72993,2.73354,8630000.0
2008-11-05 09:12:00,2.73396,2.73472,2.73006,2.73288,11500000.0
2008-11-05 09:13:00,2.732,2.732,2.72448,2.73074,9630000.0
2008-11-05 09:14:00,2.73126,2.73148,2.72574,2.72943,7750000.0
2008-11-05 09:15:00,2.7319,2.73458,2.72867,2.73458,15510000.0
2008-11-05 09:16:00,2.73412,2.73721,2.72733,2.7335,10000000.0
2008-11-05 09:17:00,2.73402,2.73402,2.73157,2.73272,11130000.0
2008-11-05 09:18:00,2.73155,2.73438,2.73089,2.73266,9750000.0
2008-11-05 09:19:00,2.7357,2.73683,2.73025,2.73683,6000000.0
2008-11-05 09:20:00,2.73974,2.74032,2.73629,2.73645,9250000.0
2008-11-05 09:21:00,2.73972,2.74091,2.7343,2.73819,12500000.0
2008-11-05 09:22:00,2.73754,2.73851,2.73244,2.73787,8250000.0
2008-11-05 09:23:00,2.73888,2.73893,2.73442,2.73747,10500000.0
2008-11-05 09:24:00,2.73773,2.73831,2.73378,2.73775,12500000.0
2008-11-05 09:25:00,2.73458,2.73864,2.73358,2.73776,10500000.0
2008-11-05 09:26:00,2.73645,2.73746,2.73404,2.73725,8250000.0
2008-11-05 09:27:00,2.73757,2.73757,2.73248,2.7368,14000000.0
2008-11-05 09:28:00,2.73734,2.73922,2.73648,2.73922,8500000.0
2008-11-05 09:29:00,2.73907,2.74068,2.7348,2.74068,19510000.0
2008-11-05 09:30:00,2.73852,2.73891,2.73599,2.73599,5250000.0
2008-11-05 09:31:00,2.7383,2.73948,2.7334,2.73916,6880000.0
2008-11-05 09:32:00,2.73973,2.73973,2.73382,2.73799,6250000.0
2008-11-05 09:33:00,2.741,2.74158,2.73528,2.73963,5250000.0
2008-11-05 09:34:00,2.74252,2.74252,2.73979,2.73979,10250000.0
2008-11-05 09:35:00,2.74106,2.74227,2.73728,2.74147,10750000.0
2008-11-05 09:36:00,2.74233,2.74336,2.73898,2.74266,9500000.0
2008-11-05 09:37:00,2.74267,2.74331,2.73915,2.74047,10750000.0
2008-11-05 09:38:00,2.74247,2.74593,2.73997,2.74593,5500000.0
2008-11-05 09:39:00,2.74503,2.74583,2.74098,2.74098,9000000.0
2008-11-05 09:40:00,2.74253,2.74345,2.738,2.74278,5250000.0
2008-11-05 09:41:00,2.73922,2.74335,2.73761,2.73952,12380000.0
2008-11-05 09:42:00,2.7404,2.74315,2.72859,2.73893,17750000.0
2008-11-05 09:43:00,2.74346,2.74374,2.73465,2.74337,8750000.0
2008-11-05 09:44:00,2.74617,2.74761,2.74421,2.74761,9250000.0
2008-11-05 09:45:00,2.74784,2.74915,2.74597,2.74915,10250000.0
2008-11-05 09:46:00,2.7472,2.74957,2.7456,2.74957,6250000.0
2008-11-05 09:47:00,2.74937,2.75022,2.74749,2.74749,5250000.0
2008-11-05 09:48:00,2.74825,2.74825,2.74449,2.74689,8500000.0
2008-11-05 09:49:00,2.74745,2.74745,2.7445,2.74475,9750000.0
2008-11-05 09:50:00,2.74488,2.74677,2.74314,2.74657,7250000.0
2008-11-05 09:51:00,2.74444,2.74689,2.74303,2.74616,8000000.0
2008-11-05 09:52:00,2.74496,2.74682,2.74196,2.74682,13500000.0
2008-11-05 09:53:00,2.74584,2.74747,2.74372,2.74675,8000000.0
2008-11-05 09:54:00,2.74628,2.74754,2.7425,2.74576,11500000.0
2008-11-05 09:55:00,2.74568,2.74568,2.74284,2.74533,8250000.0
2008-11-05 09:56:00,2.74593,2.74819,2.7422,2.74819,7750000.0
2008-11-05 09:57:00,2.74696,2.74786,2.74288,2.74601,14380000.0
2008-11-05 09:58:00,2.74338,2.74642,2.74065,2.74453,15000000.0
2008-11-05 09:59:00,2.74373,2.74517,2.74121,2.7445,13750000.0
2008-11-05 10:00:00,2.74429,2.74496,2.74158,2.74453,5500000.0
2008-11-05 10:01:00,2.74124,2.74397,2.73904,2.74394,6380000.0
2008-11-05 10:02:00,2.73952,2.74306,2.73756,2.73967,7130000.0
2008-11-05 10:03:00,2.74289,2.74388,2.73977,2.74108,10500000.0
2008-11-05 10:04:00,2.73963,2.74147,2.73819,2.74134,5750000.0
2008-11-05 10:05:00,2.74208,2.7423,2.73979,2.74095,8250000.0
2008-11-05 10:06:00,2.74176,2.74358,2.73735,2.74258,13250000.0
2008-11-05 10:07:00,2.74524,2.74524,2.74249,2.7438,6250000.0
2008-11-05 10:08:00,2.74323,2.7456,2.74139,2.7434,9000000.0
2008-11-05 10:09:00,2.74546,2.74673,2.74268,2.74636,9500000.0
2008-11-05 10:10:00,2.74675,2.74998,2.74152,2.74544,12880000.0
2008-11-05 10:11:00,2.74811,2.7519,2.7441,2.74993,6000000.0
2008-11-05 10:12:00,2.75022,2.75165,2.74536,2.75108,9750000.0
2008-11-05 10:13:00,2.74705,2.75075,2.74514,2.74956,11000000.0
2008-11-05 10:14:00,2.74856,2.74886,2.74518,2.74808,6380000.0
2008-11-05 10:15:00,2.74818,2.74957,2.74567,2.74915,6500000.0
2008-11-05 10:16:00,2.74962,2.74983,2.74744,2.7492,5750000.0
2008-11-05 10:17:00,2.75107,2.7518,2.74751,2.75157,11380000.0
2008-11-05 10:18:00,2.75176,2.75246,2.74971,2.75144,12500000.0
2008-11-05 10:19:00,2.75118,2.75149,2.74862,2.75041,7880000.0
2008-11-05 10:20:00,2.74949,2.75107,2.74892,2.7506,12000000.0
2008-11-05 10:21:00,2.7516,2.7516,2.74548,2.74769,11000000.0
2008-11-05 10:22:00,2.74709,2.75017,2.74707,2.7497,11630000.0
2008-11-05 10:23:00,2.74885,2.74917,2.74413,2.7484,6630000.0
2008-11-05 10:24:00,2.74575,2.75119,2.74575,2.74765,5500000.0
2008-11-05 10:25:00,2.74953,2.75159,2.74735,2.75159,7000000.0
2008-11-05 10:26:00,2.75044,2.75272,2.74879,2.75146,11000000.0
2008-11-05 10:27:00,2.74773,2.75201,2.74665,2.74912,9000000.0
2008-11-05 10:28:00,2.7516,2.7516,2.74837,2.75013,5500000.0
2008-11-05 10:29:00,2.74935,2.75037,2.74689,2.74891,7130000.0
2008-11-05 10:30:00,2.74913,2.74913,2.74466,2.74689,6380000.0
2008-11-05 10:31:00,2.74702,2.74865,2.74573,2.74713,6750000.0
2008-11-05 10:32:00,2.74735,2.74788,2.74378,2.74416,10500000.0
2008-11-05 10:33:00,2.7468,2.7468,2.74257,2.74257,6750000.0
2008-11-05 10:34:00,2.74211,2.74469,2.74211,2.74328,10750000.0
2008-11-05 10:35:00,2.74236,2.74355,2.73934,2.74057,6750000.0
2008-11-05 10:36:00,2.73892,2.73968,2.7334,2.73406,9130000.0
2008-11-05 10:37:00,2.733,2.73904,2.73256,2.73748,7500000.0
2008-11-05 10:38:00,2.73659,2.73883,2.73378,2.73811,8750000.0
2008-11-05 10:39:00,2.73607,2.73987,2.73607,2.73942,8630000.0
2008-11-05 10:40:00,2.7375,2.74067,2.7375,2.73857,8250000.0
2008-11-05 10:41:00,2.74027,2.74027,2.73719,2.73875,7750000.0
2008-11-05 10:42:00,2.73921,2.73949,2.73507,2.73813,9250000.0
2008-11-05 10:43:00,2.73889,2.73913,2.73551,2.7376,7250000.0
2008-11-05 10:44:00,2.73702,2.73865,2.73541,2.73701,10750000.0
2008-11-05 10:45:00,2.73394,2.73852,2.73394,2.73772,6500000.0
2008-11-05 10:46:00,2.73722,2.73722,2.73407,2.73708,7000000.0
2008-11-05 10:47:00,2.73456,2.73644,2.7314,2.73348,8130000.0
2008-11-05 10:48:00,2.7347,2.7347,2.72856,2.7326,7000000.0
2008-11-05 10:49:00,2.73313,2.7342,2.72948,2.72948,7750000.0
2008-11-05 10:50:00,2.73435,2.73443,2.73081,2.73179,7130000.0
2008-11-05 10:51:00,2.73005,2.73164,2.72674,2.72674,8000000.0
2008-11-05 10:52:00,2.7307,2.73162,2.72877,2.73067,12750000.0
2008-11-05 10:53:00,2.73149,2.73149,2.72692,2.72885,14750000.0
2008-11-05 10:54:00,2.72677,2.72842,2.72367,2.72828,10880000.0
2008-11-05 10:55:00,2.72767,2.72898,2.72669,2.7283,8750000.0
2008-11-05 10:56:00,2.72863,2.72863,2.72557,2.72559,9000000.0
2008-11-05 10:57:00,2.72236,2.72787,2.72236,2.72787,8500000.0
2008-11-05 10:58:00,2.72754,2.72754,2.72284,2.72567,9000000.0
2008-11-05 10:59:00,2.72543,2.72837,2.72351,2.72656,8250000.0
2008-11-05 11:00:00,2.72654,2.72744,2.72069,2.727,10380000.0
2008-11-05 11:01:00,2.72652,2.72679,2.72214,2.72479,11000000.0
2008-11-05 11:02:00,2.72792,2.72792,2.72487,2.72505,8750000.0
2008-11-05 11:03:00,2.72595,2.72686,2.72361,2.72633,9250000.0
2008-11-05 11:04:00,2.72434,2.72782,2.72434,2.72771,9000000.0
2008-11-05 11:05:00,2.72554,2.72813,2.72255,2.72255,9000000.0
2008-11-05 11:06:00,2.72706,2.72796,2.72259,2.72259,6000000.0
2008-11-05 11:07:00,2.72647,2.72647,2.72063,2.725,5500000.0
2008-11-05 11:08:00,2.72399,2.72464,2.71948,2.72161,5500000.0
2008-11-05 11:09:00,2.72052,2.72247,2.71823,2.72247,11000000.0
2008-11-05 11:10:00,2.72119,2.7218,2.71669,2.71968,6750000.0
2008-11-05 11:11:00,2.72143,2.72274,2.71795,2.72113,7750000.0
2008-11-05 11:12:00,2.72281,2.72307,2.72016,2.72126,5250000.0
2008-11-05 11:13:00,2.71992,2.72622,2.71992,2.72246,10880000.0
2008-11-05 11:14:00,2.72704,2.72704,2.72207,2.72547,9000000.0
2008-11-05 11:15:00,2.72583,2.72583,2.72226,2.72226,8000000.0
2008-11-05 11:16:00,2.72677,2.72696,2.72164,2.72164,6750000.0
2008-11-05 11:17:00,2.72601,2.72638,2.72074,2.72515,12000000.0
2008-11-05 11:18:00,2.7263,2.72671,2.71952,2.72147,15000000.0
2008-11-05 11:19:00,2.72551,2.72551,2.72004,2.72332,7500000.0
2008-11-05 11:20:00,2.72289,2.72431,2.71821,2.72431,8500000.0
2008-11-05 11:21:00,2.72318,2.7246,2.72082,2.72421,9130000.0
2008-11-05 11:22:00,2.72132,2.7215,2.71558,2.71558,6500000.0
2008-11-05 11:23:00,2.71801,2.72287,2.7177,2.72287,10750000.0
2008-11-05 11:24:00,2.7184,2.72372,2.7184,2.72372,8750000.0
2008-11-05 11:25:00,2.72477,2.72648,2.72054,2.72507,11250000.0
2008-11-05 11:26:00,2.72555,2.72671,2.72126,2.72662,12380000.0
2008-11-05 11:27:00,2.72436,2.7283,2.72436,2.72733,7250000.0
2008-11-05 11:28:00,2.72573,2.72583,2.72317,2.7233,8000000.0
2008-11-05 11:29:00,2.7268,2.7268,2.72124,2.72602,5500000.0
2008-11-05 11:30:00,2.72698,2.72768,2.72486,2.72768,7500000.0
2008-11-05 11:31:00,2.7271,2.72833,2.72394,2.72683,9000000.0
2008-11-05 11:32:00,2.72793,2.72935,2.72447,2.72935,13250000.0
2008-11-05 11:33:00,2.72882,2.73065,2.72512,2.72959,10000000.0
2008-11-05 11:34:00,2.72924,2.7299,2.72736,2.72928,7000000.0
2008-11-05 11:35:00,2.72837,2.7298,2.7246,2.72954,14250000.0
2008-11-05 11:36:00,2.73059,2.73177,2.72949,2.72965,8250000.0
2008-11-05 11:37:00,2.72614,2.72824,2.72414,2.72824,10500000.0
2008-11-05 11:38:00,2.72448,2.72782,2.72214,2.72782,5750000.0
2008-11-05 11:39:00,2.72914,2.72953,2.72243,2.7282,8500000.0
2008-11-05 11:40:00,2.72499,2.7308,2.72481,2.73057,11880000.0
2008-11-05 11:41:00,2.73027,2.73208,2.72881,2.73193,12500000.0
2008-11-05 11:42:00,2.7305,2.73215,2.72907,2.73056,8750000.0
2008-11-05 11:43:00,2.72831,2.73158,2.7264,2.73033,11000000.0
2008-11-05 11:44:00,2.72831,2.73014,2.72639,2.72639,7000000.0
2008-11-05 11:45:00,2.72725,2.73091,2.72392,2.73069,7750000.0
2008-11-05 11:46:00,2.73129,2.73175,2.72964,2.73117,5250000.0
2008-11-05 11:47:00,2.73006,2.73125,2.72414,2.73068,15500000.0
2008-11-05 11:48:00,2.72861,2.73127,2.72611,2.7309,13500000.0
2008-11-05 11:49:00,2.7277,2.72861,2.72192,2.72359,9500000.0
2008-11-05 11:50:00,2.72527,2.72702,2.72418,2.72418,7250000.0
2008-11-05 11:51:00,2.72427,2.72477,2.72112,2.72473,5750000.0
2008-11-05 11:52:00,2.72264,2.72486,2.72108,2.72486,11500000.0
2008-11-05 11:53:00,2.72485,2.72539,2.72362,2.72483,7500000.0
2008-11-05 11:54:00,2.72516,2.72659,2.71998,2.72659,8250000.0
2008-11-05 11:55:00,2.72658,2.72744,2.7246,2.72502,8500000.0
2008-11-05 11:56:00,2.72641,2.72754,2.72587,2.72643,6250000.0
2008-11-05 11:57:00,2.72247,2.72714,2.72247,2.72619,8500000.0
2008-11-05 11:58:00,2.72325,2.7267,2.71854,2.72307,10000000.0
2008-11-05 11:59:00,2.72274,2.72313,2.71556,2.72231,9000000.0
2008-11-05 12:00:00,2.72172,2.72274,2.7168,2.71918,8250000.0
2008-11-05 12:01:00,2.71467,2.71938,2.71467,2.71908,8500000.0
2008-11-05 12:02:00,2.71857,2.72029,2.71576,2.71989,10880000.0
2008-11-05 12:03:00,2.71815,2.71984,2.71597,2.7176,7010000.0
2008-11-05 12:04:00,2.72073,2.72093,2.71475,2.71866,6250000.0
2008-11-05 12:05:00,2.71946,2.72022,2.71262,2.71909,7750000.0
2008-11-05 12:06:00,2.71847,2.71963,2.71648,2.71963,14750000.0
2008-11-05 12:07:00,2.71785,2.72186,2.71649,2.71887,7750000.0
2008-11-05 12:08:00,2.72077,2.72164,2.71698,2.72157,7750000.0
2008-11-05 12:09:00,2.7219,2.72344,2.7172,2.72303,12750000.0
2008-11-05 12:10:00,2.724,2.724,2.71486,2.72047,8750000.0
2008-11-05 12:11:00,2.7215,2.72203,2.71784,2.71986,10500000.0
2008-11-05 12:12:00,2.72026,2.72258,2.7189,2.72165,11380000.0
2008-11-05 12:13:00,2.7208,2.72365,2.71877,2.72259,13000000.0
2008-11-05 12:14:00,2.72317,2.72317,2.7199,2.72212,10000000.0
2008-11-05 12:15:00,2.72013,2.72395,2.72013,2.72389,14000000.0
2008-11-05 12:16:00,2.72479,2.72479,2.72087,2.72087,5750000.0
2008-11-05 12:17:00,2.72332,2.72411,2.72159,2.7236,6000000.0
2008-11-05 12:18:00,2.71913,2.72397,2.71838,2.71838,6500000.0
2008-11-05 12:19:00,2.7218,2.72459,2.71768,2.72459,10380000.0
2008-11-05 12:20:00,2.7233,2.72559,2.71916,2.72559,8880000.0
2008-11-05 12:21:00,2.72511,2.72635,2.72046,2.72332,11000000.0
2008-11-05 12:22:00,2.72722,2.72784,2.72372,2.72784,6500000.0
2008-11-05 12:23:00,2.72686,2.727,2.72139,2.72623,11880000.0
2008-11-05 12:24:00,2.72395,2.7249,2.71916,2.72371,6250000.0
2008-11-05 12:25:00,2.72389,2.72389,2.72033,2.72332,8000000.0
2008-11-05 12:26:00,2.72317,2.72402,2.72192,2.72402,8750000.0
2008-11-05 12:27:00,2.72247,2.72399,2.71888,2.72258,8880000.0
2008-11-05 12:28:00,2.72427,2.72459,2.72221,2.72238,7880000.0
2008-11-05 12:29:00,2.72296,2.72405,2.72143,2.72325,8750000.0
2008-11-05 12:30:00,2.72369,2.72437,2.71961,2.72082,7750000.0
2008-11-05 12:31:00,2.72206,2.72392,2.72013,2.72201,5500000.0
2008-11-05 12:32:00,2.72293,2.72368,2.72069,2.72367,6880000.0
2008-11-05 12:33:00,2.72371,2.72399,2.7202,2.72284,13750000.0
2008-11-05 12:34:00,2.72317,2.72527,2.72205,2.72433,12250000.0
2008-11-05 12:35:00,2.7246,2.72508,2.72083,2.72283,7750000.0
2008-11-05 12:36:00,2.72469,2.72516,2.72169,2.72487,5250000.0
2008-11-05 12:37:00,2.72311,2.72658,2.72062,2.72486,16500000.0
2008-11-05 12:38:00,2.7249,2.72609,2.71914,2.72515,11630000.0
2008-11-05 12:39:00,2.72406,2.72473,2.71754,2.72046,8250000.0
2008-11-05 12:40:00,2.71758,2.72088,2.71758,2.71991,7250000.0
2008-11-05 12:41:00,2.71786,2.71842,2.71568,2.71727,6250000.0
2008-11-05 12:42:00,2.7187,2.71975,2.71521,2.71975,15380000.0
2008-11-05 12:43:00,2.71914,2.71933,2.71694,2.71694,9750000.0
2008-11-05 12:44:00,2.71691,2.71904,2.71477,2.71595,9500000.0
2008-11-05 12:45:00,2.71474,2.71871,2.71474,2.71668,5500000.0
2008-11-05 12:46:00,2.71637,2.71693,2.71281,2.71281,12250000.0
2008-11-05 12:47:00,2.71625,2.71625,2.70907,2.71203,14500000.0
2008-11-05 12:48:00,2.71196,2.71526,2.71,2.71461,13130000.0
2008-11-05 12:49:00,2.71413,2.71427,2.70854,2.71139,7130000.0
2008-11-05 12:50:00,2.71055,2.71165,2.70732,2.71059,9250000.0
2008-11-05 12:51:00,2.71002,2.71061,2.70635,2.71,9250000.0
2008-11-05 12:52:00,2.70829,2.71047,2.70611,2.70643,7000000.0
2008-11-05 12:53:00,2.71134,2.71284,2.7091,2.71284,8500000.0
2008-11-05 12:54:00,2.71,2.71258,2.70874,2.71156,8750000.0
2008-11-05 12:55:00,2.70989,2.71296,2.70713,2.71265,8130000.0
2008-11-05 12:56:00,2.70991,2.71361,2.70754,2.71026,13000000.0
2008-11-05 12:57:00,2.71212,2.71411,2.7084,2.71059,9250000.0
2008-11-05 12:58:00,2.71206,2.71354,2.70973,2.71,12380000.0
2008-11-05 12:59:00,2.71185,2.7139,2.71025,2.7131,13630000.0
2008-11-05 13:00:00,2.71196,2.71351,2.70978,2.71351,10250000.0
2008-11-05 13:01:00,2.71232,2.71354,2.71053,2.71053,7500000.0
2008-11-05 13:02:00,2.71321,2.71406,2.71011,2.7109,9500000.0
2008-11-05 13:03:00,2.71358,2.71703,2.7123,2.71612,9130000.0
2008-11-05 13:04:00,2.71597,2.71771,2.71342,2.71738,10250000.0
2008-11-05 13:05:00,2.71615,2.71929,2.71338,2.71793,11500000.0
2008-11-05 13:06:00,2.71711,2.71855,2.71661,2.71793,7500000.0
2008-11-05 13:07:00,2.71714,2.71982,2.7144,2.71856,14510000.0
2008-11-05 13:08:00,2.71703,2.71912,2.71517,2.71693,9750000.0
2008-11-05 13:09:00,2.7156,2.71944,2.7148,2.71539,7000000.0
2008-11-05 13:10:00,2.7176,2.7176,2.7137,2.71662,6250000.0
2008-11-05 13:11:00,2.71356,2.71616,2.71356,2.7138,12000000.0
2008-11-05 13:12:00,2.71494,2.71494,2.71231,2.71455,7750000.0
2008-11-05 13:13:00,2.71429,2.71733,2.71288,2.7144,10750000.0
2008-11-05 13:14:00,2.7141,2.71604,2.71227,2.71474,8500000.0
2008-11-05 13:15:00,2.71261,2.71586,2.71177,2.71234,6000000.0
2008-11-05 13:16:00,2.71382,2.7178,2.71158,2.7167,10500000.0
2008-11-05 13:17:00,2.71394,2.71629,2.71394,2.7151,6000000.0
2008-11-05 13:18:00,2.71587,2.71587,2.71162,2.71386,6000000.0
2008-11-05 13:19:00,2.71374,2.71383,2.71075,2.71158,8250000.0
2008-11-05 13:20:00,2.71303,2.71464,2.71196,2.71196,10000000.0
2008-11-05 13:21:00,2.71348,2.7136,2.70826,2.71205,9250000.0
2008-11-05 13:22:00,2.71235,2.71394,2.70985,2.71336,8250000.0
2008-11-05 13:23:00,2.7135,2.71398,2.71091,2.71309,11880000.0
2008-11-05 13:24:00,2.71253,2.71449,2.70818,2.71432,11750000.0
2008-11-05 13:25:00,2.71435,2.71909,2.71298,2.71756,10750000.0
2008-11-05 13:26:00,2.71928,2.71928,2.71624,2.71786,10500000.0
2008-11-05 13:27:00,2.7173,2.71841,2.71633,2.71793,9250000.0
2008-11-05 13:28:00,2.71675,2.71759,2.71351,2.71486,10250000.0
2008-11-05 13:29:00,2.71363,2.71727,2.71193,2.71663,8000000.0
2008-11-05 13:30:00,2.71551,2.71678,2.71153,2.71676,10500000.0
2008-11-05 13:31:00,2.71212,2.71589,2.71117,2.71444,11000000.0
2008-11-05 13:32:00,2.7156,2.71634,2.71353,2.71634,7500000.0
2008-11-05 13:33:00,2.71472,2.71551,2.71195,2.71396,7130000.0
2008-11-05 13:34:00,2.71572,2.71701,2.71177,2.71701,9000000.0
2008-11-05 13:35:00,2.71668,2.71668,2.70906,2.71543,12130000.0
2008-11-05 13:36:00,2.71478,2.71523,2.71035,2.71432,7750000.0
2008-11-05 13:37:00,2.7128,2.71327,2.70993,2.7106,7000000.0
2008-11-05 13:38:00,2.71271,2.71411,2.70734,2.71302,9630000.0
2008-11-05 13:39:00,2.71274,2.71329,2.70751,2.7084,7000000.0
2008-11-05 13:40:00,2.70965,2.71191,2.70799,2.70799,9500000.0
2008-11-05 13:41:00,2.71112,2.7112,2.70771,2.70993,10500000.0
2008-11-05 13:42:00,2.7077,2.70939,2.70694,2.70939,10000000.0
2008-11-05 13:43:00,2.70928,2.70986,2.70494,2.70711,7000000.0
2008-11-05 13:44:00,2.70896,2.70896,2.70635,2.7081,9750000.0
2008-11-05 13:45:00,2.70239,2.70772,2.70239,2.70365,10000000.0
2008-11-05 13:46:00,2.70634,2.70689,2.70325,2.70689,6500000.0
2008-11-05 13:47:00,2.7018,2.7042,2.69973,2.69973,11500000.0
2008-11-05 13:48:00,2.69992,2.69992,2.6943,2.69776,10000000.0
2008-11-05 13:49:00,2.69766,2.69832,2.69585,2.69787,6500000.0
2008-11-05 13:50:00,2.69746,2.69786,2.69009,2.69178,7500000.0
2008-11-05 13:51:00,2.69183,2.69183,2.68726,2.68968,7500000.0
2008-11-05 13:52:00,2.69008,2.69008,2.68307,2.68811,9630000.0
2008-11-05 13:53:00,2.68969,2.69157,2.68281,2.68281,6000000.0
2008-11-05 13:54:00,2.68692,2.68692,2.68367,2.68367,7750000.0
2008-11-05 13:55:00,2.68673,2.68705,2.68437,2.68437,13250000.0
2008-11-05 13:56:00,2.683,2.68557,2.68004,2.68004,11380000.0
2008-11-05 13:57:00,2.68289,2.68289,2.67617,2.67617,7500000.0
2008-11-05 13:58:00,2.67636,2.68376,2.67636,2.68175,7500000.0
2008-11-05 13:59:00,2.68405,2.68458,2.683,2.6839,5500000.0
2008-11-05 14:00:00,2.67654,2.68339,2.67654,2.68339,9750000.0
2008-11-05 14:01:00,2.68186,2.68217,2.67867,2.68152,13760000.0
2008-11-05 14:02:00,2.68193,2.68342,2.68071,2.68342,10380000.0
2008-11-05 14:03:00,2.68155,2.68408,2.67952,2.67952,7500000.0
2008-11-05 14:04:00,2.68466,2.68474,2.67968,2.68404,7750000.0
2008-11-05 14:05:00,2.68201,2.68344,2.67852,2.68038,9000000.0
2008-11-05 14:06:00,2.68074,2.6834,2.67965,2.68138,10250000.0
2008-11-05 14:07:00,2.68365,2.68438,2.68027,2.68438,9500000.0
2008-11-05 14:08:00,2.68086,2.68329,2.67892,2.68127,10500000.0
2008-11-05 14:09:00,2.68215,2.68292,2.67953,2.68104,5250000.0
2008-11-05 14:10:00,2.68378,2.6843,2.67733,2.6805,11500000.0
2008-11-05 14:11:00,2.68314,2.68357,2.68058,2.68216,8250000.0
2008-11-05 14:12:00,2.68452,2.68531,2.67932,2.68385,12250000.0
2008-11-05 14:13:00,2.68465,2.68556,2.68149,2.68551,10750000.0
2008-11-05 14:14:00,2.68501,2.68501,2.68279,2.68413,6000000.0
2008-11-05 14:15:00,2.68295,2.68646,2.68159,2.68542,12250000.0
2008-11-05 14:16:00,2.68716,2.68801,2.68332,2.68801,15750000.0
2008-11-05 14:17:00,2.68656,2.68794,2.68479,2.68794,11750000.0
2008-11-05 14:18:00,2.68726,2.68839,2.68496,2.6881,6250000.0
2008-11-05 14:19:00,2.68759,2.68882,2.68107,2.68667,11500000.0
2008-11-05 14:20:00,2.68669,2.6873,2.68005,2.68685,7500000.0
2008-11-05 14:21:00,2.68794,2.69014,2.68452,2.68978,11010000.0
2008-11-05 14:22:00,2.68581,2.69019,2.68581,2.68755,5750000.0
2008-11-05 14:23:00,2.68927,2.6901,2.68612,2.68944,8750000.0
2008-11-05 14:24:00,2.6925,2.69279,2.68993,2.69204,9750000.0
2008-11-05 14:25:00,2.69143,2.69228,2.69019,2.69215,10750000.0
2008-11-05 14:26:00,2.69399,2.69616,2.68847,2.69591,15000000.0
2008-11-05 14:27:00,2.6929,2.69606,2.69244,2.69463,6630000.0
2008-11-05 14:28:00,2.69386,2.69415,2.68959,2.69215,6500000.0
2008-11-05 14:29:00,2.69472,2.69472,2.68974,2.68974,6250000.0
2008-11-05 14:30:00,2.69148,2.69821,2.69148,2.69738,12500000.0
2008-11-05 14:31:00,2.69525,2.69951,2.69525,2.69677,10250000.0
2008-11-05 14:32:00,2.69812,2.70173,2.69702,2.70129,10250000.0
2008-11-05 14:33:00,2.6987,2.7007,2.69788,2.69862,11500000.0
2008-11-05 14:34:00,2.70025,2.70372,2.69498,2.70372,12880000.0
2008-11-05 14:35:00,2.7035,2.70412,2.70005,2.70292,10500000.0
2008-11-05 14:36:00,2.70235,2.70552,2.70053,2.70552,8750000.0
2008-11-05 14:37:00,2.70469,2.70801,2.70247,2.70801,9500000.0
2008-11-05 14:38:00,2.70842,2.70861,2.70577,2.70636,8750000.0
2008-11-05 14:39:00,2.70642,2.71075,2.70642,2.70682,10000000.0
2008-11-05 14:40:00,2.71073,2.71073,2.70369,2.70798,9500000.0
2008-11-05 14:41:00,2.70752,2.70767,2.7059,2.70623,6880000.0
2008-11-05 14:42:00,2.70748,2.70893,2.70588,2.70772,14000000.0
2008-11-05 14:43:00,2.70824,2.709,2.70411,2.70726,10130000.0
2008-11-05 14:44:00,2.70737,2.71025,2.70561,2.70752,6750000.0
2008-11-05 14:45:00,2.70898,2.70962,2.70472,2.70616,4880000.0
2008-11-05 14:46:00,2.71029,2.71255,2.70792,2.71145,10630000.0
2008-11-05 14:47:00,2.71186,2.71313,2.71105,2.71313,7750000.0
2008-11-05 14:48:00,2.7125,2.71293,2.70801,2.71086,8750000.0
2008-11-05 14:49:00,2.7117,2.71225,2.70942,2.71213,9250000.0
2008-11-05 14:50:00,2.71251,2.71251,2.70833,2.71193,6000000.0
2008-11-05 14:51:00,2.71097,2.71121,2.70873,2.71102,5250000.0
2008-11-05 14:52:00,2.71193,2.71545,2.71012,2.71092,12500000.0
2008-11-05 14:53:00,2.713,2.71606,2.71133,2.71133,6250000.0
2008-11-05 14:54:00,2.71502,2.71535,2.7105,2.7105,9750000.0
2008-11-05 14:55:00,2.71571,2.71751,2.71377,2.71639,7500000.0
2008-11-05 14:56:00,2.71677,2.71677,2.71166,2.71166,12250000.0
2008-11-05 14:57:00,2.71803,2.71879,2.71346,2.71879,8500000.0
2008-11-05 14:58:00,2.71593,2.71795,2.71414,2.71611,7380000.0
2008-11-05 14:59:00,2.71598,2.71699,2.7133,2.71583,8000000.0
2008-11-05 15:00:00,2.71409,2.71553,2.711,2.71337,11380000.0
2008-11-05 15:01:00,2.71505,2.71606,2.71147,2.71196,7500000.0
2008-11-05 15:02:00,2.71658,2.71658,2.71178,2.7155,9000000.0
2008-11-05 15:03:00,2.71618,2.72089,2.7127,2.71913,13000000.0
2008-11-05 15:04:00,2.72072,2.72271,2.71774,2.72065,10500000.0
2008-11-05 15:05:00,2.72532,2.72675,2.7223,2.72376,13750000.0
2008-11-05 15:06:00,2.72462,2.72462,2.71836,2.72191,11000000.0
2008-11-05 15:07:00,2.72173,2.72612,2.71914,2.72557,8500000.0
2008-11-05 15:08:00,2.72672,2.72672,2.72053,2.72465,8130000.0
2008-11-05 15:09:00,2.72593,2.72669,2.72369,2.72564,11880000.0
2008-11-05 15:10:00,2.72507,2.72507,2.71943,2.72299,9500000.0
2008-11-05 15:11:00,2.72197,2.72489,2.7201,2.72334,10500000.0
2008-11-05 15:12:00,2.72334,2.7257,2.72174,2.7257,6250000.0
2008-11-05 15:13:00,2.72399,2.72487,2.72341,2.72352,8000000.0
2008-11-05 15:14:00,2.72548,2.72625,2.72094,2.72625,10250000.0
2008-11-05 15:15:00,2.72399,2.72656,2.72196,2.72616,6880000.0
2008-11-05 15:16:00,2.72611,2.73003,2.72459,2.7279,19130000.0
2008-11-05 15:17:00,2.72778,2.72816,2.72498,2.72629,6380000.0
2008-11-05 15:18:00,2.72424,2.72989,2.72424,2.72989,8000000.0
2008-11-05 15:19:00,2.72912,2.7331,2.72734,2.72913,9500000.0
2008-11-05 15:20:00,2.73288,2.73288,2.7267,2.72997,7250000.0
2008-11-05 15:21:00,2.72488,2.72876,2.72488,2.7275,8750000.0
2008-11-05 15:22:00,2.72358,2.72919,2.72358,2.72919,11500000.0
2008-11-05 15:23:00,2.72838,2.72924,2.72428,2.72872,9630000.0
2008-11-05 15:24:00,2.72726,2.72925,2.72355,2.72661,6500000.0
2008-11-05 15:25:00,2.72959,2.73145,2.72607,2.73122,12500000.0
2008-11-05 15:26:00,2.72881,2.73283,2.72527,2.73258,8000000.0
2008-11-05 15:27:00,2.73275,2.73567,2.72874,2.73567,11000000.0
2008-11-05 15:28:00,2.73682,2.73766,2.73454,2.73634,7500000.0
2008-11-05 15:29:00,2.73343,2.73593,2.73341,2.73417,8630000.0
2008-11-05 15:30:00,2.73335,2.73651,2.73207,2.73483,8380000.0
2008-11-05 15:31:00,2.73277,2.7334,2.72998,2.73252,11000000.0
2008-11-05 15:32:00,2.73339,2.73339,2.72959,2.73083,7250000.0
2008-11-05 15:33:00,2.72842,2.73207,2.72776,2.72914,15630000.0
2008-11-05 15:34:00,2.72797,2.72986,2.72586,2.72845,8750000.0
2008-11-05 15:35:00,2.72804,2.73049,2.72773,2.73037,9500000.0
2008-11-05 15:36:00,2.72994,2.73012,2.72736,2.73012,8250000.0
2008-11-05 15:37:00,2.72923,2.73056,2.72609,2.72807,9750000.0
2008-11-05 15:38:00,2.72841,2.73149,2.72426,2.72956,11500000.0
2008-11-05 15:39:00,2.72924,2.73066,2.72541,2.727,7380000.0
2008-11-05 15:40:00,2.72696,2.72966,2.72696,2.72919,8500000.0
2008-11-05 15:41:00,2.72901,2.72901,2.72168,2.72758,11130000.0
2008-11-05 15:42:00,2.72751,2.72836,2.72199,2.72763,9880000.0
2008-11-05 15:43:00,2.72754,2.72754,2.72322,2.72396,10000000.0
2008-11-05 15:44:00,2.72504,2.72668,2.7238,2.7238,9000000.0
2008-11-05 15:45:00,2.72602,2.72602,2.7217,2.72561,8500000.0
2008-11-05 15:46:00,2.72558,2.72558,2.71905,2.71985,5630000.0
2008-11-05 15:47:00,2.72443,2.72557,2.72212,2.72458,10500000.0
2008-11-05 15:48:00,2.72295,2.72391,2.71834,2.72307,6000000.0
2008-11-05 15:49:00,2.7208,2.72143,2.71294,2.72133,8250000.0
2008-11-05 15:50:00,2.71882,2.72165,2.71768,2.72165,7500000.0
2008-11-05 15:51:00,2.71767,2.71939,2.71574,2.71939,6750000.0
2008-11-05 15:52:00,2.72017,2.72041,2.71692,2.71932,6000000.0
2008-11-05 15:53:00,2.71789,2.72169,2.71676,2.72058,11250000.0
2008-11-05 15:54:00,2.72032,2.72075,2.71616,2.71801,6000000.0
2008-11-05 15:55:00,2.71958,2.72005,2.71395,2.72005,7750000.0
2008-11-05 15:56:00,2.71898,2.72023,2.71654,2.71944,5630000.0
2008-11-05 15:57:00,2.72051,2.72096,2.71654,2.71942,8750000.0
2008-11-05 15:58:00,2.71968,2.72073,2.71669,2.72073,12750000.0
2008-11-05 15:59:00,2.72247,2.72294,2.72012,2.72226,11750000.0
2008-11-05 16:00:00,2.72327,2.72327,2.72074,2.722,7750000.0
2008-11-05 16:01:00,2.72076,2.72297,2.7185,2.71953,6000000.0
2008-11-05 16:02:00,2.7205,2.72067,2.71651,2.71954,13250000.0
2008-11-05 16:03:00,2.7192,2.71951,2.71511,2.71909,7250000.0
2008-11-05 16:04:00,2.7174,2.71787,2.71446,2.71701,8750000.0
2008-11-05 16:05:00,2.71657,2.71736,2.71517,2.71736,10500000.0
2008-11-05 16:06:00,2.71672,2.71672,2.70346,2.71049,9250000.0
2008-11-05 16:07:00,2.71418,2.71526,2.71238,2.7149,13750000.0
2008-11-05 16:08:00,2.71139,2.71449,2.70983,2.71171,12750000.0
2008-11-05 16:09:00,2.71216,2.71512,2.71169,2.71489,6500000.0
2008-11-05 16:10:00,2.71576,2.71576,2.71007,2.71419,10380000.0
2008-11-05 16:11:00,2.71486,2.71539,2.71377,2.71377,8000000.0
2008-11-05 16:12:00,2.71656,2.71656,2.71326,2.71405,5880000.0
2008-11-05 16:13:00,2.71467,2.71727,2.7137,2.7164,12500000.0
2008-11-05 16:14:00,2.71648,2.7188,2.71503,2.71708,9500000.0
2008-11-05 16:15:00,2.71668,2.71766,2.71556,2.71744,7250000.0
2008-11-05 16:16:00,2.71925,2.71925,2.71424,2.71755,11500000.0
2008-11-05 16:17:00,2.72005,2.72204,2.71797,2.72096,13130000.0
2008-11-05 16:18:00,2.71922,2.72125,2.71584,2.72055,8250000.0
2008-11-05 16:19:00,2.72038,2.72128,2.71754,2.71879,9250000.0
2008-11-05 16:20:00,2.71957,2.72299,2.71718,2.72091,12750000.0
2008-11-05 16:21:00,2.71651,2.72078,2.71651,2.71755,5250000.0
2008-11-05 16:22:00,2.71862,2.72077,2.71659,2.71836,10000000.0
2008-11-05 16:23:00,2.71794,2.71856,2.71316,2.71819,5750000.0
2008-11-05 16:24:00,2.7142,2.71679,2.71146,2.71269,7750000.0
2008-11-05 16:25:00,2.71615,2.71615,2.71056,2.71056,6000000.0
2008-11-05 16:26:00,2.71013,2.71377,2.71013,2.71299,13000000.0
2008-11-05 16:27:00,2.71477,2.71511,2.71053,2.71293,14380000.0
2008-11-05 16:28:00,2.71422,2.71463,2.71147,2.71147,8500000.0
2008-11-05 16:29:00,2.71191,2.71208,2.70951,2.71151,6500000.0
2008-11-05 16:30:00,2.7117,2.71306,2.70802,2.71129,7000000.0
2008-11-05 16:31:00,2.71229,2.71229,2.70794,2.70978,6000000.0
2008-11-05 16:32:00,2.71,2.71407,2.70863,2.71407,9750000.0
2008-11-05 16:33:00,2.7158,2.7191,2.71381,2.71542,8500000.0
2008-11-05 16:34:00,2.71106,2.71578,2.70966,2.71578,15380000.0
2008-11-05 16:35:00,2.71502,2.71831,2.7117,2.71831,15500000.0
2008-11-05 16:36:00,2.7173,2.71902,2.71141,2.71902,12500000.0
2008-11-05 16:37:00,2.71856,2.71856,2.71629,2.71693,5500000.0
2008-11-05 16:38:00,2.71761,2.71922,2.7127,2.71906,12880000.0
2008-11-05 16:39:00,2.71648,2.71718,2.71229,2.71458,9250000.0
2008-11-05 16:40:00,2.71479,2.71932,2.71479,2.71932,8250000.0
2008-11-05 16:41:00,2.7213,2.72196,2.71793,2.71793,7760000.0
2008-11-05 16:42:00,2.72198,2.72198,2.71938,2.72052,6250000.0
2008-11-05 16:43:00,2.72285,2.7235,2.71944,2.72103,10000000.0
2008-11-05 16:44:00,2.72397,2.72397,2.7194,2.72332,12000000.0
2008-11-05 16:45:00,2.72075,2.72579,2.71953,2.72524,10250000.0
2008-11-05 16:46:00,2.72528,2.72528,2.72122,2.72373,9260000.0
2008-11-05 16:47:00,2.72531,2.72566,2.72214,2.72272,20500000.0
2008-11-05 16:48:00,2.72207,2.72371,2.72053,2.72237,5500000.0
2008-11-05 16:49:00,2.72258,2.72419,2.71944,2.72276,11380000.0
2008-11-05 16:50:00,2.72248,2.72418,2.72013,2.72319,6380000.0
2008-11-05 16:51:00,2.72103,2.72353,2.72002,2.72315,7500000.0
2008-11-05 16:52:00,2.72416,2.72416,2.72055,2.72318,8000000.0
2008-11-05 16:53:00,2.72306,2.72419,2.71739,2.72333,13750000.0
2008-11-05 16:54:00,2.72173,2.72431,2.71845,2.72132,10750000.0
2008-11-05 16:55:00,2.72249,2.72249,2.71892,2.71985,6750000.0
2008-11-05 16:56:00,2.72131,2.72148,2.71815,2.72096,9750000.0
2008-11-05 16:57:00,2.72179,2.72179,2.71733,2.71845,6750000.0
2008-11-05 16:58:00,2.71388,2.71711,2.71175,2.71572,9250000.0
2008-11-05 16:59:00,2.71609,2.71617,2.71278,2.71514,7750000.0
2008-11-05 17:00:00,2.71451,2.7152,2.71257,2.71393,6630000.0
2008-11-05 17:01:00,2.71023,2.71233,2.70754,2.70856,11000000.0
2008-11-05 17:02:00,2.70922,2.70998,2.7076,2.70888,9250000.0
2008-11-05 17:03:00,2.70783,2.70952,2.70196,2.7049,13380000.0
2008-11-05 17:04:00,2.70568,2.70568,2.70198,2.70347,15250000.0
2008-11-05 17:05:00,2.70354,2.70393,2.70002,2.70336,6250000.0
2008-11-05 17:06:00,2.70484,2.70514,2.70293,2.70497,10250000.0
2008-11-05 17:07:00,2.70537,2.70545,2.7035,2.70426,6630000.0
2008-11-05 17:08:00,2.70474,2.7048,2.70111,2.70193,12750000.0
2008-11-05 17:09:00,2.70132,2.70276,2.69389,2.69432,11630000.0
2008-11-05 17:10:00,2.69263,2.69577,2.68761,2.69351,12250000.0
2008-11-05 17:11:00,2.69241,2.6943,2.69132,2.69208,8000000.0
2008-11-05 17:12:00,2.69044,2.69218,2.68644,2.68881,6880000.0
2008-11-05 17:13:00,2.68941,2.68941,2.68509,2.68776,8500000.0
2008-11-05 17:14:00,2.69032,2.69053,2.68553,2.68932,9750000.0
2008-11-05 17:15:00,2.68641,2.68641,2.67984,2.68128,12750000.0
2008-11-05 17:16:00,2.67997,2.68093,2.67527,2.67914,12000000.0
2008-11-05 17:17:00,2.67734,2.6799,2.67619,2.67883,11500000.0
2008-11-05 17:18:00,2.67512,2.67964,2.6735,2.6735,5630000.0
2008-11-05 17:19:00,2.67133,2.67884,2.67133,2.67884,11130000.0
2008-11-05 17:20:00,2.67666,2.67917,2.67659,2.67847,7500000.0
2008-11-05 17:21:00,2.68058,2.68224,2.67934,2.6813,5250000.0
2008-11-05 17:22:00,2.6812,2.68433,2.67972,2.68396,17000000.0
2008-11-05 17:23:00,2.6831,2.68421,2.67972,2.68401,12250000.0
2008-11-05 17:24:00,2.68097,2.68499,2.68097,2.6847,10630000.0
2008-11-05 17:25:00,2.68361,2.68706,2.68267,2.68638,8880000.0
2008-11-05 17:26:00,2.68684,2.68792,2.6825,2.68719,11250000.0
2008-11-05 17:27:00,2.68563,2.68694,2.68384,2.68694,6750000.0
2008-11-05 17:28:00,2.6836,2.68703,2.68197,2.6866,8750000.0
2008-11-05 17:29:00,2.68276,2.68916,2.68188,2.68618,7500000.0
2008-11-05 17:30:00,2.68827,2.68834,2.68312,2.68312,9750000.0
2008-11-05 17:31:00,2.68217,2.68448,2.68038,2.68038,11000000.0
2008-11-05 17:32:00,2.68304,2.68436,2.67824,2.68421,10500000.0
2008-11-05 17:33:00,2.69189,2.69229,2.68018,2.68394,5500000.0
2008-11-05 17:34:00,2.68521,2.68786,2.68341,2.6876,7250000.0
2008-11-05 17:35:00,2.68681,2.68894,2.68485,2.68797,7250000.0
2008-11-05 17:36:00,2.68895,2.6916,2.68782,2.69154,6000000.0
2008-11-05 17:37:00,2.68972,2.69045,2.68824,2.68983,6500000.0
2008-11-05 17:38:00,2.68981,2.68981,2.68668,2.68827,9250000.0
2008-11-05 17:39:00,2.68591,2.68768,2.68189,2.68566,6750000.0
2008-11-05 17:40:00,2.68811,2.68811,2.6823,2.68574,5500000.0
2008-11-05 17:41:00,2.68309,2.68548,2.68264,2.68388,10500000.0
2008-11-05 17:42:00,2.68559,2.68566,2.68054,2.68516,7250000.0
2008-11-05 17:43:00,2.68445,2.68593,2.68402,2.68472,5250000.0
2008-11-05 17:44:00,2.68472,2.68624,2.67919,2.68187,9500000.0
2008-11-05 17:45:00,2.68551,2.68551,2.68069,2.68417,12250000.0
2008-11-05 17:46:00,2.68129,2.68647,2.68068,2.6825,9880000.0
2008-11-05 17:47:00,2.68351,2.68502,2.68108,2.68256,7000000.0
2008-11-05 17:48:00,2.6801,2.68457,2.6801,2.68216,5750000.0
2008-11-05 17:49:00,2.6818,2.68442,2.67897,2.68052,6750000.0
2008-11-05 17:50:00,2.67799,2.68394,2.67559,2.6783,16250000.0
2008-11-05 17:51:00,2.68597,2.68711,2.68338,2.68711,9750000.0
2008-11-05 17:52:00,2.68682,2.68766,2.68317,2.68605,11500000.0
2008-11-05 17:53:00,2.68671,2.69168,2.68667,2.69094,5250000.0
2008-11-05 17:54:00,2.6898,2.69339,2.68524,2.6915,12000000.0
2008-11-05 17:55:00,2.68891,2.69221,2.68817,2.69002,8500000.0
2008-11-05 17:56:00,2.6924,2.69383,2.68719,2.6905,10630000.0
2008-11-05 17:57:00,2.69306,2.69374,2.68828,2.69156,13750000.0
2008-11-05 17:58:00,2.6915,2.69512,2.6915,2.69512,10500000.0
2008-11-05 17:59:00,2.68993,2.69294,2.68906,2.68933,8750000.0
2008-11-05 18:00:00,2.68988,2.69156,2.68841,2.68905,8750000.0
2008-11-05 18:01:00,2.68893,2.68893,2.68148,2.68631,10880000.0
2008-11-05 18:02:00,2.68817,2.6901,2.68682,2.68853,12500000.0
2008-11-05 18:03:00,2.68778,2.68976,2.68434,2.68434,9880000.0
2008-11-05 18:04:00,2.68591,2.69046,2.68591,2.68887,10250000.0
2008-11-05 18:05:00,2.69137,2.69168,2.68644,2.68847,8750000.0
2008-11-05 18:06:00,2.68587,2.68842,2.68473,2.68592,8500000.0
2008-11-05 18:07:00,2.68627,2.68627,2.68315,2.68531,7000000.0
2008-11-05 18:08:00,2.68305,2.68636,2.68305,2.68602,8750000.0
2008-11-05 18:09:00,2.68485,2.68485,2.682,2.68454,6750000.0
2008-11-05 18:10:00,2.68605,2.68625,2.68349,2.68391,6000000.0
2008-11-05 18:11:00,2.68432,2.68535,2.68283,2.68467,9750000.0
2008-11-05 18:12:00,2.68305,2.68338,2.68176,2.68303,5750000.0
2008-11-05 18:13:00,2.68318,2.68328,2.68015,2.68071,6500000.0
2008-11-05 18:14:00,2.68353,2.68357,2.67811,2.68337,12000000.0
2008-11-05 18:15:00,2.68296,2.68296,2.67977,2.6828,10500000.0
2008-11-05 18:16:00,2.68176,2.6832,2.67739,2.6832,8750000.0
2008-11-05 18:17:00,2.68399,2.68552,2.67956,2.68527,13380000.0
2008-11-05 18:18:00,2.68447,2.6874,2.68222,2.68606,5250000.0
2008-11-05 18:19:00,2.68703,2.68705,2.6832,2.68521,12750000.0
2008-11-05 18:20:00,2.68701,2.68701,2.6826,2.68638,10750000.0
2008-11-05 18:21:00,2.6855,2.68764,2.68404,2.68716,10250000.0
2008-11-05 18:22:00,2.6861,2.68856,2.6841,2.68634,6750000.0
2008-11-05 18:23:00,2.68763,2.69089,2.68626,2.68626,7750000.0
2008-11-05 18:24:00,2.6865,2.69208,2.6865,2.69208,7880000.0
2008-11-05 18:25:00,2.69072,2.69283,2.68996,2.69142,8750000.0
2008-11-05 18:26:00,2.69172,2.69172,2.6872,2.69069,8250000.0
2008-11-05 18:27:00,2.69091,2.69129,2.68897,2.68951,6500000.0
2008-11-05 18:28:00,2.68915,2.69146,2.6882,2.69134,11500000.0
2008-11-05 18:29:00,2.68999,2.69236,2.68774,2.69098,8000000.0
2008-11-05 18:30:00,2.69223,2.69369,2.68777,2.69369,17510000.0
2008-11-05 18:31:00,2.69369,2.6939,2.69044,2.69359,8750000.0
2008-11-05 18:32:00,2.69387,2.69422,2.688,2.688,7500000.0
2008-11-05 18:33:00,2.6944,2.69738,2.6913,2.6913,10500000.0
2008-11-05 18:34:00,2.69531,2.69576,2.69279,2.69439,9010000.0
2008-11-05 18:35:00,2.69462,2.6958,2.6921,2.69525,15380000.0
2008-11-05 18:36:00,2.69639,2.69639,2.69448,2.69616,7140000.0
2008-11-05 18:37:00,2.69463,2.69681,2.69282,2.69623,13000000.0
2008-11-05 18:38:00,2.69612,2.69709,2.69323,2.69587,9250000.0
2008-11-05 18:39:00,2.69505,2.69899,2.69449,2.69828,10380000.0
2008-11-05 18:40:00,2.69775,2.7005,2.69658,2.69961,10000000.0
2008-11-05 18:41:00,2.69932,2.70103,2.69664,2.70008,10000000.0
2008-11-05 18:42:00,2.69931,2.6995,2.69264,2.69839,9130000.0
2008-11-05 18:43:00,2.69886,2.70167,2.6966,2.69951,9750000.0
2008-11-05 18:44:00,2.69751,2.70177,2.69539,2.69868,10500000.0
2008-11-05 18:45:00,2.69841,2.704,2.69806,2.70315,9250000.0
2008-11-05 18:46:00,2.7045,2.70544,2.70107,2.70544,5750000.0
2008-11-05 18:47:00,2.70309,2.71234,2.70244,2.71234,7500000.0
2008-11-05 18:48:00,2.71237,2.71237,2.70602,2.71112,10130000.0
2008-11-05 18:49:00,2.71029,2.71191,2.70603,2.70949,8000000.0
2008-11-05 18:50:00,2.71166,2.71341,2.71065,2.71168,5750000.0
2008-11-05 18:51:00,2.70789,2.71547,2.70789,2.71462,12750000.0
2008-11-05 18:52:00,2.71431,2.71431,2.70991,2.71281,11380000.0
2008-11-05 18:53:00,2.71159,2.71337,2.70882,2.70915,8750000.0
2008-11-05 18:54:00,2.71102,2.71102,2.70227,2.70227,9000000.0
2008-11-05 18:55:00,2.70663,2.70691,2.7044,2.70597,7000000.0
2008-11-05 18:56:00,2.70734,2.71025,2.70586,2.71,17250000.0
2008-11-05 18:57:00,2.70576,2.70994,2.70481,2.70481,10750000.0
2008-11-05 18:58:00,2.708,2.708,2.70177,2.70586,8000000.0
2008-11-05 18:59:00,2.70585,2.70721,2.70188,2.70653,12500000.0
2008-11-05 19:00:00,2.70287,2.70813,2.70287,2.70679,10500000.0
2008-11-05 19:01:00,2.70741,2.70827,2.70229,2.70488,9000000.0
2008-11-05 19:02:00,2.7046,2.70616,2.70159,2.7056,9000000.0
2008-11-05 19:03:00,2.70529,2.7061,2.70386,2.7061,8250000.0
2008-11-05 19:04:00,2.70583,2.70734,2.70375,2.70503,10500000.0
2008-11-05 19:05:00,2.70777,2.7078,2.70587,2.70641,8250000.0
2008-11-05 19:06:00,2.70616,2.70808,2.70288,2.70635,19750000.0
2008-11-05 19:07:00,2.70542,2.70707,2.70401,2.70401,5500000.0
2008-11-05 19:08:00,2.70474,2.70744,2.69891,2.70599,8500000.0
2008-11-05 19:09:00,2.70577,2.70637,2.70383,2.70588,5500000.0
2008-11-05 19:10:00,2.70622,2.70735,2.70407,2.70684,11000000.0
2008-11-05 19:11:00,2.7059,2.70756,2.70123,2.70259,10880000.0
2008-11-05 19:12:00,2.70339,2.70726,2.70262,2.70664,7750000.0
2008-11-05 19:13:00,2.70553,2.7072,2.69859,2.70589,13500000.0
2008-11-05 19:14:00,2.70717,2.7097,2.70376,2.7089,10750000.0
2008-11-05 19:15:00,2.70827,2.71076,2.70742,2.71004,6630000.0
2008-11-05 19:16:00,2.71007,2.71346,2.70892,2.71346,8000000.0
2008-11-05 19:17:00,2.71423,2.71532,2.71063,2.71504,10880000.0
2008-11-05 19:18:00,2.71625,2.71625,2.70946,2.70946,7380000.0
2008-11-05 19:19:00,2.71205,2.7144,2.71183,2.71183,7630000.0
2008-11-05 19:20:00,2.7111,2.71338,2.71023,2.71143,5250000.0
2008-11-05 19:21:00,2.71269,2.71365,2.71196,2.71243,6500000.0
2008-11-05 19:22:00,2.7133,2.7133,2.70964,2.71198,8500000.0
2008-11-05 19:23:00,2.71192,2.71211,2.71033,2.711,6500000.0
2008-11-05 19:24:00,2.70945,2.71295,2.70733,2.71261,13000000.0
2008-11-05 19:25:00,2.70968,2.71341,2.70968,2.71282,5250000.0
2008-11-05 19:26:00,2.71107,2.71426,2.70968,2.71422,10000000.0
2008-11-05 19:27:00,2.71429,2.71462,2.70866,2.71187,8750000.0
2008-11-05 19:28:00,2.71371,2.71525,2.71215,2.71525,10000000.0
2008-11-05 19:29:00,2.71491,2.71602,2.71166,2.71474,9000000.0
2008-11-05 19:30:00,2.71542,2.71554,2.71052,2.71188,8750000.0
2008-11-05 19:31:00,2.71437,2.71508,2.71068,2.71371,6000000.0
2008-11-05 19:32:00,2.71364,2.71368,2.70834,2.7121,6250000.0
2008-11-05 19:33:00,2.71407,2.71407,2.70901,2.71204,10000000.0
2008-11-05 19:34:00,2.7124,2.71569,2.71046,2.71176,8130000.0
2008-11-05 19:35:00,2.71299,2.71595,2.71239,2.71595,6000000.0
2008-11-05 19:36:00,2.71391,2.71796,2.7134,2.71638,14750000.0
2008-11-05 19:37:00,2.71574,2.71937,2.71524,2.71844,13500000.0
2008-11-05 19:38:00,2.71802,2.7199,2.7179,2.71965,5750000.0
2008-11-05 19:39:00,2.718,2.72091,2.718,2.71934,13380000.0
2008-11-05 19:40:00,2.72133,2.72218,2.71875,2.72218,10000000.0
2008-11-05 19:41:00,2.7191,2.72636,2.7191,2.72108,11880000.0
2008-11-05 19:42:00,2.72275,2.72335,2.71797,2.72166,13000000.0
2008-11-05 19:43:00,2.7234,2.7234,2.71831,2.72165,8000000.0
2008-11-05 19:44:00,2.72204,2.72335,2.72017,2.72262,5250000.0
2008-11-05 19:45:00,2.72116,2.72189,2.71599,2.71867,5880000.0
2008-11-05 19:46:00,2.71738,2.71968,2.71422,2.7164,15250000.0
2008-11-05 19:47:00,2.71816,2.71909,2.7156,2.71656,6250000.0
2008-11-05 19:48:00,2.71925,2.71925,2.71296,2.71703,13380000.0
2008-11-05 19:49:00,2.71543,2.71637,2.71054,2.71054,8750000.0
2008-11-05 19:50:00,2.71691,2.71776,2.71171,2.71315,11000000.0
2008-11-05 19:51:00,2.71941,2.71941,2.71647,2.71698,5250000.0
2008-11-05 19:52:00,2.7189,2.72044,2.71812,2.71812,6250000.0
2008-11-05 19:53:00,2.7196,2.72015,2.7161,2.71906,8380000.0
2008-11-05 19:54:00,2.71877,2.72119,2.71656,2.71972,13000000.0
2008-11-05 19:55:00,2.71981,2.71988,2.71701,2.71957,11010000.0
2008-11-05 19:56:00,2.7186,2.71967,2.71286,2.71967,8880000.0
2008-11-05 19:57:00,2.71608,2.71671,2.71238,2.71572,12750000.0
2008-11-05 19:58:00,2.71399,2.71572,2.70965,2.71466,14250000.0
2008-11-05 19:59:00,2.71461,2.71673,2.7104,2.71587,11500000.0
2008-11-05 20:00:00,2.71385,2.71716,2.71369,2.71369,11130000.0
2008-11-05 20:01:00,2.71664,2.71712,2.71213,2.71251,8750000.0
2008-11-05 20:02:00,2.71789,2.71812,2.712,2.71696,5500000.0
2008-11-05 20:03:00,2.71733,2.71741,2.71453,2.7162,10000000.0
2008-11-05 20:04:00,2.71657,2.71829,2.71605,2.71688,10250000.0
2008-11-05 20:05:00,2.71754,2.71754,2.70771,2.71497,9000000.0
2008-11-05 20:06:00,2.71708,2.71708,2.71375,2.71529,6500000.0
2008-11-05 20:07:00,2.71546,2.71641,2.71261,2.71589,9630000.0
2008-11-05 20:08:00,2.71499,2.71546,2.71335,2.71419,10880000.0
2008-11-05 20:09:00,2.71561,2.71561,2.71131,2.71549,9880000.0
2008-11-05 20:10:00,2.71252,2.71451,2.7095,2.71094,7250000.0
2008-11-05 20:11:00,2.70941,2.71135,2.70551,2.70949,9250000.0
2008-11-05 20:12:00,2.70771,2.7083,2.70661,2.70705,8500000.0
2008-11-05 20:13:00,2.70744,2.70985,2.70318,2.70737,9630000.0
2008-11-05 20:14:00,2.71035,2.71062,2.70725,2.70725,7250000.0
2008-11-05 20:15:00,2.70788,2.70958,2.70432,2.70622,8000000.0
2008-11-05 20:16:00,2.70735,2.70955,2.7058,2.70955,7750000.0
2008-11-05 20:17:00,2.70799,2.71053,2.70609,2.70609,10750000.0
2008-11-05 20:18:00,2.71031,2.71059,2.70744,2.7091,9750000.0
2008-11-05 20:19:00,2.70943,2.71,2.70643,2.70941,10000000.0
2008-11-05 20:20:00,2.70745,2.70953,2.70614,2.70614,5260000.0
2008-11-05 20:21:00,2.7091,2.71081,2.70683,2.71022,11760000.0
2008-11-05 20:22:00,2.70722,2.71118,2.70722,2.71118,7750000.0
2008-11-05 20:23:00,2.708,2.7105,2.70742,2.70744,8250000.0
2008-11-05 20:24:00,2.71106,2.71195,2.70687,2.70993,10750000.0
2008-11-05 20:25:00,2.70952,2.71201,2.708,2.708,10000000.0
2008-11-05 20:26:00,2.71128,2.71281,2.71064,2.71164,6750000.0
2008-11-05 20:27:00,2.71395,2.714,2.70755,2.71045,6750000.0
2008-11-05 20:28:00,2.71216,2.71249,2.70913,2.71195,19880000.0
2008-11-05 20:29:00,2.70613,2.7128,2.70613,2.71226,9750000.0
2008-11-05 20:30:00,2.71122,2.7121,2.71034,2.71192,8130000.0
2008-11-05 20:31:00,2.7081,2.71173,2.70709,2.71022,11250000.0
2008-11-05 20:32:00,2.71172,2.71254,2.70719,2.70719,11250000.0
2008-11-05 20:33:00,2.70925,2.71371,2.70925,2.71056,12380000.0
2008-11-05 20:34:00,2.71408,2.71613,2.71138,2.71613,14500000.0
2008-11-05 20:35:00,2.71451,2.71612,2.71332,2.71445,5630000.0
2008-11-05 20:36:00,2.71636,2.71783,2.71423,2.71478,12750000.0
2008-11-05 20:37:00,2.7131,2.71623,2.71093,2.71405,11380000.0
2008-11-05 20:38:00,2.71456,2.71456,2.70874,2.71399,8500000.0
2008-11-05 20:39:00,2.71362,2.71574,2.71317,2.71347,9500000.0
2008-11-05 20:40:00,2.71149,2.71287,2.70883,2.70883,6000000.0
2008-11-05 20:41:00,2.71223,2.71326,2.71134,2.71326,17000000.0
2008-11-05 20:42:00,2.70944,2.71213,2.70778,2.71081,7000000.0
2008-11-05 20:43:00,2.70981,2.71339,2.70879,2.71089,6750000.0
2008-11-05 20:44:00,2.70771,2.71289,2.70771,2.71104,7750000.0
2008-11-05 20:45:00,2.70991,2.71252,2.70886,2.71152,5250000.0
2008-11-05 20:46:00,2.70707,2.711,2.70707,2.71062,8250000.0
2008-11-05 20:47:00,2.7109,2.71127,2.70845,2.70898,9000000.0
2008-11-05 20:48:00,2.7084,2.71241,2.70783,2.71241,6380000.0
2008-11-05 20:49:00,2.71351,2.71365,2.70907,2.71284,10500000.0
2008-11-05 20:50:00,2.71243,2.7137,2.71129,2.71348,12630000.0
2008-11-05 20:51:00,2.71121,2.71325,2.71096,2.71285,7750000.0
2008-11-05 20:52:00,2.71299,2.7136,2.70888,2.70888,8250000.0
2008-11-05 20:53:00,2.7116,2.71419,2.71052,2.71387,7500000.0
2008-11-05 20:54:00,2.71244,2.71555,2.71127,2.71185,17500000.0
2008-11-05 20:55:00,2.71662,2.71664,2.71184,2.71395,9500000.0
2008-11-05 20:56:00,2.71599,2.71729,2.71333,2.71486,9000000.0
2008-11-05 20:57:00,2.71231,2.71658,2.71217,2.71448,8250000.0
2008-11-05 20:58:00,2.71503,2.71605,2.71279,2.71605,10000000.0
2008-11-05 20:59:00,2.71611,2.71678,2.71474,2.71639,5250000.0
2008-11-05 21:00:00,2.71752,2.71752,2.71566,2.71685,8750000.0
2008-11-05 21:01:00,2.71618,2.71672,2.71195,2.71318,5750000.0
2008-11-05 21:02:00,2.71636,2.71749,2.71284,2.71624,10380000.0
2008-11-05 21:03:00,2.71699,2.71745,2.71273,2.71745,7000000.0
2008-11-05 21:04:00,2.71686,2.71878,2.71172,2.71878,16250000.0
2008-11-05 21:05:00,2.71573,2.71964,2.71343,2.7185,11750000.0
2008-11-05 21:06:00,2.71952,2.71952,2.71326,2.71711,7630000.0
2008-11-05 21:07:00,2.71818,2.71905,2.71774,2.71852,10000000.0
2008-11-05 21:08:00,2.71693,2.719,2.71693,2.71778,6750000.0
2008-11-05 21:09:00,2.71425,2.71913,2.71418,2.71614,11500000.0
2008-11-05 21:10:00,2.7199,2.72006,2.71554,2.71885,13500000.0
2008-11-05 21:11:00,2.71609,2.71891,2.7157,2.71766,9000000.0
2008-11-05 21:12:00,2.71809,2.71809,2.71156,2.71788,12750000.0
2008-11-05 21:13:00,2.71653,2.71882,2.71246,2.71882,9250000.0
2008-11-05 21:14:00,2.71697,2.71972,2.71531,2.71972,13250000.0
2008-11-05 21:15:00,2.71783,2.71866,2.71303,2.71303,5250000.0
2008-11-05 21:16:00,2.71708,2.71919,2.71708,2.71898,15000000.0
2008-11-05 21:17:00,2.71611,2.71911,2.71426,2.71782,6000000.0
2008-11-05 21:18:00,2.71742,2.71881,2.71398,2.71881,9500000.0
2008-11-05 21:19:00,2.71919,2.71919,2.71483,2.71711,6510000.0
2008-11-05 21:20:00,2.71972,2.71972,2.71713,2.7188,7380000.0
2008-11-05 21:21:00,2.71768,2.71911,2.71445,2.71571,9500000.0
2008-11-05 21:22:00,2.71881,2.71929,2.71517,2.71929,12750000.0
2008-11-05 21:23:00,2.71977,2.72023,2.71554,2.71996,12000000.0
2008-11-05 21:24:00,2.71447,2.71939,2.71447,2.7183,8750000.0
2008-11-05 21:25:00,2.71686,2.71965,2.71686,2.71965,10380000.0
2008-11-05 21:26:00,2.71925,2.71925,2.71568,2.71607,8750000.0
2008-11-05 21:27:00,2.71766,2.7181,2.714,2.71727,7750000.0
2008-11-05 21:28:00,2.7157,2.71766,2.71498,2.71686,8750000.0
2008-11-05 21:29:00,2.71449,2.71927,2.71449,2.71589,12500000.0
2008-11-05 21:30:00,2.71723,2.71886,2.71446,2.71886,7250000.0
2008-11-05 21:31:00,2.71911,2.72013,2.71451,2.72013,7500000.0
2008-11-05 21:32:00,2.71966,2.71966,2.71578,2.71951,9000000.0
2008-11-05 21:33:00,2.71853,2.71853,2.71503,2.71621,10750000.0
2008-11-05 21:34:00,2.71447,2.71506,2.71084,2.71506,10000000.0
2008-11-05 21:35:00,2.71054,2.71629,2.70883,2.71078,15000000.0
2008-11-05 21:36:00,2.71515,2.71596,2.71239,2.71239,5250000.0
2008-11-05 21:37:00,2.71391,2.71658,2.71171,2.71593,13000000.0
2008-11-05 21:38:00,2.71278,2.71709,2.71278,2.71569,11750000.0
2008-11-05 21:39:00,2.7161,2.71706,2.71332,2.71619,12880000.0
2008-11-05 21:40:00,2.7167,2.71677,2.71322,2.71512,9630000.0
2008-11-05 21:41:00,2.71704,2.71722,2.71415,2.71722,5250000.0
2008-11-05 21:42:00,2.7157,2.71733,2.71493,2.71685,7750000.0
2008-11-05 21:43:00,2.71698,2.71712,2.71324,2.71675,18880000.0
2008-11-05 21:44:00,2.71499,2.71666,2.71282,2.71604,6880000.0
2008-11-05 21:45:00,2.71699,2.71699,2.71236,2.71357,12380000.0
2008-11-05 21:46:00,2.71477,2.71773,2.71477,2.71773,10130000.0
2008-11-05 21:47:00,2.71551,2.71785,2.71425,2.71748,7250000.0
2008-11-05 21:48:00,2.71559,2.71758,2.71559,2.71614,7630000.0
2008-11-05 21:49:00,2.71746,2.71746,2.71366,2.71733,8500000.0
2008-11-05 21:50:00,2.71698,2.71768,2.712,2.7173,13250000.0
2008-11-05 21:51:00,2.71633,2.7177,2.71492,2.71508,11000000.0
2008-11-05 21:52:00,2.71251,2.71689,2.71251,2.71689,6880000.0
2008-11-05 21:53:00,2.71506,2.71689,2.7117,2.7117,11500000.0
2008-11-05 21:54:00,2.71536,2.71613,2.71123,2.71613,9130000.0
2008-11-05 21:55:00,2.71268,2.7161,2.71268,2.7161,7000000.0
2008-11-05 21:56:00,2.7164,2.7164,2.71408,2.71408,11250000.0
2008-11-05 21:57:00,2.7161,2.71772,2.71111,2.71547,11880000.0
2008-11-05 21:58:00,2.71798,2.71803,2.71451,2.71615,8500000.0
2008-11-05 21:59:00,2.71891,2.71894,2.71421,2.71421,7000000.0
2008-11-05 22:00:00,2.71798,2.71855,2.71385,2.71385,6500000.0
2008-11-05 22:01:00,2.71769,2.71857,2.71686,2.71738,10000000.0
2008-11-05 22:02:00,2.71634,2.72106,2.71479,2.71955,6500000.0
2008-11-05 22:03:00,2.71732,2.71884,2.71447,2.7173,9500000.0
2008-11-05 22:04:00,2.71564,2.71699,2.71156,2.71524,9000000.0
2008-11-05 22:05:00,2.7174,2.71787,2.71581,2.71581,5880000.0
2008-11-05 22:06:00,2.71564,2.71648,2.7122,2.71555,11500000.0
2008-11-05 22:07:00,2.71458,2.71667,2.71258,2.71667,7500000.0
2008-11-05 22:08:00,2.71543,2.71681,2.71371,2.7158,11750000.0
2008-11-05 22:09:00,2.71207,2.71644,2.71121,2.71545,6250000.0
2008-11-05 22:10:00,2.71791,2.71835,2.71525,2.71819,7000000.0
2008-11-05 22:11:00,2.71637,2.71906,2.71637,2.71696,8010000.0
2008-11-05 22:12:00,2.7166,2.71996,2.7166,2.71928,5750000.0
2008-11-05 22:13:00,2.71769,2.71871,2.71542,2.71774,15000000.0
2008-11-05 22:14:00,2.71818,2.71896,2.71596,2.71868,8500000.0
2008-11-05 22:15:00,2.7181,2.71997,2.71562,2.71608,7500000.0
2008-11-05 22:16:00,2.71843,2.72269,2.71793,2.72246,5750000.0
2008-11-05 22:17:00,2.72201,2.72262,2.7147,2.7205,8250000.0
2008-11-05 22:18:00,2.71984,2.7225,2.71984,2.72196,6500000.0
2008-11-05 22:19:00,2.7211,2.72262,2.71987,2.71987,5500000.0
2008-11-05 22:20:00,2.72075,2.72399,2.71786,2.72399,10750000.0
2008-11-05 22:21:00,2.7251,2.7257,2.72142,2.72203,13130000.0
2008-11-05 22:22:00,2.72576,2.72735,2.7257,2.72735,6000000.0
2008-11-05 22:23:00,2.72632,2.72787,2.72576,2.72787,6750000.0
2008-11-05 22:24:00,2.72697,2.72791,2.72377,2.72612,5500000.0
2008-11-05 22:25:00,2.72791,2.72811,2.72463,2.72758,12750000.0
2008-11-05 22:26:00,2.72715,2.72852,2.72589,2.72848,6500000.0
2008-11-05 22:27:00,2.72778,2.73141,2.72678,2.73036,8000000.0
2008-11-05 22:28:00,2.72821,2.72923,2.72589,2.72717,9630000.0
2008-11-05 22:29:00,2.72838,2.72838,2.72187,2.72558,5750000.0
2008-11-05 22:30:00,2.72781,2.72803,2.72304,2.72565,8750000.0
2008-11-05 22:31:00,2.7255,2.72787,2.72546,2.72708,7750000.0
2008-11-05 22:32:00,2.72265,2.72813,2.72265,2.72813,9250000.0
2008-11-05 22:33:00,2.72618,2.72882,2.72373,2.72833,13750000.0
2008-11-05 22:34:00,2.72461,2.72842,2.72364,2.72484,9250000.0
2008-11-05 22:35:00,2.72623,2.72814,2.72359,2.72621,7250000.0
2008-11-05 22:36:00,2.72831,2.73103,2.72711,2.73048,5130000.0
2008-11-05 22:37:00,2.72647,2.72994,2.72647,2.72874,7250000.0
2008-11-05 22:38:00,2.72966,2.72968,2.72553,2.72903,15750000.0
2008-11-05 22:39:00,2.7285,2.73077,2.72686,2.73028,10750000.0
2008-11-05 22:40:00,2.72973,2.73125,2.72904,2.73125,6000000.0
2008-11-05 22:41:00,2.72979,2.73176,2.72765,2.73048,14750000.0
2008-11-05 22:42:00,2.73211,2.73263,2.72924,2.7295,7750000.0
2008-11-05 22:43:00,2.73218,2.73219,2.72783,2.73106,12630000.0
2008-11-05 22:44:00,2.72954,2.73016,2.72546,2.72866,10630000.0
2008-11-05 22:45:00,2.72874,2.72874,2.72359,2.72359,5750000.0
2008-11-05 22:46:00,2.72515,2.72968,2.72515,2.72959,6000000.0
2008-11-05 22:47:00,2.72781,2.72979,2.72718,2.7285,10880000.0
2008-11-05 22:48:00,2.72916,2.73001,2.72682,2.72682,8000000.0
2008-11-05 22:49:00,2.72788,2.72962,2.72732,2.72927,5250000.0
2008-11-05 22:50:00,2.72871,2.7296,2.72427,2.72883,17000000.0
2008-11-05 22:51:00,2.728,2.72877,2.72508,2.7258,5750000.0
2008-11-05 22:52:00,2.72927,2.73136,2.72919,2.7304,6750000.0
2008-11-05 22:53:00,2.73208,2.7331,2.72659,2.73175,10250000.0
2008-11-05 22:54:00,2.73129,2.73454,2.72891,2.73401,10510000.0
2008-11-05 22:55:00,2.73042,2.7341,2.73042,2.73381,16750000.0
2008-11-05 22:56:00,2.73243,2.73356,2.73193,2.73296,5750000.0
2008-11-05 22:57:00,2.73402,2.73402,2.73127,2.73236,8130000.0
2008-11-05 22:58:00,2.7308,2.73375,2.7308,2.73349,8250000.0
2008-11-05 22:59:00,2.73281,2.73595,2.73172,2.73436,11500000.0
2008-11-05 23:00:00,2.73476,2.73708,2.73345,2.73663,12880000.0
2008-11-05 23:01:00,2.73569,2.73856,2.73434,2.73752,7750000.0
2008-11-05 23:02:00,2.73708,2.73761,2.73448,2.73761,7250000.0
2008-11-05 23:03:00,2.73716,2.73784,2.73471,2.73753,10000000.0
2008-11-05 23:04:00,2.73328,2.73891,2.73328,2.73832,6630000.0
2008-11-05 23:05:00,2.73779,2.73779,2.73516,2.73684,8500000.0
2008-11-05 23:06:00,2.73547,2.73651,2.73397,2.73618,8630000.0
2008-11-05 23:07:00,2.73465,2.73543,2.73199,2.73464,5250000.0
2008-11-05 23:08:00,2.73015,2.73487,2.72975,2.7337,6380000.0
2008-11-05 23:09:00,2.7342,2.73449,2.72886,2.73184,9000000.0
2008-11-05 23:10:00,2.72973,2.73263,2.72487,2.72487,9750000.0
2008-11-05 23:11:00,2.72831,2.72854,2.72068,2.72561,10000000.0
2008-11-05 23:12:00,2.72289,2.72595,2.72191,2.72191,8000000.0
2008-11-05 23:13:00,2.72473,2.72651,2.72409,2.72629,11630000.0
2008-11-05 23:14:00,2.72298,2.72561,2.71983,2.72518,6750000.0
2008-11-05 23:15:00,2.72633,2.72633,2.72367,2.72462,9380000.0
2008-11-05 23:16:00,2.7237,2.72555,2.72352,2.72542,6250000.0
2008-11-05 23:17:00,2.72161,2.72521,2.72031,2.7236,8500000.0
2008-11-05 23:18:00,2.72204,2.7235,2.71968,2.7235,14000000.0
2008-11-05 23:19:00,2.72358,2.72358,2.71956,2.72214,12250000.0
2008-11-05 23:20:00,2.7175,2.72302,2.7175,2.72229,7000000.0
2008-11-05 23:21:00,2.7197,2.72202,2.71944,2.72032,4880000.0
2008-11-05 23:22:00,2.72188,2.72214,2.71985,2.72077,7250000.0
2008-11-05 23:23:00,2.71941,2.72325,2.71738,2.72242,9750000.0
2008-11-05 23:24:00,2.72165,2.72378,2.71934,2.72378,9250000.0
2008-11-05 23:25:00,2.71989,2.72416,2.71673,2.72416,12000000.0
2008-11-05 23:26:00,2.72273,2.72362,2.71797,2.72362,5500000.0
2008-11-05 23:27:00,2.72247,2.72346,2.72083,2.72346,7130000.0
2008-11-05 23:28:00,2.71704,2.72278,2.71704,2.72061,7750000.0
2008-11-05 23:29:00,2.7205,2.72216,2.7177,2.7204,8500000.0
2008-11-05 23:30:00,2.71983,2.72228,2.71965,2.72151,8750000.0
2008-11-05 23:31:00,2.71659,2.72045,2.71439,2.71913,9750000.0
2008-11-05 23:32:00,2.71913,2.71992,2.71856,2.71977,7880000.0
2008-11-05 23:33:00,2.71767,2.72089,2.71767,2.71906,8000000.0
2008-11-05 23:34:00,2.71586,2.71935,2.71507,2.71919,6000000.0
2008-11-05 23:35:00,2.71625,2.72051,2.71625,2.71998,9130000.0
2008-11-05 23:36:00,2.72056,2.72056,2.7145,2.7193,9500000.0
2008-11-05 23:37:00,2.71939,2.72062,2.71793,2.71929,7750000.0
2008-11-05 23:38:00,2.72064,2.72102,2.71951,2.72102,9750000.0
2008-11-05 23:39:00,2.71875,2.7212,2.71755,2.72094,9000000.0
2008-11-05 23:40:00,2.71929,2.72189,2.71819,2.72184,9250000.0
2008-11-05 23:41:00,2.72087,2.72116,2.71649,2.72105,14000000.0
2008-11-05 23:42:00,2.71919,2.72087,2.71919,2.72028,10750000.0
2008-11-05 23:43:00,2.71765,2.72101,2.71763,2.72101,9500000.0
2008-11-05 23:44:00,2.71952,2.72167,2.7175,2.72167,7250000.0
2008-11-05 23:45:00,2.72058,2.72058,2.71822,2.7202,9500000.0
2008-11-05 23:46:00,2.71462,2.72038,2.71462,2.7185,16250000.0
2008-11-05 23:47:00,2.71931,2.72133,2.71912,2.72133,6750000.0
2008-11-05 23:48:00,2.71901,2.72104,2.71849,2.71849,8250000.0
2008-11-05 23:49:00,2.72126,2.7217,2.71804,2.71846,9000000.0
2008-11-05 23:50:00,2.721,2.7218,2.7199,2.7218,8250000.0
2008-11-05 23:51:00,2.72087,2.72157,2.71654,2.71913,10250000.0
2008-11-05 23:52:00,2.72075,2.72099,2.71841,2.72075,7750000.0
2008-11-05 23:53:00,2.7189,2.72151,2.71834,2.72125,7750000.0
2008-11-05 23:54:00,2.71934,2.72095,2.71934,2.72095,7880000.0
2008-11-05 23:55:00,2.71801,2.7209,2.71801,2.72063,5880000.0
2008-11-05 23:56:00,2.71764,2.72038,2.71762,2.7195,6250000.0
2008-11-05 23:57:00,2.71946,2.7209,2.71784,2.71977,6630000.0
2008-11-05 23:58:00,2.72105,2.72135,2.7193,2.72124,10000000.0
2008-11-05 23:59:00,2.72163,2.72264,2.72014,2.72151,7630000.0
2008-11-06 00:00:00,2.72281,2.72281,2.7187,2.72229,11750000.0
2008-11-06 00:01:00,2.72284,2.72299,2.7179,2.72148,6250000.0
2008-11-06 00:02:00,2.72306,2.7237,2.72149,2.72251,9130000.0
2008-11-06 00:03:00,2.72209,2.7248,2.72098,2.72291,6630000.0
2008-11-06 00:04:00,2.72452,2.72452,2.72039,2.72378,14500000.0
2008-11-06 00:05:00,2.72465,2.72532,2.7211,2.72528,6000000.0
2008-11-06 00:06:00,2.72249,2.72607,2.72249,2.72607,7500000.0
2008-11-06 00:07:00,2.72071,2.72504,2.72071,2.72466,8000000.0
2008-11-06 00:08:00,2.72528,2.72674,2.72269,2.72361,11880000.0
2008-11-06 00:09:00,2.72413,2.7276,2.72413,2.72423,5500000.0
2008-11-06 00:10:00,2.72736,2.72767,2.72651,2.72717,6500000.0
2008-11-06 00:11:00,2.72714,2.7294,2.72507,2.72932,10500000.0
2008-11-06 00:12:00,2.7257,2.72958,2.7257,2.72925,7500000.0
2008-11-06 00:13:00,2.72821,2.72903,2.72695,2.72704,7500000.0
2008-11-06 00:14:00,2.72932,2.73076,2.72751,2.72987,13250000.0
2008-11-06 00:15:00,2.72857,2.72894,2.72642,2.72894,5500000.0
2008-11-06 00:16:00,2.72637,2.72945,2.7256,2.72774,8000000.0
2008-11-06 00:17:00,2.72963,2.72975,2.72636,2.72636,9750000.0
2008-11-06 00:18:00,2.72827,2.72974,2.72827,2.72909,6000000.0
2008-11-06 00:19:00,2.72946,2.72946,2.72626,2.72626,8750000.0
2008-11-06 00:20:00,2.72741,2.72893,2.72582,2.72754,10000000.0
2008-11-06 00:21:00,2.72559,2.72881,2.72559,2.72611,5250000.0
2008-11-06 00:22:00,2.72797,2.72949,2.72719,2.72894,8250000.0
2008-11-06 00:23:00,2.72937,2.73016,2.72686,2.72985,6630000.0
2008-11-06 00:24:00,2.72914,2.72966,2.72762,2.72929,6750000.0
2008-11-06 00:25:00,2.72745,2.72899,2.7224,2.7224,11250000.0
2008-11-06 00:26:00,2.72879,2.72897,2.72559,2.72559,11760000.0
2008-11-06 00:27:00,2.72731,2.72982,2.72598,2.72923,11260000.0
2008-11-06 00:28:00,2.72878,2.73053,2.72627,2.73053,7130000.0
2008-11-06 00:29:00,2.72952,2.73049,2.72521,2.72847,8630000.0
2008-11-06 00:30:00,2.72873,2.7302,2.72802,2.72802,9380000.0
2008-11-06 00:31:00,2.73027,2.73027,2.7252,2.72768,10000000.0
2008-11-06 00:32:00,2.72631,2.73026,2.72367,2.73026,9250000.0
2008-11-06 00:33:00,2.7301,2.73139,2.72924,2.73139,6750000.0
2008-11-06 00:34:00,2.72947,2.73196,2.72671,2.72963,8880000.0
2008-11-06 00:35:00,2.72708,2.73098,2.72554,2.72807,18500000.0
2008-11-06 00:36:00,2.72926,2.73108,2.72513,2.73107,8250000.0
2008-11-06 00:37:00,2.72523,2.72877,2.72518,2.72809,7750000.0
2008-11-06 00:38:00,2.72654,2.73046,2.72654,2.73037,6750000.0
2008-11-06 00:39:00,2.72942,2.72942,2.71934,2.72634,5500000.0
2008-11-06 00:40:00,2.72167,2.72173,2.71769,2.72173,5500000.0
2008-11-06 00:41:00,2.71992,2.72164,2.71633,2.72112,5500000.0
2008-11-06 00:42:00,2.71546,2.72118,2.71315,2.72066,8750000.0
2008-11-06 00:43:00,2.71382,2.72916,2.71382,2.7287,7500000.0
2008-11-06 00:44:00,2.72712,2.73147,2.72589,2.72805,8750000.0
2008-11-06 00:45:00,2.72957,2.73028,2.72772,2.73028,11750000.0
2008-11-06 00:46:00,2.7283,2.73011,2.72409,2.72802,12500000.0
2008-11-06 00:47:00,2.72844,2.73041,2.72659,2.72961,10000000.0
2008-11-06 00:48:00,2.72679,2.72983,2.72585,2.72941,14250000.0
2008-11-06 00:49:00,2.72856,2.73157,2.72856,2.72885,8500000.0
2008-11-06 00:50:00,2.7294,2.73011,2.72866,2.72901,5500000.0
2008-11-06 00:51:00,2.72994,2.7305,2.72891,2.72891,9380000.0
2008-11-06 00:52:00,2.72948,2.73023,2.72724,2.72763,5500000.0
2008-11-06 00:53:00,2.72932,2.73177,2.72783,2.72928,10000000.0
2008-11-06 00:54:00,2.72417,2.72417,2.7165,2.71787,12000000.0
2008-11-06 00:56:00,2.71782,2.72144,2.7175,2.72144,7500000.0
2008-11-06 00:57:00,2.72161,2.72362,2.7208,2.72362,6000000.0
2008-11-06 00:59:00,2.71612,2.71632,2.71197,2.71611,6750000.0
2008-11-06 01:00:00,2.72124,2.72124,2.71359,2.71922,11500000.0
2008-11-06 01:01:00,2.7154,2.72031,2.71465,2.71996,11500000.0
2008-11-06 01:02:00,2.7191,2.71918,2.71452,2.71749,12000000.0
2008-11-06 01:03:00,2.71772,2.71934,2.71306,2.71704,10380000.0
2008-11-06 01:04:00,2.71831,2.7191,2.71603,2.71842,5500000.0
2008-11-06 01:05:00,2.71351,2.71752,2.71263,2.71665,7500000.0
2008-11-06 01:06:00,2.71704,2.71704,2.71269,2.71636,7750000.0
2008-11-06 01:07:00,2.71576,2.71643,2.71258,2.71484,12250000.0
2008-11-06 01:08:00,2.71331,2.71621,2.71306,2.71621,8880000.0
2008-11-06 01:09:00,2.71411,2.71432,2.71014,2.71432,6000000.0
2008-11-06 01:10:00,2.71329,2.71329,2.71122,2.71178,6000000.0
2008-11-06 01:11:00,2.71395,2.71432,2.70737,2.71345,15380000.0
2008-11-06 01:12:00,2.71052,2.71365,2.71052,2.71261,6750000.0
2008-11-06 01:13:00,2.71362,2.71427,2.70886,2.70886,5750000.0
2008-11-06 01:14:00,2.71345,2.71379,2.708,2.71379,8500000.0
2008-11-06 01:15:00,2.71374,2.71449,2.71237,2.71447,9000000.0
2008-11-06 01:16:00,2.71343,2.71521,2.71208,2.71355,11250000.0
2008-11-06 01:17:00,2.71403,2.7144,2.71037,2.71258,14000000.0
2008-11-06 01:18:00,2.71247,2.71385,2.70831,2.70894,9500000.0
2008-11-06 01:19:00,2.7126,2.7147,2.7126,2.7147,9880000.0
2008-11-06 01:20:00,2.71187,2.71341,2.71084,2.71202,8250000.0
2008-11-06 01:21:00,2.7148,2.71643,2.70848,2.7113,10250000.0
2008-11-06 01:22:00,2.71531,2.71696,2.7132,2.71582,7500000.0
2008-11-06 01:23:00,2.71268,2.71657,2.711,2.71477,8500000.0
2008-11-06 01:24:00,2.71146,2.71518,2.7109,2.7109,5500000.0
2008-11-06 01:25:00,2.71597,2.71657,2.71157,2.71467,10250000.0
2008-11-06 01:26:00,2.70893,2.71624,2.70893,2.71081,14500000.0
2008-11-06 01:27:00,2.71289,2.71658,2.71289,2.71642,11500000.0
2008-11-06 01:28:00,2.71589,2.71777,2.71387,2.71533,10250000.0
2008-11-06 01:29:00,2.71611,2.71792,2.71469,2.71637,6250000.0
2008-11-06 01:30:00,2.71913,2.71913,2.71386,2.71386,9880000.0
2008-11-06 01:31:00,2.71925,2.72154,2.71552,2.72154,6750000.0
2008-11-06 01:32:00,2.72131,2.72147,2.71706,2.7193,11880000.0
2008-11-06 01:33:00,2.72041,2.7206,2.71596,2.7206,7750000.0
2008-11-06 01:34:00,2.71667,2.72089,2.71667,2.71856,8750000.0
2008-11-06 01:35:00,2.72263,2.7237,2.71928,2.72195,10750000.0
2008-11-06 01:36:00,2.72333,2.72372,2.72189,2.72354,13750000.0
2008-11-06 01:37:00,2.72225,2.7249,2.72159,2.7249,5750000.0
2008-11-06 01:38:00,2.72454,2.72454,2.72347,2.72438,7250000.0
2008-11-06 01:39:00,2.72383,2.72508,2.7208,2.72485,5750000.0
2008-11-06 01:40:00,2.72314,2.72375,2.72113,2.72222,7630000.0
2008-11-06 01:41:00,2.72259,2.72467,2.72117,2.72467,10500000.0
2008-11-06 01:42:00,2.72491,2.72507,2.71895,2.72047,6750000.0
2008-11-06 01:43:00,2.72454,2.72636,2.72054,2.72454,9000000.0
2008-11-06 01:44:00,2.72358,2.72579,2.71909,2.72579,13500000.0
2008-11-06 01:45:00,2.72465,2.72573,2.72055,2.72475,13630000.0
2008-11-06 01:46:00,2.72277,2.72619,2.72015,2.7217,8750000.0
2008-11-06 01:47:00,2.72437,2.72456,2.72306,2.72436,9250000.0
2008-11-06 01:48:00,2.71918,2.72323,2.71918,2.72231,7000000.0
2008-11-06 01:49:00,2.72269,2.72393,2.72165,2.72356,10880000.0
2008-11-06 01:50:00,2.72105,2.72344,2.72105,2.72344,8880000.0
2008-11-06 01:51:00,2.72275,2.72334,2.7213,2.72178,5500000.0
2008-11-06 01:52:00,2.72337,2.72468,2.71995,2.72322,11130000.0
2008-11-06 01:53:00,2.71868,2.72424,2.71868,2.72233,4750000.0
2008-11-06 01:54:00,2.724,2.72442,2.72196,2.72356,6750000.0
2008-11-06 01:55:00,2.71971,2.72448,2.71952,2.72448,14000000.0
2008-11-06 01:56:00,2.72127,2.72371,2.72021,2.72371,6250000.0
2008-11-06 01:57:00,2.72429,2.72429,2.72023,2.72401,13250000.0
2008-11-06 01:58:00,2.72472,2.72472,2.72094,2.724,5250000.0
2008-11-06 02:01:00,2.72469,2.72469,2.72326,2.72467,5250000.0
2008-11-06 02:02:00,2.72441,2.7246,2.72028,2.72028,8500000.0
2008-11-06 02:03:00,2.72451,2.72451,2.72279,2.72423,12750000.0
2008-11-06 02:04:00,2.72341,2.7245,2.71865,2.72189,7500000.0
2008-11-06 02:05:00,2.72471,2.72478,2.72007,2.72065,6500000.0
2008-11-06 02:06:00,2.72432,2.72432,2.72177,2.72177,6500000.0
2008-11-06 02:07:00,2.72294,2.72401,2.71912,2.72401,5250000.0
2008-11-06 02:08:00,2.72381,2.72459,2.72224,2.72224,9000000.0
2008-11-06 02:09:00,2.72292,2.72474,2.72093,2.7221,6250000.0
2008-11-06 02:10:00,2.72393,2.72439,2.72103,2.72388,7750000.0
2008-11-06 02:11:00,2.72229,2.7249,2.72229,2.7249,9750000.0
2008-11-06 02:12:00,2.72495,2.72555,2.71985,2.72524,5250000.0
2008-11-06 02:13:00,2.72512,2.72512,2.72134,2.72134,7130000.0
2008-11-06 02:14:00,2.72557,2.72568,2.72243,2.72568,6250000.0
2008-11-06 02:15:00,2.72573,2.72593,2.72349,2.72349,13250000.0
2008-11-06 02:16:00,2.72527,2.72659,2.72395,2.72659,6260000.0
2008-11-06 02:17:00,2.72732,2.72732,2.72426,2.72654,8000000.0
2008-11-06 02:18:00,2.72562,2.72645,2.72181,2.72589,7380000.0
2008-11-06 02:19:00,2.72563,2.72608,2.72372,2.72494,11130000.0
2008-11-06 02:20:00,2.7272,2.72787,2.72127,2.72787,8750000.0
2008-11-06 02:21:00,2.72713,2.72719,2.72566,2.72719,9250000.0
2008-11-06 02:22:00,2.72547,2.72701,2.72181,2.72679,9130000.0
2008-11-06 02:23:00,2.72573,2.727,2.7231,2.7247,5880000.0
2008-11-06 02:24:00,2.72528,2.72722,2.72528,2.72722,10880000.0
2008-11-06 02:25:00,2.726,2.72746,2.72475,2.72715,8000000.0
2008-11-06 02:26:00,2.72733,2.72733,2.72044,2.72675,23880000.0
2008-11-06 02:27:00,2.72643,2.727,2.72402,2.72655,6630000.0
2008-11-06 02:28:00,2.72521,2.72725,2.7239,2.7239,18500000.0
2008-11-06 02:29:00,2.7274,2.7274,2.72112,2.72354,11000000.0
2008-11-06 02:30:00,2.72203,2.72623,2.72181,2.72623,5250000.0
2008-11-06 02:31:00,2.72637,2.72732,2.72198,2.72563,19640000.0
2008-11-06 02:32:00,2.72724,2.72724,2.72304,2.72442,5250000.0
2008-11-06 02:33:00,2.72399,2.72559,2.72178,2.72557,6750000.0
2008-11-06 02:34:00,2.72531,2.72571,2.7207,2.72533,14130000.0
2008-11-06 02:35:00,2.72543,2.72543,2.72185,2.72281,5500000.0
2008-11-06 02:36:00,2.72544,2.72608,2.72254,2.72594,9130000.0
2008-11-06 02:37:00,2.72422,2.72541,2.7212,2.7212,5250000.0
2008-11-06 02:38:00,2.72498,2.7256,2.72322,2.72494,7500000.0
2008-11-06 02:39:00,2.72357,2.72435,2.72202,2.72402,12000000.0
2008-11-06 02:40:00,2.72433,2.72433,2.71844,2.71844,13000000.0
2008-11-06 02:41:00,2.72257,2.72257,2.71954,2.71959,8250000.0
2008-11-06 02:42:00,2.71977,2.72212,2.71726,2.72212,5750000.0
2008-11-06 02:43:00,2.72295,2.72372,2.72022,2.72299,7250000.0
2008-11-06 02:44:00,2.72046,2.72592,2.72046,2.72592,7750000.0
2008-11-06 02:45:00,2.72452,2.72562,2.72115,2.72562,9000000.0
2008-11-06 02:46:00,2.72198,2.72535,2.72198,2.72224,11000000.0
2008-11-06 02:47:00,2.72239,2.72575,2.72239,2.72561,11500000.0
2008-11-06 02:48:00,2.72585,2.72632,2.72232,2.72232,7250000.0
2008-11-06 02:49:00,2.72625,2.72625,2.72032,2.72243,10750000.0
2008-11-06 02:50:00,2.72682,2.72682,2.72302,2.72567,8880000.0
2008-11-06 02:51:00,2.72334,2.72652,2.72334,2.72652,7750000.0
2008-11-06 02:52:00,2.72522,2.72522,2.7215,2.72328,8000000.0
2008-11-06 02:53:00,2.72363,2.72611,2.72236,2.72236,10000000.0
2008-11-06 02:54:00,2.72586,2.72716,2.72318,2.72318,8000000.0
2008-11-06 02:55:00,2.727,2.727,2.72104,2.72627,5250000.0
2008-11-06 02:56:00,2.72586,2.72736,2.72202,2.72202,8500000.0
2008-11-06 02:57:00,2.72503,2.72694,2.72273,2.72694,6880000.0
2008-11-06 02:58:00,2.72451,2.72665,2.72395,2.72665,6000000.0
2008-11-06 02:59:00,2.72514,2.72624,2.72086,2.72086,11250000.0
2008-11-06 03:00:00,2.72601,2.72611,2.72201,2.72611,10000000.0
2008-11-06 03:01:00,2.72683,2.72683,2.7217,2.72592,8760000.0
2008-11-06 03:02:00,2.72443,2.72609,2.72067,2.72067,7500000.0
2008-11-06 03:03:00,2.72686,2.72734,2.7221,2.72701,9380000.0
2008-11-06 03:04:00,2.72872,2.7308,2.72353,2.72841,9760000.0
2008-11-06 03:05:00,2.73042,2.73136,2.72889,2.73134,10500000.0
2008-11-06 03:06:00,2.72777,2.7322,2.72588,2.72881,8250000.0
2008-11-06 03:07:00,2.73255,2.73255,2.73029,2.73147,8500000.0
2008-11-06 03:08:00,2.73023,2.73171,2.73023,2.73056,11380000.0
2008-11-06 03:09:00,2.72989,2.73264,2.72985,2.73062,10380000.0
2008-11-06 03:10:00,2.73172,2.73215,2.72955,2.73215,9630000.0
2008-11-06 03:11:00,2.73197,2.73364,2.72957,2.73364,11000000.0
2008-11-06 03:12:00,2.73141,2.73354,2.73141,2.7332,8750000.0
2008-11-06 03:13:00,2.73066,2.73317,2.72646,2.73317,6750000.0
2008-11-06 03:14:00,2.73238,2.73238,2.72803,2.72803,5750000.0
2008-11-06 03:15:00,2.73273,2.73273,2.72622,2.73048,8250000.0
2008-11-06 03:16:00,2.7314,2.73168,2.72937,2.73168,6000000.0
2008-11-06 03:17:00,2.7278,2.73113,2.72754,2.72754,11000000.0
2008-11-06 03:18:00,2.72866,2.73142,2.72751,2.72999,11000000.0
2008-11-06 03:19:00,2.73094,2.73172,2.72954,2.73172,5750000.0
2008-11-06 03:20:00,2.73071,2.73144,2.72634,2.73144,8750000.0
2008-11-06 03:21:00,2.73278,2.73278,2.731,2.73164,8250000.0
2008-11-06 03:22:00,2.72822,2.73191,2.72822,2.73178,6000000.0
2008-11-06 03:23:00,2.73174,2.73174,2.73009,2.73009,8630000.0
2008-11-06 03:24:00,2.73103,2.73164,2.72994,2.73139,9000000.0
2008-11-06 03:25:00,2.73147,2.73147,2.72861,2.73091,7750000.0
2008-11-06 03:27:00,2.72737,2.73056,2.72561,2.73056,8250000.0
2008-11-06 03:28:00,2.72683,2.73066,2.7263,2.7263,10750000.0
2008-11-06 03:29:00,2.73087,2.73096,2.72693,2.72979,7500000.0
2008-11-06 03:30:00,2.72842,2.73168,2.72569,2.72861,7750000.0
2008-11-06 03:31:00,2.73006,2.73069,2.72433,2.73069,8750000.0
2008-11-06 03:32:00,2.73105,2.73105,2.72541,2.72967,12500000.0
2008-11-06 03:33:00,2.72794,2.72987,2.72461,2.72919,6250000.0
2008-11-06 03:34:00,2.73133,2.73139,2.72776,2.72842,5500000.0
2008-11-06 03:35:00,2.7311,2.7311,2.72576,2.72913,8250000.0
2008-11-06 03:36:00,2.73033,2.73091,2.72727,2.72755,8500000.0
2008-11-06 03:37:00,2.73052,2.73134,2.7268,2.73022,10000000.0
2008-11-06 03:38:00,2.72979,2.73247,2.72732,2.73165,11000000.0
2008-11-06 03:39:00,2.73254,2.73279,2.72817,2.73095,8130000.0
2008-11-06 03:40:00,2.73149,2.73306,2.73068,2.73149,7500000.0
2008-11-06 03:41:00,2.73302,2.73386,2.73043,2.73337,11500000.0
2008-11-06 03:42:00,2.73316,2.73473,2.73079,2.73473,11130000.0
2008-11-06 03:43:00,2.73262,2.73364,2.72981,2.73152,7500000.0
2008-11-06 03:44:00,2.73238,2.73403,2.73206,2.73217,10250000.0
2008-11-06 03:45:00,2.73322,2.73365,2.73161,2.73357,14250000.0
2008-11-06 03:46:00,2.73381,2.73381,2.7285,2.73123,5130000.0
2008-11-06 03:47:00,2.73215,2.73377,2.73184,2.73372,10000000.0
2008-11-06 03:48:00,2.73253,2.73371,2.72781,2.73226,11000000.0
2008-11-06 03:49:00,2.73111,2.73313,2.73057,2.73176,7750000.0
2008-11-06 03:50:00,2.73347,2.73357,2.73153,2.73355,7380000.0
2008-11-06 03:51:00,2.73278,2.73299,2.72948,2.73166,8500000.0
2008-11-06 03:52:00,2.73308,2.73308,2.72832,2.731,6750000.0
2008-11-06 03:53:00,2.7341,2.7341,2.73157,2.73157,9250000.0
2008-11-06 03:54:00,2.73251,2.73471,2.72975,2.73385,12130000.0
2008-11-06 03:55:00,2.7319,2.73371,2.72982,2.73307,11500000.0
2008-11-06 03:56:00,2.7322,2.73412,2.7322,2.7335,7750000.0
2008-11-06 03:57:00,2.73426,2.73542,2.73165,2.73484,6880000.0
2008-11-06 03:58:00,2.73446,2.7349,2.73214,2.73437,9000000.0
2008-11-06 03:59:00,2.7334,2.73531,2.73084,2.73531,6380000.0
2008-11-06 04:00:00,2.73356,2.73476,2.72977,2.73331,5250000.0
2008-11-06 04:01:00,2.73223,2.73512,2.73147,2.73419,9250000.0
2008-11-06 04:02:00,2.73438,2.73438,2.73021,2.73317,5500000.0
2008-11-06 04:03:00,2.73389,2.73389,2.73108,2.73303,8880000.0
2008-11-06 04:04:00,2.73184,2.73605,2.73099,2.73213,7380000.0
2008-11-06 04:05:00,2.73166,2.73287,2.7316,2.73229,6250000.0
2008-11-06 04:06:00,2.73269,2.73269,2.72789,2.7315,5250000.0
2008-11-06 04:07:00,2.73216,2.73521,2.72964,2.73398,9000000.0
2008-11-06 04:08:00,2.73389,2.73437,2.73288,2.73423,10630000.0
2008-11-06 04:09:00,2.73408,2.73408,2.73267,2.73328,6750000.0
2008-11-06 04:10:00,2.73189,2.734,2.72877,2.73197,8500000.0
2008-11-06 04:11:00,2.72991,2.73453,2.72991,2.73451,7750000.0
2008-11-06 04:12:00,2.73261,2.73445,2.72969,2.73314,6000000.0
2008-11-06 04:13:00,2.73415,2.73415,2.72866,2.72955,5880000.0
2008-11-06 04:14:00,2.73139,2.7333,2.72797,2.73104,11000000.0
2008-11-06 04:15:00,2.73349,2.73349,2.72785,2.72785,8750000.0
2008-11-06 04:16:00,2.73166,2.73286,2.73166,2.73286,7500000.0
2008-11-06 04:17:00,2.73258,2.7326,2.73068,2.73212,7750000.0
2008-11-06 04:18:00,2.73136,2.73219,2.73085,2.73219,6380000.0
2008-11-06 04:19:00,2.73247,2.73247,2.72752,2.73092,14500000.0
2008-11-06 04:20:00,2.7336,2.7336,2.72998,2.73234,9750000.0
2008-11-06 04:21:00,2.7318,2.73378,2.73074,2.73351,8000000.0
2008-11-06 04:22:00,2.73018,2.73331,2.72982,2.7304,11130000.0
2008-11-06 04:23:00,2.73146,2.73353,2.73136,2.73136,11250000.0
2008-11-06 04:24:00,2.73065,2.73347,2.73044,2.73347,8130000.0
2008-11-06 04:25:00,2.73332,2.73334,2.72909,2.72909,5500000.0
2008-11-06 04:26:00,2.73116,2.73272,2.73062,2.73271,6500000.0
2008-11-06 04:27:00,2.72769,2.73255,2.72769,2.7315,8000000.0
2008-11-06 04:28:00,2.73175,2.73314,2.73016,2.73016,5500000.0
2008-11-06 04:29:00,2.73412,2.73412,2.72739,2.72739,9250000.0
2008-11-06 04:30:00,2.73147,2.73378,2.72958,2.73006,10000000.0
2008-11-06 04:31:00,2.73319,2.73451,2.72955,2.7319,9750000.0
2008-11-06 04:32:00,2.73355,2.73411,2.73208,2.73265,7500000.0
2008-11-06 04:33:00,2.7347,2.73488,2.73014,2.73319,6750000.0
2008-11-06 04:34:00,2.73195,2.73572,2.73195,2.73572,8250000.0
2008-11-06 04:35:00,2.73579,2.73602,2.73324,2.73356,10750000.0
2008-11-06 04:36:00,2.73363,2.7355,2.73094,2.73199,6630000.0
2008-11-06 04:37:00,2.73429,2.73557,2.72983,2.73424,5750000.0
2008-11-06 04:38:00,2.7315,2.7354,2.72936,2.7354,7750000.0
2008-11-06 04:39:00,2.73561,2.73633,2.73323,2.73323,8000000.0
2008-11-06 04:40:00,2.73481,2.73558,2.73065,2.73492,7500000.0
2008-11-06 04:41:00,2.73333,2.73529,2.73279,2.73498,9000000.0
2008-11-06 04:42:00,2.73382,2.73604,2.73381,2.73509,8750000.0
2008-11-06 04:43:00,2.73593,2.73593,2.73393,2.73449,7500000.0
2008-11-06 04:44:00,2.73433,2.73614,2.73433,2.73614,6000000.0
2008-11-06 04:45:00,2.73609,2.73609,2.7332,2.73575,7750000.0
2008-11-06 04:46:00,2.73453,2.73537,2.73112,2.73242,8000000.0
2008-11-06 04:47:00,2.73473,2.73626,2.73251,2.73388,9010000.0
2008-11-06 04:48:00,2.73304,2.73674,2.73304,2.73674,8500000.0
2008-11-06 04:49:00,2.73576,2.73598,2.73086,2.73362,10250000.0
2008-11-06 04:50:00,2.73572,2.73572,2.73069,2.73355,11000000.0
2008-11-06 04:51:00,2.7334,2.73545,2.73077,2.7333,7750000.0
2008-11-06 04:52:00,2.73413,2.73543,2.73219,2.7353,7250000.0
2008-11-06 04:53:00,2.73456,2.73676,2.73209,2.73423,8630000.0
2008-11-06 04:54:00,2.73495,2.73495,2.73054,2.73457,5500000.0
2008-11-06 04:55:00,2.73399,2.73483,2.7329,2.7329,7000000.0
2008-11-06 04:56:00,2.73417,2.73477,2.73093,2.73333,6750000.0
2008-11-06 04:57:00,2.73175,2.73494,2.73066,2.73318,7250000.0
2008-11-06 04:58:00,2.73379,2.73555,2.73073,2.73555,5880000.0
2008-11-06 04:59:00,2.73546,2.73546,2.73116,2.73517,10880000.0
2008-11-06 05:00:00,2.73487,2.7359,2.73055,2.73375,12500000.0
2008-11-06 05:01:00,2.73344,2.73505,2.73169,2.73169,7000000.0
2008-11-06 05:02:00,2.73317,2.73483,2.73038,2.73468,13380000.0
2008-11-06 05:03:00,2.73349,2.73444,2.73233,2.73406,5500000.0
2008-11-06 05:04:00,2.73392,2.73505,2.73151,2.73356,8000000.0
2008-11-06 05:05:00,2.73557,2.73557,2.72984,2.73322,12250000.0
2008-11-06 05:06:00,2.73631,2.73683,2.73127,2.73569,8500000.0
2008-11-06 05:07:00,2.73313,2.73497,2.7312,2.7338,7500000.0
2008-11-06 05:08:00,2.73383,2.73711,2.73383,2.73679,5630000.0
2008-11-06 05:09:00,2.73447,2.7366,2.73301,2.7366,11000000.0
2008-11-06 05:10:00,2.73583,2.73583,2.73048,2.7358,8500000.0
2008-11-06 05:11:00,2.7376,2.73827,2.73013,2.73827,10500000.0
2008-11-06 05:12:00,2.73664,2.73946,2.73536,2.73585,8250000.0
2008-11-06 05:13:00,2.73727,2.73812,2.73181,2.73635,13500000.0
2008-11-06 05:14:00,2.73886,2.73929,2.7376,2.73869,8000000.0
2008-11-06 05:15:00,2.73611,2.73898,2.73341,2.73485,9250000.0
2008-11-06 05:16:00,2.73459,2.73911,2.73459,2.73911,8250000.0
2008-11-06 05:17:00,2.73755,2.73941,2.73355,2.73821,9380000.0
2008-11-06 05:18:00,2.73819,2.74195,2.7352,2.7364,9750000.0
2008-11-06 05:19:00,2.73804,2.7388,2.73471,2.73628,8250000.0
2008-11-06 05:20:00,2.73893,2.73893,2.73448,2.73828,9250000.0
2008-11-06 05:21:00,2.73787,2.73889,2.73539,2.73889,7750000.0
2008-11-06 05:22:00,2.73832,2.74141,2.73744,2.73991,10500000.0
2008-11-06 05:23:00,2.73973,2.73973,2.73489,2.73925,7250000.0
2008-11-06 05:24:00,2.73744,2.73951,2.73418,2.73936,8250000.0
2008-11-06 05:25:00,2.73947,2.74036,2.73587,2.73934,8880000.0
2008-11-06 05:26:00,2.73723,2.73847,2.73447,2.73847,18500000.0
2008-11-06 05:27:00,2.73721,2.73951,2.73471,2.73868,10500000.0
2008-11-06 05:28:00,2.7387,2.73938,2.73782,2.73793,5500000.0
2008-11-06 05:29:00,2.73439,2.73991,2.73439,2.73787,6500000.0
2008-11-06 05:30:00,2.73802,2.74008,2.73734,2.73883,14750000.0
2008-11-06 05:31:00,2.73705,2.73893,2.73211,2.73893,10750000.0
2008-11-06 05:32:00,2.73735,2.73914,2.7348,2.73815,9630000.0
2008-11-06 05:33:00,2.73822,2.73889,2.73556,2.73618,14000000.0
2008-11-06 05:34:00,2.73504,2.7385,2.73229,2.7385,6000000.0
2008-11-06 05:35:00,2.73574,2.73922,2.7336,2.73922,7260000.0
2008-11-06 05:36:00,2.73987,2.74047,2.73412,2.73881,9880000.0
2008-11-06 05:37:00,2.73702,2.73863,2.73262,2.73262,6250000.0
2008-11-06 05:38:00,2.73811,2.73842,2.73407,2.73593,8500000.0
2008-11-06 05:39:00,2.73928,2.73949,2.73678,2.73799,8500000.0
2008-11-06 05:40:00,2.73507,2.73833,2.73348,2.73537,7750000.0
2008-11-06 05:41:00,2.73523,2.73893,2.73523,2.73784,10000000.0
2008-11-06 05:42:00,2.73744,2.73879,2.73656,2.73656,7250000.0
2008-11-06 05:43:00,2.7369,2.73783,2.73063,2.7366,9630000.0
2008-11-06 05:44:00,2.73656,2.73666,2.73201,2.73665,5500000.0
2008-11-06 05:45:00,2.73503,2.73717,2.73488,2.7359,11890000.0
2008-11-06 05:46:00,2.73721,2.73721,2.73163,2.73483,10500000.0
2008-11-06 05:47:00,2.7301,2.73544,2.7301,2.73544,14130000.0
2008-11-06 05:48:00,2.73748,2.73802,2.73336,2.73802,14250000.0
2008-11-06 05:49:00,2.73304,2.74009,2.73304,2.73708,18000000.0
2008-11-06 05:50:00,2.73273,2.73751,2.73196,2.7367,7880000.0
2008-11-06 05:51:00,2.73668,2.73731,2.73226,2.73701,19760000.0
2008-11-06 05:52:00,2.73599,2.73599,2.73134,2.73479,14500000.0
2008-11-06 05:53:00,2.73364,2.73538,2.73179,2.73182,7000000.0
2008-11-06 05:54:00,2.733,2.73496,2.73162,2.73254,9500000.0
2008-11-06 05:55:00,2.73431,2.7352,2.73097,2.73395,20000000.0
2008-11-06 05:56:00,2.73485,2.73613,2.7333,2.73613,8130000.0
2008-11-06 05:57:00,2.73581,2.73658,2.73393,2.73528,9750000.0
2008-11-06 05:58:00,2.73528,2.73545,2.73092,2.73394,8500000.0
2008-11-06 05:59:00,2.73544,2.73797,2.73083,2.73537,16130000.0
2008-11-06 06:00:00,2.72872,2.73438,2.72872,2.73206,9000000.0
2008-11-06 06:01:00,2.73226,2.7356,2.73226,2.73477,8630000.0
2008-11-06 06:02:00,2.73333,2.73504,2.73083,2.73287,10250000.0
2008-11-06 06:03:00,2.7301,2.73421,2.7301,2.73404,6750000.0
2008-11-06 06:04:00,2.73189,2.7344,2.73189,2.7344,8130000.0
2008-11-06 06:05:00,2.73458,2.73561,2.73354,2.73486,6500000.0
2008-11-06 06:06:00,2.73381,2.73653,2.7335,2.73503,8500000.0
2008-11-06 06:07:00,2.73363,2.73887,2.73345,2.73639,5250000.0
2008-11-06 06:08:00,2.73491,2.73658,2.73475,2.73557,5500000.0
2008-11-06 06:09:00,2.73551,2.73663,2.73114,2.73258,6500000.0
2008-11-06 06:10:00,2.73265,2.73509,2.73265,2.73474,7000000.0
2008-11-06 06:11:00,2.7342,2.7348,2.72833,2.7318,8750000.0
2008-11-06 06:12:00,2.73391,2.73456,2.73205,2.73434,11000000.0
2008-11-06 06:13:00,2.73489,2.73489,2.73046,2.7342,14250000.0
2008-11-06 06:14:00,2.73105,2.73361,2.73105,2.73294,10750000.0
2008-11-06 06:15:00,2.73285,2.73517,2.72977,2.73517,8250000.0
2008-11-06 06:16:00,2.73252,2.73376,2.73108,2.73376,10000000.0
2008-11-06 06:17:00,2.73363,2.73363,2.73205,2.73328,6250000.0
2008-11-06 06:18:00,2.72785,2.73334,2.72785,2.73325,6630000.0
2008-11-06 06:19:00,2.7319,2.73444,2.72886,2.73325,8500000.0
2008-11-06 06:20:00,2.73153,2.73503,2.73108,2.734,10500000.0
2008-11-06 06:21:00,2.73229,2.73499,2.73156,2.73247,8250000.0
2008-11-06 06:22:00,2.73618,2.73618,2.73173,2.7351,7250000.0
2008-11-06 06:23:00,2.73257,2.73458,2.73257,2.73458,6750000.0
2008-11-06 06:24:00,2.73324,2.73356,2.72824,2.72824,8000000.0
2008-11-06 06:25:00,2.73203,2.73324,2.73078,2.73191,8000000.0
2008-11-06 06:26:00,2.73299,2.73299,2.72946,2.73206,5630000.0
2008-11-06 06:27:00,2.7296,2.7317,2.72605,2.72811,10000000.0
2008-11-06 06:28:00,2.72833,2.73091,2.72618,2.72786,9000000.0
2008-11-06 06:29:00,2.72923,2.73144,2.72537,2.73054,7380000.0
2008-11-06 06:30:00,2.73043,2.73043,2.7252,2.72884,6000000.0
2008-11-06 06:31:00,2.72955,2.72955,2.72426,2.72721,6250000.0
2008-11-06 06:32:00,2.72579,2.72923,2.72579,2.72729,5500000.0
2008-11-06 06:33:00,2.72695,2.73008,2.72542,2.72712,6750000.0
2008-11-06 06:34:00,2.72864,2.73061,2.72631,2.73061,8250000.0
2008-11-06 06:35:00,2.72778,2.73122,2.72705,2.73122,9000000.0
2008-11-06 06:36:00,2.73058,2.73085,2.7283,2.7283,5880000.0
2008-11-06 06:37:00,2.72744,2.73177,2.7263,2.7263,8250000.0
2008-11-06 06:38:00,2.72836,2.73251,2.72836,2.73005,11000000.0
2008-11-06 06:39:00,2.73257,2.7327,2.72795,2.73099,8500000.0
2008-11-06 06:40:00,2.73142,2.73428,2.73142,2.73428,6000000.0
2008-11-06 06:41:00,2.7344,2.73443,2.72964,2.73377,8880000.0
2008-11-06 06:42:00,2.73343,2.73343,2.72706,2.72949,10500000.0
2008-11-06 06:43:00,2.72723,2.73308,2.72723,2.7308,6500000.0
2008-11-06 06:44:00,2.73001,2.73382,2.72731,2.73132,8500000.0
2008-11-06 06:45:00,2.73022,2.73473,2.73022,2.7319,5880000.0
2008-11-06 06:46:00,2.73129,2.7341,2.7289,2.73257,10750000.0
2008-11-06 06:47:00,2.73,2.73421,2.73,2.73421,5750000.0
2008-11-06 06:48:00,2.73224,2.73426,2.72942,2.73413,4880000.0
2008-11-06 06:49:00,2.7297,2.73378,2.72886,2.72886,9630000.0
2008-11-06 06:50:00,2.73251,2.73383,2.73046,2.73238,8000000.0
2008-11-06 06:51:00,2.73233,2.73396,2.73113,2.73237,12130000.0
2008-11-06 06:52:00,2.73221,2.73442,2.73142,2.73287,11500000.0
2008-11-06 06:53:00,2.73302,2.735,2.73016,2.73016,7750000.0
2008-11-06 06:54:00,2.73465,2.73465,2.73231,2.73438,6000000.0
2008-11-06 06:55:00,2.73371,2.73431,2.72799,2.73175,6500000.0
2008-11-06 06:56:00,2.7309,2.73354,2.7309,2.73248,8750000.0
2008-11-06 06:57:00,2.72342,2.73262,2.72342,2.7314,11260000.0
2008-11-06 06:58:00,2.73137,2.73301,2.72875,2.73147,6500000.0
2008-11-06 06:59:00,2.72953,2.73152,2.72826,2.73033,8000000.0
2008-11-06 07:00:00,2.73116,2.73334,2.7268,2.73334,9130000.0
2008-11-06 07:01:00,2.73248,2.73396,2.73055,2.7322,15000000.0
2008-11-06 07:02:00,2.73413,2.73443,2.72951,2.73443,11750000.0
2008-11-06 07:03:00,2.73331,2.73618,2.73314,2.73314,5750000.0
2008-11-06 07:04:00,2.73683,2.73683,2.73054,2.73285,10000000.0
2008-11-06 07:05:00,2.73415,2.73687,2.73282,2.73655,7750000.0
2008-11-06 07:06:00,2.73552,2.73635,2.7315,2.73635,7250000.0
2008-11-06 07:07:00,2.73598,2.73692,2.73207,2.73593,12130000.0
2008-11-06 07:08:00,2.73629,2.73756,2.73305,2.73305,11500000.0
2008-11-06 07:09:00,2.73408,2.73743,2.73367,2.73584,14750000.0
2008-11-06 07:10:00,2.73791,2.73801,2.73419,2.73613,8000000.0
2008-11-06 07:11:00,2.73745,2.73745,2.73409,2.73696,8000000.0
2008-11-06 07:12:00,2.73596,2.73746,2.73253,2.73518,12250000.0
2008-11-06 07:13:00,2.73686,2.73686,2.73156,2.73444,7250000.0
2008-11-06 07:14:00,2.73713,2.73713,2.73445,2.73445,11750000.0
2008-11-06 07:15:00,2.73642,2.73642,2.73077,2.73599,10000000.0
2008-11-06 07:16:00,2.73325,2.73544,2.73259,2.73518,5500000.0
2008-11-06 07:17:00,2.73325,2.73525,2.73246,2.73433,14130000.0
2008-11-06 07:18:00,2.73559,2.73559,2.73091,2.73298,19880000.0
2008-11-06 07:19:00,2.73312,2.73332,2.72847,2.73123,13500000.0
2008-11-06 07:20:00,2.72977,2.7346,2.72977,2.73247,5250000.0
2008-11-06 07:21:00,2.73288,2.73436,2.73081,2.73219,13250000.0
2008-11-06 07:22:00,2.73325,2.73361,2.73029,2.73308,16000000.0
2008-11-06 07:23:00,2.7335,2.73366,2.73146,2.73221,6750000.0
2008-11-06 07:24:00,2.7317,2.73445,2.73044,2.73445,5750000.0
2008-11-06 07:25:00,2.73409,2.73499,2.73253,2.73253,7500000.0
2008-11-06 07:26:00,2.73122,2.73469,2.72961,2.73223,11880000.0
2008-11-06 07:27:00,2.73214,2.73481,2.73196,2.73481,12250000.0
2008-11-06 07:28:00,2.73106,2.7346,2.73106,2.73455,9750000.0
2008-11-06 07:29:00,2.7328,2.7342,2.73065,2.7327,11880000.0
2008-11-06 07:30:00,2.73273,2.73476,2.73273,2.73476,8750000.0
2008-11-06 07:31:00,2.73119,2.73488,2.73119,2.73278,8750000.0
2008-11-06 07:32:00,2.73042,2.73682,2.73042,2.73682,6750000.0
2008-11-06 07:33:00,2.73572,2.73928,2.73336,2.73685,14250000.0
2008-11-06 07:34:00,2.73761,2.73773,2.73434,2.73642,10500000.0
2008-11-06 07:35:00,2.73622,2.7393,2.73622,2.73803,14380000.0
2008-11-06 07:36:00,2.73385,2.73815,2.73334,2.73634,9250000.0
2008-11-06 07:37:00,2.73609,2.73739,2.73609,2.73739,6500000.0
2008-11-06 07:38:00,2.73652,2.73814,2.73451,2.73814,12000000.0
2008-11-06 07:39:00,2.73363,2.73591,2.732,2.73351,9250000.0
2008-11-06 07:40:00,2.73573,2.73606,2.7299,2.73494,7760000.0
2008-11-06 07:41:00,2.7347,2.73568,2.7315,2.73476,7250000.0
2008-11-06 07:42:00,2.73142,2.73744,2.73142,2.73334,6750000.0
2008-11-06 07:43:00,2.73606,2.73724,2.73459,2.73464,10130000.0
2008-11-06 07:44:00,2.73481,2.73762,2.73447,2.73511,8250000.0
2008-11-06 07:45:00,2.73551,2.73771,2.73333,2.73342,11630000.0
2008-11-06 07:46:00,2.73703,2.73733,2.73232,2.73729,6750000.0
2008-11-06 07:47:00,2.7347,2.73676,2.73323,2.73676,10500000.0
2008-11-06 07:48:00,2.73612,2.73612,2.73307,2.73314,12010000.0
2008-11-06 07:49:00,2.73486,2.73577,2.73315,2.73492,7750000.0
2008-11-06 07:50:00,2.73595,2.73611,2.73176,2.73391,13750000.0
2008-11-06 07:51:00,2.72979,2.73545,2.72979,2.73302,9500000.0
2008-11-06 07:52:00,2.73723,2.73723,2.73303,2.73421,10000000.0
2008-11-06 07:53:00,2.73448,2.73787,2.73202,2.73254,10000000.0
2008-11-06 07:54:00,2.73641,2.73641,2.73265,2.73403,9000000.0
2008-11-06 07:55:00,2.73561,2.73561,2.73255,2.73255,7750000.0
2008-11-06 07:56:00,2.7318,2.73307,2.72944,2.72944,9260000.0
2008-11-06 07:57:00,2.72926,2.73183,2.72786,2.73125,8500000.0
2008-11-06 07:58:00,2.72698,2.73141,2.72698,2.72957,10000000.0
2008-11-06 07:59:00,2.72852,2.73021,2.72673,2.72769,8750000.0
2008-11-06 08:00:00,2.72952,2.7323,2.72799,2.73133,5250000.0
2008-11-06 08:01:00,2.72978,2.73383,2.72978,2.73286,7750000.0
2008-11-06 08:02:00,2.73078,2.73626,2.72886,2.73626,17000000.0
2008-11-06 08:03:00,2.73489,2.73747,2.73333,2.73648,8500000.0
2008-11-06 08:04:00,2.73513,2.73635,2.73404,2.73634,13380000.0
2008-11-06 08:05:00,2.73657,2.73657,2.73135,2.73463,7000000.0
2008-11-06 08:06:00,2.7339,2.73781,2.73284,2.73638,7500000.0
2008-11-06 08:07:00,2.73702,2.7382,2.73388,2.73593,11000000.0
2008-11-06 08:08:00,2.74001,2.74009,2.73473,2.73786,8880000.0
2008-11-06 08:09:00,2.73952,2.73952,2.73363,2.73884,8500000.0
2008-11-06 08:10:00,2.7369,2.73956,2.73641,2.73641,7750000.0
2008-11-06 08:11:00,2.73934,2.73973,2.73787,2.73842,8500000.0
2008-11-06 08:12:00,2.73839,2.73978,2.73712,2.73712,8000000.0
2008-11-06 08:13:00,2.73894,2.74014,2.73844,2.74014,7500000.0
2008-11-06 08:14:00,2.73997,2.74084,2.73416,2.73985,9750000.0
2008-11-06 08:15:00,2.73982,2.74109,2.73722,2.74016,8880000.0
2008-11-06 08:16:00,2.73968,2.74105,2.73905,2.7391,6500000.0
2008-11-06 08:17:00,2.74214,2.74214,2.73962,2.74078,7000000.0
2008-11-06 08:18:00,2.7365,2.74119,2.7365,2.74119,6250000.0
2008-11-06 08:19:00,2.74173,2.74173,2.73792,2.73933,9000000.0
2008-11-06 08:20:00,2.7416,2.7421,2.73779,2.73923,8000000.0
2008-11-06 08:21:00,2.73711,2.7416,2.73711,2.7416,9500000.0
2008-11-06 08:22:00,2.73932,2.74067,2.73582,2.73896,9380000.0
2008-11-06 08:23:00,2.73935,2.73935,2.7369,2.7369,5500000.0
2008-11-06 08:24:00,2.73739,2.7396,2.73439,2.7396,7380000.0
2008-11-06 08:25:00,2.74012,2.74012,2.73703,2.73962,11500000.0
2008-11-06 08:26:00,2.73923,2.73961,2.73439,2.73843,10250000.0
2008-11-06 08:27:00,2.73917,2.74058,2.73583,2.74058,11500000.0
2008-11-06 08:28:00,2.739,2.73985,2.73709,2.73985,13250000.0
2008-11-06 08:29:00,2.73989,2.74049,2.73766,2.74027,7500000.0
2008-11-06 08:30:00,2.7385,2.74038,2.73667,2.74035,16500000.0
2008-11-06 08:31:00,2.73797,2.74027,2.73479,2.74,9130000.0
2008-11-06 08:32:00,2.73855,2.74018,2.73572,2.73572,7000000.0
2008-11-06 08:33:00,2.73887,2.74163,2.73796,2.73997,9000000.0
2008-11-06 08:34:00,2.73963,2.74041,2.73427,2.73875,5500000.0
2008-11-06 08:35:00,2.74213,2.74213,2.73777,2.73868,7130000.0
2008-11-06 08:36:00,2.74119,2.74119,2.73589,2.73718,12250000.0
2008-11-06 08:37:00,2.73985,2.73985,2.73622,2.73863,7380000.0
2008-11-06 08:38:00,2.73687,2.74056,2.73337,2.73959,8250000.0
2008-11-06 08:39:00,2.73282,2.73691,2.73282,2.73548,8750000.0
2008-11-06 08:40:00,2.73315,2.73667,2.73294,2.73635,12130000.0
2008-11-06 08:41:00,2.7328,2.7367,2.73143,2.73551,14500000.0
2008-11-06 08:42:00,2.73678,2.73678,2.73331,2.73331,10250000.0
2008-11-06 08:43:00,2.73645,2.73748,2.73289,2.73699,15000000.0
2008-11-06 08:44:00,2.73648,2.73769,2.73237,2.73425,14260000.0
2008-11-06 08:45:00,2.73517,2.73841,2.73343,2.73614,9630000.0
2008-11-06 08:46:00,2.7388,2.74362,2.7388,2.74362,7500000.0
2008-11-06 08:47:00,2.74106,2.74206,2.73893,2.74042,6000000.0
2008-11-06 08:48:00,2.74279,2.74306,2.74059,2.74206,12250000.0
2008-11-06 08:49:00,2.74091,2.74188,2.73959,2.74018,7750000.0
2008-11-06 08:50:00,2.74051,2.74161,2.74041,2.74055,6500000.0
2008-11-06 08:51:00,2.74107,2.74202,2.73857,2.73857,8880000.0
2008-11-06 08:52:00,2.73827,2.74263,2.73827,2.7405,12750000.0
2008-11-06 08:53:00,2.741,2.7425,2.73634,2.73634,12000000.0
2008-11-06 08:54:00,2.7412,2.74196,2.73905,2.74196,7130000.0
2008-11-06 08:55:00,2.74321,2.74682,2.74321,2.74682,5500000.0
2008-11-06 08:56:00,2.74685,2.74883,2.74587,2.74615,8750000.0
2008-11-06 08:57:00,2.74544,2.74758,2.7408,2.74698,11130000.0
2008-11-06 08:58:00,2.74627,2.74763,2.74575,2.74763,7750000.0
2008-11-06 08:59:00,2.74743,2.74874,2.7442,2.74632,16750000.0
2008-11-06 09:00:00,2.74749,2.74795,2.74363,2.74559,7500000.0
2008-11-06 09:01:00,2.74569,2.74811,2.74304,2.74462,10630000.0
2008-11-06 09:02:00,2.74599,2.74844,2.74324,2.74785,11880000.0
2008-11-06 09:03:00,2.74367,2.74881,2.74152,2.74825,14500000.0
2008-11-06 09:04:00,2.74363,2.74751,2.7418,2.74337,6750000.0
2008-11-06 09:05:00,2.74595,2.74945,2.74333,2.74463,12250000.0
2008-11-06 09:06:00,2.74411,2.74443,2.74086,2.744,9500000.0
2008-11-06 09:07:00,2.74208,2.74229,2.73901,2.74052,7000000.0
2008-11-06 09:08:00,2.73815,2.74323,2.73815,2.74322,11000000.0
2008-11-06 09:09:00,2.74235,2.74342,2.74023,2.7408,6750000.0
2008-11-06 09:10:00,2.74248,2.74359,2.74172,2.74353,6880000.0
2008-11-06 09:11:00,2.74316,2.74348,2.73878,2.74348,11250000.0
2008-11-06 09:12:00,2.7422,2.7422,2.73457,2.73457,7000000.0
2008-11-06 09:13:00,2.73274,2.73616,2.72535,2.73495,11500000.0
2008-11-06 09:14:00,2.73743,2.73963,2.73354,2.73849,9500000.0
2008-11-06 09:15:00,2.74026,2.74061,2.73237,2.73624,12750000.0
2008-11-06 09:16:00,2.73849,2.73853,2.73161,2.73449,14000000.0
2008-11-06 09:17:00,2.73487,2.73682,2.73253,2.73526,8130000.0
2008-11-06 09:18:00,2.73329,2.7381,2.73329,2.7361,7250000.0
2008-11-06 09:19:00,2.73893,2.73893,2.73342,2.73643,8750000.0
2008-11-06 09:20:00,2.73831,2.74076,2.73648,2.73648,9250000.0
2008-11-06 09:21:00,2.7405,2.74404,2.73536,2.73766,10250000.0
2008-11-06 09:22:00,2.74008,2.74321,2.73549,2.74122,6750000.0
2008-11-06 09:23:00,2.74427,2.74519,2.74185,2.74519,13250000.0
2008-11-06 09:24:00,2.74646,2.74926,2.74322,2.74926,6250000.0
2008-11-06 09:25:00,2.74668,2.75062,2.74591,2.74886,10000000.0
2008-11-06 09:26:00,2.74714,2.74714,2.74589,2.7466,6250000.0
2008-11-06 09:27:00,2.74772,2.74772,2.74158,2.74653,9630000.0
2008-11-06 09:28:00,2.74686,2.7472,2.74552,2.74619,8000000.0
2008-11-06 09:29:00,2.74353,2.74633,2.74,2.74633,18250000.0
2008-11-06 09:30:00,2.74766,2.74856,2.74492,2.74625,5250000.0
2008-11-06 09:31:00,2.74793,2.75102,2.74671,2.74923,6750000.0
2008-11-06 09:32:00,2.75044,2.75161,2.7455,2.75024,6500000.0
2008-11-06 09:33:00,2.75028,2.75121,2.74542,2.749,6000000.0
2008-11-06 09:34:00,2.75032,2.7547,2.74942,2.753,8000000.0
2008-11-06 09:35:00,2.75511,2.7554,2.75084,2.75359,13000000.0
2008-11-06 09:36:00,2.75542,2.75542,2.75127,2.75461,9000000.0
2008-11-06 09:37:00,2.75442,2.75442,2.74944,2.75055,8750000.0
2008-11-06 09:38:00,2.75383,2.76438,2.75383,2.76108,5250000.0
2008-11-06 09:39:00,2.7601,2.76125,2.75815,2.75953,13000000.0
2008-11-06 09:40:00,2.76219,2.76382,2.75783,2.76267,8000000.0
2008-11-06 09:41:00,2.76107,2.76588,2.76107,2.76319,13000000.0
2008-11-06 09:42:00,2.76517,2.76517,2.75983,2.75993,20380000.0
2008-11-06 09:43:00,2.76192,2.76265,2.75747,2.75762,11500000.0
2008-11-06 09:44:00,2.76015,2.76814,2.76015,2.76814,11380000.0
2008-11-06 09:45:00,2.76853,2.76853,2.7626,2.7654,10380000.0
2008-11-06 09:46:00,2.76492,2.76743,2.76492,2.76612,5380000.0
2008-11-06 09:47:00,2.76608,2.76895,2.76447,2.76494,6000000.0
2008-11-06 09:48:00,2.76734,2.76863,2.76472,2.76596,8880000.0
2008-11-06 09:49:00,2.76794,2.76794,2.76411,2.76411,8250000.0
2008-11-06 09:50:00,2.76595,2.76636,2.76068,2.76636,6750000.0
2008-11-06 09:51:00,2.7624,2.76622,2.76233,2.7652,8750000.0
2008-11-06 09:52:00,2.76356,2.7653,2.76112,2.7653,13000000.0
2008-11-06 09:53:00,2.76465,2.76465,2.75946,2.76099,9000000.0
2008-11-06 09:54:00,2.76043,2.76219,2.75818,2.7607,13000000.0
2008-11-06 09:55:00,2.75895,2.7613,2.75895,2.76053,8000000.0
2008-11-06 09:56:00,2.76125,2.76183,2.75707,2.76161,5750000.0
2008-11-06 09:57:00,2.76115,2.7617,2.75563,2.75988,15260000.0
2008-11-06 09:58:00,2.75588,2.76074,2.75495,2.7581,12500000.0
2008-11-06 09:59:00,2.76017,2.76064,2.75511,2.75896,11000000.0
2008-11-06 10:00:00,2.75756,2.7587,2.75335,2.75796,5630000.0
2008-11-06 10:01:00,2.75618,2.75849,2.75451,2.75562,7500000.0
2008-11-06 10:02:00,2.7518,2.75699,2.75112,2.75202,5630000.0
2008-11-06 10:03:00,2.75668,2.75806,2.75333,2.75653,14500000.0
2008-11-06 10:04:00,2.75458,2.75691,2.75266,2.75572,5250000.0
2008-11-06 10:05:00,2.7556,2.75634,2.75428,2.75428,8500000.0
2008-11-06 10:06:00,2.75594,2.75694,2.75096,2.75481,9750000.0
2008-11-06 10:07:00,2.75482,2.75539,2.753,2.75368,5250000.0
2008-11-06 10:08:00,2.75076,2.754,2.75076,2.75186,11750000.0
2008-11-06 10:09:00,2.75153,2.75359,2.74861,2.75088,6750000.0
2008-11-06 10:10:00,2.75351,2.75512,2.74882,2.74882,14250000.0
2008-11-06 10:11:00,2.75145,2.75357,2.74536,2.75059,6250000.0
2008-11-06 10:12:00,2.74796,2.74957,2.74269,2.74757,8000000.0
2008-11-06 10:13:00,2.74294,2.74784,2.74264,2.74479,11130000.0
2008-11-06 10:14:00,2.74498,2.74501,2.73841,2.73841,8250000.0
2008-11-06 10:15:00,2.74233,2.74233,2.73661,2.73831,7750000.0
2008-11-06 10:16:00,2.74168,2.74168,2.73938,2.741,8500000.0
2008-11-06 10:17:00,2.73967,2.74219,2.73834,2.7403,12000000.0
2008-11-06 10:18:00,2.74099,2.7418,2.73742,2.73742,12000000.0
2008-11-06 10:19:00,2.7384,2.74021,2.73783,2.73949,9000000.0
2008-11-06 10:20:00,2.74078,2.74211,2.73955,2.74032,7880000.0
2008-11-06 10:21:00,2.74474,2.74474,2.73771,2.73981,10630000.0
2008-11-06 10:22:00,2.7402,2.74282,2.73605,2.7385,7750000.0
2008-11-06 10:23:00,2.73577,2.73761,2.73207,2.73606,6000000.0
2008-11-06 10:24:00,2.73086,2.73501,2.73022,2.73022,5250000.0
2008-11-06 10:25:00,2.73224,2.73387,2.72749,2.72917,7380000.0
2008-11-06 10:26:00,2.7262,2.7285,2.72024,2.7285,10500000.0
2008-11-06 10:27:00,2.72567,2.73031,2.72472,2.72472,6750000.0
2008-11-06 10:28:00,2.72836,2.72876,2.72655,2.72842,7500000.0
2008-11-06 10:29:00,2.72896,2.73037,2.72775,2.72781,9630000.0
2008-11-06 10:30:00,2.72878,2.72878,2.71711,2.72028,6250000.0
2008-11-06 10:31:00,2.71996,2.7207,2.71871,2.71898,9250000.0
2008-11-06 10:32:00,2.71938,2.7212,2.71504,2.71703,9630000.0
2008-11-06 10:33:00,2.72065,2.72156,2.71737,2.71886,6250000.0
2008-11-06 10:34:00,2.71963,2.7209,2.71887,2.71887,8000000.0
2008-11-06 10:35:00,2.72127,2.72127,2.71583,2.71583,8010000.0
2008-11-06 10:36:00,2.72057,2.72362,2.7181,2.7233,8500000.0
2008-11-06 10:37:00,2.72353,2.72391,2.72124,2.72316,7500000.0
2008-11-06 10:38:00,2.7236,2.72428,2.71968,2.72324,8380000.0
2008-11-06 10:39:00,2.72445,2.72486,2.72107,2.72306,13000000.0
2008-11-06 10:40:00,2.7228,2.72591,2.72177,2.72315,11000000.0
2008-11-06 10:41:00,2.72557,2.72722,2.72258,2.7271,8000000.0
2008-11-06 10:42:00,2.72594,2.73077,2.72342,2.73077,7250000.0
2008-11-06 10:43:00,2.7294,2.73062,2.72677,2.72841,7130000.0
2008-11-06 10:44:00,2.72563,2.72894,2.72546,2.72723,13250000.0
2008-11-06 10:45:00,2.72435,2.72707,2.72325,2.72707,7000000.0
2008-11-06 10:46:00,2.72757,2.7301,2.725,2.72988,7500000.0
2008-11-06 10:47:00,2.72873,2.73111,2.72809,2.73027,9250000.0
2008-11-06 10:48:00,2.73235,2.73235,2.72665,2.73113,5250000.0
2008-11-06 10:49:00,2.73142,2.73392,2.72786,2.72786,10000000.0
2008-11-06 10:50:00,2.73305,2.73508,2.73248,2.73508,6250000.0
2008-11-06 10:51:00,2.7315,2.73419,2.73063,2.73063,7880000.0
2008-11-06 10:52:00,2.73422,2.73786,2.73368,2.73644,15000000.0
2008-11-06 10:53:00,2.73824,2.73831,2.73588,2.73616,8250000.0
2008-11-06 10:54:00,2.73499,2.73754,2.73222,2.73589,7500000.0
2008-11-06 10:55:00,2.73628,2.73708,2.73504,2.73705,6000000.0
2008-11-06 10:56:00,2.73684,2.73684,2.73318,2.73409,11500000.0
2008-11-06 10:57:00,2.73249,2.7361,2.73249,2.73495,6500000.0
2008-11-06 10:58:00,2.73562,2.73562,2.73119,2.73398,10000000.0
2008-11-06 10:59:00,2.73469,2.73549,2.73012,2.73368,7000000.0
2008-11-06 11:00:00,2.73511,2.73643,2.73171,2.73556,11000000.0
2008-11-06 11:01:00,2.73499,2.73672,2.73206,2.73443,11000000.0
2008-11-06 11:02:00,2.73748,2.73748,2.73442,2.73442,6250000.0
2008-11-06 11:03:00,2.73695,2.73855,2.73468,2.7379,9250000.0
2008-11-06 11:04:00,2.73407,2.73795,2.73407,2.7373,6630000.0
2008-11-06 11:05:00,2.73517,2.73676,2.73232,2.73346,9250000.0
2008-11-06 11:06:00,2.73672,2.73812,2.73405,2.73472,7000000.0
2008-11-06 11:07:00,2.73684,2.73846,2.73314,2.73795,5500000.0
2008-11-06 11:08:00,2.73869,2.73966,2.73745,2.73966,7130000.0
2008-11-06 11:09:00,2.74082,2.74096,2.73688,2.74096,7000000.0
2008-11-06 11:10:00,2.74113,2.74154,2.73606,2.74154,9000000.0
2008-11-06 11:11:00,2.74188,2.74424,2.74023,2.74391,12000000.0
2008-11-06 11:12:00,2.74422,2.74745,2.74024,2.74362,5500000.0
2008-11-06 11:13:00,2.74009,2.74437,2.74009,2.74243,11500000.0
2008-11-06 11:14:00,2.74206,2.74355,2.7398,2.74326,9260000.0
2008-11-06 11:15:00,2.74362,2.74362,2.74122,2.74122,7250000.0
2008-11-06 11:16:00,2.74411,2.74437,2.74066,2.74066,5500000.0
2008-11-06 11:17:00,2.74292,2.74418,2.74006,2.74335,8000000.0
2008-11-06 11:18:00,2.74431,2.74497,2.73809,2.74119,11500000.0
2008-11-06 11:19:00,2.74345,2.74366,2.73912,2.74303,7880000.0
2008-11-06 11:20:00,2.74331,2.74505,2.7393,2.74479,6250000.0
2008-11-06 11:21:00,2.7452,2.74621,2.74096,2.74451,14000000.0
2008-11-06 11:22:00,2.74365,2.74365,2.73815,2.73815,6260000.0
2008-11-06 11:23:00,2.74264,2.74437,2.73871,2.74273,13750000.0
2008-11-06 11:24:00,2.74223,2.74448,2.73808,2.74346,10000000.0
2008-11-06 11:25:00,2.74335,2.74419,2.74138,2.74332,12630000.0
2008-11-06 11:26:00,2.74492,2.74531,2.73755,2.74059,11750000.0
2008-11-06 11:27:00,2.73998,2.7417,2.73679,2.74131,8880000.0
2008-11-06 11:28:00,2.7419,2.7419,2.73679,2.73823,9880000.0
2008-11-06 11:29:00,2.74055,2.74127,2.73615,2.74127,8500000.0
2008-11-06 11:30:00,2.74042,2.74088,2.7384,2.74088,8250000.0
2008-11-06 11:31:00,2.74103,2.74166,2.73607,2.73896,13250000.0
2008-11-06 11:32:00,2.74053,2.74254,2.73679,2.74208,10630000.0
2008-11-06 11:33:00,2.74326,2.74326,2.73965,2.74265,12250000.0
2008-11-06 11:34:00,2.74533,2.74603,2.74276,2.74603,8250000.0
2008-11-06 11:35:00,2.74518,2.74638,2.74213,2.74393,9500000.0
2008-11-06 11:36:00,2.74662,2.74893,2.74579,2.7472,7500000.0
2008-11-06 11:37:00,2.74615,2.75023,2.74457,2.75023,7000000.0
2008-11-06 11:38:00,2.74543,2.75106,2.74543,2.75106,5500000.0
2008-11-06 11:39:00,2.74931,2.74965,2.74568,2.74736,13000000.0
2008-11-06 11:40:00,2.74443,2.74897,2.74312,2.74864,12750000.0
2008-11-06 11:41:00,2.74895,2.74938,2.7463,2.74898,8000000.0
2008-11-06 11:42:00,2.74978,2.74985,2.74653,2.7484,6500000.0
2008-11-06 11:43:00,2.74548,2.74988,2.74414,2.74862,10880000.0
2008-11-06 11:44:00,2.74885,2.75147,2.74639,2.74882,8500000.0
2008-11-06 11:45:00,2.75291,2.75324,2.74897,2.75246,9250000.0
2008-11-06 11:46:00,2.75413,2.75413,2.75246,2.7536,7750000.0
2008-11-06 11:47:00,2.75209,2.75451,2.74835,2.75354,9130000.0
2008-11-06 11:48:00,2.75128,2.75283,2.7482,2.75146,11500000.0
2008-11-06 11:49:00,2.75178,2.75228,2.74666,2.74916,9500000.0
2008-11-06 11:50:00,2.75266,2.75266,2.74808,2.75049,8250000.0
2008-11-06 11:51:00,2.75276,2.75276,2.74921,2.7511,7750000.0
2008-11-06 11:52:00,2.75131,2.75132,2.74946,2.7513,8380000.0
2008-11-06 11:53:00,2.75095,2.75139,2.74956,2.75027,5250000.0
2008-11-06 11:54:00,2.7508,2.75124,2.74532,2.75054,8380000.0
2008-11-06 11:55:00,2.75082,2.75226,2.74962,2.75052,6250000.0
2008-11-06 11:56:00,2.75272,2.75357,2.7492,2.75271,8500000.0
2008-11-06 11:57:00,2.74997,2.75432,2.74997,2.7528,8250000.0
2008-11-06 11:58:00,2.75195,2.75676,2.75195,2.75652,11130000.0
2008-11-06 11:59:00,2.75613,2.75676,2.75162,2.75669,13250000.0
2008-11-06 12:00:00,2.75612,2.75685,2.7512,2.75457,8000000.0
2008-11-06 12:01:00,2.75049,2.75484,2.75049,2.75372,9750000.0
2008-11-06 12:02:00,2.75216,2.75709,2.74921,2.75709,9500000.0
2008-11-06 12:03:00,2.7557,2.75698,2.75349,2.75556,6250000.0
2008-11-06 12:04:00,2.75684,2.7573,2.75232,2.75651,9000000.0
2008-11-06 12:05:00,2.75459,2.75625,2.75034,2.75582,10250000.0
2008-11-06 12:06:00,2.75618,2.75647,2.75221,2.75598,12250000.0
2008-11-06 12:07:00,2.7556,2.75578,2.75106,2.75315,7250000.0
2008-11-06 12:08:00,2.75673,2.75744,2.75292,2.75667,6760000.0
2008-11-06 12:09:00,2.75794,2.75928,2.75432,2.7578,10250000.0
2008-11-06 12:10:00,2.75831,2.76179,2.75587,2.76052,11000000.0
2008-11-06 12:11:00,2.76207,2.76589,2.76156,2.76589,8250000.0
2008-11-06 12:12:00,2.76517,2.76647,2.76389,2.76589,13000000.0
2008-11-06 12:13:00,2.76294,2.76702,2.76246,2.76561,12750000.0
2008-11-06 12:14:00,2.76621,2.771,2.76442,2.77007,9250000.0
2008-11-06 12:15:00,2.76839,2.77196,2.76804,2.77034,10750000.0
2008-11-06 12:16:00,2.76972,2.76972,2.76442,2.76767,7750000.0
2008-11-06 12:17:00,2.76902,2.77148,2.76728,2.77058,5500000.0
2008-11-06 12:18:00,2.76778,2.77181,2.76558,2.76558,6250000.0
2008-11-06 12:19:00,2.76964,2.77113,2.76528,2.77105,11000000.0
2008-11-06 12:20:00,2.77072,2.77269,2.76635,2.77161,7000000.0
2008-11-06 12:21:00,2.77275,2.77391,2.76807,2.7697,11000000.0
2008-11-06 12:22:00,2.77272,2.77272,2.77025,2.77246,6380000.0
2008-11-06 12:23:00,2.77139,2.7725,2.7673,2.76987,9500000.0
2008-11-06 12:24:00,2.77114,2.77114,2.76394,2.7684,6250000.0
2008-11-06 12:25:00,2.76976,2.76989,2.7659,2.76989,5500000.0
2008-11-06 12:26:00,2.76424,2.7653,2.7594,2.76353,17000000.0
2008-11-06 12:27:00,2.76497,2.76664,2.75959,2.76664,10010000.0
2008-11-06 12:28:00,2.76585,2.76827,2.76557,2.76599,12250000.0
2008-11-06 12:29:00,2.76579,2.76582,2.76132,2.76132,10130000.0
2008-11-06 12:30:00,2.76159,2.76423,2.75981,2.76125,6380000.0
2008-11-06 12:31:00,2.76282,2.76515,2.76151,2.76381,5500000.0
2008-11-06 12:32:00,2.76598,2.76598,2.76132,2.76327,6000000.0
2008-11-06 12:33:00,2.76371,2.76456,2.76149,2.76328,11750000.0
2008-11-06 12:34:00,2.76396,2.76451,2.76231,2.76451,9380000.0
2008-11-06 12:35:00,2.76439,2.76439,2.75894,2.76202,8250000.0
2008-11-06 12:36:00,2.76475,2.76546,2.76211,2.76502,5380000.0
2008-11-06 12:37:00,2.76332,2.76612,2.76019,2.76492,17500000.0
2008-11-06 12:38:00,2.76584,2.7672,2.75988,2.76581,10750000.0
2008-11-06 12:39:00,2.76552,2.76827,2.7648,2.76761,6380000.0
2008-11-06 12:40:00,2.76362,2.76784,2.76362,2.76761,7500000.0
2008-11-06 12:41:00,2.76555,2.76624,2.76414,2.76608,7750000.0
2008-11-06 12:42:00,2.76513,2.76536,2.75842,2.76536,15000000.0
2008-11-06 12:43:00,2.76421,2.76669,2.76406,2.76429,7250000.0
2008-11-06 12:44:00,2.76484,2.76657,2.76279,2.76467,9250000.0
2008-11-06 12:45:00,2.76149,2.76521,2.76149,2.76358,5500000.0
2008-11-06 12:46:00,2.76221,2.76363,2.75747,2.75886,9750000.0
2008-11-06 12:47:00,2.76252,2.76259,2.75953,2.76225,10510000.0
2008-11-06 12:48:00,2.76207,2.76387,2.76086,2.76358,9500000.0
2008-11-06 12:49:00,2.76228,2.76302,2.75967,2.76288,8500000.0
2008-11-06 12:50:00,2.76396,2.7656,2.76128,2.7656,10250000.0
2008-11-06 12:51:00,2.76706,2.76706,2.76233,2.76623,7000000.0
2008-11-06 12:52:00,2.7645,2.76542,2.76072,2.76072,7500000.0
2008-11-06 12:53:00,2.76465,2.76565,2.7625,2.76565,7750000.0
2008-11-06 12:54:00,2.76284,2.76532,2.76153,2.76424,9000000.0
2008-11-06 12:55:00,2.7615,2.76792,2.7615,2.76671,11380000.0
2008-11-06 12:56:00,2.76482,2.76708,2.762,2.76379,11630000.0
2008-11-06 12:57:00,2.76602,2.76816,2.76253,2.7661,8250000.0
2008-11-06 12:58:00,2.76668,2.76891,2.76519,2.76681,12880000.0
2008-11-06 12:59:00,2.76687,2.76814,2.76511,2.76732,11750000.0
2008-11-06 13:00:00,2.76885,2.76995,2.76738,2.76833,9630000.0
2008-11-06 13:01:00,2.76558,2.76916,2.76558,2.766,10250000.0
2008-11-06 13:02:00,2.77106,2.77115,2.76702,2.76874,9750000.0
2008-11-06 13:03:00,2.77026,2.77209,2.76693,2.76961,10130000.0
2008-11-06 13:04:00,2.76848,2.77048,2.76581,2.7696,11750000.0
2008-11-06 13:05:00,2.76987,2.77005,2.76351,2.76962,13250000.0
2008-11-06 13:06:00,2.76584,2.76928,2.76584,2.76643,12500000.0
2008-11-06 13:07:00,2.76496,2.76749,2.76173,2.76572,9500000.0
2008-11-06 13:08:00,2.76763,2.76927,2.76551,2.76551,7750000.0
2008-11-06 13:09:00,2.76741,2.76763,2.76095,2.76095,7500000.0
2008-11-06 13:10:00,2.7652,2.7652,2.76139,2.76418,6250000.0
2008-11-06 13:11:00,2.76077,2.76489,2.75984,2.76415,10380000.0
2008-11-06 13:12:00,2.76614,2.76614,2.76256,2.76594,10500000.0
2008-11-06 13:13:00,2.76633,2.76697,2.7615,2.76622,11500000.0
2008-11-06 13:14:00,2.76562,2.76763,2.7655,2.76726,10250000.0
2008-11-06 13:15:00,2.76615,2.76715,2.76136,2.76223,5750000.0
2008-11-06 13:16:00,2.76748,2.76748,2.76283,2.76484,11250000.0
2008-11-06 13:17:00,2.76411,2.76648,2.76411,2.76439,9000000.0
2008-11-06 13:18:00,2.76641,2.76641,2.76425,2.76571,6750000.0
2008-11-06 13:19:00,2.76579,2.76656,2.76349,2.76651,9250000.0
2008-11-06 13:20:00,2.76488,2.7695,2.76488,2.76816,5750000.0
2008-11-06 13:21:00,2.76765,2.76904,2.76582,2.76904,7750000.0
2008-11-06 13:22:00,2.76902,2.76978,2.76664,2.76835,9380000.0
2008-11-06 13:23:00,2.76667,2.76799,2.76498,2.76724,12000000.0
2008-11-06 13:24:00,2.76859,2.76859,2.7636,2.76672,14750000.0
2008-11-06 13:25:00,2.76666,2.7673,2.76388,2.76618,7750000.0
2008-11-06 13:26:00,2.77025,2.77025,2.76776,2.76852,9250000.0
2008-11-06 13:27:00,2.76747,2.76782,2.76315,2.76631,11750000.0
2008-11-06 13:28:00,2.76786,2.76859,2.76238,2.7652,8000000.0
2008-11-06 13:29:00,2.7649,2.76873,2.76387,2.76784,7000000.0
2008-11-06 13:30:00,2.7671,2.7695,2.76433,2.76934,9750000.0
2008-11-06 13:31:00,2.76414,2.76907,2.76414,2.7671,9750000.0
2008-11-06 13:32:00,2.77051,2.77051,2.76693,2.7692,11000000.0
2008-11-06 13:33:00,2.76884,2.76898,2.76522,2.76689,8250000.0
2008-11-06 13:34:00,2.77043,2.77467,2.76805,2.77467,8250000.0
2008-11-06 13:35:00,2.77426,2.77634,2.77176,2.77367,7750000.0
2008-11-06 13:36:00,2.77324,2.77598,2.76798,2.77598,10000000.0
2008-11-06 13:37:00,2.77657,2.77708,2.77465,2.77488,9000000.0
2008-11-06 13:38:00,2.77667,2.77667,2.77103,2.77508,7500000.0
2008-11-06 13:39:00,2.77762,2.77762,2.77322,2.77347,9880000.0
2008-11-06 13:40:00,2.77054,2.775,2.77054,2.77076,5250000.0
2008-11-06 13:41:00,2.77288,2.77288,2.77009,2.77073,11000000.0
2008-11-06 13:42:00,2.76844,2.77112,2.76807,2.77112,8130000.0
2008-11-06 13:43:00,2.77047,2.77127,2.76756,2.76997,7500000.0
2008-11-06 13:44:00,2.77117,2.7717,2.76969,2.77149,10630000.0
2008-11-06 13:45:00,2.7671,2.77171,2.7671,2.76725,10750000.0
2008-11-06 13:46:00,2.76951,2.77177,2.76794,2.77135,6000000.0
2008-11-06 13:47:00,2.76955,2.77181,2.7683,2.76892,15250000.0
2008-11-06 13:48:00,2.76864,2.77129,2.76598,2.77129,9380000.0
2008-11-06 13:49:00,2.76933,2.76973,2.76714,2.76871,8130000.0
2008-11-06 13:50:00,2.76843,2.76878,2.76487,2.76783,6630000.0
2008-11-06 13:51:00,2.76853,2.76853,2.76509,2.76847,8000000.0
2008-11-06 13:52:00,2.76865,2.76912,2.76552,2.76746,12750000.0
2008-11-06 13:53:00,2.76807,2.76807,2.76316,2.7646,6250000.0
2008-11-06 13:54:00,2.76738,2.76963,2.76676,2.76761,8000000.0
2008-11-06 13:55:00,2.76938,2.77013,2.76639,2.76639,9260000.0
2008-11-06 13:56:00,2.76456,2.76948,2.76456,2.7655,12750000.0
2008-11-06 13:57:00,2.76873,2.77015,2.76624,2.76624,10380000.0
2008-11-06 13:58:00,2.76716,2.77079,2.76664,2.76711,7500000.0
2008-11-06 13:59:00,2.76832,2.76907,2.76654,2.76907,5500000.0
2008-11-06 14:00:00,2.76491,2.76958,2.76491,2.76721,7500000.0
2008-11-06 14:01:00,2.76171,2.76446,2.75412,2.75777,9750000.0
2008-11-06 14:02:00,2.75765,2.76844,2.75728,2.76844,7250000.0
2008-11-06 14:03:00,2.7693,2.77672,2.7693,2.76982,9000000.0
2008-11-06 14:04:00,2.77223,2.77354,2.76477,2.77119,6750000.0
2008-11-06 14:05:00,2.76871,2.77166,2.76698,2.76904,7000000.0
2008-11-06 14:06:00,2.76909,2.77199,2.76606,2.76944,12500000.0
2008-11-06 14:07:00,2.77168,2.77297,2.76682,2.77297,9250000.0
2008-11-06 14:08:00,2.77414,2.77908,2.77064,2.77817,10250000.0
2008-11-06 14:09:00,2.77845,2.77869,2.77269,2.77269,5500000.0
2008-11-06 14:10:00,2.774,2.77745,2.764,2.77296,11510000.0
2008-11-06 14:11:00,2.77545,2.77564,2.7708,2.7724,5500000.0
2008-11-06 14:12:00,2.77277,2.77832,2.77147,2.77629,10750000.0
2008-11-06 14:13:00,2.77492,2.77741,2.77212,2.77741,7500000.0
2008-11-06 14:14:00,2.77725,2.77789,2.77288,2.7729,6250000.0
2008-11-06 14:15:00,2.77155,2.77573,2.7706,2.7744,11500000.0
2008-11-06 14:16:00,2.77293,2.77446,2.76858,2.77392,11130000.0
2008-11-06 14:17:00,2.77076,2.77253,2.76888,2.77253,11500000.0
2008-11-06 14:18:00,2.77158,2.7718,2.76433,2.76766,8000000.0
2008-11-06 14:19:00,2.76508,2.77103,2.76421,2.77022,11380000.0
2008-11-06 14:20:00,2.76962,2.76996,2.76431,2.76996,8000000.0
2008-11-06 14:21:00,2.7691,2.76976,2.76495,2.76898,13380000.0
2008-11-06 14:22:00,2.7653,2.76989,2.7653,2.76625,5250000.0
2008-11-06 14:23:00,2.76906,2.76924,2.76434,2.767,7500000.0
2008-11-06 14:24:00,2.76797,2.76797,2.76149,2.76269,10130000.0
2008-11-06 14:25:00,2.7627,2.76374,2.76001,2.76226,12130000.0
2008-11-06 14:26:00,2.76097,2.76417,2.75835,2.76111,12000000.0
2008-11-06 14:27:00,2.76214,2.76239,2.76014,2.76014,6250000.0
2008-11-06 14:28:00,2.75843,2.76173,2.75655,2.75893,6250000.0
2008-11-06 14:29:00,2.75986,2.75986,2.75541,2.75541,6500000.0
2008-11-06 14:30:00,2.75594,2.76108,2.75594,2.7593,10000000.0
2008-11-06 14:31:00,2.75811,2.764,2.75694,2.75694,10500000.0
2008-11-06 14:32:00,2.7603,2.7607,2.75498,2.75997,8130000.0
2008-11-06 14:33:00,2.76164,2.76258,2.75731,2.75998,9500000.0
2008-11-06 14:34:00,2.7618,2.76563,2.75623,2.76563,10880000.0
2008-11-06 14:35:00,2.76455,2.7656,2.76015,2.76434,15250000.0
2008-11-06 14:36:00,2.76221,2.76399,2.75985,2.76234,8500000.0
2008-11-06 14:37:00,2.76073,2.76408,2.75892,2.76402,13130000.0
2008-11-06 14:38:00,2.76243,2.76526,2.75896,2.76318,7250000.0
2008-11-06 14:39:00,2.7633,2.76667,2.76282,2.76296,12750000.0
2008-11-06 14:40:00,2.76592,2.76691,2.76379,2.76381,8000000.0
2008-11-06 14:41:00,2.76443,2.76443,2.76025,2.76025,8250000.0
2008-11-06 14:42:00,2.76252,2.76306,2.76044,2.76138,13750000.0
2008-11-06 14:43:00,2.7608,2.76286,2.75559,2.76095,6630000.0
2008-11-06 14:44:00,2.75991,2.76282,2.75842,2.76072,9250000.0
2008-11-06 14:45:00,2.75967,2.7721,2.759,2.76926,7750000.0
2008-11-06 14:46:00,2.77473,2.7803,2.77454,2.77864,8500000.0
2008-11-06 14:47:00,2.78156,2.78462,2.77813,2.78462,12510000.0
2008-11-06 14:48:00,2.78558,2.78632,2.78092,2.78525,10750000.0
2008-11-06 14:49:00,2.78462,2.78875,2.78448,2.78793,10250000.0
2008-11-06 14:50:00,2.78788,2.78998,2.78527,2.78998,7750000.0
2008-11-06 14:51:00,2.78964,2.78964,2.7816,2.78642,5750000.0
2008-11-06 14:52:00,2.7846,2.79044,2.7828,2.7859,10000000.0
2008-11-06 14:53:00,2.7881,2.79249,2.78706,2.78754,6500000.0
2008-11-06 14:54:00,2.79083,2.79338,2.78994,2.79002,8130000.0
2008-11-06 14:55:00,2.79583,2.79773,2.79328,2.79773,7500000.0
2008-11-06 14:56:00,2.80038,2.80142,2.79697,2.79703,13250000.0
2008-11-06 14:57:00,2.80412,2.80424,2.79815,2.80424,9000000.0
2008-11-06 14:58:00,2.80377,2.80564,2.7987,2.80358,9000000.0
2008-11-06 14:59:00,2.80228,2.80947,2.8022,2.80639,7500000.0
2008-11-06 15:00:00,2.80583,2.80673,2.80349,2.8037,9630000.0
2008-11-06 15:01:00,2.80388,2.80543,2.80071,2.80193,8000000.0
2008-11-06 15:02:00,2.80588,2.80984,2.80343,2.80886,11130000.0
2008-11-06 15:03:00,2.80979,2.8179,2.80854,2.81489,12500000.0
2008-11-06 15:04:00,2.81673,2.82803,2.81673,2.82504,8750000.0
2008-11-06 15:05:00,2.82381,2.82954,2.81997,2.82954,11000000.0
2008-11-06 15:06:00,2.8298,2.83281,2.82649,2.82742,12880000.0
2008-11-06 15:07:00,2.82258,2.82695,2.82216,2.82587,10000000.0
2008-11-06 15:08:00,2.82663,2.82715,2.8191,2.82251,7750000.0
2008-11-06 15:09:00,2.82023,2.82208,2.81806,2.8199,13000000.0
2008-11-06 15:10:00,2.81735,2.81743,2.81417,2.81557,14250000.0
2008-11-06 15:11:00,2.81448,2.81596,2.80883,2.81573,8250000.0
2008-11-06 15:12:00,2.81593,2.81609,2.81395,2.81608,5500000.0
2008-11-06 15:13:00,2.81583,2.8163,2.81329,2.81329,5500000.0
2008-11-06 15:14:00,2.81532,2.81532,2.81294,2.81447,13250000.0
2008-11-06 15:15:00,2.81259,2.81788,2.81198,2.81628,9630000.0
2008-11-06 15:16:00,2.81708,2.82261,2.81549,2.82261,20130000.0
2008-11-06 15:17:00,2.82352,2.82898,2.82286,2.8266,9000000.0
2008-11-06 15:18:00,2.82381,2.82972,2.82381,2.82925,9500000.0
2008-11-06 15:19:00,2.8266,2.82967,2.82489,2.82641,8630000.0
2008-11-06 15:20:00,2.83127,2.83158,2.82694,2.82882,7630000.0
2008-11-06 15:21:00,2.82918,2.83446,2.8279,2.8331,6880000.0
2008-11-06 15:22:00,2.83258,2.83549,2.82699,2.83283,12000000.0
2008-11-06 15:23:00,2.83243,2.83243,2.82649,2.83098,11750000.0
2008-11-06 15:24:00,2.82806,2.83116,2.82433,2.82917,6250000.0
2008-11-06 15:25:00,2.82966,2.83102,2.82193,2.82508,8750000.0
2008-11-06 15:26:00,2.82369,2.82639,2.8196,2.82622,8000000.0
2008-11-06 15:27:00,2.82395,2.82707,2.82125,2.82597,9250000.0
2008-11-06 15:28:00,2.82439,2.8264,2.82389,2.82417,5630000.0
2008-11-06 15:29:00,2.82082,2.82445,2.81907,2.81907,6630000.0
2008-11-06 15:30:00,2.81906,2.82285,2.81766,2.8203,8250000.0
2008-11-06 15:31:00,2.82,2.82063,2.81594,2.8194,11500000.0
2008-11-06 15:32:00,2.8201,2.8201,2.81521,2.81569,9250000.0
2008-11-06 15:33:00,2.8118,2.81691,2.8118,2.81675,12750000.0
2008-11-06 15:34:00,2.81636,2.81686,2.81383,2.81536,7880000.0
2008-11-06 15:35:00,2.81354,2.81701,2.81138,2.81522,11000000.0
2008-11-06 15:36:00,2.81497,2.81609,2.8104,2.81525,7750000.0
2008-11-06 15:37:00,2.81658,2.81658,2.81086,2.81417,10630000.0
2008-11-06 15:38:00,2.8131,2.81565,2.80801,2.81363,11880000.0
2008-11-06 15:39:00,2.81214,2.81381,2.80762,2.81252,11500000.0
2008-11-06 15:40:00,2.8158,2.81612,2.81293,2.81612,8000000.0
2008-11-06 15:41:00,2.81383,2.81543,2.80946,2.81261,13630000.0
2008-11-06 15:42:00,2.81329,2.81407,2.80632,2.81271,9250000.0
2008-11-06 15:43:00,2.81302,2.81435,2.80806,2.81057,10000000.0
2008-11-06 15:44:00,2.81195,2.81195,2.80941,2.81019,10750000.0
2008-11-06 15:45:00,2.81151,2.81401,2.80935,2.81401,12250000.0
2008-11-06 15:46:00,2.81588,2.81588,2.8105,2.8105,7750000.0
2008-11-06 15:47:00,2.81635,2.81687,2.81175,2.8139,6750000.0
2008-11-06 15:48:00,2.81235,2.81476,2.80959,2.81361,10000000.0
2008-11-06 15:49:00,2.8148,2.81739,2.80856,2.81628,13250000.0
2008-11-06 15:50:00,2.8148,2.81481,2.80836,2.81226,9750000.0
2008-11-06 15:51:00,2.80956,2.81043,2.80788,2.80984,7500000.0
2008-11-06 15:52:00,2.81086,2.81108,2.80811,2.8108,9750000.0
2008-11-06 15:53:00,2.80625,2.81172,2.80542,2.81012,8750000.0
2008-11-06 15:54:00,2.81277,2.81277,2.81041,2.81085,6250000.0
2008-11-06 15:55:00,2.81105,2.81373,2.80814,2.81075,6000000.0
2008-11-06 15:56:00,2.80857,2.81104,2.80629,2.811,5250000.0
2008-11-06 15:57:00,2.81215,2.81368,2.80892,2.81249,10250000.0
2008-11-06 15:58:00,2.81203,2.81476,2.81011,2.81366,7500000.0
2008-11-06 15:59:00,2.81412,2.81771,2.81208,2.81771,11760000.0
2008-11-06 16:00:00,2.81912,2.82111,2.81623,2.82111,9380000.0
2008-11-06 16:01:00,2.81967,2.82182,2.81619,2.82008,6630000.0
2008-11-06 16:02:00,2.82057,2.82478,2.81621,2.82384,12250000.0
2008-11-06 16:03:00,2.82535,2.82535,2.81812,2.82248,9630000.0
2008-11-06 16:04:00,2.82165,2.82186,2.81856,2.82136,8750000.0
2008-11-06 16:05:00,2.82123,2.82205,2.81998,2.82196,6750000.0
2008-11-06 16:06:00,2.82168,2.82373,2.81837,2.82373,9250000.0
2008-11-06 16:07:00,2.82117,2.82153,2.81618,2.81867,10000000.0
2008-11-06 16:08:00,2.81736,2.81985,2.81619,2.8193,13250000.0
2008-11-06 16:09:00,2.8202,2.82186,2.81689,2.82149,6880000.0
2008-11-06 16:10:00,2.81982,2.82175,2.81448,2.81901,11250000.0
2008-11-06 16:11:00,2.8184,2.8184,2.81584,2.81627,5500000.0
2008-11-06 16:12:00,2.81735,2.81742,2.81479,2.81588,8000000.0
2008-11-06 16:13:00,2.81437,2.81569,2.81005,2.81498,8000000.0
2008-11-06 16:14:00,2.8166,2.8166,2.81267,2.8151,11500000.0
2008-11-06 16:15:00,2.81337,2.8173,2.81184,2.81564,6000000.0
2008-11-06 16:16:00,2.81231,2.8139,2.80935,2.81089,9000000.0
2008-11-06 16:17:00,2.80835,2.8127,2.80692,2.81223,13880000.0
2008-11-06 16:18:00,2.8126,2.81394,2.8058,2.81131,5500000.0
2008-11-06 16:19:00,2.81134,2.81166,2.80547,2.80592,7750000.0
2008-11-06 16:20:00,2.81007,2.81677,2.81007,2.81451,12500000.0
2008-11-06 16:21:00,2.81247,2.81517,2.81212,2.81276,8130000.0
2008-11-06 16:22:00,2.81342,2.81549,2.8111,2.81176,9880000.0
2008-11-06 16:23:00,2.8129,2.8129,2.81038,2.81289,5500000.0
2008-11-06 16:24:00,2.8143,2.81715,2.81179,2.81384,5500000.0
2008-11-06 16:25:00,2.81719,2.81719,2.8114,2.8114,7250000.0
2008-11-06 16:26:00,2.81237,2.81469,2.81101,2.81343,8630000.0
2008-11-06 16:27:00,2.81222,2.81222,2.80347,2.809,11500000.0
2008-11-06 16:28:00,2.81087,2.81104,2.80573,2.80745,11750000.0
2008-11-06 16:29:00,2.80488,2.80488,2.80063,2.80204,6750000.0
2008-11-06 16:30:00,2.8013,2.80293,2.79733,2.79733,8630000.0
2008-11-06 16:31:00,2.80043,2.80043,2.79524,2.79972,8500000.0
2008-11-06 16:32:00,2.80065,2.80279,2.795,2.80279,7500000.0
2008-11-06 16:33:00,2.80381,2.80381,2.79461,2.79606,10500000.0
2008-11-06 16:34:00,2.79186,2.79692,2.79186,2.79655,12750000.0
2008-11-06 16:35:00,2.79618,2.79718,2.79037,2.79505,16380000.0
2008-11-06 16:36:00,2.79333,2.7938,2.78758,2.78905,12750000.0
2008-11-06 16:37:00,2.78924,2.79045,2.78665,2.79045,8000000.0
2008-11-06 16:38:00,2.79012,2.79067,2.78407,2.79028,12630000.0
2008-11-06 16:39:00,2.78959,2.79149,2.78435,2.7897,7250000.0
2008-11-06 16:40:00,2.79052,2.79052,2.78584,2.78796,7000000.0
2008-11-06 16:41:00,2.78903,2.78946,2.78488,2.7869,7250000.0
2008-11-06 16:42:00,2.79221,2.79225,2.7884,2.79039,9750000.0
2008-11-06 16:43:00,2.79258,2.79331,2.7899,2.79221,13750000.0
2008-11-06 16:44:00,2.79367,2.79367,2.78806,2.79005,10380000.0
2008-11-06 16:45:00,2.78927,2.79473,2.7882,2.79375,9880000.0
2008-11-06 16:46:00,2.79453,2.79505,2.79048,2.79485,7380000.0
2008-11-06 16:47:00,2.79525,2.7974,2.79435,2.79736,12130000.0
2008-11-06 16:48:00,2.79587,2.79786,2.79423,2.79668,6000000.0
2008-11-06 16:49:00,2.79683,2.79949,2.79339,2.79727,10630000.0
2008-11-06 16:50:00,2.7966,2.80067,2.79656,2.79958,8250000.0
2008-11-06 16:51:00,2.79759,2.79981,2.79611,2.79981,6750000.0
2008-11-06 16:52:00,2.79846,2.80234,2.79681,2.80234,10750000.0
2008-11-06 16:53:00,2.80387,2.806,2.79891,2.8044,13500000.0
2008-11-06 16:54:00,2.80293,2.80573,2.80275,2.80568,7000000.0
2008-11-06 16:55:00,2.80322,2.80381,2.79823,2.80205,6630000.0
2008-11-06 16:56:00,2.80283,2.80427,2.79925,2.80427,9500000.0
2008-11-06 16:57:00,2.80377,2.80614,2.80294,2.80614,7880000.0
2008-11-06 16:58:00,2.80426,2.80639,2.79898,2.80639,8130000.0
2008-11-06 16:59:00,2.80589,2.80696,2.80345,2.80568,8750000.0
2008-11-06 17:00:00,2.80517,2.80707,2.80495,2.80613,11130000.0
2008-11-06 17:01:00,2.80522,2.80637,2.80376,2.80637,14500000.0
2008-11-06 17:02:00,2.80937,2.8097,2.80404,2.80902,8750000.0
2008-11-06 17:03:00,2.80656,2.80932,2.80444,2.809,15250000.0
2008-11-06 17:04:00,2.80976,2.80976,2.80328,2.80549,10250000.0
2008-11-06 17:05:00,2.80529,2.80672,2.80217,2.80548,7000000.0
2008-11-06 17:06:00,2.80494,2.80604,2.80204,2.80303,8000000.0
2008-11-06 17:07:00,2.80288,2.80402,2.80097,2.80275,8250000.0
2008-11-06 17:08:00,2.80172,2.8033,2.79695,2.79696,11000000.0
2008-11-06 17:09:00,2.79885,2.8005,2.79564,2.79708,7250000.0
2008-11-06 17:10:00,2.79828,2.80111,2.79357,2.79954,15750000.0
2008-11-06 17:11:00,2.79935,2.79935,2.79756,2.79766,5750000.0
2008-11-06 17:12:00,2.79707,2.79843,2.79195,2.79592,7000000.0
2008-11-06 17:13:00,2.79479,2.79669,2.79343,2.79638,8500000.0
2008-11-06 17:14:00,2.79728,2.79779,2.79324,2.79698,7750000.0
2008-11-06 17:15:00,2.79497,2.79578,2.7913,2.79578,10250000.0
2008-11-06 17:16:00,2.79537,2.79552,2.79083,2.79355,11130000.0
2008-11-06 17:17:00,2.79264,2.79358,2.79051,2.79264,8250000.0
2008-11-06 17:18:00,2.79076,2.79699,2.78815,2.78815,5750000.0
2008-11-06 17:19:00,2.79198,2.79762,2.79198,2.79762,9750000.0
2008-11-06 17:20:00,2.79533,2.79848,2.79509,2.79711,5250000.0
2008-11-06 17:21:00,2.79868,2.79909,2.79453,2.79453,7500000.0
2008-11-06 17:22:00,2.79556,2.79971,2.79556,2.79874,14000000.0
2008-11-06 17:23:00,2.79811,2.79904,2.79471,2.79741,14250000.0
2008-11-06 17:24:00,2.79581,2.80327,2.7937,2.80292,10000000.0
2008-11-06 17:25:00,2.80124,2.80374,2.79867,2.80344,10630000.0
2008-11-06 17:26:00,2.80282,2.80609,2.79944,2.80609,12750000.0
2008-11-06 17:27:00,2.80508,2.8067,2.80319,2.80579,7000000.0
2008-11-06 17:28:00,2.80473,2.80735,2.80276,2.80682,8500000.0
2008-11-06 17:29:00,2.80353,2.80758,2.80048,2.80473,10500000.0
2008-11-06 17:30:00,2.80589,2.80761,2.80508,2.80651,8500000.0
2008-11-06 17:31:00,2.80616,2.80809,2.80276,2.80276,12750000.0
2008-11-06 17:32:00,2.80688,2.80873,2.80277,2.80834,7500000.0
2008-11-06 17:33:00,2.80574,2.80929,2.80574,2.80929,5250000.0
2008-11-06 17:34:00,2.8081,2.80831,2.80446,2.80569,7250000.0
2008-11-06 17:35:00,2.80702,2.80906,2.80318,2.80815,7000000.0
2008-11-06 17:36:00,2.80833,2.80927,2.8043,2.8043,6500000.0
2008-11-06 17:37:00,2.80644,2.80644,2.80278,2.80468,11000000.0
2008-11-06 17:38:00,2.80461,2.80655,2.80108,2.80416,14380000.0
2008-11-06 17:39:00,2.80307,2.80759,2.80142,2.80717,10000000.0
2008-11-06 17:40:00,2.8078,2.8078,2.80332,2.80751,7000000.0
2008-11-06 17:41:00,2.80679,2.80884,2.80596,2.80733,6380000.0
2008-11-06 17:42:00,2.80787,2.80934,2.80546,2.80934,7250000.0
2008-11-06 17:43:00,2.80768,2.8104,2.80738,2.8104,7880000.0
2008-11-06 17:44:00,2.81068,2.81287,2.80508,2.80958,10380000.0
2008-11-06 17:45:00,2.81357,2.81728,2.81156,2.81728,11130000.0
2008-11-06 17:46:00,2.81187,2.8154,2.81132,2.81387,9380000.0
2008-11-06 17:47:00,2.81472,2.81604,2.81415,2.81501,6880000.0
2008-11-06 17:48:00,2.8116,2.81611,2.8116,2.81482,7000000.0
2008-11-06 17:49:00,2.81447,2.81581,2.81238,2.81489,6750000.0
2008-11-06 17:50:00,2.81453,2.8161,2.80915,2.81113,12500000.0
2008-11-06 17:51:00,2.81575,2.81939,2.81163,2.81891,6500000.0
2008-11-06 17:52:00,2.81817,2.8186,2.81286,2.81638,9500000.0
2008-11-06 17:53:00,2.81681,2.82083,2.81651,2.82079,10250000.0
2008-11-06 17:54:00,2.82129,2.82297,2.81717,2.82089,13880000.0
2008-11-06 17:55:00,2.82198,2.82264,2.81854,2.82038,8250000.0
2008-11-06 17:56:00,2.82102,2.8232,2.81598,2.82047,15250000.0
2008-11-06 17:57:00,2.82264,2.82312,2.81724,2.82124,12250000.0
2008-11-06 17:58:00,2.82171,2.8232,2.81934,2.82114,7750000.0
2008-11-06 17:59:00,2.81831,2.82303,2.81557,2.82303,8500000.0
2008-11-06 18:00:00,2.82347,2.82745,2.82121,2.82553,10500000.0
2008-11-06 18:01:00,2.82668,2.82668,2.81872,2.82465,7250000.0
2008-11-06 18:02:00,2.82544,2.82784,2.82388,2.82784,11750000.0
2008-11-06 18:03:00,2.82788,2.82973,2.82632,2.82632,9250000.0
2008-11-06 18:04:00,2.82823,2.83028,2.82367,2.8282,11500000.0
2008-11-06 18:05:00,2.8284,2.82946,2.82648,2.82788,9000000.0
2008-11-06 18:06:00,2.82834,2.8292,2.82438,2.82646,8000000.0
2008-11-06 18:07:00,2.82568,2.82579,2.8235,2.82556,10000000.0
2008-11-06 18:08:00,2.82315,2.82744,2.82315,2.82724,7750000.0
2008-11-06 18:09:00,2.82853,2.82886,2.82278,2.82629,6750000.0
2008-11-06 18:10:00,2.82823,2.82957,2.82711,2.82899,9750000.0
2008-11-06 18:11:00,2.82863,2.83152,2.82729,2.83152,10380000.0
2008-11-06 18:12:00,2.8289,2.83188,2.8289,2.83155,10000000.0
2008-11-06 18:13:00,2.83018,2.83323,2.82726,2.83109,6750000.0
2008-11-06 18:14:00,2.83277,2.8336,2.82738,2.8336,13130000.0
2008-11-06 18:15:00,2.83531,2.83799,2.83137,2.83799,8000000.0
2008-11-06 18:16:00,2.83857,2.84005,2.83234,2.83998,6500000.0
2008-11-06 18:17:00,2.84083,2.84882,2.83554,2.84882,9000000.0
2008-11-06 18:18:00,2.85146,2.85146,2.84807,2.84972,5250000.0
2008-11-06 18:19:00,2.85384,2.85384,2.84837,2.84986,12260000.0
2008-11-06 18:20:00,2.84995,2.84995,2.84161,2.84762,8500000.0
2008-11-06 18:21:00,2.84797,2.85106,2.84346,2.84993,10250000.0
2008-11-06 18:22:00,2.84837,2.85111,2.84568,2.85021,9630000.0
2008-11-06 18:23:00,2.8513,2.8536,2.85032,2.85047,8000000.0
2008-11-06 18:24:00,2.85031,2.8552,2.85031,2.853,5750000.0
2008-11-06 18:25:00,2.8535,2.85646,2.85209,2.8528,17250000.0
2008-11-06 18:26:00,2.85496,2.85496,2.84836,2.85467,8500000.0
2008-11-06 18:27:00,2.85354,2.85695,2.85094,2.85585,8250000.0
2008-11-06 18:28:00,2.85648,2.85778,2.85426,2.85772,9000000.0
2008-11-06 18:29:00,2.85534,2.85779,2.85273,2.8561,8630000.0
2008-11-06 18:30:00,2.85548,2.85548,2.85129,2.85482,16250000.0
2008-11-06 18:31:00,2.85193,2.85406,2.85047,2.85406,8750000.0
2008-11-06 18:32:00,2.8522,2.85397,2.84968,2.84968,4880000.0
2008-11-06 18:33:00,2.85142,2.85459,2.84746,2.85062,10750000.0
2008-11-06 18:34:00,2.85538,2.85561,2.85178,2.85488,9000000.0
2008-11-06 18:35:00,2.85569,2.85739,2.84915,2.85605,11500000.0
2008-11-06 18:36:00,2.85667,2.85667,2.85303,2.85498,7750000.0
2008-11-06 18:37:00,2.85469,2.85862,2.8541,2.85707,12500000.0
2008-11-06 18:38:00,2.85878,2.85895,2.8555,2.85751,12500000.0
2008-11-06 18:39:00,2.85695,2.8577,2.85289,2.85744,10750000.0
2008-11-06 18:40:00,2.85608,2.85608,2.85021,2.85465,9010000.0
2008-11-06 18:41:00,2.85433,2.85462,2.8498,2.85406,8750000.0
2008-11-06 18:42:00,2.85422,2.8579,2.85173,2.85701,11000000.0
2008-11-06 18:43:00,2.856,2.85782,2.85069,2.85514,8250000.0
2008-11-06 18:44:00,2.85481,2.85528,2.84945,2.85298,9000000.0
2008-11-06 18:45:00,2.85158,2.85343,2.84832,2.85281,8500000.0
2008-11-06 18:46:00,2.8532,2.8532,2.84832,2.8516,5500000.0
2008-11-06 18:47:00,2.84986,2.85024,2.84803,2.84872,5500000.0
2008-11-06 18:48:00,2.84745,2.84856,2.8439,2.84855,10000000.0
2008-11-06 18:49:00,2.84731,2.84762,2.84323,2.84499,8000000.0
2008-11-06 18:50:00,2.84563,2.8467,2.84449,2.8467,5500000.0
2008-11-06 18:51:00,2.84211,2.84615,2.84211,2.84503,11250000.0
2008-11-06 18:52:00,2.84576,2.84623,2.84178,2.84178,12500000.0
2008-11-06 18:53:00,2.84404,2.84593,2.84246,2.84478,10010000.0
2008-11-06 18:54:00,2.84716,2.84716,2.84359,2.84359,10880000.0
2008-11-06 18:55:00,2.84814,2.84814,2.84457,2.84457,5500000.0
2008-11-06 18:56:00,2.84561,2.84677,2.84317,2.84602,10750000.0
2008-11-06 18:57:00,2.84173,2.84652,2.84125,2.84594,10250000.0
2008-11-06 18:58:00,2.847,2.847,2.84084,2.8446,10880000.0
2008-11-06 18:59:00,2.84536,2.848,2.84096,2.84795,8250000.0
2008-11-06 19:00:00,2.8461,2.85121,2.8452,2.85121,9130000.0
2008-11-06 19:01:00,2.84901,2.84986,2.84372,2.84684,11750000.0
2008-11-06 19:02:00,2.84935,2.84961,2.8453,2.84719,7750000.0
2008-11-06 19:03:00,2.84987,2.84987,2.84655,2.84841,6250000.0
2008-11-06 19:04:00,2.84909,2.85014,2.84249,2.84678,10000000.0
2008-11-06 19:05:00,2.84898,2.85077,2.84754,2.84977,8250000.0
2008-11-06 19:06:00,2.85047,2.85234,2.84725,2.8515,16500000.0
2008-11-06 19:07:00,2.8502,2.85412,2.84931,2.85118,8000000.0
2008-11-06 19:08:00,2.85101,2.8539,2.84587,2.85047,10000000.0
2008-11-06 19:09:00,2.852,2.85438,2.85102,2.85438,8250000.0
2008-11-06 19:10:00,2.85518,2.85518,2.85034,2.85271,8250000.0
2008-11-06 19:11:00,2.85268,2.85347,2.8472,2.84896,15250000.0
2008-11-06 19:12:00,2.84874,2.85293,2.848,2.8499,7000000.0
2008-11-06 19:13:00,2.85144,2.85255,2.84372,2.85107,12250000.0
2008-11-06 19:14:00,2.85102,2.85155,2.84774,2.85087,8250000.0
2008-11-06 19:15:00,2.84869,2.85208,2.84625,2.85172,7000000.0
2008-11-06 19:16:00,2.85161,2.85211,2.84819,2.85211,7500000.0
2008-11-06 19:17:00,2.85072,2.85262,2.84855,2.85099,11500000.0
2008-11-06 19:18:00,2.85215,2.85236,2.84932,2.84932,10750000.0
2008-11-06 19:19:00,2.85117,2.85318,2.85093,2.85097,10500000.0
2008-11-06 19:20:00,2.84935,2.85318,2.849,2.85217,5500000.0
2008-11-06 19:21:00,2.85061,2.85431,2.85038,2.85378,7000000.0
2008-11-06 19:22:00,2.85099,2.85462,2.85048,2.85454,9500000.0
2008-11-06 19:23:00,2.85222,2.85731,2.85211,2.85676,9750000.0
2008-11-06 19:24:00,2.85408,2.85524,2.84898,2.85485,10510000.0
2008-11-06 19:25:00,2.85098,2.85423,2.8509,2.85281,5250000.0
2008-11-06 19:26:00,2.8507,2.85375,2.84866,2.8529,11750000.0
2008-11-06 19:27:00,2.85106,2.85328,2.84838,2.85143,8630000.0
2008-11-06 19:28:00,2.8539,2.85468,2.8514,2.85468,10750000.0
2008-11-06 19:29:00,2.85456,2.85508,2.8502,2.85165,10750000.0
2008-11-06 19:30:00,2.85697,2.85754,2.85228,2.85548,7000000.0
2008-11-06 19:31:00,2.85798,2.85798,2.85403,2.8554,8750000.0
2008-11-06 19:32:00,2.85621,2.85621,2.85027,2.85523,8000000.0
2008-11-06 19:33:00,2.85659,2.85711,2.85156,2.85156,18000000.0
2008-11-06 19:34:00,2.85232,2.85452,2.84973,2.85153,16250000.0
2008-11-06 19:35:00,2.85216,2.85554,2.8515,2.85469,7750000.0
2008-11-06 19:36:00,2.85556,2.85563,2.84985,2.85247,13630000.0
2008-11-06 19:37:00,2.85469,2.85646,2.8494,2.85006,12630000.0
2008-11-06 19:38:00,2.85149,2.85193,2.84833,2.85032,5250000.0
2008-11-06 19:39:00,2.84699,2.85188,2.84699,2.85079,10500000.0
2008-11-06 19:40:00,2.8524,2.8524,2.84909,2.85046,9750000.0
2008-11-06 19:41:00,2.84612,2.8514,2.84539,2.84615,9250000.0
2008-11-06 19:42:00,2.84669,2.84768,2.84325,2.84628,8880000.0
2008-11-06 19:43:00,2.8488,2.84959,2.84365,2.84652,7750000.0
2008-11-06 19:44:00,2.84892,2.84955,2.84642,2.84837,5750000.0
2008-11-06 19:45:00,2.84714,2.84966,2.84389,2.84679,6500000.0
2008-11-06 19:46:00,2.8472,2.84857,2.84399,2.8471,12630000.0
2008-11-06 19:47:00,2.84782,2.84782,2.84424,2.84589,6010000.0
2008-11-06 19:48:00,2.84724,2.84809,2.84336,2.84788,9000000.0
2008-11-06 19:49:00,2.84619,2.84787,2.84158,2.84158,11880000.0
2008-11-06 19:50:00,2.84622,2.84633,2.84144,2.84272,6880000.0
2008-11-06 19:51:00,2.84518,2.84626,2.84403,2.84575,5630000.0
2008-11-06 19:52:00,2.84471,2.8468,2.84453,2.84518,8500000.0
2008-11-06 19:53:00,2.84692,2.84731,2.84323,2.84485,8630000.0
2008-11-06 19:54:00,2.84658,2.84889,2.84546,2.84809,10500000.0
2008-11-06 19:55:00,2.84805,2.84805,2.84144,2.84686,9250000.0
2008-11-06 19:56:00,2.84592,2.84895,2.84526,2.84858,11000000.0
2008-11-06 19:57:00,2.84447,2.84748,2.84237,2.8459,8500000.0
2008-11-06 19:58:00,2.84558,2.84696,2.83919,2.84188,14000000.0
2008-11-06 19:59:00,2.84634,2.84634,2.84014,2.84633,5750000.0
2008-11-06 20:00:00,2.84552,2.84697,2.84359,2.84404,13630000.0
2008-11-06 20:01:00,2.845,2.84689,2.84191,2.84191,8250000.0
2008-11-06 20:02:00,2.84504,2.84708,2.84226,2.84538,6250000.0
2008-11-06 20:03:00,2.84783,2.8483,2.84569,2.84698,10130000.0
2008-11-06 20:04:00,2.84556,2.84822,2.84556,2.84822,8750000.0
2008-11-06 20:05:00,2.84995,2.84995,2.84209,2.84896,10750000.0
2008-11-06 20:06:00,2.84958,2.85089,2.84557,2.84935,9130000.0
2008-11-06 20:07:00,2.84853,2.84938,2.84462,2.84767,7250000.0
2008-11-06 20:08:00,2.85004,2.85004,2.84583,2.8463,6630000.0
2008-11-06 20:09:00,2.85052,2.85052,2.84398,2.8476,11500000.0
2008-11-06 20:10:00,2.84603,2.85033,2.84412,2.84583,7250000.0
2008-11-06 20:11:00,2.84882,2.85184,2.84657,2.85001,8500000.0
2008-11-06 20:12:00,2.84974,2.84974,2.848,2.84813,7380000.0
2008-11-06 20:13:00,2.84577,2.84998,2.84317,2.84515,11000000.0
2008-11-06 20:14:00,2.84977,2.85145,2.84857,2.84857,7000000.0
2008-11-06 20:15:00,2.85193,2.85253,2.84689,2.84689,8630000.0
2008-11-06 20:16:00,2.85204,2.85204,2.84814,2.85148,8260000.0
2008-11-06 20:17:00,2.84882,2.85205,2.84665,2.8478,9130000.0
2008-11-06 20:18:00,2.85039,2.85382,2.84916,2.85288,12250000.0
2008-11-06 20:19:00,2.85356,2.85356,2.84989,2.85071,9250000.0
2008-11-06 20:20:00,2.84981,2.8511,2.84708,2.84708,5500000.0
2008-11-06 20:21:00,2.85037,2.85242,2.84645,2.8491,12250000.0
2008-11-06 20:22:00,2.84999,2.85198,2.84967,2.85081,8250000.0
2008-11-06 20:23:00,2.84904,2.85119,2.84734,2.84734,9000000.0
2008-11-06 20:24:00,2.85115,2.85168,2.84644,2.84753,8750000.0
2008-11-06 20:25:00,2.85104,2.85321,2.84991,2.84991,7750000.0
2008-11-06 20:26:00,2.85084,2.8522,2.84967,2.84967,6500000.0
2008-11-06 20:27:00,2.84865,2.85053,2.84603,2.85053,8500000.0
2008-11-06 20:28:00,2.84916,2.85123,2.84565,2.84917,16500000.0
2008-11-06 20:29:00,2.84537,2.85124,2.84537,2.85065,13750000.0
2008-11-06 20:30:00,2.84988,2.85069,2.84883,2.85028,13000000.0
2008-11-06 20:31:00,2.84519,2.84988,2.84498,2.84807,12250000.0
2008-11-06 20:32:00,2.84957,2.85104,2.847,2.84777,19750000.0
2008-11-06 20:33:00,2.84553,2.85049,2.84553,2.84689,15000000.0
2008-11-06 20:34:00,2.85009,2.85161,2.8462,2.85121,16500000.0
2008-11-06 20:35:00,2.84814,2.85002,2.84813,2.84952,8750000.0
2008-11-06 20:36:00,2.85047,2.85231,2.84931,2.85176,15250000.0
2008-11-06 20:37:00,2.84987,2.8529,2.84758,2.8529,10630000.0
2008-11-06 20:38:00,2.85257,2.85257,2.84575,2.8494,9250000.0
2008-11-06 20:39:00,2.85139,2.8515,2.84834,2.84834,5250000.0
2008-11-06 20:40:00,2.84864,2.85219,2.84769,2.84769,7500000.0
2008-11-06 20:41:00,2.85338,2.85525,2.85155,2.85525,15130000.0
2008-11-06 20:42:00,2.8506,2.85639,2.8506,2.85639,7250000.0
2008-11-06 20:43:00,2.85678,2.85678,2.85269,2.8551,6750000.0
2008-11-06 20:44:00,2.8524,2.85624,2.8524,2.85624,6000000.0
2008-11-06 20:45:00,2.85528,2.85539,2.85315,2.8538,4880000.0
2008-11-06 20:46:00,2.84824,2.85436,2.84824,2.85378,9380000.0
2008-11-06 20:47:00,2.85552,2.85552,2.85237,2.85275,6250000.0
2008-11-06 20:48:00,2.85248,2.85436,2.85036,2.85052,5500000.0
2008-11-06 20:49:00,2.85114,2.85314,2.84792,2.85264,10500000.0
2008-11-06 20:50:00,2.852,2.85314,2.84984,2.85185,12750000.0
2008-11-06 20:51:00,2.8519,2.85276,2.85094,2.85271,11750000.0
2008-11-06 20:52:00,2.85284,2.85402,2.84936,2.84936,12000000.0
2008-11-06 20:53:00,2.85269,2.85856,2.85147,2.85856,8250000.0
2008-11-06 20:54:00,2.85645,2.86054,2.85122,2.85371,15760000.0
2008-11-06 20:55:00,2.85753,2.85753,2.85211,2.8569,9630000.0
2008-11-06 20:56:00,2.85546,2.85739,2.85287,2.85353,6250000.0
2008-11-06 20:57:00,2.84889,2.85345,2.84889,2.8534,9000000.0
2008-11-06 20:58:00,2.85155,2.85366,2.84979,2.85356,7750000.0
2008-11-06 20:59:00,2.8519,2.85428,2.8519,2.85386,5750000.0
2008-11-06 21:00:00,2.85298,2.85319,2.85148,2.85316,6750000.0
2008-11-06 21:01:00,2.85078,2.85223,2.84656,2.84698,8000000.0
2008-11-06 21:02:00,2.84884,2.85009,2.84667,2.84795,12250000.0
2008-11-06 21:03:00,2.84872,2.84984,2.84475,2.84984,5750000.0
2008-11-06 21:04:00,2.84934,2.8507,2.84431,2.84969,12750000.0
2008-11-06 21:05:00,2.84777,2.85036,2.84114,2.84568,11500000.0
2008-11-06 21:06:00,2.84897,2.84897,2.84332,2.84708,9000000.0
2008-11-06 21:07:00,2.84667,2.84868,2.84529,2.84745,6250000.0
2008-11-06 21:08:00,2.84863,2.84906,2.8476,2.84869,6250000.0
2008-11-06 21:09:00,2.84351,2.84881,2.84351,2.84701,7130000.0
2008-11-06 21:10:00,2.84853,2.84921,2.84408,2.84699,13750000.0
2008-11-06 21:11:00,2.845,2.84791,2.84464,2.84756,8750000.0
2008-11-06 21:12:00,2.84947,2.85049,2.84391,2.84999,9250000.0
2008-11-06 21:13:00,2.85063,2.85154,2.84525,2.85154,8250000.0
2008-11-06 21:14:00,2.84904,2.85258,2.84816,2.85258,11260000.0
2008-11-06 21:15:00,2.85189,2.85274,2.84699,2.84699,9000000.0
2008-11-06 21:16:00,2.84954,2.85199,2.84865,2.85055,10000000.0
2008-11-06 21:17:00,2.84801,2.85113,2.84602,2.84856,8500000.0
2008-11-06 21:18:00,2.85297,2.85297,2.84598,2.85018,7750000.0
2008-11-06 21:19:00,2.84898,2.84964,2.84596,2.84909,6750000.0
2008-11-06 21:20:00,2.84972,2.84984,2.84636,2.84767,7250000.0
2008-11-06 21:21:00,2.85069,2.85185,2.84644,2.84866,10880000.0
2008-11-06 21:22:00,2.84771,2.85116,2.84576,2.85116,10000000.0
2008-11-06 21:23:00,2.85015,2.85086,2.84603,2.85086,9500000.0
2008-11-06 21:24:00,2.84545,2.85059,2.84545,2.85059,9130000.0
2008-11-06 21:25:00,2.84666,2.85217,2.84666,2.85217,8750000.0
2008-11-06 21:26:00,2.85119,2.85258,2.8502,2.8521,7500000.0
2008-11-06 21:27:00,2.85361,2.85414,2.85019,2.85357,11750000.0
2008-11-06 21:28:00,2.85223,2.85396,2.85088,2.85358,10630000.0
2008-11-06 21:29:00,2.85142,2.8555,2.85132,2.85314,14000000.0
2008-11-06 21:30:00,2.85392,2.85394,2.84893,2.85394,7250000.0
2008-11-06 21:31:00,2.85436,2.85436,2.84788,2.85324,7750000.0
2008-11-06 21:32:00,2.85097,2.85355,2.84902,2.85355,10750000.0
2008-11-06 21:33:00,2.8533,2.85454,2.849,2.8536,8750000.0
2008-11-06 21:34:00,2.85347,2.85466,2.85047,2.85466,9750000.0
2008-11-06 21:35:00,2.85068,2.85487,2.84841,2.84841,11000000.0
2008-11-06 21:36:00,2.85371,2.85371,2.84869,2.84869,5250000.0
2008-11-06 21:37:00,2.85192,2.85272,2.84826,2.84931,13500000.0
2008-11-06 21:38:00,2.84787,2.85118,2.84787,2.85026,7750000.0
2008-11-06 21:39:00,2.84839,2.84999,2.8427,2.84658,11880000.0
2008-11-06 21:40:00,2.84595,2.84942,2.84556,2.84708,9000000.0
2008-11-06 21:41:00,2.84684,2.8485,2.84429,2.84831,5250000.0
2008-11-06 21:42:00,2.8479,2.84847,2.84629,2.84841,6500000.0
2008-11-06 21:43:00,2.84645,2.848,2.84426,2.84733,14880000.0
2008-11-06 21:44:00,2.84582,2.84797,2.84175,2.84461,6000000.0
2008-11-06 21:45:00,2.84603,2.84651,2.84169,2.84547,9750000.0
2008-11-06 21:46:00,2.84515,2.84736,2.84455,2.84635,9750000.0
2008-11-06 21:47:00,2.84272,2.84804,2.84272,2.84742,7500000.0
2008-11-06 21:48:00,2.84596,2.84823,2.84596,2.84695,10500000.0
2008-11-06 21:49:00,2.8483,2.84897,2.84534,2.84852,8380000.0
2008-11-06 21:50:00,2.84823,2.8484,2.84258,2.84752,17750000.0
2008-11-06 21:51:00,2.84621,2.84805,2.84414,2.84662,8250000.0
2008-11-06 21:52:00,2.84399,2.8483,2.84399,2.84741,6750000.0
2008-11-06 21:53:00,2.84534,2.84825,2.84251,2.84251,11500000.0
2008-11-06 21:54:00,2.84754,2.84835,2.84485,2.84661,9500000.0
2008-11-06 21:55:00,2.84466,2.84942,2.84466,2.84942,7000000.0
2008-11-06 21:56:00,2.85006,2.85006,2.84769,2.84778,7500000.0
2008-11-06 21:57:00,2.84876,2.84989,2.84494,2.84894,14000000.0
2008-11-06 21:58:00,2.84926,2.84966,2.84703,2.849,8250000.0
2008-11-06 21:59:00,2.85044,2.85064,2.84541,2.84541,11250000.0
2008-11-06 22:00:00,2.8478,2.849,2.84476,2.84476,6500000.0
2008-11-06 22:01:00,2.84848,2.84992,2.84797,2.84797,7130000.0
2008-11-06 22:02:00,2.84455,2.84875,2.84417,2.84679,7000000.0
2008-11-06 22:03:00,2.84899,2.84899,2.84452,2.84798,11250000.0
2008-11-06 22:04:00,2.84723,2.85002,2.84554,2.84718,6250000.0
2008-11-06 22:05:00,2.84977,2.84993,2.84835,2.8493,8130000.0
2008-11-06 22:06:00,2.85048,2.85183,2.84629,2.85183,12500000.0
2008-11-06 22:07:00,2.85113,2.8516,2.84677,2.8502,6750000.0
2008-11-06 22:08:00,2.85025,2.85217,2.84903,2.85217,15880000.0
2008-11-06 22:09:00,2.84696,2.85136,2.8459,2.85067,7750000.0
2008-11-06 22:10:00,2.85037,2.85101,2.8493,2.85051,6750000.0
2008-11-06 22:11:00,2.85118,2.85118,2.84725,2.84725,8880000.0
2008-11-06 22:12:00,2.84877,2.8503,2.84835,2.84868,5750000.0
2008-11-06 22:13:00,2.84967,2.85083,2.84776,2.84864,9380000.0
2008-11-06 22:14:00,2.84897,2.85233,2.84845,2.85151,9000000.0
2008-11-06 22:15:00,2.85002,2.85134,2.84682,2.84682,8000000.0
2008-11-06 22:16:00,2.85036,2.85122,2.84516,2.84958,7750000.0
2008-11-06 22:17:00,2.84889,2.85023,2.84541,2.84903,7000000.0
2008-11-06 22:18:00,2.8494,2.84963,2.84619,2.84938,7750000.0
2008-11-06 22:19:00,2.8474,2.84906,2.84683,2.84762,7500000.0
2008-11-06 22:20:00,2.84812,2.84968,2.8439,2.8496,10000000.0
2008-11-06 22:21:00,2.8495,2.8495,2.84598,2.84598,16260000.0
2008-11-06 22:22:00,2.84853,2.84952,2.84632,2.84952,7750000.0
2008-11-06 22:23:00,2.84745,2.85052,2.84678,2.85052,9250000.0
2008-11-06 22:24:00,2.85025,2.85147,2.84556,2.84938,6750000.0
2008-11-06 22:25:00,2.85081,2.85081,2.84704,2.85067,6500000.0
2008-11-06 22:26:00,2.85052,2.85186,2.84984,2.85052,8500000.0
2008-11-06 22:27:00,2.85233,2.85282,2.84678,2.85282,8000000.0
2008-11-06 22:28:00,2.85176,2.85415,2.84922,2.85327,7500000.0
2008-11-06 22:29:00,2.85385,2.85458,2.8491,2.85323,5500000.0
2008-11-06 22:30:00,2.85746,2.85904,2.85301,2.85823,7750000.0
2008-11-06 22:31:00,2.8591,2.86068,2.85869,2.86033,7250000.0
2008-11-06 22:32:00,2.8575,2.86129,2.85705,2.86129,11380000.0
2008-11-06 22:33:00,2.85968,2.86227,2.85724,2.86108,11000000.0
2008-11-06 22:34:00,2.85928,2.86159,2.85716,2.8591,9880000.0
2008-11-06 22:35:00,2.8599,2.8599,2.85572,2.8567,8250000.0
2008-11-06 22:36:00,2.86006,2.86006,2.85483,2.85817,5630000.0
2008-11-06 22:37:00,2.8541,2.85946,2.8541,2.85901,7250000.0
2008-11-06 22:38:00,2.85853,2.86153,2.85586,2.86107,15630000.0
2008-11-06 22:39:00,2.85934,2.8613,2.85737,2.86088,15750000.0
2008-11-06 22:40:00,2.86183,2.86197,2.85733,2.8584,6500000.0
2008-11-06 22:41:00,2.85841,2.85871,2.85343,2.85766,8000000.0
2008-11-06 22:42:00,2.85793,2.85793,2.85383,2.85556,6500000.0
2008-11-06 22:43:00,2.85676,2.85676,2.85284,2.85562,10750000.0
2008-11-06 22:44:00,2.85583,2.85584,2.85253,2.85569,9380000.0
2008-11-06 22:45:00,2.85426,2.85603,2.85177,2.85177,6130000.0
2008-11-06 22:46:00,2.85228,2.85559,2.85228,2.85555,8250000.0
2008-11-06 22:47:00,2.85592,2.85659,2.85218,2.85524,13750000.0
2008-11-06 22:48:00,2.85525,2.85711,2.85469,2.85524,10000000.0
2008-11-06 22:49:00,2.85666,2.85727,2.85522,2.85672,5250000.0
2008-11-06 22:50:00,2.85516,2.85816,2.85413,2.85703,11000000.0
2008-11-06 22:51:00,2.85637,2.85686,2.85307,2.85366,5880000.0
2008-11-06 22:52:00,2.85622,2.85689,2.85497,2.85668,8750000.0
2008-11-06 22:53:00,2.85767,2.85832,2.85431,2.85652,13760000.0
2008-11-06 22:54:00,2.85548,2.85814,2.85155,2.85681,10630000.0
2008-11-06 22:55:00,2.85584,2.85932,2.85527,2.85849,15250000.0
2008-11-06 22:56:00,2.85785,2.85857,2.85701,2.85857,7500000.0
2008-11-06 22:57:00,2.85715,2.85796,2.85557,2.85731,8000000.0
2008-11-06 22:58:00,2.85614,2.85823,2.85563,2.85823,6750000.0
2008-11-06 22:59:00,2.85604,2.8593,2.85457,2.8593,9500000.0
2008-11-06 23:00:00,2.85975,2.861,2.85658,2.861,11380000.0
2008-11-06 23:01:00,2.85635,2.86152,2.85635,2.86152,9250000.0
2008-11-06 23:02:00,2.8618,2.86322,2.85925,2.8622,7000000.0
2008-11-06 23:03:00,2.86208,2.86263,2.8592,2.86151,5750000.0
2008-11-06 23:04:00,2.85854,2.86019,2.85418,2.85923,6250000.0
2008-11-06 23:05:00,2.85675,2.85856,2.85637,2.85798,12500000.0
2008-11-06 23:06:00,2.8585,2.8585,2.85529,2.85788,9500000.0
2008-11-06 23:07:00,2.85807,2.86032,2.85437,2.86018,5630000.0
2008-11-06 23:08:00,2.85526,2.86107,2.85521,2.86028,7000000.0
2008-11-06 23:09:00,2.85945,2.86053,2.85701,2.86017,6750000.0
2008-11-06 23:10:00,2.85956,2.86155,2.85805,2.85867,10250000.0
2008-11-06 23:11:00,2.8606,2.8606,2.85479,2.85984,7250000.0
2008-11-06 23:12:00,2.85599,2.86259,2.85599,2.85792,8250000.0
2008-11-06 23:13:00,2.86025,2.8619,2.85947,2.86169,8750000.0
2008-11-06 23:14:00,2.85986,2.8622,2.85801,2.86212,7250000.0
2008-11-06 23:15:00,2.86009,2.86066,2.85699,2.86066,8750000.0
2008-11-06 23:16:00,2.86068,2.86068,2.85748,2.85958,6000000.0
2008-11-06 23:17:00,2.85867,2.86189,2.85719,2.86141,8000000.0
2008-11-06 23:18:00,2.86177,2.86364,2.8585,2.86214,14000000.0
2008-11-06 23:19:00,2.85977,2.86325,2.85627,2.86258,9000000.0
2008-11-06 23:20:00,2.85789,2.86382,2.85789,2.86318,6750000.0
2008-11-06 23:21:00,2.86322,2.86527,2.86284,2.86377,7500000.0
2008-11-06 23:22:00,2.86491,2.86614,2.86339,2.86614,9500000.0
2008-11-06 23:23:00,2.86108,2.86902,2.86108,2.86685,12250000.0
2008-11-06 23:24:00,2.86527,2.86536,2.86147,2.86436,7000000.0
2008-11-06 23:25:00,2.85753,2.86568,2.85678,2.86568,9500000.0
2008-11-06 23:26:00,2.86574,2.86574,2.86036,2.86343,5500000.0
2008-11-06 23:27:00,2.86433,2.8648,2.86271,2.86373,6000000.0
2008-11-06 23:28:00,2.86167,2.86571,2.86167,2.86251,7750000.0
2008-11-06 23:29:00,2.86519,2.86519,2.85919,2.86111,8510000.0
2008-11-06 23:30:00,2.8638,2.8639,2.86284,2.86284,6250000.0
2008-11-06 23:31:00,2.86129,2.86344,2.8591,2.86269,8880000.0
2008-11-06 23:32:00,2.86241,2.86295,2.86123,2.86244,12380000.0
2008-11-06 23:33:00,2.857,2.86243,2.857,2.86131,9750000.0
2008-11-06 23:34:00,2.86009,2.8613,2.8569,2.8591,8250000.0
2008-11-06 23:35:00,2.8572,2.86044,2.8572,2.85855,10760000.0
2008-11-06 23:36:00,2.85791,2.85905,2.85429,2.85665,11750000.0
2008-11-06 23:37:00,2.85696,2.85755,2.85534,2.85755,9500000.0
2008-11-06 23:38:00,2.85625,2.8573,2.85519,2.85622,8130000.0
2008-11-06 23:39:00,2.85551,2.85604,2.85197,2.85571,5500000.0
2008-11-06 23:40:00,2.85762,2.85762,2.85391,2.8569,11500000.0
2008-11-06 23:41:00,2.85611,2.85754,2.85296,2.85619,16500000.0
2008-11-06 23:42:00,2.85573,2.85739,2.85548,2.85629,6250000.0
2008-11-06 23:43:00,2.85469,2.85867,2.85469,2.85794,11750000.0
2008-11-06 23:44:00,2.8554,2.85816,2.8554,2.85797,7750000.0
2008-11-06 23:45:00,2.85698,2.85752,2.85468,2.85656,5500000.0
2008-11-06 23:46:00,2.85302,2.85818,2.8524,2.85706,14630000.0
2008-11-06 23:47:00,2.85799,2.85799,2.85621,2.85706,6250000.0
2008-11-06 23:48:00,2.85815,2.85855,2.85557,2.85557,9000000.0
2008-11-06 23:49:00,2.85878,2.85878,2.854,2.854,9500000.0
2008-11-06 23:50:00,2.85835,2.85901,2.85669,2.85819,6000000.0
2008-11-06 23:51:00,2.85722,2.85907,2.85338,2.85685,9000000.0
2008-11-06 23:52:00,2.85752,2.85966,2.85726,2.85966,7750000.0
2008-11-06 23:53:00,2.85696,2.85979,2.8564,2.85784,7130000.0
2008-11-06 23:54:00,2.85942,2.85942,2.85788,2.85793,11880000.0
2008-11-06 23:55:00,2.85562,2.85866,2.85562,2.85816,5500000.0
2008-11-06 23:56:00,2.85578,2.85794,2.85444,2.85651,6000000.0
2008-11-06 23:57:00,2.85844,2.85907,2.85595,2.85595,7250000.0
2008-11-06 23:58:00,2.85795,2.85825,2.85583,2.85751,11880000.0
2008-11-06 23:59:00,2.85671,2.85905,2.85593,2.85905,6750000.0
2008-11-07 00:00:00,2.85971,2.86028,2.85686,2.85686,10260000.0
2008-11-07 00:01:00,2.85747,2.85773,2.85317,2.85606,6500000.0
2008-11-07 00:02:00,2.8586,2.85918,2.85496,2.85589,7130000.0
2008-11-07 00:03:00,2.85608,2.85706,2.85317,2.85541,7500000.0
2008-11-07 00:04:00,2.85658,2.85783,2.85277,2.85783,12500000.0
2008-11-07 00:05:00,2.85697,2.85697,2.85083,2.8552,8500000.0
2008-11-07 00:06:00,2.85425,2.85828,2.85425,2.85828,13000000.0
2008-11-07 00:07:00,2.85452,2.85838,2.85343,2.85737,14500000.0
2008-11-07 00:08:00,2.85889,2.85889,2.85462,2.85644,11750000.0
2008-11-07 00:09:00,2.85382,2.85726,2.85209,2.85209,5750000.0
2008-11-07 00:10:00,2.85733,2.85827,2.85652,2.85733,6250000.0
2008-11-07 00:11:00,2.85617,2.8584,2.85399,2.85825,8630000.0
2008-11-07 00:12:00,2.85302,2.85775,2.85302,2.85775,7000000.0
2008-11-07 00:13:00,2.85672,2.85823,2.85568,2.85682,8500000.0
2008-11-07 00:14:00,2.8557,2.85921,2.85568,2.85921,6000000.0
2008-11-07 00:15:00,2.85792,2.85812,2.85612,2.85812,6000000.0
2008-11-07 00:16:00,2.85605,2.85937,2.85497,2.85919,8250000.0
2008-11-07 00:17:00,2.85812,2.85894,2.85613,2.85613,6750000.0
2008-11-07 00:18:00,2.85784,2.85939,2.85784,2.85818,8500000.0
2008-11-07 00:19:00,2.85933,2.85933,2.85495,2.85495,11760000.0
2008-11-07 00:20:00,2.85735,2.85814,2.85199,2.85382,10750000.0
2008-11-07 00:21:00,2.85119,2.85343,2.85119,2.85182,5750000.0
2008-11-07 00:22:00,2.85221,2.85319,2.85161,2.85161,8880000.0
2008-11-07 00:23:00,2.85422,2.85526,2.85204,2.85441,8750000.0
2008-11-07 00:24:00,2.85537,2.85608,2.85324,2.85324,6750000.0
2008-11-07 00:25:00,2.85373,2.85553,2.85067,2.85392,10750000.0
2008-11-07 00:26:00,2.85566,2.85655,2.85127,2.85127,11000000.0
2008-11-07 00:27:00,2.85399,2.85534,2.85287,2.85418,10250000.0
2008-11-07 00:28:00,2.85457,2.85625,2.85135,2.85561,9630000.0
2008-11-07 00:29:00,2.85465,2.85534,2.84951,2.85181,9630000.0
2008-11-07 00:30:00,2.85322,2.85559,2.85205,2.8554,7750000.0
2008-11-07 00:31:00,2.854,2.85614,2.85225,2.85352,6000000.0
2008-11-07 00:32:00,2.85511,2.85686,2.85217,2.85519,8750000.0
2008-11-07 00:33:00,2.85709,2.85746,2.85551,2.85597,6250000.0
2008-11-07 00:34:00,2.85471,2.85791,2.85403,2.85791,7130000.0
2008-11-07 00:35:00,2.85661,2.86036,2.85247,2.85663,16880000.0
2008-11-07 00:36:00,2.85876,2.86056,2.85597,2.86056,6000000.0
2008-11-07 00:37:00,2.85334,2.86143,2.85334,2.86143,7750000.0
2008-11-07 00:38:00,2.85959,2.86537,2.85959,2.86529,7750000.0
2008-11-07 00:39:00,2.86304,2.865,2.86304,2.865,5500000.0
2008-11-07 00:40:00,2.86142,2.86578,2.86134,2.86578,5750000.0
2008-11-07 00:41:00,2.8628,2.86498,2.86152,2.8632,7500000.0
2008-11-07 00:42:00,2.8624,2.86464,2.86082,2.8626,7630000.0
2008-11-07 00:43:00,2.86147,2.86536,2.86048,2.86433,9500000.0
2008-11-07 00:44:00,2.86169,2.8639,2.85937,2.85951,10500000.0
2008-11-07 00:45:00,2.86279,2.86391,2.86093,2.86251,10500000.0
2008-11-07 00:46:00,2.86088,2.86332,2.85868,2.86241,10500000.0
2008-11-07 00:47:00,2.86142,2.86235,2.85806,2.86101,8000000.0
2008-11-07 00:48:00,2.86029,2.86345,2.85903,2.86114,9630000.0
2008-11-07 00:49:00,2.86255,2.86372,2.86119,2.86165,7500000.0
2008-11-07 00:50:00,2.86286,2.8634,2.86178,2.86279,8130000.0
2008-11-07 00:51:00,2.86213,2.86326,2.86184,2.86184,8500000.0
2008-11-07 00:52:00,2.86234,2.86362,2.86067,2.86258,5250000.0
2008-11-07 00:53:00,2.86043,2.86421,2.86043,2.86202,17000000.0
2008-11-07 00:54:00,2.86203,2.86317,2.85988,2.86317,9630000.0
2008-11-07 00:55:00,2.86111,2.86336,2.86111,2.86212,9500000.0
2008-11-07 00:56:00,2.86353,2.86373,2.86136,2.86306,8000000.0
2008-11-07 00:57:00,2.86461,2.86461,2.86116,2.86334,6500000.0
2008-11-07 00:58:00,2.86353,2.86672,2.86199,2.86275,16250000.0
2008-11-07 00:59:00,2.86417,2.86482,2.85936,2.86482,7750000.0
2008-11-07 01:00:00,2.86376,2.86559,2.86143,2.8648,8250000.0
2008-11-07 01:01:00,2.86334,2.86467,2.86168,2.86419,10250000.0
2008-11-07 01:02:00,2.86263,2.86463,2.86104,2.86142,10750000.0
2008-11-07 01:03:00,2.86087,2.86442,2.86085,2.86085,11250000.0
2008-11-07 01:04:00,2.86246,2.86294,2.85995,2.85995,5750000.0
2008-11-07 01:05:00,2.85938,2.86308,2.85938,2.86219,5630000.0
2008-11-07 01:06:00,2.86152,2.86294,2.86105,2.86265,5750000.0
2008-11-07 01:07:00,2.86127,2.86246,2.86004,2.86004,10000000.0
2008-11-07 01:08:00,2.86173,2.86248,2.86023,2.86148,6250000.0
2008-11-07 01:09:00,2.86201,2.86385,2.85889,2.86217,5130000.0
2008-11-07 01:10:00,2.86304,2.86304,2.86101,2.86138,5250000.0
2008-11-07 01:11:00,2.86155,2.86329,2.85846,2.86271,14500000.0
2008-11-07 01:12:00,2.86047,2.86367,2.86047,2.86367,9750000.0
2008-11-07 01:13:00,2.86219,2.86422,2.86035,2.86035,5500000.0
2008-11-07 01:14:00,2.8636,2.86592,2.86002,2.86588,12000000.0
2008-11-07 01:15:00,2.86405,2.86547,2.86347,2.86347,7250000.0
2008-11-07 01:16:00,2.86447,2.86517,2.86125,2.86385,13250000.0
2008-11-07 01:17:00,2.86541,2.86541,2.86166,2.86175,9250000.0
2008-11-07 01:18:00,2.86225,2.86439,2.86035,2.86081,7500000.0
2008-11-07 01:19:00,2.86181,2.86579,2.86181,2.86412,15250000.0
2008-11-07 01:20:00,2.86421,2.86531,2.86321,2.86476,9000000.0
2008-11-07 01:21:00,2.86358,2.86611,2.86212,2.86271,7380000.0
2008-11-07 01:22:00,2.86621,2.86621,2.85978,2.86269,6250000.0
2008-11-07 01:23:00,2.8625,2.86564,2.86006,2.86444,12750000.0
2008-11-07 01:24:00,2.86001,2.86548,2.86001,2.86212,5500000.0
2008-11-07 01:25:00,2.86414,2.86599,2.85991,2.86387,14500000.0
2008-11-07 01:26:00,2.85864,2.86512,2.85864,2.85998,12380000.0
2008-11-07 01:27:00,2.86317,2.86599,2.86184,2.86541,11880000.0
2008-11-07 01:28:00,2.8636,2.86499,2.86115,2.86275,10130000.0
2008-11-07 01:29:00,2.86268,2.8647,2.86248,2.86412,6500000.0
2008-11-07 01:30:00,2.8645,2.8645,2.85904,2.85904,7000000.0
2008-11-07 01:31:00,2.86223,2.86413,2.86077,2.86334,7250000.0
2008-11-07 01:32:00,2.86307,2.86476,2.8591,2.86329,13380000.0
2008-11-07 01:33:00,2.86337,2.86453,2.85996,2.86229,5500000.0
2008-11-07 01:34:00,2.85841,2.8636,2.85841,2.86179,7750000.0
2008-11-07 01:35:00,2.86252,2.86426,2.86046,2.86189,9000000.0
2008-11-07 01:36:00,2.86258,2.86258,2.86082,2.86193,7000000.0
2008-11-07 01:37:00,2.86395,2.86395,2.86055,2.86058,7500000.0
2008-11-07 01:38:00,2.86151,2.86168,2.86019,2.86127,7250000.0
2008-11-07 01:39:00,2.8612,2.86145,2.85612,2.86072,7500000.0
2008-11-07 01:40:00,2.85944,2.86056,2.85787,2.85825,11500000.0
2008-11-07 01:41:00,2.86263,2.86304,2.85796,2.86158,10250000.0
2008-11-07 01:42:00,2.86128,2.86313,2.85797,2.85959,9000000.0
2008-11-07 01:43:00,2.86312,2.86344,2.85744,2.86192,9000000.0
2008-11-07 01:44:00,2.86163,2.86395,2.85774,2.86327,13630000.0
2008-11-07 01:45:00,2.86215,2.86386,2.85811,2.8638,14750000.0
2008-11-07 01:46:00,2.8624,2.86312,2.85911,2.85916,8750000.0
2008-11-07 01:47:00,2.86301,2.8644,2.86256,2.86258,8750000.0
2008-11-07 01:48:00,2.85908,2.86329,2.85908,2.86164,7500000.0
2008-11-07 01:49:00,2.86465,2.86465,2.86182,2.86406,12130000.0
2008-11-07 01:50:00,2.86121,2.8643,2.86064,2.86184,11630000.0
2008-11-07 01:51:00,2.86418,2.86418,2.86139,2.86165,5250000.0
2008-11-07 01:52:00,2.86229,2.86393,2.85915,2.86175,12000000.0
2008-11-07 01:53:00,2.86226,2.86226,2.85742,2.86047,3750000.0
2008-11-07 01:54:00,2.86047,2.86127,2.85892,2.86127,8250000.0
2008-11-07 01:55:00,2.85687,2.86066,2.85542,2.86066,18000000.0
2008-11-07 01:56:00,2.85831,2.86142,2.85571,2.86029,8750000.0
2008-11-07 01:57:00,2.86149,2.86236,2.85741,2.86178,12000000.0
2008-11-07 01:58:00,2.86175,2.86218,2.85799,2.8612,4510000.0
2008-11-07 02:01:00,2.862,2.86228,2.86067,2.86227,5500000.0
2008-11-07 02:02:00,2.86093,2.86124,2.85647,2.85647,11380000.0
2008-11-07 02:03:00,2.85954,2.86166,2.85849,2.86122,8250000.0
2008-11-07 02:04:00,2.86006,2.86211,2.85697,2.8598,8250000.0
2008-11-07 02:05:00,2.8598,2.86154,2.858,2.85823,7000000.0
2008-11-07 02:06:00,2.86081,2.86121,2.85874,2.85934,6500000.0
2008-11-07 02:07:00,2.86135,2.86141,2.85781,2.86068,5250000.0
2008-11-07 02:08:00,2.86079,2.86079,2.85717,2.85952,9500000.0
2008-11-07 02:09:00,2.85958,2.86114,2.85786,2.85786,6130000.0
2008-11-07 02:10:00,2.85888,2.86038,2.85604,2.85866,9500000.0
2008-11-07 02:11:00,2.85899,2.86096,2.85856,2.86096,7250000.0
2008-11-07 02:12:00,2.86133,2.86133,2.85733,2.86035,9750000.0
2008-11-07 02:13:00,2.86106,2.86109,2.85814,2.85814,6000000.0
2008-11-07 02:14:00,2.86247,2.86298,2.8584,2.862,5500000.0
2008-11-07 02:15:00,2.8615,2.86246,2.86072,2.86072,6630000.0
2008-11-07 02:16:00,2.86186,2.86267,2.86091,2.86254,7500000.0
2008-11-07 02:17:00,2.86205,2.86289,2.8609,2.8622,12500000.0
2008-11-07 02:18:00,2.86195,2.86308,2.86006,2.86283,7000000.0
2008-11-07 02:19:00,2.86183,2.86309,2.85985,2.85985,6000000.0
2008-11-07 02:20:00,2.86413,2.86467,2.861,2.86298,12000000.0
2008-11-07 02:21:00,2.86172,2.86261,2.86113,2.86184,7000000.0
2008-11-07 02:22:00,2.8598,2.86192,2.85736,2.86113,8000000.0
2008-11-07 02:23:00,2.86024,2.86215,2.85852,2.86013,5630000.0
2008-11-07 02:24:00,2.86163,2.86163,2.85901,2.85913,6750000.0
2008-11-07 02:25:00,2.85848,2.86112,2.85775,2.86069,11500000.0
2008-11-07 02:26:00,2.86,2.86196,2.85506,2.8603,20630000.0
2008-11-07 02:27:00,2.85937,2.86179,2.85847,2.86147,8500000.0
2008-11-07 02:28:00,2.86011,2.86226,2.85754,2.85754,16500000.0
2008-11-07 02:29:00,2.86062,2.8613,2.85517,2.85729,8500000.0
2008-11-07 02:30:00,2.85772,2.86128,2.85772,2.86106,5250000.0
2008-11-07 02:31:00,2.86007,2.86184,2.85729,2.861,16500000.0
2008-11-07 02:32:00,2.85977,2.86223,2.85687,2.86223,5500000.0
2008-11-07 02:33:00,2.85876,2.86166,2.85767,2.86056,6000000.0
2008-11-07 02:34:00,2.85964,2.86221,2.85677,2.86152,9630000.0
2008-11-07 02:35:00,2.86208,2.86294,2.85896,2.86217,4880000.0
2008-11-07 02:36:00,2.8616,2.8628,2.85992,2.86278,7750000.0
2008-11-07 02:37:00,2.86188,2.86289,2.85938,2.86073,5630000.0
2008-11-07 02:38:00,2.86214,2.86451,2.86071,2.8644,5500000.0
2008-11-07 02:39:00,2.86229,2.86577,2.86229,2.8647,11250000.0
2008-11-07 02:40:00,2.86541,2.86541,2.86183,2.86274,12630000.0
2008-11-07 02:41:00,2.86459,2.86465,2.86284,2.86349,7750000.0
2008-11-07 02:42:00,2.86474,2.86474,2.85986,2.86426,8630000.0
2008-11-07 02:43:00,2.86321,2.86321,2.85886,2.86269,9500000.0
2008-11-07 02:44:00,2.86125,2.86448,2.86125,2.86345,9250000.0
2008-11-07 02:45:00,2.86397,2.86602,2.86324,2.86503,8500000.0
2008-11-07 02:46:00,2.86306,2.8669,2.86306,2.86368,11250000.0
2008-11-07 02:47:00,2.86566,2.86756,2.86553,2.86564,6750000.0
2008-11-07 02:48:00,2.86632,2.86688,2.8613,2.8613,7000000.0
2008-11-07 02:49:00,2.86571,2.86571,2.86019,2.86461,8500000.0
2008-11-07 02:50:00,2.86683,2.86704,2.86323,2.86659,7500000.0
2008-11-07 02:51:00,2.86183,2.86612,2.86183,2.86472,7500000.0
2008-11-07 02:52:00,2.86532,2.867,2.86187,2.86317,7500000.0
2008-11-07 02:53:00,2.86692,2.86759,2.86134,2.86382,7380000.0
2008-11-07 02:54:00,2.86747,2.86753,2.86282,2.86282,13250000.0
2008-11-07 02:55:00,2.86769,2.8683,2.86288,2.8683,5250000.0
2008-11-07 02:56:00,2.86838,2.86843,2.86318,2.86318,6500000.0
2008-11-07 02:57:00,2.86781,2.86798,2.8643,2.86798,6250000.0
2008-11-07 02:58:00,2.8669,2.86717,2.86587,2.86676,5250000.0
2008-11-07 02:59:00,2.86618,2.8691,2.8633,2.8633,9380000.0
2008-11-07 03:00:00,2.8676,2.86784,2.86372,2.86634,5500000.0
2008-11-07 03:01:00,2.86829,2.86926,2.86333,2.86842,8750000.0
2008-11-07 03:02:00,2.86615,2.86778,2.86239,2.86239,5130000.0
2008-11-07 03:03:00,2.86704,2.86835,2.86296,2.86704,9000000.0
2008-11-07 03:04:00,2.86904,2.87162,2.86703,2.86844,7380000.0
2008-11-07 03:05:00,2.86696,2.86819,2.86674,2.86674,10000000.0
2008-11-07 03:06:00,2.86284,2.86768,2.86084,2.86482,7750000.0
2008-11-07 03:07:00,2.86723,2.8678,2.8658,2.86594,8750000.0
2008-11-07 03:08:00,2.86627,2.86787,2.86519,2.86652,12000000.0
2008-11-07 03:09:00,2.86486,2.86754,2.86401,2.86746,8510000.0
2008-11-07 03:10:00,2.86504,2.86586,2.86179,2.86398,7000000.0
2008-11-07 03:11:00,2.86626,2.86626,2.86255,2.86439,9000000.0
2008-11-07 03:12:00,2.86312,2.86634,2.86312,2.86525,5630000.0
2008-11-07 03:13:00,2.86474,2.86779,2.86358,2.86779,6500000.0
2008-11-07 03:14:00,2.86772,2.86788,2.86316,2.86316,6000000.0
2008-11-07 03:15:00,2.86855,2.86855,2.86233,2.86691,8250000.0
2008-11-07 03:16:00,2.86635,2.86711,2.86401,2.8668,8000000.0
2008-11-07 03:17:00,2.86557,2.86801,2.86343,2.86506,10250000.0
2008-11-07 03:18:00,2.86772,2.8698,2.86506,2.86955,8250000.0
2008-11-07 03:19:00,2.86853,2.86905,2.86673,2.86816,6750000.0
2008-11-07 03:20:00,2.8668,2.86879,2.86432,2.86864,13500000.0
2008-11-07 03:21:00,2.87026,2.87026,2.8683,2.8683,9750000.0
2008-11-07 03:22:00,2.86768,2.87048,2.86768,2.86955,5250000.0
2008-11-07 03:23:00,2.87097,2.87097,2.86902,2.86994,9380000.0
2008-11-07 03:24:00,2.86836,2.86968,2.86687,2.86891,7250000.0
2008-11-07 03:25:00,2.868,2.86922,2.86704,2.86922,5500000.0
2008-11-07 03:26:00,2.8654,2.87025,2.8654,2.87025,7380000.0
2008-11-07 03:27:00,2.86527,2.86978,2.86527,2.86827,8500000.0
2008-11-07 03:28:00,2.86576,2.86756,2.86335,2.86335,8500000.0
2008-11-07 03:29:00,2.86686,2.8676,2.86295,2.8676,9380000.0
2008-11-07 03:30:00,2.86284,2.86698,2.86136,2.86446,9630000.0
2008-11-07 03:31:00,2.86655,2.86655,2.86127,2.86582,10750000.0
2008-11-07 03:32:00,2.86452,2.86845,2.8637,2.86791,8000000.0
2008-11-07 03:33:00,2.86572,2.86709,2.86404,2.86424,8130000.0
2008-11-07 03:34:00,2.86572,2.86764,2.86227,2.86764,5250000.0
2008-11-07 03:35:00,2.86412,2.87054,2.86076,2.87054,8500000.0
2008-11-07 03:36:00,2.86913,2.86972,2.86576,2.86576,11000000.0
2008-11-07 03:37:00,2.86968,2.87143,2.86791,2.87026,11000000.0
2008-11-07 03:38:00,2.87149,2.87176,2.86766,2.86874,8500000.0
2008-11-07 03:39:00,2.86886,2.8695,2.86598,2.869,9250000.0
2008-11-07 03:40:00,2.86909,2.8693,2.86648,2.8693,6130000.0
2008-11-07 03:41:00,2.86886,2.86886,2.86463,2.86848,7250000.0
2008-11-07 03:42:00,2.86969,2.87029,2.86722,2.87029,12500000.0
2008-11-07 03:43:00,2.87009,2.87059,2.86577,2.86688,8250000.0
2008-11-07 03:44:00,2.86824,2.86995,2.86824,2.86995,8250000.0
2008-11-07 03:45:00,2.86995,2.87001,2.86802,2.86975,14250000.0
2008-11-07 03:46:00,2.86889,2.86966,2.86591,2.86806,7750000.0
2008-11-07 03:47:00,2.86961,2.87017,2.86788,2.87017,8500000.0
2008-11-07 03:48:00,2.87021,2.87107,2.86546,2.87013,10380000.0
2008-11-07 03:49:00,2.86962,2.87017,2.86828,2.86946,7500000.0
2008-11-07 03:50:00,2.86891,2.86985,2.86791,2.86872,7000000.0
2008-11-07 03:51:00,2.86412,2.8686,2.86412,2.86737,11000000.0
2008-11-07 03:52:00,2.87016,2.87016,2.86391,2.86742,9250000.0
2008-11-07 03:53:00,2.86829,2.86914,2.868,2.86883,9000000.0
2008-11-07 03:54:00,2.86817,2.87048,2.86552,2.86847,7500000.0
2008-11-07 03:55:00,2.86774,2.86774,2.86204,2.86672,7750000.0
2008-11-07 03:56:00,2.86751,2.86807,2.86559,2.86645,5630000.0
2008-11-07 03:57:00,2.86789,2.86889,2.86444,2.86795,6630000.0
2008-11-07 03:58:00,2.86727,2.86727,2.8639,2.86537,8250000.0
2008-11-07 03:59:00,2.86578,2.86748,2.86327,2.86452,8250000.0
2008-11-07 04:00:00,2.86437,2.86623,2.86054,2.86366,7750000.0
2008-11-07 04:01:00,2.86587,2.86625,2.86132,2.86625,13500000.0
2008-11-07 04:02:00,2.86577,2.86642,2.86095,2.86642,5750000.0
2008-11-07 04:03:00,2.86663,2.86701,2.86289,2.86455,6500000.0
2008-11-07 04:04:00,2.86721,2.86745,2.86306,2.8671,13000000.0
2008-11-07 04:05:00,2.86646,2.86646,2.86475,2.86557,6000000.0
2008-11-07 04:06:00,2.86471,2.868,2.86348,2.86692,5500000.0
2008-11-07 04:07:00,2.86515,2.86736,2.86079,2.86533,7750000.0
2008-11-07 04:08:00,2.86544,2.8661,2.86431,2.86541,8750000.0
2008-11-07 04:09:00,2.86633,2.86744,2.86546,2.86546,7000000.0
2008-11-07 04:10:00,2.86519,2.86519,2.86061,2.8644,8500000.0
2008-11-07 04:11:00,2.86037,2.86507,2.86037,2.86495,7000000.0
2008-11-07 04:12:00,2.86247,2.86406,2.85953,2.86406,6250000.0
2008-11-07 04:13:00,2.86465,2.86465,2.8606,2.86238,7500000.0
2008-11-07 04:14:00,2.86271,2.86517,2.85965,2.86463,9000000.0
2008-11-07 04:15:00,2.86532,2.86615,2.86081,2.86081,8380000.0
2008-11-07 04:16:00,2.86433,2.86621,2.86433,2.86621,5750000.0
2008-11-07 04:17:00,2.86676,2.86676,2.86397,2.86401,9500000.0
2008-11-07 04:18:00,2.86561,2.86595,2.8633,2.86595,9500000.0
2008-11-07 04:19:00,2.86659,2.86659,2.86162,2.86608,10000000.0
2008-11-07 04:20:00,2.8649,2.86653,2.86164,2.86636,8500000.0
2008-11-07 04:21:00,2.86516,2.86716,2.86468,2.86665,10000000.0
2008-11-07 04:22:00,2.8664,2.86674,2.86412,2.86455,9380000.0
2008-11-07 04:23:00,2.86515,2.86573,2.86344,2.86344,10000000.0
2008-11-07 04:24:00,2.86117,2.86409,2.86093,2.8622,9500000.0
2008-11-07 04:25:00,2.86221,2.86285,2.8588,2.8588,8130000.0
2008-11-07 04:26:00,2.86203,2.86388,2.86128,2.86225,8750000.0
2008-11-07 04:27:00,2.85972,2.86269,2.85938,2.86239,10000000.0
2008-11-07 04:28:00,2.86211,2.86211,2.8577,2.8577,5250000.0
2008-11-07 04:29:00,2.86052,2.86426,2.8552,2.8552,9500000.0
2008-11-07 04:30:00,2.86321,2.86417,2.8573,2.8573,5500000.0
2008-11-07 04:31:00,2.86214,2.86214,2.85664,2.85857,12250000.0
2008-11-07 04:32:00,2.8611,2.8642,2.8611,2.86365,12250000.0
2008-11-07 04:33:00,2.86096,2.86231,2.85836,2.86084,8500000.0
2008-11-07 04:34:00,2.86026,2.86286,2.86026,2.86228,8750000.0
2008-11-07 04:35:00,2.86006,2.86168,2.85741,2.85997,6250000.0
2008-11-07 04:36:00,2.85783,2.86071,2.85514,2.85846,9000000.0
2008-11-07 04:37:00,2.85672,2.86025,2.85647,2.86013,5250000.0
2008-11-07 04:38:00,2.85557,2.85845,2.8527,2.85695,8130000.0
2008-11-07 04:39:00,2.85879,2.86015,2.85712,2.85712,6630000.0
2008-11-07 04:40:00,2.85882,2.85999,2.85514,2.85942,7750000.0
2008-11-07 04:41:00,2.8598,2.85993,2.85719,2.85989,7750000.0
2008-11-07 04:42:00,2.85852,2.85917,2.85532,2.85872,9000000.0
2008-11-07 04:43:00,2.85816,2.85947,2.85578,2.85933,5500000.0
2008-11-07 04:44:00,2.85883,2.85883,2.85715,2.85735,6000000.0
2008-11-07 04:45:00,2.85697,2.8593,2.85676,2.8593,6500000.0
2008-11-07 04:46:00,2.85683,2.85931,2.85637,2.85869,8630000.0
2008-11-07 04:47:00,2.85709,2.85821,2.85256,2.85256,9750000.0
2008-11-07 04:48:00,2.85613,2.85801,2.85328,2.85801,13500000.0
2008-11-07 04:49:00,2.85631,2.85707,2.85209,2.85685,10000000.0
2008-11-07 04:50:00,2.85545,2.85731,2.85174,2.85403,8500000.0
2008-11-07 04:51:00,2.85759,2.85815,2.85275,2.85545,9250000.0
2008-11-07 04:52:00,2.8571,2.8571,2.85449,2.85662,6250000.0
2008-11-07 04:53:00,2.85586,2.85735,2.85301,2.85721,6000000.0
2008-11-07 04:54:00,2.85787,2.85787,2.8528,2.85666,6750000.0
2008-11-07 04:55:00,2.85673,2.85782,2.85516,2.85674,10500000.0
2008-11-07 04:56:00,2.85548,2.85701,2.85233,2.85385,7250000.0
2008-11-07 04:57:00,2.85423,2.85704,2.85166,2.85273,9380000.0
2008-11-07 04:58:00,2.8561,2.8598,2.85553,2.8598,7000000.0
2008-11-07 04:59:00,2.85926,2.85993,2.85615,2.85929,7750000.0
2008-11-07 05:00:00,2.8601,2.8601,2.85575,2.85833,15500000.0
2008-11-07 05:01:00,2.85732,2.85824,2.85491,2.8557,7500000.0
2008-11-07 05:02:00,2.85932,2.85932,2.85592,2.85746,13250000.0
2008-11-07 05:03:00,2.85835,2.85926,2.85613,2.85926,5500000.0
2008-11-07 05:04:00,2.859,2.859,2.85459,2.85533,7000000.0
2008-11-07 05:05:00,2.85753,2.85762,2.85393,2.85747,8250000.0
2008-11-07 05:07:00,2.8591,2.85962,2.85569,2.85716,7000000.0
2008-11-07 05:08:00,2.85586,2.85851,2.85586,2.85764,6750000.0
2008-11-07 05:09:00,2.85841,2.85942,2.85565,2.85942,11130000.0
2008-11-07 05:10:00,2.8608,2.8608,2.85492,2.85841,12380000.0
2008-11-07 05:11:00,2.86104,2.86104,2.8539,2.86032,8000000.0
2008-11-07 05:12:00,2.85868,2.86156,2.85772,2.85784,13500000.0
2008-11-07 05:13:00,2.8608,2.86266,2.85615,2.86157,13500000.0
2008-11-07 05:14:00,2.86028,2.8624,2.86016,2.8624,12500000.0
2008-11-07 05:15:00,2.86221,2.86221,2.85795,2.85795,10880000.0
2008-11-07 05:16:00,2.86146,2.86334,2.86146,2.86334,8500000.0
2008-11-07 05:17:00,2.86141,2.86353,2.85645,2.8635,7500000.0
2008-11-07 05:18:00,2.86295,2.86627,2.85966,2.86118,10250000.0
2008-11-07 05:19:00,2.86386,2.86386,2.85986,2.86196,6760000.0
2008-11-07 05:20:00,2.86377,2.86377,2.85895,2.86277,8000000.0
2008-11-07 05:21:00,2.86264,2.86306,2.86037,2.86099,7130000.0
2008-11-07 05:22:00,2.86164,2.86168,2.85952,2.85952,8750000.0
2008-11-07 05:23:00,2.86089,2.86317,2.85919,2.86236,9750000.0
2008-11-07 05:24:00,2.86083,2.86187,2.85644,2.86187,10750000.0
2008-11-07 05:25:00,2.86179,2.86179,2.85774,2.86064,8500000.0
2008-11-07 05:26:00,2.86145,2.86186,2.85743,2.86186,15250000.0
2008-11-07 05:27:00,2.86177,2.86262,2.85984,2.86197,8760000.0
2008-11-07 05:28:00,2.86239,2.86243,2.86091,2.86112,5250000.0
2008-11-07 05:29:00,2.85907,2.86253,2.85907,2.86069,8500000.0
2008-11-07 05:30:00,2.85987,2.863,2.85987,2.863,10260000.0
2008-11-07 05:31:00,2.86231,2.86264,2.85795,2.86184,14250000.0
2008-11-07 05:32:00,2.86054,2.86235,2.85876,2.86218,9750000.0
2008-11-07 05:33:00,2.86028,2.86231,2.8584,2.85947,15880000.0
2008-11-07 05:34:00,2.85931,2.86067,2.857,2.85909,5500000.0
2008-11-07 05:35:00,2.85576,2.85935,2.85458,2.85935,10500000.0
2008-11-07 05:36:00,2.85731,2.85914,2.85468,2.85845,7880000.0
2008-11-07 05:37:00,2.85942,2.86011,2.85591,2.85591,8250000.0
2008-11-07 05:38:00,2.86005,2.86005,2.85407,2.85689,6250000.0
2008-11-07 05:39:00,2.85928,2.85929,2.85756,2.85756,6500000.0
2008-11-07 05:40:00,2.85798,2.85935,2.85468,2.85695,8250000.0
2008-11-07 05:41:00,2.85525,2.85904,2.85525,2.85708,10000000.0
2008-11-07 05:42:00,2.85721,2.85788,2.85528,2.85595,7630000.0
2008-11-07 05:43:00,2.85578,2.85732,2.85136,2.85685,10000000.0
2008-11-07 05:44:00,2.8573,2.85791,2.85462,2.85787,9750000.0
2008-11-07 05:45:00,2.8573,2.86018,2.85652,2.85674,9750000.0
2008-11-07 05:46:00,2.85957,2.85987,2.85503,2.85742,8000000.0
2008-11-07 05:47:00,2.85535,2.86034,2.85535,2.85973,15250000.0
2008-11-07 05:48:00,2.85998,2.8604,2.85513,2.85953,13250000.0
2008-11-07 05:49:00,2.8537,2.85915,2.8537,2.85694,19750000.0
2008-11-07 05:50:00,2.85461,2.85782,2.85225,2.85705,7380000.0
2008-11-07 05:51:00,2.85605,2.85687,2.85113,2.85609,20380000.0
2008-11-07 05:52:00,2.85555,2.85555,2.85296,2.85381,11000000.0
2008-11-07 05:53:00,2.8555,2.85648,2.85225,2.85225,6130000.0
2008-11-07 05:54:00,2.8555,2.85553,2.85199,2.85199,5750000.0
2008-11-07 05:55:00,2.85326,2.8559,2.85069,2.85334,14750000.0
2008-11-07 05:56:00,2.85268,2.85268,2.85096,2.85183,7000000.0
2008-11-07 05:57:00,2.85298,2.8537,2.85095,2.85252,12250000.0
2008-11-07 05:58:00,2.85183,2.85238,2.84782,2.85191,13500000.0
2008-11-07 05:59:00,2.85098,2.85249,2.844,2.85148,18880000.0
2008-11-07 06:00:00,2.84701,2.85252,2.84701,2.85117,12000000.0
2008-11-07 06:01:00,2.8533,2.85354,2.85143,2.85272,8880000.0
2008-11-07 06:02:00,2.8516,2.85412,2.85114,2.85179,7760000.0
2008-11-07 06:03:00,2.85036,2.85384,2.85036,2.8537,7750000.0
2008-11-07 06:04:00,2.85367,2.85421,2.85312,2.85366,8750000.0
2008-11-07 06:05:00,2.85401,2.85401,2.84916,2.85217,10000000.0
2008-11-07 06:06:00,2.8501,2.85275,2.8501,2.85265,10000000.0
2008-11-07 06:07:00,2.84954,2.85144,2.84708,2.85011,9250000.0
2008-11-07 06:08:00,2.85299,2.85318,2.85008,2.85127,5500000.0
2008-11-07 06:09:00,2.85253,2.85355,2.84833,2.85101,6000000.0
2008-11-07 06:10:00,2.84915,2.85217,2.84915,2.85024,7750000.0
2008-11-07 06:11:00,2.85223,2.8555,2.84973,2.85257,8750000.0
2008-11-07 06:12:00,2.85344,2.85458,2.85183,2.85427,7630000.0
2008-11-07 06:13:00,2.85505,2.85507,2.85218,2.85485,12750000.0
2008-11-07 06:14:00,2.85276,2.85649,2.85276,2.85649,8260000.0
2008-11-07 06:15:00,2.85403,2.85572,2.8508,2.85479,6250000.0
2008-11-07 06:16:00,2.85475,2.85582,2.85389,2.85536,10250000.0
2008-11-07 06:17:00,2.85539,2.85539,2.85327,2.8544,9000000.0
2008-11-07 06:18:00,2.8494,2.85425,2.8494,2.85241,6500000.0
2008-11-07 06:19:00,2.8531,2.85347,2.84912,2.85206,6760000.0
2008-11-07 06:20:00,2.85207,2.85485,2.8506,2.85402,11250000.0
2008-11-07 06:21:00,2.85247,2.85509,2.85036,2.85048,10500000.0
2008-11-07 06:22:00,2.85341,2.85442,2.85058,2.8542,8380000.0
2008-11-07 06:23:00,2.85442,2.85495,2.85319,2.85414,8250000.0
2008-11-07 06:24:00,2.85618,2.85697,2.85126,2.85126,8500000.0
2008-11-07 06:25:00,2.85544,2.85544,2.85219,2.85515,9630000.0
2008-11-07 06:26:00,2.85591,2.85707,2.85297,2.85549,8380000.0
2008-11-07 06:27:00,2.85631,2.85645,2.85171,2.85171,5250000.0
2008-11-07 06:28:00,2.85418,2.85626,2.85297,2.85383,11250000.0
2008-11-07 06:29:00,2.85486,2.85842,2.85128,2.85695,9000000.0
2008-11-07 06:30:00,2.85652,2.85652,2.84943,2.85268,8500000.0
2008-11-07 06:31:00,2.85264,2.85264,2.84875,2.84982,6750000.0
2008-11-07 06:32:00,2.84843,2.85181,2.84843,2.84995,8000000.0
2008-11-07 06:33:00,2.84868,2.85056,2.84606,2.84688,8500000.0
2008-11-07 06:34:00,2.84864,2.85256,2.84796,2.85256,8500000.0
2008-11-07 06:35:00,2.85003,2.85369,2.8498,2.85369,11750000.0
2008-11-07 06:36:00,2.85485,2.85485,2.8524,2.85248,5250000.0
2008-11-07 06:37:00,2.84872,2.85261,2.84681,2.84681,8500000.0
2008-11-07 06:38:00,2.85015,2.85266,2.84986,2.85161,8750000.0
2008-11-07 06:39:00,2.85192,2.8526,2.84724,2.85026,7000000.0
2008-11-07 06:40:00,2.84997,2.85065,2.84762,2.85026,7250000.0
2008-11-07 06:41:00,2.84861,2.84915,2.84451,2.84799,7380000.0
2008-11-07 06:42:00,2.84747,2.84747,2.84176,2.84486,10000000.0
2008-11-07 06:43:00,2.84344,2.847,2.83995,2.83995,13000000.0
2008-11-07 06:44:00,2.83953,2.84656,2.83953,2.8446,8500000.0
2008-11-07 06:45:00,2.8435,2.84798,2.8435,2.84711,7750000.0
2008-11-07 06:46:00,2.84701,2.84829,2.84375,2.84758,11000000.0
2008-11-07 06:47:00,2.84301,2.84801,2.84301,2.84801,6000000.0
2008-11-07 06:48:00,2.84597,2.84759,2.84294,2.84718,6000000.0
2008-11-07 06:49:00,2.84439,2.84936,2.84439,2.84494,9500000.0
2008-11-07 06:50:00,2.8491,2.8495,2.84655,2.84796,8000000.0
2008-11-07 06:51:00,2.84988,2.8507,2.84699,2.85009,12750000.0
2008-11-07 06:52:00,2.849,2.85148,2.84826,2.85055,8000000.0
2008-11-07 06:53:00,2.84834,2.85109,2.84776,2.8481,5750000.0
2008-11-07 06:54:00,2.85213,2.85213,2.84967,2.85059,6500000.0
2008-11-07 06:55:00,2.84862,2.85039,2.84862,2.84995,6630000.0
2008-11-07 06:56:00,2.8509,2.85096,2.8494,2.84942,8250000.0
2008-11-07 06:57:00,2.84664,2.8508,2.84664,2.84835,13500000.0
2008-11-07 06:58:00,2.84773,2.84942,2.84402,2.84871,8250000.0
2008-11-07 06:59:00,2.8466,2.84853,2.84441,2.84583,9250000.0
2008-11-07 07:00:00,2.84899,2.84996,2.8461,2.84996,10130000.0
2008-11-07 07:01:00,2.84856,2.84897,2.84562,2.84826,12500000.0
2008-11-07 07:02:00,2.84785,2.84977,2.84581,2.84942,10250000.0
2008-11-07 07:03:00,2.84744,2.84854,2.8443,2.8443,8000000.0
2008-11-07 07:04:00,2.84689,2.84874,2.84417,2.84736,10250000.0
2008-11-07 07:05:00,2.84677,2.84855,2.84519,2.84705,7500000.0
2008-11-07 07:06:00,2.84817,2.84926,2.84443,2.84884,7250000.0
2008-11-07 07:07:00,2.84775,2.84985,2.8442,2.84807,9750000.0
2008-11-07 07:08:00,2.84873,2.85039,2.84494,2.84494,7250000.0
2008-11-07 07:09:00,2.84887,2.8509,2.84727,2.84779,10500000.0
2008-11-07 07:10:00,2.85041,2.85051,2.8461,2.84812,8000000.0
2008-11-07 07:11:00,2.85142,2.85142,2.84814,2.85099,5130000.0
2008-11-07 07:12:00,2.85111,2.85231,2.84728,2.85049,12750000.0
2008-11-07 07:13:00,2.8531,2.85313,2.84856,2.85113,5500000.0
2008-11-07 07:14:00,2.85489,2.8566,2.85338,2.8542,7500000.0
2008-11-07 07:15:00,2.855,2.85595,2.85173,2.85536,12250000.0
2008-11-07 07:16:00,2.85097,2.85392,2.85057,2.85281,5500000.0
2008-11-07 07:17:00,2.85515,2.85612,2.85115,2.85302,11130000.0
2008-11-07 07:18:00,2.85529,2.85529,2.85022,2.85264,18750000.0
2008-11-07 07:19:00,2.85403,2.85523,2.8499,2.85284,15140000.0
2008-11-07 07:20:00,2.85036,2.85466,2.85036,2.85454,7750000.0
2008-11-07 07:21:00,2.85463,2.85627,2.85301,2.85557,12630000.0
2008-11-07 07:22:00,2.85494,2.85554,2.85134,2.85392,10130000.0
2008-11-07 07:23:00,2.85317,2.85534,2.85299,2.85421,7250000.0
2008-11-07 07:24:00,2.85474,2.85483,2.8518,2.85483,8750000.0
2008-11-07 07:25:00,2.85494,2.85576,2.8535,2.8535,8250000.0
2008-11-07 07:26:00,2.85173,2.85517,2.85023,2.85492,12750000.0
2008-11-07 07:27:00,2.85487,2.85532,2.85278,2.85422,9250000.0
2008-11-07 07:28:00,2.85225,2.8559,2.85225,2.85552,8250000.0
2008-11-07 07:29:00,2.8527,2.85435,2.85088,2.85398,9750000.0
2008-11-07 07:30:00,2.85102,2.85293,2.84959,2.85108,8750000.0
2008-11-07 07:31:00,2.84946,2.85265,2.84915,2.8493,8500000.0
2008-11-07 07:32:00,2.8474,2.84973,2.84682,2.8489,6250000.0
2008-11-07 07:33:00,2.84541,2.85252,2.84496,2.85109,15000000.0
2008-11-07 07:34:00,2.85057,2.85361,2.8491,2.85317,9500000.0
2008-11-07 07:35:00,2.85192,2.85507,2.85192,2.85204,10250000.0
2008-11-07 07:36:00,2.84946,2.85429,2.84946,2.85193,7500000.0
2008-11-07 07:37:00,2.85385,2.85466,2.8529,2.85466,6000000.0
2008-11-07 07:38:00,2.85517,2.85616,2.85245,2.85616,13750000.0
2008-11-07 07:39:00,2.85347,2.85515,2.85193,2.85318,9000000.0
2008-11-07 07:40:00,2.85286,2.85505,2.84856,2.85347,6630000.0
2008-11-07 07:41:00,2.85292,2.85411,2.84937,2.85273,11000000.0
2008-11-07 07:42:00,2.85026,2.85462,2.85006,2.85006,12750000.0
2008-11-07 07:43:00,2.85249,2.85327,2.85053,2.85088,7880000.0
2008-11-07 07:44:00,2.85021,2.85365,2.85021,2.85321,9760000.0
2008-11-07 07:45:00,2.85363,2.8546,2.85183,2.85247,9750000.0
2008-11-07 07:46:00,2.85265,2.85412,2.84675,2.85412,6000000.0
2008-11-07 07:47:00,2.85482,2.85493,2.8496,2.85309,8250000.0
2008-11-07 07:48:00,2.85265,2.85351,2.84706,2.84706,10500000.0
2008-11-07 07:49:00,2.8508,2.85091,2.8473,2.84907,9250000.0
2008-11-07 07:50:00,2.85156,2.85238,2.84752,2.8486,9750000.0
2008-11-07 07:51:00,2.84909,2.85231,2.84909,2.84983,7380000.0
2008-11-07 07:52:00,2.85231,2.85326,2.85106,2.85277,14130000.0
2008-11-07 07:53:00,2.85119,2.85256,2.84787,2.85084,8500000.0
2008-11-07 07:54:00,2.85159,2.85387,2.85069,2.85305,10250000.0
2008-11-07 07:55:00,2.85258,2.85325,2.85133,2.8525,7000000.0
2008-11-07 07:56:00,2.85285,2.85417,2.85016,2.85362,7250000.0
2008-11-07 07:57:00,2.85203,2.85381,2.85035,2.8526,8500000.0
2008-11-07 07:58:00,2.84891,2.85315,2.84891,2.85151,10500000.0
2008-11-07 07:59:00,2.85197,2.85377,2.85121,2.85377,12000000.0
2008-11-07 08:00:00,2.85338,2.85693,2.85196,2.8562,8000000.0
2008-11-07 08:01:00,2.85297,2.85628,2.85272,2.85494,7760000.0
2008-11-07 08:02:00,2.85233,2.85799,2.85133,2.85718,19630000.0
2008-11-07 08:03:00,2.85762,2.85762,2.85085,2.85593,11000000.0
2008-11-07 08:04:00,2.8559,2.85694,2.85427,2.85667,10880000.0
2008-11-07 08:05:00,2.85513,2.85642,2.85142,2.85435,7250000.0
2008-11-07 08:06:00,2.85367,2.85717,2.85213,2.85554,7250000.0
2008-11-07 08:07:00,2.85541,2.85541,2.85099,2.85359,7250000.0
2008-11-07 08:08:00,2.85206,2.85484,2.84983,2.85039,7000000.0
2008-11-07 08:09:00,2.85124,2.85124,2.84543,2.85001,10000000.0
2008-11-07 08:10:00,2.84751,2.85171,2.84751,2.84788,5250000.0
2008-11-07 08:11:00,2.84889,2.85169,2.84771,2.85169,6750000.0
2008-11-07 08:12:00,2.84994,2.85088,2.84842,2.84842,8250000.0
2008-11-07 08:13:00,2.85112,2.85122,2.848,2.84991,7750000.0
2008-11-07 08:14:00,2.84963,2.85025,2.84465,2.84982,9250000.0
2008-11-07 08:15:00,2.84747,2.84907,2.84399,2.84775,10380000.0
2008-11-07 08:16:00,2.84757,2.84934,2.84757,2.84799,6630000.0
2008-11-07 08:17:00,2.8505,2.8505,2.84783,2.84923,8000000.0
2008-11-07 08:18:00,2.84447,2.84991,2.84447,2.84955,6250000.0
2008-11-07 08:19:00,2.84934,2.85108,2.84862,2.85026,7000000.0
2008-11-07 08:20:00,2.84926,2.85067,2.8481,2.85047,5500000.0
2008-11-07 08:21:00,2.84802,2.85157,2.84802,2.85156,9250000.0
2008-11-07 08:22:00,2.8521,2.8521,2.84767,2.85131,9000000.0
2008-11-07 08:23:00,2.85338,2.85338,2.85003,2.85079,5250000.0
2008-11-07 08:24:00,2.85239,2.85368,2.8498,2.85315,8750000.0
2008-11-07 08:25:00,2.85328,2.85354,2.84962,2.85303,10880000.0
2008-11-07 08:26:00,2.85133,2.85418,2.84859,2.85418,9750000.0
2008-11-07 08:27:00,2.8519,2.85345,2.85107,2.85226,7000000.0
2008-11-07 08:28:00,2.85369,2.85433,2.84961,2.85241,11250000.0
2008-11-07 08:29:00,2.85202,2.85519,2.85144,2.85519,5750000.0
2008-11-07 08:30:00,2.85399,2.85506,2.85077,2.85461,14000000.0
2008-11-07 08:31:00,2.85242,2.85389,2.84799,2.85303,6380000.0
2008-11-07 08:32:00,2.85343,2.85393,2.85034,2.85034,6750000.0
2008-11-07 08:33:00,2.85422,2.85556,2.85252,2.85403,5750000.0
2008-11-07 08:34:00,2.85506,2.85528,2.84743,2.85337,8000000.0
2008-11-07 08:35:00,2.85384,2.85417,2.84931,2.85395,5500000.0
2008-11-07 08:36:00,2.85357,2.85516,2.8518,2.85468,12630000.0
2008-11-07 08:37:00,2.85515,2.85515,2.85178,2.85414,7500000.0
2008-11-07 08:38:00,2.85297,2.85405,2.84733,2.85309,10000000.0
2008-11-07 08:39:00,2.85242,2.85486,2.85154,2.85368,10000000.0
2008-11-07 08:40:00,2.85153,2.85528,2.85078,2.85528,7750000.0
2008-11-07 08:41:00,2.85226,2.85621,2.85071,2.8549,11630000.0
2008-11-07 08:42:00,2.85595,2.85613,2.85224,2.85224,8500000.0
2008-11-07 08:43:00,2.85224,2.85458,2.84725,2.85034,16500000.0
2008-11-07 08:44:00,2.85217,2.85377,2.84802,2.85238,10500000.0
2008-11-07 08:45:00,2.85086,2.85468,2.85023,2.85236,8000000.0
2008-11-07 08:46:00,2.85537,2.85539,2.85148,2.85446,5750000.0
2008-11-07 08:47:00,2.85283,2.85401,2.85182,2.85395,6630000.0
2008-11-07 08:48:00,2.85347,2.85395,2.85188,2.85381,11630000.0
2008-11-07 08:49:00,2.85423,2.85514,2.85113,2.85497,5500000.0
2008-11-07 08:50:00,2.85204,2.8547,2.85165,2.8547,6250000.0
2008-11-07 08:51:00,2.85233,2.85452,2.85126,2.85269,10000000.0
2008-11-07 08:52:00,2.85064,2.85502,2.84921,2.85052,8250000.0
2008-11-07 08:53:00,2.85274,2.85639,2.85147,2.85147,12000000.0
2008-11-07 08:54:00,2.85454,2.85478,2.84999,2.85478,7000000.0
2008-11-07 08:55:00,2.85392,2.85705,2.85225,2.85629,7750000.0
2008-11-07 08:56:00,2.8546,2.85642,2.85231,2.85568,7250000.0
2008-11-07 08:57:00,2.85492,2.85535,2.84841,2.85482,11000000.0
2008-11-07 08:58:00,2.85474,2.8552,2.85222,2.8541,7500000.0
2008-11-07 08:59:00,2.85503,2.85503,2.85001,2.85494,12000000.0
2008-11-07 09:00:00,2.85252,2.85519,2.8516,2.85307,12250000.0
2008-11-07 09:01:00,2.85364,2.85437,2.85054,2.85198,16750000.0
2008-11-07 09:02:00,2.85072,2.85327,2.84801,2.85223,8250000.0
2008-11-07 09:03:00,2.84888,2.8542,2.84795,2.8542,11630000.0
2008-11-07 09:04:00,2.85163,2.85426,2.84961,2.85091,6880000.0
2008-11-07 09:05:00,2.85162,2.85473,2.85162,2.85473,11380000.0
2008-11-07 09:06:00,2.85454,2.85454,2.85117,2.8528,10630000.0
2008-11-07 09:07:00,2.85021,2.8503,2.84727,2.84942,5500000.0
2008-11-07 09:08:00,2.84685,2.85099,2.84616,2.84879,8750000.0
2008-11-07 09:09:00,2.84998,2.84998,2.84786,2.84906,9500000.0
2008-11-07 09:10:00,2.84738,2.84901,2.84738,2.84766,6500000.0
2008-11-07 09:11:00,2.84828,2.85187,2.84828,2.85016,9000000.0
2008-11-07 09:12:00,2.8513,2.85177,2.84809,2.85151,7250000.0
2008-11-07 09:13:00,2.85048,2.85125,2.84272,2.84859,9500000.0
2008-11-07 09:14:00,2.84887,2.84925,2.84439,2.84746,11250000.0
2008-11-07 09:15:00,2.84778,2.85021,2.84355,2.84585,16750000.0
2008-11-07 09:16:00,2.84255,2.8447,2.83851,2.84447,10750000.0
2008-11-07 09:17:00,2.84388,2.84482,2.84017,2.84304,11510000.0
2008-11-07 09:18:00,2.84129,2.84465,2.84093,2.84382,7250000.0
2008-11-07 09:19:00,2.84316,2.84697,2.8411,2.8467,8000000.0
2008-11-07 09:20:00,2.84667,2.8485,2.84242,2.84466,10500000.0
2008-11-07 09:21:00,2.84608,2.84859,2.84174,2.84635,12380000.0
2008-11-07 09:22:00,2.84814,2.84827,2.84242,2.84745,10130000.0
2008-11-07 09:23:00,2.84762,2.84851,2.84497,2.84793,11000000.0
2008-11-07 09:24:00,2.84748,2.84849,2.84193,2.84634,5500000.0
2008-11-07 09:25:00,2.84018,2.84609,2.83844,2.84597,10500000.0
2008-11-07 09:26:00,2.84287,2.84287,2.84028,2.84096,6750000.0
2008-11-07 09:27:00,2.8402,2.84113,2.83529,2.84058,12500000.0
2008-11-07 09:28:00,2.83921,2.84034,2.83838,2.84034,9000000.0
2008-11-07 09:29:00,2.83882,2.8416,2.83445,2.83931,17750000.0
2008-11-07 09:30:00,2.83978,2.83994,2.83658,2.83716,5630000.0
2008-11-07 09:31:00,2.84111,2.84153,2.83257,2.83624,6000000.0
2008-11-07 09:32:00,2.83788,2.83883,2.83324,2.83727,6760000.0
2008-11-07 09:33:00,2.83973,2.83973,2.83248,2.83248,5500000.0
2008-11-07 09:34:00,2.83293,2.83365,2.8309,2.8309,8750000.0
2008-11-07 09:35:00,2.83482,2.83665,2.83107,2.83665,17750000.0
2008-11-07 09:36:00,2.83521,2.83548,2.83106,2.83425,9750000.0
2008-11-07 09:37:00,2.83575,2.83668,2.83269,2.83467,11750000.0
2008-11-07 09:38:00,2.83895,2.84013,2.83508,2.83798,8880000.0
2008-11-07 09:39:00,2.83901,2.83926,2.83349,2.83349,8750000.0
2008-11-07 09:40:00,2.83373,2.836,2.83123,2.83504,5500000.0
2008-11-07 09:41:00,2.83234,2.83683,2.83234,2.8329,18250000.0
2008-11-07 09:42:00,2.83443,2.83549,2.82985,2.83208,20630000.0
2008-11-07 09:43:00,2.83217,2.83429,2.8284,2.83037,14500000.0
2008-11-07 09:44:00,2.83327,2.83443,2.83104,2.83398,13500000.0
2008-11-07 09:45:00,2.8336,2.83423,2.83116,2.83423,12880000.0
2008-11-07 09:46:00,2.83467,2.83508,2.83403,2.83494,5500000.0
2008-11-07 09:47:00,2.83499,2.83635,2.83095,2.83189,5880000.0
2008-11-07 09:48:00,2.83559,2.83559,2.83164,2.83198,9500000.0
2008-11-07 09:49:00,2.83322,2.83357,2.83043,2.83135,8500000.0
2008-11-07 09:50:00,2.83267,2.83358,2.83031,2.83266,7500000.0
2008-11-07 09:51:00,2.83291,2.83499,2.82925,2.83223,6250000.0
2008-11-07 09:52:00,2.83241,2.83425,2.82966,2.83381,10000000.0
2008-11-07 09:53:00,2.83347,2.83432,2.82994,2.83119,7750000.0
2008-11-07 09:54:00,2.83223,2.83441,2.82935,2.83441,11000000.0
2008-11-07 09:55:00,2.83321,2.83415,2.83186,2.83415,5500000.0
2008-11-07 09:56:00,2.83255,2.83389,2.83102,2.8315,5630000.0
2008-11-07 09:57:00,2.83143,2.83383,2.82886,2.83242,11500000.0
2008-11-07 09:58:00,2.82686,2.83349,2.82686,2.83223,10250000.0
2008-11-07 09:59:00,2.83122,2.83169,2.82404,2.82601,12250000.0
2008-11-07 10:00:00,2.82416,2.82416,2.81691,2.82089,6750000.0
2008-11-07 10:01:00,2.81775,2.81927,2.81425,2.81659,11630000.0
2008-11-07 10:02:00,2.81528,2.82051,2.80545,2.80736,7250000.0
2008-11-07 10:03:00,2.81302,2.81302,2.80756,2.80756,10500000.0
2008-11-07 10:04:00,2.80362,2.80507,2.7956,2.79987,5500000.0
2008-11-07 10:05:00,2.80006,2.80071,2.7974,2.799,10750000.0
2008-11-07 10:06:00,2.79879,2.79983,2.79383,2.79972,9250000.0
2008-11-07 10:07:00,2.79849,2.79889,2.78967,2.79294,5500000.0
2008-11-07 10:08:00,2.79231,2.79689,2.79231,2.79647,11250000.0
2008-11-07 10:09:00,2.79732,2.79874,2.79456,2.79734,7250000.0
2008-11-07 10:10:00,2.79665,2.79972,2.7936,2.79459,14250000.0
2008-11-07 10:11:00,2.79577,2.79961,2.79507,2.79874,8500000.0
2008-11-07 10:12:00,2.7971,2.80114,2.7971,2.80004,8500000.0
2008-11-07 10:13:00,2.79821,2.80752,2.79726,2.80051,17250000.0
2008-11-07 10:14:00,2.79779,2.80075,2.79779,2.80012,12250000.0
2008-11-07 10:15:00,2.79963,2.80097,2.79652,2.79913,8750000.0
2008-11-07 10:16:00,2.79713,2.79717,2.79422,2.79685,9250000.0
2008-11-07 10:17:00,2.7969,2.79803,2.79388,2.79557,12000000.0
2008-11-07 10:18:00,2.79779,2.79804,2.796,2.796,13250000.0
2008-11-07 10:19:00,2.79736,2.79896,2.79566,2.79729,9750000.0
2008-11-07 10:20:00,2.79875,2.79963,2.79712,2.79801,7250000.0
2008-11-07 10:21:00,2.79903,2.80013,2.79653,2.79744,12000000.0
2008-11-07 10:22:00,2.7961,2.79928,2.7961,2.79928,11000000.0
2008-11-07 10:23:00,2.80066,2.8108,2.79917,2.80834,6500000.0
2008-11-07 10:24:00,2.80144,2.80763,2.80144,2.80395,5750000.0
2008-11-07 10:25:00,2.80334,2.80759,2.80334,2.80751,11500000.0
2008-11-07 10:26:00,2.80482,2.81295,2.80482,2.81295,9500000.0
2008-11-07 10:27:00,2.8097,2.81361,2.80478,2.80841,11250000.0
2008-11-07 10:28:00,2.81286,2.81326,2.81068,2.81174,5750000.0
2008-11-07 10:29:00,2.81441,2.81519,2.81278,2.81364,7500000.0
2008-11-07 10:30:00,2.8161,2.8161,2.81209,2.81374,6250000.0
2008-11-07 10:31:00,2.81503,2.81503,2.81199,2.81222,9000000.0
2008-11-07 10:32:00,2.81262,2.81426,2.80948,2.81206,9500000.0
2008-11-07 10:33:00,2.81485,2.81485,2.81016,2.81248,6000000.0
2008-11-07 10:34:00,2.8121,2.8135,2.81149,2.81149,10250000.0
2008-11-07 10:35:00,2.81089,2.81367,2.8089,2.81105,5750000.0
2008-11-07 10:36:00,2.81303,2.81314,2.80855,2.81227,8500000.0
2008-11-07 10:37:00,2.81297,2.81297,2.81073,2.81293,7500000.0
2008-11-07 10:38:00,2.81098,2.81229,2.80871,2.81093,14000000.0
2008-11-07 10:39:00,2.80932,2.81131,2.80796,2.81131,11000000.0
2008-11-07 10:40:00,2.80868,2.81102,2.80511,2.80511,10750000.0
2008-11-07 10:41:00,2.80757,2.8104,2.80683,2.80966,10000000.0
2008-11-07 10:42:00,2.80894,2.81097,2.80656,2.81097,9000000.0
2008-11-07 10:43:00,2.8094,2.81071,2.80781,2.80983,11750000.0
2008-11-07 10:44:00,2.8092,2.81074,2.80728,2.80902,11880000.0
2008-11-07 10:45:00,2.80514,2.80963,2.80514,2.80867,7750000.0
2008-11-07 10:46:00,2.811,2.811,2.80735,2.80986,7500000.0
2008-11-07 10:47:00,2.80748,2.80942,2.80583,2.8077,5750000.0
2008-11-07 10:48:00,2.80891,2.80944,2.80628,2.80915,7000000.0
2008-11-07 10:49:00,2.80849,2.80958,2.80213,2.80213,7750000.0
2008-11-07 10:50:00,2.80837,2.80846,2.80643,2.80777,8000000.0
2008-11-07 10:51:00,2.80652,2.80963,2.80596,2.80596,11880000.0
2008-11-07 10:52:00,2.8099,2.81102,2.80795,2.8092,11880000.0
2008-11-07 10:53:00,2.80952,2.81108,2.80733,2.81014,10880000.0
2008-11-07 10:54:00,2.80837,2.81112,2.80608,2.8102,12380000.0
2008-11-07 10:55:00,2.8119,2.8119,2.80861,2.811,6250000.0
2008-11-07 10:56:00,2.81345,2.81426,2.81101,2.81212,8750000.0
2008-11-07 10:57:00,2.80949,2.81367,2.80949,2.81352,7500000.0
2008-11-07 10:58:00,2.81182,2.81279,2.80709,2.81078,6750000.0
2008-11-07 10:59:00,2.81328,2.81385,2.808,2.81306,7130000.0
2008-11-07 11:00:00,2.81365,2.81484,2.81098,2.81369,11380000.0
2008-11-07 11:01:00,2.81078,2.81249,2.80719,2.80814,8500000.0
2008-11-07 11:02:00,2.81092,2.81092,2.80759,2.80767,8250000.0
2008-11-07 11:03:00,2.81058,2.81058,2.8071,2.80808,7250000.0
2008-11-07 11:04:00,2.80538,2.80975,2.80538,2.80952,6250000.0
2008-11-07 11:05:00,2.80869,2.81122,2.80574,2.80755,10500000.0
2008-11-07 11:06:00,2.8087,2.81036,2.80659,2.80659,6750000.0
2008-11-07 11:07:00,2.80877,2.80982,2.80413,2.80982,7750000.0
2008-11-07 11:08:00,2.80836,2.81008,2.80554,2.80823,5500000.0
2008-11-07 11:09:00,2.81282,2.81282,2.80633,2.80959,6750000.0
2008-11-07 11:10:00,2.81135,2.81135,2.80586,2.8107,9250000.0
2008-11-07 11:11:00,2.81256,2.81509,2.80731,2.81509,7500000.0
2008-11-07 11:12:00,2.81703,2.81776,2.81214,2.81609,7500000.0
2008-11-07 11:13:00,2.81476,2.82049,2.81476,2.81914,9500000.0
2008-11-07 11:14:00,2.81831,2.82015,2.81635,2.82015,6880000.0
2008-11-07 11:15:00,2.82116,2.82492,2.81958,2.82226,9250000.0
2008-11-07 11:16:00,2.82574,2.82647,2.82126,2.82126,5500000.0
2008-11-07 11:17:00,2.82581,2.82659,2.81973,2.82405,7750000.0
2008-11-07 11:18:00,2.82766,2.83193,2.82186,2.83155,13250000.0
2008-11-07 11:19:00,2.83123,2.83292,2.82689,2.83189,10750000.0
2008-11-07 11:20:00,2.83033,2.83195,2.82943,2.8314,6250000.0
2008-11-07 11:21:00,2.83195,2.8335,2.82716,2.83048,8500000.0
2008-11-07 11:22:00,2.8307,2.832,2.82687,2.82783,5880000.0
2008-11-07 11:23:00,2.83242,2.83442,2.82821,2.83015,15250000.0
2008-11-07 11:24:00,2.82929,2.83394,2.82795,2.83394,10880000.0
2008-11-07 11:25:00,2.83158,2.83305,2.83,2.83074,11000000.0
2008-11-07 11:26:00,2.83134,2.83243,2.82814,2.83162,11750000.0
2008-11-07 11:27:00,2.82862,2.83247,2.82862,2.83179,7630000.0
2008-11-07 11:28:00,2.83343,2.83343,2.82882,2.82939,12000000.0
2008-11-07 11:29:00,2.83139,2.83372,2.82961,2.83232,7750000.0
2008-11-07 11:30:00,2.83276,2.83276,2.82789,2.83062,8130000.0
2008-11-07 11:31:00,2.83028,2.83102,2.82554,2.82898,9130000.0
2008-11-07 11:32:00,2.82727,2.82977,2.82234,2.82582,9500000.0
2008-11-07 11:33:00,2.82553,2.82596,2.82188,2.82392,11500000.0
2008-11-07 11:34:00,2.82416,2.82787,2.82416,2.8273,12000000.0
2008-11-07 11:35:00,2.82738,2.82791,2.82189,2.82479,9500000.0
2008-11-07 11:36:00,2.82369,2.82743,2.82369,2.82459,11630000.0
2008-11-07 11:37:00,2.82369,2.82655,2.82355,2.82655,11260000.0
2008-11-07 11:38:00,2.82174,2.82652,2.82174,2.82609,9750000.0
2008-11-07 11:39:00,2.82492,2.82737,2.8242,2.82428,9000000.0
2008-11-07 11:40:00,2.82299,2.82782,2.82299,2.82746,11250000.0
2008-11-07 11:41:00,2.82319,2.82732,2.82284,2.82564,9630000.0
2008-11-07 11:42:00,2.82395,2.82564,2.82257,2.82399,11000000.0
2008-11-07 11:43:00,2.82166,2.82757,2.82018,2.8274,10750000.0
2008-11-07 11:44:00,2.82421,2.82943,2.82421,2.82716,6750000.0
2008-11-07 11:45:00,2.82851,2.82905,2.8239,2.82711,10750000.0
2008-11-07 11:46:00,2.82798,2.829,2.82677,2.82815,7500000.0
2008-11-07 11:47:00,2.82721,2.83029,2.82439,2.82822,11000000.0
2008-11-07 11:48:00,2.82681,2.8308,2.82623,2.82964,12880000.0
2008-11-07 11:49:00,2.82992,2.83165,2.82473,2.82719,11380000.0
2008-11-07 11:50:00,2.83205,2.8344,2.83099,2.83433,8500000.0
2008-11-07 11:51:00,2.83591,2.83591,2.83271,2.83515,5880000.0
2008-11-07 11:52:00,2.83903,2.83903,2.83227,2.8346,10750000.0
2008-11-07 11:53:00,2.83771,2.83822,2.83593,2.8378,7130000.0
2008-11-07 11:54:00,2.83459,2.84101,2.83319,2.8376,11750000.0
2008-11-07 11:55:00,2.84016,2.84135,2.83567,2.83615,6250000.0
2008-11-07 11:56:00,2.83628,2.839,2.83613,2.83679,11500000.0
2008-11-07 11:57:00,2.83357,2.83873,2.83357,2.83632,8250000.0
2008-11-07 11:58:00,2.83186,2.83668,2.83186,2.8347,10880000.0
2008-11-07 11:59:00,2.83409,2.83487,2.83236,2.83487,13750000.0
2008-11-07 12:00:00,2.83253,2.83449,2.83135,2.83347,12880000.0
2008-11-07 12:01:00,2.83071,2.83357,2.82735,2.82983,9500000.0
2008-11-07 12:02:00,2.82973,2.82973,2.82358,2.82741,9500000.0
2008-11-07 12:03:00,2.82791,2.82895,2.82391,2.82391,6500000.0
2008-11-07 12:04:00,2.82418,2.82652,2.82239,2.82646,6750000.0
2008-11-07 12:05:00,2.82403,2.82618,2.81959,2.82447,7880000.0
2008-11-07 12:06:00,2.82563,2.8264,2.82392,2.82421,10630000.0
2008-11-07 12:07:00,2.82401,2.82401,2.81928,2.82091,6750000.0
2008-11-07 12:08:00,2.82297,2.82566,2.82155,2.82552,6750000.0
2008-11-07 12:09:00,2.82608,2.82713,2.82209,2.82449,10250000.0
2008-11-07 12:10:00,2.82693,2.82714,2.82001,2.82541,8250000.0
2008-11-07 12:11:00,2.8249,2.82741,2.82396,2.82577,7250000.0
2008-11-07 12:12:00,2.82275,2.83077,2.82275,2.82929,8750000.0
2008-11-07 12:13:00,2.83075,2.83258,2.82465,2.8297,11250000.0
2008-11-07 12:14:00,2.83127,2.83289,2.82654,2.83289,9000000.0
2008-11-07 12:15:00,2.82957,2.83423,2.82957,2.83423,9000000.0
2008-11-07 12:16:00,2.83093,2.83251,2.82787,2.83074,7000000.0
2008-11-07 12:17:00,2.83253,2.83355,2.83119,2.83192,7500000.0
2008-11-07 12:18:00,2.82941,2.83441,2.8286,2.8286,8500000.0
2008-11-07 12:19:00,2.83374,2.83445,2.82756,2.83277,10130000.0
2008-11-07 12:20:00,2.83214,2.83505,2.83104,2.83423,7250000.0
2008-11-07 12:21:00,2.83387,2.8343,2.82765,2.82884,12760000.0
2008-11-07 12:22:00,2.83292,2.83609,2.83174,2.83609,6630000.0
2008-11-07 12:23:00,2.83588,2.83697,2.83116,2.83349,11250000.0
2008-11-07 12:24:00,2.83293,2.83526,2.82915,2.83412,6000000.0
2008-11-07 12:25:00,2.83626,2.83868,2.83555,2.83868,5750000.0
2008-11-07 12:26:00,2.83682,2.8379,2.83467,2.83578,10000000.0
2008-11-07 12:27:00,2.83643,2.83836,2.83377,2.8377,9010000.0
2008-11-07 12:28:00,2.83548,2.83757,2.83452,2.83452,12000000.0
2008-11-07 12:29:00,2.83747,2.83916,2.83592,2.83773,6750000.0
2008-11-07 12:30:00,2.83865,2.84038,2.8352,2.83526,5250000.0
2008-11-07 12:31:00,2.84101,2.84246,2.83672,2.83821,5250000.0
2008-11-07 12:32:00,2.84227,2.84301,2.83956,2.84006,7500000.0
2008-11-07 12:33:00,2.84014,2.84113,2.83634,2.83896,12500000.0
2008-11-07 12:34:00,2.83869,2.84102,2.83807,2.8397,7750000.0
2008-11-07 12:35:00,2.84221,2.84221,2.83478,2.83546,9500000.0
2008-11-07 12:36:00,2.83818,2.8382,2.83307,2.83809,5750000.0
2008-11-07 12:37:00,2.83602,2.83986,2.83245,2.83732,16500000.0
2008-11-07 12:38:00,2.83694,2.83818,2.83196,2.83818,9750000.0
2008-11-07 12:39:00,2.83651,2.83784,2.83245,2.83647,5630000.0
2008-11-07 12:40:00,2.83411,2.83862,2.83411,2.83862,6750000.0
2008-11-07 12:41:00,2.83502,2.84045,2.83502,2.84045,5500000.0
2008-11-07 12:42:00,2.84065,2.84065,2.8353,2.83848,10500000.0
2008-11-07 12:43:00,2.83768,2.84169,2.83765,2.83876,9500000.0
2008-11-07 12:44:00,2.83735,2.84269,2.83643,2.84026,9250000.0
2008-11-07 12:45:00,2.83734,2.84408,2.83734,2.84408,7500000.0
2008-11-07 12:46:00,2.84288,2.84456,2.83534,2.83899,9380000.0
2008-11-07 12:47:00,2.8414,2.84244,2.83761,2.8396,8500000.0
2008-11-07 12:48:00,2.83957,2.84271,2.83526,2.84134,9880000.0
2008-11-07 12:49:00,2.84015,2.84209,2.83607,2.84209,11250000.0
2008-11-07 12:50:00,2.84346,2.84621,2.84242,2.84621,8500000.0
2008-11-07 12:51:00,2.84395,2.84547,2.84043,2.84402,6750000.0
2008-11-07 12:52:00,2.84482,2.84609,2.83962,2.83962,6250000.0
2008-11-07 12:53:00,2.84442,2.84448,2.84276,2.84448,6630000.0
2008-11-07 12:54:00,2.84428,2.84615,2.84102,2.84486,8630000.0
2008-11-07 12:55:00,2.84164,2.84719,2.83957,2.84719,9250000.0
2008-11-07 12:56:00,2.8441,2.84794,2.84216,2.84465,14250000.0
2008-11-07 12:57:00,2.84865,2.84865,2.84298,2.84805,13380000.0
2008-11-07 12:58:00,2.84696,2.84988,2.84567,2.84656,10000000.0
2008-11-07 12:59:00,2.84803,2.8529,2.84633,2.85214,12750000.0
2008-11-07 13:00:00,2.85409,2.85448,2.85025,2.85261,8880000.0
2008-11-07 13:01:00,2.85117,2.85312,2.84957,2.85034,10130000.0
2008-11-07 13:02:00,2.85274,2.85274,2.84756,2.84952,7630000.0
2008-11-07 13:03:00,2.84778,2.85119,2.84711,2.84975,13010000.0
2008-11-07 13:04:00,2.84814,2.85011,2.8449,2.84616,11880000.0
2008-11-07 13:05:00,2.84917,2.85376,2.84538,2.85337,10630000.0
2008-11-07 13:06:00,2.85156,2.85444,2.85073,2.85331,7500000.0
2008-11-07 13:07:00,2.85255,2.85553,2.85004,2.85411,9250000.0
2008-11-07 13:08:00,2.85436,2.85701,2.85309,2.85667,10000000.0
2008-11-07 13:09:00,2.85539,2.86478,2.85474,2.86256,9250000.0
2008-11-07 13:10:00,2.86398,2.86398,2.85889,2.86213,7750000.0
2008-11-07 13:11:00,2.8586,2.86318,2.85707,2.8612,10750000.0
2008-11-07 13:12:00,2.86201,2.8692,2.8611,2.8692,7380000.0
2008-11-07 13:13:00,2.87003,2.87003,2.86113,2.86405,9500000.0
2008-11-07 13:14:00,2.86346,2.86959,2.86346,2.86678,11500000.0
2008-11-07 13:15:00,2.86916,2.86916,2.85862,2.85862,5500000.0
2008-11-07 13:16:00,2.86445,2.8685,2.85896,2.86831,19000000.0
2008-11-07 13:17:00,2.86559,2.87049,2.86559,2.8689,6000000.0
2008-11-07 13:18:00,2.87041,2.87041,2.86518,2.86931,8880000.0
2008-11-07 13:19:00,2.86555,2.87049,2.86248,2.86757,8130000.0
2008-11-07 13:20:00,2.86491,2.86905,2.86491,2.86678,5250000.0
2008-11-07 13:21:00,2.86799,2.86843,2.86155,2.86669,7000000.0
2008-11-07 13:22:00,2.86663,2.86778,2.86336,2.86336,8500000.0
2008-11-07 13:23:00,2.86519,2.86725,2.86315,2.86502,11750000.0
2008-11-07 13:24:00,2.86664,2.86709,2.86187,2.86526,10500000.0
2008-11-07 13:25:00,2.86624,2.86675,2.86321,2.86462,8500000.0
2008-11-07 13:26:00,2.86606,2.86681,2.86311,2.86548,8500000.0
2008-11-07 13:27:00,2.86708,2.86708,2.86317,2.86441,11750000.0
2008-11-07 13:28:00,2.86642,2.86751,2.86094,2.86253,10000000.0
2008-11-07 13:29:00,2.86304,2.86733,2.86221,2.86732,5500000.0
2008-11-07 13:30:00,2.86612,2.86863,2.86374,2.86745,9500000.0
2008-11-07 13:31:00,2.86347,2.86988,2.86347,2.86988,10380000.0
2008-11-07 13:32:00,2.86898,2.87148,2.86737,2.87148,7000000.0
2008-11-07 13:33:00,2.86828,2.86855,2.86466,2.86568,10750000.0
2008-11-07 13:34:00,2.86502,2.86644,2.86261,2.86491,7000000.0
2008-11-07 13:35:00,2.86293,2.8654,2.86049,2.86188,7500000.0
2008-11-07 13:36:00,2.85914,2.86191,2.85512,2.86187,13500000.0
2008-11-07 13:37:00,2.86147,2.86178,2.85791,2.85886,6630000.0
2008-11-07 13:38:00,2.86402,2.86462,2.85958,2.86333,9250000.0
2008-11-07 13:39:00,2.86659,2.86659,2.863,2.86514,10000000.0
2008-11-07 13:40:00,2.8631,2.86773,2.86299,2.8634,5880000.0
2008-11-07 13:41:00,2.86607,2.86733,2.86365,2.86504,12000000.0
2008-11-07 13:42:00,2.8652,2.86573,2.86371,2.86376,6000000.0
2008-11-07 13:43:00,2.86229,2.8637,2.86047,2.86183,9630000.0
2008-11-07 13:44:00,2.86264,2.86453,2.85935,2.86141,8000000.0
2008-11-07 13:45:00,2.85991,2.8644,2.85587,2.85639,10250000.0
2008-11-07 13:46:00,2.86144,2.86202,2.85864,2.86009,6250000.0
2008-11-07 13:47:00,2.85734,2.86214,2.85734,2.85906,8130000.0
2008-11-07 13:48:00,2.86221,2.86273,2.85701,2.86103,11380000.0
2008-11-07 13:49:00,2.8602,2.8612,2.85822,2.86117,6000000.0
2008-11-07 13:50:00,2.86134,2.86255,2.85912,2.86199,9000000.0
2008-11-07 13:51:00,2.86371,2.86371,2.85817,2.86265,7880000.0
2008-11-07 13:52:00,2.86149,2.86362,2.85884,2.86189,10500000.0
2008-11-07 13:53:00,2.86312,2.86435,2.85803,2.86151,6250000.0
2008-11-07 13:54:00,2.8625,2.86365,2.85953,2.85953,5250000.0
2008-11-07 13:55:00,2.8628,2.86592,2.86201,2.86201,10500000.0
2008-11-07 13:56:00,2.86147,2.86731,2.86122,2.86122,9130000.0
2008-11-07 13:57:00,2.86792,2.86845,2.86148,2.86148,8250000.0
2008-11-07 13:58:00,2.86372,2.86866,2.8624,2.8624,8750000.0
2008-11-07 13:59:00,2.86535,2.86862,2.8649,2.86802,5500000.0
2008-11-07 14:00:00,2.86108,2.86666,2.86108,2.86529,7500000.0
2008-11-07 14:01:00,2.86285,2.86773,2.86274,2.86274,13130000.0
2008-11-07 14:02:00,2.86667,2.86709,2.86127,2.86154,8000000.0
2008-11-07 14:03:00,2.86214,2.86437,2.85951,2.85951,7500000.0
2008-11-07 14:04:00,2.86105,2.86489,2.85613,2.86489,8000000.0
2008-11-07 14:05:00,2.86053,2.86295,2.8589,2.86001,5630000.0
2008-11-07 14:06:00,2.86018,2.86433,2.85734,2.86433,11000000.0
2008-11-07 14:07:00,2.8628,2.86596,2.85889,2.86566,8500000.0
2008-11-07 14:08:00,2.86121,2.86601,2.86121,2.86374,8750000.0
2008-11-07 14:09:00,2.86351,2.86607,2.86208,2.8652,5750000.0
2008-11-07 14:10:00,2.86499,2.86897,2.8606,2.86255,9750000.0
2008-11-07 14:11:00,2.86711,2.86831,2.86446,2.86537,7500000.0
2008-11-07 14:12:00,2.86672,2.86764,2.86191,2.86617,7750000.0
2008-11-07 14:13:00,2.8648,2.86903,2.86337,2.86903,13250000.0
2008-11-07 14:14:00,2.86692,2.86854,2.86443,2.8664,8250000.0
2008-11-07 14:15:00,2.86638,2.86862,2.86278,2.86642,12250000.0
2008-11-07 14:16:00,2.86734,2.86759,2.86271,2.86452,10380000.0
2008-11-07 14:17:00,2.8638,2.86713,2.86108,2.86539,11500000.0
2008-11-07 14:18:00,2.86588,2.86629,2.85887,2.86218,6250000.0
2008-11-07 14:19:00,2.86244,2.86589,2.85811,2.86237,11250000.0
2008-11-07 14:20:00,2.86286,2.8656,2.85978,2.8639,9630000.0
2008-11-07 14:21:00,2.86319,2.86459,2.86095,2.86341,11500000.0
2008-11-07 14:22:00,2.85901,2.86398,2.85901,2.85952,5500000.0
2008-11-07 14:23:00,2.86437,2.86549,2.86274,2.86518,8250000.0
2008-11-07 14:24:00,2.86477,2.86529,2.86091,2.86197,10500000.0
2008-11-07 14:25:00,2.86355,2.86726,2.86169,2.86442,7750000.0
2008-11-07 14:26:00,2.86606,2.86986,2.86275,2.86459,14250000.0
2008-11-07 14:27:00,2.86622,2.86758,2.86467,2.86497,6000000.0
2008-11-07 14:28:00,2.86746,2.86746,2.86212,2.86494,9000000.0
2008-11-07 14:29:00,2.86584,2.86666,2.86078,2.86078,9380000.0
2008-11-07 14:30:00,2.8619,2.86619,2.8619,2.86396,7880000.0
2008-11-07 14:31:00,2.86415,2.86591,2.86107,2.86107,8000000.0
2008-11-07 14:32:00,2.86415,2.86772,2.86254,2.86712,10750000.0
2008-11-07 14:33:00,2.86931,2.86989,2.86426,2.86687,13500000.0
2008-11-07 14:34:00,2.86902,2.86983,2.86354,2.86983,13880000.0
2008-11-07 14:35:00,2.86905,2.87035,2.86472,2.86785,10630000.0
2008-11-07 14:36:00,2.86754,2.86871,2.86517,2.86811,12750000.0
2008-11-07 14:37:00,2.86639,2.87024,2.86407,2.86976,9250000.0
2008-11-07 14:38:00,2.86633,2.86971,2.86314,2.86636,10750000.0
2008-11-07 14:39:00,2.86804,2.87011,2.86363,2.86363,9500000.0
2008-11-07 14:40:00,2.87042,2.87042,2.86314,2.86892,10250000.0
2008-11-07 14:41:00,2.86715,2.86922,2.8645,2.86681,6000000.0
2008-11-07 14:42:00,2.86771,2.87162,2.86633,2.86834,14500000.0
2008-11-07 14:43:00,2.86965,2.87126,2.86367,2.86817,7000000.0
2008-11-07 14:44:00,2.86792,2.87076,2.86545,2.86705,7880000.0
2008-11-07 14:45:00,2.87013,2.87013,2.86177,2.86378,5750000.0
2008-11-07 14:46:00,2.86823,2.8694,2.86501,2.86501,8760000.0
2008-11-07 14:47:00,2.86788,2.86854,2.86528,2.86662,7750000.0
2008-11-07 14:48:00,2.86704,2.86704,2.85685,2.86446,9500000.0
2008-11-07 14:49:00,2.86486,2.86486,2.85985,2.86309,12250000.0
2008-11-07 14:50:00,2.86356,2.86385,2.86048,2.86362,5250000.0
2008-11-07 14:51:00,2.8632,2.86703,2.86241,2.86703,5500000.0
2008-11-07 14:52:00,2.86341,2.86571,2.86033,2.86033,10630000.0
2008-11-07 14:53:00,2.86272,2.86583,2.86063,2.86063,5630000.0
2008-11-07 14:54:00,2.86495,2.86495,2.8571,2.85816,11000000.0
2008-11-07 14:55:00,2.86157,2.86214,2.85954,2.86161,8500000.0
2008-11-07 14:56:00,2.86215,2.86215,2.85634,2.85634,13000000.0
2008-11-07 14:57:00,2.8619,2.8619,2.85477,2.85861,8250000.0
2008-11-07 14:58:00,2.85659,2.85997,2.85624,2.85914,8000000.0
2008-11-07 14:59:00,2.85714,2.86144,2.85654,2.86144,10000000.0
2008-11-07 15:00:00,2.86104,2.86526,2.85932,2.86262,9250000.0
2008-11-07 15:01:00,2.86432,2.86592,2.86203,2.86203,5500000.0
2008-11-07 15:02:00,2.86656,2.86676,2.862,2.86551,9250000.0
2008-11-07 15:03:00,2.8676,2.86855,2.86284,2.86284,11630000.0
2008-11-07 15:04:00,2.86528,2.86822,2.86349,2.86515,10750000.0
2008-11-07 15:05:00,2.86762,2.86863,2.86331,2.86598,11500000.0
2008-11-07 15:06:00,2.8665,2.86916,2.86538,2.86727,9630000.0
2008-11-07 15:07:00,2.86488,2.86835,2.85929,2.86,9250000.0
2008-11-07 15:08:00,2.86359,2.86638,2.86026,2.86326,10000000.0
2008-11-07 15:09:00,2.86411,2.87153,2.86411,2.87128,15500000.0
2008-11-07 15:10:00,2.871,2.87194,2.86882,2.86925,9000000.0
2008-11-07 15:11:00,2.86726,2.86898,2.86151,2.86151,9630000.0
2008-11-07 15:12:00,2.86747,2.86765,2.86272,2.86497,6260000.0
2008-11-07 15:13:00,2.86727,2.86797,2.8636,2.8636,6000000.0
2008-11-07 15:14:00,2.86546,2.8672,2.86141,2.8672,11750000.0
2008-11-07 15:15:00,2.86658,2.86904,2.86094,2.86742,9250000.0
2008-11-07 15:16:00,2.87099,2.871,2.86678,2.86807,16000000.0
2008-11-07 15:17:00,2.86853,2.87066,2.86755,2.86987,8250000.0
2008-11-07 15:18:00,2.868,2.87136,2.86274,2.86928,11630000.0
2008-11-07 15:19:00,2.86793,2.8701,2.86626,2.86671,10250000.0
2008-11-07 15:20:00,2.86858,2.86934,2.8665,2.86774,7510000.0
2008-11-07 15:21:00,2.86421,2.87143,2.86421,2.8714,6630000.0
2008-11-07 15:22:00,2.86659,2.87128,2.86573,2.86985,10250000.0
2008-11-07 15:23:00,2.86957,2.8701,2.86332,2.86914,11000000.0
2008-11-07 15:24:00,2.86568,2.86671,2.86315,2.86671,8500000.0
2008-11-07 15:25:00,2.86679,2.86903,2.86354,2.86685,8500000.0
2008-11-07 15:26:00,2.86803,2.86803,2.86086,2.86211,6880000.0
2008-11-07 15:27:00,2.86093,2.86318,2.85701,2.86318,8750000.0
2008-11-07 15:28:00,2.86232,2.86393,2.8612,2.86393,6260000.0
2008-11-07 15:29:00,2.85895,2.86382,2.85895,2.86176,7500000.0
2008-11-07 15:30:00,2.86062,2.87556,2.86062,2.87556,7880000.0
2008-11-07 15:31:00,2.87315,2.8847,2.87315,2.88329,9250000.0
2008-11-07 15:32:00,2.88437,2.88616,2.88008,2.88616,9500000.0
2008-11-07 15:33:00,2.88393,2.89306,2.88355,2.89189,13000000.0
2008-11-07 15:34:00,2.89015,2.89015,2.88397,2.88622,6250000.0
2008-11-07 15:35:00,2.8853,2.88896,2.88388,2.88511,14500000.0
2008-11-07 15:36:00,2.88669,2.88855,2.88203,2.88611,7500000.0
2008-11-07 15:37:00,2.88738,2.88749,2.88024,2.88334,8130000.0
2008-11-07 15:38:00,2.88364,2.88791,2.88364,2.88527,11630000.0
2008-11-07 15:39:00,2.88528,2.8864,2.88009,2.88166,8250000.0
2008-11-07 15:40:00,2.88498,2.88579,2.86669,2.86949,8750000.0
2008-11-07 15:41:00,2.86814,2.87995,2.86685,2.87022,12750000.0
2008-11-07 15:42:00,2.87817,2.87817,2.86284,2.86284,10000000.0
2008-11-07 15:43:00,2.86292,2.86756,2.86292,2.86306,11500000.0
2008-11-07 15:44:00,2.8603,2.86533,2.85688,2.86349,7500000.0
2008-11-07 15:45:00,2.86426,2.86499,2.8601,2.8637,7750000.0
2008-11-07 15:46:00,2.86452,2.86487,2.86084,2.86159,7380000.0
2008-11-07 15:47:00,2.86428,2.86581,2.86204,2.86489,6380000.0
2008-11-07 15:48:00,2.86148,2.86587,2.85991,2.86356,6750000.0
2008-11-07 15:49:00,2.86411,2.86492,2.85833,2.86383,10250000.0
2008-11-07 15:50:00,2.86419,2.86835,2.8631,2.86629,8630000.0
2008-11-07 15:51:00,2.86579,2.86781,2.86314,2.86566,7250000.0
2008-11-07 15:52:00,2.86609,2.8669,2.86308,2.86422,6000000.0
2008-11-07 15:53:00,2.86279,2.86736,2.86256,2.86623,9750000.0
2008-11-07 15:54:00,2.86364,2.86633,2.86315,2.86511,6500000.0
2008-11-07 15:55:00,2.86457,2.86457,2.85543,2.8618,8500000.0
2008-11-07 15:56:00,2.86285,2.86516,2.85662,2.86285,5250000.0
2008-11-07 15:57:00,2.86787,2.86942,2.8667,2.86824,10500000.0
2008-11-07 15:58:00,2.87103,2.87175,2.86688,2.87166,9750000.0
2008-11-07 15:59:00,2.87144,2.88584,2.86323,2.88553,9500000.0
2008-11-07 16:00:00,2.88732,2.88942,2.88058,2.88733,12000000.0
2008-11-07 16:01:00,2.88988,2.89248,2.8839,2.8839,9500000.0
2008-11-07 16:02:00,2.88333,2.88445,2.87635,2.8797,10750000.0
2008-11-07 16:03:00,2.8805,2.88052,2.8732,2.87704,9000000.0
2008-11-07 16:04:00,2.87616,2.87709,2.87353,2.87542,8250000.0
2008-11-07 16:07:00,2.87377,2.87986,2.86848,2.86972,9380000.0
2008-11-07 16:08:00,2.87013,2.87462,2.86595,2.86628,9630000.0
2008-11-07 16:09:00,2.86612,2.8679,2.86106,2.86392,7750000.0
2008-11-07 16:10:00,2.865,2.86646,2.8576,2.86078,7500000.0
2008-11-07 16:11:00,2.85888,2.85985,2.85675,2.85836,5750000.0
2008-11-07 16:12:00,2.85591,2.85591,2.84923,2.85025,11000000.0
2008-11-07 16:13:00,2.8503,2.8503,2.84441,2.84604,8380000.0
2008-11-07 16:14:00,2.84458,2.84686,2.84214,2.84436,9750000.0
2008-11-07 16:15:00,2.84167,2.8461,2.84016,2.84535,8250000.0
2008-11-07 16:16:00,2.84789,2.84794,2.84274,2.84491,7000000.0
2008-11-07 16:17:00,2.84625,2.84684,2.83867,2.84272,13130000.0
2008-11-07 16:18:00,2.84153,2.8424,2.83392,2.8405,5130000.0
2008-11-07 16:19:00,2.83881,2.83915,2.83343,2.834,6750000.0
2008-11-07 16:20:00,2.83712,2.84156,2.83514,2.84121,13000000.0
2008-11-07 16:21:00,2.83453,2.84029,2.83453,2.83957,7500000.0
2008-11-07 16:22:00,2.84145,2.84494,2.84057,2.84377,8000000.0
2008-11-07 16:23:00,2.84884,2.85177,2.84714,2.85056,7750000.0
2008-11-07 16:24:00,2.85512,2.8562,2.84527,2.84527,7000000.0
2008-11-07 16:25:00,2.8494,2.85015,2.84416,2.84719,7130000.0
2008-11-07 16:26:00,2.84731,2.85322,2.84731,2.85091,9000000.0
2008-11-07 16:27:00,2.85046,2.85069,2.84643,2.84723,11500000.0
2008-11-07 16:28:00,2.85005,2.85069,2.84535,2.84977,9010000.0
2008-11-07 16:29:00,2.84879,2.85138,2.84832,2.8495,6500000.0
2008-11-07 16:30:00,2.85022,2.85365,2.84832,2.85251,7000000.0
2008-11-07 16:31:00,2.85395,2.85562,2.85136,2.8546,8750000.0
2008-11-07 16:32:00,2.85581,2.85715,2.85166,2.85588,7000000.0
2008-11-07 16:33:00,2.85576,2.85576,2.84998,2.85205,11000000.0
2008-11-07 16:34:00,2.8485,2.85379,2.84688,2.852,11750000.0
2008-11-07 16:35:00,2.85228,2.85663,2.84964,2.85499,13500000.0
2008-11-07 16:36:00,2.85565,2.86715,2.85166,2.86714,11750000.0
2008-11-07 16:37:00,2.86833,2.87626,2.86775,2.87626,5250000.0
2008-11-07 16:38:00,2.87032,2.87032,2.86101,2.86757,14500000.0
2008-11-07 16:39:00,2.86566,2.86951,2.86353,2.86678,7500000.0
2008-11-07 16:40:00,2.86888,2.87028,2.86545,2.8676,10500000.0
2008-11-07 16:41:00,2.8676,2.86857,2.8618,2.86337,8500000.0
2008-11-07 16:42:00,2.86292,2.86315,2.85873,2.86186,6000000.0
2008-11-07 16:43:00,2.86354,2.86818,2.86202,2.86202,10000000.0
2008-11-07 16:44:00,2.86522,2.86672,2.86145,2.86503,11500000.0
2008-11-07 16:45:00,2.86433,2.86904,2.86223,2.86663,7750000.0
2008-11-07 16:46:00,2.86687,2.86747,2.86067,2.86326,7750000.0
2008-11-07 16:47:00,2.86682,2.86946,2.86292,2.86619,13500000.0
2008-11-07 16:48:00,2.86638,2.86813,2.86456,2.86679,7250000.0
2008-11-07 16:49:00,2.86417,2.86609,2.86028,2.8624,12000000.0
2008-11-07 16:50:00,2.86197,2.86254,2.85701,2.8595,5630000.0
2008-11-07 16:51:00,2.8563,2.86421,2.8563,2.86421,6750000.0
2008-11-07 16:52:00,2.86261,2.86378,2.85955,2.86378,7750000.0
2008-11-07 16:53:00,2.86063,2.86625,2.85761,2.86276,15750000.0
2008-11-07 16:54:00,2.86209,2.86486,2.85991,2.86324,9750000.0
2008-11-07 16:55:00,2.86289,2.86289,2.85522,2.85551,8750000.0
2008-11-07 16:56:00,2.85762,2.85835,2.85256,2.8548,9000000.0
2008-11-07 16:57:00,2.85423,2.85634,2.85198,2.85395,6750000.0
2008-11-07 16:58:00,2.85342,2.85465,2.84779,2.85316,10130000.0
2008-11-07 16:59:00,2.85498,2.85593,2.85258,2.85431,7750000.0
2008-11-07 17:00:00,2.85499,2.85582,2.85034,2.8506,9760000.0
2008-11-07 17:01:00,2.85015,2.85122,2.84587,2.84704,9000000.0
2008-11-07 17:02:00,2.84743,2.84817,2.83865,2.84158,11000000.0
2008-11-07 17:03:00,2.84163,2.84871,2.84042,2.84871,10000000.0
2008-11-07 17:04:00,2.85033,2.85033,2.84126,2.84373,10250000.0
2008-11-07 17:05:00,2.84223,2.84266,2.83606,2.83703,6250000.0
2008-11-07 17:06:00,2.83838,2.83838,2.83361,2.83394,6000000.0
2008-11-07 17:07:00,2.83639,2.83639,2.82662,2.82662,11500000.0
2008-11-07 17:08:00,2.82788,2.83303,2.82679,2.82939,8130000.0
2008-11-07 17:09:00,2.82874,2.83106,2.82476,2.82521,8500000.0
2008-11-07 17:10:00,2.82331,2.83275,2.82294,2.83245,11500000.0
2008-11-07 17:11:00,2.83131,2.83389,2.82922,2.83305,7630000.0
2008-11-07 17:12:00,2.83239,2.83239,2.82353,2.82942,8000000.0
2008-11-07 17:13:00,2.82702,2.83124,2.8254,2.83086,8500000.0
2008-11-07 17:14:00,2.83246,2.83266,2.8275,2.82898,9250000.0
2008-11-07 17:15:00,2.82741,2.82741,2.82276,2.8269,7750000.0
2008-11-07 17:16:00,2.82573,2.82679,2.822,2.82499,10000000.0
2008-11-07 17:17:00,2.82315,2.82526,2.82206,2.82456,7500000.0
2008-11-07 17:18:00,2.82093,2.82495,2.8186,2.8186,5250000.0
2008-11-07 17:19:00,2.81896,2.8242,2.81896,2.82345,12130000.0
2008-11-07 17:20:00,2.8242,2.82473,2.82152,2.82257,9750000.0
2008-11-07 17:21:00,2.82386,2.82404,2.81954,2.81954,5500000.0
2008-11-07 17:22:00,2.81869,2.82266,2.81795,2.81951,14630000.0
2008-11-07 17:23:00,2.81981,2.82037,2.81369,2.81751,13250000.0
2008-11-07 17:24:00,2.81333,2.81801,2.81323,2.81592,10750000.0
2008-11-07 17:25:00,2.81727,2.81727,2.79882,2.80691,8510000.0
2008-11-07 17:26:00,2.80534,2.81627,2.80487,2.81627,14250000.0
2008-11-07 17:27:00,2.81333,2.81544,2.80888,2.81544,6750000.0
2008-11-07 17:28:00,2.80915,2.81505,2.80825,2.81394,7380000.0
2008-11-07 17:29:00,2.81133,2.81657,2.80829,2.8146,11380000.0
2008-11-07 17:30:00,2.81853,2.81943,2.81465,2.81842,6750000.0
2008-11-07 17:31:00,2.81942,2.82313,2.81665,2.81888,10130000.0
2008-11-07 17:32:00,2.81867,2.82429,2.81421,2.82429,6750000.0
2008-11-07 17:33:00,2.82435,2.82588,2.81902,2.82068,5250000.0
2008-11-07 17:34:00,2.81997,2.82504,2.81795,2.82141,7500000.0
2008-11-07 17:35:00,2.81906,2.82277,2.81864,2.82157,8750000.0
2008-11-07 17:36:00,2.82022,2.82355,2.82022,2.82231,6750000.0
2008-11-07 17:37:00,2.82411,2.82414,2.81793,2.8188,6250000.0
2008-11-07 17:38:00,2.8193,2.81991,2.81641,2.8184,13500000.0
2008-11-07 17:39:00,2.81715,2.82088,2.81507,2.81935,13500000.0
2008-11-07 17:40:00,2.82053,2.82053,2.81487,2.81717,5250000.0
2008-11-07 17:41:00,2.82083,2.82839,2.81879,2.82248,6750000.0
2008-11-07 17:42:00,2.82586,2.82586,2.81984,2.82363,11250000.0
2008-11-07 17:43:00,2.82263,2.82978,2.82263,2.82952,5750000.0
2008-11-07 17:44:00,2.82793,2.82994,2.82011,2.8272,13000000.0
2008-11-07 17:45:00,2.83261,2.83538,2.82549,2.83305,9750000.0
2008-11-07 17:46:00,2.83224,2.83477,2.82865,2.83087,8250000.0
2008-11-07 17:47:00,2.83104,2.83757,2.8278,2.83757,8250000.0
2008-11-07 17:48:00,2.83034,2.83762,2.83034,2.83697,5250000.0
2008-11-07 17:49:00,2.83714,2.83849,2.83454,2.83541,9000000.0
2008-11-07 17:50:00,2.83549,2.83909,2.83281,2.83428,10250000.0
2008-11-07 17:51:00,2.84043,2.84208,2.83495,2.84208,7500000.0
2008-11-07 17:52:00,2.84202,2.84776,2.84081,2.84559,11130000.0
2008-11-07 17:53:00,2.8511,2.85239,2.84724,2.85027,5500000.0
2008-11-07 17:54:00,2.85375,2.85427,2.84607,2.84765,10000000.0
2008-11-07 17:55:00,2.84462,2.84708,2.84159,2.84384,15380000.0
2008-11-07 17:56:00,2.84372,2.84578,2.83941,2.84405,14130000.0
2008-11-07 17:57:00,2.84569,2.84782,2.84216,2.84626,13380000.0
2008-11-07 17:58:00,2.84549,2.85113,2.84549,2.85113,9760000.0
2008-11-07 17:59:00,2.84937,2.85885,2.84937,2.85884,9250000.0
2008-11-07 18:00:00,2.86174,2.86233,2.85314,2.85497,10380000.0
2008-11-07 18:01:00,2.85611,2.85754,2.84855,2.85696,7000000.0
2008-11-07 18:02:00,2.8619,2.86259,2.8575,2.86183,11500000.0
2008-11-07 18:03:00,2.86099,2.8619,2.85644,2.85684,9500000.0
2008-11-07 18:04:00,2.85739,2.85999,2.85168,2.85736,14250000.0
2008-11-07 18:05:00,2.86056,2.86132,2.85605,2.85802,10000000.0
2008-11-07 18:06:00,2.85866,2.86043,2.8532,2.8553,7630000.0
2008-11-07 18:07:00,2.85267,2.86214,2.8516,2.86214,7380000.0
2008-11-07 18:08:00,2.86224,2.86477,2.85873,2.86052,5630000.0
2008-11-07 18:09:00,2.86278,2.86278,2.85665,2.86031,6750000.0
2008-11-07 18:10:00,2.86159,2.86262,2.86086,2.86156,6250000.0
2008-11-07 18:11:00,2.86237,2.86237,2.86031,2.86052,7750000.0
2008-11-07 18:12:00,2.85886,2.86141,2.85886,2.86093,7750000.0
2008-11-07 18:13:00,2.8619,2.86223,2.85837,2.85969,6500000.0
2008-11-07 18:14:00,2.86259,2.86316,2.85858,2.86227,10750000.0
2008-11-07 18:15:00,2.86242,2.86333,2.86098,2.86279,9500000.0
2008-11-07 18:16:00,2.86144,2.86144,2.85555,2.86038,7750000.0
2008-11-07 18:17:00,2.85799,2.85966,2.85375,2.8585,9250000.0
2008-11-07 18:18:00,2.85972,2.85972,2.85849,2.85849,5250000.0
2008-11-07 18:19:00,2.85835,2.86189,2.8567,2.85994,12250000.0
2008-11-07 18:20:00,2.85958,2.86343,2.85866,2.8633,11750000.0
2008-11-07 18:21:00,2.86196,2.86392,2.85834,2.86318,11500000.0
2008-11-07 18:22:00,2.86284,2.86471,2.8601,2.86294,7000000.0
2008-11-07 18:23:00,2.86391,2.8647,2.86046,2.86046,7380000.0
2008-11-07 18:24:00,2.86171,2.86474,2.8614,2.86295,5500000.0
2008-11-07 18:25:00,2.8634,2.86404,2.86111,2.8626,10630000.0
2008-11-07 18:26:00,2.86252,2.86685,2.861,2.86616,8500000.0
2008-11-07 18:27:00,2.86582,2.86738,2.86299,2.86626,6000000.0
2008-11-07 18:28:00,2.86522,2.86723,2.86339,2.86609,7380000.0
2008-11-07 18:29:00,2.86437,2.86681,2.86182,2.86373,10750000.0
2008-11-07 18:30:00,2.86503,2.86503,2.85946,2.86354,16500000.0
2008-11-07 18:31:00,2.86274,2.8633,2.86003,2.86325,8500000.0
2008-11-07 18:32:00,2.86264,2.86285,2.85554,2.85554,6380000.0
2008-11-07 18:33:00,2.85873,2.8606,2.85088,2.85088,10750000.0
2008-11-07 18:34:00,2.85532,2.85992,2.85532,2.8588,8750000.0
2008-11-07 18:35:00,2.85993,2.86066,2.85397,2.85915,13750000.0
2008-11-07 18:36:00,2.8602,2.8602,2.85771,2.85822,5750000.0
2008-11-07 18:37:00,2.85877,2.85974,2.85339,2.85694,17000000.0
2008-11-07 18:38:00,2.85844,2.85939,2.85665,2.85731,11000000.0
2008-11-07 18:39:00,2.85903,2.86028,2.85501,2.86023,12000000.0
2008-11-07 18:40:00,2.86181,2.86364,2.85748,2.86333,14500000.0
2008-11-07 18:41:00,2.86317,2.86371,2.85881,2.86371,9500000.0
2008-11-07 18:42:00,2.8623,2.86562,2.85985,2.86363,7880000.0
2008-11-07 18:43:00,2.85982,2.86444,2.85982,2.86444,14130000.0
2008-11-07 18:44:00,2.86174,2.86449,2.86054,2.8642,9630000.0
2008-11-07 18:45:00,2.861,2.86365,2.85905,2.86125,9000000.0
2008-11-07 18:46:00,2.86371,2.86406,2.8605,2.86406,5250000.0
2008-11-07 18:47:00,2.86436,2.86493,2.8625,2.86305,9750000.0
2008-11-07 18:48:00,2.86311,2.86716,2.86121,2.86603,8130000.0
2008-11-07 18:49:00,2.86331,2.86436,2.85829,2.86186,11750000.0
2008-11-07 18:50:00,2.86354,2.86561,2.86338,2.86561,5500000.0
2008-11-07 18:51:00,2.86202,2.86843,2.86202,2.86568,11250000.0
2008-11-07 18:52:00,2.86861,2.86865,2.86513,2.86685,13000000.0
2008-11-07 18:53:00,2.86442,2.86591,2.86004,2.86246,11500000.0
2008-11-07 18:54:00,2.86427,2.86427,2.85945,2.86007,9500000.0
2008-11-07 18:55:00,2.86312,2.86313,2.8586,2.8586,5130000.0
2008-11-07 18:56:00,2.86265,2.86438,2.85948,2.86231,13000000.0
2008-11-07 18:57:00,2.86141,2.86448,2.86141,2.86371,10750000.0
2008-11-07 18:58:00,2.86474,2.86502,2.85959,2.85959,11500000.0
2008-11-07 18:59:00,2.8627,2.86341,2.85807,2.8584,10000000.0
2008-11-07 19:00:00,2.85781,2.86111,2.85733,2.86009,10000000.0
2008-11-07 19:01:00,2.85939,2.85939,2.84904,2.85123,11630000.0
2008-11-07 19:02:00,2.85417,2.85417,2.85096,2.85338,9630000.0
2008-11-07 19:03:00,2.85267,2.8606,2.84991,2.85402,8500000.0
2008-11-07 19:04:00,2.85162,2.85293,2.8481,2.8481,10250000.0
2008-11-07 19:05:00,2.85284,2.8537,2.85092,2.85279,6500000.0
2008-11-07 19:06:00,2.85322,2.85469,2.84963,2.85181,15130000.0
2008-11-07 19:07:00,2.85382,2.85428,2.84857,2.84857,7500000.0
2008-11-07 19:08:00,2.84546,2.84786,2.83967,2.83967,10250000.0
2008-11-07 19:09:00,2.84604,2.85475,2.84604,2.85425,8380000.0
2008-11-07 19:10:00,2.85631,2.85763,2.85397,2.85694,11000000.0
2008-11-07 19:11:00,2.85735,2.86184,2.85584,2.85825,8750000.0
2008-11-07 19:12:00,2.8592,2.86342,2.85896,2.86342,7750000.0
2008-11-07 19:13:00,2.86294,2.86306,2.85737,2.86022,10130000.0
2008-11-07 19:14:00,2.85831,2.86157,2.85576,2.86073,8000000.0
2008-11-07 19:15:00,2.85919,2.86152,2.85594,2.86015,8500000.0
2008-11-07 19:16:00,2.86006,2.86213,2.85536,2.86213,9750000.0
2008-11-07 19:17:00,2.85947,2.86262,2.8582,2.86262,12250000.0
2008-11-07 19:18:00,2.86307,2.86357,2.85942,2.85942,7000000.0
2008-11-07 19:19:00,2.86198,2.86358,2.86018,2.86018,8130000.0
2008-11-07 19:20:00,2.86187,2.8634,2.86084,2.86084,5630000.0
2008-11-07 19:21:00,2.86292,2.86292,2.85363,2.85416,6500000.0
2008-11-07 19:22:00,2.85418,2.85418,2.84561,2.85305,11500000.0
2008-11-07 19:23:00,2.8506,2.85177,2.84661,2.8513,7630000.0
2008-11-07 19:24:00,2.85351,2.85889,2.85179,2.85889,12750000.0
2008-11-07 19:25:00,2.85597,2.85903,2.85544,2.85726,7000000.0
2008-11-07 19:26:00,2.85647,2.85875,2.8548,2.85837,9250000.0
2008-11-07 19:27:00,2.85688,2.8581,2.8536,2.8554,9380000.0
2008-11-07 19:28:00,2.85974,2.86013,2.85538,2.85667,9250000.0
2008-11-07 19:29:00,2.86008,2.86028,2.85591,2.85921,8750000.0
2008-11-07 19:30:00,2.86085,2.86089,2.85559,2.85821,9500000.0
2008-11-07 19:31:00,2.86114,2.86114,2.85702,2.86044,8500000.0
2008-11-07 19:32:00,2.85795,2.85795,2.8541,2.8541,6500000.0
2008-11-07 19:33:00,2.85044,2.85225,2.84344,2.84703,14500000.0
2008-11-07 19:34:00,2.85286,2.8537,2.84717,2.84717,7500000.0
2008-11-07 19:35:00,2.85171,2.85171,2.84852,2.84852,5500000.0
2008-11-07 19:36:00,2.85154,2.85155,2.84586,2.85095,11250000.0
2008-11-07 19:37:00,2.84862,2.85628,2.84472,2.85628,12750000.0
2008-11-07 19:38:00,2.85561,2.85643,2.85317,2.85441,5880000.0
2008-11-07 19:39:00,2.85251,2.85545,2.84589,2.84593,10750000.0
2008-11-07 19:40:00,2.85626,2.85626,2.8476,2.8476,7750000.0
2008-11-07 19:41:00,2.85126,2.85627,2.85026,2.85044,12000000.0
2008-11-07 19:42:00,2.85519,2.85536,2.84553,2.85373,8880000.0
2008-11-07 19:43:00,2.85581,2.85581,2.85157,2.85506,10500000.0
2008-11-07 19:44:00,2.85502,2.86018,2.85372,2.85814,10130000.0
2008-11-07 19:45:00,2.85553,2.85564,2.85084,2.85477,6750000.0
2008-11-07 19:46:00,2.85391,2.85586,2.85111,2.85177,12390000.0
2008-11-07 19:47:00,2.85588,2.85588,2.85235,2.85235,6500000.0
2008-11-07 19:48:00,2.854,2.85625,2.85144,2.85569,8380000.0
2008-11-07 19:49:00,2.85509,2.8568,2.84948,2.84948,11250000.0
2008-11-07 19:50:00,2.85702,2.85702,2.85129,2.85206,6250000.0
2008-11-07 19:51:00,2.8575,2.8575,2.85419,2.8547,8000000.0
2008-11-07 19:52:00,2.85709,2.85812,2.85539,2.85566,6250000.0
2008-11-07 19:53:00,2.85497,2.85691,2.85309,2.8551,9250000.0
2008-11-07 19:54:00,2.858,2.85936,2.85349,2.85673,11000000.0
2008-11-07 19:55:00,2.8588,2.86066,2.85292,2.86066,11000000.0
2008-11-07 19:56:00,2.86069,2.86155,2.85723,2.85792,10750000.0
2008-11-07 19:57:00,2.85813,2.8589,2.85291,2.85857,8500000.0
2008-11-07 19:58:00,2.857,2.85798,2.85394,2.85715,11500000.0
2008-11-07 19:59:00,2.85828,2.85828,2.8506,2.8564,5630000.0
2008-11-07 20:00:00,2.85483,2.85745,2.85406,2.85517,11000000.0
2008-11-07 20:01:00,2.85693,2.85693,2.85196,2.85507,6250000.0
2008-11-07 20:02:00,2.857,2.85706,2.85299,2.85555,8250000.0
2008-11-07 20:03:00,2.85683,2.85734,2.85454,2.85454,11500000.0
2008-11-07 20:04:00,2.85487,2.85758,2.85487,2.85633,5630000.0
2008-11-07 20:05:00,2.85593,2.85646,2.84876,2.85595,12880000.0
2008-11-07 20:06:00,2.85663,2.85663,2.85367,2.85595,10750000.0
2008-11-07 20:07:00,2.85628,2.85746,2.85416,2.85746,7880000.0
2008-11-07 20:08:00,2.85483,2.85781,2.8548,2.8548,10500000.0
2008-11-07 20:09:00,2.85803,2.85828,2.85411,2.85769,11750000.0
2008-11-07 20:10:00,2.85628,2.85864,2.85323,2.85426,7000000.0
2008-11-07 20:11:00,2.85862,2.85915,2.8526,2.85915,7630000.0
2008-11-07 20:12:00,2.85687,2.85949,2.85659,2.85763,9630000.0
2008-11-07 20:13:00,2.85751,2.86237,2.8538,2.85492,10380000.0
2008-11-07 20:14:00,2.85983,2.86067,2.85554,2.85554,7250000.0
2008-11-07 20:15:00,2.86143,2.86216,2.85742,2.85921,10000000.0
2008-11-07 20:16:00,2.86028,2.86246,2.85806,2.85987,8000000.0
2008-11-07 20:17:00,2.86074,2.8619,2.85619,2.85722,7500000.0
2008-11-07 20:18:00,2.85946,2.86162,2.85685,2.85701,9500000.0
2008-11-07 20:19:00,2.85954,2.86203,2.85904,2.86203,9500000.0
2008-11-07 20:20:00,2.85885,2.86198,2.85785,2.85785,5630000.0
2008-11-07 20:21:00,2.85872,2.86082,2.85586,2.8594,15500000.0
2008-11-07 20:22:00,2.85774,2.86048,2.85774,2.8591,10630000.0
2008-11-07 20:23:00,2.85553,2.86093,2.85553,2.8578,8750000.0
2008-11-07 20:24:00,2.85884,2.8618,2.85682,2.85719,8750000.0
2008-11-07 20:25:00,2.8575,2.86313,2.8575,2.85988,8000000.0
2008-11-07 20:26:00,2.86192,2.86704,2.86192,2.86593,8750000.0
2008-11-07 20:27:00,2.86741,2.86856,2.86398,2.86735,6000000.0
2008-11-07 20:28:00,2.86676,2.8685,2.86473,2.86805,14130000.0
2008-11-07 20:29:00,2.861,2.86736,2.861,2.86385,11000000.0
2008-11-07 20:30:00,2.8651,2.86581,2.8632,2.86336,8250000.0
2008-11-07 20:31:00,2.86309,2.86655,2.86125,2.86377,12000000.0
2008-11-07 20:32:00,2.86576,2.86694,2.86105,2.86234,14250000.0
2008-11-07 20:33:00,2.86073,2.86768,2.86073,2.86169,11750000.0
2008-11-07 20:34:00,2.86451,2.86585,2.85931,2.86421,10880000.0
2008-11-07 20:35:00,2.86228,2.86583,2.86228,2.86457,6250000.0
2008-11-07 20:36:00,2.86559,2.8669,2.86367,2.86367,13750000.0
2008-11-07 20:37:00,2.86461,2.86656,2.86015,2.86366,12500000.0
2008-11-07 20:38:00,2.86479,2.86691,2.86323,2.86513,8750000.0
2008-11-07 20:39:00,2.86669,2.86791,2.86541,2.86541,9750000.0
2008-11-07 20:40:00,2.86356,2.86775,2.86356,2.86426,9500000.0
2008-11-07 20:41:00,2.86597,2.86864,2.86597,2.86864,12880000.0
2008-11-07 20:42:00,2.86437,2.86912,2.86437,2.86908,7250000.0
2008-11-07 20:43:00,2.86816,2.8711,2.86713,2.86802,7250000.0
2008-11-07 20:44:00,2.86659,2.86958,2.86659,2.86874,6500000.0
2008-11-07 20:45:00,2.86926,2.86926,2.86602,2.86602,7000000.0
2008-11-07 20:46:00,2.86226,2.86849,2.86226,2.86579,13000000.0
2008-11-07 20:47:00,2.86566,2.86836,2.86274,2.86274,7380000.0
2008-11-07 20:48:00,2.86439,2.86604,2.86332,2.8643,5500000.0
2008-11-07 20:49:00,2.86288,2.86579,2.86078,2.8632,12000000.0
2008-11-07 20:50:00,2.86453,2.86669,2.8627,2.86555,12750000.0
2008-11-07 20:51:00,2.86395,2.8656,2.86293,2.86414,10500000.0
2008-11-07 20:52:00,2.86317,2.86512,2.8614,2.8614,7750000.0
2008-11-07 20:53:00,2.86359,2.86568,2.8629,2.86559,7500000.0
2008-11-07 20:54:00,2.86144,2.86653,2.86096,2.86293,13000000.0
2008-11-07 20:55:00,2.86292,2.86465,2.85961,2.86112,13750000.0
2008-11-07 20:56:00,2.8577,2.86125,2.8567,2.86085,6000000.0
2008-11-07 20:57:00,2.85768,2.861,2.85519,2.861,10000000.0
2008-11-07 20:58:00,2.86052,2.86514,2.85977,2.86514,5500000.0
2008-11-07 20:59:00,2.86407,2.86678,2.86386,2.86558,6000000.0
2008-11-07 21:00:00,2.86361,2.86617,2.86239,2.86495,6250000.0
2008-11-07 21:01:00,2.86118,2.86412,2.85792,2.86017,4880000.0
2008-11-07 21:02:00,2.86317,2.86373,2.86103,2.86182,13000000.0
2008-11-07 21:03:00,2.86204,2.86338,2.85847,2.86266,5750000.0
2008-11-07 21:04:00,2.86362,2.86438,2.85967,2.86362,15250000.0
2008-11-07 21:05:00,2.86153,2.86564,2.85968,2.8644,14250000.0
2008-11-07 21:06:00,2.86329,2.86412,2.85945,2.86275,8250000.0
2008-11-07 21:07:00,2.86497,2.86611,2.86262,2.86352,12000000.0
2008-11-07 21:08:00,2.865,2.86936,2.86439,2.86821,6500000.0
2008-11-07 21:09:00,2.86747,2.87069,2.86647,2.86922,9250000.0
2008-11-07 21:10:00,2.86953,2.87145,2.8668,2.87079,15250000.0
2008-11-07 21:11:00,2.86568,2.87077,2.86526,2.86955,8750000.0
2008-11-07 21:12:00,2.86805,2.86807,2.86026,2.86541,9500000.0
2008-11-07 21:13:00,2.86428,2.86547,2.85918,2.86348,10500000.0
2008-11-07 21:14:00,2.86089,2.86436,2.86069,2.86436,9000000.0
2008-11-07 21:15:00,2.86206,2.8639,2.85882,2.85882,5250000.0
2008-11-07 21:16:00,2.86172,2.86342,2.86021,2.86125,9380000.0
2008-11-07 21:17:00,2.8599,2.86244,2.85809,2.85809,6250000.0
2008-11-07 21:18:00,2.86182,2.86197,2.85674,2.86197,8000000.0
2008-11-07 21:19:00,2.8631,2.8631,2.85851,2.86051,7250000.0
2008-11-07 21:20:00,2.86076,2.86227,2.85989,2.86206,6750000.0
2008-11-07 21:21:00,2.86272,2.86368,2.85926,2.8606,11250000.0
2008-11-07 21:22:00,2.85884,2.86332,2.85867,2.86332,18250000.0
2008-11-07 21:23:00,2.86058,2.86264,2.85747,2.86099,7750000.0
2008-11-07 21:24:00,2.85789,2.8629,2.85789,2.86138,8880000.0
2008-11-07 21:25:00,2.86042,2.86359,2.86042,2.86348,8880000.0
2008-11-07 21:26:00,2.86309,2.86432,2.86017,2.86362,6880000.0
2008-11-07 21:27:00,2.8618,2.86373,2.8597,2.86293,11750000.0
2008-11-07 21:28:00,2.86039,2.86399,2.86039,2.86299,10130000.0
2008-11-07 21:29:00,2.85866,2.86397,2.85866,2.86397,11000000.0
2008-11-07 21:30:00,2.86359,2.86432,2.86011,2.86432,8500000.0
2008-11-07 21:31:00,2.86361,2.86422,2.85936,2.86422,7500000.0
2008-11-07 21:32:00,2.86233,2.86419,2.86006,2.86251,9250000.0
2008-11-07 21:33:00,2.8619,2.86311,2.85907,2.86195,16750000.0
2008-11-07 21:34:00,2.8619,2.86285,2.85863,2.86285,10250000.0
2008-11-07 21:35:00,2.86162,2.86505,2.85971,2.85971,17000000.0
2008-11-07 21:36:00,2.86439,2.86448,2.85979,2.85979,7000000.0
2008-11-07 21:37:00,2.86469,2.86495,2.86142,2.8637,13000000.0
2008-11-07 21:38:00,2.86125,2.86542,2.86125,2.86479,10000000.0
2008-11-07 21:39:00,2.86412,2.86459,2.85914,2.86219,10500000.0
2008-11-07 21:40:00,2.86347,2.86347,2.86054,2.86054,10250000.0
2008-11-07 21:41:00,2.86232,2.86232,2.85989,2.86144,7000000.0
2008-11-07 21:42:00,2.8626,2.8626,2.85827,2.85955,8500000.0
2008-11-07 21:43:00,2.86139,2.86392,2.85858,2.86356,14750000.0
2008-11-07 21:44:00,2.86146,2.86399,2.86,2.86281,6250000.0
2008-11-07 21:45:00,2.86205,2.86297,2.85281,2.85281,10380000.0
2008-11-07 21:46:00,2.85393,2.85595,2.85259,2.85465,13000000.0
2008-11-07 21:47:00,2.85248,2.85484,2.85036,2.85193,9500000.0
2008-11-07 21:48:00,2.85375,2.8547,2.85158,2.85449,9880000.0
2008-11-07 21:49:00,2.8524,2.85466,2.85079,2.85345,11250000.0
2008-11-07 21:50:00,2.85596,2.85596,2.8489,2.85279,9750000.0
2008-11-07 21:51:00,2.85528,2.85528,2.84972,2.85153,9630000.0
2008-11-07 21:52:00,2.85178,2.85421,2.84869,2.85321,7130000.0
2008-11-07 21:53:00,2.8509,2.85455,2.8494,2.8511,12000000.0
2008-11-07 21:54:00,2.85451,2.85475,2.85101,2.85447,10880000.0
2008-11-07 21:55:00,2.84961,2.85469,2.84897,2.85445,7630000.0
2008-11-07 21:56:00,2.85383,2.85424,2.84959,2.84959,7000000.0
2008-11-07 21:57:00,2.85395,2.85451,2.84918,2.85403,10250000.0
2008-11-07 21:58:00,2.85502,2.85537,2.85207,2.85411,11250000.0
2008-11-07 21:59:00,2.86059,2.86119,2.85329,2.8577,11250000.0
2008-11-07 22:00:00,2.86315,2.86333,2.86061,2.86061,8750000.0
2008-11-07 22:01:00,2.86303,2.86303,2.85984,2.85984,5250000.0
2008-11-07 22:02:00,2.86009,2.86419,2.86009,2.86395,6750000.0
2008-11-07 22:03:00,2.86289,2.86382,2.85899,2.86233,11130000.0
2008-11-07 22:04:00,2.86163,2.86238,2.856,2.86118,6250000.0
2008-11-07 22:05:00,2.86313,2.86313,2.8623,2.8623,5500000.0
2008-11-07 22:06:00,2.86403,2.86566,2.86086,2.8637,11630000.0
2008-11-07 22:07:00,2.86259,2.86334,2.85958,2.86334,12000000.0
2008-11-07 22:08:00,2.86361,2.86425,2.86053,2.86292,13000000.0
2008-11-07 22:09:00,2.85769,2.86253,2.85498,2.86217,6250000.0
2008-11-07 22:10:00,2.86202,2.86202,2.85979,2.86163,6750000.0
2008-11-07 22:11:00,2.86235,2.86235,2.85933,2.85988,11880000.0
2008-11-07 22:12:00,2.85973,2.86122,2.85868,2.86084,5750000.0
2008-11-07 22:13:00,2.85927,2.86141,2.85859,2.86088,7380000.0
2008-11-07 22:14:00,2.86244,2.86244,2.85895,2.86162,13000000.0
2008-11-07 22:15:00,2.86195,2.86195,2.85658,2.85658,10380000.0
2008-11-07 22:16:00,2.86197,2.86265,2.85859,2.86239,5880000.0
2008-11-07 22:17:00,2.86065,2.862,2.85499,2.86092,9250000.0
2008-11-07 22:18:00,2.86134,2.86249,2.85968,2.86218,6000000.0
2008-11-07 22:19:00,2.86032,2.86232,2.8603,2.86232,6630000.0
2008-11-07 22:20:00,2.86226,2.86226,2.85637,2.86215,11250000.0
2008-11-07 22:21:00,2.86052,2.86287,2.86013,2.86013,12500000.0
2008-11-07 22:22:00,2.86161,2.86206,2.85937,2.86206,5250000.0
2008-11-07 22:23:00,2.86108,2.86314,2.86108,2.86247,7380000.0
2008-11-07 22:24:00,2.86216,2.86351,2.85862,2.86188,5500000.0
2008-11-07 22:25:00,2.86217,2.8623,2.85905,2.86218,10500000.0
2008-11-07 22:26:00,2.86273,2.86273,2.86015,2.86233,6500000.0
2008-11-07 22:27:00,2.86272,2.86272,2.8575,2.86135,8500000.0
2008-11-07 22:28:00,2.863,2.863,2.85994,2.86174,8250000.0
2008-11-07 22:29:00,2.86263,2.86319,2.85775,2.85775,5500000.0
2008-11-07 22:30:00,2.85927,2.85927,2.85347,2.85468,10880000.0
2008-11-07 22:31:00,2.85736,2.85785,2.85652,2.85759,5750000.0
2008-11-07 22:32:00,2.85417,2.85671,2.85417,2.85642,9750000.0
2008-11-07 22:33:00,2.85381,2.8562,2.85137,2.85495,8500000.0
2008-11-07 22:34:00,2.85544,2.8576,2.85348,2.85509,9630000.0
2008-11-07 22:35:00,2.85705,2.85705,2.85152,2.85443,7250000.0
2008-11-07 22:36:00,2.85465,2.85615,2.85178,2.85551,5250000.0
2008-11-07 22:37:00,2.85193,2.85724,2.85193,2.85668,7250000.0
2008-11-07 22:38:00,2.85478,2.85767,2.85176,2.8562,16000000.0
2008-11-07 22:39:00,2.85488,2.85681,2.85219,2.85535,9750000.0
2008-11-07 22:40:00,2.85685,2.85685,2.85488,2.85643,7000000.0
2008-11-07 22:41:00,2.85445,2.85589,2.85196,2.85569,9260000.0
2008-11-07 22:42:00,2.85355,2.85548,2.85346,2.85548,6250000.0
2008-11-07 22:43:00,2.85493,2.85759,2.85393,2.85722,12750000.0
2008-11-07 22:44:00,2.85684,2.85691,2.85185,2.8541,6630000.0
2008-11-07 22:45:00,2.85568,2.85568,2.85057,2.85073,7000000.0
2008-11-07 22:46:00,2.85233,2.85568,2.85233,2.85463,8750000.0
2008-11-07 22:47:00,2.85396,2.85516,2.8508,2.85361,11130000.0
2008-11-07 22:48:00,2.85083,2.85455,2.85083,2.85336,11010000.0
2008-11-07 22:49:00,2.85156,2.85323,2.85068,2.85128,5630000.0
2008-11-07 22:50:00,2.8507,2.85311,2.84681,2.85311,15500000.0
2008-11-07 22:51:00,2.85086,2.8574,2.84804,2.8548,8000000.0
2008-11-07 22:52:00,2.85867,2.85893,2.8565,2.85858,7380000.0
2008-11-07 22:53:00,2.85658,2.85658,2.84848,2.85027,10250000.0
2008-11-07 22:54:00,2.8496,2.85188,2.84415,2.8485,10250000.0
2008-11-07 22:55:00,2.84821,2.85037,2.84578,2.8502,15260000.0
2008-11-07 22:56:00,2.84953,2.85021,2.84863,2.85021,5750000.0
2008-11-07 22:57:00,2.84986,2.84986,2.84756,2.84952,10000000.0
2008-11-07 22:58:00,2.84733,2.8493,2.84733,2.849,8750000.0
2008-11-07 22:59:00,2.84592,2.84928,2.84462,2.84889,11500000.0
2008-11-07 23:00:00,2.84993,2.84993,2.8462,2.84817,11750000.0
2008-11-07 23:01:00,2.84432,2.84853,2.84324,2.84853,12250000.0
2008-11-07 23:02:00,2.84846,2.85676,2.84694,2.85676,9000000.0
2008-11-07 23:03:00,2.85069,2.85785,2.85069,2.85785,5500000.0
2008-11-07 23:04:00,2.85349,2.85789,2.84746,2.85789,7000000.0
2008-11-07 23:05:00,2.85914,2.85914,2.85159,2.85776,7750000.0
2008-11-07 23:06:00,2.85938,2.85938,2.85159,2.85853,7500000.0
2008-11-07 23:07:00,2.84974,2.84993,2.84648,2.84962,7000000.0
2008-11-07 23:08:00,2.85502,2.86186,2.852,2.86175,6250000.0
2008-11-07 23:09:00,2.8603,2.8603,2.84877,2.85942,8250000.0
2008-11-07 23:10:00,2.8596,2.86018,2.85096,2.85798,11750000.0
2008-11-07 23:11:00,2.86021,2.86021,2.85036,2.85103,7250000.0
2008-11-07 23:12:00,2.84937,2.85921,2.84937,2.85686,10880000.0
2008-11-07 23:13:00,2.86018,2.86096,2.8513,2.8513,8750000.0
2008-11-07 23:14:00,2.84858,2.86024,2.84858,2.86024,7500000.0
2008-11-07 23:15:00,2.8622,2.8622,2.85134,2.85134,11500000.0
2008-11-07 23:16:00,2.85901,2.86252,2.85532,2.86252,8250000.0
2008-11-07 23:17:00,2.85813,2.86183,2.85077,2.86183,13750000.0
2008-11-07 23:18:00,2.86228,2.86228,2.84943,2.85206,12250000.0
2008-11-07 23:19:00,2.86333,2.86333,2.85353,2.8616,9000000.0
2008-11-07 23:20:00,2.84987,2.86258,2.84987,2.86258,9000000.0
2008-11-07 23:21:00,2.85392,2.85895,2.85025,2.85134,5130000.0
2008-11-07 23:22:00,2.86343,2.86343,2.85503,2.86213,7250000.0
2008-11-07 23:23:00,2.85915,2.8627,2.85098,2.8627,9750000.0
2008-11-07 23:24:00,2.86459,2.86482,2.86039,2.86452,13750000.0
2008-11-07 23:25:00,2.86035,2.8651,2.85884,2.86429,13000000.0
2008-11-07 23:26:00,2.86433,2.86433,2.85359,2.85359,5500000.0
2008-11-07 23:27:00,2.86141,2.86326,2.85591,2.86326,5250000.0
2008-11-07 23:28:00,2.86036,2.86419,2.85288,2.86165,7750000.0
2008-11-07 23:29:00,2.85373,2.863,2.85373,2.86202,7380000.0
2008-11-07 23:30:00,2.86431,2.86431,2.85577,2.86379,8250000.0
2008-11-07 23:31:00,2.86128,2.86557,2.85483,2.8655,10130000.0
2008-11-07 23:32:00,2.86611,2.86611,2.8534,2.8534,7500000.0
2008-11-07 23:33:00,2.86066,2.8626,2.85383,2.8626,7380000.0
2008-11-07 23:34:00,2.86365,2.86596,2.86201,2.86565,6750000.0
2008-11-07 23:35:00,2.86035,2.86636,2.8537,2.86636,9750000.0
2008-11-07 23:36:00,2.86556,2.86556,2.85437,2.85437,11380000.0
2008-11-07 23:37:00,2.86314,2.86652,2.85837,2.86652,12250000.0
2008-11-07 23:38:00,2.86693,2.86693,2.85705,2.86507,10250000.0
2008-11-07 23:39:00,2.8666,2.86663,2.8546,2.8546,5130000.0
2008-11-07 23:40:00,2.86549,2.86549,2.85216,2.86412,9880000.0
2008-11-07 23:41:00,2.86357,2.86518,2.85211,2.86518,14250000.0
2008-11-07 23:42:00,2.86259,2.86571,2.85765,2.86571,8500000.0
2008-11-07 23:43:00,2.86211,2.86571,2.86211,2.86571,10000000.0
2008-11-07 23:44:00,2.86461,2.86658,2.86328,2.86658,9500000.0
2008-11-07 23:45:00,2.8562,2.86539,2.8562,2.86539,7750000.0
2008-11-07 23:46:00,2.8623,2.86459,2.85405,2.86459,16000000.0
2008-11-07 23:47:00,2.86347,2.86524,2.85519,2.86524,6000000.0
2008-11-07 23:48:00,2.86293,2.8654,2.85806,2.86345,8500000.0
2008-11-07 23:49:00,2.85484,2.86399,2.85369,2.86193,7250000.0
2008-11-07 23:50:00,2.86625,2.86625,2.85461,2.8551,10250000.0
2008-11-07 23:51:00,2.86525,2.86672,2.85456,2.86672,9250000.0
2008-11-07 23:52:00,2.86789,2.86794,2.86576,2.8679,5250000.0
2008-11-07 23:53:00,2.86354,2.86415,2.86293,2.86392,7000000.0
2008-11-07 23:54:00,2.85354,2.86693,2.85354,2.86693,8380000.0
2008-11-07 23:55:00,2.85151,2.85333,2.85151,2.85333,5750000.0
2008-11-07 23:56:00,2.8645,2.8645,2.85608,2.86366,6250000.0
2008-11-07 23:57:00,2.86417,2.86417,2.85426,2.85426,6500000.0
2008-11-07 23:58:00,2.86435,2.86435,2.85455,2.85455,7750000.0
2008-11-07 23:59:00,2.86403,2.86403,2.85568,2.85568,9000000.0
2008-11-10 00:30:00,2.84088,2.84094,2.83963,2.8403,9750000.0
2008-11-10 00:31:00,2.84133,2.84328,2.8394,2.84133,5250000.0
2008-11-10 00:32:00,2.84146,2.84388,2.83893,2.84335,9250000.0
2008-11-10 00:33:00,2.84302,2.84398,2.84302,2.84386,8000000.0
2008-11-10 00:34:00,2.84451,2.84704,2.84222,2.84521,6250000.0
2008-11-10 00:35:00,2.84287,2.84656,2.84094,2.84364,17000000.0
2008-11-10 00:36:00,2.84503,2.84574,2.84163,2.84574,8000000.0
2008-11-10 00:37:00,2.83944,2.84381,2.83944,2.84331,10000000.0
2008-11-10 00:38:00,2.84114,2.84277,2.83946,2.84239,9000000.0
2008-11-10 00:39:00,2.84265,2.84265,2.8406,2.84223,7500000.0
2008-11-10 00:40:00,2.84013,2.84254,2.83982,2.84254,5250000.0
2008-11-10 00:41:00,2.84137,2.8425,2.84044,2.84106,6000000.0
2008-11-10 00:42:00,2.84073,2.84277,2.83867,2.84192,6000000.0
2008-11-10 00:43:00,2.84094,2.84344,2.83938,2.84176,11750000.0
2008-11-10 00:44:00,2.8399,2.84209,2.83749,2.8394,8750000.0
2008-11-10 00:45:00,2.8398,2.84148,2.83921,2.84148,13250000.0
2008-11-10 00:46:00,2.84021,2.84253,2.8392,2.8419,8630000.0
2008-11-10 00:47:00,2.84136,2.84136,2.83731,2.84122,12500000.0
2008-11-10 00:48:00,2.83847,2.84295,2.83803,2.8408,14000000.0
2008-11-10 00:49:00,2.83914,2.84065,2.83841,2.83841,7000000.0
2008-11-10 00:50:00,2.83979,2.83979,2.83894,2.83953,5500000.0
2008-11-10 00:51:00,2.8394,2.84011,2.8394,2.83949,10250000.0
2008-11-10 00:52:00,2.83862,2.83979,2.8374,2.83874,5750000.0
2008-11-10 00:53:00,2.83757,2.84043,2.83635,2.83755,14750000.0
2008-11-10 00:54:00,2.838,2.83927,2.83664,2.83885,10500000.0
2008-11-10 00:55:00,2.83743,2.839,2.83688,2.83746,7250000.0
2008-11-10 00:56:00,2.83805,2.83805,2.83592,2.83777,9250000.0
2008-11-10 00:57:00,2.83734,2.83801,2.83567,2.83801,9000000.0
2008-11-10 00:58:00,2.83801,2.84035,2.83507,2.83725,14630000.0
2008-11-10 00:59:00,2.83751,2.83751,2.8331,2.83661,8000000.0
2008-11-10 01:00:00,2.83617,2.83617,2.83214,2.83591,12750000.0
2008-11-10 01:01:00,2.83512,2.84773,2.83475,2.84773,13750000.0
2008-11-10 01:06:00,2.83542,2.8356,2.83415,2.83521,7750000.0
2008-11-10 01:07:00,2.83558,2.83724,2.83419,2.83491,9000000.0
2008-11-10 01:08:00,2.83683,2.83683,2.83476,2.83567,6250000.0
2008-11-10 01:09:00,2.83444,2.83592,2.83206,2.83592,5500000.0
2008-11-10 01:10:00,2.83474,2.83588,2.83457,2.83569,7750000.0
2008-11-10 01:11:00,2.83563,2.83636,2.83127,2.83586,14500000.0
2008-11-10 01:12:00,2.83395,2.83648,2.83395,2.83513,7250000.0
2008-11-10 01:13:00,2.83443,2.83639,2.83211,2.83211,5500000.0
2008-11-10 01:14:00,2.83615,2.83621,2.83116,2.83586,8500000.0
2008-11-10 01:15:00,2.83594,2.83623,2.83481,2.83575,7250000.0
2008-11-10 01:16:00,2.83473,2.83619,2.83356,2.83467,8250000.0
2008-11-10 01:17:00,2.83613,2.8369,2.83298,2.83417,12250000.0
2008-11-10 01:18:00,2.83511,2.83667,2.83209,2.83266,13250000.0
2008-11-10 01:19:00,2.8335,2.83635,2.8335,2.83635,11880000.0
2008-11-10 01:20:00,2.8344,2.83532,2.8333,2.8351,6500000.0
2008-11-10 01:21:00,2.83293,2.83463,2.83086,2.83176,10250000.0
2008-11-10 01:22:00,2.83413,2.83453,2.83143,2.83449,6250000.0
2008-11-10 01:23:00,2.83206,2.83709,2.83065,2.83511,11500000.0
2008-11-10 01:24:00,2.83074,2.83486,2.83071,2.83071,5750000.0
2008-11-10 01:25:00,2.83298,2.83421,2.8294,2.83421,11130000.0
2008-11-10 01:26:00,2.82895,2.83582,2.82895,2.83113,12500000.0
2008-11-10 01:27:00,2.83367,2.83673,2.83367,2.83527,10000000.0
2008-11-10 01:28:00,2.83524,2.83585,2.83211,2.83495,12250000.0
2008-11-10 01:29:00,2.83542,2.83596,2.83414,2.83596,6250000.0
2008-11-10 01:30:00,2.83668,2.83674,2.83255,2.83255,9630000.0
2008-11-10 01:31:00,2.83694,2.83694,2.83298,2.83639,9380000.0
2008-11-10 01:32:00,2.83608,2.83622,2.83199,2.83618,10380000.0
2008-11-10 01:33:00,2.83602,2.83602,2.83176,2.83599,5250000.0
2008-11-10 01:34:00,2.83203,2.83651,2.83203,2.83425,8750000.0
2008-11-10 01:35:00,2.83695,2.83897,2.83411,2.83635,9000000.0
2008-11-10 01:36:00,2.83807,2.83847,2.83677,2.83808,9000000.0
2008-11-10 01:37:00,2.83834,2.83896,2.83758,2.83896,7500000.0
2008-11-10 01:38:00,2.83884,2.83955,2.83822,2.83893,7250000.0
2008-11-10 01:39:00,2.8394,2.83953,2.83491,2.83904,5500000.0
2008-11-10 01:40:00,2.83945,2.84068,2.83836,2.83881,7500000.0
2008-11-10 01:41:00,2.84104,2.84113,2.83774,2.84064,12250000.0
2008-11-10 01:42:00,2.8398,2.84103,2.83618,2.83687,7250000.0
2008-11-10 01:43:00,2.84001,2.84017,2.83409,2.83886,11000000.0
2008-11-10 01:44:00,2.8393,2.8393,2.83273,2.8391,17380000.0
2008-11-10 01:45:00,2.83864,2.83864,2.83189,2.83808,10750000.0
2008-11-10 01:46:00,2.83632,2.83825,2.83321,2.83406,10750000.0
2008-11-10 01:47:00,2.83768,2.83768,2.83459,2.83491,8500000.0
2008-11-10 01:48:00,2.83156,2.83502,2.83156,2.83424,11000000.0
2008-11-10 01:49:00,2.835,2.83551,2.83419,2.83528,9250000.0
2008-11-10 01:50:00,2.83388,2.83567,2.83354,2.83515,13000000.0
2008-11-10 01:51:00,2.83518,2.83525,2.83434,2.83498,7750000.0
2008-11-10 01:52:00,2.8351,2.83578,2.83125,2.83499,9250000.0
2008-11-10 01:53:00,2.83508,2.83542,2.83086,2.83485,8250000.0
2008-11-10 01:54:00,2.83517,2.8352,2.83288,2.8352,6500000.0
2008-11-10 01:55:00,2.83311,2.83703,2.83232,2.83598,18250000.0
2008-11-10 01:56:00,2.83407,2.83606,2.83209,2.83551,8500000.0
2008-11-10 01:57:00,2.83642,2.83711,2.83296,2.83666,11380000.0
2008-11-10 01:58:00,2.83611,2.83611,2.83208,2.83477,11250000.0
2008-11-10 02:01:00,2.83517,2.83525,2.8348,2.8348,7750000.0
2008-11-10 02:02:00,2.83482,2.83586,2.83142,2.83142,11500000.0
2008-11-10 02:03:00,2.83464,2.83464,2.83237,2.83269,6000000.0
2008-11-10 02:04:00,2.83187,2.83303,2.82775,2.83105,7000000.0
2008-11-10 02:05:00,2.83195,2.83204,2.82856,2.82856,6250000.0
2008-11-10 02:06:00,2.83266,2.83437,2.831,2.831,6500000.0
2008-11-10 02:07:00,2.83238,2.83356,2.82933,2.83187,8000000.0
2008-11-10 02:08:00,2.83063,2.83063,2.82823,2.82984,14250000.0
2008-11-10 02:09:00,2.83075,2.83147,2.82733,2.82878,6250000.0
2008-11-10 02:10:00,2.83062,2.83252,2.82791,2.83131,11500000.0
2008-11-10 02:11:00,2.8305,2.83078,2.83026,2.8305,7500000.0
2008-11-10 02:12:00,2.83007,2.8302,2.82567,2.82978,7500000.0
2008-11-10 02:13:00,2.83008,2.83099,2.82879,2.82917,9000000.0
2008-11-10 02:14:00,2.83089,2.83089,2.82678,2.82983,6130000.0
2008-11-10 02:15:00,2.8292,2.82971,2.82745,2.82745,6000000.0
2008-11-10 02:16:00,2.82761,2.82761,2.82351,2.8264,9750000.0
2008-11-10 02:17:00,2.82631,2.82631,2.82441,2.8256,10250000.0
2008-11-10 02:18:00,2.82388,2.82388,2.82094,2.82345,6750000.0
2008-11-10 02:19:00,2.82344,2.82528,2.82331,2.82331,9000000.0
2008-11-10 02:20:00,2.82605,2.82741,2.82293,2.82628,8750000.0
2008-11-10 02:21:00,2.82398,2.82452,2.82337,2.82337,7000000.0
2008-11-10 02:22:00,2.82291,2.82388,2.81808,2.8222,8500000.0
2008-11-10 02:23:00,2.82292,2.8237,2.82011,2.82152,5750000.0
2008-11-10 02:24:00,2.82326,2.82376,2.82323,2.82358,9000000.0
2008-11-10 02:25:00,2.82183,2.82371,2.8215,2.82371,7250000.0
2008-11-10 02:26:00,2.82385,2.82504,2.81886,2.82488,21380000.0
2008-11-10 02:27:00,2.8243,2.8243,2.82019,2.82328,6250000.0
2008-11-10 02:28:00,2.8232,2.82353,2.81985,2.81985,19500000.0
2008-11-10 02:29:00,2.82301,2.82361,2.8178,2.81981,10750000.0
2008-11-10 02:30:00,2.8203,2.82359,2.8203,2.82356,5750000.0
2008-11-10 02:31:00,2.82314,2.82485,2.81981,2.82359,21750000.0
2008-11-10 02:32:00,2.82287,2.82293,2.81941,2.82293,5250000.0
2008-11-10 02:33:00,2.82358,2.82529,2.8215,2.82476,6000000.0
2008-11-10 02:34:00,2.82488,2.82522,2.82082,2.82479,13000000.0
2008-11-10 02:35:00,2.82463,2.82463,2.8221,2.82268,6000000.0
2008-11-10 02:36:00,2.8229,2.82335,2.82072,2.82237,10250000.0
2008-11-10 02:37:00,2.8219,2.82286,2.81895,2.82021,10000000.0
2008-11-10 02:38:00,2.82164,2.82232,2.82012,2.82166,7750000.0
2008-11-10 02:39:00,2.82079,2.82225,2.82065,2.82214,8750000.0
2008-11-10 02:40:00,2.82244,2.82282,2.82049,2.82049,13000000.0
2008-11-10 02:41:00,2.82192,2.82192,2.81984,2.82014,5500000.0
2008-11-10 02:42:00,2.8207,2.82134,2.81798,2.81902,8250000.0
2008-11-10 02:43:00,2.82168,2.82279,2.81872,2.82184,9500000.0
2008-11-10 02:44:00,2.81948,2.82196,2.81948,2.82103,6000000.0
2008-11-10 02:45:00,2.8209,2.82147,2.81904,2.82147,10750000.0
2008-11-10 02:46:00,2.81815,2.82191,2.81787,2.81787,9250000.0
2008-11-10 02:48:00,2.82108,2.82177,2.8182,2.8182,7250000.0
2008-11-10 02:49:00,2.82113,2.82256,2.81748,2.82072,8750000.0
2008-11-10 02:50:00,2.82264,2.82369,2.81966,2.82258,10000000.0
2008-11-10 02:51:00,2.81907,2.82241,2.81907,2.82171,9250000.0
2008-11-10 02:52:00,2.82074,2.8219,2.81787,2.81955,5500000.0
2008-11-10 02:53:00,2.82168,2.82396,2.8202,2.82055,8010000.0
2008-11-10 02:54:00,2.82187,2.82228,2.81816,2.81816,7750000.0
2008-11-10 02:55:00,2.82086,2.82136,2.8165,2.82136,5750000.0
2008-11-10 02:56:00,2.8203,2.82151,2.81763,2.81769,6250000.0
2008-11-10 02:57:00,2.82134,2.82169,2.81777,2.82124,6250000.0
2008-11-10 02:58:00,2.82099,2.8213,2.82029,2.8213,7630000.0
2008-11-10 02:59:00,2.82122,2.82164,2.81726,2.81726,9000000.0
2008-11-10 03:00:00,2.82074,2.8209,2.81751,2.82041,5750000.0
2008-11-10 03:01:00,2.82158,2.82273,2.81819,2.8215,9010000.0
2008-11-10 03:02:00,2.82067,2.82223,2.81884,2.81884,5500000.0
2008-11-10 03:03:00,2.8224,2.82364,2.81867,2.82306,9750000.0
2008-11-10 03:04:00,2.82403,2.82533,2.82107,2.82387,9250000.0
2008-11-10 03:05:00,2.82361,2.82396,2.82203,2.82384,7750000.0
2008-11-10 03:06:00,2.82182,2.82404,2.81761,2.82078,12500000.0
2008-11-10 03:07:00,2.82284,2.82352,2.82284,2.82285,8250000.0
2008-11-10 03:08:00,2.82256,2.82323,2.82136,2.82223,8500000.0
2008-11-10 03:09:00,2.82216,2.82317,2.82162,2.82287,10880000.0
2008-11-10 03:10:00,2.82253,2.8228,2.82038,2.8227,10000000.0
2008-11-10 03:11:00,2.82346,2.82368,2.82067,2.82368,8250000.0
2008-11-10 03:12:00,2.82191,2.82507,2.82191,2.82481,6000000.0
2008-11-10 03:13:00,2.82425,2.82524,2.82214,2.82488,6500000.0
2008-11-10 03:14:00,2.82456,2.82512,2.82267,2.82267,7750000.0
2008-11-10 03:15:00,2.8253,2.8253,2.8206,2.82482,6880000.0
2008-11-10 03:16:00,2.82478,2.8257,2.82297,2.8257,5250000.0
2008-11-10 03:17:00,2.82369,2.82423,2.82078,2.8214,8500000.0
2008-11-10 03:18:00,2.82319,2.82519,2.82161,2.82519,10500000.0
2008-11-10 03:19:00,2.82558,2.8263,2.82495,2.8263,7500000.0
2008-11-10 03:20:00,2.8262,2.82671,2.82215,2.82671,10750000.0
2008-11-10 03:21:00,2.82632,2.82632,2.82297,2.82573,8250000.0
2008-11-10 03:22:00,2.82308,2.82591,2.82308,2.82591,5250000.0
2008-11-10 03:23:00,2.82713,2.82714,2.82615,2.82655,6500000.0
2008-11-10 03:24:00,2.8262,2.828,2.8262,2.82701,9500000.0
2008-11-10 03:25:00,2.82706,2.82712,2.82522,2.82712,7500000.0
2008-11-10 03:26:00,2.82372,2.82855,2.82372,2.82749,9380000.0
2008-11-10 03:27:00,2.82331,2.82773,2.82331,2.8258,8630000.0
2008-11-10 03:28:00,2.82315,2.8255,2.82163,2.82163,9500000.0
2008-11-10 03:29:00,2.82432,2.82486,2.82127,2.82433,9500000.0
2008-11-10 03:30:00,2.82062,2.82373,2.81982,2.82372,9250000.0
2008-11-10 03:31:00,2.82519,2.82519,2.82154,2.82452,10750000.0
2008-11-10 03:32:00,2.82498,2.82498,2.82068,2.82473,11500000.0
2008-11-10 03:33:00,2.82447,2.82481,2.82125,2.82347,6130000.0
2008-11-10 03:34:00,2.82418,2.82498,2.82064,2.82498,5500000.0
2008-11-10 03:35:00,2.82463,2.82463,2.82104,2.82395,7000000.0
2008-11-10 03:36:00,2.82378,2.82378,2.81935,2.81935,10750000.0
2008-11-10 03:37:00,2.82156,2.82228,2.81825,2.82137,8750000.0
2008-11-10 03:38:00,2.82188,2.82222,2.8188,2.82207,8500000.0
2008-11-10 03:39:00,2.82164,2.82172,2.81855,2.82172,10880000.0
2008-11-10 03:40:00,2.81993,2.81993,2.81579,2.81579,5500000.0
2008-11-10 03:41:00,2.81521,2.81553,2.81178,2.81537,9500000.0
2008-11-10 03:42:00,2.81676,2.81707,2.81456,2.81655,11250000.0
2008-11-10 03:43:00,2.81645,2.81712,2.81375,2.81469,8250000.0
2008-11-10 03:44:00,2.81555,2.82485,2.81555,2.81723,8250000.0
2008-11-10 03:45:00,2.816,2.81664,2.81474,2.81598,16250000.0
2008-11-10 03:46:00,2.81581,2.81634,2.81263,2.81506,6380000.0
2008-11-10 03:47:00,2.81785,2.81785,2.81579,2.81724,9630000.0
2008-11-10 03:48:00,2.8177,2.8177,2.81193,2.81591,9500000.0
2008-11-10 03:49:00,2.8173,2.81758,2.81376,2.81674,7000000.0
2008-11-10 03:50:00,2.81604,2.81763,2.81604,2.81723,6500000.0
2008-11-10 03:51:00,2.8149,2.8178,2.81442,2.81617,6000000.0
2008-11-10 03:52:00,2.81644,2.81644,2.81164,2.81524,10380000.0
2008-11-10 03:53:00,2.81476,2.81578,2.81456,2.81578,9010000.0
2008-11-10 03:54:00,2.81512,2.81526,2.81048,2.81474,8000000.0
2008-11-10 03:55:00,2.81591,2.81591,2.81057,2.81347,8500000.0
2008-11-10 03:56:00,2.81519,2.81519,2.81347,2.81407,7500000.0
2008-11-10 03:57:00,2.81569,2.81604,2.81247,2.81604,10880000.0
2008-11-10 03:58:00,2.81509,2.81574,2.81302,2.81302,12250000.0
2008-11-10 03:59:00,2.8158,2.8158,2.81232,2.81374,11130000.0
2008-11-10 04:00:00,2.81529,2.8156,2.81218,2.81471,5500000.0
2008-11-10 04:01:00,2.81514,2.81561,2.81055,2.81561,11130000.0
2008-11-10 04:02:00,2.81592,2.81695,2.81162,2.81388,7500000.0
2008-11-10 04:03:00,2.81697,2.81756,2.81447,2.81663,8500000.0
2008-11-10 04:04:00,2.81596,2.81863,2.81496,2.81827,7880000.0
2008-11-10 04:05:00,2.81771,2.81771,2.81577,2.81622,6250000.0
2008-11-10 04:06:00,2.81595,2.817,2.81304,2.817,5750000.0
2008-11-10 04:07:00,2.8147,2.81776,2.81302,2.81776,6250000.0
2008-11-10 04:08:00,2.81587,2.81946,2.81587,2.81946,8750000.0
2008-11-10 04:09:00,2.8191,2.81923,2.8176,2.81867,7250000.0
2008-11-10 04:10:00,2.81782,2.81889,2.81442,2.81791,6500000.0
2008-11-10 04:11:00,2.81471,2.81879,2.81471,2.81803,8250000.0
2008-11-10 04:12:00,2.81726,2.81726,2.81217,2.81538,6000000.0
2008-11-10 04:13:00,2.81642,2.81642,2.81215,2.81429,7000000.0
2008-11-10 04:14:00,2.8166,2.8166,2.81079,2.81544,10010000.0
2008-11-10 04:15:00,2.81626,2.81709,2.81128,2.81128,8250000.0
2008-11-10 04:16:00,2.81612,2.81668,2.81516,2.81668,7500000.0
2008-11-10 04:17:00,2.81663,2.81674,2.81438,2.81674,14500000.0
2008-11-10 04:18:00,2.81595,2.81612,2.81477,2.81515,9000000.0
2008-11-10 04:19:00,2.81669,2.81669,2.81085,2.81616,7500000.0
2008-11-10 04:20:00,2.8173,2.81738,2.81408,2.81588,7000000.0
2008-11-10 04:21:00,2.81814,2.81814,2.81558,2.8178,8000000.0
2008-11-10 04:22:00,2.81642,2.81671,2.8144,2.81607,10750000.0
2008-11-10 04:23:00,2.81708,2.81708,2.81555,2.8164,7750000.0
2008-11-10 04:24:00,2.81301,2.81696,2.81301,2.81497,7380000.0
2008-11-10 04:25:00,2.81766,2.81766,2.81337,2.81337,7000000.0
2008-11-10 04:26:00,2.8161,2.81732,2.81429,2.81732,6500000.0
2008-11-10 04:27:00,2.81371,2.81687,2.81371,2.81423,8500000.0
2008-11-10 04:28:00,2.81667,2.81667,2.81223,2.81223,5500000.0
2008-11-10 04:29:00,2.81617,2.81617,2.80917,2.80917,11130000.0
2008-11-10 04:30:00,2.81495,2.81559,2.81158,2.81158,5250000.0
2008-11-10 04:31:00,2.81495,2.8156,2.81011,2.81356,7750000.0
2008-11-10 04:32:00,2.81588,2.81588,2.81291,2.81485,8000000.0
2008-11-10 04:33:00,2.81609,2.81609,2.81136,2.81539,6250000.0
2008-11-10 04:34:00,2.81524,2.81743,2.81506,2.8162,10750000.0
2008-11-10 04:35:00,2.81632,2.81642,2.81378,2.81622,6750000.0
2008-11-10 04:36:00,2.81577,2.81796,2.81391,2.81538,6250000.0
2008-11-10 04:37:00,2.81584,2.81589,2.81199,2.81572,7130000.0
2008-11-10 04:38:00,2.81385,2.81654,2.81088,2.81608,7750000.0
2008-11-10 04:39:00,2.81628,2.81657,2.8148,2.8148,10500000.0
2008-11-10 04:40:00,2.81614,2.81753,2.81272,2.81509,10000000.0
2008-11-10 04:41:00,2.81688,2.81688,2.81462,2.81636,8130000.0
2008-11-10 04:42:00,2.81645,2.81672,2.81321,2.81672,7760000.0
2008-11-10 04:43:00,2.81657,2.81657,2.8148,2.81531,5500000.0
2008-11-10 04:44:00,2.81698,2.81698,2.81337,2.81595,7500000.0
2008-11-10 04:45:00,2.81663,2.81685,2.81467,2.81685,5500000.0
2008-11-10 04:46:00,2.81613,2.81698,2.81354,2.81571,7500000.0
2008-11-10 04:47:00,2.81632,2.81712,2.81311,2.81311,12750000.0
2008-11-10 04:48:00,2.81683,2.81721,2.8153,2.81718,11000000.0
2008-11-10 04:49:00,2.81712,2.81712,2.8135,2.8163,10000000.0
2008-11-10 04:50:00,2.81508,2.81709,2.81231,2.81511,12500000.0
2008-11-10 04:51:00,2.81485,2.81667,2.81216,2.81497,7750000.0
2008-11-10 04:52:00,2.81719,2.81742,2.81367,2.81651,5250000.0
2008-11-10 04:53:00,2.81518,2.81683,2.81244,2.81683,12250000.0
2008-11-10 04:54:00,2.81765,2.81765,2.81271,2.81694,5250000.0
2008-11-10 04:55:00,2.81724,2.81827,2.81634,2.81775,10000000.0
2008-11-10 04:56:00,2.8177,2.81929,2.81549,2.81549,9500000.0
2008-11-10 04:57:00,2.81506,2.81875,2.81394,2.81505,7000000.0
2008-11-10 04:58:00,2.8155,2.81802,2.81368,2.81802,7380000.0
2008-11-10 04:59:00,2.8174,2.81772,2.81363,2.81725,10500000.0
2008-11-10 05:00:00,2.81743,2.81743,2.813,2.81726,13630000.0
2008-11-10 05:01:00,2.8144,2.81665,2.81318,2.81318,9000000.0
2008-11-10 05:02:00,2.81735,2.81805,2.81399,2.81805,15750000.0
2008-11-10 05:03:00,2.81776,2.81828,2.8157,2.81808,5500000.0
2008-11-10 05:04:00,2.81719,2.81809,2.81402,2.81546,6000000.0
2008-11-10 05:05:00,2.81702,2.81729,2.81226,2.81514,10000000.0
2008-11-10 05:06:00,2.81571,2.81752,2.81196,2.81752,9130000.0
2008-11-10 05:07:00,2.81653,2.8169,2.81122,2.8169,9500000.0
2008-11-10 05:08:00,2.81523,2.81778,2.81523,2.81722,5250000.0
2008-11-10 05:09:00,2.81504,2.81647,2.81426,2.81632,13130000.0
2008-11-10 05:10:00,2.8172,2.81946,2.81473,2.81812,12500000.0
2008-11-10 05:11:00,2.81747,2.81747,2.81237,2.81566,7760000.0
2008-11-10 05:12:00,2.81422,2.81833,2.81422,2.81615,11000000.0
2008-11-10 05:13:00,2.81786,2.81866,2.81337,2.81657,9250000.0
2008-11-10 05:14:00,2.8162,2.81843,2.8162,2.81843,8250000.0
2008-11-10 05:15:00,2.81799,2.81819,2.81481,2.81488,7380000.0
2008-11-10 05:16:00,2.81673,2.81826,2.81673,2.81819,8500000.0
2008-11-10 05:17:00,2.817,2.81747,2.81097,2.8162,9750000.0
2008-11-10 05:18:00,2.81738,2.81876,2.81284,2.81497,10250000.0
2008-11-10 05:19:00,2.82001,2.82031,2.8168,2.82006,9250000.0
2008-11-10 05:20:00,2.82044,2.82044,2.81478,2.81828,9750000.0
2008-11-10 05:21:00,2.81908,2.82,2.81604,2.81925,7500000.0
2008-11-10 05:22:00,2.82067,2.8215,2.81947,2.82011,8750000.0
2008-11-10 05:23:00,2.82192,2.82245,2.81748,2.82174,7500000.0
2008-11-10 05:24:00,2.82123,2.82145,2.81611,2.82129,10750000.0
2008-11-10 05:25:00,2.81975,2.82164,2.81615,2.82141,10000000.0
2008-11-10 05:26:00,2.82174,2.82264,2.81907,2.82264,14380000.0
2008-11-10 05:27:00,2.82308,2.82308,2.81864,2.81941,8500000.0
2008-11-10 05:28:00,2.82045,2.82092,2.81981,2.81987,12000000.0
2008-11-10 05:29:00,2.81772,2.82362,2.81772,2.82166,6250000.0
2008-11-10 05:30:00,2.82084,2.82266,2.81983,2.82005,12250000.0
2008-11-10 05:31:00,2.82206,2.82206,2.81491,2.82077,8750000.0
2008-11-10 05:32:00,2.81937,2.82223,2.81729,2.81949,7880000.0
2008-11-10 05:33:00,2.82102,2.82102,2.81913,2.82049,9250000.0
2008-11-10 05:34:00,2.82016,2.82099,2.81746,2.82024,5750000.0
2008-11-10 05:35:00,2.81825,2.82101,2.81631,2.82101,6250000.0
2008-11-10 05:36:00,2.82024,2.82024,2.8149,2.81998,9000000.0
2008-11-10 05:37:00,2.81851,2.81994,2.81636,2.81636,6880000.0
2008-11-10 05:38:00,2.82034,2.82034,2.81268,2.81537,7500000.0
2008-11-10 05:39:00,2.81853,2.82014,2.81807,2.82014,7750000.0
2008-11-10 05:40:00,2.81881,2.82254,2.81777,2.81923,8130000.0
2008-11-10 05:41:00,2.81653,2.82056,2.81653,2.81688,11880000.0
2008-11-10 05:42:00,2.82038,2.82038,2.81784,2.81787,7500000.0
2008-11-10 05:43:00,2.82002,2.82002,2.81301,2.81938,13000000.0
2008-11-10 05:44:00,2.81932,2.82046,2.81517,2.82046,7000000.0
2008-11-10 05:45:00,2.81969,2.8203,2.81822,2.81872,9880000.0
2008-11-10 05:46:00,2.81983,2.82108,2.81624,2.8173,10750000.0
2008-11-10 05:47:00,2.81446,2.81963,2.81446,2.81963,14380000.0
2008-11-10 05:48:00,2.81956,2.81968,2.81492,2.81968,14000000.0
2008-11-10 05:49:00,2.81349,2.81999,2.81349,2.81858,22750000.0
2008-11-10 05:50:00,2.81773,2.81891,2.8136,2.81869,8750000.0
2008-11-10 05:51:00,2.81805,2.81998,2.81475,2.81956,17500000.0
2008-11-10 05:52:00,2.81848,2.81943,2.81706,2.81907,10250000.0
2008-11-10 05:53:00,2.82011,2.82011,2.81173,2.81173,5250000.0
2008-11-10 05:54:00,2.82412,2.82412,2.82062,2.82119,5500000.0
2008-11-10 05:55:00,2.8251,2.83712,2.82404,2.8263,17130000.0
2008-11-10 05:56:00,2.82361,2.8324,2.82361,2.82776,5250000.0
2008-11-10 05:57:00,2.82362,2.83333,2.82362,2.8277,5500000.0
2008-11-10 05:58:00,2.82432,2.83587,2.82432,2.82609,9750000.0
2008-11-10 05:59:00,2.82458,2.83688,2.82177,2.83688,21750000.0
2008-11-10 06:00:00,2.83221,2.83411,2.82365,2.82365,10750000.0
2008-11-10 06:01:00,2.82252,2.83471,2.82252,2.8249,8750000.0
2008-11-10 06:02:00,2.8254,2.83134,2.82216,2.82216,8000000.0
2008-11-10 06:03:00,2.82044,2.83185,2.82044,2.82735,7250000.0
2008-11-10 06:04:00,2.82361,2.83757,2.82361,2.83757,9000000.0
2008-11-10 06:05:00,2.82411,2.83707,2.8233,2.83707,6500000.0
2008-11-10 06:06:00,2.8224,2.83898,2.8224,2.83898,6630000.0
2008-11-10 06:07:00,2.82622,2.8313,2.82241,2.82241,5750000.0
2008-11-10 06:08:00,2.82347,2.83849,2.82347,2.83792,5250000.0
2008-11-10 06:09:00,2.82824,2.83259,2.8224,2.8224,8750000.0
2008-11-10 06:10:00,2.82069,2.8365,2.82069,2.8365,8000000.0
2008-11-10 06:11:00,2.83627,2.83627,2.81969,2.82275,8750000.0
2008-11-10 06:12:00,2.8388,2.8388,2.82323,2.82412,10750000.0
2008-11-10 06:13:00,2.83786,2.83786,2.82639,2.8373,8750000.0
2008-11-10 06:14:00,2.8262,2.83256,2.8236,2.82376,10250000.0
2008-11-10 06:15:00,2.83651,2.83651,2.82159,2.82442,6000000.0
2008-11-10 06:16:00,2.82494,2.83576,2.82494,2.82547,9130000.0
2008-11-10 06:17:00,2.82282,2.83375,2.82282,2.82663,7750000.0
2008-11-10 06:18:00,2.82338,2.83224,2.82338,2.82394,6250000.0
2008-11-10 06:19:00,2.82728,2.83195,2.82231,2.82231,5250000.0
2008-11-10 06:20:00,2.82008,2.83553,2.82008,2.83553,8750000.0
2008-11-10 06:21:00,2.81924,2.8328,2.81924,2.82172,8380000.0
2008-11-10 06:22:00,2.82312,2.82363,2.81863,2.8227,9250000.0
2008-11-10 06:23:00,2.82732,2.83227,2.82289,2.82313,6000000.0
2008-11-10 06:24:00,2.82312,2.83353,2.81915,2.81915,7500000.0
2008-11-10 06:25:00,2.83806,2.83806,2.8239,2.8239,8000000.0
2008-11-10 06:26:00,2.82323,2.83303,2.82323,2.8258,7750000.0
2008-11-10 06:27:00,2.83411,2.83411,2.8237,2.8237,6000000.0
2008-11-10 06:28:00,2.83448,2.83461,2.82001,2.82068,11500000.0
2008-11-10 06:29:00,2.8248,2.83546,2.82407,2.82407,8130000.0
2008-11-10 06:30:00,2.82284,2.83021,2.81889,2.82354,6250000.0
2008-11-10 06:31:00,2.8242,2.83283,2.82206,2.82206,6750000.0
2008-11-10 06:32:00,2.82249,2.83072,2.81989,2.81989,7250000.0
2008-11-10 06:33:00,2.82559,2.82972,2.81767,2.81767,6000000.0
2008-11-10 06:34:00,2.81912,2.83548,2.81912,2.83548,12250000.0
2008-11-10 06:35:00,2.83345,2.83417,2.82102,2.82144,7000000.0
2008-11-10 06:36:00,2.83143,2.83143,2.82045,2.82045,7000000.0
2008-11-10 06:37:00,2.82008,2.82862,2.81495,2.81495,9250000.0
2008-11-10 06:38:00,2.82061,2.82776,2.81779,2.81779,10000000.0
2008-11-10 06:39:00,2.81821,2.829,2.81765,2.82074,6250000.0
2008-11-10 06:40:00,2.8185,2.82674,2.8185,2.82199,8500000.0
2008-11-10 06:41:00,2.82868,2.82868,2.81996,2.82116,8000000.0
2008-11-10 06:42:00,2.82091,2.82213,2.81759,2.81832,11750000.0
2008-11-10 06:43:00,2.81669,2.83075,2.81669,2.82079,8500000.0
2008-11-10 06:44:00,2.82567,2.82865,2.8201,2.82029,9750000.0
2008-11-10 06:45:00,2.81777,2.82492,2.81777,2.81956,5750000.0
2008-11-10 06:46:00,2.82011,2.82722,2.81992,2.82326,12250000.0
2008-11-10 06:47:00,2.81835,2.82744,2.81835,2.8239,6250000.0
2008-11-10 06:48:00,2.82376,2.8252,2.82196,2.82197,7500000.0
2008-11-10 06:49:00,2.81935,2.82943,2.81935,2.82681,7250000.0
2008-11-10 06:50:00,2.82286,2.82946,2.8218,2.8218,10000000.0
2008-11-10 06:51:00,2.8218,2.82663,2.81968,2.82121,11500000.0
2008-11-10 06:52:00,2.82049,2.82743,2.82049,2.82128,10500000.0
2008-11-10 06:53:00,2.82571,2.82626,2.82065,2.82615,7250000.0
2008-11-10 06:54:00,2.8283,2.8283,2.81992,2.81992,6250000.0
2008-11-10 06:55:00,2.81951,2.82624,2.81951,2.82211,6500000.0
2008-11-10 06:56:00,2.8279,2.8279,2.82245,2.82776,9750000.0
2008-11-10 06:57:00,2.8172,2.82739,2.8172,2.81926,10500000.0
2008-11-10 06:58:00,2.81991,2.82014,2.8162,2.81933,10000000.0
2008-11-10 06:59:00,2.82648,2.82806,2.81948,2.81948,8250000.0
2008-11-10 07:00:00,2.82158,2.82606,2.8199,2.82081,9000000.0
2008-11-10 07:01:00,2.82169,2.82732,2.81947,2.82045,11250000.0
2008-11-10 07:02:00,2.82196,2.82748,2.81868,2.82127,10250000.0
2008-11-10 07:03:00,2.81983,2.82526,2.81702,2.81702,5500000.0
2008-11-10 07:04:00,2.82822,2.82822,2.81844,2.81957,9630000.0
2008-11-10 07:05:00,2.82012,2.82733,2.81878,2.82213,9250000.0
2008-11-10 07:06:00,2.82291,2.82429,2.82045,2.82045,7380000.0
2008-11-10 07:07:00,2.8204,2.82721,2.81803,2.82081,10500000.0
2008-11-10 07:08:00,2.82086,2.82797,2.81748,2.81748,8750000.0
2008-11-10 07:09:00,2.82777,2.82932,2.8198,2.82031,12750000.0
2008-11-10 07:10:00,2.82244,2.82866,2.82066,2.82066,7750000.0
2008-11-10 07:11:00,2.82131,2.82712,2.81799,2.82343,5500000.0
2008-11-10 07:12:00,2.82423,2.82715,2.81992,2.82182,10380000.0
2008-11-10 07:13:00,2.82022,2.82558,2.82022,2.82041,9000000.0
2008-11-10 07:14:00,2.82251,2.82753,2.82228,2.82228,5750000.0
2008-11-10 07:15:00,2.82109,2.82885,2.81887,2.82885,12500000.0
2008-11-10 07:16:00,2.82173,2.82855,2.82173,2.82855,5630000.0
2008-11-10 07:17:00,2.82362,2.8277,2.82047,2.82047,9000000.0
2008-11-10 07:18:00,2.82291,2.83189,2.82165,2.82807,16630000.0
2008-11-10 07:19:00,2.82275,2.82832,2.81812,2.82046,11500000.0
2008-11-10 07:20:00,2.82433,2.82921,2.82361,2.82921,9000000.0
2008-11-10 07:21:00,2.83054,2.83054,2.82262,2.82262,12130000.0
2008-11-10 07:22:00,2.82298,2.8292,2.81925,2.82146,17250000.0
2008-11-10 07:23:00,2.83018,2.83018,2.82068,2.82167,6250000.0
2008-11-10 07:24:00,2.82883,2.83096,2.82354,2.83089,8500000.0
2008-11-10 07:25:00,2.82366,2.82723,2.82031,2.82031,6630000.0
2008-11-10 07:26:00,2.81817,2.82861,2.81817,2.82144,10250000.0
2008-11-10 07:27:00,2.8296,2.8296,2.82118,2.82231,7500000.0
2008-11-10 07:28:00,2.83078,2.83078,2.82249,2.82249,7380000.0
2008-11-10 07:29:00,2.8228,2.82866,2.8204,2.82207,14000000.0
2008-11-10 07:30:00,2.82177,2.82982,2.82177,2.82339,12000000.0
2008-11-10 07:31:00,2.82066,2.82966,2.82066,2.82425,8250000.0
2008-11-10 07:32:00,2.8304,2.83253,2.82131,2.82434,9250000.0
2008-11-10 07:33:00,2.82117,2.83052,2.82045,2.82385,10500000.0
2008-11-10 07:34:00,2.83134,2.83207,2.82207,2.82431,10000000.0
2008-11-10 07:35:00,2.82364,2.83197,2.82289,2.82289,10500000.0
2008-11-10 07:36:00,2.81938,2.83011,2.81938,2.82278,7380000.0
2008-11-10 07:37:00,2.82267,2.83011,2.82267,2.82546,6250000.0
2008-11-10 07:38:00,2.82503,2.83107,2.82297,2.82647,9630000.0
2008-11-10 07:39:00,2.82493,2.83218,2.823,2.823,10000000.0
2008-11-10 07:40:00,2.83441,2.83441,2.82092,2.82526,8500000.0
2008-11-10 07:41:00,2.82806,2.83139,2.82312,2.82637,7250000.0
2008-11-10 07:42:00,2.82288,2.83349,2.82288,2.82386,9250000.0
2008-11-10 07:43:00,2.8262,2.8327,2.82445,2.82473,8130000.0
2008-11-10 07:44:00,2.82555,2.83119,2.82527,2.82605,8500000.0
2008-11-10 07:45:00,2.82588,2.83348,2.82391,2.82609,12000000.0
2008-11-10 07:46:00,2.82779,2.82955,2.82547,2.8266,6500000.0
2008-11-10 07:47:00,2.82696,2.83411,2.82696,2.82926,8250000.0
2008-11-10 07:48:00,2.83586,2.83586,2.82586,2.82586,9250000.0
2008-11-10 07:49:00,2.82913,2.83251,2.82445,2.82496,7000000.0
2008-11-10 07:50:00,2.827,2.83413,2.82302,2.82583,12630000.0
2008-11-10 07:51:00,2.82215,2.83271,2.82215,2.82549,7750000.0
2008-11-10 07:52:00,2.82624,2.83234,2.82506,2.82755,11750000.0
2008-11-10 07:53:00,2.83234,2.83367,2.82748,2.83284,9630000.0
2008-11-10 07:54:00,2.82756,2.83377,2.82756,2.83377,11000000.0
2008-11-10 07:55:00,2.82837,2.83189,2.82643,2.82646,5380000.0
2008-11-10 07:56:00,2.82974,2.8328,2.82742,2.82742,7380000.0
2008-11-10 07:57:00,2.82954,2.83211,2.82617,2.82617,10250000.0
2008-11-10 07:58:00,2.82554,2.83006,2.82554,2.82707,10250000.0
2008-11-10 07:59:00,2.82894,2.83166,2.82695,2.82695,8250000.0
2008-11-10 08:00:00,2.82668,2.82902,2.82547,2.82611,6630000.0
2008-11-10 08:01:00,2.82762,2.83383,2.82575,2.82822,8130000.0
2008-11-10 08:02:00,2.82697,2.83716,2.82664,2.83024,15380000.0
2008-11-10 08:03:00,2.83089,2.83389,2.82756,2.83052,10250000.0
2008-11-10 08:04:00,2.83155,2.83734,2.83038,2.83172,13250000.0
2008-11-10 08:05:00,2.832,2.83844,2.83117,2.83117,7750000.0
2008-11-10 08:06:00,2.8351,2.84057,2.83186,2.83186,9500000.0
2008-11-10 08:07:00,2.82817,2.83864,2.82746,2.82802,7630000.0
2008-11-10 08:08:00,2.8266,2.83826,2.8266,2.8291,12000000.0
2008-11-10 08:09:00,2.82762,2.83966,2.82684,2.82935,10880000.0
2008-11-10 08:10:00,2.82518,2.83702,2.82518,2.82794,5380000.0
2008-11-10 08:11:00,2.84307,2.84316,2.82887,2.82929,6500000.0
2008-11-10 08:12:00,2.82908,2.84106,2.8288,2.8288,7500000.0
2008-11-10 08:13:00,2.82947,2.83937,2.82947,2.8332,5750000.0
2008-11-10 08:14:00,2.83169,2.84003,2.82638,2.82965,10380000.0
2008-11-10 08:15:00,2.83134,2.84219,2.83093,2.83093,11250000.0
2008-11-10 08:16:00,2.83279,2.83877,2.82846,2.82846,7750000.0
2008-11-10 08:17:00,2.83217,2.84167,2.83217,2.83224,7500000.0
2008-11-10 08:18:00,2.82922,2.84022,2.82922,2.83212,6250000.0
2008-11-10 08:19:00,2.84289,2.84289,2.82854,2.82988,6750000.0
2008-11-10 08:20:00,2.82993,2.8426,2.82993,2.8426,7000000.0
2008-11-10 08:21:00,2.82716,2.84042,2.82716,2.83215,9630000.0
2008-11-10 08:22:00,2.83008,2.83024,2.82619,2.82961,9250000.0
2008-11-10 08:23:00,2.83423,2.83777,2.82744,2.82763,7750000.0
2008-11-10 08:24:00,2.83267,2.83728,2.82749,2.82952,7750000.0
2008-11-10 08:25:00,2.82845,2.84099,2.82797,2.82997,12380000.0
2008-11-10 08:26:00,2.82728,2.83867,2.82629,2.82851,9250000.0
2008-11-10 08:27:00,2.83079,2.83535,2.82635,2.82739,7250000.0
2008-11-10 08:28:00,2.83012,2.83897,2.82843,2.8293,15260000.0
2008-11-10 08:29:00,2.83464,2.8387,2.82843,2.83087,5750000.0
2008-11-10 08:30:00,2.83085,2.8426,2.83083,2.83216,14250000.0
2008-11-10 08:31:00,2.82875,2.84059,2.82875,2.83548,6250000.0
2008-11-10 08:32:00,2.83649,2.8416,2.82763,2.82763,7500000.0
2008-11-10 08:33:00,2.82987,2.83989,2.82927,2.83294,5750000.0
2008-11-10 08:34:00,2.83457,2.83886,2.82575,2.82851,7630000.0
2008-11-10 08:35:00,2.82902,2.83728,2.82778,2.83156,10750000.0
2008-11-10 08:36:00,2.83007,2.84124,2.82892,2.83061,14630000.0
2008-11-10 08:37:00,2.83232,2.83691,2.82549,2.82701,7500000.0
2008-11-10 08:38:00,2.82675,2.84203,2.82269,2.84203,12630000.0
2008-11-10 08:39:00,2.8301,2.83738,2.82757,2.82853,8000000.0
2008-11-10 08:40:00,2.82321,2.83813,2.82321,2.82905,12250000.0
2008-11-10 08:41:00,2.82603,2.83927,2.82586,2.82768,14750000.0
2008-11-10 08:42:00,2.83125,2.83645,2.8263,2.8263,10500000.0
2008-11-10 08:43:00,2.82689,2.83902,2.82595,2.82974,13750000.0
2008-11-10 08:44:00,2.8289,2.83928,2.82489,2.8249,12750000.0
2008-11-10 08:45:00,2.8404,2.84181,2.82653,2.82653,10380000.0
2008-11-10 08:46:00,2.84262,2.84262,2.82897,2.82979,9750000.0
2008-11-10 08:47:00,2.84234,2.84234,2.8277,2.82971,6750000.0
2008-11-10 08:48:00,2.84121,2.84239,2.83297,2.83344,12130000.0
2008-11-10 08:49:00,2.83552,2.84022,2.83223,2.83223,7500000.0
2008-11-10 08:50:00,2.84342,2.84386,2.83485,2.84386,6000000.0
2008-11-10 08:51:00,2.84521,2.84521,2.83051,2.83051,12380000.0
2008-11-10 08:52:00,2.82905,2.84209,2.82905,2.83002,8500000.0
2008-11-10 08:53:00,2.83326,2.84127,2.82721,2.82721,9250000.0
2008-11-10 08:54:00,2.83497,2.8387,2.83147,2.83147,6380000.0
2008-11-10 08:55:00,2.83381,2.84023,2.83114,2.83114,8130000.0
2008-11-10 08:56:00,2.83341,2.83716,2.83029,2.83096,7130000.0
2008-11-10 08:57:00,2.83117,2.84294,2.82776,2.84294,10880000.0
2008-11-10 08:58:00,2.83133,2.83851,2.83091,2.83441,5500000.0
2008-11-10 08:59:00,2.83518,2.84503,2.83153,2.83429,12000000.0
2008-11-10 09:00:00,2.83812,2.84332,2.83234,2.83373,5500000.0
2008-11-10 09:01:00,2.83651,2.84403,2.83431,2.83431,12000000.0
2008-11-10 09:02:00,2.83391,2.83564,2.82987,2.83467,8000000.0
2008-11-10 09:03:00,2.83402,2.83692,2.83282,2.83572,11630000.0
2008-11-10 09:04:00,2.8327,2.8341,2.82817,2.82823,7000000.0
2008-11-10 09:05:00,2.82741,2.83014,2.82588,2.82886,17000000.0
2008-11-10 09:06:00,2.82975,2.8304,2.82776,2.8304,8500000.0
2008-11-10 09:07:00,2.82991,2.82999,2.82618,2.82999,6130000.0
2008-11-10 09:08:00,2.82696,2.83148,2.82605,2.83022,9260000.0
2008-11-10 09:09:00,2.82878,2.82919,2.82639,2.82654,9750000.0
2008-11-10 09:10:00,2.82847,2.82966,2.82785,2.82957,6500000.0
2008-11-10 09:11:00,2.82831,2.82871,2.82699,2.82853,8750000.0
2008-11-10 09:12:00,2.8298,2.8298,2.8237,2.82747,7880000.0
2008-11-10 09:13:00,2.8302,2.8302,2.82509,2.82966,13000000.0
2008-11-10 09:14:00,2.8294,2.8294,2.82461,2.82836,8250000.0
2008-11-10 09:15:00,2.82876,2.82876,2.825,2.82802,12500000.0
2008-11-10 09:16:00,2.82725,2.82777,2.82383,2.82525,10750000.0
2008-11-10 09:17:00,2.8262,2.8264,2.82217,2.82571,7750000.0
2008-11-10 09:18:00,2.82351,2.82709,2.82278,2.82497,6880000.0
2008-11-10 09:19:00,2.82697,2.82697,2.82006,2.82518,5500000.0
2008-11-10 09:20:00,2.82492,2.82606,2.82198,2.82198,10500000.0
2008-11-10 09:21:00,2.82377,2.82391,2.81695,2.81695,11510000.0
2008-11-10 09:22:00,2.82029,2.8212,2.81521,2.81969,9500000.0
2008-11-10 09:23:00,2.82278,2.82278,2.81876,2.82226,10000000.0
2008-11-10 09:24:00,2.82187,2.82187,2.81734,2.82156,9750000.0
2008-11-10 09:25:00,2.81774,2.82182,2.81697,2.82182,14250000.0
2008-11-10 09:26:00,2.8221,2.8221,2.82037,2.82191,7750000.0
2008-11-10 09:27:00,2.82228,2.82431,2.81594,2.82362,11750000.0
2008-11-10 09:28:00,2.82211,2.82337,2.82144,2.82337,9750000.0
2008-11-10 09:29:00,2.82198,2.82675,2.81928,2.82276,19500000.0
2008-11-10 09:30:00,2.82309,2.82426,2.82195,2.82195,7500000.0
2008-11-10 09:31:00,2.82185,2.82517,2.81962,2.82517,6000000.0
2008-11-10 09:32:00,2.82516,2.82618,2.82018,2.82555,6500000.0
2008-11-10 09:33:00,2.82483,2.82743,2.82104,2.82449,5500000.0
2008-11-10 09:34:00,2.82386,2.82728,2.82386,2.82527,8500000.0
2008-11-10 09:35:00,2.82719,2.82998,2.82283,2.82926,10380000.0
2008-11-10 09:36:00,2.83037,2.83235,2.8286,2.83235,7000000.0
2008-11-10 09:37:00,2.8308,2.83163,2.8266,2.82825,8750000.0
2008-11-10 09:38:00,2.83073,2.83104,2.82739,2.82986,9000000.0
2008-11-10 09:39:00,2.82572,2.82667,2.82082,2.82553,8250000.0
2008-11-10 09:40:00,2.82639,2.82749,2.81755,2.82337,7500000.0
2008-11-10 09:41:00,2.82048,2.82733,2.81811,2.82429,15750000.0
2008-11-10 09:42:00,2.82609,2.82609,2.81729,2.81759,23640000.0
2008-11-10 09:43:00,2.82215,2.82215,2.81472,2.81711,8500000.0
2008-11-10 09:44:00,2.81374,2.81916,2.8136,2.81916,10250000.0
2008-11-10 09:45:00,2.81865,2.81948,2.816,2.81948,10510000.0
2008-11-10 09:46:00,2.81921,2.81984,2.81825,2.81984,5130000.0
2008-11-10 09:47:00,2.8188,2.82005,2.81536,2.81716,9750000.0
2008-11-10 09:48:00,2.81992,2.82053,2.81537,2.81871,8500000.0
2008-11-10 09:49:00,2.81933,2.82143,2.81695,2.81929,8130000.0
2008-11-10 09:50:00,2.81903,2.82094,2.81712,2.82094,7500000.0
2008-11-10 09:51:00,2.8183,2.8219,2.81806,2.82116,7500000.0
2008-11-10 09:52:00,2.82106,2.82241,2.81859,2.82167,10000000.0
2008-11-10 09:53:00,2.82261,2.82261,2.81933,2.821,12250000.0
2008-11-10 09:54:00,2.81917,2.82445,2.81917,2.82445,12380000.0
2008-11-10 09:55:00,2.82221,2.82509,2.82157,2.82509,7750000.0
2008-11-10 09:56:00,2.82251,2.82635,2.82021,2.8259,7750000.0
2008-11-10 09:57:00,2.82551,2.82713,2.82206,2.82603,13500000.0
2008-11-10 09:58:00,2.82104,2.8254,2.82025,2.82409,10880000.0
2008-11-10 09:59:00,2.82436,2.82601,2.82176,2.82444,12500000.0
2008-11-10 10:00:00,2.82591,2.82591,2.81909,2.82217,5250000.0
2008-11-10 10:01:00,2.82189,2.82537,2.82059,2.82493,6750000.0
2008-11-10 10:02:00,2.82221,2.8277,2.82204,2.82354,6250000.0
2008-11-10 10:03:00,2.82551,2.83125,2.82383,2.82791,10500000.0
2008-11-10 10:04:00,2.82984,2.83631,2.82781,2.83066,6000000.0
2008-11-10 10:05:00,2.83127,2.8326,2.82898,2.82907,11130000.0
2008-11-10 10:06:00,2.82967,2.83165,2.82692,2.83011,9500000.0
2008-11-10 10:07:00,2.82946,2.83225,2.82887,2.8313,5750000.0
2008-11-10 10:08:00,2.82812,2.83201,2.82751,2.82956,9500000.0
2008-11-10 10:09:00,2.82912,2.83187,2.82794,2.8298,7000000.0
2008-11-10 10:10:00,2.83138,2.83341,2.82708,2.8287,10000000.0
2008-11-10 10:11:00,2.8308,2.83326,2.82674,2.83156,8250000.0
2008-11-10 10:12:00,2.82935,2.83275,2.82703,2.83243,6000000.0
2008-11-10 10:13:00,2.8293,2.83385,2.82853,2.83385,11130000.0
2008-11-10 10:14:00,2.8317,2.83466,2.83104,2.8334,6000000.0
2008-11-10 10:15:00,2.83379,2.83379,2.83092,2.83262,6250000.0
2008-11-10 10:16:00,2.83166,2.83348,2.82935,2.83276,5250000.0
2008-11-10 10:17:00,2.83028,2.83421,2.83028,2.83272,11380000.0
2008-11-10 10:18:00,2.83298,2.83472,2.83106,2.83131,15880000.0
2008-11-10 10:19:00,2.8317,2.83587,2.83093,2.83587,10250000.0
2008-11-10 10:20:00,2.83473,2.83834,2.83461,2.83598,7250000.0
2008-11-10 10:21:00,2.83639,2.83639,2.83048,2.83344,8500000.0
2008-11-10 10:22:00,2.83125,2.83463,2.8305,2.83375,10380000.0
2008-11-10 10:23:00,2.8351,2.8351,2.82986,2.83161,7000000.0
2008-11-10 10:24:00,2.83078,2.83433,2.82862,2.82862,5750000.0
2008-11-10 10:25:00,2.83244,2.8346,2.82874,2.83117,7630000.0
2008-11-10 10:26:00,2.83066,2.83437,2.82914,2.83309,11380000.0
2008-11-10 10:27:00,2.82944,2.83414,2.82749,2.83035,11500000.0
2008-11-10 10:28:00,2.83023,2.8322,2.82702,2.8322,7130000.0
2008-11-10 10:29:00,2.82899,2.83231,2.82877,2.83231,7250000.0
2008-11-10 10:30:00,2.83084,2.83084,2.82685,2.82814,6000000.0
2008-11-10 10:31:00,2.83146,2.83146,2.82759,2.82782,11500000.0
2008-11-10 10:32:00,2.83021,2.83064,2.8231,2.8265,12000000.0
2008-11-10 10:33:00,2.82845,2.82892,2.82554,2.82554,8250000.0
2008-11-10 10:34:00,2.8287,2.82945,2.82441,2.82614,9380000.0
2008-11-10 10:35:00,2.82647,2.82867,2.82428,2.82504,5250000.0
2008-11-10 10:36:00,2.83037,2.83037,2.82436,2.82745,9000000.0
2008-11-10 10:37:00,2.82636,2.82692,2.82406,2.82595,7000000.0
2008-11-10 10:38:00,2.8268,2.82773,2.82247,2.82773,8750000.0
2008-11-10 10:39:00,2.82819,2.8283,2.82385,2.82723,8750000.0
2008-11-10 10:40:00,2.82362,2.82831,2.82362,2.82452,13500000.0
2008-11-10 10:41:00,2.82598,2.82966,2.82402,2.82858,9000000.0
2008-11-10 10:42:00,2.8295,2.83016,2.82776,2.82868,9000000.0
2008-11-10 10:43:00,2.82792,2.82982,2.82683,2.82913,9250000.0
2008-11-10 10:44:00,2.8292,2.83156,2.82795,2.82967,14630000.0
2008-11-10 10:45:00,2.82574,2.83144,2.82467,2.83144,6500000.0
2008-11-10 10:46:00,2.83356,2.83877,2.82964,2.83877,8500000.0
2008-11-10 10:47:00,2.83643,2.84155,2.83643,2.84078,5500000.0
2008-11-10 10:48:00,2.83822,2.84017,2.8374,2.83947,5750000.0
2008-11-10 10:49:00,2.83826,2.83924,2.83222,2.83222,7630000.0
2008-11-10 10:50:00,2.83833,2.83908,2.83599,2.83908,9250000.0
2008-11-10 10:51:00,2.83559,2.83872,2.83518,2.83518,7760000.0
2008-11-10 10:52:00,2.8374,2.83864,2.83434,2.83458,10750000.0
2008-11-10 10:53:00,2.83511,2.83511,2.83194,2.8322,8750000.0
2008-11-10 10:54:00,2.83023,2.83641,2.8283,2.83565,7010000.0
2008-11-10 10:55:00,2.83867,2.84546,2.83745,2.84546,10000000.0
2008-11-10 10:56:00,2.83999,2.84557,2.83947,2.83964,10500000.0
2008-11-10 10:57:00,2.83716,2.84069,2.83674,2.83765,6250000.0
2008-11-10 10:58:00,2.83651,2.84057,2.83166,2.83676,7000000.0
2008-11-10 10:59:00,2.83727,2.84095,2.83533,2.83862,9630000.0
2008-11-10 11:00:00,2.83907,2.84111,2.8365,2.83868,9500000.0
2008-11-10 11:01:00,2.83648,2.83803,2.83332,2.83521,9750000.0
2008-11-10 11:02:00,2.83894,2.84039,2.83671,2.83723,8250000.0
2008-11-10 11:03:00,2.84035,2.84035,2.83673,2.8401,7380000.0
2008-11-10 11:04:00,2.8375,2.84073,2.8375,2.84064,8750000.0
2008-11-10 11:05:00,2.83885,2.84123,2.83698,2.83698,13630000.0
2008-11-10 11:06:00,2.83649,2.83931,2.83569,2.83826,6250000.0
2008-11-10 11:07:00,2.84125,2.84125,2.83534,2.83926,6750000.0
2008-11-10 11:08:00,2.84146,2.8415,2.83892,2.8415,8250000.0
2008-11-10 11:09:00,2.84285,2.84285,2.8383,2.84155,7000000.0
2008-11-10 11:10:00,2.84133,2.84389,2.83808,2.84194,9880000.0
2008-11-10 11:11:00,2.84354,2.84354,2.83782,2.84278,6750000.0
2008-11-10 11:12:00,2.84273,2.84273,2.83822,2.84029,7750000.0
2008-11-10 11:13:00,2.83682,2.84259,2.83682,2.8394,9880000.0
2008-11-10 11:14:00,2.84266,2.84278,2.83931,2.84278,9130000.0
2008-11-10 11:15:00,2.84041,2.84185,2.83949,2.8409,9010000.0
2008-11-10 11:16:00,2.83927,2.84162,2.83922,2.83922,7000000.0
2008-11-10 11:17:00,2.84336,2.8439,2.83684,2.84299,10000000.0
2008-11-10 11:18:00,2.84277,2.84487,2.84005,2.84051,11500000.0
2008-11-10 11:19:00,2.84088,2.84358,2.8374,2.84279,7630000.0
2008-11-10 11:20:00,2.84151,2.84243,2.83727,2.84243,6250000.0
2008-11-10 11:21:00,2.84247,2.84249,2.83834,2.84198,7880000.0
2008-11-10 11:22:00,2.84204,2.84204,2.83845,2.83845,6250000.0
2008-11-10 11:23:00,2.84074,2.84323,2.83817,2.84215,12760000.0
2008-11-10 11:24:00,2.84028,2.84261,2.83759,2.84261,8250000.0
2008-11-10 11:25:00,2.84163,2.8423,2.83944,2.84034,13000000.0
2008-11-10 11:26:00,2.84171,2.84199,2.83798,2.84199,9750000.0
2008-11-10 11:27:00,2.83983,2.84399,2.83983,2.8431,7000000.0
2008-11-10 11:28:00,2.84148,2.84148,2.83335,2.83487,8630000.0
2008-11-10 11:29:00,2.83603,2.83603,2.82817,2.83191,7880000.0
2008-11-10 11:30:00,2.83319,2.83441,2.82801,2.83441,10500000.0
2008-11-10 11:31:00,2.83433,2.83617,2.82898,2.83153,8500000.0
2008-11-10 11:32:00,2.83145,2.83513,2.82849,2.83307,11500000.0
2008-11-10 11:33:00,2.8301,2.83232,2.82701,2.8287,9500000.0
2008-11-10 11:34:00,2.83304,2.83492,2.83109,2.83313,9880000.0
2008-11-10 11:35:00,2.83295,2.83422,2.82947,2.83124,9750000.0
2008-11-10 11:36:00,2.83561,2.83656,2.83193,2.83545,9500000.0
2008-11-10 11:37:00,2.83399,2.83705,2.83238,2.83705,7130000.0
2008-11-10 11:38:00,2.8311,2.83631,2.8311,2.83631,5250000.0
2008-11-10 11:39:00,2.83763,2.83763,2.829,2.83448,8750000.0
2008-11-10 11:40:00,2.83277,2.83583,2.83245,2.83426,15130000.0
2008-11-10 11:41:00,2.83355,2.83373,2.82921,2.83267,10380000.0
2008-11-10 11:42:00,2.83239,2.83277,2.82931,2.83277,8750000.0
2008-11-10 11:43:00,2.83194,2.83332,2.82938,2.83332,8500000.0
2008-11-10 11:44:00,2.82973,2.83199,2.82687,2.82687,8750000.0
2008-11-10 11:45:00,2.82654,2.82871,2.82336,2.82871,6750000.0
2008-11-10 11:46:00,2.82915,2.82959,2.82568,2.82838,5880000.0
2008-11-10 11:47:00,2.82731,2.83089,2.82423,2.83089,13000000.0
2008-11-10 11:48:00,2.8291,2.83197,2.82781,2.8317,10000000.0
2008-11-10 11:49:00,2.83305,2.83355,2.82725,2.83053,9500000.0
2008-11-10 11:50:00,2.83366,2.83366,2.83103,2.83276,7000000.0
2008-11-10 11:51:00,2.83034,2.83211,2.82831,2.83188,5750000.0
2008-11-10 11:52:00,2.83202,2.83202,2.82711,2.82711,9750000.0
2008-11-10 11:53:00,2.82478,2.82893,2.82246,2.82816,6000000.0
2008-11-10 11:54:00,2.82716,2.82917,2.82142,2.82917,10000000.0
2008-11-10 11:55:00,2.82991,2.83057,2.82658,2.82737,6000000.0
2008-11-10 11:56:00,2.82644,2.82814,2.82549,2.82735,6250000.0
2008-11-10 11:57:00,2.8241,2.82814,2.8241,2.8268,8130000.0
2008-11-10 11:58:00,2.82467,2.82975,2.82467,2.82975,11750000.0
2008-11-10 11:59:00,2.82842,2.82901,2.82645,2.82793,8750000.0
2008-11-10 12:00:00,2.82825,2.82868,2.8218,2.82368,7750000.0
2008-11-10 12:01:00,2.81825,2.82347,2.81825,2.82184,7750000.0
2008-11-10 12:02:00,2.82233,2.82538,2.81895,2.82538,10000000.0
2008-11-10 12:03:00,2.82393,2.82508,2.82088,2.82297,9000000.0
2008-11-10 12:04:00,2.82319,2.82442,2.82036,2.82441,8750000.0
2008-11-10 12:05:00,2.82403,2.82469,2.81862,2.82469,12250000.0
2008-11-10 12:06:00,2.82127,2.82525,2.82017,2.82445,9750000.0
2008-11-10 12:07:00,2.82676,2.82676,2.81851,2.82017,7250000.0
2008-11-10 12:08:00,2.82112,2.82499,2.81885,2.8218,9250000.0
2008-11-10 12:09:00,2.82038,2.82231,2.81818,2.82137,12880000.0
2008-11-10 12:10:00,2.82103,2.82204,2.81641,2.82157,14750000.0
2008-11-10 12:11:00,2.82124,2.82214,2.81894,2.82082,7380000.0
2008-11-10 12:12:00,2.81985,2.8219,2.81912,2.8219,9250000.0
2008-11-10 12:13:00,2.82066,2.8228,2.81801,2.8228,14000000.0
2008-11-10 12:14:00,2.8209,2.82356,2.81909,2.82284,9500000.0
2008-11-10 12:15:00,2.8202,2.82387,2.82006,2.82368,8500000.0
2008-11-10 12:16:00,2.82334,2.82334,2.82034,2.82154,5250000.0
2008-11-10 12:17:00,2.82277,2.82419,2.82144,2.82405,7250000.0
2008-11-10 12:18:00,2.82034,2.82755,2.82034,2.82412,6750000.0
2008-11-10 12:19:00,2.82725,2.82725,2.82098,2.82704,8000000.0
2008-11-10 12:20:00,2.82538,2.82673,2.82072,2.8262,8500000.0
2008-11-10 12:21:00,2.82601,2.82716,2.82126,2.82333,14000000.0
2008-11-10 12:22:00,2.82703,2.82703,2.82217,2.82472,6000000.0
2008-11-10 12:23:00,2.82551,2.82551,2.82088,2.8228,10000000.0
2008-11-10 12:24:00,2.82286,2.82433,2.81849,2.82303,8250000.0
2008-11-10 12:25:00,2.82277,2.82333,2.81884,2.82274,4880000.0
2008-11-10 12:26:00,2.82005,2.82034,2.81712,2.81879,11250000.0
2008-11-10 12:27:00,2.82111,2.82111,2.81595,2.81888,7510000.0
2008-11-10 12:28:00,2.82182,2.82182,2.81917,2.81917,8250000.0
2008-11-10 12:29:00,2.82073,2.82168,2.81882,2.82155,8250000.0
2008-11-10 12:30:00,2.82259,2.82456,2.81989,2.82207,7000000.0
2008-11-10 12:31:00,2.82133,2.82494,2.82071,2.8241,6880000.0
2008-11-10 12:32:00,2.82376,2.82376,2.82153,2.82193,6630000.0
2008-11-10 12:33:00,2.82216,2.82216,2.81937,2.8207,15750000.0
2008-11-10 12:34:00,2.82264,2.82307,2.81911,2.8223,10500000.0
2008-11-10 12:35:00,2.82125,2.82323,2.81835,2.82145,8250000.0
2008-11-10 12:36:00,2.8237,2.82371,2.82002,2.82304,5750000.0
2008-11-10 12:37:00,2.82061,2.82338,2.81564,2.82136,15000000.0
2008-11-10 12:38:00,2.82002,2.8222,2.81549,2.82077,11500000.0
2008-11-10 12:39:00,2.81961,2.82041,2.8147,2.81978,6250000.0
2008-11-10 12:40:00,2.81312,2.81939,2.81312,2.81833,9000000.0
2008-11-10 12:41:00,2.81642,2.81978,2.81604,2.81841,7250000.0
2008-11-10 12:42:00,2.8191,2.81945,2.81505,2.81939,11880000.0
2008-11-10 12:43:00,2.81873,2.81962,2.81752,2.81752,8630000.0
2008-11-10 12:44:00,2.81658,2.81856,2.816,2.81628,9500000.0
2008-11-10 12:45:00,2.81455,2.82006,2.81455,2.82006,5250000.0
2008-11-10 12:46:00,2.81967,2.82021,2.81513,2.81513,10500000.0
2008-11-10 12:47:00,2.81783,2.81783,2.81399,2.81599,8380000.0
2008-11-10 12:48:00,2.8158,2.81594,2.81351,2.81592,10000000.0
2008-11-10 12:49:00,2.81703,2.81721,2.81372,2.81513,9500000.0
2008-11-10 12:50:00,2.81571,2.81587,2.81146,2.81474,8500000.0
2008-11-10 12:51:00,2.81439,2.81484,2.80999,2.81318,7500000.0
2008-11-10 12:52:00,2.81319,2.81682,2.81228,2.81343,6000000.0
2008-11-10 12:53:00,2.81547,2.81661,2.81223,2.81594,6750000.0
2008-11-10 12:54:00,2.81377,2.81583,2.8099,2.81227,9000000.0
2008-11-10 12:55:00,2.80899,2.81292,2.80718,2.81292,8880000.0
2008-11-10 12:56:00,2.8102,2.8137,2.80799,2.8092,12750000.0
2008-11-10 12:57:00,2.81366,2.81366,2.80899,2.81138,10250000.0
2008-11-10 12:58:00,2.81415,2.8154,2.81173,2.81206,9880000.0
2008-11-10 12:59:00,2.815,2.81669,2.81261,2.81435,13250000.0
2008-11-10 13:00:00,2.81622,2.81622,2.81269,2.81565,13130000.0
2008-11-10 13:01:00,2.81334,2.81499,2.8122,2.81374,7750000.0
2008-11-10 13:02:00,2.81582,2.81582,2.81119,2.81188,7630000.0
2008-11-10 13:03:00,2.81079,2.81353,2.80771,2.80991,10000000.0
2008-11-10 13:04:00,2.81142,2.81267,2.80811,2.80987,13380000.0
2008-11-10 13:05:00,2.8102,2.81298,2.80671,2.81069,13250000.0
2008-11-10 13:06:00,2.81077,2.81378,2.81077,2.81117,7500000.0
2008-11-10 13:07:00,2.80963,2.81376,2.80775,2.81071,12000000.0
2008-11-10 13:08:00,2.81143,2.81183,2.80731,2.80873,7750000.0
2008-11-10 13:09:00,2.81066,2.81097,2.80554,2.80652,7250000.0
2008-11-10 13:10:00,2.8122,2.8124,2.80889,2.81182,7880000.0
2008-11-10 13:11:00,2.80851,2.81216,2.80851,2.81049,14250000.0
2008-11-10 13:12:00,2.809,2.81099,2.80726,2.80842,8000000.0
2008-11-10 13:13:00,2.80997,2.81077,2.80646,2.80931,12880000.0
2008-11-10 13:14:00,2.80855,2.81114,2.8078,2.80976,9500000.0
2008-11-10 13:15:00,2.81102,2.81102,2.8063,2.80656,9750000.0
2008-11-10 13:16:00,2.80899,2.81196,2.8071,2.81109,11630000.0
2008-11-10 13:17:00,2.80961,2.81178,2.79671,2.79671,6750000.0
2008-11-10 13:18:00,2.80299,2.80588,2.80019,2.80579,6250000.0
2008-11-10 13:19:00,2.80614,2.80896,2.80431,2.80581,9000000.0
2008-11-10 13:20:00,2.80861,2.81,2.80571,2.80592,5250000.0
2008-11-10 13:21:00,2.80622,2.8083,2.80251,2.80575,12130000.0
2008-11-10 13:22:00,2.80839,2.80981,2.80678,2.80678,6000000.0
2008-11-10 13:23:00,2.80802,2.80802,2.7993,2.80094,18250000.0
2008-11-10 13:24:00,2.80242,2.80401,2.7991,2.80071,14500000.0
2008-11-10 13:25:00,2.80521,2.80587,2.80302,2.80486,10250000.0
2008-11-10 13:26:00,2.80554,2.80554,2.79883,2.8021,8000000.0
2008-11-10 13:27:00,2.801,2.80125,2.79661,2.80125,15750000.0
2008-11-10 13:28:00,2.79793,2.80006,2.79639,2.79752,9630000.0
2008-11-10 13:29:00,2.79824,2.80175,2.7954,2.799,7750000.0
2008-11-10 13:30:00,2.80064,2.80127,2.79623,2.8006,8130000.0
2008-11-10 13:31:00,2.79687,2.80391,2.79687,2.80391,13000000.0
2008-11-10 13:32:00,2.80246,2.80393,2.80032,2.80372,11000000.0
2008-11-10 13:33:00,2.80181,2.80181,2.79596,2.79623,10000000.0
2008-11-10 13:34:00,2.79986,2.79986,2.79525,2.7978,7000000.0
2008-11-10 13:35:00,2.79732,2.80042,2.79557,2.79733,10000000.0
2008-11-10 13:36:00,2.79937,2.8001,2.79419,2.79731,8000000.0
2008-11-10 13:37:00,2.79728,2.79728,2.79225,2.79335,8500000.0
2008-11-10 13:38:00,2.79135,2.7929,2.78709,2.79181,6750000.0
2008-11-10 13:39:00,2.79285,2.79285,2.78827,2.78827,9250000.0
2008-11-10 13:40:00,2.78645,2.79195,2.78645,2.78693,7130000.0
2008-11-10 13:41:00,2.79161,2.79195,2.78869,2.79183,10500000.0
2008-11-10 13:42:00,2.7889,2.79292,2.78866,2.79278,4880000.0
2008-11-10 13:43:00,2.79032,2.79167,2.78801,2.79051,6750000.0
2008-11-10 13:44:00,2.78905,2.79098,2.78697,2.78857,7750000.0
2008-11-10 13:45:00,2.78583,2.79086,2.78583,2.78703,11250000.0
2008-11-10 13:46:00,2.78825,2.79018,2.7867,2.78844,6000000.0
2008-11-10 13:47:00,2.78644,2.78997,2.78644,2.78904,8750000.0
2008-11-10 13:48:00,2.79139,2.79232,2.78652,2.79232,11500000.0
2008-11-10 13:49:00,2.79065,2.79162,2.78867,2.79006,5250000.0
2008-11-10 13:50:00,2.78952,2.79379,2.78952,2.79187,6750000.0
2008-11-10 13:51:00,2.79244,2.79284,2.78983,2.79284,7750000.0
2008-11-10 13:52:00,2.79336,2.79367,2.79064,2.79302,11000000.0
2008-11-10 13:53:00,2.79183,2.79416,2.78914,2.78914,10000000.0
2008-11-10 13:54:00,2.7926,2.79351,2.78966,2.79084,5750000.0
2008-11-10 13:55:00,2.78944,2.79311,2.78878,2.78878,13250000.0
2008-11-10 13:56:00,2.79042,2.79349,2.78942,2.78942,13380000.0
2008-11-10 13:57:00,2.79181,2.79389,2.78833,2.78833,10750000.0
2008-11-10 13:58:00,2.79096,2.79476,2.78919,2.79092,7000000.0
2008-11-10 13:59:00,2.79607,2.79912,2.79273,2.79273,10250000.0
2008-11-10 14:00:00,2.79102,2.7961,2.79102,2.79607,8250000.0
2008-11-10 14:01:00,2.79239,2.79699,2.79239,2.79668,10250000.0
2008-11-10 14:02:00,2.79513,2.79783,2.79364,2.79783,14250000.0
2008-11-10 14:03:00,2.79502,2.79655,2.79185,2.79185,8250000.0
2008-11-10 14:04:00,2.79672,2.79719,2.79256,2.79719,9000000.0
2008-11-10 14:05:00,2.79535,2.79642,2.79236,2.79345,6500000.0
2008-11-10 14:06:00,2.79189,2.79621,2.79189,2.79393,9000000.0
2008-11-10 14:07:00,2.79392,2.79501,2.78919,2.79451,9250000.0
2008-11-10 14:08:00,2.79157,2.79544,2.79091,2.79486,7750000.0
2008-11-10 14:09:00,2.79411,2.7974,2.79382,2.79415,7250000.0
2008-11-10 14:10:00,2.79714,2.79756,2.79191,2.7947,10000000.0
2008-11-10 14:11:00,2.79771,2.79996,2.79563,2.79654,5500000.0
2008-11-10 14:12:00,2.8008,2.80085,2.79506,2.79779,10250000.0
2008-11-10 14:13:00,2.79659,2.80032,2.79549,2.80032,8260000.0
2008-11-10 14:14:00,2.79871,2.79991,2.79753,2.79863,7750000.0
2008-11-10 14:15:00,2.7969,2.80062,2.79512,2.80017,10250000.0
2008-11-10 14:16:00,2.79827,2.8006,2.79787,2.80028,10250000.0
2008-11-10 14:17:00,2.79928,2.8009,2.79681,2.7991,9880000.0
2008-11-10 14:18:00,2.80051,2.80147,2.798,2.80147,12380000.0
2008-11-10 14:19:00,2.79838,2.80152,2.79595,2.7997,11500000.0
2008-11-10 14:20:00,2.80126,2.80143,2.7932,2.79981,6750000.0
2008-11-10 14:21:00,2.79857,2.80066,2.79765,2.79951,14250000.0
2008-11-10 14:22:00,2.79804,2.80234,2.79804,2.79957,6000000.0
2008-11-10 14:23:00,2.80185,2.80264,2.79949,2.79949,9130000.0
2008-11-10 14:24:00,2.79888,2.80349,2.79725,2.80227,17000000.0
2008-11-10 14:25:00,2.80052,2.80238,2.79766,2.80238,9500000.0
2008-11-10 14:26:00,2.79995,2.80145,2.79331,2.80145,14880000.0
2008-11-10 14:27:00,2.80171,2.80217,2.79968,2.80163,6250000.0
2008-11-10 14:28:00,2.80171,2.80179,2.79758,2.80042,8250000.0
2008-11-10 14:29:00,2.79997,2.80342,2.799,2.799,9250000.0
2008-11-10 14:30:00,2.80005,2.80409,2.80005,2.80248,12500000.0
2008-11-10 14:31:00,2.80124,2.80384,2.79999,2.79999,9630000.0
2008-11-10 14:32:00,2.80254,2.80514,2.80058,2.80514,10500000.0
2008-11-10 14:33:00,2.80642,2.80679,2.80307,2.80347,9510000.0
2008-11-10 14:34:00,2.80557,2.80616,2.80108,2.80616,10500000.0
2008-11-10 14:35:00,2.80459,2.80595,2.80136,2.80464,10000000.0
2008-11-10 14:36:00,2.80546,2.80585,2.80284,2.80511,8500000.0
2008-11-10 14:37:00,2.80284,2.80514,2.80083,2.80359,13500000.0
2008-11-10 14:38:00,2.80581,2.80604,2.80306,2.80375,7000000.0
2008-11-10 14:39:00,2.80276,2.80576,2.80155,2.80155,8750000.0
2008-11-10 14:40:00,2.80501,2.8079,2.80428,2.80643,9750000.0
2008-11-10 14:41:00,2.80676,2.80676,2.80353,2.80353,9000000.0
2008-11-10 14:42:00,2.80583,2.80982,2.80504,2.80728,13130000.0
2008-11-10 14:43:00,2.80886,2.81056,2.80328,2.808,7880000.0
2008-11-10 14:44:00,2.81034,2.81377,2.80585,2.80773,6000000.0
2008-11-10 14:45:00,2.80801,2.80801,2.80075,2.8026,5130000.0
2008-11-10 14:46:00,2.80791,2.80921,2.80487,2.80666,9250000.0
2008-11-10 14:47:00,2.81041,2.81041,2.80473,2.80887,7750000.0
2008-11-10 14:48:00,2.80971,2.80971,2.8035,2.80895,12000000.0
2008-11-10 14:49:00,2.80591,2.81045,2.80591,2.80935,12130000.0
2008-11-10 14:50:00,2.81004,2.81487,2.80569,2.81487,10000000.0
2008-11-10 14:51:00,2.81491,2.81667,2.81384,2.81667,5250000.0
2008-11-10 14:52:00,2.8135,2.81566,2.81105,2.81105,10760000.0
2008-11-10 14:53:00,2.81404,2.81701,2.81175,2.81175,8880000.0
2008-11-10 14:54:00,2.81534,2.81646,2.81319,2.8136,11500000.0
2008-11-10 14:55:00,2.81534,2.81782,2.81518,2.81766,9500000.0
2008-11-10 14:56:00,2.81658,2.81658,2.80757,2.80757,12500000.0
2008-11-10 14:57:00,2.81052,2.81325,2.80748,2.81325,9250000.0
2008-11-10 14:58:00,2.81122,2.81383,2.80991,2.81317,9000000.0
2008-11-10 14:59:00,2.81115,2.81476,2.80904,2.81476,10250000.0
2008-11-10 15:00:00,2.81403,2.81685,2.81403,2.81575,9630000.0
2008-11-10 15:01:00,2.81616,2.81616,2.81167,2.81214,5250000.0
2008-11-10 15:02:00,2.81474,2.81622,2.81156,2.8143,10380000.0
2008-11-10 15:03:00,2.81469,2.8166,2.81051,2.81273,14000000.0
2008-11-10 15:04:00,2.81379,2.81596,2.812,2.81386,8750000.0
2008-11-10 15:05:00,2.81575,2.81642,2.8124,2.8124,14000000.0
2008-11-10 15:06:00,2.81524,2.81628,2.81374,2.8144,10630000.0
2008-11-10 15:07:00,2.81213,2.81599,2.81179,2.8155,8000000.0
2008-11-10 15:08:00,2.8139,2.81481,2.80948,2.81424,12250000.0
2008-11-10 15:09:00,2.81463,2.81565,2.81139,2.8143,16630000.0
2008-11-10 15:10:00,2.81486,2.82018,2.81268,2.82018,9380000.0
2008-11-10 15:11:00,2.81747,2.82056,2.81503,2.8198,8250000.0
2008-11-10 15:12:00,2.81728,2.81979,2.817,2.81801,5750000.0
2008-11-10 15:13:00,2.82062,2.8208,2.8172,2.8172,5750000.0
2008-11-10 15:14:00,2.82097,2.82097,2.81802,2.82026,9880000.0
2008-11-10 15:15:00,2.81888,2.82628,2.81758,2.82582,12250000.0
2008-11-10 15:16:00,2.82495,2.82598,2.82283,2.82449,15130000.0
2008-11-10 15:17:00,2.82381,2.82576,2.82317,2.82489,9260000.0
2008-11-10 15:18:00,2.82155,2.82529,2.82047,2.8248,10500000.0
2008-11-10 15:19:00,2.82188,2.8246,2.82101,2.82101,8750000.0
2008-11-10 15:20:00,2.82359,2.82691,2.82359,2.82649,7880000.0
2008-11-10 15:21:00,2.82333,2.82635,2.823,2.82622,6750000.0
2008-11-10 15:22:00,2.82314,2.82722,2.82226,2.82722,9250000.0
2008-11-10 15:23:00,2.82551,2.82621,2.82057,2.82585,9500000.0
2008-11-10 15:24:00,2.82367,2.8279,2.82197,2.8279,10250000.0
2008-11-10 15:25:00,2.82707,2.82836,2.8233,2.82748,10000000.0
2008-11-10 15:26:00,2.82503,2.82848,2.8223,2.82787,6500000.0
2008-11-10 15:27:00,2.82816,2.83068,2.82333,2.82709,6130000.0
2008-11-10 15:28:00,2.82684,2.82947,2.82673,2.82782,6000000.0
2008-11-10 15:29:00,2.82583,2.8294,2.82583,2.82729,6250000.0
2008-11-10 15:30:00,2.82514,2.82923,2.82514,2.82887,8880000.0
2008-11-10 15:31:00,2.82805,2.82937,2.82581,2.82793,12250000.0
2008-11-10 15:32:00,2.82821,2.82904,2.82549,2.82728,9250000.0
2008-11-10 15:33:00,2.82376,2.82806,2.8213,2.82589,10000000.0
2008-11-10 15:34:00,2.82557,2.82623,2.8233,2.82344,8250000.0
2008-11-10 15:35:00,2.82195,2.82545,2.82195,2.82541,11000000.0
2008-11-10 15:36:00,2.82481,2.82542,2.8209,2.82519,10250000.0
2008-11-10 15:37:00,2.82603,2.82603,2.81853,2.8205,8130000.0
2008-11-10 15:38:00,2.82202,2.82615,2.81985,2.82028,13250000.0
2008-11-10 15:39:00,2.8218,2.82348,2.81831,2.81923,9500000.0
2008-11-10 15:40:00,2.82133,2.82351,2.82133,2.823,10500000.0
2008-11-10 15:41:00,2.82407,2.82467,2.81934,2.82298,8500000.0
2008-11-10 15:42:00,2.82128,2.82218,2.81528,2.82139,11630000.0
2008-11-10 15:43:00,2.82013,2.82268,2.819,2.819,9500000.0
2008-11-10 15:44:00,2.82023,2.82258,2.8193,2.8193,8500000.0
2008-11-10 15:45:00,2.82248,2.82248,2.81755,2.82174,11130000.0
2008-11-10 15:46:00,2.82235,2.82337,2.81914,2.81939,8500000.0
2008-11-10 15:47:00,2.82474,2.82556,2.82018,2.82356,7630000.0
2008-11-10 15:48:00,2.82164,2.82399,2.8187,2.82321,9380000.0
2008-11-10 15:49:00,2.82458,2.82642,2.81804,2.82343,9000000.0
2008-11-10 15:50:00,2.82348,2.8255,2.82189,2.82528,10000000.0
2008-11-10 15:51:00,2.82419,2.82633,2.82144,2.82328,10750000.0
2008-11-10 15:52:00,2.82399,2.82564,2.82339,2.82361,8750000.0
2008-11-10 15:53:00,2.82392,2.82648,2.82315,2.82463,10750000.0
2008-11-10 15:54:00,2.82584,2.82634,2.82175,2.82437,9000000.0
2008-11-10 15:55:00,2.82355,2.82623,2.8216,2.82564,6500000.0
2008-11-10 15:56:00,2.82373,2.82598,2.82239,2.82444,5500000.0
2008-11-10 15:57:00,2.82516,2.82659,2.82399,2.82659,8500000.0
2008-11-10 15:58:00,2.82601,2.82601,2.81871,2.82314,7500000.0
2008-11-10 15:59:00,2.8243,2.82527,2.82177,2.82527,13260000.0
2008-11-10 16:00:00,2.82525,2.82648,2.82374,2.82436,8000000.0
2008-11-10 16:01:00,2.82584,2.82668,2.8215,2.82524,8500000.0
2008-11-10 16:02:00,2.82618,2.82702,2.82282,2.82472,11000000.0
2008-11-10 16:03:00,2.82543,2.82788,2.82167,2.82788,9500000.0
2008-11-10 16:04:00,2.8253,2.83201,2.8253,2.82932,9630000.0
2008-11-10 16:05:00,2.83144,2.83171,2.82756,2.8306,8500000.0
2008-11-10 16:06:00,2.83037,2.8328,2.82821,2.82821,6880000.0
2008-11-10 16:07:00,2.83207,2.83329,2.82878,2.83034,9250000.0
2008-11-10 16:08:00,2.83128,2.83625,2.8303,2.83349,16380000.0
2008-11-10 16:09:00,2.83304,2.84336,2.83304,2.84336,6380000.0
2008-11-10 16:10:00,2.84509,2.84574,2.84079,2.84574,9750000.0
2008-11-10 16:11:00,2.84615,2.84662,2.84467,2.84473,5500000.0
2008-11-10 16:12:00,2.84648,2.85287,2.84419,2.85157,7130000.0
2008-11-10 16:13:00,2.84996,2.85208,2.84678,2.84769,10000000.0
2008-11-10 16:14:00,2.85029,2.85119,2.84818,2.85062,9000000.0
2008-11-10 16:15:00,2.84818,2.85187,2.84635,2.85067,8250000.0
2008-11-10 16:16:00,2.84818,2.85128,2.84818,2.8507,14260000.0
2008-11-10 16:17:00,2.84942,2.85112,2.84731,2.8497,12750000.0
2008-11-10 16:18:00,2.84834,2.84834,2.83981,2.84559,8000000.0
2008-11-10 16:19:00,2.84392,2.84586,2.84251,2.84345,9250000.0
2008-11-10 16:20:00,2.84349,2.84894,2.84349,2.84586,10630000.0
2008-11-10 16:21:00,2.84361,2.84862,2.84361,2.84615,7500000.0
2008-11-10 16:22:00,2.84659,2.84932,2.84462,2.84918,7750000.0
2008-11-10 16:23:00,2.84687,2.84687,2.84008,2.84021,7750000.0
2008-11-10 16:24:00,2.8407,2.84162,2.83713,2.83776,7500000.0
2008-11-10 16:25:00,2.83803,2.83899,2.83528,2.83528,8130000.0
2008-11-10 16:26:00,2.83579,2.83957,2.83579,2.83924,10750000.0
2008-11-10 16:27:00,2.83855,2.84282,2.83769,2.84129,12750000.0
2008-11-10 16:28:00,2.84054,2.84332,2.84018,2.84332,13000000.0
2008-11-10 16:29:00,2.84325,2.84383,2.84098,2.84286,10750000.0
2008-11-10 16:30:00,2.84573,2.8463,2.84058,2.84565,9500000.0
2008-11-10 16:31:00,2.84608,2.85168,2.84256,2.84845,9250000.0
2008-11-10 16:32:00,2.84808,2.84808,2.84093,2.84446,8000000.0
2008-11-10 16:33:00,2.84377,2.84485,2.84214,2.84414,12880000.0
2008-11-10 16:34:00,2.84127,2.84593,2.84011,2.84317,11880000.0
2008-11-10 16:35:00,2.84272,2.84671,2.84113,2.84612,12500000.0
2008-11-10 16:36:00,2.84688,2.84913,2.84113,2.84912,13000000.0
2008-11-10 16:37:00,2.84758,2.84758,2.84378,2.84402,5500000.0
2008-11-10 16:38:00,2.84595,2.84956,2.84229,2.84889,13260000.0
2008-11-10 16:39:00,2.84857,2.85008,2.84239,2.8462,7750000.0
2008-11-10 16:40:00,2.84558,2.84877,2.84558,2.84703,9500000.0
2008-11-10 16:41:00,2.84641,2.84789,2.84382,2.84382,6250000.0
2008-11-10 16:42:00,2.84593,2.8465,2.84319,2.84365,6250000.0
2008-11-10 16:43:00,2.84546,2.84651,2.84277,2.84309,13130000.0
2008-11-10 16:44:00,2.84808,2.84808,2.83973,2.84581,9250000.0
2008-11-10 16:45:00,2.84182,2.8498,2.84182,2.8498,8630000.0
2008-11-10 16:46:00,2.8515,2.85166,2.84515,2.849,9250000.0
2008-11-10 16:47:00,2.85001,2.85171,2.84728,2.84996,12000000.0
2008-11-10 16:48:00,2.85381,2.85914,2.85144,2.85551,8000000.0
2008-11-10 16:49:00,2.85517,2.86028,2.85073,2.86028,10380000.0
2008-11-10 16:50:00,2.86287,2.86417,2.8583,2.86339,6880000.0
2008-11-10 16:51:00,2.86381,2.86812,2.86097,2.86567,9500000.0
2008-11-10 16:52:00,2.8686,2.87146,2.86519,2.87146,7130000.0
2008-11-10 16:53:00,2.86971,2.87066,2.86367,2.86822,13250000.0
2008-11-10 16:54:00,2.86844,2.87077,2.86493,2.86874,8630000.0
2008-11-10 16:55:00,2.86855,2.87005,2.86388,2.86665,6500000.0
2008-11-10 16:56:00,2.86896,2.87,2.86461,2.86865,11260000.0
2008-11-10 16:57:00,2.86677,2.86834,2.86496,2.86834,9000000.0
2008-11-10 16:58:00,2.86437,2.86917,2.86337,2.8669,9000000.0
2008-11-10 16:59:00,2.8674,2.86801,2.86466,2.86466,10630000.0
2008-11-10 17:00:00,2.86771,2.86817,2.86424,2.8649,6000000.0
2008-11-10 17:01:00,2.86417,2.86618,2.86313,2.86409,9000000.0
2008-11-10 17:02:00,2.86594,2.86594,2.86046,2.86256,9000000.0
2008-11-10 17:03:00,2.86249,2.86712,2.86249,2.8664,10500000.0
2008-11-10 17:04:00,2.86723,2.86911,2.8658,2.86698,18500000.0
2008-11-10 17:05:00,2.86907,2.86957,2.86541,2.86692,7750000.0
2008-11-10 17:06:00,2.86554,2.87031,2.86535,2.87031,8250000.0
2008-11-10 17:07:00,2.86835,2.86859,2.86631,2.86645,9630000.0
2008-11-10 17:08:00,2.8673,2.86773,2.86375,2.86393,12880000.0
2008-11-10 17:09:00,2.86441,2.86691,2.86382,2.86395,7000000.0
2008-11-10 17:10:00,2.86388,2.86618,2.86164,2.86568,12500000.0
2008-11-10 17:11:00,2.8662,2.8662,2.86215,2.86215,7250000.0
2008-11-10 17:12:00,2.86339,2.86478,2.85855,2.86411,11500000.0
2008-11-10 17:13:00,2.86551,2.86551,2.86131,2.86253,8500000.0
2008-11-10 17:14:00,2.86246,2.86309,2.8574,2.86172,6750000.0
2008-11-10 17:15:00,2.86131,2.86371,2.85816,2.86371,10630000.0
2008-11-10 17:16:00,2.86096,2.8652,2.86096,2.86407,9000000.0
2008-11-10 17:17:00,2.86326,2.86437,2.86121,2.86161,8000000.0
2008-11-10 17:18:00,2.85866,2.86414,2.85866,2.86123,7750000.0
2008-11-10 17:19:00,2.85863,2.8641,2.85863,2.86304,9750000.0
2008-11-10 17:20:00,2.86254,2.86509,2.86254,2.86434,5750000.0
2008-11-10 17:21:00,2.86343,2.86481,2.8606,2.8606,5250000.0
2008-11-10 17:22:00,2.86306,2.86523,2.86135,2.86428,13250000.0
2008-11-10 17:23:00,2.86096,2.86314,2.85771,2.86314,11750000.0
2008-11-10 17:24:00,2.85867,2.86212,2.85867,2.86198,13500000.0
2008-11-10 17:25:00,2.86109,2.86345,2.85893,2.86163,7380000.0
2008-11-10 17:26:00,2.86192,2.86228,2.85722,2.86161,13500000.0
2008-11-10 17:27:00,2.85899,2.86228,2.85686,2.86228,7000000.0
2008-11-10 17:28:00,2.85699,2.86119,2.85493,2.86077,9500000.0
2008-11-10 17:29:00,2.85796,2.86017,2.8531,2.8575,8000000.0
2008-11-10 17:30:00,2.85834,2.85969,2.85776,2.85776,12750000.0
2008-11-10 17:31:00,2.85825,2.86044,2.85506,2.85506,11880000.0
2008-11-10 17:32:00,2.85799,2.8601,2.85446,2.85929,9250000.0
2008-11-10 17:33:00,2.85945,2.86073,2.8563,2.85838,6750000.0
2008-11-10 17:34:00,2.85869,2.86036,2.85593,2.85999,9250000.0
2008-11-10 17:35:00,2.85771,2.86387,2.85771,2.86195,10750000.0
2008-11-10 17:36:00,2.86052,2.86535,2.85956,2.86406,7500000.0
2008-11-10 17:37:00,2.86405,2.866,2.86313,2.86378,6130000.0
2008-11-10 17:38:00,2.86359,2.86562,2.86046,2.86385,11250000.0
2008-11-10 17:39:00,2.86088,2.86449,2.85839,2.86421,9500000.0
2008-11-10 17:40:00,2.86471,2.86471,2.8594,2.86296,9750000.0
2008-11-10 17:41:00,2.86309,2.86534,2.86079,2.86316,6250000.0
2008-11-10 17:42:00,2.86466,2.86514,2.85813,2.86207,7000000.0
2008-11-10 17:43:00,2.85981,2.86549,2.85981,2.86477,10750000.0
2008-11-10 17:44:00,2.86489,2.86659,2.86026,2.86244,11500000.0
2008-11-10 17:45:00,2.8657,2.8657,2.86171,2.86389,9000000.0
2008-11-10 17:46:00,2.86185,2.86567,2.85954,2.86268,7500000.0
2008-11-10 17:47:00,2.86695,2.86766,2.86382,2.86514,7000000.0
2008-11-10 17:48:00,2.8631,2.87152,2.8631,2.87084,5500000.0
2008-11-10 17:49:00,2.87392,2.87651,2.87109,2.87603,10000000.0
2008-11-10 17:50:00,2.87576,2.87958,2.871,2.8749,12250000.0
2008-11-10 17:51:00,2.88186,2.88186,2.87711,2.88036,7500000.0
2008-11-10 17:52:00,2.87904,2.88246,2.87551,2.88162,9000000.0
2008-11-10 17:53:00,2.88222,2.88402,2.88118,2.88402,5500000.0
2008-11-10 17:54:00,2.88543,2.89036,2.88257,2.88947,10000000.0
2008-11-10 17:55:00,2.89046,2.89182,2.88716,2.88873,11000000.0
2008-11-10 17:56:00,2.88994,2.89307,2.88382,2.88912,16500000.0
2008-11-10 17:57:00,2.89008,2.89312,2.88653,2.89251,12000000.0
2008-11-10 17:58:00,2.89392,2.89602,2.89105,2.89286,10250000.0
2008-11-10 17:59:00,2.89203,2.9029,2.89203,2.89591,10500000.0
2008-11-10 18:00:00,2.89401,2.89856,2.89246,2.89246,9250000.0
2008-11-10 18:01:00,2.89742,2.8982,2.89056,2.89785,9130000.0
2008-11-10 18:02:00,2.89893,2.90097,2.89502,2.90097,13630000.0
2008-11-10 18:03:00,2.89851,2.9041,2.89851,2.89913,9630000.0
2008-11-10 18:04:00,2.90041,2.90392,2.89497,2.89554,15500000.0
2008-11-10 18:05:00,2.89905,2.90115,2.89714,2.89877,7250000.0
2008-11-10 18:06:00,2.89781,2.90123,2.89779,2.89949,9500000.0
2008-11-10 18:07:00,2.90226,2.90226,2.89548,2.8982,7250000.0
2008-11-10 18:08:00,2.89728,2.89925,2.88966,2.89121,6380000.0
2008-11-10 18:09:00,2.89112,2.89119,2.8849,2.88634,6250000.0
2008-11-10 18:10:00,2.89228,2.89248,2.8881,2.89064,6500000.0
2008-11-10 18:11:00,2.89216,2.89364,2.89009,2.89364,7880000.0
2008-11-10 18:12:00,2.89487,2.89781,2.89394,2.89604,8630000.0
2008-11-10 18:13:00,2.89825,2.89894,2.89381,2.89458,6500000.0
2008-11-10 18:14:00,2.8949,2.8953,2.88996,2.8943,11500000.0
2008-11-10 18:15:00,2.89651,2.90111,2.8949,2.90111,9500000.0
2008-11-10 18:16:00,2.90149,2.90343,2.89475,2.90336,6250000.0
2008-11-10 18:17:00,2.90222,2.90684,2.90101,2.90683,9250000.0
2008-11-10 18:18:00,2.90616,2.9097,2.90285,2.90834,5750000.0
2008-11-10 18:19:00,2.91083,2.91187,2.90724,2.90987,14000000.0
2008-11-10 18:20:00,2.9092,2.91083,2.90745,2.91005,8500000.0
2008-11-10 18:21:00,2.90657,2.90999,2.90603,2.90917,10380000.0
2008-11-10 18:22:00,2.9086,2.91035,2.90754,2.90861,7000000.0
2008-11-10 18:23:00,2.90667,2.91039,2.90539,2.90539,10500000.0
2008-11-10 18:24:00,2.90623,2.91025,2.90623,2.91006,8000000.0
2008-11-10 18:25:00,2.91035,2.91035,2.90555,2.90827,10380000.0
2008-11-10 18:26:00,2.90862,2.90862,2.90182,2.90722,8500000.0
2008-11-10 18:27:00,2.90919,2.90929,2.90694,2.90838,8500000.0
2008-11-10 18:28:00,2.90963,2.90963,2.90416,2.90529,10000000.0
2008-11-10 18:29:00,2.90532,2.90623,2.89678,2.90079,6250000.0
2008-11-10 18:30:00,2.90445,2.90531,2.90187,2.90522,17000000.0
2008-11-10 18:31:00,2.90378,2.90446,2.90113,2.9042,10750000.0
2008-11-10 18:32:00,2.89415,2.89864,2.88634,2.88634,5500000.0
2008-11-10 18:33:00,2.89136,2.89206,2.88499,2.88941,11750000.0
2008-11-10 18:34:00,2.89334,2.89356,2.88971,2.89052,9000000.0
2008-11-10 18:35:00,2.89082,2.90243,2.89082,2.9017,12880000.0
2008-11-10 18:36:00,2.90546,2.90984,2.90263,2.90942,7000000.0
2008-11-10 18:37:00,2.90979,2.91142,2.90689,2.91142,10250000.0
2008-11-10 18:38:00,2.9135,2.91482,2.91021,2.91252,9750000.0
2008-11-10 18:39:00,2.91523,2.91896,2.91135,2.91881,14250000.0
2008-11-10 18:40:00,2.91931,2.9196,2.91446,2.91868,10250000.0
2008-11-10 18:41:00,2.91885,2.92085,2.91579,2.92085,7750000.0
2008-11-10 18:42:00,2.9212,2.92214,2.91339,2.92214,9000000.0
2008-11-10 18:43:00,2.92292,2.92634,2.91714,2.92354,7500000.0
2008-11-10 18:44:00,2.92309,2.9248,2.91809,2.92367,10130000.0
2008-11-10 18:45:00,2.92538,2.92836,2.92158,2.92786,8250000.0
2008-11-10 18:46:00,2.9303,2.9303,2.92583,2.92882,6380000.0
2008-11-10 18:47:00,2.92779,2.93132,2.92714,2.93132,5500000.0
2008-11-10 18:48:00,2.93276,2.933,2.92383,2.92797,9500000.0
2008-11-10 18:49:00,2.93212,2.93313,2.92818,2.93049,8500000.0
2008-11-10 18:50:00,2.93058,2.93101,2.92921,2.92921,6000000.0
2008-11-10 18:51:00,2.92906,2.93245,2.92906,2.93241,11380000.0
2008-11-10 18:52:00,2.93197,2.9327,2.92843,2.93256,12750000.0
2008-11-10 18:53:00,2.9306,2.93471,2.92862,2.93471,7500000.0
2008-11-10 18:54:00,2.93684,2.94069,2.9341,2.93902,8750000.0
2008-11-10 18:55:00,2.94021,2.94145,2.93649,2.93784,5500000.0
2008-11-10 18:56:00,2.94115,2.94115,2.93357,2.93416,13000000.0
2008-11-10 18:57:00,2.93275,2.93473,2.93161,2.93267,8500000.0
2008-11-10 18:58:00,2.93227,2.93423,2.93057,2.93262,10750000.0
2008-11-10 18:59:00,2.93334,2.93462,2.92858,2.93351,6500000.0
2008-11-10 19:00:00,2.92867,2.93377,2.92867,2.93277,7500000.0
2008-11-10 19:01:00,2.93172,2.9324,2.92435,2.9265,13250000.0
2008-11-10 19:02:00,2.92808,2.93252,2.92577,2.93186,10000000.0
2008-11-10 19:03:00,2.93266,2.93266,2.92743,2.92867,6500000.0
2008-11-10 19:04:00,2.93021,2.93211,2.92433,2.92817,10630000.0
2008-11-10 19:05:00,2.92904,2.93024,2.92806,2.92911,6750000.0
2008-11-10 19:06:00,2.93067,2.93184,2.92715,2.93083,13500000.0
2008-11-10 19:07:00,2.93049,2.93153,2.92786,2.92786,5500000.0
2008-11-10 19:08:00,2.92629,2.92997,2.92579,2.92772,9250000.0
2008-11-10 19:09:00,2.92805,2.92834,2.92496,2.92662,9250000.0
2008-11-10 19:10:00,2.92853,2.92911,2.92557,2.92858,10500000.0
2008-11-10 19:11:00,2.92836,2.93331,2.92745,2.9302,8130000.0
2008-11-10 19:12:00,2.92847,2.93277,2.9275,2.93202,7500000.0
2008-11-10 19:13:00,2.93308,2.93714,2.93155,2.93506,10250000.0
2008-11-10 19:14:00,2.9319,2.93766,2.9282,2.93766,7500000.0
2008-11-10 19:15:00,2.93772,2.9383,2.93094,2.93094,5250000.0
2008-11-10 19:16:00,2.93513,2.9397,2.93008,2.93822,7000000.0
2008-11-10 19:17:00,2.93959,2.94127,2.93637,2.93904,11630000.0
2008-11-10 19:18:00,2.94092,2.94185,2.93714,2.93714,7250000.0
2008-11-10 19:19:00,2.94074,2.94258,2.93837,2.93837,8380000.0
2008-11-10 19:20:00,2.93814,2.9391,2.93436,2.93436,5500000.0
2008-11-10 19:21:00,2.93497,2.93551,2.93379,2.93488,6500000.0
2008-11-10 19:22:00,2.93511,2.93611,2.93336,2.93611,11250000.0
2008-11-10 19:23:00,2.93926,2.94138,2.93683,2.93811,8750000.0
2008-11-10 19:24:00,2.94335,2.94548,2.9387,2.94413,12880000.0
2008-11-10 19:25:00,2.94678,2.95221,2.94498,2.947,6130000.0
2008-11-10 19:26:00,2.94533,2.94817,2.94291,2.9444,13000000.0
2008-11-10 19:27:00,2.94205,2.94313,2.93808,2.94054,6750000.0
2008-11-10 19:28:00,2.94319,2.95056,2.94103,2.95056,12000000.0
2008-11-10 19:29:00,2.95064,2.95089,2.94438,2.94463,9750000.0
2008-11-10 19:30:00,2.94587,2.94659,2.94135,2.94524,7000000.0
2008-11-10 19:31:00,2.94583,2.94751,2.94104,2.94658,8000000.0
2008-11-10 19:32:00,2.94756,2.94756,2.93884,2.94299,6000000.0
2008-11-10 19:33:00,2.94354,2.94432,2.9386,2.94265,12000000.0
2008-11-10 19:34:00,2.94233,2.94426,2.93947,2.94198,9380000.0
2008-11-10 19:35:00,2.93988,2.94252,2.93977,2.94252,5250000.0
2008-11-10 19:36:00,2.93938,2.94366,2.93938,2.94364,11750000.0
2008-11-10 19:37:00,2.9412,2.94522,2.94088,2.94522,16130000.0
2008-11-10 19:38:00,2.94379,2.94489,2.94374,2.94489,7500000.0
2008-11-10 19:39:00,2.94114,2.94668,2.94114,2.94296,7880000.0
2008-11-10 19:40:00,2.94524,2.94524,2.94222,2.94295,6630000.0
2008-11-10 19:41:00,2.94006,2.94533,2.93979,2.94032,11250000.0
2008-11-10 19:42:00,2.94716,2.94856,2.94201,2.94856,8500000.0
2008-11-10 19:43:00,2.94865,2.94941,2.94514,2.94847,7750000.0
2008-11-10 19:44:00,2.94678,2.94678,2.93763,2.94165,5500000.0
2008-11-10 19:45:00,2.94232,2.94284,2.93632,2.93779,6500000.0
2008-11-10 19:46:00,2.93447,2.93853,2.93351,2.9362,11250000.0
2008-11-10 19:47:00,2.93693,2.93825,2.93472,2.93472,8750000.0
2008-11-10 19:48:00,2.93653,2.93796,2.93313,2.93518,9750000.0
2008-11-10 19:49:00,2.93641,2.93725,2.93128,2.93128,9750000.0
2008-11-10 19:50:00,2.93824,2.93824,2.93275,2.93511,6630000.0
2008-11-10 19:51:00,2.94017,2.94017,2.93761,2.93878,6000000.0
2008-11-10 19:52:00,2.9386,2.93999,2.93764,2.93764,6250000.0
2008-11-10 19:53:00,2.93638,2.93847,2.93522,2.93603,10630000.0
2008-11-10 19:54:00,2.93417,2.93822,2.93283,2.9363,16630000.0
2008-11-10 19:55:00,2.93549,2.93753,2.93281,2.93708,9130000.0
2008-11-10 19:56:00,2.93466,2.9371,2.93102,2.93603,9500000.0
2008-11-10 19:57:00,2.93735,2.93896,2.93376,2.9388,10750000.0
2008-11-10 19:58:00,2.93602,2.93846,2.93547,2.93547,12500000.0
2008-11-10 19:59:00,2.9363,2.93771,2.93103,2.93771,5250000.0
2008-11-10 20:00:00,2.93566,2.93869,2.93461,2.9351,15000000.0
2008-11-10 20:01:00,2.93549,2.93705,2.93272,2.93564,13130000.0
2008-11-10 20:02:00,2.93176,2.93527,2.92904,2.93527,6250000.0
2008-11-10 20:03:00,2.93357,2.93451,2.93144,2.93323,9500000.0
2008-11-10 20:04:00,2.93053,2.93555,2.93053,2.93434,7750000.0
2008-11-10 20:05:00,2.9373,2.9373,2.92755,2.93278,10130000.0
2008-11-10 20:06:00,2.93339,2.93424,2.93129,2.93424,6880000.0
2008-11-10 20:07:00,2.93361,2.93469,2.93007,2.93448,7250000.0
2008-11-10 20:08:00,2.9332,2.93377,2.93049,2.93134,6260000.0
2008-11-10 20:09:00,2.93082,2.93176,2.92564,2.93156,11880000.0
2008-11-10 20:10:00,2.92665,2.92989,2.92456,2.92636,11250000.0
2008-11-10 20:11:00,2.93006,2.93458,2.92916,2.93416,11500000.0
2008-11-10 20:12:00,2.93311,2.93438,2.93191,2.93191,7000000.0
2008-11-10 20:13:00,2.93092,2.93479,2.92858,2.93161,11250000.0
2008-11-10 20:14:00,2.93462,2.93462,2.92665,2.92665,8010000.0
2008-11-10 20:15:00,2.93079,2.93282,2.92787,2.92905,8500000.0
2008-11-10 20:16:00,2.93085,2.93303,2.92939,2.93281,13630000.0
2008-11-10 20:17:00,2.93065,2.9334,2.92939,2.93061,13500000.0
2008-11-10 20:18:00,2.93171,2.93426,2.93036,2.93322,11000000.0
2008-11-10 20:19:00,2.93119,2.93496,2.93119,2.93433,10750000.0
2008-11-10 20:20:00,2.93358,2.9372,2.93358,2.93406,5250000.0
2008-11-10 20:21:00,2.93525,2.93732,2.93144,2.93732,15880000.0
2008-11-10 20:22:00,2.93444,2.93846,2.93444,2.93846,8000000.0
2008-11-10 20:23:00,2.93546,2.938,2.9326,2.93376,9750000.0
2008-11-10 20:24:00,2.93509,2.93627,2.932,2.93218,10500000.0
2008-11-10 20:25:00,2.93396,2.93577,2.92977,2.92977,10500000.0
2008-11-10 20:26:00,2.93211,2.93314,2.93047,2.93265,8500000.0
2008-11-10 20:27:00,2.93238,2.93334,2.9297,2.93252,6750000.0
2008-11-10 20:28:00,2.93043,2.93276,2.92726,2.93133,18880000.0
2008-11-10 20:29:00,2.9253,2.93083,2.9253,2.93042,10750000.0
2008-11-10 20:30:00,2.92909,2.93024,2.92683,2.92832,13250000.0
2008-11-10 20:31:00,2.92685,2.93023,2.92393,2.92825,15130000.0
2008-11-10 20:32:00,2.92771,2.93222,2.92417,2.92797,12250000.0
2008-11-10 20:33:00,2.9232,2.92566,2.91061,2.91061,10130000.0
2008-11-10 20:34:00,2.92206,2.92413,2.90719,2.91135,13750000.0
2008-11-10 20:35:00,2.91169,2.9198,2.91169,2.9198,7380000.0
2008-11-10 20:36:00,2.91204,2.92491,2.91022,2.92491,11500000.0
2008-11-10 20:37:00,2.92767,2.92767,2.91696,2.91696,12750000.0
2008-11-10 20:38:00,2.92967,2.9311,2.92309,2.92811,10380000.0
2008-11-10 20:39:00,2.92763,2.92785,2.92545,2.92591,9880000.0
2008-11-10 20:40:00,2.92164,2.92813,2.9207,2.92683,5750000.0
2008-11-10 20:41:00,2.92869,2.92912,2.92716,2.92822,10880000.0
2008-11-10 20:42:00,2.9245,2.92731,2.92272,2.92731,7250000.0
2008-11-10 20:43:00,2.92814,2.92841,2.92623,2.92696,10500000.0
2008-11-10 20:44:00,2.92361,2.92804,2.92361,2.92651,6250000.0
2008-11-10 20:45:00,2.92822,2.92895,2.92634,2.92665,5880000.0
2008-11-10 20:46:00,2.92019,2.92019,2.90875,2.91312,8000000.0
2008-11-10 20:47:00,2.92183,2.92183,2.9073,2.91055,6380000.0
2008-11-10 20:48:00,2.91418,2.91818,2.9096,2.91245,5500000.0
2008-11-10 20:49:00,2.91342,2.91348,2.9055,2.91348,13010000.0
2008-11-10 20:50:00,2.91393,2.91476,2.90697,2.9126,9000000.0
2008-11-10 20:51:00,2.91154,2.91365,2.90805,2.91338,6250000.0
2008-11-10 20:52:00,2.90769,2.91158,2.90741,2.90823,14500000.0
2008-11-10 20:53:00,2.91158,2.91195,2.90493,2.91004,5130000.0
2008-11-10 20:54:00,2.90871,2.91238,2.90403,2.90717,14500000.0
2008-11-10 20:55:00,2.90968,2.91293,2.90303,2.91293,9380000.0
2008-11-10 20:56:00,2.91229,2.91354,2.90634,2.91167,7500000.0
2008-11-10 20:57:00,2.90927,2.91294,2.90678,2.91294,8130000.0
2008-11-10 20:58:00,2.91395,2.91402,2.9113,2.91359,8380000.0
2008-11-10 20:59:00,2.91365,2.9145,2.91249,2.9141,5750000.0
2008-11-10 21:00:00,2.91525,2.91525,2.9131,2.91494,7750000.0
2008-11-10 21:01:00,2.91453,2.91579,2.91064,2.91242,5750000.0
2008-11-10 21:02:00,2.91617,2.91617,2.9119,2.9126,12500000.0
2008-11-10 21:03:00,2.91474,2.91573,2.91069,2.91573,8250000.0
2008-11-10 21:04:00,2.91562,2.91562,2.91064,2.9135,12250000.0
2008-11-10 21:05:00,2.91279,2.91481,2.90749,2.91349,12250000.0
2008-11-10 21:06:00,2.91357,2.91357,2.90797,2.91186,8630000.0
2008-11-10 21:07:00,2.91127,2.91127,2.90862,2.91064,6250000.0
2008-11-10 21:08:00,2.91099,2.91099,2.90114,2.90597,11130000.0
2008-11-10 21:09:00,2.90427,2.90883,2.90121,2.90803,7630000.0
2008-11-10 21:10:00,2.91109,2.91141,2.90204,2.91141,12630000.0
2008-11-10 21:11:00,2.90984,2.91446,2.90461,2.91446,12130000.0
2008-11-10 21:12:00,2.91713,2.91798,2.91189,2.91798,13250000.0
2008-11-10 21:13:00,2.91741,2.9176,2.91004,2.9161,6750000.0
2008-11-10 21:14:00,2.91433,2.91802,2.91381,2.91802,8250000.0
2008-11-10 21:15:00,2.91685,2.91685,2.91164,2.91164,5750000.0
2008-11-10 21:16:00,2.91541,2.91662,2.91345,2.91662,11250000.0
2008-11-10 21:17:00,2.91686,2.91828,2.91489,2.91503,8500000.0
2008-11-10 21:18:00,2.91944,2.91944,2.91337,2.91837,8000000.0
2008-11-10 21:19:00,2.91802,2.91859,2.91613,2.91788,8880000.0
2008-11-10 21:20:00,2.91822,2.91897,2.91572,2.91872,9250000.0
2008-11-10 21:21:00,2.9205,2.92116,2.91721,2.91892,13130000.0
2008-11-10 21:22:00,2.91921,2.92151,2.91715,2.92151,13380000.0
2008-11-10 21:23:00,2.9196,2.9196,2.91571,2.91923,9750000.0
2008-11-10 21:24:00,2.91663,2.92157,2.91663,2.91991,11000000.0
2008-11-10 21:25:00,2.91985,2.92254,2.91985,2.92254,8510000.0
2008-11-10 21:26:00,2.9217,2.92224,2.91875,2.92149,6250000.0
2008-11-10 21:27:00,2.92115,2.92125,2.91668,2.91965,7130000.0
2008-11-10 21:28:00,2.91787,2.91982,2.91697,2.91834,8500000.0
2008-11-10 21:29:00,2.91393,2.91862,2.91378,2.9176,10380000.0
2008-11-10 21:30:00,2.91944,2.91983,2.9141,2.91958,7500000.0
2008-11-10 21:31:00,2.91896,2.92073,2.91538,2.92073,12250000.0
2008-11-10 21:32:00,2.91942,2.92179,2.91629,2.92179,10750000.0
2008-11-10 21:33:00,2.92193,2.92193,2.9181,2.91995,11250000.0
2008-11-10 21:34:00,2.92133,2.9218,2.91715,2.9218,10250000.0
2008-11-10 21:35:00,2.9204,2.92271,2.91771,2.91875,11630000.0
2008-11-10 21:36:00,2.92312,2.92327,2.91747,2.91747,5750000.0
2008-11-10 21:37:00,2.92297,2.92297,2.91737,2.92184,14000000.0
2008-11-10 21:38:00,2.91776,2.92166,2.91726,2.91772,10250000.0
2008-11-10 21:39:00,2.92003,2.92003,2.91491,2.91937,15000000.0
2008-11-10 21:40:00,2.92058,2.92058,2.91398,2.91617,11130000.0
2008-11-10 21:41:00,2.91801,2.91801,2.91278,2.91781,5250000.0
2008-11-10 21:42:00,2.91443,2.91971,2.91443,2.91971,6250000.0
2008-11-10 21:43:00,2.91908,2.91965,2.91532,2.91965,13130000.0
2008-11-10 21:44:00,2.91495,2.91867,2.914,2.91867,6380000.0
2008-11-10 21:45:00,2.91914,2.91914,2.91251,2.91479,8750000.0
2008-11-10 21:46:00,2.91668,2.91894,2.91631,2.91734,8500000.0
2008-11-10 21:47:00,2.91736,2.92228,2.91736,2.92228,10750000.0
2008-11-10 21:48:00,2.92224,2.92787,2.92146,2.92146,10250000.0
2008-11-10 21:49:00,2.92277,2.92336,2.92023,2.92336,8250000.0
2008-11-10 21:50:00,2.92323,2.92401,2.91841,2.92401,11760000.0
2008-11-10 21:51:00,2.92389,2.92389,2.91894,2.91938,8500000.0
2008-11-10 21:52:00,2.92093,2.92367,2.92016,2.92367,6250000.0
2008-11-10 21:53:00,2.92279,2.92279,2.91887,2.91887,9000000.0
2008-11-10 21:54:00,2.92204,2.92278,2.91851,2.92208,7250000.0
2008-11-10 21:55:00,2.91842,2.92257,2.91751,2.92231,9750000.0
2008-11-10 21:56:00,2.92194,2.92194,2.91774,2.91816,8250000.0
2008-11-10 21:57:00,2.91798,2.92068,2.91407,2.91941,10380000.0
2008-11-10 21:58:00,2.92144,2.92149,2.91842,2.92071,9250000.0
2008-11-10 21:59:00,2.91831,2.92049,2.91557,2.91557,9630000.0
2008-11-10 22:00:00,2.91996,2.91996,2.91793,2.91822,5880000.0
2008-11-10 22:01:00,2.92053,2.92368,2.92028,2.92314,7500000.0
2008-11-10 22:02:00,2.9204,2.92556,2.91947,2.92556,7500000.0
2008-11-10 22:03:00,2.92466,2.92625,2.92113,2.92625,9250000.0
2008-11-10 22:04:00,2.92499,2.92561,2.91831,2.92151,6500000.0
2008-11-10 22:05:00,2.92304,2.92369,2.92151,2.9229,8000000.0
2008-11-10 22:06:00,2.92264,2.92264,2.91833,2.92258,13750000.0
2008-11-10 22:07:00,2.92313,2.92455,2.92055,2.92432,7750000.0
2008-11-10 22:08:00,2.92357,2.92358,2.91923,2.92109,11380000.0
2008-11-10 22:09:00,2.92008,2.9235,2.91851,2.92335,6630000.0
2008-11-10 22:10:00,2.92363,2.92363,2.92006,2.92182,8750000.0
2008-11-10 22:11:00,2.922,2.922,2.91876,2.91876,10880000.0
2008-11-10 22:12:00,2.92065,2.92262,2.91921,2.91921,7750000.0
2008-11-10 22:13:00,2.92207,2.92246,2.91863,2.92222,13130000.0
2008-11-10 22:14:00,2.92289,2.92289,2.91983,2.92137,14250000.0
2008-11-10 22:15:00,2.92113,2.92155,2.9174,2.91753,9880000.0
2008-11-10 22:16:00,2.9216,2.92241,2.91687,2.92152,9630000.0
2008-11-10 22:17:00,2.92197,2.92385,2.91852,2.92356,6250000.0
2008-11-10 22:18:00,2.92276,2.93249,2.92276,2.93202,8750000.0
2008-11-10 22:19:00,2.92998,2.93205,2.92998,2.93116,6000000.0
2008-11-10 22:20:00,2.92953,2.93152,2.9257,2.93152,14000000.0
2008-11-10 22:21:00,2.92957,2.93165,2.92888,2.92888,12380000.0
2008-11-10 22:22:00,2.9307,2.93204,2.92972,2.93134,7500000.0
2008-11-10 22:23:00,2.92997,2.93252,2.92997,2.93252,8250000.0
2008-11-10 22:24:00,2.93184,2.93217,2.92773,2.93175,5250000.0
2008-11-10 22:25:00,2.93204,2.93204,2.92855,2.93158,6000000.0
2008-11-10 22:26:00,2.9308,2.93176,2.93011,2.93071,6130000.0
2008-11-10 22:27:00,2.92965,2.93396,2.92858,2.93396,7750000.0
2008-11-10 22:28:00,2.93368,2.93368,2.9293,2.93248,7500000.0
2008-11-10 22:29:00,2.93203,2.93562,2.93053,2.93183,9000000.0
2008-11-10 22:30:00,2.93429,2.93484,2.93067,2.93306,8130000.0
2008-11-10 22:31:00,2.93447,2.93447,2.93248,2.93253,5500000.0
2008-11-10 22:32:00,2.93312,2.93555,2.933,2.93555,11130000.0
2008-11-10 22:33:00,2.93412,2.9357,2.93096,2.9357,10500000.0
2008-11-10 22:34:00,2.93397,2.93547,2.93087,2.93087,9630000.0
2008-11-10 22:35:00,2.93385,2.93477,2.92932,2.9327,8250000.0
2008-11-10 22:36:00,2.93559,2.93663,2.9309,2.93663,8250000.0
2008-11-10 22:37:00,2.93295,2.93677,2.93295,2.93674,7380000.0
2008-11-10 22:38:00,2.93611,2.93625,2.93087,2.93609,18250000.0
2008-11-10 22:39:00,2.93465,2.93645,2.932,2.93598,15630000.0
2008-11-10 22:40:00,2.93385,2.93692,2.93385,2.93692,8750000.0
2008-11-10 22:41:00,2.93717,2.93763,2.93293,2.93763,8500000.0
2008-11-10 22:42:00,2.93552,2.937,2.93402,2.93626,8500000.0
2008-11-10 22:43:00,2.93812,2.93812,2.93364,2.93606,11000000.0
2008-11-10 22:44:00,2.93629,2.93629,2.93121,2.93437,6500000.0
2008-11-10 22:45:00,2.93533,2.93546,2.93028,2.93028,5500000.0
2008-11-10 22:46:00,2.93303,2.93544,2.93303,2.93544,7000000.0
2008-11-10 22:47:00,2.93622,2.93662,2.93181,2.93662,13500000.0
2008-11-10 22:48:00,2.93345,2.93702,2.93345,2.93347,8250000.0
2008-11-10 22:49:00,2.93612,2.93612,2.9328,2.93333,5750000.0
2008-11-10 22:50:00,2.93321,2.93559,2.93094,2.93526,12630000.0
2008-11-10 22:51:00,2.93414,2.93489,2.93036,2.93206,9000000.0
2008-11-10 22:52:00,2.93517,2.93543,2.93152,2.93375,6880000.0
2008-11-10 22:53:00,2.93452,2.93473,2.93118,2.93282,9750000.0
2008-11-10 22:54:00,2.93295,2.9363,2.9312,2.93256,10630000.0
2008-11-10 22:55:00,2.9313,2.93434,2.92906,2.93374,15380000.0
2008-11-10 22:56:00,2.93312,2.93312,2.93126,2.93126,5250000.0
2008-11-10 22:57:00,2.93456,2.93456,2.93187,2.93328,8250000.0
2008-11-10 22:58:00,2.9305,2.93298,2.9296,2.92976,7260000.0
2008-11-10 22:59:00,2.93089,2.93283,2.92731,2.93283,11500000.0
2008-11-10 23:00:00,2.93403,2.93403,2.92984,2.93314,12250000.0
2008-11-10 23:01:00,2.92788,2.93288,2.92788,2.93288,8000000.0
2008-11-10 23:02:00,2.93185,2.93392,2.93049,2.93392,11000000.0
2008-11-10 23:03:00,2.93501,2.93571,2.93271,2.93486,5250000.0
2008-11-10 23:04:00,2.93198,2.93491,2.92948,2.93398,6250000.0
2008-11-10 23:05:00,2.93309,2.93344,2.93059,2.93059,9500000.0
2008-11-10 23:06:00,2.93164,2.93381,2.93026,2.9338,7500000.0
2008-11-10 23:07:00,2.93145,2.93394,2.92762,2.93394,5250000.0
2008-11-10 23:08:00,2.92805,2.9336,2.92805,2.9336,8630000.0
2008-11-10 23:09:00,2.93338,2.93572,2.93139,2.93447,9250000.0
2008-11-10 23:10:00,2.93405,2.93532,2.93045,2.93045,9880000.0
2008-11-10 23:11:00,2.93514,2.93589,2.92905,2.93589,6750000.0
2008-11-10 23:12:00,2.93397,2.93602,2.9303,2.93165,8250000.0
2008-11-10 23:13:00,2.93339,2.93461,2.93174,2.93178,11500000.0
2008-11-10 23:14:00,2.93322,2.93485,2.93087,2.93375,7000000.0
2008-11-10 23:15:00,2.93566,2.93566,2.93249,2.93387,10010000.0
2008-11-10 23:16:00,2.93134,2.93474,2.93134,2.93474,8500000.0
2008-11-10 23:17:00,2.93154,2.93312,2.92852,2.93265,8630000.0
2008-11-10 23:18:00,2.93186,2.93497,2.92923,2.93206,15750000.0
2008-11-10 23:19:00,2.93351,2.9355,2.93074,2.9355,11500000.0
2008-11-10 23:20:00,2.92963,2.9342,2.92812,2.9342,6750000.0
2008-11-10 23:21:00,2.93376,2.93405,2.93201,2.93405,5130000.0
2008-11-10 23:22:00,2.9315,2.9354,2.93101,2.93475,7130000.0
2008-11-10 23:23:00,2.92733,2.93559,2.92733,2.93526,8750000.0
2008-11-10 23:24:00,2.93281,2.93471,2.92801,2.93194,11500000.0
2008-11-10 23:25:00,2.93057,2.93467,2.92627,2.93167,17380000.0
2008-11-10 23:26:00,2.9328,2.93577,2.92679,2.93577,5250000.0
2008-11-10 23:27:00,2.93386,2.93516,2.93274,2.9347,5500000.0
2008-11-10 23:28:00,2.93075,2.93864,2.93075,2.93653,7750000.0
2008-11-10 23:29:00,2.93744,2.93828,2.93366,2.93366,7500000.0
2008-11-10 23:30:00,2.93451,2.93451,2.93075,2.93133,7250000.0
2008-11-10 23:31:00,2.92684,2.93054,2.92491,2.92968,12130000.0
2008-11-10 23:32:00,2.92865,2.92935,2.92752,2.92922,8000000.0
2008-11-10 23:33:00,2.92593,2.92998,2.92582,2.92866,7380000.0
2008-11-10 23:34:00,2.92703,2.92934,2.92455,2.92932,6250000.0
2008-11-10 23:35:00,2.92737,2.92837,2.92506,2.92798,8250000.0
2008-11-10 23:36:00,2.92625,2.92956,2.92607,2.9272,9250000.0
2008-11-10 23:37:00,2.92817,2.92826,2.92534,2.92715,8000000.0
2008-11-10 23:38:00,2.92724,2.92764,2.92206,2.92562,7500000.0
2008-11-10 23:39:00,2.92891,2.92901,2.92436,2.92891,6000000.0
2008-11-10 23:40:00,2.92917,2.92986,2.92612,2.92835,9880000.0
2008-11-10 23:41:00,2.9274,2.92931,2.92503,2.92843,14000000.0
2008-11-10 23:42:00,2.92915,2.92915,2.92676,2.92676,6000000.0
2008-11-10 23:43:00,2.92504,2.92836,2.92504,2.92721,9500000.0
2008-11-10 23:44:00,2.92819,2.93432,2.92819,2.93388,6750000.0
2008-11-10 23:45:00,2.93306,2.93683,2.93241,2.93683,5500000.0
2008-11-10 23:46:00,2.93293,2.93602,2.92955,2.92955,14760000.0
2008-11-10 23:47:00,2.93654,2.93671,2.93391,2.93671,6750000.0
2008-11-10 23:48:00,2.93605,2.93632,2.93323,2.93323,11250000.0
2008-11-10 23:49:00,2.93536,2.93536,2.92998,2.92998,9000000.0
2008-11-10 23:50:00,2.9361,2.93614,2.93313,2.93473,6630000.0
2008-11-10 23:51:00,2.93616,2.93897,2.9327,2.9353,11250000.0
2008-11-10 23:52:00,2.93621,2.93624,2.9329,2.93445,8750000.0
2008-11-10 23:53:00,2.93507,2.93569,2.93371,2.93502,7000000.0
2008-11-10 23:54:00,2.93411,2.9392,2.93411,2.9392,7750000.0
2008-11-10 23:55:00,2.93806,2.93994,2.93745,2.938,7750000.0
2008-11-10 23:56:00,2.94083,2.94588,2.93726,2.93858,7750000.0
2008-11-10 23:57:00,2.9393,2.94748,2.93884,2.94054,8500000.0
2008-11-10 23:58:00,2.94205,2.94892,2.94205,2.94206,10250000.0
2008-11-10 23:59:00,2.94981,2.95034,2.94282,2.95034,7630000.0
2008-11-11 00:00:00,2.94095,2.9483,2.94021,2.94306,7250000.0
2008-11-11 00:01:00,2.94241,2.94958,2.94114,2.94958,7500000.0
2008-11-11 00:02:00,2.94374,2.94711,2.93963,2.93963,7000000.0
2008-11-11 00:04:00,2.94067,2.94112,2.93701,2.94095,10000000.0
2008-11-11 00:05:00,2.94097,2.94097,2.93668,2.94001,8500000.0
2008-11-11 00:06:00,2.94119,2.9498,2.94119,2.9498,7750000.0
2008-11-11 00:07:00,2.93782,2.94728,2.93782,2.94027,8250000.0
2008-11-11 00:08:00,2.95065,2.95065,2.93993,2.93993,14250000.0
2008-11-11 00:09:00,2.94542,2.94908,2.94306,2.94677,5500000.0
2008-11-11 00:10:00,2.94992,2.94992,2.93974,2.93974,6250000.0
2008-11-11 00:11:00,2.94756,2.94756,2.93924,2.94157,8000000.0
2008-11-11 00:12:00,2.9431,2.94928,2.9404,2.94928,9500000.0
2008-11-11 00:13:00,2.93985,2.94139,2.93939,2.94005,7000000.0
2008-11-11 00:14:00,2.94716,2.94716,2.94244,2.94244,8500000.0
2008-11-11 00:15:00,2.94666,2.94666,2.94037,2.94057,6000000.0
2008-11-11 00:16:00,2.94576,2.94954,2.94064,2.94954,10380000.0
2008-11-11 00:17:00,2.94191,2.94892,2.94191,2.94786,8500000.0
2008-11-11 00:18:00,2.94072,2.94818,2.94072,2.94108,6000000.0
2008-11-11 00:19:00,2.94187,2.94901,2.93846,2.93846,8500000.0
2008-11-11 00:20:00,2.9313,2.93216,2.92928,2.93115,11500000.0
2008-11-11 00:21:00,2.93827,2.94153,2.93827,2.93963,9750000.0
2008-11-11 00:22:00,2.94022,2.94022,2.9393,2.93976,12250000.0
2008-11-11 00:23:00,2.94259,2.94595,2.93838,2.94035,13250000.0
2008-11-11 00:24:00,2.94029,2.94904,2.94029,2.94904,6250000.0
2008-11-11 00:25:00,2.9392,2.94054,2.93459,2.93762,7750000.0
2008-11-11 00:26:00,2.93994,2.9478,2.93694,2.93694,10750000.0
2008-11-11 00:27:00,2.93954,2.94816,2.93863,2.94816,10500000.0
2008-11-11 00:28:00,2.94116,2.9475,2.94011,2.94011,7750000.0
2008-11-11 00:29:00,2.93968,2.94747,2.93808,2.94747,7630000.0
2008-11-11 00:30:00,2.93875,2.94708,2.93873,2.94708,12750000.0
2008-11-11 00:31:00,2.93872,2.94481,2.93872,2.93893,5500000.0
2008-11-11 00:32:00,2.93752,2.94759,2.93752,2.94759,8880000.0
2008-11-11 00:33:00,2.93813,2.94903,2.93813,2.94903,11000000.0
2008-11-11 00:34:00,2.93741,2.94799,2.93644,2.94799,6750000.0
2008-11-11 00:35:00,2.93588,2.94649,2.93487,2.94584,15010000.0
2008-11-11 00:36:00,2.93822,2.94766,2.93438,2.94766,6250000.0
2008-11-11 00:37:00,2.93638,2.94325,2.93638,2.93928,10250000.0
2008-11-11 00:38:00,2.93817,2.94915,2.93817,2.94915,7000000.0
2008-11-11 00:39:00,2.94731,2.94814,2.94188,2.94814,7630000.0
2008-11-11 00:40:00,2.93806,2.94879,2.93795,2.94879,5500000.0
2008-11-11 00:41:00,2.94171,2.94394,2.9383,2.93867,5750000.0
2008-11-11 00:42:00,2.94736,2.94758,2.93889,2.93924,10750000.0
2008-11-11 00:43:00,2.94775,2.94961,2.93787,2.93894,8250000.0
2008-11-11 00:44:00,2.93843,2.94035,2.93629,2.93794,11000000.0
2008-11-11 00:45:00,2.94872,2.94999,2.94153,2.94999,10000000.0
2008-11-11 00:46:00,2.94137,2.9466,2.93834,2.94003,8250000.0
2008-11-11 00:47:00,2.94089,2.948,2.94029,2.94137,8500000.0
2008-11-11 00:48:00,2.93728,2.94623,2.93617,2.94165,10880000.0
2008-11-11 00:49:00,2.94845,2.94845,2.93852,2.93852,7000000.0
2008-11-11 00:50:00,2.94766,2.94917,2.94272,2.94917,6000000.0
2008-11-11 00:51:00,2.93977,2.94695,2.93977,2.9401,8750000.0
2008-11-11 00:52:00,2.94657,2.94657,2.94192,2.94192,7500000.0
2008-11-11 00:53:00,2.93931,2.94924,2.93931,2.94016,11750000.0
2008-11-11 00:54:00,2.94879,2.94879,2.93904,2.94107,9380000.0
2008-11-11 00:55:00,2.94833,2.94938,2.94241,2.94938,7880000.0
2008-11-11 00:56:00,2.94073,2.94997,2.94041,2.94997,9880000.0
2008-11-11 00:57:00,2.94092,2.94152,2.93927,2.94152,10000000.0
2008-11-11 00:58:00,2.94026,2.94061,2.93649,2.93904,12750000.0
2008-11-11 00:59:00,2.94064,2.94064,2.93589,2.94022,7500000.0
2008-11-11 01:00:00,2.94117,2.94319,2.93712,2.94319,8500000.0
2008-11-11 01:01:00,2.94039,2.94301,2.93953,2.9418,9000000.0
2008-11-11 01:02:00,2.9426,2.94307,2.9405,2.94099,13500000.0
2008-11-11 01:03:00,2.94042,2.94308,2.93981,2.94091,9250000.0
2008-11-11 01:04:00,2.9442,2.9442,2.94098,2.94098,5750000.0
2008-11-11 01:05:00,2.94059,2.94337,2.93925,2.94125,5500000.0
2008-11-11 01:06:00,2.94258,2.94375,2.94196,2.94196,6000000.0
2008-11-11 01:07:00,2.94158,2.94428,2.93982,2.94206,14500000.0
2008-11-11 01:09:00,2.94138,2.94404,2.93898,2.94192,5250000.0
2008-11-11 01:10:00,2.94297,2.94326,2.94131,2.94326,10500000.0
2008-11-11 01:11:00,2.94278,2.94474,2.93736,2.9412,12250000.0
2008-11-11 01:12:00,2.93891,2.94215,2.93891,2.94215,7500000.0
2008-11-11 01:14:00,2.94093,2.94142,2.93667,2.94025,6250000.0
2008-11-11 01:15:00,2.93998,2.94242,2.93964,2.94232,6750000.0
2008-11-11 01:16:00,2.93993,2.94195,2.93913,2.94183,13000000.0
2008-11-11 01:17:00,2.94118,2.94247,2.93832,2.93877,9250000.0
2008-11-11 01:18:00,2.94135,2.94386,2.9384,2.9384,10250000.0
2008-11-11 01:19:00,2.93803,2.942,2.93803,2.94125,10500000.0
2008-11-11 01:20:00,2.93902,2.94155,2.93902,2.9397,8500000.0
2008-11-11 01:21:00,2.9384,2.94037,2.93536,2.93599,10250000.0
2008-11-11 01:22:00,2.93916,2.94056,2.93541,2.94056,6630000.0
2008-11-11 01:23:00,2.93598,2.94061,2.93489,2.93897,13000000.0
2008-11-11 01:24:00,2.93835,2.94166,2.93835,2.93883,5750000.0
2008-11-11 01:26:00,2.93397,2.94239,2.93397,2.93592,15250000.0
2008-11-11 01:27:00,2.93779,2.94013,2.93714,2.93936,11250000.0
2008-11-11 01:28:00,2.94057,2.94207,2.93708,2.9415,11140000.0
2008-11-11 01:29:00,2.93955,2.94012,2.93808,2.93971,8500000.0
2008-11-11 01:30:00,2.93976,2.94179,2.93559,2.93559,7000000.0
2008-11-11 01:31:00,2.94185,2.94185,2.93619,2.93939,12130000.0
2008-11-11 01:32:00,2.94169,2.94169,2.93698,2.93935,12630000.0
2008-11-11 01:34:00,2.93818,2.94261,2.93818,2.94062,9000000.0
2008-11-11 01:35:00,2.93959,2.94194,2.93785,2.94185,8500000.0
2008-11-11 01:36:00,2.94111,2.94196,2.93927,2.94196,9000000.0
2008-11-11 01:37:00,2.94032,2.9413,2.93998,2.94052,5750000.0
2008-11-11 01:38:00,2.94045,2.94292,2.94045,2.94246,10750000.0
2008-11-11 01:39:00,2.94079,2.94091,2.93658,2.94067,5250000.0
2008-11-11 01:40:00,2.94042,2.94073,2.93851,2.93851,9500000.0
2008-11-11 01:41:00,2.9401,2.94366,2.93924,2.94366,12500000.0
2008-11-11 01:42:00,2.94296,2.94296,2.93687,2.93756,7250000.0
2008-11-11 01:43:00,2.94089,2.94298,2.93807,2.94298,9750000.0
2008-11-11 01:44:00,2.94144,2.94318,2.93613,2.94318,14000000.0
2008-11-11 01:45:00,2.94092,2.94119,2.93514,2.94057,11250000.0
2008-11-11 01:46:00,2.94241,2.94264,2.93766,2.93766,9000000.0
2008-11-11 01:47:00,2.94413,2.94413,2.94112,2.94158,9000000.0
2008-11-11 01:48:00,2.93848,2.94265,2.93848,2.94236,9250000.0
2008-11-11 01:49:00,2.94184,2.94313,2.94072,2.94313,10880000.0
2008-11-11 01:50:00,2.9417,2.94359,2.94064,2.94359,8250000.0
2008-11-11 01:51:00,2.94212,2.94301,2.94156,2.94301,5750000.0
2008-11-11 01:52:00,2.94162,2.94339,2.93868,2.94339,9500000.0
2008-11-11 01:53:00,2.94472,2.94472,2.94472,2.94472,750000.0
2008-11-11 01:54:00,2.9419,2.94324,2.93964,2.94324,6250000.0
2008-11-11 01:55:00,2.93988,2.94399,2.93988,2.94287,15250000.0
2008-11-11 01:56:00,2.94048,2.94394,2.93905,2.94394,7000000.0
2008-11-11 01:57:00,2.94158,2.94158,2.93766,2.94141,12000000.0
2008-11-11 01:58:00,2.94099,2.9415,2.93788,2.94048,6000000.0
2008-11-11 02:01:00,2.94106,2.94106,2.94029,2.94057,7750000.0
2008-11-11 02:02:00,2.94108,2.94154,2.93739,2.93739,9880000.0
2008-11-11 02:03:00,2.93974,2.94233,2.93974,2.94085,9130000.0
2008-11-11 02:04:00,2.9397,2.94266,2.9351,2.93796,7000000.0
2008-11-11 02:05:00,2.94012,2.94082,2.93641,2.93641,6250000.0
2008-11-11 02:06:00,2.93979,2.94151,2.93818,2.93818,10250000.0
2008-11-11 02:07:00,2.94005,2.94115,2.93827,2.94057,5500000.0
2008-11-11 02:08:00,2.94091,2.94349,2.94077,2.94232,8500000.0
2008-11-11 02:09:00,2.94282,2.94411,2.94028,2.94028,6750000.0
2008-11-11 02:10:00,2.94183,2.94324,2.93891,2.94172,7250000.0
2008-11-11 02:11:00,2.94388,2.94438,2.94283,2.94347,9630000.0
2008-11-11 02:12:00,2.94238,2.94487,2.93815,2.94366,5250000.0
2008-11-11 02:13:00,2.94265,2.94396,2.94058,2.94058,10500000.0
2008-11-11 02:14:00,2.94455,2.94455,2.93997,2.94297,5750000.0
2008-11-11 02:15:00,2.94329,2.94457,2.94302,2.94302,6000000.0
2008-11-11 02:16:00,2.94288,2.94497,2.94126,2.94497,8380000.0
2008-11-11 02:17:00,2.94386,2.94513,2.94253,2.94464,7750000.0
2008-11-11 02:18:00,2.94463,2.94639,2.94109,2.94396,8250000.0
2008-11-11 02:19:00,2.94431,2.94652,2.94322,2.94322,6000000.0
2008-11-11 02:20:00,2.94514,2.94752,2.94387,2.9474,13250000.0
2008-11-11 02:21:00,2.94561,2.94742,2.94521,2.94551,9130000.0
2008-11-11 02:22:00,2.94521,2.94759,2.94292,2.94673,6500000.0
2008-11-11 02:23:00,2.9458,2.9487,2.94446,2.94735,6500000.0
2008-11-11 02:24:00,2.94587,2.94749,2.94531,2.94544,10500000.0
2008-11-11 02:25:00,2.94313,2.94658,2.94313,2.94453,9250000.0
2008-11-11 02:26:00,2.94625,2.94735,2.93953,2.94735,18750000.0
2008-11-11 02:27:00,2.94524,2.94574,2.94087,2.94356,6250000.0
2008-11-11 02:28:00,2.94375,2.94596,2.94045,2.94045,21630000.0
2008-11-11 02:29:00,2.94375,2.94453,2.9379,2.9396,9130000.0
2008-11-11 02:30:00,2.94091,2.94579,2.94057,2.94579,5250000.0
2008-11-11 02:31:00,2.94469,2.94797,2.9419,2.94797,19750000.0
2008-11-11 02:32:00,2.94913,2.94947,2.94628,2.94695,5750000.0
2008-11-11 02:33:00,2.94696,2.95084,2.94696,2.94823,7880000.0
2008-11-11 02:34:00,2.94828,2.9496,2.94468,2.94855,10250000.0
2008-11-11 02:35:00,2.94888,2.94952,2.94712,2.94933,5500000.0
2008-11-11 02:36:00,2.94842,2.94971,2.94695,2.94722,8880000.0
2008-11-11 02:37:00,2.94739,2.94904,2.94569,2.94584,5500000.0
2008-11-11 02:38:00,2.94842,2.95044,2.94714,2.95044,5880000.0
2008-11-11 02:39:00,2.94974,2.95144,2.94969,2.95136,9250000.0
2008-11-11 02:40:00,2.95097,2.95297,2.94967,2.95008,10750000.0
2008-11-11 02:41:00,2.95186,2.9529,2.95049,2.9508,5500000.0
2008-11-11 02:42:00,2.9528,2.95397,2.95241,2.95357,8500000.0
2008-11-11 02:43:00,2.95157,2.95341,2.94751,2.95341,7630000.0
2008-11-11 02:44:00,2.94904,2.95329,2.94904,2.95282,7500000.0
2008-11-11 02:45:00,2.95257,2.95354,2.95116,2.95354,13750000.0
2008-11-11 02:46:00,2.94968,2.95381,2.94968,2.95087,11500000.0
2008-11-11 02:47:00,2.95126,2.95293,2.95119,2.95129,9750000.0
2008-11-11 02:48:00,2.95128,2.9532,2.94874,2.94874,6010000.0
2008-11-11 02:49:00,2.95124,2.95413,2.95013,2.95233,9000000.0
2008-11-11 02:50:00,2.95299,2.95304,2.94846,2.9522,5250000.0
2008-11-11 02:51:00,2.94876,2.95269,2.94876,2.95155,7000000.0
2008-11-11 02:52:00,2.95069,2.95338,2.94788,2.94953,5500000.0
2008-11-11 02:53:00,2.95105,2.95383,2.94967,2.94967,7750000.0
2008-11-11 02:54:00,2.95182,2.9544,2.94953,2.94953,12750000.0
2008-11-11 02:55:00,2.95383,2.95436,2.94865,2.95207,6000000.0
2008-11-11 02:56:00,2.95293,2.95425,2.94774,2.94774,6500000.0
2008-11-11 02:57:00,2.95352,2.95352,2.94754,2.95141,8500000.0
2008-11-11 02:58:00,2.95207,2.9539,2.95157,2.95328,5250000.0
2008-11-11 02:59:00,2.95259,2.95499,2.94849,2.94849,8250000.0
2008-11-11 03:00:00,2.95275,2.95275,2.95028,2.95152,5750000.0
2008-11-11 03:01:00,2.95231,2.95253,2.94699,2.9515,8250000.0
2008-11-11 03:02:00,2.95055,2.95258,2.94793,2.94793,5500000.0
2008-11-11 03:03:00,2.95136,2.95363,2.94827,2.95163,10750000.0
2008-11-11 03:04:00,2.95173,2.9561,2.9513,2.95264,9380000.0
2008-11-11 03:05:00,2.95081,2.95281,2.95034,2.95034,8000000.0
2008-11-11 03:06:00,2.94893,2.95211,2.94521,2.94898,7880000.0
2008-11-11 03:07:00,2.95103,2.95208,2.94981,2.94981,6500000.0
2008-11-11 03:08:00,2.95032,2.95248,2.95032,2.95148,11510000.0
2008-11-11 03:09:00,2.95192,2.95346,2.95192,2.95252,7750000.0
2008-11-11 03:10:00,2.95225,2.95265,2.94872,2.95085,7000000.0
2008-11-11 03:11:00,2.95076,2.9529,2.94982,2.95129,8880000.0
2008-11-11 03:12:00,2.94923,2.95297,2.94923,2.95157,6500000.0
2008-11-11 03:13:00,2.94977,2.95326,2.94854,2.95186,6250000.0
2008-11-11 03:14:00,2.95176,2.95374,2.9502,2.9502,5250000.0
2008-11-11 03:15:00,2.95303,2.95453,2.94992,2.95453,6380000.0
2008-11-11 03:16:00,2.95254,2.95379,2.95124,2.95328,6000000.0
2008-11-11 03:17:00,2.95012,2.9532,2.94813,2.94813,12130000.0
2008-11-11 03:18:00,2.94924,2.95393,2.94924,2.95393,8500000.0
2008-11-11 03:19:00,2.95231,2.95352,2.95133,2.95133,5130000.0
2008-11-11 03:20:00,2.95074,2.95325,2.94787,2.95325,13250000.0
2008-11-11 03:21:00,2.95028,2.95218,2.94728,2.9504,12750000.0
2008-11-11 03:22:00,2.9489,2.95422,2.9489,2.95422,7500000.0
2008-11-11 03:23:00,2.95484,2.95494,2.95233,2.95465,6630000.0
2008-11-11 03:24:00,2.9519,2.95479,2.9519,2.95471,9500000.0
2008-11-11 03:25:00,2.95312,2.95348,2.951,2.95192,6000000.0
2008-11-11 03:26:00,2.94861,2.95472,2.94861,2.95472,10380000.0
2008-11-11 03:27:00,2.94956,2.95441,2.94925,2.95441,8000000.0
2008-11-11 03:28:00,2.95284,2.95511,2.95102,2.95102,8500000.0
2008-11-11 03:29:00,2.95486,2.95486,2.95125,2.95431,7750000.0
2008-11-11 03:30:00,2.95132,2.95666,2.95132,2.95486,10630000.0
2008-11-11 03:31:00,2.9556,2.95641,2.95212,2.95433,11000000.0
2008-11-11 03:32:00,2.95595,2.95628,2.95081,2.95471,8000000.0
2008-11-11 03:33:00,2.95502,2.9568,2.95419,2.95497,8250000.0
2008-11-11 03:34:00,2.95508,2.956,2.95164,2.95379,7630000.0
2008-11-11 03:35:00,2.95269,2.95473,2.95138,2.95407,8000000.0
2008-11-11 03:36:00,2.95338,2.95621,2.95117,2.95117,8500000.0
2008-11-11 03:37:00,2.95361,2.95573,2.95178,2.95409,11000000.0
2008-11-11 03:38:00,2.95382,2.95593,2.95154,2.95425,11250000.0
2008-11-11 03:39:00,2.9564,2.9564,2.95155,2.95433,7500000.0
2008-11-11 03:40:00,2.9554,2.95687,2.95451,2.95654,10500000.0
2008-11-11 03:41:00,2.95706,2.95895,2.95625,2.95803,8500000.0
2008-11-11 03:42:00,2.95832,2.95967,2.95585,2.95835,9500000.0
2008-11-11 03:43:00,2.95771,2.95817,2.95514,2.95514,10000000.0
2008-11-11 03:44:00,2.9577,2.95926,2.95729,2.95926,11000000.0
2008-11-11 03:45:00,2.9588,2.95939,2.95586,2.95586,14130000.0
2008-11-11 03:46:00,2.95776,2.95776,2.95287,2.95358,7750000.0
2008-11-11 03:47:00,2.95657,2.95756,2.9554,2.95597,11000000.0
2008-11-11 03:48:00,2.95722,2.95993,2.95329,2.95551,11000000.0
2008-11-11 03:49:00,2.95804,2.95838,2.95405,2.95585,10880000.0
2008-11-11 03:50:00,2.95863,2.95939,2.95686,2.95939,6500000.0
2008-11-11 03:51:00,2.95913,2.95931,2.95527,2.9562,6880000.0
2008-11-11 03:52:00,2.95955,2.95981,2.95622,2.95951,7500000.0
2008-11-11 03:53:00,2.95774,2.95951,2.95751,2.95754,10750000.0
2008-11-11 03:54:00,2.95941,2.96013,2.95614,2.95738,10630000.0
2008-11-11 03:55:00,2.95982,2.95982,2.9539,2.95684,8130000.0
2008-11-11 03:56:00,2.9562,2.959,2.956,2.95797,5500000.0
2008-11-11 03:57:00,2.95734,2.95907,2.95402,2.95733,9000000.0
2008-11-11 03:58:00,2.95688,2.95767,2.95493,2.9558,10000000.0
2008-11-11 03:59:00,2.95569,2.95688,2.95218,2.95523,6500000.0
2008-11-11 04:00:00,2.95808,2.95808,2.95112,2.95434,5750000.0
2008-11-11 04:01:00,2.95741,2.95741,2.95402,2.95404,9250000.0
2008-11-11 04:02:00,2.95565,2.95716,2.95252,2.95553,8000000.0
2008-11-11 04:03:00,2.95545,2.95675,2.95281,2.95426,6250000.0
2008-11-11 04:04:00,2.95519,2.95624,2.95203,2.95468,7750000.0
2008-11-11 04:05:00,2.95642,2.95714,2.95539,2.95673,5880000.0
2008-11-11 04:06:00,2.95694,2.95694,2.95199,2.95352,5500000.0
2008-11-11 04:07:00,2.95362,2.95598,2.95066,2.95548,7000000.0
2008-11-11 04:08:00,2.9558,2.95769,2.95528,2.95656,9250000.0
2008-11-11 04:09:00,2.95589,2.95802,2.95528,2.95581,6750000.0
2008-11-11 04:10:00,2.95455,2.95774,2.95211,2.95508,8500000.0
2008-11-11 04:11:00,2.95107,2.95528,2.95103,2.95196,5250000.0
2008-11-11 04:12:00,2.95415,2.95483,2.94899,2.95312,6000000.0
2008-11-11 04:13:00,2.95387,2.95541,2.95156,2.95382,5500000.0
2008-11-11 04:14:00,2.95393,2.95509,2.94941,2.95189,13000000.0
2008-11-11 04:15:00,2.95144,2.95469,2.94853,2.94853,9000000.0
2008-11-11 04:16:00,2.95213,2.95336,2.95213,2.95261,6750000.0
2008-11-11 04:17:00,2.95444,2.95553,2.95206,2.95206,7750000.0
2008-11-11 04:18:00,2.95223,2.95257,2.94984,2.95002,9750000.0
2008-11-11 04:19:00,2.95043,2.95276,2.94707,2.95276,7250000.0
2008-11-11 04:20:00,2.95016,2.95212,2.94685,2.95118,9500000.0
2008-11-11 04:21:00,2.95174,2.95218,2.94758,2.94905,8630000.0
2008-11-11 04:22:00,2.94851,2.95275,2.9484,2.95056,7880000.0
2008-11-11 04:23:00,2.95098,2.95316,2.94991,2.95058,11750000.0
2008-11-11 04:24:00,2.94755,2.95201,2.94755,2.94962,7130000.0
2008-11-11 04:25:00,2.94967,2.95107,2.94624,2.94624,5750000.0
2008-11-11 04:26:00,2.94898,2.95019,2.94828,2.94894,6500000.0
2008-11-11 04:27:00,2.94537,2.94939,2.94537,2.94713,10630000.0
2008-11-11 04:28:00,2.94845,2.95126,2.94711,2.94826,6750000.0
2008-11-11 04:29:00,2.95045,2.95092,2.94346,2.94346,8510000.0
2008-11-11 04:30:00,2.94883,2.95189,2.94688,2.94776,6750000.0
2008-11-11 04:31:00,2.94946,2.95113,2.94535,2.94922,8500000.0
2008-11-11 04:32:00,2.95139,2.95139,2.94869,2.94869,8500000.0
2008-11-11 04:33:00,2.94763,2.94861,2.94467,2.94652,7750000.0
2008-11-11 04:34:00,2.94409,2.94707,2.94409,2.94525,8500000.0
2008-11-11 04:35:00,2.94475,2.94687,2.94351,2.94415,6760000.0
2008-11-11 04:36:00,2.9439,2.94495,2.93873,2.94161,6500000.0
2008-11-11 04:37:00,2.94366,2.94564,2.94012,2.94429,8630000.0
2008-11-11 04:38:00,2.94326,2.94656,2.94187,2.94478,5750000.0
2008-11-11 04:39:00,2.94599,2.94691,2.94414,2.94542,6500000.0
2008-11-11 04:40:00,2.94624,2.94704,2.94117,2.94628,12750000.0
2008-11-11 04:41:00,2.94574,2.94809,2.94519,2.94727,6750000.0
2008-11-11 04:42:00,2.94657,2.94761,2.94576,2.94603,11000000.0
2008-11-11 04:43:00,2.9457,2.94881,2.94432,2.94881,7750000.0
2008-11-11 04:44:00,2.94701,2.94868,2.94516,2.94868,6500000.0
2008-11-11 04:45:00,2.94719,2.94949,2.94682,2.94949,5250000.0
2008-11-11 04:46:00,2.9466,2.94895,2.94599,2.94679,11500000.0
2008-11-11 04:47:00,2.94731,2.94916,2.94582,2.94708,8130000.0
2008-11-11 04:48:00,2.94686,2.94971,2.9451,2.94971,10750000.0
2008-11-11 04:49:00,2.94688,2.94915,2.94329,2.94915,12250000.0
2008-11-11 04:50:00,2.94844,2.95003,2.94599,2.94869,9130000.0
2008-11-11 04:51:00,2.94753,2.94909,2.94499,2.94868,8500000.0
2008-11-11 04:52:00,2.9462,2.94735,2.94165,2.94366,7500000.0
2008-11-11 04:53:00,2.94172,2.94494,2.94002,2.9437,7000000.0
2008-11-11 04:54:00,2.94466,2.94479,2.94093,2.94377,8000000.0
2008-11-11 04:55:00,2.94423,2.94637,2.94256,2.94256,9000000.0
2008-11-11 04:56:00,2.94373,2.9464,2.9419,2.94356,8130000.0
2008-11-11 04:57:00,2.94347,2.94682,2.94244,2.94244,11880000.0
2008-11-11 04:58:00,2.94358,2.94693,2.94222,2.94693,12250000.0
2008-11-11 04:59:00,2.94576,2.94642,2.94187,2.94569,10750000.0
2008-11-11 05:00:00,2.94682,2.94778,2.94316,2.94558,15750000.0
2008-11-11 05:01:00,2.94326,2.94724,2.94284,2.9435,11500000.0
2008-11-11 05:02:00,2.94624,2.94828,2.94355,2.94828,11630000.0
2008-11-11 05:03:00,2.94673,2.94755,2.94517,2.94583,5250000.0
2008-11-11 05:04:00,2.94805,2.94805,2.94305,2.94421,8630000.0
2008-11-11 05:05:00,2.94797,2.94797,2.94242,2.94549,10000000.0
2008-11-11 05:06:00,2.94647,2.94768,2.94188,2.9453,13380000.0
2008-11-11 05:07:00,2.94403,2.94643,2.94222,2.94447,7880000.0
2008-11-11 05:08:00,2.94527,2.94555,2.94336,2.94472,5750000.0
2008-11-11 05:09:00,2.94298,2.94459,2.94104,2.94367,10750000.0
2008-11-11 05:10:00,2.94546,2.948,2.94293,2.94464,12500000.0
2008-11-11 05:11:00,2.94655,2.94771,2.93903,2.94771,8000000.0
2008-11-11 05:12:00,2.94484,2.94704,2.94298,2.94574,7250000.0
2008-11-11 05:13:00,2.94734,2.94734,2.94268,2.94424,9000000.0
2008-11-11 05:14:00,2.94397,2.94657,2.94369,2.94448,8000000.0
2008-11-11 05:15:00,2.94523,2.94685,2.94327,2.94327,7500000.0
2008-11-11 05:16:00,2.94336,2.94564,2.94336,2.94424,11000000.0
2008-11-11 05:17:00,2.9429,2.94671,2.93818,2.94671,7130000.0
2008-11-11 05:18:00,2.94399,2.9468,2.94068,2.94076,10000000.0
2008-11-11 05:19:00,2.94518,2.94693,2.94274,2.94499,14500000.0
2008-11-11 05:20:00,2.94562,2.94738,2.94248,2.94613,12500000.0
2008-11-11 05:21:00,2.94638,2.94929,2.94638,2.94708,5630000.0
2008-11-11 05:22:00,2.94612,2.94814,2.94438,2.94438,8500000.0
2008-11-11 05:23:00,2.94525,2.94719,2.9429,2.94589,8250000.0
2008-11-11 05:24:00,2.94615,2.9479,2.94175,2.94633,8750000.0
2008-11-11 05:25:00,2.94616,2.9488,2.94291,2.94829,11260000.0
2008-11-11 05:26:00,2.94667,2.94831,2.94467,2.94617,14880000.0
2008-11-11 05:27:00,2.94628,2.9479,2.94382,2.94444,8750000.0
2008-11-11 05:28:00,2.94549,2.94549,2.94396,2.94396,7500000.0
2008-11-11 05:29:00,2.94111,2.94721,2.94111,2.94528,6250000.0
2008-11-11 05:30:00,2.94485,2.94887,2.94485,2.94594,10880000.0
2008-11-11 05:31:00,2.94811,2.94811,2.94109,2.94438,9130000.0
2008-11-11 05:32:00,2.94495,2.94714,2.94236,2.9442,13750000.0
2008-11-11 05:33:00,2.94432,2.94677,2.94302,2.94416,9250000.0
2008-11-11 05:34:00,2.94375,2.94604,2.94091,2.94548,5250000.0
2008-11-11 05:35:00,2.94276,2.94624,2.94135,2.94466,6000000.0
2008-11-11 05:36:00,2.94501,2.94658,2.94222,2.94574,8750000.0
2008-11-11 05:37:00,2.94536,2.94688,2.94135,2.94135,6250000.0
2008-11-11 05:38:00,2.94739,2.94739,2.94231,2.94541,6380000.0
2008-11-11 05:39:00,2.94519,2.94701,2.94485,2.94485,7000000.0
2008-11-11 05:40:00,2.94331,2.94589,2.94114,2.94237,8250000.0
2008-11-11 05:41:00,2.94066,2.94671,2.94066,2.94496,8630000.0
2008-11-11 05:42:00,2.9448,2.94504,2.94364,2.94364,7250000.0
2008-11-11 05:43:00,2.94461,2.94605,2.93961,2.94605,9000000.0
2008-11-11 05:44:00,2.94494,2.94579,2.94097,2.94456,7130000.0
2008-11-11 05:45:00,2.94494,2.94619,2.94315,2.94315,12000000.0
2008-11-11 05:46:00,2.94523,2.94643,2.94215,2.94522,8000000.0
2008-11-11 05:47:00,2.94143,2.947,2.94143,2.94637,13000000.0
2008-11-11 05:48:00,2.94535,2.94658,2.94121,2.94598,15380000.0
2008-11-11 05:49:00,2.93818,2.94446,2.93818,2.94359,17130000.0
2008-11-11 05:50:00,2.9404,2.94402,2.93862,2.94402,9500000.0
2008-11-11 05:51:00,2.94235,2.94415,2.93914,2.94289,18880000.0
2008-11-11 05:52:00,2.94242,2.94525,2.94191,2.94525,12000000.0
2008-11-11 05:53:00,2.94323,2.945,2.94017,2.94183,5750000.0
2008-11-11 05:54:00,2.94283,2.94544,2.9415,2.94343,5630000.0
2008-11-11 05:55:00,2.94335,2.94554,2.94075,2.9439,17380000.0
2008-11-11 05:56:00,2.94428,2.94428,2.9427,2.94349,4750000.0
2008-11-11 05:57:00,2.94391,2.94535,2.9433,2.94395,8000000.0
2008-11-11 05:58:00,2.94347,2.94431,2.9402,2.94345,8750000.0
2008-11-11 05:59:00,2.94435,2.94645,2.94051,2.94558,16500000.0
2008-11-11 06:00:00,2.93879,2.9444,2.93879,2.94147,12380000.0
2008-11-11 06:01:00,2.94365,2.94525,2.9424,2.9424,10750000.0
2008-11-11 06:02:00,2.94238,2.94391,2.93998,2.93998,10250000.0
2008-11-11 06:03:00,2.93799,2.94246,2.93799,2.94168,5750000.0
2008-11-11 06:04:00,2.94073,2.94282,2.94038,2.94038,11630000.0
2008-11-11 06:05:00,2.94128,2.94173,2.93816,2.93984,6750000.0
2008-11-11 06:06:00,2.93828,2.94101,2.93828,2.93982,6750000.0
2008-11-11 06:07:00,2.93647,2.93861,2.93317,2.93629,8380000.0
2008-11-11 06:08:00,2.9371,2.9385,2.93695,2.93719,9250000.0
2008-11-11 06:09:00,2.93873,2.94032,2.93497,2.93689,8130000.0
2008-11-11 06:10:00,2.93465,2.93939,2.93465,2.93726,5500000.0
2008-11-11 06:11:00,2.94029,2.94029,2.93295,2.9375,8500000.0
2008-11-11 06:12:00,2.94026,2.94108,2.93784,2.93993,8000000.0
2008-11-11 06:13:00,2.9396,2.94143,2.93694,2.94143,11250000.0
2008-11-11 06:14:00,2.9397,2.94126,2.93902,2.93942,8750000.0
2008-11-11 06:15:00,2.94074,2.94166,2.93621,2.9411,7500000.0
2008-11-11 06:16:00,2.93989,2.94205,2.93989,2.94128,8000000.0
2008-11-11 06:17:00,2.94165,2.94225,2.94041,2.94041,8630000.0
2008-11-11 06:18:00,2.93631,2.94217,2.93631,2.94105,6250000.0
2008-11-11 06:19:00,2.94067,2.94205,2.93731,2.94106,5250000.0
2008-11-11 06:20:00,2.93947,2.94227,2.93803,2.9396,8500000.0
2008-11-11 06:21:00,2.93668,2.93993,2.93654,2.93654,11500000.0
2008-11-11 06:22:00,2.93987,2.94183,2.93622,2.94183,7250000.0
2008-11-11 06:23:00,2.94019,2.94185,2.93985,2.94181,8500000.0
2008-11-11 06:24:00,2.94047,2.94109,2.93463,2.93463,9750000.0
2008-11-11 06:25:00,2.9394,2.94135,2.93699,2.94135,8000000.0
2008-11-11 06:26:00,2.93984,2.94258,2.93907,2.9418,5250000.0
2008-11-11 06:27:00,2.94017,2.94207,2.93681,2.93793,5500000.0
2008-11-11 06:28:00,2.93768,2.94277,2.93768,2.93912,11130000.0
2008-11-11 06:29:00,2.94184,2.94184,2.93771,2.9401,12750000.0
2008-11-11 06:30:00,2.94153,2.94174,2.93699,2.93954,6250000.0
2008-11-11 06:31:00,2.94051,2.94155,2.93675,2.93946,6500000.0
2008-11-11 06:32:00,2.93643,2.94184,2.93643,2.93936,5500000.0
2008-11-11 06:33:00,2.93997,2.94182,2.93761,2.93761,6500000.0
2008-11-11 06:34:00,2.93903,2.94265,2.93853,2.94078,15500000.0
2008-11-11 06:35:00,2.9384,2.9416,2.9384,2.93999,7630000.0
2008-11-11 06:36:00,2.94091,2.94099,2.93977,2.94099,5250000.0
2008-11-11 06:37:00,2.9364,2.94093,2.93513,2.93513,9000000.0
2008-11-11 06:38:00,2.9375,2.93996,2.93689,2.93823,11500000.0
2008-11-11 06:39:00,2.93905,2.94161,2.93655,2.93943,8500000.0
2008-11-11 06:40:00,2.93976,2.94077,2.93943,2.93994,9000000.0
2008-11-11 06:41:00,2.93967,2.94165,2.93762,2.94135,9500000.0
2008-11-11 06:42:00,2.94057,2.94352,2.93831,2.9388,12250000.0
2008-11-11 06:43:00,2.93851,2.9428,2.93851,2.94057,6250000.0
2008-11-11 06:44:00,2.9401,2.94494,2.93874,2.94339,11250000.0
2008-11-11 06:45:00,2.93994,2.94533,2.93994,2.94407,5500000.0
2008-11-11 06:46:00,2.94428,2.94484,2.94032,2.94404,10500000.0
2008-11-11 06:47:00,2.9402,2.94454,2.9402,2.94383,5500000.0
2008-11-11 06:48:00,2.94231,2.94291,2.93901,2.94181,5500000.0
2008-11-11 06:49:00,2.94078,2.94367,2.93908,2.93908,7250000.0
2008-11-11 06:50:00,2.94192,2.94376,2.94044,2.94259,7750000.0
2008-11-11 06:51:00,2.94298,2.9448,2.94131,2.9448,10380000.0
2008-11-11 06:52:00,2.94282,2.94478,2.94144,2.94317,8000000.0
2008-11-11 06:53:00,2.94159,2.94417,2.94134,2.9417,7500000.0
2008-11-11 06:54:00,2.94404,2.94502,2.9424,2.94434,10750000.0
2008-11-11 06:55:00,2.94514,2.94707,2.94465,2.94515,6250000.0
2008-11-11 06:56:00,2.94541,2.94714,2.94305,2.94305,8250000.0
2008-11-11 06:57:00,2.94154,2.94608,2.94154,2.94192,14000000.0
2008-11-11 06:58:00,2.94315,2.94422,2.93936,2.94314,13380000.0
2008-11-11 06:59:00,2.94147,2.94568,2.93987,2.94323,9880000.0
2008-11-11 07:00:00,2.94447,2.94667,2.94189,2.94428,11500000.0
2008-11-11 07:01:00,2.94371,2.94556,2.94253,2.94472,14500000.0
2008-11-11 07:02:00,2.94636,2.94732,2.94432,2.94637,13250000.0
2008-11-11 07:03:00,2.9448,2.94736,2.94348,2.94348,5750000.0
2008-11-11 07:04:00,2.94677,2.9488,2.94444,2.94606,14000000.0
2008-11-11 07:05:00,2.94674,2.9488,2.94521,2.94661,9750000.0
2008-11-11 07:06:00,2.94723,2.94778,2.94494,2.94778,7130000.0
2008-11-11 07:07:00,2.94772,2.95057,2.94442,2.94823,16750000.0
2008-11-11 07:08:00,2.94809,2.9513,2.94503,2.94503,7880000.0
2008-11-11 07:09:00,2.94733,2.95022,2.94582,2.94641,14630000.0
2008-11-11 07:10:00,2.94769,2.94837,2.94366,2.94531,12250000.0
2008-11-11 07:11:00,2.94813,2.94848,2.94527,2.94576,7250000.0
2008-11-11 07:12:00,2.9461,2.94682,2.94245,2.94682,9750000.0
2008-11-11 07:13:00,2.94563,2.94563,2.94138,2.94344,5750000.0
2008-11-11 07:14:00,2.94627,2.9478,2.94592,2.94592,8000000.0
2008-11-11 07:15:00,2.94554,2.94686,2.94212,2.94677,12750000.0
2008-11-11 07:16:00,2.9465,2.94819,2.94471,2.94802,5500000.0
2008-11-11 07:17:00,2.94696,2.94802,2.94459,2.94549,10750000.0
2008-11-11 07:18:00,2.9489,2.9489,2.94321,2.94465,19000000.0
2008-11-11 07:19:00,2.94872,2.94872,2.94225,2.94645,12890000.0
2008-11-11 07:20:00,2.94286,2.94696,2.94286,2.94525,5750000.0
2008-11-11 07:22:00,2.9465,2.94799,2.94312,2.94534,12000000.0
2008-11-11 07:23:00,2.94784,2.94784,2.94528,2.94687,9750000.0
2008-11-11 07:24:00,2.94726,2.94781,2.94475,2.94781,7750000.0
2008-11-11 07:25:00,2.94819,2.94872,2.94658,2.94658,6750000.0
2008-11-11 07:26:00,2.9421,2.94761,2.942,2.94529,8750000.0
2008-11-11 07:27:00,2.94539,2.9479,2.94503,2.94553,10250000.0
2008-11-11 07:28:00,2.94059,2.94767,2.94059,2.9464,9250000.0
2008-11-11 07:29:00,2.94571,2.94713,2.94286,2.94562,10130000.0
2008-11-11 07:30:00,2.9464,2.94742,2.94485,2.94633,12500000.0
2008-11-11 07:31:00,2.94489,2.94851,2.94489,2.94573,8000000.0
2008-11-11 07:32:00,2.94386,2.94642,2.94321,2.94617,6130000.0
2008-11-11 07:33:00,2.94268,2.94814,2.94268,2.94694,10750000.0
2008-11-11 07:34:00,2.94703,2.94854,2.94505,2.9475,12010000.0
2008-11-11 07:35:00,2.94495,2.94953,2.94495,2.94734,12250000.0
2008-11-11 07:36:00,2.94402,2.94945,2.94402,2.94596,8130000.0
2008-11-11 07:37:00,2.94709,2.9493,2.94684,2.9493,8750000.0
2008-11-11 07:38:00,2.94797,2.94937,2.9458,2.94937,9000000.0
2008-11-11 07:39:00,2.94811,2.95205,2.94793,2.94831,11500000.0
2008-11-11 07:40:00,2.94981,2.95171,2.94475,2.94958,8500000.0
2008-11-11 07:41:00,2.95044,2.9521,2.94788,2.95105,7000000.0
2008-11-11 07:42:00,2.94589,2.95145,2.94518,2.94518,9500000.0
2008-11-11 07:43:00,2.94892,2.95107,2.94665,2.94665,7750000.0
2008-11-11 07:44:00,2.94617,2.95045,2.94617,2.95011,10000000.0
2008-11-11 07:45:00,2.94874,2.95126,2.94733,2.94787,13500000.0
2008-11-11 07:46:00,2.94875,2.94975,2.94399,2.94935,8250000.0
2008-11-11 07:47:00,2.94887,2.95207,2.9482,2.95207,6380000.0
2008-11-11 07:48:00,2.94947,2.95042,2.94646,2.94877,13500000.0
2008-11-11 07:49:00,2.94854,2.95046,2.94706,2.94765,7380000.0
2008-11-11 07:50:00,2.94858,2.95035,2.94445,2.94727,10000000.0
2008-11-11 07:51:00,2.94655,2.95235,2.94655,2.94971,9250000.0
2008-11-11 07:52:00,2.94881,2.94925,2.94665,2.94925,10000000.0
2008-11-11 07:53:00,2.94655,2.94837,2.94366,2.94712,7880000.0
2008-11-11 07:54:00,2.94815,2.94856,2.9454,2.94756,9130000.0
2008-11-11 07:55:00,2.94651,2.94823,2.9455,2.94642,5250000.0
2008-11-11 07:56:00,2.94579,2.94754,2.94378,2.94576,6750000.0
2008-11-11 07:57:00,2.94583,2.94844,2.94422,2.94576,8380000.0
2008-11-11 07:58:00,2.94318,2.94902,2.94318,2.94715,8000000.0
2008-11-11 07:59:00,2.94599,2.94818,2.94409,2.94611,11130000.0
2008-11-11 08:00:00,2.94279,2.94527,2.93865,2.9441,5500000.0
2008-11-11 08:01:00,2.94324,2.94999,2.94324,2.94579,8000000.0
2008-11-11 08:02:00,2.9435,2.95169,2.9435,2.94786,17130000.0
2008-11-11 08:03:00,2.94806,2.94989,2.94389,2.94693,13250000.0
2008-11-11 08:04:00,2.94848,2.95158,2.94658,2.94762,10250000.0
2008-11-11 08:05:00,2.94908,2.9503,2.94634,2.94866,9250000.0
2008-11-11 08:06:00,2.94482,2.95183,2.94482,2.94864,11750000.0
2008-11-11 08:07:00,2.94775,2.9527,2.94629,2.94674,7000000.0
2008-11-11 08:08:00,2.9487,2.95067,2.94382,2.94664,7250000.0
2008-11-11 08:09:00,2.9479,2.94964,2.94418,2.94693,12750000.0
2008-11-11 08:10:00,2.94487,2.95043,2.9423,2.9423,7500000.0
2008-11-11 08:11:00,2.94536,2.95012,2.94492,2.94713,6380000.0
2008-11-11 08:12:00,2.94504,2.95018,2.94471,2.94489,7630000.0
2008-11-11 08:13:00,2.94732,2.94934,2.94491,2.9468,6130000.0
2008-11-11 08:14:00,2.94571,2.94911,2.94455,2.94722,12250000.0
2008-11-11 08:15:00,2.94623,2.94922,2.94397,2.94875,11000000.0
2008-11-11 08:16:00,2.94484,2.94651,2.94372,2.94372,6000000.0
2008-11-11 08:17:00,2.94478,2.94627,2.94399,2.94399,8500000.0
2008-11-11 08:18:00,2.94016,2.9459,2.94016,2.94471,6250000.0
2008-11-11 08:19:00,2.94615,2.947,2.94368,2.94532,10500000.0
2008-11-11 08:20:00,2.94653,2.94935,2.94516,2.94657,5500000.0
2008-11-11 08:21:00,2.94552,2.94831,2.94552,2.94672,7250000.0
2008-11-11 08:22:00,2.94743,2.94863,2.94345,2.94663,10630000.0
2008-11-11 08:23:00,2.94681,2.94725,2.94522,2.94583,8000000.0
2008-11-11 08:24:00,2.94575,2.94669,2.94208,2.94523,8250000.0
2008-11-11 08:25:00,2.94831,2.9486,2.94585,2.94808,11000000.0
2008-11-11 08:26:00,2.94705,2.94872,2.94266,2.94872,10250000.0
2008-11-11 08:27:00,2.94626,2.94826,2.94604,2.9474,9000000.0
2008-11-11 08:28:00,2.9469,2.94807,2.94483,2.94668,11250000.0
2008-11-11 08:29:00,2.94683,2.94738,2.94407,2.94619,5750000.0
2008-11-11 08:30:00,2.94506,2.94775,2.94404,2.94583,12250000.0
2008-11-11 08:31:00,2.94482,2.94848,2.94403,2.94666,6500000.0
2008-11-11 08:32:00,2.94573,2.94731,2.94246,2.94246,9630000.0
2008-11-11 08:33:00,2.94491,2.94699,2.94391,2.94488,5500000.0
2008-11-11 08:34:00,2.94512,2.94589,2.93954,2.94494,10000000.0
2008-11-11 08:35:00,2.94625,2.94733,2.94284,2.94598,7000000.0
2008-11-11 08:36:00,2.94711,2.94784,2.94549,2.94784,12000000.0
2008-11-11 08:37:00,2.94899,2.94899,2.94514,2.94554,10250000.0
2008-11-11 08:38:00,2.94718,2.95022,2.94247,2.94726,9250000.0
2008-11-11 08:39:00,2.94423,2.95341,2.94423,2.94675,8500000.0
2008-11-11 08:40:00,2.94442,2.95187,2.94442,2.94613,8500000.0
2008-11-11 08:41:00,2.94425,2.95519,2.94425,2.94802,11880000.0
2008-11-11 08:42:00,2.94623,2.95404,2.9449,2.95303,13250000.0
2008-11-11 08:43:00,2.94612,2.95389,2.94316,2.94623,18250000.0
2008-11-11 08:44:00,2.94688,2.95444,2.94284,2.94295,12500000.0
2008-11-11 08:45:00,2.94622,2.95384,2.94184,2.94184,9250000.0
2008-11-11 08:46:00,2.94548,2.95113,2.94478,2.94659,5500000.0
2008-11-11 08:47:00,2.94807,2.95132,2.94201,2.94304,8250000.0
2008-11-11 08:48:00,2.94546,2.9551,2.94382,2.9551,13880000.0
2008-11-11 08:49:00,2.94622,2.95109,2.94547,2.94596,5500000.0
2008-11-11 08:50:00,2.94466,2.95394,2.94388,2.94997,6500000.0
2008-11-11 08:51:00,2.94982,2.95317,2.94661,2.94661,8630000.0
2008-11-11 08:52:00,2.94454,2.94854,2.94305,2.9431,10250000.0
2008-11-11 08:53:00,2.94719,2.94719,2.94031,2.94031,11630000.0
2008-11-11 08:54:00,2.94754,2.94754,2.94344,2.94577,9250000.0
2008-11-11 08:55:00,2.94653,2.94661,2.94399,2.94489,6630000.0
2008-11-11 08:56:00,2.94435,2.94727,2.94365,2.94507,8250000.0
2008-11-11 08:57:00,2.945,2.94753,2.94081,2.94753,15750000.0
2008-11-11 08:58:00,2.94575,2.9506,2.94505,2.9506,8000000.0
2008-11-11 08:59:00,2.94989,2.94989,2.94285,2.94868,12130000.0
2008-11-11 09:00:00,2.94816,2.94872,2.94412,2.94487,5500000.0
2008-11-11 09:01:00,2.94802,2.94884,2.94324,2.94373,14500000.0
2008-11-11 09:02:00,2.94669,2.94849,2.94231,2.9466,11250000.0
2008-11-11 09:03:00,2.94463,2.94763,2.94142,2.94763,11000000.0
2008-11-11 09:04:00,2.94678,2.94891,2.94276,2.9469,7130000.0
2008-11-11 09:05:00,2.9483,2.9504,2.94699,2.9504,15500000.0
2008-11-11 09:06:00,2.95034,2.95034,2.94734,2.94734,8500000.0
2008-11-11 09:07:00,2.9488,2.95018,2.94405,2.95007,6250000.0
2008-11-11 09:08:00,2.94289,2.94985,2.94289,2.94602,8750000.0
2008-11-11 09:09:00,2.94474,2.94866,2.94319,2.94736,8880000.0
2008-11-11 09:10:00,2.94869,2.94892,2.94468,2.94748,6500000.0
2008-11-11 09:11:00,2.9465,2.94843,2.94544,2.94819,10750000.0
2008-11-11 09:12:00,2.94561,2.95125,2.94279,2.95051,9250000.0
2008-11-11 09:13:00,2.95097,2.95122,2.9463,2.94985,9250000.0
2008-11-11 09:14:00,2.95028,2.95116,2.94273,2.94493,7000000.0
2008-11-11 09:15:00,2.94641,2.95171,2.94412,2.94827,14500000.0
2008-11-11 09:16:00,2.94851,2.95209,2.94698,2.95209,11630000.0
2008-11-11 09:17:00,2.95246,2.95271,2.94993,2.95203,8130000.0
2008-11-11 09:18:00,2.94938,2.95394,2.94796,2.95394,9000000.0
2008-11-11 09:19:00,2.95463,2.95463,2.94866,2.9532,6500000.0
2008-11-11 09:20:00,2.95204,2.95406,2.94684,2.94684,8000000.0
2008-11-11 09:21:00,2.95083,2.95163,2.94616,2.94652,9010000.0
2008-11-11 09:22:00,2.9462,2.94842,2.93979,2.94761,6750000.0
2008-11-11 09:23:00,2.94608,2.94707,2.94224,2.94696,11000000.0
2008-11-11 09:24:00,2.94867,2.94944,2.94371,2.94831,8000000.0
2008-11-11 09:25:00,2.94588,2.95001,2.94532,2.94617,15000000.0
2008-11-11 09:26:00,2.94698,2.94774,2.9441,2.94717,8500000.0
2008-11-11 09:27:00,2.94669,2.94718,2.93925,2.944,12250000.0
2008-11-11 09:28:00,2.9431,2.94561,2.9421,2.94561,7750000.0
2008-11-11 09:29:00,2.94412,2.94574,2.93895,2.94415,23250000.0
2008-11-11 09:30:00,2.9445,2.9466,2.94255,2.94524,9000000.0
2008-11-11 09:31:00,2.94581,2.94666,2.94282,2.94666,6250000.0
2008-11-11 09:32:00,2.94684,2.94741,2.94086,2.94441,8250000.0
2008-11-11 09:33:00,2.94612,2.94612,2.94059,2.94428,6250000.0
2008-11-11 09:34:00,2.94566,2.94911,2.94431,2.94728,7250000.0
2008-11-11 09:35:00,2.94824,2.94837,2.94327,2.94747,16510000.0
2008-11-11 09:36:00,2.94634,2.94659,2.94233,2.94559,9250000.0
2008-11-11 09:37:00,2.94403,2.94482,2.93962,2.9417,13250000.0
2008-11-11 09:38:00,2.9432,2.95003,2.9432,2.94964,5500000.0
2008-11-11 09:39:00,2.9491,2.95011,2.94575,2.94771,9250000.0
2008-11-11 09:40:00,2.94986,2.95134,2.94537,2.95109,7750000.0
2008-11-11 09:41:00,2.94782,2.95221,2.94782,2.94976,11500000.0
2008-11-11 09:42:00,2.95204,2.95303,2.9475,2.95069,17500000.0
2008-11-11 09:43:00,2.9522,2.9522,2.94813,2.94815,8500000.0
2008-11-11 09:44:00,2.95017,2.95017,2.94606,2.9481,15250000.0
2008-11-11 09:45:00,2.94878,2.95129,2.94717,2.9506,10510000.0
2008-11-11 09:46:00,2.94912,2.94999,2.94797,2.94914,5500000.0
2008-11-11 09:47:00,2.94985,2.96415,2.94985,2.96231,5500000.0
2008-11-11 09:48:00,2.96533,2.96533,2.95487,2.95669,7380000.0
2008-11-11 09:49:00,2.9595,2.96061,2.95512,2.95638,8000000.0
2008-11-11 09:50:00,2.95592,2.96267,2.95555,2.96267,7000000.0
2008-11-11 09:51:00,2.96083,2.9628,2.95687,2.96158,6000000.0
2008-11-11 09:52:00,2.96236,2.96293,2.95738,2.96274,8750000.0
2008-11-11 09:53:00,2.964,2.964,2.96022,2.96155,8880000.0
2008-11-11 09:54:00,2.96442,2.9655,2.95895,2.96347,9500000.0
2008-11-11 09:55:00,2.9632,2.96335,2.96163,2.96335,5250000.0
2008-11-11 09:56:00,2.96225,2.97217,2.96104,2.97217,8500000.0
2008-11-11 09:57:00,2.97237,2.97301,2.96672,2.97194,12500000.0
2008-11-11 09:58:00,2.96824,2.9715,2.96663,2.96915,10500000.0
2008-11-11 09:59:00,2.96977,2.97735,2.96977,2.97657,10880000.0
2008-11-11 10:00:00,2.9792,2.98302,2.97514,2.98302,5500000.0
2008-11-11 10:01:00,2.97993,2.98081,2.97406,2.97888,6500000.0
2008-11-11 10:02:00,2.97809,2.98277,2.97387,2.98009,7250000.0
2008-11-11 10:03:00,2.98479,2.98711,2.98213,2.98403,13130000.0
2008-11-11 10:04:00,2.98235,2.98235,2.97898,2.98042,5750000.0
2008-11-11 10:05:00,2.9827,2.9827,2.97793,2.97954,8250000.0
2008-11-11 10:06:00,2.98057,2.98151,2.97643,2.98032,9000000.0
2008-11-11 10:07:00,2.97837,2.97856,2.97576,2.97658,9750000.0
2008-11-11 10:08:00,2.97436,2.97517,2.96836,2.97002,9630000.0
2008-11-11 10:09:00,2.96954,2.97141,2.96804,2.97047,7250000.0
2008-11-11 10:10:00,2.97121,2.97298,2.96629,2.96771,11130000.0
2008-11-11 10:11:00,2.96752,2.97126,2.96733,2.97036,6250000.0
2008-11-11 10:12:00,2.96835,2.97355,2.96483,2.97355,6250000.0
2008-11-11 10:13:00,2.96945,2.9741,2.96945,2.97409,11760000.0
2008-11-11 10:14:00,2.97221,2.97221,2.96787,2.9715,7500000.0
2008-11-11 10:15:00,2.97134,2.97134,2.96608,2.96884,10500000.0
2008-11-11 10:16:00,2.96812,2.96882,2.96499,2.96882,5750000.0
2008-11-11 10:17:00,2.96944,2.97076,2.96551,2.96998,11250000.0
2008-11-11 10:18:00,2.97105,2.97105,2.96558,2.96558,14630000.0
2008-11-11 10:19:00,2.96854,2.96854,2.96502,2.96792,9250000.0
2008-11-11 10:20:00,2.96768,2.96917,2.96595,2.96729,9250000.0
2008-11-11 10:21:00,2.97089,2.97089,2.96286,2.96428,9250000.0
2008-11-11 10:22:00,2.96439,2.96686,2.9639,2.9663,8250000.0
2008-11-11 10:23:00,2.96545,2.96639,2.9608,2.96639,8630000.0
2008-11-11 10:24:00,2.96342,2.96628,2.96213,2.96213,9750000.0
2008-11-11 10:25:00,2.96434,2.96607,2.96434,2.96468,6750000.0
2008-11-11 10:26:00,2.96514,2.96619,2.96329,2.96375,10500000.0
2008-11-11 10:27:00,2.96037,2.9644,2.96037,2.96267,11500000.0
2008-11-11 10:28:00,2.96574,2.96574,2.95994,2.9603,7380000.0
2008-11-11 10:29:00,2.95906,2.96117,2.95857,2.96111,9000000.0
2008-11-11 10:30:00,2.96223,2.96223,2.95819,2.96105,6250000.0
2008-11-11 10:31:00,2.96203,2.96203,2.95673,2.95975,6630000.0
2008-11-11 10:32:00,2.9588,2.9613,2.95014,2.95935,9750000.0
2008-11-11 10:33:00,2.96127,2.96127,2.95219,2.95219,9130000.0
2008-11-11 10:34:00,2.95407,2.95491,2.95056,2.95229,7500000.0
2008-11-11 10:35:00,2.95412,2.95412,2.95007,2.95007,5500000.0
2008-11-11 10:36:00,2.95199,2.95242,2.94861,2.95156,9380000.0
2008-11-11 10:37:00,2.95101,2.95745,2.95056,2.95344,11750000.0
2008-11-11 10:38:00,2.9533,2.95516,2.95101,2.95232,9000000.0
2008-11-11 10:39:00,2.95329,2.95353,2.95018,2.95311,10000000.0
2008-11-11 10:40:00,2.95138,2.95321,2.94929,2.9502,11000000.0
2008-11-11 10:41:00,2.95189,2.95265,2.94961,2.95253,10750000.0
2008-11-11 10:42:00,2.95102,2.95307,2.95074,2.95228,7000000.0
2008-11-11 10:43:00,2.95191,2.95191,2.94858,2.95091,8500000.0
2008-11-11 10:44:00,2.94927,2.95104,2.94791,2.9495,12250000.0
2008-11-11 10:45:00,2.94644,2.95845,2.94644,2.95845,6130000.0
2008-11-11 10:46:00,2.96103,2.96103,2.9525,2.95369,10000000.0
2008-11-11 10:47:00,2.95131,2.95317,2.95118,2.95272,5750000.0
2008-11-11 10:48:00,2.95326,2.95361,2.95048,2.9536,4880000.0
2008-11-11 10:49:00,2.95299,2.95994,2.95299,2.95529,10500000.0
2008-11-11 10:50:00,2.95734,2.95734,2.95515,2.95636,8750000.0
2008-11-11 10:51:00,2.96025,2.9685,2.95934,2.96457,8750000.0
2008-11-11 10:52:00,2.97305,2.97401,2.96848,2.97134,14880000.0
2008-11-11 10:53:00,2.97291,2.97361,2.96756,2.96756,13250000.0
2008-11-11 10:54:00,2.96862,2.96872,2.96381,2.96814,7000000.0
2008-11-11 10:55:00,2.96728,2.96867,2.96592,2.96724,6880000.0
2008-11-11 10:56:00,2.96717,2.96717,2.96352,2.96352,11250000.0
2008-11-11 10:57:00,2.96314,2.96776,2.96314,2.96776,8500000.0
2008-11-11 10:58:00,2.96458,2.96608,2.96041,2.9636,11000000.0
2008-11-11 10:59:00,2.96355,2.96737,2.96275,2.9651,8880000.0
2008-11-11 11:00:00,2.96472,2.96602,2.9618,2.96361,10000000.0
2008-11-11 11:01:00,2.96207,2.96225,2.95873,2.96027,12500000.0
2008-11-11 11:02:00,2.96249,2.96249,2.96046,2.96046,6380000.0
2008-11-11 11:03:00,2.96315,2.96315,2.95973,2.96073,7380000.0
2008-11-11 11:04:00,2.95594,2.95999,2.95594,2.95915,8750000.0
2008-11-11 11:05:00,2.95699,2.96055,2.95627,2.95927,11000000.0
2008-11-11 11:06:00,2.96174,2.96259,2.95756,2.95898,7750000.0
2008-11-11 11:07:00,2.96235,2.96235,2.95598,2.95876,7750000.0
2008-11-11 11:08:00,2.96077,2.96077,2.95798,2.96011,8000000.0
2008-11-11 11:09:00,2.95983,2.95983,2.9556,2.95967,7000000.0
2008-11-11 11:10:00,2.95889,2.95889,2.95372,2.95861,9500000.0
2008-11-11 11:11:00,2.95786,2.95892,2.95311,2.95892,8130000.0
2008-11-11 11:12:00,2.95993,2.95993,2.95663,2.95741,5250000.0
2008-11-11 11:13:00,2.9546,2.96057,2.9546,2.95745,9250000.0
2008-11-11 11:14:00,2.95949,2.96069,2.95689,2.96069,7750000.0
2008-11-11 11:15:00,2.95991,2.96025,2.95727,2.95891,9250000.0
2008-11-11 11:16:00,2.95897,2.96061,2.95875,2.95886,7750000.0
2008-11-11 11:17:00,2.96067,2.96092,2.95735,2.96092,7750000.0
2008-11-11 11:18:00,2.96033,2.96298,2.95739,2.95942,10250000.0
2008-11-11 11:19:00,2.96051,2.96084,2.95646,2.95743,6750000.0
2008-11-11 11:20:00,2.96123,2.96174,2.95501,2.96038,6250000.0
2008-11-11 11:21:00,2.95735,2.95941,2.95458,2.95767,8750000.0
2008-11-11 11:22:00,2.95908,2.95908,2.95359,2.95359,8000000.0
2008-11-11 11:23:00,2.95714,2.95853,2.95423,2.95807,14880000.0
2008-11-11 11:24:00,2.95416,2.95806,2.95327,2.95718,8250000.0
2008-11-11 11:25:00,2.95696,2.95863,2.95373,2.95725,10630000.0
2008-11-11 11:26:00,2.95674,2.95868,2.95417,2.95846,11250000.0
2008-11-11 11:27:00,2.95886,2.95981,2.95506,2.95909,7000000.0
2008-11-11 11:28:00,2.95771,2.95807,2.95551,2.9559,8250000.0
2008-11-11 11:29:00,2.95795,2.95819,2.95208,2.95819,5750000.0
2008-11-11 11:30:00,2.95875,2.95875,2.95322,2.9551,7500000.0
2008-11-11 11:31:00,2.9546,2.95828,2.95407,2.95721,9500000.0
2008-11-11 11:32:00,2.95798,2.95798,2.95336,2.95731,9750000.0
2008-11-11 11:33:00,2.95732,2.95819,2.95456,2.95649,13250000.0
2008-11-11 11:34:00,2.95955,2.96037,2.95683,2.95903,11500000.0
2008-11-11 11:35:00,2.95792,2.95792,2.95121,2.95264,9250000.0
2008-11-11 11:36:00,2.95618,2.95686,2.95467,2.95565,8250000.0
2008-11-11 11:37:00,2.95497,2.95926,2.95425,2.95926,6750000.0
2008-11-11 11:38:00,2.95613,2.96084,2.95613,2.96084,5500000.0
2008-11-11 11:39:00,2.96048,2.96048,2.95394,2.96007,8500000.0
2008-11-11 11:40:00,2.95827,2.9613,2.95827,2.95923,12130000.0
2008-11-11 11:41:00,2.95928,2.96329,2.95918,2.96315,12000000.0
2008-11-11 11:42:00,2.96041,2.96243,2.95969,2.96088,6250000.0
2008-11-11 11:43:00,2.9604,2.96348,2.95839,2.96348,8500000.0
2008-11-11 11:44:00,2.96168,2.96479,2.96168,2.96304,6750000.0
2008-11-11 11:45:00,2.96443,2.96859,2.96069,2.96859,8630000.0
2008-11-11 11:46:00,2.96932,2.96932,2.96678,2.96749,5500000.0
2008-11-11 11:47:00,2.9665,2.9694,2.96286,2.9694,14500000.0
2008-11-11 11:48:00,2.96661,2.97062,2.96495,2.97062,9500000.0
2008-11-11 11:49:00,2.97119,2.97143,2.96433,2.9666,12000000.0
2008-11-11 11:50:00,2.96684,2.97011,2.96517,2.97011,7630000.0
2008-11-11 11:51:00,2.96864,2.96864,2.96668,2.96819,5750000.0
2008-11-11 11:52:00,2.97025,2.97025,2.96793,2.96902,8250000.0
2008-11-11 11:53:00,2.96793,2.97032,2.96793,2.96997,5250000.0
2008-11-11 11:54:00,2.96713,2.97089,2.96524,2.96796,9750000.0
2008-11-11 11:55:00,2.97194,2.97375,2.97037,2.97156,7750000.0
2008-11-11 11:56:00,2.976,2.97678,2.96956,2.97154,5880000.0
2008-11-11 11:57:00,2.97429,2.9793,2.97429,2.97799,6500000.0
2008-11-11 11:58:00,2.9766,2.98027,2.97598,2.97724,13750000.0
2008-11-11 11:59:00,2.97849,2.98127,2.97748,2.97917,9000000.0
2008-11-11 12:00:00,2.97489,2.97672,2.97076,2.97308,8000000.0
2008-11-11 12:01:00,2.97243,2.97753,2.97243,2.97753,7000000.0
2008-11-11 12:02:00,2.97393,2.98031,2.97273,2.98031,12880000.0
2008-11-11 12:03:00,2.98018,2.98163,2.97762,2.97844,6500000.0
2008-11-11 12:04:00,2.9811,2.98674,2.97547,2.98674,8880000.0
2008-11-11 12:05:00,2.97944,2.98881,2.97944,2.9883,10000000.0
2008-11-11 12:06:00,2.98946,2.99032,2.98685,2.98852,7500000.0
2008-11-11 12:07:00,2.98617,2.98716,2.98223,2.9858,7000000.0
2008-11-11 12:08:00,2.98682,2.98748,2.98295,2.98739,7130000.0
2008-11-11 12:09:00,2.98448,2.98733,2.98301,2.98519,13750000.0
2008-11-11 12:10:00,2.98542,2.9869,2.9795,2.98653,8630000.0
2008-11-11 12:11:00,2.98414,2.98717,2.98361,2.98552,7000000.0
2008-11-11 12:12:00,2.98516,2.98949,2.98436,2.98949,10000000.0
2008-11-11 12:13:00,2.98713,2.99211,2.98683,2.98929,14500000.0
2008-11-11 12:14:00,2.99119,2.99463,2.98888,2.9921,15500000.0
2008-11-11 12:15:00,2.99252,3.00184,2.99252,3.00184,10010000.0
2008-11-11 12:16:00,2.99997,2.99997,2.99312,2.99312,8500000.0
2008-11-11 12:17:00,2.99496,2.99649,2.99324,2.99442,5500000.0
2008-11-11 12:18:00,2.99188,2.99596,2.99007,2.99007,6380000.0
2008-11-11 12:19:00,2.99424,2.99424,2.98303,2.98849,8250000.0
2008-11-11 12:20:00,2.98657,2.98919,2.98343,2.98859,7130000.0
2008-11-11 12:21:00,2.98772,2.98923,2.98338,2.98416,11500000.0
2008-11-11 12:22:00,2.98829,2.98829,2.98254,2.98612,6000000.0
2008-11-11 12:23:00,2.98388,2.98836,2.98256,2.98817,9750000.0
2008-11-11 12:24:00,2.98566,2.98855,2.98169,2.98769,9000000.0
2008-11-11 12:25:00,2.98808,2.98841,2.9856,2.98751,5880000.0
2008-11-11 12:26:00,2.98793,2.98848,2.98432,2.98617,9130000.0
2008-11-11 12:27:00,2.98907,2.98907,2.98322,2.98532,8500000.0
2008-11-11 12:28:00,2.98572,2.98656,2.98046,2.98046,12250000.0
2008-11-11 12:29:00,2.9841,2.98433,2.98032,2.98231,6000000.0
2008-11-11 12:30:00,2.98323,2.98323,2.97776,2.97985,9630000.0
2008-11-11 12:31:00,2.97993,2.98546,2.97978,2.985,6000000.0
2008-11-11 12:32:00,2.98379,2.98863,2.98309,2.98814,6500000.0
2008-11-11 12:33:00,2.9859,2.98886,2.98564,2.98807,13750000.0
2008-11-11 12:34:00,2.98643,2.98939,2.98457,2.98939,9250000.0
2008-11-11 12:35:00,2.98689,2.99057,2.98623,2.98877,12500000.0
2008-11-11 12:36:00,2.9895,2.98999,2.987,2.988,5500000.0
2008-11-11 12:37:00,2.98838,2.99191,2.98619,2.9898,12380000.0
2008-11-11 12:38:00,2.9898,2.99343,2.98637,2.99259,12250000.0
2008-11-11 12:39:00,2.99091,2.9943,2.98734,2.99127,6750000.0
2008-11-11 12:40:00,2.98718,2.99164,2.98718,2.99164,8500000.0
2008-11-11 12:41:00,2.9895,2.99349,2.9895,2.99349,5250000.0
2008-11-11 12:42:00,2.99269,2.99355,2.9879,2.99355,16380000.0
2008-11-11 12:43:00,2.99327,2.99429,2.9924,2.99308,7000000.0
2008-11-11 12:44:00,2.99223,2.99353,2.99073,2.99155,10000000.0
2008-11-11 12:45:00,2.98877,2.99259,2.98877,2.99211,5250000.0
2008-11-11 12:46:00,2.9902,2.99143,2.98674,2.98674,10380000.0
2008-11-11 12:47:00,2.99163,2.99806,2.98929,2.99805,8000000.0
2008-11-11 12:48:00,2.99866,2.99866,2.99367,2.99405,13750000.0
2008-11-11 12:49:00,2.99643,2.99661,2.99279,2.99419,10250000.0
2008-11-11 12:50:00,2.99823,3.00206,2.99634,3.00206,8750000.0
2008-11-11 12:51:00,3.00197,3.00339,2.99813,3.00126,9000000.0
2008-11-11 12:52:00,3.00258,3.00258,2.99834,2.99878,6000000.0
2008-11-11 12:53:00,3.00415,3.00469,2.99929,3.00469,6880000.0
2008-11-11 12:54:00,3.00395,3.00624,3.00229,3.00606,8000000.0
2008-11-11 12:55:00,3.00284,3.00642,2.99881,3.00548,8500000.0
2008-11-11 12:56:00,3.00399,3.00589,3.00056,3.00292,13000000.0
2008-11-11 12:57:00,3.00447,3.00519,3.0015,3.00478,11250000.0
2008-11-11 12:58:00,3.00617,3.00748,3.00205,3.00417,10000000.0
2008-11-11 12:59:00,3.00493,3.00776,3.00355,3.0073,13380000.0
2008-11-11 13:00:00,3.00732,3.00732,3.00312,3.00666,14750000.0
2008-11-11 13:01:00,3.0043,3.00705,3.00337,3.00498,11000000.0
2008-11-11 13:02:00,3.00734,3.0109,3.00704,3.00996,8500000.0
2008-11-11 13:03:00,3.01061,3.01272,3.00896,3.01272,10130000.0
2008-11-11 13:04:00,3.01188,3.01377,3.00852,3.01035,13250000.0
2008-11-11 13:05:00,3.01335,3.01335,3.00675,3.01323,11000000.0
2008-11-11 13:06:00,3.00979,3.01313,3.00979,3.00989,8000000.0
2008-11-11 13:07:00,3.01104,3.01345,3.00778,3.01247,10130000.0
2008-11-11 13:08:00,3.01223,3.01305,3.00829,3.0101,10250000.0
2008-11-11 13:09:00,3.01356,3.01356,3.00704,3.00791,9000000.0
2008-11-11 13:10:00,3.01365,3.01365,3.00794,3.01079,5630000.0
2008-11-11 13:11:00,3.01112,3.01313,3.00867,3.01024,9750000.0
2008-11-11 13:12:00,3.00902,3.0118,3.00841,3.01127,10250000.0
2008-11-11 13:13:00,3.01007,3.01007,3.00363,3.00826,13880000.0
2008-11-11 13:14:00,3.00872,3.01071,3.00611,3.00622,7500000.0
2008-11-11 13:15:00,3.00826,3.00889,3.0031,3.00458,5630000.0
2008-11-11 13:16:00,3.00726,3.01024,3.00453,3.00948,10750000.0
2008-11-11 13:17:00,3.00731,3.01011,3.00731,3.01011,5630000.0
2008-11-11 13:18:00,3.01168,3.01168,3.00761,3.01137,10000000.0
2008-11-11 13:19:00,3.00857,3.0116,3.00571,3.0116,9000000.0
2008-11-11 13:20:00,3.00777,3.01151,3.00777,3.01037,5250000.0
2008-11-11 13:21:00,3.01123,3.01139,3.0074,3.00859,7500000.0
2008-11-11 13:22:00,3.01117,3.01173,3.00914,3.00987,11250000.0
2008-11-11 13:23:00,3.01049,3.01087,3.00514,3.01077,14000000.0
2008-11-11 13:24:00,3.01008,3.01181,3.00598,3.00992,10750000.0
2008-11-11 13:25:00,3.0093,3.01206,3.0079,3.01139,9880000.0
2008-11-11 13:26:00,3.01135,3.01174,3.00814,3.01174,7750000.0
2008-11-11 13:27:00,3.01061,3.01139,3.00704,3.01139,11880000.0
2008-11-11 13:28:00,3.00973,3.01065,3.00645,3.00774,8000000.0
2008-11-11 13:29:00,3.00582,3.00908,2.99766,3.00262,7750000.0
2008-11-11 13:30:00,3.00018,3.00018,2.99443,2.99986,7750000.0
2008-11-11 13:31:00,2.99536,3.00204,2.99536,3.00194,13250000.0
2008-11-11 13:32:00,3.00184,3.00241,2.99848,3.0003,8880000.0
2008-11-11 13:33:00,2.99939,3.00497,2.99691,3.00387,7750000.0
2008-11-11 13:34:00,3.00545,3.0055,3.00123,3.00542,7250000.0
2008-11-11 13:35:00,3.00388,3.0065,2.99909,2.99909,8250000.0
2008-11-11 13:36:00,3.00259,3.00465,2.99713,3.00298,11250000.0
2008-11-11 13:37:00,3.00561,3.00561,3.00135,3.00179,11500000.0
2008-11-11 13:38:00,3.00235,3.00498,2.99794,3.00498,7250000.0
2008-11-11 13:39:00,3.00312,3.00558,2.99806,2.99806,9000000.0
2008-11-11 13:40:00,3.00256,3.0055,3.00146,3.00146,10000000.0
2008-11-11 13:41:00,3.0037,3.00459,3.00198,3.00385,8750000.0
2008-11-11 13:42:00,3.00265,3.00544,3.00228,3.00544,8130000.0
2008-11-11 13:43:00,3.00447,3.00451,3.00155,3.0026,7250000.0
2008-11-11 13:44:00,3.00343,3.00343,2.99799,2.99799,10630000.0
2008-11-11 13:45:00,2.994,2.99793,2.99246,2.99246,11130000.0
2008-11-11 13:46:00,2.9969,2.99859,2.99493,2.99859,6500000.0
2008-11-11 13:47:00,2.99635,2.99891,2.99504,2.99812,8750000.0
2008-11-11 13:48:00,2.99769,2.9998,2.99366,2.9998,11500000.0
2008-11-11 13:49:00,2.99812,2.99902,2.9963,2.99895,5380000.0
2008-11-11 13:50:00,2.99787,2.99962,2.99678,2.99962,10630000.0
2008-11-11 13:51:00,2.99813,2.99813,2.99446,2.9981,11500000.0
2008-11-11 13:52:00,2.99686,2.99709,2.99304,2.99434,11250000.0
2008-11-11 13:53:00,2.99609,2.99772,2.9904,2.9949,8500000.0
2008-11-11 13:54:00,2.9968,2.9968,2.99289,2.99289,5630000.0
2008-11-11 13:55:00,2.99677,2.99744,2.99401,2.99401,12250000.0
2008-11-11 13:56:00,2.99248,2.99783,2.99248,2.99412,8880000.0
2008-11-11 13:57:00,2.99651,2.9973,2.99118,2.99118,12500000.0
2008-11-11 13:58:00,2.99035,2.99712,2.99035,2.99521,9000000.0
2008-11-11 13:59:00,2.99695,2.99695,2.99426,2.99426,7380000.0
2008-11-11 14:00:00,2.99055,2.99584,2.99055,2.99584,7880000.0
2008-11-11 14:01:00,2.99423,2.9969,2.99419,2.99419,10380000.0
2008-11-11 14:02:00,2.9959,2.99643,2.99457,2.99643,9000000.0
2008-11-11 14:03:00,2.99504,2.9953,2.99122,2.9919,7130000.0
2008-11-11 14:04:00,2.99693,2.99711,2.9921,2.9952,5750000.0
2008-11-11 14:05:00,2.99629,2.99682,2.99066,2.99276,7000000.0
2008-11-11 14:06:00,2.9927,2.99559,2.992,2.992,8750000.0
2008-11-11 14:07:00,2.99214,2.99637,2.98874,2.99637,8000000.0
2008-11-11 14:08:00,2.99466,2.99725,2.99237,2.99725,9000000.0
2008-11-11 14:09:00,2.99747,2.99754,2.99303,2.9935,5500000.0
2008-11-11 14:10:00,2.99462,2.99539,2.98891,2.99128,9380000.0
2008-11-11 14:11:00,2.98951,2.99373,2.98664,2.99373,5630000.0
2008-11-11 14:12:00,2.99072,2.99148,2.98211,2.98251,7500000.0
2008-11-11 14:13:00,2.98253,2.98375,2.97995,2.98312,9130000.0
2008-11-11 14:14:00,2.98316,2.98474,2.98046,2.98399,8500000.0
2008-11-11 14:15:00,2.97759,2.98431,2.97759,2.9841,9000000.0
2008-11-11 14:16:00,2.98404,2.98404,2.98042,2.98134,9250000.0
2008-11-11 14:17:00,2.98109,2.98178,2.9777,2.97928,10250000.0
2008-11-11 14:18:00,2.97881,2.98189,2.9782,2.98189,8500000.0
2008-11-11 14:19:00,2.97887,2.98188,2.97618,2.98006,13500000.0
2008-11-11 14:20:00,2.98043,2.983,2.97631,2.9811,7500000.0
2008-11-11 14:21:00,2.98131,2.98516,2.9807,2.98516,12750000.0
2008-11-11 14:22:00,2.98111,2.98712,2.98111,2.98684,5130000.0
2008-11-11 14:23:00,2.98433,2.98876,2.98426,2.98537,14250000.0
2008-11-11 14:24:00,2.98613,2.9884,2.98248,2.98608,14750000.0
2008-11-11 14:25:00,2.98586,2.98695,2.98477,2.98598,7750000.0
2008-11-11 14:26:00,2.98956,2.99475,2.98334,2.98754,14000000.0
2008-11-11 14:27:00,2.99885,2.99885,2.99012,2.99528,8250000.0
2008-11-11 14:28:00,2.99687,2.99687,2.98727,2.98849,6000000.0
2008-11-11 14:29:00,2.99256,2.99414,2.98986,2.98986,6500000.0
2008-11-11 14:30:00,2.98966,2.99306,2.9878,2.98862,7500000.0
2008-11-11 14:31:00,2.98777,2.98917,2.98512,2.98512,9750000.0
2008-11-11 14:32:00,2.98833,2.98918,2.98422,2.98854,11250000.0
2008-11-11 14:33:00,2.98947,2.98953,2.98632,2.98632,10750000.0
2008-11-11 14:34:00,2.99017,2.99093,2.98631,2.99029,14380000.0
2008-11-11 14:35:00,2.99031,2.99051,2.98625,2.98975,12500000.0
2008-11-11 14:36:00,2.98937,2.98937,2.98081,2.98282,8750000.0
2008-11-11 14:37:00,2.97999,2.98335,2.97966,2.98098,16250000.0
2008-11-11 14:38:00,2.98306,2.98406,2.97881,2.98119,12250000.0
2008-11-11 14:39:00,2.97996,2.98295,2.97611,2.97611,11000000.0
2008-11-11 14:40:00,2.97963,2.9812,2.97717,2.97789,12750000.0
2008-11-11 14:41:00,2.9755,2.9755,2.97165,2.97359,8250000.0
2008-11-11 14:42:00,2.9746,2.9759,2.97227,2.97227,16500000.0
2008-11-11 14:43:00,2.97343,2.97343,2.96793,2.97188,10750000.0
2008-11-11 14:44:00,2.96976,2.97116,2.96734,2.96734,8000000.0
2008-11-11 14:45:00,2.96737,2.96779,2.96043,2.96176,7250000.0
2008-11-11 14:46:00,2.96935,2.9714,2.96449,2.96636,9500000.0
2008-11-11 14:47:00,2.96673,2.96673,2.9598,2.9649,7500000.0
2008-11-11 14:48:00,2.9644,2.96601,2.96169,2.96457,8500000.0
2008-11-11 14:49:00,2.96504,2.96592,2.96072,2.9639,9630000.0
2008-11-11 14:50:00,2.96387,2.96572,2.96013,2.96501,5250000.0
2008-11-11 14:51:00,2.96489,2.96489,2.96249,2.96429,8250000.0
2008-11-11 14:52:00,2.96029,2.96204,2.95426,2.95832,11380000.0
2008-11-11 14:53:00,2.96027,2.96254,2.95851,2.95871,7500000.0
2008-11-11 14:54:00,2.96215,2.96215,2.95401,2.95401,11000000.0
2008-11-11 14:55:00,2.95937,2.96153,2.95605,2.95774,6750000.0
2008-11-11 14:56:00,2.95811,2.95811,2.95211,2.95211,16500000.0
2008-11-11 14:57:00,2.95706,2.95741,2.95152,2.95594,8750000.0
2008-11-11 14:58:00,2.95344,2.95663,2.95267,2.95663,8250000.0
2008-11-11 14:59:00,2.95663,2.95681,2.95243,2.95617,10500000.0
2008-11-11 15:00:00,2.95621,2.95691,2.9512,2.9528,13000000.0
2008-11-11 15:01:00,2.95613,2.95682,2.95213,2.95221,5500000.0
2008-11-11 15:02:00,2.9562,2.9562,2.9516,2.95469,8500000.0
2008-11-11 15:03:00,2.95555,2.95555,2.95024,2.95263,13380000.0
2008-11-11 15:04:00,2.95344,2.95462,2.94804,2.94804,11250000.0
2008-11-11 15:05:00,2.95241,2.95241,2.948,2.95029,12880000.0
2008-11-11 15:06:00,2.95059,2.95084,2.94653,2.94835,13250000.0
2008-11-11 15:07:00,2.94447,2.95382,2.94319,2.94461,7630000.0
2008-11-11 15:08:00,2.944,2.94649,2.94071,2.94358,9750000.0
2008-11-11 15:09:00,2.94383,2.94588,2.94383,2.94535,13380000.0
2008-11-11 15:10:00,2.94527,2.94527,2.94007,2.94411,8000000.0
2008-11-11 15:11:00,2.94286,2.94287,2.93636,2.94118,12500000.0
2008-11-11 15:12:00,2.94157,2.94157,2.93731,2.93974,9750000.0
2008-11-11 15:13:00,2.93943,2.9401,2.93856,2.93856,5750000.0
2008-11-11 15:14:00,2.93792,2.93794,2.93389,2.93744,9760000.0
2008-11-11 15:15:00,2.93441,2.93674,2.93009,2.93674,10130000.0
2008-11-11 15:16:00,2.93831,2.94005,2.93676,2.93676,14750000.0
2008-11-11 15:17:00,2.93755,2.94086,2.9375,2.93839,6250000.0
2008-11-11 15:18:00,2.94003,2.94374,2.93825,2.94374,8000000.0
2008-11-11 15:19:00,2.94242,2.94257,2.93755,2.93755,10250000.0
2008-11-11 15:20:00,2.94501,2.94689,2.94247,2.94677,9500000.0
2008-11-11 15:21:00,2.94289,2.94607,2.94166,2.94565,8500000.0
2008-11-11 15:22:00,2.94411,2.94982,2.94132,2.94982,12750000.0
2008-11-11 15:23:00,2.94965,2.95043,2.94579,2.94969,11750000.0
2008-11-11 15:24:00,2.94855,2.9514,2.94596,2.95136,6130000.0
2008-11-11 15:25:00,2.95192,2.9541,2.94927,2.9541,9500000.0
2008-11-11 15:26:00,2.95356,2.95473,2.95099,2.95473,6880000.0
2008-11-11 15:27:00,2.9539,2.9559,2.94984,2.95487,6250000.0
2008-11-11 15:28:00,2.95222,2.95402,2.95132,2.95402,8130000.0
2008-11-11 15:29:00,2.94901,2.95377,2.94901,2.95162,6250000.0
2008-11-11 15:30:00,2.95044,2.95357,2.94924,2.95311,8630000.0
2008-11-11 15:31:00,2.94963,2.95341,2.94948,2.95002,13130000.0
2008-11-11 15:32:00,2.95364,2.95364,2.9493,2.95315,7000000.0
2008-11-11 15:33:00,2.94972,2.95446,2.94706,2.95429,10750000.0
2008-11-11 15:34:00,2.95548,2.95726,2.95425,2.95558,12750000.0
2008-11-11 15:35:00,2.95297,2.95637,2.95297,2.95519,12630000.0
2008-11-11 15:36:00,2.95481,2.9567,2.95123,2.9537,10250000.0
2008-11-11 15:37:00,2.95518,2.95518,2.9499,2.95121,7750000.0
2008-11-11 15:38:00,2.95477,2.9579,2.95412,2.95516,9500000.0
2008-11-11 15:39:00,2.95597,2.95734,2.95202,2.95314,8130000.0
2008-11-11 15:40:00,2.95503,2.95893,2.95503,2.95845,6880000.0
2008-11-11 15:41:00,2.95762,2.95762,2.95024,2.95636,11000000.0
2008-11-11 15:42:00,2.95523,2.9561,2.94955,2.95495,9750000.0
2008-11-11 15:43:00,2.95373,2.95412,2.95059,2.95155,12250000.0
2008-11-11 15:44:00,2.9526,2.95359,2.95116,2.95121,8880000.0
2008-11-11 15:45:00,2.95281,2.95307,2.94907,2.95307,10250000.0
2008-11-11 15:46:00,2.95461,2.95461,2.95007,2.95214,6630000.0
2008-11-11 15:47:00,2.95666,2.95712,2.95258,2.95512,6880000.0
2008-11-11 15:48:00,2.94874,2.95563,2.94675,2.95563,7750000.0
2008-11-11 15:49:00,2.9556,2.9556,2.94009,2.94451,9250000.0
2008-11-11 15:50:00,2.94335,2.94574,2.93955,2.94574,8000000.0
2008-11-11 15:51:00,2.94563,2.94686,2.94472,2.94686,7250000.0
2008-11-11 15:52:00,2.94621,2.94675,2.94531,2.94536,6000000.0
2008-11-11 15:53:00,2.94254,2.94917,2.9424,2.94917,8750000.0
2008-11-11 15:54:00,2.9478,2.9495,2.9454,2.9485,6500000.0
2008-11-11 15:55:00,2.95019,2.95037,2.94472,2.94887,8500000.0
2008-11-11 15:56:00,2.94779,2.94965,2.94448,2.94744,7000000.0
2008-11-11 15:57:00,2.9503,2.95054,2.94586,2.94752,8630000.0
2008-11-11 15:58:00,2.94996,2.94996,2.94553,2.94976,11250000.0
2008-11-11 15:59:00,2.95072,2.95137,2.94899,2.95116,12250000.0
2008-11-11 16:00:00,2.95028,2.95241,2.9474,2.95241,10630000.0
2008-11-11 16:01:00,2.9509,2.95297,2.94874,2.9526,6250000.0
2008-11-11 16:02:00,2.95245,2.95245,2.94772,2.95121,14250000.0
2008-11-11 16:03:00,2.94828,2.95085,2.94659,2.94786,7380000.0
2008-11-11 16:04:00,2.95037,2.95051,2.94743,2.95051,12250000.0
2008-11-11 16:05:00,2.95065,2.95115,2.94985,2.95027,6000000.0
2008-11-11 16:06:00,2.9507,2.95079,2.9461,2.95034,7000000.0
2008-11-11 16:07:00,2.95046,2.95278,2.94948,2.95278,10500000.0
2008-11-11 16:08:00,2.95115,2.95462,2.95023,2.95294,10750000.0
2008-11-11 16:09:00,2.95372,2.95617,2.95256,2.95617,6250000.0
2008-11-11 16:10:00,2.95582,2.95582,2.95051,2.95407,10250000.0
2008-11-11 16:11:00,2.95698,2.95748,2.95425,2.95492,5500000.0
2008-11-11 16:12:00,2.95701,2.95808,2.95546,2.95723,6500000.0
2008-11-11 16:13:00,2.95873,2.95881,2.9544,2.95634,10000000.0
2008-11-11 16:14:00,2.95721,2.95747,2.95539,2.95586,9000000.0
2008-11-11 16:15:00,2.95545,2.9578,2.95366,2.95768,6500000.0
2008-11-11 16:16:00,2.95617,2.95756,2.95429,2.95552,7000000.0
2008-11-11 16:17:00,2.95689,2.95689,2.95403,2.9564,12250000.0
2008-11-11 16:18:00,2.95626,2.95626,2.95134,2.95574,7500000.0
2008-11-11 16:19:00,2.95643,2.95709,2.95241,2.95279,8750000.0
2008-11-11 16:20:00,2.95626,2.96013,2.95626,2.95907,10250000.0
2008-11-11 16:21:00,2.95909,2.96095,2.95838,2.95838,5250000.0
2008-11-11 16:22:00,2.9599,2.96134,2.958,2.96071,14000000.0
2008-11-11 16:23:00,2.96021,2.96069,2.95582,2.96069,5880000.0
2008-11-11 16:24:00,2.96056,2.96088,2.95665,2.95665,8130000.0
2008-11-11 16:25:00,2.95789,2.95853,2.9532,2.9569,5500000.0
2008-11-11 16:26:00,2.95773,2.95979,2.95707,2.95926,9000000.0
2008-11-11 16:27:00,2.95891,2.96009,2.9565,2.95697,19250000.0
2008-11-11 16:28:00,2.95781,2.95917,2.95685,2.95917,10880000.0
2008-11-11 16:29:00,2.95958,2.96061,2.95673,2.95866,8750000.0
2008-11-11 16:30:00,2.95877,2.95939,2.95564,2.9591,9250000.0
2008-11-11 16:31:00,2.95853,2.95928,2.95509,2.95923,6750000.0
2008-11-11 16:32:00,2.9587,2.9627,2.95735,2.96091,9250000.0
2008-11-11 16:33:00,2.96568,2.96568,2.96029,2.96148,13750000.0
2008-11-11 16:34:00,2.96053,2.96585,2.95999,2.96564,14500000.0
2008-11-11 16:35:00,2.96214,2.96757,2.96156,2.96757,11750000.0
2008-11-11 16:36:00,2.96659,2.96659,2.96047,2.96535,14630000.0
2008-11-11 16:37:00,2.96475,2.96781,2.96274,2.96781,5250000.0
2008-11-11 16:38:00,2.96621,2.96771,2.96001,2.96696,10750000.0
2008-11-11 16:39:00,2.96815,2.96946,2.96256,2.96625,7000000.0
2008-11-11 16:40:00,2.96755,2.97236,2.96657,2.97236,7000000.0
2008-11-11 16:41:00,2.97276,2.97381,2.96762,2.97175,6500000.0
2008-11-11 16:42:00,2.97565,2.97565,2.97233,2.97415,10000000.0
2008-11-11 16:43:00,2.97634,2.9767,2.97384,2.97555,9750000.0
2008-11-11 16:44:00,2.97535,2.97687,2.97297,2.97326,10750000.0
2008-11-11 16:45:00,2.97153,2.97611,2.97002,2.97594,7750000.0
2008-11-11 16:46:00,2.97582,2.98646,2.97483,2.98646,7250000.0
2008-11-11 16:47:00,2.98863,2.99053,2.98585,2.99053,12750000.0
2008-11-11 16:48:00,2.99078,2.99088,2.98661,2.98774,5750000.0
2008-11-11 16:49:00,2.98825,2.99137,2.98409,2.99029,10750000.0
2008-11-11 16:50:00,2.98742,2.99393,2.98725,2.99342,6500000.0
2008-11-11 16:51:00,2.99106,2.99321,2.98776,2.99088,6750000.0
2008-11-11 16:52:00,2.99205,2.99296,2.98969,2.99141,10500000.0
2008-11-11 16:53:00,2.9942,2.99515,2.98869,2.99352,12750000.0
2008-11-11 16:54:00,2.99174,2.99443,2.99174,2.99408,7000000.0
2008-11-11 16:55:00,2.99403,2.99403,2.98543,2.98873,8750000.0
2008-11-11 16:56:00,2.99274,2.99447,2.98969,2.99447,12250000.0
2008-11-11 16:57:00,2.99419,2.99598,2.99342,2.99598,9630000.0
2008-11-11 16:58:00,2.99474,2.9971,2.98986,2.99539,9000000.0
2008-11-11 16:59:00,2.99618,2.99851,2.99518,2.99836,8130000.0
2008-11-11 17:00:00,2.99733,3.00044,2.99724,2.99854,8250000.0
2008-11-11 17:01:00,2.99953,3.001,2.99689,3.001,10250000.0
2008-11-11 17:02:00,3.00126,3.00126,2.99725,3.00113,8500000.0
2008-11-11 17:03:00,2.99897,3.00103,2.99559,3.00103,8750000.0
2008-11-11 17:04:00,3.00221,3.00262,2.99963,3.00199,12000000.0
2008-11-11 17:05:00,3.00254,3.00265,2.99838,3.00105,6250000.0
2008-11-11 17:06:00,3.00288,3.00288,2.99544,2.99686,6000000.0
2008-11-11 17:07:00,2.99737,2.99737,2.99318,2.99382,10750000.0
2008-11-11 17:08:00,2.99309,2.99433,2.99177,2.99232,10380000.0
2008-11-11 17:09:00,2.99094,2.99548,2.99094,2.99393,9130000.0
2008-11-11 17:10:00,2.99314,2.99889,2.99151,2.9987,15000000.0
2008-11-11 17:11:00,2.99706,2.99706,2.99192,2.99192,5630000.0
2008-11-11 17:12:00,2.99512,2.99602,2.9922,2.99551,7000000.0
2008-11-11 17:13:00,2.99384,2.99566,2.99145,2.99441,9380000.0
2008-11-11 17:14:00,2.99488,2.99531,2.99067,2.99328,7250000.0
2008-11-11 17:15:00,2.99007,2.99229,2.98698,2.99149,13630000.0
2008-11-11 17:16:00,2.9925,2.99564,2.98994,2.99564,9260000.0
2008-11-11 17:17:00,2.99552,2.99653,2.99355,2.99426,7750000.0
2008-11-11 17:18:00,2.99159,2.99543,2.99159,2.99253,5750000.0
2008-11-11 17:19:00,2.9901,2.99913,2.9901,2.99696,13380000.0
2008-11-11 17:20:00,2.99952,3.00162,2.99938,3.00139,7000000.0
2008-11-11 17:21:00,3.00081,3.00143,2.99883,3.00005,5250000.0
2008-11-11 17:22:00,2.99922,3.00521,2.99922,3.00521,11380000.0
2008-11-11 17:23:00,3.00305,3.00594,3.00153,3.00545,11000000.0
2008-11-11 17:24:00,3.00075,3.00602,3.00055,3.00414,10250000.0
2008-11-11 17:25:00,3.00592,3.00592,2.9987,3.00254,7750000.0
2008-11-11 17:26:00,3.0041,3.00434,2.99973,3.00434,11250000.0
2008-11-11 17:27:00,3.00335,3.00465,3.00116,3.00465,11500000.0
2008-11-11 17:28:00,3.0028,3.00633,3.00009,3.00633,7130000.0
2008-11-11 17:29:00,3.00197,3.0074,3.00058,3.00425,8500000.0
2008-11-11 17:30:00,3.00831,3.00946,3.00693,3.00805,9500000.0
2008-11-11 17:31:00,3.0106,3.01097,3.0065,3.00677,13000000.0
2008-11-11 17:32:00,3.00912,3.01552,3.0076,3.01552,7500000.0
2008-11-11 17:33:00,3.01478,3.01478,3.00927,3.0125,8000000.0
2008-11-11 17:34:00,3.01385,3.01385,3.00786,3.00793,10130000.0
2008-11-11 17:35:00,3.00698,3.00923,3.00519,3.00847,7000000.0
2008-11-11 17:36:00,3.00919,3.00919,3.00667,3.00692,7500000.0
2008-11-11 17:37:00,3.00831,3.00975,3.00745,3.00975,6250000.0
2008-11-11 17:38:00,3.00849,3.01031,3.00616,3.01025,12250000.0
2008-11-11 17:39:00,3.00877,3.01078,3.00636,3.01078,7500000.0
2008-11-11 17:40:00,3.01032,3.01248,3.00731,3.01195,5250000.0
2008-11-11 17:41:00,3.00703,3.01282,3.00703,3.0092,7880000.0
2008-11-11 17:42:00,3.00994,3.01491,3.00882,3.01362,7250000.0
2008-11-11 17:43:00,3.01238,3.01532,3.01168,3.01498,5500000.0
2008-11-11 17:44:00,3.01484,3.01616,3.00876,3.01339,9630000.0
2008-11-11 17:45:00,3.01613,3.01613,3.00779,3.01186,7750000.0
2008-11-11 17:46:00,3.00787,3.01526,3.00787,3.01526,9250000.0
2008-11-11 17:47:00,3.01741,3.01814,3.01542,3.01749,9000000.0
2008-11-11 17:48:00,3.0124,3.01933,3.0124,3.01787,8500000.0
2008-11-11 17:49:00,3.0169,3.01804,3.01556,3.0169,8750000.0
2008-11-11 17:50:00,3.01521,3.01811,3.01335,3.01353,11630000.0
2008-11-11 17:51:00,3.01736,3.01736,3.01325,3.01454,6500000.0
2008-11-11 17:52:00,3.01537,3.01732,3.01196,3.016,9250000.0
2008-11-11 17:53:00,3.01606,3.01697,3.01562,3.01562,6000000.0
2008-11-11 17:54:00,3.01577,3.01626,3.00674,3.01626,12750000.0
2008-11-11 17:55:00,3.01352,3.01725,3.01198,3.01316,8880000.0
2008-11-11 17:56:00,3.01646,3.01762,3.01138,3.0139,10750000.0
2008-11-11 17:57:00,3.01632,3.01932,3.01366,3.01803,11500000.0
2008-11-11 17:58:00,3.01677,3.02247,3.01677,3.01917,10000000.0
2008-11-11 17:59:00,3.01884,3.02438,3.01759,3.02438,7880000.0
2008-11-11 18:00:00,3.02564,3.02569,3.02196,3.02212,9380000.0
2008-11-11 18:01:00,3.0249,3.0249,3.01832,3.02193,6750000.0
2008-11-11 18:02:00,3.02291,3.02429,3.02179,3.02336,12130000.0
2008-11-11 18:03:00,3.0243,3.02466,3.01947,3.02031,11750000.0
2008-11-11 18:04:00,3.02124,3.02352,3.01514,3.01976,11010000.0
2008-11-11 18:05:00,3.01999,3.02328,3.01933,3.02119,9750000.0
2008-11-11 18:06:00,3.02391,3.02462,3.01951,3.02093,7250000.0
2008-11-11 18:07:00,3.02234,3.02234,3.0189,3.02119,9000000.0
2008-11-11 18:08:00,3.02037,3.02264,3.02014,3.02193,7750000.0
2008-11-11 18:09:00,3.02306,3.02315,3.01832,3.02258,6760000.0
2008-11-11 18:10:00,3.0231,3.02387,3.02092,3.02176,6500000.0
2008-11-11 18:11:00,3.02115,3.02207,3.01928,3.02207,8130000.0
2008-11-11 18:12:00,3.01894,3.02184,3.01894,3.02145,7130000.0
2008-11-11 18:13:00,3.0215,3.0215,3.01726,3.01847,6250000.0
2008-11-11 18:14:00,3.02015,3.02047,3.01521,3.02021,11250000.0
2008-11-11 18:15:00,3.01927,3.01952,3.01747,3.01952,8000000.0
2008-11-11 18:16:00,3.01619,3.01619,3.01182,3.01197,7750000.0
2008-11-11 18:17:00,3.01076,3.01217,3.00654,3.00856,14250000.0
2008-11-11 18:18:00,3.0076,3.00862,3.00444,3.00787,6010000.0
2008-11-11 18:19:00,3.00838,3.01012,3.00599,3.00961,14380000.0
2008-11-11 18:20:00,3.01003,3.01003,3.00298,3.0074,9500000.0
2008-11-11 18:21:00,3.00289,3.00777,3.0001,3.00777,14500000.0
2008-11-11 18:22:00,3.0079,3.01097,3.0079,3.01062,13250000.0
2008-11-11 18:23:00,3.01186,3.01414,3.00795,3.00795,10750000.0
2008-11-11 18:24:00,3.00873,3.01298,3.00873,3.01298,6000000.0
2008-11-11 18:25:00,3.01205,3.01452,3.01136,3.01452,10000000.0
2008-11-11 18:26:00,3.01524,3.01601,3.01106,3.01601,9250000.0
2008-11-11 18:27:00,3.0142,3.0158,3.00938,3.01453,8500000.0
2008-11-11 18:28:00,3.01428,3.01428,3.01104,3.01398,9500000.0
2008-11-11 18:29:00,3.01399,3.01552,3.00951,3.01093,9750000.0
2008-11-11 18:30:00,3.01537,3.01634,3.01252,3.01548,22000000.0
2008-11-11 18:31:00,3.01608,3.01654,3.01312,3.01559,8500000.0
2008-11-11 18:32:00,3.01568,3.01674,3.01264,3.01264,6500000.0
2008-11-11 18:33:00,3.01169,3.02031,3.01169,3.0177,16260000.0
2008-11-11 18:34:00,3.02026,3.02104,3.01429,3.01657,8500000.0
2008-11-11 18:35:00,3.01681,3.01957,3.0131,3.01957,11880000.0
2008-11-11 18:36:00,3.01993,3.01993,3.01502,3.01573,8510000.0
2008-11-11 18:37:00,3.01523,3.01563,3.01057,3.01563,11880000.0
2008-11-11 18:38:00,3.01686,3.01686,3.01241,3.01307,12510000.0
2008-11-11 18:39:00,3.01357,3.01399,3.00953,3.01284,15000000.0
2008-11-11 18:40:00,3.01278,3.01278,3.00733,3.01144,10750000.0
2008-11-11 18:41:00,3.01077,3.01229,3.00719,3.01229,14000000.0
2008-11-11 18:42:00,3.01191,3.01194,3.00195,3.00905,9000000.0
2008-11-11 18:43:00,3.00744,3.00838,3.00397,3.00791,9750000.0
2008-11-11 18:44:00,3.00634,3.0083,3.00439,3.00813,11000000.0
2008-11-11 18:45:00,3.00655,3.00898,3.00388,3.00747,9750000.0
2008-11-11 18:46:00,3.00448,3.0081,3.00266,3.0081,5500000.0
2008-11-11 18:47:00,3.00541,3.00717,3.00541,3.00717,8630000.0
2008-11-11 18:48:00,3.00887,3.00943,3.00509,3.00551,7500000.0
2008-11-11 18:49:00,3.00923,3.00923,3.00526,3.0082,8250000.0
2008-11-11 18:50:00,3.00928,3.01068,3.00801,3.01068,9750000.0
2008-11-11 18:51:00,3.00799,3.01194,3.00799,3.01194,12130000.0
2008-11-11 18:52:00,3.01243,3.01243,3.00734,3.011,12630000.0
2008-11-11 18:53:00,3.00885,3.01117,3.00635,3.00726,10250000.0
2008-11-11 18:54:00,3.01017,3.01017,3.00615,3.00644,7000000.0
2008-11-11 18:55:00,3.0091,3.0091,3.00592,3.00603,7880000.0
2008-11-11 18:56:00,3.00815,3.00815,3.00327,3.00695,12130000.0
2008-11-11 18:57:00,3.00389,3.00911,3.00328,3.00793,9130000.0
2008-11-11 18:58:00,3.00983,3.00983,3.00284,3.00874,10000000.0
2008-11-11 18:59:00,3.01043,3.01085,3.00574,3.01085,6000000.0
2008-11-11 19:00:00,3.00823,3.01117,3.00703,3.00874,9250000.0
2008-11-11 19:01:00,3.01093,3.01245,3.00546,3.00952,11500000.0
2008-11-11 19:02:00,3.00967,3.01455,3.00897,3.01455,7000000.0
2008-11-11 19:03:00,3.01515,3.01515,3.01192,3.01442,8500000.0
2008-11-11 19:04:00,3.01494,3.01685,3.01111,3.01591,11750000.0
2008-11-11 19:05:00,3.015,3.01742,3.0143,3.0143,6250000.0
2008-11-11 19:06:00,3.01722,3.01742,3.01014,3.01368,15750000.0
2008-11-11 19:07:00,3.01602,3.01663,3.01221,3.01221,5130000.0
2008-11-11 19:08:00,3.01539,3.02,3.01478,3.01857,10500000.0
2008-11-11 19:09:00,3.01802,3.02288,3.01727,3.02288,9000000.0
2008-11-11 19:10:00,3.0222,3.02224,3.0185,3.02081,8250000.0
2008-11-11 19:11:00,3.02023,3.02215,3.0159,3.01796,12750000.0
2008-11-11 19:12:00,3.01641,3.0206,3.01513,3.0206,9000000.0
2008-11-11 19:13:00,3.02077,3.02077,3.01523,3.02033,14750000.0
2008-11-11 19:14:00,3.01867,3.01988,3.01496,3.01913,7750000.0
2008-11-11 19:15:00,3.01705,3.01956,3.01469,3.01815,7880000.0
2008-11-11 19:16:00,3.01857,3.01909,3.01342,3.01859,10510000.0
2008-11-11 19:17:00,3.01766,3.01766,3.01168,3.01516,10750000.0
2008-11-11 19:18:00,3.01624,3.01661,3.01083,3.01083,7000000.0
2008-11-11 19:19:00,3.01502,3.01674,3.01439,3.01439,7380000.0
2008-11-11 19:20:00,3.01335,3.01807,3.01335,3.01637,5750000.0
2008-11-11 19:21:00,3.01474,3.01936,3.01471,3.01852,6000000.0
2008-11-11 19:22:00,3.01706,3.01761,3.01447,3.01706,10880000.0
2008-11-11 19:23:00,3.01702,3.01766,3.01563,3.01749,7750000.0
2008-11-11 19:24:00,3.01328,3.02043,3.01328,3.02,13380000.0
2008-11-11 19:25:00,3.01758,3.01969,3.01758,3.01969,5250000.0
2008-11-11 19:26:00,3.01764,3.01913,3.01547,3.01737,12130000.0
2008-11-11 19:27:00,3.01861,3.01895,3.01219,3.01711,8750000.0
2008-11-11 19:28:00,3.02042,3.0205,3.01743,3.0205,11500000.0
2008-11-11 19:29:00,3.01915,3.02216,3.01689,3.02216,10000000.0
2008-11-11 19:30:00,3.02291,3.02302,3.01778,3.02057,7000000.0
2008-11-11 19:31:00,3.02291,3.02311,3.01906,3.02077,6500000.0
2008-11-11 19:32:00,3.02057,3.02161,3.01761,3.02161,7750000.0
2008-11-11 19:33:00,3.01856,3.02076,3.01399,3.01811,14390000.0
2008-11-11 19:34:00,3.01758,3.01878,3.01413,3.01623,11750000.0
2008-11-11 19:35:00,3.0182,3.01857,3.01677,3.01825,5250000.0
2008-11-11 19:36:00,3.01778,3.01912,3.01419,3.01624,16750000.0
2008-11-11 19:37:00,3.01804,3.02039,3.01683,3.0175,10000000.0
2008-11-11 19:38:00,3.01778,3.01896,3.01552,3.01571,10000000.0
2008-11-11 19:39:00,3.01595,3.02054,3.01595,3.01998,11000000.0
2008-11-11 19:40:00,3.01898,3.01913,3.01636,3.01747,11750000.0
2008-11-11 19:41:00,3.01503,3.01885,3.01228,3.01237,11250000.0
2008-11-11 19:42:00,3.01779,3.01895,3.01376,3.01895,8630000.0
2008-11-11 19:43:00,3.01735,3.02063,3.01456,3.01725,7630000.0
2008-11-11 19:44:00,3.01578,3.0206,3.01537,3.02016,5750000.0
2008-11-11 19:45:00,3.01976,3.01976,3.01449,3.01917,6750000.0
2008-11-11 19:46:00,3.01727,3.02124,3.01409,3.02066,15000000.0
2008-11-11 19:47:00,3.02164,3.02164,3.01833,3.01833,11510000.0
2008-11-11 19:48:00,3.02247,3.02247,3.01507,3.02145,14380000.0
2008-11-11 19:49:00,3.02169,3.02186,3.01689,3.01689,8750000.0
2008-11-11 19:50:00,3.02038,3.0238,3.01995,3.01995,7500000.0
2008-11-11 19:51:00,3.02327,3.02428,3.02112,3.02221,5880000.0
2008-11-11 19:52:00,3.02309,3.02461,3.02242,3.02297,7750000.0
2008-11-11 19:53:00,3.02259,3.02328,3.02017,3.02307,10000000.0
2008-11-11 19:54:00,3.01972,3.02421,3.01972,3.02364,13250000.0
2008-11-11 19:55:00,3.02169,3.02251,3.01627,3.02158,9750000.0
2008-11-11 19:56:00,3.01937,3.02279,3.01881,3.01945,11760000.0
2008-11-11 19:57:00,3.01949,3.02195,3.01605,3.01934,8750000.0
2008-11-11 19:58:00,3.02057,3.02065,3.01516,3.0188,15000000.0
2008-11-11 19:59:00,3.01975,3.01975,3.01192,3.01755,5250000.0
2008-11-11 20:00:00,3.0175,3.0215,3.01645,3.01962,13500000.0
2008-11-11 20:01:00,3.02222,3.02233,3.01761,3.02233,10630000.0
2008-11-11 20:02:00,3.02188,3.02188,3.01548,3.0207,5750000.0
2008-11-11 20:03:00,3.02144,3.02144,3.01638,3.01965,10630000.0
2008-11-11 20:04:00,3.018,3.02046,3.018,3.01939,7500000.0
2008-11-11 20:05:00,3.02121,3.02121,3.01106,3.01894,11250000.0
2008-11-11 20:06:00,3.018,3.0203,3.0143,3.0203,8000000.0
2008-11-11 20:07:00,3.01977,3.02079,3.01615,3.02079,10750000.0
2008-11-11 20:08:00,3.01873,3.02036,3.01825,3.01964,6630000.0
2008-11-11 20:09:00,3.02092,3.02092,3.01587,3.0192,15250000.0
2008-11-11 20:10:00,3.01744,3.02019,3.01488,3.01666,7500000.0
2008-11-11 20:11:00,3.0197,3.0197,3.01273,3.01699,7380000.0
2008-11-11 20:12:00,3.01509,3.01686,3.01432,3.01514,7380000.0
2008-11-11 20:13:00,3.01303,3.01838,3.01303,3.01565,11500000.0
2008-11-11 20:14:00,3.01583,3.01905,3.01547,3.01547,7260000.0
2008-11-11 20:15:00,3.01757,3.01772,3.01346,3.01507,10250000.0
2008-11-11 20:16:00,3.01797,3.01862,3.01444,3.01665,7750000.0
2008-11-11 20:17:00,3.01607,3.01778,3.014,3.01457,6750000.0
2008-11-11 20:18:00,3.01708,3.01862,3.01608,3.01833,9750000.0
2008-11-11 20:19:00,3.01744,3.01901,3.01635,3.01901,7750000.0
2008-11-11 20:20:00,3.01965,3.02011,3.01552,3.01552,5250000.0
2008-11-11 20:21:00,3.01666,3.01977,3.0147,3.0174,14250000.0
2008-11-11 20:22:00,3.01769,3.02214,3.01769,3.02214,10750000.0
2008-11-11 20:23:00,3.02136,3.02411,3.01998,3.02257,10000000.0
2008-11-11 20:24:00,3.02508,3.02508,3.01785,3.02131,8750000.0
2008-11-11 20:25:00,3.02511,3.02915,3.0244,3.0265,8000000.0
2008-11-11 20:26:00,3.02633,3.02949,3.02626,3.02879,9000000.0
2008-11-11 20:27:00,3.02669,3.02943,3.02516,3.02873,6000000.0
2008-11-11 20:28:00,3.02901,3.02901,3.02238,3.02862,13250000.0
2008-11-11 20:29:00,3.02391,3.02878,3.02391,3.02822,9000000.0
2008-11-11 20:30:00,3.02778,3.02788,3.02588,3.02684,11750000.0
2008-11-11 20:31:00,3.02415,3.02688,3.02115,3.02611,11000000.0
2008-11-11 20:32:00,3.02383,3.02672,3.02066,3.02281,11750000.0
2008-11-11 20:33:00,3.02232,3.02846,3.02232,3.02328,12500000.0
2008-11-11 20:34:00,3.02764,3.02983,3.02286,3.02768,13750000.0
2008-11-11 20:35:00,3.02657,3.02947,3.02657,3.02746,6000000.0
2008-11-11 20:36:00,3.02918,3.03036,3.0265,3.03003,10750000.0
2008-11-11 20:37:00,3.02988,3.03033,3.02497,3.02997,11500000.0
2008-11-11 20:38:00,3.02822,3.02938,3.02262,3.02651,13010000.0
2008-11-11 20:39:00,3.02869,3.02886,3.02475,3.02475,6000000.0
2008-11-11 20:40:00,3.02359,3.02827,3.02359,3.02555,5750000.0
2008-11-11 20:41:00,3.0249,3.02744,3.02404,3.02675,10750000.0
2008-11-11 20:42:00,3.0214,3.02657,3.0214,3.02657,7250000.0
2008-11-11 20:43:00,3.0243,3.02621,3.0215,3.02555,7630000.0
2008-11-11 20:44:00,3.02248,3.02659,3.02248,3.02565,8750000.0
2008-11-11 20:45:00,3.02782,3.02782,3.02529,3.02529,8250000.0
2008-11-11 20:46:00,3.02226,3.02723,3.02226,3.02405,7750000.0
2008-11-11 20:47:00,3.02566,3.02634,3.02224,3.02224,6130000.0
2008-11-11 20:48:00,3.02414,3.02663,3.02245,3.02554,5630000.0
2008-11-11 20:49:00,3.02779,3.02783,3.02283,3.02475,12750000.0
2008-11-11 20:50:00,3.02677,3.02789,3.02515,3.02515,10500000.0
2008-11-11 20:51:00,3.02609,3.02609,3.02111,3.02244,8750000.0
2008-11-11 20:52:00,3.02142,3.02279,3.01959,3.01959,8750000.0
2008-11-11 20:53:00,3.02098,3.02186,3.01759,3.02174,5130000.0
2008-11-11 20:54:00,3.01689,3.0209,3.01234,3.01249,16250000.0
2008-11-11 20:55:00,3.0139,3.0139,3.00844,3.01251,11250000.0
2008-11-11 20:56:00,3.01099,3.01337,3.00994,3.01282,6000000.0
2008-11-11 20:57:00,3.01288,3.01539,3.01005,3.01539,11880000.0
2008-11-11 20:58:00,3.0164,3.0164,3.01079,3.01178,6630000.0
2008-11-11 20:59:00,3.01304,3.01338,3.01181,3.01212,5750000.0
2008-11-11 21:00:00,3.0142,3.01465,3.01151,3.01258,8750000.0
2008-11-11 21:01:00,3.01212,3.01535,3.00817,3.01104,5500000.0
2008-11-11 21:02:00,3.01415,3.01497,3.00992,3.01163,10000000.0
2008-11-11 21:03:00,3.01284,3.01602,3.01021,3.01602,5500000.0
2008-11-11 21:04:00,3.01574,3.01865,3.01167,3.01865,15000000.0
2008-11-11 21:05:00,3.0162,3.01881,3.01048,3.01728,14000000.0
2008-11-11 21:06:00,3.01704,3.0176,3.01298,3.01667,8250000.0
2008-11-11 21:07:00,3.01875,3.02027,3.01547,3.01801,8750000.0
2008-11-11 21:08:00,3.02029,3.02073,3.01774,3.02067,6750000.0
2008-11-11 21:09:00,3.01587,3.02053,3.01565,3.01738,7000000.0
2008-11-11 21:10:00,3.02032,3.02032,3.01516,3.01904,12500000.0
2008-11-11 21:11:00,3.01508,3.01879,3.01407,3.01831,16880000.0
2008-11-11 21:12:00,3.01856,3.01856,3.01122,3.01638,12260000.0
2008-11-11 21:13:00,3.01734,3.01815,3.01281,3.01791,9380000.0
2008-11-11 21:14:00,3.01617,3.01812,3.01262,3.01616,9000000.0
2008-11-11 21:15:00,3.01816,3.01925,3.0131,3.0131,5750000.0
2008-11-11 21:16:00,3.0161,3.01806,3.01456,3.01643,14250000.0
2008-11-11 21:17:00,3.01529,3.01603,3.01146,3.01146,8630000.0
2008-11-11 21:18:00,3.01356,3.01853,3.01291,3.01853,9000000.0
2008-11-11 21:19:00,3.01697,3.01697,3.01282,3.0155,8630000.0
2008-11-11 21:20:00,3.01465,3.01511,3.0114,3.014,6750000.0
2008-11-11 21:21:00,3.01491,3.01537,3.00907,3.01015,12380000.0
2008-11-11 21:22:00,3.00966,3.01587,3.00824,3.01587,10250000.0
2008-11-11 21:23:00,3.01399,3.01582,3.01161,3.01582,9750000.0
2008-11-11 21:24:00,3.01219,3.01752,3.01219,3.01735,11130000.0
2008-11-11 21:25:00,3.0146,3.01664,3.01453,3.01575,12500000.0
2008-11-11 21:26:00,3.0159,3.0159,3.01308,3.01308,10000000.0
2008-11-11 21:27:00,3.01377,3.01513,3.01099,3.01428,10250000.0
2008-11-11 21:28:00,3.01086,3.01423,3.01086,3.01161,8250000.0
2008-11-11 21:29:00,3.00791,3.01279,3.00791,3.01009,12260000.0
2008-11-11 21:30:00,3.00717,3.00941,3.00435,3.00489,9250000.0
2008-11-11 21:31:00,3.00165,3.00397,2.99859,3.00359,5250000.0
2008-11-11 21:32:00,3.00425,3.00477,3.00067,3.00386,10750000.0
2008-11-11 21:33:00,3.00159,3.00304,2.99898,3.00192,8500000.0
2008-11-11 21:34:00,3.00139,3.00282,2.99809,3.00191,8250000.0
2008-11-11 21:35:00,2.99867,3.00308,2.99754,2.99812,13010000.0
2008-11-11 21:36:00,3.00157,3.00335,2.99884,2.99884,8250000.0
2008-11-11 21:37:00,3.00473,3.00686,3.00157,3.00536,12750000.0
2008-11-11 21:38:00,3.00204,3.00877,3.00204,3.00673,7500000.0
2008-11-11 21:39:00,3.00911,3.01019,3.00429,3.0093,12500000.0
2008-11-11 21:40:00,3.00886,3.01153,3.00343,3.00343,9500000.0
2008-11-11 21:41:00,3.00346,3.00752,3.00167,3.00752,7250000.0
2008-11-11 21:42:00,3.00832,3.01107,3.00447,3.00689,6000000.0
2008-11-11 21:43:00,3.00951,3.01433,3.00614,3.00842,13380000.0
2008-11-11 21:44:00,3.00919,3.01136,3.00253,3.00423,5880000.0
2008-11-11 21:45:00,3.0038,3.00562,2.99991,3.00467,12250000.0
2008-11-11 21:46:00,3.00459,3.00723,3.00459,3.00696,10500000.0
2008-11-11 21:47:00,3.00415,3.00801,3.00415,3.00711,7000000.0
2008-11-11 21:48:00,3.0074,3.00909,3.00637,3.00909,8000000.0
2008-11-11 21:49:00,3.00966,3.00999,3.00624,3.00854,6000000.0
2008-11-11 21:50:00,3.00871,3.01068,3.00464,3.01001,9000000.0
2008-11-11 21:51:00,3.01013,3.0109,3.00816,3.00816,9750000.0
2008-11-11 21:52:00,3.00841,3.01139,3.00763,3.01139,6000000.0
2008-11-11 21:53:00,3.00975,3.01075,3.00626,3.00672,9500000.0
2008-11-11 21:54:00,3.00883,3.01186,3.00774,3.00984,9380000.0
2008-11-11 21:55:00,3.00476,3.00947,3.00446,3.00895,8500000.0
2008-11-11 21:56:00,3.00896,3.00903,3.00659,3.00659,9000000.0
2008-11-11 21:57:00,3.00814,3.0086,3.0035,3.00713,13000000.0
2008-11-11 21:58:00,3.00915,3.00955,3.0071,3.00891,8880000.0
2008-11-11 21:59:00,3.00915,3.01232,3.00739,3.00739,7250000.0
2008-11-11 22:00:00,3.01177,3.0134,3.01066,3.01066,7750000.0
2008-11-11 22:01:00,3.01319,3.01354,3.00978,3.00978,6750000.0
2008-11-11 22:02:00,3.00829,3.01305,3.00829,3.01223,6000000.0
2008-11-11 22:03:00,3.01168,3.01464,3.01077,3.01371,9000000.0
2008-11-11 22:04:00,3.01195,3.01407,3.00959,3.01264,6630000.0
2008-11-11 22:05:00,3.01281,3.01281,3.01009,3.01009,7500000.0
2008-11-11 22:06:00,3.01002,3.0105,3.0065,3.00998,12630000.0
2008-11-11 22:07:00,3.00992,3.00992,3.00505,3.00963,9500000.0
2008-11-11 22:08:00,3.01034,3.01137,3.00849,3.01099,15630000.0
2008-11-11 22:09:00,3.00632,3.01205,3.00464,3.0106,6250000.0
2008-11-11 22:10:00,3.01141,3.01141,3.00875,3.01053,8500000.0
2008-11-11 22:11:00,3.01041,3.01124,3.00858,3.00858,8380000.0
2008-11-11 22:12:00,3.00838,3.0111,3.00838,3.0106,4880000.0
2008-11-11 22:13:00,3.01078,3.01188,3.00896,3.01005,9750000.0
2008-11-11 22:14:00,3.01138,3.01138,3.00863,3.01026,8500000.0
2008-11-11 22:15:00,3.01002,3.01161,3.00715,3.00715,10000000.0
2008-11-11 22:16:00,3.01062,3.01203,3.00769,3.01063,7500000.0
2008-11-11 22:17:00,3.01067,3.01175,3.00644,3.01114,6250000.0
2008-11-11 22:18:00,3.00981,3.01134,3.00845,3.01094,6750000.0
2008-11-11 22:19:00,3.01001,3.01069,3.00926,3.01021,5500000.0
2008-11-11 22:20:00,3.01012,3.01066,3.00489,3.01059,11750000.0
2008-11-11 22:21:00,3.00953,3.00998,3.00616,3.00616,14500000.0
2008-11-11 22:22:00,3.0075,3.00987,3.0075,3.00903,5750000.0
2008-11-11 22:23:00,3.01105,3.01176,3.01023,3.01176,9500000.0
2008-11-11 22:24:00,3.01081,3.01207,3.00736,3.00965,7750000.0
2008-11-11 22:25:00,3.01065,3.01108,3.00749,3.01078,6260000.0
2008-11-11 22:26:00,3.0117,3.01647,3.0117,3.01633,5880000.0
2008-11-11 22:27:00,3.01655,3.01766,3.01197,3.01736,10000000.0
2008-11-11 22:28:00,3.01671,3.0186,3.01535,3.01743,9750000.0
2008-11-11 22:29:00,3.01951,3.01964,3.01454,3.01743,5250000.0
2008-11-11 22:30:00,3.0166,3.01757,3.01384,3.01601,7500000.0
2008-11-11 22:31:00,3.017,3.017,3.01457,3.01525,5500000.0
2008-11-11 22:32:00,3.01137,3.0145,3.01128,3.01214,12000000.0
2008-11-11 22:33:00,3.0139,3.01765,3.00968,3.01765,7880000.0
2008-11-11 22:34:00,3.01243,3.01845,3.01139,3.01543,6750000.0
2008-11-11 22:35:00,3.01975,3.01975,3.01357,3.01635,9250000.0
2008-11-11 22:36:00,3.01691,3.0183,3.01443,3.0183,5500000.0
2008-11-11 22:37:00,3.01283,3.01847,3.01283,3.01843,8880000.0
2008-11-11 22:38:00,3.01681,3.01824,3.01372,3.01824,20000000.0
2008-11-11 22:39:00,3.01508,3.01834,3.01332,3.01645,10250000.0
2008-11-11 22:40:00,3.018,3.01934,3.01649,3.01692,7500000.0
2008-11-11 22:41:00,3.01895,3.01895,3.01361,3.01709,10000000.0
2008-11-11 22:42:00,3.01856,3.0186,3.01707,3.01731,6500000.0
2008-11-11 22:43:00,3.0168,3.01778,3.01172,3.0158,13750000.0
2008-11-11 22:44:00,3.01228,3.01621,3.00927,3.01563,6000000.0
2008-11-11 22:45:00,3.01233,3.01837,3.01233,3.0142,7250000.0
2008-11-11 22:46:00,3.01666,3.01999,3.01666,3.01789,6500000.0
2008-11-11 22:47:00,3.01975,3.01975,3.01478,3.01879,12760000.0
2008-11-11 22:48:00,3.01737,3.01873,3.01674,3.01676,7500000.0
2008-11-11 22:49:00,3.01741,3.01839,3.01566,3.0165,5250000.0
2008-11-11 22:50:00,3.01591,3.01815,3.01361,3.01723,14250000.0
2008-11-11 22:51:00,3.01637,3.0179,3.01354,3.01374,6750000.0
2008-11-11 22:52:00,3.01841,3.01841,3.01659,3.01659,9000000.0
2008-11-11 22:53:00,3.01905,3.02058,3.0163,3.01862,10500000.0
2008-11-11 22:54:00,3.01775,3.01864,3.0125,3.01807,10250000.0
2008-11-11 22:55:00,3.01825,3.0209,3.01623,3.01819,14380000.0
2008-11-11 22:56:00,3.0174,3.01868,3.0174,3.01772,5500000.0
2008-11-11 22:57:00,3.02049,3.02049,3.01852,3.01975,8250000.0
2008-11-11 22:58:00,3.01898,3.01982,3.01777,3.0188,5760000.0
2008-11-11 22:59:00,3.01634,3.02092,3.01543,3.02092,11250000.0
2008-11-11 23:00:00,3.02159,3.02188,3.01893,3.02108,9750000.0
2008-11-11 23:01:00,3.0175,3.02097,3.01717,3.02026,7750000.0
2008-11-11 23:02:00,3.01874,3.021,3.01692,3.01992,9000000.0
2008-11-11 23:03:00,3.01823,3.02052,3.01637,3.02052,7500000.0
2008-11-11 23:04:00,3.01707,3.02068,3.01693,3.01944,9000000.0
2008-11-11 23:05:00,3.02075,3.02116,3.01881,3.02017,7750000.0
2008-11-11 23:06:00,3.01962,3.01962,3.01617,3.01775,6880000.0
2008-11-11 23:07:00,3.01995,3.02003,3.01678,3.01919,8000000.0
2008-11-11 23:08:00,3.01713,3.02078,3.01712,3.02027,6250000.0
2008-11-11 23:09:00,3.01999,3.02025,3.01608,3.01918,7250000.0
2008-11-11 23:10:00,3.01967,3.02126,3.01733,3.01733,10380000.0
2008-11-11 23:11:00,3.02055,3.02055,3.01501,3.01954,9000000.0
2008-11-11 23:12:00,3.0182,3.02089,3.01646,3.01675,8000000.0
2008-11-11 23:13:00,3.01958,3.02065,3.01753,3.02043,11250000.0
2008-11-11 23:14:00,3.01814,3.02138,3.01717,3.02113,7250000.0
2008-11-11 23:15:00,3.01993,3.0212,3.01993,3.02077,10500000.0
2008-11-11 23:16:00,3.01988,3.02222,3.01988,3.02222,6250000.0
2008-11-11 23:17:00,3.01745,3.02228,3.01745,3.02055,8250000.0
2008-11-11 23:18:00,3.02311,3.02311,3.019,3.02247,15630000.0
2008-11-11 23:19:00,3.02292,3.02329,3.01866,3.02242,8880000.0
2008-11-11 23:20:00,3.01731,3.02279,3.01698,3.02279,7000000.0
2008-11-11 23:21:00,3.02274,3.02328,3.01952,3.02083,5750000.0
2008-11-11 23:22:00,3.02438,3.02438,3.02234,3.02418,8500000.0
2008-11-11 23:23:00,3.01951,3.02397,3.01951,3.02336,8750000.0
2008-11-11 23:24:00,3.02372,3.02372,3.01741,3.02335,7010000.0
2008-11-11 23:25:00,3.01885,3.02382,3.01673,3.02382,11500000.0
2008-11-11 23:26:00,3.02372,3.02372,3.0157,3.01679,5130000.0
2008-11-11 23:27:00,3.0225,3.0225,3.01791,3.02071,5750000.0
2008-11-11 23:28:00,3.01709,3.02308,3.01709,3.02208,7880000.0
2008-11-11 23:29:00,3.02394,3.02394,3.01729,3.01943,7250000.0
2008-11-11 23:30:00,3.02175,3.02175,3.01882,3.01954,9130000.0
2008-11-11 23:31:00,3.01807,3.02042,3.01566,3.01994,12000000.0
2008-11-11 23:33:00,3.01794,3.02101,3.01794,3.01929,12000000.0
2008-11-11 23:35:00,3.01903,3.0219,3.01877,3.01915,16010000.0
2008-11-11 23:36:00,3.01751,3.01997,3.01646,3.01975,9260000.0
2008-11-11 23:37:00,3.01944,3.02021,3.01813,3.01959,10250000.0
2008-11-11 23:39:00,3.01923,3.02054,3.01705,3.0205,5250000.0
2008-11-11 23:40:00,3.01901,3.02061,3.01599,3.02037,9750000.0
2008-11-11 23:41:00,3.01893,3.02107,3.01657,3.02011,16250000.0
2008-11-11 23:42:00,3.01967,3.02031,3.01922,3.02031,6500000.0
2008-11-11 23:43:00,3.01628,3.01972,3.01628,3.01972,10000000.0
2008-11-11 23:44:00,3.01901,3.02088,3.01657,3.02088,10500000.0
2008-11-11 23:45:00,3.02043,3.02077,3.01853,3.01876,6000000.0
2008-11-11 23:46:00,3.01805,3.02125,3.01566,3.01943,17250000.0
2008-11-11 23:47:00,3.02075,3.02075,3.01873,3.01942,8250000.0
2008-11-11 23:48:00,3.01979,3.02021,3.01638,3.01638,12250000.0
2008-11-11 23:49:00,3.02071,3.02071,3.01678,3.01704,9000000.0
2008-11-11 23:50:00,3.02062,3.02062,3.01756,3.01917,6500000.0
2008-11-11 23:51:00,3.01795,3.01913,3.01413,3.01852,10750000.0
2008-11-11 23:52:00,3.02231,3.02333,3.01948,3.02208,7750000.0
2008-11-11 23:53:00,3.02376,3.02376,3.02014,3.02104,9500000.0
2008-11-11 23:54:00,3.01909,3.02133,3.01909,3.02133,10130000.0
2008-11-11 23:55:00,3.01944,3.02094,3.01925,3.0205,5500000.0
2008-11-11 23:56:00,3.01739,3.0204,3.01461,3.01586,11630000.0
2008-11-11 23:57:00,3.01382,3.01746,3.0132,3.01602,8750000.0
2008-11-11 23:58:00,3.01492,3.0157,3.01286,3.01428,7750000.0
2008-11-11 23:59:00,3.01804,3.01817,3.01529,3.01817,9500000.0
2008-11-12 00:00:00,3.01508,3.01737,3.00778,3.00778,7500000.0
2008-11-12 00:01:00,3.01917,3.0198,3.01519,3.01919,9750000.0
2008-11-12 00:02:00,3.01934,3.02078,3.01819,3.01819,6000000.0
2008-11-12 00:03:00,3.02055,3.02097,3.01737,3.01873,11000000.0
2008-11-12 00:04:00,3.02103,3.02197,3.01717,3.02197,12500000.0
2008-11-12 00:05:00,3.0211,3.02213,3.0187,3.02189,8380000.0
2008-11-12 00:06:00,3.01917,3.0218,3.01904,3.02107,8250000.0
2008-11-12 00:07:00,3.01843,3.02195,3.01735,3.02059,10250000.0
2008-11-12 00:08:00,3.02257,3.02257,3.01761,3.02,11750000.0
2008-11-12 00:09:00,3.01901,3.02185,3.01833,3.01833,7510000.0
2008-11-12 00:10:00,3.02114,3.02114,3.01384,3.01924,6250000.0
2008-11-12 00:11:00,3.02026,3.02187,3.01813,3.02109,7750000.0
2008-11-12 00:12:00,3.02127,3.02152,3.01739,3.01739,6750000.0
2008-11-12 00:13:00,3.02057,3.02235,3.02014,3.02092,10250000.0
2008-11-12 00:14:00,3.0195,3.02084,3.01888,3.02081,6250000.0
2008-11-12 00:15:00,3.01915,3.02078,3.01679,3.02077,5500000.0
2008-11-12 00:16:00,3.0177,3.02193,3.0177,3.0205,10250000.0
2008-11-12 00:17:00,3.02043,3.02087,3.01889,3.01899,6250000.0
2008-11-12 00:19:00,3.02137,3.02137,3.01712,3.01712,9000000.0
2008-11-12 00:20:00,3.01979,3.02062,3.01811,3.02055,12000000.0
2008-11-12 00:21:00,3.01837,3.02127,3.01837,3.02002,5500000.0
2008-11-12 00:22:00,3.02029,3.02038,3.01852,3.01954,7750000.0
2008-11-12 00:23:00,3.02088,3.02088,3.01409,3.01697,6750000.0
2008-11-12 00:24:00,3.01958,3.02041,3.01703,3.02041,10380000.0
2008-11-12 00:25:00,3.02004,3.02097,3.01549,3.01879,8000000.0
2008-11-12 00:26:00,3.02058,3.02174,3.01703,3.01703,8750000.0
2008-11-12 00:27:00,3.01767,3.01852,3.01608,3.01772,10250000.0
2008-11-12 00:28:00,3.01826,3.02039,3.01658,3.0202,8250000.0
2008-11-12 00:29:00,3.02063,3.02063,3.01503,3.01772,7500000.0
2008-11-12 00:30:00,3.02042,3.02042,3.0171,3.01914,7750000.0
2008-11-12 00:31:00,3.02095,3.02095,3.01557,3.01619,5250000.0
2008-11-12 00:32:00,3.019,3.02002,3.01549,3.01852,9630000.0
2008-11-12 00:33:00,3.02054,3.02083,3.01912,3.01932,10750000.0
2008-11-12 00:34:00,3.02016,3.02039,3.01629,3.01851,6250000.0
2008-11-12 00:35:00,3.0191,3.02105,3.01339,3.01654,17000000.0
2008-11-12 00:36:00,3.02137,3.02137,3.01601,3.02119,10250000.0
2008-11-12 00:37:00,3.0163,3.02202,3.0163,3.02158,9500000.0
2008-11-12 00:38:00,3.01673,3.02097,3.01673,3.01885,7500000.0
2008-11-12 00:39:00,3.02153,3.02153,3.01787,3.02092,5750000.0
2008-11-12 00:40:00,3.01687,3.02137,3.01679,3.02137,5750000.0
2008-11-12 00:41:00,3.01788,3.02072,3.01662,3.02005,7250000.0
2008-11-12 00:42:00,3.01964,3.02114,3.0162,3.02017,8500000.0
2008-11-12 00:43:00,3.01911,3.0216,3.0183,3.0183,8500000.0
2008-11-12 00:44:00,3.01962,3.02133,3.01687,3.01687,9000000.0
2008-11-12 00:45:00,3.02044,3.0218,3.0197,3.0218,11750000.0
2008-11-12 00:46:00,3.01855,3.02099,3.01769,3.02099,11250000.0
2008-11-12 00:47:00,3.01895,3.02091,3.0172,3.01761,10250000.0
2008-11-12 00:48:00,3.01827,3.02113,3.01624,3.01968,10000000.0
2008-11-12 00:49:00,3.02052,3.02124,3.01755,3.01805,9250000.0
2008-11-12 00:52:00,3.01926,3.0202,3.01643,3.01965,5750000.0
2008-11-12 00:53:00,3.01847,3.02056,3.01546,3.01812,12250000.0
2008-11-12 00:54:00,3.01577,3.01705,3.01462,3.01705,10500000.0
2008-11-12 00:55:00,3.01654,3.02033,3.01654,3.01977,9630000.0
2008-11-12 00:56:00,3.02056,3.02056,3.01667,3.02019,7750000.0
2008-11-12 00:57:00,3.02002,3.02092,3.01755,3.02092,8250000.0
2008-11-12 00:58:00,3.02008,3.0205,3.01512,3.01897,14130000.0
2008-11-12 00:59:00,3.02092,3.02093,3.01656,3.02053,7500000.0
2008-11-12 01:00:00,3.02127,3.02127,3.01538,3.02065,13250000.0
2008-11-12 01:01:00,3.01994,3.02146,3.01449,3.01756,12750000.0
2008-11-12 01:02:00,3.01685,3.02072,3.01647,3.01807,13000000.0
2008-11-12 01:03:00,3.01833,3.02005,3.01825,3.01855,8880000.0
2008-11-12 01:04:00,3.01827,3.01989,3.01827,3.0195,5500000.0
2008-11-12 01:05:00,3.01849,3.02033,3.01629,3.01741,8000000.0
2008-11-12 01:06:00,3.0204,3.02075,3.01842,3.01842,5500000.0
2008-11-12 01:07:00,3.02054,3.02082,3.01851,3.01851,10750000.0
2008-11-12 01:08:00,3.01974,3.02073,3.01729,3.02069,6010000.0
2008-11-12 01:09:00,3.01898,3.02204,3.01666,3.02204,6510000.0
2008-11-12 01:10:00,3.01968,3.01994,3.01871,3.01953,5880000.0
2008-11-12 01:11:00,3.01966,3.02111,3.01439,3.02111,12500000.0
2008-11-12 01:12:00,3.01836,3.02046,3.01744,3.01772,7000000.0
2008-11-12 01:13:00,3.01974,3.02049,3.01486,3.01486,5510000.0
2008-11-12 01:14:00,3.01957,3.02004,3.01324,3.02004,7750000.0
2008-11-12 01:15:00,3.02084,3.02084,3.01793,3.02012,12000000.0
2008-11-12 01:16:00,3.01653,3.02083,3.01653,3.01939,8500000.0
2008-11-12 01:17:00,3.02079,3.02079,3.01673,3.01848,13880000.0
2008-11-12 01:18:00,3.01864,3.01898,3.01338,3.01378,7500000.0
2008-11-12 01:19:00,3.01858,3.02067,3.01749,3.02036,9500000.0
2008-11-12 01:20:00,3.01657,3.02098,3.01653,3.02098,6750000.0
2008-11-12 01:21:00,3.01845,3.02177,3.01701,3.01908,7880000.0
2008-11-12 01:22:00,3.0208,3.02219,3.01792,3.022,6630000.0
2008-11-12 01:23:00,3.0151,3.02037,3.01455,3.02037,11000000.0
2008-11-12 01:24:00,3.01473,3.02087,3.01473,3.01576,8000000.0
2008-11-12 01:25:00,3.02114,3.02203,3.01512,3.01843,16380000.0
2008-11-12 01:26:00,3.01187,3.02091,3.01187,3.01764,13750000.0
2008-11-12 01:27:00,3.01941,3.02119,3.01848,3.02102,11500000.0
2008-11-12 01:28:00,3.02241,3.02243,3.01827,3.01846,12500000.0
2008-11-12 01:29:00,3.01881,3.02141,3.01787,3.01888,10000000.0
2008-11-12 01:30:00,3.02191,3.02265,3.01851,3.01851,7750000.0
2008-11-12 01:31:00,3.0223,3.0223,3.01526,3.01868,7000000.0
2008-11-12 01:32:00,3.02258,3.02289,3.01754,3.02015,10000000.0
2008-11-12 01:33:00,3.02216,3.02278,3.01702,3.02278,5750000.0
2008-11-12 01:34:00,3.0185,3.02137,3.0185,3.02137,6000000.0
2008-11-12 01:35:00,3.02242,3.02304,3.01857,3.02234,10250000.0
2008-11-12 01:36:00,3.02386,3.02386,3.01994,3.02217,12750000.0
2008-11-12 01:37:00,3.02341,3.02341,3.02057,3.02254,5250000.0
2008-11-12 01:38:00,3.02294,3.02294,3.02064,3.02206,7000000.0
2008-11-12 01:39:00,3.02183,3.02246,3.01825,3.02246,7380000.0
2008-11-12 01:40:00,3.02182,3.02182,3.01746,3.01746,8000000.0
2008-11-12 01:41:00,3.02001,3.02145,3.01797,3.01923,10000000.0
2008-11-12 01:42:00,3.01919,3.02196,3.01737,3.01847,7000000.0
2008-11-12 01:43:00,3.01922,3.02327,3.01786,3.02327,11000000.0
2008-11-12 01:44:00,3.02055,3.02491,3.01802,3.02399,13500000.0
2008-11-12 01:45:00,3.02177,3.02598,3.01936,3.0227,11750000.0
2008-11-12 01:46:00,3.02414,3.02505,3.02099,3.02281,9260000.0
2008-11-12 01:47:00,3.02732,3.02749,3.02494,3.02682,10750000.0
2008-11-12 01:48:00,3.02397,3.02702,3.02397,3.02633,11500000.0
2008-11-12 01:49:00,3.02721,3.02721,3.02355,3.02699,8750000.0
2008-11-12 01:50:00,3.02537,3.02699,3.02299,3.02699,10750000.0
2008-11-12 01:51:00,3.02747,3.02747,3.02488,3.02558,6000000.0
2008-11-12 01:52:00,3.02712,3.02712,3.02242,3.02649,11750000.0
2008-11-12 01:53:00,3.02332,3.02599,3.02084,3.02543,7500000.0
2008-11-12 01:54:00,3.02586,3.02594,3.02259,3.02455,6500000.0
2008-11-12 01:55:00,3.02275,3.02527,3.02149,3.02527,13750000.0
2008-11-12 01:56:00,3.01864,3.02302,3.01686,3.02223,6250000.0
2008-11-12 01:57:00,3.02002,3.02292,3.01794,3.02134,13500000.0
2008-11-12 01:58:00,3.02068,3.02068,3.01676,3.01947,5500000.0
2008-11-12 02:01:00,3.01863,3.01863,3.01723,3.01858,5500000.0
2008-11-12 02:02:00,3.01894,3.01979,3.01552,3.01552,9000000.0
2008-11-12 02:03:00,3.01909,3.01969,3.01703,3.01907,6500000.0
2008-11-12 02:04:00,3.01516,3.01828,3.01144,3.01772,7000000.0
2008-11-12 02:05:00,3.0166,3.01771,3.01318,3.01448,6250000.0
2008-11-12 02:06:00,3.01737,3.01737,3.01379,3.01485,9500000.0
2008-11-12 02:07:00,3.01413,3.01561,3.01217,3.01561,5250000.0
2008-11-12 02:08:00,3.01511,3.01564,3.01327,3.01463,11500000.0
2008-11-12 02:09:00,3.01469,3.01571,3.0117,3.01283,8250000.0
2008-11-12 02:10:00,3.01236,3.01262,3.00809,3.01232,6750000.0
2008-11-12 02:11:00,3.01039,3.01434,3.01039,3.01434,7250000.0
2008-11-12 02:12:00,3.01082,3.01537,3.00659,3.01537,5250000.0
2008-11-12 02:13:00,3.01494,3.01494,3.01129,3.01129,6250000.0
2008-11-12 02:14:00,3.01195,3.01387,3.00968,3.01346,5500000.0
2008-11-12 02:15:00,3.0134,3.0134,3.0115,3.0115,7000000.0
2008-11-12 02:16:00,3.01307,3.01419,3.01155,3.01419,7500000.0
2008-11-12 02:17:00,3.01446,3.01446,3.01094,3.01398,8630000.0
2008-11-12 02:18:00,3.01273,3.01345,3.00985,3.01345,7000000.0
2008-11-12 02:19:00,3.01058,3.01262,3.00993,3.01226,6000000.0
2008-11-12 02:20:00,3.01471,3.01495,3.00822,3.01495,11000000.0
2008-11-12 02:21:00,3.01296,3.01423,3.01193,3.01415,7250000.0
2008-11-12 02:22:00,3.01371,3.01371,3.00661,3.01242,8500000.0
2008-11-12 02:23:00,3.01105,3.01336,3.00974,3.01169,5250000.0
2008-11-12 02:24:00,3.01368,3.01368,3.00993,3.01151,8250000.0
2008-11-12 02:25:00,3.00995,3.01149,3.0078,3.01143,8630000.0
2008-11-12 02:26:00,3.01107,3.01107,3.00381,3.0102,16250000.0
2008-11-12 02:27:00,3.01017,3.01032,3.00428,3.00938,6750000.0
2008-11-12 02:28:00,3.00677,3.01189,3.00656,3.00869,17500000.0
2008-11-12 02:29:00,3.01204,3.01209,3.00586,3.00824,9750000.0
2008-11-12 02:30:00,3.00636,3.01383,3.00636,3.01383,5500000.0
2008-11-12 02:31:00,3.01328,3.01342,3.00721,3.01342,17000000.0
2008-11-12 02:32:00,3.01414,3.01414,3.01,3.01029,5250000.0
2008-11-12 02:33:00,3.00967,3.01379,3.00967,3.0131,6750000.0
2008-11-12 02:34:00,3.0135,3.01359,3.00757,3.01292,10630000.0
2008-11-12 02:35:00,3.01487,3.01487,3.01038,3.01038,5500000.0
2008-11-12 02:36:00,3.01336,3.01431,3.01178,3.01178,8380000.0
2008-11-12 02:37:00,3.01345,3.01469,3.00858,3.01252,7500000.0
2008-11-12 02:38:00,3.01376,3.01376,3.00937,3.01295,5380000.0
2008-11-12 02:39:00,3.01312,3.01312,3.01111,3.0131,7750000.0
2008-11-12 02:40:00,3.01258,3.01258,3.00752,3.00928,11130000.0
2008-11-12 02:41:00,3.01143,3.01143,3.00919,3.01019,8250000.0
2008-11-12 02:42:00,3.00796,3.01076,3.00796,3.01067,8000000.0
2008-11-12 02:43:00,3.01003,3.01119,3.00527,3.01119,10750000.0
2008-11-12 02:44:00,3.00846,3.01266,3.00779,3.01266,5380000.0
2008-11-12 02:45:00,3.01128,3.0119,3.00893,3.0119,8880000.0
2008-11-12 02:46:00,3.00838,3.01154,3.00825,3.00825,8500000.0
2008-11-12 02:47:00,3.01044,3.0115,3.00896,3.0115,11500000.0
2008-11-12 02:48:00,3.01255,3.01313,3.00914,3.00914,7250000.0
2008-11-12 02:49:00,3.01239,3.01239,3.00553,3.00957,9380000.0
2008-11-12 02:50:00,3.01151,3.01259,3.00675,3.01258,7250000.0
2008-11-12 02:51:00,3.00947,3.01198,3.00898,3.00939,9000000.0
2008-11-12 02:52:00,3.01178,3.01277,3.00951,3.01031,5250000.0
2008-11-12 02:53:00,3.01235,3.0135,3.00697,3.01144,8000000.0
2008-11-12 02:54:00,3.01366,3.01369,3.01048,3.01048,12500000.0
2008-11-12 02:55:00,3.0138,3.01426,3.00794,3.01328,7500000.0
2008-11-12 02:56:00,3.01123,3.01315,3.00804,3.00965,10510000.0
2008-11-12 02:57:00,3.01085,3.01345,3.00858,3.01061,7130000.0
2008-11-12 02:58:00,3.01126,3.01188,3.00906,3.00921,5500000.0
2008-11-12 02:59:00,3.00901,3.01153,3.0075,3.0075,9260000.0
2008-11-12 03:00:00,3.01242,3.01242,3.00855,3.00927,5750000.0
2008-11-12 03:01:00,3.01104,3.01159,3.00715,3.00982,9380000.0
2008-11-12 03:02:00,3.00869,3.00962,3.00597,3.00597,7750000.0
2008-11-12 03:03:00,3.00979,3.01003,3.00497,3.00914,10250000.0
2008-11-12 03:04:00,3.00927,3.00927,3.00473,3.00842,7500000.0
2008-11-12 03:05:00,3.00953,3.00972,3.00803,3.00912,8250000.0
2008-11-12 03:06:00,3.00625,3.00849,3.00238,3.00551,11630000.0
2008-11-12 03:07:00,3.00696,3.00855,3.00696,3.00762,10000000.0
2008-11-12 03:08:00,3.00825,3.0093,3.00772,3.00853,13130000.0
2008-11-12 03:09:00,3.00818,3.00876,3.00755,3.00876,8250000.0
2008-11-12 03:10:00,3.00909,3.00948,3.00674,3.00908,11750000.0
2008-11-12 03:11:00,3.01017,3.01114,3.00872,3.01014,9000000.0
2008-11-12 03:12:00,3.00758,3.00986,3.00758,3.00942,7750000.0
2008-11-12 03:13:00,3.01069,3.01539,3.00925,3.01539,7750000.0
2008-11-12 03:14:00,3.01546,3.01642,3.01377,3.01377,5750000.0
2008-11-12 03:15:00,3.01649,3.01649,3.01071,3.01506,6250000.0
2008-11-12 03:16:00,3.01462,3.01462,3.01148,3.01456,5250000.0
2008-11-12 03:17:00,3.01257,3.01446,3.01006,3.01006,8380000.0
2008-11-12 03:18:00,3.01129,3.01255,3.00371,3.00837,8500000.0
2008-11-12 03:19:00,3.007,3.00828,3.00467,3.00828,7000000.0
2008-11-12 03:20:00,3.00686,3.00686,2.99887,3.00597,8250000.0
2008-11-12 03:21:00,3.00496,3.00622,2.99993,3.00622,6630000.0
2008-11-12 03:22:00,3.00413,3.00687,3.00325,3.00357,7500000.0
2008-11-12 03:23:00,3.00814,3.00814,3.00474,3.00685,7880000.0
2008-11-12 03:24:00,3.00619,3.00721,3.00319,3.00319,10130000.0
2008-11-12 03:25:00,3.00675,3.00675,3.00276,3.00595,5630000.0
2008-11-12 03:26:00,3.00168,3.00684,3.00168,3.0048,9500000.0
2008-11-12 03:27:00,3.0043,3.00718,3.00114,3.00462,9750000.0
2008-11-12 03:28:00,3.00604,3.00825,3.0047,3.0047,8250000.0
2008-11-12 03:29:00,3.00902,3.00919,3.005,3.00919,10750000.0
2008-11-12 03:30:00,3.00666,3.00944,3.0059,3.00944,11750000.0
2008-11-12 03:31:00,3.01031,3.01031,3.00331,3.00798,9250000.0
2008-11-12 03:32:00,3.00932,3.00932,3.00188,3.00549,8000000.0
2008-11-12 03:33:00,3.00919,3.00919,3.00416,3.00514,6000000.0
2008-11-12 03:34:00,3.00914,3.00914,3.00386,3.00674,5250000.0
2008-11-12 03:35:00,3.00618,3.00714,3.00403,3.00714,8500000.0
2008-11-12 03:36:00,3.00643,3.00643,3.0001,3.00203,15500000.0
2008-11-12 03:37:00,3.00452,3.00538,3.00035,3.00538,8250000.0
2008-11-12 03:38:00,3.005,3.00772,3.00085,3.00683,13880000.0
2008-11-12 03:39:00,3.00635,3.0064,3.0006,3.00324,9500000.0
2008-11-12 03:40:00,3.00577,3.00632,3.00274,3.00632,5250000.0
2008-11-12 03:41:00,3.0063,3.00788,3.00403,3.0072,6630000.0
2008-11-12 03:42:00,3.00675,3.00706,3.00397,3.0062,9750000.0
2008-11-12 03:43:00,3.00275,3.00603,3.00196,3.00379,7500000.0
2008-11-12 03:44:00,3.00638,3.00687,3.00344,3.00577,8750000.0
2008-11-12 03:45:00,3.00511,3.00637,3.00304,3.00518,15000000.0
2008-11-12 03:46:00,3.00607,3.00607,3.00096,3.00461,5500000.0
2008-11-12 03:47:00,3.00633,3.00633,3.00186,3.00473,9010000.0
2008-11-12 03:48:00,3.00552,3.0059,2.99966,3.00439,10250000.0
2008-11-12 03:49:00,3.00442,3.0045,2.99914,3.00243,7250000.0
2008-11-12 03:50:00,3.00336,3.00417,3.00111,3.00361,6250000.0
2008-11-12 03:51:00,3.00304,3.00393,3.00082,3.00252,6750000.0
2008-11-12 03:52:00,3.00242,3.00435,2.99912,3.00381,6750000.0
2008-11-12 03:53:00,3.00278,3.00322,3.00155,3.00322,7250000.0
2008-11-12 03:54:00,3.0028,3.0028,2.99746,3.00222,7500000.0
2008-11-12 03:55:00,3.00161,3.00283,2.99617,3.00283,9630000.0
2008-11-12 03:56:00,3.00398,3.00408,3.00071,3.00173,4880000.0
2008-11-12 03:57:00,3.0044,3.00533,3.00034,3.00425,6250000.0
2008-11-12 03:58:00,3.00357,3.00506,3.00198,3.00457,11750000.0
2008-11-12 03:59:00,3.00497,3.00497,2.99911,3.00059,6250000.0
2008-11-12 04:00:00,3.00378,3.00454,3.0008,3.00382,8250000.0
2008-11-12 04:01:00,3.004,3.00412,3.00011,3.00412,12000000.0
2008-11-12 04:02:00,3.00347,3.00415,2.99956,3.0022,5500000.0
2008-11-12 04:03:00,3.00492,3.00492,3.00174,3.00397,6250000.0
2008-11-12 04:04:00,3.00558,3.0057,3.00063,3.0057,10750000.0
2008-11-12 04:05:00,3.00573,3.00573,3.00303,3.00385,6250000.0
2008-11-12 04:06:00,3.00437,3.00461,2.99907,3.00461,7500000.0
2008-11-12 04:07:00,3.00284,3.00635,3.00147,3.00635,8630000.0
2008-11-12 04:08:00,3.00628,3.00699,3.00353,3.00699,13250000.0
2008-11-12 04:09:00,3.00652,3.00652,3.0038,3.00525,7000000.0
2008-11-12 04:10:00,3.00509,3.00666,3.00067,3.00357,6250000.0
2008-11-12 04:11:00,3.00281,3.00634,3.00281,3.003,5880000.0
2008-11-12 04:12:00,3.00611,3.00611,2.99923,3.00512,10880000.0
2008-11-12 04:13:00,3.00429,3.00606,3.00004,3.00424,5630000.0
2008-11-12 04:14:00,3.00665,3.00681,3.00125,3.00372,11000000.0
2008-11-12 04:15:00,3.00719,3.00788,3.00375,3.00375,6130000.0
2008-11-12 04:16:00,3.00626,3.00759,3.00465,3.00759,5500000.0
2008-11-12 04:17:00,3.0083,3.0083,3.00374,3.00422,12750000.0
2008-11-12 04:18:00,3.00765,3.00765,3.00491,3.00727,9630000.0
2008-11-12 04:19:00,3.00636,3.00784,3.00312,3.00683,11000000.0
2008-11-12 04:20:00,3.00483,3.00633,3.00063,3.00633,8880000.0
2008-11-12 04:21:00,3.00708,3.00708,3.00298,3.00426,10000000.0
2008-11-12 04:22:00,3.00604,3.00608,3.00251,3.00514,9010000.0
2008-11-12 04:23:00,3.00544,3.00572,3.00341,3.00572,8500000.0
2008-11-12 04:24:00,3.00022,3.00576,3.00022,3.00576,6750000.0
2008-11-12 04:25:00,3.00626,3.00732,3.00379,3.00379,5750000.0
2008-11-12 04:26:00,3.0066,3.0066,3.00401,3.00625,6750000.0
2008-11-12 04:27:00,3.00243,3.00595,3.00243,3.00553,10250000.0
2008-11-12 04:28:00,3.00568,3.00568,3.00208,3.00208,5500000.0
2008-11-12 04:29:00,3.00586,3.00586,2.99963,2.99963,11250000.0
2008-11-12 04:30:00,3.00557,3.00662,3.00142,3.00142,5500000.0
2008-11-12 04:31:00,3.00608,3.00608,2.99993,3.0015,7750000.0
2008-11-12 04:32:00,3.00654,3.00682,3.00405,3.00405,9880000.0
2008-11-12 04:33:00,3.00561,3.00561,3.0003,3.004,7250000.0
2008-11-12 04:34:00,3.00347,3.00542,3.00347,3.00542,5630000.0
2008-11-12 04:35:00,3.00574,3.00579,3.00367,3.00492,6250000.0
2008-11-12 04:36:00,3.0039,3.00621,3.00139,3.00406,6250000.0
2008-11-12 04:37:00,3.00414,3.00579,3.0009,3.00541,5500000.0
2008-11-12 04:38:00,3.00398,3.00527,3.00061,3.00526,7380000.0
2008-11-12 04:39:00,3.00721,3.00835,3.00513,3.00573,6500000.0
2008-11-12 04:40:00,3.00656,3.00721,3.00115,3.00692,8380000.0
2008-11-12 04:41:00,3.00645,3.00697,3.00285,3.00697,6750000.0
2008-11-12 04:42:00,3.00584,3.00713,3.00418,3.00713,11250000.0
2008-11-12 04:43:00,3.00617,3.00807,3.00543,3.00807,7500000.0
2008-11-12 04:44:00,3.00593,3.00773,3.00593,3.00773,6250000.0
2008-11-12 04:45:00,3.00711,3.00711,3.00435,3.00653,7000000.0
2008-11-12 04:46:00,3.00661,3.00729,3.00376,3.00589,7750000.0
2008-11-12 04:47:00,3.00568,3.00698,3.004,3.0043,14250000.0
2008-11-12 04:48:00,3.00668,3.00773,3.0049,3.00773,10500000.0
2008-11-12 04:49:00,3.00669,3.00693,3.00185,3.00683,10000000.0
2008-11-12 04:50:00,3.00867,3.01038,3.00381,3.00636,8880000.0
2008-11-12 04:51:00,3.00771,3.00864,3.00365,3.00695,11750000.0
2008-11-12 04:52:00,3.00694,3.00694,3.00408,3.00691,8130000.0
2008-11-12 04:53:00,3.00449,3.00629,3.00171,3.00586,11000000.0
2008-11-12 04:54:00,3.00464,3.0052,3.00185,3.00348,5500000.0
2008-11-12 04:55:00,3.0044,3.00453,3.00205,3.00379,9500000.0
2008-11-12 04:56:00,3.00496,3.00496,2.99999,3.00223,10130000.0
2008-11-12 04:57:00,3.00308,3.00506,2.99914,3.00103,7250000.0
2008-11-12 04:58:00,3.00112,3.00438,2.99975,3.00438,5630000.0
2008-11-12 04:59:00,3.00448,3.00529,3.00178,3.00511,10000000.0
2008-11-12 05:00:00,3.00581,3.00581,3.00046,3.00504,10750000.0
2008-11-12 05:01:00,3.004,3.00539,3.0021,3.00247,8250000.0
2008-11-12 05:02:00,3.00438,3.00438,2.99999,3.00198,11750000.0
2008-11-12 05:03:00,3.00323,3.00345,3.00058,3.0028,5500000.0
2008-11-12 05:04:00,3.00219,3.00442,3.00027,3.00282,6250000.0
2008-11-12 05:05:00,3.00396,3.00418,3.00027,3.0037,8500000.0
2008-11-12 05:06:00,3.00346,3.00416,2.99851,3.00416,9760000.0
2008-11-12 05:07:00,3.00293,3.00328,2.99749,3.00328,10500000.0
2008-11-12 05:08:00,3.00391,3.00532,3.00262,3.00418,10250000.0
2008-11-12 05:09:00,3.00412,3.00462,3.00214,3.00254,7880000.0
2008-11-12 05:10:00,3.00535,3.00545,2.9993,3.00545,14630000.0
2008-11-12 05:11:00,3.00604,3.00604,2.99778,3.0052,9500000.0
2008-11-12 05:12:00,3.00254,3.00735,3.00254,3.00477,6750000.0
2008-11-12 05:13:00,3.00358,3.00587,3.00165,3.00524,13750000.0
2008-11-12 05:14:00,3.006,3.006,3.00391,3.00566,7750000.0
2008-11-12 05:15:00,3.00622,3.00626,3.00121,3.00121,8000000.0
2008-11-12 05:16:00,3.00521,3.00813,3.00521,3.00598,11130000.0
2008-11-12 05:17:00,3.00763,3.00807,3.00127,3.00738,7000000.0
2008-11-12 05:18:00,3.00683,3.00721,3.00183,3.00363,10130000.0
2008-11-12 05:19:00,3.00775,3.00775,3.0028,3.00433,8000000.0
2008-11-12 05:20:00,3.00768,3.00768,3.00332,3.00701,13380000.0
2008-11-12 05:21:00,3.00458,3.00668,3.00351,3.00637,5250000.0
2008-11-12 05:22:00,3.00497,3.00753,3.00359,3.00585,6500000.0
2008-11-12 05:23:00,3.0061,3.00707,3.00122,3.00685,8500000.0
2008-11-12 05:24:00,3.00663,3.00663,2.99988,3.00495,9380000.0
2008-11-12 05:25:00,3.00813,3.00813,3.00343,3.00726,6500000.0
2008-11-12 05:26:00,3.00752,3.00848,3.00269,3.00848,12500000.0
2008-11-12 05:27:00,3.00681,3.00934,3.00524,3.00902,14750000.0
2008-11-12 05:28:00,3.01031,3.01031,3.00834,3.00892,5250000.0
2008-11-12 05:29:00,3.0069,3.01044,3.00677,3.0079,8750000.0
2008-11-12 05:30:00,3.0086,3.01175,3.00836,3.01097,12630000.0
2008-11-12 05:31:00,3.01249,3.01428,3.01031,3.01401,14750000.0
2008-11-12 05:32:00,3.01183,3.01354,3.00864,3.01256,10750000.0
2008-11-12 05:33:00,3.01312,3.01377,3.01116,3.01263,13000000.0
2008-11-12 05:34:00,3.01289,3.01339,3.01006,3.01252,6000000.0
2008-11-12 05:35:00,3.01061,3.01275,3.00719,3.00996,6750000.0
2008-11-12 05:36:00,3.01248,3.01272,3.00597,3.00978,9000000.0
2008-11-12 05:37:00,3.01224,3.01224,3.00852,3.00852,10500000.0
2008-11-12 05:38:00,3.0122,3.01226,3.00761,3.01046,6750000.0
2008-11-12 05:39:00,3.01236,3.01255,3.01047,3.01234,9000000.0
2008-11-12 05:40:00,3.0105,3.01223,3.00738,3.00738,11500000.0
2008-11-12 05:41:00,3.00781,3.01143,3.00781,3.00953,7750000.0
2008-11-12 05:42:00,3.01192,3.01214,3.00933,3.00939,7250000.0
2008-11-12 05:43:00,3.01026,3.01075,3.00449,3.00972,16750000.0
2008-11-12 05:44:00,3.0094,3.01092,3.00655,3.00844,7500000.0
2008-11-12 05:45:00,3.01041,3.01041,3.0058,3.00641,9250000.0
2008-11-12 05:46:00,3.00949,3.00949,3.00379,3.00426,8630000.0
2008-11-12 05:47:00,3.00454,3.00882,3.00454,3.00736,14000000.0
2008-11-12 05:48:00,3.00626,3.008,3.00209,3.00616,18750000.0
2008-11-12 05:49:00,3.00395,3.00784,3.00306,3.0071,16380000.0
2008-11-12 05:50:00,3.00405,3.0077,3.00263,3.0077,7250000.0
2008-11-12 05:51:00,3.00949,3.00969,3.00501,3.00746,16380000.0
2008-11-12 05:52:00,3.00695,3.00937,3.00687,3.00687,10000000.0
2008-11-12 05:53:00,3.00969,3.01052,3.00681,3.00681,5250000.0
2008-11-12 05:54:00,3.00885,3.01183,3.00885,3.00944,5250000.0
2008-11-12 05:55:00,3.01029,3.01201,3.00781,3.01201,19250000.0
2008-11-12 05:56:00,3.01075,3.01173,3.0089,3.00928,4880000.0
2008-11-12 05:57:00,3.01019,3.01019,3.0063,3.00957,7500000.0
2008-11-12 05:58:00,3.00996,3.01011,3.00501,3.00819,11380000.0
2008-11-12 05:59:00,3.00834,3.01084,3.0043,3.0092,14380000.0
2008-11-12 06:00:00,3.0073,3.01248,3.0073,3.00736,10000000.0
2008-11-12 06:01:00,3.01126,3.01135,3.00832,3.00832,8630000.0
2008-11-12 06:02:00,3.00855,3.01031,3.00742,3.00777,8000000.0
2008-11-12 06:03:00,3.00713,3.01075,3.00687,3.01029,5750000.0
2008-11-12 06:04:00,3.0101,3.01071,3.00844,3.00844,10500000.0
2008-11-12 06:05:00,3.01153,3.01153,3.00892,3.01048,6500000.0
2008-11-12 06:06:00,3.00897,3.01135,3.00897,3.01133,8500000.0
2008-11-12 06:07:00,3.00742,3.01017,3.00447,3.00865,5500000.0
2008-11-12 06:08:00,3.01062,3.01062,3.00676,3.00865,5250000.0
2008-11-12 06:09:00,3.00792,3.01048,3.00436,3.00825,5880000.0
2008-11-12 06:11:00,3.00905,3.01143,3.00492,3.00804,10750000.0
2008-11-12 06:12:00,3.00647,3.00948,3.00571,3.00948,8000000.0
2008-11-12 06:13:00,3.00833,3.00837,3.00512,3.00827,15000000.0
2008-11-12 06:14:00,3.00606,3.00734,3.00482,3.00695,11000000.0
2008-11-12 06:15:00,3.00818,3.00839,3.00225,3.00718,6250000.0
2008-11-12 06:16:00,3.00453,3.00568,3.00094,3.00507,7500000.0
2008-11-12 06:17:00,3.00405,3.00499,3.00308,3.00471,10500000.0
2008-11-12 06:18:00,3.00076,3.00523,3.00076,3.00276,6260000.0
2008-11-12 06:19:00,3.00498,3.00662,3.00123,3.00662,8000000.0
2008-11-12 06:20:00,3.0043,3.00619,3.00188,3.00559,12750000.0
2008-11-12 06:21:00,3.00221,3.00474,3.00221,3.00324,9000000.0
2008-11-12 06:22:00,3.00408,3.00601,3.00232,3.00564,7250000.0
2008-11-12 06:23:00,3.0044,3.00554,3.00392,3.00549,8250000.0
2008-11-12 06:24:00,3.00431,3.00536,2.99833,2.99833,7250000.0
2008-11-12 06:25:00,3.00646,3.00766,3.00421,3.00766,11750000.0
2008-11-12 06:26:00,3.00693,3.00819,3.0049,3.00655,7750000.0
2008-11-12 06:27:00,3.00661,3.00808,3.00273,3.005,7880000.0
2008-11-12 06:28:00,3.00629,3.00904,3.00464,3.00622,10380000.0
2008-11-12 06:29:00,3.00758,3.00978,3.00398,3.00922,11500000.0
2008-11-12 06:30:00,3.00839,3.00875,3.00338,3.0059,8500000.0
2008-11-12 06:31:00,3.00873,3.00927,3.00379,3.00637,8500000.0
2008-11-12 06:32:00,3.00573,3.00911,3.00407,3.00407,7130000.0
2008-11-12 06:33:00,3.00798,3.00798,3.00308,3.00414,6750000.0
2008-11-12 06:34:00,3.00561,3.00773,3.00356,3.0076,9260000.0
2008-11-12 06:35:00,3.00445,3.00735,3.00445,3.00727,9250000.0
2008-11-12 06:36:00,3.00643,3.00689,3.00544,3.00614,6750000.0
2008-11-12 06:37:00,3.00317,3.00675,3.00121,3.00121,10750000.0
2008-11-12 06:38:00,3.00433,3.00558,3.00271,3.00448,12750000.0
2008-11-12 06:39:00,3.00513,3.00513,3.00008,3.00435,8630000.0
2008-11-12 06:40:00,3.00486,3.00486,3.00253,3.00452,5500000.0
2008-11-12 06:41:00,3.00442,3.0061,3.00154,3.0061,12130000.0
2008-11-12 06:42:00,3.0072,3.0072,3.00149,3.00332,11880000.0
2008-11-12 06:43:00,3.00302,3.00541,3.00207,3.00207,9130000.0
2008-11-12 06:44:00,3.00243,3.00605,3.00048,3.00526,9000000.0
2008-11-12 06:45:00,3.00211,3.00741,3.00211,3.00704,5130000.0
2008-11-12 06:46:00,3.00619,3.00658,3.00075,3.00413,12880000.0
2008-11-12 06:47:00,3.00323,3.00611,3.00323,3.00593,5500000.0
2008-11-12 06:48:00,3.00511,3.00544,3.00134,3.00529,10250000.0
2008-11-12 06:49:00,3.00379,3.0058,3.00211,3.00211,7250000.0
2008-11-12 06:50:00,3.00522,3.00606,3.00219,3.00231,7750000.0
2008-11-12 06:51:00,3.00411,3.00411,2.99902,3.00266,12500000.0
2008-11-12 06:52:00,3.00312,3.00374,3.00004,3.00374,7500000.0
2008-11-12 06:53:00,3.00256,3.00467,3.00095,3.00137,5750000.0
2008-11-12 06:54:00,3.00339,3.00406,3.00005,3.00314,9500000.0
2008-11-12 06:55:00,3.00249,3.00329,3.00018,3.00241,6880000.0
2008-11-12 06:56:00,3.00171,3.00346,3.00002,3.00002,9750000.0
2008-11-12 06:57:00,2.9995,3.00269,2.99855,2.99855,13250000.0
2008-11-12 06:58:00,3.00337,3.00429,2.99965,3.00388,10500000.0
2008-11-12 06:59:00,3.00192,3.00365,2.99963,3.00091,10380000.0
2008-11-12 07:00:00,3.00404,3.00468,2.99748,3.00468,11500000.0
2008-11-12 07:01:00,3.0048,3.00622,3.00216,3.00524,16250000.0
2008-11-12 07:02:00,3.00532,3.00585,3.00025,3.00392,13750000.0
2008-11-12 07:03:00,3.00228,3.00514,3.00113,3.00113,5500000.0
2008-11-12 07:04:00,3.00525,3.00525,3.00052,3.00263,11880000.0
2008-11-12 07:05:00,3.00339,3.00339,2.99914,3.00239,7250000.0
2008-11-12 07:06:00,3.00077,3.00308,2.99934,3.00308,7500000.0
2008-11-12 07:07:00,3.0029,3.00515,2.99869,3.00457,13000000.0
2008-11-12 07:08:00,3.00457,3.00544,2.99959,3.00073,8750000.0
2008-11-12 07:09:00,3.00424,3.00641,3.00255,3.0048,9380000.0
2008-11-12 07:10:00,3.00535,3.00535,3.00143,3.00456,8500000.0
2008-11-12 07:11:00,3.00528,3.00528,3.00193,3.00471,5500000.0
2008-11-12 07:12:00,3.00563,3.00563,3.00089,3.00516,11000000.0
2008-11-12 07:13:00,3.00548,3.00561,3.0006,3.00302,7750000.0
2008-11-12 07:14:00,3.00664,3.00751,3.00476,3.00605,5250000.0
2008-11-12 07:15:00,3.00879,3.01068,3.00626,3.01068,16250000.0
2008-11-12 07:16:00,3.00919,3.01066,3.0064,3.0095,5630000.0
2008-11-12 07:17:00,3.0087,3.00877,3.0062,3.0072,13010000.0
2008-11-12 07:18:00,3.00946,3.00946,3.00457,3.00681,16880000.0
2008-11-12 07:19:00,3.00728,3.0075,3.00133,3.00478,13130000.0
2008-11-12 07:20:00,3.0046,3.00804,3.0046,3.00751,5750000.0
2008-11-12 07:21:00,3.0073,3.00906,3.00609,3.00734,11250000.0
2008-11-12 07:22:00,3.0072,3.00943,3.00531,3.00778,10380000.0
2008-11-12 07:23:00,3.00787,3.00966,3.00726,3.00845,8880000.0
2008-11-12 07:24:00,3.00929,3.00929,3.0068,3.0074,7000000.0
2008-11-12 07:25:00,3.00875,3.00875,3.0061,3.0061,6500000.0
2008-11-12 07:26:00,3.00382,3.00784,3.00268,3.00537,10750000.0
2008-11-12 07:27:00,3.0064,3.00715,3.00399,3.0065,10000000.0
2008-11-12 07:28:00,3.00296,3.00748,3.00296,3.00674,8500000.0
2008-11-12 07:29:00,3.00749,3.00862,3.00451,3.00767,10250000.0
2008-11-12 07:30:00,3.00703,3.00864,3.00632,3.00802,11000000.0
2008-11-12 07:31:00,3.00667,3.01039,3.00667,3.00976,12250000.0
2008-11-12 07:32:00,3.00733,3.0096,3.00429,3.00843,8500000.0
2008-11-12 07:33:00,3.00723,3.01097,3.00665,3.01089,13130000.0
2008-11-12 07:34:00,3.01126,3.01126,3.00765,3.00827,14750000.0
2008-11-12 07:35:00,3.00687,3.01014,3.00687,3.00803,10000000.0
2008-11-12 07:36:00,3.0052,3.01044,3.0052,3.00677,10380000.0
2008-11-12 07:37:00,3.00865,3.01007,3.00865,3.00981,6250000.0
2008-11-12 07:38:00,3.00928,3.00964,3.00601,3.00964,12500000.0
2008-11-12 07:39:00,3.00736,3.00834,3.00573,3.00599,9250000.0
2008-11-12 07:40:00,3.00753,3.00833,3.00149,3.00606,9630000.0
2008-11-12 07:41:00,3.00665,3.00665,3.00209,3.00566,7010000.0
2008-11-12 07:42:00,3.0005,3.00527,3.0005,3.00154,8250000.0
2008-11-12 07:43:00,3.00496,3.00496,3.001,3.001,11500000.0
2008-11-12 07:44:00,3.00224,3.00508,3.00224,3.00492,8000000.0
2008-11-12 07:45:00,3.00533,3.00615,3.00276,3.00283,12000000.0
2008-11-12 07:46:00,3.00434,3.00566,2.9994,3.00566,6750000.0
2008-11-12 07:47:00,3.00488,3.00702,3.00317,3.00624,8500000.0
2008-11-12 07:48:00,3.00584,3.00616,3.00247,3.00381,10880000.0
2008-11-12 07:49:00,3.00493,3.00647,3.00352,3.00421,10130000.0
2008-11-12 07:50:00,3.00536,3.00594,3.00094,3.00379,11500000.0
2008-11-12 07:51:00,3.00152,3.00544,3.00152,3.00347,8500000.0
2008-11-12 07:52:00,3.00562,3.00562,3.00266,3.00459,10000000.0
2008-11-12 07:53:00,3.00379,3.00434,2.99978,3.00219,7380000.0
2008-11-12 07:54:00,3.00485,3.00485,3.002,3.004,10000000.0
2008-11-12 07:55:00,3.00455,3.00561,3.00379,3.00549,5500000.0
2008-11-12 07:56:00,3.00505,3.0058,3.00259,3.00576,7380000.0
2008-11-12 07:57:00,3.00606,3.00622,3.0034,3.005,8130000.0
2008-11-12 07:58:00,3.00329,3.00696,3.00329,3.00407,7500000.0
2008-11-12 07:59:00,3.00588,3.00594,3.00406,3.0056,10500000.0
2008-11-12 08:00:00,3.00628,3.00659,3.00214,3.00338,5750000.0
2008-11-12 08:01:00,3.00515,3.00739,3.00262,3.00384,10250000.0
2008-11-12 08:02:00,3.00058,3.00828,3.00058,3.00569,16880000.0
2008-11-12 08:03:00,3.00374,3.00726,3.00308,3.00441,9130000.0
2008-11-12 08:04:00,3.00453,3.00647,3.00355,3.00419,10000000.0
2008-11-12 08:05:00,3.0042,3.00498,2.99992,3.00242,9250000.0
2008-11-12 08:06:00,3.00025,3.00603,3.00025,3.00413,7250000.0
2008-11-12 08:07:00,3.00247,3.00536,3.00075,3.00166,7750000.0
2008-11-12 08:08:00,3.00243,3.00375,2.99909,3.00203,7000000.0
2008-11-12 08:09:00,3.00208,3.00504,2.99952,3.00231,10260000.0
2008-11-12 08:10:00,3.00079,3.00485,2.99889,2.99889,5500000.0
2008-11-12 08:11:00,3.00072,3.00311,2.99838,3.00161,8250000.0
2008-11-12 08:12:00,3.00089,3.00156,2.99687,2.99687,8130000.0
2008-11-12 08:13:00,2.99873,3.00124,2.99843,3.00001,5500000.0
2008-11-12 08:14:00,2.99938,3.00185,2.99588,2.99967,12250000.0
2008-11-12 08:15:00,3.00063,3.00242,2.99734,3.00208,10250000.0
2008-11-12 08:16:00,3.0026,3.00378,3.00066,3.00066,5630000.0
2008-11-12 08:17:00,3.00323,3.00323,3.00171,3.00195,7250000.0
2008-11-12 08:18:00,2.99862,3.00302,2.99862,3.00132,8250000.0
2008-11-12 08:19:00,3.00338,3.00354,3.00018,3.00168,9250000.0
2008-11-12 08:20:00,3.00146,3.00358,3.00058,3.00195,10750000.0
2008-11-12 08:21:00,2.99974,3.00295,2.99974,3.00093,7250000.0
2008-11-12 08:22:00,2.99891,3.00126,2.99646,3.00006,9250000.0
2008-11-12 08:23:00,3.00074,3.0015,2.99949,2.9995,8250000.0
2008-11-12 08:24:00,3.00126,3.00198,2.99796,2.99987,8750000.0
2008-11-12 08:25:00,2.99954,3.00094,2.99669,2.99692,13000000.0
2008-11-12 08:26:00,2.99532,2.99735,2.99241,2.99735,9750000.0
2008-11-12 08:27:00,2.99695,2.99799,2.99501,2.99799,7000000.0
2008-11-12 08:28:00,2.99797,2.99911,2.99593,2.99783,14500000.0
2008-11-12 08:29:00,2.99745,2.99829,2.99522,2.9975,5750000.0
2008-11-12 08:30:00,2.99791,2.99989,2.99614,2.99764,12750000.0
2008-11-12 08:31:00,2.99546,2.9975,2.99174,2.99646,6500000.0
2008-11-12 08:32:00,2.99599,2.99794,2.99462,2.99462,5630000.0
2008-11-12 08:33:00,2.99789,2.99874,2.99706,2.99706,7750000.0
2008-11-12 08:34:00,2.99846,2.99902,2.99405,2.99901,9250000.0
2008-11-12 08:35:00,3.00003,3.00038,2.99702,3.00038,5750000.0
2008-11-12 08:36:00,3.00172,3.00248,2.99814,3.00005,10500000.0
2008-11-12 08:37:00,2.99868,3.00006,2.99631,2.99631,7750000.0
2008-11-12 08:38:00,2.9929,2.99404,2.98682,2.99244,9250000.0
2008-11-12 08:39:00,2.98872,2.99178,2.98872,2.9905,7750000.0
2008-11-12 08:40:00,2.9872,2.99373,2.9872,2.99373,9880000.0
2008-11-12 08:41:00,2.9917,2.99812,2.9917,2.9945,11750000.0
2008-11-12 08:42:00,2.99493,2.99698,2.99376,2.99376,9000000.0
2008-11-12 08:43:00,2.99452,2.99887,2.99383,2.99582,19750000.0
2008-11-12 08:44:00,2.99528,2.99908,2.99137,2.99265,15250000.0
2008-11-12 08:45:00,2.9932,2.99668,2.99303,2.99303,9250000.0
2008-11-12 08:46:00,2.99527,2.99754,2.99431,2.99607,5250000.0
2008-11-12 08:47:00,2.99529,2.99849,2.99529,2.99534,6500000.0
2008-11-12 08:48:00,2.99475,2.99789,2.99235,2.99479,14500000.0
2008-11-12 08:49:00,2.99651,2.99803,2.99342,2.99586,5500000.0
2008-11-12 08:50:00,2.99423,2.99881,2.99423,2.99505,7750000.0
2008-11-12 08:51:00,2.99483,2.99679,2.99253,2.99253,9010000.0
2008-11-12 08:52:00,2.99117,2.99707,2.99117,2.99314,10750000.0
2008-11-12 08:53:00,2.99508,2.99938,2.99197,2.99197,11500000.0
2008-11-12 08:54:00,2.99784,2.99903,2.99605,2.99662,8380000.0
2008-11-12 08:55:00,2.99762,2.99997,2.99685,2.99772,7500000.0
2008-11-12 08:56:00,2.99779,3.00287,2.99712,2.99931,7380000.0
2008-11-12 08:57:00,2.99714,3.0017,2.99206,2.99993,13500000.0
2008-11-12 08:58:00,2.99764,3.00012,2.99697,3.00012,5750000.0
2008-11-12 08:59:00,2.99818,3.00078,2.99499,2.99893,16130000.0
2008-11-12 09:00:00,2.99873,3.00085,2.99507,2.99682,6380000.0
2008-11-12 09:01:00,2.99786,3.00099,2.99489,2.99565,11250000.0
2008-11-12 09:02:00,2.99766,3.00065,2.99399,2.99704,11250000.0
2008-11-12 09:03:00,2.99469,3.00014,2.99364,2.99723,12500000.0
2008-11-12 09:04:00,2.99535,2.99884,2.9933,2.9933,6630000.0
2008-11-12 09:05:00,2.99389,2.99779,2.99389,2.9965,11760000.0
2008-11-12 09:06:00,2.99608,2.99818,2.99378,2.99608,11000000.0
2008-11-12 09:07:00,2.997,2.997,2.99253,2.99553,5750000.0
2008-11-12 09:08:00,2.99088,2.99505,2.99088,2.99486,8500000.0
2008-11-12 09:09:00,2.99517,2.99517,2.99191,2.9925,9250000.0
2008-11-12 09:10:00,2.9911,2.99257,2.99006,2.9923,6250000.0
2008-11-12 09:11:00,2.99226,2.99289,2.98959,2.99263,8500000.0
2008-11-12 09:12:00,2.99394,2.99394,2.98995,2.99309,6750000.0
2008-11-12 09:13:00,2.99349,2.995,2.98739,2.99494,16000000.0
2008-11-12 09:14:00,2.99578,2.99683,2.99233,2.99541,7000000.0
2008-11-12 09:15:00,2.99587,2.99652,2.9932,2.99562,13000000.0
2008-11-12 09:16:00,2.99407,2.99528,2.99146,2.99418,11130000.0
2008-11-12 09:17:00,2.99365,2.99434,2.98979,2.99264,7750000.0
2008-11-12 09:18:00,2.99088,2.99426,2.98953,2.99426,10000000.0
2008-11-12 09:19:00,2.99387,2.99387,2.98886,2.99231,7750000.0
2008-11-12 09:20:00,2.99188,2.99295,2.98891,2.98891,10380000.0
2008-11-12 09:21:00,2.99166,2.99191,2.98589,2.98776,16000000.0
2008-11-12 09:22:00,2.98807,2.98807,2.98244,2.98579,10750000.0
2008-11-12 09:23:00,2.9878,2.9878,2.98442,2.98732,12500000.0
2008-11-12 09:24:00,2.9875,2.9875,2.98219,2.98685,5500000.0
2008-11-12 09:25:00,2.9832,2.98773,2.98306,2.98446,12000000.0
2008-11-12 09:26:00,2.98347,2.98347,2.98014,2.98187,7750000.0
2008-11-12 09:27:00,2.98088,2.98088,2.96946,2.97325,16130000.0
2008-11-12 09:28:00,2.97309,2.97309,2.95872,2.95989,9000000.0
2008-11-12 09:29:00,2.95832,2.96021,2.94875,2.95181,14750000.0
2008-11-12 09:30:00,2.95568,2.95851,2.95345,2.95716,8000000.0
2008-11-12 09:31:00,2.96266,2.96323,2.95952,2.96323,6130000.0
2008-11-12 09:32:00,2.96322,2.96364,2.95854,2.96279,6500000.0
2008-11-12 09:33:00,2.96403,2.96422,2.95869,2.96172,5500000.0
2008-11-12 09:34:00,2.96301,2.96301,2.95973,2.95973,6250000.0
2008-11-12 09:35:00,2.96232,2.96249,2.9561,2.95874,12380000.0
2008-11-12 09:36:00,2.95768,2.95768,2.95398,2.9575,8250000.0
2008-11-12 09:37:00,2.95676,2.95676,2.95144,2.95357,11000000.0
2008-11-12 09:38:00,2.95823,2.96152,2.9572,2.95977,5250000.0
2008-11-12 09:39:00,2.95874,2.95957,2.95655,2.95798,10000000.0
2008-11-12 09:40:00,2.95994,2.96129,2.95591,2.96098,6130000.0
2008-11-12 09:41:00,2.95674,2.9627,2.95674,2.9596,15250000.0
2008-11-12 09:42:00,2.96247,2.9643,2.95565,2.96246,21880000.0
2008-11-12 09:43:00,2.96531,2.97092,2.96132,2.96247,9130000.0
2008-11-12 09:44:00,2.96537,2.96622,2.96278,2.9645,9630000.0
2008-11-12 09:45:00,2.96654,2.96654,2.96315,2.96565,12000000.0
2008-11-12 09:46:00,2.96449,2.96565,2.96269,2.96318,7750000.0
2008-11-12 09:47:00,2.96209,2.9663,2.96195,2.96415,5750000.0
2008-11-12 09:48:00,2.96561,2.96561,2.96126,2.9644,11250000.0
2008-11-12 09:49:00,2.96549,2.96713,2.96302,2.96467,6000000.0
2008-11-12 09:50:00,2.96328,2.96556,2.96072,2.96397,11250000.0
2008-11-12 09:51:00,2.96111,2.96151,2.9557,2.95917,7000000.0
2008-11-12 09:52:00,2.96134,2.96134,2.95582,2.96013,13130000.0
2008-11-12 09:53:00,2.96082,2.96134,2.9591,2.96122,7750000.0
2008-11-12 09:54:00,2.96093,2.96152,2.95671,2.95917,11000000.0
2008-11-12 09:55:00,2.95939,2.96009,2.95676,2.95815,8000000.0
2008-11-12 09:56:00,2.95785,2.95785,2.9526,2.95284,6250000.0
2008-11-12 09:57:00,2.95344,2.95372,2.94984,2.95251,14000000.0
2008-11-12 09:58:00,2.95285,2.95881,2.95285,2.95775,9750000.0
2008-11-12 09:59:00,2.95687,2.95806,2.95359,2.95615,12000000.0
2008-11-12 10:00:00,2.95708,2.95708,2.95138,2.95566,7500000.0
2008-11-12 10:01:00,2.95526,2.95668,2.95305,2.95566,11000000.0
2008-11-12 10:02:00,2.95389,2.95785,2.95047,2.95309,8000000.0
2008-11-12 10:03:00,2.95833,2.95964,2.955,2.95807,16750000.0
2008-11-12 10:04:00,2.95831,2.9616,2.95791,2.96046,5750000.0
2008-11-12 10:05:00,2.96226,2.96273,2.95987,2.96009,11130000.0
2008-11-12 10:06:00,2.96095,2.96095,2.95601,2.96036,12010000.0
2008-11-12 10:07:00,2.95812,2.96096,2.95812,2.96035,7750000.0
2008-11-12 10:08:00,2.95874,2.96116,2.95874,2.9596,11880000.0
2008-11-12 10:09:00,2.96113,2.9621,2.95865,2.96111,8500000.0
2008-11-12 10:10:00,2.96139,2.96409,2.95776,2.95813,10250000.0
2008-11-12 10:11:00,2.95906,2.96381,2.95906,2.96305,6500000.0
2008-11-12 10:12:00,2.9602,2.96424,2.9602,2.96336,7000000.0
2008-11-12 10:13:00,2.95902,2.96574,2.95872,2.96497,11630000.0
2008-11-12 10:14:00,2.96327,2.96504,2.96146,2.96471,8250000.0
2008-11-12 10:15:00,2.96279,2.96397,2.95957,2.96166,6750000.0
2008-11-12 10:16:00,2.96255,2.9629,2.96021,2.96148,7000000.0
2008-11-12 10:17:00,2.96294,2.96294,2.95952,2.96215,9130000.0
2008-11-12 10:18:00,2.96239,2.96239,2.96009,2.96146,10500000.0
2008-11-12 10:19:00,2.96146,2.96146,2.95861,2.96049,8250000.0
2008-11-12 10:20:00,2.95854,2.96079,2.95854,2.96023,7630000.0
2008-11-12 10:21:00,2.96184,2.96184,2.95449,2.9562,12260000.0
2008-11-12 10:22:00,2.95748,2.95945,2.95367,2.9571,8130000.0
2008-11-12 10:23:00,2.9567,2.95829,2.95339,2.95475,9510000.0
2008-11-12 10:24:00,2.95197,2.95642,2.95197,2.95246,5500000.0
2008-11-12 10:25:00,2.95487,2.9569,2.95214,2.95529,7250000.0
2008-11-12 10:26:00,2.95197,2.95522,2.94917,2.9513,10500000.0
2008-11-12 10:27:00,2.94705,2.95408,2.94705,2.95232,9250000.0
2008-11-12 10:28:00,2.95489,2.95489,2.95126,2.95366,7750000.0
2008-11-12 10:29:00,2.95264,2.95318,2.9519,2.95213,7000000.0
2008-11-12 10:30:00,2.95277,2.95935,2.95158,2.95935,6250000.0
2008-11-12 10:31:00,2.95861,2.96018,2.95762,2.9585,6750000.0
2008-11-12 10:32:00,2.9604,2.96152,2.95723,2.959,12000000.0
2008-11-12 10:33:00,2.96102,2.96102,2.95802,2.95924,8880000.0
2008-11-12 10:34:00,2.95845,2.95966,2.95616,2.95691,8000000.0
2008-11-12 10:35:00,2.9569,2.9569,2.95167,2.95167,5500000.0
2008-11-12 10:36:00,2.95478,2.95505,2.95141,2.95352,13000000.0
2008-11-12 10:37:00,2.95596,2.95596,2.95286,2.95467,7380000.0
2008-11-12 10:38:00,2.95045,2.95427,2.94507,2.95427,11630000.0
2008-11-12 10:39:00,2.95339,2.95565,2.95264,2.9545,11500000.0
2008-11-12 10:40:00,2.95332,2.95585,2.95138,2.95187,9000000.0
2008-11-12 10:41:00,2.9549,2.95595,2.95298,2.95595,9000000.0
2008-11-12 10:42:00,2.95444,2.95901,2.95436,2.95901,11500000.0
2008-11-12 10:43:00,2.96246,2.96517,2.96055,2.9651,9000000.0
2008-11-12 10:44:00,2.9679,2.96927,2.96634,2.96835,13500000.0
2008-11-12 10:45:00,2.96386,2.97009,2.96386,2.96944,6500000.0
2008-11-12 10:46:00,2.97097,2.97097,2.96564,2.97035,9250000.0
2008-11-12 10:47:00,2.96789,2.97424,2.96789,2.97424,7750000.0
2008-11-12 10:48:00,2.97423,2.97887,2.9738,2.97863,5880000.0
2008-11-12 10:49:00,2.9836,2.98811,2.97932,2.97932,9000000.0
2008-11-12 10:50:00,2.98769,2.99231,2.98111,2.99231,9750000.0
2008-11-12 10:51:00,2.99349,2.9994,2.99262,2.9928,12500000.0
2008-11-12 10:52:00,2.99799,3.00177,2.99391,2.99968,15000000.0
2008-11-12 10:53:00,2.99988,3.00102,2.99554,3.00005,13250000.0
2008-11-12 10:54:00,2.99818,3.00908,2.99545,3.00538,11500000.0
2008-11-12 10:55:00,3.01373,3.01373,3.0062,3.01035,10750000.0
2008-11-12 10:56:00,3.01186,3.01214,3.00752,3.00752,13500000.0
2008-11-12 10:57:00,3.00525,3.00891,3.00463,3.00646,6250000.0
2008-11-12 10:58:00,3.00464,3.00551,2.99817,3.00339,8500000.0
2008-11-12 10:59:00,3.00387,3.00727,3.00165,3.00499,9500000.0
2008-11-12 11:00:00,3.00743,3.01055,3.00549,3.00996,11750000.0
2008-11-12 11:01:00,3.00759,3.00888,3.00332,3.00444,9380000.0
2008-11-12 11:02:00,3.00822,3.00945,3.00705,3.00778,6250000.0
2008-11-12 11:03:00,3.00918,3.0126,3.00662,3.01017,8630000.0
2008-11-12 11:04:00,3.00617,3.01063,3.00617,3.00961,6630000.0
2008-11-12 11:05:00,3.0076,3.00832,3.00351,3.00651,8130000.0
2008-11-12 11:06:00,3.0085,3.01001,3.00608,3.00688,6250000.0
2008-11-12 11:07:00,3.01003,3.01003,3.00413,3.00939,7750000.0
2008-11-12 11:08:00,3.00839,3.00839,3.0046,3.00613,6500000.0
2008-11-12 11:09:00,3.00727,3.00727,3.00234,3.00624,7000000.0
2008-11-12 11:10:00,3.00811,3.00811,3.00397,3.00533,9880000.0
2008-11-12 11:11:00,3.0056,3.00617,3.00078,3.0059,8630000.0
2008-11-12 11:12:00,3.00638,3.00683,3.00187,3.00533,6500000.0
2008-11-12 11:13:00,3.00183,3.00624,3.00183,3.0029,9380000.0
2008-11-12 11:14:00,3.00552,3.00734,3.0038,3.00734,9500000.0
2008-11-12 11:15:00,3.00595,3.00595,3.0039,3.0039,7880000.0
2008-11-12 11:16:00,3.00653,3.00653,3.0022,3.0022,8000000.0
2008-11-12 11:17:00,3.00422,3.00612,3.0021,3.00542,9000000.0
2008-11-12 11:18:00,3.00395,3.00424,3.00053,3.00132,11000000.0
2008-11-12 11:19:00,3.00271,3.0047,2.99821,3.0043,8500000.0
2008-11-12 11:20:00,3.00266,3.00308,3.0005,3.00268,8000000.0
2008-11-12 11:21:00,3.00257,3.00259,2.99745,3.00088,8500000.0
2008-11-12 11:22:00,3.00118,3.00118,2.99276,2.99276,8250000.0
2008-11-12 11:23:00,2.99525,2.99525,2.98282,2.99081,16000000.0
2008-11-12 11:24:00,2.99258,2.99644,2.98969,2.99644,9260000.0
2008-11-12 11:25:00,2.99792,2.99792,2.99364,2.99666,10750000.0
2008-11-12 11:26:00,2.99805,2.99808,2.99454,2.99678,11880000.0
2008-11-12 11:27:00,2.99513,2.99724,2.99301,2.99724,9000000.0
2008-11-12 11:28:00,2.99727,2.99776,2.99452,2.99543,7750000.0
2008-11-12 11:29:00,2.99857,2.99857,2.9933,2.998,5500000.0
2008-11-12 11:30:00,2.99862,2.99862,2.99485,2.99631,6000000.0
2008-11-12 11:31:00,2.99892,2.99892,2.99347,2.99663,8630000.0
2008-11-12 11:32:00,2.99734,2.99734,2.98543,2.99332,9500000.0
2008-11-12 11:33:00,2.99468,2.99521,2.99184,2.99519,13010000.0
2008-11-12 11:34:00,2.9956,2.9956,2.99262,2.995,7250000.0
2008-11-12 11:35:00,2.99356,2.99486,2.98946,2.99067,11500000.0
2008-11-12 11:36:00,2.99098,2.99281,2.9871,2.99066,9630000.0
2008-11-12 11:37:00,2.98681,2.99244,2.98505,2.98505,9000000.0
2008-11-12 11:38:00,2.9827,2.98595,2.98228,2.98553,5500000.0
2008-11-12 11:39:00,2.9817,2.98446,2.98031,2.98336,9000000.0
2008-11-12 11:40:00,2.9785,2.98389,2.9785,2.98334,13380000.0
2008-11-12 11:41:00,2.98285,2.98285,2.97788,2.98148,8500000.0
2008-11-12 11:42:00,2.98131,2.98645,2.98059,2.98542,6630000.0
2008-11-12 11:43:00,2.98176,2.985,2.97912,2.98223,11000000.0
2008-11-12 11:44:00,2.98233,2.98316,2.97879,2.97879,10130000.0
2008-11-12 11:45:00,2.98091,2.9821,2.9771,2.9793,9500000.0
2008-11-12 11:46:00,2.98249,2.98249,2.98045,2.98246,8750000.0
2008-11-12 11:47:00,2.98045,2.98631,2.98045,2.98567,9000000.0
2008-11-12 11:48:00,2.98265,2.98479,2.98065,2.98445,9250000.0
2008-11-12 11:49:00,2.98296,2.99006,2.98296,2.98829,12000000.0
2008-11-12 11:50:00,2.98928,2.99211,2.98857,2.99003,7250000.0
2008-11-12 11:51:00,2.99584,2.99584,2.99245,2.99409,5250000.0
2008-11-12 11:52:00,2.99778,3.00178,2.99642,3.00039,7380000.0
2008-11-12 11:53:00,2.99998,3.00133,2.99946,3.00105,7000000.0
2008-11-12 11:54:00,2.99885,3.00412,2.99872,3.0026,8000000.0
2008-11-12 11:55:00,3.00406,3.00459,2.99983,3.00037,6000000.0
2008-11-12 11:56:00,3.00366,3.00506,3.0011,3.00345,6250000.0
2008-11-12 11:57:00,3.00195,3.00624,3.00195,3.00481,6500000.0
2008-11-12 11:58:00,3.00104,3.00518,3.00104,3.00255,12500000.0
2008-11-12 11:59:00,3.00127,3.00192,2.99936,3.00105,10750000.0
2008-11-12 12:00:00,2.99846,3.00264,2.99776,3.00264,10750000.0
2008-11-12 12:01:00,2.99976,3.00482,2.99897,3.00042,11500000.0
2008-11-12 12:02:00,3.00204,3.00483,2.99982,3.00292,13750000.0
2008-11-12 12:03:00,3.00385,3.00449,2.99842,2.99842,6500000.0
2008-11-12 12:04:00,3.00115,3.00216,2.99731,3.00047,7500000.0
2008-11-12 12:05:00,3.0007,3.00304,2.99716,3.00294,12000000.0
2008-11-12 12:06:00,3.00199,3.00701,3.00199,3.00399,7750000.0
2008-11-12 12:07:00,3.00598,3.00609,3.00172,3.00356,9000000.0
2008-11-12 12:08:00,3.00556,3.00556,2.99863,3.00227,7000000.0
2008-11-12 12:09:00,3.0048,3.00521,3.00069,3.00291,12250000.0
2008-11-12 12:10:00,3.00344,3.00544,2.99723,3.00544,11250000.0
2008-11-12 12:11:00,3.00292,3.00562,3.00234,3.00412,9750000.0
2008-11-12 12:12:00,3.00565,3.0072,3.00415,3.00613,8500000.0
2008-11-12 12:13:00,3.00232,3.00651,3.00232,3.00269,11750000.0
2008-11-12 12:14:00,3.00487,3.00487,2.99894,3.00012,11630000.0
2008-11-12 12:15:00,3.00033,3.00295,2.99829,3.00267,8500000.0
2008-11-12 12:16:00,3.00183,3.00183,2.99574,2.99755,5500000.0
2008-11-12 12:17:00,3.0014,3.00264,3.00114,3.00246,7000000.0
2008-11-12 12:18:00,2.99734,3.00457,2.99734,3.00133,6500000.0
2008-11-12 12:19:00,3.00352,3.00486,2.999,3.00486,11750000.0
2008-11-12 12:20:00,3.00222,3.00591,3.00185,3.00459,7250000.0
2008-11-12 12:21:00,3.00211,3.00481,2.9988,3.00124,12890000.0
2008-11-12 12:22:00,3.00575,3.00575,3.00143,3.00459,6500000.0
2008-11-12 12:23:00,3.00373,3.00412,2.9987,3.00295,13380000.0
2008-11-12 12:24:00,3.0011,3.00245,2.99574,3.00092,6250000.0
2008-11-12 12:25:00,3.00285,3.00285,3.00047,3.00236,8130000.0
2008-11-12 12:26:00,2.99855,3.00142,2.99825,2.99876,10750000.0
2008-11-12 12:27:00,3.0002,3.00043,2.99556,2.99968,10250000.0
2008-11-12 12:28:00,2.99943,3.00018,2.99726,2.99726,7750000.0
2008-11-12 12:29:00,2.99688,3.00021,2.99688,2.99761,6630000.0
2008-11-12 12:30:00,2.99815,2.9992,2.99517,2.99517,7500000.0
2008-11-12 12:31:00,2.99812,2.99979,2.99385,2.99385,6000000.0
2008-11-12 12:32:00,2.99464,2.99502,2.99228,2.99486,9510000.0
2008-11-12 12:33:00,2.99539,2.99756,2.99257,2.9973,19010000.0
2008-11-12 12:34:00,2.9971,2.9989,2.99451,2.99684,8380000.0
2008-11-12 12:35:00,2.99921,2.99921,2.99162,2.99162,12750000.0
2008-11-12 12:36:00,2.99449,2.99781,2.99328,2.99781,9750000.0
2008-11-12 12:37:00,2.9963,2.99902,2.99198,2.99763,14000000.0
2008-11-12 12:38:00,2.99839,3.00118,2.99334,2.99912,11750000.0
2008-11-12 12:39:00,2.996,2.99968,2.99311,2.99968,8500000.0
2008-11-12 12:40:00,2.9928,2.99627,2.99051,2.9944,7250000.0
2008-11-12 12:41:00,2.99177,2.99177,2.98922,2.98922,5500000.0
2008-11-12 12:42:00,2.98828,2.99287,2.98472,2.99287,11750000.0
2008-11-12 12:43:00,2.9948,2.9948,2.98974,2.98987,9250000.0
2008-11-12 12:44:00,2.99203,2.99419,2.99008,2.99186,11750000.0
2008-11-12 12:45:00,2.98926,2.99552,2.98926,2.99552,5750000.0
2008-11-12 12:46:00,2.99356,2.99966,2.9921,2.9945,9000000.0
2008-11-12 12:47:00,3.00158,3.00158,2.99696,3.00015,12250000.0
2008-11-12 12:48:00,3.00059,3.00149,2.99666,2.99937,11750000.0
2008-11-12 12:49:00,2.99952,2.99952,2.99411,2.9969,6880000.0
2008-11-12 12:50:00,2.99498,2.99503,2.99112,2.99478,11130000.0
2008-11-12 12:51:00,2.99459,2.99524,2.99105,2.99524,9250000.0
2008-11-12 12:52:00,2.99356,2.99501,2.99101,2.99101,6000000.0
2008-11-12 12:53:00,2.99475,2.99475,2.99021,2.99397,6000000.0
2008-11-12 12:54:00,2.99216,2.9945,2.99216,2.99331,10000000.0
2008-11-12 12:55:00,2.98922,2.99359,2.98772,2.99359,8750000.0
2008-11-12 12:56:00,2.9929,2.99531,2.99006,2.99203,10000000.0
2008-11-12 12:57:00,2.99471,2.99493,2.99043,2.99492,8500000.0
2008-11-12 12:58:00,2.9937,2.9966,2.99197,2.99296,11760000.0
2008-11-12 12:59:00,2.99346,2.99494,2.99156,2.99461,10250000.0
2008-11-12 13:00:00,2.99544,2.99655,2.99279,2.99655,13750000.0
2008-11-12 13:01:00,2.99424,2.99546,2.99339,2.99339,10000000.0
2008-11-12 13:02:00,2.99487,2.99651,2.99234,2.99441,7750000.0
2008-11-12 13:03:00,2.99498,2.99785,2.99405,2.99785,9750000.0
2008-11-12 13:04:00,2.99726,2.9985,2.99405,2.99796,15630000.0
2008-11-12 13:05:00,2.99803,2.99944,2.99261,2.99797,15000000.0
2008-11-12 13:06:00,2.9976,2.99972,2.99597,2.99862,10250000.0
2008-11-12 13:07:00,2.99664,2.99875,2.99427,2.99761,12250000.0
2008-11-12 13:08:00,2.99768,2.9989,2.99624,2.99844,7380000.0
2008-11-12 13:09:00,2.99763,2.99971,2.99588,2.99685,9250000.0
2008-11-12 13:10:00,2.99835,2.99862,2.99529,2.99794,6500000.0
2008-11-12 13:11:00,2.99641,2.99874,2.99497,2.99617,13750000.0
2008-11-12 13:12:00,2.99597,2.99738,2.99451,2.99646,11630000.0
2008-11-12 13:13:00,2.99611,2.99737,2.99144,2.9933,9750000.0
2008-11-12 13:14:00,2.99297,2.99501,2.99167,2.99456,9630000.0
2008-11-12 13:15:00,2.99427,2.995,2.9913,2.99146,5500000.0
2008-11-12 13:16:00,2.99385,2.99506,2.99098,2.99443,11380000.0
2008-11-12 13:17:00,2.99313,2.99542,2.99164,2.99182,6250000.0
2008-11-12 13:18:00,2.99127,2.99161,2.98911,2.99157,6500000.0
2008-11-12 13:19:00,2.98854,2.98938,2.98433,2.98835,7500000.0
2008-11-12 13:20:00,2.98616,2.98927,2.98601,2.98926,5500000.0
2008-11-12 13:21:00,2.98857,2.98909,2.98392,2.98809,8250000.0
2008-11-12 13:22:00,2.98704,2.98825,2.98421,2.98788,8750000.0
2008-11-12 13:23:00,2.98597,2.9876,2.98175,2.98618,10880000.0
2008-11-12 13:24:00,2.98631,2.98748,2.98155,2.98663,12750000.0
2008-11-12 13:25:00,2.98573,2.98611,2.98261,2.98441,7750000.0
2008-11-12 13:26:00,2.98663,2.98663,2.98227,2.98227,8130000.0
2008-11-12 13:27:00,2.98278,2.98378,2.97964,2.98175,9380000.0
2008-11-12 13:28:00,2.98167,2.98173,2.9779,2.97983,8000000.0
2008-11-12 13:29:00,2.97756,2.98111,2.97436,2.97835,6750000.0
2008-11-12 13:30:00,2.97805,2.97912,2.97424,2.97778,7500000.0
2008-11-12 13:31:00,2.9757,2.98086,2.9757,2.97931,10880000.0
2008-11-12 13:32:00,2.98052,2.98132,2.97876,2.98132,7250000.0
2008-11-12 13:33:00,2.97958,2.98014,2.97575,2.97836,13000000.0
2008-11-12 13:34:00,2.98108,2.98111,2.97671,2.98087,9500000.0
2008-11-12 13:35:00,2.98122,2.98122,2.97476,2.98082,14500000.0
2008-11-12 13:36:00,2.97971,2.98129,2.97582,2.98129,12250000.0
2008-11-12 13:37:00,2.98115,2.98115,2.97724,2.9785,6750000.0
2008-11-12 13:38:00,2.97979,2.98007,2.97524,2.9795,7250000.0
2008-11-12 13:39:00,2.98105,2.98105,2.97517,2.97866,9000000.0
2008-11-12 13:40:00,2.97652,2.98031,2.97652,2.97672,9750000.0
2008-11-12 13:41:00,2.98066,2.98066,2.9775,2.98025,16750000.0
2008-11-12 13:42:00,2.97999,2.9816,2.97937,2.98155,8000000.0
2008-11-12 13:43:00,2.98154,2.982,2.97739,2.97947,7630000.0
2008-11-12 13:44:00,2.97936,2.98048,2.97692,2.97992,8250000.0
2008-11-12 13:45:00,2.97796,2.98207,2.9775,2.9775,12250000.0
2008-11-12 13:46:00,2.98042,2.98042,2.97688,2.97989,5880000.0
2008-11-12 13:47:00,2.97565,2.97882,2.97565,2.97648,8750000.0
2008-11-12 13:48:00,2.97615,2.97766,2.97321,2.9776,10250000.0
2008-11-12 13:49:00,2.97649,2.97797,2.97496,2.97797,8000000.0
2008-11-12 13:50:00,2.97711,2.97895,2.97669,2.97854,9250000.0
2008-11-12 13:51:00,2.98078,2.98078,2.97703,2.98038,9500000.0
2008-11-12 13:52:00,2.97978,2.98079,2.97749,2.97886,14500000.0
2008-11-12 13:53:00,2.97713,2.97937,2.97324,2.97611,7500000.0
2008-11-12 13:54:00,2.97704,2.97836,2.97408,2.97578,5750000.0
2008-11-12 13:55:00,2.97455,2.97681,2.97397,2.97397,8500000.0
2008-11-12 13:56:00,2.97413,2.97779,2.97413,2.97435,9760000.0
2008-11-12 13:57:00,2.97724,2.97748,2.97408,2.97445,7750000.0
2008-11-12 13:58:00,2.97464,2.97848,2.97243,2.97532,8630000.0
2008-11-12 13:59:00,2.97795,2.97886,2.97719,2.97779,5500000.0
2008-11-12 14:00:00,2.9724,2.97831,2.9724,2.97598,8630000.0
2008-11-12 14:01:00,2.97318,2.97388,2.96946,2.97274,10250000.0
2008-11-12 14:02:00,2.97134,2.97401,2.9709,2.97401,7250000.0
2008-11-12 14:03:00,2.97081,2.97481,2.96908,2.96908,9250000.0
2008-11-12 14:04:00,2.97243,2.97276,2.96822,2.97216,5500000.0
2008-11-12 14:05:00,2.97199,2.97515,2.97154,2.9729,6750000.0
2008-11-12 14:06:00,2.97263,2.97522,2.96891,2.97368,8260000.0
2008-11-12 14:07:00,2.97369,2.97451,2.96999,2.97416,8500000.0
2008-11-12 14:08:00,2.97352,2.97638,2.96888,2.975,9750000.0
2008-11-12 14:09:00,2.97418,2.97558,2.97264,2.97425,5250000.0
2008-11-12 14:10:00,2.97466,2.97584,2.97039,2.97039,11750000.0
2008-11-12 14:11:00,2.97215,2.97449,2.96906,2.9743,5750000.0
2008-11-12 14:12:00,2.97428,2.97428,2.96932,2.97174,7630000.0
2008-11-12 14:13:00,2.97174,2.97328,2.96847,2.97178,10500000.0
2008-11-12 14:14:00,2.97173,2.97173,2.96762,2.96895,6000000.0
2008-11-12 14:15:00,2.96605,2.97008,2.964,2.96963,12750000.0
2008-11-12 14:16:00,2.97145,2.97145,2.96726,2.96977,9750000.0
2008-11-12 14:17:00,2.96828,2.96938,2.96643,2.96856,9500000.0
2008-11-12 14:18:00,2.96861,2.96865,2.96389,2.96773,6250000.0
2008-11-12 14:19:00,2.96698,2.97068,2.96526,2.96988,11250000.0
2008-11-12 14:20:00,2.97065,2.97071,2.96351,2.97013,10880000.0
2008-11-12 14:21:00,2.97001,2.97074,2.96799,2.96862,14750000.0
2008-11-12 14:22:00,2.96396,2.96905,2.96396,2.96801,4880000.0
2008-11-12 14:23:00,2.96821,2.9686,2.96527,2.96672,12250000.0
2008-11-12 14:24:00,2.9682,2.96862,2.96464,2.96862,10750000.0
2008-11-12 14:25:00,2.96802,2.96965,2.96598,2.96887,10130000.0
2008-11-12 14:26:00,2.96631,2.96915,2.96302,2.96897,13260000.0
2008-11-12 14:27:00,2.9694,2.96982,2.96811,2.96891,6500000.0
2008-11-12 14:28:00,2.97035,2.97158,2.96681,2.97041,7000000.0
2008-11-12 14:29:00,2.97416,2.97416,2.96844,2.96844,8880000.0
2008-11-12 14:30:00,2.96899,2.97873,2.96899,2.97798,10000000.0
2008-11-12 14:31:00,2.97563,2.97771,2.97259,2.97259,8000000.0
2008-11-12 14:32:00,2.97646,2.97719,2.97211,2.97561,8250000.0
2008-11-12 14:33:00,2.97592,2.97592,2.9731,2.97332,8000000.0
2008-11-12 14:34:00,2.97643,2.98016,2.97373,2.97653,9750000.0
2008-11-12 14:35:00,2.97866,2.98209,2.97639,2.98209,12250000.0
2008-11-12 14:36:00,2.98312,2.98467,2.9821,2.98467,10750000.0
2008-11-12 14:37:00,2.98339,2.98552,2.97894,2.98369,9000000.0
2008-11-12 14:38:00,2.98272,2.98585,2.97894,2.98448,7000000.0
2008-11-12 14:39:00,2.98585,2.98907,2.98157,2.98592,14000000.0
2008-11-12 14:40:00,2.99209,2.99268,2.98344,2.98739,7750000.0
2008-11-12 14:41:00,2.99301,2.99498,2.98891,2.99279,10750000.0
2008-11-12 14:42:00,2.99585,2.99745,2.9948,2.99668,13750000.0
2008-11-12 14:43:00,2.99745,2.99745,2.98778,2.99208,7630000.0
2008-11-12 14:44:00,2.99009,2.99423,2.99009,2.99185,8500000.0
2008-11-12 14:45:00,2.99347,2.99448,2.98841,2.99073,5500000.0
2008-11-12 14:46:00,2.99454,2.99754,2.99367,2.9961,11750000.0
2008-11-12 14:47:00,2.99779,2.99817,2.99475,2.997,8000000.0
2008-11-12 14:48:00,2.99677,2.99779,2.99306,2.99644,11000000.0
2008-11-12 14:49:00,2.99659,2.99819,2.99495,2.99793,10250000.0
2008-11-12 14:50:00,2.99714,3.00209,2.99449,3.00209,6380000.0
2008-11-12 14:51:00,3.00136,3.00229,2.99972,3.00229,6750000.0
2008-11-12 14:52:00,2.99971,3.00157,2.99624,2.99624,12250000.0
2008-11-12 14:53:00,2.99868,3.00138,2.9968,2.9968,6500000.0
2008-11-12 14:54:00,3.00017,3.00065,2.99689,2.99689,8630000.0
2008-11-12 14:55:00,3.00135,3.00234,2.99776,2.99948,9500000.0
2008-11-12 14:56:00,2.9986,3.00233,2.99685,2.99902,12750000.0
2008-11-12 14:57:00,3.00308,3.00438,2.9988,3.00424,10750000.0
2008-11-12 14:58:00,3.00255,3.00689,3.00033,3.00689,10250000.0
2008-11-12 14:59:00,3.00778,3.00946,3.00371,3.00946,10250000.0
2008-11-12 15:00:00,3.00816,3.01258,3.00796,3.00993,11250000.0
2008-11-12 15:01:00,3.01177,3.01177,3.00643,3.00643,5750000.0
2008-11-12 15:02:00,3.01043,3.01043,3.00465,3.00823,9750000.0
2008-11-12 15:03:00,3.00839,3.00885,3.00169,3.00299,10750000.0
2008-11-12 15:04:00,3.00582,3.00746,3.0027,3.00419,8500000.0
2008-11-12 15:05:00,3.00605,3.00647,3.00199,3.00448,13250000.0
2008-11-12 15:06:00,3.0022,3.00447,3.00169,3.00322,8500000.0
2008-11-12 15:07:00,2.99965,3.00563,2.99965,3.0056,8130000.0
2008-11-12 15:08:00,3.00532,3.00602,3.00078,3.0051,8250000.0
2008-11-12 15:09:00,3.00669,3.00885,3.00573,3.00877,10500000.0
2008-11-12 15:10:00,3.00884,3.00921,3.00617,3.00779,8010000.0
2008-11-12 15:11:00,3.00481,3.00557,2.9997,3.00509,7500000.0
2008-11-12 15:12:00,3.00397,3.00441,3.00232,3.00383,7380000.0
2008-11-12 15:13:00,3.00295,3.00295,3.00017,3.00077,7380000.0
2008-11-12 15:14:00,3.0008,3.0008,2.99623,2.99968,11250000.0
2008-11-12 15:15:00,2.99549,2.9987,2.99298,2.99861,9390000.0
2008-11-12 15:16:00,2.99901,2.99901,2.99629,2.99649,12500000.0
2008-11-12 15:17:00,2.9969,2.99804,2.9962,2.9973,8130000.0
2008-11-12 15:18:00,2.9939,2.99766,2.99255,2.99665,10380000.0
2008-11-12 15:19:00,2.99772,2.99783,2.99286,2.99286,7500000.0
2008-11-12 15:20:00,2.9971,2.9971,2.99193,2.99541,11880000.0
2008-11-12 15:21:00,2.99291,2.99571,2.98867,2.993,11130000.0
2008-11-12 15:22:00,2.99064,2.99495,2.98795,2.99489,9500000.0
2008-11-12 15:23:00,2.99368,2.99517,2.98945,2.99517,9250000.0
2008-11-12 15:24:00,2.99415,2.99598,2.98864,2.99486,7250000.0
2008-11-12 15:25:00,2.99543,2.99631,2.98866,2.99398,9000000.0
2008-11-12 15:26:00,2.99131,2.99267,2.98725,2.99143,6500000.0
2008-11-12 15:27:00,2.99009,2.9925,2.98719,2.99157,6250000.0
2008-11-12 15:28:00,2.99163,2.99289,2.99102,2.99236,6000000.0
2008-11-12 15:29:00,2.98789,2.99188,2.98789,2.99077,6250000.0
2008-11-12 15:30:00,2.98938,2.9931,2.98871,2.99252,13000000.0
2008-11-12 15:31:00,2.99295,2.99351,2.98774,2.99141,11000000.0
2008-11-12 15:32:00,2.99033,2.99138,2.9887,2.99022,7380000.0
2008-11-12 15:33:00,2.98722,2.99102,2.98122,2.98501,10250000.0
2008-11-12 15:34:00,2.98404,2.98531,2.9819,2.9819,8250000.0
2008-11-12 15:35:00,2.97849,2.98073,2.97627,2.97898,9250000.0
2008-11-12 15:36:00,2.98039,2.98039,2.97592,2.97715,9880000.0
2008-11-12 15:37:00,2.97679,2.97783,2.97246,2.97545,13750000.0
2008-11-12 15:38:00,2.97661,2.97932,2.97274,2.97736,10380000.0
2008-11-12 15:39:00,2.97688,2.97902,2.973,2.97427,12250000.0
2008-11-12 15:40:00,2.97478,2.97918,2.97478,2.97873,6750000.0
2008-11-12 15:41:00,2.97856,2.98143,2.97585,2.98036,12500000.0
2008-11-12 15:42:00,2.97983,2.98008,2.97346,2.97901,9750000.0
2008-11-12 15:43:00,2.9785,2.9796,2.97622,2.97632,9880000.0
2008-11-12 15:44:00,2.97783,2.97783,2.97265,2.97331,6500000.0
2008-11-12 15:45:00,2.97322,2.97593,2.97134,2.97442,8130000.0
2008-11-12 15:46:00,2.97353,2.97499,2.97061,2.97119,6500000.0
2008-11-12 15:47:00,2.97316,2.97659,2.97316,2.97612,7250000.0
2008-11-12 15:48:00,2.97409,2.97693,2.97241,2.97693,6380000.0
2008-11-12 15:49:00,2.97734,2.97845,2.97184,2.97771,11250000.0
2008-11-12 15:50:00,2.97904,2.97958,2.9748,2.97889,10500000.0
2008-11-12 15:51:00,2.97983,2.98206,2.97659,2.98206,9250000.0
2008-11-12 15:52:00,2.98203,2.98338,2.98052,2.98267,8750000.0
2008-11-12 15:53:00,2.98031,2.98691,2.98031,2.98515,8750000.0
2008-11-12 15:54:00,2.98478,2.9903,2.98407,2.98928,8630000.0
2008-11-12 15:55:00,2.99007,2.99007,2.98276,2.98805,9750000.0
2008-11-12 15:56:00,2.98675,2.98895,2.98402,2.98762,5500000.0
2008-11-12 15:57:00,2.98848,2.98916,2.9841,2.98721,8750000.0
2008-11-12 15:58:00,2.9889,2.99024,2.9863,2.99024,7250000.0
2008-11-12 15:59:00,2.98869,2.99387,2.98793,2.99387,9750000.0
2008-11-12 16:00:00,2.99241,2.99423,2.98955,2.99414,14750000.0
2008-11-12 16:01:00,2.99029,2.99443,2.99029,2.99095,6000000.0
2008-11-12 16:02:00,2.99266,2.99581,2.98735,2.99431,14380000.0
2008-11-12 16:03:00,2.99702,2.99783,2.99283,2.99746,9250000.0
2008-11-12 16:04:00,2.99897,3.00022,2.9969,3.00022,13000000.0
2008-11-12 16:05:00,2.99882,3.00087,2.99817,3.0003,6500000.0
2008-11-12 16:06:00,2.99759,3.00217,2.99759,2.99951,9000000.0
2008-11-12 16:07:00,3.00001,3.00513,2.99963,3.00427,11250000.0
2008-11-12 16:08:00,3.00562,3.00994,3.00388,3.00724,11130000.0
2008-11-12 16:09:00,3.00975,3.01133,3.00598,3.01133,6250000.0
2008-11-12 16:10:00,3.00981,3.00981,3.00307,3.00655,9750000.0
2008-11-12 16:11:00,3.00813,3.00923,3.00596,3.00694,7500000.0
2008-11-12 16:12:00,3.00756,3.01148,3.00499,3.00988,6000000.0
2008-11-12 16:13:00,3.00662,3.00945,3.00584,3.00847,12000000.0
2008-11-12 16:14:00,3.00676,3.00706,3.00339,3.00633,11250000.0
2008-11-12 16:15:00,3.00444,3.00693,3.00227,3.00517,7500000.0
2008-11-12 16:16:00,3.00269,3.00488,3.00069,3.00488,9250000.0
2008-11-12 16:17:00,3.00423,3.00445,3.00032,3.0043,14500000.0
2008-11-12 16:18:00,3.00221,3.00283,2.99779,3.00203,7250000.0
2008-11-12 16:19:00,3.00388,3.00488,3.00006,3.00165,8510000.0
2008-11-12 16:20:00,3.00396,3.0068,3.00097,3.00382,10750000.0
2008-11-12 16:21:00,3.0035,3.00432,2.99638,2.99638,5250000.0
2008-11-12 16:22:00,2.99842,3.00051,2.99699,2.99869,7380000.0
2008-11-12 16:23:00,2.9984,2.9984,2.99457,2.99777,5750000.0
2008-11-12 16:24:00,2.99828,2.99828,2.9946,2.9946,5880000.0
2008-11-12 16:25:00,2.99885,2.99885,2.99491,2.9961,5880000.0
2008-11-12 16:26:00,2.9971,2.99898,2.99656,2.99785,10500000.0
2008-11-12 16:27:00,2.99538,2.9988,2.9949,2.99818,10750000.0
2008-11-12 16:28:00,3.00031,3.00031,2.99397,2.9963,10630000.0
2008-11-12 16:29:00,2.996,2.99627,2.99332,2.99577,6250000.0
2008-11-12 16:30:00,2.99477,2.99686,2.99261,2.99686,6750000.0
2008-11-12 16:31:00,2.99643,2.99702,2.99228,2.99702,7000000.0
2008-11-12 16:32:00,2.99697,3.00096,2.99587,3.00096,7750000.0
2008-11-12 16:33:00,3.00133,3.0028,2.99864,3.0028,13880000.0
2008-11-12 16:34:00,2.99856,3.00265,2.99631,3.00052,11500000.0
2008-11-12 16:35:00,2.9991,2.9991,2.99212,2.99883,14000000.0
2008-11-12 16:36:00,3.00001,3.0017,2.99398,3.00057,14500000.0
2008-11-12 16:37:00,3.00004,3.00004,2.99454,2.99599,5500000.0
2008-11-12 16:38:00,2.99804,3.00062,2.99162,3.00062,14750000.0
2008-11-12 16:39:00,2.99928,3.00065,2.99317,2.9971,7250000.0
2008-11-12 16:40:00,2.99771,3.00147,2.99768,3.00147,7380000.0
2008-11-12 16:41:00,3.0003,3.00432,2.99955,3.00029,6630000.0
2008-11-12 16:42:00,3.00288,3.00358,2.99961,3.00159,6000000.0
2008-11-12 16:43:00,3.001,3.00445,3.00053,3.00084,13630000.0
2008-11-12 16:44:00,3.00228,3.00271,3.00083,3.00199,11000000.0
2008-11-12 16:45:00,2.99984,3.0035,2.99824,3.00336,8000000.0
2008-11-12 16:46:00,3.00314,3.00406,2.99996,3.00227,9000000.0
2008-11-12 16:47:00,3.0027,3.00304,3.0001,3.0001,13750000.0
2008-11-12 16:48:00,2.99849,2.99849,2.99334,2.99642,5750000.0
2008-11-12 16:49:00,2.99709,2.99811,2.99128,2.99396,10500000.0
2008-11-12 16:50:00,2.99455,2.99592,2.98877,2.98935,8750000.0
2008-11-12 16:51:00,2.9841,2.9867,2.98328,2.98614,7000000.0
2008-11-12 16:52:00,2.98369,2.99043,2.98089,2.98653,10250000.0
2008-11-12 16:53:00,2.98739,2.98755,2.97968,2.98264,16250000.0
2008-11-12 16:54:00,2.98117,2.98351,2.97637,2.98017,7000000.0
2008-11-12 16:55:00,2.98243,2.98243,2.97869,2.98071,6250000.0
2008-11-12 16:56:00,2.98439,2.98949,2.98081,2.98912,9250000.0
2008-11-12 16:57:00,2.99283,2.99428,2.98914,2.99295,6750000.0
2008-11-12 16:58:00,2.9884,2.99454,2.9884,2.99454,8130000.0
2008-11-12 16:59:00,2.99293,2.99444,2.99125,2.99359,12500000.0
2008-11-12 17:00:00,2.99331,2.99446,2.99241,2.99431,6000000.0
2008-11-12 17:01:00,2.99373,2.99594,2.99305,2.99518,8500000.0
2008-11-12 17:02:00,2.99616,2.99616,2.98991,2.99293,9380000.0
2008-11-12 17:03:00,2.98975,2.995,2.98924,2.99393,9750000.0
2008-11-12 17:04:00,2.99475,2.99615,2.99173,2.9942,19380000.0
2008-11-12 17:05:00,2.9969,2.99813,2.99321,2.99795,6500000.0
2008-11-12 17:06:00,2.99919,3.00017,2.99735,2.99979,5500000.0
2008-11-12 17:07:00,3.00041,3.00121,2.99868,2.99978,7130000.0
2008-11-12 17:08:00,2.9995,3.00045,2.9972,2.99747,13000000.0
2008-11-12 17:09:00,2.99562,2.99905,2.99562,2.99569,7380000.0
2008-11-12 17:10:00,2.99643,2.99874,2.99208,2.9963,11000000.0
2008-11-12 17:11:00,2.99668,2.99707,2.99269,2.99269,7000000.0
2008-11-12 17:12:00,2.99345,2.99351,2.98457,2.98457,6750000.0
2008-11-12 17:13:00,2.9867,2.98713,2.98382,2.98705,8500000.0
2008-11-12 17:14:00,2.98819,2.98863,2.98411,2.98784,7000000.0
2008-11-12 17:15:00,2.98668,2.98701,2.98165,2.98674,9000000.0
2008-11-12 17:16:00,2.98665,2.98891,2.98489,2.98891,8750000.0
2008-11-12 17:17:00,2.98857,2.99016,2.98573,2.98754,10880000.0
2008-11-12 17:18:00,2.98723,2.9914,2.98723,2.98764,5500000.0
2008-11-12 17:19:00,2.98618,2.99054,2.98584,2.98938,9750000.0
2008-11-12 17:20:00,2.98804,2.98972,2.98736,2.98972,5250000.0
2008-11-12 17:30:00,3.00551,3.00559,3.00172,3.00285,7500000.0
2008-11-12 17:31:00,3.00356,3.0063,3.00164,3.00164,12130000.0
2008-11-12 17:32:00,3.00492,3.00991,2.99886,3.00991,7130000.0
2008-11-12 17:33:00,3.01151,3.01253,3.00634,3.0105,5500000.0
2008-11-12 17:34:00,3.01041,3.0131,3.00763,3.0131,13750000.0
2008-11-12 17:35:00,3.01153,3.01378,3.00993,3.01339,7000000.0
2008-11-12 17:36:00,3.01325,3.01439,3.01113,3.01319,6380000.0
2008-11-12 17:37:00,3.0133,3.01726,3.01246,3.0161,6750000.0
2008-11-12 17:38:00,3.01596,3.01795,3.01184,3.01515,12750000.0
2008-11-12 17:39:00,3.0127,3.01713,3.01083,3.0158,7000000.0
2008-11-12 17:40:00,3.01468,3.0161,3.01011,3.01584,5500000.0
2008-11-12 17:41:00,3.01316,3.01706,3.01172,3.01613,6750000.0
2008-11-12 17:42:00,3.01665,3.01924,3.01462,3.0179,8250000.0
2008-11-12 17:43:00,3.01436,3.01611,3.01347,3.01458,5250000.0
2008-11-12 17:44:00,3.01263,3.01513,3.00758,3.01189,12000000.0
2008-11-12 17:45:00,3.01482,3.01552,3.01232,3.01522,8000000.0
2008-11-12 17:46:00,3.01336,3.01683,3.01255,3.01656,8250000.0
2008-11-12 17:47:00,3.01748,3.01805,3.01471,3.01799,11000000.0
2008-11-12 17:48:00,3.01521,3.01897,3.01478,3.01643,6130000.0
2008-11-12 17:49:00,3.01628,3.02403,3.01584,3.02351,9250000.0
2008-11-12 17:50:00,3.02234,3.02664,3.01951,3.01951,10500000.0
2008-11-12 17:51:00,3.02831,3.02831,3.02204,3.0232,7750000.0
2008-11-12 17:52:00,3.02247,3.02425,3.01778,3.01778,15750000.0
2008-11-12 17:53:00,3.01924,3.01987,3.01828,3.01945,5500000.0
2008-11-12 17:54:00,3.02,3.02109,3.01543,3.01935,11000000.0
2008-11-12 18:01:00,3.01213,3.01213,3.00648,3.0109,6750000.0
2008-11-12 18:02:00,3.01097,3.01362,3.00845,3.01272,12000000.0
2008-11-12 18:03:00,3.01217,3.01385,3.00781,3.01169,11880000.0
2008-11-12 18:04:00,3.01203,3.01469,3.00628,3.01281,9630000.0
2008-11-12 18:05:00,3.01306,3.01501,3.01177,3.01418,8250000.0
2008-11-12 18:06:00,3.01161,3.01843,3.01161,3.01843,9000000.0
2008-11-12 18:07:00,3.01615,3.02004,3.01449,3.01702,7500000.0
2008-11-12 18:08:00,3.01796,3.02204,3.01507,3.02204,8250000.0
2008-11-12 18:09:00,3.0251,3.02726,3.01985,3.02083,6380000.0
2008-11-12 18:10:00,3.02388,3.02653,3.02122,3.02653,6000000.0
2008-11-12 18:11:00,3.02295,3.0245,3.02035,3.02368,10000000.0
2008-11-12 18:12:00,3.01954,3.02241,3.01954,3.02171,7750000.0
2008-11-12 18:13:00,3.01971,3.01992,3.01499,3.01521,7000000.0
2008-11-12 18:14:00,3.01683,3.01687,3.00874,3.01638,10500000.0
2008-11-12 18:15:00,3.01551,3.01584,3.01236,3.01584,7750000.0
2008-11-12 18:16:00,3.01407,3.01462,3.00714,3.01397,6630000.0
2008-11-12 18:17:00,3.01206,3.01258,3.0042,3.00778,18500000.0
2008-11-12 18:18:00,3.00768,3.00789,3.00332,3.00537,5500000.0
2008-11-12 18:19:00,3.0062,3.00986,3.00421,3.00662,10500000.0
2008-11-12 18:24:00,3.00295,3.006,3.00295,3.00531,6000000.0
2008-11-12 18:25:00,3.0057,3.0057,2.99301,3.00025,10000000.0
2008-11-12 18:26:00,2.99844,3.00102,2.99026,3.0,8750000.0
2008-11-12 18:27:00,2.99584,2.99584,2.98786,2.98849,5630000.0
2008-11-12 18:28:00,2.98983,2.9942,2.989,2.9942,7750000.0
2008-11-12 18:29:00,2.99234,2.99746,2.992,2.99706,6750000.0
2008-11-12 18:30:00,2.99796,2.99796,2.98842,2.99459,22250000.0
2008-11-12 18:31:00,2.9922,2.99487,2.9922,2.99435,8880000.0
2008-11-12 18:32:00,2.99389,2.99588,2.99157,2.99157,7500000.0
2008-11-12 18:33:00,2.99522,2.99737,2.99033,2.99173,10750000.0
2008-11-12 18:34:00,2.99631,2.99951,2.99596,2.99951,13250000.0
2008-11-12 18:35:00,2.99971,3.00113,2.99763,3.00084,9750000.0
2008-11-12 18:36:00,3.00182,3.00256,3.00026,3.00143,6130000.0
2008-11-12 18:37:00,3.00243,3.00729,3.00037,3.00729,14500000.0
2008-11-12 18:38:00,3.00771,3.00868,2.99944,3.00714,9500000.0
2008-11-12 18:39:00,3.00786,3.01015,3.00198,3.01015,10500000.0
2008-11-12 18:40:00,3.00954,3.00954,3.00062,3.00879,7380000.0
2008-11-12 18:41:00,3.00603,3.00947,3.00154,3.00947,7250000.0
2008-11-12 18:42:00,3.00764,3.0087,3.00335,3.00845,9000000.0
2008-11-12 18:43:00,3.00596,3.00606,2.99814,3.00605,9630000.0
2008-11-12 18:44:00,3.00547,3.00689,2.99655,2.99973,9630000.0
2008-11-12 18:45:00,2.99966,3.00217,2.99191,2.99632,6500000.0
2008-11-12 18:46:00,2.99849,3.0022,2.9973,2.99997,7250000.0
2008-11-12 18:47:00,3.001,3.00303,3.00036,3.00121,7380000.0
2008-11-12 18:48:00,3.00283,3.00511,2.99709,3.00248,8000000.0
2008-11-12 18:49:00,3.00109,3.00384,2.99609,2.99895,7750000.0
2008-11-12 18:50:00,3.00125,3.00303,2.99744,2.99773,5880000.0
2008-11-12 18:51:00,2.99621,3.00302,2.99621,3.00015,10500000.0
2008-11-12 18:52:00,3.00072,3.00135,2.99609,2.99689,8880000.0
2008-11-12 18:53:00,2.99516,3.00052,2.99356,2.99553,10000000.0
2008-11-12 18:54:00,2.99361,2.99694,2.98989,2.99101,9000000.0
2008-11-12 18:55:00,2.9943,2.9943,2.99142,2.99142,7000000.0
2008-11-12 18:56:00,2.99465,2.9957,2.98957,2.99066,11380000.0
2008-11-12 18:57:00,2.98715,2.99421,2.98632,2.9939,8750000.0
2008-11-12 18:58:00,2.99363,2.99529,2.99192,2.99313,12000000.0
2008-11-12 18:59:00,2.99249,2.9928,2.98734,2.99098,8250000.0
2008-11-12 19:00:00,2.98822,2.99172,2.9832,2.9832,7500000.0
2008-11-12 19:01:00,2.98099,2.98779,2.98006,2.98615,9500000.0
2008-11-12 19:02:00,2.9884,2.98934,2.98239,2.98934,7500000.0
2008-11-12 19:03:00,2.99058,2.99058,2.98661,2.98897,6750000.0
2008-11-12 19:04:00,2.98825,2.99032,2.98697,2.987,12630000.0
2008-11-12 19:05:00,2.98888,2.99024,2.98777,2.98932,8500000.0
2008-11-12 19:06:00,2.98888,2.99056,2.98588,2.99041,20380000.0
2008-11-12 19:07:00,2.99303,2.99509,2.9907,2.99189,6750000.0
2008-11-12 19:08:00,2.99367,2.99961,2.99362,2.99961,7750000.0
2008-11-12 19:09:00,2.99901,3.00598,2.99778,3.00598,6750000.0
2008-11-12 19:10:00,3.00729,3.00732,3.00401,3.00565,11250000.0
2008-11-12 19:11:00,3.00595,3.0069,3.0,3.00133,11500000.0
2008-11-12 19:12:00,3.00208,3.00658,2.99915,3.00658,9000000.0
2008-11-12 19:13:00,3.0077,3.00812,2.99492,3.00446,17250000.0
2008-11-12 19:14:00,3.00467,3.00718,3.00335,3.00718,9250000.0
2008-11-12 19:15:00,3.00753,3.00957,3.00656,3.00892,5630000.0
2008-11-12 19:16:00,3.01006,3.01068,3.00508,3.00907,7250000.0
2008-11-12 19:17:00,3.00847,3.01055,3.00467,3.00933,10510000.0
2008-11-12 19:18:00,3.0095,3.01022,3.00489,3.00489,7250000.0
2008-11-12 19:19:00,3.00781,3.00946,3.00649,3.00649,10000000.0
2008-11-12 19:20:00,3.00414,3.00715,3.00216,3.0035,5500000.0
2008-11-12 19:21:00,3.00696,3.00696,3.0024,3.0024,6130000.0
2008-11-12 19:22:00,3.00032,3.00296,2.99742,2.99865,10750000.0
2008-11-12 19:23:00,2.99949,3.00011,2.9984,2.99932,6500000.0
2008-11-12 19:24:00,2.99753,3.00063,2.99686,3.00061,12630000.0
2008-11-12 19:25:00,2.99708,3.00107,2.99708,3.00054,5750000.0
2008-11-12 19:26:00,2.99773,3.00059,2.99521,2.99715,9750000.0
2008-11-12 19:27:00,2.99665,2.9973,2.99051,2.993,7250000.0
2008-11-12 19:28:00,2.99392,2.99415,2.98959,2.99093,9750000.0
2008-11-12 19:29:00,2.99085,2.99183,2.98764,2.99044,11500000.0
2008-11-12 19:30:00,2.99251,2.99287,2.98735,2.98815,11750000.0
2008-11-12 19:31:00,2.98882,2.99251,2.9836,2.98759,6250000.0
2008-11-12 19:32:00,2.98812,2.9887,2.98309,2.98792,8250000.0
2008-11-12 19:33:00,2.98933,2.99055,2.9846,2.99018,10000000.0
2008-11-12 19:34:00,2.9894,2.99321,2.98763,2.99074,7380000.0
2008-11-12 19:35:00,2.98993,2.99509,2.98955,2.99509,5500000.0
2008-11-12 19:36:00,2.99409,2.99456,2.99074,2.99338,12500000.0
2008-11-12 19:37:00,2.99184,2.99466,2.99106,2.99192,10250000.0
2008-11-12 19:38:00,2.99204,2.99245,2.98944,2.99085,5500000.0
2008-11-12 19:39:00,2.9892,2.9935,2.9892,2.9935,8760000.0
2008-11-12 19:40:00,2.99413,2.99413,2.98096,2.9821,9630000.0
2008-11-12 19:41:00,2.97594,2.9855,2.97594,2.98121,10380000.0
2008-11-12 19:42:00,2.98724,2.99055,2.98252,2.99055,11500000.0
2008-11-12 19:43:00,2.99121,2.99291,2.98923,2.99291,7630000.0
2008-11-12 19:44:00,2.99295,2.99363,2.99085,2.99362,8250000.0
2008-11-12 19:45:00,2.99364,2.9939,2.98868,2.99264,7000000.0
2008-11-12 19:46:00,2.98874,2.99319,2.98821,2.99282,11130000.0
2008-11-12 19:47:00,2.99218,2.99455,2.99086,2.99086,6630000.0
2008-11-12 19:48:00,2.99423,2.99461,2.98968,2.99461,11500000.0
2008-11-12 19:49:00,2.99506,2.99573,2.99171,2.99171,10000000.0
2008-11-12 19:50:00,2.99699,2.99743,2.99211,2.99616,7500000.0
2008-11-12 19:51:00,2.99817,2.99935,2.99672,2.99918,6010000.0
2008-11-12 19:52:00,2.99855,2.99884,2.99325,2.99613,6250000.0
2008-11-12 19:53:00,2.99765,2.99831,2.99362,2.99677,10380000.0
2008-11-12 19:54:00,2.99752,2.99844,2.99494,2.99785,11000000.0
2008-11-12 19:55:00,2.99666,2.99955,2.99305,2.99955,14750000.0
2008-11-12 19:56:00,2.99865,3.00047,2.99621,3.00047,11250000.0
2008-11-12 19:57:00,2.99891,3.00087,2.99524,2.99931,9000000.0
2008-11-12 19:58:00,2.99785,2.99834,2.99419,2.99746,9750000.0
2008-11-12 19:59:00,2.99722,2.99817,2.99175,2.99723,8000000.0
2008-11-12 20:00:00,2.99249,2.997,2.99249,2.99496,11130000.0
2008-11-12 20:01:00,2.99595,2.99669,2.99309,2.99309,8130000.0
2008-11-12 20:02:00,2.99623,2.99623,2.99216,2.9955,6750000.0
2008-11-12 20:03:00,2.99615,2.99783,2.99464,2.99679,14000000.0
2008-11-12 20:04:00,2.99361,2.99795,2.99361,2.99532,8500000.0
2008-11-12 20:05:00,2.99715,2.99715,2.98816,2.9954,7880000.0
2008-11-12 20:06:00,2.99467,2.99582,2.99221,2.99582,12250000.0
2008-11-12 20:07:00,2.99453,2.99679,2.99351,2.99679,7000000.0
2008-11-12 20:08:00,2.99642,2.99642,2.99388,2.99446,6500000.0
2008-11-12 20:09:00,2.99575,2.99616,2.99128,2.99616,10130000.0
2008-11-12 20:10:00,2.99301,2.99533,2.99034,2.99329,7250000.0
2008-11-12 20:11:00,2.99593,2.99593,2.99037,2.99479,9250000.0
2008-11-12 20:12:00,2.99344,2.99505,2.99208,2.99208,6750000.0
2008-11-12 20:13:00,2.99336,2.99719,2.99067,2.99103,12750000.0
2008-11-12 20:14:00,2.99513,2.99596,2.99284,2.99284,9250000.0
2008-11-12 20:15:00,2.99461,2.99785,2.99158,2.99449,7750000.0
2008-11-12 20:16:00,2.9971,2.99779,2.99417,2.99779,8500000.0
2008-11-12 20:17:00,2.99486,2.99803,2.99333,2.99463,9380000.0
2008-11-12 20:18:00,2.99961,2.99968,2.99596,2.99896,10250000.0
2008-11-12 20:19:00,2.99877,2.99932,2.99615,2.99932,8000000.0
2008-11-12 20:20:00,2.99835,2.9992,2.99654,2.99654,7250000.0
2008-11-12 20:21:00,2.99703,2.9999,2.99518,2.99988,16750000.0
2008-11-12 20:22:00,2.9982,3.00218,2.9982,2.99865,10380000.0
2008-11-12 20:23:00,2.9968,2.99929,2.99598,2.99652,7250000.0
2008-11-12 20:24:00,2.99703,2.99918,2.99425,2.9954,10760000.0
2008-11-12 20:25:00,2.99726,3.00146,2.99726,2.99828,10880000.0
2008-11-12 20:26:00,2.99948,3.00195,2.99948,3.00161,7500000.0
2008-11-12 20:27:00,3.00001,3.00193,2.99741,3.00051,9000000.0
2008-11-12 20:28:00,3.00032,3.00085,2.99797,2.99846,19750000.0
2008-11-12 20:29:00,2.9948,3.00043,2.9948,2.99995,11000000.0
2008-11-12 20:30:00,3.00008,3.00083,2.99811,2.99942,8750000.0
2008-11-12 20:31:00,2.99608,3.0045,2.99608,3.0045,11260000.0
2008-11-12 20:32:00,3.00467,3.00486,2.99941,2.99941,12500000.0
2008-11-12 20:33:00,2.9992,3.00452,2.9992,3.002,9750000.0
2008-11-12 20:34:00,3.0024,3.00524,3.00064,3.00524,13500000.0
2008-11-12 20:35:00,3.0037,3.00515,3.00225,3.0035,5630000.0
2008-11-12 20:36:00,3.00448,3.00448,3.00163,3.00262,15250000.0
2008-11-12 20:37:00,3.00178,3.00258,2.99786,3.00237,8750000.0
2008-11-12 20:38:00,3.00062,3.00245,2.99856,3.00107,10750000.0
2008-11-12 20:39:00,3.0004,3.00259,2.99903,2.99903,5250000.0
2008-11-12 20:40:00,2.99887,3.00198,2.99692,2.99692,5250000.0
2008-11-12 20:41:00,3.001,3.00111,2.99868,3.00044,11500000.0
2008-11-12 20:42:00,2.99672,2.99956,2.99396,2.99785,8250000.0
2008-11-12 20:43:00,2.99939,2.99939,2.99471,2.99734,9750000.0
2008-11-12 20:44:00,2.99282,2.99888,2.99282,2.9986,9750000.0
2008-11-12 20:45:00,2.99682,2.9972,2.99437,2.99437,6500000.0
2008-11-12 20:46:00,2.99209,2.9989,2.99209,2.99887,11630000.0
2008-11-12 20:47:00,2.99929,2.99933,2.99523,2.99523,6880000.0
2008-11-12 20:48:00,2.99771,2.99857,2.9958,2.99753,5750000.0
2008-11-12 20:49:00,2.999,3.00043,2.9954,3.00043,12000000.0
2008-11-12 20:50:00,2.99968,3.00158,2.99759,3.00058,10250000.0
2008-11-12 20:51:00,3.00163,3.00163,2.99784,3.0003,6250000.0
2008-11-12 20:52:00,2.99898,3.00107,2.99709,2.99709,7750000.0
2008-11-12 20:53:00,3.00187,3.00267,2.99779,3.00103,7750000.0
2008-11-12 20:54:00,3.00027,3.00298,2.99808,2.99808,11250000.0
2008-11-12 20:55:00,3.00065,3.00267,2.99787,3.00248,9500000.0
2008-11-12 20:56:00,3.00228,3.00341,2.99916,3.00069,6750000.0
2008-11-12 20:57:00,2.99755,3.00172,2.99751,3.00137,12500000.0
2008-11-12 20:58:00,2.99922,3.00106,2.99728,2.99965,5130000.0
2008-11-12 20:59:00,2.99978,3.00134,2.99725,2.99846,5500000.0
2008-11-12 21:00:00,3.00068,3.00068,2.9987,2.99887,9130000.0
2008-11-12 21:01:00,3.00099,3.0015,2.99726,2.99726,10000000.0
2008-11-12 21:02:00,2.99999,3.00222,2.99876,3.00001,11250000.0
2008-11-12 21:03:00,3.00198,3.00223,2.99719,3.00146,6750000.0
2008-11-12 21:04:00,3.00404,3.0046,2.99987,3.003,14500000.0
2008-11-12 21:05:00,3.00145,3.00408,2.99714,3.00386,13260000.0
2008-11-12 21:06:00,3.00378,3.00645,3.00214,3.00608,7750000.0
2008-11-12 21:07:00,3.00471,3.00857,3.00471,3.00823,6250000.0
2008-11-12 21:08:00,3.00805,3.00835,3.00489,3.00798,6250000.0
2008-11-12 21:09:00,3.00483,3.00814,3.00359,3.00475,7000000.0
2008-11-12 21:10:00,3.00906,3.0099,3.00488,3.00987,10880000.0
2008-11-12 21:11:00,3.0076,3.01062,3.00758,3.00973,9250000.0
2008-11-12 21:12:00,3.01071,3.01071,3.00348,3.01019,14750000.0
2008-11-12 21:13:00,3.01002,3.01055,3.00352,3.00902,11000000.0
2008-11-12 21:14:00,3.00896,3.01154,3.00706,3.01065,10750000.0
2008-11-12 21:15:00,3.0119,3.01244,3.00524,3.00524,7750000.0
2008-11-12 21:16:00,3.0091,3.01005,3.00812,3.00965,11500000.0
2008-11-12 21:17:00,3.00879,3.01061,3.0077,3.00838,6250000.0
2008-11-12 21:18:00,3.01092,3.01092,3.00377,3.00924,8250000.0
2008-11-12 21:19:00,3.01004,3.01004,3.00539,3.00923,7010000.0
2008-11-12 21:20:00,3.01029,3.01029,3.00589,3.00694,9630000.0
2008-11-12 21:21:00,3.00783,3.00809,3.00374,3.00465,13000000.0
2008-11-12 21:22:00,3.00581,3.00739,3.00274,3.00657,10500000.0
2008-11-12 21:23:00,3.00653,3.00813,3.00408,3.00743,7750000.0
2008-11-12 21:24:00,3.00298,3.00755,3.00298,3.00558,11000000.0
2008-11-12 21:25:00,3.00236,3.00639,3.00236,3.00405,9250000.0
2008-11-12 21:26:00,3.00425,3.0044,3.00071,3.00209,8000000.0
2008-11-12 21:27:00,3.00457,3.00478,2.99934,3.0027,10630000.0
2008-11-12 21:28:00,3.00101,3.00425,3.00101,3.00425,8750000.0
2008-11-12 21:29:00,2.99893,3.00487,2.99893,3.00465,11750000.0
2008-11-12 21:30:00,3.00434,3.00705,3.00176,3.00705,7880000.0
2008-11-12 21:31:00,3.00641,3.00641,3.00059,3.00566,5500000.0
2008-11-12 21:32:00,3.00378,3.00555,3.00179,3.00555,10000000.0
2008-11-12 21:33:00,3.00311,3.0037,3.00019,3.0023,9010000.0
2008-11-12 21:34:00,3.00135,3.00421,3.00007,3.00421,14750000.0
2008-11-12 21:35:00,3.00089,3.00589,2.99932,2.99942,13510000.0
2008-11-12 21:36:00,3.00442,3.00467,3.00086,3.00086,7500000.0
2008-11-12 21:37:00,3.00307,3.00615,3.00168,3.00435,12880000.0
2008-11-12 21:38:00,3.00095,3.00724,3.00095,3.00467,10630000.0
2008-11-12 21:39:00,3.00561,3.00707,3.00291,3.00566,10500000.0
2008-11-12 21:40:00,3.00488,3.00574,3.00247,3.00285,10750000.0
2008-11-12 21:41:00,3.00564,3.00692,3.00425,3.00554,7000000.0
2008-11-12 21:42:00,3.00458,3.00648,3.00388,3.0043,6250000.0
2008-11-12 21:43:00,3.00527,3.00568,3.00238,3.0051,18750000.0
2008-11-12 21:44:00,3.00249,3.00405,2.99997,3.00227,6000000.0
2008-11-12 21:45:00,3.00337,3.00461,2.99796,2.99908,8750000.0
2008-11-12 21:46:00,2.99934,3.00267,2.99934,3.00267,8500000.0
2008-11-12 21:47:00,2.99867,3.00245,2.99867,3.00138,7630000.0
2008-11-12 21:48:00,3.00008,3.00271,2.99912,3.00271,7750000.0
2008-11-12 21:49:00,3.00133,3.00252,2.99863,3.00151,8250000.0
2008-11-12 21:50:00,3.00427,3.00463,2.9975,3.00256,8500000.0
2008-11-12 21:51:00,3.00283,3.00427,3.00131,3.00288,12500000.0
2008-11-12 21:52:00,3.00279,3.00523,2.9995,3.00352,8750000.0
2008-11-12 21:53:00,3.00329,3.00464,3.00047,3.0012,11500000.0
2008-11-12 21:54:00,3.00291,3.00436,3.00031,3.00405,6750000.0
2008-11-12 21:55:00,2.99832,3.00384,2.99788,3.00371,7250000.0
2008-11-12 21:56:00,3.00222,3.00341,3.00118,3.00168,9250000.0
2008-11-12 21:57:00,3.0019,3.00352,2.99825,3.00254,12000000.0
2008-11-12 21:58:00,3.00398,3.0041,3.0008,3.00221,8630000.0
2008-11-12 21:59:00,3.00164,3.00437,3.00012,3.00012,7000000.0
2008-11-12 22:00:00,3.00353,3.00528,3.00204,3.00204,6000000.0
2008-11-12 22:01:00,3.00609,3.00774,3.00552,3.00624,7000000.0
2008-11-12 22:02:00,3.00256,3.00824,3.00256,3.00755,8500000.0
2008-11-12 22:03:00,3.00481,3.00674,3.00247,3.00453,14130000.0
2008-11-12 22:04:00,3.0031,3.00554,3.00161,3.00372,6250000.0
2008-11-12 22:05:00,3.00484,3.00495,3.00273,3.00273,6000000.0
2008-11-12 22:06:00,3.00139,3.00379,2.99985,3.00358,14250000.0
2008-11-12 22:07:00,3.00257,3.00401,2.99902,3.00224,7000000.0
2008-11-12 22:08:00,3.00177,3.00486,3.00167,3.00429,11510000.0
2008-11-12 22:09:00,2.9984,3.00478,2.9967,3.004,6500000.0
2008-11-12 22:10:00,3.00517,3.00517,3.00234,3.0045,6380000.0
2008-11-12 22:11:00,3.00315,3.00398,3.00151,3.00199,8750000.0
2008-11-12 22:12:00,3.003,3.00486,3.00238,3.00238,7000000.0
2008-11-12 22:13:00,3.00403,3.00463,3.00093,3.00234,7750000.0
2008-11-12 22:14:00,3.00497,3.00497,3.00244,3.0041,9000000.0
2008-11-12 22:15:00,3.00364,3.00512,3.00103,3.00111,9250000.0
2008-11-12 22:16:00,3.00294,3.00513,3.0012,3.00482,7750000.0
2008-11-12 22:17:00,3.00492,3.00526,2.9968,3.00174,6000000.0
2008-11-12 22:18:00,3.00296,3.00468,3.00154,3.004,6750000.0
2008-11-12 22:19:00,3.00164,3.00362,3.00164,3.00212,7750000.0
2008-11-12 22:20:00,3.00338,3.00422,2.99717,3.00222,11500000.0
2008-11-12 22:21:00,3.0021,3.00488,3.00043,3.0021,15630000.0
2008-11-12 22:22:00,3.00298,3.00462,3.00254,3.00441,6500000.0
2008-11-12 22:23:00,3.00368,3.00551,3.00346,3.00524,7510000.0
2008-11-12 22:24:00,3.00313,3.00528,3.00111,3.00298,5880000.0
2008-11-12 22:25:00,3.00356,3.00596,3.00127,3.00395,8500000.0
2008-11-12 22:26:00,3.00585,3.00612,3.00424,3.00514,6000000.0
2008-11-12 22:27:00,3.00621,3.00954,3.00471,3.00935,7750000.0
2008-11-12 22:28:00,3.00834,3.00834,3.00367,3.00538,7250000.0
2008-11-12 22:29:00,3.00695,3.00733,3.0024,3.00508,5500000.0
2008-11-12 22:30:00,3.00352,3.00564,2.9997,3.00484,8130000.0
2008-11-12 22:31:00,3.00644,3.00726,3.00557,3.00726,10000000.0
2008-11-12 22:32:00,3.00532,3.00795,3.00495,3.00634,17000000.0
2008-11-12 22:33:00,3.00437,3.00735,3.00224,3.00735,8750000.0
2008-11-12 22:34:00,3.00544,3.01136,3.00372,3.00998,6750000.0
2008-11-12 22:35:00,3.01183,3.01194,3.00783,3.00973,7500000.0
2008-11-12 22:36:00,3.01122,3.01505,3.01098,3.01463,9250000.0
2008-11-12 22:37:00,3.00936,3.01478,3.00936,3.01243,7500000.0
2008-11-12 22:38:00,3.01369,3.01466,3.00842,3.01243,18000000.0
2008-11-12 22:39:00,3.0106,3.01296,3.00891,3.01296,12380000.0
2008-11-12 22:40:00,3.01127,3.01391,3.01127,3.01362,7750000.0
2008-11-12 22:41:00,3.01391,3.01431,3.00941,3.01288,8750000.0
2008-11-12 22:42:00,3.01472,3.01563,3.01298,3.0154,8750000.0
2008-11-12 22:43:00,3.01592,3.01592,3.01127,3.01151,13250000.0
2008-11-12 22:44:00,3.01212,3.01212,3.00593,3.00922,7500000.0
2008-11-12 22:45:00,3.00809,3.00955,3.00471,3.00576,5500000.0
2008-11-12 22:46:00,3.00562,3.00948,3.00562,3.00799,10500000.0
2008-11-12 22:47:00,3.01086,3.01169,3.00832,3.00917,10880000.0
2008-11-12 22:48:00,3.01133,3.01138,3.0092,3.01095,9500000.0
2008-11-12 22:49:00,3.011,3.01106,3.00831,3.01011,5500000.0
2008-11-12 22:50:00,3.01035,3.01094,3.00566,3.01048,12880000.0
2008-11-12 22:51:00,3.01023,3.01023,3.00521,3.00591,7500000.0
2008-11-12 22:52:00,3.00838,3.01013,3.0083,3.00917,7000000.0
2008-11-12 22:53:00,3.00899,3.01144,3.00752,3.00819,10500000.0
2008-11-12 22:54:00,3.01096,3.01239,3.0066,3.0096,11750000.0
2008-11-12 22:55:00,3.00924,3.01198,3.00693,3.0109,17500000.0
2008-11-12 22:56:00,3.01168,3.01199,3.0108,3.01157,5500000.0
2008-11-12 22:57:00,3.01237,3.01276,3.01102,3.01258,10000000.0
2008-11-12 22:58:00,3.0128,3.01327,3.01075,3.01149,6000000.0
2008-11-12 22:59:00,3.01029,3.01434,3.00932,3.01434,10380000.0
2008-11-12 23:00:00,3.01504,3.01504,3.01121,3.01478,9250000.0
2008-11-12 23:01:00,3.01184,3.01543,3.01157,3.01398,12500000.0
2008-11-12 23:02:00,3.01345,3.01531,3.01127,3.01433,10000000.0
2008-11-12 23:03:00,3.01436,3.01477,3.01104,3.01477,7000000.0
2008-11-12 23:04:00,3.01271,3.01475,3.00961,3.01265,6500000.0
2008-11-12 23:05:00,3.01506,3.01506,3.01181,3.0133,8250000.0
2008-11-12 23:06:00,3.0124,3.01442,3.01126,3.01442,7250000.0
2008-11-12 23:07:00,3.01286,3.01379,3.01033,3.0122,5250000.0
2008-11-12 23:08:00,3.00818,3.01336,3.00818,3.01171,6250000.0
2008-11-12 23:09:00,3.01273,3.01335,3.0097,3.01163,6750000.0
2008-11-12 23:10:00,3.01241,3.01409,3.01045,3.01045,9250000.0
2008-11-12 23:11:00,3.01351,3.01364,3.00849,3.01329,9750000.0
2008-11-12 23:12:00,3.00951,3.01275,3.00827,3.00827,8250000.0
2008-11-12 23:13:00,3.01125,3.01325,3.01099,3.01282,8750000.0
2008-11-12 23:14:00,3.0108,3.01288,3.00738,3.01127,11000000.0
2008-11-12 23:15:00,3.01346,3.01393,3.01216,3.01239,11380000.0
2008-11-12 23:16:00,3.01233,3.01518,3.01233,3.01515,6500000.0
2008-11-12 23:17:00,3.01121,3.01487,3.01024,3.01318,10000000.0
2008-11-12 23:18:00,3.01308,3.01516,3.00932,3.01242,13880000.0
2008-11-12 23:19:00,3.01555,3.01555,3.01188,3.01398,8250000.0
2008-11-12 23:20:00,3.00972,3.01422,3.00839,3.01199,9750000.0
2008-11-12 23:21:00,3.01285,3.01364,3.01081,3.01274,5880000.0
2008-11-12 23:22:00,3.01197,3.01292,3.0097,3.0125,12130000.0
2008-11-12 23:23:00,3.00878,3.01269,3.00764,3.0107,9880000.0
2008-11-12 23:24:00,3.01261,3.01308,3.00714,3.01013,8250000.0
2008-11-12 23:25:00,3.00619,3.01222,3.00507,3.01132,13000000.0
2008-11-12 23:26:00,3.01099,3.01099,3.00446,3.01094,5130000.0
2008-11-12 23:27:00,3.01022,3.01022,3.0066,3.00813,7500000.0
2008-11-12 23:28:00,3.00511,3.00965,3.00511,3.0067,7500000.0
2008-11-12 23:29:00,3.00832,3.00832,3.00305,3.00513,9500000.0
2008-11-12 23:30:00,3.00602,3.00695,3.00542,3.00664,6750000.0
2008-11-12 23:31:00,3.00249,3.00736,3.00064,3.00628,19000000.0
2008-11-12 23:32:00,3.00662,3.00667,3.00456,3.00528,8000000.0
2008-11-12 23:33:00,3.00342,3.00717,3.00342,3.00595,7750000.0
2008-11-12 23:34:00,3.00457,3.00703,3.00244,3.00678,7000000.0
2008-11-12 23:35:00,3.00553,3.00823,3.00487,3.00633,8380000.0
2008-11-12 23:36:00,3.00674,3.00674,3.00267,3.00609,10500000.0
2008-11-12 23:37:00,3.00664,3.00797,3.00539,3.00647,10250000.0
2008-11-12 23:38:00,3.00583,3.00778,3.00492,3.00597,9250000.0
2008-11-12 23:39:00,3.00784,3.00835,3.0048,3.00835,5750000.0
2008-11-12 23:40:00,3.00844,3.00844,3.00409,3.0069,9000000.0
2008-11-12 23:41:00,3.00792,3.00852,3.00472,3.00727,13250000.0
2008-11-12 23:42:00,3.00832,3.00832,3.00613,3.0062,6750000.0
2008-11-12 23:43:00,3.00519,3.00827,3.00472,3.00637,7750000.0
2008-11-12 23:44:00,3.00722,3.00823,3.00515,3.00823,8250000.0
2008-11-12 23:45:00,3.00792,3.00792,3.00501,3.00705,5500000.0
2008-11-12 23:46:00,3.00428,3.00734,3.00335,3.00649,16000000.0
2008-11-12 23:47:00,3.00623,3.00686,3.00402,3.00522,7000000.0
2008-11-12 23:48:00,3.00594,3.00692,3.00257,3.00257,13250000.0
2008-11-12 23:49:00,3.00741,3.00741,3.00229,3.00229,6630000.0
2008-11-12 23:50:00,3.00655,3.00702,3.00451,3.00628,8880000.0
2008-11-12 23:51:00,3.00497,3.00787,3.002,3.00599,12000000.0
2008-11-12 23:52:00,3.00625,3.00772,3.00475,3.00632,6000000.0
2008-11-12 23:53:00,3.00657,3.00799,3.00607,3.00623,9630000.0
2008-11-12 23:54:00,3.00563,3.00777,3.00562,3.00777,9750000.0
2008-11-12 23:55:00,3.00501,3.00753,3.00501,3.00753,5500000.0
2008-11-12 23:56:00,3.0047,3.00658,3.00343,3.00516,6630000.0
2008-11-12 23:57:00,3.00556,3.00714,3.00506,3.00543,6500000.0
2008-11-12 23:58:00,3.00707,3.0081,3.00568,3.00766,7880000.0
2008-11-12 23:59:00,3.0065,3.00802,3.00578,3.00802,7250000.0
2008-11-13 00:00:00,3.00627,3.00777,3.0043,3.00777,7880000.0
2008-11-13 00:01:00,3.00973,3.00973,3.00364,3.00894,6250000.0
2008-11-13 00:02:00,3.01003,3.01175,3.00879,3.00991,7750000.0
2008-11-13 00:03:00,3.00739,3.01002,3.00415,3.0072,7000000.0
2008-11-13 00:04:00,3.00917,3.01007,3.00621,3.00941,13000000.0
2008-11-13 00:05:00,3.00975,3.01056,3.00559,3.00954,6880000.0
2008-11-13 00:06:00,3.00933,3.01232,3.00898,3.01212,7000000.0
2008-11-13 00:07:00,3.00562,3.01332,3.00562,3.01332,7750000.0
2008-11-13 00:08:00,3.01397,3.01697,3.011,3.01488,16500000.0
2008-11-13 00:09:00,3.0136,3.01718,3.01251,3.01251,10250000.0
2008-11-13 00:10:00,3.01602,3.01732,3.01595,3.01687,6250000.0
2008-11-13 00:11:00,3.01503,3.01817,3.01495,3.01531,7750000.0
2008-11-13 00:12:00,3.0134,3.01698,3.0134,3.01698,6750000.0
2008-11-13 00:13:00,3.0166,3.01798,3.01513,3.01705,9500000.0
2008-11-13 00:14:00,3.01774,3.01844,3.0153,3.01803,8500000.0
2008-11-13 00:15:00,3.01477,3.01823,3.01259,3.01715,5750000.0
2008-11-13 00:16:00,3.0165,3.0196,3.01538,3.01731,8000000.0
2008-11-13 00:17:00,3.01752,3.01759,3.00706,3.00706,6500000.0
2008-11-13 00:18:00,3.0082,3.00907,3.00685,3.00907,8500000.0
2008-11-13 00:19:00,3.00644,3.00928,3.00543,3.00573,11130000.0
2008-11-13 00:20:00,3.00794,3.01641,3.00738,3.00971,10880000.0
2008-11-13 00:21:00,3.01682,3.01898,3.01,3.01494,7500000.0
2008-11-13 00:22:00,3.01884,3.01934,3.01811,3.01908,8130000.0
2008-11-13 00:23:00,3.01935,3.01935,3.01474,3.01928,7250000.0
2008-11-13 00:24:00,3.0195,3.0195,3.01699,3.01883,8500000.0
2008-11-13 00:25:00,3.01877,3.01952,3.01304,3.01587,8630000.0
2008-11-13 00:26:00,3.01782,3.01945,3.01542,3.01542,11500000.0
2008-11-13 00:27:00,3.01717,3.01802,3.01558,3.01722,10130000.0
2008-11-13 00:28:00,3.01807,3.01966,3.01588,3.01917,8000000.0
2008-11-13 00:29:00,3.01792,3.01963,3.01535,3.01937,9750000.0
2008-11-13 00:30:00,3.01805,3.01905,3.01628,3.01802,10510000.0
2008-11-13 00:31:00,3.01996,3.01996,3.01542,3.01563,5250000.0
2008-11-13 00:33:00,3.01927,3.01927,3.01757,3.01894,6500000.0
2008-11-13 00:34:00,3.01777,3.01904,3.01486,3.01698,6500000.0
2008-11-13 00:35:00,3.01646,3.01916,3.01272,3.01706,14500000.0
2008-11-13 00:36:00,3.01867,3.01867,3.01328,3.01845,6250000.0
2008-11-13 00:37:00,3.01405,3.01841,3.01366,3.01793,7750000.0
2008-11-13 00:38:00,3.01558,3.01882,3.01558,3.01779,7000000.0
2008-11-13 00:39:00,3.01938,3.01938,3.0174,3.01928,5750000.0
2008-11-13 00:40:00,3.01759,3.01912,3.01748,3.01772,5250000.0
2008-11-13 00:41:00,3.01807,3.01894,3.01615,3.01868,7500000.0
2008-11-13 00:42:00,3.01817,3.01817,3.01506,3.01679,6250000.0
2008-11-13 00:43:00,3.0181,3.02102,3.01797,3.02018,9750000.0
2008-11-13 00:44:00,3.0176,3.01904,3.01539,3.01612,10750000.0
2008-11-13 00:45:00,3.01904,3.01942,3.01702,3.01936,10000000.0
2008-11-13 00:46:00,3.01912,3.02184,3.01793,3.01861,8500000.0
2008-11-13 00:47:00,3.02025,3.02025,3.01543,3.01823,8500000.0
2008-11-13 00:48:00,3.017,3.02024,3.01507,3.02024,9500000.0
2008-11-13 00:49:00,3.02027,3.0216,3.01887,3.01958,7500000.0
2008-11-13 00:50:00,3.02099,3.02312,3.01975,3.02312,5750000.0
2008-11-13 00:51:00,3.02391,3.02403,3.02175,3.02326,10250000.0
2008-11-13 00:52:00,3.022,3.02303,3.01977,3.02237,5500000.0
2008-11-13 00:53:00,3.02104,3.02362,3.01982,3.02137,10500000.0
2008-11-13 00:54:00,3.02215,3.02349,3.01985,3.0224,10500000.0
2008-11-13 00:55:00,3.02047,3.02226,3.0198,3.021,9000000.0
2008-11-13 00:56:00,3.02214,3.02214,3.01888,3.02093,10250000.0
2008-11-13 00:57:00,3.02123,3.02123,3.01703,3.01957,7500000.0
2008-11-13 00:58:00,3.01898,3.02,3.01486,3.0183,15000000.0
2008-11-13 00:59:00,3.01933,3.01967,3.01375,3.01967,9250000.0
2008-11-13 01:00:00,3.01897,3.02151,3.0161,3.02151,8750000.0
2008-11-13 01:01:00,3.02017,3.02103,3.01788,3.02014,10000000.0
2008-11-13 01:03:00,3.02017,3.0218,3.0185,3.02003,8250000.0
2008-11-13 01:04:00,3.02178,3.02223,3.01906,3.01906,5750000.0
2008-11-13 01:05:00,3.01979,3.02196,3.01846,3.02138,5500000.0
2008-11-13 01:06:00,3.02286,3.02323,3.0208,3.02187,7750000.0
2008-11-13 01:07:00,3.0214,3.02151,3.01817,3.01817,7750000.0
2008-11-13 01:09:00,3.02063,3.02143,3.01619,3.02135,5750000.0
2008-11-13 01:10:00,3.02086,3.02086,3.01916,3.01987,5250000.0
2008-11-13 01:11:00,3.01986,3.02037,3.0157,3.01799,14750000.0
2008-11-13 01:12:00,3.01888,3.02108,3.01853,3.01977,7750000.0
2008-11-13 01:13:00,3.01849,3.01912,3.01301,3.01301,6000000.0
2008-11-13 01:14:00,3.01876,3.01964,3.0134,3.01869,6250000.0
2008-11-13 01:15:00,3.0202,3.0202,3.01851,3.01948,7250000.0
2008-11-13 01:16:00,3.01781,3.01999,3.01724,3.0189,9000000.0
2008-11-13 01:17:00,3.01922,3.01978,3.01577,3.01682,11250000.0
2008-11-13 01:18:00,3.01833,3.01908,3.01338,3.01485,10000000.0
2008-11-13 01:19:00,3.01714,3.01927,3.01686,3.01755,9750000.0
2008-11-13 01:20:00,3.01822,3.01901,3.0157,3.01901,6500000.0
2008-11-13 01:21:00,3.01723,3.01924,3.01428,3.01644,8000000.0
2008-11-13 01:22:00,3.01958,3.01958,3.01531,3.01855,7750000.0
2008-11-13 01:23:00,3.01512,3.01792,3.01153,3.01792,10250000.0
2008-11-13 01:24:00,3.01547,3.01872,3.01312,3.01312,7750000.0
2008-11-13 01:25:00,3.01675,3.01761,3.01204,3.01619,9880000.0
2008-11-13 01:26:00,3.00999,3.01478,3.00999,3.01033,12000000.0
2008-11-13 01:27:00,3.01433,3.01679,3.01326,3.01542,9880000.0
2008-11-13 01:28:00,3.01573,3.01667,3.01184,3.01553,10750000.0
2008-11-13 01:29:00,3.01614,3.01665,3.01472,3.01633,6880000.0
2008-11-13 01:30:00,3.01685,3.01695,3.01305,3.01305,7380000.0
2008-11-13 01:31:00,3.01726,3.01741,3.01397,3.01741,9000000.0
2008-11-13 01:32:00,3.01698,3.01698,3.01228,3.01462,15250000.0
2008-11-13 01:33:00,3.01585,3.01585,3.01137,3.01507,5500000.0
2008-11-13 01:34:00,3.01127,3.01601,3.01127,3.01419,6250000.0
2008-11-13 01:35:00,3.01578,3.01617,3.01195,3.01534,8250000.0
2008-11-13 01:36:00,3.01507,3.0166,3.01475,3.01574,8500000.0
2008-11-13 01:37:00,3.01539,3.01539,3.0136,3.01425,5500000.0
2008-11-13 01:38:00,3.01266,3.01338,3.01154,3.01245,8500000.0
2008-11-13 01:39:00,3.01269,3.01269,3.00753,3.01195,6750000.0
2008-11-13 01:40:00,3.01244,3.01274,3.01033,3.01033,9750000.0
2008-11-13 01:41:00,3.01385,3.01385,3.00999,3.01369,11750000.0
2008-11-13 01:42:00,3.01144,3.01356,3.00887,3.01014,7250000.0
2008-11-13 01:43:00,3.01363,3.01383,3.00656,3.01177,8750000.0
2008-11-13 01:44:00,3.01272,3.01317,3.00638,3.01296,13750000.0
2008-11-13 01:45:00,3.01172,3.01172,3.00417,3.01076,15750000.0
2008-11-13 01:46:00,3.01005,3.01191,3.00825,3.00903,10500000.0
2008-11-13 01:47:00,3.01308,3.01308,3.01137,3.01244,8880000.0
2008-11-13 01:48:00,3.01,3.01276,3.01,3.01185,7000000.0
2008-11-13 01:49:00,3.01303,3.01303,3.01058,3.01139,10380000.0
2008-11-13 01:50:00,3.01062,3.01288,3.00943,3.01288,8500000.0
2008-11-13 01:51:00,3.01243,3.01358,3.01167,3.01347,8500000.0
2008-11-13 01:52:00,3.01448,3.01506,3.0101,3.01472,10000000.0
2008-11-13 01:53:00,3.01333,3.015,3.00854,3.01091,5750000.0
2008-11-13 01:54:00,3.01513,3.01549,3.01276,3.01524,8880000.0
2008-11-13 01:55:00,3.01337,3.01593,3.01047,3.01522,16000000.0
2008-11-13 01:56:00,3.01455,3.01714,3.01226,3.01714,5880000.0
2008-11-13 01:57:00,3.01731,3.01801,3.01376,3.01801,11750000.0
2008-11-13 01:58:00,3.01794,3.01794,3.01388,3.01657,5750000.0
2008-11-13 02:01:00,3.01779,3.01798,3.01695,3.01798,6000000.0
2008-11-13 02:02:00,3.01719,3.0179,3.01415,3.01415,9000000.0
2008-11-13 02:03:00,3.01698,3.01791,3.01484,3.01731,13000000.0
2008-11-13 02:04:00,3.01695,3.01856,3.01368,3.0168,7250000.0
2008-11-13 02:05:00,3.01751,3.01751,3.01145,3.01248,8250000.0
2008-11-13 02:06:00,3.01551,3.01695,3.01464,3.01464,7750000.0
2008-11-13 02:07:00,3.01509,3.0154,3.01034,3.0154,7750000.0
2008-11-13 02:08:00,3.01524,3.01573,3.01341,3.01369,8130000.0
2008-11-13 02:09:00,3.01403,3.01403,3.00869,3.01167,6630000.0
2008-11-13 02:10:00,3.01234,3.01387,3.0088,3.01341,6630000.0
2008-11-13 02:11:00,3.01279,3.01433,3.01189,3.01433,9250000.0
2008-11-13 02:12:00,3.01331,3.01337,3.00786,3.01337,5630000.0
2008-11-13 02:13:00,3.01368,3.01371,3.01208,3.01215,6630000.0
2008-11-13 02:14:00,3.01219,3.01364,3.0103,3.01331,5250000.0
2008-11-13 02:15:00,3.01264,3.01503,3.01197,3.01251,7000000.0
2008-11-13 02:16:00,3.0144,3.0145,3.01046,3.01371,6130000.0
2008-11-13 02:17:00,3.01481,3.01481,3.01122,3.01419,7500000.0
2008-11-13 02:18:00,3.01226,3.01441,3.01053,3.01354,7250000.0
2008-11-13 02:19:00,3.01376,3.01418,3.01194,3.01229,6500000.0
2008-11-13 02:20:00,3.01368,3.01631,3.01259,3.01631,11750000.0
2008-11-13 02:21:00,3.01533,3.01613,3.01448,3.01613,7000000.0
2008-11-13 02:22:00,3.01534,3.01591,3.01146,3.01443,7250000.0
2008-11-13 02:23:00,3.01551,3.01575,3.0124,3.0138,7750000.0
2008-11-13 02:24:00,3.01341,3.01539,3.01341,3.01511,6250000.0
2008-11-13 02:25:00,3.01413,3.01594,3.01384,3.01594,9380000.0
2008-11-13 02:26:00,3.01399,3.01586,3.00901,3.01439,17380000.0
2008-11-13 02:27:00,3.01599,3.01599,3.01221,3.014,7880000.0
2008-11-13 02:28:00,3.01577,3.01577,3.0111,3.0111,15880000.0
2008-11-13 02:29:00,3.01388,3.01538,3.0096,3.0117,9760000.0
2008-11-13 02:30:00,3.01313,3.016,3.01145,3.01535,5500000.0
2008-11-13 02:31:00,3.01618,3.01712,3.01151,3.01517,19750000.0
2008-11-13 02:32:00,3.01671,3.01671,3.01145,3.01574,5750000.0
2008-11-13 02:33:00,3.01451,3.0155,3.0115,3.01355,6250000.0
2008-11-13 02:34:00,3.01542,3.01542,3.01018,3.01351,9750000.0
2008-11-13 02:35:00,3.0163,3.0163,3.01248,3.01336,6000000.0
2008-11-13 02:36:00,3.01261,3.015,3.01231,3.0148,9010000.0
2008-11-13 02:37:00,3.01515,3.01552,3.01091,3.01091,12500000.0
2008-11-13 02:38:00,3.01269,3.01327,3.01031,3.0112,5500000.0
2008-11-13 02:39:00,3.01313,3.01321,3.01174,3.01174,7750000.0
2008-11-13 02:40:00,3.01385,3.01385,3.0092,3.01063,11250000.0
2008-11-13 02:41:00,3.01289,3.01289,3.00877,3.00877,5130000.0
2008-11-13 02:42:00,3.01103,3.01333,3.00817,3.01333,7750000.0
2008-11-13 02:43:00,3.01148,3.01329,3.00936,3.01164,7000000.0
2008-11-13 02:44:00,3.01122,3.01291,3.01061,3.01178,5250000.0
2008-11-13 02:45:00,3.01367,3.01393,3.01095,3.0131,8750000.0
2008-11-13 02:46:00,3.01137,3.0145,3.01073,3.01073,9380000.0
2008-11-13 02:47:00,3.01279,3.01366,3.01215,3.01223,7000000.0
2008-11-13 02:48:00,3.01518,3.01626,3.01239,3.01239,6750000.0
2008-11-13 02:49:00,3.0154,3.01715,3.01309,3.01449,8250000.0
2008-11-13 02:50:00,3.01457,3.01491,3.01027,3.01491,5250000.0
2008-11-13 02:51:00,3.01112,3.0145,3.01112,3.0145,7750000.0
2008-11-13 02:52:00,3.01262,3.01587,3.01069,3.01448,5500000.0
2008-11-13 02:53:00,3.01688,3.01792,3.01259,3.01536,7750000.0
2008-11-13 02:54:00,3.01818,3.01868,3.01529,3.01529,9500000.0
2008-11-13 02:55:00,3.01806,3.01904,3.01363,3.01882,6000000.0
2008-11-13 02:56:00,3.01839,3.02102,3.01676,3.01687,6750000.0
2008-11-13 02:57:00,3.01956,3.02014,3.01431,3.01911,6250000.0
2008-11-13 02:58:00,3.01889,3.02045,3.01763,3.02045,5750000.0
2008-11-13 02:59:00,3.01981,3.02066,3.01585,3.01585,8380000.0
2008-11-13 03:00:00,3.01837,3.01837,3.01414,3.01794,5250000.0
2008-11-13 03:01:00,3.01935,3.01935,3.01308,3.01637,8000000.0
2008-11-13 03:02:00,3.01789,3.01876,3.01546,3.01546,7500000.0
2008-11-13 03:03:00,3.01785,3.01785,3.01286,3.017,8750000.0
2008-11-13 03:04:00,3.01647,3.01916,3.01573,3.01822,8880000.0
2008-11-13 03:05:00,3.0192,3.0192,3.01673,3.01883,7500000.0
2008-11-13 03:06:00,3.01598,3.01981,3.01393,3.0182,9250000.0
2008-11-13 03:07:00,3.01976,3.02033,3.01873,3.01873,6000000.0
2008-11-13 03:08:00,3.0186,3.01875,3.01708,3.01839,9130000.0
2008-11-13 03:09:00,3.01747,3.01852,3.01578,3.01586,13750000.0
2008-11-13 03:10:00,3.0175,3.0179,3.01498,3.01756,7000000.0
2008-11-13 03:11:00,3.01698,3.01698,3.01268,3.01522,16000000.0
2008-11-13 03:12:00,3.01466,3.01636,3.01424,3.01424,6380000.0
2008-11-13 03:13:00,3.01543,3.01665,3.01313,3.01665,6880000.0
2008-11-13 03:14:00,3.01765,3.01768,3.01415,3.01448,7380000.0
2008-11-13 03:15:00,3.01604,3.01815,3.01352,3.01794,6250000.0
2008-11-13 03:16:00,3.01733,3.018,3.01505,3.018,7750000.0
2008-11-13 03:17:00,3.01722,3.01892,3.01486,3.01549,9250000.0
2008-11-13 03:18:00,3.01782,3.01975,3.01615,3.01697,8500000.0
2008-11-13 03:19:00,3.0171,3.01875,3.0171,3.01772,7500000.0
2008-11-13 03:20:00,3.01949,3.01949,3.01399,3.01898,11500000.0
2008-11-13 03:21:00,3.01735,3.01871,3.01717,3.01801,5500000.0
2008-11-13 03:22:00,3.01609,3.01894,3.01609,3.01837,6380000.0
2008-11-13 03:23:00,3.01922,3.01922,3.01611,3.01611,6750000.0
2008-11-13 03:24:00,3.01676,3.01803,3.01675,3.01758,9000000.0
2008-11-13 03:25:00,3.01617,3.01731,3.01512,3.01731,7750000.0
2008-11-13 03:26:00,3.01272,3.01779,3.01272,3.01779,13880000.0
2008-11-13 03:27:00,3.01326,3.01598,3.01112,3.01563,6250000.0
2008-11-13 03:28:00,3.01323,3.0168,3.01309,3.01309,8750000.0
2008-11-13 03:29:00,3.01472,3.01623,3.01154,3.01444,8250000.0
2008-11-13 03:30:00,3.01321,3.01621,3.01139,3.01457,8000000.0
2008-11-13 03:31:00,3.01689,3.01689,3.01191,3.01575,11250000.0
2008-11-13 03:32:00,3.01454,3.01567,3.01033,3.01409,11130000.0
2008-11-13 03:33:00,3.01601,3.01627,3.01171,3.01315,6000000.0
2008-11-13 03:34:00,3.01606,3.01674,3.01166,3.01674,5880000.0
2008-11-13 03:35:00,3.01627,3.01732,3.01264,3.01593,5250000.0
2008-11-13 03:36:00,3.0167,3.0167,3.01028,3.01356,10130000.0
2008-11-13 03:37:00,3.01646,3.0177,3.01321,3.01536,9000000.0
2008-11-13 03:38:00,3.01563,3.01563,3.01204,3.01375,11000000.0
2008-11-13 03:39:00,3.0159,3.01616,3.01292,3.01616,7000000.0
2008-11-13 03:40:00,3.01723,3.01723,3.01425,3.01425,5500000.0
2008-11-13 03:41:00,3.01446,3.01646,3.0137,3.01509,7250000.0
2008-11-13 03:42:00,3.01698,3.01698,3.01409,3.01536,11630000.0
2008-11-13 03:43:00,3.01526,3.01777,3.01434,3.01554,8000000.0
2008-11-13 03:44:00,3.01759,3.01759,3.01513,3.01641,9250000.0
2008-11-13 03:45:00,3.0157,3.01754,3.01367,3.01653,11250000.0
2008-11-13 03:46:00,3.01498,3.01598,3.01159,3.01443,7000000.0
2008-11-13 03:47:00,3.01547,3.01547,3.01238,3.01499,8000000.0
2008-11-13 03:48:00,3.0166,3.0166,3.01045,3.0145,8500000.0
2008-11-13 03:49:00,3.01568,3.01606,3.01243,3.01578,9500000.0
2008-11-13 03:50:00,3.01568,3.0159,3.01426,3.01585,6000000.0
2008-11-13 03:51:00,3.01477,3.01492,3.0117,3.01376,8500000.0
2008-11-13 03:52:00,3.01484,3.01484,3.00984,3.01474,7630000.0
2008-11-13 03:53:00,3.016,3.01673,3.0144,3.01673,7380000.0
2008-11-13 03:54:00,3.01595,3.0176,3.01312,3.01695,9000000.0
2008-11-13 03:55:00,3.01622,3.01622,3.01092,3.01414,10000000.0
2008-11-13 03:56:00,3.01623,3.01623,3.01372,3.01468,8250000.0
2008-11-13 03:57:00,3.01475,3.01602,3.0125,3.01602,6000000.0
2008-11-13 03:58:00,3.01497,3.01509,3.01284,3.01346,7750000.0
2008-11-13 03:59:00,3.01435,3.01566,3.01198,3.01552,6500000.0
2008-11-13 04:00:00,3.01553,3.01553,3.01142,3.01466,5750000.0
2008-11-13 04:01:00,3.016,3.0168,3.01425,3.01676,9500000.0
2008-11-13 04:02:00,3.01681,3.01781,3.01245,3.01521,6750000.0
2008-11-13 04:03:00,3.01735,3.01773,3.01347,3.01497,7000000.0
2008-11-13 04:04:00,3.01675,3.01735,3.01331,3.0155,9250000.0
2008-11-13 04:05:00,3.01561,3.01701,3.01476,3.01476,6630000.0
2008-11-13 04:06:00,3.01677,3.01677,3.01275,3.01582,5750000.0
2008-11-13 04:07:00,3.01486,3.01703,3.01133,3.01558,7250000.0
2008-11-13 04:08:00,3.01722,3.01736,3.01521,3.01736,14500000.0
2008-11-13 04:09:00,3.01641,3.01722,3.01535,3.01665,7000000.0
2008-11-13 04:10:00,3.01464,3.01739,3.01278,3.01612,6500000.0
2008-11-13 04:11:00,3.01341,3.01699,3.01341,3.01536,5880000.0
2008-11-13 04:12:00,3.01599,3.01624,3.01149,3.01514,9000000.0
2008-11-13 04:13:00,3.01503,3.01622,3.01244,3.01419,6130000.0
2008-11-13 04:14:00,3.017,3.017,3.01148,3.01573,13000000.0
2008-11-13 04:15:00,3.01572,3.01665,3.01272,3.01272,7500000.0
2008-11-13 04:16:00,3.01609,3.01666,3.01464,3.01565,7500000.0
2008-11-13 04:17:00,3.01507,3.01574,3.0141,3.01574,7750000.0
2008-11-13 04:18:00,3.01594,3.01614,3.01471,3.01578,7500000.0
2008-11-13 04:19:00,3.01575,3.01575,3.01036,3.01513,9630000.0
2008-11-13 04:20:00,3.01495,3.01531,3.01064,3.01424,7000000.0
2008-11-13 04:21:00,3.01499,3.01561,3.01333,3.01561,7500000.0
2008-11-13 04:22:00,3.01278,3.01577,3.01278,3.01314,8500000.0
2008-11-13 04:23:00,3.01614,3.01615,3.01445,3.01445,10000000.0
2008-11-13 04:24:00,3.01417,3.01723,3.01417,3.01714,7000000.0
2008-11-13 04:25:00,3.01585,3.01654,3.01137,3.01137,6010000.0
2008-11-13 04:26:00,3.0168,3.01708,3.0155,3.01666,6630000.0
2008-11-13 04:27:00,3.01196,3.0164,3.01196,3.0158,11750000.0
2008-11-13 04:28:00,3.01654,3.01659,3.01336,3.01336,6000000.0
2008-11-13 04:29:00,3.01806,3.01806,3.01138,3.01138,9000000.0
2008-11-13 04:30:00,3.01667,3.01667,3.01246,3.01246,5750000.0
2008-11-13 04:31:00,3.0164,3.01818,3.01267,3.01546,10000000.0
2008-11-13 04:32:00,3.01682,3.01723,3.01451,3.01681,7750000.0
2008-11-13 04:33:00,3.01528,3.01623,3.0118,3.01602,6760000.0
2008-11-13 04:34:00,3.01287,3.01577,3.01287,3.01542,8880000.0
2008-11-13 04:35:00,3.01585,3.01585,3.0135,3.01503,9000000.0
2008-11-13 04:36:00,3.01555,3.01734,3.01231,3.0147,7260000.0
2008-11-13 04:37:00,3.0151,3.01645,3.01119,3.01588,5500000.0
2008-11-13 04:38:00,3.01342,3.01597,3.01191,3.01569,5500000.0
2008-11-13 04:39:00,3.01642,3.01702,3.01289,3.01289,6630000.0
2008-11-13 04:40:00,3.01674,3.01674,3.01101,3.01583,12250000.0
2008-11-13 04:41:00,3.01654,3.01654,3.01345,3.01641,8000000.0
2008-11-13 04:42:00,3.01656,3.01656,3.01352,3.01471,8500000.0
2008-11-13 04:43:00,3.0169,3.01711,3.01503,3.01697,5250000.0
2008-11-13 04:44:00,3.01693,3.01693,3.0147,3.01471,6750000.0
2008-11-13 04:45:00,3.01628,3.01628,3.01308,3.01529,7750000.0
2008-11-13 04:46:00,3.01457,3.01566,3.013,3.0146,10250000.0
2008-11-13 04:47:00,3.01459,3.01573,3.01283,3.01341,9750000.0
2008-11-13 04:48:00,3.01409,3.01575,3.01385,3.01571,11000000.0
2008-11-13 04:49:00,3.0141,3.01587,3.01225,3.01442,9750000.0
2008-11-13 04:50:00,3.01625,3.01686,3.01069,3.01291,12000000.0
2008-11-13 04:51:00,3.01704,3.018,3.01272,3.01671,7500000.0
2008-11-13 04:52:00,3.01624,3.01805,3.01549,3.01805,7750000.0
2008-11-13 04:53:00,3.01395,3.01756,3.01186,3.01707,6380000.0
2008-11-13 04:54:00,3.01528,3.01635,3.01367,3.01556,5250000.0
2008-11-13 04:55:00,3.01668,3.01762,3.01598,3.01713,7250000.0
2008-11-13 04:56:00,3.01703,3.01703,3.01272,3.01521,9000000.0
2008-11-13 04:57:00,3.0157,3.01786,3.01224,3.0126,10750000.0
2008-11-13 04:58:00,3.01645,3.01825,3.01195,3.01584,6000000.0
2008-11-13 04:59:00,3.01788,3.01788,3.0125,3.01765,9750000.0
2008-11-13 05:00:00,3.0181,3.01842,3.0145,3.01804,10750000.0
2008-11-13 05:01:00,3.01654,3.01895,3.016,3.0162,7380000.0
2008-11-13 05:02:00,3.01562,3.01766,3.01274,3.01531,14010000.0
2008-11-13 05:03:00,3.01664,3.01713,3.0143,3.01649,7500000.0
2008-11-13 05:04:00,3.01506,3.01684,3.0137,3.01483,9000000.0
2008-11-13 05:05:00,3.01582,3.01745,3.01323,3.01659,9380000.0
2008-11-13 05:06:00,3.01542,3.01744,3.01262,3.01744,8500000.0
2008-11-13 05:07:00,3.01663,3.01756,3.01353,3.0175,7250000.0
2008-11-13 05:08:00,3.01654,3.01806,3.01545,3.0164,5750000.0
2008-11-13 05:09:00,3.01521,3.01727,3.01451,3.01726,11250000.0
2008-11-13 05:10:00,3.01656,3.01656,3.01143,3.01583,8250000.0
2008-11-13 05:11:00,3.0168,3.0168,3.00981,3.01632,9000000.0
2008-11-13 05:12:00,3.01388,3.0177,3.01388,3.01511,8500000.0
2008-11-13 05:13:00,3.01728,3.01807,3.01206,3.01397,12380000.0
2008-11-13 05:14:00,3.01694,3.0171,3.01467,3.01474,8750000.0
2008-11-13 05:15:00,3.01729,3.01729,3.01262,3.01262,7500000.0
2008-11-13 05:16:00,3.01455,3.01632,3.01455,3.01611,11130000.0
2008-11-13 05:17:00,3.01421,3.01553,3.00916,3.01553,6750000.0
2008-11-13 05:18:00,3.01552,3.01552,3.01027,3.01027,12380000.0
2008-11-13 05:20:00,3.01544,3.01544,3.00912,3.01243,8250000.0
2008-11-13 05:21:00,3.01351,3.01351,3.00991,3.01182,5500000.0
2008-11-13 05:22:00,3.01277,3.01356,3.01111,3.01111,6250000.0
2008-11-13 05:23:00,3.01218,3.01218,3.00748,3.01081,10130000.0
2008-11-13 05:24:00,3.01246,3.01308,3.00643,3.01125,10500000.0
2008-11-13 05:25:00,3.01281,3.01281,3.00694,3.01137,6250000.0
2008-11-13 05:26:00,3.01257,3.01267,3.0086,3.0122,14880000.0
2008-11-13 05:27:00,3.01085,3.01333,3.00901,3.01039,9000000.0
2008-11-13 05:28:00,3.01201,3.01201,3.00931,3.00931,7750000.0
2008-11-13 05:29:00,3.00802,3.01088,3.00774,3.00837,6250000.0
2008-11-13 05:30:00,3.00797,3.011,3.00797,3.00868,12500000.0
2008-11-13 05:31:00,3.01154,3.01286,3.00891,3.01247,11000000.0
2008-11-13 05:32:00,3.01052,3.01255,3.00782,3.01046,8750000.0
2008-11-13 05:33:00,3.01079,3.01317,3.01079,3.01241,9750000.0
2008-11-13 05:34:00,3.01156,3.01194,3.00792,3.01194,5500000.0
2008-11-13 05:35:00,3.01051,3.01219,3.00681,3.01219,8500000.0
2008-11-13 05:36:00,3.01152,3.01199,3.00761,3.01096,11000000.0
2008-11-13 05:37:00,3.01078,3.01078,3.00731,3.00731,10500000.0
2008-11-13 05:38:00,3.01187,3.01187,3.00567,3.0089,8500000.0
2008-11-13 05:39:00,3.00988,3.01003,3.00775,3.00775,8250000.0
2008-11-13 05:40:00,3.00892,3.01073,3.00694,3.00865,12250000.0
2008-11-13 05:41:00,3.00713,3.01166,3.00713,3.008,7750000.0
2008-11-13 05:42:00,3.01005,3.01221,3.01005,3.01127,7500000.0
2008-11-13 05:43:00,3.01238,3.01238,3.00615,3.01019,9000000.0
2008-11-13 05:44:00,3.01174,3.01234,3.00731,3.01233,7500000.0
2008-11-13 05:45:00,3.01237,3.01295,3.00972,3.01091,10000000.0
2008-11-13 05:46:00,3.01198,3.01243,3.00748,3.00852,8000000.0
2008-11-13 05:47:00,3.00795,3.01217,3.00795,3.01107,11250000.0
2008-11-13 05:48:00,3.01051,3.01051,3.00412,3.00827,18500000.0
2008-11-13 05:49:00,3.00954,3.00954,3.00342,3.00935,19500000.0
2008-11-13 05:50:00,3.00864,3.01167,3.0056,3.01029,12000000.0
2008-11-13 05:51:00,3.01224,3.01261,3.00871,3.01257,27260000.0
2008-11-13 05:52:00,3.01207,3.01275,3.0101,3.01083,12500000.0
2008-11-13 05:53:00,3.01231,3.01231,3.00881,3.00906,9750000.0
2008-11-13 05:54:00,3.01196,3.01196,3.00904,3.00904,4880000.0
2008-11-13 05:55:00,3.01121,3.01239,3.00862,3.01211,18510000.0
2008-11-13 05:56:00,3.0115,3.01233,3.01057,3.01132,4750000.0
2008-11-13 05:57:00,3.01169,3.01298,3.0097,3.01208,7000000.0
2008-11-13 05:58:00,3.01169,3.01169,3.00677,3.00987,10250000.0
2008-11-13 05:59:00,3.0107,3.01352,3.00754,3.01242,19010000.0
2008-11-13 06:00:00,3.00794,3.01352,3.00794,3.01084,8500000.0
2008-11-13 06:01:00,3.01061,3.01118,3.00993,3.01027,8750000.0
2008-11-13 06:02:00,3.01078,3.01305,3.01057,3.01106,10000000.0
2008-11-13 06:03:00,3.00919,3.01464,3.00919,3.01464,5750000.0
2008-11-13 06:04:00,3.01308,3.01709,3.01308,3.01646,9000000.0
2008-11-13 06:05:00,3.01722,3.01722,3.01338,3.0168,6880000.0
2008-11-13 06:06:00,3.01309,3.01811,3.01309,3.01774,11000000.0
2008-11-13 06:07:00,3.01374,3.01552,3.01136,3.01417,5880000.0
2008-11-13 06:08:00,3.01646,3.01646,3.01373,3.01375,7880000.0
2008-11-13 06:09:00,3.01767,3.01767,3.01435,3.01524,6500000.0
2008-11-13 06:10:00,3.01305,3.0178,3.01305,3.01601,7750000.0
2008-11-13 06:11:00,3.01661,3.01686,3.00932,3.01467,12000000.0
2008-11-13 06:12:00,3.01711,3.01791,3.01545,3.01791,7750000.0
2008-11-13 06:13:00,3.01558,3.01869,3.01287,3.01869,8880000.0
2008-11-13 06:14:00,3.01606,3.01928,3.01606,3.01928,8250000.0
2008-11-13 06:15:00,3.01864,3.02028,3.01476,3.02028,8250000.0
2008-11-13 06:16:00,3.01852,3.01852,3.01463,3.01744,7750000.0
2008-11-13 06:17:00,3.01741,3.01953,3.01668,3.01953,10130000.0
2008-11-13 06:18:00,3.01309,3.01797,3.01309,3.01797,8500000.0
2008-11-13 06:19:00,3.02013,3.02013,3.01684,3.01705,7500000.0
2008-11-13 06:20:00,3.01483,3.01712,3.01298,3.01678,8250000.0
2008-11-13 06:21:00,3.01296,3.0185,3.01296,3.01576,10630000.0
2008-11-13 06:22:00,3.01695,3.01791,3.01443,3.0162,9250000.0
2008-11-13 06:23:00,3.01815,3.01849,3.01678,3.01804,7750000.0
2008-11-13 06:24:00,3.01825,3.01854,3.01318,3.01318,9250000.0
2008-11-13 06:25:00,3.01835,3.01847,3.01534,3.01718,10380000.0
2008-11-13 06:26:00,3.01939,3.02011,3.01595,3.0176,5880000.0
2008-11-13 06:27:00,3.01858,3.01885,3.01386,3.01386,8000000.0
2008-11-13 06:28:00,3.0168,3.02067,3.01616,3.01647,9000000.0
2008-11-13 06:29:00,3.01784,3.01948,3.01275,3.01834,8000000.0
2008-11-13 06:30:00,3.01924,3.01924,3.01447,3.01777,8500000.0
2008-11-13 06:31:00,3.01765,3.01863,3.01446,3.0168,6500000.0
2008-11-13 06:32:00,3.01516,3.01861,3.01477,3.01477,7130000.0
2008-11-13 06:33:00,3.01879,3.01879,3.01528,3.01532,6750000.0
2008-11-13 06:34:00,3.01755,3.0185,3.01363,3.01682,8500000.0
2008-11-13 06:35:00,3.01748,3.021,3.01576,3.021,9250000.0
2008-11-13 06:36:00,3.02178,3.02183,3.01902,3.01902,5750000.0
2008-11-13 06:37:00,3.01937,3.02291,3.01826,3.01826,10750000.0
2008-11-13 06:38:00,3.0208,3.02296,3.01984,3.01985,9250000.0
2008-11-13 06:39:00,3.02361,3.02361,3.0196,3.02236,8630000.0
2008-11-13 06:40:00,3.02108,3.02166,3.01868,3.02166,7000000.0
2008-11-13 06:41:00,3.02143,3.02175,3.01773,3.02142,9250000.0
2008-11-13 06:42:00,3.02142,3.02147,3.01709,3.01884,10760000.0
2008-11-13 06:43:00,3.0183,3.0217,3.0183,3.01999,6250000.0
2008-11-13 06:44:00,3.01811,3.02193,3.01607,3.02072,7750000.0
2008-11-13 06:45:00,3.01736,3.02164,3.01736,3.02158,5500000.0
2008-11-13 06:46:00,3.0218,3.02276,3.0185,3.02276,8500000.0
2008-11-13 06:47:00,3.01965,3.02326,3.0192,3.02326,5500000.0
2008-11-13 06:48:00,3.02271,3.02306,3.01917,3.02298,5880000.0
2008-11-13 06:49:00,3.02141,3.02304,3.0194,3.0194,8130000.0
2008-11-13 06:50:00,3.02176,3.02242,3.01835,3.02092,14500000.0
2008-11-13 06:51:00,3.02122,3.02144,3.0186,3.02142,9890000.0
2008-11-13 06:52:00,3.0216,3.02218,3.01901,3.02218,8380000.0
2008-11-13 06:53:00,3.01972,3.02151,3.01792,3.0201,7380000.0
2008-11-13 06:54:00,3.02282,3.02282,3.02065,3.02268,6250000.0
2008-11-13 06:55:00,3.02247,3.02331,3.02124,3.02292,6250000.0
2008-11-13 06:56:00,3.02162,3.02235,3.01976,3.01976,8000000.0
2008-11-13 06:57:00,3.01916,3.02273,3.01916,3.02013,15250000.0
2008-11-13 06:58:00,3.02044,3.0214,3.01816,3.01891,8880000.0
2008-11-13 06:59:00,3.01508,3.01738,3.01372,3.01587,11750000.0
2008-11-13 07:00:00,3.01706,3.0204,3.01576,3.02006,9750000.0
2008-11-13 07:01:00,3.01957,3.02034,3.01759,3.01967,14000000.0
2008-11-13 07:02:00,3.01918,3.01929,3.01529,3.0187,10250000.0
2008-11-13 07:03:00,3.01551,3.01792,3.01457,3.01457,5250000.0
2008-11-13 07:04:00,3.01679,3.02061,3.01608,3.01794,9250000.0
2008-11-13 07:05:00,3.01879,3.01922,3.01562,3.01755,7750000.0
2008-11-13 07:06:00,3.01846,3.01846,3.01427,3.01723,7000000.0
2008-11-13 07:07:00,3.01737,3.01919,3.01385,3.01752,12000000.0
2008-11-13 07:08:00,3.0171,3.01844,3.01243,3.01243,6380000.0
2008-11-13 07:09:00,3.01877,3.01877,3.01582,3.01663,10500000.0
2008-11-13 07:10:00,3.01837,3.01837,3.01348,3.01727,10500000.0
2008-11-13 07:11:00,3.01752,3.0187,3.01356,3.0182,6000000.0
2008-11-13 07:12:00,3.01723,3.01766,3.013,3.01553,8250000.0
2008-11-13 07:13:00,3.01761,3.01979,3.01618,3.01812,5500000.0
2008-11-13 07:14:00,3.01837,3.01978,3.01741,3.01741,8250000.0
2008-11-13 07:15:00,3.02098,3.02143,3.01715,3.02081,10250000.0
2008-11-13 07:16:00,3.01767,3.0195,3.01533,3.01737,9750000.0
2008-11-13 07:17:00,3.01678,3.01849,3.01572,3.01697,11880000.0
2008-11-13 07:18:00,3.01894,3.01894,3.01392,3.01678,16250000.0
2008-11-13 07:19:00,3.01803,3.02156,3.01544,3.0172,16010000.0
2008-11-13 07:20:00,3.01333,3.01842,3.01333,3.01827,5130000.0
2008-11-13 07:21:00,3.01757,3.01888,3.01584,3.01752,15500000.0
2008-11-13 07:22:00,3.0163,3.01683,3.01317,3.01579,12000000.0
2008-11-13 07:23:00,3.01713,3.0177,3.01422,3.01423,8380000.0
2008-11-13 07:24:00,3.01647,3.0168,3.01368,3.0168,7500000.0
2008-11-13 07:25:00,3.01706,3.01731,3.01553,3.01553,10500000.0
2008-11-13 07:26:00,3.01346,3.01709,3.01224,3.01475,9500000.0
2008-11-13 07:28:00,3.01349,3.01652,3.01349,3.01652,7250000.0
2008-11-13 07:29:00,3.01566,3.01585,3.01259,3.01522,12500000.0
2008-11-13 07:30:00,3.01401,3.01431,3.01251,3.01431,8500000.0
2008-11-13 07:31:00,3.01312,3.0148,3.01271,3.0147,10000000.0
2008-11-13 07:32:00,3.01306,3.01524,3.00876,3.01269,9000000.0
2008-11-13 07:33:00,3.01212,3.01649,3.01037,3.01612,10250000.0
2008-11-13 07:34:00,3.01499,3.01646,3.01383,3.01585,10250000.0
2008-11-13 07:35:00,3.01226,3.01498,3.01226,3.01263,10000000.0
2008-11-13 07:36:00,3.01013,3.01377,3.00895,3.01173,8250000.0
2008-11-13 07:37:00,3.01135,3.01221,3.01112,3.01195,6500000.0
2008-11-13 07:38:00,3.01189,3.01189,3.00768,3.01132,11500000.0
2008-11-13 07:39:00,3.01057,3.01267,3.00832,3.00956,10750000.0
2008-11-13 07:40:00,3.01272,3.01272,3.00598,3.01116,8130000.0
2008-11-13 07:41:00,3.01293,3.01293,3.00924,3.01291,7250000.0
2008-11-13 07:42:00,3.00716,3.01372,3.00716,3.00974,7500000.0
2008-11-13 07:43:00,3.01395,3.01449,3.01099,3.01099,9250000.0
2008-11-13 07:44:00,3.0121,3.01544,3.01177,3.01277,10500000.0
2008-11-13 07:45:00,3.01375,3.01454,3.01091,3.0123,11380000.0
2008-11-13 07:46:00,3.01457,3.01471,3.00924,3.01448,6250000.0
2008-11-13 07:47:00,3.01214,3.01471,3.01066,3.01471,6500000.0
2008-11-13 07:48:00,3.01381,3.01458,3.01119,3.01286,8260000.0
2008-11-13 07:49:00,3.01457,3.01457,3.01166,3.01354,9130000.0
2008-11-13 07:50:00,3.01438,3.01438,3.00961,3.0128,10750000.0
2008-11-13 07:51:00,3.01109,3.01445,3.01109,3.01153,7500000.0
2008-11-13 07:52:00,3.01519,3.01519,3.01117,3.0143,9880000.0
2008-11-13 07:53:00,3.01286,3.01292,3.00744,3.01008,9500000.0
2008-11-13 07:54:00,3.01288,3.01396,3.01059,3.01217,11380000.0
2008-11-13 07:55:00,3.01406,3.01406,3.01206,3.01222,7250000.0
2008-11-13 07:56:00,3.01441,3.01489,3.01098,3.01489,9500000.0
2008-11-13 07:57:00,3.01539,3.01654,3.01306,3.01551,9130000.0
2008-11-13 07:58:00,3.01277,3.01672,3.01277,3.01544,8000000.0
2008-11-13 07:59:00,3.01533,3.01749,3.01402,3.01732,12500000.0
2008-11-13 08:00:00,3.01685,3.01685,3.01235,3.01351,5750000.0
2008-11-13 08:01:00,3.01516,3.01657,3.01373,3.01544,7750000.0
2008-11-13 08:02:00,3.01343,3.01866,3.01324,3.01866,18130000.0
2008-11-13 08:03:00,3.01811,3.01874,3.01394,3.01792,11750000.0
2008-11-13 08:04:00,3.01707,3.01787,3.01575,3.01728,10250000.0
2008-11-13 08:05:00,3.01697,3.01697,3.01103,3.01466,6750000.0
2008-11-13 08:06:00,3.01125,3.01416,3.00902,3.01368,7250000.0
2008-11-13 08:07:00,3.01283,3.01352,3.00916,3.01086,7000000.0
2008-11-13 08:08:00,3.01203,3.01336,3.00841,3.01324,7630000.0
2008-11-13 08:09:00,3.01523,3.01629,3.00937,3.01629,10380000.0
2008-11-13 08:10:00,3.01317,3.01722,3.01278,3.01278,7750000.0
2008-11-13 08:11:00,3.01534,3.01703,3.01325,3.01703,7500000.0
2008-11-13 08:12:00,3.01609,3.01609,3.01103,3.01103,10000000.0
2008-11-13 08:13:00,3.01545,3.01545,3.01311,3.01511,5750000.0
2008-11-13 08:14:00,3.01538,3.01538,3.01027,3.01365,13880000.0
2008-11-13 08:15:00,3.0133,3.0147,3.00978,3.01457,11000000.0
2008-11-13 08:16:00,3.01387,3.01483,3.0135,3.01376,6000000.0
2008-11-13 08:17:00,3.01456,3.01484,3.01357,3.01484,9250000.0
2008-11-13 08:18:00,3.0096,3.01428,3.0096,3.01428,8250000.0
2008-11-13 08:19:00,3.01268,3.01465,3.01141,3.01266,7500000.0
2008-11-13 08:20:00,3.0145,3.0153,3.01131,3.01279,9000000.0
2008-11-13 08:21:00,3.01303,3.0153,3.01303,3.01424,6750000.0
2008-11-13 08:22:00,3.01484,3.01495,3.01086,3.01495,10000000.0
2008-11-13 08:23:00,3.01507,3.01507,3.01324,3.01394,6000000.0
2008-11-13 08:24:00,3.01358,3.01499,3.01115,3.01298,7500000.0
2008-11-13 08:25:00,3.01448,3.01448,3.01108,3.01268,11250000.0
2008-11-13 08:26:00,3.0144,3.01542,3.01009,3.01375,12500000.0
2008-11-13 08:27:00,3.01306,3.0149,3.01282,3.01378,9000000.0
2008-11-13 08:28:00,3.014,3.0153,3.01028,3.01348,16000000.0
2008-11-13 08:29:00,3.01387,3.01387,3.00846,3.01075,5500000.0
2008-11-13 08:30:00,3.01176,3.01207,3.00829,3.01057,17000000.0
2008-11-13 08:31:00,3.01057,3.01301,3.00854,3.01298,6250000.0
2008-11-13 08:32:00,3.0125,3.0127,3.00906,3.00906,6250000.0
2008-11-13 08:33:00,3.01166,3.0141,3.01166,3.01258,5880000.0
2008-11-13 08:34:00,3.01339,3.01356,3.00661,3.01278,7500000.0
2008-11-13 08:35:00,3.0143,3.0143,3.0095,3.01288,5630000.0
2008-11-13 08:36:00,3.01483,3.01483,3.01145,3.01253,10880000.0
2008-11-13 08:37:00,3.01446,3.01446,3.01056,3.01387,12750000.0
2008-11-13 08:38:00,3.01155,3.01401,3.00697,3.01266,9000000.0
2008-11-13 08:39:00,3.01101,3.01354,3.01077,3.01119,8500000.0
2008-11-13 08:40:00,3.00868,3.01406,3.00853,3.01287,7750000.0
2008-11-13 08:41:00,3.00638,3.01216,3.00638,3.0112,13500000.0
2008-11-13 08:42:00,3.01174,3.01174,3.00938,3.00938,10760000.0
2008-11-13 08:43:00,3.00958,3.01082,3.00529,3.01082,16630000.0
2008-11-13 08:44:00,3.01031,3.01078,3.00578,3.00696,10000000.0
2008-11-13 08:45:00,3.00761,3.01013,3.00631,3.00776,9010000.0
2008-11-13 08:46:00,3.00828,3.0093,3.0058,3.00781,5500000.0
2008-11-13 08:47:00,3.00903,3.00952,3.00711,3.00771,8250000.0
2008-11-13 08:48:00,3.00937,3.01031,3.00759,3.00799,16880000.0
2008-11-13 08:49:00,3.00938,3.00938,3.00722,3.00894,8250000.0
2008-11-13 08:50:00,3.00806,3.01122,3.00736,3.01122,6000000.0
2008-11-13 08:51:00,3.01017,3.01062,3.00647,3.00647,8880000.0
2008-11-13 08:52:00,3.00696,3.0117,3.00638,3.0081,7750000.0
2008-11-13 08:53:00,3.01169,3.01196,3.00517,3.00517,9750000.0
2008-11-13 08:54:00,3.0116,3.0116,3.00661,3.01146,7500000.0
2008-11-13 08:55:00,3.01035,3.01255,3.00838,3.01195,7750000.0
2008-11-13 08:56:00,3.01216,3.01238,3.01028,3.01087,7630000.0
2008-11-13 08:57:00,3.01216,3.01251,3.00648,3.01251,15250000.0
2008-11-13 08:58:00,3.01203,3.01233,3.01045,3.01233,6250000.0
2008-11-13 08:59:00,3.01324,3.0142,3.01015,3.01324,12760000.0
2008-11-13 09:00:00,3.01622,3.01669,3.01236,3.01409,6130000.0
2008-11-13 09:01:00,3.01556,3.02476,3.01407,3.02067,12750000.0
2008-11-13 09:02:00,3.02356,3.02519,3.01917,3.02323,7880000.0
2008-11-13 09:03:00,3.02156,3.024,3.01718,3.02318,9880000.0
2008-11-13 09:04:00,3.02278,3.02544,3.01959,3.02124,6250000.0
2008-11-13 09:05:00,3.02074,3.02447,3.02074,3.02447,15750000.0
2008-11-13 09:06:00,3.02302,3.0243,3.02177,3.0243,10130000.0
2008-11-13 09:07:00,3.02439,3.02439,3.02197,3.02302,7880000.0
2008-11-13 09:08:00,3.02088,3.02576,3.02057,3.02511,10750000.0
2008-11-13 09:09:00,3.02341,3.02469,3.02276,3.02287,7750000.0
2008-11-13 09:10:00,3.0248,3.02557,3.02402,3.02402,6250000.0
2008-11-13 09:11:00,3.02453,3.02453,3.0215,3.02429,8750000.0
2008-11-13 09:12:00,3.02578,3.02599,3.02219,3.02365,8000000.0
2008-11-13 09:13:00,3.02641,3.02647,3.01954,3.02642,14880000.0
2008-11-13 09:14:00,3.02486,3.02722,3.02206,3.02631,8010000.0
2008-11-13 09:15:00,3.02767,3.02767,3.02367,3.02699,14500000.0
2008-11-13 09:16:00,3.02535,3.02934,3.02515,3.02913,16890000.0
2008-11-13 09:17:00,3.02793,3.03057,3.02552,3.02753,8750000.0
2008-11-13 09:18:00,3.02805,3.03105,3.02745,3.03073,9250000.0
2008-11-13 09:19:00,3.02944,3.03015,3.02598,3.02913,5500000.0
2008-11-13 09:20:00,3.03326,3.03484,3.0292,3.0292,7750000.0
2008-11-13 09:21:00,3.03395,3.0348,3.0293,3.03022,11380000.0
2008-11-13 09:22:00,3.03436,3.03475,3.03059,3.03303,9750000.0
2008-11-13 09:23:00,3.03689,3.04308,3.03491,3.04308,9130000.0
2008-11-13 09:24:00,3.04009,3.0441,3.03813,3.04206,4880000.0
2008-11-13 09:25:00,3.04115,3.04562,3.04115,3.04488,13250000.0
2008-11-13 09:26:00,3.04471,3.04471,3.04306,3.04425,6000000.0
2008-11-13 09:27:00,3.04398,3.04587,3.0384,3.04571,11500000.0
2008-11-13 09:28:00,3.04452,3.04776,3.04452,3.04656,8000000.0
2008-11-13 09:29:00,3.04587,3.04801,3.04164,3.04432,17250000.0
2008-11-13 09:30:00,3.044,3.04446,3.0391,3.0391,5500000.0
2008-11-13 09:31:00,3.04371,3.04575,3.04018,3.04525,6880000.0
2008-11-13 09:32:00,3.0482,3.05091,3.04365,3.04891,6000000.0
2008-11-13 09:33:00,3.05255,3.05255,3.04541,3.04541,6000000.0
2008-11-13 09:34:00,3.04881,3.05032,3.04709,3.04751,8500000.0
2008-11-13 09:35:00,3.04959,3.04959,3.04496,3.04686,11000000.0
2008-11-13 09:36:00,3.04857,3.04857,3.04358,3.04681,11250000.0
2008-11-13 09:37:00,3.04744,3.04812,3.04229,3.04349,8250000.0
2008-11-13 09:38:00,3.04991,3.05106,3.04576,3.04909,5630000.0
2008-11-13 09:39:00,3.0492,3.04945,3.0414,3.0414,8500000.0
2008-11-13 09:40:00,3.04212,3.04471,3.03883,3.04383,5500000.0
2008-11-13 09:41:00,3.043,3.04865,3.043,3.04634,12500000.0
2008-11-13 09:42:00,3.04812,3.04977,3.04277,3.04429,18880000.0
2008-11-13 09:43:00,3.04703,3.04818,3.04206,3.04574,9000000.0
2008-11-13 09:44:00,3.05049,3.05049,3.04645,3.04938,10500000.0
2008-11-13 09:45:00,3.04655,3.04799,3.04168,3.04576,12500000.0
2008-11-13 09:46:00,3.04629,3.04846,3.04454,3.04846,5500000.0
2008-11-13 09:47:00,3.04528,3.04528,3.04137,3.04137,5750000.0
2008-11-13 09:48:00,3.04327,3.04459,3.04016,3.04041,8500000.0
2008-11-13 09:49:00,3.03933,3.04115,3.03857,3.03862,6000000.0
2008-11-13 09:50:00,3.03777,3.0421,3.03657,3.0421,7000000.0
2008-11-13 09:51:00,3.03767,3.03989,3.03533,3.03661,8250000.0
2008-11-13 09:52:00,3.036,3.03682,3.03262,3.03682,8500000.0
2008-11-13 09:53:00,3.03656,3.03711,3.03347,3.03711,7750000.0
2008-11-13 09:54:00,3.03747,3.04208,3.03652,3.03912,10250000.0
2008-11-13 09:55:00,3.03881,3.04167,3.03747,3.04167,5630000.0
2008-11-13 09:56:00,3.03997,3.04429,3.03997,3.04329,5880000.0
2008-11-13 09:57:00,3.04345,3.04427,3.04117,3.04427,14010000.0
2008-11-13 09:58:00,3.0392,3.04389,3.0392,3.04326,12630000.0
2008-11-13 09:59:00,3.04051,3.04216,3.03787,3.04204,15500000.0
2008-11-13 10:00:00,3.0423,3.0423,3.03575,3.03963,6130000.0
2008-11-13 10:01:00,3.03735,3.04168,3.03539,3.04168,6500000.0
2008-11-13 10:02:00,3.03686,3.04058,3.03476,3.03649,6250000.0
2008-11-13 10:03:00,3.03844,3.03844,3.03204,3.03204,10750000.0
2008-11-13 10:04:00,3.03026,3.0322,3.0286,3.03101,5750000.0
2008-11-13 10:05:00,3.03266,3.03266,3.02615,3.02615,7880000.0
2008-11-13 10:06:00,3.02402,3.02464,3.0133,3.02464,13500000.0
2008-11-13 10:07:00,3.02337,3.02337,3.01729,3.01775,5250000.0
2008-11-13 10:08:00,3.01422,3.02246,3.01422,3.02225,11500000.0
2008-11-13 10:09:00,3.0232,3.02606,3.0198,3.0254,10750000.0
2008-11-13 10:10:00,3.02549,3.02552,3.02132,3.0214,13500000.0
2008-11-13 10:11:00,3.02092,3.02334,3.01082,3.01528,6000000.0
2008-11-13 10:12:00,3.01112,3.01557,3.00771,3.01557,6250000.0
2008-11-13 10:13:00,3.01451,3.0174,3.01242,3.01634,15380000.0
2008-11-13 10:14:00,3.01577,3.01577,3.01179,3.01515,6000000.0
2008-11-13 10:15:00,3.01445,3.01566,3.01019,3.01566,6500000.0
2008-11-13 10:16:00,3.01639,3.01639,3.0134,3.01479,5250000.0
2008-11-13 10:17:00,3.01503,3.01659,3.01205,3.01638,9630000.0
2008-11-13 10:18:00,3.01627,3.01627,3.01168,3.01346,16250000.0
2008-11-13 10:19:00,3.01379,3.01379,3.00813,3.0105,7750000.0
2008-11-13 10:20:00,3.00703,3.01149,3.00703,3.01093,11250000.0
2008-11-13 10:21:00,3.0121,3.0121,3.00458,3.00835,13250000.0
2008-11-13 10:22:00,3.00668,3.00887,3.00433,3.00433,9000000.0
2008-11-13 10:23:00,3.0028,3.01089,2.99907,3.01089,5630000.0
2008-11-13 10:24:00,3.00685,3.00685,3.00175,3.00175,7500000.0
2008-11-13 10:25:00,3.00175,3.00478,3.00175,3.00341,9630000.0
2008-11-13 10:26:00,3.00017,3.00604,2.99971,3.00604,10750000.0
2008-11-13 10:27:00,3.00174,3.00519,3.00174,3.00284,7250000.0
2008-11-13 10:28:00,3.00417,3.00417,3.00063,3.00096,5750000.0
2008-11-13 10:29:00,3.00025,3.00196,2.99862,3.00193,7250000.0
2008-11-13 10:30:00,3.00265,3.00265,2.9982,3.00109,6250000.0
2008-11-13 10:31:00,3.00004,3.001,2.99775,2.99775,6750000.0
2008-11-13 10:32:00,2.99674,2.99732,2.99248,2.99554,11750000.0
2008-11-13 10:33:00,2.99493,2.99721,2.99291,2.99578,6000000.0
2008-11-13 10:34:00,2.99732,2.99734,2.9944,2.99544,9750000.0
2008-11-13 10:35:00,2.99718,2.99718,2.99338,2.99338,7750000.0
2008-11-13 10:36:00,2.99646,2.99646,2.99124,2.99448,8500000.0
2008-11-13 10:37:00,2.99631,2.99636,2.99309,2.99498,11500000.0
2008-11-13 10:38:00,2.99598,2.9984,2.99342,2.9978,12630000.0
2008-11-13 10:39:00,2.99796,2.99874,2.99562,2.99873,9130000.0
2008-11-13 10:40:00,2.99774,2.99959,2.99689,2.99739,10130000.0
2008-11-13 10:41:00,2.99907,2.99961,2.99751,2.99947,10000000.0
2008-11-13 10:42:00,2.99846,2.99923,2.99697,2.99843,7250000.0
2008-11-13 10:43:00,2.99939,2.99976,2.99665,2.99916,9500000.0
2008-11-13 10:44:00,2.99694,2.99955,2.99657,2.99852,10880000.0
2008-11-13 10:45:00,2.99623,3.001,2.99623,3.00073,6250000.0
2008-11-13 10:46:00,3.00243,3.00276,2.9986,3.00017,9250000.0
2008-11-13 10:47:00,3.00343,3.00518,2.99986,3.00153,5750000.0
2008-11-13 10:48:00,3.00249,3.00265,2.99543,2.99787,5750000.0
2008-11-13 10:49:00,2.99969,2.99992,2.99401,2.99401,10250000.0
2008-11-13 10:50:00,2.99875,3.00061,2.99838,3.00061,7750000.0
2008-11-13 10:51:00,2.99747,3.00125,2.99747,2.99764,9250000.0
2008-11-13 10:52:00,3.00219,3.00281,2.99833,3.0017,15250000.0
2008-11-13 10:53:00,3.00223,3.00269,2.99781,3.0021,13000000.0
2008-11-13 10:54:00,2.99965,3.00207,2.99842,3.00101,7500000.0
2008-11-13 10:55:00,3.00183,3.00278,3.00004,3.00278,6500000.0
2008-11-13 10:56:00,3.00306,3.00306,2.99945,3.00134,8750000.0
2008-11-13 10:57:00,2.999,3.01577,2.999,3.00676,8500000.0
2008-11-13 10:58:00,3.00389,3.00443,2.99826,3.00243,10250000.0
2008-11-13 10:59:00,3.00366,3.00684,3.00122,3.00496,7000000.0
2008-11-13 11:00:00,3.00427,3.00667,3.00142,3.00628,9000000.0
2008-11-13 11:01:00,3.00482,3.00482,3.00014,3.00242,8750000.0
2008-11-13 11:02:00,3.00302,3.00428,3.00156,3.00156,7000000.0
2008-11-13 11:03:00,3.003,3.00328,3.00046,3.00066,6750000.0
2008-11-13 11:04:00,2.99602,3.00068,2.99602,3.00004,6500000.0
2008-11-13 11:05:00,2.99554,2.99785,2.98953,2.98953,10250000.0
2008-11-13 11:06:00,2.99072,2.99169,2.98615,2.98615,6380000.0
2008-11-13 11:07:00,2.98808,3.00437,2.98753,2.99779,5500000.0
2008-11-13 11:08:00,2.99366,2.9947,2.99095,2.9947,6000000.0
2008-11-13 11:09:00,2.99746,2.99746,2.9935,2.99737,7750000.0
2008-11-13 11:10:00,2.99678,2.99817,2.9942,2.9969,7500000.0
2008-11-13 11:11:00,2.99678,2.99915,2.99523,2.99897,8500000.0
2008-11-13 11:12:00,2.99901,2.99901,2.9957,2.99613,5250000.0
2008-11-13 11:13:00,2.99347,2.99853,2.99347,2.99522,11750000.0
2008-11-13 11:14:00,2.99744,2.99764,2.99412,2.99764,6750000.0
2008-11-13 11:15:00,2.99449,2.99559,2.99106,2.99135,7000000.0
2008-11-13 11:16:00,2.98922,2.98933,2.98543,2.98543,7500000.0
2008-11-13 11:17:00,2.98685,2.98713,2.98122,2.98576,9880000.0
2008-11-13 11:18:00,2.98642,2.98681,2.98023,2.98449,9000000.0
2008-11-13 11:19:00,2.98618,2.98932,2.98207,2.98909,10000000.0
2008-11-13 11:20:00,2.9897,2.99027,2.98456,2.98999,6500000.0
2008-11-13 11:21:00,2.99015,2.99081,2.9855,2.98912,8500000.0
2008-11-13 11:22:00,2.98889,2.98889,2.98355,2.98355,6250000.0
2008-11-13 11:23:00,2.98657,2.98845,2.9841,2.98845,11250000.0
2008-11-13 11:24:00,2.98616,2.99025,2.98453,2.99025,8630000.0
2008-11-13 11:25:00,2.99052,2.99306,2.9869,2.99306,11750000.0
2008-11-13 11:26:00,2.99242,2.99326,2.98772,2.99109,12750000.0
2008-11-13 11:27:00,2.98917,2.99242,2.98917,2.99189,7500000.0
2008-11-13 11:28:00,2.99113,2.99113,2.98744,2.98744,9750000.0
2008-11-13 11:29:00,2.99015,2.99062,2.98514,2.99062,6250000.0
2008-11-13 11:30:00,2.99009,2.99009,2.98562,2.98978,6000000.0
2008-11-13 11:31:00,2.98813,2.98884,2.98314,2.98586,10630000.0
2008-11-13 11:32:00,2.98578,2.9868,2.98274,2.9868,9250000.0
2008-11-13 11:33:00,2.98744,2.98876,2.98438,2.9887,11500000.0
2008-11-13 11:34:00,2.98704,2.99065,2.98704,2.99065,7000000.0
2008-11-13 11:35:00,2.9897,2.99076,2.98535,2.98902,9500000.0
2008-11-13 11:36:00,2.99235,2.99243,2.98855,2.99093,7500000.0
2008-11-13 11:37:00,2.98951,2.99321,2.98836,2.99321,9250000.0
2008-11-13 11:38:00,2.98735,2.9936,2.98735,2.9936,7500000.0
2008-11-13 11:39:00,2.99416,2.99416,2.99012,2.9926,9130000.0
2008-11-13 11:40:00,2.98974,2.99479,2.98974,2.99301,17250000.0
2008-11-13 11:41:00,2.99431,2.99431,2.98834,2.9924,8880000.0
2008-11-13 11:42:00,2.992,2.99344,2.99049,2.9925,6500000.0
2008-11-13 11:43:00,2.99124,2.99241,2.98874,2.99238,9250000.0
2008-11-13 11:44:00,2.99146,2.99316,2.98808,2.98885,8750000.0
2008-11-13 11:45:00,2.99238,2.99238,2.98705,2.99045,9000000.0
2008-11-13 11:46:00,2.99106,2.993,2.98921,2.993,8250000.0
2008-11-13 11:47:00,2.99051,2.99334,2.98745,2.99207,8630000.0
2008-11-13 11:48:00,2.99155,2.99368,2.98923,2.99368,9750000.0
2008-11-13 11:49:00,2.99301,2.99445,2.98888,2.99142,11380000.0
2008-11-13 11:50:00,2.9917,2.99302,2.99005,2.99036,7250000.0
2008-11-13 11:51:00,2.99065,2.99065,2.98764,2.99008,5500000.0
2008-11-13 11:52:00,2.99117,2.9919,2.98989,2.9919,7750000.0
2008-11-13 11:53:00,2.99194,2.99526,2.99119,2.9945,5500000.0
2008-11-13 11:54:00,2.99229,2.99703,2.99011,2.99703,7380000.0
2008-11-13 11:55:00,2.99656,2.99921,2.99527,2.9976,6500000.0
2008-11-13 11:56:00,2.99931,3.00032,2.99888,2.999,6000000.0
2008-11-13 11:57:00,2.99491,3.00312,2.99491,3.00312,6000000.0
2008-11-13 11:58:00,2.9995,3.01098,2.9995,3.01098,11750000.0
2008-11-13 11:59:00,3.01188,3.01267,3.00592,3.00943,11000000.0
2008-11-13 12:00:00,3.00988,3.01065,3.00591,3.00864,8130000.0
2008-11-13 12:01:00,3.00489,3.00909,3.00489,3.00775,10750000.0
2008-11-13 12:02:00,3.00407,3.00643,2.99999,3.00185,16500000.0
2008-11-13 12:03:00,2.99862,3.00108,2.99656,2.99798,6500000.0
2008-11-13 12:04:00,3.00178,3.00675,2.99953,3.00675,9000000.0
2008-11-13 12:05:00,3.00473,3.00616,2.99824,3.00338,10380000.0
2008-11-13 12:06:00,3.0043,3.00441,3.00035,3.00347,8000000.0
2008-11-13 12:07:00,3.0027,3.00595,3.00112,3.00395,9250000.0
2008-11-13 12:08:00,3.00488,3.00488,2.99929,3.00409,7000000.0
2008-11-13 12:09:00,3.00432,3.00492,3.00013,3.00347,10630000.0
2008-11-13 12:10:00,3.00489,3.00644,3.00076,3.00595,8750000.0
2008-11-13 12:11:00,3.00508,3.00652,3.00383,3.00596,7000000.0
2008-11-13 12:12:00,3.00512,3.00629,3.00307,3.00565,10250000.0
2008-11-13 12:13:00,3.00381,3.00584,3.00103,3.00584,14630000.0
2008-11-13 12:14:00,3.00576,3.00601,3.0011,3.00364,9500000.0
2008-11-13 12:15:00,3.00014,3.00562,3.00014,3.00378,9750000.0
2008-11-13 12:16:00,3.00685,3.00685,3.00271,3.00308,5250000.0
2008-11-13 12:17:00,3.00558,3.00766,3.00558,3.0073,5500000.0
2008-11-13 12:18:00,3.00761,3.01243,3.00675,3.00675,9750000.0
2008-11-13 12:19:00,3.01412,3.01468,3.00732,3.01291,13500000.0
2008-11-13 12:20:00,3.01276,3.01585,3.0117,3.01518,7750000.0
2008-11-13 12:21:00,3.01516,3.01664,3.00997,3.01334,11000000.0
2008-11-13 12:22:00,3.01706,3.01794,3.01485,3.01794,6000000.0
2008-11-13 12:23:00,3.0177,3.01907,3.01432,3.01868,9000000.0
2008-11-13 12:24:00,3.01913,3.02077,3.01281,3.02006,8750000.0
2008-11-13 12:25:00,3.02242,3.02242,3.01924,3.02108,7130000.0
2008-11-13 12:26:00,3.02085,3.02151,3.01981,3.01981,9260000.0
2008-11-13 12:27:00,3.02133,3.02133,3.01612,3.02029,8750000.0
2008-11-13 12:28:00,3.02067,3.02067,3.01666,3.01666,10880000.0
2008-11-13 12:29:00,3.01783,3.01879,3.01619,3.01631,7750000.0
2008-11-13 12:30:00,3.01617,3.01644,3.01153,3.01153,6000000.0
2008-11-13 12:31:00,3.01243,3.01305,3.00777,3.01121,5250000.0
2008-11-13 12:32:00,3.01293,3.01293,3.00868,3.00886,6250000.0
2008-11-13 12:33:00,3.00595,3.00994,2.99901,3.0013,14000000.0
2008-11-13 12:34:00,3.00022,3.00103,2.99923,2.99994,7380000.0
2008-11-13 12:35:00,3.00402,3.0056,2.99859,2.99947,10000000.0
2008-11-13 12:36:00,3.00239,3.00329,3.00009,3.00323,5250000.0
2008-11-13 12:37:00,3.00142,3.0043,2.99744,3.00382,12000000.0
2008-11-13 12:38:00,3.00334,3.00566,2.99728,3.00308,11880000.0
2008-11-13 12:39:00,3.00432,3.00527,3.00062,3.00521,6250000.0
2008-11-13 12:40:00,3.00131,3.00586,3.00131,3.00561,9000000.0
2008-11-13 12:41:00,3.00348,3.00566,3.00348,3.00517,5500000.0
2008-11-13 12:42:00,3.00556,3.00585,3.00025,3.00585,12750000.0
2008-11-13 12:43:00,3.00602,3.00924,3.00552,3.00682,7500000.0
2008-11-13 12:44:00,3.0073,3.01352,3.00569,3.00851,12500000.0
2008-11-13 12:45:00,3.00176,3.00741,3.00176,3.00739,5880000.0
2008-11-13 12:46:00,3.00699,3.00699,3.00279,3.00279,14500000.0
2008-11-13 12:47:00,3.00616,3.0063,3.00339,3.00451,7750000.0
2008-11-13 12:48:00,3.00629,3.00662,3.00413,3.00662,12500000.0
2008-11-13 12:49:00,3.00462,3.00962,3.00056,3.00962,8000000.0
2008-11-13 12:50:00,3.00944,3.00944,3.0045,3.00763,8750000.0
2008-11-13 12:51:00,3.00641,3.00692,3.00224,3.00566,7500000.0
2008-11-13 12:52:00,3.00575,3.0065,3.00004,3.00004,7500000.0
2008-11-13 12:53:00,3.0053,3.0053,3.00248,3.00525,6630000.0
2008-11-13 12:54:00,3.00299,3.00734,3.00299,3.00482,8000000.0
2008-11-13 12:55:00,3.00197,3.0061,3.00021,3.00442,13250000.0
2008-11-13 12:56:00,3.00456,3.00644,2.99975,3.00077,9750000.0
2008-11-13 12:57:00,3.00421,3.00497,3.00074,3.00306,8750000.0
2008-11-13 12:58:00,3.00168,3.00558,2.99782,2.99782,12500000.0
2008-11-13 12:59:00,2.99615,2.99758,2.99092,2.99211,13750000.0
2008-11-13 13:00:00,2.99299,2.99299,2.98972,2.99018,11000000.0
2008-11-13 13:01:00,2.98882,2.99254,2.98877,2.98894,8000000.0
2008-11-13 13:02:00,2.99202,2.99211,2.98912,2.98946,9500000.0
2008-11-13 13:03:00,2.9893,2.99331,2.9893,2.99274,9500000.0
2008-11-13 13:04:00,2.99352,2.99373,2.9917,2.99371,13250000.0
2008-11-13 13:05:00,2.99272,2.99403,2.98772,2.99204,13250000.0
2008-11-13 13:06:00,2.99,2.99387,2.99,2.99387,10250000.0
2008-11-13 13:07:00,2.99268,2.99498,2.99065,2.994,9880000.0
2008-11-13 13:08:00,2.99428,3.0042,2.99428,3.00356,7500000.0
2008-11-13 13:09:00,3.00601,3.00601,2.99684,2.99723,9250000.0
2008-11-13 13:10:00,3.0024,3.0024,2.99887,3.00178,9000000.0
2008-11-13 13:11:00,2.99978,3.00353,2.99928,2.99933,11500000.0
2008-11-13 13:12:00,3.00253,3.00292,3.00072,3.00255,10880000.0
2008-11-13 13:13:00,3.00333,3.00432,2.99861,3.00218,9500000.0
2008-11-13 13:14:00,3.00172,3.00389,3.00099,3.00378,10500000.0
2008-11-13 13:15:00,3.00312,3.00354,2.99979,2.99979,8250000.0
2008-11-13 13:16:00,3.00212,3.00312,2.99822,3.00197,11500000.0
2008-11-13 13:17:00,2.9994,3.00198,2.9994,3.00017,6000000.0
2008-11-13 13:18:00,3.00198,3.00198,2.99588,2.99851,8750000.0
2008-11-13 13:19:00,2.99877,2.99931,2.99507,2.99839,8250000.0
2008-11-13 13:20:00,2.99518,2.99738,2.99362,2.99517,5380000.0
2008-11-13 13:21:00,2.99164,2.99446,2.99065,2.99362,7750000.0
2008-11-13 13:22:00,2.9911,2.99472,2.98954,2.99472,6500000.0
2008-11-13 13:23:00,2.9955,2.99794,2.99407,2.99743,16000000.0
2008-11-13 13:24:00,2.99738,2.99738,2.99281,2.99532,10250000.0
2008-11-13 13:25:00,2.99644,2.99644,2.99324,2.99545,13250000.0
2008-11-13 13:26:00,2.99694,2.99705,2.99404,2.99404,7750000.0
2008-11-13 13:27:00,2.99477,2.99477,2.99001,2.99356,12000000.0
2008-11-13 13:28:00,2.99043,2.99512,2.98947,2.99258,12880000.0
2008-11-13 13:29:00,2.98939,2.9971,2.98939,2.9971,5250000.0
2008-11-13 13:30:00,2.99739,2.99781,2.99227,2.9964,15000000.0
2008-11-13 13:31:00,2.99245,3.00002,2.99245,2.99859,9510000.0
2008-11-13 13:32:00,2.99717,3.00125,2.99717,2.99967,7510000.0
2008-11-13 13:33:00,2.99741,2.99816,2.99442,2.99594,9750000.0
2008-11-13 13:34:00,2.99847,2.99938,2.99582,2.99877,7250000.0
2008-11-13 13:35:00,2.99882,2.99964,2.99527,2.99891,9500000.0
2008-11-13 13:36:00,2.9972,3.00099,2.99492,2.99795,9630000.0
2008-11-13 13:37:00,3.00119,3.00264,2.99814,2.99814,7630000.0
2008-11-13 13:38:00,2.99981,3.00037,2.99584,2.99838,6750000.0
2008-11-13 13:39:00,2.99805,3.00048,2.99523,2.99646,7250000.0
2008-11-13 13:40:00,2.99638,3.00117,2.99638,2.99766,5500000.0
2008-11-13 13:41:00,2.99854,3.00216,2.99807,3.00195,14500000.0
2008-11-13 13:42:00,3.00257,3.00257,3.00073,3.00166,6000000.0
2008-11-13 13:43:00,3.00095,3.00185,2.99775,3.00086,9500000.0
2008-11-13 13:44:00,3.00004,3.00137,2.99764,2.99848,9760000.0
2008-11-13 13:45:00,2.99294,2.99981,2.99294,2.99449,8500000.0
2008-11-13 13:46:00,2.99859,3.00061,2.99722,2.99975,7630000.0
2008-11-13 13:47:00,2.99593,2.99921,2.99557,2.99577,9000000.0
2008-11-13 13:48:00,2.99568,2.99579,2.99228,2.99314,12000000.0
2008-11-13 13:49:00,2.993,2.99323,2.9909,2.99238,8250000.0
2008-11-13 13:50:00,2.99086,2.9935,2.99051,2.99095,9250000.0
2008-11-13 13:51:00,2.99285,2.99285,2.98887,2.99111,7510000.0
2008-11-13 13:52:00,2.99022,2.99327,2.98983,2.99134,10380000.0
2008-11-13 13:53:00,2.99303,2.99383,2.98901,2.98959,5880000.0
2008-11-13 13:54:00,2.99432,2.99463,2.99089,2.99256,5750000.0
2008-11-13 13:55:00,2.99321,2.9951,2.99218,2.99218,8750000.0
2008-11-13 13:56:00,2.99105,2.99514,2.98985,2.98985,14750000.0
2008-11-13 13:57:00,2.99344,2.99344,2.98915,2.98915,7750000.0
2008-11-13 13:58:00,2.98925,2.9932,2.98733,2.98995,7250000.0
2008-11-13 13:59:00,2.99226,2.99235,2.98891,2.98891,5500000.0
2008-11-13 14:00:00,2.98485,2.99243,2.98485,2.98959,9750000.0
2008-11-13 14:01:00,2.98323,2.99,2.98221,2.98221,12000000.0
2008-11-13 14:02:00,2.98311,2.98533,2.98257,2.98432,10500000.0
2008-11-13 14:03:00,2.98086,2.9839,2.97858,2.97858,9000000.0
2008-11-13 14:04:00,2.98046,2.98128,2.97632,2.97843,7000000.0
2008-11-13 14:05:00,2.97855,2.97965,2.97279,2.97467,7000000.0
2008-11-13 14:06:00,2.9744,2.97956,2.97411,2.97411,9000000.0
2008-11-13 14:07:00,2.97735,2.97764,2.97327,2.97596,8750000.0
2008-11-13 14:08:00,2.97466,2.97853,2.97369,2.97544,11500000.0
2008-11-13 14:09:00,2.97632,2.9764,2.96584,2.96584,7000000.0
2008-11-13 14:10:00,2.96831,2.9703,2.9634,2.96578,11500000.0
2008-11-13 14:11:00,2.96846,2.96936,2.9662,2.96822,7000000.0
2008-11-13 14:12:00,2.96622,2.97146,2.96564,2.97046,10000000.0
2008-11-13 14:13:00,2.96862,2.97327,2.96731,2.97327,7500000.0
2008-11-13 14:14:00,2.97386,2.97425,2.96911,2.96917,8750000.0
2008-11-13 14:15:00,2.96535,2.9718,2.96521,2.96979,11380000.0
2008-11-13 14:16:00,2.97265,2.97298,2.97001,2.97222,11000000.0
2008-11-13 14:17:00,2.96919,2.97184,2.96734,2.9713,11500000.0
2008-11-13 14:18:00,2.97375,2.97505,2.96929,2.97219,6250000.0
2008-11-13 14:19:00,2.97122,2.97456,2.96834,2.9736,12500000.0
2008-11-13 14:20:00,2.97264,2.97281,2.9655,2.97196,6250000.0
2008-11-13 14:21:00,2.97029,2.97278,2.96951,2.97136,10750000.0
2008-11-13 14:22:00,2.96596,2.97089,2.96596,2.97001,5880000.0
2008-11-13 14:23:00,2.97093,2.9712,2.9667,2.97,13250000.0
2008-11-13 14:24:00,2.97025,2.97065,2.96689,2.96825,16500000.0
2008-11-13 14:25:00,2.96444,2.9685,2.96272,2.96675,7130000.0
2008-11-13 14:26:00,2.9642,2.96577,2.95615,2.9603,11750000.0
2008-11-13 14:27:00,2.95883,2.96318,2.95878,2.95977,8500000.0
2008-11-13 14:28:00,2.95602,2.95879,2.95352,2.95532,6500000.0
2008-11-13 14:29:00,2.95598,2.95793,2.95395,2.95408,6630000.0
2008-11-13 14:30:00,2.95251,2.95766,2.95251,2.95684,8000000.0
2008-11-13 14:31:00,2.9535,2.95833,2.9532,2.9532,8000000.0
2008-11-13 14:32:00,2.9566,2.95804,2.9529,2.95779,9000000.0
2008-11-13 14:33:00,2.95845,2.95932,2.95692,2.95717,7750000.0
2008-11-13 14:34:00,2.95668,2.96054,2.95291,2.96034,13750000.0
2008-11-13 14:35:00,2.95992,2.96513,2.95872,2.96304,11750000.0
2008-11-13 14:36:00,2.96552,2.96766,2.96426,2.96739,11380000.0
2008-11-13 14:37:00,2.96736,2.96968,2.96401,2.96723,9750000.0
2008-11-13 14:38:00,2.9688,2.97155,2.96505,2.96505,8880000.0
2008-11-13 14:39:00,2.96607,2.96808,2.96126,2.96126,8500000.0
2008-11-13 14:40:00,2.96852,2.9695,2.96368,2.9683,7880000.0
2008-11-13 14:41:00,2.97019,2.97104,2.96566,2.9686,6750000.0
2008-11-13 14:42:00,2.96809,2.97145,2.96681,2.96841,14500000.0
2008-11-13 14:43:00,2.97096,2.97096,2.96629,2.96894,8010000.0
2008-11-13 14:44:00,2.96749,2.97157,2.96749,2.96981,6000000.0
2008-11-13 14:45:00,2.97036,2.97036,2.96236,2.96394,7500000.0
2008-11-13 14:46:00,2.96911,2.96912,2.96498,2.96498,11250000.0
2008-11-13 14:47:00,2.97022,2.9716,2.96757,2.9716,8500000.0
2008-11-13 14:48:00,2.97284,2.97567,2.97123,2.97567,10380000.0
2008-11-13 14:49:00,2.97389,2.97574,2.97281,2.97463,12250000.0
2008-11-13 14:50:00,2.97319,2.97556,2.96945,2.9741,5750000.0
2008-11-13 14:51:00,2.97647,2.97647,2.97186,2.9747,8000000.0
2008-11-13 14:52:00,2.97309,2.97619,2.96953,2.96953,11260000.0
2008-11-13 14:53:00,2.97319,2.97498,2.97008,2.97126,7130000.0
2008-11-13 14:54:00,2.97468,2.97778,2.97135,2.97228,8500000.0
2008-11-13 14:55:00,2.97086,2.9741,2.97086,2.97384,11000000.0
2008-11-13 14:56:00,2.97258,2.9742,2.97019,2.97019,9630000.0
2008-11-13 14:57:00,2.97553,2.97553,2.97037,2.97455,8750000.0
2008-11-13 14:58:00,2.97484,2.97688,2.97233,2.97596,7880000.0
2008-11-13 14:59:00,2.97507,2.97583,2.97063,2.97501,7750000.0
2008-11-13 15:00:00,2.97597,2.97783,2.97318,2.97723,9750000.0
2008-11-13 15:01:00,2.97741,2.97741,2.96972,2.96972,7880000.0
2008-11-13 15:02:00,2.977,2.97973,2.97428,2.97905,10880000.0
2008-11-13 15:03:00,2.97966,2.98026,2.97453,2.97488,11500000.0
2008-11-13 15:04:00,2.9748,2.97846,2.97341,2.97468,8750000.0
2008-11-13 15:05:00,2.97488,2.98032,2.97488,2.97868,14750000.0
2008-11-13 15:06:00,2.97784,2.98231,2.97784,2.97836,8750000.0
2008-11-13 15:07:00,2.97527,2.9838,2.97527,2.98251,10000000.0
2008-11-13 15:08:00,2.98329,2.98453,2.97955,2.98415,8000000.0
2008-11-13 15:09:00,2.98564,2.98726,2.98445,2.98526,12500000.0
2008-11-13 15:10:00,2.98806,2.98806,2.9781,2.98421,11500000.0
2008-11-13 15:11:00,2.9852,2.98837,2.98239,2.98738,10250000.0
2008-11-13 15:12:00,2.98542,2.98622,2.98195,2.98299,5500000.0
2008-11-13 15:13:00,2.98495,2.98643,2.98423,2.98502,5880000.0
2008-11-13 15:14:00,2.98455,2.98493,2.98285,2.98493,13250000.0
2008-11-13 15:15:00,2.98373,2.98695,2.97682,2.98695,7750000.0
2008-11-13 15:16:00,2.98261,2.98971,2.98261,2.98492,12380000.0
2008-11-13 15:17:00,2.99083,2.99117,2.98538,2.98733,6750000.0
2008-11-13 15:18:00,2.98335,2.99002,2.98335,2.99001,7500000.0
2008-11-13 15:19:00,2.99233,2.99233,2.98641,2.98641,8000000.0
2008-11-13 15:20:00,2.99317,2.99317,2.98941,2.98978,9250000.0
2008-11-13 15:21:00,2.98498,2.98823,2.98498,2.98823,6000000.0
2008-11-13 15:22:00,2.98604,2.9911,2.98366,2.98694,10130000.0
2008-11-13 15:23:00,2.98471,2.98808,2.98139,2.9859,12000000.0
2008-11-13 15:24:00,2.98377,2.98497,2.98084,2.98402,7880000.0
2008-11-13 15:25:00,2.98552,2.9863,2.98075,2.98514,8500000.0
2008-11-13 15:26:00,2.98263,2.9848,2.97961,2.98462,7750000.0
2008-11-13 15:27:00,2.98371,2.986,2.97936,2.98395,6500000.0
2008-11-13 15:28:00,2.98447,2.98447,2.97786,2.98156,9000000.0
2008-11-13 15:29:00,2.97901,2.98314,2.97763,2.98051,6750000.0
2008-11-13 15:30:00,2.97982,2.98764,2.97982,2.98764,8250000.0
2008-11-13 15:31:00,2.98589,2.9862,2.98233,2.98251,8630000.0
2008-11-13 15:32:00,2.98351,2.98396,2.98,2.98063,7000000.0
2008-11-13 15:33:00,2.97645,2.98083,2.97645,2.97932,10000000.0
2008-11-13 15:34:00,2.97778,2.98111,2.9777,2.9778,10000000.0
2008-11-13 15:35:00,2.97723,2.98314,2.97664,2.97826,12880000.0
2008-11-13 15:36:00,2.9787,2.9787,2.97106,2.97295,10000000.0
2008-11-13 15:37:00,2.97175,2.97647,2.96792,2.9723,10000000.0
2008-11-13 15:38:00,2.97131,2.97758,2.96947,2.97172,13130000.0
2008-11-13 15:39:00,2.97344,2.97452,2.96811,2.96811,7750000.0
2008-11-13 15:40:00,2.96755,2.97078,2.96755,2.96912,6250000.0
2008-11-13 15:41:00,2.96875,2.97063,2.9659,2.96995,8750000.0
2008-11-13 15:42:00,2.96935,2.97113,2.96575,2.97113,13500000.0
2008-11-13 15:43:00,2.97003,2.9732,2.96923,2.97141,11750000.0
2008-11-13 15:44:00,2.97386,2.97444,2.97158,2.9724,6000000.0
2008-11-13 15:45:00,2.97443,2.97443,2.97067,2.97374,10500000.0
2008-11-13 15:46:00,2.97468,2.97468,2.97042,2.97159,9250000.0
2008-11-13 15:47:00,2.97497,2.97576,2.97223,2.97534,12000000.0
2008-11-13 15:48:00,2.97484,2.97594,2.97001,2.97474,6250000.0
2008-11-13 15:49:00,2.97838,2.97943,2.97151,2.97943,10880000.0
2008-11-13 15:50:00,2.97937,2.98084,2.97589,2.98064,7500000.0
2008-11-13 15:51:00,2.98015,2.9833,2.97925,2.9833,8750000.0
2008-11-13 15:52:00,2.98447,2.98601,2.98281,2.98601,9380000.0
2008-11-13 15:53:00,2.98315,2.98922,2.98157,2.98922,11500000.0
2008-11-13 15:54:00,2.98872,2.99103,2.98641,2.99005,6500000.0
2008-11-13 15:55:00,2.99229,2.99591,2.98965,2.99526,6750000.0
2008-11-13 15:56:00,2.99488,2.99641,2.99203,2.99613,5500000.0
2008-11-13 15:57:00,2.99312,2.99705,2.99273,2.9968,7880000.0
2008-11-13 15:58:00,2.99701,2.99963,2.99557,2.99963,11750000.0
2008-11-13 15:59:00,2.99843,3.00215,2.99843,3.00096,12880000.0
2008-11-13 16:00:00,3.00166,3.00166,2.99794,2.99794,7750000.0
2008-11-13 16:01:00,2.99446,2.99898,2.99283,2.99866,7500000.0
2008-11-13 16:02:00,2.99818,3.0013,2.99427,3.00084,14250000.0
2008-11-13 16:03:00,2.99875,2.99961,2.99448,2.99786,9880000.0
2008-11-13 16:04:00,2.9966,2.99955,2.99463,2.99915,8750000.0
2008-11-13 16:05:00,2.99888,2.99942,2.99671,2.99684,8250000.0
2008-11-13 16:06:00,2.99642,2.99915,2.99447,2.99799,9750000.0
2008-11-13 16:07:00,2.9971,2.9971,2.9926,2.99447,11250000.0
2008-11-13 16:08:00,2.99193,2.99443,2.99039,2.99184,10750000.0
2008-11-13 16:09:00,2.99177,2.9949,2.98864,2.98999,8500000.0
2008-11-13 16:10:00,2.99105,2.99289,2.98532,2.99254,7630000.0
2008-11-13 16:11:00,2.99288,2.99485,2.99206,2.99485,7750000.0
2008-11-13 16:12:00,2.992,2.99459,2.98819,2.99402,7750000.0
2008-11-13 16:13:00,2.99464,2.99556,2.9922,2.99428,7630000.0
2008-11-13 16:14:00,2.99284,2.99416,2.99199,2.99408,10260000.0
2008-11-13 16:15:00,2.99145,2.99219,2.98904,2.99128,6250000.0
2008-11-13 16:16:00,2.99065,2.99451,2.9886,2.99451,7000000.0
2008-11-13 16:17:00,2.99421,2.99584,2.99292,2.99519,12750000.0
2008-11-13 16:18:00,2.99545,2.99614,2.98897,2.99433,7500000.0
2008-11-13 16:19:00,2.99652,2.99671,2.99239,2.99353,7250000.0
2008-11-13 16:20:00,2.99239,2.99609,2.99239,2.99575,10500000.0
2008-11-13 16:21:00,2.99285,2.99462,2.99121,2.99121,10380000.0
2008-11-13 16:22:00,2.99123,2.99412,2.99123,2.99389,9250000.0
2008-11-13 16:23:00,2.99258,2.99361,2.98856,2.9925,7750000.0
2008-11-13 16:24:00,2.99349,2.99349,2.98882,2.98882,5500000.0
2008-11-13 16:25:00,2.99156,2.99156,2.9862,2.98895,5750000.0
2008-11-13 16:26:00,2.98956,2.99301,2.98956,2.99165,8750000.0
2008-11-13 16:27:00,2.9916,2.99321,2.98876,2.99127,13500000.0
2008-11-13 16:28:00,2.99227,2.99232,2.98884,2.99012,8500000.0
2008-11-13 16:29:00,2.99001,2.99064,2.98848,2.98991,6000000.0
2008-11-13 16:30:00,2.98979,2.99057,2.98702,2.98945,7500000.0
2008-11-13 16:31:00,2.98954,2.98954,2.98501,2.98676,6500000.0
2008-11-13 16:32:00,2.98799,2.9886,2.98276,2.98645,7000000.0
2008-11-13 16:33:00,2.98638,2.98721,2.98244,2.98354,8250000.0
2008-11-13 16:34:00,2.98083,2.98554,2.97916,2.98411,14760000.0
2008-11-13 16:35:00,2.98193,2.9841,2.97618,2.98323,11750000.0
2008-11-13 16:36:00,2.98213,2.98279,2.97626,2.98069,10500000.0
2008-11-13 16:37:00,2.98139,2.98329,2.9791,2.98329,5250000.0
2008-11-13 16:38:00,2.98155,2.98297,2.97671,2.982,11630000.0
2008-11-13 16:39:00,2.98149,2.98274,2.9781,2.97999,11750000.0
2008-11-13 16:40:00,2.98413,2.98778,2.98102,2.98427,10500000.0
2008-11-13 16:41:00,2.98507,2.98971,2.98411,2.986,7000000.0
2008-11-13 16:42:00,2.98539,2.98764,2.98038,2.98537,6000000.0
2008-11-13 16:43:00,2.98794,2.98898,2.98433,2.98656,12500000.0
2008-11-13 16:44:00,2.98892,2.99031,2.98767,2.99031,8500000.0
2008-11-13 16:45:00,2.98625,2.99054,2.98275,2.99052,9750000.0
2008-11-13 16:46:00,2.99269,2.99274,2.98179,2.99071,11250000.0
2008-11-13 16:47:00,2.9928,2.99431,2.99139,2.99246,13500000.0
2008-11-13 16:48:00,2.99126,2.99389,2.98796,2.99389,6000000.0
2008-11-13 16:49:00,2.99384,2.99486,2.99126,2.99387,13750000.0
2008-11-13 16:50:00,2.99432,2.99465,2.98537,2.99131,6750000.0
2008-11-13 16:51:00,2.99147,2.99314,2.98954,2.99279,12750000.0
2008-11-13 16:52:00,2.99233,2.99613,2.9907,2.99613,7750000.0
2008-11-13 16:53:00,2.9978,2.99869,2.99121,2.99684,19000000.0
2008-11-13 16:54:00,2.99583,2.99871,2.99415,2.99678,9630000.0
2008-11-13 16:55:00,2.99709,2.9977,2.99412,2.99596,6500000.0
2008-11-13 16:56:00,2.99666,3.00047,2.99343,2.99744,9750000.0
2008-11-13 16:57:00,2.99597,3.00158,2.99541,2.99987,9250000.0
2008-11-13 16:58:00,2.99754,3.00298,2.99656,3.0,11250000.0
2008-11-13 16:59:00,2.99899,2.99951,2.99758,2.99852,12500000.0
2008-11-13 17:00:00,3.00019,3.00492,3.00019,3.00492,6250000.0
2008-11-13 17:01:00,3.00374,3.00463,3.00148,3.00418,12000000.0
2008-11-13 17:02:00,3.00483,3.00483,2.99698,2.99876,7000000.0
2008-11-13 17:03:00,2.99666,3.00038,2.9956,2.99842,10500000.0
2008-11-13 17:04:00,2.99765,2.99802,2.99588,2.9961,13250000.0
2008-11-13 17:05:00,2.99692,2.99709,2.99306,2.99461,9750000.0
2008-11-13 17:06:00,2.99463,2.99463,2.98385,2.98398,5130000.0
2008-11-13 17:07:00,2.985,2.99173,2.98129,2.98129,7500000.0
2008-11-13 17:08:00,2.98183,2.98381,2.97958,2.98221,11750000.0
2008-11-13 17:09:00,2.9842,2.98801,2.98357,2.98507,9000000.0
2008-11-13 17:10:00,2.98498,2.98746,2.98239,2.98603,13380000.0
2008-11-13 17:11:00,2.98494,2.98494,2.98276,2.98276,5500000.0
2008-11-13 17:12:00,2.98408,2.98525,2.98057,2.98107,7000000.0
2008-11-13 17:13:00,2.97912,2.97989,2.97663,2.97849,10750000.0
2008-11-13 17:14:00,2.979,2.98277,2.97443,2.98017,7000000.0
2008-11-13 17:15:00,2.97585,2.97866,2.97093,2.97702,9250000.0
2008-11-13 17:16:00,2.97264,2.97492,2.97071,2.97193,9000000.0
2008-11-13 17:17:00,2.9701,2.97414,2.9697,2.9727,7500000.0
2008-11-13 17:18:00,2.96784,2.97248,2.96784,2.96817,5500000.0
2008-11-13 17:19:00,2.96599,2.97004,2.96551,2.96859,9750000.0
2008-11-13 17:20:00,2.9683,2.96916,2.96468,2.96468,5880000.0
2008-11-13 17:21:00,2.96298,2.96564,2.96044,2.96206,10250000.0
2008-11-13 17:22:00,2.9606,2.96547,2.9606,2.96473,12260000.0
2008-11-13 17:23:00,2.96357,2.96572,2.96153,2.96559,13760000.0
2008-11-13 17:24:00,2.96285,2.96644,2.96285,2.96603,10750000.0
2008-11-13 17:25:00,2.9666,2.9667,2.95927,2.96418,10250000.0
2008-11-13 17:26:00,2.96538,2.96871,2.9619,2.96722,15500000.0
2008-11-13 17:27:00,2.96767,2.96767,2.96157,2.96295,7000000.0
2008-11-13 17:28:00,2.95917,2.96508,2.95866,2.96396,6630000.0
2008-11-13 17:29:00,2.9589,2.96588,2.9588,2.96367,12630000.0
2008-11-13 17:30:00,2.96668,2.96708,2.96402,2.9666,9500000.0
2008-11-13 17:31:00,2.96594,2.96915,2.96443,2.96466,9500000.0
2008-11-13 17:32:00,2.96951,2.97286,2.96566,2.97207,7380000.0
2008-11-13 17:33:00,2.97112,2.97259,2.96764,2.97186,5250000.0
2008-11-13 17:34:00,2.97097,2.97194,2.96626,2.97097,7250000.0
2008-11-13 17:35:00,2.96972,2.97247,2.96842,2.97162,7250000.0
2008-11-13 17:36:00,2.97304,2.97361,2.97111,2.97286,7750000.0
2008-11-13 17:37:00,2.97318,2.97657,2.97216,2.97657,8880000.0
2008-11-13 17:38:00,2.97621,2.9779,2.97252,2.97764,13750000.0
2008-11-13 17:39:00,2.97343,2.97639,2.96996,2.97425,7380000.0
2008-11-13 17:40:00,2.97202,2.97526,2.96901,2.97463,11750000.0
2008-11-13 17:41:00,2.9739,2.97811,2.97257,2.97427,5880000.0
2008-11-13 17:42:00,2.97604,2.97757,2.97314,2.9768,15000000.0
2008-11-13 17:43:00,2.97833,2.98247,2.97799,2.98247,7750000.0
2008-11-13 17:44:00,2.98532,2.98759,2.97894,2.98025,13880000.0
2008-11-13 17:45:00,2.98346,2.98388,2.9795,2.98388,9880000.0
2008-11-13 17:46:00,2.98244,2.98663,2.98167,2.98473,9750000.0
2008-11-13 17:47:00,2.98416,2.98788,2.98284,2.98788,7260000.0
2008-11-13 17:48:00,2.98553,2.98967,2.98376,2.98623,5500000.0
2008-11-13 17:49:00,2.98899,2.99016,2.98706,2.98927,7000000.0
2008-11-13 17:50:00,2.98726,2.98912,2.98357,2.98443,15000000.0
2008-11-13 17:51:00,2.98777,2.9893,2.98383,2.98769,7750000.0
2008-11-13 17:52:00,2.98852,2.98889,2.98297,2.98622,9880000.0
2008-11-13 17:53:00,2.98583,2.99054,2.98491,2.99035,5500000.0
2008-11-13 17:54:00,2.98378,2.98911,2.97727,2.98528,12750000.0
2008-11-13 17:55:00,2.98404,2.98645,2.98263,2.98479,14500000.0
2008-11-13 17:56:00,2.986,2.99146,2.98115,2.98533,12380000.0
2008-11-13 17:57:00,2.98655,2.98679,2.98152,2.98679,11750000.0
2008-11-13 17:58:00,2.98423,2.99092,2.98423,2.99092,7750000.0
2008-11-13 17:59:00,2.98768,2.99342,2.98768,2.99309,9000000.0
2008-11-13 18:00:00,2.99474,2.99701,2.99294,2.99388,8250000.0
2008-11-13 18:01:00,2.99415,2.99415,2.9861,2.99117,7500000.0
2008-11-13 18:02:00,2.99309,2.99375,2.99054,2.99201,12000000.0
2008-11-13 18:03:00,2.99188,2.99368,2.98832,2.9909,10000000.0
2008-11-13 18:04:00,2.99219,2.9937,2.98699,2.9905,10500000.0
2008-11-13 18:05:00,2.99088,2.99202,2.98887,2.99113,9250000.0
2008-11-13 18:06:00,2.99268,2.99477,2.99199,2.99477,6880000.0
2008-11-13 18:07:00,2.99574,2.99635,2.99347,2.99635,7630000.0
2008-11-13 18:08:00,2.99666,2.99916,2.99508,2.99845,6500000.0
2008-11-13 18:09:00,2.99977,3.00029,2.99737,3.00007,6000000.0
2008-11-13 18:10:00,3.00117,3.00131,2.99612,2.9965,6630000.0
2008-11-13 18:11:00,2.99663,2.99691,2.99538,2.99691,12000000.0
2008-11-13 18:12:00,2.99438,2.99688,2.99438,2.99609,9750000.0
2008-11-13 18:13:00,2.99707,2.99707,2.99117,2.9915,6250000.0
2008-11-13 18:14:00,2.99256,2.99262,2.98712,2.99174,14630000.0
2008-11-13 18:15:00,2.99313,2.99361,2.99027,2.99361,7750000.0
2008-11-13 18:16:00,2.99298,2.9939,2.98785,2.9939,11000000.0
2008-11-13 18:17:00,2.99349,2.99685,2.99027,2.99473,9750000.0
2008-11-13 18:18:00,2.99412,2.99412,2.98517,2.98721,7500000.0
2008-11-13 18:19:00,2.99237,2.99308,2.98958,2.9915,10380000.0
2008-11-13 18:20:00,2.99467,2.99527,2.9911,2.99527,11630000.0
2008-11-13 18:21:00,2.9948,2.99612,2.99096,2.99593,14750000.0
2008-11-13 18:22:00,2.99399,2.9952,2.99081,2.99287,7500000.0
2008-11-13 18:23:00,2.99317,2.99473,2.98984,2.98984,7750000.0
2008-11-13 18:24:00,2.99101,2.9936,2.99002,2.99125,5250000.0
2008-11-13 18:25:00,2.98958,2.99098,2.98866,2.98949,7380000.0
2008-11-13 18:26:00,2.98851,2.99111,2.98683,2.99111,6000000.0
2008-11-13 18:27:00,2.99044,2.99056,2.98825,2.98825,8250000.0
2008-11-13 18:28:00,2.98754,2.98883,2.98566,2.98717,9500000.0
2008-11-13 18:29:00,2.9849,2.98932,2.98411,2.98845,6500000.0
2008-11-13 18:30:00,2.98742,2.9881,2.98067,2.98395,21000000.0
2008-11-13 18:31:00,2.9833,2.98348,2.97631,2.97888,8500000.0
2008-11-13 18:32:00,2.97913,2.97918,2.97355,2.97355,7750000.0
2008-11-13 18:33:00,2.97648,2.97924,2.9723,2.97464,13500000.0
2008-11-13 18:34:00,2.9766,2.98048,2.97555,2.98048,10750000.0
2008-11-13 18:35:00,2.98062,2.98335,2.97618,2.98235,13000000.0
2008-11-13 18:36:00,2.98298,2.98345,2.97985,2.98285,5500000.0
2008-11-13 18:37:00,2.98247,2.98468,2.98042,2.9837,16380000.0
2008-11-13 18:38:00,2.98443,2.98501,2.98134,2.98399,13750000.0
2008-11-13 18:39:00,2.98505,2.98649,2.98254,2.98592,13250000.0
2008-11-13 18:40:00,2.98506,2.9873,2.98272,2.98365,9880000.0
2008-11-13 18:41:00,2.98311,2.98476,2.98037,2.98429,7250000.0
2008-11-13 18:42:00,2.98409,2.98516,2.97673,2.98249,8750000.0
2008-11-13 18:43:00,2.98217,2.98486,2.97984,2.98486,13500000.0
2008-11-13 18:44:00,2.98435,2.98599,2.97725,2.98055,8750000.0
2008-11-13 18:45:00,2.97857,2.98519,2.97857,2.98451,8750000.0
2008-11-13 18:46:00,2.98642,2.98662,2.97868,2.98142,9000000.0
2008-11-13 18:47:00,2.97965,2.98429,2.97965,2.98243,6000000.0
2008-11-13 18:48:00,2.98037,2.98362,2.97828,2.98225,8000000.0
2008-11-13 18:49:00,2.98162,2.98166,2.97643,2.97982,12500000.0
2008-11-13 18:50:00,2.98845,2.98881,2.98293,2.98293,5500000.0
2008-11-13 18:51:00,2.98061,2.9852,2.98061,2.98427,8750000.0
2008-11-13 18:52:00,2.98373,2.98606,2.98201,2.98486,14380000.0
2008-11-13 18:53:00,2.98452,2.98853,2.98323,2.98715,9250000.0
2008-11-13 18:54:00,2.98707,2.99068,2.98478,2.98478,7500000.0
2008-11-13 18:55:00,2.9869,2.98793,2.98317,2.98502,5750000.0
2008-11-13 18:56:00,2.98601,2.98718,2.98439,2.98584,13000000.0
2008-11-13 18:57:00,2.98278,2.98705,2.98208,2.98498,8130000.0
2008-11-13 18:58:00,2.98609,2.98609,2.98112,2.98465,10000000.0
2008-11-13 18:59:00,2.98634,2.98634,2.98281,2.98359,6250000.0
2008-11-13 19:00:00,2.98292,2.98519,2.98085,2.98484,10000000.0
2008-11-13 19:01:00,2.98491,2.98878,2.98388,2.98388,9500000.0
2008-11-13 19:02:00,2.98465,2.98548,2.98196,2.98539,7000000.0
2008-11-13 19:03:00,2.98473,2.98664,2.98229,2.98664,6380000.0
2008-11-13 19:04:00,2.98519,2.98532,2.97987,2.98326,9750000.0
2008-11-13 19:05:00,2.98559,2.98951,2.98559,2.98856,6000000.0
2008-11-13 19:06:00,2.98879,2.98882,2.98513,2.98873,13000000.0
2008-11-13 19:07:00,2.98914,2.98927,2.98583,2.98583,5500000.0
2008-11-13 19:08:00,2.98744,2.98998,2.98185,2.98783,7500000.0
2008-11-13 19:09:00,2.98907,2.98908,2.98482,2.98813,8880000.0
2008-11-13 19:10:00,2.98969,2.99103,2.98719,2.99031,10250000.0
2008-11-13 19:11:00,2.98986,2.99187,2.98582,2.98764,10250000.0
2008-11-13 19:12:00,2.98788,2.99266,2.98759,2.99261,6750000.0
2008-11-13 19:13:00,2.99301,2.99412,2.98702,2.99412,12500000.0
2008-11-13 19:14:00,2.9925,2.99607,2.98972,2.99607,12250000.0
2008-11-13 19:15:00,2.99575,2.99767,2.99469,2.99689,5500000.0
2008-11-13 19:16:00,2.99699,2.99745,2.99355,2.99678,8750000.0
2008-11-13 19:17:00,2.99519,2.99626,2.99142,2.99535,9250000.0
2008-11-13 19:18:00,2.99584,2.99584,2.99066,2.99066,6630000.0
2008-11-13 19:19:00,2.99343,2.9959,2.99256,2.99256,8250000.0
2008-11-13 19:20:00,2.99149,2.99263,2.98894,2.99169,5750000.0
2008-11-13 19:21:00,2.99258,2.99628,2.99078,2.99589,6000000.0
2008-11-13 19:22:00,2.99619,2.99619,2.99021,2.99496,9380000.0
2008-11-13 19:23:00,2.99509,2.99511,2.99206,2.99397,6750000.0
2008-11-13 19:24:00,2.99204,2.99514,2.99068,2.99514,13250000.0
2008-11-13 19:25:00,2.99188,2.99636,2.99188,2.99544,6630000.0
2008-11-13 19:26:00,2.99444,2.99553,2.98982,2.99408,9000000.0
2008-11-13 19:27:00,2.99508,2.9953,2.98831,2.993,7630000.0
2008-11-13 19:28:00,2.99596,2.99596,2.99249,2.99477,12750000.0
2008-11-13 19:29:00,2.99598,2.99613,2.9924,2.99538,8500000.0
2008-11-13 19:30:00,2.996,2.996,2.99132,2.9933,6750000.0
2008-11-13 19:31:00,2.99689,2.99716,2.99295,2.99685,6500000.0
2008-11-13 19:32:00,2.99689,2.99752,2.99232,2.99752,6500000.0
2008-11-13 19:33:00,2.99804,2.99946,2.99273,2.99946,9630000.0
2008-11-13 19:34:00,2.99945,2.99945,2.99166,2.99599,10000000.0
2008-11-13 19:35:00,2.99712,2.99752,2.99614,2.99752,6000000.0
2008-11-13 19:36:00,2.99742,2.99777,2.99353,2.99656,16250000.0
2008-11-13 19:37:00,2.99572,2.99816,2.99458,2.99816,11500000.0
2008-11-13 19:38:00,2.99767,2.99837,2.99523,2.99701,5500000.0
2008-11-13 19:39:00,2.99429,2.99793,2.99429,2.99667,11130000.0
2008-11-13 19:40:00,2.99803,2.99803,2.99465,2.99585,6750000.0
2008-11-13 19:41:00,2.99269,2.99907,2.99269,2.99575,11750000.0
2008-11-13 19:42:00,2.99524,2.99902,2.99313,2.99891,11000000.0
2008-11-13 19:43:00,2.99817,2.99853,2.99452,2.99793,12630000.0
2008-11-13 19:44:00,2.99855,2.99855,2.99566,2.99839,5500000.0
2008-11-13 19:45:00,2.99903,2.99903,2.99341,2.99728,6250000.0
2008-11-13 19:46:00,2.99461,2.99887,2.99461,2.99568,15880000.0
2008-11-13 19:47:00,2.99759,2.99867,2.9959,2.9959,6500000.0
2008-11-13 19:48:00,3.00203,3.00363,2.99603,3.00363,9750000.0
2008-11-13 19:49:00,3.00493,3.00677,3.00243,3.00243,10250000.0
2008-11-13 19:50:00,3.00667,3.00746,3.00244,3.00504,6250000.0
2008-11-13 19:51:00,3.00423,3.00692,3.00312,3.00692,10000000.0
2008-11-13 19:52:00,3.00854,3.00892,3.00401,3.00401,6510000.0
2008-11-13 19:53:00,3.00395,3.00554,3.00202,3.00542,10250000.0
2008-11-13 19:54:00,3.00381,3.00599,3.00115,3.0032,11250000.0
2008-11-13 19:55:00,3.00491,3.00559,2.999,3.00332,10880000.0
2008-11-13 19:56:00,3.00629,3.00629,3.00068,3.00506,9380000.0
2008-11-13 19:57:00,3.0028,3.00873,3.00129,3.00873,13000000.0
2008-11-13 19:58:00,3.00898,3.01119,3.00353,3.00836,9250000.0
2008-11-13 19:59:00,3.0118,3.0118,3.00544,3.01154,5630000.0
2008-11-13 20:00:00,3.00804,3.01603,3.00804,3.00985,13250000.0
2008-11-13 20:01:00,3.0094,3.01611,3.00925,3.01479,5630000.0
2008-11-13 20:02:00,3.01479,3.0164,3.00948,3.01181,8130000.0
2008-11-13 20:03:00,3.01366,3.0149,3.01087,3.0117,9750000.0
2008-11-13 20:04:00,3.01183,3.01427,3.01137,3.01202,8750000.0
2008-11-13 20:05:00,3.01075,3.01077,3.00312,3.00892,8500000.0
2008-11-13 20:06:00,3.01126,3.01134,3.00789,3.01134,6000000.0
2008-11-13 20:07:00,3.01088,3.01088,3.00496,3.00858,11000000.0
2008-11-13 20:08:00,3.00958,3.00958,3.00428,3.0047,7130000.0
2008-11-13 20:09:00,3.00539,3.00539,3.00133,3.00506,11630000.0
2008-11-13 20:10:00,3.00109,3.00464,3.00049,3.00305,8250000.0
2008-11-13 20:11:00,3.00462,3.00647,3.00063,3.00409,7380000.0
2008-11-13 20:12:00,3.00343,3.00736,3.00311,3.0059,6750000.0
2008-11-13 20:13:00,3.00371,3.00941,3.00305,3.00372,8750000.0
2008-11-13 20:14:00,3.00586,3.0059,3.00216,3.00216,11000000.0
2008-11-13 20:15:00,3.00481,3.00503,3.00032,3.0009,8000000.0
2008-11-13 20:16:00,3.00349,3.00576,3.0011,3.00319,10000000.0
2008-11-13 20:17:00,3.00194,3.00361,2.99724,2.99781,9000000.0
2008-11-13 20:18:00,3.00128,3.00128,2.99696,2.99889,12380000.0
2008-11-13 20:19:00,2.99914,3.00157,2.99734,3.00157,7500000.0
2008-11-13 20:20:00,3.00185,3.00379,3.00104,3.00104,5750000.0
2008-11-13 20:21:00,3.00236,3.00425,2.99917,3.00176,14000000.0
2008-11-13 20:22:00,2.99856,3.00152,2.99856,3.00152,11500000.0
2008-11-13 20:23:00,3.00209,3.00439,3.00046,3.00122,9000000.0
2008-11-13 20:24:00,3.00296,3.00452,2.99968,3.00246,12000000.0
2008-11-13 20:25:00,3.00374,3.00613,3.0018,3.0018,11750000.0
2008-11-13 20:26:00,3.00423,3.00439,3.00245,3.00245,8500000.0
2008-11-13 20:27:00,3.00188,3.00295,2.99827,3.0013,9000000.0
2008-11-13 20:28:00,3.00173,3.00191,2.99782,2.9999,15000000.0
2008-11-13 20:29:00,2.99658,3.00016,2.99658,2.99852,8250000.0
2008-11-13 20:30:00,2.99798,2.99979,2.99597,2.99979,11000000.0
2008-11-13 20:31:00,2.99647,2.99906,2.99478,2.99744,11380000.0
2008-11-13 20:32:00,2.99688,2.99818,2.99161,2.99405,13000000.0
2008-11-13 20:33:00,2.99553,2.99967,2.99553,2.99894,9750000.0
2008-11-13 20:34:00,3.00099,3.00162,2.99541,3.0004,14250000.0
2008-11-13 20:35:00,2.99684,3.00013,2.99684,2.99928,8260000.0
2008-11-13 20:36:00,2.99751,2.99894,2.99376,2.99571,10750000.0
2008-11-13 20:37:00,2.99394,2.99635,2.99151,2.99461,11500000.0
2008-11-13 20:38:00,2.99461,2.99461,2.98615,2.99245,8750000.0
2008-11-13 20:39:00,2.99214,2.99275,2.98767,2.98767,6750000.0
2008-11-13 20:40:00,2.98584,2.98632,2.98431,2.98431,5500000.0
2008-11-13 20:41:00,2.98499,2.98891,2.98379,2.98891,12260000.0
2008-11-13 20:42:00,2.98451,2.98779,2.98287,2.98554,7500000.0
2008-11-13 20:43:00,2.9861,2.9861,2.98274,2.98461,9000000.0
2008-11-13 20:44:00,2.98035,2.98513,2.98035,2.98498,6630000.0
2008-11-13 20:45:00,2.98461,2.98556,2.98239,2.98457,8250000.0
2008-11-13 20:46:00,2.98046,2.98595,2.98046,2.9849,8880000.0
2008-11-13 20:47:00,2.98494,2.98836,2.98422,2.98422,6250000.0
2008-11-13 20:48:00,2.98493,2.98898,2.98493,2.98898,5500000.0
2008-11-13 20:49:00,2.98814,2.99137,2.98626,2.98989,10500000.0
2008-11-13 20:50:00,2.99017,2.99074,2.98642,2.98883,9000000.0
2008-11-13 20:51:00,2.98808,2.9909,2.98808,2.9909,6000000.0
2008-11-13 20:52:00,2.98966,2.98966,2.98354,2.98354,8500000.0
2008-11-13 20:53:00,2.9849,2.98582,2.98193,2.9855,6000000.0
2008-11-13 20:54:00,2.9826,2.98454,2.9776,2.98082,11260000.0
2008-11-13 20:55:00,2.98341,2.98341,2.97849,2.98207,12000000.0
2008-11-13 20:56:00,2.98009,2.98224,2.97681,2.98174,6000000.0
2008-11-13 20:57:00,2.98056,2.98282,2.9765,2.98258,10000000.0
2008-11-13 20:58:00,2.98298,2.98563,2.98041,2.98563,5250000.0
2008-11-13 20:59:00,2.9851,2.98576,2.98389,2.98517,7750000.0
2008-11-13 21:00:00,2.98467,2.98467,2.98242,2.98257,6500000.0
2008-11-13 21:01:00,2.98181,2.98289,2.97736,2.97823,5750000.0
2008-11-13 21:02:00,2.98146,2.9829,2.97904,2.98071,14260000.0
2008-11-13 21:03:00,2.98064,2.98421,2.97838,2.98421,5250000.0
2008-11-13 21:04:00,2.9834,2.98527,2.9794,2.9835,13750000.0
2008-11-13 21:05:00,2.98012,2.98335,2.97794,2.9827,11750000.0
2008-11-13 21:06:00,2.98213,2.98324,2.97881,2.98282,9000000.0
2008-11-13 21:07:00,2.98334,2.98346,2.98269,2.98298,9510000.0
2008-11-13 21:08:00,2.98307,2.98439,2.9821,2.98439,6250000.0
2008-11-13 21:09:00,2.97962,2.9849,2.97962,2.98234,7380000.0
2008-11-13 21:10:00,2.98512,2.98512,2.97972,2.98299,13000000.0
2008-11-13 21:11:00,2.97877,2.98332,2.97811,2.98278,9250000.0
2008-11-13 21:12:00,2.98363,2.98403,2.97594,2.98403,10750000.0
2008-11-13 21:13:00,2.98419,2.98422,2.97802,2.98422,9250000.0
2008-11-13 21:14:00,2.98147,2.98425,2.97942,2.9823,14000000.0
2008-11-13 21:15:00,2.98261,2.98261,2.97602,2.97602,7500000.0
2008-11-13 21:16:00,2.98176,2.98312,2.98021,2.98264,11250000.0
2008-11-13 21:17:00,2.98122,2.98316,2.97835,2.98173,6250000.0
2008-11-13 21:18:00,2.98443,2.98556,2.97939,2.98556,9750000.0
2008-11-13 21:19:00,2.98678,2.98763,2.98485,2.98623,7500000.0
2008-11-13 21:20:00,2.98782,2.98782,2.98477,2.98626,7000000.0
2008-11-13 21:21:00,2.98781,2.98834,2.98306,2.98454,11630000.0
2008-11-13 21:22:00,2.98461,2.98609,2.98224,2.98481,10250000.0
2008-11-13 21:23:00,2.98569,2.98569,2.97975,2.98308,7750000.0
2008-11-13 21:24:00,2.97931,2.98336,2.97791,2.98003,9000000.0
2008-11-13 21:25:00,2.98086,2.98337,2.98027,2.9823,13000000.0
2008-11-13 21:26:00,2.98245,2.98245,2.97812,2.97982,6250000.0
2008-11-13 21:27:00,2.98104,2.98171,2.97668,2.97668,7130000.0
2008-11-13 21:28:00,2.97853,2.98062,2.9769,2.98062,8500000.0
2008-11-13 21:29:00,2.97514,2.97987,2.9715,2.97717,12000000.0
2008-11-13 21:30:00,2.97757,2.9788,2.97414,2.9788,6750000.0
2008-11-13 21:31:00,2.97725,2.97823,2.97205,2.97823,7750000.0
2008-11-13 21:32:00,2.97837,2.97837,2.97404,2.9781,10250000.0
2008-11-13 21:33:00,2.97787,2.97787,2.9725,2.97402,8500000.0
2008-11-13 21:34:00,2.97214,2.97878,2.97167,2.97878,10000000.0
2008-11-13 21:35:00,2.97434,2.97863,2.97163,2.97328,13630000.0
2008-11-13 21:36:00,2.97158,2.9717,2.96378,2.96378,5500000.0
2008-11-13 21:37:00,2.96404,2.96442,2.95916,2.96333,13250000.0
2008-11-13 21:38:00,2.9588,2.96225,2.95826,2.95975,7750000.0
2008-11-13 21:39:00,2.95772,2.95772,2.94716,2.95226,13000000.0
2008-11-13 21:40:00,2.95194,2.95389,2.95068,2.95176,13500000.0
2008-11-13 21:41:00,2.95258,2.95441,2.94976,2.9543,5250000.0
2008-11-13 21:42:00,2.95293,2.95325,2.94549,2.94784,10500000.0
2008-11-13 21:43:00,2.94771,2.94771,2.94116,2.94462,13130000.0
2008-11-13 21:44:00,2.94097,2.94316,2.93866,2.9428,10000000.0
2008-11-13 21:45:00,2.94346,2.94456,2.93929,2.94176,9750000.0
2008-11-13 21:46:00,2.94523,2.94796,2.94484,2.94772,12750000.0
2008-11-13 21:47:00,2.94759,2.94958,2.9428,2.94502,10000000.0
2008-11-13 21:48:00,2.94458,2.94524,2.94269,2.9451,9380000.0
2008-11-13 21:49:00,2.94475,2.94477,2.94119,2.94477,6250000.0
2008-11-13 21:50:00,2.94453,2.94554,2.93846,2.94283,10750000.0
2008-11-13 21:51:00,2.94388,2.94485,2.93894,2.94155,7880000.0
2008-11-13 21:52:00,2.94064,2.94445,2.94064,2.94445,8750000.0
2008-11-13 21:53:00,2.94443,2.94488,2.94103,2.94111,11380000.0
2008-11-13 21:54:00,2.9444,2.947,2.94261,2.947,7380000.0
2008-11-13 21:55:00,2.94386,2.94739,2.9436,2.94469,6630000.0
2008-11-13 21:56:00,2.94618,2.94618,2.9419,2.9419,7000000.0
2008-11-13 21:57:00,2.94522,2.94698,2.94246,2.94553,13500000.0
2008-11-13 21:58:00,2.94696,2.94743,2.942,2.9435,12250000.0
2008-11-13 21:59:00,2.94556,2.94792,2.9437,2.9437,7000000.0
2008-11-13 22:00:00,2.9473,2.94751,2.94088,2.94088,6250000.0
2008-11-13 22:01:00,2.94308,2.94545,2.94235,2.94301,7750000.0
2008-11-13 22:02:00,2.93874,2.94204,2.93746,2.94098,8500000.0
2008-11-13 22:03:00,2.94089,2.94211,2.93726,2.94211,10880000.0
2008-11-13 22:04:00,2.94092,2.9417,2.93535,2.93992,9750000.0
2008-11-13 22:05:00,2.94064,2.94106,2.93869,2.93971,7750000.0
2008-11-13 22:06:00,2.93905,2.93996,2.93617,2.93826,12250000.0
2008-11-13 22:07:00,2.93939,2.94507,2.93881,2.94507,8380000.0
2008-11-13 22:08:00,2.94747,2.94747,2.94302,2.94576,11000000.0
2008-11-13 22:09:00,2.94201,2.94498,2.94062,2.94412,6500000.0
2008-11-13 22:10:00,2.94292,2.94312,2.93985,2.94312,6500000.0
2008-11-13 22:11:00,2.94523,2.94551,2.94184,2.94184,9250000.0
2008-11-13 22:12:00,2.94202,2.94394,2.94089,2.94089,10130000.0
2008-11-13 22:13:00,2.94289,2.94384,2.94097,2.94198,8130000.0
2008-11-13 22:14:00,2.94118,2.94229,2.93997,2.94158,9000000.0
2008-11-13 22:15:00,2.94389,2.94456,2.94042,2.94042,11500000.0
2008-11-13 22:16:00,2.944,2.94533,2.93939,2.94374,7500000.0
2008-11-13 22:17:00,2.94463,2.94505,2.93554,2.94161,7000000.0
2008-11-13 22:18:00,2.94051,2.941,2.93839,2.93839,8750000.0
2008-11-13 22:19:00,2.93917,2.9401,2.93847,2.93931,5500000.0
2008-11-13 22:20:00,2.93925,2.93996,2.9334,2.93946,16750000.0
2008-11-13 22:21:00,2.93939,2.94014,2.93211,2.93211,14500000.0
2008-11-13 22:22:00,2.93463,2.93645,2.93231,2.93645,5500000.0
2008-11-13 22:23:00,2.93441,2.93553,2.93251,2.93259,7000000.0
2008-11-13 22:24:00,2.93303,2.934,2.92932,2.9333,5500000.0
2008-11-13 22:25:00,2.93344,2.93344,2.9266,2.92885,5630000.0
2008-11-13 22:26:00,2.93165,2.93317,2.92961,2.93281,6250000.0
2008-11-13 22:27:00,2.93274,2.93366,2.9293,2.92986,8380000.0
2008-11-13 22:28:00,2.93078,2.93165,2.92713,2.93017,7130000.0
2008-11-13 22:29:00,2.92786,2.93068,2.9231,2.9303,5630000.0
2008-11-13 22:30:00,2.93213,2.93213,2.92569,2.93013,10250000.0
2008-11-13 22:31:00,2.93253,2.93253,2.92891,2.92932,7250000.0
2008-11-13 22:32:00,2.929,2.931,2.92839,2.92937,12260000.0
2008-11-13 22:33:00,2.9279,2.9317,2.92632,2.92948,8500000.0
2008-11-13 22:34:00,2.92899,2.93165,2.92712,2.92763,9000000.0
2008-11-13 22:35:00,2.93102,2.93175,2.92671,2.92947,12250000.0
2008-11-13 22:36:00,2.93164,2.93176,2.92721,2.93176,7500000.0
2008-11-13 22:37:00,2.92754,2.93142,2.92754,2.93142,6750000.0
2008-11-13 22:38:00,2.93208,2.93283,2.92815,2.93072,21000000.0
2008-11-13 22:39:00,2.92933,2.93022,2.91644,2.92949,12500000.0
2008-11-13 22:40:00,2.93026,2.93026,2.90306,2.90306,6250000.0
2008-11-13 22:41:00,2.90661,2.92124,2.90617,2.91168,7750000.0
2008-11-13 22:42:00,2.92753,2.92753,2.90077,2.90077,8750000.0
2008-11-13 22:43:00,2.90864,2.91173,2.89979,2.90918,13250000.0
2008-11-13 22:44:00,2.9119,2.91213,2.90799,2.91135,6000000.0
2008-11-13 22:45:00,2.90861,2.90861,2.8965,2.89725,6750000.0
2008-11-13 22:46:00,2.89717,2.90919,2.89717,2.90919,6500000.0
2008-11-13 22:47:00,2.9083,2.90904,2.90404,2.90404,13750000.0
2008-11-13 22:48:00,2.90462,2.90462,2.89601,2.90328,8750000.0
2008-11-13 22:49:00,2.90453,2.90453,2.90048,2.90164,7000000.0
2008-11-13 22:50:00,2.90398,2.90608,2.90243,2.90321,13250000.0
2008-11-13 22:51:00,2.90426,2.9044,2.89963,2.89963,8000000.0
2008-11-13 22:52:00,2.90041,2.90075,2.89623,2.89705,8500000.0
2008-11-13 22:53:00,2.89834,2.90593,2.89369,2.90183,10250000.0
2008-11-13 22:54:00,2.90165,2.90643,2.89444,2.89891,10000000.0
2008-11-13 22:55:00,2.89462,2.89663,2.89203,2.89493,13000000.0
2008-11-13 22:56:00,2.89486,2.89486,2.88852,2.88972,7500000.0
2008-11-13 22:57:00,2.88977,2.88977,2.88163,2.88362,8630000.0
2008-11-13 22:58:00,2.88329,2.88451,2.88133,2.88389,8500000.0
2008-11-13 22:59:00,2.88239,2.88454,2.88075,2.88359,9500000.0
2008-11-13 23:00:00,2.8833,2.88339,2.87987,2.88261,9000000.0
2008-11-13 23:01:00,2.88155,2.88436,2.87577,2.88182,7750000.0
2008-11-13 23:02:00,2.88337,2.88337,2.87227,2.88011,7000000.0
2008-11-13 23:03:00,2.87935,2.87935,2.87346,2.87428,8500000.0
2008-11-13 23:04:00,2.87361,2.87786,2.87152,2.87786,6000000.0
2008-11-13 23:05:00,2.87844,2.88095,2.87817,2.88027,9250000.0
2008-11-13 23:06:00,2.88129,2.88324,2.87741,2.88324,9250000.0
2008-11-13 23:07:00,2.88447,2.88447,2.88119,2.8837,5500000.0
2008-11-13 23:08:00,2.88041,2.88288,2.87678,2.87757,6250000.0
2008-11-13 23:09:00,2.87733,2.87855,2.87439,2.87776,6750000.0
2008-11-13 23:10:00,2.87552,2.8763,2.86737,2.86737,9250000.0
2008-11-13 23:11:00,2.87038,2.8716,2.86474,2.87,10500000.0
2008-11-13 23:12:00,2.86673,2.86998,2.866,2.86674,7630000.0
2008-11-13 23:13:00,2.86954,2.87098,2.86713,2.86859,12130000.0
2008-11-13 23:14:00,2.86968,2.87255,2.86752,2.87144,11880000.0
2008-11-13 23:15:00,2.87335,2.87335,2.86879,2.86944,8750000.0
2008-11-13 23:16:00,2.87193,2.8727,2.86755,2.86969,6500000.0
2008-11-13 23:17:00,2.87066,2.87522,2.86876,2.87522,10000000.0
2008-11-13 23:18:00,2.87721,2.87871,2.87436,2.87871,19380000.0
2008-11-13 23:19:00,2.87982,2.8807,2.87606,2.87767,8250000.0
2008-11-13 23:20:00,2.87592,2.88024,2.87542,2.87902,7130000.0
2008-11-13 23:21:00,2.87799,2.87906,2.87496,2.87664,7380000.0
2008-11-13 23:22:00,2.87603,2.87798,2.8746,2.8768,7750000.0
2008-11-13 23:23:00,2.8741,2.8785,2.8741,2.87428,11250000.0
2008-11-13 23:24:00,2.87415,2.87531,2.87102,2.87446,6880000.0
2008-11-13 23:25:00,2.87208,2.87689,2.8697,2.87689,9500000.0
2008-11-13 23:26:00,2.87701,2.87802,2.87101,2.87802,5750000.0
2008-11-13 23:27:00,2.8775,2.87812,2.87576,2.87794,8130000.0
2008-11-13 23:28:00,2.87347,2.87815,2.87347,2.87616,8000000.0
2008-11-13 23:29:00,2.87834,2.88345,2.87697,2.8812,6750000.0
2008-11-13 23:30:00,2.88427,2.88614,2.88354,2.88607,10750000.0
2008-11-13 23:31:00,2.88208,2.88432,2.87866,2.88166,15250000.0
2008-11-13 23:32:00,2.88053,2.88053,2.87448,2.87448,8630000.0
2008-11-13 23:33:00,2.87199,2.87526,2.87199,2.87387,8130000.0
2008-11-13 23:34:00,2.87345,2.87538,2.87122,2.87538,8500000.0
2008-11-13 23:35:00,2.87466,2.87974,2.87388,2.87974,7750000.0
2008-11-13 23:36:00,2.87819,2.87837,2.87249,2.87676,9750000.0
2008-11-13 23:37:00,2.87441,2.87583,2.87283,2.87583,7750000.0
2008-11-13 23:38:00,2.8759,2.87692,2.87499,2.87668,7750000.0
2008-11-13 23:39:00,2.87598,2.87633,2.87199,2.87622,5250000.0
2008-11-13 23:40:00,2.87503,2.87684,2.87162,2.87548,12380000.0
2008-11-13 23:41:00,2.87454,2.8755,2.87125,2.87549,17500000.0
2008-11-13 23:42:00,2.87506,2.8767,2.87423,2.8767,6250000.0
2008-11-13 23:43:00,2.87281,2.87755,2.87281,2.87741,10630000.0
2008-11-13 23:44:00,2.87674,2.87814,2.87512,2.87713,9250000.0
2008-11-13 23:45:00,2.87616,2.8765,2.87334,2.87409,5750000.0
2008-11-13 23:46:00,2.86964,2.87361,2.86696,2.87237,16750000.0
2008-11-13 23:47:00,2.87301,2.87301,2.86984,2.87108,8250000.0
2008-11-13 23:48:00,2.87075,2.87097,2.86769,2.86769,8750000.0
2008-11-13 23:49:00,2.87055,2.87102,2.86673,2.86752,9500000.0
2008-11-13 23:50:00,2.86936,2.87171,2.86915,2.87171,6500000.0
2008-11-13 23:51:00,2.87025,2.87246,2.86683,2.87121,10750000.0
2008-11-13 23:52:00,2.86972,2.87642,2.86958,2.87227,9000000.0
2008-11-13 23:53:00,2.8708,2.87223,2.86916,2.87223,9750000.0
2008-11-13 23:54:00,2.87263,2.87304,2.87048,2.87172,10250000.0
2008-11-13 23:55:00,2.86996,2.8723,2.86996,2.87216,5500000.0
2008-11-13 23:56:00,2.8708,2.87566,2.86976,2.87166,10760000.0
2008-11-13 23:57:00,2.87524,2.87524,2.8711,2.8711,8500000.0
2008-11-13 23:58:00,2.87438,2.87438,2.86858,2.87059,8000000.0
2008-11-13 23:59:00,2.87129,2.8729,2.86968,2.8729,9250000.0
2008-11-14 00:00:00,2.87303,2.87992,2.87191,2.87665,11500000.0
2008-11-14 00:01:00,2.87489,2.87489,2.86873,2.87298,6000000.0
2008-11-14 00:02:00,2.87316,2.87316,2.86935,2.87159,8500000.0
2008-11-14 00:04:00,2.87371,2.87781,2.87139,2.87781,11880000.0
2008-11-14 00:05:00,2.8785,2.87983,2.87614,2.87955,6500000.0
2008-11-14 00:06:00,2.8759,2.87802,2.8754,2.87769,9250000.0
2008-11-14 00:07:00,2.87255,2.87741,2.87255,2.87643,8000000.0
2008-11-14 00:08:00,2.87897,2.87897,2.87408,2.87408,9130000.0
2008-11-14 00:09:00,2.87543,2.87811,2.87429,2.87429,7000000.0
2008-11-14 00:10:00,2.87873,2.87873,2.87567,2.87567,8000000.0
2008-11-14 00:11:00,2.87786,2.88093,2.87624,2.88093,10250000.0
2008-11-14 00:12:00,2.87613,2.88193,2.87613,2.88193,7750000.0
2008-11-14 00:13:00,2.88159,2.88286,2.88113,2.88136,9000000.0
2008-11-14 00:14:00,2.88026,2.88297,2.8801,2.8822,10500000.0
2008-11-14 00:15:00,2.88028,2.88199,2.87732,2.88179,6000000.0
2008-11-14 00:16:00,2.87922,2.88228,2.87763,2.88041,8250000.0
2008-11-14 00:17:00,2.88209,2.88219,2.87901,2.87968,6750000.0
2008-11-14 00:18:00,2.88034,2.8822,2.88034,2.88143,6500000.0
2008-11-14 00:19:00,2.88323,2.88323,2.8788,2.87881,10500000.0
2008-11-14 00:20:00,2.87951,2.87951,2.8698,2.87082,17250000.0
2008-11-14 00:21:00,2.87691,2.87993,2.87292,2.87993,5750000.0
2008-11-14 00:22:00,2.88239,2.88239,2.87083,2.87083,8500000.0
2008-11-14 00:23:00,2.88261,2.88261,2.8717,2.8717,7500000.0
2008-11-14 00:24:00,2.8851,2.88628,2.87782,2.88541,7250000.0
2008-11-14 00:25:00,2.88788,2.88926,2.876,2.88575,10000000.0
2008-11-14 00:26:00,2.88939,2.89008,2.87806,2.88151,9380000.0
2008-11-14 00:27:00,2.88733,2.88733,2.87652,2.88543,10500000.0
2008-11-14 00:28:00,2.88709,2.88709,2.87495,2.87495,8250000.0
2008-11-14 00:29:00,2.88309,2.88519,2.87653,2.88519,11500000.0
2008-11-14 00:30:00,2.8858,2.88592,2.87569,2.88343,7500000.0
2008-11-14 00:31:00,2.88334,2.88555,2.87823,2.88381,5250000.0
2008-11-14 00:32:00,2.88365,2.88406,2.87477,2.87477,8250000.0
2008-11-14 00:33:00,2.88627,2.88628,2.87769,2.88363,6500000.0
2008-11-14 00:34:00,2.88414,2.88521,2.87263,2.87263,8130000.0
2008-11-14 00:35:00,2.86958,2.87983,2.86958,2.87881,14250000.0
2008-11-14 00:36:00,2.87884,2.87884,2.86603,2.86801,7130000.0
2008-11-14 00:37:00,2.87269,2.87579,2.86668,2.86668,9250000.0
2008-11-14 00:38:00,2.865,2.8729,2.865,2.8663,7250000.0
2008-11-14 00:39:00,2.87738,2.87738,2.86729,2.87379,5500000.0
2008-11-14 00:40:00,2.87512,2.87574,2.866,2.866,5630000.0
2008-11-14 00:41:00,2.87259,2.87259,2.86343,2.86384,5250000.0
2008-11-14 00:42:00,2.87028,2.87028,2.8635,2.86916,6000000.0
2008-11-14 00:43:00,2.86833,2.8709,2.86354,2.8709,8250000.0
2008-11-14 00:44:00,2.87074,2.87207,2.8642,2.87034,8750000.0
2008-11-14 00:45:00,2.87114,2.87158,2.86391,2.87158,12000000.0
2008-11-14 00:46:00,2.87463,2.87641,2.8725,2.87391,9000000.0
2008-11-14 00:47:00,2.87616,2.87616,2.8722,2.87588,8880000.0
2008-11-14 00:48:00,2.87192,2.87588,2.87028,2.87543,12000000.0
2008-11-14 00:49:00,2.87502,2.87516,2.87175,2.87175,8750000.0
2008-11-14 00:50:00,2.87508,2.87508,2.87329,2.87329,5500000.0
2008-11-14 00:51:00,2.87468,2.87515,2.8733,2.87515,8510000.0
2008-11-14 00:52:00,2.87249,2.87524,2.87194,2.87457,8000000.0
2008-11-14 00:53:00,2.8739,2.87632,2.87211,2.8734,10250000.0
2008-11-14 00:54:00,2.876,2.87785,2.87481,2.87776,14750000.0
2008-11-14 00:55:00,2.87731,2.87813,2.87627,2.87627,13250000.0
2008-11-14 00:56:00,2.87834,2.87834,2.87539,2.87736,9500000.0
2008-11-14 00:57:00,2.87715,2.87715,2.8738,2.876,9750000.0
2008-11-14 00:58:00,2.87688,2.87688,2.8721,2.87404,12250000.0
2008-11-14 00:59:00,2.87511,2.87661,2.87209,2.87621,7000000.0
2008-11-14 01:00:00,2.87514,2.87695,2.87239,2.87695,11250000.0
2008-11-14 01:01:00,2.87432,2.87667,2.8734,2.87667,11250000.0
2008-11-14 01:02:00,2.87595,2.87709,2.87364,2.87364,15000000.0
2008-11-14 01:03:00,2.87379,2.87769,2.87379,2.87651,11500000.0
2008-11-14 01:04:00,2.87856,2.87967,2.87787,2.87898,5500000.0
2008-11-14 01:05:00,2.87781,2.87977,2.87539,2.87819,7500000.0
2008-11-14 01:06:00,2.87921,2.87921,2.87737,2.87782,7500000.0
2008-11-14 01:07:00,2.87878,2.879,2.87642,2.87668,7500000.0
2008-11-14 01:08:00,2.8791,2.8794,2.87732,2.8794,7000000.0
2008-11-14 01:09:00,2.87726,2.87824,2.87416,2.87707,5500000.0
2008-11-14 01:10:00,2.87784,2.87788,2.87646,2.87772,5250000.0
2008-11-14 01:11:00,2.87846,2.87872,2.87374,2.87631,12250000.0
2008-11-14 01:12:00,2.87715,2.87953,2.87715,2.87845,14500000.0
2008-11-14 01:13:00,2.87781,2.87815,2.87369,2.87369,5500000.0
2008-11-14 01:14:00,2.87785,2.878,2.87313,2.878,7250000.0
2008-11-14 01:15:00,2.87824,2.87853,2.8765,2.8784,9750000.0
2008-11-14 01:16:00,2.87722,2.87898,2.87581,2.87694,11000000.0
2008-11-14 01:17:00,2.87821,2.87821,2.87429,2.87539,9750000.0
2008-11-14 01:18:00,2.87628,2.87728,2.87221,2.87387,8000000.0
2008-11-14 01:19:00,2.87558,2.87826,2.87558,2.87826,13000000.0
2008-11-14 01:20:00,2.87683,2.87758,2.87575,2.87637,8750000.0
2008-11-14 01:21:00,2.87572,2.87857,2.87421,2.87421,12250000.0
2008-11-14 01:22:00,2.8774,2.8775,2.87372,2.87625,6500000.0
2008-11-14 01:23:00,2.87442,2.87838,2.87259,2.87808,9500000.0
2008-11-14 01:24:00,2.87558,2.87914,2.87304,2.87304,6000000.0
2008-11-14 01:25:00,2.87697,2.87764,2.87305,2.87708,11750000.0
2008-11-14 01:26:00,2.87111,2.87634,2.87009,2.87009,14500000.0
2008-11-14 01:27:00,2.87441,2.87671,2.87406,2.87653,9500000.0
2008-11-14 01:28:00,2.87651,2.87714,2.87342,2.87676,9750000.0
2008-11-14 01:29:00,2.87644,2.87644,2.8739,2.87581,10250000.0
2008-11-14 01:30:00,2.87593,2.87593,2.87144,2.87144,7250000.0
2008-11-14 01:31:00,2.87521,2.87521,2.87204,2.87443,7250000.0
2008-11-14 01:32:00,2.87393,2.87455,2.86885,2.87379,11750000.0
2008-11-14 01:33:00,2.87281,2.87281,2.86648,2.87131,5500000.0
2008-11-14 01:34:00,2.86794,2.86995,2.86759,2.86902,10500000.0
2008-11-14 01:35:00,2.86937,2.86996,2.86626,2.86952,8500000.0
2008-11-14 01:36:00,2.8697,2.87031,2.86796,2.8696,7500000.0
2008-11-14 01:37:00,2.86851,2.86974,2.86851,2.86897,7500000.0
2008-11-14 01:38:00,2.87065,2.87516,2.86988,2.87516,9000000.0
2008-11-14 01:39:00,2.87355,2.87501,2.87076,2.87501,5250000.0
2008-11-14 01:40:00,2.87468,2.87468,2.87015,2.87261,13500000.0
2008-11-14 01:41:00,2.87497,2.87497,2.86894,2.87475,10750000.0
2008-11-14 01:42:00,2.87074,2.8745,2.86961,2.87129,9630000.0
2008-11-14 01:43:00,2.87521,2.87544,2.86741,2.87369,8750000.0
2008-11-14 01:44:00,2.87481,2.87571,2.86558,2.87504,13750000.0
2008-11-14 01:45:00,2.87445,2.87445,2.86681,2.87286,14750000.0
2008-11-14 01:46:00,2.87326,2.87326,2.86872,2.8706,12880000.0
2008-11-14 01:47:00,2.87511,2.87511,2.87039,2.87436,11880000.0
2008-11-14 01:48:00,2.86949,2.87371,2.86933,2.87363,7000000.0
2008-11-14 01:49:00,2.87324,2.87353,2.86807,2.87353,8500000.0
2008-11-14 01:50:00,2.87099,2.87377,2.86819,2.86851,10000000.0
2008-11-14 01:51:00,2.87426,2.87426,2.86992,2.87241,5500000.0
2008-11-14 01:52:00,2.87493,2.87493,2.86701,2.86981,8880000.0
2008-11-14 01:53:00,2.87352,2.87406,2.87084,2.87091,7750000.0
2008-11-14 01:54:00,2.87423,2.87423,2.87001,2.87141,10250000.0
2008-11-14 01:55:00,2.87199,2.87532,2.86828,2.8715,14250000.0
2008-11-14 01:56:00,2.87423,2.87561,2.87143,2.87504,6750000.0
2008-11-14 01:57:00,2.87632,2.87689,2.87291,2.87635,11500000.0
2008-11-14 01:58:00,2.87695,2.87775,2.87448,2.8773,7500000.0
2008-11-14 02:01:00,2.87751,2.8782,2.87751,2.8782,5500000.0
2008-11-14 02:02:00,2.87798,2.87891,2.87486,2.87486,11250000.0
2008-11-14 02:03:00,2.87939,2.87973,2.87796,2.87902,6250000.0
2008-11-14 02:04:00,2.87917,2.88018,2.8757,2.879,7000000.0
2008-11-14 02:05:00,2.88021,2.88024,2.87671,2.87671,7500000.0
2008-11-14 02:06:00,2.87903,2.8797,2.87752,2.87752,7000000.0
2008-11-14 02:07:00,2.87882,2.87884,2.87405,2.87872,5500000.0
2008-11-14 02:08:00,2.87835,2.87905,2.87601,2.87905,10000000.0
2008-11-14 02:09:00,2.87963,2.88067,2.87688,2.87784,7500000.0
2008-11-14 02:10:00,2.87935,2.87935,2.87519,2.87912,8130000.0
2008-11-14 02:11:00,2.87885,2.879,2.87745,2.87888,7130000.0
2008-11-14 02:12:00,2.8791,2.87968,2.87406,2.87916,10000000.0
2008-11-14 02:13:00,2.87957,2.87957,2.87745,2.87763,6250000.0
2008-11-14 02:14:00,2.87867,2.87959,2.87628,2.87959,5500000.0
2008-11-14 02:15:00,2.87802,2.8788,2.87672,2.87672,6250000.0
2008-11-14 02:16:00,2.87721,2.87881,2.87684,2.87881,8130000.0
2008-11-14 02:17:00,2.87912,2.87912,2.87649,2.87903,8130000.0
2008-11-14 02:18:00,2.87764,2.87804,2.87516,2.87743,9630000.0
2008-11-14 02:19:00,2.87787,2.87797,2.87449,2.87684,8010000.0
2008-11-14 02:20:00,2.88031,2.88031,2.87455,2.87972,8250000.0
2008-11-14 02:21:00,2.87764,2.87993,2.87764,2.87846,7000000.0
2008-11-14 02:22:00,2.87973,2.88045,2.87542,2.88011,6000000.0
2008-11-14 02:23:00,2.87992,2.87992,2.87603,2.87771,7000000.0
2008-11-14 02:24:00,2.87811,2.88006,2.87811,2.88006,6000000.0
2008-11-14 02:25:00,2.87789,2.87999,2.87715,2.87999,7000000.0
2008-11-14 02:26:00,2.87941,2.8802,2.8732,2.8802,18000000.0
2008-11-14 02:27:00,2.87898,2.87966,2.87672,2.87926,9750000.0
2008-11-14 02:28:00,2.87931,2.88024,2.87583,2.87583,21500000.0
2008-11-14 02:29:00,2.8802,2.88224,2.8766,2.87847,9250000.0
2008-11-14 02:30:00,2.87845,2.88162,2.87714,2.88162,8000000.0
2008-11-14 02:31:00,2.88129,2.88291,2.87619,2.8827,23500000.0
2008-11-14 02:32:00,2.88201,2.88273,2.87771,2.88187,5250000.0
2008-11-14 02:33:00,2.87947,2.881,2.87714,2.88053,6500000.0
2008-11-14 02:34:00,2.8807,2.88154,2.87669,2.88115,8750000.0
2008-11-14 02:35:00,2.88103,2.88151,2.87799,2.88086,5250000.0
2008-11-14 02:36:00,2.88143,2.88173,2.87755,2.88016,7500000.0
2008-11-14 02:37:00,2.88127,2.88171,2.8777,2.87824,8130000.0
2008-11-14 02:38:00,2.87916,2.88018,2.87775,2.8801,5750000.0
2008-11-14 02:39:00,2.8804,2.8804,2.87854,2.87959,7500000.0
2008-11-14 02:40:00,2.88071,2.88071,2.87649,2.8775,8750000.0
2008-11-14 02:41:00,2.8791,2.8791,2.87767,2.87804,7130000.0
2008-11-14 02:42:00,2.87691,2.87905,2.87622,2.87883,8750000.0
2008-11-14 02:43:00,2.87911,2.87931,2.8745,2.87931,10130000.0
2008-11-14 02:44:00,2.87849,2.881,2.87805,2.87947,5500000.0
2008-11-14 02:45:00,2.88046,2.88046,2.87672,2.88004,8500000.0
2008-11-14 02:46:00,2.87496,2.88031,2.87496,2.87649,8250000.0
2008-11-14 02:47:00,2.87936,2.88054,2.8789,2.87999,9380000.0
2008-11-14 02:48:00,2.88024,2.88039,2.87727,2.87727,8750000.0
2008-11-14 02:49:00,2.88047,2.88163,2.8757,2.8807,10250000.0
2008-11-14 02:50:00,2.88377,2.88377,2.87961,2.8822,5500000.0
2008-11-14 02:51:00,2.87925,2.88212,2.87925,2.88037,7880000.0
2008-11-14 02:52:00,2.88215,2.88253,2.87794,2.87794,5500000.0
2008-11-14 02:53:00,2.87824,2.88091,2.87749,2.8777,7500000.0
2008-11-14 02:54:00,2.88013,2.88275,2.8795,2.8795,10130000.0
2008-11-14 02:55:00,2.88277,2.88341,2.87837,2.88201,7500000.0
2008-11-14 02:56:00,2.88303,2.88303,2.87833,2.87984,10500000.0
2008-11-14 02:57:00,2.88348,2.88381,2.88012,2.88381,6250000.0
2008-11-14 02:58:00,2.88427,2.88641,2.88345,2.88641,5500000.0
2008-11-14 02:59:00,2.88817,2.8887,2.88359,2.88359,8250000.0
2008-11-14 03:00:00,2.88763,2.88789,2.88355,2.88719,5750000.0
2008-11-14 03:01:00,2.88761,2.88799,2.88296,2.88748,8630000.0
2008-11-14 03:02:00,2.88673,2.88673,2.88353,2.88353,7500000.0
2008-11-14 03:03:00,2.88763,2.88803,2.88223,2.88702,9000000.0
2008-11-14 03:04:00,2.88785,2.8907,2.88655,2.89017,7250000.0
2008-11-14 03:05:00,2.88957,2.8899,2.8863,2.88979,8000000.0
2008-11-14 03:06:00,2.88677,2.88838,2.88204,2.88539,8130000.0
2008-11-14 03:07:00,2.88665,2.88725,2.88579,2.88634,8500000.0
2008-11-14 03:08:00,2.8851,2.88612,2.88459,2.88527,8750000.0
2008-11-14 03:09:00,2.88596,2.88605,2.88507,2.88521,7880000.0
2008-11-14 03:10:00,2.88395,2.88586,2.88314,2.88551,7250000.0
2008-11-14 03:11:00,2.88531,2.88531,2.88193,2.88518,9130000.0
2008-11-14 03:12:00,2.88388,2.88669,2.88388,2.88617,9000000.0
2008-11-14 03:13:00,2.88406,2.88503,2.88095,2.88458,8750000.0
2008-11-14 03:14:00,2.88377,2.88522,2.88265,2.88265,9750000.0
2008-11-14 03:15:00,2.88411,2.88643,2.8808,2.88489,6750000.0
2008-11-14 03:16:00,2.88549,2.88593,2.88322,2.88593,7000000.0
2008-11-14 03:17:00,2.88329,2.88585,2.88089,2.88148,8500000.0
2008-11-14 03:18:00,2.88159,2.8859,2.88159,2.88542,8750000.0
2008-11-14 03:19:00,2.88471,2.88471,2.88289,2.88463,6000000.0
2008-11-14 03:20:00,2.88497,2.88497,2.87922,2.88353,8750000.0
2008-11-14 03:21:00,2.88396,2.88471,2.88057,2.88414,10750000.0
2008-11-14 03:22:00,2.88229,2.88507,2.88229,2.88475,7750000.0
2008-11-14 03:23:00,2.88431,2.88546,2.88278,2.88488,6750000.0
2008-11-14 03:24:00,2.88407,2.88484,2.88288,2.88453,9000000.0
2008-11-14 03:25:00,2.88577,2.88577,2.88272,2.88516,6000000.0
2008-11-14 03:26:00,2.88136,2.88447,2.88136,2.88447,7130000.0
2008-11-14 03:27:00,2.88092,2.88671,2.88092,2.88521,8750000.0
2008-11-14 03:28:00,2.88067,2.88417,2.87971,2.87971,15630000.0
2008-11-14 03:29:00,2.88405,2.88405,2.88009,2.88326,9750000.0
2008-11-14 03:30:00,2.88005,2.88392,2.87928,2.88281,9630000.0
2008-11-14 03:31:00,2.88504,2.88504,2.87956,2.88433,10750000.0
2008-11-14 03:32:00,2.88495,2.88495,2.88007,2.88434,10500000.0
2008-11-14 03:33:00,2.88454,2.88657,2.88222,2.88522,6500000.0
2008-11-14 03:34:00,2.88521,2.88521,2.88011,2.88347,5250000.0
2008-11-14 03:35:00,2.88391,2.88589,2.8819,2.88473,8000000.0
2008-11-14 03:36:00,2.8843,2.88591,2.88237,2.88258,9130000.0
2008-11-14 03:37:00,2.88503,2.88505,2.88103,2.8841,9000000.0
2008-11-14 03:38:00,2.88456,2.88541,2.88091,2.8848,9510000.0
2008-11-14 03:39:00,2.88563,2.88596,2.88253,2.88563,7630000.0
2008-11-14 03:40:00,2.88485,2.88744,2.88432,2.88744,5250000.0
2008-11-14 03:41:00,2.88587,2.88618,2.88224,2.88576,7000000.0
2008-11-14 03:42:00,2.8852,2.88642,2.88424,2.88642,12000000.0
2008-11-14 03:43:00,2.8865,2.88685,2.8826,2.88411,10000000.0
2008-11-14 03:44:00,2.88574,2.88693,2.88462,2.88608,10380000.0
2008-11-14 03:45:00,2.88667,2.88777,2.88452,2.88711,13250000.0
2008-11-14 03:46:00,2.88752,2.88752,2.88277,2.88626,5500000.0
2008-11-14 03:47:00,2.88774,2.88774,2.88489,2.8867,7750000.0
2008-11-14 03:48:00,2.88712,2.88712,2.88212,2.88553,11130000.0
2008-11-14 03:49:00,2.88623,2.88701,2.88345,2.88615,7250000.0
2008-11-14 03:50:00,2.88658,2.88658,2.88479,2.88602,6000000.0
2008-11-14 03:51:00,2.88377,2.88671,2.88377,2.8844,6500000.0
2008-11-14 03:52:00,2.88657,2.88661,2.88242,2.8862,8500000.0
2008-11-14 03:53:00,2.88739,2.88739,2.88537,2.88638,9750000.0
2008-11-14 03:54:00,2.88598,2.88723,2.88309,2.88714,7880000.0
2008-11-14 03:55:00,2.88663,2.88666,2.88087,2.88357,8000000.0
2008-11-14 03:56:00,2.88413,2.88544,2.88291,2.88291,7880000.0
2008-11-14 03:57:00,2.88513,2.88645,2.88211,2.8851,6250000.0
2008-11-14 03:58:00,2.88672,2.8869,2.88441,2.88457,8500000.0
2008-11-14 03:59:00,2.88737,2.88737,2.88363,2.88497,6750000.0
2008-11-14 04:00:00,2.88715,2.88754,2.88239,2.8858,7000000.0
2008-11-14 04:01:00,2.88667,2.88786,2.88283,2.8872,9500000.0
2008-11-14 04:02:00,2.88671,2.88671,2.8802,2.88571,6130000.0
2008-11-14 04:03:00,2.88574,2.88574,2.8837,2.88523,6630000.0
2008-11-14 04:04:00,2.88449,2.88725,2.88346,2.88711,7750000.0
2008-11-14 04:05:00,2.88692,2.88713,2.88553,2.88647,6250000.0
2008-11-14 04:06:00,2.8869,2.8869,2.88243,2.88422,7750000.0
2008-11-14 04:07:00,2.88193,2.88608,2.88087,2.88608,6880000.0
2008-11-14 04:08:00,2.88564,2.88581,2.88363,2.88484,9250000.0
2008-11-14 04:09:00,2.8873,2.8873,2.88495,2.88495,9500000.0
2008-11-14 04:10:00,2.88699,2.88729,2.88247,2.88622,6500000.0
2008-11-14 04:11:00,2.88374,2.88715,2.88374,2.88506,6000000.0
2008-11-14 04:12:00,2.88598,2.88677,2.88206,2.88677,6750000.0
2008-11-14 04:13:00,2.88642,2.88642,2.88236,2.88394,6750000.0
2008-11-14 04:14:00,2.8872,2.8872,2.87937,2.88406,10250000.0
2008-11-14 04:15:00,2.88499,2.88499,2.88102,2.88102,6750000.0
2008-11-14 04:16:00,2.8852,2.88544,2.88388,2.88515,10000000.0
2008-11-14 04:17:00,2.88622,2.88622,2.88412,2.88528,11250000.0
2008-11-14 04:18:00,2.886,2.886,2.88362,2.88391,7380000.0
2008-11-14 04:19:00,2.88336,2.88494,2.88155,2.88305,9750000.0
2008-11-14 04:20:00,2.88465,2.88538,2.88062,2.88417,9250000.0
2008-11-14 04:21:00,2.88521,2.88628,2.88309,2.88628,7500000.0
2008-11-14 04:22:00,2.88401,2.88654,2.88276,2.88331,11630000.0
2008-11-14 04:23:00,2.88576,2.88604,2.88462,2.88604,8250000.0
2008-11-14 04:24:00,2.88351,2.88651,2.88351,2.88651,11500000.0
2008-11-14 04:25:00,2.8865,2.8865,2.88186,2.88186,7500000.0
2008-11-14 04:26:00,2.88349,2.88637,2.8823,2.88637,9630000.0
2008-11-14 04:27:00,2.88239,2.88697,2.88239,2.88314,10000000.0
2008-11-14 04:28:00,2.88324,2.88437,2.881,2.881,6000000.0
2008-11-14 04:29:00,2.88459,2.88817,2.88108,2.88108,9130000.0
2008-11-14 04:30:00,2.88515,2.88668,2.8822,2.8822,5750000.0
2008-11-14 04:31:00,2.88474,2.88667,2.88269,2.88269,7750000.0
2008-11-14 04:32:00,2.8857,2.8857,2.88318,2.88502,8250000.0
2008-11-14 04:33:00,2.88613,2.88613,2.8813,2.88571,6500000.0
2008-11-14 04:34:00,2.88354,2.88568,2.88354,2.88568,6250000.0
2008-11-14 04:35:00,2.88616,2.88633,2.88379,2.8841,6000000.0
2008-11-14 04:36:00,2.88607,2.88607,2.88052,2.88182,6250000.0
2008-11-14 04:37:00,2.88452,2.88543,2.88176,2.88526,7500000.0
2008-11-14 04:38:00,2.884,2.88478,2.88115,2.88344,6250000.0
2008-11-14 04:39:00,2.8848,2.88483,2.88211,2.88211,6000000.0
2008-11-14 04:40:00,2.88446,2.88601,2.87872,2.88601,10380000.0
2008-11-14 04:41:00,2.8869,2.8869,2.88325,2.88642,6380000.0
2008-11-14 04:42:00,2.88615,2.88627,2.88272,2.88627,8750000.0
2008-11-14 04:43:00,2.88589,2.88712,2.88337,2.88712,5250000.0
2008-11-14 04:44:00,2.88586,2.88686,2.88483,2.88669,6500000.0
2008-11-14 04:45:00,2.8855,2.88612,2.88393,2.88612,7750000.0
2008-11-14 04:46:00,2.88489,2.8859,2.88369,2.88575,8250000.0
2008-11-14 04:47:00,2.88684,2.88684,2.88314,2.88403,11250000.0
2008-11-14 04:48:00,2.88671,2.88736,2.8839,2.88731,8750000.0
2008-11-14 04:49:00,2.88514,2.88817,2.88472,2.88699,8000000.0
2008-11-14 04:50:00,2.88544,2.88736,2.88243,2.88513,11250000.0
2008-11-14 04:51:00,2.88508,2.88737,2.88252,2.8863,7130000.0
2008-11-14 04:52:00,2.88715,2.88715,2.88293,2.88583,6000000.0
2008-11-14 04:53:00,2.88483,2.88711,2.88222,2.88481,6250000.0
2008-11-14 04:54:00,2.88637,2.88656,2.88257,2.88656,6000000.0
2008-11-14 04:55:00,2.88563,2.8863,2.88466,2.88579,10500000.0
2008-11-14 04:57:00,2.8849,2.88597,2.88055,2.88252,8500000.0
2008-11-14 04:58:00,2.88361,2.88487,2.88021,2.88487,5250000.0
2008-11-14 04:59:00,2.88431,2.88459,2.88052,2.88402,8250000.0
2008-11-14 05:00:00,2.88315,2.88435,2.88025,2.88414,12250000.0
2008-11-14 05:01:00,2.88216,2.88356,2.88005,2.88244,9500000.0
2008-11-14 05:02:00,2.88361,2.88466,2.8796,2.8843,10750000.0
2008-11-14 05:03:00,2.88501,2.88524,2.88246,2.88293,5880000.0
2008-11-14 05:04:00,2.88435,2.88437,2.88125,2.8813,6000000.0
2008-11-14 05:05:00,2.88424,2.88501,2.88106,2.88451,10250000.0
2008-11-14 05:06:00,2.88345,2.88374,2.87985,2.88282,13250000.0
2008-11-14 05:07:00,2.88368,2.88439,2.88095,2.88217,8750000.0
2008-11-14 05:08:00,2.88314,2.8849,2.88263,2.8837,5250000.0
2008-11-14 05:09:00,2.8813,2.88319,2.88043,2.88237,8880000.0
2008-11-14 05:10:00,2.88372,2.88372,2.87891,2.88342,8750000.0
2008-11-14 05:11:00,2.88325,2.88325,2.87582,2.88207,8000000.0
2008-11-14 05:12:00,2.88264,2.88454,2.88106,2.88243,8000000.0
2008-11-14 05:13:00,2.88371,2.88411,2.879,2.88137,12130000.0
2008-11-14 05:14:00,2.88412,2.88412,2.88199,2.8829,8380000.0
2008-11-14 05:15:00,2.88299,2.88352,2.87982,2.88004,8000000.0
2008-11-14 05:16:00,2.88163,2.88346,2.88119,2.88287,9000000.0
2008-11-14 05:17:00,2.88056,2.88333,2.87645,2.8827,10380000.0
2008-11-14 05:18:00,2.88012,2.88155,2.87655,2.87775,7750000.0
2008-11-14 05:19:00,2.88283,2.88306,2.87951,2.88224,9760000.0
2008-11-14 05:20:00,2.88375,2.884,2.87877,2.88201,7750000.0
2008-11-14 05:21:00,2.88368,2.88368,2.8798,2.88138,6750000.0
2008-11-14 05:22:00,2.88314,2.88365,2.88104,2.88104,6000000.0
2008-11-14 05:23:00,2.88378,2.8846,2.88106,2.88294,6750000.0
2008-11-14 05:24:00,2.88342,2.88435,2.87894,2.88419,9250000.0
2008-11-14 05:25:00,2.88499,2.88499,2.88178,2.883,6000000.0
2008-11-14 05:26:00,2.88261,2.88401,2.88077,2.8839,19880000.0
2008-11-14 05:27:00,2.88424,2.88442,2.88158,2.88344,10750000.0
2008-11-14 05:28:00,2.88419,2.88419,2.88204,2.88261,5250000.0
2008-11-14 05:29:00,2.88037,2.88414,2.88037,2.88076,6380000.0
2008-11-14 05:30:00,2.8826,2.88448,2.88237,2.88337,13130000.0
2008-11-14 05:31:00,2.88332,2.8846,2.88005,2.88327,9380000.0
2008-11-14 05:32:00,2.87998,2.88125,2.87747,2.88018,8500000.0
2008-11-14 05:33:00,2.88015,2.88127,2.87803,2.87907,10880000.0
2008-11-14 05:34:00,2.88065,2.88133,2.87787,2.88079,5250000.0
2008-11-14 05:35:00,2.88042,2.88258,2.87679,2.88256,9000000.0
2008-11-14 05:36:00,2.88221,2.88263,2.87823,2.88244,11500000.0
2008-11-14 05:37:00,2.88279,2.88356,2.8803,2.8803,6000000.0
2008-11-14 05:38:00,2.88377,2.88377,2.87795,2.87968,6750000.0
2008-11-14 05:39:00,2.88233,2.88239,2.88135,2.88197,6500000.0
2008-11-14 05:40:00,2.87983,2.88153,2.87695,2.8776,7750000.0
2008-11-14 05:41:00,2.87663,2.87887,2.87663,2.87798,8000000.0
2008-11-14 05:42:00,2.87913,2.87959,2.87709,2.87769,7250000.0
2008-11-14 05:43:00,2.87926,2.87984,2.87438,2.8771,11130000.0
2008-11-14 05:44:00,2.8788,2.87968,2.87597,2.87968,7130000.0
2008-11-14 05:45:00,2.88058,2.88118,2.87801,2.88006,13000000.0
2008-11-14 05:46:00,2.88106,2.88177,2.87651,2.87932,11750000.0
2008-11-14 05:47:00,2.87833,2.88256,2.87833,2.87939,15630000.0
2008-11-14 05:48:00,2.88106,2.88106,2.87534,2.87992,12250000.0
2008-11-14 05:49:00,2.87584,2.88158,2.87584,2.87833,17630000.0
2008-11-14 05:50:00,2.87932,2.8803,2.87493,2.8799,7250000.0
2008-11-14 05:51:00,2.88061,2.88061,2.87537,2.88048,17000000.0
2008-11-14 05:52:00,2.87942,2.87957,2.87657,2.87826,13750000.0
2008-11-14 05:53:00,2.87641,2.87824,2.87445,2.87447,5250000.0
2008-11-14 05:54:00,2.87642,2.87647,2.87363,2.87363,7750000.0
2008-11-14 05:55:00,2.87742,2.87863,2.87467,2.87863,22250000.0
2008-11-14 05:56:00,2.87654,2.87734,2.87579,2.87734,6750000.0
2008-11-14 05:57:00,2.8775,2.87836,2.87584,2.87777,5250000.0
2008-11-14 05:58:00,2.87812,2.87854,2.87398,2.87802,10750000.0
2008-11-14 05:59:00,2.87842,2.87873,2.87244,2.87713,16250000.0
2008-11-14 06:00:00,2.87144,2.87807,2.87144,2.87565,11250000.0
2008-11-14 06:01:00,2.87756,2.87879,2.87608,2.87819,8750000.0
2008-11-14 06:02:00,2.87577,2.87898,2.87502,2.87664,7630000.0
2008-11-14 06:03:00,2.87484,2.87875,2.87484,2.87833,8000000.0
2008-11-14 06:04:00,2.88025,2.88025,2.87749,2.87877,11630000.0
2008-11-14 06:05:00,2.87962,2.87969,2.87773,2.87908,8500000.0
2008-11-14 06:06:00,2.87767,2.87999,2.87681,2.87972,7500000.0
2008-11-14 06:07:00,2.87751,2.87916,2.87443,2.87806,9000000.0
2008-11-14 06:08:00,2.87976,2.87981,2.87797,2.87867,5250000.0
2008-11-14 06:09:00,2.87844,2.88123,2.87598,2.87926,7750000.0
2008-11-14 06:10:00,2.87867,2.88132,2.87867,2.88055,7250000.0
2008-11-14 06:11:00,2.8818,2.8818,2.87559,2.87875,8500000.0
2008-11-14 06:12:00,2.88025,2.8811,2.8787,2.88055,9750000.0
2008-11-14 06:13:00,2.88099,2.88194,2.87679,2.88194,14500000.0
2008-11-14 06:14:00,2.87988,2.88347,2.87988,2.88347,10750000.0
2008-11-14 06:15:00,2.88348,2.88468,2.87907,2.88468,8500000.0
2008-11-14 06:16:00,2.88402,2.88451,2.8818,2.88295,7750000.0
2008-11-14 06:17:00,2.88432,2.88432,2.88339,2.88343,8380000.0
2008-11-14 06:18:00,2.88083,2.88547,2.88083,2.88344,7130000.0
2008-11-14 06:19:00,2.88545,2.88662,2.88154,2.88656,5500000.0
2008-11-14 06:20:00,2.88651,2.88769,2.88457,2.88763,12750000.0
2008-11-14 06:21:00,2.88544,2.88807,2.88459,2.88546,12500000.0
2008-11-14 06:22:00,2.88824,2.89152,2.88703,2.89152,7250000.0
2008-11-14 06:23:00,2.89072,2.89109,2.88918,2.88981,6250000.0
2008-11-14 06:24:00,2.88945,2.88982,2.88327,2.88327,7250000.0
2008-11-14 06:25:00,2.8896,2.88962,2.88617,2.88927,8000000.0
2008-11-14 06:26:00,2.89035,2.89153,2.88703,2.8884,5500000.0
2008-11-14 06:27:00,2.88884,2.88884,2.88364,2.88364,5750000.0
2008-11-14 06:28:00,2.88724,2.8899,2.88506,2.88628,8250000.0
2008-11-14 06:29:00,2.88983,2.88983,2.88359,2.88912,12510000.0
2008-11-14 06:30:00,2.8902,2.8902,2.8847,2.88814,6500000.0
2008-11-14 06:31:00,2.88971,2.89082,2.8856,2.88894,7130000.0
2008-11-14 06:32:00,2.88747,2.89076,2.88747,2.88759,5250000.0
2008-11-14 06:33:00,2.89085,2.89085,2.88573,2.88608,6250000.0
2008-11-14 06:34:00,2.88768,2.88905,2.88534,2.88826,13250000.0
2008-11-14 06:35:00,2.88713,2.88936,2.88573,2.88936,11000000.0
2008-11-14 06:36:00,2.88796,2.88993,2.88796,2.88896,5750000.0
2008-11-14 06:37:00,2.886,2.89149,2.88463,2.88463,8500000.0
2008-11-14 06:38:00,2.88777,2.89061,2.88765,2.88936,11630000.0
2008-11-14 06:39:00,2.89096,2.89296,2.8871,2.89158,12250000.0
2008-11-14 06:40:00,2.8911,2.89147,2.88901,2.89147,7500000.0
2008-11-14 06:41:00,2.89055,2.89183,2.88518,2.89183,6750000.0
2008-11-14 06:42:00,2.89138,2.89365,2.88866,2.88939,13000000.0
2008-11-14 06:43:00,2.88768,2.89095,2.88768,2.88942,6750000.0
2008-11-14 06:44:00,2.88743,2.89121,2.88475,2.88979,8250000.0
2008-11-14 06:45:00,2.88576,2.89096,2.88576,2.89096,10500000.0
2008-11-14 06:46:00,2.89042,2.89042,2.88578,2.88933,11750000.0
2008-11-14 06:47:00,2.88613,2.88997,2.88613,2.88974,5500000.0
2008-11-14 06:48:00,2.89016,2.89018,2.8865,2.89018,5500000.0
2008-11-14 06:49:00,2.88953,2.8919,2.88813,2.88813,9000000.0
2008-11-14 06:50:00,2.88987,2.8913,2.88576,2.88912,11750000.0
2008-11-14 06:51:00,2.88988,2.88988,2.88537,2.88885,15000000.0
2008-11-14 06:52:00,2.8887,2.89005,2.88673,2.88898,7750000.0
2008-11-14 06:53:00,2.88702,2.88885,2.886,2.886,5500000.0
2008-11-14 06:54:00,2.88876,2.88956,2.88565,2.88899,8500000.0
2008-11-14 06:55:00,2.88883,2.88968,2.88861,2.88968,11380000.0
2008-11-14 06:56:00,2.88957,2.88994,2.8876,2.8876,8630000.0
2008-11-14 06:57:00,2.88687,2.89053,2.88687,2.88823,10630000.0
2008-11-14 06:58:00,2.89105,2.89149,2.88742,2.89058,6750000.0
2008-11-14 06:59:00,2.88829,2.89017,2.88631,2.88927,10000000.0
2008-11-14 07:00:00,2.89046,2.89046,2.88501,2.88977,9750000.0
2008-11-14 07:01:00,2.88944,2.89023,2.88713,2.88926,10000000.0
2008-11-14 07:02:00,2.88895,2.88895,2.88533,2.8889,10250000.0
2008-11-14 07:03:00,2.88624,2.888,2.88463,2.88463,7880000.0
2008-11-14 07:04:00,2.88707,2.88763,2.88208,2.88695,10250000.0
2008-11-14 07:05:00,2.88794,2.89017,2.88607,2.88953,7250000.0
2008-11-14 07:06:00,2.88953,2.88953,2.8848,2.88785,8500000.0
2008-11-14 07:07:00,2.88628,2.88874,2.88276,2.88668,12500000.0
2008-11-14 07:08:00,2.88765,2.88886,2.88286,2.88317,7000000.0
2008-11-14 07:09:00,2.88534,2.88841,2.88493,2.88764,10630000.0
2008-11-14 07:10:00,2.88722,2.88861,2.88479,2.88781,8000000.0
2008-11-14 07:11:00,2.88721,2.88913,2.88466,2.88704,8250000.0
2008-11-14 07:12:00,2.88875,2.88934,2.88433,2.88934,7380000.0
2008-11-14 07:13:00,2.88922,2.89055,2.88702,2.88873,7750000.0
2008-11-14 07:14:00,2.88878,2.88904,2.88694,2.88828,7500000.0
2008-11-14 07:15:00,2.88822,2.88822,2.88367,2.88822,12500000.0
2008-11-14 07:16:00,2.88523,2.88847,2.88523,2.88847,5250000.0
2008-11-14 07:17:00,2.88788,2.88867,2.88616,2.88704,9250000.0
2008-11-14 07:18:00,2.88801,2.88989,2.88487,2.88579,14000000.0
2008-11-14 07:19:00,2.88942,2.88942,2.88197,2.88547,12000000.0
2008-11-14 07:20:00,2.88543,2.88912,2.88543,2.88867,5250000.0
2008-11-14 07:21:00,2.88962,2.89009,2.88669,2.88941,13500000.0
2008-11-14 07:22:00,2.88918,2.89046,2.88432,2.88662,11000000.0
2008-11-14 07:23:00,2.88997,2.89021,2.88669,2.88817,8250000.0
2008-11-14 07:24:00,2.88851,2.88888,2.88634,2.88876,5750000.0
2008-11-14 07:25:00,2.88883,2.88883,2.88479,2.88479,5880000.0
2008-11-14 07:26:00,2.88469,2.88861,2.88285,2.88503,9000000.0
2008-11-14 07:27:00,2.88676,2.88757,2.88531,2.88717,7750000.0
2008-11-14 07:28:00,2.8837,2.88779,2.8837,2.8864,6750000.0
2008-11-14 07:29:00,2.8875,2.88801,2.88354,2.88642,12000000.0
2008-11-14 07:30:00,2.88892,2.88924,2.88619,2.88812,11130000.0
2008-11-14 07:31:00,2.88747,2.88932,2.88603,2.88791,11750000.0
2008-11-14 07:32:00,2.88462,2.88983,2.88462,2.88904,6000000.0
2008-11-14 07:33:00,2.8839,2.88778,2.8828,2.88778,10250000.0
2008-11-14 07:34:00,2.88797,2.88797,2.88401,2.88687,11500000.0
2008-11-14 07:35:00,2.88357,2.88764,2.88357,2.88689,12500000.0
2008-11-14 07:36:00,2.8837,2.88748,2.88306,2.88571,6750000.0
2008-11-14 07:37:00,2.88673,2.88799,2.88581,2.88799,6250000.0
2008-11-14 07:38:00,2.88736,2.88811,2.88394,2.88811,9750000.0
2008-11-14 07:39:00,2.88618,2.88788,2.88445,2.88586,10380000.0
2008-11-14 07:40:00,2.88703,2.88816,2.88207,2.88729,7000000.0
2008-11-14 07:41:00,2.88826,2.88827,2.88346,2.88683,7380000.0
2008-11-14 07:42:00,2.88465,2.88933,2.884,2.884,7250000.0
2008-11-14 07:43:00,2.88908,2.88908,2.88584,2.8863,11500000.0
2008-11-14 07:44:00,2.88578,2.8896,2.88578,2.88695,8250000.0
2008-11-14 07:45:00,2.88921,2.88928,2.8867,2.88769,9750000.0
2008-11-14 07:46:00,2.88909,2.8892,2.88422,2.88882,8750000.0
2008-11-14 07:47:00,2.88825,2.88998,2.88595,2.88998,6500000.0
2008-11-14 07:48:00,2.88875,2.88921,2.88588,2.88694,9250000.0
2008-11-14 07:49:00,2.88688,2.89031,2.88667,2.88853,11500000.0
2008-11-14 07:50:00,2.88934,2.88943,2.88494,2.88769,12750000.0
2008-11-14 07:51:00,2.88445,2.88886,2.88445,2.88746,7500000.0
2008-11-14 07:52:00,2.88852,2.88949,2.887,2.88949,11000000.0
2008-11-14 07:53:00,2.88749,2.8889,2.88388,2.88645,10000000.0
2008-11-14 07:54:00,2.8879,2.88935,2.88651,2.88935,9500000.0
2008-11-14 07:55:00,2.88693,2.88922,2.88693,2.88815,6750000.0
2008-11-14 07:56:00,2.8873,2.88833,2.88604,2.88818,7000000.0
2008-11-14 07:57:00,2.88871,2.88884,2.88639,2.88841,9250000.0
2008-11-14 07:58:00,2.88535,2.88885,2.88535,2.88706,8630000.0
2008-11-14 07:59:00,2.88735,2.88789,2.88502,2.88758,11000000.0
2008-11-14 08:00:00,2.88542,2.88542,2.87924,2.88187,5250000.0
2008-11-14 08:01:00,2.8809,2.88569,2.8809,2.88328,9750000.0
2008-11-14 08:02:00,2.8792,2.88526,2.87789,2.884,15250000.0
2008-11-14 08:03:00,2.88433,2.88502,2.8796,2.88419,9750000.0
2008-11-14 08:04:00,2.88528,2.88557,2.88301,2.88421,10750000.0
2008-11-14 08:05:00,2.8835,2.88431,2.87912,2.88373,7000000.0
2008-11-14 08:06:00,2.88234,2.88519,2.88059,2.88519,10750000.0
2008-11-14 08:07:00,2.88633,2.88633,2.88172,2.88406,7250000.0
2008-11-14 08:08:00,2.88658,2.88696,2.8822,2.88636,8750000.0
2008-11-14 08:09:00,2.88671,2.88839,2.88207,2.88731,9000000.0
2008-11-14 08:10:00,2.88451,2.88811,2.88417,2.88417,5250000.0
2008-11-14 08:11:00,2.88606,2.88842,2.88352,2.88842,6250000.0
2008-11-14 08:12:00,2.88788,2.88852,2.88556,2.88556,8880000.0
2008-11-14 08:13:00,2.89016,2.89082,2.88822,2.89034,6000000.0
2008-11-14 08:14:00,2.89091,2.89149,2.88597,2.89149,13500000.0
2008-11-14 08:15:00,2.89146,2.89442,2.88765,2.89424,13000000.0
2008-11-14 08:16:00,2.89501,2.89606,2.89311,2.89333,6500000.0
2008-11-14 08:17:00,2.89651,2.89651,2.89339,2.89395,11250000.0
2008-11-14 08:18:00,2.89062,2.89444,2.89062,2.89377,6250000.0
2008-11-14 08:19:00,2.89428,2.89479,2.89183,2.89328,8750000.0
2008-11-14 08:20:00,2.89383,2.8941,2.88913,2.89116,5750000.0
2008-11-14 08:21:00,2.89042,2.89265,2.89042,2.89183,7750000.0
2008-11-14 08:22:00,2.89161,2.89453,2.88917,2.8929,11000000.0
2008-11-14 08:23:00,2.89302,2.89302,2.89077,2.89077,5250000.0
2008-11-14 08:24:00,2.89211,2.89221,2.88773,2.89202,9250000.0
2008-11-14 08:25:00,2.89252,2.89344,2.89119,2.89242,12630000.0
2008-11-14 08:26:00,2.8911,2.89214,2.88736,2.89094,7750000.0
2008-11-14 08:27:00,2.89053,2.89268,2.89034,2.89262,7760000.0
2008-11-14 08:28:00,2.89273,2.89273,2.88979,2.89166,11500000.0
2008-11-14 08:29:00,2.89263,2.89263,2.88734,2.89004,7750000.0
2008-11-14 08:30:00,2.88967,2.8897,2.88475,2.8897,13500000.0
2008-11-14 08:31:00,2.88878,2.89087,2.88436,2.88892,9000000.0
2008-11-14 08:32:00,2.88949,2.88995,2.88623,2.88623,5500000.0
2008-11-14 08:33:00,2.88938,2.89055,2.88762,2.88867,5630000.0
2008-11-14 08:34:00,2.88926,2.88926,2.88361,2.88774,6750000.0
2008-11-14 08:35:00,2.88938,2.88938,2.88553,2.88876,7250000.0
2008-11-14 08:36:00,2.88899,2.89016,2.88636,2.89016,10260000.0
2008-11-14 08:37:00,2.8911,2.8911,2.88841,2.89033,9750000.0
2008-11-14 08:38:00,2.88711,2.88988,2.88252,2.88919,10500000.0
2008-11-14 08:39:00,2.8864,2.88939,2.8864,2.88835,8380000.0
2008-11-14 08:40:00,2.88482,2.89052,2.88482,2.89052,10500000.0
2008-11-14 08:41:00,2.88593,2.8905,2.88593,2.88844,14250000.0
2008-11-14 08:42:00,2.88959,2.89126,2.88809,2.89018,13250000.0
2008-11-14 08:43:00,2.89364,2.8956,2.8915,2.89525,16500000.0
2008-11-14 08:44:00,2.89422,2.89568,2.88943,2.89016,14500000.0
2008-11-14 08:45:00,2.89132,2.89505,2.89053,2.89235,8000000.0
2008-11-14 08:46:00,2.89505,2.89523,2.89084,2.89371,5250000.0
2008-11-14 08:47:00,2.8919,2.89338,2.89091,2.89338,7000000.0
2008-11-14 08:48:00,2.89274,2.89324,2.88927,2.89323,11880000.0
2008-11-14 08:49:00,2.89331,2.89426,2.89007,2.89418,7500000.0
2008-11-14 08:50:00,2.89284,2.89681,2.89217,2.89681,9000000.0
2008-11-14 08:51:00,2.89615,2.89694,2.89346,2.89398,8500000.0
2008-11-14 08:52:00,2.89188,2.89617,2.89085,2.89352,7750000.0
2008-11-14 08:53:00,2.89419,2.89564,2.8903,2.8903,9500000.0
2008-11-14 08:54:00,2.89527,2.89548,2.89199,2.89257,6630000.0
2008-11-14 08:55:00,2.89153,2.89494,2.89039,2.89426,5750000.0
2008-11-14 08:56:00,2.89309,2.8943,2.88953,2.89131,9500000.0
2008-11-14 08:57:00,2.89024,2.89064,2.88404,2.88883,14130000.0
2008-11-14 08:58:00,2.89083,2.89083,2.88782,2.88986,7750000.0
2008-11-14 08:59:00,2.8909,2.89146,2.88571,2.88991,16500000.0
2008-11-14 09:00:00,2.88869,2.8909,2.88747,2.88919,5630000.0
2008-11-14 09:01:00,2.89031,2.89112,2.88651,2.88705,10250000.0
2008-11-14 09:02:00,2.88845,2.88999,2.88352,2.88832,8130000.0
2008-11-14 09:03:00,2.88593,2.88905,2.88406,2.88755,11250000.0
2008-11-14 09:04:00,2.8875,2.88836,2.885,2.88603,9750000.0
2008-11-14 09:05:00,2.88613,2.88873,2.88394,2.88873,11380000.0
2008-11-14 09:06:00,2.88968,2.88968,2.88787,2.88919,10880000.0
2008-11-14 09:07:00,2.88925,2.88955,2.88577,2.88931,5500000.0
2008-11-14 09:08:00,2.88662,2.89091,2.88593,2.8902,10000000.0
2008-11-14 09:09:00,2.88947,2.88976,2.88826,2.88938,7750000.0
2008-11-14 09:10:00,2.88908,2.89067,2.88876,2.89014,8000000.0
2008-11-14 09:11:00,2.88907,2.89015,2.88668,2.88974,10500000.0
2008-11-14 09:12:00,2.88981,2.89161,2.88693,2.89023,7000000.0
2008-11-14 09:13:00,2.88982,2.88982,2.88286,2.88945,12010000.0
2008-11-14 09:14:00,2.88883,2.89324,2.88512,2.89088,6750000.0
2008-11-14 09:15:00,2.89115,2.89427,2.88709,2.88974,17750000.0
2008-11-14 09:16:00,2.88806,2.88989,2.88658,2.88792,16000000.0
2008-11-14 09:17:00,2.88544,2.88682,2.88146,2.88384,11380000.0
2008-11-14 09:18:00,2.88103,2.88432,2.87918,2.88282,8500000.0
2008-11-14 09:19:00,2.88389,2.88526,2.88039,2.88455,8000000.0
2008-11-14 09:20:00,2.88358,2.88604,2.88093,2.88093,8000000.0
2008-11-14 09:21:00,2.88408,2.88647,2.87904,2.88238,12000000.0
2008-11-14 09:22:00,2.88369,2.88369,2.87913,2.88353,7000000.0
2008-11-14 09:23:00,2.88253,2.88308,2.87967,2.88308,8500000.0
2008-11-14 09:24:00,2.88344,2.88344,2.87589,2.8815,5500000.0
2008-11-14 09:25:00,2.87912,2.88355,2.87549,2.88185,12500000.0
2008-11-14 09:26:00,2.87289,2.8778,2.87061,2.8778,8500000.0
2008-11-14 09:27:00,2.87721,2.88639,2.87426,2.88615,14000000.0
2008-11-14 09:28:00,2.88479,2.8849,2.88332,2.88464,8630000.0
2008-11-14 09:29:00,2.88255,2.88569,2.88006,2.88546,17750000.0
2008-11-14 09:30:00,2.88485,2.88549,2.88326,2.88326,6130000.0
2008-11-14 09:31:00,2.88497,2.88561,2.88053,2.88505,6250000.0
2008-11-14 09:32:00,2.88652,2.88752,2.88215,2.88637,8500000.0
2008-11-14 09:33:00,2.89022,2.89022,2.88553,2.88595,6130000.0
2008-11-14 09:34:00,2.88878,2.89018,2.88858,2.88858,9380000.0
2008-11-14 09:35:00,2.89159,2.89238,2.88767,2.8917,11380000.0
2008-11-14 09:36:00,2.89153,2.89153,2.88584,2.88921,7250000.0
2008-11-14 09:37:00,2.89044,2.892,2.88731,2.88884,9380000.0
2008-11-14 09:38:00,2.8913,2.8913,2.88637,2.8903,5500000.0
2008-11-14 09:39:00,2.89144,2.8917,2.88859,2.88902,8130000.0
2008-11-14 09:40:00,2.88957,2.89036,2.88253,2.88729,10000000.0
2008-11-14 09:41:00,2.88288,2.88774,2.88288,2.88492,15250000.0
2008-11-14 09:42:00,2.88704,2.88781,2.88183,2.88643,24130000.0
2008-11-14 09:43:00,2.8883,2.8885,2.88391,2.88408,12380000.0
2008-11-14 09:44:00,2.88492,2.88659,2.88188,2.8834,8750000.0
2008-11-14 09:45:00,2.88066,2.88185,2.87923,2.88182,14000000.0
2008-11-14 09:46:00,2.88166,2.88219,2.88095,2.88219,7500000.0
2008-11-14 09:47:00,2.88228,2.88517,2.88032,2.88293,5500000.0
2008-11-14 09:48:00,2.88704,2.88704,2.88274,2.88342,10000000.0
2008-11-14 09:49:00,2.88482,2.88535,2.88233,2.8836,6000000.0
2008-11-14 09:50:00,2.8842,2.88718,2.88339,2.88718,11000000.0
2008-11-14 09:51:00,2.88486,2.88918,2.88486,2.88803,6000000.0
2008-11-14 09:52:00,2.88695,2.88695,2.88165,2.88609,15000000.0
2008-11-14 09:53:00,2.88568,2.88639,2.88395,2.88639,8380000.0
2008-11-14 09:54:00,2.88557,2.8891,2.88303,2.8891,11250000.0
2008-11-14 09:55:00,2.88824,2.89303,2.88798,2.89303,6750000.0
2008-11-14 09:56:00,2.89381,2.89381,2.88975,2.89122,7750000.0
2008-11-14 09:57:00,2.89151,2.89325,2.88889,2.89325,12500000.0
2008-11-14 09:58:00,2.88984,2.89329,2.88943,2.89239,13250000.0
2008-11-14 09:59:00,2.89346,2.89646,2.88869,2.89579,10880000.0
2008-11-14 10:00:00,2.89596,2.89596,2.89044,2.89542,5500000.0
2008-11-14 10:01:00,2.894,2.90117,2.89203,2.90117,10750000.0
2008-11-14 10:02:00,2.89836,2.9043,2.89836,2.90135,7500000.0
2008-11-14 10:03:00,2.90407,2.90513,2.90122,2.90311,10250000.0
2008-11-14 10:04:00,2.90076,2.90375,2.90076,2.90267,5500000.0
2008-11-14 10:05:00,2.90036,2.90269,2.89832,2.89832,9380000.0
2008-11-14 10:06:00,2.89919,2.90121,2.89663,2.90066,9000000.0
2008-11-14 10:07:00,2.90207,2.90246,2.90029,2.90153,8250000.0
2008-11-14 10:08:00,2.90031,2.90302,2.89831,2.90033,9130000.0
2008-11-14 10:09:00,2.9033,2.90491,2.90144,2.90424,7500000.0
2008-11-14 10:10:00,2.90586,2.91462,2.90495,2.91246,11750000.0
2008-11-14 10:11:00,2.91157,2.9127,2.90945,2.90945,11250000.0
2008-11-14 10:12:00,2.90618,2.90882,2.90477,2.90882,6500000.0
2008-11-14 10:13:00,2.90507,2.90827,2.9036,2.90827,13000000.0
2008-11-14 10:14:00,2.90657,2.9088,2.90544,2.908,6250000.0
2008-11-14 10:15:00,2.90921,2.91089,2.90844,2.91089,8500000.0
2008-11-14 10:16:00,2.91122,2.91122,2.90687,2.90949,5750000.0
2008-11-14 10:17:00,2.9086,2.90961,2.90774,2.90925,10500000.0
2008-11-14 10:18:00,2.90833,2.91064,2.90565,2.90741,12500000.0
2008-11-14 10:19:00,2.90876,2.90953,2.90558,2.90736,8630000.0
2008-11-14 10:20:00,2.90575,2.90575,2.90435,2.9051,7250000.0
2008-11-14 10:21:00,2.90644,2.90644,2.8979,2.89946,9250000.0
2008-11-14 10:22:00,2.89973,2.90375,2.89973,2.90365,10000000.0
2008-11-14 10:23:00,2.90297,2.90356,2.89866,2.90306,6250000.0
2008-11-14 10:24:00,2.90134,2.90511,2.90134,2.90136,5750000.0
2008-11-14 10:25:00,2.90253,2.90541,2.90253,2.90541,9500000.0
2008-11-14 10:26:00,2.90451,2.90658,2.90254,2.90545,14750000.0
2008-11-14 10:27:00,2.90166,2.90601,2.90166,2.90327,7500000.0
2008-11-14 10:28:00,2.9044,2.90608,2.9016,2.90592,5500000.0
2008-11-14 10:29:00,2.90402,2.906,2.90402,2.9049,7000000.0
2008-11-14 10:30:00,2.90527,2.90527,2.90301,2.90442,8500000.0
2008-11-14 10:31:00,2.9045,2.90511,2.90257,2.90417,9630000.0
2008-11-14 10:32:00,2.90506,2.90672,2.89965,2.90544,11880000.0
2008-11-14 10:33:00,2.90626,2.90697,2.90287,2.90417,6750000.0
2008-11-14 10:34:00,2.90305,2.90596,2.90305,2.90376,8130000.0
2008-11-14 10:35:00,2.90419,2.90729,2.9022,2.90502,5500000.0
2008-11-14 10:36:00,2.90748,2.90821,2.90368,2.90665,9250000.0
2008-11-14 10:37:00,2.90741,2.90826,2.90594,2.90798,7500000.0
2008-11-14 10:38:00,2.90716,2.91034,2.90521,2.91015,8750000.0
2008-11-14 10:39:00,2.90862,2.90992,2.90719,2.90938,8750000.0
2008-11-14 10:40:00,2.90857,2.91066,2.90648,2.90703,10750000.0
2008-11-14 10:41:00,2.91017,2.91017,2.90632,2.90892,8250000.0
2008-11-14 10:42:00,2.90791,2.90917,2.90706,2.90907,11500000.0
2008-11-14 10:43:00,2.90916,2.90955,2.90687,2.90928,11500000.0
2008-11-14 10:44:00,2.90795,2.90916,2.90667,2.9086,15510000.0
2008-11-14 10:45:00,2.90533,2.91009,2.90468,2.91009,10500000.0
2008-11-14 10:46:00,2.91482,2.91787,2.91195,2.91787,9250000.0
2008-11-14 10:47:00,2.91547,2.91547,2.91183,2.91377,9250000.0
2008-11-14 10:48:00,2.91417,2.91495,2.90982,2.91416,5500000.0
2008-11-14 10:49:00,2.91475,2.91499,2.90731,2.90731,7750000.0
2008-11-14 10:50:00,2.91376,2.91388,2.91189,2.91322,6250000.0
2008-11-14 10:51:00,2.91003,2.9126,2.90676,2.90676,7750000.0
2008-11-14 10:52:00,2.91405,2.91405,2.91058,2.91328,12630000.0
2008-11-14 10:53:00,2.91662,2.91662,2.91332,2.91453,8250000.0
2008-11-14 10:54:00,2.91406,2.91685,2.91097,2.91656,7000000.0
2008-11-14 10:55:00,2.91623,2.91623,2.91097,2.91444,6000000.0
2008-11-14 10:56:00,2.91444,2.91561,2.91233,2.91275,8500000.0
2008-11-14 10:57:00,2.91047,2.91606,2.91047,2.91606,6500000.0
2008-11-14 10:58:00,2.91383,2.91603,2.90954,2.91332,7500000.0
2008-11-14 10:59:00,2.9161,2.91751,2.91047,2.91605,7250000.0
2008-11-14 11:00:00,2.91791,2.92025,2.91308,2.91881,8880000.0
2008-11-14 11:01:00,2.92057,2.92492,2.91763,2.92349,9500000.0
2008-11-14 11:02:00,2.92604,2.92604,2.92402,2.92422,8500000.0
2008-11-14 11:03:00,2.92655,2.9275,2.92469,2.92693,9500000.0
2008-11-14 11:04:00,2.92228,2.92819,2.92228,2.92819,8750000.0
2008-11-14 11:05:00,2.92719,2.92888,2.92375,2.92545,8250000.0
2008-11-14 11:06:00,2.92638,2.92749,2.92421,2.92421,7000000.0
2008-11-14 11:07:00,2.92527,2.92659,2.9214,2.92628,7750000.0
2008-11-14 11:08:00,2.92728,2.92728,2.92172,2.92344,5250000.0
2008-11-14 11:09:00,2.92696,2.92696,2.92063,2.9256,8250000.0
2008-11-14 11:10:00,2.92621,2.92838,2.92234,2.92838,6630000.0
2008-11-14 11:11:00,2.92807,2.93423,2.92767,2.9329,7250000.0
2008-11-14 11:12:00,2.93363,2.93474,2.93078,2.93078,5500000.0
2008-11-14 11:13:00,2.92973,2.9335,2.92973,2.93058,12130000.0
2008-11-14 11:14:00,2.93307,2.93329,2.92928,2.93286,7130000.0
2008-11-14 11:15:00,2.93282,2.93282,2.93086,2.93086,10000000.0
2008-11-14 11:16:00,2.93316,2.93316,2.92984,2.92984,9500000.0
2008-11-14 11:17:00,2.93236,2.93292,2.9269,2.93122,8000000.0
2008-11-14 11:18:00,2.9325,2.93316,2.92597,2.92794,8250000.0
2008-11-14 11:19:00,2.93119,2.93125,2.92536,2.92889,7500000.0
2008-11-14 11:20:00,2.93141,2.93269,2.92661,2.93211,8750000.0
2008-11-14 11:21:00,2.93341,2.93459,2.93051,2.93422,11250000.0
2008-11-14 11:22:00,2.93401,2.93637,2.93298,2.93354,8750000.0
2008-11-14 11:23:00,2.93665,2.93942,2.93498,2.93933,18500000.0
2008-11-14 11:24:00,2.93776,2.94076,2.93493,2.94076,10250000.0
2008-11-14 11:25:00,2.94086,2.94109,2.93823,2.94052,11880000.0
2008-11-14 11:26:00,2.94302,2.95091,2.93971,2.94612,12000000.0
2008-11-14 11:27:00,2.94406,2.94536,2.94356,2.94467,9250000.0
2008-11-14 11:28:00,2.94509,2.94617,2.94245,2.94417,7500000.0
2008-11-14 11:29:00,2.94711,2.94711,2.9411,2.94565,6000000.0
2008-11-14 11:30:00,2.94714,2.94714,2.94285,2.94581,6250000.0
2008-11-14 11:31:00,2.94412,2.94526,2.94029,2.94311,11500000.0
2008-11-14 11:32:00,2.94222,2.94381,2.93937,2.94334,9750000.0
2008-11-14 11:33:00,2.94456,2.94476,2.94144,2.9442,9630000.0
2008-11-14 11:34:00,2.9443,2.9456,2.94204,2.94437,11250000.0
2008-11-14 11:35:00,2.94266,2.94494,2.93975,2.94143,10750000.0
2008-11-14 11:36:00,2.94457,2.94467,2.94112,2.94321,9500000.0
2008-11-14 11:37:00,2.94082,2.94522,2.93957,2.94522,6750000.0
2008-11-14 11:38:00,2.94122,2.94453,2.94122,2.94445,8000000.0
2008-11-14 11:39:00,2.94404,2.94494,2.93776,2.94441,8750000.0
2008-11-14 11:40:00,2.94125,2.94527,2.94045,2.94396,12250000.0
2008-11-14 11:41:00,2.94519,2.94528,2.93944,2.94332,10250000.0
2008-11-14 11:42:00,2.94398,2.94404,2.94101,2.94189,8630000.0
2008-11-14 11:43:00,2.94088,2.94471,2.93909,2.94386,12380000.0
2008-11-14 11:44:00,2.94469,2.94469,2.94131,2.94222,9000000.0
2008-11-14 11:45:00,2.94382,2.94383,2.93875,2.94157,8250000.0
2008-11-14 11:46:00,2.94111,2.94443,2.93975,2.94392,7500000.0
2008-11-14 11:47:00,2.94159,2.94457,2.93652,2.94148,12130000.0
2008-11-14 11:48:00,2.93977,2.94314,2.93864,2.9413,10130000.0
2008-11-14 11:49:00,2.94053,2.94181,2.93772,2.93957,13750000.0
2008-11-14 11:50:00,2.94191,2.94191,2.93971,2.94114,7750000.0
2008-11-14 11:51:00,2.94148,2.94298,2.94043,2.94298,7750000.0
2008-11-14 11:52:00,2.94257,2.94396,2.94099,2.94317,8000000.0
2008-11-14 11:53:00,2.9442,2.94434,2.94254,2.94396,5750000.0
2008-11-14 11:54:00,2.94276,2.94362,2.93773,2.94096,10250000.0
2008-11-14 11:55:00,2.94026,2.94143,2.93824,2.93934,6000000.0
2008-11-14 11:56:00,2.94233,2.94284,2.93909,2.94052,8250000.0
2008-11-14 11:57:00,2.93596,2.94213,2.93596,2.94213,10000000.0
2008-11-14 11:58:00,2.93905,2.94311,2.93905,2.94274,13750000.0
2008-11-14 11:59:00,2.94308,2.94308,2.93678,2.93968,8250000.0
2008-11-14 12:00:00,2.93898,2.94137,2.93581,2.94137,13630000.0
2008-11-14 12:01:00,2.93593,2.94017,2.93587,2.93769,7500000.0
2008-11-14 12:02:00,2.93613,2.93915,2.93453,2.93851,9250000.0
2008-11-14 12:03:00,2.93775,2.9388,2.93437,2.9345,6250000.0
2008-11-14 12:04:00,2.93627,2.93929,2.93496,2.93827,8750000.0
2008-11-14 12:05:00,2.93858,2.94031,2.93145,2.93711,7880000.0
2008-11-14 12:06:00,2.93736,2.9397,2.9368,2.93776,12250000.0
2008-11-14 12:07:00,2.93628,2.94156,2.93519,2.93744,7000000.0
2008-11-14 12:08:00,2.93902,2.94026,2.93474,2.93839,7630000.0
2008-11-14 12:09:00,2.93853,2.94086,2.93509,2.93848,10380000.0
2008-11-14 12:10:00,2.93964,2.94122,2.93302,2.93899,8500000.0
2008-11-14 12:11:00,2.94041,2.94148,2.93714,2.93946,9750000.0
2008-11-14 12:12:00,2.93821,2.94028,2.93609,2.93665,8500000.0
2008-11-14 12:13:00,2.93737,2.94026,2.9343,2.93785,12750000.0
2008-11-14 12:14:00,2.93812,2.94081,2.93341,2.93698,16250000.0
2008-11-14 12:15:00,2.93503,2.94207,2.93503,2.93932,12500000.0
2008-11-14 12:16:00,2.93939,2.9406,2.93524,2.93863,5250000.0
2008-11-14 12:17:00,2.94023,2.94023,2.93689,2.93689,8250000.0
2008-11-14 12:18:00,2.93636,2.94061,2.93489,2.93489,6500000.0
2008-11-14 12:19:00,2.93954,2.93992,2.93162,2.93668,9260000.0
2008-11-14 12:20:00,2.93575,2.94039,2.93537,2.93886,9500000.0
2008-11-14 12:21:00,2.93878,2.94003,2.93389,2.93635,10750000.0
2008-11-14 12:22:00,2.93867,2.93989,2.93723,2.93962,6500000.0
2008-11-14 12:23:00,2.93839,2.93893,2.93466,2.93876,9750000.0
2008-11-14 12:24:00,2.93804,2.93908,2.93188,2.93785,6750000.0
2008-11-14 12:25:00,2.93925,2.93937,2.93576,2.93937,5250000.0
2008-11-14 12:26:00,2.93951,2.93981,2.93698,2.93921,17130000.0
2008-11-14 12:27:00,2.93769,2.94074,2.93519,2.93872,9630000.0
2008-11-14 12:28:00,2.93888,2.93964,2.93436,2.93436,8000000.0
2008-11-14 12:29:00,2.93798,2.93846,2.93347,2.93347,6500000.0
2008-11-14 12:30:00,2.93579,2.93699,2.93119,2.93119,5750000.0
2008-11-14 12:31:00,2.93346,2.93346,2.93113,2.93296,5750000.0
2008-11-14 12:32:00,2.93269,2.93439,2.93018,2.93384,10000000.0
2008-11-14 12:33:00,2.93496,2.93612,2.93154,2.9324,14130000.0
2008-11-14 12:34:00,2.93222,2.93245,2.9302,2.9302,8000000.0
2008-11-14 12:35:00,2.92835,2.92956,2.92481,2.92559,10000000.0
2008-11-14 12:36:00,2.92756,2.92756,2.92071,2.92639,5500000.0
2008-11-14 12:37:00,2.92587,2.93148,2.92334,2.92804,13750000.0
2008-11-14 12:38:00,2.92646,2.9297,2.92194,2.92747,11130000.0
2008-11-14 12:39:00,2.92557,2.93307,2.92557,2.93307,10750000.0
2008-11-14 12:40:00,2.92793,2.93196,2.92793,2.93164,7250000.0
2008-11-14 12:41:00,2.93017,2.93118,2.92874,2.93091,5250000.0
2008-11-14 12:42:00,2.93022,2.9325,2.92599,2.9321,13000000.0
2008-11-14 12:43:00,2.93237,2.93273,2.93064,2.93144,9000000.0
2008-11-14 12:44:00,2.92986,2.93245,2.92805,2.92911,13380000.0
2008-11-14 12:45:00,2.92708,2.93332,2.92708,2.9331,5500000.0
2008-11-14 12:46:00,2.93173,2.93376,2.92729,2.92774,11000000.0
2008-11-14 12:47:00,2.93098,2.9316,2.92818,2.93014,10250000.0
2008-11-14 12:48:00,2.93168,2.93168,2.9281,2.93004,11750000.0
2008-11-14 12:49:00,2.93237,2.93378,2.93079,2.93378,7750000.0
2008-11-14 12:50:00,2.93241,2.93485,2.93073,2.93417,9130000.0
2008-11-14 12:51:00,2.93389,2.93706,2.93238,2.9358,9000000.0
2008-11-14 12:52:00,2.93687,2.93756,2.93119,2.93119,6250000.0
2008-11-14 12:53:00,2.93384,2.93513,2.93293,2.93513,8250000.0
2008-11-14 12:54:00,2.93286,2.9356,2.93286,2.93553,10000000.0
2008-11-14 12:55:00,2.93117,2.93549,2.92946,2.9353,11000000.0
2008-11-14 12:56:00,2.93233,2.93522,2.9299,2.93151,13750000.0
2008-11-14 12:57:00,2.93408,2.93537,2.93067,2.93537,8250000.0
2008-11-14 12:58:00,2.93348,2.93572,2.93159,2.93257,14000000.0
2008-11-14 12:59:00,2.93332,2.93525,2.9316,2.93448,10000000.0
2008-11-14 13:00:00,2.93464,2.93566,2.93291,2.93566,13250000.0
2008-11-14 13:01:00,2.93388,2.93649,2.93388,2.93537,10750000.0
2008-11-14 13:02:00,2.93806,2.93806,2.9331,2.93426,7500000.0
2008-11-14 13:03:00,2.93569,2.93748,2.933,2.936,11760000.0
2008-11-14 13:04:00,2.93496,2.93605,2.932,2.93494,10630000.0
2008-11-14 13:05:00,2.93497,2.93774,2.93089,2.93687,15250000.0
2008-11-14 13:06:00,2.93597,2.93724,2.93296,2.9356,9750000.0
2008-11-14 13:07:00,2.93408,2.9364,2.93039,2.93327,12130000.0
2008-11-14 13:08:00,2.93606,2.937,2.93483,2.93614,8000000.0
2008-11-14 13:09:00,2.93754,2.93754,2.93064,2.93406,7630000.0
2008-11-14 13:10:00,2.93594,2.93594,2.93219,2.93489,6500000.0
2008-11-14 13:11:00,2.9335,2.93684,2.9335,2.93559,11500000.0
2008-11-14 13:12:00,2.93558,2.93657,2.93415,2.9361,12250000.0
2008-11-14 13:13:00,2.93622,2.93622,2.92846,2.93461,9880000.0
2008-11-14 13:14:00,2.93275,2.93544,2.93274,2.93515,12250000.0
2008-11-14 13:15:00,2.93457,2.93457,2.92928,2.92984,5500000.0
2008-11-14 13:16:00,2.93348,2.9349,2.93014,2.93392,14000000.0
2008-11-14 13:17:00,2.93062,2.93339,2.93062,2.93273,6250000.0
2008-11-14 13:18:00,2.93509,2.93533,2.93086,2.93533,6000000.0
2008-11-14 13:19:00,2.93432,2.93567,2.93091,2.93556,7750000.0
2008-11-14 13:20:00,2.93256,2.93719,2.93256,2.93713,9750000.0
2008-11-14 13:21:00,2.93514,2.93768,2.93276,2.93645,13000000.0
2008-11-14 13:22:00,2.93678,2.93796,2.93521,2.93556,7750000.0
2008-11-14 13:23:00,2.93578,2.93653,2.93319,2.93596,13750000.0
2008-11-14 13:24:00,2.93653,2.93653,2.93087,2.93352,13000000.0
2008-11-14 13:25:00,2.93569,2.93665,2.93383,2.93578,8000000.0
2008-11-14 13:26:00,2.93702,2.93702,2.9327,2.93464,7750000.0
2008-11-14 13:27:00,2.9338,2.93493,2.93196,2.93394,9500000.0
2008-11-14 13:28:00,2.93432,2.93432,2.92984,2.93144,9750000.0
2008-11-14 13:29:00,2.93008,2.93409,2.93008,2.93409,7500000.0
2008-11-14 13:30:00,2.93254,2.93343,2.92879,2.93308,8380000.0
2008-11-14 13:31:00,2.92989,2.93489,2.92989,2.93308,8750000.0
2008-11-14 13:32:00,2.93345,2.93498,2.93164,2.93498,7000000.0
2008-11-14 13:33:00,2.93433,2.93433,2.92885,2.93196,10250000.0
2008-11-14 13:34:00,2.93449,2.93484,2.93114,2.93473,8630000.0
2008-11-14 13:35:00,2.93367,2.93672,2.93255,2.9355,8000000.0
2008-11-14 13:36:00,2.9343,2.93491,2.92995,2.93423,8000000.0
2008-11-14 13:37:00,2.93338,2.93465,2.93091,2.93353,6750000.0
2008-11-14 13:38:00,2.93456,2.93456,2.92827,2.93267,9630000.0
2008-11-14 13:39:00,2.93309,2.93309,2.9289,2.9289,9500000.0
2008-11-14 13:40:00,2.92984,2.93313,2.92959,2.92959,5500000.0
2008-11-14 13:41:00,2.9333,2.9333,2.93005,2.93137,8500000.0
2008-11-14 13:42:00,2.93189,2.93262,2.93092,2.93262,5250000.0
2008-11-14 13:43:00,2.93097,2.93216,2.92937,2.93108,8250000.0
2008-11-14 13:44:00,2.93103,2.93588,2.9285,2.93505,12500000.0
2008-11-14 13:45:00,2.92836,2.93488,2.92836,2.93104,12250000.0
2008-11-14 13:46:00,2.93396,2.93406,2.93021,2.93406,6500000.0
2008-11-14 13:47:00,2.93107,2.93389,2.93107,2.93277,8500000.0
2008-11-14 13:48:00,2.93492,2.93674,2.93102,2.93314,9250000.0
2008-11-14 13:49:00,2.93146,2.93308,2.93029,2.9327,5130000.0
2008-11-14 13:50:00,2.93078,2.93222,2.93013,2.93222,8000000.0
2008-11-14 13:51:00,2.93262,2.93382,2.93022,2.93382,9000000.0
2008-11-14 13:52:00,2.93291,2.93303,2.92942,2.93261,10250000.0
2008-11-14 13:53:00,2.9309,2.93258,2.92634,2.92939,6250000.0
2008-11-14 13:54:00,2.93014,2.93149,2.92722,2.9289,5750000.0
2008-11-14 13:55:00,2.92935,2.9312,2.92749,2.92749,9250000.0
2008-11-14 13:56:00,2.92707,2.93109,2.92704,2.92704,9630000.0
2008-11-14 13:57:00,2.93054,2.93092,2.92606,2.9261,8380000.0
2008-11-14 13:58:00,2.92632,2.93097,2.92632,2.92857,10000000.0
2008-11-14 13:59:00,2.92968,2.93011,2.9274,2.9274,5250000.0
2008-11-14 14:00:00,2.92207,2.92819,2.92207,2.9272,10630000.0
2008-11-14 14:01:00,2.9251,2.93001,2.92421,2.92872,10000000.0
2008-11-14 14:02:00,2.92925,2.92983,2.92754,2.92983,8750000.0
2008-11-14 14:03:00,2.92717,2.92717,2.92235,2.92345,9380000.0
2008-11-14 14:04:00,2.92887,2.9292,2.92404,2.92752,6000000.0
2008-11-14 14:05:00,2.92658,2.92781,2.92137,2.92317,8500000.0
2008-11-14 14:06:00,2.92352,2.92771,2.92352,2.92547,8250000.0
2008-11-14 14:07:00,2.92578,2.92737,2.92149,2.92674,8000000.0
2008-11-14 14:08:00,2.92521,2.92823,2.92132,2.9261,8130000.0
2008-11-14 14:09:00,2.92686,2.92864,2.92594,2.92715,7250000.0
2008-11-14 14:10:00,2.92938,2.93045,2.92397,2.9263,9250000.0
2008-11-14 14:11:00,2.92857,2.92943,2.92469,2.92903,6000000.0
2008-11-14 14:12:00,2.9279,2.92961,2.92472,2.92839,10000000.0
2008-11-14 14:13:00,2.9254,2.92862,2.92476,2.92786,8250000.0
2008-11-14 14:14:00,2.9267,2.92785,2.92405,2.92672,6000000.0
2008-11-14 14:15:00,2.92434,2.92997,2.92356,2.9286,11130000.0
2008-11-14 14:16:00,2.92841,2.9289,2.92636,2.92846,11130000.0
2008-11-14 14:17:00,2.92767,2.92912,2.92516,2.9282,12380000.0
2008-11-14 14:18:00,2.92906,2.93096,2.92771,2.93096,6500000.0
2008-11-14 14:19:00,2.92884,2.93178,2.92295,2.93178,13880000.0
2008-11-14 14:20:00,2.93158,2.93198,2.92612,2.93078,10130000.0
2008-11-14 14:21:00,2.93097,2.93416,2.92868,2.93303,11380000.0
2008-11-14 14:22:00,2.93166,2.93722,2.93166,2.93515,7750000.0
2008-11-14 14:23:00,2.9368,2.9389,2.93599,2.93718,9500000.0
2008-11-14 14:24:00,2.93757,2.93757,2.9342,2.93578,12500000.0
2008-11-14 14:25:00,2.93658,2.93674,2.93477,2.93609,7750000.0
2008-11-14 14:26:00,2.93575,2.9368,2.93078,2.93399,15130000.0
2008-11-14 14:27:00,2.93344,2.93508,2.93267,2.93465,6500000.0
2008-11-14 14:28:00,2.93317,2.93576,2.93071,2.93307,6000000.0
2008-11-14 14:29:00,2.93282,2.93489,2.9304,2.93116,10750000.0
2008-11-14 14:30:00,2.93104,2.93412,2.93104,2.93357,12000000.0
2008-11-14 14:31:00,2.93109,2.93447,2.9308,2.9308,10250000.0
2008-11-14 14:32:00,2.93236,2.93383,2.92893,2.93365,8250000.0
2008-11-14 14:33:00,2.93343,2.93489,2.93221,2.93288,8250000.0
2008-11-14 14:34:00,2.93505,2.93549,2.93146,2.93549,14750000.0
2008-11-14 14:35:00,2.93563,2.93563,2.93167,2.93481,11880000.0
2008-11-14 14:36:00,2.93496,2.93582,2.93206,2.93438,11000000.0
2008-11-14 14:37:00,2.93256,2.93543,2.93045,2.93458,11250000.0
2008-11-14 14:38:00,2.93514,2.93516,2.93107,2.93107,9630000.0
2008-11-14 14:39:00,2.93074,2.93428,2.92797,2.92797,13500000.0
2008-11-14 14:40:00,2.93176,2.93231,2.92598,2.92982,8630000.0
2008-11-14 14:41:00,2.93103,2.93103,2.92757,2.92829,8250000.0
2008-11-14 14:42:00,2.93086,2.93095,2.92861,2.93039,11000000.0
2008-11-14 14:43:00,2.93131,2.93233,2.92738,2.92898,9750000.0
2008-11-14 14:44:00,2.92713,2.93189,2.92713,2.92741,7000000.0
2008-11-14 14:45:00,2.92705,2.92904,2.92397,2.92531,6750000.0
2008-11-14 14:46:00,2.92847,2.93052,2.9269,2.9277,8630000.0
2008-11-14 14:47:00,2.92921,2.93101,2.928,2.92925,11630000.0
2008-11-14 14:48:00,2.93049,2.93098,2.92536,2.92929,8500000.0
2008-11-14 14:49:00,2.92923,2.93164,2.92641,2.92836,9750000.0
2008-11-14 14:50:00,2.9282,2.93091,2.92541,2.93091,8750000.0
2008-11-14 14:51:00,2.92891,2.93084,2.92753,2.93084,5500000.0
2008-11-14 14:52:00,2.92668,2.93046,2.92416,2.92416,10500000.0
2008-11-14 14:53:00,2.92808,2.93066,2.92483,2.92483,7500000.0
2008-11-14 14:54:00,2.92856,2.93031,2.92569,2.92575,10250000.0
2008-11-14 14:55:00,2.93035,2.93199,2.92711,2.92934,8630000.0
2008-11-14 14:56:00,2.92938,2.93012,2.92147,2.92147,10500000.0
2008-11-14 14:57:00,2.92919,2.92994,2.92452,2.92844,8750000.0
2008-11-14 14:58:00,2.92396,2.92868,2.92396,2.92868,11010000.0
2008-11-14 14:59:00,2.93016,2.93073,2.92531,2.92831,7750000.0
2008-11-14 15:00:00,2.92829,2.93262,2.92655,2.93233,11750000.0
2008-11-14 15:01:00,2.93239,2.93313,2.92933,2.92933,6010000.0
2008-11-14 15:02:00,2.93267,2.93387,2.92882,2.93207,10500000.0
2008-11-14 15:03:00,2.93417,2.93528,2.92903,2.93282,13760000.0
2008-11-14 15:04:00,2.93315,2.93398,2.93051,2.93123,11000000.0
2008-11-14 15:05:00,2.93191,2.93527,2.93126,2.93527,11000000.0
2008-11-14 15:06:00,2.93539,2.93666,2.93254,2.93636,9500000.0
2008-11-14 15:07:00,2.93177,2.93765,2.93177,2.9365,10250000.0
2008-11-14 15:08:00,2.93731,2.93851,2.93347,2.93615,10750000.0
2008-11-14 15:09:00,2.93686,2.93945,2.93641,2.93855,14500000.0
2008-11-14 15:10:00,2.93887,2.93887,2.93319,2.9366,8250000.0
2008-11-14 15:11:00,2.9382,2.9387,2.93271,2.93715,11000000.0
2008-11-14 15:12:00,2.93731,2.9425,2.93669,2.94199,8000000.0
2008-11-14 15:13:00,2.94043,2.94253,2.94,2.94079,7500000.0
2008-11-14 15:14:00,2.94252,2.94254,2.93694,2.94182,13500000.0
2008-11-14 15:15:00,2.93936,2.94088,2.9333,2.93966,7380000.0
2008-11-14 15:16:00,2.94024,2.94176,2.93895,2.94062,16750000.0
2008-11-14 15:17:00,2.94042,2.94239,2.93944,2.94185,6000000.0
2008-11-14 15:18:00,2.93966,2.9439,2.93817,2.94301,8000000.0
2008-11-14 15:19:00,2.94299,2.9451,2.94076,2.94162,12750000.0
2008-11-14 15:20:00,2.94233,2.94968,2.94233,2.94893,7250000.0
2008-11-14 15:21:00,2.9441,2.94837,2.9441,2.94829,6250000.0
2008-11-14 15:22:00,2.94674,2.95088,2.94469,2.94901,9500000.0
2008-11-14 15:23:00,2.94801,2.94895,2.94231,2.94699,13000000.0
2008-11-14 15:24:00,2.94416,2.94758,2.94208,2.94754,7000000.0
2008-11-14 15:25:00,2.9464,2.94928,2.94509,2.94892,12500000.0
2008-11-14 15:26:00,2.94604,2.94855,2.94242,2.94827,8000000.0
2008-11-14 15:27:00,2.94624,2.94841,2.94251,2.94839,6250000.0
2008-11-14 15:28:00,2.94857,2.94949,2.9464,2.94907,8130000.0
2008-11-14 15:29:00,2.94703,2.95021,2.94686,2.94755,6000000.0
2008-11-14 15:30:00,2.94583,2.95366,2.94583,2.95068,11000000.0
2008-11-14 15:31:00,2.9607,2.9607,2.94835,2.94835,8750000.0
2008-11-14 15:32:00,2.94671,2.94761,2.94243,2.94373,7500000.0
2008-11-14 15:33:00,2.93805,2.94492,2.93805,2.9423,12880000.0
2008-11-14 15:34:00,2.94359,2.94359,2.93934,2.94256,8500000.0
2008-11-14 15:35:00,2.94114,2.94592,2.94043,2.94464,14000000.0
2008-11-14 15:36:00,2.94461,2.94497,2.9391,2.94216,8130000.0
2008-11-14 15:37:00,2.93962,2.94129,2.93425,2.93668,9630000.0
2008-11-14 15:38:00,2.93684,2.94079,2.93652,2.93892,9000000.0
2008-11-14 15:39:00,2.94113,2.94274,2.93594,2.93822,13880000.0
2008-11-14 15:40:00,2.93929,2.94249,2.93929,2.9422,9750000.0
2008-11-14 15:41:00,2.94166,2.9441,2.93827,2.94306,9500000.0
2008-11-14 15:42:00,2.94372,2.9454,2.94031,2.9443,13000000.0
2008-11-14 15:43:00,2.94237,2.94331,2.93896,2.93896,9500000.0
2008-11-14 15:44:00,2.9404,2.94245,2.93932,2.93988,6000000.0
2008-11-14 15:45:00,2.94249,2.94249,2.93761,2.94049,8130000.0
2008-11-14 15:46:00,2.94115,2.94115,2.93535,2.93535,6380000.0
2008-11-14 15:47:00,2.9371,2.93958,2.9357,2.93795,12250000.0
2008-11-14 15:48:00,2.93366,2.93817,2.93189,2.93541,6250000.0
2008-11-14 15:49:00,2.93513,2.93513,2.91933,2.93019,11250000.0
2008-11-14 15:50:00,2.92891,2.93021,2.92289,2.9281,9500000.0
2008-11-14 15:51:00,2.92759,2.92975,2.92233,2.92535,7130000.0
2008-11-14 15:52:00,2.92182,2.92487,2.9192,2.92274,6750000.0
2008-11-14 15:53:00,2.92046,2.92341,2.92046,2.92341,10750000.0
2008-11-14 15:54:00,2.92291,2.92571,2.92213,2.92431,6000000.0
2008-11-14 15:55:00,2.92438,2.92458,2.91761,2.92012,6250000.0
2008-11-14 15:56:00,2.91905,2.92396,2.91905,2.92311,6750000.0
2008-11-14 15:57:00,2.9222,2.9236,2.92079,2.92188,8750000.0
2008-11-14 15:58:00,2.91992,2.92257,2.9166,2.91962,7000000.0
2008-11-14 15:59:00,2.91902,2.91998,2.91647,2.9174,14000000.0
2008-11-14 16:00:00,2.9162,2.9174,2.91221,2.91503,11500000.0
2008-11-14 16:01:00,2.90945,2.91323,2.90649,2.91284,6000000.0
2008-11-14 16:02:00,2.91383,2.91673,2.90877,2.91449,11250000.0
2008-11-14 16:03:00,2.91432,2.92871,2.91101,2.92871,9250000.0
2008-11-14 16:04:00,2.92654,2.92759,2.9209,2.92176,8750000.0
2008-11-14 16:05:00,2.92494,2.92494,2.92126,2.92381,6380000.0
2008-11-14 16:06:00,2.92354,2.92784,2.92138,2.92237,12250000.0
2008-11-14 16:07:00,2.92449,2.92743,2.92204,2.92497,9500000.0
2008-11-14 16:08:00,2.92332,2.92673,2.92218,2.9242,13130000.0
2008-11-14 16:09:00,2.92611,2.92728,2.92196,2.92652,6250000.0
2008-11-14 16:10:00,2.92756,2.92842,2.92341,2.92814,8000000.0
2008-11-14 16:11:00,2.9275,2.92822,2.92288,2.92326,8250000.0
2008-11-14 16:12:00,2.92457,2.92457,2.92237,2.92417,6380000.0
2008-11-14 16:13:00,2.92247,2.92443,2.92012,2.92356,10130000.0
2008-11-14 16:14:00,2.92349,2.92517,2.92219,2.92478,8880000.0
2008-11-14 16:15:00,2.92258,2.92634,2.92104,2.92467,8250000.0
2008-11-14 16:16:00,2.92503,2.92532,2.92068,2.92343,12130000.0
2008-11-14 16:17:00,2.92416,2.92509,2.92185,2.9239,12630000.0
2008-11-14 16:18:00,2.92387,2.92387,2.91624,2.92156,6130000.0
2008-11-14 16:19:00,2.92373,2.92373,2.91852,2.91971,7500000.0
2008-11-14 16:20:00,2.92173,2.92566,2.91901,2.9237,10380000.0
2008-11-14 16:21:00,2.92286,2.92475,2.92221,2.92221,6000000.0
2008-11-14 16:22:00,2.92447,2.92718,2.92272,2.92402,7750000.0
2008-11-14 16:23:00,2.9272,2.9272,2.92343,2.92421,7750000.0
2008-11-14 16:24:00,2.92554,2.92625,2.92153,2.92153,5500000.0
2008-11-14 16:25:00,2.92644,2.92644,2.91925,2.92151,7750000.0
2008-11-14 16:26:00,2.92329,2.92572,2.92195,2.92439,10000000.0
2008-11-14 16:27:00,2.92486,2.92563,2.92007,2.92206,19000000.0
2008-11-14 16:28:00,2.92514,2.92525,2.92118,2.9247,8750000.0
2008-11-14 16:29:00,2.92295,2.93252,2.92228,2.92603,5880000.0
2008-11-14 16:30:00,2.92219,2.92512,2.92012,2.92512,9250000.0
2008-11-14 16:31:00,2.92268,2.92468,2.91888,2.92287,6250000.0
2008-11-14 16:32:00,2.92159,2.92376,2.91905,2.92197,9250000.0
2008-11-14 16:33:00,2.92352,2.92423,2.9196,2.92209,9130000.0
2008-11-14 16:34:00,2.91843,2.92378,2.91706,2.92333,12500000.0
2008-11-14 16:35:00,2.92303,2.92525,2.91707,2.92221,16750000.0
2008-11-14 16:36:00,2.92133,2.92339,2.91601,2.92204,10500000.0
2008-11-14 16:37:00,2.92073,2.92384,2.91911,2.92282,5500000.0
2008-11-14 16:38:00,2.92135,2.92315,2.91434,2.91867,12750000.0
2008-11-14 16:39:00,2.91805,2.92028,2.91311,2.91641,7500000.0
2008-11-14 16:40:00,2.91776,2.91936,2.91168,2.91368,9750000.0
2008-11-14 16:41:00,2.91424,2.91694,2.91131,2.91131,6880000.0
2008-11-14 16:42:00,2.91359,2.91427,2.91098,2.91264,7750000.0
2008-11-14 16:43:00,2.91373,2.91423,2.90702,2.90702,13000000.0
2008-11-14 16:44:00,2.90826,2.90875,2.905,2.90835,8250000.0
2008-11-14 16:45:00,2.90516,2.90829,2.90326,2.90829,8380000.0
2008-11-14 16:46:00,2.90858,2.90858,2.90003,2.90165,9250000.0
2008-11-14 16:47:00,2.90265,2.9039,2.89955,2.89978,16750000.0
2008-11-14 16:48:00,2.89887,2.90274,2.89804,2.90158,5500000.0
2008-11-14 16:49:00,2.89956,2.90321,2.89698,2.89971,10250000.0
2008-11-14 16:50:00,2.9003,2.90166,2.89677,2.89881,7750000.0
2008-11-14 16:51:00,2.89596,2.90006,2.89596,2.89964,7250000.0
2008-11-14 16:52:00,2.89798,2.90153,2.89622,2.90153,9750000.0
2008-11-14 16:53:00,2.90413,2.905,2.89724,2.90392,16250000.0
2008-11-14 16:54:00,2.90192,2.90682,2.90192,2.90672,7250000.0
2008-11-14 16:55:00,2.90665,2.90665,2.89589,2.89589,6000000.0
2008-11-14 16:56:00,2.89855,2.89957,2.89003,2.89171,13010000.0
2008-11-14 16:57:00,2.88874,2.89086,2.8853,2.88661,7000000.0
2008-11-14 16:58:00,2.88784,2.88982,2.88174,2.88918,8250000.0
2008-11-14 16:59:00,2.89358,2.89556,2.89157,2.89491,10500000.0
2008-11-14 17:00:00,2.89315,2.89707,2.89252,2.89652,7750000.0
2008-11-14 17:01:00,2.894,2.89579,2.89189,2.89217,8500000.0
2008-11-14 17:02:00,2.89419,2.89722,2.89291,2.89703,7630000.0
2008-11-14 17:03:00,2.89539,2.90052,2.89451,2.89779,11250000.0
2008-11-14 17:04:00,2.89845,2.90113,2.89564,2.90103,10250000.0
2008-11-14 17:05:00,2.90259,2.90262,2.89768,2.90003,8250000.0
2008-11-14 17:06:00,2.89942,2.90469,2.89923,2.90397,7500000.0
2008-11-14 17:07:00,2.90538,2.9062,2.90216,2.9057,9250000.0
2008-11-14 17:08:00,2.90686,2.90833,2.90587,2.90731,11000000.0
2008-11-14 17:09:00,2.90437,2.90987,2.90437,2.90809,7000000.0
2008-11-14 17:10:00,2.90752,2.91265,2.9056,2.91265,10500000.0
2008-11-14 17:11:00,2.91465,2.91465,2.90856,2.90856,9000000.0
2008-11-14 17:12:00,2.9105,2.91277,2.90926,2.91277,7250000.0
2008-11-14 17:13:00,2.91297,2.91354,2.90827,2.9085,8750000.0
2008-11-14 17:14:00,2.90864,2.90909,2.9048,2.9077,7000000.0
2008-11-14 17:15:00,2.90712,2.90762,2.90235,2.9073,11500000.0
2008-11-14 17:16:00,2.905,2.90814,2.90482,2.90624,12500000.0
2008-11-14 17:17:00,2.90472,2.90665,2.89777,2.89777,8750000.0
2008-11-14 17:18:00,2.89404,2.89924,2.89404,2.8956,5880000.0
2008-11-14 17:19:00,2.89096,2.89895,2.89096,2.89797,13000000.0
2008-11-14 17:20:00,2.89767,2.90519,2.89767,2.90283,8250000.0
2008-11-14 17:21:00,2.89938,2.89964,2.89448,2.89898,6130000.0
2008-11-14 17:22:00,2.89902,2.90101,2.89758,2.90001,12000000.0
2008-11-14 17:23:00,2.8982,2.90138,2.89482,2.8988,13000000.0
2008-11-14 17:24:00,2.89874,2.90433,2.89874,2.90295,15500000.0
2008-11-14 17:25:00,2.90256,2.90453,2.89977,2.90154,10250000.0
2008-11-14 17:26:00,2.90272,2.90474,2.89735,2.90474,11250000.0
2008-11-14 17:27:00,2.90204,2.90378,2.89961,2.9023,9250000.0
2008-11-14 17:28:00,2.90007,2.90463,2.89834,2.90463,6750000.0
2008-11-14 17:29:00,2.89942,2.90341,2.89634,2.90095,9250000.0
2008-11-14 17:30:00,2.90239,2.90654,2.90179,2.90631,9250000.0
2008-11-14 17:31:00,2.90605,2.90918,2.90371,2.90371,11750000.0
2008-11-14 17:32:00,2.90824,2.90948,2.90281,2.90805,8750000.0
2008-11-14 17:33:00,2.90759,2.91073,2.90631,2.91073,9750000.0
2008-11-14 17:34:00,2.91009,2.91009,2.90636,2.9091,6750000.0
2008-11-14 17:35:00,2.90671,2.90976,2.90561,2.9083,7630000.0
2008-11-14 17:36:00,2.909,2.91025,2.90792,2.90869,8250000.0
2008-11-14 17:37:00,2.91044,2.91103,2.90849,2.91034,6750000.0
2008-11-14 17:38:00,2.91092,2.91262,2.90853,2.91078,12000000.0
2008-11-14 17:39:00,2.91046,2.91386,2.90852,2.91386,9880000.0
2008-11-14 17:40:00,2.91536,2.91536,2.90968,2.91294,5750000.0
2008-11-14 17:41:00,2.91313,2.91513,2.9093,2.9099,8250000.0
2008-11-14 17:42:00,2.91305,2.91336,2.90989,2.91192,11500000.0
2008-11-14 17:43:00,2.91173,2.91679,2.91171,2.91612,7500000.0
2008-11-14 17:44:00,2.91567,2.91704,2.91131,2.91212,11000000.0
2008-11-14 17:45:00,2.9153,2.91839,2.91476,2.91643,10500000.0
2008-11-14 17:46:00,2.915,2.91891,2.9141,2.91618,7750000.0
2008-11-14 17:47:00,2.91946,2.92057,2.91571,2.91695,7000000.0
2008-11-14 17:48:00,2.913,2.91692,2.913,2.91429,5500000.0
2008-11-14 17:49:00,2.91349,2.91593,2.91139,2.91412,7250000.0
2008-11-14 17:50:00,2.91027,2.91862,2.91005,2.91039,12500000.0
2008-11-14 17:51:00,2.91387,2.9194,2.91049,2.91546,7750000.0
2008-11-14 17:52:00,2.91345,2.91577,2.91069,2.91334,8760000.0
2008-11-14 17:53:00,2.91406,2.91406,2.91217,2.91217,6500000.0
2008-11-14 17:54:00,2.91317,2.91415,2.90691,2.91401,11500000.0
2008-11-14 17:55:00,2.91172,2.91484,2.91109,2.9138,9000000.0
2008-11-14 17:56:00,2.91441,2.91804,2.91202,2.91684,14640000.0
2008-11-14 17:57:00,2.91693,2.91742,2.91391,2.91455,14000000.0
2008-11-14 17:58:00,2.91356,2.9162,2.91319,2.91464,8250000.0
2008-11-14 17:59:00,2.91104,2.91712,2.91104,2.91686,8250000.0
2008-11-14 18:00:00,2.91655,2.92807,2.91655,2.92037,10750000.0
2008-11-14 18:01:00,2.9207,2.92239,2.91453,2.92239,7500000.0
2008-11-14 18:02:00,2.92329,2.92911,2.9197,2.92558,16000000.0
2008-11-14 18:03:00,2.92666,2.92885,2.92123,2.92147,9500000.0
2008-11-14 18:04:00,2.92678,2.92977,2.92247,2.92408,12750000.0
2008-11-14 18:05:00,2.92505,2.92673,2.92069,2.92116,6750000.0
2008-11-14 18:06:00,2.92052,2.92187,2.91814,2.92079,9380000.0
2008-11-14 18:07:00,2.92091,2.92186,2.91881,2.91915,9750000.0
2008-11-14 18:08:00,2.91701,2.91999,2.9141,2.91449,6500000.0
2008-11-14 18:09:00,2.91744,2.91744,2.90929,2.9134,6750000.0
2008-11-14 18:10:00,2.91476,2.91543,2.912,2.91471,6000000.0
2008-11-14 18:11:00,2.90473,2.91788,2.90473,2.91382,10750000.0
2008-11-14 18:12:00,2.91132,2.91848,2.91132,2.91837,9250000.0
2008-11-14 18:13:00,2.91765,2.91792,2.91398,2.91555,8630000.0
2008-11-14 18:14:00,2.91545,2.91955,2.91271,2.91375,9000000.0
2008-11-14 18:15:00,2.91584,2.91584,2.91286,2.91506,9250000.0
2008-11-14 18:16:00,2.91205,2.91205,2.90897,2.91081,6500000.0
2008-11-14 18:17:00,2.91039,2.91355,2.90616,2.90616,10000000.0
2008-11-14 18:18:00,2.90837,2.90837,2.90518,2.90518,5500000.0
2008-11-14 18:19:00,2.90737,2.9081,2.90333,2.90478,13130000.0
2008-11-14 18:20:00,2.90445,2.90531,2.90146,2.90326,11130000.0
2008-11-14 18:21:00,2.90309,2.90484,2.90078,2.90425,13500000.0
2008-11-14 18:22:00,2.90413,2.90508,2.90077,2.90253,9630000.0
2008-11-14 18:23:00,2.90373,2.9052,2.90066,2.90066,11750000.0
2008-11-14 18:24:00,2.90175,2.90541,2.90126,2.90268,9250000.0
2008-11-14 18:25:00,2.90119,2.90359,2.90087,2.90265,9630000.0
2008-11-14 18:26:00,2.90181,2.90279,2.89962,2.90261,11000000.0
2008-11-14 18:27:00,2.90273,2.90311,2.89906,2.89906,6250000.0
2008-11-14 18:35:00,2.90666,2.90788,2.90097,2.9055,12500000.0
2008-11-14 18:36:00,2.90833,2.90833,2.90484,2.90607,6000000.0
2008-11-14 18:37:00,2.9043,2.90687,2.90163,2.90422,14250000.0
2008-11-14 18:38:00,2.90737,2.90829,2.90578,2.90699,9750000.0
2008-11-14 18:39:00,2.90754,2.90863,2.90452,2.90848,14500000.0
2008-11-14 18:40:00,2.90651,2.90804,2.90405,2.90405,7880000.0
2008-11-14 18:41:00,2.90791,2.90846,2.90347,2.90846,9500000.0
2008-11-14 18:42:00,2.90823,2.90856,2.90126,2.90648,9000000.0
2008-11-14 18:43:00,2.90646,2.90876,2.90541,2.90816,12000000.0
2008-11-14 18:44:00,2.90535,2.90743,2.9025,2.90671,11880000.0
2008-11-14 18:45:00,2.90433,2.90636,2.90084,2.90345,8250000.0
2008-11-14 18:46:00,2.90505,2.90541,2.90203,2.90427,7500000.0
2008-11-14 18:47:00,2.9017,2.90404,2.90104,2.90278,8250000.0
2008-11-14 18:48:00,2.90149,2.90149,2.89247,2.89765,9630000.0
2008-11-14 18:49:00,2.89632,2.89734,2.89179,2.89496,8130000.0
2008-11-14 18:50:00,2.89582,2.89702,2.89543,2.89671,7750000.0
2008-11-14 18:51:00,2.89317,2.89768,2.89317,2.89639,9000000.0
2008-11-14 18:52:00,2.89663,2.89759,2.89477,2.89706,9380000.0
2008-11-14 18:58:00,2.89855,2.89855,2.89192,2.89439,9750000.0
2008-11-14 18:59:00,2.89941,2.89988,2.89518,2.89646,6500000.0
2008-11-14 19:00:00,2.89283,2.89935,2.89283,2.89935,7500000.0
2008-11-14 19:01:00,2.89671,2.9,2.89339,2.89418,12760000.0
2008-11-14 19:02:00,2.89847,2.89982,2.89597,2.89982,9500000.0
2008-11-14 19:03:00,2.90064,2.90257,2.89831,2.90257,6880000.0
2008-11-14 19:04:00,2.90238,2.90471,2.89926,2.90343,14130000.0
2008-11-14 19:05:00,2.90437,2.90479,2.90198,2.90243,10000000.0
2008-11-14 19:06:00,2.90488,2.90664,2.90242,2.90544,15000000.0
2008-11-14 19:07:00,2.90469,2.90787,2.90426,2.90426,5750000.0
2008-11-14 19:08:00,2.90588,2.9131,2.90588,2.91152,7500000.0
2008-11-14 19:09:00,2.91233,2.91243,2.90817,2.91112,5750000.0
2008-11-14 19:10:00,2.91268,2.91282,2.90935,2.90935,11500000.0
2008-11-14 19:11:00,2.90944,2.91171,2.90533,2.90648,10250000.0
2008-11-14 19:12:00,2.9071,2.91155,2.9071,2.91047,7500000.0
2008-11-14 19:13:00,2.9102,2.91124,2.90343,2.90917,10750000.0
2008-11-14 19:14:00,2.9082,2.91105,2.90508,2.90949,8250000.0
2008-11-14 19:15:00,2.90922,2.91118,2.90807,2.90961,5500000.0
2008-11-14 19:16:00,2.91116,2.9115,2.90802,2.91122,8250000.0
2008-11-14 19:17:00,2.90866,2.91115,2.90795,2.91009,12000000.0
2008-11-14 19:18:00,2.9112,2.9112,2.90671,2.90671,10500000.0
2008-11-14 19:19:00,2.90966,2.91057,2.90752,2.90809,10500000.0
2008-11-14 19:20:00,2.90815,2.91049,2.90744,2.90951,5250000.0
2008-11-14 19:21:00,2.90941,2.90989,2.90805,2.90843,6500000.0
2008-11-14 19:22:00,2.90836,2.90836,2.90481,2.90688,9130000.0
2008-11-14 19:23:00,2.90556,2.90668,2.90469,2.90577,7390000.0
2008-11-14 19:24:00,2.90329,2.90638,2.903,2.90433,15500000.0
2008-11-14 19:25:00,2.89975,2.9045,2.89975,2.90371,6750000.0
2008-11-14 19:26:00,2.90256,2.90837,2.90103,2.90834,13130000.0
2008-11-14 19:27:00,2.90901,2.91056,2.90416,2.90894,9250000.0
2008-11-14 19:28:00,2.9122,2.9122,2.90751,2.91095,11000000.0
2008-11-14 19:29:00,2.91059,2.9137,2.908,2.9137,11250000.0
2008-11-14 19:30:00,2.91264,2.9128,2.90575,2.90737,9500000.0
2008-11-14 19:31:00,2.90585,2.90818,2.90174,2.9074,8500000.0
2008-11-14 19:32:00,2.90507,2.9061,2.9027,2.90557,6250000.0
2008-11-14 19:33:00,2.90893,2.90927,2.90238,2.90905,14380000.0
2008-11-14 19:34:00,2.90999,2.91113,2.90682,2.91015,10500000.0
2008-11-14 19:35:00,2.91157,2.91157,2.90977,2.91117,7750000.0
2008-11-14 19:36:00,2.91027,2.91245,2.90902,2.91204,11630000.0
2008-11-14 19:37:00,2.90917,2.91094,2.90456,2.91054,12500000.0
2008-11-14 19:38:00,2.91007,2.91066,2.9068,2.90779,5500000.0
2008-11-14 19:39:00,2.90564,2.91118,2.90564,2.90887,10750000.0
2008-11-14 19:40:00,2.91155,2.91155,2.90794,2.90919,7630000.0
2008-11-14 19:41:00,2.90575,2.91127,2.90509,2.90556,9750000.0
2008-11-14 19:42:00,2.90977,2.91003,2.90558,2.90847,13500000.0
2008-11-14 19:43:00,2.91156,2.91156,2.90665,2.90997,12250000.0
2008-11-14 19:44:00,2.90964,2.91079,2.90769,2.91079,6000000.0
2008-11-14 19:45:00,2.91127,2.91127,2.90558,2.90951,10880000.0
2008-11-14 19:46:00,2.90821,2.91028,2.90542,2.90677,15250000.0
2008-11-14 19:47:00,2.90889,2.91045,2.90883,2.90887,9000000.0
2008-11-14 19:48:00,2.91212,2.91344,2.90694,2.91344,9380000.0
2008-11-14 19:49:00,2.91261,2.91438,2.90958,2.90958,9000000.0
2008-11-14 19:50:00,2.91259,2.91297,2.90829,2.9104,10000000.0
2008-11-14 19:51:00,2.91494,2.91494,2.91165,2.91165,5750000.0
2008-11-14 19:52:00,2.91449,2.91475,2.91129,2.91129,6000000.0
2008-11-14 19:53:00,2.9125,2.91258,2.90955,2.91154,11880000.0
2008-11-14 19:54:00,2.91038,2.91212,2.90885,2.91102,11130000.0
2008-11-14 19:55:00,2.90998,2.91092,2.90645,2.9092,12750000.0
2008-11-14 19:56:00,2.90761,2.90956,2.90599,2.90728,11250000.0
2008-11-14 19:57:00,2.90648,2.90744,2.90295,2.90699,10630000.0
2008-11-14 19:58:00,2.90759,2.90857,2.90482,2.90754,13000000.0
2008-11-14 19:59:00,2.90967,2.90967,2.9027,2.90881,5750000.0
2008-11-14 20:00:00,2.9066,2.91221,2.9066,2.90906,11270000.0
2008-11-14 20:01:00,2.91309,2.91309,2.90694,2.90694,14500000.0
2008-11-14 20:02:00,2.90935,2.9122,2.9062,2.9122,7750000.0
2008-11-14 20:03:00,2.91303,2.91381,2.9099,2.9099,10750000.0
2008-11-14 20:04:00,2.91122,2.9128,2.91029,2.91063,6750000.0
2008-11-14 20:05:00,2.9112,2.91327,2.90723,2.91158,10000000.0
2008-11-14 20:06:00,2.90914,2.91149,2.90664,2.91149,8750000.0
2008-11-14 20:07:00,2.91135,2.91171,2.90706,2.91037,9250000.0
2008-11-14 20:08:00,2.91037,2.91037,2.90825,2.90865,6500000.0
2008-11-14 20:09:00,2.91059,2.91059,2.90623,2.91007,12000000.0
2008-11-14 20:10:00,2.90587,2.90979,2.90492,2.90674,7000000.0
2008-11-14 20:11:00,2.90852,2.90955,2.90457,2.90955,11250000.0
2008-11-14 20:12:00,2.90763,2.90984,2.90732,2.90781,7880000.0
2008-11-14 20:13:00,2.90398,2.91727,2.90398,2.91496,9380000.0
2008-11-14 20:14:00,2.91831,2.9203,2.91706,2.91706,13000000.0
2008-11-14 20:15:00,2.91927,2.92133,2.91623,2.91685,8000000.0
2008-11-14 20:16:00,2.91979,2.9199,2.91616,2.91903,8500000.0
2008-11-14 20:17:00,2.91712,2.91898,2.91561,2.91561,6750000.0
2008-11-14 20:18:00,2.91852,2.91852,2.9133,2.91512,11750000.0
2008-11-14 20:19:00,2.91547,2.91649,2.91257,2.91622,7750000.0
2008-11-14 20:20:00,2.91657,2.91795,2.91504,2.91504,5500000.0
2008-11-14 20:21:00,2.91633,2.91749,2.91201,2.91556,12500000.0
2008-11-14 20:22:00,2.91261,2.91716,2.91261,2.91716,8000000.0
2008-11-14 20:23:00,2.91564,2.91742,2.91359,2.9146,9630000.0
2008-11-14 20:24:00,2.91523,2.91689,2.91157,2.91444,8250000.0
2008-11-14 20:25:00,2.91545,2.91683,2.91279,2.91279,7750000.0
2008-11-14 20:26:00,2.9145,2.91548,2.91338,2.91525,6000000.0
2008-11-14 20:27:00,2.91457,2.91597,2.91234,2.9156,7760000.0
2008-11-14 20:28:00,2.91503,2.91658,2.91292,2.91658,19250000.0
2008-11-14 20:29:00,2.91254,2.91579,2.91254,2.91417,13500000.0
2008-11-14 20:30:00,2.91065,2.91149,2.90636,2.90834,10750000.0
2008-11-14 20:31:00,2.90361,2.9068,2.89901,2.9016,13510000.0
2008-11-14 20:32:00,2.90294,2.90397,2.89868,2.8996,12510000.0
2008-11-14 20:33:00,2.89893,2.90372,2.89893,2.90241,9630000.0
2008-11-14 20:34:00,2.90234,2.90698,2.90234,2.90698,16760000.0
2008-11-14 20:35:00,2.90313,2.90832,2.90313,2.90804,8250000.0
2008-11-14 20:36:00,2.90738,2.90762,2.90524,2.90719,14750000.0
2008-11-14 20:37:00,2.904,2.90574,2.90028,2.90574,13000000.0
2008-11-14 20:38:00,2.90513,2.90588,2.89926,2.90587,12250000.0
2008-11-14 20:39:00,2.90673,2.90741,2.90398,2.90398,8000000.0
2008-11-14 20:40:00,2.90301,2.90374,2.90149,2.90149,8000000.0
2008-11-14 20:41:00,2.90283,2.90449,2.9007,2.90274,12500000.0
2008-11-14 20:42:00,2.89976,2.9042,2.8988,2.9042,7250000.0
2008-11-14 20:43:00,2.90514,2.90528,2.90017,2.90078,9260000.0
2008-11-14 20:44:00,2.90033,2.90646,2.90033,2.90519,7000000.0
2008-11-14 20:45:00,2.90818,2.90818,2.90548,2.90548,5880000.0
2008-11-14 20:46:00,2.90262,2.90689,2.90262,2.90645,8000000.0
2008-11-14 20:47:00,2.90647,2.90799,2.90377,2.90377,6630000.0
2008-11-14 20:48:00,2.90771,2.90918,2.90436,2.90456,8000000.0
2008-11-14 20:49:00,2.90646,2.90737,2.90386,2.9058,15880000.0
2008-11-14 20:50:00,2.90685,2.90821,2.90457,2.90821,10250000.0
2008-11-14 20:51:00,2.90593,2.90598,2.90251,2.90345,6500000.0
2008-11-14 20:52:00,2.90361,2.90504,2.9015,2.9015,9000000.0
2008-11-14 20:53:00,2.90156,2.90344,2.89882,2.90344,7500000.0
2008-11-14 20:54:00,2.90161,2.90435,2.89805,2.89819,14630000.0
2008-11-14 20:55:00,2.90305,2.90305,2.89775,2.90062,9250000.0
2008-11-14 20:56:00,2.89849,2.90003,2.894,2.89538,6000000.0
2008-11-14 20:57:00,2.89107,2.89612,2.89107,2.89586,10000000.0
2008-11-14 20:58:00,2.89691,2.89724,2.89373,2.89493,8130000.0
2008-11-14 20:59:00,2.89428,2.89688,2.89097,2.89677,5500000.0
2008-11-14 21:00:00,2.89604,2.89617,2.8939,2.89496,8250000.0
2008-11-14 21:01:00,2.89378,2.89515,2.88911,2.88911,5250000.0
2008-11-14 21:02:00,2.89358,2.89358,2.89024,2.89163,13250000.0
2008-11-14 21:03:00,2.89143,2.89297,2.88734,2.89297,6380000.0
2008-11-14 21:04:00,2.89296,2.89413,2.89006,2.89265,13380000.0
2008-11-14 21:05:00,2.88925,2.89099,2.87631,2.87894,10130000.0
2008-11-14 21:06:00,2.88493,2.88493,2.8719,2.8745,10380000.0
2008-11-14 21:07:00,2.88094,2.88174,2.87646,2.87829,8250000.0
2008-11-14 21:08:00,2.88125,2.88138,2.87845,2.88135,7750000.0
2008-11-14 21:09:00,2.87787,2.88454,2.87787,2.88406,6380000.0
2008-11-14 21:10:00,2.88741,2.88741,2.88091,2.88574,11510000.0
2008-11-14 21:11:00,2.88362,2.88756,2.88362,2.88682,10750000.0
2008-11-14 21:12:00,2.88703,2.88705,2.88004,2.88705,10750000.0
2008-11-14 21:13:00,2.88699,2.88715,2.88047,2.88668,7760000.0
2008-11-14 21:14:00,2.88443,2.88871,2.8844,2.88871,12630000.0
2008-11-14 21:15:00,2.88775,2.8888,2.88089,2.88089,7880000.0
2008-11-14 21:16:00,2.88689,2.88773,2.88544,2.88659,10260000.0
2008-11-14 21:17:00,2.8841,2.88562,2.88054,2.88429,6250000.0
2008-11-14 21:18:00,2.88592,2.88592,2.87989,2.88487,11250000.0
2008-11-14 21:19:00,2.88384,2.88384,2.87941,2.88133,7130000.0
2008-11-14 21:20:00,2.88178,2.88178,2.87715,2.87868,6630000.0
2008-11-14 21:21:00,2.88201,2.88402,2.87505,2.87792,9630000.0
2008-11-14 21:22:00,2.877,2.87967,2.87297,2.87917,10750000.0
2008-11-14 21:23:00,2.88061,2.88091,2.87464,2.87636,12500000.0
2008-11-14 21:24:00,2.87058,2.87746,2.87058,2.87743,10250000.0
2008-11-14 21:25:00,2.87073,2.88264,2.87018,2.88264,9750000.0
2008-11-14 21:26:00,2.88143,2.88229,2.87854,2.88206,6750000.0
2008-11-14 21:27:00,2.8816,2.88277,2.87854,2.88183,9880000.0
2008-11-14 21:28:00,2.88162,2.88554,2.88162,2.88529,8500000.0
2008-11-14 21:29:00,2.88044,2.88519,2.88044,2.88392,12000000.0
2008-11-14 21:30:00,2.88335,2.88442,2.88038,2.88442,9500000.0
2008-11-14 21:31:00,2.88424,2.88588,2.88017,2.88588,6130000.0
2008-11-14 21:32:00,2.88583,2.88886,2.88375,2.88848,8750000.0
2008-11-14 21:33:00,2.88816,2.88816,2.8847,2.88672,8630000.0
2008-11-14 21:34:00,2.88657,2.88723,2.88325,2.88723,10630000.0
2008-11-14 21:35:00,2.88427,2.88736,2.88199,2.88318,10380000.0
2008-11-14 21:36:00,2.88672,2.88706,2.88262,2.88262,5500000.0
2008-11-14 21:37:00,2.88575,2.88651,2.88207,2.88408,10750000.0
2008-11-14 21:38:00,2.88126,2.88609,2.88126,2.88268,12500000.0
2008-11-14 21:39:00,2.88481,2.88642,2.88147,2.88563,13250000.0
2008-11-14 21:40:00,2.88408,2.88544,2.88299,2.88316,9750000.0
2008-11-14 21:41:00,2.88167,2.88303,2.87874,2.88263,6000000.0
2008-11-14 21:42:00,2.88201,2.88339,2.8803,2.88273,6500000.0
2008-11-14 21:43:00,2.88023,2.8827,2.87886,2.88204,13000000.0
2008-11-14 21:44:00,2.88054,2.88408,2.87979,2.88406,7130000.0
2008-11-14 21:45:00,2.88451,2.88459,2.87931,2.88307,13000000.0
2008-11-14 21:46:00,2.88388,2.88849,2.88388,2.88849,11250000.0
2008-11-14 21:47:00,2.88745,2.88968,2.88445,2.88705,10750000.0
2008-11-14 21:48:00,2.8849,2.88736,2.88442,2.88736,10000000.0
2008-11-14 21:49:00,2.88705,2.88705,2.88256,2.88624,8500000.0
2008-11-14 21:50:00,2.88488,2.88534,2.87948,2.88457,11000000.0
2008-11-14 21:51:00,2.8855,2.88593,2.88191,2.88191,11000000.0
2008-11-14 21:52:00,2.88199,2.88389,2.87276,2.87543,7130000.0
2008-11-14 21:53:00,2.87679,2.87822,2.87056,2.87056,9750000.0
2008-11-14 21:54:00,2.8755,2.87699,2.8726,2.87457,7130000.0
2008-11-14 21:55:00,2.87185,2.87715,2.87043,2.87689,6750000.0
2008-11-14 21:56:00,2.87544,2.87544,2.86912,2.86912,7250000.0
2008-11-14 21:57:00,2.87245,2.87726,2.8701,2.8771,12380000.0
2008-11-14 21:58:00,2.87735,2.87771,2.86852,2.87005,11000000.0
2008-11-14 21:59:00,2.86847,2.86847,2.86136,2.86136,6630000.0
2008-11-14 22:00:00,2.86673,2.86673,2.85733,2.85733,6500000.0
2008-11-14 22:01:00,2.86835,2.8712,2.865,2.8679,5750000.0
2008-11-14 22:02:00,2.86873,2.87433,2.86873,2.87433,8500000.0
2008-11-14 22:03:00,2.87421,2.87651,2.87091,2.87651,11750000.0
2008-11-14 22:04:00,2.87544,2.87728,2.87314,2.87588,6000000.0
2008-11-14 22:05:00,2.87693,2.87789,2.87533,2.8768,5250000.0
2008-11-14 22:06:00,2.87633,2.87773,2.87346,2.87679,14000000.0
2008-11-14 22:07:00,2.87432,2.8752,2.87118,2.87494,7000000.0
2008-11-14 22:08:00,2.87305,2.87465,2.87095,2.87177,12500000.0
2008-11-14 22:09:00,2.87035,2.87452,2.86838,2.87073,7500000.0
2008-11-14 22:10:00,2.87317,2.87317,2.87053,2.87204,7750000.0
2008-11-14 22:11:00,2.87103,2.87418,2.87103,2.87234,15750000.0
2008-11-14 22:12:00,2.8712,2.87401,2.87099,2.87188,5500000.0
2008-11-14 22:13:00,2.87304,2.87304,2.86897,2.87159,8250000.0
2008-11-14 22:14:00,2.87361,2.87361,2.8706,2.87127,15250000.0
2008-11-14 22:15:00,2.88105,2.8827,2.87649,2.87649,7500000.0
2008-11-14 22:16:00,2.88045,2.88347,2.8774,2.88347,6750000.0
2008-11-14 22:17:00,2.88053,2.88565,2.87671,2.88565,6750000.0
2008-11-14 22:18:00,2.88205,2.88592,2.88165,2.88592,8500000.0
2008-11-14 22:19:00,2.88496,2.88538,2.88281,2.88347,5750000.0
2008-11-14 22:20:00,2.88678,2.8875,2.87934,2.88571,10010000.0
2008-11-14 22:21:00,2.88246,2.88555,2.88153,2.8832,12500000.0
2008-11-14 22:22:00,2.88211,2.88487,2.88211,2.88449,5750000.0
2008-11-14 22:23:00,2.88573,2.88573,2.88148,2.88536,11500000.0
2008-11-14 22:24:00,2.88108,2.88465,2.87747,2.88465,5500000.0
2008-11-14 22:25:00,2.88182,2.88553,2.87984,2.88194,7880000.0
2008-11-14 22:26:00,2.88233,2.88735,2.88066,2.88735,6250000.0
2008-11-14 22:27:00,2.88161,2.89268,2.8792,2.89268,8500000.0
2008-11-14 22:28:00,2.88894,2.89233,2.88624,2.88978,9000000.0
2008-11-14 22:29:00,2.88964,2.89601,2.88258,2.89539,6250000.0
2008-11-14 22:30:00,2.89282,2.89665,2.89235,2.89536,9760000.0
2008-11-14 22:31:00,2.898,2.90117,2.89666,2.90117,7250000.0
2008-11-14 22:32:00,2.89994,2.90734,2.89857,2.90734,9750000.0
2008-11-14 22:33:00,2.90453,2.90756,2.90174,2.90756,11250000.0
2008-11-14 22:34:00,2.90737,2.90852,2.90551,2.9057,7250000.0
2008-11-14 22:35:00,2.9078,2.90797,2.90247,2.90706,10250000.0
2008-11-14 22:36:00,2.90913,2.90913,2.90166,2.9064,7000000.0
2008-11-14 22:37:00,2.90455,2.90827,2.90455,2.90623,9010000.0
2008-11-14 22:38:00,2.90482,2.90929,2.90482,2.9085,15750000.0
2008-11-14 22:39:00,2.90691,2.90907,2.9048,2.90793,10500000.0
2008-11-14 22:40:00,2.90916,2.90956,2.90809,2.90896,8000000.0
2008-11-14 22:41:00,2.90932,2.90932,2.90497,2.90793,8250000.0
2008-11-14 22:42:00,2.90936,2.91005,2.90771,2.91005,8500000.0
2008-11-14 22:43:00,2.90908,2.91222,2.90833,2.91199,11250000.0
2008-11-14 22:44:00,2.91174,2.91174,2.90752,2.91049,6500000.0
2008-11-14 22:45:00,2.9108,2.91151,2.90515,2.90515,5500000.0
2008-11-14 22:46:00,2.90451,2.90958,2.90451,2.90865,5880000.0
2008-11-14 22:47:00,2.9079,2.90849,2.906,2.90727,13000000.0
2008-11-14 22:48:00,2.90826,2.90914,2.9077,2.90799,10500000.0
2008-11-14 22:49:00,2.90897,2.90986,2.90777,2.90986,7000000.0
2008-11-14 22:50:00,2.90819,2.90893,2.9029,2.90893,14010000.0
2008-11-14 22:51:00,2.90954,2.90971,2.90508,2.90565,7500000.0
2008-11-14 22:52:00,2.90977,2.91064,2.90964,2.91022,9630000.0
2008-11-14 22:53:00,2.91056,2.91188,2.90762,2.91026,9750000.0
2008-11-14 22:54:00,2.90991,2.91477,2.90739,2.91477,14000000.0
2008-11-14 22:55:00,2.91213,2.9148,2.91047,2.91414,14500000.0
2008-11-14 22:56:00,2.91346,2.91541,2.9134,2.91541,7380000.0
2008-11-14 22:57:00,2.91574,2.91575,2.91429,2.91519,7750000.0
2008-11-14 22:58:00,2.91416,2.91638,2.91416,2.91505,6500000.0
2008-11-14 22:59:00,2.91477,2.92194,2.91343,2.92194,9380000.0
2008-11-14 23:00:00,2.92223,2.92223,2.9185,2.92133,9630000.0
2008-11-14 23:01:00,2.91703,2.92096,2.91683,2.92086,11750000.0
2008-11-14 23:02:00,2.92066,2.92066,2.91088,2.91371,13750000.0
2008-11-14 23:03:00,2.91455,2.91573,2.9117,2.91573,8250000.0
2008-11-14 23:04:00,2.91392,2.91704,2.91339,2.91524,7880000.0
2008-11-14 23:05:00,2.91631,2.91637,2.91435,2.91537,9000000.0
2008-11-14 23:06:00,2.91615,2.91712,2.91482,2.91589,7630000.0
2008-11-14 23:07:00,2.91681,2.91716,2.91376,2.91678,5250000.0
2008-11-14 23:08:00,2.91294,2.91976,2.91294,2.91968,6500000.0
2008-11-14 23:09:00,2.91922,2.9199,2.916,2.91751,9630000.0
2008-11-14 23:10:00,2.91786,2.91958,2.91679,2.91697,8630000.0
2008-11-14 23:11:00,2.91756,2.91756,2.91225,2.91733,11000000.0
2008-11-14 23:12:00,2.91429,2.91754,2.91396,2.91421,9250000.0
2008-11-14 23:13:00,2.91437,2.91513,2.90957,2.90957,12000000.0
2008-11-14 23:14:00,2.90743,2.91072,2.90665,2.90975,9250000.0
2008-11-14 23:15:00,2.91036,2.91092,2.9094,2.90992,8750000.0
2008-11-14 23:16:00,2.91029,2.91149,2.90817,2.91004,6500000.0
2008-11-14 23:17:00,2.90698,2.9115,2.90698,2.91063,7750000.0
2008-11-14 23:18:00,2.91131,2.91463,2.90967,2.9133,18630000.0
2008-11-14 23:19:00,2.91496,2.91627,2.91232,2.9153,8500000.0
2008-11-14 23:20:00,2.91513,2.92095,2.91357,2.92095,9250000.0
2008-11-14 23:21:00,2.92373,2.93022,2.92373,2.92939,5500000.0
2008-11-14 23:22:00,2.93098,2.93098,2.92857,2.92973,7750000.0
2008-11-14 23:23:00,2.92673,2.93051,2.92673,2.928,9000000.0
2008-11-14 23:24:00,2.92927,2.92927,2.92364,2.92739,7630000.0
2008-11-14 23:25:00,2.92263,2.92862,2.92226,2.92741,11630000.0
2008-11-14 23:26:00,2.92652,2.92723,2.92163,2.92652,5880000.0
2008-11-14 23:27:00,2.92709,2.92773,2.92575,2.92721,7500000.0
2008-11-14 23:28:00,2.92304,2.92791,2.92304,2.92653,8000000.0
2008-11-14 23:29:00,2.92706,2.92706,2.92068,2.92282,7000000.0
2008-11-14 23:30:00,2.92497,2.92823,2.92497,2.92823,7000000.0
2008-11-14 23:31:00,2.92577,2.92855,2.92364,2.92799,11630000.0
2008-11-14 23:32:00,2.92954,2.92954,2.92717,2.92845,10250000.0
2008-11-14 23:33:00,2.92426,2.92833,2.92426,2.92759,7750000.0
2008-11-14 23:34:00,2.92674,2.92909,2.9249,2.92788,10500000.0
2008-11-14 23:35:00,2.92685,2.92989,2.92604,2.92989,9880000.0
2008-11-14 23:36:00,2.92865,2.92882,2.92548,2.92756,11250000.0
2008-11-14 23:37:00,2.92787,2.92842,2.92601,2.92698,7880000.0
2008-11-14 23:38:00,2.92631,2.92632,2.9245,2.92579,8000000.0
2008-11-14 23:39:00,2.92614,2.92622,2.92218,2.92477,5250000.0
2008-11-14 23:40:00,2.92407,2.9246,2.92094,2.9246,11880000.0
2008-11-14 23:41:00,2.92427,2.92539,2.9218,2.92502,18760000.0
2008-11-14 23:42:00,2.92569,2.92598,2.92524,2.92524,8000000.0
2008-11-14 23:43:00,2.92116,2.92526,2.92116,2.92526,7750000.0
2008-11-14 23:44:00,2.92505,2.92705,2.92391,2.92705,9250000.0
2008-11-14 23:45:00,2.93717,2.93717,2.92573,2.92608,9750000.0
2008-11-14 23:46:00,2.92463,2.93841,2.92463,2.92738,18500000.0
2008-11-14 23:47:00,2.92651,2.9279,2.92561,2.92714,6380000.0
2008-11-14 23:48:00,2.93036,2.93539,2.92551,2.92551,11000000.0
2008-11-14 23:49:00,2.92868,2.93869,2.92594,2.92594,7130000.0
2008-11-14 23:50:00,2.92645,2.92674,2.9248,2.92657,6500000.0
2008-11-14 23:51:00,2.92712,2.93675,2.92434,2.92563,13750000.0
2008-11-14 23:52:00,2.92578,2.92637,2.92407,2.92608,5750000.0
2008-11-14 23:53:00,2.9292,2.93481,2.92648,2.92648,7500000.0
2008-11-14 23:54:00,2.93004,2.93516,2.92676,2.92676,9880000.0
2008-11-14 23:55:00,2.92398,2.92602,2.92398,2.92578,5750000.0
2008-11-14 23:56:00,2.92762,2.93417,2.9223,2.92363,9500000.0
2008-11-14 23:57:00,2.9253,2.92657,2.92437,2.92437,5880000.0
2008-11-14 23:58:00,2.92543,2.92543,2.92303,2.925,12000000.0
2008-11-14 23:59:00,2.92675,2.93569,2.92047,2.92047,7000000.0
2008-11-17 00:32:00,2.9283,2.95132,2.9283,2.95074,8500000.0
2008-11-17 00:33:00,2.95152,2.95198,2.95086,2.95103,8750000.0
2008-11-17 00:34:00,2.95116,2.95301,2.94962,2.95288,9000000.0
2008-11-17 00:35:00,2.94927,2.95278,2.9474,2.95075,15750000.0
2008-11-17 00:36:00,2.95226,2.95236,2.94842,2.95236,8500000.0
2008-11-17 00:37:00,2.94814,2.95391,2.94814,2.95277,7750000.0
2008-11-17 00:38:00,2.94974,2.95132,2.94639,2.94989,10750000.0
2008-11-17 00:39:00,2.95069,2.9508,2.94882,2.95015,6000000.0
2008-11-17 00:40:00,2.94897,2.95256,2.94844,2.95256,8000000.0
2008-11-17 00:41:00,2.95143,2.95143,2.94878,2.95,6000000.0
2008-11-17 00:42:00,2.94968,2.95128,2.94698,2.94979,9000000.0
2008-11-17 00:43:00,2.94853,2.95129,2.94701,2.95033,9000000.0
2008-11-17 00:44:00,2.94945,2.95343,2.94945,2.9501,11380000.0
2008-11-17 00:45:00,2.95092,2.95258,2.95057,2.95258,9500000.0
2008-11-17 00:46:00,2.95179,2.95383,2.94902,2.95196,11000000.0
2008-11-17 00:47:00,2.95361,2.95361,2.94917,2.95297,7500000.0
2008-11-17 00:49:00,2.95328,2.95386,2.95169,2.95169,9250000.0
2008-11-17 00:50:00,2.95347,2.95397,2.95253,2.95397,6000000.0
2008-11-17 00:51:00,2.95333,2.9549,2.95317,2.9549,8880000.0
2008-11-17 00:52:00,2.95557,2.95768,2.95453,2.95588,5250000.0
2008-11-17 00:53:00,2.95637,2.95889,2.95521,2.95583,14880000.0
2008-11-17 00:54:00,2.95705,2.95839,2.9558,2.95839,15500000.0
2008-11-17 00:55:00,2.95638,2.95852,2.95638,2.95778,7250000.0
2008-11-17 00:56:00,2.95758,2.95758,2.95523,2.9569,11250000.0
2008-11-17 00:57:00,2.95671,2.95757,2.95506,2.95757,8250000.0
2008-11-17 00:58:00,2.95657,2.95814,2.95324,2.95625,15000000.0
2008-11-17 00:59:00,2.95687,2.95763,2.95266,2.95715,7250000.0
2008-11-17 01:00:00,2.95757,2.95757,2.95311,2.95546,17250000.0
2008-11-17 01:01:00,2.95536,2.95654,2.9501,2.95442,14130000.0
2008-11-17 01:02:00,2.95343,2.95578,2.9531,2.95343,15250000.0
2008-11-17 01:03:00,2.95413,2.956,2.95383,2.95466,7880000.0
2008-11-17 01:04:00,2.9557,2.9557,2.95449,2.95499,5500000.0
2008-11-17 01:05:00,2.95424,2.95624,2.95336,2.95541,5500000.0
2008-11-17 01:06:00,2.95702,2.95702,2.95567,2.95629,5250000.0
2008-11-17 01:07:00,2.95605,2.95626,2.95377,2.95377,10000000.0
2008-11-17 01:08:00,2.95496,2.95555,2.95278,2.95555,6250000.0
2008-11-17 01:09:00,2.954,2.95554,2.95079,2.95521,6250000.0
2008-11-17 01:10:00,2.95602,2.95602,2.95447,2.95541,5500000.0
2008-11-17 01:11:00,2.95604,2.95616,2.95029,2.95474,18010000.0
2008-11-17 01:12:00,2.95327,2.95574,2.95327,2.95424,6750000.0
2008-11-17 01:13:00,2.95402,2.95554,2.951,2.951,5500000.0
2008-11-17 01:14:00,2.95522,2.95522,2.94881,2.9535,6750000.0
2008-11-17 01:15:00,2.9532,2.95365,2.95196,2.95306,8500000.0
2008-11-17 01:16:00,2.95343,2.95534,2.9521,2.95378,8750000.0
2008-11-17 01:17:00,2.95534,2.95598,2.95192,2.95338,12750000.0
2008-11-17 01:18:00,2.9549,2.95654,2.95231,2.95269,7750000.0
2008-11-17 01:19:00,2.9526,2.95549,2.9526,2.95527,9750000.0
2008-11-17 01:20:00,2.95489,2.95567,2.953,2.95567,6130000.0
2008-11-17 01:21:00,2.95341,2.95529,2.95016,2.95203,9630000.0
2008-11-17 01:22:00,2.95517,2.95696,2.95343,2.95608,10130000.0
2008-11-17 01:23:00,2.95324,2.95726,2.95194,2.95699,10000000.0
2008-11-17 01:24:00,2.9538,2.95732,2.95372,2.95372,8000000.0
2008-11-17 01:25:00,2.95567,2.95753,2.95238,2.95617,10000000.0
2008-11-17 01:26:00,2.95042,2.95685,2.95042,2.95292,12250000.0
2008-11-17 01:27:00,2.95537,2.95726,2.95421,2.95664,11250000.0
2008-11-17 01:28:00,2.9565,2.95764,2.954,2.95547,10750000.0
2008-11-17 01:29:00,2.95653,2.95724,2.95485,2.95681,6630000.0
2008-11-17 01:30:00,2.95711,2.95711,2.95209,2.95209,9250000.0
2008-11-17 01:31:00,2.95684,2.95736,2.95381,2.95701,10250000.0
2008-11-17 01:32:00,2.95674,2.95674,2.95218,2.95616,10500000.0
2008-11-17 01:33:00,2.95596,2.95597,2.95216,2.95597,5500000.0
2008-11-17 01:34:00,2.95223,2.95698,2.95223,2.95531,8630000.0
2008-11-17 01:35:00,2.95763,2.95763,2.95413,2.95702,13250000.0
2008-11-17 01:36:00,2.95874,2.95968,2.95749,2.95841,7000000.0
2008-11-17 01:37:00,2.95882,2.95935,2.95783,2.95935,5250000.0
2008-11-17 01:38:00,2.95987,2.95987,2.9584,2.95912,9250000.0
2008-11-17 01:39:00,2.9586,2.95901,2.9539,2.95806,7500000.0
2008-11-17 01:40:00,2.95823,2.95823,2.95566,2.95616,8130000.0
2008-11-17 01:41:00,2.95883,2.95941,2.95462,2.95941,11000000.0
2008-11-17 01:42:00,2.95898,2.95965,2.95381,2.95476,6880000.0
2008-11-17 01:43:00,2.95899,2.96084,2.95555,2.96084,8130000.0
2008-11-17 01:44:00,2.95912,2.961,2.95508,2.95915,17750000.0
2008-11-17 01:45:00,2.96047,2.96047,2.95405,2.95912,11630000.0
2008-11-17 01:46:00,2.95918,2.95938,2.95607,2.95639,8750000.0
2008-11-17 01:48:00,2.95645,2.95967,2.95645,2.95851,7000000.0
2008-11-17 01:49:00,2.9603,2.9603,2.95886,2.95924,8750000.0
2008-11-17 01:50:00,2.95717,2.95902,2.95653,2.9589,8250000.0
2008-11-17 01:51:00,2.96034,2.96034,2.95942,2.96,5500000.0
2008-11-17 01:53:00,2.96135,2.96135,2.96097,2.96097,1500000.0
2008-11-17 01:54:00,2.96131,2.96131,2.95817,2.96011,7000000.0
2008-11-17 01:55:00,2.95946,2.96241,2.9586,2.96231,14000000.0
2008-11-17 01:56:00,2.96047,2.96288,2.9586,2.96219,6250000.0
2008-11-17 01:57:00,2.96232,2.96282,2.95877,2.9623,12250000.0
2008-11-17 01:58:00,2.96215,2.96235,2.95762,2.9602,6250000.0
2008-11-17 02:01:00,2.95833,2.96026,2.95567,2.96026,5500000.0
2008-11-17 02:02:00,2.95995,2.96007,2.95623,2.95976,13500000.0
2008-11-17 02:03:00,2.95987,2.95987,2.95599,2.95802,7750000.0
2008-11-17 02:04:00,2.96016,2.96147,2.9571,2.95764,14750000.0
2008-11-17 02:05:00,2.95935,2.95937,2.95652,2.95937,7250000.0
2008-11-17 02:07:00,2.95962,2.96035,2.95565,2.9591,9380000.0
2008-11-17 02:08:00,2.95885,2.96001,2.95885,2.96001,6750000.0
2008-11-17 02:09:00,2.95858,2.95996,2.95606,2.95646,8250000.0
2008-11-17 02:10:00,2.95956,2.96213,2.95945,2.96024,8500000.0
2008-11-17 02:11:00,2.95922,2.96012,2.95576,2.95576,10000000.0
2008-11-17 02:12:00,2.96108,2.9626,2.96038,2.9626,9500000.0
2008-11-17 02:13:00,2.95823,2.96254,2.95799,2.96144,9000000.0
2008-11-17 02:14:00,2.96301,2.9633,2.95668,2.96252,11500000.0
2008-11-17 02:15:00,2.962,2.96261,2.95527,2.96029,17880000.0
2008-11-17 02:16:00,2.96092,2.96185,2.95658,2.95897,9130000.0
2008-11-17 02:17:00,2.95815,2.96551,2.95815,2.96551,9000000.0
2008-11-17 02:18:00,2.9622,2.96564,2.95977,2.96187,13500000.0
2008-11-17 02:19:00,2.96126,2.96517,2.96041,2.96165,8250000.0
2008-11-17 02:20:00,2.96604,2.96604,2.96178,2.96187,6250000.0
2008-11-17 02:21:00,2.96653,2.96653,2.96151,2.96175,7000000.0
2008-11-17 02:22:00,2.96101,2.96335,2.96044,2.96102,5250000.0
2008-11-17 02:23:00,2.96362,2.96465,2.95948,2.95948,7500000.0
2008-11-17 02:24:00,2.95857,2.96061,2.95534,2.95845,8880000.0
2008-11-17 02:25:00,2.95569,2.96189,2.95381,2.95403,8500000.0
2008-11-17 02:26:00,2.95873,2.95873,2.95401,2.95659,4880000.0
2008-11-17 02:27:00,2.96108,2.96108,2.95508,2.96081,12750000.0
2008-11-17 02:28:00,2.95811,2.95969,2.95489,2.95767,9500000.0
2008-11-17 02:29:00,2.95704,2.96183,2.95704,2.96183,9130000.0
2008-11-17 02:30:00,2.95804,2.95855,2.95606,2.95606,8250000.0
2008-11-17 02:31:00,2.96106,2.96145,2.95555,2.95669,13130000.0
2008-11-17 02:32:00,2.95638,2.96148,2.95638,2.96013,12750000.0
2008-11-17 02:33:00,2.95536,2.96298,2.95324,2.95324,16250000.0
2008-11-17 02:34:00,2.9631,2.96348,2.95722,2.95848,10000000.0
2008-11-17 02:35:00,2.95653,2.96172,2.95602,2.95602,5250000.0
2008-11-17 02:36:00,2.95876,2.9619,2.95302,2.95302,10500000.0
2008-11-17 02:37:00,2.9608,2.9608,2.95662,2.95665,6750000.0
2008-11-17 02:38:00,2.95396,2.96114,2.95315,2.95967,11630000.0
2008-11-17 02:39:00,2.95702,2.95971,2.95665,2.95665,8500000.0
2008-11-17 02:40:00,2.95809,2.96122,2.95554,2.95554,9250000.0
2008-11-17 02:41:00,2.95352,2.96193,2.95315,2.96088,8250000.0
2008-11-17 02:42:00,2.95565,2.96073,2.95392,2.95648,12130000.0
2008-11-17 02:43:00,2.9602,2.96028,2.95456,2.9563,13000000.0
2008-11-17 02:44:00,2.95983,2.96059,2.95671,2.96059,6750000.0
2008-11-17 02:45:00,2.95736,2.96031,2.95339,2.96031,8500000.0
2008-11-17 02:46:00,2.95323,2.95936,2.95323,2.9556,5250000.0
2008-11-17 02:47:00,2.95933,2.96098,2.95715,2.95902,7000000.0
2008-11-17 02:48:00,2.95668,2.96085,2.95526,2.95712,17500000.0
2008-11-17 02:49:00,2.9582,2.96006,2.95789,2.96005,5250000.0
2008-11-17 02:50:00,2.95842,2.95924,2.95602,2.95915,5500000.0
2008-11-17 02:51:00,2.96032,2.96032,2.95511,2.95892,6000000.0
2008-11-17 02:52:00,2.95201,2.95812,2.95201,2.95403,10250000.0
2008-11-17 02:53:00,2.95928,2.95938,2.95432,2.95467,5250000.0
2008-11-17 02:54:00,2.95977,2.9607,2.95462,2.95462,5500000.0
2008-11-17 02:55:00,2.96201,2.96289,2.9579,2.9579,5750000.0
2008-11-17 02:56:00,2.96089,2.96089,2.95657,2.95657,9000000.0
2008-11-17 02:57:00,2.95727,2.96196,2.95599,2.95599,15000000.0
2008-11-17 02:58:00,2.95666,2.96063,2.95298,2.95574,9500000.0
2008-11-17 02:59:00,2.9557,2.96106,2.95417,2.96106,8260000.0
2008-11-17 03:00:00,2.95777,2.96029,2.95341,2.95716,6880000.0
2008-11-17 03:01:00,2.95618,2.96166,2.95618,2.96166,15500000.0
2008-11-17 03:02:00,2.96248,2.96248,2.95767,2.9623,6000000.0
2008-11-17 03:03:00,2.9596,2.96187,2.9573,2.95901,7750000.0
2008-11-17 03:04:00,2.96053,2.96385,2.96005,2.96284,10000000.0
2008-11-17 03:05:00,2.95949,2.96209,2.95774,2.95774,12250000.0
2008-11-17 03:06:00,2.95738,2.96242,2.95593,2.95668,14500000.0
2008-11-17 03:07:00,2.96095,2.96095,2.95698,2.95745,5750000.0
2008-11-17 03:08:00,2.9571,2.96139,2.9571,2.95747,10500000.0
2008-11-17 03:09:00,2.95828,2.96008,2.95634,2.95634,6500000.0
2008-11-17 03:10:00,2.95849,2.96063,2.95721,2.95721,8500000.0
2008-11-17 03:11:00,2.9579,2.96178,2.95706,2.95903,11500000.0
2008-11-17 03:12:00,2.95926,2.96358,2.95603,2.96358,11750000.0
2008-11-17 03:13:00,2.96006,2.96221,2.95707,2.96167,8500000.0
2008-11-17 03:14:00,2.95977,2.96229,2.95794,2.95794,9250000.0
2008-11-17 03:15:00,2.95605,2.96168,2.95601,2.95612,11250000.0
2008-11-17 03:16:00,2.96176,2.96176,2.95558,2.95558,7500000.0
2008-11-17 03:17:00,2.96045,2.96045,2.95658,2.95945,8880000.0
2008-11-17 03:18:00,2.95583,2.95882,2.95524,2.95882,6250000.0
2008-11-17 03:19:00,2.95514,2.9581,2.9544,2.9544,9750000.0
2008-11-17 03:20:00,2.95445,2.96039,2.95264,2.96039,6000000.0
2008-11-17 03:21:00,2.95691,2.95836,2.95349,2.95791,9500000.0
2008-11-17 03:22:00,2.95725,2.96071,2.95643,2.95643,7750000.0
2008-11-17 03:23:00,2.9573,2.96147,2.95375,2.96147,6500000.0
2008-11-17 03:24:00,2.95605,2.96067,2.95392,2.95452,13500000.0
2008-11-17 03:25:00,2.96086,2.96086,2.95415,2.95944,6250000.0
2008-11-17 03:26:00,2.95643,2.95923,2.95496,2.95496,12000000.0
2008-11-17 03:27:00,2.95942,2.95942,2.95167,2.95756,12250000.0
2008-11-17 03:28:00,2.95456,2.95837,2.95326,2.95465,5250000.0
2008-11-17 03:29:00,2.95588,2.95921,2.9543,2.95921,11750000.0
2008-11-17 03:30:00,2.95437,2.95858,2.95167,2.95858,10000000.0
2008-11-17 03:31:00,2.95618,2.958,2.95063,2.95471,12250000.0
2008-11-17 03:32:00,2.95551,2.95983,2.95551,2.95983,13750000.0
2008-11-17 03:33:00,2.95175,2.96064,2.95175,2.96048,8500000.0
2008-11-17 03:34:00,2.95936,2.95936,2.95528,2.9566,8000000.0
2008-11-17 03:35:00,2.96077,2.96077,2.95535,2.95582,6250000.0
2008-11-17 03:36:00,2.95507,2.95861,2.95507,2.95849,7250000.0
2008-11-17 03:37:00,2.95567,2.95665,2.95459,2.95512,8000000.0
2008-11-17 03:38:00,2.95382,2.95608,2.95246,2.95246,5500000.0
2008-11-17 03:39:00,2.9539,2.95676,2.95253,2.95535,9880000.0
2008-11-17 03:40:00,2.95322,2.95703,2.95322,2.95573,8750000.0
2008-11-17 03:41:00,2.95733,2.95769,2.95629,2.9564,8250000.0
2008-11-17 03:42:00,2.95442,2.95696,2.95442,2.95472,6750000.0
2008-11-17 03:43:00,2.95545,2.95545,2.94854,2.94854,8500000.0
2008-11-17 03:44:00,2.95435,2.95435,2.94985,2.95122,7500000.0
2008-11-17 03:45:00,2.95384,2.95384,2.94982,2.9526,10000000.0
2008-11-17 03:46:00,2.95317,2.95513,2.95175,2.95175,7000000.0
2008-11-17 03:47:00,2.9539,2.95395,2.95006,2.95006,7250000.0
2008-11-17 03:48:00,2.95337,2.95541,2.95086,2.95136,8250000.0
2008-11-17 03:49:00,2.95433,2.95443,2.9525,2.95443,6750000.0
2008-11-17 03:50:00,2.94763,2.95313,2.94763,2.94946,5500000.0
2008-11-17 03:51:00,2.94962,2.95401,2.94962,2.95219,11250000.0
2008-11-17 03:52:00,2.95157,2.95317,2.94843,2.94843,10250000.0
2008-11-17 03:53:00,2.95286,2.95494,2.95145,2.95331,9000000.0
2008-11-17 03:54:00,2.95242,2.95536,2.94921,2.9535,8250000.0
2008-11-17 03:55:00,2.95622,2.95622,2.95055,2.95525,11000000.0
2008-11-17 03:56:00,2.9518,2.95338,2.95102,2.95213,9000000.0
2008-11-17 03:57:00,2.95241,2.95607,2.95241,2.95326,6880000.0
2008-11-17 03:58:00,2.95336,2.95585,2.95072,2.953,13000000.0
2008-11-17 03:59:00,2.95242,2.95453,2.95042,2.95042,13750000.0
2008-11-17 04:00:00,2.95157,2.95252,2.9495,2.95,8500000.0
2008-11-17 04:01:00,2.94999,2.953,2.94952,2.95241,10880000.0
2008-11-17 04:02:00,2.94806,2.95259,2.94806,2.95201,8880000.0
2008-11-17 04:03:00,2.94839,2.95084,2.94758,2.94759,6250000.0
2008-11-17 04:04:00,2.94979,2.95057,2.94714,2.94714,5250000.0
2008-11-17 04:05:00,2.95124,2.95124,2.94815,2.94815,10250000.0
2008-11-17 04:06:00,2.9504,2.9504,2.94686,2.94802,8630000.0
2008-11-17 04:07:00,2.94613,2.95016,2.94415,2.95016,7250000.0
2008-11-17 04:08:00,2.94937,2.95283,2.94509,2.94792,9250000.0
2008-11-17 04:09:00,2.9492,2.95138,2.94705,2.95113,6250000.0
2008-11-17 04:10:00,2.94826,2.95142,2.94546,2.94876,7000000.0
2008-11-17 04:11:00,2.94803,2.95176,2.94803,2.95163,8130000.0
2008-11-17 04:12:00,2.952,2.95251,2.94857,2.94907,8500000.0
2008-11-17 04:13:00,2.94907,2.95274,2.9479,2.94906,18500000.0
2008-11-17 04:14:00,2.94964,2.95065,2.94809,2.94872,5500000.0
2008-11-17 04:15:00,2.95278,2.95278,2.94846,2.94931,8250000.0
2008-11-17 04:16:00,2.94929,2.95235,2.94679,2.94679,11500000.0
2008-11-17 04:17:00,2.9503,2.95195,2.95007,2.95007,7500000.0
2008-11-17 04:18:00,2.95001,2.95277,2.94737,2.94962,12750000.0
2008-11-17 04:19:00,2.95115,2.9532,2.94941,2.9505,9500000.0
2008-11-17 04:20:00,2.94906,2.95221,2.94617,2.95221,5630000.0
2008-11-17 04:21:00,2.94979,2.95178,2.94839,2.94968,10880000.0
2008-11-17 04:22:00,2.95284,2.95284,2.9478,2.95103,10630000.0
2008-11-17 04:23:00,2.95139,2.95139,2.94556,2.94924,12880000.0
2008-11-17 04:24:00,2.94996,2.95362,2.94948,2.95149,7750000.0
2008-11-17 04:25:00,2.95211,2.95265,2.94813,2.94845,6500000.0
2008-11-17 04:26:00,2.95209,2.95325,2.94908,2.94908,12000000.0
2008-11-17 04:27:00,2.95138,2.95411,2.95104,2.95411,8130000.0
2008-11-17 04:28:00,2.95328,2.95328,2.94682,2.94878,9500000.0
2008-11-17 04:29:00,2.95046,2.95171,2.94956,2.95164,8500000.0
2008-11-17 04:30:00,2.94921,2.95276,2.94739,2.95218,6750000.0
2008-11-17 04:31:00,2.952,2.95447,2.949,2.949,9750000.0
2008-11-17 04:32:00,2.95352,2.95712,2.95331,2.95375,5250000.0
2008-11-17 04:33:00,2.95673,2.95673,2.94826,2.95385,5750000.0
2008-11-17 04:34:00,2.9571,2.95755,2.95113,2.95187,16250000.0
2008-11-17 04:35:00,2.9578,2.9578,2.95079,2.95476,7630000.0
2008-11-17 04:36:00,2.95805,2.95805,2.95159,2.95159,8500000.0
2008-11-17 04:37:00,2.9561,2.95763,2.95573,2.95763,7500000.0
2008-11-17 04:38:00,2.95502,2.95798,2.95329,2.95745,5500000.0
2008-11-17 04:39:00,2.95418,2.95666,2.95139,2.95139,7000000.0
2008-11-17 04:40:00,2.95421,2.95736,2.95163,2.95505,10250000.0
2008-11-17 04:41:00,2.95479,2.9575,2.95175,2.95517,16250000.0
2008-11-17 04:42:00,2.95529,2.95784,2.95318,2.95318,9260000.0
2008-11-17 04:43:00,2.95869,2.95878,2.95662,2.95662,6630000.0
2008-11-17 04:44:00,2.95526,2.95813,2.95526,2.95724,10750000.0
2008-11-17 04:45:00,2.95618,2.95783,2.95376,2.95473,7500000.0
2008-11-17 04:46:00,2.95834,2.95883,2.95591,2.95591,8500000.0
2008-11-17 04:47:00,2.95259,2.95777,2.95259,2.95516,12250000.0
2008-11-17 04:48:00,2.95717,2.95717,2.94999,2.95502,9000000.0
2008-11-17 04:49:00,2.9526,2.95737,2.9526,2.95461,10000000.0
2008-11-17 04:50:00,2.95648,2.95744,2.95125,2.95744,8750000.0
2008-11-17 04:51:00,2.95562,2.95791,2.95427,2.95441,6380000.0
2008-11-17 04:52:00,2.95712,2.95712,2.95109,2.95376,7000000.0
2008-11-17 04:53:00,2.95336,2.9566,2.95336,2.9566,10500000.0
2008-11-17 04:54:00,2.95414,2.95684,2.95414,2.95684,12500000.0
2008-11-17 04:55:00,2.95729,2.95801,2.95322,2.95534,6500000.0
2008-11-17 04:56:00,2.95727,2.95727,2.95413,2.95532,5130000.0
2008-11-17 04:57:00,2.95471,2.95762,2.95234,2.95464,12000000.0
2008-11-17 04:58:00,2.95591,2.95673,2.95216,2.95216,7500000.0
2008-11-17 04:59:00,2.95509,2.95796,2.95391,2.95796,11250000.0
2008-11-17 05:00:00,2.95575,2.9585,2.95378,2.95483,9750000.0
2008-11-17 05:01:00,2.95875,2.95875,2.95611,2.95611,10500000.0
2008-11-17 05:02:00,2.95932,2.96132,2.95717,2.96132,8380000.0
2008-11-17 05:03:00,2.95891,2.95933,2.95635,2.95657,7500000.0
2008-11-17 05:04:00,2.9577,2.9592,2.95413,2.95517,12250000.0
2008-11-17 05:05:00,2.95765,2.96039,2.95341,2.95662,10000000.0
2008-11-17 05:06:00,2.95553,2.9587,2.95317,2.95707,12250000.0
2008-11-17 05:07:00,2.95762,2.95877,2.95681,2.95877,11250000.0
2008-11-17 05:08:00,2.95405,2.95854,2.95405,2.95854,6000000.0
2008-11-17 05:09:00,2.95667,2.95842,2.95346,2.95603,10130000.0
2008-11-17 05:10:00,2.95713,2.95869,2.95627,2.95644,5250000.0
2008-11-17 05:11:00,2.95926,2.95963,2.95666,2.95845,8250000.0
2008-11-17 05:12:00,2.95682,2.95892,2.955,2.95738,15500000.0
2008-11-17 05:13:00,2.95968,2.95968,2.9561,2.9561,8500000.0
2008-11-17 05:14:00,2.95415,2.95867,2.95396,2.95622,7880000.0
2008-11-17 05:15:00,2.95489,2.95774,2.95195,2.95774,6630000.0
2008-11-17 05:16:00,2.95744,2.95744,2.95213,2.95476,15250000.0
2008-11-17 05:17:00,2.95366,2.95505,2.95314,2.95327,11000000.0
2008-11-17 05:18:00,2.95334,2.95429,2.94981,2.95171,7750000.0
2008-11-17 05:19:00,2.95495,2.95495,2.95164,2.954,6000000.0
2008-11-17 05:20:00,2.9547,2.95479,2.95101,2.95331,11000000.0
2008-11-17 05:21:00,2.95263,2.95492,2.94964,2.95492,18260000.0
2008-11-17 05:22:00,2.95304,2.95423,2.94772,2.94772,9000000.0
2008-11-17 05:23:00,2.95426,2.95426,2.94883,2.95213,6130000.0
2008-11-17 05:24:00,2.95006,2.95369,2.94992,2.95232,7250000.0
2008-11-17 05:25:00,2.94957,2.95384,2.94833,2.94852,7880000.0
2008-11-17 05:26:00,2.95276,2.95276,2.94706,2.94868,10630000.0
2008-11-17 05:27:00,2.9505,2.95213,2.9474,2.9474,9500000.0
2008-11-17 05:28:00,2.94851,2.95142,2.94733,2.95119,5500000.0
2008-11-17 05:29:00,2.94686,2.95111,2.94477,2.95111,10630000.0
2008-11-17 05:30:00,2.94791,2.94969,2.94425,2.94833,5750000.0
2008-11-17 05:31:00,2.95046,2.95164,2.94715,2.95086,6750000.0
2008-11-17 05:32:00,2.94909,2.95127,2.94783,2.95019,7380000.0
2008-11-17 05:33:00,2.95041,2.95294,2.9494,2.95294,8880000.0
2008-11-17 05:34:00,2.95065,2.95366,2.9476,2.95169,7750000.0
2008-11-17 05:35:00,2.95064,2.95292,2.9487,2.95133,8000000.0
2008-11-17 05:36:00,2.95136,2.95151,2.94973,2.95008,6880000.0
2008-11-17 05:37:00,2.95156,2.95156,2.94786,2.94786,5250000.0
2008-11-17 05:38:00,2.94819,2.95064,2.94567,2.94862,14130000.0
2008-11-17 05:39:00,2.94741,2.94915,2.94236,2.94652,11500000.0
2008-11-17 05:40:00,2.94756,2.94839,2.94696,2.947,8250000.0
2008-11-17 05:41:00,2.94767,2.94915,2.94543,2.94848,7380000.0
2008-11-17 05:42:00,2.94967,2.94967,2.94365,2.94694,6750000.0
2008-11-17 05:43:00,2.9487,2.94998,2.94412,2.94935,9750000.0
2008-11-17 05:44:00,2.94386,2.94896,2.94386,2.94896,10500000.0
2008-11-17 05:45:00,2.94602,2.94764,2.94528,2.94706,9750000.0
2008-11-17 05:46:00,2.94881,2.94971,2.94515,2.94971,9750000.0
2008-11-17 05:47:00,2.94715,2.94885,2.94595,2.94595,5500000.0
2008-11-17 05:48:00,2.94556,2.94971,2.94556,2.94971,7750000.0
2008-11-17 05:49:00,2.94738,2.94929,2.94695,2.94771,6000000.0
2008-11-17 05:50:00,2.94898,2.94967,2.94257,2.94402,6380000.0
2008-11-17 05:51:00,2.95002,2.95054,2.94542,2.94627,12250000.0
2008-11-17 05:52:00,2.94519,2.94788,2.94171,2.94788,9500000.0
2008-11-17 05:53:00,2.94552,2.94773,2.94169,2.94611,10250000.0
2008-11-17 05:54:00,2.94724,2.94832,2.94428,2.94503,8380000.0
2008-11-17 05:55:00,2.9465,2.94841,2.94312,2.94793,6500000.0
2008-11-17 05:56:00,2.94564,2.94807,2.94339,2.94728,9880000.0
2008-11-17 05:57:00,2.94615,2.94655,2.94102,2.94102,8000000.0
2008-11-17 05:58:00,2.94536,2.9478,2.94536,2.94746,7500000.0
2008-11-17 05:59:00,2.94552,2.9475,2.94468,2.94468,7000000.0
2008-11-17 06:00:00,2.94235,2.94764,2.94235,2.94764,7130000.0
2008-11-17 06:01:00,2.94383,2.94675,2.94173,2.94596,9000000.0
2008-11-17 06:02:00,2.94525,2.94667,2.9396,2.94602,10250000.0
2008-11-17 06:03:00,2.9421,2.9466,2.9421,2.9466,9250000.0
2008-11-17 06:04:00,2.94676,2.94676,2.93962,2.93962,7880000.0
2008-11-17 06:05:00,2.94614,2.94622,2.94052,2.94459,11000000.0
2008-11-17 06:06:00,2.9388,2.94495,2.9388,2.94427,9630000.0
2008-11-17 06:07:00,2.94303,2.94458,2.94094,2.94274,8250000.0
2008-11-17 06:08:00,2.94239,2.94509,2.94184,2.94184,14880000.0
2008-11-17 06:09:00,2.9436,2.9436,2.93672,2.94063,9000000.0
2008-11-17 06:10:00,2.94311,2.94376,2.93904,2.94162,6500000.0
2008-11-17 06:11:00,2.94462,2.94496,2.94033,2.94148,7880000.0
2008-11-17 06:12:00,2.94452,2.94516,2.94055,2.94055,6750000.0
2008-11-17 06:13:00,2.94589,2.94589,2.94311,2.94325,9500000.0
2008-11-17 06:14:00,2.94407,2.94513,2.94,2.94438,8500000.0
2008-11-17 06:15:00,2.94422,2.94434,2.93847,2.93987,6880000.0
2008-11-17 06:16:00,2.94224,2.9444,2.94044,2.94401,12500000.0
2008-11-17 06:17:00,2.94517,2.94519,2.94169,2.94471,6000000.0
2008-11-17 06:18:00,2.94278,2.94585,2.94227,2.94585,5750000.0
2008-11-17 06:19:00,2.94215,2.94616,2.94192,2.94616,12880000.0
2008-11-17 06:20:00,2.94467,2.9467,2.94063,2.94601,10500000.0
2008-11-17 06:21:00,2.94379,2.94705,2.94084,2.94084,7750000.0
2008-11-17 06:22:00,2.94692,2.94772,2.94177,2.94508,11500000.0
2008-11-17 06:23:00,2.94497,2.94813,2.94497,2.94517,9500000.0
2008-11-17 06:24:00,2.94444,2.94762,2.94193,2.94364,11380000.0
2008-11-17 06:25:00,2.94835,2.94908,2.94333,2.94908,10000000.0
2008-11-17 06:26:00,2.94643,2.9491,2.94416,2.94703,10500000.0
2008-11-17 06:27:00,2.95092,2.95092,2.94726,2.95005,10750000.0
2008-11-17 06:28:00,2.95031,2.95031,2.94385,2.94873,6260000.0
2008-11-17 06:29:00,2.94755,2.94878,2.94435,2.94878,8250000.0
2008-11-17 06:30:00,2.94899,2.94899,2.94483,2.94526,13000000.0
2008-11-17 06:31:00,2.94752,2.94752,2.94292,2.94292,8750000.0
2008-11-17 06:32:00,2.94541,2.94681,2.94126,2.94665,9250000.0
2008-11-17 06:33:00,2.94408,2.94612,2.94296,2.94612,6500000.0
2008-11-17 06:34:00,2.94402,2.94744,2.94354,2.94567,11000000.0
2008-11-17 06:35:00,2.94773,2.94773,2.94219,2.94368,10750000.0
2008-11-17 06:36:00,2.94709,2.94794,2.94316,2.94548,8000000.0
2008-11-17 06:37:00,2.94585,2.94785,2.94342,2.94674,10250000.0
2008-11-17 06:38:00,2.94706,2.94949,2.94577,2.94915,9000000.0
2008-11-17 06:39:00,2.94882,2.94906,2.94602,2.94906,7000000.0
2008-11-17 06:40:00,2.94724,2.95,2.94517,2.95,7750000.0
2008-11-17 06:41:00,2.94654,2.94956,2.94461,2.9466,9000000.0
2008-11-17 06:42:00,2.94689,2.9496,2.94645,2.94877,8500000.0
2008-11-17 06:43:00,2.95024,2.95024,2.94755,2.95012,10750000.0
2008-11-17 06:44:00,2.94265,2.95085,2.94265,2.95066,5500000.0
2008-11-17 06:45:00,2.95138,2.95138,2.94569,2.94618,10750000.0
2008-11-17 06:46:00,2.94736,2.95048,2.94286,2.94759,7250000.0
2008-11-17 06:47:00,2.95081,2.95112,2.94493,2.95112,13380000.0
2008-11-17 06:48:00,2.9495,2.95163,2.94747,2.94834,10000000.0
2008-11-17 06:49:00,2.95089,2.95217,2.94469,2.95217,14130000.0
2008-11-17 06:50:00,2.94859,2.9499,2.94527,2.94527,6750000.0
2008-11-17 06:51:00,2.94815,2.95176,2.94784,2.95176,8000000.0
2008-11-17 06:52:00,2.95003,2.95192,2.94902,2.95097,8000000.0
2008-11-17 06:53:00,2.94702,2.95076,2.94344,2.95076,10000000.0
2008-11-17 06:54:00,2.95177,2.95254,2.94529,2.94948,10380000.0
2008-11-17 06:55:00,2.95103,2.95103,2.94462,2.94749,14630000.0
2008-11-17 06:56:00,2.95059,2.95059,2.94535,2.94853,5250000.0
2008-11-17 06:57:00,2.95066,2.95066,2.94757,2.94801,12250000.0
2008-11-17 06:58:00,2.94685,2.95035,2.9442,2.94737,7750000.0
2008-11-17 06:59:00,2.94754,2.95005,2.94736,2.94837,8000000.0
2008-11-17 07:00:00,2.94968,2.94968,2.94518,2.94679,5500000.0
2008-11-17 07:01:00,2.94917,2.95063,2.94702,2.94969,7000000.0
2008-11-17 07:02:00,2.94905,2.94925,2.94463,2.94736,7750000.0
2008-11-17 07:03:00,2.95001,2.95001,2.94463,2.94602,7500000.0
2008-11-17 07:04:00,2.95032,2.95038,2.94689,2.94982,11500000.0
2008-11-17 07:05:00,2.94476,2.95164,2.94401,2.94924,13630000.0
2008-11-17 07:06:00,2.95204,2.95221,2.94833,2.95117,6130000.0
2008-11-17 07:07:00,2.94867,2.95241,2.94867,2.95241,9750000.0
2008-11-17 07:08:00,2.95245,2.95316,2.9494,2.95316,11000000.0
2008-11-17 07:09:00,2.95313,2.95318,2.94903,2.94916,8380000.0
2008-11-17 07:10:00,2.95229,2.95229,2.94737,2.95165,14000000.0
2008-11-17 07:11:00,2.94879,2.95025,2.94583,2.94782,5250000.0
2008-11-17 07:12:00,2.94673,2.9494,2.94577,2.94698,8500000.0
2008-11-17 07:13:00,2.9481,2.9481,2.93895,2.93895,10500000.0
2008-11-17 07:14:00,2.94545,2.94597,2.94438,2.94481,9750000.0
2008-11-17 07:15:00,2.94852,2.94888,2.94435,2.94435,7000000.0
2008-11-17 07:16:00,2.94751,2.94944,2.94642,2.94765,6380000.0
2008-11-17 07:17:00,2.95027,2.95027,2.94472,2.94751,8250000.0
2008-11-17 07:18:00,2.94873,2.95161,2.94873,2.95058,13750000.0
2008-11-17 07:19:00,2.94589,2.95166,2.94589,2.94713,7500000.0
2008-11-17 07:20:00,2.94937,2.95129,2.94937,2.94973,5880000.0
2008-11-17 07:21:00,2.95197,2.95197,2.94474,2.94712,14500000.0
2008-11-17 07:22:00,2.95047,2.95047,2.94518,2.94863,8500000.0
2008-11-17 07:23:00,2.94686,2.94948,2.94686,2.94904,14000000.0
2008-11-17 07:24:00,2.9488,2.9501,2.94658,2.94675,6000000.0
2008-11-17 07:25:00,2.95153,2.95153,2.94575,2.94784,12250000.0
2008-11-17 07:26:00,2.94904,2.95061,2.94444,2.94444,9500000.0
2008-11-17 07:27:00,2.94713,2.95069,2.94395,2.94648,11130000.0
2008-11-17 07:28:00,2.94935,2.9501,2.94433,2.94433,12880000.0
2008-11-17 07:29:00,2.95124,2.95124,2.94687,2.94899,9130000.0
2008-11-17 07:30:00,2.94705,2.94978,2.94609,2.94609,9250000.0
2008-11-17 07:31:00,2.94915,2.95007,2.94497,2.95007,15630000.0
2008-11-17 07:32:00,2.94985,2.95274,2.94596,2.95155,6750000.0
2008-11-17 07:33:00,2.94835,2.95152,2.94835,2.95117,8500000.0
2008-11-17 07:34:00,2.94794,2.95213,2.94794,2.95051,8250000.0
2008-11-17 07:35:00,2.94715,2.95187,2.94639,2.95187,8750000.0
2008-11-17 07:36:00,2.94901,2.95327,2.94883,2.95126,8500000.0
2008-11-17 07:37:00,2.95337,2.95337,2.94788,2.94788,8510000.0
2008-11-17 07:38:00,2.95273,2.9533,2.94899,2.9531,16010000.0
2008-11-17 07:39:00,2.94927,2.95345,2.94927,2.95071,6130000.0
2008-11-17 07:40:00,2.95096,2.95299,2.95038,2.95297,11380000.0
2008-11-17 07:41:00,2.9526,2.95302,2.95009,2.95027,11130000.0
2008-11-17 07:42:00,2.94877,2.9525,2.94492,2.94492,7000000.0
2008-11-17 07:43:00,2.94809,2.94878,2.94382,2.94671,8500000.0
2008-11-17 07:44:00,2.94642,2.94927,2.94446,2.9492,9000000.0
2008-11-17 07:45:00,2.94454,2.94865,2.94454,2.94865,9250000.0
2008-11-17 07:46:00,2.94145,2.94809,2.94018,2.94206,10630000.0
2008-11-17 07:47:00,2.94742,2.94861,2.94589,2.94707,7250000.0
2008-11-17 07:48:00,2.94908,2.94909,2.9439,2.94883,12500000.0
2008-11-17 07:49:00,2.94382,2.94822,2.94278,2.94432,7000000.0
2008-11-17 07:50:00,2.95052,2.95156,2.94555,2.95156,9500000.0
2008-11-17 07:51:00,2.94683,2.95011,2.94642,2.94854,6630000.0
2008-11-17 07:52:00,2.95059,2.95059,2.94574,2.94784,9500000.0
2008-11-17 07:53:00,2.94879,2.95206,2.94754,2.95206,8500000.0
2008-11-17 07:54:00,2.95195,2.95239,2.94296,2.95178,10750000.0
2008-11-17 07:55:00,2.95229,2.95249,2.94802,2.94802,11000000.0
2008-11-17 07:56:00,2.95068,2.95071,2.9468,2.95062,14250000.0
2008-11-17 07:57:00,2.94972,2.94972,2.94386,2.94912,5500000.0
2008-11-17 07:59:00,2.94859,2.95106,2.94669,2.94949,15630000.0
2008-11-17 08:00:00,2.95143,2.95194,2.94596,2.94791,5880000.0
2008-11-17 08:01:00,2.94961,2.9506,2.94564,2.94777,15250000.0
2008-11-17 08:02:00,2.94924,2.94924,2.94442,2.94761,9250000.0
2008-11-17 08:03:00,2.94778,2.95006,2.94686,2.94889,10250000.0
2008-11-17 08:04:00,2.94526,2.95004,2.94526,2.94823,8500000.0
2008-11-17 08:05:00,2.94742,2.94973,2.9447,2.94713,11750000.0
2008-11-17 08:06:00,2.95008,2.95008,2.94583,2.9473,7630000.0
2008-11-17 08:07:00,2.94986,2.95059,2.94742,2.94742,6630000.0
2008-11-17 08:08:00,2.94942,2.95058,2.9482,2.95047,7750000.0
2008-11-17 08:09:00,2.94745,2.94832,2.94425,2.94788,7750000.0
2008-11-17 08:10:00,2.94532,2.94863,2.94532,2.94664,10750000.0
2008-11-17 08:11:00,2.94939,2.95018,2.94539,2.95018,7760000.0
2008-11-17 08:12:00,2.94736,2.95039,2.94736,2.95039,6630000.0
2008-11-17 08:13:00,2.9486,2.94975,2.94496,2.9459,12750000.0
2008-11-17 08:14:00,2.9497,2.95165,2.94758,2.9512,6500000.0
2008-11-17 08:15:00,2.95068,2.95068,2.9479,2.94911,5750000.0
2008-11-17 08:16:00,2.95118,2.95118,2.94673,2.95086,9250000.0
2008-11-17 08:17:00,2.94828,2.95062,2.94602,2.95035,8250000.0
2008-11-17 08:18:00,2.94808,2.95123,2.94589,2.94589,13630000.0
2008-11-17 08:19:00,2.94905,2.95043,2.94749,2.95043,11500000.0
2008-11-17 08:20:00,2.95097,2.95097,2.9468,2.9468,13250000.0
2008-11-17 08:21:00,2.94957,2.94957,2.94651,2.94925,5250000.0
2008-11-17 08:22:00,2.94964,2.95014,2.94666,2.94854,15630000.0
2008-11-17 08:23:00,2.94745,2.94985,2.94516,2.94879,11000000.0
2008-11-17 08:24:00,2.94805,2.95085,2.94805,2.95085,5750000.0
2008-11-17 08:25:00,2.94841,2.94973,2.9453,2.94832,10130000.0
2008-11-17 08:26:00,2.94907,2.94966,2.94339,2.94966,10250000.0
2008-11-17 08:27:00,2.94895,2.94944,2.94506,2.94905,9500000.0
2008-11-17 08:28:00,2.94982,2.95079,2.94418,2.94875,8500000.0
2008-11-17 08:29:00,2.94446,2.9487,2.94446,2.94857,7000000.0
2008-11-17 08:30:00,2.94906,2.94906,2.94452,2.94905,13250000.0
2008-11-17 08:31:00,2.94995,2.95047,2.94747,2.95047,8500000.0
2008-11-17 08:32:00,2.94858,2.95053,2.94395,2.94944,7000000.0
2008-11-17 08:33:00,2.94925,2.94966,2.94531,2.94531,12000000.0
2008-11-17 08:34:00,2.94761,2.9508,2.94512,2.94512,9750000.0
2008-11-17 08:35:00,2.94976,2.95251,2.94657,2.95108,13750000.0
2008-11-17 08:36:00,2.95196,2.95293,2.95007,2.95077,6250000.0
2008-11-17 08:37:00,2.95035,2.95217,2.94794,2.95217,12630000.0
2008-11-17 08:38:00,2.95062,2.95319,2.95006,2.95319,7000000.0
2008-11-17 08:39:00,2.94952,2.95288,2.94952,2.95115,8130000.0
2008-11-17 08:40:00,2.95039,2.95331,2.94986,2.95049,7500000.0
2008-11-17 08:41:00,2.94563,2.95372,2.94542,2.95372,6750000.0
2008-11-17 08:42:00,2.95352,2.95397,2.94774,2.95397,12000000.0
2008-11-17 08:43:00,2.95344,2.95479,2.94983,2.95217,7250000.0
2008-11-17 08:44:00,2.95257,2.95544,2.9495,2.95133,6000000.0
2008-11-17 08:45:00,2.95424,2.95516,2.95,2.95211,8380000.0
2008-11-17 08:46:00,2.95187,2.95462,2.94678,2.95318,10500000.0
2008-11-17 08:47:00,2.95355,2.95528,2.95006,2.95006,8500000.0
2008-11-17 08:48:00,2.95106,2.95468,2.94875,2.95393,9000000.0
2008-11-17 08:49:00,2.95384,2.9554,2.95274,2.95364,8250000.0
2008-11-17 08:50:00,2.95282,2.95412,2.95123,2.95412,5500000.0
2008-11-17 08:51:00,2.95432,2.95495,2.95057,2.95113,7500000.0
2008-11-17 08:52:00,2.95016,2.95394,2.95016,2.95121,5880000.0
2008-11-17 08:53:00,2.9515,2.95389,2.94816,2.95099,21130000.0
2008-11-17 08:54:00,2.95168,2.95409,2.95088,2.95409,8500000.0
2008-11-17 08:55:00,2.95275,2.95573,2.95086,2.95364,9880000.0
2008-11-17 08:56:00,2.95274,2.95444,2.95043,2.9522,6380000.0
2008-11-17 08:57:00,2.95284,2.95319,2.94884,2.95019,6750000.0
2008-11-17 08:58:00,2.94742,2.95089,2.94258,2.95089,9250000.0
2008-11-17 08:59:00,2.94926,2.95044,2.94665,2.94873,9130000.0
2008-11-17 09:00:00,2.95078,2.95078,2.94494,2.94917,9000000.0
2008-11-17 09:01:00,2.94838,2.94942,2.94609,2.94839,14750000.0
2008-11-17 09:02:00,2.94712,2.94811,2.94312,2.94333,9250000.0
2008-11-17 09:03:00,2.94608,2.94608,2.9395,2.9458,14500000.0
2008-11-17 09:04:00,2.94406,2.94575,2.94132,2.94575,6250000.0
2008-11-17 09:05:00,2.9429,2.94534,2.94154,2.9452,7000000.0
2008-11-17 09:06:00,2.94365,2.94517,2.94009,2.94484,8500000.0
2008-11-17 09:07:00,2.94489,2.94659,2.94208,2.94659,12380000.0
2008-11-17 09:08:00,2.94681,2.94681,2.93962,2.93962,12500000.0
2008-11-17 09:09:00,2.94552,2.94552,2.94233,2.94233,5750000.0
2008-11-17 09:10:00,2.94425,2.94425,2.93945,2.94363,8130000.0
2008-11-17 09:11:00,2.94366,2.94366,2.93678,2.93856,10250000.0
2008-11-17 09:12:00,2.93935,2.93935,2.93296,2.93296,5750000.0
2008-11-17 09:13:00,2.93295,2.93295,2.91851,2.92356,9750000.0
2008-11-17 09:14:00,2.92624,2.92667,2.91575,2.92651,6880000.0
2008-11-17 09:15:00,2.92752,2.92878,2.9202,2.92804,8250000.0
2008-11-17 09:16:00,2.93246,2.93283,2.92123,2.92757,10000000.0
2008-11-17 09:17:00,2.93308,2.93616,2.92839,2.93192,8500000.0
2008-11-17 09:18:00,2.93533,2.93763,2.93121,2.93243,13000000.0
2008-11-17 09:19:00,2.93144,2.93929,2.93144,2.93877,11250000.0
2008-11-17 09:20:00,2.93932,2.94277,2.93736,2.93893,12750000.0
2008-11-17 09:21:00,2.93782,2.94158,2.9359,2.93829,9750000.0
2008-11-17 09:22:00,2.93952,2.94211,2.9375,2.93823,10000000.0
2008-11-17 09:23:00,2.93756,2.94041,2.93748,2.93866,4880000.0
2008-11-17 09:24:00,2.9377,2.94057,2.93505,2.93713,14500000.0
2008-11-17 09:25:00,2.93885,2.9401,2.93842,2.93885,10500000.0
2008-11-17 09:26:00,2.93543,2.94182,2.93516,2.93733,13250000.0
2008-11-17 09:27:00,2.93599,2.94176,2.93599,2.9372,7750000.0
2008-11-17 09:28:00,2.94004,2.94081,2.93836,2.9385,9380000.0
2008-11-17 09:29:00,2.93854,2.94119,2.93682,2.93864,19250000.0
2008-11-17 09:30:00,2.93935,2.94057,2.93343,2.9367,6500000.0
2008-11-17 09:31:00,2.93887,2.93993,2.93639,2.93683,12750000.0
2008-11-17 09:32:00,2.93508,2.93933,2.93508,2.93814,7750000.0
2008-11-17 09:33:00,2.9374,2.94081,2.9365,2.93992,6250000.0
2008-11-17 09:34:00,2.94004,2.94176,2.93928,2.94017,10000000.0
2008-11-17 09:35:00,2.94222,2.94255,2.93698,2.93698,8500000.0
2008-11-17 09:36:00,2.93636,2.94333,2.93636,2.94088,10250000.0
2008-11-17 09:37:00,2.94069,2.94348,2.93807,2.94049,11630000.0
2008-11-17 09:38:00,2.94069,2.94337,2.93717,2.93926,12630000.0
2008-11-17 09:39:00,2.94384,2.94774,2.93975,2.94212,10380000.0
2008-11-17 09:40:00,2.94114,2.94378,2.93945,2.94138,12750000.0
2008-11-17 09:41:00,2.94051,2.94273,2.9354,2.93642,5500000.0
2008-11-17 09:42:00,2.93762,2.93873,2.93342,2.93873,11250000.0
2008-11-17 09:43:00,2.93983,2.9401,2.93454,2.93719,6000000.0
2008-11-17 09:44:00,2.94043,2.94076,2.93773,2.94076,10000000.0
2008-11-17 09:45:00,2.93992,2.94291,2.9358,2.94291,12750000.0
2008-11-17 09:46:00,2.94083,2.94525,2.94083,2.94477,8500000.0
2008-11-17 09:47:00,2.94253,2.94327,2.94122,2.94122,5250000.0
2008-11-17 09:48:00,2.94345,2.94429,2.94193,2.94231,8250000.0
2008-11-17 09:49:00,2.94257,2.94407,2.94126,2.94127,6500000.0
2008-11-17 09:50:00,2.94161,2.94565,2.94031,2.94404,9250000.0
2008-11-17 09:51:00,2.94326,2.94513,2.94212,2.94212,6250000.0
2008-11-17 09:52:00,2.94454,2.94495,2.93224,2.9392,8500000.0
2008-11-17 09:53:00,2.9389,2.94137,2.93388,2.93948,7250000.0
2008-11-17 09:54:00,2.94169,2.94387,2.93988,2.94245,7250000.0
2008-11-17 09:55:00,2.94006,2.94167,2.936,2.93725,10760000.0
2008-11-17 09:56:00,2.93551,2.93921,2.93091,2.93091,9010000.0
2008-11-17 09:57:00,2.93039,2.93149,2.92826,2.93113,17750000.0
2008-11-17 09:58:00,2.92808,2.93664,2.92537,2.93476,9500000.0
2008-11-17 09:59:00,2.93194,2.93484,2.93084,2.93143,8500000.0
2008-11-17 10:00:00,2.93384,2.93528,2.92932,2.93194,9000000.0
2008-11-17 10:01:00,2.93621,2.93913,2.93508,2.9372,7760000.0
2008-11-17 10:02:00,2.94003,2.94343,2.93951,2.94182,14500000.0
2008-11-17 10:03:00,2.94145,2.9435,2.93686,2.93712,11500000.0
2008-11-17 10:04:00,2.93598,2.93768,2.93179,2.93439,8250000.0
2008-11-17 10:05:00,2.93542,2.93607,2.92544,2.93389,14000000.0
2008-11-17 10:06:00,2.93383,2.93552,2.93383,2.93434,9250000.0
2008-11-17 10:07:00,2.93371,2.93628,2.92762,2.92834,9000000.0
2008-11-17 10:08:00,2.93015,2.93575,2.92835,2.93548,6500000.0
2008-11-17 10:09:00,2.92892,2.93709,2.92892,2.93638,17500000.0
2008-11-17 10:10:00,2.93875,2.93934,2.93231,2.93282,7000000.0
2008-11-17 10:11:00,2.93102,2.93541,2.92945,2.92945,5500000.0
2008-11-17 10:12:00,2.93281,2.93471,2.93107,2.93471,10500000.0
2008-11-17 10:13:00,2.9329,2.93335,2.9259,2.9259,7000000.0
2008-11-17 10:14:00,2.93043,2.93123,2.92619,2.93123,7630000.0
2008-11-17 10:15:00,2.92619,2.93028,2.92362,2.92719,9500000.0
2008-11-17 10:16:00,2.92852,2.92905,2.92654,2.92711,8000000.0
2008-11-17 10:17:00,2.92887,2.92906,2.92306,2.92786,7750000.0
2008-11-17 10:18:00,2.92853,2.93213,2.928,2.93149,6250000.0
2008-11-17 10:19:00,2.93287,2.93933,2.93128,2.93933,6250000.0
2008-11-17 10:20:00,2.93577,2.93802,2.92943,2.92943,7250000.0
2008-11-17 10:21:00,2.93105,2.93208,2.92955,2.93065,11000000.0
2008-11-17 10:22:00,2.93236,2.93243,2.92967,2.93169,8380000.0
2008-11-17 10:23:00,2.93196,2.93196,2.92922,2.93068,6250000.0
2008-11-17 10:24:00,2.93062,2.93176,2.92637,2.92637,9000000.0
2008-11-17 10:25:00,2.92787,2.93056,2.92693,2.92981,6750000.0
2008-11-17 10:26:00,2.92986,2.93198,2.92774,2.9315,9750000.0
2008-11-17 10:27:00,2.93054,2.9312,2.92544,2.92965,6750000.0
2008-11-17 10:28:00,2.92711,2.93154,2.92711,2.93154,13880000.0
2008-11-17 10:29:00,2.93071,2.93129,2.92688,2.92837,8750000.0
2008-11-17 10:30:00,2.92687,2.92961,2.92131,2.92371,10250000.0
2008-11-17 10:31:00,2.92498,2.92967,2.92498,2.927,7250000.0
2008-11-17 10:32:00,2.92854,2.93031,2.92772,2.93031,7000000.0
2008-11-17 10:33:00,2.92909,2.93138,2.925,2.92799,14000000.0
2008-11-17 10:34:00,2.93234,2.93238,2.92462,2.92935,8500000.0
2008-11-17 10:35:00,2.92998,2.93235,2.92829,2.92915,12250000.0
2008-11-17 10:36:00,2.93232,2.9326,2.92807,2.93062,11000000.0
2008-11-17 10:37:00,2.93204,2.93249,2.92922,2.92941,12000000.0
2008-11-17 10:38:00,2.92955,2.93191,2.92904,2.93191,5750000.0
2008-11-17 10:39:00,2.93138,2.93187,2.93016,2.93101,7500000.0
2008-11-17 10:40:00,2.93146,2.93146,2.9261,2.92614,11380000.0
2008-11-17 10:41:00,2.92874,2.93133,2.92278,2.92278,5250000.0
2008-11-17 10:42:00,2.93049,2.93101,2.92761,2.93007,10250000.0
2008-11-17 10:43:00,2.92801,2.93064,2.92745,2.92972,8750000.0
2008-11-17 10:44:00,2.93056,2.93114,2.92329,2.92728,9500000.0
2008-11-17 10:45:00,2.93226,2.93265,2.92589,2.93156,8500000.0
2008-11-17 10:46:00,2.93051,2.9316,2.92813,2.93131,11130000.0
2008-11-17 10:47:00,2.92987,2.93431,2.9298,2.9317,7380000.0
2008-11-17 10:48:00,2.93118,2.93439,2.93118,2.93439,6250000.0
2008-11-17 10:49:00,2.93307,2.93468,2.93053,2.93166,13630000.0
2008-11-17 10:50:00,2.92842,2.93197,2.92806,2.93026,9750000.0
2008-11-17 10:51:00,2.93086,2.93313,2.93086,2.93249,9000000.0
2008-11-17 10:52:00,2.93057,2.93463,2.93057,2.93463,9250000.0
2008-11-17 10:53:00,2.93403,2.93553,2.93271,2.93537,8000000.0
2008-11-17 10:54:00,2.93483,2.93594,2.93079,2.93438,6250000.0
2008-11-17 10:55:00,2.93368,2.9345,2.92853,2.93262,14750000.0
2008-11-17 10:56:00,2.93127,2.93174,2.92697,2.92862,11000000.0
2008-11-17 10:57:00,2.92859,2.93146,2.92859,2.93056,8750000.0
2008-11-17 10:58:00,2.92943,2.93007,2.92717,2.92717,9000000.0
2008-11-17 10:59:00,2.92761,2.93012,2.92633,2.92847,10750000.0
2008-11-17 11:00:00,2.92726,2.92796,2.92512,2.92791,8380000.0
2008-11-17 11:01:00,2.92787,2.92843,2.92323,2.92529,8880000.0
2008-11-17 11:02:00,2.9291,2.93178,2.9279,2.93156,9500000.0
2008-11-17 11:03:00,2.93016,2.93223,2.92667,2.93142,9500000.0
2008-11-17 11:04:00,2.92976,2.93315,2.92904,2.93315,8750000.0
2008-11-17 11:05:00,2.93455,2.93455,2.92923,2.93174,7250000.0
2008-11-17 11:06:00,2.93215,2.93323,2.92563,2.92978,14250000.0
2008-11-17 11:07:00,2.92995,2.9309,2.92848,2.93082,8630000.0
2008-11-17 11:08:00,2.92846,2.92846,2.9247,2.9264,7000000.0
2008-11-17 11:09:00,2.92804,2.92876,2.92698,2.92788,6000000.0
2008-11-17 11:10:00,2.92895,2.93019,2.92686,2.93019,10500000.0
2008-11-17 11:11:00,2.9304,2.93137,2.92648,2.9283,5630000.0
2008-11-17 11:12:00,2.93024,2.93113,2.92744,2.92932,12000000.0
2008-11-17 11:13:00,2.9289,2.93147,2.92742,2.93096,7000000.0
2008-11-17 11:14:00,2.93222,2.93511,2.93023,2.93101,9000000.0
2008-11-17 11:15:00,2.93186,2.93619,2.93186,2.93433,10750000.0
2008-11-17 11:16:00,2.9336,2.94203,2.9336,2.93823,17000000.0
2008-11-17 11:17:00,2.9359,2.93778,2.93017,2.93308,6500000.0
2008-11-17 11:18:00,2.93083,2.93383,2.92909,2.9316,6000000.0
2008-11-17 11:19:00,2.93118,2.9355,2.93057,2.93443,9630000.0
2008-11-17 11:20:00,2.93322,2.93563,2.93053,2.93467,7250000.0
2008-11-17 11:21:00,2.93517,2.93564,2.9276,2.93422,10500000.0
2008-11-17 11:22:00,2.9349,2.93572,2.93166,2.93319,9000000.0
2008-11-17 11:23:00,2.93434,2.93559,2.93063,2.93524,12500000.0
2008-11-17 11:24:00,2.93422,2.93422,2.9283,2.9298,14250000.0
2008-11-17 11:25:00,2.93189,2.93231,2.92735,2.92735,15500000.0
2008-11-17 11:26:00,2.9296,2.93166,2.92694,2.93166,9000000.0
2008-11-17 11:27:00,2.93111,2.93111,2.92687,2.92915,9750000.0
2008-11-17 11:28:00,2.92929,2.93091,2.92746,2.92999,6630000.0
2008-11-17 11:29:00,2.92827,2.92919,2.92506,2.92631,9880000.0
2008-11-17 11:30:00,2.92466,2.92626,2.92208,2.9242,8500000.0
2008-11-17 11:31:00,2.92406,2.927,2.92263,2.92387,12500000.0
2008-11-17 11:32:00,2.92316,2.92502,2.92123,2.92475,13380000.0
2008-11-17 11:33:00,2.92569,2.927,2.92415,2.92415,9880000.0
2008-11-17 11:34:00,2.92499,2.92742,2.92192,2.92709,7500000.0
2008-11-17 11:35:00,2.92562,2.93001,2.92379,2.92596,5500000.0
2008-11-17 11:36:00,2.92532,2.92751,2.92429,2.92751,6750000.0
2008-11-17 11:37:00,2.92657,2.92819,2.92379,2.92582,10000000.0
2008-11-17 11:38:00,2.92538,2.92863,2.92538,2.92704,5880000.0
2008-11-17 11:39:00,2.92916,2.93295,2.92764,2.9304,10500000.0
2008-11-17 11:40:00,2.92848,2.9323,2.92685,2.93133,9250000.0
2008-11-17 11:41:00,2.93068,2.93442,2.92518,2.93437,5250000.0
2008-11-17 11:42:00,2.93386,2.93443,2.92984,2.931,13250000.0
2008-11-17 11:43:00,2.93289,2.93289,2.92758,2.93106,7500000.0
2008-11-17 11:44:00,2.93314,2.93314,2.92867,2.92993,7250000.0
2008-11-17 11:45:00,2.93237,2.93854,2.92978,2.93402,11000000.0
2008-11-17 11:46:00,2.93175,2.93438,2.93098,2.93201,8130000.0
2008-11-17 11:47:00,2.93398,2.93402,2.93083,2.93256,6750000.0
2008-11-17 11:48:00,2.93315,2.93352,2.9316,2.93227,7130000.0
2008-11-17 11:49:00,2.93101,2.93316,2.9266,2.93097,8000000.0
2008-11-17 11:50:00,2.93351,2.93351,2.92986,2.93055,8250000.0
2008-11-17 11:51:00,2.93014,2.93327,2.929,2.93132,13500000.0
2008-11-17 11:52:00,2.93321,2.93353,2.93042,2.93239,12250000.0
2008-11-17 11:53:00,2.93258,2.93402,2.92823,2.9339,7250000.0
2008-11-17 11:54:00,2.93425,2.93453,2.93236,2.93374,8250000.0
2008-11-17 11:55:00,2.93646,2.93889,2.93247,2.93815,10250000.0
2008-11-17 11:56:00,2.9389,2.9389,2.93362,2.93746,7250000.0
2008-11-17 11:57:00,2.93778,2.93902,2.93513,2.93847,13630000.0
2008-11-17 11:58:00,2.93791,2.93879,2.93407,2.9374,6500000.0
2008-11-17 11:59:00,2.93961,2.94062,2.93827,2.94062,10500000.0
2008-11-17 12:00:00,2.93971,2.94129,2.93583,2.93846,9250000.0
2008-11-17 12:01:00,2.941,2.94545,2.93909,2.944,7250000.0
2008-11-17 12:02:00,2.94354,2.94401,2.93565,2.94113,8880000.0
2008-11-17 12:03:00,2.93928,2.9408,2.93614,2.93854,5750000.0
2008-11-17 12:04:00,2.93905,2.94046,2.93487,2.93958,6250000.0
2008-11-17 12:05:00,2.94014,2.94157,2.93356,2.93917,6500000.0
2008-11-17 12:06:00,2.9381,2.94013,2.93592,2.93644,11000000.0
2008-11-17 12:07:00,2.93893,2.93893,2.93563,2.93563,6750000.0
2008-11-17 12:08:00,2.93749,2.93937,2.93434,2.93935,11750000.0
2008-11-17 12:09:00,2.93921,2.94,2.93435,2.93947,13380000.0
2008-11-17 12:10:00,2.93966,2.94085,2.93507,2.94085,11500000.0
2008-11-17 12:11:00,2.9439,2.94744,2.9399,2.94045,7500000.0
2008-11-17 12:12:00,2.94394,2.94394,2.9404,2.9426,7250000.0
2008-11-17 12:13:00,2.93887,2.94262,2.93887,2.94236,6880000.0
2008-11-17 12:14:00,2.94286,2.94412,2.94008,2.94383,10500000.0
2008-11-17 12:15:00,2.93964,2.94249,2.93964,2.94167,8250000.0
2008-11-17 12:16:00,2.9382,2.94205,2.93588,2.94105,9880000.0
2008-11-17 12:17:00,2.94192,2.94219,2.93697,2.93958,9750000.0
2008-11-17 12:18:00,2.93863,2.94191,2.93605,2.93963,8250000.0
2008-11-17 12:19:00,2.94077,2.94213,2.93857,2.93857,6000000.0
2008-11-17 12:20:00,2.93669,2.94018,2.9345,2.93956,8250000.0
2008-11-17 12:21:00,2.93987,2.94267,2.93903,2.93989,9500000.0
2008-11-17 12:22:00,2.93805,2.94124,2.93653,2.93985,9500000.0
2008-11-17 12:23:00,2.9408,2.9408,2.93744,2.94002,11750000.0
2008-11-17 12:24:00,2.9424,2.94914,2.9404,2.94551,9500000.0
2008-11-17 12:25:00,2.95026,2.95154,2.94406,2.94574,9750000.0
2008-11-17 12:26:00,2.94724,2.94899,2.94294,2.94294,10750000.0
2008-11-17 12:27:00,2.94743,2.95195,2.94648,2.95195,7250000.0
2008-11-17 12:28:00,2.95123,2.9521,2.94814,2.94923,7880000.0
2008-11-17 12:29:00,2.94965,2.95179,2.94699,2.94905,12750000.0
2008-11-17 12:30:00,2.95281,2.95508,2.95107,2.95217,10500000.0
2008-11-17 12:31:00,2.95419,2.95446,2.95165,2.95352,6250000.0
2008-11-17 12:32:00,2.95437,2.95534,2.94992,2.95313,6500000.0
2008-11-17 12:33:00,2.95495,2.95532,2.95097,2.95428,6500000.0
2008-11-17 12:34:00,2.95508,2.95741,2.95248,2.95652,11000000.0
2008-11-17 12:35:00,2.95427,2.9557,2.95173,2.95352,6000000.0
2008-11-17 12:36:00,2.95528,2.95539,2.9508,2.95528,9750000.0
2008-11-17 12:37:00,2.95668,2.95668,2.9513,2.95242,9250000.0
2008-11-17 12:38:00,2.95481,2.95505,2.95166,2.95166,6250000.0
2008-11-17 12:39:00,2.95479,2.95501,2.95248,2.95456,6750000.0
2008-11-17 12:40:00,2.95089,2.95516,2.95089,2.95366,8000000.0
2008-11-17 12:41:00,2.95453,2.95495,2.95103,2.95164,10880000.0
2008-11-17 12:42:00,2.95286,2.95444,2.95211,2.95378,10750000.0
2008-11-17 12:43:00,2.9526,2.95404,2.95134,2.95314,12130000.0
2008-11-17 12:44:00,2.9512,2.9512,2.94706,2.94901,7630000.0
2008-11-17 12:45:00,2.94823,2.94929,2.94599,2.94929,10250000.0
2008-11-17 12:46:00,2.94667,2.95045,2.94667,2.95037,5500000.0
2008-11-17 12:47:00,2.94958,2.94975,2.94769,2.94975,5750000.0
2008-11-17 12:48:00,2.94985,2.95043,2.9459,2.94902,7500000.0
2008-11-17 12:49:00,2.94897,2.95048,2.94705,2.95,10000000.0
2008-11-17 12:50:00,2.94887,2.95213,2.94768,2.95158,14750000.0
2008-11-17 12:51:00,2.95113,2.95292,2.94717,2.95191,10000000.0
2008-11-17 12:52:00,2.95203,2.95485,2.95008,2.95154,7750000.0
2008-11-17 12:53:00,2.95392,2.958,2.95392,2.958,11000000.0
2008-11-17 12:54:00,2.9561,2.95791,2.955,2.95657,11500000.0
2008-11-17 12:55:00,2.95367,2.95751,2.95341,2.9566,8250000.0
2008-11-17 12:56:00,2.95468,2.95792,2.95246,2.95792,11750000.0
2008-11-17 12:57:00,2.95738,2.95825,2.95396,2.95697,10750000.0
2008-11-17 12:58:00,2.95317,2.95712,2.95317,2.95632,8000000.0
2008-11-17 12:59:00,2.95578,2.95758,2.95367,2.95624,13500000.0
2008-11-17 13:00:00,2.95663,2.95891,2.95451,2.95825,11250000.0
2008-11-17 13:01:00,2.95836,2.9589,2.95342,2.95591,7130000.0
2008-11-17 13:02:00,2.96026,2.96154,2.95649,2.96154,12380000.0
2008-11-17 13:03:00,2.95617,2.96233,2.95617,2.96233,13500000.0
2008-11-17 13:04:00,2.96129,2.9625,2.95851,2.96192,8500000.0
2008-11-17 13:05:00,2.95914,2.96236,2.95914,2.96198,8500000.0
2008-11-17 13:06:00,2.95738,2.96256,2.95738,2.96015,6500000.0
2008-11-17 13:07:00,2.95661,2.9626,2.95661,2.96018,13130000.0
2008-11-17 13:08:00,2.96158,2.96158,2.95947,2.96089,8000000.0
2008-11-17 13:09:00,2.96079,2.96079,2.95425,2.95713,5750000.0
2008-11-17 13:10:00,2.95867,2.96075,2.95512,2.96037,10630000.0
2008-11-17 13:11:00,2.95975,2.96115,2.95576,2.96115,11630000.0
2008-11-17 13:12:00,2.96088,2.96167,2.95809,2.96022,8000000.0
2008-11-17 13:13:00,2.95892,2.9622,2.95818,2.96207,10250000.0
2008-11-17 13:14:00,2.95869,2.96205,2.95744,2.96119,7250000.0
2008-11-17 13:15:00,2.9607,2.96232,2.9578,2.9578,6510000.0
2008-11-17 13:16:00,2.96023,2.96056,2.95514,2.96052,7250000.0
2008-11-17 13:17:00,2.96123,2.96404,2.96032,2.96229,14000000.0
2008-11-17 13:18:00,2.95971,2.96274,2.95971,2.96274,7750000.0
2008-11-17 13:19:00,2.96308,2.9635,2.95755,2.96214,10000000.0
2008-11-17 13:20:00,2.95706,2.96184,2.95706,2.95955,10000000.0
2008-11-17 13:21:00,2.95994,2.96227,2.95847,2.96227,7250000.0
2008-11-17 13:22:00,2.96203,2.96371,2.95946,2.96191,9250000.0
2008-11-17 13:23:00,2.963,2.96353,2.95997,2.96339,11130000.0
2008-11-17 13:24:00,2.96409,2.96517,2.96117,2.96517,11000000.0
2008-11-17 13:25:00,2.96539,2.96642,2.96242,2.96642,14000000.0
2008-11-17 13:26:00,2.96544,2.96826,2.96473,2.96826,10000000.0
2008-11-17 13:27:00,2.96829,2.97201,2.96531,2.96956,10380000.0
2008-11-17 13:28:00,2.96782,2.97076,2.96782,2.96874,10250000.0
2008-11-17 13:29:00,2.97082,2.97165,2.96873,2.96873,7750000.0
2008-11-17 13:30:00,2.96636,2.97395,2.96636,2.97395,8500000.0
2008-11-17 13:31:00,2.97224,2.97416,2.96817,2.97249,7260000.0
2008-11-17 13:32:00,2.97298,2.97298,2.96948,2.97092,6250000.0
2008-11-17 13:33:00,2.97086,2.97232,2.96401,2.97161,14130000.0
2008-11-17 13:34:00,2.971,2.97193,2.96956,2.97145,7750000.0
2008-11-17 13:35:00,2.97098,2.97131,2.96695,2.97053,15000000.0
2008-11-17 13:36:00,2.97249,2.97388,2.96867,2.97383,10500000.0
2008-11-17 13:37:00,2.97346,2.97513,2.97084,2.97084,5500000.0
2008-11-17 13:38:00,2.9755,2.97571,2.9703,2.97417,15500000.0
2008-11-17 13:39:00,2.97422,2.9746,2.96849,2.97242,8000000.0
2008-11-17 13:40:00,2.97216,2.9724,2.96595,2.96953,10750000.0
2008-11-17 13:41:00,2.9708,2.97259,2.96695,2.97158,8250000.0
2008-11-17 13:42:00,2.97111,2.97171,2.9676,2.9699,9250000.0
2008-11-17 13:43:00,2.97084,2.97084,2.96605,2.96947,10630000.0
2008-11-17 13:44:00,2.96974,2.96974,2.96465,2.96579,8750000.0
2008-11-17 13:45:00,2.9672,2.96878,2.96548,2.96791,6250000.0
2008-11-17 13:46:00,2.96734,2.96816,2.96369,2.96608,8250000.0
2008-11-17 13:47:00,2.96553,2.96989,2.96553,2.96914,10630000.0
2008-11-17 13:48:00,2.96862,2.96927,2.9653,2.96768,5630000.0
2008-11-17 13:49:00,2.96444,2.96796,2.96444,2.96726,9750000.0
2008-11-17 13:50:00,2.96321,2.96635,2.96321,2.96617,6130000.0
2008-11-17 13:51:00,2.96646,2.96647,2.95805,2.96044,11250000.0
2008-11-17 13:52:00,2.9613,2.96498,2.95965,2.96498,9250000.0
2008-11-17 13:53:00,2.96262,2.96578,2.96145,2.96218,9000000.0
2008-11-17 13:54:00,2.96365,2.96585,2.96268,2.96529,6500000.0
2008-11-17 13:55:00,2.96451,2.96644,2.96222,2.96619,7500000.0
2008-11-17 13:56:00,2.96141,2.96702,2.96141,2.96587,9250000.0
2008-11-17 13:57:00,2.96727,2.96727,2.96541,2.9666,7000000.0
2008-11-17 13:58:00,2.96638,2.96978,2.96638,2.96657,12750000.0
2008-11-17 13:59:00,2.96963,2.97061,2.96549,2.96549,9750000.0
2008-11-17 14:00:00,2.9711,2.97205,2.97029,2.9706,5500000.0
2008-11-17 14:01:00,2.96919,2.97223,2.96769,2.96896,7380000.0
2008-11-17 14:02:00,2.96778,2.97202,2.96707,2.9715,8000000.0
2008-11-17 14:03:00,2.96805,2.97259,2.96805,2.96966,9380000.0
2008-11-17 14:04:00,2.96638,2.97136,2.96638,2.97136,8500000.0
2008-11-17 14:05:00,2.96813,2.97167,2.96813,2.97167,5250000.0
2008-11-17 14:06:00,2.96661,2.97181,2.96661,2.97148,6500000.0
2008-11-17 14:07:00,2.97109,2.97322,2.96899,2.97298,13500000.0
2008-11-17 14:08:00,2.97178,2.97484,2.96941,2.97484,9250000.0
2008-11-17 14:09:00,2.97481,2.97486,2.97239,2.97407,9500000.0
2008-11-17 14:10:00,2.974,2.97498,2.97171,2.97447,5500000.0
2008-11-17 14:11:00,2.97671,2.98164,2.97381,2.98141,9130000.0
2008-11-17 14:12:00,2.97937,2.98012,2.97388,2.97388,12140000.0
2008-11-17 14:13:00,2.9761,2.9813,2.97342,2.97934,9250000.0
2008-11-17 14:14:00,2.97562,2.97919,2.97473,2.97473,10500000.0
2008-11-17 14:15:00,2.97753,2.97976,2.97542,2.97677,13750000.0
2008-11-17 14:16:00,2.97663,2.97849,2.97333,2.97472,9630000.0
2008-11-17 14:17:00,2.97594,2.97718,2.97439,2.97439,7750000.0
2008-11-17 14:18:00,2.97418,2.97503,2.97236,2.974,9000000.0
2008-11-17 14:19:00,2.97033,2.97367,2.96758,2.96758,7130000.0
2008-11-17 14:20:00,2.96901,2.97215,2.96463,2.96823,7000000.0
2008-11-17 14:21:00,2.96898,2.96941,2.96452,2.96941,9500000.0
2008-11-17 14:22:00,2.96574,2.96854,2.96483,2.96832,9250000.0
2008-11-17 14:23:00,2.96946,2.96946,2.9609,2.96742,9500000.0
2008-11-17 14:24:00,2.9671,2.96836,2.96264,2.9675,7750000.0
2008-11-17 14:25:00,2.96996,2.96996,2.96643,2.96848,7000000.0
2008-11-17 14:26:00,2.96753,2.96975,2.96554,2.96975,9250000.0
2008-11-17 14:27:00,2.96895,2.96988,2.96578,2.96927,14750000.0
2008-11-17 14:28:00,2.96878,2.97063,2.96567,2.9667,9630000.0
2008-11-17 14:29:00,2.96939,2.96939,2.96361,2.96915,10500000.0
2008-11-17 14:30:00,2.9685,2.9685,2.96515,2.96515,5500000.0
2008-11-17 14:31:00,2.96731,2.96874,2.96191,2.96683,9000000.0
2008-11-17 14:32:00,2.96777,2.97201,2.96633,2.97201,9250000.0
2008-11-17 14:33:00,2.97362,2.97453,2.97054,2.97453,9250000.0
2008-11-17 14:34:00,2.97323,2.97552,2.97268,2.97444,10000000.0
2008-11-17 14:35:00,2.97432,2.97726,2.97217,2.97617,11010000.0
2008-11-17 14:36:00,2.97637,2.97808,2.97314,2.97808,12000000.0
2008-11-17 14:37:00,2.97862,2.97953,2.9771,2.97876,7750000.0
2008-11-17 14:38:00,2.97857,2.9795,2.97596,2.97875,9250000.0
2008-11-17 14:39:00,2.97815,2.97815,2.97608,2.97608,5130000.0
2008-11-17 14:40:00,2.97768,2.97822,2.97449,2.97747,9750000.0
2008-11-17 14:41:00,2.97879,2.97879,2.97581,2.97858,8630000.0
2008-11-17 14:42:00,2.97857,2.97882,2.97685,2.97685,10000000.0
2008-11-17 14:43:00,2.97938,2.98005,2.9752,2.97753,9500000.0
2008-11-17 14:44:00,2.97474,2.97863,2.97474,2.97838,8000000.0
2008-11-17 14:45:00,2.97853,2.97853,2.9742,2.97571,8250000.0
2008-11-17 14:46:00,2.97569,2.97744,2.97069,2.97744,12250000.0
2008-11-17 14:47:00,2.97685,2.97764,2.9746,2.9774,8000000.0
2008-11-17 14:48:00,2.97725,2.97806,2.97304,2.97455,10130000.0
2008-11-17 14:49:00,2.97491,2.97598,2.97045,2.97518,12000000.0
2008-11-17 14:50:00,2.97149,2.97552,2.97047,2.97529,7000000.0
2008-11-17 14:51:00,2.97613,2.97675,2.97359,2.97527,11750000.0
2008-11-17 14:52:00,2.9754,2.97653,2.97024,2.97273,9750000.0
2008-11-17 14:53:00,2.97518,2.97568,2.97149,2.97233,7500000.0
2008-11-17 14:54:00,2.97633,2.97847,2.97056,2.97815,14000000.0
2008-11-17 14:55:00,2.97845,2.97894,2.97525,2.97894,16000000.0
2008-11-17 14:56:00,2.9794,2.97952,2.9765,2.97785,12000000.0
2008-11-17 14:57:00,2.97669,2.97879,2.97431,2.97879,8130000.0
2008-11-17 14:58:00,2.97636,2.97953,2.97636,2.9769,7750000.0
2008-11-17 14:59:00,2.97814,2.97858,2.97632,2.97724,11500000.0
2008-11-17 15:00:00,2.97761,2.97824,2.9759,2.97755,13250000.0
2008-11-17 15:01:00,2.97519,2.97842,2.97205,2.97644,12250000.0
2008-11-17 15:02:00,2.9761,2.97626,2.97163,2.97516,10250000.0
2008-11-17 15:03:00,2.97299,2.97653,2.97088,2.97399,14000000.0
2008-11-17 15:04:00,2.97377,2.98003,2.97262,2.97262,10500000.0
2008-11-17 15:05:00,2.97409,2.97562,2.97274,2.97274,9750000.0
2008-11-17 15:06:00,2.97393,2.97393,2.9706,2.97358,8250000.0
2008-11-17 15:07:00,2.97016,2.97452,2.96757,2.97111,5500000.0
2008-11-17 15:08:00,2.97574,2.97645,2.97246,2.97643,7380000.0
2008-11-17 15:09:00,2.97591,2.97591,2.97249,2.97527,8500000.0
2008-11-17 15:10:00,2.97631,2.97631,2.97338,2.97547,8750000.0
2008-11-17 15:11:00,2.97551,2.9765,2.97374,2.97558,11260000.0
2008-11-17 15:12:00,2.97532,2.97588,2.97205,2.97437,8250000.0
2008-11-17 15:13:00,2.97123,2.97673,2.97081,2.97497,9750000.0
2008-11-17 15:14:00,2.97509,2.97635,2.97292,2.97292,10380000.0
2008-11-17 15:15:00,2.97509,2.97635,2.97346,2.97456,16000000.0
2008-11-17 15:16:00,2.97483,2.97671,2.97449,2.97449,7250000.0
2008-11-17 15:17:00,2.97615,2.97615,2.97117,2.97527,14750000.0
2008-11-17 15:18:00,2.97398,2.97704,2.97275,2.97469,4880000.0
2008-11-17 15:19:00,2.97612,2.9772,2.97407,2.97407,9000000.0
2008-11-17 15:20:00,2.97798,2.97913,2.97546,2.97737,6250000.0
2008-11-17 15:21:00,2.97776,2.97841,2.97218,2.97725,12130000.0
2008-11-17 15:22:00,2.97776,2.97796,2.97246,2.974,14250000.0
2008-11-17 15:23:00,2.97724,2.97724,2.97158,2.97618,9000000.0
2008-11-17 15:24:00,2.97507,2.97776,2.97162,2.97668,8000000.0
2008-11-17 15:25:00,2.97755,2.9779,2.975,2.97701,8130000.0
2008-11-17 15:26:00,2.97565,2.97718,2.97429,2.97628,14380000.0
2008-11-17 15:27:00,2.97629,2.97629,2.97432,2.97621,9750000.0
2008-11-17 15:28:00,2.97362,2.9739,2.96915,2.96947,7750000.0
2008-11-17 15:29:00,2.9668,2.97325,2.9668,2.97269,7750000.0
2008-11-17 15:30:00,2.97104,2.97232,2.96899,2.97123,6000000.0
2008-11-17 15:31:00,2.97085,2.97314,2.9707,2.97116,8750000.0
2008-11-17 15:32:00,2.9717,2.97291,2.9672,2.97049,9510000.0
2008-11-17 15:33:00,2.97191,2.97207,2.96897,2.97047,8500000.0
2008-11-17 15:34:00,2.9697,2.97121,2.9682,2.97027,8130000.0
2008-11-17 15:35:00,2.96866,2.97192,2.96212,2.96867,5880000.0
2008-11-17 15:36:00,2.97115,2.97308,2.96683,2.97308,17000000.0
2008-11-17 15:37:00,2.97335,2.97335,2.96899,2.97023,6250000.0
2008-11-17 15:38:00,2.96887,2.97462,2.96796,2.97434,11500000.0
2008-11-17 15:39:00,2.97454,2.97476,2.96958,2.97221,7500000.0
2008-11-17 15:40:00,2.97593,2.97593,2.97063,2.97564,8000000.0
2008-11-17 15:41:00,2.97201,2.97853,2.97201,2.97432,6250000.0
2008-11-17 15:42:00,2.97661,2.98119,2.97611,2.98119,4760000.0
2008-11-17 15:43:00,2.97847,2.97995,2.97527,2.97882,5880000.0
2008-11-17 15:44:00,2.98149,2.98149,2.97761,2.97761,11250000.0
2008-11-17 15:45:00,2.98134,2.98238,2.97802,2.9808,9000000.0
2008-11-17 15:46:00,2.98005,2.9802,2.97542,2.97806,12000000.0
2008-11-17 15:47:00,2.97978,2.98009,2.97599,2.97723,8500000.0
2008-11-17 15:48:00,2.97836,2.97841,2.9765,2.97841,7500000.0
2008-11-17 15:49:00,2.98046,2.98694,2.97398,2.98694,8750000.0
2008-11-17 15:50:00,2.98469,2.989,2.9801,2.989,13250000.0
2008-11-17 15:51:00,2.99111,2.99111,2.98661,2.99033,8500000.0
2008-11-17 15:52:00,2.98595,2.98911,2.98349,2.98799,7000000.0
2008-11-17 15:53:00,2.98885,2.98898,2.98164,2.9874,9750000.0
2008-11-17 15:54:00,2.98507,2.98653,2.97687,2.98326,8000000.0
2008-11-17 15:55:00,2.98172,2.98448,2.97742,2.98346,6500000.0
2008-11-17 15:56:00,2.98035,2.98394,2.97978,2.98286,6000000.0
2008-11-17 15:57:00,2.98354,2.98464,2.97935,2.98039,11250000.0
2008-11-17 15:58:00,2.98174,2.98345,2.97858,2.97983,9250000.0
2008-11-17 15:59:00,2.98166,2.98458,2.97834,2.98454,9250000.0
2008-11-17 16:00:00,2.98421,2.98421,2.98136,2.98231,9500000.0
2008-11-17 16:01:00,2.98323,2.98329,2.97984,2.97984,10000000.0
2008-11-17 16:02:00,2.98385,2.98486,2.98103,2.98103,6000000.0
2008-11-17 16:03:00,2.98539,2.98622,2.98397,2.98526,6250000.0
2008-11-17 16:04:00,2.98509,2.98581,2.98159,2.9839,11000000.0
2008-11-17 16:05:00,2.98433,2.98475,2.97736,2.98323,10500000.0
2008-11-17 16:06:00,2.9841,2.98707,2.98386,2.98696,6750000.0
2008-11-17 16:07:00,2.98643,2.98673,2.985,2.98663,7750000.0
2008-11-17 16:08:00,2.98674,2.9872,2.98388,2.98705,6500000.0
2008-11-17 16:09:00,2.98697,2.98789,2.98582,2.98582,7250000.0
2008-11-17 16:10:00,2.9846,2.98617,2.98101,2.98233,9250000.0
2008-11-17 16:11:00,2.98199,2.98301,2.97707,2.97749,10130000.0
2008-11-17 16:12:00,2.9791,2.98157,2.97578,2.97578,8380000.0
2008-11-17 16:13:00,2.97641,2.97641,2.97367,2.97398,5500000.0
2008-11-17 16:14:00,2.9732,2.97583,2.971,2.97583,8500000.0
2008-11-17 16:15:00,2.97385,2.97643,2.97269,2.97369,6380000.0
2008-11-17 16:16:00,2.97471,2.97471,2.96559,2.96706,8630000.0
2008-11-17 16:17:00,2.96742,2.96967,2.96631,2.96836,6000000.0
2008-11-17 16:18:00,2.96795,2.96865,2.96232,2.96602,10000000.0
2008-11-17 16:19:00,2.96559,2.96757,2.96236,2.96236,13130000.0
2008-11-17 16:20:00,2.96422,2.96785,2.96422,2.967,8510000.0
2008-11-17 16:21:00,2.96737,2.97069,2.96364,2.96738,5750000.0
2008-11-17 16:22:00,2.97169,2.97169,2.96559,2.96613,11880000.0
2008-11-17 16:23:00,2.96788,2.97202,2.96595,2.97202,6750000.0
2008-11-17 16:24:00,2.97058,2.97083,2.96621,2.96829,9380000.0
2008-11-17 16:25:00,2.96876,2.97092,2.96635,2.97057,7250000.0
2008-11-17 16:26:00,2.97075,2.9711,2.9662,2.96826,11500000.0
2008-11-17 16:27:00,2.96823,2.96911,2.96435,2.96911,13750000.0
2008-11-17 16:28:00,2.96849,2.97037,2.96487,2.96995,9250000.0
2008-11-17 16:29:00,2.97088,2.97091,2.96833,2.97091,6000000.0
2008-11-17 16:30:00,2.9709,2.97301,2.96725,2.97301,7500000.0
2008-11-17 16:31:00,2.96954,2.97147,2.96847,2.97106,9250000.0
2008-11-17 16:32:00,2.97116,2.97205,2.96798,2.96995,7380000.0
2008-11-17 16:33:00,2.97148,2.97595,2.96906,2.97595,10500000.0
2008-11-17 16:34:00,2.97698,2.97775,2.97329,2.97702,14130000.0
2008-11-17 16:35:00,2.97689,2.97689,2.97003,2.97343,10760000.0
2008-11-17 16:36:00,2.9748,2.9748,2.9696,2.97079,14880000.0
2008-11-17 16:37:00,2.96617,2.97188,2.96617,2.97062,8000000.0
2008-11-17 16:38:00,2.96996,2.96996,2.96581,2.96857,9000000.0
2008-11-17 16:39:00,2.9692,2.9717,2.96655,2.9715,6250000.0
2008-11-17 16:40:00,2.97322,2.97401,2.96817,2.97366,9750000.0
2008-11-17 16:41:00,2.97216,2.97942,2.97216,2.97927,8250000.0
2008-11-17 16:42:00,2.97929,2.98069,2.97432,2.98019,12250000.0
2008-11-17 16:43:00,2.97677,2.97911,2.97677,2.9781,7750000.0
2008-11-17 16:44:00,2.97656,2.97946,2.97656,2.97859,8250000.0
2008-11-17 16:45:00,2.97909,2.97974,2.97536,2.97898,7500000.0
2008-11-17 16:46:00,2.97766,2.98046,2.97481,2.97481,14630000.0
2008-11-17 16:47:00,2.97542,2.97599,2.97282,2.97599,7250000.0
2008-11-17 16:48:00,2.97521,2.97521,2.96952,2.97415,7380000.0
2008-11-17 16:49:00,2.97456,2.97478,2.97026,2.97478,7500000.0
2008-11-17 16:50:00,2.97418,2.97561,2.96965,2.97561,9250000.0
2008-11-17 16:51:00,2.97329,2.97541,2.96998,2.97541,5750000.0
2008-11-17 16:52:00,2.9737,2.9737,2.96647,2.97102,7500000.0
2008-11-17 16:53:00,2.96652,2.97119,2.96652,2.96998,8500000.0
2008-11-17 16:54:00,2.96837,2.97109,2.96677,2.96946,10750000.0
2008-11-17 16:55:00,2.9705,2.97079,2.96685,2.96685,10500000.0
2008-11-17 16:56:00,2.9697,2.97069,2.9685,2.97008,7130000.0
2008-11-17 16:57:00,2.96762,2.96896,2.96762,2.9685,5880000.0
2008-11-17 16:58:00,2.96581,2.96878,2.96382,2.96551,13000000.0
2008-11-17 16:59:00,2.96631,2.96806,2.9642,2.96669,9000000.0
2008-11-17 17:00:00,2.96663,2.96752,2.96256,2.96681,8000000.0
2008-11-17 17:01:00,2.96733,2.96874,2.96284,2.96842,7000000.0
2008-11-17 17:02:00,2.96996,2.9701,2.96596,2.96596,5630000.0
2008-11-17 17:03:00,2.96862,2.97224,2.96785,2.97022,8250000.0
2008-11-17 17:04:00,2.97101,2.97153,2.96831,2.96951,6500000.0
2008-11-17 17:05:00,2.96806,2.96991,2.96616,2.96868,9250000.0
2008-11-17 17:06:00,2.96931,2.9717,2.96722,2.97065,12500000.0
2008-11-17 17:07:00,2.96891,2.97177,2.96544,2.97177,11500000.0
2008-11-17 17:08:00,2.96737,2.97402,2.96737,2.97177,7500000.0
2008-11-17 17:09:00,2.97243,2.97364,2.97126,2.97247,6000000.0
2008-11-17 17:10:00,2.9664,2.97366,2.9664,2.9723,9750000.0
2008-11-17 17:11:00,2.97531,2.97689,2.97354,2.97664,5250000.0
2008-11-17 17:12:00,2.97684,2.9774,2.97415,2.97522,7500000.0
2008-11-17 17:13:00,2.97873,2.97931,2.97555,2.97931,6750000.0
2008-11-17 17:14:00,2.97995,2.97995,2.97424,2.97558,7500000.0
2008-11-17 17:15:00,2.97906,2.98195,2.97734,2.97968,13500000.0
2008-11-17 17:16:00,2.98048,2.98383,2.97837,2.98383,9380000.0
2008-11-17 17:17:00,2.98499,2.98566,2.98159,2.98552,8250000.0
2008-11-17 17:18:00,2.98542,2.98726,2.98447,2.98656,8250000.0
2008-11-17 17:19:00,2.98595,2.98983,2.98595,2.98836,10500000.0
2008-11-17 17:20:00,2.98915,2.99349,2.98737,2.9912,13630000.0
2008-11-17 17:21:00,2.99067,2.99199,2.98661,2.98822,12250000.0
2008-11-17 17:22:00,2.99186,2.99186,2.98761,2.98947,13000000.0
2008-11-17 17:23:00,2.98954,2.99036,2.9847,2.98805,10500000.0
2008-11-17 17:24:00,2.98612,2.98975,2.98612,2.98903,9130000.0
2008-11-17 17:25:00,2.98636,2.98979,2.98636,2.98738,7500000.0
2008-11-17 17:26:00,2.98653,2.98825,2.98408,2.98813,8250000.0
2008-11-17 17:27:00,2.9855,2.98803,2.98195,2.98594,11500000.0
2008-11-17 17:28:00,2.9861,2.98816,2.9861,2.98764,11130000.0
2008-11-17 17:29:00,2.98784,2.98808,2.98549,2.98808,8750000.0
2008-11-17 17:30:00,2.98701,2.98845,2.98532,2.98811,10750000.0
2008-11-17 17:31:00,2.98883,2.99115,2.98737,2.99115,7750000.0
2008-11-17 17:32:00,2.98864,2.99051,2.9845,2.9845,7500000.0
2008-11-17 17:33:00,2.98784,2.99034,2.98674,2.9871,8880000.0
2008-11-17 17:34:00,2.98814,2.98814,2.98416,2.98563,9250000.0
2008-11-17 17:35:00,2.98296,2.98788,2.98296,2.98465,5750000.0
2008-11-17 17:36:00,2.98594,2.98914,2.98413,2.98914,6500000.0
2008-11-17 17:37:00,2.98888,2.98898,2.98419,2.98445,8250000.0
2008-11-17 17:38:00,2.98279,2.98618,2.98134,2.98618,10750000.0
2008-11-17 17:39:00,2.98597,2.9868,2.98416,2.98499,11500000.0
2008-11-17 17:40:00,2.98734,2.98734,2.98465,2.98679,14500000.0
2008-11-17 17:41:00,2.98586,2.98672,2.98406,2.98656,14000000.0
2008-11-17 17:42:00,2.98726,2.98764,2.98472,2.98587,11000000.0
2008-11-17 17:43:00,2.98538,2.98749,2.98479,2.98727,10250000.0
2008-11-17 17:44:00,2.98481,2.98508,2.98185,2.98355,9500000.0
2008-11-17 17:45:00,2.98449,2.98529,2.9806,2.98376,6630000.0
2008-11-17 17:46:00,2.98475,2.98578,2.98132,2.98177,11250000.0
2008-11-17 17:47:00,2.98559,2.98559,2.9805,2.98272,8630000.0
2008-11-17 17:48:00,2.98594,2.98745,2.98169,2.98509,6500000.0
2008-11-17 17:49:00,2.98473,2.98848,2.98337,2.98659,15000000.0
2008-11-17 17:50:00,2.98531,2.98685,2.9836,2.98627,6750000.0
2008-11-17 17:51:00,2.98476,2.98853,2.98319,2.98473,14630000.0
2008-11-17 17:52:00,2.9853,2.98563,2.98291,2.98563,5750000.0
2008-11-17 17:53:00,2.98563,2.98565,2.98047,2.9846,11880000.0
2008-11-17 17:54:00,2.98451,2.98668,2.98426,2.98574,9000000.0
2008-11-17 17:55:00,2.98695,2.98941,2.98693,2.98708,7750000.0
2008-11-17 17:56:00,2.99014,2.99124,2.986,2.98882,13750000.0
2008-11-17 17:57:00,2.98704,2.99175,2.98545,2.98819,7500000.0
2008-11-17 17:58:00,2.99105,2.99189,2.98703,2.98844,8500000.0
2008-11-17 17:59:00,2.99126,2.99164,2.98716,2.98812,5250000.0
2008-11-17 18:00:00,2.98872,2.98959,2.98543,2.98693,13000000.0
2008-11-17 18:01:00,2.988,2.98833,2.98531,2.98556,13000000.0
2008-11-17 18:02:00,2.98834,2.98834,2.9842,2.98758,11880000.0
2008-11-17 18:03:00,2.98733,2.98733,2.98066,2.98415,6250000.0
2008-11-17 18:04:00,2.98524,2.98524,2.97683,2.98094,6000000.0
2008-11-17 18:05:00,2.98196,2.98638,2.97741,2.98369,11750000.0
2008-11-17 18:06:00,2.98354,2.98385,2.97957,2.98116,10380000.0
2008-11-17 18:07:00,2.98186,2.98289,2.97749,2.98154,8750000.0
2008-11-17 18:08:00,2.98255,2.98255,2.9736,2.97664,8500000.0
2008-11-17 18:09:00,2.97819,2.97971,2.97602,2.97917,8750000.0
2008-11-17 18:10:00,2.98152,2.98518,2.97682,2.97891,6000000.0
2008-11-17 18:11:00,2.97848,2.97893,2.97205,2.97467,7250000.0
2008-11-17 18:12:00,2.97413,2.97732,2.97399,2.97399,6130000.0
2008-11-17 18:13:00,2.97557,2.97685,2.97451,2.97685,10750000.0
2008-11-17 18:14:00,2.97816,2.97816,2.97418,2.97749,13000000.0
2008-11-17 18:15:00,2.97711,2.98036,2.9747,2.9789,9250000.0
2008-11-17 18:16:00,2.97748,2.98099,2.97729,2.98064,10750000.0
2008-11-17 18:17:00,2.97869,2.98031,2.97415,2.97821,23380000.0
2008-11-17 18:18:00,2.97627,2.98004,2.97522,2.97522,12260000.0
2008-11-17 18:19:00,2.98023,2.98023,2.97611,2.97797,5500000.0
2008-11-17 18:20:00,2.97704,2.9795,2.97637,2.97941,8510000.0
2008-11-17 18:21:00,2.97753,2.98222,2.97714,2.98142,5250000.0
2008-11-17 18:22:00,2.97865,2.98365,2.97852,2.98347,8880000.0
2008-11-17 18:23:00,2.98342,2.98421,2.9809,2.98421,11000000.0
2008-11-17 18:24:00,2.98454,2.98825,2.98173,2.98605,15250000.0
2008-11-17 18:25:00,2.98667,2.98943,2.98667,2.98893,7750000.0
2008-11-17 18:26:00,2.9879,2.98959,2.98304,2.98816,7250000.0
2008-11-17 18:27:00,2.98589,2.99051,2.98423,2.98956,6630000.0
2008-11-17 18:28:00,2.9887,2.99038,2.98344,2.98702,7750000.0
2008-11-17 18:29:00,2.98815,2.99035,2.98666,2.98815,6250000.0
2008-11-17 18:30:00,2.98858,2.99286,2.98459,2.99132,15250000.0
2008-11-17 18:31:00,2.99341,2.99341,2.98945,2.99123,7500000.0
2008-11-17 18:32:00,2.99158,2.9934,2.98748,2.99162,9750000.0
2008-11-17 18:33:00,2.99169,2.99533,2.99169,2.99516,8250000.0
2008-11-17 18:34:00,2.99684,3.00353,2.99146,2.99862,14880000.0
2008-11-17 18:35:00,2.99898,2.99997,2.99216,2.99836,5750000.0
2008-11-17 18:36:00,2.99499,2.99813,2.99159,2.99666,11130000.0
2008-11-17 18:37:00,2.99305,2.99565,2.98647,2.98909,9500000.0
2008-11-17 18:38:00,2.98677,2.99683,2.98524,2.9908,13750000.0
2008-11-17 18:39:00,2.98305,2.98944,2.98296,2.98944,10000000.0
2008-11-17 18:40:00,2.9869,2.98895,2.98458,2.98895,5750000.0
2008-11-17 18:41:00,2.98974,2.99032,2.98676,2.98782,7000000.0
2008-11-17 18:42:00,2.98989,2.99194,2.98809,2.99194,7500000.0
2008-11-17 18:43:00,2.99222,2.99357,2.98926,2.99306,12750000.0
2008-11-17 18:44:00,2.99318,2.99318,2.98554,2.98962,13380000.0
2008-11-17 18:45:00,2.9895,2.99116,2.98299,2.98877,10000000.0
2008-11-17 18:46:00,2.9878,2.99231,2.98195,2.99231,9250000.0
2008-11-17 18:47:00,2.99243,2.99364,2.98622,2.99364,7250000.0
2008-11-17 18:48:00,2.99078,2.99173,2.98438,2.9852,8500000.0
2008-11-17 18:49:00,2.98378,2.98714,2.97954,2.98431,7500000.0
2008-11-17 18:50:00,2.98086,2.98159,2.97963,2.98139,9000000.0
2008-11-17 18:51:00,2.9814,2.98355,2.97496,2.97496,13250000.0
2008-11-17 18:52:00,2.97688,2.97688,2.97415,2.9767,5500000.0
2008-11-17 18:53:00,2.97615,2.97687,2.97306,2.97644,12750000.0
2008-11-17 18:54:00,2.97561,2.97628,2.96881,2.9704,10760000.0
2008-11-17 18:55:00,2.96758,2.97255,2.96758,2.9719,6500000.0
2008-11-17 18:56:00,2.97129,2.97272,2.96558,2.97061,11760000.0
2008-11-17 18:57:00,2.97182,2.97193,2.96305,2.96883,12250000.0
2008-11-17 18:58:00,2.96737,2.97102,2.96293,2.96558,12250000.0
2008-11-17 18:59:00,2.9659,2.96921,2.9635,2.96854,5500000.0
2008-11-17 19:00:00,2.96868,2.96938,2.96095,2.96938,15750000.0
2008-11-17 19:01:00,2.96728,2.97074,2.96518,2.97074,7750000.0
2008-11-17 19:02:00,2.96938,2.97049,2.96285,2.96923,13880000.0
2008-11-17 19:03:00,2.96838,2.97043,2.96679,2.96873,9000000.0
2008-11-17 19:04:00,2.96755,2.96985,2.9664,2.96961,8000000.0
2008-11-17 19:05:00,2.97061,2.97061,2.96309,2.96735,9630000.0
2008-11-17 19:06:00,2.96242,2.96937,2.96242,2.96745,10000000.0
2008-11-17 19:07:00,2.96746,2.97096,2.96482,2.96482,11750000.0
2008-11-17 19:08:00,2.96447,2.96938,2.96447,2.9655,10750000.0
2008-11-17 19:09:00,2.96628,2.9685,2.96532,2.96686,6000000.0
2008-11-17 19:10:00,2.9659,2.96686,2.96275,2.96566,10000000.0
2008-11-17 19:11:00,2.96566,2.96822,2.96199,2.96666,11750000.0
2008-11-17 19:12:00,2.96966,2.96974,2.96542,2.96664,7750000.0
2008-11-17 19:13:00,2.96599,2.96762,2.96265,2.96642,6000000.0
2008-11-17 19:14:00,2.96285,2.96656,2.96282,2.96396,9500000.0
2008-11-17 19:15:00,2.96187,2.96697,2.95921,2.96666,12500000.0
2008-11-17 19:16:00,2.96751,2.96866,2.95991,2.96679,18380000.0
2008-11-17 19:17:00,2.96677,2.96928,2.96677,2.96928,11760000.0
2008-11-17 19:18:00,2.96813,2.96999,2.96303,2.96303,11750000.0
2008-11-17 19:19:00,2.96668,2.96793,2.96208,2.96208,9000000.0
2008-11-17 19:20:00,2.96917,2.97039,2.96309,2.96397,8250000.0
2008-11-17 19:21:00,2.96774,2.96827,2.96094,2.96449,8500000.0
2008-11-17 19:22:00,2.96624,2.96672,2.96406,2.96587,10000000.0
2008-11-17 19:23:00,2.96538,2.96706,2.96242,2.96573,9880000.0
2008-11-17 19:24:00,2.96523,2.96575,2.96306,2.9651,7250000.0
2008-11-17 19:25:00,2.96455,2.96593,2.96014,2.96593,6130000.0
2008-11-17 19:26:00,2.96202,2.96563,2.96202,2.96392,5500000.0
2008-11-17 19:27:00,2.96096,2.96639,2.96096,2.96572,7750000.0
2008-11-17 19:28:00,2.96715,2.96715,2.95984,2.96161,6750000.0
2008-11-17 19:29:00,2.96219,2.96547,2.9597,2.96165,14500000.0
2008-11-17 19:30:00,2.96137,2.96327,2.95811,2.96327,5250000.0
2008-11-17 19:31:00,2.96236,2.96386,2.95892,2.96246,15000000.0
2008-11-17 19:32:00,2.96079,2.96079,2.95576,2.95863,6750000.0
2008-11-17 19:33:00,2.95645,2.9567,2.95023,2.95465,8250000.0
2008-11-17 19:34:00,2.95674,2.95759,2.95362,2.95592,13250000.0
2008-11-17 19:35:00,2.95665,2.95826,2.9529,2.95703,9000000.0
2008-11-17 19:36:00,2.95816,2.95848,2.95659,2.9583,5250000.0
2008-11-17 19:37:00,2.95753,2.96156,2.95386,2.96053,8750000.0
2008-11-17 19:38:00,2.96035,2.96319,2.95969,2.95969,9250000.0
2008-11-17 19:39:00,2.96208,2.96572,2.95979,2.96572,7880000.0
2008-11-17 19:40:00,2.96234,2.96444,2.95986,2.96267,6880000.0
2008-11-17 19:41:00,2.96317,2.96317,2.95754,2.95754,6250000.0
2008-11-17 19:42:00,2.96331,2.96573,2.96187,2.96573,7630000.0
2008-11-17 19:43:00,2.96365,2.96616,2.96283,2.96283,6000000.0
2008-11-17 19:44:00,2.96111,2.96414,2.95853,2.96138,8880000.0
2008-11-17 19:45:00,2.96144,2.96221,2.95533,2.96111,10250000.0
2008-11-17 19:46:00,2.95892,2.96142,2.95689,2.9609,6000000.0
2008-11-17 19:47:00,2.9575,2.96089,2.95729,2.95903,8000000.0
2008-11-17 19:48:00,2.95843,2.95984,2.95732,2.95784,7380000.0
2008-11-17 19:49:00,2.9558,2.95979,2.95556,2.95556,5500000.0
2008-11-17 19:50:00,2.95826,2.95911,2.95383,2.95863,9250000.0
2008-11-17 19:51:00,2.95964,2.96029,2.95502,2.96029,9130000.0
2008-11-17 19:52:00,2.95643,2.95978,2.95438,2.95882,7880000.0
2008-11-17 19:53:00,2.95963,2.95963,2.95381,2.95647,9500000.0
2008-11-17 19:54:00,2.95845,2.95984,2.95388,2.95865,7500000.0
2008-11-17 19:55:00,2.95891,2.96079,2.95691,2.96079,10750000.0
2008-11-17 19:56:00,2.95998,2.96058,2.95598,2.96044,8500000.0
2008-11-17 19:57:00,2.96085,2.96289,2.9572,2.9572,21380000.0
2008-11-17 19:58:00,2.95913,2.96112,2.95661,2.95844,8500000.0
2008-11-17 19:59:00,2.95936,2.96031,2.9577,2.96031,6000000.0
2008-11-17 20:00:00,2.95992,2.96054,2.958,2.96011,8880000.0
2008-11-17 20:01:00,2.95737,2.96096,2.95705,2.95705,8500000.0
2008-11-17 20:02:00,2.96083,2.96167,2.95823,2.96012,8000000.0
2008-11-17 20:03:00,2.95981,2.96076,2.95791,2.96046,8880000.0
2008-11-17 20:04:00,2.96192,2.96192,2.9596,2.96045,5130000.0
2008-11-17 20:05:00,2.96137,2.96269,2.9583,2.96269,14500000.0
2008-11-17 20:06:00,2.95939,2.96289,2.95821,2.96124,10130000.0
2008-11-17 20:07:00,2.96183,2.96266,2.95896,2.96266,9000000.0
2008-11-17 20:08:00,2.96024,2.96285,2.95919,2.95919,8000000.0
2008-11-17 20:09:00,2.96132,2.96298,2.95677,2.96058,10000000.0
2008-11-17 20:10:00,2.96032,2.96321,2.95904,2.9624,6750000.0
2008-11-17 20:11:00,2.96026,2.96421,2.96026,2.96409,9250000.0
2008-11-17 20:12:00,2.9654,2.9654,2.96181,2.96248,8250000.0
2008-11-17 20:13:00,2.96242,2.96418,2.95606,2.96,6750000.0
2008-11-17 20:14:00,2.96064,2.96342,2.95935,2.96202,9500000.0
2008-11-17 20:15:00,2.96084,2.9634,2.95948,2.96039,7750000.0
2008-11-17 20:16:00,2.96208,2.96486,2.96097,2.96392,10500000.0
2008-11-17 20:17:00,2.96121,2.96521,2.95937,2.95937,7380000.0
2008-11-17 20:18:00,2.96463,2.96463,2.96155,2.96431,6380000.0
2008-11-17 20:19:00,2.96312,2.96519,2.95764,2.96408,10500000.0
2008-11-17 20:20:00,2.96307,2.96518,2.96127,2.96256,9750000.0
2008-11-17 20:21:00,2.9643,2.96516,2.9613,2.96354,9500000.0
2008-11-17 20:22:00,2.96338,2.96451,2.96274,2.96371,6250000.0
2008-11-17 20:23:00,2.9622,2.96397,2.95919,2.95962,10130000.0
2008-11-17 20:24:00,2.96171,2.96342,2.95933,2.95933,10750000.0
2008-11-17 20:25:00,2.96204,2.96236,2.95943,2.96027,9500000.0
2008-11-17 20:26:00,2.96086,2.96174,2.95657,2.95657,14010000.0
2008-11-17 20:27:00,2.95729,2.9582,2.95347,2.95621,8750000.0
2008-11-17 20:28:00,2.95913,2.95913,2.95591,2.95591,8380000.0
2008-11-17 20:29:00,2.95973,2.95973,2.9574,2.95834,11130000.0
2008-11-17 20:30:00,2.95916,2.9596,2.95636,2.9582,11250000.0
2008-11-17 20:31:00,2.95818,2.95859,2.95287,2.95287,9500000.0
2008-11-17 20:32:00,2.95706,2.95766,2.95488,2.95662,10000000.0
2008-11-17 20:33:00,2.95659,2.95816,2.95211,2.95405,9000000.0
2008-11-17 20:34:00,2.95688,2.95934,2.95688,2.9593,6250000.0
2008-11-17 20:35:00,2.95889,2.9593,2.95616,2.9593,5250000.0
2008-11-17 20:36:00,2.95925,2.96074,2.95864,2.96063,8250000.0
2008-11-17 20:37:00,2.95979,2.96173,2.95668,2.95971,10750000.0
2008-11-17 20:38:00,2.9609,2.96095,2.95718,2.95966,12500000.0
2008-11-17 20:39:00,2.9582,2.95838,2.95444,2.95444,10130000.0
2008-11-17 20:40:00,2.95671,2.95915,2.95207,2.95915,15500000.0
2008-11-17 20:41:00,2.95747,2.95945,2.95517,2.95934,16630000.0
2008-11-17 20:42:00,2.95799,2.96001,2.95776,2.95964,12750000.0
2008-11-17 20:43:00,2.95888,2.96071,2.95616,2.95825,5250000.0
2008-11-17 20:44:00,2.95985,2.96112,2.95576,2.95983,12500000.0
2008-11-17 20:45:00,2.96125,2.96211,2.95975,2.96079,8000000.0
2008-11-17 20:46:00,2.95994,2.96317,2.95989,2.96311,7750000.0
2008-11-17 20:47:00,2.96463,2.96506,2.96091,2.9641,10250000.0
2008-11-17 20:48:00,2.96419,2.96442,2.96084,2.96426,7380000.0
2008-11-17 20:49:00,2.96278,2.96434,2.95927,2.96343,8000000.0
2008-11-17 20:50:00,2.96213,2.96322,2.95907,2.95953,12630000.0
2008-11-17 20:51:00,2.95665,2.95915,2.94533,2.9566,9500000.0
2008-11-17 20:52:00,2.95916,2.95916,2.94644,2.95718,12500000.0
2008-11-17 20:53:00,2.96011,2.96016,2.95536,2.9592,11000000.0
2008-11-17 20:54:00,2.95989,2.96109,2.95777,2.96069,9250000.0
2008-11-17 20:55:00,2.95968,2.96101,2.95726,2.96079,12380000.0
2008-11-17 20:56:00,2.95741,2.96079,2.95741,2.95885,6500000.0
2008-11-17 20:57:00,2.96187,2.96187,2.95796,2.96017,12750000.0
2008-11-17 20:58:00,2.95955,2.9604,2.95648,2.95984,10500000.0
2008-11-17 20:59:00,2.95891,2.95991,2.95397,2.95929,9880000.0
2008-11-17 21:00:00,2.96026,2.96122,2.95683,2.95832,10750000.0
2008-11-17 21:01:00,2.95951,2.96215,2.9585,2.96215,10000000.0
2008-11-17 21:02:00,2.96058,2.96367,2.95966,2.95966,11250000.0
2008-11-17 21:03:00,2.96151,2.9631,2.96151,2.96276,12500000.0
2008-11-17 21:04:00,2.96384,2.96503,2.96359,2.96426,6250000.0
2008-11-17 21:05:00,2.96394,2.96491,2.96208,2.96422,6250000.0
2008-11-17 21:06:00,2.96211,2.96439,2.96177,2.96177,10000000.0
2008-11-17 21:07:00,2.96379,2.96379,2.95911,2.96202,11250000.0
2008-11-17 21:08:00,2.96288,2.96303,2.96062,2.96252,10000000.0
2008-11-17 21:09:00,2.96084,2.96084,2.9458,2.9458,11000000.0
2008-11-17 21:10:00,2.9526,2.95549,2.94791,2.95239,8500000.0
2008-11-17 21:11:00,2.95333,2.95333,2.94809,2.94948,6000000.0
2008-11-17 21:12:00,2.94765,2.94765,2.93998,2.94141,5750000.0
2008-11-17 21:13:00,2.9474,2.9474,2.93712,2.94152,9250000.0
2008-11-17 21:14:00,2.94191,2.94642,2.94079,2.94262,7250000.0
2008-11-17 21:15:00,2.9459,2.94595,2.94082,2.94267,9130000.0
2008-11-17 21:16:00,2.94458,2.94781,2.94362,2.94362,8500000.0
2008-11-17 21:17:00,2.94474,2.94836,2.94327,2.94786,10000000.0
2008-11-17 21:18:00,2.94945,2.94961,2.94407,2.94853,10000000.0
2008-11-17 21:19:00,2.9478,2.94861,2.94573,2.94809,5500000.0
2008-11-17 21:20:00,2.94787,2.94787,2.94304,2.94668,7880000.0
2008-11-17 21:21:00,2.94426,2.9454,2.9425,2.94418,11380000.0
2008-11-17 21:22:00,2.94221,2.94791,2.94221,2.9442,9000000.0
2008-11-17 21:23:00,2.94577,2.94805,2.94575,2.94804,8000000.0
2008-11-17 21:24:00,2.94924,2.94953,2.94716,2.94716,6750000.0
2008-11-17 21:25:00,2.95022,2.95022,2.94572,2.94862,11130000.0
2008-11-17 21:26:00,2.94598,2.95003,2.94517,2.95003,6750000.0
2008-11-17 21:27:00,2.94832,2.95001,2.94635,2.94635,5750000.0
2008-11-17 21:28:00,2.94882,2.95177,2.94652,2.95143,8380000.0
2008-11-17 21:29:00,2.95082,2.95216,2.94761,2.95193,8500000.0
2008-11-17 21:30:00,2.95153,2.95163,2.94563,2.95151,7750000.0
2008-11-17 21:31:00,2.95021,2.95239,2.94934,2.94934,8130000.0
2008-11-17 21:32:00,2.94878,2.95501,2.94878,2.95486,6000000.0
2008-11-17 21:33:00,2.95424,2.95592,2.95218,2.95402,5500000.0
2008-11-17 21:34:00,2.95431,2.95431,2.94947,2.95171,10250000.0
2008-11-17 21:35:00,2.94259,2.94876,2.94204,2.94701,6380000.0
2008-11-17 21:36:00,2.94695,2.94695,2.93967,2.94454,6630000.0
2008-11-17 21:37:00,2.94601,2.9461,2.9364,2.94456,7000000.0
2008-11-17 21:38:00,2.94139,2.94566,2.9375,2.94306,11250000.0
2008-11-17 21:39:00,2.94615,2.94615,2.93437,2.9429,11500000.0
2008-11-17 21:40:00,2.94567,2.94581,2.93909,2.94414,7750000.0
2008-11-17 21:41:00,2.94413,2.94672,2.94048,2.9428,6500000.0
2008-11-17 21:42:00,2.94376,2.94691,2.94017,2.94691,6500000.0
2008-11-17 21:43:00,2.94635,2.94635,2.93645,2.94458,10750000.0
2008-11-17 21:44:00,2.94701,2.94701,2.93387,2.94324,6250000.0
2008-11-17 21:45:00,2.9432,2.94651,2.93952,2.9455,10750000.0
2008-11-17 21:46:00,2.94506,2.9473,2.94093,2.9473,10750000.0
2008-11-17 21:47:00,2.9457,2.9457,2.93561,2.94401,7380000.0
2008-11-17 21:48:00,2.94492,2.9452,2.93563,2.9452,8500000.0
2008-11-17 21:49:00,2.94244,2.94561,2.93992,2.94384,7750000.0
2008-11-17 21:50:00,2.94313,2.94884,2.94198,2.94884,7500000.0
2008-11-17 21:51:00,2.94776,2.94935,2.94746,2.94881,6000000.0
2008-11-17 21:52:00,2.9469,2.94877,2.94556,2.9475,7500000.0
2008-11-17 21:53:00,2.94805,2.94914,2.94649,2.94653,8510000.0
2008-11-17 21:54:00,2.94836,2.94952,2.9464,2.94952,9380000.0
2008-11-17 21:55:00,2.94879,2.9494,2.94746,2.94846,8880000.0
2008-11-17 21:56:00,2.94776,2.94858,2.94463,2.94463,5250000.0
2008-11-17 21:57:00,2.94925,2.95603,2.94731,2.94731,10000000.0
2008-11-17 21:58:00,2.94848,2.94969,2.9475,2.94868,14630000.0
2008-11-17 21:59:00,2.94883,2.95279,2.9479,2.94824,11380000.0
2008-11-17 22:00:00,2.95239,2.95306,2.94574,2.95179,21130000.0
2008-11-17 22:01:00,2.95154,2.95197,2.94745,2.95173,9000000.0
2008-11-17 22:02:00,2.95153,2.9527,2.95043,2.95217,6380000.0
2008-11-17 22:03:00,2.95106,2.95106,2.94895,2.94927,4750000.0
2008-11-17 22:04:00,2.9504,2.9504,2.94654,2.94911,15260000.0
2008-11-17 22:05:00,2.94695,2.94951,2.94684,2.94923,7750000.0
2008-11-17 22:06:00,2.94693,2.95,2.9467,2.94986,10000000.0
2008-11-17 22:07:00,2.94989,2.95098,2.94833,2.94967,10750000.0
2008-11-17 22:08:00,2.94932,2.95172,2.9467,2.95172,24630000.0
2008-11-17 22:09:00,2.95019,2.95078,2.94457,2.94865,6750000.0
2008-11-17 22:10:00,2.94922,2.95094,2.94618,2.94618,16250000.0
2008-11-17 22:11:00,2.95094,2.95214,2.9461,2.95214,12750000.0
2008-11-17 22:12:00,2.95242,2.95285,2.94833,2.94833,11250000.0
2008-11-17 22:13:00,2.94933,2.95094,2.94551,2.95049,11500000.0
2008-11-17 22:14:00,2.94947,2.95122,2.94781,2.9504,14000000.0
2008-11-17 22:15:00,2.94924,2.9504,2.94656,2.9504,5500000.0
2008-11-17 22:16:00,2.94977,2.95055,2.94547,2.94938,8510000.0
2008-11-17 22:17:00,2.94724,2.94859,2.94691,2.94852,7000000.0
2008-11-17 22:18:00,2.94761,2.94962,2.94637,2.94637,9000000.0
2008-11-17 22:19:00,2.94867,2.95065,2.94703,2.94941,8250000.0
2008-11-17 22:20:00,2.95126,2.95139,2.95014,2.9506,6000000.0
2008-11-17 22:21:00,2.94832,2.9506,2.94619,2.9506,6000000.0
2008-11-17 22:22:00,2.94732,2.95132,2.94732,2.95124,7380000.0
2008-11-17 22:23:00,2.95053,2.95482,2.94803,2.95311,11130000.0
2008-11-17 22:24:00,2.95152,2.95223,2.94646,2.95051,6000000.0
2008-11-17 22:25:00,2.95271,2.95271,2.94897,2.95214,5500000.0
2008-11-17 22:26:00,2.95409,2.95451,2.95273,2.9538,9250000.0
2008-11-17 22:27:00,2.9547,2.95537,2.95087,2.95217,8500000.0
2008-11-17 22:28:00,2.9534,2.95424,2.94711,2.95424,8500000.0
2008-11-17 22:29:00,2.95377,2.95465,2.95199,2.95199,9880000.0
2008-11-17 22:30:00,2.9521,2.95409,2.95059,2.95059,6750000.0
2008-11-17 22:31:00,2.95141,2.95467,2.95121,2.95467,7500000.0
2008-11-17 22:32:00,2.95341,2.9541,2.95115,2.95343,11250000.0
2008-11-17 22:33:00,2.95316,2.95375,2.94936,2.95307,13510000.0
2008-11-17 22:34:00,2.95324,2.95491,2.95147,2.95491,10750000.0
2008-11-17 22:35:00,2.95542,2.95542,2.94992,2.95449,11750000.0
2008-11-17 22:36:00,2.95403,2.95429,2.94871,2.95262,11250000.0
2008-11-17 22:37:00,2.9526,2.9548,2.95206,2.95293,7500000.0
2008-11-17 22:38:00,2.95447,2.95572,2.95207,2.95556,9750000.0
2008-11-17 22:39:00,2.95538,2.95538,2.95134,2.95531,9250000.0
2008-11-17 22:40:00,2.95276,2.95369,2.94955,2.95369,10250000.0
2008-11-17 22:41:00,2.95063,2.95492,2.94936,2.95298,8000000.0
2008-11-17 22:42:00,2.95238,2.95605,2.95004,2.95498,8010000.0
2008-11-17 22:43:00,2.95645,2.95645,2.95344,2.95344,11000000.0
2008-11-17 22:44:00,2.9519,2.95559,2.9519,2.95537,7750000.0
2008-11-17 22:45:00,2.95466,2.95568,2.95302,2.95568,10250000.0
2008-11-17 22:46:00,2.95409,2.95529,2.94998,2.95502,11630000.0
2008-11-17 22:47:00,2.95369,2.9553,2.95199,2.95248,9630000.0
2008-11-17 22:48:00,2.95442,2.95486,2.94813,2.95486,7000000.0
2008-11-17 22:49:00,2.95474,2.95496,2.95137,2.95484,8250000.0
2008-11-17 22:50:00,2.95539,2.9563,2.95331,2.95578,8750000.0
2008-11-17 22:51:00,2.95565,2.95627,2.95444,2.95444,5750000.0
2008-11-17 22:52:00,2.95664,2.95681,2.95182,2.95523,7000000.0
2008-11-17 22:53:00,2.95554,2.95661,2.95195,2.95655,13630000.0
2008-11-17 22:54:00,2.95629,2.95786,2.95348,2.95752,9380000.0
2008-11-17 22:55:00,2.95475,2.95879,2.95475,2.95857,7500000.0
2008-11-17 22:56:00,2.95928,2.96059,2.95731,2.95988,5500000.0
2008-11-17 22:57:00,2.96077,2.96227,2.95819,2.96227,13750000.0
2008-11-17 22:58:00,2.96009,2.9617,2.95878,2.95999,9000000.0
2008-11-17 22:59:00,2.96217,2.96394,2.95709,2.96394,10630000.0
2008-11-17 23:00:00,2.9627,2.96311,2.95971,2.96212,8000000.0
2008-11-17 23:01:00,2.96388,2.96404,2.9605,2.9605,5250000.0
2008-11-17 23:02:00,2.95872,2.96142,2.95615,2.95927,8500000.0
2008-11-17 23:03:00,2.95942,2.96175,2.95727,2.96174,7630000.0
2008-11-17 23:04:00,2.96024,2.96497,2.96024,2.96428,7000000.0
2008-11-17 23:05:00,2.96612,2.96648,2.96268,2.96442,5750000.0
2008-11-17 23:06:00,2.96323,2.96451,2.95962,2.96037,6380000.0
2008-11-17 23:07:00,2.96302,2.96356,2.95982,2.96349,5500000.0
2008-11-17 23:08:00,2.96281,2.96948,2.95879,2.96948,7750000.0
2008-11-17 23:09:00,2.9708,2.97469,2.96623,2.9684,11000000.0
2008-11-17 23:10:00,2.96635,2.96677,2.96319,2.96492,9750000.0
2008-11-17 23:11:00,2.96733,2.96733,2.96433,2.96506,9250000.0
2008-11-17 23:12:00,2.96488,2.96727,2.96378,2.96608,8500000.0
2008-11-17 23:13:00,2.96604,2.96759,2.9646,2.96599,10000000.0
2008-11-17 23:14:00,2.96645,2.96688,2.9638,2.96688,7500000.0
2008-11-17 23:15:00,2.96707,2.96986,2.96523,2.96986,6000000.0
2008-11-17 23:16:00,2.97019,2.97019,2.96373,2.96539,8380000.0
2008-11-17 23:17:00,2.96661,2.96693,2.96505,2.96693,8250000.0
2008-11-17 23:18:00,2.96566,2.96646,2.96375,2.9653,6500000.0
2008-11-17 23:19:00,2.96683,2.96683,2.96239,2.96656,10000000.0
2008-11-17 23:20:00,2.96513,2.96697,2.96513,2.96668,6500000.0
2008-11-17 23:21:00,2.96635,2.96691,2.96144,2.96409,6380000.0
2008-11-17 23:22:00,2.96557,2.96576,2.96125,2.9646,6750000.0
2008-11-17 23:23:00,2.96329,2.96566,2.96097,2.96551,7510000.0
2008-11-17 23:24:00,2.96565,2.96644,2.96395,2.96578,6750000.0
2008-11-17 23:25:00,2.96582,2.96608,2.96402,2.96402,7250000.0
2008-11-17 23:26:00,2.96587,2.96587,2.96098,2.96549,8750000.0
2008-11-17 23:27:00,2.96514,2.96579,2.96423,2.96542,7500000.0
2008-11-17 23:28:00,2.96386,2.96578,2.96215,2.96541,7750000.0
2008-11-17 23:29:00,2.96266,2.96802,2.96266,2.96452,9250000.0
2008-11-17 23:30:00,2.95994,2.96745,2.95994,2.96647,8500000.0
2008-11-17 23:31:00,2.96201,2.96593,2.96201,2.96593,8130000.0
2008-11-17 23:32:00,2.96483,2.96565,2.96182,2.96182,7750000.0
2008-11-17 23:33:00,2.96699,2.96699,2.9641,2.96509,6250000.0
2008-11-17 23:34:00,2.96338,2.96714,2.96338,2.96629,5750000.0
2008-11-17 23:35:00,2.96621,2.96682,2.9638,2.96449,9130000.0
2008-11-17 23:36:00,2.96725,2.96725,2.96645,2.96683,8000000.0
2008-11-17 23:37:00,2.96632,2.96746,2.96488,2.9665,8750000.0
2008-11-17 23:38:00,2.968,2.96921,2.96627,2.96798,6760000.0
2008-11-17 23:39:00,2.96793,2.96797,2.96347,2.96731,7000000.0
2008-11-17 23:40:00,2.97005,2.97341,2.96495,2.96694,9250000.0
2008-11-17 23:41:00,2.96622,2.9677,2.96579,2.96699,7000000.0
2008-11-17 23:42:00,2.96746,2.9681,2.96605,2.9681,7750000.0
2008-11-17 23:43:00,2.96616,2.96645,2.96466,2.96618,5750000.0
2008-11-17 23:44:00,2.96305,2.96611,2.95726,2.9634,6250000.0
2008-11-17 23:45:00,2.96609,2.96679,2.96012,2.96679,10250000.0
2008-11-17 23:46:00,2.96427,2.96687,2.96259,2.96687,7500000.0
2008-11-17 23:47:00,2.96676,2.96676,2.9614,2.96658,6260000.0
2008-11-17 23:48:00,2.96645,2.96645,2.96158,2.96158,7510000.0
2008-11-17 23:49:00,2.96651,2.96655,2.96322,2.96532,9000000.0
2008-11-17 23:50:00,2.96625,2.96698,2.9653,2.96698,7250000.0
2008-11-17 23:51:00,2.96726,2.96773,2.96569,2.96773,8750000.0
2008-11-17 23:52:00,2.96731,2.9676,2.96224,2.96599,6750000.0
2008-11-17 23:53:00,2.96806,2.96806,2.96299,2.96653,5750000.0
2008-11-17 23:54:00,2.96789,2.96853,2.96789,2.96833,8880000.0
2008-11-17 23:55:00,2.96874,2.96885,2.96491,2.96885,8130000.0
2008-11-17 23:56:00,2.96871,2.96871,2.96668,2.96739,6000000.0
2008-11-17 23:57:00,2.96664,2.96792,2.9621,2.96782,10000000.0
2008-11-17 23:58:00,2.96782,2.96894,2.96608,2.96761,11750000.0
2008-11-17 23:59:00,2.96678,2.96869,2.9636,2.96806,6000000.0
2008-11-18 00:00:00,2.96852,2.97312,2.96729,2.97312,6000000.0
2008-11-18 00:01:00,2.96722,2.96781,2.96565,2.96676,7750000.0
2008-11-18 00:02:00,2.96794,2.96806,2.9641,2.96683,6250000.0
2008-11-18 00:03:00,2.96713,2.96799,2.9646,2.9646,5500000.0
2008-11-18 00:04:00,2.96621,2.96682,2.96264,2.96682,7750000.0
2008-11-18 00:05:00,2.96771,2.96771,2.96396,2.96677,8500000.0
2008-11-18 00:06:00,2.96764,2.96805,2.96666,2.96794,13750000.0
2008-11-18 00:07:00,2.96827,2.96992,2.96559,2.96903,7000000.0
2008-11-18 00:08:00,2.96774,2.9756,2.96774,2.97503,6500000.0
2008-11-18 00:09:00,2.97778,2.97778,2.9759,2.97697,6500000.0
2008-11-18 00:10:00,2.97702,2.97744,2.97388,2.97744,7000000.0
2008-11-18 00:11:00,2.97601,2.97953,2.97442,2.97854,11380000.0
2008-11-18 00:12:00,2.97811,2.97858,2.97562,2.97629,7750000.0
2008-11-18 00:13:00,2.9758,2.97837,2.97369,2.97837,7500000.0
2008-11-18 00:14:00,2.97869,2.97946,2.97751,2.9792,11750000.0
2008-11-18 00:15:00,2.97888,2.97944,2.97839,2.97905,12000000.0
2008-11-18 00:16:00,2.97757,2.97942,2.97621,2.97881,9500000.0
2008-11-18 00:17:00,2.9773,2.97996,2.97679,2.97996,14750000.0
2008-11-18 00:18:00,2.9793,2.97991,2.97494,2.97856,7000000.0
2008-11-18 00:19:00,2.97798,2.97928,2.97649,2.97817,5500000.0
2008-11-18 00:20:00,2.9804,2.9804,2.9775,2.98008,10250000.0
2008-11-18 00:21:00,2.98081,2.98123,2.97513,2.97756,10500000.0
2008-11-18 00:22:00,2.97935,2.98041,2.97593,2.97947,8250000.0
2008-11-18 00:23:00,2.97645,2.98095,2.97598,2.98064,9000000.0
2008-11-18 00:24:00,2.9813,2.9813,2.97791,2.97916,6750000.0
2008-11-18 00:25:00,2.98141,2.98141,2.97551,2.97891,5500000.0
2008-11-18 00:26:00,2.98015,2.98159,2.9787,2.98119,6250000.0
2008-11-18 00:27:00,2.98073,2.98073,2.9761,2.9803,9750000.0
2008-11-18 00:28:00,2.98088,2.98096,2.97717,2.9802,11760000.0
2008-11-18 00:29:00,2.9809,2.9809,2.97682,2.97682,8250000.0
2008-11-18 00:30:00,2.98034,2.98034,2.97636,2.98013,7750000.0
2008-11-18 00:31:00,2.97551,2.98075,2.97551,2.97832,10130000.0
2008-11-18 00:32:00,2.97947,2.98163,2.97531,2.97531,6250000.0
2008-11-18 00:33:00,2.98054,2.98054,2.97594,2.97594,7500000.0
2008-11-18 00:34:00,2.98082,2.98082,2.97865,2.97927,7500000.0
2008-11-18 00:35:00,2.9785,2.98069,2.9785,2.97963,9000000.0
2008-11-18 00:36:00,2.98053,2.98108,2.97899,2.97929,6500000.0
2008-11-18 00:37:00,2.98024,2.98024,2.97744,2.97744,5500000.0
2008-11-18 00:39:00,2.97909,2.9802,2.97583,2.98011,9380000.0
2008-11-18 00:40:00,2.98002,2.98002,2.97811,2.97811,7500000.0
2008-11-18 00:41:00,2.97948,2.97948,2.97481,2.97547,9000000.0
2008-11-18 00:42:00,2.97644,2.9823,2.97629,2.97657,10500000.0
2008-11-18 00:43:00,2.97919,2.97919,2.97552,2.97846,7250000.0
2008-11-18 00:44:00,2.97862,2.97901,2.97359,2.97901,6880000.0
2008-11-18 00:45:00,2.97473,2.97864,2.97473,2.97626,7000000.0
2008-11-18 00:46:00,2.979,2.979,2.97289,2.97465,7000000.0
2008-11-18 00:47:00,2.97777,2.97777,2.97408,2.97531,6250000.0
2008-11-18 00:48:00,2.97554,2.97821,2.97554,2.97619,11250000.0
2008-11-18 00:49:00,2.97638,2.97785,2.97455,2.97624,7000000.0
2008-11-18 00:50:00,2.97927,2.97927,2.97765,2.97853,7880000.0
2008-11-18 00:51:00,2.97906,2.97906,2.97655,2.97774,10880000.0
2008-11-18 00:52:00,2.97865,2.9791,2.97746,2.97832,7130000.0
2008-11-18 00:53:00,2.975,2.97885,2.97261,2.97659,11000000.0
2008-11-18 00:54:00,2.97728,2.97861,2.97651,2.97725,10250000.0
2008-11-18 00:55:00,2.97897,2.97912,2.97502,2.97743,7000000.0
2008-11-18 00:56:00,2.97736,2.97941,2.9742,2.97941,11500000.0
2008-11-18 00:57:00,2.97533,2.97958,2.97533,2.97857,7500000.0
2008-11-18 00:58:00,2.9777,2.97994,2.97556,2.97994,11130000.0
2008-11-18 00:59:00,2.97897,2.97897,2.97549,2.97865,7250000.0
2008-11-18 01:00:00,2.97589,2.97913,2.97582,2.97857,8750000.0
2008-11-18 01:01:00,2.97936,2.97936,2.97746,2.97868,5500000.0
2008-11-18 01:02:00,2.97877,2.97877,2.97371,2.97687,6500000.0
2008-11-18 01:03:00,2.97392,2.97759,2.97289,2.97664,12750000.0
2008-11-18 01:04:00,2.97773,2.97773,2.97255,2.97591,5880000.0
2008-11-18 01:05:00,2.97464,2.97775,2.97464,2.97736,8130000.0
2008-11-18 01:06:00,2.97344,2.97767,2.97279,2.97648,8000000.0
2008-11-18 01:07:00,2.97395,2.9766,2.9717,2.97439,5750000.0
2008-11-18 01:08:00,2.97657,2.97657,2.97225,2.97225,7250000.0
2008-11-18 01:09:00,2.97649,2.97649,2.97211,2.97515,5630000.0
2008-11-18 01:10:00,2.97497,2.97682,2.97273,2.97534,10500000.0
2008-11-18 01:11:00,2.97354,2.97699,2.97354,2.9761,7500000.0
2008-11-18 01:12:00,2.97504,2.97565,2.97353,2.97353,7000000.0
2008-11-18 01:13:00,2.97209,2.97567,2.972,2.972,15250000.0
2008-11-18 01:14:00,2.97568,2.97568,2.97284,2.97554,10750000.0
2008-11-18 01:15:00,2.9765,2.9765,2.97338,2.97393,6380000.0
2008-11-18 01:16:00,2.97551,2.97606,2.97256,2.97578,7130000.0
2008-11-18 01:18:00,2.975,2.97578,2.97412,2.97552,7750000.0
2008-11-18 01:19:00,2.97391,2.97572,2.97269,2.97534,12250000.0
2008-11-18 01:20:00,2.97519,2.97519,2.97284,2.97394,7500000.0
2008-11-18 01:21:00,2.9737,2.9737,2.97106,2.9726,5500000.0
2008-11-18 01:22:00,2.97221,2.97399,2.9702,2.97323,12500000.0
2008-11-18 01:23:00,2.9721,2.97337,2.97066,2.97323,8250000.0
2008-11-18 01:24:00,2.97247,2.97361,2.97127,2.97361,5880000.0
2008-11-18 01:25:00,2.97242,2.97357,2.96927,2.97356,12630000.0
2008-11-18 01:26:00,2.97302,2.97409,2.97096,2.97223,8250000.0
2008-11-18 01:27:00,2.97387,2.97425,2.96963,2.97285,5500000.0
2008-11-18 01:28:00,2.97427,2.97441,2.96875,2.97345,20000000.0
2008-11-18 01:29:00,2.97516,2.97516,2.97177,2.97177,7500000.0
2008-11-18 01:30:00,2.97054,2.97466,2.96825,2.97333,8750000.0
2008-11-18 01:31:00,2.97158,2.97498,2.97158,2.97364,22500000.0
2008-11-18 01:32:00,2.97348,2.97568,2.97214,2.97487,8500000.0
2008-11-18 01:33:00,2.9766,2.9766,2.9696,2.97595,23250000.0
2008-11-18 01:34:00,2.97537,2.97567,2.97318,2.97409,11500000.0
2008-11-18 01:35:00,2.97676,2.9769,2.97573,2.97677,8500000.0
2008-11-18 01:36:00,2.97556,2.97759,2.97425,2.97631,7750000.0
2008-11-18 01:37:00,2.97744,2.97811,2.97353,2.97728,6750000.0
2008-11-18 01:38:00,2.97783,2.97783,2.97675,2.97727,7000000.0
2008-11-18 01:39:00,2.97753,2.97927,2.97497,2.97878,9750000.0
2008-11-18 01:40:00,2.97545,2.97716,2.97506,2.97679,6500000.0
2008-11-18 01:41:00,2.97763,2.9778,2.97373,2.977,10000000.0
2008-11-18 01:42:00,2.97748,2.97818,2.97534,2.97667,12630000.0
2008-11-18 01:43:00,2.97765,2.97765,2.97476,2.9764,5750000.0
2008-11-18 01:44:00,2.97608,2.97758,2.97608,2.97744,6750000.0
2008-11-18 01:45:00,2.97701,2.97701,2.97391,2.97668,5880000.0
2008-11-18 01:46:00,2.97431,2.97686,2.97431,2.97682,6880000.0
2008-11-18 01:47:00,2.97619,2.97684,2.97103,2.97555,7750000.0
2008-11-18 01:48:00,2.97598,2.97601,2.97432,2.97601,9250000.0
2008-11-18 01:49:00,2.97554,2.97714,2.9733,2.97714,11250000.0
2008-11-18 01:50:00,2.97486,2.97769,2.97359,2.97769,8000000.0
2008-11-18 01:51:00,2.97614,2.97762,2.9755,2.97596,8500000.0
2008-11-18 01:52:00,2.97722,2.97722,2.97272,2.97562,5750000.0
2008-11-18 01:53:00,2.9738,2.97651,2.9738,2.97532,6630000.0
2008-11-18 01:54:00,2.97335,2.97691,2.97335,2.97582,8500000.0
2008-11-18 01:55:00,2.97583,2.97708,2.97139,2.97515,7500000.0
2008-11-18 01:56:00,2.97612,2.97658,2.9744,2.97649,6250000.0
2008-11-18 01:57:00,2.97279,2.97638,2.97279,2.97576,11130000.0
2008-11-18 01:58:00,2.97695,2.97695,2.97642,2.97646,8000000.0
2008-11-18 02:01:00,2.97631,2.9775,2.97347,2.97664,7000000.0
2008-11-18 02:02:00,2.97681,2.9776,2.97328,2.97639,17000000.0
2008-11-18 02:03:00,2.97696,2.97792,2.97317,2.97468,7500000.0
2008-11-18 02:04:00,2.97617,2.97619,2.97132,2.97331,16500000.0
2008-11-18 02:05:00,2.97574,2.97589,2.97335,2.97538,6250000.0
2008-11-18 02:06:00,2.97144,2.97569,2.97144,2.97508,6750000.0
2008-11-18 02:07:00,2.97617,2.97618,2.97189,2.97618,10130000.0
2008-11-18 02:08:00,2.97464,2.9752,2.97312,2.9752,5750000.0
2008-11-18 02:09:00,2.97502,2.97502,2.97191,2.97275,11000000.0
2008-11-18 02:10:00,2.97441,2.9746,2.97303,2.97406,8500000.0
2008-11-18 02:11:00,2.97381,2.97452,2.9709,2.9709,7250000.0
2008-11-18 02:12:00,2.97367,2.97462,2.9732,2.97448,9000000.0
2008-11-18 02:13:00,2.9711,2.97374,2.97014,2.97244,11000000.0
2008-11-18 02:14:00,2.9724,2.97299,2.96728,2.9728,13250000.0
2008-11-18 02:15:00,2.97291,2.97291,2.96616,2.97197,16000000.0
2008-11-18 02:16:00,2.97271,2.97365,2.9682,2.97253,10380000.0
2008-11-18 02:17:00,2.96841,2.97252,2.96823,2.97175,8250000.0
2008-11-18 02:18:00,2.9709,2.97275,2.9685,2.97241,10630000.0
2008-11-18 02:19:00,2.971,2.97288,2.97025,2.97198,13000000.0
2008-11-18 02:20:00,2.97159,2.97261,2.96802,2.97234,7250000.0
2008-11-18 02:21:00,2.97255,2.9732,2.97152,2.9732,7250000.0
2008-11-18 02:22:00,2.9733,2.9733,2.97092,2.97136,6000000.0
2008-11-18 02:23:00,2.97355,2.97435,2.97161,2.97388,7000000.0
2008-11-18 02:24:00,2.97607,2.97858,2.97291,2.97858,8250000.0
2008-11-18 02:25:00,2.97551,2.97753,2.97314,2.97314,6500000.0
2008-11-18 02:26:00,2.97938,2.97962,2.97604,2.97945,5750000.0
2008-11-18 02:27:00,2.97907,2.97968,2.97482,2.97832,10000000.0
2008-11-18 02:28:00,2.97951,2.9799,2.97574,2.9799,9250000.0
2008-11-18 02:29:00,2.97469,2.97913,2.97469,2.97909,7250000.0
2008-11-18 02:30:00,2.97919,2.98059,2.97757,2.98059,8130000.0
2008-11-18 02:31:00,2.98201,2.98451,2.97812,2.98451,13000000.0
2008-11-18 02:32:00,2.98439,2.98451,2.9813,2.98205,11000000.0
2008-11-18 02:33:00,2.98096,2.98502,2.97924,2.97924,11750000.0
2008-11-18 02:34:00,2.98434,2.98542,2.98036,2.98383,11380000.0
2008-11-18 02:35:00,2.98196,2.98548,2.98139,2.98139,8250000.0
2008-11-18 02:36:00,2.98464,2.98495,2.97828,2.98024,8750000.0
2008-11-18 02:37:00,2.98387,2.98655,2.98094,2.98655,6250000.0
2008-11-18 02:38:00,2.98514,2.98799,2.98297,2.98407,7380000.0
2008-11-18 02:39:00,2.98575,2.98575,2.98213,2.98446,8250000.0
2008-11-18 02:40:00,2.98584,2.98584,2.98357,2.98357,10130000.0
2008-11-18 02:41:00,2.98132,2.98469,2.97993,2.98373,8500000.0
2008-11-18 02:42:00,2.98285,2.98533,2.98125,2.9848,9750000.0
2008-11-18 02:43:00,2.98346,2.98462,2.98137,2.98412,8630000.0
2008-11-18 02:44:00,2.98503,2.98561,2.98338,2.98342,9500000.0
2008-11-18 02:45:00,2.98292,2.98448,2.97932,2.98448,6500000.0
2008-11-18 02:46:00,2.97895,2.98475,2.97873,2.98475,5750000.0
2008-11-18 02:47:00,2.98696,2.98768,2.98496,2.98496,7750000.0
2008-11-18 02:48:00,2.98831,2.98862,2.98422,2.98719,12880000.0
2008-11-18 02:49:00,2.98935,2.98942,2.98493,2.98493,7250000.0
2008-11-18 02:50:00,2.98745,2.98745,2.98219,2.98583,5500000.0
2008-11-18 02:51:00,2.98622,2.98704,2.98515,2.98704,8500000.0
2008-11-18 02:52:00,2.98421,2.98712,2.98421,2.98663,8250000.0
2008-11-18 02:53:00,2.98699,2.98879,2.98645,2.98844,5750000.0
2008-11-18 02:54:00,2.98931,2.99067,2.98698,2.98904,9000000.0
2008-11-18 02:55:00,2.9899,2.9899,2.98832,2.98832,7500000.0
2008-11-18 02:56:00,2.98613,2.98831,2.98613,2.9868,11250000.0
2008-11-18 02:57:00,2.98664,2.9882,2.98548,2.98659,11500000.0
2008-11-18 02:58:00,2.98753,2.98794,2.98464,2.98743,9880000.0
2008-11-18 02:59:00,2.98868,2.98868,2.98343,2.98749,10250000.0
2008-11-18 03:00:00,2.98943,2.99068,2.9847,2.99068,8750000.0
2008-11-18 03:01:00,2.98915,2.99035,2.98616,2.98986,13630000.0
2008-11-18 03:02:00,2.9904,2.99044,2.98859,2.99031,6500000.0
2008-11-18 03:03:00,2.99108,2.99212,2.98876,2.99212,11750000.0
2008-11-18 03:04:00,2.99151,2.99252,2.99011,2.99114,7250000.0
2008-11-18 03:05:00,2.99162,2.99162,2.98514,2.98514,16380000.0
2008-11-18 03:06:00,2.98245,2.98552,2.98178,2.983,13500000.0
2008-11-18 03:07:00,2.98358,2.98474,2.98204,2.98304,5750000.0
2008-11-18 03:08:00,2.9851,2.9851,2.98346,2.98404,9250000.0
2008-11-18 03:09:00,2.98215,2.98493,2.98215,2.98489,5750000.0
2008-11-18 03:10:00,2.98304,2.98702,2.98304,2.98459,7500000.0
2008-11-18 03:11:00,2.98525,2.98787,2.98254,2.98254,14000000.0
2008-11-18 03:12:00,2.98516,2.98871,2.98181,2.98871,10130000.0
2008-11-18 03:13:00,2.98695,2.9949,2.98404,2.9949,8250000.0
2008-11-18 03:14:00,2.99789,2.99868,2.99624,2.99699,9250000.0
2008-11-18 03:15:00,2.99672,2.99844,2.99521,2.99678,11250000.0
2008-11-18 03:16:00,2.99936,3.00025,2.99697,2.99715,7250000.0
2008-11-18 03:17:00,2.9982,2.99895,2.99415,2.99643,8750000.0
2008-11-18 03:18:00,2.99805,2.99927,2.99694,2.99809,6130000.0
2008-11-18 03:19:00,2.99823,2.99835,2.99618,2.99646,5500000.0
2008-11-18 03:20:00,2.99733,2.99758,2.99508,2.99737,5750000.0
2008-11-18 03:21:00,2.99771,2.99817,2.9952,2.99632,7750000.0
2008-11-18 03:22:00,2.99782,2.99841,2.99166,2.99166,8000000.0
2008-11-18 03:23:00,2.99726,2.99743,2.99216,2.99743,8250000.0
2008-11-18 03:24:00,2.99583,2.99606,2.99106,2.99306,13000000.0
2008-11-18 03:25:00,2.99752,2.99752,2.99299,2.99462,6500000.0
2008-11-18 03:26:00,2.9969,2.9969,2.99527,2.99595,6500000.0
2008-11-18 03:27:00,2.99735,2.99735,2.99198,2.99399,8250000.0
2008-11-18 03:28:00,2.99567,2.99758,2.99302,2.99682,5500000.0
2008-11-18 03:29:00,2.99728,2.99781,2.99536,2.99752,8000000.0
2008-11-18 03:30:00,2.99694,2.99902,2.99334,2.99902,10500000.0
2008-11-18 03:31:00,2.99946,2.99946,2.99442,2.99865,11500000.0
2008-11-18 03:32:00,2.99791,2.99897,2.99691,2.99853,14500000.0
2008-11-18 03:33:00,2.99597,2.99986,2.99597,2.99881,9750000.0
2008-11-18 03:34:00,2.99531,2.9987,2.99193,2.99712,12750000.0
2008-11-18 03:35:00,2.99761,2.99776,2.99543,2.9976,6500000.0
2008-11-18 03:36:00,2.99748,2.99787,2.99464,2.99787,7250000.0
2008-11-18 03:37:00,2.99703,2.99703,2.99501,2.99657,10250000.0
2008-11-18 03:38:00,2.99664,2.9976,2.99398,2.99398,5500000.0
2008-11-18 03:39:00,2.99712,2.99752,2.99481,2.99675,9750000.0
2008-11-18 03:40:00,2.9932,2.99685,2.99318,2.99685,10250000.0
2008-11-18 03:41:00,2.99576,2.99687,2.99405,2.99405,6500000.0
2008-11-18 03:42:00,2.99397,2.99681,2.99397,2.99673,9500000.0
2008-11-18 03:43:00,2.99735,2.99735,2.99242,2.99296,8380000.0
2008-11-18 03:44:00,2.99592,2.99825,2.99471,2.99707,12130000.0
2008-11-18 03:45:00,2.99978,3.00075,2.99778,2.99852,6500000.0
2008-11-18 03:46:00,2.99956,3.00011,2.99812,2.99832,7000000.0
2008-11-18 03:47:00,2.99877,2.99877,2.99513,2.99513,7380000.0
2008-11-18 03:48:00,2.99757,2.99917,2.99484,2.99678,8250000.0
2008-11-18 03:49:00,2.998,2.99837,2.99717,2.99729,6250000.0
2008-11-18 03:50:00,2.99312,2.99725,2.99312,2.99334,5880000.0
2008-11-18 03:51:00,2.9943,2.9977,2.99312,2.99721,13750000.0
2008-11-18 03:52:00,2.99644,2.99712,2.99289,2.99376,8130000.0
2008-11-18 03:53:00,2.99722,2.99722,2.99475,2.99508,7000000.0
2008-11-18 03:54:00,2.9959,2.99761,2.9914,2.99726,9250000.0
2008-11-18 03:55:00,2.99668,2.99689,2.99263,2.9965,14250000.0
2008-11-18 03:56:00,2.99414,2.99612,2.99192,2.99612,10750000.0
2008-11-18 03:57:00,2.99514,2.99753,2.99492,2.99704,8880000.0
2008-11-18 03:58:00,2.99667,2.99712,2.99301,2.99661,9750000.0
2008-11-18 03:59:00,2.99724,2.99724,2.99429,2.99698,7500000.0
2008-11-18 04:00:00,2.99506,2.9961,2.99472,2.99533,9000000.0
2008-11-18 04:01:00,2.99485,2.99591,2.99422,2.99573,9750000.0
2008-11-18 04:02:00,2.99367,2.99525,2.99323,2.99369,6500000.0
2008-11-18 04:03:00,2.9937,2.99525,2.99222,2.99351,10000000.0
2008-11-18 04:04:00,2.99612,2.99612,2.99251,2.99251,5500000.0
2008-11-18 04:05:00,2.99563,2.99563,2.99453,2.99506,10250000.0
2008-11-18 04:06:00,2.99506,2.99614,2.99451,2.99526,7000000.0
2008-11-18 04:07:00,2.99517,2.99661,2.9928,2.99661,5750000.0
2008-11-18 04:08:00,2.99572,2.99792,2.99295,2.99596,12250000.0
2008-11-18 04:09:00,2.99647,2.9968,2.99412,2.99533,6000000.0
2008-11-18 04:10:00,2.99207,2.9956,2.99167,2.99521,7000000.0
2008-11-18 04:11:00,2.99157,2.99515,2.99157,2.99495,9380000.0
2008-11-18 04:12:00,2.99465,2.99627,2.99424,2.99627,6500000.0
2008-11-18 04:13:00,2.99569,2.99573,2.99055,2.99156,15000000.0
2008-11-18 04:14:00,2.99623,2.99623,2.99435,2.99595,8000000.0
2008-11-18 04:15:00,2.99701,2.99701,2.99325,2.99394,7000000.0
2008-11-18 04:16:00,2.99656,2.99697,2.99321,2.99321,9500000.0
2008-11-18 04:17:00,2.99584,2.99651,2.99505,2.99651,6750000.0
2008-11-18 04:18:00,2.99615,2.99969,2.99506,2.99763,13750000.0
2008-11-18 04:19:00,2.99725,2.99885,2.99449,2.99639,11880000.0
2008-11-18 04:20:00,2.99781,2.99787,2.99389,2.99709,5500000.0
2008-11-18 04:21:00,2.99751,2.99751,2.99561,2.99688,10250000.0
2008-11-18 04:22:00,2.99557,2.99615,2.99388,2.99527,10000000.0
2008-11-18 04:23:00,2.99522,2.99676,2.99294,2.99676,14130000.0
2008-11-18 04:24:00,2.99615,2.99673,2.99411,2.99494,8250000.0
2008-11-18 04:25:00,2.99594,2.99684,2.99279,2.99406,6250000.0
2008-11-18 04:26:00,2.99521,2.99664,2.99316,2.99316,9630000.0
2008-11-18 04:27:00,2.99536,2.99718,2.99536,2.99718,8130000.0
2008-11-18 04:28:00,2.99749,2.99865,2.99432,2.99614,11750000.0
2008-11-18 04:29:00,2.99811,2.99811,2.99661,2.99719,6500000.0
2008-11-18 04:30:00,2.99531,2.99733,2.99298,2.99673,7250000.0
2008-11-18 04:31:00,2.99705,2.99771,2.9933,2.9933,8500000.0
2008-11-18 04:32:00,2.9968,2.99707,2.99496,2.99707,5250000.0
2008-11-18 04:33:00,2.99586,2.9971,2.99018,2.99524,8000000.0
2008-11-18 04:34:00,2.99689,2.99758,2.99096,2.99291,12380000.0
2008-11-18 04:35:00,2.99705,2.99734,2.9924,2.99606,8750000.0
2008-11-18 04:36:00,2.99592,2.99738,2.99371,2.99371,10500000.0
2008-11-18 04:37:00,2.99638,2.99696,2.99378,2.99508,8750000.0
2008-11-18 04:38:00,2.9969,2.9969,2.99469,2.99469,5500000.0
2008-11-18 04:39:00,2.9973,2.99805,2.99251,2.99311,7000000.0
2008-11-18 04:40:00,2.99674,2.99709,2.99189,2.99559,9250000.0
2008-11-18 04:41:00,2.99731,2.99827,2.99328,2.99774,13500000.0
2008-11-18 04:42:00,2.99599,2.99792,2.99371,2.99458,8000000.0
2008-11-18 04:43:00,2.99743,2.99743,2.994,2.99653,6750000.0
2008-11-18 04:44:00,2.99663,2.99734,2.99602,2.99722,8630000.0
2008-11-18 04:45:00,2.99646,2.99696,2.99272,2.99396,7250000.0
2008-11-18 04:46:00,2.99651,2.99652,2.9933,2.99552,10750000.0
2008-11-18 04:47:00,2.99157,2.99671,2.99157,2.9943,8130000.0
2008-11-18 04:48:00,2.99608,2.99608,2.98957,2.99429,11130000.0
2008-11-18 04:49:00,2.9951,2.99769,2.9942,2.99518,9630000.0
2008-11-18 04:50:00,2.99712,2.99747,2.99218,2.9959,8500000.0
2008-11-18 04:51:00,2.99775,2.99775,2.99426,2.99459,8250000.0
2008-11-18 04:52:00,2.99592,2.99707,2.9931,2.99592,5500000.0
2008-11-18 04:53:00,2.99741,2.99774,2.99491,2.99705,7500000.0
2008-11-18 04:54:00,2.99639,2.99777,2.99537,2.99703,9880000.0
2008-11-18 04:55:00,2.99713,2.99859,2.99443,2.99482,8250000.0
2008-11-18 04:56:00,2.99799,2.99799,2.99447,2.99699,8630000.0
2008-11-18 04:57:00,2.99686,2.99841,2.99369,2.99677,7630000.0
2008-11-18 04:58:00,2.99909,2.99909,2.99382,2.99382,7880000.0
2008-11-18 04:59:00,2.99948,2.99948,2.99558,2.99765,9250000.0
2008-11-18 05:00:00,2.99808,2.99867,2.99466,2.99618,10750000.0
2008-11-18 05:01:00,2.9982,2.9982,2.99692,2.99692,8500000.0
2008-11-18 05:02:00,2.99839,2.99839,2.99632,2.99701,10000000.0
2008-11-18 05:03:00,2.99745,2.99745,2.99626,2.99626,5500000.0
2008-11-18 05:04:00,2.99792,2.99792,2.9936,2.99386,17750000.0
2008-11-18 05:05:00,2.9983,2.99877,2.9929,2.99509,11260000.0
2008-11-18 05:06:00,2.99614,2.9977,2.99304,2.99634,13000000.0
2008-11-18 05:07:00,2.99656,2.99732,2.996,2.996,7130000.0
2008-11-18 05:08:00,2.99439,2.99777,2.99372,2.99624,5630000.0
2008-11-18 05:09:00,2.9984,2.99857,2.99441,2.99612,12250000.0
2008-11-18 05:10:00,2.99846,2.99892,2.99667,2.99691,5500000.0
2008-11-18 05:11:00,2.99891,2.99927,2.99728,2.99826,12000000.0
2008-11-18 05:12:00,2.99851,2.99895,2.9958,2.99848,11750000.0
2008-11-18 05:13:00,2.99874,2.99898,2.99482,2.99482,6750000.0
2008-11-18 05:14:00,2.99474,2.99986,2.99474,2.99932,5750000.0
2008-11-18 05:15:00,2.99815,2.99857,2.995,2.99835,9000000.0
2008-11-18 05:16:00,2.99877,2.99922,2.9956,2.99922,15630000.0
2008-11-18 05:17:00,2.99799,2.99898,2.99744,2.99864,6630000.0
2008-11-18 05:18:00,2.99832,2.99832,2.99355,2.9972,8880000.0
2008-11-18 05:19:00,2.99677,2.99876,2.99677,2.9986,6250000.0
2008-11-18 05:20:00,2.9966,2.9979,2.99323,2.99545,14500000.0
2008-11-18 05:21:00,2.99796,3.00016,2.99499,2.99866,20630000.0
2008-11-18 05:22:00,2.99832,2.99832,2.99346,2.99346,7380000.0
2008-11-18 05:23:00,2.99732,2.99732,2.99276,2.99674,5880000.0
2008-11-18 05:24:00,2.99514,2.99768,2.99382,2.99634,7500000.0
2008-11-18 05:25:00,2.99526,2.99761,2.99315,2.99409,9380000.0
2008-11-18 05:26:00,2.99788,2.99825,2.99332,2.99648,9380000.0
2008-11-18 05:27:00,2.99801,2.99811,2.99507,2.99507,9250000.0
2008-11-18 05:28:00,2.99665,2.99727,2.99534,2.99727,7750000.0
2008-11-18 05:29:00,2.99588,2.99794,2.99383,2.99667,7500000.0
2008-11-18 05:30:00,2.997,2.99784,2.99263,2.99624,8750000.0
2008-11-18 05:31:00,2.99699,2.99837,2.99549,2.99713,7250000.0
2008-11-18 05:32:00,2.99862,2.99862,2.99303,2.99716,8000000.0
2008-11-18 05:33:00,2.99621,2.99775,2.99584,2.99775,7000000.0
2008-11-18 05:34:00,2.99712,2.99814,2.99353,2.99787,6000000.0
2008-11-18 05:35:00,2.99753,2.99841,2.9938,2.99785,5500000.0
2008-11-18 05:36:00,2.99926,2.99926,2.99707,2.99816,7500000.0
2008-11-18 05:37:00,2.99831,2.99878,2.99687,2.99747,5880000.0
2008-11-18 05:38:00,2.99465,2.99861,2.99465,2.99597,16260000.0
2008-11-18 05:39:00,2.99703,2.99703,2.9906,2.99667,10880000.0
2008-11-18 05:40:00,2.99743,2.99863,2.99674,2.99798,4880000.0
2008-11-18 05:41:00,2.9972,2.99803,2.99449,2.99555,6500000.0
2008-11-18 05:42:00,2.99798,2.99857,2.99291,2.997,6250000.0
2008-11-18 05:43:00,2.99871,2.99923,2.99499,2.99863,7750000.0
2008-11-18 05:44:00,2.9949,2.99894,2.9949,2.99709,10630000.0
2008-11-18 05:45:00,2.99818,2.99837,2.99631,2.99777,8750000.0
2008-11-18 05:46:00,2.99931,3.00113,2.99722,3.00113,9250000.0
2008-11-18 05:47:00,3.00252,3.00307,3.00061,3.00061,5500000.0
2008-11-18 05:48:00,3.00023,3.00289,2.99975,3.0021,10000000.0
2008-11-18 05:49:00,3.00301,3.00301,3.00009,3.00185,8750000.0
2008-11-18 05:50:00,3.00234,3.00335,2.99735,2.9992,6000000.0
2008-11-18 05:51:00,3.00236,3.00411,3.00024,3.00223,13750000.0
2008-11-18 05:52:00,3.00028,3.00233,2.99677,3.00233,7000000.0
2008-11-18 05:53:00,3.00219,3.00283,2.99776,3.0022,10880000.0
2008-11-18 05:54:00,3.00076,3.00303,3.00076,3.00303,5500000.0
2008-11-18 05:55:00,3.0018,3.00266,2.99751,3.00157,9500000.0
2008-11-18 05:56:00,3.00297,3.00297,2.99929,3.00194,9500000.0
2008-11-18 05:57:00,3.00118,3.00362,2.99959,2.99973,6750000.0
2008-11-18 05:58:00,3.00214,3.00392,3.00214,3.00347,5250000.0
2008-11-18 05:59:00,3.00123,3.00278,2.99887,2.99887,6500000.0
2008-11-18 06:00:00,2.99398,2.99972,2.99398,2.99972,6630000.0
2008-11-18 06:01:00,2.99901,3.00039,2.99718,2.99986,9000000.0
2008-11-18 06:02:00,2.99851,2.99938,2.9945,2.99938,12380000.0
2008-11-18 06:03:00,2.99677,2.99964,2.99677,2.99938,7250000.0
2008-11-18 06:04:00,3.00046,3.00046,2.9963,2.9967,7130000.0
2008-11-18 06:05:00,2.99969,2.99969,2.99592,2.99858,11750000.0
2008-11-18 06:06:00,2.99448,2.99899,2.99448,2.99821,11000000.0
2008-11-18 06:07:00,2.99788,2.99788,2.99396,2.99485,8500000.0
2008-11-18 06:08:00,2.99508,2.99862,2.99508,2.99855,10500000.0
2008-11-18 06:09:00,2.99925,3.00218,2.99451,2.99982,9130000.0
2008-11-18 06:10:00,2.99912,2.99912,2.99572,2.99841,6630000.0
2008-11-18 06:11:00,2.99952,2.99968,2.99736,2.9992,12380000.0
2008-11-18 06:12:00,2.99834,2.99978,2.9963,2.99716,7880000.0
2008-11-18 06:13:00,2.99904,2.99904,2.99569,2.99569,10890000.0
2008-11-18 06:14:00,2.99634,2.99726,2.99364,2.99713,8630000.0
2008-11-18 06:15:00,2.99776,2.99782,2.99254,2.99498,6250000.0
2008-11-18 06:16:00,2.99775,2.99775,2.99401,2.99608,14880000.0
2008-11-18 06:17:00,2.99624,2.99667,2.99426,2.99658,6250000.0
2008-11-18 06:18:00,2.99544,2.99669,2.99321,2.99669,7750000.0
2008-11-18 06:19:00,2.99496,2.99747,2.9937,2.99747,9250000.0
2008-11-18 06:20:00,2.9968,2.99687,2.99366,2.99631,11500000.0
2008-11-18 06:21:00,2.99775,2.99778,2.99431,2.99431,7500000.0
2008-11-18 06:22:00,2.99663,2.99814,2.9936,2.99739,11500000.0
2008-11-18 06:23:00,2.99448,2.99856,2.99448,2.99753,6000000.0
2008-11-18 06:24:00,2.99508,2.99994,2.99508,2.99738,10750000.0
2008-11-18 06:25:00,2.99852,2.99852,2.99396,2.99724,8880000.0
2008-11-18 06:26:00,2.99742,2.99879,2.99335,2.99618,10250000.0
2008-11-18 06:27:00,2.99532,2.99774,2.99281,2.99746,13000000.0
2008-11-18 06:28:00,2.99804,2.99804,2.99298,2.99523,5500000.0
2008-11-18 06:29:00,2.99639,2.99775,2.99284,2.99775,10250000.0
2008-11-18 06:30:00,2.99689,2.99736,2.99249,2.99249,11750000.0
2008-11-18 06:31:00,2.99634,2.99722,2.99395,2.99576,8500000.0
2008-11-18 06:32:00,2.99696,2.99712,2.99369,2.99625,11500000.0
2008-11-18 06:33:00,2.9977,2.99857,2.99468,2.99696,8130000.0
2008-11-18 06:34:00,2.99814,2.99814,2.99439,2.99439,9750000.0
2008-11-18 06:35:00,2.99631,2.99775,2.99258,2.99258,10500000.0
2008-11-18 06:36:00,2.99732,2.99732,2.9935,2.99665,8000000.0
2008-11-18 06:37:00,2.99678,2.9976,2.99447,2.99635,10500000.0
2008-11-18 06:38:00,2.99389,2.99742,2.99264,2.99681,9750000.0
2008-11-18 06:39:00,2.99751,2.9979,2.99542,2.99765,9500000.0
2008-11-18 06:40:00,2.99774,2.99784,2.99484,2.99698,9880000.0
2008-11-18 06:41:00,2.99804,2.99804,2.99338,2.9963,8500000.0
2008-11-18 06:42:00,2.99486,2.99697,2.99354,2.99641,8750000.0
2008-11-18 06:43:00,2.99627,2.99746,2.99513,2.9974,10000000.0
2008-11-18 06:44:00,2.99336,2.99772,2.99336,2.99671,5750000.0
2008-11-18 06:45:00,2.99744,2.99779,2.99308,2.99589,7880000.0
2008-11-18 06:46:00,2.99796,2.99796,2.99174,2.99737,7250000.0
2008-11-18 06:47:00,2.99732,2.99833,2.99221,2.99788,9500000.0
2008-11-18 06:48:00,2.99684,2.99684,2.99201,2.99235,13250000.0
2008-11-18 06:49:00,2.99772,2.99772,2.99346,2.99771,10630000.0
2008-11-18 06:50:00,2.99501,2.99703,2.9928,2.99305,7250000.0
2008-11-18 06:51:00,2.99722,2.99757,2.99619,2.99728,6000000.0
2008-11-18 06:52:00,2.99672,2.99874,2.99634,2.99818,6500000.0
2008-11-18 06:53:00,2.99767,2.99787,2.99357,2.99766,11500000.0
2008-11-18 06:54:00,2.9972,2.99817,2.99187,2.99622,11750000.0
2008-11-18 06:55:00,2.99688,2.99813,2.9937,2.99781,15250000.0
2008-11-18 06:56:00,2.99832,2.99832,2.99301,2.99674,5500000.0
2008-11-18 06:57:00,2.99607,2.999,2.99533,2.99781,10500000.0
2008-11-18 06:58:00,2.99437,2.99883,2.99437,2.99812,6000000.0
2008-11-18 06:59:00,2.99806,2.99806,2.99682,2.99753,6380000.0
2008-11-18 07:00:00,2.99716,2.99835,2.99501,2.9979,6000000.0
2008-11-18 07:01:00,2.99682,2.99835,2.99562,2.99792,10000000.0
2008-11-18 07:02:00,2.99642,2.99796,2.9936,2.99521,8630000.0
2008-11-18 07:03:00,2.99695,2.99777,2.99384,2.99691,6130000.0
2008-11-18 07:04:00,2.9976,2.99816,2.99446,2.99674,10250000.0
2008-11-18 07:05:00,2.99291,2.99725,2.99291,2.99372,12750000.0
2008-11-18 07:06:00,2.99852,2.99852,2.99509,2.99741,5380000.0
2008-11-18 07:07:00,2.99584,3.00033,2.99584,2.99729,8630000.0
2008-11-18 07:08:00,2.99741,2.99772,2.99514,2.99733,8250000.0
2008-11-18 07:09:00,2.99763,2.99799,2.99505,2.99556,11760000.0
2008-11-18 07:10:00,2.9971,2.99764,2.99253,2.99622,14250000.0
2008-11-18 07:11:00,2.99686,2.99686,2.99409,2.99492,7000000.0
2008-11-18 07:12:00,2.99475,2.99702,2.99474,2.99604,6000000.0
2008-11-18 07:13:00,2.99704,2.99704,2.99179,2.99179,8000000.0
2008-11-18 07:14:00,2.99616,2.99616,2.99459,2.99546,8000000.0
2008-11-18 07:15:00,2.9964,2.9964,2.99093,2.99093,6250000.0
2008-11-18 07:16:00,2.99313,2.99619,2.99313,2.99515,11500000.0
2008-11-18 07:17:00,2.99526,2.99526,2.99011,2.99175,7000000.0
2008-11-18 07:18:00,2.9956,2.9969,2.99422,2.9969,11250000.0
2008-11-18 07:19:00,2.99484,2.99794,2.99379,2.99379,9250000.0
2008-11-18 07:20:00,2.99521,2.9981,2.99521,2.99711,5250000.0
2008-11-18 07:21:00,2.99744,2.99795,2.99386,2.99611,8500000.0
2008-11-18 07:22:00,2.99744,3.00015,2.99505,2.99788,9130000.0
2008-11-18 07:23:00,2.99909,2.99972,2.9977,2.9977,14000000.0
2008-11-18 07:24:00,2.99876,2.99892,2.99754,2.99754,8260000.0
2008-11-18 07:25:00,2.99883,2.99916,2.99388,2.99812,17250000.0
2008-11-18 07:26:00,2.99815,3.00102,2.99632,2.99632,9750000.0
2008-11-18 07:27:00,2.99509,2.99935,2.99469,2.9983,13500000.0
2008-11-18 07:28:00,2.99813,2.99898,2.99418,2.99536,15750000.0
2008-11-18 07:29:00,2.99925,2.99925,2.99649,2.99734,8750000.0
2008-11-18 07:30:00,2.99659,2.99848,2.99499,2.99499,9630000.0
2008-11-18 07:31:00,2.99854,3.00006,2.99606,2.99944,18130000.0
2008-11-18 07:32:00,2.99936,3.00103,2.99598,3.0,8500000.0
2008-11-18 07:33:00,3.00017,3.00017,2.99736,2.99846,8510000.0
2008-11-18 07:34:00,2.99602,2.99953,2.99602,2.99817,9500000.0
2008-11-18 07:35:00,2.99659,2.99954,2.9946,2.99739,9000000.0
2008-11-18 07:36:00,2.99571,2.9992,2.99571,2.99642,7000000.0
2008-11-18 07:37:00,2.99821,2.99886,2.99502,2.99502,11250000.0
2008-11-18 07:38:00,2.99842,2.99929,2.99465,2.99839,12880000.0
2008-11-18 07:39:00,2.9947,2.9988,2.9947,2.99806,7880000.0
2008-11-18 07:40:00,2.99817,2.99895,2.99569,2.99813,9750000.0
2008-11-18 07:41:00,2.9985,2.99909,2.99638,2.99672,8510000.0
2008-11-18 07:42:00,2.99242,2.99554,2.99159,2.9931,7250000.0
2008-11-18 07:43:00,2.99639,2.99668,2.99284,2.99636,8130000.0
2008-11-18 07:44:00,2.99382,2.99658,2.99251,2.99648,9250000.0
2008-11-18 07:45:00,2.99322,2.99657,2.99322,2.9965,7380000.0
2008-11-18 07:46:00,2.99279,2.99793,2.9913,2.99366,8750000.0
2008-11-18 07:47:00,2.99564,2.99691,2.99526,2.99526,11130000.0
2008-11-18 07:48:00,2.99793,2.99793,2.99306,2.9961,6750000.0
2008-11-18 07:49:00,2.99539,2.99725,2.9927,2.99436,10250000.0
2008-11-18 07:50:00,2.99711,2.99747,2.99298,2.99747,12750000.0
2008-11-18 07:51:00,2.99586,2.99627,2.9956,2.99627,6500000.0
2008-11-18 07:52:00,2.99529,2.99766,2.99203,2.99622,11750000.0
2008-11-18 07:53:00,2.99636,2.99668,2.99245,2.99524,6250000.0
2008-11-18 07:54:00,2.9958,2.99894,2.99212,2.99698,10750000.0
2008-11-18 07:55:00,2.99634,2.99683,2.99437,2.99437,6000000.0
2008-11-18 07:56:00,2.99542,2.99652,2.99439,2.99595,10000000.0
2008-11-18 07:57:00,2.99735,2.99735,2.99309,2.99565,7750000.0
2008-11-18 07:58:00,2.9962,2.99763,2.99507,2.99611,10010000.0
2008-11-18 07:59:00,2.99542,2.99766,2.99403,2.99489,11250000.0
2008-11-18 08:00:00,2.9973,2.99861,2.99227,2.99577,5250000.0
2008-11-18 08:01:00,2.9961,2.9993,2.99492,2.99739,14250000.0
2008-11-18 08:02:00,2.99779,2.99782,2.99389,2.99542,8500000.0
2008-11-18 08:03:00,2.99857,2.99882,2.99529,2.99859,12000000.0
2008-11-18 08:04:00,2.99806,2.99933,2.99507,2.99922,10750000.0
2008-11-18 08:05:00,2.99773,2.99997,2.99719,2.99805,17250000.0
2008-11-18 08:06:00,2.99887,3.00132,2.99856,3.00047,8000000.0
2008-11-18 08:07:00,2.99991,3.00238,2.99991,3.00103,6880000.0
2008-11-18 08:08:00,3.00118,3.00128,3.00026,3.00128,6250000.0
2008-11-18 08:09:00,3.00003,3.00271,2.99651,3.00271,6750000.0
2008-11-18 08:10:00,2.99866,3.00291,2.99856,3.00132,8500000.0
2008-11-18 08:11:00,3.00239,3.00239,2.9977,3.00218,7750000.0
2008-11-18 08:12:00,3.00096,3.00308,3.00009,3.00273,6750000.0
2008-11-18 08:13:00,3.0023,3.00372,2.99964,3.00233,16000000.0
2008-11-18 08:14:00,3.00428,3.00509,2.99918,3.00386,6000000.0
2008-11-18 08:15:00,3.0053,3.00601,3.00222,3.00428,5380000.0
2008-11-18 08:16:00,3.00504,3.00504,3.00244,3.00469,8000000.0
2008-11-18 08:17:00,3.00516,3.00574,3.00078,3.00499,10500000.0
2008-11-18 08:18:00,3.00261,3.00705,3.00048,3.00048,9250000.0
2008-11-18 08:19:00,3.00426,3.0058,3.00284,3.0055,7000000.0
2008-11-18 08:20:00,3.00591,3.00687,3.00325,3.00325,8750000.0
2008-11-18 08:21:00,3.00554,3.00777,3.00494,3.0065,5750000.0
2008-11-18 08:22:00,3.00751,3.00855,3.00468,3.00468,13250000.0
2008-11-18 08:23:00,3.00587,3.00735,3.00294,3.0043,14380000.0
2008-11-18 08:24:00,3.00612,3.0062,3.00398,3.00482,5500000.0
2008-11-18 08:25:00,3.00499,3.00649,3.0013,3.00581,10000000.0
2008-11-18 08:26:00,3.00468,3.00587,2.99944,3.00355,12500000.0
2008-11-18 08:27:00,3.00273,3.00427,3.00004,3.00284,6880000.0
2008-11-18 08:28:00,3.00305,3.00445,2.99808,3.00235,10750000.0
2008-11-18 08:29:00,2.99952,3.00214,2.99822,3.0008,9000000.0
2008-11-18 08:30:00,3.00012,3.00191,2.99875,3.00039,11250000.0
2008-11-18 08:31:00,3.00182,3.00234,2.99977,3.00093,10250000.0
2008-11-18 08:32:00,2.99956,3.00239,2.99639,3.00206,6630000.0
2008-11-18 08:33:00,3.00184,3.00388,2.99985,2.99985,9500000.0
2008-11-18 08:34:00,3.00318,3.00445,3.00075,3.00075,6750000.0
2008-11-18 08:35:00,3.00351,3.00442,3.0003,3.00138,13250000.0
2008-11-18 08:36:00,3.00377,3.00437,3.00067,3.00105,6500000.0
2008-11-18 08:37:00,3.00281,3.00281,3.00108,3.00195,11000000.0
2008-11-18 08:38:00,3.00249,3.00313,3.00045,3.00221,9880000.0
2008-11-18 08:39:00,3.00146,3.00202,2.99996,2.99996,8000000.0
2008-11-18 08:40:00,2.99955,3.00264,2.99955,3.00139,8750000.0
2008-11-18 08:41:00,2.99853,3.00271,2.99853,3.00271,9500000.0
2008-11-18 08:42:00,3.00265,3.00328,2.99812,3.00287,11250000.0
2008-11-18 08:43:00,3.00467,3.00467,2.99995,3.00446,7250000.0
2008-11-18 08:44:00,3.00388,3.00506,2.9999,3.00167,5750000.0
2008-11-18 08:45:00,3.00296,3.00327,2.99981,3.00254,10000000.0
2008-11-18 08:46:00,3.00399,3.00421,2.99924,3.00421,10000000.0
2008-11-18 08:47:00,3.00467,3.00467,3.00051,3.00051,7000000.0
2008-11-18 08:48:00,2.99996,3.00491,2.99934,3.00429,10380000.0
2008-11-18 08:49:00,3.00287,3.00432,3.0016,3.00432,9380000.0
2008-11-18 08:50:00,3.00432,3.00432,3.00113,3.00309,5500000.0
2008-11-18 08:51:00,3.00368,3.00425,2.99947,3.002,13130000.0
2008-11-18 08:52:00,3.0001,3.00374,3.0001,3.00328,5500000.0
2008-11-18 08:53:00,3.00233,3.00311,2.99894,3.00061,15250000.0
2008-11-18 08:54:00,3.00087,3.00208,2.99988,3.00182,6250000.0
2008-11-18 08:55:00,3.00023,3.00232,2.99757,3.00081,11500000.0
2008-11-18 08:56:00,3.00146,3.00146,2.99877,3.0006,7750000.0
2008-11-18 08:57:00,2.99986,3.00064,2.99755,3.00016,7000000.0
2008-11-18 08:58:00,2.99781,2.99936,2.99446,2.99446,12750000.0
2008-11-18 08:59:00,2.99514,2.99522,2.99184,2.99225,10500000.0
2008-11-18 09:00:00,2.99545,2.99622,2.99212,2.99538,6250000.0
2008-11-18 09:01:00,2.9964,2.99727,2.99293,2.99704,8000000.0
2008-11-18 09:02:00,2.99825,2.99997,2.99568,2.99568,10750000.0
2008-11-18 09:03:00,2.99879,2.99973,2.99648,2.99876,12500000.0
2008-11-18 09:04:00,2.99734,2.99851,2.9937,2.99704,6000000.0
2008-11-18 09:05:00,2.99402,2.99718,2.99402,2.99718,9750000.0
2008-11-18 09:06:00,2.9972,2.9972,2.99475,2.99595,8000000.0
2008-11-18 09:07:00,2.99591,2.99999,2.99537,2.99999,9250000.0
2008-11-18 09:08:00,2.99979,3.00038,2.99679,2.99679,8500000.0
2008-11-18 09:09:00,2.99948,2.99948,2.99854,2.99854,7250000.0
2008-11-18 09:10:00,2.99687,3.00018,2.99497,2.99863,11250000.0
2008-11-18 09:11:00,2.99989,3.00063,2.99364,2.99967,8130000.0
2008-11-18 09:12:00,3.0,3.0,2.99805,2.99805,5750000.0
2008-11-18 09:13:00,2.99877,2.99899,2.99593,2.99899,6000000.0
2008-11-18 09:14:00,2.99845,2.99921,2.99304,2.99725,6750000.0
2008-11-18 09:15:00,2.99911,3.00276,2.99508,2.99718,12250000.0
2008-11-18 09:16:00,2.99886,3.00077,2.99649,2.99919,8250000.0
2008-11-18 09:17:00,3.00198,3.00213,2.99651,3.00184,9130000.0
2008-11-18 09:18:00,3.00104,3.00134,2.99751,3.00086,7250000.0
2008-11-18 09:19:00,3.00109,3.00941,3.00109,3.00941,8250000.0
2008-11-18 09:20:00,3.01146,3.0149,3.00692,3.00912,18000000.0
2008-11-18 09:21:00,3.0096,3.01116,3.00876,3.00969,11250000.0
2008-11-18 09:22:00,3.00961,3.01031,3.0066,3.00759,16750000.0
2008-11-18 09:23:00,3.00859,3.01233,3.00775,3.01233,5250000.0
2008-11-18 09:24:00,3.0099,3.01256,3.00271,3.00923,11500000.0
2008-11-18 09:25:00,3.00856,3.0094,3.00812,3.0086,8880000.0
2008-11-18 09:26:00,3.00529,3.00937,2.99871,3.00593,11500000.0
2008-11-18 09:27:00,3.00541,3.00952,3.00541,3.00768,5250000.0
2008-11-18 09:28:00,3.0077,3.01091,3.00717,3.01091,13000000.0
2008-11-18 09:29:00,3.00936,3.01097,3.00678,3.01097,16510000.0
2008-11-18 09:30:00,3.00873,3.01161,3.00715,3.00962,6250000.0
2008-11-18 09:31:00,3.00956,3.00987,3.00739,3.00888,8130000.0
2008-11-18 09:32:00,3.00737,3.01062,3.00696,3.01062,7630000.0
2008-11-18 09:33:00,3.01101,3.01101,3.00614,3.00846,8500000.0
2008-11-18 09:34:00,3.00845,3.0108,3.00829,3.01071,10630000.0
2008-11-18 09:35:00,3.0111,3.01131,3.0076,3.0076,5250000.0
2008-11-18 09:36:00,3.00736,3.01343,3.00736,3.01093,8250000.0
2008-11-18 09:37:00,3.01241,3.01382,3.00979,3.01286,7250000.0
2008-11-18 09:38:00,3.01337,3.01397,3.01025,3.01168,12500000.0
2008-11-18 09:39:00,3.01447,3.0146,3.0083,3.01388,9000000.0
2008-11-18 09:40:00,3.01495,3.01495,3.01034,3.01293,12000000.0
2008-11-18 09:41:00,3.01203,3.01203,3.00628,3.00816,5500000.0
2008-11-18 09:42:00,3.00876,3.00876,3.0047,3.0078,10750000.0
2008-11-18 09:43:00,3.00854,3.01068,3.00637,3.00923,8250000.0
2008-11-18 09:44:00,3.01143,3.01143,3.00736,3.00987,10000000.0
2008-11-18 09:45:00,3.01109,3.01135,3.00695,3.01049,13000000.0
2008-11-18 09:46:00,3.00879,3.01168,3.00847,3.01168,6250000.0
2008-11-18 09:47:00,3.01029,3.01106,3.0085,3.00911,5500000.0
2008-11-18 09:48:00,3.0105,3.01105,3.00827,3.00904,8250000.0
2008-11-18 09:49:00,3.00822,3.01114,3.00822,3.01091,6250000.0
2008-11-18 09:50:00,3.00984,3.01023,3.00507,3.01023,7500000.0
2008-11-18 09:51:00,3.01115,3.01125,3.00751,3.00751,7000000.0
2008-11-18 09:52:00,3.01108,3.01193,3.00898,3.01026,7250000.0
2008-11-18 09:53:00,3.01158,3.01158,3.00426,3.00723,9250000.0
2008-11-18 09:54:00,3.00995,3.01043,3.00644,3.00847,6750000.0
2008-11-18 09:55:00,3.01028,3.01163,3.00495,3.00756,10500000.0
2008-11-18 09:56:00,3.00605,3.01049,3.00605,3.00773,9500000.0
2008-11-18 09:57:00,3.01022,3.01417,3.0096,3.01373,13010000.0
2008-11-18 09:58:00,3.0122,3.01331,3.00713,3.01331,9250000.0
2008-11-18 09:59:00,3.01245,3.01585,3.01215,3.01449,8750000.0
2008-11-18 10:00:00,3.01587,3.01871,3.01542,3.01556,8500000.0
2008-11-18 10:01:00,3.01844,3.01911,3.01735,3.01775,8250000.0
2008-11-18 10:02:00,3.01929,3.02399,3.01662,3.02399,11250000.0
2008-11-18 10:03:00,3.02064,3.02123,3.01264,3.01699,11130000.0
2008-11-18 10:04:00,3.01773,3.01873,3.01581,3.01777,8500000.0
2008-11-18 10:05:00,3.02011,3.02011,3.00816,3.01491,12000000.0
2008-11-18 10:06:00,3.0169,3.01788,3.01579,3.01579,5500000.0
2008-11-18 10:07:00,3.01543,3.01701,3.01277,3.01644,10750000.0
2008-11-18 10:08:00,3.0186,3.01905,3.01224,3.01679,6250000.0
2008-11-18 10:09:00,3.01192,3.01739,3.01192,3.01374,17000000.0
2008-11-18 10:10:00,3.01567,3.01686,3.01368,3.01487,7750000.0
2008-11-18 10:11:00,3.01581,3.0167,3.00588,3.00588,5250000.0
2008-11-18 10:12:00,3.0089,3.01258,3.00772,3.01258,9250000.0
2008-11-18 10:13:00,3.014,3.01613,3.01101,3.01364,7500000.0
2008-11-18 10:14:00,3.01693,3.01693,3.01163,3.01447,8750000.0
2008-11-18 10:15:00,3.01181,3.01862,3.01181,3.01529,9000000.0
2008-11-18 10:16:00,3.01866,3.02016,3.01697,3.01887,8500000.0
2008-11-18 10:17:00,3.02192,3.0227,3.01586,3.0224,11750000.0
2008-11-18 10:18:00,3.02341,3.02519,3.02113,3.02124,8250000.0
2008-11-18 10:19:00,3.02356,3.0244,3.02131,3.02413,6500000.0
2008-11-18 10:20:00,3.02392,3.02548,3.01939,3.02111,10500000.0
2008-11-18 10:21:00,3.02368,3.02583,3.02091,3.0249,9130000.0
2008-11-18 10:22:00,3.02574,3.02614,3.02249,3.02249,7880000.0
2008-11-18 10:23:00,3.02219,3.02396,3.02124,3.0226,6000000.0
2008-11-18 10:24:00,3.02414,3.02527,3.02191,3.0224,6750000.0
2008-11-18 10:25:00,3.02591,3.02697,3.02105,3.02199,7880000.0
2008-11-18 10:26:00,3.02276,3.02432,3.02041,3.02369,5500000.0
2008-11-18 10:27:00,3.02251,3.02504,3.01924,3.0233,8250000.0
2008-11-18 10:28:00,3.02033,3.02758,3.02033,3.02758,9250000.0
2008-11-18 10:29:00,3.02795,3.0284,3.02509,3.02509,9500000.0
2008-11-18 10:30:00,3.02576,3.02895,3.02205,3.02467,7500000.0
2008-11-18 10:31:00,3.02742,3.02802,3.02297,3.02427,13000000.0
2008-11-18 10:32:00,3.02913,3.02923,3.0249,3.02637,11250000.0
2008-11-18 10:33:00,3.02769,3.02886,3.02353,3.0281,11880000.0
2008-11-18 10:34:00,3.03048,3.03096,3.02397,3.02967,10250000.0
2008-11-18 10:35:00,3.02896,3.02973,3.0247,3.0247,9750000.0
2008-11-18 10:36:00,3.02947,3.03085,3.02631,3.02885,14750000.0
2008-11-18 10:37:00,3.03021,3.03117,3.02728,3.02809,12500000.0
2008-11-18 10:38:00,3.02951,3.03032,3.02814,3.02918,5750000.0
2008-11-18 10:39:00,3.02989,3.03162,3.0288,3.03096,5500000.0
2008-11-18 10:40:00,3.03272,3.03396,3.02731,3.02731,11260000.0
2008-11-18 10:41:00,3.0279,3.03215,3.0279,3.02822,6500000.0
2008-11-18 10:42:00,3.0317,3.0317,3.0269,3.02839,7380000.0
2008-11-18 10:43:00,3.03103,3.0318,3.02702,3.02963,9000000.0
2008-11-18 10:44:00,3.02984,3.03222,3.02639,3.03016,8250000.0
2008-11-18 10:45:00,3.03005,3.03151,3.02676,3.02964,7750000.0
2008-11-18 10:46:00,3.02887,3.03186,3.02658,3.02996,9130000.0
2008-11-18 10:47:00,3.02771,3.03269,3.02743,3.03182,6630000.0
2008-11-18 10:48:00,3.03025,3.03257,3.02911,3.02961,5250000.0
2008-11-18 10:49:00,3.03404,3.03763,3.02837,3.03095,12750000.0
2008-11-18 10:50:00,3.02722,3.04008,3.02722,3.03215,9250000.0
2008-11-18 10:51:00,3.03466,3.04323,3.03303,3.03755,12000000.0
2008-11-18 10:52:00,3.03921,3.04184,3.03676,3.03952,9000000.0
2008-11-18 10:53:00,3.0383,3.04529,3.03698,3.04269,5750000.0
2008-11-18 10:54:00,3.04062,3.04913,3.04062,3.0454,6750000.0
2008-11-18 10:55:00,3.04839,3.05298,3.04553,3.05252,10250000.0
2008-11-18 10:56:00,3.05563,3.058,3.05039,3.05672,8500000.0
2008-11-18 10:57:00,3.0575,3.05881,3.05306,3.05431,9500000.0
2008-11-18 10:58:00,3.05629,3.05629,3.04973,3.05105,13750000.0
2008-11-18 10:59:00,3.05078,3.0554,3.04986,3.0554,6000000.0
2008-11-18 11:00:00,3.05619,3.0564,3.04815,3.05009,8630000.0
2008-11-18 11:01:00,3.05269,3.05269,3.04405,3.04518,11250000.0
2008-11-18 11:02:00,3.04698,3.04983,3.04589,3.04709,7250000.0
2008-11-18 11:03:00,3.04932,3.05321,3.04588,3.04833,11380000.0
2008-11-18 11:04:00,3.04893,3.05608,3.04628,3.04823,6250000.0
2008-11-18 11:05:00,3.04881,3.05324,3.048,3.04899,9250000.0
2008-11-18 11:06:00,3.0514,3.05366,3.04487,3.05154,13000000.0
2008-11-18 11:07:00,3.05198,3.05291,3.04882,3.0518,10630000.0
2008-11-18 11:08:00,3.04872,3.04894,3.04399,3.04503,11000000.0
2008-11-18 11:09:00,3.04941,3.05168,3.04556,3.04824,6250000.0
2008-11-18 11:10:00,3.05076,3.05216,3.04792,3.05045,14250000.0
2008-11-18 11:11:00,3.0511,3.05226,3.04612,3.04918,5250000.0
2008-11-18 11:12:00,3.05109,3.05109,3.04493,3.04852,13000000.0
2008-11-18 11:13:00,3.04584,3.04934,3.04373,3.04373,7000000.0
2008-11-18 11:14:00,3.04297,3.04586,3.03973,3.03973,8500000.0
2008-11-18 11:15:00,3.04064,3.04282,3.03979,3.0425,10750000.0
2008-11-18 11:16:00,3.04086,3.04722,3.04038,3.0417,9750000.0
2008-11-18 11:17:00,3.04258,3.04686,3.04258,3.04685,8250000.0
2008-11-18 11:18:00,3.04524,3.04946,3.04524,3.04836,6000000.0
2008-11-18 11:19:00,3.04707,3.04955,3.04466,3.04466,7000000.0
2008-11-18 11:20:00,3.04627,3.05246,3.04627,3.05025,10500000.0
2008-11-18 11:21:00,3.05535,3.05642,3.0507,3.05377,11630000.0
2008-11-18 11:22:00,3.0526,3.05448,3.04923,3.05097,5500000.0
2008-11-18 11:23:00,3.05253,3.05506,3.0491,3.05027,10500000.0
2008-11-18 11:24:00,3.05003,3.0532,3.04497,3.05212,12250000.0
2008-11-18 11:25:00,3.05145,3.05145,3.04354,3.04354,11380000.0
2008-11-18 11:26:00,3.05001,3.05071,3.04801,3.04873,9000000.0
2008-11-18 11:27:00,3.04989,3.05109,3.04698,3.0487,7000000.0
2008-11-18 11:28:00,3.05032,3.05105,3.04484,3.04789,8000000.0
2008-11-18 11:29:00,3.05162,3.05246,3.04674,3.04848,7500000.0
2008-11-18 11:30:00,3.05119,3.05119,3.04424,3.04545,6500000.0
2008-11-18 11:31:00,3.04687,3.04832,3.04489,3.04489,11000000.0
2008-11-18 11:32:00,3.04372,3.04697,3.04172,3.04193,11500000.0
2008-11-18 11:33:00,3.04414,3.04486,3.04168,3.04173,8500000.0
2008-11-18 11:34:00,3.04443,3.04635,3.03866,3.04391,5500000.0
2008-11-18 11:35:00,3.04015,3.04522,3.04015,3.04335,9750000.0
2008-11-18 11:36:00,3.04062,3.04224,3.03913,3.04224,6000000.0
2008-11-18 11:37:00,3.04304,3.04404,3.03949,3.04052,10250000.0
2008-11-18 11:38:00,3.0407,3.04408,3.0407,3.04158,5500000.0
2008-11-18 11:39:00,3.04341,3.04641,3.04151,3.04508,10250000.0
2008-11-18 11:40:00,3.04217,3.04874,3.04094,3.04487,9500000.0
2008-11-18 11:41:00,3.05036,3.05077,3.04452,3.04732,5250000.0
2008-11-18 11:42:00,3.04749,3.04943,3.04433,3.04659,18750000.0
2008-11-18 11:43:00,3.04829,3.0502,3.04496,3.0502,11750000.0
2008-11-18 11:44:00,3.04873,3.05629,3.0479,3.05462,6250000.0
2008-11-18 11:45:00,3.05812,3.06204,3.05475,3.05699,11250000.0
2008-11-18 11:46:00,3.06229,3.06645,3.0612,3.06183,10000000.0
2008-11-18 11:47:00,3.06644,3.06756,3.06323,3.06631,6750000.0
2008-11-18 11:48:00,3.06564,3.0704,3.06419,3.06737,7000000.0
2008-11-18 11:49:00,3.06609,3.06665,3.05985,3.06469,10000000.0
2008-11-18 11:50:00,3.06746,3.06826,3.06197,3.06458,10250000.0
2008-11-18 11:51:00,3.06441,3.07078,3.06167,3.06491,12750000.0
2008-11-18 11:52:00,3.06774,3.06855,3.06344,3.06344,11500000.0
2008-11-18 11:53:00,3.067,3.067,3.06072,3.06305,8250000.0
2008-11-18 11:54:00,3.06316,3.06649,3.06222,3.06625,8250000.0
2008-11-18 11:55:00,3.06588,3.06646,3.05777,3.06237,8250000.0
2008-11-18 11:56:00,3.0648,3.06519,3.05678,3.05954,9750000.0
2008-11-18 11:57:00,3.05929,3.06403,3.05399,3.05442,12750000.0
2008-11-18 11:58:00,3.05737,3.05872,3.05116,3.05381,6250000.0
2008-11-18 11:59:00,3.0534,3.05682,3.05225,3.05606,10500000.0
2008-11-18 12:00:00,3.05529,3.05893,3.05382,3.05725,14250000.0
2008-11-18 12:01:00,3.05864,3.05864,3.05327,3.05705,9000000.0
2008-11-18 12:02:00,3.05535,3.05773,3.05263,3.0564,17380000.0
2008-11-18 12:03:00,3.05796,3.0594,3.05342,3.05636,5750000.0
2008-11-18 12:04:00,3.05658,3.05925,3.0544,3.05562,8250000.0
2008-11-18 12:05:00,3.05525,3.05723,3.05055,3.05548,7500000.0
2008-11-18 12:06:00,3.05608,3.05766,3.05206,3.05206,9750000.0
2008-11-18 12:07:00,3.0546,3.05533,3.05131,3.05206,8500000.0
2008-11-18 12:08:00,3.05188,3.0525,3.04917,3.05025,11750000.0
2008-11-18 12:09:00,3.05189,3.05216,3.04672,3.0479,8750000.0
2008-11-18 12:10:00,3.05066,3.05144,3.04201,3.04708,10380000.0
2008-11-18 12:11:00,3.04501,3.04792,3.03908,3.04342,8500000.0
2008-11-18 12:12:00,3.04399,3.04727,3.0423,3.04499,7130000.0
2008-11-18 12:13:00,3.04175,3.04619,3.03997,3.04619,8250000.0
2008-11-18 12:14:00,3.04294,3.0435,3.04115,3.04215,8000000.0
2008-11-18 12:15:00,3.04013,3.04438,3.04013,3.04337,6250000.0
2008-11-18 12:16:00,3.04146,3.04674,3.03888,3.04467,11500000.0
2008-11-18 12:17:00,3.04273,3.04546,3.03674,3.04472,10130000.0
2008-11-18 12:18:00,3.0432,3.04808,3.04175,3.04545,9500000.0
2008-11-18 12:19:00,3.04458,3.04705,3.04363,3.04515,8000000.0
2008-11-18 12:20:00,3.04242,3.04485,3.03989,3.04314,10000000.0
2008-11-18 12:21:00,3.04339,3.04751,3.04255,3.04372,11750000.0
2008-11-18 12:22:00,3.04061,3.04692,3.03978,3.04253,10500000.0
2008-11-18 12:23:00,3.04657,3.0487,3.04317,3.04578,9130000.0
2008-11-18 12:24:00,3.04716,3.05038,3.04469,3.04469,12000000.0
2008-11-18 12:25:00,3.04604,3.04824,3.04314,3.04531,6000000.0
2008-11-18 12:26:00,3.04604,3.04884,3.04195,3.04346,16250000.0
2008-11-18 12:27:00,3.04754,3.04951,3.04649,3.04827,7750000.0
2008-11-18 12:28:00,3.04981,3.05029,3.04317,3.04573,8750000.0
2008-11-18 12:29:00,3.04987,3.05122,3.04611,3.04611,8500000.0
2008-11-18 12:30:00,3.04843,3.05072,3.04717,3.04724,6250000.0
2008-11-18 12:31:00,3.04972,3.04972,3.04653,3.04784,13000000.0
2008-11-18 12:32:00,3.0484,3.04957,3.04293,3.04566,7000000.0
2008-11-18 12:33:00,3.04629,3.05114,3.04621,3.04919,7500000.0
2008-11-18 12:34:00,3.05152,3.05348,3.04547,3.05315,8750000.0
2008-11-18 12:35:00,3.0498,3.05422,3.04854,3.05236,6880000.0
2008-11-18 12:36:00,3.05039,3.05353,3.04646,3.05326,13500000.0
2008-11-18 12:37:00,3.05305,3.05347,3.04845,3.04956,10000000.0
2008-11-18 12:38:00,3.04988,3.05202,3.04669,3.04669,6000000.0
2008-11-18 12:39:00,3.05309,3.05317,3.04949,3.05168,8130000.0
2008-11-18 12:40:00,3.0466,3.05278,3.0466,3.05017,7380000.0
2008-11-18 12:41:00,3.05497,3.05649,3.05069,3.05069,12500000.0
2008-11-18 12:42:00,3.05574,3.05727,3.05321,3.05727,6500000.0
2008-11-18 12:43:00,3.05634,3.05968,3.05456,3.05968,12130000.0
2008-11-18 12:44:00,3.05839,3.05918,3.05496,3.05599,7000000.0
2008-11-18 12:45:00,3.0573,3.05926,3.05342,3.0568,13880000.0
2008-11-18 12:46:00,3.06019,3.0622,3.05879,3.06142,5250000.0
2008-11-18 12:47:00,3.06039,3.06039,3.05691,3.05959,6000000.0
2008-11-18 12:48:00,3.05905,3.06173,3.05502,3.05946,8500000.0
2008-11-18 12:49:00,3.06436,3.06492,3.05771,3.06223,10250000.0
2008-11-18 12:50:00,3.05925,3.06132,3.05779,3.05897,12750000.0
2008-11-18 12:51:00,3.06024,3.06061,3.05423,3.0605,8250000.0
2008-11-18 12:52:00,3.05758,3.05995,3.05568,3.0567,10380000.0
2008-11-18 12:53:00,3.05767,3.06054,3.05687,3.059,8750000.0
2008-11-18 12:54:00,3.06048,3.06144,3.05707,3.06112,13010000.0
2008-11-18 12:55:00,3.05744,3.06058,3.05539,3.0577,8250000.0
2008-11-18 12:56:00,3.05719,3.0611,3.05352,3.0579,14880000.0
2008-11-18 12:57:00,3.05971,3.0628,3.05569,3.0628,11000000.0
2008-11-18 12:58:00,3.05668,3.06231,3.05668,3.06082,5500000.0
2008-11-18 12:59:00,3.06149,3.06201,3.05646,3.06117,12500000.0
2008-11-18 13:00:00,3.06016,3.06189,3.05641,3.05824,8500000.0
2008-11-18 13:01:00,3.05912,3.06156,3.05799,3.05814,8630000.0
2008-11-18 13:02:00,3.06008,3.06132,3.05482,3.05804,8500000.0
2008-11-18 13:03:00,3.05575,3.06086,3.05575,3.05809,13250000.0
2008-11-18 13:04:00,3.05653,3.06002,3.05387,3.05895,6750000.0
2008-11-18 13:05:00,3.05411,3.05817,3.05411,3.05706,13500000.0
2008-11-18 13:06:00,3.05018,3.05839,3.05018,3.05561,6250000.0
2008-11-18 13:07:00,3.05291,3.0572,3.04876,3.0539,9750000.0
2008-11-18 13:08:00,3.05844,3.05888,3.05524,3.05742,5500000.0
2008-11-18 13:09:00,3.05393,3.05701,3.05091,3.05471,5750000.0
2008-11-18 13:10:00,3.0558,3.05922,3.05403,3.05778,11380000.0
2008-11-18 13:11:00,3.05499,3.05851,3.05238,3.05629,11500000.0
2008-11-18 13:12:00,3.05627,3.05988,3.05468,3.0583,9250000.0
2008-11-18 13:13:00,3.05813,3.06006,3.05461,3.05738,8260000.0
2008-11-18 13:14:00,3.05739,3.06027,3.05622,3.05857,5250000.0
2008-11-18 13:15:00,3.05446,3.06014,3.05446,3.05765,6750000.0
2008-11-18 13:16:00,3.05562,3.05838,3.05159,3.0557,10250000.0
2008-11-18 13:17:00,3.05812,3.06082,3.05561,3.05666,14500000.0
2008-11-18 13:18:00,3.05587,3.05863,3.05533,3.0564,6250000.0
2008-11-18 13:19:00,3.05936,3.05953,3.05216,3.059,7500000.0
2008-11-18 13:20:00,3.05173,3.0574,3.05173,3.05319,10500000.0
2008-11-18 13:21:00,3.05354,3.0569,3.0496,3.05202,7630000.0
2008-11-18 13:22:00,3.05475,3.05536,3.04857,3.05373,9500000.0
2008-11-18 13:23:00,3.05386,3.05435,3.04907,3.05188,10750000.0
2008-11-18 13:24:00,3.05097,3.05386,3.04805,3.05208,10000000.0
2008-11-18 13:25:00,3.05081,3.05537,3.04605,3.05226,10250000.0
2008-11-18 13:26:00,3.0505,3.05448,3.0505,3.05271,10000000.0
2008-11-18 13:27:00,3.05081,3.05552,3.04867,3.0537,8250000.0
2008-11-18 13:28:00,3.04994,3.05631,3.04891,3.04891,12130000.0
2008-11-18 13:29:00,3.05086,3.05658,3.04943,3.04943,7750000.0
2008-11-18 13:30:00,3.05188,3.05642,3.05188,3.05493,8500000.0
2008-11-18 13:31:00,3.05492,3.05738,3.05203,3.0572,6380000.0
2008-11-18 13:32:00,3.05194,3.05831,3.05194,3.0583,7000000.0
2008-11-18 13:33:00,3.05578,3.05945,3.04758,3.05328,13000000.0
2008-11-18 13:34:00,3.05468,3.05657,3.05286,3.05632,10750000.0
2008-11-18 13:35:00,3.05559,3.05723,3.05132,3.05271,10500000.0
2008-11-18 13:36:00,3.05744,3.05881,3.05358,3.05881,8250000.0
2008-11-18 13:37:00,3.05462,3.05708,3.05226,3.05226,5250000.0
2008-11-18 13:38:00,3.05511,3.05818,3.05311,3.05643,12130000.0
2008-11-18 13:39:00,3.05575,3.0571,3.05125,3.05652,12250000.0
2008-11-18 13:40:00,3.05489,3.05709,3.04791,3.05252,12130000.0
2008-11-18 13:41:00,3.05655,3.05655,3.05121,3.05512,6500000.0
2008-11-18 13:42:00,3.05788,3.05788,3.05058,3.05114,9000000.0
2008-11-18 13:43:00,3.05574,3.05808,3.05085,3.05571,12250000.0
2008-11-18 13:44:00,3.05691,3.05858,3.05222,3.05301,9250000.0
2008-11-18 13:45:00,3.05568,3.05892,3.05371,3.05788,6250000.0
2008-11-18 13:46:00,3.05467,3.05949,3.05467,3.05541,7750000.0
2008-11-18 13:47:00,3.05805,3.05994,3.05637,3.0584,8000000.0
2008-11-18 13:48:00,3.05662,3.05983,3.05423,3.05634,7750000.0
2008-11-18 13:49:00,3.05489,3.06049,3.05317,3.05437,9880000.0
2008-11-18 13:50:00,3.05348,3.05741,3.05348,3.05531,5250000.0
2008-11-18 13:51:00,3.0541,3.05615,3.04902,3.05213,10250000.0
2008-11-18 13:52:00,3.05659,3.05659,3.04809,3.05221,7630000.0
2008-11-18 13:53:00,3.05565,3.05565,3.04765,3.05044,9000000.0
2008-11-18 13:54:00,3.05269,3.05468,3.04948,3.0525,8750000.0
2008-11-18 13:55:00,3.05353,3.05389,3.04704,3.05168,10000000.0
2008-11-18 13:56:00,3.04701,3.05353,3.04696,3.05287,7250000.0
2008-11-18 13:57:00,3.05432,3.05432,3.05012,3.05328,7000000.0
2008-11-18 13:58:00,3.04873,3.05345,3.04613,3.04837,10250000.0
2008-11-18 13:59:00,3.04836,3.05306,3.04662,3.04795,8380000.0
2008-11-18 14:00:00,3.05115,3.05413,3.05092,3.05213,5880000.0
2008-11-18 14:01:00,3.05031,3.05311,3.04784,3.04797,6750000.0
2008-11-18 14:02:00,3.0477,3.05303,3.04707,3.05141,7130000.0
2008-11-18 14:03:00,3.05102,3.05322,3.04786,3.05159,10750000.0
2008-11-18 14:04:00,3.04625,3.05188,3.04625,3.04724,10130000.0
2008-11-18 14:05:00,3.04252,3.04947,3.04252,3.04822,10000000.0
2008-11-18 14:06:00,3.04254,3.05126,3.04254,3.05126,6000000.0
2008-11-18 14:07:00,3.05044,3.05116,3.04349,3.0482,10500000.0
2008-11-18 14:08:00,3.04594,3.04689,3.04232,3.04613,7750000.0
2008-11-18 14:09:00,3.04903,3.04973,3.04471,3.04471,7000000.0
2008-11-18 14:10:00,3.04767,3.04898,3.04474,3.04596,5750000.0
2008-11-18 14:11:00,3.0498,3.0498,3.0422,3.04809,11500000.0
2008-11-18 14:12:00,3.04424,3.04894,3.04326,3.04326,8500000.0
2008-11-18 14:13:00,3.04638,3.04879,3.04295,3.04636,9510000.0
2008-11-18 14:14:00,3.04618,3.04998,3.04255,3.04255,13750000.0
2008-11-18 14:15:00,3.04789,3.04912,3.04408,3.04543,10000000.0
2008-11-18 14:16:00,3.04822,3.04864,3.04332,3.04642,7630000.0
2008-11-18 14:17:00,3.04696,3.04802,3.04491,3.04568,7750000.0
2008-11-18 14:18:00,3.04824,3.0499,3.04617,3.04886,8500000.0
2008-11-18 14:19:00,3.04527,3.04994,3.04527,3.04639,5500000.0
2008-11-18 14:20:00,3.04512,3.0506,3.04512,3.04982,9000000.0
2008-11-18 14:21:00,3.0487,3.04956,3.04456,3.04765,9250000.0
2008-11-18 14:22:00,3.0446,3.04899,3.04375,3.04858,9000000.0
2008-11-18 14:23:00,3.04776,3.04826,3.03932,3.04355,11500000.0
2008-11-18 14:24:00,3.04499,3.04671,3.04135,3.04435,7500000.0
2008-11-18 14:25:00,3.04626,3.04691,3.04209,3.04551,7630000.0
2008-11-18 14:26:00,3.04542,3.04585,3.04303,3.0456,8500000.0
2008-11-18 14:27:00,3.04657,3.04764,3.04311,3.0452,7000000.0
2008-11-18 14:28:00,3.04705,3.04716,3.04148,3.04148,8380000.0
2008-11-18 14:29:00,3.04691,3.04725,3.04139,3.04532,7750000.0
2008-11-18 14:30:00,3.04668,3.04668,3.04165,3.04165,6000000.0
2008-11-18 14:31:00,3.04636,3.04883,3.04076,3.04637,10250000.0
2008-11-18 14:32:00,3.04736,3.04831,3.04385,3.04548,9750000.0
2008-11-18 14:33:00,3.04719,3.04719,3.04238,3.04502,12500000.0
2008-11-18 14:34:00,3.04696,3.04765,3.04304,3.0459,7750000.0
2008-11-18 14:35:00,3.04292,3.04565,3.03943,3.0434,12250000.0
2008-11-18 14:36:00,3.04546,3.04658,3.03999,3.04374,13500000.0
2008-11-18 14:37:00,3.0442,3.04579,3.04166,3.04166,6000000.0
2008-11-18 14:38:00,3.04338,3.04635,3.04196,3.04509,11750000.0
2008-11-18 14:39:00,3.04243,3.04459,3.04179,3.04179,5500000.0
2008-11-18 14:40:00,3.04409,3.04538,3.04117,3.04383,7750000.0
2008-11-18 14:41:00,3.0446,3.04549,3.04173,3.04348,6000000.0
2008-11-18 14:42:00,3.04454,3.0456,3.04094,3.04094,8500000.0
2008-11-18 14:43:00,3.04346,3.04436,3.03697,3.04367,12500000.0
2008-11-18 14:44:00,3.03799,3.04415,3.0377,3.04159,8500000.0
2008-11-18 14:45:00,3.04167,3.04281,3.0387,3.03899,9500000.0
2008-11-18 14:46:00,3.04029,3.04284,3.03708,3.04159,9750000.0
2008-11-18 14:47:00,3.04131,3.04131,3.03809,3.03981,8250000.0
2008-11-18 14:48:00,3.03846,3.04115,3.03749,3.03749,11500000.0
2008-11-18 14:49:00,3.04127,3.04127,3.0364,3.03774,6500000.0
2008-11-18 14:50:00,3.03819,3.03984,3.03293,3.03615,7250000.0
2008-11-18 14:51:00,3.0361,3.03858,3.03579,3.03735,8250000.0
2008-11-18 14:52:00,3.03539,3.03743,3.02475,3.02663,14130000.0
2008-11-18 14:53:00,3.03033,3.03177,3.02655,3.02733,7880000.0
2008-11-18 14:54:00,3.03225,3.03609,3.02897,3.03514,10750000.0
2008-11-18 14:55:00,3.03468,3.03619,3.03322,3.0348,10250000.0
2008-11-18 14:56:00,3.03526,3.03681,3.03369,3.03369,9630000.0
2008-11-18 14:57:00,3.03421,3.0361,3.03129,3.03308,9380000.0
2008-11-18 14:58:00,3.03226,3.03431,3.03056,3.03056,8250000.0
2008-11-18 14:59:00,3.03204,3.03307,3.03094,3.03233,8880000.0
2008-11-18 15:00:00,3.03109,3.03495,3.03049,3.03248,10130000.0
2008-11-18 15:01:00,3.03235,3.0349,3.03006,3.03006,11500000.0
2008-11-18 15:02:00,3.02986,3.03093,3.02602,3.0286,9010000.0
2008-11-18 15:03:00,3.0232,3.02814,3.02133,3.02573,10500000.0
2008-11-18 15:04:00,3.02822,3.02973,3.02472,3.02631,9380000.0
2008-11-18 15:05:00,3.03059,3.03059,3.02629,3.02629,11500000.0
2008-11-18 15:06:00,3.02817,3.02817,3.02354,3.02689,5880000.0
2008-11-18 15:07:00,3.02379,3.02738,3.02379,3.02587,8000000.0
2008-11-18 15:08:00,3.02369,3.02622,3.01926,3.02368,7760000.0
2008-11-18 15:09:00,3.02214,3.02297,3.01924,3.02118,11010000.0
2008-11-18 15:10:00,3.02002,3.0206,3.01694,3.01966,9250000.0
2008-11-18 15:11:00,3.01863,3.02106,3.0166,3.02037,9500000.0
2008-11-18 15:12:00,3.0228,3.02378,3.01841,3.02208,9750000.0
2008-11-18 15:13:00,3.01767,3.02415,3.01767,3.02205,11000000.0
2008-11-18 15:14:00,3.02081,3.02232,3.01688,3.01688,5250000.0
2008-11-18 15:15:00,3.01952,3.02476,3.01898,3.02202,10880000.0
2008-11-18 15:16:00,3.02515,3.0262,3.02352,3.0238,9500000.0
2008-11-18 15:17:00,3.02398,3.02628,3.02053,3.02409,11760000.0
2008-11-18 15:18:00,3.0228,3.02645,3.0223,3.02419,5130000.0
2008-11-18 15:19:00,3.02829,3.02837,3.02223,3.02223,9380000.0
2008-11-18 15:20:00,3.02528,3.02743,3.02368,3.02664,9000000.0
2008-11-18 15:21:00,3.02602,3.02727,3.01977,3.02651,9880000.0
2008-11-18 15:22:00,3.02657,3.02719,3.02042,3.02336,14000000.0
2008-11-18 15:23:00,3.02463,3.02576,3.02271,3.02576,5750000.0
2008-11-18 15:24:00,3.02458,3.02664,3.02129,3.0246,9630000.0
2008-11-18 15:25:00,3.02469,3.02733,3.02381,3.02677,12500000.0
2008-11-18 15:26:00,3.02455,3.025,3.02074,3.02265,14250000.0
2008-11-18 15:27:00,3.02133,3.02439,3.02133,3.02379,7750000.0
2008-11-18 15:28:00,3.02335,3.02437,3.02049,3.02327,7750000.0
2008-11-18 15:29:00,3.02088,3.02373,3.01906,3.02197,8380000.0
2008-11-18 15:30:00,3.02174,3.02338,3.01946,3.02251,6250000.0
2008-11-18 15:31:00,3.02163,3.02488,3.02163,3.02367,13130000.0
2008-11-18 15:32:00,3.02421,3.02537,3.02058,3.02473,8500000.0
2008-11-18 15:33:00,3.02345,3.02691,3.02345,3.02493,8750000.0
2008-11-18 15:34:00,3.0253,3.02669,3.02455,3.02669,5500000.0
2008-11-18 15:35:00,3.02652,3.0279,3.02269,3.02647,7000000.0
2008-11-18 15:36:00,3.02516,3.02615,3.02009,3.02239,9260000.0
2008-11-18 15:37:00,3.02289,3.02289,3.01749,3.01807,6750000.0
2008-11-18 15:38:00,3.01343,3.01932,3.01155,3.01836,13500000.0
2008-11-18 15:39:00,3.01843,3.0188,3.01543,3.01543,7000000.0
2008-11-18 15:40:00,3.01725,3.01868,3.01104,3.01817,8380000.0
2008-11-18 15:41:00,3.01538,3.01923,3.01361,3.01361,6250000.0
2008-11-18 15:42:00,3.01791,3.01881,3.01533,3.01593,5250000.0
2008-11-18 15:43:00,3.01329,3.01581,3.01279,3.01581,6390000.0
2008-11-18 15:44:00,3.01643,3.01643,3.00991,3.01018,10000000.0
2008-11-18 15:45:00,3.01163,3.01371,3.01004,3.01219,10500000.0
2008-11-18 15:46:00,3.01446,3.01501,3.00977,3.01259,10750000.0
2008-11-18 15:47:00,3.01279,3.0146,3.01184,3.01212,11380000.0
2008-11-18 15:48:00,3.01809,3.02039,3.01276,3.013,7000000.0
2008-11-18 15:49:00,3.01359,3.01484,3.0076,3.01484,9250000.0
2008-11-18 15:50:00,3.01256,3.01679,3.01256,3.01652,9380000.0
2008-11-18 15:51:00,3.01571,3.01571,3.01014,3.01519,11250000.0
2008-11-18 15:52:00,3.01221,3.01681,3.0122,3.01613,7750000.0
2008-11-18 15:53:00,3.01664,3.01806,3.01298,3.01806,7750000.0
2008-11-18 15:54:00,3.01692,3.0184,3.01117,3.0174,9500000.0
2008-11-18 15:55:00,3.02115,3.02115,3.0149,3.01803,7750000.0
2008-11-18 15:56:00,3.01672,3.01848,3.01563,3.01836,6250000.0
2008-11-18 15:57:00,3.02071,3.02384,3.01661,3.01989,12000000.0
2008-11-18 15:58:00,3.02091,3.025,3.01839,3.021,7000000.0
2008-11-18 15:59:00,3.02224,3.025,3.01952,3.025,8250000.0
2008-11-18 16:00:00,3.02388,3.0273,3.023,3.0258,11500000.0
2008-11-18 16:01:00,3.02892,3.03049,3.0252,3.02694,10000000.0
2008-11-18 16:02:00,3.02894,3.03316,3.02651,3.02798,6500000.0
2008-11-18 16:03:00,3.03034,3.03472,3.03034,3.03277,8500000.0
2008-11-18 16:04:00,3.03136,3.03713,3.03052,3.03649,6500000.0
2008-11-18 16:05:00,3.03683,3.03734,3.03158,3.03493,9250000.0
2008-11-18 16:06:00,3.0356,3.03571,3.03395,3.03469,5250000.0
2008-11-18 16:07:00,3.03383,3.03455,3.03178,3.03248,10750000.0
2008-11-18 16:08:00,3.03096,3.03096,3.02803,3.03096,6000000.0
2008-11-18 16:09:00,3.02977,3.03206,3.0293,3.0319,10250000.0
2008-11-18 16:10:00,3.0262,3.03098,3.02308,3.0285,9750000.0
2008-11-18 16:11:00,3.02939,3.03209,3.02504,3.02874,13630000.0
2008-11-18 16:12:00,3.03166,3.03351,3.02867,3.0292,8130000.0
2008-11-18 16:13:00,3.03232,3.03287,3.03092,3.03284,9500000.0
2008-11-18 16:14:00,3.03169,3.03354,3.02793,3.03336,8000000.0
2008-11-18 16:15:00,3.03122,3.03353,3.0277,3.03188,9130000.0
2008-11-18 16:16:00,3.03316,3.0334,3.02998,3.03148,10000000.0
2008-11-18 16:17:00,3.03423,3.03423,3.02944,3.032,8500000.0
2008-11-18 16:18:00,3.03498,3.03566,3.03012,3.03274,10000000.0
2008-11-18 16:19:00,3.03316,3.0355,3.02987,3.02987,12130000.0
2008-11-18 16:20:00,3.03377,3.03451,3.02738,3.03269,10500000.0
2008-11-18 16:21:00,3.03296,3.03333,3.02983,3.02998,5250000.0
2008-11-18 16:22:00,3.03364,3.03364,3.02918,3.0295,8750000.0
2008-11-18 16:23:00,3.0327,3.03365,3.02864,3.03336,11250000.0
2008-11-18 16:24:00,3.03146,3.03419,3.0273,3.03128,11750000.0
2008-11-18 16:25:00,3.03417,3.0343,3.03158,3.03234,9500000.0
2008-11-18 16:26:00,3.0332,3.03528,3.03136,3.03528,10380000.0
2008-11-18 16:27:00,3.03373,3.03537,3.02938,3.03419,9750000.0
2008-11-18 16:28:00,3.03296,3.0349,3.02954,3.03444,9250000.0
2008-11-18 16:29:00,3.03463,3.03463,3.02911,3.03241,8250000.0
2008-11-18 16:30:00,3.03138,3.03431,3.02773,3.03431,5250000.0
2008-11-18 16:31:00,3.02968,3.03286,3.02837,3.03088,10500000.0
2008-11-18 16:32:00,3.03122,3.03137,3.02673,3.02837,7250000.0
2008-11-18 16:33:00,3.03261,3.03441,3.0294,3.03401,9880000.0
2008-11-18 16:34:00,3.03551,3.03622,3.03173,3.03462,13380000.0
2008-11-18 16:35:00,3.03506,3.0362,3.03154,3.03154,8500000.0
2008-11-18 16:36:00,3.03198,3.03391,3.02655,3.03064,12250000.0
2008-11-18 16:37:00,3.02584,3.03184,3.02584,3.02946,6250000.0
2008-11-18 16:38:00,3.02984,3.02984,3.02536,3.02736,8880000.0
2008-11-18 16:39:00,3.02802,3.02951,3.02413,3.02851,10750000.0
2008-11-18 16:40:00,3.02955,3.02977,3.02199,3.02555,6750000.0
2008-11-18 16:41:00,3.02421,3.02574,3.01482,3.02025,8500000.0
2008-11-18 16:42:00,3.02108,3.02307,3.01714,3.02307,12500000.0
2008-11-18 16:43:00,3.01917,3.0241,3.01917,3.0236,5500000.0
2008-11-18 16:44:00,3.02137,3.02718,3.02137,3.02718,7750000.0
2008-11-18 16:45:00,3.02742,3.02755,3.02456,3.02583,7750000.0
2008-11-18 16:46:00,3.02464,3.02885,3.02386,3.02386,11500000.0
2008-11-18 16:47:00,3.02632,3.02859,3.02447,3.0283,5500000.0
2008-11-18 16:48:00,3.02789,3.02817,3.02351,3.02626,7130000.0
2008-11-18 16:49:00,3.02723,3.02723,3.02143,3.02558,7000000.0
2008-11-18 16:50:00,3.02402,3.02485,3.02048,3.0212,12000000.0
2008-11-18 16:51:00,3.01907,3.02104,3.01601,3.02065,7750000.0
2008-11-18 16:52:00,3.02186,3.02319,3.0172,3.02168,6000000.0
2008-11-18 16:53:00,3.02068,3.02314,3.0192,3.02237,8880000.0
2008-11-18 16:54:00,3.02026,3.02301,3.01912,3.02089,12250000.0
2008-11-18 16:55:00,3.02302,3.02411,3.0205,3.0205,8750000.0
2008-11-18 16:56:00,3.02396,3.02472,3.02218,3.02456,7630000.0
2008-11-18 16:57:00,3.02221,3.02588,3.02133,3.02566,9000000.0
2008-11-18 16:58:00,3.02297,3.02776,3.02297,3.02567,8250000.0
2008-11-18 16:59:00,3.026,3.02897,3.02094,3.02503,14250000.0
2008-11-18 17:00:00,3.02612,3.02635,3.01948,3.02345,7000000.0
2008-11-18 17:01:00,3.02513,3.02727,3.02109,3.02727,9000000.0
2008-11-18 17:02:00,3.02857,3.02857,3.02202,3.02202,5880000.0
2008-11-18 17:03:00,3.02324,3.02869,3.02261,3.0272,8750000.0
2008-11-18 17:04:00,3.02637,3.02862,3.02361,3.02862,7880000.0
2008-11-18 17:05:00,3.02757,3.02766,3.02404,3.02591,7250000.0
2008-11-18 17:06:00,3.02669,3.02906,3.02516,3.02884,11750000.0
2008-11-18 17:07:00,3.02894,3.02989,3.02534,3.02907,13380000.0
2008-11-18 17:08:00,3.02594,3.02972,3.02594,3.02617,9250000.0
2008-11-18 17:09:00,3.02832,3.02986,3.0271,3.02973,6250000.0
2008-11-18 17:10:00,3.02348,3.02984,3.02348,3.02878,9750000.0
2008-11-18 17:11:00,3.02844,3.02934,3.02604,3.0288,5250000.0
2008-11-18 17:12:00,3.02884,3.0307,3.02648,3.02897,5500000.0
2008-11-18 17:13:00,3.02845,3.02913,3.0263,3.02835,7750000.0
2008-11-18 17:14:00,3.02816,3.02907,3.02503,3.02611,8880000.0
2008-11-18 17:15:00,3.02889,3.02957,3.02542,3.02545,15250000.0
2008-11-18 17:16:00,3.02707,3.02707,3.02448,3.02604,9000000.0
2008-11-18 17:17:00,3.02563,3.02563,3.01948,3.02138,6750000.0
2008-11-18 17:18:00,3.02132,3.02132,3.01529,3.01821,8000000.0
2008-11-18 17:19:00,3.01713,3.01958,3.0155,3.01568,8500000.0
2008-11-18 17:20:00,3.01556,3.0168,3.01275,3.0168,10500000.0
2008-11-18 17:21:00,3.01561,3.01631,3.01201,3.01521,9380000.0
2008-11-18 17:22:00,3.01473,3.01658,3.01205,3.01658,8500000.0
2008-11-18 17:23:00,3.01506,3.01841,3.0144,3.01821,9380000.0
2008-11-18 17:24:00,3.01465,3.01934,3.01465,3.01934,5250000.0
2008-11-18 17:25:00,3.01825,3.02112,3.01825,3.01854,8000000.0
2008-11-18 17:26:00,3.01659,3.02159,3.01659,3.02159,8750000.0
2008-11-18 17:27:00,3.01996,3.01996,3.01467,3.0193,11750000.0
2008-11-18 17:28:00,3.01839,3.0191,3.0155,3.01651,7630000.0
2008-11-18 17:29:00,3.01448,3.01448,3.01108,3.012,13000000.0
2008-11-18 17:30:00,3.00851,3.01085,3.00748,3.0104,9510000.0
2008-11-18 17:31:00,3.01068,3.01769,3.0101,3.01769,5250000.0
2008-11-18 17:32:00,3.01532,3.01612,3.01165,3.01165,11130000.0
2008-11-18 17:33:00,3.01543,3.0168,3.01435,3.0154,8750000.0
2008-11-18 17:34:00,3.01659,3.01686,3.01238,3.01238,9000000.0
2008-11-18 17:35:00,3.01377,3.01746,3.0125,3.0125,5750000.0
2008-11-18 17:36:00,3.01448,3.02023,3.01258,3.02023,6000000.0
2008-11-18 17:37:00,3.01977,3.02351,3.01838,3.0218,10750000.0
2008-11-18 17:38:00,3.0192,3.02236,3.01507,3.02108,8130000.0
2008-11-18 17:39:00,3.02003,3.02009,3.01859,3.01944,7750000.0
2008-11-18 17:40:00,3.02029,3.02029,3.01643,3.01862,8000000.0
2008-11-18 17:41:00,3.01765,3.02467,3.01679,3.02467,13010000.0
2008-11-18 17:42:00,3.02261,3.0237,3.02086,3.02229,16750000.0
2008-11-18 17:43:00,3.02213,3.02587,3.02152,3.0253,5500000.0
2008-11-18 17:44:00,3.02289,3.02394,3.02014,3.02215,6750000.0
2008-11-18 17:45:00,3.02208,3.0234,3.01865,3.02151,11000000.0
2008-11-18 17:46:00,3.02284,3.02697,3.0217,3.02313,11250000.0
2008-11-18 17:47:00,3.02717,3.03028,3.02507,3.02736,7000000.0
2008-11-18 17:48:00,3.03054,3.03113,3.02443,3.02594,6500000.0
2008-11-18 17:49:00,3.02541,3.03026,3.02304,3.02653,11500000.0
2008-11-18 17:50:00,3.02594,3.02892,3.0234,3.02742,6750000.0
2008-11-18 17:51:00,3.0263,3.03033,3.0263,3.02772,9000000.0
2008-11-18 17:52:00,3.03141,3.03292,3.02363,3.02363,6500000.0
2008-11-18 17:53:00,3.02315,3.02476,3.01782,3.02203,9500000.0
2008-11-18 17:54:00,3.02148,3.02367,3.01965,3.02204,10380000.0
2008-11-18 17:55:00,3.02135,3.02246,3.01801,3.02053,7500000.0
2008-11-18 17:56:00,3.01975,3.02338,3.01821,3.0214,11750000.0
2008-11-18 17:57:00,3.01843,3.02437,3.01615,3.0192,6380000.0
2008-11-18 17:58:00,3.02306,3.0235,3.01823,3.02004,5880000.0
2008-11-18 17:59:00,3.02191,3.02259,3.01839,3.01988,5500000.0
2008-11-18 18:00:00,3.01999,3.02253,3.0163,3.01892,12630000.0
2008-11-18 18:01:00,3.02005,3.02186,3.01772,3.01802,13000000.0
2008-11-18 18:02:00,3.02319,3.02626,3.01944,3.02598,16510000.0
2008-11-18 18:03:00,3.02631,3.02653,3.02101,3.02597,5750000.0
2008-11-18 18:04:00,3.02646,3.02646,3.02307,3.02383,9000000.0
2008-11-18 18:05:00,3.02531,3.02619,3.02119,3.02378,11380000.0
2008-11-18 18:06:00,3.02531,3.02687,3.02347,3.02687,12750000.0
2008-11-18 18:07:00,3.02641,3.02875,3.0244,3.02732,8750000.0
2008-11-18 18:08:00,3.02909,3.02909,3.02325,3.02482,6750000.0
2008-11-18 18:09:00,3.0264,3.02675,3.01994,3.02027,6750000.0
2008-11-18 18:10:00,3.01966,3.02296,3.01882,3.02296,8500000.0
2008-11-18 18:11:00,3.02128,3.02159,3.0173,3.02103,8000000.0
2008-11-18 18:12:00,3.01912,3.02195,3.01855,3.01928,8250000.0
2008-11-18 18:13:00,3.02144,3.02202,3.01889,3.02159,6250000.0
2008-11-18 18:14:00,3.02335,3.02335,3.02,3.02088,10500000.0
2008-11-18 18:15:00,3.02136,3.02136,3.01836,3.01992,10000000.0
2008-11-18 18:16:00,3.01739,3.02191,3.01735,3.02044,11000000.0
2008-11-18 18:17:00,3.02067,3.02269,3.01838,3.01983,20880000.0
2008-11-18 18:18:00,3.01868,3.02284,3.01725,3.01725,14630000.0
2008-11-18 18:19:00,3.02215,3.02369,3.01947,3.0208,7500000.0
2008-11-18 18:20:00,3.01952,3.02313,3.01945,3.02052,11000000.0
2008-11-18 18:21:00,3.02093,3.02265,3.01843,3.02168,10000000.0
2008-11-18 18:22:00,3.0191,3.02172,3.01611,3.02172,11000000.0
2008-11-18 18:23:00,3.02012,3.0224,3.01612,3.02207,8500000.0
2008-11-18 18:24:00,3.0228,3.02333,3.01777,3.02271,12380000.0
2008-11-18 18:25:00,3.01739,3.02188,3.01739,3.02174,8500000.0
2008-11-18 18:26:00,3.01717,3.02261,3.01717,3.02239,5500000.0
2008-11-18 18:27:00,3.01864,3.02206,3.01692,3.02206,6500000.0
2008-11-18 18:28:00,3.02413,3.02413,3.02047,3.02318,10250000.0
2008-11-18 18:29:00,3.02167,3.02206,3.01936,3.02206,5750000.0
2008-11-18 18:30:00,3.02308,3.02478,3.01706,3.01997,18750000.0
2008-11-18 18:31:00,3.02037,3.02259,3.0191,3.02224,11500000.0
2008-11-18 18:32:00,3.02039,3.02202,3.01557,3.0204,16750000.0
2008-11-18 18:33:00,3.01894,3.02115,3.01851,3.02115,6250000.0
2008-11-18 18:34:00,3.01841,3.02186,3.01642,3.01642,15750000.0
2008-11-18 18:35:00,3.01833,3.02002,3.01333,3.02002,6250000.0
2008-11-18 18:36:00,3.02099,3.02099,3.01738,3.01921,14000000.0
2008-11-18 18:37:00,3.01941,3.01941,3.01447,3.01816,9000000.0
2008-11-18 18:38:00,3.01764,3.01987,3.01306,3.01823,16750000.0
2008-11-18 18:39:00,3.01575,3.02018,3.01575,3.01807,7500000.0
2008-11-18 18:40:00,3.02085,3.02325,3.01653,3.02325,6250000.0
2008-11-18 18:41:00,3.02013,3.02122,3.0159,3.01675,8500000.0
2008-11-18 18:42:00,3.01824,3.02102,3.01286,3.01518,7880000.0
2008-11-18 18:43:00,3.01728,3.0188,3.01515,3.01663,10750000.0
2008-11-18 18:44:00,3.02013,3.02013,3.01366,3.01604,18750000.0
2008-11-18 18:45:00,3.01373,3.016,3.00945,3.01296,8250000.0
2008-11-18 18:46:00,3.01092,3.01571,3.00922,3.01571,11000000.0
2008-11-18 18:47:00,3.01423,3.01549,3.00723,3.01071,7750000.0
2008-11-18 18:48:00,3.01228,3.01389,3.01113,3.01135,9250000.0
2008-11-18 18:49:00,3.01403,3.01462,3.00851,3.00851,6000000.0
2008-11-18 18:50:00,3.00913,3.01188,3.00729,3.00867,9500000.0
2008-11-18 18:51:00,3.00624,3.00983,3.0028,3.0028,10750000.0
2008-11-18 18:52:00,3.00868,3.00934,3.00105,3.00105,8130000.0
2008-11-18 18:53:00,3.00044,3.00151,2.99721,2.99913,10750000.0
2008-11-18 18:54:00,3.00133,3.00638,3.00006,3.00444,10880000.0
2008-11-18 18:55:00,3.00468,3.00764,3.00167,3.00464,6880000.0
2008-11-18 18:56:00,3.00587,3.00744,3.00125,3.00428,10000000.0
2008-11-18 18:57:00,3.00852,3.00855,3.00122,3.00722,10250000.0
2008-11-18 18:58:00,3.00498,3.01187,3.00427,3.00992,10380000.0
2008-11-18 18:59:00,3.00752,3.01289,3.00752,3.01289,7000000.0
2008-11-18 19:00:00,3.01158,3.01389,3.00773,3.01232,12130000.0
2008-11-18 19:01:00,3.00955,3.01295,3.00797,3.0127,7750000.0
2008-11-18 19:02:00,3.00956,3.01304,3.0038,3.01145,11250000.0
2008-11-18 19:03:00,3.0112,3.01295,3.00913,3.01295,9250000.0
2008-11-18 19:04:00,3.01292,3.0137,3.00978,3.01154,7500000.0
2008-11-18 19:05:00,3.01421,3.01451,3.00763,3.01186,7250000.0
2008-11-18 19:06:00,3.00842,3.01516,3.00842,3.01516,10880000.0
2008-11-18 19:07:00,3.00965,3.01489,3.00877,3.01159,8750000.0
2008-11-18 19:08:00,3.01262,3.01666,3.01204,3.0123,9500000.0
2008-11-18 19:09:00,3.01683,3.01683,3.0104,3.01395,7500000.0
2008-11-18 19:10:00,3.01443,3.01595,3.01334,3.01527,5250000.0
2008-11-18 19:11:00,3.01482,3.01658,3.01065,3.01424,12500000.0
2008-11-18 19:12:00,3.01311,3.01467,3.00987,3.01374,6250000.0
2008-11-18 19:13:00,3.01193,3.01197,3.00942,3.01005,5500000.0
2008-11-18 19:14:00,3.00939,3.01272,3.00807,3.00957,8510000.0
2008-11-18 19:15:00,3.00863,3.01283,3.00613,3.01064,10500000.0
2008-11-18 19:16:00,3.01072,3.01102,3.00469,3.0092,13750000.0
2008-11-18 19:17:00,3.00648,3.00989,3.00505,3.00558,9250000.0
2008-11-18 19:18:00,3.00608,3.00844,3.00271,3.00439,15760000.0
2008-11-18 19:19:00,3.00746,3.01154,3.00466,3.00466,7750000.0
2008-11-18 19:20:00,3.00926,3.01104,3.00572,3.00833,9750000.0
2008-11-18 19:21:00,3.01037,3.0136,3.00718,3.01198,9000000.0
2008-11-18 19:22:00,3.01217,3.01361,3.01056,3.011,8000000.0
2008-11-18 19:23:00,3.00965,3.01101,3.00822,3.01101,13750000.0
2008-11-18 19:24:00,3.01067,3.01184,3.00611,3.01184,6130000.0
2008-11-18 19:25:00,3.00974,3.01307,3.00481,3.01287,5250000.0
2008-11-18 19:26:00,3.01185,3.01409,3.01047,3.01155,5750000.0
2008-11-18 19:27:00,3.00798,3.01293,3.00798,3.01223,5500000.0
2008-11-18 19:28:00,3.01254,3.01377,3.00794,3.01107,6250000.0
2008-11-18 19:29:00,3.01297,3.01366,3.00838,3.01171,16500000.0
2008-11-18 19:30:00,3.01114,3.01431,3.00931,3.01399,5880000.0
2008-11-18 19:31:00,3.01301,3.01508,3.01031,3.01383,11130000.0
2008-11-18 19:32:00,3.01573,3.01573,3.01031,3.01338,9250000.0
2008-11-18 19:33:00,3.0096,3.01493,3.0096,3.01317,12750000.0
2008-11-18 19:34:00,3.01354,3.01575,3.01091,3.01483,11000000.0
2008-11-18 19:35:00,3.01524,3.01667,3.01155,3.01504,7500000.0
2008-11-18 19:36:00,3.01514,3.01848,3.01514,3.01848,8000000.0
2008-11-18 19:37:00,3.01816,3.0194,3.01456,3.01884,8880000.0
2008-11-18 19:38:00,3.0185,3.02092,3.01835,3.01901,11750000.0
2008-11-18 19:39:00,3.01922,3.02096,3.01666,3.01995,5500000.0
2008-11-18 19:40:00,3.01894,3.01998,3.01633,3.01875,8880000.0
2008-11-18 19:41:00,3.01909,3.02025,3.01499,3.01499,6630000.0
2008-11-18 19:42:00,3.019,3.02013,3.01609,3.02013,7000000.0
2008-11-18 19:43:00,3.01681,3.0201,3.01681,3.01966,9500000.0
2008-11-18 19:44:00,3.01877,3.01928,3.01457,3.01799,10500000.0
2008-11-18 19:45:00,3.01701,3.01933,3.01249,3.01933,11750000.0
2008-11-18 19:46:00,3.01744,3.02182,3.01744,3.02182,5250000.0
2008-11-18 19:47:00,3.01878,3.02187,3.01813,3.02007,9250000.0
2008-11-18 19:48:00,3.02129,3.02129,3.0165,3.01933,8630000.0
2008-11-18 19:49:00,3.01647,3.02131,3.01647,3.01851,5250000.0
2008-11-18 19:50:00,3.01888,3.02036,3.01401,3.0201,17000000.0
2008-11-18 19:51:00,3.0191,3.02355,3.01513,3.02355,9250000.0
2008-11-18 19:52:00,3.02118,3.024,3.02007,3.024,9000000.0
2008-11-18 19:53:00,3.0207,3.02423,3.0194,3.02221,7500000.0
2008-11-18 19:54:00,3.02341,3.02523,3.01851,3.02409,7250000.0
2008-11-18 19:55:00,3.02267,3.0245,3.02172,3.02326,11630000.0
2008-11-18 19:56:00,3.02128,3.02295,3.01749,3.02112,10130000.0
2008-11-18 19:57:00,3.02049,3.02122,3.01395,3.01603,15380000.0
2008-11-18 19:58:00,3.01664,3.01799,3.0133,3.01632,8000000.0
2008-11-18 19:59:00,3.01543,3.01638,3.0142,3.01565,5250000.0
2008-11-18 20:00:00,3.01468,3.01775,3.01421,3.01775,9000000.0
2008-11-18 20:01:00,3.01501,3.01773,3.01334,3.01334,9750000.0
2008-11-18 20:02:00,3.01726,3.01928,3.01604,3.01775,8250000.0
2008-11-18 20:03:00,3.01946,3.01946,3.01448,3.01711,10130000.0
2008-11-18 20:04:00,3.01838,3.01924,3.01667,3.01772,5750000.0
2008-11-18 20:05:00,3.01879,3.0234,3.01641,3.0234,10380000.0
2008-11-18 20:06:00,3.02135,3.02398,3.01851,3.02292,10000000.0
2008-11-18 20:07:00,3.02653,3.02834,3.02329,3.02834,10250000.0
2008-11-18 20:08:00,3.02433,3.02766,3.02405,3.02405,9500000.0
2008-11-18 20:09:00,3.02464,3.0272,3.02153,3.02609,12380000.0
2008-11-18 20:10:00,3.02306,3.0262,3.02148,3.02399,7880000.0
2008-11-18 20:11:00,3.02422,3.02572,3.02144,3.0255,8630000.0
2008-11-18 20:12:00,3.02402,3.02789,3.02318,3.02628,6500000.0
2008-11-18 20:13:00,3.02584,3.02933,3.02363,3.02871,6250000.0
2008-11-18 20:14:00,3.02657,3.03027,3.02575,3.02911,10880000.0
2008-11-18 20:15:00,3.02896,3.03371,3.02732,3.03114,8000000.0
2008-11-18 20:16:00,3.03065,3.03668,3.03065,3.03468,8380000.0
2008-11-18 20:17:00,3.03309,3.03755,3.03099,3.03099,7380000.0
2008-11-18 20:18:00,3.03678,3.03678,3.03193,3.03348,8000000.0
2008-11-18 20:19:00,3.03213,3.03482,3.02752,3.03116,9000000.0
2008-11-18 20:20:00,3.02947,3.03335,3.02812,3.03083,11630000.0
2008-11-18 20:21:00,3.03261,3.03267,3.02732,3.03159,9250000.0
2008-11-18 20:22:00,3.03163,3.03263,3.02942,3.03127,8500000.0
2008-11-18 20:23:00,3.03159,3.03348,3.0278,3.0278,7250000.0
2008-11-18 20:24:00,3.0307,3.03369,3.03013,3.03013,12250000.0
2008-11-18 20:25:00,3.03301,3.03365,3.02888,3.03355,12750000.0
2008-11-18 20:26:00,3.03225,3.03425,3.02737,3.0286,10750000.0
2008-11-18 20:27:00,3.03127,3.03449,3.02855,3.03219,6250000.0
2008-11-18 20:28:00,3.03044,3.03515,3.02679,3.03515,7750000.0
2008-11-18 20:29:00,3.03298,3.037,3.03208,3.03678,8750000.0
2008-11-18 20:30:00,3.03533,3.03701,3.03025,3.03701,12630000.0
2008-11-18 20:31:00,3.03885,3.03979,3.03592,3.03592,7000000.0
2008-11-18 20:32:00,3.03808,3.03989,3.03712,3.03905,8630000.0
2008-11-18 20:33:00,3.03742,3.04074,3.03391,3.03391,13250000.0
2008-11-18 20:34:00,3.03524,3.03719,3.03329,3.0334,6500000.0
2008-11-18 20:35:00,3.03512,3.03672,3.03242,3.03505,5750000.0
2008-11-18 20:36:00,3.03636,3.03868,3.03582,3.03776,6250000.0
2008-11-18 20:37:00,3.03895,3.0424,3.03655,3.03861,9630000.0
2008-11-18 20:38:00,3.03988,3.0412,3.03695,3.03858,15750000.0
2008-11-18 20:39:00,3.03735,3.04,3.03429,3.03554,6500000.0
2008-11-18 20:40:00,3.03605,3.03926,3.03173,3.03766,14250000.0
2008-11-18 20:41:00,3.03558,3.03593,3.03067,3.03491,17000000.0
2008-11-18 20:42:00,3.03588,3.03753,3.03273,3.03616,13000000.0
2008-11-18 20:43:00,3.03676,3.03954,3.03295,3.03808,5750000.0
2008-11-18 20:44:00,3.03797,3.04015,3.03344,3.04014,15250000.0
2008-11-18 20:45:00,3.04047,3.0413,3.03904,3.0409,5500000.0
2008-11-18 20:46:00,3.03948,3.04233,3.03891,3.04174,5250000.0
2008-11-18 20:47:00,3.04179,3.04511,3.03835,3.0443,8000000.0
2008-11-18 20:48:00,3.04411,3.04566,3.04211,3.04542,5250000.0
2008-11-18 20:49:00,3.04239,3.04828,3.04178,3.04828,8500000.0
2008-11-18 20:50:00,3.0476,3.04905,3.04408,3.04539,10380000.0
2008-11-18 20:51:00,3.04243,3.04572,3.03853,3.04173,7250000.0
2008-11-18 20:52:00,3.04183,3.0424,3.0355,3.03915,11750000.0
2008-11-18 20:53:00,3.03943,3.0398,3.03357,3.03841,11500000.0
2008-11-18 20:54:00,3.03633,3.03846,3.03514,3.03514,7500000.0
2008-11-18 20:55:00,3.03485,3.03803,3.0303,3.03745,9500000.0
2008-11-18 20:56:00,3.03447,3.03805,3.03205,3.03205,5750000.0
2008-11-18 20:57:00,3.03476,3.03493,3.02957,3.03432,10000000.0
2008-11-18 20:58:00,3.03398,3.03672,3.03116,3.03575,12000000.0
2008-11-18 20:59:00,3.03695,3.03764,3.03372,3.03541,11500000.0
2008-11-18 21:00:00,3.03447,3.03586,3.03137,3.03343,11750000.0
2008-11-18 21:01:00,3.03697,3.03818,3.0318,3.03668,7880000.0
2008-11-18 21:02:00,3.0358,3.03824,3.03497,3.03497,15500000.0
2008-11-18 21:03:00,3.03426,3.03785,3.03426,3.03689,10250000.0
2008-11-18 21:04:00,3.03979,3.04054,3.03651,3.03887,6630000.0
2008-11-18 21:05:00,3.03914,3.04161,3.03867,3.04107,6250000.0
2008-11-18 21:06:00,3.03802,3.04205,3.03677,3.04004,7380000.0
2008-11-18 21:07:00,3.04021,3.04144,3.03785,3.041,12750000.0
2008-11-18 21:08:00,3.03993,3.04122,3.03718,3.04111,15000000.0
2008-11-18 21:09:00,3.04151,3.04343,3.03835,3.04238,7760000.0
2008-11-18 21:10:00,3.04074,3.04447,3.04043,3.04043,7750000.0
2008-11-18 21:11:00,3.04239,3.04311,3.03927,3.04285,7000000.0
2008-11-18 21:12:00,3.04197,3.04227,3.03756,3.03778,5500000.0
2008-11-18 21:13:00,3.04201,3.04218,3.03709,3.04101,8500000.0
2008-11-18 21:14:00,3.04159,3.04254,3.0366,3.0366,5500000.0
2008-11-18 21:15:00,3.04129,3.04221,3.03682,3.03707,8000000.0
2008-11-18 21:16:00,3.03912,3.04164,3.03793,3.03793,6250000.0
2008-11-18 21:17:00,3.03883,3.0431,3.03714,3.04173,7750000.0
2008-11-18 21:18:00,3.04336,3.04336,3.03652,3.04041,8380000.0
2008-11-18 21:19:00,3.04057,3.04182,3.03788,3.04148,5500000.0
2008-11-18 21:20:00,3.04296,3.04296,3.03677,3.0409,6250000.0
2008-11-18 21:21:00,3.03904,3.04309,3.03841,3.04007,10880000.0
2008-11-18 21:22:00,3.03556,3.0428,3.03556,3.03723,8500000.0
2008-11-18 21:23:00,3.0404,3.04134,3.03911,3.03993,7880000.0
2008-11-18 21:24:00,3.04037,3.04037,3.03592,3.03832,7500000.0
2008-11-18 21:25:00,3.03901,3.04075,3.03675,3.03702,8130000.0
2008-11-18 21:26:00,3.03616,3.04036,3.03616,3.03989,8750000.0
2008-11-18 21:27:00,3.03602,3.04215,3.03457,3.03888,5750000.0
2008-11-18 21:28:00,3.03922,3.04162,3.03555,3.04149,6250000.0
2008-11-18 21:29:00,3.04032,3.0417,3.03716,3.04091,8750000.0
2008-11-18 21:30:00,3.04144,3.04303,3.03654,3.04303,11880000.0
2008-11-18 21:31:00,3.04092,3.04346,3.03888,3.03907,10000000.0
2008-11-18 21:32:00,3.04011,3.04382,3.03862,3.04211,5250000.0
2008-11-18 21:33:00,3.04216,3.04674,3.04216,3.04588,5500000.0
2008-11-18 21:34:00,3.04341,3.04525,3.04206,3.0442,8000000.0
2008-11-18 21:35:00,3.03902,3.04611,3.03902,3.04439,7250000.0
2008-11-18 21:36:00,3.04465,3.04505,3.04318,3.0449,6250000.0
2008-11-18 21:37:00,3.04267,3.0439,3.03946,3.0439,7250000.0
2008-11-18 21:38:00,3.04033,3.04114,3.03862,3.03863,8000000.0
2008-11-18 21:39:00,3.04181,3.04398,3.04087,3.04134,8750000.0
2008-11-18 21:40:00,3.04017,3.04324,3.03963,3.04308,5750000.0
2008-11-18 21:41:00,3.04247,3.04324,3.03724,3.03724,6500000.0
2008-11-18 21:42:00,3.04365,3.04366,3.04045,3.04173,11000000.0
2008-11-18 21:43:00,3.04203,3.04281,3.03963,3.04262,12250000.0
2008-11-18 21:44:00,3.04341,3.04341,3.03702,3.04231,7750000.0
2008-11-18 21:45:00,3.04321,3.04472,3.04105,3.04105,8750000.0
2008-11-18 21:46:00,3.04268,3.04362,3.04053,3.04335,11250000.0
2008-11-18 21:47:00,3.04361,3.04471,3.04107,3.0436,9750000.0
2008-11-18 21:48:00,3.042,3.04287,3.03641,3.04287,9260000.0
2008-11-18 21:49:00,3.04002,3.04261,3.03898,3.03898,7750000.0
2008-11-18 21:50:00,3.0407,3.04338,3.0384,3.0423,8750000.0
2008-11-18 21:51:00,3.04053,3.04252,3.03859,3.04166,8130000.0
2008-11-18 21:52:00,3.03947,3.04139,3.03865,3.0398,7500000.0
2008-11-18 21:53:00,3.04276,3.04276,3.03895,3.0395,6250000.0
2008-11-18 21:54:00,3.04084,3.04182,3.03687,3.03974,6750000.0
2008-11-18 21:55:00,3.04212,3.04212,3.03653,3.03961,6630000.0
2008-11-18 21:56:00,3.04197,3.04197,3.03581,3.03581,6750000.0
2008-11-18 21:57:00,3.0364,3.03959,3.0364,3.03709,7500000.0
2008-11-18 21:58:00,3.038,3.04095,3.03752,3.03951,8380000.0
2008-11-18 21:59:00,3.03722,3.0411,3.03532,3.03532,8250000.0
2008-11-18 22:00:00,3.03995,3.04037,3.0318,3.03819,15000000.0
2008-11-18 22:01:00,3.04002,3.04026,3.03509,3.03509,7500000.0
2008-11-18 22:02:00,3.03876,3.03985,3.03787,3.0398,9500000.0
2008-11-18 22:03:00,3.03865,3.0401,3.03752,3.0401,9500000.0
2008-11-18 22:04:00,3.04023,3.04124,3.0367,3.03928,15000000.0
2008-11-18 22:05:00,3.03897,3.04116,3.03882,3.04116,5250000.0
2008-11-18 22:06:00,3.04009,3.04077,3.03717,3.03717,8250000.0
2008-11-18 22:07:00,3.03932,3.04036,3.03624,3.03761,10500000.0
2008-11-18 22:08:00,3.0396,3.03975,3.03494,3.03901,20000000.0
2008-11-18 22:09:00,3.03873,3.03873,3.03412,3.03566,6750000.0
2008-11-18 22:10:00,3.03546,3.03657,3.02913,3.02913,17630000.0
2008-11-18 22:11:00,3.0318,3.03286,3.02688,3.03286,12380000.0
2008-11-18 22:12:00,3.03211,3.0339,3.02995,3.02995,12380000.0
2008-11-18 22:13:00,3.03149,3.03542,3.03099,3.03475,9000000.0
2008-11-18 22:14:00,3.03491,3.03616,3.03296,3.03594,12000000.0
2008-11-18 22:15:00,3.03401,3.03595,3.03195,3.03595,7000000.0
2008-11-18 22:16:00,3.03609,3.03775,3.03208,3.03775,9880000.0
2008-11-18 22:17:00,3.03554,3.03673,3.03423,3.03587,7500000.0
2008-11-18 22:18:00,3.03423,3.03556,3.03038,3.03038,10630000.0
2008-11-18 22:19:00,3.0337,3.03519,3.03058,3.03335,11250000.0
2008-11-18 22:20:00,3.03558,3.03558,3.03382,3.03487,6250000.0
2008-11-18 22:21:00,3.03281,3.03404,3.02911,3.0339,6000000.0
2008-11-18 22:22:00,3.02935,3.03581,3.02935,3.03414,6500000.0
2008-11-18 22:23:00,3.03477,3.03563,3.02824,3.03563,8750000.0
2008-11-18 22:24:00,3.03507,3.03806,3.03078,3.03555,9500000.0
2008-11-18 22:25:00,3.03859,3.03859,3.03458,3.0381,9000000.0
2008-11-18 22:26:00,3.03972,3.04177,3.03809,3.04177,11500000.0
2008-11-18 22:27:00,3.0416,3.0416,3.03689,3.03774,11000000.0
2008-11-18 22:28:00,3.04033,3.04079,3.03532,3.04047,11000000.0
2008-11-18 22:29:00,3.03944,3.0395,3.03604,3.03676,17880000.0
2008-11-18 22:30:00,3.03511,3.04044,3.03511,3.0361,8500000.0
2008-11-18 22:31:00,3.03713,3.0406,3.03713,3.0406,5250000.0
2008-11-18 22:32:00,3.03986,3.04234,3.0386,3.04234,8380000.0
2008-11-18 22:33:00,3.04155,3.0419,3.03658,3.04027,14750000.0
2008-11-18 22:34:00,3.04071,3.04167,3.03536,3.04019,8630000.0
2008-11-18 22:35:00,3.03697,3.0395,3.03192,3.03866,11880000.0
2008-11-18 22:36:00,3.03995,3.04095,3.03777,3.03846,8630000.0
2008-11-18 22:37:00,3.03582,3.03936,3.03582,3.03835,8750000.0
2008-11-18 22:38:00,3.03797,3.03898,3.0347,3.03745,5500000.0
2008-11-18 22:39:00,3.03652,3.04008,3.03423,3.03988,11880000.0
2008-11-18 22:40:00,3.0369,3.03882,3.03325,3.03603,10250000.0
2008-11-18 22:41:00,3.03001,3.03662,3.02921,3.03031,8000000.0
2008-11-18 22:42:00,3.02687,3.03395,3.02687,3.03318,6510000.0
2008-11-18 22:43:00,3.03227,3.03314,3.02873,3.02899,11250000.0
2008-11-18 22:44:00,3.02739,3.0311,3.02568,3.03061,7500000.0
2008-11-18 22:45:00,3.02922,3.03084,3.02723,3.02835,8250000.0
2008-11-18 22:46:00,3.02536,3.02853,3.02412,3.02674,11500000.0
2008-11-18 22:47:00,3.02482,3.02747,3.02318,3.02628,7000000.0
2008-11-18 22:48:00,3.0269,3.02729,3.01971,3.02636,7750000.0
2008-11-18 22:49:00,3.02604,3.02714,3.02342,3.02551,8250000.0
2008-11-18 22:50:00,3.02472,3.02742,3.02472,3.02676,9750000.0
2008-11-18 22:51:00,3.02637,3.02855,3.02504,3.02714,5500000.0
2008-11-18 22:52:00,3.02667,3.02774,3.02395,3.02774,12000000.0
2008-11-18 22:53:00,3.0282,3.0282,3.01729,3.02522,10000000.0
2008-11-18 22:54:00,3.02441,3.02592,3.02211,3.02211,8250000.0
2008-11-18 22:55:00,3.0231,3.03093,3.0231,3.02732,10500000.0
2008-11-18 22:56:00,3.02363,3.02626,3.02363,3.02599,7750000.0
2008-11-18 22:57:00,3.02382,3.0265,3.01973,3.02638,11380000.0
2008-11-18 22:58:00,3.02363,3.02851,3.02363,3.02638,7250000.0
2008-11-18 22:59:00,3.02807,3.02901,3.02548,3.02791,11250000.0
2008-11-18 23:00:00,3.02532,3.02791,3.02405,3.02678,9380000.0
2008-11-18 23:01:00,3.02678,3.03442,3.02211,3.03281,8250000.0
2008-11-18 23:02:00,3.0317,3.03358,3.02921,3.0319,9250000.0
2008-11-18 23:03:00,3.02981,3.03164,3.02365,3.02463,7000000.0
2008-11-18 23:04:00,3.02115,3.02223,3.02036,3.02063,6750000.0
2008-11-18 23:05:00,3.02002,3.02114,3.01676,3.02114,5500000.0
2008-11-18 23:06:00,3.02136,3.02195,3.01698,3.01861,6750000.0
2008-11-18 23:07:00,3.021,3.021,3.01635,3.02004,8000000.0
2008-11-18 23:08:00,3.0208,3.02208,3.0177,3.02139,10000000.0
2008-11-18 23:09:00,3.01974,3.02494,3.01895,3.02494,11250000.0
2008-11-18 23:10:00,3.02599,3.02747,3.02422,3.02647,10500000.0
2008-11-18 23:11:00,3.02765,3.02765,3.02448,3.02635,13500000.0
2008-11-18 23:12:00,3.02598,3.02861,3.02448,3.02715,8630000.0
2008-11-18 23:13:00,3.02683,3.02736,3.02143,3.02336,8250000.0
2008-11-18 23:14:00,3.02216,3.03581,3.01894,3.03581,7750000.0
2008-11-18 23:15:00,3.03734,3.03754,3.03229,3.03708,8500000.0
2008-11-18 23:16:00,3.03113,3.03754,3.03075,3.03754,5750000.0
2008-11-18 23:17:00,3.03721,3.03789,3.02568,3.02568,11630000.0
2008-11-18 23:18:00,3.0262,3.02628,3.01878,3.02102,6880000.0
2008-11-18 23:19:00,3.01909,3.02366,3.0183,3.02276,9630000.0
2008-11-18 23:20:00,3.01866,3.03369,3.01866,3.0321,8500000.0
2008-11-18 23:21:00,3.02862,3.03001,3.02481,3.02481,9760000.0
2008-11-18 23:22:00,3.02754,3.02804,3.02209,3.02714,10250000.0
2008-11-18 23:23:00,3.02342,3.02792,3.02229,3.02792,6880000.0
2008-11-18 23:24:00,3.02787,3.02787,3.02465,3.0271,6250000.0
2008-11-18 23:25:00,3.02813,3.02813,3.02523,3.02545,6130000.0
2008-11-18 23:26:00,3.027,3.02863,3.02111,3.02863,8880000.0
2008-11-18 23:27:00,3.02721,3.02884,3.02594,3.02808,8250000.0
2008-11-18 23:28:00,3.02667,3.02945,3.02337,3.02824,8880000.0
2008-11-18 23:29:00,3.02175,3.02794,3.02175,3.02715,7750000.0
2008-11-18 23:30:00,3.01997,3.02902,3.01997,3.02853,9000000.0
2008-11-18 23:31:00,3.02348,3.0305,3.02348,3.0305,7500000.0
2008-11-18 23:32:00,3.02773,3.02927,3.02601,3.02601,12000000.0
2008-11-18 23:33:00,3.02873,3.03047,3.02794,3.029,8500000.0
2008-11-18 23:34:00,3.02579,3.03182,3.02579,3.03182,5500000.0
2008-11-18 23:35:00,3.03139,3.0314,3.02835,3.02835,7750000.0
2008-11-18 23:36:00,3.02998,3.03105,3.02946,3.03105,10000000.0
2008-11-18 23:37:00,3.031,3.03164,3.02887,3.03052,10750000.0
2008-11-18 23:39:00,3.03053,3.03057,3.02584,3.0288,7500000.0
2008-11-18 23:40:00,3.02924,3.0321,3.02813,3.03064,7250000.0
2008-11-18 23:41:00,3.02969,3.03163,3.02838,3.03163,9750000.0
2008-11-18 23:42:00,3.03026,3.03113,3.02877,3.03113,10250000.0
2008-11-18 23:43:00,3.02864,3.02977,3.02761,3.02761,7750000.0
2008-11-18 23:44:00,3.02654,3.03021,3.02654,3.02765,6000000.0
2008-11-18 23:45:00,3.02909,3.03215,3.02609,3.03127,9750000.0
2008-11-18 23:46:00,3.02832,3.03045,3.02479,3.02807,5750000.0
2008-11-18 23:47:00,3.03,3.03004,3.02479,3.02875,6500000.0
2008-11-18 23:48:00,3.0307,3.03113,3.02822,3.02822,8250000.0
2008-11-18 23:49:00,3.03104,3.03198,3.02706,3.03198,6250000.0
2008-11-18 23:50:00,3.03112,3.03299,3.02991,3.03299,7500000.0
2008-11-18 23:51:00,3.03089,3.03298,3.03089,3.0329,9250000.0
2008-11-18 23:52:00,3.03036,3.03269,3.02633,3.02975,8250000.0
2008-11-18 23:53:00,3.03031,3.03225,3.02798,3.0309,10250000.0
2008-11-18 23:54:00,3.03141,3.03261,3.02998,3.03081,6000000.0
2008-11-18 23:55:00,3.03012,3.03144,3.02761,3.03144,8750000.0
2008-11-18 23:56:00,3.03157,3.03157,3.03006,3.0306,8500000.0
2008-11-18 23:57:00,3.03153,3.03304,3.02821,3.02978,8000000.0
2008-11-18 23:58:00,3.02876,3.03071,3.02634,3.0307,14500000.0
2008-11-18 23:59:00,3.03063,3.03205,3.02841,3.02956,6250000.0
2008-11-19 00:00:00,3.02947,3.03448,3.02871,3.0332,6750000.0
2008-11-19 00:01:00,3.03188,3.03253,3.03029,3.03185,10500000.0
2008-11-19 00:02:00,3.03124,3.03266,3.02834,3.03074,6880000.0
2008-11-19 00:03:00,3.03151,3.03309,3.03151,3.03265,5500000.0
2008-11-19 00:04:00,3.03268,3.0331,3.02923,3.03245,8500000.0
2008-11-19 00:06:00,3.03093,3.03281,3.03093,3.03281,6750000.0
2008-11-19 00:07:00,3.03086,3.03187,3.02802,3.03121,9250000.0
2008-11-19 00:08:00,3.03038,3.03347,3.03038,3.0317,6880000.0
2008-11-19 00:09:00,3.03184,3.03282,3.03148,3.03221,6500000.0
2008-11-19 00:10:00,3.03014,3.03224,3.02962,3.03156,9750000.0
2008-11-19 00:11:00,3.02935,3.03238,3.02766,3.03238,11250000.0
2008-11-19 00:12:00,3.03033,3.03206,3.03007,3.03206,9000000.0
2008-11-19 00:13:00,3.03019,3.03155,3.02781,3.03074,8000000.0
2008-11-19 00:14:00,3.03113,3.03218,3.02937,3.0313,16750000.0
2008-11-19 00:15:00,3.03122,3.03122,3.02898,3.03029,13000000.0
2008-11-19 00:16:00,3.0275,3.03135,3.02662,3.0289,8000000.0
2008-11-19 00:17:00,3.03105,3.03105,3.02796,3.03045,13250000.0
2008-11-19 00:18:00,3.02715,3.02902,3.02523,3.02902,9000000.0
2008-11-19 00:19:00,3.02749,3.02815,3.0258,3.02788,6000000.0
2008-11-19 00:20:00,3.02804,3.02897,3.02275,3.02328,9250000.0
2008-11-19 00:21:00,3.0206,3.02452,3.0182,3.02078,11250000.0
2008-11-19 00:22:00,3.01931,3.02035,3.01691,3.01984,9130000.0
2008-11-19 00:23:00,3.01771,3.02024,3.01627,3.02001,10250000.0
2008-11-19 00:24:00,3.02113,3.02263,3.01784,3.02211,12500000.0
2008-11-19 00:25:00,3.02192,3.02192,3.01752,3.02152,5500000.0
2008-11-19 00:26:00,3.02096,3.0218,3.01758,3.02112,10750000.0
2008-11-19 00:27:00,3.02079,3.02079,3.01607,3.01976,8130000.0
2008-11-19 00:28:00,3.01895,3.02593,3.01877,3.02593,11000000.0
2008-11-19 00:29:00,3.02611,3.0311,3.02377,3.02378,8250000.0
2008-11-19 00:30:00,3.02643,3.03077,3.02477,3.03077,8000000.0
2008-11-19 00:32:00,3.02733,3.02973,3.02236,3.02236,10500000.0
2008-11-19 00:33:00,3.02766,3.02952,3.02667,3.02667,9000000.0
2008-11-19 00:34:00,3.02733,3.02949,3.02634,3.02634,5500000.0
2008-11-19 00:35:00,3.02994,3.02994,3.02511,3.02511,7000000.0
2008-11-19 00:36:00,3.0256,3.02933,3.0256,3.02624,6000000.0
2008-11-19 00:37:00,3.02515,3.02856,3.02337,3.02337,5500000.0
2008-11-19 00:38:00,3.02971,3.02971,3.02216,3.02825,13750000.0
2008-11-19 00:39:00,3.02967,3.02967,3.01983,3.02915,11250000.0
2008-11-19 00:40:00,3.02497,3.02497,3.02377,3.02428,5500000.0
2008-11-19 00:41:00,3.0257,3.02895,3.02256,3.0276,8250000.0
2008-11-19 00:44:00,3.02443,3.03007,3.02023,3.03007,6250000.0
2008-11-19 00:45:00,3.02411,3.02865,3.02411,3.02865,5250000.0
2008-11-19 00:47:00,3.02498,3.02816,3.024,3.02731,6000000.0
2008-11-19 00:49:00,3.02558,3.0288,3.0245,3.0245,7250000.0
2008-11-19 00:50:00,3.02539,3.02679,3.02332,3.02349,9500000.0
2008-11-19 00:51:00,3.02408,3.02879,3.02389,3.02874,10250000.0
2008-11-19 00:52:00,3.02417,3.02726,3.0216,3.0216,6250000.0
2008-11-19 00:53:00,3.02041,3.02464,3.01769,3.02081,8250000.0
2008-11-19 00:54:00,3.02713,3.02723,3.02121,3.02258,12250000.0
2008-11-19 00:55:00,3.0234,3.02541,3.01938,3.02368,7000000.0
2008-11-19 00:56:00,3.02357,3.02772,3.01944,3.02772,9500000.0
2008-11-19 00:57:00,3.02053,3.02552,3.02053,3.02549,7750000.0
2008-11-19 00:58:00,3.02369,3.02737,3.02101,3.02328,8000000.0
2008-11-19 00:59:00,3.0223,3.02515,3.02134,3.02357,9750000.0
2008-11-19 01:00:00,3.01877,3.02606,3.01877,3.02298,8250000.0
2008-11-19 01:01:00,3.02474,3.02674,3.02421,3.02674,5500000.0
2008-11-19 01:02:00,3.02657,3.02657,3.02076,3.02281,9380000.0
2008-11-19 01:03:00,3.01868,3.02823,3.01868,3.02759,6630000.0
2008-11-19 01:04:00,3.02372,3.02578,3.01948,3.02212,7750000.0
2008-11-19 01:05:00,3.02487,3.0278,3.02378,3.02406,8380000.0
2008-11-19 01:06:00,3.02075,3.02648,3.02075,3.02276,8000000.0
2008-11-19 01:07:00,3.02656,3.02908,3.02149,3.02347,10250000.0
2008-11-19 01:08:00,3.02798,3.02831,3.02352,3.02352,8750000.0
2008-11-19 01:09:00,3.02437,3.02813,3.02437,3.02583,5750000.0
2008-11-19 01:10:00,3.02858,3.0299,3.02438,3.02438,10250000.0
2008-11-19 01:11:00,3.0255,3.02564,3.02353,3.02475,7000000.0
2008-11-19 01:12:00,3.02844,3.02844,3.02272,3.02272,7000000.0
2008-11-19 01:13:00,3.02408,3.0266,3.02166,3.02375,8250000.0
2008-11-19 01:14:00,3.02416,3.02781,3.02257,3.02368,9380000.0
2008-11-19 01:15:00,3.02523,3.02709,3.02221,3.02221,5750000.0
2008-11-19 01:16:00,3.02337,3.02727,3.02244,3.02423,8250000.0
2008-11-19 01:17:00,3.0235,3.02374,3.02264,3.02264,7500000.0
2008-11-19 01:18:00,3.02245,3.02863,3.02206,3.02863,5500000.0
2008-11-19 01:19:00,3.02243,3.02763,3.02243,3.02439,15750000.0
2008-11-19 01:20:00,3.02883,3.02883,3.02306,3.02306,8380000.0
2008-11-19 01:21:00,3.02245,3.02626,3.02245,3.02391,7000000.0
2008-11-19 01:22:00,3.02052,3.02315,3.0183,3.02174,5500000.0
2008-11-19 01:23:00,3.0273,3.0273,3.02224,3.02294,10000000.0
2008-11-19 01:24:00,3.02763,3.02785,3.02296,3.02454,5250000.0
2008-11-19 01:25:00,3.02297,3.02318,3.01877,3.02256,10500000.0
2008-11-19 01:26:00,3.02433,3.02858,3.02313,3.02313,8250000.0
2008-11-19 01:27:00,3.02448,3.02763,3.02252,3.02339,6000000.0
2008-11-19 01:28:00,3.02319,3.02725,3.01953,3.02205,17880000.0
2008-11-19 01:29:00,3.02575,3.02575,3.01907,3.01918,8000000.0
2008-11-19 01:30:00,3.02309,3.02736,3.01939,3.02325,8500000.0
2008-11-19 01:31:00,3.02029,3.02531,3.02029,3.02273,22250000.0
2008-11-19 01:32:00,3.02236,3.02787,3.02176,3.02787,8500000.0
2008-11-19 01:33:00,3.02431,3.02708,3.02029,3.02277,24500000.0
2008-11-19 01:34:00,3.02225,3.02634,3.02079,3.0256,9250000.0
2008-11-19 01:35:00,3.02411,3.02619,3.02274,3.0228,6250000.0
2008-11-19 01:36:00,3.02676,3.02827,3.02332,3.02332,6750000.0
2008-11-19 01:37:00,3.02284,3.02724,3.01874,3.02724,11130000.0
2008-11-19 01:38:00,3.02474,3.02663,3.02266,3.02266,7250000.0
2008-11-19 01:39:00,3.0287,3.0287,3.01977,3.02839,15630000.0
2008-11-19 01:40:00,3.02132,3.02619,3.02132,3.02406,8750000.0
2008-11-19 01:41:00,3.02328,3.02784,3.02056,3.02784,9250000.0
2008-11-19 01:42:00,3.02535,3.02901,3.02412,3.02901,7750000.0
2008-11-19 01:43:00,3.02658,3.02784,3.02447,3.02447,6250000.0
2008-11-19 01:44:00,3.02331,3.02799,3.02331,3.02799,6250000.0
2008-11-19 01:45:00,3.0231,3.02682,3.01987,3.0243,5750000.0
2008-11-19 01:46:00,3.02478,3.02655,3.02307,3.02307,12750000.0
2008-11-19 01:47:00,3.02257,3.02596,3.02055,3.02385,5500000.0
2008-11-19 01:48:00,3.02496,3.02752,3.02387,3.02752,7250000.0
2008-11-19 01:49:00,3.02261,3.02749,3.02261,3.02749,7000000.0
2008-11-19 01:50:00,3.02192,3.02621,3.02136,3.02337,8250000.0
2008-11-19 01:51:00,3.02773,3.02791,3.02331,3.02791,12000000.0
2008-11-19 01:53:00,3.02363,3.02806,3.02363,3.02806,6750000.0
2008-11-19 01:56:00,3.02392,3.02755,3.02203,3.02203,10000000.0
2008-11-19 01:57:00,3.02574,3.02878,3.02357,3.02357,11750000.0
2008-11-19 01:58:00,3.02308,3.02308,3.02256,3.02279,5880000.0
2008-11-19 02:01:00,3.02293,3.02293,3.0194,3.01943,5250000.0
2008-11-19 02:02:00,3.01975,3.01987,3.01617,3.01981,17000000.0
2008-11-19 02:03:00,3.02004,3.02034,3.01589,3.01765,8500000.0
2008-11-19 02:04:00,3.01861,3.02049,3.01575,3.01575,14380000.0
2008-11-19 02:05:00,3.01945,3.01945,3.01593,3.01889,9250000.0
2008-11-19 02:06:00,3.01603,3.02071,3.01603,3.01862,6000000.0
2008-11-19 02:07:00,3.01956,3.01956,3.01512,3.01917,13250000.0
2008-11-19 02:08:00,3.01849,3.01849,3.01664,3.01775,8000000.0
2008-11-19 02:09:00,3.01833,3.01833,3.01525,3.01621,10750000.0
2008-11-19 02:10:00,3.01824,3.01882,3.01586,3.01882,9500000.0
2008-11-19 02:11:00,3.01735,3.01898,3.01568,3.01568,7760000.0
2008-11-19 02:12:00,3.01915,3.01983,3.01802,3.01983,11750000.0
2008-11-19 02:13:00,3.01668,3.02042,3.01616,3.01881,9250000.0
2008-11-19 02:14:00,3.01891,3.01913,3.01207,3.01896,11380000.0
2008-11-19 02:15:00,3.01932,3.01956,3.01316,3.01923,18500000.0
2008-11-19 02:16:00,3.01938,3.0198,3.01476,3.01891,8750000.0
2008-11-19 02:17:00,3.01611,3.02017,3.01538,3.01963,10000000.0
2008-11-19 02:18:00,3.0193,3.01978,3.01478,3.01941,20750000.0
2008-11-19 02:19:00,3.01767,3.01938,3.01715,3.01887,10000000.0
2008-11-19 02:20:00,3.01978,3.0199,3.01587,3.01943,5250000.0
2008-11-19 02:21:00,3.02031,3.02031,3.01905,3.01958,7500000.0
2008-11-19 02:22:00,3.02027,3.02027,3.01846,3.01862,5750000.0
2008-11-19 02:23:00,3.01976,3.02091,3.01898,3.02045,7510000.0
2008-11-19 02:24:00,3.0176,3.01991,3.01485,3.01991,11250000.0
2008-11-19 02:25:00,3.01835,3.01911,3.0142,3.0142,12500000.0
2008-11-19 02:26:00,3.02089,3.02089,3.01632,3.01875,7000000.0
2008-11-19 02:27:00,3.01877,3.02004,3.01489,3.01884,14130000.0
2008-11-19 02:28:00,3.0192,3.01988,3.01641,3.01756,8500000.0
2008-11-19 02:29:00,3.01458,3.01825,3.01458,3.018,7500000.0
2008-11-19 02:30:00,3.01743,3.0184,3.01515,3.01785,6500000.0
2008-11-19 02:31:00,3.01848,3.02045,3.01638,3.01927,10380000.0
2008-11-19 02:32:00,3.01722,3.01905,3.01661,3.01722,14750000.0
2008-11-19 02:33:00,3.01586,3.02019,3.01232,3.01232,11750000.0
2008-11-19 02:34:00,3.01963,3.02139,3.01594,3.01834,10000000.0
2008-11-19 02:35:00,3.01602,3.0196,3.01463,3.01463,5500000.0
2008-11-19 02:36:00,3.0192,3.01985,3.01277,3.01573,16250000.0
2008-11-19 02:37:00,3.01953,3.01953,3.01496,3.01952,8500000.0
2008-11-19 02:38:00,3.01823,3.02164,3.01695,3.01943,12880000.0
2008-11-19 02:39:00,3.02095,3.02168,3.01822,3.02052,8500000.0
2008-11-19 02:40:00,3.0228,3.0228,3.01926,3.01926,10000000.0
2008-11-19 02:41:00,3.01851,3.01994,3.01592,3.01831,13750000.0
2008-11-19 02:42:00,3.0195,3.02133,3.01626,3.01944,10750000.0
2008-11-19 02:43:00,3.02017,3.02272,3.01928,3.01939,12630000.0
2008-11-19 02:44:00,3.02135,3.02241,3.01949,3.02241,7250000.0
2008-11-19 02:45:00,3.02328,3.02344,3.0175,3.02274,8750000.0
2008-11-19 02:46:00,3.01894,3.02203,3.01894,3.02104,5750000.0
2008-11-19 02:47:00,3.02004,3.02269,3.01959,3.02023,9750000.0
2008-11-19 02:48:00,3.02214,3.02512,3.0198,3.02288,12750000.0
2008-11-19 02:49:00,3.02056,3.02288,3.0201,3.02263,7750000.0
2008-11-19 02:50:00,3.02264,3.02264,3.01663,3.02002,5500000.0
2008-11-19 02:51:00,3.02214,3.02214,3.01839,3.02041,9750000.0
2008-11-19 02:52:00,3.01919,3.0219,3.01919,3.0219,12500000.0
2008-11-19 02:53:00,3.02217,3.02263,3.01995,3.01995,5250000.0
2008-11-19 02:54:00,3.02148,3.02217,3.01751,3.01863,6130000.0
2008-11-19 02:55:00,3.01976,3.02208,3.01976,3.02207,5500000.0
2008-11-19 02:56:00,3.0204,3.02147,3.01842,3.01943,9000000.0
2008-11-19 02:57:00,3.01968,3.02163,3.01901,3.02049,14000000.0
2008-11-19 02:58:00,3.02132,3.02162,3.01817,3.01975,10380000.0
2008-11-19 02:59:00,3.02152,3.02248,3.01666,3.02248,10000000.0
2008-11-19 03:00:00,3.02042,3.02077,3.01707,3.02011,7000000.0
2008-11-19 03:01:00,3.01863,3.02328,3.01776,3.02183,13000000.0
2008-11-19 03:02:00,3.02315,3.02315,3.01998,3.02208,8500000.0
2008-11-19 03:03:00,3.02153,3.02279,3.01908,3.02248,8250000.0
2008-11-19 03:04:00,3.02148,3.02321,3.01956,3.02215,8880000.0
2008-11-19 03:05:00,3.02225,3.02225,3.0192,3.02065,10500000.0
2008-11-19 03:06:00,3.02065,3.02354,3.01786,3.02059,14250000.0
2008-11-19 03:07:00,3.02053,3.02322,3.02053,3.02197,8000000.0
2008-11-19 03:08:00,3.02163,3.024,3.02118,3.02118,8500000.0
2008-11-19 03:09:00,3.02138,3.0241,3.02051,3.02378,7250000.0
2008-11-19 03:10:00,3.02179,3.02378,3.02134,3.02134,7750000.0
2008-11-19 03:11:00,3.02177,3.02433,3.01939,3.02055,12000000.0
2008-11-19 03:12:00,3.02241,3.02254,3.01858,3.0217,10630000.0
2008-11-19 03:13:00,3.02463,3.02485,3.02014,3.02228,10750000.0
2008-11-19 03:14:00,3.02389,3.02389,3.02164,3.02315,9500000.0
2008-11-19 03:15:00,3.02151,3.02361,3.02001,3.0203,9000000.0
2008-11-19 03:16:00,3.02468,3.02468,3.02039,3.02139,7000000.0
2008-11-19 03:17:00,3.02226,3.02241,3.01843,3.02107,6510000.0
2008-11-19 03:18:00,3.02021,3.02178,3.01905,3.02095,5750000.0
2008-11-19 03:19:00,3.02304,3.02304,3.01989,3.02042,7500000.0
2008-11-19 03:20:00,3.02196,3.02275,3.01899,3.02275,5380000.0
2008-11-19 03:21:00,3.02334,3.02409,3.02047,3.02206,8250000.0
2008-11-19 03:22:00,3.02278,3.02335,3.01819,3.01819,8250000.0
2008-11-19 03:23:00,3.02348,3.02348,3.01857,3.02214,6500000.0
2008-11-19 03:24:00,3.02009,3.02411,3.01563,3.02127,17880000.0
2008-11-19 03:25:00,3.02112,3.02401,3.01958,3.02276,6500000.0
2008-11-19 03:26:00,3.02351,3.02455,3.0215,3.0215,8250000.0
2008-11-19 03:27:00,3.02302,3.02302,3.01726,3.01955,10750000.0
2008-11-19 03:28:00,3.0195,3.02268,3.01826,3.02268,5500000.0
2008-11-19 03:29:00,3.02174,3.02407,3.02056,3.02407,14750000.0
2008-11-19 03:30:00,3.02316,3.02316,3.01902,3.02109,8630000.0
2008-11-19 03:31:00,3.02284,3.02284,3.01796,3.02281,10250000.0
2008-11-19 03:32:00,3.02232,3.0232,3.02038,3.02224,18000000.0
2008-11-19 03:33:00,3.01958,3.02331,3.01958,3.02107,10000000.0
2008-11-19 03:35:00,3.02344,3.02344,3.0204,3.02098,6500000.0
2008-11-19 03:36:00,3.02282,3.02282,3.01816,3.02143,9250000.0
2008-11-19 03:37:00,3.02274,3.02309,3.02234,3.02283,8130000.0
2008-11-19 03:38:00,3.02194,3.02354,3.0212,3.0212,5250000.0
2008-11-19 03:39:00,3.02261,3.0233,3.02056,3.02268,10000000.0
2008-11-19 03:40:00,3.02082,3.02398,3.01948,3.02398,9250000.0
2008-11-19 03:41:00,3.02217,3.02236,3.01944,3.01944,6250000.0
2008-11-19 03:42:00,3.0212,3.02297,3.02068,3.02252,8500000.0
2008-11-19 03:43:00,3.02178,3.02337,3.01888,3.01921,9250000.0
2008-11-19 03:44:00,3.02109,3.02197,3.01748,3.01982,6250000.0
2008-11-19 03:45:00,3.02286,3.02286,3.01883,3.01883,6750000.0
2008-11-19 03:46:00,3.02077,3.02171,3.01921,3.02084,9000000.0
2008-11-19 03:47:00,3.02072,3.02072,3.01624,3.01624,9500000.0
2008-11-19 03:48:00,3.02172,3.02236,3.01878,3.02099,7750000.0
2008-11-19 03:49:00,3.02192,3.02258,3.02107,3.02208,7000000.0
2008-11-19 03:50:00,3.01885,3.02159,3.01885,3.01969,5750000.0
2008-11-19 03:51:00,3.02018,3.02298,3.01723,3.02298,10750000.0
2008-11-19 03:52:00,3.02093,3.02199,3.0168,3.0168,7750000.0
2008-11-19 03:54:00,3.02069,3.02125,3.01667,3.02108,7750000.0
2008-11-19 03:55:00,3.02043,3.02063,3.01623,3.01981,10380000.0
2008-11-19 03:56:00,3.02005,3.02157,3.01715,3.02157,8750000.0
2008-11-19 03:57:00,3.0206,3.02226,3.02005,3.02016,6000000.0
2008-11-19 03:58:00,3.02051,3.02263,3.02012,3.02248,6380000.0
2008-11-19 03:59:00,3.02147,3.02212,3.0183,3.02212,7500000.0
2008-11-19 04:00:00,3.02053,3.02202,3.02053,3.02187,7250000.0
2008-11-19 04:01:00,3.0219,3.0219,3.0183,3.02133,8000000.0
2008-11-19 04:02:00,3.01984,3.02259,3.01984,3.02192,8250000.0
2008-11-19 04:03:00,3.01941,3.021,3.0179,3.01808,7500000.0
2008-11-19 04:04:00,3.02154,3.02212,3.01991,3.02059,5750000.0
2008-11-19 04:05:00,3.02253,3.02257,3.02047,3.02047,7750000.0
2008-11-19 04:06:00,3.02238,3.02301,3.02167,3.02251,7500000.0
2008-11-19 04:07:00,3.02305,3.02309,3.02051,3.02051,5500000.0
2008-11-19 04:08:00,3.0223,3.02279,3.01757,3.02165,11130000.0
2008-11-19 04:09:00,3.02158,3.02188,3.01922,3.02097,6250000.0
2008-11-19 04:10:00,3.01819,3.02148,3.01773,3.02138,9880000.0
2008-11-19 04:11:00,3.01682,3.02112,3.01682,3.0208,12250000.0
2008-11-19 04:12:00,3.02169,3.02169,3.01885,3.02115,8130000.0
2008-11-19 04:13:00,3.02242,3.02319,3.01809,3.0194,15750000.0
2008-11-19 04:14:00,3.02178,3.02193,3.02011,3.02051,10000000.0
2008-11-19 04:15:00,3.02232,3.02232,3.01933,3.01933,9500000.0
2008-11-19 04:16:00,3.02164,3.02164,3.01688,3.01688,9250000.0
2008-11-19 04:17:00,3.02033,3.02185,3.02033,3.0205,6630000.0
2008-11-19 04:18:00,3.02237,3.02294,3.01902,3.0218,15500000.0
2008-11-19 04:19:00,3.02228,3.02239,3.01925,3.02096,9250000.0
2008-11-19 04:20:00,3.0221,3.0221,3.01736,3.02092,7500000.0
2008-11-19 04:21:00,3.02224,3.02278,3.02036,3.02037,7750000.0
2008-11-19 04:22:00,3.02278,3.02278,3.01869,3.02179,8250000.0
2008-11-19 04:23:00,3.02095,3.02326,3.01898,3.02326,11630000.0
2008-11-19 04:24:00,3.02267,3.02433,3.02161,3.02209,10000000.0
2008-11-19 04:25:00,3.02324,3.02351,3.01914,3.02196,8000000.0
2008-11-19 04:26:00,3.02307,3.0245,3.02017,3.02017,8000000.0
2008-11-19 04:27:00,3.02179,3.02331,3.02141,3.02326,7750000.0
2008-11-19 04:28:00,3.02307,3.02436,3.01967,3.02123,13250000.0
2008-11-19 04:29:00,3.02242,3.0231,3.02123,3.0231,6250000.0
2008-11-19 04:30:00,3.02091,3.02309,3.01832,3.02309,11000000.0
2008-11-19 04:31:00,3.02133,3.02184,3.01586,3.01586,10250000.0
2008-11-19 04:32:00,3.02229,3.02229,3.02008,3.02194,7000000.0
2008-11-19 04:33:00,3.0211,3.02251,3.01563,3.02141,5500000.0
2008-11-19 04:34:00,3.02287,3.02352,3.01637,3.01888,9630000.0
2008-11-19 04:35:00,3.02235,3.02235,3.0164,3.02181,6750000.0
2008-11-19 04:36:00,3.02103,3.02285,3.01887,3.01898,11000000.0
2008-11-19 04:37:00,3.02307,3.02307,3.0197,3.02082,9000000.0
2008-11-19 04:38:00,3.02228,3.02228,3.02024,3.02024,5500000.0
2008-11-19 04:39:00,3.02339,3.02396,3.01823,3.01999,9000000.0
2008-11-19 04:40:00,3.02334,3.02398,3.02029,3.0236,8250000.0
2008-11-19 04:41:00,3.02234,3.02261,3.01832,3.02261,12000000.0
2008-11-19 04:42:00,3.02191,3.02282,3.0178,3.0178,9010000.0
2008-11-19 04:43:00,3.02313,3.02363,3.02113,3.02293,6250000.0
2008-11-19 04:44:00,3.02195,3.02227,3.02104,3.02192,8880000.0
2008-11-19 04:45:00,3.02166,3.0242,3.0202,3.02103,6750000.0
2008-11-19 04:46:00,3.02072,3.02263,3.02008,3.02008,8750000.0
2008-11-19 04:47:00,3.01705,3.02194,3.01705,3.01773,7500000.0
2008-11-19 04:48:00,3.01854,3.02177,3.01681,3.01681,11130000.0
2008-11-19 04:49:00,3.02051,3.0231,3.02014,3.02137,9000000.0
2008-11-19 04:50:00,3.022,3.02229,3.01656,3.02156,6750000.0
2008-11-19 04:51:00,3.02087,3.02308,3.01921,3.01921,6500000.0
2008-11-19 04:52:00,3.02235,3.02279,3.01926,3.02279,5250000.0
2008-11-19 04:53:00,3.0229,3.02325,3.02013,3.02288,7500000.0
2008-11-19 04:54:00,3.02266,3.02345,3.02012,3.02188,8000000.0
2008-11-19 04:55:00,3.021,3.02287,3.01943,3.01945,8000000.0
2008-11-19 04:56:00,3.02268,3.02268,3.0193,3.02192,7250000.0
2008-11-19 04:57:00,3.02255,3.0228,3.01953,3.02237,7880000.0
2008-11-19 04:58:00,3.02157,3.02413,3.01995,3.02021,9630000.0
2008-11-19 04:59:00,3.02353,3.0236,3.0213,3.0236,12500000.0
2008-11-19 05:00:00,3.02173,3.02191,3.01756,3.01978,8880000.0
2008-11-19 05:01:00,3.02242,3.02242,3.02119,3.02119,6500000.0
2008-11-19 05:02:00,3.02131,3.02226,3.02043,3.0217,8380000.0
2008-11-19 05:04:00,3.02374,3.02374,3.01953,3.02101,14750000.0
2008-11-19 05:05:00,3.02338,3.02424,3.01838,3.02308,9630000.0
2008-11-19 05:06:00,3.02166,3.02471,3.02166,3.02471,14000000.0
2008-11-19 05:07:00,3.02459,3.02462,3.02242,3.02338,7630000.0
2008-11-19 05:08:00,3.02,3.02386,3.01883,3.02386,5750000.0
2008-11-19 05:09:00,3.02432,3.02465,3.02021,3.02148,11510000.0
2008-11-19 05:10:00,3.02391,3.0243,3.02218,3.02408,5500000.0
2008-11-19 05:11:00,3.02207,3.02243,3.02153,3.02179,10000000.0
2008-11-19 05:12:00,3.02249,3.02413,3.02105,3.0241,10750000.0
2008-11-19 05:13:00,3.02214,3.0238,3.02001,3.02001,6000000.0
2008-11-19 05:14:00,3.01909,3.02427,3.01909,3.02406,7750000.0
2008-11-19 05:15:00,3.02333,3.02433,3.01995,3.02433,6630000.0
2008-11-19 05:16:00,3.0236,3.02547,3.02064,3.02547,14760000.0
2008-11-19 05:17:00,3.02346,3.0243,3.02277,3.0242,8500000.0
2008-11-19 05:18:00,3.02273,3.0258,3.02103,3.02365,14250000.0
2008-11-19 05:19:00,3.02354,3.02403,3.02172,3.02389,8500000.0
2008-11-19 05:20:00,3.02237,3.02425,3.0195,3.02052,10750000.0
2008-11-19 05:21:00,3.02445,3.02476,3.01834,3.02381,15630000.0
2008-11-19 05:22:00,3.02261,3.02349,3.02033,3.02033,9750000.0
2008-11-19 05:23:00,3.02086,3.02472,3.01968,3.02369,8250000.0
2008-11-19 05:24:00,3.02165,3.02374,3.0188,3.0226,7000000.0
2008-11-19 05:25:00,3.02224,3.02377,3.02092,3.02185,7500000.0
2008-11-19 05:26:00,3.02399,3.02416,3.01953,3.02124,8250000.0
2008-11-19 05:27:00,3.02458,3.02466,3.02227,3.02227,9250000.0
2008-11-19 05:28:00,3.02449,3.02449,3.02358,3.02393,5750000.0
2008-11-19 05:29:00,3.02261,3.02471,3.02033,3.02245,7750000.0
2008-11-19 05:30:00,3.02361,3.02417,3.01927,3.02417,8250000.0
2008-11-19 05:31:00,3.02303,3.02351,3.02069,3.02351,7750000.0
2008-11-19 05:32:00,3.02479,3.02479,3.01953,3.02396,9750000.0
2008-11-19 05:33:00,3.02498,3.02527,3.02238,3.02492,6000000.0
2008-11-19 05:34:00,3.02411,3.02512,3.02055,3.02512,10500000.0
2008-11-19 05:35:00,3.02418,3.02516,3.02052,3.02336,6250000.0
2008-11-19 05:36:00,3.02345,3.0249,3.02261,3.02261,7000000.0
2008-11-19 05:37:00,3.02419,3.02419,3.02155,3.02261,5630000.0
2008-11-19 05:38:00,3.02132,3.02312,3.01716,3.02208,15510000.0
2008-11-19 05:39:00,3.02317,3.02469,3.01808,3.02467,11500000.0
2008-11-19 05:40:00,3.02372,3.02485,3.02283,3.02396,6750000.0
2008-11-19 05:41:00,3.02396,3.02396,3.02103,3.02319,6750000.0
2008-11-19 05:42:00,3.02446,3.02446,3.01825,3.02389,10500000.0
2008-11-19 05:43:00,3.02285,3.02369,3.01799,3.02352,5500000.0
2008-11-19 05:44:00,3.02131,3.02562,3.02126,3.02239,11500000.0
2008-11-19 05:45:00,3.02401,3.02451,3.02171,3.02282,14750000.0
2008-11-19 05:46:00,3.02401,3.02491,3.02002,3.02194,7750000.0
2008-11-19 05:47:00,3.0238,3.0238,3.02046,3.02046,10000000.0
2008-11-19 05:48:00,3.01992,3.02375,3.01992,3.02375,11250000.0
2008-11-19 05:49:00,3.02361,3.02361,3.02147,3.02332,11000000.0
2008-11-19 05:50:00,3.02377,3.02407,3.01792,3.01998,6630000.0
2008-11-19 05:51:00,3.02296,3.02388,3.02,3.02366,20000000.0
2008-11-19 05:52:00,3.02302,3.02366,3.01868,3.02298,6750000.0
2008-11-19 05:53:00,3.0231,3.02341,3.01943,3.0226,15500000.0
2008-11-19 05:54:00,3.02147,3.02324,3.02147,3.02212,5750000.0
2008-11-19 05:55:00,3.0221,3.02343,3.01855,3.02269,8250000.0
2008-11-19 05:56:00,3.02306,3.02306,3.01762,3.02168,12000000.0
2008-11-19 05:57:00,3.02177,3.02219,3.01595,3.01598,6500000.0
2008-11-19 05:58:00,3.02088,3.02136,3.02087,3.02101,7630000.0
2008-11-19 05:59:00,3.01912,3.02168,3.01912,3.02165,8250000.0
2008-11-19 06:00:00,3.01796,3.0223,3.01796,3.02026,6750000.0
2008-11-19 06:01:00,3.02154,3.02253,3.01923,3.02081,9130000.0
2008-11-19 06:02:00,3.02214,3.02317,3.01958,3.02275,10500000.0
2008-11-19 06:03:00,3.01952,3.02169,3.01917,3.02062,7250000.0
2008-11-19 06:04:00,3.02228,3.02228,3.01808,3.01861,9500000.0
2008-11-19 06:05:00,3.02234,3.02294,3.01816,3.02125,7380000.0
2008-11-19 06:06:00,3.01874,3.02228,3.01874,3.02135,11500000.0
2008-11-19 06:07:00,3.02239,3.02239,3.01808,3.01961,6250000.0
2008-11-19 06:08:00,3.01978,3.02146,3.01776,3.02143,8500000.0
2008-11-19 06:09:00,3.02111,3.02324,3.0165,3.02107,9630000.0
2008-11-19 06:10:00,3.02052,3.02052,3.01658,3.02051,6880000.0
2008-11-19 06:11:00,3.02084,3.02084,3.01786,3.02079,7750000.0
2008-11-19 06:12:00,3.0204,3.02051,3.01672,3.01848,7630000.0
2008-11-19 06:13:00,3.01992,3.02073,3.0181,3.0189,11000000.0
2008-11-19 06:14:00,3.01989,3.02233,3.01767,3.02156,12500000.0
2008-11-19 06:15:00,3.02115,3.02388,3.01896,3.02104,6630000.0
2008-11-19 06:16:00,3.02239,3.02239,3.01835,3.02085,17000000.0
2008-11-19 06:17:00,3.02041,3.02177,3.01895,3.02177,8250000.0
2008-11-19 06:18:00,3.02152,3.02152,3.01745,3.02071,6000000.0
2008-11-19 06:19:00,3.02006,3.02152,3.01854,3.0212,9250000.0
2008-11-19 06:20:00,3.02103,3.02236,3.01783,3.02007,17500000.0
2008-11-19 06:21:00,3.02196,3.02196,3.01701,3.01701,12000000.0
2008-11-19 06:22:00,3.02145,3.02185,3.01769,3.02017,15250000.0
2008-11-19 06:23:00,3.01909,3.02257,3.01909,3.02098,7750000.0
2008-11-19 06:24:00,3.01917,3.02265,3.01736,3.01889,15250000.0
2008-11-19 06:25:00,3.02279,3.02299,3.01818,3.02299,8500000.0
2008-11-19 06:26:00,3.02258,3.02348,3.01794,3.02103,11250000.0
2008-11-19 06:27:00,3.02351,3.02351,3.01935,3.02338,8750000.0
2008-11-19 06:28:00,3.02345,3.02345,3.0179,3.02333,8000000.0
2008-11-19 06:29:00,3.02428,3.02428,3.01897,3.02147,7630000.0
2008-11-19 06:30:00,3.02075,3.02203,3.01789,3.01789,12250000.0
2008-11-19 06:31:00,3.02338,3.02338,3.02025,3.02151,11000000.0
2008-11-19 06:32:00,3.0228,3.02299,3.01928,3.0214,8000000.0
2008-11-19 06:33:00,3.0232,3.0232,3.02046,3.02319,6000000.0
2008-11-19 06:34:00,3.02301,3.02301,3.01956,3.01956,11630000.0
2008-11-19 06:35:00,3.02311,3.02371,3.01857,3.02115,10390000.0
2008-11-19 06:36:00,3.0228,3.0228,3.01892,3.02229,8250000.0
2008-11-19 06:37:00,3.02314,3.02314,3.0181,3.02043,10510000.0
2008-11-19 06:38:00,3.02006,3.02253,3.01767,3.02253,9500000.0
2008-11-19 06:39:00,3.02218,3.02246,3.01986,3.02125,6750000.0
2008-11-19 06:40:00,3.02104,3.02314,3.01931,3.02314,6750000.0
2008-11-19 06:41:00,3.02278,3.02278,3.01753,3.02065,10250000.0
2008-11-19 06:42:00,3.02055,3.02124,3.01811,3.01975,6250000.0
2008-11-19 06:43:00,3.02247,3.02286,3.02083,3.02241,10260000.0
2008-11-19 06:44:00,3.01779,3.02261,3.01779,3.02229,6000000.0
2008-11-19 06:45:00,3.02288,3.02288,3.01785,3.01953,8500000.0
2008-11-19 06:46:00,3.02148,3.02148,3.01558,3.02117,9500000.0
2008-11-19 06:47:00,3.02237,3.02253,3.01568,3.02253,12500000.0
2008-11-19 06:48:00,3.02173,3.02235,3.01782,3.01809,11500000.0
2008-11-19 06:49:00,3.02225,3.0224,3.01864,3.02123,10010000.0
2008-11-19 06:50:00,3.02107,3.02187,3.01605,3.01605,7000000.0
2008-11-19 06:51:00,3.02194,3.02194,3.01978,3.01999,6500000.0
2008-11-19 06:52:00,3.02135,3.02309,3.0207,3.02235,8500000.0
2008-11-19 06:53:00,3.0204,3.02273,3.01734,3.02273,7630000.0
2008-11-19 06:54:00,3.0228,3.02379,3.01679,3.02107,13130000.0
2008-11-19 06:55:00,3.02119,3.0225,3.01636,3.02208,15250000.0
2008-11-19 06:56:00,3.02309,3.02309,3.01849,3.02025,7000000.0
2008-11-19 06:57:00,3.02176,3.0235,3.02036,3.02256,10250000.0
2008-11-19 06:58:00,3.01668,3.02116,3.01668,3.02046,5750000.0
2008-11-19 06:59:00,3.02262,3.02262,3.02072,3.02229,7000000.0
2008-11-19 07:00:00,3.02194,3.02231,3.01905,3.02231,10250000.0
2008-11-19 07:01:00,3.02244,3.023,3.02068,3.02259,5750000.0
2008-11-19 07:02:00,3.02021,3.02155,3.01712,3.01821,10000000.0
2008-11-19 07:03:00,3.02148,3.02153,3.01786,3.02058,8250000.0
2008-11-19 07:04:00,3.02025,3.022,3.01812,3.02138,9750000.0
2008-11-19 07:05:00,3.01674,3.02095,3.01597,3.01773,13130000.0
2008-11-19 07:06:00,3.02216,3.02226,3.01856,3.02002,8000000.0
2008-11-19 07:07:00,3.01712,3.02196,3.01712,3.01988,8500000.0
2008-11-19 07:08:00,3.0201,3.02149,3.01911,3.01981,5880000.0
2008-11-19 07:09:00,3.02202,3.02202,3.0195,3.02066,10380000.0
2008-11-19 07:10:00,3.01997,3.0222,3.01809,3.02181,11500000.0
2008-11-19 07:11:00,3.02113,3.02158,3.01765,3.01775,6000000.0
2008-11-19 07:13:00,3.02224,3.0232,3.01792,3.01792,10500000.0
2008-11-19 07:14:00,3.01906,3.02221,3.01906,3.02221,9000000.0
2008-11-19 07:15:00,3.0215,3.02343,3.01938,3.01938,6500000.0
2008-11-19 07:16:00,3.02239,3.02327,3.01943,3.02233,9000000.0
2008-11-19 07:17:00,3.01997,3.02183,3.01681,3.01864,7500000.0
2008-11-19 07:18:00,3.02288,3.02288,3.02049,3.02122,13250000.0
2008-11-19 07:19:00,3.01887,3.02227,3.01887,3.0197,8260000.0
2008-11-19 07:20:00,3.02065,3.02398,3.02065,3.02393,6000000.0
2008-11-19 07:21:00,3.02147,3.02394,3.01983,3.02289,13000000.0
2008-11-19 07:22:00,3.02371,3.02371,3.01815,3.02056,9000000.0
2008-11-19 07:23:00,3.02297,3.02297,3.02064,3.0209,13000000.0
2008-11-19 07:24:00,3.02238,3.02247,3.02093,3.02093,8500000.0
2008-11-19 07:25:00,3.02187,3.02345,3.01874,3.02246,11750000.0
2008-11-19 07:26:00,3.02133,3.02281,3.01945,3.01945,12260000.0
2008-11-19 07:27:00,3.01974,3.02351,3.01935,3.02317,15250000.0
2008-11-19 07:28:00,3.02225,3.02497,3.02087,3.02134,13130000.0
2008-11-19 07:29:00,3.02265,3.02434,3.02249,3.02404,8750000.0
2008-11-19 07:30:00,3.02327,3.02418,3.01975,3.01975,8750000.0
2008-11-19 07:31:00,3.02202,3.02331,3.02027,3.02178,13250000.0
2008-11-19 07:32:00,3.0228,3.02327,3.01873,3.02219,8500000.0
2008-11-19 07:33:00,3.02217,3.02217,3.0211,3.02123,6500000.0
2008-11-19 07:34:00,3.01943,3.02225,3.01943,3.0203,10750000.0
2008-11-19 07:35:00,3.0192,3.02204,3.01794,3.02068,10750000.0
2008-11-19 07:36:00,3.01952,3.02151,3.01851,3.01974,7380000.0
2008-11-19 07:37:00,3.01979,3.022,3.01899,3.01899,10380000.0
2008-11-19 07:38:00,3.02083,3.02154,3.01686,3.02082,11750000.0
2008-11-19 07:39:00,3.01899,3.02174,3.01899,3.02052,5500000.0
2008-11-19 07:40:00,3.02018,3.02091,3.01632,3.02091,8750000.0
2008-11-19 07:41:00,3.02115,3.02115,3.01803,3.02034,16500000.0
2008-11-19 07:42:00,3.01736,3.01998,3.01639,3.01745,7380000.0
2008-11-19 07:43:00,3.02098,3.02098,3.01743,3.01925,8000000.0
2008-11-19 07:44:00,3.01681,3.02097,3.01576,3.01854,10250000.0
2008-11-19 07:45:00,3.01688,3.02002,3.01688,3.01989,9250000.0
2008-11-19 07:46:00,3.01682,3.01998,3.01534,3.01601,8750000.0
2008-11-19 07:47:00,3.02002,3.02182,3.01886,3.01886,7250000.0
2008-11-19 07:48:00,3.01821,3.02053,3.01482,3.01953,9750000.0
2008-11-19 07:49:00,3.0182,3.02061,3.01604,3.01691,9000000.0
2008-11-19 07:50:00,3.02122,3.02122,3.01685,3.02118,10750000.0
2008-11-19 07:51:00,3.01957,3.01963,3.01882,3.01963,8750000.0
2008-11-19 07:52:00,3.02016,3.02016,3.01588,3.01835,7500000.0
2008-11-19 07:53:00,3.01982,3.02013,3.01612,3.01875,6000000.0
2008-11-19 07:54:00,3.02024,3.02419,3.01551,3.02217,12750000.0
2008-11-19 07:55:00,3.01991,3.02039,3.01879,3.01879,6500000.0
2008-11-19 07:56:00,3.01865,3.02009,3.01819,3.02009,10880000.0
2008-11-19 07:57:00,3.02075,3.02075,3.01693,3.02006,6000000.0
2008-11-19 07:58:00,3.01984,3.01984,3.01524,3.01946,11000000.0
2008-11-19 07:59:00,3.01828,3.01969,3.01576,3.01576,13500000.0
2008-11-19 08:00:00,3.02712,3.02712,3.0185,3.01872,5500000.0
2008-11-19 08:01:00,3.01916,3.02135,3.01628,3.01923,13380000.0
2008-11-19 08:02:00,3.01938,3.01956,3.0154,3.01773,8500000.0
2008-11-19 08:03:00,3.01805,3.01841,3.01341,3.01831,9250000.0
2008-11-19 08:04:00,3.01784,3.01855,3.01447,3.01814,9000000.0
2008-11-19 08:05:00,3.01792,3.01853,3.01521,3.01737,11250000.0
2008-11-19 08:06:00,3.01693,3.01753,3.01444,3.01723,8130000.0
2008-11-19 08:07:00,3.0152,3.01964,3.0152,3.01941,6380000.0
2008-11-19 08:08:00,3.01942,3.02106,3.01906,3.02051,7880000.0
2008-11-19 08:09:00,3.01829,3.0196,3.01404,3.01957,6000000.0
2008-11-19 08:10:00,3.01528,3.02077,3.01528,3.0183,11000000.0
2008-11-19 08:11:00,3.01989,3.02056,3.01615,3.02017,8000000.0
2008-11-19 08:12:00,3.01841,3.02183,3.01841,3.02135,6630000.0
2008-11-19 08:13:00,3.01929,3.0202,3.01559,3.01672,10880000.0
2008-11-19 08:14:00,3.02,3.02034,3.01542,3.02034,8750000.0
2008-11-19 08:15:00,3.02048,3.02141,3.01898,3.0191,10000000.0
2008-11-19 08:16:00,3.0206,3.0206,3.01697,3.01915,9750000.0
2008-11-19 08:17:00,3.02068,3.02068,3.01521,3.01914,10750000.0
2008-11-19 08:18:00,3.01684,3.02092,3.01593,3.01593,12000000.0
2008-11-19 08:19:00,3.02031,3.02031,3.01763,3.01892,12880000.0
2008-11-19 08:20:00,3.02084,3.02084,3.01722,3.01722,8750000.0
2008-11-19 08:21:00,3.01836,3.01962,3.01829,3.01829,5500000.0
2008-11-19 08:22:00,3.01925,3.02122,3.01706,3.01874,11880000.0
2008-11-19 08:23:00,3.0191,3.0208,3.01695,3.02019,10750000.0
2008-11-19 08:24:00,3.02059,3.02059,3.01878,3.01941,6500000.0
2008-11-19 08:25:00,3.01657,3.01987,3.01554,3.01954,10000000.0
2008-11-19 08:26:00,3.01976,3.01976,3.01553,3.01794,12250000.0
2008-11-19 08:27:00,3.01769,3.02006,3.01569,3.01965,6250000.0
2008-11-19 08:28:00,3.01925,3.01985,3.01526,3.01946,6500000.0
2008-11-19 08:29:00,3.01754,3.01975,3.01534,3.01975,9750000.0
2008-11-19 08:30:00,3.01946,3.01973,3.01705,3.01968,10750000.0
2008-11-19 08:31:00,3.01985,3.02079,3.01763,3.02079,8250000.0
2008-11-19 08:32:00,3.01774,3.01979,3.01518,3.01979,9000000.0
2008-11-19 08:33:00,3.02037,3.02049,3.0175,3.01829,15000000.0
2008-11-19 08:34:00,3.01928,3.02078,3.01732,3.01789,5500000.0
2008-11-19 08:35:00,3.01963,3.01975,3.01556,3.01778,11750000.0
2008-11-19 08:36:00,3.01975,3.02016,3.0182,3.01901,9750000.0
2008-11-19 08:37:00,3.02061,3.02061,3.01831,3.02008,9380000.0
2008-11-19 08:38:00,3.01989,3.02044,3.01765,3.01971,6500000.0
2008-11-19 08:39:00,3.01883,3.01971,3.01741,3.01741,7250000.0
2008-11-19 08:40:00,3.01739,3.02015,3.01739,3.01897,8630000.0
2008-11-19 08:41:00,3.01693,3.02054,3.01693,3.02054,7250000.0
2008-11-19 08:42:00,3.01971,3.01997,3.01533,3.01961,12500000.0
2008-11-19 08:43:00,3.02013,3.02039,3.01627,3.01982,8250000.0
2008-11-19 08:44:00,3.01905,3.01949,3.01604,3.01766,7750000.0
2008-11-19 08:45:00,3.0195,3.0195,3.01547,3.0183,13250000.0
2008-11-19 08:46:00,3.02044,3.02242,3.01532,3.0184,11880000.0
2008-11-19 08:47:00,3.01891,3.01953,3.01386,3.0152,8750000.0
2008-11-19 08:48:00,3.01533,3.01939,3.01353,3.01937,9000000.0
2008-11-19 08:49:00,3.01884,3.02054,3.01781,3.02054,8500000.0
2008-11-19 08:50:00,3.01997,3.0215,3.01857,3.0215,5500000.0
2008-11-19 08:51:00,3.01998,3.0221,3.01742,3.01963,9000000.0
2008-11-19 08:52:00,3.01744,3.02157,3.01744,3.02141,5130000.0
2008-11-19 08:53:00,3.02024,3.02159,3.01715,3.0204,15000000.0
2008-11-19 08:54:00,3.01973,3.02071,3.01419,3.0146,6000000.0
2008-11-19 08:55:00,3.01231,3.01464,3.01127,3.01464,14750000.0
2008-11-19 08:56:00,3.01415,3.01415,3.01148,3.01335,7130000.0
2008-11-19 08:57:00,3.01356,3.01361,3.0103,3.01299,6750000.0
2008-11-19 08:58:00,3.01246,3.01584,3.01183,3.01306,12130000.0
2008-11-19 08:59:00,3.0142,3.01478,3.01166,3.01211,10250000.0
2008-11-19 09:00:00,3.01271,3.01604,3.01125,3.01431,9000000.0
2008-11-19 09:01:00,3.01282,3.01479,3.01069,3.01248,14250000.0
2008-11-19 09:02:00,3.01391,3.01621,3.0118,3.0118,12250000.0
2008-11-19 09:03:00,3.01374,3.01518,3.01234,3.01496,14250000.0
2008-11-19 09:04:00,3.01402,3.01661,3.01331,3.01661,5500000.0
2008-11-19 09:05:00,3.01406,3.01703,3.01406,3.01703,7250000.0
2008-11-19 09:06:00,3.01673,3.01691,3.01442,3.01599,7750000.0
2008-11-19 09:07:00,3.01751,3.01852,3.01427,3.01798,12750000.0
2008-11-19 09:08:00,3.01941,3.01941,3.01642,3.01642,12250000.0
2008-11-19 09:09:00,3.0171,3.01782,3.01681,3.01681,7750000.0
2008-11-19 09:10:00,3.01433,3.0155,3.00699,3.0155,9500000.0
2008-11-19 09:11:00,3.01572,3.01881,3.01412,3.01844,9250000.0
2008-11-19 09:12:00,3.01936,3.01936,3.01801,3.01865,10000000.0
2008-11-19 09:13:00,3.0189,3.0189,3.01512,3.01816,6000000.0
2008-11-19 09:14:00,3.01693,3.01883,3.01295,3.01784,6000000.0
2008-11-19 09:15:00,3.01873,3.01873,3.01539,3.01664,8380000.0
2008-11-19 09:16:00,3.01699,3.01828,3.01423,3.01553,10250000.0
2008-11-19 09:17:00,3.01561,3.01702,3.01147,3.01608,8250000.0
2008-11-19 09:18:00,3.0175,3.0175,3.01266,3.01719,6880000.0
2008-11-19 09:19:00,3.01703,3.01978,3.01595,3.0188,8000000.0
2008-11-19 09:20:00,3.01807,3.01885,3.01389,3.0166,10750000.0
2008-11-19 09:21:00,3.01585,3.0181,3.01388,3.0165,9750000.0
2008-11-19 09:22:00,3.01678,3.01793,3.01339,3.01638,10250000.0
2008-11-19 09:23:00,3.01822,3.0191,3.01517,3.01785,5500000.0
2008-11-19 09:24:00,3.01848,3.01991,3.01494,3.01889,10000000.0
2008-11-19 09:25:00,3.01817,3.02093,3.01723,3.02051,10750000.0
2008-11-19 09:26:00,3.01988,3.0251,3.0185,3.01992,11000000.0
2008-11-19 09:27:00,3.01809,3.02142,3.01809,3.02042,5500000.0
2008-11-19 09:28:00,3.02189,3.02189,3.01946,3.02152,16380000.0
2008-11-19 09:29:00,3.02097,3.02228,3.0176,3.02228,14750000.0
2008-11-19 09:30:00,3.02046,3.02342,3.01864,3.02067,6000000.0
2008-11-19 09:31:00,3.01925,3.0211,3.01902,3.02079,8000000.0
2008-11-19 09:32:00,3.02028,3.02219,3.0198,3.02219,8250000.0
2008-11-19 09:33:00,3.02112,3.02298,3.0196,3.02043,10500000.0
2008-11-19 09:34:00,3.0204,3.02191,3.0204,3.0216,9750000.0
2008-11-19 09:35:00,3.02048,3.02171,3.01876,3.01876,5500000.0
2008-11-19 09:36:00,3.01826,3.0224,3.01826,3.02076,7500000.0
2008-11-19 09:37:00,3.02113,3.02253,3.01884,3.02112,10000000.0
2008-11-19 09:38:00,3.02237,3.02248,3.01837,3.02113,10250000.0
2008-11-19 09:39:00,3.02075,3.02274,3.01755,3.02274,10750000.0
2008-11-19 09:40:00,3.0205,3.02282,3.01901,3.02166,13250000.0
2008-11-19 09:41:00,3.02159,3.02207,3.01783,3.01988,9750000.0
2008-11-19 09:42:00,3.01984,3.02073,3.0161,3.01988,14000000.0
2008-11-19 09:43:00,3.01869,3.01932,3.01502,3.01889,6250000.0
2008-11-19 09:44:00,3.01921,3.01921,3.0155,3.01691,8130000.0
2008-11-19 09:45:00,3.01465,3.01602,3.0103,3.01528,10000000.0
2008-11-19 09:46:00,3.01222,3.02205,3.01222,3.02205,8750000.0
2008-11-19 09:47:00,3.0225,3.02303,3.01991,3.02046,5750000.0
2008-11-19 09:48:00,3.02256,3.0241,3.02188,3.0241,8500000.0
2008-11-19 09:49:00,3.02283,3.02994,3.02272,3.02556,6000000.0
2008-11-19 09:50:00,3.02684,3.0302,3.02304,3.02796,6250000.0
2008-11-19 09:51:00,3.03368,3.03368,3.02716,3.02716,8880000.0
2008-11-19 09:52:00,3.02859,3.02859,3.02568,3.02575,7010000.0
2008-11-19 09:53:00,3.02569,3.02685,3.02382,3.02622,7130000.0
2008-11-19 09:54:00,3.02493,3.02809,3.02282,3.02809,7000000.0
2008-11-19 09:55:00,3.02535,3.02783,3.02292,3.0252,11250000.0
2008-11-19 09:56:00,3.02484,3.02996,3.02484,3.02996,9880000.0
2008-11-19 09:57:00,3.02769,3.03002,3.02634,3.02923,15500000.0
2008-11-19 09:58:00,3.02692,3.02836,3.02278,3.02836,11250000.0
2008-11-19 09:59:00,3.02523,3.03107,3.02523,3.03062,10750000.0
2008-11-19 10:00:00,3.02881,3.02881,3.0212,3.02335,10000000.0
2008-11-19 10:01:00,3.02347,3.02853,3.02347,3.02602,8630000.0
2008-11-19 10:02:00,3.02787,3.02897,3.02534,3.02679,12500000.0
2008-11-19 10:03:00,3.02404,3.02605,3.01981,3.02605,15500000.0
2008-11-19 10:04:00,3.02819,3.0319,3.02795,3.0319,11000000.0
2008-11-19 10:05:00,3.03224,3.03289,3.02606,3.02933,12500000.0
2008-11-19 10:06:00,3.02971,3.03015,3.02851,3.02913,5500000.0
2008-11-19 10:07:00,3.02798,3.03164,3.02756,3.03094,13500000.0
2008-11-19 10:08:00,3.02971,3.03074,3.02686,3.03041,8500000.0
2008-11-19 10:09:00,3.02618,3.03106,3.02618,3.02788,12260000.0
2008-11-19 10:10:00,3.02763,3.03118,3.02763,3.03016,9750000.0
2008-11-19 10:11:00,3.02855,3.03171,3.02821,3.02821,5500000.0
2008-11-19 10:12:00,3.03153,3.03197,3.03045,3.03155,7250000.0
2008-11-19 10:13:00,3.03024,3.03258,3.02691,3.02898,7000000.0
2008-11-19 10:14:00,3.0325,3.03268,3.02864,3.03268,10250000.0
2008-11-19 10:15:00,3.02856,3.03397,3.02806,3.03335,12000000.0
2008-11-19 10:16:00,3.03236,3.0343,3.03204,3.0338,5750000.0
2008-11-19 10:17:00,3.03335,3.03379,3.02756,3.03267,7000000.0
2008-11-19 10:18:00,3.03224,3.04013,3.03224,3.03769,6000000.0
2008-11-19 10:19:00,3.03896,3.03962,3.03447,3.0387,8000000.0
2008-11-19 10:20:00,3.03814,3.03814,3.03357,3.03498,7380000.0
2008-11-19 10:21:00,3.03545,3.03728,3.03233,3.03466,11880000.0
2008-11-19 10:22:00,3.03565,3.03596,3.03437,3.0349,6000000.0
2008-11-19 10:23:00,3.03498,3.03552,3.03391,3.03552,9250000.0
2008-11-19 10:24:00,3.03393,3.03555,3.03071,3.03498,9630000.0
2008-11-19 10:25:00,3.03481,3.03569,3.033,3.0349,7500000.0
2008-11-19 10:26:00,3.03466,3.03581,3.0315,3.03521,7500000.0
2008-11-19 10:27:00,3.03333,3.034,3.02779,3.03131,7000000.0
2008-11-19 10:28:00,3.02967,3.03447,3.02965,3.03324,9750000.0
2008-11-19 10:29:00,3.0337,3.03397,3.03011,3.03181,10000000.0
2008-11-19 10:30:00,3.03039,3.03294,3.02603,3.02774,9380000.0
2008-11-19 10:31:00,3.0328,3.03306,3.0276,3.0276,11000000.0
2008-11-19 10:32:00,3.03282,3.03395,3.03089,3.03302,9250000.0
2008-11-19 10:33:00,3.03408,3.03457,3.03029,3.03452,10750000.0
2008-11-19 10:34:00,3.03348,3.034,3.02954,3.03099,8250000.0
2008-11-19 10:35:00,3.03288,3.03288,3.02927,3.0298,10250000.0
2008-11-19 10:36:00,3.03355,3.03472,3.03024,3.03282,12000000.0
2008-11-19 10:37:00,3.03488,3.03488,3.02865,3.03089,11380000.0
2008-11-19 10:38:00,3.02939,3.03651,3.02939,3.03651,5500000.0
2008-11-19 10:39:00,3.03712,3.03866,3.03635,3.0385,5880000.0
2008-11-19 10:40:00,3.04039,3.04204,3.03636,3.03767,9880000.0
2008-11-19 10:41:00,3.04089,3.04388,3.03908,3.03908,5250000.0
2008-11-19 10:42:00,3.04475,3.04505,3.0411,3.04363,8000000.0
2008-11-19 10:43:00,3.04412,3.04412,3.04185,3.04296,8750000.0
2008-11-19 10:44:00,3.0446,3.04499,3.03878,3.04313,8500000.0
2008-11-19 10:45:00,3.04536,3.04614,3.04112,3.04614,7250000.0
2008-11-19 10:46:00,3.04353,3.04479,3.04139,3.04378,8880000.0
2008-11-19 10:47:00,3.04377,3.04849,3.0413,3.04849,7000000.0
2008-11-19 10:48:00,3.04695,3.0504,3.04695,3.04975,6130000.0
2008-11-19 10:49:00,3.05467,3.05522,3.0494,3.05085,10510000.0
2008-11-19 10:50:00,3.05044,3.05543,3.04963,3.05302,7010000.0
2008-11-19 10:51:00,3.05335,3.05513,3.05197,3.05216,8500000.0
2008-11-19 10:52:00,3.05292,3.05413,3.05023,3.05258,7250000.0
2008-11-19 10:53:00,3.05513,3.05513,3.05261,3.05369,5500000.0
2008-11-19 10:54:00,3.05435,3.05557,3.04992,3.05381,6380000.0
2008-11-19 10:55:00,3.0521,3.05301,3.04627,3.05213,10000000.0
2008-11-19 10:56:00,3.05261,3.05356,3.04672,3.04902,9500000.0
2008-11-19 10:57:00,3.05054,3.05277,3.04908,3.05277,6750000.0
2008-11-19 10:58:00,3.05344,3.05384,3.04987,3.05284,11260000.0
2008-11-19 10:59:00,3.05381,3.0545,3.05227,3.05318,6500000.0
2008-11-19 11:00:00,3.05504,3.05636,3.05338,3.05627,7880000.0
2008-11-19 11:01:00,3.056,3.05648,3.05015,3.0544,9000000.0
2008-11-19 11:02:00,3.05389,3.05752,3.05236,3.05752,9130000.0
2008-11-19 11:03:00,3.05614,3.05785,3.05186,3.05601,9750000.0
2008-11-19 11:04:00,3.05648,3.05673,3.05236,3.05588,9250000.0
2008-11-19 11:05:00,3.05666,3.0574,3.05138,3.05138,6750000.0
2008-11-19 11:06:00,3.05265,3.05508,3.04565,3.05091,11750000.0
2008-11-19 11:07:00,3.05299,3.0549,3.0481,3.05101,10000000.0
2008-11-19 11:08:00,3.05279,3.05279,3.04886,3.05044,9750000.0
2008-11-19 11:09:00,3.05419,3.05419,3.05216,3.05226,10750000.0
2008-11-19 11:10:00,3.05305,3.05634,3.04917,3.05407,14630000.0
2008-11-19 11:11:00,3.05247,3.06103,3.05247,3.06103,5500000.0
2008-11-19 11:12:00,3.0569,3.05979,3.05399,3.05603,12000000.0
2008-11-19 11:13:00,3.05573,3.05767,3.05276,3.05507,7000000.0
2008-11-19 11:14:00,3.05404,3.05704,3.05308,3.05311,10250000.0
2008-11-19 11:15:00,3.05506,3.0588,3.05358,3.0588,9000000.0
2008-11-19 11:16:00,3.05427,3.05966,3.05212,3.05882,13010000.0
2008-11-19 11:17:00,3.05569,3.06028,3.05527,3.0595,7000000.0
2008-11-19 11:18:00,3.05458,3.06095,3.05458,3.06095,6000000.0
2008-11-19 11:19:00,3.0627,3.06271,3.05693,3.06011,10750000.0
2008-11-19 11:20:00,3.0599,3.06253,3.05582,3.05997,6630000.0
2008-11-19 11:21:00,3.0613,3.06236,3.05662,3.05932,12000000.0
2008-11-19 11:22:00,3.06287,3.06292,3.05891,3.06147,8380000.0
2008-11-19 11:23:00,3.06358,3.06441,3.05911,3.06292,10500000.0
2008-11-19 11:24:00,3.06357,3.06474,3.05461,3.06474,11380000.0
2008-11-19 11:25:00,3.06399,3.06479,3.05668,3.05853,12000000.0
2008-11-19 11:26:00,3.06088,3.06324,3.05813,3.06221,13630000.0
2008-11-19 11:27:00,3.06095,3.06336,3.05836,3.06336,9250000.0
2008-11-19 11:28:00,3.06158,3.06405,3.06044,3.06405,6000000.0
2008-11-19 11:29:00,3.06113,3.06416,3.05832,3.06416,11500000.0
2008-11-19 11:30:00,3.06093,3.06421,3.05845,3.06421,7250000.0
2008-11-19 11:31:00,3.06207,3.06521,3.0608,3.06417,9500000.0
2008-11-19 11:32:00,3.06134,3.06541,3.05885,3.06498,11500000.0
2008-11-19 11:33:00,3.05834,3.06301,3.05726,3.05869,9380000.0
2008-11-19 11:34:00,3.0594,3.06178,3.05464,3.05954,5500000.0
2008-11-19 11:35:00,3.05584,3.06024,3.05584,3.05842,6750000.0
2008-11-19 11:36:00,3.05968,3.06005,3.05403,3.05805,5250000.0
2008-11-19 11:37:00,3.06029,3.06073,3.05587,3.05656,12250000.0
2008-11-19 11:38:00,3.05466,3.05994,3.05466,3.05754,6750000.0
2008-11-19 11:39:00,3.06018,3.06075,3.0567,3.0567,12250000.0
2008-11-19 11:40:00,3.05635,3.05991,3.05417,3.05818,7000000.0
2008-11-19 11:41:00,3.05904,3.06048,3.05209,3.0599,5250000.0
2008-11-19 11:42:00,3.06019,3.06205,3.05835,3.0609,12640000.0
2008-11-19 11:43:00,3.0582,3.06244,3.05568,3.05996,7000000.0
2008-11-19 11:44:00,3.05808,3.06093,3.05532,3.05543,7750000.0
2008-11-19 11:45:00,3.05953,3.06068,3.05807,3.05847,9500000.0
2008-11-19 11:46:00,3.05913,3.0607,3.05404,3.0564,7750000.0
2008-11-19 11:47:00,3.05807,3.05807,3.04885,3.05791,7000000.0
2008-11-19 11:48:00,3.04701,3.05182,3.04204,3.05049,5500000.0
2008-11-19 11:49:00,3.05475,3.05475,3.04474,3.04916,10630000.0
2008-11-19 11:50:00,3.05075,3.05075,3.04728,3.04728,6250000.0
2008-11-19 11:51:00,3.04919,3.05003,3.04495,3.04846,12750000.0
2008-11-19 11:52:00,3.04867,3.04999,3.04572,3.04959,11500000.0
2008-11-19 11:53:00,3.04825,3.04924,3.04292,3.04833,8750000.0
2008-11-19 11:54:00,3.04866,3.04896,3.04362,3.04588,7500000.0
2008-11-19 11:55:00,3.0485,3.04851,3.04283,3.04851,9380000.0
2008-11-19 11:56:00,3.04628,3.04807,3.0425,3.04807,12130000.0
2008-11-19 11:57:00,3.04677,3.04835,3.04246,3.04648,11760000.0
2008-11-19 11:58:00,3.04502,3.0492,3.04477,3.0474,6000000.0
2008-11-19 11:59:00,3.04735,3.04786,3.04348,3.04533,8250000.0
2008-11-19 12:00:00,3.04616,3.05071,3.04583,3.05071,9500000.0
2008-11-19 12:01:00,3.05019,3.05076,3.04599,3.05076,9500000.0
2008-11-19 12:02:00,3.04843,3.05061,3.04763,3.05051,10750000.0
2008-11-19 12:03:00,3.04865,3.04959,3.04431,3.04643,5880000.0
2008-11-19 12:04:00,3.04774,3.05077,3.04643,3.04871,7500000.0
2008-11-19 12:05:00,3.04765,3.04973,3.04399,3.04764,6000000.0
2008-11-19 12:06:00,3.05046,3.05079,3.04426,3.04498,13380000.0
2008-11-19 12:07:00,3.04932,3.05062,3.04624,3.05062,6500000.0
2008-11-19 12:08:00,3.04991,3.05206,3.04539,3.05206,9750000.0
2008-11-19 12:09:00,3.05297,3.05362,3.04843,3.05079,7750000.0
2008-11-19 12:10:00,3.05118,3.05273,3.04634,3.05255,10000000.0
2008-11-19 12:11:00,3.05041,3.05473,3.04543,3.05184,7130000.0
2008-11-19 12:12:00,3.05567,3.05567,3.04899,3.05307,7630000.0
2008-11-19 12:13:00,3.04846,3.052,3.04846,3.05183,6000000.0
2008-11-19 12:14:00,3.0501,3.05118,3.04566,3.05033,10630000.0
2008-11-19 12:15:00,3.04782,3.05159,3.04782,3.05087,6000000.0
2008-11-19 12:16:00,3.04848,3.05322,3.04596,3.05076,9250000.0
2008-11-19 12:17:00,3.05091,3.05319,3.0484,3.04944,12130000.0
2008-11-19 12:18:00,3.05181,3.05226,3.04585,3.0497,10630000.0
2008-11-19 12:19:00,3.05256,3.0542,3.04939,3.05021,6880000.0
2008-11-19 12:20:00,3.05016,3.05384,3.04831,3.05248,11250000.0
2008-11-19 12:21:00,3.05413,3.05592,3.04466,3.04808,9130000.0
2008-11-19 12:22:00,3.05065,3.05272,3.0443,3.05047,12880000.0
2008-11-19 12:23:00,3.04996,3.052,3.04709,3.05153,9880000.0
2008-11-19 12:24:00,3.05301,3.05763,3.04941,3.05485,11500000.0
2008-11-19 12:25:00,3.05304,3.0576,3.05304,3.05663,6880000.0
2008-11-19 12:26:00,3.0583,3.0583,3.05227,3.05351,10000000.0
2008-11-19 12:27:00,3.05959,3.06024,3.05457,3.05784,9250000.0
2008-11-19 12:28:00,3.05615,3.05934,3.0544,3.05931,8250000.0
2008-11-19 12:29:00,3.06151,3.06151,3.05463,3.05562,10750000.0
2008-11-19 12:30:00,3.05854,3.06029,3.0557,3.0557,8000000.0
2008-11-19 12:31:00,3.05914,3.06109,3.05767,3.06059,8750000.0
2008-11-19 12:32:00,3.05963,3.06241,3.05482,3.06071,6250000.0
2008-11-19 12:33:00,3.06138,3.06273,3.05832,3.062,8250000.0
2008-11-19 12:34:00,3.06141,3.06769,3.06034,3.06664,11000000.0
2008-11-19 12:35:00,3.06565,3.06565,3.05467,3.05889,7750000.0
2008-11-19 12:36:00,3.06148,3.06404,3.05651,3.06376,9500000.0
2008-11-19 12:37:00,3.06239,3.06489,3.05909,3.06003,14250000.0
2008-11-19 12:38:00,3.06335,3.06335,3.0575,3.0575,9000000.0
2008-11-19 12:39:00,3.06363,3.06404,3.05915,3.06103,9380000.0
2008-11-19 12:40:00,3.05799,3.06277,3.05799,3.06,7500000.0
2008-11-19 12:41:00,3.06254,3.06256,3.05674,3.05943,9380000.0
2008-11-19 12:42:00,3.06033,3.06152,3.05705,3.05732,6750000.0
2008-11-19 12:43:00,3.05986,3.06025,3.05571,3.05651,15500000.0
2008-11-19 12:44:00,3.0563,3.0563,3.04889,3.05355,7380000.0
2008-11-19 12:45:00,3.05604,3.0564,3.05279,3.05616,11750000.0
2008-11-19 12:46:00,3.05498,3.05726,3.05377,3.05438,8000000.0
2008-11-19 12:47:00,3.0573,3.0573,3.05305,3.05348,5750000.0
2008-11-19 12:48:00,3.05601,3.05723,3.04962,3.0542,8000000.0
2008-11-19 12:49:00,3.05165,3.05661,3.05063,3.05661,7500000.0
2008-11-19 12:50:00,3.05389,3.05679,3.05242,3.05451,18250000.0
2008-11-19 12:51:00,3.05375,3.05706,3.05024,3.05608,10500000.0
2008-11-19 12:52:00,3.05534,3.05887,3.05427,3.05582,9750000.0
2008-11-19 12:53:00,3.05725,3.05874,3.05402,3.05666,8500000.0
2008-11-19 12:54:00,3.05838,3.05838,3.0524,3.05651,13500000.0
2008-11-19 12:55:00,3.05388,3.05687,3.05158,3.05451,10500000.0
2008-11-19 12:56:00,3.05423,3.0593,3.05143,3.05564,11380000.0
2008-11-19 12:57:00,3.05578,3.0579,3.05178,3.0579,9250000.0
2008-11-19 12:58:00,3.05135,3.058,3.05135,3.058,5500000.0
2008-11-19 12:59:00,3.05687,3.05733,3.0531,3.05706,11000000.0
2008-11-19 13:00:00,3.05734,3.05867,3.05323,3.05637,9880000.0
2008-11-19 13:01:00,3.05807,3.0601,3.05263,3.05922,7500000.0
2008-11-19 13:02:00,3.05934,3.06296,3.0565,3.06077,10500000.0
2008-11-19 13:03:00,3.05432,3.06115,3.05432,3.06091,13000000.0
2008-11-19 13:04:00,3.05787,3.0614,3.05614,3.05877,10630000.0
2008-11-19 13:05:00,3.05724,3.06274,3.05724,3.06274,8880000.0
2008-11-19 13:06:00,3.05767,3.06186,3.05645,3.05801,6000000.0
2008-11-19 13:07:00,3.05784,3.06311,3.05543,3.05902,11750000.0
2008-11-19 13:08:00,3.06419,3.06419,3.05873,3.05942,5750000.0
2008-11-19 13:09:00,3.06197,3.06197,3.05503,3.05701,5500000.0
2008-11-19 13:10:00,3.05784,3.05909,3.05425,3.0573,9500000.0
2008-11-19 13:11:00,3.06031,3.06031,3.0559,3.05943,8500000.0
2008-11-19 13:12:00,3.05746,3.05805,3.05373,3.057,8130000.0
2008-11-19 13:13:00,3.05312,3.05794,3.05222,3.05692,10130000.0
2008-11-19 13:14:00,3.05379,3.05863,3.05118,3.05805,5500000.0
2008-11-19 13:15:00,3.05844,3.06226,3.05704,3.05704,6250000.0
2008-11-19 13:16:00,3.05732,3.06109,3.05555,3.06109,9250000.0
2008-11-19 13:17:00,3.05798,3.06131,3.05766,3.06131,10000000.0
2008-11-19 13:18:00,3.05724,3.06168,3.05691,3.06168,7500000.0
2008-11-19 13:19:00,3.05767,3.06173,3.05767,3.06115,7500000.0
2008-11-19 13:20:00,3.05842,3.06231,3.05786,3.06025,9130000.0
2008-11-19 13:21:00,3.05943,3.06159,3.05597,3.05951,7380000.0
2008-11-19 13:22:00,3.05959,3.06104,3.05588,3.0589,11500000.0
2008-11-19 13:23:00,3.06058,3.0612,3.05648,3.06088,8250000.0
2008-11-19 13:24:00,3.06113,3.06172,3.05699,3.06139,11250000.0
2008-11-19 13:25:00,3.06145,3.06231,3.05726,3.06074,10000000.0
2008-11-19 13:26:00,3.0602,3.06323,3.05944,3.06102,10000000.0
2008-11-19 13:27:00,3.06415,3.06415,3.05643,3.06301,8250000.0
2008-11-19 13:28:00,3.05948,3.06415,3.05948,3.06075,14750000.0
2008-11-19 13:29:00,3.06401,3.06401,3.05971,3.05971,8500000.0
2008-11-19 13:30:00,3.0607,3.06474,3.0593,3.06102,6750000.0
2008-11-19 13:31:00,3.06015,3.06333,3.05974,3.06098,9000000.0
2008-11-19 13:32:00,3.05968,3.0638,3.0594,3.06284,6250000.0
2008-11-19 13:33:00,3.05976,3.06362,3.05853,3.06214,11750000.0
2008-11-19 13:34:00,3.05968,3.06198,3.05899,3.0611,10000000.0
2008-11-19 13:35:00,3.06046,3.06415,3.05748,3.05854,12000000.0
2008-11-19 13:36:00,3.06017,3.06283,3.05943,3.06272,10000000.0
2008-11-19 13:37:00,3.06152,3.06265,3.05654,3.05654,7130000.0
2008-11-19 13:38:00,3.06123,3.06438,3.05873,3.06081,13500000.0
2008-11-19 13:39:00,3.06279,3.06302,3.05673,3.06074,6500000.0
2008-11-19 13:40:00,3.0624,3.0624,3.05642,3.06084,13750000.0
2008-11-19 13:41:00,3.06046,3.06262,3.05632,3.05984,8630000.0
2008-11-19 13:42:00,3.06305,3.06305,3.05873,3.06243,11500000.0
2008-11-19 13:43:00,3.06249,3.06342,3.05789,3.06172,9750000.0
2008-11-19 13:44:00,3.06514,3.0654,3.05887,3.05977,8250000.0
2008-11-19 13:45:00,3.06344,3.06515,3.05858,3.06015,6500000.0
2008-11-19 13:46:00,3.0619,3.06564,3.06113,3.06286,10500000.0
2008-11-19 13:47:00,3.06253,3.06518,3.05699,3.06176,10750000.0
2008-11-19 13:48:00,3.06101,3.06486,3.05942,3.06379,5500000.0
2008-11-19 13:49:00,3.05902,3.06588,3.05694,3.06308,9500000.0
2008-11-19 13:50:00,3.06075,3.06286,3.05946,3.06279,5750000.0
2008-11-19 13:51:00,3.06285,3.06593,3.05688,3.06415,10000000.0
2008-11-19 13:52:00,3.06274,3.06517,3.06034,3.06517,8750000.0
2008-11-19 13:53:00,3.06228,3.0651,3.06088,3.0625,8500000.0
2008-11-19 13:54:00,3.06315,3.06578,3.06204,3.06292,10750000.0
2008-11-19 13:55:00,3.0657,3.0657,3.06177,3.0643,7750000.0
2008-11-19 13:56:00,3.06132,3.06484,3.05926,3.06274,9750000.0
2008-11-19 13:57:00,3.06402,3.06437,3.06167,3.06335,7250000.0
2008-11-19 13:58:00,3.06232,3.06528,3.05865,3.05989,11880000.0
2008-11-19 13:59:00,3.06323,3.06427,3.05791,3.05791,9750000.0
2008-11-19 14:00:00,3.0648,3.0653,3.06098,3.06115,5250000.0
2008-11-19 14:01:00,3.06077,3.06338,3.05744,3.05884,8500000.0
2008-11-19 14:02:00,3.05752,3.06215,3.05563,3.05608,8500000.0
2008-11-19 14:03:00,3.05596,3.0594,3.05377,3.05855,8500000.0
2008-11-19 14:04:00,3.05407,3.05738,3.05346,3.05477,10000000.0
2008-11-19 14:05:00,3.05424,3.05597,3.04609,3.04861,7000000.0
2008-11-19 14:06:00,3.04899,3.0521,3.03979,3.04358,6630000.0
2008-11-19 14:07:00,3.04501,3.04865,3.04256,3.04413,10500000.0
2008-11-19 14:08:00,3.04466,3.04544,3.04131,3.04529,8250000.0
2008-11-19 14:09:00,3.04487,3.04579,3.04158,3.04223,7000000.0
2008-11-19 14:10:00,3.04035,3.04251,3.0385,3.04195,5250000.0
2008-11-19 14:11:00,3.03744,3.04038,3.02876,3.04038,10250000.0
2008-11-19 14:12:00,3.0378,3.04536,3.03723,3.04064,10250000.0
2008-11-19 14:13:00,3.04145,3.04471,3.03908,3.04357,6750000.0
2008-11-19 14:14:00,3.03925,3.04546,3.03925,3.04155,8750000.0
2008-11-19 14:15:00,3.04345,3.04366,3.0392,3.04087,7760000.0
2008-11-19 14:16:00,3.03973,3.0419,3.0372,3.04042,7880000.0
2008-11-19 14:17:00,3.04095,3.04153,3.03799,3.03936,10000000.0
2008-11-19 14:18:00,3.0398,3.04166,3.03731,3.04166,9000000.0
2008-11-19 14:19:00,3.03683,3.04224,3.03683,3.03741,5750000.0
2008-11-19 14:20:00,3.03668,3.04207,3.0361,3.03972,7250000.0
2008-11-19 14:21:00,3.03943,3.04242,3.03739,3.04045,7250000.0
2008-11-19 14:22:00,3.0395,3.04192,3.03741,3.04154,8500000.0
2008-11-19 14:23:00,3.04006,3.042,3.03708,3.03987,7750000.0
2008-11-19 14:24:00,3.03566,3.03861,3.03284,3.03861,11000000.0
2008-11-19 14:25:00,3.03739,3.03973,3.03609,3.03766,7750000.0
2008-11-19 14:26:00,3.03805,3.0408,3.0349,3.04023,8500000.0
2008-11-19 14:27:00,3.03797,3.04,3.03478,3.03694,7500000.0
2008-11-19 14:28:00,3.03848,3.04067,3.035,3.035,11250000.0
2008-11-19 14:29:00,3.04033,3.04246,3.03665,3.04246,8250000.0
2008-11-19 14:30:00,3.03912,3.04482,3.03665,3.03768,5500000.0
2008-11-19 14:31:00,3.03816,3.04084,3.03306,3.03816,9380000.0
2008-11-19 14:32:00,3.04122,3.04186,3.03669,3.04166,9130000.0
2008-11-19 14:33:00,3.04198,3.0446,3.03818,3.03996,10250000.0
2008-11-19 14:34:00,3.03975,3.04072,3.03726,3.03861,10630000.0
2008-11-19 14:35:00,3.03517,3.04086,3.02696,3.03588,11250000.0
2008-11-19 14:36:00,3.03632,3.04217,3.0343,3.03791,16000000.0
2008-11-19 14:37:00,3.03434,3.0381,3.03363,3.03678,6250000.0
2008-11-19 14:38:00,3.03486,3.04022,3.0345,3.04022,6750000.0
2008-11-19 14:39:00,3.03916,3.03993,3.03462,3.03462,5250000.0
2008-11-19 14:40:00,3.03795,3.03873,3.03466,3.03748,10380000.0
2008-11-19 14:41:00,3.03867,3.04022,3.03682,3.04022,6380000.0
2008-11-19 14:42:00,3.03916,3.03916,3.0352,3.0352,6250000.0
2008-11-19 14:43:00,3.03765,3.03834,3.03418,3.03666,12000000.0
2008-11-19 14:44:00,3.0321,3.0394,3.03203,3.03781,7500000.0
2008-11-19 14:45:00,3.03871,3.03938,3.0347,3.03575,10000000.0
2008-11-19 14:46:00,3.03344,3.03888,3.02676,3.03799,9500000.0
2008-11-19 14:47:00,3.03862,3.03938,3.03612,3.03824,8000000.0
2008-11-19 14:48:00,3.03854,3.04089,3.03606,3.03716,12250000.0
2008-11-19 14:49:00,3.03731,3.03988,3.03399,3.03844,8250000.0
2008-11-19 14:50:00,3.03594,3.03902,3.03214,3.03902,9250000.0
2008-11-19 14:51:00,3.03909,3.03979,3.03492,3.03966,12500000.0
2008-11-19 14:52:00,3.03725,3.03999,3.03361,3.03719,9500000.0
2008-11-19 14:53:00,3.03586,3.0387,3.03399,3.03786,9250000.0
2008-11-19 14:54:00,3.03651,3.0401,3.03243,3.03888,13500000.0
2008-11-19 14:55:00,3.03868,3.04086,3.03593,3.03874,10250000.0
2008-11-19 14:56:00,3.03819,3.04066,3.0372,3.03753,9500000.0
2008-11-19 14:57:00,3.03851,3.04094,3.03747,3.03956,7250000.0
2008-11-19 14:58:00,3.03705,3.04102,3.03668,3.03668,8380000.0
2008-11-19 14:59:00,3.03999,3.04122,3.03761,3.03906,8250000.0
2008-11-19 15:00:00,3.03929,3.04264,3.0376,3.04004,12750000.0
2008-11-19 15:01:00,3.03846,3.04343,3.03846,3.04095,12250000.0
2008-11-19 15:02:00,3.04231,3.04299,3.03794,3.04274,11130000.0
2008-11-19 15:03:00,3.03922,3.04481,3.03735,3.04175,15750000.0
2008-11-19 15:04:00,3.04085,3.04422,3.03795,3.03795,8500000.0
2008-11-19 15:05:00,3.04254,3.04359,3.03926,3.03926,8000000.0
2008-11-19 15:06:00,3.04352,3.04352,3.03707,3.04079,6000000.0
2008-11-19 15:07:00,3.03895,3.04311,3.03855,3.04199,5880000.0
2008-11-19 15:08:00,3.04213,3.04213,3.03913,3.04091,8500000.0
2008-11-19 15:09:00,3.04386,3.04386,3.03978,3.04195,8500000.0
2008-11-19 15:10:00,3.04323,3.04403,3.03995,3.04403,7250000.0
2008-11-19 15:11:00,3.0427,3.0441,3.03948,3.0413,13750000.0
2008-11-19 15:12:00,3.04427,3.04446,3.03885,3.04102,10250000.0
2008-11-19 15:13:00,3.03735,3.04356,3.03631,3.04356,12380000.0
2008-11-19 15:14:00,3.04284,3.04399,3.03837,3.03837,5750000.0
2008-11-19 15:15:00,3.0396,3.04423,3.03932,3.04085,10130000.0
2008-11-19 15:16:00,3.04184,3.04538,3.04184,3.04333,6380000.0
2008-11-19 15:17:00,3.04373,3.04909,3.03931,3.04388,15500000.0
2008-11-19 15:18:00,3.04433,3.04567,3.03989,3.03989,6000000.0
2008-11-19 15:19:00,3.04338,3.04365,3.03925,3.03925,7880000.0
2008-11-19 15:20:00,3.04081,3.04356,3.03945,3.04242,8250000.0
2008-11-19 15:21:00,3.03788,3.04322,3.02946,3.04224,9500000.0
2008-11-19 15:22:00,3.03746,3.04036,3.03338,3.03338,15750000.0
2008-11-19 15:23:00,3.03848,3.03848,3.03179,3.03618,5500000.0
2008-11-19 15:24:00,3.03439,3.03753,3.03292,3.03753,8500000.0
2008-11-19 15:25:00,3.03626,3.03663,3.03429,3.03561,11630000.0
2008-11-19 15:26:00,3.03564,3.03738,3.03183,3.03738,12000000.0
2008-11-19 15:27:00,3.03675,3.03792,3.0351,3.03752,6250000.0
2008-11-19 15:28:00,3.03758,3.03927,3.03541,3.03641,5500000.0
2008-11-19 15:29:00,3.03582,3.03994,3.03542,3.03829,5500000.0
2008-11-19 15:30:00,3.03612,3.03898,3.03594,3.03682,6000000.0
2008-11-19 15:31:00,3.03308,3.03785,3.03308,3.0374,8750000.0
2008-11-19 15:32:00,3.03396,3.03806,3.03312,3.03691,11250000.0
2008-11-19 15:33:00,3.03644,3.03897,3.03587,3.0378,8500000.0
2008-11-19 15:34:00,3.03537,3.03941,3.03467,3.03941,5250000.0
2008-11-19 15:35:00,3.03854,3.03924,3.03447,3.03732,6500000.0
2008-11-19 15:36:00,3.03847,3.04072,3.03438,3.0389,9750000.0
2008-11-19 15:37:00,3.0414,3.0414,3.03723,3.04039,6500000.0
2008-11-19 15:38:00,3.03387,3.0389,3.02988,3.0343,11250000.0
2008-11-19 15:39:00,3.03688,3.03736,3.03086,3.03548,8250000.0
2008-11-19 15:40:00,3.03713,3.03777,3.03245,3.03728,10630000.0
2008-11-19 15:41:00,3.03459,3.03871,3.03409,3.03409,8500000.0
2008-11-19 15:42:00,3.03979,3.04039,3.03667,3.03788,5500000.0
2008-11-19 15:43:00,3.03719,3.04139,3.03699,3.04139,5500000.0
2008-11-19 15:44:00,3.03972,3.04022,3.0349,3.0349,9000000.0
2008-11-19 15:45:00,3.03878,3.0432,3.03449,3.0432,9880000.0
2008-11-19 15:46:00,3.04362,3.04362,3.03844,3.04005,13000000.0
2008-11-19 15:47:00,3.043,3.0441,3.03961,3.04101,10500000.0
2008-11-19 15:48:00,3.0444,3.0444,3.04186,3.04242,7000000.0
2008-11-19 15:49:00,3.04392,3.04435,3.03802,3.04193,9250000.0
2008-11-19 15:50:00,3.04517,3.04729,3.03947,3.04524,10500000.0
2008-11-19 15:51:00,3.0489,3.0489,3.04093,3.04679,6750000.0
2008-11-19 15:52:00,3.04247,3.04654,3.04163,3.04485,7250000.0
2008-11-19 15:53:00,3.04618,3.04688,3.03934,3.04246,8000000.0
2008-11-19 15:54:00,3.04524,3.046,3.03951,3.04365,9260000.0
2008-11-19 15:55:00,3.04405,3.04405,3.03884,3.04265,6250000.0
2008-11-19 15:56:00,3.04204,3.04451,3.04101,3.04378,7750000.0
2008-11-19 15:57:00,3.04509,3.04509,3.03911,3.04048,12500000.0
2008-11-19 15:58:00,3.04457,3.04457,3.03747,3.03747,7500000.0
2008-11-19 15:59:00,3.03996,3.04246,3.03655,3.04094,7750000.0
2008-11-19 16:00:00,3.04146,3.04175,3.03569,3.0403,11250000.0
2008-11-19 16:01:00,3.04096,3.04277,3.03526,3.03526,10000000.0
2008-11-19 16:02:00,3.03887,3.04215,3.03585,3.03687,6000000.0
2008-11-19 16:03:00,3.03877,3.04,3.03756,3.03769,6250000.0
2008-11-19 16:04:00,3.03847,3.04095,3.03448,3.03575,6250000.0
2008-11-19 16:05:00,3.0355,3.03735,3.03144,3.03436,8000000.0
2008-11-19 16:06:00,3.03529,3.03529,3.03267,3.03374,5500000.0
2008-11-19 16:07:00,3.03444,3.03562,3.02852,3.03161,10380000.0
2008-11-19 16:08:00,3.03319,3.03319,3.02724,3.02853,5500000.0
2008-11-19 16:09:00,3.02848,3.03019,3.02103,3.02134,7130000.0
2008-11-19 16:10:00,3.01814,3.0227,3.01268,3.01873,9880000.0
2008-11-19 16:11:00,3.02002,3.02209,3.01226,3.01376,11380000.0
2008-11-19 16:12:00,3.01606,3.01606,3.0055,3.00883,8750000.0
2008-11-19 16:13:00,3.01168,3.01283,3.00458,3.00458,5750000.0
2008-11-19 16:14:00,3.00199,3.00673,2.99723,3.0018,9250000.0
2008-11-19 16:15:00,2.99854,3.00454,2.99854,2.99918,7000000.0
2008-11-19 16:16:00,2.99802,3.00373,2.99366,2.99735,12250000.0
2008-11-19 16:17:00,2.99892,3.00026,2.99663,2.99898,8250000.0
2008-11-19 16:18:00,3.0008,3.00311,2.99518,2.99668,7750000.0
2008-11-19 16:19:00,2.99716,3.00137,2.99231,2.99718,13250000.0
2008-11-19 16:20:00,2.99817,3.0003,2.99243,2.99858,8500000.0
2008-11-19 16:21:00,3.00172,3.00436,2.9971,2.9971,6750000.0
2008-11-19 16:22:00,3.00275,3.00388,2.99919,3.00196,9000000.0
2008-11-19 16:23:00,3.00317,3.00751,3.00317,3.00536,13250000.0
2008-11-19 16:24:00,3.00202,3.00658,2.99975,3.00583,10750000.0
2008-11-19 16:25:00,3.0076,3.0076,3.00408,3.00738,8500000.0
2008-11-19 16:26:00,3.00592,3.00889,3.00404,3.00889,10500000.0
2008-11-19 16:27:00,3.00734,3.00889,3.0037,3.00554,12000000.0
2008-11-19 16:28:00,3.00481,3.00835,3.00093,3.00093,10750000.0
2008-11-19 16:29:00,3.00275,3.00283,2.99858,3.00044,6630000.0
2008-11-19 16:30:00,3.0031,3.0031,2.9959,3.00054,8000000.0
2008-11-19 16:31:00,3.00012,3.00012,2.99694,2.99988,8000000.0
2008-11-19 16:32:00,3.0009,3.0023,2.99677,2.99993,10500000.0
2008-11-19 16:33:00,2.99892,3.00031,2.99414,2.99638,9500000.0
2008-11-19 16:34:00,2.9951,2.99807,2.98966,2.99053,13500000.0
2008-11-19 16:35:00,2.98787,2.99387,2.9857,2.98749,8630000.0
2008-11-19 16:36:00,2.98636,2.99018,2.98436,2.98466,12380000.0
2008-11-19 16:37:00,2.98116,2.9856,2.9811,2.9811,6500000.0
2008-11-19 16:38:00,2.98036,2.98209,2.97602,2.97602,10250000.0
2008-11-19 16:39:00,2.97733,2.97803,2.96895,2.97182,8500000.0
2008-11-19 16:40:00,2.97349,2.9745,2.96487,2.9684,9500000.0
2008-11-19 16:41:00,2.96686,2.97601,2.96686,2.97375,8380000.0
2008-11-19 16:42:00,2.97372,2.98456,2.96995,2.97883,10250000.0
2008-11-19 16:43:00,2.9787,2.98429,2.9787,2.98276,6130000.0
2008-11-19 16:44:00,2.98031,2.98339,2.97859,2.98051,9000000.0
2008-11-19 16:45:00,2.98053,2.98434,2.97635,2.98064,7500000.0
2008-11-19 16:46:00,2.97933,2.98568,2.97868,2.97868,11880000.0
2008-11-19 16:47:00,2.98111,2.98688,2.98111,2.98459,5500000.0
2008-11-19 16:48:00,2.98639,2.9884,2.98264,2.98531,9000000.0
2008-11-19 16:49:00,2.98679,2.98716,2.98066,2.98441,7380000.0
2008-11-19 16:50:00,2.98451,2.98451,2.97669,2.98047,7250000.0
2008-11-19 16:51:00,2.97922,2.98101,2.97848,2.98101,5500000.0
2008-11-19 16:52:00,2.97988,2.98173,2.97634,2.98173,6880000.0
2008-11-19 16:53:00,2.97953,2.98211,2.97827,2.98151,6000000.0
2008-11-19 16:54:00,2.98007,2.98221,2.97723,2.97823,14130000.0
2008-11-19 16:55:00,2.98194,2.98358,2.97884,2.97884,6750000.0
2008-11-19 16:56:00,2.98676,2.98676,2.97757,2.97878,7630000.0
2008-11-19 16:57:00,2.97573,2.97893,2.97566,2.97893,8630000.0
2008-11-19 16:58:00,2.97448,2.9815,2.97367,2.97519,9750000.0
2008-11-19 16:59:00,2.97593,2.98081,2.96497,2.96597,11250000.0
2008-11-19 17:00:00,2.96528,2.97059,2.96466,2.96983,11500000.0
2008-11-19 17:01:00,2.96996,2.97193,2.96454,2.9701,9500000.0
2008-11-19 17:02:00,2.96935,2.96961,2.96448,2.96448,8500000.0
2008-11-19 17:03:00,2.96809,2.96899,2.96552,2.96766,8750000.0
2008-11-19 17:04:00,2.96975,2.96975,2.96695,2.96785,8500000.0
2008-11-19 17:05:00,2.96955,2.97186,2.96512,2.96684,7380000.0
2008-11-19 17:06:00,2.96777,2.97278,2.96768,2.97278,8750000.0
2008-11-19 17:07:00,2.97344,2.97344,2.96744,2.97206,11130000.0
2008-11-19 17:08:00,2.96545,2.96989,2.96469,2.96469,19000000.0
2008-11-19 17:09:00,2.96687,2.96865,2.96457,2.96609,6130000.0
2008-11-19 17:10:00,2.96189,2.9675,2.96189,2.9659,7750000.0
2008-11-19 17:11:00,2.96515,2.96883,2.96173,2.96522,7880000.0
2008-11-19 17:12:00,2.96509,2.96626,2.96081,2.96081,5630000.0
2008-11-19 17:13:00,2.96025,2.96482,2.95679,2.96062,6750000.0
2008-11-19 17:14:00,2.96043,2.96058,2.94945,2.94945,6000000.0
2008-11-19 17:15:00,2.95362,2.95466,2.95163,2.95195,11000000.0
2008-11-19 17:16:00,2.95146,2.95926,2.94696,2.95922,11500000.0
2008-11-19 17:17:00,2.95989,2.96121,2.95634,2.96102,8630000.0
2008-11-19 17:18:00,2.9612,2.9612,2.95695,2.96026,7500000.0
2008-11-19 17:19:00,2.95563,2.96877,2.95563,2.96754,11130000.0
2008-11-19 17:20:00,2.96813,2.9733,2.96545,2.9733,12130000.0
2008-11-19 17:21:00,2.9732,2.9732,2.96637,2.97039,8630000.0
2008-11-19 17:22:00,2.96848,2.96909,2.96251,2.96784,7130000.0
2008-11-19 17:23:00,2.96516,2.96897,2.96098,2.96897,10500000.0
2008-11-19 17:24:00,2.96445,2.96957,2.96445,2.96957,5250000.0
2008-11-19 17:25:00,2.96828,2.97079,2.96788,2.97054,12250000.0
2008-11-19 17:26:00,2.96967,2.97402,2.96796,2.97402,6000000.0
2008-11-19 17:27:00,2.9711,2.97334,2.96698,2.96955,10500000.0
2008-11-19 17:28:00,2.96938,2.97116,2.96882,2.97116,7000000.0
2008-11-19 17:29:00,2.97125,2.98365,2.97066,2.98012,6880000.0
2008-11-19 17:30:00,2.97712,2.97942,2.97535,2.97875,7000000.0
2008-11-19 17:31:00,2.9778,2.98372,2.97623,2.98359,5750000.0
2008-11-19 17:32:00,2.98145,2.99375,2.97882,2.99159,8750000.0
2008-11-19 17:33:00,2.99616,2.99616,2.98782,2.99033,8500000.0
2008-11-19 17:34:00,2.99053,2.99202,2.98649,2.98813,9630000.0
2008-11-19 17:35:00,2.98483,2.98862,2.98457,2.98722,5750000.0
2008-11-19 17:36:00,2.98587,3.00592,2.98406,3.00592,9000000.0
2008-11-19 17:37:00,3.00289,3.00655,3.00193,3.00475,10380000.0
2008-11-19 17:38:00,3.00188,3.00417,2.99774,3.00213,8760000.0
2008-11-19 17:39:00,3.00077,3.00455,2.99516,3.00455,6750000.0
2008-11-19 17:40:00,3.00687,3.00687,3.00104,3.00572,12380000.0
2008-11-19 17:41:00,3.00191,3.00465,3.0008,3.00136,11880000.0
2008-11-19 17:42:00,3.00451,3.00481,3.00015,3.00294,8500000.0
2008-11-19 17:43:00,3.0053,3.00619,3.00086,3.00281,5500000.0
2008-11-19 17:44:00,3.00621,3.00621,2.99967,3.00096,6630000.0
2008-11-19 17:45:00,3.00375,3.00445,2.9992,3.00369,6250000.0
2008-11-19 17:46:00,3.00257,3.00663,2.9999,3.00242,11750000.0
2008-11-19 17:47:00,3.00723,3.00782,3.0021,3.00602,6630000.0
2008-11-19 17:48:00,3.00711,3.00949,3.0041,3.00772,10250000.0
2008-11-19 17:49:00,3.00618,3.00983,3.00349,3.006,10380000.0
2008-11-19 17:50:00,3.0085,3.00959,3.00467,3.00467,10750000.0
2008-11-19 17:51:00,3.00634,3.00916,3.00402,3.00628,9500000.0
2008-11-19 17:52:00,3.00657,3.00808,3.00572,3.00808,6000000.0
2008-11-19 17:53:00,3.00689,3.0074,3.0022,3.00727,11750000.0
2008-11-19 17:54:00,3.00552,3.00761,3.00528,3.00761,11000000.0
2008-11-19 17:55:00,3.00858,3.00947,3.0062,3.0062,5130000.0
2008-11-19 17:56:00,3.00751,3.01097,3.00632,3.00942,13130000.0
2008-11-19 17:57:00,3.0064,3.01095,3.00337,3.00773,6250000.0
2008-11-19 17:58:00,3.01118,3.012,3.00706,3.00924,6500000.0
2008-11-19 17:59:00,3.01332,3.01541,3.01198,3.01425,5250000.0
2008-11-19 18:00:00,3.01486,3.02559,3.01334,3.02407,14890000.0
2008-11-19 18:01:00,3.02573,3.02573,3.01676,3.02168,10000000.0
2008-11-19 18:02:00,3.02564,3.02564,3.01904,3.02422,12500000.0
2008-11-19 18:03:00,3.02319,3.02541,3.02037,3.02158,7250000.0
2008-11-19 18:04:00,3.0216,3.02386,3.01654,3.02386,5750000.0
2008-11-19 18:05:00,3.01623,3.02204,3.01242,3.01915,9500000.0
2008-11-19 18:06:00,3.01971,3.02121,3.01843,3.02121,8130000.0
2008-11-19 18:07:00,3.02116,3.0216,3.01752,3.01899,10000000.0
2008-11-19 18:08:00,3.01954,3.02047,3.0131,3.02026,6630000.0
2008-11-19 18:09:00,3.02155,3.02207,3.01173,3.01225,7500000.0
2008-11-19 18:10:00,3.01251,3.0148,3.00893,3.01184,6750000.0
2008-11-19 18:11:00,3.01158,3.01213,3.00742,3.0112,9880000.0
2008-11-19 18:12:00,3.01245,3.01463,3.0087,3.0087,7510000.0
2008-11-19 18:13:00,3.0092,3.01146,3.00751,3.01146,9000000.0
2008-11-19 18:14:00,3.01115,3.01185,3.00777,3.0102,10750000.0
2008-11-19 18:15:00,3.0126,3.01283,3.01021,3.01283,9250000.0
2008-11-19 18:16:00,3.01018,3.01391,3.01008,3.01366,9510000.0
2008-11-19 18:17:00,3.01398,3.01398,3.00859,3.009,23250000.0
2008-11-19 18:18:00,3.01042,3.01657,3.00983,3.01286,12750000.0
2008-11-19 18:19:00,3.01658,3.01748,3.01354,3.01748,5750000.0
2008-11-19 18:20:00,3.0148,3.02692,3.0148,3.0249,10500000.0
2008-11-19 18:21:00,3.0236,3.0337,3.0236,3.03275,5500000.0
2008-11-19 18:22:00,3.02636,3.03382,3.02441,3.03197,9000000.0
2008-11-19 18:23:00,3.03466,3.03647,3.03069,3.03647,7130000.0
2008-11-19 18:24:00,3.03669,3.03881,3.03277,3.03881,12250000.0
2008-11-19 18:25:00,3.03556,3.04265,3.03556,3.04265,11500000.0
2008-11-19 18:26:00,3.04301,3.04492,3.03692,3.04211,5250000.0
2008-11-19 18:27:00,3.03957,3.04133,3.03605,3.04041,6880000.0
2008-11-19 18:28:00,3.04032,3.0421,3.03968,3.0421,6750000.0
2008-11-19 18:29:00,3.04436,3.04803,3.04415,3.04803,5500000.0
2008-11-19 18:30:00,3.04787,3.04787,3.03764,3.04627,15750000.0
2008-11-19 18:31:00,3.04832,3.04832,3.03677,3.03677,9000000.0
2008-11-19 18:32:00,3.0357,3.04073,3.03147,3.03877,9500000.0
2008-11-19 18:33:00,3.04086,3.04125,3.03795,3.04012,6250000.0
2008-11-19 18:34:00,3.04074,3.04092,3.03629,3.03647,12500000.0
2008-11-19 18:35:00,3.0385,3.03974,3.03313,3.03835,10000000.0
2008-11-19 18:36:00,3.03797,3.03944,3.03412,3.03944,10750000.0
2008-11-19 18:37:00,3.04073,3.04073,3.03454,3.03915,7000000.0
2008-11-19 18:38:00,3.03649,3.03847,3.03238,3.03535,10250000.0
2008-11-19 18:39:00,3.02901,3.03354,3.02853,3.0325,10250000.0
2008-11-19 18:40:00,3.03387,3.03639,3.0287,3.03639,5250000.0
2008-11-19 18:41:00,3.03527,3.03541,3.03118,3.03225,9750000.0
2008-11-19 18:42:00,3.03309,3.03554,3.03204,3.03554,10500000.0
2008-11-19 18:43:00,3.03364,3.03856,3.03304,3.03628,12130000.0
2008-11-19 18:44:00,3.03431,3.03626,3.03061,3.03626,14250000.0
2008-11-19 18:45:00,3.03415,3.03599,3.03219,3.03569,8880000.0
2008-11-19 18:46:00,3.03557,3.03713,3.0319,3.03713,9500000.0
2008-11-19 18:47:00,3.03613,3.03805,3.03154,3.03766,6750000.0
2008-11-19 18:48:00,3.03771,3.03836,3.034,3.03613,11000000.0
2008-11-19 18:49:00,3.03686,3.03814,3.0359,3.03766,7000000.0
2008-11-19 18:50:00,3.03642,3.03642,3.03365,3.03537,8000000.0
2008-11-19 18:51:00,3.03351,3.03706,3.03274,3.03274,9130000.0
2008-11-19 18:52:00,3.03589,3.03651,3.03143,3.03255,6010000.0
2008-11-19 18:53:00,3.03397,3.03474,3.02957,3.032,8500000.0
2008-11-19 18:54:00,3.03308,3.03488,3.0308,3.03276,14500000.0
2008-11-19 18:55:00,3.03448,3.03703,3.03034,3.03268,7880000.0
2008-11-19 18:56:00,3.03607,3.03607,3.02847,3.03167,10500000.0
2008-11-19 18:57:00,3.03191,3.03333,3.02763,3.03264,10380000.0
2008-11-19 18:58:00,3.03303,3.03815,3.03211,3.03815,14500000.0
2008-11-19 18:59:00,3.03491,3.03846,3.03231,3.03764,6750000.0
2008-11-19 19:00:00,3.03636,3.03759,3.03123,3.03759,13630000.0
2008-11-19 19:01:00,3.03576,3.03576,3.03185,3.03271,5750000.0
2008-11-19 19:02:00,3.03348,3.03545,3.02715,3.03415,13250000.0
2008-11-19 19:03:00,3.03675,3.03721,3.03375,3.03629,11380000.0
2008-11-19 19:04:00,3.03432,3.03767,3.0336,3.03566,5130000.0
2008-11-19 19:05:00,3.03516,3.03516,3.02891,3.02979,7630000.0
2008-11-19 19:06:00,3.02659,3.03259,3.02659,3.03069,11380000.0
2008-11-19 19:07:00,3.02953,3.03156,3.02433,3.02469,9500000.0
2008-11-19 19:08:00,3.02855,3.03149,3.02855,3.03087,10500000.0
2008-11-19 19:09:00,3.03037,3.03131,3.02917,3.03074,6000000.0
2008-11-19 19:10:00,3.03042,3.03787,3.0301,3.03774,6250000.0
2008-11-19 19:11:00,3.03905,3.03972,3.03596,3.03972,14000000.0
2008-11-19 19:12:00,3.04062,3.04087,3.03796,3.04007,9750000.0
2008-11-19 19:13:00,3.04105,3.04105,3.03822,3.03945,7500000.0
2008-11-19 19:14:00,3.03814,3.04025,3.03427,3.03427,8260000.0
2008-11-19 19:15:00,3.03254,3.03998,3.03236,3.03902,12000000.0
2008-11-19 19:16:00,3.03976,3.04103,3.03611,3.03995,17750000.0
2008-11-19 19:17:00,3.03792,3.04104,3.03792,3.04023,10250000.0
2008-11-19 19:18:00,3.03968,3.04045,3.03396,3.03514,16250000.0
2008-11-19 19:19:00,3.04142,3.04142,3.03345,3.03345,7500000.0
2008-11-19 19:20:00,3.0415,3.04252,3.03615,3.03777,9000000.0
2008-11-19 19:21:00,3.04061,3.04061,3.03242,3.03752,9000000.0
2008-11-19 19:22:00,3.03897,3.03962,3.03591,3.03949,12000000.0
2008-11-19 19:23:00,3.04051,3.04191,3.03783,3.04191,10260000.0
2008-11-19 19:24:00,3.04178,3.04178,3.03567,3.04122,5250000.0
2008-11-19 19:25:00,3.03903,3.04067,3.0354,3.04067,5500000.0
2008-11-19 19:26:00,3.04068,3.04296,3.03975,3.04205,7000000.0
2008-11-19 19:27:00,3.03858,3.04686,3.03858,3.04157,5500000.0
2008-11-19 19:28:00,3.04116,3.04538,3.03649,3.04326,7000000.0
2008-11-19 19:29:00,3.04486,3.04682,3.03946,3.0443,15250000.0
2008-11-19 19:30:00,3.04325,3.04327,3.04007,3.04184,5500000.0
2008-11-19 19:31:00,3.04224,3.04547,3.03656,3.03863,15000000.0
2008-11-19 19:32:00,3.04191,3.04219,3.03793,3.04159,9250000.0
2008-11-19 19:33:00,3.04258,3.04263,3.03764,3.03837,9750000.0
2008-11-19 19:34:00,3.04217,3.05133,3.04106,3.05108,10750000.0
2008-11-19 19:35:00,3.05182,3.05182,3.04508,3.0487,9250000.0
2008-11-19 19:36:00,3.04447,3.04571,3.04177,3.04566,7000000.0
2008-11-19 19:37:00,3.04575,3.05134,3.04252,3.05134,10500000.0
2008-11-19 19:38:00,3.05328,3.0541,3.05013,3.05113,10500000.0
2008-11-19 19:39:00,3.05227,3.05308,3.04865,3.05103,9630000.0
2008-11-19 19:40:00,3.051,3.051,3.0469,3.04916,7760000.0
2008-11-19 19:41:00,3.05179,3.05184,3.03897,3.03897,8750000.0
2008-11-19 19:42:00,3.0429,3.04299,3.04016,3.04299,7000000.0
2008-11-19 19:43:00,3.04001,3.04233,3.0389,3.04233,6500000.0
2008-11-19 19:44:00,3.04312,3.04525,3.03957,3.04525,8500000.0
2008-11-19 19:45:00,3.04624,3.04956,3.04415,3.04727,11250000.0
2008-11-19 19:46:00,3.0485,3.0485,3.04638,3.04794,6750000.0
2008-11-19 19:47:00,3.04345,3.04841,3.04345,3.04819,8000000.0
2008-11-19 19:48:00,3.04808,3.04923,3.04627,3.04889,6250000.0
2008-11-19 19:49:00,3.04647,3.05066,3.04647,3.04768,7250000.0
2008-11-19 19:50:00,3.05073,3.05073,3.04482,3.04997,11750000.0
2008-11-19 19:51:00,3.04716,3.05132,3.04548,3.04987,7000000.0
2008-11-19 19:52:00,3.04996,3.05203,3.04615,3.05075,7250000.0
2008-11-19 19:53:00,3.0491,3.05103,3.04533,3.04911,6750000.0
2008-11-19 19:54:00,3.04965,3.05172,3.04711,3.05172,6750000.0
2008-11-19 19:55:00,3.05093,3.05126,3.04829,3.05126,10380000.0
2008-11-19 19:56:00,3.05118,3.05118,3.04386,3.04996,9000000.0
2008-11-19 19:57:00,3.04844,3.05042,3.0427,3.04535,23750000.0
2008-11-19 19:58:00,3.04674,3.04795,3.04316,3.04547,10880000.0
2008-11-19 19:59:00,3.0446,3.04763,3.0419,3.04763,5880000.0
2008-11-19 20:00:00,3.04432,3.04664,3.04227,3.04315,9880000.0
2008-11-19 20:01:00,3.04463,3.04622,3.04253,3.04253,7750000.0
2008-11-19 20:02:00,3.04273,3.04451,3.03728,3.03834,9380000.0
2008-11-19 20:03:00,3.03912,3.04046,3.03696,3.04046,7250000.0
2008-11-19 20:04:00,3.04091,3.04091,3.03666,3.03825,8250000.0
2008-11-19 20:05:00,3.03763,3.03869,3.03465,3.03781,9750000.0
2008-11-19 20:06:00,3.037,3.03953,3.0337,3.03919,9000000.0
2008-11-19 20:07:00,3.03806,3.04277,3.03806,3.04228,9750000.0
2008-11-19 20:08:00,3.04033,3.04136,3.03713,3.03713,10250000.0
2008-11-19 20:09:00,3.04038,3.04241,3.03724,3.04198,16250000.0
2008-11-19 20:10:00,3.03962,3.04376,3.03839,3.043,7000000.0
2008-11-19 20:11:00,3.04258,3.04423,3.04003,3.0432,10750000.0
2008-11-19 20:12:00,3.04224,3.04247,3.03987,3.04247,8750000.0
2008-11-19 20:13:00,3.04277,3.04341,3.03769,3.04317,6500000.0
2008-11-19 20:14:00,3.03868,3.04345,3.03786,3.04249,12500000.0
2008-11-19 20:15:00,3.04103,3.04208,3.03693,3.03693,7750000.0
2008-11-19 20:16:00,3.03723,3.04357,3.03723,3.04357,10250000.0
2008-11-19 20:17:00,3.0411,3.0455,3.0411,3.04155,7250000.0
2008-11-19 20:18:00,3.0451,3.04551,3.04126,3.04232,7250000.0
2008-11-19 20:19:00,3.04336,3.04466,3.03749,3.04436,7250000.0
2008-11-19 20:20:00,3.04274,3.0448,3.04067,3.04215,11500000.0
2008-11-19 20:21:00,3.04396,3.04442,3.03968,3.04407,8880000.0
2008-11-19 20:22:00,3.04526,3.04526,3.04231,3.04353,6500000.0
2008-11-19 20:23:00,3.04257,3.04801,3.04174,3.04174,7250000.0
2008-11-19 20:24:00,3.04749,3.04901,3.04252,3.04252,10760000.0
2008-11-19 20:25:00,3.049,3.04943,3.04271,3.04811,9380000.0
2008-11-19 20:26:00,3.04664,3.04977,3.04175,3.04248,10500000.0
2008-11-19 20:27:00,3.04561,3.05004,3.04482,3.04791,7500000.0
2008-11-19 20:28:00,3.04663,3.05189,3.04663,3.05189,8500000.0
2008-11-19 20:29:00,3.05163,3.05163,3.04711,3.05012,15250000.0
2008-11-19 20:30:00,3.04981,3.05095,3.04688,3.05065,12380000.0
2008-11-19 20:31:00,3.0503,3.05176,3.04819,3.04819,9250000.0
2008-11-19 20:32:00,3.05,3.05051,3.04777,3.04777,8000000.0
2008-11-19 20:33:00,3.04997,3.05106,3.04496,3.04754,9000000.0
2008-11-19 20:34:00,3.04923,3.05306,3.04923,3.05306,8250000.0
2008-11-19 20:35:00,3.0523,3.0523,3.04817,3.05131,5750000.0
2008-11-19 20:36:00,3.05155,3.05307,3.05087,3.05274,6880000.0
2008-11-19 20:37:00,3.05097,3.05386,3.04498,3.05297,9880000.0
2008-11-19 20:38:00,3.05407,3.05407,3.05037,3.05277,12250000.0
2008-11-19 20:39:00,3.05031,3.0517,3.04752,3.04752,8000000.0
2008-11-19 20:40:00,3.04906,3.05083,3.04537,3.04969,13500000.0
2008-11-19 20:41:00,3.04825,3.05015,3.04452,3.04824,16250000.0
2008-11-19 20:42:00,3.04704,3.04867,3.04393,3.04867,8130000.0
2008-11-19 20:43:00,3.04905,3.04922,3.04642,3.04642,5750000.0
2008-11-19 20:44:00,3.04916,3.04916,3.045,3.04782,15250000.0
2008-11-19 20:45:00,3.04702,3.048,3.04553,3.04704,6000000.0
2008-11-19 20:46:00,3.04412,3.04656,3.04144,3.04648,5500000.0
2008-11-19 20:47:00,3.04646,3.04673,3.04112,3.04525,7750000.0
2008-11-19 20:48:00,3.04564,3.04661,3.04307,3.04648,7000000.0
2008-11-19 20:49:00,3.04522,3.04702,3.04205,3.04702,8630000.0
2008-11-19 20:50:00,3.04622,3.04854,3.04474,3.04683,10130000.0
2008-11-19 20:51:00,3.04493,3.04817,3.04316,3.04706,9250000.0
2008-11-19 20:52:00,3.04779,3.04867,3.04333,3.04745,12500000.0
2008-11-19 20:53:00,3.04788,3.04811,3.04331,3.04754,9500000.0
2008-11-19 20:54:00,3.04662,3.04688,3.04169,3.04253,6750000.0
2008-11-19 20:55:00,3.04498,3.04591,3.04051,3.04523,12630000.0
2008-11-19 20:56:00,3.04071,3.04449,3.04071,3.04166,10000000.0
2008-11-19 20:57:00,3.04416,3.04468,3.0396,3.04435,10880000.0
2008-11-19 20:58:00,3.04441,3.04534,3.04218,3.04244,13010000.0
2008-11-19 20:59:00,3.04508,3.04762,3.04286,3.04538,11750000.0
2008-11-19 21:00:00,3.04506,3.04689,3.04239,3.04395,7000000.0
2008-11-19 21:01:00,3.04571,3.04637,3.04339,3.04637,6250000.0
2008-11-19 21:02:00,3.0439,3.04611,3.04237,3.04237,11000000.0
2008-11-19 21:03:00,3.04485,3.04713,3.04485,3.04666,14000000.0
2008-11-19 21:04:00,3.0468,3.04862,3.04672,3.04765,6500000.0
2008-11-19 21:05:00,3.04723,3.04952,3.04692,3.0493,7880000.0
2008-11-19 21:06:00,3.0485,3.05105,3.04746,3.04831,9750000.0
2008-11-19 21:07:00,3.05031,3.05154,3.04811,3.04971,7750000.0
2008-11-19 21:08:00,3.04924,3.04953,3.0463,3.04856,10500000.0
2008-11-19 21:09:00,3.04796,3.04849,3.0443,3.04606,9250000.0
2008-11-19 21:10:00,3.04481,3.0479,3.04374,3.04374,13750000.0
2008-11-19 21:11:00,3.04471,3.0461,3.04268,3.0461,5500000.0
2008-11-19 21:12:00,3.04607,3.04737,3.04408,3.04408,7000000.0
2008-11-19 21:13:00,3.04656,3.04804,3.04281,3.04403,9000000.0
2008-11-19 21:14:00,3.04346,3.04468,3.0404,3.0404,5250000.0
2008-11-19 21:15:00,3.0449,3.04565,3.04146,3.04166,10500000.0
2008-11-19 21:16:00,3.04371,3.04602,3.04145,3.04145,6000000.0
2008-11-19 21:17:00,3.04371,3.04505,3.03907,3.04402,10250000.0
2008-11-19 21:18:00,3.04255,3.04792,3.04181,3.04792,6750000.0
2008-11-19 21:19:00,3.04757,3.05013,3.04656,3.04974,7630000.0
2008-11-19 21:20:00,3.04903,3.05104,3.04692,3.05104,6500000.0
2008-11-19 21:21:00,3.04834,3.05074,3.04754,3.04755,13000000.0
2008-11-19 21:22:00,3.04415,3.05206,3.04415,3.0476,11500000.0
2008-11-19 21:23:00,3.05105,3.05267,3.05089,3.05267,6000000.0
2008-11-19 21:24:00,3.05308,3.0538,3.05143,3.05143,7380000.0
2008-11-19 21:25:00,3.0547,3.05473,3.04959,3.05153,9880000.0
2008-11-19 21:26:00,3.04743,3.0518,3.04601,3.04989,6250000.0
2008-11-19 21:27:00,3.04746,3.05032,3.04658,3.04658,6000000.0
2008-11-19 21:28:00,3.04858,3.0517,3.04686,3.05146,8750000.0
2008-11-19 21:29:00,3.05022,3.05197,3.04739,3.05168,6630000.0
2008-11-19 21:30:00,3.0508,3.05316,3.04758,3.05206,7750000.0
2008-11-19 21:31:00,3.04938,3.05322,3.0485,3.04932,11250000.0
2008-11-19 21:32:00,3.04931,3.05302,3.04833,3.05143,5750000.0
2008-11-19 21:33:00,3.05067,3.05259,3.04969,3.0513,7750000.0
2008-11-19 21:34:00,3.0512,3.05321,3.05028,3.05321,7130000.0
2008-11-19 21:35:00,3.04886,3.05603,3.04886,3.05583,9250000.0
2008-11-19 21:36:00,3.05663,3.05819,3.05615,3.05778,8500000.0
2008-11-19 21:37:00,3.05506,3.05686,3.05082,3.05082,9000000.0
2008-11-19 21:38:00,3.04876,3.0504,3.03867,3.04474,8130000.0
2008-11-19 21:39:00,3.04763,3.05376,3.04706,3.04706,12000000.0
2008-11-19 21:40:00,3.05026,3.05164,3.03606,3.04346,5750000.0
2008-11-19 21:41:00,3.04865,3.05016,3.03906,3.04355,6750000.0
2008-11-19 21:42:00,3.05029,3.05152,3.04905,3.04949,7000000.0
2008-11-19 21:43:00,3.04927,3.05028,3.0477,3.0477,10500000.0
2008-11-19 21:44:00,3.0493,3.04948,3.04317,3.04948,6500000.0
2008-11-19 21:45:00,3.04821,3.04859,3.04603,3.04718,13500000.0
2008-11-19 21:46:00,3.04873,3.05033,3.04673,3.05033,11250000.0
2008-11-19 21:47:00,3.04853,3.04854,3.04462,3.04692,11500000.0
2008-11-19 21:48:00,3.04346,3.0454,3.03882,3.0454,9000000.0
2008-11-19 21:49:00,3.04434,3.04783,3.04418,3.04418,5500000.0
2008-11-19 21:50:00,3.04444,3.04776,3.04249,3.04616,8250000.0
2008-11-19 21:51:00,3.0465,3.04762,3.04358,3.04358,4880000.0
2008-11-19 21:52:00,3.04065,3.04155,3.03864,3.04037,5880000.0
2008-11-19 21:53:00,3.04221,3.04472,3.04118,3.04239,8500000.0
2008-11-19 21:54:00,3.04199,3.04508,3.04012,3.0449,9250000.0
2008-11-19 21:55:00,3.04567,3.04671,3.04155,3.04671,9000000.0
2008-11-19 21:56:00,3.04762,3.0477,3.04215,3.04215,5750000.0
2008-11-19 21:57:00,3.0441,3.04562,3.04248,3.04248,10380000.0
2008-11-19 21:58:00,3.04359,3.04441,3.04197,3.04197,9130000.0
2008-11-19 21:59:00,3.04042,3.04436,3.03884,3.03884,14250000.0
2008-11-19 22:00:00,3.04298,3.04405,3.03557,3.04306,14000000.0
2008-11-19 22:01:00,3.0424,3.04755,3.04184,3.04622,7750000.0
2008-11-19 22:02:00,3.04577,3.04651,3.04461,3.04479,6380000.0
2008-11-19 22:03:00,3.0441,3.04702,3.04211,3.04702,8000000.0
2008-11-19 22:04:00,3.04565,3.0472,3.04196,3.04395,16500000.0
2008-11-19 22:05:00,3.04167,3.04537,3.04167,3.04537,5250000.0
2008-11-19 22:06:00,3.04493,3.04596,3.04185,3.04185,5750000.0
2008-11-19 22:07:00,3.04562,3.04769,3.04517,3.04744,13000000.0
2008-11-19 22:08:00,3.04799,3.04879,3.04422,3.04874,21500000.0
2008-11-19 22:09:00,3.0471,3.0471,3.04239,3.04509,7250000.0
2008-11-19 22:10:00,3.04585,3.04928,3.04386,3.04485,20500000.0
2008-11-19 22:11:00,3.04686,3.04757,3.04229,3.04423,14500000.0
2008-11-19 22:12:00,3.04351,3.04783,3.04062,3.04373,17880000.0
2008-11-19 22:13:00,3.04477,3.04645,3.04116,3.04638,9390000.0
2008-11-19 22:14:00,3.04677,3.04869,3.04495,3.04649,15250000.0
2008-11-19 22:15:00,3.04598,3.05042,3.04598,3.05042,5500000.0
2008-11-19 22:16:00,3.04921,3.05143,3.04555,3.0505,9500000.0
2008-11-19 22:17:00,3.04798,3.0499,3.04778,3.0499,7250000.0
2008-11-19 22:18:00,3.04875,3.05208,3.04844,3.04844,8000000.0
2008-11-19 22:19:00,3.04716,3.05175,3.04678,3.04952,9500000.0
2008-11-19 22:20:00,3.05354,3.05509,3.05238,3.05432,6250000.0
2008-11-19 22:21:00,3.05377,3.05585,3.0518,3.05562,6380000.0
2008-11-19 22:22:00,3.05074,3.05766,3.05074,3.05703,6630000.0
2008-11-19 22:23:00,3.05567,3.05619,3.05101,3.05604,12500000.0
2008-11-19 22:24:00,3.05576,3.05645,3.05214,3.05499,8250000.0
2008-11-19 22:25:00,3.05709,3.05847,3.05515,3.05847,6250000.0
2008-11-19 22:26:00,3.059,3.06105,3.05776,3.05951,12000000.0
2008-11-19 22:27:00,3.05859,3.05967,3.05415,3.05694,12250000.0
2008-11-19 22:28:00,3.05615,3.05742,3.05394,3.05742,10380000.0
2008-11-19 22:29:00,3.05599,3.05834,3.0551,3.05577,14500000.0
2008-11-19 22:30:00,3.0552,3.05779,3.05503,3.05503,8250000.0
2008-11-19 22:31:00,3.05516,3.05828,3.05466,3.05828,5500000.0
2008-11-19 22:32:00,3.05659,3.05805,3.05376,3.05591,8250000.0
2008-11-19 22:33:00,3.05527,3.05568,3.05059,3.05501,15750000.0
2008-11-19 22:34:00,3.05478,3.05481,3.05197,3.05474,6250000.0
2008-11-19 22:35:00,3.05409,3.05409,3.04848,3.05082,10750000.0
2008-11-19 22:36:00,3.05319,3.05558,3.05235,3.05456,7000000.0
2008-11-19 22:37:00,3.05541,3.05755,3.0524,3.05304,6750000.0
2008-11-19 22:38:00,3.05656,3.05745,3.05351,3.05638,7750000.0
2008-11-19 22:39:00,3.05754,3.05754,3.05366,3.05706,10000000.0
2008-11-19 22:40:00,3.0568,3.05761,3.05436,3.05588,10630000.0
2008-11-19 22:41:00,3.05247,3.05783,3.05114,3.05517,7500000.0
2008-11-19 22:42:00,3.05955,3.06013,3.05432,3.05882,9500000.0
2008-11-19 22:43:00,3.05943,3.05952,3.05801,3.05801,8500000.0
2008-11-19 22:44:00,3.05685,3.06054,3.05633,3.05994,8000000.0
2008-11-19 22:45:00,3.06038,3.06058,3.05878,3.06009,7750000.0
2008-11-19 22:46:00,3.05955,3.0609,3.05542,3.0598,9250000.0
2008-11-19 22:47:00,3.06057,3.06221,3.05719,3.0594,6750000.0
2008-11-19 22:48:00,3.06045,3.06057,3.05227,3.05757,7380000.0
2008-11-19 22:49:00,3.05923,3.05966,3.05535,3.05634,8750000.0
2008-11-19 22:50:00,3.05881,3.05908,3.05455,3.05666,9380000.0
2008-11-19 22:51:00,3.05938,3.05938,3.05552,3.05611,5630000.0
2008-11-19 22:52:00,3.05671,3.05702,3.05309,3.05657,7250000.0
2008-11-19 22:53:00,3.05646,3.05752,3.05154,3.05705,8250000.0
2008-11-19 22:54:00,3.05606,3.05643,3.0515,3.05643,8000000.0
2008-11-19 22:55:00,3.05467,3.0568,3.05266,3.0563,8250000.0
2008-11-19 22:56:00,3.05695,3.0574,3.05564,3.0562,7000000.0
2008-11-19 22:57:00,3.05821,3.05961,3.05496,3.0589,11260000.0
2008-11-19 22:58:00,3.05924,3.06142,3.05831,3.05935,7250000.0
2008-11-19 22:59:00,3.06126,3.06155,3.05719,3.05892,12250000.0
2008-11-19 23:00:00,3.0599,3.06069,3.05671,3.05855,8250000.0
2008-11-19 23:01:00,3.05814,3.06,3.05376,3.05841,8000000.0
2008-11-19 23:02:00,3.05658,3.06173,3.05658,3.05975,10750000.0
2008-11-19 23:03:00,3.05985,3.06076,3.05775,3.05926,7250000.0
2008-11-19 23:04:00,3.06082,3.06153,3.05989,3.06033,7250000.0
2008-11-19 23:05:00,3.06182,3.06267,3.05922,3.06057,7250000.0
2008-11-19 23:06:00,3.0606,3.06199,3.05703,3.05992,6000000.0
2008-11-19 23:07:00,3.06008,3.06116,3.05819,3.06116,9000000.0
2008-11-19 23:08:00,3.05925,3.06209,3.05686,3.0614,10250000.0
2008-11-19 23:09:00,3.05711,3.06072,3.05462,3.05986,8750000.0
2008-11-19 23:10:00,3.05868,3.06019,3.04026,3.04026,10380000.0
2008-11-19 23:11:00,3.04932,3.04932,3.04046,3.04722,12500000.0
2008-11-19 23:12:00,3.036,3.04744,3.036,3.04211,10500000.0
2008-11-19 23:13:00,3.03776,3.04623,3.03776,3.04091,7750000.0
2008-11-19 23:14:00,3.041,3.04565,3.041,3.04565,5500000.0
2008-11-19 23:15:00,3.04848,3.04848,3.04002,3.04076,8250000.0
2008-11-19 23:16:00,3.04647,3.04647,3.03852,3.04031,8000000.0
2008-11-19 23:17:00,3.03964,3.0607,3.03964,3.0607,8500000.0
2008-11-19 23:18:00,3.06122,3.06122,3.05796,3.06052,6750000.0
2008-11-19 23:19:00,3.05919,3.06111,3.05614,3.06105,8000000.0
2008-11-19 23:20:00,3.05897,3.06152,3.05897,3.0611,7500000.0
2008-11-19 23:21:00,3.06056,3.06056,3.0573,3.06009,8000000.0
2008-11-19 23:22:00,3.062,3.06221,3.05835,3.05995,9630000.0
2008-11-19 23:23:00,3.05748,3.06135,3.05658,3.06097,6250000.0
2008-11-19 23:24:00,3.06143,3.06151,3.05874,3.06075,11380000.0
2008-11-19 23:25:00,3.05983,3.06186,3.05928,3.05982,6500000.0
2008-11-19 23:26:00,3.0602,3.06261,3.0587,3.06183,6380000.0
2008-11-19 23:27:00,3.0621,3.06315,3.06004,3.06198,8130000.0
2008-11-19 23:28:00,3.05957,3.06248,3.05864,3.06153,8000000.0
2008-11-19 23:29:00,3.05813,3.06327,3.05813,3.06254,7000000.0
2008-11-19 23:30:00,3.05577,3.06324,3.05577,3.06324,9000000.0
2008-11-19 23:31:00,3.05907,3.0632,3.05907,3.0632,10000000.0
2008-11-19 23:32:00,3.06112,3.06344,3.05987,3.06344,14500000.0
2008-11-19 23:33:00,3.06223,3.06329,3.06111,3.06219,6380000.0
2008-11-19 23:34:00,3.05983,3.06347,3.05983,3.0632,8130000.0
2008-11-19 23:35:00,3.06334,3.06412,3.06008,3.06052,7250000.0
2008-11-19 23:36:00,3.06233,3.06268,3.06109,3.06268,9500000.0
2008-11-19 23:37:00,3.06168,3.06245,3.06023,3.06209,10380000.0
2008-11-19 23:38:00,3.06203,3.06299,3.0597,3.06299,7750000.0
2008-11-19 23:39:00,3.06118,3.06316,3.059,3.06271,7380000.0
2008-11-19 23:40:00,3.06335,3.06335,3.05873,3.06081,7000000.0
2008-11-19 23:41:00,3.0627,3.0633,3.06189,3.0633,7000000.0
2008-11-19 23:42:00,3.06312,3.06462,3.06224,3.06462,11880000.0
2008-11-19 23:43:00,3.06394,3.0641,3.06283,3.06351,8630000.0
2008-11-19 23:44:00,3.05975,3.06502,3.05975,3.06472,6500000.0
2008-11-19 23:45:00,3.0645,3.0645,3.05832,3.06421,8750000.0
2008-11-19 23:46:00,3.06136,3.06362,3.05974,3.06353,5250000.0
2008-11-19 23:47:00,3.06328,3.06328,3.05806,3.06319,8500000.0
2008-11-19 23:48:00,3.06424,3.06436,3.06004,3.06004,10000000.0
2008-11-19 23:49:00,3.06151,3.06442,3.0581,3.064,6250000.0
2008-11-19 23:50:00,3.06363,3.06421,3.06254,3.06421,9250000.0
2008-11-19 23:51:00,3.06237,3.06491,3.06237,3.06465,9750000.0
2008-11-19 23:52:00,3.06533,3.06683,3.06012,3.06543,6750000.0
2008-11-19 23:53:00,3.05913,3.06105,3.04416,3.05065,5750000.0
2008-11-19 23:54:00,3.04954,3.0529,3.04637,3.0529,8880000.0
2008-11-19 23:55:00,3.05001,3.05063,3.04254,3.04254,8130000.0
2008-11-19 23:56:00,3.05328,3.05328,3.04356,3.04356,6500000.0
2008-11-19 23:57:00,3.05277,3.05277,3.04086,3.04346,5500000.0
2008-11-19 23:58:00,3.04416,3.05244,3.04278,3.05244,13630000.0
2008-11-19 23:59:00,3.05111,3.0541,3.04369,3.0541,7750000.0
2008-11-20 00:00:00,3.05452,3.05452,3.03665,3.03665,6750000.0
2008-11-20 00:01:00,3.05413,3.05438,3.04347,3.04347,10380000.0
2008-11-20 00:02:00,3.05349,3.0545,3.04678,3.0545,8250000.0
2008-11-20 00:03:00,3.05468,3.0559,3.05468,3.05526,5750000.0
2008-11-20 00:04:00,3.055,3.05537,3.05125,3.05461,7750000.0
2008-11-20 00:05:00,3.05509,3.05539,3.05158,3.05445,7750000.0
2008-11-20 00:06:00,3.05422,3.05507,3.04905,3.05507,11500000.0
2008-11-20 00:07:00,3.05527,3.05552,3.04481,3.05317,7630000.0
2008-11-20 00:08:00,3.05126,3.05414,3.04896,3.05348,6500000.0
2008-11-20 00:09:00,3.05203,3.05319,3.04805,3.05234,6750000.0
2008-11-20 00:10:00,3.05059,3.0523,3.04598,3.05189,7500000.0
2008-11-20 00:11:00,3.04509,3.04856,3.04119,3.04479,9000000.0
2008-11-20 00:12:00,3.05177,3.05244,3.04963,3.05244,7750000.0
2008-11-20 00:13:00,3.05,3.05062,3.04687,3.04918,7750000.0
2008-11-20 00:14:00,3.05244,3.05244,3.04773,3.0518,15750000.0
2008-11-20 00:15:00,3.05244,3.05244,3.04764,3.05101,9880000.0
2008-11-20 00:16:00,3.04548,3.05094,3.04548,3.04745,10500000.0
2008-11-20 00:17:00,3.05273,3.05273,3.04738,3.05179,9250000.0
2008-11-20 00:18:00,3.05096,3.05172,3.04696,3.05172,6750000.0
2008-11-20 00:19:00,3.05188,3.05196,3.04683,3.04945,5750000.0
2008-11-20 00:20:00,3.05065,3.05065,3.04542,3.04954,7500000.0
2008-11-20 00:21:00,3.05183,3.05183,3.0462,3.04973,8500000.0
2008-11-20 00:22:00,3.04929,3.04984,3.04432,3.04825,9380000.0
2008-11-20 00:23:00,3.04558,3.04852,3.04471,3.04852,10250000.0
2008-11-20 00:24:00,3.04623,3.04864,3.04496,3.04565,4500000.0
2008-11-20 00:25:00,3.04926,3.04926,3.04418,3.04857,8000000.0
2008-11-20 00:26:00,3.04854,3.04998,3.04212,3.04782,6000000.0
2008-11-20 00:27:00,3.04845,3.04845,3.04357,3.04382,8500000.0
2008-11-20 00:28:00,3.04809,3.04809,3.039,3.04785,9380000.0
2008-11-20 00:29:00,3.04754,3.04754,3.04043,3.04043,12250000.0
2008-11-20 00:30:00,3.04673,3.04692,3.04175,3.04692,11630000.0
2008-11-20 00:31:00,3.04525,3.04833,3.04252,3.04252,10750000.0
2008-11-20 00:32:00,3.0485,3.0485,3.04256,3.04435,8250000.0
2008-11-20 00:33:00,3.04768,3.048,3.04435,3.04435,7000000.0
2008-11-20 00:34:00,3.04531,3.04789,3.04396,3.04789,6750000.0
2008-11-20 00:35:00,3.04639,3.04903,3.04542,3.04876,6750000.0
2008-11-20 00:36:00,3.04793,3.04875,3.0459,3.0487,7130000.0
2008-11-20 00:37:00,3.04566,3.04862,3.04566,3.04593,5250000.0
2008-11-20 00:38:00,3.04955,3.04955,3.04182,3.04652,9500000.0
2008-11-20 00:39:00,3.04927,3.04939,3.04397,3.04916,11000000.0
2008-11-20 00:41:00,3.04822,3.04882,3.04456,3.04702,11130000.0
2008-11-20 00:42:00,3.0454,3.04843,3.04373,3.04423,13250000.0
2008-11-20 00:43:00,3.04972,3.05096,3.04566,3.05096,5500000.0
2008-11-20 00:44:00,3.05277,3.05329,3.04881,3.05329,6000000.0
2008-11-20 00:45:00,3.04994,3.05216,3.0487,3.05106,7750000.0
2008-11-20 00:46:00,3.0483,3.0483,3.04482,3.04683,8250000.0
2008-11-20 00:47:00,3.05074,3.05104,3.04838,3.04838,6880000.0
2008-11-20 00:49:00,3.04823,3.04953,3.04688,3.04953,7500000.0
2008-11-20 00:50:00,3.04986,3.05042,3.04651,3.04671,7750000.0
2008-11-20 00:51:00,3.04654,3.04918,3.04598,3.04598,8750000.0
2008-11-20 00:52:00,3.04892,3.0493,3.04887,3.04922,8880000.0
2008-11-20 00:53:00,3.04644,3.04866,3.04305,3.04441,9000000.0
2008-11-20 00:54:00,3.04903,3.04916,3.04699,3.04853,10250000.0
2008-11-20 00:55:00,3.04884,3.04884,3.04259,3.04572,9250000.0
2008-11-20 00:56:00,3.04782,3.04787,3.04226,3.04546,11250000.0
2008-11-20 00:57:00,3.04349,3.04828,3.04349,3.04556,7750000.0
2008-11-20 00:58:00,3.04875,3.04926,3.04424,3.04926,12130000.0
2008-11-20 00:59:00,3.04917,3.04968,3.04501,3.04877,7750000.0
2008-11-20 01:00:00,3.04551,3.05052,3.04551,3.05035,8500000.0
2008-11-20 01:01:00,3.05116,3.05116,3.04739,3.04787,7000000.0
2008-11-20 01:02:00,3.05124,3.05124,3.04743,3.0504,8250000.0
2008-11-20 01:03:00,3.04828,3.05166,3.0468,3.04972,8880000.0
2008-11-20 01:04:00,3.05193,3.05193,3.04592,3.0491,5630000.0
2008-11-20 01:05:00,3.04916,3.05217,3.04916,3.05179,8000000.0
2008-11-20 01:06:00,3.04904,3.05102,3.047,3.05102,8250000.0
2008-11-20 01:07:00,3.04827,3.05095,3.04737,3.05009,5750000.0
2008-11-20 01:08:00,3.05073,3.05073,3.04676,3.04759,7130000.0
2008-11-20 01:09:00,3.05029,3.05029,3.04538,3.04978,7250000.0
2008-11-20 01:10:00,3.04889,3.05052,3.04538,3.04801,9500000.0
2008-11-20 01:11:00,3.04694,3.05074,3.04694,3.05029,9500000.0
2008-11-20 01:12:00,3.04802,3.05011,3.04679,3.04679,15250000.0
2008-11-20 01:13:00,3.05103,3.05103,3.04538,3.05033,7750000.0
2008-11-20 01:14:00,3.04822,3.05052,3.04665,3.05052,10250000.0
2008-11-20 01:15:00,3.05073,3.05073,3.04655,3.04655,7500000.0
2008-11-20 01:16:00,3.04865,3.05043,3.04638,3.04867,9630000.0
2008-11-20 01:17:00,3.05055,3.05072,3.04884,3.04957,8250000.0
2008-11-20 01:18:00,3.04973,3.04973,3.04788,3.04788,6250000.0
2008-11-20 01:19:00,3.04837,3.05132,3.04837,3.05132,9000000.0
2008-11-20 01:20:00,3.05137,3.05144,3.04813,3.04813,9500000.0
2008-11-20 01:21:00,3.05132,3.05132,3.04753,3.04799,10000000.0
2008-11-20 01:22:00,3.0492,3.05097,3.04529,3.0495,6130000.0
2008-11-20 01:23:00,3.04998,3.04998,3.04641,3.04917,10630000.0
2008-11-20 01:24:00,3.04936,3.05053,3.04792,3.05053,9380000.0
2008-11-20 01:25:00,3.04741,3.04777,3.0433,3.04729,11000000.0
2008-11-20 01:26:00,3.04965,3.05114,3.0479,3.04997,8500000.0
2008-11-20 01:27:00,3.05056,3.05084,3.0459,3.05068,7750000.0
2008-11-20 01:28:00,3.05075,3.05093,3.04588,3.04852,23750000.0
2008-11-20 01:29:00,3.05026,3.05154,3.04611,3.04896,7000000.0
2008-11-20 01:30:00,3.04824,3.05199,3.0453,3.05199,9500000.0
2008-11-20 01:31:00,3.04813,3.05276,3.04693,3.05115,23750000.0
2008-11-20 01:32:00,3.0525,3.05262,3.04629,3.05213,8750000.0
2008-11-20 01:33:00,3.05299,3.05326,3.04342,3.04874,23000000.0
2008-11-20 01:34:00,3.0526,3.05353,3.04757,3.04757,9250000.0
2008-11-20 01:35:00,3.05417,3.05417,3.04904,3.04904,6500000.0
2008-11-20 01:36:00,3.05073,3.05314,3.04859,3.0531,7000000.0
2008-11-20 01:37:00,3.05347,3.05367,3.04505,3.05255,11130000.0
2008-11-20 01:38:00,3.05344,3.05344,3.04833,3.04833,10750000.0
2008-11-20 01:39:00,3.05281,3.05281,3.04589,3.04702,12630000.0
2008-11-20 01:40:00,3.04817,3.04977,3.04652,3.04941,10000000.0
2008-11-20 01:41:00,3.04909,3.04944,3.04404,3.04944,10750000.0
2008-11-20 01:42:00,3.0519,3.052,3.04632,3.05084,12500000.0
2008-11-20 01:43:00,3.05035,3.05204,3.0457,3.05204,5250000.0
2008-11-20 01:44:00,3.04859,3.05284,3.04828,3.05284,6250000.0
2008-11-20 01:45:00,3.051,3.05218,3.04583,3.05215,5750000.0
2008-11-20 01:46:00,3.0502,3.05242,3.04977,3.05151,6000000.0
2008-11-20 01:47:00,3.05267,3.05267,3.04344,3.04709,5750000.0
2008-11-20 01:48:00,3.05264,3.05264,3.04789,3.05185,9250000.0
2008-11-20 01:49:00,3.05092,3.05092,3.04614,3.04695,9500000.0
2008-11-20 01:50:00,3.04993,3.05115,3.04415,3.0468,7000000.0
2008-11-20 01:51:00,3.04987,3.05017,3.04625,3.0497,8000000.0
2008-11-20 01:52:00,3.05026,3.05026,3.04206,3.04481,6000000.0
2008-11-20 01:53:00,3.04964,3.05134,3.04625,3.05007,8500000.0
2008-11-20 01:54:00,3.04805,3.05283,3.04805,3.05283,8750000.0
2008-11-20 01:55:00,3.05079,3.0529,3.04801,3.05236,7000000.0
2008-11-20 01:56:00,3.05258,3.05258,3.05029,3.05203,7250000.0
2008-11-20 01:57:00,3.04917,3.05277,3.04917,3.05207,9250000.0
2008-11-20 01:58:00,3.05199,3.05199,3.05138,3.05184,6130000.0
2008-11-20 02:01:00,3.04967,3.05167,3.0469,3.05116,5380000.0
2008-11-20 02:02:00,3.05138,3.05138,3.04743,3.05022,15500000.0
2008-11-20 02:03:00,3.05109,3.05153,3.04733,3.04893,7250000.0
2008-11-20 02:04:00,3.04954,3.05022,3.04611,3.04622,22750000.0
2008-11-20 02:05:00,3.05146,3.05146,3.04837,3.05122,7500000.0
2008-11-20 02:06:00,3.04646,3.05027,3.04646,3.05015,6250000.0
2008-11-20 02:07:00,3.04884,3.05218,3.04717,3.04973,11630000.0
2008-11-20 02:08:00,3.0506,3.0506,3.04901,3.05045,5880000.0
2008-11-20 02:09:00,3.05007,3.0504,3.04766,3.04879,11130000.0
2008-11-20 02:10:00,3.05007,3.051,3.04962,3.051,8250000.0
2008-11-20 02:11:00,3.05035,3.05125,3.04773,3.04773,7630000.0
2008-11-20 02:12:00,3.05069,3.05154,3.04959,3.05154,8750000.0
2008-11-20 02:13:00,3.04599,3.05042,3.0453,3.04799,11750000.0
2008-11-20 02:14:00,3.05178,3.05178,3.0447,3.05048,15000000.0
2008-11-20 02:15:00,3.05046,3.05091,3.04446,3.05001,17250000.0
2008-11-20 02:16:00,3.04979,3.05024,3.04463,3.04976,8750000.0
2008-11-20 02:17:00,3.0465,3.05019,3.0456,3.05019,7250000.0
2008-11-20 02:18:00,3.05162,3.05192,3.04805,3.05077,10250000.0
2008-11-20 02:19:00,3.0495,3.05149,3.04921,3.05043,9750000.0
2008-11-20 02:20:00,3.05069,3.05079,3.04651,3.0505,5630000.0
2008-11-20 02:21:00,3.05115,3.05156,3.05066,3.05112,8000000.0
2008-11-20 02:22:00,3.05158,3.0529,3.05097,3.0529,5500000.0
2008-11-20 02:23:00,3.05262,3.05344,3.05157,3.05305,9250000.0
2008-11-20 02:24:00,3.0516,3.05421,3.05007,3.05306,10750000.0
2008-11-20 02:25:00,3.04972,3.05188,3.04732,3.04732,6500000.0
2008-11-20 02:26:00,3.05134,3.05134,3.04679,3.05024,5500000.0
2008-11-20 02:27:00,3.05117,3.05121,3.0467,3.05106,15250000.0
2008-11-20 02:28:00,3.05104,3.05173,3.04781,3.05173,7380000.0
2008-11-20 02:29:00,3.04688,3.05146,3.04688,3.05102,7250000.0
2008-11-20 02:30:00,3.05177,3.05177,3.05029,3.05075,6000000.0
2008-11-20 02:31:00,3.05142,3.05351,3.04925,3.05192,10750000.0
2008-11-20 02:32:00,3.0515,3.0515,3.04791,3.04807,9750000.0
2008-11-20 02:33:00,3.04687,3.05235,3.04505,3.04505,13500000.0
2008-11-20 02:34:00,3.05048,3.0522,3.04707,3.05029,12750000.0
2008-11-20 02:35:00,3.04787,3.05172,3.04787,3.04792,7750000.0
2008-11-20 02:36:00,3.04998,3.05036,3.04465,3.04635,10000000.0
2008-11-20 02:37:00,3.0505,3.0505,3.04675,3.05012,15500000.0
2008-11-20 02:38:00,3.04719,3.04956,3.04567,3.04786,11500000.0
2008-11-20 02:39:00,3.04962,3.04962,3.04576,3.04809,9750000.0
2008-11-20 02:40:00,3.04943,3.04943,3.04631,3.04631,9500000.0
2008-11-20 02:41:00,3.04538,3.04926,3.04515,3.04718,8250000.0
2008-11-20 02:42:00,3.04505,3.04764,3.04337,3.04662,9500000.0
2008-11-20 02:43:00,3.04527,3.04686,3.04436,3.04518,8500000.0
2008-11-20 02:44:00,3.04542,3.04649,3.04449,3.04612,10000000.0
2008-11-20 02:45:00,3.04576,3.04823,3.04289,3.04789,7750000.0
2008-11-20 02:46:00,3.04427,3.0488,3.04427,3.04808,5500000.0
2008-11-20 02:47:00,3.04844,3.04871,3.04637,3.04637,12750000.0
2008-11-20 02:48:00,3.04741,3.04828,3.04167,3.0479,12250000.0
2008-11-20 02:49:00,3.04482,3.04845,3.04482,3.04744,5500000.0
2008-11-20 02:50:00,3.04718,3.04767,3.04276,3.0464,5750000.0
2008-11-20 02:51:00,3.04749,3.04771,3.0455,3.04759,7000000.0
2008-11-20 02:52:00,3.04611,3.04887,3.04611,3.04831,8130000.0
2008-11-20 02:53:00,3.04815,3.05793,3.04815,3.05779,7250000.0
2008-11-20 02:54:00,3.05777,3.05839,3.05504,3.05634,6130000.0
2008-11-20 02:55:00,3.05757,3.0592,3.05757,3.05843,5500000.0
2008-11-20 02:56:00,3.05741,3.05954,3.05655,3.05655,13750000.0
2008-11-20 02:57:00,3.05714,3.05913,3.05567,3.05704,14500000.0
2008-11-20 02:58:00,3.05745,3.05758,3.05446,3.05674,10380000.0
2008-11-20 02:59:00,3.05846,3.05846,3.05442,3.05825,8250000.0
2008-11-20 03:00:00,3.05751,3.05806,3.05352,3.05806,6000000.0
2008-11-20 03:01:00,3.05734,3.05921,3.05507,3.05851,20000000.0
2008-11-20 03:02:00,3.05881,3.05881,3.0566,3.05866,6500000.0
2008-11-20 03:03:00,3.05821,3.05975,3.05655,3.05975,9500000.0
2008-11-20 03:04:00,3.05822,3.05906,3.05767,3.05768,9500000.0
2008-11-20 03:05:00,3.05883,3.05883,3.05531,3.0562,10500000.0
2008-11-20 03:06:00,3.05651,3.05946,3.05533,3.05668,15130000.0
2008-11-20 03:07:00,3.05738,3.05861,3.05578,3.05686,7500000.0
2008-11-20 03:08:00,3.05784,3.05888,3.05784,3.05833,11250000.0
2008-11-20 03:09:00,3.05721,3.05773,3.05391,3.05741,8000000.0
2008-11-20 03:10:00,3.05522,3.0576,3.05518,3.05583,8250000.0
2008-11-20 03:11:00,3.05474,3.05671,3.05264,3.0534,14130000.0
2008-11-20 03:12:00,3.05487,3.05664,3.05168,3.05664,8000000.0
2008-11-20 03:13:00,3.0569,3.0569,3.05249,3.05528,8750000.0
2008-11-20 03:14:00,3.05733,3.05733,3.05477,3.05639,9750000.0
2008-11-20 03:15:00,3.05374,3.05596,3.05207,3.05443,11630000.0
2008-11-20 03:16:00,3.05635,3.05635,3.05232,3.05436,7000000.0
2008-11-20 03:17:00,3.05561,3.05595,3.05211,3.05472,6250000.0
2008-11-20 03:18:00,3.05349,3.05548,3.05333,3.05533,6750000.0
2008-11-20 03:19:00,3.05639,3.05639,3.0527,3.0527,7500000.0
2008-11-20 03:20:00,3.05587,3.05613,3.05268,3.05613,6750000.0
2008-11-20 03:21:00,3.05649,3.05654,3.05188,3.05267,9250000.0
2008-11-20 03:22:00,3.05414,3.05604,3.05214,3.05229,8500000.0
2008-11-20 03:23:00,3.05814,3.05814,3.05267,3.05784,6750000.0
2008-11-20 03:24:00,3.05442,3.05593,3.04972,3.05344,18000000.0
2008-11-20 03:25:00,3.05637,3.05637,3.04859,3.05167,8000000.0
2008-11-20 03:26:00,3.05072,3.05396,3.05072,3.05391,7000000.0
2008-11-20 03:27:00,3.05319,3.05319,3.04555,3.04742,14380000.0
2008-11-20 03:28:00,3.04649,3.05251,3.04649,3.05251,5500000.0
2008-11-20 03:29:00,3.05215,3.05265,3.04835,3.04835,8250000.0
2008-11-20 03:30:00,3.05064,3.051,3.04547,3.0479,9750000.0
2008-11-20 03:31:00,3.05287,3.05366,3.04765,3.04901,8630000.0
2008-11-20 03:32:00,3.05352,3.0539,3.05203,3.05372,14750000.0
2008-11-20 03:33:00,3.04965,3.05571,3.04965,3.05521,8750000.0
2008-11-20 03:34:00,3.05204,3.05479,3.04735,3.05398,10500000.0
2008-11-20 03:35:00,3.05406,3.05434,3.05046,3.05046,6000000.0
2008-11-20 03:36:00,3.05366,3.05601,3.05131,3.05601,9500000.0
2008-11-20 03:37:00,3.05496,3.05533,3.05152,3.05486,8500000.0
2008-11-20 03:38:00,3.05371,3.05413,3.0523,3.0523,5750000.0
2008-11-20 03:39:00,3.05055,3.05503,3.04886,3.05431,10250000.0
2008-11-20 03:40:00,3.05207,3.05518,3.05069,3.05518,12250000.0
2008-11-20 03:41:00,3.05368,3.05454,3.05171,3.05361,8250000.0
2008-11-20 03:42:00,3.05242,3.05593,3.05118,3.05593,10250000.0
2008-11-20 03:43:00,3.05549,3.05566,3.05001,3.05221,8000000.0
2008-11-20 03:44:00,3.05452,3.05452,3.05168,3.05378,6000000.0
2008-11-20 03:45:00,3.05568,3.05568,3.0505,3.0505,10000000.0
2008-11-20 03:46:00,3.05481,3.05509,3.04994,3.04994,7630000.0
2008-11-20 03:47:00,3.05436,3.05436,3.04573,3.04573,9750000.0
2008-11-20 03:48:00,3.05297,3.05307,3.04926,3.05176,7750000.0
2008-11-20 03:49:00,3.04914,3.05421,3.04914,3.05371,10000000.0
2008-11-20 03:50:00,3.04544,3.05254,3.04544,3.05048,6000000.0
2008-11-20 03:51:00,3.05037,3.05263,3.04768,3.05232,11250000.0
2008-11-20 03:52:00,3.04857,3.05176,3.04649,3.0489,8500000.0
2008-11-20 03:53:00,3.05257,3.05257,3.04733,3.04993,7250000.0
2008-11-20 03:54:00,3.04908,3.05174,3.04818,3.04977,7250000.0
2008-11-20 03:55:00,3.05405,3.05421,3.04967,3.05293,15000000.0
2008-11-20 03:57:00,3.05169,3.05215,3.04819,3.05214,6500000.0
2008-11-20 03:58:00,3.0512,3.05275,3.04835,3.04835,9250000.0
2008-11-20 03:59:00,3.05192,3.05192,3.0462,3.05053,7000000.0
2008-11-20 04:00:00,3.05268,3.05315,3.04856,3.04856,7750000.0
2008-11-20 04:01:00,3.05119,3.05197,3.04983,3.05197,10000000.0
2008-11-20 04:02:00,3.05142,3.05315,3.0479,3.04876,6500000.0
2008-11-20 04:03:00,3.05174,3.05238,3.04752,3.04752,8250000.0
2008-11-20 04:04:00,3.0527,3.0527,3.04823,3.04823,5500000.0
2008-11-20 04:05:00,3.05369,3.05369,3.04966,3.05283,10000000.0
2008-11-20 04:06:00,3.05283,3.05283,3.04755,3.04792,7760000.0
2008-11-20 04:07:00,3.05309,3.05309,3.04929,3.05177,5500000.0
2008-11-20 04:08:00,3.05171,3.05222,3.04529,3.05055,9250000.0
2008-11-20 04:09:00,3.05157,3.05181,3.04848,3.05099,5630000.0
2008-11-20 04:10:00,3.0489,3.05219,3.04566,3.04841,7000000.0
2008-11-20 04:11:00,3.04864,3.05086,3.04864,3.05028,9000000.0
2008-11-20 04:12:00,3.05105,3.05178,3.04944,3.05178,8500000.0
2008-11-20 04:13:00,3.05252,3.05323,3.0481,3.05025,14500000.0
2008-11-20 04:14:00,3.05173,3.05379,3.04902,3.05379,5750000.0
2008-11-20 04:15:00,3.05489,3.05489,3.04953,3.05239,11880000.0
2008-11-20 04:16:00,3.05246,3.05374,3.05011,3.05011,9500000.0
2008-11-20 04:17:00,3.05371,3.05371,3.05072,3.05328,6500000.0
2008-11-20 04:18:00,3.0538,3.0538,3.04752,3.05267,11500000.0
2008-11-20 04:19:00,3.05313,3.05313,3.04653,3.05233,9500000.0
2008-11-20 04:20:00,3.04828,3.05097,3.04572,3.04966,7750000.0
2008-11-20 04:21:00,3.04984,3.05308,3.04984,3.04991,7500000.0
2008-11-20 04:22:00,3.05314,3.05614,3.05048,3.05298,9250000.0
2008-11-20 04:23:00,3.05261,3.054,3.04774,3.054,9750000.0
2008-11-20 04:24:00,3.04927,3.05201,3.04766,3.04766,7750000.0
2008-11-20 04:25:00,3.05252,3.05252,3.04635,3.04998,8500000.0
2008-11-20 04:26:00,3.04726,3.04873,3.04502,3.04502,8130000.0
2008-11-20 04:27:00,3.05169,3.05169,3.04976,3.05159,8250000.0
2008-11-20 04:28:00,3.04805,3.05078,3.04447,3.04581,9250000.0
2008-11-20 04:29:00,3.05255,3.05258,3.04947,3.05169,7750000.0
2008-11-20 04:30:00,3.05015,3.05336,3.04727,3.05336,7500000.0
2008-11-20 04:31:00,3.04844,3.05255,3.0483,3.0488,13000000.0
2008-11-20 04:32:00,3.05331,3.05348,3.0493,3.04945,9380000.0
2008-11-20 04:35:00,3.05259,3.0534,3.04756,3.0534,7510000.0
2008-11-20 04:37:00,3.05288,3.05288,3.05064,3.05241,6380000.0
2008-11-20 04:38:00,3.04991,3.05289,3.04942,3.04942,5630000.0
2008-11-20 04:39:00,3.0496,3.0531,3.04805,3.05002,7250000.0
2008-11-20 04:40:00,3.05345,3.05405,3.04958,3.05355,8750000.0
2008-11-20 04:41:00,3.04995,3.05348,3.04677,3.05348,12380000.0
2008-11-20 04:42:00,3.05299,3.05363,3.04615,3.04615,15380000.0
2008-11-20 04:43:00,3.05078,3.05265,3.04934,3.04958,6500000.0
2008-11-20 04:44:00,3.054,3.05416,3.05067,3.05374,9510000.0
2008-11-20 04:45:00,3.0501,3.05272,3.0484,3.05179,7500000.0
2008-11-20 04:46:00,3.05366,3.05366,3.04973,3.05226,11250000.0
2008-11-20 04:47:00,3.05007,3.05343,3.04926,3.05108,10130000.0
2008-11-20 04:48:00,3.05338,3.05359,3.04791,3.04791,7000000.0
2008-11-20 04:49:00,3.05063,3.05367,3.04857,3.04857,8880000.0
2008-11-20 04:50:00,3.05321,3.05404,3.04953,3.04953,7250000.0
2008-11-20 04:51:00,3.05207,3.0527,3.04902,3.04907,6250000.0
2008-11-20 04:52:00,3.05106,3.05204,3.04833,3.05204,5880000.0
2008-11-20 04:53:00,3.05239,3.05253,3.0483,3.04863,10250000.0
2008-11-20 04:54:00,3.0514,3.0514,3.04673,3.05091,8500000.0
2008-11-20 04:55:00,3.05214,3.05228,3.04529,3.04889,6250000.0
2008-11-20 04:56:00,3.05317,3.05317,3.04813,3.0514,5750000.0
2008-11-20 04:57:00,3.05217,3.05385,3.04875,3.05385,8250000.0
2008-11-20 04:58:00,3.05318,3.05436,3.04963,3.05037,8750000.0
2008-11-20 04:59:00,3.05403,3.05411,3.04885,3.05411,10130000.0
2008-11-20 05:00:00,3.05028,3.05408,3.04799,3.04892,13500000.0
2008-11-20 05:01:00,3.05402,3.05402,3.05079,3.05229,5880000.0
2008-11-20 05:02:00,3.05359,3.05365,3.05041,3.05365,7750000.0
2008-11-20 05:03:00,3.05028,3.05265,3.04983,3.04983,5750000.0
2008-11-20 05:04:00,3.05317,3.05317,3.04829,3.05127,15260000.0
2008-11-20 05:05:00,3.05038,3.05321,3.04794,3.05255,10380000.0
2008-11-20 05:06:00,3.05223,3.05327,3.04709,3.05326,11760000.0
2008-11-20 05:07:00,3.05407,3.05431,3.05017,3.05245,9630000.0
2008-11-20 05:08:00,3.04994,3.05336,3.04805,3.05336,10250000.0
2008-11-20 05:09:00,3.05057,3.05317,3.04766,3.0523,13750000.0
2008-11-20 05:10:00,3.04975,3.05353,3.04966,3.05353,6630000.0
2008-11-20 05:11:00,3.05034,3.05488,3.05034,3.0544,7750000.0
2008-11-20 05:12:00,3.05483,3.05534,3.04845,3.05515,16000000.0
2008-11-20 05:13:00,3.05453,3.05499,3.05187,3.05187,6130000.0
2008-11-20 05:14:00,3.05074,3.05454,3.05074,3.05304,5750000.0
2008-11-20 05:15:00,3.05248,3.05442,3.05052,3.05394,6380000.0
2008-11-20 05:16:00,3.05154,3.05442,3.05154,3.05437,12630000.0
2008-11-20 05:17:00,3.05174,3.05386,3.05159,3.05386,6750000.0
2008-11-20 05:18:00,3.05521,3.05521,3.04917,3.05417,12250000.0
2008-11-20 05:19:00,3.05379,3.05379,3.05078,3.05365,6250000.0
2008-11-20 05:20:00,3.05373,3.05381,3.0496,3.05202,17010000.0
2008-11-20 05:21:00,3.05533,3.05563,3.04979,3.05521,18250000.0
2008-11-20 05:22:00,3.05538,3.05538,3.04885,3.04885,11250000.0
2008-11-20 05:23:00,3.05492,3.05533,3.0502,3.05533,5500000.0
2008-11-20 05:24:00,3.05368,3.05538,3.05139,3.05256,6750000.0
2008-11-20 05:25:00,3.05302,3.05441,3.0496,3.05011,9500000.0
2008-11-20 05:26:00,3.05079,3.05163,3.04698,3.04938,8750000.0
2008-11-20 05:27:00,3.0545,3.0545,3.0519,3.0519,9750000.0
2008-11-20 05:28:00,3.05417,3.05513,3.05217,3.05481,9000000.0
2008-11-20 05:29:00,3.05282,3.05464,3.05026,3.05216,9130000.0
2008-11-20 05:30:00,3.05321,3.05506,3.05061,3.05482,5880000.0
2008-11-20 05:31:00,3.05372,3.05473,3.05113,3.05253,7510000.0
2008-11-20 05:32:00,3.05243,3.05461,3.05121,3.05203,10250000.0
2008-11-20 05:33:00,3.05377,3.05455,3.05235,3.0545,6880000.0
2008-11-20 05:34:00,3.05396,3.05515,3.04974,3.05515,6750000.0
2008-11-20 05:35:00,3.05351,3.05603,3.05037,3.0553,5500000.0
2008-11-20 05:36:00,3.05199,3.05489,3.05165,3.05375,7130000.0
2008-11-20 05:37:00,3.05124,3.05319,3.05038,3.0508,5500000.0
2008-11-20 05:38:00,3.04967,3.05453,3.04967,3.05185,15630000.0
2008-11-20 05:39:00,3.0513,3.0513,3.04553,3.05112,12750000.0
2008-11-20 05:40:00,3.05427,3.05497,3.05228,3.05419,5630000.0
2008-11-20 05:41:00,3.05441,3.05441,3.05238,3.05361,6000000.0
2008-11-20 05:42:00,3.05501,3.05501,3.04806,3.05448,6380000.0
2008-11-20 05:43:00,3.0541,3.0541,3.0476,3.05327,7380000.0
2008-11-20 05:44:00,3.05007,3.05466,3.04849,3.05466,12000000.0
2008-11-20 05:45:00,3.05437,3.05483,3.05201,3.05243,10750000.0
2008-11-20 05:48:00,3.0493,3.05417,3.0493,3.05417,9500000.0
2008-11-20 05:49:00,3.05175,3.05466,3.05083,3.05466,6000000.0
2008-11-20 05:50:00,3.052,3.05385,3.04621,3.04775,8500000.0
2008-11-20 05:51:00,3.0543,3.05511,3.05077,3.05485,12250000.0
2008-11-20 05:52:00,3.05445,3.0548,3.05054,3.05161,6750000.0
2008-11-20 05:53:00,3.0545,3.0545,3.04947,3.05185,11630000.0
2008-11-20 05:54:00,3.05099,3.05536,3.05099,3.05536,8000000.0
2008-11-20 05:55:00,3.05061,3.05479,3.04964,3.05415,8000000.0
2008-11-20 05:56:00,3.05536,3.05536,3.04983,3.05406,9000000.0
2008-11-20 05:57:00,3.05462,3.05462,3.04788,3.04788,6000000.0
2008-11-20 05:58:00,3.05443,3.0559,3.05296,3.05472,5880000.0
2008-11-20 05:59:00,3.05167,3.05441,3.05167,3.05213,6500000.0
2008-11-20 06:00:00,3.05092,3.05519,3.05082,3.05507,7000000.0
2008-11-20 06:01:00,3.05473,3.05473,3.05211,3.05408,9630000.0
2008-11-20 06:02:00,3.05243,3.05355,3.04983,3.05354,13130000.0
2008-11-20 06:03:00,3.05077,3.05325,3.04995,3.05113,7630000.0
2008-11-20 06:04:00,3.05341,3.05341,3.04971,3.04999,7250000.0
2008-11-20 06:05:00,3.05326,3.05379,3.05049,3.05357,9250000.0
2008-11-20 06:06:00,3.0508,3.05471,3.05051,3.05392,11750000.0
2008-11-20 06:07:00,3.05364,3.05364,3.04861,3.04861,6500000.0
2008-11-20 06:08:00,3.05246,3.05423,3.04929,3.0513,8250000.0
2008-11-20 06:09:00,3.05318,3.05318,3.04649,3.05287,10380000.0
2008-11-20 06:10:00,3.05299,3.05459,3.0491,3.05459,6000000.0
2008-11-20 06:11:00,3.05454,3.05454,3.05105,3.0536,7760000.0
2008-11-20 06:12:00,3.05373,3.05485,3.05101,3.05218,8250000.0
2008-11-20 06:13:00,3.0552,3.0552,3.05244,3.05288,9630000.0
2008-11-20 06:14:00,3.05234,3.05456,3.05074,3.05456,12000000.0
2008-11-20 06:15:00,3.05189,3.05492,3.05182,3.05202,6250000.0
2008-11-20 06:16:00,3.05589,3.05633,3.05279,3.0549,14750000.0
2008-11-20 06:17:00,3.05593,3.05593,3.0528,3.05568,6250000.0
2008-11-20 06:18:00,3.05477,3.05563,3.05268,3.05563,5500000.0
2008-11-20 06:19:00,3.05341,3.05525,3.05295,3.05504,8750000.0
2008-11-20 06:20:00,3.05414,3.05561,3.05152,3.05559,11380000.0
2008-11-20 06:21:00,3.05522,3.05658,3.05206,3.05206,11250000.0
2008-11-20 06:22:00,3.05514,3.05576,3.05117,3.0545,11380000.0
2008-11-20 06:23:00,3.05151,3.05507,3.05151,3.05433,5750000.0
2008-11-20 06:24:00,3.05092,3.05493,3.05092,3.05346,11630000.0
2008-11-20 06:25:00,3.056,3.056,3.05175,3.05537,8130000.0
2008-11-20 06:26:00,3.05473,3.05707,3.05282,3.0565,13630000.0
2008-11-20 06:27:00,3.05615,3.05938,3.0536,3.05581,11250000.0
2008-11-20 06:28:00,3.0562,3.0562,3.05065,3.05374,8380000.0
2008-11-20 06:29:00,3.0554,3.0554,3.04992,3.05475,7750000.0
2008-11-20 06:30:00,3.05394,3.05465,3.05045,3.05045,9750000.0
2008-11-20 06:31:00,3.05433,3.05801,3.05428,3.05429,10750000.0
2008-11-20 06:32:00,3.05451,3.05455,3.05034,3.05346,14250000.0
2008-11-20 06:33:00,3.05372,3.05471,3.05157,3.05454,10250000.0
2008-11-20 06:34:00,3.05448,3.05448,3.05146,3.05146,10880000.0
2008-11-20 06:35:00,3.05351,3.05351,3.04791,3.05215,8750000.0
2008-11-20 06:36:00,3.05085,3.05307,3.04849,3.0516,8130000.0
2008-11-20 06:37:00,3.0541,3.0541,3.04992,3.05027,10500000.0
2008-11-20 06:38:00,3.0491,3.05281,3.04813,3.05173,12000000.0
2008-11-20 06:39:00,3.05322,3.05335,3.05123,3.05335,9750000.0
2008-11-20 06:40:00,3.05351,3.05434,3.05225,3.05266,7880000.0
2008-11-20 06:41:00,3.05334,3.05334,3.04843,3.05277,7880000.0
2008-11-20 06:42:00,3.05112,3.05253,3.04914,3.05195,6260000.0
2008-11-20 06:43:00,3.05237,3.05304,3.05052,3.0521,12000000.0
2008-11-20 06:44:00,3.0491,3.05379,3.0491,3.05323,5500000.0
2008-11-20 06:45:00,3.05481,3.05493,3.04989,3.05303,9880000.0
2008-11-20 06:46:00,3.05578,3.05608,3.05003,3.05458,10000000.0
2008-11-20 06:47:00,3.05397,3.0543,3.04778,3.0543,11380000.0
2008-11-20 06:48:00,3.05457,3.05575,3.05212,3.05212,9000000.0
2008-11-20 06:49:00,3.05565,3.05667,3.05202,3.05667,10250000.0
2008-11-20 06:50:00,3.05465,3.05645,3.05135,3.05135,8750000.0
2008-11-20 06:51:00,3.05629,3.05629,3.05421,3.0556,9630000.0
2008-11-20 06:52:00,3.0556,3.0562,3.05375,3.05504,6500000.0
2008-11-20 06:53:00,3.05574,3.05613,3.05203,3.05542,8000000.0
2008-11-20 06:54:00,3.05574,3.05655,3.04986,3.05462,10500000.0
2008-11-20 06:55:00,3.05694,3.05694,3.05194,3.0561,17250000.0
2008-11-20 06:56:00,3.05562,3.05583,3.05099,3.05554,5500000.0
2008-11-20 06:57:00,3.0552,3.05657,3.05395,3.05455,12250000.0
2008-11-20 06:58:00,3.05063,3.05539,3.05063,3.05436,6630000.0
2008-11-20 06:59:00,3.05492,3.05538,3.05321,3.05321,6000000.0
2008-11-20 07:00:00,3.05437,3.05519,3.05298,3.05328,5250000.0
2008-11-20 07:01:00,3.0544,3.0544,3.0517,3.05372,5500000.0
2008-11-20 07:02:00,3.05299,3.0537,3.04915,3.05169,10000000.0
2008-11-20 07:03:00,3.05226,3.05361,3.04978,3.05282,11500000.0
2008-11-20 07:04:00,3.05372,3.05396,3.05023,3.0537,9880000.0
2008-11-20 07:05:00,3.0504,3.05584,3.04944,3.04944,16500000.0
2008-11-20 07:06:00,3.05446,3.0545,3.05135,3.05418,5630000.0
2008-11-20 07:07:00,3.05168,3.05571,3.05168,3.05552,12250000.0
2008-11-20 07:08:00,3.05432,3.05513,3.05321,3.05486,6500000.0
2008-11-20 07:09:00,3.05453,3.05484,3.05176,3.05336,8130000.0
2008-11-20 07:10:00,3.05278,3.05473,3.05028,3.05424,12500000.0
2008-11-20 07:11:00,3.05383,3.05383,3.05088,3.05161,5500000.0
2008-11-20 07:12:00,3.05044,3.05307,3.05044,3.05253,6500000.0
2008-11-20 07:13:00,3.05247,3.05309,3.04837,3.04837,9500000.0
2008-11-20 07:14:00,3.05199,3.05305,3.05172,3.05305,8000000.0
2008-11-20 07:15:00,3.05287,3.05318,3.04995,3.04995,7000000.0
2008-11-20 07:16:00,3.05195,3.0542,3.05144,3.05325,9000000.0
2008-11-20 07:17:00,3.05211,3.05395,3.04959,3.05036,11750000.0
2008-11-20 07:18:00,3.05283,3.05537,3.05283,3.05466,12500000.0
2008-11-20 07:19:00,3.05246,3.05524,3.05085,3.05085,7500000.0
2008-11-20 07:20:00,3.05253,3.05441,3.05253,3.05394,8000000.0
2008-11-20 07:21:00,3.05228,3.05364,3.04959,3.05358,8250000.0
2008-11-20 07:22:00,3.05408,3.05415,3.04941,3.05344,11880000.0
2008-11-20 07:23:00,3.05332,3.05399,3.05192,3.05336,13000000.0
2008-11-20 07:24:00,3.05241,3.05272,3.05126,3.05168,7500000.0
2008-11-20 07:25:00,3.05327,3.05337,3.04857,3.05171,11500000.0
2008-11-20 07:26:00,3.05157,3.05317,3.04897,3.04897,9000000.0
2008-11-20 07:27:00,3.04784,3.05334,3.04784,3.05307,12250000.0
2008-11-20 07:28:00,3.05252,3.05252,3.04702,3.04899,11250000.0
2008-11-20 07:29:00,3.0523,3.05242,3.04989,3.05177,8630000.0
2008-11-20 07:30:00,3.05253,3.05335,3.04802,3.04802,8500000.0
2008-11-20 07:31:00,3.05087,3.05225,3.04993,3.05093,13750000.0
2008-11-20 07:32:00,3.0526,3.0526,3.04921,3.05186,6880000.0
2008-11-20 07:33:00,3.05269,3.05269,3.04996,3.05198,6500000.0
2008-11-20 07:34:00,3.04755,3.05259,3.04755,3.05078,7750000.0
2008-11-20 07:35:00,3.0502,3.05284,3.04682,3.05208,10250000.0
2008-11-20 07:36:00,3.0507,3.05352,3.05013,3.05098,7250000.0
2008-11-20 07:37:00,3.05194,3.05392,3.05037,3.05037,7500000.0
2008-11-20 07:38:00,3.05325,3.05492,3.05031,3.05411,17500000.0
2008-11-20 07:39:00,3.05037,3.0539,3.05037,3.05323,9750000.0
2008-11-20 07:40:00,3.05461,3.05491,3.05148,3.0543,8250000.0
2008-11-20 07:41:00,3.05423,3.05483,3.05161,3.05417,9250000.0
2008-11-20 07:42:00,3.04989,3.05458,3.04989,3.05269,6630000.0
2008-11-20 07:43:00,3.05397,3.05426,3.05096,3.05425,8130000.0
2008-11-20 07:44:00,3.04963,3.05384,3.04857,3.05384,8250000.0
2008-11-20 07:45:00,3.05006,3.05501,3.05006,3.05501,7250000.0
2008-11-20 07:46:00,3.05204,3.05507,3.04897,3.05379,8750000.0
2008-11-20 07:47:00,3.0512,3.05335,3.0512,3.05188,6750000.0
2008-11-20 07:48:00,3.05279,3.05279,3.04697,3.05061,7130000.0
2008-11-20 07:49:00,3.04929,3.05208,3.04755,3.04944,7250000.0
2008-11-20 07:50:00,3.05288,3.05296,3.04925,3.05216,9130000.0
2008-11-20 07:51:00,3.05255,3.05297,3.05138,3.05295,8630000.0
2008-11-20 07:52:00,3.0519,3.0519,3.04783,3.05089,6750000.0
2008-11-20 07:53:00,3.05253,3.05268,3.04792,3.05228,6500000.0
2008-11-20 07:54:00,3.05197,3.05553,3.04749,3.05386,8500000.0
2008-11-20 07:55:00,3.05086,3.05287,3.04964,3.04964,10000000.0
2008-11-20 07:56:00,3.05219,3.05277,3.05099,3.05273,9630000.0
2008-11-20 07:57:00,3.05158,3.05179,3.04637,3.05077,5500000.0
2008-11-20 07:58:00,3.04989,3.05003,3.04778,3.04901,14000000.0
2008-11-20 07:59:00,3.04695,3.05025,3.04611,3.04838,15250000.0
2008-11-20 08:00:00,3.04985,3.04997,3.04409,3.04935,4880000.0
2008-11-20 08:01:00,3.04869,3.05083,3.04491,3.04937,12500000.0
2008-11-20 08:02:00,3.05062,3.05088,3.0467,3.04931,8500000.0
2008-11-20 08:03:00,3.05222,3.05222,3.04833,3.0519,10500000.0
2008-11-20 08:04:00,3.05179,3.05195,3.04726,3.05182,11250000.0
2008-11-20 08:05:00,3.05177,3.0521,3.04847,3.05189,13250000.0
2008-11-20 08:06:00,3.05156,3.05247,3.0491,3.05235,9750000.0
2008-11-20 08:07:00,3.05144,3.05301,3.05138,3.05301,8630000.0
2008-11-20 08:08:00,3.05243,3.05466,3.05243,3.05466,5750000.0
2008-11-20 08:09:00,3.05295,3.05492,3.05085,3.05275,5880000.0
2008-11-20 08:10:00,3.04782,3.05406,3.04782,3.05277,10500000.0
2008-11-20 08:11:00,3.05155,3.05229,3.04701,3.05187,10750000.0
2008-11-20 08:12:00,3.05009,3.05268,3.05009,3.05233,7000000.0
2008-11-20 08:13:00,3.05211,3.05316,3.04976,3.05154,14260000.0
2008-11-20 08:14:00,3.05262,3.05343,3.04889,3.05343,6000000.0
2008-11-20 08:15:00,3.05409,3.05492,3.05151,3.05357,8380000.0
2008-11-20 08:16:00,3.0541,3.0541,3.04994,3.05356,11380000.0
2008-11-20 08:17:00,3.05342,3.05485,3.05055,3.05485,10260000.0
2008-11-20 08:18:00,3.05097,3.05456,3.05013,3.05013,9500000.0
2008-11-20 08:19:00,3.05337,3.05445,3.05223,3.05445,7000000.0
2008-11-20 08:20:00,3.05473,3.05484,3.05106,3.05106,9000000.0
2008-11-20 08:21:00,3.05495,3.05495,3.05314,3.05385,6000000.0
2008-11-20 08:22:00,3.05598,3.05829,3.05398,3.05398,10380000.0
2008-11-20 08:23:00,3.05875,3.06082,3.05282,3.05962,10750000.0
2008-11-20 08:24:00,3.06081,3.06081,3.05893,3.05949,5500000.0
2008-11-20 08:25:00,3.05799,3.0592,3.05475,3.05918,10000000.0
2008-11-20 08:26:00,3.05906,3.05993,3.05537,3.0575,10380000.0
2008-11-20 08:27:00,3.05706,3.0587,3.0546,3.05848,6000000.0
2008-11-20 08:28:00,3.05966,3.06031,3.05378,3.05799,6500000.0
2008-11-20 08:29:00,3.05499,3.05704,3.05229,3.05433,8010000.0
2008-11-20 08:30:00,3.05353,3.05381,3.05104,3.05375,10750000.0
2008-11-20 08:31:00,3.054,3.05516,3.05225,3.05516,11000000.0
2008-11-20 08:32:00,3.05272,3.05492,3.05037,3.05492,7000000.0
2008-11-20 08:33:00,3.05539,3.05608,3.05238,3.05289,14630000.0
2008-11-20 08:34:00,3.05488,3.05603,3.05245,3.05245,7500000.0
2008-11-20 08:35:00,3.0559,3.05634,3.05305,3.05471,14750000.0
2008-11-20 08:36:00,3.05601,3.05616,3.05521,3.05554,11750000.0
2008-11-20 08:37:00,3.05617,3.05617,3.05399,3.05563,11000000.0
2008-11-20 08:38:00,3.05349,3.05539,3.05312,3.05429,6000000.0
2008-11-20 08:39:00,3.05447,3.05568,3.0513,3.0513,5880000.0
2008-11-20 08:40:00,3.05066,3.05333,3.04935,3.05186,10750000.0
2008-11-20 08:41:00,3.04745,3.0536,3.04745,3.0536,7000000.0
2008-11-20 08:42:00,3.05605,3.06373,3.054,3.06373,9250000.0
2008-11-20 08:43:00,3.06824,3.06899,3.05671,3.06229,10750000.0
2008-11-20 08:44:00,3.06886,3.06886,3.06083,3.06216,5750000.0
2008-11-20 08:45:00,3.06316,3.07174,3.06263,3.07174,9000000.0
2008-11-20 08:46:00,3.06428,3.07122,3.05909,3.0626,15000000.0
2008-11-20 08:47:00,3.06643,3.06913,3.05961,3.06116,7000000.0
2008-11-20 08:48:00,3.06642,3.06995,3.05825,3.06306,13500000.0
2008-11-20 08:49:00,3.06594,3.06995,3.06362,3.06474,11250000.0
2008-11-20 08:50:00,3.07354,3.07354,3.06069,3.06069,6000000.0
2008-11-20 08:51:00,3.0625,3.07069,3.06245,3.06334,12250000.0
2008-11-20 08:52:00,3.05855,3.06909,3.05855,3.06402,7000000.0
2008-11-20 08:53:00,3.06312,3.07084,3.05832,3.06267,13500000.0
2008-11-20 08:54:00,3.06511,3.0689,3.06093,3.06093,6250000.0
2008-11-20 08:55:00,3.07117,3.07409,3.0624,3.0632,13750000.0
2008-11-20 08:56:00,3.06142,3.06961,3.05972,3.06513,10250000.0
2008-11-20 08:57:00,3.06178,3.07156,3.05998,3.07156,6750000.0
2008-11-20 08:58:00,3.06293,3.06962,3.06293,3.06962,10000000.0
2008-11-20 08:59:00,3.06718,3.0772,3.0634,3.0634,8130000.0
2008-11-20 09:00:00,3.06245,3.06708,3.06066,3.06318,7130000.0
2008-11-20 09:01:00,3.07127,3.07639,3.0668,3.07023,10380000.0
2008-11-20 09:02:00,3.071,3.07878,3.06796,3.06796,9260000.0
2008-11-20 09:03:00,3.07304,3.08219,3.07304,3.07558,11000000.0
2008-11-20 09:04:00,3.07541,3.08126,3.07282,3.07636,5630000.0
2008-11-20 09:05:00,3.08046,3.08278,3.075,3.07557,10130000.0
2008-11-20 09:06:00,3.0853,3.08574,3.07473,3.07473,7750000.0
2008-11-20 09:07:00,3.0778,3.08328,3.07465,3.07496,11500000.0
2008-11-20 09:08:00,3.08399,3.08399,3.07185,3.07185,10000000.0
2008-11-20 09:09:00,3.075,3.07559,3.07401,3.07503,6250000.0
2008-11-20 09:10:00,3.07244,3.07698,3.07173,3.07529,7500000.0
2008-11-20 09:11:00,3.07764,3.0781,3.07261,3.07535,11500000.0
2008-11-20 09:12:00,3.07719,3.07912,3.07643,3.07825,7880000.0
2008-11-20 09:13:00,3.08044,3.08201,3.07756,3.08201,7750000.0
2008-11-20 09:14:00,3.07827,3.08154,3.07507,3.07924,7000000.0
2008-11-20 09:15:00,3.08101,3.08101,3.0767,3.0791,9250000.0
2008-11-20 09:16:00,3.07929,3.08026,3.07597,3.0784,9250000.0
2008-11-20 09:17:00,3.07991,3.07991,3.07375,3.07827,11380000.0
2008-11-20 09:18:00,3.08023,3.0804,3.07604,3.0804,7500000.0
2008-11-20 09:19:00,3.07801,3.08114,3.07795,3.07896,10750000.0
2008-11-20 09:20:00,3.07819,3.07977,3.07558,3.07805,13250000.0
2008-11-20 09:21:00,3.07845,3.08022,3.07779,3.07985,9500000.0
2008-11-20 09:22:00,3.07872,3.08043,3.07537,3.07922,12500000.0
2008-11-20 09:23:00,3.07903,3.07992,3.07545,3.07753,5130000.0
2008-11-20 09:24:00,3.07826,3.07828,3.07077,3.07077,10750000.0
2008-11-20 09:25:00,3.07021,3.07271,3.06972,3.07249,10750000.0
2008-11-20 09:26:00,3.06963,3.07605,3.06963,3.07507,13000000.0
2008-11-20 09:27:00,3.07092,3.07636,3.07092,3.07593,8750000.0
2008-11-20 09:28:00,3.07685,3.07685,3.07451,3.07575,9130000.0
2008-11-20 09:29:00,3.07529,3.07704,3.07236,3.07603,15250000.0
2008-11-20 09:30:00,3.07372,3.07399,3.06862,3.06862,11000000.0
2008-11-20 09:31:00,3.07191,3.07199,3.06877,3.07093,8000000.0
2008-11-20 09:32:00,3.06983,3.06983,3.06475,3.06616,6380000.0
2008-11-20 09:33:00,3.06602,3.06634,3.06217,3.06634,5880000.0
2008-11-20 09:34:00,3.0668,3.06742,3.06541,3.06718,8250000.0
2008-11-20 09:35:00,3.06603,3.06641,3.06388,3.06388,7750000.0
2008-11-20 09:36:00,3.06357,3.06849,3.06357,3.06551,8000000.0
2008-11-20 09:37:00,3.06391,3.06576,3.06289,3.0644,7250000.0
2008-11-20 09:38:00,3.06342,3.06342,3.05755,3.0576,16000000.0
2008-11-20 09:39:00,3.06075,3.06274,3.05692,3.06274,10750000.0
2008-11-20 09:40:00,3.06308,3.06349,3.05827,3.05975,11250000.0
2008-11-20 09:41:00,3.06095,3.0618,3.05829,3.06133,6380000.0
2008-11-20 09:42:00,3.06267,3.0631,3.05963,3.06222,11000000.0
2008-11-20 09:43:00,3.06344,3.06344,3.05816,3.06214,6500000.0
2008-11-20 09:44:00,3.06179,3.06346,3.05989,3.06346,10750000.0
2008-11-20 09:45:00,3.06352,3.06372,3.05814,3.06205,9250000.0
2008-11-20 09:46:00,3.06025,3.06317,3.06025,3.06317,8750000.0
2008-11-20 09:47:00,3.06179,3.06685,3.05981,3.06685,8000000.0
2008-11-20 09:48:00,3.06787,3.06914,3.06677,3.06914,8250000.0
2008-11-20 09:49:00,3.0667,3.0676,3.0653,3.06545,8500000.0
2008-11-20 09:50:00,3.06406,3.06592,3.06212,3.06571,6000000.0
2008-11-20 09:51:00,3.06313,3.06459,3.06216,3.06216,6500000.0
2008-11-20 09:52:00,3.06439,3.06477,3.06133,3.06406,7000000.0
2008-11-20 09:53:00,3.06569,3.06569,3.06363,3.06511,6750000.0
2008-11-20 09:54:00,3.06518,3.06518,3.06234,3.06506,11750000.0
2008-11-20 09:55:00,3.06374,3.07028,3.06222,3.06867,15000000.0
2008-11-20 09:56:00,3.06763,3.07174,3.06624,3.07174,11750000.0
2008-11-20 09:57:00,3.07139,3.0724,3.06966,3.0724,11630000.0
2008-11-20 09:58:00,3.07135,3.07238,3.06672,3.07215,6750000.0
2008-11-20 09:59:00,3.07087,3.07357,3.07048,3.07341,10630000.0
2008-11-20 10:00:00,3.07317,3.07382,3.06828,3.06918,9380000.0
2008-11-20 10:01:00,3.0715,3.073,3.0692,3.07102,9500000.0
2008-11-20 10:02:00,3.07186,3.07283,3.06922,3.07222,13630000.0
2008-11-20 10:03:00,3.07056,3.07411,3.06687,3.07403,9760000.0
2008-11-20 10:04:00,3.07515,3.079,3.07287,3.07859,12250000.0
2008-11-20 10:05:00,3.08133,3.08225,3.07584,3.07979,12750000.0
2008-11-20 10:06:00,3.07957,3.08068,3.07896,3.07994,5500000.0
2008-11-20 10:07:00,3.07795,3.08001,3.07566,3.07953,16000000.0
2008-11-20 10:08:00,3.08071,3.08139,3.07517,3.08051,6750000.0
2008-11-20 10:09:00,3.07655,3.08095,3.07645,3.07835,10130000.0
2008-11-20 10:10:00,3.0809,3.08275,3.07787,3.07871,7250000.0
2008-11-20 10:11:00,3.07836,3.07836,3.07387,3.07387,5380000.0
2008-11-20 10:12:00,3.07679,3.07807,3.07582,3.07807,7380000.0
2008-11-20 10:13:00,3.0777,3.07873,3.0743,3.07621,9000000.0
2008-11-20 10:14:00,3.07901,3.0806,3.07643,3.0806,10000000.0
2008-11-20 10:15:00,3.07744,3.08126,3.07565,3.0801,9250000.0
2008-11-20 10:16:00,3.08023,3.08035,3.07934,3.07958,7130000.0
2008-11-20 10:17:00,3.07836,3.0791,3.07582,3.07892,7010000.0
2008-11-20 10:18:00,3.07574,3.07741,3.07385,3.07403,7130000.0
2008-11-20 10:19:00,3.07616,3.07716,3.07114,3.07392,5750000.0
2008-11-20 10:20:00,3.07279,3.07526,3.07122,3.07264,10000000.0
2008-11-20 10:21:00,3.07462,3.07586,3.07197,3.07516,12000000.0
2008-11-20 10:22:00,3.07592,3.0772,3.07268,3.07559,6500000.0
2008-11-20 10:23:00,3.07635,3.07649,3.07474,3.07584,6250000.0
2008-11-20 10:24:00,3.0754,3.07597,3.07062,3.07062,9750000.0
2008-11-20 10:25:00,3.06996,3.0719,3.06858,3.07013,7630000.0
2008-11-20 10:26:00,3.07006,3.07006,3.06824,3.06979,6250000.0
2008-11-20 10:27:00,3.07139,3.07316,3.06525,3.07151,7500000.0
2008-11-20 10:28:00,3.06998,3.07616,3.06989,3.07561,12130000.0
2008-11-20 10:29:00,3.07565,3.07646,3.07474,3.07574,6630000.0
2008-11-20 10:30:00,3.07365,3.07763,3.07098,3.07202,8880000.0
2008-11-20 10:31:00,3.07732,3.07765,3.07322,3.07512,10500000.0
2008-11-20 10:32:00,3.0779,3.07866,3.07532,3.07811,7000000.0
2008-11-20 10:33:00,3.08009,3.08094,3.0767,3.08094,12250000.0
2008-11-20 10:34:00,3.08001,3.08478,3.07988,3.08405,7130000.0
2008-11-20 10:35:00,3.08314,3.08406,3.07799,3.07799,12000000.0
2008-11-20 10:36:00,3.08036,3.08063,3.07616,3.079,11000000.0
2008-11-20 10:37:00,3.0792,3.0792,3.07636,3.07636,16760000.0
2008-11-20 10:38:00,3.07587,3.07735,3.0746,3.07721,5500000.0
2008-11-20 10:39:00,3.07717,3.07717,3.07545,3.07632,6750000.0
2008-11-20 10:40:00,3.07723,3.0783,3.07344,3.07344,9250000.0
2008-11-20 10:41:00,3.07659,3.07914,3.07289,3.07289,8250000.0
2008-11-20 10:42:00,3.07583,3.07855,3.07516,3.07775,8000000.0
2008-11-20 10:43:00,3.07837,3.0789,3.07474,3.07693,9750000.0
2008-11-20 10:44:00,3.07939,3.07954,3.07247,3.07656,10250000.0
2008-11-20 10:45:00,3.0806,3.08188,3.07555,3.0812,11250000.0
2008-11-20 10:46:00,3.08122,3.08122,3.07793,3.08116,10750000.0
2008-11-20 10:47:00,3.08159,3.08208,3.07794,3.08136,7250000.0
2008-11-20 10:48:00,3.08152,3.08275,3.08105,3.08255,5500000.0
2008-11-20 10:49:00,3.08279,3.08328,3.07789,3.08138,11000000.0
2008-11-20 10:50:00,3.08103,3.08278,3.07931,3.07931,9000000.0
2008-11-20 10:51:00,3.07856,3.08097,3.07728,3.08023,10630000.0
2008-11-20 10:52:00,3.07883,3.07883,3.07455,3.07607,7000000.0
2008-11-20 10:53:00,3.07558,3.07603,3.0739,3.07603,5500000.0
2008-11-20 10:54:00,3.07492,3.07857,3.07466,3.07857,6000000.0
2008-11-20 10:55:00,3.07556,3.0776,3.07393,3.07687,14010000.0
2008-11-20 10:56:00,3.07834,3.07937,3.07394,3.07558,11250000.0
2008-11-20 10:57:00,3.07971,3.08026,3.07604,3.08026,10000000.0
2008-11-20 10:58:00,3.07883,3.07885,3.0765,3.07804,8250000.0
2008-11-20 10:59:00,3.07836,3.07872,3.07633,3.0776,6000000.0
2008-11-20 11:00:00,3.0777,3.0784,3.07689,3.0784,8750000.0
2008-11-20 11:01:00,3.07803,3.07803,3.07151,3.07464,8750000.0
2008-11-20 11:02:00,3.07677,3.07677,3.07414,3.07485,10250000.0
2008-11-20 11:03:00,3.07518,3.0764,3.07299,3.07613,10380000.0
2008-11-20 11:04:00,3.07558,3.07932,3.07456,3.07932,6500000.0
2008-11-20 11:05:00,3.08092,3.08235,3.07593,3.08044,7000000.0
2008-11-20 11:06:00,3.08106,3.08177,3.07365,3.07858,14000000.0
2008-11-20 11:07:00,3.07903,3.07903,3.07446,3.07528,7880000.0
2008-11-20 11:08:00,3.0782,3.0782,3.07448,3.07582,9000000.0
2008-11-20 11:09:00,3.07768,3.07895,3.07348,3.07673,8250000.0
2008-11-20 11:10:00,3.07831,3.07951,3.07487,3.0791,13250000.0
2008-11-20 11:11:00,3.0781,3.07929,3.07642,3.0784,8000000.0
2008-11-20 11:12:00,3.07815,3.07835,3.07576,3.07814,11750000.0
2008-11-20 11:13:00,3.07751,3.07837,3.07409,3.07755,7000000.0
2008-11-20 11:14:00,3.07565,3.07645,3.07343,3.07369,7750000.0
2008-11-20 11:15:00,3.07417,3.07672,3.07413,3.07603,8500000.0
2008-11-20 11:16:00,3.0732,3.07616,3.07211,3.07599,13130000.0
2008-11-20 11:17:00,3.07442,3.07666,3.07369,3.07583,6010000.0
2008-11-20 11:18:00,3.07344,3.0762,3.07344,3.07581,9000000.0
2008-11-20 11:19:00,3.07601,3.07601,3.07235,3.07415,11000000.0
2008-11-20 11:20:00,3.07276,3.07703,3.07107,3.07538,12000000.0
2008-11-20 11:21:00,3.07603,3.07759,3.072,3.07633,12130000.0
2008-11-20 11:22:00,3.07682,3.0781,3.07578,3.07783,5750000.0
2008-11-20 11:23:00,3.07591,3.07679,3.07166,3.07474,13000000.0
2008-11-20 11:24:00,3.07476,3.07476,3.06789,3.07367,12000000.0
2008-11-20 11:25:00,3.07461,3.07826,3.07335,3.07448,11500000.0
2008-11-20 11:26:00,3.07523,3.07585,3.07268,3.07581,13630000.0
2008-11-20 11:27:00,3.07508,3.07593,3.07064,3.07593,9000000.0
2008-11-20 11:28:00,3.07472,3.0766,3.07253,3.07456,6000000.0
2008-11-20 11:29:00,3.07503,3.07571,3.07147,3.07493,7250000.0
2008-11-20 11:30:00,3.07596,3.07596,3.07312,3.07438,8250000.0
2008-11-20 11:31:00,3.07577,3.07577,3.07083,3.07088,8380000.0
2008-11-20 11:32:00,3.07052,3.07251,3.06861,3.07141,10750000.0
2008-11-20 11:33:00,3.07122,3.07309,3.07017,3.07151,13250000.0
2008-11-20 11:34:00,3.07073,3.07352,3.0686,3.07352,7500000.0
2008-11-20 11:35:00,3.06965,3.07339,3.06965,3.07284,7000000.0
2008-11-20 11:36:00,3.07247,3.07308,3.06977,3.07308,5250000.0
2008-11-20 11:37:00,3.07243,3.07337,3.07037,3.07154,11000000.0
2008-11-20 11:38:00,3.07049,3.07326,3.07049,3.0716,5500000.0
2008-11-20 11:39:00,3.0726,3.07427,3.07202,3.07222,10380000.0
2008-11-20 11:40:00,3.071,3.07484,3.06943,3.07348,7250000.0
2008-11-20 11:41:00,3.07201,3.07281,3.06592,3.07249,7500000.0
2008-11-20 11:42:00,3.07196,3.07249,3.0682,3.07249,14380000.0
2008-11-20 11:43:00,3.07243,3.07317,3.0691,3.07221,10250000.0
2008-11-20 11:44:00,3.07338,3.07534,3.07177,3.07279,6750000.0
2008-11-20 11:45:00,3.07479,3.07665,3.07308,3.07534,9250000.0
2008-11-20 11:46:00,3.07571,3.07722,3.0738,3.07511,8750000.0
2008-11-20 11:47:00,3.07617,3.07689,3.07389,3.07496,6750000.0
2008-11-20 11:48:00,3.07605,3.07756,3.07555,3.07719,5500000.0
2008-11-20 11:49:00,3.07597,3.07605,3.07033,3.07558,9250000.0
2008-11-20 11:50:00,3.07788,3.07835,3.07527,3.07778,6000000.0
2008-11-20 11:51:00,3.07713,3.08053,3.07629,3.07862,12250000.0
2008-11-20 11:52:00,3.08038,3.0808,3.0777,3.08011,11500000.0
2008-11-20 11:53:00,3.07611,3.08068,3.07611,3.07996,9630000.0
2008-11-20 11:54:00,3.0804,3.0804,3.07865,3.08016,8500000.0
2008-11-20 11:55:00,3.08011,3.08011,3.07629,3.07941,9250000.0
2008-11-20 11:56:00,3.08033,3.08033,3.07471,3.07925,9130000.0
2008-11-20 11:57:00,3.08022,3.08052,3.07617,3.08023,13750000.0
2008-11-20 11:58:00,3.08068,3.08089,3.07548,3.07909,6000000.0
2008-11-20 11:59:00,3.08197,3.08197,3.07957,3.08155,10000000.0
2008-11-20 12:00:00,3.08127,3.08325,3.0803,3.08174,9750000.0
2008-11-20 12:01:00,3.08203,3.08203,3.07821,3.08057,12000000.0
2008-11-20 12:02:00,3.07965,3.08006,3.07725,3.0792,10380000.0
2008-11-20 12:03:00,3.07879,3.07941,3.07529,3.07735,5500000.0
2008-11-20 12:04:00,3.07948,3.07948,3.0741,3.07862,6500000.0
2008-11-20 12:05:00,3.0765,3.07795,3.07409,3.07689,6500000.0
2008-11-20 12:06:00,3.0778,3.07901,3.07489,3.07554,10750000.0
2008-11-20 12:07:00,3.07745,3.07788,3.07536,3.07736,6500000.0
2008-11-20 12:08:00,3.07826,3.07826,3.07437,3.07541,7500000.0
2008-11-20 12:09:00,3.0777,3.07888,3.07405,3.07693,7750000.0
2008-11-20 12:10:00,3.0773,3.0773,3.0693,3.0754,11000000.0
2008-11-20 12:11:00,3.076,3.07624,3.0708,3.07448,6500000.0
2008-11-20 12:12:00,3.07552,3.07694,3.07379,3.07583,9500000.0
2008-11-20 12:13:00,3.07248,3.07633,3.07174,3.07599,6250000.0
2008-11-20 12:14:00,3.07662,3.07721,3.07359,3.07669,11500000.0
2008-11-20 12:15:00,3.07443,3.07691,3.07443,3.07666,6250000.0
2008-11-20 12:16:00,3.07362,3.07658,3.07135,3.07616,11250000.0
2008-11-20 12:17:00,3.07691,3.07691,3.07069,3.07621,12250000.0
2008-11-20 12:18:00,3.07471,3.07647,3.07133,3.07621,11000000.0
2008-11-20 12:19:00,3.07717,3.0776,3.07457,3.07457,6000000.0
2008-11-20 12:20:00,3.07305,3.07446,3.06885,3.07397,9500000.0
2008-11-20 12:21:00,3.07388,3.07756,3.0732,3.07481,11880000.0
2008-11-20 12:22:00,3.07188,3.07612,3.07014,3.07612,7880000.0
2008-11-20 12:23:00,3.0764,3.07752,3.07404,3.07737,8130000.0
2008-11-20 12:24:00,3.07691,3.07874,3.07496,3.07521,9250000.0
2008-11-20 12:25:00,3.0779,3.08028,3.07522,3.0789,6250000.0
2008-11-20 12:26:00,3.08018,3.08045,3.07519,3.07737,13000000.0
2008-11-20 12:27:00,3.08077,3.08086,3.07777,3.08075,7250000.0
2008-11-20 12:28:00,3.08054,3.08159,3.07849,3.08072,10380000.0
2008-11-20 12:29:00,3.08015,3.08031,3.07627,3.0765,12500000.0
2008-11-20 12:30:00,3.07935,3.0814,3.07814,3.07814,8250000.0
2008-11-20 12:31:00,3.07997,3.08093,3.07836,3.08092,6250000.0
2008-11-20 12:32:00,3.08165,3.08246,3.07568,3.08014,6250000.0
2008-11-20 12:33:00,3.0822,3.08296,3.07893,3.08199,8250000.0
2008-11-20 12:34:00,3.08253,3.08337,3.07783,3.08248,8250000.0
2008-11-20 12:35:00,3.08209,3.08344,3.07961,3.08175,6750000.0
2008-11-20 12:36:00,3.08245,3.08339,3.07769,3.08241,10000000.0
2008-11-20 12:37:00,3.08288,3.08288,3.07674,3.07674,11500000.0
2008-11-20 12:38:00,3.08089,3.08193,3.07845,3.07845,6250000.0
2008-11-20 12:39:00,3.08221,3.08226,3.07969,3.08088,8880000.0
2008-11-20 12:40:00,3.07845,3.08229,3.07832,3.08052,10130000.0
2008-11-20 12:41:00,3.0802,3.08065,3.07616,3.07616,7750000.0
2008-11-20 12:42:00,3.07951,3.08019,3.07718,3.07718,6250000.0
2008-11-20 12:43:00,3.0793,3.08047,3.07782,3.07961,14250000.0
2008-11-20 12:44:00,3.07961,3.07961,3.07246,3.07718,9250000.0
2008-11-20 12:45:00,3.07904,3.07912,3.07651,3.07912,9500000.0
2008-11-20 12:46:00,3.07775,3.07915,3.07695,3.07695,5500000.0
2008-11-20 12:47:00,3.07812,3.07884,3.07562,3.07884,5880000.0
2008-11-20 12:48:00,3.07778,3.07839,3.07417,3.07745,9750000.0
2008-11-20 12:49:00,3.07832,3.07883,3.07588,3.07839,8500000.0
2008-11-20 12:50:00,3.07731,3.07854,3.07709,3.078,15750000.0
2008-11-20 12:51:00,3.0772,3.07914,3.07326,3.07712,12130000.0
2008-11-20 12:52:00,3.07676,3.07676,3.07046,3.07046,9750000.0
2008-11-20 12:53:00,3.07315,3.07518,3.07254,3.07496,11250000.0
2008-11-20 12:54:00,3.07626,3.07706,3.07326,3.07477,13500000.0
2008-11-20 12:55:00,3.07227,3.07468,3.06943,3.07253,8250000.0
2008-11-20 12:56:00,3.07212,3.07622,3.07012,3.07451,13500000.0
2008-11-20 12:57:00,3.07342,3.07455,3.06957,3.07385,13500000.0
2008-11-20 12:58:00,3.07135,3.07482,3.06977,3.07315,8750000.0
2008-11-20 12:59:00,3.07254,3.07356,3.07036,3.07215,13750000.0
2008-11-20 13:00:00,3.07381,3.07497,3.07082,3.07492,9000000.0
2008-11-20 13:01:00,3.07429,3.07535,3.07113,3.07113,9500000.0
2008-11-20 13:02:00,3.07476,3.07611,3.07019,3.07373,10250000.0
2008-11-20 13:03:00,3.07195,3.07748,3.07195,3.07607,12250000.0
2008-11-20 13:04:00,3.07659,3.07868,3.07372,3.07712,9750000.0
2008-11-20 13:05:00,3.0738,3.07863,3.07323,3.07475,9380000.0
2008-11-20 13:06:00,3.07239,3.07786,3.07239,3.07554,9130000.0
2008-11-20 13:07:00,3.07418,3.07804,3.07418,3.07622,12250000.0
2008-11-20 13:08:00,3.07851,3.07851,3.07614,3.0768,7750000.0
2008-11-20 13:09:00,3.0776,3.0797,3.07307,3.0787,7750000.0
2008-11-20 13:10:00,3.07774,3.0792,3.07389,3.07854,11880000.0
2008-11-20 13:11:00,3.07623,3.07655,3.07183,3.07603,12250000.0
2008-11-20 13:12:00,3.0745,3.075,3.0715,3.075,7750000.0
2008-11-20 13:13:00,3.0723,3.07485,3.0711,3.07444,10250000.0
2008-11-20 13:14:00,3.07099,3.07511,3.0702,3.07483,5750000.0
2008-11-20 13:15:00,3.07603,3.07621,3.07224,3.07224,6250000.0
2008-11-20 13:16:00,3.07463,3.07644,3.07069,3.07495,9500000.0
2008-11-20 13:17:00,3.07452,3.077,3.07391,3.07654,10750000.0
2008-11-20 13:18:00,3.07412,3.07694,3.07412,3.07673,6630000.0
2008-11-20 13:19:00,3.07615,3.07812,3.07421,3.07812,10630000.0
2008-11-20 13:20:00,3.07319,3.07676,3.07239,3.07239,8500000.0
2008-11-20 13:21:00,3.07207,3.07488,3.0704,3.07342,9500000.0
2008-11-20 13:22:00,3.07255,3.07377,3.07018,3.07213,9880000.0
2008-11-20 13:23:00,3.07302,3.07421,3.07015,3.07361,11000000.0
2008-11-20 13:24:00,3.07368,3.07491,3.06983,3.07389,12500000.0
2008-11-20 13:25:00,3.07293,3.07386,3.06856,3.07252,10250000.0
2008-11-20 13:26:00,3.07204,3.07437,3.06979,3.07322,8250000.0
2008-11-20 13:27:00,3.07362,3.07362,3.06542,3.0698,9000000.0
2008-11-20 13:28:00,3.06725,3.07318,3.06725,3.06847,8250000.0
2008-11-20 13:29:00,3.06888,3.07318,3.06879,3.06882,8130000.0
2008-11-20 13:30:00,3.06688,3.07106,3.06688,3.07038,8000000.0
2008-11-20 13:31:00,3.06962,3.07196,3.06731,3.06894,8750000.0
2008-11-20 13:32:00,3.07159,3.07279,3.07015,3.07163,8250000.0
2008-11-20 13:33:00,3.07129,3.07129,3.06339,3.07086,14380000.0
2008-11-20 13:34:00,3.07148,3.07324,3.06924,3.07052,9250000.0
2008-11-20 13:35:00,3.07267,3.07297,3.0686,3.07012,14500000.0
2008-11-20 13:36:00,3.072,3.07279,3.0682,3.06978,11750000.0
2008-11-20 13:37:00,3.071,3.07238,3.06854,3.06854,8250000.0
2008-11-20 13:38:00,3.07241,3.07419,3.06937,3.07352,13880000.0
2008-11-20 13:39:00,3.07387,3.07456,3.06839,3.07455,8500000.0
2008-11-20 13:40:00,3.07324,3.07473,3.06682,3.07337,13500000.0
2008-11-20 13:41:00,3.07323,3.07421,3.06907,3.07349,8500000.0
2008-11-20 13:42:00,3.0743,3.07442,3.07025,3.07313,13750000.0
2008-11-20 13:43:00,3.07507,3.07518,3.07217,3.07515,14750000.0
2008-11-20 13:44:00,3.07423,3.07423,3.06936,3.07115,11000000.0
2008-11-20 13:45:00,3.07161,3.07353,3.06965,3.07314,6510000.0
2008-11-20 13:46:00,3.07316,3.07325,3.06871,3.07038,10000000.0
2008-11-20 13:47:00,3.07225,3.07285,3.06737,3.07282,12000000.0
2008-11-20 13:48:00,3.07254,3.07259,3.06739,3.07022,7630000.0
2008-11-20 13:49:00,3.06682,3.07256,3.06682,3.06967,10750000.0
2008-11-20 13:50:00,3.06761,3.07087,3.06761,3.07003,10000000.0
2008-11-20 13:51:00,3.06904,3.06928,3.06154,3.06492,8500000.0
2008-11-20 13:52:00,3.06715,3.07033,3.06351,3.07033,7500000.0
2008-11-20 13:53:00,3.06992,3.06992,3.06399,3.06695,11500000.0
2008-11-20 13:54:00,3.06593,3.06905,3.06375,3.06824,6250000.0
2008-11-20 13:55:00,3.06936,3.06989,3.06607,3.06928,5750000.0
2008-11-20 13:56:00,3.06685,3.07077,3.06498,3.06665,9250000.0
2008-11-20 13:57:00,3.06897,3.06897,3.06582,3.06607,9250000.0
2008-11-20 13:58:00,3.06516,3.06787,3.06421,3.06421,14140000.0
2008-11-20 13:59:00,3.06829,3.06963,3.06385,3.06385,9750000.0
2008-11-20 14:00:00,3.06821,3.07072,3.06808,3.06953,5500000.0
2008-11-20 14:01:00,3.06595,3.069,3.06365,3.06365,9000000.0
2008-11-20 14:02:00,3.06177,3.06477,3.05942,3.06145,9000000.0
2008-11-20 14:03:00,3.0597,3.06355,3.05771,3.06215,13500000.0
2008-11-20 14:04:00,3.06102,3.0637,3.06082,3.06276,12750000.0
2008-11-20 14:05:00,3.06179,3.06496,3.06121,3.06415,6000000.0
2008-11-20 14:06:00,3.0631,3.06656,3.06014,3.06483,6630000.0
2008-11-20 14:07:00,3.06493,3.06774,3.06223,3.0655,10500000.0
2008-11-20 14:08:00,3.06605,3.06802,3.06294,3.06802,8500000.0
2008-11-20 14:09:00,3.06581,3.07046,3.06421,3.07026,9250000.0
2008-11-20 14:10:00,3.0704,3.07229,3.06913,3.07168,5250000.0
2008-11-20 14:11:00,3.07081,3.07081,3.06671,3.06844,11250000.0
2008-11-20 14:12:00,3.06758,3.06822,3.06425,3.06425,8750000.0
2008-11-20 14:13:00,3.06558,3.068,3.06267,3.06527,8750000.0
2008-11-20 14:14:00,3.06207,3.06844,3.06207,3.06389,9500000.0
2008-11-20 14:15:00,3.06739,3.06897,3.06515,3.067,8260000.0
2008-11-20 14:16:00,3.06718,3.06755,3.06462,3.06712,9630000.0
2008-11-20 14:17:00,3.06726,3.0697,3.06664,3.06686,5750000.0
2008-11-20 14:18:00,3.06883,3.06891,3.06486,3.06686,10500000.0
2008-11-20 14:19:00,3.06407,3.06763,3.06304,3.06304,7000000.0
2008-11-20 14:20:00,3.06303,3.06834,3.06291,3.06675,9130000.0
2008-11-20 14:21:00,3.06763,3.06883,3.06309,3.06726,7250000.0
2008-11-20 14:22:00,3.06609,3.0687,3.06453,3.06838,8880000.0
2008-11-20 14:23:00,3.06851,3.07011,3.06285,3.06923,9750000.0
2008-11-20 14:24:00,3.06993,3.07062,3.06502,3.06952,11750000.0
2008-11-20 14:25:00,3.07008,3.07133,3.06804,3.07026,7250000.0
2008-11-20 14:26:00,3.06926,3.07114,3.06586,3.06935,10250000.0
2008-11-20 14:27:00,3.07119,3.07119,3.068,3.06934,7750000.0
2008-11-20 14:28:00,3.06891,3.07025,3.06579,3.06635,8250000.0
2008-11-20 14:29:00,3.06866,3.06994,3.06416,3.06957,7750000.0
2008-11-20 14:30:00,3.06691,3.06752,3.0621,3.06366,5630000.0
2008-11-20 14:31:00,3.0648,3.0701,3.0648,3.06994,7750000.0
2008-11-20 14:32:00,3.06925,3.07103,3.06678,3.06977,14000000.0
2008-11-20 14:33:00,3.07009,3.07028,3.06797,3.07021,11500000.0
2008-11-20 14:34:00,3.06889,3.07024,3.06756,3.06935,10250000.0
2008-11-20 14:35:00,3.06821,3.06959,3.06411,3.06838,10500000.0
2008-11-20 14:36:00,3.06624,3.06923,3.06371,3.06851,11750000.0
2008-11-20 14:37:00,3.06784,3.06914,3.0659,3.06796,6000000.0
2008-11-20 14:38:00,3.07048,3.07061,3.06515,3.07004,8130000.0
2008-11-20 14:39:00,3.07052,3.07082,3.06897,3.06897,5500000.0
2008-11-20 14:40:00,3.07056,3.07104,3.06681,3.06947,10000000.0
2008-11-20 14:41:00,3.07139,3.07182,3.06835,3.07182,8250000.0
2008-11-20 14:42:00,3.0711,3.07124,3.06717,3.06717,6750000.0
2008-11-20 14:43:00,3.06882,3.0707,3.06371,3.06807,12000000.0
2008-11-20 14:44:00,3.06493,3.07053,3.06413,3.06879,8000000.0
2008-11-20 14:45:00,3.06695,3.06925,3.06564,3.06736,7750000.0
2008-11-20 14:46:00,3.06443,3.0671,3.06183,3.0671,12750000.0
2008-11-20 14:47:00,3.06696,3.06696,3.06418,3.06541,8000000.0
2008-11-20 14:48:00,3.06411,3.06697,3.06335,3.06365,11500000.0
2008-11-20 14:49:00,3.06729,3.06748,3.06495,3.06746,6250000.0
2008-11-20 14:50:00,3.06393,3.0669,3.06392,3.06615,10750000.0
2008-11-20 14:51:00,3.06695,3.06695,3.06265,3.06407,10000000.0
2008-11-20 14:52:00,3.06399,3.06703,3.06047,3.06434,11500000.0
2008-11-20 14:53:00,3.06615,3.06688,3.06303,3.06425,10500000.0
2008-11-20 14:54:00,3.06512,3.06875,3.06263,3.06586,14750000.0
2008-11-20 14:55:00,3.06396,3.0683,3.06339,3.06527,12250000.0
2008-11-20 14:56:00,3.06772,3.06889,3.06456,3.06564,10260000.0
2008-11-20 14:57:00,3.06504,3.0683,3.0643,3.0683,7380000.0
2008-11-20 14:58:00,3.06656,3.06765,3.06172,3.0657,11130000.0
2008-11-20 14:59:00,3.06582,3.06828,3.06582,3.06791,12500000.0
2008-11-20 15:00:00,3.06564,3.06938,3.06102,3.06755,12630000.0
2008-11-20 15:01:00,3.06646,3.06825,3.06117,3.06575,13500000.0
2008-11-20 15:02:00,3.06773,3.06773,3.06054,3.06506,8250000.0
2008-11-20 15:03:00,3.06305,3.06673,3.06093,3.06383,12250000.0
2008-11-20 15:04:00,3.06702,3.0691,3.06276,3.06295,10750000.0
2008-11-20 15:05:00,3.06531,3.0672,3.06301,3.06301,8000000.0
2008-11-20 15:06:00,3.06386,3.06518,3.06137,3.06518,8750000.0
2008-11-20 15:07:00,3.06262,3.06744,3.06262,3.0655,4880000.0
2008-11-20 15:08:00,3.0657,3.0657,3.06206,3.06404,13250000.0
2008-11-20 15:09:00,3.0641,3.06426,3.06097,3.0636,11000000.0
2008-11-20 15:10:00,3.06256,3.06325,3.06103,3.06315,7880000.0
2008-11-20 15:11:00,3.06365,3.06395,3.06009,3.06344,9880000.0
2008-11-20 15:12:00,3.06329,3.06578,3.06214,3.06438,9750000.0
2008-11-20 15:13:00,3.06265,3.06724,3.06239,3.06466,9880000.0
2008-11-20 15:14:00,3.06355,3.06447,3.06109,3.06109,5500000.0
2008-11-20 15:15:00,3.06255,3.06611,3.06255,3.06371,11500000.0
2008-11-20 15:16:00,3.06559,3.06595,3.06438,3.06438,7000000.0
2008-11-20 15:17:00,3.06276,3.06397,3.05739,3.06232,17500000.0
2008-11-20 15:18:00,3.06135,3.0631,3.05928,3.06075,7500000.0
2008-11-20 15:19:00,3.06187,3.06187,3.05825,3.05825,11250000.0
2008-11-20 15:20:00,3.06167,3.06325,3.05976,3.06192,8500000.0
2008-11-20 15:21:00,3.06149,3.06149,3.05448,3.05975,10250000.0
2008-11-20 15:22:00,3.05976,3.06043,3.05385,3.05484,11250000.0
2008-11-20 15:23:00,3.05653,3.05771,3.05442,3.05771,7880000.0
2008-11-20 15:24:00,3.05435,3.05435,3.04714,3.05273,8750000.0
2008-11-20 15:25:00,3.05288,3.05328,3.05167,3.05293,10250000.0
2008-11-20 15:26:00,3.05187,3.05187,3.04598,3.04905,14500000.0
2008-11-20 15:27:00,3.05054,3.05263,3.0398,3.04409,6750000.0
2008-11-20 15:28:00,3.05001,3.05313,3.04794,3.04872,9250000.0
2008-11-20 15:29:00,3.04641,3.04731,3.04313,3.04723,6000000.0
2008-11-20 15:30:00,3.0472,3.05605,3.04629,3.05605,8500000.0
2008-11-20 15:31:00,3.05256,3.06054,3.05256,3.06054,13500000.0
2008-11-20 15:32:00,3.06103,3.06961,3.06051,3.06568,11250000.0
2008-11-20 15:33:00,3.06526,3.07199,3.06309,3.0711,10500000.0
2008-11-20 15:34:00,3.07101,3.07112,3.06622,3.06881,5500000.0
2008-11-20 15:35:00,3.06648,3.06779,3.05879,3.06417,8500000.0
2008-11-20 15:36:00,3.06508,3.06623,3.06041,3.06585,14000000.0
2008-11-20 15:37:00,3.06495,3.06495,3.0629,3.06459,8500000.0
2008-11-20 15:38:00,3.0621,3.06448,3.05709,3.06068,14750000.0
2008-11-20 15:39:00,3.06091,3.06145,3.05549,3.05871,7250000.0
2008-11-20 15:40:00,3.06221,3.06248,3.05745,3.05959,11250000.0
2008-11-20 15:41:00,3.05467,3.06097,3.05467,3.05714,6880000.0
2008-11-20 15:42:00,3.06,3.061,3.05854,3.05971,5750000.0
2008-11-20 15:43:00,3.05956,3.06051,3.05539,3.06021,5500000.0
2008-11-20 15:44:00,3.06053,3.06091,3.05618,3.05618,12630000.0
2008-11-20 15:45:00,3.0608,3.06532,3.05732,3.05905,10250000.0
2008-11-20 15:46:00,3.05801,3.06027,3.05507,3.05639,19750000.0
2008-11-20 15:47:00,3.05627,3.05777,3.05299,3.05299,9000000.0
2008-11-20 15:48:00,3.0539,3.05465,3.05088,3.05357,7000000.0
2008-11-20 15:49:00,3.05207,3.05368,3.04752,3.05297,8630000.0
2008-11-20 15:50:00,3.05318,3.05362,3.04719,3.05362,12380000.0
2008-11-20 15:51:00,3.05426,3.05512,3.04969,3.05512,6750000.0
2008-11-20 15:52:00,3.05127,3.0562,3.05127,3.05543,9500000.0
2008-11-20 15:53:00,3.05503,3.05637,3.05378,3.05637,8630000.0
2008-11-20 15:54:00,3.05731,3.05779,3.05185,3.05732,7750000.0
2008-11-20 15:55:00,3.05667,3.05667,3.05195,3.05537,6500000.0
2008-11-20 15:56:00,3.05357,3.05594,3.05196,3.05543,9250000.0
2008-11-20 15:57:00,3.05647,3.05647,3.0521,3.05398,9500000.0
2008-11-20 15:58:00,3.05426,3.05512,3.05229,3.05229,13750000.0
2008-11-20 15:59:00,3.05593,3.05761,3.05253,3.05761,8500000.0
2008-11-20 16:00:00,3.06022,3.06269,3.0565,3.06103,11000000.0
2008-11-20 16:01:00,3.06147,3.06279,3.05802,3.05868,12630000.0
2008-11-20 16:02:00,3.06243,3.06243,3.05661,3.05661,8500000.0
2008-11-20 16:03:00,3.05947,3.06147,3.05908,3.06027,6750000.0
2008-11-20 16:04:00,3.05792,3.06063,3.05687,3.05974,6000000.0
2008-11-20 16:05:00,3.06013,3.06326,3.05785,3.06039,8250000.0
2008-11-20 16:06:00,3.05942,3.06264,3.05904,3.0618,7250000.0
2008-11-20 16:07:00,3.05988,3.06158,3.05847,3.05922,10500000.0
2008-11-20 16:08:00,3.05808,3.05855,3.05503,3.05855,7750000.0
2008-11-20 16:09:00,3.05657,3.05927,3.05627,3.05865,8750000.0
2008-11-20 16:10:00,3.05641,3.06512,3.05426,3.06213,9750000.0
2008-11-20 16:11:00,3.06107,3.06181,3.0574,3.05893,10000000.0
2008-11-20 16:12:00,3.06001,3.06165,3.05415,3.05794,11130000.0
2008-11-20 16:13:00,3.06039,3.06411,3.06039,3.06411,7500000.0
2008-11-20 16:14:00,3.06094,3.06235,3.05672,3.06081,6750000.0
2008-11-20 16:15:00,3.05861,3.05976,3.05612,3.05976,7630000.0
2008-11-20 16:16:00,3.06093,3.06203,3.05698,3.0585,15500000.0
2008-11-20 16:17:00,3.0603,3.06036,3.05431,3.05902,8750000.0
2008-11-20 16:18:00,3.06341,3.06674,3.05702,3.06674,9250000.0
2008-11-20 16:19:00,3.06579,3.06704,3.06094,3.06207,11250000.0
2008-11-20 16:20:00,3.06481,3.06548,3.05663,3.06521,11000000.0
2008-11-20 16:21:00,3.06605,3.06691,3.06095,3.06095,5250000.0
2008-11-20 16:22:00,3.06425,3.06425,3.06014,3.06038,8500000.0
2008-11-20 16:23:00,3.06315,3.06427,3.05557,3.05771,9000000.0
2008-11-20 16:24:00,3.05619,3.06154,3.05327,3.05885,12500000.0
2008-11-20 16:25:00,3.06004,3.06149,3.05824,3.0586,6750000.0
2008-11-20 16:26:00,3.05927,3.06145,3.05094,3.05094,11750000.0
2008-11-20 16:27:00,3.04819,3.05985,3.04658,3.0578,14500000.0
2008-11-20 16:28:00,3.0575,3.05767,3.0548,3.05724,10750000.0
2008-11-20 16:29:00,3.05472,3.05527,3.05288,3.05455,6500000.0
2008-11-20 16:30:00,3.0546,3.0546,3.04962,3.05333,6250000.0
2008-11-20 16:31:00,3.04978,3.0519,3.04889,3.05162,11250000.0
2008-11-20 16:32:00,3.05132,3.05313,3.04964,3.05172,7000000.0
2008-11-20 16:33:00,3.05372,3.05372,3.04711,3.05207,12630000.0
2008-11-20 16:34:00,3.05111,3.05196,3.04874,3.05194,11630000.0
2008-11-20 16:35:00,3.05148,3.05178,3.0476,3.04856,8500000.0
2008-11-20 16:36:00,3.05303,3.05853,3.05268,3.05779,13750000.0
2008-11-20 16:37:00,3.05674,3.0603,3.05497,3.06009,8000000.0
2008-11-20 16:38:00,3.06056,3.0608,3.05567,3.05924,9750000.0
2008-11-20 16:39:00,3.05886,3.05938,3.05267,3.05667,7380000.0
2008-11-20 16:40:00,3.05663,3.05816,3.05351,3.05662,6750000.0
2008-11-20 16:41:00,3.0562,3.05878,3.05337,3.05779,8880000.0
2008-11-20 16:42:00,3.05882,3.06088,3.0557,3.06088,9500000.0
2008-11-20 16:43:00,3.05924,3.06242,3.05924,3.06242,6000000.0
2008-11-20 16:44:00,3.06023,3.0624,3.05964,3.06239,8630000.0
2008-11-20 16:45:00,3.06277,3.06478,3.05885,3.06276,9000000.0
2008-11-20 16:46:00,3.06077,3.0643,3.05876,3.05876,12750000.0
2008-11-20 16:47:00,3.0597,3.06408,3.0597,3.06408,9750000.0
2008-11-20 16:48:00,3.06143,3.0632,3.05843,3.06171,6250000.0
2008-11-20 16:49:00,3.0609,3.06445,3.06006,3.06445,7500000.0
2008-11-20 16:50:00,3.06388,3.06388,3.05804,3.0623,7380000.0
2008-11-20 16:51:00,3.05939,3.06206,3.05669,3.06206,6000000.0
2008-11-20 16:52:00,3.06279,3.06384,3.05757,3.06334,5750000.0
2008-11-20 16:53:00,3.06191,3.06515,3.06191,3.06409,9000000.0
2008-11-20 16:54:00,3.06266,3.06423,3.06008,3.0617,8750000.0
2008-11-20 16:55:00,3.0655,3.0655,3.06014,3.06014,6500000.0
2008-11-20 16:56:00,3.06365,3.06423,3.06133,3.06285,7000000.0
2008-11-20 16:57:00,3.05971,3.06288,3.05971,3.06288,7750000.0
2008-11-20 16:58:00,3.06095,3.06448,3.06095,3.06308,8750000.0
2008-11-20 16:59:00,3.06457,3.06493,3.05987,3.06404,10000000.0
2008-11-20 17:00:00,3.06202,3.06436,3.0589,3.06378,7250000.0
2008-11-20 17:01:00,3.06299,3.06381,3.05881,3.06303,7250000.0
2008-11-20 17:02:00,3.06307,3.06412,3.06061,3.06061,8760000.0
2008-11-20 17:03:00,3.06275,3.06497,3.06275,3.06399,8500000.0
2008-11-20 17:04:00,3.06659,3.06659,3.06164,3.06614,10750000.0
2008-11-20 17:05:00,3.06924,3.07238,3.06476,3.07063,7000000.0
2008-11-20 17:06:00,3.07233,3.07634,3.07169,3.07521,10500000.0
2008-11-20 17:07:00,3.07505,3.07649,3.07345,3.07649,11000000.0
2008-11-20 17:08:00,3.07328,3.07785,3.07328,3.07449,7500000.0
2008-11-20 17:09:00,3.07771,3.07771,3.07586,3.07643,6250000.0
2008-11-20 17:10:00,3.07037,3.07939,3.07037,3.07939,7750000.0
2008-11-20 17:11:00,3.0806,3.08072,3.07683,3.07967,5630000.0
2008-11-20 17:12:00,3.08108,3.08126,3.07871,3.07871,9000000.0
2008-11-20 17:13:00,3.0813,3.08205,3.0792,3.08135,8250000.0
2008-11-20 17:14:00,3.08047,3.08088,3.07375,3.07375,8750000.0
2008-11-20 17:15:00,3.07908,3.08111,3.07433,3.07649,11500000.0
2008-11-20 17:16:00,3.07628,3.08095,3.07349,3.08095,11250000.0
2008-11-20 17:17:00,3.08023,3.08094,3.07922,3.08021,9250000.0
2008-11-20 17:18:00,3.0804,3.08123,3.07866,3.08123,9750000.0
2008-11-20 17:19:00,3.0794,3.08241,3.07856,3.0794,8250000.0
2008-11-20 17:20:00,3.08252,3.08304,3.0781,3.08304,8750000.0
2008-11-20 17:21:00,3.08157,3.08308,3.07545,3.07617,9130000.0
2008-11-20 17:22:00,3.07494,3.07652,3.07255,3.07604,9250000.0
2008-11-20 17:23:00,3.07417,3.07538,3.0707,3.07416,10500000.0
2008-11-20 17:24:00,3.06932,3.07435,3.06932,3.07432,5750000.0
2008-11-20 17:25:00,3.07363,3.07595,3.07177,3.07544,7500000.0
2008-11-20 17:26:00,3.07635,3.07763,3.07294,3.076,6250000.0
2008-11-20 17:27:00,3.07521,3.0805,3.07351,3.08007,9750000.0
2008-11-20 17:28:00,3.07875,3.08712,3.07846,3.08302,12000000.0
2008-11-20 17:29:00,3.08008,3.0805,3.07776,3.0805,6500000.0
2008-11-20 17:30:00,3.07953,3.08235,3.07848,3.0811,8000000.0
2008-11-20 17:31:00,3.08413,3.0856,3.07661,3.07897,5500000.0
2008-11-20 17:32:00,3.07561,3.08154,3.07367,3.07367,7250000.0
2008-11-20 17:33:00,3.07675,3.07687,3.07289,3.07499,8250000.0
2008-11-20 17:34:00,3.07892,3.07915,3.07305,3.07703,6750000.0
2008-11-20 17:35:00,3.07824,3.0847,3.07824,3.07891,4510000.0
2008-11-20 17:36:00,3.08099,3.08356,3.07825,3.08356,6630000.0
2008-11-20 17:37:00,3.08382,3.09148,3.08198,3.09021,8130000.0
2008-11-20 17:38:00,3.08516,3.08836,3.08027,3.08836,8630000.0
2008-11-20 17:39:00,3.08804,3.08878,3.08515,3.08635,11250000.0
2008-11-20 17:40:00,3.08719,3.08873,3.08467,3.0884,8000000.0
2008-11-20 17:41:00,3.08854,3.0901,3.08795,3.08795,12250000.0
2008-11-20 17:42:00,3.08739,3.08876,3.08652,3.08746,8130000.0
2008-11-20 17:43:00,3.0876,3.08769,3.08309,3.08513,7750000.0
2008-11-20 17:44:00,3.08611,3.08611,3.08062,3.08261,10750000.0
2008-11-20 17:45:00,3.07723,3.07723,3.07157,3.0716,6380000.0
2008-11-20 17:46:00,3.07306,3.07875,3.06682,3.07569,12500000.0
2008-11-20 17:47:00,3.082,3.08232,3.07587,3.08037,6000000.0
2008-11-20 17:48:00,3.08079,3.08512,3.08069,3.08101,8750000.0
2008-11-20 17:49:00,3.07839,3.08279,3.07738,3.08082,12750000.0
2008-11-20 17:50:00,3.07933,3.08124,3.07684,3.07983,6750000.0
2008-11-20 17:51:00,3.07944,3.08189,3.07941,3.0797,11880000.0
2008-11-20 17:52:00,3.08053,3.08307,3.07978,3.08307,5880000.0
2008-11-20 17:53:00,3.08318,3.08527,3.0788,3.08516,10010000.0
2008-11-20 17:54:00,3.0822,3.08436,3.08189,3.08335,8500000.0
2008-11-20 17:55:00,3.08257,3.08393,3.07785,3.07785,5750000.0
2008-11-20 17:56:00,3.07818,3.08223,3.07748,3.08077,10500000.0
2008-11-20 17:57:00,3.0778,3.08282,3.07556,3.0787,6500000.0
2008-11-20 17:58:00,3.08006,3.08078,3.0753,3.07724,8630000.0
2008-11-20 17:59:00,3.07777,3.08024,3.07414,3.07998,5250000.0
2008-11-20 18:00:00,3.08063,3.08147,3.07623,3.07729,12750000.0
2008-11-20 18:01:00,3.07947,3.07947,3.07452,3.07497,12500000.0
2008-11-20 18:02:00,3.07817,3.07817,3.07268,3.07663,13750000.0
2008-11-20 18:03:00,3.07699,3.07995,3.07598,3.07995,5250000.0
2008-11-20 18:04:00,3.07907,3.07907,3.07555,3.07752,5750000.0
2008-11-20 18:05:00,3.07421,3.07654,3.06051,3.06051,13500000.0
2008-11-20 18:06:00,3.05853,3.06575,3.05589,3.06448,7500000.0
2008-11-20 18:07:00,3.06181,3.06364,3.05661,3.06044,10750000.0
2008-11-20 18:08:00,3.05873,3.06033,3.05519,3.05825,5880000.0
2008-11-20 18:09:00,3.06033,3.06127,3.05637,3.05969,7250000.0
2008-11-20 18:10:00,3.06277,3.06786,3.05983,3.0625,6500000.0
2008-11-20 18:11:00,3.0693,3.07029,3.0658,3.06897,7250000.0
2008-11-20 18:12:00,3.06732,3.06948,3.06522,3.06739,5250000.0
2008-11-20 18:13:00,3.06772,3.06772,3.06521,3.06636,5750000.0
2008-11-20 18:14:00,3.06468,3.0658,3.06026,3.06374,13880000.0
2008-11-20 18:15:00,3.06373,3.06981,3.0615,3.06981,11000000.0
2008-11-20 18:16:00,3.06615,3.06903,3.06443,3.06903,8750000.0
2008-11-20 18:17:00,3.06705,3.06832,3.06237,3.06415,15750000.0
2008-11-20 18:18:00,3.06155,3.06471,3.06004,3.06004,11750000.0
2008-11-20 18:19:00,3.06539,3.06678,3.06253,3.06653,5500000.0
2008-11-20 18:20:00,3.06706,3.06905,3.06573,3.06867,9000000.0
2008-11-20 18:21:00,3.07279,3.07495,3.06814,3.07119,5500000.0
2008-11-20 18:22:00,3.06922,3.07222,3.06696,3.07187,10250000.0
2008-11-20 18:23:00,3.07383,3.07383,3.07053,3.07226,7880000.0
2008-11-20 18:24:00,3.07382,3.07439,3.0704,3.07439,11000000.0
2008-11-20 18:25:00,3.07052,3.07647,3.07052,3.07509,6250000.0
2008-11-20 18:26:00,3.0709,3.0739,3.0687,3.0738,7750000.0
2008-11-20 18:27:00,3.07107,3.07107,3.06536,3.06914,8750000.0
2008-11-20 18:28:00,3.06907,3.07041,3.06258,3.06589,6250000.0
2008-11-20 18:29:00,3.06262,3.06601,3.06237,3.06237,5500000.0
2008-11-20 18:30:00,3.0612,3.06616,3.05352,3.05808,12750000.0
2008-11-20 18:31:00,3.0599,3.0606,3.05389,3.05389,9260000.0
2008-11-20 18:32:00,3.05394,3.05827,3.04887,3.05827,9250000.0
2008-11-20 18:33:00,3.05952,3.05971,3.05682,3.05892,8750000.0
2008-11-20 18:34:00,3.05712,3.06094,3.05167,3.05167,16000000.0
2008-11-20 18:35:00,3.05626,3.05767,3.05319,3.05767,5750000.0
2008-11-20 18:36:00,3.05737,3.0582,3.0531,3.05726,8500000.0
2008-11-20 18:37:00,3.05554,3.05705,3.05116,3.05558,11750000.0
2008-11-20 18:38:00,3.05439,3.0565,3.04885,3.05515,10500000.0
2008-11-20 18:39:00,3.05231,3.0572,3.05227,3.0572,9630000.0
2008-11-20 18:40:00,3.05625,3.05987,3.05263,3.05987,5500000.0
2008-11-20 18:41:00,3.05899,3.05899,3.05367,3.05621,7000000.0
2008-11-20 18:42:00,3.05792,3.05888,3.05324,3.05681,10750000.0
2008-11-20 18:43:00,3.05653,3.05708,3.05052,3.0557,12750000.0
2008-11-20 18:44:00,3.05517,3.05529,3.05105,3.05288,14500000.0
2008-11-20 18:45:00,3.05081,3.0538,3.04865,3.05138,9750000.0
2008-11-20 18:46:00,3.05122,3.05383,3.04538,3.05383,12000000.0
2008-11-20 18:47:00,3.05411,3.05621,3.0488,3.05621,9250000.0
2008-11-20 18:48:00,3.05328,3.05496,3.05201,3.0533,9630000.0
2008-11-20 18:49:00,3.05303,3.05429,3.05035,3.05429,7500000.0
2008-11-20 18:50:00,3.05242,3.05483,3.05136,3.05483,9500000.0
2008-11-20 18:51:00,3.05483,3.05524,3.0506,3.05083,8500000.0
2008-11-20 18:52:00,3.05443,3.05443,3.05161,3.054,5250000.0
2008-11-20 18:53:00,3.05507,3.05925,3.05386,3.05925,9250000.0
2008-11-20 18:54:00,3.05858,3.05858,3.05264,3.05264,13250000.0
2008-11-20 18:55:00,3.05051,3.05434,3.05051,3.05286,8000000.0
2008-11-20 18:56:00,3.05419,3.05507,3.04968,3.05299,10500000.0
2008-11-20 18:57:00,3.05471,3.05471,3.04663,3.05059,7750000.0
2008-11-20 18:58:00,3.05024,3.05372,3.04888,3.05303,10250000.0
2008-11-20 18:59:00,3.05123,3.05383,3.05039,3.05246,8000000.0
2008-11-20 19:00:00,3.05336,3.05527,3.04888,3.05391,11510000.0
2008-11-20 19:01:00,3.05343,3.05705,3.05118,3.05705,5500000.0
2008-11-20 19:02:00,3.05557,3.05712,3.04967,3.05625,13250000.0
2008-11-20 19:03:00,3.05639,3.05757,3.05426,3.05564,7000000.0
2008-11-20 19:04:00,3.0571,3.05797,3.05568,3.05712,6130000.0
2008-11-20 19:05:00,3.05656,3.05851,3.0542,3.05834,9500000.0
2008-11-20 19:06:00,3.05399,3.05952,3.05399,3.0549,9000000.0
2008-11-20 19:07:00,3.05611,3.05731,3.05113,3.05113,12750000.0
2008-11-20 19:08:00,3.05407,3.05663,3.05392,3.05577,8500000.0
2008-11-20 19:09:00,3.05695,3.05718,3.05544,3.05655,6000000.0
2008-11-20 19:10:00,3.05465,3.05678,3.05409,3.05599,5750000.0
2008-11-20 19:11:00,3.05312,3.05484,3.04941,3.05251,12760000.0
2008-11-20 19:12:00,3.05361,3.05387,3.04934,3.04951,6000000.0
2008-11-20 19:13:00,3.05115,3.05263,3.04802,3.05212,9000000.0
2008-11-20 19:14:00,3.0498,3.05283,3.04848,3.04848,9250000.0
2008-11-20 19:15:00,3.04485,3.05003,3.04347,3.04712,12750000.0
2008-11-20 19:16:00,3.04643,3.05053,3.04643,3.0496,14000000.0
2008-11-20 19:17:00,3.05041,3.0515,3.04744,3.04856,11250000.0
2008-11-20 19:18:00,3.04995,3.0529,3.04595,3.04708,11500000.0
2008-11-20 19:19:00,3.04806,3.05156,3.04534,3.04534,10500000.0
2008-11-20 19:20:00,3.05127,3.05222,3.04561,3.04561,10630000.0
2008-11-20 19:21:00,3.05048,3.05048,3.04147,3.04556,11500000.0
2008-11-20 19:22:00,3.0484,3.04948,3.04676,3.04849,7500000.0
2008-11-20 19:23:00,3.04781,3.04946,3.04474,3.04939,14500000.0
2008-11-20 19:24:00,3.04888,3.04937,3.0415,3.04644,5750000.0
2008-11-20 19:25:00,3.04678,3.04785,3.04239,3.04785,5250000.0
2008-11-20 19:26:00,3.04527,3.04839,3.04527,3.0474,5750000.0
2008-11-20 19:27:00,3.04368,3.04652,3.0421,3.04249,7500000.0
2008-11-20 19:28:00,3.04276,3.04276,3.03586,3.03805,6630000.0
2008-11-20 19:29:00,3.03996,3.04465,3.03834,3.03888,22130000.0
2008-11-20 19:30:00,3.03899,3.04063,3.03542,3.03951,5500000.0
2008-11-20 19:31:00,3.03718,3.03945,3.03494,3.03757,13380000.0
2008-11-20 19:32:00,3.03968,3.03968,3.03424,3.03613,11750000.0
2008-11-20 19:33:00,3.03021,3.03712,3.03021,3.03323,7750000.0
2008-11-20 19:34:00,3.03489,3.03575,3.03134,3.0328,12750000.0
2008-11-20 19:35:00,3.03194,3.0358,3.02825,3.0358,8250000.0
2008-11-20 19:36:00,3.03467,3.03592,3.03385,3.03587,5500000.0
2008-11-20 19:37:00,3.03295,3.03563,3.02916,3.03507,10140000.0
2008-11-20 19:38:00,3.03584,3.03762,3.03418,3.03418,7750000.0
2008-11-20 19:39:00,3.03683,3.03683,3.03314,3.03321,6630000.0
2008-11-20 19:40:00,3.03461,3.03548,3.03331,3.03509,8500000.0
2008-11-20 19:41:00,3.03515,3.03683,3.03201,3.03242,6000000.0
2008-11-20 19:42:00,3.03637,3.03637,3.03284,3.03483,8250000.0
2008-11-20 19:43:00,3.03427,3.03569,3.03288,3.03426,6000000.0
2008-11-20 19:44:00,3.03543,3.03543,3.02901,3.0337,10750000.0
2008-11-20 19:45:00,3.03504,3.03648,3.03319,3.03563,11500000.0
2008-11-20 19:46:00,3.03674,3.03674,3.0332,3.03381,5750000.0
2008-11-20 19:47:00,3.03175,3.03468,3.02817,3.03066,10500000.0
2008-11-20 19:48:00,3.02939,3.03191,3.02719,3.03159,6250000.0
2008-11-20 19:49:00,3.0267,3.03249,3.0267,3.02725,7880000.0
2008-11-20 19:50:00,3.02877,3.03146,3.02345,3.02641,9130000.0
2008-11-20 19:51:00,3.02782,3.02902,3.0238,3.02822,7880000.0
2008-11-20 19:52:00,3.02707,3.02941,3.02472,3.02794,7500000.0
2008-11-20 19:53:00,3.02786,3.03111,3.02635,3.02814,7250000.0
2008-11-20 19:54:00,3.02918,3.03212,3.02729,3.03036,7130000.0
2008-11-20 19:55:00,3.03143,3.03383,3.03086,3.03383,10000000.0
2008-11-20 19:56:00,3.03111,3.0317,3.02703,3.03095,12250000.0
2008-11-20 19:57:00,3.03241,3.03241,3.0233,3.02735,18000000.0
2008-11-20 19:58:00,3.03176,3.03336,3.02884,3.02884,8250000.0
2008-11-20 19:59:00,3.03055,3.033,3.02837,3.03267,5250000.0
2008-11-20 20:00:00,3.03262,3.0334,3.03018,3.03131,10500000.0
2008-11-20 20:01:00,3.03011,3.03286,3.02896,3.02896,10250000.0
2008-11-20 20:02:00,3.03311,3.03399,3.03051,3.03209,14630000.0
2008-11-20 20:03:00,3.03306,3.03334,3.03007,3.03311,7000000.0
2008-11-20 20:04:00,3.03255,3.03413,3.03167,3.03391,5750000.0
2008-11-20 20:05:00,3.03198,3.03432,3.02924,3.03432,12250000.0
2008-11-20 20:06:00,3.02951,3.03282,3.02712,3.03012,10000000.0
2008-11-20 20:07:00,3.032,3.03419,3.02943,3.03419,9750000.0
2008-11-20 20:08:00,3.03105,3.03215,3.02686,3.02686,10250000.0
2008-11-20 20:09:00,3.02939,3.0318,3.02629,3.03057,12500000.0
2008-11-20 20:10:00,3.03116,3.03199,3.02886,3.0294,7000000.0
2008-11-20 20:11:00,3.02967,3.03262,3.02862,3.03129,9130000.0
2008-11-20 20:12:00,3.03173,3.03308,3.0277,3.03202,10250000.0
2008-11-20 20:13:00,3.03285,3.03327,3.02729,3.03205,6250000.0
2008-11-20 20:14:00,3.03071,3.03366,3.02893,3.03215,9760000.0
2008-11-20 20:15:00,3.03003,3.03186,3.02722,3.02722,8630000.0
2008-11-20 20:16:00,3.02648,3.0311,3.02648,3.02868,10380000.0
2008-11-20 20:17:00,3.02732,3.03315,3.02717,3.02717,7250000.0
2008-11-20 20:18:00,3.03396,3.03396,3.03089,3.03252,7500000.0
2008-11-20 20:19:00,3.03404,3.03771,3.03049,3.03493,7630000.0
2008-11-20 20:20:00,3.03467,3.03986,3.03385,3.03789,11750000.0
2008-11-20 20:21:00,3.03816,3.03957,3.03631,3.03892,11750000.0
2008-11-20 20:22:00,3.03783,3.03935,3.03653,3.03866,6380000.0
2008-11-20 20:23:00,3.03745,3.04058,3.03613,3.03626,7500000.0
2008-11-20 20:24:00,3.03606,3.03977,3.03567,3.03567,16750000.0
2008-11-20 20:25:00,3.03762,3.03873,3.03448,3.0363,9750000.0
2008-11-20 20:26:00,3.03681,3.04009,3.03324,3.0338,12750000.0
2008-11-20 20:27:00,3.03945,3.03945,3.03461,3.03566,6250000.0
2008-11-20 20:28:00,3.03956,3.03977,3.03636,3.03895,7750000.0
2008-11-20 20:29:00,3.03709,3.04082,3.03595,3.03955,10380000.0
2008-11-20 20:30:00,3.03861,3.0406,3.03439,3.0391,10250000.0
2008-11-20 20:31:00,3.04077,3.04077,3.03596,3.03596,6750000.0
2008-11-20 20:32:00,3.03917,3.04068,3.03814,3.03894,14500000.0
2008-11-20 20:33:00,3.0389,3.03988,3.03426,3.03426,8500000.0
2008-11-20 20:34:00,3.03497,3.03808,3.03497,3.03696,6250000.0
2008-11-20 20:35:00,3.03739,3.04212,3.03554,3.04212,5130000.0
2008-11-20 20:36:00,3.03897,3.04647,3.03711,3.04647,6250000.0
2008-11-20 20:37:00,3.04486,3.04811,3.04149,3.04719,12130000.0
2008-11-20 20:38:00,3.04824,3.04824,3.04299,3.04357,13750000.0
2008-11-20 20:39:00,3.0427,3.04441,3.03976,3.03976,5750000.0
2008-11-20 20:40:00,3.042,3.04517,3.0384,3.0436,11250000.0
2008-11-20 20:41:00,3.0416,3.04339,3.03838,3.04268,16380000.0
2008-11-20 20:42:00,3.03965,3.04171,3.03965,3.04144,8880000.0
2008-11-20 20:43:00,3.04164,3.04164,3.03801,3.03801,5250000.0
2008-11-20 20:44:00,3.03938,3.04104,3.03507,3.04104,10880000.0
2008-11-20 20:45:00,3.04126,3.04206,3.03959,3.04105,8250000.0
2008-11-20 20:46:00,3.03978,3.04144,3.03746,3.03925,6250000.0
2008-11-20 20:47:00,3.03879,3.04205,3.03565,3.04096,9750000.0
2008-11-20 20:48:00,3.03992,3.04358,3.03953,3.04358,5250000.0
2008-11-20 20:49:00,3.04161,3.0447,3.03959,3.043,11750000.0
2008-11-20 20:50:00,3.04271,3.04607,3.04076,3.04426,12750000.0
2008-11-20 20:51:00,3.03997,3.04512,3.03997,3.04249,9250000.0
2008-11-20 20:52:00,3.04419,3.04419,3.03805,3.04194,10750000.0
2008-11-20 20:53:00,3.04241,3.04314,3.0394,3.04297,11250000.0
2008-11-20 20:54:00,3.04239,3.0433,3.0382,3.04172,9250000.0
2008-11-20 20:55:00,3.04143,3.0442,3.039,3.0442,9750000.0
2008-11-20 20:56:00,3.04139,3.04489,3.03978,3.03978,5250000.0
2008-11-20 20:57:00,3.04293,3.0439,3.03846,3.04132,17000000.0
2008-11-20 20:58:00,3.04307,3.04411,3.04042,3.04321,15250000.0
2008-11-20 20:59:00,3.04136,3.0423,3.03576,3.04052,10000000.0
2008-11-20 21:00:00,3.04146,3.0425,3.03814,3.03998,7500000.0
2008-11-20 21:01:00,3.04178,3.04227,3.03891,3.04227,6380000.0
2008-11-20 21:02:00,3.04118,3.04416,3.03839,3.03839,11380000.0
2008-11-20 21:03:00,3.04204,3.04341,3.04092,3.04341,10250000.0
2008-11-20 21:04:00,3.04602,3.04968,3.04327,3.04384,6000000.0
2008-11-20 21:05:00,3.0449,3.04515,3.04164,3.04357,7000000.0
2008-11-20 21:06:00,3.04273,3.04501,3.0408,3.04202,7380000.0
2008-11-20 21:07:00,3.0456,3.0457,3.0416,3.0429,8250000.0
2008-11-20 21:08:00,3.04476,3.04721,3.04182,3.04721,12000000.0
2008-11-20 21:09:00,3.04758,3.0487,3.04337,3.04774,9250000.0
2008-11-20 21:10:00,3.0461,3.05038,3.0461,3.04692,7250000.0
2008-11-20 21:11:00,3.04954,3.04989,3.04431,3.04731,5750000.0
2008-11-20 21:12:00,3.0463,3.04758,3.04395,3.04415,5500000.0
2008-11-20 21:13:00,3.04623,3.04804,3.04195,3.04761,9250000.0
2008-11-20 21:14:00,3.04977,3.04977,3.0454,3.0454,5500000.0
2008-11-20 21:15:00,3.04926,3.04962,3.04386,3.04484,7750000.0
2008-11-20 21:16:00,3.04656,3.04839,3.04238,3.04238,7750000.0
2008-11-20 21:17:00,3.04505,3.04823,3.04323,3.04823,12630000.0
2008-11-20 21:18:00,3.05062,3.05094,3.04507,3.05042,8630000.0
2008-11-20 21:19:00,3.05036,3.0514,3.04817,3.05054,9500000.0
2008-11-20 21:20:00,3.0509,3.05116,3.0456,3.04915,9750000.0
2008-11-20 21:21:00,3.0492,3.05019,3.04553,3.04641,8750000.0
2008-11-20 21:22:00,3.04129,3.04785,3.04129,3.04262,8750000.0
2008-11-20 21:23:00,3.04629,3.04805,3.04592,3.04791,5250000.0
2008-11-20 21:24:00,3.04936,3.04936,3.04519,3.04682,7000000.0
2008-11-20 21:25:00,3.04796,3.04897,3.04477,3.04672,10750000.0
2008-11-20 21:26:00,3.04568,3.04875,3.0449,3.04738,6750000.0
2008-11-20 21:27:00,3.04601,3.04819,3.04498,3.04498,6000000.0
2008-11-20 21:28:00,3.04616,3.05052,3.0442,3.05037,8250000.0
2008-11-20 21:29:00,3.04962,3.05112,3.04628,3.05071,6250000.0
2008-11-20 21:30:00,3.04961,3.0508,3.04536,3.04948,8000000.0
2008-11-20 21:31:00,3.04577,3.05038,3.04496,3.04653,11250000.0
2008-11-20 21:32:00,3.04526,3.0501,3.04526,3.0501,8260000.0
2008-11-20 21:33:00,3.04937,3.05107,3.04795,3.04972,5750000.0
2008-11-20 21:34:00,3.05031,3.05101,3.04773,3.05024,7500000.0
2008-11-20 21:35:00,3.04394,3.05059,3.04394,3.05037,7000000.0
2008-11-20 21:36:00,3.04973,3.05084,3.04834,3.0502,8000000.0
2008-11-20 21:37:00,3.04738,3.04889,3.04437,3.04889,7000000.0
2008-11-20 21:38:00,3.04548,3.04777,3.04362,3.04362,7500000.0
2008-11-20 21:39:00,3.04802,3.04802,3.04439,3.04735,9250000.0
2008-11-20 21:40:00,3.04752,3.04752,3.04263,3.04629,9500000.0
2008-11-20 21:41:00,3.04724,3.048,3.04259,3.04259,8250000.0
2008-11-20 21:42:00,3.04547,3.04726,3.04457,3.04576,6000000.0
2008-11-20 21:43:00,3.04407,3.04587,3.0434,3.0448,7750000.0
2008-11-20 21:44:00,3.04518,3.04796,3.04272,3.04796,6500000.0
2008-11-20 21:45:00,3.0476,3.04778,3.04469,3.04469,13750000.0
2008-11-20 21:46:00,3.04778,3.04934,3.04608,3.04861,9000000.0
2008-11-20 21:47:00,3.04757,3.04863,3.04526,3.04863,14130000.0
2008-11-20 21:48:00,3.04755,3.04995,3.04407,3.0492,8750000.0
2008-11-20 21:49:00,3.04827,3.04948,3.04501,3.04501,5250000.0
2008-11-20 21:50:00,3.04659,3.04935,3.04456,3.04859,6000000.0
2008-11-20 21:51:00,3.04714,3.04834,3.04547,3.0459,9000000.0
2008-11-20 21:52:00,3.04468,3.04651,3.04326,3.04549,6000000.0
2008-11-20 21:53:00,3.0466,3.04726,3.04421,3.04634,6000000.0
2008-11-20 21:54:00,3.04918,3.04997,3.04617,3.04909,7750000.0
2008-11-20 21:55:00,3.04828,3.04828,3.04471,3.0474,3750000.0
2008-11-20 21:56:00,3.04693,3.04902,3.04479,3.04528,6000000.0
2008-11-20 21:57:00,3.04645,3.04962,3.04581,3.04664,10500000.0
2008-11-20 21:58:00,3.04975,3.0507,3.04737,3.04909,14000000.0
2008-11-20 21:59:00,3.0481,3.04978,3.04487,3.04487,13000000.0
2008-11-20 22:00:00,3.04929,3.0496,3.04164,3.04825,14380000.0
2008-11-20 22:01:00,3.04818,3.04818,3.0434,3.04494,4750000.0
2008-11-20 22:02:00,3.04638,3.04667,3.04379,3.04617,11250000.0
2008-11-20 22:03:00,3.0474,3.0474,3.04614,3.04708,7500000.0
2008-11-20 22:04:00,3.04821,3.04935,3.045,3.04917,16500000.0
2008-11-20 22:05:00,3.04743,3.05023,3.04705,3.04926,5500000.0
2008-11-20 22:06:00,3.04743,3.05017,3.04507,3.04793,6750000.0
2008-11-20 22:07:00,3.04846,3.04935,3.04464,3.04904,11250000.0
2008-11-20 22:08:00,3.04985,3.05037,3.04554,3.05037,26880000.0
2008-11-20 22:09:00,3.05106,3.0511,3.04652,3.04749,9250000.0
2008-11-20 22:10:00,3.04846,3.05022,3.04576,3.04576,18630000.0
2008-11-20 22:11:00,3.04945,3.05045,3.04503,3.04886,12130000.0
2008-11-20 22:12:00,3.04925,3.04944,3.04413,3.04413,15500000.0
2008-11-20 22:13:00,3.04512,3.04749,3.04349,3.04666,9750000.0
2008-11-20 22:14:00,3.04749,3.04812,3.04509,3.04705,11250000.0
2008-11-20 22:15:00,3.04683,3.0481,3.04424,3.0481,5250000.0
2008-11-20 22:16:00,3.04736,3.0499,3.04317,3.04923,10010000.0
2008-11-20 22:17:00,3.04915,3.0501,3.04826,3.04973,12380000.0
2008-11-20 22:18:00,3.04688,3.04858,3.0443,3.0443,10000000.0
2008-11-20 22:19:00,3.04621,3.04799,3.04379,3.04586,10750000.0
2008-11-20 22:20:00,3.04795,3.04818,3.04654,3.0474,8750000.0
2008-11-20 22:21:00,3.04465,3.0481,3.04286,3.0469,6250000.0
2008-11-20 22:22:00,3.04238,3.04646,3.04238,3.04559,6250000.0
2008-11-20 22:23:00,3.04703,3.04703,3.04049,3.04552,8500000.0
2008-11-20 22:24:00,3.04709,3.04764,3.0435,3.04586,6750000.0
2008-11-20 22:25:00,3.04683,3.04696,3.04347,3.04696,5750000.0
2008-11-20 22:26:00,3.04736,3.04803,3.04571,3.04803,14000000.0
2008-11-20 22:27:00,3.04736,3.04914,3.04352,3.04675,11500000.0
2008-11-20 22:28:00,3.04919,3.04919,3.04354,3.04898,8750000.0
2008-11-20 22:29:00,3.04973,3.05181,3.04771,3.05064,14750000.0
2008-11-20 22:30:00,3.05035,3.05312,3.05007,3.05017,6250000.0
2008-11-20 22:31:00,3.05269,3.05568,3.05269,3.05568,5500000.0
2008-11-20 22:32:00,3.05569,3.05588,3.05332,3.05588,13750000.0
2008-11-20 22:33:00,3.05598,3.05724,3.05262,3.05724,16130000.0
2008-11-20 22:34:00,3.05749,3.05944,3.05615,3.05944,6000000.0
2008-11-20 22:35:00,3.05965,3.06066,3.05536,3.05888,8750000.0
2008-11-20 22:36:00,3.05942,3.06115,3.05819,3.06011,9000000.0
2008-11-20 22:37:00,3.06221,3.06782,3.0622,3.06782,6000000.0
2008-11-20 22:38:00,3.06821,3.06821,3.06089,3.06612,5750000.0
2008-11-20 22:39:00,3.06748,3.06899,3.06345,3.06899,7750000.0
2008-11-20 22:40:00,3.06787,3.07023,3.06432,3.07023,10500000.0
2008-11-20 22:41:00,3.06682,3.07084,3.06475,3.06988,7750000.0
2008-11-20 22:42:00,3.07048,3.07086,3.06452,3.0699,10000000.0
2008-11-20 22:43:00,3.07095,3.07095,3.0688,3.0688,8750000.0
2008-11-20 22:44:00,3.06661,3.07038,3.06628,3.07029,8130000.0
2008-11-20 22:45:00,3.0689,3.06961,3.06712,3.06822,9500000.0
2008-11-20 22:46:00,3.06866,3.07114,3.06568,3.06746,11880000.0
2008-11-20 22:47:00,3.06501,3.06835,3.06385,3.06766,9500000.0
2008-11-20 22:48:00,3.06933,3.06933,3.05279,3.05769,8250000.0
2008-11-20 22:49:00,3.05594,3.06291,3.05506,3.05914,10500000.0
2008-11-20 22:50:00,3.05776,3.06,3.05721,3.05946,13130000.0
2008-11-20 22:51:00,3.06063,3.06275,3.05891,3.06211,5250000.0
2008-11-20 22:52:00,3.06287,3.06414,3.0556,3.06414,8000000.0
2008-11-20 22:53:00,3.06194,3.06762,3.05891,3.06449,8750000.0
2008-11-20 22:54:00,3.06816,3.07242,3.06524,3.06925,7750000.0
2008-11-20 22:55:00,3.06929,3.07213,3.06835,3.0716,6130000.0
2008-11-20 22:56:00,3.06867,3.06946,3.06632,3.0665,9500000.0
2008-11-20 22:57:00,3.06573,3.07194,3.0649,3.07194,12880000.0
2008-11-20 22:58:00,3.07018,3.07382,3.07001,3.07221,7380000.0
2008-11-20 22:59:00,3.07307,3.07307,3.0668,3.07061,14500000.0
2008-11-20 23:00:00,3.0699,3.0699,3.06476,3.06672,8000000.0
2008-11-20 23:01:00,3.0678,3.06809,3.06279,3.067,5630000.0
2008-11-20 23:02:00,3.06597,3.06888,3.06518,3.06729,7250000.0
2008-11-20 23:03:00,3.06842,3.0697,3.06653,3.0697,11750000.0
2008-11-20 23:04:00,3.06975,3.06975,3.06744,3.06912,7500000.0
2008-11-20 23:05:00,3.0693,3.0709,3.06564,3.0709,7380000.0
2008-11-20 23:06:00,3.07042,3.07122,3.06628,3.06877,6250000.0
2008-11-20 23:07:00,3.07124,3.07124,3.06867,3.07055,5500000.0
2008-11-20 23:08:00,3.07051,3.07085,3.06721,3.06878,8250000.0
2008-11-20 23:09:00,3.06814,3.07066,3.06493,3.07066,12500000.0
2008-11-20 23:10:00,3.0712,3.07145,3.0667,3.07068,8750000.0
2008-11-20 23:11:00,3.07119,3.07119,3.06904,3.06928,9250000.0
2008-11-20 23:12:00,3.06878,3.07084,3.06782,3.07048,7750000.0
2008-11-20 23:13:00,3.06882,3.06986,3.06676,3.06952,10000000.0
2008-11-20 23:14:00,3.07125,3.07125,3.06923,3.07004,7750000.0
2008-11-20 23:15:00,3.0714,3.07388,3.07082,3.07388,7750000.0
2008-11-20 23:16:00,3.07385,3.07385,3.07085,3.07297,6000000.0
2008-11-20 23:17:00,3.07279,3.07397,3.07134,3.07353,11130000.0
2008-11-20 23:18:00,3.07206,3.07297,3.06976,3.07297,8880000.0
2008-11-20 23:19:00,3.07268,3.0745,3.06951,3.07369,10500000.0
2008-11-20 23:20:00,3.07185,3.07353,3.07158,3.07294,6000000.0
2008-11-20 23:21:00,3.07306,3.07306,3.06912,3.07158,6000000.0
2008-11-20 23:22:00,3.07232,3.07295,3.0685,3.07177,5880000.0
2008-11-20 23:23:00,3.07083,3.07316,3.06814,3.07316,9750000.0
2008-11-20 23:24:00,3.07261,3.07261,3.06987,3.07175,6250000.0
2008-11-20 23:25:00,3.07047,3.07158,3.06904,3.0692,6250000.0
2008-11-20 23:26:00,3.06985,3.07173,3.06784,3.07108,6500000.0
2008-11-20 23:27:00,3.06975,3.07093,3.06815,3.07085,10000000.0
2008-11-20 23:28:00,3.0687,3.07122,3.067,3.06955,8250000.0
2008-11-20 23:29:00,3.06201,3.06998,3.06201,3.06998,6130000.0
2008-11-20 23:30:00,3.06759,3.07419,3.06744,3.07419,10000000.0
2008-11-20 23:31:00,3.07047,3.07815,3.07047,3.07815,8750000.0
2008-11-20 23:32:00,3.0769,3.0769,3.07274,3.07274,9000000.0
2008-11-20 23:33:00,3.07721,3.07721,3.07417,3.07589,6250000.0
2008-11-20 23:34:00,3.07368,3.07749,3.07368,3.07668,8000000.0
2008-11-20 23:35:00,3.07685,3.07685,3.07206,3.07206,7000000.0
2008-11-20 23:36:00,3.07622,3.07753,3.07586,3.07719,10500000.0
2008-11-20 23:37:00,3.07749,3.07834,3.07552,3.07554,8500000.0
2008-11-20 23:38:00,3.07848,3.07848,3.07629,3.07828,8250000.0
2008-11-20 23:39:00,3.0785,3.07877,3.07392,3.07842,6630000.0
2008-11-20 23:40:00,3.07785,3.079,3.07585,3.077,7250000.0
2008-11-20 23:41:00,3.0779,3.07867,3.07702,3.07835,7500000.0
2008-11-20 23:42:00,3.07783,3.07814,3.07493,3.07814,8380000.0
2008-11-20 23:43:00,3.07739,3.07739,3.07543,3.07543,5500000.0
2008-11-20 23:44:00,3.07246,3.07695,3.07242,3.07695,6000000.0
2008-11-20 23:45:00,3.07655,3.07709,3.07157,3.07533,8250000.0
2008-11-20 23:46:00,3.07417,3.07633,3.07141,3.07433,8000000.0
2008-11-20 23:47:00,3.07587,3.07587,3.07011,3.07511,6380000.0
2008-11-20 23:48:00,3.07556,3.07564,3.07198,3.07198,6000000.0
2008-11-20 23:49:00,3.07538,3.07647,3.07143,3.07473,6250000.0
2008-11-20 23:50:00,3.07679,3.07679,3.07437,3.07541,12000000.0
2008-11-20 23:51:00,3.07517,3.07517,3.07292,3.07415,9000000.0
2008-11-20 23:52:00,3.0746,3.0746,3.0692,3.07121,12750000.0
2008-11-20 23:53:00,3.07439,3.07476,3.07117,3.07476,5500000.0
2008-11-20 23:54:00,3.07436,3.07529,3.07358,3.07358,6250000.0
2008-11-20 23:55:00,3.07556,3.07556,3.07131,3.07474,8000000.0
2008-11-20 23:56:00,3.07489,3.07489,3.07289,3.0741,8750000.0
2008-11-20 23:57:00,3.0751,3.0759,3.07119,3.07352,5250000.0
2008-11-20 23:58:00,3.07438,3.07495,3.06975,3.07261,14630000.0
2008-11-20 23:59:00,3.07447,3.0751,3.07112,3.07465,7250000.0
2008-11-21 00:00:00,3.07493,3.07493,3.07119,3.07445,6000000.0
2008-11-21 00:01:00,3.07386,3.07436,3.07237,3.07436,8250000.0
2008-11-21 00:02:00,3.07486,3.07554,3.07087,3.07507,11000000.0
2008-11-21 00:03:00,3.07361,3.0752,3.07361,3.07469,5750000.0
2008-11-21 00:04:00,3.07489,3.07507,3.0714,3.07456,12250000.0
2008-11-21 00:05:00,3.07439,3.07442,3.07084,3.07305,8380000.0
2008-11-21 00:06:00,3.07337,3.07337,3.07184,3.07238,7250000.0
2008-11-21 00:07:00,3.06993,3.07414,3.06993,3.07306,9250000.0
2008-11-21 00:08:00,3.07262,3.07388,3.07113,3.07113,5630000.0
2008-11-21 00:09:00,3.07179,3.07366,3.07147,3.07147,6750000.0
2008-11-21 00:10:00,3.07251,3.07266,3.0697,3.07101,9250000.0
2008-11-21 00:11:00,3.07278,3.07433,3.07001,3.07427,8500000.0
2008-11-21 00:12:00,3.07417,3.07417,3.07165,3.07347,8000000.0
2008-11-21 00:13:00,3.07248,3.07428,3.07025,3.07349,5750000.0
2008-11-21 00:14:00,3.07467,3.07527,3.07018,3.07122,13750000.0
2008-11-21 00:15:00,3.07122,3.07254,3.07122,3.0721,9750000.0
2008-11-21 00:16:00,3.07042,3.07201,3.0671,3.07118,7750000.0
2008-11-21 00:17:00,3.07219,3.07269,3.0697,3.07269,12250000.0
2008-11-21 00:18:00,3.07166,3.07172,3.06145,3.06682,9880000.0
2008-11-21 00:19:00,3.06792,3.06792,3.06362,3.06544,5500000.0
2008-11-21 00:20:00,3.06624,3.06839,3.06397,3.06652,7250000.0
2008-11-21 00:21:00,3.0689,3.07113,3.06686,3.07113,12000000.0
2008-11-21 00:22:00,3.06981,3.07044,3.0652,3.06724,10500000.0
2008-11-21 00:23:00,3.0657,3.0693,3.06512,3.06857,10750000.0
2008-11-21 00:24:00,3.0689,3.06909,3.06517,3.06909,5000000.0
2008-11-21 00:25:00,3.06936,3.06955,3.06577,3.06955,5630000.0
2008-11-21 00:26:00,3.06868,3.06991,3.06717,3.06848,9000000.0
2008-11-21 00:27:00,3.06954,3.06954,3.06476,3.06916,8380000.0
2008-11-21 00:28:00,3.06875,3.07043,3.06556,3.07043,13250000.0
2008-11-21 00:29:00,3.06883,3.07023,3.06602,3.06701,8500000.0
2008-11-21 00:30:00,3.06968,3.06968,3.06573,3.06865,7750000.0
2008-11-21 00:31:00,3.06679,3.07,3.0662,3.0662,8750000.0
2008-11-21 00:32:00,3.06809,3.06841,3.06321,3.0635,6000000.0
2008-11-21 00:33:00,3.06601,3.06645,3.0613,3.0613,7000000.0
2008-11-21 00:34:00,3.06737,3.07172,3.06647,3.07172,5750000.0
2008-11-21 00:35:00,3.07214,3.07214,3.06959,3.06959,7750000.0
2008-11-21 00:36:00,3.07241,3.07292,3.07035,3.07198,6000000.0
2008-11-21 00:37:00,3.07082,3.0717,3.06856,3.06856,5250000.0
2008-11-21 00:38:00,3.07104,3.07396,3.06815,3.07028,11380000.0
2008-11-21 00:39:00,3.07411,3.07411,3.06793,3.07249,11250000.0
2008-11-21 00:40:00,3.07487,3.07487,3.07235,3.07373,6000000.0
2008-11-21 00:41:00,3.07283,3.0746,3.07129,3.07253,8500000.0
2008-11-21 00:42:00,3.07161,3.074,3.07098,3.07325,11380000.0
2008-11-21 00:43:00,3.07486,3.07486,3.07177,3.07242,5250000.0
2008-11-21 00:44:00,3.0746,3.0746,3.06979,3.07372,12750000.0
2008-11-21 00:45:00,3.07279,3.07503,3.07215,3.07498,5500000.0
2008-11-21 00:46:00,3.07418,3.07418,3.07097,3.07312,9130000.0
2008-11-21 00:47:00,3.07433,3.07535,3.07214,3.07373,6500000.0
2008-11-21 00:48:00,3.07482,3.07514,3.07301,3.07389,8880000.0
2008-11-21 00:49:00,3.0742,3.07656,3.07291,3.07628,7250000.0
2008-11-21 00:50:00,3.07546,3.07781,3.07504,3.07561,10250000.0
2008-11-21 00:51:00,3.07787,3.07856,3.07659,3.07734,8500000.0
2008-11-21 00:52:00,3.0751,3.07567,3.07371,3.07371,6500000.0
2008-11-21 00:53:00,3.07047,3.07413,3.06787,3.07176,8250000.0
2008-11-21 00:54:00,3.07185,3.07334,3.07185,3.07264,9750000.0
2008-11-21 00:55:00,3.07268,3.07453,3.07092,3.07425,7750000.0
2008-11-21 00:56:00,3.07379,3.07402,3.06908,3.07316,9130000.0
2008-11-21 00:57:00,3.06977,3.07368,3.06977,3.07259,5880000.0
2008-11-21 00:58:00,3.07291,3.07446,3.07015,3.07446,7130000.0
2008-11-21 00:59:00,3.07324,3.07417,3.06903,3.07176,5250000.0
2008-11-21 01:00:00,3.06921,3.08291,3.06921,3.08291,10250000.0
2008-11-21 01:01:00,3.08362,3.08362,3.08119,3.08154,5500000.0
2008-11-21 01:02:00,3.08308,3.08308,3.07847,3.08225,8500000.0
2008-11-21 01:03:00,3.07895,3.08258,3.07808,3.08167,6000000.0
2008-11-21 01:04:00,3.08076,3.08294,3.07717,3.08294,5750000.0
2008-11-21 01:05:00,3.07962,3.08366,3.07962,3.0828,7750000.0
2008-11-21 01:06:00,3.07932,3.08109,3.07666,3.08071,7380000.0
2008-11-21 01:07:00,3.07947,3.08185,3.07784,3.08022,5380000.0
2008-11-21 01:08:00,3.08238,3.08238,3.07887,3.07941,12000000.0
2008-11-21 01:09:00,3.08195,3.08241,3.07898,3.08241,6000000.0
2008-11-21 01:10:00,3.07974,3.08248,3.07786,3.08221,10880000.0
2008-11-21 01:11:00,3.07688,3.07963,3.07412,3.07412,7380000.0
2008-11-21 01:12:00,3.07598,3.07703,3.07409,3.07409,9630000.0
2008-11-21 01:13:00,3.07805,3.07805,3.07188,3.07646,8380000.0
2008-11-21 01:14:00,3.07747,3.07808,3.07503,3.07796,11500000.0
2008-11-21 01:15:00,3.07703,3.078,3.07535,3.07535,7750000.0
2008-11-21 01:16:00,3.07711,3.07722,3.07344,3.07697,6750000.0
2008-11-21 01:17:00,3.07687,3.07687,3.07501,3.07501,6750000.0
2008-11-21 01:18:00,3.07666,3.07673,3.07582,3.07643,7250000.0
2008-11-21 01:19:00,3.07553,3.07781,3.07508,3.07635,11130000.0
2008-11-21 01:20:00,3.07684,3.07748,3.07571,3.07612,9750000.0
2008-11-21 01:21:00,3.07704,3.07758,3.07406,3.0752,7750000.0
2008-11-21 01:22:00,3.07562,3.07839,3.07453,3.07717,5500000.0
2008-11-21 01:23:00,3.07556,3.077,3.07424,3.07698,9250000.0
2008-11-21 01:24:00,3.07528,3.07734,3.07483,3.07734,7750000.0
2008-11-21 01:25:00,3.07645,3.07677,3.07169,3.07501,10500000.0
2008-11-21 01:26:00,3.0759,3.07736,3.07399,3.0763,7500000.0
2008-11-21 01:27:00,3.07738,3.07782,3.07448,3.07782,7250000.0
2008-11-21 01:28:00,3.07688,3.07698,3.07234,3.07519,17380000.0
2008-11-21 01:29:00,3.0767,3.0767,3.07231,3.07387,5250000.0
2008-11-21 01:30:00,3.07394,3.07689,3.07211,3.07689,11380000.0
2008-11-21 01:31:00,3.07251,3.0772,3.07251,3.0772,22630000.0
2008-11-21 01:32:00,3.07864,3.079,3.0747,3.07853,6750000.0
2008-11-21 01:33:00,3.07836,3.07836,3.07098,3.07587,24380000.0
2008-11-21 01:34:00,3.07718,3.07825,3.07626,3.07626,8500000.0
2008-11-21 01:35:00,3.07655,3.07825,3.07637,3.07806,6380000.0
2008-11-21 01:36:00,3.07661,3.07794,3.07461,3.07669,8510000.0
2008-11-21 01:37:00,3.07808,3.07922,3.07401,3.07796,6500000.0
2008-11-21 01:38:00,3.07661,3.07781,3.07649,3.07734,7000000.0
2008-11-21 01:39:00,3.07829,3.07829,3.07423,3.0769,9380000.0
2008-11-21 01:40:00,3.0758,3.07729,3.07561,3.07684,7750000.0
2008-11-21 01:41:00,3.0773,3.07771,3.07368,3.07771,8500000.0
2008-11-21 01:42:00,3.07734,3.07935,3.07598,3.07935,10250000.0
2008-11-21 01:43:00,3.08095,3.0813,3.07888,3.08077,8380000.0
2008-11-21 01:44:00,3.07915,3.0816,3.07915,3.07988,7500000.0
2008-11-21 01:45:00,3.08183,3.08297,3.07795,3.08139,5500000.0
2008-11-21 01:46:00,3.08067,3.08375,3.08049,3.08174,7750000.0
2008-11-21 01:47:00,3.08367,3.0843,3.08004,3.0843,5250000.0
2008-11-21 01:48:00,3.0844,3.0844,3.08209,3.08228,7000000.0
2008-11-21 01:49:00,3.08397,3.08467,3.07867,3.08191,7250000.0
2008-11-21 01:50:00,3.08026,3.08284,3.07727,3.07997,8750000.0
2008-11-21 01:51:00,3.08235,3.08293,3.07977,3.08286,10130000.0
2008-11-21 01:52:00,3.08297,3.08309,3.07803,3.08242,5250000.0
2008-11-21 01:53:00,3.08099,3.08293,3.08099,3.08293,7500000.0
2008-11-21 01:54:00,3.07922,3.08302,3.07922,3.08127,8750000.0
2008-11-21 01:55:00,3.08169,3.08296,3.0777,3.08143,6630000.0
2008-11-21 01:56:00,3.08205,3.08274,3.08089,3.08269,6250000.0
2008-11-21 01:57:00,3.07941,3.08214,3.07941,3.08195,8500000.0
2008-11-21 01:58:00,3.08203,3.08203,3.08134,3.08134,5500000.0
2008-11-21 02:01:00,3.08115,3.0819,3.0786,3.08129,7000000.0
2008-11-21 02:02:00,3.08158,3.08158,3.07753,3.08068,13500000.0
2008-11-21 02:03:00,3.08003,3.08132,3.0768,3.07833,6380000.0
2008-11-21 02:04:00,3.07964,3.08139,3.07741,3.0782,18500000.0
2008-11-21 02:05:00,3.08122,3.08122,3.0778,3.08059,6500000.0
2008-11-21 02:06:00,3.07595,3.08067,3.07595,3.08039,7000000.0
2008-11-21 02:07:00,3.07955,3.08054,3.0762,3.07934,15000000.0
2008-11-21 02:08:00,3.07825,3.07935,3.07797,3.07917,5500000.0
2008-11-21 02:09:00,3.0796,3.0796,3.07634,3.07737,8880000.0
2008-11-21 02:10:00,3.0777,3.07997,3.0777,3.07957,11000000.0
2008-11-21 02:11:00,3.07914,3.07965,3.07593,3.07593,6750000.0
2008-11-21 02:12:00,3.07863,3.07928,3.07774,3.07928,9000000.0
2008-11-21 02:13:00,3.07574,3.07988,3.07477,3.07821,11000000.0
2008-11-21 02:14:00,3.07925,3.08013,3.07263,3.08013,10750000.0
2008-11-21 02:15:00,3.08045,3.08122,3.07449,3.08033,18880000.0
2008-11-21 02:16:00,3.08048,3.08048,3.07542,3.07936,9500000.0
2008-11-21 02:17:00,3.07879,3.08302,3.078,3.08302,9010000.0
2008-11-21 02:18:00,3.08354,3.08359,3.07995,3.08053,13750000.0
2008-11-21 02:19:00,3.07967,3.08142,3.07807,3.08038,14250000.0
2008-11-21 02:20:00,3.08033,3.0809,3.07558,3.08044,7500000.0
2008-11-21 02:21:00,3.08027,3.08059,3.07901,3.07913,7500000.0
2008-11-21 02:22:00,3.08061,3.08061,3.07839,3.07939,5500000.0
2008-11-21 02:23:00,3.07901,3.07938,3.0768,3.07918,7500000.0
2008-11-21 02:24:00,3.07865,3.07943,3.07554,3.07719,9380000.0
2008-11-21 02:25:00,3.0765,3.07843,3.07404,3.07404,6250000.0
2008-11-21 02:26:00,3.07883,3.07883,3.07424,3.0783,7000000.0
2008-11-21 02:27:00,3.07881,3.07881,3.07342,3.07793,16500000.0
2008-11-21 02:28:00,3.07884,3.07884,3.07398,3.07669,11500000.0
2008-11-21 02:29:00,3.07488,3.07916,3.07488,3.07698,8750000.0
2008-11-21 02:30:00,3.07791,3.07875,3.07569,3.0774,7880000.0
2008-11-21 02:31:00,3.07744,3.08038,3.07614,3.07987,10500000.0
2008-11-21 02:32:00,3.07875,3.0799,3.07705,3.07765,9500000.0
2008-11-21 02:33:00,3.0748,3.07865,3.07048,3.07048,14000000.0
2008-11-21 02:34:00,3.07801,3.07862,3.07456,3.07786,9750000.0
2008-11-21 02:35:00,3.07396,3.07863,3.07396,3.07416,8000000.0
2008-11-21 02:36:00,3.07901,3.07935,3.07304,3.0752,8750000.0
2008-11-21 02:37:00,3.07801,3.07984,3.07543,3.07984,6130000.0
2008-11-21 02:38:00,3.07617,3.07899,3.0746,3.07639,10000000.0
2008-11-21 02:39:00,3.07924,3.07927,3.07586,3.07807,6750000.0
2008-11-21 02:40:00,3.07904,3.07904,3.07582,3.07582,9750000.0
2008-11-21 02:41:00,3.07448,3.07734,3.07211,3.0759,8250000.0
2008-11-21 02:42:00,3.07545,3.07765,3.07368,3.07742,10750000.0
2008-11-21 02:43:00,3.07659,3.07726,3.0744,3.07528,11250000.0
2008-11-21 02:44:00,3.07842,3.07932,3.07733,3.0786,10750000.0
2008-11-21 02:45:00,3.07863,3.07887,3.07334,3.07722,12250000.0
2008-11-21 02:46:00,3.07467,3.07979,3.07467,3.07826,5250000.0
2008-11-21 02:47:00,3.07764,3.07804,3.0743,3.0743,11250000.0
2008-11-21 02:48:00,3.07745,3.07833,3.07398,3.07768,14380000.0
2008-11-21 02:49:00,3.07595,3.07871,3.07529,3.07871,6250000.0
2008-11-21 02:50:00,3.07865,3.07901,3.07366,3.07773,5750000.0
2008-11-21 02:51:00,3.07862,3.07862,3.07561,3.07708,6250000.0
2008-11-21 02:52:00,3.07644,3.07883,3.07644,3.07882,8130000.0
2008-11-21 02:53:00,3.07851,3.07934,3.07685,3.07931,5250000.0
2008-11-21 02:54:00,3.07897,3.08005,3.07642,3.07705,8500000.0
2008-11-21 02:55:00,3.08061,3.0818,3.08061,3.08143,8250000.0
2008-11-21 02:56:00,3.08028,3.08252,3.08028,3.08071,9130000.0
2008-11-21 02:57:00,3.08054,3.08237,3.07794,3.08073,11250000.0
2008-11-21 02:58:00,3.08234,3.08234,3.07839,3.08039,14500000.0
2008-11-21 02:59:00,3.08183,3.08184,3.077,3.08184,11750000.0
2008-11-21 03:00:00,3.0829,3.0829,3.07865,3.08176,4750000.0
2008-11-21 03:01:00,3.07982,3.08255,3.07866,3.0823,12250000.0
2008-11-21 03:02:00,3.0836,3.0836,3.08066,3.08252,6630000.0
2008-11-21 03:03:00,3.08274,3.08274,3.07952,3.08123,9760000.0
2008-11-21 03:04:00,3.08211,3.08334,3.08048,3.08161,7500000.0
2008-11-21 03:05:00,3.08415,3.08432,3.08139,3.08196,10380000.0
2008-11-21 03:06:00,3.08265,3.08418,3.07934,3.08198,10000000.0
2008-11-21 03:07:00,3.08124,3.08359,3.08065,3.08236,6000000.0
2008-11-21 03:08:00,3.08162,3.08317,3.08162,3.08174,8500000.0
2008-11-21 03:09:00,3.08391,3.08456,3.08191,3.08456,5750000.0
2008-11-21 03:10:00,3.08079,3.08378,3.08079,3.082,8630000.0
2008-11-21 03:11:00,3.08379,3.08379,3.07857,3.08065,13250000.0
2008-11-21 03:12:00,3.0836,3.08414,3.07994,3.08366,8500000.0
2008-11-21 03:13:00,3.08501,3.08501,3.08066,3.08161,9250000.0
2008-11-21 03:14:00,3.0854,3.0854,3.08216,3.08233,11500000.0
2008-11-21 03:15:00,3.08295,3.08658,3.0812,3.08205,13750000.0
2008-11-21 03:16:00,3.08427,3.08471,3.08028,3.08028,9750000.0
2008-11-21 03:17:00,3.08148,3.08445,3.07934,3.08131,6000000.0
2008-11-21 03:18:00,3.08309,3.0842,3.08192,3.08293,5750000.0
2008-11-21 03:19:00,3.08441,3.08441,3.08125,3.08185,5500000.0
2008-11-21 03:20:00,3.08382,3.08382,3.08112,3.08184,5500000.0
2008-11-21 03:22:00,3.08315,3.08315,3.07758,3.07758,7750000.0
2008-11-21 03:23:00,3.08455,3.08455,3.07985,3.08374,6000000.0
2008-11-21 03:24:00,3.08126,3.08234,3.0766,3.08024,12880000.0
2008-11-21 03:25:00,3.08307,3.08365,3.07963,3.08284,6380000.0
2008-11-21 03:26:00,3.08446,3.08448,3.0819,3.08196,8130000.0
2008-11-21 03:27:00,3.08346,3.08346,3.07808,3.08098,11500000.0
2008-11-21 03:28:00,3.08113,3.08344,3.07934,3.08344,8380000.0
2008-11-21 03:29:00,3.08286,3.08334,3.08141,3.08141,8250000.0
2008-11-21 03:30:00,3.08346,3.08363,3.07967,3.08319,9750000.0
2008-11-21 03:31:00,3.08264,3.0828,3.07801,3.08255,10000000.0
2008-11-21 03:32:00,3.08236,3.08236,3.07994,3.0816,11750000.0
2008-11-21 03:33:00,3.07816,3.08275,3.07816,3.08212,12000000.0
2008-11-21 03:34:00,3.08025,3.08242,3.07651,3.08112,9750000.0
2008-11-21 03:35:00,3.08297,3.08311,3.08068,3.0812,6630000.0
2008-11-21 03:36:00,3.08204,3.08311,3.07989,3.0828,8750000.0
2008-11-21 03:37:00,3.0811,3.08131,3.07937,3.0807,8000000.0
2008-11-21 03:38:00,3.07904,3.08019,3.07647,3.07647,5250000.0
2008-11-21 03:39:00,3.07989,3.08053,3.07729,3.07912,12250000.0
2008-11-21 03:40:00,3.07626,3.08032,3.07604,3.08002,8500000.0
2008-11-21 03:41:00,3.07914,3.08062,3.07873,3.07926,6250000.0
2008-11-21 03:42:00,3.07898,3.08562,3.07898,3.08539,6250000.0
2008-11-21 03:43:00,3.08582,3.08582,3.07692,3.07795,15750000.0
2008-11-21 03:44:00,3.08055,3.08055,3.07615,3.07845,7500000.0
2008-11-21 03:45:00,3.07899,3.08115,3.07899,3.0797,8500000.0
2008-11-21 03:46:00,3.07936,3.0813,3.07844,3.07944,7000000.0
2008-11-21 03:47:00,3.07873,3.0802,3.07546,3.07546,7000000.0
2008-11-21 03:48:00,3.08061,3.08061,3.07642,3.07897,9630000.0
2008-11-21 03:49:00,3.07948,3.08086,3.07874,3.07874,7630000.0
2008-11-21 03:50:00,3.07688,3.08029,3.07624,3.07624,5130000.0
2008-11-21 03:51:00,3.07824,3.07997,3.07506,3.07992,9500000.0
2008-11-21 03:52:00,3.07808,3.07856,3.07427,3.07427,10250000.0
2008-11-21 03:53:00,3.07955,3.07955,3.07626,3.07656,9000000.0
2008-11-21 03:54:00,3.07793,3.0802,3.07595,3.07946,8500000.0
2008-11-21 03:55:00,3.07985,3.07985,3.07551,3.07772,10500000.0
2008-11-21 03:56:00,3.07751,3.07988,3.07538,3.07826,8750000.0
2008-11-21 03:57:00,3.0772,3.08016,3.0772,3.07866,8510000.0
2008-11-21 03:58:00,3.07773,3.07981,3.07773,3.07962,9250000.0
2008-11-21 03:59:00,3.07771,3.07778,3.07578,3.07759,7250000.0
2008-11-21 04:00:00,3.07977,3.07977,3.07767,3.07796,6750000.0
2008-11-21 04:01:00,3.07904,3.07904,3.07596,3.07892,8000000.0
2008-11-21 04:02:00,3.07757,3.07896,3.07704,3.07882,6500000.0
2008-11-21 04:03:00,3.07747,3.07874,3.07543,3.07598,6380000.0
2008-11-21 04:04:00,3.0793,3.07955,3.07768,3.07768,5630000.0
2008-11-21 04:05:00,3.08093,3.08093,3.07882,3.08006,7880000.0
2008-11-21 04:06:00,3.08075,3.08075,3.07821,3.07862,6750000.0
2008-11-21 04:07:00,3.08017,3.08052,3.07771,3.08045,7380000.0
2008-11-21 04:08:00,3.08036,3.08036,3.07249,3.07834,9250000.0
2008-11-21 04:09:00,3.08027,3.08027,3.07767,3.07903,6000000.0
2008-11-21 04:10:00,3.07674,3.08007,3.07668,3.08007,8750000.0
2008-11-21 04:11:00,3.0764,3.07951,3.0764,3.07767,8630000.0
2008-11-21 04:12:00,3.08028,3.08045,3.07739,3.08002,9130000.0
2008-11-21 04:13:00,3.08037,3.08092,3.07513,3.07722,21130000.0
2008-11-21 04:14:00,3.08066,3.08066,3.07783,3.08025,5750000.0
2008-11-21 04:15:00,3.0792,3.08022,3.078,3.07856,7000000.0
2008-11-21 04:16:00,3.07796,3.07853,3.07461,3.07461,8000000.0
2008-11-21 04:17:00,3.07535,3.07865,3.07535,3.07865,6750000.0
2008-11-21 04:18:00,3.0779,3.0787,3.07344,3.07851,14500000.0
2008-11-21 04:19:00,3.07891,3.07942,3.07546,3.07859,11750000.0
2008-11-21 04:20:00,3.08004,3.0801,3.07598,3.07925,5500000.0
2008-11-21 04:21:00,3.07885,3.07994,3.07714,3.07917,10000000.0
2008-11-21 04:22:00,3.07861,3.07905,3.07599,3.07797,8000000.0
2008-11-21 04:23:00,3.07869,3.07913,3.07472,3.07785,9750000.0
2008-11-21 04:24:00,3.07935,3.07935,3.07569,3.07569,9750000.0
2008-11-21 04:25:00,3.07883,3.07883,3.07333,3.07509,8250000.0
2008-11-21 04:26:00,3.07814,3.07958,3.07505,3.07534,8630000.0
2008-11-21 04:27:00,3.07726,3.07845,3.07707,3.07719,10000000.0
2008-11-21 04:28:00,3.07761,3.07761,3.07155,3.07353,13130000.0
2008-11-21 04:29:00,3.07787,3.07824,3.07672,3.07824,10130000.0
2008-11-21 04:30:00,3.0759,3.07998,3.07288,3.07998,7750000.0
2008-11-21 04:31:00,3.07957,3.08051,3.0756,3.0756,9750000.0
2008-11-21 04:32:00,3.07805,3.08025,3.07675,3.07995,10000000.0
2008-11-21 04:33:00,3.07875,3.0797,3.07422,3.07963,5250000.0
2008-11-21 04:34:00,3.07982,3.08004,3.07368,3.07499,9500000.0
2008-11-21 04:35:00,3.0784,3.08019,3.07533,3.07986,11500000.0
2008-11-21 04:36:00,3.08014,3.0804,3.07545,3.07562,8500000.0
2008-11-21 04:37:00,3.08011,3.08053,3.07759,3.07897,7500000.0
2008-11-21 04:39:00,3.08008,3.08052,3.07545,3.07599,9000000.0
2008-11-21 04:40:00,3.08008,3.08038,3.07665,3.07997,8750000.0
2008-11-21 04:41:00,3.07901,3.07901,3.07536,3.07735,16250000.0
2008-11-21 04:42:00,3.07872,3.07889,3.07337,3.07469,9260000.0
2008-11-21 04:43:00,3.07941,3.07941,3.07726,3.07726,8880000.0
2008-11-21 04:44:00,3.07927,3.07951,3.0778,3.07788,8750000.0
2008-11-21 04:45:00,3.08016,3.08016,3.07509,3.0762,8880000.0
2008-11-21 04:46:00,3.07923,3.07923,3.07569,3.07768,8750000.0
2008-11-21 04:47:00,3.07435,3.07886,3.07405,3.07613,10380000.0
2008-11-21 04:48:00,3.07934,3.07947,3.07442,3.07442,8000000.0
2008-11-21 04:49:00,3.0783,3.08072,3.0776,3.07929,11500000.0
2008-11-21 04:50:00,3.07878,3.08005,3.07632,3.07864,7250000.0
2008-11-21 04:51:00,3.07973,3.08005,3.07552,3.07579,6000000.0
2008-11-21 04:52:00,3.07981,3.07981,3.07637,3.07981,6000000.0
2008-11-21 04:53:00,3.07906,3.07941,3.07735,3.07916,9500000.0
2008-11-21 04:54:00,3.07984,3.08036,3.07827,3.07827,9500000.0
2008-11-21 04:55:00,3.07951,3.07951,3.07404,3.07584,10250000.0
2008-11-21 04:56:00,3.07811,3.07977,3.07653,3.07955,7500000.0
2008-11-21 04:57:00,3.07933,3.07956,3.0765,3.0792,7000000.0
2008-11-21 04:58:00,3.07873,3.07892,3.07425,3.07433,9380000.0
2008-11-21 04:59:00,3.07991,3.07991,3.07735,3.07961,16250000.0
2008-11-21 05:00:00,3.07956,3.08106,3.07695,3.07808,9500000.0
2008-11-21 05:01:00,3.07865,3.07865,3.07739,3.07739,12250000.0
2008-11-21 05:02:00,3.07841,3.07863,3.07611,3.07761,7750000.0
2008-11-21 05:03:00,3.07877,3.07898,3.07816,3.07864,5750000.0
2008-11-21 05:04:00,3.0792,3.07928,3.07497,3.07549,16000000.0
2008-11-21 05:05:00,3.07952,3.07952,3.07328,3.07603,10250000.0
2008-11-21 05:06:00,3.07822,3.0796,3.0747,3.07847,13500000.0
2008-11-21 05:07:00,3.0789,3.07911,3.07811,3.07866,7000000.0
2008-11-21 05:08:00,3.07464,3.07929,3.07464,3.07788,5500000.0
2008-11-21 05:10:00,3.07979,3.07979,3.07818,3.07838,6000000.0
2008-11-21 05:11:00,3.08056,3.08056,3.07885,3.07986,8630000.0
2008-11-21 05:12:00,3.07979,3.08126,3.07744,3.08116,10750000.0
2008-11-21 05:13:00,3.08044,3.08108,3.0776,3.0776,7000000.0
2008-11-21 05:14:00,3.07776,3.08204,3.07776,3.0804,7500000.0
2008-11-21 05:15:00,3.08066,3.08066,3.07614,3.07907,7000000.0
2008-11-21 05:16:00,3.08084,3.08142,3.07796,3.07958,13500000.0
2008-11-21 05:19:00,3.0802,3.0802,3.07802,3.07915,9250000.0
2008-11-21 05:20:00,3.07787,3.07891,3.0747,3.07641,10000000.0
2008-11-21 05:21:00,3.07957,3.07957,3.07434,3.07809,16130000.0
2008-11-21 05:22:00,3.0793,3.0793,3.07409,3.07409,11500000.0
2008-11-21 05:23:00,3.07966,3.07966,3.07499,3.0793,5750000.0
2008-11-21 05:25:00,3.07836,3.08088,3.07663,3.07743,9500000.0
2008-11-21 05:26:00,3.07871,3.07871,3.07358,3.07523,13000000.0
2008-11-21 05:27:00,3.07913,3.0794,3.07681,3.07681,9250000.0
2008-11-21 05:28:00,3.07908,3.08048,3.07798,3.07911,10250000.0
2008-11-21 05:29:00,3.07842,3.07992,3.07562,3.07906,9630000.0
2008-11-21 05:30:00,3.07783,3.07848,3.07365,3.07848,5750000.0
2008-11-21 05:31:00,3.07827,3.07927,3.07622,3.0778,7500000.0
2008-11-21 05:32:00,3.07981,3.07981,3.07506,3.07906,8250000.0
2008-11-21 05:33:00,3.07733,3.07885,3.07707,3.07758,7000000.0
2008-11-21 05:34:00,3.07827,3.07827,3.07443,3.07649,6250000.0
2008-11-21 05:35:00,3.07757,3.0783,3.07365,3.07773,5250000.0
2008-11-21 05:36:00,3.07817,3.07883,3.07721,3.07782,7000000.0
2008-11-21 05:37:00,3.07858,3.07858,3.0751,3.07622,7250000.0
2008-11-21 05:38:00,3.0752,3.07776,3.0751,3.07776,16500000.0
2008-11-21 05:39:00,3.07811,3.07819,3.0724,3.07764,11750000.0
2008-11-21 05:40:00,3.07788,3.07788,3.07601,3.07693,5250000.0
2008-11-21 05:41:00,3.07613,3.0777,3.07562,3.07684,6000000.0
2008-11-21 05:42:00,3.07634,3.07853,3.07298,3.07617,6250000.0
2008-11-21 05:43:00,3.07512,3.0769,3.07199,3.07631,6000000.0
2008-11-21 05:44:00,3.07318,3.07684,3.07252,3.07567,10380000.0
2008-11-21 05:45:00,3.07688,3.07744,3.07464,3.07744,8750000.0
2008-11-21 05:46:00,3.07675,3.07737,3.074,3.07737,8000000.0
2008-11-21 05:47:00,3.07741,3.0775,3.07535,3.07535,5500000.0
2008-11-21 05:48:00,3.07604,3.07781,3.07564,3.07735,7630000.0
2008-11-21 05:49:00,3.07776,3.07776,3.07485,3.07711,7500000.0
2008-11-21 05:50:00,3.07802,3.07863,3.07247,3.07431,7750000.0
2008-11-21 05:51:00,3.07801,3.07904,3.07598,3.07823,11750000.0
2008-11-21 05:52:00,3.0786,3.07865,3.07515,3.07865,7500000.0
2008-11-21 05:53:00,3.07831,3.07831,3.07481,3.07713,10250000.0
2008-11-21 05:54:00,3.07817,3.07959,3.07744,3.07959,5880000.0
2008-11-21 05:55:00,3.07859,3.07931,3.07416,3.07854,6380000.0
2008-11-21 05:56:00,3.07904,3.07904,3.07437,3.07768,12750000.0
2008-11-21 05:57:00,3.07614,3.0778,3.07408,3.07446,7250000.0
2008-11-21 05:58:00,3.07703,3.07872,3.07652,3.07652,5260000.0
2008-11-21 05:59:00,3.07575,3.07933,3.07575,3.07805,6500000.0
2008-11-21 06:00:00,3.07393,3.07844,3.07393,3.07636,7000000.0
2008-11-21 06:01:00,3.0773,3.0773,3.07486,3.07543,14500000.0
2008-11-21 06:02:00,3.0767,3.07792,3.07428,3.07659,11750000.0
2008-11-21 06:03:00,3.07263,3.07617,3.07263,3.07617,6750000.0
2008-11-21 06:04:00,3.07497,3.07497,3.06978,3.07004,11250000.0
2008-11-21 06:05:00,3.07609,3.07609,3.07184,3.07515,7750000.0
2008-11-21 06:06:00,3.07185,3.07575,3.07185,3.07529,9000000.0
2008-11-21 06:07:00,3.07705,3.07705,3.07338,3.07411,12750000.0
2008-11-21 06:08:00,3.07454,3.07673,3.07454,3.07497,9500000.0
2008-11-21 06:09:00,3.07616,3.0763,3.07068,3.07448,9000000.0
2008-11-21 06:10:00,3.07492,3.07492,3.07127,3.0731,7250000.0
2008-11-21 06:11:00,3.07516,3.07527,3.07237,3.0736,8000000.0
2008-11-21 06:12:00,3.0753,3.07636,3.07289,3.07317,7250000.0
2008-11-21 06:13:00,3.07538,3.07571,3.07293,3.07298,9000000.0
2008-11-21 06:14:00,3.07337,3.07419,3.06979,3.07362,10000000.0
2008-11-21 06:15:00,3.07312,3.07312,3.06754,3.06966,6880000.0
2008-11-21 06:16:00,3.07197,3.07197,3.06822,3.07126,13250000.0
2008-11-21 06:17:00,3.07139,3.07286,3.07009,3.07211,6500000.0
2008-11-21 06:18:00,3.07074,3.07275,3.06936,3.07275,5500000.0
2008-11-21 06:19:00,3.06985,3.07239,3.06985,3.07202,8250000.0
2008-11-21 06:20:00,3.07046,3.07144,3.06647,3.07125,12630000.0
2008-11-21 06:21:00,3.07135,3.07135,3.06685,3.06685,10750000.0
2008-11-21 06:22:00,3.06872,3.06972,3.06499,3.0696,10750000.0
2008-11-21 06:23:00,3.06558,3.06969,3.06537,3.06953,9750000.0
2008-11-21 06:24:00,3.06508,3.06834,3.06226,3.06409,12000000.0
2008-11-21 06:25:00,3.06686,3.06686,3.06306,3.0665,7750000.0
2008-11-21 06:26:00,3.0652,3.06691,3.06292,3.06691,10250000.0
2008-11-21 06:27:00,3.06708,3.06754,3.06359,3.06719,8500000.0
2008-11-21 06:28:00,3.06694,3.06859,3.0625,3.06859,4880000.0
2008-11-21 06:29:00,3.06986,3.06986,3.06431,3.06897,11250000.0
2008-11-21 06:30:00,3.06902,3.07002,3.06499,3.06499,11130000.0
2008-11-21 06:31:00,3.06956,3.06956,3.06521,3.06639,11000000.0
2008-11-21 06:32:00,3.06738,3.06961,3.06362,3.06877,15000000.0
2008-11-21 06:33:00,3.0677,3.06887,3.06544,3.06737,6250000.0
2008-11-21 06:34:00,3.06922,3.06922,3.06689,3.06701,8750000.0
2008-11-21 06:35:00,3.06882,3.06882,3.06363,3.06371,10500000.0
2008-11-21 06:36:00,3.06866,3.06866,3.06451,3.06798,8630000.0
2008-11-21 06:37:00,3.06883,3.06883,3.06342,3.06544,12500000.0
2008-11-21 06:38:00,3.064,3.0664,3.06159,3.0653,9750000.0
2008-11-21 06:39:00,3.06512,3.06727,3.0632,3.06727,7250000.0
2008-11-21 06:40:00,3.0658,3.06789,3.0658,3.06693,7380000.0
2008-11-21 06:41:00,3.06821,3.06846,3.06396,3.06638,10000000.0
2008-11-21 06:42:00,3.06671,3.06802,3.06444,3.06683,6250000.0
2008-11-21 06:43:00,3.06616,3.06818,3.06526,3.06733,13630000.0
2008-11-21 06:44:00,3.06147,3.06836,3.06147,3.06775,8250000.0
2008-11-21 06:45:00,3.06711,3.06806,3.0641,3.06612,9500000.0
2008-11-21 06:46:00,3.06821,3.06903,3.06357,3.06776,6750000.0
2008-11-21 06:47:00,3.06637,3.06825,3.06195,3.06825,10880000.0
2008-11-21 06:48:00,3.06739,3.06751,3.06379,3.06421,8130000.0
2008-11-21 06:49:00,3.06679,3.06691,3.06313,3.0668,12250000.0
2008-11-21 06:50:00,3.06359,3.06359,3.05794,3.05806,7000000.0
2008-11-21 06:51:00,3.06424,3.0649,3.06221,3.06472,6380000.0
2008-11-21 06:52:00,3.06443,3.06753,3.06283,3.06727,6500000.0
2008-11-21 06:53:00,3.06591,3.06753,3.06178,3.06753,8500000.0
2008-11-21 06:54:00,3.06744,3.06858,3.06132,3.0664,12000000.0
2008-11-21 06:55:00,3.06835,3.06995,3.06477,3.06995,19000000.0
2008-11-21 06:56:00,3.07078,3.07078,3.0666,3.06896,5750000.0
2008-11-21 06:57:00,3.06999,3.07118,3.06752,3.07033,10000000.0
2008-11-21 06:58:00,3.06581,3.07056,3.06581,3.06967,5500000.0
2008-11-21 06:59:00,3.07003,3.07038,3.06869,3.07038,9250000.0
2008-11-21 07:00:00,3.06968,3.06968,3.06608,3.06879,5750000.0
2008-11-21 07:01:00,3.069,3.069,3.06631,3.06849,7000000.0
2008-11-21 07:02:00,3.06853,3.06853,3.06333,3.06573,7500000.0
2008-11-21 07:03:00,3.06779,3.06779,3.0638,3.06557,7000000.0
2008-11-21 07:04:00,3.06778,3.06816,3.06441,3.06677,9250000.0
2008-11-21 07:05:00,3.06367,3.06987,3.06264,3.06712,14500000.0
2008-11-21 07:06:00,3.07047,3.07047,3.06665,3.06766,5750000.0
2008-11-21 07:07:00,3.06698,3.07111,3.06698,3.06782,7880000.0
2008-11-21 07:08:00,3.06847,3.06847,3.06577,3.06844,8130000.0
2008-11-21 07:09:00,3.06938,3.06952,3.06719,3.06731,9250000.0
2008-11-21 07:10:00,3.0694,3.07131,3.06639,3.07082,16250000.0
2008-11-21 07:11:00,3.07065,3.07065,3.06693,3.06722,5500000.0
2008-11-21 07:12:00,3.0681,3.07097,3.06743,3.07097,6630000.0
2008-11-21 07:13:00,3.07072,3.07202,3.06777,3.06777,14250000.0
2008-11-21 07:14:00,3.06927,3.07301,3.06927,3.07301,5750000.0
2008-11-21 07:15:00,3.07235,3.07271,3.06902,3.06902,6000000.0
2008-11-21 07:16:00,3.07205,3.07332,3.07035,3.07277,7760000.0
2008-11-21 07:17:00,3.0711,3.07298,3.06785,3.0697,7250000.0
2008-11-21 07:18:00,3.07183,3.07231,3.07004,3.07186,16000000.0
2008-11-21 07:19:00,3.06782,3.07205,3.06782,3.06927,5500000.0
2008-11-21 07:20:00,3.0692,3.07293,3.0692,3.07257,5500000.0
2008-11-21 07:21:00,3.07068,3.07291,3.06881,3.07184,11000000.0
2008-11-21 07:22:00,3.07228,3.07228,3.06655,3.06944,9500000.0
2008-11-21 07:23:00,3.07227,3.07255,3.07076,3.07251,13750000.0
2008-11-21 07:24:00,3.07175,3.07175,3.06968,3.07003,6500000.0
2008-11-21 07:25:00,3.07232,3.07232,3.06793,3.07113,14500000.0
2008-11-21 07:26:00,3.06996,3.07208,3.06827,3.06827,11500000.0
2008-11-21 07:27:00,3.06762,3.07184,3.06687,3.06968,14250000.0
2008-11-21 07:28:00,3.07117,3.07276,3.06788,3.06864,13750000.0
2008-11-21 07:29:00,3.07153,3.07153,3.06922,3.06955,9750000.0
2008-11-21 07:30:00,3.07113,3.07159,3.06794,3.06794,9250000.0
2008-11-21 07:31:00,3.07132,3.07156,3.0688,3.06918,18000000.0
2008-11-21 07:32:00,3.0701,3.07171,3.06641,3.07039,8000000.0
2008-11-21 07:33:00,3.07021,3.07095,3.06726,3.06958,6250000.0
2008-11-21 07:34:00,3.06649,3.07053,3.06649,3.0679,13380000.0
2008-11-21 07:35:00,3.06748,3.07122,3.0659,3.07052,10500000.0
2008-11-21 07:36:00,3.06593,3.06954,3.06593,3.0678,7250000.0
2008-11-21 07:37:00,3.06804,3.07067,3.06714,3.06714,10000000.0
2008-11-21 07:38:00,3.0695,3.07042,3.06654,3.06962,16000000.0
2008-11-21 07:39:00,3.06749,3.07048,3.06749,3.06848,7500000.0
2008-11-21 07:40:00,3.06777,3.06837,3.06456,3.06588,8630000.0
2008-11-21 07:41:00,3.06628,3.06628,3.06265,3.06482,13000000.0
2008-11-21 07:42:00,3.0607,3.06495,3.05966,3.06378,9380000.0
2008-11-21 07:43:00,3.06465,3.06607,3.0613,3.06507,9000000.0
2008-11-21 07:44:00,3.06378,3.0689,3.06376,3.06665,9750000.0
2008-11-21 07:45:00,3.06407,3.06731,3.06407,3.06577,7380000.0
2008-11-21 07:46:00,3.06387,3.06615,3.05886,3.06207,10750000.0
2008-11-21 07:47:00,3.06183,3.06473,3.06183,3.06341,7500000.0
2008-11-21 07:48:00,3.06473,3.06473,3.05805,3.06282,9380000.0
2008-11-21 07:49:00,3.05974,3.06439,3.05895,3.06073,7880000.0
2008-11-21 07:50:00,3.06328,3.06328,3.05954,3.06222,9500000.0
2008-11-21 07:51:00,3.06307,3.06343,3.06253,3.06343,6250000.0
2008-11-21 07:52:00,3.0616,3.06378,3.05845,3.06355,9250000.0
2008-11-21 07:53:00,3.06363,3.06378,3.059,3.06319,6500000.0
2008-11-21 07:54:00,3.0636,3.06524,3.05836,3.06301,9000000.0
2008-11-21 07:55:00,3.06233,3.06233,3.05846,3.05846,8630000.0
2008-11-21 07:56:00,3.06091,3.06171,3.05924,3.06171,10130000.0
2008-11-21 07:57:00,3.06251,3.06251,3.05841,3.06023,6750000.0
2008-11-21 07:58:00,3.06216,3.06216,3.0579,3.05953,11500000.0
2008-11-21 07:59:00,3.06091,3.06256,3.05904,3.06065,14250000.0
2008-11-21 08:00:00,3.06152,3.06159,3.0553,3.06159,5250000.0
2008-11-21 08:01:00,3.05896,3.06169,3.05814,3.05886,9750000.0
2008-11-21 08:02:00,3.06205,3.06415,3.05928,3.06283,8750000.0
2008-11-21 08:03:00,3.06351,3.06445,3.06065,3.06246,11880000.0
2008-11-21 08:04:00,3.06396,3.06396,3.05928,3.06175,10500000.0
2008-11-21 08:05:00,3.06159,3.06348,3.05965,3.06303,12250000.0
2008-11-21 08:06:00,3.0632,3.06336,3.06029,3.06324,7500000.0
2008-11-21 08:07:00,3.06063,3.06426,3.06063,3.06258,9010000.0
2008-11-21 08:08:00,3.06221,3.06394,3.06221,3.06285,5750000.0
2008-11-21 08:09:00,3.06177,3.06421,3.06019,3.06421,6250000.0
2008-11-21 08:10:00,3.05775,3.06392,3.05775,3.06209,8500000.0
2008-11-21 08:11:00,3.06424,3.06434,3.05815,3.06413,8380000.0
2008-11-21 08:12:00,3.06117,3.0637,3.06117,3.06275,5880000.0
2008-11-21 08:13:00,3.06161,3.06274,3.05775,3.06075,11250000.0
2008-11-21 08:14:00,3.06358,3.06447,3.05855,3.06368,7000000.0
2008-11-21 08:15:00,3.0644,3.06443,3.06161,3.06425,9250000.0
2008-11-21 08:16:00,3.06132,3.06277,3.05754,3.06182,8000000.0
2008-11-21 08:17:00,3.06149,3.06149,3.05528,3.05832,13000000.0
2008-11-21 08:18:00,3.05486,3.05782,3.05194,3.05194,9750000.0
2008-11-21 08:19:00,3.05783,3.05846,3.05595,3.05846,7250000.0
2008-11-21 08:20:00,3.0583,3.05985,3.05663,3.05663,10750000.0
2008-11-21 08:21:00,3.05845,3.0587,3.05611,3.05764,8250000.0
2008-11-21 08:22:00,3.05777,3.05777,3.05145,3.05261,12500000.0
2008-11-21 08:23:00,3.05646,3.05719,3.05382,3.05593,11500000.0
2008-11-21 08:24:00,3.05672,3.0569,3.05559,3.05678,5500000.0
2008-11-21 08:25:00,3.05588,3.05691,3.05154,3.05636,11140000.0
2008-11-21 08:26:00,3.05579,3.05579,3.0501,3.0543,12750000.0
2008-11-21 08:27:00,3.05433,3.05465,3.05023,3.05465,6250000.0
2008-11-21 08:28:00,3.0534,3.05482,3.05033,3.05463,8250000.0
2008-11-21 08:29:00,3.05235,3.05558,3.05036,3.05558,9750000.0
2008-11-21 08:30:00,3.05568,3.05722,3.05396,3.05628,9000000.0
2008-11-21 08:31:00,3.05753,3.05753,3.0551,3.05742,14380000.0
2008-11-21 08:32:00,3.05559,3.05761,3.05166,3.05661,6380000.0
2008-11-21 08:33:00,3.0571,3.05711,3.05409,3.0554,9750000.0
2008-11-21 08:34:00,3.05684,3.05699,3.0537,3.0537,5750000.0
2008-11-21 08:35:00,3.05692,3.05716,3.05263,3.05496,12880000.0
2008-11-21 08:36:00,3.05673,3.05707,3.05608,3.05644,6000000.0
2008-11-21 08:37:00,3.05705,3.05746,3.05368,3.05746,9000000.0
2008-11-21 08:38:00,3.05674,3.05753,3.05431,3.05591,8250000.0
2008-11-21 08:39:00,3.05523,3.05728,3.05428,3.05428,5250000.0
2008-11-21 08:40:00,3.05341,3.0566,3.05341,3.05562,12000000.0
2008-11-21 08:41:00,3.05314,3.05879,3.05314,3.05794,15000000.0
2008-11-21 08:42:00,3.05682,3.05832,3.05446,3.05832,9250000.0
2008-11-21 08:43:00,3.05894,3.05906,3.05415,3.05766,9000000.0
2008-11-21 08:44:00,3.05735,3.05866,3.05621,3.05835,5500000.0
2008-11-21 08:45:00,3.05838,3.06081,3.05449,3.05977,13000000.0
2008-11-21 08:46:00,3.05977,3.06174,3.05403,3.06159,12250000.0
2008-11-21 08:47:00,3.06186,3.0626,3.05714,3.0572,7000000.0
2008-11-21 08:48:00,3.05854,3.06421,3.05786,3.06421,10750000.0
2008-11-21 08:49:00,3.06203,3.06404,3.06039,3.06128,10750000.0
2008-11-21 08:50:00,3.06049,3.0607,3.05681,3.05799,5250000.0
2008-11-21 08:51:00,3.05832,3.05893,3.05182,3.05524,7750000.0
2008-11-21 08:52:00,3.05454,3.0579,3.05454,3.05641,5500000.0
2008-11-21 08:53:00,3.05609,3.05799,3.05308,3.05658,19750000.0
2008-11-21 08:54:00,3.05514,3.05584,3.05386,3.05579,6000000.0
2008-11-21 08:55:00,3.05344,3.05658,3.0514,3.05475,10630000.0
2008-11-21 08:56:00,3.0534,3.05558,3.05083,3.05179,10500000.0
2008-11-21 08:57:00,3.05008,3.05138,3.04745,3.04974,7250000.0
2008-11-21 08:58:00,3.04905,3.05185,3.04864,3.05051,13380000.0
2008-11-21 08:59:00,3.0503,3.05316,3.04978,3.05011,11500000.0
2008-11-21 09:00:00,3.05056,3.05288,3.04887,3.05223,8750000.0
2008-11-21 09:01:00,3.05293,3.05362,3.04868,3.05338,10000000.0
2008-11-21 09:02:00,3.05122,3.05298,3.04912,3.04925,9000000.0
2008-11-21 09:03:00,3.05262,3.0538,3.05106,3.0518,15250000.0
2008-11-21 09:04:00,3.04921,3.05309,3.04921,3.05309,8250000.0
2008-11-21 09:05:00,3.05119,3.05491,3.05119,3.05491,10000000.0
2008-11-21 09:06:00,3.05447,3.05447,3.05061,3.05118,11500000.0
2008-11-21 09:07:00,3.05424,3.05473,3.05193,3.05321,10880000.0
2008-11-21 09:08:00,3.05491,3.05505,3.05097,3.05097,11000000.0
2008-11-21 09:09:00,3.05253,3.05291,3.05218,3.05283,5250000.0
2008-11-21 09:10:00,3.05138,3.05409,3.04911,3.05237,9750000.0
2008-11-21 09:11:00,3.05216,3.05392,3.04775,3.05176,13750000.0
2008-11-21 09:12:00,3.05373,3.05373,3.05171,3.05171,6630000.0
2008-11-21 09:13:00,3.05368,3.055,3.05056,3.055,5250000.0
2008-11-21 09:14:00,3.05393,3.05492,3.05078,3.05342,6750000.0
2008-11-21 09:15:00,3.0529,3.05356,3.04879,3.05187,12750000.0
2008-11-21 09:16:00,3.05233,3.05431,3.05103,3.05262,11250000.0
2008-11-21 09:17:00,3.05425,3.05425,3.0474,3.05386,10630000.0
2008-11-21 09:18:00,3.05443,3.05461,3.04964,3.05461,7500000.0
2008-11-21 09:19:00,3.05418,3.05556,3.05205,3.05437,12500000.0
2008-11-21 09:20:00,3.05537,3.05537,3.04912,3.05255,10750000.0
2008-11-21 09:21:00,3.05049,3.05155,3.04764,3.05042,11000000.0
2008-11-21 09:22:00,3.05172,3.05179,3.04791,3.05149,16500000.0
2008-11-21 09:23:00,3.05231,3.05271,3.04504,3.04614,10000000.0
2008-11-21 09:24:00,3.04465,3.04995,3.04366,3.04366,13750000.0
2008-11-21 09:25:00,3.04432,3.04658,3.04307,3.04543,11250000.0
2008-11-21 09:26:00,3.04431,3.04789,3.04159,3.04342,14500000.0
2008-11-21 09:27:00,3.04152,3.04693,3.04152,3.04642,5250000.0
2008-11-21 09:28:00,3.04781,3.04781,3.04528,3.04528,9500000.0
2008-11-21 09:29:00,3.04721,3.0481,3.04468,3.04573,16250000.0
2008-11-21 09:30:00,3.04544,3.04713,3.0428,3.04486,6250000.0
2008-11-21 09:31:00,3.04498,3.04576,3.04377,3.04576,12500000.0
2008-11-21 09:32:00,3.04532,3.04738,3.04484,3.04738,9750000.0
2008-11-21 09:33:00,3.04699,3.0475,3.04364,3.04649,8500000.0
2008-11-21 09:34:00,3.04682,3.04682,3.04514,3.04673,10380000.0
2008-11-21 09:35:00,3.04558,3.04661,3.04399,3.04399,7500000.0
2008-11-21 09:36:00,3.04229,3.04725,3.04229,3.04564,7750000.0
2008-11-21 09:37:00,3.04471,3.04638,3.04262,3.04553,7250000.0
2008-11-21 09:38:00,3.04606,3.04623,3.0426,3.04523,12000000.0
2008-11-21 09:39:00,3.0462,3.04651,3.04203,3.04651,10130000.0
2008-11-21 09:40:00,3.04596,3.04796,3.04285,3.04766,19250000.0
2008-11-21 09:41:00,3.04766,3.04824,3.04519,3.04798,6750000.0
2008-11-21 09:42:00,3.04769,3.04889,3.04417,3.04849,9250000.0
2008-11-21 09:43:00,3.04977,3.04977,3.04427,3.04746,6250000.0
2008-11-21 09:44:00,3.04938,3.04938,3.04668,3.0493,12500000.0
2008-11-21 09:45:00,3.04695,3.04818,3.04152,3.04293,11630000.0
2008-11-21 09:46:00,3.03814,3.04054,3.03682,3.03927,8750000.0
2008-11-21 09:47:00,3.03638,3.03926,3.03442,3.03793,5500000.0
2008-11-21 09:48:00,3.03706,3.03724,3.03475,3.03508,7880000.0
2008-11-21 09:49:00,3.03409,3.03441,3.03116,3.03147,8500000.0
2008-11-21 09:50:00,3.02831,3.03064,3.02705,3.03064,6380000.0
2008-11-21 09:51:00,3.03007,3.03007,3.02138,3.02138,5880000.0
2008-11-21 09:52:00,3.02269,3.02269,3.01617,3.01747,7500000.0
2008-11-21 09:53:00,3.01966,3.02012,3.01761,3.01957,7000000.0
2008-11-21 09:54:00,3.01989,3.01989,3.016,3.01819,7380000.0
2008-11-21 09:55:00,3.01657,3.02039,3.01396,3.01924,10750000.0
2008-11-21 09:56:00,3.01757,3.02721,3.01757,3.02721,9630000.0
2008-11-21 09:57:00,3.02659,3.02659,3.01875,3.0244,12260000.0
2008-11-21 09:58:00,3.02275,3.02375,3.0176,3.02282,9750000.0
2008-11-21 09:59:00,3.02271,3.02523,3.02131,3.02331,11750000.0
2008-11-21 10:00:00,3.0232,3.02512,3.0216,3.02228,9000000.0
2008-11-21 10:01:00,3.02519,3.02823,3.02286,3.02678,7500000.0
2008-11-21 10:02:00,3.02748,3.02896,3.02545,3.02869,11750000.0
2008-11-21 10:03:00,3.02615,3.0299,3.02299,3.02958,10500000.0
2008-11-21 10:04:00,3.03071,3.03159,3.02717,3.0288,8250000.0
2008-11-21 10:05:00,3.03039,3.03039,3.02232,3.02939,11250000.0
2008-11-21 10:06:00,3.03091,3.03198,3.02922,3.02998,7500000.0
2008-11-21 10:07:00,3.03012,3.03179,3.02697,3.03087,9500000.0
2008-11-21 10:08:00,3.03,3.03085,3.02716,3.03085,6630000.0
2008-11-21 10:09:00,3.02481,3.03154,3.02481,3.02776,12250000.0
2008-11-21 10:10:00,3.02953,3.03283,3.02953,3.03195,6750000.0
2008-11-21 10:11:00,3.03056,3.03287,3.02752,3.02752,5500000.0
2008-11-21 10:12:00,3.03225,3.03225,3.02953,3.03136,6750000.0
2008-11-21 10:13:00,3.02935,3.03094,3.02657,3.02727,7130000.0
2008-11-21 10:14:00,3.02997,3.02997,3.02644,3.02997,10010000.0
2008-11-21 10:15:00,3.02685,3.0302,3.02579,3.02795,12010000.0
2008-11-21 10:16:00,3.02791,3.02954,3.0279,3.02824,5500000.0
2008-11-21 10:17:00,3.02546,3.02858,3.02102,3.02858,7000000.0
2008-11-21 10:18:00,3.02718,3.02816,3.02427,3.02449,6250000.0
2008-11-21 10:19:00,3.02747,3.02864,3.02331,3.02677,8380000.0
2008-11-21 10:20:00,3.0263,3.02802,3.02298,3.02623,8880000.0
2008-11-21 10:21:00,3.0265,3.029,3.02613,3.02724,9250000.0
2008-11-21 10:22:00,3.02821,3.03096,3.02768,3.02861,11000000.0
2008-11-21 10:23:00,3.03113,3.03143,3.02906,3.03122,8500000.0
2008-11-21 10:24:00,3.03261,3.03261,3.02882,3.03171,7750000.0
2008-11-21 10:25:00,3.03431,3.04812,3.03431,3.04177,11000000.0
2008-11-21 10:26:00,3.0363,3.04218,3.03394,3.04158,7750000.0
2008-11-21 10:27:00,3.0365,3.04019,3.03393,3.03848,7380000.0
2008-11-21 10:28:00,3.03652,3.04058,3.03652,3.03749,10000000.0
2008-11-21 10:29:00,3.03965,3.03992,3.03752,3.03916,7250000.0
2008-11-21 10:30:00,3.03769,3.0406,3.03336,3.03611,9750000.0
2008-11-21 10:31:00,3.03987,3.04164,3.03753,3.03883,9000000.0
2008-11-21 10:32:00,3.04221,3.04231,3.03737,3.03893,7130000.0
2008-11-21 10:33:00,3.04149,3.04157,3.0368,3.03989,10750000.0
2008-11-21 10:34:00,3.03887,3.04105,3.03659,3.03886,10250000.0
2008-11-21 10:35:00,3.04083,3.04083,3.03689,3.03734,10750000.0
2008-11-21 10:36:00,3.04003,3.04003,3.03558,3.03809,14130000.0
2008-11-21 10:37:00,3.03984,3.03984,3.03442,3.03563,13500000.0
2008-11-21 10:38:00,3.03622,3.03647,3.03384,3.03576,7750000.0
2008-11-21 10:39:00,3.03742,3.03742,3.03536,3.03665,6000000.0
2008-11-21 10:40:00,3.03585,3.03654,3.02731,3.02731,13750000.0
2008-11-21 10:41:00,3.03227,3.03745,3.03227,3.03359,9750000.0
2008-11-21 10:42:00,3.03692,3.03854,3.03539,3.03758,7880000.0
2008-11-21 10:43:00,3.03773,3.03789,3.03331,3.0364,11250000.0
2008-11-21 10:44:00,3.03584,3.03803,3.03352,3.03759,8000000.0
2008-11-21 10:45:00,3.0366,3.04078,3.03614,3.04078,9000000.0
2008-11-21 10:46:00,3.04015,3.04248,3.0383,3.04248,8500000.0
2008-11-21 10:47:00,3.04256,3.04307,3.03899,3.04263,10750000.0
2008-11-21 10:48:00,3.04066,3.04292,3.04066,3.04292,6130000.0
2008-11-21 10:49:00,3.04246,3.04449,3.03905,3.04,15250000.0
2008-11-21 10:50:00,3.04113,3.04313,3.03811,3.03811,7750000.0
2008-11-21 10:51:00,3.03668,3.03943,3.03431,3.03675,9380000.0
2008-11-21 10:52:00,3.03657,3.03812,3.03519,3.03752,6750000.0
2008-11-21 10:53:00,3.03773,3.03818,3.03453,3.03806,8250000.0
2008-11-21 10:54:00,3.03308,3.03672,3.03206,3.03672,6000000.0
2008-11-21 10:55:00,3.03583,3.03864,3.03415,3.03568,11750000.0
2008-11-21 10:56:00,3.03633,3.0374,3.0302,3.0302,11000000.0
2008-11-21 10:57:00,3.03516,3.03593,3.03261,3.03264,6380000.0
2008-11-21 10:58:00,3.03448,3.03463,3.02882,3.02882,11380000.0
2008-11-21 10:59:00,3.02928,3.03048,3.02852,3.02956,6750000.0
2008-11-21 11:00:00,3.03133,3.03143,3.02848,3.03036,7750000.0
2008-11-21 11:01:00,3.029,3.03095,3.02594,3.02799,11000000.0
2008-11-21 11:02:00,3.03151,3.03151,3.02865,3.03086,7000000.0
2008-11-21 11:03:00,3.02828,3.03161,3.02741,3.03145,9500000.0
2008-11-21 11:04:00,3.02937,3.03175,3.0266,3.03065,6500000.0
2008-11-21 11:05:00,3.02996,3.03203,3.02866,3.02929,8880000.0
2008-11-21 11:06:00,3.02837,3.0314,3.02614,3.0302,14250000.0
2008-11-21 11:07:00,3.02915,3.03113,3.02715,3.02822,8250000.0
2008-11-21 11:08:00,3.02912,3.02977,3.02436,3.02784,10750000.0
2008-11-21 11:09:00,3.03023,3.03037,3.02851,3.02935,10750000.0
2008-11-21 11:10:00,3.02892,3.03008,3.02589,3.02667,12250000.0
2008-11-21 11:11:00,3.02926,3.03071,3.02721,3.03071,5250000.0
2008-11-21 11:12:00,3.02711,3.02938,3.02449,3.02645,18250000.0
2008-11-21 11:13:00,3.02465,3.02663,3.0227,3.02576,7500000.0
2008-11-21 11:14:00,3.02509,3.02538,3.02037,3.02044,9500000.0
2008-11-21 11:15:00,3.01971,3.0231,3.01915,3.0231,9630000.0
2008-11-21 11:16:00,3.02019,3.02338,3.01722,3.02321,10760000.0
2008-11-21 11:17:00,3.02051,3.02286,3.01993,3.0219,6250000.0
2008-11-21 11:18:00,3.0204,3.02445,3.01996,3.02062,7750000.0
2008-11-21 11:19:00,3.02251,3.02251,3.01824,3.02083,9000000.0
2008-11-21 11:20:00,3.01928,3.02171,3.01568,3.02009,11880000.0
2008-11-21 11:21:00,3.02169,3.02302,3.01735,3.02222,12500000.0
2008-11-21 11:22:00,3.02266,3.02349,3.0216,3.02349,5500000.0
2008-11-21 11:23:00,3.02172,3.02445,3.01925,3.02298,14750000.0
2008-11-21 11:24:00,3.02462,3.02462,3.01893,3.02414,19500000.0
2008-11-21 11:25:00,3.02322,3.02467,3.01971,3.01971,13630000.0
2008-11-21 11:26:00,3.02329,3.0238,3.02172,3.02372,8750000.0
2008-11-21 11:27:00,3.0221,3.02233,3.01845,3.02217,8500000.0
2008-11-21 11:28:00,3.02309,3.02453,3.02148,3.02421,6500000.0
2008-11-21 11:29:00,3.02372,3.02391,3.01938,3.02236,7000000.0
2008-11-21 11:30:00,3.0246,3.0246,3.02189,3.02365,6500000.0
2008-11-21 11:31:00,3.02371,3.02639,3.02253,3.0235,9000000.0
2008-11-21 11:32:00,3.02197,3.02362,3.01942,3.0233,14000000.0
2008-11-21 11:33:00,3.02292,3.02425,3.01966,3.01966,10130000.0
2008-11-21 11:34:00,3.01931,3.02305,3.01904,3.02305,5250000.0
2008-11-21 11:35:00,3.01851,3.02266,3.01851,3.02228,5750000.0
2008-11-21 11:36:00,3.02171,3.02221,3.01711,3.02138,5500000.0
2008-11-21 11:37:00,3.02065,3.0218,3.01856,3.01962,8000000.0
2008-11-21 11:38:00,3.0187,3.02147,3.0187,3.01994,5500000.0
2008-11-21 11:39:00,3.02025,3.02152,3.01632,3.02002,10000000.0
2008-11-21 11:40:00,3.01671,3.01954,3.01538,3.01813,7250000.0
2008-11-21 11:41:00,3.01674,3.01778,3.0103,3.01676,5630000.0
2008-11-21 11:42:00,3.01627,3.01704,3.01285,3.01539,14260000.0
2008-11-21 11:43:00,3.01548,3.01755,3.01257,3.01625,8750000.0
2008-11-21 11:44:00,3.01528,3.0161,3.012,3.01269,6250000.0
2008-11-21 11:45:00,3.0144,3.01604,3.01321,3.01494,10000000.0
2008-11-21 11:46:00,3.01414,3.01593,3.01256,3.014,9000000.0
2008-11-21 11:47:00,3.01331,3.0158,3.01304,3.01478,9250000.0
2008-11-21 11:48:00,3.01449,3.01492,3.01324,3.0146,9750000.0
2008-11-21 11:49:00,3.01083,3.01243,3.00201,3.0111,13130000.0
2008-11-21 11:50:00,3.01197,3.01197,3.00189,3.00953,7750000.0
2008-11-21 11:51:00,3.00942,3.01169,3.00805,3.00943,15010000.0
2008-11-21 11:52:00,3.01274,3.01274,3.00989,3.0117,9000000.0
2008-11-21 11:53:00,3.0083,3.01091,3.00659,3.01047,7250000.0
2008-11-21 11:54:00,3.01154,3.01154,3.00861,3.00896,8880000.0
2008-11-21 11:55:00,3.00936,3.013,3.00749,3.01106,11000000.0
2008-11-21 11:56:00,3.00956,3.01313,3.00846,3.01313,7000000.0
2008-11-21 11:57:00,3.01522,3.01522,3.00842,3.0121,11380000.0
2008-11-21 11:58:00,3.01153,3.01156,3.00486,3.00756,8880000.0
2008-11-21 11:59:00,3.01029,3.01029,3.0052,3.00723,7500000.0
2008-11-21 12:00:00,3.00667,3.00808,3.00387,3.00775,9000000.0
2008-11-21 12:01:00,3.0036,3.00513,2.99925,3.00368,10750000.0
2008-11-21 12:02:00,3.00555,3.00569,3.00131,3.0054,8750000.0
2008-11-21 12:03:00,3.00405,3.0053,3.00109,3.00284,5250000.0
2008-11-21 12:04:00,3.00311,3.00383,2.99857,3.0037,7000000.0
2008-11-21 12:05:00,3.00418,3.00454,3.00229,3.00441,6250000.0
2008-11-21 12:06:00,3.00514,3.00588,3.00177,3.00263,8750000.0
2008-11-21 12:07:00,3.00618,3.00618,3.00358,3.00453,6250000.0
2008-11-21 12:08:00,3.0036,3.00631,3.00132,3.00459,13500000.0
2008-11-21 12:09:00,3.00423,3.00709,3.001,3.00611,8500000.0
2008-11-21 12:10:00,3.00942,3.00955,3.00311,3.00863,10000000.0
2008-11-21 12:11:00,3.00842,3.01307,3.0038,3.00935,5630000.0
2008-11-21 12:12:00,3.01144,3.01191,3.00823,3.01153,7250000.0
2008-11-21 12:13:00,3.00833,3.01165,3.00833,3.01165,8750000.0
2008-11-21 12:14:00,3.01119,3.01163,3.00714,3.01119,8000000.0
2008-11-21 12:15:00,3.01108,3.01355,3.01088,3.01088,6250000.0
2008-11-21 12:16:00,3.00931,3.01267,3.00931,3.01104,9250000.0
2008-11-21 12:17:00,3.01249,3.01249,3.00667,3.01163,11130000.0
2008-11-21 12:18:00,3.01153,3.01371,3.00761,3.01371,8630000.0
2008-11-21 12:19:00,3.01443,3.01496,3.01081,3.01081,8500000.0
2008-11-21 12:20:00,3.00968,3.01244,3.0068,3.01191,11880000.0
2008-11-21 12:21:00,3.01255,3.01484,3.00874,3.01189,11380000.0
2008-11-21 12:22:00,3.01268,3.01401,3.0092,3.01401,8000000.0
2008-11-21 12:23:00,3.01357,3.01562,3.01139,3.01383,12250000.0
2008-11-21 12:24:00,3.01554,3.01924,3.01393,3.01716,9130000.0
2008-11-21 12:25:00,3.01969,3.02119,3.01526,3.0164,6000000.0
2008-11-21 12:26:00,3.01814,3.01905,3.01489,3.01489,10630000.0
2008-11-21 12:27:00,3.01802,3.01802,3.01472,3.01648,7500000.0
2008-11-21 12:28:00,3.01635,3.01922,3.01492,3.01671,12880000.0
2008-11-21 12:29:00,3.01831,3.02279,3.01637,3.01933,9750000.0
2008-11-21 12:30:00,3.02151,3.02456,3.02098,3.02098,8250000.0
2008-11-21 12:31:00,3.02384,3.02384,3.02058,3.0223,6750000.0
2008-11-21 12:32:00,3.02221,3.02385,3.01827,3.01998,11000000.0
2008-11-21 12:33:00,3.02218,3.02445,3.02026,3.02301,6000000.0
2008-11-21 12:34:00,3.02446,3.02578,3.01919,3.02262,7880000.0
2008-11-21 12:35:00,3.02445,3.02445,3.01801,3.02127,6000000.0
2008-11-21 12:36:00,3.02521,3.02602,3.02082,3.02547,9500000.0
2008-11-21 12:37:00,3.02636,3.02636,3.02008,3.02008,16000000.0
2008-11-21 12:38:00,3.02527,3.02544,3.0204,3.0204,6630000.0
2008-11-21 12:39:00,3.02465,3.02604,3.02421,3.02464,9380000.0
2008-11-21 12:40:00,3.02145,3.02615,3.02145,3.02572,8130000.0
2008-11-21 12:41:00,3.0255,3.02621,3.02058,3.02058,7750000.0
2008-11-21 12:42:00,3.02296,3.02519,3.02296,3.02491,8500000.0
2008-11-21 12:43:00,3.02477,3.02647,3.0232,3.0232,15750000.0
2008-11-21 12:44:00,3.02468,3.02468,3.01781,3.02246,8630000.0
2008-11-21 12:45:00,3.02392,3.02427,3.01955,3.0232,9000000.0
2008-11-21 12:46:00,3.02217,3.02435,3.02217,3.02306,5500000.0
2008-11-21 12:47:00,3.02358,3.02406,3.022,3.02314,5750000.0
2008-11-21 12:48:00,3.02385,3.02532,3.0202,3.02179,11250000.0
2008-11-21 12:49:00,3.02305,3.02423,3.02119,3.02337,7750000.0
2008-11-21 12:50:00,3.02217,3.02361,3.0216,3.02226,10750000.0
2008-11-21 12:51:00,3.02354,3.02386,3.01907,3.02095,11880000.0
2008-11-21 12:52:00,3.02234,3.02321,3.01662,3.01662,10500000.0
2008-11-21 12:53:00,3.02084,3.02365,3.02042,3.02244,8750000.0
2008-11-21 12:54:00,3.02253,3.02384,3.01953,3.02273,15500000.0
2008-11-21 12:55:00,3.02149,3.02433,3.01969,3.02206,8750000.0
2008-11-21 12:56:00,3.02011,3.02361,3.01698,3.02132,13250000.0
2008-11-21 12:57:00,3.02197,3.02338,3.01824,3.02338,14500000.0
2008-11-21 12:58:00,3.01911,3.02265,3.01882,3.02249,7880000.0
2008-11-21 12:59:00,3.02063,3.02286,3.02013,3.02041,9880000.0
2008-11-21 13:00:00,3.02107,3.02107,3.01488,3.0194,7750000.0
2008-11-21 13:01:00,3.02076,3.02076,3.01516,3.01871,8250000.0
2008-11-21 13:02:00,3.02074,3.02074,3.0174,3.01928,8500000.0
2008-11-21 13:03:00,3.01425,3.01899,3.01425,3.01851,10640000.0
2008-11-21 13:04:00,3.01843,3.02348,3.01627,3.02209,9000000.0
2008-11-21 13:05:00,3.01858,3.0229,3.01858,3.0229,9130000.0
2008-11-21 13:06:00,3.01943,3.02313,3.01943,3.0209,6750000.0
2008-11-21 13:07:00,3.01691,3.0229,3.01691,3.01852,13260000.0
2008-11-21 13:08:00,3.01997,3.02009,3.01682,3.01737,6260000.0
2008-11-21 13:09:00,3.01938,3.01938,3.01428,3.01857,6130000.0
2008-11-21 13:10:00,3.01953,3.01993,3.01566,3.01662,10250000.0
2008-11-21 13:11:00,3.01677,3.01711,3.01221,3.01531,8500000.0
2008-11-21 13:12:00,3.01717,3.01717,3.01257,3.0148,12500000.0
2008-11-21 13:13:00,3.0141,3.01632,3.01121,3.01476,7880000.0
2008-11-21 13:14:00,3.01265,3.01602,3.01162,3.01455,5750000.0
2008-11-21 13:15:00,3.01404,3.01618,3.01345,3.01345,9500000.0
2008-11-21 13:16:00,3.013,3.01739,3.01203,3.01657,8250000.0
2008-11-21 13:17:00,3.01567,3.01734,3.01465,3.01734,10880000.0
2008-11-21 13:18:00,3.01453,3.01711,3.01361,3.01496,8000000.0
2008-11-21 13:19:00,3.01674,3.01808,3.01212,3.01554,10250000.0
2008-11-21 13:20:00,3.01453,3.0196,3.01453,3.01463,8250000.0
2008-11-21 13:21:00,3.01552,3.01737,3.01304,3.01626,8000000.0
2008-11-21 13:22:00,3.01476,3.01732,3.01185,3.01251,9750000.0
2008-11-21 13:23:00,3.01324,3.01695,3.01122,3.01373,10750000.0
2008-11-21 13:24:00,3.01337,3.01568,3.01047,3.01421,10750000.0
2008-11-21 13:25:00,3.01349,3.01491,3.00955,3.01436,14250000.0
2008-11-21 13:26:00,3.01301,3.01643,3.01301,3.01554,10000000.0
2008-11-21 13:27:00,3.01631,3.0181,3.01343,3.01473,10500000.0
2008-11-21 13:28:00,3.01146,3.01631,3.01146,3.01208,9250000.0
2008-11-21 13:29:00,3.0144,3.01708,3.01335,3.01335,8750000.0
2008-11-21 13:30:00,3.01291,3.01697,3.01291,3.01469,6250000.0
2008-11-21 13:31:00,3.0145,3.017,3.01433,3.01533,8500000.0
2008-11-21 13:32:00,3.01565,3.01654,3.01538,3.01554,6000000.0
2008-11-21 13:33:00,3.01645,3.01769,3.01229,3.01521,16380000.0
2008-11-21 13:34:00,3.01522,3.01641,3.01186,3.01335,8250000.0
2008-11-21 13:35:00,3.01381,3.01532,3.01149,3.01482,10500000.0
2008-11-21 13:36:00,3.01346,3.01463,3.01104,3.01463,7750000.0
2008-11-21 13:37:00,3.01271,3.01603,3.01186,3.01186,6630000.0
2008-11-21 13:38:00,3.01416,3.01568,3.01275,3.01489,15250000.0
2008-11-21 13:39:00,3.01668,3.017,3.01062,3.01533,7250000.0
2008-11-21 13:40:00,3.01496,3.01742,3.01085,3.01742,13250000.0
2008-11-21 13:41:00,3.01775,3.02351,3.0136,3.02351,6750000.0
2008-11-21 13:42:00,3.02305,3.02336,3.01941,3.02186,15880000.0
2008-11-21 13:43:00,3.02127,3.02214,3.01811,3.02214,11500000.0
2008-11-21 13:44:00,3.02073,3.0235,3.01666,3.01965,8380000.0
2008-11-21 13:45:00,3.02158,3.02258,3.01864,3.02049,6000000.0
2008-11-21 13:46:00,3.02076,3.02173,3.01779,3.01779,10380000.0
2008-11-21 13:47:00,3.02181,3.02369,3.01723,3.02222,7880000.0
2008-11-21 13:48:00,3.02369,3.02383,3.0193,3.02228,7000000.0
2008-11-21 13:49:00,3.02074,3.02575,3.02025,3.02575,12750000.0
2008-11-21 13:50:00,3.02479,3.02779,3.02473,3.02765,5500000.0
2008-11-21 13:51:00,3.02882,3.02943,3.02277,3.02695,8510000.0
2008-11-21 13:52:00,3.02931,3.03019,3.02521,3.02985,9000000.0
2008-11-21 13:53:00,3.02803,3.0299,3.02645,3.02671,10010000.0
2008-11-21 13:54:00,3.02774,3.0292,3.02622,3.02825,6250000.0
2008-11-21 13:55:00,3.02919,3.03092,3.02625,3.03074,5500000.0
2008-11-21 13:56:00,3.02802,3.03243,3.02757,3.03114,9250000.0
2008-11-21 13:57:00,3.03768,3.04049,3.03309,3.03433,7000000.0
2008-11-21 13:58:00,3.03364,3.03462,3.02997,3.02997,12630000.0
2008-11-21 13:59:00,3.03194,3.03265,3.02675,3.02675,7750000.0
2008-11-21 14:00:00,3.03055,3.03199,3.03006,3.03025,5750000.0
2008-11-21 14:01:00,3.02825,3.03226,3.02756,3.02902,9250000.0
2008-11-21 14:02:00,3.0293,3.03325,3.02804,3.03252,13130000.0
2008-11-21 14:03:00,3.0319,3.03611,3.03131,3.03513,9130000.0
2008-11-21 14:04:00,3.03062,3.03556,3.03062,3.03556,11630000.0
2008-11-21 14:05:00,3.03403,3.03658,3.03378,3.03613,8000000.0
2008-11-21 14:06:00,3.03422,3.03851,3.03275,3.03783,7380000.0
2008-11-21 14:07:00,3.04008,3.04008,3.0353,3.03911,12750000.0
2008-11-21 14:08:00,3.04035,3.04035,3.03666,3.03876,8000000.0
2008-11-21 14:09:00,3.03838,3.03913,3.03588,3.03805,7000000.0
2008-11-21 14:10:00,3.04024,3.04407,3.03945,3.04136,5250000.0
2008-11-21 14:11:00,3.04294,3.04294,3.03763,3.04138,9500000.0
2008-11-21 14:12:00,3.04139,3.04273,3.039,3.039,8750000.0
2008-11-21 14:13:00,3.04302,3.04302,3.03986,3.04112,8250000.0
2008-11-21 14:14:00,3.03561,3.04335,3.03534,3.03534,10000000.0
2008-11-21 14:15:00,3.04312,3.04375,3.0342,3.04142,12250000.0
2008-11-21 14:16:00,3.04319,3.04339,3.03888,3.04034,7250000.0
2008-11-21 14:17:00,3.04225,3.04293,3.03975,3.04001,7500000.0
2008-11-21 14:18:00,3.04168,3.04243,3.03853,3.04225,9630000.0
2008-11-21 14:19:00,3.03944,3.04311,3.03761,3.03761,6750000.0
2008-11-21 14:20:00,3.03936,3.04234,3.03793,3.04228,13750000.0
2008-11-21 14:21:00,3.04285,3.04351,3.03729,3.04177,9130000.0
2008-11-21 14:22:00,3.04032,3.04296,3.03921,3.04185,7000000.0
2008-11-21 14:23:00,3.04214,3.04477,3.03914,3.04282,12750000.0
2008-11-21 14:24:00,3.04252,3.04359,3.03812,3.0417,10380000.0
2008-11-21 14:25:00,3.04284,3.04284,3.03619,3.03987,10750000.0
2008-11-21 14:26:00,3.03897,3.04099,3.03658,3.03965,8130000.0
2008-11-21 14:27:00,3.03926,3.04157,3.03626,3.04027,7000000.0
2008-11-21 14:28:00,3.03872,3.04454,3.03654,3.04081,10000000.0
2008-11-21 14:29:00,3.04347,3.04347,3.03661,3.04236,10500000.0
2008-11-21 14:30:00,3.04353,3.04388,3.039,3.04049,5750000.0
2008-11-21 14:31:00,3.04156,3.04696,3.03932,3.04693,10250000.0
2008-11-21 14:32:00,3.04546,3.04825,3.04298,3.04785,9750000.0
2008-11-21 14:33:00,3.04869,3.05058,3.04792,3.05058,12000000.0
2008-11-21 14:34:00,3.04776,3.0514,3.04702,3.0514,7380000.0
2008-11-21 14:35:00,3.04962,3.05367,3.04862,3.05367,12250000.0
2008-11-21 14:36:00,3.05368,3.05419,3.04986,3.05419,16000000.0
2008-11-21 14:37:00,3.05327,3.05327,3.04821,3.05002,5880000.0
2008-11-21 14:38:00,3.05023,3.05231,3.04894,3.05103,6750000.0
2008-11-21 14:39:00,3.04982,3.0514,3.04945,3.04951,9630000.0
2008-11-21 14:40:00,3.05064,3.05253,3.04859,3.05125,7500000.0
2008-11-21 14:41:00,3.0514,3.05249,3.04845,3.05131,6500000.0
2008-11-21 14:42:00,3.04983,3.04998,3.03988,3.03988,8500000.0
2008-11-21 14:43:00,3.04235,3.04514,3.0387,3.0412,11750000.0
2008-11-21 14:44:00,3.03835,3.04264,3.03835,3.03908,7500000.0
2008-11-21 14:45:00,3.03925,3.03925,3.03503,3.03519,8000000.0
2008-11-21 14:46:00,3.03703,3.03818,3.03117,3.03564,13750000.0
2008-11-21 14:47:00,3.03659,3.03797,3.0343,3.03734,11500000.0
2008-11-21 14:48:00,3.03695,3.03851,3.03511,3.03511,9880000.0
2008-11-21 14:49:00,3.03786,3.03925,3.0344,3.03925,6500000.0
2008-11-21 14:50:00,3.03793,3.04179,3.03568,3.04179,9500000.0
2008-11-21 14:51:00,3.04268,3.04383,3.04116,3.04223,12250000.0
2008-11-21 14:52:00,3.04333,3.04485,3.03929,3.04275,10630000.0
2008-11-21 14:53:00,3.04362,3.044,3.04114,3.04114,8500000.0
2008-11-21 14:54:00,3.04375,3.04553,3.03974,3.04324,13750000.0
2008-11-21 14:55:00,3.04326,3.04416,3.04065,3.0435,14250000.0
2008-11-21 14:56:00,3.04336,3.04695,3.04013,3.04221,9880000.0
2008-11-21 14:57:00,3.04094,3.05105,3.04094,3.04424,9000000.0
2008-11-21 14:58:00,3.04078,3.04395,3.04078,3.04322,8000000.0
2008-11-21 14:59:00,3.0444,3.04483,3.04094,3.04285,9880000.0
2008-11-21 15:00:00,3.0422,3.04569,3.04061,3.04386,10630000.0
2008-11-21 15:01:00,3.04208,3.0458,3.04,3.04503,12000000.0
2008-11-21 15:02:00,3.04518,3.04518,3.0402,3.04321,8880000.0
2008-11-21 15:03:00,3.04208,3.04451,3.04015,3.04185,10250000.0
2008-11-21 15:04:00,3.04417,3.04456,3.03869,3.03915,8500000.0
2008-11-21 15:05:00,3.04228,3.04459,3.04068,3.04068,8500000.0
2008-11-21 15:06:00,3.043,3.043,3.03782,3.04005,6000000.0
2008-11-21 15:07:00,3.03773,3.0416,3.03643,3.03799,5250000.0
2008-11-21 15:08:00,3.04032,3.04032,3.03716,3.03918,7750000.0
2008-11-21 15:09:00,3.03768,3.03911,3.03346,3.03815,12500000.0
2008-11-21 15:10:00,3.03922,3.04015,3.03691,3.0393,9000000.0
2008-11-21 15:11:00,3.03964,3.04044,3.03558,3.03919,9500000.0
2008-11-21 15:12:00,3.0389,3.03969,3.03601,3.03879,10000000.0
2008-11-21 15:13:00,3.03379,3.04271,3.03314,3.03871,11500000.0
2008-11-21 15:14:00,3.03971,3.04071,3.03652,3.03652,5500000.0
2008-11-21 15:15:00,3.04119,3.04173,3.03772,3.03772,11500000.0
2008-11-21 15:16:00,3.03855,3.04148,3.03855,3.03975,7130000.0
2008-11-21 15:17:00,3.04016,3.04047,3.03534,3.03844,18750000.0
2008-11-21 15:18:00,3.03878,3.03929,3.03627,3.03687,5250000.0
2008-11-21 15:19:00,3.03722,3.04009,3.03652,3.03652,7260000.0
2008-11-21 15:20:00,3.04076,3.04126,3.03758,3.04067,11750000.0
2008-11-21 15:21:00,3.04091,3.04125,3.03528,3.03981,12000000.0
2008-11-21 15:22:00,3.0396,3.04051,3.03491,3.03682,13880000.0
2008-11-21 15:23:00,3.03913,3.04009,3.03703,3.04009,5880000.0
2008-11-21 15:24:00,3.03671,3.03923,3.03287,3.03455,10250000.0
2008-11-21 15:25:00,3.03148,3.0344,3.02914,3.02935,8000000.0
2008-11-21 15:26:00,3.02709,3.03076,3.02643,3.02781,16260000.0
2008-11-21 15:27:00,3.02908,3.0304,3.02785,3.02991,6000000.0
2008-11-21 15:28:00,3.03132,3.03266,3.02944,3.03012,5500000.0
2008-11-21 15:29:00,3.02926,3.03302,3.0286,3.03268,6250000.0
2008-11-21 15:30:00,3.03118,3.03345,3.03102,3.03318,8750000.0
2008-11-21 15:31:00,3.02886,3.03221,3.02886,3.03194,9760000.0
2008-11-21 15:32:00,3.03162,3.03182,3.02656,3.03046,8500000.0
2008-11-21 15:33:00,3.03283,3.03295,3.03046,3.03201,8500000.0
2008-11-21 15:34:00,3.03527,3.03669,3.03151,3.03669,7750000.0
2008-11-21 15:35:00,3.03565,3.03718,3.03255,3.03649,6000000.0
2008-11-21 15:36:00,3.03691,3.03746,3.03148,3.03546,9630000.0
2008-11-21 15:37:00,3.03608,3.03608,3.03226,3.03493,8500000.0
2008-11-21 15:38:00,3.03199,3.03573,3.02925,3.03573,14250000.0
2008-11-21 15:39:00,3.03546,3.03663,3.03339,3.03383,9500000.0
2008-11-21 15:40:00,3.03519,3.04033,3.02979,3.04014,8000000.0
2008-11-21 15:41:00,3.03676,3.04093,3.03662,3.03662,6250000.0
2008-11-21 15:42:00,3.03958,3.03995,3.03822,3.03883,7500000.0
2008-11-21 15:43:00,3.03557,3.04203,3.03557,3.04203,8000000.0
2008-11-21 15:44:00,3.04146,3.04292,3.03904,3.03904,7880000.0
2008-11-21 15:45:00,3.04147,3.0436,3.03708,3.04185,11130000.0
2008-11-21 15:46:00,3.04117,3.04314,3.03917,3.04101,13880000.0
2008-11-21 15:47:00,3.04328,3.04422,3.04109,3.04243,8750000.0
2008-11-21 15:48:00,3.04623,3.05056,3.0439,3.0505,7250000.0
2008-11-21 15:49:00,3.04901,3.04938,3.04323,3.04795,9630000.0
2008-11-21 15:50:00,3.04871,3.05023,3.04507,3.0497,10630000.0
2008-11-21 15:51:00,3.04851,3.05236,3.04509,3.05178,9250000.0
2008-11-21 15:52:00,3.04924,3.05619,3.04905,3.05371,9250000.0
2008-11-21 15:53:00,3.05289,3.05565,3.0522,3.05432,8250000.0
2008-11-21 15:54:00,3.05592,3.06062,3.05249,3.06062,7750000.0
2008-11-21 15:55:00,3.05957,3.05957,3.05502,3.05901,7500000.0
2008-11-21 15:56:00,3.05673,3.0609,3.05673,3.06081,6500000.0
2008-11-21 15:57:00,3.06193,3.063,3.05652,3.05958,15500000.0
2008-11-21 15:58:00,3.06054,3.06146,3.05703,3.05703,10500000.0
2008-11-21 15:59:00,3.0592,3.05998,3.0563,3.05782,10010000.0
2008-11-21 16:00:00,3.0564,3.05748,3.05338,3.05598,8750000.0
2008-11-21 16:01:00,3.05586,3.05653,3.05208,3.05208,12250000.0
2008-11-21 16:02:00,3.05528,3.05648,3.0495,3.0495,6000000.0
2008-11-21 16:03:00,3.05251,3.05619,3.05133,3.05133,6630000.0
2008-11-21 16:04:00,3.04963,3.05043,3.04639,3.0483,8250000.0
2008-11-21 16:05:00,3.04901,3.0497,3.04434,3.04794,7750000.0
2008-11-21 16:06:00,3.04787,3.04922,3.04744,3.04791,10380000.0
2008-11-21 16:07:00,3.04727,3.0482,3.04628,3.0482,10250000.0
2008-11-21 16:08:00,3.04886,3.04928,3.04604,3.04928,7750000.0
2008-11-21 16:09:00,3.04811,3.0504,3.04732,3.04923,9000000.0
2008-11-21 16:10:00,3.04814,3.05289,3.04542,3.05261,9500000.0
2008-11-21 16:11:00,3.05153,3.05249,3.04758,3.05009,11130000.0
2008-11-21 16:12:00,3.05238,3.05282,3.04495,3.04857,8500000.0
2008-11-21 16:13:00,3.05196,3.05196,3.04942,3.05185,8130000.0
2008-11-21 16:14:00,3.04921,3.05586,3.04658,3.05432,7380000.0
2008-11-21 16:15:00,3.05266,3.0557,3.05266,3.05338,7250000.0
2008-11-21 16:16:00,3.05539,3.05539,3.0509,3.0523,8750000.0
2008-11-21 16:17:00,3.05273,3.05405,3.0514,3.05331,8630000.0
2008-11-21 16:18:00,3.0544,3.05538,3.04978,3.05328,10500000.0
2008-11-21 16:19:00,3.05376,3.05588,3.05109,3.05109,13390000.0
2008-11-21 16:20:00,3.05327,3.05527,3.04903,3.05527,8750000.0
2008-11-21 16:21:00,3.05583,3.05583,3.05102,3.05102,6000000.0
2008-11-21 16:22:00,3.05516,3.05653,3.05283,3.05294,6750000.0
2008-11-21 16:23:00,3.05462,3.06391,3.05462,3.06391,7500000.0
2008-11-21 16:24:00,3.06124,3.06461,3.05891,3.06151,12630000.0
2008-11-21 16:25:00,3.06268,3.06348,3.06097,3.06286,10000000.0
2008-11-21 16:26:00,3.06314,3.06496,3.06156,3.06433,9750000.0
2008-11-21 16:27:00,3.06375,3.06985,3.06124,3.06758,13750000.0
2008-11-21 16:28:00,3.06702,3.06741,3.06466,3.06491,9630000.0
2008-11-21 16:29:00,3.06347,3.06455,3.06152,3.06402,8750000.0
2008-11-21 16:30:00,3.06424,3.06553,3.05971,3.06553,5500000.0
2008-11-21 16:31:00,3.06288,3.06426,3.06007,3.06194,8000000.0
2008-11-21 16:32:00,3.06229,3.06341,3.05869,3.06086,7500000.0
2008-11-21 16:33:00,3.06392,3.06458,3.05905,3.06288,9750000.0
2008-11-21 16:34:00,3.06194,3.06298,3.05843,3.0618,13500000.0
2008-11-21 16:35:00,3.06203,3.06217,3.05418,3.05804,10750000.0
2008-11-21 16:36:00,3.06147,3.06192,3.05825,3.05914,13250000.0
2008-11-21 16:37:00,3.05664,3.06141,3.05664,3.06141,8500000.0
2008-11-21 16:38:00,3.06055,3.06183,3.05634,3.06148,11630000.0
2008-11-21 16:39:00,3.06039,3.06334,3.05889,3.06285,5630000.0
2008-11-21 16:40:00,3.06344,3.06753,3.059,3.06753,7250000.0
2008-11-21 16:41:00,3.06374,3.06798,3.06328,3.06594,12250000.0
2008-11-21 16:42:00,3.06706,3.06783,3.06303,3.06758,8500000.0
2008-11-21 16:43:00,3.06761,3.07104,3.06409,3.06409,5250000.0
2008-11-21 16:44:00,3.06119,3.06591,3.06119,3.0646,7250000.0
2008-11-21 16:45:00,3.06506,3.06987,3.06082,3.06352,9750000.0
2008-11-21 16:46:00,3.06253,3.06471,3.05934,3.05934,11750000.0
2008-11-21 16:47:00,3.06366,3.06687,3.05942,3.06296,7630000.0
2008-11-21 16:48:00,3.06253,3.06417,3.0589,3.06108,5630000.0
2008-11-21 16:49:00,3.06252,3.06524,3.05906,3.06524,9250000.0
2008-11-21 16:50:00,3.0624,3.06645,3.05963,3.06645,7500000.0
2008-11-21 16:51:00,3.06464,3.06464,3.06097,3.06206,5500000.0
2008-11-21 16:52:00,3.06333,3.06404,3.05935,3.06404,8130000.0
2008-11-21 16:53:00,3.06294,3.06631,3.06158,3.06478,7500000.0
2008-11-21 16:54:00,3.06457,3.0671,3.06362,3.06558,10500000.0
2008-11-21 16:55:00,3.06683,3.06788,3.06388,3.06388,6630000.0
2008-11-21 16:56:00,3.06685,3.06905,3.06589,3.06729,11250000.0
2008-11-21 16:57:00,3.06455,3.07323,3.06455,3.0728,6500000.0
2008-11-21 16:58:00,3.06697,3.07206,3.06697,3.07202,12750000.0
2008-11-21 16:59:00,3.07307,3.07361,3.07,3.07285,9500000.0
2008-11-21 17:00:00,3.07104,3.0735,3.06929,3.07211,9000000.0
2008-11-21 17:01:00,3.07122,3.07298,3.06699,3.0725,8250000.0
2008-11-21 17:02:00,3.07472,3.07511,3.06772,3.06772,11260000.0
2008-11-21 17:03:00,3.07135,3.07589,3.07115,3.07298,9000000.0
2008-11-21 17:04:00,3.07343,3.0758,3.07129,3.07385,6250000.0
2008-11-21 17:05:00,3.07194,3.07312,3.06702,3.06823,11750000.0
2008-11-21 17:06:00,3.06993,3.07263,3.06765,3.07106,8500000.0
2008-11-21 17:07:00,3.07055,3.07175,3.06899,3.07054,11500000.0
2008-11-21 17:08:00,3.06599,3.07302,3.06599,3.06801,10500000.0
2008-11-21 17:09:00,3.0719,3.0719,3.06911,3.06993,7880000.0
2008-11-21 17:10:00,3.06354,3.07284,3.06354,3.06943,9500000.0
2008-11-21 17:11:00,3.07041,3.07167,3.06791,3.06828,5130000.0
2008-11-21 17:12:00,3.06931,3.07119,3.06669,3.06669,6130000.0
2008-11-21 17:13:00,3.06891,3.07101,3.06481,3.07101,9250000.0
2008-11-21 17:14:00,3.06803,3.07144,3.0665,3.0665,8130000.0
2008-11-21 17:15:00,3.07038,3.0724,3.06807,3.07069,14000000.0
2008-11-21 17:16:00,3.07121,3.07176,3.06817,3.07166,9500000.0
2008-11-21 17:17:00,3.07332,3.07526,3.07088,3.07506,9750000.0
2008-11-21 17:18:00,3.07724,3.07724,3.07363,3.07545,8000000.0
2008-11-21 17:19:00,3.07297,3.07845,3.07297,3.0772,8500000.0
2008-11-21 17:20:00,3.07935,3.07935,3.07427,3.07866,8630000.0
2008-11-21 17:21:00,3.07794,3.0791,3.07489,3.07857,8500000.0
2008-11-21 17:22:00,3.07831,3.07965,3.07593,3.07889,9500000.0
2008-11-21 17:23:00,3.07968,3.08275,3.07809,3.08275,8500000.0
2008-11-21 17:24:00,3.08142,3.08497,3.08142,3.0842,5250000.0
2008-11-21 17:25:00,3.08369,3.08823,3.08092,3.08823,9500000.0
2008-11-21 17:26:00,3.08756,3.09472,3.08732,3.09203,8500000.0
2008-11-21 17:27:00,3.08884,3.08991,3.08234,3.08776,9380000.0
2008-11-21 17:28:00,3.08818,3.09686,3.08818,3.09438,8250000.0
2008-11-21 17:29:00,3.09341,3.09702,3.09171,3.09702,10750000.0
2008-11-21 17:30:00,3.09811,3.09861,3.08982,3.08982,7000000.0
2008-11-21 17:31:00,3.09044,3.09184,3.08632,3.08836,5500000.0
2008-11-21 17:32:00,3.0836,3.08941,3.0824,3.08395,7500000.0
2008-11-21 17:33:00,3.09013,3.09013,3.08427,3.08607,9000000.0
2008-11-21 17:34:00,3.08622,3.0885,3.085,3.0851,7250000.0
2008-11-21 17:35:00,3.08557,3.08974,3.08557,3.08631,5750000.0
2008-11-21 17:36:00,3.0876,3.08934,3.0852,3.08698,6500000.0
2008-11-21 17:37:00,3.08713,3.08713,3.08298,3.08298,12010000.0
2008-11-21 17:38:00,3.08203,3.08434,3.07938,3.08373,9000000.0
2008-11-21 17:39:00,3.08568,3.08913,3.08346,3.08456,7500000.0
2008-11-21 17:40:00,3.08542,3.09122,3.08337,3.08961,9250000.0
2008-11-21 17:41:00,3.08728,3.08862,3.08602,3.08827,9880000.0
2008-11-21 17:42:00,3.08737,3.08785,3.08473,3.08653,8250000.0
2008-11-21 17:43:00,3.08718,3.08885,3.08647,3.08869,8000000.0
2008-11-21 17:44:00,3.08901,3.09087,3.08642,3.09087,8000000.0
2008-11-21 17:45:00,3.09131,3.09198,3.08959,3.09092,10880000.0
2008-11-21 17:46:00,3.09175,3.09189,3.08588,3.08591,11760000.0
2008-11-21 17:47:00,3.08828,3.0895,3.08468,3.0876,6250000.0
2008-11-21 17:48:00,3.08835,3.08835,3.08124,3.08393,6250000.0
2008-11-21 17:49:00,3.08389,3.08809,3.08252,3.08554,14000000.0
2008-11-21 17:50:00,3.08312,3.08506,3.08066,3.08454,6510000.0
2008-11-21 17:51:00,3.08381,3.08679,3.08137,3.0832,9750000.0
2008-11-21 17:52:00,3.08592,3.08733,3.08484,3.08587,8130000.0
2008-11-21 17:53:00,3.08754,3.08972,3.08415,3.08623,9750000.0
2008-11-21 17:54:00,3.08711,3.09393,3.08638,3.09393,8750000.0
2008-11-21 17:55:00,3.09421,3.09515,3.09162,3.09162,7000000.0
2008-11-21 17:56:00,3.09265,3.09534,3.08759,3.09117,10500000.0
2008-11-21 17:57:00,3.08771,3.09826,3.08674,3.09443,6000000.0
2008-11-21 17:58:00,3.09551,3.09927,3.09413,3.09759,10500000.0
2008-11-21 17:59:00,3.0987,3.10311,3.09516,3.10311,5500000.0
2008-11-21 18:00:00,3.10334,3.10548,3.1004,3.1024,11750000.0
2008-11-21 18:01:00,3.10247,3.10289,3.09701,3.09826,10500000.0
2008-11-21 18:02:00,3.10041,3.10652,3.09794,3.106,12000000.0
2008-11-21 18:03:00,3.10409,3.10814,3.10347,3.10697,6130000.0
2008-11-21 18:04:00,3.10622,3.10989,3.10406,3.10989,8000000.0
2008-11-21 18:05:00,3.11195,3.11692,3.10786,3.11413,11500000.0
2008-11-21 18:06:00,3.1136,3.11438,3.10968,3.11366,9130000.0
2008-11-21 18:07:00,3.11225,3.11967,3.11214,3.11955,9630000.0
2008-11-21 18:08:00,3.11898,3.11898,3.11268,3.11268,7500000.0
2008-11-21 18:09:00,3.11402,3.11402,3.11011,3.11045,9250000.0
2008-11-21 18:10:00,3.1098,3.11296,3.1098,3.11208,10250000.0
2008-11-21 18:11:00,3.10942,3.1109,3.10673,3.1109,6750000.0
2008-11-21 18:12:00,3.10755,3.11044,3.10498,3.10894,6130000.0
2008-11-21 18:13:00,3.10766,3.10907,3.10566,3.10759,9630000.0
2008-11-21 18:14:00,3.1063,3.10859,3.10391,3.10666,12630000.0
2008-11-21 18:15:00,3.10458,3.10561,3.09969,3.10095,13750000.0
2008-11-21 18:16:00,3.09935,3.10294,3.09758,3.10102,12130000.0
2008-11-21 18:17:00,3.10339,3.10339,3.09042,3.09168,16250000.0
2008-11-21 18:18:00,3.0938,3.10015,3.09044,3.09044,12250000.0
2008-11-21 18:19:00,3.09569,3.09569,3.08954,3.0935,7750000.0
2008-11-21 18:20:00,3.09074,3.09422,3.09033,3.09033,11380000.0
2008-11-21 18:21:00,3.08891,3.08933,3.08482,3.08667,5250000.0
2008-11-21 18:22:00,3.08266,3.08546,3.0821,3.08535,9130000.0
2008-11-21 18:23:00,3.08149,3.08461,3.07263,3.08461,12880000.0
2008-11-21 18:24:00,3.08507,3.08507,3.06616,3.06904,12250000.0
2008-11-21 18:25:00,3.06527,3.07664,3.06527,3.07222,6250000.0
2008-11-21 18:26:00,3.06909,3.07104,3.06762,3.071,5630000.0
2008-11-21 18:27:00,3.06663,3.07163,3.06477,3.07111,6630000.0
2008-11-21 18:28:00,3.06859,3.07089,3.06159,3.07089,6250000.0
2008-11-21 18:29:00,3.07223,3.0742,3.06823,3.07225,5500000.0
2008-11-21 18:30:00,3.07295,3.07349,3.06757,3.07171,14130000.0
2008-11-21 18:31:00,3.07456,3.07456,3.0726,3.07289,11130000.0
2008-11-21 18:32:00,3.07264,3.08348,3.07069,3.08348,9500000.0
2008-11-21 18:33:00,3.08291,3.08769,3.08263,3.08769,7250000.0
2008-11-21 18:34:00,3.08733,3.08863,3.08288,3.08537,14500000.0
2008-11-21 18:35:00,3.08753,3.08858,3.08203,3.08693,6130000.0
2008-11-21 18:36:00,3.08592,3.08632,3.0814,3.08632,8250000.0
2008-11-21 18:37:00,3.08647,3.08647,3.0808,3.08605,7510000.0
2008-11-21 18:38:00,3.08237,3.08813,3.08204,3.08813,10630000.0
2008-11-21 18:39:00,3.08333,3.08866,3.08333,3.08723,8630000.0
2008-11-21 18:40:00,3.08847,3.0901,3.08426,3.0901,5500000.0
2008-11-21 18:41:00,3.08694,3.08843,3.08462,3.08547,7880000.0
2008-11-21 18:42:00,3.08694,3.08762,3.08418,3.08762,11000000.0
2008-11-21 18:43:00,3.08738,3.08792,3.08152,3.08671,13000000.0
2008-11-21 18:44:00,3.08602,3.08981,3.08238,3.08981,12750000.0
2008-11-21 18:45:00,3.08803,3.09127,3.08668,3.0897,8500000.0
2008-11-21 18:46:00,3.09103,3.09305,3.08356,3.09305,12000000.0
2008-11-21 18:47:00,3.09231,3.09406,3.08965,3.09119,9000000.0
2008-11-21 18:48:00,3.09196,3.09286,3.08704,3.08905,9000000.0
2008-11-21 18:49:00,3.09118,3.09202,3.08935,3.09109,6130000.0
2008-11-21 18:50:00,3.09362,3.09553,3.09133,3.09553,7500000.0
2008-11-21 18:51:00,3.09748,3.09816,3.09239,3.09381,13500000.0
2008-11-21 18:52:00,3.09759,3.09759,3.09152,3.09634,5500000.0
2008-11-21 18:53:00,3.09825,3.09858,3.09471,3.09695,9250000.0
2008-11-21 18:54:00,3.09692,3.09692,3.09299,3.09424,11500000.0
2008-11-21 18:55:00,3.0923,3.0954,3.09215,3.09485,7000000.0
2008-11-21 18:56:00,3.09554,3.09554,3.09196,3.09259,14500000.0
2008-11-21 18:57:00,3.09411,3.09458,3.0887,3.09282,12500000.0
2008-11-21 18:58:00,3.09172,3.09578,3.09036,3.09536,10380000.0
2008-11-21 18:59:00,3.09433,3.09711,3.09362,3.09649,5880000.0
2008-11-21 19:00:00,3.09555,3.09555,3.08753,3.09391,19000000.0
2008-11-21 19:01:00,3.0961,3.09694,3.09339,3.09694,10250000.0
2008-11-21 19:02:00,3.09763,3.09763,3.09067,3.09723,11750000.0
2008-11-21 19:03:00,3.09561,3.0987,3.09475,3.09837,9000000.0
2008-11-21 19:04:00,3.09761,3.10101,3.09624,3.10101,9250000.0
2008-11-21 19:05:00,3.10063,3.10064,3.09675,3.10064,11380000.0
2008-11-21 19:06:00,3.09545,3.10095,3.09545,3.10095,12500000.0
2008-11-21 19:07:00,3.09785,3.10219,3.09578,3.09578,8250000.0
2008-11-21 19:08:00,3.09785,3.10001,3.09567,3.09684,10500000.0
2008-11-21 19:09:00,3.09813,3.09813,3.09506,3.09568,9000000.0
2008-11-21 19:10:00,3.09811,3.09876,3.09652,3.09873,7500000.0
2008-11-21 19:11:00,3.09781,3.09832,3.09445,3.0983,12500000.0
2008-11-21 19:12:00,3.09772,3.09884,3.09538,3.09884,6750000.0
2008-11-21 19:13:00,3.09981,3.09994,3.09771,3.09983,5250000.0
2008-11-21 19:14:00,3.09733,3.10025,3.09641,3.0988,8250000.0
2008-11-21 19:15:00,3.09642,3.10035,3.09307,3.09949,12250000.0
2008-11-21 19:16:00,3.10061,3.10061,3.09224,3.09736,16380000.0
2008-11-21 19:17:00,3.0983,3.10016,3.09511,3.09618,12380000.0
2008-11-21 19:18:00,3.09731,3.09833,3.09303,3.09429,13630000.0
2008-11-21 19:19:00,3.09693,3.09733,3.09259,3.09386,7500000.0
2008-11-21 19:20:00,3.09827,3.09827,3.09293,3.09438,8000000.0
2008-11-21 19:21:00,3.09865,3.09865,3.09102,3.09587,9130000.0
2008-11-21 19:22:00,3.0986,3.0987,3.09461,3.09852,9380000.0
2008-11-21 19:23:00,3.09906,3.1011,3.09678,3.1011,10500000.0
2008-11-21 19:24:00,3.09828,3.10112,3.09753,3.10112,8000000.0
2008-11-21 19:25:00,3.09786,3.09786,3.09034,3.09577,5250000.0
2008-11-21 19:26:00,3.09154,3.09182,3.09047,3.09182,7500000.0
2008-11-21 19:27:00,3.08826,3.09181,3.08826,3.09173,5750000.0
2008-11-21 19:28:00,3.09241,3.09241,3.08666,3.08977,6750000.0
2008-11-21 19:29:00,3.09293,3.09578,3.09058,3.09533,13760000.0
2008-11-21 19:30:00,3.09367,3.09773,3.09153,3.09773,5500000.0
2008-11-21 19:31:00,3.09569,3.09685,3.09047,3.09338,15750000.0
2008-11-21 19:32:00,3.09263,3.09263,3.08539,3.08888,10750000.0
2008-11-21 19:33:00,3.08335,3.08955,3.08335,3.08733,10630000.0
2008-11-21 19:34:00,3.08769,3.08814,3.08559,3.08807,11000000.0
2008-11-21 19:35:00,3.08704,3.08787,3.08315,3.08675,7500000.0
2008-11-21 19:36:00,3.08474,3.08676,3.08381,3.08676,5500000.0
2008-11-21 19:37:00,3.08596,3.08674,3.08136,3.08674,8380000.0
2008-11-21 19:38:00,3.08741,3.08854,3.08561,3.08744,7250000.0
2008-11-21 19:39:00,3.09028,3.09028,3.08748,3.08883,7500000.0
2008-11-21 19:40:00,3.08967,3.08967,3.08578,3.08809,7130000.0
2008-11-21 19:41:00,3.08853,3.08853,3.08381,3.08417,6380000.0
2008-11-21 19:42:00,3.08895,3.09041,3.08735,3.09041,7000000.0
2008-11-21 19:43:00,3.08929,3.09047,3.08821,3.08821,6500000.0
2008-11-21 19:44:00,3.08821,3.08982,3.08571,3.08902,8750000.0
2008-11-21 19:45:00,3.08977,3.09022,3.08672,3.08994,11380000.0
2008-11-21 19:46:00,3.08942,3.09036,3.08704,3.09032,6500000.0
2008-11-21 19:47:00,3.0859,3.09101,3.0859,3.09101,7500000.0
2008-11-21 19:48:00,3.08994,3.09172,3.08923,3.0905,6500000.0
2008-11-21 19:49:00,3.08949,3.09302,3.08949,3.09021,5250000.0
2008-11-21 19:50:00,3.09152,3.09254,3.08634,3.09068,11130000.0
2008-11-21 19:51:00,3.09173,3.09173,3.08735,3.09053,7000000.0
2008-11-21 19:52:00,3.09031,3.09162,3.08845,3.09162,6750000.0
2008-11-21 19:53:00,3.09264,3.09264,3.08633,3.09016,7250000.0
2008-11-21 19:54:00,3.09025,3.09234,3.08747,3.09234,8500000.0
2008-11-21 19:55:00,3.0915,3.09243,3.08865,3.09136,10380000.0
2008-11-21 19:56:00,3.09205,3.09223,3.08753,3.09174,8500000.0
2008-11-21 19:57:00,3.09365,3.09393,3.08731,3.08933,23000000.0
2008-11-21 19:58:00,3.09239,3.09352,3.09012,3.09121,10500000.0
2008-11-21 19:59:00,3.09185,3.09469,3.09123,3.09469,6000000.0
2008-11-21 20:00:00,3.09581,3.09582,3.09303,3.09461,10380000.0
2008-11-21 20:01:00,3.0938,3.0968,3.0938,3.09409,9250000.0
2008-11-21 20:02:00,3.09609,3.09692,3.09318,3.09559,9500000.0
2008-11-21 20:03:00,3.09521,3.09744,3.09426,3.09724,6750000.0
2008-11-21 20:04:00,3.09666,3.09707,3.09551,3.09597,5500000.0
2008-11-21 20:05:00,3.09606,3.09742,3.09305,3.09742,11750000.0
2008-11-21 20:06:00,3.09449,3.09638,3.09113,3.09392,10500000.0
2008-11-21 20:07:00,3.09673,3.09893,3.09427,3.09893,14380000.0
2008-11-21 20:08:00,3.09647,3.09767,3.09263,3.09263,9630000.0
2008-11-21 20:09:00,3.09534,3.0979,3.0928,3.09763,10500000.0
2008-11-21 20:10:00,3.09645,3.09828,3.09475,3.09732,11750000.0
2008-11-21 20:11:00,3.09602,3.09698,3.09338,3.09643,9010000.0
2008-11-21 20:12:00,3.09851,3.09899,3.09542,3.09899,6500000.0
2008-11-21 20:13:00,3.09915,3.09942,3.0887,3.09465,11500000.0
2008-11-21 20:14:00,3.09348,3.09647,3.09218,3.0954,9750000.0
2008-11-21 20:15:00,3.09459,3.09459,3.09029,3.09029,8750000.0
2008-11-21 20:16:00,3.09017,3.09342,3.09003,3.09342,10000000.0
2008-11-21 20:17:00,3.09012,3.09574,3.09012,3.09185,6750000.0
2008-11-21 20:18:00,3.09635,3.09654,3.09194,3.09654,7380000.0
2008-11-21 20:19:00,3.09742,3.09957,3.09321,3.09872,8630000.0
2008-11-21 20:20:00,3.09786,3.10044,3.09571,3.09834,9750000.0
2008-11-21 20:21:00,3.09966,3.09975,3.09589,3.09933,9380000.0
2008-11-21 20:22:00,3.10046,3.1009,3.09884,3.1009,7250000.0
2008-11-21 20:23:00,3.10045,3.10285,3.09801,3.09841,7380000.0
2008-11-21 20:24:00,3.10311,3.10398,3.09647,3.09647,10500000.0
2008-11-21 20:25:00,3.0953,3.09805,3.0932,3.09743,12130000.0
2008-11-21 20:26:00,3.09814,3.09877,3.09252,3.09429,10750000.0
2008-11-21 20:27:00,3.09821,3.09833,3.09172,3.09492,6630000.0
2008-11-21 20:28:00,3.09718,3.09758,3.09434,3.09434,7500000.0
2008-11-21 20:29:00,3.09345,3.09361,3.09189,3.09325,10500000.0
2008-11-21 20:30:00,3.09264,3.09311,3.08912,3.09214,12880000.0
2008-11-21 20:31:00,3.09397,3.09399,3.08959,3.08959,9500000.0
2008-11-21 20:32:00,3.09251,3.09251,3.08898,3.09028,8500000.0
2008-11-21 20:33:00,3.09087,3.0915,3.08623,3.08753,8750000.0
2008-11-21 20:34:00,3.08712,3.09153,3.08699,3.09113,8500000.0
2008-11-21 20:35:00,3.09178,3.09207,3.08935,3.0911,5250000.0
2008-11-21 20:36:00,3.09041,3.09213,3.08971,3.09174,9000000.0
2008-11-21 20:37:00,3.0914,3.09396,3.08924,3.0919,9000000.0
2008-11-21 20:38:00,3.09341,3.09393,3.08982,3.09393,14130000.0
2008-11-21 20:39:00,3.09293,3.09293,3.08006,3.08006,8130000.0
2008-11-21 20:40:00,3.08033,3.0891,3.08033,3.0891,16250000.0
2008-11-21 20:41:00,3.0878,3.0891,3.08384,3.08797,15750000.0
2008-11-21 20:42:00,3.08461,3.08744,3.08461,3.08653,8250000.0
2008-11-21 20:43:00,3.08456,3.08492,3.08043,3.08273,5750000.0
2008-11-21 20:44:00,3.08323,3.08485,3.07942,3.08485,13750000.0
2008-11-21 20:45:00,3.08407,3.08506,3.08326,3.08438,5500000.0
2008-11-21 20:46:00,3.08232,3.0836,3.07918,3.0836,8000000.0
2008-11-21 20:47:00,3.08384,3.08531,3.08031,3.0849,10500000.0
2008-11-21 20:48:00,3.0852,3.08587,3.08114,3.08502,5630000.0
2008-11-21 20:49:00,3.08541,3.08636,3.08175,3.08574,11750000.0
2008-11-21 20:50:00,3.0845,3.08574,3.08258,3.08378,14250000.0
2008-11-21 20:51:00,3.07955,3.08536,3.07955,3.08536,7630000.0
2008-11-21 20:52:00,3.08499,3.09065,3.08499,3.09008,9260000.0
2008-11-21 20:53:00,3.09097,3.09099,3.08709,3.08987,7000000.0
2008-11-21 20:54:00,3.08861,3.09017,3.08658,3.08828,9500000.0
2008-11-21 20:55:00,3.08739,3.09016,3.08574,3.09016,9750000.0
2008-11-21 20:56:00,3.08695,3.09004,3.08695,3.08929,5750000.0
2008-11-21 20:57:00,3.09119,3.09299,3.08727,3.09285,13250000.0
2008-11-21 20:58:00,3.09333,3.09623,3.09188,3.09564,13000000.0
2008-11-21 20:59:00,3.09737,3.10115,3.09596,3.10068,14250000.0
2008-11-21 21:00:00,3.09916,3.10024,3.09763,3.09969,9750000.0
2008-11-21 21:01:00,3.10064,3.10064,3.09751,3.10063,6500000.0
2008-11-21 21:02:00,3.09845,3.10003,3.09629,3.09629,15500000.0
2008-11-21 21:03:00,3.09855,3.09946,3.09803,3.0983,7630000.0
2008-11-21 21:04:00,3.09884,3.09896,3.09733,3.09757,6250000.0
2008-11-21 21:05:00,3.09838,3.09938,3.09509,3.09698,10500000.0
2008-11-21 21:06:00,3.09425,3.09607,3.09319,3.09441,8000000.0
2008-11-21 21:07:00,3.09556,3.09812,3.09454,3.09454,8380000.0
2008-11-21 21:08:00,3.09444,3.09708,3.09216,3.09652,10880000.0
2008-11-21 21:09:00,3.09591,3.09834,3.09528,3.09585,8500000.0
2008-11-21 21:10:00,3.09484,3.09854,3.09484,3.09521,6750000.0
2008-11-21 21:11:00,3.09721,3.09721,3.09288,3.09621,7500000.0
2008-11-21 21:12:00,3.09558,3.09623,3.09312,3.09345,5250000.0
2008-11-21 21:13:00,3.09558,3.09685,3.09141,3.09665,8880000.0
2008-11-21 21:14:00,3.09731,3.09731,3.09152,3.09152,5500000.0
2008-11-21 21:15:00,3.09726,3.09791,3.09268,3.09367,8250000.0
2008-11-21 21:16:00,3.09482,3.09717,3.0929,3.0929,6630000.0
2008-11-21 21:17:00,3.09425,3.09658,3.09108,3.09658,7750000.0
2008-11-21 21:18:00,3.09697,3.09697,3.08984,3.09466,7250000.0
2008-11-21 21:19:00,3.09394,3.0952,3.093,3.0952,5250000.0
2008-11-21 21:20:00,3.09458,3.09598,3.09189,3.09598,6250000.0
2008-11-21 21:21:00,3.09494,3.09627,3.09258,3.09428,10750000.0
2008-11-21 21:22:00,3.09079,3.09795,3.09079,3.09251,10500000.0
2008-11-21 21:23:00,3.09561,3.09648,3.09478,3.09619,5500000.0
2008-11-21 21:24:00,3.09517,3.09517,3.09115,3.09115,9500000.0
2008-11-21 21:25:00,3.0965,3.09681,3.09153,3.09419,10500000.0
2008-11-21 21:26:00,3.09131,3.09535,3.09051,3.09535,6880000.0
2008-11-21 21:27:00,3.09268,3.09615,3.09244,3.09244,5130000.0
2008-11-21 21:28:00,3.09123,3.09576,3.09019,3.0953,6000000.0
2008-11-21 21:29:00,3.09284,3.09579,3.09155,3.09579,8500000.0
2008-11-21 21:30:00,3.09535,3.09631,3.09061,3.09444,10000000.0
2008-11-21 21:31:00,3.09335,3.09596,3.09232,3.0934,8500000.0
2008-11-21 21:32:00,3.09439,3.09891,3.09368,3.09789,5250000.0
2008-11-21 21:33:00,3.09823,3.09931,3.0957,3.09833,8000000.0
2008-11-21 21:34:00,3.09793,3.10207,3.09703,3.10207,10250000.0
2008-11-21 21:35:00,3.09773,3.10631,3.09773,3.10626,9750000.0
2008-11-21 21:36:00,3.10701,3.10706,3.10468,3.10606,8630000.0
2008-11-21 21:37:00,3.10431,3.10649,3.10052,3.10649,9250000.0
2008-11-21 21:38:00,3.10436,3.10722,3.10336,3.10437,7750000.0
2008-11-21 21:39:00,3.10521,3.10621,3.10248,3.10309,9000000.0
2008-11-21 21:40:00,3.10334,3.10351,3.09942,3.1032,5500000.0
2008-11-21 21:41:00,3.10122,3.10612,3.10122,3.10208,6250000.0
2008-11-21 21:42:00,3.10535,3.10707,3.10374,3.10707,6630000.0
2008-11-21 21:43:00,3.11078,3.1111,3.10446,3.10887,10130000.0
2008-11-21 21:44:00,3.10972,3.10974,3.10506,3.10877,8250000.0
2008-11-21 21:45:00,3.10856,3.10856,3.10406,3.10406,13250000.0
2008-11-21 21:46:00,3.10696,3.10696,3.10145,3.10494,10500000.0
2008-11-21 21:47:00,3.10456,3.10473,3.09957,3.10181,7500000.0
2008-11-21 21:48:00,3.10051,3.10409,3.09794,3.10409,10750000.0
2008-11-21 21:49:00,3.10276,3.10318,3.09982,3.09982,5750000.0
2008-11-21 21:50:00,3.10245,3.1051,3.1,3.10411,10500000.0
2008-11-21 21:51:00,3.10406,3.10493,3.10035,3.10196,8000000.0
2008-11-21 21:52:00,3.10052,3.1019,3.0987,3.10085,5130000.0
2008-11-21 21:53:00,3.10288,3.10288,3.09941,3.10081,10130000.0
2008-11-21 21:54:00,3.10152,3.10327,3.09952,3.1032,8500000.0
2008-11-21 21:55:00,3.10121,3.10214,3.09813,3.09856,8880000.0
2008-11-21 21:56:00,3.10148,3.10148,3.09699,3.09799,5500000.0
2008-11-21 21:57:00,3.09997,3.10472,3.09946,3.10388,10000000.0
2008-11-21 21:58:00,3.10529,3.10778,3.10455,3.10685,9750000.0
2008-11-21 21:59:00,3.10524,3.1075,3.10231,3.10231,9130000.0
2008-11-21 22:00:00,3.10737,3.10737,3.09854,3.10297,16500000.0
2008-11-21 22:01:00,3.10251,3.10275,3.1004,3.10171,10750000.0
2008-11-21 22:02:00,3.10251,3.10277,3.0953,3.10058,8750000.0
2008-11-21 22:03:00,3.09904,3.09948,3.09256,3.09435,7130000.0
2008-11-21 22:04:00,3.09387,3.10209,3.09006,3.10147,17250000.0
2008-11-21 22:05:00,3.0999,3.10326,3.0999,3.10326,5250000.0
2008-11-21 22:06:00,3.10233,3.10233,3.09787,3.09787,5500000.0
2008-11-21 22:07:00,3.10063,3.10201,3.0971,3.10154,12880000.0
2008-11-21 22:08:00,3.10167,3.10407,3.0973,3.1022,19750000.0
2008-11-21 22:09:00,3.10191,3.10191,3.09721,3.0996,7880000.0
2008-11-21 22:10:00,3.10114,3.10326,3.09825,3.09935,18500000.0
2008-11-21 22:11:00,3.10318,3.10318,3.09821,3.10045,16250000.0
2008-11-21 22:12:00,3.09909,3.09909,3.09239,3.09239,14250000.0
2008-11-21 22:13:00,3.09471,3.09629,3.09084,3.09602,9630000.0
2008-11-21 22:14:00,3.09609,3.09609,3.08694,3.09321,9750000.0
2008-11-21 22:15:00,3.09424,3.09562,3.09209,3.09527,5250000.0
2008-11-21 22:16:00,3.0951,3.09867,3.08958,3.09591,10000000.0
2008-11-21 22:17:00,3.09466,3.09937,3.09466,3.09912,7250000.0
2008-11-21 22:18:00,3.09789,3.09797,3.0946,3.0946,8500000.0
2008-11-21 22:19:00,3.09563,3.09667,3.09321,3.09516,10500000.0
2008-11-21 22:20:00,3.09643,3.09924,3.09551,3.099,6500000.0
2008-11-21 22:21:00,3.09716,3.09894,3.09094,3.09728,10250000.0
2008-11-21 22:22:00,3.0967,3.10127,3.0967,3.09936,6500000.0
2008-11-21 22:23:00,3.10011,3.10205,3.09613,3.10127,9000000.0
2008-11-21 22:24:00,3.09948,3.09948,3.09298,3.09574,6500000.0
2008-11-21 22:25:00,3.09856,3.09952,3.09563,3.09832,7750000.0
2008-11-21 22:26:00,3.09839,3.09908,3.09577,3.09707,9500000.0
2008-11-21 22:27:00,3.0971,3.09789,3.09323,3.09495,9250000.0
2008-11-21 22:28:00,3.09604,3.09604,3.08946,3.09541,8750000.0
2008-11-21 22:29:00,3.09394,3.09456,3.09149,3.09276,14250000.0
2008-11-21 22:30:00,3.09437,3.0976,3.09187,3.09218,10000000.0
2008-11-21 22:31:00,3.09306,3.09654,3.09205,3.09654,5500000.0
2008-11-21 22:32:00,3.09502,3.09528,3.09204,3.09455,9250000.0
2008-11-21 22:33:00,3.0933,3.0933,3.08771,3.09087,12630000.0
2008-11-21 22:34:00,3.08942,3.0925,3.08913,3.0925,8500000.0
2008-11-21 22:35:00,3.09155,3.09155,3.08639,3.09007,13130000.0
2008-11-21 22:36:00,3.09246,3.09246,3.08567,3.08934,9250000.0
2008-11-21 22:37:00,3.08782,3.08982,3.08515,3.08529,7000000.0
2008-11-21 22:38:00,3.0872,3.0872,3.08267,3.08601,6000000.0
2008-11-21 22:39:00,3.08579,3.08641,3.08267,3.08641,8750000.0
2008-11-21 22:40:00,3.08532,3.08645,3.08191,3.08645,7750000.0
2008-11-21 22:41:00,3.08412,3.0891,3.08319,3.08827,9750000.0
2008-11-21 22:42:00,3.08975,3.08975,3.08155,3.08692,8250000.0
2008-11-21 22:43:00,3.0897,3.0897,3.08553,3.08553,10750000.0
2008-11-21 22:44:00,3.08526,3.08884,3.08342,3.08806,9750000.0
2008-11-21 22:45:00,3.09104,3.09297,3.08901,3.0927,8380000.0
2008-11-21 22:46:00,3.09251,3.09399,3.08822,3.09225,14000000.0
2008-11-21 22:47:00,3.09517,3.09955,3.08964,3.09137,6630000.0
2008-11-21 22:48:00,3.09109,3.09128,3.08242,3.09128,8130000.0
2008-11-21 22:49:00,3.09148,3.09148,3.08566,3.08875,12250000.0
2008-11-21 22:50:00,3.08925,3.09008,3.08747,3.08926,9000000.0
2008-11-21 22:51:00,3.08991,3.09233,3.08832,3.09091,5630000.0
2008-11-21 22:52:00,3.09122,3.09141,3.08644,3.09109,6750000.0
2008-11-21 22:53:00,3.09151,3.09175,3.08545,3.09101,9250000.0
2008-11-21 22:54:00,3.09111,3.09111,3.08433,3.08433,9500000.0
2008-11-21 22:55:00,3.08688,3.08826,3.07842,3.08119,8750000.0
2008-11-21 22:56:00,3.08032,3.08156,3.07934,3.08133,5250000.0
2008-11-21 22:57:00,3.08144,3.08144,3.0711,3.07251,11130000.0
2008-11-21 22:58:00,3.07866,3.07988,3.07699,3.07841,9250000.0
2008-11-21 22:59:00,3.08062,3.08082,3.07739,3.08046,11500000.0
2008-11-21 23:00:00,3.07912,3.07912,3.07369,3.0785,8000000.0
2008-11-21 23:01:00,3.07892,3.07892,3.07213,3.07213,5250000.0
2008-11-21 23:02:00,3.071,3.07389,3.06928,3.07202,7500000.0
2008-11-21 23:03:00,3.07235,3.07433,3.07048,3.07433,9000000.0
2008-11-21 23:04:00,3.07388,3.0745,3.07296,3.07353,7000000.0
2008-11-21 23:05:00,3.07396,3.07453,3.07112,3.07453,5500000.0
2008-11-21 23:06:00,3.07385,3.07385,3.06898,3.07141,6500000.0
2008-11-21 23:07:00,3.07382,3.07454,3.07126,3.07384,5500000.0
2008-11-21 23:08:00,3.07343,3.07434,3.07021,3.07344,8000000.0
2008-11-21 23:09:00,3.071,3.07346,3.06805,3.07346,9130000.0
2008-11-21 23:10:00,3.07402,3.07518,3.07215,3.0745,7130000.0
2008-11-21 23:11:00,3.07463,3.07463,3.07184,3.07378,11000000.0
2008-11-21 23:12:00,3.07262,3.07585,3.07262,3.07412,13000000.0
2008-11-21 23:13:00,3.07258,3.07292,3.07057,3.07151,7750000.0
2008-11-21 23:14:00,3.0722,3.07222,3.07008,3.07222,6380000.0
2008-11-21 23:15:00,3.07198,3.07247,3.07048,3.0724,6750000.0
2008-11-21 23:16:00,3.07236,3.07236,3.06983,3.0717,6750000.0
2008-11-21 23:17:00,3.07139,3.07182,3.06949,3.07111,12000000.0
2008-11-21 23:18:00,3.07621,3.07621,3.07098,3.07162,7500000.0
2008-11-21 23:19:00,3.07056,3.07097,3.06624,3.0707,8250000.0
2008-11-21 23:20:00,3.06856,3.07128,3.06856,3.07102,8750000.0
2008-11-21 23:21:00,3.07179,3.07222,3.06772,3.07017,5750000.0
2008-11-21 23:22:00,3.07168,3.07182,3.06823,3.07047,5750000.0
2008-11-21 23:23:00,3.06942,3.07187,3.06748,3.07171,8250000.0
2008-11-21 23:24:00,3.07032,3.07032,3.06626,3.06759,6760000.0
2008-11-21 23:25:00,3.06698,3.06743,3.06531,3.06531,6250000.0
2008-11-21 23:26:00,3.06664,3.06664,3.06273,3.06637,9250000.0
2008-11-21 23:27:00,3.0664,3.06706,3.06529,3.06648,12000000.0
2008-11-21 23:28:00,3.06436,3.06719,3.06353,3.06626,10000000.0
2008-11-21 23:29:00,3.06236,3.06798,3.06236,3.06616,5750000.0
2008-11-21 23:30:00,3.06058,3.06748,3.06058,3.0657,8130000.0
2008-11-21 23:31:00,3.06104,3.06522,3.06104,3.06522,5510000.0
2008-11-21 23:32:00,3.06664,3.06797,3.06338,3.06338,10250000.0
2008-11-21 23:33:00,3.06503,3.06503,3.06226,3.06359,6250000.0
2008-11-21 23:34:00,3.06083,3.06452,3.06083,3.06448,5500000.0
2008-11-21 23:35:00,3.06554,3.06585,3.06315,3.06315,6750000.0
2008-11-21 23:37:00,3.06497,3.06604,3.06374,3.06469,8250000.0
2008-11-21 23:39:00,3.06592,3.06648,3.06243,3.06591,7250000.0
2008-11-21 23:40:00,3.06577,3.06691,3.06314,3.06623,7250000.0
2008-11-21 23:41:00,3.06548,3.06548,3.06458,3.06479,7250000.0
2008-11-21 23:42:00,3.0643,3.06574,3.06381,3.06574,8000000.0
2008-11-21 23:43:00,3.06499,3.06502,3.06464,3.06475,5630000.0
2008-11-21 23:44:00,3.06136,3.06478,3.06136,3.06478,6750000.0
2008-11-21 23:45:00,3.06479,3.06593,3.06014,3.06593,8500000.0
2008-11-21 23:46:00,3.06312,3.06529,3.06171,3.06529,6000000.0
2008-11-21 23:47:00,3.06579,3.06579,3.06136,3.06572,10750000.0
2008-11-21 23:48:00,3.0662,3.06765,3.06255,3.06255,5500000.0
2008-11-21 23:49:00,3.06597,3.06715,3.06258,3.06618,6250000.0
2008-11-21 23:50:00,3.06643,3.067,3.06637,3.06698,8750000.0
2008-11-21 23:51:00,3.06717,3.06717,3.0657,3.06683,9250000.0
2008-11-21 23:52:00,3.06861,3.07003,3.06432,3.06695,8250000.0
2008-11-21 23:53:00,3.06821,3.06821,3.06428,3.06776,5250000.0
2008-11-21 23:54:00,3.06733,3.06823,3.06733,3.06762,7000000.0
2008-11-21 23:55:00,3.06733,3.06755,3.06388,3.06659,7750000.0
2008-11-21 23:56:00,3.06639,3.06734,3.06476,3.06663,7500000.0
2008-11-21 23:57:00,3.06633,3.06758,3.06243,3.06677,7500000.0
2008-11-21 23:58:00,3.06622,3.06675,3.0632,3.06623,9250000.0
2008-11-21 23:59:00,3.06425,3.06574,3.0615,3.06566,7750000.0
2008-11-24 00:00:00,3.10074,3.10082,3.09733,3.10081,6000000.0
2008-11-24 00:05:00,3.07893,3.07914,3.07563,3.07828,8010000.0
2008-11-24 00:07:00,3.07766,3.07867,3.07482,3.07801,20250000.0
2008-11-24 00:08:00,3.07673,3.07813,3.07563,3.07731,13880000.0
2008-11-24 00:10:00,3.0771,3.07777,3.07528,3.07708,9250000.0
2008-11-24 00:12:00,3.0771,3.07773,3.07603,3.07712,8380000.0
2008-11-24 00:13:00,3.07513,3.07753,3.0729,3.07753,5250000.0
2008-11-24 00:15:00,3.07682,3.07707,3.07605,3.07662,8500000.0
2008-11-24 00:17:00,3.0765,3.07662,3.07432,3.07662,11130000.0
2008-11-24 00:18:00,3.07601,3.07647,3.07287,3.07594,9250000.0
2008-11-24 00:20:00,3.0777,3.0777,3.07467,3.07762,6750000.0
2008-11-24 00:22:00,3.0767,3.07777,3.07383,3.07677,11500000.0
2008-11-24 00:23:00,3.07328,3.07677,3.07318,3.0763,13000000.0
2008-11-24 00:25:00,3.07728,3.07728,3.07335,3.07682,7500000.0
2008-11-24 00:27:00,3.07648,3.0768,3.0724,3.0768,7880000.0
2008-11-24 00:28:00,3.07593,3.07687,3.07287,3.07687,10380000.0
2008-11-24 00:30:00,3.0721,3.0721,3.06854,3.07157,10250000.0
2008-11-24 00:31:00,3.06938,3.07298,3.06938,3.07006,10500000.0
2008-11-24 00:32:00,3.07171,3.07176,3.06793,3.06836,8250000.0
2008-11-24 00:33:00,3.07185,3.07185,3.06777,3.06777,7000000.0
2008-11-24 00:35:00,3.07167,3.07223,3.07093,3.07093,7750000.0
2008-11-24 00:36:00,3.07132,3.07194,3.07064,3.07194,8250000.0
2008-11-24 00:37:00,3.07125,3.07194,3.06902,3.06902,5250000.0
2008-11-24 00:38:00,3.07118,3.07328,3.06823,3.07036,9010000.0
2008-11-24 00:39:00,3.07131,3.07131,3.0667,3.07069,15380000.0
2008-11-24 00:40:00,3.07145,3.07145,3.07021,3.07067,5250000.0
2008-11-24 00:41:00,3.07101,3.07111,3.06744,3.06844,12750000.0
2008-11-24 00:42:00,3.06616,3.0697,3.06546,3.06636,17500000.0
2008-11-24 00:43:00,3.06915,3.06945,3.06646,3.06919,5880000.0
2008-11-24 00:44:00,3.06926,3.06996,3.06522,3.06994,6500000.0
2008-11-24 00:45:00,3.06803,3.07043,3.06803,3.06949,7750000.0
2008-11-24 00:46:00,3.07013,3.07013,3.06607,3.0681,8880000.0
2008-11-24 00:47:00,3.06948,3.07015,3.06787,3.06787,9500000.0
2008-11-24 00:48:00,3.06986,3.06986,3.06709,3.06947,8500000.0
2008-11-24 00:49:00,3.06905,3.0696,3.06688,3.06832,7130000.0
2008-11-24 00:50:00,3.06986,3.06986,3.06801,3.06884,11750000.0
2008-11-24 00:51:00,3.06946,3.06946,3.06779,3.06842,8250000.0
2008-11-24 00:52:00,3.06894,3.0696,3.06874,3.06885,9250000.0
2008-11-24 00:53:00,3.06739,3.06954,3.06365,3.06698,7750000.0
2008-11-24 00:54:00,3.06927,3.07009,3.06775,3.06908,10880000.0
2008-11-24 00:55:00,3.06891,3.06953,3.06553,3.06892,6750000.0
2008-11-24 00:56:00,3.06916,3.06979,3.06475,3.06859,8500000.0
2008-11-24 00:57:00,3.06593,3.07003,3.06593,3.06792,6130000.0
2008-11-24 00:59:00,3.06832,3.06891,3.06557,3.06862,5630000.0
2008-11-24 01:00:00,3.06512,3.06931,3.06512,3.06848,11500000.0
2008-11-24 01:01:00,3.06904,3.06904,3.06793,3.06841,9750000.0
2008-11-24 01:02:00,3.06867,3.06867,3.06465,3.0678,8000000.0
2008-11-24 01:03:00,3.06486,3.06933,3.06486,3.06682,8000000.0
2008-11-24 01:04:00,3.06671,3.06692,3.06193,3.06653,13000000.0
2008-11-24 01:05:00,3.06337,3.06643,3.06337,3.06523,8380000.0
2008-11-24 01:06:00,3.06311,3.06558,3.06193,3.06472,10500000.0
2008-11-24 01:07:00,3.06287,3.06576,3.0615,3.06424,6750000.0
2008-11-24 01:08:00,3.06519,3.06519,3.06219,3.06227,7500000.0
2008-11-24 01:09:00,3.06564,3.06566,3.06169,3.06481,7750000.0
2008-11-24 01:10:00,3.0637,3.06589,3.06152,3.06492,12250000.0
2008-11-24 01:11:00,3.06253,3.06613,3.06253,3.06538,8500000.0
2008-11-24 01:12:00,3.06574,3.06647,3.06486,3.06486,9500000.0
2008-11-24 01:13:00,3.06627,3.06737,3.06364,3.06599,8750000.0
2008-11-24 01:14:00,3.06789,3.06789,3.06537,3.06677,9000000.0
2008-11-24 01:15:00,3.06747,3.06797,3.06535,3.06535,9250000.0
2008-11-24 01:16:00,3.06744,3.06744,3.06322,3.06679,11500000.0
2008-11-24 01:17:00,3.06748,3.06748,3.06618,3.06618,6000000.0
2008-11-24 01:18:00,3.06666,3.06708,3.06631,3.06693,8250000.0
2008-11-24 01:19:00,3.06617,3.06861,3.06617,3.06827,9130000.0
2008-11-24 01:20:00,3.06826,3.06826,3.06661,3.0668,9250000.0
2008-11-24 01:21:00,3.06737,3.06763,3.06498,3.06645,8130000.0
2008-11-24 01:22:00,3.06502,3.06647,3.06275,3.06546,5750000.0
2008-11-24 01:23:00,3.06563,3.06581,3.06273,3.06421,7750000.0
2008-11-24 01:24:00,3.06318,3.06455,3.0622,3.06455,5750000.0
2008-11-24 01:25:00,3.06372,3.06399,3.05904,3.06335,8500000.0
2008-11-24 01:26:00,3.06249,3.06339,3.05982,3.06209,6630000.0
2008-11-24 01:27:00,3.06351,3.06398,3.06042,3.0638,8000000.0
2008-11-24 01:28:00,3.06334,3.06334,3.05751,3.06283,25250000.0
2008-11-24 01:29:00,3.06292,3.06292,3.05862,3.05862,5750000.0
2008-11-24 01:30:00,3.0601,3.06431,3.05853,3.0629,9380000.0
2008-11-24 01:31:00,3.06044,3.06473,3.06044,3.06155,16630000.0
2008-11-24 01:32:00,3.06117,3.06117,3.05687,3.06019,7500000.0
2008-11-24 01:33:00,3.05975,3.05975,3.05256,3.0584,19380000.0
2008-11-24 01:34:00,3.0585,3.0591,3.05723,3.05742,9750000.0
2008-11-24 01:35:00,3.0587,3.05963,3.0587,3.05921,8500000.0
2008-11-24 01:36:00,3.05787,3.06051,3.05689,3.06028,6750000.0
2008-11-24 01:37:00,3.05896,3.0592,3.0545,3.05836,10500000.0
2008-11-24 01:38:00,3.05913,3.05928,3.05872,3.05906,7250000.0
2008-11-24 01:39:00,3.05995,3.06034,3.05662,3.05941,14000000.0
2008-11-24 01:40:00,3.05701,3.05883,3.05691,3.05811,6000000.0
2008-11-24 01:41:00,3.0584,3.0584,3.05503,3.05782,9630000.0
2008-11-24 01:42:00,3.05995,3.06055,3.0578,3.05947,12500000.0
2008-11-24 01:43:00,3.06004,3.06004,3.05697,3.05929,5500000.0
2008-11-24 01:44:00,3.05697,3.0591,3.05697,3.05909,8500000.0
2008-11-24 01:45:00,3.05875,3.05931,3.05525,3.05862,5750000.0
2008-11-24 01:46:00,3.05716,3.05933,3.05667,3.0586,6500000.0
2008-11-24 01:47:00,3.05902,3.05941,3.05456,3.05902,7500000.0
2008-11-24 01:48:00,3.05892,3.05892,3.05835,3.05874,9630000.0
2008-11-24 01:49:00,3.0583,3.05904,3.05547,3.05841,7880000.0
2008-11-24 01:50:00,3.05743,3.06008,3.05591,3.06004,6380000.0
2008-11-24 01:51:00,3.05918,3.05983,3.05821,3.05947,8500000.0
2008-11-24 01:52:00,3.05995,3.06129,3.05703,3.06129,8000000.0
2008-11-24 01:53:00,3.05953,3.06147,3.05953,3.06066,6000000.0
2008-11-24 01:54:00,3.0575,3.0608,3.05705,3.0606,9000000.0
2008-11-24 01:55:00,3.05963,3.06172,3.05639,3.06023,6750000.0
2008-11-24 01:56:00,3.0602,3.06107,3.05907,3.05907,7260000.0
2008-11-24 01:57:00,3.05783,3.06155,3.05783,3.06085,16500000.0
2008-11-24 01:58:00,3.06018,3.06018,3.0594,3.0594,5250000.0
2008-11-24 02:01:00,3.06112,3.06181,3.05786,3.06143,7750000.0
2008-11-24 02:02:00,3.0613,3.06345,3.05794,3.06298,13250000.0
2008-11-24 02:03:00,3.06413,3.06413,3.05917,3.06126,8380000.0
2008-11-24 02:04:00,3.06349,3.06467,3.0606,3.06076,17250000.0
2008-11-24 02:05:00,3.06297,3.06297,3.06067,3.06271,8750000.0
2008-11-24 02:06:00,3.05987,3.06402,3.05987,3.06299,6250000.0
2008-11-24 02:07:00,3.0631,3.06431,3.05963,3.06431,12750000.0
2008-11-24 02:08:00,3.06412,3.06424,3.06341,3.06424,7750000.0
2008-11-24 02:09:00,3.06504,3.06551,3.06311,3.06349,11250000.0
2008-11-24 02:10:00,3.0653,3.06662,3.06521,3.06629,8250000.0
2008-11-24 02:11:00,3.0664,3.06989,3.0664,3.067,8880000.0
2008-11-24 02:12:00,3.07041,3.07092,3.06978,3.07078,10250000.0
2008-11-24 02:13:00,3.06847,3.07291,3.06757,3.06981,9750000.0
2008-11-24 02:14:00,3.07013,3.07041,3.06388,3.06898,11250000.0
2008-11-24 02:15:00,3.06867,3.06937,3.06311,3.06815,15880000.0
2008-11-24 02:16:00,3.0683,3.0683,3.06336,3.06758,8630000.0
2008-11-24 02:17:00,3.06537,3.06932,3.06357,3.06932,7380000.0
2008-11-24 02:18:00,3.07002,3.07106,3.0662,3.06997,12250000.0
2008-11-24 02:19:00,3.06829,3.07051,3.06806,3.06901,10750000.0
2008-11-24 02:20:00,3.06928,3.06928,3.06494,3.06896,5750000.0
2008-11-24 02:21:00,3.06969,3.07018,3.06914,3.07018,8250000.0
2008-11-24 02:22:00,3.07021,3.07021,3.06892,3.06979,6130000.0
2008-11-24 02:23:00,3.0698,3.07019,3.06855,3.0697,7000000.0
2008-11-24 02:24:00,3.06902,3.0694,3.06583,3.06868,12130000.0
2008-11-24 02:25:00,3.0677,3.06943,3.06488,3.06488,6750000.0
2008-11-24 02:26:00,3.06956,3.06956,3.06595,3.06923,6750000.0
2008-11-24 02:27:00,3.06958,3.06958,3.06516,3.06939,10750000.0
2008-11-24 02:28:00,3.06893,3.06898,3.06506,3.06856,9250000.0
2008-11-24 02:29:00,3.06457,3.06881,3.06457,3.0682,9250000.0
2008-11-24 02:30:00,3.06853,3.06853,3.06699,3.06804,9250000.0
2008-11-24 02:31:00,3.06896,3.07079,3.06664,3.06985,14000000.0
2008-11-24 02:32:00,3.06988,3.07039,3.06766,3.06766,14750000.0
2008-11-24 02:33:00,3.06667,3.07118,3.06491,3.06491,12500000.0
2008-11-24 02:34:00,3.06988,3.07057,3.0657,3.06863,10500000.0
2008-11-24 02:35:00,3.06647,3.06952,3.06555,3.06555,7000000.0
2008-11-24 02:36:00,3.07013,3.07165,3.06555,3.06715,11000000.0
2008-11-24 02:37:00,3.06968,3.06971,3.06657,3.06882,9000000.0
2008-11-24 02:38:00,3.06688,3.06998,3.0658,3.06777,8000000.0
2008-11-24 02:39:00,3.06891,3.06891,3.0663,3.06722,6500000.0
2008-11-24 02:40:00,3.0691,3.0691,3.06601,3.06601,9750000.0
2008-11-24 02:41:00,3.06527,3.06805,3.0634,3.06686,7750000.0
2008-11-24 02:42:00,3.06623,3.0693,3.06513,3.06826,9880000.0
2008-11-24 02:43:00,3.06784,3.07086,3.06759,3.069,8500000.0
2008-11-24 02:44:00,3.07077,3.07264,3.0696,3.07264,8000000.0
2008-11-24 02:45:00,3.07346,3.0738,3.06849,3.0733,8380000.0
2008-11-24 02:46:00,3.06854,3.07322,3.06854,3.07251,7750000.0
2008-11-24 02:47:00,3.07285,3.07544,3.07197,3.07303,7500000.0
2008-11-24 02:48:00,3.07435,3.0746,3.07,3.07373,14750000.0
2008-11-24 02:49:00,3.06883,3.07409,3.06883,3.07278,10250000.0
2008-11-24 02:50:00,3.0738,3.07391,3.06956,3.07245,7000000.0
2008-11-24 02:51:00,3.07369,3.07369,3.07111,3.07289,7750000.0
2008-11-24 02:52:00,3.07163,3.07407,3.07134,3.07281,10380000.0
2008-11-24 02:53:00,3.0733,3.07336,3.07198,3.07286,5500000.0
2008-11-24 02:54:00,3.07193,3.07333,3.06968,3.07157,5750000.0
2008-11-24 02:55:00,3.07273,3.07331,3.07266,3.07275,5880000.0
2008-11-24 02:56:00,3.07229,3.07359,3.07149,3.07149,13500000.0
2008-11-24 02:57:00,3.0719,3.07349,3.07048,3.07161,13250000.0
2008-11-24 02:58:00,3.07361,3.07361,3.07036,3.07262,10750000.0
2008-11-24 02:59:00,3.07395,3.07487,3.07092,3.0739,11000000.0
2008-11-24 03:00:00,3.07376,3.07379,3.06909,3.07379,6500000.0
2008-11-24 03:01:00,3.07281,3.07438,3.07022,3.07391,13000000.0
2008-11-24 03:02:00,3.07496,3.07508,3.0725,3.07508,6250000.0
2008-11-24 03:03:00,3.0755,3.0755,3.0728,3.07465,8510000.0
2008-11-24 03:04:00,3.07448,3.07544,3.07379,3.07379,12000000.0
2008-11-24 03:05:00,3.07531,3.0762,3.07325,3.07425,10880000.0
2008-11-24 03:06:00,3.07343,3.07592,3.07214,3.07303,10750000.0
2008-11-24 03:07:00,3.07438,3.07704,3.07438,3.07666,7630000.0
2008-11-24 03:08:00,3.07769,3.07858,3.07725,3.07858,9260000.0
2008-11-24 03:09:00,3.07856,3.07892,3.07508,3.07754,7500000.0
2008-11-24 03:10:00,3.07606,3.07916,3.07606,3.07832,8500000.0
2008-11-24 03:11:00,3.07947,3.0805,3.07633,3.07735,9880000.0
2008-11-24 03:12:00,3.08042,3.08042,3.07616,3.08026,12250000.0
2008-11-24 03:13:00,3.08066,3.08066,3.07605,3.07865,11250000.0
2008-11-24 03:14:00,3.07981,3.07981,3.07704,3.07704,11250000.0
2008-11-24 03:15:00,3.07661,3.07945,3.07502,3.07592,11250000.0
2008-11-24 03:16:00,3.07764,3.08011,3.07586,3.07627,12500000.0
2008-11-24 03:17:00,3.0766,3.07865,3.07355,3.07562,6500000.0
2008-11-24 03:18:00,3.07631,3.07755,3.07543,3.07653,6750000.0
2008-11-24 03:19:00,3.07796,3.07796,3.07506,3.07529,5500000.0
2008-11-24 03:20:00,3.07804,3.07804,3.07633,3.07709,7130000.0
2008-11-24 03:21:00,3.07716,3.07758,3.07436,3.07542,6750000.0
2008-11-24 03:22:00,3.07728,3.07771,3.07231,3.07231,12380000.0
2008-11-24 03:23:00,3.07728,3.07728,3.07147,3.0749,6750000.0
2008-11-24 03:24:00,3.07286,3.07477,3.06898,3.07128,15380000.0
2008-11-24 03:25:00,3.07294,3.07372,3.06993,3.07283,6750000.0
2008-11-24 03:26:00,3.07386,3.07386,3.07293,3.07293,9000000.0
2008-11-24 03:27:00,3.07376,3.07495,3.0697,3.07333,8500000.0
2008-11-24 03:28:00,3.07269,3.07529,3.07159,3.07529,5250000.0
2008-11-24 03:29:00,3.07404,3.075,3.07329,3.07445,13000000.0
2008-11-24 03:30:00,3.07349,3.07675,3.07061,3.07475,10250000.0
2008-11-24 03:31:00,3.07342,3.07427,3.07018,3.07319,8000000.0
2008-11-24 03:32:00,3.07334,3.07402,3.07105,3.07252,9630000.0
2008-11-24 03:33:00,3.06955,3.07319,3.06955,3.07232,10750000.0
2008-11-24 03:34:00,3.07121,3.07282,3.06813,3.07163,10380000.0
2008-11-24 03:35:00,3.07325,3.07347,3.07168,3.07295,5880000.0
2008-11-24 03:36:00,3.07337,3.07518,3.07136,3.07504,7250000.0
2008-11-24 03:37:00,3.07471,3.07489,3.07394,3.07408,8000000.0
2008-11-24 03:38:00,3.07379,3.07458,3.07136,3.07136,5250000.0
2008-11-24 03:39:00,3.07429,3.07491,3.07214,3.07357,12630000.0
2008-11-24 03:40:00,3.07121,3.07583,3.07121,3.07456,13000000.0
2008-11-24 03:41:00,3.07318,3.07394,3.07207,3.07207,7250000.0
2008-11-24 03:42:00,3.07237,3.07421,3.07216,3.07368,7500000.0
2008-11-24 03:43:00,3.07419,3.07419,3.0689,3.07009,8000000.0
2008-11-24 03:45:00,3.07479,3.07525,3.07295,3.07349,6000000.0
2008-11-24 03:46:00,3.07349,3.07445,3.0726,3.07272,7750000.0
2008-11-24 03:47:00,3.07467,3.07467,3.07106,3.07106,7000000.0
2008-11-24 03:48:00,3.07446,3.07465,3.07091,3.07283,10000000.0
2008-11-24 03:49:00,3.07386,3.07465,3.07386,3.07412,8000000.0
2008-11-24 03:50:00,3.07096,3.07459,3.07096,3.07171,5750000.0
2008-11-24 03:51:00,3.07237,3.07515,3.07113,3.07515,11250000.0
2008-11-24 03:52:00,3.07345,3.07456,3.07076,3.07129,9750000.0
2008-11-24 03:53:00,3.07425,3.07474,3.07205,3.07212,7000000.0
2008-11-24 03:54:00,3.07427,3.07447,3.0697,3.07447,6250000.0
2008-11-24 03:55:00,3.07545,3.07545,3.07036,3.0739,9750000.0
2008-11-24 03:56:00,3.07253,3.07558,3.0713,3.07461,7250000.0
2008-11-24 03:57:00,3.07294,3.07681,3.07294,3.0763,8250000.0
2008-11-24 03:58:00,3.07493,3.0763,3.07408,3.07408,7250000.0
2008-11-24 03:59:00,3.07479,3.07522,3.07228,3.07522,7750000.0
2008-11-24 04:00:00,3.07495,3.07544,3.0743,3.07493,9500000.0
2008-11-24 04:01:00,3.07504,3.07562,3.07365,3.07562,8750000.0
2008-11-24 04:02:00,3.07326,3.07544,3.07326,3.07492,6000000.0
2008-11-24 04:03:00,3.07295,3.07515,3.07177,3.07344,8500000.0
2008-11-24 04:04:00,3.07443,3.0748,3.0727,3.0727,5500000.0
2008-11-24 04:05:00,3.07454,3.07523,3.07437,3.07437,9000000.0
2008-11-24 04:07:00,3.0751,3.0751,3.07285,3.0746,5250000.0
2008-11-24 04:09:00,3.07528,3.0757,3.07329,3.07474,6630000.0
2008-11-24 04:10:00,3.07184,3.07537,3.07152,3.07509,8250000.0
2008-11-24 04:11:00,3.07235,3.07647,3.07235,3.0743,10760000.0
2008-11-24 04:12:00,3.07521,3.07556,3.07324,3.07438,8250000.0
2008-11-24 04:13:00,3.07589,3.07729,3.07177,3.07214,16380000.0
2008-11-24 04:14:00,3.07485,3.07498,3.07299,3.07488,5630000.0
2008-11-24 04:15:00,3.07522,3.07539,3.07314,3.07425,7380000.0
2008-11-24 04:16:00,3.07561,3.07671,3.07275,3.07275,12250000.0
2008-11-24 04:17:00,3.0761,3.07613,3.07558,3.07587,9000000.0
2008-11-24 04:18:00,3.07573,3.07683,3.07282,3.0762,16630000.0
2008-11-24 04:19:00,3.07592,3.07628,3.07252,3.07528,14000000.0
2008-11-24 04:20:00,3.07671,3.07696,3.07342,3.07653,5250000.0
2008-11-24 04:21:00,3.07587,3.07698,3.07448,3.07614,10000000.0
2008-11-24 04:22:00,3.07754,3.07782,3.07541,3.0766,10000000.0
2008-11-24 04:23:00,3.07712,3.07923,3.07521,3.07815,9750000.0
2008-11-24 04:24:00,3.078,3.078,3.07513,3.07608,7130000.0
2008-11-24 04:25:00,3.07741,3.07781,3.07346,3.07517,6000000.0
2008-11-24 04:26:00,3.07643,3.0775,3.07383,3.07383,8000000.0
2008-11-24 04:27:00,3.07675,3.07749,3.07629,3.07683,7500000.0
2008-11-24 04:28:00,3.07639,3.077,3.07198,3.07353,10380000.0
2008-11-24 04:29:00,3.07567,3.07567,3.07447,3.07447,6000000.0
2008-11-24 04:30:00,3.07333,3.07572,3.07105,3.07572,7000000.0
2008-11-24 04:31:00,3.07502,3.07502,3.07007,3.07007,8250000.0
2008-11-24 04:32:00,3.07491,3.07493,3.07323,3.07418,5250000.0
2008-11-24 04:33:00,3.07395,3.07433,3.06835,3.07351,5750000.0
2008-11-24 04:34:00,3.06787,3.07378,3.06787,3.06864,11880000.0
2008-11-24 04:35:00,3.07327,3.07531,3.06988,3.07521,8500000.0
2008-11-24 04:36:00,3.07522,3.07557,3.07079,3.07079,13380000.0
2008-11-24 04:37:00,3.07372,3.07402,3.07129,3.07268,7250000.0
2008-11-24 04:38:00,3.07165,3.07165,3.06956,3.07063,6750000.0
2008-11-24 04:39:00,3.07258,3.07354,3.06826,3.06942,7000000.0
2008-11-24 04:40:00,3.07274,3.07274,3.06835,3.0718,10130000.0
2008-11-24 04:41:00,3.07171,3.07171,3.06766,3.07151,13380000.0
2008-11-24 04:42:00,3.07203,3.07235,3.06693,3.06792,9500000.0
2008-11-24 04:43:00,3.07216,3.07221,3.06915,3.07176,6500000.0
2008-11-24 04:44:00,3.07127,3.07171,3.07082,3.07096,8750000.0
2008-11-24 04:45:00,3.07079,3.07079,3.06662,3.0688,8750000.0
2008-11-24 04:46:00,3.06972,3.06997,3.06676,3.06827,8250000.0
2008-11-24 04:47:00,3.06581,3.06926,3.06581,3.06635,10500000.0
2008-11-24 04:48:00,3.06832,3.06951,3.06414,3.06414,5000000.0
2008-11-24 04:49:00,3.06753,3.06941,3.06671,3.06766,10880000.0
2008-11-24 04:50:00,3.06827,3.07007,3.06587,3.06897,11500000.0
2008-11-24 04:51:00,3.06825,3.06825,3.06457,3.06477,6500000.0
2008-11-24 04:52:00,3.06742,3.06789,3.06392,3.06711,6000000.0
2008-11-24 04:53:00,3.06856,3.06908,3.06634,3.06886,7260000.0
2008-11-24 04:54:00,3.06904,3.07056,3.06803,3.06961,7500000.0
2008-11-24 04:55:00,3.06919,3.06947,3.06563,3.06605,9000000.0
2008-11-24 04:56:00,3.07033,3.07125,3.06822,3.07075,7750000.0
2008-11-24 04:57:00,3.06951,3.07114,3.06651,3.07049,8750000.0
2008-11-24 04:58:00,3.07041,3.07183,3.06836,3.06862,8000000.0
2008-11-24 04:59:00,3.07192,3.07192,3.06971,3.07176,10000000.0
2008-11-24 05:00:00,3.07201,3.07268,3.06904,3.07063,14130000.0
2008-11-24 05:01:00,3.07179,3.07213,3.07105,3.07153,6500000.0
2008-11-24 05:02:00,3.07221,3.07297,3.07128,3.07297,7500000.0
2008-11-24 05:03:00,3.07169,3.07219,3.07167,3.07167,5250000.0
2008-11-24 05:04:00,3.07232,3.07271,3.06895,3.07033,18880000.0
2008-11-24 05:05:00,3.0713,3.0713,3.06583,3.06942,9630000.0
2008-11-24 05:06:00,3.07038,3.07192,3.06739,3.07128,9750000.0
2008-11-24 05:07:00,3.07176,3.07196,3.07033,3.07125,7000000.0
2008-11-24 05:08:00,3.06823,3.0715,3.06787,3.07074,7750000.0
2008-11-24 05:10:00,3.07144,3.07209,3.07024,3.07107,5500000.0
2008-11-24 05:11:00,3.07154,3.07194,3.07108,3.07111,10380000.0
2008-11-24 05:12:00,3.07123,3.07155,3.06914,3.0711,15000000.0
2008-11-24 05:13:00,3.07076,3.0713,3.06749,3.06749,6250000.0
2008-11-24 05:14:00,3.06814,3.07287,3.06814,3.07287,10000000.0
2008-11-24 05:15:00,3.07358,3.07407,3.07029,3.07351,8250000.0
2008-11-24 05:16:00,3.07326,3.07593,3.07299,3.07507,10750000.0
2008-11-24 05:17:00,3.07522,3.07614,3.07411,3.07614,7750000.0
2008-11-24 05:18:00,3.07563,3.07563,3.07106,3.07513,10250000.0
2008-11-24 05:19:00,3.07509,3.07549,3.07399,3.0753,8880000.0
2008-11-24 05:20:00,3.07489,3.07489,3.07094,3.07198,10380000.0
2008-11-24 05:21:00,3.07363,3.07375,3.06918,3.07357,16750000.0
2008-11-24 05:22:00,3.07447,3.0755,3.07209,3.07209,9250000.0
2008-11-24 05:23:00,3.07513,3.07513,3.07014,3.07333,7500000.0
2008-11-24 05:24:00,3.07167,3.07434,3.06969,3.07434,6750000.0
2008-11-24 05:25:00,3.0727,3.074,3.07025,3.07025,7000000.0
2008-11-24 05:26:00,3.07281,3.07327,3.06878,3.07072,14130000.0
2008-11-24 05:27:00,3.0725,3.07254,3.06886,3.06886,10630000.0
2008-11-24 05:28:00,3.07141,3.07197,3.07098,3.07168,6010000.0
2008-11-24 05:29:00,3.07133,3.0734,3.06914,3.073,10380000.0
2008-11-24 05:30:00,3.07161,3.07314,3.06871,3.07287,5250000.0
2008-11-24 05:31:00,3.07174,3.07296,3.07066,3.0727,9380000.0
2008-11-24 05:32:00,3.07303,3.07303,3.06887,3.07208,12880000.0
2008-11-24 05:33:00,3.07012,3.07052,3.06953,3.07052,8750000.0
2008-11-24 05:34:00,3.07142,3.07259,3.06823,3.07259,7000000.0
2008-11-24 05:35:00,3.07149,3.07363,3.06888,3.07273,6250000.0
2008-11-24 05:36:00,3.07253,3.0735,3.07202,3.07234,8500000.0
2008-11-24 05:37:00,3.07209,3.07281,3.07113,3.07137,8250000.0
2008-11-24 05:38:00,3.07001,3.07271,3.07001,3.07159,17250000.0
2008-11-24 05:39:00,3.07282,3.07282,3.06741,3.0722,11750000.0
2008-11-24 05:40:00,3.07207,3.07294,3.07156,3.07168,5500000.0
2008-11-24 05:41:00,3.07175,3.07252,3.07038,3.07183,7250000.0
2008-11-24 05:42:00,3.07252,3.07314,3.06705,3.07258,7250000.0
2008-11-24 05:43:00,3.07238,3.0735,3.06991,3.07245,7750000.0
2008-11-24 05:44:00,3.06837,3.07271,3.06837,3.07234,12250000.0
2008-11-24 05:45:00,3.07256,3.07294,3.07005,3.07272,9000000.0
2008-11-24 05:46:00,3.07205,3.07261,3.06999,3.07187,8250000.0
2008-11-24 05:47:00,3.07164,3.07243,3.06969,3.06969,5500000.0
2008-11-24 05:48:00,3.06974,3.07139,3.06936,3.07021,12500000.0
2008-11-24 05:49:00,3.06902,3.06978,3.06772,3.06893,6250000.0
2008-11-24 05:50:00,3.06882,3.07019,3.06379,3.06545,8250000.0
2008-11-24 05:51:00,3.07056,3.07131,3.06832,3.07036,13130000.0
2008-11-24 05:52:00,3.06966,3.07065,3.06596,3.06976,7380000.0
2008-11-24 05:53:00,3.07002,3.07061,3.06708,3.06948,11880000.0
2008-11-24 05:54:00,3.06951,3.07003,3.06937,3.07003,5750000.0
2008-11-24 05:55:00,3.06924,3.07004,3.06559,3.06898,7000000.0
2008-11-24 05:56:00,3.06962,3.06962,3.06553,3.06876,8880000.0
2008-11-24 05:57:00,3.06939,3.07013,3.06544,3.06576,6250000.0
2008-11-24 05:58:00,3.06873,3.06976,3.06873,3.06921,8000000.0
2008-11-24 05:59:00,3.06733,3.06973,3.06733,3.0692,6500000.0
2008-11-24 06:00:00,3.06552,3.07101,3.06552,3.07019,8750000.0
2008-11-24 06:01:00,3.06985,3.06985,3.06779,3.0689,10880000.0
2008-11-24 06:02:00,3.0684,3.06987,3.0662,3.06911,10750000.0
2008-11-24 06:03:00,3.06683,3.06911,3.06683,3.06911,13010000.0
2008-11-24 06:04:00,3.06968,3.06971,3.06599,3.06612,7000000.0
2008-11-24 06:05:00,3.07008,3.07033,3.0666,3.06938,7000000.0
2008-11-24 06:06:00,3.06622,3.06997,3.06622,3.06925,11750000.0
2008-11-24 06:07:00,3.06982,3.06982,3.06527,3.06654,6500000.0
2008-11-24 06:08:00,3.06693,3.06928,3.06693,3.06887,9380000.0
2008-11-24 06:09:00,3.06958,3.06958,3.06365,3.06886,8880000.0
2008-11-24 06:10:00,3.07003,3.07003,3.06702,3.06993,7750000.0
2008-11-24 06:11:00,3.06997,3.06997,3.06772,3.06905,11010000.0
2008-11-24 06:12:00,3.06897,3.07181,3.06734,3.06734,7500000.0
2008-11-24 06:13:00,3.06968,3.0701,3.06752,3.06752,9000000.0
2008-11-24 06:14:00,3.0687,3.07137,3.0677,3.06974,9250000.0
2008-11-24 06:15:00,3.06963,3.06963,3.06571,3.06725,8500000.0
2008-11-24 06:16:00,3.07052,3.07052,3.06764,3.06974,12880000.0
2008-11-24 06:17:00,3.06945,3.07012,3.06787,3.0694,7750000.0
2008-11-24 06:18:00,3.06897,3.06897,3.06484,3.06807,8000000.0
2008-11-24 06:19:00,3.06747,3.06905,3.06744,3.0689,11500000.0
2008-11-24 06:20:00,3.06864,3.06906,3.06522,3.06897,10000000.0
2008-11-24 06:21:00,3.06938,3.07036,3.06615,3.06615,10250000.0
2008-11-24 06:22:00,3.06828,3.06871,3.06445,3.06824,13250000.0
2008-11-24 06:23:00,3.06604,3.0695,3.06604,3.06869,5750000.0
2008-11-24 06:24:00,3.0646,3.06914,3.06429,3.06608,13750000.0
2008-11-24 06:25:00,3.06861,3.06861,3.06418,3.06799,10500000.0
2008-11-24 06:26:00,3.06691,3.06855,3.06402,3.06777,9130000.0
2008-11-24 06:27:00,3.06914,3.06919,3.06568,3.06889,11380000.0
2008-11-24 06:28:00,3.06949,3.06949,3.06491,3.06892,5500000.0
2008-11-24 06:29:00,3.06994,3.06994,3.06644,3.0689,7750000.0
2008-11-24 06:30:00,3.06885,3.06885,3.06459,3.06459,10500000.0
2008-11-24 06:31:00,3.06813,3.06841,3.06518,3.06564,9500000.0
2008-11-24 06:32:00,3.06719,3.06751,3.06368,3.06663,7750000.0
2008-11-24 06:33:00,3.06661,3.06796,3.06547,3.06796,6000000.0
2008-11-24 06:34:00,3.06744,3.06744,3.06521,3.06521,10250000.0
2008-11-24 06:35:00,3.06615,3.06615,3.06046,3.06054,11380000.0
2008-11-24 06:36:00,3.06555,3.06613,3.06233,3.06515,8130000.0
2008-11-24 06:37:00,3.0654,3.0654,3.06004,3.06182,15000000.0
2008-11-24 06:38:00,3.0612,3.06503,3.0594,3.06473,9000000.0
2008-11-24 06:39:00,3.06533,3.06556,3.06359,3.06556,7630000.0
2008-11-24 06:40:00,3.06601,3.0681,3.06355,3.0681,7250000.0
2008-11-24 06:41:00,3.06734,3.06734,3.06219,3.0657,10500000.0
2008-11-24 06:42:00,3.06256,3.06468,3.06119,3.06307,6500000.0
2008-11-24 06:43:00,3.06364,3.06405,3.06217,3.06325,10130000.0
2008-11-24 06:44:00,3.05826,3.06416,3.05826,3.06358,5750000.0
2008-11-24 06:45:00,3.06423,3.06423,3.05895,3.06026,9250000.0
2008-11-24 06:46:00,3.06308,3.06336,3.0575,3.06286,7750000.0
2008-11-24 06:47:00,3.0641,3.06421,3.0587,3.06384,8880000.0
2008-11-24 06:48:00,3.06364,3.0639,3.05965,3.05965,9630000.0
2008-11-24 06:49:00,3.06358,3.06517,3.06045,3.06517,12500000.0
2008-11-24 06:50:00,3.06316,3.06506,3.06138,3.06138,6750000.0
2008-11-24 06:51:00,3.06508,3.06512,3.06275,3.06275,6750000.0
2008-11-24 06:52:00,3.06351,3.06458,3.06262,3.06339,6250000.0
2008-11-24 06:53:00,3.06274,3.06368,3.05884,3.06361,8000000.0
2008-11-24 06:54:00,3.06508,3.06673,3.06065,3.06418,10500000.0
2008-11-24 06:55:00,3.06471,3.06551,3.06112,3.06482,15500000.0
2008-11-24 06:56:00,3.06581,3.06581,3.06162,3.06409,5750000.0
2008-11-24 06:57:00,3.0637,3.06645,3.06326,3.06564,12500000.0
2008-11-24 06:58:00,3.06153,3.06581,3.06118,3.06446,6130000.0
2008-11-24 06:59:00,3.06514,3.06514,3.06405,3.06444,6750000.0
2008-11-24 07:00:00,3.0637,3.06472,3.06175,3.06391,5750000.0
2008-11-24 07:01:00,3.06474,3.06488,3.06248,3.06424,5630000.0
2008-11-24 07:02:00,3.06496,3.06575,3.06087,3.06324,7500000.0
2008-11-24 07:03:00,3.06474,3.06484,3.06077,3.06331,7000000.0
2008-11-24 07:04:00,3.06448,3.0655,3.06167,3.0655,12130000.0
2008-11-24 07:05:00,3.06222,3.06687,3.06222,3.06422,12000000.0
2008-11-24 07:06:00,3.06673,3.06694,3.06377,3.06584,7750000.0
2008-11-24 07:07:00,3.06332,3.06667,3.06332,3.0661,10250000.0
2008-11-24 07:08:00,3.06561,3.06669,3.06399,3.06655,6250000.0
2008-11-24 07:09:00,3.0664,3.06711,3.06492,3.06574,11250000.0
2008-11-24 07:10:00,3.0653,3.06696,3.06282,3.06653,9750000.0
2008-11-24 07:11:00,3.06568,3.06597,3.063,3.06365,7500000.0
2008-11-24 07:13:00,3.06609,3.06662,3.06186,3.06186,9250000.0
2008-11-24 07:14:00,3.06595,3.06711,3.0654,3.06652,5250000.0
2008-11-24 07:15:00,3.06751,3.0677,3.06349,3.06349,6250000.0
2008-11-24 07:16:00,3.06603,3.0685,3.06563,3.0674,7000000.0
2008-11-24 07:17:00,3.06669,3.06669,3.0614,3.06248,9130000.0
2008-11-24 07:18:00,3.06641,3.06684,3.06561,3.06624,11500000.0
2008-11-24 07:19:00,3.06329,3.06694,3.06329,3.06376,5750000.0
2008-11-24 07:20:00,3.06371,3.06611,3.06364,3.06441,5500000.0
2008-11-24 07:21:00,3.0653,3.06603,3.06145,3.06489,9000000.0
2008-11-24 07:22:00,3.06536,3.06563,3.06038,3.0639,12000000.0
2008-11-24 07:23:00,3.06526,3.0656,3.06462,3.0649,13750000.0
2008-11-24 07:24:00,3.0645,3.06552,3.06313,3.06313,6500000.0
2008-11-24 07:25:00,3.0658,3.0658,3.06096,3.06371,16130000.0
2008-11-24 07:26:00,3.06235,3.06522,3.06175,3.06175,11500000.0
2008-11-24 07:27:00,3.06165,3.06597,3.06165,3.06524,17250000.0
2008-11-24 07:28:00,3.06581,3.06581,3.05994,3.06135,10750000.0
2008-11-24 07:29:00,3.06505,3.06513,3.06389,3.06496,9500000.0
2008-11-24 07:30:00,3.06381,3.0643,3.06003,3.06003,8750000.0
2008-11-24 07:31:00,3.0653,3.0653,3.06222,3.06357,16750000.0
2008-11-24 07:32:00,3.06404,3.06465,3.06128,3.064,6000000.0
2008-11-24 07:33:00,3.06374,3.06381,3.06159,3.06338,8750000.0
2008-11-24 07:34:00,3.06124,3.06521,3.06124,3.06332,8630000.0
2008-11-24 07:35:00,3.06263,3.06508,3.05928,3.06417,11000000.0
2008-11-24 07:36:00,3.06219,3.06542,3.06219,3.06264,9500000.0
2008-11-24 07:37:00,3.06438,3.06466,3.06152,3.06152,8500000.0
2008-11-24 07:38:00,3.06414,3.06524,3.06108,3.06432,11750000.0
2008-11-24 07:39:00,3.06221,3.0666,3.06221,3.06554,7250000.0
2008-11-24 07:40:00,3.0654,3.06576,3.06318,3.06538,10500000.0
2008-11-24 07:41:00,3.06521,3.06627,3.06343,3.06562,9500000.0
2008-11-24 07:42:00,3.06269,3.06667,3.06264,3.06366,9630000.0
2008-11-24 07:43:00,3.06645,3.06713,3.06388,3.06704,7500000.0
2008-11-24 07:44:00,3.06294,3.06704,3.06294,3.06665,10000000.0
2008-11-24 07:45:00,3.06203,3.06531,3.06203,3.06531,11250000.0
2008-11-24 07:46:00,3.06384,3.06986,3.06255,3.06514,9000000.0
2008-11-24 07:47:00,3.06722,3.06957,3.06722,3.06815,7000000.0
2008-11-24 07:48:00,3.07075,3.07075,3.06638,3.06989,7000000.0
2008-11-24 07:49:00,3.06819,3.07053,3.06554,3.06745,7500000.0
2008-11-24 07:50:00,3.07113,3.07113,3.06646,3.07017,14000000.0
2008-11-24 07:51:00,3.0691,3.07008,3.06825,3.07008,7000000.0
2008-11-24 07:52:00,3.06939,3.07029,3.06606,3.06947,10500000.0
2008-11-24 07:53:00,3.06992,3.07031,3.06669,3.06962,6000000.0
2008-11-24 07:54:00,3.07019,3.07083,3.06438,3.07083,10750000.0
2008-11-24 07:55:00,3.07015,3.07056,3.06887,3.06887,8250000.0
2008-11-24 07:56:00,3.06991,3.07115,3.06909,3.06961,12260000.0
2008-11-24 07:57:00,3.06938,3.06954,3.06555,3.06854,7500000.0
2008-11-24 07:58:00,3.06974,3.07074,3.06803,3.06909,9750000.0
2008-11-24 07:59:00,3.06759,3.07017,3.0667,3.0667,13000000.0
2008-11-24 08:00:00,3.06877,3.06955,3.06328,3.06843,8000000.0
2008-11-24 08:01:00,3.06738,3.06809,3.06273,3.06604,10000000.0
2008-11-24 08:02:00,3.06595,3.06595,3.0612,3.06302,8750000.0
2008-11-24 08:03:00,3.06631,3.06635,3.06313,3.065,14010000.0
2008-11-24 08:04:00,3.06528,3.06528,3.06125,3.06466,8750000.0
2008-11-24 08:05:00,3.06464,3.0653,3.06274,3.06484,14250000.0
2008-11-24 08:06:00,3.06439,3.06832,3.06426,3.06493,9250000.0
2008-11-24 08:07:00,3.06392,3.06569,3.06392,3.0646,6250000.0
2008-11-24 08:08:00,3.06454,3.0662,3.06441,3.0662,5500000.0
2008-11-24 08:09:00,3.0634,3.06538,3.06095,3.06538,12750000.0
2008-11-24 08:10:00,3.06094,3.06604,3.06094,3.06551,8880000.0
2008-11-24 08:11:00,3.06432,3.0651,3.06062,3.06503,7500000.0
2008-11-24 08:12:00,3.06301,3.06553,3.06284,3.06473,6750000.0
2008-11-24 08:13:00,3.06368,3.06561,3.06118,3.06262,12500000.0
2008-11-24 08:14:00,3.06433,3.0648,3.05971,3.06337,8750000.0
2008-11-24 08:15:00,3.06471,3.06544,3.06212,3.06329,5250000.0
2008-11-24 08:16:00,3.06332,3.06351,3.05964,3.06315,8000000.0
2008-11-24 08:17:00,3.0634,3.06369,3.05955,3.06273,11000000.0
2008-11-24 08:18:00,3.05906,3.06266,3.05665,3.05665,9000000.0
2008-11-24 08:19:00,3.061,3.06127,3.05933,3.06127,11000000.0
2008-11-24 08:20:00,3.05975,3.06051,3.0553,3.0553,8130000.0
2008-11-24 08:21:00,3.05808,3.05837,3.05703,3.05759,6000000.0
2008-11-24 08:22:00,3.05761,3.05768,3.05293,3.05513,13250000.0
2008-11-24 08:23:00,3.05727,3.05764,3.05472,3.05615,11000000.0
2008-11-24 08:24:00,3.05706,3.05919,3.05651,3.05919,6130000.0
2008-11-24 08:25:00,3.05692,3.05911,3.05457,3.05845,9750000.0
2008-11-24 08:26:00,3.05934,3.06019,3.05624,3.05991,10500000.0
2008-11-24 08:27:00,3.06087,3.06131,3.05726,3.06054,6000000.0
2008-11-24 08:28:00,3.06071,3.06128,3.05658,3.06074,6880000.0
2008-11-24 08:29:00,3.05876,3.06114,3.05743,3.06114,9000000.0
2008-11-24 08:30:00,3.06074,3.06175,3.05919,3.06065,11000000.0
2008-11-24 08:31:00,3.06152,3.06162,3.05984,3.06162,11000000.0
2008-11-24 08:32:00,3.06017,3.06214,3.05731,3.06146,7500000.0
2008-11-24 08:33:00,3.06117,3.06181,3.0589,3.05982,11000000.0
2008-11-24 08:34:00,3.06142,3.06216,3.05822,3.05822,7500000.0
2008-11-24 08:35:00,3.06144,3.06192,3.05727,3.05777,17500000.0
2008-11-24 08:36:00,3.05863,3.05955,3.05688,3.05943,6750000.0
2008-11-24 08:37:00,3.05996,3.05996,3.05547,3.05895,9000000.0
2008-11-24 08:38:00,3.0586,3.05921,3.05481,3.05728,9500000.0
2008-11-24 08:39:00,3.05626,3.05626,3.05454,3.05471,8630000.0
2008-11-24 08:40:00,3.05425,3.05691,3.05425,3.05691,8500000.0
2008-11-24 08:41:00,3.05459,3.05702,3.05447,3.05458,6750000.0
2008-11-24 08:42:00,3.05562,3.05876,3.05434,3.05876,11750000.0
2008-11-24 08:43:00,3.05835,3.05835,3.05164,3.05408,7500000.0
2008-11-24 08:44:00,3.0542,3.05712,3.05171,3.05281,9000000.0
2008-11-24 08:45:00,3.05826,3.05826,3.05386,3.05679,10380000.0
2008-11-24 08:46:00,3.05585,3.05585,3.04951,3.05509,13140000.0
2008-11-24 08:47:00,3.05387,3.05423,3.04862,3.05082,7250000.0
2008-11-24 08:48:00,3.05165,3.05558,3.04941,3.055,10000000.0
2008-11-24 08:49:00,3.05399,3.05476,3.0503,3.05374,12000000.0
2008-11-24 08:50:00,3.05307,3.05384,3.05062,3.05384,9630000.0
2008-11-24 08:51:00,3.05439,3.05446,3.04659,3.05157,11130000.0
2008-11-24 08:52:00,3.0478,3.05393,3.0478,3.05393,5750000.0
2008-11-24 08:53:00,3.0545,3.05551,3.04924,3.05549,15000000.0
2008-11-24 08:54:00,3.05421,3.05511,3.0524,3.05511,8250000.0
2008-11-24 08:55:00,3.04984,3.05535,3.04866,3.0547,12130000.0
2008-11-24 08:56:00,3.05648,3.05648,3.05251,3.05515,10500000.0
2008-11-24 08:57:00,3.05631,3.05631,3.05171,3.05605,9500000.0
2008-11-24 08:58:00,3.05463,3.05766,3.04949,3.05766,9250000.0
2008-11-24 08:59:00,3.05885,3.05885,3.05378,3.05433,7750000.0
2008-11-24 09:00:00,3.05463,3.05585,3.05218,3.05585,6000000.0
2008-11-24 09:01:00,3.05075,3.05644,3.04883,3.05644,10130000.0
2008-11-24 09:02:00,3.05293,3.05789,3.05293,3.05402,9000000.0
2008-11-24 09:03:00,3.05691,3.05691,3.05047,3.05517,14500000.0
2008-11-24 09:04:00,3.05299,3.0568,3.04842,3.05152,8000000.0
2008-11-24 09:05:00,3.05019,3.0528,3.04882,3.0505,7750000.0
2008-11-24 09:06:00,3.05019,3.05019,3.04647,3.04921,13130000.0
2008-11-24 09:07:00,3.05084,3.05196,3.04845,3.05196,11750000.0
2008-11-24 09:08:00,3.05119,3.05241,3.04889,3.04889,11250000.0
2008-11-24 09:09:00,3.05046,3.05087,3.04889,3.05002,5500000.0
2008-11-24 09:10:00,3.04769,3.04997,3.04513,3.04997,8880000.0
2008-11-24 09:11:00,3.0488,3.05069,3.04475,3.05056,11760000.0
2008-11-24 09:12:00,3.05089,3.05188,3.05053,3.05055,5250000.0
2008-11-24 09:13:00,3.05044,3.05045,3.04713,3.05029,7500000.0
2008-11-24 09:14:00,3.04768,3.05078,3.0459,3.04948,8500000.0
2008-11-24 09:15:00,3.05035,3.05071,3.04693,3.04873,8500000.0
2008-11-24 09:16:00,3.0503,3.0503,3.0445,3.04687,8750000.0
2008-11-24 09:17:00,3.04814,3.04944,3.04361,3.04944,8750000.0
2008-11-24 09:18:00,3.04645,3.04942,3.04556,3.04942,9250000.0
2008-11-24 09:19:00,3.04981,3.05054,3.04315,3.04862,8380000.0
2008-11-24 09:20:00,3.0502,3.05214,3.04575,3.05214,12380000.0
2008-11-24 09:21:00,3.0479,3.05248,3.0479,3.05238,9250000.0
2008-11-24 09:22:00,3.05104,3.05181,3.04687,3.05032,12250000.0
2008-11-24 09:23:00,3.05178,3.0524,3.04823,3.05107,8250000.0
2008-11-24 09:24:00,3.05107,3.05267,3.04604,3.05267,9750000.0
2008-11-24 09:25:00,3.0545,3.05493,3.05396,3.05427,12260000.0
2008-11-24 09:26:00,3.04788,3.05422,3.04788,3.05367,15000000.0
2008-11-24 09:27:00,3.05099,3.0544,3.05099,3.0544,7750000.0
2008-11-24 09:28:00,3.05481,3.05481,3.05312,3.0537,12000000.0
2008-11-24 09:29:00,3.0531,3.0544,3.04994,3.0544,18630000.0
2008-11-24 09:30:00,3.05326,3.05568,3.05118,3.05293,6250000.0
2008-11-24 09:31:00,3.05358,3.05378,3.05112,3.05327,8250000.0
2008-11-24 09:32:00,3.05195,3.05409,3.05147,3.05409,6130000.0
2008-11-24 09:33:00,3.05344,3.05399,3.05036,3.05207,7130000.0
2008-11-24 09:34:00,3.05299,3.05412,3.05256,3.0541,12250000.0
2008-11-24 09:35:00,3.05188,3.05442,3.05088,3.05174,5630000.0
2008-11-24 09:36:00,3.04994,3.05469,3.04994,3.05341,8750000.0
2008-11-24 09:37:00,3.05304,3.05455,3.0501,3.05221,7500000.0
2008-11-24 09:38:00,3.05516,3.05516,3.04997,3.05272,11260000.0
2008-11-24 09:39:00,3.05248,3.0561,3.05229,3.0561,10750000.0
2008-11-24 09:40:00,3.05458,3.05458,3.05062,3.05431,14630000.0
2008-11-24 09:41:00,3.05322,3.05328,3.05106,3.05248,5500000.0
2008-11-24 09:42:00,3.04979,3.05153,3.04669,3.05123,11760000.0
2008-11-24 09:43:00,3.05085,3.05158,3.0471,3.05135,9380000.0
2008-11-24 09:44:00,3.0533,3.0533,3.05084,3.05208,7750000.0
2008-11-24 09:45:00,3.05052,3.05055,3.04317,3.04828,8500000.0
2008-11-24 09:46:00,3.04859,3.05057,3.04673,3.04956,8500000.0
2008-11-24 09:47:00,3.05035,3.05058,3.04814,3.04814,5750000.0
2008-11-24 09:48:00,3.0508,3.05094,3.04822,3.04888,10500000.0
2008-11-24 09:49:00,3.05148,3.05218,3.04953,3.05218,8750000.0
2008-11-24 09:50:00,3.05261,3.05261,3.04746,3.05246,7750000.0
2008-11-24 09:51:00,3.05393,3.05393,3.05147,3.05147,6250000.0
2008-11-24 09:52:00,3.05116,3.05471,3.0491,3.05471,7500000.0
2008-11-24 09:53:00,3.05511,3.05511,3.05169,3.05366,9630000.0
2008-11-24 09:54:00,3.05334,3.05447,3.0514,3.05385,7000000.0
2008-11-24 09:55:00,3.05302,3.05543,3.0482,3.05348,11130000.0
2008-11-24 09:56:00,3.05349,3.05641,3.05085,3.05641,10500000.0
2008-11-24 09:57:00,3.05751,3.0578,3.05534,3.0575,15510000.0
2008-11-24 09:58:00,3.05683,3.05742,3.05114,3.05742,7000000.0
2008-11-24 09:59:00,3.05495,3.0618,3.05495,3.05815,9000000.0
2008-11-24 10:00:00,3.05728,3.05772,3.05292,3.05383,8500000.0
2008-11-24 10:01:00,3.05746,3.05827,3.05622,3.05653,8250000.0
2008-11-24 10:02:00,3.05727,3.05814,3.05483,3.05726,12000000.0
2008-11-24 10:03:00,3.05738,3.06037,3.05307,3.06037,11000000.0
2008-11-24 10:04:00,3.06245,3.06514,3.05894,3.06514,9000000.0
2008-11-24 10:05:00,3.06599,3.06599,3.05805,3.06473,12130000.0
2008-11-24 10:06:00,3.06688,3.06807,3.06621,3.06774,5250000.0
2008-11-24 10:07:00,3.0672,3.06809,3.06363,3.06786,9500000.0
2008-11-24 10:08:00,3.06811,3.06942,3.06391,3.06933,6250000.0
2008-11-24 10:09:00,3.06517,3.0697,3.06517,3.06689,10250000.0
2008-11-24 10:10:00,3.06722,3.06827,3.06496,3.06515,7750000.0
2008-11-24 10:11:00,3.06941,3.07431,3.0682,3.0682,7880000.0
2008-11-24 10:12:00,3.0717,3.0717,3.06631,3.06631,11750000.0
2008-11-24 10:13:00,3.06719,3.06719,3.06365,3.06433,9880000.0
2008-11-24 10:14:00,3.06611,3.06642,3.0626,3.06642,8250000.0
2008-11-24 10:15:00,3.06248,3.06643,3.06012,3.06339,14250000.0
2008-11-24 10:16:00,3.06325,3.06528,3.06325,3.06465,5750000.0
2008-11-24 10:17:00,3.0646,3.06516,3.05952,3.06442,9000000.0
2008-11-24 10:18:00,3.06177,3.06651,3.06111,3.06465,6250000.0
2008-11-24 10:19:00,3.06653,3.06743,3.06256,3.06722,5750000.0
2008-11-24 10:20:00,3.06683,3.06721,3.06302,3.06522,7250000.0
2008-11-24 10:21:00,3.06844,3.06844,3.0642,3.06722,9250000.0
2008-11-24 10:22:00,3.06618,3.06654,3.0643,3.06647,6500000.0
2008-11-24 10:23:00,3.06566,3.06612,3.06522,3.0656,6250000.0
2008-11-24 10:24:00,3.0646,3.06618,3.061,3.06441,9500000.0
2008-11-24 10:25:00,3.06615,3.06631,3.064,3.06624,7250000.0
2008-11-24 10:26:00,3.06545,3.06692,3.06287,3.06683,5750000.0
2008-11-24 10:27:00,3.06712,3.06816,3.06043,3.06645,11250000.0
2008-11-24 10:28:00,3.06483,3.06884,3.06483,3.06731,10000000.0
2008-11-24 10:29:00,3.06589,3.06593,3.06324,3.06324,6750000.0
2008-11-24 10:30:00,3.05967,3.06262,3.05582,3.05759,9500000.0
2008-11-24 10:31:00,3.06131,3.06219,3.05806,3.05921,7250000.0
2008-11-24 10:32:00,3.06239,3.06327,3.06097,3.06327,7630000.0
2008-11-24 10:33:00,3.06458,3.06463,3.06017,3.06331,13250000.0
2008-11-24 10:34:00,3.06521,3.06524,3.0583,3.06373,12260000.0
2008-11-24 10:35:00,3.06402,3.06417,3.05933,3.06022,14000000.0
2008-11-24 10:36:00,3.06482,3.06536,3.06161,3.06403,15250000.0
2008-11-24 10:37:00,3.06407,3.06471,3.0605,3.06214,13250000.0
2008-11-24 10:38:00,3.06273,3.06464,3.06208,3.06434,6250000.0
2008-11-24 10:39:00,3.06449,3.06561,3.06449,3.06491,5500000.0
2008-11-24 10:40:00,3.06532,3.06536,3.06072,3.06075,13000000.0
2008-11-24 10:41:00,3.06212,3.06685,3.06212,3.06299,5750000.0
2008-11-24 10:42:00,3.06713,3.06713,3.06501,3.06553,9750000.0
2008-11-24 10:43:00,3.0673,3.06846,3.06421,3.06746,9000000.0
2008-11-24 10:44:00,3.06991,3.07003,3.06248,3.06688,10250000.0
2008-11-24 10:45:00,3.0693,3.06942,3.06435,3.06904,10000000.0
2008-11-24 10:46:00,3.06992,3.07299,3.06869,3.07299,9250000.0
2008-11-24 10:47:00,3.07366,3.07366,3.06782,3.0728,11500000.0
2008-11-24 10:48:00,3.07233,3.07364,3.0713,3.07182,5750000.0
2008-11-24 10:49:00,3.07276,3.07364,3.0693,3.07151,16380000.0
2008-11-24 10:50:00,3.07046,3.07511,3.06923,3.07383,9250000.0
2008-11-24 10:51:00,3.07441,3.07733,3.07378,3.07733,8750000.0
2008-11-24 10:52:00,3.07678,3.07863,3.07651,3.07832,8250000.0
2008-11-24 10:53:00,3.07941,3.07941,3.07688,3.07755,5250000.0
2008-11-24 10:54:00,3.07906,3.08103,3.07606,3.07736,8250000.0
2008-11-24 10:55:00,3.07918,3.08105,3.07786,3.08105,10250000.0
2008-11-24 10:56:00,3.07916,3.07959,3.0743,3.07712,11000000.0
2008-11-24 10:57:00,3.08003,3.0804,3.07665,3.07872,10000000.0
2008-11-24 10:58:00,3.08028,3.08037,3.07723,3.07958,8500000.0
2008-11-24 10:59:00,3.0806,3.08093,3.07858,3.08049,6500000.0
2008-11-24 11:00:00,3.07952,3.08247,3.07915,3.08233,10380000.0
2008-11-24 11:01:00,3.08213,3.08213,3.07424,3.07872,11250000.0
2008-11-24 11:02:00,3.08125,3.0814,3.07958,3.0814,9500000.0
2008-11-24 11:03:00,3.08252,3.08595,3.07925,3.08543,9500000.0
2008-11-24 11:04:00,3.08559,3.08832,3.08215,3.08576,6000000.0
2008-11-24 11:05:00,3.08742,3.0875,3.0797,3.0798,7250000.0
2008-11-24 11:06:00,3.08121,3.08405,3.07926,3.08308,12000000.0
2008-11-24 11:07:00,3.08292,3.08331,3.08034,3.08123,10500000.0
2008-11-24 11:08:00,3.08119,3.08282,3.07832,3.08122,7880000.0
2008-11-24 11:09:00,3.0818,3.08321,3.07903,3.08054,8500000.0
2008-11-24 11:10:00,3.08285,3.08435,3.08115,3.08356,10000000.0
2008-11-24 11:11:00,3.08174,3.08325,3.07915,3.08135,5250000.0
2008-11-24 11:12:00,3.08139,3.08139,3.07765,3.07836,14380000.0
2008-11-24 11:13:00,3.08001,3.08029,3.07675,3.07726,9500000.0
2008-11-24 11:14:00,3.07792,3.07899,3.07536,3.0762,10130000.0
2008-11-24 11:15:00,3.07743,3.07863,3.07553,3.07836,9380000.0
2008-11-24 11:16:00,3.07449,3.07826,3.07288,3.07622,11010000.0
2008-11-24 11:17:00,3.07456,3.07653,3.07315,3.0743,6500000.0
2008-11-24 11:18:00,3.07138,3.07629,3.07138,3.0753,6750000.0
2008-11-24 11:19:00,3.07579,3.07579,3.0717,3.0717,7000000.0
2008-11-24 11:20:00,3.0723,3.07359,3.06664,3.0689,9500000.0
2008-11-24 11:21:00,3.06961,3.07385,3.06822,3.071,12250000.0
2008-11-24 11:22:00,3.07028,3.07028,3.06401,3.06625,4880000.0
2008-11-24 11:23:00,3.06486,3.06771,3.0627,3.06723,10500000.0
2008-11-24 11:24:00,3.06796,3.06796,3.06285,3.06493,17250000.0
2008-11-24 11:25:00,3.06468,3.0663,3.05982,3.05982,14250000.0
2008-11-24 11:26:00,3.06215,3.06306,3.05928,3.06247,9760000.0
2008-11-24 11:27:00,3.06123,3.0621,3.05837,3.06101,8500000.0
2008-11-24 11:28:00,3.06096,3.06117,3.05808,3.0608,6250000.0
2008-11-24 11:29:00,3.06017,3.06048,3.05667,3.05893,7630000.0
2008-11-24 11:30:00,3.05934,3.06301,3.05741,3.05987,7000000.0
2008-11-24 11:31:00,3.06125,3.0627,3.05986,3.06185,8500000.0
2008-11-24 11:32:00,3.05989,3.06171,3.05753,3.05884,12500000.0
2008-11-24 11:33:00,3.05838,3.05838,3.05612,3.05612,8130000.0
2008-11-24 11:34:00,3.05601,3.05773,3.0509,3.05541,5500000.0
2008-11-24 11:35:00,3.05234,3.05663,3.05234,3.05509,7000000.0
2008-11-24 11:36:00,3.05538,3.05787,3.05455,3.05787,5250000.0
2008-11-24 11:37:00,3.05825,3.06416,3.05825,3.06303,8760000.0
2008-11-24 11:38:00,3.06173,3.06327,3.06142,3.06201,5750000.0
2008-11-24 11:39:00,3.06336,3.06655,3.06215,3.06215,15000000.0
2008-11-24 11:40:00,3.06403,3.06933,3.06403,3.06933,11500000.0
2008-11-24 11:41:00,3.06671,3.0695,3.06165,3.06841,6130000.0
2008-11-24 11:42:00,3.07004,3.07134,3.06714,3.06855,14750000.0
2008-11-24 11:43:00,3.06737,3.07056,3.06563,3.06932,9500000.0
2008-11-24 11:44:00,3.07016,3.07456,3.06951,3.07246,6500000.0
2008-11-24 11:45:00,3.07356,3.07425,3.06941,3.07017,13130000.0
2008-11-24 11:46:00,3.07249,3.07249,3.0676,3.07162,8500000.0
2008-11-24 11:47:00,3.07107,3.07332,3.06995,3.07135,8380000.0
2008-11-24 11:48:00,3.07242,3.07242,3.07047,3.07104,6250000.0
2008-11-24 11:49:00,3.07068,3.07186,3.06701,3.0711,11500000.0
2008-11-24 11:50:00,3.06986,3.07053,3.06579,3.06884,9000000.0
2008-11-24 11:51:00,3.06694,3.06892,3.06447,3.06554,12500000.0
2008-11-24 11:52:00,3.06763,3.06766,3.06417,3.06719,13750000.0
2008-11-24 11:53:00,3.06504,3.06857,3.06353,3.06857,9500000.0
2008-11-24 11:54:00,3.06931,3.07107,3.06931,3.07052,5880000.0
2008-11-24 11:55:00,3.07068,3.07099,3.06802,3.07099,10000000.0
2008-11-24 11:56:00,3.07053,3.07098,3.06738,3.07083,6880000.0
2008-11-24 11:57:00,3.06945,3.07013,3.06462,3.06689,13750000.0
2008-11-24 11:58:00,3.06662,3.06726,3.06048,3.06274,6500000.0
2008-11-24 11:59:00,3.06516,3.06516,3.06201,3.06403,11500000.0
2008-11-24 12:00:00,3.06134,3.06431,3.06114,3.06317,9250000.0
2008-11-24 12:01:00,3.06156,3.06254,3.05715,3.06254,8250000.0
2008-11-24 12:02:00,3.06119,3.06261,3.05983,3.06238,8500000.0
2008-11-24 12:03:00,3.0615,3.06265,3.0586,3.0607,6750000.0
2008-11-24 12:04:00,3.0627,3.06283,3.0581,3.06283,6500000.0
2008-11-24 12:05:00,3.06235,3.06376,3.05987,3.06343,8250000.0
2008-11-24 12:06:00,3.06437,3.06457,3.05967,3.06031,8500000.0
2008-11-24 12:07:00,3.0621,3.06276,3.06053,3.06195,7380000.0
2008-11-24 12:08:00,3.06158,3.06158,3.0563,3.05803,7750000.0
2008-11-24 12:09:00,3.05886,3.05886,3.05459,3.05459,10500000.0
2008-11-24 12:10:00,3.05752,3.05752,3.04941,3.05481,9000000.0
2008-11-24 12:11:00,3.05492,3.05492,3.05061,3.05107,6250000.0
2008-11-24 12:12:00,3.05271,3.05396,3.04959,3.05378,7380000.0
2008-11-24 12:13:00,3.04912,3.05473,3.04912,3.05473,6380000.0
2008-11-24 12:14:00,3.05421,3.05554,3.05076,3.05554,8000000.0
2008-11-24 12:15:00,3.05393,3.05632,3.05393,3.05632,8500000.0
2008-11-24 12:16:00,3.0532,3.05609,3.05286,3.05471,15500000.0
2008-11-24 12:17:00,3.05616,3.05616,3.04959,3.05436,12500000.0
2008-11-24 12:18:00,3.05372,3.05496,3.04982,3.05454,9000000.0
2008-11-24 12:19:00,3.05557,3.05628,3.05355,3.0542,7500000.0
2008-11-24 12:20:00,3.05217,3.05622,3.05108,3.05488,8130000.0
2008-11-24 12:21:00,3.0546,3.05607,3.05099,3.05336,11000000.0
2008-11-24 12:22:00,3.05357,3.05704,3.05266,3.0558,7750000.0
2008-11-24 12:23:00,3.05597,3.05597,3.05154,3.05403,9750000.0
2008-11-24 12:24:00,3.05356,3.05437,3.05142,3.05142,11760000.0
2008-11-24 12:25:00,3.05231,3.05482,3.05231,3.05341,6000000.0
2008-11-24 12:26:00,3.05386,3.05683,3.05146,3.05146,12250000.0
2008-11-24 12:27:00,3.05504,3.05551,3.0517,3.05483,6750000.0
2008-11-24 12:28:00,3.05567,3.05639,3.05246,3.05522,8750000.0
2008-11-24 12:29:00,3.0565,3.0565,3.0519,3.053,10500000.0
2008-11-24 12:30:00,3.055,3.05721,3.05428,3.05428,6250000.0
2008-11-24 12:31:00,3.05628,3.05742,3.05515,3.05618,6750000.0
2008-11-24 12:32:00,3.05792,3.05861,3.05212,3.05436,10500000.0
2008-11-24 12:33:00,3.05532,3.05656,3.05068,3.05267,6250000.0
2008-11-24 12:34:00,3.05451,3.05579,3.0464,3.05461,10500000.0
2008-11-24 12:35:00,3.05235,3.05295,3.0469,3.04949,8750000.0
2008-11-24 12:36:00,3.05201,3.05445,3.04463,3.04816,11750000.0
2008-11-24 12:37:00,3.04837,3.05161,3.0449,3.0464,12880000.0
2008-11-24 12:38:00,3.04913,3.04916,3.04471,3.04471,8500000.0
2008-11-24 12:39:00,3.0485,3.0485,3.04209,3.04257,10500000.0
2008-11-24 12:40:00,3.04203,3.04722,3.04184,3.04494,11750000.0
2008-11-24 12:41:00,3.04583,3.04583,3.04142,3.04142,10130000.0
2008-11-24 12:42:00,3.0425,3.04441,3.04178,3.0433,8500000.0
2008-11-24 12:43:00,3.04168,3.04352,3.03918,3.04035,16250000.0
2008-11-24 12:44:00,3.03945,3.04009,3.03383,3.03733,9500000.0
2008-11-24 12:45:00,3.04043,3.04432,3.03813,3.04432,9630000.0
2008-11-24 12:46:00,3.04151,3.04322,3.04098,3.04138,5500000.0
2008-11-24 12:47:00,3.03896,3.04336,3.0367,3.04336,7250000.0
2008-11-24 12:48:00,3.04405,3.04538,3.03883,3.04091,8000000.0
2008-11-24 12:49:00,3.04144,3.04264,3.03883,3.04264,9500000.0
2008-11-24 12:50:00,3.04057,3.04288,3.04052,3.04261,12500000.0
2008-11-24 12:51:00,3.0417,3.04343,3.03837,3.04201,8000000.0
2008-11-24 12:52:00,3.04197,3.04392,3.03995,3.0406,8000000.0
2008-11-24 12:53:00,3.04244,3.04584,3.04244,3.04436,8750000.0
2008-11-24 12:54:00,3.04542,3.04605,3.04274,3.04514,11630000.0
2008-11-24 12:55:00,3.04278,3.04794,3.04278,3.04525,11000000.0
2008-11-24 12:56:00,3.04477,3.04793,3.04062,3.04606,11130000.0
2008-11-24 12:57:00,3.04575,3.04628,3.04032,3.04604,8500000.0
2008-11-24 12:58:00,3.04055,3.04475,3.03897,3.04068,7750000.0
2008-11-24 12:59:00,3.03927,3.04371,3.03714,3.03993,13000000.0
2008-11-24 13:00:00,3.04111,3.04406,3.03914,3.03914,10500000.0
2008-11-24 13:01:00,3.03827,3.04137,3.03646,3.03646,10250000.0
2008-11-24 13:02:00,3.03643,3.03653,3.03111,3.03601,8250000.0
2008-11-24 13:03:00,3.03299,3.03708,3.02955,3.03222,12250000.0
2008-11-24 13:04:00,3.03018,3.03149,3.02761,3.02955,6630000.0
2008-11-24 13:05:00,3.02634,3.03038,3.02621,3.02829,10250000.0
2008-11-24 13:06:00,3.02359,3.02761,3.02359,3.02513,6500000.0
2008-11-24 13:07:00,3.02201,3.02728,3.02079,3.02386,12250000.0
2008-11-24 13:08:00,3.02677,3.02677,3.02415,3.02641,6500000.0
2008-11-24 13:09:00,3.02566,3.02994,3.02228,3.0279,8640000.0
2008-11-24 13:10:00,3.0288,3.02984,3.02581,3.02808,11750000.0
2008-11-24 13:11:00,3.02933,3.02937,3.02604,3.02852,8750000.0
2008-11-24 13:12:00,3.02976,3.02979,3.02578,3.02855,7500000.0
2008-11-24 13:13:00,3.02572,3.02912,3.02364,3.02597,13000000.0
2008-11-24 13:14:00,3.02325,3.02904,3.02325,3.02794,7500000.0
2008-11-24 13:15:00,3.02994,3.03163,3.02732,3.02732,6250000.0
2008-11-24 13:16:00,3.02762,3.03002,3.0239,3.02896,7380000.0
2008-11-24 13:17:00,3.02815,3.03073,3.02661,3.02747,12750000.0
2008-11-24 13:18:00,3.02662,3.02862,3.02409,3.0268,8750000.0
2008-11-24 13:19:00,3.02874,3.03036,3.02239,3.03036,10000000.0
2008-11-24 13:20:00,3.02543,3.02953,3.02543,3.02586,9750000.0
2008-11-24 13:21:00,3.02818,3.02974,3.02524,3.02875,9000000.0
2008-11-24 13:22:00,3.02874,3.02997,3.02531,3.02759,9500000.0
2008-11-24 13:23:00,3.02845,3.03038,3.02547,3.03038,13000000.0
2008-11-24 13:24:00,3.02931,3.02999,3.02434,3.02746,12750000.0
2008-11-24 13:25:00,3.02669,3.02669,3.01997,3.02556,10750000.0
2008-11-24 13:26:00,3.02464,3.02633,3.02248,3.02306,11250000.0
2008-11-24 13:27:00,3.02364,3.02463,3.02051,3.02253,9130000.0
2008-11-24 13:28:00,3.01777,3.02145,3.01677,3.01677,7500000.0
2008-11-24 13:29:00,3.01712,3.01856,3.01512,3.01512,10630000.0
2008-11-24 13:30:00,3.01375,3.018,3.01375,3.018,6250000.0
2008-11-24 13:31:00,3.01916,3.01916,3.01518,3.01795,5630000.0
2008-11-24 13:32:00,3.01807,3.02235,3.01767,3.02222,6500000.0
2008-11-24 13:33:00,3.02118,3.02242,3.01401,3.02112,13000000.0
2008-11-24 13:34:00,3.02132,3.0218,3.01855,3.0206,9000000.0
2008-11-24 13:35:00,3.02179,3.02293,3.01945,3.02233,9630000.0
2008-11-24 13:36:00,3.02033,3.02233,3.02014,3.02129,8000000.0
2008-11-24 13:37:00,3.0207,3.02259,3.01846,3.01846,5750000.0
2008-11-24 13:38:00,3.02211,3.02211,3.01692,3.02035,13130000.0
2008-11-24 13:39:00,3.02333,3.02336,3.01712,3.02236,6250000.0
2008-11-24 13:40:00,3.0206,3.02417,3.01779,3.01993,11750000.0
2008-11-24 13:41:00,3.0188,3.0198,3.0143,3.01962,8500000.0
2008-11-24 13:42:00,3.01882,3.02065,3.01647,3.02023,10250000.0
2008-11-24 13:43:00,3.0224,3.0224,3.01805,3.02127,10130000.0
2008-11-24 13:44:00,3.02105,3.02252,3.01709,3.01895,9750000.0
2008-11-24 13:45:00,3.02194,3.02456,3.02112,3.0239,6250000.0
2008-11-24 13:46:00,3.02198,3.02579,3.02198,3.02367,9500000.0
2008-11-24 13:47:00,3.02418,3.0275,3.01987,3.0275,7500000.0
2008-11-24 13:48:00,3.02531,3.02816,3.0248,3.02773,7880000.0
2008-11-24 13:49:00,3.02436,3.02822,3.02436,3.02654,9250000.0
2008-11-24 13:50:00,3.02431,3.02802,3.02431,3.02773,5750000.0
2008-11-24 13:51:00,3.02797,3.03077,3.02489,3.0264,10250000.0
2008-11-24 13:52:00,3.02873,3.0297,3.02484,3.02968,11500000.0
2008-11-24 13:53:00,3.02992,3.02992,3.02311,3.02664,10500000.0
2008-11-24 13:54:00,3.02874,3.02979,3.02646,3.02852,6250000.0
2008-11-24 13:55:00,3.03075,3.03075,3.02414,3.03014,5500000.0
2008-11-24 13:56:00,3.02661,3.03218,3.02661,3.03214,7380000.0
2008-11-24 13:57:00,3.03107,3.0327,3.03012,3.0327,9750000.0
2008-11-24 13:58:00,3.03099,3.03216,3.0287,3.0287,12000000.0
2008-11-24 13:59:00,3.0294,3.03124,3.02633,3.02633,10000000.0
2008-11-24 14:00:00,3.03111,3.032,3.03005,3.03114,9000000.0
2008-11-24 14:01:00,3.02752,3.03352,3.02752,3.0297,7750000.0
2008-11-24 14:02:00,3.02894,3.03223,3.02726,3.03008,7750000.0
2008-11-24 14:03:00,3.02764,3.03564,3.02583,3.03539,13500000.0
2008-11-24 14:04:00,3.03104,3.03532,3.03104,3.03323,9380000.0
2008-11-24 14:05:00,3.03133,3.0338,3.02993,3.03242,6250000.0
2008-11-24 14:06:00,3.03135,3.03497,3.02747,3.03059,6250000.0
2008-11-24 14:07:00,3.03072,3.03193,3.02602,3.02869,10500000.0
2008-11-24 14:08:00,3.0292,3.02965,3.02627,3.02846,10010000.0
2008-11-24 14:09:00,3.02611,3.02905,3.02433,3.02607,12880000.0
2008-11-24 14:10:00,3.02565,3.02763,3.02565,3.02753,5750000.0
2008-11-24 14:11:00,3.02662,3.02748,3.02265,3.02735,8510000.0
2008-11-24 14:12:00,3.02843,3.02952,3.02595,3.02657,8500000.0
2008-11-24 14:13:00,3.03178,3.03178,3.02912,3.03145,8500000.0
2008-11-24 14:14:00,3.02928,3.03238,3.02534,3.02534,8500000.0
2008-11-24 14:15:00,3.03045,3.03099,3.02617,3.028,8000000.0
2008-11-24 14:16:00,3.02838,3.03018,3.02543,3.0296,9250000.0
2008-11-24 14:17:00,3.0284,3.03122,3.0284,3.03025,6000000.0
2008-11-24 14:18:00,3.03182,3.04353,3.02958,3.04353,10380000.0
2008-11-24 14:19:00,3.04153,3.0453,3.03135,3.03135,5250000.0
2008-11-24 14:20:00,3.02885,3.03496,3.02885,3.0325,9500000.0
2008-11-24 14:21:00,3.03191,3.03456,3.0291,3.03456,7000000.0
2008-11-24 14:22:00,3.0321,3.03322,3.03027,3.03322,9380000.0
2008-11-24 14:23:00,3.0311,3.03328,3.02732,3.02987,8000000.0
2008-11-24 14:24:00,3.03344,3.03419,3.02764,3.03311,8000000.0
2008-11-24 14:25:00,3.03311,3.03529,3.03207,3.03431,9000000.0
2008-11-24 14:26:00,3.03375,3.03638,3.03262,3.03588,8000000.0
2008-11-24 14:27:00,3.03602,3.03758,3.0322,3.03596,10250000.0
2008-11-24 14:28:00,3.03554,3.03667,3.03201,3.03297,10260000.0
2008-11-24 14:29:00,3.03636,3.03675,3.03152,3.03675,10000000.0
2008-11-24 14:30:00,3.0339,3.03658,3.03097,3.03234,8000000.0
2008-11-24 14:31:00,3.03523,3.03771,3.03028,3.03711,10000000.0
2008-11-24 14:32:00,3.03466,3.03706,3.03439,3.03503,11500000.0
2008-11-24 14:33:00,3.03619,3.03652,3.03269,3.03614,10500000.0
2008-11-24 14:34:00,3.033,3.0343,3.03037,3.03226,7750000.0
2008-11-24 14:35:00,3.03095,3.03233,3.02518,3.02921,12380000.0
2008-11-24 14:36:00,3.02856,3.03017,3.02495,3.02794,13750000.0
2008-11-24 14:37:00,3.0275,3.02913,3.02585,3.02878,8750000.0
2008-11-24 14:38:00,3.02909,3.02956,3.02372,3.0287,7250000.0
2008-11-24 14:39:00,3.02762,3.02959,3.0266,3.0266,5500000.0
2008-11-24 14:40:00,3.03012,3.03044,3.02571,3.02854,8380000.0
2008-11-24 14:41:00,3.03043,3.03043,3.02565,3.02711,8250000.0
2008-11-24 14:42:00,3.02649,3.02653,3.02206,3.02267,6000000.0
2008-11-24 14:43:00,3.02549,3.02675,3.01931,3.02217,9750000.0
2008-11-24 14:44:00,3.01941,3.02347,3.01941,3.0213,6130000.0
2008-11-24 14:45:00,3.02423,3.02676,3.02015,3.02199,9750000.0
2008-11-24 14:46:00,3.0238,3.0243,3.01815,3.02389,13500000.0
2008-11-24 14:47:00,3.02433,3.02492,3.02158,3.02492,12880000.0
2008-11-24 14:48:00,3.02311,3.02807,3.02129,3.02221,14630000.0
2008-11-24 14:49:00,3.02601,3.02756,3.02295,3.02536,8750000.0
2008-11-24 14:50:00,3.02535,3.02953,3.02112,3.02495,7250000.0
2008-11-24 14:51:00,3.02811,3.03,3.02303,3.02475,12500000.0
2008-11-24 14:52:00,3.0266,3.03088,3.02102,3.02149,10130000.0
2008-11-24 14:53:00,3.02326,3.02361,3.01919,3.02139,8750000.0
2008-11-24 14:54:00,3.02271,3.02281,3.01541,3.02281,12380000.0
2008-11-24 14:55:00,3.02362,3.02384,3.02098,3.02195,9750000.0
2008-11-24 14:56:00,3.02166,3.02325,3.01928,3.01928,11750000.0
2008-11-24 14:57:00,3.0188,3.02105,3.01718,3.01942,9250000.0
2008-11-24 14:58:00,3.0171,3.02071,3.0171,3.01827,8500000.0
2008-11-24 14:59:00,3.02019,3.02073,3.01681,3.01876,9630000.0
2008-11-24 15:00:00,3.01874,3.0198,3.01512,3.01654,11000000.0
2008-11-24 15:01:00,3.01583,3.02071,3.01236,3.01912,10000000.0
2008-11-24 15:02:00,3.01852,3.02102,3.01564,3.01957,11250000.0
2008-11-24 15:03:00,3.01811,3.02231,3.01622,3.01924,10250000.0
2008-11-24 15:04:00,3.02024,3.02062,3.01421,3.01561,11380000.0
2008-11-24 15:05:00,3.01919,3.01933,3.01579,3.01579,8250000.0
2008-11-24 15:06:00,3.01678,3.01757,3.01279,3.01757,6250000.0
2008-11-24 15:07:00,3.01494,3.01895,3.01469,3.01739,7500000.0
2008-11-24 15:08:00,3.01874,3.01874,3.01446,3.01752,6380000.0
2008-11-24 15:09:00,3.0174,3.01916,3.01313,3.01916,11000000.0
2008-11-24 15:10:00,3.02044,3.02044,3.0161,3.01857,7500000.0
2008-11-24 15:11:00,3.01972,3.02078,3.01766,3.0195,9750000.0
2008-11-24 15:12:00,3.01852,3.01939,3.01437,3.01621,10130000.0
2008-11-24 15:13:00,3.01363,3.02021,3.01173,3.01774,9750000.0
2008-11-24 15:14:00,3.01678,3.01678,3.01062,3.01062,5500000.0
2008-11-24 15:15:00,3.01218,3.01437,3.00939,3.01335,9500000.0
2008-11-24 15:16:00,3.01225,3.02217,3.01225,3.0161,8750000.0
2008-11-24 15:17:00,3.01356,3.01493,3.00995,3.01426,11000000.0
2008-11-24 15:18:00,3.01236,3.01391,3.01041,3.01045,5250000.0
2008-11-24 15:19:00,3.01087,3.01301,3.00851,3.00851,8250000.0
2008-11-24 15:20:00,3.01173,3.01322,3.00915,3.01255,11750000.0
2008-11-24 15:21:00,3.01346,3.0136,3.00736,3.01239,9000000.0
2008-11-24 15:22:00,3.01272,3.01322,3.00656,3.00925,11750000.0
2008-11-24 15:23:00,3.01256,3.01256,3.00627,3.00929,6250000.0
2008-11-24 15:24:00,3.00979,3.01103,3.00563,3.00919,8000000.0
2008-11-24 15:25:00,3.01071,3.01461,3.0095,3.01461,11500000.0
2008-11-24 15:26:00,3.01393,3.01393,3.00769,3.01072,11510000.0
2008-11-24 15:27:00,3.00956,3.01251,3.00903,3.0104,6750000.0
2008-11-24 15:28:00,3.00896,3.01012,3.00625,3.008,5500000.0
2008-11-24 15:29:00,3.00536,3.00817,3.00241,3.00599,6130000.0
2008-11-24 15:30:00,3.00524,3.00859,3.00288,3.00859,6500000.0
2008-11-24 15:31:00,3.00503,3.01011,3.00503,3.01011,8000000.0
2008-11-24 15:32:00,3.01237,3.01351,3.00609,3.01332,8630000.0
2008-11-24 15:33:00,3.01449,3.01465,3.01202,3.01465,8760000.0
2008-11-24 15:34:00,3.01596,3.01596,3.0104,3.01422,7750000.0
2008-11-24 15:35:00,3.0129,3.01441,3.00594,3.01189,9130000.0
2008-11-24 15:36:00,3.0149,3.01686,3.01132,3.01686,9750000.0
2008-11-24 15:37:00,3.01844,3.01844,3.01561,3.01615,6500000.0
2008-11-24 15:38:00,3.01345,3.01703,3.01034,3.0155,11500000.0
2008-11-24 15:39:00,3.01666,3.01666,3.00991,3.01221,8250000.0
2008-11-24 15:40:00,3.01377,3.01431,3.00885,3.01319,8250000.0
2008-11-24 15:41:00,3.00912,3.01342,3.00912,3.00957,8750000.0
2008-11-24 15:42:00,3.01193,3.01193,3.00695,3.00963,7750000.0
2008-11-24 15:43:00,3.00773,3.00795,3.00353,3.00794,5500000.0
2008-11-24 15:44:00,3.00907,3.01061,3.00751,3.00751,11250000.0
2008-11-24 15:45:00,3.0109,3.01157,3.00696,3.0105,12130000.0
2008-11-24 15:46:00,3.01137,3.01137,3.00649,3.00801,15500000.0
2008-11-24 15:47:00,3.01045,3.01173,3.00755,3.01087,10630000.0
2008-11-24 15:48:00,3.01319,3.01328,3.00985,3.01328,9250000.0
2008-11-24 15:49:00,3.01339,3.01386,3.0071,3.01322,9500000.0
2008-11-24 15:50:00,3.01259,3.01381,3.00852,3.01285,12500000.0
2008-11-24 15:51:00,3.01183,3.01204,3.00719,3.01204,7250000.0
2008-11-24 15:52:00,3.00676,3.01153,3.00676,3.01035,7250000.0
2008-11-24 15:53:00,3.01,3.01158,3.00915,3.01114,10500000.0
2008-11-24 15:54:00,3.01274,3.01539,3.01013,3.01114,7750000.0
2008-11-24 15:55:00,3.01334,3.01334,3.00753,3.01078,6250000.0
2008-11-24 15:56:00,3.01035,3.0148,3.01035,3.01458,8500000.0
2008-11-24 15:57:00,3.01471,3.01551,3.0096,3.011,9500000.0
2008-11-24 15:58:00,3.01166,3.01482,3.00896,3.0123,6750000.0
2008-11-24 15:59:00,3.01455,3.017,3.01136,3.01422,10000000.0
2008-11-24 16:00:00,3.01804,3.01804,3.01191,3.01753,8500000.0
2008-11-24 16:01:00,3.01751,3.02156,3.01524,3.0173,14500000.0
2008-11-24 16:02:00,3.02081,3.02081,3.01344,3.01344,6250000.0
2008-11-24 16:03:00,3.01695,3.01778,3.01222,3.01222,6500000.0
2008-11-24 16:04:00,3.01119,3.01251,3.00922,3.01127,6500000.0
2008-11-24 16:05:00,3.01129,3.01226,3.00315,3.00809,12000000.0
2008-11-24 16:06:00,3.00831,3.00898,3.0076,3.00801,5630000.0
2008-11-24 16:07:00,3.00686,3.00944,3.006,3.0074,10750000.0
2008-11-24 16:08:00,3.00695,3.00716,3.00353,3.00612,7880000.0
2008-11-24 16:09:00,3.00711,3.00739,3.00553,3.00632,7500000.0
2008-11-24 16:10:00,3.0041,3.01033,2.99939,3.00538,17250000.0
2008-11-24 16:11:00,3.00269,3.00765,3.00054,3.00274,11250000.0
2008-11-24 16:12:00,3.003,3.003,2.99379,2.99688,11130000.0
2008-11-24 16:13:00,2.99642,2.99667,2.99414,2.99514,5750000.0
2008-11-24 16:14:00,2.99151,2.99598,2.98818,2.99559,8630000.0
2008-11-24 16:15:00,2.99437,2.99649,2.99379,2.99455,6750000.0
2008-11-24 16:16:00,2.99586,2.99719,2.99303,2.99656,9500000.0
2008-11-24 16:17:00,2.99607,2.99982,2.99466,2.99982,7000000.0
2008-11-24 16:18:00,3.0005,3.00135,2.99617,3.00062,9750000.0
2008-11-24 16:19:00,3.00181,3.00284,2.99765,2.9992,13250000.0
2008-11-24 16:20:00,3.00099,3.00384,2.99906,3.00384,8500000.0
2008-11-24 16:21:00,3.00324,3.00727,2.99976,3.00399,5250000.0
2008-11-24 16:22:00,3.00606,3.00606,3.00163,3.00163,9250000.0
2008-11-24 16:23:00,3.00225,3.00459,3.00225,3.00407,7250000.0
2008-11-24 16:24:00,3.00757,3.00757,3.00061,3.0075,13000000.0
2008-11-24 16:25:00,3.00327,3.01042,3.00117,3.01042,7000000.0
2008-11-24 16:26:00,3.00481,3.00915,3.00309,3.00915,11750000.0
2008-11-24 16:27:00,3.00329,3.00357,2.99883,3.00266,10510000.0
2008-11-24 16:28:00,3.00223,3.00674,2.99897,3.00674,8750000.0
2008-11-24 16:29:00,3.00299,3.00351,3.00037,3.00144,6000000.0
2008-11-24 16:30:00,2.99996,3.00399,2.99448,3.00399,5750000.0
2008-11-24 16:31:00,2.99871,3.00025,2.99729,2.99921,11500000.0
2008-11-24 16:32:00,2.99945,2.99996,2.99778,2.99811,10250000.0
2008-11-24 16:33:00,3.00011,3.00199,2.99717,3.00074,10000000.0
2008-11-24 16:34:00,3.00127,3.00428,2.99865,3.00428,13500000.0
2008-11-24 16:35:00,3.00218,3.00218,2.99474,2.99795,13500000.0
2008-11-24 16:36:00,3.00443,3.00443,2.9991,3.00406,15630000.0
2008-11-24 16:37:00,2.99615,3.00178,2.99615,3.00053,6750000.0
2008-11-24 16:38:00,2.99984,3.00028,2.99699,2.99977,11000000.0
2008-11-24 16:39:00,3.00003,3.00223,2.99711,3.0008,7500000.0
2008-11-24 16:40:00,2.99885,3.00281,2.99828,3.00149,12000000.0
2008-11-24 16:41:00,3.00132,3.00356,2.99798,3.00189,11250000.0
2008-11-24 16:42:00,3.00144,3.00168,2.9981,3.00109,11500000.0
2008-11-24 16:43:00,2.99898,3.00224,2.99898,3.00219,7500000.0
2008-11-24 16:44:00,3.00056,3.00215,2.99918,3.00115,8880000.0
2008-11-24 16:45:00,3.00305,3.00305,2.99913,3.00197,10500000.0
2008-11-24 16:46:00,3.00112,3.00355,2.99909,2.9999,9500000.0
2008-11-24 16:47:00,3.00021,3.00204,2.99763,3.00148,5500000.0
2008-11-24 16:48:00,3.0022,3.0022,2.99709,2.99999,6630000.0
2008-11-24 16:49:00,2.99909,3.00038,2.9965,3.00032,8250000.0
2008-11-24 16:50:00,2.99972,3.00159,2.99545,3.00159,7000000.0
2008-11-24 16:51:00,2.9992,3.00102,2.99619,3.00094,5750000.0
2008-11-24 16:52:00,3.00051,3.00179,2.99659,3.00112,10000000.0
2008-11-24 16:53:00,2.99991,3.00286,2.99846,3.00252,7000000.0
2008-11-24 16:54:00,3.00077,3.00256,2.9977,2.99927,10380000.0
2008-11-24 16:55:00,3.00332,3.004,3.00036,3.00036,6250000.0
2008-11-24 16:56:00,3.00368,3.00414,3.0023,3.0041,7250000.0
2008-11-24 16:57:00,3.00207,3.00437,3.00207,3.00437,7000000.0
2008-11-24 16:58:00,3.0026,3.00449,2.99936,3.00214,13500000.0
2008-11-24 16:59:00,3.00267,3.00503,2.99766,3.00242,10880000.0
2008-11-24 17:00:00,3.00745,3.01052,3.00077,3.00296,11750000.0
2008-11-24 17:01:00,3.00216,3.00645,3.00097,3.00369,7130000.0
2008-11-24 17:02:00,3.00211,3.00247,2.99639,2.99639,6750000.0
2008-11-24 17:03:00,3.00039,3.00157,2.99626,2.99774,10250000.0
2008-11-24 17:04:00,2.99903,2.99913,2.99558,2.99896,6000000.0
2008-11-24 17:05:00,2.99759,3.00025,2.99372,2.99493,10250000.0
2008-11-24 17:06:00,2.99743,3.0012,2.99736,3.0012,11250000.0
2008-11-24 17:07:00,3.00111,3.00288,2.99977,3.00227,12500000.0
2008-11-24 17:08:00,2.99804,3.0033,2.99804,3.00155,8250000.0
2008-11-24 17:09:00,3.00245,3.00317,3.00053,3.00113,7750000.0
2008-11-24 17:10:00,2.99368,3.00127,2.99368,3.00004,8000000.0
2008-11-24 17:11:00,2.99843,3.00216,2.99514,2.99901,6130000.0
2008-11-24 17:12:00,2.99907,3.00019,2.99536,2.99536,6000000.0
2008-11-24 17:13:00,2.99654,3.00031,2.99592,3.00031,7000000.0
2008-11-24 17:14:00,2.9979,3.00141,2.99476,2.99476,6250000.0
2008-11-24 17:15:00,2.99756,2.99954,2.9961,2.99713,10750000.0
2008-11-24 17:16:00,2.99811,3.00008,2.99596,3.00008,11000000.0
2008-11-24 17:17:00,2.99844,2.99925,2.99507,2.99764,7000000.0
2008-11-24 17:18:00,2.99711,2.99905,2.9958,2.99787,7880000.0
2008-11-24 17:19:00,2.99415,2.99811,2.99415,2.99481,13000000.0
2008-11-24 17:20:00,2.99695,2.99695,2.99279,2.99279,12500000.0
2008-11-24 17:21:00,2.99379,2.99607,2.9911,2.99206,10500000.0
2008-11-24 17:22:00,2.99234,2.99423,2.99101,2.99136,7500000.0
2008-11-24 17:23:00,2.99061,2.99297,2.98601,2.98857,8880000.0
2008-11-24 17:24:00,2.98714,2.99089,2.98591,2.98779,8500000.0
2008-11-24 17:25:00,2.98896,2.99065,2.9836,2.98504,10500000.0
2008-11-24 17:26:00,2.98438,2.98693,2.98285,2.98515,6250000.0
2008-11-24 17:27:00,2.9831,2.9875,2.98194,2.98505,10880000.0
2008-11-24 17:28:00,2.98219,2.98486,2.98171,2.9829,7500000.0
2008-11-24 17:29:00,2.98088,2.9832,2.97965,2.98253,11380000.0
2008-11-24 17:30:00,2.98221,2.9834,2.97993,2.97993,7250000.0
2008-11-24 17:31:00,2.98132,2.98196,2.9779,2.98165,5250000.0
2008-11-24 17:32:00,2.97891,2.9828,2.97862,2.97862,9750000.0
2008-11-24 17:33:00,2.9811,2.98359,2.98068,2.98184,9000000.0
2008-11-24 17:34:00,2.98433,2.98559,2.98073,2.98435,7250000.0
2008-11-24 17:35:00,2.98088,2.98965,2.98088,2.98747,7500000.0
2008-11-24 17:36:00,2.99045,2.99045,2.98485,2.99033,8000000.0
2008-11-24 17:37:00,2.99178,2.99216,2.98852,2.98953,9130000.0
2008-11-24 17:38:00,2.9889,2.99234,2.9875,2.99234,9380000.0
2008-11-24 17:39:00,2.9919,2.99214,2.99109,2.99109,7250000.0
2008-11-24 17:40:00,2.99181,2.99216,2.98887,2.99198,8250000.0
2008-11-24 17:41:00,2.99217,2.99319,2.99061,2.99306,10250000.0
2008-11-24 17:42:00,2.99332,2.994,2.98956,2.99105,10250000.0
2008-11-24 17:43:00,2.98979,2.99207,2.98886,2.9909,5250000.0
2008-11-24 17:44:00,2.99025,2.99112,2.98753,2.99112,12750000.0
2008-11-24 17:45:00,2.99326,2.99449,2.98928,2.99203,10500000.0
2008-11-24 17:46:00,2.9933,2.99579,2.98983,2.99141,11130000.0
2008-11-24 17:47:00,2.99712,2.99712,2.99181,2.99498,6250000.0
2008-11-24 17:48:00,2.99695,2.9975,2.99068,2.99274,6500000.0
2008-11-24 17:49:00,2.99082,2.99607,2.99032,2.99289,10750000.0
2008-11-24 17:50:00,2.99074,2.99334,2.98839,2.99095,7500000.0
2008-11-24 17:51:00,2.98944,2.99156,2.98918,2.98925,12880000.0
2008-11-24 17:52:00,2.98941,2.9911,2.98883,2.9911,9000000.0
2008-11-24 17:53:00,2.98998,2.99309,2.98674,2.99078,9250000.0
2008-11-24 17:54:00,2.99124,2.9933,2.99027,2.9933,9000000.0
2008-11-24 17:55:00,2.99261,2.99457,2.9903,2.99215,7750000.0
2008-11-24 17:56:00,2.99235,2.99409,2.98777,2.99097,9750000.0
2008-11-24 17:57:00,2.98855,2.99134,2.98633,2.98706,8500000.0
2008-11-24 17:58:00,2.99111,2.99141,2.98739,2.98974,5880000.0
2008-11-24 17:59:00,2.99216,2.99241,2.98838,2.9919,8000000.0
2008-11-24 18:00:00,2.9916,2.99254,2.98742,2.98988,11500000.0
2008-11-24 18:01:00,2.99107,2.99289,2.98692,2.98984,10000000.0
2008-11-24 18:02:00,2.99269,2.99283,2.98911,2.99195,12000000.0
2008-11-24 18:03:00,2.99311,2.99478,2.99133,2.99462,7000000.0
2008-11-24 18:04:00,2.9937,2.9937,2.99138,2.99231,7000000.0
2008-11-24 18:05:00,2.99351,2.99363,2.98862,2.99202,14130000.0
2008-11-24 18:06:00,2.99181,2.99181,2.98851,2.98952,10500000.0
2008-11-24 18:07:00,2.98966,2.99052,2.9863,2.99011,13250000.0
2008-11-24 18:08:00,2.98964,2.98964,2.98516,2.98787,8500000.0
2008-11-24 18:09:00,2.99171,2.99206,2.98935,2.99072,7000000.0
2008-11-24 18:10:00,2.98946,2.99282,2.98946,2.9922,8880000.0
2008-11-24 18:11:00,2.99164,2.99302,2.98836,2.99302,7250000.0
2008-11-24 18:12:00,2.99168,2.99404,2.99052,2.99236,5500000.0
2008-11-24 18:13:00,2.9924,2.99261,2.99059,2.99251,6000000.0
2008-11-24 18:14:00,2.99222,2.99242,2.98865,2.99178,10500000.0
2008-11-24 18:15:00,2.9907,2.99147,2.98783,2.99087,8500000.0
2008-11-24 18:16:00,2.98944,2.99168,2.98766,2.99084,8500000.0
2008-11-24 18:17:00,2.99111,2.9924,2.98801,2.99061,17260000.0
2008-11-24 18:18:00,2.99074,2.99339,2.98857,2.98857,15750000.0
2008-11-24 18:19:00,2.99301,2.99375,2.98799,2.99233,5750000.0
2008-11-24 18:20:00,2.99007,2.99222,2.989,2.99138,9130000.0
2008-11-24 18:21:00,2.99164,2.99228,2.98788,2.99136,9630000.0
2008-11-24 18:22:00,2.98888,2.99181,2.98784,2.9917,8750000.0
2008-11-24 18:23:00,2.99251,2.99251,2.98917,2.99064,9500000.0
2008-11-24 18:24:00,2.99038,2.99038,2.98632,2.98985,13250000.0
2008-11-24 18:25:00,2.98821,2.99001,2.98645,2.98818,8500000.0
2008-11-24 18:26:00,2.98689,2.98897,2.98282,2.98851,7750000.0
2008-11-24 18:27:00,2.98554,2.98714,2.9821,2.98678,6250000.0
2008-11-24 18:28:00,2.98566,2.98566,2.98021,2.98489,5880000.0
2008-11-24 18:29:00,2.98374,2.98556,2.9828,2.9853,7130000.0
2008-11-24 18:30:00,2.98572,2.98747,2.98041,2.98643,16000000.0
2008-11-24 18:31:00,2.9884,2.9884,2.98678,2.98838,7750000.0
2008-11-24 18:32:00,2.98848,2.98856,2.98331,2.98713,11500000.0
2008-11-24 18:33:00,2.98761,2.98802,2.98628,2.98802,6500000.0
2008-11-24 18:34:00,2.9873,2.98774,2.98224,2.98224,13510000.0
2008-11-24 18:35:00,2.98738,2.98738,2.9824,2.98582,7500000.0
2008-11-24 18:36:00,2.98613,2.98758,2.98235,2.98648,9000000.0
2008-11-24 18:37:00,2.98593,2.98647,2.98019,2.98458,9630000.0
2008-11-24 18:38:00,2.98279,2.98484,2.9788,2.98336,14750000.0
2008-11-24 18:39:00,2.98038,2.98437,2.97986,2.98044,8000000.0
2008-11-24 18:40:00,2.9826,2.98332,2.97725,2.98327,7750000.0
2008-11-24 18:41:00,2.98363,2.9844,2.98044,2.98157,9630000.0
2008-11-24 18:42:00,2.98334,2.98432,2.98095,2.98432,7500000.0
2008-11-24 18:43:00,2.98284,2.98336,2.97792,2.98046,17750000.0
2008-11-24 18:44:00,2.98293,2.98549,2.98177,2.98549,16750000.0
2008-11-24 18:45:00,2.98494,2.98757,2.98327,2.98626,9750000.0
2008-11-24 18:46:00,2.98556,2.98591,2.9794,2.98472,9500000.0
2008-11-24 18:47:00,2.98571,2.98631,2.97943,2.98462,10380000.0
2008-11-24 18:48:00,2.98576,2.98617,2.98194,2.98548,11380000.0
2008-11-24 18:49:00,2.98478,2.98579,2.98362,2.98533,9010000.0
2008-11-24 18:50:00,2.98453,2.98558,2.98272,2.98558,7000000.0
2008-11-24 18:51:00,2.98621,2.98621,2.97998,2.98002,9630000.0
2008-11-24 18:52:00,2.98335,2.987,2.98146,2.987,5250000.0
2008-11-24 18:53:00,2.98672,2.98683,2.9813,2.98349,10250000.0
2008-11-24 18:54:00,2.98314,2.98435,2.98108,2.98265,12880000.0
2008-11-24 18:55:00,2.98168,2.98423,2.97993,2.98273,6750000.0
2008-11-24 18:56:00,2.98398,2.98398,2.97983,2.98007,10500000.0
2008-11-24 18:57:00,2.98161,2.98187,2.97488,2.97656,8250000.0
2008-11-24 18:58:00,2.97687,2.98051,2.97536,2.97821,16880000.0
2008-11-24 18:59:00,2.9764,2.97953,2.97393,2.97953,6000000.0
2008-11-24 19:00:00,2.97817,2.98011,2.97291,2.98011,14250000.0
2008-11-24 19:01:00,2.98025,2.98025,2.97806,2.98013,7500000.0
2008-11-24 19:02:00,2.97985,2.98082,2.97368,2.98052,13880000.0
2008-11-24 19:03:00,2.98087,2.98087,2.97868,2.98061,10750000.0
2008-11-24 19:04:00,2.98075,2.98204,2.97926,2.98167,5250000.0
2008-11-24 19:05:00,2.9814,2.9824,2.97868,2.9824,7250000.0
2008-11-24 19:06:00,2.97755,2.9827,2.97755,2.98028,12750000.0
2008-11-24 19:07:00,2.97888,2.98002,2.97626,2.97626,7750000.0
2008-11-24 19:08:00,2.97732,2.98036,2.97732,2.98009,11380000.0
2008-11-24 19:09:00,2.97957,2.97974,2.9782,2.97872,8380000.0
2008-11-24 19:10:00,2.97955,2.98161,2.9791,2.98161,5880000.0
2008-11-24 19:11:00,2.98167,2.9839,2.97985,2.98369,14130000.0
2008-11-24 19:12:00,2.98388,2.98509,2.98049,2.98509,6130000.0
2008-11-24 19:13:00,2.98642,2.98793,2.98502,2.98793,5500000.0
2008-11-24 19:14:00,2.98609,2.98889,2.98554,2.98665,8500000.0
2008-11-24 19:15:00,2.9863,2.98894,2.98176,2.98548,12630000.0
2008-11-24 19:16:00,2.98598,2.98652,2.98025,2.98435,14250000.0
2008-11-24 19:17:00,2.98415,2.98863,2.98415,2.98863,9000000.0
2008-11-24 19:18:00,2.98934,2.99044,2.98584,2.9864,13250000.0
2008-11-24 19:19:00,2.98903,2.98903,2.98365,2.98404,7750000.0
2008-11-24 19:20:00,2.98777,2.98921,2.98454,2.98454,12250000.0
2008-11-24 19:21:00,2.99004,2.99029,2.98389,2.98816,8750000.0
2008-11-24 19:22:00,2.99117,2.99452,2.98715,2.99452,10750000.0
2008-11-24 19:23:00,2.99447,2.99651,2.99008,2.99651,10000000.0
2008-11-24 19:24:00,2.99438,2.99438,2.99076,2.99353,5510000.0
2008-11-24 19:25:00,2.9932,2.99361,2.98816,2.99269,5750000.0
2008-11-24 19:26:00,2.99182,2.99348,2.98922,2.99041,7750000.0
2008-11-24 19:27:00,2.98809,2.99095,2.98809,2.99035,8500000.0
2008-11-24 19:28:00,2.99148,2.99148,2.98562,2.98819,8500000.0
2008-11-24 19:29:00,2.99048,2.99085,2.98518,2.98983,15500000.0
2008-11-24 19:30:00,2.98934,2.99213,2.98802,2.99213,5250000.0
2008-11-24 19:31:00,2.99064,2.99295,2.98859,2.99087,11000000.0
2008-11-24 19:32:00,2.99165,2.9918,2.98654,2.98921,9500000.0
2008-11-24 19:33:00,2.98333,2.98914,2.98333,2.98826,10000000.0
2008-11-24 19:34:00,2.98663,2.98785,2.98397,2.98651,13250000.0
2008-11-24 19:35:00,2.98523,2.98601,2.98175,2.98576,7250000.0
2008-11-24 19:36:00,2.98284,2.98722,2.98284,2.98722,5750000.0
2008-11-24 19:37:00,2.98656,2.98822,2.98234,2.98592,10750000.0
2008-11-24 19:38:00,2.98834,2.98868,2.98543,2.98622,8760000.0
2008-11-24 19:39:00,2.98763,2.99095,2.9854,2.99038,5500000.0
2008-11-24 19:40:00,2.98928,2.99082,2.98751,2.99082,7000000.0
2008-11-24 19:41:00,2.98825,2.99049,2.98599,2.98599,6500000.0
2008-11-24 19:42:00,2.98845,2.98868,2.98594,2.98687,8750000.0
2008-11-24 19:43:00,2.98645,2.98923,2.98645,2.98865,8250000.0
2008-11-24 19:44:00,2.98696,2.98788,2.98256,2.98554,9500000.0
2008-11-24 19:45:00,2.98736,2.98736,2.9809,2.98539,9750000.0
2008-11-24 19:46:00,2.98569,2.98601,2.98361,2.98451,7630000.0
2008-11-24 19:47:00,2.98234,2.98617,2.98226,2.98379,7750000.0
2008-11-24 19:48:00,2.98673,2.98745,2.98304,2.98498,8750000.0
2008-11-24 19:49:00,2.98266,2.98609,2.98168,2.98168,10000000.0
2008-11-24 19:50:00,2.98237,2.98374,2.97741,2.98003,10250000.0
2008-11-24 19:51:00,2.97946,2.98009,2.97478,2.98009,6380000.0
2008-11-24 19:52:00,2.978,2.97966,2.97416,2.97917,9250000.0
2008-11-24 19:53:00,2.97957,2.97957,2.97386,2.97742,9000000.0
2008-11-24 19:54:00,2.9779,2.97994,2.97495,2.97798,10750000.0
2008-11-24 19:55:00,2.9787,2.97961,2.97525,2.97936,14500000.0
2008-11-24 19:56:00,2.97868,2.97891,2.97362,2.97891,13010000.0
2008-11-24 19:57:00,2.97958,2.97958,2.97276,2.97448,17380000.0
2008-11-24 19:58:00,2.97586,2.98126,2.97586,2.97946,7750000.0
2008-11-24 19:59:00,2.97783,2.98543,2.97735,2.98217,5750000.0
2008-11-24 20:00:00,2.97972,2.98304,2.97727,2.98304,11500000.0
2008-11-24 20:01:00,2.98046,2.9829,2.97898,2.97898,7500000.0
2008-11-24 20:02:00,2.98129,2.98223,2.97898,2.98144,12250000.0
2008-11-24 20:03:00,2.98176,2.98176,2.97829,2.98139,8380000.0
2008-11-24 20:04:00,2.98107,2.98181,2.98012,2.98107,7750000.0
2008-11-24 20:05:00,2.98114,2.98185,2.9787,2.98185,10000000.0
2008-11-24 20:06:00,2.97864,2.98044,2.97467,2.9788,8000000.0
2008-11-24 20:07:00,2.97829,2.98099,2.97693,2.98099,13500000.0
2008-11-24 20:08:00,2.97758,2.97979,2.9751,2.9751,7750000.0
2008-11-24 20:09:00,2.97928,2.98137,2.97484,2.9793,10250000.0
2008-11-24 20:10:00,2.97833,2.98153,2.97634,2.98153,6750000.0
2008-11-24 20:11:00,2.97843,2.98249,2.97843,2.98149,10250000.0
2008-11-24 20:12:00,2.98198,2.98419,2.97902,2.98256,6500000.0
2008-11-24 20:13:00,2.98474,2.98493,2.97796,2.98286,6500000.0
2008-11-24 20:14:00,2.9815,2.98517,2.9815,2.98297,12000000.0
2008-11-24 20:15:00,2.98415,2.98421,2.98081,2.98081,9750000.0
2008-11-24 20:16:00,2.98027,2.98483,2.98027,2.98483,9500000.0
2008-11-24 20:17:00,2.98161,2.98618,2.98161,2.98171,9250000.0
2008-11-24 20:18:00,2.98649,2.98649,2.98299,2.98426,10130000.0
2008-11-24 20:19:00,2.98159,2.98433,2.97606,2.98362,6750000.0
2008-11-24 20:20:00,2.98139,2.98481,2.97991,2.97991,14000000.0
2008-11-24 20:21:00,2.98389,2.98574,2.97958,2.9844,9750000.0
2008-11-24 20:22:00,2.98365,2.98477,2.98262,2.98444,6250000.0
2008-11-24 20:23:00,2.98386,2.98559,2.97975,2.97975,6750000.0
2008-11-24 20:24:00,2.98525,2.98628,2.98129,2.98129,17380000.0
2008-11-24 20:25:00,2.98289,2.98481,2.98045,2.98317,10000000.0
2008-11-24 20:26:00,2.982,2.98441,2.9794,2.97975,10000000.0
2008-11-24 20:27:00,2.98329,2.98336,2.97802,2.98027,6630000.0
2008-11-24 20:28:00,2.98341,2.98598,2.98229,2.98598,8000000.0
2008-11-24 20:29:00,2.98486,2.98562,2.98258,2.9853,10500000.0
2008-11-24 20:30:00,2.98639,2.9877,2.9844,2.98732,12250000.0
2008-11-24 20:31:00,2.98964,2.98966,2.98502,2.9855,11250000.0
2008-11-24 20:32:00,2.98872,2.9893,2.98695,2.9875,8000000.0
2008-11-24 20:33:00,2.98914,2.99341,2.98797,2.9907,9500000.0
2008-11-24 20:34:00,2.99103,2.99248,2.98667,2.98667,6000000.0
2008-11-24 20:35:00,2.98491,2.98862,2.98491,2.98758,5500000.0
2008-11-24 20:36:00,2.98968,2.99187,2.9885,2.99025,6500000.0
2008-11-24 20:37:00,2.99179,2.99179,2.9877,2.99063,12250000.0
2008-11-24 20:38:00,2.99223,2.99268,2.98857,2.99115,14000000.0
2008-11-24 20:39:00,2.99091,2.99204,2.98625,2.98625,5250000.0
2008-11-24 20:40:00,2.99008,2.99331,2.98635,2.99261,16380000.0
2008-11-24 20:41:00,2.99179,2.99405,2.98872,2.99356,14500000.0
2008-11-24 20:42:00,2.99051,2.99419,2.99051,2.99344,10750000.0
2008-11-24 20:43:00,2.99158,2.99239,2.98849,2.98849,5500000.0
2008-11-24 20:44:00,2.99238,2.99278,2.98646,2.99154,10250000.0
2008-11-24 20:45:00,2.99158,2.99279,2.99146,2.99182,5750000.0
2008-11-24 20:46:00,2.99236,2.99452,2.99088,2.99258,5880000.0
2008-11-24 20:47:00,2.99343,2.99506,2.99115,2.99478,9250000.0
2008-11-24 20:48:00,2.99397,2.9951,2.99017,2.99374,5750000.0
2008-11-24 20:49:00,2.99259,2.99629,2.99095,2.99498,10500000.0
2008-11-24 20:50:00,2.99315,2.99655,2.99315,2.99551,12000000.0
2008-11-24 20:51:00,2.99296,2.9963,2.99171,2.99415,8250000.0
2008-11-24 20:52:00,2.99611,2.99693,2.99191,2.9961,14250000.0
2008-11-24 20:53:00,2.99615,2.9967,2.99152,2.99448,7500000.0
2008-11-24 20:54:00,2.99581,2.99752,2.99429,2.99486,6750000.0
2008-11-24 20:55:00,2.99614,2.99798,2.99339,2.99677,12000000.0
2008-11-24 20:56:00,2.99263,2.9968,2.99263,2.99381,5750000.0
2008-11-24 20:57:00,2.99458,2.99523,2.99047,2.99304,14380000.0
2008-11-24 20:58:00,2.99376,2.99391,2.99026,2.99127,13000000.0
2008-11-24 20:59:00,2.99406,2.99448,2.99027,2.99381,9380000.0
2008-11-24 21:00:00,2.99324,2.99462,2.98908,2.99051,10500000.0
2008-11-24 21:01:00,2.99357,2.99539,2.99192,2.99539,8250000.0
2008-11-24 21:02:00,2.99262,2.99514,2.98944,2.98944,10880000.0
2008-11-24 21:03:00,2.99146,2.99494,2.99146,2.99449,12130000.0
2008-11-24 21:04:00,2.99455,2.99508,2.99399,2.99412,6880000.0
2008-11-24 21:05:00,2.99367,2.99679,2.99255,2.99444,8500000.0
2008-11-24 21:06:00,2.99313,2.99625,2.99313,2.99412,5500000.0
2008-11-24 21:07:00,2.99611,2.99787,2.99413,2.99681,7880000.0
2008-11-24 21:08:00,2.997,2.99805,2.99485,2.99605,11250000.0
2008-11-24 21:09:00,2.99694,2.99795,2.99416,2.99416,8000000.0
2008-11-24 21:10:00,2.99176,2.99583,2.99176,2.99305,7000000.0
2008-11-24 21:11:00,2.99735,2.99739,2.99299,2.99641,6130000.0
2008-11-24 21:12:00,2.99724,2.99724,2.99284,2.99291,8000000.0
2008-11-24 21:13:00,2.99737,2.99737,2.99271,2.99471,8880000.0
2008-11-24 21:14:00,2.99629,2.99811,2.99325,2.99325,6380000.0
2008-11-24 21:15:00,2.99715,2.99715,2.99177,2.99181,7500000.0
2008-11-24 21:16:00,2.99544,2.99856,2.99442,2.99442,6750000.0
2008-11-24 21:17:00,2.99481,2.99864,2.99352,2.99675,7880000.0
2008-11-24 21:18:00,2.99883,2.99883,2.99099,2.9945,7000000.0
2008-11-24 21:19:00,2.99559,2.99627,2.9932,2.99513,5500000.0
2008-11-24 21:20:00,2.99635,2.99635,2.98819,2.99121,6500000.0
2008-11-24 21:21:00,2.98823,2.99226,2.98768,2.98878,10630000.0
2008-11-24 21:22:00,2.98695,2.99396,2.98695,2.98885,10000000.0
2008-11-24 21:23:00,2.99004,2.99157,2.98953,2.98959,5750000.0
2008-11-24 21:24:00,2.99184,2.99184,2.98749,2.98794,9250000.0
2008-11-24 21:25:00,2.99059,2.99059,2.98579,2.98795,9500000.0
2008-11-24 21:26:00,2.98563,2.99015,2.98563,2.98975,8000000.0
2008-11-24 21:27:00,2.98899,2.99279,2.98899,2.9891,8000000.0
2008-11-24 21:28:00,2.98755,2.98969,2.98486,2.98819,6750000.0
2008-11-24 21:29:00,2.98592,2.98897,2.98457,2.98897,6500000.0
2008-11-24 21:30:00,2.98918,2.98918,2.98368,2.98804,7750000.0
2008-11-24 21:31:00,2.98558,2.98699,2.98188,2.98216,8500000.0
2008-11-24 21:32:00,2.98344,2.98815,2.98344,2.98667,5500000.0
2008-11-24 21:33:00,2.98689,2.98906,2.98579,2.98783,5500000.0
2008-11-24 21:34:00,2.98914,2.98953,2.98533,2.98943,8250000.0
2008-11-24 21:35:00,2.98363,2.98981,2.98363,2.98829,7250000.0
2008-11-24 21:36:00,2.99085,2.99085,2.989,2.98979,6250000.0
2008-11-24 21:37:00,2.98882,2.99085,2.98608,2.99085,7500000.0
2008-11-24 21:38:00,2.98942,2.99142,2.98809,2.98887,8250000.0
2008-11-24 21:39:00,2.98934,2.99316,2.98909,2.99056,9260000.0
2008-11-24 21:40:00,2.99204,2.9921,2.9856,2.99133,5500000.0
2008-11-24 21:41:00,2.99245,2.99307,2.98802,2.98802,6000000.0
2008-11-24 21:42:00,2.99388,2.99472,2.9914,2.9914,6250000.0
2008-11-24 21:43:00,2.99374,2.99437,2.98981,2.99176,9000000.0
2008-11-24 21:44:00,2.99296,2.99296,2.98584,2.99103,8750000.0
2008-11-24 21:45:00,2.99252,2.99257,2.9891,2.9891,10630000.0
2008-11-24 21:46:00,2.99274,2.99274,2.98796,2.991,8500000.0
2008-11-24 21:47:00,2.99129,2.99234,2.98834,2.99234,8380000.0
2008-11-24 21:48:00,2.99105,2.99322,2.98724,2.99066,15500000.0
2008-11-24 21:49:00,2.99015,2.99259,2.9893,2.9893,7750000.0
2008-11-24 21:50:00,2.98471,2.9911,2.98432,2.9911,6750000.0
2008-11-24 21:51:00,2.99148,2.99302,2.98778,2.99094,5250000.0
2008-11-24 21:52:00,2.98859,2.99161,2.98859,2.99044,5750000.0
2008-11-24 21:53:00,2.99222,2.99226,2.9885,2.9885,6500000.0
2008-11-24 21:54:00,2.98855,2.98978,2.98689,2.98971,9000000.0
2008-11-24 21:55:00,2.98834,2.98996,2.98516,2.9886,10000000.0
2008-11-24 21:56:00,2.98782,2.98851,2.98474,2.98474,5250000.0
2008-11-24 21:57:00,2.98578,2.98815,2.98454,2.98454,10750000.0
2008-11-24 21:58:00,2.98804,2.98958,2.98764,2.98868,12250000.0
2008-11-24 21:59:00,2.98541,2.98795,2.98292,2.98292,8130000.0
2008-11-24 22:00:00,2.98794,2.98892,2.98106,2.9882,15130000.0
2008-11-24 22:01:00,2.98645,2.98779,2.98502,2.98696,8130000.0
2008-11-24 22:02:00,2.98425,2.98697,2.984,2.98697,7000000.0
2008-11-24 22:03:00,2.98515,2.98615,2.98166,2.98379,12500000.0
2008-11-24 22:04:00,2.98413,2.98502,2.98077,2.98349,16010000.0
2008-11-24 22:05:00,2.98095,2.98466,2.98095,2.98466,5500000.0
2008-11-24 22:06:00,2.98494,2.98661,2.98031,2.98031,5250000.0
2008-11-24 22:07:00,2.9831,2.98434,2.98001,2.98301,13000000.0
2008-11-24 22:08:00,2.98414,2.98512,2.98033,2.98444,18250000.0
2008-11-24 22:09:00,2.98462,2.98462,2.9788,2.98016,7260000.0
2008-11-24 22:10:00,2.98174,2.98325,2.97871,2.97871,20880000.0
2008-11-24 22:11:00,2.98437,2.98437,2.97938,2.98324,11750000.0
2008-11-24 22:12:00,2.98232,2.98254,2.9783,2.9783,11750000.0
2008-11-24 22:13:00,2.98079,2.98314,2.97878,2.98233,7500000.0
2008-11-24 22:14:00,2.9836,2.98453,2.97989,2.98428,9500000.0
2008-11-24 22:15:00,2.98333,2.98414,2.97989,2.98414,7500000.0
2008-11-24 22:16:00,2.98313,2.98505,2.9797,2.98431,14130000.0
2008-11-24 22:17:00,2.98273,2.98522,2.98273,2.98454,6750000.0
2008-11-24 22:18:00,2.98292,2.98414,2.9807,2.9807,8000000.0
2008-11-24 22:19:00,2.98236,2.98417,2.98017,2.98283,7750000.0
2008-11-24 22:20:00,2.98445,2.98448,2.98151,2.98235,6500000.0
2008-11-24 22:21:00,2.97905,2.98267,2.97791,2.98267,6000000.0
2008-11-24 22:22:00,2.97997,2.98345,2.97997,2.9823,8000000.0
2008-11-24 22:23:00,2.98211,2.98254,2.97682,2.98145,11130000.0
2008-11-24 22:24:00,2.98177,2.98217,2.97752,2.97992,9000000.0
2008-11-24 22:25:00,2.98197,2.98197,2.97729,2.98019,5750000.0
2008-11-24 22:26:00,2.97992,2.97992,2.97567,2.97704,10500000.0
2008-11-24 22:27:00,2.97713,2.97743,2.9735,2.97528,8750000.0
2008-11-24 22:28:00,2.97665,2.97803,2.97111,2.97803,11380000.0
2008-11-24 22:29:00,2.97697,2.97764,2.97417,2.97417,12500000.0
2008-11-24 22:30:00,2.97537,2.97788,2.97335,2.97335,6000000.0
2008-11-24 22:31:00,2.97558,2.9776,2.97494,2.9776,7000000.0
2008-11-24 22:32:00,2.97787,2.97929,2.97647,2.97929,8750000.0
2008-11-24 22:33:00,2.97941,2.98013,2.97435,2.97918,12750000.0
2008-11-24 22:34:00,2.97826,2.98086,2.97721,2.98086,6250000.0
2008-11-24 22:35:00,2.98083,2.98083,2.97576,2.97931,12500000.0
2008-11-24 22:36:00,2.98072,2.98134,2.97569,2.97859,7250000.0
2008-11-24 22:37:00,2.97751,2.97999,2.97657,2.97954,8250000.0
2008-11-24 22:38:00,2.98008,2.98151,2.97752,2.98151,5750000.0
2008-11-24 22:39:00,2.98087,2.98087,2.9752,2.9776,10500000.0
2008-11-24 22:40:00,2.97549,2.977,2.97153,2.97553,9380000.0
2008-11-24 22:41:00,2.97154,2.97471,2.97031,2.97385,8630000.0
2008-11-24 22:42:00,2.97512,2.97529,2.96824,2.97394,13630000.0
2008-11-24 22:43:00,2.97636,2.97636,2.97056,2.97056,8750000.0
2008-11-24 22:44:00,2.96955,2.97421,2.96927,2.97421,7750000.0
2008-11-24 22:45:00,2.97415,2.97522,2.97188,2.97522,9250000.0
2008-11-24 22:46:00,2.97217,2.97724,2.9706,2.97685,10130000.0
2008-11-24 22:47:00,2.97666,2.97852,2.97322,2.97557,8880000.0
2008-11-24 22:48:00,2.97762,2.97857,2.97052,2.9774,7500000.0
2008-11-24 22:49:00,2.97685,2.97717,2.97093,2.97624,10750000.0
2008-11-24 22:50:00,2.97739,2.97758,2.97455,2.97724,8500000.0
2008-11-24 22:51:00,2.97705,2.98017,2.9756,2.9789,6000000.0
2008-11-24 22:52:00,2.97882,2.98171,2.97393,2.98171,10000000.0
2008-11-24 22:53:00,2.98126,2.98326,2.97947,2.97958,9500000.0
2008-11-24 22:54:00,2.97718,2.97804,2.97436,2.97436,12500000.0
2008-11-24 22:55:00,2.9761,2.97931,2.9761,2.97797,6500000.0
2008-11-24 22:56:00,2.97766,2.97853,2.97543,2.97853,5500000.0
2008-11-24 22:57:00,2.97805,2.97841,2.97419,2.97767,13000000.0
2008-11-24 22:58:00,2.9769,2.97841,2.97573,2.97681,7630000.0
2008-11-24 22:59:00,2.97931,2.98068,2.97629,2.9799,12750000.0
2008-11-24 23:00:00,2.97935,2.97936,2.97614,2.97828,10000000.0
2008-11-24 23:01:00,2.97851,2.97906,2.97432,2.97717,7750000.0
2008-11-24 23:02:00,2.97483,2.97823,2.97302,2.97624,7000000.0
2008-11-24 23:03:00,2.97563,2.9774,2.97296,2.97684,9250000.0
2008-11-24 23:04:00,2.9769,2.978,2.97629,2.97698,7500000.0
2008-11-24 23:05:00,2.97888,2.97945,2.97583,2.97833,5500000.0
2008-11-24 23:06:00,2.97749,2.97855,2.97257,2.97699,6630000.0
2008-11-24 23:07:00,2.97834,2.97834,2.97579,2.97714,10000000.0
2008-11-24 23:08:00,2.97642,2.97642,2.97205,2.97611,8500000.0
2008-11-24 23:09:00,2.97508,2.97666,2.97252,2.97583,8750000.0
2008-11-24 23:10:00,2.97649,2.97806,2.97472,2.97626,7750000.0
2008-11-24 23:11:00,2.97766,2.97862,2.9753,2.97862,10750000.0
2008-11-24 23:12:00,2.97523,2.97771,2.97353,2.97658,10000000.0
2008-11-24 23:13:00,2.97573,2.97764,2.9736,2.97594,10250000.0
2008-11-24 23:14:00,2.97734,2.97734,2.9734,2.9734,6000000.0
2008-11-24 23:15:00,2.9767,2.97753,2.97539,2.97686,8500000.0
2008-11-24 23:16:00,2.97641,2.97746,2.97418,2.97649,7750000.0
2008-11-24 23:17:00,2.97653,2.97712,2.97514,2.97617,8250000.0
2008-11-24 23:18:00,2.97719,2.97784,2.97378,2.97641,9000000.0
2008-11-24 23:19:00,2.97627,2.97731,2.97238,2.97731,7750000.0
2008-11-24 23:20:00,2.97499,2.97749,2.97499,2.97661,8000000.0
2008-11-24 23:21:00,2.9777,2.97853,2.97229,2.97509,5750000.0
2008-11-24 23:22:00,2.97643,2.97782,2.973,2.97671,5750000.0
2008-11-24 23:23:00,2.9759,2.97814,2.97277,2.97719,6380000.0
2008-11-24 23:24:00,2.97741,2.97789,2.97486,2.97628,6500000.0
2008-11-24 23:25:00,2.97644,2.98101,2.97644,2.97928,7000000.0
2008-11-24 23:26:00,2.98043,2.98225,2.97809,2.98154,9500000.0
2008-11-24 23:27:00,2.98027,2.98108,2.97892,2.98088,8250000.0
2008-11-24 23:28:00,2.97898,2.98155,2.97642,2.98155,7750000.0
2008-11-24 23:29:00,2.97694,2.98195,2.97694,2.98113,8130000.0
2008-11-24 23:30:00,2.97531,2.98131,2.97531,2.98062,10750000.0
2008-11-24 23:31:00,2.97718,2.98125,2.97718,2.98125,5880000.0
2008-11-24 23:32:00,2.97966,2.98183,2.97828,2.98169,10000000.0
2008-11-24 23:33:00,2.98084,2.98096,2.97896,2.98055,6500000.0
2008-11-24 23:34:00,2.97792,2.98157,2.97792,2.98028,5250000.0
2008-11-24 23:35:00,2.97929,2.98119,2.97752,2.97752,9250000.0
2008-11-24 23:36:00,2.97855,2.9807,2.97855,2.97998,7750000.0
2008-11-24 23:37:00,2.97835,2.97922,2.97656,2.97855,10750000.0
2008-11-24 23:38:00,2.97903,2.9791,2.97735,2.97837,11750000.0
2008-11-24 23:39:00,2.97926,2.97934,2.97481,2.97859,7000000.0
2008-11-24 23:40:00,2.98012,2.98084,2.97751,2.97968,6630000.0
2008-11-24 23:41:00,2.9782,2.98024,2.9782,2.98016,7250000.0
2008-11-24 23:42:00,2.97896,2.98034,2.97792,2.98034,8500000.0
2008-11-24 23:43:00,2.97929,2.97929,2.97799,2.97799,5750000.0
2008-11-24 23:44:00,2.9747,2.97907,2.9747,2.97907,6250000.0
2008-11-24 23:45:00,2.97791,2.97961,2.97433,2.97961,8750000.0
2008-11-24 23:46:00,2.97679,2.97832,2.9744,2.97825,7500000.0
2008-11-24 23:47:00,2.97756,2.97854,2.9726,2.97854,6250000.0
2008-11-24 23:48:00,2.97838,2.97858,2.97371,2.97371,4880000.0
2008-11-24 23:49:00,2.97844,2.97844,2.97493,2.97723,6750000.0
2008-11-24 23:50:00,2.97659,2.9779,2.97659,2.9779,7250000.0
2008-11-24 23:51:00,2.97844,2.9788,2.97665,2.9788,9000000.0
2008-11-24 23:52:00,2.97823,2.97823,2.97407,2.97575,8750000.0
2008-11-24 23:53:00,2.97817,2.97817,2.9736,2.9773,5750000.0
2008-11-24 23:54:00,2.97689,2.97858,2.97689,2.97858,6500000.0
2008-11-24 23:55:00,2.97746,2.98168,2.97695,2.98105,8000000.0
2008-11-24 23:56:00,2.98019,2.98019,2.97849,2.97882,8500000.0
2008-11-24 23:57:00,2.97883,2.97883,2.97393,2.97741,5500000.0
2008-11-24 23:58:00,2.97735,2.97834,2.9719,2.97594,11880000.0
2008-11-24 23:59:00,2.9753,2.97738,2.97186,2.97687,5630000.0
2008-11-25 00:00:00,2.97586,2.97641,2.97236,2.97641,9000000.0
2008-11-25 00:01:00,2.97496,2.97576,2.97362,2.97509,8500000.0
2008-11-25 00:02:00,2.97789,2.97789,2.97197,2.97627,6500000.0
2008-11-25 00:03:00,2.97719,2.97822,2.97668,2.97806,7500000.0
2008-11-25 00:04:00,2.97786,2.97832,2.9742,2.97828,9380000.0
2008-11-25 00:05:00,2.97899,2.9796,2.9754,2.97767,12000000.0
2008-11-25 00:06:00,2.97868,2.97991,2.97868,2.9791,7500000.0
2008-11-25 00:07:00,2.97216,2.97974,2.96958,2.97974,9000000.0
2008-11-25 00:08:00,2.97529,2.98131,2.97529,2.98131,7000000.0
2008-11-25 00:09:00,2.98103,2.98103,2.98006,2.98027,8750000.0
2008-11-25 00:10:00,2.97827,2.97913,2.97596,2.97911,7250000.0
2008-11-25 00:11:00,2.97843,2.98101,2.97623,2.98101,9000000.0
2008-11-25 00:12:00,2.98029,2.98029,2.97498,2.98012,9500000.0
2008-11-25 00:13:00,2.97828,2.9806,2.97318,2.9806,5500000.0
2008-11-25 00:14:00,2.9806,2.9806,2.97557,2.97989,14000000.0
2008-11-25 00:15:00,2.98138,2.98138,2.97642,2.97993,8750000.0
2008-11-25 00:16:00,2.97925,2.9796,2.97432,2.97889,8000000.0
2008-11-25 00:17:00,2.97878,2.98081,2.97446,2.98081,10000000.0
2008-11-25 00:18:00,2.98059,2.98079,2.97393,2.97915,7250000.0
2008-11-25 00:19:00,2.98067,2.98121,2.9786,2.98055,9750000.0
2008-11-25 00:20:00,2.97909,2.97928,2.97407,2.97472,7750000.0
2008-11-25 00:21:00,2.9797,2.9797,2.97158,2.97387,10750000.0
2008-11-25 00:22:00,2.97919,2.98016,2.97649,2.97893,10000000.0
2008-11-25 00:23:00,2.97114,2.97985,2.97114,2.97456,8500000.0
2008-11-25 00:24:00,2.97864,2.97882,2.97356,2.97882,4880000.0
2008-11-25 00:25:00,2.98042,2.98042,2.97342,2.97772,7000000.0
2008-11-25 00:26:00,2.97829,2.97942,2.97181,2.97807,8500000.0
2008-11-25 00:27:00,2.97888,2.97888,2.97274,2.97345,8750000.0
2008-11-25 00:28:00,2.97794,2.97794,2.97059,2.97312,12000000.0
2008-11-25 00:29:00,2.97619,2.97653,2.97082,2.97353,9630000.0
2008-11-25 00:30:00,2.97798,2.97798,2.97196,2.97263,12250000.0
2008-11-25 00:31:00,2.97409,2.97779,2.97097,2.97097,12500000.0
2008-11-25 00:32:00,2.97991,2.97991,2.97386,2.97389,6500000.0
2008-11-25 00:33:00,2.9715,2.97675,2.9683,2.9683,13000000.0
2008-11-25 00:34:00,2.9779,2.9779,2.97271,2.97271,6380000.0
2008-11-25 00:35:00,2.97843,2.97971,2.97754,2.97828,6750000.0
2008-11-25 00:36:00,2.97855,2.97855,2.97321,2.97754,10750000.0
2008-11-25 00:37:00,2.9768,2.97746,2.9714,2.9714,5750000.0
2008-11-25 00:38:00,2.97895,2.97895,2.96924,2.97571,10500000.0
2008-11-25 00:39:00,2.97862,2.97862,2.96918,2.97749,9250000.0
2008-11-25 00:40:00,2.9793,2.9793,2.97541,2.9781,5250000.0
2008-11-25 00:41:00,2.97877,2.97877,2.97346,2.97602,12500000.0
2008-11-25 00:42:00,2.97382,2.97682,2.9714,2.97545,9000000.0
2008-11-25 00:43:00,2.97817,2.97817,2.97271,2.97271,5250000.0
2008-11-25 00:44:00,2.9783,2.9783,2.97404,2.97766,6250000.0
2008-11-25 00:45:00,2.97716,2.97862,2.97254,2.97254,5640000.0
2008-11-25 00:46:00,2.97833,2.97833,2.97117,2.97217,6500000.0
2008-11-25 00:47:00,2.97914,2.97914,2.97625,2.97625,9750000.0
2008-11-25 00:48:00,2.97855,2.97879,2.97652,2.97823,8250000.0
2008-11-25 00:49:00,2.97232,2.97742,2.9702,2.97742,7130000.0
2008-11-25 00:50:00,2.97734,2.97734,2.97449,2.97654,8250000.0
2008-11-25 00:51:00,2.97275,2.97799,2.97275,2.97697,8500000.0
2008-11-25 00:52:00,2.97841,2.97841,2.97327,2.97648,8250000.0
2008-11-25 00:53:00,2.9712,2.9771,2.96841,2.97532,14000000.0
2008-11-25 00:54:00,2.9768,2.9768,2.97108,2.97566,10250000.0
2008-11-25 00:55:00,2.97748,2.97748,2.9691,2.9759,7130000.0
2008-11-25 00:56:00,2.97556,2.97766,2.96957,2.97766,9000000.0
2008-11-25 00:57:00,2.97407,2.97687,2.97407,2.97549,5250000.0
2008-11-25 00:58:00,2.97741,2.97787,2.9707,2.97787,12250000.0
2008-11-25 00:59:00,2.97639,2.97639,2.97026,2.97314,5250000.0
2008-11-25 01:00:00,2.97452,2.97803,2.97346,2.97803,10500000.0
2008-11-25 01:01:00,2.9826,2.98818,2.97965,2.97965,5500000.0
2008-11-25 01:02:00,2.97872,2.97872,2.97418,2.97751,6250000.0
2008-11-25 01:03:00,2.97091,2.97729,2.97091,2.97417,6250000.0
2008-11-25 01:04:00,2.97831,2.97883,2.97394,2.97882,5500000.0
2008-11-25 01:05:00,2.97543,2.97873,2.97458,2.97738,8000000.0
2008-11-25 01:06:00,2.97134,2.97713,2.97134,2.97374,7750000.0
2008-11-25 01:07:00,2.97652,2.97859,2.97298,2.97638,5500000.0
2008-11-25 01:08:00,2.9784,2.9784,2.97337,2.97403,9500000.0
2008-11-25 01:09:00,2.97704,2.97704,2.96987,2.97335,8000000.0
2008-11-25 01:10:00,2.97522,2.97717,2.97186,2.97717,8750000.0
2008-11-25 01:11:00,2.97311,2.97706,2.97258,2.97706,7000000.0
2008-11-25 01:12:00,2.97739,2.97739,2.97393,2.97598,7000000.0
2008-11-25 01:13:00,2.9729,2.97633,2.9729,2.97318,6000000.0
2008-11-25 01:14:00,2.97815,2.97815,2.9757,2.97788,11250000.0
2008-11-25 01:15:00,2.97633,2.97894,2.97378,2.97667,5500000.0
2008-11-25 01:16:00,2.97674,2.97726,2.9729,2.97459,9500000.0
2008-11-25 01:17:00,2.9791,2.97917,2.97766,2.97766,7750000.0
2008-11-25 01:18:00,2.97708,2.97951,2.97501,2.97951,5750000.0
2008-11-25 01:19:00,2.97643,2.97938,2.97329,2.97938,9000000.0
2008-11-25 01:20:00,2.97441,2.97924,2.97441,2.97851,13750000.0
2008-11-25 01:21:00,2.97819,2.97819,2.97568,2.97588,10500000.0
2008-11-25 01:22:00,2.97689,2.97981,2.97601,2.97928,6250000.0
2008-11-25 01:23:00,2.97941,2.97986,2.97521,2.97885,9750000.0
2008-11-25 01:24:00,2.97471,2.97563,2.97333,2.97563,7500000.0
2008-11-25 01:25:00,2.97885,2.97936,2.97411,2.979,8500000.0
2008-11-25 01:26:00,2.97561,2.97918,2.97535,2.97822,6500000.0
2008-11-25 01:27:00,2.98037,2.98037,2.97692,2.98002,10130000.0
2008-11-25 01:28:00,2.98034,2.98243,2.97328,2.98243,18630000.0
2008-11-25 01:29:00,2.98083,2.98083,2.97253,2.97253,6380000.0
2008-11-25 01:30:00,2.97734,2.98123,2.97517,2.98011,10750000.0
2008-11-25 01:31:00,2.97775,2.98127,2.97596,2.97928,15750000.0
2008-11-25 01:32:00,2.97608,2.98175,2.97608,2.98091,6000000.0
2008-11-25 01:33:00,2.98111,2.98242,2.9739,2.98242,22630000.0
2008-11-25 01:34:00,2.97945,2.97982,2.97575,2.97701,9250000.0
2008-11-25 01:35:00,2.97686,2.98118,2.97686,2.98103,6000000.0
2008-11-25 01:36:00,2.97868,2.98123,2.97676,2.98123,5250000.0
2008-11-25 01:37:00,2.9811,2.98169,2.97374,2.98081,8750000.0
2008-11-25 01:38:00,2.98228,2.98235,2.97886,2.98135,7000000.0
2008-11-25 01:39:00,2.98094,2.98178,2.97776,2.98178,9000000.0
2008-11-25 01:40:00,2.98107,2.98262,2.98047,2.98146,6750000.0
2008-11-25 01:41:00,2.97774,2.98138,2.97679,2.98068,10500000.0
2008-11-25 01:42:00,2.97795,2.98263,2.97756,2.98263,8000000.0
2008-11-25 01:43:00,2.9822,2.9822,2.97912,2.98191,6000000.0
2008-11-25 01:44:00,2.97978,2.98186,2.97891,2.98117,7500000.0
2008-11-25 01:45:00,2.9811,2.9827,2.9764,2.98194,5750000.0
2008-11-25 01:46:00,2.98033,2.98256,2.9801,2.98151,6750000.0
2008-11-25 01:47:00,2.98125,2.98272,2.97856,2.98272,8000000.0
2008-11-25 01:48:00,2.98234,2.98234,2.97783,2.97783,10130000.0
2008-11-25 01:49:00,2.98204,2.98249,2.97885,2.98211,8500000.0
2008-11-25 01:50:00,2.97845,2.98223,2.97754,2.98223,6250000.0
2008-11-25 01:51:00,2.98105,2.98306,2.98105,2.98216,8130000.0
2008-11-25 01:52:00,2.98214,2.98216,2.9774,2.98216,5500000.0
2008-11-25 01:53:00,2.97998,2.98136,2.9788,2.9789,6000000.0
2008-11-25 01:54:00,2.97473,2.98195,2.97457,2.98195,8500000.0
2008-11-25 01:55:00,2.98109,2.98378,2.97665,2.98288,7000000.0
2008-11-25 01:56:00,2.98311,2.98384,2.98171,2.98339,8500000.0
2008-11-25 01:57:00,2.97939,2.98276,2.97939,2.98276,9250000.0
2008-11-25 01:58:00,2.98421,2.98421,2.98364,2.98364,5500000.0
2008-11-25 02:01:00,2.98364,2.9848,2.98072,2.98428,8000000.0
2008-11-25 02:02:00,2.9848,2.98498,2.98119,2.98498,14250000.0
2008-11-25 02:03:00,2.98426,2.98489,2.9802,2.98225,6250000.0
2008-11-25 02:04:00,2.98184,2.98413,2.98074,2.98148,15500000.0
2008-11-25 02:05:00,2.98155,2.98423,2.9813,2.98423,6500000.0
2008-11-25 02:06:00,2.98059,2.98393,2.98059,2.98393,8500000.0
2008-11-25 02:07:00,2.98385,2.98457,2.97892,2.98455,12250000.0
2008-11-25 02:08:00,2.98261,2.98506,2.98261,2.98506,5500000.0
2008-11-25 02:09:00,2.98478,2.98602,2.98337,2.98358,10630000.0
2008-11-25 02:10:00,2.98516,2.98682,2.98405,2.98676,10500000.0
2008-11-25 02:11:00,2.98483,2.9874,2.98281,2.98281,9000000.0
2008-11-25 02:12:00,2.98855,2.98855,2.98713,2.98849,12750000.0
2008-11-25 02:13:00,2.98402,2.98759,2.98302,2.98605,8500000.0
2008-11-25 02:14:00,2.98791,2.98853,2.98127,2.98645,11000000.0
2008-11-25 02:15:00,2.98862,2.98905,2.98236,2.9879,14880000.0
2008-11-25 02:16:00,2.98677,2.98718,2.98139,2.98673,8380000.0
2008-11-25 02:17:00,2.98163,2.98687,2.98163,2.98687,8380000.0
2008-11-25 02:18:00,2.98807,2.9883,2.98409,2.9883,10000000.0
2008-11-25 02:19:00,2.98568,2.98804,2.98568,2.98742,7750000.0
2008-11-25 02:20:00,2.98857,2.98857,2.9844,2.98812,5880000.0
2008-11-25 02:21:00,2.98854,2.98854,2.9874,2.98853,7500000.0
2008-11-25 02:22:00,2.98779,2.98782,2.98696,2.98752,5500000.0
2008-11-25 02:23:00,2.98715,2.9875,2.98462,2.98679,10000000.0
2008-11-25 02:24:00,2.98648,2.9882,2.98428,2.98689,10500000.0
2008-11-25 02:25:00,2.98547,2.98713,2.98245,2.98245,10750000.0
2008-11-25 02:26:00,2.9861,2.9861,2.98157,2.98587,5630000.0
2008-11-25 02:27:00,2.98605,2.98605,2.98032,2.98554,11500000.0
2008-11-25 02:28:00,2.98506,2.98554,2.98125,2.98536,7500000.0
2008-11-25 02:29:00,2.98132,2.98534,2.98132,2.98289,8630000.0
2008-11-25 02:30:00,2.98249,2.98461,2.98089,2.98429,7260000.0
2008-11-25 02:31:00,2.98511,2.98576,2.98181,2.98576,10500000.0
2008-11-25 02:32:00,2.98521,2.9858,2.98247,2.98309,9260000.0
2008-11-25 02:33:00,2.9802,2.9858,2.97958,2.97958,14130000.0
2008-11-25 02:34:00,2.98576,2.98644,2.98114,2.9853,12500000.0
2008-11-25 02:35:00,2.98287,2.98692,2.98287,2.98348,8250000.0
2008-11-25 02:36:00,2.98766,2.98811,2.97952,2.9831,8500000.0
2008-11-25 02:37:00,2.98603,2.98778,2.98347,2.98613,6250000.0
2008-11-25 02:38:00,2.98218,2.98654,2.98197,2.98526,8130000.0
2008-11-25 02:39:00,2.98712,2.98712,2.98426,2.98683,6250000.0
2008-11-25 02:40:00,2.98817,2.98908,2.98595,2.98595,12000000.0
2008-11-25 02:41:00,2.98582,2.99062,2.98488,2.98869,8260000.0
2008-11-25 02:42:00,2.98739,2.98953,2.98554,2.98922,11750000.0
2008-11-25 02:43:00,2.98882,2.98903,2.98562,2.98816,10000000.0
2008-11-25 02:44:00,2.98984,2.99035,2.98838,2.98952,9250000.0
2008-11-25 02:45:00,2.98925,2.98971,2.98386,2.98971,6500000.0
2008-11-25 02:46:00,2.98461,2.98942,2.98461,2.98847,5750000.0
2008-11-25 02:47:00,2.98937,2.98946,2.98704,2.98704,9500000.0
2008-11-25 02:48:00,2.98934,2.98996,2.98431,2.98949,16500000.0
2008-11-25 02:49:00,2.98517,2.99008,2.98517,2.99008,5500000.0
2008-11-25 02:50:00,2.99068,2.99068,2.98649,2.9869,7380000.0
2008-11-25 02:51:00,2.99004,2.99016,2.9881,2.9901,7000000.0
2008-11-25 02:52:00,2.9878,2.99127,2.9878,2.99119,12380000.0
2008-11-25 02:53:00,2.99062,2.9915,2.99013,2.9913,7000000.0
2008-11-25 02:54:00,2.98996,2.99251,2.98918,2.99051,5630000.0
2008-11-25 02:55:00,2.99144,2.99276,2.99115,2.99275,7000000.0
2008-11-25 02:56:00,2.99086,2.99189,2.98981,2.99033,12000000.0
2008-11-25 02:57:00,2.99018,2.99275,2.98888,2.99134,13250000.0
2008-11-25 02:58:00,2.99257,2.99257,2.98816,2.99128,11630000.0
2008-11-25 02:59:00,2.99227,2.99312,2.9894,2.99269,19260000.0
2008-11-25 03:00:00,2.99115,2.99228,2.98759,2.99149,5500000.0
2008-11-25 03:01:00,2.99044,2.99207,2.98785,2.99103,15750000.0
2008-11-25 03:02:00,2.99048,2.99078,2.98864,2.98949,8250000.0
2008-11-25 03:03:00,2.99106,2.99106,2.98798,2.99032,9750000.0
2008-11-25 03:04:00,2.99097,2.99167,2.98945,2.98945,7250000.0
2008-11-25 03:05:00,2.99114,2.99114,2.98817,2.99001,14500000.0
2008-11-25 03:06:00,2.98913,2.99198,2.98686,2.99014,10000000.0
2008-11-25 03:07:00,2.99073,2.99201,2.98934,2.99189,5750000.0
2008-11-25 03:08:00,2.99363,2.99415,2.99114,2.99415,10000000.0
2008-11-25 03:09:00,2.99452,2.99511,2.99344,2.99511,7630000.0
2008-11-25 03:10:00,2.99335,2.9955,2.99283,2.99495,9000000.0
2008-11-25 03:11:00,2.99506,2.99506,2.98898,2.98985,12130000.0
2008-11-25 03:12:00,2.99524,2.99558,2.99109,2.99558,7750000.0
2008-11-25 03:13:00,2.99503,2.99582,2.99234,2.99398,9000000.0
2008-11-25 03:14:00,2.99641,2.99687,2.99405,2.99405,10000000.0
2008-11-25 03:15:00,2.99285,2.99668,2.99264,2.99388,8250000.0
2008-11-25 03:16:00,2.99503,2.99752,2.99353,2.9937,9130000.0
2008-11-25 03:17:00,2.99455,2.99455,2.99076,2.99331,6250000.0
2008-11-25 03:18:00,2.99364,2.99395,2.99055,2.99166,5500000.0
2008-11-25 03:19:00,2.99445,2.99445,2.99226,2.99232,7500000.0
2008-11-25 03:20:00,2.99394,2.99394,2.99174,2.99386,10000000.0
2008-11-25 03:21:00,2.9931,2.99312,2.9892,2.99045,7750000.0
2008-11-25 03:22:00,2.99316,2.9932,2.98811,2.98811,11250000.0
2008-11-25 03:23:00,2.99364,2.99364,2.9878,2.99257,6250000.0
2008-11-25 03:24:00,2.99094,2.99289,2.98601,2.98729,13880000.0
2008-11-25 03:25:00,2.99146,2.99146,2.98546,2.9892,8500000.0
2008-11-25 03:26:00,2.99091,2.99093,2.98987,2.9908,6500000.0
2008-11-25 03:27:00,2.99004,2.99004,2.9851,2.9885,10250000.0
2008-11-25 03:28:00,2.98898,2.99007,2.98613,2.98914,5500000.0
2008-11-25 03:29:00,2.98828,2.99058,2.98823,2.99058,7500000.0
2008-11-25 03:30:00,2.99106,2.99352,2.98871,2.9915,8000000.0
2008-11-25 03:31:00,2.99022,2.99097,2.98683,2.99002,7750000.0
2008-11-25 03:32:00,2.98946,2.99051,2.98739,2.98925,11130000.0
2008-11-25 03:33:00,2.98601,2.99105,2.98601,2.99021,12250000.0
2008-11-25 03:34:00,2.9895,2.99093,2.98659,2.98845,9630000.0
2008-11-25 03:35:00,2.99097,2.99097,2.98832,2.99011,7250000.0
2008-11-25 03:36:00,2.98912,2.99136,2.98788,2.99136,7250000.0
2008-11-25 03:37:00,2.99153,2.99201,2.9898,2.98992,8000000.0
2008-11-25 03:38:00,2.98963,2.9917,2.98677,2.98677,5880000.0
2008-11-25 03:39:00,2.99239,2.99282,2.99003,2.99222,12750000.0
2008-11-25 03:40:00,2.98817,2.99281,2.98817,2.99281,9250000.0
2008-11-25 03:41:00,2.99197,2.99259,2.98891,2.98891,11250000.0
2008-11-25 03:42:00,2.99035,2.99264,2.98964,2.99264,9250000.0
2008-11-25 03:43:00,2.99325,2.99424,2.99,2.99,8000000.0
2008-11-25 03:44:00,2.99152,2.99305,2.98818,2.98991,5500000.0
2008-11-25 03:45:00,2.99308,2.99328,2.99055,2.99145,6880000.0
2008-11-25 03:46:00,2.99222,2.99367,2.99102,2.99142,13250000.0
2008-11-25 03:47:00,2.99256,2.99256,2.98897,2.98897,6750000.0
2008-11-25 03:48:00,2.99248,2.99268,2.9887,2.99131,9750000.0
2008-11-25 03:49:00,2.99249,2.99375,2.99224,2.99347,6500000.0
2008-11-25 03:50:00,2.9897,2.99425,2.9897,2.99115,5500000.0
2008-11-25 03:51:00,2.99281,2.99519,2.99048,2.99368,14380000.0
2008-11-25 03:52:00,2.99436,2.99477,2.99038,2.99151,13000000.0
2008-11-25 03:53:00,2.99564,2.99564,2.99245,2.99309,9250000.0
2008-11-25 03:54:00,2.99419,2.99501,2.98997,2.99493,7500000.0
2008-11-25 03:55:00,2.99444,2.99444,2.98865,2.99393,14130000.0
2008-11-25 03:56:00,2.99359,2.9963,2.99236,2.99532,11000000.0
2008-11-25 03:57:00,2.99058,2.99412,2.99058,2.9932,6750000.0
2008-11-25 03:58:00,2.99319,2.99319,2.98868,2.9923,7500000.0
2008-11-25 03:59:00,2.99259,2.99259,2.9902,2.99073,7000000.0
2008-11-25 04:00:00,2.99067,2.99067,2.9884,2.98957,7250000.0
2008-11-25 04:01:00,2.98955,2.99028,2.9878,2.98859,8000000.0
2008-11-25 04:02:00,2.98871,2.99062,2.98871,2.98985,10000000.0
2008-11-25 04:03:00,2.9869,2.99011,2.98476,2.98704,8750000.0
2008-11-25 04:04:00,2.99199,2.99199,2.98822,2.98822,5250000.0
2008-11-25 04:05:00,2.99194,2.99194,2.99035,2.99088,7750000.0
2008-11-25 04:06:00,2.99152,2.99152,2.98985,2.99063,6750000.0
2008-11-25 04:07:00,2.99125,2.9917,2.98856,2.9917,9750000.0
2008-11-25 04:08:00,2.99096,2.99203,2.98644,2.99048,9250000.0
2008-11-25 04:09:00,2.99229,2.99229,2.99033,2.99141,6250000.0
2008-11-25 04:10:00,2.98717,2.99127,2.98717,2.99074,8500000.0
2008-11-25 04:11:00,2.98905,2.99221,2.98905,2.99033,8750000.0
2008-11-25 04:12:00,2.99108,2.99119,2.98929,2.99054,11250000.0
2008-11-25 04:13:00,2.98866,2.99119,2.98491,2.98707,16750000.0
2008-11-25 04:14:00,2.99,2.99,2.98678,2.98857,5500000.0
2008-11-25 04:15:00,2.99029,2.99029,2.98683,2.9878,7380000.0
2008-11-25 04:16:00,2.98811,2.9887,2.9852,2.9852,8500000.0
2008-11-25 04:17:00,2.98856,2.98946,2.98788,2.98946,6250000.0
2008-11-25 04:18:00,2.98824,2.99048,2.98671,2.98951,15500000.0
2008-11-25 04:19:00,2.99003,2.99003,2.98487,2.98909,10000000.0
2008-11-25 04:20:00,2.98839,2.99063,2.98663,2.9902,7750000.0
2008-11-25 04:21:00,2.98799,2.99021,2.98675,2.98938,10000000.0
2008-11-25 04:22:00,2.9901,2.9901,2.98714,2.98714,7750000.0
2008-11-25 04:23:00,2.98834,2.99008,2.98629,2.99008,9750000.0
2008-11-25 04:24:00,2.98895,2.98993,2.98733,2.98806,8380000.0
2008-11-25 04:25:00,2.98889,2.98966,2.98557,2.9869,6250000.0
2008-11-25 04:26:00,2.98835,2.98969,2.98433,2.98433,7750000.0
2008-11-25 04:27:00,2.98931,2.98956,2.98778,2.98956,10000000.0
2008-11-25 04:28:00,2.98937,2.98937,2.98463,2.98666,9250000.0
2008-11-25 04:29:00,2.98849,2.98867,2.98712,2.9879,6500000.0
2008-11-25 04:30:00,2.98682,2.9884,2.98438,2.98676,9880000.0
2008-11-25 04:31:00,2.98772,2.98805,2.98388,2.98388,9510000.0
2008-11-25 04:32:00,2.98836,2.98836,2.98605,2.98699,5500000.0
2008-11-25 04:33:00,2.98605,2.98731,2.98115,2.9861,7750000.0
2008-11-25 04:34:00,2.98193,2.98748,2.98148,2.98323,11500000.0
2008-11-25 04:35:00,2.98726,2.98747,2.98314,2.98613,7000000.0
2008-11-25 04:36:00,2.9877,2.98888,2.98517,2.98565,9500000.0
2008-11-25 04:37:00,2.98827,2.98957,2.98669,2.98838,9000000.0
2008-11-25 04:38:00,2.98812,2.98885,2.98689,2.98811,6750000.0
2008-11-25 04:39:00,2.9885,2.9895,2.98432,2.98622,10750000.0
2008-11-25 04:40:00,2.98753,2.99037,2.98551,2.98879,9000000.0
2008-11-25 04:41:00,2.99104,2.99256,2.98766,2.9918,14500000.0
2008-11-25 04:42:00,2.99056,2.99177,2.98633,2.98633,10000000.0
2008-11-25 04:43:00,2.99057,2.9908,2.98789,2.98911,8750000.0
2008-11-25 04:44:00,2.99026,2.99098,2.9893,2.99057,9000000.0
2008-11-25 04:45:00,2.99119,2.99126,2.9861,2.98863,9250000.0
2008-11-25 04:46:00,2.98961,2.99229,2.98961,2.99033,9880000.0
2008-11-25 04:47:00,2.98852,2.99216,2.98817,2.9888,8750000.0
2008-11-25 04:48:00,2.99152,2.99272,2.98723,2.98723,10250000.0
2008-11-25 04:49:00,2.98964,2.99176,2.98835,2.98887,9880000.0
2008-11-25 04:50:00,2.99067,2.99067,2.98501,2.99002,11750000.0
2008-11-25 04:51:00,2.99121,2.99225,2.98839,2.98839,6750000.0
2008-11-25 04:52:00,2.9908,2.99103,2.98694,2.9905,9130000.0
2008-11-25 04:53:00,2.99215,2.99251,2.98918,2.99169,6750000.0
2008-11-25 04:54:00,2.9925,2.99309,2.99091,2.99178,7750000.0
2008-11-25 04:55:00,2.99282,2.99313,2.98713,2.98713,8880000.0
2008-11-25 04:56:00,2.99173,2.99292,2.9892,2.99281,8250000.0
2008-11-25 04:57:00,2.99247,2.99352,2.98899,2.99279,9250000.0
2008-11-25 04:58:00,2.99304,2.99304,2.98733,2.98779,10130000.0
2008-11-25 04:59:00,2.99423,2.99423,2.99024,2.99372,12000000.0
2008-11-25 05:00:00,2.99365,2.99375,2.9895,2.9914,11380000.0
2008-11-25 05:01:00,2.99352,2.99352,2.99173,2.99173,6250000.0
2008-11-25 05:02:00,2.99338,2.99351,2.99152,2.99349,8000000.0
2008-11-25 05:03:00,2.99246,2.99253,2.99077,2.99169,7750000.0
2008-11-25 05:04:00,2.99258,2.99258,2.98863,2.98925,17880000.0
2008-11-25 05:05:00,2.99083,2.9911,2.98565,2.98807,19000000.0
2008-11-25 05:06:00,2.98958,2.99184,2.98642,2.99184,11380000.0
2008-11-25 05:07:00,2.99241,2.99328,2.99224,2.99289,7250000.0
2008-11-25 05:08:00,2.98891,2.99246,2.98782,2.99174,7250000.0
2008-11-25 05:09:00,2.99234,2.99251,2.98814,2.98974,11250000.0
2008-11-25 05:10:00,2.99261,2.99277,2.99046,2.99125,8000000.0
2008-11-25 05:11:00,2.99206,2.99254,2.99019,2.99183,9630000.0
2008-11-25 05:12:00,2.99155,2.99215,2.98914,2.99032,14250000.0
2008-11-25 05:13:00,2.99234,2.99267,2.98959,2.98959,10250000.0
2008-11-25 05:14:00,2.98825,2.99365,2.98825,2.99328,5750000.0
2008-11-25 05:15:00,2.99276,2.99302,2.9895,2.99301,7500000.0
2008-11-25 05:16:00,2.99243,2.99319,2.98892,2.99319,14000000.0
2008-11-25 05:17:00,2.99301,2.99417,2.99297,2.99365,7260000.0
2008-11-25 05:18:00,2.99144,2.99276,2.9881,2.99143,7750000.0
2008-11-25 05:19:00,2.99307,2.99307,2.99141,2.99222,6000000.0
2008-11-25 05:20:00,2.99332,2.99356,2.98975,2.99185,14250000.0
2008-11-25 05:21:00,2.99304,2.99304,2.98935,2.99135,21500000.0
2008-11-25 05:22:00,2.99286,2.99293,2.98958,2.98958,7250000.0
2008-11-25 05:23:00,2.99128,2.99216,2.98778,2.99216,5880000.0
2008-11-25 05:24:00,2.99191,2.99443,2.98808,2.99443,7250000.0
2008-11-25 05:25:00,2.99279,2.99506,2.99216,2.99332,10500000.0
2008-11-25 05:26:00,2.99416,2.99442,2.98945,2.99246,8750000.0
2008-11-25 05:27:00,2.99456,2.99456,2.99182,2.99182,15250000.0
2008-11-25 05:28:00,2.9942,2.99472,2.99252,2.99472,8000000.0
2008-11-25 05:29:00,2.99151,2.99726,2.99151,2.99726,8500000.0
2008-11-25 05:30:00,2.99738,2.99829,2.99299,2.99731,8000000.0
2008-11-25 05:31:00,2.99721,2.99881,2.99642,2.99881,7000000.0
2008-11-25 05:32:00,2.99983,2.99983,2.99391,2.99903,7750000.0
2008-11-25 05:33:00,2.99898,2.99968,2.99851,2.99968,6250000.0
2008-11-25 05:34:00,2.99811,2.99835,2.99402,2.99745,10500000.0
2008-11-25 05:35:00,2.99622,2.99847,2.99334,2.99782,7750000.0
2008-11-25 05:36:00,2.99802,2.99813,2.99638,2.9966,7250000.0
2008-11-25 05:37:00,2.9961,2.99686,2.99477,2.99558,5750000.0
2008-11-25 05:38:00,2.99458,2.99716,2.99365,2.99626,15630000.0
2008-11-25 05:39:00,2.9952,2.99698,2.98959,2.99696,10250000.0
2008-11-25 05:40:00,2.99692,2.99692,2.99495,2.99627,7750000.0
2008-11-25 05:41:00,2.99554,2.99665,2.99476,2.99598,6500000.0
2008-11-25 05:42:00,2.99605,2.99869,2.99179,2.99856,8750000.0
2008-11-25 05:43:00,2.99862,2.99897,2.99418,2.99674,5750000.0
2008-11-25 05:44:00,2.99452,2.999,2.99442,2.99743,10000000.0
2008-11-25 05:45:00,2.9951,2.99817,2.99302,2.99817,8500000.0
2008-11-25 05:46:00,2.99715,2.99715,2.99133,2.99257,11500000.0
2008-11-25 05:47:00,2.99318,2.99471,2.98923,2.98923,5250000.0
2008-11-25 05:48:00,2.98903,2.99597,2.98857,2.99597,9130000.0
2008-11-25 05:49:00,2.99654,2.99654,2.99392,2.99477,6260000.0
2008-11-25 05:50:00,2.99393,2.9956,2.98847,2.98978,5880000.0
2008-11-25 05:51:00,2.99377,2.99495,2.99099,2.99433,13880000.0
2008-11-25 05:52:00,2.99425,2.9943,2.99101,2.99427,7000000.0
2008-11-25 05:53:00,2.99499,2.99598,2.99084,2.99532,14000000.0
2008-11-25 05:54:00,2.9963,2.9963,2.99498,2.9959,7500000.0
2008-11-25 05:55:00,2.9935,2.99624,2.99177,2.99522,8880000.0
2008-11-25 05:56:00,2.99607,2.99619,2.99284,2.99412,9000000.0
2008-11-25 05:57:00,2.99475,2.99649,2.9928,2.99307,6500000.0
2008-11-25 05:58:00,2.99538,2.99687,2.99538,2.99648,8130000.0
2008-11-25 05:59:00,2.99497,2.99781,2.99497,2.99781,6500000.0
2008-11-25 06:00:00,2.99439,2.99929,2.99439,2.99902,8500000.0
2008-11-25 06:01:00,2.99982,2.99982,2.99732,2.99889,10750000.0
2008-11-25 06:02:00,2.99657,2.99706,2.99225,2.99316,10630000.0
2008-11-25 06:03:00,2.99193,2.99512,2.99164,2.99363,9250000.0
2008-11-25 06:04:00,2.99475,2.99529,2.98802,2.98841,9250000.0
2008-11-25 06:05:00,2.99218,2.99267,2.98931,2.99014,7500000.0
2008-11-25 06:06:00,2.98889,2.99292,2.98889,2.99225,9250000.0
2008-11-25 06:07:00,2.99302,2.99302,2.9875,2.98955,6250000.0
2008-11-25 06:08:00,2.99067,2.99183,2.98751,2.99179,10880000.0
2008-11-25 06:09:00,2.99067,2.99308,2.98684,2.99077,8500000.0
2008-11-25 06:10:00,2.99025,2.99135,2.9868,2.98949,9000000.0
2008-11-25 06:11:00,2.99006,2.99039,2.98714,2.98912,10630000.0
2008-11-25 06:12:00,2.99008,2.992,2.98634,2.99033,9250000.0
2008-11-25 06:13:00,2.98882,2.99121,2.98761,2.98761,9250000.0
2008-11-25 06:14:00,2.98762,2.99136,2.98709,2.99021,10880000.0
2008-11-25 06:15:00,2.98863,2.99213,2.98778,2.99017,6500000.0
2008-11-25 06:16:00,2.99144,2.99187,2.98824,2.99157,15750000.0
2008-11-25 06:17:00,2.99165,2.99218,2.98942,2.99057,8380000.0
2008-11-25 06:18:00,2.99235,2.99237,2.98745,2.99116,7500000.0
2008-11-25 06:19:00,2.9891,2.99119,2.9891,2.98991,8500000.0
2008-11-25 06:20:00,2.9891,2.99191,2.98577,2.98943,12250000.0
2008-11-25 06:21:00,2.99098,2.99207,2.98896,2.98896,7750000.0
2008-11-25 06:22:00,2.99159,2.99338,2.98945,2.99281,10880000.0
2008-11-25 06:23:00,2.98993,2.99429,2.98993,2.99117,5500000.0
2008-11-25 06:24:00,2.9876,2.99257,2.9876,2.99011,11750000.0
2008-11-25 06:25:00,2.99294,2.99294,2.98864,2.98975,8380000.0
2008-11-25 06:26:00,2.98937,2.99262,2.98831,2.9922,12130000.0
2008-11-25 06:27:00,2.99248,2.99343,2.9888,2.99343,8750000.0
2008-11-25 06:28:00,2.99133,2.99133,2.98635,2.98846,7130000.0
2008-11-25 06:29:00,2.99174,2.99197,2.98789,2.99108,7000000.0
2008-11-25 06:30:00,2.98894,2.99114,2.98792,2.98792,10760000.0
2008-11-25 06:31:00,2.99225,2.99225,2.98684,2.98923,9130000.0
2008-11-25 06:32:00,2.98948,2.99093,2.98707,2.98907,7880000.0
2008-11-25 06:33:00,2.99193,2.99278,2.98881,2.9912,6000000.0
2008-11-25 06:34:00,2.9925,2.9925,2.98755,2.98755,10250000.0
2008-11-25 06:35:00,2.99039,2.99039,2.98452,2.98897,10750000.0
2008-11-25 06:36:00,2.9917,2.9917,2.98709,2.99144,7750000.0
2008-11-25 06:37:00,2.99139,2.99186,2.98821,2.99069,9750000.0
2008-11-25 06:38:00,2.98883,2.99356,2.98806,2.99185,10000000.0
2008-11-25 06:39:00,2.99117,2.99468,2.99047,2.9921,9380000.0
2008-11-25 06:40:00,2.99186,2.9941,2.99111,2.9941,9000000.0
2008-11-25 06:41:00,2.99363,2.99491,2.98941,2.99131,10250000.0
2008-11-25 06:42:00,2.99038,2.99236,2.98803,2.9902,6250000.0
2008-11-25 06:43:00,2.99051,2.99293,2.99002,2.99027,11250000.0
2008-11-25 06:44:00,2.98803,2.99239,2.98803,2.98975,5500000.0
2008-11-25 06:45:00,2.99252,2.99252,2.98741,2.98888,11500000.0
2008-11-25 06:46:00,2.98989,2.99025,2.98583,2.98853,7750000.0
2008-11-25 06:47:00,2.99103,2.99113,2.98408,2.99113,11750000.0
2008-11-25 06:48:00,2.9895,2.99178,2.98644,2.98644,10010000.0
2008-11-25 06:49:00,2.99119,2.99218,2.98788,2.98946,12750000.0
2008-11-25 06:50:00,2.98785,2.98926,2.98408,2.98408,9500000.0
2008-11-25 06:51:00,2.98933,2.98982,2.98669,2.98938,6250000.0
2008-11-25 06:52:00,2.98855,2.98921,2.98643,2.98677,8500000.0
2008-11-25 06:53:00,2.98738,2.9912,2.98479,2.9912,10000000.0
2008-11-25 06:54:00,2.99097,2.99324,2.98712,2.99091,14000000.0
2008-11-25 06:55:00,2.99274,2.99274,2.98721,2.99095,19750000.0
2008-11-25 06:56:00,2.99414,2.99414,2.99028,2.99272,5250000.0
2008-11-25 06:57:00,2.99238,2.9927,2.98928,2.9927,10250000.0
2008-11-25 06:58:00,2.9885,2.99325,2.9885,2.99276,5750000.0
2008-11-25 06:59:00,2.99117,2.99326,2.99065,2.99326,6250000.0
2008-11-25 07:00:00,2.99162,2.99308,2.98957,2.99226,6750000.0
2008-11-25 07:01:00,2.99334,2.99334,2.99002,2.99153,7750000.0
2008-11-25 07:02:00,2.99284,2.99284,2.988,2.99114,7750000.0
2008-11-25 07:03:00,2.99129,2.99252,2.98868,2.99123,6500000.0
2008-11-25 07:04:00,2.99247,2.99256,2.98898,2.99163,10880000.0
2008-11-25 07:05:00,2.98807,2.99476,2.98807,2.98847,12750000.0
2008-11-25 07:06:00,2.98993,2.99166,2.98716,2.99158,5250000.0
2008-11-25 07:07:00,2.98798,2.99233,2.98798,2.99171,7750000.0
2008-11-25 07:08:00,2.99216,2.99232,2.98969,2.99101,8250000.0
2008-11-25 07:09:00,2.993,2.993,2.9904,2.99196,13250000.0
2008-11-25 07:10:00,2.99208,2.99285,2.989,2.99273,15000000.0
2008-11-25 07:11:00,2.99153,2.99188,2.98989,2.9903,7500000.0
2008-11-25 07:12:00,2.98899,2.99155,2.98818,2.9906,8500000.0
2008-11-25 07:13:00,2.99062,2.99089,2.98563,2.98563,8000000.0
2008-11-25 07:14:00,2.99046,2.99148,2.98866,2.98992,5750000.0
2008-11-25 07:15:00,2.99196,2.99267,2.98825,2.98825,8750000.0
2008-11-25 07:16:00,2.99063,2.99244,2.98916,2.99145,6750000.0
2008-11-25 07:17:00,2.99049,2.99077,2.98566,2.98566,7000000.0
2008-11-25 07:18:00,2.99055,2.9909,2.98868,2.98909,11880000.0
2008-11-25 07:19:00,2.98618,2.99023,2.98618,2.98722,5880000.0
2008-11-25 07:20:00,2.98862,2.99071,2.98862,2.9899,5500000.0
2008-11-25 07:21:00,2.98988,2.99003,2.98486,2.9895,12380000.0
2008-11-25 07:22:00,2.9908,2.99113,2.9865,2.99017,13750000.0
2008-11-25 07:23:00,2.99153,2.99237,2.99117,2.99221,13000000.0
2008-11-25 07:24:00,2.99038,2.99168,2.98844,2.98878,6500000.0
2008-11-25 07:25:00,2.9936,2.9939,2.98821,2.99289,11500000.0
2008-11-25 07:26:00,2.99139,2.99327,2.98954,2.98954,10130000.0
2008-11-25 07:27:00,2.99002,2.99375,2.98886,2.99323,11130000.0
2008-11-25 07:28:00,2.99279,2.99279,2.9873,2.98881,16750000.0
2008-11-25 07:29:00,2.99271,2.99271,2.98981,2.99186,8500000.0
2008-11-25 07:30:00,2.99283,2.99376,2.99003,2.99003,9000000.0
2008-11-25 07:31:00,2.99104,2.99279,2.98983,2.99248,20250000.0
2008-11-25 07:32:00,2.99244,2.99371,2.98895,2.99307,6500000.0
2008-11-25 07:33:00,2.99395,2.99454,2.9922,2.99387,6500000.0
2008-11-25 07:34:00,2.99003,2.99411,2.99003,2.99126,7750000.0
2008-11-25 07:35:00,2.99106,2.99355,2.98681,2.99112,8500000.0
2008-11-25 07:36:00,2.98896,2.99225,2.98875,2.98989,6750000.0
2008-11-25 07:37:00,2.99171,2.99209,2.98775,2.98775,9750000.0
2008-11-25 07:38:00,2.99215,2.99258,2.98847,2.99099,17130000.0
2008-11-25 07:39:00,2.98866,2.9933,2.98866,2.99222,5750000.0
2008-11-25 07:40:00,2.99257,2.99257,2.99034,2.99112,12630000.0
2008-11-25 07:41:00,2.99315,2.99315,2.99062,2.99288,9500000.0
2008-11-25 07:42:00,2.98781,2.99316,2.98781,2.99156,11000000.0
2008-11-25 07:43:00,2.99375,2.99388,2.99042,2.99388,8250000.0
2008-11-25 07:44:00,2.98865,2.99231,2.98861,2.99231,7630000.0
2008-11-25 07:45:00,2.98699,2.99295,2.98699,2.99259,10000000.0
2008-11-25 07:46:00,2.98895,2.99255,2.98746,2.99188,10250000.0
2008-11-25 07:47:00,2.99073,2.99254,2.99073,2.99155,7000000.0
2008-11-25 07:48:00,2.99299,2.99299,2.98724,2.99059,10750000.0
2008-11-25 07:49:00,2.99026,2.99278,2.98806,2.99009,9250000.0
2008-11-25 07:50:00,2.99354,2.9937,2.98954,2.9937,12380000.0
2008-11-25 07:51:00,2.99259,2.99489,2.99137,2.99489,10000000.0
2008-11-25 07:52:00,2.99306,2.99514,2.99049,2.99514,12250000.0
2008-11-25 07:53:00,2.99492,2.99492,2.98982,2.99385,9000000.0
2008-11-25 07:54:00,2.99375,2.99375,2.98596,2.99348,8500000.0
2008-11-25 07:55:00,2.99262,2.99426,2.99244,2.99276,6000000.0
2008-11-25 07:56:00,2.99338,2.99399,2.9919,2.9929,11880000.0
2008-11-25 07:57:00,2.99252,2.99421,2.98897,2.99421,10750000.0
2008-11-25 07:58:00,2.99464,2.99464,2.9909,2.99457,11750000.0
2008-11-25 07:59:00,2.99302,2.99519,2.99266,2.99266,12500000.0
2008-11-25 08:00:00,2.99409,2.99412,2.98838,2.99355,5750000.0
2008-11-25 08:01:00,2.99345,2.99557,2.99196,2.99244,11380000.0
2008-11-25 08:02:00,2.99377,2.9949,2.99095,2.99233,10750000.0
2008-11-25 08:03:00,2.99359,2.99443,2.98882,2.99394,9500000.0
2008-11-25 08:04:00,2.99215,2.99393,2.98953,2.99272,8500000.0
2008-11-25 08:05:00,2.99281,2.99403,2.9905,2.99243,17000000.0
2008-11-25 08:06:00,2.99167,2.99378,2.98761,2.99378,8000000.0
2008-11-25 08:07:00,2.98977,2.99385,2.98977,2.99176,6250000.0
2008-11-25 08:08:00,2.99309,2.99373,2.99193,2.99298,5750000.0
2008-11-25 08:09:00,2.99062,2.99435,2.99008,2.99346,6000000.0
2008-11-25 08:10:00,2.98874,2.99255,2.98874,2.99206,11750000.0
2008-11-25 08:11:00,2.99123,2.9931,2.98833,2.99234,8250000.0
2008-11-25 08:12:00,2.98932,2.99229,2.98932,2.98981,6880000.0
2008-11-25 08:13:00,2.98873,2.99009,2.98556,2.98663,13250000.0
2008-11-25 08:14:00,2.98961,2.99048,2.98475,2.99021,6000000.0
2008-11-25 08:15:00,2.99045,2.99188,2.98842,2.99169,5880000.0
2008-11-25 08:16:00,2.9923,2.9923,2.98938,2.99217,10250000.0
2008-11-25 08:17:00,2.99195,2.99218,2.98765,2.9913,10750000.0
2008-11-25 08:18:00,2.98656,2.99301,2.98641,2.98641,11880000.0
2008-11-25 08:19:00,2.99228,2.99228,2.9878,2.98984,7500000.0
2008-11-25 08:20:00,2.98941,2.99062,2.98637,2.98637,8630000.0
2008-11-25 08:21:00,2.98861,2.98972,2.98713,2.98904,5250000.0
2008-11-25 08:22:00,2.98945,2.99107,2.9871,2.9893,12130000.0
2008-11-25 08:23:00,2.99182,2.99273,2.98934,2.9913,13000000.0
2008-11-25 08:24:00,2.9931,2.99351,2.99171,2.99235,5130000.0
2008-11-25 08:25:00,2.99146,2.99471,2.98997,2.9945,7750000.0
2008-11-25 08:26:00,2.99485,2.99561,2.99098,2.99513,12750000.0
2008-11-25 08:27:00,2.99534,2.99569,2.99048,2.99528,6250000.0
2008-11-25 08:28:00,2.99741,2.99899,2.99333,2.99756,6750000.0
2008-11-25 08:29:00,2.99489,2.99761,2.99316,2.9962,9250000.0
2008-11-25 08:30:00,2.99551,2.99583,2.99202,2.99526,11250000.0
2008-11-25 08:31:00,2.99484,2.99569,2.99214,2.99402,8500000.0
2008-11-25 08:32:00,2.99059,2.99293,2.98895,2.99254,7000000.0
2008-11-25 08:33:00,2.99265,2.99336,2.989,2.98976,14380000.0
2008-11-25 08:34:00,2.99139,2.99352,2.98946,2.98984,5250000.0
2008-11-25 08:35:00,2.99238,2.99343,2.98914,2.98914,11000000.0
2008-11-25 08:36:00,2.99234,2.99305,2.98988,2.98998,6500000.0
2008-11-25 08:37:00,2.9914,2.9914,2.98955,2.99103,13380000.0
2008-11-25 08:38:00,2.9907,2.9932,2.99041,2.99186,6500000.0
2008-11-25 08:39:00,2.99087,2.99232,2.98865,2.98865,5500000.0
2008-11-25 08:40:00,2.99058,2.99293,2.9896,2.99262,9750000.0
2008-11-25 08:41:00,2.9883,2.99224,2.9883,2.99193,7880000.0
2008-11-25 08:42:00,2.99129,2.99233,2.98617,2.9903,9250000.0
2008-11-25 08:43:00,2.99178,2.99179,2.98664,2.99043,9750000.0
2008-11-25 08:44:00,2.98944,2.99191,2.98824,2.98961,5250000.0
2008-11-25 08:45:00,2.99137,2.99195,2.98777,2.99047,8250000.0
2008-11-25 08:46:00,2.99137,2.99226,2.98552,2.99015,10000000.0
2008-11-25 08:47:00,2.99194,2.99262,2.98615,2.98615,6750000.0
2008-11-25 08:48:00,2.98742,2.9921,2.98683,2.99081,10000000.0
2008-11-25 08:49:00,2.98973,2.99159,2.98909,2.99104,8250000.0
2008-11-25 08:50:00,2.99043,2.99163,2.98921,2.99099,6250000.0
2008-11-25 08:51:00,2.99186,2.99289,2.98593,2.98925,8000000.0
2008-11-25 08:52:00,2.98776,2.99227,2.98776,2.9919,7500000.0
2008-11-25 08:53:00,2.99055,2.99184,2.98733,2.99068,18130000.0
2008-11-25 08:54:00,2.99048,2.99183,2.98988,2.98988,6500000.0
2008-11-25 08:55:00,2.98718,2.99085,2.98496,2.98996,10250000.0
2008-11-25 08:56:00,2.99172,2.99172,2.98885,2.99128,8500000.0
2008-11-25 08:57:00,2.99125,2.99328,2.98993,2.9917,7000000.0
2008-11-25 08:58:00,2.98931,2.99138,2.98784,2.99007,9250000.0
2008-11-25 08:59:00,2.99178,2.99178,2.98815,2.98904,11750000.0
2008-11-25 09:00:00,2.99179,2.99211,2.98734,2.99096,8130000.0
2008-11-25 09:01:00,2.99019,2.99281,2.98968,2.99152,12630000.0
2008-11-25 09:02:00,2.99139,2.99299,2.98755,2.98755,8250000.0
2008-11-25 09:03:00,2.99062,2.99417,2.99053,2.99412,13250000.0
2008-11-25 09:04:00,2.99161,2.99438,2.99122,2.99406,5750000.0
2008-11-25 09:05:00,2.98875,2.99342,2.98798,2.99342,9250000.0
2008-11-25 09:06:00,2.9931,2.99499,2.99163,2.99332,9000000.0
2008-11-25 09:07:00,2.99591,2.9966,2.99326,2.99629,15250000.0
2008-11-25 09:08:00,2.99501,2.99658,2.99325,2.99384,8380000.0
2008-11-25 09:09:00,2.996,2.99766,2.99528,2.99722,5750000.0
2008-11-25 09:10:00,2.9966,2.99847,2.99376,2.99783,10250000.0
2008-11-25 09:11:00,2.99741,2.99875,2.99425,2.99808,12500000.0
2008-11-25 09:12:00,2.99916,2.99944,2.99746,2.9975,5750000.0
2008-11-25 09:13:00,2.99574,2.99574,2.99018,2.9921,7750000.0
2008-11-25 09:14:00,2.99353,2.99463,2.98825,2.99314,7500000.0
2008-11-25 09:15:00,2.99354,2.9945,2.99028,2.99302,9000000.0
2008-11-25 09:16:00,2.99286,2.99371,2.98999,2.99203,11500000.0
2008-11-25 09:17:00,2.99408,2.99408,2.98626,2.99135,11000000.0
2008-11-25 09:18:00,2.9934,2.9951,2.98783,2.99311,10750000.0
2008-11-25 09:19:00,2.99293,2.99293,2.98807,2.99266,10250000.0
2008-11-25 09:20:00,2.99355,2.99355,2.98988,2.99165,11130000.0
2008-11-25 09:21:00,2.98958,2.99155,2.98819,2.99105,15760000.0
2008-11-25 09:22:00,2.98991,2.99066,2.98669,2.99017,10500000.0
2008-11-25 09:23:00,2.99028,2.99028,2.98769,2.99004,7750000.0
2008-11-25 09:24:00,2.99036,2.99069,2.9869,2.98919,10000000.0
2008-11-25 09:25:00,2.98941,2.98978,2.98792,2.98958,8500000.0
2008-11-25 09:26:00,2.98631,2.99061,2.98507,2.98785,15250000.0
2008-11-25 09:27:00,2.98427,2.98825,2.98427,2.98786,7750000.0
2008-11-25 09:28:00,2.98719,2.98719,2.98299,2.98603,9250000.0
2008-11-25 09:29:00,2.98383,2.98624,2.98045,2.98563,23380000.0
2008-11-25 09:30:00,2.98345,2.98559,2.98107,2.98359,6250000.0
2008-11-25 09:31:00,2.98451,2.9855,2.98278,2.9855,8000000.0
2008-11-25 09:32:00,2.98434,2.98562,2.98317,2.98472,10750000.0
2008-11-25 09:33:00,2.98388,2.98582,2.98237,2.98407,7750000.0
2008-11-25 09:34:00,2.98395,2.98518,2.98393,2.98518,8250000.0
2008-11-25 09:35:00,2.98556,2.98556,2.98018,2.98018,5750000.0
2008-11-25 09:36:00,2.98063,2.9858,2.98063,2.98393,8880000.0
2008-11-25 09:37:00,2.98294,2.98484,2.98157,2.98324,8000000.0
2008-11-25 09:38:00,2.98393,2.98393,2.97871,2.98134,12750000.0
2008-11-25 09:39:00,2.98104,2.98167,2.9775,2.98167,10250000.0
2008-11-25 09:40:00,2.98228,2.98291,2.97961,2.98259,15500000.0
2008-11-25 09:41:00,2.98123,2.98267,2.98079,2.98267,5250000.0
2008-11-25 09:42:00,2.98121,2.98273,2.97863,2.98246,9000000.0
2008-11-25 09:43:00,2.98167,2.98351,2.97933,2.9827,8000000.0
2008-11-25 09:44:00,2.98303,2.98516,2.98146,2.98516,10000000.0
2008-11-25 09:45:00,2.98266,2.98431,2.97934,2.98431,8500000.0
2008-11-25 09:46:00,2.98234,2.98465,2.98148,2.9836,6500000.0
2008-11-25 09:47:00,2.9824,2.9824,2.97742,2.97909,5880000.0
2008-11-25 09:48:00,2.98051,2.98122,2.98,2.98122,9250000.0
2008-11-25 09:49:00,2.98082,2.98129,2.97983,2.98115,6250000.0
2008-11-25 09:50:00,2.9805,2.9805,2.97753,2.97817,6500000.0
2008-11-25 09:51:00,2.97682,2.97682,2.97214,2.97214,6250000.0
2008-11-25 09:52:00,2.9726,2.97403,2.97101,2.97403,7000000.0
2008-11-25 09:53:00,2.97266,2.97322,2.96798,2.97159,6750000.0
2008-11-25 09:54:00,2.96808,2.97087,2.96593,2.96975,11000000.0
2008-11-25 09:55:00,2.97008,2.97707,2.9672,2.97202,12000000.0
2008-11-25 09:56:00,2.97254,2.98086,2.97254,2.98086,9250000.0
2008-11-25 09:57:00,2.97966,2.98111,2.97596,2.97637,14630000.0
2008-11-25 09:58:00,2.97763,2.98019,2.97315,2.98019,8750000.0
2008-11-25 09:59:00,2.97717,2.97968,2.97717,2.97796,13250000.0
2008-11-25 10:00:00,2.97763,2.97962,2.97431,2.97512,11130000.0
2008-11-25 10:01:00,2.97905,2.98184,2.97707,2.98074,7500000.0
2008-11-25 10:02:00,2.98237,2.9826,2.97844,2.98236,12130000.0
2008-11-25 10:03:00,2.98212,2.98378,2.97696,2.97981,17000000.0
2008-11-25 10:04:00,2.97923,2.98045,2.97681,2.97681,13000000.0
2008-11-25 10:05:00,2.97915,2.97958,2.97389,2.97832,11750000.0
2008-11-25 10:06:00,2.97752,2.97919,2.97693,2.97919,5500000.0
2008-11-25 10:07:00,2.9768,2.97966,2.975,2.97782,11380000.0
2008-11-25 10:08:00,2.97872,2.97937,2.97303,2.97666,8130000.0
2008-11-25 10:09:00,2.97352,2.97968,2.97352,2.97608,14750000.0
2008-11-25 10:10:00,2.9778,2.97962,2.97671,2.97671,9000000.0
2008-11-25 10:11:00,2.97868,2.97975,2.97571,2.97571,9250000.0
2008-11-25 10:12:00,2.97971,2.97971,2.9762,2.97683,11250000.0
2008-11-25 10:13:00,2.97729,2.97989,2.97426,2.97548,9000000.0
2008-11-25 10:14:00,2.98051,2.98051,2.97593,2.98048,8750000.0
2008-11-25 10:15:00,2.97507,2.98133,2.97507,2.98097,12380000.0
2008-11-25 10:16:00,2.98262,2.9831,2.97951,2.97994,6250000.0
2008-11-25 10:17:00,2.97915,2.98159,2.97823,2.98159,6750000.0
2008-11-25 10:18:00,2.97856,2.98125,2.97662,2.97874,9250000.0
2008-11-25 10:19:00,2.97996,2.98123,2.97618,2.97634,9880000.0
2008-11-25 10:20:00,2.97829,2.97889,2.97478,2.97544,7500000.0
2008-11-25 10:21:00,2.97665,2.97866,2.97462,2.97527,13750000.0
2008-11-25 10:22:00,2.97344,2.97447,2.97182,2.97285,11500000.0
2008-11-25 10:23:00,2.97378,2.97497,2.9728,2.97483,6750000.0
2008-11-25 10:24:00,2.97295,2.97777,2.97295,2.97668,6510000.0
2008-11-25 10:25:00,2.9767,2.97965,2.97574,2.97816,7000000.0
2008-11-25 10:26:00,2.97797,2.98009,2.97633,2.97888,5750000.0
2008-11-25 10:27:00,2.98135,2.98193,2.97303,2.97738,9000000.0
2008-11-25 10:28:00,2.97689,2.98099,2.97689,2.98042,10000000.0
2008-11-25 10:29:00,2.97881,2.98098,2.97868,2.9796,7250000.0
2008-11-25 10:30:00,2.97864,2.9815,2.97388,2.97558,10250000.0
2008-11-25 10:31:00,2.98036,2.98102,2.97641,2.97832,6750000.0
2008-11-25 10:32:00,2.98063,2.98143,2.97719,2.97876,7000000.0
2008-11-25 10:33:00,2.97973,2.98056,2.97392,2.97717,11000000.0
2008-11-25 10:34:00,2.97595,2.97694,2.97257,2.97589,12130000.0
2008-11-25 10:35:00,2.97403,2.97768,2.97252,2.97308,9750000.0
2008-11-25 10:36:00,2.97764,2.97973,2.97401,2.97616,13880000.0
2008-11-25 10:37:00,2.97711,2.97785,2.97348,2.97507,11750000.0
2008-11-25 10:38:00,2.97659,2.97927,2.97421,2.97865,5250000.0
2008-11-25 10:39:00,2.97915,2.98099,2.97835,2.98029,8380000.0
2008-11-25 10:40:00,2.98161,2.98209,2.97732,2.97732,12500000.0
2008-11-25 10:41:00,2.98026,2.98246,2.97721,2.97721,5630000.0
2008-11-25 10:42:00,2.9791,2.98131,2.97858,2.98023,9750000.0
2008-11-25 10:43:00,2.97997,2.981,2.97805,2.98,9250000.0
2008-11-25 10:44:00,2.98147,2.98216,2.97389,2.97696,8000000.0
2008-11-25 10:45:00,2.97915,2.97977,2.97469,2.97976,9250000.0
2008-11-25 10:46:00,2.97872,2.97974,2.97629,2.97974,8500000.0
2008-11-25 10:47:00,2.9788,2.97977,2.97576,2.97894,10130000.0
2008-11-25 10:48:00,2.97753,2.97909,2.97719,2.97869,7380000.0
2008-11-25 10:49:00,2.97802,2.97873,2.9735,2.97515,14000000.0
2008-11-25 10:50:00,2.97655,2.97854,2.97562,2.97625,7000000.0
2008-11-25 10:51:00,2.97588,2.97734,2.97546,2.97724,13000000.0
2008-11-25 10:52:00,2.97512,2.97932,2.97512,2.97932,7250000.0
2008-11-25 10:53:00,2.97933,2.97987,2.97774,2.97962,7000000.0
2008-11-25 10:54:00,2.98083,2.98241,2.97684,2.97882,6500000.0
2008-11-25 10:55:00,2.98135,2.98299,2.97976,2.98299,10880000.0
2008-11-25 10:56:00,2.98318,2.98423,2.9798,2.98157,11000000.0
2008-11-25 10:57:00,2.98425,2.98425,2.98025,2.9837,7000000.0
2008-11-25 10:58:00,2.9839,2.9839,2.98135,2.98207,9130000.0
2008-11-25 10:59:00,2.98328,2.98328,2.98033,2.98234,6000000.0
2008-11-25 11:00:00,2.98121,2.98172,2.97916,2.98128,10250000.0
2008-11-25 11:01:00,2.98303,2.98303,2.97675,2.97945,9000000.0
2008-11-25 11:02:00,2.98084,2.98197,2.97981,2.9814,9260000.0
2008-11-25 11:03:00,2.98039,2.98224,2.97902,2.98211,9630000.0
2008-11-25 11:04:00,2.98065,2.98222,2.97264,2.97786,8750000.0
2008-11-25 11:05:00,2.98151,2.98207,2.97706,2.97763,7250000.0
2008-11-25 11:06:00,2.97882,2.9843,2.97747,2.98054,14250000.0
2008-11-25 11:07:00,2.98095,2.98188,2.97819,2.98088,8000000.0
2008-11-25 11:08:00,2.98164,2.98164,2.97586,2.97744,11500000.0
2008-11-25 11:09:00,2.98038,2.981,2.97856,2.9803,9000000.0
2008-11-25 11:10:00,2.97984,2.98088,2.97712,2.98025,12500000.0
2008-11-25 11:11:00,2.98088,2.98229,2.97712,2.98012,7250000.0
2008-11-25 11:12:00,2.9789,2.98235,2.97692,2.98005,15000000.0
2008-11-25 11:13:00,2.9812,2.98269,2.9793,2.98115,7000000.0
2008-11-25 11:14:00,2.98032,2.98142,2.97862,2.97919,10250000.0
2008-11-25 11:15:00,2.98024,2.98339,2.98003,2.98339,13380000.0
2008-11-25 11:16:00,2.97865,2.98524,2.97865,2.98495,10250000.0
2008-11-25 11:17:00,2.98318,2.98562,2.98136,2.98409,8130000.0
2008-11-25 11:18:00,2.98158,2.98653,2.98158,2.98653,8250000.0
2008-11-25 11:19:00,2.986,2.98665,2.9835,2.98565,10000000.0
2008-11-25 11:20:00,2.98377,2.9898,2.98353,2.98793,7250000.0
2008-11-25 11:21:00,2.99111,2.99122,2.9814,2.98953,12250000.0
2008-11-25 11:22:00,2.99112,2.99136,2.98711,2.98886,10500000.0
2008-11-25 11:23:00,2.98909,2.9915,2.9863,2.99072,12880000.0
2008-11-25 11:24:00,2.98926,2.98926,2.98249,2.98739,12000000.0
2008-11-25 11:25:00,2.98975,2.99049,2.98303,2.98629,15750000.0
2008-11-25 11:26:00,2.98971,2.9915,2.987,2.9915,11250000.0
2008-11-25 11:27:00,2.98916,2.99053,2.98635,2.98927,8500000.0
2008-11-25 11:28:00,2.98792,2.99059,2.98685,2.98939,8750000.0
2008-11-25 11:29:00,2.98961,2.99177,2.98681,2.98997,10130000.0
2008-11-25 11:30:00,2.9879,2.9879,2.98399,2.9864,6750000.0
2008-11-25 11:31:00,2.98647,2.98674,2.98246,2.98674,11130000.0
2008-11-25 11:32:00,2.98354,2.98621,2.98074,2.98514,13500000.0
2008-11-25 11:33:00,2.98468,2.98686,2.98159,2.9856,10760000.0
2008-11-25 11:34:00,2.98432,2.98677,2.98017,2.98502,5500000.0
2008-11-25 11:35:00,2.98212,2.98641,2.98212,2.98442,7750000.0
2008-11-25 11:36:00,2.98654,2.98674,2.98143,2.9852,7500000.0
2008-11-25 11:37:00,2.98607,2.9878,2.98427,2.98626,10000000.0
2008-11-25 11:38:00,2.98335,2.98582,2.9825,2.9825,8000000.0
2008-11-25 11:39:00,2.98465,2.98542,2.98134,2.98244,10750000.0
2008-11-25 11:40:00,2.98203,2.98501,2.98068,2.98501,7880000.0
2008-11-25 11:41:00,2.98352,2.98438,2.97638,2.98196,7000000.0
2008-11-25 11:42:00,2.98185,2.9844,2.98046,2.98372,14000000.0
2008-11-25 11:43:00,2.98299,2.98484,2.97986,2.98416,9000000.0
2008-11-25 11:44:00,2.98376,2.98407,2.97992,2.98115,8750000.0
2008-11-25 11:45:00,2.98297,2.9832,2.97987,2.97987,9500000.0
2008-11-25 11:46:00,2.98078,2.9817,2.97545,2.9797,7750000.0
2008-11-25 11:47:00,2.98124,2.98215,2.97805,2.97974,6500000.0
2008-11-25 11:48:00,2.98026,2.98092,2.97925,2.98044,5750000.0
2008-11-25 11:49:00,2.97872,2.98096,2.97529,2.98096,10000000.0
2008-11-25 11:50:00,2.98039,2.98039,2.97773,2.9795,6250000.0
2008-11-25 11:51:00,2.9795,2.98304,2.97667,2.981,12250000.0
2008-11-25 11:52:00,2.98284,2.98325,2.98029,2.98139,9880000.0
2008-11-25 11:53:00,2.98313,2.98313,2.97693,2.98212,7000000.0
2008-11-25 11:54:00,2.98253,2.98358,2.98116,2.98358,7380000.0
2008-11-25 11:55:00,2.9852,2.98594,2.98072,2.98594,8750000.0
2008-11-25 11:56:00,2.98448,2.98717,2.98275,2.9863,7000000.0
2008-11-25 11:57:00,2.98493,2.98664,2.98199,2.98586,13500000.0
2008-11-25 11:58:00,2.98418,2.9855,2.98155,2.98222,8500000.0
2008-11-25 11:59:00,2.98485,2.98501,2.98123,2.98348,8130000.0
2008-11-25 12:00:00,2.98408,2.98438,2.97956,2.98324,11250000.0
2008-11-25 12:01:00,2.98278,2.98308,2.97997,2.98308,7500000.0
2008-11-25 12:02:00,2.98271,2.98455,2.98125,2.98125,8750000.0
2008-11-25 12:03:00,2.98033,2.98445,2.97996,2.98224,7500000.0
2008-11-25 12:04:00,2.98206,2.98487,2.98059,2.98345,6000000.0
2008-11-25 12:05:00,2.98378,2.98378,2.98135,2.98369,6500000.0
2008-11-25 12:06:00,2.98273,2.98493,2.97995,2.9805,9750000.0
2008-11-25 12:07:00,2.98367,2.98677,2.98246,2.98677,6500000.0
2008-11-25 12:08:00,2.9876,2.9905,2.98559,2.98972,7500000.0
2008-11-25 12:09:00,2.98777,2.98871,2.98269,2.98746,8000000.0
2008-11-25 12:10:00,2.98969,2.98969,2.98324,2.98945,9500000.0
2008-11-25 12:11:00,2.98749,2.98797,2.98378,2.98529,6630000.0
2008-11-25 12:12:00,2.9879,2.9893,2.98527,2.98898,7130000.0
2008-11-25 12:13:00,2.98403,2.98799,2.98403,2.98741,8250000.0
2008-11-25 12:14:00,2.98596,2.98956,2.98224,2.98821,8000000.0
2008-11-25 12:15:00,2.98899,2.99069,2.98558,2.98933,8500000.0
2008-11-25 12:16:00,2.98808,2.98952,2.98388,2.98918,9250000.0
2008-11-25 12:17:00,2.98905,2.98905,2.98064,2.98774,9750000.0
2008-11-25 12:18:00,2.98635,2.98867,2.98332,2.98863,12250000.0
2008-11-25 12:19:00,2.98812,2.98882,2.98428,2.98792,8250000.0
2008-11-25 12:20:00,2.98518,2.9903,2.98393,2.98934,10250000.0
2008-11-25 12:21:00,2.98753,2.99032,2.98383,2.9867,12000000.0
2008-11-25 12:22:00,2.9865,2.99314,2.9865,2.99256,10250000.0
2008-11-25 12:23:00,2.99159,2.99255,2.989,2.99255,8750000.0
2008-11-25 12:24:00,2.99212,2.99212,2.98903,2.98972,11250000.0
2008-11-25 12:25:00,2.9907,2.99331,2.98758,2.99023,7750000.0
2008-11-25 12:26:00,2.99245,2.99352,2.98882,2.98882,10880000.0
2008-11-25 12:27:00,2.99438,2.99545,2.99103,2.99545,7000000.0
2008-11-25 12:28:00,2.99321,2.99586,2.99104,2.99586,11380000.0
2008-11-25 12:29:00,2.99574,2.9966,2.99191,2.99191,7880000.0
2008-11-25 12:30:00,2.99247,2.99564,2.99133,2.99133,6500000.0
2008-11-25 12:31:00,2.99528,2.99528,2.9915,2.99401,6750000.0
2008-11-25 12:32:00,2.99354,2.99418,2.98685,2.99074,6000000.0
2008-11-25 12:33:00,2.99246,2.99548,2.99174,2.99454,6380000.0
2008-11-25 12:34:00,2.9948,2.99592,2.99102,2.99414,9130000.0
2008-11-25 12:35:00,2.99314,2.99314,2.99003,2.99003,6750000.0
2008-11-25 12:36:00,2.98969,2.99239,2.98614,2.99055,10750000.0
2008-11-25 12:37:00,2.99149,2.99304,2.98796,2.98796,9500000.0
2008-11-25 12:38:00,2.9921,2.99259,2.98755,2.98755,6250000.0
2008-11-25 12:39:00,2.99114,2.99309,2.99014,2.99198,8250000.0
2008-11-25 12:40:00,2.98966,2.99346,2.98849,2.99072,8000000.0
2008-11-25 12:41:00,2.99066,2.99153,2.98553,2.98553,8000000.0
2008-11-25 12:42:00,2.98886,2.99038,2.98728,2.99025,10750000.0
2008-11-25 12:43:00,2.99108,2.99212,2.98791,2.99035,14250000.0
2008-11-25 12:44:00,2.98964,2.99142,2.98654,2.98923,7500000.0
2008-11-25 12:45:00,2.98923,2.99072,2.98577,2.99028,9250000.0
2008-11-25 12:46:00,2.98977,2.98977,2.98797,2.98964,5500000.0
2008-11-25 12:47:00,2.99013,2.99015,2.98762,2.98877,6130000.0
2008-11-25 12:48:00,2.98943,2.99097,2.98633,2.98847,10500000.0
2008-11-25 12:49:00,2.98918,2.99063,2.98761,2.98992,12000000.0
2008-11-25 12:50:00,2.98941,2.99097,2.98811,2.98925,11250000.0
2008-11-25 12:51:00,2.98923,2.98992,2.98435,2.98897,7500000.0
2008-11-25 12:52:00,2.99072,2.99072,2.98545,2.98657,10000000.0
2008-11-25 12:53:00,2.98878,2.99069,2.9871,2.9903,12250000.0
2008-11-25 12:54:00,2.99021,2.99106,2.9866,2.98999,16750000.0
2008-11-25 12:55:00,2.9869,2.99083,2.98648,2.98862,8750000.0
2008-11-25 12:56:00,2.9875,2.99251,2.98604,2.99228,10500000.0
2008-11-25 12:57:00,2.992,2.99317,2.98931,2.99197,9000000.0
2008-11-25 12:58:00,2.98839,2.99222,2.9868,2.98922,5500000.0
2008-11-25 12:59:00,2.98904,2.99225,2.98619,2.99079,11000000.0
2008-11-25 13:00:00,2.99083,2.99374,2.98913,2.99317,7750000.0
2008-11-25 13:01:00,2.9895,2.99187,2.98763,2.98972,14250000.0
2008-11-25 13:02:00,2.98963,2.99144,2.98624,2.99111,9500000.0
2008-11-25 13:03:00,2.9876,2.99182,2.98731,2.9913,12500000.0
2008-11-25 13:04:00,2.99001,2.99274,2.9872,2.99041,10500000.0
2008-11-25 13:05:00,2.98648,2.99246,2.98648,2.98992,9250000.0
2008-11-25 13:06:00,2.98511,2.99125,2.98511,2.9882,6380000.0
2008-11-25 13:07:00,2.98492,2.99169,2.98355,2.98735,11250000.0
2008-11-25 13:08:00,2.99094,2.99296,2.98921,2.99296,7250000.0
2008-11-25 13:09:00,2.99185,2.99185,2.98661,2.98904,8250000.0
2008-11-25 13:10:00,2.99236,2.99236,2.98919,2.99059,12000000.0
2008-11-25 13:11:00,2.98698,2.99149,2.98486,2.99149,8500000.0
2008-11-25 13:12:00,2.98965,2.99103,2.98705,2.99103,8130000.0
2008-11-25 13:13:00,2.98768,2.99109,2.98707,2.98956,8000000.0
2008-11-25 13:14:00,2.98583,2.99093,2.98336,2.99024,5500000.0
2008-11-25 13:15:00,2.98843,2.99093,2.98673,2.98673,6380000.0
2008-11-25 13:16:00,2.98936,2.99221,2.98707,2.99178,7750000.0
2008-11-25 13:17:00,2.99095,2.99138,2.98884,2.98968,16750000.0
2008-11-25 13:18:00,2.98744,2.99084,2.98744,2.9903,6000000.0
2008-11-25 13:19:00,2.99062,2.99074,2.98821,2.99046,10630000.0
2008-11-25 13:20:00,2.98623,2.99096,2.98623,2.98808,8750000.0
2008-11-25 13:21:00,2.98649,2.99041,2.98649,2.9901,7000000.0
2008-11-25 13:22:00,2.9887,2.99061,2.98629,2.98816,13500000.0
2008-11-25 13:23:00,2.99065,2.99073,2.98863,2.99053,8500000.0
2008-11-25 13:24:00,2.98945,2.99128,2.98704,2.99128,12000000.0
2008-11-25 13:25:00,2.99015,2.99152,2.98514,2.98973,10500000.0
2008-11-25 13:26:00,2.98928,2.99138,2.98875,2.98987,9750000.0
2008-11-25 13:27:00,2.98957,2.99271,2.98682,2.98983,8750000.0
2008-11-25 13:28:00,2.98637,2.98959,2.98637,2.98669,10000000.0
2008-11-25 13:29:00,2.98785,2.98977,2.98548,2.98548,10000000.0
2008-11-25 13:30:00,2.98713,2.99079,2.98713,2.98946,7250000.0
2008-11-25 13:31:00,2.98878,2.99031,2.98701,2.99004,7750000.0
2008-11-25 13:32:00,2.99,2.99057,2.98767,2.98879,9750000.0
2008-11-25 13:33:00,2.98931,2.99168,2.98685,2.99025,13630000.0
2008-11-25 13:34:00,2.98851,2.99089,2.98781,2.99089,8250000.0
2008-11-25 13:35:00,2.99026,2.99068,2.98629,2.98869,10500000.0
2008-11-25 13:36:00,2.98848,2.9914,2.98794,2.9894,8380000.0
2008-11-25 13:37:00,2.98832,2.99085,2.98566,2.98566,5380000.0
2008-11-25 13:38:00,2.99168,2.99168,2.98625,2.98951,17750000.0
2008-11-25 13:39:00,2.99231,2.99231,2.98547,2.99071,8750000.0
2008-11-25 13:40:00,2.99041,2.9922,2.98616,2.98931,13500000.0
2008-11-25 13:41:00,2.98907,2.99069,2.98485,2.98921,8250000.0
2008-11-25 13:42:00,2.98939,2.99002,2.98716,2.98828,11880000.0
2008-11-25 13:43:00,2.98827,2.98947,2.98667,2.98891,11500000.0
2008-11-25 13:44:00,2.98722,2.98918,2.9829,2.98457,8250000.0
2008-11-25 13:45:00,2.9858,2.98809,2.9842,2.98586,6250000.0
2008-11-25 13:46:00,2.98394,2.98605,2.98157,2.9823,10000000.0
2008-11-25 13:47:00,2.98127,2.98518,2.98127,2.98505,9750000.0
2008-11-25 13:48:00,2.98486,2.98571,2.97761,2.97913,5500000.0
2008-11-25 13:49:00,2.97669,2.98123,2.97194,2.97642,10260000.0
2008-11-25 13:50:00,2.97488,2.97743,2.97392,2.97587,6000000.0
2008-11-25 13:51:00,2.97798,2.97864,2.97096,2.97384,11750000.0
2008-11-25 13:52:00,2.97819,2.97931,2.97318,2.97652,9250000.0
2008-11-25 13:53:00,2.97517,2.97879,2.97396,2.9756,8500000.0
2008-11-25 13:54:00,2.97427,2.97862,2.97194,2.97619,6250000.0
2008-11-25 13:55:00,2.97819,2.97855,2.9716,2.97574,7000000.0
2008-11-25 13:56:00,2.97235,2.97699,2.97147,2.97636,9380000.0
2008-11-25 13:57:00,2.97752,2.97902,2.97546,2.97849,9500000.0
2008-11-25 13:58:00,2.97816,2.97949,2.97559,2.97559,14250000.0
2008-11-25 13:59:00,2.97744,2.97819,2.96707,2.96707,8760000.0
2008-11-25 14:00:00,2.97187,2.97344,2.97122,2.97331,5500000.0
2008-11-25 14:01:00,2.97227,2.97534,2.96936,2.96936,8250000.0
2008-11-25 14:02:00,2.96998,2.97423,2.96912,2.97021,9000000.0
2008-11-25 14:03:00,2.96816,2.97194,2.96599,2.97137,13630000.0
2008-11-25 14:04:00,2.96955,2.97257,2.96948,2.97177,8750000.0
2008-11-25 14:05:00,2.96968,2.97264,2.96804,2.97052,7500000.0
2008-11-25 14:06:00,2.96903,2.97299,2.9664,2.96957,5630000.0
2008-11-25 14:07:00,2.97314,2.97461,2.96909,2.97289,9880000.0
2008-11-25 14:08:00,2.97486,2.97532,2.97216,2.97487,8130000.0
2008-11-25 14:09:00,2.97376,2.97547,2.97093,2.97545,7000000.0
2008-11-25 14:10:00,2.97641,2.97672,2.97183,2.97283,5750000.0
2008-11-25 14:11:00,2.97517,2.97613,2.9707,2.97512,10010000.0
2008-11-25 14:12:00,2.97417,2.97699,2.97346,2.97347,10000000.0
2008-11-25 14:13:00,2.97675,2.97675,2.97092,2.97147,6500000.0
2008-11-25 14:14:00,2.96736,2.97064,2.96322,2.96322,8250000.0
2008-11-25 14:15:00,2.96646,2.96705,2.96384,2.96705,8500000.0
2008-11-25 14:16:00,2.96859,2.96872,2.96559,2.96671,7000000.0
2008-11-25 14:17:00,2.96913,2.96916,2.96654,2.96712,7750000.0
2008-11-25 14:18:00,2.96853,2.96918,2.96668,2.96917,8250000.0
2008-11-25 14:19:00,2.96561,2.96965,2.96561,2.9665,7500000.0
2008-11-25 14:20:00,2.96875,2.97047,2.96465,2.96961,9380000.0
2008-11-25 14:21:00,2.96573,2.97032,2.96496,2.97032,7000000.0
2008-11-25 14:22:00,2.96721,2.97027,2.96569,2.96917,6380000.0
2008-11-25 14:23:00,2.96887,2.96936,2.96253,2.96605,8380000.0
2008-11-25 14:24:00,2.97001,2.97042,2.96481,2.96866,7750000.0
2008-11-25 14:25:00,2.96807,2.96985,2.96673,2.96931,10000000.0
2008-11-25 14:26:00,2.96601,2.96879,2.96478,2.96684,8250000.0
2008-11-25 14:27:00,2.96735,2.96735,2.96524,2.96646,8010000.0
2008-11-25 14:28:00,2.9676,2.9676,2.96276,2.96322,12750000.0
2008-11-25 14:29:00,2.96712,2.96902,2.96286,2.96631,8880000.0
2008-11-25 14:30:00,2.96947,2.96947,2.96494,2.96494,4880000.0
2008-11-25 14:31:00,2.96865,2.97096,2.96347,2.96934,8000000.0
2008-11-25 14:32:00,2.96812,2.97118,2.96777,2.97092,9380000.0
2008-11-25 14:33:00,2.96979,2.97213,2.96953,2.9718,10250000.0
2008-11-25 14:34:00,2.97139,2.97298,2.97026,2.97189,8000000.0
2008-11-25 14:35:00,2.97156,2.97326,2.96682,2.97326,12130000.0
2008-11-25 14:36:00,2.97036,2.97266,2.96744,2.97047,13500000.0
2008-11-25 14:37:00,2.97154,2.97156,2.96628,2.96821,7130000.0
2008-11-25 14:38:00,2.96845,2.96956,2.96401,2.9689,6880000.0
2008-11-25 14:39:00,2.96858,2.96948,2.96689,2.96689,5500000.0
2008-11-25 14:40:00,2.96821,2.96921,2.96529,2.96795,7750000.0
2008-11-25 14:41:00,2.96993,2.96993,2.96753,2.969,8500000.0
2008-11-25 14:42:00,2.9715,2.97186,2.96868,2.96868,8000000.0
2008-11-25 14:43:00,2.96913,2.97326,2.96902,2.97271,9750000.0
2008-11-25 14:44:00,2.96889,2.9772,2.96889,2.9772,7000000.0
2008-11-25 14:45:00,2.97585,2.97689,2.97319,2.97319,8000000.0
2008-11-25 14:46:00,2.9761,2.98104,2.97379,2.98073,9630000.0
2008-11-25 14:47:00,2.98145,2.98744,2.97955,2.98701,9500000.0
2008-11-25 14:48:00,2.98638,2.98809,2.97955,2.98247,14250000.0
2008-11-25 14:49:00,2.98892,2.98892,2.98566,2.98818,6000000.0
2008-11-25 14:50:00,2.98594,2.98833,2.98242,2.98833,7000000.0
2008-11-25 14:51:00,2.98553,2.98753,2.98379,2.98379,7880000.0
2008-11-25 14:52:00,2.98696,2.98709,2.9802,2.9802,9250000.0
2008-11-25 14:53:00,2.98331,2.98437,2.97964,2.9808,8250000.0
2008-11-25 14:54:00,2.98382,2.98382,2.97851,2.98008,13250000.0
2008-11-25 14:55:00,2.98124,2.98366,2.97854,2.98366,13250000.0
2008-11-25 14:56:00,2.98351,2.98357,2.9795,2.9795,10130000.0
2008-11-25 14:57:00,2.98257,2.98257,2.97873,2.98123,7750000.0
2008-11-25 14:58:00,2.98065,2.98182,2.9804,2.98085,7630000.0
2008-11-25 14:59:00,2.97882,2.98199,2.97882,2.98158,11000000.0
2008-11-25 15:00:00,2.98013,2.98375,2.97842,2.9819,11750000.0
2008-11-25 15:01:00,2.98015,2.98408,2.98015,2.98251,10250000.0
2008-11-25 15:02:00,2.98244,2.98277,2.97789,2.98197,8750000.0
2008-11-25 15:03:00,2.98,2.98568,2.9784,2.98297,12500000.0
2008-11-25 15:04:00,2.9854,2.9867,2.97991,2.98313,8750000.0
2008-11-25 15:05:00,2.98729,2.9888,2.98515,2.98656,9250000.0
2008-11-25 15:06:00,2.98911,2.98916,2.98604,2.98916,6000000.0
2008-11-25 15:07:00,2.98635,2.99024,2.9851,2.98755,5250000.0
2008-11-25 15:08:00,2.98853,2.98853,2.98578,2.98849,8500000.0
2008-11-25 15:09:00,2.98865,2.98901,2.98573,2.98804,9380000.0
2008-11-25 15:10:00,2.98823,2.98927,2.98599,2.98853,11500000.0
2008-11-25 15:11:00,2.98824,2.98964,2.98488,2.98842,11380000.0
2008-11-25 15:12:00,2.98886,2.99114,2.98636,2.99114,7750000.0
2008-11-25 15:13:00,2.98662,2.99548,2.98662,2.99141,14000000.0
2008-11-25 15:14:00,2.99079,2.99079,2.98269,2.98269,7250000.0
2008-11-25 15:15:00,2.98339,2.987,2.9798,2.98145,14880000.0
2008-11-25 15:16:00,2.98114,2.98179,2.97878,2.97878,7000000.0
2008-11-25 15:17:00,2.97961,2.97961,2.97419,2.97812,10500000.0
2008-11-25 15:18:00,2.97836,2.97933,2.9762,2.9762,7630000.0
2008-11-25 15:19:00,2.97953,2.9806,2.97251,2.97251,8750000.0
2008-11-25 15:20:00,2.97601,2.97929,2.97357,2.97529,9500000.0
2008-11-25 15:21:00,2.97603,2.97708,2.97011,2.975,9500000.0
2008-11-25 15:22:00,2.9757,2.97778,2.97109,2.97545,11500000.0
2008-11-25 15:23:00,2.97698,2.97698,2.97105,2.97606,6250000.0
2008-11-25 15:24:00,2.97732,2.97814,2.97174,2.97454,7750000.0
2008-11-25 15:25:00,2.9728,2.97391,2.9718,2.97391,8500000.0
2008-11-25 15:26:00,2.97374,2.97604,2.97254,2.97403,14250000.0
2008-11-25 15:27:00,2.97357,2.97437,2.97177,2.97349,11500000.0
2008-11-25 15:28:00,2.97382,2.97491,2.97157,2.9722,5500000.0
2008-11-25 15:29:00,2.97027,2.97403,2.97005,2.97247,5500000.0
2008-11-25 15:30:00,2.96964,2.97162,2.96885,2.97105,6880000.0
2008-11-25 15:31:00,2.96749,2.97121,2.96749,2.96804,8500000.0
2008-11-25 15:32:00,2.9684,2.9684,2.96121,2.96457,8750000.0
2008-11-25 15:33:00,2.96615,2.96615,2.9627,2.9627,10500000.0
2008-11-25 15:34:00,2.963,2.963,2.95664,2.95892,6130000.0
2008-11-25 15:35:00,2.95731,2.95786,2.95309,2.9569,6880000.0
2008-11-25 15:36:00,2.95636,2.95756,2.94859,2.94996,9500000.0
2008-11-25 15:37:00,2.95323,2.95323,2.94897,2.94978,6250000.0
2008-11-25 15:38:00,2.94511,2.94899,2.94084,2.94592,12130000.0
2008-11-25 15:39:00,2.9483,2.9483,2.93806,2.93809,7000000.0
2008-11-25 15:40:00,2.94036,2.94217,2.93642,2.93915,8250000.0
2008-11-25 15:41:00,2.93864,2.94592,2.93864,2.94411,6250000.0
2008-11-25 15:42:00,2.94698,2.94698,2.93965,2.94237,5250000.0
2008-11-25 15:43:00,2.94242,2.94364,2.93407,2.93713,5250000.0
2008-11-25 15:44:00,2.93884,2.93884,2.92927,2.92927,8510000.0
2008-11-25 15:45:00,2.93178,2.93481,2.9283,2.92926,11000000.0
2008-11-25 15:46:00,2.92861,2.93107,2.92154,2.92399,11630000.0
2008-11-25 15:47:00,2.92658,2.92658,2.92129,2.92258,9000000.0
2008-11-25 15:48:00,2.92197,2.92445,2.91916,2.9216,7500000.0
2008-11-25 15:49:00,2.92242,2.92251,2.91335,2.91895,9380000.0
2008-11-25 15:50:00,2.92027,2.92113,2.91031,2.91553,15000000.0
2008-11-25 15:51:00,2.91479,2.91765,2.91051,2.91765,6750000.0
2008-11-25 15:52:00,2.91541,2.91993,2.91257,2.91257,8500000.0
2008-11-25 15:53:00,2.92233,2.92296,2.91587,2.91991,8000000.0
2008-11-25 15:54:00,2.92299,2.92474,2.91921,2.92162,10500000.0
2008-11-25 15:55:00,2.91966,2.92268,2.91455,2.91843,8380000.0
2008-11-25 15:56:00,2.91761,2.92116,2.91384,2.91622,10500000.0
2008-11-25 15:57:00,2.91596,2.91596,2.90847,2.91192,10000000.0
2008-11-25 15:58:00,2.91317,2.91511,2.91034,2.91051,7250000.0
2008-11-25 15:59:00,2.91416,2.91847,2.91026,2.91847,8000000.0
2008-11-25 16:00:00,2.91803,2.91975,2.91536,2.91927,8250000.0
2008-11-25 16:01:00,2.91753,2.91843,2.9123,2.9123,11500000.0
2008-11-25 16:02:00,2.91584,2.91584,2.91002,2.91002,6000000.0
2008-11-25 16:03:00,2.91477,2.91632,2.91382,2.91479,7130000.0
2008-11-25 16:04:00,2.91403,2.91831,2.91356,2.91831,6750000.0
2008-11-25 16:05:00,2.91689,2.91804,2.91233,2.91374,7750000.0
2008-11-25 16:06:00,2.91162,2.91494,2.91162,2.91459,7750000.0
2008-11-25 16:07:00,2.91339,2.91503,2.91164,2.91238,10250000.0
2008-11-25 16:08:00,2.91273,2.91396,2.91023,2.91326,6000000.0
2008-11-25 16:09:00,2.9142,2.915,2.9122,2.91412,6750000.0
2008-11-25 16:10:00,2.9098,2.91188,2.90675,2.90979,9750000.0
2008-11-25 16:11:00,2.91133,2.9124,2.90633,2.90721,11750000.0
2008-11-25 16:12:00,2.90926,2.90941,2.90037,2.90295,13000000.0
2008-11-25 16:13:00,2.90563,2.90584,2.90289,2.90501,9750000.0
2008-11-25 16:14:00,2.9059,2.90626,2.90167,2.90498,7750000.0
2008-11-25 16:15:00,2.90399,2.90719,2.90205,2.90502,11750000.0
2008-11-25 16:16:00,2.90542,2.9068,2.90068,2.90182,10750000.0
2008-11-25 16:17:00,2.9036,2.9036,2.89537,2.89612,10750000.0
2008-11-25 16:18:00,2.89481,2.89619,2.89089,2.89522,7500000.0
2008-11-25 16:19:00,2.89567,2.89645,2.89235,2.89294,15750000.0
2008-11-25 16:20:00,2.89571,2.89666,2.88626,2.89394,8750000.0
2008-11-25 16:21:00,2.89464,2.89464,2.88572,2.88572,7500000.0
2008-11-25 16:22:00,2.89352,2.89513,2.88844,2.8903,10880000.0
2008-11-25 16:23:00,2.89208,2.89385,2.88747,2.89074,7380000.0
2008-11-25 16:24:00,2.88837,2.89151,2.88644,2.8894,14380000.0
2008-11-25 16:25:00,2.88828,2.89261,2.88542,2.89222,7000000.0
2008-11-25 16:26:00,2.89391,2.89565,2.89009,2.89386,11000000.0
2008-11-25 16:27:00,2.89531,2.89573,2.89018,2.89259,10130000.0
2008-11-25 16:28:00,2.89346,2.8939,2.8908,2.89214,13000000.0
2008-11-25 16:29:00,2.89382,2.89425,2.89096,2.89235,10000000.0
2008-11-25 16:30:00,2.89295,2.89731,2.88918,2.89731,5750000.0
2008-11-25 16:31:00,2.89685,2.89803,2.89431,2.89655,10380000.0
2008-11-25 16:32:00,2.89674,2.90209,2.89538,2.90079,10000000.0
2008-11-25 16:33:00,2.90501,2.90543,2.90038,2.90384,14130000.0
2008-11-25 16:34:00,2.90202,2.90338,2.89801,2.90261,10750000.0
2008-11-25 16:35:00,2.90282,2.90498,2.90028,2.90334,8750000.0
2008-11-25 16:36:00,2.9045,2.90586,2.89921,2.90167,13500000.0
2008-11-25 16:37:00,2.8992,2.90493,2.8992,2.90234,6500000.0
2008-11-25 16:38:00,2.9022,2.9067,2.89842,2.90635,12000000.0
2008-11-25 16:39:00,2.90386,2.90532,2.90108,2.90524,6250000.0
2008-11-25 16:40:00,2.90406,2.90653,2.90105,2.904,9000000.0
2008-11-25 16:41:00,2.89954,2.90596,2.89954,2.90581,10500000.0
2008-11-25 16:42:00,2.90622,2.9074,2.90139,2.90476,8250000.0
2008-11-25 16:43:00,2.90359,2.90719,2.90359,2.90719,6130000.0
2008-11-25 16:44:00,2.90618,2.9087,2.90443,2.90609,10380000.0
2008-11-25 16:45:00,2.90978,2.91039,2.90672,2.91034,9880000.0
2008-11-25 16:46:00,2.90772,2.91074,2.90413,2.90413,9130000.0
2008-11-25 16:47:00,2.90575,2.90841,2.90479,2.90748,5630000.0
2008-11-25 16:48:00,2.90835,2.90971,2.90452,2.90909,6630000.0
2008-11-25 16:49:00,2.91184,2.91184,2.90566,2.90959,11630000.0
2008-11-25 16:50:00,2.90805,2.91149,2.90419,2.91149,9250000.0
2008-11-25 16:51:00,2.9081,2.9094,2.90447,2.90918,5250000.0
2008-11-25 16:52:00,2.90892,2.91033,2.90433,2.90799,7750000.0
2008-11-25 16:53:00,2.90624,2.91172,2.90624,2.91037,6500000.0
2008-11-25 16:54:00,2.90785,2.9106,2.90607,2.90858,13000000.0
2008-11-25 16:55:00,2.91024,2.91222,2.90821,2.90821,6500000.0
2008-11-25 16:56:00,2.91187,2.9137,2.91101,2.91342,8750000.0
2008-11-25 16:57:00,2.91133,2.91265,2.91111,2.91241,6250000.0
2008-11-25 16:58:00,2.90846,2.9131,2.9071,2.90853,10500000.0
2008-11-25 16:59:00,2.90749,2.91092,2.90298,2.9095,9500000.0
2008-11-25 17:00:00,2.90688,2.90918,2.90557,2.90593,7000000.0
2008-11-25 17:01:00,2.90487,2.90714,2.90083,2.90692,12000000.0
2008-11-25 17:02:00,2.90794,2.90794,2.90016,2.90016,10500000.0
2008-11-25 17:03:00,2.90277,2.90682,2.90206,2.9056,13750000.0
2008-11-25 17:04:00,2.90449,2.90664,2.9021,2.90572,8250000.0
2008-11-25 17:05:00,2.90384,2.90536,2.90068,2.90244,15250000.0
2008-11-25 17:06:00,2.90395,2.90491,2.89891,2.90227,11500000.0
2008-11-25 17:07:00,2.90129,2.90334,2.8971,2.89995,14000000.0
2008-11-25 17:08:00,2.89722,2.90083,2.89115,2.89115,7750000.0
2008-11-25 17:09:00,2.89274,2.89274,2.88795,2.88956,8500000.0
2008-11-25 17:10:00,2.88579,2.89161,2.88579,2.89041,8500000.0
2008-11-25 17:11:00,2.89018,2.89313,2.8867,2.89252,5500000.0
2008-11-25 17:12:00,2.89259,2.89313,2.89082,2.89132,5630000.0
2008-11-25 17:13:00,2.89245,2.90375,2.89003,2.90375,7250000.0
2008-11-25 17:14:00,2.89308,2.90274,2.89308,2.89451,6500000.0
2008-11-25 17:15:00,2.89612,2.89818,2.89352,2.89588,12750000.0
2008-11-25 17:16:00,2.89653,2.90511,2.89459,2.90096,6750000.0
2008-11-25 17:17:00,2.90341,2.90781,2.89984,2.90781,7250000.0
2008-11-25 17:18:00,2.9051,2.90725,2.90249,2.90725,7750000.0
2008-11-25 17:19:00,2.89981,2.90507,2.89981,2.90403,10500000.0
2008-11-25 17:20:00,2.90087,2.90513,2.89884,2.90258,8750000.0
2008-11-25 17:21:00,2.90352,2.90491,2.89949,2.904,12500000.0
2008-11-25 17:22:00,2.90254,2.90428,2.89954,2.90331,9250000.0
2008-11-25 17:23:00,2.90222,2.90381,2.89929,2.90309,11010000.0
2008-11-25 17:24:00,2.89984,2.90378,2.89984,2.90192,8000000.0
2008-11-25 17:25:00,2.90331,2.90557,2.90184,2.90521,10000000.0
2008-11-25 17:26:00,2.90462,2.90608,2.90102,2.90461,7880000.0
2008-11-25 17:27:00,2.90293,2.90574,2.90053,2.905,9880000.0
2008-11-25 17:28:00,2.90324,2.90485,2.90222,2.90341,7500000.0
2008-11-25 17:29:00,2.90493,2.90539,2.89996,2.90367,8000000.0
2008-11-25 17:30:00,2.90368,2.90539,2.90115,2.90115,8750000.0
2008-11-25 17:31:00,2.90507,2.90596,2.90122,2.90596,8130000.0
2008-11-25 17:32:00,2.9017,2.90717,2.9017,2.90361,7630000.0
2008-11-25 17:33:00,2.90595,2.90733,2.90416,2.90519,11250000.0
2008-11-25 17:34:00,2.9078,2.9078,2.90162,2.90246,7250000.0
2008-11-25 17:35:00,2.90146,2.90712,2.90146,2.90378,6750000.0
2008-11-25 17:36:00,2.90446,2.90559,2.90157,2.90559,9130000.0
2008-11-25 17:37:00,2.90447,2.90677,2.90159,2.90159,8880000.0
2008-11-25 17:38:00,2.90357,2.90858,2.90253,2.90858,9250000.0
2008-11-25 17:39:00,2.90738,2.90896,2.90634,2.90801,7380000.0
2008-11-25 17:40:00,2.91029,2.91104,2.90629,2.91034,8750000.0
2008-11-25 17:41:00,2.91141,2.91426,2.90938,2.91426,14250000.0
2008-11-25 17:42:00,2.91329,2.91568,2.91052,2.91554,13000000.0
2008-11-25 17:43:00,2.91312,2.91592,2.91185,2.91548,7750000.0
2008-11-25 17:44:00,2.91602,2.91619,2.91235,2.9154,8500000.0
2008-11-25 17:45:00,2.9161,2.9168,2.90985,2.91259,11000000.0
2008-11-25 17:46:00,2.91211,2.91724,2.91139,2.91198,13750000.0
2008-11-25 17:47:00,2.91588,2.91616,2.91017,2.91366,6750000.0
2008-11-25 17:48:00,2.9151,2.917,2.91057,2.91304,7500000.0
2008-11-25 17:49:00,2.91243,2.91849,2.91181,2.91657,10750000.0
2008-11-25 17:50:00,2.91456,2.91741,2.91082,2.9157,7250000.0
2008-11-25 17:51:00,2.91323,2.91732,2.91183,2.91465,10250000.0
2008-11-25 17:52:00,2.9115,2.918,2.91033,2.91783,10250000.0
2008-11-25 17:53:00,2.9177,2.91842,2.91222,2.91748,9500000.0
2008-11-25 17:54:00,2.9144,2.91999,2.9144,2.91999,8500000.0
2008-11-25 17:55:00,2.9192,2.92016,2.91427,2.91427,5500000.0
2008-11-25 17:56:00,2.91516,2.91753,2.91276,2.91637,11880000.0
2008-11-25 17:57:00,2.91345,2.91635,2.91106,2.91237,6250000.0
2008-11-25 17:58:00,2.91519,2.91751,2.91197,2.91518,6000000.0
2008-11-25 17:59:00,2.91535,2.91695,2.91021,2.91524,7750000.0
2008-11-25 18:00:00,2.91326,2.9156,2.9079,2.91016,13500000.0
2008-11-25 18:01:00,2.91278,2.91307,2.90826,2.90826,12500000.0
2008-11-25 18:02:00,2.91078,2.91159,2.90484,2.91113,11880000.0
2008-11-25 18:03:00,2.90931,2.91359,2.90677,2.91359,5250000.0
2008-11-25 18:04:00,2.91079,2.9134,2.90664,2.9134,5750000.0
2008-11-25 18:05:00,2.91337,2.91407,2.90558,2.91242,10750000.0
2008-11-25 18:06:00,2.91388,2.92179,2.90991,2.92179,10500000.0
2008-11-25 18:07:00,2.92114,2.92657,2.91904,2.92657,8750000.0
2008-11-25 18:08:00,2.92779,2.92781,2.92548,2.92639,9250000.0
2008-11-25 18:09:00,2.92623,2.92852,2.9192,2.92554,7750000.0
2008-11-25 18:10:00,2.92584,2.92937,2.92349,2.92676,9130000.0
2008-11-25 18:11:00,2.92744,2.92744,2.92248,2.92723,11500000.0
2008-11-25 18:12:00,2.92265,2.92591,2.91793,2.92084,5500000.0
2008-11-25 18:13:00,2.91902,2.91902,2.91378,2.91483,10500000.0
2008-11-25 18:14:00,2.91444,2.91444,2.91143,2.91428,10250000.0
2008-11-25 18:15:00,2.91464,2.91602,2.91224,2.91602,12500000.0
2008-11-25 18:16:00,2.91416,2.91698,2.91344,2.91698,8760000.0
2008-11-25 18:17:00,2.91682,2.91682,2.91181,2.91407,18500000.0
2008-11-25 18:18:00,2.91235,2.91456,2.9077,2.9077,14000000.0
2008-11-25 18:19:00,2.91258,2.91258,2.90868,2.91159,7750000.0
2008-11-25 18:20:00,2.91159,2.91302,2.90956,2.91166,8630000.0
2008-11-25 18:21:00,2.91191,2.91237,2.90762,2.9097,7750000.0
2008-11-25 18:22:00,2.90833,2.91253,2.90793,2.91253,11000000.0
2008-11-25 18:23:00,2.91301,2.91301,2.90863,2.91293,9500000.0
2008-11-25 18:24:00,2.91243,2.91243,2.90419,2.90725,13260000.0
2008-11-25 18:25:00,2.90719,2.91068,2.90719,2.91034,6880000.0
2008-11-25 18:26:00,2.90856,2.91011,2.9035,2.9089,8000000.0
2008-11-25 18:27:00,2.90826,2.90973,2.90403,2.90859,6250000.0
2008-11-25 18:28:00,2.90833,2.90942,2.90355,2.90817,6500000.0
2008-11-25 18:29:00,2.90571,2.90923,2.90571,2.90912,8000000.0
2008-11-25 18:30:00,2.90637,2.9116,2.90637,2.90868,14500000.0
2008-11-25 18:31:00,2.91155,2.91155,2.90739,2.91017,8250000.0
2008-11-25 18:32:00,2.9087,2.90976,2.89726,2.90387,15500000.0
2008-11-25 18:33:00,2.90549,2.90659,2.9024,2.90467,8750000.0
2008-11-25 18:34:00,2.90926,2.90972,2.90255,2.90337,13000000.0
2008-11-25 18:35:00,2.90775,2.90884,2.90438,2.90884,7750000.0
2008-11-25 18:36:00,2.90907,2.90907,2.90189,2.90437,8500000.0
2008-11-25 18:37:00,2.90429,2.90484,2.90015,2.90484,9500000.0
2008-11-25 18:38:00,2.90352,2.90796,2.89718,2.90416,12250000.0
2008-11-25 18:39:00,2.90645,2.90931,2.89774,2.8999,12250000.0
2008-11-25 18:40:00,2.9023,2.90788,2.89844,2.90788,8250000.0
2008-11-25 18:41:00,2.90893,2.90893,2.90039,2.90154,9250000.0
2008-11-25 18:42:00,2.90225,2.90592,2.89938,2.90253,10000000.0
2008-11-25 18:43:00,2.90251,2.90623,2.89721,2.9058,13000000.0
2008-11-25 18:44:00,2.90745,2.90745,2.89948,2.90726,14000000.0
2008-11-25 18:45:00,2.9063,2.90654,2.90022,2.90637,7500000.0
2008-11-25 18:46:00,2.90668,2.90668,2.89956,2.90574,10500000.0
2008-11-25 18:47:00,2.90483,2.90483,2.89825,2.90296,7250000.0
2008-11-25 18:48:00,2.9014,2.9014,2.89789,2.89848,10500000.0
2008-11-25 18:49:00,2.89802,2.89893,2.89305,2.89305,6750000.0
2008-11-25 18:50:00,2.89692,2.89882,2.89441,2.89547,7250000.0
2008-11-25 18:51:00,2.9011,2.9011,2.88965,2.89026,8880000.0
2008-11-25 18:52:00,2.89646,2.89646,2.89316,2.89633,5250000.0
2008-11-25 18:53:00,2.89155,2.89981,2.89155,2.89815,8380000.0
2008-11-25 18:54:00,2.8976,2.90029,2.89397,2.89606,10500000.0
2008-11-25 18:55:00,2.89457,2.89859,2.89457,2.89568,6630000.0
2008-11-25 18:56:00,2.89755,2.89755,2.89099,2.89172,17000000.0
2008-11-25 18:57:00,2.89563,2.89563,2.88757,2.88999,10000000.0
2008-11-25 18:58:00,2.88971,2.89554,2.88971,2.89424,10250000.0
2008-11-25 18:59:00,2.89564,2.89728,2.89261,2.89293,5750000.0
2008-11-25 19:00:00,2.89527,2.89735,2.8899,2.89287,13630000.0
2008-11-25 19:01:00,2.89173,2.89558,2.88989,2.89526,5750000.0
2008-11-25 19:02:00,2.89078,2.89506,2.88554,2.89395,16130000.0
2008-11-25 19:03:00,2.89264,2.89405,2.89031,2.89153,9750000.0
2008-11-25 19:04:00,2.89565,2.89634,2.89174,2.89422,5750000.0
2008-11-25 19:05:00,2.89722,2.8982,2.89175,2.89465,7750000.0
2008-11-25 19:06:00,2.8926,2.89846,2.8926,2.89751,14500000.0
2008-11-25 19:07:00,2.89358,2.89816,2.89007,2.89225,8130000.0
2008-11-25 19:08:00,2.89941,2.90324,2.8989,2.90317,9000000.0
2008-11-25 19:09:00,2.90479,2.90479,2.9015,2.90312,7750000.0
2008-11-25 19:10:00,2.90311,2.90753,2.90154,2.90753,5750000.0
2008-11-25 19:11:00,2.90552,2.90769,2.90283,2.90769,14250000.0
2008-11-25 19:12:00,2.90713,2.90951,2.90433,2.90951,6750000.0
2008-11-25 19:13:00,2.90892,2.91083,2.90525,2.91083,5750000.0
2008-11-25 19:14:00,2.90594,2.91074,2.90594,2.90826,8380000.0
2008-11-25 19:15:00,2.90819,2.91158,2.90682,2.91075,14500000.0
2008-11-25 19:16:00,2.90742,2.91024,2.90179,2.90938,17000000.0
2008-11-25 19:17:00,2.9051,2.91094,2.9051,2.91006,13250000.0
2008-11-25 19:18:00,2.91011,2.91021,2.90425,2.90722,12880000.0
2008-11-25 19:19:00,2.91012,2.91053,2.90656,2.90656,7500000.0
2008-11-25 19:20:00,2.90955,2.91171,2.90656,2.90945,7750000.0
2008-11-25 19:21:00,2.91183,2.91191,2.90457,2.90748,10880000.0
2008-11-25 19:22:00,2.91134,2.91156,2.90732,2.91156,8250000.0
2008-11-25 19:23:00,2.91132,2.91132,2.90705,2.90926,10130000.0
2008-11-25 19:24:00,2.90993,2.91453,2.90993,2.91453,7500000.0
2008-11-25 19:25:00,2.90933,2.91257,2.90534,2.91149,5750000.0
2008-11-25 19:26:00,2.91338,2.91502,2.91087,2.9123,5500000.0
2008-11-25 19:27:00,2.91034,2.91331,2.90977,2.91,5250000.0
2008-11-25 19:28:00,2.91408,2.91438,2.90861,2.90965,7500000.0
2008-11-25 19:29:00,2.9143,2.9143,2.9094,2.91161,16750000.0
2008-11-25 19:30:00,2.90826,2.91199,2.90729,2.91077,5630000.0
2008-11-25 19:31:00,2.90928,2.91229,2.90761,2.90956,13250000.0
2008-11-25 19:32:00,2.90931,2.91257,2.90785,2.91224,6750000.0
2008-11-25 19:33:00,2.90563,2.91112,2.90542,2.90837,9750000.0
2008-11-25 19:34:00,2.90953,2.91295,2.90791,2.91295,11000000.0
2008-11-25 19:35:00,2.90927,2.91157,2.90598,2.90842,7250000.0
2008-11-25 19:36:00,2.90661,2.9125,2.90635,2.9125,7380000.0
2008-11-25 19:37:00,2.90843,2.91058,2.90475,2.90958,8750000.0
2008-11-25 19:38:00,2.90863,2.90961,2.90412,2.90412,9500000.0
2008-11-25 19:39:00,2.90699,2.90885,2.90627,2.90674,5250000.0
2008-11-25 19:40:00,2.90883,2.90985,2.90621,2.90781,7500000.0
2008-11-25 19:41:00,2.90965,2.91055,2.90558,2.90558,6750000.0
2008-11-25 19:42:00,2.91115,2.91115,2.90709,2.90734,7500000.0
2008-11-25 19:43:00,2.90487,2.91082,2.90487,2.91066,6000000.0
2008-11-25 19:44:00,2.90752,2.91029,2.90642,2.90997,8500000.0
2008-11-25 19:45:00,2.90787,2.91137,2.90745,2.90791,9500000.0
2008-11-25 19:46:00,2.91228,2.91282,2.91008,2.91259,5500000.0
2008-11-25 19:47:00,2.90767,2.9136,2.90767,2.91177,9750000.0
2008-11-25 19:48:00,2.91217,2.92056,2.91178,2.91951,7750000.0
2008-11-25 19:49:00,2.91792,2.9226,2.91584,2.91584,5750000.0
2008-11-25 19:50:00,2.91937,2.92548,2.91754,2.92548,13000000.0
2008-11-25 19:51:00,2.92152,2.92546,2.92117,2.92546,8750000.0
2008-11-25 19:52:00,2.92135,2.92238,2.92135,2.92238,9250000.0
2008-11-25 19:53:00,2.93099,2.93435,2.92273,2.92747,8500000.0
2008-11-25 19:54:00,2.9289,2.93137,2.92491,2.92673,9000000.0
2008-11-25 19:55:00,2.92719,2.92975,2.91907,2.92468,13630000.0
2008-11-25 19:56:00,2.92694,2.92832,2.92029,2.92772,8500000.0
2008-11-25 19:57:00,2.92695,2.93842,2.92613,2.9336,19630000.0
2008-11-25 19:58:00,2.93519,2.93519,2.92655,2.92921,8000000.0
2008-11-25 19:59:00,2.92503,2.93154,2.92468,2.93034,5500000.0
2008-11-25 20:00:00,2.92578,2.92937,2.91674,2.91674,12000000.0
2008-11-25 20:01:00,2.91662,2.92575,2.91409,2.91409,9750000.0
2008-11-25 20:02:00,2.91898,2.92812,2.91898,2.92628,7500000.0
2008-11-25 20:03:00,2.93057,2.93057,2.92607,2.93002,10380000.0
2008-11-25 20:04:00,2.92689,2.93248,2.92673,2.93248,5500000.0
2008-11-25 20:05:00,2.92708,2.93054,2.91922,2.92014,11500000.0
2008-11-25 20:06:00,2.91854,2.9206,2.91552,2.91959,14380000.0
2008-11-25 20:07:00,2.91534,2.92065,2.91511,2.91779,11000000.0
2008-11-25 20:08:00,2.91827,2.92014,2.9164,2.9164,8750000.0
2008-11-25 20:09:00,2.91481,2.91883,2.9139,2.91832,12750000.0
2008-11-25 20:10:00,2.91669,2.91882,2.91436,2.91816,7000000.0
2008-11-25 20:11:00,2.91451,2.91871,2.91433,2.91871,8500000.0
2008-11-25 20:12:00,2.91561,2.91787,2.91111,2.91639,6000000.0
2008-11-25 20:13:00,2.91384,2.91501,2.90663,2.91291,6250000.0
2008-11-25 20:14:00,2.91271,2.91621,2.91139,2.91527,11630000.0
2008-11-25 20:15:00,2.91457,2.91595,2.91003,2.91003,10000000.0
2008-11-25 20:16:00,2.91253,2.91529,2.90643,2.90737,8500000.0
2008-11-25 20:17:00,2.9079,2.91238,2.90703,2.90703,7250000.0
2008-11-25 20:18:00,2.90972,2.90972,2.90567,2.90776,9750000.0
2008-11-25 20:19:00,2.90432,2.90714,2.9004,2.90398,6750000.0
2008-11-25 20:20:00,2.90603,2.90751,2.90067,2.90067,11500000.0
2008-11-25 20:21:00,2.9028,2.90698,2.89993,2.90503,9380000.0
2008-11-25 20:22:00,2.90791,2.90951,2.90672,2.90932,6750000.0
2008-11-25 20:23:00,2.90769,2.90944,2.9035,2.90529,8380000.0
2008-11-25 20:24:00,2.9081,2.90982,2.90653,2.90783,9750000.0
2008-11-25 20:25:00,2.91047,2.91047,2.90581,2.90581,9250000.0
2008-11-25 20:26:00,2.90858,2.90858,2.90084,2.90351,10630000.0
2008-11-25 20:27:00,2.90339,2.90465,2.89752,2.90023,8500000.0
2008-11-25 20:28:00,2.90108,2.90416,2.89954,2.90416,10500000.0
2008-11-25 20:29:00,2.90421,2.90421,2.89967,2.89967,8500000.0
2008-11-25 20:30:00,2.90285,2.90285,2.89471,2.89724,11750000.0
2008-11-25 20:31:00,2.89924,2.90085,2.89407,2.89407,8250000.0
2008-11-25 20:32:00,2.89821,2.89939,2.89609,2.89883,10000000.0
2008-11-25 20:33:00,2.89642,2.89972,2.89354,2.89661,10750000.0
2008-11-25 20:34:00,2.89764,2.89916,2.89677,2.89677,6750000.0
2008-11-25 20:35:00,2.89977,2.89987,2.8941,2.89582,9000000.0
2008-11-25 20:36:00,2.89932,2.90024,2.89679,2.89776,7250000.0
2008-11-25 20:37:00,2.89723,2.89723,2.8929,2.89631,9000000.0
2008-11-25 20:38:00,2.89386,2.89815,2.89242,2.89815,13380000.0
2008-11-25 20:39:00,2.89521,2.8967,2.89253,2.89253,7000000.0
2008-11-25 20:40:00,2.89457,2.89791,2.89063,2.89621,13250000.0
2008-11-25 20:41:00,2.89508,2.89785,2.89232,2.8953,14500000.0
2008-11-25 20:42:00,2.89561,2.89854,2.89561,2.89836,8750000.0
2008-11-25 20:43:00,2.89636,2.89786,2.89496,2.89676,7000000.0
2008-11-25 20:44:00,2.89842,2.90046,2.89299,2.90001,11000000.0
2008-11-25 20:45:00,2.89891,2.90064,2.89863,2.90044,5500000.0
2008-11-25 20:46:00,2.89917,2.90084,2.89642,2.89907,5250000.0
2008-11-25 20:47:00,2.8965,2.89954,2.89348,2.89944,10500000.0
2008-11-25 20:48:00,2.89749,2.89954,2.89353,2.89714,5880000.0
2008-11-25 20:49:00,2.89863,2.9019,2.89723,2.90156,8500000.0
2008-11-25 20:50:00,2.89734,2.90319,2.89734,2.89914,12500000.0
2008-11-25 20:51:00,2.89684,2.90214,2.89684,2.89838,9750000.0
2008-11-25 20:52:00,2.90106,2.90131,2.896,2.89995,16250000.0
2008-11-25 20:53:00,2.89804,2.90007,2.89407,2.89712,7250000.0
2008-11-25 20:54:00,2.89814,2.89962,2.89585,2.89585,7250000.0
2008-11-25 20:55:00,2.89619,2.89973,2.89458,2.89772,9500000.0
2008-11-25 20:56:00,2.89468,2.89988,2.89468,2.89712,9000000.0
2008-11-25 20:57:00,2.90132,2.90137,2.8971,2.90137,11250000.0
2008-11-25 20:58:00,2.901,2.90432,2.89767,2.9025,10250000.0
2008-11-25 20:59:00,2.90273,2.90273,2.89867,2.9008,10500000.0
2008-11-25 21:00:00,2.90013,2.90274,2.89654,2.8979,7000000.0
2008-11-25 21:01:00,2.90071,2.90248,2.89433,2.89765,6250000.0
2008-11-25 21:02:00,2.89927,2.90134,2.89712,2.89712,11000000.0
2008-11-25 21:03:00,2.90053,2.90144,2.89889,2.89951,7880000.0
2008-11-25 21:04:00,2.90051,2.90054,2.89684,2.89688,8500000.0
2008-11-25 21:05:00,2.8964,2.89951,2.8964,2.89929,7750000.0
2008-11-25 21:06:00,2.89395,2.90036,2.89395,2.89822,7000000.0
2008-11-25 21:07:00,2.8967,2.90098,2.8967,2.89995,8380000.0
2008-11-25 21:08:00,2.90008,2.90206,2.89795,2.89998,11750000.0
2008-11-25 21:09:00,2.89931,2.90321,2.89931,2.90205,7750000.0
2008-11-25 21:10:00,2.89907,2.90414,2.89907,2.89951,9250000.0
2008-11-25 21:11:00,2.9027,2.90476,2.89951,2.90241,8000000.0
2008-11-25 21:12:00,2.90388,2.90574,2.90186,2.90218,7750000.0
2008-11-25 21:13:00,2.90282,2.90558,2.89898,2.90519,8500000.0
2008-11-25 21:14:00,2.90455,2.90692,2.90117,2.90117,5500000.0
2008-11-25 21:15:00,2.90818,2.90934,2.90327,2.90407,10250000.0
2008-11-25 21:16:00,2.90779,2.9104,2.90491,2.90491,8750000.0
2008-11-25 21:17:00,2.90826,2.91187,2.90592,2.91123,10250000.0
2008-11-25 21:18:00,2.90631,2.90885,2.90491,2.90564,7250000.0
2008-11-25 21:19:00,2.90877,2.90896,2.90394,2.90394,6250000.0
2008-11-25 21:20:00,2.90713,2.90884,2.90338,2.90451,6000000.0
2008-11-25 21:21:00,2.90261,2.90691,2.90261,2.90321,13130000.0
2008-11-25 21:22:00,2.90256,2.90861,2.90256,2.90537,9500000.0
2008-11-25 21:23:00,2.90947,2.90967,2.90631,2.90727,5500000.0
2008-11-25 21:24:00,2.9088,2.9088,2.90455,2.90455,9250000.0
2008-11-25 21:25:00,2.90815,2.90876,2.90354,2.90808,9250000.0
2008-11-25 21:26:00,2.9049,2.90869,2.90351,2.90832,6250000.0
2008-11-25 21:27:00,2.90599,2.90862,2.90496,2.90496,5250000.0
2008-11-25 21:28:00,2.90346,2.90805,2.90201,2.90734,6500000.0
2008-11-25 21:29:00,2.90536,2.90667,2.90168,2.90624,6250000.0
2008-11-25 21:30:00,2.90634,2.90743,2.90263,2.90743,7500000.0
2008-11-25 21:31:00,2.90372,2.90701,2.90233,2.9033,8750000.0
2008-11-25 21:32:00,2.90251,2.90638,2.90249,2.9058,5500000.0
2008-11-25 21:33:00,2.90461,2.90565,2.90179,2.90384,7500000.0
2008-11-25 21:34:00,2.90577,2.90671,2.90243,2.90595,8630000.0
2008-11-25 21:35:00,2.90127,2.90703,2.90127,2.90696,7630000.0
2008-11-25 21:36:00,2.90755,2.90767,2.90505,2.90573,8750000.0
2008-11-25 21:37:00,2.90641,2.90675,2.9014,2.90519,8260000.0
2008-11-25 21:38:00,2.90283,2.90614,2.90139,2.90346,8000000.0
2008-11-25 21:39:00,2.90497,2.90678,2.90314,2.9035,12250000.0
2008-11-25 21:40:00,2.90399,2.90561,2.90252,2.90561,5250000.0
2008-11-25 21:41:00,2.90594,2.90634,2.90221,2.90221,9000000.0
2008-11-25 21:42:00,2.9063,2.90657,2.90486,2.90617,6630000.0
2008-11-25 21:43:00,2.90623,2.9067,2.90292,2.90643,9630000.0
2008-11-25 21:44:00,2.90817,2.90817,2.90296,2.90449,6250000.0
2008-11-25 21:45:00,2.90617,2.90672,2.90453,2.90453,8750000.0
2008-11-25 21:46:00,2.90619,2.90738,2.90402,2.90738,10750000.0
2008-11-25 21:47:00,2.90787,2.90787,2.90371,2.9066,8000000.0
2008-11-25 21:48:00,2.90512,2.90799,2.90117,2.90578,11250000.0
2008-11-25 21:49:00,2.90387,2.90503,2.9023,2.9023,5500000.0
2008-11-25 21:50:00,2.90154,2.9065,2.90154,2.9065,6500000.0
2008-11-25 21:51:00,2.90463,2.90612,2.90423,2.90566,5500000.0
2008-11-25 21:52:00,2.90324,2.90565,2.90232,2.9049,6000000.0
2008-11-25 21:53:00,2.90405,2.90522,2.9026,2.90335,6500000.0
2008-11-25 21:54:00,2.90502,2.90615,2.903,2.90532,6000000.0
2008-11-25 21:55:00,2.90302,2.90751,2.90302,2.90751,5500000.0
2008-11-25 21:56:00,2.90815,2.90816,2.90182,2.90182,5750000.0
2008-11-25 21:57:00,2.90467,2.90785,2.90246,2.90246,7500000.0
2008-11-25 21:58:00,2.90258,2.90382,2.90167,2.90167,12000000.0
2008-11-25 21:59:00,2.89987,2.90177,2.89704,2.89704,12250000.0
2008-11-25 22:00:00,2.90137,2.90137,2.89556,2.90017,18500000.0
2008-11-25 22:01:00,2.90022,2.90175,2.89474,2.90175,8500000.0
2008-11-25 22:02:00,2.90017,2.90235,2.89657,2.89657,8500000.0
2008-11-25 22:03:00,2.90036,2.90036,2.89703,2.89906,7750000.0
2008-11-25 22:04:00,2.89885,2.90733,2.89572,2.89693,15250000.0
2008-11-25 22:05:00,2.89274,2.89509,2.89236,2.89509,6000000.0
2008-11-25 22:06:00,2.89441,2.89649,2.89326,2.89326,8000000.0
2008-11-25 22:07:00,2.89609,2.89649,2.89334,2.89635,11380000.0
2008-11-25 22:08:00,2.8969,2.89728,2.89305,2.89728,17130000.0
2008-11-25 22:09:00,2.89606,2.89829,2.89058,2.89685,9500000.0
2008-11-25 22:10:00,2.89604,2.89833,2.89342,2.89342,16750000.0
2008-11-25 22:11:00,2.89826,2.89826,2.89341,2.89662,17750000.0
2008-11-25 22:12:00,2.89661,2.89842,2.89307,2.89413,13750000.0
2008-11-25 22:13:00,2.89636,2.89666,2.89198,2.89651,9750000.0
2008-11-25 22:14:00,2.89714,2.89755,2.89264,2.89452,9630000.0
2008-11-25 22:15:00,2.8935,2.8937,2.8875,2.89161,5500000.0
2008-11-25 22:16:00,2.89076,2.89356,2.88774,2.89268,10130000.0
2008-11-25 22:17:00,2.89254,2.89331,2.88991,2.89053,7130000.0
2008-11-25 22:18:00,2.88923,2.89045,2.88802,2.88802,10750000.0
2008-11-25 22:19:00,2.88942,2.8911,2.88687,2.88982,9250000.0
2008-11-25 22:20:00,2.89345,2.8937,2.89168,2.89367,6000000.0
2008-11-25 22:21:00,2.89254,2.89449,2.88794,2.89356,10500000.0
2008-11-25 22:22:00,2.89024,2.89396,2.89024,2.89396,6630000.0
2008-11-25 22:23:00,2.89452,2.89522,2.89055,2.89449,8250000.0
2008-11-25 22:24:00,2.89462,2.89513,2.88882,2.89325,6500000.0
2008-11-25 22:25:00,2.89555,2.89555,2.89075,2.89392,5750000.0
2008-11-25 22:26:00,2.89564,2.89709,2.89411,2.89701,10000000.0
2008-11-25 22:27:00,2.89667,2.89796,2.89374,2.895,12500000.0
2008-11-25 22:28:00,2.89615,2.89615,2.88946,2.89556,11000000.0
2008-11-25 22:29:00,2.89436,2.89565,2.89229,2.89345,11010000.0
2008-11-25 22:30:00,2.89372,2.89558,2.89006,2.89006,10250000.0
2008-11-25 22:31:00,2.89315,2.89639,2.89157,2.89639,5500000.0
2008-11-25 22:32:00,2.8957,2.89673,2.89341,2.89642,11250000.0
2008-11-25 22:33:00,2.8963,2.89658,2.89172,2.89658,16760000.0
2008-11-25 22:34:00,2.89679,2.89812,2.89217,2.89735,6500000.0
2008-11-25 22:35:00,2.89644,2.89644,2.89014,2.89419,11000000.0
2008-11-25 22:36:00,2.89476,2.89476,2.89041,2.8925,7000000.0
2008-11-25 22:37:00,2.89196,2.89368,2.89074,2.8919,6250000.0
2008-11-25 22:38:00,2.89296,2.89399,2.89005,2.89397,6750000.0
2008-11-25 22:39:00,2.89494,2.89494,2.89129,2.89459,10750000.0
2008-11-25 22:40:00,2.89323,2.89624,2.8915,2.89461,15750000.0
2008-11-25 22:41:00,2.88946,2.89399,2.88925,2.89336,8250000.0
2008-11-25 22:42:00,2.89385,2.89385,2.88625,2.89226,11250000.0
2008-11-25 22:43:00,2.89387,2.89387,2.89114,2.89114,9130000.0
2008-11-25 22:44:00,2.88898,2.89247,2.88887,2.89241,10500000.0
2008-11-25 22:45:00,2.89206,2.89325,2.89057,2.89264,8500000.0
2008-11-25 22:46:00,2.89113,2.89259,2.88801,2.89186,12000000.0
2008-11-25 22:47:00,2.89161,2.89331,2.8889,2.89138,9000000.0
2008-11-25 22:48:00,2.89211,2.8934,2.88823,2.8934,9000000.0
2008-11-25 22:49:00,2.89328,2.89333,2.88823,2.89276,8750000.0
2008-11-25 22:50:00,2.89228,2.89247,2.88978,2.8919,8500000.0
2008-11-25 22:51:00,2.89313,2.89313,2.89024,2.89137,5880000.0
2008-11-25 22:52:00,2.89313,2.89313,2.88805,2.89283,7250000.0
2008-11-25 22:53:00,2.89214,2.89261,2.88863,2.89261,8250000.0
2008-11-25 22:54:00,2.89284,2.89284,2.88937,2.88937,9500000.0
2008-11-25 22:55:00,2.89153,2.89298,2.88633,2.89,8250000.0
2008-11-25 22:56:00,2.88973,2.89027,2.88833,2.88995,5250000.0
2008-11-25 22:57:00,2.889,2.89005,2.88575,2.88917,15130000.0
2008-11-25 22:58:00,2.88892,2.89262,2.8883,2.89157,7880000.0
2008-11-25 22:59:00,2.89397,2.89449,2.89045,2.89449,13000000.0
2008-11-25 23:00:00,2.89349,2.89364,2.88833,2.89319,10750000.0
2008-11-25 23:01:00,2.89294,2.89301,2.888,2.8908,6750000.0
2008-11-25 23:02:00,2.89139,2.89424,2.89014,2.89202,9000000.0
2008-11-25 23:03:00,2.89165,2.89276,2.88982,2.8926,11630000.0
2008-11-25 23:04:00,2.89199,2.89294,2.89108,2.89213,6750000.0
2008-11-25 23:05:00,2.89227,2.89227,2.88739,2.89215,5130000.0
2008-11-25 23:06:00,2.89261,2.89348,2.8888,2.89117,8500000.0
2008-11-25 23:07:00,2.89063,2.89328,2.88862,2.89328,5500000.0
2008-11-25 23:08:00,2.89289,2.89348,2.88884,2.89274,7750000.0
2008-11-25 23:09:00,2.8918,2.89413,2.88932,2.89413,10630000.0
2008-11-25 23:10:00,2.89294,2.89397,2.89054,2.89378,12250000.0
2008-11-25 23:11:00,2.89499,2.89499,2.89216,2.89221,8500000.0
2008-11-25 23:12:00,2.89261,2.8952,2.89229,2.89438,10250000.0
2008-11-25 23:13:00,2.89341,2.8944,2.89076,2.89393,10630000.0
2008-11-25 23:14:00,2.89454,2.89469,2.89152,2.89469,5630000.0
2008-11-25 23:15:00,2.89477,2.89477,2.89165,2.89419,8750000.0
2008-11-25 23:16:00,2.89502,2.89562,2.89358,2.89562,5750000.0
2008-11-25 23:17:00,2.89542,2.89542,2.89205,2.89482,12750000.0
2008-11-25 23:18:00,2.89523,2.89564,2.89193,2.89412,8380000.0
2008-11-25 23:19:00,2.89517,2.89566,2.89107,2.8932,8000000.0
2008-11-25 23:20:00,2.89306,2.89518,2.89292,2.89474,11380000.0
2008-11-25 23:21:00,2.89537,2.89577,2.88989,2.89277,5750000.0
2008-11-25 23:22:00,2.89511,2.89511,2.89093,2.89347,6000000.0
2008-11-25 23:23:00,2.89245,2.89488,2.89019,2.89337,10750000.0
2008-11-25 23:24:00,2.89552,2.89576,2.89253,2.89384,6500000.0
2008-11-25 23:25:00,2.89543,2.89566,2.89357,2.89357,8250000.0
2008-11-25 23:26:00,2.8953,2.89536,2.89157,2.89508,6000000.0
2008-11-25 23:27:00,2.89537,2.89591,2.89267,2.89502,10250000.0
2008-11-25 23:28:00,2.8944,2.89692,2.891,2.89542,9500000.0
2008-11-25 23:29:00,2.89144,2.89626,2.89144,2.89614,7250000.0
2008-11-25 23:30:00,2.88998,2.89684,2.88998,2.89601,11250000.0
2008-11-25 23:31:00,2.89152,2.89632,2.89138,2.89632,6250000.0
2008-11-25 23:32:00,2.8957,2.8957,2.89203,2.89203,10000000.0
2008-11-25 23:33:00,2.89507,2.89507,2.8922,2.89306,8250000.0
2008-11-25 23:34:00,2.8913,2.89527,2.8913,2.89517,5250000.0
2008-11-25 23:35:00,2.89527,2.89527,2.89252,2.89263,10260000.0
2008-11-25 23:36:00,2.89456,2.89495,2.89347,2.89443,8380000.0
2008-11-25 23:37:00,2.89375,2.89446,2.89169,2.89308,13630000.0
2008-11-25 23:38:00,2.89332,2.89478,2.89258,2.89478,10500000.0
2008-11-25 23:39:00,2.89423,2.89473,2.8907,2.89439,7500000.0
2008-11-25 23:40:00,2.89432,2.89432,2.88858,2.89326,11250000.0
2008-11-25 23:41:00,2.89466,2.8947,2.8937,2.89469,7250000.0
2008-11-25 23:42:00,2.8943,2.89566,2.89326,2.89553,7500000.0
2008-11-25 23:43:00,2.89343,2.89463,2.89256,2.89428,7500000.0
2008-11-25 23:44:00,2.89066,2.89429,2.89066,2.89429,6500000.0
2008-11-25 23:45:00,2.89349,2.89506,2.88797,2.89506,10000000.0
2008-11-25 23:46:00,2.89227,2.89433,2.89008,2.89368,12250000.0
2008-11-25 23:47:00,2.89499,2.89499,2.89052,2.89337,8500000.0
2008-11-25 23:48:00,2.89493,2.89508,2.89133,2.89133,6000000.0
2008-11-25 23:49:00,2.89432,2.89459,2.89101,2.89425,6000000.0
2008-11-25 23:50:00,2.89504,2.89505,2.89397,2.89487,11000000.0
2008-11-25 23:51:00,2.89519,2.89558,2.89368,2.89444,8250000.0
2008-11-25 23:52:00,2.89539,2.89539,2.89006,2.89274,5630000.0
2008-11-25 23:53:00,2.8953,2.8953,2.88971,2.89419,7000000.0
2008-11-25 23:54:00,2.89484,2.89507,2.8947,2.89501,11000000.0
2008-11-25 23:55:00,2.89415,2.89497,2.89088,2.89415,7130000.0
2008-11-25 23:56:00,2.89467,2.89467,2.89258,2.89258,6250000.0
2008-11-25 23:57:00,2.89411,2.89425,2.88834,2.89425,7500000.0
2008-11-25 23:58:00,2.89445,2.89445,2.89095,2.89262,10130000.0
2008-11-25 23:59:00,2.89338,2.89338,2.88824,2.89308,5250000.0
2008-11-26 00:00:00,2.89401,2.89401,2.88921,2.89356,6250000.0
2008-11-26 00:01:00,2.89278,2.89346,2.89142,2.89225,7880000.0
2008-11-26 00:02:00,2.89345,2.89345,2.88987,2.89112,11000000.0
2008-11-26 00:03:00,2.89187,2.89334,2.89157,2.8933,6250000.0
2008-11-26 00:04:00,2.89309,2.89312,2.88957,2.89271,8250000.0
2008-11-26 00:05:00,2.89328,2.89356,2.88977,2.89303,8000000.0
2008-11-26 00:06:00,2.8934,2.89389,2.8926,2.89389,9750000.0
2008-11-26 00:07:00,2.89232,2.89376,2.88824,2.89376,12000000.0
2008-11-26 00:08:00,2.89297,2.89422,2.89103,2.89422,6500000.0
2008-11-26 00:09:00,2.8929,2.894,2.89256,2.89256,7000000.0
2008-11-26 00:10:00,2.89573,2.89573,2.89311,2.89477,7250000.0
2008-11-26 00:11:00,2.89346,2.89545,2.88927,2.89327,8250000.0
2008-11-26 00:12:00,2.89442,2.89442,2.89159,2.89354,7500000.0
2008-11-26 00:13:00,2.89104,2.89441,2.8897,2.89441,7500000.0
2008-11-26 00:14:00,2.89457,2.8956,2.89348,2.89519,14000000.0
2008-11-26 00:15:00,2.89601,2.89601,2.89367,2.89396,8500000.0
2008-11-26 00:16:00,2.89432,2.89725,2.89389,2.89667,7500000.0
2008-11-26 00:17:00,2.89676,2.89676,2.89415,2.89656,9750000.0
2008-11-26 00:18:00,2.89707,2.89784,2.89258,2.89747,7000000.0
2008-11-26 00:19:00,2.89634,2.89715,2.89447,2.89652,6130000.0
2008-11-26 00:20:00,2.89691,2.89691,2.89413,2.8965,11880000.0
2008-11-26 00:21:00,2.8964,2.89677,2.89108,2.89341,9000000.0
2008-11-26 00:22:00,2.89429,2.89559,2.89165,2.89507,9130000.0
2008-11-26 00:23:00,2.892,2.89581,2.89162,2.89305,9250000.0
2008-11-26 00:24:00,2.89462,2.89462,2.89131,2.89429,7250000.0
2008-11-26 00:25:00,2.89401,2.89401,2.88936,2.89319,7750000.0
2008-11-26 00:26:00,2.89272,2.89312,2.8887,2.89261,6250000.0
2008-11-26 00:27:00,2.89423,2.89472,2.88998,2.89472,10500000.0
2008-11-26 00:28:00,2.8924,2.89717,2.8924,2.89717,10250000.0
2008-11-26 00:29:00,2.89539,2.89561,2.89085,2.89196,8500000.0
2008-11-26 00:30:00,2.89576,2.89713,2.89254,2.89627,9500000.0
2008-11-26 00:31:00,2.89292,2.8973,2.89292,2.89336,11130000.0
2008-11-26 00:32:00,2.89413,2.89478,2.89027,2.89192,7010000.0
2008-11-26 00:33:00,2.8958,2.8958,2.89168,2.89168,11500000.0
2008-11-26 00:34:00,2.89377,2.89378,2.89178,2.89378,5250000.0
2008-11-26 00:35:00,2.89549,2.89597,2.89308,2.89308,9500000.0
2008-11-26 00:36:00,2.89587,2.89593,2.89428,2.89576,6250000.0
2008-11-26 00:37:00,2.89373,2.89413,2.89112,2.89112,6250000.0
2008-11-26 00:38:00,2.89576,2.89583,2.89158,2.89403,9250000.0
2008-11-26 00:39:00,2.89555,2.89555,2.89059,2.89523,10500000.0
2008-11-26 00:40:00,2.89656,2.89656,2.89406,2.89548,7000000.0
2008-11-26 00:41:00,2.89487,2.89865,2.89462,2.89563,13250000.0
2008-11-26 00:42:00,2.89407,2.89848,2.89361,2.89695,16630000.0
2008-11-26 00:43:00,2.89858,2.8994,2.89684,2.89919,5500000.0
2008-11-26 00:44:00,2.89855,2.90055,2.89515,2.90055,6750000.0
2008-11-26 00:45:00,2.89816,2.89972,2.89747,2.89968,5750000.0
2008-11-26 00:46:00,2.90019,2.90019,2.89511,2.89684,7750000.0
2008-11-26 00:47:00,2.89773,2.898,2.89597,2.89597,6000000.0
2008-11-26 00:48:00,2.89991,2.90017,2.89799,2.89905,14750000.0
2008-11-26 00:49:00,2.89816,2.89828,2.89509,2.89765,11500000.0
2008-11-26 00:50:00,2.89778,2.89778,2.89591,2.89693,7750000.0
2008-11-26 00:51:00,2.89706,2.89777,2.89504,2.89504,10750000.0
2008-11-26 00:52:00,2.89763,2.89813,2.89761,2.89761,6250000.0
2008-11-26 00:53:00,2.89517,2.89806,2.8915,2.8956,10500000.0
2008-11-26 00:54:00,2.89761,2.89887,2.89485,2.89887,9750000.0
2008-11-26 00:55:00,2.89839,2.89923,2.89564,2.8984,7250000.0
2008-11-26 00:56:00,2.89847,2.89893,2.89404,2.89821,9250000.0
2008-11-26 00:57:00,2.89471,2.89838,2.89471,2.89741,5500000.0
2008-11-26 00:58:00,2.898,2.898,2.89391,2.89797,9630000.0
2008-11-26 00:59:00,2.89741,2.89758,2.89443,2.89758,7000000.0
2008-11-26 01:00:00,2.89431,2.89791,2.89431,2.89701,10500000.0
2008-11-26 01:01:00,2.89837,2.89905,2.89715,2.89905,5750000.0
2008-11-26 01:02:00,2.89904,2.89937,2.89493,2.89937,6500000.0
2008-11-26 01:03:00,2.89548,2.90038,2.89538,2.89994,6250000.0
2008-11-26 01:04:00,2.90048,2.90066,2.89508,2.90005,7000000.0
2008-11-26 01:05:00,2.89802,2.90174,2.89802,2.90056,7500000.0
2008-11-26 01:06:00,2.89828,2.90126,2.89715,2.90059,12500000.0
2008-11-26 01:07:00,2.89899,2.90132,2.8972,2.89951,6500000.0
2008-11-26 01:08:00,2.9019,2.9019,2.89879,2.89879,8750000.0
2008-11-26 01:09:00,2.90228,2.90247,2.89852,2.90157,5500000.0
2008-11-26 01:10:00,2.90024,2.90228,2.89837,2.89971,10750000.0
2008-11-26 01:11:00,2.89803,2.90208,2.89803,2.90174,7500000.0
2008-11-26 01:12:00,2.90187,2.90187,2.9,2.9,7000000.0
2008-11-26 01:13:00,2.90086,2.90178,2.89852,2.89937,8500000.0
2008-11-26 01:14:00,2.90117,2.90117,2.89742,2.90006,9000000.0
2008-11-26 01:15:00,2.9011,2.90167,2.89935,2.89939,6000000.0
2008-11-26 01:16:00,2.90037,2.90082,2.89702,2.90082,7750000.0
2008-11-26 01:17:00,2.90053,2.9009,2.89892,2.89997,6250000.0
2008-11-26 01:18:00,2.89852,2.90013,2.89852,2.90013,4880000.0
2008-11-26 01:19:00,2.8987,2.90044,2.89825,2.89991,16000000.0
2008-11-26 01:20:00,2.8999,2.90105,2.89954,2.90032,8250000.0
2008-11-26 01:21:00,2.89955,2.90102,2.89921,2.8997,5750000.0
2008-11-26 01:22:00,2.89992,2.90202,2.89819,2.90117,5750000.0
2008-11-26 01:23:00,2.8993,2.90122,2.89897,2.89991,10250000.0
2008-11-26 01:24:00,2.89994,2.90263,2.89994,2.90263,8000000.0
2008-11-26 01:25:00,2.90311,2.90342,2.89918,2.9029,11000000.0
2008-11-26 01:26:00,2.90321,2.90345,2.89804,2.90159,6750000.0
2008-11-26 01:27:00,2.90307,2.90307,2.89914,2.9027,7130000.0
2008-11-26 01:28:00,2.90339,2.90339,2.89799,2.90161,18380000.0
2008-11-26 01:29:00,2.90201,2.90218,2.89784,2.89942,5500000.0
2008-11-26 01:30:00,2.89982,2.90332,2.898,2.90255,8880000.0
2008-11-26 01:31:00,2.8997,2.9037,2.8997,2.90236,19630000.0
2008-11-26 01:32:00,2.90337,2.90359,2.89903,2.90272,6750000.0
2008-11-26 01:33:00,2.90398,2.90509,2.898,2.90232,19000000.0
2008-11-26 01:34:00,2.90295,2.90295,2.89929,2.89929,9250000.0
2008-11-26 01:35:00,2.90305,2.90356,2.90258,2.9026,8250000.0
2008-11-26 01:36:00,2.90059,2.9017,2.89798,2.9017,7000000.0
2008-11-26 01:37:00,2.90015,2.90127,2.89712,2.89996,8000000.0
2008-11-26 01:38:00,2.90198,2.90201,2.90149,2.90183,7250000.0
2008-11-26 01:39:00,2.90039,2.90119,2.89758,2.90016,11250000.0
2008-11-26 01:40:00,2.89967,2.90105,2.8993,2.89996,6750000.0
2008-11-26 01:41:00,2.90146,2.90226,2.89817,2.90127,9750000.0
2008-11-26 01:42:00,2.90111,2.90192,2.89902,2.90013,9630000.0
2008-11-26 01:43:00,2.90211,2.90211,2.89916,2.90033,6880000.0
2008-11-26 01:44:00,2.89799,2.90075,2.89799,2.90059,6500000.0
2008-11-26 01:45:00,2.9006,2.90139,2.89658,2.90073,5250000.0
2008-11-26 01:46:00,2.89722,2.90121,2.89722,2.90121,7750000.0
2008-11-26 01:47:00,2.90194,2.9021,2.89615,2.90014,5500000.0
2008-11-26 01:48:00,2.90189,2.90189,2.90108,2.90182,6750000.0
2008-11-26 01:49:00,2.90173,2.90224,2.8982,2.90113,7500000.0
2008-11-26 01:50:00,2.89748,2.90058,2.89738,2.90011,6250000.0
2008-11-26 01:51:00,2.90021,2.90188,2.90021,2.90152,11500000.0
2008-11-26 01:52:00,2.90113,2.90113,2.89684,2.90106,8250000.0
2008-11-26 01:53:00,2.89786,2.90094,2.89786,2.90094,6500000.0
2008-11-26 01:54:00,2.89753,2.90197,2.89753,2.90197,6250000.0
2008-11-26 01:55:00,2.90069,2.90264,2.89681,2.9004,7000000.0
2008-11-26 01:56:00,2.90257,2.90291,2.90025,2.90164,6250000.0
2008-11-26 01:57:00,2.90066,2.90576,2.90066,2.90381,8750000.0
2008-11-26 01:58:00,2.90334,2.90354,2.90291,2.90352,5500000.0
2008-11-26 02:01:00,2.90317,2.90472,2.90025,2.90453,5250000.0
2008-11-26 02:02:00,2.90453,2.90647,2.90139,2.90647,12380000.0
2008-11-26 02:03:00,2.9065,2.90667,2.90268,2.90415,6250000.0
2008-11-26 02:04:00,2.90654,2.90654,2.90217,2.90328,14750000.0
2008-11-26 02:05:00,2.90503,2.90511,2.90256,2.90511,6500000.0
2008-11-26 02:06:00,2.90112,2.90542,2.90112,2.90442,9250000.0
2008-11-26 02:07:00,2.90285,2.9052,2.90033,2.9052,11000000.0
2008-11-26 02:08:00,2.90467,2.90467,2.90298,2.90438,7750000.0
2008-11-26 02:09:00,2.90351,2.90582,2.90277,2.90346,15250000.0
2008-11-26 02:10:00,2.90411,2.90726,2.90411,2.90657,10880000.0
2008-11-26 02:11:00,2.90608,2.90703,2.90371,2.90371,9380000.0
2008-11-26 02:12:00,2.90766,2.90766,2.90566,2.90706,10000000.0
2008-11-26 02:13:00,2.90331,2.90712,2.90229,2.906,11000000.0
2008-11-26 02:14:00,2.90689,2.90689,2.90078,2.90662,11630000.0
2008-11-26 02:15:00,2.90754,2.90895,2.9023,2.90793,13000000.0
2008-11-26 02:16:00,2.90718,2.90718,2.90253,2.90718,13500000.0
2008-11-26 02:17:00,2.90473,2.90851,2.90349,2.9079,9380000.0
2008-11-26 02:18:00,2.90784,2.90815,2.90383,2.90815,11500000.0
2008-11-26 02:19:00,2.90583,2.90818,2.90564,2.90795,9750000.0
2008-11-26 02:20:00,2.90831,2.90953,2.90358,2.90946,7000000.0
2008-11-26 02:21:00,2.91003,2.91003,2.90814,2.90888,7000000.0
2008-11-26 02:22:00,2.90831,2.90945,2.90831,2.909,5500000.0
2008-11-26 02:23:00,2.90719,2.90935,2.90719,2.90922,8500000.0
2008-11-26 02:24:00,2.90778,2.90936,2.90554,2.90859,8630000.0
2008-11-26 02:25:00,2.90681,2.90773,2.90453,2.90453,6500000.0
2008-11-26 02:26:00,2.90808,2.90808,2.90355,2.90756,5500000.0
2008-11-26 02:27:00,2.90801,2.90801,2.9033,2.90749,12000000.0
2008-11-26 02:28:00,2.90816,2.90816,2.9028,2.9075,8250000.0
2008-11-26 02:29:00,2.90187,2.90769,2.90187,2.90769,9250000.0
2008-11-26 02:30:00,2.9072,2.9072,2.90479,2.906,6500000.0
2008-11-26 02:31:00,2.90599,2.90609,2.90151,2.90512,14500000.0
2008-11-26 02:32:00,2.90531,2.90777,2.90338,2.9048,10000000.0
2008-11-26 02:33:00,2.90181,2.90549,2.8998,2.8998,15750000.0
2008-11-26 02:34:00,2.90545,2.9059,2.90045,2.90504,10500000.0
2008-11-26 02:35:00,2.90285,2.90553,2.90228,2.90228,5500000.0
2008-11-26 02:36:00,2.90529,2.90575,2.8995,2.90108,12000000.0
2008-11-26 02:37:00,2.90436,2.90502,2.9008,2.90369,7000000.0
2008-11-26 02:38:00,2.90203,2.90381,2.89963,2.90142,10250000.0
2008-11-26 02:39:00,2.90511,2.90521,2.90191,2.90383,8500000.0
2008-11-26 02:40:00,2.9054,2.9054,2.90176,2.90176,13500000.0
2008-11-26 02:41:00,2.89872,2.9047,2.89819,2.90328,8500000.0
2008-11-26 02:42:00,2.90094,2.90571,2.90094,2.90564,10750000.0
2008-11-26 02:43:00,2.90498,2.90688,2.90386,2.9052,8500000.0
2008-11-26 02:44:00,2.90595,2.90834,2.90594,2.90816,6750000.0
2008-11-26 02:45:00,2.91018,2.91018,2.90441,2.90997,6000000.0
2008-11-26 02:46:00,2.90577,2.90933,2.90577,2.90805,7250000.0
2008-11-26 02:47:00,2.90885,2.90916,2.9069,2.9071,7250000.0
2008-11-26 02:48:00,2.90908,2.90986,2.90534,2.90948,12000000.0
2008-11-26 02:49:00,2.90897,2.91058,2.90795,2.90947,7750000.0
2008-11-26 02:50:00,2.92,2.92,2.91359,2.91614,5500000.0
2008-11-26 02:51:00,2.919,2.91989,2.91766,2.91972,6500000.0
2008-11-26 02:52:00,2.91806,2.92042,2.91806,2.92008,9250000.0
2008-11-26 02:53:00,2.92154,2.9218,2.91931,2.92083,8000000.0
2008-11-26 02:54:00,2.91754,2.91843,2.9123,2.91283,5250000.0
2008-11-26 02:55:00,2.91234,2.91353,2.90998,2.90998,5500000.0
2008-11-26 02:56:00,2.90969,2.91121,2.90871,2.90871,10500000.0
2008-11-26 02:57:00,2.90934,2.91188,2.90886,2.90952,13130000.0
2008-11-26 02:58:00,2.91087,2.91118,2.90829,2.90966,10250000.0
2008-11-26 02:59:00,2.9107,2.91135,2.90764,2.91074,8630000.0
2008-11-26 03:00:00,2.91201,2.91215,2.90818,2.91215,4750000.0
2008-11-26 03:01:00,2.90887,2.91122,2.90689,2.90861,15250000.0
2008-11-26 03:02:00,2.90918,2.90918,2.90719,2.90862,8500000.0
2008-11-26 03:03:00,2.90889,2.90961,2.9069,2.90961,9750000.0
2008-11-26 03:04:00,2.90807,2.90963,2.90798,2.90798,10500000.0
2008-11-26 03:05:00,2.90936,2.90936,2.90643,2.90731,11500000.0
2008-11-26 03:06:00,2.90739,2.91009,2.90614,2.90759,11000000.0
2008-11-26 03:07:00,2.9089,2.91033,2.90785,2.90903,5500000.0
2008-11-26 03:08:00,2.91051,2.9109,2.90993,2.91079,8500000.0
2008-11-26 03:09:00,2.91185,2.91185,2.90506,2.91052,7000000.0
2008-11-26 03:10:00,2.90989,2.91241,2.90942,2.90942,9250000.0
2008-11-26 03:11:00,2.91019,2.91019,2.90457,2.90589,12000000.0
2008-11-26 03:12:00,2.91311,2.91382,2.90936,2.91382,10250000.0
2008-11-26 03:13:00,2.91079,2.91171,2.90763,2.91005,10380000.0
2008-11-26 03:14:00,2.91393,2.91393,2.9112,2.91214,9250000.0
2008-11-26 03:15:00,2.91142,2.91578,2.91029,2.91272,8750000.0
2008-11-26 03:16:00,2.91368,2.91368,2.90909,2.91044,7000000.0
2008-11-26 03:17:00,2.9108,2.91371,2.90911,2.91191,6250000.0
2008-11-26 03:18:00,2.91207,2.9124,2.91047,2.9124,7500000.0
2008-11-26 03:19:00,2.91417,2.91417,2.90985,2.90985,5750000.0
2008-11-26 03:20:00,2.91336,2.91336,2.91058,2.91322,5750000.0
2008-11-26 03:21:00,2.91393,2.91404,2.90878,2.91143,7510000.0
2008-11-26 03:22:00,2.91373,2.91373,2.90942,2.90942,11630000.0
2008-11-26 03:23:00,2.91524,2.91524,2.90957,2.91471,6250000.0
2008-11-26 03:24:00,2.91166,2.91706,2.91084,2.91305,14250000.0
2008-11-26 03:25:00,2.91573,2.91573,2.91189,2.9138,11000000.0
2008-11-26 03:26:00,2.91258,2.91417,2.9117,2.91406,6500000.0
2008-11-26 03:27:00,2.91072,2.91415,2.90948,2.91253,13250000.0
2008-11-26 03:28:00,2.91335,2.91526,2.91171,2.91467,5250000.0
2008-11-26 03:29:00,2.90991,2.91384,2.90991,2.91384,7500000.0
2008-11-26 03:30:00,2.91396,2.91409,2.90918,2.91008,10380000.0
2008-11-26 03:31:00,2.91049,2.91359,2.90896,2.91289,10750000.0
2008-11-26 03:32:00,2.91304,2.91304,2.90892,2.90997,9750000.0
2008-11-26 03:33:00,2.90977,2.91328,2.90977,2.91073,10250000.0
2008-11-26 03:34:00,2.9096,2.91426,2.90786,2.91357,7380000.0
2008-11-26 03:35:00,2.91379,2.91379,2.90976,2.91056,6500000.0
2008-11-26 03:36:00,2.9148,2.9148,2.9078,2.91101,6750000.0
2008-11-26 03:37:00,2.91433,2.91433,2.91101,2.91396,10000000.0
2008-11-26 03:38:00,2.91458,2.91606,2.91285,2.91285,5500000.0
2008-11-26 03:39:00,2.91508,2.9157,2.91142,2.91153,13130000.0
2008-11-26 03:40:00,2.91202,2.91536,2.91073,2.91208,8750000.0
2008-11-26 03:41:00,2.91519,2.91609,2.91447,2.91447,8000000.0
2008-11-26 03:42:00,2.91361,2.91555,2.91253,2.91434,8250000.0
2008-11-26 03:43:00,2.91246,2.91485,2.90962,2.91201,7500000.0
2008-11-26 03:44:00,2.91444,2.91444,2.90808,2.90981,5500000.0
2008-11-26 03:45:00,2.91454,2.91454,2.90983,2.91338,7750000.0
2008-11-26 03:46:00,2.91403,2.91517,2.91095,2.91292,9500000.0
2008-11-26 03:47:00,2.9099,2.91361,2.90899,2.91019,7250000.0
2008-11-26 03:48:00,2.91361,2.91361,2.90896,2.90931,9750000.0
2008-11-26 03:49:00,2.91407,2.91444,2.91211,2.91404,6250000.0
2008-11-26 03:50:00,2.91001,2.91394,2.91001,2.91136,5130000.0
2008-11-26 03:51:00,2.91208,2.9158,2.91167,2.91559,9750000.0
2008-11-26 03:52:00,2.91001,2.91346,2.90824,2.91051,8000000.0
2008-11-26 03:53:00,2.91253,2.91315,2.90987,2.91112,11130000.0
2008-11-26 03:54:00,2.91306,2.91313,2.90905,2.91313,7130000.0
2008-11-26 03:55:00,2.91384,2.91384,2.90724,2.91059,10250000.0
2008-11-26 03:56:00,2.91145,2.9142,2.90794,2.9142,7000000.0
2008-11-26 03:57:00,2.91315,2.91456,2.91032,2.91456,6500000.0
2008-11-26 03:58:00,2.9154,2.9154,2.90987,2.91189,11250000.0
2008-11-26 03:59:00,2.91416,2.91421,2.91243,2.91286,7750000.0
2008-11-26 04:00:00,2.91501,2.91513,2.91328,2.91419,9880000.0
2008-11-26 04:01:00,2.9137,2.9137,2.91029,2.91262,7750000.0
2008-11-26 04:02:00,2.91316,2.9147,2.9122,2.91416,8500000.0
2008-11-26 04:03:00,2.91226,2.91435,2.9101,2.91224,6250000.0
2008-11-26 04:04:00,2.91492,2.91492,2.91241,2.91241,9380000.0
2008-11-26 04:05:00,2.91444,2.91444,2.9128,2.91426,11250000.0
2008-11-26 04:06:00,2.91428,2.91445,2.91224,2.91263,11750000.0
2008-11-26 04:07:00,2.9152,2.91534,2.91301,2.91478,8000000.0
2008-11-26 04:08:00,2.9149,2.91504,2.90971,2.91265,10880000.0
2008-11-26 04:09:00,2.91485,2.91493,2.91223,2.91269,6500000.0
2008-11-26 04:10:00,2.91137,2.91457,2.91104,2.91455,8000000.0
2008-11-26 04:11:00,2.91089,2.91381,2.91089,2.91245,8500000.0
2008-11-26 04:12:00,2.91442,2.91495,2.91309,2.91495,7500000.0
2008-11-26 04:13:00,2.91508,2.91541,2.9112,2.91173,16500000.0
2008-11-26 04:14:00,2.91466,2.91466,2.91257,2.91367,8000000.0
2008-11-26 04:15:00,2.91608,2.91608,2.91217,2.91271,9250000.0
2008-11-26 04:16:00,2.91563,2.91563,2.91122,2.91122,7750000.0
2008-11-26 04:17:00,2.91473,2.915,2.91332,2.91332,11250000.0
2008-11-26 04:18:00,2.91284,2.91464,2.91043,2.91434,13130000.0
2008-11-26 04:19:00,2.91467,2.91467,2.91081,2.9139,9250000.0
2008-11-26 04:20:00,2.91401,2.91452,2.91094,2.91386,5500000.0
2008-11-26 04:21:00,2.91371,2.91432,2.91155,2.9129,8000000.0
2008-11-26 04:22:00,2.91535,2.91535,2.91268,2.91372,8500000.0
2008-11-26 04:23:00,2.91394,2.91448,2.9099,2.91386,10750000.0
2008-11-26 04:24:00,2.91417,2.91553,2.91244,2.91254,9500000.0
2008-11-26 04:25:00,2.91447,2.91592,2.91168,2.91324,6250000.0
2008-11-26 04:26:00,2.91499,2.91646,2.91195,2.91195,10500000.0
2008-11-26 04:27:00,2.9161,2.9161,2.91335,2.91531,12500000.0
2008-11-26 04:28:00,2.91525,2.91549,2.91113,2.91298,9250000.0
2008-11-26 04:29:00,2.91592,2.9163,2.91559,2.91559,6500000.0
2008-11-26 04:30:00,2.91421,2.91606,2.91079,2.91485,7630000.0
2008-11-26 04:31:00,2.91494,2.9153,2.9104,2.9104,8000000.0
2008-11-26 04:32:00,2.91427,2.91526,2.91253,2.91322,5630000.0
2008-11-26 04:33:00,2.9147,2.9158,2.91024,2.91567,6250000.0
2008-11-26 04:34:00,2.90996,2.91593,2.90947,2.91156,9000000.0
2008-11-26 04:35:00,2.9159,2.91621,2.91168,2.91438,9500000.0
2008-11-26 04:36:00,2.91605,2.91666,2.91232,2.91232,10250000.0
2008-11-26 04:37:00,2.91383,2.91551,2.91299,2.91551,7000000.0
2008-11-26 04:38:00,2.91524,2.91654,2.91316,2.91604,5880000.0
2008-11-26 04:39:00,2.91676,2.91714,2.91193,2.91366,7000000.0
2008-11-26 04:40:00,2.91596,2.91645,2.91239,2.9163,10750000.0
2008-11-26 04:41:00,2.91667,2.91667,2.91252,2.91467,12750000.0
2008-11-26 04:42:00,2.91638,2.91683,2.91305,2.91376,11380000.0
2008-11-26 04:43:00,2.91681,2.91681,2.91287,2.91441,8880000.0
2008-11-26 04:44:00,2.91485,2.91674,2.91485,2.91652,12500000.0
2008-11-26 04:46:00,2.91673,2.91781,2.91535,2.91618,13000000.0
2008-11-26 04:47:00,2.9142,2.91785,2.91377,2.91496,8500000.0
2008-11-26 04:48:00,2.91531,2.91557,2.91072,2.91072,4500000.0
2008-11-26 04:49:00,2.91616,2.91883,2.9161,2.91676,13750000.0
2008-11-26 04:50:00,2.91745,2.92002,2.91577,2.91968,7000000.0
2008-11-26 04:51:00,2.91847,2.91848,2.91377,2.91377,6250000.0
2008-11-26 04:52:00,2.91829,2.92263,2.91829,2.92263,7750000.0
2008-11-26 04:53:00,2.92398,2.92517,2.9226,2.9251,7750000.0
2008-11-26 04:54:00,2.9262,2.92699,2.92375,2.92562,8750000.0
2008-11-26 04:55:00,2.9259,2.92741,2.92247,2.92488,6250000.0
2008-11-26 04:56:00,2.92783,2.92783,2.92349,2.92497,5750000.0
2008-11-26 04:57:00,2.92627,2.92704,2.92278,2.92682,9500000.0
2008-11-26 04:58:00,2.92626,2.92708,2.92319,2.92393,8380000.0
2008-11-26 04:59:00,2.92729,2.9275,2.92511,2.9275,10130000.0
2008-11-26 05:00:00,2.92679,2.92807,2.9232,2.924,9750000.0
2008-11-26 05:01:00,2.92647,2.92647,2.92414,2.92414,9380000.0
2008-11-26 05:02:00,2.9276,2.92822,2.92662,2.92822,9750000.0
2008-11-26 05:03:00,2.92749,2.92749,2.92556,2.92556,7500000.0
2008-11-26 05:04:00,2.92743,2.9278,2.92274,2.92354,14880000.0
2008-11-26 05:05:00,2.92442,2.92455,2.91909,2.92378,10250000.0
2008-11-26 05:06:00,2.9244,2.92584,2.92114,2.92504,12750000.0
2008-11-26 05:07:00,2.92464,2.92473,2.92226,2.92458,10750000.0
2008-11-26 05:08:00,2.92174,2.92446,2.92114,2.92409,5500000.0
2008-11-26 05:09:00,2.92386,2.92648,2.91992,2.92457,14750000.0
2008-11-26 05:10:00,2.92389,2.92508,2.92218,2.92506,5250000.0
2008-11-26 05:11:00,2.92528,2.92573,2.92316,2.92443,10250000.0
2008-11-26 05:12:00,2.92496,2.92599,2.92325,2.9257,13630000.0
2008-11-26 05:13:00,2.92595,2.9266,2.92306,2.92306,8630000.0
2008-11-26 05:14:00,2.92305,2.92824,2.92305,2.92781,8130000.0
2008-11-26 05:15:00,2.9268,2.92877,2.92374,2.92854,8500000.0
2008-11-26 05:16:00,2.92808,2.92851,2.92525,2.92693,10750000.0
2008-11-26 05:17:00,2.92884,2.92926,2.92702,2.92926,8750000.0
2008-11-26 05:18:00,2.92873,2.92953,2.92459,2.92953,7630000.0
2008-11-26 05:19:00,2.93101,2.93141,2.92821,2.93027,8750000.0
2008-11-26 05:20:00,2.93062,2.93062,2.92706,2.9281,10500000.0
2008-11-26 05:21:00,2.93054,2.93079,2.92577,2.93056,19250000.0
2008-11-26 05:22:00,2.93088,2.93088,2.92558,2.92558,9250000.0
2008-11-26 05:23:00,2.92625,2.92975,2.92505,2.92974,5250000.0
2008-11-26 05:24:00,2.92661,2.93056,2.92545,2.93027,7380000.0
2008-11-26 05:25:00,2.92802,2.93042,2.92726,2.92821,11000000.0
2008-11-26 05:26:00,2.92858,2.93039,2.9258,2.92907,12500000.0
2008-11-26 05:27:00,2.93116,2.93116,2.92809,2.92809,9250000.0
2008-11-26 05:28:00,2.92982,2.92988,2.92912,2.92944,6130000.0
2008-11-26 05:29:00,2.92737,2.92947,2.9256,2.92947,7750000.0
2008-11-26 05:30:00,2.92724,2.92814,2.92254,2.92814,6750000.0
2008-11-26 05:31:00,2.92745,2.92781,2.92536,2.92732,9250000.0
2008-11-26 05:32:00,2.92751,2.92751,2.9236,2.92709,8000000.0
2008-11-26 05:33:00,2.92572,2.92823,2.92572,2.92823,9010000.0
2008-11-26 05:34:00,2.92839,2.92839,2.92541,2.92785,10500000.0
2008-11-26 05:35:00,2.92708,2.92769,2.92299,2.92585,6000000.0
2008-11-26 05:36:00,2.92619,2.92801,2.92584,2.92703,6380000.0
2008-11-26 05:37:00,2.9272,2.92731,2.92552,2.92621,5750000.0
2008-11-26 05:38:00,2.92534,2.92809,2.92534,2.9262,12880000.0
2008-11-26 05:39:00,2.92791,2.92801,2.9222,2.92784,9500000.0
2008-11-26 05:40:00,2.92817,2.92845,2.92742,2.92765,5880000.0
2008-11-26 05:41:00,2.9281,2.92844,2.92575,2.92707,8000000.0
2008-11-26 05:42:00,2.92687,2.92829,2.92191,2.92766,8500000.0
2008-11-26 05:43:00,2.92709,2.92731,2.92262,2.92558,8250000.0
2008-11-26 05:44:00,2.92374,2.92803,2.92369,2.92684,10250000.0
2008-11-26 05:45:00,2.92664,2.9268,2.92311,2.92658,11000000.0
2008-11-26 05:46:00,2.92688,2.92754,2.92392,2.92548,8130000.0
2008-11-26 05:47:00,2.92676,2.92808,2.92615,2.92615,6130000.0
2008-11-26 05:48:00,2.92538,2.92873,2.92461,2.92858,8000000.0
2008-11-26 05:49:00,2.92883,2.93004,2.92792,2.93004,9000000.0
2008-11-26 05:50:00,2.92962,2.93006,2.92305,2.92475,6750000.0
2008-11-26 05:51:00,2.92938,2.92951,2.92666,2.92736,11250000.0
2008-11-26 05:52:00,2.92888,2.92888,2.92468,2.9281,7500000.0
2008-11-26 05:53:00,2.9282,2.9282,2.92378,2.92707,11880000.0
2008-11-26 05:54:00,2.92803,2.92879,2.92782,2.92841,5250000.0
2008-11-26 05:55:00,2.92503,2.92927,2.92436,2.92642,6000000.0
2008-11-26 05:56:00,2.92697,2.92812,2.9235,2.92797,13000000.0
2008-11-26 05:57:00,2.92818,2.92881,2.92519,2.92534,6500000.0
2008-11-26 05:58:00,2.92888,2.93052,2.92847,2.92983,6000000.0
2008-11-26 05:59:00,2.9287,2.93078,2.9287,2.9299,7000000.0
2008-11-26 06:00:00,2.92605,2.9304,2.92605,2.92919,7250000.0
2008-11-26 06:01:00,2.92984,2.92984,2.92769,2.92857,9380000.0
2008-11-26 06:02:00,2.92808,2.9301,2.92617,2.92997,11000000.0
2008-11-26 06:03:00,2.92564,2.93006,2.92564,2.93006,10750000.0
2008-11-26 06:04:00,2.93034,2.93056,2.92679,2.927,7250000.0
2008-11-26 06:05:00,2.92976,2.93042,2.92729,2.93041,9000000.0
2008-11-26 06:06:00,2.9272,2.93097,2.9272,2.93064,11880000.0
2008-11-26 06:07:00,2.9299,2.9299,2.92534,2.92708,12000000.0
2008-11-26 06:08:00,2.92858,2.93123,2.9275,2.92962,10750000.0
2008-11-26 06:09:00,2.92948,2.92948,2.92383,2.92744,8750000.0
2008-11-26 06:10:00,2.92906,2.92906,2.92561,2.92848,6250000.0
2008-11-26 06:11:00,2.92744,2.92812,2.92589,2.92797,7750000.0
2008-11-26 06:12:00,2.92734,2.92838,2.92464,2.92603,6880000.0
2008-11-26 06:13:00,2.9277,2.9277,2.92156,2.92156,13500000.0
2008-11-26 06:14:00,2.9209,2.92335,2.91984,2.92335,8750000.0
2008-11-26 06:15:00,2.92315,2.92385,2.92041,2.92168,8750000.0
2008-11-26 06:16:00,2.92334,2.92338,2.92063,2.92334,15000000.0
2008-11-26 06:17:00,2.9228,2.92347,2.92104,2.92294,6000000.0
2008-11-26 06:18:00,2.92176,2.92253,2.91878,2.92253,5750000.0
2008-11-26 06:19:00,2.92176,2.92314,2.9195,2.92301,12000000.0
2008-11-26 06:20:00,2.92179,2.92314,2.91902,2.92294,10250000.0
2008-11-26 06:21:00,2.9216,2.9216,2.91664,2.91664,9500000.0
2008-11-26 06:22:00,2.92246,2.92377,2.9192,2.92255,14130000.0
2008-11-26 06:23:00,2.91889,2.92253,2.91889,2.92211,5750000.0
2008-11-26 06:24:00,2.9191,2.92236,2.91797,2.92015,14750000.0
2008-11-26 06:25:00,2.92153,2.92425,2.91826,2.92425,9760000.0
2008-11-26 06:26:00,2.92032,2.92596,2.91948,2.92276,8750000.0
2008-11-26 06:27:00,2.92414,2.92414,2.92041,2.92334,8500000.0
2008-11-26 06:28:00,2.92343,2.92343,2.91852,2.92254,6130000.0
2008-11-26 06:29:00,2.92172,2.92272,2.91944,2.92272,6750000.0
2008-11-26 06:30:00,2.92196,2.92207,2.91665,2.91665,10750000.0
2008-11-26 06:31:00,2.92196,2.92207,2.91829,2.92032,8500000.0
2008-11-26 06:32:00,2.92197,2.92212,2.91869,2.92154,7750000.0
2008-11-26 06:33:00,2.92151,2.922,2.91951,2.92186,6250000.0
2008-11-26 06:34:00,2.92023,2.92085,2.9187,2.91931,11250000.0
2008-11-26 06:35:00,2.92125,2.92255,2.91727,2.91727,10500000.0
2008-11-26 06:36:00,2.92131,2.92212,2.91868,2.92212,8140000.0
2008-11-26 06:37:00,2.9226,2.9226,2.91726,2.91814,12250000.0
2008-11-26 06:38:00,2.91987,2.92183,2.918,2.92029,12000000.0
2008-11-26 06:39:00,2.91985,2.92198,2.9185,2.92198,9500000.0
2008-11-26 06:40:00,2.92212,2.92315,2.91882,2.92315,14130000.0
2008-11-26 06:41:00,2.92393,2.92393,2.91825,2.92194,10250000.0
2008-11-26 06:42:00,2.92041,2.92337,2.91955,2.92296,6250000.0
2008-11-26 06:43:00,2.92405,2.92561,2.92268,2.92482,11500000.0
2008-11-26 06:44:00,2.9188,2.92367,2.9188,2.92207,6000000.0
2008-11-26 06:45:00,2.92348,2.92348,2.91821,2.91904,9000000.0
2008-11-26 06:46:00,2.92374,2.92392,2.91821,2.9233,9260000.0
2008-11-26 06:47:00,2.92184,2.9234,2.91805,2.92278,14000000.0
2008-11-26 06:48:00,2.92339,2.92344,2.91894,2.91904,8630000.0
2008-11-26 06:49:00,2.92292,2.92331,2.91957,2.92324,11750000.0
2008-11-26 06:50:00,2.92,2.92251,2.91909,2.91909,7880000.0
2008-11-26 06:51:00,2.92148,2.92173,2.92012,2.9214,6880000.0
2008-11-26 06:52:00,2.92278,2.92288,2.92067,2.9226,6250000.0
2008-11-26 06:53:00,2.9228,2.92351,2.91876,2.92351,9500000.0
2008-11-26 06:54:00,2.92283,2.9236,2.91784,2.92198,11880000.0
2008-11-26 06:55:00,2.92376,2.92407,2.91934,2.92364,18000000.0
2008-11-26 06:56:00,2.92519,2.92519,2.92082,2.92322,5250000.0
2008-11-26 06:57:00,2.92367,2.92435,2.92153,2.92435,16630000.0
2008-11-26 06:58:00,2.91911,2.92403,2.91911,2.92304,5250000.0
2008-11-26 06:59:00,2.92334,2.92343,2.92177,2.92177,8500000.0
2008-11-26 07:00:00,2.92315,2.92387,2.92201,2.92279,8000000.0
2008-11-26 07:01:00,2.92194,2.92321,2.92002,2.92152,5500000.0
2008-11-26 07:02:00,2.92278,2.92278,2.91779,2.92004,7750000.0
2008-11-26 07:03:00,2.92345,2.92375,2.91862,2.92218,9000000.0
2008-11-26 07:04:00,2.92211,2.92393,2.91877,2.92384,9380000.0
2008-11-26 07:05:00,2.91981,2.92365,2.91934,2.92026,16000000.0
2008-11-26 07:06:00,2.92205,2.92326,2.91886,2.92326,5500000.0
2008-11-26 07:07:00,2.92097,2.92373,2.92097,2.92321,12250000.0
2008-11-26 07:08:00,2.9237,2.9237,2.92191,2.92281,8250000.0
2008-11-26 07:09:00,2.92327,2.92387,2.92138,2.92264,12630000.0
2008-11-26 07:10:00,2.92174,2.92408,2.91966,2.92374,20250000.0
2008-11-26 07:11:00,2.9225,2.92347,2.9202,2.92138,7000000.0
2008-11-26 07:12:00,2.9216,2.92476,2.92152,2.9244,6380000.0
2008-11-26 07:13:00,2.92473,2.92599,2.92086,2.92086,14260000.0
2008-11-26 07:14:00,2.92415,2.92826,2.92415,2.92826,5500000.0
2008-11-26 07:15:00,2.9294,2.92949,2.92476,2.92476,8500000.0
2008-11-26 07:16:00,2.92715,2.92873,2.92605,2.92723,6750000.0
2008-11-26 07:17:00,2.92695,2.92695,2.92188,2.9244,7380000.0
2008-11-26 07:18:00,2.92849,2.92975,2.92719,2.9294,13250000.0
2008-11-26 07:19:00,2.92668,2.92905,2.92556,2.92556,9500000.0
2008-11-26 07:20:00,2.92616,2.9282,2.92616,2.92779,6750000.0
2008-11-26 07:21:00,2.92764,2.92814,2.92405,2.92722,11500000.0
2008-11-26 07:22:00,2.92804,2.92804,2.92202,2.9265,10500000.0
2008-11-26 07:23:00,2.92583,2.92803,2.9251,2.92669,11000000.0
2008-11-26 07:24:00,2.92428,2.92682,2.92406,2.92499,6000000.0
2008-11-26 07:25:00,2.9278,2.92809,2.92322,2.92648,14380000.0
2008-11-26 07:26:00,2.925,2.92638,2.92188,2.92188,11630000.0
2008-11-26 07:27:00,2.92298,2.92651,2.92226,2.92587,11750000.0
2008-11-26 07:28:00,2.9258,2.9258,2.92081,2.92176,10750000.0
2008-11-26 07:29:00,2.92595,2.92595,2.92329,2.92396,8630000.0
2008-11-26 07:30:00,2.92595,2.92654,2.92151,2.92151,9380000.0
2008-11-26 07:31:00,2.92447,2.92681,2.92415,2.926,16630000.0
2008-11-26 07:32:00,2.92815,2.9287,2.92283,2.92722,6250000.0
2008-11-26 07:33:00,2.92874,2.9294,2.92596,2.92801,6500000.0
2008-11-26 07:34:00,2.92598,2.92931,2.92598,2.92786,11380000.0
2008-11-26 07:35:00,2.92743,2.92997,2.92431,2.92763,10500000.0
2008-11-26 07:36:00,2.92496,2.92784,2.92445,2.92479,11500000.0
2008-11-26 07:37:00,2.92554,2.92554,2.92227,2.92227,10000000.0
2008-11-26 07:38:00,2.92438,2.92538,2.92028,2.92424,15500000.0
2008-11-26 07:39:00,2.92016,2.92493,2.92016,2.92425,5500000.0
2008-11-26 07:40:00,2.92403,2.92583,2.92229,2.92435,12000000.0
2008-11-26 07:41:00,2.92463,2.92509,2.92231,2.92447,9250000.0
2008-11-26 07:42:00,2.92032,2.92441,2.91996,2.92224,7250000.0
2008-11-26 07:43:00,2.92522,2.92522,2.92085,2.92445,8000000.0
2008-11-26 07:44:00,2.92008,2.92429,2.92006,2.92296,11250000.0
2008-11-26 07:45:00,2.91922,2.92347,2.91922,2.92347,7500000.0
2008-11-26 07:46:00,2.92001,2.92385,2.91802,2.91835,8250000.0
2008-11-26 07:47:00,2.91989,2.92235,2.91989,2.92137,7250000.0
2008-11-26 07:48:00,2.92339,2.92339,2.91793,2.92106,9250000.0
2008-11-26 07:49:00,2.92042,2.92304,2.91718,2.91834,7880000.0
2008-11-26 07:50:00,2.92323,2.9246,2.91833,2.9246,10250000.0
2008-11-26 07:51:00,2.92295,2.92409,2.92113,2.92351,6380000.0
2008-11-26 07:52:00,2.92516,2.92516,2.92039,2.92294,9250000.0
2008-11-26 07:53:00,2.92306,2.92445,2.92105,2.92429,6000000.0
2008-11-26 07:54:00,2.92484,2.92733,2.92052,2.92652,9380000.0
2008-11-26 07:55:00,2.924,2.9247,2.92316,2.92348,6750000.0
2008-11-26 07:56:00,2.92207,2.92637,2.92207,2.92637,10250000.0
2008-11-26 07:57:00,2.92644,2.92644,2.92176,2.9245,5500000.0
2008-11-26 07:58:00,2.9247,2.92516,2.92038,2.92462,10130000.0
2008-11-26 07:59:00,2.92166,2.92434,2.92063,2.92175,11000000.0
2008-11-26 08:00:00,2.92419,2.92505,2.91895,2.92466,5500000.0
2008-11-26 08:01:00,2.92442,2.92597,2.92035,2.92514,10630000.0
2008-11-26 08:02:00,2.92566,2.92598,2.92068,2.92261,8880000.0
2008-11-26 08:03:00,2.92731,2.92822,2.92408,2.92614,10010000.0
2008-11-26 08:04:00,2.9282,2.9282,2.92309,2.92768,11250000.0
2008-11-26 08:05:00,2.92867,2.93085,2.92662,2.93085,13000000.0
2008-11-26 08:06:00,2.9307,2.9307,2.92594,2.92949,8130000.0
2008-11-26 08:07:00,2.92881,2.93088,2.9287,2.9287,8750000.0
2008-11-26 08:08:00,2.92796,2.93139,2.92796,2.93035,6750000.0
2008-11-26 08:09:00,2.92949,2.93063,2.92535,2.92978,9000000.0
2008-11-26 08:10:00,2.92611,2.93122,2.92611,2.9293,9130000.0
2008-11-26 08:11:00,2.92866,2.92866,2.92412,2.92691,10130000.0
2008-11-26 08:12:00,2.92656,2.92905,2.9258,2.92905,5630000.0
2008-11-26 08:13:00,2.92801,2.92929,2.92571,2.92715,13000000.0
2008-11-26 08:14:00,2.92861,2.92982,2.92582,2.92935,8000000.0
2008-11-26 08:15:00,2.92914,2.93168,2.92703,2.93168,5880000.0
2008-11-26 08:16:00,2.93074,2.93074,2.92674,2.92892,10630000.0
2008-11-26 08:17:00,2.92818,2.92917,2.92487,2.92865,11250000.0
2008-11-26 08:18:00,2.92534,2.93012,2.92424,2.92424,12250000.0
2008-11-26 08:19:00,2.92956,2.92956,2.92647,2.92845,9250000.0
2008-11-26 08:20:00,2.92884,2.92945,2.92321,2.92321,11000000.0
2008-11-26 08:21:00,2.92557,2.92917,2.92458,2.92917,5750000.0
2008-11-26 08:22:00,2.92819,2.92947,2.92334,2.92597,10880000.0
2008-11-26 08:23:00,2.92935,2.93013,2.92617,2.92719,11510000.0
2008-11-26 08:24:00,2.9278,2.929,2.92651,2.929,5880000.0
2008-11-26 08:25:00,2.9262,2.92814,2.9235,2.92531,11500000.0
2008-11-26 08:26:00,2.92705,2.92841,2.92389,2.92841,10250000.0
2008-11-26 08:27:00,2.92699,2.92738,2.92224,2.92581,8750000.0
2008-11-26 08:28:00,2.9258,2.9273,2.92048,2.92434,6880000.0
2008-11-26 08:29:00,2.92469,2.92672,2.92174,2.92494,9500000.0
2008-11-26 08:30:00,2.92516,2.926,2.92289,2.92535,13000000.0
2008-11-26 08:31:00,2.92492,2.92576,2.92224,2.92576,9250000.0
2008-11-26 08:32:00,2.92292,2.92486,2.92102,2.92325,7250000.0
2008-11-26 08:33:00,2.92208,2.92426,2.91899,2.92068,9500000.0
2008-11-26 08:34:00,2.92252,2.92277,2.91812,2.91812,5250000.0
2008-11-26 08:35:00,2.92154,2.92361,2.91935,2.92053,13500000.0
2008-11-26 08:36:00,2.92196,2.92221,2.92047,2.92073,11500000.0
2008-11-26 08:37:00,2.92053,2.92129,2.91773,2.9207,9750000.0
2008-11-26 08:38:00,2.92211,2.9234,2.91985,2.92132,6750000.0
2008-11-26 08:39:00,2.92368,2.92712,2.92368,2.92628,5750000.0
2008-11-26 08:40:00,2.92816,2.93054,2.92144,2.92431,10000000.0
2008-11-26 08:41:00,2.92116,2.92598,2.92116,2.92413,9250000.0
2008-11-26 08:42:00,2.92684,2.93006,2.92433,2.92911,11500000.0
2008-11-26 08:43:00,2.9297,2.93147,2.92637,2.93013,9000000.0
2008-11-26 08:44:00,2.92873,2.93056,2.92624,2.92713,6500000.0
2008-11-26 08:45:00,2.92837,2.93011,2.9236,2.92678,8000000.0
2008-11-26 08:46:00,2.92678,2.92912,2.92347,2.92541,10000000.0
2008-11-26 08:47:00,2.92818,2.92818,2.92202,2.92202,7750000.0
2008-11-26 08:48:00,2.92171,2.92539,2.91964,2.92455,9010000.0
2008-11-26 08:49:00,2.92588,2.92734,2.92501,2.92714,9250000.0
2008-11-26 08:50:00,2.92677,2.92723,2.92379,2.92588,10750000.0
2008-11-26 08:51:00,2.92577,2.92731,2.92275,2.9228,12750000.0
2008-11-26 08:52:00,2.92404,2.92807,2.92404,2.9273,5750000.0
2008-11-26 08:53:00,2.92356,2.92779,2.92055,2.92736,19750000.0
2008-11-26 08:54:00,2.92593,2.9267,2.9254,2.92586,6130000.0
2008-11-26 08:55:00,2.9254,2.92841,2.92264,2.92721,12880000.0
2008-11-26 08:56:00,2.92785,2.92785,2.92432,2.92432,6130000.0
2008-11-26 08:57:00,2.92648,2.92727,2.92388,2.92613,10630000.0
2008-11-26 08:58:00,2.92393,2.927,2.92058,2.92677,10880000.0
2008-11-26 08:59:00,2.9284,2.9284,2.92275,2.92395,9750000.0
2008-11-26 09:00:00,2.92689,2.92689,2.91995,2.92346,6000000.0
2008-11-26 09:01:00,2.92091,2.9231,2.91816,2.92247,7880000.0
2008-11-26 09:02:00,2.92231,2.92423,2.9192,2.9192,9000000.0
2008-11-26 09:03:00,2.92151,2.92251,2.91904,2.92251,13750000.0
2008-11-26 09:04:00,2.921,2.92688,2.921,2.92688,5250000.0
2008-11-26 09:05:00,2.92552,2.9261,2.92019,2.92167,8750000.0
2008-11-26 09:06:00,2.92679,2.92822,2.92204,2.92822,8250000.0
2008-11-26 09:07:00,2.92902,2.93024,2.92854,2.93013,9500000.0
2008-11-26 09:08:00,2.92882,2.93249,2.92882,2.92896,9130000.0
2008-11-26 09:09:00,2.9315,2.9315,2.92998,2.93027,6130000.0
2008-11-26 09:10:00,2.92853,2.93056,2.92587,2.93035,9500000.0
2008-11-26 09:11:00,2.93096,2.93111,2.9252,2.93043,7750000.0
2008-11-26 09:12:00,2.93056,2.93056,2.929,2.93018,8000000.0
2008-11-26 09:13:00,2.93028,2.93033,2.92691,2.93033,7750000.0
2008-11-26 09:14:00,2.92946,2.93061,2.92437,2.9295,6500000.0
2008-11-26 09:15:00,2.93046,2.93075,2.92656,2.92967,9500000.0
2008-11-26 09:16:00,2.93091,2.93091,2.92676,2.92869,12250000.0
2008-11-26 09:17:00,2.92901,2.93087,2.92557,2.93087,10880000.0
2008-11-26 09:18:00,2.93192,2.93192,2.92556,2.92946,6750000.0
2008-11-26 09:19:00,2.92944,2.92944,2.92322,2.92705,7750000.0
2008-11-26 09:20:00,2.92881,2.92891,2.92562,2.92819,9380000.0
2008-11-26 09:21:00,2.92629,2.92925,2.92609,2.92925,9250000.0
2008-11-26 09:22:00,2.92855,2.92903,2.92486,2.92785,13750000.0
2008-11-26 09:23:00,2.92774,2.92897,2.92694,2.92878,5500000.0
2008-11-26 09:24:00,2.92765,2.92961,2.92463,2.92899,10630000.0
2008-11-26 09:25:00,2.93047,2.93047,2.92571,2.92723,11380000.0
2008-11-26 09:26:00,2.9239,2.92725,2.92276,2.92645,13000000.0
2008-11-26 09:27:00,2.92387,2.92766,2.92387,2.92413,6500000.0
2008-11-26 09:28:00,2.92555,2.92621,2.9231,2.92621,10000000.0
2008-11-26 09:29:00,2.92412,2.92709,2.92192,2.92709,20880000.0
2008-11-26 09:30:00,2.92723,2.929,2.92194,2.92709,5880000.0
2008-11-26 09:31:00,2.92962,2.92962,2.92686,2.92828,12750000.0
2008-11-26 09:32:00,2.92632,2.92875,2.92598,2.92875,8000000.0
2008-11-26 09:33:00,2.9272,2.92833,2.92291,2.92833,6760000.0
2008-11-26 09:34:00,2.92824,2.92929,2.92682,2.92929,11250000.0
2008-11-26 09:35:00,2.9285,2.92922,2.9261,2.9261,10000000.0
2008-11-26 09:36:00,2.92501,2.9288,2.92501,2.92595,12500000.0
2008-11-26 09:37:00,2.92529,2.92694,2.92302,2.92611,7250000.0
2008-11-26 09:38:00,2.92715,2.9272,2.92339,2.92599,14250000.0
2008-11-26 09:39:00,2.92742,2.92777,2.92368,2.92758,8250000.0
2008-11-26 09:40:00,2.92658,2.92731,2.92358,2.92677,12250000.0
2008-11-26 09:41:00,2.92724,2.92764,2.91907,2.92176,5500000.0
2008-11-26 09:42:00,2.92155,2.92342,2.91986,2.92244,11750000.0
2008-11-26 09:43:00,2.92252,2.92602,2.91766,2.92602,5880000.0
2008-11-26 09:44:00,2.92837,2.92914,2.92696,2.92914,10380000.0
2008-11-26 09:45:00,2.92881,2.9306,2.92377,2.9306,9760000.0
2008-11-26 09:46:00,2.92899,2.93147,2.92798,2.9307,6250000.0
2008-11-26 09:47:00,2.931,2.931,2.92805,2.93007,6000000.0
2008-11-26 09:48:00,2.93055,2.93055,2.92862,2.92969,12000000.0
2008-11-26 09:49:00,2.92918,2.9305,2.92875,2.93028,12250000.0
2008-11-26 09:50:00,2.92885,2.93066,2.92665,2.93066,6000000.0
2008-11-26 09:51:00,2.9307,2.93118,2.92821,2.92821,6500000.0
2008-11-26 09:52:00,2.92749,2.92934,2.92222,2.92878,7630000.0
2008-11-26 09:53:00,2.93044,2.93128,2.9275,2.9303,8250000.0
2008-11-26 09:54:00,2.93273,2.93273,2.92935,2.93247,9000000.0
2008-11-26 09:55:00,2.93176,2.93537,2.92887,2.93202,12000000.0
2008-11-26 09:56:00,2.93152,2.93361,2.93019,2.93287,10130000.0
2008-11-26 09:57:00,2.93277,2.93366,2.93084,2.93366,11500000.0
2008-11-26 09:58:00,2.93154,2.93333,2.92639,2.93333,7000000.0
2008-11-26 09:59:00,2.9301,2.93375,2.9301,2.93283,9000000.0
2008-11-26 10:00:00,2.92998,2.93085,2.92508,2.92508,8500000.0
2008-11-26 10:01:00,2.92512,2.92753,2.92356,2.92444,8380000.0
2008-11-26 10:02:00,2.92708,2.92723,2.9225,2.92681,12380000.0
2008-11-26 10:03:00,2.92546,2.92736,2.92162,2.92736,11130000.0
2008-11-26 10:04:00,2.92765,2.92765,2.92473,2.92553,10750000.0
2008-11-26 10:05:00,2.92703,2.92703,2.92014,2.92614,10250000.0
2008-11-26 10:06:00,2.92426,2.92493,2.92267,2.92267,5500000.0
2008-11-26 10:07:00,2.92003,2.92152,2.91707,2.91922,10000000.0
2008-11-26 10:08:00,2.9203,2.92059,2.91411,2.91829,6500000.0
2008-11-26 10:09:00,2.91399,2.92148,2.91399,2.91817,11010000.0
2008-11-26 10:10:00,2.92149,2.92337,2.92039,2.92283,7000000.0
2008-11-26 10:11:00,2.9242,2.92468,2.91939,2.91939,5250000.0
2008-11-26 10:12:00,2.9233,2.92468,2.92088,2.92468,7500000.0
2008-11-26 10:13:00,2.92359,2.92495,2.92145,2.92239,7250000.0
2008-11-26 10:14:00,2.92433,2.92472,2.92052,2.92472,11250000.0
2008-11-26 10:15:00,2.9205,2.92535,2.91968,2.92348,11500000.0
2008-11-26 10:16:00,2.92388,2.92459,2.92351,2.92351,7500000.0
2008-11-26 10:17:00,2.92399,2.92655,2.92205,2.92655,8250000.0
2008-11-26 10:18:00,2.92268,2.92601,2.92099,2.92371,9750000.0
2008-11-26 10:19:00,2.92454,2.9259,2.92142,2.92545,5500000.0
2008-11-26 10:20:00,2.92457,2.92503,2.9215,2.92222,9250000.0
2008-11-26 10:21:00,2.92475,2.92475,2.9205,2.92435,11750000.0
2008-11-26 10:22:00,2.9242,2.92437,2.92224,2.92226,6250000.0
2008-11-26 10:23:00,2.92114,2.92241,2.92078,2.92082,9000000.0
2008-11-26 10:24:00,2.92055,2.92055,2.91678,2.91909,9000000.0
2008-11-26 10:25:00,2.91906,2.91921,2.91584,2.91802,7250000.0
2008-11-26 10:26:00,2.9171,2.91807,2.91456,2.91724,5630000.0
2008-11-26 10:27:00,2.91758,2.91758,2.91087,2.91594,7880000.0
2008-11-26 10:28:00,2.91314,2.91739,2.91302,2.9156,10250000.0
2008-11-26 10:29:00,2.91689,2.91763,2.91525,2.91693,7630000.0
2008-11-26 10:30:00,2.91548,2.91701,2.91045,2.91283,11500000.0
2008-11-26 10:31:00,2.91802,2.91953,2.91533,2.91656,8500000.0
2008-11-26 10:32:00,2.91983,2.92073,2.91823,2.91933,7250000.0
2008-11-26 10:33:00,2.92031,2.92031,2.91548,2.91827,15250000.0
2008-11-26 10:34:00,2.91995,2.92048,2.91629,2.92029,9630000.0
2008-11-26 10:35:00,2.91952,2.91964,2.91569,2.91624,10880000.0
2008-11-26 10:36:00,2.91951,2.92056,2.9159,2.91837,11250000.0
2008-11-26 10:37:00,2.91817,2.92086,2.91569,2.91876,12000000.0
2008-11-26 10:38:00,2.9181,2.91976,2.91751,2.91942,5500000.0
2008-11-26 10:39:00,2.91981,2.92128,2.91981,2.92034,5750000.0
2008-11-26 10:40:00,2.92172,2.92172,2.91741,2.91741,13000000.0
2008-11-26 10:41:00,2.91981,2.92177,2.91696,2.91696,5880000.0
2008-11-26 10:42:00,2.92034,2.92156,2.92011,2.92049,7750000.0
2008-11-26 10:43:00,2.92092,2.92102,2.91688,2.91919,8500000.0
2008-11-26 10:44:00,2.91971,2.91989,2.91335,2.91718,9250000.0
2008-11-26 10:45:00,2.91798,2.91869,2.91403,2.91869,8250000.0
2008-11-26 10:46:00,2.91749,2.92004,2.9157,2.91927,9000000.0
2008-11-26 10:47:00,2.91751,2.91824,2.91361,2.91624,7250000.0
2008-11-26 10:48:00,2.91312,2.91767,2.91312,2.91767,5750000.0
2008-11-26 10:49:00,2.91778,2.91778,2.91196,2.91519,13500000.0
2008-11-26 10:50:00,2.9137,2.91585,2.91216,2.91332,7500000.0
2008-11-26 10:51:00,2.91338,2.91545,2.91338,2.91545,12130000.0
2008-11-26 10:52:00,2.91606,2.91606,2.91474,2.91529,11750000.0
2008-11-26 10:53:00,2.91599,2.91599,2.91343,2.91462,6000000.0
2008-11-26 10:54:00,2.91458,2.91525,2.91324,2.91461,9250000.0
2008-11-26 10:55:00,2.91497,2.91562,2.913,2.91556,12750000.0
2008-11-26 10:56:00,2.91521,2.91579,2.91042,2.91324,9880000.0
2008-11-26 10:57:00,2.91422,2.91534,2.91133,2.91422,7630000.0
2008-11-26 10:58:00,2.91339,2.91381,2.90869,2.91082,8750000.0
2008-11-26 10:59:00,2.91044,2.91044,2.9079,2.90907,9000000.0
2008-11-26 11:00:00,2.90839,2.9099,2.90774,2.9097,10750000.0
2008-11-26 11:01:00,2.9091,2.9091,2.90289,2.90459,10630000.0
2008-11-26 11:02:00,2.90616,2.90616,2.90218,2.9022,9500000.0
2008-11-26 11:03:00,2.90096,2.90294,2.89783,2.90221,10000000.0
2008-11-26 11:04:00,2.90009,2.90257,2.89855,2.90257,7500000.0
2008-11-26 11:05:00,2.9041,2.90474,2.90066,2.90266,12130000.0
2008-11-26 11:06:00,2.90578,2.90823,2.89916,2.90823,16000000.0
2008-11-26 11:07:00,2.9081,2.9081,2.90496,2.90689,8000000.0
2008-11-26 11:08:00,2.90706,2.9084,2.90316,2.90626,9250000.0
2008-11-26 11:09:00,2.90636,2.90734,2.90531,2.90609,6500000.0
2008-11-26 11:10:00,2.90752,2.9079,2.90413,2.90511,10880000.0
2008-11-26 11:11:00,2.90415,2.90584,2.90226,2.90584,5500000.0
2008-11-26 11:12:00,2.90519,2.90545,2.90191,2.90442,11500000.0
2008-11-26 11:13:00,2.90385,2.90593,2.90138,2.90567,8250000.0
2008-11-26 11:14:00,2.90482,2.90497,2.90118,2.90118,8000000.0
2008-11-26 11:15:00,2.9023,2.90541,2.90222,2.90541,10750000.0
2008-11-26 11:16:00,2.90428,2.90624,2.90199,2.90624,13250000.0
2008-11-26 11:17:00,2.90362,2.90582,2.9023,2.90447,6250000.0
2008-11-26 11:18:00,2.90174,2.90515,2.90148,2.9034,6630000.0
2008-11-26 11:19:00,2.90382,2.90383,2.89767,2.90239,7000000.0
2008-11-26 11:20:00,2.90131,2.90412,2.89902,2.90182,8000000.0
2008-11-26 11:21:00,2.90151,2.90194,2.89444,2.8998,10250000.0
2008-11-26 11:22:00,2.8997,2.90004,2.89783,2.899,7500000.0
2008-11-26 11:23:00,2.89835,2.89904,2.89312,2.89785,10500000.0
2008-11-26 11:24:00,2.89938,2.89938,2.89244,2.8967,14510000.0
2008-11-26 11:25:00,2.89638,2.89638,2.89017,2.89168,14000000.0
2008-11-26 11:26:00,2.89536,2.89744,2.89322,2.89744,8250000.0
2008-11-26 11:27:00,2.89602,2.89606,2.89179,2.89606,6750000.0
2008-11-26 11:28:00,2.89717,2.8973,2.89311,2.89638,6250000.0
2008-11-26 11:29:00,2.89532,2.89532,2.88861,2.89079,7000000.0
2008-11-26 11:30:00,2.89111,2.89111,2.88896,2.89095,8750000.0
2008-11-26 11:31:00,2.89322,2.89391,2.89127,2.89371,8500000.0
2008-11-26 11:32:00,2.89323,2.89433,2.89074,2.89245,16260000.0
2008-11-26 11:33:00,2.89508,2.89622,2.89323,2.89323,8750000.0
2008-11-26 11:34:00,2.89554,2.89733,2.8901,2.89372,5750000.0
2008-11-26 11:35:00,2.89091,2.89476,2.89091,2.89382,7500000.0
2008-11-26 11:36:00,2.89394,2.89401,2.88742,2.89124,5750000.0
2008-11-26 11:37:00,2.89165,2.89371,2.89073,2.8919,9500000.0
2008-11-26 11:38:00,2.89251,2.89516,2.8925,2.8929,5500000.0
2008-11-26 11:39:00,2.89581,2.89582,2.89183,2.89504,12000000.0
2008-11-26 11:40:00,2.89695,2.90035,2.8955,2.9,7000000.0
2008-11-26 11:41:00,2.90044,2.90107,2.89516,2.89893,6250000.0
2008-11-26 11:42:00,2.90007,2.90007,2.89693,2.89953,13000000.0
2008-11-26 11:43:00,2.89896,2.90128,2.89643,2.90128,7000000.0
2008-11-26 11:44:00,2.90189,2.90189,2.89841,2.89956,9500000.0
2008-11-26 11:45:00,2.90147,2.90324,2.899,2.90293,11500000.0
2008-11-26 11:46:00,2.90331,2.90464,2.90046,2.9011,10250000.0
2008-11-26 11:47:00,2.90411,2.90474,2.9028,2.90428,9250000.0
2008-11-26 11:48:00,2.90349,2.90613,2.90289,2.90572,5250000.0
2008-11-26 11:49:00,2.90561,2.90648,2.9019,2.9062,8000000.0
2008-11-26 11:50:00,2.90571,2.90586,2.90212,2.90395,9750000.0
2008-11-26 11:51:00,2.90463,2.91051,2.90321,2.907,10000000.0
2008-11-26 11:52:00,2.90729,2.91101,2.90562,2.90987,9750000.0
2008-11-26 11:53:00,2.91021,2.91373,2.90606,2.91373,6750000.0
2008-11-26 11:54:00,2.91282,2.91365,2.91092,2.91365,7000000.0
2008-11-26 11:55:00,2.91363,2.91566,2.91154,2.91566,11000000.0
2008-11-26 11:56:00,2.91365,2.91451,2.90878,2.91144,10000000.0
2008-11-26 11:57:00,2.91034,2.91378,2.90726,2.9113,11500000.0
2008-11-26 11:58:00,2.91047,2.91215,2.90629,2.9099,8500000.0
2008-11-26 11:59:00,2.9121,2.9129,2.90964,2.91152,7500000.0
2008-11-26 12:00:00,2.91188,2.91282,2.91119,2.91237,9630000.0
2008-11-26 12:01:00,2.91243,2.91243,2.90847,2.91238,7000000.0
2008-11-26 12:02:00,2.91267,2.91301,2.90929,2.91118,8510000.0
2008-11-26 12:03:00,2.91436,2.91501,2.91076,2.91285,5250000.0
2008-11-26 12:04:00,2.91277,2.91314,2.90754,2.91293,8250000.0
2008-11-26 12:05:00,2.91097,2.91398,2.91097,2.91398,6880000.0
2008-11-26 12:06:00,2.91338,2.91466,2.91014,2.9113,11130000.0
2008-11-26 12:07:00,2.91413,2.9151,2.91237,2.9151,8630000.0
2008-11-26 12:08:00,2.91495,2.91612,2.91269,2.91423,12250000.0
2008-11-26 12:09:00,2.91513,2.91554,2.91082,2.91527,9750000.0
2008-11-26 12:10:00,2.91623,2.91702,2.90994,2.91702,10250000.0
2008-11-26 12:11:00,2.91682,2.91682,2.91258,2.91471,7750000.0
2008-11-26 12:12:00,2.91505,2.91663,2.91287,2.91398,9000000.0
2008-11-26 12:13:00,2.91257,2.91456,2.90898,2.91456,6500000.0
2008-11-26 12:14:00,2.91553,2.91553,2.91167,2.91488,8760000.0
2008-11-26 12:15:00,2.91364,2.91542,2.91197,2.91506,6000000.0
2008-11-26 12:16:00,2.91392,2.91599,2.91248,2.91554,11250000.0
2008-11-26 12:17:00,2.91463,2.91477,2.90896,2.91424,14750000.0
2008-11-26 12:18:00,2.91345,2.91451,2.9093,2.91451,10750000.0
2008-11-26 12:19:00,2.91398,2.91398,2.91101,2.91231,6000000.0
2008-11-26 12:20:00,2.90983,2.91373,2.90836,2.91269,8000000.0
2008-11-26 12:21:00,2.91246,2.91476,2.91047,2.91254,16500000.0
2008-11-26 12:22:00,2.9114,2.91484,2.91074,2.91407,10000000.0
2008-11-26 12:23:00,2.91273,2.91275,2.90957,2.91275,10250000.0
2008-11-26 12:24:00,2.91207,2.91303,2.90904,2.91005,12000000.0
2008-11-26 12:25:00,2.91182,2.91336,2.90801,2.9106,6750000.0
2008-11-26 12:26:00,2.91246,2.91347,2.90852,2.90852,12000000.0
2008-11-26 12:27:00,2.91228,2.91239,2.90865,2.91112,7750000.0
2008-11-26 12:28:00,2.91152,2.91199,2.90844,2.91155,10750000.0
2008-11-26 12:29:00,2.91042,2.911,2.90703,2.9073,9500000.0
2008-11-26 12:30:00,2.909,2.91084,2.90684,2.90684,6250000.0
2008-11-26 12:31:00,2.91018,2.9117,2.90828,2.91135,6500000.0
2008-11-26 12:32:00,2.91098,2.91165,2.90619,2.90886,7000000.0
2008-11-26 12:33:00,2.91021,2.91106,2.90654,2.9092,6250000.0
2008-11-26 12:34:00,2.91046,2.91079,2.90407,2.90848,9250000.0
2008-11-26 12:35:00,2.90725,2.90926,2.90489,2.90705,6250000.0
2008-11-26 12:36:00,2.90846,2.91035,2.90421,2.9099,9760000.0
2008-11-26 12:37:00,2.91011,2.91075,2.90526,2.90683,11750000.0
2008-11-26 12:38:00,2.90975,2.91065,2.90791,2.90791,6000000.0
2008-11-26 12:39:00,2.91294,2.91471,2.91187,2.91339,9250000.0
2008-11-26 12:40:00,2.90909,2.91404,2.90909,2.91328,10380000.0
2008-11-26 12:41:00,2.91253,2.91404,2.91001,2.91001,12000000.0
2008-11-26 12:42:00,2.91413,2.91471,2.91187,2.91187,6000000.0
2008-11-26 12:43:00,2.9111,2.91217,2.90928,2.91165,11750000.0
2008-11-26 12:44:00,2.91145,2.91145,2.90426,2.90837,10130000.0
2008-11-26 12:45:00,2.91183,2.91456,2.90949,2.91456,9750000.0
2008-11-26 12:46:00,2.91328,2.91521,2.91249,2.91375,5510000.0
2008-11-26 12:47:00,2.91366,2.91395,2.91072,2.91395,6000000.0
2008-11-26 12:48:00,2.91476,2.91566,2.91098,2.91373,8000000.0
2008-11-26 12:49:00,2.91494,2.91494,2.90942,2.91464,8000000.0
2008-11-26 12:50:00,2.91329,2.91422,2.91146,2.91328,11250000.0
2008-11-26 12:51:00,2.91316,2.91316,2.90714,2.91239,8380000.0
2008-11-26 12:52:00,2.91441,2.91484,2.91048,2.91065,7750000.0
2008-11-26 12:53:00,2.91197,2.91425,2.91158,2.91391,7880000.0
2008-11-26 12:54:00,2.9136,2.91406,2.91041,2.9136,13750000.0
2008-11-26 12:55:00,2.91223,2.91446,2.91035,2.91227,9000000.0
2008-11-26 12:56:00,2.91187,2.91567,2.90818,2.9131,12760000.0
2008-11-26 12:57:00,2.91138,2.91252,2.90866,2.91218,12250000.0
2008-11-26 12:58:00,2.90922,2.91334,2.90922,2.91299,9000000.0
2008-11-26 12:59:00,2.91201,2.91282,2.90837,2.91169,9500000.0
2008-11-26 13:00:00,2.91334,2.91356,2.9082,2.91164,8000000.0
2008-11-26 13:01:00,2.9135,2.9135,2.90764,2.91041,7500000.0
2008-11-26 13:02:00,2.91235,2.91235,2.90715,2.91127,12880000.0
2008-11-26 13:03:00,2.90849,2.91347,2.90849,2.91347,15500000.0
2008-11-26 13:04:00,2.91403,2.91411,2.91139,2.9138,10500000.0
2008-11-26 13:05:00,2.90973,2.91443,2.90973,2.9133,8500000.0
2008-11-26 13:06:00,2.9093,2.91429,2.9093,2.91205,7750000.0
2008-11-26 13:07:00,2.90885,2.91474,2.9077,2.91128,17130000.0
2008-11-26 13:08:00,2.91632,2.91632,2.91501,2.91597,7000000.0
2008-11-26 13:09:00,2.91496,2.91667,2.91096,2.91552,7250000.0
2008-11-26 13:10:00,2.91577,2.91672,2.91392,2.91475,9630000.0
2008-11-26 13:11:00,2.91439,2.91473,2.91148,2.91471,8500000.0
2008-11-26 13:12:00,2.91396,2.91452,2.91097,2.9132,8380000.0
2008-11-26 13:13:00,2.91157,2.91421,2.91027,2.91397,7750000.0
2008-11-26 13:14:00,2.90956,2.91493,2.90759,2.91411,5750000.0
2008-11-26 13:15:00,2.91241,2.91353,2.91097,2.91097,11000000.0
2008-11-26 13:16:00,2.912,2.91347,2.90838,2.91321,9500000.0
2008-11-26 13:17:00,2.91197,2.9145,2.91085,2.91393,13000000.0
2008-11-26 13:18:00,2.91146,2.91354,2.91067,2.9131,6500000.0
2008-11-26 13:19:00,2.91111,2.91378,2.91011,2.91317,8130000.0
2008-11-26 13:20:00,2.90971,2.91369,2.90971,2.91174,11130000.0
2008-11-26 13:21:00,2.9131,2.91521,2.91172,2.9151,7250000.0
2008-11-26 13:22:00,2.91511,2.91511,2.91017,2.91314,9750000.0
2008-11-26 13:23:00,2.91522,2.91522,2.91147,2.91318,9380000.0
2008-11-26 13:24:00,2.91281,2.91514,2.91058,2.91416,10500000.0
2008-11-26 13:25:00,2.91361,2.91476,2.90986,2.91476,10250000.0
2008-11-26 13:26:00,2.91205,2.91585,2.91205,2.91514,8250000.0
2008-11-26 13:27:00,2.91567,2.91567,2.91003,2.91416,9130000.0
2008-11-26 13:28:00,2.91231,2.91688,2.91231,2.91379,7880000.0
2008-11-26 13:29:00,2.91588,2.91632,2.91254,2.91254,8000000.0
2008-11-26 13:30:00,2.91235,2.91607,2.91235,2.91538,6500000.0
2008-11-26 13:31:00,2.91424,2.91536,2.91245,2.91526,9880000.0
2008-11-26 13:32:00,2.91401,2.91482,2.91318,2.91427,5630000.0
2008-11-26 13:33:00,2.91463,2.91638,2.91096,2.91455,19500000.0
2008-11-26 13:34:00,2.91463,2.91463,2.91155,2.91359,8000000.0
2008-11-26 13:35:00,2.91257,2.91362,2.90876,2.91062,12250000.0
2008-11-26 13:36:00,2.91112,2.91192,2.90731,2.91127,7750000.0
2008-11-26 13:37:00,2.91161,2.91367,2.90805,2.90805,6000000.0
2008-11-26 13:38:00,2.91248,2.9131,2.90892,2.9116,15000000.0
2008-11-26 13:39:00,2.91207,2.91289,2.90565,2.91289,6000000.0
2008-11-26 13:40:00,2.91254,2.9145,2.90857,2.91202,13750000.0
2008-11-26 13:41:00,2.91406,2.91406,2.91098,2.9126,6500000.0
2008-11-26 13:42:00,2.91376,2.91391,2.91096,2.91213,11750000.0
2008-11-26 13:43:00,2.91243,2.91279,2.90683,2.91171,9500000.0
2008-11-26 13:44:00,2.91368,2.91458,2.90925,2.91101,12750000.0
2008-11-26 13:45:00,2.91452,2.91548,2.91306,2.91548,8250000.0
2008-11-26 13:46:00,2.91601,2.91611,2.91184,2.91323,9000000.0
2008-11-26 13:47:00,2.91466,2.91639,2.91024,2.91501,10250000.0
2008-11-26 13:48:00,2.91416,2.91505,2.91163,2.91434,6000000.0
2008-11-26 13:49:00,2.91156,2.91611,2.91156,2.91516,10130000.0
2008-11-26 13:50:00,2.91253,2.91681,2.91253,2.91681,6750000.0
2008-11-26 13:51:00,2.91625,2.91856,2.91372,2.91622,7630000.0
2008-11-26 13:52:00,2.91774,2.91901,2.91454,2.91901,9250000.0
2008-11-26 13:53:00,2.91927,2.91927,2.91265,2.91616,8750000.0
2008-11-26 13:54:00,2.91688,2.9189,2.91443,2.91836,8000000.0
2008-11-26 13:55:00,2.91935,2.91935,2.91155,2.91678,5500000.0
2008-11-26 13:56:00,2.91326,2.91723,2.91241,2.9158,7000000.0
2008-11-26 13:57:00,2.9179,2.9179,2.91601,2.91749,7000000.0
2008-11-26 13:58:00,2.91718,2.9174,2.91288,2.91388,13750000.0
2008-11-26 13:59:00,2.91792,2.91878,2.91307,2.91307,7500000.0
2008-11-26 14:00:00,2.91776,2.91943,2.91776,2.91861,7750000.0
2008-11-26 14:01:00,2.91589,2.91762,2.91194,2.91221,7630000.0
2008-11-26 14:02:00,2.91154,2.91585,2.91088,2.91567,10000000.0
2008-11-26 14:03:00,2.91265,2.91639,2.91265,2.91435,13250000.0
2008-11-26 14:04:00,2.9126,2.91629,2.9126,2.91508,10500000.0
2008-11-26 14:05:00,2.91306,2.91581,2.9128,2.91581,7250000.0
2008-11-26 14:06:00,2.91237,2.91544,2.91137,2.91472,6250000.0
2008-11-26 14:07:00,2.91467,2.91593,2.91146,2.91411,12250000.0
2008-11-26 14:08:00,2.91401,2.91431,2.91025,2.91431,8250000.0
2008-11-26 14:09:00,2.91486,2.91486,2.91249,2.91321,7250000.0
2008-11-26 14:10:00,2.9142,2.91494,2.91152,2.91324,7000000.0
2008-11-26 14:11:00,2.91601,2.91601,2.91099,2.91465,10750000.0
2008-11-26 14:12:00,2.91452,2.91561,2.91327,2.9134,12250000.0
2008-11-26 14:13:00,2.91702,2.91742,2.91374,2.91742,9500000.0
2008-11-26 14:14:00,2.91289,2.91623,2.91012,2.91012,8750000.0
2008-11-26 14:15:00,2.9145,2.91475,2.91088,2.9138,8000000.0
2008-11-26 14:16:00,2.90971,2.91266,2.90845,2.91252,13250000.0
2008-11-26 14:17:00,2.9117,2.91312,2.90969,2.91312,5750000.0
2008-11-26 14:18:00,2.91292,2.91509,2.91197,2.91509,8750000.0
2008-11-26 14:19:00,2.91212,2.91545,2.91139,2.91139,8000000.0
2008-11-26 14:20:00,2.91024,2.91447,2.90978,2.91382,7000000.0
2008-11-26 14:21:00,2.91218,2.91341,2.90825,2.9124,11500000.0
2008-11-26 14:22:00,2.91263,2.91442,2.91083,2.91366,7500000.0
2008-11-26 14:23:00,2.91224,2.91323,2.90821,2.9112,14500000.0
2008-11-26 14:24:00,2.91025,2.91071,2.9057,2.9096,9380000.0
2008-11-26 14:25:00,2.90912,2.90976,2.90675,2.90924,7380000.0
2008-11-26 14:26:00,2.90654,2.90932,2.90625,2.90715,8000000.0
2008-11-26 14:27:00,2.90375,2.90615,2.89834,2.89898,8000000.0
2008-11-26 14:28:00,2.90386,2.90386,2.89573,2.89792,8500000.0
2008-11-26 14:29:00,2.90275,2.9052,2.90003,2.90383,11500000.0
2008-11-26 14:30:00,2.90457,2.90457,2.89885,2.89885,5750000.0
2008-11-26 14:31:00,2.90072,2.90497,2.89982,2.90423,11500000.0
2008-11-26 14:32:00,2.90312,2.90535,2.90039,2.90535,12130000.0
2008-11-26 14:33:00,2.90711,2.90825,2.90344,2.906,8250000.0
2008-11-26 14:34:00,2.90586,2.90726,2.90438,2.90702,8250000.0
2008-11-26 14:35:00,2.9061,2.90671,2.90138,2.90671,15130000.0
2008-11-26 14:36:00,2.90725,2.90803,2.90303,2.90803,17750000.0
2008-11-26 14:37:00,2.90833,2.90894,2.90478,2.90657,6500000.0
2008-11-26 14:38:00,2.9063,2.90934,2.90588,2.90864,9880000.0
2008-11-26 14:39:00,2.90887,2.91061,2.9047,2.9047,5250000.0
2008-11-26 14:40:00,2.9087,2.90907,2.9042,2.90692,9630000.0
2008-11-26 14:41:00,2.90542,2.90542,2.89999,2.90088,8880000.0
2008-11-26 14:42:00,2.9024,2.9024,2.89803,2.89809,8750000.0
2008-11-26 14:43:00,2.90075,2.90098,2.89413,2.90084,9000000.0
2008-11-26 14:44:00,2.8977,2.90147,2.89744,2.90019,7000000.0
2008-11-26 14:45:00,2.90191,2.90326,2.89939,2.90132,8250000.0
2008-11-26 14:46:00,2.90258,2.90425,2.89842,2.90402,13000000.0
2008-11-26 14:47:00,2.9055,2.906,2.90233,2.90508,12250000.0
2008-11-26 14:48:00,2.90518,2.90717,2.90438,2.90452,11880000.0
2008-11-26 14:49:00,2.90658,2.90658,2.90264,2.90482,6250000.0
2008-11-26 14:50:00,2.9019,2.90393,2.90059,2.90393,9000000.0
2008-11-26 14:51:00,2.904,2.90412,2.90065,2.90358,11750000.0
2008-11-26 14:52:00,2.90305,2.90398,2.89904,2.90041,15250000.0
2008-11-26 14:53:00,2.90339,2.90417,2.9004,2.90163,8000000.0
2008-11-26 14:54:00,2.90445,2.90611,2.90068,2.90507,13250000.0
2008-11-26 14:55:00,2.90525,2.90711,2.90347,2.90608,12130000.0
2008-11-26 14:56:00,2.90685,2.90685,2.90332,2.90345,15000000.0
2008-11-26 14:57:00,2.90451,2.90696,2.90451,2.90632,9000000.0
2008-11-26 14:58:00,2.90452,2.90664,2.90452,2.90477,8250000.0
2008-11-26 14:59:00,2.90829,2.90909,2.90454,2.90791,8750000.0
2008-11-26 15:00:00,2.90972,2.91262,2.90781,2.91142,12500000.0
2008-11-26 15:01:00,2.91116,2.91284,2.90879,2.91102,13500000.0
2008-11-26 15:02:00,2.91169,2.91169,2.90758,2.91161,13630000.0
2008-11-26 15:03:00,2.90827,2.91154,2.90619,2.90891,13000000.0
2008-11-26 15:04:00,2.91252,2.91317,2.90708,2.90893,11500000.0
2008-11-26 15:05:00,2.91276,2.91293,2.90941,2.90941,10000000.0
2008-11-26 15:06:00,2.91118,2.91118,2.90781,2.91055,8500000.0
2008-11-26 15:07:00,2.9067,2.91171,2.9067,2.91038,7750000.0
2008-11-26 15:08:00,2.91115,2.91185,2.9071,2.91052,10000000.0
2008-11-26 15:09:00,2.90939,2.91037,2.90531,2.90987,11000000.0
2008-11-26 15:10:00,2.91328,2.9168,2.9109,2.91285,9880000.0
2008-11-26 15:11:00,2.90981,2.90981,2.90197,2.90539,10500000.0
2008-11-26 15:12:00,2.90341,2.90645,2.9009,2.90645,8000000.0
2008-11-26 15:13:00,2.90253,2.90804,2.90158,2.90643,10630000.0
2008-11-26 15:14:00,2.90855,2.90855,2.9042,2.9042,10750000.0
2008-11-26 15:15:00,2.90608,2.90981,2.90519,2.90789,13500000.0
2008-11-26 15:16:00,2.91055,2.91247,2.90978,2.91232,7000000.0
2008-11-26 15:17:00,2.91316,2.91321,2.90832,2.9119,15250000.0
2008-11-26 15:18:00,2.91054,2.91253,2.90617,2.91034,7380000.0
2008-11-26 15:19:00,2.91291,2.91498,2.91134,2.91134,11250000.0
2008-11-26 15:20:00,2.91388,2.91609,2.91238,2.91548,6250000.0
2008-11-26 15:21:00,2.91672,2.91672,2.91057,2.91367,11880000.0
2008-11-26 15:22:00,2.9133,2.91542,2.91019,2.91132,14000000.0
2008-11-26 15:23:00,2.91378,2.91443,2.91118,2.91443,5880000.0
2008-11-26 15:24:00,2.91345,2.91549,2.91034,2.9134,8000000.0
2008-11-26 15:25:00,2.91404,2.91404,2.91083,2.91388,7500000.0
2008-11-26 15:26:00,2.9148,2.91503,2.91098,2.91336,13380000.0
2008-11-26 15:27:00,2.91248,2.91394,2.91177,2.91366,6130000.0
2008-11-26 15:28:00,2.91352,2.91453,2.91096,2.91146,5500000.0
2008-11-26 15:29:00,2.91035,2.91351,2.90883,2.9113,5500000.0
2008-11-26 15:30:00,2.912,2.91374,2.90961,2.91317,9000000.0
2008-11-26 15:31:00,2.91164,2.91487,2.91164,2.91358,9750000.0
2008-11-26 15:32:00,2.91314,2.91376,2.90885,2.91158,8500000.0
2008-11-26 15:33:00,2.91181,2.91187,2.91019,2.91019,12750000.0
2008-11-26 15:34:00,2.9125,2.91273,2.90974,2.91273,5630000.0
2008-11-26 15:35:00,2.91122,2.91302,2.90462,2.91203,6500000.0
2008-11-26 15:36:00,2.91399,2.91501,2.91058,2.91458,9500000.0
2008-11-26 15:37:00,2.91486,2.91637,2.9142,2.91637,9250000.0
2008-11-26 15:38:00,2.91304,2.9175,2.91304,2.9175,13380000.0
2008-11-26 15:39:00,2.91841,2.91851,2.91265,2.91459,7000000.0
2008-11-26 15:40:00,2.91606,2.91698,2.90906,2.91323,8000000.0
2008-11-26 15:41:00,2.90901,2.91269,2.90773,2.90773,10500000.0
2008-11-26 15:42:00,2.9101,2.91208,2.90999,2.91208,5500000.0
2008-11-26 15:43:00,2.90938,2.91071,2.90655,2.91046,5880000.0
2008-11-26 15:44:00,2.9094,2.91129,2.90717,2.90717,10000000.0
2008-11-26 15:45:00,2.90975,2.91107,2.90703,2.90842,9250000.0
2008-11-26 15:46:00,2.90724,2.90934,2.90544,2.90683,13250000.0
2008-11-26 15:47:00,2.90779,2.911,2.90719,2.909,10500000.0
2008-11-26 15:48:00,2.91087,2.91087,2.90851,2.91015,9250000.0
2008-11-26 15:49:00,2.90855,2.90926,2.90259,2.90707,10000000.0
2008-11-26 15:50:00,2.90724,2.90888,2.90245,2.90808,11500000.0
2008-11-26 15:51:00,2.90908,2.90908,2.90387,2.90857,8500000.0
2008-11-26 15:52:00,2.9064,2.90919,2.90451,2.9072,8000000.0
2008-11-26 15:53:00,2.90661,2.90973,2.90629,2.90969,7750000.0
2008-11-26 15:54:00,2.90926,2.91014,2.90452,2.90879,8000000.0
2008-11-26 15:55:00,2.91051,2.911,2.90575,2.911,6000000.0
2008-11-26 15:56:00,2.90961,2.91147,2.9082,2.91147,6500000.0
2008-11-26 15:57:00,2.91081,2.91284,2.90737,2.9109,12000000.0
2008-11-26 15:58:00,2.91115,2.91156,2.90843,2.90851,7750000.0
2008-11-26 15:59:00,2.91157,2.91218,2.90789,2.91096,7750000.0
2008-11-26 16:00:00,2.91148,2.91148,2.90699,2.91116,8500000.0
2008-11-26 16:01:00,2.90916,2.91048,2.90654,2.90654,13750000.0
2008-11-26 16:02:00,2.90962,2.91138,2.9061,2.9061,6750000.0
2008-11-26 16:03:00,2.91071,2.9116,2.9091,2.9115,6880000.0
2008-11-26 16:04:00,2.91012,2.9117,2.90761,2.91115,8630000.0
2008-11-26 16:05:00,2.91119,2.91213,2.90641,2.91001,8750000.0
2008-11-26 16:06:00,2.90935,2.911,2.90935,2.91045,7500000.0
2008-11-26 16:07:00,2.90949,2.9102,2.90832,2.90919,9500000.0
2008-11-26 16:08:00,2.90855,2.90855,2.90612,2.90849,9250000.0
2008-11-26 16:09:00,2.90848,2.90941,2.90791,2.9084,9380000.0
2008-11-26 16:10:00,2.90598,2.90846,2.90297,2.90805,11380000.0
2008-11-26 16:11:00,2.90931,2.9102,2.90556,2.90791,10000000.0
2008-11-26 16:12:00,2.91066,2.9123,2.90718,2.90867,9000000.0
2008-11-26 16:13:00,2.91103,2.91103,2.90858,2.91044,5500000.0
2008-11-26 16:14:00,2.91055,2.91101,2.90732,2.91061,9000000.0
2008-11-26 16:15:00,2.90959,2.91179,2.90817,2.90887,7380000.0
2008-11-26 16:16:00,2.91167,2.91167,2.90561,2.90693,9750000.0
2008-11-26 16:17:00,2.90745,2.90918,2.90647,2.90856,6000000.0
2008-11-26 16:18:00,2.90963,2.90971,2.90383,2.90724,8130000.0
2008-11-26 16:19:00,2.90679,2.90917,2.90356,2.90576,12750000.0
2008-11-26 16:20:00,2.9091,2.90976,2.90183,2.90771,11630000.0
2008-11-26 16:21:00,2.90738,2.90854,2.90259,2.9059,7750000.0
2008-11-26 16:22:00,2.90965,2.90965,2.90708,2.90855,7000000.0
2008-11-26 16:23:00,2.90955,2.9118,2.90926,2.91178,7750000.0
2008-11-26 16:24:00,2.91049,2.91227,2.9076,2.91016,9250000.0
2008-11-26 16:25:00,2.91156,2.91219,2.90981,2.91219,7250000.0
2008-11-26 16:26:00,2.91184,2.91187,2.90937,2.91187,9250000.0
2008-11-26 16:27:00,2.91072,2.91189,2.90736,2.91075,9500000.0
2008-11-26 16:28:00,2.91105,2.91105,2.90793,2.9099,10630000.0
2008-11-26 16:29:00,2.91084,2.91119,2.90918,2.91075,6000000.0
2008-11-26 16:30:00,2.91182,2.91182,2.90567,2.91046,5630000.0
2008-11-26 16:31:00,2.90984,2.91173,2.90862,2.91166,8380000.0
2008-11-26 16:32:00,2.91274,2.91316,2.90967,2.91116,7000000.0
2008-11-26 16:33:00,2.91348,2.91369,2.9095,2.91234,16500000.0
2008-11-26 16:34:00,2.91134,2.91309,2.90862,2.9127,12000000.0
2008-11-26 16:35:00,2.91269,2.91269,2.90631,2.90885,13500000.0
2008-11-26 16:36:00,2.9046,2.91081,2.90011,2.90872,10750000.0
2008-11-26 16:37:00,2.90502,2.91106,2.90502,2.91106,6000000.0
2008-11-26 16:38:00,2.91245,2.91245,2.909,2.91041,8500000.0
2008-11-26 16:39:00,2.91059,2.9118,2.90684,2.91162,6000000.0
2008-11-26 16:40:00,2.91249,2.91284,2.90672,2.91183,8880000.0
2008-11-26 16:41:00,2.91075,2.9125,2.90641,2.91057,11000000.0
2008-11-26 16:42:00,2.909,2.91113,2.90535,2.90932,8000000.0
2008-11-26 16:43:00,2.90823,2.91102,2.90823,2.91102,7500000.0
2008-11-26 16:44:00,2.91031,2.91268,2.91031,2.91234,11750000.0
2008-11-26 16:45:00,2.91372,2.91372,2.91023,2.9116,7000000.0
2008-11-26 16:46:00,2.91052,2.91246,2.9074,2.9074,9750000.0
2008-11-26 16:47:00,2.9089,2.91149,2.90802,2.91083,8000000.0
2008-11-26 16:48:00,2.9112,2.9112,2.90638,2.91001,9130000.0
2008-11-26 16:49:00,2.90984,2.91139,2.90772,2.91139,9000000.0
2008-11-26 16:50:00,2.91108,2.91108,2.90606,2.91036,9500000.0
2008-11-26 16:51:00,2.90892,2.91149,2.90643,2.91149,6130000.0
2008-11-26 16:52:00,2.91018,2.91028,2.90616,2.91028,6000000.0
2008-11-26 16:53:00,2.90772,2.90999,2.90549,2.90738,6500000.0
2008-11-26 16:54:00,2.9062,2.90955,2.90477,2.9062,11000000.0
2008-11-26 16:55:00,2.90797,2.90797,2.9034,2.9034,8750000.0
2008-11-26 16:56:00,2.90527,2.90689,2.90445,2.90689,7000000.0
2008-11-26 16:57:00,2.904,2.90571,2.90366,2.90497,6500000.0
2008-11-26 16:58:00,2.90373,2.90585,2.90209,2.90516,13380000.0
2008-11-26 16:59:00,2.90576,2.90724,2.90319,2.90724,9500000.0
2008-11-26 17:00:00,2.90649,2.90857,2.90522,2.90734,7000000.0
2008-11-26 17:01:00,2.90642,2.90811,2.90336,2.90799,7000000.0
2008-11-26 17:02:00,2.90755,2.90766,2.90395,2.90395,9130000.0
2008-11-26 17:03:00,2.90636,2.90746,2.90584,2.90605,11000000.0
2008-11-26 17:04:00,2.90553,2.90553,2.90331,2.90464,6500000.0
2008-11-26 17:05:00,2.90475,2.90631,2.90164,2.90352,9750000.0
2008-11-26 17:06:00,2.90757,2.90883,2.90457,2.90825,8500000.0
2008-11-26 17:07:00,2.90794,2.90958,2.90635,2.90958,13750000.0
2008-11-26 17:08:00,2.90589,2.9101,2.90589,2.9071,8380000.0
2008-11-26 17:09:00,2.90824,2.91089,2.90824,2.91036,6000000.0
2008-11-26 17:10:00,2.90429,2.91073,2.90429,2.91073,8000000.0
2008-11-26 17:11:00,2.91064,2.91093,2.90636,2.90995,5750000.0
2008-11-26 17:12:00,2.9086,2.91268,2.90658,2.91078,5500000.0
2008-11-26 17:13:00,2.91178,2.91202,2.90909,2.91119,6750000.0
2008-11-26 17:14:00,2.90921,2.91014,2.9056,2.9056,6500000.0
2008-11-26 17:15:00,2.90792,2.9094,2.90561,2.90699,11500000.0
2008-11-26 17:16:00,2.90824,2.90824,2.90529,2.90723,6750000.0
2008-11-26 17:17:00,2.90743,2.90743,2.90308,2.90412,9000000.0
2008-11-26 17:18:00,2.90465,2.90465,2.89981,2.90113,10000000.0
2008-11-26 17:19:00,2.89994,2.90295,2.8989,2.9013,11000000.0
2008-11-26 17:20:00,2.90312,2.90374,2.90077,2.90226,8750000.0
2008-11-26 17:21:00,2.90219,2.90329,2.89906,2.90055,10500000.0
2008-11-26 17:22:00,2.90323,2.90509,2.90182,2.90509,6750000.0
2008-11-26 17:23:00,2.90443,2.9057,2.90136,2.90378,12000000.0
2008-11-26 17:24:00,2.90128,2.9039,2.9011,2.90336,5500000.0
2008-11-26 17:25:00,2.90309,2.90335,2.89979,2.90291,10880000.0
2008-11-26 17:26:00,2.89975,2.90115,2.89896,2.90091,6000000.0
2008-11-26 17:27:00,2.89614,2.90069,2.89614,2.9002,11500000.0
2008-11-26 17:28:00,2.89992,2.90106,2.89826,2.89933,13000000.0
2008-11-26 17:29:00,2.90133,2.9024,2.8985,2.9024,6380000.0
2008-11-26 17:30:00,2.90205,2.90452,2.90136,2.90421,9000000.0
2008-11-26 17:31:00,2.90377,2.90519,2.90239,2.90519,12500000.0
2008-11-26 17:32:00,2.90407,2.9066,2.90266,2.90302,7500000.0
2008-11-26 17:33:00,2.90692,2.90808,2.9043,2.90706,15000000.0
2008-11-26 17:34:00,2.90886,2.90886,2.90451,2.90604,6750000.0
2008-11-26 17:35:00,2.90568,2.91248,2.90568,2.91039,8750000.0
2008-11-26 17:36:00,2.91449,2.91605,2.90998,2.91605,6750000.0
2008-11-26 17:37:00,2.91856,2.91976,2.91387,2.91615,10250000.0
2008-11-26 17:38:00,2.91654,2.91815,2.91412,2.91562,8250000.0
2008-11-26 17:39:00,2.91679,2.91679,2.91316,2.91472,7250000.0
2008-11-26 17:40:00,2.91419,2.9173,2.91352,2.9172,7750000.0
2008-11-26 17:41:00,2.91759,2.91783,2.91459,2.91564,9750000.0
2008-11-26 17:42:00,2.91714,2.9197,2.91552,2.91888,8750000.0
2008-11-26 17:43:00,2.91955,2.92008,2.91673,2.91897,5630000.0
2008-11-26 17:44:00,2.91885,2.91971,2.91655,2.91911,10750000.0
2008-11-26 17:45:00,2.91591,2.91845,2.91568,2.91791,8750000.0
2008-11-26 17:46:00,2.91826,2.91913,2.91383,2.91468,13380000.0
2008-11-26 17:47:00,2.91891,2.91891,2.91267,2.91351,6500000.0
2008-11-26 17:48:00,2.91742,2.91847,2.91401,2.91401,6630000.0
2008-11-26 17:49:00,2.91591,2.92024,2.91488,2.91945,10250000.0
2008-11-26 17:50:00,2.91782,2.91959,2.91539,2.91783,9000000.0
2008-11-26 17:51:00,2.91793,2.9197,2.91702,2.91787,9380000.0
2008-11-26 17:52:00,2.91867,2.91959,2.91662,2.91761,5500000.0
2008-11-26 17:53:00,2.91783,2.91783,2.91308,2.91559,9250000.0
2008-11-26 17:54:00,2.91367,2.9182,2.91367,2.9182,13250000.0
2008-11-26 17:55:00,2.91905,2.91961,2.91363,2.91363,6000000.0
2008-11-26 17:56:00,2.91569,2.91724,2.91351,2.91724,10750000.0
2008-11-26 17:57:00,2.91319,2.91764,2.91007,2.91414,6000000.0
2008-11-26 17:58:00,2.91673,2.91709,2.91297,2.91549,7250000.0
2008-11-26 17:59:00,2.9184,2.9193,2.91542,2.91887,5500000.0
2008-11-26 18:00:00,2.91961,2.92064,2.91638,2.9182,14000000.0
2008-11-26 18:01:00,2.92023,2.92508,2.91887,2.9206,10750000.0
2008-11-26 18:02:00,2.92655,2.92655,2.91975,2.92385,13000000.0
2008-11-26 18:03:00,2.92544,2.92544,2.92018,2.92327,5880000.0
2008-11-26 18:04:00,2.92463,2.92463,2.9223,2.92442,6000000.0
2008-11-26 18:05:00,2.92417,2.9247,2.91898,2.9226,14000000.0
2008-11-26 18:06:00,2.92263,2.92334,2.92024,2.92297,7750000.0
2008-11-26 18:07:00,2.9243,2.9243,2.91824,2.92388,12750000.0
2008-11-26 18:08:00,2.92354,2.92723,2.91969,2.92569,7750000.0
2008-11-26 18:09:00,2.92834,2.92834,2.92428,2.92525,8250000.0
2008-11-26 18:10:00,2.92527,2.92786,2.92493,2.92786,6000000.0
2008-11-26 18:11:00,2.92636,2.92636,2.92019,2.92395,7000000.0
2008-11-26 18:12:00,2.92095,2.92367,2.91948,2.91948,5750000.0
2008-11-26 18:13:00,2.92012,2.92224,2.91816,2.92224,5250000.0
2008-11-26 18:14:00,2.92097,2.92169,2.91982,2.92166,12750000.0
2008-11-26 18:15:00,2.91874,2.92205,2.91709,2.92169,10500000.0
2008-11-26 18:16:00,2.91939,2.92239,2.91667,2.91932,8880000.0
2008-11-26 18:17:00,2.92259,2.92742,2.92065,2.92519,23000000.0
2008-11-26 18:18:00,2.92633,2.92952,2.925,2.925,13500000.0
2008-11-26 18:19:00,2.92854,2.92859,2.92441,2.9281,5630000.0
2008-11-26 18:20:00,2.92601,2.92959,2.92601,2.92808,12750000.0
2008-11-26 18:21:00,2.926,2.92914,2.92563,2.92834,5500000.0
2008-11-26 18:22:00,2.92555,2.92948,2.9251,2.92948,8380000.0
2008-11-26 18:23:00,2.92923,2.93075,2.92456,2.93075,8000000.0
2008-11-26 18:24:00,2.93078,2.93078,2.92379,2.92755,11630000.0
2008-11-26 18:25:00,2.92648,2.92909,2.92648,2.92909,6250000.0
2008-11-26 18:26:00,2.92828,2.93209,2.92497,2.93129,5250000.0
2008-11-26 18:27:00,2.93043,2.93174,2.9254,2.93011,6250000.0
2008-11-26 18:28:00,2.93026,2.93026,2.92605,2.92819,6500000.0
2008-11-26 18:29:00,2.92633,2.92875,2.92487,2.92487,5750000.0
2008-11-26 18:30:00,2.92801,2.92925,2.92242,2.9266,13630000.0
2008-11-26 18:31:00,2.92911,2.92911,2.92662,2.92735,7880000.0
2008-11-26 18:32:00,2.92799,2.92897,2.92398,2.92897,9500000.0
2008-11-26 18:33:00,2.92789,2.92946,2.92661,2.92946,6250000.0
2008-11-26 18:34:00,2.93115,2.93368,2.92728,2.92929,11500000.0
2008-11-26 18:35:00,2.93635,2.93635,2.93153,2.93578,5500000.0
2008-11-26 18:36:00,2.93678,2.93678,2.933,2.93632,11380000.0
2008-11-26 18:37:00,2.93708,2.93773,2.93299,2.93773,13250000.0
2008-11-26 18:38:00,2.93498,2.93846,2.93255,2.93696,12000000.0
2008-11-26 18:39:00,2.93338,2.93663,2.93325,2.93597,11750000.0
2008-11-26 18:40:00,2.93519,2.93531,2.92777,2.93177,5250000.0
2008-11-26 18:41:00,2.92998,2.93367,2.92932,2.93126,7000000.0
2008-11-26 18:42:00,2.93395,2.93484,2.93002,2.93327,10750000.0
2008-11-26 18:43:00,2.93274,2.93327,2.92673,2.93225,11880000.0
2008-11-26 18:44:00,2.93243,2.93279,2.927,2.93255,14000000.0
2008-11-26 18:45:00,2.928,2.93334,2.928,2.93334,11750000.0
2008-11-26 18:46:00,2.93362,2.93372,2.92723,2.93128,13500000.0
2008-11-26 18:47:00,2.93044,2.93187,2.92728,2.93187,7250000.0
2008-11-26 18:48:00,2.93033,2.93085,2.92761,2.93062,10750000.0
2008-11-26 18:49:00,2.93103,2.93103,2.92783,2.9294,6750000.0
2008-11-26 18:50:00,2.93019,2.93087,2.92911,2.93087,13000000.0
2008-11-26 18:51:00,2.93182,2.93372,2.9295,2.92953,9130000.0
2008-11-26 18:52:00,2.93309,2.9332,2.92776,2.93286,6750000.0
2008-11-26 18:53:00,2.93431,2.93493,2.9315,2.93426,8500000.0
2008-11-26 18:54:00,2.93643,2.93643,2.93166,2.93336,10750000.0
2008-11-26 18:55:00,2.93186,2.93404,2.93078,2.93263,8000000.0
2008-11-26 18:56:00,2.9327,2.9329,2.92885,2.93018,10250000.0
2008-11-26 18:57:00,2.93177,2.93603,2.92975,2.9337,10250000.0
2008-11-26 18:58:00,2.93189,2.93508,2.93093,2.93387,13000000.0
2008-11-26 18:59:00,2.93265,2.93518,2.93182,2.93219,8000000.0
2008-11-26 19:00:00,2.93165,2.93363,2.92645,2.93363,12500000.0
2008-11-26 19:01:00,2.93284,2.93408,2.93077,2.93408,5500000.0
2008-11-26 19:02:00,2.93388,2.93408,2.92817,2.93361,13250000.0
2008-11-26 19:03:00,2.93264,2.93272,2.92949,2.93121,7500000.0
2008-11-26 19:04:00,2.9313,2.9313,2.9293,2.93021,5750000.0
2008-11-26 19:05:00,2.93053,2.93202,2.92782,2.93168,9250000.0
2008-11-26 19:06:00,2.92745,2.93186,2.92745,2.93174,14250000.0
2008-11-26 19:07:00,2.92979,2.9313,2.92572,2.92771,10250000.0
2008-11-26 19:08:00,2.93029,2.93235,2.92853,2.93183,9000000.0
2008-11-26 19:09:00,2.93187,2.93187,2.93013,2.93014,6250000.0
2008-11-26 19:10:00,2.93013,2.93013,2.92694,2.92948,6630000.0
2008-11-26 19:11:00,2.93076,2.93135,2.92799,2.93135,14750000.0
2008-11-26 19:12:00,2.93031,2.93031,2.92702,2.9288,9750000.0
2008-11-26 19:13:00,2.92985,2.93064,2.92631,2.93064,5250000.0
2008-11-26 19:14:00,2.92845,2.93045,2.92794,2.92829,9250000.0
2008-11-26 19:15:00,2.92623,2.92961,2.92444,2.92916,12750000.0
2008-11-26 19:16:00,2.9299,2.93038,2.92481,2.92876,14130000.0
2008-11-26 19:17:00,2.92765,2.93072,2.92765,2.92909,8250000.0
2008-11-26 19:18:00,2.92943,2.92987,2.92466,2.92525,13000000.0
2008-11-26 19:19:00,2.9286,2.92918,2.92356,2.92356,10000000.0
2008-11-26 19:20:00,2.92834,2.92933,2.92596,2.92596,7500000.0
2008-11-26 19:21:00,2.92868,2.92868,2.92114,2.92608,9500000.0
2008-11-26 19:22:00,2.92783,2.92835,2.92485,2.92835,7630000.0
2008-11-26 19:23:00,2.92721,2.92721,2.92332,2.9259,10000000.0
2008-11-26 19:24:00,2.92516,2.92582,2.92263,2.92529,5250000.0
2008-11-26 19:25:00,2.92394,2.92676,2.92157,2.92676,5500000.0
2008-11-26 19:26:00,2.92749,2.92908,2.92646,2.92773,5250000.0
2008-11-26 19:27:00,2.92413,2.92722,2.92413,2.92486,5500000.0
2008-11-26 19:28:00,2.92506,2.92506,2.91815,2.92168,6250000.0
2008-11-26 19:29:00,2.9231,2.92368,2.91995,2.92257,17000000.0
2008-11-26 19:30:00,2.92352,2.9244,2.9218,2.92306,5250000.0
2008-11-26 19:31:00,2.92109,2.92305,2.9184,2.92066,10750000.0
2008-11-26 19:32:00,2.91975,2.92113,2.91753,2.92113,9130000.0
2008-11-26 19:33:00,2.91605,2.92132,2.91605,2.92021,9500000.0
2008-11-26 19:34:00,2.91993,2.92084,2.91829,2.91984,13880000.0
2008-11-26 19:35:00,2.91969,2.9203,2.91584,2.91964,9750000.0
2008-11-26 19:36:00,2.91703,2.91962,2.91694,2.91962,10250000.0
2008-11-26 19:37:00,2.91933,2.92071,2.91669,2.92071,10500000.0
2008-11-26 19:38:00,2.92074,2.92213,2.92004,2.92004,7000000.0
2008-11-26 19:39:00,2.92199,2.92277,2.91914,2.92264,7880000.0
2008-11-26 19:40:00,2.92249,2.92253,2.92086,2.92253,7000000.0
2008-11-26 19:41:00,2.92156,2.92289,2.91923,2.91923,5880000.0
2008-11-26 19:42:00,2.92235,2.92235,2.92023,2.92201,9000000.0
2008-11-26 19:43:00,2.92096,2.92203,2.91986,2.91986,8250000.0
2008-11-26 19:44:00,2.92123,2.92123,2.91594,2.91995,8250000.0
2008-11-26 19:45:00,2.91916,2.92021,2.91657,2.91841,9880000.0
2008-11-26 19:46:00,2.91728,2.919,2.91543,2.919,7000000.0
2008-11-26 19:47:00,2.91622,2.91943,2.91622,2.91898,10130000.0
2008-11-26 19:48:00,2.9207,2.9207,2.91569,2.91756,6000000.0
2008-11-26 19:49:00,2.9151,2.91965,2.9151,2.91674,6000000.0
2008-11-26 19:50:00,2.91669,2.91768,2.91228,2.91674,10880000.0
2008-11-26 19:51:00,2.91578,2.91626,2.91169,2.91579,7250000.0
2008-11-26 19:52:00,2.9144,2.91617,2.91138,2.91617,7750000.0
2008-11-26 19:53:00,2.91577,2.91631,2.91179,2.91311,9000000.0
2008-11-26 19:54:00,2.91277,2.91439,2.91008,2.91439,8880000.0
2008-11-26 19:55:00,2.91382,2.91382,2.91147,2.91245,11500000.0
2008-11-26 19:56:00,2.91209,2.91596,2.91209,2.9154,8250000.0
2008-11-26 19:57:00,2.91346,2.91586,2.90857,2.90934,15000000.0
2008-11-26 19:58:00,2.91297,2.91361,2.90981,2.90997,7880000.0
2008-11-26 19:59:00,2.9124,2.91529,2.91015,2.91529,7000000.0
2008-11-26 20:00:00,2.91496,2.91572,2.91347,2.91572,8750000.0
2008-11-26 20:01:00,2.91082,2.91481,2.91082,2.91129,10000000.0
2008-11-26 20:02:00,2.91505,2.91506,2.91188,2.91486,8630000.0
2008-11-26 20:03:00,2.91155,2.91433,2.9114,2.91378,6380000.0
2008-11-26 20:04:00,2.91281,2.91365,2.91175,2.91353,5250000.0
2008-11-26 20:05:00,2.91283,2.91336,2.90804,2.90997,9500000.0
2008-11-26 20:06:00,2.91052,2.91095,2.90659,2.90972,7750000.0
2008-11-26 20:07:00,2.91092,2.91181,2.90855,2.91181,11250000.0
2008-11-26 20:08:00,2.91012,2.91039,2.90431,2.90431,10250000.0
2008-11-26 20:09:00,2.90901,2.91216,2.90618,2.91006,10750000.0
2008-11-26 20:10:00,2.91177,2.91258,2.90914,2.91258,7500000.0
2008-11-26 20:11:00,2.91134,2.91275,2.90735,2.90982,10750000.0
2008-11-26 20:12:00,2.91445,2.91445,2.91017,2.91311,12250000.0
2008-11-26 20:13:00,2.91283,2.91333,2.90745,2.91333,8750000.0
2008-11-26 20:14:00,2.91209,2.91428,2.91025,2.91345,9250000.0
2008-11-26 20:15:00,2.91371,2.91371,2.91093,2.91093,7750000.0
2008-11-26 20:16:00,2.91127,2.91411,2.91047,2.91382,12000000.0
2008-11-26 20:17:00,2.90776,2.91372,2.90776,2.90914,6750000.0
2008-11-26 20:18:00,2.91133,2.91188,2.90886,2.91043,8500000.0
2008-11-26 20:19:00,2.91251,2.9135,2.90745,2.91203,7250000.0
2008-11-26 20:20:00,2.90812,2.91297,2.90812,2.91121,9500000.0
2008-11-26 20:21:00,2.9126,2.91276,2.90866,2.91074,11500000.0
2008-11-26 20:22:00,2.91269,2.91299,2.91165,2.91283,6750000.0
2008-11-26 20:23:00,2.90983,2.91544,2.90853,2.91227,7000000.0
2008-11-26 20:24:00,2.91457,2.91534,2.91085,2.91085,11880000.0
2008-11-26 20:25:00,2.91184,2.91573,2.91184,2.91573,14000000.0
2008-11-26 20:26:00,2.91421,2.91421,2.90733,2.90748,11130000.0
2008-11-26 20:27:00,2.91338,2.91338,2.90887,2.91052,7500000.0
2008-11-26 20:28:00,2.91196,2.91291,2.91063,2.9107,10000000.0
2008-11-26 20:29:00,2.91269,2.91394,2.91081,2.91381,9000000.0
2008-11-26 20:30:00,2.91296,2.9134,2.90965,2.9134,12500000.0
2008-11-26 20:31:00,2.91391,2.91391,2.9103,2.9103,9260000.0
2008-11-26 20:32:00,2.91043,2.91329,2.9102,2.91225,10880000.0
2008-11-26 20:33:00,2.91169,2.91377,2.90825,2.91047,8500000.0
2008-11-26 20:34:00,2.9118,2.91501,2.9118,2.91501,11000000.0
2008-11-26 20:35:00,2.9149,2.9149,2.91161,2.91467,7750000.0
2008-11-26 20:36:00,2.9136,2.91511,2.9131,2.91326,6500000.0
2008-11-26 20:37:00,2.91499,2.9158,2.91228,2.91496,12630000.0
2008-11-26 20:38:00,2.91584,2.91584,2.91127,2.91495,15010000.0
2008-11-26 20:39:00,2.91391,2.91391,2.90861,2.90861,6380000.0
2008-11-26 20:40:00,2.91221,2.91453,2.90929,2.91277,12000000.0
2008-11-26 20:41:00,2.91283,2.916,2.91005,2.91482,16250000.0
2008-11-26 20:42:00,2.91113,2.91567,2.91113,2.91567,15630000.0
2008-11-26 20:43:00,2.91649,2.91649,2.91057,2.91057,10000000.0
2008-11-26 20:44:00,2.91203,2.91397,2.90827,2.91386,13760000.0
2008-11-26 20:45:00,2.91344,2.91413,2.912,2.91299,7750000.0
2008-11-26 20:46:00,2.9095,2.91287,2.90788,2.91124,6750000.0
2008-11-26 20:47:00,2.9117,2.91304,2.90801,2.91251,15010000.0
2008-11-26 20:48:00,2.91406,2.91408,2.9083,2.91344,5500000.0
2008-11-26 20:49:00,2.91323,2.91514,2.91036,2.91512,8000000.0
2008-11-26 20:50:00,2.91395,2.91444,2.91046,2.91328,11000000.0
2008-11-26 20:51:00,2.9106,2.91559,2.9101,2.91401,7250000.0
2008-11-26 20:52:00,2.91323,2.9149,2.90939,2.91305,10000000.0
2008-11-26 20:53:00,2.91544,2.91544,2.91045,2.91471,13000000.0
2008-11-26 20:54:00,2.91513,2.91668,2.91183,2.91221,9250000.0
2008-11-26 20:55:00,2.91238,2.91666,2.91042,2.91646,9880000.0
2008-11-26 20:56:00,2.91265,2.91551,2.91265,2.91315,6000000.0
2008-11-26 20:57:00,2.91657,2.91657,2.91209,2.91482,10750000.0
2008-11-26 20:58:00,2.91536,2.91623,2.91237,2.91283,12750000.0
2008-11-26 20:59:00,2.91564,2.91567,2.91084,2.91555,11750000.0
2008-11-26 21:00:00,2.91391,2.91571,2.91047,2.9116,9250000.0
2008-11-26 21:01:00,2.91595,2.91606,2.91001,2.91452,7750000.0
2008-11-26 21:02:00,2.91138,2.91714,2.91138,2.9129,18000000.0
2008-11-26 21:03:00,2.91484,2.91626,2.91466,2.9153,11250000.0
2008-11-26 21:04:00,2.91802,2.91982,2.91721,2.91959,6250000.0
2008-11-26 21:05:00,2.9198,2.92004,2.91706,2.91938,6250000.0
2008-11-26 21:06:00,2.91469,2.91782,2.91469,2.91523,5750000.0
2008-11-26 21:07:00,2.91981,2.91981,2.91537,2.91913,8000000.0
2008-11-26 21:08:00,2.91677,2.91971,2.91554,2.91721,14500000.0
2008-11-26 21:09:00,2.91922,2.9197,2.91522,2.91712,9750000.0
2008-11-26 21:10:00,2.91275,2.9189,2.91275,2.91662,11750000.0
2008-11-26 21:11:00,2.91632,2.91756,2.91318,2.91606,7750000.0
2008-11-26 21:12:00,2.91566,2.91823,2.91384,2.91551,6010000.0
2008-11-26 21:13:00,2.91862,2.91862,2.91377,2.91816,8250000.0
2008-11-26 21:14:00,2.91633,2.91765,2.9112,2.9112,5500000.0
2008-11-26 21:15:00,2.9167,2.91786,2.9126,2.9126,7500000.0
2008-11-26 21:16:00,2.91634,2.91776,2.91464,2.91464,7000000.0
2008-11-26 21:17:00,2.9158,2.91752,2.91282,2.91559,12500000.0
2008-11-26 21:18:00,2.91832,2.91832,2.91139,2.91487,10380000.0
2008-11-26 21:19:00,2.91752,2.9177,2.91557,2.91725,5750000.0
2008-11-26 21:20:00,2.91789,2.91789,2.91293,2.91561,6500000.0
2008-11-26 21:21:00,2.91612,2.91885,2.91484,2.91765,13250000.0
2008-11-26 21:22:00,2.91408,2.9191,2.91408,2.91434,12880000.0
2008-11-26 21:23:00,2.91642,2.91642,2.91434,2.91434,5250000.0
2008-11-26 21:24:00,2.91798,2.91798,2.91276,2.91276,7250000.0
2008-11-26 21:25:00,2.91761,2.91761,2.91241,2.91586,9750000.0
2008-11-26 21:26:00,2.91466,2.9178,2.91385,2.91749,7000000.0
2008-11-26 21:27:00,2.91553,2.91726,2.91353,2.91353,5750000.0
2008-11-26 21:28:00,2.91237,2.91734,2.91065,2.91734,6500000.0
2008-11-26 21:29:00,2.91662,2.91754,2.91089,2.91491,6250000.0
2008-11-26 21:30:00,2.91744,2.91788,2.91116,2.9143,10380000.0
2008-11-26 21:31:00,2.91133,2.9167,2.91066,2.91326,12500000.0
2008-11-26 21:32:00,2.91141,2.91627,2.91141,2.91627,8250000.0
2008-11-26 21:33:00,2.91428,2.91655,2.91285,2.91373,5500000.0
2008-11-26 21:34:00,2.914,2.91644,2.91257,2.91493,8000000.0
2008-11-26 21:35:00,2.91123,2.91725,2.91123,2.91724,7380000.0
2008-11-26 21:36:00,2.91687,2.91693,2.91502,2.91648,6000000.0
2008-11-26 21:37:00,2.91772,2.91789,2.91232,2.91582,7500000.0
2008-11-26 21:38:00,2.91682,2.91809,2.91493,2.91493,13380000.0
2008-11-26 21:39:00,2.91706,2.91819,2.9139,2.91726,10750000.0
2008-11-26 21:40:00,2.91824,2.91882,2.91549,2.91856,5750000.0
2008-11-26 21:41:00,2.91725,2.91793,2.91376,2.91376,6250000.0
2008-11-26 21:42:00,2.91629,2.91831,2.91571,2.91571,8250000.0
2008-11-26 21:43:00,2.9175,2.91956,2.91683,2.91802,8630000.0
2008-11-26 21:44:00,2.91853,2.91853,2.91119,2.91625,7750000.0
2008-11-26 21:45:00,2.91749,2.91757,2.91428,2.91428,9000000.0
2008-11-26 21:46:00,2.91602,2.91747,2.91424,2.91686,8880000.0
2008-11-26 21:47:00,2.91646,2.91646,2.913,2.91591,10130000.0
2008-11-26 21:48:00,2.91519,2.91789,2.91207,2.91616,11630000.0
2008-11-26 21:49:00,2.91373,2.91569,2.9115,2.9115,7130000.0
2008-11-26 21:50:00,2.91297,2.91532,2.91169,2.91527,7880000.0
2008-11-26 21:51:00,2.91506,2.91615,2.91374,2.9152,6000000.0
2008-11-26 21:52:00,2.9137,2.9146,2.91013,2.91298,5500000.0
2008-11-26 21:53:00,2.91511,2.91511,2.91133,2.91133,8000000.0
2008-11-26 21:54:00,2.91239,2.91527,2.91121,2.91479,8750000.0
2008-11-26 21:55:00,2.91191,2.91478,2.90998,2.91321,10250000.0
2008-11-26 21:56:00,2.9143,2.91432,2.91078,2.91078,5500000.0
2008-11-26 21:57:00,2.9128,2.91449,2.9107,2.91222,12500000.0
2008-11-26 21:58:00,2.91386,2.91476,2.91247,2.91443,8250000.0
2008-11-26 21:59:00,2.91293,2.91455,2.91003,2.91003,11250000.0
2008-11-26 22:00:00,2.91469,2.91477,2.90817,2.91477,16630000.0
2008-11-26 22:01:00,2.91626,2.91626,2.91166,2.91166,6000000.0
2008-11-26 22:02:00,2.91448,2.91448,2.91188,2.91204,8500000.0
2008-11-26 22:03:00,2.91476,2.91476,2.91041,2.91449,10750000.0
2008-11-26 22:04:00,2.91518,2.91518,2.91125,2.91391,19880000.0
2008-11-26 22:05:00,2.9105,2.91383,2.9105,2.91367,7000000.0
2008-11-26 22:06:00,2.9143,2.91459,2.90911,2.90911,7750000.0
2008-11-26 22:07:00,2.91426,2.91481,2.91115,2.91481,12500000.0
2008-11-26 22:08:00,2.91606,2.91683,2.91208,2.9155,19130000.0
2008-11-26 22:09:00,2.91564,2.91564,2.91082,2.91401,11250000.0
2008-11-26 22:10:00,2.91451,2.91464,2.90962,2.91023,17880000.0
2008-11-26 22:11:00,2.91466,2.91534,2.91047,2.91534,16000000.0
2008-11-26 22:12:00,2.9147,2.9147,2.90926,2.90926,16500000.0
2008-11-26 22:13:00,2.91042,2.91159,2.90628,2.91159,10500000.0
2008-11-26 22:14:00,2.90979,2.91221,2.90859,2.91132,11880000.0
2008-11-26 22:15:00,2.9092,2.9117,2.90746,2.9117,7500000.0
2008-11-26 22:16:00,2.91113,2.91252,2.90699,2.9103,10750000.0
2008-11-26 22:17:00,2.9112,2.91412,2.91112,2.91393,7250000.0
2008-11-26 22:18:00,2.91232,2.91305,2.91034,2.91034,8630000.0
2008-11-26 22:19:00,2.91104,2.91416,2.90946,2.9105,8760000.0
2008-11-26 22:20:00,2.91409,2.91423,2.91291,2.91411,6000000.0
2008-11-26 22:21:00,2.91205,2.91528,2.91052,2.91482,12750000.0
2008-11-26 22:22:00,2.91199,2.91604,2.91199,2.9149,8500000.0
2008-11-26 22:23:00,2.91384,2.91384,2.90684,2.91286,9250000.0
2008-11-26 22:24:00,2.91339,2.91339,2.90733,2.91074,6250000.0
2008-11-26 22:25:00,2.91324,2.91324,2.90878,2.91198,6000000.0
2008-11-26 22:26:00,2.9131,2.91403,2.91128,2.91329,9750000.0
2008-11-26 22:27:00,2.91328,2.91328,2.90903,2.90995,9000000.0
2008-11-26 22:28:00,2.91262,2.91313,2.90756,2.91313,9000000.0
2008-11-26 22:29:00,2.9127,2.9127,2.91025,2.91055,10000000.0
2008-11-26 22:30:00,2.91017,2.9125,2.90823,2.90823,6380000.0
2008-11-26 22:31:00,2.91067,2.91247,2.91065,2.91247,7000000.0
2008-11-26 22:32:00,2.9119,2.91397,2.90998,2.91272,12750000.0
2008-11-26 22:33:00,2.91202,2.9122,2.90708,2.91091,14500000.0
2008-11-26 22:34:00,2.91112,2.9118,2.90897,2.91174,9000000.0
2008-11-26 22:35:00,2.91256,2.91277,2.90727,2.91193,8250000.0
2008-11-26 22:36:00,2.91255,2.91255,2.90691,2.91047,6630000.0
2008-11-26 22:37:00,2.90966,2.91234,2.90966,2.91156,6000000.0
2008-11-26 22:38:00,2.91143,2.91496,2.91143,2.91496,5750000.0
2008-11-26 22:39:00,2.91492,2.91582,2.91181,2.91582,10750000.0
2008-11-26 22:40:00,2.91461,2.9155,2.91228,2.91286,7500000.0
2008-11-26 22:41:00,2.9109,2.91519,2.90995,2.91387,10130000.0
2008-11-26 22:42:00,2.91403,2.91403,2.90756,2.91265,7000000.0
2008-11-26 22:43:00,2.91443,2.91443,2.9125,2.9125,13500000.0
2008-11-26 22:44:00,2.91105,2.9158,2.91105,2.9158,9750000.0
2008-11-26 22:45:00,2.91576,2.91614,2.9135,2.91536,9250000.0
2008-11-26 22:46:00,2.91476,2.91629,2.91086,2.9152,9380000.0
2008-11-26 22:47:00,2.91492,2.91668,2.91193,2.91292,7130000.0
2008-11-26 22:48:00,2.91683,2.91683,2.91081,2.91662,9500000.0
2008-11-26 22:49:00,2.91441,2.91629,2.91254,2.91619,10500000.0
2008-11-26 22:50:00,2.9165,2.9165,2.91264,2.91497,8500000.0
2008-11-26 22:51:00,2.91599,2.9161,2.91447,2.91456,5500000.0
2008-11-26 22:52:00,2.91483,2.91539,2.9115,2.91345,7380000.0
2008-11-26 22:53:00,2.91573,2.91589,2.90995,2.91519,8500000.0
2008-11-26 22:54:00,2.91336,2.91498,2.91047,2.91464,7750000.0
2008-11-26 22:55:00,2.91262,2.91573,2.91262,2.91486,9500000.0
2008-11-26 22:56:00,2.91371,2.91405,2.91187,2.91382,8880000.0
2008-11-26 22:57:00,2.91363,2.91398,2.91016,2.91398,12000000.0
2008-11-26 22:58:00,2.91155,2.91486,2.9111,2.91345,9750000.0
2008-11-26 22:59:00,2.91429,2.91555,2.91212,2.91509,13130000.0
2008-11-26 23:00:00,2.91476,2.91616,2.91204,2.91461,7880000.0
2008-11-26 23:01:00,2.91446,2.91446,2.91026,2.91206,5500000.0
2008-11-26 23:02:00,2.91016,2.91172,2.90635,2.91045,10500000.0
2008-11-26 23:03:00,2.9115,2.91256,2.90962,2.91256,6760000.0
2008-11-26 23:04:00,2.91353,2.91407,2.91047,2.91086,7250000.0
2008-11-26 23:05:00,2.9142,2.91477,2.90943,2.91477,6000000.0
2008-11-26 23:06:00,2.91448,2.91448,2.90805,2.9123,7750000.0
2008-11-26 23:07:00,2.91442,2.91442,2.91088,2.91228,5500000.0
2008-11-26 23:08:00,2.91426,2.91504,2.91002,2.91455,9630000.0
2008-11-26 23:09:00,2.91344,2.91494,2.9108,2.91256,9000000.0
2008-11-26 23:10:00,2.91449,2.91478,2.91136,2.91478,14250000.0
2008-11-26 23:11:00,2.91457,2.91467,2.91258,2.91425,11000000.0
2008-11-26 23:12:00,2.91113,2.9143,2.91113,2.91286,10250000.0
2008-11-26 23:13:00,2.91348,2.91398,2.91115,2.91209,7500000.0
2008-11-26 23:14:00,2.91514,2.91514,2.91256,2.9126,5250000.0
2008-11-26 23:15:00,2.91272,2.91607,2.91272,2.91461,9000000.0
2008-11-26 23:16:00,2.91598,2.91598,2.9122,2.91382,6000000.0
2008-11-26 23:17:00,2.91542,2.91701,2.91454,2.91664,9250000.0
2008-11-26 23:18:00,2.91699,2.91754,2.9129,2.91514,8500000.0
2008-11-26 23:19:00,2.91525,2.91768,2.91292,2.91695,9130000.0
2008-11-26 23:20:00,2.91462,2.91637,2.91392,2.91564,11500000.0
2008-11-26 23:21:00,2.91522,2.91572,2.91097,2.91097,5250000.0
2008-11-26 23:22:00,2.91615,2.91654,2.91274,2.91506,10250000.0
2008-11-26 23:23:00,2.91439,2.91682,2.91126,2.91588,8500000.0
2008-11-26 23:24:00,2.91648,2.91648,2.91366,2.91584,6500000.0
2008-11-26 23:25:00,2.91712,2.91712,2.91454,2.91454,7250000.0
2008-11-26 23:26:00,2.9163,2.91836,2.91444,2.91742,9000000.0
2008-11-26 23:27:00,2.91702,2.91702,2.91554,2.91594,8000000.0
2008-11-26 23:28:00,2.91562,2.91778,2.91425,2.91756,10630000.0
2008-11-26 23:29:00,2.91931,2.92462,2.91931,2.92397,7750000.0
2008-11-26 23:30:00,2.91687,2.92517,2.91687,2.92517,11500000.0
2008-11-26 23:31:00,2.92196,2.9253,2.92171,2.92516,7630000.0
2008-11-26 23:32:00,2.92603,2.92603,2.92273,2.92273,9880000.0
2008-11-26 23:33:00,2.92638,2.92638,2.92412,2.92529,6500000.0
2008-11-26 23:34:00,2.92226,2.92623,2.92226,2.92623,8250000.0
2008-11-26 23:35:00,2.92575,2.92575,2.92279,2.92303,7000000.0
2008-11-26 23:36:00,2.92633,2.92688,2.926,2.92644,9250000.0
2008-11-26 23:37:00,2.92637,2.92767,2.92594,2.92707,10000000.0
2008-11-26 23:38:00,2.92802,2.92802,2.92553,2.92723,12380000.0
2008-11-26 23:39:00,2.92802,2.92802,2.92347,2.92694,8380000.0
2008-11-26 23:40:00,2.92688,2.92751,2.9229,2.92751,7250000.0
2008-11-26 23:41:00,2.92812,2.92812,2.92725,2.92743,7000000.0
2008-11-26 23:42:00,2.92783,2.92791,2.9253,2.92791,7750000.0
2008-11-26 23:43:00,2.9272,2.92729,2.92657,2.92703,6000000.0
2008-11-26 23:44:00,2.92441,2.92835,2.92441,2.92791,6500000.0
2008-11-26 23:45:00,2.9268,2.92774,2.92229,2.92749,8750000.0
2008-11-26 23:46:00,2.92585,2.92875,2.92377,2.92672,8000000.0
2008-11-26 23:47:00,2.92673,2.92723,2.92244,2.92718,6250000.0
2008-11-26 23:48:00,2.92741,2.9275,2.92409,2.92409,5500000.0
2008-11-26 23:49:00,2.92736,2.92777,2.92369,2.92707,6500000.0
2008-11-26 23:50:00,2.92679,2.92679,2.92422,2.92443,8750000.0
2008-11-26 23:51:00,2.9247,2.92476,2.92312,2.92476,10630000.0
2008-11-26 23:52:00,2.92584,2.92662,2.92137,2.92356,6500000.0
2008-11-26 23:53:00,2.92454,2.92517,2.92148,2.92517,7750000.0
2008-11-26 23:54:00,2.92484,2.92579,2.9245,2.92485,8500000.0
2008-11-26 23:55:00,2.92375,2.92546,2.92125,2.9246,8250000.0
2008-11-26 23:56:00,2.92496,2.92496,2.92309,2.92344,6380000.0
2008-11-26 23:57:00,2.92581,2.92798,2.92259,2.92744,5130000.0
2008-11-26 23:58:00,2.92728,2.92851,2.92465,2.92674,10750000.0
2008-11-26 23:59:00,2.92631,2.92717,2.92326,2.92638,7750000.0
2008-11-27 00:00:00,2.92682,2.92702,2.92293,2.92634,8750000.0
2008-11-27 00:01:00,2.92629,2.92713,2.92522,2.92598,12500000.0
2008-11-27 00:02:00,2.9272,2.92751,2.92368,2.92632,8250000.0
2008-11-27 00:03:00,2.92559,2.92682,2.92484,2.92682,7750000.0
2008-11-27 00:04:00,2.92581,2.92631,2.92233,2.92598,8000000.0
2008-11-27 00:05:00,2.92669,2.92686,2.92297,2.92555,10250000.0
2008-11-27 00:06:00,2.92682,2.92745,2.92658,2.92745,7250000.0
2008-11-27 00:07:00,2.92677,2.92749,2.92298,2.92749,7500000.0
2008-11-27 00:08:00,2.92753,2.92893,2.92643,2.92811,6000000.0
2008-11-27 00:11:00,2.92783,2.92893,2.92455,2.92893,9010000.0
2008-11-27 00:12:00,2.92752,2.92871,2.92724,2.92826,7880000.0
2008-11-27 00:13:00,2.92599,2.92807,2.92419,2.92807,5880000.0
2008-11-27 00:15:00,2.92789,2.92789,2.92692,2.92734,9000000.0
2008-11-27 00:16:00,2.92619,2.92811,2.92528,2.92748,7500000.0
2008-11-27 00:17:00,2.9279,2.92815,2.92564,2.92815,10000000.0
2008-11-27 00:18:00,2.92703,2.92756,2.92347,2.92632,7250000.0
2008-11-27 00:19:00,2.92759,2.9278,2.92565,2.9275,5250000.0
2008-11-27 00:20:00,2.92728,2.92728,2.92416,2.92655,6750000.0
2008-11-27 00:21:00,2.92735,2.92793,2.92398,2.9268,13000000.0
2008-11-27 00:23:00,2.92178,2.92527,2.92168,2.9248,8630000.0
2008-11-27 00:24:00,2.9274,2.9274,2.92421,2.92665,7130000.0
2008-11-27 00:25:00,2.92751,2.92751,2.92319,2.92664,5500000.0
2008-11-27 00:26:00,2.92663,2.92803,2.92447,2.92741,8750000.0
2008-11-27 00:27:00,2.92687,2.92724,2.92253,2.92724,12250000.0
2008-11-27 00:28:00,2.92767,2.92801,2.9241,2.92801,8750000.0
2008-11-27 00:29:00,2.92788,2.92857,2.92465,2.92539,8000000.0
2008-11-27 00:30:00,2.92762,2.92762,2.92346,2.92693,7750000.0
2008-11-27 00:31:00,2.92322,2.92702,2.92322,2.92477,8500000.0
2008-11-27 00:32:00,2.92602,2.92602,2.92067,2.92078,6750000.0
2008-11-27 00:33:00,2.92592,2.92592,2.92026,2.92026,7380000.0
2008-11-27 00:34:00,2.92678,2.92678,2.92407,2.92643,5250000.0
2008-11-27 00:35:00,2.92542,2.92607,2.92362,2.92362,8250000.0
2008-11-27 00:36:00,2.9254,2.92609,2.92443,2.92609,6250000.0
2008-11-27 00:37:00,2.92614,2.9268,2.92323,2.92323,5750000.0
2008-11-27 00:38:00,2.92716,2.93011,2.92447,2.92614,8500000.0
2008-11-27 00:39:00,2.9262,2.92923,2.92439,2.9279,12000000.0
2008-11-27 00:40:00,2.92634,2.92681,2.92522,2.92522,9260000.0
2008-11-27 00:41:00,2.92543,2.92614,2.92214,2.9239,14750000.0
2008-11-27 00:42:00,2.92069,2.92576,2.92064,2.92433,9010000.0
2008-11-27 00:43:00,2.92588,2.92616,2.92277,2.92616,5250000.0
2008-11-27 00:44:00,2.9267,2.92691,2.92267,2.92691,6000000.0
2008-11-27 00:45:00,2.92529,2.92709,2.92491,2.92665,5880000.0
2008-11-27 00:47:00,2.92568,2.92729,2.92556,2.92556,9000000.0
2008-11-27 00:48:00,2.92764,2.92764,2.92502,2.92624,10750000.0
2008-11-27 00:51:00,2.92788,2.92844,2.92653,2.92721,13380000.0
2008-11-27 00:52:00,2.92794,2.92822,2.9266,2.9272,7000000.0
2008-11-27 00:53:00,2.92422,2.92683,2.92063,2.92442,11250000.0
2008-11-27 00:54:00,2.9284,2.92912,2.92675,2.92819,10000000.0
2008-11-27 00:55:00,2.92754,2.92754,2.92298,2.92629,9750000.0
2008-11-27 00:56:00,2.92707,2.92793,2.92259,2.92681,10760000.0
2008-11-27 00:57:00,2.92057,2.92405,2.92057,2.92288,7500000.0
2008-11-27 00:58:00,2.92684,2.92731,2.92275,2.92678,10750000.0
2008-11-27 00:59:00,2.92739,2.92782,2.92284,2.92566,7130000.0
2008-11-27 01:00:00,2.92086,2.92712,2.92086,2.92712,8750000.0
2008-11-27 01:01:00,2.92582,2.92582,2.9205,2.92456,6000000.0
2008-11-27 01:02:00,2.92627,2.92735,2.92397,2.92714,11250000.0
2008-11-27 01:03:00,2.92385,2.92779,2.92362,2.92695,7500000.0
2008-11-27 01:04:00,2.92787,2.92801,2.92343,2.92772,5750000.0
2008-11-27 01:05:00,2.92286,2.92822,2.92286,2.92744,11630000.0
2008-11-27 01:06:00,2.92397,2.92759,2.9239,2.92595,9630000.0
2008-11-27 01:07:00,2.92394,2.92738,2.92338,2.92637,8260000.0
2008-11-27 01:08:00,2.92831,2.92831,2.92499,2.925,7250000.0
2008-11-27 01:09:00,2.92711,2.92758,2.92321,2.92732,8500000.0
2008-11-27 01:10:00,2.92656,2.92848,2.92444,2.92736,9000000.0
2008-11-27 01:11:00,2.9255,2.92845,2.9255,2.92743,7250000.0
2008-11-27 01:12:00,2.927,2.92833,2.92617,2.92617,9000000.0
2008-11-27 01:13:00,2.92719,2.92719,2.92273,2.92697,4500000.0
2008-11-27 01:14:00,2.92822,2.92822,2.92378,2.92696,13000000.0
2008-11-27 01:15:00,2.9267,2.9273,2.92473,2.92473,7500000.0
2008-11-27 01:16:00,2.92559,2.92691,2.92336,2.92655,7500000.0
2008-11-27 01:17:00,2.92691,2.92746,2.926,2.926,7250000.0
2008-11-27 01:18:00,2.92483,2.92707,2.92483,2.92707,7880000.0
2008-11-27 01:19:00,2.9251,2.92754,2.92443,2.92754,9000000.0
2008-11-27 01:20:00,2.92817,2.92834,2.92713,2.92738,8250000.0
2008-11-27 01:21:00,2.92551,2.92592,2.9237,2.9256,8000000.0
2008-11-27 01:22:00,2.92503,2.92586,2.92194,2.92476,5880000.0
2008-11-27 01:23:00,2.92539,2.9257,2.92293,2.92519,11630000.0
2008-11-27 01:24:00,2.9241,2.9241,2.92137,2.92385,10750000.0
2008-11-27 01:25:00,2.92424,2.92424,2.91869,2.92346,9130000.0
2008-11-27 01:26:00,2.92294,2.92376,2.91922,2.92263,13250000.0
2008-11-27 01:27:00,2.92372,2.92421,2.92102,2.92348,5250000.0
2008-11-27 01:28:00,2.92429,2.92429,2.91972,2.92258,18750000.0
2008-11-27 01:29:00,2.92498,2.92498,2.92117,2.92117,5250000.0
2008-11-27 01:30:00,2.91982,2.92339,2.91712,2.92333,12130000.0
2008-11-27 01:31:00,2.92005,2.92469,2.92005,2.92308,17750000.0
2008-11-27 01:32:00,2.92154,2.92297,2.91968,2.92231,10380000.0
2008-11-27 01:33:00,2.92323,2.92398,2.91801,2.92367,22500000.0
2008-11-27 01:34:00,2.92223,2.92342,2.92074,2.92074,10500000.0
2008-11-27 01:35:00,2.92374,2.9238,2.92266,2.92365,6380000.0
2008-11-27 01:36:00,2.92185,2.92407,2.9207,2.92395,7750000.0
2008-11-27 01:37:00,2.92333,2.92337,2.91838,2.92211,6880000.0
2008-11-27 01:38:00,2.92387,2.92392,2.92226,2.9231,7750000.0
2008-11-27 01:40:00,2.92242,2.92335,2.92117,2.92327,6000000.0
2008-11-27 01:41:00,2.9247,2.92613,2.92169,2.92485,7000000.0
2008-11-27 01:42:00,2.92495,2.92495,2.92222,2.92363,8000000.0
2008-11-27 01:43:00,2.92479,2.92479,2.92132,2.92248,5500000.0
2008-11-27 01:44:00,2.92199,2.92413,2.92199,2.92411,6500000.0
2008-11-27 01:45:00,2.92338,2.9249,2.91988,2.92455,6000000.0
2008-11-27 01:46:00,2.92329,2.92544,2.92292,2.92482,6250000.0
2008-11-27 01:47:00,2.92521,2.92521,2.91979,2.92395,5500000.0
2008-11-27 01:48:00,2.92311,2.9244,2.92311,2.9244,9000000.0
2008-11-27 01:49:00,2.92408,2.92473,2.92118,2.92396,7000000.0
2008-11-27 01:50:00,2.92245,2.92494,2.92024,2.9236,9750000.0
2008-11-27 01:51:00,2.92356,2.924,2.92174,2.92298,8130000.0
2008-11-27 01:53:00,2.92164,2.92369,2.92164,2.92292,8380000.0
2008-11-27 01:54:00,2.91927,2.92272,2.919,2.92191,6630000.0
2008-11-27 01:55:00,2.92149,2.9236,2.91803,2.92147,6750000.0
2008-11-27 01:56:00,2.92145,2.92255,2.92008,2.92008,9380000.0
2008-11-27 01:57:00,2.91969,2.92371,2.91969,2.92258,11380000.0
2008-11-27 01:58:00,2.92203,2.92203,2.92142,2.92148,5500000.0
2008-11-27 02:01:00,2.92145,2.92193,2.91846,2.92156,5250000.0
2008-11-27 02:02:00,2.92213,2.92213,2.91855,2.92184,14380000.0
2008-11-27 02:03:00,2.92168,2.92203,2.91797,2.91981,6250000.0
2008-11-27 02:04:00,2.92174,2.92174,2.91809,2.9184,16000000.0
2008-11-27 02:05:00,2.91975,2.92025,2.91754,2.91995,9250000.0
2008-11-27 02:06:00,2.91661,2.92063,2.91661,2.91987,6250000.0
2008-11-27 02:07:00,2.91928,2.92025,2.91587,2.92007,11250000.0
2008-11-27 02:08:00,2.91898,2.91994,2.91856,2.91994,7500000.0
2008-11-27 02:09:00,2.91941,2.91941,2.91729,2.91764,11000000.0
2008-11-27 02:10:00,2.9195,2.9195,2.91821,2.91907,11000000.0
2008-11-27 02:11:00,2.91805,2.91899,2.9154,2.9154,8500000.0
2008-11-27 02:12:00,2.91943,2.91943,2.91802,2.91915,11000000.0
2008-11-27 02:13:00,2.91582,2.91896,2.91493,2.91744,13250000.0
2008-11-27 02:14:00,2.91875,2.91908,2.9133,2.91854,12500000.0
2008-11-27 02:15:00,2.91929,2.92027,2.91394,2.91943,14250000.0
2008-11-27 02:16:00,2.91854,2.91939,2.91443,2.91889,14750000.0
2008-11-27 02:17:00,2.91653,2.9212,2.91558,2.91952,8000000.0
2008-11-27 02:18:00,2.91989,2.92011,2.91576,2.91947,13000000.0
2008-11-27 02:19:00,2.91746,2.91941,2.91682,2.91816,10250000.0
2008-11-27 02:20:00,2.91858,2.91873,2.91412,2.91873,5750000.0
2008-11-27 02:21:00,2.91858,2.91894,2.91789,2.91885,7630000.0
2008-11-27 02:22:00,2.91925,2.91925,2.91807,2.91918,6000000.0
2008-11-27 02:23:00,2.9191,2.92023,2.91808,2.92023,7500000.0
2008-11-27 02:24:00,2.91955,2.91997,2.91618,2.91873,12250000.0
2008-11-27 02:25:00,2.91796,2.91974,2.91516,2.91516,9130000.0
2008-11-27 02:26:00,2.91883,2.91969,2.91621,2.91961,6000000.0
2008-11-27 02:27:00,2.91931,2.91974,2.91552,2.91955,10250000.0
2008-11-27 02:28:00,2.92045,2.92055,2.91659,2.92055,7630000.0
2008-11-27 02:29:00,2.91574,2.92003,2.91574,2.91987,9000000.0
2008-11-27 02:30:00,2.91958,2.92059,2.91816,2.91947,6750000.0
2008-11-27 02:31:00,2.91983,2.92192,2.91783,2.92055,18250000.0
2008-11-27 02:32:00,2.92073,2.92109,2.9182,2.9184,11750000.0
2008-11-27 02:33:00,2.91643,2.92065,2.91531,2.91531,12000000.0
2008-11-27 02:34:00,2.92145,2.92285,2.91779,2.92088,12500000.0
2008-11-27 02:35:00,2.91738,2.92114,2.91723,2.91723,5500000.0
2008-11-27 02:36:00,2.92087,2.9229,2.91673,2.91897,8750000.0
2008-11-27 02:37:00,2.92143,2.92209,2.91791,2.92209,10000000.0
2008-11-27 02:38:00,2.92063,2.92339,2.9193,2.92151,10000000.0
2008-11-27 02:39:00,2.92229,2.92252,2.92003,2.92101,8000000.0
2008-11-27 02:40:00,2.92327,2.92327,2.92014,2.92014,12000000.0
2008-11-27 02:41:00,2.91912,2.92304,2.91815,2.92146,9250000.0
2008-11-27 02:42:00,2.92013,2.92268,2.91874,2.92196,10750000.0
2008-11-27 02:43:00,2.92187,2.92269,2.91972,2.92191,8750000.0
2008-11-27 02:44:00,2.92281,2.92384,2.92244,2.9233,8750000.0
2008-11-27 02:45:00,2.92391,2.92391,2.91822,2.92302,6250000.0
2008-11-27 02:46:00,2.91988,2.92561,2.91988,2.92297,6000000.0
2008-11-27 02:47:00,2.92196,2.92269,2.92032,2.92032,7880000.0
2008-11-27 02:48:00,2.92209,2.92467,2.91899,2.92238,15000000.0
2008-11-27 02:49:00,2.92201,2.92233,2.92109,2.92178,5750000.0
2008-11-27 02:50:00,2.92195,2.92195,2.91838,2.92022,5750000.0
2008-11-27 02:51:00,2.92167,2.92167,2.91954,2.92131,8130000.0
2008-11-27 02:52:00,2.91892,2.92157,2.91892,2.92076,9250000.0
2008-11-27 02:53:00,2.9213,2.9216,2.91991,2.92157,7630000.0
2008-11-27 02:54:00,2.92099,2.92442,2.92019,2.92289,8500000.0
2008-11-27 02:55:00,2.92333,2.92333,2.92214,2.92295,5250000.0
2008-11-27 02:56:00,2.92117,2.92263,2.91998,2.91998,12000000.0
2008-11-27 02:57:00,2.92063,2.9224,2.91903,2.92068,14000000.0
2008-11-27 02:58:00,2.9223,2.9228,2.91859,2.92122,11000000.0
2008-11-27 02:59:00,2.92256,2.92256,2.91739,2.92191,13000000.0
2008-11-27 03:00:00,2.92172,2.92172,2.91662,2.92082,7000000.0
2008-11-27 03:01:00,2.92045,2.92207,2.91774,2.92055,14250000.0
2008-11-27 03:02:00,2.92181,2.92181,2.9193,2.92122,6500000.0
2008-11-27 03:03:00,2.92096,2.92096,2.91864,2.92064,12000000.0
2008-11-27 03:04:00,2.91967,2.92058,2.91901,2.91901,7760000.0
2008-11-27 03:05:00,2.92084,2.92105,2.91843,2.91912,12750000.0
2008-11-27 03:06:00,2.91882,2.92122,2.91746,2.91855,11500000.0
2008-11-27 03:07:00,2.92042,2.92153,2.91864,2.9199,5500000.0
2008-11-27 03:08:00,2.92039,2.92186,2.92039,2.92084,12630000.0
2008-11-27 03:09:00,2.91683,2.92129,2.91683,2.92068,9750000.0
2008-11-27 03:10:00,2.91862,2.92107,2.91862,2.9196,9250000.0
2008-11-27 03:11:00,2.92006,2.92006,2.91479,2.91652,11000000.0
2008-11-27 03:12:00,2.91801,2.92057,2.91504,2.92057,8000000.0
2008-11-27 03:13:00,2.92091,2.92214,2.91839,2.92001,8750000.0
2008-11-27 03:14:00,2.92127,2.92127,2.91891,2.91986,9750000.0
2008-11-27 03:15:00,2.9184,2.922,2.91703,2.91857,13500000.0
2008-11-27 03:16:00,2.92044,2.92137,2.91788,2.91859,6750000.0
2008-11-27 03:17:00,2.91978,2.92094,2.91607,2.91844,6880000.0
2008-11-27 03:18:00,2.92007,2.9207,2.91906,2.92038,5750000.0
2008-11-27 03:19:00,2.92101,2.92101,2.91893,2.91905,5750000.0
2008-11-27 03:20:00,2.92131,2.92131,2.91936,2.92077,7000000.0
2008-11-27 03:21:00,2.92012,2.92151,2.9182,2.91899,8500000.0
2008-11-27 03:22:00,2.91883,2.91936,2.91455,2.91455,15750000.0
2008-11-27 03:23:00,2.92138,2.92138,2.91674,2.92076,6000000.0
2008-11-27 03:24:00,2.91888,2.92134,2.91463,2.91781,14750000.0
2008-11-27 03:25:00,2.92031,2.92089,2.91705,2.9198,8250000.0
2008-11-27 03:26:00,2.92047,2.92093,2.92021,2.92063,6000000.0
2008-11-27 03:27:00,2.91995,2.91995,2.91512,2.91809,12000000.0
2008-11-27 03:28:00,2.91905,2.92141,2.91792,2.9202,5750000.0
2008-11-27 03:29:00,2.91981,2.92039,2.91898,2.91977,10000000.0
2008-11-27 03:30:00,2.92008,2.92062,2.91635,2.9197,16630000.0
2008-11-27 03:32:00,2.92034,2.92035,2.91831,2.91989,11000000.0
2008-11-27 03:33:00,2.91781,2.92266,2.91781,2.91986,8250000.0
2008-11-27 03:34:00,2.91791,2.92066,2.91448,2.91852,9750000.0
2008-11-27 03:35:00,2.91878,2.91884,2.91702,2.91832,6880000.0
2008-11-27 03:36:00,2.91787,2.91834,2.91524,2.91806,6750000.0
2008-11-27 03:37:00,2.91819,2.91844,2.91743,2.91769,10500000.0
2008-11-27 03:38:00,2.91754,2.91811,2.91539,2.91539,6750000.0
2008-11-27 03:39:00,2.91772,2.9182,2.91569,2.91708,10380000.0
2008-11-27 03:40:00,2.91433,2.91796,2.91433,2.91722,8500000.0
2008-11-27 03:41:00,2.91668,2.91797,2.91652,2.91652,8250000.0
2008-11-27 03:42:00,2.91526,2.91765,2.9147,2.91672,6380000.0
2008-11-27 03:43:00,2.91546,2.91755,2.91302,2.91302,8000000.0
2008-11-27 03:44:00,2.91683,2.91685,2.91245,2.91466,6630000.0
2008-11-27 03:45:00,2.91666,2.91697,2.91525,2.91534,8500000.0
2008-11-27 03:46:00,2.91561,2.91653,2.9145,2.9145,7250000.0
2008-11-27 03:47:00,2.91573,2.91579,2.9121,2.9121,10500000.0
2008-11-27 03:48:00,2.91629,2.91629,2.91206,2.91391,7750000.0
2008-11-27 03:49:00,2.91496,2.91579,2.91496,2.91515,6630000.0
2008-11-27 03:50:00,2.91283,2.9166,2.91283,2.91317,6000000.0
2008-11-27 03:51:00,2.91564,2.91857,2.91424,2.91788,10750000.0
2008-11-27 03:52:00,2.91685,2.91741,2.91358,2.91408,10250000.0
2008-11-27 03:53:00,2.91678,2.91717,2.91462,2.91511,7750000.0
2008-11-27 03:54:00,2.91693,2.9174,2.91252,2.91668,7750000.0
2008-11-27 03:55:00,2.91835,2.91916,2.91405,2.91844,10250000.0
2008-11-27 03:56:00,2.91592,2.91822,2.91462,2.91729,6750000.0
2008-11-27 03:57:00,2.91613,2.91788,2.91548,2.91722,6250000.0
2008-11-27 03:58:00,2.91702,2.9185,2.91702,2.9185,6750000.0
2008-11-27 03:59:00,2.91846,2.91846,2.91611,2.91803,7250000.0
2008-11-27 04:00:00,2.91837,2.91859,2.91638,2.91732,6750000.0
2008-11-27 04:01:00,2.91772,2.91772,2.91571,2.91737,7750000.0
2008-11-27 04:02:00,2.91591,2.91817,2.91591,2.91753,6250000.0
2008-11-27 04:03:00,2.91487,2.91734,2.91326,2.91523,6250000.0
2008-11-27 04:04:00,2.91665,2.91665,2.91411,2.91411,5250000.0
2008-11-27 04:05:00,2.91608,2.91637,2.91575,2.91579,8380000.0
2008-11-27 04:06:00,2.91684,2.91723,2.91583,2.91643,7630000.0
2008-11-27 04:07:00,2.91683,2.91767,2.91516,2.91695,5750000.0
2008-11-27 04:08:00,2.91683,2.91777,2.91288,2.91642,9750000.0
2008-11-27 04:09:00,2.91683,2.91771,2.91524,2.91637,6500000.0
2008-11-27 04:10:00,2.91354,2.91718,2.91352,2.91718,6750000.0
2008-11-27 04:11:00,2.91429,2.91733,2.91429,2.9164,9750000.0
2008-11-27 04:12:00,2.91623,2.91655,2.9147,2.91646,6500000.0
2008-11-27 04:14:00,2.91721,2.91721,2.91507,2.91658,5250000.0
2008-11-27 04:15:00,2.9182,2.9182,2.91585,2.91687,6750000.0
2008-11-27 04:16:00,2.91837,2.91845,2.91482,2.91482,8000000.0
2008-11-27 04:17:00,2.91751,2.91796,2.91738,2.91786,6250000.0
2008-11-27 04:18:00,2.91848,2.91969,2.91555,2.91805,12750000.0
2008-11-27 04:19:00,2.91818,2.91823,2.91434,2.91757,11750000.0
2008-11-27 04:20:00,2.91812,2.91812,2.91403,2.9175,5250000.0
2008-11-27 04:21:00,2.91814,2.91838,2.91655,2.91766,7750000.0
2008-11-27 04:22:00,2.91829,2.91829,2.91475,2.91617,7750000.0
2008-11-27 04:23:00,2.91841,2.91858,2.91443,2.91852,10260000.0
2008-11-27 04:24:00,2.91886,2.92007,2.91715,2.91715,9250000.0
2008-11-27 04:25:00,2.91853,2.91853,2.91392,2.91582,6000000.0
2008-11-27 04:26:00,2.91837,2.91961,2.91508,2.91508,10380000.0
2008-11-27 04:27:00,2.9183,2.9183,2.91668,2.91748,7130000.0
2008-11-27 04:28:00,2.91777,2.91777,2.9133,2.91508,11750000.0
2008-11-27 04:29:00,2.91739,2.91794,2.91719,2.91794,6630000.0
2008-11-27 04:30:00,2.91566,2.91763,2.91312,2.91762,7500000.0
2008-11-27 04:31:00,2.91654,2.91713,2.91256,2.91256,7500000.0
2008-11-27 04:32:00,2.9171,2.91724,2.91584,2.91587,5250000.0
2008-11-27 04:33:00,2.91566,2.9171,2.91088,2.91621,8130000.0
2008-11-27 04:34:00,2.91571,2.91571,2.90965,2.91066,9500000.0
2008-11-27 04:35:00,2.91524,2.91562,2.91029,2.91562,6750000.0
2008-11-27 04:36:00,2.91621,2.91665,2.91257,2.91257,8500000.0
2008-11-27 04:37:00,2.91619,2.91675,2.91384,2.91515,6750000.0
2008-11-27 04:38:00,2.91599,2.91628,2.91454,2.91479,5250000.0
2008-11-27 04:39:00,2.91577,2.91713,2.91236,2.91315,8500000.0
2008-11-27 04:40:00,2.91654,2.91701,2.91292,2.91622,10750000.0
2008-11-27 04:41:00,2.91684,2.91691,2.9132,2.91638,14130000.0
2008-11-27 04:42:00,2.91605,2.91729,2.91285,2.91322,8000000.0
2008-11-27 04:43:00,2.91668,2.91668,2.91403,2.91595,6250000.0
2008-11-27 04:44:00,2.9162,2.91726,2.91545,2.9168,8250000.0
2008-11-27 04:45:00,2.91655,2.91695,2.91267,2.91371,8500000.0
2008-11-27 04:46:00,2.91655,2.91804,2.91538,2.9164,11000000.0
2008-11-27 04:47:00,2.91368,2.91743,2.91368,2.91419,9750000.0
2008-11-27 04:48:00,2.91614,2.9174,2.91239,2.91239,6750000.0
2008-11-27 04:49:00,2.91418,2.91807,2.91418,2.91499,10130000.0
2008-11-27 04:50:00,2.91513,2.91598,2.91197,2.91552,7130000.0
2008-11-27 04:52:00,2.91436,2.91436,2.90438,2.9069,5500000.0
2008-11-27 04:53:00,2.91669,2.91683,2.91469,2.91606,7380000.0
2008-11-27 04:54:00,2.91588,2.91712,2.91553,2.91626,8000000.0
2008-11-27 04:55:00,2.91504,2.9151,2.91193,2.91211,6250000.0
2008-11-27 04:56:00,2.9154,2.91646,2.91406,2.91601,5500000.0
2008-11-27 04:57:00,2.91579,2.91652,2.91291,2.91545,9000000.0
2008-11-27 04:58:00,2.91589,2.91653,2.91259,2.91259,7500000.0
2008-11-27 04:59:00,2.91636,2.91657,2.91524,2.91633,10500000.0
2008-11-27 05:00:00,2.91601,2.91625,2.91252,2.91396,14250000.0
2008-11-27 05:01:00,2.91506,2.9154,2.91423,2.91437,6500000.0
2008-11-27 05:02:00,2.91587,2.91616,2.91477,2.91608,8000000.0
2008-11-27 05:03:00,2.91565,2.91603,2.91553,2.91576,7750000.0
2008-11-27 05:04:00,2.9159,2.91768,2.91362,2.91442,14880000.0
2008-11-27 05:05:00,2.91538,2.91538,2.90984,2.91343,12500000.0
2008-11-27 05:06:00,2.91383,2.91657,2.91284,2.91657,10250000.0
2008-11-27 05:07:00,2.91642,2.91683,2.9151,2.91593,7000000.0
2008-11-27 05:08:00,2.9118,2.91467,2.91126,2.91466,5500000.0
2008-11-27 05:09:00,2.91493,2.91517,2.91137,2.9145,11250000.0
2008-11-27 05:10:00,2.91598,2.9162,2.91472,2.91543,7500000.0
2008-11-27 05:11:00,2.91517,2.91553,2.91463,2.91489,9750000.0
2008-11-27 05:12:00,2.91483,2.9158,2.91333,2.91537,13000000.0
2008-11-27 05:13:00,2.91507,2.91508,2.91121,2.91121,6380000.0
2008-11-27 05:14:00,2.91209,2.91603,2.91209,2.9153,5250000.0
2008-11-27 05:15:00,2.91573,2.91612,2.91261,2.91563,6250000.0
2008-11-27 05:16:00,2.91538,2.91696,2.91411,2.91634,15630000.0
2008-11-27 05:17:00,2.91502,2.91558,2.91436,2.91533,8250000.0
2008-11-27 05:18:00,2.91631,2.91631,2.91187,2.91511,9750000.0
2008-11-27 05:19:00,2.91623,2.91626,2.91483,2.91626,6380000.0
2008-11-27 05:20:00,2.91591,2.91591,2.91198,2.91374,14250000.0
2008-11-27 05:21:00,2.91545,2.91605,2.91204,2.91551,22380000.0
2008-11-27 05:22:00,2.91588,2.91588,2.91144,2.91144,6750000.0
2008-11-27 05:23:00,2.91575,2.91575,2.91127,2.91424,5750000.0
2008-11-27 05:24:00,2.91261,2.91475,2.9101,2.91424,7250000.0
2008-11-27 05:25:00,2.91142,2.91349,2.91064,2.91164,7250000.0
2008-11-27 05:26:00,2.91243,2.91448,2.90953,2.91228,11130000.0
2008-11-27 05:27:00,2.91427,2.91427,2.91136,2.91136,11750000.0
2008-11-27 05:28:00,2.91445,2.91476,2.91359,2.91408,5250000.0
2008-11-27 05:29:00,2.91285,2.91541,2.91146,2.91468,8250000.0
2008-11-27 05:30:00,2.91442,2.91525,2.90995,2.91433,5750000.0
2008-11-27 05:31:00,2.91304,2.91459,2.91213,2.91418,9630000.0
2008-11-27 05:32:00,2.91486,2.91486,2.91138,2.91457,10260000.0
2008-11-27 05:33:00,2.91512,2.91551,2.91435,2.91506,8500000.0
2008-11-27 05:34:00,2.91434,2.91563,2.91131,2.91563,7630000.0
2008-11-27 05:35:00,2.91481,2.91709,2.91187,2.91625,5880000.0
2008-11-27 05:36:00,2.91621,2.91627,2.91512,2.91533,9630000.0
2008-11-27 05:37:00,2.91587,2.91613,2.91446,2.9146,5500000.0
2008-11-27 05:38:00,2.91375,2.9163,2.91375,2.91596,13000000.0
2008-11-27 05:39:00,2.9162,2.91626,2.91015,2.91626,10000000.0
2008-11-27 05:40:00,2.9165,2.9166,2.91542,2.91542,5250000.0
2008-11-27 05:41:00,2.91686,2.91784,2.91449,2.91631,6500000.0
2008-11-27 05:42:00,2.9178,2.91837,2.91245,2.91784,8500000.0
2008-11-27 05:43:00,2.91797,2.91797,2.91324,2.91665,5500000.0
2008-11-27 05:44:00,2.91323,2.91702,2.91304,2.91651,10000000.0
2008-11-27 05:45:00,2.91633,2.91688,2.9148,2.91645,9500000.0
2008-11-27 05:46:00,2.91585,2.91679,2.91376,2.91679,8250000.0
2008-11-27 05:47:00,2.91594,2.91724,2.91475,2.91475,5130000.0
2008-11-27 05:48:00,2.91554,2.91742,2.91544,2.91655,10380000.0
2008-11-27 05:49:00,2.91667,2.91725,2.91541,2.91706,6000000.0
2008-11-27 05:50:00,2.91604,2.91823,2.91184,2.91362,9500000.0
2008-11-27 05:51:00,2.91716,2.91851,2.9155,2.91818,15250000.0
2008-11-27 05:52:00,2.91848,2.91865,2.91497,2.91824,7250000.0
2008-11-27 05:53:00,2.91784,2.91788,2.91424,2.91724,12500000.0
2008-11-27 05:54:00,2.91717,2.91742,2.91652,2.91708,5750000.0
2008-11-27 05:55:00,2.91664,2.91749,2.91298,2.91677,5630000.0
2008-11-27 05:56:00,2.91738,2.91819,2.91417,2.91785,14000000.0
2008-11-27 05:57:00,2.9176,2.91813,2.91348,2.91348,6250000.0
2008-11-27 05:58:00,2.91647,2.91846,2.91647,2.91776,5250000.0
2008-11-27 05:59:00,2.91556,2.91799,2.91556,2.91656,6500000.0
2008-11-27 06:00:00,2.91223,2.91719,2.91223,2.91672,9500000.0
2008-11-27 06:01:00,2.91747,2.91754,2.91571,2.91713,11130000.0
2008-11-27 06:02:00,2.91617,2.91707,2.9122,2.91707,10250000.0
2008-11-27 06:03:00,2.91614,2.91835,2.91614,2.91835,11750000.0
2008-11-27 06:04:00,2.91893,2.91938,2.91519,2.91541,7380000.0
2008-11-27 06:05:00,2.91953,2.91953,2.91581,2.91835,7000000.0
2008-11-27 06:06:00,2.91472,2.91858,2.91472,2.91766,13500000.0
2008-11-27 06:07:00,2.91716,2.91716,2.91278,2.91426,6000000.0
2008-11-27 06:08:00,2.91529,2.91753,2.91438,2.91683,10000000.0
2008-11-27 06:09:00,2.9171,2.91719,2.91118,2.91719,11000000.0
2008-11-27 06:10:00,2.91762,2.91882,2.91451,2.91874,6880000.0
2008-11-27 06:11:00,2.91879,2.9189,2.91693,2.91871,8000000.0
2008-11-27 06:12:00,2.91859,2.91963,2.91622,2.91622,7000000.0
2008-11-27 06:13:00,2.91927,2.91957,2.91719,2.91719,8500000.0
2008-11-27 06:14:00,2.91703,2.91885,2.91563,2.91824,10000000.0
2008-11-27 06:15:00,2.91873,2.91928,2.91536,2.91723,7130000.0
2008-11-27 06:16:00,2.91933,2.91933,2.91588,2.91834,18880000.0
2008-11-27 06:17:00,2.91895,2.91949,2.91716,2.91927,8500000.0
2008-11-27 06:18:00,2.91966,2.91977,2.91653,2.91868,5250000.0
2008-11-27 06:19:00,2.91733,2.91887,2.91658,2.91882,8750000.0
2008-11-27 06:20:00,2.91803,2.91887,2.9152,2.91865,13000000.0
2008-11-27 06:21:00,2.91826,2.91933,2.91487,2.91487,10630000.0
2008-11-27 06:22:00,2.91818,2.91906,2.91508,2.91906,11880000.0
2008-11-27 06:23:00,2.91449,2.91846,2.91449,2.91846,7880000.0
2008-11-27 06:24:00,2.91516,2.9198,2.91516,2.9171,10750000.0
2008-11-27 06:25:00,2.91938,2.91938,2.91546,2.91893,7500000.0
2008-11-27 06:26:00,2.91822,2.91921,2.91471,2.91846,12380000.0
2008-11-27 06:27:00,2.91967,2.91967,2.91638,2.91913,8630000.0
2008-11-27 06:28:00,2.92007,2.92007,2.91506,2.91858,9000000.0
2008-11-27 06:29:00,2.91922,2.91922,2.91583,2.91906,7500000.0
2008-11-27 06:30:00,2.91814,2.91814,2.91402,2.91402,11750000.0
2008-11-27 06:31:00,2.91842,2.91854,2.91565,2.91654,13250000.0
2008-11-27 06:32:00,2.91706,2.91874,2.9141,2.91766,8500000.0
2008-11-27 06:33:00,2.91826,2.91901,2.91599,2.91808,6750000.0
2008-11-27 06:34:00,2.91822,2.91822,2.9153,2.9153,11000000.0
2008-11-27 06:35:00,2.91714,2.91783,2.91356,2.9138,11630000.0
2008-11-27 06:36:00,2.91738,2.91788,2.91408,2.917,7750000.0
2008-11-27 06:37:00,2.91841,2.91841,2.91405,2.91633,13510000.0
2008-11-27 06:38:00,2.91591,2.9186,2.91495,2.91768,12000000.0
2008-11-27 06:39:00,2.91746,2.91817,2.91601,2.91736,7000000.0
2008-11-27 06:40:00,2.91749,2.91799,2.91552,2.91747,11250000.0
2008-11-27 06:41:00,2.91773,2.91777,2.91385,2.91735,10000000.0
2008-11-27 06:42:00,2.91494,2.91739,2.914,2.91636,7880000.0
2008-11-27 06:43:00,2.91744,2.91823,2.91633,2.91684,9500000.0
2008-11-27 06:44:00,2.91291,2.91769,2.91291,2.91725,5750000.0
2008-11-27 06:45:00,2.91875,2.91875,2.91415,2.91469,8750000.0
2008-11-27 06:46:00,2.91678,2.91678,2.91067,2.91564,11250000.0
2008-11-27 06:47:00,2.91587,2.91657,2.91042,2.91657,12000000.0
2008-11-27 06:48:00,2.91573,2.91633,2.91239,2.91277,9000000.0
2008-11-27 06:49:00,2.91681,2.91715,2.91314,2.91697,11250000.0
2008-11-27 06:50:00,2.91316,2.91491,2.91107,2.91109,8130000.0
2008-11-27 06:51:00,2.91536,2.91594,2.91405,2.91594,8500000.0
2008-11-27 06:52:00,2.91521,2.91695,2.91447,2.91591,9130000.0
2008-11-27 06:53:00,2.91476,2.91602,2.91114,2.91596,8380000.0
2008-11-27 06:54:00,2.91454,2.91566,2.90903,2.91301,10000000.0
2008-11-27 06:55:00,2.9153,2.9159,2.9114,2.91532,16250000.0
2008-11-27 06:56:00,2.91637,2.91637,2.91191,2.91573,5500000.0
2008-11-27 06:57:00,2.91649,2.91788,2.91507,2.91684,10390000.0
2008-11-27 06:58:00,2.91245,2.91674,2.91245,2.91611,7500000.0
2008-11-27 06:59:00,2.91578,2.91654,2.91551,2.91595,8130000.0
2008-11-27 07:00:00,2.91658,2.91748,2.91533,2.91658,6380000.0
2008-11-27 07:01:00,2.91658,2.91741,2.91476,2.91634,5130000.0
2008-11-27 07:02:00,2.91748,2.91748,2.9129,2.91503,8000000.0
2008-11-27 07:03:00,2.91765,2.91821,2.91389,2.91614,6500000.0
2008-11-27 07:04:00,2.91667,2.91699,2.91267,2.91583,12000000.0
2008-11-27 07:05:00,2.91258,2.91709,2.91185,2.91309,14250000.0
2008-11-27 07:06:00,2.91756,2.91756,2.91433,2.91651,10000000.0
2008-11-27 07:07:00,2.91506,2.91846,2.91506,2.9175,8500000.0
2008-11-27 07:09:00,2.91747,2.91796,2.91586,2.91709,11760000.0
2008-11-27 07:10:00,2.91699,2.91808,2.914,2.91749,13750000.0
2008-11-27 07:11:00,2.91691,2.91691,2.91407,2.91463,7750000.0
2008-11-27 07:12:00,2.91416,2.91673,2.91401,2.91624,7130000.0
2008-11-27 07:13:00,2.91696,2.91713,2.91232,2.91232,11500000.0
2008-11-27 07:14:00,2.91539,2.91677,2.91539,2.91677,7630000.0
2008-11-27 07:15:00,2.91665,2.91665,2.91136,2.91136,8500000.0
2008-11-27 07:16:00,2.91522,2.91749,2.91508,2.91632,7500000.0
2008-11-27 07:17:00,2.91626,2.91626,2.91131,2.91264,9250000.0
2008-11-27 07:18:00,2.91559,2.91674,2.91518,2.91578,11750000.0
2008-11-27 07:19:00,2.91388,2.9171,2.91377,2.91377,7500000.0
2008-11-27 07:20:00,2.9152,2.91752,2.9152,2.91625,5500000.0
2008-11-27 07:21:00,2.9169,2.91744,2.91339,2.91618,10380000.0
2008-11-27 07:22:00,2.91702,2.9176,2.91183,2.91582,8500000.0
2008-11-27 07:23:00,2.91714,2.91731,2.9159,2.9161,12000000.0
2008-11-27 07:24:00,2.91572,2.91627,2.9144,2.9144,6500000.0
2008-11-27 07:25:00,2.91662,2.91662,2.91182,2.91455,13380000.0
2008-11-27 07:26:00,2.91562,2.9178,2.9136,2.9136,9380000.0
2008-11-27 07:27:00,2.91271,2.91702,2.91271,2.91671,13500000.0
2008-11-27 07:28:00,2.91658,2.91658,2.91197,2.91286,17130000.0
2008-11-27 07:29:00,2.91682,2.91717,2.91565,2.91665,8750000.0
2008-11-27 07:30:00,2.91554,2.91554,2.91176,2.91176,8880000.0
2008-11-27 07:31:00,2.91657,2.91698,2.91438,2.91651,18250000.0
2008-11-27 07:32:00,2.91669,2.91703,2.91378,2.91595,8750000.0
2008-11-27 07:33:00,2.91686,2.91705,2.91493,2.91584,6250000.0
2008-11-27 07:34:00,2.91372,2.91717,2.91372,2.91538,9880000.0
2008-11-27 07:36:00,2.91432,2.9171,2.91343,2.91343,7500000.0
2008-11-27 07:37:00,2.91542,2.91664,2.9137,2.9137,10000000.0
2008-11-27 07:38:00,2.91584,2.91688,2.91256,2.91564,12380000.0
2008-11-27 07:39:00,2.91406,2.91671,2.91406,2.91606,5750000.0
2008-11-27 07:40:00,2.91653,2.91655,2.91363,2.91563,10250000.0
2008-11-27 07:41:00,2.91519,2.91636,2.91337,2.91535,9250000.0
2008-11-27 07:42:00,2.91297,2.91608,2.91295,2.9138,7000000.0
2008-11-27 07:43:00,2.9168,2.91772,2.91406,2.91736,8000000.0
2008-11-27 07:44:00,2.91358,2.91718,2.91313,2.91615,10000000.0
2008-11-27 07:45:00,2.91324,2.91685,2.91324,2.91644,6750000.0
2008-11-27 07:46:00,2.9123,2.91555,2.91106,2.91152,8500000.0
2008-11-27 07:47:00,2.91579,2.9172,2.91529,2.91529,9760000.0
2008-11-27 07:48:00,2.91663,2.91746,2.91231,2.91746,7000000.0
2008-11-27 07:49:00,2.91456,2.91736,2.91209,2.91421,7250000.0
2008-11-27 07:50:00,2.91712,2.91783,2.91358,2.91783,9500000.0
2008-11-27 07:51:00,2.91552,2.91724,2.915,2.91724,8250000.0
2008-11-27 07:52:00,2.91712,2.91839,2.91379,2.91746,8250000.0
2008-11-27 07:53:00,2.9166,2.91715,2.91378,2.91715,6500000.0
2008-11-27 07:54:00,2.91677,2.91693,2.90995,2.91693,11000000.0
2008-11-27 07:55:00,2.9169,2.91793,2.91552,2.91552,6250000.0
2008-11-27 07:56:00,2.91661,2.91727,2.91527,2.91727,9750000.0
2008-11-27 07:57:00,2.91703,2.91703,2.91188,2.91699,5250000.0
2008-11-27 07:58:00,2.91743,2.91743,2.91425,2.91658,14250000.0
2008-11-27 07:59:00,2.91543,2.91699,2.91416,2.91475,11130000.0
2008-11-27 08:00:00,2.91656,2.91756,2.91124,2.91656,6000000.0
2008-11-27 08:01:00,2.9156,2.91605,2.91165,2.91565,9630000.0
2008-11-27 08:02:00,2.91622,2.91673,2.9128,2.91449,8380000.0
2008-11-27 08:03:00,2.91804,2.92073,2.91608,2.91684,11130000.0
2008-11-27 08:04:00,2.91679,2.91781,2.91268,2.91595,8880000.0
2008-11-27 08:05:00,2.91657,2.91885,2.91579,2.91579,17750000.0
2008-11-27 08:06:00,2.91699,2.91786,2.91408,2.91634,10380000.0
2008-11-27 08:07:00,2.91587,2.91811,2.91587,2.91696,8500000.0
2008-11-27 08:08:00,2.91638,2.91912,2.91625,2.91808,9750000.0
2008-11-27 08:09:00,2.91663,2.9201,2.91585,2.91711,8250000.0
2008-11-27 08:10:00,2.91164,2.91833,2.91164,2.91528,8500000.0
2008-11-27 08:11:00,2.91592,2.91941,2.91472,2.91683,14380000.0
2008-11-27 08:13:00,2.91464,2.91818,2.91322,2.91339,13250000.0
2008-11-27 08:14:00,2.91553,2.9177,2.913,2.91601,8260000.0
2008-11-27 08:15:00,2.91588,2.91725,2.91356,2.91438,5750000.0
2008-11-27 08:16:00,2.9148,2.91615,2.91123,2.91519,7750000.0
2008-11-27 08:17:00,2.9143,2.91659,2.91197,2.91594,11750000.0
2008-11-27 08:18:00,2.91305,2.91835,2.91161,2.91161,9500000.0
2008-11-27 08:19:00,2.91727,2.91757,2.91401,2.91554,7500000.0
2008-11-27 08:20:00,2.91689,2.91826,2.91328,2.91328,10500000.0
2008-11-27 08:21:00,2.91613,2.91689,2.91443,2.91443,8500000.0
2008-11-27 08:22:00,2.91538,2.91809,2.91374,2.91374,10500000.0
2008-11-27 08:23:00,2.91458,2.917,2.91284,2.91407,16000000.0
2008-11-27 08:24:00,2.91612,2.91639,2.91466,2.91481,5750000.0
2008-11-27 08:25:00,2.9139,2.91664,2.91205,2.91499,9000000.0
2008-11-27 08:26:00,2.91554,2.91686,2.91266,2.91542,15250000.0
2008-11-27 08:27:00,2.91614,2.91658,2.91056,2.91236,6000000.0
2008-11-27 08:28:00,2.91372,2.91605,2.90982,2.91324,10750000.0
2008-11-27 08:29:00,2.9134,2.91641,2.91015,2.91288,7000000.0
2008-11-27 08:30:00,2.91707,2.91707,2.91177,2.91408,9750000.0
2008-11-27 08:31:00,2.91219,2.91353,2.91041,2.9129,12500000.0
2008-11-27 08:32:00,2.91222,2.91412,2.9082,2.91318,8500000.0
2008-11-27 08:33:00,2.91215,2.91372,2.9103,2.91114,11250000.0
2008-11-27 08:34:00,2.91478,2.91616,2.90952,2.90952,8000000.0
2008-11-27 08:35:00,2.91358,2.91627,2.91114,2.91246,11750000.0
2008-11-27 08:36:00,2.91318,2.91581,2.91247,2.91247,8500000.0
2008-11-27 08:37:00,2.9129,2.91573,2.9102,2.91338,11000000.0
2008-11-27 08:38:00,2.9126,2.91498,2.91206,2.91273,6500000.0
2008-11-27 08:39:00,2.91322,2.91519,2.91003,2.91003,7000000.0
2008-11-27 08:40:00,2.91031,2.91301,2.90994,2.91219,10250000.0
2008-11-27 08:41:00,2.90947,2.91322,2.90947,2.91322,9250000.0
2008-11-27 08:42:00,2.91355,2.91728,2.91298,2.91495,12000000.0
2008-11-27 08:43:00,2.91619,2.91619,2.91145,2.91262,7380000.0
2008-11-27 08:44:00,2.91208,2.91553,2.91076,2.91129,5500000.0
2008-11-27 08:45:00,2.91327,2.91656,2.90929,2.91256,8750000.0
2008-11-27 08:46:00,2.91426,2.91714,2.90889,2.91485,10250000.0
2008-11-27 08:47:00,2.91611,2.91611,2.90999,2.90999,11750000.0
2008-11-27 08:48:00,2.91248,2.91678,2.91241,2.91526,8750000.0
2008-11-27 08:49:00,2.91379,2.91767,2.91379,2.91649,11630000.0
2008-11-27 08:50:00,2.91533,2.91843,2.91479,2.91705,7250000.0
2008-11-27 08:51:00,2.91489,2.91878,2.91405,2.91455,11750000.0
2008-11-27 08:52:00,2.91516,2.91601,2.91347,2.9157,5500000.0
2008-11-27 08:53:00,2.91519,2.91862,2.91329,2.91495,15500000.0
2008-11-27 08:54:00,2.91208,2.91613,2.91208,2.91422,13000000.0
2008-11-27 08:55:00,2.9135,2.91735,2.91299,2.91484,10880000.0
2008-11-27 08:56:00,2.91841,2.91841,2.91161,2.91161,8500000.0
2008-11-27 08:57:00,2.91437,2.91461,2.91195,2.91431,7250000.0
2008-11-27 08:58:00,2.91304,2.91772,2.91069,2.91626,9000000.0
2008-11-27 08:59:00,2.91632,2.91892,2.91403,2.91403,8000000.0
2008-11-27 09:00:00,2.91646,2.91904,2.91501,2.91904,6500000.0
2008-11-27 09:01:00,2.91781,2.91968,2.91634,2.91945,7750000.0
2008-11-27 09:02:00,2.91865,2.9208,2.91626,2.91626,11250000.0
2008-11-27 09:03:00,2.91834,2.92423,2.91834,2.92394,14880000.0
2008-11-27 09:04:00,2.92385,2.92533,2.92012,2.92498,5250000.0
2008-11-27 09:05:00,2.92212,2.92515,2.92212,2.92515,9250000.0
2008-11-27 09:06:00,2.92555,2.92555,2.91411,2.9146,8250000.0
2008-11-27 09:07:00,2.91585,2.92218,2.91456,2.92059,9000000.0
2008-11-27 09:08:00,2.92026,2.92132,2.91566,2.91566,9630000.0
2008-11-27 09:09:00,2.91742,2.91899,2.91519,2.91899,5250000.0
2008-11-27 09:10:00,2.91505,2.91696,2.91111,2.91396,9000000.0
2008-11-27 09:11:00,2.91496,2.91817,2.91318,2.91796,10000000.0
2008-11-27 09:12:00,2.918,2.91881,2.91674,2.91881,8010000.0
2008-11-27 09:13:00,2.91897,2.91938,2.91625,2.91938,6000000.0
2008-11-27 09:14:00,2.91738,2.92067,2.91571,2.91908,7250000.0
2008-11-27 09:15:00,2.91858,2.91895,2.9142,2.91718,13130000.0
2008-11-27 09:16:00,2.91805,2.91856,2.9142,2.91729,9750000.0
2008-11-27 09:17:00,2.91835,2.91887,2.91316,2.91832,10500000.0
2008-11-27 09:18:00,2.91965,2.91965,2.91462,2.9189,7500000.0
2008-11-27 09:19:00,2.91963,2.92074,2.91633,2.92074,8250000.0
2008-11-27 09:20:00,2.92091,2.92113,2.91794,2.92041,13750000.0
2008-11-27 09:21:00,2.91949,2.92142,2.91689,2.92142,9890000.0
2008-11-27 09:22:00,2.92134,2.92134,2.91801,2.92077,11250000.0
2008-11-27 09:23:00,2.92195,2.92247,2.91919,2.92196,5250000.0
2008-11-27 09:24:00,2.91899,2.92267,2.91675,2.92082,12250000.0
2008-11-27 09:25:00,2.92004,2.92179,2.91901,2.92179,10500000.0
2008-11-27 09:26:00,2.91924,2.92529,2.91924,2.92331,10750000.0
2008-11-27 09:27:00,2.91911,2.92534,2.91911,2.92534,7380000.0
2008-11-27 09:28:00,2.92623,2.92628,2.92347,2.92628,8500000.0
2008-11-27 09:29:00,2.92647,2.92726,2.92374,2.92691,18500000.0
2008-11-27 09:30:00,2.92552,2.92935,2.92527,2.92614,6000000.0
2008-11-27 09:31:00,2.92745,2.92823,2.92655,2.92771,7380000.0
2008-11-27 09:32:00,2.92652,2.92779,2.92415,2.92779,7000000.0
2008-11-27 09:33:00,2.92757,2.92757,2.92375,2.92636,6250000.0
2008-11-27 09:34:00,2.92475,2.92562,2.9241,2.9253,9500000.0
2008-11-27 09:35:00,2.9258,2.9258,2.92152,2.92152,5500000.0
2008-11-27 09:36:00,2.92138,2.9257,2.92138,2.92377,10500000.0
2008-11-27 09:37:00,2.92355,2.92562,2.9216,2.92438,9000000.0
2008-11-27 09:38:00,2.92493,2.92493,2.92041,2.9232,11260000.0
2008-11-27 09:39:00,2.92419,2.92419,2.91901,2.9238,9000000.0
2008-11-27 09:40:00,2.92348,2.92348,2.91925,2.92229,11000000.0
2008-11-27 09:41:00,2.92122,2.92273,2.91898,2.92093,5250000.0
2008-11-27 09:42:00,2.92327,2.92407,2.92059,2.92314,9630000.0
2008-11-27 09:43:00,2.92353,2.92353,2.91913,2.92317,7130000.0
2008-11-27 09:44:00,2.92461,2.92461,2.92175,2.92305,8380000.0
2008-11-27 09:45:00,2.92514,2.926,2.92106,2.926,8750000.0
2008-11-27 09:46:00,2.92341,2.92673,2.92341,2.92673,6500000.0
2008-11-27 09:47:00,2.92714,2.92714,2.9228,2.9228,5750000.0
2008-11-27 09:48:00,2.92586,2.92589,2.92429,2.9246,7380000.0
2008-11-27 09:49:00,2.92476,2.92591,2.92431,2.92591,6630000.0
2008-11-27 09:50:00,2.9232,2.92629,2.92022,2.92629,8130000.0
2008-11-27 09:51:00,2.92662,2.92718,2.92514,2.92564,6380000.0
2008-11-27 09:52:00,2.92733,2.92733,2.92483,2.92625,8250000.0
2008-11-27 09:53:00,2.92615,2.92638,2.92457,2.92626,6750000.0
2008-11-27 09:54:00,2.92652,2.92652,2.92444,2.92614,7000000.0
2008-11-27 09:55:00,2.92453,2.92777,2.92197,2.92348,10000000.0
2008-11-27 09:56:00,2.92181,2.92446,2.92135,2.92433,13000000.0
2008-11-27 09:57:00,2.9242,2.92436,2.92183,2.92324,13750000.0
2008-11-27 09:58:00,2.92252,2.92328,2.91724,2.92328,9500000.0
2008-11-27 09:59:00,2.92135,2.92469,2.92135,2.92302,8750000.0
2008-11-27 10:00:00,2.92139,2.92269,2.91951,2.91951,10630000.0
2008-11-27 10:01:00,2.9218,2.92338,2.91994,2.9214,8000000.0
2008-11-27 10:02:00,2.92339,2.92367,2.92044,2.92318,12000000.0
2008-11-27 10:03:00,2.92338,2.9246,2.92047,2.92367,11000000.0
2008-11-27 10:04:00,2.92171,2.92213,2.91893,2.92081,11500000.0
2008-11-27 10:05:00,2.92122,2.92122,2.91421,2.9209,9750000.0
2008-11-27 10:06:00,2.92065,2.92302,2.92007,2.92271,5500000.0
2008-11-27 10:07:00,2.92147,2.92284,2.91798,2.92205,10250000.0
2008-11-27 10:08:00,2.92237,2.92308,2.9183,2.92289,7500000.0
2008-11-27 10:09:00,2.91783,2.9225,2.91783,2.91979,10500000.0
2008-11-27 10:10:00,2.92186,2.92254,2.90971,2.91272,7250000.0
2008-11-27 10:11:00,2.91589,2.91988,2.91589,2.91681,7750000.0
2008-11-27 10:12:00,2.92137,2.92183,2.92038,2.92153,7130000.0
2008-11-27 10:13:00,2.91708,2.9175,2.909,2.90916,7250000.0
2008-11-27 10:14:00,2.9119,2.91739,2.91038,2.91739,7750000.0
2008-11-27 10:15:00,2.9147,2.9177,2.90766,2.91671,11880000.0
2008-11-27 10:16:00,2.91573,2.91573,2.91013,2.91381,5500000.0
2008-11-27 10:17:00,2.9162,2.91661,2.90634,2.91285,13500000.0
2008-11-27 10:18:00,2.91275,2.9149,2.91201,2.91275,8750000.0
2008-11-27 10:19:00,2.91419,2.91539,2.91081,2.91539,5500000.0
2008-11-27 10:20:00,2.91478,2.91478,2.90999,2.91119,8500000.0
2008-11-27 10:21:00,2.91385,2.91421,2.91222,2.91346,9250000.0
2008-11-27 10:22:00,2.91364,2.91382,2.91242,2.91364,8880000.0
2008-11-27 10:23:00,2.91339,2.91339,2.91135,2.9122,7000000.0
2008-11-27 10:24:00,2.91274,2.91274,2.90892,2.91163,7000000.0
2008-11-27 10:25:00,2.91219,2.91275,2.90947,2.91092,7000000.0
2008-11-27 10:26:00,2.91224,2.91331,2.90988,2.91277,5880000.0
2008-11-27 10:27:00,2.91313,2.91378,2.90549,2.9106,9500000.0
2008-11-27 10:28:00,2.90871,2.91326,2.90871,2.9117,9750000.0
2008-11-27 10:29:00,2.91154,2.9125,2.91105,2.91155,9500000.0
2008-11-27 10:30:00,2.90949,2.91216,2.90517,2.90604,9250000.0
2008-11-27 10:31:00,2.91275,2.91275,2.90753,2.90812,7250000.0
2008-11-27 10:32:00,2.9115,2.9115,2.90792,2.90968,9500000.0
2008-11-27 10:33:00,2.91195,2.91223,2.90863,2.91161,16500000.0
2008-11-27 10:34:00,2.91141,2.91214,2.9077,2.91072,12250000.0
2008-11-27 10:35:00,2.90998,2.91087,2.90619,2.90687,12500000.0
2008-11-27 10:36:00,2.91148,2.91183,2.90853,2.91103,10750000.0
2008-11-27 10:37:00,2.9115,2.91202,2.90915,2.90915,13130000.0
2008-11-27 10:38:00,2.91003,2.91137,2.89723,2.89977,6750000.0
2008-11-27 10:39:00,2.90466,2.90713,2.90239,2.90698,7380000.0
2008-11-27 10:40:00,2.91132,2.91182,2.90679,2.90679,10250000.0
2008-11-27 10:41:00,2.90931,2.9123,2.90817,2.90817,7750000.0
2008-11-27 10:42:00,2.911,2.91169,2.9092,2.90998,8000000.0
2008-11-27 10:43:00,2.91088,2.91088,2.90714,2.90714,8630000.0
2008-11-27 10:44:00,2.9081,2.90874,2.901,2.90423,8640000.0
2008-11-27 10:45:00,2.90586,2.90852,2.90402,2.90817,7250000.0
2008-11-27 10:46:00,2.90843,2.9105,2.90715,2.90878,11500000.0
2008-11-27 10:47:00,2.9088,2.90993,2.90598,2.90853,6750000.0
2008-11-27 10:48:00,2.90642,2.90836,2.90642,2.90757,5250000.0
2008-11-27 10:49:00,2.90738,2.90846,2.90248,2.90523,14750000.0
2008-11-27 10:50:00,2.90572,2.90761,2.90478,2.90478,9000000.0
2008-11-27 10:51:00,2.90513,2.9075,2.90513,2.9069,9130000.0
2008-11-27 10:52:00,2.90783,2.90816,2.90595,2.90685,7250000.0
2008-11-27 10:53:00,2.90717,2.90717,2.90538,2.90618,5500000.0
2008-11-27 10:54:00,2.90727,2.90816,2.90299,2.90574,6250000.0
2008-11-27 10:55:00,2.90543,2.90645,2.90433,2.90624,10750000.0
2008-11-27 10:56:00,2.90676,2.90713,2.90211,2.90333,8380000.0
2008-11-27 10:57:00,2.90631,2.90631,2.90208,2.906,7000000.0
2008-11-27 10:58:00,2.90449,2.90578,2.90336,2.9057,9380000.0
2008-11-27 10:59:00,2.90414,2.90482,2.90317,2.90471,6000000.0
2008-11-27 11:00:00,2.90498,2.90601,2.90411,2.90479,8130000.0
2008-11-27 11:01:00,2.90504,2.90504,2.89906,2.90217,8630000.0
2008-11-27 11:02:00,2.90261,2.90615,2.90261,2.90615,7000000.0
2008-11-27 11:03:00,2.90452,2.90474,2.89574,2.90262,9750000.0
2008-11-27 11:04:00,2.89652,2.9,2.8923,2.9,6630000.0
2008-11-27 11:05:00,2.89973,2.89973,2.89235,2.89602,7250000.0
2008-11-27 11:06:00,2.89813,2.89867,2.89352,2.89728,15380000.0
2008-11-27 11:07:00,2.89712,2.89734,2.89327,2.89462,8250000.0
2008-11-27 11:08:00,2.89458,2.89506,2.89035,2.8937,9500000.0
2008-11-27 11:09:00,2.89509,2.89585,2.89111,2.89413,6130000.0
2008-11-27 11:10:00,2.89542,2.89588,2.89139,2.89557,10630000.0
2008-11-27 11:11:00,2.89623,2.89846,2.89484,2.89846,7500000.0
2008-11-27 11:12:00,2.89822,2.899,2.896,2.89789,15000000.0
2008-11-27 11:13:00,2.89811,2.8994,2.89589,2.8994,9250000.0
2008-11-27 11:14:00,2.89761,2.89867,2.8966,2.89723,8130000.0
2008-11-27 11:15:00,2.89859,2.89942,2.89519,2.89892,9380000.0
2008-11-27 11:16:00,2.89568,2.90001,2.89568,2.90001,11630000.0
2008-11-27 11:17:00,2.89828,2.90013,2.89642,2.90013,11380000.0
2008-11-27 11:18:00,2.89536,2.89963,2.89536,2.89963,9000000.0
2008-11-27 11:19:00,2.90014,2.90014,2.89796,2.89946,6750000.0
2008-11-27 11:20:00,2.89744,2.90045,2.89509,2.89947,6750000.0
2008-11-27 11:21:00,2.90135,2.90161,2.89438,2.90161,10500000.0
2008-11-27 11:22:00,2.90193,2.90214,2.90029,2.90173,7000000.0
2008-11-27 11:23:00,2.90123,2.90281,2.89788,2.90174,10380000.0
2008-11-27 11:24:00,2.90316,2.90316,2.89806,2.90239,15250000.0
2008-11-27 11:25:00,2.9025,2.9025,2.89834,2.89834,13500000.0
2008-11-27 11:26:00,2.90229,2.90229,2.90016,2.90208,11010000.0
2008-11-27 11:27:00,2.90132,2.90202,2.89689,2.90202,7000000.0
2008-11-27 11:28:00,2.90238,2.90261,2.89849,2.90166,7380000.0
2008-11-27 11:29:00,2.90215,2.90233,2.8999,2.90206,7750000.0
2008-11-27 11:30:00,2.90229,2.90229,2.89959,2.90119,6500000.0
2008-11-27 11:31:00,2.90171,2.90253,2.8998,2.90253,8750000.0
2008-11-27 11:32:00,2.90111,2.90317,2.89925,2.90317,14130000.0
2008-11-27 11:33:00,2.90284,2.90284,2.90046,2.90046,13750000.0
2008-11-27 11:34:00,2.89985,2.90375,2.89975,2.90375,10250000.0
2008-11-27 11:35:00,2.89968,2.90234,2.89968,2.90234,5250000.0
2008-11-27 11:36:00,2.90233,2.90233,2.89813,2.90184,5250000.0
2008-11-27 11:37:00,2.90143,2.90222,2.89924,2.9004,9250000.0
2008-11-27 11:38:00,2.89979,2.90223,2.89979,2.90072,5500000.0
2008-11-27 11:39:00,2.90222,2.90222,2.89851,2.89851,10250000.0
2008-11-27 11:40:00,2.89695,2.89998,2.89587,2.89998,11750000.0
2008-11-27 11:41:00,2.89906,2.89964,2.89225,2.89903,5750000.0
2008-11-27 11:42:00,2.89808,2.8997,2.89572,2.89764,15000000.0
2008-11-27 11:43:00,2.89715,2.89777,2.89316,2.89777,7000000.0
2008-11-27 11:44:00,2.89832,2.89832,2.89509,2.89635,6250000.0
2008-11-27 11:45:00,2.89829,2.89904,2.89591,2.89784,11500000.0
2008-11-27 11:46:00,2.89779,2.89821,2.89502,2.89652,8760000.0
2008-11-27 11:47:00,2.89761,2.89855,2.89413,2.89487,6630000.0
2008-11-27 11:48:00,2.89662,2.89744,2.89553,2.89697,5880000.0
2008-11-27 11:49:00,2.89691,2.89729,2.89159,2.8956,9750000.0
2008-11-27 11:50:00,2.89839,2.89839,2.8945,2.89625,8000000.0
2008-11-27 11:51:00,2.89545,2.89747,2.89261,2.89433,12500000.0
2008-11-27 11:52:00,2.89691,2.89694,2.89372,2.89636,10750000.0
2008-11-27 11:53:00,2.89553,2.89553,2.89226,2.89476,9250000.0
2008-11-27 11:54:00,2.89777,2.89852,2.89589,2.89852,6000000.0
2008-11-27 11:55:00,2.89879,2.90054,2.89678,2.90054,9380000.0
2008-11-27 11:56:00,2.89916,2.89992,2.89578,2.89824,7000000.0
2008-11-27 11:57:00,2.89993,2.90147,2.89617,2.89843,11000000.0
2008-11-27 11:58:00,2.90087,2.90087,2.89589,2.89879,9750000.0
2008-11-27 11:59:00,2.90022,2.90084,2.89732,2.89862,8000000.0
2008-11-27 12:00:00,2.9001,2.90073,2.8965,2.89725,14000000.0
2008-11-27 12:01:00,2.89978,2.90047,2.89539,2.90023,9250000.0
2008-11-27 12:02:00,2.89961,2.903,2.89863,2.90273,10250000.0
2008-11-27 12:03:00,2.90318,2.90337,2.89758,2.89944,7750000.0
2008-11-27 12:04:00,2.89933,2.90337,2.89933,2.90215,8750000.0
2008-11-27 12:05:00,2.90215,2.90364,2.89849,2.90332,6880000.0
2008-11-27 12:06:00,2.90273,2.90305,2.89902,2.89988,8500000.0
2008-11-27 12:07:00,2.90318,2.90318,2.9004,2.90232,9000000.0
2008-11-27 12:08:00,2.9024,2.90263,2.90015,2.90102,7000000.0
2008-11-27 12:09:00,2.90148,2.90286,2.89808,2.90092,12000000.0
2008-11-27 12:10:00,2.90103,2.9015,2.89484,2.9,10500000.0
2008-11-27 12:11:00,2.89986,2.89986,2.89553,2.89752,11250000.0
2008-11-27 12:12:00,2.89965,2.89965,2.89472,2.89802,7750000.0
2008-11-27 12:13:00,2.89403,2.89662,2.89151,2.89661,6130000.0
2008-11-27 12:14:00,2.8965,2.8965,2.89161,2.89517,11500000.0
2008-11-27 12:15:00,2.89291,2.89505,2.89291,2.89505,6500000.0
2008-11-27 12:16:00,2.89195,2.89479,2.88889,2.89338,13880000.0
2008-11-27 12:17:00,2.89394,2.89408,2.88889,2.89342,14380000.0
2008-11-27 12:18:00,2.89506,2.89659,2.88952,2.89659,9250000.0
2008-11-27 12:19:00,2.89744,2.89818,2.8953,2.89656,8750000.0
2008-11-27 12:20:00,2.8949,2.8969,2.89126,2.89632,8000000.0
2008-11-27 12:21:00,2.89601,2.89898,2.89385,2.8964,13500000.0
2008-11-27 12:22:00,2.897,2.89911,2.89337,2.89876,7750000.0
2008-11-27 12:23:00,2.89729,2.89862,2.89539,2.89862,10750000.0
2008-11-27 12:24:00,2.89864,2.89939,2.89614,2.89655,11750000.0
2008-11-27 12:25:00,2.89863,2.90021,2.8947,2.89607,6250000.0
2008-11-27 12:26:00,2.8999,2.89996,2.89451,2.89665,12250000.0
2008-11-27 12:27:00,2.89981,2.89982,2.8973,2.89898,8500000.0
2008-11-27 12:28:00,2.89693,2.89753,2.89406,2.89608,9260000.0
2008-11-27 12:29:00,2.89837,2.89904,2.89528,2.89572,8500000.0
2008-11-27 12:30:00,2.89475,2.89838,2.89475,2.89516,6500000.0
2008-11-27 12:31:00,2.89682,2.89682,2.89319,2.89532,6250000.0
2008-11-27 12:32:00,2.89112,2.89289,2.88725,2.88949,6250000.0
2008-11-27 12:33:00,2.89231,2.8932,2.88931,2.8922,8250000.0
2008-11-27 12:34:00,2.89252,2.89582,2.89081,2.89311,11500000.0
2008-11-27 12:35:00,2.89253,2.89305,2.8881,2.89154,8500000.0
2008-11-27 12:36:00,2.89356,2.89386,2.888,2.89121,11880000.0
2008-11-27 12:37:00,2.89396,2.89397,2.88904,2.88958,11750000.0
2008-11-27 12:38:00,2.89273,2.89294,2.88772,2.88772,6500000.0
2008-11-27 12:39:00,2.89371,2.89376,2.8911,2.8936,6380000.0
2008-11-27 12:40:00,2.89004,2.89523,2.89004,2.89466,8380000.0
2008-11-27 12:41:00,2.89506,2.89609,2.89205,2.89289,8750000.0
2008-11-27 12:42:00,2.89434,2.89606,2.89434,2.89507,6260000.0
2008-11-27 12:43:00,2.89581,2.89652,2.89389,2.89539,11500000.0
2008-11-27 12:44:00,2.8959,2.89636,2.89157,2.89463,7250000.0
2008-11-27 12:45:00,2.89601,2.89615,2.89179,2.89396,9500000.0
2008-11-27 12:46:00,2.89551,2.89703,2.8951,2.89589,8000000.0
2008-11-27 12:47:00,2.89682,2.8997,2.895,2.8997,7250000.0
2008-11-27 12:48:00,2.89941,2.90027,2.89365,2.89789,7500000.0
2008-11-27 12:49:00,2.89868,2.89868,2.89288,2.89744,8000000.0
2008-11-27 12:50:00,2.89739,2.89805,2.89696,2.897,17500000.0
2008-11-27 12:51:00,2.89587,2.89587,2.88932,2.89555,8130000.0
2008-11-27 12:52:00,2.89356,2.89594,2.89038,2.89038,8630000.0
2008-11-27 12:53:00,2.89455,2.89591,2.89318,2.89542,11000000.0
2008-11-27 12:54:00,2.89525,2.89657,2.89217,2.89645,10750000.0
2008-11-27 12:55:00,2.89212,2.89683,2.89212,2.89372,8750000.0
2008-11-27 12:56:00,2.89481,2.89782,2.89098,2.89782,13000000.0
2008-11-27 12:57:00,2.89641,2.89758,2.89272,2.8966,11500000.0
2008-11-27 12:58:00,2.89442,2.89806,2.89326,2.89671,5500000.0
2008-11-27 12:59:00,2.89503,2.89682,2.89442,2.89442,10130000.0
2008-11-27 13:00:00,2.89622,2.89744,2.89298,2.89657,8250000.0
2008-11-27 13:01:00,2.89428,2.89827,2.8939,2.89506,7500000.0
2008-11-27 13:02:00,2.89446,2.8969,2.89133,2.89651,11000000.0
2008-11-27 13:03:00,2.89193,2.89602,2.89193,2.89557,11130000.0
2008-11-27 13:04:00,2.89467,2.89546,2.89279,2.89546,10000000.0
2008-11-27 13:05:00,2.89314,2.89802,2.89314,2.89546,8880000.0
2008-11-27 13:06:00,2.89386,2.8975,2.89386,2.89517,8250000.0
2008-11-27 13:07:00,2.89272,2.89765,2.89174,2.89635,10250000.0
2008-11-27 13:08:00,2.89709,2.89889,2.89512,2.89889,9750000.0
2008-11-27 13:09:00,2.89836,2.8994,2.89427,2.89861,5500000.0
2008-11-27 13:10:00,2.89869,2.89869,2.89466,2.89821,9500000.0
2008-11-27 13:11:00,2.89686,2.89697,2.89282,2.89652,9750000.0
2008-11-27 13:12:00,2.89777,2.89777,2.89326,2.89687,7500000.0
2008-11-27 13:13:00,2.89488,2.89713,2.89336,2.89713,12630000.0
2008-11-27 13:14:00,2.89292,2.89871,2.89083,2.89856,8130000.0
2008-11-27 13:15:00,2.8969,2.89851,2.89583,2.89589,5630000.0
2008-11-27 13:16:00,2.89653,2.89806,2.89289,2.89793,8750000.0
2008-11-27 13:17:00,2.89721,2.89848,2.89588,2.89848,13000000.0
2008-11-27 13:18:00,2.89697,2.90006,2.89515,2.90006,6380000.0
2008-11-27 13:19:00,2.90068,2.90562,2.90068,2.90562,8000000.0
2008-11-27 13:20:00,2.89994,2.90676,2.89994,2.90524,9250000.0
2008-11-27 13:21:00,2.9051,2.90724,2.90362,2.90717,7500000.0
2008-11-27 13:22:00,2.90701,2.90748,2.90385,2.90385,9500000.0
2008-11-27 13:23:00,2.905,2.90647,2.90211,2.90634,9000000.0
2008-11-27 13:24:00,2.90643,2.90713,2.90312,2.90669,13130000.0
2008-11-27 13:25:00,2.90548,2.90593,2.90004,2.90499,14000000.0
2008-11-27 13:26:00,2.90389,2.90647,2.90325,2.90641,8130000.0
2008-11-27 13:27:00,2.90732,2.90839,2.90449,2.90667,10500000.0
2008-11-27 13:28:00,2.90433,2.90744,2.90433,2.90529,10000000.0
2008-11-27 13:29:00,2.90735,2.90863,2.90432,2.90432,9500000.0
2008-11-27 13:30:00,2.90333,2.90739,2.90333,2.9073,6250000.0
2008-11-27 13:31:00,2.90581,2.90686,2.904,2.90686,6250000.0
2008-11-27 13:32:00,2.90684,2.90792,2.90662,2.90785,10880000.0
2008-11-27 13:33:00,2.90708,2.90753,2.90145,2.90452,11750000.0
2008-11-27 13:34:00,2.90785,2.90785,2.90384,2.90597,10750000.0
2008-11-27 13:35:00,2.90584,2.90745,2.90453,2.90654,10500000.0
2008-11-27 13:36:00,2.90613,2.90781,2.90519,2.90668,7880000.0
2008-11-27 13:37:00,2.90358,2.90632,2.90233,2.90233,5500000.0
2008-11-27 13:38:00,2.90602,2.90602,2.90084,2.90331,11000000.0
2008-11-27 13:39:00,2.90292,2.90317,2.89574,2.90239,8500000.0
2008-11-27 13:40:00,2.9015,2.90282,2.89589,2.90065,15380000.0
2008-11-27 13:41:00,2.90293,2.90306,2.89926,2.90306,8000000.0
2008-11-27 13:42:00,2.90278,2.90303,2.89879,2.90124,9750000.0
2008-11-27 13:43:00,2.90257,2.90378,2.90043,2.9035,9880000.0
2008-11-27 13:44:00,2.90312,2.90312,2.89678,2.89906,11000000.0
2008-11-27 13:45:00,2.90105,2.90302,2.90009,2.90241,9750000.0
2008-11-27 13:46:00,2.90273,2.90308,2.89847,2.9004,9630000.0
2008-11-27 13:47:00,2.90235,2.90594,2.90225,2.90594,10880000.0
2008-11-27 13:48:00,2.90451,2.90619,2.9029,2.90574,5500000.0
2008-11-27 13:49:00,2.90234,2.90659,2.90014,2.90564,10250000.0
2008-11-27 13:50:00,2.90402,2.9066,2.90402,2.90641,5750000.0
2008-11-27 13:51:00,2.90709,2.90766,2.90313,2.90313,8000000.0
2008-11-27 13:52:00,2.90438,2.90534,2.89976,2.90519,10000000.0
2008-11-27 13:53:00,2.90587,2.90587,2.89885,2.90092,8750000.0
2008-11-27 13:54:00,2.90215,2.90328,2.90044,2.90255,6880000.0
2008-11-27 13:55:00,2.90443,2.90443,2.89862,2.90391,5500000.0
2008-11-27 13:56:00,2.90005,2.90409,2.89991,2.90331,7250000.0
2008-11-27 13:57:00,2.90498,2.90498,2.90274,2.90465,7500000.0
2008-11-27 13:58:00,2.90555,2.90636,2.90359,2.90359,10750000.0
2008-11-27 13:59:00,2.90417,2.90522,2.89911,2.89911,8130000.0
2008-11-27 14:00:00,2.90449,2.90636,2.90444,2.90567,9750000.0
2008-11-27 14:01:00,2.90561,2.90822,2.90273,2.9047,9250000.0
2008-11-27 14:02:00,2.90383,2.90845,2.9028,2.90845,9250000.0
2008-11-27 14:03:00,2.90633,2.9106,2.9049,2.90965,8750000.0
2008-11-27 14:04:00,2.90779,2.91038,2.90779,2.90913,9000000.0
2008-11-27 14:05:00,2.90901,2.91076,2.90757,2.91032,7500000.0
2008-11-27 14:06:00,2.90743,2.91087,2.90694,2.91064,6880000.0
2008-11-27 14:07:00,2.91033,2.91046,2.90649,2.90927,10500000.0
2008-11-27 14:08:00,2.90958,2.91037,2.90762,2.91037,7500000.0
2008-11-27 14:09:00,2.90823,2.91018,2.90726,2.90964,9250000.0
2008-11-27 14:10:00,2.90878,2.90945,2.90698,2.90945,6380000.0
2008-11-27 14:11:00,2.91014,2.91014,2.90607,2.9088,9630000.0
2008-11-27 14:12:00,2.90881,2.90929,2.90495,2.90633,13000000.0
2008-11-27 14:13:00,2.90932,2.90932,2.90647,2.90815,8500000.0
2008-11-27 14:14:00,2.90549,2.90863,2.90322,2.90322,8750000.0
2008-11-27 14:15:00,2.90748,2.90748,2.90497,2.90725,8000000.0
2008-11-27 14:16:00,2.90707,2.90779,2.90441,2.90754,7000000.0
2008-11-27 14:17:00,2.90653,2.90727,2.90544,2.90671,5250000.0
2008-11-27 14:18:00,2.90674,2.90809,2.90529,2.90724,8750000.0
2008-11-27 14:19:00,2.90366,2.9071,2.90225,2.90225,5750000.0
2008-11-27 14:20:00,2.90727,2.90762,2.90326,2.90395,9500000.0
2008-11-27 14:21:00,2.90695,2.90774,2.90262,2.90557,7500000.0
2008-11-27 14:22:00,2.90536,2.90912,2.90424,2.90912,11500000.0
2008-11-27 14:23:00,2.90907,2.90941,2.90509,2.90894,9750000.0
2008-11-27 14:24:00,2.90847,2.90934,2.9046,2.90918,10500000.0
2008-11-27 14:25:00,2.90911,2.90913,2.90599,2.90913,7000000.0
2008-11-27 14:26:00,2.90804,2.90976,2.90499,2.90905,8750000.0
2008-11-27 14:27:00,2.90984,2.91015,2.90661,2.90941,7000000.0
2008-11-27 14:28:00,2.9091,2.90993,2.90517,2.90517,10630000.0
2008-11-27 14:29:00,2.90973,2.90973,2.90372,2.90863,10500000.0
2008-11-27 14:30:00,2.90937,2.90955,2.90486,2.9061,6000000.0
2008-11-27 14:31:00,2.90667,2.91259,2.90667,2.91105,8250000.0
2008-11-27 14:32:00,2.91002,2.91231,2.90931,2.91013,11630000.0
2008-11-27 14:33:00,2.91282,2.91348,2.91025,2.91239,7750000.0
2008-11-27 14:34:00,2.91175,2.9132,2.91002,2.91194,10500000.0
2008-11-27 14:35:00,2.91187,2.91345,2.90772,2.91195,12880000.0
2008-11-27 14:36:00,2.91377,2.91394,2.90981,2.91321,14250000.0
2008-11-27 14:37:00,2.91438,2.91447,2.91195,2.91373,7250000.0
2008-11-27 14:38:00,2.91154,2.91371,2.91046,2.91371,9250000.0
2008-11-27 14:39:00,2.91372,2.91372,2.90999,2.90999,7000000.0
2008-11-27 14:40:00,2.9129,2.9129,2.90859,2.9117,8250000.0
2008-11-27 14:41:00,2.91252,2.91325,2.90951,2.91325,6500000.0
2008-11-27 14:42:00,2.91239,2.91271,2.90868,2.90868,8500000.0
2008-11-27 14:43:00,2.91334,2.91469,2.9097,2.91221,9250000.0
2008-11-27 14:44:00,2.90932,2.91318,2.90909,2.91115,5500000.0
2008-11-27 14:45:00,2.91122,2.91301,2.9096,2.91084,8250000.0
2008-11-27 14:46:00,2.91155,2.91404,2.90956,2.91309,11250000.0
2008-11-27 14:47:00,2.91402,2.91448,2.90983,2.91154,7750000.0
2008-11-27 14:48:00,2.91297,2.91516,2.91054,2.91215,11500000.0
2008-11-27 14:49:00,2.91522,2.91522,2.91253,2.91498,6630000.0
2008-11-27 14:50:00,2.91176,2.91467,2.9104,2.9141,7500000.0
2008-11-27 14:51:00,2.9147,2.9147,2.91122,2.9133,9250000.0
2008-11-27 14:52:00,2.91365,2.91374,2.90793,2.91109,11750000.0
2008-11-27 14:53:00,2.91411,2.91451,2.90861,2.91082,7880000.0
2008-11-27 14:54:00,2.91486,2.9155,2.90839,2.91515,11000000.0
2008-11-27 14:55:00,2.9137,2.91507,2.91228,2.91357,10250000.0
2008-11-27 14:56:00,2.91533,2.91772,2.91422,2.91422,11750000.0
2008-11-27 14:57:00,2.91436,2.91737,2.91353,2.9168,7000000.0
2008-11-27 14:58:00,2.91218,2.91704,2.91218,2.91499,9250000.0
2008-11-27 14:59:00,2.91577,2.91808,2.91577,2.91808,8250000.0
2008-11-27 15:00:00,2.91786,2.91786,2.91493,2.91667,12380000.0
2008-11-27 15:01:00,2.91435,2.91867,2.91164,2.9175,12880000.0
2008-11-27 15:02:00,2.91837,2.91923,2.91503,2.9185,9750000.0
2008-11-27 15:03:00,2.91795,2.92968,2.91734,2.91881,15250000.0
2008-11-27 15:04:00,2.92242,2.92643,2.91824,2.91945,10500000.0
2008-11-27 15:05:00,2.91957,2.92173,2.91835,2.91835,7500000.0
2008-11-27 15:06:00,2.92255,2.92255,2.91827,2.92174,6750000.0
2008-11-27 15:07:00,2.9178,2.92329,2.9178,2.92218,8880000.0
2008-11-27 15:08:00,2.91945,2.92206,2.91578,2.92142,15500000.0
2008-11-27 15:09:00,2.919,2.9207,2.91586,2.91978,9130000.0
2008-11-27 15:10:00,2.92087,2.92099,2.91733,2.92033,9250000.0
2008-11-27 15:11:00,2.92019,2.92087,2.91839,2.92046,9500000.0
2008-11-27 15:12:00,2.91966,2.92093,2.91713,2.91941,8250000.0
2008-11-27 15:13:00,2.91559,2.91971,2.91328,2.91971,9750000.0
2008-11-27 15:14:00,2.92179,2.92179,2.91785,2.91785,5250000.0
2008-11-27 15:15:00,2.92179,2.92194,2.9187,2.91909,10000000.0
2008-11-27 15:16:00,2.91913,2.92148,2.91913,2.91933,11500000.0
2008-11-27 15:17:00,2.92063,2.92063,2.91477,2.91867,10880000.0
2008-11-27 15:18:00,2.91856,2.91948,2.91641,2.91717,5880000.0
2008-11-27 15:19:00,2.91949,2.91996,2.91496,2.91496,9500000.0
2008-11-27 15:20:00,2.91864,2.91864,2.91229,2.91456,8500000.0
2008-11-27 15:21:00,2.9153,2.91804,2.90956,2.91583,11250000.0
2008-11-27 15:22:00,2.91634,2.91771,2.91317,2.91462,12760000.0
2008-11-27 15:23:00,2.91733,2.91733,2.9122,2.91642,6390000.0
2008-11-27 15:24:00,2.91503,2.9175,2.91376,2.91715,10250000.0
2008-11-27 15:25:00,2.91725,2.91795,2.91631,2.91795,7750000.0
2008-11-27 15:26:00,2.91771,2.91771,2.91401,2.91641,14750000.0
2008-11-27 15:27:00,2.91556,2.91708,2.9148,2.91695,8250000.0
2008-11-27 15:28:00,2.9161,2.91696,2.91384,2.91531,5750000.0
2008-11-27 15:29:00,2.9124,2.91633,2.91211,2.91538,7380000.0
2008-11-27 15:30:00,2.91297,2.91539,2.91297,2.91539,6250000.0
2008-11-27 15:31:00,2.91294,2.91528,2.91294,2.91496,8000000.0
2008-11-27 15:32:00,2.91559,2.9157,2.91115,2.91468,9000000.0
2008-11-27 15:33:00,2.91438,2.91456,2.91281,2.91431,11000000.0
2008-11-27 15:34:00,2.91387,2.91436,2.91234,2.91436,5750000.0
2008-11-27 15:35:00,2.91287,2.91467,2.90543,2.91242,7500000.0
2008-11-27 15:36:00,2.9133,2.91379,2.90813,2.9112,9630000.0
2008-11-27 15:37:00,2.91086,2.91201,2.90948,2.91201,8750000.0
2008-11-27 15:38:00,2.90903,2.91403,2.90871,2.91266,11000000.0
2008-11-27 15:39:00,2.91227,2.91382,2.91053,2.91091,7750000.0
2008-11-27 15:40:00,2.91395,2.91402,2.90876,2.9129,10130000.0
2008-11-27 15:41:00,2.90978,2.91338,2.90883,2.90883,6500000.0
2008-11-27 15:42:00,2.91163,2.91262,2.9113,2.91139,5500000.0
2008-11-27 15:43:00,2.91034,2.91107,2.9065,2.90992,5510000.0
2008-11-27 15:44:00,2.91192,2.91268,2.90942,2.90942,13000000.0
2008-11-27 15:45:00,2.91289,2.91569,2.91198,2.91309,12500000.0
2008-11-27 15:46:00,2.913,2.9143,2.9101,2.9132,13250000.0
2008-11-27 15:47:00,2.91403,2.91491,2.91157,2.91296,10250000.0
2008-11-27 15:48:00,2.9133,2.91388,2.91042,2.91372,7250000.0
2008-11-27 15:49:00,2.91273,2.91398,2.9078,2.91285,11880000.0
2008-11-27 15:50:00,2.91413,2.92195,2.91267,2.91437,15010000.0
2008-11-27 15:51:00,2.92584,2.92584,2.91291,2.91556,7630000.0
2008-11-27 15:52:00,2.91717,2.92369,2.91312,2.92369,12250000.0
2008-11-27 15:53:00,2.92413,2.92504,2.91928,2.91928,10130000.0
2008-11-27 15:54:00,2.91758,2.91758,2.91093,2.91631,8000000.0
2008-11-27 15:55:00,2.91812,2.92218,2.91384,2.9219,6000000.0
2008-11-27 15:56:00,2.91987,2.92354,2.91893,2.92309,8250000.0
2008-11-27 15:57:00,2.92189,2.92189,2.91637,2.91902,11500000.0
2008-11-27 15:58:00,2.92144,2.92144,2.91652,2.91652,10000000.0
2008-11-27 15:59:00,2.91971,2.92139,2.91767,2.92138,8130000.0
2008-11-27 16:00:00,2.92153,2.9279,2.91947,2.9279,11000000.0
2008-11-27 16:01:00,2.9225,2.93182,2.92078,2.92078,12250000.0
2008-11-27 16:02:00,2.92191,2.92377,2.91791,2.91791,7130000.0
2008-11-27 16:03:00,2.92091,2.92415,2.92042,2.92167,6250000.0
2008-11-27 16:04:00,2.92067,2.92336,2.91903,2.92052,6250000.0
2008-11-27 16:05:00,2.92121,2.92151,2.91419,2.91948,8250000.0
2008-11-27 16:06:00,2.91984,2.92294,2.91961,2.92129,5750000.0
2008-11-27 16:07:00,2.92097,2.92106,2.91959,2.9206,7750000.0
2008-11-27 16:08:00,2.92105,2.92105,2.91787,2.92088,7500000.0
2008-11-27 16:09:00,2.92131,2.92248,2.92064,2.92214,7250000.0
2008-11-27 16:10:00,2.92049,2.9231,2.91927,2.9231,9630000.0
2008-11-27 16:11:00,2.92387,2.92436,2.92054,2.92118,11130000.0
2008-11-27 16:12:00,2.9241,2.92516,2.91833,2.92146,8630000.0
2008-11-27 16:13:00,2.92529,2.92608,2.92382,2.92593,7000000.0
2008-11-27 16:14:00,2.92559,2.92732,2.92219,2.92732,9250000.0
2008-11-27 16:15:00,2.92463,2.92696,2.92418,2.92531,7250000.0
2008-11-27 16:16:00,2.92732,2.92732,2.9237,2.92532,10880000.0
2008-11-27 16:17:00,2.92702,2.92746,2.9242,2.9255,8000000.0
2008-11-27 16:18:00,2.93035,2.9342,2.9241,2.9269,10250000.0
2008-11-27 16:19:00,2.92672,2.92672,2.92182,2.92206,10500000.0
2008-11-27 16:20:00,2.92394,2.92574,2.91983,2.92574,12750000.0
2008-11-27 16:21:00,2.9269,2.9271,2.92264,2.92264,5250000.0
2008-11-27 16:22:00,2.92708,2.92708,2.92151,2.92365,7000000.0
2008-11-27 16:23:00,2.92572,2.9268,2.92344,2.92559,7000000.0
2008-11-27 16:24:00,2.92413,2.92747,2.92229,2.92596,9750000.0
2008-11-27 16:25:00,2.92591,2.92778,2.92312,2.92736,7250000.0
2008-11-27 16:26:00,2.92974,2.9356,2.92699,2.92878,10250000.0
2008-11-27 16:27:00,2.92862,2.92875,2.92484,2.92844,13250000.0
2008-11-27 16:28:00,2.92694,2.92939,2.92344,2.92863,9000000.0
2008-11-27 16:29:00,2.92888,2.92888,2.92664,2.92833,7000000.0
2008-11-27 16:30:00,2.92852,2.9289,2.92462,2.9289,5250000.0
2008-11-27 16:31:00,2.92507,2.92744,2.92404,2.92633,10750000.0
2008-11-27 16:32:00,2.92587,2.92623,2.92398,2.92413,7000000.0
2008-11-27 16:33:00,2.92503,2.92505,2.92046,2.92505,11250000.0
2008-11-27 16:34:00,2.92499,2.92602,2.92124,2.92544,10750000.0
2008-11-27 16:35:00,2.92512,2.92512,2.91888,2.92255,10750000.0
2008-11-27 16:36:00,2.92471,2.92687,2.92144,2.92519,12750000.0
2008-11-27 16:37:00,2.9223,2.9277,2.9223,2.92615,9750000.0
2008-11-27 16:38:00,2.92467,2.92855,2.92225,2.92677,11500000.0
2008-11-27 16:39:00,2.92771,2.92814,2.92368,2.92634,8000000.0
2008-11-27 16:40:00,2.92705,2.9272,2.92256,2.92586,9000000.0
2008-11-27 16:41:00,2.92396,2.9267,2.92262,2.92611,16000000.0
2008-11-27 16:42:00,2.9259,2.92667,2.9215,2.92527,7380000.0
2008-11-27 16:43:00,2.92279,2.92514,2.92279,2.9237,5250000.0
2008-11-27 16:44:00,2.92128,2.92293,2.91957,2.92114,8250000.0
2008-11-27 16:45:00,2.92117,2.92152,2.91599,2.91863,7250000.0
2008-11-27 16:46:00,2.91769,2.92115,2.91707,2.91707,11500000.0
2008-11-27 16:47:00,2.91857,2.925,2.91857,2.9239,6750000.0
2008-11-27 16:48:00,2.92397,2.92397,2.91755,2.92091,9000000.0
2008-11-27 16:49:00,2.92193,2.92225,2.91776,2.92225,9750000.0
2008-11-27 16:50:00,2.9217,2.9217,2.91739,2.92032,9250000.0
2008-11-27 16:51:00,2.92035,2.92165,2.91729,2.92144,7500000.0
2008-11-27 16:52:00,2.9202,2.9202,2.91582,2.91922,5500000.0
2008-11-27 16:53:00,2.91603,2.91956,2.91603,2.91848,6000000.0
2008-11-27 16:54:00,2.91748,2.91921,2.91462,2.91634,11000000.0
2008-11-27 16:55:00,2.9183,2.9183,2.91501,2.91501,7750000.0
2008-11-27 16:56:00,2.91784,2.91875,2.91505,2.91599,10750000.0
2008-11-27 16:57:00,2.91398,2.91478,2.91319,2.91412,6000000.0
2008-11-27 16:58:00,2.9113,2.91653,2.9113,2.91482,8500000.0
2008-11-27 16:59:00,2.9142,2.916,2.91008,2.91518,9500000.0
2008-11-27 17:00:00,2.91471,2.91547,2.91026,2.91422,9630000.0
2008-11-27 17:01:00,2.91478,2.91615,2.90956,2.91545,9250000.0
2008-11-27 17:02:00,2.91616,2.91636,2.9129,2.9129,6380000.0
2008-11-27 17:03:00,2.91492,2.91721,2.91492,2.91655,8380000.0
2008-11-27 17:04:00,2.91754,2.91827,2.91557,2.91783,6750000.0
2008-11-27 17:05:00,2.91753,2.91806,2.91446,2.91676,7250000.0
2008-11-27 17:06:00,2.91838,2.92018,2.91545,2.9187,11000000.0
2008-11-27 17:07:00,2.91845,2.92044,2.91521,2.92044,13380000.0
2008-11-27 17:08:00,2.91758,2.92178,2.91758,2.91905,9750000.0
2008-11-27 17:09:00,2.92298,2.92298,2.92161,2.92249,6250000.0
2008-11-27 17:10:00,2.91837,2.92342,2.91837,2.92228,14260000.0
2008-11-27 17:11:00,2.9214,2.92331,2.91809,2.92289,6130000.0
2008-11-27 17:12:00,2.92323,2.92334,2.92058,2.92058,9000000.0
2008-11-27 17:13:00,2.92274,2.92329,2.92011,2.92329,9630000.0
2008-11-27 17:14:00,2.92246,2.92251,2.917,2.917,7130000.0
2008-11-27 17:15:00,2.92084,2.92143,2.91883,2.92069,11380000.0
2008-11-27 17:16:00,2.92205,2.92265,2.91906,2.92094,9500000.0
2008-11-27 17:17:00,2.92282,2.92282,2.91862,2.92097,6880000.0
2008-11-27 17:18:00,2.92144,2.92144,2.91884,2.92108,10250000.0
2008-11-27 17:19:00,2.91962,2.9221,2.91949,2.92017,8750000.0
2008-11-27 17:20:00,2.92134,2.92134,2.91845,2.92038,9500000.0
2008-11-27 17:21:00,2.9195,2.92199,2.91817,2.92071,8500000.0
2008-11-27 17:22:00,2.92071,2.92071,2.91923,2.92038,7380000.0
2008-11-27 17:23:00,2.91566,2.91715,2.91149,2.91715,9000000.0
2008-11-27 17:24:00,2.91463,2.91782,2.91463,2.91746,7750000.0
2008-11-27 17:25:00,2.9167,2.91778,2.91528,2.91681,8130000.0
2008-11-27 17:26:00,2.91713,2.91833,2.91004,2.91606,6250000.0
2008-11-27 17:27:00,2.91522,2.916,2.91168,2.91509,10500000.0
2008-11-27 17:28:00,2.91351,2.91642,2.91351,2.915,7250000.0
2008-11-27 17:29:00,2.91388,2.9153,2.91205,2.9153,6750000.0
2008-11-27 17:30:00,2.91414,2.91538,2.91348,2.91472,7250000.0
2008-11-27 17:31:00,2.91482,2.91506,2.91186,2.91506,5500000.0
2008-11-27 17:32:00,2.91351,2.91578,2.91112,2.91112,9500000.0
2008-11-27 17:33:00,2.91572,2.91572,2.91184,2.91303,10750000.0
2008-11-27 17:34:00,2.91338,2.9136,2.91106,2.91106,9000000.0
2008-11-27 17:35:00,2.91032,2.91381,2.90291,2.90291,5750000.0
2008-11-27 17:36:00,2.90623,2.90721,2.89908,2.90172,6500000.0
2008-11-27 17:37:00,2.90339,2.90686,2.90057,2.90543,9750000.0
2008-11-27 17:38:00,2.9067,2.90785,2.89987,2.90748,9630000.0
2008-11-27 17:39:00,2.90377,2.9073,2.90377,2.90613,7000000.0
2008-11-27 17:40:00,2.90828,2.90828,2.89332,2.89963,7750000.0
2008-11-27 17:41:00,2.90296,2.90432,2.90154,2.90183,13750000.0
2008-11-27 17:42:00,2.90545,2.90935,2.90267,2.90935,8380000.0
2008-11-27 17:43:00,2.90893,2.90928,2.90708,2.90915,5250000.0
2008-11-27 17:44:00,2.90938,2.9102,2.9065,2.90983,8750000.0
2008-11-27 17:45:00,2.9119,2.91229,2.90892,2.90892,10500000.0
2008-11-27 17:46:00,2.90905,2.91018,2.90556,2.90629,10880000.0
2008-11-27 17:47:00,2.9094,2.91008,2.90544,2.90862,7500000.0
2008-11-27 17:48:00,2.91072,2.91167,2.90615,2.90821,6000000.0
2008-11-27 17:49:00,2.90615,2.91278,2.90585,2.91114,12750000.0
2008-11-27 17:50:00,2.90969,2.91291,2.90788,2.91063,9000000.0
2008-11-27 17:51:00,2.91158,2.91598,2.91125,2.91482,13750000.0
2008-11-27 17:52:00,2.91693,2.91738,2.91263,2.91277,7500000.0
2008-11-27 17:53:00,2.9162,2.91824,2.91222,2.91466,12500000.0
2008-11-27 17:54:00,2.91371,2.91673,2.91371,2.91632,8500000.0
2008-11-27 17:55:00,2.91594,2.91597,2.91324,2.91326,5750000.0
2008-11-27 17:56:00,2.91635,2.91789,2.91413,2.91789,13000000.0
2008-11-27 17:57:00,2.9146,2.91882,2.91299,2.91564,6380000.0
2008-11-27 17:58:00,2.91666,2.91807,2.91333,2.91492,9750000.0
2008-11-27 17:59:00,2.91882,2.91959,2.9157,2.91851,5250000.0
2008-11-27 18:00:00,2.91968,2.91968,2.91346,2.91525,11380000.0
2008-11-27 18:01:00,2.91753,2.91753,2.91267,2.91267,15250000.0
2008-11-27 18:02:00,2.9175,2.9175,2.91381,2.91576,12130000.0
2008-11-27 18:03:00,2.91606,2.91606,2.90824,2.91155,5750000.0
2008-11-27 18:04:00,2.9126,2.9146,2.91055,2.9146,7750000.0
2008-11-27 18:05:00,2.91345,2.91554,2.90985,2.91259,10000000.0
2008-11-27 18:06:00,2.91535,2.91668,2.91288,2.91615,9750000.0
2008-11-27 18:07:00,2.91591,2.91668,2.91209,2.91583,8750000.0
2008-11-27 18:08:00,2.91817,2.91832,2.91556,2.91734,6630000.0
2008-11-27 18:09:00,2.9189,2.91985,2.91386,2.91386,7500000.0
2008-11-27 18:10:00,2.91588,2.91945,2.91526,2.91809,8250000.0
2008-11-27 18:11:00,2.9173,2.9182,2.91395,2.91737,7250000.0
2008-11-27 18:12:00,2.91493,2.91945,2.91419,2.91738,8250000.0
2008-11-27 18:13:00,2.91742,2.91937,2.91609,2.91937,12250000.0
2008-11-27 18:14:00,2.9192,2.91932,2.91691,2.91791,10750000.0
2008-11-27 18:15:00,2.91912,2.91921,2.91697,2.91823,9750000.0
2008-11-27 18:16:00,2.91735,2.92026,2.9168,2.9202,14500000.0
2008-11-27 18:17:00,2.91865,2.92141,2.9163,2.91775,20250000.0
2008-11-27 18:18:00,2.91983,2.92298,2.91758,2.91758,13250000.0
2008-11-27 18:19:00,2.92245,2.92245,2.91789,2.92076,6380000.0
2008-11-27 18:20:00,2.92031,2.92172,2.91815,2.92106,11000000.0
2008-11-27 18:21:00,2.9197,2.92464,2.91928,2.9239,5750000.0
2008-11-27 18:22:00,2.9189,2.92435,2.91757,2.92435,15500000.0
2008-11-27 18:23:00,2.92395,2.92397,2.91993,2.92308,9250000.0
2008-11-27 18:24:00,2.92469,2.92469,2.92007,2.9237,17750000.0
2008-11-27 18:25:00,2.92213,2.92398,2.92143,2.92328,6000000.0
2008-11-27 18:26:00,2.92216,2.92558,2.92114,2.92558,5250000.0
2008-11-27 18:27:00,2.92334,2.9242,2.91862,2.92314,6500000.0
2008-11-27 18:28:00,2.92481,2.92481,2.92066,2.9225,6380000.0
2008-11-27 18:29:00,2.92052,2.92052,2.91764,2.91961,5500000.0
2008-11-27 18:30:00,2.91779,2.9214,2.91532,2.91864,19260000.0
2008-11-27 18:31:00,2.91885,2.91885,2.91599,2.91599,10130000.0
2008-11-27 18:32:00,2.91817,2.91831,2.91364,2.91773,9630000.0
2008-11-27 18:33:00,2.9161,2.91808,2.9161,2.91808,6000000.0
2008-11-27 18:34:00,2.91728,2.91792,2.91348,2.91395,14500000.0
2008-11-27 18:35:00,2.91714,2.91836,2.91256,2.91497,5250000.0
2008-11-27 18:36:00,2.91572,2.91572,2.9127,2.91509,9630000.0
2008-11-27 18:37:00,2.9139,2.9144,2.90873,2.91393,12250000.0
2008-11-27 18:38:00,2.91164,2.91566,2.9099,2.91524,10510000.0
2008-11-27 18:39:00,2.91178,2.91611,2.91178,2.9161,7750000.0
2008-11-27 18:40:00,2.91451,2.91515,2.91059,2.91515,6000000.0
2008-11-27 18:41:00,2.91498,2.91593,2.91124,2.91147,12750000.0
2008-11-27 18:42:00,2.91539,2.91652,2.91248,2.91584,10630000.0
2008-11-27 18:43:00,2.91498,2.9162,2.90919,2.9144,11250000.0
2008-11-27 18:44:00,2.91376,2.91618,2.91272,2.91618,18630000.0
2008-11-27 18:45:00,2.91441,2.91752,2.9132,2.91641,8250000.0
2008-11-27 18:46:00,2.91402,2.91599,2.90913,2.91599,9250000.0
2008-11-27 18:47:00,2.91619,2.91706,2.91075,2.91661,9000000.0
2008-11-27 18:48:00,2.91709,2.91721,2.91427,2.91649,9000000.0
2008-11-27 18:49:00,2.91666,2.9171,2.9152,2.91672,6500000.0
2008-11-27 18:50:00,2.91679,2.91763,2.91535,2.91752,7000000.0
2008-11-27 18:51:00,2.91739,2.91748,2.91032,2.91032,8750000.0
2008-11-27 18:52:00,2.91605,2.91611,2.91113,2.91572,5750000.0
2008-11-27 18:53:00,2.91584,2.91611,2.91348,2.91611,9250000.0
2008-11-27 18:54:00,2.91478,2.91619,2.91297,2.91338,17250000.0
2008-11-27 18:55:00,2.9137,2.91584,2.91268,2.91513,6000000.0
2008-11-27 18:56:00,2.91475,2.91604,2.91207,2.91371,16250000.0
2008-11-27 18:57:00,2.91434,2.91678,2.9116,2.91427,8130000.0
2008-11-27 18:58:00,2.91191,2.91471,2.90941,2.91206,10250000.0
2008-11-27 18:59:00,2.91207,2.91432,2.91078,2.91388,5500000.0
2008-11-27 19:00:00,2.91373,2.91552,2.91028,2.91552,14500000.0
2008-11-27 19:01:00,2.91448,2.91655,2.91237,2.91655,5750000.0
2008-11-27 19:02:00,2.91711,2.91711,2.91027,2.91568,11250000.0
2008-11-27 19:03:00,2.91781,2.91787,2.91471,2.91649,9250000.0
2008-11-27 19:04:00,2.91641,2.91641,2.91404,2.91471,8000000.0
2008-11-27 19:05:00,2.9149,2.91659,2.912,2.91659,7130000.0
2008-11-27 19:06:00,2.91141,2.91603,2.91141,2.91554,13250000.0
2008-11-27 19:07:00,2.9125,2.91717,2.91122,2.91122,7500000.0
2008-11-27 19:08:00,2.91281,2.9153,2.91272,2.91389,10000000.0
2008-11-27 19:09:00,2.91716,2.91716,2.91494,2.91655,6000000.0
2008-11-27 19:10:00,2.91632,2.91796,2.91495,2.91796,6500000.0
2008-11-27 19:11:00,2.91771,2.91828,2.91441,2.91804,16630000.0
2008-11-27 19:12:00,2.91752,2.91801,2.91521,2.91708,6500000.0
2008-11-27 19:13:00,2.91889,2.91889,2.91537,2.91813,7750000.0
2008-11-27 19:14:00,2.91687,2.91851,2.91506,2.91508,7750000.0
2008-11-27 19:15:00,2.91344,2.91824,2.91277,2.91785,15750000.0
2008-11-27 19:16:00,2.91754,2.91881,2.91364,2.91639,19130000.0
2008-11-27 19:17:00,2.91501,2.91836,2.91501,2.9173,8630000.0
2008-11-27 19:18:00,2.91605,2.91781,2.91331,2.91331,14500000.0
2008-11-27 19:19:00,2.91844,2.91844,2.91411,2.91411,8380000.0
2008-11-27 19:20:00,2.91744,2.9185,2.91302,2.91486,9500000.0
2008-11-27 19:21:00,2.91636,2.91757,2.91146,2.91585,9130000.0
2008-11-27 19:22:00,2.91476,2.91632,2.91248,2.91632,8250000.0
2008-11-27 19:23:00,2.91461,2.91695,2.91209,2.91695,12380000.0
2008-11-27 19:24:00,2.91616,2.9172,2.91249,2.9172,8250000.0
2008-11-27 19:25:00,2.91672,2.91729,2.91204,2.91729,5500000.0
2008-11-27 19:26:00,2.91527,2.91766,2.91465,2.91548,5250000.0
2008-11-27 19:27:00,2.91431,2.91758,2.91431,2.91587,5250000.0
2008-11-27 19:28:00,2.91811,2.91811,2.91274,2.9166,6250000.0
2008-11-27 19:29:00,2.91666,2.91787,2.91359,2.91715,12750000.0
2008-11-27 19:30:00,2.91578,2.91745,2.91531,2.91721,8000000.0
2008-11-27 19:31:00,2.91801,2.91801,2.91317,2.9164,11000000.0
2008-11-27 19:32:00,2.91845,2.91845,2.91393,2.91744,7000000.0
2008-11-27 19:33:00,2.91199,2.91838,2.91199,2.9177,11750000.0
2008-11-27 19:34:00,2.91584,2.91762,2.91532,2.91724,18510000.0
2008-11-27 19:35:00,2.91601,2.9177,2.91364,2.91768,7000000.0
2008-11-27 19:36:00,2.91579,2.91665,2.91522,2.91642,7500000.0
2008-11-27 19:37:00,2.91733,2.91733,2.9132,2.91552,9250000.0
2008-11-27 19:38:00,2.91524,2.91668,2.9134,2.9134,9630000.0
2008-11-27 19:39:00,2.91611,2.91789,2.91377,2.91721,4760000.0
2008-11-27 19:40:00,2.91524,2.91785,2.91376,2.91785,13130000.0
2008-11-27 19:41:00,2.91682,2.91682,2.91264,2.91264,6250000.0
2008-11-27 19:42:00,2.91536,2.91819,2.91536,2.91819,8250000.0
2008-11-27 19:43:00,2.91639,2.91752,2.916,2.91684,8500000.0
2008-11-27 19:44:00,2.91765,2.91765,2.91204,2.91648,10500000.0
2008-11-27 19:45:00,2.91648,2.91648,2.91204,2.91314,10380000.0
2008-11-27 19:46:00,2.91371,2.91434,2.91268,2.91268,6260000.0
2008-11-27 19:47:00,2.91201,2.91499,2.91201,2.91289,8630000.0
2008-11-27 19:48:00,2.91511,2.91511,2.91109,2.91232,5630000.0
2008-11-27 19:49:00,2.90965,2.91386,2.9096,2.9096,6750000.0
2008-11-27 19:50:00,2.914,2.91483,2.90866,2.9121,11250000.0
2008-11-27 19:51:00,2.9125,2.9125,2.90765,2.91193,9250000.0
2008-11-27 19:52:00,2.90871,2.91193,2.90732,2.91147,7000000.0
2008-11-27 19:53:00,2.91307,2.91307,2.90776,2.90911,7250000.0
2008-11-27 19:54:00,2.91085,2.91289,2.90877,2.91262,7130000.0
2008-11-27 19:55:00,2.91222,2.91222,2.90996,2.91127,11500000.0
2008-11-27 19:56:00,2.91199,2.91305,2.90789,2.91147,10250000.0
2008-11-27 19:57:00,2.91333,2.91333,2.90668,2.90821,14250000.0
2008-11-27 19:58:00,2.911,2.91139,2.90772,2.9104,12380000.0
2008-11-27 19:59:00,2.90818,2.91141,2.90713,2.91082,5500000.0
2008-11-27 20:00:00,2.91281,2.91281,2.91058,2.91237,15250000.0
2008-11-27 20:01:00,2.90946,2.91216,2.90944,2.90944,7750000.0
2008-11-27 20:02:00,2.91444,2.91498,2.91033,2.91165,10250000.0
2008-11-27 20:03:00,2.91391,2.9141,2.90926,2.91204,7250000.0
2008-11-27 20:04:00,2.91223,2.91223,2.91081,2.91143,5250000.0
2008-11-27 20:05:00,2.91207,2.91207,2.90965,2.91099,13630000.0
2008-11-27 20:06:00,2.91127,2.91336,2.90919,2.91066,8510000.0
2008-11-27 20:08:00,2.91214,2.91316,2.90926,2.90926,8000000.0
2008-11-27 20:10:00,2.91271,2.91448,2.912,2.91396,8750000.0
2008-11-27 20:11:00,2.91174,2.91342,2.90975,2.91178,8880000.0
2008-11-27 20:12:00,2.91467,2.91467,2.90977,2.91327,6500000.0
2008-11-27 20:13:00,2.91393,2.91393,2.9076,2.91231,6500000.0
2008-11-27 20:14:00,2.9137,2.91586,2.91318,2.91522,9500000.0
2008-11-27 20:15:00,2.91497,2.91497,2.91044,2.91044,7500000.0
2008-11-27 20:16:00,2.91245,2.91509,2.91194,2.9131,8000000.0
2008-11-27 20:17:00,2.91239,2.91725,2.91098,2.91098,7000000.0
2008-11-27 20:18:00,2.91531,2.91531,2.91196,2.91485,8750000.0
2008-11-27 20:19:00,2.91447,2.9152,2.90889,2.91515,7250000.0
2008-11-27 20:20:00,2.91414,2.91627,2.91273,2.91459,9880000.0
2008-11-27 20:21:00,2.91397,2.91397,2.91073,2.91331,14750000.0
2008-11-27 20:22:00,2.91538,2.91538,2.91346,2.91346,7250000.0
2008-11-27 20:23:00,2.9137,2.91533,2.91079,2.91168,8130000.0
2008-11-27 20:26:00,2.91484,2.91484,2.9086,2.91013,14250000.0
2008-11-27 20:27:00,2.91426,2.91426,2.90898,2.91063,8250000.0
2008-11-27 20:28:00,2.9131,2.91507,2.91231,2.91507,10000000.0
2008-11-27 20:29:00,2.91468,2.91468,2.91294,2.91437,9000000.0
2008-11-27 20:30:00,2.91521,2.91573,2.91166,2.91549,12250000.0
2008-11-27 20:31:00,2.91643,2.91643,2.9116,2.9116,8630000.0
2008-11-27 20:32:00,2.91461,2.91602,2.91386,2.91545,11880000.0
2008-11-27 20:33:00,2.91467,2.91503,2.91065,2.91082,9000000.0
2008-11-27 20:34:00,2.91353,2.91542,2.91353,2.91542,6250000.0
2008-11-27 20:35:00,2.91461,2.91484,2.91238,2.914,7750000.0
2008-11-27 20:36:00,2.91456,2.91586,2.91255,2.9157,8500000.0
2008-11-27 20:37:00,2.91462,2.91575,2.91202,2.91508,9250000.0
2008-11-27 20:38:00,2.91584,2.91584,2.91231,2.91528,12750000.0
2008-11-27 20:39:00,2.91438,2.91657,2.91248,2.91248,7880000.0
2008-11-27 20:40:00,2.91407,2.91554,2.91055,2.91551,14510000.0
2008-11-27 20:41:00,2.91142,2.91558,2.90987,2.91417,15630000.0
2008-11-27 20:42:00,2.9135,2.91657,2.91285,2.91542,11000000.0
2008-11-27 20:44:00,2.91298,2.91468,2.90935,2.91468,11140000.0
2008-11-27 20:46:00,2.91332,2.91545,2.91173,2.91521,7750000.0
2008-11-27 20:47:00,2.9149,2.91534,2.91145,2.91452,11750000.0
2008-11-27 20:48:00,2.91546,2.91546,2.911,2.91435,7500000.0
2008-11-27 20:49:00,2.91434,2.91502,2.91059,2.91342,10500000.0
2008-11-27 20:52:00,2.9131,2.91548,2.90975,2.9133,10000000.0
2008-11-27 20:55:00,2.91149,2.91412,2.90995,2.9139,12000000.0
2008-11-27 20:56:00,2.9126,2.91647,2.91248,2.91248,6750000.0
2008-11-27 20:57:00,2.91332,2.91486,2.91138,2.91478,12500000.0
2008-11-27 20:58:00,2.91537,2.91573,2.91206,2.91302,13000000.0
2008-11-27 21:01:00,2.9131,2.91442,2.91116,2.91439,10130000.0
2008-11-27 21:02:00,2.91355,2.91599,2.91143,2.91143,11000000.0
2008-11-27 21:03:00,2.9142,2.91479,2.91295,2.91401,9750000.0
2008-11-27 21:04:00,2.9148,2.91489,2.91187,2.91187,8250000.0
2008-11-27 21:05:00,2.91218,2.91421,2.91097,2.9136,6250000.0
2008-11-27 21:06:00,2.91304,2.91476,2.9107,2.9107,8130000.0
2008-11-27 21:07:00,2.91385,2.91448,2.91113,2.91356,7750000.0
2008-11-27 21:08:00,2.91205,2.91371,2.91067,2.91348,11750000.0
2008-11-27 21:09:00,2.91308,2.9141,2.91018,2.91291,8750000.0
2008-11-27 21:10:00,2.90872,2.9143,2.90872,2.91219,11500000.0
2008-11-27 21:11:00,2.91333,2.91333,2.90871,2.91115,8000000.0
2008-11-27 21:12:00,2.9112,2.91227,2.90901,2.90901,6000000.0
2008-11-27 21:13:00,2.91183,2.91183,2.90727,2.91161,11000000.0
2008-11-27 21:14:00,2.91298,2.9131,2.90851,2.90851,5500000.0
2008-11-27 21:15:00,2.91191,2.91191,2.90637,2.90686,14500000.0
2008-11-27 21:16:00,2.9106,2.91285,2.90708,2.90708,6500000.0
2008-11-27 21:17:00,2.91066,2.91273,2.90823,2.91152,7750000.0
2008-11-27 21:18:00,2.91389,2.91389,2.90807,2.91234,9500000.0
2008-11-27 21:19:00,2.91371,2.91384,2.91161,2.91161,5500000.0
2008-11-27 21:20:00,2.91105,2.91337,2.9092,2.91312,6380000.0
2008-11-27 21:21:00,2.91044,2.91301,2.90989,2.9115,9750000.0
2008-11-27 21:22:00,2.90879,2.91473,2.90838,2.90838,9250000.0
2008-11-27 21:23:00,2.91051,2.91332,2.91051,2.91332,7000000.0
2008-11-27 21:24:00,2.91374,2.91374,2.91089,2.91089,7500000.0
2008-11-27 21:25:00,2.91365,2.91365,2.90964,2.91193,8750000.0
2008-11-27 21:26:00,2.91042,2.91365,2.90972,2.9123,6750000.0
2008-11-27 21:27:00,2.91065,2.91318,2.9096,2.9096,6130000.0
2008-11-27 21:28:00,2.9095,2.91167,2.90804,2.91095,11750000.0
2008-11-27 21:29:00,2.90987,2.91153,2.90737,2.91153,6500000.0
2008-11-27 21:30:00,2.9131,2.91346,2.90801,2.91256,10500000.0
2008-11-27 21:31:00,2.91078,2.91286,2.90995,2.91018,10250000.0
2008-11-27 21:32:00,2.90981,2.9137,2.90981,2.91334,5380000.0
2008-11-27 21:33:00,2.91073,2.91387,2.90988,2.91326,7500000.0
2008-11-27 21:34:00,2.91226,2.9132,2.90965,2.9124,7750000.0
2008-11-27 21:35:00,2.90907,2.91673,2.90907,2.91332,9000000.0
2008-11-27 21:36:00,2.91077,2.91231,2.91069,2.91223,7000000.0
2008-11-27 21:37:00,2.91274,2.91274,2.90844,2.91161,7000000.0
2008-11-27 21:38:00,2.91094,2.91321,2.91007,2.91007,8000000.0
2008-11-27 21:39:00,2.91129,2.91359,2.90999,2.91149,12250000.0
2008-11-27 21:40:00,2.91259,2.91259,2.90872,2.91169,5880000.0
2008-11-27 21:41:00,2.91177,2.91177,2.90724,2.90724,7000000.0
2008-11-27 21:42:00,2.9113,2.9114,2.91004,2.91079,6750000.0
2008-11-27 21:43:00,2.90951,2.91104,2.90921,2.91052,8750000.0
2008-11-27 21:44:00,2.91212,2.91212,2.90707,2.9114,6750000.0
2008-11-27 21:45:00,2.91119,2.91119,2.90942,2.90942,11000000.0
2008-11-27 21:46:00,2.91223,2.91223,2.90888,2.91161,14250000.0
2008-11-27 21:48:00,2.91092,2.91339,2.90812,2.91236,10750000.0
2008-11-27 21:49:00,2.91014,2.91169,2.90824,2.90824,9250000.0
2008-11-27 21:50:00,2.91102,2.91301,2.90794,2.91155,6500000.0
2008-11-27 21:51:00,2.91107,2.91321,2.91087,2.9118,5250000.0
2008-11-27 21:52:00,2.90788,2.90933,2.9056,2.90805,8130000.0
2008-11-27 21:53:00,2.91146,2.91146,2.90797,2.90797,6000000.0
2008-11-27 21:54:00,2.9118,2.91267,2.91061,2.91214,6250000.0
2008-11-27 21:56:00,2.91205,2.91205,2.90843,2.90843,5750000.0
2008-11-27 21:57:00,2.90994,2.91272,2.90994,2.90995,7750000.0
2008-11-27 21:58:00,2.91187,2.91278,2.91153,2.91221,9500000.0
2008-11-27 21:59:00,2.9105,2.91255,2.90708,2.90708,9250000.0
2008-11-27 22:00:00,2.9112,2.9112,2.90414,2.91076,18750000.0
2008-11-27 22:01:00,2.91025,2.91168,2.90757,2.90953,8000000.0
2008-11-27 22:02:00,2.9092,2.91011,2.90891,2.90977,4130000.0
2008-11-27 22:03:00,2.90858,2.90858,2.90858,2.90858,750000.0
2008-11-27 22:04:00,2.91104,2.91104,2.9072,2.90974,16750000.0
2008-11-27 22:06:00,2.9092,2.91109,2.90612,2.90612,5500000.0
2008-11-27 22:07:00,2.91117,2.91132,2.90943,2.91064,10000000.0
2008-11-27 22:08:00,2.9111,2.9111,2.90693,2.90939,17250000.0
2008-11-27 22:09:00,2.9111,2.91113,2.90617,2.90942,7000000.0
2008-11-27 22:11:00,2.91111,2.91182,2.90668,2.91162,13000000.0
2008-11-27 22:13:00,2.90966,2.91141,2.90723,2.91069,9880000.0
2008-11-27 22:14:00,2.91097,2.91097,2.90839,2.909,9260000.0
2008-11-27 22:16:00,2.91028,2.91105,2.90498,2.91105,9000000.0
2008-11-27 22:17:00,2.91022,2.91129,2.90961,2.91041,8010000.0
2008-11-27 22:18:00,2.90929,2.91034,2.90551,2.90551,12000000.0
2008-11-27 22:19:00,2.90802,2.91079,2.9064,2.90851,8500000.0
2008-11-27 22:20:00,2.90891,2.91085,2.90891,2.91085,7000000.0
2008-11-27 22:21:00,2.90946,2.91167,2.90448,2.90836,6250000.0
2008-11-27 22:22:00,2.90793,2.912,2.90793,2.91129,8500000.0
2008-11-27 22:23:00,2.91116,2.91138,2.90657,2.9108,9750000.0
2008-11-27 22:24:00,2.91012,2.91015,2.90551,2.90808,6380000.0
2008-11-27 22:25:00,2.91116,2.91116,2.9056,2.90827,5750000.0
2008-11-27 22:26:00,2.91122,2.91188,2.91007,2.9112,12750000.0
2008-11-27 22:28:00,2.91107,2.91192,2.90777,2.91192,8250000.0
2008-11-27 22:29:00,2.9105,2.9105,2.90651,2.90651,15380000.0
2008-11-27 22:30:00,2.90934,2.91222,2.90683,2.90683,6250000.0
2008-11-27 22:31:00,2.90627,2.91133,2.90627,2.91133,5880000.0
2008-11-27 22:32:00,2.90877,2.90963,2.90673,2.90902,8250000.0
2008-11-27 22:33:00,2.91142,2.91187,2.90822,2.91141,12000000.0
2008-11-27 22:34:00,2.91132,2.91218,2.90818,2.91143,8500000.0
2008-11-27 22:36:00,2.91109,2.91174,2.90837,2.91021,10130000.0
2008-11-27 22:37:00,2.90853,2.91133,2.90853,2.9105,10000000.0
2008-11-27 22:38:00,2.91269,2.91269,2.90979,2.91093,9750000.0
2008-11-27 22:39:00,2.91281,2.91312,2.90927,2.91312,8500000.0
2008-11-27 22:40:00,2.91163,2.91256,2.90949,2.91061,7750000.0
2008-11-27 22:41:00,2.90673,2.912,2.90673,2.91126,12750000.0
2008-11-27 22:42:00,2.91154,2.91169,2.90479,2.9105,9000000.0
2008-11-27 22:43:00,2.91306,2.91337,2.91094,2.91094,12500000.0
2008-11-27 22:44:00,2.90618,2.91212,2.90618,2.91212,10250000.0
2008-11-27 22:45:00,2.91241,2.91243,2.9104,2.91216,10000000.0
2008-11-27 22:46:00,2.9111,2.91258,2.90788,2.91141,15250000.0
2008-11-27 22:47:00,2.91075,2.91259,2.90782,2.90782,9500000.0
2008-11-27 22:48:00,2.91066,2.91074,2.90317,2.91074,6380000.0
2008-11-27 22:49:00,2.90978,2.91039,2.90521,2.91039,11000000.0
2008-11-27 22:50:00,2.91109,2.91109,2.90745,2.90865,11000000.0
2008-11-27 22:51:00,2.9109,2.91132,2.90968,2.90988,9500000.0
2008-11-27 22:52:00,2.91238,2.91238,2.90845,2.91105,9500000.0
2008-11-27 22:53:00,2.91157,2.91157,2.9073,2.90958,9250000.0
2008-11-27 22:54:00,2.91057,2.91102,2.90598,2.91102,8250000.0
2008-11-27 22:55:00,2.90978,2.91128,2.9068,2.90999,6250000.0
2008-11-27 22:56:00,2.91108,2.91167,2.90947,2.91109,5500000.0
2008-11-27 22:57:00,2.9088,2.90941,2.90556,2.90873,10510000.0
2008-11-27 22:58:00,2.90916,2.91173,2.90843,2.90845,12250000.0
2008-11-27 22:59:00,2.91257,2.9126,2.90888,2.91252,11000000.0
2008-11-27 23:00:00,2.91207,2.91247,2.90822,2.91162,12000000.0
2008-11-27 23:01:00,2.91198,2.91258,2.90772,2.91085,7500000.0
2008-11-27 23:03:00,2.91067,2.91252,2.90877,2.91231,7250000.0
2008-11-27 23:04:00,2.91161,2.91191,2.90933,2.91104,7250000.0
2008-11-27 23:06:00,2.91193,2.91252,2.908,2.91022,8500000.0
2008-11-27 23:07:00,2.91192,2.91192,2.9086,2.91157,5500000.0
2008-11-27 23:08:00,2.91026,2.91266,2.90809,2.91183,7500000.0
2008-11-27 23:09:00,2.91093,2.91311,2.90838,2.91281,8250000.0
2008-11-27 23:10:00,2.91177,2.91218,2.90789,2.91218,8250000.0
2008-11-27 23:11:00,2.91327,2.91327,2.90934,2.91177,11000000.0
2008-11-27 23:13:00,2.9124,2.91362,2.91088,2.91238,10000000.0
2008-11-27 23:14:00,2.91256,2.9132,2.9098,2.9132,5750000.0
2008-11-27 23:15:00,2.91218,2.91267,2.91068,2.9126,11500000.0
2008-11-27 23:16:00,2.91357,2.91368,2.91186,2.91368,7750000.0
2008-11-27 23:17:00,2.91238,2.91437,2.91204,2.91344,9000000.0
2008-11-27 23:18:00,2.9141,2.91442,2.91223,2.91409,9130000.0
2008-11-27 23:19:00,2.91402,2.91444,2.9088,2.91444,8000000.0
2008-11-27 23:20:00,2.91246,2.91422,2.91238,2.91238,6000000.0
2008-11-27 23:21:00,2.91399,2.91405,2.90972,2.91217,5500000.0
2008-11-27 23:22:00,2.91324,2.91324,2.9084,2.91015,5750000.0
2008-11-27 23:23:00,2.91155,2.9139,2.90947,2.91354,6750000.0
2008-11-27 23:24:00,2.91166,2.91382,2.91115,2.91373,9000000.0
2008-11-27 23:25:00,2.91335,2.91335,2.91125,2.91125,10000000.0
2008-11-27 23:26:00,2.91214,2.91214,2.90691,2.9087,10000000.0
2008-11-27 23:27:00,2.90954,2.91066,2.90862,2.91013,10000000.0
2008-11-27 23:28:00,2.90881,2.91111,2.90697,2.91025,9250000.0
2008-11-27 23:29:00,2.90709,2.91219,2.90709,2.91146,5750000.0
2008-11-27 23:30:00,2.90518,2.91069,2.90518,2.90969,10500000.0
2008-11-27 23:31:00,2.90885,2.91323,2.90885,2.91208,7500000.0
2008-11-27 23:32:00,2.90877,2.90877,2.90548,2.90548,8500000.0
2008-11-27 23:33:00,2.91139,2.91139,2.90816,2.90954,6250000.0
2008-11-27 23:34:00,2.90717,2.91159,2.90717,2.91112,5500000.0
2008-11-27 23:35:00,2.9103,2.91077,2.90751,2.90759,11500000.0
2008-11-27 23:36:00,2.91092,2.91092,2.90936,2.91042,8500000.0
2008-11-27 23:37:00,2.91066,2.91184,2.90936,2.91001,10000000.0
2008-11-27 23:39:00,2.91079,2.91105,2.90669,2.90924,7250000.0
2008-11-27 23:44:00,2.90796,2.91224,2.90796,2.91129,8500000.0
2008-11-27 23:45:00,2.91037,2.91181,2.90629,2.91058,10000000.0
2008-11-27 23:46:00,2.90924,2.91101,2.90623,2.90915,5500000.0
2008-11-27 23:47:00,2.91095,2.91095,2.90575,2.90942,6500000.0
2008-11-27 23:48:00,2.91062,2.91062,2.90636,2.90636,7500000.0
2008-11-27 23:49:00,2.91086,2.91086,2.90673,2.90996,7500000.0
2008-11-27 23:50:00,2.91013,2.91089,2.90944,2.91075,6750000.0
2008-11-27 23:53:00,2.90918,2.91017,2.90582,2.90867,5750000.0
2008-11-27 23:54:00,2.91056,2.91129,2.91035,2.91046,9000000.0
2008-11-27 23:55:00,2.9087,2.91059,2.90644,2.90865,8750000.0
2008-11-27 23:56:00,2.90807,2.90891,2.9064,2.90844,8750000.0
2008-11-27 23:58:00,2.91091,2.91152,2.90807,2.91057,11750000.0
2008-11-27 23:59:00,2.90974,2.91038,2.90538,2.91038,7260000.0
2008-11-28 00:00:00,2.91066,2.91298,2.90749,2.91298,6130000.0
2008-11-28 00:01:00,2.91181,2.91271,2.90864,2.90908,7750000.0
2008-11-28 00:02:00,2.90907,2.90935,2.90491,2.90883,8750000.0
2008-11-28 00:03:00,2.90781,2.90882,2.90781,2.90823,9750000.0
2008-11-28 00:04:00,2.90817,2.90844,2.90484,2.90815,7880000.0
2008-11-28 00:05:00,2.90832,2.90843,2.90492,2.90734,8000000.0
2008-11-28 00:06:00,2.90615,2.90823,2.90615,2.90653,6380000.0
2008-11-28 00:07:00,2.90833,2.91024,2.90596,2.90936,8880000.0
2008-11-28 00:08:00,2.9086,2.90991,2.90602,2.90857,6250000.0
2008-11-28 00:10:00,2.9094,2.91007,2.90758,2.90938,11500000.0
2008-11-28 00:11:00,2.90626,2.90748,2.90307,2.90748,10750000.0
2008-11-28 00:13:00,2.90789,2.90999,2.90624,2.9099,6130000.0
2008-11-28 00:15:00,2.90966,2.90966,2.90817,2.9091,8250000.0
2008-11-28 00:16:00,2.90813,2.90988,2.90723,2.90929,7750000.0
2008-11-28 00:22:00,2.90908,2.91034,2.90588,2.90865,18000000.0
2008-11-28 00:24:00,2.90996,2.90996,2.90666,2.90983,7380000.0
2008-11-28 00:25:00,2.90855,2.90934,2.90582,2.90934,8000000.0
2008-11-28 00:26:00,2.90921,2.91056,2.90698,2.90954,7500000.0
2008-11-28 00:27:00,2.90738,2.9077,2.9033,2.9077,8380000.0
2008-11-28 00:28:00,2.90966,2.91016,2.90612,2.91016,11000000.0
2008-11-28 00:29:00,2.90982,2.91186,2.90573,2.90573,10000000.0
2008-11-28 00:30:00,2.91187,2.91187,2.9091,2.91022,8000000.0
2008-11-28 00:31:00,2.90705,2.91227,2.90705,2.90886,11000000.0
2008-11-28 00:33:00,2.91251,2.91251,2.9078,2.9078,7000000.0
2008-11-28 00:36:00,2.91261,2.91322,2.9122,2.91315,8250000.0
2008-11-28 00:37:00,2.91208,2.91313,2.91016,2.91016,7500000.0
2008-11-28 00:38:00,2.91131,2.91281,2.90772,2.90938,11000000.0
2008-11-28 00:39:00,2.91235,2.91235,2.90762,2.91211,8500000.0
2008-11-28 00:40:00,2.91247,2.91247,2.91109,2.91109,5500000.0
2008-11-28 00:41:00,2.91282,2.91313,2.90962,2.91093,10750000.0
2008-11-28 00:42:00,2.90913,2.91265,2.90913,2.91098,8500000.0
2008-11-28 00:43:00,2.91232,2.91232,2.90907,2.91056,5250000.0
2008-11-28 00:45:00,2.91078,2.91318,2.91078,2.91262,5250000.0
2008-11-28 00:46:00,2.9128,2.9128,2.90932,2.91133,10250000.0
2008-11-28 00:47:00,2.91218,2.91224,2.90848,2.90848,12500000.0
2008-11-28 00:48:00,2.91283,2.91312,2.91068,2.9128,9000000.0
2008-11-28 00:50:00,2.91298,2.91317,2.91132,2.91197,10000000.0
2008-11-28 00:51:00,2.9122,2.91224,2.91011,2.91159,8250000.0
2008-11-28 00:53:00,2.91012,2.91273,2.90653,2.91032,12750000.0
2008-11-28 00:55:00,2.91242,2.91242,2.90812,2.91049,7000000.0
2008-11-28 00:56:00,2.91195,2.91195,2.90658,2.91012,10880000.0
2008-11-28 00:57:00,2.90878,2.91177,2.90878,2.90916,7750000.0
2008-11-28 00:58:00,2.91146,2.91146,2.90689,2.91141,9000000.0
2008-11-28 00:59:00,2.91136,2.91181,2.90817,2.91121,5500000.0
2008-11-28 01:00:00,2.90587,2.91212,2.90587,2.91081,12000000.0
2008-11-28 01:01:00,2.91724,2.91724,2.90972,2.90972,5250000.0
2008-11-28 01:02:00,2.9113,2.9113,2.90735,2.91083,8500000.0
2008-11-28 01:03:00,2.90687,2.91054,2.90613,2.91024,8250000.0
2008-11-28 01:04:00,2.91038,2.91064,2.9051,2.90888,7750000.0
2008-11-28 01:05:00,2.90747,2.91163,2.90747,2.91034,9880000.0
2008-11-28 01:06:00,2.90789,2.91037,2.9044,2.90873,10380000.0
2008-11-28 01:07:00,2.90726,2.91006,2.90542,2.90853,7750000.0
2008-11-28 01:08:00,2.91039,2.91039,2.90725,2.90725,7500000.0
2008-11-28 01:09:00,2.90822,2.90842,2.90468,2.90822,8380000.0
2008-11-28 01:10:00,2.90872,2.91058,2.90573,2.90946,11250000.0
2008-11-28 01:12:00,2.91064,2.91081,2.9088,2.9088,13000000.0
2008-11-28 01:13:00,2.90883,2.90883,2.90788,2.90788,1750000.0
2008-11-28 01:16:00,2.91038,2.91038,2.90553,2.90857,12380000.0
2008-11-28 01:17:00,2.90908,2.91033,2.90826,2.90916,8380000.0
2008-11-28 01:18:00,2.90733,2.90964,2.90733,2.9096,7750000.0
2008-11-28 01:19:00,2.90803,2.90981,2.90653,2.9086,13260000.0
2008-11-28 01:20:00,2.91055,2.91055,2.90881,2.90926,12880000.0
2008-11-28 01:23:00,2.9094,2.9094,2.90631,2.90907,8000000.0
2008-11-28 01:24:00,2.90988,2.91073,2.90753,2.91021,5500000.0
2008-11-28 01:25:00,2.91098,2.91125,2.90699,2.91065,8250000.0
2008-11-28 01:26:00,2.91004,2.9126,2.90973,2.91143,12000000.0
2008-11-28 01:27:00,2.9119,2.9119,2.90811,2.91187,11750000.0
2008-11-28 01:28:00,2.9125,2.9125,2.90794,2.91163,22500000.0
2008-11-28 01:29:00,2.91008,2.91153,2.90716,2.90855,7750000.0
2008-11-28 01:30:00,2.90922,2.91367,2.9074,2.90992,8250000.0
2008-11-28 01:31:00,2.90807,2.91225,2.90783,2.91088,20750000.0
2008-11-28 01:32:00,2.91174,2.91174,2.9072,2.91149,8380000.0
2008-11-28 01:33:00,2.91246,2.91246,2.90605,2.91173,22250000.0
2008-11-28 01:34:00,2.91119,2.91119,2.90869,2.90927,11500000.0
2008-11-28 01:35:00,2.91185,2.91213,2.91093,2.91157,7130000.0
2008-11-28 01:36:00,2.90827,2.9102,2.90697,2.90978,9750000.0
2008-11-28 01:38:00,2.91214,2.91224,2.91162,2.91166,7750000.0
2008-11-28 01:42:00,2.91115,2.91188,2.90766,2.91188,10000000.0
2008-11-28 01:43:00,2.91139,2.91192,2.90847,2.91177,5500000.0
2008-11-28 01:44:00,2.90992,2.91245,2.90992,2.91238,6500000.0
2008-11-28 01:45:00,2.91118,2.91219,2.90748,2.91067,5250000.0
2008-11-28 01:46:00,2.91012,2.91205,2.90945,2.91205,6250000.0
2008-11-28 01:47:00,2.91177,2.91189,2.9064,2.91045,5630000.0
2008-11-28 01:48:00,2.91213,2.91213,2.90972,2.91098,7000000.0
2008-11-28 01:49:00,2.91167,2.91171,2.90762,2.91114,7000000.0
2008-11-28 01:50:00,2.90967,2.91243,2.90818,2.91243,6000000.0
2008-11-28 01:51:00,2.91167,2.91167,2.90877,2.91027,8000000.0
2008-11-28 01:52:00,2.91251,2.91251,2.90856,2.91188,5500000.0
2008-11-28 01:53:00,2.91055,2.91247,2.91055,2.91237,6000000.0
2008-11-28 01:55:00,2.91146,2.91239,2.90593,2.90945,7500000.0
2008-11-28 01:56:00,2.91159,2.91159,2.90949,2.91135,6750000.0
2008-11-28 01:57:00,2.909,2.91369,2.909,2.91254,9880000.0
2008-11-28 01:58:00,2.91218,2.91218,2.91143,2.91143,7000000.0
2008-11-28 02:01:00,2.9131,2.91335,2.90974,2.91299,6630000.0
2008-11-28 02:02:00,2.9127,2.91276,2.90907,2.91232,12250000.0
2008-11-28 02:03:00,2.91269,2.91338,2.9091,2.91097,6500000.0
2008-11-28 02:04:00,2.91303,2.91303,2.90948,2.90997,19250000.0
2008-11-28 02:05:00,2.9106,2.91232,2.90992,2.91232,7000000.0
2008-11-28 02:06:00,2.90701,2.91324,2.90701,2.91324,6250000.0
2008-11-28 02:07:00,2.91308,2.9141,2.90964,2.91298,9500000.0
2008-11-28 02:08:00,2.91332,2.91344,2.91152,2.91152,5630000.0
2008-11-28 02:09:00,2.91063,2.91266,2.90878,2.91037,8500000.0
2008-11-28 02:10:00,2.91203,2.91239,2.91118,2.91219,11250000.0
2008-11-28 02:11:00,2.91151,2.91215,2.90925,2.90925,8000000.0
2008-11-28 02:12:00,2.91098,2.91306,2.91098,2.91203,10000000.0
2008-11-28 02:13:00,2.91026,2.91322,2.90933,2.91201,12500000.0
2008-11-28 02:14:00,2.91385,2.91385,2.90672,2.91167,11250000.0
2008-11-28 02:15:00,2.91421,2.91504,2.90867,2.91331,16880000.0
2008-11-28 02:16:00,2.91137,2.91355,2.90786,2.91347,9500000.0
2008-11-28 02:17:00,2.90931,2.91261,2.90745,2.91261,6750000.0
2008-11-28 02:18:00,2.91371,2.91371,2.90941,2.91313,14750000.0
2008-11-28 02:19:00,2.91131,2.91301,2.9104,2.91251,9750000.0
2008-11-28 02:20:00,2.91347,2.91371,2.90938,2.91359,5500000.0
2008-11-28 02:21:00,2.91358,2.91412,2.91292,2.91357,7880000.0
2008-11-28 02:22:00,2.91417,2.91417,2.91297,2.91361,5500000.0
2008-11-28 02:23:00,2.91333,2.91377,2.91207,2.91318,6750000.0
2008-11-28 02:24:00,2.91112,2.91237,2.9077,2.91038,11000000.0
2008-11-28 02:25:00,2.91142,2.91224,2.90827,2.90827,10000000.0
2008-11-28 02:26:00,2.91297,2.91297,2.90933,2.91239,5750000.0
2008-11-28 02:27:00,2.91298,2.91298,2.90782,2.91125,14750000.0
2008-11-28 02:28:00,2.91315,2.91315,2.90955,2.91158,10500000.0
2008-11-28 02:29:00,2.90852,2.91332,2.90852,2.91332,8500000.0
2008-11-28 02:30:00,2.91183,2.91264,2.90959,2.91208,6250000.0
2008-11-28 02:31:00,2.91287,2.91355,2.90881,2.913,12500000.0
2008-11-28 02:32:00,2.91309,2.91348,2.91078,2.91136,13000000.0
2008-11-28 02:33:00,2.91027,2.91459,2.9086,2.9086,13500000.0
2008-11-28 02:34:00,2.91403,2.91483,2.90959,2.91346,10250000.0
2008-11-28 02:35:00,2.91165,2.91477,2.91088,2.91088,5500000.0
2008-11-28 02:36:00,2.91354,2.91401,2.90811,2.90995,11010000.0
2008-11-28 02:37:00,2.91275,2.91367,2.90797,2.91367,6250000.0
2008-11-28 02:38:00,2.91098,2.91465,2.90948,2.91267,8500000.0
2008-11-28 02:39:00,2.91265,2.91408,2.91208,2.91352,7750000.0
2008-11-28 02:40:00,2.91503,2.91503,2.91047,2.91047,13750000.0
2008-11-28 02:41:00,2.91124,2.91423,2.90858,2.91121,10000000.0
2008-11-28 02:42:00,2.91273,2.91507,2.91142,2.91478,10130000.0
2008-11-28 02:43:00,2.914,2.91485,2.91169,2.91409,10130000.0
2008-11-28 02:44:00,2.9125,2.91453,2.91202,2.91453,9750000.0
2008-11-28 02:45:00,2.91483,2.91483,2.90865,2.91436,8750000.0
2008-11-28 02:46:00,2.91027,2.91542,2.91027,2.91355,8000000.0
2008-11-28 02:47:00,2.91265,2.91405,2.91196,2.91196,7000000.0
2008-11-28 02:48:00,2.9137,2.91577,2.90957,2.91359,14000000.0
2008-11-28 02:49:00,2.91202,2.91313,2.90978,2.90978,6500000.0
2008-11-28 02:50:00,2.91197,2.91449,2.90987,2.91222,10000000.0
2008-11-28 02:51:00,2.91283,2.91283,2.9102,2.9122,11000000.0
2008-11-28 02:52:00,2.9106,2.91312,2.9106,2.91293,7750000.0
2008-11-28 02:53:00,2.91261,2.91305,2.91075,2.91192,7750000.0
2008-11-28 02:54:00,2.91167,2.91235,2.90834,2.90856,6750000.0
2008-11-28 02:55:00,2.91053,2.91216,2.91053,2.91186,5500000.0
2008-11-28 02:56:00,2.9104,2.91194,2.90885,2.90885,8750000.0
2008-11-28 02:57:00,2.91119,2.91313,2.9088,2.91165,11760000.0
2008-11-28 02:58:00,2.91199,2.91348,2.90891,2.91195,8630000.0
2008-11-28 02:59:00,2.91291,2.91291,2.90723,2.91109,12500000.0
2008-11-28 03:00:00,2.91154,2.91188,2.90794,2.91065,5250000.0
2008-11-28 03:01:00,2.91024,2.91204,2.90752,2.91145,13500000.0
2008-11-28 03:02:00,2.9127,2.9127,2.91028,2.91158,6760000.0
2008-11-28 03:03:00,2.9102,2.91194,2.90829,2.91194,10000000.0
2008-11-28 03:04:00,2.91172,2.91228,2.91033,2.91033,8000000.0
2008-11-28 03:05:00,2.91099,2.9128,2.9093,2.91145,16000000.0
2008-11-28 03:06:00,2.91097,2.91352,2.90832,2.90832,12250000.0
2008-11-28 03:07:00,2.91037,2.91138,2.90859,2.90951,5750000.0
2008-11-28 03:08:00,2.91225,2.91225,2.91085,2.91187,8750000.0
2008-11-28 03:09:00,2.91223,2.91223,2.90966,2.90987,8750000.0
2008-11-28 03:10:00,2.90965,2.91189,2.90965,2.90975,9750000.0
2008-11-28 03:11:00,2.91128,2.91143,2.9072,2.90828,9750000.0
2008-11-28 03:12:00,2.91103,2.91202,2.90668,2.91078,8000000.0
2008-11-28 03:13:00,2.91252,2.91252,2.90867,2.90867,9750000.0
2008-11-28 03:14:00,2.91136,2.91136,2.90924,2.9108,13500000.0
2008-11-28 03:15:00,2.90992,2.91164,2.90804,2.90934,9630000.0
2008-11-28 03:16:00,2.91027,2.91077,2.90699,2.90817,10000000.0
2008-11-28 03:17:00,2.91028,2.91143,2.90717,2.90966,10000000.0
2008-11-28 03:18:00,2.91043,2.91092,2.90905,2.91036,5250000.0
2008-11-28 03:19:00,2.91106,2.91106,2.90853,2.90901,6250000.0
2008-11-28 03:20:00,2.911,2.911,2.9087,2.90987,5630000.0
2008-11-28 03:21:00,2.91009,2.91124,2.90754,2.90925,7000000.0
2008-11-28 03:22:00,2.91133,2.91137,2.90557,2.90557,7500000.0
2008-11-28 03:23:00,2.91136,2.91136,2.90602,2.9111,9000000.0
2008-11-28 03:24:00,2.90927,2.91182,2.90457,2.90839,12500000.0
2008-11-28 03:25:00,2.91111,2.91111,2.90665,2.91005,8880000.0
2008-11-28 03:26:00,2.91053,2.91149,2.90967,2.91117,6000000.0
2008-11-28 03:27:00,2.911,2.911,2.90547,2.9088,12750000.0
2008-11-28 03:28:00,2.90782,2.91031,2.90626,2.91027,9630000.0
2008-11-28 03:29:00,2.90784,2.90994,2.90784,2.90982,8250000.0
2008-11-28 03:30:00,2.90986,2.90986,2.90539,2.90978,14000000.0
2008-11-28 03:31:00,2.91053,2.91053,2.90615,2.91027,13250000.0
2008-11-28 03:32:00,2.91048,2.91049,2.90766,2.90948,18130000.0
2008-11-28 03:33:00,2.90718,2.91087,2.90718,2.90998,12500000.0
2008-11-28 03:34:00,2.90651,2.90957,2.90356,2.90872,7880000.0
2008-11-28 03:35:00,2.91097,2.91099,2.90814,2.91005,6000000.0
2008-11-28 03:36:00,2.90965,2.91094,2.90733,2.91068,7000000.0
2008-11-28 03:37:00,2.91081,2.911,2.90903,2.91036,12750000.0
2008-11-28 03:38:00,2.91032,2.91164,2.90626,2.90626,8000000.0
2008-11-28 03:39:00,2.91013,2.91039,2.90788,2.90812,14250000.0
2008-11-28 03:40:00,2.90655,2.91047,2.90584,2.91047,10250000.0
2008-11-28 03:41:00,2.90899,2.90982,2.9077,2.9077,6250000.0
2008-11-28 03:42:00,2.90617,2.91001,2.90617,2.91001,6500000.0
2008-11-28 03:43:00,2.91093,2.91184,2.90663,2.90867,11000000.0
2008-11-28 03:44:00,2.90873,2.90979,2.90585,2.90808,6000000.0
2008-11-28 03:45:00,2.90968,2.9101,2.90819,2.90896,6250000.0
2008-11-28 03:46:00,2.91003,2.91124,2.90774,2.90774,7000000.0
2008-11-28 03:47:00,2.91037,2.91056,2.90675,2.90675,7250000.0
2008-11-28 03:48:00,2.91076,2.91099,2.90731,2.90995,7750000.0
2008-11-28 03:49:00,2.91071,2.91148,2.91009,2.91094,8500000.0
2008-11-28 03:50:00,2.9078,2.91042,2.9078,2.90795,7500000.0
2008-11-28 03:51:00,2.90938,2.91129,2.9072,2.91121,10250000.0
2008-11-28 03:52:00,2.91008,2.91134,2.90686,2.90805,10500000.0
2008-11-28 03:53:00,2.91092,2.91202,2.90938,2.91043,9750000.0
2008-11-28 03:54:00,2.91238,2.91238,2.90704,2.91068,6880000.0
2008-11-28 03:55:00,2.91144,2.9126,2.90749,2.91108,11750000.0
2008-11-28 03:56:00,2.91098,2.91153,2.90812,2.91146,13000000.0
2008-11-28 03:57:00,2.90922,2.9121,2.90922,2.91145,7750000.0
2008-11-28 03:58:00,2.91041,2.91077,2.90764,2.90764,8750000.0
2008-11-28 03:59:00,2.9086,2.91146,2.9085,2.91089,7250000.0
2008-11-28 04:00:00,2.90913,2.91091,2.90913,2.91074,8250000.0
2008-11-28 04:01:00,2.90877,2.91069,2.90862,2.90942,11250000.0
2008-11-28 04:02:00,2.90819,2.91048,2.90813,2.90918,6880000.0
2008-11-28 04:03:00,2.90946,2.91074,2.9078,2.90887,6250000.0
2008-11-28 04:04:00,2.91088,2.91095,2.90708,2.90708,7750000.0
2008-11-28 04:05:00,2.90976,2.91044,2.90926,2.91044,8380000.0
2008-11-28 04:06:00,2.91029,2.91044,2.9093,2.91044,7500000.0
2008-11-28 04:07:00,2.91092,2.9111,2.90876,2.90876,9380000.0
2008-11-28 04:08:00,2.90926,2.91296,2.90728,2.90923,9500000.0
2008-11-28 04:09:00,2.91111,2.91111,2.90925,2.91019,6000000.0
2008-11-28 04:10:00,2.90609,2.91052,2.90609,2.91052,7250000.0
2008-11-28 04:11:00,2.90758,2.9101,2.90758,2.90938,11000000.0
2008-11-28 04:12:00,2.91066,2.91066,2.9078,2.90907,10000000.0
2008-11-28 04:13:00,2.90974,2.90974,2.90395,2.90461,16880000.0
2008-11-28 04:14:00,2.91027,2.91027,2.90807,2.90836,5500000.0
2008-11-28 04:15:00,2.90943,2.90945,2.90741,2.90775,9130000.0
2008-11-28 04:17:00,2.91005,2.91005,2.9087,2.90872,7500000.0
2008-11-28 04:18:00,2.90954,2.90954,2.90434,2.90753,11500000.0
2008-11-28 04:19:00,2.91177,2.9126,2.90844,2.90953,9000000.0
2008-11-28 04:20:00,2.90997,2.90997,2.90497,2.90877,5750000.0
2008-11-28 04:21:00,2.90818,2.90952,2.90761,2.9094,10500000.0
2008-11-28 04:22:00,2.90916,2.90958,2.90707,2.90878,9380000.0
2008-11-28 04:23:00,2.90913,2.90913,2.90458,2.90687,9250000.0
2008-11-28 04:24:00,2.90803,2.90954,2.90647,2.90647,8250000.0
2008-11-28 04:25:00,2.90728,2.90934,2.90507,2.90583,8750000.0
2008-11-28 04:26:00,2.90652,2.90799,2.9042,2.9042,7750000.0
2008-11-28 04:27:00,2.90732,2.90909,2.90682,2.90868,7750000.0
2008-11-28 04:28:00,2.90755,2.90959,2.90461,2.90634,9250000.0
2008-11-28 04:29:00,2.91015,2.91067,2.90947,2.91045,8250000.0
2008-11-28 04:30:00,2.90822,2.91121,2.90597,2.91121,7500000.0
2008-11-28 04:31:00,2.91108,2.91229,2.90809,2.90809,7500000.0
2008-11-28 04:32:00,2.9125,2.9125,2.91028,2.91137,5250000.0
2008-11-28 04:33:00,2.91181,2.91321,2.90537,2.91091,7000000.0
2008-11-28 04:34:00,2.91164,2.91361,2.90639,2.90888,12250000.0
2008-11-28 04:35:00,2.91273,2.91273,2.9068,2.91245,9250000.0
2008-11-28 04:36:00,2.91243,2.91364,2.91002,2.91002,8880000.0
2008-11-28 04:37:00,2.91308,2.91376,2.91076,2.91218,9000000.0
2008-11-28 04:38:00,2.91299,2.91357,2.91184,2.9128,5500000.0
2008-11-28 04:39:00,2.91447,2.91447,2.90948,2.91023,11250000.0
2008-11-28 04:40:00,2.91274,2.91362,2.90791,2.91125,8750000.0
2008-11-28 04:41:00,2.9116,2.91235,2.90767,2.91191,13500000.0
2008-11-28 04:42:00,2.91268,2.91384,2.90878,2.90878,8380000.0
2008-11-28 04:43:00,2.91287,2.91401,2.91042,2.91339,8250000.0
2008-11-28 04:44:00,2.91189,2.91273,2.91131,2.91131,9250000.0
2008-11-28 04:45:00,2.91126,2.91381,2.90933,2.91195,7000000.0
2008-11-28 04:46:00,2.91203,2.91435,2.91192,2.91271,8880000.0
2008-11-28 04:47:00,2.91126,2.91504,2.91039,2.91091,11130000.0
2008-11-28 04:48:00,2.91215,2.91375,2.90709,2.90709,5750000.0
2008-11-28 04:49:00,2.91237,2.91444,2.91097,2.91183,9130000.0
2008-11-28 04:50:00,2.91214,2.9132,2.91004,2.91155,7500000.0
2008-11-28 04:51:00,2.9115,2.91251,2.9082,2.9082,6500000.0
2008-11-28 04:52:00,2.91362,2.91366,2.90929,2.91275,5500000.0
2008-11-28 04:53:00,2.91418,2.9144,2.91094,2.91341,7000000.0
2008-11-28 04:54:00,2.91368,2.91432,2.91264,2.91413,10880000.0
2008-11-28 04:55:00,2.91392,2.91495,2.91158,2.91158,8250000.0
2008-11-28 04:56:00,2.91369,2.91369,2.91078,2.91368,5750000.0
2008-11-28 04:57:00,2.91321,2.91321,2.91058,2.91312,7000000.0
2008-11-28 04:58:00,2.91259,2.91384,2.90905,2.90905,7750000.0
2008-11-28 04:59:00,2.91504,2.91504,2.91087,2.91325,11500000.0
2008-11-28 05:00:00,2.9132,2.91429,2.90974,2.91085,9250000.0
2008-11-28 05:01:00,2.9111,2.91293,2.91023,2.91197,9000000.0
2008-11-28 05:02:00,2.91255,2.91403,2.91124,2.91403,8500000.0
2008-11-28 05:03:00,2.91173,2.912,2.91093,2.91093,4880000.0
2008-11-28 05:04:00,2.91311,2.91355,2.90906,2.91018,14250000.0
2008-11-28 05:05:00,2.91097,2.91348,2.908,2.91083,13130000.0
2008-11-28 05:06:00,2.91003,2.9126,2.90942,2.91247,12500000.0
2008-11-28 05:07:00,2.91039,2.91239,2.91039,2.91214,9000000.0
2008-11-28 05:08:00,2.90878,2.91207,2.90811,2.91074,9250000.0
2008-11-28 05:09:00,2.91254,2.91254,2.90678,2.91013,11250000.0
2008-11-28 05:10:00,2.91106,2.91258,2.91069,2.91075,5750000.0
2008-11-28 05:11:00,2.91346,2.91346,2.9109,2.9109,10250000.0
2008-11-28 05:12:00,2.91248,2.9134,2.90936,2.91324,13500000.0
2008-11-28 05:13:00,2.91336,2.91336,2.90879,2.90879,11000000.0
2008-11-28 05:14:00,2.90937,2.91357,2.9091,2.91141,5250000.0
2008-11-28 05:15:00,2.91285,2.91335,2.9099,2.91302,8130000.0
2008-11-28 05:16:00,2.91418,2.91435,2.90921,2.91247,11500000.0
2008-11-28 05:17:00,2.91296,2.91296,2.91119,2.91124,10500000.0
2008-11-28 05:18:00,2.91309,2.91309,2.90796,2.91257,14750000.0
2008-11-28 05:19:00,2.91227,2.9137,2.91073,2.91327,7750000.0
2008-11-28 05:20:00,2.91256,2.91332,2.90934,2.90934,10250000.0
2008-11-28 05:21:00,2.91108,2.91314,2.9083,2.9126,16630000.0
2008-11-28 05:22:00,2.91239,2.91344,2.9095,2.9095,9500000.0
2008-11-28 05:23:00,2.91261,2.91261,2.90797,2.91066,5750000.0
2008-11-28 05:24:00,2.91068,2.91285,2.90689,2.91039,6750000.0
2008-11-28 05:25:00,2.91023,2.91192,2.90824,2.90901,9500000.0
2008-11-28 05:26:00,2.91187,2.91187,2.90687,2.90889,14010000.0
2008-11-28 05:27:00,2.91196,2.91196,2.90815,2.90815,9630000.0
2008-11-28 05:28:00,2.91337,2.91337,2.91079,2.91079,5250000.0
2008-11-28 05:29:00,2.91168,2.91353,2.90985,2.91351,8250000.0
2008-11-28 05:30:00,2.91085,2.91236,2.90752,2.91091,7500000.0
2008-11-28 05:31:00,2.91155,2.91266,2.90916,2.91266,6750000.0
2008-11-28 05:32:00,2.91042,2.91162,2.90797,2.9114,12000000.0
2008-11-28 05:33:00,2.91186,2.91201,2.91001,2.91156,6630000.0
2008-11-28 05:34:00,2.91046,2.91189,2.90756,2.91189,6250000.0
2008-11-28 05:35:00,2.91097,2.91288,2.90773,2.91196,7500000.0
2008-11-28 05:36:00,2.91255,2.91255,2.91035,2.9119,7250000.0
2008-11-28 05:37:00,2.91176,2.91176,2.90956,2.91043,6000000.0
2008-11-28 05:38:00,2.9097,2.91215,2.9097,2.91033,12630000.0
2008-11-28 05:39:00,2.91166,2.91166,2.90482,2.91152,11000000.0
2008-11-28 05:40:00,2.91044,2.91256,2.91009,2.91191,5750000.0
2008-11-28 05:41:00,2.91139,2.91213,2.90874,2.9098,6500000.0
2008-11-28 05:42:00,2.91272,2.9129,2.90661,2.91241,6250000.0
2008-11-28 05:43:00,2.91169,2.91184,2.90779,2.91089,6260000.0
2008-11-28 05:44:00,2.9096,2.91443,2.9096,2.91169,8250000.0
2008-11-28 05:45:00,2.91258,2.9127,2.91003,2.91159,11750000.0
2008-11-28 05:46:00,2.91033,2.91264,2.91002,2.91225,7750000.0
2008-11-28 05:47:00,2.91267,2.91267,2.9106,2.9106,5750000.0
2008-11-28 05:48:00,2.90974,2.91243,2.90974,2.91243,10130000.0
2008-11-28 05:49:00,2.91103,2.91103,2.90907,2.91069,6250000.0
2008-11-28 05:50:00,2.91291,2.91377,2.90773,2.90947,5880000.0
2008-11-28 05:51:00,2.91263,2.91263,2.90965,2.91176,13250000.0
2008-11-28 05:52:00,2.91255,2.91255,2.90863,2.91128,9380000.0
2008-11-28 05:53:00,2.91202,2.91202,2.90672,2.9106,10000000.0
2008-11-28 05:54:00,2.91226,2.91282,2.91062,2.91137,6750000.0
2008-11-28 05:55:00,2.91291,2.91433,2.90988,2.91126,6750000.0
2008-11-28 05:56:00,2.91313,2.91313,2.90858,2.91103,9750000.0
2008-11-28 05:57:00,2.91297,2.91337,2.90948,2.90971,7130000.0
2008-11-28 05:58:00,2.91144,2.91274,2.91144,2.91264,7630000.0
2008-11-28 05:59:00,2.90845,2.91252,2.90845,2.91252,12750000.0
2008-11-28 06:00:00,2.90755,2.91249,2.90755,2.91188,8250000.0
2008-11-28 06:01:00,2.91104,2.91251,2.90911,2.91117,8250000.0
2008-11-28 06:02:00,2.91075,2.91256,2.90869,2.91135,10500000.0
2008-11-28 06:03:00,2.91112,2.91343,2.91112,2.91343,9000000.0
2008-11-28 06:04:00,2.91072,2.91087,2.90707,2.90725,10880000.0
2008-11-28 06:05:00,2.91256,2.91291,2.90971,2.91243,8250000.0
2008-11-28 06:06:00,2.90759,2.91242,2.90759,2.91124,13380000.0
2008-11-28 06:07:00,2.91279,2.91279,2.90844,2.91004,6250000.0
2008-11-28 06:08:00,2.9092,2.91297,2.9092,2.91287,11250000.0
2008-11-28 06:09:00,2.91287,2.91287,2.9075,2.91133,11000000.0
2008-11-28 06:10:00,2.91321,2.91321,2.91027,2.91305,6500000.0
2008-11-28 06:11:00,2.91266,2.91266,2.90952,2.91155,8000000.0
2008-11-28 06:12:00,2.91279,2.91313,2.90939,2.91015,11000000.0
2008-11-28 06:13:00,2.91093,2.91174,2.90904,2.90945,12250000.0
2008-11-28 06:14:00,2.90941,2.91076,2.90696,2.91002,9250000.0
2008-11-28 06:15:00,2.91111,2.91111,2.90604,2.90768,8880000.0
2008-11-28 06:16:00,2.91209,2.91209,2.90816,2.91015,14380000.0
2008-11-28 06:17:00,2.91187,2.91187,2.90822,2.91055,6750000.0
2008-11-28 06:18:00,2.91096,2.91096,2.90819,2.91047,6130000.0
2008-11-28 06:19:00,2.90923,2.91072,2.90918,2.91014,10000000.0
2008-11-28 06:20:00,2.91039,2.91126,2.90658,2.91089,12000000.0
2008-11-28 06:21:00,2.91019,2.91169,2.90671,2.90671,10750000.0
2008-11-28 06:22:00,2.90942,2.91113,2.90656,2.90969,11000000.0
2008-11-28 06:23:00,2.90805,2.91083,2.90803,2.91021,6380000.0
2008-11-28 06:24:00,2.90655,2.91146,2.90655,2.90994,12250000.0
2008-11-28 06:25:00,2.91217,2.91217,2.90805,2.91144,8000000.0
2008-11-28 06:26:00,2.91001,2.91151,2.90719,2.91108,9380000.0
2008-11-28 06:27:00,2.91145,2.91145,2.9081,2.91135,8500000.0
2008-11-28 06:28:00,2.91138,2.91138,2.90574,2.90921,7500000.0
2008-11-28 06:29:00,2.91262,2.91262,2.90872,2.91189,7250000.0
2008-11-28 06:31:00,2.9115,2.9115,2.90743,2.90818,8750000.0
2008-11-28 06:32:00,2.91061,2.91157,2.90726,2.91038,7260000.0
2008-11-28 06:33:00,2.9087,2.91113,2.90854,2.91113,7500000.0
2008-11-28 06:34:00,2.91069,2.91069,2.90681,2.90681,8500000.0
2008-11-28 06:35:00,2.90897,2.91122,2.9068,2.90963,11000000.0
2008-11-28 06:36:00,2.91124,2.91124,2.90746,2.91114,8130000.0
2008-11-28 06:37:00,2.91087,2.91103,2.9066,2.90931,13000000.0
2008-11-28 06:38:00,2.90776,2.91131,2.90709,2.90989,15880000.0
2008-11-28 06:39:00,2.91082,2.91104,2.90861,2.91092,9500000.0
2008-11-28 06:40:00,2.90943,2.91012,2.90764,2.9098,8250000.0
2008-11-28 06:41:00,2.90953,2.91118,2.90699,2.9094,8000000.0
2008-11-28 06:43:00,2.91119,2.91207,2.91007,2.91051,11750000.0
2008-11-28 06:44:00,2.90621,2.91187,2.90621,2.91056,5250000.0
2008-11-28 06:45:00,2.91132,2.91139,2.90776,2.90849,8750000.0
2008-11-28 06:46:00,2.91255,2.91255,2.90699,2.91017,7250000.0
2008-11-28 06:47:00,2.91072,2.91072,2.90397,2.91069,9500000.0
2008-11-28 06:48:00,2.91024,2.91117,2.9059,2.90597,8500000.0
2008-11-28 06:49:00,2.9114,2.91213,2.90803,2.91213,13000000.0
2008-11-28 06:51:00,2.91124,2.91124,2.90906,2.90953,10750000.0
2008-11-28 06:52:00,2.91099,2.91162,2.90951,2.91084,7500000.0
2008-11-28 06:53:00,2.90952,2.91079,2.9054,2.90981,8640000.0
2008-11-28 06:54:00,2.90899,2.91119,2.90512,2.90786,12500000.0
2008-11-28 06:55:00,2.91125,2.91211,2.90758,2.91137,13130000.0
2008-11-28 06:56:00,2.91125,2.91125,2.9058,2.90948,7500000.0
2008-11-28 06:57:00,2.90906,2.91141,2.90796,2.90972,14500000.0
2008-11-28 06:58:00,2.90793,2.91279,2.90737,2.90986,6380000.0
2008-11-28 06:59:00,2.90888,2.90888,2.90822,2.90876,7130000.0
2008-11-28 07:00:00,2.9097,2.91058,2.90852,2.91038,11630000.0
2008-11-28 07:01:00,2.91029,2.91029,2.90708,2.9086,6000000.0
2008-11-28 07:02:00,2.9099,2.91021,2.90485,2.90858,8750000.0
2008-11-28 07:03:00,2.91017,2.91043,2.90587,2.90875,6000000.0
2008-11-28 07:04:00,2.9104,2.91078,2.90704,2.90926,9880000.0
2008-11-28 07:05:00,2.9048,2.90982,2.90475,2.90735,14000000.0
2008-11-28 07:06:00,2.91094,2.91128,2.90752,2.90988,5500000.0
2008-11-28 07:08:00,2.90893,2.91035,2.9074,2.90903,6750000.0
2008-11-28 07:09:00,2.90908,2.91085,2.90841,2.90885,10500000.0
2008-11-28 07:10:00,2.91056,2.91056,2.90671,2.91025,14500000.0
2008-11-28 07:11:00,2.90869,2.91049,2.90722,2.90766,5630000.0
2008-11-28 07:12:00,2.90905,2.91136,2.90887,2.90968,6250000.0
2008-11-28 07:13:00,2.90722,2.91221,2.90722,2.90809,10000000.0
2008-11-28 07:14:00,2.91074,2.91154,2.91008,2.91142,5500000.0
2008-11-28 07:15:00,2.91073,2.91073,2.90527,2.90527,6000000.0
2008-11-28 07:16:00,2.90956,2.91068,2.90747,2.90821,7000000.0
2008-11-28 07:17:00,2.90924,2.90924,2.90439,2.906,6750000.0
2008-11-28 07:18:00,2.90999,2.91046,2.90892,2.90938,13250000.0
2008-11-28 07:19:00,2.90528,2.90894,2.90475,2.90475,6000000.0
2008-11-28 07:20:00,2.90725,2.90969,2.90697,2.90887,6380000.0
2008-11-28 07:21:00,2.90876,2.90905,2.90424,2.90798,11250000.0
2008-11-28 07:22:00,2.90845,2.90845,2.90355,2.90603,11130000.0
2008-11-28 07:23:00,2.90862,2.90946,2.90772,2.90946,12380000.0
2008-11-28 07:24:00,2.90862,2.90873,2.907,2.907,6250000.0
2008-11-28 07:25:00,2.9095,2.9095,2.90392,2.90666,14500000.0
2008-11-28 07:27:00,2.90562,2.90972,2.90528,2.90953,14000000.0
2008-11-28 07:28:00,2.90902,2.90925,2.90446,2.90446,13500000.0
2008-11-28 07:29:00,2.90784,2.90895,2.90687,2.90849,8500000.0
2008-11-28 07:31:00,2.9093,2.9093,2.90612,2.90842,20250000.0
2008-11-28 07:32:00,2.90834,2.9085,2.90422,2.90676,9250000.0
2008-11-28 07:33:00,2.90535,2.90784,2.90535,2.90758,6250000.0
2008-11-28 07:34:00,2.90257,2.90648,2.90257,2.90472,8000000.0
2008-11-28 07:35:00,2.90503,2.90749,2.90172,2.90652,8750000.0
2008-11-28 07:36:00,2.90386,2.90671,2.90386,2.90497,7250000.0
2008-11-28 07:37:00,2.90528,2.90695,2.90425,2.90425,8000000.0
2008-11-28 07:38:00,2.90639,2.90655,2.90216,2.90522,10880000.0
2008-11-28 07:39:00,2.9045,2.90719,2.9045,2.90628,7750000.0
2008-11-28 07:40:00,2.90758,2.90763,2.90394,2.90694,10250000.0
2008-11-28 07:41:00,2.90557,2.90651,2.90319,2.90651,9500000.0
2008-11-28 07:42:00,2.90296,2.90562,2.90226,2.90463,10250000.0
2008-11-28 07:43:00,2.90603,2.90633,2.90232,2.90486,8000000.0
2008-11-28 07:44:00,2.90489,2.9089,2.90444,2.90706,9750000.0
2008-11-28 07:45:00,2.90187,2.90706,2.90187,2.90702,9130000.0
2008-11-28 07:46:00,2.90241,2.90872,2.90142,2.90352,8750000.0
2008-11-28 07:47:00,2.906,2.90742,2.906,2.90601,11500000.0
2008-11-28 07:48:00,2.9077,2.90784,2.90275,2.90485,6750000.0
2008-11-28 07:49:00,2.90616,2.90837,2.90422,2.90582,7250000.0
2008-11-28 07:50:00,2.90833,2.90833,2.90339,2.9072,12750000.0
2008-11-28 07:51:00,2.9058,2.90592,2.90537,2.90539,7500000.0
2008-11-28 07:52:00,2.90709,2.90709,2.90337,2.90639,6880000.0
2008-11-28 07:53:00,2.90708,2.90708,2.90361,2.90695,10500000.0
2008-11-28 07:54:00,2.90735,2.9103,2.90304,2.90848,10000000.0
2008-11-28 07:55:00,2.90555,2.90711,2.90449,2.90449,8130000.0
2008-11-28 07:56:00,2.90711,2.90757,2.90441,2.90757,12000000.0
2008-11-28 07:57:00,2.90731,2.90731,2.90246,2.90706,6250000.0
2008-11-28 07:58:00,2.90749,2.90863,2.90548,2.90562,12000000.0
2008-11-28 07:59:00,2.90599,2.90785,2.90472,2.90556,11000000.0
2008-11-28 08:00:00,2.90847,2.91196,2.90471,2.90733,7500000.0
2008-11-28 08:01:00,2.9046,2.90737,2.90404,2.90587,13500000.0
2008-11-28 08:02:00,2.90683,2.90759,2.90337,2.90524,10630000.0
2008-11-28 08:03:00,2.90583,2.90802,2.90497,2.9073,10750000.0
2008-11-28 08:04:00,2.90464,2.90795,2.90425,2.90541,8500000.0
2008-11-28 08:05:00,2.90616,2.9074,2.90469,2.90583,15500000.0
2008-11-28 08:06:00,2.90597,2.90698,2.9036,2.90547,11750000.0
2008-11-28 08:07:00,2.90412,2.90587,2.90412,2.90488,6000000.0
2008-11-28 08:08:00,2.90497,2.90667,2.90432,2.9062,5750000.0
2008-11-28 08:09:00,2.90217,2.90704,2.90217,2.90655,6750000.0
2008-11-28 08:10:00,2.90187,2.90784,2.90187,2.90389,9000000.0
2008-11-28 08:11:00,2.9059,2.90659,2.90024,2.9045,10750000.0
2008-11-28 08:12:00,2.905,2.90692,2.90385,2.90428,8500000.0
2008-11-28 08:13:00,2.90527,2.90719,2.90341,2.90449,12630000.0
2008-11-28 08:14:00,2.90522,2.90676,2.90096,2.90676,8750000.0
2008-11-28 08:15:00,2.90578,2.90654,2.90347,2.90654,8380000.0
2008-11-28 08:16:00,2.90675,2.90776,2.90419,2.90776,9750000.0
2008-11-28 08:17:00,2.90652,2.90783,2.90321,2.90579,12750000.0
2008-11-28 08:18:00,2.90422,2.90786,2.90063,2.90063,9500000.0
2008-11-28 08:19:00,2.90875,2.90875,2.90544,2.9078,9000000.0
2008-11-28 08:20:00,2.90718,2.90863,2.9033,2.9033,9250000.0
2008-11-28 08:21:00,2.90662,2.90697,2.90486,2.90697,7750000.0
2008-11-28 08:22:00,2.90672,2.90672,2.90146,2.90421,10250000.0
2008-11-28 08:23:00,2.90706,2.90706,2.90255,2.90526,13750000.0
2008-11-28 08:24:00,2.90599,2.90767,2.90599,2.90767,5250000.0
2008-11-28 08:25:00,2.90574,2.90914,2.90438,2.90758,10500000.0
2008-11-28 08:26:00,2.90857,2.90857,2.90453,2.90759,14630000.0
2008-11-28 08:27:00,2.9073,2.9079,2.90369,2.90768,6250000.0
2008-11-28 08:28:00,2.90723,2.90806,2.9029,2.90736,6630000.0
2008-11-28 08:29:00,2.90503,2.90792,2.90387,2.90738,6750000.0
2008-11-28 08:30:00,2.90729,2.90774,2.90402,2.90631,9380000.0
2008-11-28 08:31:00,2.90776,2.90776,2.90496,2.90732,8140000.0
2008-11-28 08:32:00,2.90613,2.9074,2.90183,2.90623,7500000.0
2008-11-28 08:33:00,2.90613,2.90648,2.90194,2.90194,9500000.0
2008-11-28 08:34:00,2.90571,2.90599,2.90038,2.90038,5250000.0
2008-11-28 08:35:00,2.90444,2.90517,2.90068,2.90269,15380000.0
2008-11-28 08:36:00,2.90435,2.90535,2.90385,2.90466,6500000.0
2008-11-28 08:37:00,2.90559,2.90559,2.90361,2.90515,8880000.0
2008-11-28 08:38:00,2.90664,2.90844,2.90451,2.90731,6500000.0
2008-11-28 08:39:00,2.9079,2.90911,2.90592,2.90592,5500000.0
2008-11-28 08:40:00,2.90576,2.90858,2.90552,2.90736,10000000.0
2008-11-28 08:41:00,2.90315,2.90779,2.90315,2.90767,7500000.0
2008-11-28 08:42:00,2.90853,2.90853,2.90412,2.90784,10380000.0
2008-11-28 08:43:00,2.9086,2.9086,2.90359,2.90809,7500000.0
2008-11-28 08:44:00,2.90783,2.90908,2.90356,2.90529,6000000.0
2008-11-28 08:45:00,2.90552,2.90801,2.90261,2.90801,8250000.0
2008-11-28 08:46:00,2.90791,2.90809,2.9009,2.90727,13250000.0
2008-11-28 08:47:00,2.90855,2.90855,2.90356,2.90402,9000000.0
2008-11-28 08:48:00,2.90365,2.90774,2.90166,2.9062,8250000.0
2008-11-28 08:49:00,2.90689,2.90771,2.90349,2.90651,12750000.0
2008-11-28 08:50:00,2.90611,2.90633,2.90317,2.90487,7750000.0
2008-11-28 08:51:00,2.90552,2.90589,2.90125,2.9035,10500000.0
2008-11-28 08:52:00,2.90289,2.90641,2.90289,2.90576,5750000.0
2008-11-28 08:53:00,2.90428,2.90799,2.90302,2.90422,19250000.0
2008-11-28 08:54:00,2.9055,2.90644,2.90482,2.90644,6500000.0
2008-11-28 08:55:00,2.90507,2.90859,2.9049,2.90675,10260000.0
2008-11-28 08:56:00,2.90694,2.90694,2.90396,2.90617,6500000.0
2008-11-28 08:57:00,2.90575,2.90575,2.90175,2.90384,6750000.0
2008-11-28 08:58:00,2.90219,2.90462,2.89942,2.90356,11500000.0
2008-11-28 08:59:00,2.90349,2.90472,2.90101,2.90142,10250000.0
2008-11-28 09:00:00,2.90278,2.903,2.89903,2.90249,6000000.0
2008-11-28 09:01:00,2.90055,2.90269,2.89842,2.90269,8000000.0
2008-11-28 09:02:00,2.90216,2.9037,2.89972,2.89972,8750000.0
2008-11-28 09:03:00,2.90167,2.90345,2.9001,2.90139,12380000.0
2008-11-28 09:04:00,2.89759,2.90454,2.89759,2.90454,5750000.0
2008-11-28 09:05:00,2.90278,2.90503,2.90278,2.90503,10750000.0
2008-11-28 09:06:00,2.90406,2.90464,2.90142,2.90451,8000000.0
2008-11-28 09:07:00,2.90613,2.90613,2.90287,2.90526,12750000.0
2008-11-28 09:08:00,2.90335,2.90504,2.89899,2.89899,11250000.0
2008-11-28 09:09:00,2.90194,2.90336,2.90039,2.90215,5750000.0
2008-11-28 09:10:00,2.90038,2.90169,2.89624,2.90074,8000000.0
2008-11-28 09:11:00,2.90152,2.90171,2.89563,2.90087,12500000.0
2008-11-28 09:12:00,2.89975,2.90013,2.89781,2.8979,5500000.0
2008-11-28 09:13:00,2.89858,2.89935,2.89444,2.89935,9250000.0
2008-11-28 09:14:00,2.89776,2.89794,2.89194,2.89731,6750000.0
2008-11-28 09:15:00,2.89811,2.89844,2.8934,2.89729,10750000.0
2008-11-28 09:16:00,2.89746,2.89879,2.89468,2.89683,8500000.0
2008-11-28 09:17:00,2.8985,2.89904,2.89308,2.89715,11880000.0
2008-11-28 09:18:00,2.89874,2.89874,2.89436,2.89656,7880000.0
2008-11-28 09:19:00,2.89715,2.89875,2.89258,2.89706,7750000.0
2008-11-28 09:20:00,2.89818,2.89893,2.89462,2.89737,14500000.0
2008-11-28 09:21:00,2.89547,2.89729,2.89407,2.8966,11130000.0
2008-11-28 09:22:00,2.89592,2.89597,2.89238,2.89507,10500000.0
2008-11-28 09:23:00,2.89726,2.89786,2.89492,2.89773,5130000.0
2008-11-28 09:24:00,2.89768,2.89901,2.89415,2.89875,10750000.0
2008-11-28 09:25:00,2.89883,2.89883,2.89654,2.89731,8130000.0
2008-11-28 09:26:00,2.89376,2.8975,2.89353,2.89621,12000000.0
2008-11-28 09:27:00,2.89471,2.89873,2.89471,2.89832,7250000.0
2008-11-28 09:28:00,2.89912,2.89912,2.89618,2.89618,9750000.0
2008-11-28 09:29:00,2.89799,2.89818,2.89396,2.89818,17750000.0
2008-11-28 09:30:00,2.89623,2.89957,2.89489,2.89712,7750000.0
2008-11-28 09:31:00,2.89899,2.89899,2.89568,2.89807,12000000.0
2008-11-28 09:32:00,2.89773,2.89975,2.89682,2.89975,8750000.0
2008-11-28 09:33:00,2.90003,2.90011,2.89595,2.89953,6250000.0
2008-11-28 09:34:00,2.8992,2.89936,2.89865,2.89926,8000000.0
2008-11-28 09:35:00,2.89927,2.9001,2.89715,2.8974,5500000.0
2008-11-28 09:36:00,2.89561,2.90053,2.89561,2.89884,8000000.0
2008-11-28 09:37:00,2.89874,2.90033,2.89733,2.89979,9250000.0
2008-11-28 09:38:00,2.89976,2.90024,2.89647,2.8998,10000000.0
2008-11-28 09:39:00,2.90093,2.9042,2.90009,2.90364,11000000.0
2008-11-28 09:40:00,2.90204,2.90228,2.89912,2.90212,14250000.0
2008-11-28 09:41:00,2.90173,2.90251,2.8987,2.90131,7880000.0
2008-11-28 09:42:00,2.9015,2.90214,2.89734,2.90143,9500000.0
2008-11-28 09:43:00,2.90286,2.90286,2.89878,2.90246,6500000.0
2008-11-28 09:44:00,2.9025,2.90282,2.90063,2.90282,8000000.0
2008-11-28 09:45:00,2.90214,2.90223,2.89565,2.90223,12750000.0
2008-11-28 09:46:00,2.90067,2.90336,2.90038,2.90336,6630000.0
2008-11-28 09:47:00,2.90197,2.90232,2.90001,2.90033,8250000.0
2008-11-28 09:48:00,2.90223,2.90223,2.90028,2.90128,14630000.0
2008-11-28 09:49:00,2.90131,2.9015,2.89939,2.89939,8000000.0
2008-11-28 09:50:00,2.90066,2.90194,2.89791,2.90194,7000000.0
2008-11-28 09:51:00,2.90019,2.90171,2.89919,2.89963,6750000.0
2008-11-28 09:52:00,2.90044,2.90163,2.89858,2.90163,9500000.0
2008-11-28 09:53:00,2.9014,2.90255,2.89984,2.90197,6750000.0
2008-11-28 09:54:00,2.9005,2.90193,2.89908,2.89986,7630000.0
2008-11-28 09:55:00,2.90164,2.90266,2.89774,2.89952,10380000.0
2008-11-28 09:56:00,2.8975,2.90073,2.89671,2.90001,9500000.0
2008-11-28 09:57:00,2.89958,2.90039,2.8969,2.89846,12380000.0
2008-11-28 09:58:00,2.89927,2.89934,2.89359,2.89866,7250000.0
2008-11-28 09:59:00,2.89757,2.90017,2.89638,2.89913,8500000.0
2008-11-28 10:00:00,2.89844,2.90012,2.89675,2.89698,9000000.0
2008-11-28 10:01:00,2.89947,2.89983,2.89688,2.89688,9630000.0
2008-11-28 10:02:00,2.89791,2.89842,2.89235,2.89681,12500000.0
2008-11-28 10:03:00,2.89566,2.89709,2.89083,2.89433,13000000.0
2008-11-28 10:04:00,2.89642,2.8986,2.89367,2.8975,10250000.0
2008-11-28 10:05:00,2.90025,2.90025,2.89227,2.89881,9750000.0
2008-11-28 10:06:00,2.90147,2.9024,2.89982,2.90023,7750000.0
2008-11-28 10:07:00,2.90059,2.90182,2.89704,2.90105,15250000.0
2008-11-28 10:08:00,2.90217,2.90217,2.8974,2.90167,10500000.0
2008-11-28 10:09:00,2.89687,2.90256,2.89687,2.90007,12000000.0
2008-11-28 10:10:00,2.90092,2.90181,2.89891,2.89984,7250000.0
2008-11-28 10:11:00,2.90365,2.90859,2.90062,2.90062,7250000.0
2008-11-28 10:12:00,2.90393,2.90446,2.90259,2.90298,7500000.0
2008-11-28 10:13:00,2.90069,2.90178,2.89781,2.89884,6630000.0
2008-11-28 10:14:00,2.90148,2.90211,2.89812,2.90211,9880000.0
2008-11-28 10:15:00,2.89938,2.90357,2.89872,2.90305,9000000.0
2008-11-28 10:16:00,2.90347,2.90348,2.90235,2.90239,9750000.0
2008-11-28 10:17:00,2.90228,2.90241,2.89731,2.90225,7630000.0
2008-11-28 10:18:00,2.90035,2.90237,2.8993,2.89977,6000000.0
2008-11-28 10:19:00,2.90258,2.90334,2.89829,2.90181,5250000.0
2008-11-28 10:20:00,2.90087,2.90164,2.89795,2.899,9880000.0
2008-11-28 10:21:00,2.90162,2.90162,2.89824,2.9009,10500000.0
2008-11-28 10:22:00,2.90055,2.90145,2.90006,2.90145,6000000.0
2008-11-28 10:23:00,2.90098,2.90278,2.90034,2.90278,8750000.0
2008-11-28 10:24:00,2.90232,2.90358,2.89954,2.90131,9750000.0
2008-11-28 10:25:00,2.90278,2.90358,2.90113,2.90317,8250000.0
2008-11-28 10:26:00,2.90401,2.9047,2.90169,2.90363,5750000.0
2008-11-28 10:27:00,2.90201,2.90242,2.89672,2.90126,8000000.0
2008-11-28 10:28:00,2.8982,2.90222,2.8982,2.90147,11630000.0
2008-11-28 10:29:00,2.90145,2.9025,2.90143,2.90213,9000000.0
2008-11-28 10:30:00,2.89975,2.90293,2.89613,2.89808,15250000.0
2008-11-28 10:31:00,2.9024,2.90325,2.89927,2.89982,9760000.0
2008-11-28 10:32:00,2.90291,2.90407,2.90147,2.90326,7130000.0
2008-11-28 10:33:00,2.90489,2.90489,2.89838,2.90221,14750000.0
2008-11-28 10:34:00,2.90236,2.90324,2.89887,2.90264,7750000.0
2008-11-28 10:35:00,2.90199,2.90288,2.89915,2.89915,13380000.0
2008-11-28 10:36:00,2.90164,2.90237,2.89765,2.90009,11130000.0
2008-11-28 10:37:00,2.90041,2.9024,2.89704,2.89714,13000000.0
2008-11-28 10:38:00,2.89671,2.89879,2.89455,2.89751,8000000.0
2008-11-28 10:39:00,2.8997,2.90037,2.89689,2.89689,5750000.0
2008-11-28 10:40:00,2.89911,2.90086,2.89618,2.89629,9250000.0
2008-11-28 10:41:00,2.89859,2.9011,2.89579,2.89579,5750000.0
2008-11-28 10:42:00,2.89958,2.90081,2.89915,2.89958,9130000.0
2008-11-28 10:43:00,2.9006,2.9006,2.89603,2.89758,10630000.0
2008-11-28 10:44:00,2.89958,2.89958,2.89309,2.89747,7760000.0
2008-11-28 10:45:00,2.89935,2.9003,2.8955,2.90013,11750000.0
2008-11-28 10:46:00,2.89864,2.9006,2.89514,2.9006,9000000.0
2008-11-28 10:47:00,2.89908,2.9019,2.89761,2.90041,8880000.0
2008-11-28 10:48:00,2.90094,2.90195,2.90035,2.90131,5500000.0
2008-11-28 10:49:00,2.90035,2.90174,2.89625,2.90043,12000000.0
2008-11-28 10:50:00,2.89907,2.90116,2.89778,2.89945,8750000.0
2008-11-28 10:51:00,2.89992,2.90248,2.89884,2.90248,8500000.0
2008-11-28 10:52:00,2.90262,2.90331,2.90127,2.90211,9880000.0
2008-11-28 10:53:00,2.90324,2.90354,2.9021,2.90286,7000000.0
2008-11-28 10:54:00,2.90362,2.90507,2.90033,2.90323,8630000.0
2008-11-28 10:55:00,2.90303,2.90491,2.90293,2.90395,10380000.0
2008-11-28 10:56:00,2.90478,2.90514,2.90071,2.90185,8500000.0
2008-11-28 10:57:00,2.90266,2.90369,2.90046,2.90369,7000000.0
2008-11-28 10:58:00,2.90295,2.90326,2.90097,2.90307,11000000.0
2008-11-28 10:59:00,2.90397,2.90397,2.90102,2.90202,6500000.0
2008-11-28 11:00:00,2.90156,2.90211,2.90027,2.90112,10000000.0
2008-11-28 11:01:00,2.90144,2.90316,2.8987,2.90058,8500000.0
2008-11-28 11:02:00,2.90312,2.90351,2.90043,2.90351,9250000.0
2008-11-28 11:03:00,2.90262,2.90316,2.89857,2.90222,10880000.0
2008-11-28 11:04:00,2.90079,2.9039,2.89961,2.9039,6250000.0
2008-11-28 11:05:00,2.90437,2.90534,2.90017,2.90202,9630000.0
2008-11-28 11:06:00,2.90608,2.90938,2.90413,2.90649,14000000.0
2008-11-28 11:07:00,2.9072,2.90741,2.90491,2.90606,7880000.0
2008-11-28 11:08:00,2.9067,2.90715,2.90376,2.90459,7500000.0
2008-11-28 11:09:00,2.90522,2.90641,2.90399,2.90558,6380000.0
2008-11-28 11:10:00,2.90741,2.90776,2.90471,2.90661,11630000.0
2008-11-28 11:11:00,2.90589,2.90701,2.90431,2.90667,5750000.0
2008-11-28 11:12:00,2.90541,2.90628,2.90332,2.90561,10880000.0
2008-11-28 11:13:00,2.90593,2.90654,2.90223,2.90576,11500000.0
2008-11-28 11:14:00,2.90701,2.9078,2.9036,2.9042,10130000.0
2008-11-28 11:15:00,2.90726,2.90853,2.90488,2.90836,9380000.0
2008-11-28 11:16:00,2.90739,2.91,2.90549,2.90966,10500000.0
2008-11-28 11:17:00,2.90787,2.91118,2.90716,2.91065,8750000.0
2008-11-28 11:18:00,2.90877,2.91233,2.90799,2.91098,6750000.0
2008-11-28 11:19:00,2.91231,2.91231,2.90789,2.9093,6630000.0
2008-11-28 11:20:00,2.90837,2.91011,2.90402,2.90889,9500000.0
2008-11-28 11:21:00,2.91163,2.91375,2.90707,2.9114,11250000.0
2008-11-28 11:22:00,2.91006,2.91178,2.90862,2.91178,5750000.0
2008-11-28 11:23:00,2.91083,2.91255,2.90627,2.91051,12130000.0
2008-11-28 11:24:00,2.91135,2.91171,2.90624,2.90997,15500000.0
2008-11-28 11:25:00,2.91012,2.91074,2.90386,2.9077,13000000.0
2008-11-28 11:26:00,2.90994,2.91086,2.90745,2.91046,10250000.0
2008-11-28 11:27:00,2.90988,2.91056,2.90699,2.90962,7500000.0
2008-11-28 11:28:00,2.91133,2.91195,2.90709,2.91125,8000000.0
2008-11-28 11:29:00,2.91309,2.91341,2.90936,2.91307,7630000.0
2008-11-28 11:30:00,2.91438,2.91438,2.91081,2.91159,6500000.0
2008-11-28 11:31:00,2.91216,2.91216,2.90917,2.91113,8880000.0
2008-11-28 11:32:00,2.9105,2.91328,2.90887,2.91199,12130000.0
2008-11-28 11:33:00,2.91129,2.91373,2.91017,2.91083,13750000.0
2008-11-28 11:34:00,2.9119,2.91557,2.9119,2.91557,8000000.0
2008-11-28 11:35:00,2.91075,2.91456,2.91075,2.91433,9750000.0
2008-11-28 11:36:00,2.91538,2.9156,2.91031,2.91418,7250000.0
2008-11-28 11:37:00,2.91507,2.91512,2.91231,2.91293,7750000.0
2008-11-28 11:38:00,2.91292,2.91476,2.91193,2.91193,5750000.0
2008-11-28 11:39:00,2.91461,2.91547,2.9111,2.91291,13260000.0
2008-11-28 11:40:00,2.91051,2.91379,2.90936,2.91298,7000000.0
2008-11-28 11:41:00,2.91279,2.91369,2.90646,2.91349,5500000.0
2008-11-28 11:42:00,2.91279,2.91426,2.91053,2.91285,12250000.0
2008-11-28 11:43:00,2.91235,2.91266,2.90873,2.91097,6750000.0
2008-11-28 11:44:00,2.91306,2.91313,2.90931,2.91052,10750000.0
2008-11-28 11:45:00,2.91332,2.91579,2.91241,2.91501,11500000.0
2008-11-28 11:46:00,2.91549,2.91621,2.91301,2.91395,10000000.0
2008-11-28 11:47:00,2.91501,2.9155,2.91284,2.91423,8380000.0
2008-11-28 11:48:00,2.91227,2.91568,2.91219,2.91568,5500000.0
2008-11-28 11:49:00,2.91508,2.91536,2.90981,2.91536,13250000.0
2008-11-28 11:50:00,2.9153,2.91666,2.91282,2.91422,6250000.0
2008-11-28 11:51:00,2.91386,2.91613,2.91217,2.91425,9750000.0
2008-11-28 11:52:00,2.91655,2.91655,2.91312,2.91416,13750000.0
2008-11-28 11:53:00,2.91547,2.91547,2.91075,2.91415,9130000.0
2008-11-28 11:54:00,2.91314,2.91503,2.91275,2.91503,6750000.0
2008-11-28 11:55:00,2.91547,2.91571,2.91127,2.91477,10750000.0
2008-11-28 11:56:00,2.91539,2.91562,2.91082,2.91426,9500000.0
2008-11-28 11:57:00,2.91419,2.91555,2.91107,2.91471,13500000.0
2008-11-28 11:58:00,2.91499,2.91546,2.91017,2.91263,8880000.0
2008-11-28 11:59:00,2.9151,2.91553,2.91269,2.9144,8380000.0
2008-11-28 12:00:00,2.9157,2.91642,2.91234,2.91341,10500000.0
2008-11-28 12:01:00,2.91568,2.91568,2.91214,2.91484,7010000.0
2008-11-28 12:02:00,2.91471,2.91587,2.91368,2.91525,11500000.0
2008-11-28 12:03:00,2.91574,2.91594,2.91116,2.91221,8500000.0
2008-11-28 12:04:00,2.91348,2.91648,2.91193,2.9156,8250000.0
2008-11-28 12:05:00,2.91412,2.91517,2.91004,2.91311,8750000.0
2008-11-28 12:06:00,2.91458,2.91514,2.90982,2.9103,10880000.0
2008-11-28 12:07:00,2.91441,2.91479,2.91245,2.9143,6250000.0
2008-11-28 12:08:00,2.91372,2.91491,2.91145,2.91376,7250000.0
2008-11-28 12:09:00,2.91524,2.91524,2.91185,2.91454,10250000.0
2008-11-28 12:10:00,2.91438,2.91459,2.90827,2.91459,10750000.0
2008-11-28 12:11:00,2.9147,2.9147,2.91056,2.91222,6250000.0
2008-11-28 12:12:00,2.91515,2.91515,2.91132,2.91402,7000000.0
2008-11-28 12:13:00,2.91021,2.91435,2.90915,2.91435,7000000.0
2008-11-28 12:14:00,2.91327,2.91481,2.90939,2.91479,7750000.0
2008-11-28 12:15:00,2.91352,2.91564,2.91132,2.91536,11250000.0
2008-11-28 12:16:00,2.91282,2.91645,2.9119,2.91393,13750000.0
2008-11-28 12:17:00,2.91533,2.91604,2.91069,2.91496,11880000.0
2008-11-28 12:18:00,2.91581,2.91599,2.91048,2.91517,8750000.0
2008-11-28 12:19:00,2.91611,2.91685,2.91423,2.91423,8500000.0
2008-11-28 12:20:00,2.91346,2.91611,2.91109,2.91482,10750000.0
2008-11-28 12:21:00,2.91275,2.91519,2.90945,2.91358,13000000.0
2008-11-28 12:22:00,2.91415,2.91512,2.91132,2.91505,8630000.0
2008-11-28 12:23:00,2.91634,2.91638,2.91262,2.91638,7500000.0
2008-11-28 12:24:00,2.91523,2.91813,2.91337,2.91475,13750000.0
2008-11-28 12:25:00,2.9181,2.92033,2.91576,2.91944,9130000.0
2008-11-28 12:26:00,2.92071,2.9237,2.91833,2.91907,16750000.0
2008-11-28 12:27:00,2.92198,2.92355,2.92111,2.92355,8500000.0
2008-11-28 12:28:00,2.92212,2.92358,2.9189,2.92145,10500000.0
2008-11-28 12:29:00,2.92309,2.92316,2.91866,2.91866,10750000.0
2008-11-28 12:30:00,2.92073,2.92298,2.9197,2.91974,7500000.0
2008-11-28 12:31:00,2.92157,2.92185,2.91939,2.92184,8750000.0
2008-11-28 12:32:00,2.92187,2.92311,2.91819,2.92053,7000000.0
2008-11-28 12:33:00,2.92029,2.9227,2.91814,2.92076,6000000.0
2008-11-28 12:34:00,2.92014,2.92348,2.91835,2.92106,12750000.0
2008-11-28 12:35:00,2.92156,2.92162,2.91585,2.91847,9750000.0
2008-11-28 12:36:00,2.92073,2.92108,2.91502,2.91931,9000000.0
2008-11-28 12:37:00,2.91985,2.92118,2.91572,2.91628,12250000.0
2008-11-28 12:38:00,2.91953,2.91979,2.91607,2.91607,6000000.0
2008-11-28 12:39:00,2.92046,2.92046,2.91797,2.91797,7000000.0
2008-11-28 12:40:00,2.91627,2.91963,2.91627,2.91727,8250000.0
2008-11-28 12:41:00,2.91773,2.91923,2.91516,2.91577,10250000.0
2008-11-28 12:42:00,2.91762,2.91893,2.91762,2.91782,6250000.0
2008-11-28 12:43:00,2.91769,2.91867,2.91672,2.91751,12000000.0
2008-11-28 12:44:00,2.91763,2.91763,2.90962,2.91264,9000000.0
2008-11-28 12:45:00,2.91565,2.91591,2.91127,2.91488,13250000.0
2008-11-28 12:46:00,2.91315,2.91519,2.91315,2.915,6130000.0
2008-11-28 12:47:00,2.91587,2.91598,2.91392,2.91559,8000000.0
2008-11-28 12:48:00,2.91569,2.91688,2.91239,2.91452,9000000.0
2008-11-28 12:49:00,2.91648,2.91703,2.912,2.91703,8000000.0
2008-11-28 12:50:00,2.9163,2.91734,2.91464,2.91613,11380000.0
2008-11-28 12:51:00,2.91621,2.91674,2.91079,2.91455,7750000.0
2008-11-28 12:52:00,2.91509,2.91558,2.91103,2.9118,11880000.0
2008-11-28 12:53:00,2.91385,2.91637,2.91336,2.9153,11000000.0
2008-11-28 12:54:00,2.91606,2.91681,2.91388,2.91622,13000000.0
2008-11-28 12:55:00,2.91368,2.91709,2.91309,2.91586,9000000.0
2008-11-28 12:56:00,2.91233,2.91889,2.91174,2.91871,13250000.0
2008-11-28 12:57:00,2.91718,2.9189,2.91395,2.9181,11380000.0
2008-11-28 12:58:00,2.91412,2.91804,2.91412,2.91703,5500000.0
2008-11-28 12:59:00,2.91592,2.9162,2.91238,2.91312,9500000.0
2008-11-28 13:00:00,2.9158,2.91687,2.91147,2.91479,8000000.0
2008-11-28 13:01:00,2.9163,2.91836,2.9144,2.91525,10500000.0
2008-11-28 13:02:00,2.91657,2.91657,2.9124,2.91551,8500000.0
2008-11-28 13:03:00,2.90983,2.91742,2.90983,2.91693,12000000.0
2008-11-28 13:04:00,2.91682,2.91737,2.91457,2.91695,11250000.0
2008-11-28 13:05:00,2.91221,2.9174,2.91221,2.91682,8750000.0
2008-11-28 13:06:00,2.91377,2.91826,2.91377,2.91633,6000000.0
2008-11-28 13:07:00,2.91372,2.92051,2.91372,2.9189,10750000.0
2008-11-28 13:08:00,2.92149,2.92149,2.91881,2.91881,5250000.0
2008-11-28 13:09:00,2.91736,2.92135,2.91449,2.92022,6130000.0
2008-11-28 13:10:00,2.91999,2.92177,2.91824,2.92161,10500000.0
2008-11-28 13:11:00,2.91873,2.92028,2.9155,2.91953,10750000.0
2008-11-28 13:12:00,2.92049,2.92049,2.91659,2.91969,8250000.0
2008-11-28 13:13:00,2.91769,2.92058,2.91686,2.91985,8000000.0
2008-11-28 13:14:00,2.91677,2.92268,2.91498,2.92268,5500000.0
2008-11-28 13:15:00,2.9194,2.9232,2.9194,2.92083,6750000.0
2008-11-28 13:16:00,2.92101,2.92451,2.91941,2.92419,9250000.0
2008-11-28 13:17:00,2.92268,2.92542,2.92187,2.92495,10000000.0
2008-11-28 13:18:00,2.92216,2.92424,2.92114,2.92292,9010000.0
2008-11-28 13:19:00,2.922,2.92273,2.9202,2.92238,9500000.0
2008-11-28 13:20:00,2.91965,2.92431,2.91965,2.92199,8500000.0
2008-11-28 13:21:00,2.92368,2.92556,2.92017,2.92345,7500000.0
2008-11-28 13:22:00,2.9222,2.92238,2.91756,2.92029,12750000.0
2008-11-28 13:23:00,2.92218,2.92303,2.91901,2.92183,8880000.0
2008-11-28 13:24:00,2.92296,2.92397,2.91888,2.92225,12250000.0
2008-11-28 13:25:00,2.92256,2.92279,2.9164,2.92109,12500000.0
2008-11-28 13:26:00,2.91846,2.92146,2.91846,2.92037,11750000.0
2008-11-28 13:27:00,2.92051,2.92051,2.915,2.91887,10500000.0
2008-11-28 13:28:00,2.91689,2.92091,2.91689,2.91848,8250000.0
2008-11-28 13:29:00,2.92056,2.92195,2.91875,2.91875,11630000.0
2008-11-28 13:30:00,2.91712,2.92352,2.91712,2.92352,10000000.0
2008-11-28 13:31:00,2.9214,2.92374,2.91999,2.92372,6250000.0
2008-11-28 13:32:00,2.92459,2.92495,2.92337,2.92495,6630000.0
2008-11-28 13:33:00,2.92494,2.92563,2.91784,2.92489,12630000.0
2008-11-28 13:34:00,2.92927,2.93402,2.92576,2.92714,12000000.0
2008-11-28 13:35:00,2.92667,2.92689,2.9233,2.92567,15500000.0
2008-11-28 13:36:00,2.92537,2.92761,2.92497,2.92693,7500000.0
2008-11-28 13:37:00,2.92462,2.92671,2.92178,2.92178,7500000.0
2008-11-28 13:38:00,2.9257,2.92701,2.92291,2.92701,11000000.0
2008-11-28 13:39:00,2.92656,2.92681,2.91982,2.92644,6630000.0
2008-11-28 13:40:00,2.928,2.928,2.92273,2.92571,13380000.0
2008-11-28 13:41:00,2.92824,2.9295,2.92387,2.9295,8500000.0
2008-11-28 13:42:00,2.929,2.92943,2.92604,2.92894,12250000.0
2008-11-28 13:43:00,2.93035,2.93133,2.9282,2.93133,13250000.0
2008-11-28 13:44:00,2.93125,2.93271,2.92648,2.92804,9250000.0
2008-11-28 13:45:00,2.92979,2.93112,2.92719,2.92933,6250000.0
2008-11-28 13:46:00,2.93076,2.93162,2.92682,2.92997,7500000.0
2008-11-28 13:47:00,2.93122,2.93292,2.92626,2.93203,8500000.0
2008-11-28 13:48:00,2.93113,2.93217,2.92862,2.93129,7750000.0
2008-11-28 13:49:00,2.9282,2.93305,2.92541,2.92945,9500000.0
2008-11-28 13:50:00,2.93184,2.93843,2.93184,2.93199,6000000.0
2008-11-28 13:51:00,2.93071,2.9356,2.92963,2.93282,10000000.0
2008-11-28 13:52:00,2.9335,2.94277,2.9335,2.9388,7880000.0
2008-11-28 13:53:00,2.93731,2.93962,2.93611,2.93692,10000000.0
2008-11-28 13:54:00,2.9357,2.93764,2.93456,2.93684,7000000.0
2008-11-28 13:55:00,2.942,2.94555,2.93427,2.93858,8380000.0
2008-11-28 13:56:00,2.93692,2.94321,2.93692,2.94257,7500000.0
2008-11-28 13:57:00,2.9473,2.9473,2.94201,2.94641,7750000.0
2008-11-28 13:58:00,2.9461,2.94742,2.94393,2.94393,12380000.0
2008-11-28 13:59:00,2.94754,2.94808,2.94212,2.94212,10750000.0
2008-11-28 14:00:00,2.94748,2.94894,2.94688,2.94885,8380000.0
2008-11-28 14:01:00,2.94719,2.95827,2.94719,2.95141,7500000.0
2008-11-28 14:02:00,2.95132,2.95453,2.94926,2.95121,8250000.0
2008-11-28 14:03:00,2.9494,2.95225,2.94853,2.95177,9000000.0
2008-11-28 14:04:00,2.95071,2.95363,2.95012,2.95182,9250000.0
2008-11-28 14:05:00,2.95055,2.9522,2.94865,2.95141,7500000.0
2008-11-28 14:06:00,2.94893,2.95272,2.94777,2.95218,8750000.0
2008-11-28 14:07:00,2.9511,2.95253,2.94887,2.95179,10380000.0
2008-11-28 14:08:00,2.9525,2.95351,2.95,2.95351,9750000.0
2008-11-28 14:09:00,2.95553,2.95613,2.95327,2.95549,8750000.0
2008-11-28 14:10:00,2.9547,2.95656,2.95367,2.95599,5750000.0
2008-11-28 14:11:00,2.95647,2.95759,2.95299,2.95681,10750000.0
2008-11-28 14:12:00,2.95608,2.95769,2.95497,2.95497,10750000.0
2008-11-28 14:13:00,2.95814,2.95814,2.95407,2.95754,6250000.0
2008-11-28 14:14:00,2.9547,2.95813,2.95173,2.95173,11000000.0
2008-11-28 14:15:00,2.95513,2.95604,2.95382,2.95584,7130000.0
2008-11-28 14:16:00,2.95474,2.95606,2.95257,2.95553,7500000.0
2008-11-28 14:17:00,2.9546,2.9586,2.9546,2.95784,6000000.0
2008-11-28 14:18:00,2.957,2.95942,2.95609,2.95805,11000000.0
2008-11-28 14:19:00,2.95452,2.95783,2.95452,2.95469,8250000.0
2008-11-28 14:20:00,2.95132,2.95593,2.94921,2.95243,9750000.0
2008-11-28 14:21:00,2.95013,2.95106,2.94497,2.94997,6380000.0
2008-11-28 14:22:00,2.95067,2.95175,2.94879,2.95112,7250000.0
2008-11-28 14:23:00,2.94956,2.95389,2.94852,2.95281,12380000.0
2008-11-28 14:24:00,2.9506,2.95241,2.94739,2.95122,8130000.0
2008-11-28 14:25:00,2.95187,2.95253,2.94749,2.95253,7500000.0
2008-11-28 14:26:00,2.95014,2.95249,2.94751,2.95249,10000000.0
2008-11-28 14:27:00,2.95434,2.95434,2.95167,2.95431,7000000.0
2008-11-28 14:28:00,2.9544,2.95515,2.95077,2.95077,8500000.0
2008-11-28 14:29:00,2.95344,2.95538,2.95031,2.95203,7750000.0
2008-11-28 14:30:00,2.95417,2.95606,2.9502,2.9525,5250000.0
2008-11-28 14:31:00,2.95441,2.95696,2.95065,2.95461,8500000.0
2008-11-28 14:32:00,2.95763,2.95772,2.95336,2.95633,11380000.0
2008-11-28 14:33:00,2.95782,2.95798,2.95388,2.95728,8000000.0
2008-11-28 14:34:00,2.95575,2.9594,2.95575,2.95862,9000000.0
2008-11-28 14:35:00,2.95835,2.95982,2.95479,2.95844,12500000.0
2008-11-28 14:36:00,2.95611,2.95765,2.95309,2.95568,13750000.0
2008-11-28 14:37:00,2.95619,2.95744,2.95512,2.95665,9500000.0
2008-11-28 14:38:00,2.95729,2.95775,2.95239,2.95685,7880000.0
2008-11-28 14:39:00,2.95806,2.95846,2.95638,2.95842,10750000.0
2008-11-28 14:40:00,2.95971,2.95997,2.95507,2.95819,10380000.0
2008-11-28 14:41:00,2.95855,2.95897,2.95634,2.95897,7000000.0
2008-11-28 14:42:00,2.95714,2.95926,2.95647,2.95699,6250000.0
2008-11-28 14:43:00,2.95811,2.95841,2.95165,2.95807,12000000.0
2008-11-28 14:44:00,2.95599,2.95967,2.95569,2.95937,9250000.0
2008-11-28 14:45:00,2.95907,2.9594,2.95659,2.95659,8000000.0
2008-11-28 14:46:00,2.95645,2.95858,2.95372,2.9578,12250000.0
2008-11-28 14:47:00,2.95659,2.95742,2.95318,2.95486,10000000.0
2008-11-28 14:48:00,2.95574,2.95662,2.95285,2.95431,10250000.0
2008-11-28 14:49:00,2.95671,2.95671,2.95289,2.95541,6500000.0
2008-11-28 14:50:00,2.95335,2.95653,2.95327,2.95555,6630000.0
2008-11-28 14:51:00,2.95513,2.95667,2.95375,2.95606,10000000.0
2008-11-28 14:52:00,2.95618,2.95842,2.95162,2.95514,15380000.0
2008-11-28 14:53:00,2.95706,2.95837,2.95529,2.95529,10880000.0
2008-11-28 14:54:00,2.95639,2.96005,2.95037,2.96005,13500000.0
2008-11-28 14:55:00,2.96006,2.96172,2.95687,2.96121,11750000.0
2008-11-28 14:56:00,2.96104,2.96232,2.95908,2.9593,15000000.0
2008-11-28 14:57:00,2.95933,2.9627,2.95859,2.96226,7250000.0
2008-11-28 14:58:00,2.96245,2.96337,2.96105,2.96105,8250000.0
2008-11-28 14:59:00,2.9604,2.96112,2.95828,2.95997,15000000.0
2008-11-28 15:00:00,2.95993,2.96044,2.95782,2.95952,12000000.0
2008-11-28 15:01:00,2.9596,2.96316,2.9586,2.96062,10500000.0
2008-11-28 15:02:00,2.9614,2.96267,2.95836,2.96152,11000000.0
2008-11-28 15:03:00,2.95717,2.96266,2.95528,2.95776,12750000.0
2008-11-28 15:04:00,2.96055,2.96217,2.95605,2.95617,10750000.0
2008-11-28 15:05:00,2.95905,2.96066,2.95796,2.95815,10250000.0
2008-11-28 15:06:00,2.95891,2.95991,2.95667,2.95991,6500000.0
2008-11-28 15:07:00,2.95527,2.96142,2.95527,2.95971,5500000.0
2008-11-28 15:08:00,2.96069,2.96069,2.95815,2.96064,7000000.0
2008-11-28 15:09:00,2.96216,2.96216,2.95902,2.96146,8500000.0
2008-11-28 15:10:00,2.95904,2.96127,2.95717,2.96127,10380000.0
2008-11-28 15:11:00,2.96173,2.96215,2.96027,2.96205,13500000.0
2008-11-28 15:12:00,2.96177,2.96268,2.95842,2.96153,9500000.0
2008-11-28 15:13:00,2.9584,2.96266,2.95663,2.96073,11250000.0
2008-11-28 15:14:00,2.96171,2.96171,2.95511,2.95511,5250000.0
2008-11-28 15:15:00,2.95631,2.96035,2.95566,2.95836,11250000.0
2008-11-28 15:16:00,2.95917,2.96083,2.95892,2.96015,7500000.0
2008-11-28 15:17:00,2.96195,2.9629,2.95729,2.9607,13130000.0
2008-11-28 15:18:00,2.95985,2.96051,2.9568,2.95786,7750000.0
2008-11-28 15:19:00,2.95792,2.95898,2.95443,2.95443,8500000.0
2008-11-28 15:20:00,2.9586,2.9586,2.95261,2.95468,8750000.0
2008-11-28 15:21:00,2.95679,2.95679,2.95048,2.95522,13500000.0
2008-11-28 15:22:00,2.95548,2.95812,2.95303,2.95414,14250000.0
2008-11-28 15:23:00,2.9566,2.95669,2.95135,2.95587,7380000.0
2008-11-28 15:24:00,2.95407,2.95722,2.95253,2.95598,10250000.0
2008-11-28 15:25:00,2.95606,2.95685,2.95123,2.95685,8750000.0
2008-11-28 15:26:00,2.95609,2.95705,2.95404,2.95558,16500000.0
2008-11-28 15:27:00,2.95587,2.95727,2.955,2.95691,6000000.0
2008-11-28 15:28:00,2.95759,2.95833,2.95471,2.95593,6260000.0
2008-11-28 15:29:00,2.95482,2.95809,2.95319,2.95809,5250000.0
2008-11-28 15:30:00,2.95548,2.95776,2.95548,2.95718,10500000.0
2008-11-28 15:31:00,2.95361,2.95625,2.95361,2.95535,8000000.0
2008-11-28 15:32:00,2.95583,2.95646,2.95175,2.95546,9000000.0
2008-11-28 15:33:00,2.95492,2.95577,2.95101,2.95101,9000000.0
2008-11-28 15:34:00,2.95364,2.9542,2.94944,2.95243,5880000.0
2008-11-28 15:35:00,2.95208,2.95297,2.94812,2.95265,8250000.0
2008-11-28 15:36:00,2.95308,2.95431,2.94964,2.95361,9880000.0
2008-11-28 15:37:00,2.95419,2.95447,2.9525,2.9525,6250000.0
2008-11-28 15:38:00,2.95197,2.95529,2.94902,2.95262,13250000.0
2008-11-28 15:39:00,2.95277,2.95344,2.94986,2.95081,6750000.0
2008-11-28 15:40:00,2.95134,2.9517,2.94635,2.95059,7750000.0
2008-11-28 15:41:00,2.945,2.95049,2.945,2.94567,6500000.0
2008-11-28 15:42:00,2.94999,2.95079,2.94758,2.94835,5250000.0
2008-11-28 15:43:00,2.94712,2.94795,2.94164,2.94667,5250000.0
2008-11-28 15:44:00,2.94253,2.94404,2.94006,2.94006,10750000.0
2008-11-28 15:45:00,2.94284,2.94284,2.93189,2.9394,12500000.0
2008-11-28 15:46:00,2.9394,2.94003,2.93587,2.9379,11380000.0
2008-11-28 15:47:00,2.94005,2.9408,2.93669,2.93806,10750000.0
2008-11-28 15:48:00,2.94107,2.94107,2.93825,2.93979,9750000.0
2008-11-28 15:49:00,2.94104,2.94104,2.93336,2.93974,8750000.0
2008-11-28 15:50:00,2.93944,2.94014,2.93414,2.93865,12250000.0
2008-11-28 15:51:00,2.9386,2.93985,2.93435,2.93974,10880000.0
2008-11-28 15:52:00,2.93611,2.94172,2.93611,2.9401,7250000.0
2008-11-28 15:53:00,2.94096,2.94221,2.93858,2.94203,13000000.0
2008-11-28 15:54:00,2.94235,2.94245,2.93473,2.94182,7750000.0
2008-11-28 15:55:00,2.94434,2.94434,2.93879,2.94327,13250000.0
2008-11-28 15:56:00,2.94176,2.94618,2.94176,2.94596,8500000.0
2008-11-28 15:57:00,2.94826,2.94826,2.94253,2.94455,11250000.0
2008-11-28 15:58:00,2.94618,2.94656,2.94273,2.94273,6750000.0
2008-11-28 15:59:00,2.94594,2.94635,2.94265,2.94565,8130000.0
2008-11-28 16:00:00,2.94551,2.94551,2.94094,2.9453,9010000.0
2008-11-28 16:01:00,2.9462,2.94842,2.94254,2.94254,15250000.0
2008-11-28 16:02:00,2.94569,2.94914,2.94259,2.94259,6500000.0
2008-11-28 16:03:00,2.94658,2.94658,2.94386,2.94425,8750000.0
2008-11-28 16:04:00,2.94382,2.94586,2.94314,2.94502,5880000.0
2008-11-28 16:05:00,2.94624,2.94804,2.94064,2.94505,8250000.0
2008-11-28 16:06:00,2.94816,2.94915,2.94695,2.9481,6750000.0
2008-11-28 16:07:00,2.94817,2.94865,2.94611,2.94865,7500000.0
2008-11-28 16:08:00,2.94877,2.94918,2.94573,2.94918,5500000.0
2008-11-28 16:09:00,2.94844,2.94999,2.94778,2.94941,8500000.0
2008-11-28 16:10:00,2.9476,2.94986,2.94347,2.94941,14500000.0
2008-11-28 16:11:00,2.95046,2.95124,2.94811,2.94904,11130000.0
2008-11-28 16:12:00,2.95123,2.95533,2.94596,2.95381,12250000.0
2008-11-28 16:13:00,2.95537,2.95537,2.95048,2.95351,5500000.0
2008-11-28 16:14:00,2.95288,2.9541,2.94847,2.95306,7250000.0
2008-11-28 16:15:00,2.95277,2.95535,2.94965,2.95535,9250000.0
2008-11-28 16:16:00,2.95254,2.95622,2.94794,2.95515,10250000.0
2008-11-28 16:17:00,2.95665,2.95843,2.95563,2.95749,6750000.0
2008-11-28 16:18:00,2.95763,2.9581,2.9535,2.95754,8130000.0
2008-11-28 16:19:00,2.95645,2.9572,2.95386,2.95394,11250000.0
2008-11-28 16:20:00,2.95541,2.95903,2.95518,2.95876,10750000.0
2008-11-28 16:21:00,2.95965,2.95976,2.95428,2.95428,7750000.0
2008-11-28 16:22:00,2.95819,2.95819,2.95515,2.95553,8380000.0
2008-11-28 16:23:00,2.95636,2.95887,2.95606,2.95749,11130000.0
2008-11-28 16:24:00,2.95479,2.95949,2.95286,2.95721,10500000.0
2008-11-28 16:25:00,2.95761,2.96126,2.9552,2.96088,7510000.0
2008-11-28 16:26:00,2.96074,2.96208,2.95846,2.96202,11500000.0
2008-11-28 16:27:00,2.96073,2.96139,2.95634,2.96139,14000000.0
2008-11-28 16:28:00,2.96031,2.96205,2.95655,2.9619,10380000.0
2008-11-28 16:29:00,2.96169,2.96169,2.95857,2.96003,9000000.0
2008-11-28 16:30:00,2.9597,2.9597,2.95307,2.95787,5250000.0
2008-11-28 16:31:00,2.95498,2.95704,2.95272,2.95704,8000000.0
2008-11-28 16:32:00,2.95665,2.95797,2.95554,2.95622,8500000.0
2008-11-28 16:33:00,2.95802,2.95802,2.95305,2.95682,9000000.0
2008-11-28 16:34:00,2.95583,2.95654,2.95293,2.95519,14880000.0
2008-11-28 16:35:00,2.95509,2.95861,2.95216,2.95529,10750000.0
2008-11-28 16:36:00,2.95382,2.95537,2.95144,2.95211,13880000.0
2008-11-28 16:37:00,2.94928,2.9553,2.94928,2.95504,11130000.0
2008-11-28 16:38:00,2.95385,2.95506,2.94964,2.95353,9000000.0
2008-11-28 16:39:00,2.95384,2.95398,2.94838,2.95183,8750000.0
2008-11-28 16:40:00,2.95209,2.95288,2.94785,2.95084,8510000.0
2008-11-28 16:41:00,2.94795,2.95306,2.94795,2.95253,8250000.0
2008-11-28 16:42:00,2.95162,2.95227,2.94695,2.95187,7500000.0
2008-11-28 16:43:00,2.94968,2.95264,2.94968,2.95239,8000000.0
2008-11-28 16:44:00,2.95233,2.95395,2.95075,2.95367,6750000.0
2008-11-28 16:45:00,2.95423,2.95423,2.9504,2.95226,7000000.0
2008-11-28 16:46:00,2.95131,2.95306,2.94824,2.94824,12130000.0
2008-11-28 16:47:00,2.95066,2.95268,2.94739,2.95129,5750000.0
2008-11-28 16:48:00,2.95166,2.95501,2.94805,2.95346,6250000.0
2008-11-28 16:49:00,2.95287,2.95326,2.9486,2.95326,7000000.0
2008-11-28 16:50:00,2.95404,2.95404,2.94835,2.95381,9250000.0
2008-11-28 16:51:00,2.95245,2.95506,2.94934,2.95506,7750000.0
2008-11-28 16:52:00,2.95387,2.95491,2.94871,2.95317,5880000.0
2008-11-28 16:53:00,2.95221,2.95616,2.95221,2.95504,6500000.0
2008-11-28 16:54:00,2.95366,2.95602,2.95173,2.95429,8750000.0
2008-11-28 16:55:00,2.95632,2.9567,2.95242,2.95242,8250000.0
2008-11-28 16:56:00,2.9551,2.95674,2.95443,2.95664,9250000.0
2008-11-28 16:57:00,2.95489,2.95891,2.95477,2.95891,6250000.0
2008-11-28 16:58:00,2.95693,2.95995,2.95442,2.95646,11130000.0
2008-11-28 16:59:00,2.95726,2.96128,2.95671,2.96083,14010000.0
2008-11-28 17:00:00,2.96155,2.96172,2.95486,2.95933,7250000.0
2008-11-28 17:01:00,2.95897,2.96108,2.95504,2.95888,8250000.0
2008-11-28 17:02:00,2.95923,2.95923,2.95404,2.95404,6880000.0
2008-11-28 17:03:00,2.95583,2.95911,2.95512,2.95789,11500000.0
2008-11-28 17:04:00,2.9585,2.96197,2.95759,2.96149,8500000.0
2008-11-28 17:05:00,2.95929,2.96045,2.95633,2.95829,7380000.0
2008-11-28 17:06:00,2.96059,2.9622,2.95843,2.96199,9630000.0
2008-11-28 17:07:00,2.96174,2.96521,2.95873,2.9638,12500000.0
2008-11-28 17:08:00,2.9612,2.96523,2.9612,2.96213,10500000.0
2008-11-28 17:09:00,2.96491,2.96491,2.96093,2.96223,6500000.0
2008-11-28 17:10:00,2.95595,2.96317,2.95595,2.9622,8760000.0
2008-11-28 17:11:00,2.96391,2.964,2.96036,2.96315,10000000.0
2008-11-28 17:12:00,2.96361,2.96562,2.96111,2.96382,5250000.0
2008-11-28 17:13:00,2.964,2.96602,2.96364,2.96602,7750000.0
2008-11-28 17:14:00,2.96561,2.96561,2.96173,2.96173,6500000.0
2008-11-28 17:15:00,2.96523,2.96715,2.96296,2.96638,11500000.0
2008-11-28 17:16:00,2.96815,2.96815,2.96475,2.96757,6750000.0
2008-11-28 17:17:00,2.9667,2.9672,2.96456,2.96624,11750000.0
2008-11-28 17:18:00,2.96741,2.96741,2.96342,2.96642,14250000.0
2008-11-28 17:19:00,2.96466,2.96717,2.96408,2.96532,10380000.0
2008-11-28 17:20:00,2.96472,2.96634,2.96248,2.96425,10750000.0
2008-11-28 17:21:00,2.96312,2.96451,2.95986,2.96261,11000000.0
2008-11-28 17:22:00,2.96198,2.96279,2.95943,2.9618,7250000.0
2008-11-28 17:23:00,2.96073,2.96179,2.95566,2.95873,11000000.0
2008-11-28 17:24:00,2.9525,2.95931,2.9525,2.95931,5750000.0
2008-11-28 17:25:00,2.95644,2.9591,2.95644,2.95741,7750000.0
2008-11-28 17:26:00,2.95816,2.95986,2.9552,2.95785,6000000.0
2008-11-28 17:27:00,2.95614,2.95852,2.95369,2.95689,9500000.0
2008-11-28 17:28:00,2.9556,2.95837,2.95496,2.95837,6750000.0
2008-11-28 17:29:00,2.95865,2.95996,2.95666,2.95996,6000000.0
2008-11-28 17:30:00,2.95891,2.96039,2.95874,2.95905,7250000.0
2008-11-28 17:31:00,2.9586,2.96273,2.95783,2.96273,5500000.0
2008-11-28 17:32:00,2.96025,2.96314,2.95903,2.95903,10750000.0
2008-11-28 17:33:00,2.96227,2.96436,2.96124,2.96124,12250000.0
2008-11-28 17:34:00,2.96241,2.96241,2.95755,2.9604,7250000.0
2008-11-28 17:35:00,2.95906,2.96267,2.95899,2.95899,7250000.0
2008-11-28 17:36:00,2.96188,2.96188,2.95678,2.96096,8250000.0
2008-11-28 17:37:00,2.96151,2.96245,2.95779,2.95854,9750000.0
2008-11-28 17:38:00,2.9617,2.96392,2.96009,2.96392,11380000.0
2008-11-28 17:39:00,2.96404,2.96543,2.9626,2.96346,9250000.0
2008-11-28 17:40:00,2.96421,2.9655,2.96273,2.9655,8130000.0
2008-11-28 17:41:00,2.96569,2.96708,2.96344,2.96454,10130000.0
2008-11-28 17:42:00,2.9647,2.96565,2.96277,2.96412,8500000.0
2008-11-28 17:43:00,2.96496,2.96555,2.96201,2.96448,5500000.0
2008-11-28 17:44:00,2.96567,2.96567,2.96141,2.96341,6000000.0
2008-11-28 17:45:00,2.96236,2.96433,2.96152,2.96248,6250000.0
2008-11-28 17:46:00,2.96374,2.9656,2.96169,2.96252,13750000.0
2008-11-28 17:47:00,2.96512,2.96542,2.96015,2.96197,6500000.0
2008-11-28 17:48:00,2.96397,2.96495,2.95921,2.96201,6750000.0
2008-11-28 17:49:00,2.95981,2.96457,2.95847,2.96315,13750000.0
2008-11-28 17:50:00,2.96205,2.96309,2.95866,2.96206,7630000.0
2008-11-28 17:51:00,2.96118,2.97319,2.96118,2.97248,10260000.0
2008-11-28 17:52:00,2.97142,2.97367,2.96909,2.97034,5750000.0
2008-11-28 17:53:00,2.9681,2.97584,2.96356,2.9708,9500000.0
2008-11-28 17:54:00,2.96657,2.97421,2.96657,2.97116,8750000.0
2008-11-28 17:55:00,2.9722,2.9729,2.96847,2.96847,5500000.0
2008-11-28 17:56:00,2.97182,2.97643,2.97013,2.97304,11260000.0
2008-11-28 17:57:00,2.96745,2.97186,2.96661,2.96816,6250000.0
2008-11-28 17:58:00,2.97241,2.97424,2.9693,2.97424,6630000.0
2008-11-28 17:59:00,2.97754,2.98276,2.97354,2.98276,5250000.0
2008-11-28 18:00:00,2.98265,2.98312,2.97637,2.97802,13500000.0
2008-11-28 18:01:00,2.97796,2.97928,2.97311,2.97559,10000000.0
2008-11-28 18:02:00,2.97885,2.97885,2.97461,2.97563,12250000.0
2008-11-28 18:03:00,2.97665,2.97665,2.9692,2.97328,5250000.0
2008-11-28 18:04:00,2.97425,2.97467,2.97307,2.97467,7500000.0
2008-11-28 18:05:00,2.97627,2.97954,2.97151,2.97805,14500000.0
2008-11-28 18:06:00,2.97814,2.97814,2.97478,2.97724,12000000.0
2008-11-28 18:07:00,2.97671,2.97785,2.97292,2.97666,13000000.0
2008-11-28 18:08:00,2.97776,2.97783,2.97562,2.97652,6500000.0
2008-11-28 18:09:00,2.97759,2.9792,2.97435,2.97435,10000000.0
2008-11-28 18:10:00,2.97758,2.97876,2.97313,2.97669,8750000.0
2008-11-28 18:11:00,2.97407,2.97867,2.97364,2.97867,7250000.0
2008-11-28 18:12:00,2.97419,2.97767,2.97204,2.97513,6250000.0
2008-11-28 18:13:00,2.97366,2.9751,2.9718,2.97499,5380000.0
2008-11-28 18:14:00,2.97631,2.97802,2.97363,2.97802,14500000.0
2008-11-28 18:15:00,2.97882,2.98114,2.97635,2.98032,10500000.0
2008-11-28 18:16:00,2.97977,2.98235,2.97751,2.98085,11000000.0
2008-11-28 18:17:00,2.98059,2.9838,2.97929,2.98158,19130000.0
2008-11-28 18:18:00,2.98186,2.98469,2.97899,2.97899,13750000.0
2008-11-28 18:19:00,2.9833,2.9833,2.97917,2.98195,9250000.0
2008-11-28 18:20:00,2.98012,2.9828,2.97954,2.98166,11630000.0
2008-11-28 18:21:00,2.98148,2.98935,2.98148,2.98844,5500000.0
2008-11-28 18:22:00,2.98357,2.98591,2.98045,2.984,8750000.0
2008-11-28 18:23:00,2.98589,2.98596,2.98302,2.98596,7000000.0
2008-11-28 18:24:00,2.98559,2.98648,2.98112,2.98423,14250000.0
2008-11-28 18:25:00,2.98356,2.98597,2.9834,2.98443,9250000.0
2008-11-28 18:26:00,2.98099,2.98411,2.98099,2.9837,6000000.0
2008-11-28 18:27:00,2.97868,2.97946,2.97175,2.97565,6250000.0
2008-11-28 18:28:00,2.9746,2.97503,2.96972,2.97394,6500000.0
2008-11-28 18:29:00,2.971,2.97945,2.971,2.9793,5880000.0
2008-11-28 18:30:00,2.9793,2.98083,2.97568,2.97935,16000000.0
2008-11-28 18:31:00,2.98128,2.98128,2.97914,2.98111,16750000.0
2008-11-28 18:32:00,2.98156,2.98205,2.97726,2.9809,9500000.0
2008-11-28 18:33:00,2.98385,2.98443,2.97856,2.9811,8750000.0
2008-11-28 18:34:00,2.98524,2.98524,2.97781,2.97781,9380000.0
2008-11-28 18:35:00,2.98182,2.98182,2.97679,2.98046,5750000.0
2008-11-28 18:36:00,2.98153,2.98269,2.9783,2.97868,10000000.0
2008-11-28 18:37:00,2.97934,2.98177,2.97548,2.97931,7380000.0
2008-11-28 18:38:00,2.97993,2.98407,2.97847,2.98199,11130000.0
2008-11-28 18:39:00,2.97771,2.98302,2.97771,2.98048,10000000.0
2008-11-28 18:40:00,2.97721,2.97951,2.9757,2.9789,7500000.0
2008-11-28 18:41:00,2.97826,2.98081,2.97642,2.97688,9500000.0
2008-11-28 18:42:00,2.97874,2.98032,2.97531,2.97835,10000000.0
2008-11-28 18:43:00,2.97952,2.9806,2.97452,2.97704,10250000.0
2008-11-28 18:44:00,2.9757,2.97924,2.97236,2.97624,15750000.0
2008-11-28 18:45:00,2.97663,2.97815,2.97137,2.97535,7250000.0
2008-11-28 18:46:00,2.97649,2.97902,2.97269,2.97614,13000000.0
2008-11-28 18:47:00,2.97578,2.97999,2.97562,2.97911,7000000.0
2008-11-28 18:48:00,2.97723,2.97813,2.97585,2.97666,9250000.0
2008-11-28 18:49:00,2.97791,2.97883,2.9759,2.97673,11000000.0
2008-11-28 18:50:00,2.97674,2.97839,2.97504,2.97666,7250000.0
2008-11-28 18:51:00,2.97461,2.97663,2.96992,2.96992,11380000.0
2008-11-28 18:52:00,2.97635,2.97711,2.96874,2.97118,5250000.0
2008-11-28 18:53:00,2.97361,2.97443,2.97144,2.97397,8500000.0
2008-11-28 18:54:00,2.9741,2.97439,2.97156,2.97178,17500000.0
2008-11-28 18:55:00,2.97219,2.97455,2.9677,2.97007,6250000.0
2008-11-28 18:56:00,2.97341,2.97532,2.97058,2.97243,12750000.0
2008-11-28 18:57:00,2.97436,2.97595,2.96994,2.97496,10380000.0
2008-11-28 18:58:00,2.9727,2.97605,2.97147,2.97605,10380000.0
2008-11-28 18:59:00,2.97264,2.97551,2.97059,2.97526,5880000.0
2008-11-28 19:00:00,2.9712,2.97511,2.97011,2.97378,13750000.0
2008-11-28 19:01:00,2.97453,2.97453,2.97279,2.974,5250000.0
2008-11-28 19:02:00,2.97355,2.97422,2.96715,2.97146,13250000.0
2008-11-28 19:03:00,2.97405,2.97459,2.97057,2.97224,9250000.0
2008-11-28 19:04:00,2.97481,2.97586,2.97191,2.97337,5250000.0
2008-11-28 19:05:00,2.97452,2.97619,2.9717,2.97348,7010000.0
2008-11-28 19:06:00,2.97023,2.97638,2.97023,2.97522,8630000.0
2008-11-28 19:07:00,2.97212,2.97793,2.97212,2.97231,8130000.0
2008-11-28 19:08:00,2.97476,2.97723,2.97308,2.97383,15380000.0
2008-11-28 19:09:00,2.97596,2.9761,2.97282,2.97282,7000000.0
2008-11-28 19:10:00,2.97457,2.97525,2.97234,2.97409,5750000.0
2008-11-28 19:11:00,2.97414,2.97473,2.96973,2.97341,11500000.0
2008-11-28 19:12:00,2.97467,2.97467,2.97055,2.97055,6500000.0
2008-11-28 19:13:00,2.97453,2.97453,2.97244,2.97424,5880000.0
2008-11-28 19:14:00,2.97521,2.97762,2.9732,2.9732,12500000.0
2008-11-28 19:15:00,2.97207,2.97657,2.97037,2.97426,10250000.0
2008-11-28 19:16:00,2.97501,2.97558,2.96873,2.97521,14250000.0
2008-11-28 19:17:00,2.97392,2.97681,2.97392,2.97526,8750000.0
2008-11-28 19:18:00,2.97663,2.97705,2.97111,2.97146,11500000.0
2008-11-28 19:19:00,2.97819,2.97819,2.97225,2.97225,8000000.0
2008-11-28 19:20:00,2.97601,2.97972,2.97601,2.97699,13000000.0
2008-11-28 19:21:00,2.97856,2.98019,2.97273,2.97688,8750000.0
2008-11-28 19:22:00,2.97911,2.98082,2.97775,2.97807,10250000.0
2008-11-28 19:23:00,2.97943,2.98063,2.97871,2.98038,9630000.0
2008-11-28 19:24:00,2.9794,2.98074,2.97747,2.97973,7750000.0
2008-11-28 19:25:00,2.97931,2.98028,2.97283,2.98028,7750000.0
2008-11-28 19:26:00,2.97857,2.98134,2.97857,2.98134,5750000.0
2008-11-28 19:27:00,2.97828,2.98117,2.97828,2.97858,5250000.0
2008-11-28 19:28:00,2.97846,2.98036,2.97487,2.97706,6750000.0
2008-11-28 19:29:00,2.98013,2.98013,2.97582,2.97809,13630000.0
2008-11-28 19:30:00,2.97756,2.97915,2.97503,2.97915,5130000.0
2008-11-28 19:31:00,2.97815,2.97815,2.97448,2.97777,15130000.0
2008-11-28 19:32:00,2.97844,2.97844,2.97508,2.97733,6750000.0
2008-11-28 19:33:00,2.97215,2.97845,2.97215,2.97717,10000000.0
2008-11-28 19:34:00,2.97826,2.979,2.97548,2.979,11250000.0
2008-11-28 19:35:00,2.97922,2.97985,2.97513,2.97948,7250000.0
2008-11-28 19:36:00,2.9771,2.98131,2.97654,2.98131,5500000.0
2008-11-28 19:37:00,2.97885,2.98028,2.9747,2.97977,8250000.0
2008-11-28 19:38:00,2.97867,2.97917,2.97554,2.97554,8750000.0
2008-11-28 19:39:00,2.9768,2.97733,2.97518,2.97657,6630000.0
2008-11-28 19:40:00,2.97467,2.9758,2.97252,2.97457,9000000.0
2008-11-28 19:41:00,2.97399,2.97489,2.97112,2.97112,7750000.0
2008-11-28 19:42:00,2.97507,2.97597,2.97352,2.97597,10500000.0
2008-11-28 19:43:00,2.97371,2.97551,2.97371,2.97475,6000000.0
2008-11-28 19:44:00,2.97415,2.97483,2.9704,2.97413,10250000.0
2008-11-28 19:45:00,2.97343,2.97492,2.97147,2.97451,9000000.0
2008-11-28 19:46:00,2.97388,2.97469,2.97179,2.97457,5750000.0
2008-11-28 19:47:00,2.972,2.97587,2.972,2.97512,7750000.0
2008-11-28 19:48:00,2.97532,2.97532,2.97166,2.97443,6250000.0
2008-11-28 19:49:00,2.9709,2.9745,2.9709,2.97093,5500000.0
2008-11-28 19:50:00,2.97366,2.97431,2.96907,2.97419,10750000.0
2008-11-28 19:51:00,2.97257,2.97485,2.97101,2.97417,10000000.0
2008-11-28 19:52:00,2.97295,2.97452,2.97023,2.97442,7250000.0
2008-11-28 19:53:00,2.97447,2.97512,2.9706,2.97302,7500000.0
2008-11-28 19:54:00,2.97428,2.97528,2.96925,2.97338,10500000.0
2008-11-28 19:55:00,2.97144,2.97217,2.96921,2.97206,10250000.0
2008-11-28 19:56:00,2.9728,2.97371,2.96865,2.97339,8750000.0
2008-11-28 19:57:00,2.97486,2.97486,2.96788,2.9701,15250000.0
2008-11-28 19:58:00,2.97112,2.97325,2.97002,2.97234,7750000.0
2008-11-28 19:59:00,2.97109,2.97323,2.97025,2.97323,7880000.0
2008-11-28 20:00:00,2.97101,2.97287,2.97058,2.97221,8750000.0
2008-11-28 20:01:00,2.97004,2.97162,2.9673,2.9673,8250000.0
2008-11-28 20:02:00,2.97171,2.9723,2.96887,2.9708,8250000.0
2008-11-28 20:03:00,2.97109,2.97113,2.9674,2.96954,9000000.0
2008-11-28 20:04:00,2.97155,2.97155,2.96927,2.96984,5250000.0
2008-11-28 20:05:00,2.97093,2.97093,2.96765,2.97025,9250000.0
2008-11-28 20:06:00,2.96781,2.97044,2.96524,2.96861,8760000.0
2008-11-28 20:07:00,2.96987,2.97205,2.96911,2.97205,9750000.0
2008-11-28 20:08:00,2.96988,2.97168,2.96743,2.96743,7750000.0
2008-11-28 20:09:00,2.96934,2.97208,2.96707,2.97115,11500000.0
2008-11-28 20:10:00,2.96914,2.97295,2.9691,2.97223,8500000.0
2008-11-28 20:11:00,2.97016,2.97202,2.96809,2.97199,11500000.0
2008-11-28 20:12:00,2.97259,2.97259,2.9697,2.97233,8500000.0
2008-11-28 20:13:00,2.97261,2.97272,2.96662,2.97103,6250000.0
2008-11-28 20:14:00,2.97038,2.97376,2.97026,2.9722,10500000.0
2008-11-28 20:15:00,2.97271,2.97324,2.97011,2.97011,7750000.0
2008-11-28 20:16:00,2.97051,2.97464,2.97051,2.97464,10500000.0
2008-11-28 20:17:00,2.9702,2.97401,2.96885,2.96885,8880000.0
2008-11-28 20:18:00,2.97357,2.97406,2.97059,2.97406,7250000.0
2008-11-28 20:19:00,2.9731,2.97475,2.96847,2.9735,7890000.0
2008-11-28 20:20:00,2.97141,2.97604,2.97122,2.97306,10260000.0
2008-11-28 20:21:00,2.97568,2.97582,2.97205,2.97488,12130000.0
2008-11-28 20:22:00,2.97576,2.97611,2.97409,2.97545,6750000.0
2008-11-28 20:23:00,2.97428,2.97604,2.97101,2.97101,7630000.0
2008-11-28 20:24:00,2.97668,2.98835,2.97668,2.98417,12000000.0
2008-11-28 20:25:00,2.98629,2.98678,2.97686,2.98678,12250000.0
2008-11-28 20:26:00,2.98839,2.98965,2.97799,2.98317,10500000.0
2008-11-28 20:27:00,2.98437,2.98868,2.98007,2.98637,8500000.0
2008-11-28 20:28:00,2.9908,2.99089,2.98605,2.98605,10250000.0
2008-11-28 20:29:00,2.9884,2.99033,2.98716,2.98782,11750000.0
2008-11-28 20:30:00,2.98732,2.98929,2.97848,2.98398,12750000.0
2008-11-28 20:31:00,2.98125,2.98263,2.9776,2.9776,7250000.0
2008-11-28 20:32:00,2.98162,2.98193,2.97935,2.97951,10130000.0
2008-11-28 20:33:00,2.97951,2.9803,2.97368,2.9756,8130000.0
2008-11-28 20:34:00,2.97935,2.98096,2.97935,2.98058,7750000.0
2008-11-28 20:35:00,2.98059,2.98102,2.97855,2.97893,8250000.0
2008-11-28 20:36:00,2.97973,2.98088,2.9787,2.97933,9750000.0
2008-11-28 20:37:00,2.97959,2.98027,2.97652,2.97938,8880000.0
2008-11-28 20:38:00,2.9804,2.9804,2.97723,2.97988,10750000.0
2008-11-28 20:39:00,2.97759,2.98055,2.97654,2.97666,5250000.0
2008-11-28 20:40:00,2.97745,2.98042,2.97545,2.97907,14880000.0
2008-11-28 20:41:00,2.97644,2.98053,2.97514,2.9802,16500000.0
2008-11-28 20:42:00,2.97777,2.97942,2.97662,2.97882,9250000.0
2008-11-28 20:43:00,2.98047,2.98075,2.97716,2.97903,5750000.0
2008-11-28 20:44:00,2.97859,2.98004,2.9747,2.98004,13500000.0
2008-11-28 20:45:00,2.98032,2.98136,2.97941,2.981,7130000.0
2008-11-28 20:46:00,2.97905,2.98075,2.9773,2.98061,5500000.0
2008-11-28 20:47:00,2.9807,2.98073,2.97678,2.98073,9000000.0
2008-11-28 20:48:00,2.98107,2.98107,2.97604,2.97941,8250000.0
2008-11-28 20:49:00,2.9806,2.98164,2.97734,2.9811,7750000.0
2008-11-28 20:50:00,2.97969,2.98085,2.97765,2.979,13750000.0
2008-11-28 20:51:00,2.97716,2.98337,2.97716,2.98076,7000000.0
2008-11-28 20:52:00,2.98172,2.98231,2.97725,2.98085,16750000.0
2008-11-28 20:53:00,2.98125,2.98231,2.97811,2.98231,6750000.0
2008-11-28 20:54:00,2.98021,2.98322,2.97991,2.98065,7500000.0
2008-11-28 20:55:00,2.98045,2.9819,2.97621,2.98124,11010000.0
2008-11-28 20:56:00,2.97724,2.98153,2.97724,2.97971,5500000.0
2008-11-28 20:57:00,2.98228,2.98228,2.97773,2.98004,12500000.0
2008-11-28 20:58:00,2.98128,2.98178,2.97889,2.97943,17000000.0
2008-11-28 20:59:00,2.97979,2.98166,2.97726,2.98053,12000000.0
2008-11-28 21:00:00,2.9797,2.98088,2.97607,2.97729,7250000.0
2008-11-28 21:01:00,2.97935,2.98052,2.97699,2.97942,7130000.0
2008-11-28 21:02:00,2.97685,2.98102,2.97595,2.97595,11000000.0
2008-11-28 21:03:00,2.97879,2.98077,2.97879,2.97908,8000000.0
2008-11-28 21:04:00,2.97983,2.98128,2.97983,2.9806,8260000.0
2008-11-28 21:05:00,2.98047,2.98102,2.9783,2.98102,6630000.0
2008-11-28 21:06:00,2.97758,2.98073,2.97757,2.97757,7750000.0
2008-11-28 21:07:00,2.97866,2.98059,2.97727,2.97867,8380000.0
2008-11-28 21:08:00,2.97939,2.97986,2.97732,2.9798,16630000.0
2008-11-28 21:09:00,2.97792,2.98007,2.97706,2.9784,7630000.0
2008-11-28 21:10:00,2.97544,2.98061,2.97544,2.97755,7250000.0
2008-11-28 21:11:00,2.98029,2.98031,2.97581,2.97865,6750000.0
2008-11-28 21:12:00,2.97967,2.982,2.97822,2.97822,5500000.0
2008-11-28 21:13:00,2.98032,2.98032,2.97614,2.97896,8880000.0
2008-11-28 21:14:00,2.98082,2.98103,2.97687,2.97687,7000000.0
2008-11-28 21:15:00,2.97839,2.97917,2.97426,2.97501,7750000.0
2008-11-28 21:16:00,2.97779,2.9799,2.97465,2.97465,6250000.0
2008-11-28 21:17:00,2.97826,2.98117,2.97625,2.97948,8250000.0
2008-11-28 21:18:00,2.97896,2.98023,2.97668,2.97992,6750000.0
2008-11-28 21:20:00,2.97869,2.98099,2.97689,2.98013,6500000.0
2008-11-28 21:21:00,2.97837,2.98,2.97665,2.97805,11500000.0
2008-11-28 21:22:00,2.97617,2.97898,2.97201,2.97201,9750000.0
2008-11-28 21:23:00,2.97272,2.97449,2.97272,2.97427,8000000.0
2008-11-28 21:24:00,2.97282,2.97464,2.9707,2.9707,9380000.0
2008-11-28 21:25:00,2.97316,2.97474,2.97041,2.97167,10000000.0
2008-11-28 21:26:00,2.97065,2.97339,2.96941,2.97199,6750000.0
2008-11-28 21:27:00,2.97264,2.98748,2.97264,2.98418,7750000.0
2008-11-28 21:28:00,2.98283,2.98313,2.97771,2.98171,6500000.0
2008-11-28 21:29:00,2.97935,2.98137,2.97706,2.98137,8500000.0
2008-11-28 21:30:00,2.9815,2.9815,2.97601,2.9807,8000000.0
2008-11-28 21:31:00,2.97719,2.98043,2.97713,2.97755,12250000.0
2008-11-28 21:32:00,2.97744,2.98031,2.97616,2.97879,5500000.0
2008-11-28 21:33:00,2.9797,2.98073,2.97717,2.97874,6250000.0
2008-11-28 21:34:00,2.97985,2.98086,2.97838,2.98069,7750000.0
2008-11-28 21:35:00,2.97546,2.98152,2.97546,2.98131,7000000.0
2008-11-28 21:36:00,2.98148,2.98182,2.98024,2.98158,8250000.0
2008-11-28 21:37:00,2.98166,2.98179,2.97683,2.98043,7630000.0
2008-11-28 21:38:00,2.9775,2.98064,2.97645,2.97645,14500000.0
2008-11-28 21:39:00,2.98098,2.98098,2.9774,2.97804,8750000.0
2008-11-28 21:41:00,2.98131,2.98146,2.97642,2.97642,7500000.0
2008-11-28 21:42:00,2.98015,2.98192,2.98012,2.98054,6250000.0
2008-11-28 21:43:00,2.98005,2.98182,2.97957,2.9804,8000000.0
2008-11-28 21:44:00,2.98081,2.98252,2.97744,2.98144,8750000.0
2008-11-28 21:45:00,2.97922,2.98062,2.97754,2.97754,8500000.0
2008-11-28 21:46:00,2.9814,2.9814,2.97762,2.98051,10500000.0
2008-11-28 21:47:00,2.97862,2.9801,2.97648,2.97869,7750000.0
2008-11-28 21:48:00,2.97799,2.98028,2.97447,2.98015,10750000.0
2008-11-28 21:49:00,2.9791,2.98,2.977,2.977,10250000.0
2008-11-28 21:50:00,2.97704,2.97959,2.97492,2.97827,8750000.0
2008-11-28 21:51:00,2.97792,2.97947,2.97771,2.9787,5750000.0
2008-11-28 21:52:00,2.97696,2.97983,2.97641,2.97861,8000000.0
2008-11-28 21:53:00,2.97935,2.97964,2.9776,2.97762,7500000.0
2008-11-28 21:54:00,2.97759,2.98035,2.97639,2.97995,6130000.0
2008-11-28 21:55:00,2.97918,2.97994,2.97687,2.97983,8130000.0
2008-11-28 21:56:00,2.97995,2.98003,2.9763,2.9763,7500000.0
2008-11-28 21:57:00,2.97673,2.98018,2.97673,2.97793,8500000.0
2008-11-28 21:58:00,2.97745,2.97952,2.97745,2.97794,13250000.0
2008-11-28 21:59:00,2.97817,2.98084,2.97598,2.97598,10000000.0
2008-11-28 22:00:00,2.97908,2.98013,2.97327,2.97925,18000000.0
2008-11-28 22:01:00,2.97856,2.98027,2.97778,2.98023,5000000.0
2008-11-28 22:02:00,2.97782,2.97782,2.97782,2.97782,750000.0
2008-11-28 22:03:00,2.97896,2.97998,2.97837,2.97998,6750000.0
2008-11-28 22:04:00,2.97927,2.98119,2.97624,2.97819,19000000.0
2008-11-28 22:05:00,2.97732,2.97966,2.97732,2.97966,8750000.0
2008-11-28 22:06:00,2.97839,2.98048,2.97724,2.97724,5500000.0
2008-11-28 22:07:00,2.97878,2.98004,2.97829,2.97829,10500000.0
2008-11-28 22:08:00,2.97965,2.98088,2.97665,2.98068,18130000.0
2008-11-28 22:09:00,2.97864,2.97973,2.97397,2.97667,7750000.0
2008-11-28 22:10:00,2.9799,2.98089,2.97522,2.97522,17500000.0
2008-11-28 22:11:00,2.98177,2.98229,2.97722,2.98068,12500000.0
2008-11-28 22:12:00,2.98032,2.98227,2.97784,2.97784,17000000.0
2008-11-28 22:13:00,2.97818,2.98039,2.97474,2.97863,9750000.0
2008-11-28 22:15:00,2.98106,2.98129,2.97737,2.98104,5500000.0
2008-11-28 22:17:00,2.97757,2.98036,2.97757,2.97915,6750000.0
2008-11-28 22:18:00,2.97836,2.98146,2.97754,2.97754,8250000.0
2008-11-28 22:20:00,2.97909,2.98055,2.97871,2.9798,8750000.0
2008-11-28 22:21:00,2.97763,2.97952,2.97513,2.97952,6500000.0
2008-11-28 22:22:00,2.97732,2.98107,2.97732,2.98059,8500000.0
2008-11-28 22:23:00,2.98062,2.98147,2.97638,2.98061,11000000.0
2008-11-28 22:24:00,2.98065,2.98065,2.97506,2.97724,8750000.0
2008-11-28 22:25:00,2.98112,2.98112,2.9768,2.97989,5500000.0
2008-11-28 22:26:00,2.97897,2.98168,2.97827,2.97948,12000000.0
2008-11-28 22:27:00,2.98149,2.98217,2.97808,2.97973,8250000.0
2008-11-28 22:28:00,2.98106,2.98198,2.977,2.98198,10500000.0
2008-11-28 22:29:00,2.98049,2.98099,2.97849,2.97849,17000000.0
2008-11-28 22:30:00,2.97588,2.97842,2.97471,2.97471,9260000.0
2008-11-28 22:31:00,2.97759,2.98196,2.97759,2.98196,5500000.0
2008-11-28 22:32:00,2.98002,2.98182,2.97886,2.98136,10250000.0
2008-11-28 22:33:00,2.98089,2.98201,2.97781,2.98003,12250000.0
2008-11-28 22:34:00,2.98103,2.98106,2.97589,2.98068,12250000.0
2008-11-28 22:35:00,2.98122,2.98166,2.97647,2.97985,10500000.0
2008-11-28 22:36:00,2.98006,2.98157,2.97834,2.98042,9000000.0
2008-11-28 22:37:00,2.98009,2.98174,2.97882,2.97994,11250000.0
2008-11-28 22:38:00,2.98074,2.98146,2.97823,2.98137,5250000.0
2008-11-28 22:39:00,2.98088,2.98088,2.97675,2.98085,10000000.0
2008-11-28 22:40:00,2.97848,2.98091,2.97636,2.98064,8000000.0
2008-11-28 22:41:00,2.97609,2.98123,2.97577,2.98031,10000000.0
2008-11-28 22:42:00,2.97957,2.98089,2.97461,2.97999,9000000.0
2008-11-28 22:43:00,2.9813,2.9813,2.97877,2.97877,10250000.0
2008-11-28 22:44:00,2.97536,2.9799,2.97536,2.97942,8000000.0
2008-11-28 22:45:00,2.98128,2.98234,2.97906,2.98234,7750000.0
2008-11-28 22:46:00,2.98089,2.98246,2.97711,2.98028,13750000.0
2008-11-28 22:47:00,2.97841,2.9822,2.97799,2.97984,9250000.0
2008-11-28 22:48:00,2.98152,2.98176,2.97428,2.98176,9630000.0
2008-11-28 22:49:00,2.98097,2.98103,2.97672,2.98071,10750000.0
2008-11-28 22:50:00,2.98126,2.98126,2.978,2.97949,9250000.0
2008-11-28 22:51:00,2.98102,2.98283,2.98099,2.98135,7750000.0
2008-11-28 22:52:00,2.98171,2.98171,2.97752,2.97982,6750000.0
2008-11-28 22:53:00,2.98219,2.98229,2.97626,2.98019,11750000.0
2008-11-28 22:55:00,2.98048,2.98333,2.9802,2.98273,8750000.0
2008-11-28 22:56:00,2.98155,2.98256,2.97898,2.98082,6130000.0
2008-11-28 22:57:00,2.98119,2.98146,2.97782,2.98146,13630000.0
2008-11-28 22:58:00,2.97903,2.98126,2.97795,2.97803,8880000.0
2008-11-28 22:59:00,2.97905,2.97949,2.97137,2.97721,13250000.0
2008-11-28 23:00:00,2.97681,2.97681,2.97084,2.9747,12000000.0
2008-11-28 23:01:00,2.97387,2.9744,2.96926,2.97262,7500000.0
2008-11-28 23:02:00,2.97076,2.97415,2.96931,2.97128,7000000.0
2008-11-28 23:03:00,2.97222,2.97462,2.97054,2.97354,7750000.0
2008-11-28 23:04:00,2.97449,2.97877,2.97344,2.97344,6750000.0
2008-11-28 23:05:00,2.97348,2.98055,2.97126,2.98055,6750000.0
2008-11-28 23:06:00,2.98112,2.98201,2.97741,2.97976,6750000.0
2008-11-28 23:07:00,2.98157,2.98327,2.97903,2.98327,8750000.0
2008-11-28 23:08:00,2.98136,2.98391,2.97803,2.98331,12500000.0
2008-11-28 23:10:00,2.98287,2.98409,2.9809,2.98345,8000000.0
2008-11-28 23:11:00,2.98352,2.98352,2.98065,2.98239,10750000.0
2008-11-28 23:12:00,2.98123,2.98379,2.98123,2.9828,8000000.0
2008-11-28 23:13:00,2.98231,2.98374,2.9811,2.9826,9500000.0
2008-11-28 23:14:00,2.98285,2.98285,2.98067,2.98282,8250000.0
2008-11-28 23:15:00,2.98378,2.98429,2.98213,2.98367,6250000.0
2008-11-28 23:16:00,2.98446,2.98446,2.98202,2.98381,9750000.0
2008-11-28 23:17:00,2.98397,2.98452,2.98178,2.98371,10750000.0
2008-11-28 23:18:00,2.98458,2.98489,2.98275,2.98422,6000000.0
2008-11-28 23:19:00,2.98493,2.98546,2.98074,2.98521,10000000.0
2008-11-28 23:20:00,2.98333,2.98551,2.98333,2.9848,6500000.0
2008-11-28 23:21:00,2.98416,2.98452,2.97887,2.97887,5750000.0
2008-11-28 23:22:00,2.98362,2.98363,2.9798,2.98281,5500000.0
2008-11-28 23:23:00,2.985,2.99062,2.985,2.98992,10500000.0
2008-11-28 23:24:00,2.98981,2.9907,2.98808,2.98976,6500000.0
2008-11-28 23:25:00,2.98684,2.98715,2.98179,2.98317,8750000.0
2008-11-28 23:26:00,2.98313,2.9835,2.97498,2.9835,9000000.0
2008-11-28 23:27:00,2.98438,2.99338,2.97949,2.99338,10750000.0
2008-11-28 23:28:00,2.98612,2.9911,2.9742,2.97603,10250000.0
2008-11-28 23:29:00,2.97026,2.97483,2.97026,2.97417,5500000.0
2008-11-28 23:30:00,2.96968,2.98063,2.96968,2.979,11500000.0
2008-11-28 23:31:00,2.97423,2.97838,2.97423,2.97838,5500000.0
2008-11-28 23:32:00,2.97768,2.97784,2.97447,2.97447,11000000.0
2008-11-28 23:33:00,2.97752,2.97752,2.97459,2.97586,7500000.0
2008-11-28 23:34:00,2.97295,2.97689,2.97295,2.97625,5750000.0
2008-11-28 23:35:00,2.97608,2.97608,2.97272,2.97282,7250000.0
2008-11-28 23:36:00,2.97481,2.97514,2.97435,2.97477,10250000.0
2008-11-28 23:37:00,2.97404,2.97529,2.97266,2.97344,9250000.0
2008-11-28 23:39:00,2.9749,2.97555,2.97146,2.97491,6750000.0
2008-11-28 23:40:00,2.97488,2.97547,2.97161,2.97451,13500000.0
2008-11-28 23:41:00,2.9749,2.9749,2.97412,2.97435,7000000.0
2008-11-28 23:42:00,2.97565,2.97697,2.97415,2.97697,8000000.0
2008-11-28 23:43:00,2.97741,2.97741,2.97632,2.9769,5250000.0
2008-11-28 23:44:00,2.97511,2.98031,2.97511,2.97755,6000000.0
2008-11-28 23:45:00,2.97615,2.97903,2.97138,2.97903,8500000.0
2008-11-28 23:47:00,2.97714,2.97849,2.97363,2.97629,6250000.0
2008-11-28 23:48:00,2.97536,2.97536,2.97133,2.97133,6000000.0
2008-11-28 23:49:00,2.97506,2.97582,2.97158,2.97512,6250000.0
2008-11-28 23:50:00,2.97521,2.97604,2.97521,2.9757,7000000.0
2008-11-28 23:51:00,2.97563,2.97581,2.97415,2.97526,8500000.0
2008-11-28 23:53:00,2.97575,2.97606,2.97218,2.97567,6250000.0
2008-11-28 23:54:00,2.97521,2.97602,2.97509,2.97522,6250000.0
2008-11-28 23:56:00,2.97479,2.97552,2.97296,2.97444,8500000.0
2008-11-28 23:57:00,2.97363,2.97376,2.96919,2.97376,7500000.0
2008-11-28 23:58:00,2.97437,2.97437,2.96948,2.97091,16000000.0
2008-12-01 00:00:00,2.97934,2.97942,2.97593,2.97941,6000000.0
2008-12-01 00:02:00,2.97732,2.97783,2.97403,2.97721,10500000.0
2008-12-01 00:04:00,2.9778,2.9782,2.97455,2.97819,8000000.0
2008-12-01 00:05:00,2.97783,2.97804,2.97453,2.97718,8500000.0
2008-12-01 00:07:00,2.97766,2.97867,2.97482,2.97801,9010000.0
2008-12-01 00:09:00,2.97793,2.97827,2.9776,2.97761,7000000.0
2008-12-01 00:10:00,2.9775,2.97817,2.97568,2.97748,7250000.0
2008-12-01 00:12:00,2.9777,2.97833,2.97663,2.97772,7500000.0
2008-12-01 00:14:00,2.97752,2.97837,2.97587,2.9775,11500000.0
2008-12-01 00:15:00,2.97812,2.97837,2.97735,2.97792,8250000.0
2008-12-01 00:17:00,2.9782,2.97832,2.97602,2.97832,9000000.0
2008-12-01 00:19:00,2.97912,2.97943,2.97727,2.9791,5250000.0
2008-12-01 00:20:00,2.9794,2.9794,2.97637,2.97932,7250000.0
2008-12-01 00:22:00,2.98,2.98107,2.97713,2.98007,17500000.0
2008-12-01 00:24:00,2.98129,2.98129,2.97817,2.98102,7000000.0
2008-12-01 00:25:00,2.98258,2.98258,2.97865,2.98212,9750000.0
2008-12-01 00:27:00,2.98168,2.982,2.9776,2.982,8250000.0
2008-12-01 00:29:00,2.98201,2.98243,2.97847,2.97888,10000000.0
2008-12-01 00:30:00,2.97861,2.97893,2.97517,2.97893,10500000.0
2008-12-01 00:31:00,2.97774,2.98126,2.97774,2.97869,13500000.0
2008-12-01 00:32:00,2.97953,2.98033,2.97618,2.97618,10880000.0
2008-12-01 00:33:00,2.98037,2.98037,2.97602,2.97602,8750000.0
2008-12-01 00:34:00,2.97994,2.98022,2.97843,2.98017,7750000.0
2008-12-01 00:35:00,2.98033,2.98072,2.97936,2.97936,10500000.0
2008-12-01 00:36:00,2.9796,2.97985,2.97835,2.97985,6250000.0
2008-12-01 00:37:00,2.97923,2.97963,2.97662,2.97662,7500000.0
2008-12-01 00:38:00,2.98041,2.98093,2.97675,2.97913,8500000.0
2008-12-01 00:39:00,2.98016,2.98016,2.97509,2.97952,8750000.0
2008-12-01 00:40:00,2.98031,2.98031,2.97888,2.97982,5880000.0
2008-12-01 00:41:00,2.97919,2.97952,2.9763,2.97715,9130000.0
2008-12-01 00:42:00,2.97632,2.98026,2.97632,2.97695,11380000.0
2008-12-01 00:43:00,2.97956,2.97956,2.97698,2.97851,7500000.0
2008-12-01 00:44:00,2.97855,2.97962,2.97461,2.97962,9250000.0
2008-12-01 00:45:00,2.97735,2.97966,2.97735,2.97839,7750000.0
2008-12-01 00:46:00,2.97917,2.98087,2.97663,2.97966,8750000.0
2008-12-01 00:47:00,2.98105,2.98163,2.97827,2.97844,6000000.0
2008-12-01 00:48:00,2.98173,2.982,2.97949,2.98131,8500000.0
2008-12-01 00:49:00,2.98114,2.98114,2.97862,2.98001,7500000.0
2008-12-01 00:50:00,2.98144,2.98144,2.97786,2.97831,10130000.0
2008-12-01 00:51:00,2.98052,2.98142,2.97942,2.97995,12000000.0
2008-12-01 00:52:00,2.97844,2.97918,2.97844,2.97881,6250000.0
2008-12-01 00:53:00,2.98039,2.98294,2.97697,2.97938,12250000.0
2008-12-01 00:54:00,2.98108,2.98108,2.97777,2.9804,8510000.0
2008-12-01 00:55:00,2.98028,2.98028,2.97593,2.97849,9750000.0
2008-12-01 00:56:00,2.98077,2.98129,2.97648,2.9799,12750000.0
2008-12-01 00:57:00,2.9778,2.98118,2.9778,2.97981,10000000.0
2008-12-01 00:58:00,2.98173,2.9823,2.97822,2.98176,10750000.0
2008-12-01 00:59:00,2.97871,2.97912,2.97592,2.97911,5630000.0
2008-12-01 01:00:00,2.97805,2.98265,2.97805,2.97956,9000000.0
2008-12-01 01:01:00,2.98122,2.98122,2.98021,2.98078,10250000.0
2008-12-01 01:02:00,2.98066,2.98066,2.97659,2.97893,6250000.0
2008-12-01 01:03:00,2.9772,2.981,2.9772,2.9804,6500000.0
2008-12-01 01:04:00,2.97999,2.98022,2.97563,2.98,6000000.0
2008-12-01 01:05:00,2.97795,2.98298,2.97795,2.9806,8250000.0
2008-12-01 01:07:00,2.97788,2.98067,2.97657,2.97882,9250000.0
2008-12-01 01:08:00,2.97916,2.97916,2.97564,2.97564,9250000.0
2008-12-01 01:09:00,2.97892,2.97892,2.97492,2.97867,7250000.0
2008-12-01 01:10:00,2.97656,2.9789,2.97488,2.97846,9000000.0
2008-12-01 01:11:00,2.97496,2.97831,2.97496,2.978,7250000.0
2008-12-01 01:12:00,2.97881,2.97945,2.97703,2.97703,11760000.0
2008-12-01 01:13:00,2.97829,2.97839,2.97721,2.97775,7000000.0
2008-12-01 01:14:00,2.97801,2.97801,2.97462,2.97727,8750000.0
2008-12-01 01:15:00,2.97787,2.97869,2.97599,2.97599,7750000.0
2008-12-01 01:16:00,2.97784,2.97809,2.97413,2.97809,9250000.0
2008-12-01 01:17:00,2.97824,2.97844,2.97705,2.97705,7750000.0
2008-12-01 01:18:00,2.97707,2.9777,2.97674,2.9777,5250000.0
2008-12-01 01:19:00,2.97536,2.97784,2.97536,2.97784,13010000.0
2008-12-01 01:20:00,2.97828,2.97828,2.97662,2.97707,8250000.0
2008-12-01 01:22:00,2.97658,2.97971,2.97508,2.9776,9250000.0
2008-12-01 01:23:00,2.97815,2.97857,2.97621,2.97765,8250000.0
2008-12-01 01:24:00,2.97744,2.97795,2.97565,2.97795,7500000.0
2008-12-01 01:25:00,2.97821,2.97857,2.9741,2.97809,9250000.0
2008-12-01 01:26:00,2.97727,2.97793,2.97447,2.97678,6750000.0
2008-12-01 01:27:00,2.97833,2.97886,2.97498,2.97798,7500000.0
2008-12-01 01:28:00,2.97871,2.97997,2.97495,2.97761,22750000.0
2008-12-01 01:29:00,2.9784,2.9784,2.97493,2.97493,5750000.0
2008-12-01 01:30:00,2.97528,2.97896,2.97299,2.97888,14750000.0
2008-12-01 01:31:00,2.97536,2.97964,2.97536,2.97909,24250000.0
2008-12-01 01:32:00,2.9792,2.9796,2.97618,2.9796,8750000.0
2008-12-01 01:33:00,2.98557,2.98557,2.97828,2.98467,20130000.0
2008-12-01 01:34:00,2.9853,2.98622,2.98327,2.98421,7750000.0
2008-12-01 01:35:00,2.98527,2.98573,2.98467,2.985,6500000.0
2008-12-01 01:36:00,2.98387,2.98625,2.98274,2.98609,6000000.0
2008-12-01 01:37:00,2.98634,2.9876,2.983,2.98632,8500000.0
2008-12-01 01:38:00,2.98616,2.98623,2.98539,2.98552,6750000.0
2008-12-01 01:39:00,2.98707,2.98707,2.98278,2.98671,10750000.0
2008-12-01 01:40:00,2.98129,2.9987,2.98129,2.9987,8500000.0
2008-12-01 01:41:00,2.99919,2.99919,2.98308,2.98308,9750000.0
2008-12-01 01:42:00,2.98235,2.98329,2.98092,2.98281,8380000.0
2008-12-01 01:43:00,2.98342,2.98342,2.9806,2.98237,5250000.0
2008-12-01 01:44:00,2.98185,2.98404,2.98185,2.98357,8880000.0
2008-12-01 01:45:00,2.98252,2.99072,2.97947,2.99072,9000000.0
2008-12-01 01:46:00,2.98987,2.99245,2.98969,2.99218,6750000.0
2008-12-01 01:47:00,2.99218,2.9927,2.9883,2.9927,7500000.0
2008-12-01 01:48:00,2.9922,2.9922,2.9914,2.99218,9250000.0
2008-12-01 01:49:00,2.99103,2.99156,2.98791,2.99025,12750000.0
2008-12-01 01:50:00,2.98764,2.99043,2.9857,2.99043,8500000.0
2008-12-01 01:51:00,2.98492,2.99119,2.98492,2.99119,7750000.0
2008-12-01 01:52:00,2.99183,2.99227,2.98832,2.99227,5250000.0
2008-12-01 01:53:00,2.99036,2.99226,2.99036,2.99177,8750000.0
2008-12-01 01:54:00,2.98861,2.99243,2.98752,2.99243,6500000.0
2008-12-01 01:55:00,2.99191,2.99354,2.98789,2.99139,6750000.0
2008-12-01 01:56:00,2.99194,2.99262,2.99031,2.99198,8750000.0
2008-12-01 01:57:00,2.98884,2.99252,2.98884,2.99194,10500000.0
2008-12-01 01:58:00,2.99253,2.9942,2.99238,2.9942,6000000.0
2008-12-01 02:01:00,2.99392,2.99399,2.99319,2.9933,5500000.0
2008-12-01 02:02:00,2.99354,2.9956,2.99231,2.99231,10250000.0
2008-12-01 02:03:00,2.99525,2.99593,2.99297,2.99546,9380000.0
2008-12-01 02:04:00,2.99427,2.99581,2.99034,2.99424,7130000.0
2008-12-01 02:05:00,2.99516,2.99517,2.99142,2.99142,6750000.0
2008-12-01 02:06:00,2.99327,2.99533,2.99298,2.99367,6750000.0
2008-12-01 02:07:00,2.9937,2.9957,2.99176,2.9949,5750000.0
2008-12-01 02:08:00,2.99535,2.99535,2.99291,2.99291,8000000.0
2008-12-01 02:09:00,2.9943,2.9943,2.98863,2.99174,6500000.0
2008-12-01 02:10:00,2.99369,2.99442,2.9894,2.99404,7000000.0
2008-12-01 02:11:00,2.99289,2.99384,2.99209,2.99384,9500000.0
2008-12-01 02:12:00,2.99346,2.99346,2.98931,2.99165,11250000.0
2008-12-01 02:13:00,2.99218,2.99218,2.98434,2.98434,8750000.0
2008-12-01 02:14:00,2.98716,2.98848,2.98455,2.9883,5880000.0
2008-12-01 02:15:00,2.98788,2.99003,2.98635,2.98835,7500000.0
2008-12-01 02:16:00,2.99075,2.99075,2.98721,2.99048,7750000.0
2008-12-01 02:17:00,2.99152,2.99185,2.98979,2.99123,7750000.0
2008-12-01 02:18:00,2.98935,2.98981,2.98695,2.98981,6750000.0
2008-12-01 02:19:00,2.99053,2.99102,2.98815,2.98869,7000000.0
2008-12-01 02:20:00,2.99083,2.99145,2.98714,2.99145,11500000.0
2008-12-01 02:21:00,2.99008,2.99169,2.98942,2.99028,7250000.0
2008-12-01 02:22:00,2.99128,2.99128,2.98174,2.99005,8880000.0
2008-12-01 02:23:00,2.99163,2.9923,2.98844,2.99055,8380000.0
2008-12-01 02:24:00,2.99243,2.99297,2.98981,2.98981,10250000.0
2008-12-01 02:25:00,2.98947,2.99045,2.98848,2.98955,7500000.0
2008-12-01 02:26:00,2.99056,2.99064,2.98395,2.99064,17000000.0
2008-12-01 02:27:00,2.9903,2.9903,2.98622,2.98866,6000000.0
2008-12-01 02:28:00,2.98882,2.99187,2.98681,2.98737,18630000.0
2008-12-01 02:29:00,2.99067,2.99085,2.98497,2.98739,10000000.0
2008-12-01 02:30:00,2.98817,2.99188,2.98817,2.99188,9750000.0
2008-12-01 02:31:00,2.99181,2.99236,2.98685,2.99059,23260000.0
2008-12-01 02:32:00,2.99319,2.99321,2.98989,2.99247,7000000.0
2008-12-01 02:33:00,2.99237,2.99342,2.98906,2.99239,8250000.0
2008-12-01 02:34:00,2.99266,2.99266,2.9883,2.99225,11000000.0
2008-12-01 02:35:00,2.99203,2.99203,2.98785,2.98905,5500000.0
2008-12-01 02:36:00,2.98809,2.98972,2.98704,2.98889,12250000.0
2008-12-01 02:37:00,2.98871,2.99045,2.98465,2.98813,6000000.0
2008-12-01 02:38:00,2.99035,2.99035,2.98723,2.98866,6130000.0
2008-12-01 02:39:00,2.98966,2.99045,2.98846,2.98966,15000000.0
2008-12-01 02:40:00,2.99031,2.99031,2.98604,2.98631,9000000.0
2008-12-01 02:41:00,2.98813,2.98813,2.9867,2.98684,12130000.0
2008-12-01 02:42:00,2.98713,2.98831,2.98695,2.98831,7750000.0
2008-12-01 02:43:00,2.98632,2.98873,2.98421,2.98873,8500000.0
2008-12-01 02:44:00,2.98658,2.98906,2.98556,2.98662,5750000.0
2008-12-01 02:45:00,2.98687,2.98955,2.98604,2.98955,8630000.0
2008-12-01 02:47:00,2.98744,2.9891,2.98744,2.98861,11000000.0
2008-12-01 02:48:00,2.98867,2.98867,2.98562,2.98562,9130000.0
2008-12-01 02:49:00,2.98781,2.99027,2.98553,2.98779,12250000.0
2008-12-01 02:50:00,2.98839,2.98839,2.98312,2.98658,5750000.0
2008-12-01 02:51:00,2.98686,2.98955,2.9865,2.98894,6750000.0
2008-12-01 02:52:00,2.98933,2.98972,2.9866,2.98671,5250000.0
2008-12-01 02:53:00,2.98834,2.99099,2.98717,2.98719,10000000.0
2008-12-01 02:54:00,2.98707,2.99313,2.98707,2.99013,15000000.0
2008-12-01 02:55:00,2.99541,2.996,2.9907,2.995,7750000.0
2008-12-01 02:56:00,2.99327,2.99625,2.99203,2.99203,6250000.0
2008-12-01 02:57:00,2.99555,2.99555,2.99039,2.99455,8750000.0
2008-12-01 02:58:00,2.99319,2.99414,2.99283,2.99414,6380000.0
2008-12-01 02:59:00,2.99375,2.99633,2.99154,2.99154,10630000.0
2008-12-01 03:00:00,2.99517,2.99517,2.99202,2.99367,5500000.0
2008-12-01 03:01:00,2.99555,2.99555,2.99018,2.99392,12750000.0
2008-12-01 03:02:00,2.99245,2.99459,2.99127,2.99127,8250000.0
2008-12-01 03:03:00,2.99567,2.99567,2.9904,2.99509,8750000.0
2008-12-01 03:04:00,2.99405,2.99496,2.99007,2.99496,9250000.0
2008-12-01 03:05:00,2.99342,2.99477,2.99273,2.99343,9880000.0
2008-12-01 03:06:00,2.99274,2.99477,2.98762,2.99091,12880000.0
2008-12-01 03:07:00,2.99313,2.99491,2.99242,2.99242,9250000.0
2008-12-01 03:08:00,2.99364,2.99401,2.9923,2.9923,10750000.0
2008-12-01 03:09:00,2.99354,2.99494,2.99294,2.99399,7750000.0
2008-12-01 03:10:00,2.99365,2.99419,2.99061,2.99251,7500000.0
2008-12-01 03:11:00,2.99357,2.99435,2.99144,2.99435,10750000.0
2008-12-01 03:12:00,2.99242,2.99478,2.99242,2.994,8630000.0
2008-12-01 03:13:00,2.99393,2.99496,2.99071,2.99333,6250000.0
2008-12-01 03:14:00,2.9955,2.99652,2.99435,2.99443,5750000.0
2008-12-01 03:15:00,2.99689,2.99689,2.99209,2.9963,6380000.0
2008-12-01 03:16:00,2.99482,2.99541,2.99281,2.99541,7500000.0
2008-12-01 03:17:00,2.99238,2.99417,2.98953,2.99055,11000000.0
2008-12-01 03:18:00,2.99242,2.99508,2.99035,2.99508,8250000.0
2008-12-01 03:19:00,2.99443,2.99476,2.99306,2.99379,7750000.0
2008-12-01 03:20:00,2.9936,2.9971,2.99068,2.9971,8500000.0
2008-12-01 03:21:00,2.99633,2.99648,2.99029,2.99428,10750000.0
2008-12-01 03:22:00,2.99233,2.99359,2.99233,2.99246,5500000.0
2008-12-01 03:23:00,2.99189,2.99432,2.99057,2.99362,10500000.0
2008-12-01 03:24:00,2.99363,2.99414,2.98986,2.99142,8000000.0
2008-12-01 03:25:00,2.99214,2.99214,2.99007,2.99147,5500000.0
2008-12-01 03:26:00,2.98762,2.99157,2.98762,2.99154,7000000.0
2008-12-01 03:27:00,2.98724,2.99251,2.98542,2.99251,8250000.0
2008-12-01 03:28:00,2.99265,2.99459,2.99157,2.99157,11000000.0
2008-12-01 03:29:00,2.99375,2.99375,2.98713,2.99162,8000000.0
2008-12-01 03:30:00,2.9888,2.99209,2.98778,2.9914,8250000.0
2008-12-01 03:31:00,2.99253,2.99253,2.98735,2.99136,8880000.0
2008-12-01 03:32:00,2.99201,2.99201,2.98512,2.98893,9500000.0
2008-12-01 03:33:00,2.99004,2.99004,2.98527,2.9888,6250000.0
2008-12-01 03:34:00,2.98805,2.99012,2.98466,2.99012,8000000.0
2008-12-01 03:35:00,2.98922,2.98922,2.98497,2.98814,7000000.0
2008-12-01 03:36:00,2.98947,2.99224,2.98574,2.98968,10250000.0
2008-12-01 03:37:00,2.993,2.99569,2.98926,2.99164,15750000.0
2008-12-01 03:38:00,2.99111,2.99114,2.98778,2.99114,11250000.0
2008-12-01 03:39:00,2.99115,2.99163,2.9882,2.99163,6750000.0
2008-12-01 03:40:00,2.99154,2.99255,2.98904,2.99247,5750000.0
2008-12-01 03:41:00,2.99099,2.99099,2.98563,2.98921,8880000.0
2008-12-01 03:42:00,2.98997,2.98997,2.98617,2.98784,9250000.0
2008-12-01 03:43:00,2.98893,2.98893,2.98393,2.98622,8250000.0
2008-12-01 03:44:00,2.98816,2.98925,2.98703,2.9891,8500000.0
2008-12-01 03:45:00,2.98797,2.99107,2.98747,2.98925,14250000.0
2008-12-01 03:46:00,2.9909,2.9909,2.98511,2.98787,6130000.0
2008-12-01 03:47:00,2.9898,2.9898,2.98674,2.9892,7880000.0
2008-12-01 03:48:00,2.99051,2.99051,2.98591,2.98908,11500000.0
2008-12-01 03:49:00,2.98909,2.98971,2.98659,2.98971,9500000.0
2008-12-01 03:50:00,2.99015,2.99074,2.98925,2.9897,6500000.0
2008-12-01 03:51:00,2.99034,2.99041,2.98776,2.98919,14250000.0
2008-12-01 03:52:00,2.98884,2.99073,2.98557,2.9892,11880000.0
2008-12-01 03:53:00,2.98865,2.98975,2.98725,2.98975,9880000.0
2008-12-01 03:54:00,2.9898,2.99051,2.98585,2.98966,8010000.0
2008-12-01 03:55:00,2.99058,2.99145,2.98723,2.9909,8630000.0
2008-12-01 03:56:00,2.99123,2.99123,2.98927,2.98939,5500000.0
2008-12-01 03:57:00,2.99003,2.99003,2.98552,2.98891,10500000.0
2008-12-01 03:58:00,2.98784,2.9894,2.98651,2.98677,7130000.0
2008-12-01 03:59:00,2.98799,2.98933,2.98502,2.98933,6000000.0
2008-12-01 04:00:00,2.99061,2.9913,2.98597,2.99016,5750000.0
2008-12-01 04:01:00,2.99179,2.9925,2.98876,2.99208,11880000.0
2008-12-01 04:02:00,2.99011,2.99091,2.98551,2.99091,7750000.0
2008-12-01 04:03:00,2.99052,2.99086,2.98909,2.99075,8750000.0
2008-12-01 04:04:00,2.9914,2.9914,2.98758,2.9911,8500000.0
2008-12-01 04:05:00,2.99076,2.99097,2.98919,2.99041,6500000.0
2008-12-01 04:06:00,2.99083,2.99083,2.98668,2.98984,6000000.0
2008-12-01 04:07:00,2.98923,2.99135,2.98566,2.99074,7000000.0
2008-12-01 04:08:00,2.99087,2.99262,2.98745,2.99262,10750000.0
2008-12-01 04:09:00,2.99308,2.99344,2.99153,2.99153,7250000.0
2008-12-01 04:10:00,2.99313,2.99313,2.98888,2.9926,6250000.0
2008-12-01 04:11:00,2.98921,2.99266,2.98921,2.99251,8000000.0
2008-12-01 04:12:00,2.99287,2.99287,2.98674,2.9909,7750000.0
2008-12-01 04:13:00,2.9909,2.99146,2.98725,2.98879,6500000.0
2008-12-01 04:14:00,2.99199,2.99199,2.98505,2.98841,8250000.0
2008-12-01 04:15:00,2.99056,2.99086,2.98729,2.98729,8250000.0
2008-12-01 04:16:00,2.98935,2.99085,2.98935,2.99085,5250000.0
2008-12-01 04:17:00,2.99297,2.99297,2.99009,2.99266,7750000.0
2008-12-01 04:18:00,2.99229,2.99229,2.99006,2.99206,7000000.0
2008-12-01 04:19:00,2.99234,2.99234,2.98733,2.99034,9500000.0
2008-12-01 04:20:00,2.99196,2.99205,2.98738,2.99144,7250000.0
2008-12-01 04:21:00,2.99147,2.99231,2.98932,2.99231,8250000.0
2008-12-01 04:22:00,2.9904,2.99172,2.98876,2.99065,8500000.0
2008-12-01 04:23:00,2.99233,2.99233,2.99045,2.99154,8380000.0
2008-12-01 04:24:00,2.98959,2.99273,2.98959,2.99273,7250000.0
2008-12-01 04:25:00,2.99268,2.99268,2.98848,2.98848,6000000.0
2008-12-01 04:26:00,2.9924,2.99273,2.99112,2.99267,7000000.0
2008-12-01 04:27:00,2.99072,2.99561,2.99072,2.99342,12500000.0
2008-12-01 04:28:00,2.99212,2.99325,2.9901,2.9901,5500000.0
2008-12-01 04:29:00,2.99325,2.99325,2.98669,2.98669,8750000.0
2008-12-01 04:30:00,2.99171,2.99265,2.98803,2.98803,8250000.0
2008-12-01 04:31:00,2.99174,2.99362,2.98815,2.98942,9250000.0
2008-12-01 04:32:00,2.99208,2.99219,2.99061,2.99081,7380000.0
2008-12-01 04:33:00,2.99238,2.99251,2.98858,2.9923,7500000.0
2008-12-01 04:34:00,2.9908,2.99316,2.99041,2.99078,8750000.0
2008-12-01 04:35:00,2.99069,2.99231,2.98923,2.99219,6250000.0
2008-12-01 04:36:00,2.99276,2.99276,2.98806,2.98989,6250000.0
2008-12-01 04:37:00,2.99046,2.99169,2.98692,2.99092,6000000.0
2008-12-01 04:38:00,2.98949,2.99175,2.98614,2.99175,12000000.0
2008-12-01 04:39:00,2.99187,2.99187,2.98942,2.98957,8500000.0
2008-12-01 04:40:00,2.99152,2.99214,2.98759,2.99113,10000000.0
2008-12-01 04:41:00,2.99094,2.99094,2.98643,2.99018,10000000.0
2008-12-01 04:42:00,2.99096,2.99161,2.98777,2.99161,9000000.0
2008-12-01 04:43:00,2.99192,2.99233,2.99017,2.99233,7750000.0
2008-12-01 04:44:00,2.99163,2.99163,2.98788,2.99067,6500000.0
2008-12-01 04:45:00,2.9905,2.99089,2.98839,2.9902,5500000.0
2008-12-01 04:46:00,2.98966,2.98966,2.9846,2.98753,8000000.0
2008-12-01 04:47:00,2.98956,2.98984,2.98439,2.9872,10750000.0
2008-12-01 04:48:00,2.9911,2.99241,2.98945,2.99241,11880000.0
2008-12-01 04:49:00,2.99248,2.99331,2.9876,2.9876,10000000.0
2008-12-01 04:50:00,2.98784,2.98899,2.9821,2.98434,8500000.0
2008-12-01 04:51:00,2.98571,2.98633,2.98201,2.98633,7880000.0
2008-12-01 04:52:00,2.98748,2.98783,2.9831,2.98532,5500000.0
2008-12-01 04:53:00,2.98561,2.99175,2.98349,2.99175,8500000.0
2008-12-01 04:54:00,2.99282,2.99282,2.98577,2.98592,9750000.0
2008-12-01 04:55:00,2.98467,2.98625,2.98381,2.98549,7000000.0
2008-12-01 04:56:00,2.98649,2.98654,2.98278,2.9848,7380000.0
2008-12-01 04:57:00,2.9847,2.9871,2.98108,2.98389,10500000.0
2008-12-01 04:58:00,2.98519,2.98712,2.9811,2.98502,7750000.0
2008-12-01 04:59:00,2.98725,2.98725,2.98283,2.98534,9750000.0
2008-12-01 05:00:00,2.98734,2.98734,2.98323,2.98589,11880000.0
2008-12-01 05:01:00,2.98568,2.98763,2.98493,2.98548,8250000.0
2008-12-01 05:02:00,2.98732,2.98786,2.98396,2.98692,11000000.0
2008-12-01 05:03:00,2.98705,2.98705,2.98469,2.98512,9000000.0
2008-12-01 05:04:00,2.98734,2.98824,2.98428,2.98654,10250000.0
2008-12-01 05:05:00,2.98475,2.98812,2.98475,2.98739,10250000.0
2008-12-01 05:06:00,2.98808,2.98821,2.98375,2.9862,13750000.0
2008-12-01 05:07:00,2.98554,2.98749,2.98363,2.98749,7380000.0
2008-12-01 05:08:00,2.98617,2.98741,2.98533,2.98653,9500000.0
2008-12-01 05:09:00,2.9879,2.98848,2.98584,2.98784,8750000.0
2008-12-01 05:10:00,2.98586,2.98586,2.98225,2.98558,10000000.0
2008-12-01 05:11:00,2.9882,2.9882,2.98146,2.98592,9500000.0
2008-12-01 05:12:00,2.98671,2.98802,2.98431,2.98593,12250000.0
2008-12-01 05:13:00,2.98729,2.9876,2.98297,2.98571,11500000.0
2008-12-01 05:14:00,2.9873,2.9873,2.98545,2.98672,11750000.0
2008-12-01 05:15:00,2.98671,2.98671,2.98315,2.98338,8250000.0
2008-12-01 05:16:00,2.98364,2.98694,2.98364,2.98694,10500000.0
2008-12-01 05:17:00,2.98595,2.98718,2.98113,2.98565,7250000.0
2008-12-01 05:18:00,2.9864,2.98647,2.98182,2.98199,8250000.0
2008-12-01 05:19:00,2.9872,2.9872,2.98228,2.98408,11250000.0
2008-12-01 05:20:00,2.98725,2.98725,2.98344,2.98721,8380000.0
2008-12-01 05:21:00,2.9869,2.9869,2.9829,2.98559,5500000.0
2008-12-01 05:22:00,2.98598,2.9876,2.98498,2.98569,6250000.0
2008-12-01 05:23:00,2.98582,2.98788,2.98443,2.98601,9000000.0
2008-12-01 05:24:00,2.9868,2.98693,2.9805,2.9853,13250000.0
2008-12-01 05:25:00,2.98776,2.9888,2.98499,2.98736,6500000.0
2008-12-01 05:26:00,2.98693,2.98693,2.98188,2.9869,16750000.0
2008-12-01 05:27:00,2.98656,2.98733,2.98366,2.9847,8250000.0
2008-12-01 05:28:00,2.98818,2.98818,2.98599,2.9862,5630000.0
2008-12-01 05:29:00,2.98338,2.98719,2.98338,2.98476,6500000.0
2008-12-01 05:30:00,2.98357,2.98705,2.98357,2.98604,12500000.0
2008-12-01 05:31:00,2.98747,2.98747,2.98221,2.98487,8750000.0
2008-12-01 05:32:00,2.98492,2.98761,2.98233,2.98555,11380000.0
2008-12-01 05:33:00,2.98604,2.98865,2.98604,2.98804,16630000.0
2008-12-01 05:34:00,2.98631,2.98819,2.98416,2.98781,8500000.0
2008-12-01 05:35:00,2.98729,2.98941,2.98453,2.98856,8250000.0
2008-12-01 05:36:00,2.98654,2.98848,2.98411,2.9869,8250000.0
2008-12-01 05:37:00,2.98819,2.98851,2.98496,2.98496,9500000.0
2008-12-01 05:38:00,2.98909,2.99041,2.98603,2.9882,6000000.0
2008-12-01 05:39:00,2.98999,2.99009,2.9877,2.98938,8250000.0
2008-12-01 05:40:00,2.98801,2.98904,2.98448,2.9873,9500000.0
2008-12-01 05:41:00,2.98563,2.98918,2.98563,2.98658,7750000.0
2008-12-01 05:42:00,2.98888,2.98924,2.98617,2.98617,7500000.0
2008-12-01 05:43:00,2.98919,2.99111,2.98321,2.99111,9500000.0
2008-12-01 05:44:00,2.99217,2.99226,2.98813,2.99202,5500000.0
2008-12-01 05:45:00,2.99226,2.99226,2.98929,2.99143,11380000.0
2008-12-01 05:46:00,2.9898,2.99127,2.98628,2.98907,10250000.0
2008-12-01 05:47:00,2.98799,2.99219,2.98799,2.9912,12630000.0
2008-12-01 05:48:00,2.99175,2.99175,2.98536,2.98953,14250000.0
2008-12-01 05:49:00,2.98747,2.9915,2.98747,2.98869,22000000.0
2008-12-01 05:50:00,2.98746,2.99101,2.98588,2.99101,7000000.0
2008-12-01 05:51:00,2.99224,2.99224,2.98836,2.99171,16750000.0
2008-12-01 05:52:00,2.99116,2.99116,2.98879,2.99077,10750000.0
2008-12-01 05:53:00,2.9893,2.99356,2.9893,2.99024,5500000.0
2008-12-01 05:54:00,2.99125,2.99125,2.98869,2.98869,9250000.0
2008-12-01 05:55:00,2.9888,2.99045,2.9866,2.98996,15000000.0
2008-12-01 05:59:00,2.99159,2.99228,2.98613,2.99209,14500000.0
2008-12-01 06:00:00,2.98675,2.99162,2.98675,2.98888,9250000.0
2008-12-01 06:01:00,2.99116,2.99117,2.98934,2.99079,9000000.0
2008-12-01 06:02:00,2.98961,2.99142,2.98874,2.98874,9880000.0
2008-12-01 06:03:00,2.9879,2.99246,2.9879,2.99014,7750000.0
2008-12-01 06:05:00,2.99142,2.99147,2.98933,2.99093,8000000.0
2008-12-01 06:06:00,2.98938,2.99151,2.98938,2.99122,8130000.0
2008-12-01 06:07:00,2.98801,2.99124,2.98695,2.98933,8250000.0
2008-12-01 06:08:00,2.98929,2.99077,2.98858,2.98963,5250000.0
2008-12-01 06:09:00,2.99051,2.99051,2.98633,2.98826,9000000.0
2008-12-01 06:10:00,2.98776,2.98974,2.98776,2.98953,7250000.0
2008-12-01 06:11:00,2.9901,2.9901,2.98281,2.9882,8750000.0
2008-12-01 06:12:00,2.98859,2.99021,2.98722,2.99021,8250000.0
2008-12-01 06:13:00,2.98817,2.99027,2.9857,2.99027,14500000.0
2008-12-01 06:14:00,2.98881,2.99045,2.98812,2.98883,8500000.0
2008-12-01 06:15:00,2.99033,2.99052,2.98477,2.99052,8750000.0
2008-12-01 06:16:00,2.98774,2.98859,2.98647,2.98832,11130000.0
2008-12-01 06:17:00,2.99069,2.99105,2.99061,2.99089,6250000.0
2008-12-01 06:18:00,2.98415,2.98971,2.98415,2.98885,8500000.0
2008-12-01 06:19:00,2.99085,2.99146,2.98661,2.99146,5750000.0
2008-12-01 06:20:00,2.9905,2.99167,2.98882,2.99105,10000000.0
2008-12-01 06:21:00,2.98831,2.99108,2.98751,2.98751,8000000.0
2008-12-01 06:22:00,2.99197,2.99197,2.98625,2.9905,9500000.0
2008-12-01 06:23:00,2.99137,2.99195,2.9901,2.99142,7750000.0
2008-12-01 06:24:00,2.99042,2.99042,2.98267,2.98267,7250000.0
2008-12-01 06:25:00,2.99088,2.99088,2.98852,2.98903,8380000.0
2008-12-01 06:26:00,2.99075,2.99081,2.9873,2.98953,8000000.0
2008-12-01 06:27:00,2.99017,2.99077,2.98635,2.98642,6130000.0
2008-12-01 06:28:00,2.98883,2.99283,2.98729,2.98733,9630000.0
2008-12-01 06:29:00,2.99095,2.99095,2.98497,2.99023,12250000.0
2008-12-01 06:30:00,2.99085,2.99085,2.98662,2.98796,6500000.0
2008-12-01 06:31:00,2.98864,2.98972,2.98608,2.98708,6000000.0
2008-12-01 06:32:00,2.98753,2.9911,2.98705,2.98705,5750000.0
2008-12-01 06:33:00,2.99161,2.99186,2.98827,2.98827,8250000.0
2008-12-01 06:34:00,2.99033,2.99177,2.98712,2.98906,10500000.0
2008-12-01 06:35:00,2.98832,2.99145,2.98832,2.99145,8500000.0
2008-12-01 06:36:00,2.99096,2.99138,2.99078,2.99078,6250000.0
2008-12-01 06:37:00,2.98812,2.99193,2.98413,2.98413,8750000.0
2008-12-01 06:38:00,2.98967,2.99086,2.98785,2.98788,9000000.0
2008-12-01 06:39:00,2.99002,2.99006,2.98609,2.98816,10250000.0
2008-12-01 06:40:00,2.98359,2.987,2.98251,2.987,5500000.0
2008-12-01 06:41:00,2.98858,2.98936,2.98418,2.98936,7000000.0
2008-12-01 06:42:00,2.98984,2.9905,2.98582,2.98769,8130000.0
2008-12-01 06:43:00,2.9869,2.99023,2.9869,2.98863,6250000.0
2008-12-01 06:44:00,2.98696,2.99007,2.98258,2.98336,10000000.0
2008-12-01 06:45:00,2.98055,2.98538,2.98055,2.98498,6010000.0
2008-12-01 06:46:00,2.98487,2.98548,2.98124,2.98485,11380000.0
2008-12-01 06:47:00,2.98204,2.98479,2.98125,2.98314,5250000.0
2008-12-01 06:48:00,2.98616,2.98616,2.9835,2.9835,6750000.0
2008-12-01 06:49:00,2.98416,2.98636,2.98311,2.98311,7250000.0
2008-12-01 06:50:00,2.98437,2.98465,2.98055,2.98363,8000000.0
2008-12-01 06:51:00,2.98351,2.9848,2.98224,2.98348,10750000.0
2008-12-01 06:52:00,2.98333,2.98505,2.98195,2.98486,9880000.0
2008-12-01 06:53:00,2.98224,2.98411,2.98054,2.98225,10250000.0
2008-12-01 06:54:00,2.98208,2.98576,2.98028,2.98464,6250000.0
2008-12-01 06:55:00,2.98441,2.98506,2.98357,2.98357,8750000.0
2008-12-01 06:56:00,2.98449,2.98507,2.98265,2.98265,7630000.0
2008-12-01 06:57:00,2.98022,2.98469,2.98022,2.98156,13250000.0
2008-12-01 06:58:00,2.98445,2.98457,2.97998,2.98424,6250000.0
2008-12-01 06:59:00,2.98297,2.9852,2.98176,2.98345,6750000.0
2008-12-01 07:00:00,2.98375,2.9846,2.97808,2.9846,9630000.0
2008-12-01 07:01:00,2.98243,2.98468,2.98087,2.98422,12500000.0
2008-12-01 07:02:00,2.98426,2.98456,2.98114,2.98429,14250000.0
2008-12-01 07:03:00,2.98115,2.98392,2.9806,2.9806,5250000.0
2008-12-01 07:04:00,2.98284,2.9832,2.97771,2.98158,14000000.0
2008-12-01 07:05:00,2.98202,2.98363,2.97911,2.98245,7380000.0
2008-12-01 07:06:00,2.9841,2.9841,2.98026,2.98266,7500000.0
2008-12-01 07:07:00,2.98301,2.98378,2.97892,2.98269,13500000.0
2008-12-01 07:08:00,2.9817,2.98478,2.97905,2.97905,9500000.0
2008-12-01 07:09:00,2.98179,2.983,2.98014,2.98086,10500000.0
2008-12-01 07:10:00,2.98334,2.98334,2.97884,2.98088,9000000.0
2008-12-01 07:11:00,2.98259,2.98521,2.98019,2.98467,5250000.0
2008-12-01 07:12:00,2.98343,2.98461,2.98011,2.98352,11750000.0
2008-12-01 07:13:00,2.98312,2.98387,2.97683,2.98021,5500000.0
2008-12-01 07:14:00,2.9851,2.9851,2.98379,2.98379,8000000.0
2008-12-01 07:15:00,2.9858,2.98587,2.98193,2.98581,11010000.0
2008-12-01 07:16:00,2.98372,2.98593,2.98283,2.98593,5500000.0
2008-12-01 07:17:00,2.98581,2.98611,2.9824,2.98306,8250000.0
2008-12-01 07:18:00,2.98632,2.98632,2.98056,2.98301,15750000.0
2008-12-01 07:19:00,2.9837,2.98489,2.98,2.98192,19130000.0
2008-12-01 07:20:00,2.98024,2.985,2.98024,2.98491,5750000.0
2008-12-01 07:21:00,2.98536,2.98536,2.98277,2.9837,11500000.0
2008-12-01 07:22:00,2.98283,2.98499,2.98106,2.98386,9750000.0
2008-12-01 07:23:00,2.9849,2.9849,2.9827,2.98329,6750000.0
2008-12-01 07:24:00,2.98426,2.98426,2.98125,2.98345,8250000.0
2008-12-01 07:25:00,2.98406,2.98406,2.9815,2.9815,6250000.0
2008-12-01 07:26:00,2.97982,2.98369,2.97829,2.98119,8380000.0
2008-12-01 07:27:00,2.98356,2.98417,2.98088,2.9835,10250000.0
2008-12-01 07:28:00,2.9807,2.9845,2.9807,2.9845,8500000.0
2008-12-01 07:29:00,2.98367,2.98387,2.98043,2.98335,12250000.0
2008-12-01 07:30:00,2.98404,2.98475,2.98274,2.98475,11130000.0
2008-12-01 07:31:00,2.98642,2.98642,2.98308,2.98612,10000000.0
2008-12-01 07:32:00,2.98483,2.98797,2.98346,2.98778,6250000.0
2008-12-01 07:33:00,2.98426,2.98798,2.98403,2.98588,10510000.0
2008-12-01 07:34:00,2.98633,2.98734,2.98381,2.98734,11500000.0
2008-12-01 07:35:00,2.98482,2.98727,2.98441,2.98441,10750000.0
2008-12-01 07:36:00,2.98093,2.98495,2.98034,2.98328,7250000.0
2008-12-01 07:37:00,2.98504,2.98523,2.98337,2.98523,6250000.0
2008-12-01 07:38:00,2.98529,2.9857,2.98289,2.98557,12380000.0
2008-12-01 07:39:00,2.98435,2.98583,2.9819,2.9819,10750000.0
2008-12-01 07:40:00,2.98245,2.98363,2.97687,2.98149,7760000.0
2008-12-01 07:41:00,2.98381,2.98475,2.98085,2.98475,7250000.0
2008-12-01 07:42:00,2.98103,2.98608,2.98027,2.98027,9500000.0
2008-12-01 07:43:00,2.98453,2.98453,2.97983,2.97983,8380000.0
2008-12-01 07:44:00,2.98148,2.98447,2.98148,2.98261,10000000.0
2008-12-01 07:45:00,2.98414,2.98414,2.98073,2.98073,9250000.0
2008-12-01 07:46:00,2.98443,2.98449,2.97895,2.98438,6250000.0
2008-12-01 07:47:00,2.98385,2.98516,2.98116,2.98516,8250000.0
2008-12-01 07:48:00,2.98422,2.98422,2.98012,2.98013,9000000.0
2008-12-01 07:49:00,2.98399,2.98399,2.98058,2.98254,9750000.0
2008-12-01 07:50:00,2.9823,2.98373,2.97866,2.9822,10880000.0
2008-12-01 07:51:00,2.9801,2.98363,2.9801,2.98186,8130000.0
2008-12-01 07:52:00,2.98493,2.98493,2.98022,2.98207,9880000.0
2008-12-01 07:53:00,2.98158,2.98421,2.98017,2.98259,7750000.0
2008-12-01 07:54:00,2.98479,2.98479,2.98246,2.98441,11880000.0
2008-12-01 07:55:00,2.98438,2.98438,2.98249,2.98265,6260000.0
2008-12-01 07:56:00,2.98492,2.98514,2.98242,2.98444,9500000.0
2008-12-01 07:57:00,2.98488,2.98512,2.98267,2.98394,9500000.0
2008-12-01 07:58:00,2.98168,2.9847,2.98168,2.98183,8500000.0
2008-12-01 07:59:00,2.98411,2.98416,2.98196,2.98307,11130000.0
2008-12-01 08:00:00,2.98213,2.98213,2.97772,2.98013,7500000.0
2008-12-01 08:01:00,2.98079,2.98271,2.97923,2.98038,10130000.0
2008-12-01 08:02:00,2.97997,2.98382,2.97796,2.98378,19130000.0
2008-12-01 08:03:00,2.98136,2.98183,2.97788,2.98183,8880000.0
2008-12-01 08:04:00,2.982,2.98216,2.98035,2.98125,10250000.0
2008-12-01 08:05:00,2.98121,2.98196,2.97819,2.98012,6750000.0
2008-12-01 08:06:00,2.98009,2.98291,2.97725,2.98221,12630000.0
2008-12-01 08:07:00,2.98155,2.98214,2.97724,2.97917,7250000.0
2008-12-01 08:08:00,2.98118,2.98282,2.97884,2.98069,9750000.0
2008-12-01 08:09:00,2.98322,2.98322,2.97724,2.98322,14750000.0
2008-12-01 08:10:00,2.98226,2.98532,2.97982,2.97982,5500000.0
2008-12-01 08:11:00,2.98357,2.98357,2.98047,2.98339,6000000.0
2008-12-01 08:12:00,2.98307,2.98368,2.97873,2.97873,10010000.0
2008-12-01 08:13:00,2.98426,2.98433,2.98155,2.98335,5500000.0
2008-12-01 08:14:00,2.98362,2.98362,2.97852,2.98295,11500000.0
2008-12-01 08:15:00,2.98384,2.98441,2.9807,2.98385,9000000.0
2008-12-01 08:16:00,2.98446,2.98459,2.98177,2.98177,8500000.0
2008-12-01 08:17:00,2.98433,2.98433,2.98183,2.98183,8500000.0
2008-12-01 08:18:00,2.9787,2.98281,2.9787,2.98244,6880000.0
2008-12-01 08:19:00,2.9832,2.9832,2.98092,2.98276,6880000.0
2008-12-01 08:20:00,2.98334,2.9838,2.98085,2.98276,6000000.0
2008-12-01 08:21:00,2.98009,2.98246,2.98009,2.98186,7000000.0
2008-12-01 08:22:00,2.9814,2.98168,2.97765,2.98168,8500000.0
2008-12-01 08:23:00,2.98306,2.98306,2.9802,2.98059,7500000.0
2008-12-01 08:24:00,2.98237,2.98257,2.97857,2.98107,7500000.0
2008-12-01 08:25:00,2.98257,2.98288,2.97945,2.98268,10750000.0
2008-12-01 08:26:00,2.98284,2.98392,2.97794,2.97794,11250000.0
2008-12-01 08:27:00,2.98181,2.98407,2.98058,2.98407,10750000.0
2008-12-01 08:28:00,2.98422,2.98459,2.97986,2.98353,13500000.0
2008-12-01 08:29:00,2.98313,2.98389,2.98112,2.98327,8250000.0
2008-12-01 08:30:00,2.98296,2.98418,2.9799,2.98242,14000000.0
2008-12-01 08:31:00,2.98093,2.98291,2.97707,2.98229,6000000.0
2008-12-01 08:32:00,2.98011,2.98246,2.97828,2.97828,5500000.0
2008-12-01 08:33:00,2.98228,2.98373,2.9812,2.98216,6630000.0
2008-12-01 08:34:00,2.98426,2.98461,2.97588,2.98104,7250000.0
2008-12-01 08:35:00,2.9816,2.98256,2.97888,2.98256,5130000.0
2008-12-01 08:36:00,2.98182,2.98364,2.9815,2.98327,10380000.0
2008-12-01 08:37:00,2.9833,2.98341,2.98022,2.98283,9630000.0
2008-12-01 08:38:00,2.98374,2.98776,2.97927,2.98504,11000000.0
2008-12-01 08:39:00,2.98012,2.9833,2.98012,2.98241,8000000.0
2008-12-01 08:40:00,2.97904,2.98227,2.97802,2.98225,13000000.0
2008-12-01 08:41:00,2.97926,2.98332,2.97687,2.98178,14000000.0
2008-12-01 08:42:00,2.98095,2.98364,2.98017,2.98056,9250000.0
2008-12-01 08:43:00,2.98227,2.98486,2.97869,2.98228,17130000.0
2008-12-01 08:44:00,2.98279,2.984,2.97793,2.97835,10250000.0
2008-12-01 08:45:00,2.98126,2.98321,2.98027,2.98104,10130000.0
2008-12-01 08:46:00,2.98434,2.98466,2.98113,2.98391,7750000.0
2008-12-01 08:47:00,2.98355,2.98389,2.98012,2.9823,8500000.0
2008-12-01 08:48:00,2.98269,2.98325,2.97769,2.98105,14750000.0
2008-12-01 08:49:00,2.98211,2.98211,2.98002,2.98129,7000000.0
2008-12-01 08:50:00,2.98141,2.98183,2.98056,2.98183,7380000.0
2008-12-01 08:51:00,2.98188,2.98234,2.97914,2.97986,8750000.0
2008-12-01 08:52:00,2.97808,2.98197,2.97708,2.97955,11880000.0
2008-12-01 08:53:00,2.98151,2.98232,2.97595,2.97595,12880000.0
2008-12-01 08:54:00,2.98216,2.98216,2.97858,2.97981,7000000.0
2008-12-01 08:55:00,2.98187,2.98189,2.98052,2.98168,6250000.0
2008-12-01 08:56:00,2.98157,2.98254,2.97905,2.98254,8250000.0
2008-12-01 08:57:00,2.98246,2.98356,2.97678,2.9826,13000000.0
2008-12-01 08:58:00,2.98198,2.98335,2.98147,2.98306,8750000.0
2008-12-01 08:59:00,2.98273,2.98273,2.97781,2.98098,13750000.0
2008-12-01 09:00:00,2.97981,2.98378,2.97922,2.98114,6750000.0
2008-12-01 09:01:00,2.98266,2.9834,2.97893,2.97946,10750000.0
2008-12-01 09:02:00,2.98195,2.98379,2.97865,2.98218,7630000.0
2008-12-01 09:03:00,2.97952,2.98315,2.97834,2.98315,10000000.0
2008-12-01 09:04:00,2.98264,2.98401,2.98076,2.98081,6500000.0
2008-12-01 09:05:00,2.98351,2.98616,2.98228,2.98616,14880000.0
2008-12-01 09:06:00,2.98563,2.98652,2.98332,2.98652,10880000.0
2008-12-01 09:07:00,2.98669,2.98796,2.98319,2.98758,5250000.0
2008-12-01 09:08:00,2.9847,2.98904,2.98405,2.98803,9630000.0
2008-12-01 09:09:00,2.98735,2.98791,2.98499,2.98607,9500000.0
2008-12-01 09:10:00,2.98827,2.98873,2.98747,2.9883,6250000.0
2008-12-01 09:11:00,2.98774,2.98777,2.98465,2.98749,11630000.0
2008-12-01 09:12:00,2.98813,2.98944,2.98442,2.98809,8500000.0
2008-12-01 09:13:00,2.9874,2.98826,2.98315,2.9856,10750000.0
2008-12-01 09:14:00,2.98511,2.98783,2.98268,2.98701,7000000.0
2008-12-01 09:15:00,2.98841,2.98841,2.98359,2.98726,12500000.0
2008-12-01 09:16:00,2.98676,2.98812,2.98378,2.98704,10750000.0
2008-12-01 09:17:00,2.98652,2.98663,2.98287,2.9854,7750000.0
2008-12-01 09:18:00,2.98398,2.98705,2.98286,2.98665,9500000.0
2008-12-01 09:19:00,2.98625,2.98664,2.98262,2.98614,5750000.0
2008-12-01 09:20:00,2.98602,2.98602,2.98206,2.98251,9880000.0
2008-12-01 09:21:00,2.986,2.986,2.98051,2.9819,10500000.0
2008-12-01 09:22:00,2.98459,2.98483,2.98032,2.98483,9500000.0
2008-12-01 09:23:00,2.98299,2.9846,2.98026,2.98274,8750000.0
2008-12-01 09:24:00,2.98292,2.98371,2.97919,2.98371,7750000.0
2008-12-01 09:25:00,2.97957,2.98372,2.97931,2.98256,10500000.0
2008-12-01 09:26:00,2.98243,2.98243,2.97998,2.98173,10000000.0
2008-12-01 09:27:00,2.98277,2.98277,2.97208,2.97937,10750000.0
2008-12-01 09:28:00,2.98064,2.98431,2.979,2.98431,9000000.0
2008-12-01 09:29:00,2.98219,2.98555,2.97629,2.98515,15500000.0
2008-12-01 09:30:00,2.98636,2.98659,2.98398,2.98419,5750000.0
2008-12-01 09:31:00,2.98552,2.98602,2.98131,2.98499,6500000.0
2008-12-01 09:32:00,2.98396,2.98396,2.97847,2.98126,6500000.0
2008-12-01 09:33:00,2.98417,2.98417,2.97948,2.9812,5500000.0
2008-12-01 09:34:00,2.983,2.98302,2.98102,2.98102,6000000.0
2008-12-01 09:35:00,2.9827,2.9845,2.9796,2.98401,15250000.0
2008-12-01 09:36:00,2.9846,2.98623,2.98252,2.98597,6260000.0
2008-12-01 09:37:00,2.98531,2.99605,2.98339,2.99336,9250000.0
2008-12-01 09:38:00,2.9969,2.99755,2.98664,2.98664,5250000.0
2008-12-01 09:39:00,2.98671,2.98806,2.98521,2.98592,10130000.0
2008-12-01 09:40:00,2.98653,2.98777,2.98282,2.98777,5750000.0
2008-12-01 09:41:00,2.98371,2.98866,2.98371,2.98572,13880000.0
2008-12-01 09:42:00,2.98525,2.98765,2.98238,2.98765,15630000.0
2008-12-01 09:43:00,2.98774,2.98812,2.98435,2.98638,9130000.0
2008-12-01 09:44:00,2.98797,2.98821,2.98591,2.98821,9000000.0
2008-12-01 09:45:00,2.98886,2.98935,2.9849,2.98839,12750000.0
2008-12-01 09:46:00,2.98828,2.99333,2.98781,2.9925,5500000.0
2008-12-01 09:47:00,2.99013,2.9921,2.98839,2.9895,5500000.0
2008-12-01 09:48:00,2.99201,2.99201,2.98736,2.98953,8750000.0
2008-12-01 09:49:00,2.99141,2.99305,2.98982,2.99063,6250000.0
2008-12-01 09:50:00,2.9906,2.99371,2.98993,2.99371,9000000.0
2008-12-01 09:51:00,2.99122,2.99342,2.9896,2.9929,6000000.0
2008-12-01 09:52:00,2.99287,2.99354,2.98978,2.99351,8750000.0
2008-12-01 09:53:00,2.99328,2.99602,2.99242,2.99437,9500000.0
2008-12-01 09:54:00,2.99558,3.00023,2.99558,2.99784,12250000.0
2008-12-01 09:55:00,2.99713,2.99713,2.99538,2.99639,5500000.0
2008-12-01 09:56:00,2.99527,3.00175,2.99247,3.00175,7630000.0
2008-12-01 09:57:00,3.00153,3.00364,3.00043,3.0032,15260000.0
2008-12-01 09:58:00,2.99932,3.00208,2.99465,3.00158,16500000.0
2008-12-01 09:59:00,3.00191,3.00329,2.99912,3.00276,13250000.0
2008-12-01 10:00:00,3.00353,3.00353,2.99754,3.00159,5750000.0
2008-12-01 10:01:00,2.99996,3.00058,2.99762,3.00057,6000000.0
2008-12-01 10:02:00,2.99732,3.00085,2.99207,2.99522,10750000.0
2008-12-01 10:03:00,2.998,2.99839,2.99471,2.99695,13000000.0
2008-12-01 10:04:00,2.99534,2.99651,2.99233,2.99582,6250000.0
2008-12-01 10:05:00,2.99565,2.99635,2.9934,2.99478,13380000.0
2008-12-01 10:06:00,2.99587,2.99842,2.99328,2.99775,13250000.0
2008-12-01 10:07:00,2.99854,3.00031,2.99854,2.99876,5250000.0
2008-12-01 10:08:00,2.99795,3.00102,2.99573,2.99763,14000000.0
2008-12-01 10:09:00,3.00046,3.003,2.99872,3.00276,7750000.0
2008-12-01 10:10:00,3.00316,3.00387,2.99901,3.00081,10250000.0
2008-12-01 10:11:00,3.00205,3.00513,3.00069,3.0045,8250000.0
2008-12-01 10:12:00,3.00166,3.00463,3.00079,3.00405,6130000.0
2008-12-01 10:13:00,3.00113,3.00508,3.00022,3.00471,10750000.0
2008-12-01 10:14:00,3.00485,3.00492,3.00011,3.00204,10500000.0
2008-12-01 10:15:00,3.00315,3.00442,3.00195,3.00442,6630000.0
2008-12-01 10:16:00,3.00399,3.00489,3.00174,3.00478,5500000.0
2008-12-01 10:17:00,3.00397,3.00629,3.00397,3.00589,10750000.0
2008-12-01 10:18:00,3.00567,3.00567,3.00436,3.00529,11250000.0
2008-12-01 10:19:00,3.00576,3.00687,3.00482,3.00687,10630000.0
2008-12-01 10:20:00,3.00674,3.00879,3.00658,3.00768,7500000.0
2008-12-01 10:21:00,3.00878,3.01081,3.00724,3.00966,8500000.0
2008-12-01 10:22:00,3.00985,3.01394,3.00851,3.01394,8000000.0
2008-12-01 10:23:00,3.01556,3.01678,3.0139,3.01628,7750000.0
2008-12-01 10:24:00,3.01273,3.01531,3.0114,3.0114,7750000.0
2008-12-01 10:25:00,3.01306,3.01728,3.01306,3.01661,9000000.0
2008-12-01 10:26:00,3.01992,3.02881,3.01979,3.02881,13500000.0
2008-12-01 10:27:00,3.01699,3.02645,3.01699,3.02153,7000000.0
2008-12-01 10:28:00,3.02369,3.02392,3.02132,3.02293,5880000.0
2008-12-01 10:29:00,3.02287,3.02531,3.02287,3.02523,10500000.0
2008-12-01 10:30:00,3.02603,3.02604,3.02339,3.02604,6250000.0
2008-12-01 10:31:00,3.02692,3.02697,3.02445,3.02496,9500000.0
2008-12-01 10:32:00,3.02461,3.02592,3.01734,3.02084,11750000.0
2008-12-01 10:33:00,3.02251,3.02411,3.02019,3.0212,7500000.0
2008-12-01 10:34:00,3.02142,3.02174,3.01997,3.02015,9000000.0
2008-12-01 10:35:00,3.02243,3.02243,3.01913,3.01913,5750000.0
2008-12-01 10:36:00,3.02257,3.02257,3.01862,3.02105,13630000.0
2008-12-01 10:37:00,3.02154,3.02154,3.01865,3.02005,7000000.0
2008-12-01 10:38:00,3.01953,3.02117,3.01723,3.01955,8750000.0
2008-12-01 10:39:00,3.01963,3.02067,3.01688,3.02067,9500000.0
2008-12-01 10:40:00,3.01893,3.02115,3.0155,3.01595,9250000.0
2008-12-01 10:41:00,3.01733,3.01846,3.016,3.01846,7750000.0
2008-12-01 10:42:00,3.01766,3.01898,3.01664,3.01794,6750000.0
2008-12-01 10:43:00,3.0165,3.01842,3.01582,3.01842,7250000.0
2008-12-01 10:44:00,3.01594,3.01782,3.01452,3.01619,10750000.0
2008-12-01 10:45:00,3.01326,3.01547,3.01091,3.01493,6380000.0
2008-12-01 10:46:00,3.0172,3.0172,3.01355,3.01515,6880000.0
2008-12-01 10:47:00,3.01213,3.01452,3.01102,3.01298,6750000.0
2008-12-01 10:48:00,3.01375,3.01421,3.00884,3.01333,5500000.0
2008-12-01 10:49:00,3.01339,3.01361,3.00852,3.00852,8000000.0
2008-12-01 10:50:00,3.01372,3.01372,3.0112,3.01242,12000000.0
2008-12-01 10:51:00,3.01134,3.01495,3.01134,3.01178,8000000.0
2008-12-01 10:52:00,3.01575,3.01625,3.01198,3.01484,14130000.0
2008-12-01 10:53:00,3.01559,3.0159,3.01262,3.01344,9000000.0
2008-12-01 10:54:00,3.01451,3.01655,3.01166,3.01585,7130000.0
2008-12-01 10:55:00,3.01478,3.01565,3.01331,3.0139,13000000.0
2008-12-01 10:56:00,3.01405,3.01519,3.01207,3.01267,11000000.0
2008-12-01 10:57:00,3.01163,3.01513,3.01053,3.01217,6250000.0
2008-12-01 10:58:00,3.01191,3.013,3.00717,3.01168,7130000.0
2008-12-01 10:59:00,3.01159,3.01262,3.00615,3.01013,9500000.0
2008-12-01 11:00:00,3.01182,3.01303,3.00554,3.01185,12000000.0
2008-12-01 11:01:00,3.01176,3.01282,3.00822,3.01055,13500000.0
2008-12-01 11:02:00,3.01316,3.01385,3.01216,3.01216,6500000.0
2008-12-01 11:03:00,3.01532,3.01532,3.01142,3.01412,7380000.0
2008-12-01 11:04:00,3.01007,3.01413,3.01007,3.01413,9130000.0
2008-12-01 11:05:00,3.01223,3.01341,3.00952,3.01143,10130000.0
2008-12-01 11:06:00,3.01269,3.0142,3.01064,3.01156,6000000.0
2008-12-01 11:07:00,3.01325,3.01519,3.00898,3.01519,6000000.0
2008-12-01 11:08:00,3.01487,3.01487,3.01193,3.01402,5880000.0
2008-12-01 11:09:00,3.0143,3.01492,3.01047,3.01492,9750000.0
2008-12-01 11:10:00,3.01534,3.01534,3.01147,3.0144,7750000.0
2008-12-01 11:11:00,3.01433,3.01433,3.00847,3.0139,6750000.0
2008-12-01 11:12:00,3.01515,3.01515,3.01228,3.0134,8000000.0
2008-12-01 11:13:00,3.01193,3.01679,3.01193,3.01525,10250000.0
2008-12-01 11:14:00,3.01572,3.01868,3.01366,3.01868,7000000.0
2008-12-01 11:15:00,3.01745,3.01824,3.01541,3.01587,11130000.0
2008-12-01 11:16:00,3.01742,3.0176,3.01504,3.01507,5250000.0
2008-12-01 11:17:00,3.01713,3.01807,3.0124,3.01515,7750000.0
2008-12-01 11:18:00,3.01966,3.02185,3.0149,3.02101,8500000.0
2008-12-01 11:19:00,3.0196,3.02252,3.01427,3.02207,6750000.0
2008-12-01 11:20:00,3.02173,3.02617,3.02134,3.02615,8250000.0
2008-12-01 11:21:00,3.02648,3.0304,3.02648,3.0304,8500000.0
2008-12-01 11:22:00,3.02917,3.03727,3.02814,3.03364,8500000.0
2008-12-01 11:23:00,3.03698,3.03889,3.03244,3.03487,16380000.0
2008-12-01 11:24:00,3.03303,3.03623,3.03013,3.03623,11000000.0
2008-12-01 11:25:00,3.0351,3.03519,3.03249,3.03482,17000000.0
2008-12-01 11:26:00,3.03459,3.03487,3.03081,3.03487,9500000.0
2008-12-01 11:27:00,3.03326,3.03478,3.03275,3.03434,7000000.0
2008-12-01 11:28:00,3.03322,3.03402,3.03196,3.03198,9750000.0
2008-12-01 11:29:00,3.03327,3.03375,3.02751,3.03375,5500000.0
2008-12-01 11:30:00,3.03446,3.03963,3.03277,3.03963,7130000.0
2008-12-01 11:31:00,3.03964,3.04395,3.03878,3.04144,8500000.0
2008-12-01 11:32:00,3.0407,3.04162,3.03687,3.04088,9750000.0
2008-12-01 11:33:00,3.04106,3.04127,3.03764,3.04001,9250000.0
2008-12-01 11:34:00,3.0405,3.04131,3.03754,3.03892,8500000.0
2008-12-01 11:35:00,3.03842,3.03847,3.03337,3.03725,9130000.0
2008-12-01 11:36:00,3.03863,3.03929,3.0352,3.0352,9500000.0
2008-12-01 11:37:00,3.03461,3.03613,3.03323,3.03567,7500000.0
2008-12-01 11:38:00,3.03284,3.03427,3.02399,3.02697,5750000.0
2008-12-01 11:39:00,3.03437,3.03437,3.0235,3.03271,11000000.0
2008-12-01 11:40:00,3.03121,3.03513,3.03121,3.03422,12750000.0
2008-12-01 11:41:00,3.03269,3.03524,3.03192,3.03512,9380000.0
2008-12-01 11:42:00,3.03252,3.03356,3.03047,3.03192,6500000.0
2008-12-01 11:43:00,3.02894,3.03154,3.02617,3.03014,8250000.0
2008-12-01 11:44:00,3.02915,3.03137,3.02801,3.02822,7500000.0
2008-12-01 11:45:00,3.0295,3.02982,3.02557,3.02955,9630000.0
2008-12-01 11:46:00,3.02827,3.029,3.02568,3.02824,7750000.0
2008-12-01 11:47:00,3.02457,3.02696,3.02205,3.02696,11380000.0
2008-12-01 11:48:00,3.0249,3.0249,3.02177,3.02488,10250000.0
2008-12-01 11:49:00,3.02509,3.02531,3.02183,3.02337,10630000.0
2008-12-01 11:50:00,3.0244,3.02598,3.02339,3.02552,7250000.0
2008-12-01 11:51:00,3.02755,3.02788,3.02514,3.02788,6000000.0
2008-12-01 11:52:00,3.02899,3.02958,3.02697,3.02958,9250000.0
2008-12-01 11:53:00,3.03041,3.03173,3.0274,3.02827,7250000.0
2008-12-01 11:54:00,3.03108,3.03108,3.02446,3.02913,8000000.0
2008-12-01 11:55:00,3.02749,3.02954,3.02578,3.02759,6500000.0
2008-12-01 11:56:00,3.02993,3.0309,3.02707,3.02908,6500000.0
2008-12-01 11:57:00,3.02686,3.03116,3.02686,3.02973,8630000.0
2008-12-01 11:58:00,3.02612,3.03412,3.02612,3.03412,10880000.0
2008-12-01 11:59:00,3.03626,3.03675,3.03068,3.0353,9000000.0
2008-12-01 12:00:00,3.0356,3.04206,3.03376,3.04206,8500000.0
2008-12-01 12:01:00,3.03734,3.04196,3.03734,3.04188,7130000.0
2008-12-01 12:02:00,3.03969,3.04308,3.03848,3.04308,12130000.0
2008-12-01 12:03:00,3.04308,3.04324,3.03937,3.03937,7500000.0
2008-12-01 12:04:00,3.04125,3.0417,3.03701,3.04116,7000000.0
2008-12-01 12:05:00,3.04277,3.04474,3.03671,3.04474,8500000.0
2008-12-01 12:06:00,3.04714,3.04944,3.04356,3.04622,12500000.0
2008-12-01 12:07:00,3.04635,3.04902,3.04485,3.04557,7250000.0
2008-12-01 12:08:00,3.04782,3.05141,3.0438,3.05141,7000000.0
2008-12-01 12:09:00,3.0519,3.05316,3.04704,3.05201,10380000.0
2008-12-01 12:10:00,3.05095,3.05136,3.04503,3.04956,12750000.0
2008-12-01 12:11:00,3.04978,3.05036,3.04458,3.04654,9880000.0
2008-12-01 12:12:00,3.04689,3.05041,3.04689,3.0504,12750000.0
2008-12-01 12:13:00,3.04934,3.05186,3.04772,3.04825,13000000.0
2008-12-01 12:14:00,3.04736,3.04962,3.04312,3.04776,12000000.0
2008-12-01 12:15:00,3.04549,3.04955,3.04549,3.04955,10750000.0
2008-12-01 12:16:00,3.04988,3.04988,3.04656,3.04774,5630000.0
2008-12-01 12:17:00,3.05004,3.05165,3.0484,3.05086,9750000.0
2008-12-01 12:18:00,3.04749,3.05482,3.04749,3.05107,6000000.0
2008-12-01 12:19:00,3.05413,3.05635,3.05031,3.05607,10380000.0
2008-12-01 12:20:00,3.05438,3.05645,3.05322,3.05552,7630000.0
2008-12-01 12:21:00,3.05367,3.05561,3.04853,3.04939,11000000.0
2008-12-01 12:22:00,3.05507,3.05507,3.04972,3.05191,7130000.0
2008-12-01 12:23:00,3.05154,3.05201,3.047,3.0492,11500000.0
2008-12-01 12:24:00,3.04771,3.04856,3.0422,3.04776,8250000.0
2008-12-01 12:25:00,3.04926,3.04926,3.04685,3.04923,5500000.0
2008-12-01 12:26:00,3.04862,3.04953,3.04707,3.04953,12750000.0
2008-12-01 12:27:00,3.05005,3.05106,3.04599,3.04911,11250000.0
2008-12-01 12:28:00,3.04826,3.04869,3.04469,3.04469,8380000.0
2008-12-01 12:29:00,3.04642,3.04797,3.04521,3.0469,8750000.0
2008-12-01 12:30:00,3.04628,3.04665,3.0425,3.04352,7500000.0
2008-12-01 12:31:00,3.04421,3.04738,3.04359,3.04682,5250000.0
2008-12-01 12:32:00,3.04616,3.04674,3.04367,3.04497,6500000.0
2008-12-01 12:33:00,3.04483,3.04734,3.04202,3.04623,12760000.0
2008-12-01 12:34:00,3.04673,3.04792,3.04571,3.04781,7750000.0
2008-12-01 12:35:00,3.04635,3.04717,3.04231,3.04619,8250000.0
2008-12-01 12:36:00,3.04894,3.0491,3.04579,3.0488,5500000.0
2008-12-01 12:37:00,3.04555,3.04945,3.04307,3.04895,11500000.0
2008-12-01 12:38:00,3.04776,3.04884,3.04237,3.04789,10380000.0
2008-12-01 12:39:00,3.04638,3.04989,3.04638,3.04923,8000000.0
2008-12-01 12:40:00,3.04445,3.04856,3.04445,3.04672,8130000.0
2008-12-01 12:41:00,3.04518,3.0481,3.04432,3.04677,5500000.0
2008-12-01 12:42:00,3.04634,3.04789,3.04218,3.047,16500000.0
2008-12-01 12:43:00,3.04515,3.04692,3.04418,3.04418,7000000.0
2008-12-01 12:44:00,3.04301,3.04489,3.04052,3.04052,9380000.0
2008-12-01 12:45:00,3.04204,3.04557,3.04204,3.04408,5250000.0
2008-12-01 12:46:00,3.04439,3.04439,3.03818,3.03879,14130000.0
2008-12-01 12:47:00,3.04243,3.04399,3.0385,3.04399,10250000.0
2008-12-01 12:48:00,3.04496,3.04496,3.04306,3.04399,12250000.0
2008-12-01 12:49:00,3.04347,3.04462,3.04128,3.04409,7750000.0
2008-12-01 12:50:00,3.04341,3.04624,3.04233,3.04598,8750000.0
2008-12-01 12:51:00,3.0465,3.04703,3.04296,3.04675,7250000.0
2008-12-01 12:52:00,3.04647,3.04747,3.04278,3.04278,7500000.0
2008-12-01 12:53:00,3.04795,3.04823,3.04273,3.04745,8250000.0
2008-12-01 12:54:00,3.04571,3.04828,3.04439,3.04725,9630000.0
2008-12-01 12:55:00,3.04575,3.04886,3.0437,3.04773,11500000.0
2008-12-01 12:56:00,3.04521,3.04769,3.04277,3.04411,12250000.0
2008-12-01 12:57:00,3.04633,3.04765,3.04323,3.04565,8500000.0
2008-12-01 12:58:00,3.04616,3.0477,3.04356,3.04513,10250000.0
2008-12-01 12:59:00,3.04647,3.04766,3.04443,3.04607,11380000.0
2008-12-01 13:00:00,3.04684,3.04684,3.04404,3.04432,11630000.0
2008-12-01 13:01:00,3.04293,3.04473,3.0419,3.04301,8000000.0
2008-12-01 13:02:00,3.04497,3.04497,3.04292,3.04292,7500000.0
2008-12-01 13:03:00,3.04205,3.04486,3.04122,3.04422,9250000.0
2008-12-01 13:04:00,3.04357,3.04446,3.04024,3.04236,10750000.0
2008-12-01 13:05:00,3.04415,3.04487,3.03917,3.04369,13500000.0
2008-12-01 13:06:00,3.04179,3.04383,3.04016,3.04293,8130000.0
2008-12-01 13:07:00,3.04134,3.04489,3.03967,3.04452,11880000.0
2008-12-01 13:08:00,3.04383,3.04518,3.04172,3.04172,12250000.0
2008-12-01 13:09:00,3.0407,3.04162,3.03698,3.0395,9750000.0
2008-12-01 13:10:00,3.04053,3.04065,3.03741,3.04065,6500000.0
2008-12-01 13:11:00,3.03735,3.04035,3.03735,3.03787,13500000.0
2008-12-01 13:12:00,3.03833,3.03899,3.03531,3.03667,8000000.0
2008-12-01 13:13:00,3.03752,3.04019,3.03286,3.03819,9750000.0
2008-12-01 13:14:00,3.03981,3.0415,3.03751,3.04086,10750000.0
2008-12-01 13:15:00,3.0412,3.04139,3.03555,3.03655,5500000.0
2008-12-01 13:16:00,3.03803,3.04365,3.03596,3.04188,9000000.0
2008-12-01 13:17:00,3.03929,3.04132,3.03778,3.0383,6250000.0
2008-12-01 13:18:00,3.0404,3.0404,3.03704,3.03913,8880000.0
2008-12-01 13:19:00,3.03839,3.03839,3.0349,3.03573,8000000.0
2008-12-01 13:20:00,3.03432,3.037,3.03416,3.03626,7500000.0
2008-12-01 13:21:00,3.034,3.03715,3.03392,3.03623,9500000.0
2008-12-01 13:22:00,3.03592,3.0371,3.03363,3.0371,6250000.0
2008-12-01 13:23:00,3.03503,3.03781,3.0333,3.03521,15630000.0
2008-12-01 13:24:00,3.03821,3.03821,3.03338,3.03574,12500000.0
2008-12-01 13:25:00,3.03639,3.03711,3.03361,3.03592,7500000.0
2008-12-01 13:26:00,3.03703,3.03703,3.03313,3.035,10000000.0
2008-12-01 13:27:00,3.03534,3.0356,3.03146,3.03436,9750000.0
2008-12-01 13:28:00,3.03453,3.03606,3.02893,3.03099,10750000.0
2008-12-01 13:29:00,3.03117,3.03487,3.0304,3.03249,5500000.0
2008-12-01 13:30:00,3.03246,3.03309,3.02825,3.03309,10250000.0
2008-12-01 13:31:00,3.03065,3.03528,3.03065,3.03371,8750000.0
2008-12-01 13:32:00,3.0328,3.03418,3.0311,3.03418,7510000.0
2008-12-01 13:33:00,3.0331,3.03371,3.03034,3.03157,8630000.0
2008-12-01 13:34:00,3.0345,3.03495,3.03166,3.03245,7250000.0
2008-12-01 13:35:00,3.0306,3.0323,3.02811,3.03066,8000000.0
2008-12-01 13:36:00,3.02992,3.03094,3.02597,3.02859,8000000.0
2008-12-01 13:37:00,3.03028,3.03103,3.02766,3.02871,9750000.0
2008-12-01 13:38:00,3.03005,3.03031,3.02486,3.02858,7500000.0
2008-12-01 13:39:00,3.03082,3.03195,3.02561,3.02561,9750000.0
2008-12-01 13:40:00,3.028,3.03128,3.02744,3.02744,5880000.0
2008-12-01 13:41:00,3.03094,3.03129,3.02863,3.03129,10500000.0
2008-12-01 13:42:00,3.03069,3.03163,3.02969,3.0316,6130000.0
2008-12-01 13:43:00,3.03213,3.03368,3.02975,3.0333,7880000.0
2008-12-01 13:44:00,3.03462,3.03521,3.03199,3.03425,10250000.0
2008-12-01 13:45:00,3.03135,3.03656,3.03135,3.03306,10750000.0
2008-12-01 13:46:00,3.03607,3.03742,3.03438,3.03599,6510000.0
2008-12-01 13:47:00,3.03274,3.03651,3.03274,3.03439,13250000.0
2008-12-01 13:48:00,3.03534,3.03734,3.02947,3.03734,10000000.0
2008-12-01 13:49:00,3.03612,3.03621,3.03374,3.03407,9750000.0
2008-12-01 13:50:00,3.03574,3.03597,3.03223,3.03492,6750000.0
2008-12-01 13:51:00,3.03691,3.03691,3.03128,3.03559,8630000.0
2008-12-01 13:52:00,3.0355,3.03697,3.03358,3.03475,12380000.0
2008-12-01 13:53:00,3.03684,3.03716,3.03273,3.03273,6500000.0
2008-12-01 13:54:00,3.03525,3.036,3.03232,3.03431,5750000.0
2008-12-01 13:55:00,3.03612,3.03634,3.03378,3.03378,8750000.0
2008-12-01 13:56:00,3.03516,3.03765,3.03346,3.03469,12750000.0
2008-12-01 13:57:00,3.03576,3.03849,3.03375,3.03375,10750000.0
2008-12-01 13:58:00,3.03208,3.04,3.03208,3.03789,10250000.0
2008-12-01 13:59:00,3.04025,3.04194,3.0397,3.04079,5500000.0
2008-12-01 14:00:00,3.03699,3.04019,3.03695,3.03842,10250000.0
2008-12-01 14:01:00,3.03602,3.03919,3.03554,3.03572,13750000.0
2008-12-01 14:02:00,3.03607,3.03822,3.03514,3.03822,8500000.0
2008-12-01 14:03:00,3.03466,3.03856,3.03325,3.03325,7250000.0
2008-12-01 14:04:00,3.03569,3.0373,3.03092,3.0373,7750000.0
2008-12-01 14:05:00,3.03524,3.03686,3.0333,3.03477,8500000.0
2008-12-01 14:06:00,3.03356,3.03809,3.03101,3.03809,9880000.0
2008-12-01 14:07:00,3.03677,3.03765,3.03219,3.03762,6750000.0
2008-12-01 14:08:00,3.03599,3.03946,3.03331,3.03877,8000000.0
2008-12-01 14:09:00,3.03865,3.03903,3.03514,3.03514,7500000.0
2008-12-01 14:10:00,3.03805,3.03935,3.0351,3.0351,9380000.0
2008-12-01 14:11:00,3.03667,3.03903,3.03311,3.03903,7750000.0
2008-12-01 14:12:00,3.03854,3.03854,3.03483,3.0372,7750000.0
2008-12-01 14:13:00,3.0373,3.03974,3.0358,3.03974,7380000.0
2008-12-01 14:14:00,3.03891,3.04026,3.03651,3.04026,7880000.0
2008-12-01 14:15:00,3.03807,3.04182,3.036,3.04042,10250000.0
2008-12-01 14:16:00,3.04279,3.04427,3.04194,3.04364,9500000.0
2008-12-01 14:17:00,3.04224,3.04453,3.04042,3.0445,9750000.0
2008-12-01 14:18:00,3.04427,3.04625,3.04268,3.04625,9000000.0
2008-12-01 14:19:00,3.04308,3.04606,3.03903,3.04464,15500000.0
2008-12-01 14:20:00,3.04531,3.04578,3.0385,3.04448,6250000.0
2008-12-01 14:21:00,3.04485,3.04667,3.04349,3.04545,11000000.0
2008-12-01 14:22:00,3.04289,3.04682,3.04289,3.04344,6250000.0
2008-12-01 14:23:00,3.04457,3.04537,3.04176,3.04428,7750000.0
2008-12-01 14:24:00,3.04539,3.04666,3.04354,3.045,10500000.0
2008-12-01 14:25:00,3.04401,3.04665,3.0419,3.04593,10000000.0
2008-12-01 14:26:00,3.04682,3.05199,3.04339,3.04828,14380000.0
2008-12-01 14:27:00,3.04693,3.0487,3.04544,3.04822,8500000.0
2008-12-01 14:28:00,3.04758,3.04758,3.04252,3.04428,6250000.0
2008-12-01 14:29:00,3.04627,3.04627,3.04114,3.04114,6250000.0
2008-12-01 14:30:00,3.04224,3.04604,3.04224,3.04467,8000000.0
2008-12-01 14:31:00,3.04326,3.04611,3.0418,3.0418,7500000.0
2008-12-01 14:32:00,3.04486,3.04543,3.04084,3.04538,10000000.0
2008-12-01 14:33:00,3.04445,3.04801,3.0441,3.04585,8130000.0
2008-12-01 14:34:00,3.0488,3.05101,3.04563,3.05051,11000000.0
2008-12-01 14:35:00,3.05164,3.05258,3.04839,3.04937,9750000.0
2008-12-01 14:36:00,3.05061,3.05085,3.04709,3.04832,10750000.0
2008-12-01 14:37:00,3.04672,3.05236,3.04672,3.05171,9250000.0
2008-12-01 14:38:00,3.0523,3.05359,3.05032,3.05212,7000000.0
2008-12-01 14:39:00,3.0528,3.05507,3.04916,3.04916,13380000.0
2008-12-01 14:40:00,3.05302,3.05615,3.05162,3.05405,7500000.0
2008-12-01 14:41:00,3.05484,3.05484,3.05228,3.05266,6250000.0
2008-12-01 14:42:00,3.0551,3.05623,3.05416,3.0542,12510000.0
2008-12-01 14:43:00,3.05529,3.05529,3.0504,3.05209,7000000.0
2008-12-01 14:44:00,3.0519,3.05461,3.05036,3.05168,6250000.0
2008-12-01 14:45:00,3.05267,3.05308,3.04763,3.04872,7630000.0
2008-12-01 14:46:00,3.05137,3.05241,3.04901,3.04963,8500000.0
2008-12-01 14:47:00,3.05132,3.05182,3.04946,3.05136,7750000.0
2008-12-01 14:48:00,3.05112,3.05129,3.04602,3.04851,9500000.0
2008-12-01 14:49:00,3.04931,3.05014,3.04658,3.04866,10380000.0
2008-12-01 14:50:00,3.04753,3.04877,3.04482,3.04877,5630000.0
2008-12-01 14:51:00,3.04997,3.0502,3.04678,3.04887,5750000.0
2008-12-01 14:52:00,3.04685,3.05084,3.04479,3.04479,13880000.0
2008-12-01 14:53:00,3.04868,3.05106,3.04584,3.04584,6380000.0
2008-12-01 14:54:00,3.04911,3.04911,3.0397,3.0397,12250000.0
2008-12-01 14:55:00,3.04334,3.04549,3.04304,3.04519,7250000.0
2008-12-01 14:56:00,3.04573,3.04573,3.03923,3.03923,14880000.0
2008-12-01 14:57:00,3.04322,3.04479,3.03885,3.04296,10500000.0
2008-12-01 14:58:00,3.0415,3.0437,3.03982,3.04206,11500000.0
2008-12-01 14:59:00,3.04316,3.04316,3.03785,3.04037,10380000.0
2008-12-01 15:00:00,3.03967,3.04178,3.03801,3.03921,11380000.0
2008-12-01 15:01:00,3.04004,3.04004,3.03482,3.03482,5380000.0
2008-12-01 15:02:00,3.03918,3.03918,3.0344,3.03693,8250000.0
2008-12-01 15:03:00,3.03746,3.0391,3.0327,3.03569,11130000.0
2008-12-01 15:04:00,3.03588,3.03903,3.03413,3.03463,11000000.0
2008-12-01 15:05:00,3.03663,3.03727,3.03428,3.03548,10750000.0
2008-12-01 15:06:00,3.03581,3.03624,3.03287,3.03468,8500000.0
2008-12-01 15:07:00,3.03151,3.03704,3.03151,3.03704,9750000.0
2008-12-01 15:08:00,3.03624,3.03807,3.03254,3.03678,8000000.0
2008-12-01 15:09:00,3.0372,3.03883,3.03652,3.03747,16380000.0
2008-12-01 15:10:00,3.03983,3.03983,3.0347,3.03784,10250000.0
2008-12-01 15:11:00,3.03897,3.04007,3.03502,3.03928,7500000.0
2008-12-01 15:12:00,3.03962,3.04087,3.03819,3.04076,5500000.0
2008-12-01 15:13:00,3.04167,3.04449,3.04106,3.04315,8000000.0
2008-12-01 15:14:00,3.04368,3.04368,3.04146,3.04278,10130000.0
2008-12-01 15:15:00,3.04212,3.04365,3.03942,3.04353,7750000.0
2008-12-01 15:16:00,3.04361,3.04394,3.04184,3.04288,16500000.0
2008-12-01 15:17:00,3.04408,3.04408,3.04096,3.041,6000000.0
2008-12-01 15:18:00,3.03792,3.04302,3.03792,3.04212,7750000.0
2008-12-01 15:19:00,3.04066,3.0407,3.03237,3.03237,11500000.0
2008-12-01 15:20:00,3.03631,3.03886,3.03453,3.03779,6750000.0
2008-12-01 15:21:00,3.03333,3.03669,3.03333,3.03637,7750000.0
2008-12-01 15:22:00,3.0328,3.03825,3.0328,3.03765,16380000.0
2008-12-01 15:23:00,3.03806,3.04056,3.03381,3.04056,9750000.0
2008-12-01 15:24:00,3.04022,3.04323,3.03765,3.04323,8000000.0
2008-12-01 15:25:00,3.04302,3.04532,3.04124,3.04447,8750000.0
2008-12-01 15:26:00,3.04268,3.04501,3.03962,3.04463,8750000.0
2008-12-01 15:27:00,3.04394,3.04613,3.03859,3.04285,6500000.0
2008-12-01 15:28:00,3.04201,3.04318,3.04149,3.04228,6000000.0
2008-12-01 15:29:00,3.03905,3.04259,3.03905,3.03917,7510000.0
2008-12-01 15:30:00,3.03824,3.04206,3.03824,3.04155,8500000.0
2008-12-01 15:31:00,3.0418,3.04236,3.03928,3.03999,8250000.0
2008-12-01 15:32:00,3.04104,3.04119,3.03826,3.03995,12000000.0
2008-12-01 15:33:00,3.03615,3.03996,3.03424,3.03771,11500000.0
2008-12-01 15:34:00,3.0398,3.04093,3.03784,3.0401,6250000.0
2008-12-01 15:35:00,3.03967,3.04476,3.03816,3.04328,12250000.0
2008-12-01 15:36:00,3.04582,3.04582,3.04204,3.04464,8250000.0
2008-12-01 15:37:00,3.04418,3.04442,3.03877,3.0405,7500000.0
2008-12-01 15:38:00,3.03949,3.04143,3.0358,3.03976,11250000.0
2008-12-01 15:39:00,3.04252,3.04415,3.03855,3.04027,8250000.0
2008-12-01 15:40:00,3.04232,3.04435,3.04178,3.04422,6250000.0
2008-12-01 15:41:00,3.04503,3.04503,3.03755,3.04319,8750000.0
2008-12-01 15:42:00,3.04379,3.04439,3.03701,3.04431,9250000.0
2008-12-01 15:43:00,3.04456,3.04625,3.04082,3.044,9630000.0
2008-12-01 15:44:00,3.04721,3.04751,3.04478,3.04523,6250000.0
2008-12-01 15:45:00,3.04474,3.04876,3.04348,3.04823,8000000.0
2008-12-01 15:46:00,3.04991,3.04991,3.04636,3.04658,6880000.0
2008-12-01 15:47:00,3.05105,3.05181,3.04835,3.05115,7250000.0
2008-12-01 15:48:00,3.04863,3.05237,3.04771,3.05237,6500000.0
2008-12-01 15:49:00,3.05269,3.05372,3.04664,3.05372,9130000.0
2008-12-01 15:50:00,3.05246,3.05298,3.04867,3.05293,11250000.0
2008-12-01 15:51:00,3.05155,3.05532,3.05095,3.05336,7250000.0
2008-12-01 15:52:00,3.05254,3.05384,3.05183,3.05374,8250000.0
2008-12-01 15:53:00,3.05103,3.05453,3.05103,3.0544,11000000.0
2008-12-01 15:54:00,3.05505,3.05539,3.05162,3.05424,11250000.0
2008-12-01 15:55:00,3.05615,3.05703,3.05174,3.05495,6750000.0
2008-12-01 15:56:00,3.05382,3.05919,3.05303,3.05907,5500000.0
2008-12-01 15:57:00,3.05987,3.06008,3.05583,3.05712,10010000.0
2008-12-01 15:58:00,3.05604,3.05722,3.05148,3.05473,7250000.0
2008-12-01 15:59:00,3.05447,3.05599,3.051,3.05235,12130000.0
2008-12-01 16:00:00,3.05136,3.05271,3.049,3.05069,10000000.0
2008-12-01 16:01:00,3.04948,3.05163,3.04767,3.05157,6000000.0
2008-12-01 16:02:00,3.0507,3.05081,3.04541,3.048,11000000.0
2008-12-01 16:03:00,3.04926,3.05008,3.04509,3.04896,9500000.0
2008-12-01 16:04:00,3.04987,3.05072,3.04745,3.04956,10250000.0
2008-12-01 16:05:00,3.05078,3.05098,3.04865,3.04927,7500000.0
2008-12-01 16:06:00,3.04908,3.05086,3.04459,3.04774,9500000.0
2008-12-01 16:07:00,3.04708,3.04708,3.04031,3.04318,17500000.0
2008-12-01 16:08:00,3.04076,3.04274,3.03904,3.04088,11000000.0
2008-12-01 16:09:00,3.04095,3.04749,3.04095,3.04749,6500000.0
2008-12-01 16:10:00,3.04525,3.04702,3.0413,3.04385,8250000.0
2008-12-01 16:11:00,3.04593,3.04628,3.0399,3.0399,5500000.0
2008-12-01 16:12:00,3.03667,3.03913,3.03431,3.03623,11000000.0
2008-12-01 16:13:00,3.0348,3.04132,3.03404,3.0385,10250000.0
2008-12-01 16:14:00,3.03832,3.04193,3.03529,3.04034,10000000.0
2008-12-01 16:15:00,3.03749,3.04102,3.03587,3.03994,6750000.0
2008-12-01 16:16:00,3.04039,3.04039,3.03572,3.03896,7250000.0
2008-12-01 16:17:00,3.03894,3.04003,3.03623,3.03883,15250000.0
2008-12-01 16:18:00,3.03869,3.03936,3.03135,3.03804,8000000.0
2008-12-01 16:19:00,3.03955,3.0398,3.03573,3.03669,9630000.0
2008-12-01 16:20:00,3.03776,3.04172,3.03776,3.04052,12250000.0
2008-12-01 16:21:00,3.03799,3.04501,3.03799,3.04356,5500000.0
2008-12-01 16:22:00,3.04481,3.04709,3.04397,3.04544,12500000.0
2008-12-01 16:23:00,3.04519,3.04519,3.03926,3.03963,5500000.0
2008-12-01 16:24:00,3.04034,3.04036,3.03693,3.03693,6010000.0
2008-12-01 16:25:00,3.03977,3.04018,3.03465,3.03848,5500000.0
2008-12-01 16:26:00,3.03845,3.04033,3.03569,3.03608,9750000.0
2008-12-01 16:27:00,3.0366,3.03762,3.03284,3.03478,11380000.0
2008-12-01 16:28:00,3.03689,3.0372,3.03477,3.0366,9000000.0
2008-12-01 16:29:00,3.0365,3.03717,3.03514,3.03717,8250000.0
2008-12-01 16:30:00,3.03675,3.0369,3.03168,3.03446,7250000.0
2008-12-01 16:31:00,3.03552,3.03586,3.03288,3.03499,8880000.0
2008-12-01 16:32:00,3.03509,3.0363,3.03199,3.0363,7750000.0
2008-12-01 16:33:00,3.03697,3.03739,3.03366,3.03548,10130000.0
2008-12-01 16:34:00,3.03312,3.03703,3.03116,3.03469,14250000.0
2008-12-01 16:35:00,3.03486,3.0366,3.03012,3.03647,13250000.0
2008-12-01 16:36:00,3.03502,3.03562,3.02959,3.03483,12500000.0
2008-12-01 16:37:00,3.03464,3.03614,3.03261,3.03576,8500000.0
2008-12-01 16:38:00,3.0345,3.03551,3.02933,3.03451,12500000.0
2008-12-01 16:39:00,3.03431,3.03574,3.03041,3.03301,9000000.0
2008-12-01 16:40:00,3.0344,3.03561,3.03198,3.03534,7500000.0
2008-12-01 16:41:00,3.03558,3.03562,3.03082,3.03091,10000000.0
2008-12-01 16:42:00,3.03431,3.03571,3.03244,3.03394,10250000.0
2008-12-01 16:43:00,3.03673,3.03734,3.03312,3.03498,10250000.0
2008-12-01 16:44:00,3.03681,3.03794,3.03539,3.03576,10380000.0
2008-12-01 16:45:00,3.03469,3.03605,3.03417,3.03577,12000000.0
2008-12-01 16:46:00,3.0353,3.0353,3.03125,3.03366,7250000.0
2008-12-01 16:47:00,3.03383,3.03427,3.03192,3.03352,14000000.0
2008-12-01 16:48:00,3.03469,3.03603,3.03232,3.03591,7750000.0
2008-12-01 16:49:00,3.03672,3.03816,3.03316,3.03726,13500000.0
2008-12-01 16:50:00,3.03756,3.03833,3.0343,3.03741,7000000.0
2008-12-01 16:51:00,3.0362,3.03827,3.03211,3.03594,7750000.0
2008-12-01 16:52:00,3.03516,3.03671,3.03389,3.03671,8000000.0
2008-12-01 16:53:00,3.03661,3.03767,3.03059,3.03609,12380000.0
2008-12-01 16:54:00,3.03349,3.03717,3.03349,3.03596,9250000.0
2008-12-01 16:55:00,3.03533,3.03659,3.03139,3.03425,6000000.0
2008-12-01 16:56:00,3.03591,3.03605,3.0324,3.03533,17000000.0
2008-12-01 16:57:00,3.03576,3.03576,3.03297,3.03438,10260000.0
2008-12-01 16:58:00,3.03321,3.03498,3.02981,3.03405,8750000.0
2008-12-01 16:59:00,3.03377,3.03402,3.03116,3.03402,7500000.0
2008-12-01 17:00:00,3.03485,3.0351,3.03245,3.034,6750000.0
2008-12-01 17:01:00,3.03464,3.03521,3.03303,3.03418,11130000.0
2008-12-01 17:02:00,3.03401,3.03401,3.031,3.03329,9000000.0
2008-12-01 17:03:00,3.03028,3.03247,3.0274,3.03065,11750000.0
2008-12-01 17:04:00,3.03043,3.03111,3.02765,3.03059,13130000.0
2008-12-01 17:05:00,3.02975,3.03277,3.02967,3.02967,7630000.0
2008-12-01 17:06:00,3.03223,3.03319,3.03092,3.03297,5130000.0
2008-12-01 17:07:00,3.03312,3.03412,3.03176,3.03362,11250000.0
2008-12-01 17:08:00,3.03294,3.03328,3.02994,3.03001,15250000.0
2008-12-01 17:09:00,3.03013,3.03247,3.02992,3.03008,6380000.0
2008-12-01 17:10:00,3.02906,3.0324,3.02701,3.0324,11250000.0
2008-12-01 17:11:00,3.03175,3.03366,3.03084,3.03241,5250000.0
2008-12-01 17:12:00,3.03327,3.0333,3.02949,3.03267,11750000.0
2008-12-01 17:13:00,3.03071,3.03242,3.02953,3.03242,10000000.0
2008-12-01 17:14:00,3.03315,3.03425,3.02994,3.03425,7000000.0
2008-12-01 17:15:00,3.03381,3.03817,3.03112,3.03165,8250000.0
2008-12-01 17:16:00,3.03288,3.03788,3.03257,3.03292,10750000.0
2008-12-01 17:17:00,3.02926,3.0316,3.02899,3.02932,7750000.0
2008-12-01 17:18:00,3.02536,3.02729,3.02317,3.02317,4880000.0
2008-12-01 17:19:00,3.0212,3.0267,3.0212,3.02575,10000000.0
2008-12-01 17:20:00,3.0265,3.02817,3.0265,3.02764,8000000.0
2008-12-01 17:21:00,3.0286,3.0288,3.02411,3.02411,8500000.0
2008-12-01 17:22:00,3.02459,3.02738,3.02438,3.02719,12760000.0
2008-12-01 17:23:00,3.02496,3.02624,3.01877,3.02271,11000000.0
2008-12-01 17:24:00,3.02021,3.02408,3.01975,3.02393,10250000.0
2008-12-01 17:25:00,3.02318,3.02473,3.02088,3.02197,10500000.0
2008-12-01 17:26:00,3.02403,3.02608,3.02073,3.02372,12500000.0
2008-12-01 17:27:00,3.02467,3.02613,3.02287,3.02613,10500000.0
2008-12-01 17:28:00,3.02335,3.02782,3.02176,3.02714,11250000.0
2008-12-01 17:29:00,3.02459,3.02965,3.02292,3.02617,8760000.0
2008-12-01 17:30:00,3.02985,3.03143,3.02886,3.03143,9130000.0
2008-12-01 17:31:00,3.03109,3.03362,3.02888,3.02934,11250000.0
2008-12-01 17:32:00,3.03304,3.03783,3.02902,3.03743,7630000.0
2008-12-01 17:33:00,3.03814,3.03814,3.03287,3.03642,10000000.0
2008-12-01 17:34:00,3.03595,3.03841,3.03265,3.03363,8130000.0
2008-12-01 17:35:00,3.0322,3.03419,3.02825,3.03048,8750000.0
2008-12-01 17:36:00,3.03228,3.03228,3.02999,3.02999,10000000.0
2008-12-01 17:37:00,3.0318,3.03297,3.0315,3.03297,6630000.0
2008-12-01 17:38:00,3.03174,3.03328,3.02841,3.02843,13250000.0
2008-12-01 17:39:00,3.02686,3.02967,3.02476,3.027,8880000.0
2008-12-01 17:40:00,3.02916,3.02991,3.02575,3.02882,6010000.0
2008-12-01 17:41:00,3.02598,3.02882,3.02429,3.02445,6250000.0
2008-12-01 17:42:00,3.02867,3.03021,3.02602,3.02787,10500000.0
2008-12-01 17:43:00,3.02818,3.02859,3.02663,3.02838,5750000.0
2008-12-01 17:44:00,3.02752,3.02752,3.02046,3.02335,9380000.0
2008-12-01 17:45:00,3.02518,3.02518,3.02104,3.02348,8250000.0
2008-12-01 17:46:00,3.01893,3.02297,3.01893,3.02273,7380000.0
2008-12-01 17:47:00,3.02307,3.02307,3.01451,3.01451,7250000.0
2008-12-01 17:48:00,3.01184,3.01812,3.01184,3.01812,5250000.0
2008-12-01 17:49:00,3.01902,3.0223,3.01895,3.01993,7000000.0
2008-12-01 17:50:00,3.02021,3.02437,3.01857,3.0206,10500000.0
2008-12-01 17:51:00,3.02449,3.02711,3.01899,3.02674,12750000.0
2008-12-01 17:52:00,3.02406,3.032,3.02406,3.02725,12250000.0
2008-12-01 17:53:00,3.02817,3.02976,3.02743,3.02802,5500000.0
2008-12-01 17:54:00,3.02764,3.02838,3.01889,3.02591,10000000.0
2008-12-01 17:55:00,3.02491,3.02749,3.02275,3.02427,13250000.0
2008-12-01 17:56:00,3.02612,3.02726,3.02252,3.02617,13250000.0
2008-12-01 17:57:00,3.02717,3.02834,3.0244,3.02817,12630000.0
2008-12-01 17:58:00,3.02679,3.02868,3.02631,3.02811,7750000.0
2008-12-01 17:59:00,3.02438,3.02871,3.02438,3.02799,13000000.0
2008-12-01 18:00:00,3.02761,3.02791,3.02285,3.02285,10500000.0
2008-12-01 18:01:00,3.02514,3.02514,3.01924,3.02263,10750000.0
2008-12-01 18:02:00,3.02124,3.02377,3.02124,3.02281,16380000.0
2008-12-01 18:03:00,3.01994,3.02129,3.01648,3.01823,18880000.0
2008-12-01 18:04:00,3.01976,3.0258,3.01976,3.02391,12130000.0
2008-12-01 18:05:00,3.02445,3.02586,3.02222,3.02383,7000000.0
2008-12-01 18:06:00,3.02621,3.02826,3.02582,3.02826,9500000.0
2008-12-01 18:07:00,3.02726,3.02835,3.02557,3.02771,7760000.0
2008-12-01 18:08:00,3.02334,3.02809,3.02334,3.02756,6750000.0
2008-12-01 18:09:00,3.02582,3.02727,3.02369,3.02727,8000000.0
2008-12-01 18:10:00,3.02635,3.02717,3.02531,3.02531,6000000.0
2008-12-01 18:11:00,3.02479,3.02489,3.02346,3.02489,10000000.0
2008-12-01 18:12:00,3.02226,3.02465,3.02058,3.02465,5500000.0
2008-12-01 18:13:00,3.02463,3.02481,3.0215,3.02185,8250000.0
2008-12-01 18:14:00,3.02352,3.03029,3.0229,3.02509,8500000.0
2008-12-01 18:15:00,3.02591,3.02591,3.02345,3.02516,10000000.0
2008-12-01 18:16:00,3.02717,3.02779,3.02435,3.02778,7750000.0
2008-12-01 18:17:00,3.0257,3.0271,3.02262,3.02319,9500000.0
2008-12-01 18:18:00,3.0238,3.02412,3.02068,3.02234,8000000.0
2008-12-01 18:19:00,3.02144,3.02379,3.0199,3.02136,11130000.0
2008-12-01 18:20:00,3.02226,3.02226,3.01727,3.02143,9260000.0
2008-12-01 18:21:00,3.01851,3.02109,3.01727,3.01908,10250000.0
2008-12-01 18:22:00,3.01439,3.01734,3.01208,3.01397,7250000.0
2008-12-01 18:23:00,3.01284,3.01619,3.00989,3.00989,12750000.0
2008-12-01 18:24:00,3.0121,3.01605,3.0121,3.01575,7250000.0
2008-12-01 18:25:00,3.01458,3.01752,3.01417,3.01752,10380000.0
2008-12-01 18:26:00,3.01847,3.01878,3.0149,3.01586,10380000.0
2008-12-01 18:27:00,3.01836,3.01836,3.01555,3.01667,8500000.0
2008-12-01 18:28:00,3.01728,3.01744,3.01511,3.01744,7630000.0
2008-12-01 18:29:00,3.01589,3.01589,3.00936,3.01255,6250000.0
2008-12-01 18:30:00,3.01258,3.01328,3.00502,3.00502,15250000.0
2008-12-01 18:31:00,3.00785,3.01327,3.0064,3.01327,8500000.0
2008-12-01 18:32:00,3.01342,3.01423,3.00926,3.00926,9000000.0
2008-12-01 18:33:00,3.01016,3.01254,3.0056,3.00586,12630000.0
2008-12-01 18:34:00,3.0111,3.0113,3.00827,3.00925,8250000.0
2008-12-01 18:35:00,3.01103,3.01108,3.00589,3.00987,12500000.0
2008-12-01 18:36:00,3.00983,3.00983,3.00669,3.00788,7880000.0
2008-12-01 18:37:00,3.00822,3.0101,3.00619,3.00901,10750000.0
2008-12-01 18:38:00,3.00894,3.01433,3.00894,3.01241,9500000.0
2008-12-01 18:39:00,3.0125,3.0134,3.00943,3.01157,9630000.0
2008-12-01 18:40:00,3.01222,3.01306,3.00941,3.01247,9000000.0
2008-12-01 18:41:00,3.01027,3.01204,3.00792,3.012,9750000.0
2008-12-01 18:42:00,3.01196,3.01319,3.00717,3.01207,11130000.0
2008-12-01 18:43:00,3.0095,3.01255,3.00934,3.01233,10750000.0
2008-12-01 18:44:00,3.00874,3.01242,3.0082,3.01189,11250000.0
2008-12-01 18:45:00,3.0101,3.0141,3.00923,3.01228,6500000.0
2008-12-01 18:46:00,3.01265,3.01265,3.00674,3.00913,6750000.0
2008-12-01 18:47:00,3.00998,3.00998,3.00644,3.00644,7500000.0
2008-12-01 18:48:00,3.00744,3.00782,3.00146,3.00666,10250000.0
2008-12-01 18:49:00,3.00762,3.00839,3.00313,3.00591,9130000.0
2008-12-01 18:50:00,3.00578,3.00655,3.00476,3.00476,10000000.0
2008-12-01 18:51:00,3.00243,3.0065,3.00243,3.00574,8500000.0
2008-12-01 18:52:00,3.00613,3.00717,3.00414,3.00471,9750000.0
2008-12-01 18:53:00,3.00344,3.00662,3.00229,3.00596,9630000.0
2008-12-01 18:54:00,3.00627,3.00636,3.00421,3.00427,7000000.0
2008-12-01 18:55:00,3.00861,3.00861,3.00523,3.00547,5500000.0
2008-12-01 18:56:00,3.00843,3.00989,3.00419,3.00676,15250000.0
2008-12-01 18:57:00,3.00471,3.00918,3.00471,3.00808,8500000.0
2008-12-01 18:58:00,3.00704,3.00841,3.00517,3.0072,8760000.0
2008-12-01 18:59:00,3.00773,3.0084,3.0036,3.00812,6250000.0
2008-12-01 19:00:00,3.0064,3.00795,3.00298,3.00586,8380000.0
2008-12-01 19:01:00,3.00536,3.00536,2.99994,3.00307,9750000.0
2008-12-01 19:02:00,3.00498,3.00567,3.00221,3.00454,7250000.0
2008-12-01 19:03:00,3.00628,3.00727,3.00357,3.00727,8250000.0
2008-12-01 19:04:00,3.00787,3.00873,3.00213,3.00487,10000000.0
2008-12-01 19:05:00,3.0068,3.00696,3.00394,3.00488,6750000.0
2008-12-01 19:06:00,3.00495,3.00495,2.998,2.99972,13000000.0
2008-12-01 19:07:00,2.99705,2.99798,2.99392,2.99392,5130000.0
2008-12-01 19:08:00,2.99471,2.99846,2.99343,2.9971,8250000.0
2008-12-01 19:09:00,2.99466,2.99677,2.99291,2.99599,5750000.0
2008-12-01 19:10:00,2.99462,2.99701,2.99177,2.99392,10500000.0
2008-12-01 19:11:00,2.99532,2.99711,2.9903,2.99119,9750000.0
2008-12-01 19:12:00,2.99126,2.99672,2.99039,2.99596,7000000.0
2008-12-01 19:13:00,2.99509,2.9993,2.99166,2.99471,11010000.0
2008-12-01 19:14:00,2.99522,3.00005,2.99262,3.00005,7750000.0
2008-12-01 19:15:00,2.99966,3.00325,2.99754,3.00212,5250000.0
2008-12-01 19:16:00,3.00219,3.00283,2.99903,3.00283,9500000.0
2008-12-01 19:17:00,3.00266,3.00268,2.99714,3.00238,9250000.0
2008-12-01 19:18:00,3.00578,3.00651,2.99917,2.99917,10500000.0
2008-12-01 19:19:00,3.00077,3.00152,2.99869,2.99869,9000000.0
2008-12-01 19:20:00,2.99896,3.00234,2.99864,3.00145,5750000.0
2008-12-01 19:21:00,3.00207,3.0027,2.99939,2.99939,8250000.0
2008-12-01 19:22:00,3.00183,3.00195,2.99967,3.00195,8500000.0
2008-12-01 19:23:00,3.0002,3.00148,3.0002,3.00148,6250000.0
2008-12-01 19:24:00,3.00011,3.00225,2.99898,3.00131,15380000.0
2008-12-01 19:25:00,2.99923,3.00224,2.99923,3.00117,5750000.0
2008-12-01 19:26:00,2.9976,3.00149,2.9976,3.00039,11500000.0
2008-12-01 19:27:00,3.00122,3.00122,2.99527,2.9996,8000000.0
2008-12-01 19:28:00,3.00211,3.00211,2.99904,3.00094,10750000.0
2008-12-01 19:29:00,3.00126,3.00126,2.99772,3.00083,10500000.0
2008-12-01 19:30:00,3.0017,3.0017,2.99638,2.99853,7250000.0
2008-12-01 19:31:00,2.99979,2.99979,2.99566,2.99793,6500000.0
2008-12-01 19:32:00,2.99911,2.99911,2.99387,2.99745,8630000.0
2008-12-01 19:33:00,2.99999,3.005,2.99531,3.005,9750000.0
2008-12-01 19:34:00,3.0053,3.00588,2.99969,3.00205,10000000.0
2008-12-01 19:35:00,3.00222,3.00604,3.00214,3.00604,5500000.0
2008-12-01 19:36:00,3.00366,3.00538,3.00163,3.00499,13250000.0
2008-12-01 19:37:00,3.00357,3.00589,3.00109,3.00584,11000000.0
2008-12-01 19:38:00,3.00697,3.00711,3.00347,3.0059,5500000.0
2008-12-01 19:39:00,3.00336,3.00707,3.00336,3.00677,13750000.0
2008-12-01 19:40:00,3.00751,3.00751,3.00569,3.00714,7500000.0
2008-12-01 19:41:00,3.00259,3.0069,3.00105,3.00128,12250000.0
2008-12-01 19:42:00,3.00829,3.00829,3.00353,3.00723,9000000.0
2008-12-01 19:43:00,3.007,3.007,3.00301,3.00647,12750000.0
2008-12-01 19:44:00,3.00704,3.00728,3.00424,3.00716,7500000.0
2008-12-01 19:45:00,3.00779,3.00779,2.99994,3.00141,9500000.0
2008-12-01 19:46:00,3.00023,3.00271,2.99905,3.00084,13130000.0
2008-12-01 19:47:00,3.00297,3.00297,2.99873,2.99873,7500000.0
2008-12-01 19:48:00,3.00234,3.00247,2.99643,3.00247,10130000.0
2008-12-01 19:49:00,3.0021,3.00238,2.99785,2.99785,8750000.0
2008-12-01 19:50:00,3.00258,3.00258,2.99844,3.00057,6000000.0
2008-12-01 19:51:00,3.0049,3.0049,3.00189,3.0034,6750000.0
2008-12-01 19:52:00,3.00388,3.00459,3.00303,3.00303,6250000.0
2008-12-01 19:53:00,3.0042,3.00599,3.00301,3.00599,8000000.0
2008-12-01 19:54:00,3.00526,3.00638,3.00346,3.00513,11250000.0
2008-12-01 19:55:00,3.00326,3.0055,3.0006,3.0055,9500000.0
2008-12-01 19:56:00,3.00587,3.00653,3.0013,3.00653,11880000.0
2008-12-01 19:57:00,3.00301,3.00586,3.00131,3.00509,10500000.0
2008-12-01 19:58:00,3.00494,3.00517,3.00086,3.00421,13750000.0
2008-12-01 19:59:00,3.00452,3.00465,2.99879,3.00465,5750000.0
2008-12-01 20:00:00,3.00341,3.00518,3.00188,3.00335,13750000.0
2008-12-01 20:01:00,3.00503,3.00638,3.00368,3.00617,11250000.0
2008-12-01 20:02:00,3.00495,3.00523,3.00024,3.00501,8000000.0
2008-12-01 20:03:00,3.00632,3.00632,3.00311,3.00311,12000000.0
2008-12-01 20:04:00,3.00318,3.00571,3.00318,3.00412,6500000.0
2008-12-01 20:05:00,3.00476,3.00476,2.99585,3.0026,10000000.0
2008-12-01 20:06:00,3.00424,3.00424,3.0009,3.00407,8250000.0
2008-12-01 20:07:00,3.00412,3.00412,2.99866,3.00162,9380000.0
2008-12-01 20:08:00,3.00366,3.00366,2.99886,2.99903,6500000.0
2008-12-01 20:09:00,3.0032,3.0032,2.99661,3.00241,11260000.0
2008-12-01 20:10:00,2.9989,3.00054,2.9955,2.99575,7750000.0
2008-12-01 20:11:00,2.99952,3.00036,2.99536,3.00036,7880000.0
2008-12-01 20:12:00,2.9976,2.99912,2.99683,2.99813,11750000.0
2008-12-01 20:13:00,2.99451,2.99943,2.99436,2.99579,8500000.0
2008-12-01 20:14:00,2.99547,2.99769,2.99232,2.99232,11250000.0
2008-12-01 20:15:00,2.99828,3.00153,2.9941,2.99626,10250000.0
2008-12-01 20:16:00,3.00261,3.00693,2.99938,3.00693,8380000.0
2008-12-01 20:17:00,3.00386,3.00884,2.99972,3.00536,7630000.0
2008-12-01 20:18:00,3.0082,3.00836,2.99927,3.0016,9500000.0
2008-12-01 20:19:00,2.99967,3.00186,2.99774,3.00183,10380000.0
2008-12-01 20:20:00,3.00198,3.00244,2.9965,2.9965,7750000.0
2008-12-01 20:21:00,2.99683,2.99996,2.99547,2.99944,18000000.0
2008-12-01 20:22:00,2.99658,2.99988,2.99657,2.99988,8000000.0
2008-12-01 20:23:00,2.99839,3.0004,2.99657,2.9975,7000000.0
2008-12-01 20:24:00,3.00006,3.00081,2.99601,2.99863,9250000.0
2008-12-01 20:25:00,3.00002,3.0013,2.99768,2.99768,8880000.0
2008-12-01 20:26:00,3.00089,3.00131,2.9984,2.99876,7500000.0
2008-12-01 20:27:00,3.00069,3.00153,2.99805,3.00094,6500000.0
2008-12-01 20:28:00,3.00118,3.00129,2.99812,3.00129,16760000.0
2008-12-01 20:29:00,2.99709,3.00139,2.99709,3.00087,12250000.0
2008-12-01 20:30:00,2.99976,3.0011,2.99865,3.00053,10750000.0
2008-12-01 20:31:00,2.99615,2.99985,2.99392,2.99985,11000000.0
2008-12-01 20:32:00,2.99824,3.00142,2.99572,2.99645,15000000.0
2008-12-01 20:33:00,2.99722,3.00143,2.99722,2.99836,11630000.0
2008-12-01 20:34:00,2.99671,2.99949,2.99424,2.99949,14250000.0
2008-12-01 20:35:00,2.9946,2.99882,2.9946,2.99805,6500000.0
2008-12-01 20:36:00,2.99845,2.99868,2.99585,2.99769,11000000.0
2008-12-01 20:37:00,2.99715,2.99882,2.99368,2.99882,8250000.0
2008-12-01 20:38:00,2.99694,2.99885,2.99221,2.99885,8750000.0
2008-12-01 20:39:00,2.99859,3.00434,2.99765,3.0036,5250000.0
2008-12-01 20:40:00,3.00339,3.0105,3.00339,3.00536,7000000.0
2008-12-01 20:41:00,3.00584,3.00584,2.99971,3.00148,15250000.0
2008-12-01 20:42:00,2.99898,3.00474,2.99898,3.00474,8750000.0
2008-12-01 20:43:00,3.00599,3.00599,2.99827,3.00329,8250000.0
2008-12-01 20:44:00,3.00108,3.00582,3.00108,3.00516,8250000.0
2008-12-01 20:45:00,3.00489,3.00528,3.00266,3.00266,5250000.0
2008-12-01 20:46:00,2.99863,3.0027,2.99863,3.00263,9880000.0
2008-12-01 20:47:00,3.00256,3.00293,3.00045,3.00091,6500000.0
2008-12-01 20:48:00,3.00127,3.0046,3.00028,3.0046,7130000.0
2008-12-01 20:49:00,3.00209,3.0029,2.99832,3.00163,11260000.0
2008-12-01 20:50:00,2.99806,3.00252,2.99806,3.00252,8500000.0
2008-12-01 20:51:00,3.00198,3.00367,3.00062,3.00367,8750000.0
2008-12-01 20:52:00,3.00311,3.00469,3.00113,3.00113,9750000.0
2008-12-01 20:53:00,3.00339,3.00369,2.99801,3.0029,5250000.0
2008-12-01 20:54:00,2.99818,3.00291,2.99725,2.99763,19250000.0
2008-12-01 20:55:00,3.00119,3.00139,2.99657,2.99945,11250000.0
2008-12-01 20:56:00,2.9987,3.00194,2.99784,3.00183,6750000.0
2008-12-01 20:57:00,3.0006,3.00218,2.99525,2.99905,7750000.0
2008-12-01 20:58:00,2.99799,2.99849,2.99574,2.99849,5880000.0
2008-12-01 20:59:00,2.99801,2.99884,2.9939,2.9967,5500000.0
2008-12-01 21:00:00,2.99744,2.99836,2.99591,2.99833,6630000.0
2008-12-01 21:01:00,2.99706,2.99809,2.99297,2.99403,9750000.0
2008-12-01 21:02:00,2.99833,2.99954,2.99578,2.99779,12250000.0
2008-12-01 21:03:00,2.99838,2.9998,2.99573,2.9998,7500000.0
2008-12-01 21:04:00,3.0006,3.00172,2.99754,3.00071,14880000.0
2008-12-01 21:05:00,2.99933,3.00205,2.99399,3.00097,12380000.0
2008-12-01 21:06:00,3.00188,3.00188,2.99683,3.00185,10250000.0
2008-12-01 21:07:00,3.00324,3.00378,2.99977,3.00048,8250000.0
2008-12-01 21:08:00,3.00031,3.00041,2.99824,3.00041,8510000.0
2008-12-01 21:09:00,2.996,3.00033,2.996,2.999,7000000.0
2008-12-01 21:10:00,3.00089,3.00089,2.99628,2.99993,12250000.0
2008-12-01 21:11:00,2.99761,3.00103,2.99761,3.00061,9000000.0
2008-12-01 21:12:00,3.00049,3.0017,2.9955,3.0017,11880000.0
2008-12-01 21:13:00,3.00156,3.0034,2.99833,3.00336,6750000.0
2008-12-01 21:14:00,3.00041,3.00317,2.99843,3.00317,10750000.0
2008-12-01 21:15:00,3.0044,3.00669,3.00173,3.00173,5750000.0
2008-12-01 21:16:00,3.00794,3.00851,3.00547,3.00674,11500000.0
2008-12-01 21:17:00,3.00618,3.00721,3.00309,3.00608,6750000.0
2008-12-01 21:18:00,3.0086,3.00877,2.99779,3.00877,8510000.0
2008-12-01 21:19:00,3.0115,3.0115,3.00647,3.00945,11000000.0
2008-12-01 21:20:00,3.01136,3.01136,3.00863,3.01005,9250000.0
2008-12-01 21:21:00,3.01111,3.01141,3.0079,3.00919,12000000.0
2008-12-01 21:22:00,3.00924,3.01201,3.00605,3.01201,12250000.0
2008-12-01 21:23:00,3.01086,3.01086,3.0065,3.00954,7750000.0
2008-12-01 21:24:00,3.00671,3.0114,3.00671,3.0114,9500000.0
2008-12-01 21:25:00,3.00931,3.01107,3.00799,3.01107,11380000.0
2008-12-01 21:26:00,3.01143,3.01367,3.00833,3.01288,8250000.0
2008-12-01 21:27:00,3.01181,3.0145,3.01059,3.01396,7750000.0
2008-12-01 21:28:00,3.01223,3.0156,3.01223,3.01483,8750000.0
2008-12-01 21:29:00,3.01142,3.01528,3.01142,3.01454,14500000.0
2008-12-01 21:30:00,3.01344,3.016,3.01122,3.016,10250000.0
2008-12-01 21:31:00,3.01539,3.01539,3.00812,3.01301,7750000.0
2008-12-01 21:32:00,3.0118,3.0118,3.00781,3.01162,11750000.0
2008-12-01 21:33:00,3.01108,3.01108,3.00746,3.00819,15250000.0
2008-12-01 21:34:00,3.0089,3.01213,3.00761,3.01213,8500000.0
2008-12-01 21:35:00,3.00984,3.01331,3.00756,3.00864,11130000.0
2008-12-01 21:36:00,3.0117,3.01265,3.00908,3.00908,6000000.0
2008-12-01 21:37:00,3.01282,3.01335,3.00913,3.01185,12250000.0
2008-12-01 21:38:00,3.00896,3.01363,3.00896,3.01363,7750000.0
2008-12-01 21:39:00,3.01468,3.01489,3.01054,3.01289,13000000.0
2008-12-01 21:40:00,3.01351,3.01515,3.01301,3.01301,10250000.0
2008-12-01 21:41:00,3.0139,3.0139,3.00983,3.01204,5250000.0
2008-12-01 21:42:00,3.01244,3.01244,3.00825,3.01045,6500000.0
2008-12-01 21:43:00,3.01001,3.01113,3.00766,3.01064,13380000.0
2008-12-01 21:44:00,3.00782,3.01011,3.0052,3.00927,6500000.0
2008-12-01 21:45:00,3.00891,3.0098,3.00631,3.00738,9000000.0
2008-12-01 21:46:00,3.00697,3.00949,3.00643,3.00905,8750000.0
2008-12-01 21:47:00,3.00772,3.01013,3.00543,3.00879,8880000.0
2008-12-01 21:48:00,3.00907,3.0091,3.00713,3.00887,9250000.0
2008-12-01 21:49:00,3.00883,3.00883,3.00516,3.00878,11000000.0
2008-12-01 21:50:00,3.00891,3.00957,3.00399,3.00888,12500000.0
2008-12-01 21:51:00,3.00868,3.00898,3.00505,3.00586,11250000.0
2008-12-01 21:52:00,3.00499,3.00715,3.003,3.00715,6250000.0
2008-12-01 21:53:00,3.00614,3.00643,3.00224,3.00224,14250000.0
2008-12-01 21:54:00,3.00578,3.00658,3.00328,3.00357,7250000.0
2008-12-01 21:55:00,3.00223,3.00405,2.99947,3.00064,12000000.0
2008-12-01 21:56:00,3.0023,3.0023,2.99894,2.99983,7000000.0
2008-12-01 21:57:00,3.00279,3.00279,2.99597,2.99858,12250000.0
2008-12-01 21:58:00,3.00044,3.00077,2.99853,3.00077,12750000.0
2008-12-01 21:59:00,3.00129,3.00153,2.99634,2.99634,7250000.0
2008-12-01 22:00:00,3.00105,3.00117,2.99818,2.99818,8500000.0
2008-12-01 22:01:00,3.00067,3.00122,2.99941,2.99965,5630000.0
2008-12-01 22:02:00,2.99897,3.00331,2.99897,3.00331,8000000.0
2008-12-01 22:03:00,3.00248,3.00403,2.99879,3.00395,9250000.0
2008-12-01 22:04:00,3.0007,3.00353,2.9991,3.00207,6750000.0
2008-12-01 22:05:00,3.00421,3.00421,3.00035,3.00035,8380000.0
2008-12-01 22:06:00,3.00275,3.00296,2.99957,3.00273,12250000.0
2008-12-01 22:07:00,3.0038,3.0038,2.99759,3.00105,9000000.0
2008-12-01 22:08:00,3.00302,3.00328,2.99934,3.00302,11380000.0
2008-12-01 22:09:00,2.99932,3.00322,2.99673,3.00259,8500000.0
2008-12-01 22:10:00,3.00384,3.00384,3.00085,3.00343,6380000.0
2008-12-01 22:11:00,3.00204,3.00394,3.00145,3.00151,7500000.0
2008-12-01 22:12:00,3.00047,3.00478,3.00047,3.00381,5500000.0
2008-12-01 22:13:00,3.00366,3.00422,3.00138,3.00336,10750000.0
2008-12-01 22:14:00,3.0045,3.0045,3.00173,3.00397,11250000.0
2008-12-01 22:15:00,3.00481,3.00532,3.00111,3.00111,8250000.0
2008-12-01 22:16:00,3.00453,3.00531,3.00062,3.00294,6000000.0
2008-12-01 22:17:00,3.00412,3.00507,2.9996,3.00493,7000000.0
2008-12-01 22:18:00,3.00355,3.00433,3.00151,3.00369,8500000.0
2008-12-01 22:19:00,3.00405,3.00593,3.00405,3.00522,6250000.0
2008-12-01 22:20:00,3.00493,3.00628,3.00011,3.00628,9380000.0
2008-12-01 22:21:00,3.00463,3.00648,3.00348,3.00365,12500000.0
2008-12-01 22:22:00,3.00487,3.00687,3.00487,3.00595,7750000.0
2008-12-01 22:23:00,3.00709,3.00882,3.00583,3.00882,7380000.0
2008-12-01 22:24:00,3.00906,3.00943,3.00465,3.00903,6130000.0
2008-12-01 22:25:00,3.01002,3.01035,3.00712,3.01035,6500000.0
2008-12-01 22:26:00,3.01054,3.01054,3.00828,3.00953,10380000.0
2008-12-01 22:27:00,3.00835,3.01041,3.00608,3.00927,10000000.0
2008-12-01 22:28:00,3.00732,3.00732,3.00359,3.00617,7500000.0
2008-12-01 22:29:00,3.00634,3.00863,3.00191,3.00785,5630000.0
2008-12-01 22:30:00,3.00888,3.00913,3.00516,3.00709,7500000.0
2008-12-01 22:31:00,3.00969,3.01,3.00774,3.00897,7500000.0
2008-12-01 22:32:00,3.00664,3.00918,3.00664,3.00918,9250000.0
2008-12-01 22:33:00,3.00687,3.01497,3.00469,3.01497,11000000.0
2008-12-01 22:34:00,3.0119,3.01363,3.00913,3.00918,13750000.0
2008-12-01 22:35:00,3.01091,3.01091,3.00605,3.00864,7760000.0
2008-12-01 22:36:00,3.00997,3.01074,3.00485,3.01074,7750000.0
2008-12-01 22:37:00,3.00766,3.01136,3.00766,3.01136,9500000.0
2008-12-01 22:38:00,3.01118,3.01204,3.00795,3.0108,15630000.0
2008-12-01 22:39:00,3.00953,3.0113,3.00697,3.01051,10750000.0
2008-12-01 22:40:00,3.01181,3.01212,3.00946,3.00946,9130000.0
2008-12-01 22:41:00,3.01151,3.01151,3.00606,3.00967,10250000.0
2008-12-01 22:42:00,3.01099,3.01127,3.00749,3.00934,8630000.0
2008-12-01 22:43:00,3.01041,3.01339,3.00601,3.01244,11250000.0
2008-12-01 22:44:00,3.01314,3.01314,3.00912,3.01224,6500000.0
2008-12-01 22:45:00,3.01417,3.01577,3.01127,3.0116,5500000.0
2008-12-01 22:46:00,3.01292,3.01688,3.01282,3.01659,7250000.0
2008-12-01 22:47:00,3.01785,3.01785,3.0137,3.01614,15880000.0
2008-12-01 22:48:00,3.01682,3.01743,3.01607,3.01659,8000000.0
2008-12-01 22:49:00,3.01553,3.01706,3.01487,3.01536,5500000.0
2008-12-01 22:50:00,3.01599,3.01657,3.01161,3.01628,15130000.0
2008-12-01 22:51:00,3.0178,3.0178,3.01338,3.014,5250000.0
2008-12-01 22:52:00,3.01725,3.01836,3.01656,3.01716,7000000.0
2008-12-01 22:53:00,3.01986,3.02091,3.01684,3.0187,11880000.0
2008-12-01 22:54:00,3.01774,3.02179,3.01592,3.02162,15630000.0
2008-12-01 22:55:00,3.01939,3.02132,3.01707,3.02105,15000000.0
2008-12-01 22:56:00,3.02089,3.02122,3.02003,3.02017,5500000.0
2008-12-01 22:57:00,3.02156,3.02156,3.01909,3.02148,8380000.0
2008-12-01 22:58:00,3.0213,3.02381,3.0213,3.02381,9250000.0
2008-12-01 22:59:00,3.0233,3.02682,3.02164,3.02496,9750000.0
2008-12-01 23:00:00,3.02559,3.02559,3.01698,3.02215,9500000.0
2008-12-01 23:01:00,3.01742,3.01995,3.01566,3.01995,10250000.0
2008-12-01 23:02:00,3.01857,3.01933,3.01389,3.01644,10750000.0
2008-12-01 23:03:00,3.01683,3.01826,3.01601,3.01808,8750000.0
2008-12-01 23:04:00,3.016,3.01948,3.01515,3.01922,8250000.0
2008-12-01 23:05:00,3.0194,3.02059,3.01771,3.02002,7010000.0
2008-12-01 23:06:00,3.01934,3.02039,3.01777,3.02027,9250000.0
2008-12-01 23:07:00,3.0201,3.02034,3.0169,3.0182,8000000.0
2008-12-01 23:08:00,3.01483,3.01915,3.01415,3.01752,6250000.0
2008-12-01 23:09:00,3.01883,3.01972,3.01611,3.01699,9000000.0
2008-12-01 23:10:00,3.01781,3.02151,3.01698,3.01923,9250000.0
2008-12-01 23:11:00,3.01794,3.02248,3.01794,3.02165,5000000.0
2008-12-01 23:12:00,3.01647,3.02024,3.0163,3.0163,9760000.0
2008-12-01 23:13:00,3.01853,3.0211,3.01804,3.01893,8750000.0
2008-12-01 23:14:00,3.01867,3.02027,3.01575,3.01966,6630000.0
2008-12-01 23:15:00,3.01931,3.02065,3.01843,3.01843,11250000.0
2008-12-01 23:16:00,3.02051,3.02058,3.01807,3.01944,7500000.0
2008-12-01 23:17:00,3.01787,3.02137,3.01614,3.02137,12010000.0
2008-12-01 23:18:00,3.02209,3.0228,3.01824,3.02251,11380000.0
2008-12-01 23:19:00,3.02356,3.02411,3.01994,3.02182,13250000.0
2008-12-01 23:20:00,3.02116,3.02482,3.01861,3.02355,6750000.0
2008-12-01 23:21:00,3.02169,3.02329,3.021,3.02268,5750000.0
2008-12-01 23:22:00,3.0211,3.02314,3.01952,3.02243,7000000.0
2008-12-01 23:23:00,3.01962,3.02285,3.01749,3.02242,11630000.0
2008-12-01 23:24:00,3.02216,3.02255,3.01732,3.01984,7130000.0
2008-12-01 23:25:00,3.01608,3.02593,3.01608,3.02225,9500000.0
2008-12-01 23:26:00,3.02287,3.02365,3.01674,3.02272,5250000.0
2008-12-01 23:27:00,3.02354,3.02449,3.0226,3.0241,5750000.0
2008-12-01 23:28:00,3.01992,3.02411,3.01983,3.02361,7130000.0
2008-12-01 23:29:00,3.02409,3.02409,3.01878,3.02155,7250000.0
2008-12-01 23:30:00,3.02348,3.02352,3.02104,3.02269,6250000.0
2008-12-01 23:31:00,3.02123,3.02378,3.01893,3.02261,12750000.0
2008-12-01 23:32:00,3.02328,3.0236,3.02087,3.02192,12500000.0
2008-12-01 23:33:00,3.02039,3.02483,3.02039,3.02247,10130000.0
2008-12-01 23:34:00,3.02118,3.02328,3.01873,3.02187,8500000.0
2008-12-01 23:35:00,3.02125,3.02357,3.02025,3.02204,8000000.0
2008-12-01 23:36:00,3.0224,3.02311,3.01856,3.02311,9750000.0
2008-12-01 23:37:00,3.02308,3.02333,3.02003,3.02203,8380000.0
2008-12-01 23:38:00,3.02223,3.02468,3.02223,3.02428,10250000.0
2008-12-01 23:39:00,3.02406,3.02414,3.01866,3.0232,5500000.0
2008-12-01 23:40:00,3.02433,3.02433,3.02077,3.02404,9250000.0
2008-12-01 23:41:00,3.02366,3.02451,3.02026,3.022,11880000.0
2008-12-01 23:42:00,3.0239,3.0239,3.02213,3.02322,6250000.0
2008-12-01 23:43:00,3.02136,3.02567,3.02136,3.02377,10250000.0
2008-12-01 23:44:00,3.02284,3.02374,3.02065,3.02365,9000000.0
2008-12-01 23:45:00,3.02386,3.02386,3.0208,3.02164,7500000.0
2008-12-01 23:46:00,3.02074,3.0243,3.01998,3.02424,18000000.0
2008-12-01 23:47:00,3.02373,3.02429,3.02124,3.02267,8000000.0
2008-12-01 23:48:00,3.02496,3.02545,3.02094,3.02094,9130000.0
2008-12-01 23:49:00,3.02537,3.02537,3.02116,3.0214,6750000.0
2008-12-01 23:50:00,3.02448,3.02504,3.02315,3.02504,8500000.0
2008-12-01 23:51:00,3.02191,3.02394,3.01719,3.02222,9750000.0
2008-12-01 23:52:00,3.02661,3.02661,3.0223,3.02458,5500000.0
2008-12-01 23:53:00,3.02459,3.02516,3.02369,3.02494,7500000.0
2008-12-01 23:54:00,3.02434,3.02513,3.02363,3.02513,7500000.0
2008-12-01 23:55:00,3.02161,3.02475,3.02161,3.02334,6000000.0
2008-12-01 23:56:00,3.02309,3.02481,3.02117,3.02283,6630000.0
2008-12-01 23:57:00,3.02483,3.02619,3.02299,3.02471,8250000.0
2008-12-01 23:58:00,3.0254,3.0256,3.02339,3.0256,8000000.0
2008-12-01 23:59:00,3.02499,3.02565,3.02336,3.02528,8500000.0
2008-12-02 00:00:00,3.02499,3.02499,3.02148,3.02326,11630000.0
2008-12-02 00:02:00,3.02504,3.02556,3.0226,3.02444,8500000.0
2008-12-02 00:03:00,3.02474,3.02474,3.02074,3.02241,6750000.0
2008-12-02 00:04:00,3.02585,3.02585,3.02136,3.02479,12000000.0
2008-12-02 00:05:00,3.02467,3.02467,3.01952,3.02374,6250000.0
2008-12-02 00:06:00,3.02224,3.02492,3.02138,3.02492,9250000.0
2008-12-02 00:07:00,3.02142,3.02486,3.02054,3.02349,10000000.0
2008-12-02 00:08:00,3.02502,3.02502,3.01825,3.01986,11380000.0
2008-12-02 00:09:00,3.021,3.02326,3.01965,3.01965,6000000.0
2008-12-02 00:10:00,3.02355,3.02394,3.02267,3.02307,7000000.0
2008-12-02 00:11:00,3.02264,3.02398,3.02049,3.02374,7750000.0
2008-12-02 00:12:00,3.02104,3.02446,3.02104,3.02368,7500000.0
2008-12-02 00:13:00,3.02262,3.02372,3.02121,3.02255,7000000.0
2008-12-02 00:14:00,3.02232,3.02286,3.02126,3.02126,7000000.0
2008-12-02 00:15:00,3.02047,3.02169,3.01768,3.02105,5880000.0
2008-12-02 00:16:00,3.01789,3.02301,3.0168,3.02028,8880000.0
2008-12-02 00:17:00,3.0213,3.0213,3.01746,3.01755,6000000.0
2008-12-02 00:18:00,3.01856,3.02013,3.01826,3.01826,7750000.0
2008-12-02 00:19:00,3.02068,3.02068,3.01623,3.01636,9250000.0
2008-12-02 00:20:00,3.01773,3.01978,3.0159,3.01971,10380000.0
2008-12-02 00:21:00,3.01732,3.02011,3.01732,3.01804,5500000.0
2008-12-02 00:22:00,3.01929,3.01963,3.0183,3.01937,9000000.0
2008-12-02 00:23:00,3.01955,3.01955,3.0139,3.01837,9130000.0
2008-12-02 00:24:00,3.01838,3.02177,3.01731,3.02177,7750000.0
2008-12-02 00:25:00,3.02005,3.02159,3.01613,3.01953,9880000.0
2008-12-02 00:26:00,3.02104,3.02211,3.01722,3.01722,14500000.0
2008-12-02 00:27:00,3.01999,3.02023,3.01845,3.01984,10250000.0
2008-12-02 00:28:00,3.01838,3.02023,3.01649,3.01965,7500000.0
2008-12-02 00:29:00,3.02062,3.02085,3.01729,3.02078,10880000.0
2008-12-02 00:30:00,3.02012,3.02081,3.0175,3.0208,10630000.0
2008-12-02 00:31:00,3.02171,3.02193,3.01689,3.01817,5500000.0
2008-12-02 00:32:00,3.01915,3.02125,3.01618,3.02125,12000000.0
2008-12-02 00:33:00,3.02206,3.0223,3.01927,3.02113,9250000.0
2008-12-02 00:34:00,3.0211,3.02262,3.01837,3.01977,6750000.0
2008-12-02 00:35:00,3.01851,3.0217,3.01628,3.01888,16010000.0
2008-12-02 00:36:00,3.02058,3.02058,3.01671,3.0198,9250000.0
2008-12-02 00:37:00,3.01637,3.02202,3.01637,3.02131,8000000.0
2008-12-02 00:38:00,3.01855,3.02117,3.01628,3.02117,6750000.0
2008-12-02 00:39:00,3.0205,3.02143,3.0198,3.02143,6000000.0
2008-12-02 00:40:00,3.01877,3.02154,3.01877,3.02154,6630000.0
2008-12-02 00:41:00,3.01984,3.02095,3.01913,3.01988,6250000.0
2008-12-02 00:42:00,3.02002,3.02105,3.01676,3.01816,7750000.0
2008-12-02 00:43:00,3.01966,3.02298,3.01966,3.01994,9250000.0
2008-12-02 00:44:00,3.01973,3.02282,3.01785,3.01964,11000000.0
2008-12-02 00:45:00,3.02005,3.02075,3.019,3.01974,11750000.0
2008-12-02 00:46:00,3.02022,3.02205,3.01896,3.02056,12750000.0
2008-12-02 00:47:00,3.02213,3.02224,3.01789,3.02076,11500000.0
2008-12-02 00:48:00,3.01968,3.02346,3.01893,3.02266,9250000.0
2008-12-02 00:49:00,3.02015,3.022,3.02,3.02021,9750000.0
2008-12-02 00:51:00,3.02247,3.02318,3.02247,3.02263,10500000.0
2008-12-02 00:52:00,3.02191,3.0222,3.01915,3.0195,5250000.0
2008-12-02 00:53:00,3.02073,3.02221,3.01772,3.01888,10380000.0
2008-12-02 00:54:00,3.02193,3.02278,3.01996,3.02278,11750000.0
2008-12-02 00:55:00,3.02227,3.02349,3.02023,3.02062,7000000.0
2008-12-02 00:56:00,3.02324,3.02324,3.02082,3.02255,10250000.0
2008-12-02 00:57:00,3.02292,3.02329,3.02049,3.02329,6000000.0
2008-12-02 00:58:00,3.02228,3.02273,3.01868,3.0198,15750000.0
2008-12-02 00:59:00,3.0225,3.02255,3.01673,3.02255,8500000.0
2008-12-02 01:00:00,3.02323,3.0239,3.01907,3.0239,11250000.0
2008-12-02 01:01:00,3.02403,3.02904,3.02251,3.02512,11500000.0
2008-12-02 01:02:00,3.02063,3.02414,3.01956,3.02263,12500000.0
2008-12-02 01:03:00,3.02256,3.02432,3.02088,3.02304,9260000.0
2008-12-02 01:04:00,3.0248,3.02546,3.02347,3.02347,5250000.0
2008-12-02 01:05:00,3.02131,3.02391,3.02066,3.02325,10000000.0
2008-12-02 01:06:00,3.02428,3.02451,3.02177,3.02177,5250000.0
2008-12-02 01:07:00,3.02377,3.02409,3.02169,3.02169,7880000.0
2008-12-02 01:08:00,3.02359,3.02359,3.02116,3.02137,9250000.0
2008-12-02 01:09:00,3.02271,3.02393,3.01932,3.02222,5500000.0
2008-12-02 01:11:00,3.02339,3.02339,3.018,3.0213,17250000.0
2008-12-02 01:12:00,3.02241,3.02489,3.02241,3.02437,12500000.0
2008-12-02 01:13:00,3.02293,3.02348,3.01852,3.01852,8500000.0
2008-12-02 01:14:00,3.02485,3.02485,3.01962,3.02417,6250000.0
2008-12-02 01:15:00,3.02412,3.02488,3.02307,3.02434,10380000.0
2008-12-02 01:16:00,3.02375,3.02475,3.02115,3.023,8750000.0
2008-12-02 01:17:00,3.02455,3.02478,3.02109,3.02228,11500000.0
2008-12-02 01:18:00,3.02285,3.02461,3.01912,3.02167,11750000.0
2008-12-02 01:19:00,3.0236,3.02922,3.0236,3.02922,12500000.0
2008-12-02 01:20:00,3.02766,3.02801,3.02434,3.02801,7500000.0
2008-12-02 01:21:00,3.02646,3.03045,3.02503,3.0272,7750000.0
2008-12-02 01:22:00,3.02832,3.02832,3.02365,3.02648,6500000.0
2008-12-02 01:23:00,3.02471,3.02737,3.02174,3.02721,8880000.0
2008-12-02 01:24:00,3.02507,3.02851,3.02507,3.02589,6000000.0
2008-12-02 01:25:00,3.02803,3.03018,3.02472,3.03018,11750000.0
2008-12-02 01:26:00,3.02446,3.0311,3.02446,3.02619,13130000.0
2008-12-02 01:27:00,3.02677,3.03003,3.0267,3.02956,15750000.0
2008-12-02 01:28:00,3.02946,3.02955,3.02474,3.02775,12130000.0
2008-12-02 01:29:00,3.02868,3.02968,3.02596,3.02788,6750000.0
2008-12-02 01:30:00,3.03026,3.03026,3.02481,3.02481,10500000.0
2008-12-02 01:31:00,3.02946,3.02981,3.02568,3.02981,7250000.0
2008-12-02 01:32:00,3.0297,3.03104,3.02527,3.03104,12630000.0
2008-12-02 01:33:00,3.02945,3.02945,3.02447,3.02933,7750000.0
2008-12-02 01:34:00,3.02575,3.02821,3.02518,3.02821,6250000.0
2008-12-02 01:35:00,3.03138,3.03173,3.0284,3.02916,8500000.0
2008-12-02 01:36:00,3.03107,3.03107,3.02718,3.02954,7500000.0
2008-12-02 01:37:00,3.03047,3.03047,3.02867,3.02994,6250000.0
2008-12-02 01:38:00,3.02894,3.02927,3.02758,3.02825,11250000.0
2008-12-02 01:39:00,3.02835,3.02835,3.02353,3.02778,5500000.0
2008-12-02 01:40:00,3.02762,3.02766,3.02553,3.02565,8000000.0
2008-12-02 01:41:00,3.02629,3.02761,3.02391,3.02601,10000000.0
2008-12-02 01:42:00,3.02692,3.02692,3.02173,3.02339,9250000.0
2008-12-02 01:43:00,3.02883,3.03045,3.02554,3.03045,9250000.0
2008-12-02 01:44:00,3.02969,3.03021,3.02168,3.0301,14630000.0
2008-12-02 01:45:00,3.02835,3.03032,3.02235,3.03026,12250000.0
2008-12-02 01:46:00,3.02779,3.03044,3.0253,3.02703,14250000.0
2008-12-02 01:47:00,3.03055,3.03055,3.02638,3.02888,12000000.0
2008-12-02 01:48:00,3.02555,3.02908,3.02555,3.0284,7250000.0
2008-12-02 01:49:00,3.02813,3.02813,3.02508,3.02708,11380000.0
2008-12-02 01:50:00,3.02519,3.02743,3.02312,3.02743,10000000.0
2008-12-02 01:51:00,3.02734,3.02754,3.0259,3.02736,10000000.0
2008-12-02 01:52:00,3.02769,3.02867,3.0238,3.02658,12750000.0
2008-12-02 01:53:00,3.02647,3.02647,3.02191,3.02191,8750000.0
2008-12-02 01:54:00,3.02372,3.02484,3.02244,3.02484,8000000.0
2008-12-02 01:55:00,3.0218,3.0258,3.01974,3.0258,16500000.0
2008-12-02 01:56:00,3.02533,3.02701,3.02324,3.02678,6750000.0
2008-12-02 01:57:00,3.02728,3.02754,3.02302,3.02689,12000000.0
2008-12-02 01:58:00,3.02753,3.02773,3.02416,3.02682,5750000.0
2008-12-02 02:01:00,3.02905,3.02905,3.02851,3.02865,7010000.0
2008-12-02 02:02:00,3.02845,3.02845,3.02385,3.02385,9250000.0
2008-12-02 02:03:00,3.02591,3.02771,3.02572,3.02572,4750000.0
2008-12-02 02:04:00,3.02484,3.02776,3.02161,3.02614,7880000.0
2008-12-02 02:05:00,3.02798,3.02798,3.02289,3.02329,6630000.0
2008-12-02 02:06:00,3.02563,3.02706,3.02394,3.02394,6750000.0
2008-12-02 02:07:00,3.02827,3.02928,3.02528,3.02676,5380000.0
2008-12-02 02:08:00,3.02689,3.02689,3.02465,3.02465,8000000.0
2008-12-02 02:09:00,3.02585,3.02585,3.0211,3.02283,6250000.0
2008-12-02 02:10:00,3.02588,3.02619,3.02264,3.02453,9880000.0
2008-12-02 02:11:00,3.02663,3.02663,3.02454,3.02508,9250000.0
2008-12-02 02:12:00,3.02704,3.02704,3.02265,3.02657,5250000.0
2008-12-02 02:13:00,3.02611,3.02611,3.02324,3.02324,8500000.0
2008-12-02 02:14:00,3.02547,3.02547,3.02099,3.02351,5500000.0
2008-12-02 02:15:00,3.02301,3.0239,3.0221,3.02253,7500000.0
2008-12-02 02:16:00,3.02389,3.02397,3.02241,3.02372,7380000.0
2008-12-02 02:17:00,3.02529,3.02539,3.02236,3.02539,8000000.0
2008-12-02 02:18:00,3.02545,3.02591,3.02093,3.02448,7130000.0
2008-12-02 02:19:00,3.02466,3.02466,3.02086,3.02086,6000000.0
2008-12-02 02:20:00,3.0249,3.02542,3.02188,3.02529,8750000.0
2008-12-02 02:21:00,3.02321,3.02342,3.02181,3.02295,8880000.0
2008-12-02 02:22:00,3.02289,3.02381,3.01844,3.02277,10500000.0
2008-12-02 02:23:00,3.02243,3.02243,3.01817,3.0205,10000000.0
2008-12-02 02:24:00,3.02091,3.02442,3.02091,3.02442,6000000.0
2008-12-02 02:25:00,3.02253,3.02423,3.02198,3.02423,10880000.0
2008-12-02 02:26:00,3.0247,3.02498,3.01859,3.02489,19380000.0
2008-12-02 02:27:00,3.02353,3.02353,3.01829,3.02266,6000000.0
2008-12-02 02:28:00,3.02358,3.02407,3.02075,3.02075,23750000.0
2008-12-02 02:29:00,3.02389,3.02392,3.01772,3.02004,9000000.0
2008-12-02 02:30:00,3.01931,3.02328,3.01931,3.02328,5750000.0
2008-12-02 02:31:00,3.02357,3.02357,3.01874,3.02172,22250000.0
2008-12-02 02:32:00,3.02343,3.02362,3.01917,3.02202,5250000.0
2008-12-02 02:33:00,3.02276,3.02317,3.01944,3.02005,10250000.0
2008-12-02 02:34:00,3.02179,3.02218,3.0176,3.02165,10130000.0
2008-12-02 02:35:00,3.02196,3.02196,3.01935,3.02096,5750000.0
2008-12-02 02:36:00,3.02067,3.02197,3.01988,3.02143,8250000.0
2008-12-02 02:37:00,3.01945,3.02216,3.01666,3.0197,7500000.0
2008-12-02 02:38:00,3.02167,3.02167,3.01952,3.02003,5500000.0
2008-12-02 02:39:00,3.01922,3.02177,3.01922,3.02017,11250000.0
2008-12-02 02:40:00,3.02054,3.0207,3.01802,3.01802,14250000.0
2008-12-02 02:41:00,3.02117,3.02117,3.0195,3.02004,6000000.0
2008-12-02 02:42:00,3.02021,3.02179,3.01945,3.02,5500000.0
2008-12-02 02:43:00,3.01908,3.02122,3.01656,3.02122,7750000.0
2008-12-02 02:44:00,3.01903,3.02188,3.01903,3.02085,5500000.0
2008-12-02 02:45:00,3.01989,3.02101,3.01848,3.01988,9000000.0
2008-12-02 02:46:00,3.02072,3.02072,3.01447,3.01447,8750000.0
2008-12-02 02:47:00,3.01815,3.02072,3.01815,3.02055,7250000.0
2008-12-02 02:48:00,3.02027,3.02027,3.01603,3.01603,7000000.0
2008-12-02 02:49:00,3.01867,3.01903,3.01332,3.01687,10750000.0
2008-12-02 02:50:00,3.01826,3.02016,3.01402,3.02016,7750000.0
2008-12-02 02:51:00,3.01799,3.02136,3.01799,3.0211,12500000.0
2008-12-02 02:52:00,3.01976,3.02209,3.01624,3.01996,5500000.0
2008-12-02 02:53:00,3.02172,3.02334,3.01873,3.02086,10500000.0
2008-12-02 02:54:00,3.02253,3.02612,3.02141,3.02234,10750000.0
2008-12-02 02:55:00,3.02393,3.02585,3.02008,3.0254,7750000.0
2008-12-02 02:56:00,3.02476,3.02735,3.02322,3.02322,6250000.0
2008-12-02 02:57:00,3.0249,3.02674,3.02282,3.02674,7000000.0
2008-12-02 02:58:00,3.02622,3.02622,3.02462,3.02593,5500000.0
2008-12-02 02:59:00,3.02646,3.02646,3.02175,3.02175,9000000.0
2008-12-02 03:00:00,3.02559,3.02559,3.02268,3.02448,12000000.0
2008-12-02 03:01:00,3.02629,3.02629,3.02159,3.02481,8000000.0
2008-12-02 03:02:00,3.02258,3.02392,3.01886,3.01886,5250000.0
2008-12-02 03:03:00,3.02416,3.02416,3.01826,3.02267,8880000.0
2008-12-02 03:04:00,3.02353,3.02353,3.01909,3.02256,8500000.0
2008-12-02 03:05:00,3.02257,3.02317,3.02003,3.02317,8000000.0
2008-12-02 03:06:00,3.02137,3.02429,3.01775,3.02211,15250000.0
2008-12-02 03:07:00,3.02272,3.02551,3.02272,3.02451,11000000.0
2008-12-02 03:08:00,3.02469,3.02606,3.02304,3.02526,10880000.0
2008-12-02 03:09:00,3.02518,3.02728,3.02391,3.02695,9000000.0
2008-12-02 03:10:00,3.02738,3.02768,3.02512,3.02768,9130000.0
2008-12-02 03:11:00,3.0284,3.02873,3.02484,3.02873,8510000.0
2008-12-02 03:12:00,3.02563,3.02856,3.02563,3.02813,9750000.0
2008-12-02 03:13:00,3.02709,3.02939,3.02448,3.02939,8000000.0
2008-12-02 03:14:00,3.02647,3.02885,3.02625,3.02625,7880000.0
2008-12-02 03:15:00,3.02832,3.02832,3.02267,3.0266,6500000.0
2008-12-02 03:16:00,3.02539,3.02718,3.02482,3.02718,7750000.0
2008-12-02 03:17:00,3.02555,3.02719,3.02362,3.02362,11630000.0
2008-12-02 03:18:00,3.02496,3.02693,3.0228,3.0252,11510000.0
2008-12-02 03:19:00,3.02662,3.02662,3.02492,3.02632,5880000.0
2008-12-02 03:20:00,3.0262,3.02636,3.02174,3.02487,9000000.0
2008-12-02 03:21:00,3.02346,3.02433,3.01973,3.02365,14250000.0
2008-12-02 03:22:00,3.01939,3.02414,3.01939,3.02414,6130000.0
2008-12-02 03:23:00,3.02323,3.02378,3.02218,3.02335,8250000.0
2008-12-02 03:24:00,3.02243,3.02349,3.02162,3.0232,7500000.0
2008-12-02 03:25:00,3.02276,3.02439,3.02202,3.02439,5880000.0
2008-12-02 03:26:00,3.02007,3.02362,3.02007,3.02338,7250000.0
2008-12-02 03:27:00,3.01935,3.02432,3.01935,3.02347,8130000.0
2008-12-02 03:28:00,3.01892,3.02221,3.01755,3.01755,10250000.0
2008-12-02 03:29:00,3.02229,3.02229,3.0179,3.02229,8000000.0
2008-12-02 03:30:00,3.01926,3.02272,3.0187,3.0224,9750000.0
2008-12-02 03:31:00,3.02428,3.02428,3.01925,3.02101,10130000.0
2008-12-02 03:32:00,3.02348,3.02358,3.0191,3.02321,9500000.0
2008-12-02 03:33:00,3.02318,3.02318,3.01857,3.02173,6000000.0
2008-12-02 03:34:00,3.02317,3.02317,3.01827,3.01969,5750000.0
2008-12-02 03:35:00,3.0233,3.02331,3.02071,3.02198,6500000.0
2008-12-02 03:36:00,3.02328,3.02418,3.02061,3.02108,9880000.0
2008-12-02 03:37:00,3.02471,3.0257,3.02137,3.02448,9000000.0
2008-12-02 03:38:00,3.02429,3.02573,3.02147,3.02329,8630000.0
2008-12-02 03:39:00,3.02506,3.02506,3.0215,3.02457,6750000.0
2008-12-02 03:40:00,3.02498,3.02498,3.02273,3.02273,5750000.0
2008-12-02 03:41:00,3.02422,3.02422,3.01879,3.02276,9750000.0
2008-12-02 03:42:00,3.02371,3.02371,3.02005,3.02312,9630000.0
2008-12-02 03:43:00,3.023,3.02389,3.02113,3.02156,11380000.0
2008-12-02 03:44:00,3.02054,3.02282,3.02054,3.02092,8750000.0
2008-12-02 03:45:00,3.02258,3.0236,3.0208,3.02226,11750000.0
2008-12-02 03:46:00,3.02325,3.02325,3.01827,3.02028,7750000.0
2008-12-02 03:47:00,3.02254,3.02254,3.01959,3.02188,9380000.0
2008-12-02 03:48:00,3.02246,3.02246,3.01623,3.01994,11250000.0
2008-12-02 03:49:00,3.02025,3.02067,3.01706,3.01961,7750000.0
2008-12-02 03:50:00,3.02017,3.02031,3.01803,3.01949,6500000.0
2008-12-02 03:51:00,3.01925,3.02023,3.01772,3.01808,6750000.0
2008-12-02 03:52:00,3.02075,3.02075,3.01602,3.01972,7250000.0
2008-12-02 03:53:00,3.01982,3.01982,3.01793,3.01907,11500000.0
2008-12-02 03:54:00,3.01765,3.01765,3.01254,3.01735,10500000.0
2008-12-02 03:55:00,3.01794,3.01794,3.014,3.01753,12630000.0
2008-12-02 03:56:00,3.01955,3.01969,3.01801,3.01815,5500000.0
2008-12-02 03:57:00,3.01982,3.02016,3.01626,3.02016,9130000.0
2008-12-02 03:58:00,3.01924,3.02046,3.018,3.01961,7500000.0
2008-12-02 03:59:00,3.02051,3.02051,3.01651,3.01983,8500000.0
2008-12-02 04:00:00,3.02031,3.02031,3.01587,3.01948,6750000.0
2008-12-02 04:01:00,3.02008,3.02044,3.01765,3.01862,12500000.0
2008-12-02 04:02:00,3.02035,3.02035,3.01532,3.01918,7880000.0
2008-12-02 04:03:00,3.0189,3.01908,3.01733,3.01902,6500000.0
2008-12-02 04:04:00,3.01983,3.02021,3.01631,3.01945,8000000.0
2008-12-02 04:05:00,3.02067,3.02067,3.0185,3.01923,7000000.0
2008-12-02 04:06:00,3.01986,3.02074,3.01539,3.02074,5250000.0
2008-12-02 04:07:00,3.01766,3.02257,3.01762,3.02257,6250000.0
2008-12-02 04:08:00,3.02135,3.02218,3.01942,3.02218,11000000.0
2008-12-02 04:09:00,3.02234,3.02234,3.0208,3.0208,13500000.0
2008-12-02 04:10:00,3.02055,3.02086,3.01511,3.01845,7000000.0
2008-12-02 04:11:00,3.01676,3.02021,3.01676,3.0196,5880000.0
2008-12-02 04:12:00,3.02192,3.02192,3.01733,3.02172,6750000.0
2008-12-02 04:13:00,3.02093,3.02093,3.0167,3.01871,5500000.0
2008-12-02 04:14:00,3.0199,3.01995,3.0144,3.01986,9000000.0
2008-12-02 04:15:00,3.02013,3.02071,3.01629,3.01629,8250000.0
2008-12-02 04:16:00,3.02033,3.02056,3.01841,3.01928,8000000.0
2008-12-02 04:17:00,3.02107,3.02107,3.01947,3.02033,7500000.0
2008-12-02 04:18:00,3.01834,3.01965,3.01803,3.01965,9380000.0
2008-12-02 04:19:00,3.01964,3.02035,3.01666,3.01877,10130000.0
2008-12-02 04:20:00,3.02003,3.02003,3.01551,3.01972,7500000.0
2008-12-02 04:21:00,3.02006,3.02035,3.01793,3.02035,12500000.0
2008-12-02 04:22:00,3.01758,3.02046,3.01708,3.01793,8750000.0
2008-12-02 04:23:00,3.01825,3.01855,3.01775,3.01806,8000000.0
2008-12-02 04:24:00,3.01653,3.02056,3.01653,3.01849,11500000.0
2008-12-02 04:25:00,3.02023,3.02023,3.01648,3.01648,6000000.0
2008-12-02 04:26:00,3.01839,3.01991,3.01656,3.01991,6250000.0
2008-12-02 04:27:00,3.01601,3.01954,3.01601,3.01804,8000000.0
2008-12-02 04:28:00,3.01907,3.01907,3.01539,3.01539,6000000.0
2008-12-02 04:29:00,3.01982,3.01982,3.01192,3.01192,8750000.0
2008-12-02 04:30:00,3.01953,3.01962,3.01599,3.01599,5880000.0
2008-12-02 04:31:00,3.01925,3.0217,3.01584,3.01833,7750000.0
2008-12-02 04:32:00,3.0197,3.02038,3.01706,3.01989,10630000.0
2008-12-02 04:33:00,3.01935,3.01935,3.01479,3.01924,8500000.0
2008-12-02 04:34:00,3.01764,3.01933,3.01764,3.01933,8500000.0
2008-12-02 04:35:00,3.01951,3.01973,3.01765,3.01902,9000000.0
2008-12-02 04:36:00,3.01981,3.01981,3.01368,3.01739,8000000.0
2008-12-02 04:37:00,3.01799,3.01993,3.01619,3.01965,7500000.0
2008-12-02 04:38:00,3.01721,3.01987,3.01435,3.01943,5500000.0
2008-12-02 04:39:00,3.01736,3.01869,3.01682,3.01682,6250000.0
2008-12-02 04:40:00,3.018,3.01904,3.01424,3.01892,8000000.0
2008-12-02 04:41:00,3.01956,3.02031,3.01811,3.01995,6000000.0
2008-12-02 04:42:00,3.0195,3.0196,3.01629,3.01901,9380000.0
2008-12-02 04:43:00,3.01584,3.02018,3.01584,3.02018,10250000.0
2008-12-02 04:44:00,3.01997,3.02022,3.01869,3.01938,8500000.0
2008-12-02 04:45:00,3.019,3.01956,3.0174,3.01956,7500000.0
2008-12-02 04:46:00,3.01952,3.02031,3.01722,3.01899,10750000.0
2008-12-02 04:47:00,3.01978,3.02066,3.01754,3.01754,12250000.0
2008-12-02 04:48:00,3.01922,3.01927,3.01727,3.01849,11500000.0
2008-12-02 04:49:00,3.01903,3.02069,3.01682,3.01848,8130000.0
2008-12-02 04:50:00,3.02115,3.02133,3.01586,3.01874,9380000.0
2008-12-02 04:51:00,3.0215,3.02215,3.01704,3.02048,7750000.0
2008-12-02 04:52:00,3.01981,3.02005,3.01726,3.01934,5250000.0
2008-12-02 04:53:00,3.01934,3.02139,3.01495,3.02087,8500000.0
2008-12-02 04:54:00,3.02239,3.02239,3.01807,3.02179,5750000.0
2008-12-02 04:55:00,3.02086,3.02233,3.02021,3.02152,9500000.0
2008-12-02 04:56:00,3.02058,3.02182,3.01842,3.01842,9250000.0
2008-12-02 04:57:00,3.02044,3.02207,3.01608,3.01818,7130000.0
2008-12-02 04:58:00,3.02082,3.02233,3.01768,3.02175,8130000.0
2008-12-02 04:59:00,3.01977,3.02191,3.01765,3.02126,10880000.0
2008-12-02 05:00:00,3.02226,3.02226,3.01703,3.02151,16000000.0
2008-12-02 05:01:00,3.01992,3.02208,3.01796,3.02023,10000000.0
2008-12-02 05:02:00,3.02223,3.02251,3.01934,3.02066,15000000.0
2008-12-02 05:03:00,3.02244,3.02282,3.02054,3.02206,7000000.0
2008-12-02 05:04:00,3.02206,3.02206,3.01903,3.01987,8250000.0
2008-12-02 05:05:00,3.01816,3.02149,3.01816,3.02148,9750000.0
2008-12-02 05:06:00,3.0197,3.02175,3.01822,3.02143,10500000.0
2008-12-02 05:07:00,3.02123,3.02186,3.01838,3.02154,9250000.0
2008-12-02 05:08:00,3.02055,3.0212,3.01912,3.02081,8250000.0
2008-12-02 05:09:00,3.02048,3.02069,3.01805,3.01915,11000000.0
2008-12-02 05:10:00,3.02133,3.02133,3.01787,3.02131,9000000.0
2008-12-02 05:11:00,3.02163,3.02211,3.01625,3.02087,8750000.0
2008-12-02 05:12:00,3.01687,3.02071,3.01671,3.0187,11750000.0
2008-12-02 05:13:00,3.02073,3.02143,3.01604,3.01896,13000000.0
2008-12-02 05:14:00,3.01978,3.01978,3.01815,3.01839,10760000.0
2008-12-02 05:15:00,3.0208,3.0208,3.01693,3.01693,7750000.0
2008-12-02 05:17:00,3.0189,3.0199,3.01343,3.0199,7500000.0
2008-12-02 05:18:00,3.01914,3.01993,3.01437,3.01595,8130000.0
2008-12-02 05:19:00,3.02056,3.02056,3.01689,3.02007,8500000.0
2008-12-02 05:20:00,3.02161,3.02161,3.01761,3.02101,8500000.0
2008-12-02 05:21:00,3.02104,3.02104,3.01812,3.0209,6130000.0
2008-12-02 05:22:00,3.02057,3.02174,3.01957,3.02013,8500000.0
2008-12-02 05:23:00,3.02021,3.02092,3.01634,3.02092,7000000.0
2008-12-02 05:24:00,3.02075,3.02096,3.01478,3.01954,11250000.0
2008-12-02 05:25:00,3.02138,3.02138,3.01703,3.01956,6750000.0
2008-12-02 05:26:00,3.0214,3.0214,3.01717,3.02089,16000000.0
2008-12-02 05:27:00,3.02112,3.02121,3.01839,3.02036,8500000.0
2008-12-02 05:28:00,3.02032,3.02032,3.01799,3.01799,5500000.0
2008-12-02 05:29:00,3.0162,3.01941,3.0162,3.01785,6250000.0
2008-12-02 05:30:00,3.01822,3.02103,3.01822,3.02038,10000000.0
2008-12-02 05:31:00,3.0192,3.02108,3.0169,3.02108,9880000.0
2008-12-02 05:32:00,3.01859,3.02111,3.0161,3.01847,8500000.0
2008-12-02 05:33:00,3.02075,3.02127,3.0191,3.02015,12750000.0
2008-12-02 05:34:00,3.01795,3.02027,3.01607,3.02022,10000000.0
2008-12-02 05:35:00,3.0189,3.02065,3.01496,3.01991,6500000.0
2008-12-02 05:36:00,3.01999,3.02027,3.01591,3.01959,8630000.0
2008-12-02 05:37:00,3.01898,3.02057,3.01706,3.01706,6750000.0
2008-12-02 05:38:00,3.02072,3.02072,3.01639,3.01823,8750000.0
2008-12-02 05:39:00,3.02126,3.02186,3.02065,3.02186,8000000.0
2008-12-02 05:40:00,3.01871,3.02013,3.01534,3.01575,10000000.0
2008-12-02 05:41:00,3.01736,3.02132,3.01736,3.01967,7750000.0
2008-12-02 05:42:00,3.02188,3.02188,3.01942,3.02047,7000000.0
2008-12-02 05:43:00,3.02118,3.02118,3.01481,3.01812,9250000.0
2008-12-02 05:44:00,3.02002,3.02179,3.01722,3.02155,5250000.0
2008-12-02 05:45:00,3.02111,3.02111,3.01859,3.0211,9000000.0
2008-12-02 05:46:00,3.02176,3.02293,3.01823,3.02,8130000.0
2008-12-02 05:47:00,3.01801,3.02278,3.01801,3.02036,11500000.0
2008-12-02 05:48:00,3.02289,3.02346,3.01847,3.02307,14000000.0
2008-12-02 05:49:00,3.01862,3.02337,3.01853,3.02162,15500000.0
2008-12-02 05:50:00,3.02112,3.02319,3.01795,3.02319,7880000.0
2008-12-02 05:51:00,3.02322,3.0235,3.01761,3.02146,19750000.0
2008-12-02 05:52:00,3.02345,3.02345,3.02075,3.02314,11380000.0
2008-12-02 05:53:00,3.02038,3.02504,3.02038,3.02179,8000000.0
2008-12-02 05:54:00,3.02181,3.02372,3.02108,3.02108,5250000.0
2008-12-02 05:55:00,3.02267,3.02372,3.01995,3.02021,18750000.0
2008-12-02 05:56:00,3.02249,3.02416,3.01974,3.02416,9000000.0
2008-12-02 05:57:00,3.02318,3.02333,3.02136,3.0215,8130000.0
2008-12-02 05:58:00,3.02319,3.02394,3.0197,3.0197,10250000.0
2008-12-02 05:59:00,3.02214,3.02421,3.01726,3.02421,14000000.0
2008-12-02 06:00:00,3.01866,3.02474,3.01866,3.02196,13380000.0
2008-12-02 06:01:00,3.02433,3.02433,3.02281,3.02352,10750000.0
2008-12-02 06:02:00,3.02211,3.02429,3.0217,3.02188,8000000.0
2008-12-02 06:03:00,3.02084,3.02391,3.02084,3.02391,5500000.0
2008-12-02 06:04:00,3.02319,3.02392,3.02051,3.02371,10500000.0
2008-12-02 06:05:00,3.02365,3.02365,3.01968,3.0212,8500000.0
2008-12-02 06:06:00,3.02136,3.02311,3.02136,3.02287,7500000.0
2008-12-02 06:07:00,3.02101,3.02298,3.01717,3.02119,5500000.0
2008-12-02 06:08:00,3.02265,3.02278,3.01923,3.02044,7750000.0
2008-12-02 06:09:00,3.02199,3.02199,3.01798,3.01949,6880000.0
2008-12-02 06:10:00,3.0176,3.02076,3.0176,3.01865,10250000.0
2008-12-02 06:11:00,3.01912,3.02107,3.01541,3.01911,8750000.0
2008-12-02 06:12:00,3.02055,3.02055,3.01805,3.02051,7500000.0
2008-12-02 06:13:00,3.02028,3.02028,3.01725,3.01967,12000000.0
2008-12-02 06:14:00,3.01704,3.02052,3.01704,3.01901,13380000.0
2008-12-02 06:15:00,3.02091,3.02172,3.01684,3.02029,6250000.0
2008-12-02 06:16:00,3.0205,3.02181,3.01744,3.02181,7880000.0
2008-12-02 06:17:00,3.02146,3.02162,3.02054,3.02121,7500000.0
2008-12-02 06:18:00,3.01684,3.02164,3.01684,3.02152,6750000.0
2008-12-02 06:19:00,3.02128,3.02185,3.01692,3.02185,8250000.0
2008-12-02 06:20:00,3.01939,3.02222,3.01893,3.02222,8500000.0
2008-12-02 06:21:00,3.01959,3.02299,3.01959,3.02051,8250000.0
2008-12-02 06:22:00,3.02244,3.02244,3.01674,3.0199,9000000.0
2008-12-02 06:23:00,3.02016,3.02174,3.02016,3.02131,6000000.0
2008-12-02 06:24:00,3.02281,3.02287,3.01676,3.01676,7630000.0
2008-12-02 06:25:00,3.02274,3.02324,3.01996,3.023,8000000.0
2008-12-02 06:26:00,3.02145,3.0234,3.02076,3.02121,5250000.0
2008-12-02 06:27:00,3.02357,3.02357,3.01981,3.01981,8630000.0
2008-12-02 06:28:00,3.02149,3.02493,3.02076,3.02099,9750000.0
2008-12-02 06:29:00,3.02283,3.02283,3.01688,3.0224,9750000.0
2008-12-02 06:30:00,3.02278,3.02278,3.01697,3.01823,6250000.0
2008-12-02 06:31:00,3.02078,3.02078,3.0169,3.01896,6880000.0
2008-12-02 06:32:00,3.01768,3.021,3.01768,3.01926,5500000.0
2008-12-02 06:33:00,3.02014,3.02014,3.01393,3.01658,6250000.0
2008-12-02 06:34:00,3.02041,3.02147,3.01801,3.02075,9000000.0
2008-12-02 06:35:00,3.01856,3.02023,3.01711,3.02023,7250000.0
2008-12-02 06:36:00,3.01859,3.01966,3.01859,3.0193,5500000.0
2008-12-02 06:37:00,3.0167,3.02075,3.01543,3.01543,8250000.0
2008-12-02 06:38:00,3.01908,3.02223,3.01827,3.02128,11250000.0
2008-12-02 06:39:00,3.02036,3.02126,3.01571,3.02034,6250000.0
2008-12-02 06:40:00,3.02001,3.02026,3.0187,3.01999,5750000.0
2008-12-02 06:41:00,3.01811,3.02113,3.01702,3.0202,7000000.0
2008-12-02 06:42:00,3.01786,3.02084,3.01644,3.01715,8250000.0
2008-12-02 06:43:00,3.01361,3.01788,3.01361,3.01553,6250000.0
2008-12-02 06:44:00,3.01463,3.01848,3.01229,3.01662,7500000.0
2008-12-02 06:45:00,3.01366,3.01818,3.01366,3.01818,5250000.0
2008-12-02 06:46:00,3.01703,3.01816,3.01426,3.01816,12880000.0
2008-12-02 06:47:00,3.01399,3.01748,3.01347,3.01748,9250000.0
2008-12-02 06:48:00,3.01739,3.01739,3.01366,3.01559,8380000.0
2008-12-02 06:49:00,3.01581,3.01741,3.01433,3.01433,7250000.0
2008-12-02 06:50:00,3.01698,3.01769,3.01472,3.01708,8000000.0
2008-12-02 06:51:00,3.01747,3.01747,3.01445,3.01576,15000000.0
2008-12-02 06:52:00,3.01561,3.01783,3.01436,3.01546,10000000.0
2008-12-02 06:53:00,3.01517,3.01855,3.01413,3.01707,8000000.0
2008-12-02 06:54:00,3.01814,3.01951,3.01586,3.01875,10380000.0
2008-12-02 06:55:00,3.01818,3.01862,3.01742,3.01852,6500000.0
2008-12-02 06:56:00,3.01692,3.0187,3.01592,3.01592,13000000.0
2008-12-02 06:57:00,3.01583,3.01928,3.01583,3.01637,15880000.0
2008-12-02 06:58:00,3.01712,3.01712,3.01197,3.01543,6250000.0
2008-12-02 06:59:00,3.01493,3.01655,3.01315,3.01342,9250000.0
2008-12-02 07:00:00,3.01549,3.0156,3.00952,3.01559,10750000.0
2008-12-02 07:01:00,3.01596,3.01733,3.01277,3.01684,10250000.0
2008-12-02 07:02:00,3.0163,3.01677,3.01168,3.01677,13750000.0
2008-12-02 07:03:00,3.01365,3.0173,3.01365,3.01365,7750000.0
2008-12-02 07:04:00,3.01584,3.01604,3.0107,3.01557,10750000.0
2008-12-02 07:05:00,3.01462,3.01786,3.01454,3.01662,7250000.0
2008-12-02 07:06:00,3.01536,3.01696,3.01332,3.01529,6630000.0
2008-12-02 07:08:00,3.01476,3.01918,3.01373,3.01373,7250000.0
2008-12-02 07:09:00,3.01576,3.01728,3.01463,3.01646,12000000.0
2008-12-02 07:10:00,3.0181,3.02021,3.01487,3.01788,9500000.0
2008-12-02 07:11:00,3.01745,3.01791,3.01208,3.01791,5500000.0
2008-12-02 07:12:00,3.01682,3.01742,3.0128,3.01582,7750000.0
2008-12-02 07:13:00,3.01685,3.01817,3.01441,3.01595,5250000.0
2008-12-02 07:14:00,3.01791,3.01843,3.01617,3.017,10130000.0
2008-12-02 07:15:00,3.01661,3.01814,3.01312,3.01623,12130000.0
2008-12-02 07:16:00,3.01498,3.0176,3.01444,3.01752,5500000.0
2008-12-02 07:17:00,3.01785,3.01821,3.01434,3.01497,11000000.0
2008-12-02 07:18:00,3.01888,3.01888,3.01387,3.01692,14380000.0
2008-12-02 07:19:00,3.01872,3.01937,3.01401,3.01718,16250000.0
2008-12-02 07:20:00,3.01474,3.01876,3.01474,3.01809,5630000.0
2008-12-02 07:21:00,3.0183,3.0183,3.01588,3.01664,11630000.0
2008-12-02 07:22:00,3.01584,3.01806,3.01453,3.01721,8630000.0
2008-12-02 07:23:00,3.01803,3.01843,3.01564,3.01661,7500000.0
2008-12-02 07:24:00,3.01782,3.01782,3.01526,3.0168,5750000.0
2008-12-02 07:25:00,3.01734,3.01959,3.01594,3.01594,6880000.0
2008-12-02 07:26:00,3.01618,3.02,3.01553,3.01881,13000000.0
2008-12-02 07:27:00,3.01876,3.01992,3.01732,3.01903,8380000.0
2008-12-02 07:28:00,3.01365,3.01912,3.01365,3.01893,9000000.0
2008-12-02 07:29:00,3.01736,3.01805,3.01369,3.01778,12500000.0
2008-12-02 07:30:00,3.01779,3.01861,3.01658,3.01861,9000000.0
2008-12-02 07:31:00,3.01957,3.01957,3.01668,3.01723,10000000.0
2008-12-02 07:32:00,3.01619,3.01791,3.01287,3.01791,6000000.0
2008-12-02 07:33:00,3.01583,3.02005,3.0151,3.01916,11500000.0
2008-12-02 07:34:00,3.01966,3.02033,3.01599,3.02033,11000000.0
2008-12-02 07:35:00,3.01875,3.02112,3.01832,3.01832,10630000.0
2008-12-02 07:36:00,3.01763,3.02121,3.01731,3.0194,9750000.0
2008-12-02 07:37:00,3.01978,3.02103,3.01921,3.01921,6500000.0
2008-12-02 07:38:00,3.0206,3.0206,3.017,3.02037,9500000.0
2008-12-02 07:39:00,3.01557,3.01869,3.01557,3.01619,11250000.0
2008-12-02 07:40:00,3.01925,3.01925,3.01269,3.01792,7500000.0
2008-12-02 07:41:00,3.02017,3.02053,3.01669,3.02053,9750000.0
2008-12-02 07:42:00,3.01677,3.02146,3.01677,3.01746,10250000.0
2008-12-02 07:43:00,3.02148,3.02157,3.01814,3.01895,9750000.0
2008-12-02 07:44:00,3.01658,3.02094,3.01658,3.01872,8500000.0
2008-12-02 07:45:00,3.02116,3.02135,3.01883,3.01993,11880000.0
2008-12-02 07:46:00,3.02152,3.02315,3.01672,3.02286,10130000.0
2008-12-02 07:47:00,3.02246,3.0242,3.01821,3.0242,6250000.0
2008-12-02 07:48:00,3.02196,3.02455,3.0209,3.02244,11250000.0
2008-12-02 07:49:00,3.02438,3.02438,3.02188,3.02315,6750000.0
2008-12-02 07:50:00,3.02362,3.02362,3.0183,3.02076,12750000.0
2008-12-02 07:51:00,3.01649,3.02298,3.01649,3.02215,10380000.0
2008-12-02 07:52:00,3.02224,3.02403,3.02119,3.02403,13500000.0
2008-12-02 07:53:00,3.02222,3.02409,3.01933,3.02213,8250000.0
2008-12-02 07:54:00,3.02479,3.02479,3.02028,3.02161,11750000.0
2008-12-02 07:55:00,3.02311,3.02389,3.02182,3.02389,9380000.0
2008-12-02 07:56:00,3.02344,3.02479,3.02075,3.02479,11250000.0
2008-12-02 07:57:00,3.02411,3.02688,3.02191,3.02635,10000000.0
2008-12-02 07:58:00,3.02355,3.02698,3.02355,3.02522,7380000.0
2008-12-02 07:59:00,3.02706,3.02816,3.02603,3.02816,9130000.0
2008-12-02 08:00:00,3.02727,3.02727,3.02436,3.02477,7500000.0
2008-12-02 08:01:00,3.0244,3.02696,3.02327,3.0252,7750000.0
2008-12-02 08:02:00,3.02305,3.02853,3.02304,3.02733,19380000.0
2008-12-02 08:03:00,3.02411,3.02805,3.02097,3.02805,11000000.0
2008-12-02 08:04:00,3.02605,3.02829,3.02562,3.02665,10750000.0
2008-12-02 08:05:00,3.02658,3.02671,3.02187,3.02486,7250000.0
2008-12-02 08:06:00,3.02401,3.02695,3.02028,3.02695,7250000.0
2008-12-02 08:07:00,3.02613,3.02613,3.021,3.02316,9630000.0
2008-12-02 08:08:00,3.02535,3.02564,3.02009,3.02549,8000000.0
2008-12-02 08:09:00,3.02443,3.02642,3.01878,3.02572,10500000.0
2008-12-02 08:10:00,3.02388,3.02687,3.02041,3.02041,10000000.0
2008-12-02 08:11:00,3.02547,3.02694,3.02235,3.02694,6130000.0
2008-12-02 08:12:00,3.0258,3.02636,3.02035,3.02035,8380000.0
2008-12-02 08:13:00,3.02292,3.02624,3.02289,3.02624,5500000.0
2008-12-02 08:14:00,3.0234,3.02679,3.02212,3.02611,11750000.0
2008-12-02 08:15:00,3.02486,3.02613,3.02136,3.02577,9250000.0
2008-12-02 08:16:00,3.02471,3.02584,3.02436,3.02436,8500000.0
2008-12-02 08:17:00,3.02353,3.02598,3.02289,3.02598,7500000.0
2008-12-02 08:18:00,3.01832,3.02429,3.01832,3.02408,6000000.0
2008-12-02 08:19:00,3.02402,3.02402,3.02148,3.02338,9000000.0
2008-12-02 08:20:00,3.02313,3.02335,3.02036,3.02175,5250000.0
2008-12-02 08:21:00,3.01979,3.02379,3.01979,3.02379,7000000.0
2008-12-02 08:22:00,3.02394,3.02394,3.02003,3.02369,12250000.0
2008-12-02 08:23:00,3.0234,3.0234,3.02061,3.02061,5250000.0
2008-12-02 08:24:00,3.02136,3.02383,3.01895,3.02233,7250000.0
2008-12-02 08:25:00,3.02415,3.02492,3.02266,3.02426,13880000.0
2008-12-02 08:26:00,3.02354,3.02488,3.01895,3.01895,7500000.0
2008-12-02 08:27:00,3.02321,3.02543,3.02321,3.02543,7000000.0
2008-12-02 08:28:00,3.02527,3.02555,3.02264,3.02418,13750000.0
2008-12-02 08:29:00,3.02576,3.02576,3.02297,3.02526,5500000.0
2008-12-02 08:30:00,3.02521,3.02593,3.02235,3.02583,12500000.0
2008-12-02 08:31:00,3.02392,3.02609,3.02168,3.02578,10000000.0
2008-12-02 08:32:00,3.02501,3.02501,3.02138,3.02138,7500000.0
2008-12-02 08:33:00,3.02421,3.02439,3.02221,3.02221,5880000.0
2008-12-02 08:34:00,3.02536,3.02536,3.01693,3.02176,7000000.0
2008-12-02 08:35:00,3.02515,3.02515,3.02051,3.02372,5500000.0
2008-12-02 08:36:00,3.02432,3.02432,3.01981,3.02316,12250000.0
2008-12-02 08:37:00,3.02233,3.02233,3.01683,3.01874,8000000.0
2008-12-02 08:38:00,3.01712,3.02017,3.01225,3.01972,11250000.0
2008-12-02 08:39:00,3.0171,3.02111,3.0171,3.02072,10130000.0
2008-12-02 08:40:00,3.01617,3.02034,3.01608,3.02034,7500000.0
2008-12-02 08:41:00,3.0175,3.02176,3.0175,3.01978,11500000.0
2008-12-02 08:42:00,3.02051,3.02051,3.01822,3.01822,12250000.0
2008-12-02 08:43:00,3.01938,3.02081,3.01448,3.01965,19880000.0
2008-12-02 08:44:00,3.02166,3.02293,3.01794,3.01926,12500000.0
2008-12-02 08:45:00,3.02016,3.02253,3.01838,3.01838,9750000.0
2008-12-02 08:46:00,3.02226,3.02481,3.02066,3.02481,5250000.0
2008-12-02 08:47:00,3.02407,3.02407,3.02085,3.02362,8500000.0
2008-12-02 08:48:00,3.02408,3.02455,3.02195,3.02381,14630000.0
2008-12-02 08:49:00,3.02288,3.02334,3.02001,3.02282,5750000.0
2008-12-02 08:50:00,3.02351,3.02529,3.02248,3.02529,13750000.0
2008-12-02 08:51:00,3.02363,3.02504,3.02171,3.02338,10500000.0
2008-12-02 08:52:00,3.0203,3.02499,3.0203,3.02139,10250000.0
2008-12-02 08:53:00,3.02492,3.02492,3.01908,3.01908,9500000.0
2008-12-02 08:54:00,3.02569,3.02569,3.01986,3.02279,7500000.0
2008-12-02 08:55:00,3.02131,3.02288,3.01951,3.02157,5750000.0
2008-12-02 08:56:00,3.02243,3.02328,3.02074,3.02074,7250000.0
2008-12-02 08:57:00,3.02125,3.02313,3.01682,3.02308,13500000.0
2008-12-02 08:58:00,3.02489,3.02489,3.02152,3.0245,6000000.0
2008-12-02 08:59:00,3.02405,3.02615,3.01999,3.02615,17130000.0
2008-12-02 09:00:00,3.02552,3.02736,3.02342,3.02477,7000000.0
2008-12-02 09:01:00,3.02728,3.02728,3.02381,3.02473,14000000.0
2008-12-02 09:02:00,3.02675,3.02854,3.02214,3.02781,10380000.0
2008-12-02 09:03:00,3.02442,3.02917,3.02391,3.02917,10250000.0
2008-12-02 09:04:00,3.02726,3.02963,3.02419,3.02696,6380000.0
2008-12-02 09:05:00,3.03029,3.03428,3.02917,3.03228,13260000.0
2008-12-02 09:06:00,3.03283,3.03413,3.03021,3.03311,11000000.0
2008-12-02 09:07:00,3.03384,3.03384,3.02849,3.03244,6000000.0
2008-12-02 09:08:00,3.02721,3.03133,3.02393,3.02671,8500000.0
2008-12-02 09:09:00,3.02622,3.02622,3.02423,3.02498,6750000.0
2008-12-02 09:10:00,3.02548,3.0274,3.02508,3.0274,7750000.0
2008-12-02 09:11:00,3.0262,3.0262,3.01952,3.02347,9000000.0
2008-12-02 09:12:00,3.02299,3.02299,3.01674,3.02256,6750000.0
2008-12-02 09:13:00,3.02288,3.02321,3.01671,3.02321,13250000.0
2008-12-02 09:14:00,3.02188,3.02393,3.0179,3.02254,8500000.0
2008-12-02 09:15:00,3.02294,3.02294,3.01868,3.02269,12750000.0
2008-12-02 09:16:00,3.02065,3.02478,3.01553,3.02398,12630000.0
2008-12-02 09:17:00,3.02637,3.02637,3.02142,3.025,7750000.0
2008-12-02 09:18:00,3.02253,3.02599,3.02,3.02599,7630000.0
2008-12-02 09:19:00,3.0281,3.0281,3.01971,3.02399,5500000.0
2008-12-02 09:20:00,3.02682,3.02973,3.02599,3.02599,9250000.0
2008-12-02 09:21:00,3.03066,3.03082,3.02302,3.02486,16500000.0
2008-12-02 09:22:00,3.02938,3.03044,3.02446,3.02975,7380000.0
2008-12-02 09:23:00,3.03228,3.03292,3.02802,3.03291,8750000.0
2008-12-02 09:24:00,3.03177,3.03526,3.02679,3.03526,5250000.0
2008-12-02 09:25:00,3.03218,3.03754,3.03088,3.03309,11380000.0
2008-12-02 09:26:00,3.03212,3.03246,3.02925,3.03128,7500000.0
2008-12-02 09:27:00,3.03126,3.03126,3.02592,3.02984,16750000.0
2008-12-02 09:28:00,3.03289,3.0375,3.03037,3.0375,7750000.0
2008-12-02 09:29:00,3.03776,3.0392,3.03059,3.03426,17000000.0
2008-12-02 09:30:00,3.03208,3.03774,3.03103,3.03709,6500000.0
2008-12-02 09:31:00,3.04021,3.04051,3.03502,3.03975,8630000.0
2008-12-02 09:32:00,3.0393,3.0393,3.02909,3.0355,6880000.0
2008-12-02 09:33:00,3.03988,3.04186,3.03711,3.03711,7750000.0
2008-12-02 09:34:00,3.0407,3.0411,3.03909,3.03909,6000000.0
2008-12-02 09:35:00,3.04052,3.04679,3.03704,3.04679,10500000.0
2008-12-02 09:36:00,3.04727,3.04727,3.04377,3.04725,7500000.0
2008-12-02 09:37:00,3.04415,3.04637,3.04201,3.04377,11250000.0
2008-12-02 09:38:00,3.04514,3.04624,3.04237,3.04559,5500000.0
2008-12-02 09:39:00,3.04582,3.04686,3.0429,3.0429,8500000.0
2008-12-02 09:40:00,3.04555,3.04653,3.04064,3.04539,7250000.0
2008-12-02 09:41:00,3.04078,3.04689,3.04078,3.04468,13750000.0
2008-12-02 09:42:00,3.04474,3.04763,3.04203,3.04661,17880000.0
2008-12-02 09:43:00,3.04669,3.04669,3.04288,3.04392,13500000.0
2008-12-02 09:44:00,3.04609,3.04645,3.04244,3.04439,8500000.0
2008-12-02 09:45:00,3.04658,3.04679,3.04321,3.04486,13000000.0
2008-12-02 09:46:00,3.04529,3.04547,3.04277,3.04466,5500000.0
2008-12-02 09:47:00,3.04528,3.04624,3.04085,3.04237,5500000.0
2008-12-02 09:48:00,3.04505,3.04522,3.04076,3.04387,7000000.0
2008-12-02 09:49:00,3.04626,3.04706,3.04435,3.04468,6750000.0
2008-12-02 09:50:00,3.04384,3.04584,3.04212,3.04527,7250000.0
2008-12-02 09:51:00,3.04241,3.04719,3.04241,3.04621,8500000.0
2008-12-02 09:52:00,3.04913,3.05166,3.0462,3.05166,9000000.0
2008-12-02 09:53:00,3.05223,3.05223,3.04752,3.04897,8250000.0
2008-12-02 09:54:00,3.04951,3.05085,3.04696,3.05055,10130000.0
2008-12-02 09:55:00,3.05018,3.05088,3.04952,3.05088,5500000.0
2008-12-02 09:56:00,3.05132,3.05165,3.04794,3.05022,5500000.0
2008-12-02 09:57:00,3.05086,3.05099,3.0484,3.04879,14250000.0
2008-12-02 09:58:00,3.04736,3.05017,3.04609,3.04869,12260000.0
2008-12-02 09:59:00,3.04707,3.04881,3.04267,3.04792,15500000.0
2008-12-02 10:00:00,3.04594,3.04594,3.03721,3.04172,5500000.0
2008-12-02 10:01:00,3.04046,3.04601,3.03882,3.04601,6500000.0
2008-12-02 10:02:00,3.04273,3.04633,3.04039,3.04261,8500000.0
2008-12-02 10:03:00,3.04504,3.04649,3.04144,3.04619,16750000.0
2008-12-02 10:04:00,3.04588,3.04896,3.04588,3.0482,9500000.0
2008-12-02 10:05:00,3.04644,3.04797,3.04451,3.04451,11000000.0
2008-12-02 10:06:00,3.04549,3.04745,3.04131,3.04699,9500000.0
2008-12-02 10:07:00,3.04834,3.04926,3.0471,3.04886,6250000.0
2008-12-02 10:08:00,3.04902,3.0518,3.04898,3.05039,9750000.0
2008-12-02 10:09:00,3.05145,3.05391,3.04914,3.05391,7380000.0
2008-12-02 10:10:00,3.05507,3.05507,3.05008,3.05069,14380000.0
2008-12-02 10:11:00,3.05056,3.05346,3.04777,3.05167,6500000.0
2008-12-02 10:12:00,3.0519,3.05361,3.04933,3.05121,11250000.0
2008-12-02 10:13:00,3.04903,3.05274,3.04859,3.0524,14750000.0
2008-12-02 10:14:00,3.05162,3.05811,3.05162,3.05784,6250000.0
2008-12-02 10:15:00,3.05905,3.05905,3.05629,3.05774,6500000.0
2008-12-02 10:16:00,3.05702,3.05741,3.05444,3.0572,7750000.0
2008-12-02 10:17:00,3.05583,3.06019,3.05583,3.06019,8750000.0
2008-12-02 10:18:00,3.05997,3.06034,3.05846,3.05849,9630000.0
2008-12-02 10:19:00,3.05781,3.05876,3.0554,3.05824,9880000.0
2008-12-02 10:20:00,3.05766,3.05848,3.05469,3.05469,7630000.0
2008-12-02 10:21:00,3.05584,3.05584,3.04952,3.05178,9000000.0
2008-12-02 10:22:00,3.05358,3.05559,3.0508,3.05473,7750000.0
2008-12-02 10:23:00,3.05403,3.05449,3.04931,3.05358,10500000.0
2008-12-02 10:24:00,3.05147,3.05522,3.05139,3.05139,6000000.0
2008-12-02 10:25:00,3.05382,3.05654,3.05211,3.05654,8750000.0
2008-12-02 10:26:00,3.05553,3.05669,3.05421,3.05503,10500000.0
2008-12-02 10:27:00,3.05073,3.05547,3.05073,3.05365,11500000.0
2008-12-02 10:28:00,3.05573,3.05573,3.04888,3.04888,5250000.0
2008-12-02 10:29:00,3.05095,3.05095,3.04683,3.05022,7130000.0
2008-12-02 10:30:00,3.04518,3.05021,3.04518,3.04725,6250000.0
2008-12-02 10:31:00,3.04689,3.04974,3.04649,3.04886,9000000.0
2008-12-02 10:32:00,3.04893,3.04893,3.04189,3.04594,12250000.0
2008-12-02 10:33:00,3.04977,3.04977,3.04582,3.04636,7750000.0
2008-12-02 10:34:00,3.04596,3.0474,3.04513,3.04642,8500000.0
2008-12-02 10:35:00,3.04858,3.04924,3.04615,3.04615,8500000.0
2008-12-02 10:36:00,3.05001,3.05006,3.04468,3.04678,8500000.0
2008-12-02 10:37:00,3.04856,3.04928,3.04741,3.04928,11000000.0
2008-12-02 10:38:00,3.04874,3.05038,3.04573,3.05038,8250000.0
2008-12-02 10:39:00,3.05139,3.05227,3.04891,3.05213,8500000.0
2008-12-02 10:40:00,3.05206,3.05452,3.05091,3.05221,10500000.0
2008-12-02 10:41:00,3.05465,3.05465,3.05202,3.05329,8380000.0
2008-12-02 10:42:00,3.05179,3.05375,3.05068,3.05375,7500000.0
2008-12-02 10:43:00,3.05364,3.05364,3.05087,3.05334,8000000.0
2008-12-02 10:44:00,3.05143,3.05296,3.0498,3.05139,16250000.0
2008-12-02 10:45:00,3.0471,3.05239,3.0471,3.05119,8750000.0
2008-12-02 10:46:00,3.05127,3.05166,3.04848,3.05116,7630000.0
2008-12-02 10:47:00,3.05047,3.05244,3.0495,3.05157,6750000.0
2008-12-02 10:48:00,3.05176,3.05257,3.0493,3.05251,5250000.0
2008-12-02 10:49:00,3.05168,3.05264,3.04792,3.04792,10500000.0
2008-12-02 10:50:00,3.0528,3.05563,3.052,3.05563,6750000.0
2008-12-02 10:51:00,3.05251,3.05496,3.05161,3.05161,10000000.0
2008-12-02 10:52:00,3.05575,3.05627,3.05346,3.05525,11880000.0
2008-12-02 10:53:00,3.057,3.05918,3.05462,3.0582,9380000.0
2008-12-02 10:54:00,3.05665,3.05821,3.05448,3.05625,6750000.0
2008-12-02 10:55:00,3.05488,3.05722,3.05427,3.05684,6630000.0
2008-12-02 10:56:00,3.05591,3.05696,3.05484,3.05529,14630000.0
2008-12-02 10:57:00,3.05429,3.05796,3.05429,3.05788,6500000.0
2008-12-02 10:58:00,3.05668,3.05668,3.05052,3.05569,10750000.0
2008-12-02 10:59:00,3.05549,3.05729,3.05273,3.0562,7000000.0
2008-12-02 11:00:00,3.05657,3.05781,3.0539,3.05609,9750000.0
2008-12-02 11:01:00,3.05498,3.05539,3.05122,3.05295,11250000.0
2008-12-02 11:02:00,3.05492,3.05567,3.05353,3.05358,6250000.0
2008-12-02 11:03:00,3.05555,3.05555,3.05237,3.0546,7500000.0
2008-12-02 11:04:00,3.05158,3.05464,3.05158,3.05445,6750000.0
2008-12-02 11:05:00,3.05071,3.05353,3.0482,3.05084,10000000.0
2008-12-02 11:06:00,3.05318,3.05405,3.04939,3.04939,8750000.0
2008-12-02 11:07:00,3.05055,3.05055,3.04558,3.04972,5250000.0
2008-12-02 11:08:00,3.04847,3.04847,3.0451,3.0467,7880000.0
2008-12-02 11:09:00,3.04734,3.04743,3.04262,3.04651,8750000.0
2008-12-02 11:10:00,3.04823,3.04823,3.04467,3.0479,7880000.0
2008-12-02 11:11:00,3.04529,3.04664,3.04193,3.04517,6630000.0
2008-12-02 11:12:00,3.04465,3.04465,3.03982,3.03982,7500000.0
2008-12-02 11:13:00,3.04196,3.04756,3.04196,3.04598,9510000.0
2008-12-02 11:14:00,3.04414,3.04759,3.04342,3.04759,7750000.0
2008-12-02 11:15:00,3.04709,3.04709,3.04298,3.04298,10500000.0
2008-12-02 11:16:00,3.04554,3.04562,3.04285,3.04285,5250000.0
2008-12-02 11:17:00,3.04476,3.04541,3.04107,3.04444,9750000.0
2008-12-02 11:18:00,3.04419,3.04419,3.03917,3.04293,17250000.0
2008-12-02 11:19:00,3.04403,3.04501,3.03901,3.04501,8130000.0
2008-12-02 11:20:00,3.04512,3.04549,3.03947,3.04313,6250000.0
2008-12-02 11:21:00,3.04453,3.04504,3.03853,3.04235,8630000.0
2008-12-02 11:22:00,3.04305,3.04319,3.03854,3.03895,6500000.0
2008-12-02 11:23:00,3.04121,3.04293,3.03822,3.04272,13630000.0
2008-12-02 11:24:00,3.04097,3.04334,3.03604,3.04334,10750000.0
2008-12-02 11:25:00,3.04328,3.04328,3.0371,3.04025,11000000.0
2008-12-02 11:26:00,3.04035,3.04047,3.0373,3.04045,10000000.0
2008-12-02 11:27:00,3.03894,3.03982,3.03546,3.03927,11750000.0
2008-12-02 11:28:00,3.03983,3.0406,3.03738,3.03777,9500000.0
2008-12-02 11:29:00,3.04067,3.04067,3.03383,3.03766,5250000.0
2008-12-02 11:30:00,3.03645,3.03898,3.03477,3.03898,9000000.0
2008-12-02 11:31:00,3.03774,3.03873,3.03497,3.03816,8750000.0
2008-12-02 11:32:00,3.03635,3.03812,3.03353,3.03753,11880000.0
2008-12-02 11:33:00,3.03717,3.03852,3.03433,3.03852,10380000.0
2008-12-02 11:34:00,3.03766,3.03886,3.03672,3.03886,9630000.0
2008-12-02 11:35:00,3.03836,3.04187,3.03584,3.03909,9250000.0
2008-12-02 11:36:00,3.04133,3.04142,3.03836,3.03955,9500000.0
2008-12-02 11:37:00,3.03762,3.04121,3.03728,3.04121,9130000.0
2008-12-02 11:38:00,3.03696,3.03963,3.03497,3.03949,7750000.0
2008-12-02 11:39:00,3.0404,3.0404,3.03269,3.03734,11000000.0
2008-12-02 11:40:00,3.03404,3.03801,3.03056,3.03446,10880000.0
2008-12-02 11:41:00,3.03511,3.036,3.03287,3.03542,9500000.0
2008-12-02 11:42:00,3.03535,3.0379,3.03474,3.03631,6500000.0
2008-12-02 11:43:00,3.03519,3.03791,3.03281,3.03791,13000000.0
2008-12-02 11:44:00,3.03646,3.0384,3.03367,3.03439,7380000.0
2008-12-02 11:45:00,3.03538,3.03716,3.03196,3.03651,7000000.0
2008-12-02 11:46:00,3.03675,3.03675,3.03465,3.03546,5750000.0
2008-12-02 11:47:00,3.03441,3.03987,3.03126,3.03987,8880000.0
2008-12-02 11:48:00,3.03697,3.03986,3.036,3.03844,12130000.0
2008-12-02 11:49:00,3.03831,3.03848,3.03314,3.03452,11130000.0
2008-12-02 11:50:00,3.03516,3.03637,3.03406,3.03565,9880000.0
2008-12-02 11:51:00,3.03501,3.0363,3.03253,3.03598,5750000.0
2008-12-02 11:52:00,3.03586,3.03656,3.03456,3.03606,10000000.0
2008-12-02 11:53:00,3.03619,3.03662,3.03424,3.03512,8000000.0
2008-12-02 11:54:00,3.03423,3.03568,3.02991,3.03455,8000000.0
2008-12-02 11:55:00,3.03391,3.03551,3.03258,3.0327,6250000.0
2008-12-02 11:56:00,3.03476,3.03564,3.02967,3.03123,6500000.0
2008-12-02 11:57:00,3.028,3.03207,3.02012,3.02173,6500000.0
2008-12-02 11:58:00,3.02563,3.03149,3.02563,3.0305,17000000.0
2008-12-02 11:59:00,3.03115,3.03172,3.025,3.02932,8750000.0
2008-12-02 12:00:00,3.02738,3.02857,3.02385,3.02689,8250000.0
2008-12-02 12:01:00,3.02377,3.02804,3.02377,3.0272,7000000.0
2008-12-02 12:02:00,3.02657,3.03092,3.02583,3.02789,11500000.0
2008-12-02 12:03:00,3.02773,3.02833,3.02492,3.02676,6250000.0
2008-12-02 12:04:00,3.02638,3.02763,3.02345,3.02682,6000000.0
2008-12-02 12:05:00,3.02525,3.02549,3.01569,3.02098,8000000.0
2008-12-02 12:06:00,3.02146,3.02161,3.0142,3.01819,12250000.0
2008-12-02 12:07:00,3.01823,3.01936,3.01541,3.0168,6750000.0
2008-12-02 12:08:00,3.02152,3.02157,3.01696,3.02106,9000000.0
2008-12-02 12:09:00,3.02187,3.02343,3.01899,3.02231,10880000.0
2008-12-02 12:10:00,3.02355,3.02355,3.01556,3.02179,8500000.0
2008-12-02 12:11:00,3.02218,3.02343,3.02118,3.02343,6750000.0
2008-12-02 12:12:00,3.02185,3.02376,3.02072,3.02292,11000000.0
2008-12-02 12:13:00,3.02182,3.02409,3.01714,3.02152,12750000.0
2008-12-02 12:14:00,3.02218,3.02218,3.01714,3.02087,10000000.0
2008-12-02 12:15:00,3.01837,3.02167,3.01665,3.01665,8250000.0
2008-12-02 12:16:00,3.01686,3.01686,3.01186,3.01674,8000000.0
2008-12-02 12:17:00,3.01893,3.01893,3.01707,3.01746,7750000.0
2008-12-02 12:18:00,3.01489,3.01911,3.01429,3.01429,8380000.0
2008-12-02 12:19:00,3.02013,3.02113,3.01336,3.01925,7630000.0
2008-12-02 12:20:00,3.01631,3.01912,3.01512,3.0166,9250000.0
2008-12-02 12:21:00,3.01603,3.01753,3.01088,3.0118,11000000.0
2008-12-02 12:22:00,3.01388,3.01499,3.01241,3.01483,7750000.0
2008-12-02 12:23:00,3.01537,3.01548,3.012,3.012,12260000.0
2008-12-02 12:24:00,3.01335,3.01469,3.00786,3.01359,8250000.0
2008-12-02 12:25:00,3.01391,3.01841,3.01168,3.01841,7500000.0
2008-12-02 12:26:00,3.01766,3.01789,3.01291,3.01415,11000000.0
2008-12-02 12:27:00,3.01791,3.01791,3.00995,3.01186,8880000.0
2008-12-02 12:28:00,3.01159,3.01222,3.00766,3.00766,8130000.0
2008-12-02 12:29:00,3.00898,3.01023,3.00759,3.00954,8000000.0
2008-12-02 12:30:00,3.00999,3.01181,3.00742,3.00917,5500000.0
2008-12-02 12:31:00,3.01146,3.01391,3.01102,3.01307,5500000.0
2008-12-02 12:32:00,3.01388,3.01534,3.01169,3.01307,8250000.0
2008-12-02 12:33:00,3.01447,3.01593,3.01042,3.01593,16250000.0
2008-12-02 12:34:00,3.01432,3.01649,3.01432,3.01581,7750000.0
2008-12-02 12:35:00,3.01417,3.01679,3.01227,3.01475,8000000.0
2008-12-02 12:36:00,3.01736,3.01736,3.0136,3.01594,5500000.0
2008-12-02 12:37:00,3.01369,3.01656,3.01004,3.01656,12000000.0
2008-12-02 12:38:00,3.01655,3.01713,3.01031,3.01643,10000000.0
2008-12-02 12:39:00,3.01502,3.01739,3.01396,3.01739,8630000.0
2008-12-02 12:40:00,3.01239,3.01748,3.01239,3.01682,9880000.0
2008-12-02 12:41:00,3.02009,3.02241,3.01637,3.02036,5500000.0
2008-12-02 12:42:00,3.02156,3.02204,3.01731,3.01993,12000000.0
2008-12-02 12:43:00,3.01796,3.02036,3.01762,3.01896,11500000.0
2008-12-02 12:44:00,3.01875,3.02078,3.0179,3.01926,9630000.0
2008-12-02 12:45:00,3.01774,3.0212,3.01774,3.02024,5500000.0
2008-12-02 12:46:00,3.01986,3.02007,3.01576,3.01576,11750000.0
2008-12-02 12:47:00,3.01924,3.0212,3.01673,3.0212,9630000.0
2008-12-02 12:48:00,3.02022,3.02168,3.01764,3.02013,11130000.0
2008-12-02 12:49:00,3.02035,3.02158,3.01745,3.02158,9000000.0
2008-12-02 12:50:00,3.02076,3.02155,3.0164,3.01981,9000000.0
2008-12-02 12:51:00,3.0195,3.02034,3.0155,3.01881,7250000.0
2008-12-02 12:52:00,3.01893,3.01982,3.01513,3.01513,5380000.0
2008-12-02 12:53:00,3.01746,3.02107,3.01653,3.02107,6250000.0
2008-12-02 12:54:00,3.01716,3.02023,3.01716,3.02023,9500000.0
2008-12-02 12:55:00,3.01716,3.02146,3.01627,3.02082,11000000.0
2008-12-02 12:56:00,3.01825,3.02137,3.01571,3.01739,12250000.0
2008-12-02 12:57:00,3.02067,3.02152,3.01737,3.02152,10750000.0
2008-12-02 12:58:00,3.0198,3.02236,3.01867,3.01996,10250000.0
2008-12-02 12:59:00,3.02069,3.02272,3.01892,3.02272,14630000.0
2008-12-02 13:00:00,3.02363,3.02519,3.02217,3.02519,9000000.0
2008-12-02 13:01:00,3.02231,3.02418,3.02183,3.02183,10250000.0
2008-12-02 13:02:00,3.02568,3.02579,3.02278,3.02423,8880000.0
2008-12-02 13:03:00,3.02417,3.02659,3.02254,3.0261,10500000.0
2008-12-02 13:04:00,3.02685,3.02793,3.02277,3.02692,15250000.0
2008-12-02 13:05:00,3.02802,3.02802,3.02011,3.0267,13130000.0
2008-12-02 13:06:00,3.02562,3.02715,3.02346,3.02707,10500000.0
2008-12-02 13:07:00,3.02528,3.02811,3.0232,3.02749,9000000.0
2008-12-02 13:08:00,3.03037,3.03061,3.02546,3.02986,8630000.0
2008-12-02 13:09:00,3.02818,3.03077,3.02643,3.02643,7250000.0
2008-12-02 13:10:00,3.02786,3.02809,3.0253,3.02808,7000000.0
2008-12-02 13:11:00,3.02401,3.02822,3.02401,3.02523,9500000.0
2008-12-02 13:12:00,3.02609,3.02667,3.02402,3.02647,9750000.0
2008-12-02 13:13:00,3.02755,3.02906,3.02516,3.02702,9880000.0
2008-12-02 13:14:00,3.02578,3.02757,3.02382,3.02733,12000000.0
2008-12-02 13:15:00,3.02689,3.02725,3.02334,3.02334,5500000.0
2008-12-02 13:16:00,3.02485,3.02574,3.01958,3.02405,9750000.0
2008-12-02 13:17:00,3.0221,3.02497,3.02181,3.02216,6880000.0
2008-12-02 13:18:00,3.02212,3.02284,3.02072,3.02232,10500000.0
2008-12-02 13:19:00,3.0211,3.02156,3.01853,3.02148,10750000.0
2008-12-02 13:20:00,3.01994,3.02201,3.01994,3.02079,6000000.0
2008-12-02 13:21:00,3.02136,3.02364,3.01985,3.02211,7250000.0
2008-12-02 13:22:00,3.0213,3.02163,3.0185,3.02126,8880000.0
2008-12-02 13:23:00,3.02027,3.02059,3.01581,3.01707,11750000.0
2008-12-02 13:24:00,3.02009,3.02098,3.01644,3.01874,10250000.0
2008-12-02 13:25:00,3.02048,3.02058,3.01778,3.01983,8000000.0
2008-12-02 13:26:00,3.0215,3.0215,3.01961,3.02081,10250000.0
2008-12-02 13:27:00,3.02099,3.02248,3.01792,3.02248,9750000.0
2008-12-02 13:28:00,3.02333,3.02437,3.01685,3.01968,8000000.0
2008-12-02 13:29:00,3.0202,3.02454,3.0202,3.02454,6000000.0
2008-12-02 13:30:00,3.02461,3.02474,3.01927,3.02431,16250000.0
2008-12-02 13:31:00,3.021,3.02603,3.021,3.02546,9000000.0
2008-12-02 13:32:00,3.02502,3.02624,3.02354,3.02583,7380000.0
2008-12-02 13:33:00,3.02549,3.02549,3.02049,3.02352,7500000.0
2008-12-02 13:34:00,3.02478,3.02589,3.02179,3.02589,9750000.0
2008-12-02 13:35:00,3.02443,3.02505,3.02056,3.02468,11380000.0
2008-12-02 13:36:00,3.02419,3.02427,3.01948,3.02166,8380000.0
2008-12-02 13:37:00,3.02311,3.02311,3.01902,3.01902,9500000.0
2008-12-02 13:38:00,3.02202,3.02305,3.0172,3.02267,7000000.0
2008-12-02 13:39:00,3.02235,3.02356,3.01814,3.01837,7500000.0
2008-12-02 13:40:00,3.01881,3.02243,3.01864,3.01872,5750000.0
2008-12-02 13:41:00,3.02181,3.02189,3.01869,3.02058,9130000.0
2008-12-02 13:42:00,3.02132,3.02266,3.02127,3.02225,5500000.0
2008-12-02 13:43:00,3.02236,3.02324,3.01863,3.0193,11500000.0
2008-12-02 13:44:00,3.02033,3.02083,3.01762,3.0183,8250000.0
2008-12-02 13:45:00,3.01638,3.0209,3.01638,3.01691,10000000.0
2008-12-02 13:46:00,3.0205,3.02091,3.01761,3.01912,8500000.0
2008-12-02 13:47:00,3.01827,3.02163,3.01827,3.01851,9000000.0
2008-12-02 13:48:00,3.02209,3.02238,3.01822,3.02238,11250000.0
2008-12-02 13:49:00,3.02053,3.0215,3.01901,3.02122,9750000.0
2008-12-02 13:50:00,3.02037,3.02146,3.01874,3.02146,9630000.0
2008-12-02 13:51:00,3.02158,3.02163,3.01869,3.02163,8250000.0
2008-12-02 13:52:00,3.021,3.02183,3.01909,3.02044,14630000.0
2008-12-02 13:53:00,3.02221,3.02244,3.01781,3.01781,8750000.0
2008-12-02 13:54:00,3.02004,3.02096,3.01726,3.01888,6750000.0
2008-12-02 13:55:00,3.01886,3.02061,3.01729,3.01729,8750000.0
2008-12-02 13:56:00,3.01953,3.02099,3.01587,3.01587,8380000.0
2008-12-02 13:57:00,3.01808,3.01969,3.01633,3.01641,11250000.0
2008-12-02 13:58:00,3.01638,3.0205,3.01638,3.01824,8500000.0
2008-12-02 13:59:00,3.0203,3.02056,3.01876,3.01876,5250000.0
2008-12-02 14:00:00,3.01622,3.02239,3.01622,3.0214,8250000.0
2008-12-02 14:01:00,3.01913,3.02293,3.01896,3.02175,10500000.0
2008-12-02 14:02:00,3.02357,3.02407,3.02155,3.02338,7250000.0
2008-12-02 14:03:00,3.02097,3.02484,3.01966,3.01969,10000000.0
2008-12-02 14:04:00,3.02291,3.02291,3.01586,3.02173,5380000.0
2008-12-02 14:05:00,3.02126,3.02371,3.01998,3.02244,6250000.0
2008-12-02 14:06:00,3.02015,3.02288,3.01673,3.02288,9500000.0
2008-12-02 14:07:00,3.02395,3.02395,3.01731,3.01939,6750000.0
2008-12-02 14:08:00,3.01876,3.02172,3.01308,3.01806,14750000.0
2008-12-02 14:09:00,3.01811,3.02001,3.0172,3.01845,5500000.0
2008-12-02 14:10:00,3.01932,3.02124,3.0148,3.01639,9500000.0
2008-12-02 14:11:00,3.01813,3.01931,3.01471,3.01921,8000000.0
2008-12-02 14:12:00,3.0195,3.02059,3.0149,3.01942,10130000.0
2008-12-02 14:13:00,3.0195,3.02042,3.0165,3.0201,10250000.0
2008-12-02 14:14:00,3.02002,3.02058,3.01785,3.01924,7750000.0
2008-12-02 14:15:00,3.01606,3.02049,3.01423,3.01816,9000000.0
2008-12-02 14:16:00,3.01867,3.01929,3.01674,3.018,10130000.0
2008-12-02 14:17:00,3.01755,3.01801,3.0147,3.01789,11750000.0
2008-12-02 14:18:00,3.01748,3.01789,3.01386,3.01789,6000000.0
2008-12-02 14:19:00,3.01471,3.01777,3.01067,3.0161,11500000.0
2008-12-02 14:20:00,3.01705,3.0172,3.00953,3.01561,8750000.0
2008-12-02 14:21:00,3.01651,3.01739,3.01427,3.01621,11250000.0
2008-12-02 14:22:00,3.01126,3.01557,3.01126,3.01333,5250000.0
2008-12-02 14:23:00,3.01484,3.01563,3.01061,3.01463,10250000.0
2008-12-02 14:24:00,3.01488,3.01575,3.01285,3.01412,14500000.0
2008-12-02 14:25:00,3.01405,3.01509,3.01294,3.0144,9630000.0
2008-12-02 14:26:00,3.01464,3.01464,3.00702,3.0114,14500000.0
2008-12-02 14:27:00,3.01136,3.01358,3.01081,3.01289,6250000.0
2008-12-02 14:28:00,3.01183,3.01272,3.00762,3.01215,6500000.0
2008-12-02 14:29:00,3.01412,3.01412,3.00934,3.00934,6750000.0
2008-12-02 14:30:00,3.0102,3.01477,3.0102,3.0132,9000000.0
2008-12-02 14:31:00,3.01027,3.01247,3.00737,3.00737,11250000.0
2008-12-02 14:32:00,3.00962,3.01363,3.00873,3.01363,8250000.0
2008-12-02 14:33:00,3.01301,3.01496,3.01251,3.01304,10750000.0
2008-12-02 14:34:00,3.01608,3.01924,3.01169,3.01924,10000000.0
2008-12-02 14:35:00,3.01882,3.01919,3.01374,3.01919,10380000.0
2008-12-02 14:36:00,3.02025,3.02025,3.01647,3.01892,10880000.0
2008-12-02 14:37:00,3.01618,3.01948,3.01531,3.01879,9500000.0
2008-12-02 14:38:00,3.01912,3.02054,3.0147,3.019,7000000.0
2008-12-02 14:39:00,3.01809,3.02235,3.01768,3.01768,8500000.0
2008-12-02 14:40:00,3.02215,3.02215,3.01592,3.02088,8000000.0
2008-12-02 14:41:00,3.02148,3.02148,3.01723,3.01723,6250000.0
2008-12-02 14:42:00,3.01824,3.01876,3.01595,3.01669,10000000.0
2008-12-02 14:43:00,3.01716,3.01824,3.01114,3.01515,6750000.0
2008-12-02 14:44:00,3.01384,3.01683,3.01207,3.01283,9130000.0
2008-12-02 14:45:00,3.01678,3.01743,3.01252,3.01396,5250000.0
2008-12-02 14:46:00,3.01709,3.01725,3.01339,3.01462,11250000.0
2008-12-02 14:47:00,3.01793,3.01802,3.0146,3.01676,7750000.0
2008-12-02 14:48:00,3.01634,3.01634,3.01168,3.01499,13000000.0
2008-12-02 14:49:00,3.01566,3.01589,3.01304,3.01574,9250000.0
2008-12-02 14:50:00,3.01518,3.01536,3.01147,3.01457,4880000.0
2008-12-02 14:51:00,3.0153,3.0153,3.01143,3.01336,5250000.0
2008-12-02 14:52:00,3.01164,3.01374,3.00728,3.00728,12500000.0
2008-12-02 14:53:00,3.00791,3.01002,3.00573,3.00573,6000000.0
2008-12-02 14:54:00,3.0078,3.00961,3.00395,3.00395,8250000.0
2008-12-02 14:55:00,3.00618,3.00898,3.00584,3.00879,7500000.0
2008-12-02 14:56:00,3.00944,3.00944,3.00368,3.00368,13500000.0
2008-12-02 14:57:00,3.008,3.00913,3.00364,3.0085,14250000.0
2008-12-02 14:58:00,3.00792,3.00991,3.00459,3.00902,9750000.0
2008-12-02 14:59:00,3.00945,3.00945,3.00443,3.00759,12500000.0
2008-12-02 15:00:00,3.0066,3.00989,3.00653,3.00806,11000000.0
2008-12-02 15:01:00,3.00872,3.00908,3.00494,3.0056,5750000.0
2008-12-02 15:02:00,3.00814,3.0101,3.00565,3.0083,10380000.0
2008-12-02 15:03:00,3.01018,3.01153,3.00616,3.00862,15000000.0
2008-12-02 15:04:00,3.01018,3.01138,3.00644,3.00823,9260000.0
2008-12-02 15:05:00,3.01064,3.0121,3.00658,3.01146,11250000.0
2008-12-02 15:06:00,3.01155,3.01155,3.00885,3.00908,15250000.0
2008-12-02 15:07:00,3.00669,3.01076,3.00669,3.01035,12500000.0
2008-12-02 15:08:00,3.01103,3.0114,3.00472,3.00859,7130000.0
2008-12-02 15:09:00,3.01177,3.01852,3.00732,3.00732,19000000.0
2008-12-02 15:10:00,3.0073,3.0073,3.00204,3.00665,11880000.0
2008-12-02 15:11:00,3.00791,3.01029,3.00449,3.00974,10250000.0
2008-12-02 15:12:00,3.01101,3.01436,3.01018,3.01436,5880000.0
2008-12-02 15:13:00,3.01361,3.0167,3.01342,3.01592,5250000.0
2008-12-02 15:14:00,3.01742,3.01742,3.01121,3.01392,9000000.0
2008-12-02 15:15:00,3.01404,3.01426,3.00397,3.01361,10000000.0
2008-12-02 15:16:00,3.01591,3.01828,3.01435,3.01435,13500000.0
2008-12-02 15:17:00,3.0161,3.01675,3.01394,3.01539,8750000.0
2008-12-02 15:18:00,3.01322,3.01697,3.01134,3.01635,10250000.0
2008-12-02 15:19:00,3.01606,3.01606,3.01143,3.01143,12250000.0
2008-12-02 15:20:00,3.0153,3.01575,3.01265,3.01575,12500000.0
2008-12-02 15:21:00,3.0141,3.01729,3.01373,3.01642,11000000.0
2008-12-02 15:22:00,3.01261,3.01695,3.01252,3.01525,12000000.0
2008-12-02 15:23:00,3.01356,3.01481,3.00864,3.01354,9880000.0
2008-12-02 15:24:00,3.01143,3.01431,3.00906,3.01431,6250000.0
2008-12-02 15:25:00,3.01411,3.01521,3.01079,3.01463,11630000.0
2008-12-02 15:26:00,3.01392,3.01605,3.01125,3.01552,6500000.0
2008-12-02 15:27:00,3.01212,3.01354,3.00761,3.01255,6750000.0
2008-12-02 15:28:00,3.01183,3.01284,3.0101,3.01257,6250000.0
2008-12-02 15:29:00,3.01022,3.01387,3.01022,3.0123,6500000.0
2008-12-02 15:30:00,3.00979,3.01426,3.00977,3.01426,8880000.0
2008-12-02 15:31:00,3.01434,3.01514,3.01031,3.01374,10500000.0
2008-12-02 15:32:00,3.01525,3.01525,3.01261,3.01523,7500000.0
2008-12-02 15:33:00,3.01086,3.0156,3.01086,3.01345,10380000.0
2008-12-02 15:34:00,3.01271,3.01484,3.01071,3.01335,9880000.0
2008-12-02 15:35:00,3.01148,3.01369,3.01025,3.01127,12380000.0
2008-12-02 15:36:00,3.00928,3.01052,3.00541,3.00829,7750000.0
2008-12-02 15:37:00,3.00802,3.00913,3.00352,3.00663,14130000.0
2008-12-02 15:38:00,3.00698,3.00977,3.00585,3.00745,14250000.0
2008-12-02 15:39:00,3.00849,3.01191,3.00608,3.00793,8750000.0
2008-12-02 15:40:00,3.00854,3.01149,3.00777,3.01131,12000000.0
2008-12-02 15:41:00,3.01113,3.01118,3.00392,3.00955,8500000.0
2008-12-02 15:42:00,3.0105,3.01201,3.00583,3.01201,10750000.0
2008-12-02 15:43:00,3.0113,3.0113,3.00655,3.00909,10630000.0
2008-12-02 15:44:00,3.0117,3.01191,3.00862,3.00924,11250000.0
2008-12-02 15:45:00,3.01179,3.01179,3.00752,3.01093,10500000.0
2008-12-02 15:46:00,3.01201,3.01201,3.00738,3.00889,6750000.0
2008-12-02 15:47:00,3.01121,3.01217,3.00894,3.01208,7250000.0
2008-12-02 15:48:00,3.00933,3.01277,3.00834,3.01277,6250000.0
2008-12-02 15:49:00,3.01272,3.01272,3.00597,3.01267,9130000.0
2008-12-02 15:50:00,3.01173,3.01299,3.00965,3.01299,10250000.0
2008-12-02 15:51:00,3.01131,3.01283,3.00849,3.01084,7250000.0
2008-12-02 15:52:00,3.01227,3.01316,3.00913,3.01016,6500000.0
2008-12-02 15:53:00,3.00901,3.01497,3.00899,3.01418,10000000.0
2008-12-02 15:54:00,3.01651,3.01674,3.01195,3.01342,6500000.0
2008-12-02 15:55:00,3.01523,3.01667,3.01282,3.01641,7250000.0
2008-12-02 15:56:00,3.01473,3.01646,3.01108,3.01456,5750000.0
2008-12-02 15:57:00,3.01629,3.01711,3.01338,3.01711,8500000.0
2008-12-02 15:58:00,3.01753,3.01763,3.01259,3.01636,9250000.0
2008-12-02 15:59:00,3.01672,3.01747,3.01397,3.0168,11380000.0
2008-12-02 16:00:00,3.0162,3.0162,3.01395,3.01483,8000000.0
2008-12-02 16:01:00,3.01413,3.0167,3.01243,3.01613,6500000.0
2008-12-02 16:02:00,3.01579,3.01621,3.01244,3.01564,12630000.0
2008-12-02 16:03:00,3.01646,3.01707,3.01281,3.01613,9250000.0
2008-12-02 16:04:00,3.01878,3.01932,3.01584,3.01932,12750000.0
2008-12-02 16:05:00,3.01886,3.01912,3.01717,3.01837,6500000.0
2008-12-02 16:06:00,3.01869,3.01948,3.01449,3.01541,7500000.0
2008-12-02 16:07:00,3.01912,3.01941,3.01643,3.01941,9380000.0
2008-12-02 16:08:00,3.01716,3.01794,3.01335,3.01415,12630000.0
2008-12-02 16:09:00,3.01351,3.01956,3.01351,3.01956,8250000.0
2008-12-02 16:10:00,3.02096,3.02133,3.01644,3.02122,7630000.0
2008-12-02 16:11:00,3.02191,3.02255,3.02031,3.02144,5250000.0
2008-12-02 16:12:00,3.02084,3.02256,3.01875,3.02139,8500000.0
2008-12-02 16:13:00,3.02024,3.02127,3.01747,3.02049,10250000.0
2008-12-02 16:14:00,3.02134,3.02259,3.02014,3.02092,11750000.0
2008-12-02 16:15:00,3.01892,3.02044,3.0182,3.01938,6500000.0
2008-12-02 16:16:00,3.01881,3.02024,3.01719,3.01993,7000000.0
2008-12-02 16:17:00,3.02046,3.02106,3.01807,3.02018,12380000.0
2008-12-02 16:18:00,3.01975,3.02007,3.01199,3.01784,5750000.0
2008-12-02 16:19:00,3.01795,3.01832,3.01391,3.0145,6880000.0
2008-12-02 16:20:00,3.01539,3.01746,3.01402,3.0171,12630000.0
2008-12-02 16:21:00,3.01498,3.01836,3.01498,3.01556,5250000.0
2008-12-02 16:22:00,3.01625,3.01829,3.015,3.01606,8000000.0
2008-12-02 16:23:00,3.01543,3.01696,3.01123,3.01636,5880000.0
2008-12-02 16:24:00,3.01693,3.01693,3.01243,3.01243,5750000.0
2008-12-02 16:25:00,3.01525,3.01525,3.0103,3.01275,6750000.0
2008-12-02 16:26:00,3.01187,3.01486,3.01187,3.01337,10130000.0
2008-12-02 16:27:00,3.01351,3.01514,3.01193,3.01329,11250000.0
2008-12-02 16:28:00,3.01462,3.01462,3.01142,3.01398,9250000.0
2008-12-02 16:29:00,3.01371,3.01371,3.00688,3.00835,6250000.0
2008-12-02 16:30:00,3.00654,3.0129,3.00654,3.0129,9000000.0
2008-12-02 16:31:00,3.01203,3.01396,3.00864,3.01344,7010000.0
2008-12-02 16:32:00,3.01411,3.01604,3.01011,3.01237,9500000.0
2008-12-02 16:33:00,3.01375,3.01375,3.01035,3.01248,12750000.0
2008-12-02 16:34:00,3.00878,3.01309,3.00777,3.01256,12000000.0
2008-12-02 16:35:00,3.01463,3.01623,3.00836,3.01594,15760000.0
2008-12-02 16:36:00,3.01448,3.0162,3.01126,3.01481,14000000.0
2008-12-02 16:37:00,3.01507,3.01507,3.01185,3.01224,5750000.0
2008-12-02 16:38:00,3.01268,3.01359,3.0059,3.01229,13000000.0
2008-12-02 16:39:00,3.00984,3.01122,3.00371,3.0072,7250000.0
2008-12-02 16:40:00,3.00968,3.01107,3.00693,3.01084,7250000.0
2008-12-02 16:41:00,3.01006,3.01271,3.0093,3.00977,10500000.0
2008-12-02 16:42:00,3.01166,3.01167,3.00888,3.00985,11380000.0
2008-12-02 16:43:00,3.01111,3.0124,3.00891,3.01118,12000000.0
2008-12-02 16:44:00,3.01331,3.01331,3.00745,3.01016,8500000.0
2008-12-02 16:45:00,3.01007,3.01139,3.0096,3.01109,8000000.0
2008-12-02 16:46:00,3.01121,3.01184,3.00798,3.01109,11750000.0
2008-12-02 16:47:00,3.01152,3.01369,3.01115,3.01213,16750000.0
2008-12-02 16:48:00,3.01154,3.01306,3.00916,3.01227,5750000.0
2008-12-02 16:49:00,3.01245,3.01428,3.00882,3.012,10510000.0
2008-12-02 16:50:00,3.01239,3.01255,3.0086,3.01175,6250000.0
2008-12-02 16:51:00,3.00977,3.01209,3.00695,3.0112,8000000.0
2008-12-02 16:52:00,3.00958,3.0154,3.00786,3.01077,8130000.0
2008-12-02 16:53:00,3.00981,3.01075,3.00488,3.01029,18250000.0
2008-12-02 16:54:00,3.00984,3.01236,3.00741,3.011,9500000.0
2008-12-02 16:55:00,3.01409,3.01449,3.00886,3.01226,6500000.0
2008-12-02 16:56:00,3.01493,3.01691,3.01038,3.01691,13750000.0
2008-12-02 16:57:00,3.01818,3.01892,3.01573,3.01816,7380000.0
2008-12-02 16:58:00,3.01667,3.02549,3.01643,3.02115,8250000.0
2008-12-02 16:59:00,3.02008,3.02109,3.01826,3.02109,10500000.0
2008-12-02 17:00:00,3.02003,3.02152,3.01873,3.01999,7750000.0
2008-12-02 17:01:00,3.01782,3.02523,3.01782,3.02115,8880000.0
2008-12-02 17:02:00,3.02071,3.0208,3.01844,3.01962,7250000.0
2008-12-02 17:03:00,3.01909,3.02065,3.01568,3.01925,10880000.0
2008-12-02 17:04:00,3.01851,3.01851,3.0147,3.01537,10750000.0
2008-12-02 17:05:00,3.01584,3.01695,3.01317,3.01603,6250000.0
2008-12-02 17:06:00,3.01491,3.01491,3.01386,3.01474,5250000.0
2008-12-02 17:07:00,3.01448,3.01466,3.01225,3.01416,10750000.0
2008-12-02 17:08:00,3.01468,3.01528,3.01262,3.01297,11250000.0
2008-12-02 17:09:00,3.01291,3.01465,3.01087,3.01215,9500000.0
2008-12-02 17:10:00,3.01325,3.0153,3.01039,3.01462,14750000.0
2008-12-02 17:11:00,3.01443,3.01443,3.01093,3.01093,8000000.0
2008-12-02 17:12:00,3.01133,3.01195,3.00753,3.01131,10250000.0
2008-12-02 17:13:00,3.00985,3.01002,3.00746,3.00831,8750000.0
2008-12-02 17:14:00,3.01288,3.0137,3.00924,3.01354,7000000.0
2008-12-02 17:15:00,3.01244,3.01393,3.00887,3.01393,8250000.0
2008-12-02 17:16:00,3.01254,3.01506,3.01245,3.01476,8750000.0
2008-12-02 17:17:00,3.01317,3.01445,3.00969,3.01114,11750000.0
2008-12-02 17:18:00,3.00699,3.01243,3.00699,3.01039,7750000.0
2008-12-02 17:19:00,3.00898,3.01577,3.00898,3.01577,10250000.0
2008-12-02 17:20:00,3.01442,3.01554,3.01374,3.01428,5750000.0
2008-12-02 17:21:00,3.01424,3.01447,3.01135,3.01222,5250000.0
2008-12-02 17:22:00,3.0126,3.01522,3.01145,3.01382,14130000.0
2008-12-02 17:23:00,3.01358,3.01504,3.01105,3.01491,10500000.0
2008-12-02 17:24:00,3.01095,3.01348,3.00964,3.01265,10250000.0
2008-12-02 17:25:00,3.01299,3.01342,3.00708,3.01278,10130000.0
2008-12-02 17:26:00,3.01341,3.01386,3.00954,3.01298,13000000.0
2008-12-02 17:27:00,3.01384,3.01454,3.01222,3.01435,11750000.0
2008-12-02 17:28:00,3.01109,3.01478,3.00968,3.01452,6380000.0
2008-12-02 17:29:00,3.01017,3.01441,3.00681,3.01282,8630000.0
2008-12-02 17:30:00,3.01464,3.01484,3.01242,3.0137,7000000.0
2008-12-02 17:31:00,3.01388,3.01429,3.00963,3.00963,10760000.0
2008-12-02 17:32:00,3.0119,3.01455,3.00789,3.01358,7500000.0
2008-12-02 17:33:00,3.01179,3.01339,3.01126,3.01276,5500000.0
2008-12-02 17:34:00,3.01238,3.01407,3.01002,3.01348,8250000.0
2008-12-02 17:35:00,3.01308,3.0162,3.01241,3.01583,9750000.0
2008-12-02 17:36:00,3.0162,3.01794,3.01504,3.01727,6880000.0
2008-12-02 17:37:00,3.01748,3.0178,3.01532,3.01637,8500000.0
2008-12-02 17:38:00,3.01722,3.0176,3.01525,3.01727,8630000.0
2008-12-02 17:39:00,3.01392,3.01912,3.01256,3.01912,8500000.0
2008-12-02 17:40:00,3.0188,3.02032,3.01556,3.01963,5750000.0
2008-12-02 17:41:00,3.01924,3.02167,3.01715,3.01958,7880000.0
2008-12-02 17:42:00,3.02196,3.02259,3.01917,3.01978,8750000.0
2008-12-02 17:43:00,3.02003,3.02136,3.0197,3.02018,5250000.0
2008-12-02 17:44:00,3.02062,3.02172,3.01645,3.01765,9000000.0
2008-12-02 17:45:00,3.02142,3.02142,3.01725,3.0206,10750000.0
2008-12-02 17:46:00,3.01664,3.02108,3.01664,3.0199,6380000.0
2008-12-02 17:47:00,3.01901,3.02049,3.01801,3.02049,7380000.0
2008-12-02 17:48:00,3.01728,3.02177,3.01728,3.02004,6130000.0
2008-12-02 17:49:00,3.02189,3.02327,3.01975,3.0214,7000000.0
2008-12-02 17:50:00,3.02061,3.02496,3.01921,3.02039,12750000.0
2008-12-02 17:51:00,3.02431,3.02579,3.02041,3.02433,6750000.0
2008-12-02 17:52:00,3.02447,3.02484,3.02005,3.02326,9500000.0
2008-12-02 17:53:00,3.02393,3.0253,3.02384,3.02478,5750000.0
2008-12-02 17:54:00,3.02674,3.02875,3.02269,3.02875,9880000.0
2008-12-02 17:55:00,3.0266,3.02861,3.02527,3.02788,8500000.0
2008-12-02 17:56:00,3.02811,3.02857,3.02452,3.02754,15380000.0
2008-12-02 17:57:00,3.02874,3.02912,3.02462,3.02833,11630000.0
2008-12-02 17:58:00,3.02527,3.02889,3.02078,3.02889,11750000.0
2008-12-02 17:59:00,3.02743,3.03056,3.02433,3.02931,8750000.0
2008-12-02 18:00:00,3.0289,3.03125,3.02829,3.02847,8500000.0
2008-12-02 18:01:00,3.02867,3.02886,3.02225,3.02797,7000000.0
2008-12-02 18:02:00,3.02978,3.03049,3.02771,3.02933,12000000.0
2008-12-02 18:03:00,3.02973,3.03036,3.02609,3.02609,13750000.0
2008-12-02 18:04:00,3.02667,3.03026,3.02349,3.02832,19250000.0
2008-12-02 18:05:00,3.02779,3.03113,3.02734,3.03013,8500000.0
2008-12-02 18:06:00,3.02947,3.03071,3.02843,3.03066,7250000.0
2008-12-02 18:07:00,3.03046,3.03046,3.02714,3.02968,7000000.0
2008-12-02 18:08:00,3.02862,3.03043,3.02862,3.03036,6380000.0
2008-12-02 18:09:00,3.02824,3.02872,3.02552,3.02872,8630000.0
2008-12-02 18:10:00,3.0293,3.0293,3.02683,3.02785,10000000.0
2008-12-02 18:11:00,3.02828,3.02886,3.02818,3.02863,15500000.0
2008-12-02 18:12:00,3.02855,3.02891,3.02579,3.02847,8000000.0
2008-12-02 18:13:00,3.02969,3.03061,3.02612,3.02871,6250000.0
2008-12-02 18:14:00,3.03125,3.03407,3.02781,3.03404,8500000.0
2008-12-02 18:15:00,3.03292,3.03329,3.03076,3.03329,8250000.0
2008-12-02 18:16:00,3.03346,3.03416,3.02816,3.03385,6250000.0
2008-12-02 18:17:00,3.03414,3.03596,3.03062,3.03574,16250000.0
2008-12-02 18:18:00,3.03509,3.03509,3.03211,3.03461,7000000.0
2008-12-02 18:19:00,3.03575,3.03704,3.03222,3.03439,11000000.0
2008-12-02 18:20:00,3.03462,3.03509,3.03179,3.03433,8750000.0
2008-12-02 18:21:00,3.03387,3.03492,3.03152,3.03476,10000000.0
2008-12-02 18:22:00,3.03306,3.03402,3.03018,3.03268,11500000.0
2008-12-02 18:23:00,3.03392,3.03654,3.0321,3.0321,9250000.0
2008-12-02 18:24:00,3.03275,3.03561,3.03275,3.03561,5500000.0
2008-12-02 18:25:00,3.03515,3.03724,3.03351,3.03724,10750000.0
2008-12-02 18:26:00,3.0369,3.0369,3.03375,3.03632,6000000.0
2008-12-02 18:27:00,3.03559,3.03607,3.03324,3.03491,6250000.0
2008-12-02 18:28:00,3.0349,3.03576,3.03354,3.03563,11500000.0
2008-12-02 18:29:00,3.035,3.03781,3.03255,3.03686,8500000.0
2008-12-02 18:30:00,3.03769,3.03769,3.03299,3.03595,18880000.0
2008-12-02 18:31:00,3.03645,3.03672,3.03327,3.03611,10880000.0
2008-12-02 18:32:00,3.03623,3.0367,3.03287,3.03287,7880000.0
2008-12-02 18:33:00,3.03589,3.03888,3.03239,3.03734,15760000.0
2008-12-02 18:34:00,3.03677,3.03782,3.03363,3.03426,9630000.0
2008-12-02 18:35:00,3.03557,3.03712,3.0297,3.03453,13380000.0
2008-12-02 18:36:00,3.03582,3.03582,3.03166,3.03364,9000000.0
2008-12-02 18:37:00,3.02919,3.03521,3.02919,3.03173,10750000.0
2008-12-02 18:38:00,3.0312,3.0312,3.02694,3.02888,10000000.0
2008-12-02 18:39:00,3.02983,3.031,3.02744,3.03067,11750000.0
2008-12-02 18:40:00,3.03031,3.03246,3.0286,3.03176,10000000.0
2008-12-02 18:41:00,3.03085,3.03237,3.0279,3.03211,11750000.0
2008-12-02 18:42:00,3.03083,3.03141,3.02423,3.02979,8630000.0
2008-12-02 18:43:00,3.02953,3.03154,3.02563,3.02967,7750000.0
2008-12-02 18:44:00,3.03085,3.03271,3.02748,3.03126,11000000.0
2008-12-02 18:45:00,3.03286,3.03459,3.02852,3.03037,6250000.0
2008-12-02 18:46:00,3.03384,3.03384,3.0279,3.03092,5750000.0
2008-12-02 18:47:00,3.03149,3.0317,3.02902,3.0291,8250000.0
2008-12-02 18:48:00,3.03074,3.03124,3.02368,3.02966,11250000.0
2008-12-02 18:49:00,3.03168,3.03168,3.02767,3.02866,7750000.0
2008-12-02 18:50:00,3.03078,3.03165,3.02912,3.03007,9380000.0
2008-12-02 18:51:00,3.02575,3.03167,3.02575,3.03167,10250000.0
2008-12-02 18:52:00,3.03291,3.03365,3.03038,3.03158,14500000.0
2008-12-02 18:53:00,3.0282,3.02995,3.02718,3.02856,9000000.0
2008-12-02 18:54:00,3.02873,3.02873,3.02506,3.02506,9750000.0
2008-12-02 18:55:00,3.02693,3.02693,3.02223,3.02342,5500000.0
2008-12-02 18:56:00,3.02538,3.02563,3.02247,3.02379,13130000.0
2008-12-02 18:57:00,3.01979,3.02511,3.01979,3.02349,10250000.0
2008-12-02 18:58:00,3.02375,3.02393,3.01865,3.02254,8000000.0
2008-12-02 18:59:00,3.02349,3.0241,3.0192,3.0241,8500000.0
2008-12-02 19:00:00,3.02264,3.02346,3.0198,3.02334,9260000.0
2008-12-02 19:01:00,3.02414,3.02414,3.0203,3.02237,10380000.0
2008-12-02 19:02:00,3.0226,3.02387,3.02035,3.02237,7000000.0
2008-12-02 19:03:00,3.02401,3.02459,3.02228,3.02459,6250000.0
2008-12-02 19:04:00,3.02484,3.02522,3.02185,3.02326,12500000.0
2008-12-02 19:05:00,3.02504,3.02571,3.02406,3.02431,8010000.0
2008-12-02 19:06:00,3.02318,3.02549,3.02048,3.02373,16880000.0
2008-12-02 19:07:00,3.02418,3.02435,3.02053,3.02053,6000000.0
2008-12-02 19:08:00,3.02159,3.02433,3.01766,3.02323,8250000.0
2008-12-02 19:09:00,3.0241,3.0241,3.02103,3.02374,7000000.0
2008-12-02 19:10:00,3.0228,3.02412,3.02099,3.02345,8880000.0
2008-12-02 19:11:00,3.02341,3.02489,3.02014,3.02191,9380000.0
2008-12-02 19:12:00,3.02083,3.02744,3.02083,3.02744,8750000.0
2008-12-02 19:13:00,3.02666,3.02703,3.01928,3.02546,12500000.0
2008-12-02 19:14:00,3.02609,3.02741,3.02229,3.02578,10000000.0
2008-12-02 19:15:00,3.02362,3.02598,3.02253,3.02347,5500000.0
2008-12-02 19:16:00,3.02526,3.02526,3.02153,3.02491,11500000.0
2008-12-02 19:17:00,3.02435,3.02581,3.02198,3.0238,12000000.0
2008-12-02 19:18:00,3.02317,3.02408,3.0199,3.0199,7000000.0
2008-12-02 19:19:00,3.02153,3.02447,3.01999,3.01999,11000000.0
2008-12-02 19:20:00,3.02081,3.0235,3.02028,3.02263,5500000.0
2008-12-02 19:21:00,3.02143,3.02323,3.01995,3.01995,6630000.0
2008-12-02 19:22:00,3.02115,3.02138,3.01832,3.02083,10500000.0
2008-12-02 19:23:00,3.02261,3.02325,3.02077,3.02233,8130000.0
2008-12-02 19:24:00,3.02173,3.02423,3.02113,3.0241,11250000.0
2008-12-02 19:25:00,3.02033,3.02372,3.02033,3.02343,10250000.0
2008-12-02 19:26:00,3.02005,3.02455,3.01946,3.02196,11750000.0
2008-12-02 19:27:00,3.02567,3.03001,3.01939,3.01939,8750000.0
2008-12-02 19:28:00,3.02102,3.02331,3.02015,3.02176,8750000.0
2008-12-02 19:29:00,3.02181,3.02409,3.02071,3.02266,8500000.0
2008-12-02 19:30:00,3.02182,3.02235,3.01851,3.02094,9000000.0
2008-12-02 19:31:00,3.02226,3.02344,3.01736,3.02289,8500000.0
2008-12-02 19:32:00,3.02288,3.02474,3.02084,3.0244,6000000.0
2008-12-02 19:33:00,3.02443,3.02642,3.01924,3.02533,9380000.0
2008-12-02 19:34:00,3.02444,3.02569,3.02194,3.02513,8000000.0
2008-12-02 19:35:00,3.02465,3.02542,3.02403,3.02507,7250000.0
2008-12-02 19:36:00,3.02336,3.02583,3.02248,3.02583,11130000.0
2008-12-02 19:37:00,3.02311,3.02576,3.01948,3.02459,14750000.0
2008-12-02 19:38:00,3.02295,3.02442,3.02295,3.02442,6250000.0
2008-12-02 19:39:00,3.02091,3.02606,3.02091,3.02528,10750000.0
2008-12-02 19:40:00,3.02244,3.02641,3.01842,3.02641,9380000.0
2008-12-02 19:41:00,3.02108,3.02649,3.02108,3.02198,10000000.0
2008-12-02 19:42:00,3.026,3.02674,3.02241,3.02505,13500000.0
2008-12-02 19:43:00,3.02628,3.02676,3.0218,3.02479,9630000.0
2008-12-02 19:44:00,3.02425,3.02713,3.02353,3.02651,5500000.0
2008-12-02 19:45:00,3.02406,3.02748,3.02092,3.02348,6630000.0
2008-12-02 19:46:00,3.02226,3.02497,3.02025,3.02423,10750000.0
2008-12-02 19:47:00,3.02505,3.02505,3.0218,3.0218,6630000.0
2008-12-02 19:48:00,3.02352,3.02382,3.01906,3.02346,8380000.0
2008-12-02 19:49:00,3.02398,3.02462,3.01964,3.01964,8750000.0
2008-12-02 19:50:00,3.02325,3.02362,3.01929,3.02091,6500000.0
2008-12-02 19:51:00,3.02608,3.02642,3.02395,3.02533,10250000.0
2008-12-02 19:52:00,3.02365,3.02591,3.02365,3.02462,6250000.0
2008-12-02 19:53:00,3.02459,3.02528,3.02219,3.0243,8130000.0
2008-12-02 19:54:00,3.02551,3.02621,3.02346,3.02515,11250000.0
2008-12-02 19:55:00,3.02532,3.02687,3.02281,3.02546,8880000.0
2008-12-02 19:56:00,3.0247,3.02538,3.02045,3.02538,10750000.0
2008-12-02 19:57:00,3.02313,3.02366,3.01921,3.0236,8500000.0
2008-12-02 19:58:00,3.02211,3.02372,3.01769,3.02139,9250000.0
2008-12-02 19:59:00,3.02546,3.02546,3.01779,3.02373,7250000.0
2008-12-02 20:00:00,3.02199,3.02545,3.02199,3.0235,10750000.0
2008-12-02 20:01:00,3.02585,3.02762,3.02168,3.02463,9500000.0
2008-12-02 20:02:00,3.02449,3.02598,3.02151,3.02591,11500000.0
2008-12-02 20:03:00,3.02461,3.02643,3.02402,3.02483,14130000.0
2008-12-02 20:04:00,3.02518,3.02761,3.02518,3.02742,8500000.0
2008-12-02 20:05:00,3.0272,3.02808,3.02247,3.02696,9000000.0
2008-12-02 20:06:00,3.02918,3.02918,3.02424,3.02768,6000000.0
2008-12-02 20:07:00,3.02859,3.02859,3.02315,3.02641,8250000.0
2008-12-02 20:08:00,3.0282,3.02952,3.02752,3.02909,8250000.0
2008-12-02 20:09:00,3.03043,3.03043,3.025,3.02884,14500000.0
2008-12-02 20:10:00,3.02677,3.02945,3.02515,3.02756,6630000.0
2008-12-02 20:11:00,3.02926,3.03029,3.02506,3.03029,7000000.0
2008-12-02 20:12:00,3.02695,3.02959,3.02671,3.02671,9750000.0
2008-12-02 20:13:00,3.02635,3.02933,3.02372,3.02372,9250000.0
2008-12-02 20:14:00,3.02807,3.02807,3.02429,3.02429,7000000.0
2008-12-02 20:15:00,3.02617,3.0275,3.02263,3.02396,10250000.0
2008-12-02 20:16:00,3.02658,3.02658,3.02191,3.02587,9250000.0
2008-12-02 20:17:00,3.02523,3.02751,3.02369,3.02415,9250000.0
2008-12-02 20:18:00,3.02761,3.02761,3.02356,3.02553,11500000.0
2008-12-02 20:19:00,3.0257,3.02756,3.02368,3.02756,12500000.0
2008-12-02 20:20:00,3.02702,3.02702,3.0235,3.0235,5750000.0
2008-12-02 20:21:00,3.02514,3.0259,3.02123,3.02433,11500000.0
2008-12-02 20:22:00,3.0236,3.02556,3.02341,3.02375,9500000.0
2008-12-02 20:23:00,3.02454,3.02628,3.02265,3.02318,11630000.0
2008-12-02 20:24:00,3.02627,3.02647,3.0213,3.02431,9000000.0
2008-12-02 20:25:00,3.02416,3.02665,3.02151,3.02151,12250000.0
2008-12-02 20:26:00,3.02669,3.0272,3.02429,3.02655,8500000.0
2008-12-02 20:27:00,3.02729,3.02877,3.02431,3.02755,8500000.0
2008-12-02 20:28:00,3.02757,3.02845,3.02571,3.02729,14500000.0
2008-12-02 20:29:00,3.02448,3.02823,3.02448,3.02655,10500000.0
2008-12-02 20:30:00,3.02725,3.02765,3.02477,3.02591,11880000.0
2008-12-02 20:31:00,3.02492,3.02844,3.02306,3.02803,11000000.0
2008-12-02 20:32:00,3.02822,3.02862,3.02309,3.02309,14130000.0
2008-12-02 20:33:00,3.02513,3.02962,3.02462,3.02633,13500000.0
2008-12-02 20:34:00,3.02611,3.0275,3.02121,3.02744,18500000.0
2008-12-02 20:35:00,3.02422,3.02642,3.02345,3.02409,8750000.0
2008-12-02 20:36:00,3.02487,3.02703,3.02424,3.02644,13250000.0
2008-12-02 20:37:00,3.02568,3.02632,3.02158,3.02632,11630000.0
2008-12-02 20:38:00,3.0254,3.02648,3.02049,3.02648,9250000.0
2008-12-02 20:39:00,3.02631,3.02891,3.02631,3.0269,5500000.0
2008-12-02 20:40:00,3.02573,3.02826,3.02309,3.02309,6750000.0
2008-12-02 20:41:00,3.02676,3.02828,3.02521,3.0265,11750000.0
2008-12-02 20:42:00,3.02385,3.02738,3.02171,3.0261,6750000.0
2008-12-02 20:43:00,3.02775,3.02775,3.0225,3.02473,10500000.0
2008-12-02 20:44:00,3.02268,3.02725,3.02268,3.02704,6500000.0
2008-12-02 20:45:00,3.02513,3.02652,3.02397,3.0245,7750000.0
2008-12-02 20:46:00,3.02241,3.02663,3.02241,3.02607,8880000.0
2008-12-02 20:47:00,3.02478,3.0267,3.0222,3.0222,5630000.0
2008-12-02 20:48:00,3.02382,3.02635,3.02382,3.02422,7750000.0
2008-12-02 20:49:00,3.02589,3.0259,3.02145,3.02335,10500000.0
2008-12-02 20:50:00,3.02264,3.02685,3.02255,3.02348,10500000.0
2008-12-02 20:51:00,3.0246,3.02679,3.02437,3.02647,7000000.0
2008-12-02 20:52:00,3.02693,3.02706,3.02463,3.02463,7750000.0
2008-12-02 20:53:00,3.02776,3.0278,3.02251,3.02641,5750000.0
2008-12-02 20:54:00,3.02362,3.02695,3.02099,3.02305,12250000.0
2008-12-02 20:55:00,3.02574,3.02731,3.02337,3.02559,11500000.0
2008-12-02 20:56:00,3.02446,3.02939,3.0224,3.02938,8750000.0
2008-12-02 20:57:00,3.02787,3.02942,3.02345,3.02831,8130000.0
2008-12-02 20:58:00,3.02723,3.02792,3.02578,3.02728,8000000.0
2008-12-02 20:59:00,3.02634,3.02701,3.02276,3.02491,7500000.0
2008-12-02 21:00:00,3.0263,3.0263,3.02355,3.02437,9750000.0
2008-12-02 21:01:00,3.0267,3.02709,3.02103,3.02103,5250000.0
2008-12-02 21:02:00,3.02766,3.02808,3.02499,3.02714,14880000.0
2008-12-02 21:03:00,3.02738,3.02816,3.02398,3.02767,6000000.0
2008-12-02 21:04:00,3.02893,3.02987,3.02499,3.02739,14880000.0
2008-12-02 21:05:00,3.02532,3.02802,3.0208,3.0262,10000000.0
2008-12-02 21:06:00,3.02853,3.02857,3.02307,3.02644,12880000.0
2008-12-02 21:07:00,3.02824,3.02896,3.02642,3.02896,10750000.0
2008-12-02 21:08:00,3.02824,3.02984,3.02738,3.02955,7630000.0
2008-12-02 21:09:00,3.02438,3.02968,3.02438,3.02842,6750000.0
2008-12-02 21:10:00,3.03098,3.03098,3.02525,3.02824,12760000.0
2008-12-02 21:11:00,3.02822,3.0317,3.02822,3.03061,10750000.0
2008-12-02 21:12:00,3.03057,3.03221,3.02555,3.03221,12880000.0
2008-12-02 21:13:00,3.03063,3.03145,3.02591,3.03136,6750000.0
2008-12-02 21:14:00,3.02986,3.03243,3.02788,3.03243,9260000.0
2008-12-02 21:15:00,3.03111,3.0324,3.02766,3.02766,5750000.0
2008-12-02 21:16:00,3.02981,3.0319,3.02913,3.02978,9000000.0
2008-12-02 21:17:00,3.02907,3.03071,3.02757,3.02799,6250000.0
2008-12-02 21:18:00,3.03055,3.03166,3.02546,3.03166,8250000.0
2008-12-02 21:19:00,3.03385,3.03385,3.02927,3.03234,8750000.0
2008-12-02 21:20:00,3.03438,3.03519,3.03137,3.03308,9250000.0
2008-12-02 21:21:00,3.03431,3.03604,3.03062,3.03249,11500000.0
2008-12-02 21:22:00,3.032,3.03552,3.0303,3.03484,12500000.0
2008-12-02 21:23:00,3.03428,3.03428,3.02992,3.03248,7750000.0
2008-12-02 21:24:00,3.03015,3.03499,3.03012,3.03461,8250000.0
2008-12-02 21:25:00,3.03232,3.03577,3.03232,3.03577,9130000.0
2008-12-02 21:26:00,3.03595,3.03595,3.03276,3.0338,6000000.0
2008-12-02 21:27:00,3.03621,3.03677,3.03095,3.03363,7500000.0
2008-12-02 21:28:00,3.03377,3.0356,3.03008,3.03322,10000000.0
2008-12-02 21:29:00,3.02781,3.03301,3.02781,3.03301,10500000.0
2008-12-02 21:30:00,3.03156,3.03203,3.02763,3.03083,7250000.0
2008-12-02 21:31:00,3.03197,3.03252,3.02782,3.03252,5750000.0
2008-12-02 21:32:00,3.03214,3.03271,3.02881,3.0322,12500000.0
2008-12-02 21:33:00,3.03028,3.03075,3.02581,3.02959,8750000.0
2008-12-02 21:34:00,3.03109,3.03109,3.02653,3.03083,9500000.0
2008-12-02 21:35:00,3.02771,3.03279,3.02686,3.02947,12250000.0
2008-12-02 21:36:00,3.03256,3.03259,3.02866,3.0288,6750000.0
2008-12-02 21:37:00,3.03144,3.03245,3.02731,3.03067,13000000.0
2008-12-02 21:38:00,3.02752,3.03154,3.02752,3.03009,11500000.0
2008-12-02 21:39:00,3.02924,3.03098,3.02519,3.02763,10500000.0
2008-12-02 21:40:00,3.02873,3.02992,3.02786,3.02815,8500000.0
2008-12-02 21:41:00,3.02801,3.02938,3.02467,3.02938,5250000.0
2008-12-02 21:42:00,3.02857,3.0301,3.02694,3.02992,6500000.0
2008-12-02 21:43:00,3.02784,3.03236,3.02658,3.03236,16010000.0
2008-12-02 21:44:00,3.02775,3.03125,3.02738,3.03069,6500000.0
2008-12-02 21:45:00,3.02987,3.03187,3.02848,3.02985,9250000.0
2008-12-02 21:46:00,3.02738,3.03151,3.02738,3.03109,8750000.0
2008-12-02 21:47:00,3.02624,3.03102,3.02624,3.0305,9750000.0
2008-12-02 21:48:00,3.03007,3.03122,3.02812,3.02957,8000000.0
2008-12-02 21:49:00,3.03067,3.03067,3.02649,3.03054,6000000.0
2008-12-02 21:50:00,3.03103,3.03112,3.02333,3.02882,8500000.0
2008-12-02 21:51:00,3.02698,3.02842,3.0243,3.02443,8250000.0
2008-12-02 21:52:00,3.02263,3.02767,3.02263,3.02767,7500000.0
2008-12-02 21:53:00,3.02512,3.02797,3.02432,3.0244,9750000.0
2008-12-02 21:54:00,3.02582,3.02701,3.02354,3.02701,7000000.0
2008-12-02 21:55:00,3.02349,3.02667,3.02331,3.02667,6750000.0
2008-12-02 21:56:00,3.02573,3.0268,3.02428,3.02428,9000000.0
2008-12-02 21:57:00,3.02626,3.02626,3.02083,3.0252,10500000.0
2008-12-02 21:58:00,3.02752,3.02756,3.0251,3.02721,8750000.0
2008-12-02 21:59:00,3.02905,3.02999,3.0252,3.02571,9000000.0
2008-12-02 22:00:00,3.02962,3.0308,3.02829,3.02829,8250000.0
2008-12-02 22:01:00,3.03067,3.03171,3.02976,3.03054,5260000.0
2008-12-02 22:02:00,3.02661,3.03074,3.02572,3.03074,6500000.0
2008-12-02 22:03:00,3.03035,3.03094,3.02668,3.03089,9250000.0
2008-12-02 22:04:00,3.02823,3.03217,3.02777,3.03092,6250000.0
2008-12-02 22:05:00,3.03313,3.03313,3.02965,3.02965,5630000.0
2008-12-02 22:06:00,3.03104,3.03242,3.02849,3.03062,13750000.0
2008-12-02 22:07:00,3.03155,3.03277,3.02877,3.03277,8500000.0
2008-12-02 22:08:00,3.03132,3.03249,3.02764,3.03048,11000000.0
2008-12-02 22:09:00,3.02635,3.03015,3.02484,3.03001,6380000.0
2008-12-02 22:10:00,3.02827,3.03007,3.02827,3.02959,6000000.0
2008-12-02 22:11:00,3.02904,3.02985,3.02619,3.02619,9750000.0
2008-12-02 22:12:00,3.02776,3.03002,3.02709,3.02814,8500000.0
2008-12-02 22:13:00,3.02955,3.03052,3.0273,3.02912,8000000.0
2008-12-02 22:14:00,3.03009,3.03009,3.02757,3.02963,8880000.0
2008-12-02 22:15:00,3.0303,3.0303,3.02478,3.02478,9250000.0
2008-12-02 22:16:00,3.02742,3.02842,3.02354,3.02797,5250000.0
2008-12-02 22:17:00,3.0285,3.0285,3.02159,3.02803,6380000.0
2008-12-02 22:18:00,3.02682,3.02761,3.02521,3.02691,8250000.0
2008-12-02 22:19:00,3.02644,3.02661,3.02503,3.0264,5250000.0
2008-12-02 22:20:00,3.02422,3.02592,3.01971,3.02592,9500000.0
2008-12-02 22:21:00,3.02651,3.03258,3.0263,3.03009,13000000.0
2008-12-02 22:22:00,3.03146,3.03257,3.02862,3.0294,5500000.0
2008-12-02 22:23:00,3.02829,3.03134,3.02816,3.03009,8250000.0
2008-12-02 22:24:00,3.0301,3.03092,3.0245,3.0278,5500000.0
2008-12-02 22:25:00,3.02747,3.02857,3.02481,3.02756,6750000.0
2008-12-02 22:26:00,3.02929,3.02951,3.02682,3.02682,12250000.0
2008-12-02 22:27:00,3.02957,3.03071,3.02426,3.03071,9750000.0
2008-12-02 22:28:00,3.0303,3.0303,3.02673,3.02859,7250000.0
2008-12-02 22:29:00,3.02844,3.02946,3.02335,3.02879,6380000.0
2008-12-02 22:30:00,3.03033,3.03033,3.02605,3.02817,9010000.0
2008-12-02 22:31:00,3.03035,3.03035,3.02729,3.02854,7250000.0
2008-12-02 22:32:00,3.0262,3.02868,3.0262,3.02846,10380000.0
2008-12-02 22:33:00,3.02732,3.03067,3.02529,3.02976,10750000.0
2008-12-02 22:34:00,3.02699,3.03,3.02537,3.02723,7500000.0
2008-12-02 22:35:00,3.02826,3.02897,3.02348,3.02612,7000000.0
2008-12-02 22:36:00,3.02646,3.02839,3.0232,3.02839,5630000.0
2008-12-02 22:37:00,3.02503,3.02905,3.02503,3.02873,9250000.0
2008-12-02 22:38:00,3.02896,3.03013,3.02508,3.02718,15500000.0
2008-12-02 22:39:00,3.02663,3.0296,3.02568,3.0296,11140000.0
2008-12-02 22:40:00,3.02897,3.02981,3.02863,3.02935,8250000.0
2008-12-02 22:41:00,3.03007,3.03007,3.02381,3.02729,8500000.0
2008-12-02 22:42:00,3.02654,3.02865,3.0259,3.0277,6750000.0
2008-12-02 22:43:00,3.03003,3.03003,3.02603,3.02968,15250000.0
2008-12-02 22:44:00,3.02832,3.02956,3.02469,3.02719,8500000.0
2008-12-02 22:45:00,3.0287,3.0287,3.0228,3.0228,6010000.0
2008-12-02 22:46:00,3.02492,3.02962,3.02492,3.02962,7500000.0
2008-12-02 22:47:00,3.02816,3.02975,3.02634,3.02896,10750000.0
2008-12-02 22:48:00,3.0293,3.03022,3.02813,3.03014,8500000.0
2008-12-02 22:49:00,3.02935,3.03095,3.02803,3.02803,6010000.0
2008-12-02 22:50:00,3.03132,3.03173,3.02701,3.0313,13500000.0
2008-12-02 22:51:00,3.02944,3.03053,3.02605,3.02783,6000000.0
2008-12-02 22:52:00,3.03018,3.03018,3.02827,3.02886,9000000.0
2008-12-02 22:53:00,3.02981,3.02981,3.02467,3.02555,14000000.0
2008-12-02 22:54:00,3.02727,3.02835,3.02324,3.02835,14750000.0
2008-12-02 22:55:00,3.02653,3.02885,3.02513,3.02707,13630000.0
2008-12-02 22:56:00,3.02794,3.0281,3.02649,3.02754,5500000.0
2008-12-02 22:57:00,3.02757,3.0282,3.02678,3.0282,11500000.0
2008-12-02 22:58:00,3.02675,3.02869,3.02675,3.02869,7130000.0
2008-12-02 22:59:00,3.02576,3.03005,3.02529,3.02815,9630000.0
2008-12-02 23:00:00,3.02957,3.02957,3.02574,3.02813,11630000.0
2008-12-02 23:01:00,3.02357,3.02741,3.02357,3.02632,9260000.0
2008-12-02 23:02:00,3.02648,3.02831,3.02338,3.02593,7250000.0
2008-12-02 23:03:00,3.02617,3.02718,3.02429,3.02611,6250000.0
2008-12-02 23:04:00,3.02282,3.02739,3.02282,3.02739,7750000.0
2008-12-02 23:05:00,3.0268,3.0268,3.02371,3.02458,9000000.0
2008-12-02 23:06:00,3.02677,3.02677,3.02358,3.02591,8250000.0
2008-12-02 23:07:00,3.02446,3.02602,3.02211,3.0259,5500000.0
2008-12-02 23:08:00,3.02123,3.02726,3.02123,3.02667,6250000.0
2008-12-02 23:09:00,3.0246,3.02806,3.02415,3.02594,7380000.0
2008-12-02 23:10:00,3.02598,3.02752,3.02316,3.02316,9130000.0
2008-12-02 23:11:00,3.02588,3.02705,3.02461,3.02647,9000000.0
2008-12-02 23:12:00,3.02374,3.02658,3.02205,3.02515,9130000.0
2008-12-02 23:13:00,3.0264,3.02704,3.02396,3.0263,10500000.0
2008-12-02 23:14:00,3.02533,3.02655,3.0218,3.02502,7750000.0
2008-12-02 23:15:00,3.02643,3.02643,3.02495,3.02612,11000000.0
2008-12-02 23:16:00,3.0262,3.02663,3.0244,3.02605,6250000.0
2008-12-02 23:17:00,3.02128,3.02686,3.02128,3.0259,10000000.0
2008-12-02 23:18:00,3.02521,3.0254,3.02004,3.02349,12750000.0
2008-12-02 23:19:00,3.0246,3.02589,3.0195,3.0233,8750000.0
2008-12-02 23:20:00,3.02048,3.02438,3.01693,3.02084,8880000.0
2008-12-02 23:21:00,3.01917,3.02224,3.01841,3.0202,8510000.0
2008-12-02 23:22:00,3.01849,3.01849,3.01627,3.01833,8000000.0
2008-12-02 23:23:00,3.01345,3.02095,3.01345,3.0196,11000000.0
2008-12-02 23:24:00,3.01864,3.0188,3.01317,3.01704,6750000.0
2008-12-02 23:25:00,3.01437,3.01882,3.0122,3.0187,11510000.0
2008-12-02 23:26:00,3.01672,3.01795,3.01218,3.01528,7000000.0
2008-12-02 23:27:00,3.01785,3.01864,3.01631,3.01864,5500000.0
2008-12-02 23:28:00,3.01434,3.01863,3.01434,3.01708,8000000.0
2008-12-02 23:29:00,3.02016,3.02016,3.01381,3.01703,9250000.0
2008-12-02 23:30:00,3.01982,3.01982,3.01809,3.01809,7500000.0
2008-12-02 23:31:00,3.0176,3.01956,3.01545,3.01887,9630000.0
2008-12-02 23:32:00,3.01985,3.01985,3.01727,3.018,8630000.0
2008-12-02 23:33:00,3.01648,3.01948,3.01648,3.01848,8000000.0
2008-12-02 23:34:00,3.01658,3.02002,3.0153,3.01999,10000000.0
2008-12-02 23:35:00,3.01772,3.01968,3.0166,3.01864,9250000.0
2008-12-02 23:36:00,3.01863,3.02039,3.01685,3.01865,13250000.0
2008-12-02 23:37:00,3.01986,3.02043,3.01753,3.01869,8880000.0
2008-12-02 23:38:00,3.01947,3.02054,3.01822,3.01936,9500000.0
2008-12-02 23:39:00,3.02019,3.02127,3.01776,3.02112,9000000.0
2008-12-02 23:40:00,3.02143,3.02143,3.01477,3.02034,9000000.0
2008-12-02 23:41:00,3.01954,3.02031,3.01581,3.01995,12380000.0
2008-12-02 23:42:00,3.01845,3.01997,3.01845,3.01863,6750000.0
2008-12-02 23:43:00,3.01588,3.01976,3.01588,3.01966,10750000.0
2008-12-02 23:44:00,3.01781,3.02035,3.01781,3.01965,9000000.0
2008-12-02 23:45:00,3.01862,3.0199,3.01788,3.01878,8380000.0
2008-12-02 23:46:00,3.01489,3.0196,3.01349,3.01865,18380000.0
2008-12-02 23:47:00,3.02016,3.02047,3.01738,3.0189,8000000.0
2008-12-02 23:48:00,3.02007,3.02007,3.01574,3.01574,13630000.0
2008-12-02 23:49:00,3.01815,3.01898,3.01442,3.01589,9250000.0
2008-12-02 23:50:00,3.01904,3.01934,3.01664,3.01807,6250000.0
2008-12-02 23:51:00,3.01828,3.01828,3.01106,3.01631,10130000.0
2008-12-02 23:52:00,3.01562,3.01786,3.01407,3.01786,6250000.0
2008-12-02 23:53:00,3.01632,3.01815,3.01632,3.01815,7250000.0
2008-12-02 23:54:00,3.01872,3.01879,3.01649,3.01649,12380000.0
2008-12-02 23:55:00,3.01399,3.01735,3.01399,3.01684,5630000.0
2008-12-02 23:56:00,3.01266,3.01605,3.01211,3.01323,8750000.0
2008-12-02 23:57:00,3.01801,3.02103,3.01676,3.01876,6250000.0
2008-12-02 23:58:00,3.02254,3.0257,3.02254,3.02488,7750000.0
2008-12-02 23:59:00,3.02478,3.02641,3.02345,3.02603,9000000.0
2008-12-03 00:00:00,3.02544,3.02597,3.02222,3.02597,7880000.0
2008-12-03 00:01:00,3.02577,3.0266,3.023,3.02598,8380000.0
2008-12-03 00:02:00,3.02645,3.0272,3.02266,3.02459,6750000.0
2008-12-03 00:03:00,3.02752,3.02838,3.0246,3.02561,9250000.0
2008-12-03 00:04:00,3.02691,3.02691,3.02142,3.0267,13500000.0
2008-12-03 00:05:00,3.02432,3.02677,3.02289,3.02627,6750000.0
2008-12-03 00:06:00,3.02232,3.02627,3.02223,3.02627,11000000.0
2008-12-03 00:07:00,3.0234,3.02721,3.02307,3.02456,8000000.0
2008-12-03 00:08:00,3.02681,3.02681,3.02189,3.023,11250000.0
2008-12-03 00:09:00,3.02334,3.02513,3.02007,3.02007,9250000.0
2008-12-03 00:10:00,3.02535,3.0254,3.02312,3.02429,6130000.0
2008-12-03 00:11:00,3.02205,3.02587,3.02058,3.02587,9750000.0
2008-12-03 00:12:00,3.02224,3.02605,3.02224,3.02446,8750000.0
2008-12-03 00:13:00,3.02253,3.02612,3.02253,3.0253,6750000.0
2008-12-03 00:14:00,3.02487,3.02631,3.02431,3.02431,6500000.0
2008-12-03 00:15:00,3.02262,3.02441,3.02129,3.02416,5250000.0
2008-12-03 00:16:00,3.02007,3.02403,3.01987,3.0233,8000000.0
2008-12-03 00:17:00,3.02547,3.02547,3.02329,3.0233,6000000.0
2008-12-03 00:18:00,3.02224,3.02501,3.02224,3.0242,6380000.0
2008-12-03 00:19:00,3.02505,3.02556,3.02234,3.02234,7880000.0
2008-12-03 00:20:00,3.02478,3.02556,3.02175,3.02342,10500000.0
2008-12-03 00:21:00,3.02062,3.02353,3.02062,3.02226,7500000.0
2008-12-03 00:22:00,3.02517,3.02538,3.02385,3.02385,7880000.0
2008-12-03 00:23:00,3.02631,3.02631,3.02023,3.0234,7500000.0
2008-12-03 00:24:00,3.02563,3.02563,3.02317,3.02385,8250000.0
2008-12-03 00:25:00,3.02485,3.02606,3.01983,3.02315,9380000.0
2008-12-03 00:26:00,3.02536,3.02616,3.02254,3.02254,9250000.0
2008-12-03 00:27:00,3.02357,3.02442,3.02198,3.02362,10880000.0
2008-12-03 00:28:00,3.0225,3.0239,3.01955,3.02325,7750000.0
2008-12-03 00:29:00,3.02413,3.02413,3.0199,3.02338,11500000.0
2008-12-03 00:30:00,3.02158,3.02164,3.02033,3.021,7750000.0
2008-12-03 00:31:00,3.02379,3.02424,3.02041,3.02193,6250000.0
2008-12-03 00:32:00,3.02372,3.02502,3.01997,3.02282,11250000.0
2008-12-03 00:33:00,3.02439,3.02521,3.02339,3.02516,6010000.0
2008-12-03 00:34:00,3.02309,3.02527,3.02056,3.02462,8500000.0
2008-12-03 00:36:00,3.02339,3.02546,3.0202,3.02546,8250000.0
2008-12-03 00:37:00,3.01866,3.02442,3.01866,3.02291,9000000.0
2008-12-03 00:38:00,3.02166,3.02259,3.02015,3.0221,7630000.0
2008-12-03 00:40:00,3.02253,3.02463,3.02213,3.02403,7500000.0
2008-12-03 00:41:00,3.02419,3.02419,3.0217,3.02307,5750000.0
2008-12-03 00:42:00,3.02286,3.02309,3.02011,3.0226,6630000.0
2008-12-03 00:43:00,3.02207,3.02446,3.01999,3.02265,7500000.0
2008-12-03 00:44:00,3.02224,3.02429,3.02057,3.02141,9500000.0
2008-12-03 00:45:00,3.02397,3.02436,3.02202,3.02376,15250000.0
2008-12-03 00:46:00,3.02334,3.02502,3.02128,3.02473,9260000.0
2008-12-03 00:47:00,3.02327,3.02488,3.02037,3.02253,10000000.0
2008-12-03 00:48:00,3.02172,3.02492,3.02068,3.02491,9500000.0
2008-12-03 00:49:00,3.02268,3.02481,3.02267,3.02267,9500000.0
2008-12-03 00:50:00,3.02525,3.02529,3.0201,3.0232,8750000.0
2008-12-03 00:51:00,3.02232,3.02441,3.02232,3.02441,10750000.0
2008-12-03 00:52:00,3.02331,3.02513,3.02217,3.02429,5250000.0
2008-12-03 00:53:00,3.02361,3.02571,3.02193,3.0222,10130000.0
2008-12-03 00:55:00,3.02417,3.02569,3.02236,3.02236,7500000.0
2008-12-03 00:56:00,3.02243,3.02445,3.02158,3.02445,8000000.0
2008-12-03 00:57:00,3.02265,3.02495,3.02263,3.02495,6750000.0
2008-12-03 00:58:00,3.02344,3.02409,3.01935,3.02153,12750000.0
2008-12-03 00:59:00,3.02166,3.02166,3.01724,3.02098,6250000.0
2008-12-03 01:00:00,3.02452,3.02555,3.01915,3.02555,9250000.0
2008-12-03 01:01:00,3.02527,3.03037,3.02027,3.02326,11000000.0
2008-12-03 01:02:00,3.02463,3.02621,3.02365,3.02396,12510000.0
2008-12-03 01:03:00,3.02421,3.0257,3.0221,3.02352,10250000.0
2008-12-03 01:04:00,3.02588,3.02588,3.02456,3.02456,7000000.0
2008-12-03 01:05:00,3.02333,3.02689,3.02286,3.02572,5750000.0
2008-12-03 01:06:00,3.02701,3.02701,3.02558,3.02607,6130000.0
2008-12-03 01:07:00,3.02556,3.02762,3.02478,3.02522,8000000.0
2008-12-03 01:08:00,3.02605,3.02605,3.02262,3.02508,6000000.0
2008-12-03 01:09:00,3.02301,3.02628,3.02163,3.02628,7750000.0
2008-12-03 01:10:00,3.02563,3.02596,3.02093,3.02466,8000000.0
2008-12-03 01:11:00,3.02559,3.0258,3.01976,3.02512,14750000.0
2008-12-03 01:12:00,3.02152,3.02614,3.02152,3.02614,11500000.0
2008-12-03 01:13:00,3.02536,3.02633,3.0219,3.0219,7250000.0
2008-12-03 01:14:00,3.02511,3.02511,3.01926,3.02447,6500000.0
2008-12-03 01:15:00,3.02377,3.02506,3.02327,3.02483,8510000.0
2008-12-03 01:16:00,3.02491,3.02581,3.02252,3.02465,8750000.0
2008-12-03 01:18:00,3.02411,3.02503,3.02041,3.02149,10250000.0
2008-12-03 01:19:00,3.022,3.02609,3.022,3.02409,11750000.0
2008-12-03 01:20:00,3.02262,3.02471,3.02224,3.02461,8250000.0
2008-12-03 01:21:00,3.02309,3.02471,3.02091,3.02114,8000000.0
2008-12-03 01:22:00,3.0225,3.02474,3.02158,3.02474,6630000.0
2008-12-03 01:23:00,3.02156,3.02468,3.01912,3.02432,8750000.0
2008-12-03 01:24:00,3.02266,3.02615,3.02234,3.02234,7000000.0
2008-12-03 01:25:00,3.02661,3.02856,3.02317,3.02753,15750000.0
2008-12-03 01:26:00,3.02138,3.02761,3.02113,3.02113,12000000.0
2008-12-03 01:27:00,3.025,3.02769,3.02484,3.02718,9750000.0
2008-12-03 01:28:00,3.02713,3.02791,3.02332,3.02725,12500000.0
2008-12-03 01:29:00,3.02548,3.02728,3.02548,3.02728,9750000.0
2008-12-03 01:30:00,3.02636,3.02691,3.02151,3.02151,8500000.0
2008-12-03 01:31:00,3.02662,3.02798,3.0247,3.02595,7250000.0
2008-12-03 01:32:00,3.02704,3.02716,3.02153,3.02577,11750000.0
2008-12-03 01:33:00,3.02582,3.02684,3.02406,3.02602,6750000.0
2008-12-03 01:34:00,3.02365,3.02683,3.02365,3.02593,9250000.0
2008-12-03 01:35:00,3.02793,3.02793,3.02378,3.02704,12500000.0
2008-12-03 01:36:00,3.02642,3.02759,3.0255,3.02672,7500000.0
2008-12-03 01:37:00,3.0256,3.02699,3.02484,3.02646,6000000.0
2008-12-03 01:38:00,3.02757,3.02765,3.02655,3.02765,7250000.0
2008-12-03 01:39:00,3.02724,3.02758,3.02176,3.02586,5500000.0
2008-12-03 01:40:00,3.02834,3.02899,3.02618,3.0273,7500000.0
2008-12-03 01:41:00,3.02737,3.02894,3.0243,3.028,11500000.0
2008-12-03 01:42:00,3.02846,3.02875,3.02383,3.02516,6750000.0
2008-12-03 01:43:00,3.02754,3.02834,3.02331,3.02785,10000000.0
2008-12-03 01:44:00,3.02723,3.0295,3.02291,3.0295,17250000.0
2008-12-03 01:45:00,3.02886,3.02886,3.022,3.02778,11250000.0
2008-12-03 01:46:00,3.02608,3.0289,3.02332,3.0245,10750000.0
2008-12-03 01:47:00,3.02795,3.02841,3.02673,3.02841,12000000.0
2008-12-03 01:48:00,3.02542,3.02856,3.02542,3.02647,8750000.0
2008-12-03 01:49:00,3.02816,3.02904,3.02698,3.02896,8750000.0
2008-12-03 01:50:00,3.02594,3.02899,3.02553,3.0288,10500000.0
2008-12-03 01:51:00,3.02948,3.02948,3.02723,3.02852,5250000.0
2008-12-03 01:52:00,3.02931,3.02966,3.02499,3.02831,11750000.0
2008-12-03 01:53:00,3.0279,3.02871,3.02386,3.02386,6500000.0
2008-12-03 01:54:00,3.02912,3.02975,3.02587,3.02975,5880000.0
2008-12-03 01:55:00,3.02762,3.03088,3.02666,3.02855,17000000.0
2008-12-03 01:56:00,3.02512,3.0287,3.02376,3.02544,8250000.0
2008-12-03 01:57:00,3.02676,3.02767,3.02308,3.02678,15750000.0
2008-12-03 01:58:00,3.02682,3.02682,3.02311,3.0261,7380000.0
2008-12-03 02:01:00,3.0275,3.02812,3.0275,3.02807,5250000.0
2008-12-03 02:02:00,3.02814,3.02851,3.02471,3.02471,8750000.0
2008-12-03 02:03:00,3.02844,3.02844,3.02636,3.02778,4750000.0
2008-12-03 02:05:00,3.02606,3.02789,3.02438,3.02451,9130000.0
2008-12-03 02:06:00,3.02635,3.0281,3.02518,3.02518,7010000.0
2008-12-03 02:07:00,3.02614,3.02878,3.02325,3.02855,7500000.0
2008-12-03 02:08:00,3.02855,3.02855,3.02664,3.02664,11500000.0
2008-12-03 02:09:00,3.02784,3.02993,3.02596,3.02721,7130000.0
2008-12-03 02:10:00,3.02723,3.02808,3.02366,3.02767,14000000.0
2008-12-03 02:11:00,3.02737,3.02996,3.02737,3.02996,9500000.0
2008-12-03 02:12:00,3.02971,3.02971,3.02568,3.02816,5250000.0
2008-12-03 02:13:00,3.02919,3.03038,3.02841,3.02859,7380000.0
2008-12-03 02:14:00,3.03025,3.03037,3.02659,3.02933,7750000.0
2008-12-03 02:15:00,3.03035,3.03054,3.02867,3.02867,6000000.0
2008-12-03 02:16:00,3.02953,3.03058,3.02806,3.03058,5880000.0
2008-12-03 02:17:00,3.02875,3.02982,3.02707,3.02966,9630000.0
2008-12-03 02:18:00,3.02662,3.02887,3.02476,3.02725,7630000.0
2008-12-03 02:19:00,3.02917,3.02972,3.02645,3.02645,6250000.0
2008-12-03 02:20:00,3.03017,3.03017,3.02539,3.03015,9250000.0
2008-12-03 02:21:00,3.02949,3.02949,3.02833,3.02941,7380000.0
2008-12-03 02:22:00,3.0289,3.02956,3.02513,3.02833,8500000.0
2008-12-03 02:23:00,3.02761,3.02959,3.02607,3.02801,7630000.0
2008-12-03 02:24:00,3.02903,3.02966,3.0283,3.02907,6880000.0
2008-12-03 02:25:00,3.02786,3.03042,3.02757,3.03042,11250000.0
2008-12-03 02:26:00,3.02989,3.03106,3.02436,3.03104,17880000.0
2008-12-03 02:27:00,3.03097,3.03097,3.02715,3.03008,6250000.0
2008-12-03 02:28:00,3.02958,3.03001,3.02552,3.02552,21250000.0
2008-12-03 02:29:00,3.02814,3.03052,3.02432,3.02618,11250000.0
2008-12-03 02:30:00,3.02666,3.02974,3.02534,3.02834,6250000.0
2008-12-03 02:31:00,3.02806,3.0303,3.02534,3.03022,18750000.0
2008-12-03 02:32:00,3.02935,3.03038,3.02699,3.03038,8380000.0
2008-12-03 02:33:00,3.02953,3.02987,3.02545,3.02859,6000000.0
2008-12-03 02:34:00,3.02855,3.02913,3.02443,3.02886,9510000.0
2008-12-03 02:35:00,3.0293,3.0293,3.02645,3.02763,7500000.0
2008-12-03 02:36:00,3.02943,3.02961,3.02717,3.02931,7750000.0
2008-12-03 02:37:00,3.02821,3.03027,3.02596,3.02769,7500000.0
2008-12-03 02:38:00,3.0293,3.03004,3.02759,3.0295,7750000.0
2008-12-03 02:39:00,3.03014,3.03043,3.02876,3.02975,8750000.0
2008-12-03 02:40:00,3.03024,3.03024,3.02634,3.02644,9380000.0
2008-12-03 02:41:00,3.02972,3.02972,3.02716,3.02716,7750000.0
2008-12-03 02:42:00,3.02921,3.03035,3.02911,3.02985,5500000.0
2008-12-03 02:43:00,3.02915,3.02915,3.0249,3.02741,6750000.0
2008-12-03 02:44:00,3.02597,3.02928,3.02597,3.02796,5250000.0
2008-12-03 02:45:00,3.02949,3.02967,3.02703,3.02903,8500000.0
2008-12-03 02:46:00,3.03036,3.03056,3.02597,3.02597,11000000.0
2008-12-03 02:47:00,3.02932,3.03063,3.02932,3.02948,9500000.0
2008-12-03 02:48:00,3.03043,3.03043,3.02693,3.02693,7380000.0
2008-12-03 02:49:00,3.02988,3.03221,3.02774,3.02913,10500000.0
2008-12-03 02:50:00,3.03082,3.03082,3.02713,3.0297,5500000.0
2008-12-03 02:51:00,3.02777,3.03127,3.02777,3.0311,7750000.0
2008-12-03 02:52:00,3.02944,3.03205,3.02793,3.03032,10250000.0
2008-12-03 02:53:00,3.032,3.03427,3.02732,3.032,8750000.0
2008-12-03 02:54:00,3.03344,3.03564,3.03123,3.03228,12000000.0
2008-12-03 02:55:00,3.03067,3.03636,3.03058,3.0334,9000000.0
2008-12-03 02:56:00,3.03188,3.03287,3.0289,3.0289,6000000.0
2008-12-03 02:57:00,3.03068,3.03173,3.02706,3.03159,10250000.0
2008-12-03 02:58:00,3.033,3.03534,3.03221,3.03534,5250000.0
2008-12-03 02:59:00,3.03627,3.03893,3.03342,3.03342,11250000.0
2008-12-03 03:00:00,3.03556,3.03556,3.03167,3.03532,5500000.0
2008-12-03 03:01:00,3.03645,3.03645,3.03158,3.03431,8250000.0
2008-12-03 03:02:00,3.03243,3.03371,3.03007,3.03007,11250000.0
2008-12-03 03:03:00,3.03536,3.03536,3.03011,3.034,10250000.0
2008-12-03 03:04:00,3.036,3.0369,3.03255,3.03587,9250000.0
2008-12-03 03:05:00,3.03379,3.03615,3.03378,3.03597,7500000.0
2008-12-03 03:06:00,3.03429,3.03655,3.02882,3.03208,8000000.0
2008-12-03 03:07:00,3.03572,3.03572,3.03435,3.0346,6250000.0
2008-12-03 03:08:00,3.03444,3.03444,3.03205,3.03392,13380000.0
2008-12-03 03:09:00,3.03408,3.03408,3.0331,3.03328,7880000.0
2008-12-03 03:10:00,3.03243,3.03445,3.03103,3.03314,7000000.0
2008-12-03 03:11:00,3.03424,3.0351,3.03263,3.03322,8500000.0
2008-12-03 03:12:00,3.0329,3.03666,3.0329,3.03604,6000000.0
2008-12-03 03:13:00,3.03419,3.03542,3.03186,3.03451,8500000.0
2008-12-03 03:14:00,3.03586,3.03646,3.03383,3.03383,5250000.0
2008-12-03 03:15:00,3.03518,3.03658,3.03196,3.03637,6000000.0
2008-12-03 03:16:00,3.03563,3.03592,3.03233,3.03511,7000000.0
2008-12-03 03:17:00,3.0331,3.03624,3.03282,3.03282,10750000.0
2008-12-03 03:18:00,3.03422,3.03585,3.03237,3.03404,10250000.0
2008-12-03 03:19:00,3.03488,3.03488,3.0325,3.03441,10000000.0
2008-12-03 03:20:00,3.03517,3.03517,3.02989,3.03395,8750000.0
2008-12-03 03:21:00,3.03355,3.03564,3.03061,3.03541,8500000.0
2008-12-03 03:22:00,3.03236,3.03512,3.03236,3.03442,5500000.0
2008-12-03 03:23:00,3.03569,3.03569,3.0336,3.0342,6500000.0
2008-12-03 03:24:00,3.03355,3.03439,3.03228,3.0341,7000000.0
2008-12-03 03:25:00,3.03345,3.03451,3.03115,3.03451,5500000.0
2008-12-03 03:26:00,3.0306,3.03382,3.0306,3.03382,9500000.0
2008-12-03 03:27:00,3.0299,3.03288,3.02853,3.03265,6500000.0
2008-12-03 03:28:00,3.03149,3.03372,3.03026,3.03062,10500000.0
2008-12-03 03:29:00,3.03282,3.03368,3.02956,3.0324,7750000.0
2008-12-03 03:30:00,3.03075,3.03477,3.0294,3.03245,7750000.0
2008-12-03 03:31:00,3.03553,3.03553,3.02957,3.03421,10880000.0
2008-12-03 03:32:00,3.03415,3.03415,3.02892,3.03277,7500000.0
2008-12-03 03:33:00,3.03367,3.03367,3.02921,3.03112,6250000.0
2008-12-03 03:34:00,3.0334,3.0334,3.02923,3.03189,7000000.0
2008-12-03 03:35:00,3.03125,3.0334,3.03125,3.03166,6750000.0
2008-12-03 03:36:00,3.03282,3.03282,3.02763,3.02763,10750000.0
2008-12-03 03:37:00,3.03037,3.03281,3.02848,3.03173,8250000.0
2008-12-03 03:38:00,3.03263,3.03263,3.02927,3.03225,8750000.0
2008-12-03 03:39:00,3.03294,3.03294,3.02927,3.03236,7250000.0
2008-12-03 03:40:00,3.03076,3.03149,3.02937,3.0298,5750000.0
2008-12-03 03:41:00,3.03168,3.03168,3.02725,3.03021,8010000.0
2008-12-03 03:42:00,3.03239,3.03239,3.02984,3.03225,14000000.0
2008-12-03 03:43:00,3.03213,3.03244,3.02727,3.0288,8250000.0
2008-12-03 03:44:00,3.03122,3.03122,3.0279,3.03057,8750000.0
2008-12-03 03:45:00,3.03142,3.03294,3.02938,3.03001,14630000.0
2008-12-03 03:46:00,3.03252,3.03252,3.02759,3.02882,5250000.0
2008-12-03 03:47:00,3.03212,3.03212,3.02949,3.03141,7750000.0
2008-12-03 03:48:00,3.03138,3.03182,3.02767,3.02984,9130000.0
2008-12-03 03:49:00,3.03208,3.03208,3.02849,3.03009,9130000.0
2008-12-03 03:50:00,3.03177,3.03177,3.03086,3.03148,8630000.0
2008-12-03 03:51:00,3.03071,3.03366,3.02989,3.03201,9500000.0
2008-12-03 03:52:00,3.03307,3.03307,3.0284,3.03213,9000000.0
2008-12-03 03:53:00,3.03133,3.03254,3.0312,3.03229,10750000.0
2008-12-03 03:54:00,3.03096,3.03175,3.02745,3.03016,9750000.0
2008-12-03 03:55:00,3.03218,3.03405,3.02839,3.03091,9380000.0
2008-12-03 03:56:00,3.03206,3.03206,3.03034,3.03106,7000000.0
2008-12-03 03:57:00,3.03049,3.03194,3.02677,3.03,6500000.0
2008-12-03 03:58:00,3.03107,3.03107,3.02807,3.02888,8250000.0
2008-12-03 03:59:00,3.03123,3.03167,3.027,3.03167,8250000.0
2008-12-03 04:00:00,3.03215,3.03257,3.02895,3.03183,7750000.0
2008-12-03 04:01:00,3.03214,3.03318,3.02951,3.03215,9500000.0
2008-12-03 04:02:00,3.03233,3.03233,3.02658,3.03022,5630000.0
2008-12-03 04:03:00,3.03203,3.03239,3.02866,3.02998,8630000.0
2008-12-03 04:04:00,3.03094,3.03138,3.02788,3.02936,8000000.0
2008-12-03 04:05:00,3.03016,3.03097,3.02939,3.02939,6000000.0
2008-12-03 04:06:00,3.03117,3.03117,3.02586,3.03088,9000000.0
2008-12-03 04:07:00,3.0302,3.03239,3.02622,3.03047,6880000.0
2008-12-03 04:08:00,3.02939,3.02987,3.02838,3.02973,11250000.0
2008-12-03 04:09:00,3.03209,3.03209,3.02978,3.02978,7250000.0
2008-12-03 04:10:00,3.02909,3.03122,3.02731,3.03122,10500000.0
2008-12-03 04:11:00,3.02748,3.0316,3.02748,3.03143,7500000.0
2008-12-03 04:12:00,3.03138,3.03138,3.02639,3.02991,8000000.0
2008-12-03 04:13:00,3.03126,3.03126,3.02614,3.02733,5750000.0
2008-12-03 04:14:00,3.03113,3.03113,3.02319,3.0295,11380000.0
2008-12-03 04:15:00,3.03008,3.03064,3.02685,3.02685,8750000.0
2008-12-03 04:16:00,3.02968,3.0304,3.0285,3.0304,5250000.0
2008-12-03 04:17:00,3.03124,3.03124,3.0284,3.03114,11250000.0
2008-12-03 04:18:00,3.03119,3.03119,3.02976,3.03024,8750000.0
2008-12-03 04:19:00,3.03145,3.03155,3.02808,3.03129,9880000.0
2008-12-03 04:20:00,3.02956,3.03123,3.02624,3.03107,7000000.0
2008-12-03 04:21:00,3.03027,3.03239,3.02943,3.03036,8000000.0
2008-12-03 04:22:00,3.02846,3.03054,3.02809,3.02902,11250000.0
2008-12-03 04:23:00,3.03006,3.0317,3.03006,3.03117,7500000.0
2008-12-03 04:24:00,3.02645,3.03032,3.02645,3.02916,6750000.0
2008-12-03 04:25:00,3.03154,3.0323,3.02871,3.02871,5880000.0
2008-12-03 04:26:00,3.0297,3.03224,3.02914,3.03102,8750000.0
2008-12-03 04:27:00,3.02871,3.03181,3.02871,3.03142,8000000.0
2008-12-03 04:28:00,3.03083,3.0312,3.02788,3.02788,5500000.0
2008-12-03 04:29:00,3.03144,3.03175,3.02405,3.02405,13000000.0
2008-12-03 04:30:00,3.03021,3.03326,3.02838,3.02838,5500000.0
2008-12-03 04:31:00,3.03123,3.03123,3.02621,3.02738,8000000.0
2008-12-03 04:32:00,3.03044,3.03081,3.02745,3.03027,9760000.0
2008-12-03 04:33:00,3.0298,3.0298,3.02473,3.02866,7500000.0
2008-12-03 04:34:00,3.02752,3.02985,3.02752,3.02875,8750000.0
2008-12-03 04:35:00,3.02881,3.02897,3.02605,3.02861,8250000.0
2008-12-03 04:36:00,3.02782,3.02782,3.02157,3.02482,10250000.0
2008-12-03 04:37:00,3.02658,3.02737,3.02367,3.02638,8380000.0
2008-12-03 04:38:00,3.0274,3.02864,3.0251,3.02839,6000000.0
2008-12-03 04:39:00,3.02869,3.02869,3.02472,3.02472,6000000.0
2008-12-03 04:40:00,3.02769,3.02873,3.02226,3.02873,12380000.0
2008-12-03 04:41:00,3.02881,3.02965,3.02715,3.02928,8000000.0
2008-12-03 04:42:00,3.02957,3.02957,3.02452,3.02784,8500000.0
2008-12-03 04:43:00,3.02699,3.02902,3.02699,3.02902,5500000.0
2008-12-03 04:44:00,3.02871,3.02882,3.02519,3.02816,6250000.0
2008-12-03 04:45:00,3.02919,3.02919,3.02596,3.02825,7750000.0
2008-12-03 04:46:00,3.02745,3.02835,3.026,3.02778,8630000.0
2008-12-03 04:47:00,3.02708,3.02952,3.0265,3.02669,14000000.0
2008-12-03 04:48:00,3.02742,3.02923,3.02607,3.02923,9000000.0
2008-12-03 04:49:00,3.02698,3.02794,3.02306,3.02695,11500000.0
2008-12-03 04:50:00,3.02782,3.02791,3.02266,3.02553,8510000.0
2008-12-03 04:51:00,3.02808,3.02834,3.02386,3.02788,8130000.0
2008-12-03 04:52:00,3.02622,3.02779,3.02479,3.02678,5250000.0
2008-12-03 04:53:00,3.02403,3.02791,3.02298,3.02774,8750000.0
2008-12-03 04:54:00,3.02844,3.02844,3.02385,3.02586,5500000.0
2008-12-03 04:55:00,3.02584,3.02658,3.02406,3.02609,9750000.0
2008-12-03 04:56:00,3.02694,3.02819,3.02329,3.02474,7250000.0
2008-12-03 04:57:00,3.02611,3.02723,3.02178,3.02415,7000000.0
2008-12-03 04:58:00,3.02401,3.02635,3.02102,3.02575,7250000.0
2008-12-03 04:59:00,3.02646,3.02665,3.02122,3.02665,7750000.0
2008-12-03 05:00:00,3.02762,3.02805,3.02411,3.02805,13500000.0
2008-12-03 05:01:00,3.02591,3.02803,3.02436,3.02641,6750000.0
2008-12-03 05:02:00,3.02806,3.02811,3.02457,3.02626,12250000.0
2008-12-03 05:03:00,3.02746,3.02746,3.02467,3.02565,5500000.0
2008-12-03 05:04:00,3.02774,3.02774,3.02345,3.02423,8250000.0
2008-12-03 05:05:00,3.02496,3.0291,3.02496,3.0264,7750000.0
2008-12-03 05:06:00,3.02791,3.02906,3.02532,3.02905,9010000.0
2008-12-03 05:07:00,3.02744,3.0284,3.02394,3.02664,9630000.0
2008-12-03 05:08:00,3.02744,3.0286,3.02598,3.0286,8000000.0
2008-12-03 05:09:00,3.02715,3.02753,3.02464,3.02676,8750000.0
2008-12-03 05:10:00,3.02879,3.02879,3.0231,3.02814,9000000.0
2008-12-03 05:11:00,3.02997,3.02997,3.02179,3.02675,7250000.0
2008-12-03 05:12:00,3.02827,3.02959,3.02562,3.02786,8500000.0
2008-12-03 05:13:00,3.02952,3.0302,3.02297,3.02716,11500000.0
2008-12-03 05:14:00,3.02804,3.02804,3.02631,3.02769,8000000.0
2008-12-03 05:15:00,3.02817,3.02817,3.02401,3.02401,8000000.0
2008-12-03 05:16:00,3.02521,3.02868,3.02521,3.02868,8750000.0
2008-12-03 05:17:00,3.0268,3.02969,3.02346,3.0291,7750000.0
2008-12-03 05:18:00,3.02798,3.02829,3.02307,3.02472,10630000.0
2008-12-03 05:19:00,3.02933,3.02933,3.02555,3.02786,8000000.0
2008-12-03 05:20:00,3.02881,3.02881,3.0235,3.02693,7750000.0
2008-12-03 05:21:00,3.02649,3.02783,3.02518,3.02659,6630000.0
2008-12-03 05:22:00,3.02791,3.02816,3.02644,3.02644,8880000.0
2008-12-03 05:23:00,3.02701,3.02804,3.02437,3.02632,7880000.0
2008-12-03 05:24:00,3.02529,3.02758,3.02178,3.02657,10500000.0
2008-12-03 05:25:00,3.02665,3.0272,3.0232,3.02648,8500000.0
2008-12-03 05:26:00,3.02758,3.02758,3.02329,3.02699,15500000.0
2008-12-03 05:27:00,3.02584,3.02705,3.02427,3.02685,10500000.0
2008-12-03 05:28:00,3.02739,3.02739,3.02325,3.02325,5880000.0
2008-12-03 05:29:00,3.02402,3.02752,3.02402,3.02513,6630000.0
2008-12-03 05:30:00,3.0251,3.0272,3.02479,3.02534,9880000.0
2008-12-03 05:31:00,3.02608,3.02889,3.02391,3.02686,8750000.0
2008-12-03 05:32:00,3.02229,3.02598,3.02162,3.02598,10750000.0
2008-12-03 05:33:00,3.02566,3.0267,3.02297,3.0235,12000000.0
2008-12-03 05:34:00,3.02384,3.02477,3.02045,3.02431,6130000.0
2008-12-03 05:35:00,3.02395,3.02574,3.01977,3.02492,6250000.0
2008-12-03 05:36:00,3.0243,3.02499,3.02032,3.02499,10380000.0
2008-12-03 05:37:00,3.02327,3.02327,3.0181,3.0181,8750000.0
2008-12-03 05:38:00,3.02405,3.02456,3.01947,3.02269,6000000.0
2008-12-03 05:39:00,3.02455,3.02456,3.0229,3.02456,6500000.0
2008-12-03 05:40:00,3.02295,3.02377,3.01976,3.02128,9380000.0
2008-12-03 05:41:00,3.01761,3.02296,3.01761,3.02084,7500000.0
2008-12-03 05:42:00,3.02269,3.0232,3.02059,3.02203,7000000.0
2008-12-03 05:43:00,3.02451,3.02528,3.02112,3.02364,11500000.0
2008-12-03 05:44:00,3.02383,3.02479,3.01929,3.02479,5250000.0
2008-12-03 05:45:00,3.02384,3.02595,3.0228,3.0248,11500000.0
2008-12-03 05:46:00,3.0242,3.0242,3.01855,3.02201,9000000.0
2008-12-03 05:47:00,3.02161,3.02589,3.02161,3.02525,12250000.0
2008-12-03 05:48:00,3.0247,3.0264,3.0216,3.02621,14630000.0
2008-12-03 05:49:00,3.02186,3.0274,3.02186,3.02514,23000000.0
2008-12-03 05:50:00,3.02308,3.02796,3.02245,3.02796,7250000.0
2008-12-03 05:51:00,3.0268,3.02878,3.02367,3.02691,17000000.0
2008-12-03 05:52:00,3.02568,3.02573,3.02286,3.02436,14750000.0
2008-12-03 05:53:00,3.02111,3.02502,3.02059,3.02465,7750000.0
2008-12-03 05:54:00,3.0257,3.0257,3.02278,3.02278,9000000.0
2008-12-03 05:55:00,3.02345,3.02617,3.02125,3.02617,19000000.0
2008-12-03 05:56:00,3.02387,3.027,3.02246,3.027,8250000.0
2008-12-03 05:57:00,3.02486,3.02687,3.02387,3.0248,6000000.0
2008-12-03 05:58:00,3.0256,3.0256,3.01909,3.01909,8000000.0
2008-12-03 05:59:00,3.0217,3.0242,3.01545,3.02374,18000000.0
2008-12-03 06:00:00,3.01995,3.02512,3.01995,3.02304,8500000.0
2008-12-03 06:01:00,3.02322,3.02547,3.02229,3.02229,10500000.0
2008-12-03 06:02:00,3.02302,3.02675,3.02302,3.0251,9250000.0
2008-12-03 06:03:00,3.0238,3.02679,3.0238,3.02625,5750000.0
2008-12-03 06:04:00,3.02749,3.02749,3.02238,3.02591,8250000.0
2008-12-03 06:05:00,3.02602,3.02647,3.0225,3.02625,6000000.0
2008-12-03 06:06:00,3.02433,3.02696,3.02433,3.02696,6000000.0
2008-12-03 06:07:00,3.02512,3.02611,3.02251,3.02464,9500000.0
2008-12-03 06:08:00,3.02642,3.02698,3.02417,3.02652,5250000.0
2008-12-03 06:09:00,3.02693,3.02756,3.02323,3.02424,8380000.0
2008-12-03 06:10:00,3.02517,3.02702,3.02517,3.02673,5250000.0
2008-12-03 06:11:00,3.02674,3.02847,3.02267,3.02503,14880000.0
2008-12-03 06:12:00,3.02642,3.02674,3.02381,3.0256,9750000.0
2008-12-03 06:13:00,3.02826,3.02832,3.02388,3.02819,9250000.0
2008-12-03 06:14:00,3.0255,3.0274,3.0255,3.02595,9750000.0
2008-12-03 06:15:00,3.02779,3.02796,3.02197,3.02604,6250000.0
2008-12-03 06:16:00,3.02495,3.02683,3.02484,3.02683,8000000.0
2008-12-03 06:17:00,3.02727,3.02727,3.02566,3.02599,6000000.0
2008-12-03 06:18:00,3.02152,3.02615,3.02152,3.02431,6250000.0
2008-12-03 06:19:00,3.02456,3.02611,3.02177,3.02534,5250000.0
2008-12-03 06:20:00,3.02619,3.0264,3.02244,3.02487,15630000.0
2008-12-03 06:21:00,3.02353,3.0258,3.0234,3.02407,11500000.0
2008-12-03 06:22:00,3.02494,3.02562,3.02053,3.02512,13000000.0
2008-12-03 06:23:00,3.02572,3.02717,3.02464,3.02717,8750000.0
2008-12-03 06:24:00,3.02683,3.02683,3.02168,3.02168,10750000.0
2008-12-03 06:26:00,3.02699,3.02702,3.02387,3.02599,6130000.0
2008-12-03 06:27:00,3.02566,3.02716,3.02187,3.02401,5250000.0
2008-12-03 06:28:00,3.0231,3.02622,3.0231,3.0239,10750000.0
2008-12-03 06:29:00,3.02526,3.02682,3.02191,3.02617,8750000.0
2008-12-03 06:30:00,3.02723,3.02723,3.02177,3.0258,10000000.0
2008-12-03 06:31:00,3.02698,3.029,3.02428,3.02722,6250000.0
2008-12-03 06:32:00,3.02356,3.02869,3.02285,3.02729,5250000.0
2008-12-03 06:33:00,3.02914,3.02914,3.025,3.02543,8750000.0
2008-12-03 06:34:00,3.02653,3.02866,3.02468,3.02866,11750000.0
2008-12-03 06:35:00,3.02453,3.02954,3.02453,3.02954,7250000.0
2008-12-03 06:36:00,3.02797,3.02838,3.02674,3.02838,11500000.0
2008-12-03 06:37:00,3.02574,3.03101,3.02554,3.02554,9500000.0
2008-12-03 06:38:00,3.02865,3.03248,3.02865,3.03198,10000000.0
2008-12-03 06:39:00,3.03331,3.03331,3.02829,3.03122,8500000.0
2008-12-03 06:40:00,3.03183,3.03287,3.03093,3.03287,6130000.0
2008-12-03 06:41:00,3.03239,3.03326,3.02823,3.03326,6750000.0
2008-12-03 06:42:00,3.03229,3.03229,3.02639,3.02932,12000000.0
2008-12-03 06:43:00,3.02851,3.03191,3.02851,3.02957,10500000.0
2008-12-03 06:44:00,3.02916,3.03311,3.02592,3.03177,7750000.0
2008-12-03 06:45:00,3.02894,3.03281,3.02894,3.03205,5500000.0
2008-12-03 06:46:00,3.0319,3.03265,3.02832,3.03265,8750000.0
2008-12-03 06:47:00,3.02807,3.0314,3.02693,3.03102,5500000.0
2008-12-03 06:48:00,3.03356,3.03356,3.03114,3.03322,8500000.0
2008-12-03 06:49:00,3.03234,3.03507,3.03198,3.03198,8880000.0
2008-12-03 06:50:00,3.0337,3.0352,3.03075,3.03431,10250000.0
2008-12-03 06:51:00,3.03353,3.03531,3.0323,3.03445,13500000.0
2008-12-03 06:52:00,3.03501,3.03501,3.03094,3.03392,9500000.0
2008-12-03 06:53:00,3.03193,3.03577,3.03147,3.03381,5500000.0
2008-12-03 06:54:00,3.0338,3.03484,3.03059,3.03429,8500000.0
2008-12-03 06:55:00,3.03364,3.03444,3.032,3.03316,6250000.0
2008-12-03 06:56:00,3.03315,3.0359,3.03244,3.03363,8250000.0
2008-12-03 06:57:00,3.03121,3.03463,3.03121,3.03178,11750000.0
2008-12-03 06:58:00,3.03315,3.03315,3.02916,3.03126,6250000.0
2008-12-03 06:59:00,3.03126,3.03325,3.02886,3.03161,7000000.0
2008-12-03 07:00:00,3.03086,3.03457,3.03,3.0344,13000000.0
2008-12-03 07:01:00,3.03327,3.03539,3.03142,3.03484,10000000.0
2008-12-03 07:02:00,3.03308,3.03451,3.03042,3.03451,10630000.0
2008-12-03 07:03:00,3.03368,3.03564,3.03088,3.03088,6260000.0
2008-12-03 07:04:00,3.03602,3.03602,3.03024,3.03277,11750000.0
2008-12-03 07:05:00,3.03351,3.03663,3.03347,3.03365,11000000.0
2008-12-03 07:06:00,3.03565,3.03565,3.03195,3.03353,7250000.0
2008-12-03 07:07:00,3.03525,3.03665,3.03071,3.03575,11750000.0
2008-12-03 07:08:00,3.03454,3.03486,3.02929,3.02929,7000000.0
2008-12-03 07:09:00,3.03395,3.03608,3.03238,3.03314,11130000.0
2008-12-03 07:10:00,3.03614,3.03614,3.03224,3.03487,7750000.0
2008-12-03 07:11:00,3.03449,3.0353,3.03163,3.0353,7500000.0
2008-12-03 07:12:00,3.03391,3.03609,3.03207,3.03579,8000000.0
2008-12-03 07:13:00,3.03617,3.03617,3.03061,3.03276,8000000.0
2008-12-03 07:14:00,3.03509,3.03561,3.03355,3.03561,9250000.0
2008-12-03 07:15:00,3.03406,3.03533,3.03043,3.03397,12250000.0
2008-12-03 07:16:00,3.0335,3.03415,3.03104,3.03344,5750000.0
2008-12-03 07:17:00,3.035,3.035,3.03145,3.03318,8750000.0
2008-12-03 07:18:00,3.03438,3.03438,3.02919,3.03232,21000000.0
2008-12-03 07:19:00,3.03423,3.03423,3.02922,3.03251,12630000.0
2008-12-03 07:20:00,3.0315,3.03501,3.0315,3.03344,5750000.0
2008-12-03 07:21:00,3.03441,3.03441,3.02846,3.03321,11000000.0
2008-12-03 07:22:00,3.03058,3.03255,3.02818,3.03117,9250000.0
2008-12-03 07:23:00,3.0296,3.03073,3.02854,3.0292,8250000.0
2008-12-03 07:24:00,3.02882,3.02942,3.02715,3.02942,5500000.0
2008-12-03 07:25:00,3.02999,3.03177,3.02842,3.02842,6250000.0
2008-12-03 07:26:00,3.02571,3.03186,3.02571,3.03068,11500000.0
2008-12-03 07:27:00,3.03119,3.03211,3.02934,3.03211,10250000.0
2008-12-03 07:28:00,3.03027,3.03375,3.03027,3.03169,9250000.0
2008-12-03 07:29:00,3.03217,3.03241,3.0287,3.03241,9750000.0
2008-12-03 07:30:00,3.03267,3.03375,3.03181,3.03375,10500000.0
2008-12-03 07:31:00,3.03279,3.03437,3.03018,3.03374,9000000.0
2008-12-03 07:32:00,3.03227,3.03467,3.03051,3.03306,10880000.0
2008-12-03 07:33:00,3.03055,3.03422,3.0296,3.03414,12130000.0
2008-12-03 07:34:00,3.03317,3.03363,3.0311,3.03179,9250000.0
2008-12-03 07:35:00,3.03122,3.03394,3.03122,3.03225,14000000.0
2008-12-03 07:36:00,3.02934,3.03292,3.02765,3.02934,9250000.0
2008-12-03 07:37:00,3.03068,3.03147,3.03068,3.031,7380000.0
2008-12-03 07:38:00,3.03296,3.03319,3.0296,3.03319,9500000.0
2008-12-03 07:39:00,3.03207,3.03393,3.03153,3.03153,9880000.0
2008-12-03 07:40:00,3.03298,3.03298,3.0259,3.0305,9630000.0
2008-12-03 07:41:00,3.03332,3.03363,3.03012,3.03363,7000000.0
2008-12-03 07:42:00,3.02704,3.03243,3.02704,3.02844,9380000.0
2008-12-03 07:43:00,3.03187,3.03187,3.02915,3.02915,10250000.0
2008-12-03 07:44:00,3.02812,3.03179,3.02812,3.03144,11000000.0
2008-12-03 07:45:00,3.03196,3.03196,3.02912,3.02978,12010000.0
2008-12-03 07:46:00,3.03161,3.03161,3.02504,3.03131,5630000.0
2008-12-03 07:47:00,3.02907,3.03145,3.02776,3.03145,6250000.0
2008-12-03 07:48:00,3.0315,3.03209,3.02768,3.02995,9630000.0
2008-12-03 07:49:00,3.03044,3.03113,3.02853,3.02923,7000000.0
2008-12-03 07:50:00,3.03215,3.03215,3.0275,3.02896,10500000.0
2008-12-03 07:51:00,3.02861,3.03152,3.02861,3.02909,13130000.0
2008-12-03 07:52:00,3.0317,3.0317,3.0267,3.02955,10000000.0
2008-12-03 07:53:00,3.02902,3.03076,3.02578,3.02946,10000000.0
2008-12-03 07:54:00,3.03163,3.03163,3.02756,3.03054,12630000.0
2008-12-03 07:55:00,3.02945,3.03172,3.02945,3.02957,5750000.0
2008-12-03 07:56:00,3.03116,3.03116,3.02735,3.03054,9750000.0
2008-12-03 07:57:00,3.02923,3.03005,3.02773,3.02966,7500000.0
2008-12-03 07:58:00,3.02687,3.03053,3.02687,3.02892,7750000.0
2008-12-03 07:59:00,3.0293,3.03092,3.02836,3.03089,10500000.0
2008-12-03 08:00:00,3.02916,3.02966,3.02587,3.02835,5500000.0
2008-12-03 08:01:00,3.02858,3.0319,3.02858,3.03105,8380000.0
2008-12-03 08:02:00,3.02427,3.03083,3.02388,3.02992,15880000.0
2008-12-03 08:03:00,3.02788,3.03031,3.02648,3.02905,12630000.0
2008-12-03 08:04:00,3.0287,3.0304,3.02786,3.02888,12880000.0
2008-12-03 08:05:00,3.0297,3.03018,3.02635,3.02864,6750000.0
2008-12-03 08:06:00,3.02576,3.02935,3.02441,3.02845,7000000.0
2008-12-03 08:07:00,3.02781,3.02806,3.02384,3.02605,7250000.0
2008-12-03 08:08:00,3.02918,3.03,3.02441,3.02981,9250000.0
2008-12-03 08:09:00,3.0292,3.02947,3.02375,3.02732,9250000.0
2008-12-03 08:10:00,3.02636,3.03093,3.02636,3.02647,7750000.0
2008-12-03 08:11:00,3.02974,3.03106,3.02927,3.03076,7630000.0
2008-12-03 08:12:00,3.02886,3.02969,3.02555,3.02555,11500000.0
2008-12-03 08:13:00,3.02932,3.03045,3.02861,3.02985,5500000.0
2008-12-03 08:14:00,3.029,3.029,3.02458,3.02857,12000000.0
2008-12-03 08:15:00,3.02887,3.03077,3.02641,3.02774,8510000.0
2008-12-03 08:16:00,3.02697,3.02959,3.02599,3.02599,8500000.0
2008-12-03 08:17:00,3.02822,3.0317,3.02758,3.0317,7500000.0
2008-12-03 08:18:00,3.0269,3.03021,3.0269,3.0299,8880000.0
2008-12-03 08:19:00,3.02958,3.03021,3.02686,3.02805,6750000.0
2008-12-03 08:20:00,3.02939,3.03011,3.02769,3.0295,5750000.0
2008-12-03 08:21:00,3.02699,3.02917,3.02699,3.02755,7000000.0
2008-12-03 08:22:00,3.02871,3.02871,3.0235,3.02683,8750000.0
2008-12-03 08:23:00,3.02651,3.02651,3.02424,3.0256,9750000.0
2008-12-03 08:24:00,3.02621,3.02727,3.02238,3.02545,11000000.0
2008-12-03 08:25:00,3.02514,3.02657,3.02324,3.02598,11880000.0
2008-12-03 08:26:00,3.02654,3.02664,3.01987,3.02475,8000000.0
2008-12-03 08:27:00,3.02197,3.02237,3.01832,3.02205,7500000.0
2008-12-03 08:28:00,3.02124,3.02124,3.01609,3.01835,11380000.0
2008-12-03 08:29:00,3.01886,3.01892,3.01506,3.01834,5750000.0
2008-12-03 08:30:00,3.01874,3.02066,3.01641,3.01896,14750000.0
2008-12-03 08:31:00,3.01944,3.02135,3.01405,3.01912,6750000.0
2008-12-03 08:32:00,3.0207,3.02102,3.01653,3.01653,5500000.0
2008-12-03 08:33:00,3.02134,3.02154,3.02009,3.02009,8000000.0
2008-12-03 08:34:00,3.01968,3.02147,3.01638,3.0211,6130000.0
2008-12-03 08:35:00,3.02277,3.02277,3.01907,3.02184,5500000.0
2008-12-03 08:36:00,3.02307,3.02307,3.01998,3.02173,11000000.0
2008-12-03 08:37:00,3.02506,3.02787,3.02211,3.02787,8000000.0
2008-12-03 08:38:00,3.02911,3.03326,3.02451,3.03174,9250000.0
2008-12-03 08:39:00,3.02587,3.03182,3.02587,3.03138,8000000.0
2008-12-03 08:40:00,3.02656,3.03177,3.02656,3.03146,12380000.0
2008-12-03 08:41:00,3.02767,3.03142,3.0255,3.03112,12130000.0
2008-12-03 08:42:00,3.03201,3.03307,3.03069,3.03136,10000000.0
2008-12-03 08:43:00,3.03121,3.03366,3.02579,3.03366,15750000.0
2008-12-03 08:44:00,3.0329,3.03394,3.02869,3.03153,10750000.0
2008-12-03 08:45:00,3.03342,3.03552,3.0321,3.03294,8630000.0
2008-12-03 08:46:00,3.03431,3.03474,3.03106,3.03418,5500000.0
2008-12-03 08:47:00,3.03375,3.03433,3.03145,3.03433,8750000.0
2008-12-03 08:48:00,3.03449,3.03524,3.02988,3.03451,13250000.0
2008-12-03 08:49:00,3.03298,3.03537,3.03206,3.03537,5250000.0
2008-12-03 08:50:00,3.03534,3.03554,3.03451,3.03554,8500000.0
2008-12-03 08:51:00,3.03378,3.03494,3.03142,3.03228,9000000.0
2008-12-03 08:52:00,3.02874,3.03459,3.02874,3.03241,8250000.0
2008-12-03 08:53:00,3.03379,3.03393,3.02888,3.02888,11130000.0
2008-12-03 08:54:00,3.03451,3.03451,3.03076,3.03351,8500000.0
2008-12-03 08:55:00,3.03099,3.03424,3.03099,3.03399,5250000.0
2008-12-03 08:56:00,3.03314,3.03409,3.03067,3.03405,7380000.0
2008-12-03 08:57:00,3.03343,3.03375,3.02771,3.03342,13630000.0
2008-12-03 08:58:00,3.03353,3.03353,3.03119,3.03205,6250000.0
2008-12-03 08:59:00,3.03234,3.03508,3.03077,3.0319,16500000.0
2008-12-03 09:00:00,3.03098,3.0326,3.02903,3.03064,5500000.0
2008-12-03 09:01:00,3.03163,3.03356,3.02801,3.02925,14250000.0
2008-12-03 09:02:00,3.03193,3.03351,3.02811,3.03167,7500000.0
2008-12-03 09:03:00,3.02999,3.03221,3.02899,3.02912,11760000.0
2008-12-03 09:04:00,3.02969,3.03099,3.02669,3.02862,8500000.0
2008-12-03 09:05:00,3.02876,3.03312,3.02738,3.03312,11000000.0
2008-12-03 09:06:00,3.03391,3.03391,3.02924,3.03316,11250000.0
2008-12-03 09:07:00,3.03303,3.03303,3.02908,3.03221,9500000.0
2008-12-03 09:08:00,3.0295,3.03356,3.02792,3.03189,8750000.0
2008-12-03 09:09:00,3.03154,3.03154,3.02976,3.03053,7630000.0
2008-12-03 09:10:00,3.03129,3.03129,3.03021,3.03116,7380000.0
2008-12-03 09:11:00,3.03103,3.0321,3.02805,3.0321,11130000.0
2008-12-03 09:12:00,3.03249,3.03362,3.0294,3.03298,7250000.0
2008-12-03 09:13:00,3.03254,3.03254,3.02499,3.03188,10000000.0
2008-12-03 09:14:00,3.03071,3.03298,3.02816,3.03185,6750000.0
2008-12-03 09:15:00,3.03159,3.03278,3.02884,3.03245,18250000.0
2008-12-03 09:16:00,3.03182,3.03242,3.02835,3.03227,11750000.0
2008-12-03 09:17:00,3.03211,3.03211,3.02816,3.03138,10000000.0
2008-12-03 09:18:00,3.02886,3.02971,3.0272,3.02927,7250000.0
2008-12-03 09:19:00,3.02911,3.02911,3.02384,3.02868,8000000.0
2008-12-03 09:20:00,3.02813,3.02894,3.0251,3.0251,8630000.0
2008-12-03 09:21:00,3.02707,3.02837,3.0228,3.02614,12500000.0
2008-12-03 09:22:00,3.02689,3.02722,3.02118,3.02722,7250000.0
2008-12-03 09:23:00,3.02846,3.02846,3.02431,3.02779,8750000.0
2008-12-03 09:24:00,3.0262,3.02742,3.02259,3.02717,5250000.0
2008-12-03 09:25:00,3.02374,3.02832,3.02374,3.0258,12260000.0
2008-12-03 09:26:00,3.02752,3.02752,3.02491,3.0269,6500000.0
2008-12-03 09:27:00,3.02767,3.03288,3.02488,3.0325,9500000.0
2008-12-03 09:28:00,3.03008,3.03198,3.02787,3.02898,10000000.0
2008-12-03 09:29:00,3.025,3.02626,3.01857,3.02499,17000000.0
2008-12-03 09:30:00,3.02643,3.02674,3.02125,3.02125,5500000.0
2008-12-03 09:31:00,3.02295,3.02408,3.0194,3.02408,5880000.0
2008-12-03 09:32:00,3.02342,3.02342,3.01756,3.02097,7260000.0
2008-12-03 09:33:00,3.02338,3.0234,3.01829,3.02127,5750000.0
2008-12-03 09:34:00,3.02307,3.02372,3.02112,3.02149,6250000.0
2008-12-03 09:35:00,3.02367,3.02447,3.01995,3.02447,11000000.0
2008-12-03 09:36:00,3.02459,3.02494,3.02119,3.02494,9250000.0
2008-12-03 09:37:00,3.02475,3.02475,3.01728,3.01865,9130000.0
2008-12-03 09:38:00,3.02177,3.02255,3.017,3.01938,6750000.0
2008-12-03 09:39:00,3.02036,3.02036,3.01599,3.01599,8750000.0
2008-12-03 09:40:00,3.01696,3.01907,3.01393,3.01907,5500000.0
2008-12-03 09:41:00,3.01502,3.02111,3.01502,3.01755,14250000.0
2008-12-03 09:42:00,3.01971,3.02145,3.01567,3.02121,18000000.0
2008-12-03 09:43:00,3.02133,3.02161,3.01839,3.01974,8750000.0
2008-12-03 09:44:00,3.02167,3.02167,3.0182,3.02035,19250000.0
2008-12-03 09:45:00,3.02087,3.02087,3.01737,3.0208,10250000.0
2008-12-03 09:46:00,3.02059,3.02227,3.02025,3.02227,5500000.0
2008-12-03 09:47:00,3.02208,3.02352,3.01818,3.01949,5750000.0
2008-12-03 09:48:00,3.02148,3.02154,3.01822,3.01986,7500000.0
2008-12-03 09:49:00,3.01931,3.01931,3.01463,3.01631,6500000.0
2008-12-03 09:50:00,3.01596,3.0177,3.01409,3.01669,9250000.0
2008-12-03 09:51:00,3.01574,3.01703,3.01164,3.01564,6250000.0
2008-12-03 09:52:00,3.01231,3.01527,3.01069,3.01527,11000000.0
2008-12-03 09:53:00,3.01437,3.01486,3.01144,3.01339,9250000.0
2008-12-03 09:54:00,3.01533,3.01652,3.01128,3.01652,14130000.0
2008-12-03 09:55:00,3.01655,3.01692,3.01363,3.01692,6000000.0
2008-12-03 09:56:00,3.0184,3.01881,3.01524,3.01757,7000000.0
2008-12-03 09:57:00,3.01879,3.0206,3.01586,3.02059,14000000.0
2008-12-03 09:58:00,3.01689,3.01947,3.01511,3.0176,11750000.0
2008-12-03 09:59:00,3.01848,3.01936,3.01203,3.01853,15750000.0
2008-12-03 10:00:00,3.01846,3.02043,3.01725,3.01983,6750000.0
2008-12-03 10:01:00,3.01847,3.01951,3.01498,3.01905,7500000.0
2008-12-03 10:02:00,3.01449,3.02021,3.01443,3.01568,6500000.0
2008-12-03 10:03:00,3.01985,3.02279,3.01701,3.01938,18000000.0
2008-12-03 10:04:00,3.02026,3.02155,3.01792,3.02007,5500000.0
2008-12-03 10:05:00,3.0213,3.0213,3.01813,3.0185,11250000.0
2008-12-03 10:06:00,3.01951,3.02061,3.01564,3.02061,9250000.0
2008-12-03 10:07:00,3.01998,3.02035,3.01882,3.01937,5130000.0
2008-12-03 10:08:00,3.01769,3.01992,3.01765,3.01765,9500000.0
2008-12-03 10:09:00,3.01774,3.01967,3.01577,3.01838,7250000.0
2008-12-03 10:10:00,3.01819,3.0187,3.01363,3.01511,10000000.0
2008-12-03 10:11:00,3.01562,3.01869,3.01497,3.01791,7750000.0
2008-12-03 10:12:00,3.01607,3.01718,3.01171,3.01653,6750000.0
2008-12-03 10:13:00,3.0142,3.0167,3.01325,3.0167,13000000.0
2008-12-03 10:14:00,3.0163,3.0163,3.01114,3.01315,6750000.0
2008-12-03 10:15:00,3.01335,3.0135,3.01033,3.01227,6880000.0
2008-12-03 10:16:00,3.01443,3.01443,3.01224,3.01242,8250000.0
2008-12-03 10:17:00,3.01414,3.01523,3.01167,3.01266,11880000.0
2008-12-03 10:18:00,3.01524,3.01621,3.01291,3.01579,11130000.0
2008-12-03 10:19:00,3.01433,3.01613,3.01333,3.01613,10500000.0
2008-12-03 10:20:00,3.01376,3.0173,3.01376,3.0173,11500000.0
2008-12-03 10:21:00,3.01823,3.02139,3.01704,3.01891,8750000.0
2008-12-03 10:22:00,3.01742,3.02259,3.01646,3.02259,9500000.0
2008-12-03 10:23:00,3.0206,3.02282,3.01685,3.02064,6250000.0
2008-12-03 10:24:00,3.01813,3.02287,3.01813,3.01917,5500000.0
2008-12-03 10:25:00,3.01991,3.0218,3.01783,3.0218,7380000.0
2008-12-03 10:26:00,3.02037,3.02231,3.01953,3.02171,8250000.0
2008-12-03 10:27:00,3.01619,3.02092,3.01619,3.01922,9250000.0
2008-12-03 10:28:00,3.02116,3.02116,3.01876,3.0198,5250000.0
2008-12-03 10:29:00,3.01976,3.02321,3.01976,3.02321,7250000.0
2008-12-03 10:30:00,3.02246,3.02437,3.02137,3.02418,8250000.0
2008-12-03 10:31:00,3.02311,3.02426,3.02216,3.02306,9000000.0
2008-12-03 10:32:00,3.02335,3.02335,3.01858,3.02242,10880000.0
2008-12-03 10:33:00,3.02476,3.02512,3.02147,3.02147,6630000.0
2008-12-03 10:34:00,3.02525,3.02563,3.02165,3.0235,12380000.0
2008-12-03 10:35:00,3.0243,3.02624,3.02177,3.02262,8250000.0
2008-12-03 10:36:00,3.02768,3.02768,3.02248,3.02459,8750000.0
2008-12-03 10:37:00,3.0261,3.03054,3.0261,3.03054,7500000.0
2008-12-03 10:38:00,3.0298,3.0312,3.02728,3.03111,9760000.0
2008-12-03 10:39:00,3.03105,3.03167,3.02844,3.03133,8130000.0
2008-12-03 10:40:00,3.03044,3.03255,3.02877,3.02969,8760000.0
2008-12-03 10:41:00,3.03282,3.03282,3.02947,3.03239,7880000.0
2008-12-03 10:42:00,3.03234,3.03286,3.02937,3.03131,9250000.0
2008-12-03 10:43:00,3.03126,3.03401,3.02876,3.03026,9250000.0
2008-12-03 10:44:00,3.03092,3.03198,3.02914,3.03131,13500000.0
2008-12-03 10:45:00,3.02744,3.03207,3.02736,3.03145,7000000.0
2008-12-03 10:46:00,3.03275,3.03275,3.02887,3.03169,7000000.0
2008-12-03 10:47:00,3.0314,3.03423,3.03082,3.03302,5750000.0
2008-12-03 10:48:00,3.03442,3.03502,3.02904,3.03276,5250000.0
2008-12-03 10:49:00,3.03409,3.0345,3.02828,3.02828,9000000.0
2008-12-03 10:50:00,3.03351,3.03403,3.03243,3.03366,6500000.0
2008-12-03 10:51:00,3.03113,3.03314,3.02887,3.02887,11130000.0
2008-12-03 10:52:00,3.03244,3.0336,3.02813,3.03063,15750000.0
2008-12-03 10:53:00,3.03162,3.03162,3.02888,3.0311,10630000.0
2008-12-03 10:54:00,3.03065,3.03224,3.02785,3.03121,7000000.0
2008-12-03 10:55:00,3.03266,3.03301,3.02951,3.03184,6250000.0
2008-12-03 10:56:00,3.03251,3.03293,3.02962,3.03083,13250000.0
2008-12-03 10:57:00,3.03208,3.03816,3.03208,3.03816,6000000.0
2008-12-03 10:58:00,3.03858,3.03893,3.03221,3.03882,9630000.0
2008-12-03 10:59:00,3.0375,3.04043,3.03525,3.03708,9000000.0
2008-12-03 11:00:00,3.03762,3.03995,3.03273,3.0384,10000000.0
2008-12-03 11:01:00,3.03909,3.03909,3.03295,3.03568,10880000.0
2008-12-03 11:02:00,3.03797,3.03832,3.03495,3.03495,6250000.0
2008-12-03 11:03:00,3.03653,3.03747,3.03432,3.03611,7630000.0
2008-12-03 11:04:00,3.0314,3.03656,3.0314,3.03575,9000000.0
2008-12-03 11:05:00,3.03421,3.03716,3.03276,3.03578,8880000.0
2008-12-03 11:06:00,3.03847,3.03978,3.03623,3.03695,7500000.0
2008-12-03 11:07:00,3.03777,3.03966,3.0348,3.03874,5880000.0
2008-12-03 11:08:00,3.03873,3.03927,3.0353,3.03804,7500000.0
2008-12-03 11:09:00,3.03946,3.04001,3.03579,3.039,7000000.0
2008-12-03 11:10:00,3.03874,3.03954,3.03426,3.03954,7000000.0
2008-12-03 11:11:00,3.03767,3.03983,3.03544,3.03886,6500000.0
2008-12-03 11:12:00,3.03847,3.03847,3.03364,3.03364,5500000.0
2008-12-03 11:13:00,3.03295,3.03759,3.03295,3.03456,11750000.0
2008-12-03 11:14:00,3.03642,3.04289,3.03543,3.04289,7750000.0
2008-12-03 11:15:00,3.04156,3.04394,3.03946,3.04214,11500000.0
2008-12-03 11:16:00,3.04346,3.0438,3.04175,3.04175,6000000.0
2008-12-03 11:17:00,3.04381,3.0444,3.03713,3.04057,7750000.0
2008-12-03 11:18:00,3.03986,3.04304,3.03905,3.03944,9000000.0
2008-12-03 11:19:00,3.04078,3.04148,3.03531,3.0405,7250000.0
2008-12-03 11:20:00,3.04037,3.04125,3.03594,3.04096,6250000.0
2008-12-03 11:21:00,3.04136,3.04256,3.03652,3.04023,10500000.0
2008-12-03 11:22:00,3.04027,3.04174,3.03725,3.03725,6750000.0
2008-12-03 11:23:00,3.04022,3.04143,3.03696,3.04077,11250000.0
2008-12-03 11:24:00,3.03822,3.04083,3.03634,3.04075,10500000.0
2008-12-03 11:25:00,3.04024,3.04193,3.03637,3.04085,18380000.0
2008-12-03 11:26:00,3.04132,3.04357,3.03833,3.0435,10130000.0
2008-12-03 11:27:00,3.04188,3.0427,3.03882,3.04141,7000000.0
2008-12-03 11:28:00,3.04251,3.04299,3.03973,3.04023,11500000.0
2008-12-03 11:29:00,3.04316,3.04346,3.03877,3.04346,5250000.0
2008-12-03 11:30:00,3.04283,3.04283,3.03913,3.04153,6000000.0
2008-12-03 11:31:00,3.04008,3.04155,3.03648,3.03949,11880000.0
2008-12-03 11:32:00,3.04069,3.04167,3.03706,3.0412,9750000.0
2008-12-03 11:33:00,3.0404,3.04148,3.03739,3.04148,9500000.0
2008-12-03 11:34:00,3.03825,3.03909,3.03631,3.03889,8880000.0
2008-12-03 11:35:00,3.03664,3.03843,3.03214,3.03716,12500000.0
2008-12-03 11:36:00,3.03643,3.03803,3.03567,3.03755,7250000.0
2008-12-03 11:37:00,3.03571,3.04009,3.03429,3.03871,7000000.0
2008-12-03 11:38:00,3.03542,3.04269,3.03542,3.04269,5500000.0
2008-12-03 11:39:00,3.04224,3.04348,3.03549,3.04207,8500000.0
2008-12-03 11:40:00,3.04109,3.0448,3.04109,3.04354,11000000.0
2008-12-03 11:41:00,3.04328,3.04498,3.04157,3.04469,10250000.0
2008-12-03 11:42:00,3.04374,3.04941,3.04355,3.04667,6000000.0
2008-12-03 11:43:00,3.04322,3.0466,3.04122,3.04579,13880000.0
2008-12-03 11:44:00,3.04528,3.04574,3.04358,3.04379,7250000.0
2008-12-03 11:45:00,3.04394,3.04614,3.04058,3.04517,13130000.0
2008-12-03 11:46:00,3.04453,3.04641,3.04235,3.04641,5500000.0
2008-12-03 11:47:00,3.04317,3.04613,3.04035,3.0459,12130000.0
2008-12-03 11:48:00,3.04311,3.04601,3.0422,3.04546,11750000.0
2008-12-03 11:49:00,3.04422,3.04502,3.04051,3.04331,12250000.0
2008-12-03 11:50:00,3.04542,3.0458,3.04417,3.04503,8500000.0
2008-12-03 11:51:00,3.04471,3.04583,3.04214,3.04515,5500000.0
2008-12-03 11:52:00,3.04444,3.0458,3.04254,3.04524,7500000.0
2008-12-03 11:53:00,3.04385,3.04569,3.04315,3.0446,7500000.0
2008-12-03 11:54:00,3.0442,3.0442,3.03682,3.04182,7500000.0
2008-12-03 11:55:00,3.0406,3.04317,3.03907,3.04113,5880000.0
2008-12-03 11:56:00,3.04108,3.0435,3.04108,3.04228,6130000.0
2008-12-03 11:57:00,3.03654,3.04268,3.03654,3.04047,8750000.0
2008-12-03 11:58:00,3.03721,3.04268,3.03721,3.04192,9750000.0
2008-12-03 11:59:00,3.0426,3.04321,3.03743,3.04158,11000000.0
2008-12-03 12:00:00,3.04053,3.04341,3.03866,3.04221,7630000.0
2008-12-03 12:01:00,3.03865,3.04324,3.03865,3.04208,9500000.0
2008-12-03 12:02:00,3.03944,3.04382,3.03755,3.04146,12000000.0
2008-12-03 12:03:00,3.03894,3.04232,3.03694,3.03801,8500000.0
2008-12-03 12:04:00,3.03887,3.04038,3.03577,3.03994,7000000.0
2008-12-03 12:05:00,3.03755,3.03905,3.03328,3.03875,8000000.0
2008-12-03 12:06:00,3.03843,3.04124,3.03622,3.03622,7750000.0
2008-12-03 12:07:00,3.03619,3.03619,3.03104,3.03152,12250000.0
2008-12-03 12:08:00,3.0345,3.03779,3.03173,3.03439,7250000.0
2008-12-03 12:09:00,3.03369,3.03372,3.02948,3.03188,13630000.0
2008-12-03 12:10:00,3.0313,3.0364,3.0293,3.03364,10630000.0
2008-12-03 12:11:00,3.03305,3.03343,3.03046,3.0329,7250000.0
2008-12-03 12:12:00,3.03181,3.03394,3.03153,3.03366,10750000.0
2008-12-03 12:13:00,3.03315,3.03664,3.0295,3.0355,13010000.0
2008-12-03 12:14:00,3.03532,3.0373,3.03346,3.03661,11000000.0
2008-12-03 12:15:00,3.03312,3.03695,3.03312,3.0367,10750000.0
2008-12-03 12:16:00,3.0368,3.0368,3.03188,3.03464,5500000.0
2008-12-03 12:17:00,3.03711,3.03734,3.03409,3.03409,5380000.0
2008-12-03 12:18:00,3.03224,3.03676,3.03198,3.03198,6750000.0
2008-12-03 12:19:00,3.03731,3.03757,3.02997,3.03549,7630000.0
2008-12-03 12:20:00,3.0337,3.03728,3.0333,3.03614,11750000.0
2008-12-03 12:21:00,3.03516,3.03572,3.02985,3.03,12380000.0
2008-12-03 12:22:00,3.03432,3.03432,3.02876,3.03052,6250000.0
2008-12-03 12:23:00,3.03069,3.03069,3.02504,3.02802,12510000.0
2008-12-03 12:24:00,3.02701,3.02958,3.02308,3.02723,6630000.0
2008-12-03 12:25:00,3.02952,3.02974,3.02717,3.02803,8000000.0
2008-12-03 12:26:00,3.0294,3.03036,3.02793,3.02989,9250000.0
2008-12-03 12:27:00,3.03049,3.03099,3.02572,3.02903,9000000.0
2008-12-03 12:28:00,3.02925,3.03097,3.02824,3.0292,7630000.0
2008-12-03 12:29:00,3.03024,3.03046,3.02734,3.02921,11500000.0
2008-12-03 12:30:00,3.02884,3.02954,3.02518,3.02518,5750000.0
2008-12-03 12:31:00,3.02763,3.02914,3.02554,3.02833,6750000.0
2008-12-03 12:32:00,3.02864,3.03002,3.02606,3.02606,8250000.0
2008-12-03 12:33:00,3.02487,3.02703,3.01494,3.02368,14500000.0
2008-12-03 12:34:00,3.02285,3.02548,3.02171,3.02316,8250000.0
2008-12-03 12:35:00,3.0242,3.02515,3.0199,3.02441,11500000.0
2008-12-03 12:36:00,3.02651,3.02652,3.02295,3.02479,7750000.0
2008-12-03 12:37:00,3.02332,3.02643,3.02069,3.02547,15250000.0
2008-12-03 12:38:00,3.02522,3.0269,3.0189,3.02444,12250000.0
2008-12-03 12:39:00,3.02436,3.0251,3.02243,3.02477,8750000.0
2008-12-03 12:40:00,3.02006,3.0243,3.02006,3.02351,11250000.0
2008-12-03 12:41:00,3.02278,3.02589,3.02137,3.02264,7130000.0
2008-12-03 12:42:00,3.02483,3.02756,3.02183,3.02756,12000000.0
2008-12-03 12:43:00,3.02642,3.02723,3.02501,3.02501,7750000.0
2008-12-03 12:44:00,3.02362,3.0261,3.02294,3.02294,9250000.0
2008-12-03 12:45:00,3.01932,3.02626,3.01932,3.02492,5250000.0
2008-12-03 12:46:00,3.02322,3.02863,3.02043,3.02043,15000000.0
2008-12-03 12:47:00,3.02488,3.02678,3.02266,3.02586,7500000.0
2008-12-03 12:48:00,3.02648,3.02976,3.02434,3.02914,11500000.0
2008-12-03 12:49:00,3.02951,3.03001,3.02399,3.0267,8130000.0
2008-12-03 12:50:00,3.02504,3.02674,3.022,3.02548,9000000.0
2008-12-03 12:51:00,3.02504,3.02566,3.02078,3.02461,7250000.0
2008-12-03 12:52:00,3.02308,3.02534,3.0212,3.0212,5880000.0
2008-12-03 12:53:00,3.02512,3.02587,3.02089,3.02418,7750000.0
2008-12-03 12:54:00,3.02303,3.0256,3.0219,3.0242,8000000.0
2008-12-03 12:55:00,3.02281,3.02592,3.01991,3.02421,13630000.0
2008-12-03 12:56:00,3.0214,3.02516,3.0181,3.0205,14510000.0
2008-12-03 12:57:00,3.02115,3.02659,3.01818,3.02438,10380000.0
2008-12-03 12:58:00,3.0233,3.02862,3.02257,3.02313,13630000.0
2008-12-03 12:59:00,3.02351,3.02708,3.02298,3.02456,10000000.0
2008-12-03 13:00:00,3.02591,3.02901,3.02505,3.02505,11130000.0
2008-12-03 13:01:00,3.02388,3.0272,3.02273,3.02357,10250000.0
2008-12-03 13:02:00,3.02529,3.02668,3.02264,3.02366,7000000.0
2008-12-03 13:03:00,3.02371,3.02776,3.02286,3.02551,9750000.0
2008-12-03 13:04:00,3.02552,3.02648,3.02271,3.0258,14500000.0
2008-12-03 13:05:00,3.0256,3.02658,3.02106,3.02581,11500000.0
2008-12-03 13:06:00,3.0244,3.02628,3.02294,3.02514,8500000.0
2008-12-03 13:07:00,3.02448,3.02716,3.02181,3.02566,13250000.0
2008-12-03 13:08:00,3.02499,3.0276,3.02475,3.02745,10250000.0
2008-12-03 13:09:00,3.0275,3.0275,3.02182,3.02405,7500000.0
2008-12-03 13:10:00,3.02773,3.02773,3.02409,3.02697,7000000.0
2008-12-03 13:11:00,3.0255,3.02789,3.02373,3.02652,9000000.0
2008-12-03 13:12:00,3.02767,3.02834,3.02608,3.02834,7500000.0
2008-12-03 13:13:00,3.02721,3.02773,3.02333,3.02564,11130000.0
2008-12-03 13:14:00,3.02503,3.02704,3.02331,3.02679,10630000.0
2008-12-03 13:15:00,3.02748,3.028,3.02164,3.02243,5500000.0
2008-12-03 13:16:00,3.0263,3.02815,3.02318,3.02738,11500000.0
2008-12-03 13:17:00,3.02374,3.02632,3.02374,3.02556,6500000.0
2008-12-03 13:18:00,3.02773,3.02773,3.02361,3.02645,8750000.0
2008-12-03 13:19:00,3.02523,3.02597,3.02135,3.02341,7750000.0
2008-12-03 13:20:00,3.02338,3.02613,3.02325,3.02572,8000000.0
2008-12-03 13:21:00,3.02548,3.02712,3.02352,3.02571,9630000.0
2008-12-03 13:22:00,3.02595,3.02742,3.02253,3.02333,7500000.0
2008-12-03 13:23:00,3.02365,3.02433,3.01895,3.02428,12130000.0
2008-12-03 13:24:00,3.02516,3.02711,3.02115,3.02414,15130000.0
2008-12-03 13:25:00,3.02561,3.0267,3.0241,3.02458,12250000.0
2008-12-03 13:26:00,3.02537,3.02537,3.02219,3.02451,10000000.0
2008-12-03 13:27:00,3.02514,3.02753,3.02317,3.02564,9500000.0
2008-12-03 13:28:00,3.0242,3.02744,3.02393,3.02396,9250000.0
2008-12-03 13:29:00,3.02328,3.02775,3.02114,3.02508,7500000.0
2008-12-03 13:30:00,3.02668,3.02704,3.01913,3.02347,7750000.0
2008-12-03 13:31:00,3.02045,3.02643,3.01856,3.02218,9000000.0
2008-12-03 13:32:00,3.02171,3.02659,3.02011,3.0245,8500000.0
2008-12-03 13:33:00,3.02187,3.0239,3.0197,3.0224,12250000.0
2008-12-03 13:34:00,3.02319,3.02422,3.02013,3.02422,7250000.0
2008-12-03 13:35:00,3.0243,3.0243,3.01683,3.02324,7500000.0
2008-12-03 13:36:00,3.02346,3.02416,3.01927,3.02369,8000000.0
2008-12-03 13:37:00,3.02486,3.02486,3.02179,3.02231,9250000.0
2008-12-03 13:38:00,3.025,3.02529,3.0205,3.02482,7750000.0
2008-12-03 13:39:00,3.02436,3.02794,3.02025,3.02297,11500000.0
2008-12-03 13:40:00,3.0241,3.02736,3.02256,3.02256,7750000.0
2008-12-03 13:41:00,3.02709,3.02709,3.02373,3.02644,9250000.0
2008-12-03 13:42:00,3.0253,3.02632,3.02414,3.02553,5250000.0
2008-12-03 13:43:00,3.02583,3.02711,3.02199,3.02508,6750000.0
2008-12-03 13:44:00,3.02462,3.02493,3.02177,3.02462,12250000.0
2008-12-03 13:45:00,3.02131,3.02671,3.02131,3.02387,11250000.0
2008-12-03 13:46:00,3.02741,3.02842,3.02406,3.02842,8500000.0
2008-12-03 13:47:00,3.02603,3.0291,3.02579,3.02793,9000000.0
2008-12-03 13:48:00,3.02844,3.02992,3.02571,3.02992,9750000.0
2008-12-03 13:49:00,3.0302,3.03022,3.02675,3.02884,7880000.0
2008-12-03 13:50:00,3.02877,3.02947,3.02732,3.02906,7630000.0
2008-12-03 13:51:00,3.02905,3.03003,3.02598,3.02809,8380000.0
2008-12-03 13:52:00,3.02848,3.03223,3.0271,3.03223,12130000.0
2008-12-03 13:53:00,3.03222,3.03327,3.02764,3.03013,6250000.0
2008-12-03 13:54:00,3.03378,3.03378,3.03071,3.03071,6000000.0
2008-12-03 13:55:00,3.03379,3.03451,3.03164,3.03247,8500000.0
2008-12-03 13:56:00,3.03326,3.03411,3.0294,3.03052,13880000.0
2008-12-03 13:57:00,3.03177,3.03326,3.02977,3.02983,7750000.0
2008-12-03 13:58:00,3.03014,3.033,3.02674,3.0303,7000000.0
2008-12-03 13:59:00,3.03168,3.03218,3.03073,3.0313,9250000.0
2008-12-03 14:00:00,3.02561,3.03124,3.02561,3.03087,8380000.0
2008-12-03 14:01:00,3.02809,3.03078,3.02731,3.02956,12500000.0
2008-12-03 14:02:00,3.02922,3.0307,3.02851,3.0307,9000000.0
2008-12-03 14:03:00,3.02941,3.03004,3.02604,3.02707,9750000.0
2008-12-03 14:04:00,3.03272,3.03311,3.02829,3.03309,5750000.0
2008-12-03 14:05:00,3.03272,3.03359,3.02783,3.03183,10750000.0
2008-12-03 14:06:00,3.03006,3.03347,3.02995,3.03318,10380000.0
2008-12-03 14:07:00,3.03315,3.034,3.02833,3.03387,6750000.0
2008-12-03 14:08:00,3.03284,3.03519,3.02734,3.03319,10000000.0
2008-12-03 14:09:00,3.03353,3.03369,3.03004,3.03012,5750000.0
2008-12-03 14:10:00,3.03376,3.03464,3.02984,3.02984,13000000.0
2008-12-03 14:11:00,3.03166,3.03328,3.028,3.03328,9250000.0
2008-12-03 14:12:00,3.03264,3.03264,3.02742,3.03145,14130000.0
2008-12-03 14:13:00,3.02973,3.03216,3.02876,3.03216,8250000.0
2008-12-03 14:14:00,3.03206,3.03206,3.02852,3.02949,6250000.0
2008-12-03 14:15:00,3.02671,3.03002,3.02491,3.03002,11380000.0
2008-12-03 14:16:00,3.03106,3.03141,3.02674,3.03141,9380000.0
2008-12-03 14:17:00,3.03127,3.03277,3.02833,3.03277,14000000.0
2008-12-03 14:18:00,3.03186,3.03278,3.02891,3.03278,6250000.0
2008-12-03 14:19:00,3.03081,3.0332,3.02799,3.03177,13630000.0
2008-12-03 14:20:00,3.03344,3.03344,3.02559,3.03159,8500000.0
2008-12-03 14:21:00,3.03167,3.03254,3.02888,3.03198,13500000.0
2008-12-03 14:22:00,3.02606,3.03095,3.02606,3.02934,5500000.0
2008-12-03 14:23:00,3.02931,3.03072,3.02789,3.02963,12750000.0
2008-12-03 14:24:00,3.03071,3.03079,3.02739,3.02997,15250000.0
2008-12-03 14:25:00,3.02809,3.02992,3.02525,3.02818,7500000.0
2008-12-03 14:26:00,3.02768,3.02807,3.02219,3.02791,13130000.0
2008-12-03 14:27:00,3.02766,3.02795,3.02574,3.02765,6500000.0
2008-12-03 14:28:00,3.02683,3.02857,3.02432,3.02608,6000000.0
2008-12-03 14:29:00,3.02677,3.02769,3.02342,3.02342,6380000.0
2008-12-03 14:30:00,3.0254,3.02799,3.0253,3.0276,8130000.0
2008-12-03 14:31:00,3.02605,3.02951,3.02605,3.02646,11250000.0
2008-12-03 14:32:00,3.0286,3.03064,3.02507,3.03064,8750000.0
2008-12-03 14:33:00,3.02967,3.03052,3.02801,3.02835,9500000.0
2008-12-03 14:34:00,3.02983,3.03134,3.02703,3.03032,11250000.0
2008-12-03 14:35:00,3.02992,3.03011,3.02551,3.03008,9880000.0
2008-12-03 14:36:00,3.02911,3.02911,3.02582,3.02867,10750000.0
2008-12-03 14:37:00,3.02707,3.02951,3.02379,3.02885,11880000.0
2008-12-03 14:38:00,3.0292,3.02942,3.02591,3.0281,9000000.0
2008-12-03 14:39:00,3.02709,3.03035,3.02659,3.02659,10500000.0
2008-12-03 14:40:00,3.03009,3.03055,3.02647,3.02995,8880000.0
2008-12-03 14:41:00,3.03017,3.03017,3.02663,3.02671,9000000.0
2008-12-03 14:42:00,3.02936,3.03059,3.02699,3.02946,10000000.0
2008-12-03 14:43:00,3.03079,3.03079,3.02573,3.02909,7000000.0
2008-12-03 14:44:00,3.02794,3.03228,3.02794,3.0309,6250000.0
2008-12-03 14:45:00,3.03029,3.0317,3.02662,3.02794,5250000.0
2008-12-03 14:46:00,3.03147,3.03219,3.027,3.02986,9750000.0
2008-12-03 14:47:00,3.03111,3.03218,3.03,3.03218,10500000.0
2008-12-03 14:48:00,3.0331,3.03359,3.02893,3.0331,8250000.0
2008-12-03 14:49:00,3.03341,3.03364,3.03076,3.03313,8630000.0
2008-12-03 14:50:00,3.03288,3.03414,3.02852,3.03325,5630000.0
2008-12-03 14:51:00,3.03481,3.03535,3.03208,3.03535,5500000.0
2008-12-03 14:52:00,3.03292,3.03427,3.02996,3.03093,10500000.0
2008-12-03 14:53:00,3.03427,3.03665,3.03179,3.03179,6000000.0
2008-12-03 14:54:00,3.03563,3.03592,3.03288,3.03288,8250000.0
2008-12-03 14:55:00,3.03549,3.03625,3.03342,3.03549,13750000.0
2008-12-03 14:56:00,3.03567,3.03567,3.03169,3.03192,17000000.0
2008-12-03 14:57:00,3.0361,3.03767,3.03186,3.03659,8500000.0
2008-12-03 14:58:00,3.03409,3.03833,3.03409,3.03833,10750000.0
2008-12-03 14:59:00,3.03787,3.03807,3.0333,3.03798,8000000.0
2008-12-03 15:00:00,3.03768,3.04016,3.03665,3.03724,12630000.0
2008-12-03 15:01:00,3.03845,3.04066,3.03606,3.0372,5250000.0
2008-12-03 15:02:00,3.04075,3.04075,3.03551,3.0394,9000000.0
2008-12-03 15:03:00,3.04076,3.04381,3.03736,3.04101,15250000.0
2008-12-03 15:04:00,3.04146,3.04281,3.03716,3.03716,12630000.0
2008-12-03 15:05:00,3.04261,3.04355,3.03686,3.04162,12130000.0
2008-12-03 15:06:00,3.04354,3.04393,3.03928,3.04271,8630000.0
2008-12-03 15:07:00,3.04147,3.04497,3.03946,3.04391,8380000.0
2008-12-03 15:08:00,3.04413,3.04464,3.03943,3.04376,8000000.0
2008-12-03 15:09:00,3.04235,3.04345,3.0407,3.04276,11000000.0
2008-12-03 15:10:00,3.04341,3.04449,3.04132,3.04402,8000000.0
2008-12-03 15:11:00,3.04483,3.04718,3.04109,3.04663,9750000.0
2008-12-03 15:12:00,3.04585,3.05536,3.04521,3.05536,6000000.0
2008-12-03 15:13:00,3.05017,3.05197,3.04592,3.04616,5500000.0
2008-12-03 15:14:00,3.04527,3.04593,3.04101,3.04593,11750000.0
2008-12-03 15:15:00,3.0441,3.04568,3.03872,3.04471,7000000.0
2008-12-03 15:16:00,3.04536,3.04641,3.04382,3.04508,13630000.0
2008-12-03 15:17:00,3.04531,3.04747,3.04439,3.04646,6250000.0
2008-12-03 15:18:00,3.0422,3.04902,3.0422,3.04879,8130000.0
2008-12-03 15:19:00,3.04701,3.04818,3.0444,3.0444,8000000.0
2008-12-03 15:20:00,3.04822,3.05227,3.04668,3.05212,10500000.0
2008-12-03 15:21:00,3.04886,3.05257,3.04761,3.05063,6750000.0
2008-12-03 15:22:00,3.04735,3.05222,3.04591,3.05138,11500000.0
2008-12-03 15:23:00,3.05034,3.05269,3.04547,3.05098,9000000.0
2008-12-03 15:24:00,3.04999,3.05196,3.04716,3.05196,9000000.0
2008-12-03 15:25:00,3.05386,3.05517,3.04886,3.05224,13250000.0
2008-12-03 15:26:00,3.05304,3.05484,3.04994,3.05403,6250000.0
2008-12-03 15:27:00,3.05407,3.05769,3.05102,3.05519,6250000.0
2008-12-03 15:28:00,3.05425,3.0562,3.05372,3.05455,9260000.0
2008-12-03 15:29:00,3.05021,3.05388,3.05021,3.05276,8000000.0
2008-12-03 15:30:00,3.05069,3.054,3.05041,3.05346,8750000.0
2008-12-03 15:31:00,3.05247,3.05542,3.05118,3.0538,8500000.0
2008-12-03 15:32:00,3.05369,3.05419,3.0502,3.05321,7250000.0
2008-12-03 15:33:00,3.04925,3.05397,3.04772,3.0513,10000000.0
2008-12-03 15:34:00,3.04995,3.05034,3.04752,3.04949,8750000.0
2008-12-03 15:35:00,3.04944,3.05314,3.04943,3.05247,12000000.0
2008-12-03 15:36:00,3.05238,3.05294,3.04861,3.05159,8500000.0
2008-12-03 15:37:00,3.05125,3.05125,3.04539,3.04913,9750000.0
2008-12-03 15:38:00,3.04688,3.04912,3.0439,3.04809,11750000.0
2008-12-03 15:39:00,3.04818,3.04924,3.04372,3.04656,7750000.0
2008-12-03 15:40:00,3.04847,3.04912,3.04447,3.04806,6380000.0
2008-12-03 15:41:00,3.04931,3.04931,3.04129,3.04787,10500000.0
2008-12-03 15:42:00,3.04907,3.0503,3.0455,3.0503,9880000.0
2008-12-03 15:43:00,3.04937,3.05034,3.04619,3.04914,10260000.0
2008-12-03 15:44:00,3.05062,3.05178,3.0489,3.04993,6500000.0
2008-12-03 15:45:00,3.05165,3.05165,3.04736,3.05142,8000000.0
2008-12-03 15:46:00,3.05185,3.05185,3.04696,3.04768,6500000.0
2008-12-03 15:47:00,3.05149,3.05203,3.04645,3.04935,7250000.0
2008-12-03 15:48:00,3.04832,3.051,3.0463,3.05048,10000000.0
2008-12-03 15:49:00,3.04948,3.0523,3.04288,3.05084,8250000.0
2008-12-03 15:50:00,3.04915,3.04915,3.04339,3.04785,9750000.0
2008-12-03 15:51:00,3.04705,3.04924,3.04612,3.04872,6750000.0
2008-12-03 15:52:00,3.04866,3.04932,3.04636,3.04904,8750000.0
2008-12-03 15:53:00,3.04523,3.049,3.04401,3.04864,13000000.0
2008-12-03 15:54:00,3.04994,3.05016,3.04532,3.04767,10000000.0
2008-12-03 15:55:00,3.0491,3.04941,3.04399,3.04804,8750000.0
2008-12-03 15:56:00,3.04778,3.04963,3.04463,3.04824,7750000.0
2008-12-03 15:57:00,3.04828,3.04927,3.04667,3.04884,9750000.0
2008-12-03 15:58:00,3.04897,3.04897,3.0438,3.04782,9500000.0
2008-12-03 15:59:00,3.04821,3.0494,3.04539,3.0485,13250000.0
2008-12-03 16:00:00,3.04876,3.04876,3.04641,3.04686,9630000.0
2008-12-03 16:01:00,3.04603,3.04848,3.04399,3.04544,6000000.0
2008-12-03 16:02:00,3.04599,3.04615,3.041,3.04582,12250000.0
2008-12-03 16:03:00,3.04613,3.04617,3.03805,3.04146,9000000.0
2008-12-03 16:04:00,3.04179,3.04372,3.04029,3.04372,11130000.0
2008-12-03 16:05:00,3.04261,3.04529,3.04207,3.04529,6750000.0
2008-12-03 16:06:00,3.04431,3.04507,3.04035,3.04507,7750000.0
2008-12-03 16:07:00,3.0446,3.04504,3.04169,3.04439,9130000.0
2008-12-03 16:08:00,3.04263,3.04473,3.04029,3.0426,11250000.0
2008-12-03 16:09:00,3.04373,3.04495,3.04002,3.04486,6250000.0
2008-12-03 16:10:00,3.04459,3.04525,3.03916,3.04404,8500000.0
2008-12-03 16:11:00,3.04519,3.04575,3.0431,3.0444,5500000.0
2008-12-03 16:12:00,3.04513,3.04574,3.04339,3.04515,6250000.0
2008-12-03 16:13:00,3.04438,3.04714,3.0431,3.04562,7750000.0
2008-12-03 16:14:00,3.04513,3.04619,3.04253,3.04475,9380000.0
2008-12-03 16:15:00,3.04197,3.04486,3.03986,3.04473,6250000.0
2008-12-03 16:16:00,3.04403,3.04643,3.04244,3.04583,9750000.0
2008-12-03 16:17:00,3.04557,3.04704,3.04359,3.04687,15250000.0
2008-12-03 16:18:00,3.04632,3.04686,3.04196,3.04618,5500000.0
2008-12-03 16:19:00,3.04492,3.04618,3.04298,3.04402,6750000.0
2008-12-03 16:20:00,3.04422,3.04713,3.04422,3.04458,10130000.0
2008-12-03 16:21:00,3.04479,3.04659,3.04411,3.04411,5750000.0
2008-12-03 16:22:00,3.04435,3.04538,3.04225,3.04462,8000000.0
2008-12-03 16:23:00,3.04553,3.04598,3.04098,3.04517,5500000.0
2008-12-03 16:24:00,3.04569,3.05234,3.04405,3.04739,9250000.0
2008-12-03 16:25:00,3.04763,3.04797,3.04298,3.04298,5250000.0
2008-12-03 16:26:00,3.04356,3.04791,3.04356,3.04726,12750000.0
2008-12-03 16:27:00,3.04841,3.0488,3.04384,3.04698,14250000.0
2008-12-03 16:28:00,3.04931,3.05354,3.04829,3.05354,8750000.0
2008-12-03 16:29:00,3.05435,3.05521,3.05248,3.05504,6000000.0
2008-12-03 16:30:00,3.05507,3.05723,3.05314,3.05723,7500000.0
2008-12-03 16:31:00,3.05776,3.05776,3.05309,3.05632,10250000.0
2008-12-03 16:32:00,3.05672,3.05672,3.05103,3.0555,7250000.0
2008-12-03 16:33:00,3.05658,3.05665,3.04897,3.05552,8880000.0
2008-12-03 16:34:00,3.05195,3.0556,3.04815,3.0521,12130000.0
2008-12-03 16:35:00,3.05211,3.05335,3.04711,3.05335,12000000.0
2008-12-03 16:36:00,3.05187,3.05199,3.04451,3.04553,10500000.0
2008-12-03 16:37:00,3.04618,3.04719,3.04465,3.0453,7630000.0
2008-12-03 16:38:00,3.04458,3.04743,3.04141,3.04674,10500000.0
2008-12-03 16:39:00,3.04637,3.048,3.0408,3.04428,7250000.0
2008-12-03 16:40:00,3.04643,3.04888,3.04488,3.04843,9000000.0
2008-12-03 16:41:00,3.04758,3.04978,3.04494,3.04494,8750000.0
2008-12-03 16:42:00,3.04708,3.04708,3.04331,3.04403,6250000.0
2008-12-03 16:43:00,3.04725,3.04855,3.04459,3.04568,14250000.0
2008-12-03 16:44:00,3.04848,3.04867,3.04377,3.04639,8380000.0
2008-12-03 16:45:00,3.04303,3.04849,3.04204,3.04759,9500000.0
2008-12-03 16:46:00,3.04918,3.04973,3.0458,3.0491,7000000.0
2008-12-03 16:47:00,3.04858,3.04969,3.04656,3.04865,17250000.0
2008-12-03 16:48:00,3.04792,3.04984,3.04655,3.04863,5250000.0
2008-12-03 16:49:00,3.04918,3.04962,3.04571,3.04845,10500000.0
2008-12-03 16:50:00,3.04819,3.04925,3.04524,3.04815,6000000.0
2008-12-03 16:51:00,3.04669,3.04914,3.04403,3.04848,9500000.0
2008-12-03 16:52:00,3.04879,3.0504,3.04698,3.05035,12000000.0
2008-12-03 16:53:00,3.04951,3.05021,3.04323,3.04842,16250000.0
2008-12-03 16:54:00,3.04664,3.04938,3.04406,3.04781,9250000.0
2008-12-03 16:55:00,3.04815,3.05039,3.04414,3.04766,8630000.0
2008-12-03 16:56:00,3.04909,3.05035,3.04689,3.05025,9380000.0
2008-12-03 16:57:00,3.05108,3.05126,3.04979,3.05085,9750000.0
2008-12-03 16:58:00,3.04861,3.05233,3.04733,3.05122,10500000.0
2008-12-03 16:59:00,3.05088,3.052,3.04876,3.05145,8250000.0
2008-12-03 17:00:00,3.05316,3.05351,3.05135,3.05243,8250000.0
2008-12-03 17:01:00,3.05345,3.05388,3.04898,3.05076,8750000.0
2008-12-03 17:02:00,3.05284,3.05284,3.04617,3.04923,7250000.0
2008-12-03 17:03:00,3.04707,3.05174,3.04592,3.04841,10500000.0
2008-12-03 17:04:00,3.04765,3.04765,3.04364,3.04445,10250000.0
2008-12-03 17:05:00,3.04477,3.04529,3.04095,3.04412,6630000.0
2008-12-03 17:06:00,3.04354,3.04493,3.04253,3.04493,6750000.0
2008-12-03 17:07:00,3.0448,3.0448,3.04252,3.04368,7000000.0
2008-12-03 17:08:00,3.04285,3.04454,3.04162,3.04304,13000000.0
2008-12-03 17:09:00,3.04171,3.04522,3.04171,3.04236,9250000.0
2008-12-03 17:10:00,3.04435,3.0485,3.03936,3.0485,11500000.0
2008-12-03 17:11:00,3.04533,3.04828,3.04461,3.04695,5500000.0
2008-12-03 17:12:00,3.04713,3.04761,3.0426,3.04651,10250000.0
2008-12-03 17:13:00,3.04725,3.04814,3.04559,3.04807,9250000.0
2008-12-03 17:14:00,3.04937,3.05029,3.04587,3.05012,7250000.0
2008-12-03 17:15:00,3.04807,3.04888,3.04418,3.04811,7880000.0
2008-12-03 17:16:00,3.04675,3.04878,3.04619,3.04856,10000000.0
2008-12-03 17:17:00,3.04723,3.04844,3.04592,3.04844,7750000.0
2008-12-03 17:18:00,3.04565,3.04961,3.04565,3.04601,8750000.0
2008-12-03 17:19:00,3.04466,3.04947,3.04466,3.04947,10010000.0
2008-12-03 17:20:00,3.04929,3.04984,3.04747,3.04859,5750000.0
2008-12-03 17:21:00,3.04675,3.04803,3.04273,3.04688,5500000.0
2008-12-03 17:22:00,3.04689,3.04997,3.04491,3.04907,12250000.0
2008-12-03 17:23:00,3.04938,3.05211,3.0479,3.05105,12000000.0
2008-12-03 17:24:00,3.04829,3.05259,3.04829,3.05259,13000000.0
2008-12-03 17:25:00,3.05052,3.05499,3.04955,3.05116,9250000.0
2008-12-03 17:26:00,3.04961,3.05046,3.04587,3.05034,15000000.0
2008-12-03 17:27:00,3.04911,3.04942,3.04577,3.04858,7250000.0
2008-12-03 17:28:00,3.04503,3.0481,3.04413,3.04752,7250000.0
2008-12-03 17:29:00,3.04062,3.04624,3.03956,3.0443,9000000.0
2008-12-03 17:30:00,3.04364,3.04865,3.04303,3.04554,7880000.0
2008-12-03 17:31:00,3.04471,3.04541,3.04082,3.04082,11500000.0
2008-12-03 17:32:00,3.04334,3.04635,3.03814,3.04481,6880000.0
2008-12-03 17:33:00,3.04419,3.04468,3.03959,3.04113,8250000.0
2008-12-03 17:34:00,3.04047,3.04131,3.03677,3.03802,7250000.0
2008-12-03 17:35:00,3.03705,3.04061,3.03573,3.03714,13750000.0
2008-12-03 17:36:00,3.03663,3.0371,3.03554,3.03614,6000000.0
2008-12-03 17:37:00,3.03662,3.03721,3.03331,3.03485,8000000.0
2008-12-03 17:38:00,3.03631,3.03778,3.03264,3.03727,11250000.0
2008-12-03 17:39:00,3.03544,3.03787,3.03384,3.03777,7250000.0
2008-12-03 17:40:00,3.03803,3.03803,3.03072,3.03341,8000000.0
2008-12-03 17:41:00,3.02761,3.03243,3.02761,3.03022,8250000.0
2008-12-03 17:42:00,3.03039,3.03655,3.02953,3.0349,7000000.0
2008-12-03 17:43:00,3.03416,3.03614,3.03416,3.03612,6130000.0
2008-12-03 17:44:00,3.03597,3.03614,3.03077,3.03235,9380000.0
2008-12-03 17:45:00,3.03302,3.03318,3.02915,3.03017,7500000.0
2008-12-03 17:46:00,3.02597,3.02999,3.02597,3.02999,6750000.0
2008-12-03 17:47:00,3.03092,3.03158,3.02781,3.02876,7000000.0
2008-12-03 17:48:00,3.02592,3.03082,3.02592,3.02652,5250000.0
2008-12-03 17:49:00,3.02527,3.02733,3.02356,3.0269,8750000.0
2008-12-03 17:50:00,3.02383,3.02822,3.0214,3.0214,10750000.0
2008-12-03 17:51:00,3.02382,3.02644,3.01967,3.02603,6250000.0
2008-12-03 17:52:00,3.0259,3.02629,3.02076,3.02376,12000000.0
2008-12-03 17:53:00,3.02441,3.02632,3.02417,3.02552,5500000.0
2008-12-03 17:54:00,3.02495,3.02614,3.01963,3.02591,9380000.0
2008-12-03 17:55:00,3.02422,3.0269,3.02347,3.02646,10500000.0
2008-12-03 17:56:00,3.02653,3.02653,3.02229,3.02476,10880000.0
2008-12-03 17:57:00,3.02562,3.02569,3.01917,3.02251,16130000.0
2008-12-03 17:58:00,3.02454,3.02702,3.02231,3.02426,8000000.0
2008-12-03 17:59:00,3.02083,3.02366,3.01781,3.02146,8250000.0
2008-12-03 18:00:00,3.02139,3.02339,3.02037,3.02037,11250000.0
2008-12-03 18:01:00,3.02524,3.02524,3.01944,3.02399,10500000.0
2008-12-03 18:02:00,3.02455,3.0247,3.02132,3.02422,14000000.0
2008-12-03 18:03:00,3.02438,3.02474,3.02098,3.02162,12000000.0
2008-12-03 18:04:00,3.02215,3.02482,3.01907,3.0222,12000000.0
2008-12-03 18:05:00,3.02406,3.02444,3.02071,3.02348,7250000.0
2008-12-03 18:06:00,3.02399,3.02468,3.0224,3.02439,7000000.0
2008-12-03 18:07:00,3.02363,3.02389,3.02152,3.02378,9250000.0
2008-12-03 18:08:00,3.02212,3.02465,3.02209,3.02402,6000000.0
2008-12-03 18:09:00,3.02541,3.02541,3.02049,3.02519,6250000.0
2008-12-03 18:10:00,3.02651,3.02674,3.02428,3.02554,6000000.0
2008-12-03 18:11:00,3.02596,3.03433,3.02507,3.03307,10000000.0
2008-12-03 18:12:00,3.02937,3.0309,3.02635,3.02838,5880000.0
2008-12-03 18:13:00,3.02968,3.03059,3.02615,3.02831,6250000.0
2008-12-03 18:14:00,3.02805,3.02845,3.02352,3.02837,8500000.0
2008-12-03 18:15:00,3.02682,3.0283,3.02563,3.0283,8250000.0
2008-12-03 18:16:00,3.02823,3.02999,3.02613,3.02999,6500000.0
2008-12-03 18:17:00,3.02652,3.02845,3.02407,3.02805,14130000.0
2008-12-03 18:18:00,3.02732,3.02759,3.02611,3.02745,5630000.0
2008-12-03 18:19:00,3.02881,3.03011,3.02658,3.02889,11250000.0
2008-12-03 18:20:00,3.03049,3.03049,3.02656,3.02964,14250000.0
2008-12-03 18:21:00,3.0295,3.03249,3.02746,3.03204,12750000.0
2008-12-03 18:22:00,3.03057,3.03274,3.0279,3.03079,11010000.0
2008-12-03 18:23:00,3.03055,3.03279,3.02829,3.02829,7750000.0
2008-12-03 18:24:00,3.02995,3.03294,3.02995,3.03282,5250000.0
2008-12-03 18:25:00,3.03281,3.03336,3.03142,3.03142,8130000.0
2008-12-03 18:26:00,3.03098,3.03108,3.02808,3.03106,7500000.0
2008-12-03 18:27:00,3.03287,3.03404,3.02956,3.03404,6130000.0
2008-12-03 18:28:00,3.03376,3.03634,3.03346,3.03634,9250000.0
2008-12-03 18:29:00,3.03367,3.0388,3.03367,3.03626,6000000.0
2008-12-03 18:30:00,3.03553,3.03778,3.03391,3.03708,17380000.0
2008-12-03 18:31:00,3.03831,3.03976,3.03516,3.03753,10750000.0
2008-12-03 18:32:00,3.03709,3.03737,3.03125,3.03125,5380000.0
2008-12-03 18:33:00,3.03219,3.03599,3.0321,3.03587,13000000.0
2008-12-03 18:34:00,3.03626,3.04174,3.03406,3.04174,9380000.0
2008-12-03 18:35:00,3.04106,3.04484,3.0363,3.04387,13510000.0
2008-12-03 18:36:00,3.04323,3.04605,3.04079,3.04531,5500000.0
2008-12-03 18:37:00,3.04378,3.04471,3.04068,3.04464,12500000.0
2008-12-03 18:38:00,3.04474,3.04507,3.04263,3.04263,9380000.0
2008-12-03 18:39:00,3.04402,3.04408,3.0396,3.04241,10500000.0
2008-12-03 18:40:00,3.04269,3.04334,3.03714,3.0408,8750000.0
2008-12-03 18:41:00,3.04072,3.04072,3.03528,3.04015,9500000.0
2008-12-03 18:42:00,3.03761,3.04054,3.03458,3.04018,8500000.0
2008-12-03 18:43:00,3.03616,3.04163,3.03616,3.04129,9750000.0
2008-12-03 18:44:00,3.0399,3.04165,3.03725,3.04145,8750000.0
2008-12-03 18:45:00,3.04041,3.04172,3.03731,3.04048,8250000.0
2008-12-03 18:46:00,3.04243,3.04243,3.03809,3.04116,5750000.0
2008-12-03 18:47:00,3.04186,3.04237,3.04084,3.04217,5630000.0
2008-12-03 18:48:00,3.04199,3.04343,3.03842,3.04276,9000000.0
2008-12-03 18:49:00,3.04215,3.04215,3.03805,3.0408,9750000.0
2008-12-03 18:50:00,3.04181,3.04235,3.03997,3.04136,5250000.0
2008-12-03 18:51:00,3.03942,3.04251,3.03942,3.04241,11250000.0
2008-12-03 18:52:00,3.04051,3.0428,3.03905,3.04273,9750000.0
2008-12-03 18:53:00,3.04093,3.04134,3.03849,3.04028,12500000.0
2008-12-03 18:54:00,3.0411,3.0411,3.03706,3.03706,9000000.0
2008-12-03 18:55:00,3.03934,3.04004,3.03497,3.03868,5750000.0
2008-12-03 18:56:00,3.04023,3.04066,3.03741,3.03953,10750000.0
2008-12-03 18:57:00,3.03645,3.03993,3.03645,3.03913,8750000.0
2008-12-03 18:58:00,3.03928,3.04104,3.03783,3.03942,11250000.0
2008-12-03 18:59:00,3.0383,3.04153,3.03486,3.04153,6750000.0
2008-12-03 19:00:00,3.0389,3.04247,3.03885,3.04247,8630000.0
2008-12-03 19:01:00,3.04038,3.04369,3.03896,3.04158,9250000.0
2008-12-03 19:02:00,3.04326,3.04363,3.04043,3.04363,8750000.0
2008-12-03 19:03:00,3.04332,3.04656,3.04083,3.04656,6250000.0
2008-12-03 19:04:00,3.04642,3.04728,3.04384,3.04551,14750000.0
2008-12-03 19:05:00,3.04615,3.04656,3.0446,3.04566,6500000.0
2008-12-03 19:06:00,3.04539,3.04547,3.04115,3.04463,16380000.0
2008-12-03 19:07:00,3.04462,3.04582,3.04292,3.04292,5250000.0
2008-12-03 19:08:00,3.04199,3.04712,3.04199,3.04673,8760000.0
2008-12-03 19:09:00,3.0483,3.04873,3.04507,3.04757,5750000.0
2008-12-03 19:10:00,3.04728,3.04944,3.04509,3.04906,8630000.0
2008-12-03 19:11:00,3.04764,3.04974,3.04147,3.04147,11130000.0
2008-12-03 19:12:00,3.04438,3.04976,3.04438,3.04976,7500000.0
2008-12-03 19:13:00,3.04631,3.04896,3.04095,3.0474,12750000.0
2008-12-03 19:14:00,3.04649,3.04866,3.03906,3.04152,8000000.0
2008-12-03 19:15:00,3.03749,3.0409,3.03722,3.03851,7750000.0
2008-12-03 19:16:00,3.03622,3.0399,3.03526,3.0399,7000000.0
2008-12-03 19:17:00,3.03981,3.03981,3.03361,3.03866,13380000.0
2008-12-03 19:18:00,3.04098,3.04373,3.03786,3.03786,9250000.0
2008-12-03 19:19:00,3.04184,3.0437,3.03896,3.03915,10500000.0
2008-12-03 19:20:00,3.04044,3.04394,3.04044,3.04048,5500000.0
2008-12-03 19:21:00,3.04192,3.04194,3.03858,3.04174,6750000.0
2008-12-03 19:22:00,3.03889,3.04669,3.03889,3.04665,9000000.0
2008-12-03 19:23:00,3.04657,3.04657,3.04158,3.04158,6630000.0
2008-12-03 19:24:00,3.03927,3.0462,3.03927,3.04238,14250000.0
2008-12-03 19:25:00,3.04243,3.045,3.03544,3.03673,6500000.0
2008-12-03 19:26:00,3.03771,3.04015,3.03524,3.03805,9250000.0
2008-12-03 19:27:00,3.03653,3.0384,3.03257,3.03698,7250000.0
2008-12-03 19:28:00,3.03688,3.03873,3.03572,3.03873,10250000.0
2008-12-03 19:29:00,3.03622,3.0396,3.03558,3.03723,10000000.0
2008-12-03 19:30:00,3.03708,3.03915,3.03498,3.03667,9250000.0
2008-12-03 19:31:00,3.03836,3.04031,3.03544,3.03842,11250000.0
2008-12-03 19:32:00,3.0395,3.04046,3.03619,3.03647,6000000.0
2008-12-03 19:33:00,3.03924,3.03924,3.03455,3.03866,11000000.0
2008-12-03 19:34:00,3.03966,3.03988,3.03336,3.03809,9500000.0
2008-12-03 19:35:00,3.03733,3.03995,3.03733,3.03995,5250000.0
2008-12-03 19:36:00,3.03867,3.03953,3.03548,3.03811,14750000.0
2008-12-03 19:37:00,3.03355,3.03882,3.03108,3.03882,10250000.0
2008-12-03 19:38:00,3.03352,3.03872,3.03155,3.03872,5630000.0
2008-12-03 19:39:00,3.03588,3.03878,3.03588,3.03715,10750000.0
2008-12-03 19:40:00,3.03493,3.03705,3.03292,3.03641,9250000.0
2008-12-03 19:41:00,3.03175,3.03716,3.03175,3.03345,11500000.0
2008-12-03 19:42:00,3.03669,3.0369,3.03218,3.03663,8500000.0
2008-12-03 19:43:00,3.03678,3.03678,3.0325,3.03588,8500000.0
2008-12-03 19:44:00,3.03564,3.04023,3.03436,3.03916,6000000.0
2008-12-03 19:45:00,3.03968,3.04103,3.03619,3.03958,7000000.0
2008-12-03 19:46:00,3.03877,3.04092,3.0374,3.03832,10750000.0
2008-12-03 19:47:00,3.03902,3.04057,3.03641,3.03865,8250000.0
2008-12-03 19:48:00,3.04114,3.04114,3.03445,3.0397,8500000.0
2008-12-03 19:49:00,3.04053,3.04098,3.03584,3.03584,8750000.0
2008-12-03 19:50:00,3.03888,3.04061,3.03635,3.03917,8250000.0
2008-12-03 19:51:00,3.03933,3.04119,3.03854,3.03854,7000000.0
2008-12-03 19:52:00,3.04089,3.04196,3.04026,3.04103,6000000.0
2008-12-03 19:53:00,3.04111,3.0413,3.0382,3.04038,7750000.0
2008-12-03 19:54:00,3.04098,3.04202,3.0388,3.04123,18000000.0
2008-12-03 19:55:00,3.03883,3.0406,3.03465,3.03812,15000000.0
2008-12-03 19:56:00,3.04067,3.04067,3.03723,3.03874,14250000.0
2008-12-03 19:57:00,3.04056,3.04241,3.03642,3.04089,9000000.0
2008-12-03 19:58:00,3.04022,3.04261,3.03822,3.04149,10250000.0
2008-12-03 19:59:00,3.04034,3.04171,3.03504,3.04031,5750000.0
2008-12-03 20:00:00,3.03792,3.04343,3.03792,3.03898,12500000.0
2008-12-03 20:01:00,3.04311,3.04315,3.03514,3.03983,14000000.0
2008-12-03 20:02:00,3.03925,3.04304,3.0381,3.04304,7750000.0
2008-12-03 20:03:00,3.0413,3.04488,3.04118,3.04171,14130000.0
2008-12-03 20:04:00,3.04183,3.044,3.04142,3.04142,8250000.0
2008-12-03 20:05:00,3.0434,3.04345,3.03754,3.04337,8750000.0
2008-12-03 20:06:00,3.04121,3.04354,3.03812,3.04354,6500000.0
2008-12-03 20:07:00,3.04239,3.04478,3.03956,3.04268,7750000.0
2008-12-03 20:08:00,3.04285,3.0465,3.04268,3.0456,5630000.0
2008-12-03 20:09:00,3.04489,3.04626,3.04013,3.04403,9500000.0
2008-12-03 20:10:00,3.04164,3.044,3.03857,3.0399,8880000.0
2008-12-03 20:11:00,3.04196,3.04565,3.0399,3.04384,7250000.0
2008-12-03 20:12:00,3.0428,3.04432,3.03922,3.03922,7380000.0
2008-12-03 20:13:00,3.03334,3.04276,3.03334,3.03828,9380000.0
2008-12-03 20:14:00,3.03684,3.039,3.03533,3.03533,9130000.0
2008-12-03 20:15:00,3.03848,3.03924,3.0319,3.03196,7750000.0
2008-12-03 20:16:00,3.03833,3.04417,3.03649,3.04282,9250000.0
2008-12-03 20:17:00,3.04204,3.04411,3.03592,3.03592,9500000.0
2008-12-03 20:18:00,3.03649,3.04177,3.0355,3.03627,9750000.0
2008-12-03 20:19:00,3.03864,3.04121,3.03502,3.03556,13000000.0
2008-12-03 20:20:00,3.03544,3.03701,3.03354,3.03354,6750000.0
2008-12-03 20:21:00,3.03425,3.03736,3.03291,3.0366,12000000.0
2008-12-03 20:22:00,3.03434,3.04223,3.03434,3.04223,11500000.0
2008-12-03 20:23:00,3.04118,3.04384,3.04042,3.04169,8750000.0
2008-12-03 20:24:00,3.04268,3.04459,3.03972,3.04242,14630000.0
2008-12-03 20:25:00,3.04323,3.04837,3.04323,3.04529,9010000.0
2008-12-03 20:26:00,3.04861,3.04881,3.04559,3.04569,6000000.0
2008-12-03 20:27:00,3.04505,3.04742,3.04234,3.04742,9750000.0
2008-12-03 20:28:00,3.04487,3.04734,3.04239,3.04625,21380000.0
2008-12-03 20:29:00,3.04246,3.04734,3.04246,3.04658,8500000.0
2008-12-03 20:30:00,3.04656,3.04772,3.04531,3.04767,8380000.0
2008-12-03 20:31:00,3.04309,3.04786,3.04309,3.04667,12130000.0
2008-12-03 20:32:00,3.0449,3.04763,3.04233,3.04421,14130000.0
2008-12-03 20:33:00,3.04354,3.04751,3.04354,3.04564,10890000.0
2008-12-03 20:34:00,3.04459,3.04849,3.04372,3.04801,11130000.0
2008-12-03 20:35:00,3.04497,3.04686,3.04486,3.04638,7500000.0
2008-12-03 20:36:00,3.04718,3.05221,3.04464,3.04814,14500000.0
2008-12-03 20:37:00,3.04834,3.04834,3.04107,3.04331,13000000.0
2008-12-03 20:38:00,3.04731,3.05115,3.04063,3.05115,10630000.0
2008-12-03 20:39:00,3.0478,3.04976,3.04539,3.04539,8500000.0
2008-12-03 20:40:00,3.04455,3.05037,3.04455,3.04831,5750000.0
2008-12-03 20:41:00,3.05308,3.05401,3.05168,3.05373,12250000.0
2008-12-03 20:42:00,3.05025,3.05273,3.04779,3.05273,7000000.0
2008-12-03 20:43:00,3.05392,3.05551,3.04982,3.0531,11500000.0
2008-12-03 20:44:00,3.0514,3.05552,3.0514,3.05476,6750000.0
2008-12-03 20:45:00,3.05244,3.05434,3.05244,3.05414,8000000.0
2008-12-03 20:46:00,3.04893,3.05468,3.04893,3.05338,10000000.0
2008-12-03 20:47:00,3.05354,3.05467,3.05163,3.05223,8750000.0
2008-12-03 20:48:00,3.0509,3.05564,3.0509,3.05548,5500000.0
2008-12-03 20:49:00,3.05285,3.05516,3.04852,3.05372,10250000.0
2008-12-03 20:50:00,3.05117,3.05459,3.05117,3.05459,8630000.0
2008-12-03 20:51:00,3.05238,3.05369,3.05141,3.05369,8130000.0
2008-12-03 20:52:00,3.05175,3.05473,3.05175,3.05211,10000000.0
2008-12-03 20:53:00,3.05552,3.05617,3.05083,3.05529,7380000.0
2008-12-03 20:54:00,3.05039,3.05458,3.04819,3.04997,12000000.0
2008-12-03 20:55:00,3.05178,3.05429,3.04927,3.05429,9000000.0
2008-12-03 20:56:00,3.05149,3.0535,3.05001,3.05064,7500000.0
2008-12-03 20:57:00,3.049,3.05263,3.04724,3.05263,10000000.0
2008-12-03 20:58:00,3.05121,3.05328,3.05045,3.05289,5750000.0
2008-12-03 20:59:00,3.05282,3.05301,3.05127,3.05138,7750000.0
2008-12-03 21:00:00,3.05429,3.05429,3.05043,3.05162,7130000.0
2008-12-03 21:01:00,3.049,3.05274,3.04572,3.04891,5750000.0
2008-12-03 21:02:00,3.05212,3.05248,3.04866,3.05098,10000000.0
2008-12-03 21:03:00,3.04916,3.05264,3.04749,3.05264,7380000.0
2008-12-03 21:04:00,3.05122,3.05241,3.04716,3.04953,14500000.0
2008-12-03 21:05:00,3.04777,3.05355,3.04469,3.04984,16750000.0
2008-12-03 21:06:00,3.05407,3.05438,3.04944,3.05438,8250000.0
2008-12-03 21:07:00,3.0554,3.05649,3.05208,3.05503,8250000.0
2008-12-03 21:08:00,3.05505,3.05579,3.05409,3.05554,6500000.0
2008-12-03 21:09:00,3.05,3.05428,3.04975,3.05149,9250000.0
2008-12-03 21:10:00,3.05446,3.05446,3.04715,3.05161,12500000.0
2008-12-03 21:11:00,3.04859,3.05372,3.04774,3.05369,8880000.0
2008-12-03 21:12:00,3.05342,3.05368,3.04791,3.0533,11250000.0
2008-12-03 21:13:00,3.05232,3.05415,3.04865,3.05415,9000000.0
2008-12-03 21:14:00,3.05221,3.05482,3.04993,3.05305,13250000.0
2008-12-03 21:15:00,3.05358,3.05393,3.04842,3.04842,7380000.0
2008-12-03 21:16:00,3.05123,3.05263,3.05024,3.05162,9750000.0
2008-12-03 21:17:00,3.04911,3.05093,3.04783,3.04949,6500000.0
2008-12-03 21:18:00,3.05095,3.05375,3.04759,3.05199,8880000.0
2008-12-03 21:19:00,3.05176,3.05189,3.04907,3.05125,9750000.0
2008-12-03 21:20:00,3.05133,3.0515,3.0481,3.0509,7500000.0
2008-12-03 21:21:00,3.051,3.051,3.04639,3.04934,11880000.0
2008-12-03 21:22:00,3.05047,3.05317,3.04698,3.05317,12380000.0
2008-12-03 21:23:00,3.04959,3.05103,3.04601,3.05015,8630000.0
2008-12-03 21:24:00,3.04504,3.05032,3.04504,3.05009,9380000.0
2008-12-03 21:25:00,3.04849,3.05043,3.04658,3.04734,9630000.0
2008-12-03 21:26:00,3.04868,3.04947,3.0454,3.04871,8630000.0
2008-12-03 21:27:00,3.04869,3.04908,3.04518,3.04878,8130000.0
2008-12-03 21:28:00,3.04787,3.04991,3.04429,3.04991,10250000.0
2008-12-03 21:29:00,3.04623,3.04972,3.04623,3.04838,13250000.0
2008-12-03 21:30:00,3.04737,3.04766,3.04127,3.04766,9250000.0
2008-12-03 21:31:00,3.04712,3.04742,3.04174,3.04733,7250000.0
2008-12-03 21:32:00,3.04635,3.04788,3.04343,3.04788,8750000.0
2008-12-03 21:33:00,3.04549,3.04549,3.03602,3.03674,12750000.0
2008-12-03 21:34:00,3.04053,3.04552,3.03729,3.04552,10380000.0
2008-12-03 21:35:00,3.04578,3.04755,3.04365,3.04448,10750000.0
2008-12-03 21:36:00,3.04713,3.04883,3.0452,3.0452,8000000.0
2008-12-03 21:37:00,3.04743,3.04769,3.0415,3.04765,15000000.0
2008-12-03 21:38:00,3.04595,3.04926,3.04595,3.0485,10250000.0
2008-12-03 21:39:00,3.04814,3.04893,3.04302,3.04853,10380000.0
2008-12-03 21:40:00,3.05075,3.05075,3.04617,3.04617,9500000.0
2008-12-03 21:41:00,3.05122,3.05122,3.04589,3.04737,5250000.0
2008-12-03 21:42:00,3.05053,3.05053,3.04582,3.04935,6890000.0
2008-12-03 21:43:00,3.0498,3.0506,3.04594,3.04813,12750000.0
2008-12-03 21:44:00,3.04686,3.05001,3.04531,3.04996,8880000.0
2008-12-03 21:45:00,3.04997,3.04997,3.04404,3.04725,8250000.0
2008-12-03 21:46:00,3.0465,3.04831,3.04629,3.04823,8750000.0
2008-12-03 21:47:00,3.04554,3.04822,3.04472,3.04738,7000000.0
2008-12-03 21:48:00,3.04714,3.04898,3.04614,3.04621,8250000.0
2008-12-03 21:49:00,3.04892,3.04892,3.04383,3.04684,8500000.0
2008-12-03 21:50:00,3.04874,3.04962,3.04372,3.04888,10500000.0
2008-12-03 21:51:00,3.04911,3.04911,3.04334,3.04624,8500000.0
2008-12-03 21:52:00,3.04651,3.04861,3.04312,3.04822,6250000.0
2008-12-03 21:53:00,3.04783,3.04854,3.04508,3.04508,11750000.0
2008-12-03 21:54:00,3.05,3.05064,3.04579,3.05064,12380000.0
2008-12-03 21:55:00,3.04748,3.05055,3.04702,3.05055,11250000.0
2008-12-03 21:56:00,3.05008,3.05008,3.04769,3.04769,7000000.0
2008-12-03 21:57:00,3.051,3.0515,3.04455,3.04962,12250000.0
2008-12-03 21:58:00,3.05193,3.05232,3.04824,3.05008,11250000.0
2008-12-03 21:59:00,3.05266,3.05392,3.04991,3.04991,6750000.0
2008-12-03 22:00:00,3.05446,3.05446,3.05167,3.05167,8750000.0
2008-12-03 22:01:00,3.05486,3.05503,3.05114,3.0525,8000000.0
2008-12-03 22:02:00,3.05053,3.05681,3.04997,3.05681,6250000.0
2008-12-03 22:03:00,3.05439,3.05565,3.05163,3.05163,11250000.0
2008-12-03 22:04:00,3.05307,3.05665,3.052,3.0555,6750000.0
2008-12-03 22:05:00,3.05702,3.05702,3.05346,3.05545,5880000.0
2008-12-03 22:06:00,3.0536,3.05613,3.05166,3.05247,12000000.0
2008-12-03 22:07:00,3.05377,3.05433,3.04964,3.05311,9130000.0
2008-12-03 22:08:00,3.05261,3.05295,3.04895,3.05238,15250000.0
2008-12-03 22:09:00,3.04821,3.05295,3.04563,3.05251,6250000.0
2008-12-03 22:10:00,3.04909,3.05337,3.04909,3.05171,6500000.0
2008-12-03 22:11:00,3.05292,3.05292,3.04811,3.04811,7750000.0
2008-12-03 22:12:00,3.0511,3.05318,3.0511,3.05266,5750000.0
2008-12-03 22:13:00,3.05283,3.05283,3.04802,3.0513,11000000.0
2008-12-03 22:14:00,3.05266,3.05266,3.04876,3.05128,8250000.0
2008-12-03 22:15:00,3.05116,3.05163,3.04728,3.04792,10000000.0
2008-12-03 22:16:00,3.05033,3.05256,3.04624,3.05256,7750000.0
2008-12-03 22:17:00,3.05151,3.05295,3.04783,3.05252,8750000.0
2008-12-03 22:18:00,3.05193,3.05234,3.04847,3.04947,8750000.0
2008-12-03 22:19:00,3.04989,3.05077,3.04897,3.0493,7000000.0
2008-12-03 22:20:00,3.05145,3.05145,3.04392,3.04935,9250000.0
2008-12-03 22:21:00,3.05103,3.05161,3.04871,3.04871,16000000.0
2008-12-03 22:22:00,3.04964,3.05122,3.04829,3.04963,5750000.0
2008-12-03 22:23:00,3.04976,3.05126,3.04901,3.05101,7000000.0
2008-12-03 22:24:00,3.05046,3.05111,3.04645,3.05049,7500000.0
2008-12-03 22:25:00,3.04944,3.05427,3.04944,3.05374,8000000.0
2008-12-03 22:26:00,3.05429,3.05429,3.04971,3.04971,6250000.0
2008-12-03 22:27:00,3.0516,3.05326,3.04879,3.05277,7500000.0
2008-12-03 22:28:00,3.05186,3.05316,3.04885,3.05196,7750000.0
2008-12-03 22:29:00,3.05254,3.05284,3.0484,3.04883,5500000.0
2008-12-03 22:30:00,3.05187,3.05187,3.04663,3.04975,10500000.0
2008-12-03 22:31:00,3.05263,3.05297,3.04946,3.04985,5250000.0
2008-12-03 22:32:00,3.0476,3.05263,3.0476,3.05263,11500000.0
2008-12-03 22:33:00,3.04926,3.05291,3.04694,3.05291,12000000.0
2008-12-03 22:34:00,3.04879,3.053,3.04771,3.05056,6750000.0
2008-12-03 22:35:00,3.05071,3.05071,3.04638,3.04896,12130000.0
2008-12-03 22:36:00,3.0527,3.0527,3.04746,3.0518,5250000.0
2008-12-03 22:37:00,3.04936,3.05275,3.04936,3.05197,6750000.0
2008-12-03 22:38:00,3.05186,3.05215,3.04707,3.0497,19250000.0
2008-12-03 22:39:00,3.04731,3.05112,3.04638,3.04935,10250000.0
2008-12-03 22:40:00,3.05135,3.05143,3.04869,3.05143,8500000.0
2008-12-03 22:41:00,3.05174,3.05184,3.04587,3.05083,8000000.0
2008-12-03 22:42:00,3.05087,3.05165,3.04926,3.05165,6500000.0
2008-12-03 22:43:00,3.05193,3.05193,3.04794,3.05099,12500000.0
2008-12-03 22:44:00,3.05074,3.05127,3.04589,3.04807,6630000.0
2008-12-03 22:45:00,3.05173,3.05212,3.04629,3.04629,5250000.0
2008-12-03 22:46:00,3.04642,3.05005,3.04642,3.04984,6010000.0
2008-12-03 22:47:00,3.04971,3.04993,3.04528,3.04528,11000000.0
2008-12-03 22:48:00,3.04895,3.04895,3.0453,3.0479,7880000.0
2008-12-03 22:49:00,3.04721,3.04808,3.04636,3.04715,6750000.0
2008-12-03 22:50:00,3.04908,3.04977,3.04317,3.04931,13000000.0
2008-12-03 22:51:00,3.04977,3.04977,3.04417,3.045,5880000.0
2008-12-03 22:52:00,3.04836,3.04914,3.04741,3.04877,8250000.0
2008-12-03 22:53:00,3.04924,3.04924,3.04306,3.04736,18250000.0
2008-12-03 22:54:00,3.04619,3.0481,3.0413,3.04797,10880000.0
2008-12-03 22:55:00,3.04734,3.04831,3.04352,3.04779,14630000.0
2008-12-03 22:56:00,3.04701,3.04817,3.04603,3.04814,5250000.0
2008-12-03 22:57:00,3.0479,3.0479,3.04411,3.04725,7750000.0
2008-12-03 22:58:00,3.04556,3.04556,3.04207,3.04359,6250000.0
2008-12-03 22:59:00,3.0414,3.04232,3.0374,3.04232,9500000.0
2008-12-03 23:00:00,3.0427,3.0427,3.03792,3.04159,11880000.0
2008-12-03 23:01:00,3.03887,3.04419,3.03887,3.04386,10000000.0
2008-12-03 23:02:00,3.0435,3.04417,3.04066,3.04399,8880000.0
2008-12-03 23:03:00,3.04464,3.04515,3.04167,3.04392,5250000.0
2008-12-03 23:04:00,3.04087,3.04457,3.04028,3.04457,6250000.0
2008-12-03 23:05:00,3.04464,3.04464,3.04117,3.04301,9750000.0
2008-12-03 23:06:00,3.03847,3.0407,3.03488,3.03914,7500000.0
2008-12-03 23:07:00,3.04049,3.04314,3.03709,3.04314,6000000.0
2008-12-03 23:08:00,3.04037,3.04286,3.03873,3.04114,7500000.0
2008-12-03 23:09:00,3.04024,3.04233,3.03805,3.04155,7500000.0
2008-12-03 23:10:00,3.03966,3.04252,3.03838,3.03939,12250000.0
2008-12-03 23:11:00,3.04095,3.04095,3.03601,3.03862,9130000.0
2008-12-03 23:12:00,3.03887,3.04156,3.03673,3.04053,8380000.0
2008-12-03 23:13:00,3.03963,3.04068,3.03847,3.0405,9000000.0
2008-12-03 23:14:00,3.03828,3.0408,3.03699,3.03886,7380000.0
2008-12-03 23:15:00,3.03785,3.04025,3.03722,3.03722,10750000.0
2008-12-03 23:16:00,3.04006,3.04095,3.03603,3.03976,6000000.0
2008-12-03 23:17:00,3.0361,3.03949,3.03505,3.03924,8630000.0
2008-12-03 23:18:00,3.04058,3.0408,3.03722,3.0408,13500000.0
2008-12-03 23:19:00,3.04044,3.04044,3.03689,3.03945,8750000.0
2008-12-03 23:20:00,3.0362,3.04014,3.03348,3.0387,9250000.0
2008-12-03 23:21:00,3.03732,3.04052,3.03732,3.03998,8130000.0
2008-12-03 23:22:00,3.04039,3.04078,3.03758,3.03848,6880000.0
2008-12-03 23:23:00,3.03482,3.04071,3.03482,3.03842,11500000.0
2008-12-03 23:24:00,3.04031,3.04466,3.03784,3.04466,7750000.0
2008-12-03 23:25:00,3.0402,3.04538,3.0377,3.04538,8260000.0
2008-12-03 23:26:00,3.04492,3.04557,3.03872,3.04322,7750000.0
2008-12-03 23:27:00,3.04326,3.04552,3.04227,3.04363,5250000.0
2008-12-03 23:28:00,3.04165,3.04513,3.04165,3.04315,10000000.0
2008-12-03 23:29:00,3.04424,3.04609,3.04179,3.04407,7000000.0
2008-12-03 23:30:00,3.04374,3.04634,3.04365,3.04453,6750000.0
2008-12-03 23:31:00,3.04389,3.04633,3.04191,3.04374,9250000.0
2008-12-03 23:32:00,3.04687,3.04691,3.04357,3.04623,12750000.0
2008-12-03 23:33:00,3.04171,3.04543,3.03553,3.03612,7630000.0
2008-12-03 23:34:00,3.03057,3.03503,3.0285,3.03503,6500000.0
2008-12-03 23:35:00,3.03467,3.03639,3.02938,3.02938,8250000.0
2008-12-03 23:36:00,3.03522,3.03573,3.0279,3.03573,9500000.0
2008-12-03 23:37:00,3.03155,3.03718,3.0309,3.03635,9750000.0
2008-12-03 23:38:00,3.04301,3.04364,3.0326,3.03684,8630000.0
2008-12-03 23:39:00,3.03712,3.03712,3.02719,3.03083,5750000.0
2008-12-03 23:40:00,3.03148,3.03458,3.02604,3.02955,11500000.0
2008-12-03 23:41:00,3.03478,3.03478,3.02819,3.02853,16380000.0
2008-12-03 23:42:00,3.03704,3.03704,3.0291,3.0291,6880000.0
2008-12-03 23:43:00,3.03083,3.03525,3.02962,3.03525,12000000.0
2008-12-03 23:44:00,3.0343,3.0343,3.0274,3.0314,11250000.0
2008-12-03 23:45:00,3.03011,3.03291,3.0293,3.03012,5630000.0
2008-12-03 23:46:00,3.02765,3.03477,3.02626,3.03114,22250000.0
2008-12-03 23:47:00,3.029,3.03422,3.02797,3.02974,6500000.0
2008-12-03 23:48:00,3.03387,3.03413,3.03128,3.03357,11000000.0
2008-12-03 23:49:00,3.03648,3.03648,3.02789,3.02789,7500000.0
2008-12-03 23:50:00,3.03383,3.03604,3.02984,3.03037,7010000.0
2008-12-03 23:51:00,3.02935,3.03519,3.02777,3.03086,9750000.0
2008-12-03 23:52:00,3.02993,3.0341,3.02917,3.03166,12500000.0
2008-12-03 23:53:00,3.0289,3.03468,3.0289,3.03468,8630000.0
2008-12-03 23:54:00,3.03472,3.03472,3.02849,3.02849,11130000.0
2008-12-03 23:55:00,3.02605,3.03285,3.02605,3.03092,5250000.0
2008-12-03 23:56:00,3.03185,3.03185,3.02886,3.0315,6500000.0
2008-12-03 23:57:00,3.02897,3.03184,3.02832,3.02998,6500000.0
2008-12-03 23:58:00,3.02694,3.0311,3.02669,3.02669,7750000.0
2008-12-03 23:59:00,3.0329,3.0329,3.0268,3.0268,7000000.0
2008-12-04 00:00:00,3.03151,3.03297,3.02836,3.03297,7000000.0
2008-12-04 00:01:00,3.03289,3.03289,3.02527,3.03177,9000000.0
2008-12-04 00:02:00,3.02751,3.03072,3.02599,3.03061,9750000.0
2008-12-04 00:03:00,3.03384,3.03384,3.0256,3.02575,9250000.0
2008-12-04 00:04:00,3.03561,3.04477,3.02874,3.02874,13380000.0
2008-12-04 00:05:00,3.0325,3.0325,3.02375,3.03152,7250000.0
2008-12-04 00:06:00,3.02939,3.03259,3.02798,3.03259,7750000.0
2008-12-04 00:07:00,3.02216,3.03232,3.02216,3.03135,7750000.0
2008-12-04 00:08:00,3.02705,3.03114,3.0241,3.0241,11750000.0
2008-12-04 00:09:00,3.03026,3.03119,3.022,3.022,5500000.0
2008-12-04 00:10:00,3.02737,3.03088,3.02737,3.03088,8750000.0
2008-12-04 00:11:00,3.0292,3.03171,3.02625,3.03171,8500000.0
2008-12-04 00:12:00,3.02254,3.02827,3.02254,3.02461,7250000.0
2008-12-04 00:13:00,3.0307,3.0317,3.02444,3.02456,9630000.0
2008-12-04 00:14:00,3.02364,3.03125,3.02364,3.03093,6500000.0
2008-12-04 00:15:00,3.02771,3.03165,3.02319,3.03165,8750000.0
2008-12-04 00:16:00,3.02152,3.03115,3.02152,3.03115,7750000.0
2008-12-04 00:17:00,3.02749,3.03049,3.02579,3.02579,8500000.0
2008-12-04 00:18:00,3.02549,3.02998,3.02549,3.02697,6250000.0
2008-12-04 00:19:00,3.02764,3.03027,3.02644,3.02644,11250000.0
2008-12-04 00:20:00,3.03074,3.03074,3.02644,3.03064,10500000.0
2008-12-04 00:21:00,3.02747,3.03056,3.02747,3.02755,4880000.0
2008-12-04 00:22:00,3.03118,3.03118,3.02753,3.02753,8250000.0
2008-12-04 00:23:00,3.03099,3.03099,3.02469,3.02662,9000000.0
2008-12-04 00:24:00,3.02718,3.02985,3.02655,3.02791,7250000.0
2008-12-04 00:25:00,3.03012,3.03026,3.02475,3.02833,10380000.0
2008-12-04 00:26:00,3.02993,3.02993,3.02362,3.02362,8250000.0
2008-12-04 00:27:00,3.03044,3.03158,3.02796,3.03091,12500000.0
2008-12-04 00:28:00,3.0274,3.0306,3.02631,3.03009,7750000.0
2008-12-04 00:29:00,3.02726,3.0307,3.02581,3.02975,7880000.0
2008-12-04 00:30:00,3.03163,3.03163,3.02699,3.02699,9750000.0
2008-12-04 00:31:00,3.02872,3.03042,3.02546,3.02546,6750000.0
2008-12-04 00:32:00,3.02917,3.0308,3.02601,3.02754,9500000.0
2008-12-04 00:33:00,3.02865,3.03016,3.0275,3.02768,6500000.0
2008-12-04 00:34:00,3.0312,3.03174,3.02467,3.02843,6500000.0
2008-12-04 00:35:00,3.02666,3.03244,3.02552,3.02766,13880000.0
2008-12-04 00:36:00,3.0301,3.03093,3.02645,3.03055,6250000.0
2008-12-04 00:37:00,3.02487,3.0313,3.02487,3.0294,7500000.0
2008-12-04 00:38:00,3.0282,3.03134,3.02597,3.03134,7130000.0
2008-12-04 00:39:00,3.03236,3.03236,3.02852,3.03128,5500000.0
2008-12-04 00:40:00,3.028,3.03172,3.0279,3.03172,7000000.0
2008-12-04 00:41:00,3.03109,3.03109,3.02772,3.02816,6000000.0
2008-12-04 00:42:00,3.03069,3.03119,3.02756,3.02916,6000000.0
2008-12-04 00:43:00,3.03035,3.03302,3.02758,3.03234,6750000.0
2008-12-04 00:44:00,3.0306,3.03304,3.02777,3.02902,12750000.0
2008-12-04 00:45:00,3.03203,3.03272,3.0301,3.03176,11500000.0
2008-12-04 00:46:00,3.03149,3.03329,3.0304,3.03329,9000000.0
2008-12-04 00:47:00,3.03389,3.03389,3.02769,3.03149,8130000.0
2008-12-04 00:49:00,3.03053,3.03389,3.03053,3.03149,7750000.0
2008-12-04 00:50:00,3.03031,3.03273,3.02698,3.02962,9500000.0
2008-12-04 00:51:00,3.03294,3.03316,3.03173,3.03316,11880000.0
2008-12-04 00:52:00,3.03021,3.03272,3.0299,3.02992,6500000.0
2008-12-04 00:55:00,3.03319,3.03487,3.03308,3.0336,9000000.0
2008-12-04 00:56:00,3.0332,3.0332,3.03016,3.03314,9630000.0
2008-12-04 00:57:00,3.03128,3.03202,3.02953,3.03202,11000000.0
2008-12-04 00:58:00,3.03405,3.03454,3.02963,3.02963,15130000.0
2008-12-04 00:59:00,3.03152,3.03152,3.02737,3.03151,4750000.0
2008-12-04 01:00:00,3.03364,3.0338,3.02933,3.03255,12250000.0
2008-12-04 01:01:00,3.03016,3.03361,3.02564,3.03361,11500000.0
2008-12-04 01:02:00,3.03229,3.03325,3.02888,3.02958,12500000.0
2008-12-04 01:03:00,3.03186,3.03335,3.03004,3.03004,10250000.0
2008-12-04 01:04:00,3.03374,3.03474,3.0326,3.03415,7500000.0
2008-12-04 01:05:00,3.03265,3.03454,3.02958,3.03266,5500000.0
2008-12-04 01:06:00,3.03477,3.03477,3.03216,3.03216,5500000.0
2008-12-04 01:07:00,3.03371,3.03371,3.02908,3.02908,10130000.0
2008-12-04 01:08:00,3.03427,3.03427,3.03161,3.03161,6250000.0
2008-12-04 01:09:00,3.03259,3.03397,3.02973,3.03397,7750000.0
2008-12-04 01:10:00,3.03136,3.03265,3.02824,3.03203,12500000.0
2008-12-04 01:11:00,3.03074,3.03409,3.0291,3.03249,12750000.0
2008-12-04 01:12:00,3.02798,3.03229,3.02798,3.03034,7250000.0
2008-12-04 01:13:00,3.03157,3.03208,3.02596,3.02596,6630000.0
2008-12-04 01:14:00,3.03025,3.03165,3.02637,3.03165,10880000.0
2008-12-04 01:15:00,3.03007,3.03112,3.02896,3.02937,8000000.0
2008-12-04 01:16:00,3.03077,3.03237,3.02861,3.02861,12000000.0
2008-12-04 01:17:00,3.03218,3.0325,3.02807,3.02967,9130000.0
2008-12-04 01:18:00,3.02857,3.03029,3.02556,3.02592,9380000.0
2008-12-04 01:19:00,3.02842,3.03314,3.02842,3.03059,13500000.0
2008-12-04 01:20:00,3.02995,3.03276,3.02995,3.03121,7130000.0
2008-12-04 01:21:00,3.03269,3.03452,3.02687,3.03041,10250000.0
2008-12-04 01:22:00,3.0327,3.03434,3.0292,3.03161,9250000.0
2008-12-04 01:23:00,3.0315,3.03475,3.02904,3.03377,13250000.0
2008-12-04 01:24:00,3.02864,3.0345,3.02864,3.03153,5250000.0
2008-12-04 01:25:00,3.03347,3.03472,3.02879,3.03227,13250000.0
2008-12-04 01:26:00,3.02689,3.03498,3.02689,3.03106,15880000.0
2008-12-04 01:27:00,3.03037,3.03505,3.03037,3.03425,10500000.0
2008-12-04 01:28:00,3.03292,3.0354,3.03145,3.03331,10000000.0
2008-12-04 01:30:00,3.03287,3.03453,3.03078,3.03078,8750000.0
2008-12-04 01:31:00,3.03568,3.03568,3.02877,3.03399,9750000.0
2008-12-04 01:32:00,3.03492,3.03492,3.02975,3.03469,9880000.0
2008-12-04 01:33:00,3.03424,3.03424,3.02829,3.03193,5750000.0
2008-12-04 01:34:00,3.02804,3.03272,3.02804,3.03272,8250000.0
2008-12-04 01:35:00,3.03331,3.03387,3.03025,3.03182,8500000.0
2008-12-04 01:36:00,3.03419,3.03468,3.03229,3.03442,12000000.0
2008-12-04 01:37:00,3.03583,3.03583,3.0331,3.03324,9500000.0
2008-12-04 01:38:00,3.03345,3.03539,3.03281,3.03531,8000000.0
2008-12-04 01:39:00,3.03521,3.03539,3.02984,3.03437,7000000.0
2008-12-04 01:40:00,3.03478,3.03478,3.0321,3.03329,7750000.0
2008-12-04 01:41:00,3.03413,3.0355,3.03128,3.03386,11000000.0
2008-12-04 01:42:00,3.03419,3.0353,3.03045,3.03045,9250000.0
2008-12-04 01:43:00,3.03305,3.03435,3.02749,3.03252,11500000.0
2008-12-04 01:44:00,3.03551,3.03676,3.03025,3.03505,16000000.0
2008-12-04 01:45:00,3.03365,3.03667,3.02995,3.03283,15250000.0
2008-12-04 01:46:00,3.03458,3.03469,3.03144,3.03179,13500000.0
2008-12-04 01:47:00,3.03524,3.03524,3.0329,3.03503,11750000.0
2008-12-04 01:48:00,3.03165,3.03523,3.03165,3.03482,11250000.0
2008-12-04 01:49:00,3.03299,3.03507,3.03194,3.03486,9000000.0
2008-12-04 01:50:00,3.03332,3.03536,3.03202,3.03536,9500000.0
2008-12-04 01:52:00,3.03628,3.03697,3.03257,3.03609,9750000.0
2008-12-04 01:53:00,3.03609,3.03648,3.03258,3.03258,6000000.0
2008-12-04 01:54:00,3.03345,3.03345,3.03112,3.0334,6750000.0
2008-12-04 01:55:00,3.03045,3.03549,3.02997,3.03549,17250000.0
2008-12-04 01:56:00,3.03323,3.03579,3.03043,3.03515,7250000.0
2008-12-04 01:57:00,3.03385,3.03571,3.03204,3.03571,13750000.0
2008-12-04 01:58:00,3.03574,3.03574,3.03104,3.03414,6250000.0
2008-12-04 02:01:00,3.03536,3.03612,3.03482,3.03527,5750000.0
2008-12-04 02:02:00,3.03732,3.03766,3.03384,3.03384,10250000.0
2008-12-04 02:03:00,3.03764,3.03859,3.03518,3.03825,8250000.0
2008-12-04 02:04:00,3.03681,3.03781,3.03259,3.0373,11750000.0
2008-12-04 02:05:00,3.03735,3.03849,3.03496,3.03508,6500000.0
2008-12-04 02:06:00,3.03877,3.03877,3.03606,3.03606,6630000.0
2008-12-04 02:07:00,3.03554,3.03634,3.0329,3.03386,7000000.0
2008-12-04 02:08:00,3.03628,3.03709,3.035,3.03557,7750000.0
2008-12-04 02:09:00,3.03582,3.03689,3.03258,3.03258,9000000.0
2008-12-04 02:10:00,3.03622,3.037,3.03113,3.03673,7000000.0
2008-12-04 02:11:00,3.03346,3.03685,3.03334,3.03685,8250000.0
2008-12-04 02:12:00,3.03511,3.03561,3.03156,3.03503,6130000.0
2008-12-04 02:13:00,3.03406,3.0351,3.03154,3.03297,6000000.0
2008-12-04 02:14:00,3.03345,3.03793,3.03345,3.03793,5750000.0
2008-12-04 02:15:00,3.03484,3.03727,3.03484,3.03561,6250000.0
2008-12-04 02:16:00,3.03452,3.03649,3.03412,3.03649,6000000.0
2008-12-04 02:17:00,3.03339,3.03601,3.03233,3.03601,8250000.0
2008-12-04 02:18:00,3.03598,3.03683,3.03194,3.03673,11500000.0
2008-12-04 02:19:00,3.03647,3.03685,3.03332,3.03332,6000000.0
2008-12-04 02:20:00,3.03825,3.03825,3.03117,3.03416,9000000.0
2008-12-04 02:21:00,3.03497,3.0366,3.03497,3.0366,9750000.0
2008-12-04 02:22:00,3.0348,3.03711,3.03279,3.03448,6250000.0
2008-12-04 02:23:00,3.03664,3.0375,3.03354,3.03593,5880000.0
2008-12-04 02:24:00,3.03775,3.03792,3.03565,3.03729,9250000.0
2008-12-04 02:25:00,3.03704,3.03852,3.03415,3.03575,9000000.0
2008-12-04 02:26:00,3.03603,3.03835,3.03138,3.03609,21880000.0
2008-12-04 02:27:00,3.03652,3.03724,3.0323,3.03693,6630000.0
2008-12-04 02:28:00,3.03705,3.03865,3.03344,3.03344,21510000.0
2008-12-04 02:29:00,3.03526,3.03884,3.03072,3.03235,11130000.0
2008-12-04 02:30:00,3.03396,3.03849,3.03396,3.03628,6760000.0
2008-12-04 02:31:00,3.03565,3.03933,3.03429,3.0392,17250000.0
2008-12-04 02:32:00,3.03814,3.03883,3.03566,3.03883,6000000.0
2008-12-04 02:33:00,3.03804,3.04012,3.03578,3.03781,6500000.0
2008-12-04 02:34:00,3.03998,3.03998,3.03434,3.0387,14500000.0
2008-12-04 02:35:00,3.03695,3.03904,3.03463,3.03837,8000000.0
2008-12-04 02:36:00,3.03948,3.03977,3.03758,3.0392,7500000.0
2008-12-04 02:37:00,3.03857,3.03857,3.03333,3.03656,7500000.0
2008-12-04 02:38:00,3.0395,3.0395,3.03559,3.03605,5500000.0
2008-12-04 02:39:00,3.03636,3.03943,3.03623,3.03734,9750000.0
2008-12-04 02:40:00,3.03929,3.03935,3.03554,3.03554,10750000.0
2008-12-04 02:41:00,3.03907,3.03907,3.03545,3.0358,5500000.0
2008-12-04 02:42:00,3.03519,3.03839,3.03519,3.03825,5630000.0
2008-12-04 02:43:00,3.03571,3.0385,3.03421,3.0385,9250000.0
2008-12-04 02:44:00,3.03685,3.03934,3.03498,3.03604,6750000.0
2008-12-04 02:45:00,3.03553,3.03878,3.03553,3.03878,14000000.0
2008-12-04 02:46:00,3.03783,3.03839,3.03482,3.03482,8750000.0
2008-12-04 02:47:00,3.03694,3.03699,3.03501,3.03501,6750000.0
2008-12-04 02:48:00,3.03772,3.03815,3.0317,3.0317,9000000.0
2008-12-04 02:49:00,3.0379,3.0379,3.03257,3.03525,11130000.0
2008-12-04 02:50:00,3.03653,3.04079,3.03403,3.04079,5500000.0
2008-12-04 02:51:00,3.03776,3.04155,3.03776,3.04079,7250000.0
2008-12-04 02:52:00,3.03804,3.04101,3.03646,3.03871,6250000.0
2008-12-04 02:53:00,3.03954,3.04338,3.0388,3.04021,8760000.0
2008-12-04 02:54:00,3.04279,3.04387,3.04082,3.04082,7750000.0
2008-12-04 02:55:00,3.04448,3.04449,3.037,3.04155,6250000.0
2008-12-04 02:56:00,3.0391,3.04241,3.03851,3.0386,6250000.0
2008-12-04 02:57:00,3.04249,3.04292,3.03556,3.03885,9000000.0
2008-12-04 02:58:00,3.04166,3.04166,3.0398,3.04009,9250000.0
2008-12-04 02:59:00,3.03904,3.04274,3.03863,3.03863,8750000.0
2008-12-04 03:00:00,3.04303,3.04303,3.03985,3.0413,9250000.0
2008-12-04 03:01:00,3.0395,3.04187,3.03728,3.03873,8500000.0
2008-12-04 03:02:00,3.03827,3.0412,3.03827,3.03858,7750000.0
2008-12-04 03:03:00,3.04202,3.04202,3.03623,3.04133,10750000.0
2008-12-04 03:04:00,3.03843,3.04211,3.03795,3.04152,7000000.0
2008-12-04 03:05:00,3.03798,3.04145,3.03798,3.04143,8000000.0
2008-12-04 03:06:00,3.03695,3.04031,3.0344,3.0388,11750000.0
2008-12-04 03:07:00,3.0417,3.04176,3.03891,3.04038,6380000.0
2008-12-04 03:08:00,3.0393,3.04004,3.03667,3.03686,13630000.0
2008-12-04 03:09:00,3.04013,3.04141,3.03792,3.03792,12000000.0
2008-12-04 03:10:00,3.04143,3.04161,3.03608,3.03819,8500000.0
2008-12-04 03:11:00,3.04208,3.04208,3.03641,3.03799,10750000.0
2008-12-04 03:12:00,3.03591,3.04086,3.03591,3.03834,7000000.0
2008-12-04 03:13:00,3.0378,3.0408,3.03672,3.0408,8250000.0
2008-12-04 03:14:00,3.04003,3.0419,3.03888,3.04005,5750000.0
2008-12-04 03:15:00,3.0423,3.0423,3.03621,3.04092,8630000.0
2008-12-04 03:16:00,3.04078,3.0408,3.03792,3.03975,10000000.0
2008-12-04 03:17:00,3.04167,3.04267,3.03671,3.03671,9500000.0
2008-12-04 03:18:00,3.04159,3.04343,3.03853,3.03966,12500000.0
2008-12-04 03:19:00,3.04303,3.0436,3.03988,3.03988,5630000.0
2008-12-04 03:20:00,3.04266,3.04266,3.03778,3.03923,9760000.0
2008-12-04 03:21:00,3.04054,3.04117,3.03701,3.03863,10140000.0
2008-12-04 03:22:00,3.0398,3.04215,3.03921,3.04044,7000000.0
2008-12-04 03:23:00,3.04009,3.04146,3.04009,3.04095,6880000.0
2008-12-04 03:24:00,3.03903,3.04158,3.03903,3.04103,9000000.0
2008-12-04 03:25:00,3.04234,3.04234,3.03934,3.04027,5250000.0
2008-12-04 03:26:00,3.03837,3.04165,3.03837,3.04066,9500000.0
2008-12-04 03:27:00,3.03603,3.04269,3.03603,3.04163,6250000.0
2008-12-04 03:28:00,3.04067,3.04206,3.03818,3.03818,9260000.0
2008-12-04 03:29:00,3.04151,3.04227,3.03837,3.04108,8630000.0
2008-12-04 03:30:00,3.03818,3.04188,3.03732,3.04058,12750000.0
2008-12-04 03:32:00,3.04221,3.04221,3.03615,3.03995,12250000.0
2008-12-04 03:33:00,3.0419,3.0419,3.03789,3.03915,8250000.0
2008-12-04 03:34:00,3.03863,3.04167,3.0374,3.03934,9000000.0
2008-12-04 03:35:00,3.04178,3.04286,3.03819,3.04223,11250000.0
2008-12-04 03:36:00,3.04096,3.04096,3.0368,3.0368,13500000.0
2008-12-04 03:37:00,3.03968,3.04197,3.03667,3.03915,11000000.0
2008-12-04 03:38:00,3.0407,3.0407,3.03697,3.03838,8380000.0
2008-12-04 03:39:00,3.03934,3.03944,3.03512,3.03797,9000000.0
2008-12-04 03:40:00,3.03859,3.03859,3.03589,3.03713,7500000.0
2008-12-04 03:41:00,3.03666,3.0384,3.03356,3.03824,7000000.0
2008-12-04 03:42:00,3.03748,3.03868,3.03489,3.0386,13880000.0
2008-12-04 03:43:00,3.03905,3.03905,3.03439,3.03448,9500000.0
2008-12-04 03:44:00,3.03671,3.03757,3.03592,3.03614,11250000.0
2008-12-04 03:45:00,3.0379,3.03846,3.03622,3.03806,16880000.0
2008-12-04 03:46:00,3.03738,3.03738,3.03217,3.0342,5880000.0
2008-12-04 03:47:00,3.03715,3.03715,3.03499,3.03713,13000000.0
2008-12-04 03:48:00,3.03669,3.03816,3.03286,3.03654,11000000.0
2008-12-04 03:49:00,3.03625,3.0383,3.03625,3.03818,7250000.0
2008-12-04 03:50:00,3.03691,3.03817,3.03679,3.03767,8250000.0
2008-12-04 03:51:00,3.03606,3.0388,3.0356,3.0375,7750000.0
2008-12-04 03:52:00,3.0378,3.03858,3.03478,3.03708,7500000.0
2008-12-04 03:53:00,3.03718,3.03773,3.03653,3.03758,7000000.0
2008-12-04 03:54:00,3.036,3.03799,3.03362,3.03606,8750000.0
2008-12-04 03:55:00,3.03739,3.03739,3.03127,3.03478,7750000.0
2008-12-04 03:56:00,3.03642,3.03689,3.03502,3.03563,7750000.0
2008-12-04 03:57:00,3.03538,3.03706,3.03338,3.03663,6250000.0
2008-12-04 03:58:00,3.03583,3.03636,3.03434,3.03494,10000000.0
2008-12-04 03:59:00,3.03585,3.03604,3.03191,3.03586,8250000.0
2008-12-04 04:00:00,3.0367,3.03677,3.03273,3.03639,5500000.0
2008-12-04 04:01:00,3.03549,3.03722,3.03468,3.03624,11750000.0
2008-12-04 04:02:00,3.03791,3.03791,3.03188,3.03637,7750000.0
2008-12-04 04:03:00,3.03654,3.03833,3.0351,3.03694,9750000.0
2008-12-04 04:04:00,3.0384,3.03936,3.03556,3.03722,11250000.0
2008-12-04 04:05:00,3.0381,3.0381,3.03598,3.03598,5880000.0
2008-12-04 04:06:00,3.03586,3.03741,3.03231,3.03735,5500000.0
2008-12-04 04:07:00,3.03612,3.03806,3.03239,3.03737,6500000.0
2008-12-04 04:08:00,3.03573,3.03698,3.03461,3.03679,10760000.0
2008-12-04 04:09:00,3.0378,3.0378,3.03575,3.03575,10500000.0
2008-12-04 04:10:00,3.03577,3.03749,3.03304,3.03653,9750000.0
2008-12-04 04:11:00,3.03253,3.03645,3.03253,3.03518,5500000.0
2008-12-04 04:12:00,3.03714,3.03714,3.03125,3.03625,8750000.0
2008-12-04 04:13:00,3.03481,3.03523,3.03173,3.03319,8750000.0
2008-12-04 04:14:00,3.03576,3.03687,3.0318,3.03655,8500000.0
2008-12-04 04:15:00,3.03712,3.03712,3.03309,3.03309,8500000.0
2008-12-04 04:16:00,3.03649,3.03668,3.03478,3.03603,5750000.0
2008-12-04 04:17:00,3.03659,3.03659,3.03475,3.03475,8500000.0
2008-12-04 04:18:00,3.03497,3.03649,3.03448,3.03553,9500000.0
2008-12-04 04:19:00,3.03494,3.03703,3.03285,3.03472,9630000.0
2008-12-04 04:20:00,3.03615,3.03652,3.03214,3.03469,7750000.0
2008-12-04 04:21:00,3.03493,3.03595,3.03317,3.03484,8000000.0
2008-12-04 04:22:00,3.03368,3.03637,3.03368,3.03492,8250000.0
2008-12-04 04:23:00,3.03613,3.03613,3.03423,3.03586,8260000.0
2008-12-04 04:24:00,3.03356,3.036,3.03312,3.03533,7250000.0
2008-12-04 04:25:00,3.03631,3.03721,3.03375,3.03375,6000000.0
2008-12-04 04:26:00,3.03649,3.03798,3.0355,3.03798,6500000.0
2008-12-04 04:27:00,3.03253,3.03694,3.03253,3.03694,7750000.0
2008-12-04 04:28:00,3.03751,3.03751,3.03365,3.03365,5250000.0
2008-12-04 04:29:00,3.03786,3.03814,3.03181,3.03181,8760000.0
2008-12-04 04:30:00,3.03608,3.03799,3.0338,3.0338,5750000.0
2008-12-04 04:31:00,3.03602,3.03717,3.03315,3.03364,13750000.0
2008-12-04 04:32:00,3.0366,3.03789,3.03523,3.03737,12500000.0
2008-12-04 04:33:00,3.03625,3.03863,3.03462,3.03835,6500000.0
2008-12-04 04:34:00,3.03534,3.03786,3.03534,3.03702,6500000.0
2008-12-04 04:35:00,3.03605,3.03812,3.03489,3.03783,6250000.0
2008-12-04 04:36:00,3.03848,3.03848,3.03238,3.03614,6500000.0
2008-12-04 04:37:00,3.03581,3.03882,3.03554,3.03811,5130000.0
2008-12-04 04:38:00,3.03682,3.03757,3.03443,3.03739,5250000.0
2008-12-04 04:39:00,3.03821,3.03849,3.0361,3.0361,6500000.0
2008-12-04 04:40:00,3.03896,3.04025,3.03531,3.03853,8000000.0
2008-12-04 04:41:00,3.03915,3.03972,3.03695,3.03965,6250000.0
2008-12-04 04:42:00,3.03881,3.03965,3.0373,3.03879,10750000.0
2008-12-04 04:43:00,3.03753,3.03792,3.03635,3.03693,5500000.0
2008-12-04 04:44:00,3.03835,3.03835,3.03531,3.03795,7500000.0
2008-12-04 04:45:00,3.0379,3.03797,3.03458,3.03639,5880000.0
2008-12-04 04:46:00,3.0372,3.03747,3.03493,3.03548,7500000.0
2008-12-04 04:47:00,3.03767,3.03767,3.03399,3.03425,14500000.0
2008-12-04 04:48:00,3.03749,3.03788,3.03491,3.03779,9750000.0
2008-12-04 04:49:00,3.03866,3.03906,3.03519,3.0363,10130000.0
2008-12-04 04:50:00,3.03803,3.03803,3.03274,3.03535,8250000.0
2008-12-04 04:51:00,3.03528,3.03836,3.03319,3.03699,10500000.0
2008-12-04 04:52:00,3.03599,3.03761,3.03436,3.03708,5500000.0
2008-12-04 04:53:00,3.03519,3.03799,3.03332,3.03666,9500000.0
2008-12-04 04:54:00,3.03695,3.03695,3.0326,3.03627,7500000.0
2008-12-04 04:55:00,3.03559,3.03593,3.0334,3.0343,7000000.0
2008-12-04 04:56:00,3.03492,3.03535,3.03117,3.03294,11250000.0
2008-12-04 04:57:00,3.03424,3.03715,3.03242,3.03373,9250000.0
2008-12-04 04:58:00,3.03493,3.03685,3.03147,3.03579,7750000.0
2008-12-04 04:59:00,3.03424,3.03749,3.03336,3.03598,10130000.0
2008-12-04 05:00:00,3.03835,3.03841,3.03378,3.03629,13250000.0
2008-12-04 05:01:00,3.03632,3.03772,3.03375,3.03375,7500000.0
2008-12-04 05:02:00,3.03797,3.03797,3.03396,3.03785,16000000.0
2008-12-04 05:03:00,3.03657,3.03735,3.03491,3.03697,7380000.0
2008-12-04 05:04:00,3.0364,3.03844,3.03348,3.03738,8880000.0
2008-12-04 05:05:00,3.03491,3.03923,3.03491,3.03846,9750000.0
2008-12-04 05:07:00,3.03594,3.03932,3.03533,3.03756,7630000.0
2008-12-04 05:08:00,3.03757,3.03926,3.03646,3.03687,5500000.0
2008-12-04 05:09:00,3.03907,3.03977,3.03728,3.03967,9880000.0
2008-12-04 05:10:00,3.03898,3.03898,3.03357,3.0372,11000000.0
2008-12-04 05:11:00,3.03976,3.03976,3.03159,3.03667,7630000.0
2008-12-04 05:13:00,3.03896,3.03896,3.0329,3.03623,9880000.0
2008-12-04 05:14:00,3.03916,3.03916,3.03679,3.03693,8250000.0
2008-12-04 05:15:00,3.03742,3.03839,3.03451,3.03512,9750000.0
2008-12-04 05:16:00,3.03561,3.03833,3.03561,3.03786,9250000.0
2008-12-04 05:17:00,3.03935,3.0411,3.03449,3.03901,7000000.0
2008-12-04 05:18:00,3.03766,3.04051,3.03458,3.03458,11130000.0
2008-12-04 05:20:00,3.04077,3.04077,3.0346,3.03786,9750000.0
2008-12-04 05:21:00,3.0383,3.04048,3.03701,3.04028,5250000.0
2008-12-04 05:22:00,3.03894,3.03894,3.03637,3.03637,6250000.0
2008-12-04 05:23:00,3.03633,3.03916,3.03584,3.03748,11500000.0
2008-12-04 05:24:00,3.03729,3.03918,3.03266,3.03737,11000000.0
2008-12-04 05:25:00,3.03899,3.03911,3.03384,3.03867,6000000.0
2008-12-04 05:26:00,3.03684,3.03874,3.03448,3.03874,14750000.0
2008-12-04 05:27:00,3.03903,3.03903,3.03645,3.03796,8250000.0
2008-12-04 05:28:00,3.0377,3.03867,3.03739,3.03739,5500000.0
2008-12-04 05:29:00,3.03352,3.03738,3.03352,3.03522,8250000.0
2008-12-04 05:30:00,3.0364,3.04009,3.0364,3.03712,15380000.0
2008-12-04 05:32:00,3.03609,3.04013,3.03502,3.03725,13000000.0
2008-12-04 05:33:00,3.03789,3.04004,3.03639,3.03718,9000000.0
2008-12-04 05:34:00,3.03978,3.04095,3.03658,3.03851,5500000.0
2008-12-04 05:35:00,3.03932,3.04094,3.0352,3.03813,10000000.0
2008-12-04 05:36:00,3.04,3.04,3.03402,3.03747,11250000.0
2008-12-04 05:37:00,3.03923,3.03923,3.03526,3.03526,6500000.0
2008-12-04 05:38:00,3.03881,3.04046,3.03479,3.0386,6250000.0
2008-12-04 05:39:00,3.03752,3.03947,3.03722,3.03722,6250000.0
2008-12-04 05:40:00,3.03447,3.03822,3.0332,3.03542,9500000.0
2008-12-04 05:41:00,3.0354,3.03921,3.0354,3.03754,10250000.0
2008-12-04 05:42:00,3.03856,3.03911,3.0362,3.0362,9500000.0
2008-12-04 05:43:00,3.03949,3.04059,3.03573,3.03709,9250000.0
2008-12-04 05:44:00,3.03759,3.03903,3.03367,3.03784,5500000.0
2008-12-04 05:45:00,3.03832,3.0404,3.03733,3.03936,9500000.0
2008-12-04 05:46:00,3.03684,3.03946,3.03371,3.0373,8000000.0
2008-12-04 05:47:00,3.03418,3.0404,3.03418,3.03795,13630000.0
2008-12-04 05:48:00,3.03804,3.03979,3.03338,3.03742,12380000.0
2008-12-04 05:49:00,3.03465,3.03885,3.03425,3.0385,18000000.0
2008-12-04 05:50:00,3.03772,3.03906,3.03393,3.03906,7130000.0
2008-12-04 05:51:00,3.0359,3.03972,3.0359,3.03972,21510000.0
2008-12-04 05:52:00,3.03864,3.03868,3.03581,3.03672,13000000.0
2008-12-04 05:53:00,3.03401,3.03927,3.03401,3.03913,6380000.0
2008-12-04 05:54:00,3.03829,3.03905,3.03584,3.03677,7500000.0
2008-12-04 05:55:00,3.03883,3.04072,3.03593,3.04072,15010000.0
2008-12-04 05:56:00,3.03957,3.0396,3.03633,3.03809,6250000.0
2008-12-04 05:57:00,3.0395,3.0397,3.03773,3.03773,8380000.0
2008-12-04 05:58:00,3.03811,3.03956,3.03582,3.03582,11880000.0
2008-12-04 05:59:00,3.03925,3.0395,3.03372,3.03937,16250000.0
2008-12-04 06:00:00,3.03281,3.03931,3.03281,3.03575,10250000.0
2008-12-04 06:01:00,3.03963,3.03963,3.03706,3.03875,10250000.0
2008-12-04 06:02:00,3.03523,3.03886,3.03523,3.03686,8000000.0
2008-12-04 06:03:00,3.03484,3.0392,3.03484,3.03917,5500000.0
2008-12-04 06:04:00,3.0375,3.03945,3.03464,3.03812,7750000.0
2008-12-04 06:05:00,3.0402,3.0402,3.03614,3.03887,6000000.0
2008-12-04 06:06:00,3.03621,3.04034,3.03621,3.03811,6130000.0
2008-12-04 06:07:00,3.03772,3.03772,3.03323,3.03532,7750000.0
2008-12-04 06:08:00,3.03873,3.03933,3.03591,3.03603,6000000.0
2008-12-04 06:09:00,3.03968,3.03968,3.03543,3.03736,9000000.0
2008-12-04 06:10:00,3.0346,3.03908,3.0346,3.03638,5630000.0
2008-12-04 06:11:00,3.03912,3.04115,3.03483,3.03832,8750000.0
2008-12-04 06:12:00,3.03713,3.03887,3.03632,3.0372,10250000.0
2008-12-04 06:13:00,3.03691,3.03901,3.03525,3.0375,11250000.0
2008-12-04 06:14:00,3.03738,3.03943,3.03738,3.03943,13250000.0
2008-12-04 06:15:00,3.03674,3.0389,3.03292,3.03871,6250000.0
2008-12-04 06:16:00,3.03673,3.03956,3.03641,3.03903,9630000.0
2008-12-04 06:17:00,3.03702,3.03727,3.03681,3.03702,8000000.0
2008-12-04 06:18:00,3.03266,3.03965,3.03266,3.03965,6500000.0
2008-12-04 06:19:00,3.03767,3.03767,3.03435,3.03751,7500000.0
2008-12-04 06:21:00,3.03549,3.04021,3.03549,3.03669,8260000.0
2008-12-04 06:22:00,3.04069,3.04069,3.03698,3.0396,11750000.0
2008-12-04 06:23:00,3.03743,3.03944,3.03739,3.03944,8500000.0
2008-12-04 06:24:00,3.03939,3.03942,3.03347,3.03347,7500000.0
2008-12-04 06:25:00,3.03793,3.03965,3.03621,3.03716,10500000.0
2008-12-04 06:26:00,3.03915,3.03957,3.03657,3.03748,5750000.0
2008-12-04 06:27:00,3.03912,3.03933,3.03507,3.03623,5750000.0
2008-12-04 06:28:00,3.03521,3.03851,3.03422,3.0347,10250000.0
2008-12-04 06:29:00,3.03723,3.03947,3.03367,3.03795,7750000.0
2008-12-04 06:30:00,3.038,3.04001,3.03374,3.03889,6500000.0
2008-12-04 06:31:00,3.04012,3.04047,3.03463,3.03762,8000000.0
2008-12-04 06:32:00,3.03693,3.04056,3.03693,3.03764,5250000.0
2008-12-04 06:33:00,3.03805,3.04033,3.03593,3.03703,13500000.0
2008-12-04 06:34:00,3.03975,3.04043,3.03556,3.03853,9130000.0
2008-12-04 06:35:00,3.03603,3.04437,3.03603,3.04174,7250000.0
2008-12-04 06:36:00,3.04001,3.04001,3.03826,3.03889,5880000.0
2008-12-04 06:37:00,3.03714,3.03999,3.03067,3.03235,9130000.0
2008-12-04 06:38:00,3.03663,3.04038,3.03652,3.03657,9130000.0
2008-12-04 06:39:00,3.03844,3.04052,3.0347,3.04052,8500000.0
2008-12-04 06:40:00,3.03888,3.04054,3.03828,3.0403,5750000.0
2008-12-04 06:41:00,3.03852,3.04049,3.0366,3.03932,7000000.0
2008-12-04 06:42:00,3.04217,3.04217,3.03619,3.0373,7750000.0
2008-12-04 06:43:00,3.03653,3.0423,3.03653,3.03856,6000000.0
2008-12-04 06:44:00,3.03901,3.04232,3.03823,3.04217,14630000.0
2008-12-04 06:45:00,3.03919,3.04517,3.03919,3.045,7000000.0
2008-12-04 06:46:00,3.04248,3.04777,3.04248,3.04777,11250000.0
2008-12-04 06:47:00,3.04459,3.04738,3.04384,3.04586,5500000.0
2008-12-04 06:48:00,3.04754,3.04832,3.04377,3.04832,5500000.0
2008-12-04 06:49:00,3.04499,3.04856,3.04499,3.0456,7500000.0
2008-12-04 06:50:00,3.04741,3.0483,3.04544,3.04605,8000000.0
2008-12-04 06:51:00,3.04868,3.0493,3.04558,3.04678,11500000.0
2008-12-04 06:52:00,3.04833,3.04833,3.04465,3.04821,10000000.0
2008-12-04 06:53:00,3.04647,3.04835,3.04499,3.04587,5500000.0
2008-12-04 06:54:00,3.04819,3.04898,3.04486,3.0488,8500000.0
2008-12-04 06:55:00,3.04831,3.04968,3.04691,3.04847,8250000.0
2008-12-04 06:56:00,3.04863,3.04948,3.04765,3.04859,9000000.0
2008-12-04 06:57:00,3.04584,3.04917,3.04493,3.04493,13500000.0
2008-12-04 06:58:00,3.04931,3.04986,3.04534,3.0493,6630000.0
2008-12-04 06:59:00,3.04704,3.04849,3.04558,3.04672,10880000.0
2008-12-04 07:00:00,3.04869,3.04944,3.04498,3.04857,8630000.0
2008-12-04 07:01:00,3.04901,3.04984,3.04607,3.04863,10250000.0
2008-12-04 07:02:00,3.05029,3.05029,3.04385,3.04954,10250000.0
2008-12-04 07:03:00,3.04692,3.04957,3.04539,3.04539,8750000.0
2008-12-04 07:04:00,3.04686,3.04909,3.0433,3.04598,10000000.0
2008-12-04 07:05:00,3.04642,3.04883,3.04401,3.04618,7000000.0
2008-12-04 07:06:00,3.0482,3.04982,3.04436,3.04964,7260000.0
2008-12-04 07:07:00,3.05009,3.05078,3.04593,3.04854,10010000.0
2008-12-04 07:08:00,3.04931,3.0506,3.04478,3.04517,7500000.0
2008-12-04 07:09:00,3.04937,3.05045,3.0476,3.04977,10500000.0
2008-12-04 07:10:00,3.05097,3.05097,3.04578,3.04762,8500000.0
2008-12-04 07:11:00,3.04976,3.05107,3.04714,3.04834,5750000.0
2008-12-04 07:12:00,3.05101,3.05127,3.04686,3.04906,10250000.0
2008-12-04 07:13:00,3.05113,3.05113,3.04542,3.04794,6250000.0
2008-12-04 07:14:00,3.04997,3.04997,3.04764,3.04783,7500000.0
2008-12-04 07:15:00,3.05012,3.05012,3.04486,3.04963,15250000.0
2008-12-04 07:16:00,3.04512,3.04835,3.04491,3.04709,5500000.0
2008-12-04 07:17:00,3.04895,3.04895,3.04453,3.04599,9000000.0
2008-12-04 07:18:00,3.04892,3.04892,3.04316,3.04613,16250000.0
2008-12-04 07:19:00,3.04859,3.04859,3.04328,3.04346,11750000.0
2008-12-04 07:20:00,3.04222,3.04735,3.04222,3.04706,7750000.0
2008-12-04 07:21:00,3.04784,3.04801,3.04471,3.04653,15000000.0
2008-12-04 07:22:00,3.04769,3.04898,3.0454,3.04841,12750000.0
2008-12-04 07:23:00,3.04926,3.04948,3.04524,3.04553,8000000.0
2008-12-04 07:24:00,3.04825,3.04825,3.04498,3.04579,5500000.0
2008-12-04 07:25:00,3.04832,3.04832,3.04455,3.04455,6500000.0
2008-12-04 07:26:00,3.04571,3.04909,3.04367,3.04828,14130000.0
2008-12-04 07:27:00,3.04813,3.04889,3.04556,3.04883,8000000.0
2008-12-04 07:28:00,3.04282,3.04856,3.04282,3.04856,6750000.0
2008-12-04 07:29:00,3.04805,3.0499,3.04545,3.0499,12760000.0
2008-12-04 07:30:00,3.05135,3.05186,3.0493,3.05141,14130000.0
2008-12-04 07:31:00,3.05138,3.05338,3.04967,3.05289,11500000.0
2008-12-04 07:32:00,3.04812,3.05357,3.04812,3.05323,6750000.0
2008-12-04 07:33:00,3.04977,3.05447,3.04743,3.05258,10250000.0
2008-12-04 07:34:00,3.05383,3.05383,3.05017,3.05207,12010000.0
2008-12-04 07:35:00,3.05215,3.05465,3.05176,3.05219,9750000.0
2008-12-04 07:36:00,3.04923,3.05302,3.04923,3.05105,7380000.0
2008-12-04 07:37:00,3.0522,3.0522,3.04996,3.0515,8750000.0
2008-12-04 07:38:00,3.05123,3.05175,3.04846,3.05002,10750000.0
2008-12-04 07:39:00,3.04772,3.05102,3.04772,3.0489,9500000.0
2008-12-04 07:40:00,3.05185,3.05185,3.04544,3.05078,7000000.0
2008-12-04 07:41:00,3.04983,3.05217,3.04845,3.05217,7130000.0
2008-12-04 07:42:00,3.04561,3.05219,3.04561,3.04788,9000000.0
2008-12-04 07:43:00,3.04957,3.05204,3.04685,3.04685,8130000.0
2008-12-04 07:44:00,3.04897,3.05221,3.04883,3.04935,7750000.0
2008-12-04 07:45:00,3.05163,3.05163,3.04696,3.04696,12140000.0
2008-12-04 07:46:00,3.05044,3.05163,3.04459,3.05163,6750000.0
2008-12-04 07:47:00,3.05043,3.0517,3.04789,3.0517,6250000.0
2008-12-04 07:48:00,3.04965,3.05068,3.04716,3.04917,9000000.0
2008-12-04 07:49:00,3.05006,3.05093,3.0483,3.04977,6750000.0
2008-12-04 07:50:00,3.05117,3.05117,3.04627,3.05022,13130000.0
2008-12-04 07:51:00,3.0478,3.05088,3.0478,3.04936,8250000.0
2008-12-04 07:52:00,3.04968,3.05072,3.04749,3.05016,12510000.0
2008-12-04 07:53:00,3.0472,3.04942,3.04528,3.04689,8000000.0
2008-12-04 07:54:00,3.05045,3.05065,3.04711,3.04834,9760000.0
2008-12-04 07:55:00,3.04978,3.04978,3.04803,3.04951,7250000.0
2008-12-04 07:56:00,3.04942,3.05064,3.04812,3.04921,9500000.0
2008-12-04 07:57:00,3.04939,3.05111,3.04862,3.05068,7500000.0
2008-12-04 07:58:00,3.04715,3.05124,3.04618,3.04618,9000000.0
2008-12-04 07:59:00,3.04895,3.04995,3.04661,3.04966,13630000.0
2008-12-04 08:00:00,3.04979,3.04979,3.04693,3.0473,5750000.0
2008-12-04 08:01:00,3.04874,3.04984,3.04559,3.04659,8250000.0
2008-12-04 08:02:00,3.04403,3.05037,3.04403,3.04997,14750000.0
2008-12-04 08:03:00,3.04848,3.04848,3.04226,3.04742,10250000.0
2008-12-04 08:04:00,3.04896,3.04896,3.04545,3.04751,10500000.0
2008-12-04 08:05:00,3.04643,3.04858,3.0423,3.04802,8880000.0
2008-12-04 08:06:00,3.04603,3.04877,3.04434,3.04666,6380000.0
2008-12-04 08:07:00,3.04674,3.04748,3.04374,3.04606,7250000.0
2008-12-04 08:08:00,3.04788,3.04813,3.04364,3.04617,7500000.0
2008-12-04 08:09:00,3.04784,3.04784,3.04155,3.04735,9000000.0
2008-12-04 08:10:00,3.04692,3.0496,3.04528,3.04528,8000000.0
2008-12-04 08:11:00,3.04708,3.04829,3.04657,3.04714,6630000.0
2008-12-04 08:12:00,3.04854,3.04854,3.04509,3.04509,10250000.0
2008-12-04 08:13:00,3.04694,3.04954,3.04694,3.04954,8630000.0
2008-12-04 08:14:00,3.0485,3.0485,3.04366,3.04731,9000000.0
2008-12-04 08:15:00,3.04985,3.05073,3.04608,3.04877,9000000.0
2008-12-04 08:16:00,3.04849,3.04883,3.04584,3.04584,6750000.0
2008-12-04 08:17:00,3.0479,3.0479,3.04471,3.04504,7250000.0
2008-12-04 08:18:00,3.04323,3.04729,3.04323,3.04638,7500000.0
2008-12-04 08:19:00,3.04686,3.04686,3.0426,3.04391,8500000.0
2008-12-04 08:20:00,3.04386,3.04653,3.04373,3.04594,7000000.0
2008-12-04 08:21:00,3.04299,3.04594,3.04299,3.04538,7500000.0
2008-12-04 08:22:00,3.04752,3.04764,3.04213,3.04531,8750000.0
2008-12-04 08:23:00,3.04916,3.04916,3.04472,3.04515,7000000.0
2008-12-04 08:24:00,3.04955,3.04983,3.04579,3.04858,7750000.0
2008-12-04 08:25:00,3.04654,3.04881,3.04577,3.04866,11000000.0
2008-12-04 08:26:00,3.04677,3.04887,3.0428,3.04887,12250000.0
2008-12-04 08:27:00,3.04739,3.04916,3.04509,3.04916,11000000.0
2008-12-04 08:28:00,3.0499,3.0499,3.04566,3.04901,15000000.0
2008-12-04 08:29:00,3.05053,3.05053,3.04583,3.04893,10630000.0
2008-12-04 08:30:00,3.04833,3.04894,3.04507,3.04798,14380000.0
2008-12-04 08:31:00,3.04459,3.04851,3.04381,3.04783,6500000.0
2008-12-04 08:32:00,3.04717,3.04726,3.04268,3.04268,5880000.0
2008-12-04 08:33:00,3.04792,3.04793,3.04554,3.04554,5750000.0
2008-12-04 08:34:00,3.04647,3.04786,3.04283,3.04765,5750000.0
2008-12-04 08:35:00,3.04881,3.04881,3.04382,3.04587,5750000.0
2008-12-04 08:36:00,3.04858,3.04858,3.04473,3.04719,10750000.0
2008-12-04 08:37:00,3.04514,3.04712,3.04424,3.04516,8000000.0
2008-12-04 08:38:00,3.04722,3.04943,3.04238,3.04753,8500000.0
2008-12-04 08:39:00,3.04609,3.04874,3.04475,3.04819,8630000.0
2008-12-04 08:40:00,3.04223,3.04862,3.04223,3.04862,9750000.0
2008-12-04 08:41:00,3.04405,3.0497,3.04405,3.04692,16000000.0
2008-12-04 08:42:00,3.04964,3.04964,3.04769,3.04792,8250000.0
2008-12-04 08:43:00,3.04749,3.05045,3.04544,3.04967,19250000.0
2008-12-04 08:44:00,3.04691,3.05023,3.04296,3.04472,10500000.0
2008-12-04 08:45:00,3.04799,3.04945,3.0464,3.04701,12250000.0
2008-12-04 08:46:00,3.04814,3.04903,3.04589,3.04887,7000000.0
2008-12-04 08:47:00,3.04867,3.04867,3.04536,3.0481,8500000.0
2008-12-04 08:48:00,3.04824,3.04824,3.04368,3.04823,12390000.0
2008-12-04 08:49:00,3.04829,3.04829,3.04608,3.04764,5750000.0
2008-12-04 08:50:00,3.04779,3.04779,3.04596,3.04756,6250000.0
2008-12-04 08:51:00,3.04748,3.04776,3.0437,3.04566,11500000.0
2008-12-04 08:52:00,3.0433,3.04794,3.0433,3.04622,10750000.0
2008-12-04 08:53:00,3.04891,3.05073,3.04469,3.04469,14000000.0
2008-12-04 08:54:00,3.05139,3.05198,3.04706,3.05198,7250000.0
2008-12-04 08:55:00,3.05065,3.05259,3.04866,3.05229,5750000.0
2008-12-04 08:56:00,3.04976,3.05208,3.04886,3.05026,7500000.0
2008-12-04 08:57:00,3.05178,3.05178,3.04437,3.04909,13000000.0
2008-12-04 08:58:00,3.05003,3.0505,3.04717,3.04876,5500000.0
2008-12-04 08:59:00,3.05005,3.05301,3.04835,3.05119,11250000.0
2008-12-04 09:00:00,3.05107,3.05107,3.04621,3.04801,5500000.0
2008-12-04 09:01:00,3.05016,3.05016,3.04574,3.04574,14750000.0
2008-12-04 09:02:00,3.04631,3.04917,3.04542,3.04858,7750000.0
2008-12-04 09:03:00,3.04715,3.04904,3.04386,3.04855,14250000.0
2008-12-04 09:04:00,3.04842,3.04981,3.04518,3.04698,6880000.0
2008-12-04 09:05:00,3.04974,3.05097,3.0484,3.05083,15250000.0
2008-12-04 09:06:00,3.05128,3.05128,3.04855,3.04907,11250000.0
2008-12-04 09:07:00,3.05103,3.05194,3.04802,3.04993,6250000.0
2008-12-04 09:08:00,3.05175,3.0557,3.04966,3.05412,12750000.0
2008-12-04 09:09:00,3.05497,3.05545,3.05241,3.0538,7000000.0
2008-12-04 09:10:00,3.05619,3.05693,3.05302,3.05632,8130000.0
2008-12-04 09:11:00,3.05717,3.05717,3.05288,3.05423,8500000.0
2008-12-04 09:12:00,3.05452,3.05727,3.05276,3.05637,7000000.0
2008-12-04 09:13:00,3.05582,3.05582,3.04956,3.05193,14500000.0
2008-12-04 09:14:00,3.04859,3.05258,3.0457,3.05202,9130000.0
2008-12-04 09:15:00,3.05288,3.05288,3.04426,3.05075,14630000.0
2008-12-04 09:16:00,3.05186,3.0562,3.05129,3.0562,12250000.0
2008-12-04 09:17:00,3.05514,3.05794,3.05265,3.0571,7750000.0
2008-12-04 09:18:00,3.05516,3.06174,3.05401,3.06148,6880000.0
2008-12-04 09:19:00,3.06238,3.06238,3.05589,3.06056,5750000.0
2008-12-04 09:20:00,3.06155,3.06161,3.05556,3.05556,7500000.0
2008-12-04 09:21:00,3.06033,3.0613,3.05585,3.05919,13000000.0
2008-12-04 09:22:00,3.05917,3.05957,3.05387,3.05948,7000000.0
2008-12-04 09:23:00,3.05923,3.06025,3.05554,3.05817,12000000.0
2008-12-04 09:24:00,3.05912,3.05987,3.05487,3.05987,7750000.0
2008-12-04 09:25:00,3.05603,3.0608,3.05603,3.05867,16630000.0
2008-12-04 09:26:00,3.06028,3.06028,3.05821,3.05824,8750000.0
2008-12-04 09:27:00,3.05866,3.05887,3.0535,3.05882,11500000.0
2008-12-04 09:28:00,3.0591,3.05924,3.05756,3.05903,8000000.0
2008-12-04 09:29:00,3.05566,3.05866,3.05278,3.05794,14130000.0
2008-12-04 09:30:00,3.05819,3.0583,3.05595,3.05636,5750000.0
2008-12-04 09:31:00,3.05676,3.05801,3.05331,3.05675,6250000.0
2008-12-04 09:32:00,3.05801,3.05805,3.0529,3.05724,7130000.0
2008-12-04 09:33:00,3.06154,3.06165,3.05739,3.05771,5500000.0
2008-12-04 09:34:00,3.06135,3.06135,3.058,3.058,8250000.0
2008-12-04 09:35:00,3.06114,3.06212,3.05701,3.06148,13000000.0
2008-12-04 09:36:00,3.06007,3.06007,3.05255,3.055,7250000.0
2008-12-04 09:37:00,3.05579,3.05669,3.05203,3.05669,11250000.0
2008-12-04 09:38:00,3.05938,3.06023,3.05632,3.05947,5260000.0
2008-12-04 09:39:00,3.05963,3.06024,3.05691,3.05759,11750000.0
2008-12-04 09:40:00,3.05808,3.06068,3.05606,3.06068,7750000.0
2008-12-04 09:41:00,3.05683,3.06201,3.05683,3.05839,13250000.0
2008-12-04 09:42:00,3.06046,3.06296,3.0569,3.06296,15500000.0
2008-12-04 09:43:00,3.06316,3.06316,3.05875,3.05875,8250000.0
2008-12-04 09:44:00,3.06027,3.06177,3.0567,3.05957,8750000.0
2008-12-04 09:45:00,3.05902,3.05942,3.053,3.05629,12630000.0
2008-12-04 09:46:00,3.05542,3.05542,3.05418,3.05532,5250000.0
2008-12-04 09:47:00,3.05497,3.05592,3.05099,3.05278,5750000.0
2008-12-04 09:48:00,3.05546,3.05577,3.05066,3.05517,9000000.0
2008-12-04 09:49:00,3.05501,3.05517,3.05211,3.05244,8750000.0
2008-12-04 09:50:00,3.05087,3.05411,3.05015,3.0526,7250000.0
2008-12-04 09:51:00,3.05137,3.0536,3.0493,3.05326,6250000.0
2008-12-04 09:52:00,3.05273,3.05471,3.05021,3.05471,16000000.0
2008-12-04 09:53:00,3.05455,3.05481,3.05219,3.05481,9000000.0
2008-12-04 09:54:00,3.05388,3.0559,3.05158,3.05553,10750000.0
2008-12-04 09:55:00,3.05581,3.0566,3.05331,3.0566,5750000.0
2008-12-04 09:56:00,3.05748,3.05779,3.05435,3.05747,7750000.0
2008-12-04 09:57:00,3.0554,3.05721,3.05239,3.05721,11500000.0
2008-12-04 09:58:00,3.05403,3.05732,3.05255,3.0568,10500000.0
2008-12-04 09:59:00,3.05582,3.0572,3.05069,3.05582,15250000.0
2008-12-04 10:00:00,3.05488,3.05619,3.05057,3.05407,6130000.0
2008-12-04 10:01:00,3.05397,3.06218,3.05242,3.06218,8000000.0
2008-12-04 10:02:00,3.05857,3.06215,3.05398,3.05597,6260000.0
2008-12-04 10:03:00,3.06007,3.06097,3.05684,3.05724,12630000.0
2008-12-04 10:04:00,3.05771,3.06162,3.05771,3.06047,7500000.0
2008-12-04 10:05:00,3.06172,3.06172,3.05809,3.05809,8250000.0
2008-12-04 10:06:00,3.05967,3.06009,3.05522,3.0592,12750000.0
2008-12-04 10:07:00,3.05989,3.05989,3.05763,3.05901,5750000.0
2008-12-04 10:08:00,3.05536,3.05882,3.05536,3.05557,11000000.0
2008-12-04 10:09:00,3.0587,3.05999,3.05551,3.05885,7630000.0
2008-12-04 10:10:00,3.05945,3.06093,3.0573,3.05815,13010000.0
2008-12-04 10:11:00,3.05966,3.06321,3.05966,3.0613,6500000.0
2008-12-04 10:12:00,3.06222,3.06246,3.05711,3.06138,7500000.0
2008-12-04 10:13:00,3.06275,3.07284,3.06226,3.07097,12130000.0
2008-12-04 10:14:00,3.07328,3.07328,3.06835,3.07115,6630000.0
2008-12-04 10:15:00,3.07099,3.07452,3.06913,3.07392,6250000.0
2008-12-04 10:16:00,3.07599,3.07749,3.07132,3.07132,9630000.0
2008-12-04 10:17:00,3.07185,3.08054,3.07185,3.08022,8750000.0
2008-12-04 10:18:00,3.08236,3.08255,3.07752,3.07974,10750000.0
2008-12-04 10:19:00,3.07714,3.07924,3.07578,3.07767,10000000.0
2008-12-04 10:20:00,3.07388,3.07679,3.07388,3.07533,7130000.0
2008-12-04 10:21:00,3.07799,3.07863,3.07467,3.07561,11130000.0
2008-12-04 10:22:00,3.07619,3.07897,3.07619,3.07817,7750000.0
2008-12-04 10:23:00,3.08064,3.08064,3.07589,3.07817,6630000.0
2008-12-04 10:24:00,3.07909,3.08283,3.07839,3.07839,7380000.0
2008-12-04 10:25:00,3.08083,3.08258,3.07833,3.08258,8750000.0
2008-12-04 10:26:00,3.07887,3.08133,3.07683,3.07814,8750000.0
2008-12-04 10:27:00,3.07693,3.08114,3.07693,3.07804,7000000.0
2008-12-04 10:28:00,3.07896,3.07896,3.07423,3.07778,8130000.0
2008-12-04 10:29:00,3.0743,3.07944,3.0743,3.07906,7250000.0
2008-12-04 10:30:00,3.0791,3.08146,3.07748,3.08146,7000000.0
2008-12-04 10:31:00,3.08017,3.08041,3.07765,3.07811,13500000.0
2008-12-04 10:32:00,3.07906,3.08183,3.07458,3.07908,12750000.0
2008-12-04 10:33:00,3.08117,3.08124,3.07827,3.07827,6000000.0
2008-12-04 10:34:00,3.08061,3.08061,3.07632,3.07756,7750000.0
2008-12-04 10:35:00,3.07922,3.08063,3.07672,3.0771,7750000.0
2008-12-04 10:36:00,3.08117,3.08246,3.07699,3.08218,11510000.0
2008-12-04 10:37:00,3.08081,3.08274,3.08003,3.08178,7000000.0
2008-12-04 10:38:00,3.08145,3.08268,3.07772,3.08042,12630000.0
2008-12-04 10:39:00,3.08125,3.08282,3.07957,3.08091,10750000.0
2008-12-04 10:40:00,3.07818,3.08065,3.07642,3.07707,9750000.0
2008-12-04 10:41:00,3.07836,3.07962,3.07681,3.07948,9630000.0
2008-12-04 10:42:00,3.07863,3.08059,3.07763,3.08059,11500000.0
2008-12-04 10:43:00,3.08299,3.08354,3.08061,3.08292,6750000.0
2008-12-04 10:44:00,3.08109,3.08371,3.0803,3.0819,11750000.0
2008-12-04 10:45:00,3.07821,3.08265,3.07799,3.0818,8500000.0
2008-12-04 10:46:00,3.08065,3.08119,3.07717,3.08064,12750000.0
2008-12-04 10:47:00,3.07852,3.08041,3.07612,3.0782,6000000.0
2008-12-04 10:48:00,3.0776,3.07853,3.07538,3.07833,5250000.0
2008-12-04 10:49:00,3.07761,3.07761,3.07101,3.07101,8880000.0
2008-12-04 10:50:00,3.07508,3.07832,3.07456,3.07832,10000000.0
2008-12-04 10:51:00,3.07424,3.07907,3.07424,3.07584,9750000.0
2008-12-04 10:52:00,3.07796,3.0787,3.07611,3.07781,14750000.0
2008-12-04 10:53:00,3.07798,3.07798,3.0748,3.07717,11010000.0
2008-12-04 10:54:00,3.07641,3.07915,3.07362,3.07825,7250000.0
2008-12-04 10:55:00,3.07871,3.07987,3.07657,3.07987,6250000.0
2008-12-04 10:56:00,3.07985,3.08214,3.07824,3.07824,9000000.0
2008-12-04 10:57:00,3.07594,3.08184,3.07594,3.08184,8250000.0
2008-12-04 10:58:00,3.08155,3.0817,3.07785,3.08097,7250000.0
2008-12-04 10:59:00,3.0818,3.08348,3.07848,3.07991,9250000.0
2008-12-04 11:00:00,3.0786,3.08013,3.06757,3.07444,9000000.0
2008-12-04 11:01:00,3.07522,3.08332,3.07245,3.08219,11000000.0
2008-12-04 11:02:00,3.08533,3.08794,3.08461,3.0871,8130000.0
2008-12-04 11:03:00,3.09004,3.09004,3.08562,3.0868,7380000.0
2008-12-04 11:04:00,3.08476,3.08709,3.08284,3.08343,8750000.0
2008-12-04 11:05:00,3.07927,3.08271,3.0763,3.07814,9000000.0
2008-12-04 11:06:00,3.07615,3.08012,3.07615,3.07625,6500000.0
2008-12-04 11:07:00,3.0757,3.0757,3.06881,3.07377,8260000.0
2008-12-04 11:08:00,3.0745,3.07552,3.07309,3.07552,5630000.0
2008-12-04 11:09:00,3.07666,3.07697,3.07225,3.0762,9750000.0
2008-12-04 11:10:00,3.07771,3.07771,3.07423,3.07659,7500000.0
2008-12-04 11:11:00,3.07732,3.07984,3.07592,3.07973,10750000.0
2008-12-04 11:12:00,3.07995,3.07995,3.07571,3.07571,5500000.0
2008-12-04 11:13:00,3.07521,3.07971,3.07521,3.07698,9630000.0
2008-12-04 11:14:00,3.07805,3.07855,3.07502,3.07855,7250000.0
2008-12-04 11:15:00,3.07767,3.07822,3.07621,3.07623,7380000.0
2008-12-04 11:16:00,3.07954,3.08102,3.07712,3.07712,5750000.0
2008-12-04 11:17:00,3.0796,3.0796,3.07268,3.07812,14630000.0
2008-12-04 11:18:00,3.07776,3.07879,3.07136,3.07397,8750000.0
2008-12-04 11:19:00,3.07456,3.07553,3.07053,3.07439,13750000.0
2008-12-04 11:20:00,3.07326,3.07326,3.07045,3.07272,6500000.0
2008-12-04 11:21:00,3.07465,3.07706,3.07092,3.07706,10750000.0
2008-12-04 11:22:00,3.0767,3.0769,3.07121,3.07121,6000000.0
2008-12-04 11:23:00,3.07264,3.07497,3.07026,3.07417,14000000.0
2008-12-04 11:24:00,3.07386,3.07608,3.07027,3.07607,15250000.0
2008-12-04 11:25:00,3.07598,3.07691,3.07399,3.07572,11000000.0
2008-12-04 11:26:00,3.07571,3.07625,3.07181,3.07578,13250000.0
2008-12-04 11:27:00,3.07488,3.07674,3.07253,3.07666,9500000.0
2008-12-04 11:28:00,3.07798,3.07864,3.07536,3.0761,8250000.0
2008-12-04 11:29:00,3.0789,3.07901,3.07473,3.07808,6250000.0
2008-12-04 11:30:00,3.07737,3.07952,3.07581,3.07922,7010000.0
2008-12-04 11:31:00,3.07905,3.08022,3.07526,3.07828,9500000.0
2008-12-04 11:32:00,3.07889,3.0795,3.07475,3.0795,9750000.0
2008-12-04 11:33:00,3.0787,3.07918,3.07579,3.07866,11380000.0
2008-12-04 11:34:00,3.07942,3.07942,3.07663,3.07915,8500000.0
2008-12-04 11:35:00,3.0775,3.07846,3.07217,3.07623,13000000.0
2008-12-04 11:36:00,3.07898,3.083,3.07898,3.08054,7250000.0
2008-12-04 11:37:00,3.07743,3.07944,3.07607,3.07898,6880000.0
2008-12-04 11:38:00,3.07658,3.08103,3.07658,3.08103,7000000.0
2008-12-04 11:39:00,3.08107,3.08107,3.0735,3.07773,9630000.0
2008-12-04 11:40:00,3.07505,3.07981,3.07468,3.07979,15630000.0
2008-12-04 11:41:00,3.07907,3.08024,3.07471,3.08024,10630000.0
2008-12-04 11:42:00,3.07948,3.08084,3.07772,3.07967,6380000.0
2008-12-04 11:43:00,3.08053,3.0828,3.0791,3.0828,11130000.0
2008-12-04 11:44:00,3.08152,3.08379,3.0812,3.08133,7500000.0
2008-12-04 11:45:00,3.08133,3.08303,3.07722,3.08044,7000000.0
2008-12-04 11:46:00,3.07938,3.07999,3.07738,3.07962,5250000.0
2008-12-04 11:47:00,3.07643,3.07897,3.07205,3.07766,8500000.0
2008-12-04 11:48:00,3.07532,3.07894,3.07322,3.07894,9250000.0
2008-12-04 11:49:00,3.07742,3.07742,3.07427,3.07486,10380000.0
2008-12-04 11:50:00,3.0756,3.07607,3.07374,3.07499,7880000.0
2008-12-04 11:51:00,3.07625,3.07625,3.07372,3.07565,7500000.0
2008-12-04 11:52:00,3.07728,3.07814,3.07528,3.07741,9500000.0
2008-12-04 11:53:00,3.07857,3.07874,3.07579,3.07606,8000000.0
2008-12-04 11:54:00,3.07713,3.07716,3.07044,3.07604,10880000.0
2008-12-04 11:55:00,3.07236,3.07624,3.07129,3.0732,6500000.0
2008-12-04 11:56:00,3.07438,3.07512,3.07146,3.07342,6750000.0
2008-12-04 11:57:00,3.06877,3.07558,3.06877,3.07512,9250000.0
2008-12-04 11:58:00,3.07229,3.07583,3.07155,3.07475,10750000.0
2008-12-04 11:59:00,3.07208,3.07552,3.07208,3.07488,8750000.0
2008-12-04 12:00:00,3.07329,3.07453,3.07065,3.07434,10750000.0
2008-12-04 12:01:00,3.07014,3.07627,3.07014,3.0759,9250000.0
2008-12-04 12:02:00,3.07493,3.07904,3.07395,3.07809,9750000.0
2008-12-04 12:03:00,3.07719,3.07851,3.07418,3.07418,8750000.0
2008-12-04 12:04:00,3.07551,3.07701,3.07333,3.07701,8250000.0
2008-12-04 12:05:00,3.07629,3.07817,3.07216,3.07734,8130000.0
2008-12-04 12:06:00,3.07846,3.07847,3.07466,3.07706,12500000.0
2008-12-04 12:07:00,3.07652,3.07709,3.07306,3.07404,8750000.0
2008-12-04 12:08:00,3.07894,3.07894,3.07405,3.0782,11500000.0
2008-12-04 12:09:00,3.07797,3.0794,3.07345,3.07902,21000000.0
2008-12-04 12:10:00,3.07927,3.08135,3.07525,3.08135,13500000.0
2008-12-04 12:11:00,3.08115,3.08221,3.07901,3.08221,11750000.0
2008-12-04 12:12:00,3.07941,3.08119,3.07858,3.08078,9500000.0
2008-12-04 12:13:00,3.07909,3.07996,3.07615,3.079,13380000.0
2008-12-04 12:14:00,3.08,3.0809,3.07796,3.08037,10750000.0
2008-12-04 12:15:00,3.07688,3.08061,3.07688,3.07932,9130000.0
2008-12-04 12:16:00,3.08265,3.08265,3.07974,3.08064,7500000.0
2008-12-04 12:17:00,3.08402,3.08484,3.08307,3.08372,7750000.0
2008-12-04 12:18:00,3.07988,3.08626,3.07988,3.08183,8880000.0
2008-12-04 12:19:00,3.08477,3.08645,3.08058,3.08645,8000000.0
2008-12-04 12:20:00,3.08413,3.08574,3.07999,3.0845,9500000.0
2008-12-04 12:21:00,3.08364,3.08438,3.07814,3.07814,12880000.0
2008-12-04 12:22:00,3.08687,3.08687,3.08273,3.08633,8500000.0
2008-12-04 12:23:00,3.08557,3.0857,3.08086,3.08516,12750000.0
2008-12-04 12:24:00,3.08445,3.0848,3.07874,3.08352,6250000.0
2008-12-04 12:25:00,3.08463,3.08605,3.08179,3.08605,7750000.0
2008-12-04 12:26:00,3.08551,3.08621,3.08428,3.08468,8250000.0
2008-12-04 12:27:00,3.08676,3.08676,3.08169,3.08552,8750000.0
2008-12-04 12:28:00,3.08356,3.08436,3.08086,3.08086,8130000.0
2008-12-04 12:29:00,3.08368,3.08398,3.08025,3.08149,6750000.0
2008-12-04 12:30:00,3.08125,3.08131,3.07638,3.07638,5500000.0
2008-12-04 12:31:00,3.07794,3.07931,3.07561,3.07778,5500000.0
2008-12-04 12:32:00,3.0785,3.08014,3.0766,3.08014,6000000.0
2008-12-04 12:33:00,3.07945,3.07994,3.07628,3.0795,13750000.0
2008-12-04 12:34:00,3.07842,3.08006,3.0762,3.07972,7500000.0
2008-12-04 12:35:00,3.07841,3.07947,3.07422,3.07947,13760000.0
2008-12-04 12:36:00,3.08074,3.08074,3.07709,3.07906,5750000.0
2008-12-04 12:37:00,3.07695,3.0803,3.07512,3.07803,12880000.0
2008-12-04 12:38:00,3.07914,3.08001,3.07337,3.07953,13750000.0
2008-12-04 12:39:00,3.07864,3.07928,3.07324,3.07762,6250000.0
2008-12-04 12:40:00,3.07395,3.0778,3.07395,3.0765,7000000.0
2008-12-04 12:41:00,3.07321,3.07321,3.06692,3.07209,8000000.0
2008-12-04 12:42:00,3.07386,3.07519,3.0678,3.07519,13630000.0
2008-12-04 12:43:00,3.07359,3.07477,3.07314,3.07314,7000000.0
2008-12-04 12:44:00,3.07162,3.07489,3.07078,3.07246,15750000.0
2008-12-04 12:45:00,3.071,3.07638,3.071,3.07638,5380000.0
2008-12-04 12:46:00,3.07475,3.07669,3.07262,3.07316,10250000.0
2008-12-04 12:47:00,3.07673,3.07856,3.07417,3.07726,9000000.0
2008-12-04 12:48:00,3.07614,3.07703,3.07382,3.07657,11250000.0
2008-12-04 12:49:00,3.07504,3.07737,3.0733,3.07721,7000000.0
2008-12-04 12:50:00,3.07627,3.07724,3.07276,3.07617,10750000.0
2008-12-04 12:51:00,3.07615,3.07644,3.06996,3.07331,7380000.0
2008-12-04 12:52:00,3.06967,3.07161,3.06598,3.06598,6000000.0
2008-12-04 12:53:00,3.06831,3.07163,3.06831,3.07163,5630000.0
2008-12-04 12:54:00,3.06812,3.07508,3.06812,3.07171,12630000.0
2008-12-04 12:55:00,3.06656,3.07145,3.06656,3.07008,8880000.0
2008-12-04 12:56:00,3.06719,3.07036,3.06463,3.06652,10250000.0
2008-12-04 12:57:00,3.06933,3.07016,3.06531,3.07016,12250000.0
2008-12-04 12:58:00,3.07031,3.07162,3.06641,3.06997,10250000.0
2008-12-04 12:59:00,3.07023,3.07335,3.06886,3.07145,12250000.0
2008-12-04 13:00:00,3.07246,3.0725,3.06879,3.07144,8500000.0
2008-12-04 13:01:00,3.0682,3.07103,3.06751,3.06832,7500000.0
2008-12-04 13:02:00,3.07116,3.07118,3.06739,3.06742,7250000.0
2008-12-04 13:03:00,3.06592,3.07179,3.06141,3.07107,9750000.0
2008-12-04 13:04:00,3.07128,3.07193,3.06798,3.07085,12500000.0
2008-12-04 13:05:00,3.07073,3.07096,3.06445,3.06747,10880000.0
2008-12-04 13:06:00,3.06636,3.06958,3.06636,3.06672,10500000.0
2008-12-04 13:07:00,3.06705,3.07018,3.06584,3.06948,10380000.0
2008-12-04 13:08:00,3.06838,3.07118,3.06747,3.06978,8000000.0
2008-12-04 13:09:00,3.06799,3.07027,3.06644,3.0681,6760000.0
2008-12-04 13:10:00,3.06949,3.06969,3.06664,3.06949,6500000.0
2008-12-04 13:11:00,3.06595,3.06781,3.06235,3.06438,12500000.0
2008-12-04 13:12:00,3.0646,3.06502,3.06172,3.06315,7750000.0
2008-12-04 13:13:00,3.06333,3.06338,3.05546,3.06025,12130000.0
2008-12-04 13:14:00,3.05971,3.06192,3.05957,3.06158,8250000.0
2008-12-04 13:15:00,3.05951,3.06091,3.05588,3.05715,6000000.0
2008-12-04 13:16:00,3.05782,3.05844,3.05329,3.05821,12000000.0
2008-12-04 13:17:00,3.05048,3.05759,3.05048,3.05646,9500000.0
2008-12-04 13:18:00,3.05365,3.05508,3.05037,3.0548,6000000.0
2008-12-04 13:19:00,3.0517,3.0527,3.0478,3.05205,7750000.0
2008-12-04 13:20:00,3.0484,3.05245,3.0484,3.05245,5750000.0
2008-12-04 13:21:00,3.05176,3.052,3.04589,3.04958,9000000.0
2008-12-04 13:22:00,3.04985,3.05167,3.04793,3.05116,9380000.0
2008-12-04 13:23:00,3.04983,3.05315,3.04882,3.05213,12250000.0
2008-12-04 13:24:00,3.05202,3.05371,3.04771,3.05128,10500000.0
2008-12-04 13:25:00,3.05108,3.05244,3.04916,3.04916,10500000.0
2008-12-04 13:26:00,3.0517,3.05192,3.04897,3.05088,8500000.0
2008-12-04 13:27:00,3.05181,3.05299,3.05118,3.05282,10750000.0
2008-12-04 13:28:00,3.05133,3.05242,3.04819,3.05131,7750000.0
2008-12-04 13:29:00,3.04856,3.05583,3.04856,3.05583,5250000.0
2008-12-04 13:30:00,3.05396,3.05656,3.05149,3.05579,10500000.0
2008-12-04 13:31:00,3.05056,3.0546,3.04987,3.05241,8750000.0
2008-12-04 13:32:00,3.05044,3.05297,3.04899,3.05297,9500000.0
2008-12-04 13:33:00,3.05449,3.05449,3.04993,3.05276,10250000.0
2008-12-04 13:34:00,3.05254,3.05346,3.04938,3.05344,7750000.0
2008-12-04 13:35:00,3.05103,3.0525,3.0481,3.05129,10000000.0
2008-12-04 13:36:00,3.05049,3.05122,3.04633,3.0506,10000000.0
2008-12-04 13:37:00,3.05209,3.05209,3.04559,3.04567,9000000.0
2008-12-04 13:38:00,3.04748,3.04864,3.04393,3.04814,7000000.0
2008-12-04 13:39:00,3.04723,3.05195,3.04348,3.04896,9500000.0
2008-12-04 13:40:00,3.05012,3.05341,3.05012,3.05034,5750000.0
2008-12-04 13:41:00,3.0543,3.0543,3.05009,3.05097,9000000.0
2008-12-04 13:42:00,3.04962,3.0537,3.04927,3.05356,5250000.0
2008-12-04 13:43:00,3.05411,3.05442,3.05158,3.05367,9500000.0
2008-12-04 13:44:00,3.05461,3.05461,3.05258,3.0533,7500000.0
2008-12-04 13:45:00,3.04929,3.05491,3.04929,3.0517,12750000.0
2008-12-04 13:46:00,3.05565,3.05565,3.05193,3.05558,6750000.0
2008-12-04 13:47:00,3.05306,3.05621,3.05306,3.05564,8880000.0
2008-12-04 13:48:00,3.05543,3.05665,3.05291,3.05633,9500000.0
2008-12-04 13:49:00,3.05618,3.05727,3.05453,3.05644,5750000.0
2008-12-04 13:50:00,3.05673,3.05741,3.05296,3.05535,7380000.0
2008-12-04 13:51:00,3.05661,3.05669,3.05276,3.05669,7750000.0
2008-12-04 13:52:00,3.056,3.05695,3.05362,3.05609,10500000.0
2008-12-04 13:53:00,3.05912,3.06203,3.05782,3.05943,6500000.0
2008-12-04 13:54:00,3.06167,3.06167,3.05761,3.05807,5250000.0
2008-12-04 13:55:00,3.06176,3.06375,3.059,3.059,8500000.0
2008-12-04 13:56:00,3.06233,3.06728,3.05869,3.0651,13250000.0
2008-12-04 13:57:00,3.07035,3.07035,3.06027,3.06027,8880000.0
2008-12-04 13:58:00,3.0583,3.06242,3.05673,3.06007,7130000.0
2008-12-04 13:59:00,3.06069,3.0654,3.06018,3.0654,6250000.0
2008-12-04 14:00:00,3.06014,3.06309,3.05851,3.06121,10250000.0
2008-12-04 14:01:00,3.05832,3.06256,3.05832,3.06112,10630000.0
2008-12-04 14:02:00,3.06144,3.06144,3.05952,3.06088,9500000.0
2008-12-04 14:03:00,3.05975,3.06034,3.05609,3.05734,7250000.0
2008-12-04 14:04:00,3.05849,3.06052,3.05346,3.05977,5750000.0
2008-12-04 14:05:00,3.05549,3.05756,3.05403,3.05719,10250000.0
2008-12-04 14:06:00,3.05463,3.0603,3.05463,3.0603,8500000.0
2008-12-04 14:07:00,3.06272,3.06272,3.05789,3.06177,9250000.0
2008-12-04 14:08:00,3.06014,3.06226,3.05789,3.06197,8250000.0
2008-12-04 14:09:00,3.0606,3.06094,3.05838,3.05838,6000000.0
2008-12-04 14:10:00,3.06238,3.06368,3.05694,3.05694,11500000.0
2008-12-04 14:11:00,3.06062,3.06163,3.05839,3.06045,5380000.0
2008-12-04 14:12:00,3.06039,3.06168,3.05788,3.05979,8000000.0
2008-12-04 14:13:00,3.05864,3.06122,3.05776,3.06002,7750000.0
2008-12-04 14:14:00,3.06076,3.06076,3.05653,3.05736,6500000.0
2008-12-04 14:15:00,3.05648,3.05945,3.05389,3.05719,10500000.0
2008-12-04 14:16:00,3.0572,3.0572,3.05118,3.05565,11000000.0
2008-12-04 14:17:00,3.05498,3.05665,3.05354,3.05665,12500000.0
2008-12-04 14:18:00,3.05539,3.05588,3.05235,3.05531,8250000.0
2008-12-04 14:19:00,3.05449,3.05824,3.05115,3.05708,13500000.0
2008-12-04 14:20:00,3.05776,3.05781,3.04983,3.05584,6250000.0
2008-12-04 14:21:00,3.05545,3.05669,3.05218,3.05634,11500000.0
2008-12-04 14:22:00,3.0525,3.05714,3.0525,3.05605,5250000.0
2008-12-04 14:23:00,3.05715,3.05927,3.05645,3.05869,12500000.0
2008-12-04 14:24:00,3.05941,3.06055,3.05674,3.06055,10750000.0
2008-12-04 14:25:00,3.05999,3.06159,3.05777,3.06159,9630000.0
2008-12-04 14:26:00,3.06022,3.0615,3.05484,3.05847,13000000.0
2008-12-04 14:27:00,3.0593,3.05997,3.05796,3.05997,7750000.0
2008-12-04 14:28:00,3.05995,3.06121,3.05606,3.05999,6750000.0
2008-12-04 14:29:00,3.06099,3.06119,3.05704,3.05704,6500000.0
2008-12-04 14:30:00,3.05968,3.06119,3.05928,3.05937,7750000.0
2008-12-04 14:31:00,3.05849,3.06382,3.05849,3.06002,8000000.0
2008-12-04 14:32:00,3.06309,3.0633,3.05778,3.06248,10500000.0
2008-12-04 14:33:00,3.06215,3.06337,3.06034,3.0621,7750000.0
2008-12-04 14:34:00,3.0639,3.06456,3.06065,3.06377,10880000.0
2008-12-04 14:35:00,3.0647,3.06506,3.06032,3.06441,13750000.0
2008-12-04 14:36:00,3.06275,3.06414,3.05996,3.06364,8500000.0
2008-12-04 14:37:00,3.06164,3.06396,3.058,3.06313,12000000.0
2008-12-04 14:38:00,3.06362,3.06362,3.06083,3.06163,7000000.0
2008-12-04 14:39:00,3.0627,3.06491,3.06039,3.06039,9380000.0
2008-12-04 14:40:00,3.06433,3.06433,3.05852,3.06215,10250000.0
2008-12-04 14:41:00,3.06355,3.06355,3.06065,3.06106,6880000.0
2008-12-04 14:42:00,3.0623,3.06327,3.06055,3.06156,11500000.0
2008-12-04 14:43:00,3.06263,3.06263,3.05786,3.06129,8500000.0
2008-12-04 14:44:00,3.05978,3.06289,3.05807,3.06021,9000000.0
2008-12-04 14:45:00,3.06265,3.06301,3.0528,3.05437,8000000.0
2008-12-04 14:46:00,3.05875,3.05908,3.05116,3.05376,10750000.0
2008-12-04 14:47:00,3.05579,3.05776,3.05494,3.05776,8760000.0
2008-12-04 14:48:00,3.05945,3.05945,3.05212,3.05555,8250000.0
2008-12-04 14:49:00,3.05626,3.05673,3.05298,3.05673,9750000.0
2008-12-04 14:50:00,3.05487,3.05877,3.05278,3.05877,5500000.0
2008-12-04 14:51:00,3.05847,3.06055,3.05755,3.06055,5500000.0
2008-12-04 14:52:00,3.05843,3.06064,3.05549,3.05549,12750000.0
2008-12-04 14:53:00,3.05837,3.0614,3.05677,3.05677,9250000.0
2008-12-04 14:54:00,3.05995,3.05995,3.05567,3.05567,11130000.0
2008-12-04 14:55:00,3.05834,3.0592,3.05533,3.05779,9750000.0
2008-12-04 14:56:00,3.05808,3.05808,3.05322,3.05322,10380000.0
2008-12-04 14:57:00,3.05961,3.05961,3.0531,3.05729,10500000.0
2008-12-04 14:58:00,3.05447,3.05919,3.05447,3.05788,11500000.0
2008-12-04 14:59:00,3.0573,3.05846,3.05441,3.05846,7500000.0
2008-12-04 15:00:00,3.05704,3.05905,3.05533,3.05802,11500000.0
2008-12-04 15:01:00,3.0573,3.0573,3.05236,3.05299,5250000.0
2008-12-04 15:02:00,3.05707,3.05731,3.05291,3.05501,8750000.0
2008-12-04 15:03:00,3.05554,3.05701,3.05182,3.05379,15750000.0
2008-12-04 15:04:00,3.05543,3.05702,3.05241,3.05435,10000000.0
2008-12-04 15:05:00,3.05503,3.05629,3.05334,3.05629,11630000.0
2008-12-04 15:06:00,3.05604,3.05796,3.05471,3.05546,10750000.0
2008-12-04 15:07:00,3.05275,3.05686,3.05275,3.05669,12500000.0
2008-12-04 15:08:00,3.05578,3.05737,3.05228,3.05613,8250000.0
2008-12-04 15:09:00,3.05584,3.05699,3.05416,3.05428,11000000.0
2008-12-04 15:10:00,3.05541,3.05576,3.05042,3.05488,10500000.0
2008-12-04 15:11:00,3.05465,3.05629,3.05112,3.05499,8250000.0
2008-12-04 15:12:00,3.05879,3.05971,3.05418,3.05669,5250000.0
2008-12-04 15:13:00,3.05513,3.05595,3.05348,3.05348,8000000.0
2008-12-04 15:14:00,3.05598,3.05761,3.05181,3.05761,9500000.0
2008-12-04 15:15:00,3.05469,3.06115,3.05332,3.05976,7250000.0
2008-12-04 15:16:00,3.05791,3.06262,3.05653,3.05841,12380000.0
2008-12-04 15:17:00,3.06107,3.06107,3.0559,3.05643,6250000.0
2008-12-04 15:18:00,3.05424,3.05778,3.04874,3.05602,10250000.0
2008-12-04 15:19:00,3.05543,3.05652,3.05273,3.05273,12250000.0
2008-12-04 15:20:00,3.05584,3.06146,3.05429,3.05946,11500000.0
2008-12-04 15:21:00,3.05503,3.05841,3.05503,3.05804,8000000.0
2008-12-04 15:22:00,3.05435,3.05989,3.05413,3.05925,9750000.0
2008-12-04 15:23:00,3.05907,3.05929,3.05278,3.05775,9750000.0
2008-12-04 15:24:00,3.05535,3.05691,3.05286,3.05681,8250000.0
2008-12-04 15:25:00,3.05632,3.05787,3.05233,3.05647,11500000.0
2008-12-04 15:26:00,3.05637,3.05791,3.05423,3.05708,8880000.0
2008-12-04 15:27:00,3.05554,3.05783,3.05192,3.05783,6750000.0
2008-12-04 15:28:00,3.0601,3.06011,3.05668,3.05832,9000000.0
2008-12-04 15:29:00,3.05463,3.05942,3.05463,3.05772,8130000.0
2008-12-04 15:30:00,3.05423,3.05896,3.05423,3.05777,9750000.0
2008-12-04 15:31:00,3.05813,3.05813,3.05281,3.0548,11500000.0
2008-12-04 15:32:00,3.05596,3.05841,3.05347,3.05801,12000000.0
2008-12-04 15:33:00,3.0559,3.06402,3.05486,3.06377,9880000.0
2008-12-04 15:34:00,3.06562,3.06562,3.06228,3.0635,6250000.0
2008-12-04 15:35:00,3.06286,3.06522,3.06278,3.0637,10130000.0
2008-12-04 15:36:00,3.06328,3.06328,3.05991,3.06312,11010000.0
2008-12-04 15:37:00,3.06226,3.06344,3.05789,3.06036,8000000.0
2008-12-04 15:38:00,3.06074,3.06321,3.05949,3.0613,9880000.0
2008-12-04 15:39:00,3.06249,3.0643,3.05704,3.06191,7750000.0
2008-12-04 15:40:00,3.06246,3.06378,3.06041,3.06238,9000000.0
2008-12-04 15:41:00,3.06274,3.06274,3.05549,3.05945,8500000.0
2008-12-04 15:42:00,3.05811,3.06059,3.05588,3.05992,9630000.0
2008-12-04 15:43:00,3.05999,3.06197,3.05861,3.05913,9750000.0
2008-12-04 15:44:00,3.06038,3.06061,3.05737,3.05789,8750000.0
2008-12-04 15:45:00,3.05925,3.06172,3.05758,3.06172,14000000.0
2008-12-04 15:46:00,3.06198,3.06198,3.05742,3.05833,6750000.0
2008-12-04 15:47:00,3.06208,3.06395,3.05976,3.06376,6750000.0
2008-12-04 15:48:00,3.0627,3.06486,3.05983,3.06479,6000000.0
2008-12-04 15:49:00,3.06487,3.06649,3.05846,3.06559,9250000.0
2008-12-04 15:50:00,3.06282,3.06463,3.06074,3.06334,10250000.0
2008-12-04 15:51:00,3.06304,3.06574,3.06017,3.06527,7130000.0
2008-12-04 15:52:00,3.06687,3.06687,3.06308,3.06486,5510000.0
2008-12-04 15:53:00,3.06321,3.06654,3.06321,3.06653,11250000.0
2008-12-04 15:54:00,3.06567,3.0663,3.06309,3.06504,6380000.0
2008-12-04 15:55:00,3.06514,3.06554,3.05979,3.06335,8500000.0
2008-12-04 15:56:00,3.06098,3.06583,3.0607,3.06566,5750000.0
2008-12-04 15:57:00,3.06386,3.06429,3.06155,3.06393,12750000.0
2008-12-04 15:58:00,3.06329,3.06332,3.05709,3.06116,7130000.0
2008-12-04 15:59:00,3.06078,3.06288,3.05979,3.06172,12130000.0
2008-12-04 16:00:00,3.0627,3.06326,3.06122,3.06301,10260000.0
2008-12-04 16:01:00,3.06156,3.0642,3.05869,3.06368,6880000.0
2008-12-04 16:02:00,3.06399,3.0649,3.0607,3.0649,11130000.0
2008-12-04 16:03:00,3.06482,3.06503,3.06043,3.06303,7000000.0
2008-12-04 16:04:00,3.06313,3.06387,3.06044,3.06291,11750000.0
2008-12-04 16:05:00,3.06316,3.06363,3.06196,3.06196,6000000.0
2008-12-04 16:06:00,3.06179,3.06346,3.05833,3.06346,9250000.0
2008-12-04 16:07:00,3.06242,3.06457,3.0613,3.06457,9250000.0
2008-12-04 16:08:00,3.06236,3.06614,3.06187,3.06271,11500000.0
2008-12-04 16:09:00,3.06477,3.06899,3.0624,3.06632,6250000.0
2008-12-04 16:10:00,3.06677,3.06677,3.05925,3.06235,8380000.0
2008-12-04 16:11:00,3.0608,3.06235,3.06042,3.06231,5500000.0
2008-12-04 16:12:00,3.06024,3.0626,3.05759,3.05926,6760000.0
2008-12-04 16:13:00,3.05829,3.06111,3.05544,3.06111,7750000.0
2008-12-04 16:14:00,3.05998,3.06152,3.05894,3.05973,10630000.0
2008-12-04 16:15:00,3.05941,3.06339,3.05766,3.06307,5880000.0
2008-12-04 16:16:00,3.06272,3.06336,3.05871,3.06183,7000000.0
2008-12-04 16:17:00,3.06247,3.06397,3.05941,3.06397,18250000.0
2008-12-04 16:18:00,3.06297,3.06381,3.05488,3.06085,5500000.0
2008-12-04 16:19:00,3.06215,3.06215,3.05559,3.05638,11500000.0
2008-12-04 16:20:00,3.05583,3.05876,3.05483,3.05613,13000000.0
2008-12-04 16:21:00,3.05275,3.05503,3.05077,3.05077,5750000.0
2008-12-04 16:22:00,3.05231,3.05452,3.05118,3.05229,8750000.0
2008-12-04 16:23:00,3.05272,3.05446,3.04875,3.05411,5750000.0
2008-12-04 16:24:00,3.05482,3.05494,3.0502,3.0502,6130000.0
2008-12-04 16:25:00,3.05556,3.05583,3.05233,3.05294,5750000.0
2008-12-04 16:26:00,3.05262,3.05492,3.04952,3.04952,8130000.0
2008-12-04 16:27:00,3.05142,3.05142,3.04864,3.0495,12750000.0
2008-12-04 16:28:00,3.04949,3.05135,3.04841,3.05135,9380000.0
2008-12-04 16:29:00,3.04889,3.05145,3.04874,3.05086,6000000.0
2008-12-04 16:30:00,3.05086,3.05286,3.04906,3.0511,6750000.0
2008-12-04 16:31:00,3.05186,3.05186,3.04805,3.04898,6250000.0
2008-12-04 16:32:00,3.05016,3.05051,3.04541,3.04879,7750000.0
2008-12-04 16:33:00,3.05044,3.05044,3.04549,3.0477,8880000.0
2008-12-04 16:34:00,3.04427,3.04826,3.04162,3.04582,17000000.0
2008-12-04 16:35:00,3.04469,3.04516,3.04009,3.0448,13500000.0
2008-12-04 16:36:00,3.04393,3.04572,3.03954,3.04539,12500000.0
2008-12-04 16:37:00,3.04751,3.04801,3.04575,3.04775,5500000.0
2008-12-04 16:38:00,3.04826,3.04958,3.04326,3.0484,10380000.0
2008-12-04 16:39:00,3.04706,3.04816,3.04322,3.0455,9250000.0
2008-12-04 16:40:00,3.04713,3.04806,3.04382,3.04601,9500000.0
2008-12-04 16:41:00,3.04565,3.04659,3.04161,3.04427,6500000.0
2008-12-04 16:42:00,3.04598,3.05082,3.04382,3.04647,8500000.0
2008-12-04 16:43:00,3.04627,3.04703,3.04379,3.04502,9630000.0
2008-12-04 16:44:00,3.047,3.04711,3.04528,3.0464,9750000.0
2008-12-04 16:45:00,3.04618,3.04884,3.04618,3.04863,7880000.0
2008-12-04 16:46:00,3.05011,3.05035,3.046,3.04869,7250000.0
2008-12-04 16:47:00,3.04809,3.04832,3.04569,3.04709,12250000.0
2008-12-04 16:48:00,3.04708,3.04994,3.04576,3.04916,5250000.0
2008-12-04 16:49:00,3.04865,3.04993,3.04404,3.04732,12000000.0
2008-12-04 16:50:00,3.04803,3.04871,3.04445,3.04725,6630000.0
2008-12-04 16:51:00,3.04491,3.0474,3.04194,3.04622,7500000.0
2008-12-04 16:52:00,3.04453,3.04653,3.04202,3.04646,8880000.0
2008-12-04 16:53:00,3.04571,3.04615,3.0401,3.04294,14500000.0
2008-12-04 16:54:00,3.04093,3.04374,3.04093,3.04371,7130000.0
2008-12-04 16:55:00,3.04229,3.04498,3.03836,3.04328,8250000.0
2008-12-04 16:56:00,3.04623,3.04682,3.04184,3.04466,11500000.0
2008-12-04 16:57:00,3.04338,3.04382,3.04144,3.04144,7250000.0
2008-12-04 16:58:00,3.03735,3.03999,3.03608,3.03916,10750000.0
2008-12-04 16:59:00,3.03763,3.04053,3.03617,3.0394,7130000.0
2008-12-04 17:00:00,3.04017,3.04132,3.03895,3.04032,6500000.0
2008-12-04 17:01:00,3.04115,3.04115,3.03683,3.03957,13250000.0
2008-12-04 17:02:00,3.04042,3.04042,3.03508,3.03851,6760000.0
2008-12-04 17:03:00,3.03634,3.0387,3.0336,3.03834,8750000.0
2008-12-04 17:04:00,3.03644,3.03768,3.03259,3.03584,10250000.0
2008-12-04 17:05:00,3.03565,3.03636,3.03259,3.03487,7010000.0
2008-12-04 17:06:00,3.03581,3.03757,3.03498,3.03757,7000000.0
2008-12-04 17:07:00,3.03686,3.03805,3.03565,3.03767,9250000.0
2008-12-04 17:08:00,3.03788,3.03838,3.03519,3.0356,9250000.0
2008-12-04 17:09:00,3.03772,3.03937,3.03505,3.03679,7500000.0
2008-12-04 17:10:00,3.03684,3.04055,3.03581,3.03971,11500000.0
2008-12-04 17:11:00,3.03921,3.04113,3.03821,3.04023,5880000.0
2008-12-04 17:12:00,3.03949,3.04009,3.03552,3.03943,7380000.0
2008-12-04 17:13:00,3.03991,3.04062,3.03748,3.04062,10000000.0
2008-12-04 17:14:00,3.04207,3.04407,3.04033,3.04228,7500000.0
2008-12-04 17:15:00,3.0397,3.04165,3.0365,3.04154,8000000.0
2008-12-04 17:16:00,3.04034,3.04195,3.0388,3.04153,9000000.0
2008-12-04 17:17:00,3.04332,3.04513,3.04145,3.04308,8250000.0
2008-12-04 17:18:00,3.04055,3.04448,3.04055,3.04095,9250000.0
2008-12-04 17:19:00,3.03798,3.04365,3.03798,3.04335,11750000.0
2008-12-04 17:20:00,3.04301,3.04461,3.04292,3.04376,5250000.0
2008-12-04 17:21:00,3.04321,3.04379,3.03976,3.04146,5250000.0
2008-12-04 17:22:00,3.04096,3.04434,3.04087,3.04257,13750000.0
2008-12-04 17:23:00,3.04168,3.04407,3.03967,3.04201,13630000.0
2008-12-04 17:24:00,3.04026,3.04501,3.03931,3.04501,10000000.0
2008-12-04 17:25:00,3.04571,3.04629,3.03955,3.04356,7380000.0
2008-12-04 17:26:00,3.04462,3.04613,3.04117,3.04613,13250000.0
2008-12-04 17:27:00,3.04523,3.04618,3.04363,3.04615,9250000.0
2008-12-04 17:28:00,3.04297,3.04699,3.04151,3.04699,9000000.0
2008-12-04 17:29:00,3.04331,3.04825,3.04045,3.04617,7750000.0
2008-12-04 17:30:00,3.04693,3.0473,3.04581,3.0473,7010000.0
2008-12-04 17:31:00,3.04636,3.04751,3.04403,3.04403,12000000.0
2008-12-04 17:32:00,3.04453,3.04734,3.03977,3.04674,7130000.0
2008-12-04 17:33:00,3.04566,3.04698,3.04485,3.0463,8130000.0
2008-12-04 17:34:00,3.04564,3.04588,3.04238,3.04389,9380000.0
2008-12-04 17:35:00,3.04282,3.04423,3.03725,3.04133,7010000.0
2008-12-04 17:36:00,3.04162,3.04189,3.04021,3.04138,7750000.0
2008-12-04 17:37:00,3.04082,3.04424,3.04082,3.04378,7500000.0
2008-12-04 17:38:00,3.04274,3.04384,3.03912,3.04102,9750000.0
2008-12-04 17:39:00,3.03816,3.03994,3.03436,3.03757,7250000.0
2008-12-04 17:40:00,3.03782,3.03782,3.02997,3.03218,6000000.0
2008-12-04 17:41:00,3.03099,3.03374,3.02965,3.03171,6250000.0
2008-12-04 17:42:00,3.03233,3.03335,3.02944,3.03119,12000000.0
2008-12-04 17:43:00,3.0304,3.03174,3.02986,3.03136,5250000.0
2008-12-04 17:44:00,3.0323,3.03379,3.02911,3.03014,9250000.0
2008-12-04 17:45:00,3.03285,3.03303,3.02951,3.03205,8000000.0
2008-12-04 17:46:00,3.02777,3.03119,3.02637,3.02863,8880000.0
2008-12-04 17:47:00,3.02807,3.0305,3.02739,3.02998,8750000.0
2008-12-04 17:48:00,3.02866,3.03322,3.02866,3.03044,7500000.0
2008-12-04 17:49:00,3.03161,3.03312,3.03112,3.03146,7630000.0
2008-12-04 17:50:00,3.02966,3.03192,3.02544,3.0277,13000000.0
2008-12-04 17:51:00,3.03182,3.03182,3.02777,3.02977,6500000.0
2008-12-04 17:52:00,3.02843,3.03031,3.02577,3.02798,12250000.0
2008-12-04 17:53:00,3.02924,3.03012,3.02811,3.02855,4880000.0
2008-12-04 17:54:00,3.02954,3.03095,3.0242,3.02774,10500000.0
2008-12-04 17:55:00,3.02622,3.02751,3.02323,3.02482,10250000.0
2008-12-04 17:56:00,3.02492,3.02597,3.0204,3.02398,13500000.0
2008-12-04 17:57:00,3.02395,3.02477,3.01945,3.02284,21130000.0
2008-12-04 17:58:00,3.0218,3.02339,3.0169,3.01815,8250000.0
2008-12-04 17:59:00,3.01491,3.01968,3.01491,3.01901,10500000.0
2008-12-04 18:00:00,3.01741,3.01976,3.01669,3.01669,9000000.0
2008-12-04 18:01:00,3.01819,3.0189,3.0123,3.01795,8880000.0
2008-12-04 18:02:00,3.02042,3.02105,3.01757,3.02035,14250000.0
2008-12-04 18:03:00,3.02045,3.02226,3.01474,3.01474,14000000.0
2008-12-04 18:04:00,3.01326,3.01821,3.01181,3.01676,12500000.0
2008-12-04 18:05:00,3.01652,3.01982,3.01612,3.01818,8500000.0
2008-12-04 18:06:00,3.02085,3.02216,3.01885,3.0213,7000000.0
2008-12-04 18:07:00,3.02154,3.02175,3.01745,3.0212,6750000.0
2008-12-04 18:08:00,3.02019,3.02268,3.02019,3.02178,6630000.0
2008-12-04 18:09:00,3.0228,3.02297,3.01783,3.02164,8380000.0
2008-12-04 18:10:00,3.02323,3.02384,3.02137,3.02292,6250000.0
2008-12-04 18:11:00,3.02272,3.02379,3.0215,3.02307,8250000.0
2008-12-04 18:12:00,3.02305,3.02396,3.02071,3.02252,7750000.0
2008-12-04 18:13:00,3.02407,3.02407,3.02079,3.02219,5630000.0
2008-12-04 18:14:00,3.02402,3.02402,3.01695,3.02093,8500000.0
2008-12-04 18:15:00,3.02125,3.02125,3.01694,3.01884,12250000.0
2008-12-04 18:16:00,3.01924,3.0196,3.01152,3.01516,6500000.0
2008-12-04 18:17:00,3.01567,3.01789,3.01395,3.01647,13500000.0
2008-12-04 18:18:00,3.01615,3.01615,3.01358,3.01393,5250000.0
2008-12-04 18:19:00,3.01453,3.01675,3.01238,3.01473,14000000.0
2008-12-04 18:20:00,3.01556,3.01556,3.01068,3.01292,13000000.0
2008-12-04 18:21:00,3.01341,3.01341,3.00624,3.01125,10630000.0
2008-12-04 18:22:00,3.00872,3.01757,3.00783,3.01116,9750000.0
2008-12-04 18:23:00,3.00849,3.01138,3.00605,3.00605,8250000.0
2008-12-04 18:24:00,3.00683,3.01007,3.00683,3.00922,5750000.0
2008-12-04 18:25:00,3.00862,3.01183,3.00787,3.01153,7750000.0
2008-12-04 18:26:00,3.01172,3.01172,3.00725,3.01162,6000000.0
2008-12-04 18:27:00,3.01184,3.01184,3.00508,3.00508,14250000.0
2008-12-04 18:28:00,3.00421,3.00488,3.00126,3.00249,10250000.0
2008-12-04 18:29:00,3.00125,3.00386,2.99808,3.00368,10500000.0
2008-12-04 18:30:00,3.00541,3.00541,3.00092,3.0046,18750000.0
2008-12-04 18:31:00,3.00419,3.00676,3.00394,3.00676,8750000.0
2008-12-04 18:32:00,3.00553,3.00638,3.00108,3.00108,5750000.0
2008-12-04 18:33:00,3.00288,3.00461,2.99799,3.00384,13630000.0
2008-12-04 18:34:00,3.00435,3.00511,3.00211,3.0047,11000000.0
2008-12-04 18:35:00,3.0049,3.00777,3.00429,3.00777,10000000.0
2008-12-04 18:36:00,3.00757,3.00757,3.00557,3.00672,7750000.0
2008-12-04 18:37:00,3.00439,3.00685,3.00131,3.00446,10380000.0
2008-12-04 18:38:00,3.00472,3.00474,2.99942,2.99974,16000000.0
2008-12-04 18:39:00,3.00069,3.00075,2.99575,2.99961,9750000.0
2008-12-04 18:40:00,2.99849,3.00014,2.99483,2.99969,8000000.0
2008-12-04 18:41:00,2.99941,3.00238,2.99703,3.00238,7380000.0
2008-12-04 18:42:00,3.00275,3.00275,2.99498,3.00168,11000000.0
2008-12-04 18:43:00,3.0007,3.00349,2.99943,3.00074,9500000.0
2008-12-04 18:44:00,2.99839,2.99989,2.99457,2.99817,11000000.0
2008-12-04 18:45:00,2.99751,2.99942,2.99335,2.99782,7880000.0
2008-12-04 18:46:00,2.99899,2.99899,2.99382,2.99695,9380000.0
2008-12-04 18:47:00,2.99707,2.99738,2.99517,2.99603,6130000.0
2008-12-04 18:48:00,2.99627,2.9973,2.98972,2.9973,9130000.0
2008-12-04 18:49:00,2.99795,2.99892,2.99414,2.99616,8000000.0
2008-12-04 18:50:00,2.99813,2.99926,2.99672,2.99758,8130000.0
2008-12-04 18:51:00,2.99524,2.99989,2.99524,2.99872,9000000.0
2008-12-04 18:52:00,2.99887,3.00015,2.99696,2.9995,11000000.0
2008-12-04 18:53:00,2.99908,2.99908,2.99572,2.99825,12000000.0
2008-12-04 18:54:00,2.99939,2.99939,2.99618,2.99637,7000000.0
2008-12-04 18:55:00,2.99716,2.99739,2.99235,2.99454,7750000.0
2008-12-04 18:56:00,2.99698,2.99795,2.99316,2.99514,11000000.0
2008-12-04 18:57:00,2.99349,2.99751,2.99349,2.99642,8630000.0
2008-12-04 18:58:00,2.99639,2.99925,2.99441,2.99713,8250000.0
2008-12-04 18:59:00,2.99693,2.9976,2.99408,2.99684,8250000.0
2008-12-04 19:00:00,2.99571,2.99837,2.99473,2.9977,9630000.0
2008-12-04 19:01:00,2.99678,2.99742,2.99381,2.99485,12000000.0
2008-12-04 19:02:00,2.9969,2.99744,2.99402,2.99641,13750000.0
2008-12-04 19:03:00,2.9981,2.9981,2.9956,2.99754,6250000.0
2008-12-04 19:04:00,2.99787,2.99982,2.99598,2.99838,9750000.0
2008-12-04 19:05:00,2.99924,3.00048,2.99806,2.99925,7260000.0
2008-12-04 19:06:00,3.00026,3.00213,2.99752,3.00025,13510000.0
2008-12-04 19:07:00,3.0029,3.00293,2.99896,2.99896,5750000.0
2008-12-04 19:08:00,2.99988,3.00258,2.99432,3.00107,8000000.0
2008-12-04 19:09:00,3.0017,3.00214,2.99883,3.00195,5500000.0
2008-12-04 19:10:00,3.00173,3.00251,2.99913,3.002,10750000.0
2008-12-04 19:11:00,3.0025,3.00317,2.99751,2.99892,8500000.0
2008-12-04 19:12:00,2.99894,3.00298,2.99844,3.00298,7500000.0
2008-12-04 19:13:00,3.00293,3.00464,2.99622,3.00464,16500000.0
2008-12-04 19:14:00,3.00352,3.0055,3.00183,3.0055,8000000.0
2008-12-04 19:15:00,3.00183,3.00485,2.99936,3.00341,5500000.0
2008-12-04 19:16:00,3.00217,3.00289,2.99919,3.00195,7000000.0
2008-12-04 19:17:00,2.99956,3.00048,2.99454,3.00048,14000000.0
2008-12-04 19:18:00,3.00031,3.00104,2.99609,2.99609,6750000.0
2008-12-04 19:19:00,2.99939,3.00196,2.9975,2.99956,10380000.0
2008-12-04 19:20:00,2.99955,3.00161,2.99955,3.00015,5500000.0
2008-12-04 19:21:00,3.00132,3.00249,3.0004,3.00166,6500000.0
2008-12-04 19:22:00,3.00072,3.00227,2.9982,3.00227,9880000.0
2008-12-04 19:23:00,3.00213,3.00254,3.00048,3.00172,6500000.0
2008-12-04 19:24:00,3.00005,3.00394,2.99737,3.00139,11380000.0
2008-12-04 19:25:00,2.99789,3.00255,2.99789,3.00222,5500000.0
2008-12-04 19:26:00,3.00125,3.00415,2.9998,3.00278,10750000.0
2008-12-04 19:27:00,3.00295,3.00295,2.9978,3.00088,9500000.0
2008-12-04 19:28:00,3.00226,3.00226,2.99932,3.00114,8500000.0
2008-12-04 19:29:00,3.00124,3.00184,2.99755,3.00151,9380000.0
2008-12-04 19:30:00,3.00153,3.00263,2.99805,3.00111,7630000.0
2008-12-04 19:31:00,3.00346,3.00375,2.99976,3.00147,6000000.0
2008-12-04 19:32:00,3.00186,3.00186,2.99646,3.00165,6250000.0
2008-12-04 19:33:00,3.00079,3.00154,2.99593,3.00151,10250000.0
2008-12-04 19:34:00,3.002,3.00276,2.99655,3.00008,8130000.0
2008-12-04 19:35:00,3.00308,3.00308,3.00041,3.00142,11250000.0
2008-12-04 19:36:00,3.00057,3.00429,2.99927,3.00429,17260000.0
2008-12-04 19:37:00,3.00133,3.00331,2.99667,3.00249,13000000.0
2008-12-04 19:38:00,3.00295,3.00468,3.0012,3.00367,5500000.0
2008-12-04 19:39:00,3.00141,3.00627,3.00141,3.00596,9250000.0
2008-12-04 19:40:00,3.0064,3.00658,3.00318,3.00658,9750000.0
2008-12-04 19:41:00,3.00212,3.00714,3.00043,3.00056,13000000.0
2008-12-04 19:42:00,3.00404,3.00434,2.99924,3.00392,10890000.0
2008-12-04 19:43:00,3.00541,3.00541,3.00122,3.00454,8250000.0
2008-12-04 19:44:00,3.0047,3.0076,3.00349,3.00724,5250000.0
2008-12-04 19:45:00,3.0063,3.0066,3.00178,3.00535,8750000.0
2008-12-04 19:46:00,3.0048,3.00655,3.00281,3.00512,15250000.0
2008-12-04 19:47:00,3.0055,3.00708,3.0027,3.00537,8380000.0
2008-12-04 19:48:00,3.00794,3.0092,3.00288,3.0092,8000000.0
2008-12-04 19:49:00,3.00861,3.00928,3.00341,3.00341,10750000.0
2008-12-04 19:50:00,3.00619,3.00767,3.00197,3.00685,6250000.0
2008-12-04 19:51:00,3.00935,3.00935,3.00664,3.00775,5250000.0
2008-12-04 19:52:00,3.00576,3.00773,3.00576,3.00751,8500000.0
2008-12-04 19:53:00,3.00725,3.00935,3.00626,3.00789,8500000.0
2008-12-04 19:54:00,3.00899,3.0092,3.0036,3.00768,11500000.0
2008-12-04 19:55:00,3.00726,3.00874,3.00458,3.00586,11380000.0
2008-12-04 19:56:00,3.00523,3.00774,3.00412,3.00618,10000000.0
2008-12-04 19:57:00,3.0063,3.00768,3.00282,3.00688,9260000.0
2008-12-04 19:58:00,3.00638,3.00744,3.00048,3.00348,10750000.0
2008-12-04 19:59:00,3.00531,3.00796,3.00155,3.00796,5500000.0
2008-12-04 20:00:00,3.0063,3.00954,3.00563,3.00744,15630000.0
2008-12-04 20:01:00,3.00855,3.00913,3.00395,3.0084,12500000.0
2008-12-04 20:02:00,3.00719,3.00908,3.00442,3.00849,5750000.0
2008-12-04 20:03:00,3.00704,3.00932,3.00585,3.00875,10380000.0
2008-12-04 20:04:00,3.00541,3.00799,3.00428,3.00723,6380000.0
2008-12-04 20:05:00,3.00785,3.0085,3.00323,3.00641,8630000.0
2008-12-04 20:06:00,3.0063,3.00658,3.00213,3.00482,6250000.0
2008-12-04 20:07:00,3.00695,3.00745,3.00191,3.00523,7250000.0
2008-12-04 20:08:00,3.00744,3.00744,3.00491,3.00493,7750000.0
2008-12-04 20:09:00,3.00872,3.00872,3.00343,3.00665,12260000.0
2008-12-04 20:10:00,3.00531,3.00763,3.00228,3.00346,7000000.0
2008-12-04 20:11:00,3.00762,3.00819,3.003,3.00819,7000000.0
2008-12-04 20:12:00,3.0047,3.00847,3.0047,3.00494,9630000.0
2008-12-04 20:13:00,3.00408,3.0083,3.00093,3.00093,8130000.0
2008-12-04 20:14:00,3.00745,3.00756,3.00341,3.00341,7500000.0
2008-12-04 20:15:00,3.00738,3.00781,3.00217,3.00217,7500000.0
2008-12-04 20:16:00,3.00748,3.00768,3.00355,3.00507,14250000.0
2008-12-04 20:17:00,3.0031,3.00595,3.00042,3.00206,7000000.0
2008-12-04 20:18:00,3.00562,3.00588,3.0022,3.00473,11000000.0
2008-12-04 20:19:00,3.006,3.00688,3.0026,3.00417,8130000.0
2008-12-04 20:20:00,3.0046,3.00771,3.00451,3.00451,5750000.0
2008-12-04 20:21:00,3.0053,3.00831,3.0032,3.00518,18750000.0
2008-12-04 20:22:00,3.00395,3.0076,3.00395,3.0055,12750000.0
2008-12-04 20:23:00,3.00479,3.00776,3.00424,3.0043,9000000.0
2008-12-04 20:24:00,3.00655,3.00695,3.00256,3.003,10630000.0
2008-12-04 20:25:00,3.00563,3.00714,3.00133,3.00133,8000000.0
2008-12-04 20:26:00,3.00716,3.00774,3.00489,3.00621,6000000.0
2008-12-04 20:27:00,3.00663,3.00738,3.00375,3.00655,6500000.0
2008-12-04 20:28:00,3.00705,3.00761,3.00395,3.00506,13380000.0
2008-12-04 20:29:00,3.00344,3.00857,3.00344,3.00581,8500000.0
2008-12-04 20:30:00,3.00785,3.00918,3.00669,3.00872,10500000.0
2008-12-04 20:31:00,3.00493,3.00838,3.00421,3.00594,15380000.0
2008-12-04 20:32:00,3.00757,3.00828,3.00247,3.00378,11750000.0
2008-12-04 20:33:00,3.0045,3.00815,3.0045,3.00524,9250000.0
2008-12-04 20:34:00,3.00649,3.00822,3.00251,3.00667,11750000.0
2008-12-04 20:35:00,3.00515,3.00847,3.00515,3.00705,6500000.0
2008-12-04 20:36:00,3.00522,3.00797,3.00516,3.00516,15630000.0
2008-12-04 20:37:00,3.00654,3.00685,3.00198,3.00541,12750000.0
2008-12-04 20:38:00,3.00711,3.00806,3.00396,3.0051,9130000.0
2008-12-04 20:39:00,3.00696,3.00713,3.00177,3.00177,5500000.0
2008-12-04 20:40:00,3.00121,3.0062,3.00095,3.00095,5250000.0
2008-12-04 20:41:00,3.00558,3.0068,3.00429,3.00563,13000000.0
2008-12-04 20:42:00,3.0024,3.00509,3.00058,3.0034,9250000.0
2008-12-04 20:43:00,3.00434,3.00544,3.00137,3.00137,9250000.0
2008-12-04 20:44:00,3.00093,3.00484,3.00093,3.00484,6500000.0
2008-12-04 20:45:00,3.00262,3.00518,3.00155,3.00377,5750000.0
2008-12-04 20:46:00,2.99767,3.00398,2.99767,3.0039,10500000.0
2008-12-04 20:47:00,3.00147,3.00252,2.99956,2.99982,6250000.0
2008-12-04 20:48:00,2.99924,3.00158,2.99924,3.00123,7500000.0
2008-12-04 20:49:00,2.99989,3.00196,2.99627,3.00073,12500000.0
2008-12-04 20:50:00,3.00122,3.00258,2.99909,3.00005,9000000.0
2008-12-04 20:51:00,3.00183,3.00183,2.99967,3.00138,9000000.0
2008-12-04 20:52:00,2.99817,3.00051,2.99799,2.99799,13130000.0
2008-12-04 20:53:00,3.0,3.00092,2.99732,3.00077,5750000.0
2008-12-04 20:54:00,2.99731,3.00107,2.99474,2.99764,12250000.0
2008-12-04 20:55:00,2.99892,3.00169,2.99697,2.99934,9000000.0
2008-12-04 20:56:00,2.99846,3.00118,2.99705,3.00118,6250000.0
2008-12-04 20:57:00,2.99671,3.00056,2.99594,2.99798,8500000.0
2008-12-04 20:58:00,2.99794,2.99943,2.99696,2.99847,5500000.0
2008-12-04 20:59:00,2.99871,2.99908,2.99758,2.998,10000000.0
2008-12-04 21:00:00,2.99754,3.00038,2.99737,3.00038,8250000.0
2008-12-04 21:01:00,2.99805,3.00028,2.99439,2.99439,5880000.0
2008-12-04 21:02:00,2.99838,3.00038,2.99704,3.00014,12250000.0
2008-12-04 21:03:00,2.99766,3.00168,2.99592,3.00168,6750000.0
2008-12-04 21:04:00,3.00074,3.00206,2.99514,3.00206,14250000.0
2008-12-04 21:05:00,2.99753,3.0018,2.99523,3.00057,13750000.0
2008-12-04 21:06:00,3.002,3.00204,2.99628,2.99948,9750000.0
2008-12-04 21:07:00,3.00172,3.0021,3.00117,3.00117,6380000.0
2008-12-04 21:08:00,3.0,3.00175,2.99871,3.00001,6000000.0
2008-12-04 21:09:00,2.9954,3.00205,2.9954,3.00012,10750000.0
2008-12-04 21:10:00,3.0007,3.00207,2.99667,2.99952,12250000.0
2008-12-04 21:11:00,2.99545,3.00157,2.99545,3.00107,9130000.0
2008-12-04 21:12:00,2.99915,3.00071,2.99502,3.00071,14000000.0
2008-12-04 21:13:00,2.99904,3.00253,2.99575,3.00148,6750000.0
2008-12-04 21:14:00,2.99897,3.00267,2.99816,3.00267,14750000.0
2008-12-04 21:15:00,3.00183,3.00556,3.00084,3.00084,6750000.0
2008-12-04 21:16:00,3.00413,3.0052,3.00241,3.00406,11750000.0
2008-12-04 21:17:00,3.00399,3.00435,3.00064,3.00212,6000000.0
2008-12-04 21:18:00,3.00352,3.00437,2.99772,3.00437,9750000.0
2008-12-04 21:19:00,3.00457,3.00457,2.99991,3.00452,9250000.0
2008-12-04 21:20:00,3.00354,3.00419,3.00216,3.00382,11750000.0
2008-12-04 21:21:00,3.00165,3.00394,2.99948,2.99948,15000000.0
2008-12-04 21:22:00,3.00293,3.00537,3.0003,3.00537,11500000.0
2008-12-04 21:23:00,3.00235,3.00513,3.00118,3.00331,8250000.0
2008-12-04 21:24:00,3.00138,3.00599,3.00138,3.00597,11380000.0
2008-12-04 21:25:00,3.00396,3.00671,3.00396,3.00671,10250000.0
2008-12-04 21:26:00,3.00767,3.00845,3.00441,3.00752,6750000.0
2008-12-04 21:27:00,3.00814,3.00967,3.00556,3.00884,8000000.0
2008-12-04 21:28:00,3.00577,3.00949,3.00577,3.00874,12000000.0
2008-12-04 21:29:00,3.00529,3.00902,3.00523,3.00568,11750000.0
2008-12-04 21:30:00,3.00813,3.00813,3.00301,3.0075,7250000.0
2008-12-04 21:31:00,3.00544,3.00718,3.00071,3.0057,5250000.0
2008-12-04 21:32:00,3.0077,3.00793,3.00366,3.00624,9250000.0
2008-12-04 21:33:00,3.00766,3.00766,3.00416,3.00576,9500000.0
2008-12-04 21:34:00,3.00562,3.00626,3.00207,3.00626,8000000.0
2008-12-04 21:35:00,3.00377,3.00685,3.00202,3.00214,10880000.0
2008-12-04 21:36:00,3.00488,3.0061,3.00267,3.00271,5500000.0
2008-12-04 21:37:00,3.00665,3.00738,3.00265,3.00668,11880000.0
2008-12-04 21:38:00,3.00252,3.00715,3.00252,3.0063,8250000.0
2008-12-04 21:39:00,3.00603,3.00623,3.00113,3.00525,12750000.0
2008-12-04 21:40:00,3.00459,3.00684,3.00459,3.00512,13750000.0
2008-12-04 21:41:00,3.00437,3.0072,3.00228,3.0072,7750000.0
2008-12-04 21:42:00,3.00635,3.00701,3.00393,3.00701,7880000.0
2008-12-04 21:43:00,3.00648,3.00827,3.00354,3.00816,15000000.0
2008-12-04 21:44:00,3.00552,3.00772,3.00353,3.00769,6500000.0
2008-12-04 21:45:00,3.00779,3.01026,3.0051,3.0087,10500000.0
2008-12-04 21:46:00,3.00984,3.01292,3.00894,3.00954,10510000.0
2008-12-04 21:47:00,3.01021,3.01255,3.00705,3.01005,7130000.0
2008-12-04 21:48:00,3.00925,3.01021,3.00775,3.01005,12500000.0
2008-12-04 21:49:00,3.00909,3.01061,3.00622,3.01061,9000000.0
2008-12-04 21:50:00,3.01058,3.0113,3.00605,3.01121,8500000.0
2008-12-04 21:51:00,3.00969,3.01017,3.00656,3.00662,13000000.0
2008-12-04 21:52:00,3.0078,3.01007,3.00475,3.00998,9750000.0
2008-12-04 21:53:00,3.01007,3.01119,3.00575,3.00575,12000000.0
2008-12-04 21:54:00,3.00848,3.01094,3.00724,3.00879,7750000.0
2008-12-04 21:55:00,3.00645,3.0101,3.00488,3.00786,7380000.0
2008-12-04 21:56:00,3.00989,3.00989,3.00763,3.00763,7250000.0
2008-12-04 21:57:00,3.01069,3.01237,3.00758,3.01081,10750000.0
2008-12-04 21:58:00,3.01053,3.01056,3.00839,3.01028,12500000.0
2008-12-04 21:59:00,3.01026,3.01069,3.0067,3.0067,6750000.0
2008-12-04 22:00:00,3.01029,3.01207,3.00919,3.00919,7750000.0
2008-12-04 22:01:00,3.01155,3.0133,3.01062,3.01228,9500000.0
2008-12-04 22:02:00,3.00855,3.0226,3.00855,3.02198,7000000.0
2008-12-04 22:03:00,3.0197,3.02199,3.01667,3.02177,9750000.0
2008-12-04 22:04:00,3.02115,3.02173,3.01634,3.02088,6250000.0
2008-12-04 22:05:00,3.0242,3.0245,3.02207,3.0239,6250000.0
2008-12-04 22:06:00,3.02619,3.02695,3.02192,3.02541,12260000.0
2008-12-04 22:07:00,3.02638,3.02651,3.02247,3.02651,7000000.0
2008-12-04 22:08:00,3.02611,3.02686,3.02143,3.02372,13000000.0
2008-12-04 22:09:00,3.01901,3.023,3.01587,3.02186,9010000.0
2008-12-04 22:10:00,3.01969,3.02194,3.01905,3.02194,8500000.0
2008-12-04 22:11:00,3.02103,3.02183,3.01921,3.01931,8000000.0
2008-12-04 22:12:00,3.01915,3.02192,3.01902,3.02132,5250000.0
2008-12-04 22:13:00,3.01952,3.02263,3.01952,3.02235,13750000.0
2008-12-04 22:14:00,3.02369,3.02379,3.02117,3.02379,9000000.0
2008-12-04 22:15:00,3.02584,3.0265,3.02133,3.02317,7500000.0
2008-12-04 22:16:00,3.02597,3.02597,3.02265,3.02411,5500000.0
2008-12-04 22:17:00,3.02526,3.02563,3.01676,3.02249,8750000.0
2008-12-04 22:18:00,3.02142,3.02348,3.01995,3.0228,10750000.0
2008-12-04 22:19:00,3.02342,3.02542,3.0215,3.02506,5500000.0
2008-12-04 22:20:00,3.02596,3.026,3.01944,3.02488,12000000.0
2008-12-04 22:21:00,3.023,3.02637,3.023,3.02347,12880000.0
2008-12-04 22:22:00,3.02568,3.02722,3.02506,3.02688,5880000.0
2008-12-04 22:23:00,3.0254,3.02745,3.02492,3.02745,7000000.0
2008-12-04 22:24:00,3.02583,3.02744,3.02186,3.02519,7750000.0
2008-12-04 22:25:00,3.02636,3.02636,3.01926,3.02218,6250000.0
2008-12-04 22:26:00,3.02437,3.02437,3.02077,3.02186,9250000.0
2008-12-04 22:27:00,3.02449,3.02565,3.01907,3.02394,10500000.0
2008-12-04 22:28:00,3.02609,3.02712,3.02328,3.02591,9500000.0
2008-12-04 22:29:00,3.02516,3.02552,3.01976,3.02417,7380000.0
2008-12-04 22:30:00,3.02466,3.02466,3.01684,3.01971,7750000.0
2008-12-04 22:31:00,3.02096,3.02096,3.01875,3.01969,5500000.0
2008-12-04 22:32:00,3.01541,3.01959,3.01541,3.01959,9000000.0
2008-12-04 22:33:00,3.01868,3.02037,3.01484,3.02014,9000000.0
2008-12-04 22:34:00,3.01861,3.02313,3.01697,3.02137,7750000.0
2008-12-04 22:35:00,3.02121,3.02249,3.01815,3.02016,9000000.0
2008-12-04 22:36:00,3.02615,3.02761,3.0217,3.02761,5500000.0
2008-12-04 22:37:00,3.0229,3.02836,3.0229,3.02783,9250000.0
2008-12-04 22:38:00,3.02589,3.02833,3.02215,3.02833,21500000.0
2008-12-04 22:39:00,3.02662,3.02785,3.02424,3.02785,10630000.0
2008-12-04 22:40:00,3.02796,3.02865,3.02653,3.02865,10500000.0
2008-12-04 22:41:00,3.02751,3.02752,3.02295,3.0263,13750000.0
2008-12-04 22:42:00,3.02629,3.02642,3.02474,3.02561,6750000.0
2008-12-04 22:43:00,3.02732,3.02783,3.02367,3.02637,17880000.0
2008-12-04 22:44:00,3.0239,3.02571,3.02048,3.02504,6750000.0
2008-12-04 22:45:00,3.02615,3.02677,3.02146,3.02162,7250000.0
2008-12-04 22:46:00,3.02142,3.02535,3.02142,3.0243,9130000.0
2008-12-04 22:47:00,3.02479,3.02636,3.02085,3.02636,13250000.0
2008-12-04 22:48:00,3.02503,3.02674,3.02411,3.02646,10250000.0
2008-12-04 22:49:00,3.02377,3.02732,3.0212,3.02618,7130000.0
2008-12-04 22:50:00,3.02592,3.02625,3.0212,3.02575,15500000.0
2008-12-04 22:51:00,3.02549,3.02566,3.02098,3.02098,6500000.0
2008-12-04 22:52:00,3.0264,3.02681,3.02472,3.02665,7750000.0
2008-12-04 22:53:00,3.02491,3.02683,3.02129,3.02531,10250000.0
2008-12-04 22:54:00,3.02625,3.02748,3.02202,3.02466,10500000.0
2008-12-04 22:55:00,3.02437,3.02712,3.02297,3.02712,16250000.0
2008-12-04 22:56:00,3.02613,3.02613,3.02454,3.02567,5250000.0
2008-12-04 22:57:00,3.02507,3.02602,3.02272,3.02466,7500000.0
2008-12-04 22:58:00,3.02621,3.02932,3.02593,3.02932,6000000.0
2008-12-04 22:59:00,3.02754,3.03205,3.0272,3.0302,9750000.0
2008-12-04 23:00:00,3.03008,3.03051,3.02739,3.03051,14000000.0
2008-12-04 23:01:00,3.02755,3.03104,3.02722,3.02958,10000000.0
2008-12-04 23:02:00,3.03132,3.03202,3.02871,3.03202,12500000.0
2008-12-04 23:03:00,3.03077,3.03207,3.02896,3.03081,5630000.0
2008-12-04 23:04:00,3.02922,3.03093,3.02578,3.03085,8250000.0
2008-12-04 23:05:00,3.03149,3.03172,3.0289,3.0309,10380000.0
2008-12-04 23:06:00,3.03039,3.03057,3.02835,3.0287,7630000.0
2008-12-04 23:07:00,3.02915,3.0304,3.0268,3.02907,5750000.0
2008-12-04 23:08:00,3.02802,3.03243,3.02735,3.03173,6500000.0
2008-12-04 23:09:00,3.03114,3.03331,3.02984,3.03297,7000000.0
2008-12-04 23:10:00,3.03162,3.03464,3.03073,3.03219,13000000.0
2008-12-04 23:11:00,3.03361,3.03469,3.03105,3.03279,9130000.0
2008-12-04 23:12:00,3.03142,3.03535,3.03142,3.03506,11880000.0
2008-12-04 23:13:00,3.03474,3.03606,3.03272,3.03398,9130000.0
2008-12-04 23:14:00,3.03183,3.03527,3.03143,3.03398,8000000.0
2008-12-04 23:15:00,3.0356,3.03619,3.03438,3.03438,12500000.0
2008-12-04 23:16:00,3.03677,3.03735,3.03277,3.03589,8500000.0
2008-12-04 23:17:00,3.03161,3.03582,3.03156,3.03394,9500000.0
2008-12-04 23:18:00,3.03626,3.03675,3.03273,3.03675,15750000.0
2008-12-04 23:19:00,3.036,3.03689,3.03174,3.03617,8750000.0
2008-12-04 23:20:00,3.03227,3.03623,3.03139,3.03446,13500000.0
2008-12-04 23:21:00,3.03479,3.03567,3.03369,3.03567,7880000.0
2008-12-04 23:22:00,3.03534,3.03703,3.03318,3.03389,7250000.0
2008-12-04 23:23:00,3.03374,3.03752,3.03272,3.03752,8750000.0
2008-12-04 23:24:00,3.03677,3.03735,3.03263,3.03735,8500000.0
2008-12-04 23:25:00,3.03279,3.03751,3.03051,3.03751,9000000.0
2008-12-04 23:26:00,3.03602,3.03764,3.03012,3.03629,9250000.0
2008-12-04 23:27:00,3.03624,3.0376,3.03469,3.03649,5250000.0
2008-12-04 23:28:00,3.03316,3.03727,3.03316,3.03541,10630000.0
2008-12-04 23:29:00,3.03626,3.03626,3.02955,3.03346,7000000.0
2008-12-04 23:30:00,3.03366,3.03575,3.03352,3.03575,6500000.0
2008-12-04 23:31:00,3.03172,3.03563,3.0303,3.03324,9500000.0
2008-12-04 23:32:00,3.03359,3.03548,3.03359,3.03395,8250000.0
2008-12-04 23:33:00,3.03288,3.03635,3.03273,3.03467,8130000.0
2008-12-04 23:34:00,3.03178,3.03492,3.03075,3.0346,6500000.0
2008-12-04 23:35:00,3.03331,3.03541,3.03147,3.03541,8250000.0
2008-12-04 23:36:00,3.03414,3.0359,3.03222,3.03574,11250000.0
2008-12-04 23:37:00,3.03466,3.03623,3.03372,3.03623,10000000.0
2008-12-04 23:38:00,3.03552,3.03581,3.03264,3.03346,8500000.0
2008-12-04 23:40:00,3.03366,3.03577,3.03202,3.03387,11250000.0
2008-12-04 23:42:00,3.03312,3.03312,3.0328,3.03291,6000000.0
2008-12-04 23:43:00,3.0301,3.03497,3.0301,3.03312,7130000.0
2008-12-04 23:44:00,3.03387,3.03565,3.0326,3.03565,7500000.0
2008-12-04 23:45:00,3.03527,3.03527,3.03198,3.03454,7500000.0
2008-12-04 23:46:00,3.03049,3.03397,3.02702,3.03341,16000000.0
2008-12-04 23:47:00,3.03218,3.03348,3.03133,3.03348,9000000.0
2008-12-04 23:48:00,3.03291,3.03318,3.02975,3.02975,9000000.0
2008-12-04 23:49:00,3.03284,3.03284,3.02847,3.02847,7000000.0
2008-12-04 23:50:00,3.03059,3.03292,3.03045,3.03292,6000000.0
2008-12-04 23:51:00,3.03224,3.03384,3.02827,3.0325,11000000.0
2008-12-04 23:52:00,3.03054,3.03154,3.02911,3.03154,6750000.0
2008-12-04 23:53:00,3.03018,3.03165,3.02997,3.03165,7000000.0
2008-12-04 23:54:00,3.03044,3.03192,3.02998,3.03052,8750000.0
2008-12-04 23:55:00,3.0297,3.0319,3.0297,3.0319,5500000.0
2008-12-04 23:56:00,3.02949,3.03154,3.02731,3.02864,6000000.0
2008-12-04 23:57:00,3.03176,3.03348,3.03019,3.0304,9250000.0
2008-12-04 23:58:00,3.0339,3.0339,3.02973,3.03361,8250000.0
2008-12-04 23:59:00,3.0343,3.03576,3.03314,3.03576,7000000.0
2008-12-05 00:00:00,3.03361,3.03535,3.0325,3.03362,9500000.0
2008-12-05 00:01:00,3.03412,3.03636,3.03312,3.03564,6630000.0
2008-12-05 00:02:00,3.03585,3.03648,3.03283,3.03465,6250000.0
2008-12-05 00:03:00,3.03436,3.0376,3.0333,3.03392,9250000.0
2008-12-05 00:04:00,3.03777,3.03863,3.0325,3.03863,9880000.0
2008-12-05 00:05:00,3.03598,3.03773,3.03349,3.03766,8250000.0
2008-12-05 00:06:00,3.03621,3.03826,3.03471,3.0379,6750000.0
2008-12-05 00:07:00,3.03352,3.03762,3.03243,3.03596,8750000.0
2008-12-05 00:08:00,3.03728,3.03824,3.03289,3.03522,13000000.0
2008-12-05 00:09:00,3.03165,3.03657,3.03165,3.03323,5250000.0
2008-12-05 00:10:00,3.03611,3.03784,3.03434,3.03434,6750000.0
2008-12-05 00:11:00,3.03557,3.03841,3.03431,3.03841,12250000.0
2008-12-05 00:12:00,3.03318,3.0388,3.03318,3.03611,6750000.0
2008-12-05 00:13:00,3.03638,3.03638,3.0252,3.0252,6750000.0
2008-12-05 00:14:00,3.02483,3.02843,3.02483,3.02596,6000000.0
2008-12-05 00:15:00,3.02632,3.02632,3.02309,3.02592,5500000.0
2008-12-05 00:16:00,3.02282,3.02839,3.02282,3.0271,10500000.0
2008-12-05 00:17:00,3.02676,3.02929,3.0262,3.0262,5630000.0
2008-12-05 00:18:00,3.02777,3.02971,3.02777,3.02878,9750000.0
2008-12-05 00:19:00,3.03043,3.03043,3.025,3.025,11130000.0
2008-12-05 00:20:00,3.02988,3.03158,3.02654,3.0281,13500000.0
2008-12-05 00:21:00,3.02899,3.03139,3.02899,3.03043,7500000.0
2008-12-05 00:22:00,3.03128,3.03128,3.02735,3.02778,11500000.0
2008-12-05 00:23:00,3.02937,3.02937,3.02586,3.02702,6750000.0
2008-12-05 00:24:00,3.02698,3.02935,3.02677,3.02935,6000000.0
2008-12-05 00:25:00,3.0284,3.02981,3.0226,3.02555,7380000.0
2008-12-05 00:26:00,3.0291,3.02916,3.02542,3.02542,11000000.0
2008-12-05 00:27:00,3.02878,3.02902,3.02713,3.02902,12250000.0
2008-12-05 00:28:00,3.02945,3.03018,3.02489,3.03018,10380000.0
2008-12-05 00:29:00,3.02833,3.03021,3.02413,3.02678,10000000.0
2008-12-05 00:31:00,3.02878,3.02878,3.02347,3.02598,7250000.0
2008-12-05 00:32:00,3.02181,3.02644,3.01906,3.02644,8250000.0
2008-12-05 00:33:00,3.02534,3.02642,3.02453,3.02642,8500000.0
2008-12-05 00:34:00,3.02335,3.02747,3.02296,3.02713,6750000.0
2008-12-05 00:35:00,3.0246,3.02718,3.02115,3.02458,13380000.0
2008-12-05 00:36:00,3.02541,3.02728,3.02163,3.02728,6250000.0
2008-12-05 00:37:00,3.02149,3.0273,3.02149,3.02671,8250000.0
2008-12-05 00:38:00,3.02368,3.02726,3.02368,3.02599,7500000.0
2008-12-05 00:39:00,3.02606,3.02665,3.02399,3.02657,8130000.0
2008-12-05 00:40:00,3.02388,3.02631,3.02388,3.02501,4000000.0
2008-12-05 00:41:00,3.02534,3.02639,3.02344,3.02449,7880000.0
2008-12-05 00:42:00,3.02591,3.02666,3.0232,3.02524,6250000.0
2008-12-05 00:43:00,3.02255,3.02768,3.02255,3.02673,12500000.0
2008-12-05 00:44:00,3.02341,3.0267,3.02202,3.02498,8500000.0
2008-12-05 00:45:00,3.02473,3.02721,3.0238,3.02719,10880000.0
2008-12-05 00:46:00,3.02503,3.02684,3.02119,3.02596,9250000.0
2008-12-05 00:47:00,3.02704,3.02704,3.02227,3.02663,10880000.0
2008-12-05 00:48:00,3.02252,3.0262,3.02185,3.0262,11500000.0
2008-12-05 00:49:00,3.02489,3.02586,3.02293,3.02293,7250000.0
2008-12-05 00:50:00,3.02517,3.02703,3.02161,3.02477,9130000.0
2008-12-05 00:51:00,3.02513,3.02585,3.02473,3.02473,8750000.0
2008-12-05 00:52:00,3.02402,3.02508,3.02237,3.02356,5750000.0
2008-12-05 00:53:00,3.02238,3.0248,3.01618,3.01879,11500000.0
2008-12-05 00:54:00,3.02233,3.02355,3.02072,3.02351,15000000.0
2008-12-05 00:55:00,3.02175,3.02397,3.02175,3.02317,7000000.0
2008-12-05 00:56:00,3.02296,3.02308,3.02033,3.02243,8000000.0
2008-12-05 00:57:00,3.02387,3.02514,3.0217,3.02514,6500000.0
2008-12-05 00:58:00,3.02352,3.02455,3.01856,3.02218,13250000.0
2008-12-05 00:59:00,3.02397,3.02461,3.02105,3.02387,10250000.0
2008-12-05 01:00:00,3.02352,3.02529,3.02123,3.02529,11000000.0
2008-12-05 01:01:00,3.02503,3.02801,3.0225,3.02655,11000000.0
2008-12-05 01:02:00,3.02514,3.02637,3.02265,3.02313,11000000.0
2008-12-05 01:03:00,3.02477,3.02592,3.0238,3.02392,12750000.0
2008-12-05 01:04:00,3.02699,3.02699,3.02549,3.02635,7750000.0
2008-12-05 01:05:00,3.02452,3.02627,3.02332,3.02557,5500000.0
2008-12-05 01:06:00,3.02649,3.02682,3.02413,3.02552,6260000.0
2008-12-05 01:07:00,3.02653,3.02667,3.0245,3.02453,9500000.0
2008-12-05 01:08:00,3.02641,3.02641,3.02376,3.0263,6630000.0
2008-12-05 01:09:00,3.02404,3.02626,3.0214,3.02476,10750000.0
2008-12-05 01:11:00,3.02599,3.02599,3.01933,3.02547,13380000.0
2008-12-05 01:12:00,3.02418,3.02656,3.02418,3.02431,10500000.0
2008-12-05 01:13:00,3.02426,3.02426,3.0193,3.0193,5250000.0
2008-12-05 01:14:00,3.02525,3.02525,3.0197,3.02478,6500000.0
2008-12-05 01:15:00,3.02448,3.02954,3.02448,3.02954,9250000.0
2008-12-05 01:16:00,3.02562,3.03051,3.02562,3.02976,9000000.0
2008-12-05 01:17:00,3.02955,3.03143,3.02629,3.02967,15000000.0
2008-12-05 01:18:00,3.02795,3.03094,3.02648,3.02746,9880000.0
2008-12-05 01:19:00,3.02954,3.03125,3.02833,3.03096,11500000.0
2008-12-05 01:20:00,3.02956,3.03045,3.0275,3.0304,8750000.0
2008-12-05 01:21:00,3.02673,3.03118,3.02672,3.02837,7750000.0
2008-12-05 01:22:00,3.02978,3.03076,3.02616,3.02857,6750000.0
2008-12-05 01:23:00,3.02556,3.03043,3.02509,3.02761,9000000.0
2008-12-05 01:24:00,3.02506,3.02967,3.02483,3.02483,7750000.0
2008-12-05 01:25:00,3.02969,3.03114,3.02602,3.03073,10250000.0
2008-12-05 01:26:00,3.02501,3.03137,3.02384,3.02384,14250000.0
2008-12-05 01:27:00,3.0263,3.03014,3.0263,3.02733,9750000.0
2008-12-05 01:28:00,3.03008,3.03161,3.02772,3.02813,13750000.0
2008-12-05 01:29:00,3.03075,3.03085,3.02788,3.02997,6750000.0
2008-12-05 01:30:00,3.03142,3.03142,3.0271,3.0271,9250000.0
2008-12-05 01:31:00,3.02962,3.03014,3.02499,3.02823,8000000.0
2008-12-05 01:32:00,3.03136,3.03236,3.02568,3.03137,14000000.0
2008-12-05 01:33:00,3.02951,3.03072,3.02829,3.03003,7130000.0
2008-12-05 01:34:00,3.02531,3.0304,3.02531,3.0292,8250000.0
2008-12-05 01:35:00,3.03192,3.03231,3.0277,3.03106,11250000.0
2008-12-05 01:36:00,3.03135,3.03178,3.02937,3.03129,7250000.0
2008-12-05 01:37:00,3.03117,3.03134,3.0293,3.03134,5250000.0
2008-12-05 01:38:00,3.03085,3.03204,3.02978,3.03204,10500000.0
2008-12-05 01:39:00,3.03157,3.03197,3.02574,3.02943,7000000.0
2008-12-05 01:40:00,3.02893,3.03141,3.02725,3.02725,12250000.0
2008-12-05 01:41:00,3.03156,3.03156,3.02719,3.02991,11750000.0
2008-12-05 01:42:00,3.03118,3.03118,3.02601,3.02729,8250000.0
2008-12-05 01:43:00,3.0286,3.02938,3.02433,3.02852,8750000.0
2008-12-05 01:44:00,3.03179,3.03196,3.02533,3.02963,18130000.0
2008-12-05 01:45:00,3.03173,3.03224,3.02684,3.03013,15750000.0
2008-12-05 01:46:00,3.02828,3.03136,3.02563,3.02779,10500000.0
2008-12-05 01:47:00,3.03242,3.03242,3.02899,3.03131,16250000.0
2008-12-05 01:48:00,3.02787,3.03137,3.02787,3.02905,9500000.0
2008-12-05 01:49:00,3.03175,3.03175,3.02958,3.02985,9000000.0
2008-12-05 01:50:00,3.02973,3.03129,3.02807,3.02923,10750000.0
2008-12-05 01:51:00,3.03134,3.03134,3.02916,3.03067,7000000.0
2008-12-05 01:54:00,3.03125,3.03125,3.02759,3.03066,6000000.0
2008-12-05 01:55:00,3.0271,3.03147,3.02687,3.02876,14500000.0
2008-12-05 01:56:00,3.02866,3.02975,3.02526,3.02975,6000000.0
2008-12-05 01:57:00,3.03003,3.03026,3.02592,3.03018,12500000.0
2008-12-05 02:01:00,3.02931,3.02931,3.02784,3.02874,5500000.0
2008-12-05 02:02:00,3.02927,3.02987,3.02672,3.02672,9250000.0
2008-12-05 02:03:00,3.02901,3.03061,3.02825,3.03036,4750000.0
2008-12-05 02:04:00,3.02777,3.02968,3.02361,3.02796,13000000.0
2008-12-05 02:05:00,3.02827,3.02928,3.02464,3.02605,6380000.0
2008-12-05 02:06:00,3.02738,3.03003,3.02661,3.02774,9750000.0
2008-12-05 02:07:00,3.02812,3.02915,3.02587,3.02762,8250000.0
2008-12-05 02:08:00,3.02807,3.03084,3.0274,3.0274,9500000.0
2008-12-05 02:09:00,3.02873,3.03108,3.02713,3.02846,10500000.0
2008-12-05 02:10:00,3.0303,3.03052,3.02558,3.03025,9500000.0
2008-12-05 02:11:00,3.02817,3.03014,3.02817,3.03014,6750000.0
2008-12-05 02:12:00,3.03044,3.03044,3.02626,3.02799,7500000.0
2008-12-05 02:13:00,3.029,3.02931,3.02786,3.02786,6000000.0
2008-12-05 02:14:00,3.02882,3.03028,3.02492,3.02771,7250000.0
2008-12-05 02:15:00,3.0302,3.0302,3.02798,3.02798,8750000.0
2008-12-05 02:16:00,3.02774,3.02946,3.02656,3.02946,5750000.0
2008-12-05 02:17:00,3.02981,3.02981,3.02623,3.02916,9000000.0
2008-12-05 02:18:00,3.02827,3.0286,3.02537,3.02712,10750000.0
2008-12-05 02:19:00,3.02761,3.02896,3.02592,3.02592,8250000.0
2008-12-05 02:21:00,3.02933,3.0298,3.0281,3.0281,7250000.0
2008-12-05 02:22:00,3.02825,3.02865,3.02211,3.02865,6000000.0
2008-12-05 02:23:00,3.02758,3.02961,3.02618,3.02618,8500000.0
2008-12-05 02:24:00,3.02693,3.02981,3.02693,3.02981,6500000.0
2008-12-05 02:25:00,3.0262,3.02916,3.0262,3.02818,10880000.0
2008-12-05 02:26:00,3.02801,3.03079,3.02357,3.02983,19380000.0
2008-12-05 02:27:00,3.03064,3.03064,3.02607,3.0284,6500000.0
2008-12-05 02:28:00,3.02782,3.0292,3.02453,3.02453,18130000.0
2008-12-05 02:29:00,3.02789,3.0296,3.0241,3.02623,11000000.0
2008-12-05 02:30:00,3.02662,3.02942,3.02453,3.02814,7750000.0
2008-12-05 02:31:00,3.0294,3.03231,3.02618,3.03105,19000000.0
2008-12-05 02:32:00,3.03069,3.03116,3.02781,3.03116,8000000.0
2008-12-05 02:33:00,3.02938,3.03108,3.02713,3.02895,6250000.0
2008-12-05 02:34:00,3.03137,3.03137,3.02609,3.03086,9640000.0
2008-12-05 02:35:00,3.03055,3.0319,3.02926,3.03132,8000000.0
2008-12-05 02:36:00,3.03264,3.0331,3.02922,3.03201,8130000.0
2008-12-05 02:37:00,3.03071,3.03199,3.0266,3.03109,5500000.0
2008-12-05 02:38:00,3.03292,3.03425,3.03088,3.03389,5250000.0
2008-12-05 02:39:00,3.03235,3.03345,3.03101,3.03345,13750000.0
2008-12-05 02:40:00,3.0341,3.0341,3.03063,3.03153,11380000.0
2008-12-05 02:41:00,3.03376,3.03376,3.03022,3.03022,6000000.0
2008-12-05 02:42:00,3.03243,3.03266,3.0309,3.0309,5750000.0
2008-12-05 02:43:00,3.03274,3.03479,3.02899,3.03479,10250000.0
2008-12-05 02:44:00,3.03069,3.03442,3.03069,3.03442,6000000.0
2008-12-05 02:45:00,3.03521,3.03521,3.03167,3.03315,8500000.0
2008-12-05 02:46:00,3.03501,3.03535,3.03133,3.03183,12250000.0
2008-12-05 02:47:00,3.03388,3.03558,3.0337,3.03546,7000000.0
2008-12-05 02:48:00,3.0324,3.0338,3.02886,3.02886,7500000.0
2008-12-05 02:49:00,3.03233,3.03427,3.02913,3.03042,11130000.0
2008-12-05 02:50:00,3.03494,3.03525,3.03168,3.03267,7130000.0
2008-12-05 02:51:00,3.03252,3.03511,3.0315,3.03498,7750000.0
2008-12-05 02:52:00,3.03485,3.03677,3.03128,3.03418,6000000.0
2008-12-05 02:53:00,3.03411,3.03585,3.03228,3.03228,12630000.0
2008-12-05 02:54:00,3.03636,3.04117,3.03555,3.03856,10000000.0
2008-12-05 02:55:00,3.04184,3.04443,3.03856,3.04168,8250000.0
2008-12-05 02:56:00,3.03878,3.04045,3.036,3.036,11130000.0
2008-12-05 02:57:00,3.0375,3.04031,3.03658,3.04011,6250000.0
2008-12-05 02:58:00,3.03965,3.04013,3.03811,3.04013,8000000.0
2008-12-05 02:59:00,3.03974,3.04011,3.03588,3.03588,11000000.0
2008-12-05 03:00:00,3.04008,3.04008,3.03705,3.03796,5500000.0
2008-12-05 03:01:00,3.04032,3.04032,3.03278,3.03702,9750000.0
2008-12-05 03:02:00,3.03812,3.03919,3.03553,3.03553,5880000.0
2008-12-05 03:03:00,3.03842,3.03969,3.03498,3.03826,10750000.0
2008-12-05 03:04:00,3.03851,3.03991,3.0363,3.0399,11250000.0
2008-12-05 03:05:00,3.03887,3.03969,3.03711,3.0387,13500000.0
2008-12-05 03:06:00,3.03947,3.04208,3.03458,3.0372,10250000.0
2008-12-05 03:07:00,3.04111,3.04111,3.03854,3.03854,7000000.0
2008-12-05 03:08:00,3.04049,3.04049,3.03758,3.03958,11500000.0
2008-12-05 03:09:00,3.04003,3.04117,3.03835,3.03852,9750000.0
2008-12-05 03:10:00,3.04028,3.04028,3.03759,3.04022,7630000.0
2008-12-05 03:11:00,3.03879,3.03879,3.03561,3.03829,8500000.0
2008-12-05 03:12:00,3.03489,3.03918,3.03489,3.03896,6250000.0
2008-12-05 03:13:00,3.03741,3.03888,3.03559,3.03888,8750000.0
2008-12-05 03:14:00,3.03737,3.03963,3.03719,3.03728,7500000.0
2008-12-05 03:15:00,3.03743,3.03974,3.0354,3.03974,8500000.0
2008-12-05 03:16:00,3.0379,3.03968,3.03664,3.03968,7750000.0
2008-12-05 03:17:00,3.03778,3.03931,3.03307,3.03307,10750000.0
2008-12-05 03:18:00,3.03657,3.03829,3.03395,3.03797,10750000.0
2008-12-05 03:19:00,3.03744,3.03856,3.03682,3.03823,8000000.0
2008-12-05 03:20:00,3.03801,3.03801,3.03167,3.03789,8880000.0
2008-12-05 03:21:00,3.0363,3.0363,3.03111,3.03519,8880000.0
2008-12-05 03:22:00,3.03508,3.03824,3.03508,3.03824,5250000.0
2008-12-05 03:23:00,3.03572,3.03699,3.03493,3.03517,6250000.0
2008-12-05 03:24:00,3.03546,3.03637,3.03522,3.03603,11000000.0
2008-12-05 03:25:00,3.03607,3.03607,3.03171,3.03577,5500000.0
2008-12-05 03:26:00,3.032,3.03572,3.032,3.03442,7000000.0
2008-12-05 03:27:00,3.03215,3.0373,3.03215,3.03619,6630000.0
2008-12-05 03:28:00,3.03504,3.03645,3.03256,3.03284,8500000.0
2008-12-05 03:29:00,3.03595,3.03597,3.03208,3.03597,10250000.0
2008-12-05 03:30:00,3.03116,3.03697,3.03116,3.03697,8000000.0
2008-12-05 03:31:00,3.03755,3.03755,3.03266,3.03578,10750000.0
2008-12-05 03:32:00,3.03787,3.03787,3.03191,3.03564,12500000.0
2008-12-05 03:33:00,3.03815,3.03815,3.03315,3.03473,10000000.0
2008-12-05 03:34:00,3.03711,3.03711,3.03328,3.03328,7750000.0
2008-12-05 03:35:00,3.03518,3.03589,3.03329,3.03549,11750000.0
2008-12-05 03:36:00,3.03578,3.03653,3.03282,3.03334,9250000.0
2008-12-05 03:37:00,3.03602,3.03709,3.0331,3.03592,10380000.0
2008-12-05 03:38:00,3.03629,3.03669,3.03355,3.03669,8130000.0
2008-12-05 03:39:00,3.03657,3.03676,3.03225,3.03514,9750000.0
2008-12-05 03:40:00,3.03582,3.03647,3.03342,3.0364,5750000.0
2008-12-05 03:41:00,3.03487,3.03647,3.03278,3.03642,9750000.0
2008-12-05 03:42:00,3.03761,3.03761,3.03428,3.03491,9000000.0
2008-12-05 03:43:00,3.03739,3.03743,3.03245,3.03298,8000000.0
2008-12-05 03:44:00,3.03755,3.03788,3.03562,3.0373,9000000.0
2008-12-05 03:45:00,3.03556,3.03789,3.03396,3.03524,15630000.0
2008-12-05 03:46:00,3.03803,3.03803,3.0334,3.03563,7750000.0
2008-12-05 03:47:00,3.03529,3.03721,3.035,3.03709,9500000.0
2008-12-05 03:48:00,3.03605,3.0361,3.03108,3.03395,13500000.0
2008-12-05 03:49:00,3.03608,3.03624,3.03193,3.03476,7500000.0
2008-12-05 03:50:00,3.03308,3.03521,3.03308,3.03434,7750000.0
2008-12-05 03:51:00,3.03485,3.03668,3.03346,3.03526,6880000.0
2008-12-05 03:52:00,3.03449,3.03716,3.03315,3.03622,7500000.0
2008-12-05 03:53:00,3.03678,3.03678,3.03391,3.03391,7250000.0
2008-12-05 03:54:00,3.03563,3.03647,3.03254,3.03417,7880000.0
2008-12-05 03:55:00,3.03487,3.0357,3.0305,3.0357,7750000.0
2008-12-05 03:56:00,3.03639,3.0366,3.03427,3.03485,5750000.0
2008-12-05 03:57:00,3.03696,3.03696,3.03067,3.03373,7000000.0
2008-12-05 03:58:00,3.03238,3.03523,3.03172,3.0348,8500000.0
2008-12-05 03:59:00,3.03434,3.03479,3.03197,3.03394,6750000.0
2008-12-05 04:00:00,3.03543,3.0355,3.0298,3.03392,5250000.0
2008-12-05 04:01:00,3.03425,3.03467,3.03224,3.03291,11750000.0
2008-12-05 04:02:00,3.03595,3.03613,3.0296,3.03357,6750000.0
2008-12-05 04:03:00,3.03556,3.03626,3.03175,3.0333,6250000.0
2008-12-05 04:04:00,3.03462,3.03558,3.03153,3.03535,8250000.0
2008-12-05 04:05:00,3.03585,3.03585,3.03356,3.03507,9500000.0
2008-12-05 04:06:00,3.03385,3.03648,3.03204,3.03648,5750000.0
2008-12-05 04:07:00,3.0318,3.03558,3.02986,3.03431,8500000.0
2008-12-05 04:08:00,3.03409,3.03617,3.03355,3.03404,10250000.0
2008-12-05 04:09:00,3.03506,3.03589,3.03374,3.03374,9250000.0
2008-12-05 04:10:00,3.03369,3.03574,3.03038,3.03359,6000000.0
2008-12-05 04:11:00,3.03063,3.0363,3.03063,3.03621,5750000.0
2008-12-05 04:12:00,3.03463,3.03568,3.03042,3.03396,9250000.0
2008-12-05 04:13:00,3.03433,3.03479,3.02986,3.03109,8130000.0
2008-12-05 04:14:00,3.0362,3.0362,3.02921,3.03461,9000000.0
2008-12-05 04:15:00,3.0338,3.0344,3.03081,3.03081,9250000.0
2008-12-05 04:16:00,3.03397,3.03509,3.03271,3.03509,5750000.0
2008-12-05 04:17:00,3.03571,3.03571,3.0329,3.0329,12500000.0
2008-12-05 04:18:00,3.03476,3.03534,3.03327,3.03534,7500000.0
2008-12-05 04:19:00,3.03506,3.03506,3.03074,3.03304,9000000.0
2008-12-05 04:20:00,3.03579,3.03579,3.0314,3.03343,9500000.0
2008-12-05 04:21:00,3.03571,3.03571,3.03317,3.03571,9500000.0
2008-12-05 04:22:00,3.03294,3.03518,3.03227,3.03447,10000000.0
2008-12-05 04:23:00,3.03331,3.03516,3.03255,3.03255,10500000.0
2008-12-05 04:25:00,3.03465,3.03465,3.03112,3.03112,5250000.0
2008-12-05 04:26:00,3.03556,3.03575,3.03382,3.03455,8750000.0
2008-12-05 04:27:00,3.0329,3.03716,3.0329,3.0368,11630000.0
2008-12-05 04:28:00,3.03525,3.03569,3.03021,3.03021,5750000.0
2008-12-05 04:29:00,3.03509,3.03521,3.02753,3.02753,9630000.0
2008-12-05 04:30:00,3.03282,3.03559,3.03111,3.03137,6250000.0
2008-12-05 04:31:00,3.03418,3.03508,3.02855,3.03296,7380000.0
2008-12-05 04:32:00,3.03507,3.03532,3.03232,3.03431,9750000.0
2008-12-05 04:33:00,3.03332,3.0344,3.03007,3.0344,6000000.0
2008-12-05 04:34:00,3.03143,3.03511,3.03143,3.03511,10130000.0
2008-12-05 04:35:00,3.03478,3.03514,3.03266,3.03514,7000000.0
2008-12-05 04:36:00,3.03537,3.03613,3.03042,3.03409,8500000.0
2008-12-05 04:37:00,3.0328,3.03585,3.03228,3.0357,7500000.0
2008-12-05 04:38:00,3.03471,3.03643,3.03232,3.03571,7380000.0
2008-12-05 04:39:00,3.03381,3.03599,3.03381,3.03434,13380000.0
2008-12-05 04:40:00,3.03687,3.03687,3.03138,3.03445,10000000.0
2008-12-05 04:41:00,3.03659,3.03688,3.03483,3.03652,6750000.0
2008-12-05 04:42:00,3.03485,3.03618,3.03346,3.03612,13500000.0
2008-12-05 04:43:00,3.03475,3.03623,3.03439,3.03439,7250000.0
2008-12-05 04:44:00,3.03728,3.03728,3.03317,3.03588,6250000.0
2008-12-05 04:45:00,3.03649,3.03673,3.03276,3.03453,5750000.0
2008-12-05 04:46:00,3.03463,3.03666,3.03283,3.0339,8130000.0
2008-12-05 04:47:00,3.03443,3.03695,3.03389,3.03495,9750000.0
2008-12-05 04:48:00,3.03628,3.03758,3.03389,3.03758,15250000.0
2008-12-05 04:49:00,3.03493,3.03736,3.03418,3.03702,7500000.0
2008-12-05 04:50:00,3.03651,3.03723,3.0315,3.03365,12630000.0
2008-12-05 04:51:00,3.03718,3.03718,3.03179,3.03288,10500000.0
2008-12-05 04:52:00,3.03519,3.03699,3.03447,3.03699,5500000.0
2008-12-05 04:53:00,3.03448,3.03509,3.02908,3.03506,6380000.0
2008-12-05 04:54:00,3.03503,3.03503,3.03093,3.03464,5500000.0
2008-12-05 04:55:00,3.03462,3.03492,3.0322,3.0322,6630000.0
2008-12-05 04:56:00,3.03509,3.03509,3.03084,3.03084,9250000.0
2008-12-05 04:57:00,3.03167,3.0347,3.02974,3.03054,9130000.0
2008-12-05 04:58:00,3.03523,3.03714,3.03052,3.03529,6000000.0
2008-12-05 04:59:00,3.03331,3.0355,3.03184,3.0355,13250000.0
2008-12-05 05:00:00,3.03567,3.03567,3.03061,3.0354,14000000.0
2008-12-05 05:01:00,3.03153,3.03479,3.031,3.03269,6880000.0
2008-12-05 05:02:00,3.03501,3.0351,3.03148,3.03259,15630000.0
2008-12-05 05:03:00,3.03513,3.03524,3.03273,3.03305,5500000.0
2008-12-05 05:04:00,3.03568,3.03568,3.03107,3.03107,6250000.0
2008-12-05 05:05:00,3.0294,3.03403,3.0294,3.03391,8880000.0
2008-12-05 05:06:00,3.03368,3.03411,3.02793,3.03072,8250000.0
2008-12-05 05:07:00,3.03258,3.03304,3.02915,3.03176,7000000.0
2008-12-05 05:08:00,3.03337,3.03473,3.03179,3.03308,5250000.0
2008-12-05 05:09:00,3.0329,3.03349,3.02998,3.03349,11000000.0
2008-12-05 05:10:00,3.0323,3.03419,3.03052,3.0318,8250000.0
2008-12-05 05:11:00,3.03191,3.03358,3.02844,3.03346,7750000.0
2008-12-05 05:12:00,3.0298,3.03353,3.02937,3.03115,6750000.0
2008-12-05 05:13:00,3.03096,3.03464,3.02984,3.03077,13750000.0
2008-12-05 05:14:00,3.03058,3.03261,3.03019,3.03019,9130000.0
2008-12-05 05:16:00,3.03074,3.03373,3.03031,3.03373,12500000.0
2008-12-05 05:17:00,3.03188,3.03278,3.02691,3.03135,8750000.0
2008-12-05 05:18:00,3.03332,3.03632,3.02897,3.03041,10130000.0
2008-12-05 05:19:00,3.03269,3.03325,3.02892,3.03002,7750000.0
2008-12-05 05:20:00,3.03349,3.03349,3.02778,3.03096,8500000.0
2008-12-05 05:21:00,3.03299,3.03299,3.02947,3.03055,7000000.0
2008-12-05 05:22:00,3.03091,3.03335,3.03076,3.03198,6250000.0
2008-12-05 05:23:00,3.03059,3.03416,3.03059,3.03127,7250000.0
2008-12-05 05:24:00,3.03241,3.03373,3.0282,3.03324,9250000.0
2008-12-05 05:25:00,3.03053,3.03128,3.02728,3.03042,6500000.0
2008-12-05 05:27:00,3.03354,3.03354,3.03034,3.03106,8630000.0
2008-12-05 05:28:00,3.03192,3.0324,3.0312,3.03122,5250000.0
2008-12-05 05:29:00,3.02896,3.03264,3.02896,3.03072,8500000.0
2008-12-05 05:30:00,3.03157,3.0336,3.03081,3.03243,10380000.0
2008-12-05 05:31:00,3.03345,3.03418,3.02998,3.03326,8500000.0
2008-12-05 05:32:00,3.03105,3.03337,3.02867,3.03277,9380000.0
2008-12-05 05:33:00,3.031,3.03356,3.03015,3.03132,9630000.0
2008-12-05 05:34:00,3.03193,3.03209,3.02858,3.0309,5630000.0
2008-12-05 05:36:00,3.03298,3.03298,3.0286,3.03288,9000000.0
2008-12-05 05:37:00,3.03267,3.03323,3.02987,3.02987,6500000.0
2008-12-05 05:38:00,3.03163,3.03311,3.02912,3.03128,6380000.0
2008-12-05 05:39:00,3.03089,3.03305,3.03089,3.03305,8500000.0
2008-12-05 05:40:00,3.03155,3.03335,3.02871,3.02883,10750000.0
2008-12-05 05:41:00,3.0273,3.03302,3.0273,3.03084,9000000.0
2008-12-05 05:42:00,3.03413,3.03471,3.03224,3.03445,11750000.0
2008-12-05 05:43:00,3.03561,3.03561,3.02989,3.03481,9250000.0
2008-12-05 05:44:00,3.03573,3.03573,3.03192,3.03537,6000000.0
2008-12-05 05:45:00,3.0355,3.03551,3.03264,3.03551,14000000.0
2008-12-05 05:46:00,3.03501,3.03501,3.0286,3.03296,10380000.0
2008-12-05 05:47:00,3.03026,3.03535,3.03026,3.03399,14750000.0
2008-12-05 05:48:00,3.0354,3.0354,3.02816,3.03229,11500000.0
2008-12-05 05:49:00,3.02915,3.03567,3.02915,3.03198,18250000.0
2008-12-05 05:50:00,3.03069,3.03478,3.02841,3.03292,9250000.0
2008-12-05 05:51:00,3.03316,3.03524,3.031,3.03337,20000000.0
2008-12-05 05:52:00,3.03485,3.03485,3.03169,3.03402,10000000.0
2008-12-05 05:53:00,3.02909,3.03418,3.02909,3.03371,5750000.0
2008-12-05 05:54:00,3.03338,3.03338,3.02884,3.02884,7000000.0
2008-12-05 05:55:00,3.03353,3.03426,3.03033,3.03417,18250000.0
2008-12-05 05:56:00,3.03413,3.03465,3.02995,3.0327,6250000.0
2008-12-05 05:57:00,3.0325,3.03544,3.03177,3.03344,5750000.0
2008-12-05 05:58:00,3.03525,3.03525,3.02915,3.02915,12250000.0
2008-12-05 05:59:00,3.03291,3.03602,3.02892,3.03358,19750000.0
2008-12-05 06:00:00,3.03108,3.03607,3.03108,3.03388,11250000.0
2008-12-05 06:01:00,3.03414,3.03429,3.03209,3.03209,8750000.0
2008-12-05 06:02:00,3.03116,3.03481,3.03116,3.03259,11250000.0
2008-12-05 06:04:00,3.03495,3.03582,3.03209,3.03582,10000000.0
2008-12-05 06:05:00,3.03505,3.03568,3.03247,3.03542,8000000.0
2008-12-05 06:06:00,3.03154,3.03691,3.03154,3.03686,6630000.0
2008-12-05 06:07:00,3.03224,3.03646,3.03035,3.0348,5500000.0
2008-12-05 06:08:00,3.03678,3.03698,3.0332,3.03509,6010000.0
2008-12-05 06:09:00,3.03459,3.03541,3.03149,3.03179,7380000.0
2008-12-05 06:10:00,3.0319,3.03558,3.0319,3.03357,7750000.0
2008-12-05 06:11:00,3.03518,3.0359,3.02912,3.03506,10760000.0
2008-12-05 06:12:00,3.03537,3.03682,3.03334,3.03682,9250000.0
2008-12-05 06:13:00,3.03514,3.0369,3.03344,3.03523,8880000.0
2008-12-05 06:14:00,3.03356,3.03629,3.03356,3.03629,9000000.0
2008-12-05 06:16:00,3.03661,3.03684,3.03334,3.03641,10380000.0
2008-12-05 06:17:00,3.03728,3.03747,3.03489,3.03657,6500000.0
2008-12-05 06:18:00,3.03038,3.03754,3.03038,3.03737,6250000.0
2008-12-05 06:19:00,3.03497,3.03497,3.03165,3.03481,5500000.0
2008-12-05 06:21:00,3.03389,3.03739,3.03364,3.03364,10500000.0
2008-12-05 06:22:00,3.03862,3.03862,3.0316,3.03489,7380000.0
2008-12-05 06:23:00,3.03622,3.03661,3.03498,3.03661,8250000.0
2008-12-05 06:24:00,3.03461,3.03645,3.02935,3.02935,9000000.0
2008-12-05 06:25:00,3.03444,3.03683,3.03233,3.03683,10250000.0
2008-12-05 06:26:00,3.0357,3.03729,3.03335,3.03399,7500000.0
2008-12-05 06:27:00,3.03563,3.03563,3.03083,3.03083,7500000.0
2008-12-05 06:28:00,3.0315,3.03587,3.0315,3.03334,8750000.0
2008-12-05 06:29:00,3.03577,3.03644,3.03116,3.03379,7750000.0
2008-12-05 06:30:00,3.03524,3.03646,3.03145,3.03588,6000000.0
2008-12-05 06:31:00,3.03702,3.03777,3.03176,3.03337,6880000.0
2008-12-05 06:32:00,3.03438,3.03774,3.03438,3.03458,5500000.0
2008-12-05 06:33:00,3.03601,3.03818,3.03316,3.03316,7000000.0
2008-12-05 06:34:00,3.03676,3.0384,3.0338,3.03586,8750000.0
2008-12-05 06:36:00,3.03617,3.03708,3.03617,3.03643,5750000.0
2008-12-05 06:37:00,3.03154,3.03766,3.03079,3.03079,11000000.0
2008-12-05 06:38:00,3.03607,3.03748,3.03392,3.03392,9000000.0
2008-12-05 06:39:00,3.03778,3.03804,3.03406,3.03722,7000000.0
2008-12-05 06:41:00,3.03792,3.03817,3.0345,3.03808,6630000.0
2008-12-05 06:42:00,3.03555,3.03796,3.0329,3.03453,11500000.0
2008-12-05 06:43:00,3.03363,3.03802,3.03363,3.03618,8250000.0
2008-12-05 06:44:00,3.03322,3.03875,3.03322,3.03581,9750000.0
2008-12-05 06:45:00,3.03175,3.0381,3.03175,3.03679,6000000.0
2008-12-05 06:46:00,3.03797,3.03852,3.03336,3.03852,10500000.0
2008-12-05 06:47:00,3.0352,3.03803,3.03419,3.03588,5750000.0
2008-12-05 06:48:00,3.03802,3.03802,3.03416,3.03799,5500000.0
2008-12-05 06:49:00,3.03657,3.03959,3.03565,3.03617,7250000.0
2008-12-05 06:50:00,3.03776,3.03951,3.03587,3.03944,9750000.0
2008-12-05 06:51:00,3.03932,3.03932,3.03559,3.0377,10000000.0
2008-12-05 06:52:00,3.03913,3.03981,3.03636,3.03699,10250000.0
2008-12-05 06:53:00,3.0366,3.03877,3.03451,3.03788,6010000.0
2008-12-05 06:54:00,3.03927,3.04186,3.03621,3.04131,8250000.0
2008-12-05 06:55:00,3.0414,3.04226,3.03877,3.04071,12380000.0
2008-12-05 06:56:00,3.04113,3.04113,3.03894,3.03978,9260000.0
2008-12-05 06:57:00,3.03712,3.04016,3.03709,3.03709,11000000.0
2008-12-05 06:58:00,3.03807,3.03959,3.03462,3.03807,8250000.0
2008-12-05 06:59:00,3.0389,3.04001,3.03641,3.03641,7880000.0
2008-12-05 07:00:00,3.04048,3.04048,3.03643,3.03951,14750000.0
2008-12-05 07:01:00,3.03862,3.03935,3.03611,3.03672,12880000.0
2008-12-05 07:02:00,3.03747,3.03747,3.03136,3.03743,9760000.0
2008-12-05 07:03:00,3.03307,3.03695,3.03157,3.03157,5630000.0
2008-12-05 07:04:00,3.03655,3.03677,3.03098,3.03386,9880000.0
2008-12-05 07:05:00,3.0348,3.03814,3.03457,3.03584,7250000.0
2008-12-05 07:06:00,3.03722,3.03722,3.03342,3.03704,7250000.0
2008-12-05 07:07:00,3.03586,3.0366,3.03145,3.03616,10250000.0
2008-12-05 07:08:00,3.03358,3.03736,3.03238,3.03238,12750000.0
2008-12-05 07:09:00,3.03363,3.03802,3.03316,3.03703,10500000.0
2008-12-05 07:10:00,3.03571,3.03737,3.03191,3.03588,7880000.0
2008-12-05 07:11:00,3.03748,3.03748,3.03394,3.03481,5250000.0
2008-12-05 07:12:00,3.03522,3.03685,3.03218,3.03685,7750000.0
2008-12-05 07:13:00,3.03598,3.03657,3.03193,3.03286,5880000.0
2008-12-05 07:14:00,3.03734,3.0379,3.03457,3.03457,7250000.0
2008-12-05 07:15:00,3.03569,3.03674,3.03197,3.03674,17250000.0
2008-12-05 07:16:00,3.03365,3.03743,3.03365,3.03743,5250000.0
2008-12-05 07:17:00,3.03592,3.03777,3.03446,3.03446,10750000.0
2008-12-05 07:18:00,3.03622,3.03755,3.03308,3.03523,17750000.0
2008-12-05 07:19:00,3.03798,3.03835,3.03355,3.03386,16750000.0
2008-12-05 07:20:00,3.03236,3.03714,3.03236,3.03448,5500000.0
2008-12-05 07:21:00,3.03618,3.03793,3.03459,3.03793,11630000.0
2008-12-05 07:22:00,3.03779,3.03779,3.03252,3.03487,11750000.0
2008-12-05 07:23:00,3.03818,3.03818,3.03471,3.03483,8500000.0
2008-12-05 07:24:00,3.03681,3.03832,3.03633,3.03644,6380000.0
2008-12-05 07:25:00,3.03619,3.0375,3.03392,3.03392,11250000.0
2008-12-05 07:26:00,3.03257,3.03747,3.03203,3.03455,8880000.0
2008-12-05 07:27:00,3.03571,3.0379,3.03459,3.0353,7500000.0
2008-12-05 07:28:00,3.03243,3.03845,3.03243,3.03845,7630000.0
2008-12-05 07:29:00,3.03745,3.0382,3.0343,3.03591,10000000.0
2008-12-05 07:30:00,3.03785,3.03785,3.0338,3.03518,9750000.0
2008-12-05 07:32:00,3.03559,3.03739,3.03346,3.03559,5880000.0
2008-12-05 07:33:00,3.03443,3.03752,3.03293,3.03676,12000000.0
2008-12-05 07:34:00,3.03682,3.03682,3.03274,3.0363,12000000.0
2008-12-05 07:35:00,3.03264,3.03728,3.03264,3.03355,12750000.0
2008-12-05 07:36:00,3.0334,3.03704,3.032,3.03464,7380000.0
2008-12-05 07:37:00,3.03646,3.03728,3.03549,3.03549,6630000.0
2008-12-05 07:38:00,3.03587,3.03858,3.03335,3.03858,11130000.0
2008-12-05 07:39:00,3.03745,3.0383,3.03495,3.03506,14250000.0
2008-12-05 07:40:00,3.03764,3.03764,3.02984,3.03525,7000000.0
2008-12-05 07:41:00,3.0341,3.03678,3.03245,3.03581,10500000.0
2008-12-05 07:42:00,3.03341,3.03865,3.03341,3.03388,7000000.0
2008-12-05 07:43:00,3.03424,3.03591,3.03183,3.03183,8250000.0
2008-12-05 07:44:00,3.0319,3.03609,3.0319,3.03313,12500000.0
2008-12-05 07:45:00,3.03706,3.03708,3.03326,3.03365,12750000.0
2008-12-05 07:46:00,3.03449,3.03692,3.03048,3.03511,6750000.0
2008-12-05 07:47:00,3.03502,3.03735,3.03337,3.03608,6500000.0
2008-12-05 07:48:00,3.03731,3.03731,3.03331,3.03365,13250000.0
2008-12-05 07:49:00,3.03735,3.03831,3.03548,3.03651,7000000.0
2008-12-05 07:50:00,3.03632,3.03766,3.03241,3.03425,11010000.0
2008-12-05 07:51:00,3.03484,3.03955,3.03484,3.03716,8250000.0
2008-12-05 07:52:00,3.0366,3.03726,3.03469,3.03552,12250000.0
2008-12-05 07:53:00,3.03483,3.03673,3.03175,3.03512,7750000.0
2008-12-05 07:54:00,3.03808,3.03808,3.03376,3.03511,9500000.0
2008-12-05 07:55:00,3.03779,3.03779,3.03617,3.0368,5500000.0
2008-12-05 07:56:00,3.03602,3.03729,3.03409,3.03686,7000000.0
2008-12-05 07:57:00,3.03571,3.03739,3.03402,3.03633,8750000.0
2008-12-05 07:58:00,3.03291,3.0382,3.03291,3.03646,10500000.0
2008-12-05 07:59:00,3.03788,3.03804,3.03511,3.03804,8250000.0
2008-12-05 08:00:00,3.03939,3.03939,3.03074,3.03604,5500000.0
2008-12-05 08:01:00,3.0388,3.0402,3.03574,3.03649,7750000.0
2008-12-05 08:02:00,3.036,3.03947,3.03357,3.03794,15130000.0
2008-12-05 08:03:00,3.03983,3.03983,3.03397,3.03876,8750000.0
2008-12-05 08:04:00,3.03752,3.03958,3.0364,3.03648,12250000.0
2008-12-05 08:05:00,3.03677,3.0387,3.03265,3.03791,7000000.0
2008-12-05 08:06:00,3.03722,3.03972,3.03386,3.03852,7250000.0
2008-12-05 08:07:00,3.0361,3.03851,3.03381,3.03621,11500000.0
2008-12-05 08:08:00,3.03675,3.03908,3.03398,3.03444,9250000.0
2008-12-05 08:09:00,3.03625,3.03643,3.03031,3.03596,12750000.0
2008-12-05 08:10:00,3.03248,3.03664,3.03248,3.03362,9250000.0
2008-12-05 08:11:00,3.0353,3.03588,3.03356,3.03573,6500000.0
2008-12-05 08:12:00,3.03342,3.03566,3.032,3.032,10000000.0
2008-12-05 08:13:00,3.03307,3.03515,3.03307,3.03459,7750000.0
2008-12-05 08:14:00,3.03586,3.03658,3.03003,3.03548,9750000.0
2008-12-05 08:15:00,3.03642,3.0372,3.03289,3.03515,8500000.0
2008-12-05 08:16:00,3.03533,3.03562,3.03399,3.03399,7880000.0
2008-12-05 08:17:00,3.03491,3.03572,3.03414,3.03526,7000000.0
2008-12-05 08:18:00,3.03092,3.0362,3.03092,3.03361,6750000.0
2008-12-05 08:19:00,3.03447,3.03521,3.03155,3.03311,9250000.0
2008-12-05 08:20:00,3.03271,3.03531,3.03213,3.0334,5130000.0
2008-12-05 08:21:00,3.03305,3.03533,3.03305,3.03533,6880000.0
2008-12-05 08:22:00,3.03285,3.0357,3.02939,3.0324,8250000.0
2008-12-05 08:23:00,3.03496,3.03496,3.03162,3.03235,7250000.0
2008-12-05 08:24:00,3.03162,3.03447,3.02886,3.03286,7250000.0
2008-12-05 08:25:00,3.03415,3.03529,3.03085,3.03512,13500000.0
2008-12-05 08:26:00,3.03259,3.0338,3.02946,3.02946,8510000.0
2008-12-05 08:27:00,3.03342,3.03351,3.03124,3.03351,7500000.0
2008-12-05 08:28:00,3.03211,3.03354,3.02984,3.03354,13500000.0
2008-12-05 08:29:00,3.03326,3.03338,3.02893,3.03094,5750000.0
2008-12-05 08:30:00,3.03291,3.03315,3.02891,3.03115,15380000.0
2008-12-05 08:31:00,3.03204,3.03393,3.02792,3.03393,6250000.0
2008-12-05 08:32:00,3.03221,3.03292,3.02949,3.02949,6250000.0
2008-12-05 08:33:00,3.03296,3.03296,3.03107,3.03129,6380000.0
2008-12-05 08:34:00,3.03274,3.03274,3.02443,3.0294,10500000.0
2008-12-05 08:35:00,3.03199,3.03199,3.02583,3.02899,5630000.0
2008-12-05 08:36:00,3.0308,3.0328,3.03005,3.0314,12000000.0
2008-12-05 08:37:00,3.03359,3.03359,3.02884,3.03092,8000000.0
2008-12-05 08:38:00,3.03079,3.03121,3.02472,3.03121,8500000.0
2008-12-05 08:39:00,3.02811,3.03246,3.02811,3.03206,9000000.0
2008-12-05 08:40:00,3.02927,3.03207,3.02761,3.03189,8250000.0
2008-12-05 08:41:00,3.02988,3.03382,3.02953,3.03036,15250000.0
2008-12-05 08:42:00,3.02981,3.03204,3.02893,3.03009,10500000.0
2008-12-05 08:43:00,3.03209,3.03366,3.02876,3.03065,17250000.0
2008-12-05 08:44:00,3.03095,3.03289,3.02716,3.02901,10500000.0
2008-12-05 08:45:00,3.02816,3.03229,3.02816,3.03002,9500000.0
2008-12-05 08:46:00,3.03085,3.03178,3.02789,3.03081,7750000.0
2008-12-05 08:47:00,3.03136,3.03153,3.02878,3.03101,8750000.0
2008-12-05 08:48:00,3.03092,3.03226,3.02927,3.03001,12000000.0
2008-12-05 08:49:00,3.02873,3.03198,3.02678,3.03198,5250000.0
2008-12-05 08:50:00,3.03151,3.0316,3.03022,3.03066,6130000.0
2008-12-05 08:51:00,3.03108,3.0316,3.02711,3.02711,11250000.0
2008-12-05 08:52:00,3.0258,3.03064,3.0258,3.02887,8000000.0
2008-12-05 08:53:00,3.0311,3.03189,3.0274,3.0274,10000000.0
2008-12-05 08:54:00,3.03097,3.03449,3.0292,3.03449,11250000.0
2008-12-05 08:55:00,3.03375,3.03497,3.03305,3.03497,5250000.0
2008-12-05 08:56:00,3.0343,3.0343,3.03223,3.03255,9130000.0
2008-12-05 08:57:00,3.03239,3.03296,3.02621,3.03128,14000000.0
2008-12-05 08:58:00,3.03091,3.03191,3.02945,3.03191,5250000.0
2008-12-05 08:59:00,3.03213,3.03256,3.02817,3.03111,12880000.0
2008-12-05 09:00:00,3.02949,3.03197,3.02784,3.02893,8250000.0
2008-12-05 09:01:00,3.03147,3.0324,3.0274,3.02955,12250000.0
2008-12-05 09:02:00,3.02892,3.03211,3.0287,3.02947,13380000.0
2008-12-05 09:03:00,3.029,3.03218,3.02846,3.03159,17380000.0
2008-12-05 09:04:00,3.02969,3.03145,3.0263,3.02882,8250000.0
2008-12-05 09:05:00,3.02975,3.03163,3.0282,3.03013,11250000.0
2008-12-05 09:06:00,3.03016,3.03053,3.02723,3.02971,14500000.0
2008-12-05 09:07:00,3.02781,3.0307,3.02501,3.03063,5500000.0
2008-12-05 09:08:00,3.02617,3.03062,3.02617,3.02995,8750000.0
2008-12-05 09:09:00,3.02873,3.03133,3.02776,3.02916,7250000.0
2008-12-05 09:10:00,3.03069,3.03208,3.03028,3.03172,7500000.0
2008-12-05 09:11:00,3.0306,3.03161,3.02885,3.0316,8250000.0
2008-12-05 09:12:00,3.03045,3.03045,3.02403,3.02751,7250000.0
2008-12-05 09:13:00,3.02819,3.03046,3.02239,3.0294,12000000.0
2008-12-05 09:14:00,3.03096,3.03336,3.02719,3.0318,7000000.0
2008-12-05 09:15:00,3.03266,3.03393,3.03015,3.03393,13380000.0
2008-12-05 09:16:00,3.03363,3.03404,3.02999,3.03313,10250000.0
2008-12-05 09:17:00,3.03153,3.03227,3.02797,3.03104,8000000.0
2008-12-05 09:18:00,3.02908,3.03211,3.02726,3.03126,9500000.0
2008-12-05 09:19:00,3.03152,3.03152,3.02509,3.02813,6750000.0
2008-12-05 09:20:00,3.03091,3.03119,3.02443,3.02443,8130000.0
2008-12-05 09:21:00,3.02766,3.02826,3.02229,3.02482,11880000.0
2008-12-05 09:22:00,3.02637,3.02637,3.02119,3.02474,7000000.0
2008-12-05 09:23:00,3.02585,3.02585,3.02145,3.02425,13000000.0
2008-12-05 09:24:00,3.02501,3.02582,3.02039,3.02473,7880000.0
2008-12-05 09:25:00,3.02103,3.02367,3.0184,3.01943,10630000.0
2008-12-05 09:26:00,3.01823,3.01905,3.01642,3.01905,6380000.0
2008-12-05 09:27:00,3.01884,3.02278,3.0155,3.02209,11750000.0
2008-12-05 09:28:00,3.02447,3.02468,3.02238,3.02296,10000000.0
2008-12-05 09:29:00,3.02361,3.02446,3.02013,3.02229,16380000.0
2008-12-05 09:30:00,3.02451,3.02451,3.02119,3.02246,5250000.0
2008-12-05 09:31:00,3.02408,3.02442,3.02065,3.02442,6250000.0
2008-12-05 09:32:00,3.02403,3.02403,3.01821,3.02038,6250000.0
2008-12-05 09:33:00,3.02471,3.02523,3.01936,3.02333,5500000.0
2008-12-05 09:34:00,3.02532,3.02532,3.02226,3.02226,12250000.0
2008-12-05 09:35:00,3.02477,3.02538,3.02053,3.02538,11130000.0
2008-12-05 09:36:00,3.02618,3.02618,3.02177,3.02514,7500000.0
2008-12-05 09:37:00,3.02323,3.02355,3.0176,3.01876,11000000.0
2008-12-05 09:38:00,3.02341,3.02447,3.01929,3.02126,6130000.0
2008-12-05 09:39:00,3.02366,3.02394,3.02153,3.02217,8630000.0
2008-12-05 09:40:00,3.021,3.02288,3.01822,3.02225,8000000.0
2008-12-05 09:41:00,3.01987,3.02593,3.01987,3.02241,14250000.0
2008-12-05 09:42:00,3.0191,3.02349,3.01769,3.02111,19750000.0
2008-12-05 09:43:00,3.02283,3.02283,3.01936,3.02028,12750000.0
2008-12-05 09:44:00,3.02296,3.02408,3.0203,3.02408,11000000.0
2008-12-05 09:45:00,3.02381,3.02545,3.02197,3.02536,11880000.0
2008-12-05 09:46:00,3.02529,3.02588,3.02394,3.02588,9750000.0
2008-12-05 09:47:00,3.02545,3.02786,3.02455,3.02551,5750000.0
2008-12-05 09:48:00,3.02723,3.02723,3.02354,3.02564,6750000.0
2008-12-05 09:49:00,3.02699,3.02918,3.02455,3.02723,8500000.0
2008-12-05 09:50:00,3.02641,3.02886,3.02508,3.02758,7000000.0
2008-12-05 09:51:00,3.02672,3.02875,3.02492,3.02819,6250000.0
2008-12-05 09:52:00,3.02741,3.02763,3.02224,3.02629,10750000.0
2008-12-05 09:53:00,3.0272,3.0272,3.02396,3.02643,8000000.0
2008-12-05 09:54:00,3.02497,3.0283,3.02462,3.02822,9500000.0
2008-12-05 09:55:00,3.02696,3.02868,3.02569,3.02868,6250000.0
2008-12-05 09:56:00,3.02719,3.02902,3.02329,3.02902,5500000.0
2008-12-05 09:57:00,3.02918,3.02999,3.02766,3.02974,13630000.0
2008-12-05 09:58:00,3.02504,3.03038,3.02504,3.02889,11500000.0
2008-12-05 09:59:00,3.02949,3.03102,3.02743,3.031,13250000.0
2008-12-05 10:00:00,3.029,3.03097,3.02807,3.03041,5750000.0
2008-12-05 10:01:00,3.0306,3.03206,3.02624,3.0282,8750000.0
2008-12-05 10:02:00,3.02884,3.03334,3.02342,3.02541,8500000.0
2008-12-05 10:03:00,3.02778,3.03107,3.02526,3.02809,12000000.0
2008-12-05 10:04:00,3.02657,3.0292,3.02657,3.0279,5250000.0
2008-12-05 10:05:00,3.02903,3.02917,3.02606,3.02735,9750000.0
2008-12-05 10:06:00,3.02912,3.02998,3.02574,3.02979,10630000.0
2008-12-05 10:07:00,3.02818,3.03281,3.02818,3.03281,8380000.0
2008-12-05 10:08:00,3.03126,3.03412,3.03126,3.03246,10380000.0
2008-12-05 10:09:00,3.03351,3.03425,3.0304,3.03194,9380000.0
2008-12-05 10:10:00,3.03371,3.03371,3.02731,3.02822,11000000.0
2008-12-05 10:11:00,3.02704,3.03153,3.02704,3.03016,9130000.0
2008-12-05 10:12:00,3.02961,3.0299,3.02425,3.02983,12000000.0
2008-12-05 10:13:00,3.02671,3.03084,3.0267,3.03084,17000000.0
2008-12-05 10:14:00,3.0308,3.03097,3.0267,3.02953,6000000.0
2008-12-05 10:15:00,3.02794,3.03304,3.02704,3.03304,8250000.0
2008-12-05 10:16:00,3.03212,3.03333,3.03115,3.03116,8250000.0
2008-12-05 10:17:00,3.0324,3.0324,3.02847,3.03042,8750000.0
2008-12-05 10:18:00,3.03141,3.03167,3.0284,3.02986,17250000.0
2008-12-05 10:19:00,3.02971,3.03006,3.02816,3.03006,10000000.0
2008-12-05 10:20:00,3.02875,3.02875,3.02549,3.02716,8000000.0
2008-12-05 10:21:00,3.02687,3.02687,3.02117,3.02307,15000000.0
2008-12-05 10:22:00,3.02318,3.02528,3.02052,3.02429,12260000.0
2008-12-05 10:23:00,3.02315,3.02454,3.01932,3.02357,6500000.0
2008-12-05 10:24:00,3.02402,3.02708,3.02041,3.02041,6000000.0
2008-12-05 10:25:00,3.02467,3.02674,3.02209,3.0267,8000000.0
2008-12-05 10:26:00,3.02453,3.03,3.02453,3.03,12750000.0
2008-12-05 10:27:00,3.02596,3.03016,3.02596,3.02833,7000000.0
2008-12-05 10:28:00,3.0294,3.0294,3.02596,3.02776,5500000.0
2008-12-05 10:29:00,3.02895,3.02945,3.02764,3.02764,7250000.0
2008-12-05 10:30:00,3.0298,3.0298,3.02738,3.0277,8880000.0
2008-12-05 10:31:00,3.02954,3.02999,3.02693,3.02693,9500000.0
2008-12-05 10:32:00,3.02946,3.03016,3.02441,3.02701,11500000.0
2008-12-05 10:33:00,3.02972,3.02983,3.02618,3.02618,8000000.0
2008-12-05 10:34:00,3.02987,3.03053,3.02773,3.02925,10750000.0
2008-12-05 10:35:00,3.02986,3.02986,3.0251,3.0251,5500000.0
2008-12-05 10:36:00,3.02891,3.02901,3.02449,3.02583,8250000.0
2008-12-05 10:37:00,3.02744,3.02761,3.02499,3.02761,9250000.0
2008-12-05 10:38:00,3.02651,3.02851,3.02425,3.02701,8500000.0
2008-12-05 10:39:00,3.02673,3.02764,3.02545,3.02728,8500000.0
2008-12-05 10:40:00,3.02637,3.02868,3.02379,3.02439,8250000.0
2008-12-05 10:41:00,3.02757,3.02757,3.02437,3.02692,12000000.0
2008-12-05 10:42:00,3.02748,3.02821,3.0251,3.02765,7000000.0
2008-12-05 10:43:00,3.02896,3.02917,3.02606,3.02858,7750000.0
2008-12-05 10:44:00,3.02753,3.02908,3.02653,3.02902,17750000.0
2008-12-05 10:45:00,3.02408,3.0299,3.02408,3.0295,6500000.0
2008-12-05 10:46:00,3.03169,3.03169,3.02679,3.02997,7000000.0
2008-12-05 10:47:00,3.02919,3.0314,3.02789,3.02991,7000000.0
2008-12-05 10:48:00,3.0317,3.03197,3.02862,3.03196,7500000.0
2008-12-05 10:49:00,3.03093,3.03144,3.0249,3.0249,8000000.0
2008-12-05 10:50:00,3.0292,3.03026,3.02836,3.03026,6380000.0
2008-12-05 10:51:00,3.0273,3.02996,3.0261,3.0261,9750000.0
2008-12-05 10:52:00,3.03117,3.03171,3.02701,3.03104,15250000.0
2008-12-05 10:53:00,3.03104,3.03104,3.02781,3.0288,10750000.0
2008-12-05 10:54:00,3.02751,3.02888,3.02401,3.02771,9000000.0
2008-12-05 10:55:00,3.02697,3.02921,3.02595,3.02848,6000000.0
2008-12-05 10:56:00,3.02752,3.02869,3.02587,3.02635,8500000.0
2008-12-05 10:57:00,3.02913,3.02947,3.0255,3.02891,6250000.0
2008-12-05 10:58:00,3.02759,3.0296,3.02203,3.02674,11880000.0
2008-12-05 10:59:00,3.02836,3.02836,3.02122,3.02564,7250000.0
2008-12-05 11:00:00,3.02558,3.02886,3.02289,3.02833,9000000.0
2008-12-05 11:01:00,3.0264,3.02766,3.02412,3.02595,8750000.0
2008-12-05 11:02:00,3.02883,3.02897,3.02655,3.02695,8750000.0
2008-12-05 11:03:00,3.03111,3.03308,3.02765,3.02859,10750000.0
2008-12-05 11:04:00,3.02739,3.03319,3.02739,3.03319,8500000.0
2008-12-05 11:05:00,3.0309,3.03448,3.02797,3.03134,9750000.0
2008-12-05 11:06:00,3.03259,3.03352,3.0291,3.02997,8250000.0
2008-12-05 11:07:00,3.03408,3.03693,3.03107,3.03693,6130000.0
2008-12-05 11:08:00,3.03891,3.03891,3.0358,3.03769,5500000.0
2008-12-05 11:09:00,3.03897,3.03897,3.02928,3.03445,7250000.0
2008-12-05 11:10:00,3.03196,3.0343,3.03049,3.0343,7000000.0
2008-12-05 11:11:00,3.03373,3.03373,3.02447,3.03109,6250000.0
2008-12-05 11:12:00,3.03261,3.03261,3.02911,3.02911,5250000.0
2008-12-05 11:13:00,3.02826,3.03323,3.02826,3.03155,8630000.0
2008-12-05 11:14:00,3.03085,3.03455,3.03005,3.03455,15500000.0
2008-12-05 11:15:00,3.0322,3.03397,3.02991,3.03092,6630000.0
2008-12-05 11:16:00,3.03328,3.03491,3.03223,3.0331,7750000.0
2008-12-05 11:17:00,3.03511,3.03676,3.0304,3.03589,10500000.0
2008-12-05 11:18:00,3.03744,3.03816,3.02957,3.03144,8750000.0
2008-12-05 11:19:00,3.03517,3.03517,3.02847,3.03235,7500000.0
2008-12-05 11:20:00,3.02998,3.03115,3.02567,3.03007,6000000.0
2008-12-05 11:21:00,3.02964,3.03135,3.0256,3.02913,8750000.0
2008-12-05 11:22:00,3.02894,3.0304,3.02674,3.02756,6250000.0
2008-12-05 11:23:00,3.03048,3.03302,3.027,3.03056,13000000.0
2008-12-05 11:24:00,3.02713,3.02943,3.02466,3.0294,13250000.0
2008-12-05 11:25:00,3.0281,3.02998,3.02472,3.02941,11380000.0
2008-12-05 11:26:00,3.03044,3.03133,3.02685,3.03133,12000000.0
2008-12-05 11:27:00,3.0286,3.03226,3.0286,3.03159,7130000.0
2008-12-05 11:28:00,3.03274,3.03274,3.0281,3.02828,8000000.0
2008-12-05 11:29:00,3.03098,3.0314,3.02657,3.0314,5250000.0
2008-12-05 11:30:00,3.03129,3.03131,3.02746,3.03084,7000000.0
2008-12-05 11:31:00,3.03102,3.03307,3.02849,3.03145,8880000.0
2008-12-05 11:32:00,3.03261,3.03376,3.02796,3.0321,13000000.0
2008-12-05 11:33:00,3.03156,3.03407,3.02898,3.03281,9000000.0
2008-12-05 11:34:00,3.03347,3.03422,3.03111,3.03422,9250000.0
2008-12-05 11:35:00,3.03375,3.03421,3.02845,3.03367,11250000.0
2008-12-05 11:36:00,3.03564,3.03623,3.03155,3.03369,9880000.0
2008-12-05 11:37:00,3.03301,3.03566,3.03285,3.03566,7000000.0
2008-12-05 11:38:00,3.03274,3.03565,3.03044,3.03489,6760000.0
2008-12-05 11:39:00,3.03381,3.0362,3.03213,3.03548,8250000.0
2008-12-05 11:40:00,3.03152,3.03628,3.03107,3.03521,13250000.0
2008-12-05 11:41:00,3.03586,3.03815,3.03453,3.03815,12250000.0
2008-12-05 11:42:00,3.0348,3.0363,3.03149,3.03149,10750000.0
2008-12-05 11:43:00,3.03088,3.03672,3.03088,3.03672,11130000.0
2008-12-05 11:44:00,3.03587,3.03839,3.03351,3.03483,7880000.0
2008-12-05 11:45:00,3.03716,3.03752,3.03341,3.03652,9500000.0
2008-12-05 11:46:00,3.0367,3.03856,3.03492,3.03855,6000000.0
2008-12-05 11:47:00,3.035,3.03856,3.03378,3.03808,11000000.0
2008-12-05 11:48:00,3.03688,3.03974,3.0353,3.03868,11750000.0
2008-12-05 11:49:00,3.03912,3.0402,3.03413,3.03727,14250000.0
2008-12-05 11:50:00,3.0399,3.0418,3.03893,3.0408,11750000.0
2008-12-05 11:51:00,3.04028,3.04141,3.03703,3.04141,5500000.0
2008-12-05 11:52:00,3.04196,3.04258,3.04011,3.04229,10000000.0
2008-12-05 11:53:00,3.0429,3.04338,3.042,3.04284,7750000.0
2008-12-05 11:54:00,3.04156,3.04304,3.03726,3.04154,8500000.0
2008-12-05 11:55:00,3.0428,3.0446,3.04201,3.04287,8500000.0
2008-12-05 11:56:00,3.04593,3.04684,3.0431,3.04423,14000000.0
2008-12-05 11:57:00,3.04158,3.04568,3.03961,3.04312,6500000.0
2008-12-05 11:58:00,3.0403,3.04486,3.0403,3.04377,13750000.0
2008-12-05 11:59:00,3.04461,3.04537,3.04199,3.04492,8130000.0
2008-12-05 12:00:00,3.04574,3.04648,3.04115,3.04454,8750000.0
2008-12-05 12:01:00,3.04035,3.04361,3.0398,3.04173,9250000.0
2008-12-05 12:02:00,3.03931,3.04282,3.03629,3.04282,9630000.0
2008-12-05 12:03:00,3.04196,3.04237,3.0394,3.03997,6250000.0
2008-12-05 12:04:00,3.04279,3.04293,3.03558,3.03948,6880000.0
2008-12-05 12:05:00,3.03901,3.0399,3.03088,3.03608,7750000.0
2008-12-05 12:06:00,3.03935,3.03985,3.03509,3.039,10130000.0
2008-12-05 12:07:00,3.03968,3.03968,3.03482,3.03491,9500000.0
2008-12-05 12:08:00,3.03681,3.03917,3.03476,3.03917,7250000.0
2008-12-05 12:09:00,3.03712,3.0378,3.03204,3.03519,10250000.0
2008-12-05 12:10:00,3.03328,3.03534,3.02749,3.03534,8880000.0
2008-12-05 12:11:00,3.03383,3.03622,3.03298,3.03622,8500000.0
2008-12-05 12:12:00,3.03456,3.03793,3.0345,3.03793,10750000.0
2008-12-05 12:13:00,3.03617,3.03817,3.03287,3.03728,11000000.0
2008-12-05 12:14:00,3.03699,3.03699,3.03353,3.03596,8880000.0
2008-12-05 12:15:00,3.03068,3.03588,3.03068,3.03505,8880000.0
2008-12-05 12:16:00,3.03517,3.03517,3.03029,3.03201,6000000.0
2008-12-05 12:17:00,3.03662,3.03662,3.03325,3.03378,5500000.0
2008-12-05 12:18:00,3.02939,3.03433,3.02832,3.02832,8500000.0
2008-12-05 12:19:00,3.03386,3.03386,3.0262,3.03211,7880000.0
2008-12-05 12:20:00,3.03004,3.03174,3.02591,3.03098,7250000.0
2008-12-05 12:21:00,3.02854,3.03229,3.02377,3.02377,14750000.0
2008-12-05 12:22:00,3.02899,3.02899,3.02655,3.0266,8250000.0
2008-12-05 12:23:00,3.02841,3.02912,3.02482,3.0287,9000000.0
2008-12-05 12:24:00,3.02965,3.03023,3.0232,3.02884,6250000.0
2008-12-05 12:25:00,3.03079,3.03079,3.02815,3.03037,8130000.0
2008-12-05 12:26:00,3.02851,3.02971,3.0258,3.02712,9250000.0
2008-12-05 12:27:00,3.02921,3.03033,3.02567,3.02975,10500000.0
2008-12-05 12:28:00,3.02666,3.02997,3.02518,3.02518,10260000.0
2008-12-05 12:29:00,3.02935,3.02985,3.02646,3.02898,6500000.0
2008-12-05 12:30:00,3.0287,3.03238,3.02775,3.02903,7500000.0
2008-12-05 12:31:00,3.02827,3.03251,3.02753,3.0312,5250000.0
2008-12-05 12:32:00,3.03073,3.03242,3.02801,3.02801,6500000.0
2008-12-05 12:33:00,3.02923,3.03057,3.02544,3.03022,11500000.0
2008-12-05 12:34:00,3.03002,3.03173,3.02994,3.03173,12500000.0
2008-12-05 12:35:00,3.0289,3.03221,3.028,3.02875,9250000.0
2008-12-05 12:36:00,3.0302,3.03144,3.02655,3.03081,8000000.0
2008-12-05 12:37:00,3.02991,3.03334,3.02859,3.02936,12630000.0
2008-12-05 12:38:00,3.02851,3.03172,3.02391,3.02938,12130000.0
2008-12-05 12:39:00,3.03041,3.03114,3.02596,3.03016,7750000.0
2008-12-05 12:40:00,3.02567,3.03113,3.02567,3.02903,7500000.0
2008-12-05 12:41:00,3.02825,3.03162,3.02825,3.03162,5750000.0
2008-12-05 12:42:00,3.03078,3.03194,3.02795,3.03138,12500000.0
2008-12-05 12:43:00,3.03004,3.03217,3.02926,3.03022,7380000.0
2008-12-05 12:44:00,3.02853,3.03174,3.02811,3.02859,13130000.0
2008-12-05 12:45:00,3.02921,3.0326,3.02921,3.02941,7880000.0
2008-12-05 12:46:00,3.02979,3.03176,3.02528,3.02686,10500000.0
2008-12-05 12:47:00,3.03243,3.03327,3.02978,3.03311,8000000.0
2008-12-05 12:48:00,3.03213,3.03605,3.03093,3.0344,11500000.0
2008-12-05 12:49:00,3.03638,3.03638,3.0329,3.036,7500000.0
2008-12-05 12:50:00,3.03452,3.03658,3.03273,3.03648,10750000.0
2008-12-05 12:51:00,3.03664,3.04092,3.03482,3.04092,7500000.0
2008-12-05 12:52:00,3.03981,3.0417,3.0371,3.0371,6750000.0
2008-12-05 12:53:00,3.04147,3.04189,3.03719,3.04084,6500000.0
2008-12-05 12:54:00,3.03855,3.04513,3.03855,3.04513,7500000.0
2008-12-05 12:55:00,3.04092,3.04601,3.04092,3.04449,8750000.0
2008-12-05 12:56:00,3.0414,3.04418,3.0385,3.04023,10000000.0
2008-12-05 12:57:00,3.04375,3.04442,3.03965,3.04442,8750000.0
2008-12-05 12:58:00,3.04286,3.04593,3.03937,3.04396,10500000.0
2008-12-05 12:59:00,3.04434,3.04663,3.04254,3.044,10880000.0
2008-12-05 13:00:00,3.04484,3.04558,3.04307,3.04474,12750000.0
2008-12-05 13:01:00,3.04323,3.04568,3.04323,3.04371,7750000.0
2008-12-05 13:02:00,3.04603,3.04603,3.0429,3.04362,9750000.0
2008-12-05 13:03:00,3.04245,3.04482,3.04053,3.04371,11750000.0
2008-12-05 13:04:00,3.04118,3.04229,3.03428,3.03996,13000000.0
2008-12-05 13:05:00,3.03988,3.0421,3.03531,3.03999,13630000.0
2008-12-05 13:06:00,3.03654,3.03958,3.03614,3.03816,9500000.0
2008-12-05 13:07:00,3.03637,3.03665,3.02908,3.0351,12000000.0
2008-12-05 13:08:00,3.03211,3.03511,3.03211,3.0344,8000000.0
2008-12-05 13:09:00,3.03474,3.03523,3.02933,3.03415,8500000.0
2008-12-05 13:10:00,3.03691,3.03691,3.03237,3.03499,7750000.0
2008-12-05 13:11:00,3.03364,3.0387,3.03271,3.03773,9500000.0
2008-12-05 13:12:00,3.0382,3.0382,3.03524,3.03745,10130000.0
2008-12-05 13:13:00,3.03845,3.03958,3.03432,3.03773,12130000.0
2008-12-05 13:14:00,3.03539,3.03876,3.03539,3.0376,8000000.0
2008-12-05 13:15:00,3.03728,3.03802,3.03125,3.0327,10000000.0
2008-12-05 13:16:00,3.03728,3.03905,3.03451,3.03839,12000000.0
2008-12-05 13:17:00,3.03553,3.03822,3.03527,3.0361,9000000.0
2008-12-05 13:18:00,3.03654,3.03766,3.03535,3.0374,6130000.0
2008-12-05 13:19:00,3.0374,3.0374,3.03412,3.03709,11880000.0
2008-12-05 13:20:00,3.03587,3.03761,3.03515,3.03561,9750000.0
2008-12-05 13:21:00,3.03576,3.03895,3.03576,3.03831,7500000.0
2008-12-05 13:22:00,3.03828,3.03959,3.03686,3.03909,6630000.0
2008-12-05 13:23:00,3.03902,3.03943,3.03617,3.03774,14250000.0
2008-12-05 13:24:00,3.03644,3.03842,3.03255,3.03529,10750000.0
2008-12-05 13:25:00,3.03879,3.03942,3.03595,3.03833,8000000.0
2008-12-05 13:26:00,3.03903,3.0402,3.03682,3.03999,10380000.0
2008-12-05 13:27:00,3.04057,3.0412,3.03738,3.03958,14130000.0
2008-12-05 13:28:00,3.03997,3.0409,3.03342,3.03572,7750000.0
2008-12-05 13:29:00,3.03543,3.03921,3.03543,3.0383,6000000.0
2008-12-05 13:30:00,3.03943,3.04007,3.03487,3.03976,8000000.0
2008-12-05 13:31:00,3.03488,3.04065,3.03488,3.03756,9750000.0
2008-12-05 13:32:00,3.03984,3.03995,3.03731,3.03972,7750000.0
2008-12-05 13:33:00,3.03799,3.03884,3.03459,3.03726,10250000.0
2008-12-05 13:34:00,3.04018,3.04136,3.03595,3.04136,9000000.0
2008-12-05 13:35:00,3.03989,3.04221,3.03671,3.04118,9000000.0
2008-12-05 13:36:00,3.03874,3.04151,3.03631,3.04115,9630000.0
2008-12-05 13:37:00,3.04043,3.0462,3.04043,3.04373,9250000.0
2008-12-05 13:38:00,3.04305,3.04649,3.04054,3.04567,9250000.0
2008-12-05 13:39:00,3.0481,3.04834,3.04362,3.04362,7500000.0
2008-12-05 13:40:00,3.04458,3.04827,3.04223,3.04223,7750000.0
2008-12-05 13:41:00,3.04659,3.05147,3.04566,3.05001,10750000.0
2008-12-05 13:42:00,3.04985,3.05381,3.04979,3.05358,5500000.0
2008-12-05 13:43:00,3.05583,3.05633,3.05178,3.05472,9750000.0
2008-12-05 13:44:00,3.05559,3.05633,3.05413,3.05556,9380000.0
2008-12-05 13:45:00,3.0512,3.05773,3.0512,3.05387,11130000.0
2008-12-05 13:46:00,3.05456,3.05827,3.0539,3.05827,6250000.0
2008-12-05 13:47:00,3.05589,3.05822,3.05464,3.05555,8750000.0
2008-12-05 13:48:00,3.05266,3.05695,3.05147,3.05566,10130000.0
2008-12-05 13:49:00,3.05209,3.05436,3.05176,3.05346,6750000.0
2008-12-05 13:50:00,3.05361,3.05383,3.04837,3.05045,9500000.0
2008-12-05 13:51:00,3.05159,3.0522,3.04728,3.0522,10500000.0
2008-12-05 13:52:00,3.05186,3.05398,3.04915,3.05307,13880000.0
2008-12-05 13:53:00,3.05369,3.05448,3.05034,3.05049,7010000.0
2008-12-05 13:54:00,3.05246,3.05272,3.04944,3.04998,5250000.0
2008-12-05 13:55:00,3.05232,3.05274,3.04991,3.04991,9250000.0
2008-12-05 13:56:00,3.05117,3.05321,3.04956,3.05097,9000000.0
2008-12-05 13:57:00,3.0522,3.05248,3.0486,3.04883,8750000.0
2008-12-05 13:58:00,3.05003,3.054,3.04855,3.05211,10500000.0
2008-12-05 13:59:00,3.05425,3.05486,3.05365,3.05365,7500000.0
2008-12-05 14:00:00,3.04541,3.05304,3.04541,3.05301,10630000.0
2008-12-05 14:01:00,3.05283,3.0551,3.05107,3.0517,11750000.0
2008-12-05 14:02:00,3.05534,3.05562,3.05296,3.05488,11750000.0
2008-12-05 14:03:00,3.05058,3.0556,3.04965,3.05127,9000000.0
2008-12-05 14:04:00,3.05416,3.05536,3.05091,3.05481,6380000.0
2008-12-05 14:05:00,3.0535,3.05491,3.05134,3.05491,8750000.0
2008-12-05 14:06:00,3.04971,3.05519,3.04971,3.05412,8500000.0
2008-12-05 14:07:00,3.05381,3.05431,3.04943,3.05398,8750000.0
2008-12-05 14:08:00,3.05259,3.05504,3.04991,3.05504,9380000.0
2008-12-05 14:09:00,3.0553,3.05556,3.05109,3.05109,7000000.0
2008-12-05 14:10:00,3.05203,3.05401,3.04667,3.04705,12750000.0
2008-12-05 14:11:00,3.04914,3.05044,3.04557,3.05014,5500000.0
2008-12-05 14:12:00,3.048,3.0534,3.048,3.05251,10250000.0
2008-12-05 14:13:00,3.05216,3.05479,3.0499,3.05479,7260000.0
2008-12-05 14:14:00,3.0516,3.05488,3.04974,3.05349,6630000.0
2008-12-05 14:15:00,3.04996,3.05376,3.04742,3.05199,8250000.0
2008-12-05 14:16:00,3.05349,3.0546,3.051,3.05207,11630000.0
2008-12-05 14:17:00,3.04922,3.05214,3.04816,3.05214,15880000.0
2008-12-05 14:18:00,3.05184,3.05249,3.04904,3.05249,8500000.0
2008-12-05 14:19:00,3.04991,3.05265,3.04497,3.05257,11500000.0
2008-12-05 14:20:00,3.05481,3.05595,3.04843,3.05595,6250000.0
2008-12-05 14:21:00,3.0557,3.05846,3.05371,3.05752,14750000.0
2008-12-05 14:22:00,3.05233,3.05816,3.05233,3.05614,5500000.0
2008-12-05 14:23:00,3.05582,3.05783,3.05535,3.05594,10250000.0
2008-12-05 14:24:00,3.05638,3.05732,3.05249,3.05486,10500000.0
2008-12-05 14:25:00,3.05488,3.05823,3.05382,3.05795,9880000.0
2008-12-05 14:26:00,3.05685,3.05843,3.05146,3.05709,14250000.0
2008-12-05 14:27:00,3.05636,3.0578,3.05579,3.05712,6500000.0
2008-12-05 14:28:00,3.05616,3.05765,3.0537,3.0556,6630000.0
2008-12-05 14:29:00,3.05704,3.05704,3.05222,3.05222,6130000.0
2008-12-05 14:30:00,3.05057,3.05633,3.05057,3.05464,7750000.0
2008-12-05 14:31:00,3.05081,3.05449,3.04903,3.04903,9000000.0
2008-12-05 14:32:00,3.05272,3.05349,3.04857,3.05311,13000000.0
2008-12-05 14:33:00,3.05301,3.0532,3.04999,3.05049,10250000.0
2008-12-05 14:34:00,3.05136,3.05337,3.04869,3.05265,10250000.0
2008-12-05 14:35:00,3.05131,3.05273,3.04794,3.05062,11890000.0
2008-12-05 14:36:00,3.05173,3.053,3.05028,3.053,8500000.0
2008-12-05 14:37:00,3.05144,3.05349,3.04758,3.05241,9250000.0
2008-12-05 14:38:00,3.05285,3.05285,3.04992,3.05085,10000000.0
2008-12-05 14:39:00,3.05163,3.05351,3.04828,3.04828,9000000.0
2008-12-05 14:40:00,3.0527,3.05318,3.04721,3.05277,10000000.0
2008-12-05 14:41:00,3.05377,3.05379,3.04995,3.05215,6750000.0
2008-12-05 14:42:00,3.05349,3.05527,3.05184,3.05347,13000000.0
2008-12-05 14:43:00,3.05447,3.05474,3.04881,3.05359,9500000.0
2008-12-05 14:44:00,3.05231,3.05511,3.05114,3.05275,8750000.0
2008-12-05 14:45:00,3.0545,3.05558,3.05035,3.05156,5500000.0
2008-12-05 14:46:00,3.0534,3.05487,3.05068,3.05207,9260000.0
2008-12-05 14:47:00,3.05333,3.0548,3.05226,3.0548,11130000.0
2008-12-05 14:48:00,3.05384,3.05476,3.05054,3.05453,13250000.0
2008-12-05 14:49:00,3.05575,3.05683,3.05402,3.05651,11500000.0
2008-12-05 14:50:00,3.05628,3.05773,3.0517,3.05626,6250000.0
2008-12-05 14:51:00,3.0567,3.0567,3.05426,3.05607,5500000.0
2008-12-05 14:52:00,3.05578,3.05777,3.05333,3.05333,12630000.0
2008-12-05 14:53:00,3.05606,3.05843,3.05423,3.05423,6500000.0
2008-12-05 14:54:00,3.05608,3.0583,3.05341,3.05372,11250000.0
2008-12-05 14:55:00,3.05551,3.05758,3.055,3.05714,9250000.0
2008-12-05 14:56:00,3.05708,3.05773,3.05156,3.05156,10130000.0
2008-12-05 14:57:00,3.05662,3.05684,3.0519,3.05684,8500000.0
2008-12-05 14:58:00,3.05433,3.05652,3.05278,3.05617,7750000.0
2008-12-05 14:59:00,3.05579,3.05726,3.05301,3.05726,8250000.0
2008-12-05 15:00:00,3.05597,3.06116,3.05564,3.0596,17500000.0
2008-12-05 15:01:00,3.06089,3.06239,3.05828,3.05893,10750000.0
2008-12-05 15:02:00,3.06115,3.063,3.05846,3.06106,10010000.0
2008-12-05 15:03:00,3.06212,3.06576,3.05787,3.06329,13750000.0
2008-12-05 15:04:00,3.06283,3.06492,3.05901,3.05901,10630000.0
2008-12-05 15:05:00,3.06154,3.06431,3.05958,3.0631,10750000.0
2008-12-05 15:06:00,3.06246,3.06465,3.06151,3.06269,13500000.0
2008-12-05 15:07:00,3.05921,3.06327,3.05722,3.06327,8000000.0
2008-12-05 15:08:00,3.06244,3.06339,3.05843,3.06285,10000000.0
2008-12-05 15:09:00,3.06275,3.06407,3.06109,3.06344,12630000.0
2008-12-05 15:10:00,3.06425,3.06425,3.05772,3.06201,7750000.0
2008-12-05 15:11:00,3.06197,3.06413,3.0594,3.06386,7750000.0
2008-12-05 15:12:00,3.0641,3.06424,3.06118,3.06354,7750000.0
2008-12-05 15:13:00,3.06366,3.06425,3.06223,3.06246,5500000.0
2008-12-05 15:14:00,3.06491,3.06491,3.06156,3.06387,9500000.0
2008-12-05 15:15:00,3.06338,3.06575,3.06115,3.0647,8000000.0
2008-12-05 15:16:00,3.06415,3.06452,3.06173,3.06239,13250000.0
2008-12-05 15:17:00,3.06326,3.06326,3.06003,3.06157,7250000.0
2008-12-05 15:18:00,3.05807,3.06555,3.05807,3.06311,7750000.0
2008-12-05 15:19:00,3.05954,3.061,3.05727,3.05727,7500000.0
2008-12-05 15:20:00,3.06115,3.06269,3.05924,3.06226,11000000.0
2008-12-05 15:21:00,3.05889,3.06387,3.05889,3.06387,6000000.0
2008-12-05 15:22:00,3.06144,3.06513,3.05844,3.06327,9750000.0
2008-12-05 15:23:00,3.06257,3.06343,3.0577,3.0633,10750000.0
2008-12-05 15:24:00,3.0607,3.06356,3.05853,3.0632,6630000.0
2008-12-05 15:25:00,3.06223,3.06365,3.05772,3.06143,13000000.0
2008-12-05 15:26:00,3.0602,3.0618,3.0562,3.06069,6250000.0
2008-12-05 15:27:00,3.0585,3.06121,3.05411,3.0586,6260000.0
2008-12-05 15:28:00,3.0584,3.05984,3.05744,3.05946,7500000.0
2008-12-05 15:29:00,3.05607,3.05965,3.05486,3.05635,6380000.0
2008-12-05 15:30:00,3.05404,3.06606,3.05404,3.06463,11250000.0
2008-12-05 15:31:00,3.06747,3.06747,3.04956,3.04956,9000000.0
2008-12-05 15:32:00,3.05438,3.05574,3.0469,3.04775,7500000.0
2008-12-05 15:33:00,3.04411,3.05034,3.04073,3.04641,12500000.0
2008-12-05 15:34:00,3.04594,3.0493,3.04403,3.04807,6000000.0
2008-12-05 15:35:00,3.04731,3.05565,3.04496,3.04773,9500000.0
2008-12-05 15:36:00,3.04775,3.05844,3.0451,3.05217,7750000.0
2008-12-05 15:37:00,3.05399,3.05664,3.0501,3.05552,10250000.0
2008-12-05 15:38:00,3.05635,3.06013,3.05232,3.05589,11750000.0
2008-12-05 15:39:00,3.05672,3.05862,3.053,3.05347,7500000.0
2008-12-05 15:40:00,3.05579,3.05861,3.05514,3.05845,6250000.0
2008-12-05 15:41:00,3.05758,3.06069,3.05528,3.05859,9000000.0
2008-12-05 15:42:00,3.06118,3.06285,3.04666,3.05969,14250000.0
2008-12-05 15:43:00,3.06074,3.06431,3.04775,3.05852,9500000.0
2008-12-05 15:44:00,3.06325,3.06874,3.06025,3.06736,6630000.0
2008-12-05 15:45:00,3.0678,3.06833,3.06268,3.06545,9750000.0
2008-12-05 15:46:00,3.06739,3.06739,3.06327,3.0645,6000000.0
2008-12-05 15:47:00,3.06889,3.06959,3.06314,3.06441,7250000.0
2008-12-05 15:48:00,3.06434,3.06811,3.06288,3.06808,6750000.0
2008-12-05 15:49:00,3.07032,3.07143,3.06297,3.07143,14250000.0
2008-12-05 15:50:00,3.07165,3.0738,3.06969,3.07359,7510000.0
2008-12-05 15:51:00,3.07232,3.07496,3.06874,3.07059,7750000.0
2008-12-05 15:52:00,3.07086,3.07273,3.0695,3.0695,6500000.0
2008-12-05 15:53:00,3.06545,3.07063,3.065,3.06923,9250000.0
2008-12-05 15:54:00,3.06858,3.07032,3.06559,3.06708,6500000.0
2008-12-05 15:55:00,3.06922,3.06963,3.06278,3.06617,6630000.0
2008-12-05 15:56:00,3.06595,3.0686,3.06466,3.06758,6750000.0
2008-12-05 15:57:00,3.06712,3.06875,3.06535,3.06535,13380000.0
2008-12-05 15:58:00,3.06674,3.06697,3.06049,3.06394,9000000.0
2008-12-05 15:59:00,3.06368,3.06663,3.06215,3.0631,9250000.0
2008-12-05 16:00:00,3.06384,3.06476,3.06168,3.06376,7630000.0
2008-12-05 16:01:00,3.06415,3.06784,3.06209,3.06722,7000000.0
2008-12-05 16:02:00,3.06685,3.06753,3.06252,3.06514,11380000.0
2008-12-05 16:03:00,3.06376,3.06447,3.0571,3.0582,7000000.0
2008-12-05 16:04:00,3.05937,3.05937,3.05445,3.05656,10250000.0
2008-12-05 16:05:00,3.05586,3.05722,3.05534,3.05699,8000000.0
2008-12-05 16:06:00,3.05629,3.06018,3.05364,3.05904,7380000.0
2008-12-05 16:07:00,3.05838,3.05962,3.0559,3.05962,12000000.0
2008-12-05 16:08:00,3.05612,3.06027,3.05351,3.05412,14000000.0
2008-12-05 16:09:00,3.05435,3.05698,3.0526,3.0542,8750000.0
2008-12-05 16:10:00,3.05153,3.05807,3.04704,3.05208,7500000.0
2008-12-05 16:11:00,3.05098,3.0548,3.04968,3.05105,7500000.0
2008-12-05 16:12:00,3.04979,3.05137,3.04703,3.04751,7750000.0
2008-12-05 16:13:00,3.04939,3.05265,3.04664,3.04985,10500000.0
2008-12-05 16:14:00,3.04837,3.05004,3.04514,3.04704,10250000.0
2008-12-05 16:15:00,3.04454,3.05519,3.04312,3.05285,10000000.0
2008-12-05 16:16:00,3.05536,3.05555,3.04869,3.05108,9380000.0
2008-12-05 16:17:00,3.0526,3.05658,3.05171,3.05473,16010000.0
2008-12-05 16:18:00,3.05345,3.05621,3.05236,3.05464,6500000.0
2008-12-05 16:19:00,3.05214,3.05531,3.04891,3.04958,8250000.0
2008-12-05 16:20:00,3.04912,3.055,3.0467,3.04819,13000000.0
2008-12-05 16:21:00,3.04903,3.05376,3.04567,3.04567,5630000.0
2008-12-05 16:22:00,3.04889,3.05393,3.04726,3.04843,7750000.0
2008-12-05 16:23:00,3.04789,3.05232,3.04345,3.05134,6750000.0
2008-12-05 16:24:00,3.04707,3.05013,3.04476,3.04705,5250000.0
2008-12-05 16:25:00,3.04833,3.05277,3.04518,3.04795,5250000.0
2008-12-05 16:26:00,3.04598,3.04943,3.04598,3.04916,9130000.0
2008-12-05 16:27:00,3.04747,3.0486,3.04468,3.04542,14000000.0
2008-12-05 16:28:00,3.0468,3.04791,3.04435,3.04639,8750000.0
2008-12-05 16:29:00,3.04569,3.04625,3.04421,3.04621,6500000.0
2008-12-05 16:30:00,3.04737,3.04878,3.04396,3.04753,7250000.0
2008-12-05 16:31:00,3.04654,3.04764,3.04426,3.04542,7500000.0
2008-12-05 16:32:00,3.04504,3.04569,3.04158,3.04569,7000000.0
2008-12-05 16:33:00,3.04603,3.04845,3.04461,3.04845,9000000.0
2008-12-05 16:34:00,3.04329,3.04989,3.04328,3.04811,13260000.0
2008-12-05 16:35:00,3.05017,3.05017,3.04349,3.04953,14500000.0
2008-12-05 16:36:00,3.0479,3.05363,3.04297,3.05363,14130000.0
2008-12-05 16:37:00,3.05329,3.05419,3.05077,3.05197,9250000.0
2008-12-05 16:38:00,3.04911,3.05099,3.04272,3.0453,10630000.0
2008-12-05 16:39:00,3.04484,3.04808,3.04009,3.0414,7000000.0
2008-12-05 16:40:00,3.04491,3.04588,3.04154,3.04527,7000000.0
2008-12-05 16:41:00,3.04436,3.04653,3.04135,3.04135,6500000.0
2008-12-05 16:42:00,3.04267,3.04267,3.03207,3.03439,8500000.0
2008-12-05 16:43:00,3.03815,3.04142,3.03667,3.03892,10250000.0
2008-12-05 16:44:00,3.04176,3.04251,3.03759,3.04019,12250000.0
2008-12-05 16:45:00,3.03901,3.04108,3.03878,3.04018,7880000.0
2008-12-05 16:46:00,3.04088,3.04128,3.03763,3.04015,11250000.0
2008-12-05 16:47:00,3.04179,3.04383,3.03906,3.04156,12500000.0
2008-12-05 16:48:00,3.04256,3.04428,3.04017,3.04406,5250000.0
2008-12-05 16:49:00,3.04683,3.0527,3.04398,3.04891,9750000.0
2008-12-05 16:50:00,3.04645,3.04829,3.04457,3.04713,6250000.0
2008-12-05 16:51:00,3.04649,3.0512,3.04466,3.0512,9250000.0
2008-12-05 16:52:00,3.04665,3.04862,3.04452,3.04862,10750000.0
2008-12-05 16:53:00,3.0488,3.04964,3.04349,3.04732,15250000.0
2008-12-05 16:54:00,3.04481,3.0482,3.04325,3.04621,11880000.0
2008-12-05 16:55:00,3.04732,3.04927,3.04347,3.0479,7000000.0
2008-12-05 16:56:00,3.04914,3.05103,3.04351,3.0478,9750000.0
2008-12-05 16:57:00,3.04998,3.05208,3.04794,3.04869,7250000.0
2008-12-05 16:58:00,3.04727,3.05083,3.04624,3.04767,9000000.0
2008-12-05 16:59:00,3.05006,3.05418,3.04798,3.05418,8000000.0
2008-12-05 17:00:00,3.05613,3.05698,3.0515,3.05328,7750000.0
2008-12-05 17:01:00,3.05158,3.05404,3.05036,3.05215,9000000.0
2008-12-05 17:02:00,3.05513,3.05576,3.04879,3.05278,8250000.0
2008-12-05 17:03:00,3.05207,3.05552,3.0507,3.05551,11500000.0
2008-12-05 17:04:00,3.05656,3.05656,3.0519,3.05364,10750000.0
2008-12-05 17:05:00,3.05423,3.05564,3.05083,3.05504,6500000.0
2008-12-05 17:06:00,3.05356,3.06023,3.05292,3.06023,7500000.0
2008-12-05 17:07:00,3.05951,3.05951,3.05749,3.05899,9500000.0
2008-12-05 17:08:00,3.05634,3.05884,3.05559,3.05744,11000000.0
2008-12-05 17:09:00,3.05698,3.05976,3.05643,3.05848,7500000.0
2008-12-05 17:10:00,3.05785,3.06083,3.05499,3.0603,14000000.0
2008-12-05 17:11:00,3.0608,3.06112,3.05821,3.05867,5880000.0
2008-12-05 17:12:00,3.0604,3.0604,3.05569,3.0594,7250000.0
2008-12-05 17:13:00,3.05857,3.06059,3.05713,3.05948,11000000.0
2008-12-05 17:14:00,3.06092,3.062,3.05555,3.06178,8750000.0
2008-12-05 17:15:00,3.06083,3.06206,3.05696,3.06206,7750000.0
2008-12-05 17:16:00,3.06062,3.06179,3.05859,3.06087,8250000.0
2008-12-05 17:17:00,3.06198,3.06368,3.06093,3.06304,8000000.0
2008-12-05 17:18:00,3.05816,3.06316,3.05816,3.06049,10130000.0
2008-12-05 17:19:00,3.05827,3.06543,3.05827,3.06543,11250000.0
2008-12-05 17:20:00,3.06719,3.06814,3.06517,3.06661,5500000.0
2008-12-05 17:21:00,3.06495,3.06767,3.06142,3.06589,6260000.0
2008-12-05 17:22:00,3.06379,3.06665,3.06242,3.06586,14630000.0
2008-12-05 17:23:00,3.06312,3.06552,3.06066,3.06511,10750000.0
2008-12-05 17:24:00,3.06164,3.06592,3.06116,3.06393,10500000.0
2008-12-05 17:25:00,3.06355,3.06415,3.05751,3.06388,8000000.0
2008-12-05 17:26:00,3.06304,3.06468,3.05883,3.06291,13750000.0
2008-12-05 17:27:00,3.061,3.06245,3.05984,3.06245,8500000.0
2008-12-05 17:28:00,3.05954,3.06356,3.0594,3.06356,8250000.0
2008-12-05 17:29:00,3.05747,3.06425,3.05747,3.06017,9750000.0
2008-12-05 17:30:00,3.06312,3.06528,3.06269,3.06524,9500000.0
2008-12-05 17:31:00,3.06348,3.06585,3.06046,3.06046,9250000.0
2008-12-05 17:32:00,3.06321,3.0634,3.0568,3.06171,9500000.0
2008-12-05 17:33:00,3.06204,3.06286,3.05856,3.06099,5750000.0
2008-12-05 17:34:00,3.06188,3.06295,3.05983,3.06114,9000000.0
2008-12-05 17:35:00,3.0604,3.06294,3.05811,3.06148,7880000.0
2008-12-05 17:36:00,3.06372,3.06436,3.06243,3.06399,8250000.0
2008-12-05 17:37:00,3.06379,3.06505,3.06303,3.06483,6250000.0
2008-12-05 17:38:00,3.06606,3.06771,3.06287,3.06612,10000000.0
2008-12-05 17:39:00,3.06533,3.06752,3.06216,3.06666,6750000.0
2008-12-05 17:40:00,3.06636,3.06706,3.06243,3.06589,5250000.0
2008-12-05 17:41:00,3.06434,3.06672,3.0613,3.06282,6630000.0
2008-12-05 17:42:00,3.06613,3.06613,3.06016,3.06491,7130000.0
2008-12-05 17:43:00,3.06448,3.06632,3.06448,3.06531,8130000.0
2008-12-05 17:44:00,3.06776,3.06858,3.0629,3.06503,10250000.0
2008-12-05 17:45:00,3.06774,3.06774,3.06276,3.06446,7750000.0
2008-12-05 17:46:00,3.06072,3.06446,3.06048,3.06309,7000000.0
2008-12-05 17:47:00,3.06019,3.06364,3.06014,3.06364,7130000.0
2008-12-05 17:48:00,3.06118,3.06545,3.06118,3.06398,5880000.0
2008-12-05 17:49:00,3.06389,3.06494,3.06039,3.06108,11750000.0
2008-12-05 17:50:00,3.06146,3.06348,3.05716,3.05836,12500000.0
2008-12-05 17:51:00,3.0625,3.06485,3.05802,3.06472,13250000.0
2008-12-05 17:52:00,3.0645,3.0645,3.05874,3.05941,9750000.0
2008-12-05 17:53:00,3.06205,3.06403,3.06148,3.06294,5750000.0
2008-12-05 17:54:00,3.06139,3.06275,3.05412,3.06073,10260000.0
2008-12-05 17:55:00,3.05836,3.06188,3.05665,3.06045,11000000.0
2008-12-05 17:56:00,3.05686,3.06197,3.05528,3.06088,13500000.0
2008-12-05 17:57:00,3.0617,3.0617,3.05615,3.06064,13630000.0
2008-12-05 17:58:00,3.05918,3.06109,3.05784,3.06005,7750000.0
2008-12-05 17:59:00,3.05789,3.06124,3.05556,3.06113,11250000.0
2008-12-05 18:00:00,3.06054,3.06417,3.06054,3.062,10750000.0
2008-12-05 18:01:00,3.06425,3.06538,3.05916,3.06379,11500000.0
2008-12-05 18:02:00,3.06264,3.06404,3.06088,3.0636,11500000.0
2008-12-05 18:03:00,3.06293,3.06378,3.05869,3.06105,9750000.0
2008-12-05 18:04:00,3.06222,3.06568,3.05954,3.06224,14000000.0
2008-12-05 18:05:00,3.06484,3.06492,3.06053,3.06217,7130000.0
2008-12-05 18:06:00,3.06389,3.06624,3.06367,3.06624,7500000.0
2008-12-05 18:07:00,3.0637,3.0647,3.06189,3.06358,7000000.0
2008-12-05 18:08:00,3.06197,3.06506,3.06197,3.06506,6500000.0
2008-12-05 18:09:00,3.06479,3.06499,3.06046,3.06391,6250000.0
2008-12-05 18:10:00,3.06492,3.06573,3.06305,3.06573,8750000.0
2008-12-05 18:11:00,3.06594,3.06594,3.06401,3.06551,10000000.0
2008-12-05 18:12:00,3.06698,3.06698,3.06294,3.06486,5500000.0
2008-12-05 18:13:00,3.06812,3.06812,3.06419,3.06515,8750000.0
2008-12-05 18:14:00,3.06558,3.06603,3.06128,3.06475,8880000.0
2008-12-05 18:15:00,3.06565,3.06565,3.06207,3.06356,7500000.0
2008-12-05 18:16:00,3.06341,3.06451,3.0575,3.06252,6630000.0
2008-12-05 18:17:00,3.06428,3.06481,3.05942,3.06445,9250000.0
2008-12-05 18:18:00,3.06482,3.06482,3.06363,3.06446,5750000.0
2008-12-05 18:19:00,3.06638,3.06703,3.06289,3.06545,14500000.0
2008-12-05 18:20:00,3.0658,3.06669,3.06049,3.06669,10250000.0
2008-12-05 18:21:00,3.06556,3.06671,3.0619,3.06618,11500000.0
2008-12-05 18:22:00,3.06494,3.06911,3.06311,3.06732,8500000.0
2008-12-05 18:23:00,3.06857,3.07124,3.06573,3.06573,8250000.0
2008-12-05 18:24:00,3.06663,3.07143,3.06663,3.07109,7500000.0
2008-12-05 18:25:00,3.06991,3.07047,3.06778,3.07043,8250000.0
2008-12-05 18:26:00,3.07108,3.07108,3.06533,3.06975,8130000.0
2008-12-05 18:27:00,3.06899,3.07018,3.06675,3.06765,6250000.0
2008-12-05 18:28:00,3.07076,3.07076,3.06782,3.07018,7500000.0
2008-12-05 18:29:00,3.06897,3.07182,3.06626,3.07041,6750000.0
2008-12-05 18:30:00,3.07166,3.0727,3.06762,3.0727,21250000.0
2008-12-05 18:31:00,3.07297,3.07297,3.07078,3.07258,10500000.0
2008-12-05 18:32:00,3.071,3.07316,3.06866,3.06866,5250000.0
2008-12-05 18:33:00,3.07082,3.073,3.0679,3.07042,13750000.0
2008-12-05 18:34:00,3.06873,3.07312,3.06871,3.07312,8250000.0
2008-12-05 18:35:00,3.0733,3.07633,3.07014,3.07633,10000000.0
2008-12-05 18:36:00,3.07466,3.07889,3.07216,3.07846,5500000.0
2008-12-05 18:37:00,3.07647,3.07789,3.07259,3.07547,13260000.0
2008-12-05 18:38:00,3.07593,3.07821,3.07329,3.07731,15250000.0
2008-12-05 18:39:00,3.07549,3.07774,3.07266,3.07641,10750000.0
2008-12-05 18:40:00,3.07691,3.07775,3.07387,3.07711,9500000.0
2008-12-05 18:41:00,3.07838,3.07838,3.07263,3.07606,9500000.0
2008-12-05 18:42:00,3.07743,3.07769,3.0702,3.07735,11000000.0
2008-12-05 18:43:00,3.07579,3.07795,3.07142,3.07562,9000000.0
2008-12-05 18:44:00,3.07487,3.07664,3.07227,3.07627,13000000.0
2008-12-05 18:45:00,3.07467,3.07634,3.07024,3.07478,9000000.0
2008-12-05 18:46:00,3.0763,3.07647,3.07202,3.07513,5750000.0
2008-12-05 18:47:00,3.07663,3.07778,3.0758,3.0773,7000000.0
2008-12-05 18:48:00,3.07922,3.07982,3.07142,3.07867,7500000.0
2008-12-05 18:49:00,3.07508,3.07662,3.06979,3.0727,7750000.0
2008-12-05 18:50:00,3.07537,3.07596,3.07344,3.07414,7000000.0
2008-12-05 18:51:00,3.07228,3.0764,3.07228,3.07617,8750000.0
2008-12-05 18:52:00,3.07589,3.07768,3.07448,3.07462,11250000.0
2008-12-05 18:53:00,3.0746,3.07668,3.07221,3.07437,8760000.0
2008-12-05 18:54:00,3.07616,3.07658,3.07453,3.07469,14250000.0
2008-12-05 18:55:00,3.07832,3.07832,3.07549,3.0761,5500000.0
2008-12-05 18:56:00,3.07769,3.07895,3.06584,3.076,12750000.0
2008-12-05 18:57:00,3.07458,3.07787,3.074,3.07507,8500000.0
2008-12-05 18:58:00,3.0753,3.07839,3.07387,3.07583,7500000.0
2008-12-05 18:59:00,3.07561,3.07581,3.07241,3.07457,8250000.0
2008-12-05 19:00:00,3.07281,3.0749,3.0708,3.07441,8000000.0
2008-12-05 19:01:00,3.07193,3.07329,3.06812,3.06981,10000000.0
2008-12-05 19:02:00,3.07422,3.07557,3.07139,3.0734,7380000.0
2008-12-05 19:03:00,3.07411,3.0745,3.07111,3.07381,8500000.0
2008-12-05 19:04:00,3.07224,3.07567,3.07186,3.07284,11750000.0
2008-12-05 19:05:00,3.07252,3.07482,3.07252,3.07355,9500000.0
2008-12-05 19:06:00,3.07229,3.07416,3.06922,3.0718,14000000.0
2008-12-05 19:07:00,3.07327,3.07413,3.07121,3.07121,5250000.0
2008-12-05 19:08:00,3.07111,3.07553,3.07043,3.0738,8000000.0
2008-12-05 19:09:00,3.07352,3.07403,3.07086,3.07266,10130000.0
2008-12-05 19:10:00,3.07315,3.07342,3.07016,3.07169,8130000.0
2008-12-05 19:11:00,3.07221,3.07436,3.06782,3.06934,8500000.0
2008-12-05 19:12:00,3.06928,3.07558,3.06923,3.07558,8000000.0
2008-12-05 19:13:00,3.07396,3.0764,3.07053,3.07634,13000000.0
2008-12-05 19:14:00,3.07559,3.07628,3.0726,3.07584,8000000.0
2008-12-05 19:15:00,3.07351,3.07799,3.07139,3.07663,5750000.0
2008-12-05 19:16:00,3.07812,3.07882,3.07285,3.07728,9130000.0
2008-12-05 19:17:00,3.07772,3.07772,3.07185,3.07611,13750000.0
2008-12-05 19:18:00,3.0746,3.07671,3.07156,3.07156,7750000.0
2008-12-05 19:19:00,3.07288,3.07536,3.07255,3.07255,9750000.0
2008-12-05 19:20:00,3.07136,3.07428,3.0708,3.07232,8130000.0
2008-12-05 19:21:00,3.07102,3.07234,3.06928,3.07221,10000000.0
2008-12-05 19:22:00,3.07238,3.07688,3.07016,3.07688,8750000.0
2008-12-05 19:23:00,3.07465,3.07538,3.07383,3.07448,6880000.0
2008-12-05 19:24:00,3.07347,3.07521,3.07031,3.07323,13380000.0
2008-12-05 19:25:00,3.07039,3.0755,3.07039,3.07502,8500000.0
2008-12-05 19:26:00,3.07275,3.07559,3.0711,3.07402,9000000.0
2008-12-05 19:27:00,3.07255,3.07312,3.0691,3.07165,7000000.0
2008-12-05 19:28:00,3.07297,3.07509,3.07128,3.07258,8250000.0
2008-12-05 19:29:00,3.07324,3.07496,3.07095,3.0737,8750000.0
2008-12-05 19:30:00,3.072,3.07391,3.06916,3.07243,6750000.0
2008-12-05 19:31:00,3.07494,3.07569,3.07121,3.07516,6630000.0
2008-12-05 19:32:00,3.07504,3.07668,3.07271,3.07668,6750000.0
2008-12-05 19:33:00,3.07498,3.07675,3.07041,3.0767,13000000.0
2008-12-05 19:34:00,3.07763,3.07815,3.07433,3.07725,7750000.0
2008-12-05 19:35:00,3.07793,3.07794,3.07597,3.07742,5750000.0
2008-12-05 19:36:00,3.07626,3.07776,3.07406,3.0773,11130000.0
2008-12-05 19:37:00,3.07432,3.07767,3.07364,3.07767,11250000.0
2008-12-05 19:38:00,3.0771,3.07761,3.07585,3.07761,6000000.0
2008-12-05 19:39:00,3.07443,3.07818,3.07443,3.07734,8750000.0
2008-12-05 19:40:00,3.07863,3.07865,3.07668,3.07801,7000000.0
2008-12-05 19:41:00,3.07323,3.07831,3.07323,3.07485,12750000.0
2008-12-05 19:42:00,3.07593,3.07805,3.07314,3.07805,9500000.0
2008-12-05 19:43:00,3.07868,3.07994,3.0758,3.07917,10000000.0
2008-12-05 19:44:00,3.07759,3.08005,3.07683,3.07956,5750000.0
2008-12-05 19:45:00,3.07888,3.07888,3.07421,3.07768,6250000.0
2008-12-05 19:46:00,3.07481,3.07854,3.07346,3.07685,12000000.0
2008-12-05 19:47:00,3.07694,3.0777,3.074,3.074,10500000.0
2008-12-05 19:48:00,3.07773,3.07773,3.07099,3.0759,7880000.0
2008-12-05 19:49:00,3.07505,3.07682,3.07193,3.07193,8750000.0
2008-12-05 19:50:00,3.07715,3.07766,3.07318,3.07452,6630000.0
2008-12-05 19:51:00,3.07844,3.07844,3.07531,3.07531,10000000.0
2008-12-05 19:52:00,3.07743,3.07832,3.0768,3.0768,6630000.0
2008-12-05 19:53:00,3.07795,3.07795,3.07399,3.07742,10250000.0
2008-12-05 19:54:00,3.07739,3.07906,3.07638,3.0781,11130000.0
2008-12-05 19:55:00,3.07675,3.07852,3.07442,3.0785,9500000.0
2008-12-05 19:56:00,3.07856,3.07876,3.07575,3.07849,9380000.0
2008-12-05 19:57:00,3.07529,3.07793,3.07281,3.07562,12880000.0
2008-12-05 19:58:00,3.07656,3.07746,3.0738,3.07637,9750000.0
2008-12-05 19:59:00,3.07756,3.07756,3.07042,3.07596,5750000.0
2008-12-05 20:00:00,3.07546,3.07762,3.07473,3.07587,11000000.0
2008-12-05 20:01:00,3.07673,3.07673,3.07181,3.07645,11880000.0
2008-12-05 20:02:00,3.07505,3.07771,3.07335,3.07771,7750000.0
2008-12-05 20:03:00,3.07757,3.07757,3.0759,3.07685,9750000.0
2008-12-05 20:04:00,3.07614,3.07755,3.0755,3.07755,7000000.0
2008-12-05 20:05:00,3.07767,3.0786,3.07314,3.0771,13500000.0
2008-12-05 20:06:00,3.07395,3.07564,3.07053,3.07443,6250000.0
2008-12-05 20:07:00,3.07573,3.07581,3.0716,3.07539,7250000.0
2008-12-05 20:08:00,3.0744,3.07508,3.07319,3.07402,8250000.0
2008-12-05 20:09:00,3.07453,3.07453,3.06808,3.07296,9250000.0
2008-12-05 20:10:00,3.07034,3.07307,3.06788,3.07021,9000000.0
2008-12-05 20:11:00,3.07199,3.07199,3.06591,3.06998,7000000.0
2008-12-05 20:12:00,3.07059,3.07094,3.06957,3.06961,7250000.0
2008-12-05 20:13:00,3.06719,3.07131,3.06549,3.06767,11000000.0
2008-12-05 20:14:00,3.07174,3.07205,3.06827,3.06827,7000000.0
2008-12-05 20:15:00,3.07216,3.07239,3.06735,3.06854,10250000.0
2008-12-05 20:16:00,3.07116,3.07234,3.06827,3.0708,8640000.0
2008-12-05 20:17:00,3.07061,3.07229,3.06739,3.06861,9130000.0
2008-12-05 20:18:00,3.07273,3.07336,3.07066,3.07278,14750000.0
2008-12-05 20:19:00,3.07348,3.07407,3.06984,3.07306,9380000.0
2008-12-05 20:20:00,3.07137,3.073,3.06799,3.06799,8000000.0
2008-12-05 20:21:00,3.07117,3.07294,3.0685,3.07214,13880000.0
2008-12-05 20:22:00,3.07089,3.07357,3.07089,3.07111,8250000.0
2008-12-05 20:23:00,3.07154,3.07324,3.06909,3.06916,8250000.0
2008-12-05 20:24:00,3.07257,3.07298,3.0685,3.06987,10380000.0
2008-12-05 20:25:00,3.07202,3.07305,3.06958,3.06958,10500000.0
2008-12-05 20:26:00,3.07181,3.07181,3.06884,3.06959,8500000.0
2008-12-05 20:27:00,3.07073,3.07344,3.06988,3.07293,7750000.0
2008-12-05 20:28:00,3.07125,3.07334,3.07008,3.07309,13500000.0
2008-12-05 20:29:00,3.06826,3.07327,3.06826,3.07297,9510000.0
2008-12-05 20:30:00,3.07285,3.07372,3.07063,3.07104,7880000.0
2008-12-05 20:31:00,3.06969,3.07306,3.06795,3.07149,11630000.0
2008-12-05 20:32:00,3.0708,3.07222,3.06639,3.06639,11880000.0
2008-12-05 20:33:00,3.06851,3.0723,3.06812,3.06812,10130000.0
2008-12-05 20:34:00,3.07016,3.07225,3.06696,3.07191,11750000.0
2008-12-05 20:35:00,3.07173,3.07357,3.07059,3.07288,6000000.0
2008-12-05 20:36:00,3.07447,3.07506,3.07258,3.07392,17250000.0
2008-12-05 20:37:00,3.07249,3.07427,3.06967,3.07418,13750000.0
2008-12-05 20:38:00,3.07526,3.07526,3.06933,3.07331,12750000.0
2008-12-05 20:39:00,3.07416,3.07497,3.07276,3.07276,5500000.0
2008-12-05 20:40:00,3.06946,3.07448,3.06946,3.07111,7750000.0
2008-12-05 20:41:00,3.07361,3.07399,3.07169,3.07266,17250000.0
2008-12-05 20:42:00,3.07119,3.07351,3.06853,3.07351,9630000.0
2008-12-05 20:43:00,3.07289,3.07372,3.07089,3.0718,7000000.0
2008-12-05 20:44:00,3.06934,3.07264,3.06934,3.07243,7010000.0
2008-12-05 20:45:00,3.07092,3.07111,3.06991,3.06991,7250000.0
2008-12-05 20:46:00,3.06611,3.07268,3.06611,3.07174,10130000.0
2008-12-05 20:47:00,3.07252,3.07326,3.06954,3.06954,6500000.0
2008-12-05 20:48:00,3.06878,3.07124,3.06878,3.07124,5500000.0
2008-12-05 20:49:00,3.07275,3.07401,3.06957,3.07191,11130000.0
2008-12-05 20:50:00,3.07101,3.07315,3.07101,3.0725,10750000.0
2008-12-05 20:51:00,3.07031,3.07194,3.06926,3.07042,6630000.0
2008-12-05 20:52:00,3.07209,3.07283,3.07015,3.07015,10130000.0
2008-12-05 20:53:00,3.07278,3.07352,3.06973,3.07334,5250000.0
2008-12-05 20:54:00,3.07191,3.07685,3.07101,3.07101,12750000.0
2008-12-05 20:55:00,3.07295,3.07564,3.07156,3.07357,15250000.0
2008-12-05 20:56:00,3.06929,3.07276,3.06733,3.07165,5630000.0
2008-12-05 20:57:00,3.0695,3.07223,3.06574,3.07223,8000000.0
2008-12-05 20:58:00,3.07146,3.07257,3.06864,3.07257,5880000.0
2008-12-05 20:59:00,3.07122,3.0742,3.07101,3.07378,5750000.0
2008-12-05 21:00:00,3.07433,3.07433,3.07133,3.07223,10750000.0
2008-12-05 21:01:00,3.07145,3.07372,3.06752,3.06907,7880000.0
2008-12-05 21:02:00,3.0704,3.07161,3.06817,3.07145,14630000.0
2008-12-05 21:03:00,3.07073,3.0744,3.0683,3.0744,10000000.0
2008-12-05 21:04:00,3.07248,3.07386,3.06994,3.07376,14750000.0
2008-12-05 21:05:00,3.07028,3.07501,3.06897,3.07211,12000000.0
2008-12-05 21:06:00,3.07129,3.0719,3.06759,3.07149,7750000.0
2008-12-05 21:07:00,3.07303,3.07515,3.07303,3.07448,7880000.0
2008-12-05 21:08:00,3.07417,3.07561,3.07389,3.0745,8750000.0
2008-12-05 21:09:00,3.07061,3.07573,3.07061,3.07431,10380000.0
2008-12-05 21:10:00,3.07566,3.07593,3.07125,3.07448,10500000.0
2008-12-05 21:11:00,3.07174,3.07653,3.07174,3.07452,9500000.0
2008-12-05 21:12:00,3.07505,3.07534,3.06898,3.07415,9750000.0
2008-12-05 21:13:00,3.07475,3.07687,3.07,3.07418,9250000.0
2008-12-05 21:14:00,3.07245,3.075,3.06969,3.07266,9000000.0
2008-12-05 21:15:00,3.07191,3.07408,3.06757,3.06757,5750000.0
2008-12-05 21:16:00,3.07151,3.07598,3.07151,3.07373,14500000.0
2008-12-05 21:17:00,3.07373,3.07584,3.07296,3.07386,6250000.0
2008-12-05 21:18:00,3.07644,3.07644,3.0693,3.07268,8000000.0
2008-12-05 21:19:00,3.07395,3.07434,3.07202,3.07369,7250000.0
2008-12-05 21:20:00,3.0735,3.07382,3.07158,3.07314,7880000.0
2008-12-05 21:21:00,3.07235,3.07283,3.06749,3.06845,11500000.0
2008-12-05 21:22:00,3.07043,3.07381,3.07015,3.07381,10750000.0
2008-12-05 21:23:00,3.07363,3.07437,3.06966,3.07321,12500000.0
2008-12-05 21:24:00,3.07149,3.07243,3.06818,3.07243,11000000.0
2008-12-05 21:25:00,3.07156,3.07437,3.07156,3.07437,11000000.0
2008-12-05 21:26:00,3.07373,3.07373,3.07117,3.07117,6000000.0
2008-12-05 21:27:00,3.0693,3.07342,3.0685,3.07154,10380000.0
2008-12-05 21:28:00,3.06941,3.07289,3.06941,3.0705,13250000.0
2008-12-05 21:29:00,3.06842,3.07352,3.06842,3.07321,10000000.0
2008-12-05 21:30:00,3.07266,3.07461,3.07132,3.07415,7250000.0
2008-12-05 21:31:00,3.07318,3.07515,3.06968,3.07515,8000000.0
2008-12-05 21:32:00,3.07335,3.07454,3.07127,3.07426,9750000.0
2008-12-05 21:33:00,3.07317,3.07317,3.06994,3.0705,10380000.0
2008-12-05 21:34:00,3.0703,3.07113,3.06672,3.07113,7750000.0
2008-12-05 21:35:00,3.06747,3.06975,3.06465,3.06482,11380000.0
2008-12-05 21:36:00,3.06859,3.06927,3.06321,3.06321,7250000.0
2008-12-05 21:37:00,3.06807,3.0696,3.06391,3.06946,11000000.0
2008-12-05 21:38:00,3.06605,3.07008,3.06605,3.06906,9250000.0
2008-12-05 21:39:00,3.06964,3.07045,3.06433,3.06633,10380000.0
2008-12-05 21:40:00,3.06655,3.06674,3.06332,3.06445,9250000.0
2008-12-05 21:41:00,3.06645,3.06645,3.06171,3.06402,6130000.0
2008-12-05 21:42:00,3.06322,3.06464,3.06173,3.06173,6630000.0
2008-12-05 21:43:00,3.06321,3.06428,3.05811,3.06226,12750000.0
2008-12-05 21:44:00,3.06056,3.0642,3.06026,3.06282,8250000.0
2008-12-05 21:45:00,3.06459,3.06459,3.05871,3.06044,8750000.0
2008-12-05 21:46:00,3.06148,3.06483,3.06148,3.06474,10880000.0
2008-12-05 21:47:00,3.06337,3.06556,3.06196,3.06367,7000000.0
2008-12-05 21:48:00,3.06383,3.06394,3.05598,3.05598,7630000.0
2008-12-05 21:49:00,3.05491,3.05508,3.05012,3.05214,6750000.0
2008-12-05 21:50:00,3.05236,3.05755,3.04727,3.05055,9130000.0
2008-12-05 21:51:00,3.05337,3.05508,3.05117,3.05193,8380000.0
2008-12-05 21:52:00,3.05294,3.05535,3.05168,3.05401,6250000.0
2008-12-05 21:53:00,3.0552,3.05601,3.05245,3.05269,11500000.0
2008-12-05 21:54:00,3.05613,3.05689,3.05324,3.05556,7250000.0
2008-12-05 21:55:00,3.05392,3.05641,3.0536,3.05641,11750000.0
2008-12-05 21:56:00,3.05686,3.05686,3.05295,3.05295,9250000.0
2008-12-05 21:57:00,3.05359,3.05359,3.04406,3.04903,10250000.0
2008-12-05 21:58:00,3.04526,3.05071,3.04323,3.04777,11380000.0
2008-12-05 21:59:00,3.05149,3.05228,3.04738,3.04738,7000000.0
2008-12-05 22:00:00,3.04834,3.05274,3.04834,3.05141,6000000.0
2008-12-05 22:01:00,3.04967,3.05337,3.04967,3.05141,5880000.0
2008-12-05 22:02:00,3.05071,3.05391,3.04884,3.052,6380000.0
2008-12-05 22:03:00,3.05447,3.05598,3.04994,3.05598,12750000.0
2008-12-05 22:04:00,3.05436,3.05708,3.05284,3.0562,11000000.0
2008-12-05 22:05:00,3.05384,3.05448,3.052,3.05288,5500000.0
2008-12-05 22:06:00,3.05229,3.05331,3.04876,3.052,13630000.0
2008-12-05 22:07:00,3.05334,3.0535,3.04947,3.05347,9000000.0
2008-12-05 22:08:00,3.05458,3.05512,3.05201,3.05436,17500000.0
2008-12-05 22:09:00,3.04774,3.05347,3.04587,3.05245,6750000.0
2008-12-05 22:10:00,3.04895,3.05272,3.04895,3.05251,6000000.0
2008-12-05 22:11:00,3.05163,3.05178,3.04794,3.04794,8500000.0
2008-12-05 22:12:00,3.0489,3.0518,3.04878,3.05087,5750000.0
2008-12-05 22:13:00,3.04956,3.05056,3.04682,3.04971,9750000.0
2008-12-05 22:14:00,3.05037,3.05088,3.04845,3.04858,8750000.0
2008-12-05 22:15:00,3.05028,3.05137,3.04722,3.04722,8000000.0
2008-12-05 22:16:00,3.04861,3.05003,3.04356,3.04665,8000000.0
2008-12-05 22:17:00,3.04897,3.05059,3.04536,3.04759,6380000.0
2008-12-05 22:18:00,3.04542,3.05021,3.04542,3.0496,6750000.0
2008-12-05 22:19:00,3.0486,3.05113,3.04856,3.05113,5500000.0
2008-12-05 22:20:00,3.05193,3.05193,3.04382,3.04909,12500000.0
2008-12-05 22:21:00,3.04911,3.04992,3.04649,3.04649,17750000.0
2008-12-05 22:22:00,3.04836,3.05,3.04684,3.04976,5880000.0
2008-12-05 22:23:00,3.0477,3.04997,3.0474,3.04745,7000000.0
2008-12-05 22:24:00,3.04783,3.04876,3.04466,3.04689,6500000.0
2008-12-05 22:25:00,3.04917,3.04917,3.0443,3.04693,9000000.0
2008-12-05 22:26:00,3.04931,3.04931,3.04724,3.04862,6750000.0
2008-12-05 22:27:00,3.04797,3.04902,3.04334,3.04872,10000000.0
2008-12-05 22:28:00,3.04673,3.04885,3.04473,3.04748,9000000.0
2008-12-05 22:29:00,3.04785,3.04785,3.04221,3.04576,5500000.0
2008-12-05 22:30:00,3.04824,3.04824,3.043,3.04553,10250000.0
2008-12-05 22:31:00,3.04591,3.04732,3.04542,3.04654,8000000.0
2008-12-05 22:32:00,3.04496,3.04721,3.04438,3.04462,9250000.0
2008-12-05 22:33:00,3.04282,3.04809,3.04272,3.04622,13000000.0
2008-12-05 22:34:00,3.04469,3.04799,3.04303,3.04553,7500000.0
2008-12-05 22:35:00,3.04617,3.04766,3.04249,3.04581,7250000.0
2008-12-05 22:36:00,3.04749,3.04749,3.04183,3.04572,6250000.0
2008-12-05 22:37:00,3.04255,3.0461,3.04255,3.04415,10750000.0
2008-12-05 22:38:00,3.04596,3.04624,3.04187,3.04584,17130000.0
2008-12-05 22:39:00,3.04229,3.04589,3.04186,3.04546,10500000.0
2008-12-05 22:40:00,3.0442,3.04613,3.0442,3.04468,6250000.0
2008-12-05 22:41:00,3.04598,3.04598,3.03991,3.04382,8880000.0
2008-12-05 22:42:00,3.04436,3.04503,3.04153,3.04425,6250000.0
2008-12-05 22:43:00,3.04355,3.04534,3.04124,3.04365,11750000.0
2008-12-05 22:44:00,3.04419,3.04419,3.03976,3.04278,8500000.0
2008-12-05 22:45:00,3.04495,3.04495,3.03945,3.03945,8250000.0
2008-12-05 22:46:00,3.03875,3.04408,3.03875,3.04381,9010000.0
2008-12-05 22:47:00,3.04401,3.04441,3.04031,3.04188,13000000.0
2008-12-05 22:48:00,3.04313,3.04429,3.04207,3.04417,10000000.0
2008-12-05 22:49:00,3.04184,3.0455,3.04163,3.0455,7000000.0
2008-12-05 22:50:00,3.0443,3.0445,3.03924,3.04402,15130000.0
2008-12-05 22:51:00,3.04535,3.04535,3.04107,3.04108,7750000.0
2008-12-05 22:52:00,3.04507,3.0467,3.04507,3.04635,7250000.0
2008-12-05 22:53:00,3.04598,3.04646,3.04332,3.04457,11380000.0
2008-12-05 22:54:00,3.0444,3.04561,3.03863,3.04561,15750000.0
2008-12-05 22:55:00,3.0421,3.04618,3.0421,3.04546,13500000.0
2008-12-05 22:56:00,3.04526,3.04526,3.04332,3.04409,5500000.0
2008-12-05 22:57:00,3.04463,3.04463,3.04226,3.04432,9000000.0
2008-12-05 22:58:00,3.04367,3.04458,3.04309,3.04433,8250000.0
2008-12-05 22:59:00,3.0422,3.04453,3.04034,3.04453,13500000.0
2008-12-05 23:00:00,3.04432,3.04439,3.04205,3.04439,9500000.0
2008-12-05 23:01:00,3.0387,3.04367,3.0387,3.04292,8000000.0
2008-12-05 23:02:00,3.04378,3.04378,3.0396,3.04214,6760000.0
2008-12-05 23:03:00,3.04373,3.04449,3.0414,3.04277,7500000.0
2008-12-05 23:04:00,3.03999,3.04436,3.03999,3.0428,6000000.0
2008-12-05 23:05:00,3.04303,3.04303,3.04056,3.04117,8380000.0
2008-12-05 23:06:00,3.04154,3.04224,3.03984,3.04046,8630000.0
2008-12-05 23:07:00,3.04041,3.04114,3.03761,3.03971,8130000.0
2008-12-05 23:08:00,3.03789,3.04121,3.0374,3.04096,6750000.0
2008-12-05 23:09:00,3.04054,3.04065,3.03593,3.04052,9250000.0
2008-12-05 23:10:00,3.03828,3.0403,3.03702,3.03858,12000000.0
2008-12-05 23:11:00,3.03863,3.03957,3.03589,3.03957,6750000.0
2008-12-05 23:12:00,3.03683,3.04036,3.03621,3.03621,10750000.0
2008-12-05 23:13:00,3.0388,3.04211,3.0388,3.04002,11250000.0
2008-12-05 23:14:00,3.03763,3.04011,3.03572,3.03952,7380000.0
2008-12-05 23:15:00,3.03924,3.04042,3.03861,3.03861,10380000.0
2008-12-05 23:16:00,3.04,3.04036,3.03694,3.03831,6380000.0
2008-12-05 23:17:00,3.03652,3.04121,3.03629,3.03922,7880000.0
2008-12-05 23:18:00,3.03895,3.03928,3.03434,3.03765,14000000.0
2008-12-05 23:19:00,3.03751,3.04168,3.03406,3.04088,9380000.0
2008-12-05 23:20:00,3.03839,3.04304,3.03799,3.04304,9500000.0
2008-12-05 23:21:00,3.04111,3.04247,3.04015,3.04154,5750000.0
2008-12-05 23:22:00,3.04252,3.04346,3.04055,3.04205,8880000.0
2008-12-05 23:23:00,3.03846,3.04399,3.03846,3.04277,9500000.0
2008-12-05 23:24:00,3.04391,3.04391,3.03812,3.04262,7250000.0
2008-12-05 23:25:00,3.03901,3.04418,3.03754,3.0432,10500000.0
2008-12-05 23:26:00,3.04433,3.0446,3.03904,3.04222,7500000.0
2008-12-05 23:27:00,3.04335,3.04476,3.0424,3.0439,11750000.0
2008-12-05 23:28:00,3.04041,3.04603,3.04041,3.04422,8760000.0
2008-12-05 23:29:00,3.04655,3.04655,3.04152,3.04458,8130000.0
2008-12-05 23:30:00,3.04443,3.04623,3.04443,3.04623,8500000.0
2008-12-05 23:31:00,3.04237,3.04581,3.04045,3.04516,11880000.0
2008-12-05 23:32:00,3.04523,3.04655,3.04477,3.04505,9500000.0
2008-12-05 23:33:00,3.04254,3.04634,3.04254,3.04455,7630000.0
2008-12-05 23:34:00,3.0437,3.04595,3.04131,3.04595,6250000.0
2008-12-05 23:35:00,3.04329,3.04645,3.04329,3.04462,12500000.0
2008-12-05 23:36:00,3.04332,3.04541,3.04183,3.04302,12000000.0
2008-12-05 23:37:00,3.04368,3.04368,3.04096,3.04354,8500000.0
2008-12-05 23:38:00,3.04259,3.04376,3.04118,3.04238,9500000.0
2008-12-05 23:39:00,3.04235,3.04275,3.03899,3.04255,7750000.0
2008-12-05 23:40:00,3.04366,3.04366,3.0388,3.04302,11880000.0
2008-12-05 23:41:00,3.04193,3.0438,3.03977,3.04185,12000000.0
2008-12-05 23:42:00,3.04182,3.04195,3.04129,3.04134,6750000.0
2008-12-05 23:43:00,3.03783,3.04248,3.03783,3.04199,14250000.0
2008-12-05 23:44:00,3.04304,3.04398,3.04096,3.04314,7500000.0
2008-12-05 23:45:00,3.04202,3.04291,3.04102,3.04201,5750000.0
2008-12-05 23:46:00,3.04035,3.04373,3.03912,3.04205,15880000.0
2008-12-05 23:47:00,3.04164,3.04382,3.04035,3.04366,6630000.0
2008-12-05 23:48:00,3.04164,3.04336,3.03984,3.03984,9000000.0
2008-12-05 23:49:00,3.04245,3.04377,3.03872,3.03872,7630000.0
2008-12-05 23:50:00,3.04213,3.04363,3.04153,3.04363,8500000.0
2008-12-05 23:51:00,3.04353,3.04515,3.0396,3.04393,9250000.0
2008-12-05 23:52:00,3.04236,3.04291,3.04029,3.04211,9750000.0
2008-12-05 23:53:00,3.04268,3.04268,3.04161,3.04218,8750000.0
2008-12-05 23:54:00,3.04221,3.04323,3.04168,3.0432,12250000.0
2008-12-05 23:55:00,3.0402,3.04286,3.0402,3.04227,10000000.0
2008-12-05 23:56:00,3.04011,3.04207,3.03854,3.04044,6500000.0
2008-12-05 23:57:00,3.04285,3.04557,3.04252,3.04399,10000000.0
2008-12-05 23:58:00,3.04725,3.04725,3.04373,3.04529,12750000.0
2008-12-05 23:59:00,3.04483,3.04653,3.04403,3.04641,7510000.0
2008-12-08 00:00:00,3.04369,3.04388,3.04188,3.04381,12750000.0
2008-12-08 00:01:00,3.04372,3.04407,3.04058,3.04336,8750000.0
2008-12-08 00:03:00,3.04272,3.04327,3.03948,3.04093,7250000.0
2008-12-08 00:05:00,3.04308,3.04308,3.03938,3.04301,6750000.0
2008-12-08 00:06:00,3.04012,3.04233,3.03983,3.0423,7500000.0
2008-12-08 00:08:00,3.04192,3.04192,3.03807,3.03958,9250000.0
2008-12-08 00:10:00,3.04162,3.04222,3.041,3.041,6500000.0
2008-12-08 00:11:00,3.04032,3.04208,3.03848,3.04162,8000000.0
2008-12-08 00:13:00,3.04125,3.04292,3.04092,3.04181,6750000.0
2008-12-08 00:15:00,3.04158,3.04322,3.0395,3.04321,9000000.0
2008-12-08 00:16:00,3.04037,3.04433,3.04017,3.0436,14250000.0
2008-12-08 00:18:00,3.04188,3.04352,3.04188,3.04263,8250000.0
2008-12-08 00:20:00,3.04152,3.04233,3.03983,3.04172,10130000.0
2008-12-08 00:21:00,3.04002,3.04293,3.04002,3.04166,5630000.0
2008-12-08 00:23:00,3.04292,3.04292,3.03913,3.04215,7500000.0
2008-12-08 00:25:00,3.04061,3.04182,3.03642,3.03952,8250000.0
2008-12-08 00:26:00,3.04187,3.04283,3.03847,3.03847,9500000.0
2008-12-08 00:28:00,3.04371,3.04432,3.04017,3.04372,8250000.0
2008-12-08 00:30:00,3.0429,3.04761,3.0429,3.04715,13130000.0
2008-12-08 00:31:00,3.04854,3.04854,3.04474,3.04673,7750000.0
2008-12-08 00:33:00,3.04869,3.04955,3.04824,3.04938,6750000.0
2008-12-08 00:34:00,3.04795,3.04929,3.04538,3.04906,6250000.0
2008-12-08 00:35:00,3.04586,3.04883,3.04277,3.04634,13130000.0
2008-12-08 00:36:00,3.04848,3.04856,3.04386,3.04856,6630000.0
2008-12-08 00:37:00,3.04225,3.0485,3.04225,3.04789,8630000.0
2008-12-08 00:38:00,3.04713,3.04918,3.04633,3.0482,7000000.0
2008-12-08 00:39:00,3.0479,3.0479,3.04592,3.04754,6750000.0
2008-12-08 00:40:00,3.04629,3.04825,3.04629,3.04825,4000000.0
2008-12-08 00:41:00,3.0471,3.04802,3.04624,3.04705,5750000.0
2008-12-08 00:42:00,3.04653,3.04812,3.04403,3.04703,7750000.0
2008-12-08 00:43:00,3.04498,3.0482,3.0447,3.04747,10750000.0
2008-12-08 00:44:00,3.04571,3.0471,3.04333,3.04532,13750000.0
2008-12-08 00:45:00,3.0472,3.04795,3.04644,3.04795,9630000.0
2008-12-08 00:46:00,3.0465,3.04821,3.04388,3.04707,11000000.0
2008-12-08 00:47:00,3.04811,3.04811,3.0441,3.04788,8250000.0
2008-12-08 00:48:00,3.04486,3.0488,3.04413,3.04769,9500000.0
2008-12-08 00:49:00,3.04754,3.04843,3.04532,3.04532,7000000.0
2008-12-08 00:50:00,3.0472,3.0485,3.04306,3.04691,8750000.0
2008-12-08 00:51:00,3.04745,3.04797,3.04719,3.04726,13250000.0
2008-12-08 00:52:00,3.04668,3.04773,3.04494,3.04619,7750000.0
2008-12-08 00:53:00,3.04596,3.04872,3.04499,3.04611,12500000.0
2008-12-08 00:54:00,3.04767,3.04918,3.04659,3.04904,12500000.0
2008-12-08 00:55:00,3.04861,3.04994,3.04845,3.04881,7250000.0
2008-12-08 00:56:00,3.0499,3.05033,3.04806,3.04995,9380000.0
2008-12-08 00:57:00,3.0501,3.0501,3.04778,3.04994,7250000.0
2008-12-08 00:58:00,3.04967,3.05036,3.04644,3.04822,12880000.0
2008-12-08 00:59:00,3.05041,3.05041,3.04679,3.04999,7000000.0
2008-12-08 01:00:00,3.05068,3.05068,3.04657,3.05064,8250000.0
2008-12-08 01:01:00,3.04907,3.05065,3.04684,3.0506,11250000.0
2008-12-08 01:02:00,3.04908,3.04977,3.04737,3.04787,11250000.0
2008-12-08 01:03:00,3.0493,3.05106,3.04875,3.0489,12750000.0
2008-12-08 01:04:00,3.05047,3.05047,3.04905,3.04905,5750000.0
2008-12-08 01:05:00,3.0489,3.05082,3.04769,3.04957,7000000.0
2008-12-08 01:06:00,3.05062,3.05098,3.04967,3.05059,5250000.0
2008-12-08 01:07:00,3.0498,3.05037,3.04802,3.04802,12500000.0
2008-12-08 01:08:00,3.05094,3.05112,3.04912,3.05059,6500000.0
2008-12-08 01:09:00,3.0501,3.05172,3.04772,3.05128,7750000.0
2008-12-08 01:10:00,3.05061,3.05126,3.04717,3.05117,7750000.0
2008-12-08 01:11:00,3.05095,3.05122,3.04634,3.05081,15000000.0
2008-12-08 01:12:00,3.04953,3.05193,3.04953,3.05111,7750000.0
2008-12-08 01:13:00,3.05026,3.05123,3.0468,3.0468,7250000.0
2008-12-08 01:14:00,3.05133,3.05133,3.04612,3.05124,6750000.0
2008-12-08 01:15:00,3.05082,3.05114,3.04973,3.05026,7380000.0
2008-12-08 01:16:00,3.0496,3.05082,3.04802,3.04939,8250000.0
2008-12-08 01:17:00,3.04919,3.0493,3.04483,3.04764,14630000.0
2008-12-08 01:18:00,3.049,3.0503,3.04314,3.04351,7380000.0
2008-12-08 01:19:00,3.04684,3.04971,3.04684,3.04908,11250000.0
2008-12-08 01:20:00,3.04824,3.04979,3.04751,3.04979,6000000.0
2008-12-08 01:21:00,3.04786,3.04942,3.04501,3.0464,8250000.0
2008-12-08 01:22:00,3.04939,3.0494,3.04559,3.04853,6750000.0
2008-12-08 01:23:00,3.0452,3.0482,3.04256,3.04735,9000000.0
2008-12-08 01:24:00,3.0456,3.04882,3.0456,3.0456,5750000.0
2008-12-08 01:25:00,3.05085,3.05142,3.04427,3.04717,13380000.0
2008-12-08 01:26:00,3.04067,3.04833,3.04067,3.04289,13750000.0
2008-12-08 01:27:00,3.04435,3.04669,3.04391,3.0461,9630000.0
2008-12-08 01:28:00,3.04608,3.04612,3.04158,3.04563,10130000.0
2008-12-08 01:29:00,3.04563,3.04563,3.04307,3.04471,11000000.0
2008-12-08 01:30:00,3.04696,3.04761,3.04281,3.04281,9500000.0
2008-12-08 01:31:00,3.04687,3.04687,3.04315,3.04661,8250000.0
2008-12-08 01:32:00,3.0465,3.04667,3.0421,3.04652,10630000.0
2008-12-08 01:33:00,3.04577,3.04577,3.04137,3.04573,7750000.0
2008-12-08 01:34:00,3.04217,3.04676,3.04217,3.04436,6750000.0
2008-12-08 01:35:00,3.04654,3.04691,3.04325,3.04606,10500000.0
2008-12-08 01:36:00,3.04724,3.04724,3.04508,3.04508,7630000.0
2008-12-08 01:37:00,3.04617,3.04617,3.04518,3.04549,6000000.0
2008-12-08 01:38:00,3.04695,3.04695,3.04577,3.04641,7500000.0
2008-12-08 01:39:00,3.04653,3.04661,3.04223,3.0463,7250000.0
2008-12-08 01:40:00,3.04565,3.04566,3.04311,3.04396,8000000.0
2008-12-08 01:41:00,3.04657,3.0473,3.04351,3.04697,18000000.0
2008-12-08 01:42:00,3.04598,3.04624,3.04066,3.04195,9000000.0
2008-12-08 01:43:00,3.04644,3.04727,3.04189,3.04585,11000000.0
2008-12-08 01:44:00,3.04658,3.04982,3.0425,3.04516,18250000.0
2008-12-08 01:45:00,3.04625,3.04625,3.04004,3.04516,15500000.0
2008-12-08 01:46:00,3.045,3.04646,3.04186,3.0424,11380000.0
2008-12-08 01:47:00,3.04697,3.04709,3.04609,3.04646,11250000.0
2008-12-08 01:48:00,3.04206,3.04615,3.04206,3.04552,8750000.0
2008-12-08 01:49:00,3.04664,3.04664,3.04459,3.04575,12000000.0
2008-12-08 01:50:00,3.04477,3.04662,3.04413,3.0465,9250000.0
2008-12-08 01:51:00,3.04639,3.04639,3.04525,3.0456,5500000.0
2008-12-08 01:52:00,3.04658,3.04714,3.04263,3.04591,9250000.0
2008-12-08 01:55:00,3.04449,3.04798,3.04437,3.0468,17000000.0
2008-12-08 01:56:00,3.04429,3.04667,3.04223,3.04572,6500000.0
2008-12-08 01:58:00,3.0454,3.0454,3.04057,3.04305,5750000.0
2008-12-08 02:01:00,3.04303,3.04389,3.04046,3.04339,5500000.0
2008-12-08 02:02:00,3.04242,3.04374,3.03925,3.04374,12500000.0
2008-12-08 02:03:00,3.0446,3.0446,3.04024,3.04182,6750000.0
2008-12-08 02:04:00,3.04284,3.04455,3.04041,3.04166,15250000.0
2008-12-08 02:05:00,3.043,3.04305,3.04056,3.0429,8500000.0
2008-12-08 02:06:00,3.03805,3.04301,3.03805,3.0412,6380000.0
2008-12-08 02:07:00,3.04181,3.04212,3.03732,3.04202,10000000.0
2008-12-08 02:08:00,3.03976,3.04239,3.03952,3.04239,5500000.0
2008-12-08 02:09:00,3.04024,3.04201,3.03813,3.0384,9750000.0
2008-12-08 02:10:00,3.04213,3.04213,3.03973,3.0405,8750000.0
2008-12-08 02:11:00,3.04107,3.04124,3.0361,3.0361,7000000.0
2008-12-08 02:12:00,3.04194,3.04202,3.03968,3.04202,10880000.0
2008-12-08 02:13:00,3.0383,3.04104,3.03733,3.04014,10500000.0
2008-12-08 02:14:00,3.04081,3.04117,3.03528,3.04044,13000000.0
2008-12-08 02:15:00,3.04047,3.04047,3.03323,3.03949,15500000.0
2008-12-08 02:16:00,3.04027,3.04098,3.03493,3.0401,9000000.0
2008-12-08 02:17:00,3.0354,3.03922,3.03423,3.03854,12250000.0
2008-12-08 02:18:00,3.03969,3.03969,3.03351,3.0368,12750000.0
2008-12-08 02:19:00,3.03796,3.03932,3.03567,3.03669,8500000.0
2008-12-08 02:20:00,3.03811,3.03838,3.03324,3.03762,5500000.0
2008-12-08 02:21:00,3.03869,3.03892,3.03795,3.03796,7000000.0
2008-12-08 02:22:00,3.03985,3.03985,3.03699,3.03717,6000000.0
2008-12-08 02:23:00,3.03857,3.0389,3.03584,3.03729,8750000.0
2008-12-08 02:24:00,3.03709,3.0395,3.03527,3.03823,8750000.0
2008-12-08 02:25:00,3.03621,3.03791,3.03348,3.03348,9000000.0
2008-12-08 02:26:00,3.03681,3.0375,3.03461,3.03684,6000000.0
2008-12-08 02:27:00,3.03704,3.03859,3.03277,3.03668,17250000.0
2008-12-08 02:28:00,3.03799,3.0386,3.03316,3.0371,11750000.0
2008-12-08 02:29:00,3.03572,3.04012,3.03572,3.03795,9500000.0
2008-12-08 02:30:00,3.03937,3.03937,3.03706,3.0385,8250000.0
2008-12-08 02:31:00,3.03723,3.03979,3.03584,3.03979,15000000.0
2008-12-08 02:32:00,3.03904,3.03904,3.03607,3.0361,14250000.0
2008-12-08 02:33:00,3.03565,3.03898,3.03202,3.03202,13750000.0
2008-12-08 02:34:00,3.04023,3.04095,3.03592,3.03804,11250000.0
2008-12-08 02:35:00,3.03721,3.04056,3.03687,3.03687,7500000.0
2008-12-08 02:36:00,3.03716,3.03885,3.03268,3.03449,9880000.0
2008-12-08 02:37:00,3.03886,3.03886,3.03326,3.03704,8250000.0
2008-12-08 02:38:00,3.03319,3.03764,3.03285,3.03538,10500000.0
2008-12-08 02:39:00,3.03722,3.03722,3.03396,3.03491,6750000.0
2008-12-08 02:40:00,3.03738,3.038,3.03588,3.03588,11500000.0
2008-12-08 02:41:00,3.03409,3.0384,3.03215,3.03723,13500000.0
2008-12-08 02:42:00,3.03597,3.0378,3.03437,3.0378,10750000.0
2008-12-08 02:43:00,3.03665,3.03764,3.03527,3.03697,9250000.0
2008-12-08 02:44:00,3.03706,3.0371,3.03507,3.0371,9380000.0
2008-12-08 02:45:00,3.03687,3.03687,3.03049,3.03592,6500000.0
2008-12-08 02:46:00,3.03135,3.03576,3.03135,3.03573,5250000.0
2008-12-08 02:47:00,3.0348,3.03644,3.03379,3.03379,7630000.0
2008-12-08 02:48:00,3.0367,3.0367,3.03153,3.03594,12630000.0
2008-12-08 02:49:00,3.03517,3.03626,3.03214,3.03566,8000000.0
2008-12-08 02:50:00,3.03499,3.03687,3.031,3.03687,5880000.0
2008-12-08 02:51:00,3.0375,3.0375,3.0336,3.03522,11380000.0
2008-12-08 02:52:00,3.03509,3.03776,3.03509,3.03642,9500000.0
2008-12-08 02:53:00,3.03642,3.03659,3.03457,3.03604,5250000.0
2008-12-08 02:54:00,3.03546,3.0377,3.03328,3.03594,5250000.0
2008-12-08 02:55:00,3.03662,3.03723,3.0362,3.03675,5500000.0
2008-12-08 02:56:00,3.03561,3.03675,3.0338,3.03473,12000000.0
2008-12-08 02:57:00,3.03292,3.03473,3.03223,3.03358,12750000.0
2008-12-08 02:58:00,3.03698,3.03698,3.03282,3.03366,11750000.0
2008-12-08 02:59:00,3.03693,3.03693,3.03198,3.03488,12880000.0
2008-12-08 03:00:00,3.03606,3.03606,3.03065,3.03515,5500000.0
2008-12-08 03:01:00,3.03394,3.03541,3.03085,3.0341,13630000.0
2008-12-08 03:02:00,3.03635,3.03739,3.03359,3.03739,7250000.0
2008-12-08 03:03:00,3.03761,3.03832,3.03521,3.03832,7750000.0
2008-12-08 03:04:00,3.03753,3.03842,3.03316,3.03316,7000000.0
2008-12-08 03:05:00,3.03279,3.03371,3.03037,3.03222,10250000.0
2008-12-08 03:06:00,3.03244,3.03426,3.02978,3.03267,10000000.0
2008-12-08 03:07:00,3.03311,3.034,3.03151,3.03185,8000000.0
2008-12-08 03:08:00,3.03411,3.03411,3.03311,3.0336,9000000.0
2008-12-08 03:09:00,3.03235,3.03455,3.02917,3.03292,9880000.0
2008-12-08 03:10:00,3.03339,3.03541,3.03312,3.03435,8750000.0
2008-12-08 03:11:00,3.03429,3.0348,3.03004,3.03187,11750000.0
2008-12-08 03:12:00,3.03363,3.03674,3.03167,3.03553,8630000.0
2008-12-08 03:13:00,3.03551,3.03573,3.03178,3.03472,14130000.0
2008-12-08 03:14:00,3.03693,3.03693,3.03346,3.03622,9000000.0
2008-12-08 03:15:00,3.03436,3.03711,3.03185,3.03448,8250000.0
2008-12-08 03:16:00,3.03698,3.03922,3.03463,3.03463,6750000.0
2008-12-08 03:17:00,3.03605,3.03633,3.03319,3.03585,6250000.0
2008-12-08 03:18:00,3.03618,3.03696,3.03416,3.03608,6010000.0
2008-12-08 03:19:00,3.03632,3.03677,3.03413,3.03413,6250000.0
2008-12-08 03:20:00,3.03501,3.03595,3.03291,3.03444,5750000.0
2008-12-08 03:21:00,3.0357,3.0357,3.03154,3.03279,7750000.0
2008-12-08 03:22:00,3.03582,3.03584,3.02886,3.02886,10130000.0
2008-12-08 03:23:00,3.03607,3.03607,3.03071,3.03382,6250000.0
2008-12-08 03:24:00,3.03194,3.03457,3.02912,3.0304,13250000.0
2008-12-08 03:25:00,3.03411,3.03428,3.02986,3.03358,6500000.0
2008-12-08 03:26:00,3.03394,3.03616,3.03325,3.03598,8880000.0
2008-12-08 03:27:00,3.036,3.03659,3.03181,3.03479,11500000.0
2008-12-08 03:28:00,3.03421,3.03611,3.03162,3.03429,7000000.0
2008-12-08 03:29:00,3.03595,3.03695,3.03553,3.0364,11630000.0
2008-12-08 03:30:00,3.03496,3.0383,3.03329,3.03579,9000000.0
2008-12-08 03:31:00,3.03536,3.03735,3.03314,3.03708,8000000.0
2008-12-08 03:32:00,3.03563,3.03786,3.03519,3.03686,11750000.0
2008-12-08 03:33:00,3.03201,3.03732,3.03201,3.03598,9000000.0
2008-12-08 03:34:00,3.03498,3.03642,3.03162,3.03344,10500000.0
2008-12-08 03:35:00,3.03501,3.0363,3.03388,3.03616,7750000.0
2008-12-08 03:36:00,3.0351,3.03596,3.03051,3.03596,9000000.0
2008-12-08 03:37:00,3.03567,3.03567,3.03404,3.03446,14750000.0
2008-12-08 03:38:00,3.03337,3.03562,3.03176,3.03176,6130000.0
2008-12-08 03:39:00,3.03502,3.03504,3.03244,3.03324,12000000.0
2008-12-08 03:40:00,3.03053,3.03433,3.03053,3.03397,10380000.0
2008-12-08 03:41:00,3.0317,3.03439,3.0317,3.03283,9750000.0
2008-12-08 03:42:00,3.03276,3.03435,3.03147,3.03341,6500000.0
2008-12-08 03:43:00,3.0344,3.03639,3.03137,3.03311,15250000.0
2008-12-08 03:44:00,3.03621,3.03637,3.03024,3.03233,5500000.0
2008-12-08 03:45:00,3.03617,3.03649,3.03379,3.0345,6250000.0
2008-12-08 03:46:00,3.03508,3.03572,3.03353,3.03353,9250000.0
2008-12-08 03:47:00,3.03614,3.03614,3.03247,3.03247,9250000.0
2008-12-08 03:48:00,3.03537,3.03539,3.0313,3.03231,8250000.0
2008-12-08 03:49:00,3.03296,3.03461,3.03296,3.03339,6750000.0
2008-12-08 03:50:00,3.02979,3.03587,3.02979,3.03264,6250000.0
2008-12-08 03:51:00,3.03535,3.03756,3.0323,3.03756,9500000.0
2008-12-08 03:52:00,3.03547,3.03727,3.03282,3.03385,7500000.0
2008-12-08 03:53:00,3.0379,3.0379,3.03375,3.03375,7250000.0
2008-12-08 03:54:00,3.03733,3.03741,3.03287,3.03741,6750000.0
2008-12-08 03:55:00,3.03818,3.03818,3.03335,3.03603,14380000.0
2008-12-08 03:56:00,3.03592,3.03822,3.03378,3.03822,7500000.0
2008-12-08 03:57:00,3.0362,3.03759,3.03428,3.03738,7000000.0
2008-12-08 03:58:00,3.03684,3.03733,3.03436,3.03728,6250000.0
2008-12-08 03:59:00,3.03607,3.03888,3.03607,3.0381,10750000.0
2008-12-08 04:00:00,3.03809,3.03811,3.03612,3.03811,7500000.0
2008-12-08 04:01:00,3.03794,3.03844,3.03496,3.03664,11000000.0
2008-12-08 04:02:00,3.0359,3.03816,3.0359,3.03811,6000000.0
2008-12-08 04:03:00,3.03682,3.03885,3.03451,3.03728,6750000.0
2008-12-08 04:04:00,3.03907,3.03907,3.0351,3.0351,5880000.0
2008-12-08 04:05:00,3.03896,3.03896,3.03729,3.03836,8250000.0
2008-12-08 04:06:00,3.03763,3.03789,3.03537,3.03565,7500000.0
2008-12-08 04:07:00,3.03645,3.03779,3.03517,3.03672,5750000.0
2008-12-08 04:08:00,3.03602,3.04004,3.03379,3.03602,10130000.0
2008-12-08 04:09:00,3.03818,3.03861,3.0357,3.03816,8250000.0
2008-12-08 04:10:00,3.03403,3.03805,3.03357,3.03673,10750000.0
2008-12-08 04:11:00,3.03346,3.03779,3.03346,3.03722,8500000.0
2008-12-08 04:12:00,3.03925,3.03925,3.03614,3.03856,6000000.0
2008-12-08 04:13:00,3.03728,3.03939,3.0334,3.03496,14130000.0
2008-12-08 04:14:00,3.03824,3.03834,3.03625,3.03768,5630000.0
2008-12-08 04:15:00,3.03905,3.03905,3.03528,3.03737,7250000.0
2008-12-08 04:16:00,3.03681,3.03935,3.03451,3.03451,8760000.0
2008-12-08 04:17:00,3.03861,3.03973,3.03841,3.03934,6250000.0
2008-12-08 04:18:00,3.03938,3.042,3.0378,3.0389,16000000.0
2008-12-08 04:19:00,3.03808,3.03948,3.03502,3.03867,11250000.0
2008-12-08 04:20:00,3.03743,3.03949,3.03347,3.03949,6000000.0
2008-12-08 04:21:00,3.03849,3.03914,3.0365,3.03702,7750000.0
2008-12-08 04:22:00,3.03998,3.03998,3.0363,3.03778,8500000.0
2008-12-08 04:23:00,3.03793,3.03907,3.03555,3.03769,9130000.0
2008-12-08 04:24:00,3.03792,3.04006,3.03664,3.03664,10250000.0
2008-12-08 04:25:00,3.04035,3.04035,3.03647,3.0388,7500000.0
2008-12-08 04:26:00,3.03895,3.04017,3.03585,3.03585,8250000.0
2008-12-08 04:27:00,3.04064,3.04088,3.03939,3.04088,14630000.0
2008-12-08 04:28:00,3.03967,3.04038,3.03403,3.0361,9130000.0
2008-12-08 04:29:00,3.04078,3.04078,3.03859,3.03957,6750000.0
2008-12-08 04:30:00,3.03613,3.03921,3.0351,3.03842,7250000.0
2008-12-08 04:31:00,3.03871,3.03949,3.03364,3.03364,8250000.0
2008-12-08 04:32:00,3.03857,3.04033,3.03812,3.03991,7250000.0
2008-12-08 04:33:00,3.039,3.04019,3.03286,3.03774,5500000.0
2008-12-08 04:34:00,3.03995,3.03995,3.03203,3.03458,11500000.0
2008-12-08 04:35:00,3.0376,3.0391,3.03431,3.03856,8500000.0
2008-12-08 04:36:00,3.039,3.039,3.03384,3.03442,11250000.0
2008-12-08 04:37:00,3.03689,3.03923,3.03571,3.03686,9250000.0
2008-12-08 04:38:00,3.03863,3.03895,3.03641,3.03819,7630000.0
2008-12-08 04:39:00,3.03958,3.03958,3.03433,3.03576,7000000.0
2008-12-08 04:40:00,3.03724,3.03953,3.03571,3.03953,12250000.0
2008-12-08 04:41:00,3.03915,3.03964,3.03509,3.03964,14000000.0
2008-12-08 04:42:00,3.03973,3.03973,3.03354,3.03563,8000000.0
2008-12-08 04:43:00,3.03831,3.04064,3.03656,3.04017,6250000.0
2008-12-08 04:44:00,3.03989,3.03989,3.03846,3.03914,9750000.0
2008-12-08 04:45:00,3.03746,3.04029,3.0359,3.03602,8630000.0
2008-12-08 04:46:00,3.03906,3.03906,3.03514,3.0377,9130000.0
2008-12-08 04:47:00,3.03646,3.03833,3.03371,3.03412,10000000.0
2008-12-08 04:49:00,3.03652,3.03765,3.03454,3.03657,10000000.0
2008-12-08 04:50:00,3.03503,3.03588,3.03187,3.03542,7630000.0
2008-12-08 04:51:00,3.03732,3.03782,3.03427,3.03434,6000000.0
2008-12-08 04:52:00,3.03585,3.03715,3.03243,3.03517,6130000.0
2008-12-08 04:53:00,3.03674,3.03674,3.03268,3.0358,7250000.0
2008-12-08 04:54:00,3.03654,3.03698,3.03364,3.0345,7500000.0
2008-12-08 04:55:00,3.03633,3.03717,3.0335,3.03417,6250000.0
2008-12-08 04:56:00,3.03581,3.03659,3.03396,3.03487,5500000.0
2008-12-08 04:57:00,3.03635,3.03635,3.03307,3.03582,9500000.0
2008-12-08 04:58:00,3.03534,3.03577,3.03049,3.03049,9500000.0
2008-12-08 04:59:00,3.03576,3.03576,3.03365,3.03393,10750000.0
2008-12-08 05:00:00,3.03478,3.03478,3.03035,3.03278,9630000.0
2008-12-08 05:01:00,3.03272,3.03481,3.03262,3.0344,7130000.0
2008-12-08 05:02:00,3.03419,3.03661,3.03407,3.03661,10130000.0
2008-12-08 05:03:00,3.03422,3.03422,3.03408,3.03422,5500000.0
2008-12-08 05:04:00,3.03744,3.0385,3.03359,3.03642,12500000.0
2008-12-08 05:05:00,3.03744,3.03777,3.03259,3.03408,10250000.0
2008-12-08 05:06:00,3.03452,3.03666,3.03288,3.0357,10500000.0
2008-12-08 05:07:00,3.03528,3.03641,3.0343,3.0343,6750000.0
2008-12-08 05:08:00,3.03245,3.03563,3.03132,3.03459,7500000.0
2008-12-08 05:09:00,3.03509,3.03509,3.02957,3.03446,14000000.0
2008-12-08 05:11:00,3.0355,3.03577,3.03436,3.03529,9630000.0
2008-12-08 05:12:00,3.03369,3.03469,3.03027,3.03276,11380000.0
2008-12-08 05:13:00,3.0353,3.0353,3.02994,3.02994,10130000.0
2008-12-08 05:14:00,3.03121,3.03584,3.03121,3.03526,8000000.0
2008-12-08 05:15:00,3.03288,3.03594,3.03111,3.03594,6500000.0
2008-12-08 05:16:00,3.03482,3.03638,3.03265,3.03638,14500000.0
2008-12-08 05:17:00,3.03528,3.03541,3.03365,3.03541,8500000.0
2008-12-08 05:18:00,3.03482,3.03616,3.03067,3.03428,12500000.0
2008-12-08 05:19:00,3.03478,3.03488,3.03262,3.03488,6500000.0
2008-12-08 05:20:00,3.0333,3.03489,3.03042,3.0326,10750000.0
2008-12-08 05:21:00,3.0356,3.03628,3.03155,3.03359,21880000.0
2008-12-08 05:22:00,3.03549,3.03549,3.03203,3.03203,13250000.0
2008-12-08 05:23:00,3.03444,3.03449,3.03049,3.03449,7500000.0
2008-12-08 05:24:00,3.03258,3.03436,3.02878,3.03328,8250000.0
2008-12-08 05:25:00,3.03204,3.03304,3.02933,3.03007,7250000.0
2008-12-08 05:26:00,3.03334,3.0338,3.02854,3.03006,10250000.0
2008-12-08 05:27:00,3.03371,3.03371,3.03001,3.03001,12750000.0
2008-12-08 05:28:00,3.03179,3.03396,3.03101,3.03377,6130000.0
2008-12-08 05:29:00,3.03237,3.03384,3.02929,3.03361,10500000.0
2008-12-08 05:30:00,3.03136,3.03385,3.02886,3.03206,5880000.0
2008-12-08 05:31:00,3.03138,3.03341,3.03087,3.03313,10000000.0
2008-12-08 05:32:00,3.03378,3.03378,3.02939,3.03279,8380000.0
2008-12-08 05:33:00,3.03081,3.03355,3.0307,3.03346,9000000.0
2008-12-08 05:34:00,3.03229,3.03273,3.02941,3.03273,9250000.0
2008-12-08 05:35:00,3.0302,3.03311,3.02744,3.03272,6000000.0
2008-12-08 05:36:00,3.03278,3.03382,3.03133,3.03277,7500000.0
2008-12-08 05:37:00,3.03221,3.0323,3.02941,3.03061,5750000.0
2008-12-08 05:38:00,3.02997,3.03362,3.02997,3.03222,12750000.0
2008-12-08 05:39:00,3.03183,3.03329,3.02606,3.03329,10880000.0
2008-12-08 05:40:00,3.03203,3.03232,3.03035,3.03087,5130000.0
2008-12-08 05:41:00,3.0316,3.03235,3.03031,3.03159,6880000.0
2008-12-08 05:42:00,3.03252,3.03252,3.02637,3.03051,7750000.0
2008-12-08 05:43:00,3.03324,3.03336,3.02902,3.03268,7750000.0
2008-12-08 05:44:00,3.02917,3.03354,3.02917,3.03327,7750000.0
2008-12-08 05:45:00,3.03095,3.03454,3.03082,3.03454,8630000.0
2008-12-08 05:46:00,3.03327,3.0341,3.03092,3.0341,7750000.0
2008-12-08 05:47:00,3.03391,3.03436,3.03072,3.03072,5750000.0
2008-12-08 05:48:00,3.03068,3.03308,3.03002,3.0316,10750000.0
2008-12-08 05:49:00,3.03184,3.03281,3.03113,3.03127,8750000.0
2008-12-08 05:50:00,3.03085,3.0332,3.02612,3.0275,6500000.0
2008-12-08 05:51:00,3.03281,3.03359,3.02915,3.03341,13250000.0
2008-12-08 05:52:00,3.03184,3.03434,3.0289,3.03398,9250000.0
2008-12-08 05:53:00,3.03394,3.03394,3.02934,3.03304,12500000.0
2008-12-08 05:54:00,3.03172,3.0339,3.03172,3.0339,5750000.0
2008-12-08 05:55:00,3.03277,3.03352,3.02812,3.03147,6880000.0
2008-12-08 05:56:00,3.03227,3.03236,3.02809,3.03058,11750000.0
2008-12-08 05:57:00,3.03177,3.03335,3.02928,3.02978,6750000.0
2008-12-08 05:58:00,3.03146,3.03315,3.03146,3.03228,8000000.0
2008-12-08 05:59:00,3.02913,3.03355,3.02913,3.03334,6500000.0
2008-12-08 06:00:00,3.02697,3.0326,3.02697,3.03134,8000000.0
2008-12-08 06:01:00,3.03342,3.03412,3.03094,3.03405,10750000.0
2008-12-08 06:02:00,3.0323,3.03484,3.0301,3.03446,10250000.0
2008-12-08 06:03:00,3.03198,3.03461,3.03178,3.03425,10750000.0
2008-12-08 06:04:00,3.03494,3.03499,3.03012,3.03012,9500000.0
2008-12-08 06:05:00,3.0346,3.0346,3.03126,3.03452,9500000.0
2008-12-08 06:06:00,3.03145,3.03502,3.0314,3.03227,9750000.0
2008-12-08 06:07:00,3.03261,3.03391,3.03001,3.03139,6000000.0
2008-12-08 06:08:00,3.03174,3.03456,3.03174,3.03318,8750000.0
2008-12-08 06:09:00,3.03457,3.03457,3.02905,3.03291,12250000.0
2008-12-08 06:10:00,3.03448,3.03448,3.03074,3.03352,9010000.0
2008-12-08 06:11:00,3.03497,3.03563,3.03276,3.03288,8250000.0
2008-12-08 06:12:00,3.03532,3.03532,3.03117,3.03145,10000000.0
2008-12-08 06:13:00,3.03373,3.03517,3.03337,3.03344,10500000.0
2008-12-08 06:14:00,3.03324,3.03496,3.03144,3.03308,9130000.0
2008-12-08 06:15:00,3.03322,3.03426,3.02927,3.03232,6000000.0
2008-12-08 06:16:00,3.03465,3.03465,3.03087,3.03291,13130000.0
2008-12-08 06:17:00,3.03462,3.03462,3.03175,3.03435,8500000.0
2008-12-08 06:18:00,3.03324,3.03589,3.03183,3.03589,10380000.0
2008-12-08 06:19:00,3.0353,3.03731,3.03377,3.03731,10500000.0
2008-12-08 06:20:00,3.03683,3.03683,3.03321,3.03636,10250000.0
2008-12-08 06:21:00,3.03523,3.03598,3.0322,3.0322,7750000.0
2008-12-08 06:22:00,3.03497,3.0351,3.03024,3.03487,11000000.0
2008-12-08 06:23:00,3.03157,3.03557,3.03157,3.03377,7500000.0
2008-12-08 06:24:00,3.0317,3.03603,3.03034,3.03217,10500000.0
2008-12-08 06:25:00,3.03585,3.03594,3.03132,3.03451,11250000.0
2008-12-08 06:26:00,3.03574,3.03674,3.03231,3.03582,9000000.0
2008-12-08 06:27:00,3.03619,3.03619,3.03183,3.03406,12500000.0
2008-12-08 06:28:00,3.03735,3.03735,3.03233,3.03461,5750000.0
2008-12-08 06:29:00,3.03719,3.03719,3.03187,3.03434,8500000.0
2008-12-08 06:30:00,3.03572,3.03636,3.03177,3.03177,10880000.0
2008-12-08 06:31:00,3.03498,3.03522,3.03077,3.03109,11000000.0
2008-12-08 06:32:00,3.03449,3.03449,3.03074,3.03366,7750000.0
2008-12-08 06:33:00,3.03272,3.03522,3.03263,3.03522,6500000.0
2008-12-08 06:34:00,3.03399,3.0354,3.03334,3.03362,10630000.0
2008-12-08 06:35:00,3.03332,3.03628,3.03031,3.03031,9250000.0
2008-12-08 06:36:00,3.03595,3.03595,3.03199,3.03533,8250000.0
2008-12-08 06:37:00,3.03624,3.03624,3.03103,3.03312,10630000.0
2008-12-08 06:38:00,3.03243,3.03491,3.03054,3.03481,13750000.0
2008-12-08 06:39:00,3.03415,3.0347,3.03231,3.0347,11000000.0
2008-12-08 06:40:00,3.03372,3.03532,3.0314,3.03532,7000000.0
2008-12-08 06:41:00,3.0354,3.03594,3.03148,3.03364,7750000.0
2008-12-08 06:42:00,3.03151,3.03516,3.03151,3.03365,6000000.0
2008-12-08 06:43:00,3.03563,3.03647,3.03458,3.03505,10000000.0
2008-12-08 06:44:00,3.03098,3.03633,3.03098,3.03486,5750000.0
2008-12-08 06:45:00,3.0374,3.0374,3.03233,3.03233,11630000.0
2008-12-08 06:46:00,3.03709,3.03709,3.03141,3.03463,7630000.0
2008-12-08 06:47:00,3.03706,3.03706,3.03003,3.03587,9500000.0
2008-12-08 06:48:00,3.0362,3.03783,3.03366,3.03513,9380000.0
2008-12-08 06:49:00,3.03804,3.03924,3.03353,3.03924,10500000.0
2008-12-08 06:50:00,3.036,3.03756,3.0331,3.0338,10000000.0
2008-12-08 06:51:00,3.03797,3.03797,3.03532,3.03706,6760000.0
2008-12-08 06:52:00,3.03674,3.03777,3.03579,3.03743,6500000.0
2008-12-08 06:53:00,3.03671,3.03713,3.03277,3.03573,9250000.0
2008-12-08 06:54:00,3.0364,3.03727,3.02947,3.03371,10500000.0
2008-12-08 06:55:00,3.03763,3.03763,3.03223,3.03738,13000000.0
2008-12-08 06:56:00,3.03858,3.03858,3.03266,3.03607,5250000.0
2008-12-08 06:57:00,3.03782,3.03846,3.03547,3.03846,13380000.0
2008-12-08 06:58:00,3.03432,3.03864,3.03432,3.03864,5750000.0
2008-12-08 06:59:00,3.03956,3.03956,3.038,3.03894,9130000.0
2008-12-08 07:00:00,3.03818,3.03876,3.03673,3.03856,8130000.0
2008-12-08 07:01:00,3.03895,3.03895,3.03551,3.03723,5130000.0
2008-12-08 07:02:00,3.03886,3.03886,3.03388,3.03744,10750000.0
2008-12-08 07:03:00,3.04072,3.04095,3.03555,3.03793,7880000.0
2008-12-08 07:04:00,3.04091,3.04091,3.03646,3.04081,9500000.0
2008-12-08 07:05:00,3.03606,3.04028,3.03511,3.03708,12130000.0
2008-12-08 07:06:00,3.03924,3.04047,3.03777,3.0387,7750000.0
2008-12-08 07:07:00,3.03759,3.04038,3.03759,3.03999,10380000.0
2008-12-08 07:08:00,3.03818,3.04009,3.03682,3.03904,6500000.0
2008-12-08 07:09:00,3.0401,3.04024,3.03799,3.03934,12500000.0
2008-12-08 07:10:00,3.03907,3.03973,3.03544,3.03851,11750000.0
2008-12-08 07:11:00,3.03646,3.03779,3.03413,3.03481,5750000.0
2008-12-08 07:12:00,3.0357,3.03852,3.0357,3.03634,6630000.0
2008-12-08 07:13:00,3.03657,3.03758,3.03136,3.03136,7750000.0
2008-12-08 07:14:00,3.03593,3.03648,3.03542,3.03627,5500000.0
2008-12-08 07:15:00,3.03631,3.0364,3.03289,3.03289,8750000.0
2008-12-08 07:16:00,3.03434,3.03638,3.03253,3.03473,7880000.0
2008-12-08 07:17:00,3.03628,3.03628,3.03049,3.03091,7250000.0
2008-12-08 07:18:00,3.03509,3.03687,3.03495,3.03576,13250000.0
2008-12-08 07:19:00,3.03322,3.03619,3.03211,3.03211,5750000.0
2008-12-08 07:20:00,3.03301,3.03658,3.03301,3.03517,7750000.0
2008-12-08 07:21:00,3.03536,3.03681,3.03247,3.03681,9000000.0
2008-12-08 07:22:00,3.03598,3.03672,3.03291,3.03599,9130000.0
2008-12-08 07:23:00,3.03698,3.03698,3.03505,3.03505,11500000.0
2008-12-08 07:24:00,3.0363,3.0363,3.03437,3.03502,7500000.0
2008-12-08 07:25:00,3.03597,3.03844,3.0331,3.03443,11250000.0
2008-12-08 07:26:00,3.0342,3.03629,3.03282,3.03282,9250000.0
2008-12-08 07:27:00,3.03067,3.03662,3.03067,3.03466,13880000.0
2008-12-08 07:28:00,3.03675,3.03869,3.03329,3.03421,17880000.0
2008-12-08 07:29:00,3.03942,3.03942,3.03619,3.03683,10500000.0
2008-12-08 07:30:00,3.03819,3.03819,3.03164,3.03164,9250000.0
2008-12-08 07:31:00,3.03788,3.03834,3.03499,3.03612,22380000.0
2008-12-08 07:32:00,3.03618,3.03833,3.03421,3.03613,7500000.0
2008-12-08 07:33:00,3.0372,3.0374,3.03499,3.03734,6250000.0
2008-12-08 07:34:00,3.03252,3.03632,3.03252,3.03394,9750000.0
2008-12-08 07:35:00,3.0357,3.03789,3.03242,3.03597,10630000.0
2008-12-08 07:36:00,3.03416,3.03709,3.0339,3.03491,7000000.0
2008-12-08 07:37:00,3.03499,3.03588,3.03267,3.03267,10630000.0
2008-12-08 07:38:00,3.03552,3.03625,3.03133,3.03446,12130000.0
2008-12-08 07:39:00,3.03373,3.0365,3.03336,3.03336,5630000.0
2008-12-08 07:40:00,3.03566,3.03566,3.03131,3.03342,10500000.0
2008-12-08 07:41:00,3.03508,3.03565,3.03291,3.03525,10500000.0
2008-12-08 07:42:00,3.03086,3.03412,3.03022,3.03223,6750000.0
2008-12-08 07:43:00,3.03433,3.03578,3.03211,3.03578,12250000.0
2008-12-08 07:44:00,3.03057,3.03594,3.03057,3.03575,9250000.0
2008-12-08 07:45:00,3.03212,3.03604,3.03212,3.03602,9250000.0
2008-12-08 07:46:00,3.03158,3.03617,3.03097,3.03227,12250000.0
2008-12-08 07:47:00,3.0331,3.03578,3.0331,3.03453,7250000.0
2008-12-08 07:48:00,3.03452,3.03493,3.02982,3.03432,7250000.0
2008-12-08 07:49:00,3.03377,3.03582,3.03153,3.03262,7000000.0
2008-12-08 07:50:00,3.03542,3.03542,3.0302,3.03505,11000000.0
2008-12-08 07:51:00,3.03334,3.03487,3.03213,3.03487,8500000.0
2008-12-08 07:52:00,3.03378,3.03469,3.02991,3.03469,7380000.0
2008-12-08 07:53:00,3.03549,3.03559,3.03086,3.03552,5630000.0
2008-12-08 07:54:00,3.03561,3.03776,3.03106,3.0353,9000000.0
2008-12-08 07:55:00,3.03452,3.03608,3.03404,3.03404,9000000.0
2008-12-08 07:56:00,3.0351,3.03644,3.03442,3.035,9250000.0
2008-12-08 07:57:00,3.03622,3.03622,3.03159,3.0353,7500000.0
2008-12-08 07:58:00,3.03482,3.03626,3.03361,3.03467,11500000.0
2008-12-08 07:59:00,3.03462,3.03626,3.03241,3.03241,10750000.0
2008-12-08 08:00:00,3.03581,3.03581,3.02975,3.03387,5250000.0
2008-12-08 08:01:00,3.0331,3.03509,3.03099,3.03454,11380000.0
2008-12-08 08:02:00,3.0354,3.0354,3.0294,3.03276,10750000.0
2008-12-08 08:03:00,3.0338,3.0338,3.02766,3.03283,13500000.0
2008-12-08 08:04:00,3.03234,3.03234,3.02748,3.03134,8500000.0
2008-12-08 08:05:00,3.03108,3.0313,3.02827,3.03023,13250000.0
2008-12-08 08:06:00,3.02952,3.03186,3.02861,3.02974,12750000.0
2008-12-08 08:07:00,3.02911,3.03086,3.02911,3.02996,10750000.0
2008-12-08 08:08:00,3.03038,3.03325,3.02964,3.03325,6000000.0
2008-12-08 08:09:00,3.03008,3.03149,3.0262,3.03132,6630000.0
2008-12-08 08:10:00,3.02701,3.03106,3.02701,3.03058,9000000.0
2008-12-08 08:11:00,3.03008,3.0304,3.02552,3.0304,7750000.0
2008-12-08 08:12:00,3.02815,3.03031,3.02815,3.0303,6500000.0
2008-12-08 08:13:00,3.02894,3.03032,3.02622,3.02761,15500000.0
2008-12-08 08:14:00,3.02851,3.02914,3.02372,3.02914,6250000.0
2008-12-08 08:15:00,3.02866,3.02952,3.02625,3.02764,6000000.0
2008-12-08 08:16:00,3.02691,3.02691,3.02311,3.02675,8380000.0
2008-12-08 08:17:00,3.02646,3.02698,3.02257,3.0264,9130000.0
2008-12-08 08:18:00,3.02401,3.0283,3.02346,3.02346,9250000.0
2008-12-08 08:19:00,3.02769,3.028,3.02548,3.02748,11000000.0
2008-12-08 08:20:00,3.02704,3.02795,3.02427,3.02427,12750000.0
2008-12-08 08:21:00,3.02761,3.02779,3.02583,3.02758,5250000.0
2008-12-08 08:22:00,3.02762,3.02851,3.02298,3.02484,10750000.0
2008-12-08 08:23:00,3.02532,3.02744,3.02287,3.02606,11000000.0
2008-12-08 08:24:00,3.02726,3.02726,3.02571,3.02628,5500000.0
2008-12-08 08:25:00,3.02377,3.02678,3.02216,3.02667,9500000.0
2008-12-08 08:26:00,3.02479,3.02609,3.02119,3.02501,14500000.0
2008-12-08 08:27:00,3.02639,3.02639,3.02039,3.02618,7000000.0
2008-12-08 08:28:00,3.0255,3.02684,3.02168,3.02549,6500000.0
2008-12-08 08:29:00,3.02243,3.02488,3.02131,3.02488,6380000.0
2008-12-08 08:30:00,3.0244,3.0244,3.02036,3.02221,8750000.0
2008-12-08 08:31:00,3.02091,3.02107,3.01795,3.02061,13250000.0
2008-12-08 08:32:00,3.01685,3.02095,3.01444,3.02095,6750000.0
2008-12-08 08:33:00,3.02186,3.02223,3.01835,3.0201,9000000.0
2008-12-08 08:34:00,3.02194,3.0235,3.01941,3.01941,8000000.0
2008-12-08 08:35:00,3.02437,3.02437,3.0206,3.02266,15250000.0
2008-12-08 08:36:00,3.024,3.0243,3.0214,3.0214,6250000.0
2008-12-08 08:37:00,3.02168,3.02168,3.01869,3.02132,8380000.0
2008-12-08 08:38:00,3.02112,3.02178,3.01958,3.02085,6750000.0
2008-12-08 08:39:00,3.02112,3.0221,3.0193,3.01949,5500000.0
2008-12-08 08:40:00,3.0173,3.02103,3.0173,3.01917,7750000.0
2008-12-08 08:41:00,3.01698,3.02094,3.01698,3.02094,8500000.0
2008-12-08 08:42:00,3.02085,3.02169,3.0179,3.02095,11750000.0
2008-12-08 08:43:00,3.02074,3.0222,3.01618,3.0222,12750000.0
2008-12-08 08:44:00,3.02123,3.0222,3.01844,3.01975,5880000.0
2008-12-08 08:45:00,3.02061,3.02229,3.01778,3.02217,10250000.0
2008-12-08 08:46:00,3.02331,3.02331,3.01564,3.02255,10000000.0
2008-12-08 08:47:00,3.02164,3.02306,3.01868,3.01922,10000000.0
2008-12-08 08:48:00,3.01919,3.02287,3.01775,3.02029,14750000.0
2008-12-08 08:49:00,3.02201,3.02298,3.01989,3.02298,11000000.0
2008-12-08 08:50:00,3.02025,3.02256,3.0197,3.02256,5250000.0
2008-12-08 08:51:00,3.02244,3.02278,3.01652,3.02,7750000.0
2008-12-08 08:52:00,3.01783,3.0211,3.01783,3.02006,5250000.0
2008-12-08 08:53:00,3.01953,3.02059,3.01619,3.0198,18250000.0
2008-12-08 08:54:00,3.0188,3.0197,3.01794,3.01901,10000000.0
2008-12-08 08:55:00,3.01769,3.01977,3.01555,3.01886,10500000.0
2008-12-08 08:56:00,3.01964,3.0199,3.01753,3.0199,6250000.0
2008-12-08 08:57:00,3.01954,3.02014,3.017,3.01994,9500000.0
2008-12-08 08:58:00,3.01821,3.02057,3.01709,3.02057,13500000.0
2008-12-08 08:59:00,3.02063,3.02122,3.01778,3.01882,8000000.0
2008-12-08 09:00:00,3.01951,3.02115,3.01661,3.0197,6630000.0
2008-12-08 09:01:00,3.01979,3.0205,3.01599,3.02044,10250000.0
2008-12-08 09:02:00,3.0202,3.02153,3.0158,3.0158,11000000.0
2008-12-08 09:03:00,3.01827,3.01956,3.00913,3.01775,11630000.0
2008-12-08 09:04:00,3.01014,3.01631,3.01014,3.01631,5250000.0
2008-12-08 09:05:00,3.0138,3.01398,3.01172,3.01398,6750000.0
2008-12-08 09:06:00,3.01387,3.01387,3.0089,3.01138,8000000.0
2008-12-08 09:07:00,3.01315,3.01367,3.00956,3.01367,9000000.0
2008-12-08 09:08:00,3.01158,3.01369,3.00927,3.00927,11500000.0
2008-12-08 09:09:00,3.01364,3.01364,3.01021,3.01175,5500000.0
2008-12-08 09:10:00,3.01203,3.01217,3.00781,3.01207,8760000.0
2008-12-08 09:11:00,3.01227,3.01227,3.00471,3.00999,10000000.0
2008-12-08 09:12:00,3.0095,3.00988,3.00826,3.0094,7750000.0
2008-12-08 09:13:00,3.00633,3.00639,2.99969,3.00609,4880000.0
2008-12-08 09:14:00,2.99846,3.00903,2.997,3.00461,6500000.0
2008-12-08 09:15:00,3.006,3.00798,3.00243,3.0025,8130000.0
2008-12-08 09:16:00,3.00313,3.00398,2.99813,3.00263,9630000.0
2008-12-08 09:17:00,3.00484,3.00498,2.99861,3.00455,8880000.0
2008-12-08 09:18:00,3.00516,3.00516,3.00108,3.00455,7250000.0
2008-12-08 09:19:00,3.00531,3.00594,3.00007,3.00007,8000000.0
2008-12-08 09:20:00,3.00102,3.00114,2.99586,2.99938,11880000.0
2008-12-08 09:21:00,2.99922,3.00157,2.99831,3.00157,10500000.0
2008-12-08 09:22:00,3.00155,3.01429,2.9987,3.00938,10880000.0
2008-12-08 09:23:00,3.00956,3.01016,3.00375,3.00613,7500000.0
2008-12-08 09:24:00,3.00726,3.01056,3.00318,3.01056,10130000.0
2008-12-08 09:25:00,3.00904,3.0107,3.00437,3.00437,11000000.0
2008-12-08 09:26:00,3.00493,3.01128,3.00115,3.00587,13880000.0
2008-12-08 09:27:00,3.00462,3.00972,3.00118,3.00118,8000000.0
2008-12-08 09:28:00,3.00108,3.00135,2.99998,3.00077,12000000.0
2008-12-08 09:29:00,3.00215,3.00716,3.00066,3.00174,16500000.0
2008-12-08 09:30:00,3.00472,3.00727,2.99728,2.99916,9500000.0
2008-12-08 09:31:00,3.00737,3.00737,2.9978,2.9988,8000000.0
2008-12-08 09:32:00,2.99749,3.00468,2.99749,2.99955,10880000.0
2008-12-08 09:33:00,2.99753,3.00545,2.99752,3.00001,10510000.0
2008-12-08 09:34:00,2.99999,3.00285,2.99927,3.00285,7500000.0
2008-12-08 09:35:00,3.00266,3.00266,2.99867,2.99867,5750000.0
2008-12-08 09:36:00,2.99809,3.00228,2.99809,3.0008,7750000.0
2008-12-08 09:37:00,3.00058,3.00278,2.99778,3.00007,7630000.0
2008-12-08 09:38:00,3.00046,3.00113,2.99592,2.99849,9880000.0
2008-12-08 09:39:00,3.00019,3.00316,2.99886,3.00136,8500000.0
2008-12-08 09:40:00,3.00005,3.00023,2.99654,3.00023,11500000.0
2008-12-08 09:41:00,2.9985,3.00018,2.99684,2.99915,7500000.0
2008-12-08 09:42:00,3.00013,3.00013,2.99647,2.99941,9750000.0
2008-12-08 09:43:00,2.99965,2.99965,2.99285,2.9974,7000000.0
2008-12-08 09:44:00,2.99843,2.99843,2.99582,2.99612,8380000.0
2008-12-08 09:45:00,2.99789,2.99798,2.99284,2.99595,11250000.0
2008-12-08 09:46:00,2.99529,2.99911,2.99504,2.99911,8500000.0
2008-12-08 09:47:00,2.9976,2.99943,2.99361,2.9953,6000000.0
2008-12-08 09:48:00,2.99156,2.99169,2.98969,2.98996,10250000.0
2008-12-08 09:49:00,2.98882,2.98952,2.98833,2.98845,8750000.0
2008-12-08 09:50:00,2.98844,2.9901,2.98405,2.9901,6750000.0
2008-12-08 09:51:00,2.99039,2.99039,2.98573,2.98573,6250000.0
2008-12-08 09:52:00,2.98756,2.9876,2.98415,2.98722,10500000.0
2008-12-08 09:53:00,2.98686,2.98872,2.98468,2.98793,9250000.0
2008-12-08 09:54:00,2.98778,2.98841,2.98458,2.98548,7250000.0
2008-12-08 09:55:00,2.98408,2.98554,2.98054,2.98077,10750000.0
2008-12-08 09:56:00,2.97837,2.98236,2.97837,2.98227,11750000.0
2008-12-08 09:57:00,2.98179,2.98355,2.9806,2.98308,12010000.0
2008-12-08 09:58:00,2.98341,2.98494,2.97813,2.98494,7250000.0
2008-12-08 09:59:00,2.98227,2.98528,2.98182,2.98508,10000000.0
2008-12-08 10:00:00,2.98472,2.98472,2.97878,2.98062,8880000.0
2008-12-08 10:01:00,2.98355,2.98449,2.98276,2.98311,10500000.0
2008-12-08 10:02:00,2.98409,2.98466,2.98014,2.98398,13250000.0
2008-12-08 10:03:00,2.98348,2.98459,2.98061,2.98275,14000000.0
2008-12-08 10:04:00,2.98266,2.98321,2.9796,2.98241,8880000.0
2008-12-08 10:05:00,2.98498,2.9866,2.9807,2.98638,12000000.0
2008-12-08 10:06:00,2.98642,2.98659,2.98547,2.98659,5500000.0
2008-12-08 10:07:00,2.98558,2.98696,2.98256,2.98638,16380000.0
2008-12-08 10:08:00,2.98583,2.9865,2.98277,2.98644,6500000.0
2008-12-08 10:09:00,2.98186,2.98668,2.98186,2.98435,12250000.0
2008-12-08 10:10:00,2.98473,2.98626,2.98441,2.98441,12000000.0
2008-12-08 10:11:00,2.98535,2.9861,2.98172,2.98172,5500000.0
2008-12-08 10:12:00,2.98911,2.99253,2.9859,2.98739,10000000.0
2008-12-08 10:13:00,2.98544,2.99444,2.98266,2.98836,7250000.0
2008-12-08 10:14:00,2.9905,2.9905,2.98423,2.98732,10750000.0
2008-12-08 10:15:00,2.98377,2.98771,2.98225,2.98728,11750000.0
2008-12-08 10:16:00,2.98823,2.98902,2.98669,2.98745,8380000.0
2008-12-08 10:17:00,2.98773,2.99522,2.98751,2.99522,9000000.0
2008-12-08 10:18:00,2.99264,2.99469,2.99181,2.99295,8750000.0
2008-12-08 10:19:00,2.9948,2.9956,2.98998,2.99422,5750000.0
2008-12-08 10:20:00,2.99314,2.99326,2.98878,2.99151,7250000.0
2008-12-08 10:21:00,2.99411,2.99411,2.99086,2.99276,10630000.0
2008-12-08 10:22:00,2.99333,2.99352,2.99149,2.99296,6250000.0
2008-12-08 10:23:00,2.99356,2.99428,2.99212,2.99428,6630000.0
2008-12-08 10:24:00,2.99347,2.99477,2.9899,2.9936,7250000.0
2008-12-08 10:25:00,2.99421,2.99582,2.99288,2.99489,9000000.0
2008-12-08 10:26:00,2.99599,2.99664,2.99515,2.99658,7750000.0
2008-12-08 10:27:00,2.99937,3.00389,2.9925,2.99788,7000000.0
2008-12-08 10:28:00,2.99849,3.01127,2.99849,3.01127,11380000.0
2008-12-08 10:29:00,3.01144,3.01144,3.00456,3.00646,6880000.0
2008-12-08 10:30:00,3.00382,3.00803,3.0011,3.00314,12250000.0
2008-12-08 10:31:00,3.00633,3.00723,3.00036,3.00036,6750000.0
2008-12-08 10:32:00,3.00446,3.00525,3.00208,3.00423,7380000.0
2008-12-08 10:33:00,3.00424,3.00424,2.99762,3.00032,14880000.0
2008-12-08 10:34:00,3.00067,3.00137,2.99599,3.00137,10250000.0
2008-12-08 10:35:00,3.00079,3.00188,2.99791,2.99876,13250000.0
2008-12-08 10:36:00,3.00174,3.00186,2.99609,2.99812,11130000.0
2008-12-08 10:37:00,3.00114,3.00357,2.99929,3.00119,12130000.0
2008-12-08 10:38:00,3.0022,3.00419,2.99864,3.00236,5750000.0
2008-12-08 10:39:00,3.00187,3.00312,3.00071,3.0014,5630000.0
2008-12-08 10:40:00,3.00116,3.00116,2.99359,2.99359,9880000.0
2008-12-08 10:41:00,2.99909,3.00135,2.99486,2.99486,6000000.0
2008-12-08 10:42:00,2.99988,3.00073,2.998,2.998,8000000.0
2008-12-08 10:43:00,3.00107,3.00153,2.99731,2.99988,10750000.0
2008-12-08 10:44:00,3.00042,3.00216,2.99389,2.99668,9000000.0
2008-12-08 10:45:00,2.99988,3.0042,2.99856,3.00077,8880000.0
2008-12-08 10:46:00,3.0017,3.00179,2.99855,3.0011,11250000.0
2008-12-08 10:47:00,3.00134,3.00172,2.99668,3.00077,10130000.0
2008-12-08 10:48:00,2.99895,3.00068,2.99836,2.99864,4880000.0
2008-12-08 10:49:00,3.00054,3.00108,2.99598,2.99668,11630000.0
2008-12-08 10:50:00,2.99863,3.00073,2.99703,2.99703,9500000.0
2008-12-08 10:51:00,2.9972,2.99899,2.99637,2.99637,11750000.0
2008-12-08 10:52:00,2.99729,2.99915,2.997,2.99749,7630000.0
2008-12-08 10:53:00,3.0001,3.0001,2.99751,2.99794,7750000.0
2008-12-08 10:54:00,2.99571,2.9985,2.99553,2.99694,8500000.0
2008-12-08 10:55:00,2.99606,2.99828,2.99471,2.99828,14250000.0
2008-12-08 10:56:00,2.99672,2.99756,2.99272,2.99298,9000000.0
2008-12-08 10:57:00,2.99325,2.9961,2.99325,2.99499,7000000.0
2008-12-08 10:58:00,2.99436,2.99515,2.99188,2.99188,11130000.0
2008-12-08 10:59:00,2.99356,2.99545,2.99163,2.99163,6750000.0
2008-12-08 11:00:00,2.99334,2.99436,2.99209,2.99256,10000000.0
2008-12-08 11:01:00,2.99304,2.99518,2.99078,2.99133,8250000.0
2008-12-08 11:02:00,2.99197,2.99344,2.99076,2.99116,7750000.0
2008-12-08 11:03:00,2.99206,2.99283,2.9888,2.99054,14750000.0
2008-12-08 11:04:00,2.98774,2.99047,2.98424,2.98764,7500000.0
2008-12-08 11:05:00,2.98908,2.98919,2.98473,2.98484,8130000.0
2008-12-08 11:06:00,2.98852,2.98934,2.98311,2.98823,11250000.0
2008-12-08 11:07:00,2.98812,2.99055,2.98751,2.98963,8000000.0
2008-12-08 11:08:00,2.98786,2.99059,2.9858,2.9862,9250000.0
2008-12-08 11:09:00,2.98946,2.99054,2.98658,2.98658,9000000.0
2008-12-08 11:10:00,2.98914,2.98952,2.98648,2.98878,10380000.0
2008-12-08 11:11:00,2.98787,2.99038,2.98787,2.98908,10250000.0
2008-12-08 11:12:00,2.98727,2.99024,2.98489,2.98491,13630000.0
2008-12-08 11:13:00,2.98642,2.98783,2.98402,2.98766,7250000.0
2008-12-08 11:14:00,2.98666,2.98813,2.98508,2.98537,9500000.0
2008-12-08 11:15:00,2.98695,2.98861,2.98613,2.98836,9000000.0
2008-12-08 11:16:00,2.98699,2.98997,2.98492,2.98901,10000000.0
2008-12-08 11:17:00,2.98711,2.98984,2.98646,2.98921,7750000.0
2008-12-08 11:18:00,2.98603,2.99039,2.98603,2.99039,6630000.0
2008-12-08 11:19:00,2.98881,2.99049,2.98797,2.98855,11250000.0
2008-12-08 11:20:00,2.98695,2.98983,2.98528,2.98881,9880000.0
2008-12-08 11:21:00,2.98979,2.9908,2.98269,2.98996,13380000.0
2008-12-08 11:22:00,2.98938,2.99219,2.98855,2.99219,8260000.0
2008-12-08 11:23:00,2.99101,2.9931,2.98713,2.9931,10250000.0
2008-12-08 11:24:00,2.99418,2.99418,2.98873,2.99411,12250000.0
2008-12-08 11:25:00,2.99394,2.99394,2.9877,2.98961,15250000.0
2008-12-08 11:26:00,2.99238,2.9925,2.99048,2.9925,8750000.0
2008-12-08 11:27:00,2.99075,2.99128,2.98737,2.99128,10130000.0
2008-12-08 11:28:00,2.99101,2.99277,2.98983,2.99266,6250000.0
2008-12-08 11:29:00,2.99242,2.99242,2.98956,2.99079,7000000.0
2008-12-08 11:30:00,2.992,2.99327,2.98998,2.99298,8880000.0
2008-12-08 11:31:00,2.99396,2.99396,2.99085,2.99267,8880000.0
2008-12-08 11:32:00,2.99236,2.99501,2.9903,2.99495,11500000.0
2008-12-08 11:33:00,2.99386,2.99581,2.99137,2.99137,8750000.0
2008-12-08 11:34:00,2.99156,2.99336,2.98801,2.99238,7500000.0
2008-12-08 11:35:00,2.98876,2.99287,2.98876,2.99214,5750000.0
2008-12-08 11:36:00,2.99202,2.99287,2.98886,2.99283,5500000.0
2008-12-08 11:37:00,2.99255,2.99351,2.99067,2.99146,8130000.0
2008-12-08 11:38:00,2.99068,2.99271,2.99006,2.99006,9000000.0
2008-12-08 11:39:00,2.99126,2.99182,2.98604,2.98604,10500000.0
2008-12-08 11:40:00,2.98602,2.98924,2.98434,2.98832,6380000.0
2008-12-08 11:41:00,2.98732,2.98981,2.98247,2.9895,7000000.0
2008-12-08 11:42:00,2.98974,2.99145,2.98618,2.98946,16750000.0
2008-12-08 11:43:00,2.98864,2.991,2.98634,2.9908,9000000.0
2008-12-08 11:44:00,2.99029,2.99255,2.98869,2.98956,6500000.0
2008-12-08 11:45:00,2.99161,2.99504,2.99002,2.99274,10000000.0
2008-12-08 11:46:00,2.9935,2.9953,2.99072,2.99375,11500000.0
2008-12-08 11:47:00,2.99496,2.99742,2.99187,2.99249,8250000.0
2008-12-08 11:48:00,2.99468,2.99527,2.99356,2.9942,8000000.0
2008-12-08 11:49:00,2.99523,2.99736,2.99237,2.99659,7750000.0
2008-12-08 11:50:00,2.99754,2.99754,2.9946,2.99593,6880000.0
2008-12-08 11:51:00,2.99456,2.99695,2.99258,2.99461,10250000.0
2008-12-08 11:52:00,2.99631,2.99631,2.99326,2.99528,11380000.0
2008-12-08 11:53:00,2.99631,2.99666,2.99211,2.99666,7000000.0
2008-12-08 11:54:00,2.99519,2.99727,2.99489,2.99727,8380000.0
2008-12-08 11:55:00,2.99646,2.99962,2.9962,2.99877,12250000.0
2008-12-08 11:56:00,2.9992,2.9992,2.99225,2.99553,10000000.0
2008-12-08 11:57:00,2.99355,2.99446,2.98959,2.99372,12630000.0
2008-12-08 11:58:00,2.99327,2.99427,2.99039,2.99183,8250000.0
2008-12-08 11:59:00,2.99299,2.99338,2.99089,2.993,7750000.0
2008-12-08 12:00:00,2.99309,2.99481,2.99192,2.99481,9880000.0
2008-12-08 12:01:00,2.99391,2.9948,2.98918,2.99444,7000000.0
2008-12-08 12:02:00,2.99345,2.99537,2.9923,2.99451,9130000.0
2008-12-08 12:03:00,2.99327,2.9963,2.99193,2.99429,7500000.0
2008-12-08 12:04:00,2.99568,2.99722,2.99091,2.99458,8000000.0
2008-12-08 12:05:00,2.99734,2.99877,2.99329,2.9976,6250000.0
2008-12-08 12:06:00,2.99804,2.9991,2.99472,2.99482,8250000.0
2008-12-08 12:07:00,2.99714,2.99859,2.9957,2.9968,8250000.0
2008-12-08 12:08:00,2.99841,2.99841,2.99484,2.99757,9000000.0
2008-12-08 12:09:00,2.9985,2.9985,2.99452,2.99787,7750000.0
2008-12-08 12:10:00,2.9958,2.99766,2.99063,2.99689,9000000.0
2008-12-08 12:11:00,2.99804,2.99924,2.99296,2.99591,8250000.0
2008-12-08 12:12:00,2.99878,2.99911,2.99579,2.99642,8500000.0
2008-12-08 12:13:00,2.99504,2.99822,2.99504,2.99822,11880000.0
2008-12-08 12:14:00,2.99735,2.99735,2.99317,2.99682,10500000.0
2008-12-08 12:15:00,2.99561,2.99763,2.99561,2.99568,6250000.0
2008-12-08 12:16:00,2.99523,3.00076,2.992,2.99743,12250000.0
2008-12-08 12:17:00,2.99847,2.99847,2.99067,2.99511,9000000.0
2008-12-08 12:18:00,2.9963,2.99849,2.99097,2.99849,15500000.0
2008-12-08 12:19:00,2.99839,2.99867,2.99542,2.99794,8630000.0
2008-12-08 12:20:00,2.99627,2.99982,2.99448,2.99893,12750000.0
2008-12-08 12:21:00,2.99767,2.99969,2.99333,2.99632,11750000.0
2008-12-08 12:22:00,2.9959,2.99889,2.99499,2.99847,10000000.0
2008-12-08 12:23:00,2.99766,2.99768,2.99454,2.99732,8000000.0
2008-12-08 12:24:00,2.99774,2.99902,2.99574,2.99655,10260000.0
2008-12-08 12:25:00,2.99836,2.99977,2.99433,2.99439,6000000.0
2008-12-08 12:26:00,2.99542,2.99542,2.98848,2.98848,14750000.0
2008-12-08 12:27:00,2.99301,2.99913,2.99254,2.99913,7000000.0
2008-12-08 12:28:00,2.99733,2.99885,2.99581,2.99754,12760000.0
2008-12-08 12:29:00,2.99995,2.99995,2.995,2.99567,11250000.0
2008-12-08 12:30:00,2.99776,3.00022,2.99642,2.99642,6500000.0
2008-12-08 12:31:00,2.99891,3.00008,2.99604,3.00008,11000000.0
2008-12-08 12:32:00,3.00061,3.00154,2.99658,2.99868,10500000.0
2008-12-08 12:33:00,3.0002,3.00208,2.99854,3.00208,8500000.0
2008-12-08 12:34:00,3.00367,3.00444,2.9983,3.00182,11000000.0
2008-12-08 12:35:00,3.00384,3.004,2.99912,3.00256,6630000.0
2008-12-08 12:36:00,3.00265,3.00494,2.99978,3.00388,14630000.0
2008-12-08 12:37:00,3.00416,3.0048,3.00004,3.00095,8630000.0
2008-12-08 12:38:00,3.00178,3.00389,2.99879,2.99879,6000000.0
2008-12-08 12:39:00,3.00386,3.00458,3.00176,3.00276,7750000.0
2008-12-08 12:40:00,3.00242,3.00664,3.00242,3.00318,12750000.0
2008-12-08 12:41:00,3.00722,3.00722,3.00237,3.00339,7750000.0
2008-12-08 12:42:00,3.00534,3.00728,3.00491,3.00506,9000000.0
2008-12-08 12:43:00,3.00665,3.00815,3.00515,3.00515,11750000.0
2008-12-08 12:44:00,3.00668,3.00833,3.00409,3.00446,7250000.0
2008-12-08 12:45:00,3.00738,3.00741,3.00329,3.00497,11880000.0
2008-12-08 12:46:00,3.00535,3.00736,3.00506,3.0054,6000000.0
2008-12-08 12:47:00,3.00339,3.00667,3.00179,3.00649,5500000.0
2008-12-08 12:48:00,3.00626,3.00778,3.00302,3.00494,7880000.0
2008-12-08 12:49:00,3.00655,3.00745,3.00236,3.00674,7750000.0
2008-12-08 12:50:00,3.00501,3.00885,3.00486,3.00808,11500000.0
2008-12-08 12:51:00,3.00859,3.01078,3.0065,3.00724,8000000.0
2008-12-08 12:52:00,3.00796,3.00831,3.00375,3.00397,8500000.0
2008-12-08 12:53:00,3.00599,3.00886,3.00599,3.00704,13130000.0
2008-12-08 12:54:00,3.00855,3.00894,3.00372,3.00634,17380000.0
2008-12-08 12:55:00,3.00405,3.00718,3.00306,3.00422,13000000.0
2008-12-08 12:56:00,3.00531,3.00935,3.00186,3.00777,11130000.0
2008-12-08 12:57:00,3.00482,3.00632,3.00226,3.00632,12250000.0
2008-12-08 12:58:00,3.00359,3.00703,3.00269,3.00616,6250000.0
2008-12-08 12:59:00,3.0057,3.00656,3.00309,3.00536,9500000.0
2008-12-08 13:00:00,3.00609,3.00665,3.00201,3.00597,10250000.0
2008-12-08 13:01:00,3.0046,3.00541,3.00064,3.00338,11250000.0
2008-12-08 13:02:00,3.00609,3.00664,3.00176,3.00504,8750000.0
2008-12-08 13:03:00,3.00209,3.00673,3.00209,3.00673,14750000.0
2008-12-08 13:04:00,3.00541,3.00648,3.00265,3.00528,6750000.0
2008-12-08 13:05:00,3.00108,3.00602,3.00108,3.00492,10500000.0
2008-12-08 13:06:00,3.00086,3.00623,3.00086,3.00412,6250000.0
2008-12-08 13:07:00,3.00132,3.00597,3.00132,3.00415,14250000.0
2008-12-08 13:08:00,3.00608,3.00619,3.00492,3.00619,6000000.0
2008-12-08 13:09:00,3.00549,3.00817,3.0018,3.0071,5250000.0
2008-12-08 13:10:00,3.00662,3.007,3.00473,3.00593,9750000.0
2008-12-08 13:11:00,3.00618,3.00618,3.00265,3.00587,8130000.0
2008-12-08 13:12:00,3.00637,3.00637,3.00239,3.00567,8000000.0
2008-12-08 13:13:00,3.00249,3.00583,3.00194,3.00538,8000000.0
2008-12-08 13:14:00,3.00231,3.00599,3.00139,3.00551,7000000.0
2008-12-08 13:15:00,3.00617,3.00866,3.00484,3.00539,6000000.0
2008-12-08 13:16:00,3.0065,3.0084,3.00309,3.0084,9250000.0
2008-12-08 13:17:00,3.00705,3.0088,3.00595,3.00768,14750000.0
2008-12-08 13:18:00,3.00675,3.00863,3.0045,3.00804,10750000.0
2008-12-08 13:19:00,3.00757,3.00866,3.00517,3.00866,9500000.0
2008-12-08 13:20:00,3.00409,3.00833,3.00409,3.00591,8500000.0
2008-12-08 13:21:00,3.0059,3.00845,3.00453,3.00781,7250000.0
2008-12-08 13:22:00,3.00748,3.00877,3.00383,3.007,11500000.0
2008-12-08 13:23:00,3.00803,3.0107,3.00551,3.00957,13000000.0
2008-12-08 13:24:00,3.00981,3.01135,3.0076,3.01135,15000000.0
2008-12-08 13:25:00,3.01056,3.01117,3.00716,3.00978,16750000.0
2008-12-08 13:26:00,3.00806,3.01121,3.00806,3.01055,7630000.0
2008-12-08 13:27:00,3.0097,3.01181,3.00697,3.01002,12750000.0
2008-12-08 13:28:00,3.00741,3.01051,3.00741,3.00836,8000000.0
2008-12-08 13:29:00,3.01014,3.012,3.00912,3.00912,7750000.0
2008-12-08 13:30:00,3.00679,3.01085,3.00679,3.01009,6000000.0
2008-12-08 13:31:00,3.00955,3.0114,3.00652,3.00893,6000000.0
2008-12-08 13:32:00,3.01017,3.01084,3.00886,3.01017,6250000.0
2008-12-08 13:33:00,3.01131,3.0118,3.00682,3.01079,14130000.0
2008-12-08 13:34:00,3.00962,3.00962,3.00603,3.00799,10250000.0
2008-12-08 13:35:00,3.00798,3.00918,3.00628,3.00786,12500000.0
2008-12-08 13:36:00,3.00762,3.00854,3.00418,3.00846,7750000.0
2008-12-08 13:37:00,3.00729,3.00852,3.00401,3.00401,6000000.0
2008-12-08 13:38:00,3.00694,3.00849,3.00549,3.00644,14750000.0
2008-12-08 13:39:00,3.0076,3.00794,3.00051,3.00794,6130000.0
2008-12-08 13:40:00,3.00767,3.00985,3.0011,3.00511,11500000.0
2008-12-08 13:41:00,3.00874,3.00957,3.00472,3.00937,8500000.0
2008-12-08 13:42:00,3.00891,3.00988,3.00579,3.00722,13750000.0
2008-12-08 13:43:00,3.00866,3.00975,3.0071,3.00969,12130000.0
2008-12-08 13:44:00,3.01049,3.01081,3.00608,3.00696,8500000.0
2008-12-08 13:45:00,3.00772,3.01102,3.00772,3.01102,11750000.0
2008-12-08 13:46:00,3.00981,3.01142,3.00765,3.00903,8000000.0
2008-12-08 13:47:00,3.0093,3.01287,3.0086,3.01168,7130000.0
2008-12-08 13:48:00,3.00866,3.01186,3.00797,3.0109,5380000.0
2008-12-08 13:49:00,3.00683,3.01277,3.00683,3.01158,12380000.0
2008-12-08 13:50:00,3.00846,3.01213,3.00846,3.01142,6000000.0
2008-12-08 13:51:00,3.01256,3.01329,3.00606,3.01098,7750000.0
2008-12-08 13:52:00,3.01236,3.01254,3.00629,3.00981,7250000.0
2008-12-08 13:53:00,3.01173,3.01173,3.00634,3.01005,10250000.0
2008-12-08 13:54:00,3.01367,3.01367,3.01023,3.01227,6500000.0
2008-12-08 13:55:00,3.01381,3.01381,3.00897,3.01282,5500000.0
2008-12-08 13:56:00,3.01021,3.01373,3.00821,3.01134,10250000.0
2008-12-08 13:57:00,3.01115,3.01173,3.00938,3.01136,8750000.0
2008-12-08 13:58:00,3.01017,3.01285,3.00949,3.01091,10250000.0
2008-12-08 13:59:00,3.01287,3.01346,3.00756,3.00756,10250000.0
2008-12-08 14:00:00,3.01341,3.01401,3.01101,3.01101,7000000.0
2008-12-08 14:01:00,3.01085,3.01322,3.0085,3.0094,9000000.0
2008-12-08 14:02:00,3.0092,3.01306,3.0092,3.01245,8250000.0
2008-12-08 14:03:00,3.01115,3.01366,3.01027,3.01268,9000000.0
2008-12-08 14:04:00,3.01077,3.0153,3.01077,3.01461,8750000.0
2008-12-08 14:05:00,3.01356,3.0169,3.01356,3.0169,7500000.0
2008-12-08 14:06:00,3.01373,3.01664,3.01275,3.0161,7380000.0
2008-12-08 14:07:00,3.01684,3.02141,3.01387,3.02141,12250000.0
2008-12-08 14:08:00,3.02082,3.02415,3.01788,3.02415,10250000.0
2008-12-08 14:09:00,3.02157,3.02262,3.02008,3.02018,9000000.0
2008-12-08 14:10:00,3.02144,3.02338,3.02039,3.02338,5750000.0
2008-12-08 14:11:00,3.02343,3.02522,3.02032,3.02522,10000000.0
2008-12-08 14:12:00,3.02424,3.02662,3.0234,3.0244,10750000.0
2008-12-08 14:13:00,3.02663,3.0271,3.02353,3.02641,6500000.0
2008-12-08 14:14:00,3.02378,3.0268,3.00636,3.02077,12000000.0
2008-12-08 14:15:00,3.02553,3.0279,3.02403,3.0279,8000000.0
2008-12-08 14:16:00,3.0277,3.02785,3.02376,3.02524,8250000.0
2008-12-08 14:17:00,3.02439,3.02602,3.02327,3.02591,7250000.0
2008-12-08 14:18:00,3.02451,3.02451,3.01355,3.02197,12750000.0
2008-12-08 14:19:00,3.01964,3.02388,3.01964,3.0202,6000000.0
2008-12-08 14:20:00,3.02129,3.02417,3.02033,3.02385,6750000.0
2008-12-08 14:21:00,3.02277,3.02334,3.01797,3.02087,7000000.0
2008-12-08 14:22:00,3.01882,3.02118,3.01756,3.02118,7880000.0
2008-12-08 14:23:00,3.02148,3.02561,3.02049,3.02473,7750000.0
2008-12-08 14:24:00,3.02478,3.02551,3.02014,3.02551,9750000.0
2008-12-08 14:25:00,3.02466,3.0279,3.02324,3.0279,7130000.0
2008-12-08 14:26:00,3.02532,3.0257,3.02263,3.02494,8250000.0
2008-12-08 14:27:00,3.02565,3.02565,3.02202,3.02446,7250000.0
2008-12-08 14:28:00,3.02424,3.02824,3.02223,3.02446,8750000.0
2008-12-08 14:29:00,3.02788,3.02873,3.02398,3.02873,10750000.0
2008-12-08 14:30:00,3.02723,3.03099,3.02361,3.02781,5750000.0
2008-12-08 14:31:00,3.03025,3.03238,3.02552,3.03081,8130000.0
2008-12-08 14:32:00,3.03305,3.03399,3.03025,3.03296,11750000.0
2008-12-08 14:33:00,3.03293,3.0384,3.03182,3.03352,8000000.0
2008-12-08 14:34:00,3.03139,3.03212,3.02918,3.03115,7760000.0
2008-12-08 14:35:00,3.03116,3.03167,3.02512,3.03047,10500000.0
2008-12-08 14:36:00,3.02881,3.02934,3.02172,3.02213,12390000.0
2008-12-08 14:37:00,3.02202,3.02516,3.02133,3.02446,8000000.0
2008-12-08 14:38:00,3.02316,3.02634,3.02232,3.02379,7750000.0
2008-12-08 14:39:00,3.0211,3.0222,3.01992,3.02023,5750000.0
2008-12-08 14:40:00,3.02082,3.02082,3.01732,3.0204,9250000.0
2008-12-08 14:41:00,3.02097,3.02162,3.01928,3.02162,6250000.0
2008-12-08 14:42:00,3.02202,3.02202,3.01688,3.01688,6000000.0
2008-12-08 14:43:00,3.02092,3.02157,3.01654,3.01973,9250000.0
2008-12-08 14:44:00,3.0164,3.02132,3.01503,3.02031,5750000.0
2008-12-08 14:45:00,3.01903,3.02131,3.01777,3.01952,10130000.0
2008-12-08 14:46:00,3.01935,3.02041,3.0155,3.02037,11500000.0
2008-12-08 14:47:00,3.01912,3.02046,3.01654,3.02037,10380000.0
2008-12-08 14:48:00,3.01876,3.01938,3.0151,3.0151,12000000.0
2008-12-08 14:49:00,3.02173,3.02173,3.01855,3.02136,10750000.0
2008-12-08 14:50:00,3.01886,3.02144,3.0183,3.02123,7500000.0
2008-12-08 14:51:00,3.02175,3.02436,3.01892,3.02436,12500000.0
2008-12-08 14:52:00,3.02442,3.02659,3.02059,3.02399,11500000.0
2008-12-08 14:53:00,3.02489,3.02489,3.02191,3.02191,12500000.0
2008-12-08 14:54:00,3.02525,3.02648,3.01753,3.02397,14500000.0
2008-12-08 14:55:00,3.02546,3.02587,3.02235,3.02584,10000000.0
2008-12-08 14:56:00,3.02538,3.02538,3.02069,3.02197,9500000.0
2008-12-08 14:57:00,3.02302,3.0252,3.02166,3.0252,7000000.0
2008-12-08 14:58:00,3.02279,3.02493,3.02214,3.02218,8000000.0
2008-12-08 14:59:00,3.02372,3.02372,3.02118,3.02343,8500000.0
2008-12-08 15:00:00,3.02203,3.02322,3.02045,3.02311,10000000.0
2008-12-08 15:01:00,3.02218,3.02488,3.02087,3.02291,13000000.0
2008-12-08 15:02:00,3.02445,3.02505,3.02076,3.02505,18500000.0
2008-12-08 15:03:00,3.02175,3.0262,3.02055,3.0234,10250000.0
2008-12-08 15:04:00,3.02605,3.02605,3.01786,3.02141,9000000.0
2008-12-08 15:05:00,3.02468,3.02499,3.02048,3.02048,9500000.0
2008-12-08 15:06:00,3.02087,3.02239,3.01798,3.02193,6250000.0
2008-12-08 15:07:00,3.01643,3.02212,3.01643,3.02048,4880000.0
2008-12-08 15:08:00,3.01997,3.02102,3.01537,3.02102,7250000.0
2008-12-08 15:09:00,3.01989,3.02071,3.01698,3.02071,13630000.0
2008-12-08 15:10:00,3.02032,3.02061,3.01714,3.01993,9130000.0
2008-12-08 15:11:00,3.02127,3.022,3.01948,3.0218,11250000.0
2008-12-08 15:12:00,3.02133,3.02194,3.01814,3.02154,9750000.0
2008-12-08 15:13:00,3.01869,3.02306,3.01869,3.02234,10000000.0
2008-12-08 15:14:00,3.02281,3.02281,3.01771,3.01771,6250000.0
2008-12-08 15:15:00,3.02025,3.02141,3.01826,3.01973,12250000.0
2008-12-08 15:16:00,3.02017,3.02293,3.02003,3.02199,7250000.0
2008-12-08 15:17:00,3.02238,3.02238,3.01601,3.02049,11750000.0
2008-12-08 15:18:00,3.01941,3.02054,3.0169,3.01849,9750000.0
2008-12-08 15:19:00,3.01785,3.01942,3.01557,3.01557,8000000.0
2008-12-08 15:20:00,3.01767,3.01855,3.0149,3.01772,7130000.0
2008-12-08 15:21:00,3.01836,3.01836,3.01246,3.01624,9000000.0
2008-12-08 15:22:00,3.01788,3.02068,3.01451,3.01833,11500000.0
2008-12-08 15:23:00,3.01926,3.0199,3.0151,3.01985,9250000.0
2008-12-08 15:24:00,3.01928,3.02069,3.01621,3.02069,8380000.0
2008-12-08 15:25:00,3.02001,3.02033,3.01642,3.01642,9250000.0
2008-12-08 15:26:00,3.02296,3.02539,3.01838,3.01972,14500000.0
2008-12-08 15:27:00,3.02156,3.0252,3.02156,3.0252,6750000.0
2008-12-08 15:28:00,3.02394,3.02601,3.02037,3.02365,7880000.0
2008-12-08 15:29:00,3.02143,3.02555,3.02112,3.02457,5500000.0
2008-12-08 15:30:00,3.02656,3.02788,3.0232,3.02718,12750000.0
2008-12-08 15:31:00,3.02677,3.02854,3.0248,3.02697,7750000.0
2008-12-08 15:32:00,3.02548,3.02673,3.02219,3.02609,8750000.0
2008-12-08 15:33:00,3.02509,3.02827,3.02417,3.02786,10750000.0
2008-12-08 15:34:00,3.03186,3.03428,3.02696,3.03064,5250000.0
2008-12-08 15:35:00,3.03005,3.03089,3.02633,3.03073,6500000.0
2008-12-08 15:36:00,3.03024,3.03124,3.02587,3.03096,10380000.0
2008-12-08 15:37:00,3.03085,3.03085,3.02822,3.03082,6500000.0
2008-12-08 15:38:00,3.02637,3.0314,3.02516,3.02939,13000000.0
2008-12-08 15:39:00,3.0305,3.0305,3.02357,3.0265,9250000.0
2008-12-08 15:40:00,3.02848,3.02953,3.02208,3.0289,8000000.0
2008-12-08 15:41:00,3.02602,3.02947,3.0243,3.0243,6000000.0
2008-12-08 15:42:00,3.02777,3.02822,3.01144,3.01949,5250000.0
2008-12-08 15:43:00,3.01645,3.026,3.01645,3.026,5750000.0
2008-12-08 15:44:00,3.02567,3.02736,3.02345,3.02345,10000000.0
2008-12-08 15:45:00,3.02538,3.02749,3.01728,3.02409,12380000.0
2008-12-08 15:46:00,3.02044,3.02538,3.00764,3.01666,15000000.0
2008-12-08 15:47:00,3.01959,3.02217,3.0077,3.02195,8500000.0
2008-12-08 15:48:00,3.02473,3.02521,3.02149,3.02283,7250000.0
2008-12-08 15:49:00,3.02335,3.02431,3.0169,3.02431,8750000.0
2008-12-08 15:50:00,3.02388,3.02527,3.01668,3.01966,10630000.0
2008-12-08 15:51:00,3.01874,3.02203,3.01463,3.02203,7250000.0
2008-12-08 15:52:00,3.01846,3.02426,3.01846,3.02255,8500000.0
2008-12-08 15:53:00,3.02439,3.0261,3.02018,3.02468,14880000.0
2008-12-08 15:54:00,3.02487,3.02555,3.01879,3.02514,10000000.0
2008-12-08 15:55:00,3.02624,3.03749,3.02224,3.03744,8250000.0
2008-12-08 15:56:00,3.036,3.03682,3.02956,3.033,6500000.0
2008-12-08 15:57:00,3.03436,3.03436,3.02744,3.02935,13380000.0
2008-12-08 15:58:00,3.02951,3.0301,3.02566,3.02566,7250000.0
2008-12-08 15:59:00,3.02934,3.03345,3.02917,3.03307,12000000.0
2008-12-08 16:00:00,3.03374,3.03393,3.02986,3.0333,8750000.0
2008-12-08 16:01:00,3.03437,3.03437,3.0293,3.0293,10500000.0
2008-12-08 16:02:00,3.03364,3.03653,3.0307,3.03217,9500000.0
2008-12-08 16:03:00,3.04136,3.04746,3.03818,3.03993,6250000.0
2008-12-08 16:04:00,3.04169,3.04261,3.03845,3.04087,9000000.0
2008-12-08 16:05:00,3.04214,3.04249,3.0372,3.04213,7500000.0
2008-12-08 16:06:00,3.04174,3.04237,3.03975,3.04002,7130000.0
2008-12-08 16:07:00,3.04149,3.04172,3.03921,3.0402,10000000.0
2008-12-08 16:08:00,3.04161,3.04255,3.03855,3.04255,5630000.0
2008-12-08 16:09:00,3.04373,3.04387,3.04079,3.04234,8750000.0
2008-12-08 16:10:00,3.04035,3.04351,3.03955,3.04351,14750000.0
2008-12-08 16:11:00,3.04484,3.04484,3.03991,3.04192,10260000.0
2008-12-08 16:12:00,3.04413,3.04413,3.03571,3.04175,10000000.0
2008-12-08 16:13:00,3.04309,3.04309,3.04057,3.04132,5250000.0
2008-12-08 16:14:00,3.04023,3.04084,3.03637,3.03954,7500000.0
2008-12-08 16:15:00,3.03873,3.04124,3.03525,3.0378,11750000.0
2008-12-08 16:16:00,3.04054,3.04146,3.03709,3.04037,9130000.0
2008-12-08 16:17:00,3.04184,3.04561,3.0411,3.04435,6250000.0
2008-12-08 16:18:00,3.04458,3.04458,3.03877,3.04231,8500000.0
2008-12-08 16:19:00,3.04135,3.04352,3.03864,3.04056,13380000.0
2008-12-08 16:20:00,3.04318,3.04395,3.03702,3.04338,8750000.0
2008-12-08 16:21:00,3.04284,3.04307,3.03822,3.03946,9750000.0
2008-12-08 16:22:00,3.04037,3.04037,3.03673,3.03693,7880000.0
2008-12-08 16:23:00,3.03989,3.04234,3.03989,3.04165,7750000.0
2008-12-08 16:24:00,3.04067,3.04334,3.03715,3.04032,13750000.0
2008-12-08 16:25:00,3.04114,3.04533,3.03902,3.04496,7000000.0
2008-12-08 16:26:00,3.04328,3.04355,3.0405,3.04291,9000000.0
2008-12-08 16:27:00,3.04252,3.04285,3.03809,3.04207,9380000.0
2008-12-08 16:28:00,3.04175,3.04274,3.03778,3.04253,8500000.0
2008-12-08 16:29:00,3.04211,3.04217,3.03938,3.04062,6630000.0
2008-12-08 16:30:00,3.0424,3.0424,3.03599,3.04113,6000000.0
2008-12-08 16:31:00,3.03719,3.04045,3.03644,3.03997,10380000.0
2008-12-08 16:32:00,3.04037,3.04217,3.03849,3.0398,7250000.0
2008-12-08 16:33:00,3.03906,3.03985,3.0313,3.03352,9000000.0
2008-12-08 16:34:00,3.03415,3.03889,3.03215,3.03858,11000000.0
2008-12-08 16:35:00,3.03956,3.03956,3.03282,3.03634,11500000.0
2008-12-08 16:36:00,3.03814,3.03874,3.03099,3.03536,14500000.0
2008-12-08 16:37:00,3.03105,3.03614,3.03105,3.03489,6750000.0
2008-12-08 16:38:00,3.03122,3.03672,3.02422,3.03672,8630000.0
2008-12-08 16:39:00,3.0402,3.04138,3.03613,3.04112,6630000.0
2008-12-08 16:40:00,3.0411,3.04113,3.03123,3.03657,8000000.0
2008-12-08 16:41:00,3.03483,3.03679,3.03089,3.03452,14500000.0
2008-12-08 16:42:00,3.03606,3.03606,3.03091,3.03588,11000000.0
2008-12-08 16:43:00,3.03294,3.03648,3.03294,3.03563,5250000.0
2008-12-08 16:44:00,3.0338,3.0338,3.03014,3.03175,7000000.0
2008-12-08 16:45:00,3.0323,3.03379,3.03053,3.03276,10500000.0
2008-12-08 16:46:00,3.0311,3.03375,3.02984,3.02984,11500000.0
2008-12-08 16:47:00,3.03056,3.03186,3.02858,3.03186,5630000.0
2008-12-08 16:48:00,3.03276,3.03276,3.02599,3.03079,8250000.0
2008-12-08 16:49:00,3.03174,3.03174,3.0264,3.03045,8000000.0
2008-12-08 16:50:00,3.03049,3.03212,3.02631,3.03212,7630000.0
2008-12-08 16:51:00,3.02859,3.03134,3.02577,3.03057,7500000.0
2008-12-08 16:52:00,3.0302,3.03108,3.02325,3.02551,5250000.0
2008-12-08 16:53:00,3.0255,3.02769,3.02348,3.02672,7750000.0
2008-12-08 16:54:00,3.02684,3.02962,3.02335,3.02665,11500000.0
2008-12-08 16:55:00,3.02824,3.02827,3.02427,3.02427,8250000.0
2008-12-08 16:56:00,3.02719,3.02876,3.02521,3.02616,8250000.0
2008-12-08 16:57:00,3.02261,3.02591,3.02261,3.02522,8500000.0
2008-12-08 16:58:00,3.02636,3.03215,3.02636,3.03215,8500000.0
2008-12-08 16:59:00,3.03375,3.03515,3.0297,3.03285,11000000.0
2008-12-08 17:00:00,3.03427,3.03496,3.02972,3.03388,7250000.0
2008-12-08 17:01:00,3.03476,3.03693,3.0323,3.03684,7000000.0
2008-12-08 17:02:00,3.03702,3.03702,3.0327,3.0327,8500000.0
2008-12-08 17:03:00,3.03444,3.03775,3.03444,3.03775,8750000.0
2008-12-08 17:04:00,3.03815,3.03815,3.03349,3.03635,8500000.0
2008-12-08 17:05:00,3.03649,3.03682,3.03247,3.03399,9250000.0
2008-12-08 17:06:00,3.03436,3.03538,3.03122,3.03492,10250000.0
2008-12-08 17:07:00,3.03542,3.03824,3.03209,3.03632,11000000.0
2008-12-08 17:08:00,3.03196,3.0363,3.03196,3.03305,8010000.0
2008-12-08 17:09:00,3.03589,3.03598,3.03334,3.0347,6000000.0
2008-12-08 17:10:00,3.02986,3.03654,3.02986,3.03495,12250000.0
2008-12-08 17:11:00,3.03362,3.03728,3.03111,3.03647,5130000.0
2008-12-08 17:12:00,3.0363,3.03746,3.03381,3.03381,7500000.0
2008-12-08 17:13:00,3.03623,3.03688,3.03365,3.03628,7250000.0
2008-12-08 17:14:00,3.03646,3.03706,3.03207,3.03207,6500000.0
2008-12-08 17:15:00,3.03486,3.03958,3.03385,3.03754,13000000.0
2008-12-08 17:16:00,3.0387,3.03979,3.03599,3.03979,7000000.0
2008-12-08 17:17:00,3.03853,3.03853,3.03622,3.03731,7250000.0
2008-12-08 17:18:00,3.03805,3.03827,3.03462,3.03581,7750000.0
2008-12-08 17:19:00,3.03323,3.03639,3.03295,3.03301,9000000.0
2008-12-08 17:20:00,3.03736,3.03736,3.03478,3.03578,13500000.0
2008-12-08 17:21:00,3.03526,3.03677,3.03255,3.03677,9000000.0
2008-12-08 17:22:00,3.03644,3.03644,3.0346,3.03584,11880000.0
2008-12-08 17:23:00,3.03444,3.03662,3.0319,3.03662,11250000.0
2008-12-08 17:24:00,3.03321,3.03838,3.03321,3.03838,7750000.0
2008-12-08 17:25:00,3.03662,3.03793,3.03413,3.03759,12000000.0
2008-12-08 17:26:00,3.03706,3.03752,3.0328,3.03583,7750000.0
2008-12-08 17:27:00,3.03582,3.03796,3.03215,3.03645,14250000.0
2008-12-08 17:28:00,3.03541,3.03683,3.03321,3.0353,7880000.0
2008-12-08 17:29:00,3.03646,3.03656,3.03368,3.03651,8250000.0
2008-12-08 17:30:00,3.03472,3.03587,3.03358,3.03358,7130000.0
2008-12-08 17:31:00,3.03351,3.03408,3.03188,3.03408,5500000.0
2008-12-08 17:32:00,3.03006,3.03272,3.02883,3.02883,7250000.0
2008-12-08 17:33:00,3.03046,3.03339,3.02948,3.03009,11130000.0
2008-12-08 17:34:00,3.02939,3.02982,3.02496,3.02496,6750000.0
2008-12-08 17:35:00,3.02344,3.02751,3.02344,3.02414,5880000.0
2008-12-08 17:36:00,3.02695,3.02695,3.02224,3.0262,6250000.0
2008-12-08 17:37:00,3.02533,3.02643,3.02388,3.02444,9750000.0
2008-12-08 17:38:00,3.0254,3.02766,3.02413,3.02743,8500000.0
2008-12-08 17:39:00,3.02518,3.02816,3.02488,3.02744,13500000.0
2008-12-08 17:40:00,3.02736,3.02773,3.02425,3.0275,8250000.0
2008-12-08 17:41:00,3.02708,3.03142,3.02701,3.02786,11250000.0
2008-12-08 17:42:00,3.02768,3.02776,3.02402,3.0256,9000000.0
2008-12-08 17:43:00,3.02585,3.02659,3.02443,3.02659,5750000.0
2008-12-08 17:44:00,3.02643,3.02643,3.01924,3.02073,8500000.0
2008-12-08 17:45:00,3.01853,3.02155,3.01823,3.02058,8750000.0
2008-12-08 17:46:00,3.01878,3.02074,3.01204,3.01816,11130000.0
2008-12-08 17:47:00,3.02229,3.02229,3.01507,3.01579,6000000.0
2008-12-08 17:48:00,3.0143,3.0143,3.00683,3.00683,6250000.0
2008-12-08 17:49:00,3.00453,3.01466,3.00453,3.01466,10250000.0
2008-12-08 17:50:00,3.01382,3.01548,3.01042,3.01042,10500000.0
2008-12-08 17:51:00,3.00804,3.00909,3.00464,3.00464,9500000.0
2008-12-08 17:52:00,3.00563,3.0115,3.00563,3.0113,5250000.0
2008-12-08 17:53:00,3.01148,3.01211,3.00639,3.012,9130000.0
2008-12-08 17:54:00,3.01,3.01628,3.01,3.01628,10500000.0
2008-12-08 17:55:00,3.01598,3.01611,3.0125,3.01317,6000000.0
2008-12-08 17:56:00,3.01485,3.01972,3.01365,3.01718,13380000.0
2008-12-08 17:57:00,3.01397,3.01635,3.01093,3.01214,5630000.0
2008-12-08 17:58:00,3.01768,3.01874,3.01457,3.01716,6750000.0
2008-12-08 17:59:00,3.01913,3.02268,3.01498,3.02268,5130000.0
2008-12-08 18:00:00,3.01775,3.02011,3.01251,3.0128,15250000.0
2008-12-08 18:01:00,3.01283,3.01442,3.00941,3.01083,9750000.0
2008-12-08 18:02:00,3.01434,3.01497,3.01157,3.01467,14630000.0
2008-12-08 18:03:00,3.01296,3.01361,3.01025,3.01338,5500000.0
2008-12-08 18:04:00,3.01468,3.01468,3.00964,3.01119,6130000.0
2008-12-08 18:05:00,3.01267,3.01545,3.00888,3.0147,9500000.0
2008-12-08 18:06:00,3.01827,3.01827,3.01405,3.01776,7750000.0
2008-12-08 18:07:00,3.01933,3.01933,3.01388,3.01833,10880000.0
2008-12-08 18:08:00,3.01807,3.02181,3.01545,3.0196,6250000.0
2008-12-08 18:09:00,3.02145,3.02219,3.01546,3.01674,9380000.0
2008-12-08 18:10:00,3.01606,3.01874,3.01565,3.01874,10750000.0
2008-12-08 18:11:00,3.01827,3.022,3.01658,3.022,6880000.0
2008-12-08 18:12:00,3.01903,3.02244,3.01643,3.02046,8250000.0
2008-12-08 18:13:00,3.02033,3.02182,3.01831,3.02182,7500000.0
2008-12-08 18:14:00,3.02088,3.0218,3.01908,3.02105,10250000.0
2008-12-08 18:15:00,3.0216,3.02316,3.01876,3.02298,8750000.0
2008-12-08 18:16:00,3.02028,3.0225,3.01796,3.02106,11250000.0
2008-12-08 18:17:00,3.02036,3.02137,3.01606,3.01897,19380000.0
2008-12-08 18:18:00,3.01734,3.02109,3.01369,3.01369,16250000.0
2008-12-08 18:19:00,3.01979,3.01979,3.01465,3.01615,5500000.0
2008-12-08 18:20:00,3.01527,3.01671,3.01105,3.01304,11250000.0
2008-12-08 18:21:00,3.01243,3.01315,3.0091,3.01275,11000000.0
2008-12-08 18:22:00,3.00917,3.01298,3.00741,3.01213,8500000.0
2008-12-08 18:23:00,3.01312,3.01466,3.00943,3.01466,7250000.0
2008-12-08 18:24:00,3.01437,3.01437,3.0092,3.01304,14130000.0
2008-12-08 18:25:00,3.01177,3.01364,3.00999,3.01204,6750000.0
2008-12-08 18:26:00,3.01029,3.01371,3.00766,3.01371,6000000.0
2008-12-08 18:27:00,3.01197,3.01228,3.00676,3.01228,6000000.0
2008-12-08 18:28:00,3.01288,3.01307,3.01032,3.01269,7750000.0
2008-12-08 18:29:00,3.01043,3.01635,3.01043,3.01631,7500000.0
2008-12-08 18:30:00,3.0155,3.01877,3.01064,3.01717,13380000.0
2008-12-08 18:31:00,3.0183,3.0183,3.01262,3.01466,9630000.0
2008-12-08 18:32:00,3.01496,3.01583,3.00804,3.01321,10500000.0
2008-12-08 18:33:00,3.01397,3.01445,3.0082,3.01028,8500000.0
2008-12-08 18:34:00,3.00978,3.01036,3.00522,3.00544,10380000.0
2008-12-08 18:35:00,3.01032,3.01032,3.00552,3.00949,5500000.0
2008-12-08 18:36:00,3.01019,3.01332,3.00682,3.01332,13380000.0
2008-12-08 18:37:00,3.01226,3.01305,3.00698,3.01202,8630000.0
2008-12-08 18:38:00,3.01214,3.01548,3.00912,3.01212,10750000.0
2008-12-08 18:39:00,3.00714,3.01324,3.00714,3.01224,11760000.0
2008-12-08 18:40:00,3.01181,3.01343,3.00738,3.01343,5750000.0
2008-12-08 18:41:00,3.01119,3.01624,3.01096,3.01331,7250000.0
2008-12-08 18:42:00,3.01453,3.01565,3.01016,3.01357,7750000.0
2008-12-08 18:43:00,3.01394,3.01479,3.00781,3.01271,12250000.0
2008-12-08 18:44:00,3.01349,3.01475,3.0117,3.0135,15380000.0
2008-12-08 18:45:00,3.013,3.01456,3.00869,3.01356,7000000.0
2008-12-08 18:46:00,3.01407,3.01492,3.00832,3.01345,9500000.0
2008-12-08 18:47:00,3.01318,3.01364,3.00669,3.01201,7250000.0
2008-12-08 18:48:00,3.01166,3.01241,3.0095,3.01217,10880000.0
2008-12-08 18:49:00,3.01161,3.01237,3.01009,3.01128,10000000.0
2008-12-08 18:50:00,3.01161,3.01246,3.01003,3.01189,7250000.0
2008-12-08 18:51:00,3.01107,3.01403,3.00994,3.01029,11380000.0
2008-12-08 18:52:00,3.01456,3.01516,3.01024,3.01516,6130000.0
2008-12-08 18:53:00,3.01518,3.01658,3.01395,3.01624,8500000.0
2008-12-08 18:54:00,3.01511,3.01592,3.01262,3.01455,10750000.0
2008-12-08 18:55:00,3.01327,3.01646,3.01327,3.01572,6500000.0
2008-12-08 18:56:00,3.01475,3.01675,3.01057,3.01313,10880000.0
2008-12-08 18:57:00,3.01698,3.01958,3.01455,3.01814,8000000.0
2008-12-08 18:58:00,3.01526,3.01733,3.01018,3.0135,13260000.0
2008-12-08 18:59:00,3.01342,3.0147,3.01127,3.01256,5500000.0
2008-12-08 19:00:00,3.01198,3.01507,3.00827,3.01449,16250000.0
2008-12-08 19:01:00,3.01407,3.01407,3.00935,3.01337,5500000.0
2008-12-08 19:02:00,3.01328,3.01328,3.00768,3.0129,13880000.0
2008-12-08 19:03:00,3.01026,3.01307,3.00977,3.01006,7250000.0
2008-12-08 19:04:00,3.01161,3.01161,3.00906,3.01082,10000000.0
2008-12-08 19:05:00,3.01068,3.01262,3.00839,3.01262,9500000.0
2008-12-08 19:06:00,3.00481,3.01315,3.00481,3.01315,9260000.0
2008-12-08 19:07:00,3.01221,3.01441,3.00858,3.00988,10000000.0
2008-12-08 19:08:00,3.01239,3.01667,3.01239,3.01501,9000000.0
2008-12-08 19:09:00,3.0164,3.01974,3.01597,3.01713,8500000.0
2008-12-08 19:10:00,3.0187,3.01881,3.01483,3.01788,5750000.0
2008-12-08 19:11:00,3.01769,3.01882,3.01466,3.01816,12000000.0
2008-12-08 19:12:00,3.01677,3.01766,3.01412,3.01717,6250000.0
2008-12-08 19:13:00,3.01544,3.01801,3.01293,3.01756,5500000.0
2008-12-08 19:14:00,3.01358,3.01771,3.01358,3.01474,10000000.0
2008-12-08 19:15:00,3.01371,3.01882,3.01341,3.01761,11750000.0
2008-12-08 19:16:00,3.01835,3.01835,3.01169,3.01541,16260000.0
2008-12-08 19:17:00,3.01448,3.01776,3.01448,3.017,10500000.0
2008-12-08 19:18:00,3.0153,3.01715,3.01067,3.01321,11750000.0
2008-12-08 19:19:00,3.0137,3.01643,3.01184,3.01184,7630000.0
2008-12-08 19:20:00,3.01512,3.01687,3.01326,3.01326,10510000.0
2008-12-08 19:21:00,3.01434,3.01537,3.00907,3.01446,8750000.0
2008-12-08 19:22:00,3.01571,3.01607,3.01178,3.01597,8750000.0
2008-12-08 19:23:00,3.01535,3.01602,3.01307,3.01507,11750000.0
2008-12-08 19:24:00,3.01505,3.01586,3.0105,3.01528,5500000.0
2008-12-08 19:25:00,3.01685,3.01685,3.01105,3.01474,5250000.0
2008-12-08 19:26:00,3.01473,3.01504,3.01317,3.0137,5500000.0
2008-12-08 19:27:00,3.01288,3.01618,3.01288,3.01464,5500000.0
2008-12-08 19:28:00,3.01695,3.01796,3.01236,3.0164,6250000.0
2008-12-08 19:29:00,3.01707,3.01788,3.01372,3.01751,14250000.0
2008-12-08 19:30:00,3.01766,3.01836,3.0152,3.01727,7000000.0
2008-12-08 19:31:00,3.01658,3.01759,3.01267,3.01639,11500000.0
2008-12-08 19:32:00,3.01718,3.0174,3.01255,3.01564,7250000.0
2008-12-08 19:33:00,3.0143,3.0188,3.01398,3.01831,7750000.0
2008-12-08 19:34:00,3.01748,3.018,3.01405,3.01649,14000000.0
2008-12-08 19:35:00,3.01766,3.01833,3.01362,3.01772,9000000.0
2008-12-08 19:36:00,3.01615,3.01953,3.01615,3.01953,8500000.0
2008-12-08 19:37:00,3.01892,3.01946,3.01613,3.01881,8500000.0
2008-12-08 19:38:00,3.0208,3.02106,3.01719,3.01719,11000000.0
2008-12-08 19:39:00,3.01969,3.02077,3.01687,3.01953,5500000.0
2008-12-08 19:40:00,3.01719,3.01992,3.0141,3.01992,7000000.0
2008-12-08 19:41:00,3.0177,3.018,3.01319,3.01319,11000000.0
2008-12-08 19:42:00,3.01427,3.0154,3.0135,3.01525,6750000.0
2008-12-08 19:43:00,3.01541,3.0174,3.01541,3.01657,7500000.0
2008-12-08 19:44:00,3.01735,3.01807,3.0122,3.01594,12250000.0
2008-12-08 19:45:00,3.0172,3.01724,3.01321,3.01459,15750000.0
2008-12-08 19:46:00,3.01723,3.01723,3.01367,3.0147,6130000.0
2008-12-08 19:47:00,3.01153,3.01569,3.01153,3.01237,7750000.0
2008-12-08 19:48:00,3.01507,3.01529,3.01264,3.01268,7250000.0
2008-12-08 19:49:00,3.00944,3.01598,3.00944,3.0113,7500000.0
2008-12-08 19:50:00,3.01437,3.01597,3.00992,3.01515,9000000.0
2008-12-08 19:51:00,3.01371,3.01636,3.01113,3.01487,7880000.0
2008-12-08 19:52:00,3.01504,3.01865,3.01238,3.01865,7630000.0
2008-12-08 19:53:00,3.01811,3.01812,3.01202,3.01344,9000000.0
2008-12-08 19:54:00,3.01793,3.01937,3.01509,3.01889,9750000.0
2008-12-08 19:55:00,3.01776,3.01964,3.01532,3.0187,16250000.0
2008-12-08 19:56:00,3.02036,3.02036,3.01287,3.01732,14500000.0
2008-12-08 19:57:00,3.01681,3.01968,3.01207,3.01207,19500000.0
2008-12-08 19:58:00,3.01639,3.01829,3.01538,3.01602,9250000.0
2008-12-08 19:59:00,3.01605,3.01798,3.0126,3.01778,5500000.0
2008-12-08 20:00:00,3.01677,3.01798,3.01473,3.01582,8750000.0
2008-12-08 20:01:00,3.01481,3.01686,3.0122,3.0122,8380000.0
2008-12-08 20:02:00,3.01699,3.01764,3.01338,3.0152,8250000.0
2008-12-08 20:03:00,3.01404,3.0172,3.01401,3.01602,9500000.0
2008-12-08 20:04:00,3.01404,3.01697,3.01395,3.0145,5880000.0
2008-12-08 20:05:00,3.01609,3.01715,3.01347,3.01498,11630000.0
2008-12-08 20:06:00,3.01396,3.01677,3.0105,3.01305,8380000.0
2008-12-08 20:07:00,3.01646,3.01779,3.01415,3.01711,13750000.0
2008-12-08 20:08:00,3.0149,3.01775,3.01102,3.01102,10250000.0
2008-12-08 20:09:00,3.01275,3.01718,3.01187,3.01593,12380000.0
2008-12-08 20:10:00,3.01647,3.01722,3.01377,3.01722,9000000.0
2008-12-08 20:11:00,3.01225,3.01631,3.01225,3.01429,12500000.0
2008-12-08 20:12:00,3.01619,3.01655,3.01157,3.01407,8500000.0
2008-12-08 20:13:00,3.01602,3.01734,3.0116,3.01734,6500000.0
2008-12-08 20:14:00,3.01299,3.01721,3.01299,3.01445,12000000.0
2008-12-08 20:15:00,3.01665,3.01808,3.01379,3.01379,10000000.0
2008-12-08 20:16:00,3.01281,3.01909,3.01281,3.01762,8500000.0
2008-12-08 20:17:00,3.01412,3.02215,3.01412,3.01816,9380000.0
2008-12-08 20:18:00,3.01842,3.02163,3.01501,3.02163,13500000.0
2008-12-08 20:19:00,3.01759,3.02208,3.01291,3.01915,6750000.0
2008-12-08 20:20:00,3.01737,3.02265,3.01737,3.01801,9500000.0
2008-12-08 20:21:00,3.02341,3.02341,3.01713,3.01928,9250000.0
2008-12-08 20:22:00,3.02108,3.02166,3.01825,3.01902,6380000.0
2008-12-08 20:23:00,3.01552,3.02085,3.01552,3.01659,7000000.0
2008-12-08 20:24:00,3.02101,3.02183,3.01542,3.01542,11380000.0
2008-12-08 20:25:00,3.02092,3.02092,3.01603,3.02074,11750000.0
2008-12-08 20:26:00,3.01857,3.01987,3.01222,3.01265,10250000.0
2008-12-08 20:27:00,3.01764,3.01939,3.01358,3.01785,8250000.0
2008-12-08 20:28:00,3.01954,3.02024,3.01596,3.01816,10750000.0
2008-12-08 20:29:00,3.01899,3.0194,3.01633,3.01784,9250000.0
2008-12-08 20:30:00,3.01587,3.01866,3.01432,3.01725,12000000.0
2008-12-08 20:31:00,3.01642,3.01968,3.01324,3.01324,7000000.0
2008-12-08 20:32:00,3.01778,3.01955,3.01627,3.01724,10250000.0
2008-12-08 20:33:00,3.01485,3.01839,3.01206,3.01206,10250000.0
2008-12-08 20:34:00,3.01482,3.0188,3.01482,3.0188,8750000.0
2008-12-08 20:35:00,3.01578,3.01722,3.0142,3.01697,5500000.0
2008-12-08 20:36:00,3.01765,3.01923,3.01485,3.01814,8500000.0
2008-12-08 20:37:00,3.01885,3.01885,3.0144,3.01581,9630000.0
2008-12-08 20:38:00,3.01534,3.01876,3.01147,3.01418,14000000.0
2008-12-08 20:39:00,3.01395,3.01602,3.01125,3.01125,7000000.0
2008-12-08 20:40:00,3.01084,3.01585,3.01007,3.01221,16880000.0
2008-12-08 20:41:00,3.01122,3.01439,3.00936,3.01185,18750000.0
2008-12-08 20:42:00,3.01036,3.01287,3.00816,3.01143,11380000.0
2008-12-08 20:43:00,3.01087,3.01267,3.00962,3.01157,5500000.0
2008-12-08 20:44:00,3.01274,3.0137,3.00892,3.01252,10000000.0
2008-12-08 20:45:00,3.01196,3.01323,3.01168,3.01182,5250000.0
2008-12-08 20:46:00,3.0119,3.01357,3.00864,3.01184,5500000.0
2008-12-08 20:47:00,3.01052,3.01381,3.00768,3.01074,8000000.0
2008-12-08 20:48:00,3.01055,3.01374,3.01,3.01321,6380000.0
2008-12-08 20:49:00,3.01189,3.01357,3.00786,3.01142,7750000.0
2008-12-08 20:50:00,3.00913,3.01213,3.00875,3.01135,12630000.0
2008-12-08 20:51:00,3.00606,3.0134,3.00606,3.01115,8130000.0
2008-12-08 20:52:00,3.01269,3.01365,3.00819,3.01227,13750000.0
2008-12-08 20:53:00,3.00986,3.01326,3.00899,3.01154,7630000.0
2008-12-08 20:54:00,3.01145,3.01276,3.00712,3.00782,7000000.0
2008-12-08 20:55:00,3.01058,3.01366,3.00821,3.01244,9500000.0
2008-12-08 20:56:00,3.0083,3.0142,3.0083,3.00918,5750000.0
2008-12-08 20:57:00,3.01151,3.01389,3.00751,3.01117,10880000.0
2008-12-08 20:58:00,3.01151,3.01402,3.00946,3.01155,9640000.0
2008-12-08 20:59:00,3.01159,3.01559,3.00837,3.01519,12250000.0
2008-12-08 21:00:00,3.01097,3.01415,3.0084,3.00977,6630000.0
2008-12-08 21:01:00,3.01106,3.01347,3.01021,3.01249,7750000.0
2008-12-08 21:02:00,3.01286,3.01461,3.00841,3.00841,12750000.0
2008-12-08 21:03:00,3.01065,3.01222,3.00995,3.01054,8250000.0
2008-12-08 21:04:00,3.01166,3.01166,3.00843,3.00843,6250000.0
2008-12-08 21:05:00,3.00881,3.00994,3.00681,3.00901,9250000.0
2008-12-08 21:06:00,3.00346,3.00693,3.00346,3.00473,6380000.0
2008-12-08 21:07:00,3.00567,3.00785,3.0042,3.00453,8250000.0
2008-12-08 21:08:00,3.00638,3.00811,3.00428,3.00811,10750000.0
2008-12-08 21:09:00,3.00426,3.00835,3.00426,3.0074,11250000.0
2008-12-08 21:10:00,3.00108,3.00766,3.00108,3.00438,7380000.0
2008-12-08 21:11:00,3.0068,3.0068,3.00427,3.00676,7000000.0
2008-12-08 21:12:00,3.00699,3.00699,3.00188,3.00188,7750000.0
2008-12-08 21:13:00,3.0055,3.0072,3.00123,3.00694,10000000.0
2008-12-08 21:14:00,3.00828,3.00832,3.00326,3.00326,7750000.0
2008-12-08 21:15:00,3.00682,3.00768,3.00301,3.00345,12880000.0
2008-12-08 21:16:00,3.00642,3.00718,3.00492,3.00492,8750000.0
2008-12-08 21:17:00,3.0036,3.00877,3.00235,3.0058,9750000.0
2008-12-08 21:18:00,3.00775,3.00962,3.00385,3.00962,8880000.0
2008-12-08 21:19:00,3.00713,3.00917,3.00713,3.00823,5500000.0
2008-12-08 21:20:00,3.00898,3.00898,3.00498,3.00623,8500000.0
2008-12-08 21:21:00,3.0054,3.0077,3.00287,3.00287,11750000.0
2008-12-08 21:22:00,3.00028,3.00722,3.00028,3.00293,9750000.0
2008-12-08 21:23:00,3.00325,3.00783,3.00325,3.00637,5750000.0
2008-12-08 21:24:00,3.00696,3.00838,3.004,3.004,9000000.0
2008-12-08 21:25:00,3.00889,3.0095,3.00408,3.00635,13000000.0
2008-12-08 21:26:00,3.00417,3.00776,3.00068,3.00464,6500000.0
2008-12-08 21:27:00,3.00049,3.00411,2.99994,2.99994,6000000.0
2008-12-08 21:28:00,3.00465,3.00639,3.00005,3.00302,6250000.0
2008-12-08 21:29:00,3.00422,3.00697,3.0014,3.00697,7260000.0
2008-12-08 21:30:00,3.00362,3.00529,2.99881,3.0047,9750000.0
2008-12-08 21:31:00,3.00091,3.00458,3.00057,3.00201,11250000.0
2008-12-08 21:32:00,2.99902,3.00358,2.99902,3.00234,7000000.0
2008-12-08 21:33:00,2.99963,3.00516,2.99963,3.00438,6000000.0
2008-12-08 21:34:00,3.00359,3.00444,3.00084,3.00364,10000000.0
2008-12-08 21:35:00,2.9969,3.00344,2.9969,3.00125,7250000.0
2008-12-08 21:36:00,3.00158,3.00443,3.00158,3.00315,6000000.0
2008-12-08 21:37:00,3.00229,3.00549,2.99935,3.00549,7000000.0
2008-12-08 21:38:00,3.00224,3.00402,3.00056,3.00071,10000000.0
2008-12-08 21:39:00,3.00347,3.00695,3.00232,3.00248,10000000.0
2008-12-08 21:40:00,3.00146,3.00493,3.00007,3.00493,5500000.0
2008-12-08 21:41:00,3.00389,3.00419,2.99896,2.99896,7750000.0
2008-12-08 21:42:00,3.00256,3.0039,3.0016,3.00321,6250000.0
2008-12-08 21:43:00,3.00189,3.00355,3.00153,3.00255,10260000.0
2008-12-08 21:44:00,3.00206,3.00436,2.99973,3.0027,9750000.0
2008-12-08 21:45:00,3.00479,3.00479,3.00081,3.00215,9380000.0
2008-12-08 21:46:00,3.00117,3.00364,3.00013,3.00281,10880000.0
2008-12-08 21:47:00,3.00433,3.00433,2.99844,3.00219,7750000.0
2008-12-08 21:48:00,2.99884,3.00273,2.99703,3.00131,10500000.0
2008-12-08 21:49:00,3.00013,3.00202,2.99833,2.99833,8000000.0
2008-12-08 21:50:00,2.99924,3.00348,2.999,3.00221,6750000.0
2008-12-08 21:51:00,2.99835,3.00314,2.99835,3.00293,7500000.0
2008-12-08 21:52:00,3.00095,3.00332,2.99646,3.00079,5750000.0
2008-12-08 21:53:00,2.99958,3.00329,2.99868,3.00189,8500000.0
2008-12-08 21:54:00,2.99944,3.00226,2.99837,3.00199,6630000.0
2008-12-08 21:55:00,2.99997,3.00141,2.99774,3.0002,14750000.0
2008-12-08 21:56:00,2.99788,3.00057,2.99617,2.99617,5750000.0
2008-12-08 21:57:00,2.99886,3.00204,2.99811,3.00001,8880000.0
2008-12-08 21:58:00,2.99905,3.00112,2.99876,2.99949,8750000.0
2008-12-08 21:59:00,2.99737,2.99945,2.99445,2.99445,10880000.0
2008-12-08 22:00:00,2.99988,3.00136,2.99508,2.99959,18500000.0
2008-12-08 22:01:00,2.9957,3.00025,2.9957,2.99861,7630000.0
2008-12-08 22:02:00,2.9979,2.99839,2.99592,2.99839,5250000.0
2008-12-08 22:03:00,2.99712,2.99831,2.99358,2.99804,6250000.0
2008-12-08 22:04:00,3.00055,3.00055,2.99413,2.99593,21000000.0
2008-12-08 22:05:00,2.99558,2.9977,2.99558,2.9977,5500000.0
2008-12-08 22:06:00,3.00008,3.00056,2.99511,2.99535,5500000.0
2008-12-08 22:07:00,2.99692,2.99974,2.99687,2.99957,10750000.0
2008-12-08 22:08:00,3.00036,3.00036,2.99602,2.99669,21130000.0
2008-12-08 22:09:00,2.9997,3.00027,2.99364,2.99741,11750000.0
2008-12-08 22:10:00,2.99765,3.00094,2.99575,2.99656,20000000.0
2008-12-08 22:11:00,2.9999,3.00055,2.99524,3.00017,13750000.0
2008-12-08 22:12:00,2.99952,3.00193,2.99645,2.99702,13000000.0
2008-12-08 22:13:00,2.9971,3.00251,2.9971,2.99955,8000000.0
2008-12-08 22:14:00,3.00152,3.00238,2.99806,2.99974,11250000.0
2008-12-08 22:15:00,3.00376,3.00376,2.99834,3.00296,6000000.0
2008-12-08 22:16:00,2.99997,3.00311,2.99864,3.00168,10000000.0
2008-12-08 22:17:00,2.99865,3.00213,2.99865,3.00096,6750000.0
2008-12-08 22:18:00,3.00002,3.00225,2.99508,2.99508,9630000.0
2008-12-08 22:19:00,2.99858,3.00109,2.99699,2.9992,10130000.0
2008-12-08 22:20:00,3.0002,3.00152,2.99928,3.0015,6250000.0
2008-12-08 22:21:00,2.99946,3.00247,2.99567,3.00144,6250000.0
2008-12-08 22:22:00,2.99664,3.00369,2.99664,3.00369,8500000.0
2008-12-08 22:23:00,3.00337,3.00562,2.99981,3.00183,11000000.0
2008-12-08 22:24:00,3.0039,3.00481,3.00009,3.00306,6500000.0
2008-12-08 22:25:00,3.00248,3.0051,2.99943,3.00139,5250000.0
2008-12-08 22:26:00,3.00145,3.00418,3.00021,3.00083,12630000.0
2008-12-08 22:27:00,3.00256,3.00447,2.99869,2.99908,8880000.0
2008-12-08 22:28:00,3.00182,3.0035,2.99997,3.00342,9380000.0
2008-12-08 22:29:00,3.00371,3.00371,2.99818,2.99852,13010000.0
2008-12-08 22:30:00,2.99859,3.00082,2.99581,2.99581,6000000.0
2008-12-08 22:31:00,2.99829,3.00031,2.99738,2.99934,5630000.0
2008-12-08 22:32:00,2.99956,3.00133,2.99797,3.00131,15000000.0
2008-12-08 22:33:00,3.00197,3.00278,2.99825,2.99825,14750000.0
2008-12-08 22:34:00,3.00201,3.00271,2.99488,2.99769,6500000.0
2008-12-08 22:35:00,2.99717,2.99944,2.99175,2.9963,13250000.0
2008-12-08 22:36:00,2.99749,2.99924,2.99308,2.99642,7130000.0
2008-12-08 22:37:00,2.99835,2.99897,2.99537,2.99648,6250000.0
2008-12-08 22:38:00,2.99653,2.9993,2.9933,2.9993,5500000.0
2008-12-08 22:39:00,2.99929,2.99973,2.99459,2.99775,13500000.0
2008-12-08 22:40:00,2.99874,3.00029,2.9954,2.99983,8000000.0
2008-12-08 22:41:00,2.99898,3.00186,2.99647,2.99857,12130000.0
2008-12-08 22:42:00,2.99844,3.00198,2.99568,3.0012,7000000.0
2008-12-08 22:43:00,3.00158,3.00195,3.00008,3.00053,9250000.0
2008-12-08 22:44:00,2.99739,3.00132,2.99739,3.001,8130000.0
2008-12-08 22:45:00,2.99879,3.00179,2.99879,3.0003,10000000.0
2008-12-08 22:46:00,2.9992,3.00509,2.9992,3.00431,11000000.0
2008-12-08 22:47:00,3.00034,3.00401,2.99961,2.99961,7250000.0
2008-12-08 22:48:00,3.00352,3.00402,2.99555,3.00385,16500000.0
2008-12-08 22:49:00,3.00478,3.00571,2.99832,3.00255,8880000.0
2008-12-08 22:50:00,3.00463,3.00463,3.00067,3.00341,11250000.0
2008-12-08 22:51:00,3.00206,3.00469,3.00206,3.00245,6510000.0
2008-12-08 22:52:00,3.00286,3.00462,3.00078,3.00311,7380000.0
2008-12-08 22:53:00,3.00205,3.00282,2.99995,3.00182,9250000.0
2008-12-08 22:54:00,2.99911,3.00137,2.99535,2.99535,13500000.0
2008-12-08 22:55:00,2.99669,3.00254,2.99669,3.00147,10880000.0
2008-12-08 22:56:00,3.00084,3.00227,2.99829,2.99829,5500000.0
2008-12-08 22:57:00,3.0001,3.00084,2.99631,2.99897,13380000.0
2008-12-08 22:58:00,2.99789,3.00132,2.99789,2.99893,9500000.0
2008-12-08 22:59:00,3.00046,3.0028,2.99908,3.00143,13250000.0
2008-12-08 23:00:00,3.00044,3.00264,2.99594,3.00264,10000000.0
2008-12-08 23:01:00,2.99986,3.0038,2.99567,3.00219,7500000.0
2008-12-08 23:02:00,2.99751,3.00492,2.99751,3.00278,10250000.0
2008-12-08 23:03:00,3.00218,3.00499,3.00135,3.00355,9130000.0
2008-12-08 23:04:00,3.00317,3.00486,3.002,3.00247,12000000.0
2008-12-08 23:05:00,3.0016,3.00258,2.99952,3.00232,5500000.0
2008-12-08 23:06:00,3.00086,3.00412,2.99933,3.00081,6000000.0
2008-12-08 23:07:00,3.00156,3.00156,3.00001,3.00008,5750000.0
2008-12-08 23:08:00,3.00103,3.00288,2.99913,3.00005,11500000.0
2008-12-08 23:09:00,2.99919,3.0026,2.99786,3.00079,11000000.0
2008-12-08 23:10:00,3.00093,3.00311,2.99846,3.00225,7510000.0
2008-12-08 23:11:00,3.00506,3.00506,3.00218,3.00275,10250000.0
2008-12-08 23:12:00,3.00119,3.00467,3.00099,3.00389,7500000.0
2008-12-08 23:13:00,3.00504,3.00595,3.00281,3.00401,10250000.0
2008-12-08 23:14:00,3.00519,3.00519,3.00258,3.00261,6380000.0
2008-12-08 23:15:00,3.00443,3.00589,3.00155,3.00589,6250000.0
2008-12-08 23:16:00,3.00532,3.00532,3.00262,3.00444,5750000.0
2008-12-08 23:17:00,3.00301,3.00604,3.00301,3.00428,8880000.0
2008-12-08 23:18:00,3.00217,3.00411,3.00018,3.00338,6500000.0
2008-12-08 23:19:00,3.00068,3.00314,2.99848,3.00314,7880000.0
2008-12-08 23:20:00,2.9987,3.00167,2.9987,3.00145,6000000.0
2008-12-08 23:21:00,3.00175,3.00175,2.9973,2.99938,5250000.0
2008-12-08 23:22:00,2.99897,3.00147,2.99707,2.99707,5250000.0
2008-12-08 23:23:00,2.99494,2.99944,2.99469,2.99762,6500000.0
2008-12-08 23:24:00,2.99977,2.99977,2.99504,2.99679,9000000.0
2008-12-08 23:25:00,2.99819,2.99886,2.99615,2.99615,7750000.0
2008-12-08 23:26:00,2.99737,2.9979,2.99223,2.99765,8500000.0
2008-12-08 23:27:00,2.99909,3.00024,2.99526,2.99817,10000000.0
2008-12-08 23:28:00,2.99566,3.00025,2.99566,3.00012,8000000.0
2008-12-08 23:29:00,2.99455,3.00156,2.99455,3.0008,5500000.0
2008-12-08 23:30:00,2.99205,3.00191,2.99205,2.99935,13630000.0
2008-12-08 23:31:00,2.99495,3.00038,2.99495,3.00009,5500000.0
2008-12-08 23:32:00,2.99983,3.00111,2.99679,2.99679,7750000.0
2008-12-08 23:33:00,2.99903,3.00099,2.99854,2.99969,6250000.0
2008-12-08 23:34:00,2.99531,3.00093,2.99531,3.00028,5500000.0
2008-12-08 23:35:00,3.00116,3.00136,2.99811,2.99811,9250000.0
2008-12-08 23:36:00,2.99838,3.00092,2.99838,2.999,8500000.0
2008-12-08 23:37:00,3.00026,3.00133,2.99835,2.99954,10500000.0
2008-12-08 23:38:00,2.9995,3.00123,2.99856,3.00046,8250000.0
2008-12-08 23:39:00,3.00126,3.00126,2.99581,2.99977,9500000.0
2008-12-08 23:40:00,2.99892,2.99993,2.99375,2.99934,8750000.0
2008-12-08 23:41:00,2.99988,3.00126,2.99883,3.00126,6750000.0
2008-12-08 23:42:00,2.99765,3.00017,2.99765,2.99912,9750000.0
2008-12-08 23:43:00,2.9984,2.99932,2.99828,2.99918,6000000.0
2008-12-08 23:44:00,2.9953,3.00013,2.9953,2.99957,6500000.0
2008-12-08 23:45:00,2.9974,3.00028,2.99457,2.9981,11000000.0
2008-12-08 23:46:00,2.99596,2.9997,2.99525,2.99898,10000000.0
2008-12-08 23:47:00,2.99994,3.00026,2.99524,3.00026,8500000.0
2008-12-08 23:48:00,2.99775,2.99903,2.99294,2.99294,5500000.0
2008-12-08 23:49:00,2.99813,2.99938,2.99336,2.99761,6750000.0
2008-12-08 23:50:00,2.99558,2.99679,2.99397,2.99409,7000000.0
2008-12-08 23:51:00,2.99642,2.99646,2.99304,2.99336,8250000.0
2008-12-08 23:52:00,2.99627,2.99627,2.99197,2.99331,6000000.0
2008-12-08 23:53:00,2.99346,2.99479,2.98913,2.99258,9500000.0
2008-12-08 23:54:00,2.99157,2.99529,2.99157,2.99464,6250000.0
2008-12-08 23:55:00,2.99307,2.99548,2.99154,2.99325,8500000.0
2008-12-08 23:56:00,2.99515,2.99515,2.99344,2.99478,7250000.0
2008-12-08 23:57:00,2.99202,2.99372,2.98781,2.99247,7500000.0
2008-12-08 23:58:00,2.99483,2.99538,2.98932,2.99192,12000000.0
2008-12-08 23:59:00,2.99491,2.9959,2.99242,2.99265,7000000.0
2008-12-09 00:00:00,2.99618,2.99767,2.99094,2.9959,6250000.0
2008-12-09 00:01:00,2.99698,2.99885,2.99608,2.99685,10500000.0
2008-12-09 00:02:00,2.99793,2.99916,2.9957,2.99742,6500000.0
2008-12-09 00:03:00,2.99862,2.99911,2.99656,2.99911,5500000.0
2008-12-09 00:04:00,2.9956,2.99928,2.99307,2.99901,10500000.0
2008-12-09 00:05:00,2.99998,2.99998,2.99529,2.99887,9380000.0
2008-12-09 00:06:00,2.99712,2.9994,2.99712,2.99791,9500000.0
2008-12-09 00:07:00,2.99707,3.00005,2.99583,2.99789,7000000.0
2008-12-09 00:08:00,2.99621,2.99937,2.99524,2.99937,8500000.0
2008-12-09 00:09:00,2.99722,2.99933,2.99707,2.99748,6500000.0
2008-12-09 00:10:00,2.99962,2.99968,2.99731,2.99731,7250000.0
2008-12-09 00:11:00,2.99957,2.99997,2.99436,2.99974,12250000.0
2008-12-09 00:12:00,2.99827,3.00035,2.99702,3.00035,8000000.0
2008-12-09 00:13:00,2.99675,2.99978,2.99591,2.99978,10000000.0
2008-12-09 00:14:00,2.99893,3.00134,2.99679,2.99806,12260000.0
2008-12-09 00:15:00,3.00053,3.00053,2.99297,2.99324,9130000.0
2008-12-09 00:16:00,2.99104,2.99321,2.98859,2.98993,9500000.0
2008-12-09 00:17:00,2.99311,2.99813,2.9916,2.99722,11750000.0
2008-12-09 00:18:00,2.99759,3.00011,2.99455,3.00011,9750000.0
2008-12-09 00:19:00,3.00082,3.00105,2.99666,2.9984,8130000.0
2008-12-09 00:20:00,3.00062,3.00062,2.99659,2.99888,7000000.0
2008-12-09 00:21:00,2.99896,3.00146,2.99644,2.9991,9000000.0
2008-12-09 00:22:00,2.999,3.00037,2.99639,2.99866,8500000.0
2008-12-09 00:23:00,2.99585,3.00106,2.99585,3.00043,8750000.0
2008-12-09 00:26:00,2.9981,3.00153,2.99697,3.00153,6000000.0
2008-12-09 00:27:00,3.00148,3.00148,2.99744,2.99897,10630000.0
2008-12-09 00:28:00,2.99964,3.00194,2.99843,3.00082,9250000.0
2008-12-09 00:29:00,3.00092,3.00092,2.99521,2.99521,8250000.0
2008-12-09 00:30:00,2.99887,3.00069,2.99625,2.99859,9630000.0
2008-12-09 00:31:00,2.99565,3.0075,2.99565,3.00664,10000000.0
2008-12-09 00:32:00,3.00845,3.00845,3.00069,3.00069,6000000.0
2008-12-09 00:33:00,3.00473,3.00821,3.00133,3.00133,10750000.0
2008-12-09 00:34:00,3.00627,3.00674,2.99712,2.99757,5750000.0
2008-12-09 00:35:00,2.99708,2.99867,2.99626,2.99626,7130000.0
2008-12-09 00:36:00,2.999,2.99954,2.99776,2.9978,7000000.0
2008-12-09 00:37:00,2.9962,2.99991,2.9957,2.99723,5500000.0
2008-12-09 00:38:00,3.00198,3.00399,2.99436,3.00399,14250000.0
2008-12-09 00:39:00,3.01113,3.01158,3.00666,3.00795,16250000.0
2008-12-09 00:40:00,3.01121,3.01121,3.00501,3.00523,8250000.0
2008-12-09 00:41:00,3.00479,3.00479,2.9992,2.9992,11000000.0
2008-12-09 00:42:00,2.99715,3.00083,2.99597,2.99756,10750000.0
2008-12-09 00:43:00,2.99902,2.99902,2.99579,2.99642,5500000.0
2008-12-09 00:44:00,2.99833,2.99885,2.99343,2.99885,10750000.0
2008-12-09 00:45:00,2.99655,2.99837,2.99597,2.9983,7750000.0
2008-12-09 00:46:00,2.99891,2.99891,2.99468,2.99706,6880000.0
2008-12-09 00:47:00,2.99838,2.99944,2.99588,2.99688,6250000.0
2008-12-09 00:48:00,3.00047,3.00047,2.99705,2.99793,9380000.0
2008-12-09 00:49:00,2.99909,2.99909,2.99608,2.99881,7000000.0
2008-12-09 00:50:00,2.99911,2.99911,2.99756,2.9985,12000000.0
2008-12-09 00:51:00,2.99886,2.9992,2.99638,2.99675,11760000.0
2008-12-09 00:52:00,2.99891,2.99919,2.99645,2.9977,8500000.0
2008-12-09 00:53:00,2.99628,2.99872,2.99245,2.99579,7500000.0
2008-12-09 00:54:00,2.99843,2.99845,2.99637,2.99676,10130000.0
2008-12-09 00:55:00,2.99891,2.99953,2.99553,2.99892,7000000.0
2008-12-09 00:56:00,2.99875,2.99934,2.9943,2.99868,10000000.0
2008-12-09 00:57:00,2.99468,2.99834,2.99468,2.99731,5630000.0
2008-12-09 00:58:00,2.99785,2.99833,2.99333,2.99776,8000000.0
2008-12-09 00:59:00,2.99772,2.99808,2.99392,2.99746,6000000.0
2008-12-09 01:00:00,2.99257,2.99766,2.99257,2.99766,8880000.0
2008-12-09 01:01:00,2.99877,2.99877,2.99738,2.99754,7750000.0
2008-12-09 01:02:00,2.99876,2.99876,2.9942,2.99846,8500000.0
2008-12-09 01:03:00,2.99347,2.99887,2.99347,2.99678,8500000.0
2008-12-09 01:04:00,2.99865,2.99891,2.99374,2.99684,5250000.0
2008-12-09 01:05:00,2.99561,2.99861,2.99561,2.99816,7750000.0
2008-12-09 01:06:00,2.99541,2.99796,2.99418,2.99781,7500000.0
2008-12-09 01:07:00,2.99611,2.99837,2.99403,2.99719,6000000.0
2008-12-09 01:08:00,2.99849,2.99976,2.99631,2.99758,7880000.0
2008-12-09 01:09:00,2.99854,2.9992,2.99499,2.99886,5750000.0
2008-12-09 01:10:00,2.99817,3.00038,2.99608,3.00028,8750000.0
2008-12-09 01:11:00,2.99939,3.00362,2.99939,3.00328,7250000.0
2008-12-09 01:12:00,3.00257,3.00316,3.00112,3.00112,7500000.0
2008-12-09 01:13:00,2.99959,3.00418,2.99959,3.00087,9510000.0
2008-12-09 01:14:00,3.00276,3.00276,2.99902,3.00034,13500000.0
2008-12-09 01:15:00,3.00187,3.00248,3.00002,3.00002,5750000.0
2008-12-09 01:16:00,3.00061,3.00138,2.9976,3.00138,9250000.0
2008-12-09 01:17:00,3.00216,3.00219,2.99904,2.99904,5500000.0
2008-12-09 01:18:00,3.001,3.00163,3.00049,3.00163,9000000.0
2008-12-09 01:19:00,3.00009,3.00204,2.99983,3.00107,15260000.0
2008-12-09 01:20:00,3.00229,3.00229,2.99979,2.99979,8250000.0
2008-12-09 01:21:00,3.00174,3.00216,2.99955,3.00216,5500000.0
2008-12-09 01:22:00,2.99979,3.00174,2.99826,3.00051,10000000.0
2008-12-09 01:23:00,3.00114,3.00114,2.99811,3.00083,9880000.0
2008-12-09 01:24:00,3.00046,3.00119,2.99814,3.00079,5250000.0
2008-12-09 01:25:00,2.99901,2.99944,2.99519,2.99924,11000000.0
2008-12-09 01:26:00,3.00076,3.00084,2.99733,2.99897,6250000.0
2008-12-09 01:27:00,3.0005,3.00084,2.99758,3.00084,5500000.0
2008-12-09 01:28:00,3.00115,3.00122,2.99529,3.00092,19880000.0
2008-12-09 01:29:00,3.00052,3.00052,2.9958,2.99587,5750000.0
2008-12-09 01:30:00,2.99754,3.00196,2.99508,3.00196,13000000.0
2008-12-09 01:31:00,2.9996,3.00279,2.99952,3.00027,21380000.0
2008-12-09 01:32:00,3.00046,3.00082,2.99752,3.00082,9750000.0
2008-12-09 01:33:00,3.00274,3.00274,2.99551,3.0001,17250000.0
2008-12-09 01:34:00,3.00158,3.00158,2.99791,2.99791,7250000.0
2008-12-09 01:35:00,2.99943,3.00108,2.99925,3.00033,8750000.0
2008-12-09 01:36:00,2.99799,3.00099,2.99793,2.99992,8130000.0
2008-12-09 01:37:00,3.0002,3.00168,2.99742,3.00042,8500000.0
2008-12-09 01:38:00,3.00223,3.0024,3.00141,3.00202,7380000.0
2008-12-09 01:39:00,3.00163,3.00302,2.99925,3.00302,11750000.0
2008-12-09 01:40:00,2.99894,3.00215,2.99894,3.00215,6250000.0
2008-12-09 01:41:00,3.00244,3.00277,2.99846,3.00172,7250000.0
2008-12-09 01:42:00,3.00194,3.00226,2.99971,3.0021,7880000.0
2008-12-09 01:43:00,3.00154,3.00154,2.99867,3.00054,5750000.0
2008-12-09 01:44:00,3.00047,3.00273,3.00047,3.00119,8750000.0
2008-12-09 01:45:00,3.00181,3.00248,2.99792,3.00233,5500000.0
2008-12-09 01:46:00,2.99865,3.00173,2.99865,3.00031,12500000.0
2008-12-09 01:47:00,3.00234,3.00255,2.99718,3.00189,5750000.0
2008-12-09 01:48:00,3.00228,3.00228,3.00118,3.00209,11500000.0
2008-12-09 01:49:00,3.00186,3.00255,2.99778,3.00106,7250000.0
2008-12-09 01:50:00,3.00059,3.00332,2.99962,3.00106,7500000.0
2008-12-09 01:51:00,3.00088,3.00232,3.00075,3.0019,8380000.0
2008-12-09 01:52:00,3.00236,3.00236,2.99786,3.00068,5750000.0
2008-12-09 01:53:00,3.00091,3.00259,3.00062,3.00208,8130000.0
2008-12-09 01:54:00,2.99863,3.00277,2.99787,3.00277,10380000.0
2008-12-09 01:55:00,3.00162,3.00303,2.9975,3.00129,7250000.0
2008-12-09 01:56:00,3.00244,3.00294,2.99968,3.0011,6380000.0
2008-12-09 01:57:00,2.99735,3.00271,2.99735,3.00271,8500000.0
2008-12-09 01:58:00,3.00346,3.0035,3.00206,3.00206,7500000.0
2008-12-09 02:01:00,3.00343,3.00426,3.00085,3.00402,5500000.0
2008-12-09 02:02:00,3.00371,3.00429,3.00045,3.00365,11630000.0
2008-12-09 02:03:00,3.00413,3.00516,3.00096,3.00297,7380000.0
2008-12-09 02:04:00,3.00439,3.00439,2.99939,3.00094,15500000.0
2008-12-09 02:05:00,3.00283,3.00389,3.00096,3.00225,8250000.0
2008-12-09 02:06:00,2.9989,3.00358,2.9989,3.0023,8500000.0
2008-12-09 02:07:00,3.00349,3.00349,2.99905,3.00198,11750000.0
2008-12-09 02:08:00,3.00255,3.00292,3.00157,3.00292,5500000.0
2008-12-09 02:09:00,3.00221,3.00231,2.9993,2.9993,10500000.0
2008-12-09 02:10:00,3.00289,3.00289,3.00073,3.00248,10000000.0
2008-12-09 02:11:00,3.00122,3.0018,2.99723,2.99723,7000000.0
2008-12-09 02:12:00,3.00223,3.00233,3.00076,3.00137,9250000.0
2008-12-09 02:13:00,2.99871,3.00145,2.99751,3.00016,12500000.0
2008-12-09 02:14:00,3.0023,3.00248,2.99596,3.00051,13250000.0
2008-12-09 02:15:00,3.00168,3.00189,2.9952,3.00132,13500000.0
2008-12-09 02:16:00,3.00205,3.00235,2.9977,3.00166,12750000.0
2008-12-09 02:17:00,2.99623,3.00075,2.99593,3.00012,8630000.0
2008-12-09 02:18:00,3.00132,3.00132,2.99641,3.00045,12630000.0
2008-12-09 02:19:00,2.99949,3.00114,2.99793,2.99903,10500000.0
2008-12-09 02:20:00,3.0009,3.00093,2.99678,2.99936,6000000.0
2008-12-09 02:21:00,3.00153,3.00153,2.99998,3.00032,9500000.0
2008-12-09 02:22:00,3.00215,3.00215,2.99697,2.99922,9500000.0
2008-12-09 02:23:00,3.00189,3.00219,3.00045,3.002,7750000.0
2008-12-09 02:24:00,3.0007,3.00178,2.99628,3.00178,9630000.0
2008-12-09 02:25:00,2.9992,3.00046,2.99528,2.99528,6130000.0
2008-12-09 02:26:00,3.00138,3.00223,2.99714,3.00223,5250000.0
2008-12-09 02:27:00,3.00252,3.00287,2.998,3.00233,10750000.0
2008-12-09 02:28:00,3.00226,3.00226,2.99755,2.99984,11750000.0
2008-12-09 02:29:00,2.99715,3.0011,2.99715,2.99945,7500000.0
2008-12-09 02:30:00,3.00147,3.00147,2.9999,3.00116,6500000.0
2008-12-09 02:31:00,3.0013,3.00193,2.99799,3.00076,10000000.0
2008-12-09 02:32:00,3.00163,3.00163,2.99795,2.99795,13750000.0
2008-12-09 02:33:00,3.00047,3.0014,2.99501,2.99501,16500000.0
2008-12-09 02:34:00,3.00056,3.00168,2.99609,3.0005,12250000.0
2008-12-09 02:35:00,2.99655,3.00151,2.99655,2.9982,5500000.0
2008-12-09 02:36:00,2.99921,3.00356,2.99713,2.99857,8500000.0
2008-12-09 02:37:00,3.00114,3.00155,2.99663,3.00155,8250000.0
2008-12-09 02:38:00,2.99749,3.00053,2.99592,2.99912,8750000.0
2008-12-09 02:39:00,3.00229,3.00229,2.99942,3.00153,5880000.0
2008-12-09 02:40:00,3.00256,3.00256,2.99989,3.00013,9500000.0
2008-12-09 02:41:00,2.99859,3.00213,2.99738,3.00051,8250000.0
2008-12-09 02:42:00,2.9994,3.00113,2.99753,3.00101,12750000.0
2008-12-09 02:43:00,3.00039,3.00335,2.99958,3.00018,9130000.0
2008-12-09 02:44:00,3.00227,3.00227,3.00015,3.00176,7000000.0
2008-12-09 02:45:00,3.00232,3.00239,2.99628,3.00057,6000000.0
2008-12-09 02:46:00,2.99556,3.00084,2.99556,3.00084,7750000.0
2008-12-09 02:47:00,3.00189,3.00204,2.99889,2.99889,11000000.0
2008-12-09 02:48:00,3.00185,3.00197,2.99543,3.00021,19750000.0
2008-12-09 02:49:00,3.00235,3.00312,2.99853,3.00312,10380000.0
2008-12-09 02:50:00,3.0047,3.0047,3.00057,3.00202,8000000.0
2008-12-09 02:51:00,3.00311,3.00316,3.00129,3.00316,6250000.0
2008-12-09 02:52:00,2.99959,3.00269,2.99959,3.00269,8000000.0
2008-12-09 02:53:00,3.00343,3.00367,3.00144,3.00367,11500000.0
2008-12-09 02:54:00,3.00497,3.00837,3.00334,3.00825,7000000.0
2008-12-09 02:55:00,3.00979,3.01067,3.00843,3.00894,5250000.0
2008-12-09 02:56:00,3.00833,3.00991,3.00661,3.00813,9750000.0
2008-12-09 02:57:00,3.00867,3.01036,3.00722,3.00824,16750000.0
2008-12-09 02:58:00,3.00913,3.01004,3.00467,3.00885,11500000.0
2008-12-09 02:59:00,3.00999,3.00999,3.00431,3.00939,11250000.0
2008-12-09 03:00:00,3.00929,3.00936,3.00531,3.00883,6250000.0
2008-12-09 03:01:00,3.00592,3.00899,3.0049,3.00878,12630000.0
2008-12-09 03:02:00,3.00966,3.00966,3.00739,3.00862,6750000.0
2008-12-09 03:03:00,3.00892,3.00892,3.00619,3.00827,8000000.0
2008-12-09 03:04:00,3.00676,3.00872,3.00633,3.00744,7500000.0
2008-12-09 03:05:00,3.00809,3.00809,3.00513,3.00531,11000000.0
2008-12-09 03:06:00,3.00681,3.0094,3.00441,3.00592,13380000.0
2008-12-09 03:07:00,3.00568,3.00767,3.00474,3.00704,6000000.0
2008-12-09 03:08:00,3.00731,3.0081,3.0065,3.00775,10500000.0
2008-12-09 03:09:00,3.00761,3.00891,3.00268,3.00633,11000000.0
2008-12-09 03:10:00,3.00458,3.008,3.00458,3.00692,9000000.0
2008-12-09 03:11:00,3.00846,3.00846,3.00276,3.00461,10250000.0
2008-12-09 03:12:00,3.00888,3.00888,3.0038,3.00841,9750000.0
2008-12-09 03:13:00,3.00716,3.01081,3.00656,3.00781,10010000.0
2008-12-09 03:14:00,3.00791,3.00964,3.00786,3.00786,9630000.0
2008-12-09 03:15:00,3.00869,3.01282,3.00814,3.00957,10750000.0
2008-12-09 03:16:00,3.01251,3.01251,3.00735,3.00735,7250000.0
2008-12-09 03:17:00,3.01068,3.01099,3.00731,3.0096,6250000.0
2008-12-09 03:18:00,3.00957,3.01071,3.0072,3.00834,9750000.0
2008-12-09 03:19:00,3.01051,3.01118,3.00829,3.00899,4130000.0
2008-12-09 03:20:00,3.01102,3.01154,3.00873,3.01051,5250000.0
2008-12-09 03:21:00,3.00407,3.00977,3.00407,3.00865,9000000.0
2008-12-09 03:22:00,3.01216,3.01287,3.00694,3.00694,10250000.0
2008-12-09 03:23:00,3.01207,3.01207,3.00658,3.00991,6500000.0
2008-12-09 03:24:00,3.0101,3.01171,3.00597,3.0085,12750000.0
2008-12-09 03:25:00,3.0109,3.01137,3.00727,3.00974,8000000.0
2008-12-09 03:26:00,3.01081,3.01087,3.00981,3.01028,6250000.0
2008-12-09 03:27:00,3.01056,3.01056,3.0048,3.00841,8750000.0
2008-12-09 03:28:00,3.00877,3.01056,3.00622,3.00856,5500000.0
2008-12-09 03:29:00,3.00991,3.01037,3.00778,3.00993,10000000.0
2008-12-09 03:30:00,3.00922,3.00968,3.00414,3.00968,10750000.0
2008-12-09 03:31:00,3.00989,3.01076,3.00574,3.01068,10130000.0
2008-12-09 03:32:00,3.01011,3.01132,3.00857,3.01052,11250000.0
2008-12-09 03:33:00,3.00806,3.01237,3.00806,3.01154,11000000.0
2008-12-09 03:34:00,3.0107,3.01237,3.00775,3.01108,8260000.0
2008-12-09 03:35:00,3.01214,3.01281,3.01085,3.01266,6500000.0
2008-12-09 03:36:00,3.012,3.01331,3.00823,3.01331,9500000.0
2008-12-09 03:37:00,3.01211,3.01455,3.01193,3.01455,7500000.0
2008-12-09 03:38:00,3.01503,3.01592,3.01066,3.01066,6000000.0
2008-12-09 03:39:00,3.01511,3.01565,3.01264,3.01431,12250000.0
2008-12-09 03:40:00,3.00948,3.01458,3.00948,3.01458,8750000.0
2008-12-09 03:41:00,3.0129,3.01389,3.01254,3.01254,6000000.0
2008-12-09 03:42:00,3.01194,3.0137,3.01119,3.01361,6500000.0
2008-12-09 03:43:00,3.0136,3.01424,3.00935,3.01019,7750000.0
2008-12-09 03:44:00,3.0133,3.0133,3.00918,3.01072,7750000.0
2008-12-09 03:45:00,3.01401,3.01417,3.01139,3.01229,9250000.0
2008-12-09 03:46:00,3.01281,3.01421,3.01055,3.0125,13750000.0
2008-12-09 03:47:00,3.01333,3.01333,3.00799,3.00799,7000000.0
2008-12-09 03:48:00,3.01289,3.01407,3.00973,3.01136,9000000.0
2008-12-09 03:49:00,3.01534,3.01622,3.01459,3.01488,10880000.0
2008-12-09 03:50:00,3.01143,3.01577,3.01143,3.01353,5500000.0
2008-12-09 03:51:00,3.015,3.01766,3.01322,3.01528,9380000.0
2008-12-09 03:52:00,3.01591,3.01719,3.01316,3.01403,10500000.0
2008-12-09 03:53:00,3.01724,3.01724,3.0127,3.0127,8010000.0
2008-12-09 03:54:00,3.01619,3.01619,3.0106,3.01584,6500000.0
2008-12-09 03:55:00,3.01723,3.01796,3.01381,3.01572,11750000.0
2008-12-09 03:56:00,3.01564,3.01699,3.01399,3.01622,7380000.0
2008-12-09 03:57:00,3.01705,3.01853,3.01502,3.01626,6500000.0
2008-12-09 03:58:00,3.01885,3.02126,3.01813,3.02108,6000000.0
2008-12-09 03:59:00,3.02074,3.02074,3.01774,3.01831,6750000.0
2008-12-09 04:00:00,3.02065,3.02083,3.0179,3.01972,6750000.0
2008-12-09 04:01:00,3.01984,3.02038,3.01868,3.02008,8250000.0
2008-12-09 04:02:00,3.01736,3.01923,3.01725,3.0176,6250000.0
2008-12-09 04:03:00,3.01772,3.01911,3.01613,3.01726,6000000.0
2008-12-09 04:04:00,3.01942,3.01942,3.01669,3.01669,7500000.0
2008-12-09 04:05:00,3.01913,3.01939,3.01828,3.01939,8630000.0
2008-12-09 04:06:00,3.01959,3.01959,3.01762,3.01871,6750000.0
2008-12-09 04:07:00,3.01862,3.01895,3.01677,3.01806,5750000.0
2008-12-09 04:08:00,3.01844,3.01859,3.01327,3.01598,9250000.0
2008-12-09 04:09:00,3.01747,3.01983,3.01622,3.01934,6500000.0
2008-12-09 04:10:00,3.01521,3.01924,3.01494,3.01841,9630000.0
2008-12-09 04:11:00,3.01611,3.01888,3.01571,3.01823,13130000.0
2008-12-09 04:12:00,3.01837,3.01837,3.01667,3.01821,8500000.0
2008-12-09 04:13:00,3.01887,3.01942,3.0134,3.01521,20750000.0
2008-12-09 04:14:00,3.01857,3.01857,3.0153,3.01616,5880000.0
2008-12-09 04:15:00,3.019,3.019,3.01484,3.01622,10000000.0
2008-12-09 04:16:00,3.01732,3.01732,3.01227,3.01227,8000000.0
2008-12-09 04:17:00,3.01727,3.01727,3.01527,3.01709,6130000.0
2008-12-09 04:18:00,3.01578,3.01719,3.011,3.01707,11250000.0
2008-12-09 04:19:00,3.01599,3.01709,3.01233,3.01491,12000000.0
2008-12-09 04:20:00,3.01704,3.01704,3.01304,3.01564,5750000.0
2008-12-09 04:21:00,3.01621,3.01622,3.01447,3.01622,10000000.0
2008-12-09 04:22:00,3.01645,3.01703,3.01461,3.01617,8000000.0
2008-12-09 04:23:00,3.01511,3.01702,3.01233,3.01693,12000000.0
2008-12-09 04:24:00,3.01445,3.01604,3.01318,3.01453,10000000.0
2008-12-09 04:25:00,3.01624,3.01704,3.01289,3.01429,8250000.0
2008-12-09 04:26:00,3.01338,3.01575,3.01266,3.01266,11500000.0
2008-12-09 04:27:00,3.01618,3.01653,3.01478,3.01646,8500000.0
2008-12-09 04:28:00,3.01624,3.01634,3.00996,3.01176,11880000.0
2008-12-09 04:29:00,3.0174,3.01749,3.016,3.01732,7250000.0
2008-12-09 04:30:00,3.01524,3.01757,3.01184,3.01757,7250000.0
2008-12-09 04:31:00,3.01493,3.01682,3.01204,3.01204,9500000.0
2008-12-09 04:32:00,3.01576,3.01628,3.01365,3.01468,5500000.0
2008-12-09 04:33:00,3.01698,3.01698,3.00932,3.01455,5500000.0
2008-12-09 04:34:00,3.01697,3.01697,3.01005,3.01219,13750000.0
2008-12-09 04:36:00,3.01627,3.01627,3.01027,3.01133,13130000.0
2008-12-09 04:37:00,3.01621,3.01723,3.01482,3.01723,9250000.0
2008-12-09 04:38:00,3.01601,3.01768,3.01535,3.01668,5500000.0
2008-12-09 04:39:00,3.01595,3.01798,3.01323,3.01389,7000000.0
2008-12-09 04:40:00,3.01576,3.01826,3.01431,3.01826,10750000.0
2008-12-09 04:41:00,3.01647,3.01822,3.01346,3.01753,17000000.0
2008-12-09 04:42:00,3.01592,3.01762,3.01277,3.01523,8250000.0
2008-12-09 04:43:00,3.01789,3.01802,3.01548,3.01731,6500000.0
2008-12-09 04:44:00,3.01585,3.01724,3.01574,3.01574,11750000.0
2008-12-09 04:45:00,3.01627,3.01732,3.0124,3.01486,7750000.0
2008-12-09 04:46:00,3.01741,3.01741,3.01321,3.0163,11000000.0
2008-12-09 04:47:00,3.01338,3.01727,3.01282,3.01727,10750000.0
2008-12-09 04:48:00,3.01714,3.01761,3.0131,3.0131,8500000.0
2008-12-09 04:49:00,3.01669,3.0198,3.0156,3.0156,12000000.0
2008-12-09 04:51:00,3.0175,3.01759,3.01413,3.01434,8250000.0
2008-12-09 04:52:00,3.01778,3.01811,3.01405,3.01683,6750000.0
2008-12-09 04:53:00,3.01802,3.01831,3.01599,3.01831,7000000.0
2008-12-09 04:54:00,3.01812,3.01863,3.0167,3.01863,8880000.0
2008-12-09 04:55:00,3.01901,3.01901,3.01351,3.01561,6250000.0
2008-12-09 04:56:00,3.01834,3.01834,3.01493,3.01661,5750000.0
2008-12-09 04:57:00,3.01867,3.01892,3.01555,3.01892,10250000.0
2008-12-09 04:58:00,3.01819,3.01843,3.01433,3.01518,9750000.0
2008-12-09 04:59:00,3.01917,3.01929,3.01666,3.01722,12250000.0
2008-12-09 05:00:00,3.01863,3.01912,3.01569,3.01715,12000000.0
2008-12-09 05:01:00,3.01661,3.0182,3.016,3.016,6500000.0
2008-12-09 05:02:00,3.01912,3.01915,3.01752,3.01911,7750000.0
2008-12-09 05:03:00,3.01839,3.01839,3.01725,3.01779,5750000.0
2008-12-09 05:04:00,3.01694,3.01765,3.01413,3.01564,16750000.0
2008-12-09 05:05:00,3.01805,3.01831,3.01227,3.01601,10750000.0
2008-12-09 05:06:00,3.01695,3.01937,3.0155,3.01814,9750000.0
2008-12-09 05:07:00,3.01776,3.01796,3.01555,3.01555,7500000.0
2008-12-09 05:08:00,3.01224,3.01704,3.01186,3.01626,5250000.0
2008-12-09 05:09:00,3.01758,3.01758,3.01268,3.01541,13750000.0
2008-12-09 05:10:00,3.01812,3.01858,3.01719,3.01782,7500000.0
2008-12-09 05:11:00,3.01794,3.01825,3.01607,3.01607,8250000.0
2008-12-09 05:12:00,3.01739,3.01794,3.01499,3.01768,14380000.0
2008-12-09 05:13:00,3.01806,3.01806,3.01345,3.01345,7750000.0
2008-12-09 05:14:00,3.01191,3.01723,3.01191,3.01723,5500000.0
2008-12-09 05:15:00,3.01626,3.01724,3.01303,3.01584,6500000.0
2008-12-09 05:16:00,3.0154,3.01613,3.01352,3.01602,17380000.0
2008-12-09 05:17:00,3.01736,3.01807,3.01638,3.01778,8750000.0
2008-12-09 05:18:00,3.01731,3.01731,3.01264,3.017,10250000.0
2008-12-09 05:19:00,3.0176,3.01797,3.01596,3.01721,8750000.0
2008-12-09 05:20:00,3.01572,3.01704,3.01252,3.0156,10500000.0
2008-12-09 05:21:00,3.01738,3.01805,3.01385,3.01553,30250000.0
2008-12-09 05:22:00,3.01687,3.01687,3.01211,3.01211,7250000.0
2008-12-09 05:23:00,3.01594,3.01594,3.01161,3.01399,8000000.0
2008-12-09 05:24:00,3.01323,3.01551,3.01167,3.01255,9250000.0
2008-12-09 05:25:00,3.01479,3.0175,3.01266,3.01315,7750000.0
2008-12-09 05:26:00,3.01584,3.01724,3.01281,3.01565,11380000.0
2008-12-09 05:27:00,3.0159,3.01849,3.01566,3.01634,13750000.0
2008-12-09 05:28:00,3.01814,3.01834,3.0173,3.01834,5500000.0
2008-12-09 05:29:00,3.01499,3.01837,3.01398,3.01837,11880000.0
2008-12-09 05:30:00,3.01654,3.01853,3.01385,3.01706,8000000.0
2008-12-09 05:31:00,3.01763,3.01838,3.01436,3.01624,9000000.0
2008-12-09 05:32:00,3.0188,3.0188,3.01337,3.0179,11000000.0
2008-12-09 05:33:00,3.0183,3.01851,3.01612,3.01851,6000000.0
2008-12-09 05:34:00,3.01731,3.01782,3.01351,3.01743,7500000.0
2008-12-09 05:35:00,3.01519,3.01681,3.01264,3.01552,7000000.0
2008-12-09 05:36:00,3.01794,3.01794,3.01547,3.01695,9500000.0
2008-12-09 05:37:00,3.0178,3.01879,3.01611,3.01799,7750000.0
2008-12-09 05:38:00,3.01722,3.02157,3.01722,3.02077,14880000.0
2008-12-09 05:39:00,3.0204,3.02073,3.01478,3.0197,14500000.0
2008-12-09 05:40:00,3.02051,3.02135,3.0192,3.02082,8750000.0
2008-12-09 05:41:00,3.0208,3.02172,3.01802,3.02114,6500000.0
2008-12-09 05:42:00,3.02144,3.02202,3.01625,3.02137,8500000.0
2008-12-09 05:43:00,3.02073,3.02203,3.01647,3.02122,5750000.0
2008-12-09 05:44:00,3.01888,3.02316,3.01862,3.02184,7750000.0
2008-12-09 05:45:00,3.02049,3.02116,3.01753,3.02113,8250000.0
2008-12-09 05:46:00,3.02101,3.02155,3.01786,3.02074,8000000.0
2008-12-09 05:47:00,3.02106,3.02113,3.01937,3.01937,6750000.0
2008-12-09 05:48:00,3.01891,3.02027,3.01788,3.02027,7750000.0
2008-12-09 05:49:00,3.02039,3.02039,3.01759,3.01787,6250000.0
2008-12-09 05:50:00,3.01909,3.02014,3.01383,3.01561,6500000.0
2008-12-09 05:51:00,3.01951,3.02029,3.0164,3.01994,12000000.0
2008-12-09 05:52:00,3.01931,3.02015,3.01532,3.01934,7250000.0
2008-12-09 05:53:00,3.0186,3.01965,3.01552,3.01953,11750000.0
2008-12-09 05:54:00,3.01965,3.02008,3.01842,3.01874,5250000.0
2008-12-09 05:55:00,3.01912,3.0198,3.01456,3.01853,6500000.0
2008-12-09 05:56:00,3.01964,3.01964,3.01571,3.01913,11500000.0
2008-12-09 05:57:00,3.01782,3.01828,3.01339,3.01339,6000000.0
2008-12-09 05:58:00,3.01763,3.01859,3.01763,3.01819,5500000.0
2008-12-09 05:59:00,3.01601,3.01853,3.01601,3.01696,6630000.0
2008-12-09 06:00:00,3.01509,3.02018,3.01509,3.01747,9000000.0
2008-12-09 06:01:00,3.01854,3.01897,3.016,3.01897,9000000.0
2008-12-09 06:02:00,3.0174,3.0191,3.01518,3.01857,10250000.0
2008-12-09 06:03:00,3.0169,3.01897,3.0169,3.01761,7750000.0
2008-12-09 06:04:00,3.01726,3.01935,3.01409,3.01409,11500000.0
2008-12-09 06:05:00,3.01698,3.01877,3.01544,3.01694,9000000.0
2008-12-09 06:06:00,3.01604,3.01993,3.01604,3.0173,10880000.0
2008-12-09 06:07:00,3.01995,3.01995,3.01608,3.01686,6500000.0
2008-12-09 06:08:00,3.01688,3.01912,3.01688,3.01856,14500000.0
2008-12-09 06:09:00,3.01891,3.01918,3.01376,3.01841,8750000.0
2008-12-09 06:10:00,3.01887,3.01887,3.01579,3.01825,6500000.0
2008-12-09 06:11:00,3.01836,3.01836,3.01604,3.01753,11750000.0
2008-12-09 06:12:00,3.01574,3.01934,3.01574,3.01644,9000000.0
2008-12-09 06:13:00,3.01761,3.01761,3.01416,3.01416,14250000.0
2008-12-09 06:14:00,3.0159,3.01692,3.01284,3.01692,14500000.0
2008-12-09 06:15:00,3.01618,3.01836,3.01395,3.01603,6250000.0
2008-12-09 06:16:00,3.01757,3.01763,3.01485,3.01725,13000000.0
2008-12-09 06:17:00,3.01743,3.01799,3.01543,3.01791,6750000.0
2008-12-09 06:18:00,3.01787,3.01802,3.01309,3.01571,7750000.0
2008-12-09 06:19:00,3.01685,3.01825,3.015,3.01799,10750000.0
2008-12-09 06:20:00,3.01535,3.01885,3.01266,3.01765,12130000.0
2008-12-09 06:21:00,3.01708,3.01711,3.01281,3.01281,12500000.0
2008-12-09 06:22:00,3.01577,3.01645,3.01224,3.01473,13250000.0
2008-12-09 06:23:00,3.01269,3.01662,3.01269,3.01631,9250000.0
2008-12-09 06:24:00,3.01264,3.01559,3.00468,3.01227,13380000.0
2008-12-09 06:25:00,3.01478,3.0161,3.01149,3.01592,8500000.0
2008-12-09 06:26:00,3.01581,3.01744,3.0134,3.0169,9000000.0
2008-12-09 06:27:00,3.01775,3.01775,3.01331,3.01534,11500000.0
2008-12-09 06:28:00,3.01655,3.01731,3.01254,3.0173,5500000.0
2008-12-09 06:29:00,3.01769,3.01769,3.01321,3.01717,7500000.0
2008-12-09 06:30:00,3.01692,3.01778,3.01388,3.01388,12750000.0
2008-12-09 06:31:00,3.01747,3.01747,3.01298,3.01458,11750000.0
2008-12-09 06:32:00,3.01566,3.01575,3.01245,3.0145,10000000.0
2008-12-09 06:33:00,3.01611,3.01665,3.01354,3.01547,6250000.0
2008-12-09 06:34:00,3.01703,3.01703,3.01367,3.01396,10250000.0
2008-12-09 06:35:00,3.01452,3.01679,3.01241,3.01241,13250000.0
2008-12-09 06:36:00,3.01612,3.01747,3.01304,3.01747,9250000.0
2008-12-09 06:37:00,3.01778,3.01778,3.01182,3.01338,11000000.0
2008-12-09 06:38:00,3.015,3.01687,3.01315,3.01687,13750000.0
2008-12-09 06:39:00,3.01529,3.01692,3.01426,3.01573,7250000.0
2008-12-09 06:40:00,3.01615,3.01788,3.0158,3.01662,6750000.0
2008-12-09 06:41:00,3.01762,3.01762,3.01254,3.01748,10130000.0
2008-12-09 06:42:00,3.01492,3.01766,3.01441,3.01696,6000000.0
2008-12-09 06:43:00,3.01796,3.01883,3.01597,3.0162,10000000.0
2008-12-09 06:44:00,3.01373,3.01917,3.01373,3.01844,7750000.0
2008-12-09 06:46:00,3.01816,3.01816,3.01181,3.01616,9500000.0
2008-12-09 06:47:00,3.01434,3.01596,3.00965,3.01596,11130000.0
2008-12-09 06:48:00,3.01427,3.01651,3.0124,3.01268,12250000.0
2008-12-09 06:49:00,3.01486,3.01686,3.01201,3.01686,13250000.0
2008-12-09 06:50:00,3.01522,3.01643,3.01111,3.01111,9000000.0
2008-12-09 06:51:00,3.01702,3.01702,3.01519,3.01519,6500000.0
2008-12-09 06:52:00,3.01654,3.01722,3.01478,3.01689,6000000.0
2008-12-09 06:53:00,3.01585,3.01657,3.01235,3.01525,8000000.0
2008-12-09 06:54:00,3.01438,3.01784,3.01124,3.01364,10880000.0
2008-12-09 06:55:00,3.01555,3.01744,3.01266,3.01744,15380000.0
2008-12-09 06:56:00,3.01715,3.01751,3.01246,3.0174,8000000.0
2008-12-09 06:57:00,3.01717,3.01759,3.01477,3.01575,12250000.0
2008-12-09 06:58:00,3.0118,3.017,3.0118,3.01652,7250000.0
2008-12-09 06:59:00,3.01746,3.01839,3.01635,3.01839,6500000.0
2008-12-09 07:00:00,3.01727,3.0181,3.01481,3.0166,7750000.0
2008-12-09 07:01:00,3.018,3.01907,3.01547,3.01907,5250000.0
2008-12-09 07:02:00,3.01903,3.01903,3.01251,3.01753,9880000.0
2008-12-09 07:03:00,3.0195,3.0195,3.01466,3.0182,6380000.0
2008-12-09 07:04:00,3.01889,3.01961,3.01492,3.01766,9500000.0
2008-12-09 07:05:00,3.01546,3.01951,3.01465,3.01465,11880000.0
2008-12-09 07:06:00,3.01996,3.01996,3.01694,3.01768,5500000.0
2008-12-09 07:07:00,3.01646,3.01998,3.01646,3.01776,11760000.0
2008-12-09 07:08:00,3.01914,3.01914,3.01689,3.01708,8880000.0
2008-12-09 07:09:00,3.01954,3.01954,3.01723,3.01846,9750000.0
2008-12-09 07:10:00,3.01891,3.01947,3.01534,3.01947,10250000.0
2008-12-09 07:11:00,3.01708,3.01918,3.01681,3.01749,5500000.0
2008-12-09 07:12:00,3.01635,3.0187,3.01571,3.01698,10750000.0
2008-12-09 07:13:00,3.01834,3.01834,3.01339,3.01339,11250000.0
2008-12-09 07:14:00,3.01693,3.0177,3.01671,3.0177,5500000.0
2008-12-09 07:15:00,3.01666,3.01847,3.01414,3.01414,10880000.0
2008-12-09 07:16:00,3.01684,3.01781,3.01473,3.01781,9630000.0
2008-12-09 07:17:00,3.01723,3.01723,3.0117,3.01329,9500000.0
2008-12-09 07:18:00,3.01541,3.01728,3.0153,3.01702,13000000.0
2008-12-09 07:19:00,3.014,3.01856,3.014,3.01533,6000000.0
2008-12-09 07:20:00,3.0163,3.01776,3.0163,3.01641,5250000.0
2008-12-09 07:21:00,3.01736,3.01736,3.01201,3.01699,8250000.0
2008-12-09 07:22:00,3.01661,3.01717,3.01108,3.01561,10500000.0
2008-12-09 07:23:00,3.01772,3.01843,3.01648,3.01843,15500000.0
2008-12-09 07:24:00,3.01692,3.0208,3.01692,3.01906,8750000.0
2008-12-09 07:25:00,3.02,3.02,3.01341,3.0173,12130000.0
2008-12-09 07:26:00,3.01765,3.0194,3.01434,3.01434,9250000.0
2008-12-09 07:27:00,3.0152,3.01933,3.0152,3.01891,11500000.0
2008-12-09 07:28:00,3.01764,3.02023,3.0156,3.0162,10750000.0
2008-12-09 07:29:00,3.01814,3.01924,3.01688,3.01772,11000000.0
2008-12-09 07:30:00,3.01975,3.02073,3.01694,3.01694,8750000.0
2008-12-09 07:31:00,3.01934,3.02015,3.01539,3.01947,13750000.0
2008-12-09 07:32:00,3.01989,3.02,3.01665,3.01802,8750000.0
2008-12-09 07:33:00,3.01776,3.01894,3.01672,3.01846,10000000.0
2008-12-09 07:34:00,3.01602,3.01878,3.01602,3.01749,11500000.0
2008-12-09 07:35:00,3.01744,3.01994,3.01328,3.018,12000000.0
2008-12-09 07:36:00,3.01638,3.01929,3.01587,3.01688,7500000.0
2008-12-09 07:37:00,3.01772,3.01875,3.0148,3.0148,10500000.0
2008-12-09 07:38:00,3.01875,3.01981,3.01554,3.01782,12000000.0
2008-12-09 07:39:00,3.01461,3.01853,3.01461,3.01572,5500000.0
2008-12-09 07:40:00,3.01821,3.01825,3.01497,3.01797,11500000.0
2008-12-09 07:41:00,3.01806,3.01889,3.01499,3.01889,11890000.0
2008-12-09 07:42:00,3.015,3.01853,3.01431,3.01621,9250000.0
2008-12-09 07:43:00,3.01878,3.0201,3.01606,3.01984,8380000.0
2008-12-09 07:44:00,3.01516,3.01974,3.0148,3.0176,8500000.0
2008-12-09 07:45:00,3.01599,3.01906,3.01599,3.01867,11880000.0
2008-12-09 07:46:00,3.01254,3.01959,3.01254,3.01618,10130000.0
2008-12-09 07:47:00,3.01629,3.01809,3.01629,3.01802,7750000.0
2008-12-09 07:48:00,3.01913,3.01913,3.01324,3.0184,7510000.0
2008-12-09 07:49:00,3.01529,3.01905,3.0137,3.01502,9000000.0
2008-12-09 07:50:00,3.01998,3.01998,3.01631,3.01958,11250000.0
2008-12-09 07:51:00,3.01824,3.0189,3.01682,3.0189,10880000.0
2008-12-09 07:52:00,3.01688,3.01871,3.01402,3.01871,7250000.0
2008-12-09 07:53:00,3.01811,3.01837,3.01489,3.01837,7500000.0
2008-12-09 07:54:00,3.01712,3.02092,3.0137,3.01964,9000000.0
2008-12-09 07:55:00,3.01652,3.01816,3.01628,3.01649,6380000.0
2008-12-09 07:56:00,3.01808,3.01808,3.01577,3.0179,9250000.0
2008-12-09 07:57:00,3.01791,3.01791,3.01372,3.01705,9250000.0
2008-12-09 07:58:00,3.01564,3.01633,3.01156,3.01476,9000000.0
2008-12-09 07:59:00,3.0132,3.01481,3.01164,3.0125,10760000.0
2008-12-09 08:00:00,3.01454,3.01484,3.00826,3.01484,7500000.0
2008-12-09 08:01:00,3.0125,3.01454,3.01141,3.01415,13250000.0
2008-12-09 08:02:00,3.01547,3.01595,3.0113,3.01453,8750000.0
2008-12-09 08:03:00,3.01437,3.01557,3.01067,3.01557,9880000.0
2008-12-09 08:04:00,3.014,3.01674,3.01284,3.01641,9250000.0
2008-12-09 08:05:00,3.01671,3.01689,3.01379,3.01686,13000000.0
2008-12-09 08:06:00,3.01658,3.0173,3.01326,3.0173,15000000.0
2008-12-09 08:07:00,3.01718,3.01821,3.0164,3.01821,7000000.0
2008-12-09 08:08:00,3.0183,3.01882,3.01744,3.01882,5500000.0
2008-12-09 08:09:00,3.01563,3.01811,3.01312,3.01811,6750000.0
2008-12-09 08:10:00,3.0147,3.01919,3.0147,3.01839,9130000.0
2008-12-09 08:11:00,3.01809,3.01813,3.0115,3.0176,11500000.0
2008-12-09 08:12:00,3.01577,3.01807,3.01557,3.01647,7380000.0
2008-12-09 08:13:00,3.0169,3.01802,3.01349,3.01539,16750000.0
2008-12-09 08:14:00,3.01724,3.01907,3.01499,3.01842,9000000.0
2008-12-09 08:15:00,3.01764,3.01764,3.01514,3.01761,8000000.0
2008-12-09 08:16:00,3.01744,3.01815,3.01431,3.01815,13500000.0
2008-12-09 08:17:00,3.0179,3.01808,3.01364,3.01808,14130000.0
2008-12-09 08:18:00,3.01463,3.01838,3.01391,3.01416,12000000.0
2008-12-09 08:19:00,3.01601,3.01854,3.0156,3.01748,9500000.0
2008-12-09 08:20:00,3.01702,3.01864,3.01527,3.01527,8630000.0
2008-12-09 08:21:00,3.01787,3.01927,3.01643,3.01849,5250000.0
2008-12-09 08:22:00,3.01791,3.0212,3.01648,3.02006,11000000.0
2008-12-09 08:23:00,3.0207,3.0207,3.01726,3.01778,10750000.0
2008-12-09 08:24:00,3.02136,3.02136,3.01871,3.01871,6250000.0
2008-12-09 08:25:00,3.0191,3.02132,3.01701,3.02036,8000000.0
2008-12-09 08:26:00,3.02153,3.02293,3.01806,3.01944,18250000.0
2008-12-09 08:27:00,3.02105,3.02105,3.01596,3.01991,6500000.0
2008-12-09 08:28:00,3.01974,3.02154,3.01647,3.02033,6250000.0
2008-12-09 08:29:00,3.01829,3.02086,3.01732,3.02044,8750000.0
2008-12-09 08:30:00,3.02,3.02143,3.01877,3.02143,9250000.0
2008-12-09 08:31:00,3.02009,3.02068,3.01782,3.02068,10500000.0
2008-12-09 08:32:00,3.01861,3.02039,3.01441,3.01922,13250000.0
2008-12-09 08:33:00,3.019,3.02121,3.01677,3.01806,9250000.0
2008-12-09 08:34:00,3.01902,3.01906,3.01615,3.01615,6000000.0
2008-12-09 08:35:00,3.01908,3.01908,3.01497,3.01675,13630000.0
2008-12-09 08:36:00,3.01886,3.01886,3.0175,3.01817,8000000.0
2008-12-09 08:37:00,3.01922,3.01945,3.01626,3.01945,9250000.0
2008-12-09 08:38:00,3.01919,3.01971,3.01747,3.01939,6250000.0
2008-12-09 08:39:00,3.01847,3.01909,3.01731,3.01731,7000000.0
2008-12-09 08:40:00,3.01646,3.01928,3.01646,3.01837,10500000.0
2008-12-09 08:41:00,3.01549,3.02039,3.01549,3.02039,7750000.0
2008-12-09 08:42:00,3.02072,3.02125,3.01761,3.02093,9500000.0
2008-12-09 08:43:00,3.0215,3.0215,3.01715,3.02077,7750000.0
2008-12-09 08:44:00,3.02107,3.02227,3.01863,3.02017,5880000.0
2008-12-09 08:45:00,3.021,3.02207,3.01707,3.01971,8500000.0
2008-12-09 08:46:00,3.02136,3.02136,3.01397,3.02128,10880000.0
2008-12-09 08:47:00,3.02228,3.02228,3.01716,3.01741,9500000.0
2008-12-09 08:48:00,3.01763,3.02123,3.01547,3.02115,11250000.0
2008-12-09 08:49:00,3.01897,3.0206,3.01791,3.02057,9130000.0
2008-12-09 08:50:00,3.01905,3.02078,3.01708,3.02078,6750000.0
2008-12-09 08:51:00,3.02015,3.02079,3.01462,3.01854,7630000.0
2008-12-09 08:52:00,3.01682,3.01992,3.01682,3.01963,5880000.0
2008-12-09 08:53:00,3.01885,3.02011,3.01551,3.02011,15500000.0
2008-12-09 08:54:00,3.01901,3.01969,3.01799,3.01969,6250000.0
2008-12-09 08:55:00,3.0179,3.02061,3.01638,3.02046,10500000.0
2008-12-09 08:56:00,3.02017,3.02108,3.01845,3.02108,6000000.0
2008-12-09 08:57:00,3.02083,3.02129,3.01727,3.02129,9500000.0
2008-12-09 08:58:00,3.02043,3.02224,3.01826,3.02211,9500000.0
2008-12-09 08:59:00,3.02189,3.02189,3.01759,3.01925,7500000.0
2008-12-09 09:00:00,3.02197,3.02207,3.01807,3.02207,7010000.0
2008-12-09 09:01:00,3.0214,3.02196,3.01738,3.02196,8500000.0
2008-12-09 09:02:00,3.02142,3.02221,3.01773,3.01773,8750000.0
2008-12-09 09:03:00,3.01957,3.0213,3.01877,3.02075,11380000.0
2008-12-09 09:04:00,3.01801,3.02029,3.01674,3.01964,5250000.0
2008-12-09 09:05:00,3.01751,3.01954,3.01749,3.01954,8880000.0
2008-12-09 09:06:00,3.01945,3.01963,3.01773,3.01931,8000000.0
2008-12-09 09:07:00,3.02162,3.02162,3.01961,3.02022,13750000.0
2008-12-09 09:08:00,3.01916,3.01992,3.01665,3.01665,9750000.0
2008-12-09 09:09:00,3.01974,3.01993,3.01908,3.01964,5750000.0
2008-12-09 09:10:00,3.01695,3.02124,3.01634,3.02064,9750000.0
2008-12-09 09:11:00,3.02108,3.02282,3.01775,3.02272,10380000.0
2008-12-09 09:12:00,3.0222,3.02261,3.02121,3.02156,9250000.0
2008-12-09 09:13:00,3.02156,3.02229,3.01826,3.02229,5500000.0
2008-12-09 09:14:00,3.0215,3.02207,3.01571,3.02016,7750000.0
2008-12-09 09:15:00,3.02186,3.02236,3.01754,3.02086,8750000.0
2008-12-09 09:16:00,3.02316,3.02339,3.01875,3.0221,12500000.0
2008-12-09 09:17:00,3.02435,3.02489,3.01917,3.02342,11000000.0
2008-12-09 09:18:00,3.02512,3.02532,3.02084,3.02532,8880000.0
2008-12-09 09:19:00,3.02543,3.02638,3.02196,3.02459,11380000.0
2008-12-09 09:20:00,3.02594,3.02632,3.02166,3.02572,10750000.0
2008-12-09 09:21:00,3.02387,3.026,3.02369,3.02563,10510000.0
2008-12-09 09:22:00,3.02469,3.027,3.02246,3.02578,12750000.0
2008-12-09 09:23:00,3.0254,3.02716,3.02478,3.02716,5500000.0
2008-12-09 09:24:00,3.02643,3.028,3.02235,3.02656,12750000.0
2008-12-09 09:25:00,3.0287,3.0287,3.02688,3.02756,9010000.0
2008-12-09 09:26:00,3.02706,3.02796,3.02318,3.02617,17750000.0
2008-12-09 09:27:00,3.02266,3.0267,3.02266,3.02582,10000000.0
2008-12-09 09:28:00,3.02575,3.0266,3.02347,3.0266,8630000.0
2008-12-09 09:29:00,3.02617,3.02825,3.02268,3.02825,17010000.0
2008-12-09 09:30:00,3.02685,3.02772,3.02143,3.02526,6880000.0
2008-12-09 09:31:00,3.02765,3.02765,3.02455,3.02716,7750000.0
2008-12-09 09:32:00,3.02637,3.02775,3.02376,3.02707,6000000.0
2008-12-09 09:33:00,3.02791,3.02824,3.02389,3.02732,13000000.0
2008-12-09 09:34:00,3.02721,3.0279,3.02629,3.02726,8130000.0
2008-12-09 09:35:00,3.0279,3.0279,3.02523,3.02523,7500000.0
2008-12-09 09:36:00,3.02491,3.0305,3.02491,3.02837,8000000.0
2008-12-09 09:37:00,3.02753,3.02909,3.026,3.02775,11750000.0
2008-12-09 09:38:00,3.02656,3.02841,3.02372,3.02806,11750000.0
2008-12-09 09:39:00,3.02866,3.02866,3.02354,3.02774,13000000.0
2008-12-09 09:40:00,3.0275,3.02877,3.02442,3.0265,13630000.0
2008-12-09 09:41:00,3.02555,3.02664,3.02467,3.02664,7000000.0
2008-12-09 09:42:00,3.02576,3.02678,3.02215,3.02657,11500000.0
2008-12-09 09:43:00,3.02798,3.02798,3.02298,3.02697,14500000.0
2008-12-09 09:44:00,3.02768,3.02823,3.02636,3.02792,9250000.0
2008-12-09 09:45:00,3.02863,3.02912,3.02454,3.02838,10750000.0
2008-12-09 09:46:00,3.02701,3.02986,3.02674,3.02986,8750000.0
2008-12-09 09:47:00,3.02903,3.02903,3.02556,3.02743,5630000.0
2008-12-09 09:48:00,3.02873,3.02874,3.02654,3.02739,8250000.0
2008-12-09 09:49:00,3.02777,3.0293,3.02747,3.02863,6250000.0
2008-12-09 09:50:00,3.02768,3.02806,3.02517,3.02738,6000000.0
2008-12-09 09:51:00,3.02659,3.02798,3.02568,3.02608,6000000.0
2008-12-09 09:52:00,3.02806,3.02832,3.02435,3.02618,12130000.0
2008-12-09 09:53:00,3.02477,3.03304,3.02345,3.03304,9380000.0
2008-12-09 09:54:00,3.02973,3.02983,3.02451,3.02823,9880000.0
2008-12-09 09:55:00,3.02724,3.03107,3.02418,3.02725,14500000.0
2008-12-09 09:56:00,3.02595,3.03353,3.02484,3.03353,9500000.0
2008-12-09 09:57:00,3.02869,3.03512,3.02808,3.03512,12380000.0
2008-12-09 09:58:00,3.03395,3.03395,3.02654,3.03195,8250000.0
2008-12-09 09:59:00,3.03098,3.03344,3.0293,3.03112,13000000.0
2008-12-09 10:00:00,3.0298,3.03518,3.02958,3.02958,11630000.0
2008-12-09 10:01:00,3.03284,3.03594,3.03284,3.03452,8260000.0
2008-12-09 10:02:00,3.03654,3.03703,3.03204,3.0362,14000000.0
2008-12-09 10:03:00,3.03435,3.03788,3.03036,3.03508,13500000.0
2008-12-09 10:04:00,3.03435,3.03475,3.03135,3.03427,9000000.0
2008-12-09 10:05:00,3.03544,3.03544,3.0273,3.03477,10880000.0
2008-12-09 10:06:00,3.03541,3.0356,3.03305,3.03305,6250000.0
2008-12-09 10:07:00,3.03419,3.03499,3.03005,3.03394,14000000.0
2008-12-09 10:08:00,3.03379,3.03467,3.0292,3.03376,8510000.0
2008-12-09 10:09:00,3.03442,3.03659,3.03019,3.0331,10250000.0
2008-12-09 10:10:00,3.03388,3.03664,3.03388,3.03492,7000000.0
2008-12-09 10:11:00,3.03687,3.04053,3.03687,3.03748,5250000.0
2008-12-09 10:12:00,3.04041,3.04058,3.03907,3.04035,9750000.0
2008-12-09 10:13:00,3.03832,3.0396,3.03641,3.03655,6750000.0
2008-12-09 10:14:00,3.03922,3.04041,3.03613,3.04041,7760000.0
2008-12-09 10:15:00,3.03756,3.0423,3.0364,3.04162,9380000.0
2008-12-09 10:16:00,3.04233,3.04356,3.04063,3.0415,5630000.0
2008-12-09 10:17:00,3.04308,3.04482,3.03812,3.04482,7380000.0
2008-12-09 10:18:00,3.0431,3.04487,3.04089,3.04344,8000000.0
2008-12-09 10:19:00,3.04558,3.04765,3.04272,3.04759,9380000.0
2008-12-09 10:20:00,3.04844,3.04861,3.0443,3.04546,7750000.0
2008-12-09 10:21:00,3.04771,3.04902,3.04462,3.04902,12130000.0
2008-12-09 10:22:00,3.04795,3.05042,3.04734,3.04999,10750000.0
2008-12-09 10:23:00,3.04898,3.05016,3.04822,3.05008,8500000.0
2008-12-09 10:24:00,3.0509,3.05198,3.04788,3.05054,7500000.0
2008-12-09 10:25:00,3.05098,3.05116,3.04885,3.05092,7130000.0
2008-12-09 10:26:00,3.04971,3.05156,3.04663,3.05156,10250000.0
2008-12-09 10:27:00,3.05239,3.05292,3.04477,3.04971,7630000.0
2008-12-09 10:28:00,3.04744,3.05148,3.04744,3.0504,11750000.0
2008-12-09 10:29:00,3.05048,3.05057,3.04956,3.05048,9000000.0
2008-12-09 10:30:00,3.04906,3.05226,3.04558,3.04685,8380000.0
2008-12-09 10:31:00,3.04956,3.05165,3.0479,3.04885,8250000.0
2008-12-09 10:32:00,3.05028,3.05197,3.04948,3.05123,7630000.0
2008-12-09 10:33:00,3.05332,3.05332,3.04924,3.05275,11880000.0
2008-12-09 10:34:00,3.0517,3.05265,3.04833,3.05185,8250000.0
2008-12-09 10:35:00,3.05586,3.06383,3.05046,3.05245,13000000.0
2008-12-09 10:36:00,3.05869,3.05948,3.0545,3.05725,13760000.0
2008-12-09 10:37:00,3.05798,3.06007,3.05607,3.05803,18750000.0
2008-12-09 10:38:00,3.05644,3.05912,3.05644,3.05851,5500000.0
2008-12-09 10:39:00,3.05805,3.05849,3.05616,3.05638,8000000.0
2008-12-09 10:40:00,3.0573,3.05745,3.05226,3.05226,9250000.0
2008-12-09 10:41:00,3.05412,3.05668,3.05251,3.05251,5880000.0
2008-12-09 10:42:00,3.05491,3.05761,3.0542,3.05683,9250000.0
2008-12-09 10:43:00,3.05708,3.05866,3.0552,3.05759,8500000.0
2008-12-09 10:44:00,3.05999,3.06005,3.05258,3.05698,7750000.0
2008-12-09 10:45:00,3.06009,3.06009,3.05395,3.05829,7000000.0
2008-12-09 10:46:00,3.05579,3.0571,3.05318,3.05601,11250000.0
2008-12-09 10:47:00,3.05513,3.05616,3.05182,3.05461,8250000.0
2008-12-09 10:48:00,3.05236,3.05236,3.0504,3.05146,5500000.0
2008-12-09 10:49:00,3.05151,3.05247,3.04459,3.05072,11130000.0
2008-12-09 10:50:00,3.05143,3.05406,3.04996,3.05041,7250000.0
2008-12-09 10:51:00,3.05041,3.05334,3.05041,3.05131,10750000.0
2008-12-09 10:52:00,3.05265,3.05338,3.05074,3.05271,6750000.0
2008-12-09 10:53:00,3.05297,3.05297,3.05114,3.05169,7250000.0
2008-12-09 10:54:00,3.0523,3.05321,3.04854,3.05101,6630000.0
2008-12-09 10:55:00,3.05008,3.05118,3.04888,3.05075,10500000.0
2008-12-09 10:56:00,3.05151,3.05217,3.04775,3.04981,8380000.0
2008-12-09 10:57:00,3.05094,3.05143,3.04768,3.05076,10500000.0
2008-12-09 10:58:00,3.04954,3.05002,3.04736,3.04957,10250000.0
2008-12-09 10:59:00,3.04903,3.05211,3.04855,3.05121,6630000.0
2008-12-09 11:00:00,3.04954,3.05241,3.04911,3.05119,7500000.0
2008-12-09 11:01:00,3.04966,3.05272,3.04828,3.05045,12000000.0
2008-12-09 11:02:00,3.04888,3.05071,3.04809,3.05068,9500000.0
2008-12-09 11:03:00,3.04973,3.05049,3.04693,3.05015,11250000.0
2008-12-09 11:04:00,3.04925,3.0501,3.04437,3.04777,6000000.0
2008-12-09 11:05:00,3.04761,3.04899,3.0448,3.04579,7000000.0
2008-12-09 11:06:00,3.04673,3.05003,3.0442,3.04535,13000000.0
2008-12-09 11:07:00,3.0448,3.04696,3.04375,3.04513,7500000.0
2008-12-09 11:08:00,3.0439,3.04539,3.04034,3.04273,7760000.0
2008-12-09 11:09:00,3.04556,3.04673,3.04165,3.04439,8500000.0
2008-12-09 11:10:00,3.04536,3.04712,3.04207,3.04617,10510000.0
2008-12-09 11:11:00,3.04674,3.04838,3.04429,3.04779,6130000.0
2008-12-09 11:12:00,3.04802,3.04945,3.04688,3.04938,13260000.0
2008-12-09 11:13:00,3.04941,3.05086,3.04713,3.05086,9750000.0
2008-12-09 11:14:00,3.04953,3.05126,3.04877,3.04929,7750000.0
2008-12-09 11:15:00,3.05034,3.05207,3.04912,3.05207,10250000.0
2008-12-09 11:16:00,3.05018,3.05214,3.04858,3.05137,10500000.0
2008-12-09 11:17:00,3.04939,3.053,3.0482,3.053,6000000.0
2008-12-09 11:18:00,3.04982,3.05376,3.04982,3.05342,8500000.0
2008-12-09 11:19:00,3.05289,3.05355,3.05123,3.05242,6750000.0
2008-12-09 11:20:00,3.05111,3.05365,3.04756,3.05276,7250000.0
2008-12-09 11:21:00,3.05305,3.05351,3.0456,3.05122,10750000.0
2008-12-09 11:22:00,3.05068,3.05225,3.04976,3.05174,5500000.0
2008-12-09 11:23:00,3.05167,3.05281,3.04742,3.05039,14880000.0
2008-12-09 11:24:00,3.05101,3.05145,3.04433,3.05088,14380000.0
2008-12-09 11:25:00,3.05047,3.05087,3.04668,3.04726,12250000.0
2008-12-09 11:26:00,3.05058,3.05168,3.04824,3.05119,10760000.0
2008-12-09 11:27:00,3.05077,3.05118,3.04553,3.05118,9250000.0
2008-12-09 11:28:00,3.05065,3.05285,3.04967,3.05239,6500000.0
2008-12-09 11:29:00,3.05308,3.0547,3.04973,3.05356,7250000.0
2008-12-09 11:30:00,3.05502,3.05708,3.05284,3.05708,6880000.0
2008-12-09 11:31:00,3.05799,3.05803,3.0545,3.05651,11000000.0
2008-12-09 11:32:00,3.05522,3.05699,3.05318,3.05646,15750000.0
2008-12-09 11:33:00,3.05576,3.0558,3.05387,3.05387,8750000.0
2008-12-09 11:34:00,3.05261,3.05577,3.05203,3.05577,5500000.0
2008-12-09 11:35:00,3.05148,3.05574,3.05148,3.0544,5250000.0
2008-12-09 11:36:00,3.05489,3.05516,3.04813,3.05163,6260000.0
2008-12-09 11:37:00,3.05311,3.05353,3.04943,3.05098,7500000.0
2008-12-09 11:38:00,3.04875,3.05185,3.04875,3.04907,6380000.0
2008-12-09 11:39:00,3.05034,3.05151,3.04723,3.04838,10250000.0
2008-12-09 11:40:00,3.04602,3.04968,3.04433,3.04968,7500000.0
2008-12-09 11:41:00,3.04941,3.04994,3.04425,3.0478,5880000.0
2008-12-09 11:42:00,3.04944,3.0501,3.04532,3.04964,15750000.0
2008-12-09 11:43:00,3.0479,3.0506,3.04558,3.04921,7000000.0
2008-12-09 11:44:00,3.04901,3.04901,3.04376,3.04489,7000000.0
2008-12-09 11:45:00,3.0469,3.04736,3.04507,3.04632,9750000.0
2008-12-09 11:46:00,3.04784,3.04958,3.04324,3.04639,7750000.0
2008-12-09 11:47:00,3.04866,3.04999,3.04693,3.04877,6250000.0
2008-12-09 11:48:00,3.04895,3.0492,3.04531,3.04531,6000000.0
2008-12-09 11:49:00,3.04469,3.04734,3.04226,3.04734,7880000.0
2008-12-09 11:50:00,3.04568,3.04619,3.04402,3.04557,6130000.0
2008-12-09 11:51:00,3.04439,3.0471,3.04216,3.04216,12000000.0
2008-12-09 11:52:00,3.04965,3.04965,3.04564,3.049,9630000.0
2008-12-09 11:53:00,3.04929,3.04957,3.04541,3.04957,9000000.0
2008-12-09 11:54:00,3.0501,3.05096,3.04451,3.04781,6500000.0
2008-12-09 11:55:00,3.04858,3.05285,3.04711,3.05105,8760000.0
2008-12-09 11:56:00,3.04881,3.05165,3.04648,3.05165,9000000.0
2008-12-09 11:57:00,3.05067,3.05221,3.04767,3.05162,10750000.0
2008-12-09 11:58:00,3.05062,3.05197,3.04796,3.05021,8500000.0
2008-12-09 11:59:00,3.04988,3.05439,3.04952,3.05323,8000000.0
2008-12-09 12:00:00,3.05325,3.05381,3.048,3.05101,11880000.0
2008-12-09 12:01:00,3.05173,3.05173,3.04826,3.05168,8750000.0
2008-12-09 12:02:00,3.05173,3.05238,3.04679,3.05025,8500000.0
2008-12-09 12:03:00,3.04898,3.05207,3.04748,3.04997,5250000.0
2008-12-09 12:04:00,3.05038,3.05305,3.04872,3.05138,8750000.0
2008-12-09 12:05:00,3.04927,3.0515,3.04915,3.0511,8130000.0
2008-12-09 12:06:00,3.05139,3.05239,3.04713,3.04805,8630000.0
2008-12-09 12:07:00,3.05196,3.05264,3.05064,3.05241,6250000.0
2008-12-09 12:08:00,3.04997,3.05076,3.04707,3.04827,7250000.0
2008-12-09 12:09:00,3.04604,3.04953,3.04348,3.04829,7500000.0
2008-12-09 12:10:00,3.05217,3.05217,3.0452,3.05033,13130000.0
2008-12-09 12:11:00,3.04957,3.04959,3.04553,3.04799,9130000.0
2008-12-09 12:12:00,3.04918,3.05127,3.0467,3.04959,9250000.0
2008-12-09 12:13:00,3.04462,3.05022,3.04462,3.05022,6750000.0
2008-12-09 12:14:00,3.04893,3.04904,3.04477,3.04705,9500000.0
2008-12-09 12:15:00,3.04652,3.04857,3.04652,3.04711,6250000.0
2008-12-09 12:16:00,3.04582,3.04901,3.04337,3.04798,9500000.0
2008-12-09 12:17:00,3.04966,3.05126,3.04564,3.04947,14250000.0
2008-12-09 12:18:00,3.04901,3.04974,3.0446,3.04935,8750000.0
2008-12-09 12:19:00,3.04982,3.05102,3.04707,3.04833,7750000.0
2008-12-09 12:20:00,3.04661,3.04994,3.04295,3.04378,7750000.0
2008-12-09 12:21:00,3.04488,3.05063,3.04378,3.04807,13750000.0
2008-12-09 12:22:00,3.04437,3.0475,3.04105,3.04379,10250000.0
2008-12-09 12:23:00,3.04618,3.04618,3.04133,3.04482,9500000.0
2008-12-09 12:24:00,3.04423,3.04467,3.04165,3.04181,13250000.0
2008-12-09 12:25:00,3.04358,3.04552,3.04102,3.0437,10500000.0
2008-12-09 12:26:00,3.04003,3.0459,3.04003,3.04452,12500000.0
2008-12-09 12:27:00,3.04423,3.04532,3.04286,3.04469,9500000.0
2008-12-09 12:28:00,3.04373,3.04512,3.04062,3.04512,12000000.0
2008-12-09 12:29:00,3.04513,3.04595,3.04149,3.04301,10750000.0
2008-12-09 12:30:00,3.04479,3.04672,3.04251,3.04251,10250000.0
2008-12-09 12:31:00,3.04649,3.04664,3.04395,3.04565,10250000.0
2008-12-09 12:32:00,3.04549,3.04636,3.04073,3.04394,6250000.0
2008-12-09 12:33:00,3.04659,3.047,3.04254,3.0458,5630000.0
2008-12-09 12:34:00,3.0455,3.04729,3.04353,3.04514,9130000.0
2008-12-09 12:35:00,3.04677,3.04765,3.04362,3.0454,6250000.0
2008-12-09 12:36:00,3.04736,3.05151,3.04338,3.04852,10380000.0
2008-12-09 12:37:00,3.04827,3.05128,3.04456,3.04578,12250000.0
2008-12-09 12:38:00,3.04814,3.04933,3.04576,3.04645,8250000.0
2008-12-09 12:39:00,3.04798,3.04825,3.04572,3.04677,7000000.0
2008-12-09 12:40:00,3.04505,3.04923,3.04505,3.04718,8000000.0
2008-12-09 12:41:00,3.04843,3.04843,3.0431,3.0431,10380000.0
2008-12-09 12:42:00,3.04896,3.05009,3.04758,3.04891,6250000.0
2008-12-09 12:43:00,3.04842,3.0488,3.04648,3.04648,11750000.0
2008-12-09 12:44:00,3.04717,3.04717,3.04087,3.04687,8130000.0
2008-12-09 12:45:00,3.04815,3.05189,3.04727,3.05189,11500000.0
2008-12-09 12:46:00,3.04925,3.05169,3.04812,3.05008,7750000.0
2008-12-09 12:47:00,3.04727,3.04839,3.04469,3.04668,5630000.0
2008-12-09 12:48:00,3.04852,3.04941,3.04383,3.04622,7380000.0
2008-12-09 12:49:00,3.04817,3.04817,3.04258,3.04713,7750000.0
2008-12-09 12:50:00,3.04607,3.04682,3.04439,3.0457,11880000.0
2008-12-09 12:51:00,3.04387,3.04843,3.04098,3.04541,8250000.0
2008-12-09 12:52:00,3.04465,3.04781,3.04139,3.04139,10250000.0
2008-12-09 12:53:00,3.04709,3.04802,3.04402,3.04528,11750000.0
2008-12-09 12:54:00,3.04499,3.04732,3.04173,3.04732,11500000.0
2008-12-09 12:55:00,3.04128,3.04711,3.04128,3.04398,11000000.0
2008-12-09 12:56:00,3.04333,3.04649,3.04004,3.04649,11630000.0
2008-12-09 12:57:00,3.04488,3.04636,3.04232,3.04458,8500000.0
2008-12-09 12:58:00,3.0416,3.04544,3.0416,3.0453,8500000.0
2008-12-09 12:59:00,3.04472,3.04663,3.0426,3.0426,11250000.0
2008-12-09 13:00:00,3.04644,3.04661,3.04301,3.04558,8000000.0
2008-12-09 13:01:00,3.04641,3.04673,3.04301,3.04301,10750000.0
2008-12-09 13:02:00,3.04601,3.04623,3.04057,3.04455,13130000.0
2008-12-09 13:03:00,3.04395,3.04872,3.04395,3.04868,12250000.0
2008-12-09 13:04:00,3.0471,3.05095,3.04517,3.05035,9250000.0
2008-12-09 13:05:00,3.04704,3.0506,3.0465,3.04828,8760000.0
2008-12-09 13:06:00,3.04591,3.05367,3.04591,3.051,8250000.0
2008-12-09 13:07:00,3.04913,3.05345,3.04913,3.05166,10880000.0
2008-12-09 13:08:00,3.05443,3.05443,3.05218,3.05316,5500000.0
2008-12-09 13:09:00,3.05349,3.05349,3.04899,3.05204,5250000.0
2008-12-09 13:10:00,3.053,3.05353,3.0488,3.05212,10750000.0
2008-12-09 13:11:00,3.04991,3.05498,3.04752,3.05498,12880000.0
2008-12-09 13:12:00,3.05445,3.0573,3.05275,3.0573,10380000.0
2008-12-09 13:13:00,3.05483,3.05702,3.05233,3.05434,10250000.0
2008-12-09 13:14:00,3.05289,3.06003,3.05109,3.06003,5500000.0
2008-12-09 13:15:00,3.05927,3.06084,3.05652,3.05652,6130000.0
2008-12-09 13:16:00,3.05696,3.0613,3.05578,3.06021,7000000.0
2008-12-09 13:17:00,3.05866,3.0614,3.05837,3.05917,14750000.0
2008-12-09 13:18:00,3.05737,3.05996,3.05475,3.05744,5880000.0
2008-12-09 13:19:00,3.05918,3.05996,3.05317,3.05933,10250000.0
2008-12-09 13:20:00,3.0552,3.0603,3.0552,3.05741,11130000.0
2008-12-09 13:21:00,3.0578,3.05967,3.05527,3.05882,7000000.0
2008-12-09 13:22:00,3.05868,3.05898,3.05422,3.05515,9500000.0
2008-12-09 13:23:00,3.0575,3.05784,3.05575,3.05693,9130000.0
2008-12-09 13:24:00,3.05703,3.05808,3.05319,3.05715,11500000.0
2008-12-09 13:25:00,3.05701,3.05747,3.05229,3.05544,12000000.0
2008-12-09 13:26:00,3.05567,3.0579,3.05473,3.05674,8250000.0
2008-12-09 13:27:00,3.05792,3.05829,3.05215,3.05719,10500000.0
2008-12-09 13:28:00,3.05618,3.05878,3.05559,3.05559,7130000.0
2008-12-09 13:29:00,3.05796,3.05874,3.05524,3.05524,10500000.0
2008-12-09 13:30:00,3.05457,3.05941,3.05457,3.05623,6500000.0
2008-12-09 13:31:00,3.05614,3.05742,3.05446,3.05694,8500000.0
2008-12-09 13:32:00,3.05797,3.05813,3.05333,3.05514,7750000.0
2008-12-09 13:33:00,3.05372,3.05442,3.04688,3.05283,14250000.0
2008-12-09 13:34:00,3.05314,3.05528,3.05297,3.0549,9880000.0
2008-12-09 13:35:00,3.05353,3.05552,3.05119,3.05511,9750000.0
2008-12-09 13:36:00,3.05605,3.05702,3.05232,3.05648,11750000.0
2008-12-09 13:37:00,3.05557,3.05722,3.05284,3.05284,5750000.0
2008-12-09 13:38:00,3.05909,3.06082,3.05702,3.05702,13250000.0
2008-12-09 13:39:00,3.05864,3.05866,3.05236,3.05752,7000000.0
2008-12-09 13:40:00,3.05498,3.05709,3.05151,3.05329,15630000.0
2008-12-09 13:41:00,3.05571,3.0559,3.05133,3.05457,6250000.0
2008-12-09 13:42:00,3.05473,3.05576,3.05112,3.05483,9250000.0
2008-12-09 13:43:00,3.0558,3.05702,3.05371,3.05627,9260000.0
2008-12-09 13:44:00,3.05513,3.05758,3.05139,3.05459,9250000.0
2008-12-09 13:45:00,3.0564,3.05736,3.05493,3.05736,6000000.0
2008-12-09 13:46:00,3.0574,3.0574,3.05254,3.0549,8250000.0
2008-12-09 13:47:00,3.05579,3.05756,3.05098,3.05531,7750000.0
2008-12-09 13:48:00,3.0565,3.0565,3.052,3.05508,5500000.0
2008-12-09 13:49:00,3.05271,3.05677,3.05072,3.05476,13750000.0
2008-12-09 13:50:00,3.05309,3.05544,3.05296,3.05465,5750000.0
2008-12-09 13:51:00,3.05552,3.05568,3.04892,3.05083,8760000.0
2008-12-09 13:52:00,3.05402,3.05825,3.053,3.05719,8880000.0
2008-12-09 13:53:00,3.05679,3.05842,3.05215,3.05298,8630000.0
2008-12-09 13:54:00,3.05565,3.05663,3.05139,3.05598,7000000.0
2008-12-09 13:55:00,3.05706,3.05706,3.05305,3.05627,5750000.0
2008-12-09 13:56:00,3.05375,3.0576,3.05281,3.05588,9750000.0
2008-12-09 13:57:00,3.05843,3.05904,3.05643,3.05703,8500000.0
2008-12-09 13:58:00,3.05511,3.05727,3.05246,3.05246,10000000.0
2008-12-09 13:59:00,3.05808,3.05938,3.05091,3.05091,10250000.0
2008-12-09 14:00:00,3.05544,3.05991,3.05526,3.05835,9750000.0
2008-12-09 14:01:00,3.05521,3.05882,3.05323,3.05367,7500000.0
2008-12-09 14:02:00,3.05171,3.05982,3.05171,3.05824,8250000.0
2008-12-09 14:03:00,3.05751,3.06118,3.05744,3.05871,10500000.0
2008-12-09 14:04:00,3.055,3.06265,3.055,3.05962,11380000.0
2008-12-09 14:05:00,3.05866,3.06158,3.05251,3.05501,5750000.0
2008-12-09 14:06:00,3.05354,3.05811,3.04907,3.05393,6250000.0
2008-12-09 14:07:00,3.05632,3.05638,3.05254,3.05526,12250000.0
2008-12-09 14:08:00,3.05539,3.05655,3.05274,3.05585,10510000.0
2008-12-09 14:09:00,3.05574,3.05629,3.05341,3.05341,11500000.0
2008-12-09 14:10:00,3.05412,3.0545,3.05225,3.05381,6000000.0
2008-12-09 14:11:00,3.05614,3.05789,3.05133,3.05554,9750000.0
2008-12-09 14:12:00,3.05574,3.05728,3.05286,3.05345,9000000.0
2008-12-09 14:13:00,3.05557,3.05557,3.05053,3.0544,6750000.0
2008-12-09 14:14:00,3.05113,3.05793,3.05113,3.0518,10750000.0
2008-12-09 14:15:00,3.05304,3.05824,3.05304,3.05608,7880000.0
2008-12-09 14:16:00,3.04958,3.05618,3.04958,3.05295,9500000.0
2008-12-09 14:17:00,3.05275,3.05343,3.05188,3.05281,5500000.0
2008-12-09 14:18:00,3.05125,3.05647,3.05021,3.05451,8500000.0
2008-12-09 14:19:00,3.04824,3.05551,3.04824,3.05077,5500000.0
2008-12-09 14:20:00,3.04936,3.05678,3.04936,3.0546,7000000.0
2008-12-09 14:21:00,3.05664,3.05821,3.05048,3.05549,7250000.0
2008-12-09 14:22:00,3.05097,3.05824,3.05097,3.05478,9500000.0
2008-12-09 14:23:00,3.05732,3.05732,3.04766,3.05237,7750000.0
2008-12-09 14:24:00,3.05702,3.05842,3.05203,3.0558,7500000.0
2008-12-09 14:25:00,3.05521,3.05932,3.05395,3.05639,11750000.0
2008-12-09 14:26:00,3.05315,3.05986,3.05315,3.05747,10380000.0
2008-12-09 14:27:00,3.05845,3.05947,3.05545,3.05664,7000000.0
2008-12-09 14:28:00,3.05692,3.05714,3.05065,3.05065,9000000.0
2008-12-09 14:29:00,3.05368,3.05586,3.04959,3.05586,8750000.0
2008-12-09 14:30:00,3.05391,3.05613,3.05118,3.05267,8000000.0
2008-12-09 14:31:00,3.05404,3.05664,3.05266,3.05658,8250000.0
2008-12-09 14:32:00,3.05733,3.06003,3.05335,3.05653,14130000.0
2008-12-09 14:33:00,3.05854,3.05968,3.05504,3.05737,7750000.0
2008-12-09 14:34:00,3.05454,3.0597,3.0543,3.05591,10000000.0
2008-12-09 14:35:00,3.05475,3.0589,3.05242,3.05613,10880000.0
2008-12-09 14:36:00,3.05392,3.05535,3.05058,3.05484,13750000.0
2008-12-09 14:37:00,3.05567,3.05865,3.05165,3.05165,6500000.0
2008-12-09 14:38:00,3.05469,3.05651,3.04957,3.05555,8630000.0
2008-12-09 14:39:00,3.05907,3.05907,3.05098,3.05098,5380000.0
2008-12-09 14:40:00,3.05384,3.05581,3.04895,3.05191,11750000.0
2008-12-09 14:41:00,3.05194,3.0581,3.05175,3.0581,6750000.0
2008-12-09 14:42:00,3.05182,3.05215,3.04715,3.04715,6760000.0
2008-12-09 14:43:00,3.05297,3.05589,3.04777,3.05073,9250000.0
2008-12-09 14:44:00,3.04803,3.05418,3.04803,3.04911,5250000.0
2008-12-09 14:45:00,3.05036,3.05557,3.04895,3.04996,7500000.0
2008-12-09 14:46:00,3.04793,3.04984,3.04397,3.04984,11250000.0
2008-12-09 14:47:00,3.05046,3.05532,3.04762,3.04947,9380000.0
2008-12-09 14:48:00,3.04861,3.0556,3.04713,3.04939,10750000.0
2008-12-09 14:49:00,3.05323,3.05371,3.04759,3.04987,6250000.0
2008-12-09 14:50:00,3.04666,3.05226,3.04666,3.04834,8500000.0
2008-12-09 14:51:00,3.04753,3.05251,3.04629,3.04629,9130000.0
2008-12-09 14:52:00,3.04589,3.0515,3.03819,3.04081,12000000.0
2008-12-09 14:53:00,3.04173,3.04687,3.04103,3.04139,10250000.0
2008-12-09 14:54:00,3.04331,3.049,3.03816,3.04302,11500000.0
2008-12-09 14:55:00,3.04207,3.04655,3.03894,3.04168,10000000.0
2008-12-09 14:56:00,3.0383,3.04207,3.03805,3.03868,9250000.0
2008-12-09 14:57:00,3.03889,3.04123,3.03791,3.04028,9500000.0
2008-12-09 14:58:00,3.03998,3.04191,3.03956,3.04121,10000000.0
2008-12-09 14:59:00,3.04393,3.04493,3.04106,3.04452,11000000.0
2008-12-09 15:00:00,3.0451,3.04618,3.04374,3.04552,14000000.0
2008-12-09 15:01:00,3.04403,3.04729,3.04368,3.04453,13630000.0
2008-12-09 15:02:00,3.04602,3.05003,3.04375,3.04818,10630000.0
2008-12-09 15:03:00,3.04457,3.05357,3.04335,3.0512,13130000.0
2008-12-09 15:04:00,3.05438,3.05452,3.0474,3.0507,9000000.0
2008-12-09 15:05:00,3.05318,3.05388,3.05112,3.05192,10380000.0
2008-12-09 15:06:00,3.05297,3.05297,3.04787,3.05252,6000000.0
2008-12-09 15:07:00,3.04768,3.05237,3.04768,3.04995,7880000.0
2008-12-09 15:08:00,3.04901,3.05259,3.04512,3.05045,7000000.0
2008-12-09 15:09:00,3.05182,3.05182,3.04801,3.04924,12000000.0
2008-12-09 15:10:00,3.05134,3.05137,3.04746,3.05019,6750000.0
2008-12-09 15:11:00,3.05073,3.05164,3.04934,3.05091,10000000.0
2008-12-09 15:12:00,3.0501,3.05113,3.04709,3.04859,8630000.0
2008-12-09 15:13:00,3.04675,3.05435,3.04675,3.04964,9500000.0
2008-12-09 15:14:00,3.04967,3.05084,3.04614,3.04614,5130000.0
2008-12-09 15:15:00,3.05082,3.05311,3.04814,3.04826,10000000.0
2008-12-09 15:16:00,3.0506,3.0506,3.04749,3.04809,7500000.0
2008-12-09 15:17:00,3.04883,3.04968,3.0418,3.04458,15750000.0
2008-12-09 15:18:00,3.04308,3.04587,3.04033,3.04082,5500000.0
2008-12-09 15:19:00,3.04064,3.04163,3.03861,3.03861,9000000.0
2008-12-09 15:20:00,3.03857,3.04249,3.03815,3.03916,6500000.0
2008-12-09 15:21:00,3.04357,3.04393,3.03711,3.04283,12500000.0
2008-12-09 15:22:00,3.04342,3.04439,3.03915,3.04105,14250000.0
2008-12-09 15:23:00,3.04558,3.04558,3.04021,3.04436,6130000.0
2008-12-09 15:24:00,3.04462,3.04597,3.04089,3.04488,10000000.0
2008-12-09 15:25:00,3.04796,3.04923,3.04458,3.04923,14500000.0
2008-12-09 15:26:00,3.05051,3.0523,3.04733,3.05213,18250000.0
2008-12-09 15:27:00,3.05049,3.05159,3.04736,3.04841,8750000.0
2008-12-09 15:28:00,3.05212,3.05322,3.04853,3.04853,7500000.0
2008-12-09 15:29:00,3.04856,3.05173,3.04699,3.05129,5500000.0
2008-12-09 15:30:00,3.05168,3.05435,3.05137,3.05412,11380000.0
2008-12-09 15:31:00,3.0506,3.05441,3.0506,3.05238,12750000.0
2008-12-09 15:32:00,3.05224,3.0539,3.04967,3.0539,11380000.0
2008-12-09 15:33:00,3.05406,3.05448,3.05248,3.05358,8750000.0
2008-12-09 15:34:00,3.05269,3.05394,3.05027,3.05391,5750000.0
2008-12-09 15:35:00,3.05457,3.05864,3.04959,3.05864,8250000.0
2008-12-09 15:36:00,3.05884,3.06266,3.05702,3.06228,12000000.0
2008-12-09 15:37:00,3.06064,3.06231,3.059,3.06106,8500000.0
2008-12-09 15:38:00,3.05719,3.06302,3.05614,3.05973,11750000.0
2008-12-09 15:39:00,3.05967,3.06027,3.05448,3.05844,7250000.0
2008-12-09 15:40:00,3.06099,3.06099,3.05569,3.06024,10000000.0
2008-12-09 15:41:00,3.05631,3.06096,3.05631,3.05704,8000000.0
2008-12-09 15:42:00,3.06214,3.06276,3.06037,3.06232,5750000.0
2008-12-09 15:43:00,3.05883,3.06114,3.05808,3.06114,8250000.0
2008-12-09 15:44:00,3.05963,3.06619,3.05788,3.05788,10750000.0
2008-12-09 15:45:00,3.05939,3.06633,3.05731,3.06033,12000000.0
2008-12-09 15:46:00,3.06074,3.06625,3.05701,3.05858,15250000.0
2008-12-09 15:47:00,3.05828,3.05893,3.05666,3.05692,12880000.0
2008-12-09 15:48:00,3.0588,3.05968,3.05604,3.05842,7000000.0
2008-12-09 15:49:00,3.05686,3.05896,3.05285,3.05819,9000000.0
2008-12-09 15:50:00,3.05924,3.05963,3.05522,3.05963,13380000.0
2008-12-09 15:51:00,3.05855,3.05962,3.05446,3.05962,11000000.0
2008-12-09 15:52:00,3.05531,3.05808,3.05337,3.05628,9250000.0
2008-12-09 15:53:00,3.05701,3.058,3.05362,3.05726,8130000.0
2008-12-09 15:54:00,3.05812,3.06023,3.05277,3.05793,8000000.0
2008-12-09 15:55:00,3.05966,3.05966,3.05284,3.05618,8750000.0
2008-12-09 15:56:00,3.05712,3.05942,3.05468,3.05723,8750000.0
2008-12-09 15:57:00,3.05906,3.05906,3.0511,3.05264,10750000.0
2008-12-09 15:58:00,3.05677,3.05677,3.05237,3.05237,7250000.0
2008-12-09 15:59:00,3.05477,3.05726,3.05156,3.05408,12250000.0
2008-12-09 16:00:00,3.05453,3.05698,3.05202,3.05698,14750000.0
2008-12-09 16:01:00,3.05647,3.05699,3.05331,3.05331,16750000.0
2008-12-09 16:02:00,3.05679,3.05681,3.05186,3.05186,8750000.0
2008-12-09 16:03:00,3.05561,3.0568,3.05467,3.05501,6500000.0
2008-12-09 16:04:00,3.05388,3.05608,3.05296,3.05517,6500000.0
2008-12-09 16:05:00,3.0541,3.05682,3.0515,3.05604,8130000.0
2008-12-09 16:06:00,3.05508,3.05805,3.05508,3.05761,6130000.0
2008-12-09 16:07:00,3.05615,3.05844,3.05566,3.05663,7130000.0
2008-12-09 16:08:00,3.05648,3.0577,3.05472,3.05699,5250000.0
2008-12-09 16:09:00,3.05882,3.06037,3.0578,3.05864,7380000.0
2008-12-09 16:10:00,3.05755,3.0596,3.05618,3.05877,18750000.0
2008-12-09 16:11:00,3.05939,3.05985,3.05574,3.05856,13750000.0
2008-12-09 16:12:00,3.05724,3.05938,3.0544,3.05627,9130000.0
2008-12-09 16:13:00,3.05828,3.05828,3.05626,3.05808,5750000.0
2008-12-09 16:14:00,3.05797,3.05797,3.0532,3.05651,7000000.0
2008-12-09 16:15:00,3.05645,3.05943,3.05445,3.05473,6880000.0
2008-12-09 16:16:00,3.05585,3.06355,3.05177,3.05557,13000000.0
2008-12-09 16:17:00,3.05555,3.06069,3.05453,3.05727,6250000.0
2008-12-09 16:18:00,3.05771,3.05797,3.05139,3.05507,8000000.0
2008-12-09 16:19:00,3.05585,3.05854,3.05421,3.05441,12380000.0
2008-12-09 16:20:00,3.05548,3.05717,3.0503,3.05717,16750000.0
2008-12-09 16:21:00,3.05504,3.0564,3.05057,3.05379,5500000.0
2008-12-09 16:22:00,3.05327,3.05406,3.04998,3.04998,7000000.0
2008-12-09 16:23:00,3.05009,3.05157,3.0475,3.05113,9500000.0
2008-12-09 16:24:00,3.04829,3.04941,3.04429,3.04792,9750000.0
2008-12-09 16:25:00,3.04751,3.0505,3.04626,3.05003,10500000.0
2008-12-09 16:26:00,3.05021,3.05089,3.04675,3.04932,12000000.0
2008-12-09 16:27:00,3.05129,3.05239,3.04762,3.05111,12630000.0
2008-12-09 16:28:00,3.05111,3.0517,3.04683,3.05077,8250000.0
2008-12-09 16:29:00,3.05175,3.05175,3.04626,3.0504,7500000.0
2008-12-09 16:30:00,3.05056,3.05405,3.04648,3.05405,5130000.0
2008-12-09 16:31:00,3.05169,3.0535,3.04991,3.0535,8250000.0
2008-12-09 16:32:00,3.05226,3.0552,3.05081,3.05364,6260000.0
2008-12-09 16:33:00,3.05562,3.05632,3.05184,3.05544,11000000.0
2008-12-09 16:34:00,3.05414,3.05467,3.05111,3.05355,13880000.0
2008-12-09 16:35:00,3.05542,3.05542,3.048,3.05088,13250000.0
2008-12-09 16:36:00,3.05346,3.05594,3.04847,3.05117,13500000.0
2008-12-09 16:37:00,3.05036,3.05362,3.04977,3.05202,6000000.0
2008-12-09 16:38:00,3.05252,3.0534,3.04803,3.05289,13000000.0
2008-12-09 16:39:00,3.05188,3.05267,3.04856,3.05235,6500000.0
2008-12-09 16:40:00,3.04995,3.05288,3.04789,3.05096,11130000.0
2008-12-09 16:41:00,3.05086,3.05423,3.05012,3.05238,8250000.0
2008-12-09 16:42:00,3.05356,3.05356,3.04844,3.05208,8500000.0
2008-12-09 16:43:00,3.0511,3.05315,3.0508,3.05099,5750000.0
2008-12-09 16:44:00,3.04964,3.05189,3.04876,3.05058,7500000.0
2008-12-09 16:45:00,3.05064,3.05203,3.04669,3.0504,9000000.0
2008-12-09 16:46:00,3.04859,3.05093,3.04691,3.04713,11750000.0
2008-12-09 16:47:00,3.04666,3.05015,3.04666,3.04957,7500000.0
2008-12-09 16:48:00,3.04944,3.05013,3.04532,3.04877,9000000.0
2008-12-09 16:49:00,3.0498,3.05043,3.04599,3.05043,7000000.0
2008-12-09 16:50:00,3.04958,3.05001,3.04456,3.05001,8750000.0
2008-12-09 16:51:00,3.04654,3.04923,3.04402,3.0484,5250000.0
2008-12-09 16:52:00,3.04883,3.04946,3.04336,3.04804,5630000.0
2008-12-09 16:53:00,3.04523,3.04935,3.04523,3.04844,7500000.0
2008-12-09 16:54:00,3.04732,3.05086,3.04479,3.04988,8500000.0
2008-12-09 16:55:00,3.05177,3.05281,3.04909,3.04909,6500000.0
2008-12-09 16:56:00,3.05199,3.05391,3.05134,3.05298,11750000.0
2008-12-09 16:57:00,3.05113,3.05354,3.05087,3.05351,6750000.0
2008-12-09 16:58:00,3.05059,3.05538,3.05059,3.05282,12750000.0
2008-12-09 16:59:00,3.05361,3.05443,3.0507,3.0538,10250000.0
2008-12-09 17:00:00,3.05196,3.05389,3.05076,3.05254,8380000.0
2008-12-09 17:01:00,3.04942,3.05219,3.04679,3.04984,9750000.0
2008-12-09 17:02:00,3.05119,3.05119,3.04572,3.04572,8000000.0
2008-12-09 17:03:00,3.04807,3.0493,3.04736,3.04837,13250000.0
2008-12-09 17:04:00,3.0471,3.0488,3.04511,3.04736,8630000.0
2008-12-09 17:05:00,3.04692,3.04718,3.04054,3.04181,10750000.0
2008-12-09 17:06:00,3.04162,3.04741,3.04107,3.04433,9000000.0
2008-12-09 17:07:00,3.04293,3.04813,3.0398,3.04544,11000000.0
2008-12-09 17:08:00,3.03867,3.04319,3.03867,3.03956,15630000.0
2008-12-09 17:09:00,3.0446,3.04559,3.04187,3.04349,6250000.0
2008-12-09 17:10:00,3.03496,3.04066,3.03496,3.04008,9750000.0
2008-12-09 17:11:00,3.04042,3.04068,3.03682,3.03907,9250000.0
2008-12-09 17:12:00,3.03828,3.03833,3.03512,3.03593,7750000.0
2008-12-09 17:13:00,3.03798,3.03861,3.03489,3.03861,8750000.0
2008-12-09 17:14:00,3.03742,3.0384,3.03374,3.03374,7750000.0
2008-12-09 17:15:00,3.03556,3.03772,3.03431,3.0364,13500000.0
2008-12-09 17:16:00,3.03758,3.03771,3.03438,3.03626,11750000.0
2008-12-09 17:17:00,3.03619,3.03832,3.03547,3.03776,7000000.0
2008-12-09 17:18:00,3.037,3.03701,3.03282,3.03606,10250000.0
2008-12-09 17:19:00,3.03256,3.03776,3.03256,3.03646,8510000.0
2008-12-09 17:20:00,3.03545,3.0358,3.03381,3.03539,10750000.0
2008-12-09 17:21:00,3.03403,3.036,3.03113,3.035,8750000.0
2008-12-09 17:22:00,3.03532,3.03655,3.03299,3.03647,10000000.0
2008-12-09 17:23:00,3.03577,3.03757,3.03307,3.03757,8130000.0
2008-12-09 17:24:00,3.03563,3.03877,3.03563,3.03818,5380000.0
2008-12-09 17:25:00,3.03623,3.03862,3.03623,3.03691,9880000.0
2008-12-09 17:26:00,3.03576,3.03974,3.03576,3.03974,6250000.0
2008-12-09 17:27:00,3.03768,3.03954,3.03469,3.03954,12250000.0
2008-12-09 17:28:00,3.03861,3.0396,3.03662,3.0389,9250000.0
2008-12-09 17:29:00,3.03816,3.03837,3.03381,3.03773,6000000.0
2008-12-09 17:30:00,3.03512,3.03761,3.0345,3.03601,7130000.0
2008-12-09 17:31:00,3.03745,3.03764,3.03403,3.03703,6000000.0
2008-12-09 17:32:00,3.03511,3.03738,3.0322,3.0322,7630000.0
2008-12-09 17:33:00,3.03516,3.03719,3.034,3.034,8250000.0
2008-12-09 17:34:00,3.03568,3.03568,3.03047,3.03064,7500000.0
2008-12-09 17:35:00,3.02739,3.03412,3.02739,3.03166,5500000.0
2008-12-09 17:36:00,3.03447,3.03447,3.02886,3.03321,6750000.0
2008-12-09 17:37:00,3.03421,3.0345,3.02844,3.03224,10250000.0
2008-12-09 17:38:00,3.02758,3.03009,3.02447,3.02893,9000000.0
2008-12-09 17:39:00,3.02897,3.0306,3.02622,3.02964,8750000.0
2008-12-09 17:40:00,3.02994,3.03091,3.02712,3.03091,7750000.0
2008-12-09 17:41:00,3.03248,3.03606,3.02886,3.02956,10250000.0
2008-12-09 17:42:00,3.03165,3.03214,3.02788,3.03036,10250000.0
2008-12-09 17:43:00,3.03161,3.03206,3.02906,3.03206,8880000.0
2008-12-09 17:44:00,3.03137,3.03137,3.02756,3.03083,7880000.0
2008-12-09 17:45:00,3.02945,3.03117,3.02823,3.02971,8630000.0
2008-12-09 17:46:00,3.03074,3.03074,3.0258,3.02635,13130000.0
2008-12-09 17:47:00,3.03126,3.03126,3.02367,3.02662,8750000.0
2008-12-09 17:48:00,3.02672,3.03098,3.0259,3.02883,6250000.0
2008-12-09 17:49:00,3.02737,3.03272,3.02649,3.03159,12250000.0
2008-12-09 17:50:00,3.02855,3.03217,3.02694,3.0281,7500000.0
2008-12-09 17:51:00,3.02888,3.03139,3.02647,3.02811,9500000.0
2008-12-09 17:52:00,3.02768,3.03084,3.02728,3.03033,10000000.0
2008-12-09 17:53:00,3.02732,3.03223,3.02361,3.03098,14000000.0
2008-12-09 17:54:00,3.03195,3.03568,3.03195,3.03568,11500000.0
2008-12-09 17:55:00,3.03531,3.03711,3.03416,3.03477,10750000.0
2008-12-09 17:56:00,3.03386,3.03818,3.03334,3.03818,13250000.0
2008-12-09 17:57:00,3.03331,3.03883,3.02961,3.03305,6750000.0
2008-12-09 17:58:00,3.03572,3.03572,3.03065,3.03472,7000000.0
2008-12-09 17:59:00,3.03441,3.03847,3.03194,3.03847,5500000.0
2008-12-09 18:00:00,3.03957,3.03957,3.03473,3.03724,14630000.0
2008-12-09 18:01:00,3.03948,3.04645,3.03888,3.04029,12000000.0
2008-12-09 18:02:00,3.03908,3.04226,3.03462,3.0368,12500000.0
2008-12-09 18:03:00,3.03626,3.03775,3.03468,3.03743,5500000.0
2008-12-09 18:04:00,3.03736,3.03822,3.03474,3.0378,5750000.0
2008-12-09 18:05:00,3.0365,3.03908,3.03444,3.0368,10630000.0
2008-12-09 18:06:00,3.03952,3.03952,3.03599,3.03876,8130000.0
2008-12-09 18:07:00,3.03773,3.03849,3.03451,3.03688,12750000.0
2008-12-09 18:08:00,3.03869,3.03869,3.03471,3.03567,6760000.0
2008-12-09 18:09:00,3.03737,3.03785,3.0348,3.03652,9000000.0
2008-12-09 18:10:00,3.0368,3.03914,3.03678,3.03876,7380000.0
2008-12-09 18:11:00,3.03848,3.03879,3.03425,3.03879,11250000.0
2008-12-09 18:12:00,3.03679,3.03931,3.03563,3.03642,5250000.0
2008-12-09 18:13:00,3.03784,3.03784,3.03531,3.03557,12750000.0
2008-12-09 18:14:00,3.03744,3.03759,3.03355,3.03717,10630000.0
2008-12-09 18:15:00,3.03845,3.03845,3.03584,3.03767,8510000.0
2008-12-09 18:16:00,3.03615,3.03878,3.03437,3.03746,9250000.0
2008-12-09 18:17:00,3.03767,3.04722,3.0354,3.03891,20500000.0
2008-12-09 18:18:00,3.03846,3.04069,3.03455,3.03455,14000000.0
2008-12-09 18:19:00,3.03919,3.03919,3.03497,3.0378,5500000.0
2008-12-09 18:20:00,3.0371,3.0406,3.03675,3.0406,9000000.0
2008-12-09 18:21:00,3.03808,3.03952,3.03468,3.03561,5880000.0
2008-12-09 18:22:00,3.03513,3.03951,3.0328,3.03951,8500000.0
2008-12-09 18:23:00,3.04016,3.04069,3.03738,3.04069,9000000.0
2008-12-09 18:24:00,3.04047,3.04102,3.0366,3.04047,15880000.0
2008-12-09 18:25:00,3.03842,3.04129,3.03842,3.04065,6250000.0
2008-12-09 18:26:00,3.03562,3.03917,3.03562,3.03869,9750000.0
2008-12-09 18:27:00,3.03589,3.03787,3.03265,3.03718,6250000.0
2008-12-09 18:28:00,3.0388,3.0397,3.03579,3.0397,10500000.0
2008-12-09 18:29:00,3.03634,3.04207,3.03634,3.04063,5250000.0
2008-12-09 18:30:00,3.03942,3.04274,3.03554,3.03877,18500000.0
2008-12-09 18:31:00,3.03931,3.03975,3.03799,3.03975,8000000.0
2008-12-09 18:32:00,3.03881,3.04038,3.03433,3.03829,9500000.0
2008-12-09 18:33:00,3.03725,3.03796,3.03518,3.03721,6130000.0
2008-12-09 18:34:00,3.03796,3.03872,3.03284,3.03284,10500000.0
2008-12-09 18:35:00,3.03752,3.03752,3.03338,3.03737,5500000.0
2008-12-09 18:36:00,3.03795,3.04104,3.03384,3.04104,13130000.0
2008-12-09 18:37:00,3.03985,3.04365,3.03649,3.04365,7130000.0
2008-12-09 18:38:00,3.04214,3.04693,3.04127,3.04672,15250000.0
2008-12-09 18:39:00,3.04358,3.04676,3.04315,3.04648,11260000.0
2008-12-09 18:40:00,3.04609,3.04666,3.04086,3.0456,6510000.0
2008-12-09 18:41:00,3.04561,3.04582,3.04084,3.04131,8630000.0
2008-12-09 18:42:00,3.0434,3.04463,3.04042,3.04348,8000000.0
2008-12-09 18:43:00,3.04373,3.04388,3.03831,3.04112,12750000.0
2008-12-09 18:44:00,3.04051,3.04246,3.03657,3.04246,14890000.0
2008-12-09 18:45:00,3.04098,3.04243,3.03622,3.04243,7250000.0
2008-12-09 18:46:00,3.04291,3.04436,3.03929,3.04396,12130000.0
2008-12-09 18:47:00,3.04328,3.04408,3.0368,3.04085,9500000.0
2008-12-09 18:48:00,3.04061,3.04197,3.0373,3.04115,9750000.0
2008-12-09 18:49:00,3.03994,3.0404,3.038,3.04029,8750000.0
2008-12-09 18:50:00,3.03901,3.04034,3.03765,3.04032,8500000.0
2008-12-09 18:51:00,3.03808,3.03975,3.03309,3.03309,15750000.0
2008-12-09 18:52:00,3.03659,3.03718,3.03024,3.03402,6000000.0
2008-12-09 18:53:00,3.03592,3.03707,3.03469,3.03707,9000000.0
2008-12-09 18:54:00,3.03679,3.03748,3.03435,3.03535,19250000.0
2008-12-09 18:55:00,3.03262,3.03835,3.03262,3.03783,8750000.0
2008-12-09 18:56:00,3.03828,3.03876,3.03435,3.0352,11130000.0
2008-12-09 18:57:00,3.03769,3.03812,3.03219,3.03491,10250000.0
2008-12-09 18:58:00,3.03706,3.03983,3.0335,3.03587,15380000.0
2008-12-09 18:59:00,3.03672,3.03911,3.03568,3.03895,5500000.0
2008-12-09 19:00:00,3.03822,3.04052,3.03561,3.03915,11500000.0
2008-12-09 19:01:00,3.03994,3.03994,3.03789,3.03805,9750000.0
2008-12-09 19:02:00,3.03933,3.04002,3.03281,3.03902,17750000.0
2008-12-09 19:03:00,3.0371,3.04058,3.0371,3.03913,7750000.0
2008-12-09 19:04:00,3.04042,3.04132,3.0364,3.03715,5250000.0
2008-12-09 19:05:00,3.03996,3.04027,3.03556,3.03962,9250000.0
2008-12-09 19:06:00,3.03467,3.04001,3.03467,3.03936,12000000.0
2008-12-09 19:07:00,3.03764,3.04038,3.03508,3.03526,10000000.0
2008-12-09 19:08:00,3.03783,3.0406,3.03783,3.03957,10250000.0
2008-12-09 19:09:00,3.04046,3.04046,3.03706,3.03706,6380000.0
2008-12-09 19:10:00,3.0396,3.04001,3.03499,3.03723,8750000.0
2008-12-09 19:11:00,3.03931,3.03967,3.03648,3.0375,15250000.0
2008-12-09 19:12:00,3.04016,3.04016,3.03223,3.03316,6250000.0
2008-12-09 19:13:00,3.03182,3.03238,3.02703,3.03093,7500000.0
2008-12-09 19:14:00,3.02555,3.02863,3.02512,3.02539,8000000.0
2008-12-09 19:15:00,3.02582,3.02839,3.02185,3.02554,12000000.0
2008-12-09 19:16:00,3.02807,3.02854,3.02174,3.02174,13010000.0
2008-12-09 19:17:00,3.0257,3.02885,3.02439,3.02545,10000000.0
2008-12-09 19:18:00,3.03024,3.03106,3.02467,3.02467,14500000.0
2008-12-09 19:19:00,3.02852,3.02952,3.02312,3.02312,9250000.0
2008-12-09 19:20:00,3.02664,3.02857,3.02345,3.02525,8880000.0
2008-12-09 19:21:00,3.02889,3.0302,3.02316,3.02612,13500000.0
2008-12-09 19:22:00,3.0281,3.03052,3.02744,3.03052,10250000.0
2008-12-09 19:23:00,3.03017,3.03098,3.02831,3.02933,14500000.0
2008-12-09 19:24:00,3.02883,3.02883,3.02559,3.02745,5500000.0
2008-12-09 19:25:00,3.02834,3.02999,3.02457,3.02651,6130000.0
2008-12-09 19:26:00,3.02804,3.03,3.02547,3.02632,7250000.0
2008-12-09 19:27:00,3.02491,3.02939,3.02491,3.02769,7630000.0
2008-12-09 19:28:00,3.0292,3.0301,3.02453,3.02844,8250000.0
2008-12-09 19:29:00,3.02701,3.02981,3.02445,3.02768,18750000.0
2008-12-09 19:30:00,3.02385,3.02761,3.02227,3.02748,5880000.0
2008-12-09 19:31:00,3.02685,3.02817,3.02445,3.02755,11000000.0
2008-12-09 19:32:00,3.02409,3.02614,3.02139,3.02345,9500000.0
2008-12-09 19:33:00,3.02442,3.02623,3.01846,3.02344,11880000.0
2008-12-09 19:34:00,3.023,3.02511,3.02052,3.02498,11000000.0
2008-12-09 19:35:00,3.02404,3.02461,3.01971,3.02344,7630000.0
2008-12-09 19:36:00,3.02306,3.02541,3.02162,3.02541,5750000.0
2008-12-09 19:37:00,3.02207,3.02425,3.01625,3.01812,8500000.0
2008-12-09 19:38:00,3.01512,3.017,3.01476,3.01486,9250000.0
2008-12-09 19:39:00,3.01888,3.02086,3.01804,3.01925,7750000.0
2008-12-09 19:40:00,3.01928,3.02216,3.01724,3.02216,6630000.0
2008-12-09 19:41:00,3.02098,3.02213,3.01827,3.01827,6510000.0
2008-12-09 19:42:00,3.01994,3.02095,3.01911,3.01933,7000000.0
2008-12-09 19:43:00,3.01898,3.0204,3.01865,3.01994,8750000.0
2008-12-09 19:44:00,3.01914,3.02045,3.01629,3.02033,8250000.0
2008-12-09 19:45:00,3.01944,3.02078,3.01496,3.02078,11750000.0
2008-12-09 19:46:00,3.02086,3.02174,3.01876,3.02133,5500000.0
2008-12-09 19:47:00,3.01913,3.02202,3.01913,3.02045,12000000.0
2008-12-09 19:48:00,3.02089,3.02156,3.01935,3.02051,6500000.0
2008-12-09 19:49:00,3.01622,3.02198,3.01622,3.0191,10130000.0
2008-12-09 19:50:00,3.02015,3.0211,3.01579,3.02097,8250000.0
2008-12-09 19:51:00,3.01929,3.02006,3.01563,3.01982,8880000.0
2008-12-09 19:52:00,3.01933,3.02154,3.01745,3.02049,7000000.0
2008-12-09 19:53:00,3.02077,3.02148,3.0171,3.01929,7000000.0
2008-12-09 19:54:00,3.02097,3.02339,3.01829,3.02339,8130000.0
2008-12-09 19:55:00,3.02321,3.02457,3.02237,3.02457,15000000.0
2008-12-09 19:56:00,3.02374,3.02494,3.02041,3.02279,13000000.0
2008-12-09 19:57:00,3.02485,3.02485,3.01818,3.02026,15630000.0
2008-12-09 19:58:00,3.02457,3.02558,3.02203,3.02203,12250000.0
2008-12-09 19:59:00,3.02116,3.02438,3.0194,3.02438,5500000.0
2008-12-09 20:00:00,3.0256,3.0256,3.02265,3.02446,13380000.0
2008-12-09 20:01:00,3.02311,3.02567,3.02178,3.02178,12130000.0
2008-12-09 20:02:00,3.02417,3.02605,3.02225,3.02344,8000000.0
2008-12-09 20:03:00,3.02445,3.02549,3.02268,3.02544,7000000.0
2008-12-09 20:04:00,3.0256,3.02578,3.02432,3.02509,10130000.0
2008-12-09 20:05:00,3.02418,3.02539,3.02162,3.02539,9880000.0
2008-12-09 20:06:00,3.02407,3.02489,3.02078,3.02301,10000000.0
2008-12-09 20:07:00,3.02295,3.02387,3.01853,3.02121,9750000.0
2008-12-09 20:08:00,3.01897,3.02094,3.01685,3.01685,7880000.0
2008-12-09 20:09:00,3.01816,3.02542,3.01816,3.02542,10250000.0
2008-12-09 20:10:00,3.02177,3.02596,3.02141,3.02596,11500000.0
2008-12-09 20:11:00,3.02491,3.02694,3.02214,3.02648,9000000.0
2008-12-09 20:12:00,3.02678,3.02678,3.02406,3.02652,8500000.0
2008-12-09 20:13:00,3.02712,3.0316,3.02559,3.0316,6500000.0
2008-12-09 20:14:00,3.03061,3.03276,3.02877,3.03128,11130000.0
2008-12-09 20:15:00,3.02915,3.03549,3.02837,3.03319,8000000.0
2008-12-09 20:16:00,3.03338,3.03638,3.03232,3.03492,10750000.0
2008-12-09 20:17:00,3.03166,3.03568,3.03031,3.03031,7000000.0
2008-12-09 20:18:00,3.0351,3.03548,3.03067,3.03513,7000000.0
2008-12-09 20:19:00,3.03332,3.03896,3.02818,3.03896,7000000.0
2008-12-09 20:20:00,3.03755,3.04073,3.03585,3.03866,10000000.0
2008-12-09 20:21:00,3.04018,3.04018,3.03413,3.03589,11500000.0
2008-12-09 20:22:00,3.03707,3.03761,3.03624,3.03753,8260000.0
2008-12-09 20:23:00,3.03514,3.03724,3.03134,3.03134,6630000.0
2008-12-09 20:24:00,3.0355,3.03661,3.0331,3.0331,10630000.0
2008-12-09 20:25:00,3.03437,3.03654,3.03278,3.03502,13250000.0
2008-12-09 20:26:00,3.03576,3.0391,3.03297,3.03297,10250000.0
2008-12-09 20:27:00,3.03592,3.03788,3.0339,3.03538,8500000.0
2008-12-09 20:28:00,3.04098,3.04203,3.038,3.038,10500000.0
2008-12-09 20:29:00,3.04019,3.04028,3.03781,3.03929,8500000.0
2008-12-09 20:30:00,3.03971,3.04002,3.03669,3.03754,10750000.0
2008-12-09 20:31:00,3.03982,3.03982,3.03475,3.03475,15000000.0
2008-12-09 20:32:00,3.03799,3.03978,3.03665,3.03871,12500000.0
2008-12-09 20:33:00,3.03671,3.03995,3.03426,3.03426,11380000.0
2008-12-09 20:34:00,3.03902,3.04116,3.03842,3.03983,6000000.0
2008-12-09 20:35:00,3.03745,3.0393,3.03632,3.03822,8000000.0
2008-12-09 20:36:00,3.03791,3.04008,3.0362,3.03919,6250000.0
2008-12-09 20:37:00,3.0365,3.03909,3.03439,3.03635,9500000.0
2008-12-09 20:38:00,3.0398,3.04002,3.03658,3.04002,10750000.0
2008-12-09 20:39:00,3.03646,3.03745,3.03102,3.03102,5250000.0
2008-12-09 20:40:00,3.03466,3.03853,3.03214,3.03795,14000000.0
2008-12-09 20:41:00,3.03318,3.03798,3.03214,3.03798,14000000.0
2008-12-09 20:42:00,3.03549,3.03787,3.03549,3.03579,8500000.0
2008-12-09 20:43:00,3.03753,3.03817,3.03381,3.0364,5750000.0
2008-12-09 20:44:00,3.03924,3.04012,3.03597,3.03917,13000000.0
2008-12-09 20:45:00,3.03958,3.04013,3.03751,3.03917,5750000.0
2008-12-09 20:46:00,3.03588,3.04056,3.03409,3.04056,5250000.0
2008-12-09 20:47:00,3.03943,3.04057,3.03514,3.03828,9880000.0
2008-12-09 20:48:00,3.0369,3.03843,3.03377,3.03755,7500000.0
2008-12-09 20:49:00,3.03697,3.03942,3.03454,3.03828,10250000.0
2008-12-09 20:50:00,3.0346,3.03727,3.03391,3.03527,16380000.0
2008-12-09 20:51:00,3.0339,3.03766,3.03311,3.03592,9130000.0
2008-12-09 20:52:00,3.03848,3.03867,3.03429,3.03843,10250000.0
2008-12-09 20:53:00,3.04007,3.04007,3.03408,3.03818,6750000.0
2008-12-09 20:54:00,3.0382,3.04018,3.03737,3.03768,7880000.0
2008-12-09 20:55:00,3.03892,3.04006,3.0341,3.03838,11500000.0
2008-12-09 20:56:00,3.03564,3.03856,3.03564,3.03627,5500000.0
2008-12-09 20:57:00,3.03858,3.03858,3.03436,3.03819,15380000.0
2008-12-09 20:58:00,3.03839,3.03934,3.03515,3.03886,17500000.0
2008-12-09 20:59:00,3.03789,3.04069,3.03499,3.03971,12000000.0
2008-12-09 21:00:00,3.04076,3.04228,3.03766,3.03897,7380000.0
2008-12-09 21:01:00,3.03993,3.04077,3.03353,3.03818,6750000.0
2008-12-09 21:02:00,3.03645,3.04072,3.03484,3.03484,11380000.0
2008-12-09 21:03:00,3.03685,3.04122,3.03685,3.04105,9750000.0
2008-12-09 21:04:00,3.04134,3.04177,3.03965,3.04088,6250000.0
2008-12-09 21:05:00,3.04151,3.04334,3.03991,3.04334,6750000.0
2008-12-09 21:06:00,3.04187,3.04414,3.04044,3.04215,6000000.0
2008-12-09 21:07:00,3.04506,3.04601,3.0406,3.04294,8250000.0
2008-12-09 21:08:00,3.04032,3.04383,3.0388,3.04212,11380000.0
2008-12-09 21:09:00,3.04534,3.04706,3.04207,3.04603,7750000.0
2008-12-09 21:10:00,3.044,3.04797,3.044,3.04538,7750000.0
2008-12-09 21:11:00,3.04729,3.04729,3.04444,3.04707,10250000.0
2008-12-09 21:12:00,3.04652,3.04678,3.04308,3.04317,5500000.0
2008-12-09 21:13:00,3.04473,3.04748,3.04158,3.04622,7880000.0
2008-12-09 21:14:00,3.04809,3.04825,3.0428,3.0428,6000000.0
2008-12-09 21:15:00,3.04647,3.04697,3.04213,3.04262,9750000.0
2008-12-09 21:16:00,3.04371,3.04546,3.04202,3.04202,7500000.0
2008-12-09 21:17:00,3.04364,3.04539,3.04001,3.04514,14250000.0
2008-12-09 21:18:00,3.04573,3.04573,3.03955,3.04395,13630000.0
2008-12-09 21:19:00,3.04288,3.04411,3.04058,3.04312,5750000.0
2008-12-09 21:20:00,3.04325,3.0453,3.0405,3.0453,6750000.0
2008-12-09 21:21:00,3.04264,3.04397,3.04086,3.04236,11630000.0
2008-12-09 21:22:00,3.03864,3.04571,3.03864,3.04147,8630000.0
2008-12-09 21:23:00,3.04448,3.04689,3.04402,3.04669,6000000.0
2008-12-09 21:24:00,3.04821,3.04821,3.04368,3.04418,8250000.0
2008-12-09 21:25:00,3.04656,3.04778,3.04406,3.04685,11000000.0
2008-12-09 21:26:00,3.04941,3.04969,3.04386,3.04679,10130000.0
2008-12-09 21:27:00,3.04871,3.05007,3.04634,3.04634,5500000.0
2008-12-09 21:28:00,3.04693,3.04965,3.04447,3.04949,6750000.0
2008-12-09 21:29:00,3.0478,3.05001,3.04574,3.05001,10130000.0
2008-12-09 21:30:00,3.04935,3.05028,3.04561,3.05008,7750000.0
2008-12-09 21:31:00,3.04653,3.05049,3.04516,3.04602,8750000.0
2008-12-09 21:32:00,3.04547,3.0493,3.04547,3.04849,5500000.0
2008-12-09 21:33:00,3.04727,3.04972,3.04532,3.04938,5250000.0
2008-12-09 21:34:00,3.04941,3.04947,3.04619,3.04884,7380000.0
2008-12-09 21:35:00,3.04352,3.04892,3.04352,3.04841,7380000.0
2008-12-09 21:36:00,3.0492,3.0492,3.04673,3.04743,8750000.0
2008-12-09 21:37:00,3.04817,3.04892,3.04437,3.04892,9250000.0
2008-12-09 21:38:00,3.04641,3.04938,3.04565,3.04567,10000000.0
2008-12-09 21:39:00,3.04907,3.0501,3.04662,3.04714,10000000.0
2008-12-09 21:40:00,3.04759,3.04785,3.04327,3.04736,5130000.0
2008-12-09 21:41:00,3.04734,3.04919,3.0449,3.0449,9000000.0
2008-12-09 21:42:00,3.04749,3.04901,3.04682,3.0488,6750000.0
2008-12-09 21:43:00,3.04778,3.05041,3.0469,3.04845,10000000.0
2008-12-09 21:44:00,3.04876,3.04876,3.04556,3.04851,8250000.0
2008-12-09 21:45:00,3.04802,3.04873,3.04677,3.04677,10750000.0
2008-12-09 21:46:00,3.04903,3.04903,3.04528,3.04883,8750000.0
2008-12-09 21:47:00,3.04731,3.04774,3.04471,3.04691,8000000.0
2008-12-09 21:48:00,3.04636,3.04647,3.04408,3.04609,8880000.0
2008-12-09 21:49:00,3.04456,3.04543,3.04196,3.04196,5630000.0
2008-12-09 21:50:00,3.04413,3.04748,3.04292,3.04703,6250000.0
2008-12-09 21:51:00,3.04642,3.04774,3.04483,3.04577,5250000.0
2008-12-09 21:52:00,3.04422,3.0461,3.04012,3.04327,5250000.0
2008-12-09 21:53:00,3.04592,3.04592,3.043,3.0438,5630000.0
2008-12-09 21:54:00,3.04544,3.04636,3.04247,3.04553,7500000.0
2008-12-09 21:55:00,3.04315,3.04394,3.03769,3.04022,7750000.0
2008-12-09 21:56:00,3.03876,3.03903,3.03533,3.03533,5500000.0
2008-12-09 21:57:00,3.03683,3.03954,3.03595,3.03731,13000000.0
2008-12-09 21:58:00,3.03758,3.03918,3.03668,3.03799,9380000.0
2008-12-09 21:59:00,3.03724,3.03806,3.03361,3.03361,9630000.0
2008-12-09 22:00:00,3.03744,3.0395,3.03279,3.03817,18000000.0
2008-12-09 22:01:00,3.03436,3.03912,3.03436,3.03696,7880000.0
2008-12-09 22:02:00,3.03458,3.03703,3.03429,3.03616,7130000.0
2008-12-09 22:03:00,3.03698,3.03826,3.03377,3.03753,8000000.0
2008-12-09 22:04:00,3.03729,3.03729,3.03282,3.03512,23260000.0
2008-12-09 22:05:00,3.03402,3.03621,3.03278,3.03573,5750000.0
2008-12-09 22:06:00,3.03614,3.03913,3.03575,3.03603,5750000.0
2008-12-09 22:07:00,3.03974,3.04045,3.03645,3.04005,18500000.0
2008-12-09 22:08:00,3.04124,3.0416,3.03655,3.03864,20500000.0
2008-12-09 22:09:00,3.03963,3.03992,3.0337,3.0372,7000000.0
2008-12-09 22:10:00,3.0392,3.04079,3.03596,3.03596,17250000.0
2008-12-09 22:11:00,3.0395,3.04175,3.03556,3.04171,13750000.0
2008-12-09 22:12:00,3.04064,3.04197,3.03718,3.03718,12000000.0
2008-12-09 22:13:00,3.03937,3.04039,3.035,3.04012,7130000.0
2008-12-09 22:14:00,3.0408,3.04157,3.03852,3.0401,11630000.0
2008-12-09 22:15:00,3.03966,3.03971,3.03441,3.0386,7000000.0
2008-12-09 22:16:00,3.03809,3.03887,3.03245,3.03859,11880000.0
2008-12-09 22:17:00,3.03885,3.03981,3.03765,3.03931,7250000.0
2008-12-09 22:18:00,3.03765,3.04125,3.03647,3.03647,8000000.0
2008-12-09 22:19:00,3.03817,3.04008,3.0352,3.0372,10250000.0
2008-12-09 22:20:00,3.03935,3.03935,3.03648,3.0374,10750000.0
2008-12-09 22:21:00,3.03517,3.03995,3.03421,3.03994,6750000.0
2008-12-09 22:22:00,3.03653,3.04015,3.03653,3.03889,5880000.0
2008-12-09 22:23:00,3.03967,3.042,3.03615,3.04055,10630000.0
2008-12-09 22:24:00,3.03874,3.03874,3.03336,3.03651,6500000.0
2008-12-09 22:25:00,3.03883,3.0399,3.03604,3.03883,5750000.0
2008-12-09 22:26:00,3.03952,3.04075,3.03824,3.03965,15500000.0
2008-12-09 22:27:00,3.03945,3.04055,3.0353,3.03788,8130000.0
2008-12-09 22:28:00,3.0403,3.04144,3.03738,3.039,11000000.0
2008-12-09 22:29:00,3.03989,3.04046,3.03751,3.03849,10500000.0
2008-12-09 22:30:00,3.03808,3.0404,3.0356,3.0356,9630000.0
2008-12-09 22:31:00,3.03758,3.03898,3.03606,3.03898,5750000.0
2008-12-09 22:32:00,3.03794,3.03845,3.03544,3.03768,11380000.0
2008-12-09 22:33:00,3.03846,3.03846,3.03487,3.03837,15380000.0
2008-12-09 22:34:00,3.03755,3.03848,3.03161,3.03591,8000000.0
2008-12-09 22:35:00,3.03742,3.03767,3.03256,3.03662,10380000.0
2008-12-09 22:36:00,3.03702,3.03702,3.03358,3.03612,4500000.0
2008-12-09 22:37:00,3.0377,3.04199,3.03586,3.03713,9750000.0
2008-12-09 22:38:00,3.03849,3.03893,3.03602,3.03865,8750000.0
2008-12-09 22:39:00,3.03823,3.0389,3.03404,3.03812,7750000.0
2008-12-09 22:40:00,3.03746,3.03837,3.03516,3.03808,7880000.0
2008-12-09 22:41:00,3.03331,3.0374,3.03292,3.03652,10500000.0
2008-12-09 22:42:00,3.03656,3.03656,3.02912,3.03464,6750000.0
2008-12-09 22:43:00,3.03622,3.03622,3.03336,3.03336,9130000.0
2008-12-09 22:44:00,3.03101,3.03566,3.03101,3.03566,10250000.0
2008-12-09 22:45:00,3.03414,3.0358,3.03294,3.03533,10380000.0
2008-12-09 22:46:00,3.03433,3.03584,3.03053,3.03526,11750000.0
2008-12-09 22:47:00,3.03509,3.03612,3.03196,3.0337,9250000.0
2008-12-09 22:48:00,3.03554,3.03573,3.0274,3.03538,7250000.0
2008-12-09 22:49:00,3.03435,3.03675,3.0325,3.03675,11130000.0
2008-12-09 22:50:00,3.0362,3.03686,3.0341,3.03635,9750000.0
2008-12-09 22:51:00,3.03619,3.03809,3.0349,3.03672,5500000.0
2008-12-09 22:52:00,3.03735,3.03751,3.033,3.0363,9000000.0
2008-12-09 22:53:00,3.03487,3.03675,3.03103,3.03653,10380000.0
2008-12-09 22:54:00,3.03465,3.03673,3.03298,3.03298,10130000.0
2008-12-09 22:55:00,3.03443,3.03723,3.03437,3.03688,6250000.0
2008-12-09 22:56:00,3.03661,3.03757,3.03493,3.03743,8000000.0
2008-12-09 22:57:00,3.0364,3.03662,3.03264,3.03602,11500000.0
2008-12-09 22:58:00,3.03521,3.03712,3.03413,3.03569,7500000.0
2008-12-09 22:59:00,3.03706,3.0371,3.03354,3.0371,12000000.0
2008-12-09 23:00:00,3.03569,3.03823,3.03292,3.03533,7760000.0
2008-12-09 23:01:00,3.03615,3.03635,3.031,3.03505,5250000.0
2008-12-09 23:02:00,3.03385,3.03604,3.03158,3.03459,9500000.0
2008-12-09 23:03:00,3.03297,3.03659,3.03297,3.03309,6750000.0
2008-12-09 23:04:00,3.03617,3.037,3.0353,3.03607,9250000.0
2008-12-09 23:05:00,3.03634,3.03719,3.03392,3.03719,5250000.0
2008-12-09 23:06:00,3.03647,3.03761,3.03276,3.0352,6000000.0
2008-12-09 23:07:00,3.03742,3.0386,3.03412,3.0384,7750000.0
2008-12-09 23:08:00,3.03627,3.03945,3.0343,3.03655,8000000.0
2008-12-09 23:09:00,3.03584,3.03812,3.03378,3.03812,17130000.0
2008-12-09 23:10:00,3.03699,3.03784,3.03468,3.03633,7500000.0
2008-12-09 23:11:00,3.03845,3.03845,3.0363,3.03803,12750000.0
2008-12-09 23:12:00,3.03709,3.03992,3.03555,3.03992,10880000.0
2008-12-09 23:13:00,3.04014,3.04048,3.03796,3.03891,10000000.0
2008-12-09 23:14:00,3.04072,3.04072,3.03855,3.03868,5880000.0
2008-12-09 23:15:00,3.04082,3.04099,3.03822,3.04098,6500000.0
2008-12-09 23:16:00,3.04114,3.04114,3.03741,3.03903,5880000.0
2008-12-09 23:17:00,3.04126,3.04138,3.03903,3.04057,11000000.0
2008-12-09 23:18:00,3.03914,3.04059,3.03815,3.03926,6000000.0
2008-12-09 23:19:00,3.04066,3.04066,3.035,3.03943,9750000.0
2008-12-09 23:20:00,3.0378,3.04019,3.0378,3.03971,6630000.0
2008-12-09 23:21:00,3.03988,3.03988,3.03422,3.03704,5250000.0
2008-12-09 23:22:00,3.03931,3.03931,3.03465,3.0378,5500000.0
2008-12-09 23:23:00,3.03887,3.03939,3.03495,3.0385,5250000.0
2008-12-09 23:24:00,3.03969,3.03969,3.03629,3.03786,6630000.0
2008-12-09 23:25:00,3.03975,3.03975,3.03791,3.03791,7000000.0
2008-12-09 23:26:00,3.03965,3.04063,3.03665,3.03975,9250000.0
2008-12-09 23:27:00,3.03998,3.04066,3.03749,3.03972,14000000.0
2008-12-09 23:28:00,3.037,3.03974,3.03568,3.03974,8500000.0
2008-12-09 23:29:00,3.03539,3.04004,3.03539,3.03918,5500000.0
2008-12-09 23:30:00,3.03352,3.03918,3.03352,3.03871,8250000.0
2008-12-09 23:31:00,3.03524,3.03788,3.03524,3.03788,7880000.0
2008-12-09 23:32:00,3.0391,3.0391,3.03505,3.03505,13000000.0
2008-12-09 23:33:00,3.0389,3.0389,3.03509,3.03599,6500000.0
2008-12-09 23:34:00,3.03445,3.03808,3.03445,3.03689,5750000.0
2008-12-09 23:35:00,3.03811,3.03811,3.03503,3.03568,7000000.0
2008-12-09 23:36:00,3.0383,3.03855,3.03748,3.03855,8750000.0
2008-12-09 23:37:00,3.03815,3.03891,3.03675,3.03841,13500000.0
2008-12-09 23:38:00,3.03952,3.03952,3.03685,3.03838,11500000.0
2008-12-09 23:39:00,3.03841,3.03877,3.03449,3.03877,7250000.0
2008-12-09 23:40:00,3.03859,3.03859,3.03382,3.03778,6750000.0
2008-12-09 23:41:00,3.03809,3.03809,3.03686,3.03799,9380000.0
2008-12-09 23:42:00,3.03749,3.03947,3.03659,3.03947,9750000.0
2008-12-09 23:43:00,3.03787,3.03812,3.03703,3.03769,5750000.0
2008-12-09 23:44:00,3.03491,3.03893,3.03491,3.03813,7000000.0
2008-12-09 23:45:00,3.03706,3.03766,3.03124,3.03766,8500000.0
2008-12-09 23:46:00,3.0359,3.03778,3.03361,3.03741,5250000.0
2008-12-09 23:47:00,3.03595,3.03762,3.03267,3.03746,6250000.0
2008-12-09 23:48:00,3.03873,3.0388,3.03425,3.03425,7750000.0
2008-12-09 23:49:00,3.03707,3.03787,3.03296,3.03731,6500000.0
2008-12-09 23:50:00,3.03743,3.03879,3.03669,3.03879,7000000.0
2008-12-09 23:51:00,3.03879,3.03912,3.03749,3.03902,13250000.0
2008-12-09 23:52:00,3.03937,3.03967,3.03385,3.03745,6000000.0
2008-12-09 23:53:00,3.03952,3.03952,3.03484,3.03924,5750000.0
2008-12-09 23:54:00,3.037,3.03903,3.037,3.03884,6880000.0
2008-12-09 23:55:00,3.03941,3.03941,3.03471,3.03847,8250000.0
2008-12-09 23:56:00,3.03882,3.03882,3.03714,3.03869,6500000.0
2008-12-09 23:57:00,3.039,3.03905,3.03439,3.0377,6000000.0
2008-12-09 23:58:00,3.03838,3.03851,3.0341,3.03701,11500000.0
2008-12-09 23:59:00,3.03569,3.03731,3.03168,3.03731,7500000.0
2008-12-10 00:00:00,3.03766,3.03791,3.03441,3.03791,8880000.0
2008-12-10 00:01:00,3.0367,3.03742,3.03497,3.03533,9750000.0
2008-12-10 00:02:00,3.03582,3.03633,3.03253,3.03571,6250000.0
2008-12-10 00:03:00,3.03701,3.03791,3.03634,3.03634,5750000.0
2008-12-10 00:04:00,3.03777,3.03851,3.03444,3.03851,10000000.0
2008-12-10 00:05:00,3.03854,3.03854,3.03497,3.03749,9500000.0
2008-12-10 00:06:00,3.03837,3.03877,3.03667,3.03667,7250000.0
2008-12-10 00:07:00,3.03807,3.03817,3.03396,3.03786,7500000.0
2008-12-10 00:08:00,3.03551,3.03799,3.03551,3.03663,6250000.0
2008-12-10 00:10:00,3.0373,3.03735,3.03534,3.03601,6750000.0
2008-12-10 00:11:00,3.03694,3.03742,3.03214,3.03742,8750000.0
2008-12-10 00:12:00,3.03775,3.03775,3.03546,3.0372,10000000.0
2008-12-10 00:13:00,3.03409,3.03767,3.03282,3.03767,5500000.0
2008-12-10 00:14:00,3.03666,3.03666,3.03343,3.03503,11750000.0
2008-12-10 00:15:00,3.03537,3.03537,3.03335,3.03335,13250000.0
2008-12-10 00:16:00,3.0316,3.03499,3.03125,3.03486,7500000.0
2008-12-10 00:17:00,3.03379,3.03587,3.03285,3.03587,9250000.0
2008-12-10 00:18:00,3.03468,3.03468,3.03174,3.03371,10750000.0
2008-12-10 00:19:00,3.03548,3.03548,3.03264,3.03475,5500000.0
2008-12-10 00:20:00,3.03388,3.03551,3.03142,3.03513,9750000.0
2008-12-10 00:21:00,3.03426,3.03656,3.03163,3.03398,11130000.0
2008-12-10 00:22:00,3.03354,3.03574,3.03181,3.03549,10000000.0
2008-12-10 00:23:00,3.03323,3.0361,3.03176,3.03528,8500000.0
2008-12-10 00:24:00,3.03539,3.03539,3.03286,3.03432,5500000.0
2008-12-10 00:25:00,3.03383,3.03561,3.03088,3.03088,7500000.0
2008-12-10 00:26:00,3.03553,3.03686,3.03352,3.03468,8250000.0
2008-12-10 00:27:00,3.03388,3.0342,3.0298,3.0342,7500000.0
2008-12-10 00:29:00,3.03455,3.03642,3.03178,3.03197,12630000.0
2008-12-10 00:30:00,3.03507,3.03507,3.03143,3.03348,8000000.0
2008-12-10 00:31:00,3.03138,3.0347,3.03129,3.03129,11380000.0
2008-12-10 00:32:00,3.03427,3.03427,3.0289,3.03079,9880000.0
2008-12-10 00:33:00,3.03506,3.03525,3.03137,3.03137,7500000.0
2008-12-10 00:34:00,3.03588,3.03588,3.03392,3.03441,5880000.0
2008-12-10 00:35:00,3.03463,3.03577,3.03384,3.0343,9500000.0
2008-12-10 00:36:00,3.03453,3.03583,3.03453,3.03513,6000000.0
2008-12-10 00:37:00,3.03628,3.03628,3.03315,3.03315,8000000.0
2008-12-10 00:38:00,3.03598,3.0379,3.03337,3.03354,8880000.0
2008-12-10 00:39:00,3.03643,3.0366,3.03038,3.0366,9000000.0
2008-12-10 00:40:00,3.03772,3.03772,3.03552,3.03552,8380000.0
2008-12-10 00:41:00,3.03612,3.03727,3.03316,3.03513,9250000.0
2008-12-10 00:42:00,3.03445,3.03944,3.03444,3.03478,8500000.0
2008-12-10 00:43:00,3.03783,3.03783,3.03476,3.03536,6880000.0
2008-12-10 00:44:00,3.03737,3.03737,3.03277,3.036,6250000.0
2008-12-10 00:45:00,3.0356,3.03793,3.0356,3.03697,5250000.0
2008-12-10 00:46:00,3.03757,3.03757,3.03243,3.03471,6500000.0
2008-12-10 00:47:00,3.03699,3.03748,3.03309,3.03309,8880000.0
2008-12-10 00:48:00,3.03728,3.03728,3.03474,3.03554,11250000.0
2008-12-10 00:49:00,3.03685,3.03685,3.03424,3.03469,9760000.0
2008-12-10 00:50:00,3.03535,3.03713,3.03434,3.03458,7880000.0
2008-12-10 00:52:00,3.03641,3.03691,3.03611,3.03673,8250000.0
2008-12-10 00:53:00,3.03329,3.03647,3.02921,3.03389,8130000.0
2008-12-10 00:54:00,3.03644,3.03691,3.03494,3.03552,9500000.0
2008-12-10 00:55:00,3.03672,3.03903,3.03442,3.03819,9000000.0
2008-12-10 00:56:00,3.03725,3.03772,3.03197,3.03772,11380000.0
2008-12-10 00:57:00,3.03305,3.03773,3.03305,3.03643,7630000.0
2008-12-10 00:58:00,3.03558,3.03786,3.03316,3.03637,11010000.0
2008-12-10 00:59:00,3.03782,3.03831,3.03396,3.03734,5250000.0
2008-12-10 01:00:00,3.03263,3.03839,3.03263,3.03839,13500000.0
2008-12-10 01:01:00,3.03621,3.0376,3.03566,3.0376,6750000.0
2008-12-10 01:02:00,3.03747,3.03747,3.03333,3.03739,7130000.0
2008-12-10 01:03:00,3.03271,3.03806,3.03271,3.0372,6000000.0
2008-12-10 01:04:00,3.03773,3.03773,3.03161,3.03672,6130000.0
2008-12-10 01:05:00,3.03393,3.03725,3.03393,3.03561,8250000.0
2008-12-10 01:07:00,3.03576,3.03885,3.03424,3.03671,5750000.0
2008-12-10 01:08:00,3.03761,3.0379,3.03462,3.03462,7250000.0
2008-12-10 01:10:00,3.03617,3.03846,3.03427,3.03744,12000000.0
2008-12-10 01:11:00,3.03174,3.03715,3.03174,3.03703,7000000.0
2008-12-10 01:12:00,3.03717,3.03717,3.0344,3.0344,7000000.0
2008-12-10 01:13:00,3.03375,3.03767,3.03375,3.03748,13250000.0
2008-12-10 01:14:00,3.03646,3.03792,3.03449,3.03762,9380000.0
2008-12-10 01:15:00,3.03844,3.03844,3.03453,3.03453,5750000.0
2008-12-10 01:16:00,3.03793,3.03793,3.03402,3.03667,7250000.0
2008-12-10 01:17:00,3.03852,3.03852,3.03668,3.03704,12500000.0
2008-12-10 01:18:00,3.03783,3.03823,3.03721,3.03823,5880000.0
2008-12-10 01:19:00,3.03631,3.03846,3.03631,3.03787,12000000.0
2008-12-10 01:20:00,3.04025,3.04025,3.03787,3.03945,8000000.0
2008-12-10 01:21:00,3.03945,3.03988,3.03666,3.03894,5750000.0
2008-12-10 01:22:00,3.03721,3.03942,3.03584,3.03878,7880000.0
2008-12-10 01:23:00,3.03703,3.03951,3.0367,3.03951,13750000.0
2008-12-10 01:24:00,3.03951,3.03951,3.03631,3.03849,5500000.0
2008-12-10 01:25:00,3.03978,3.03978,3.0347,3.03797,8750000.0
2008-12-10 01:26:00,3.03907,3.03928,3.03498,3.03859,8500000.0
2008-12-10 01:27:00,3.0378,3.03964,3.03546,3.03964,5500000.0
2008-12-10 01:29:00,3.03963,3.03963,3.03419,3.03419,10000000.0
2008-12-10 01:30:00,3.03433,3.03944,3.03222,3.03944,8250000.0
2008-12-10 01:31:00,3.03659,3.04152,3.03659,3.03915,21630000.0
2008-12-10 01:32:00,3.03931,3.03964,3.03516,3.03887,6250000.0
2008-12-10 01:33:00,3.04018,3.0441,3.0335,3.03924,22500000.0
2008-12-10 01:34:00,3.03888,3.03888,3.03684,3.03714,11250000.0
2008-12-10 01:35:00,3.0385,3.03891,3.03741,3.03838,6500000.0
2008-12-10 01:36:00,3.0362,3.03885,3.03521,3.03837,7500000.0
2008-12-10 01:37:00,3.03847,3.039,3.0334,3.03829,6630000.0
2008-12-10 01:38:00,3.03887,3.03887,3.03653,3.03653,9500000.0
2008-12-10 01:39:00,3.03936,3.03936,3.03495,3.0374,14500000.0
2008-12-10 01:40:00,3.03696,3.03824,3.03673,3.03682,8750000.0
2008-12-10 01:41:00,3.03819,3.03819,3.03401,3.03744,7250000.0
2008-12-10 01:43:00,3.03881,3.03881,3.03524,3.03628,5500000.0
2008-12-10 01:44:00,3.03519,3.03782,3.03519,3.03782,8250000.0
2008-12-10 01:45:00,3.03675,3.03775,3.0343,3.03651,5250000.0
2008-12-10 01:46:00,3.03712,3.03965,3.03712,3.03853,10750000.0
2008-12-10 01:47:00,3.03823,3.03823,3.03349,3.038,9000000.0
2008-12-10 01:48:00,3.03869,3.03869,3.03658,3.03783,11500000.0
2008-12-10 01:49:00,3.03825,3.03838,3.03401,3.03641,9500000.0
2008-12-10 01:51:00,3.03738,3.03877,3.03688,3.03688,12000000.0
2008-12-10 01:53:00,3.03644,3.03814,3.03613,3.03657,6500000.0
2008-12-10 01:54:00,3.03506,3.03847,3.03489,3.03652,6750000.0
2008-12-10 01:55:00,3.03741,3.03853,3.03258,3.03639,7000000.0
2008-12-10 01:56:00,3.03841,3.03841,3.03145,3.03145,5500000.0
2008-12-10 01:58:00,3.03824,3.03824,3.03779,3.03809,6000000.0
2008-12-10 02:01:00,3.0375,3.03808,3.03448,3.03761,5250000.0
2008-12-10 02:02:00,3.03772,3.03811,3.03389,3.03666,13640000.0
2008-12-10 02:03:00,3.03662,3.03715,3.0328,3.03484,8250000.0
2008-12-10 02:04:00,3.03603,3.03679,3.03352,3.03356,17000000.0
2008-12-10 02:05:00,3.03523,3.03523,3.03162,3.03417,6880000.0
2008-12-10 02:06:00,3.03101,3.03505,3.03101,3.03272,6000000.0
2008-12-10 02:07:00,3.033,3.03383,3.02842,3.03383,9000000.0
2008-12-10 02:08:00,3.03244,3.03244,3.03142,3.03163,7380000.0
2008-12-10 02:09:00,3.03339,3.03339,3.03036,3.03165,11750000.0
2008-12-10 02:10:00,3.03299,3.03444,3.03236,3.03444,13250000.0
2008-12-10 02:11:00,3.03352,3.03414,3.02855,3.02855,9500000.0
2008-12-10 02:12:00,3.03101,3.03334,3.03101,3.03334,11000000.0
2008-12-10 02:13:00,3.02972,3.03271,3.02876,3.03143,9000000.0
2008-12-10 02:14:00,3.03259,3.03271,3.02611,3.03271,13630000.0
2008-12-10 02:15:00,3.03113,3.03371,3.02724,3.03368,15500000.0
2008-12-10 02:16:00,3.03259,3.03303,3.02725,3.03144,8630000.0
2008-12-10 02:17:00,3.02845,3.0316,3.02655,3.03115,13000000.0
2008-12-10 02:18:00,3.03292,3.03292,3.02775,3.032,12250000.0
2008-12-10 02:19:00,3.02917,3.03304,3.02917,3.03304,8000000.0
2008-12-10 02:20:00,3.03335,3.03335,3.02928,3.03283,7000000.0
2008-12-10 02:21:00,3.03362,3.03491,3.03243,3.03481,9250000.0
2008-12-10 02:22:00,3.03381,3.0349,3.03296,3.03416,6500000.0
2008-12-10 02:23:00,3.03399,3.03461,3.0326,3.03295,8500000.0
2008-12-10 02:24:00,3.03308,3.03503,3.0307,3.03374,11250000.0
2008-12-10 02:25:00,3.03216,3.03275,3.02884,3.02884,8130000.0
2008-12-10 02:26:00,3.03374,3.03374,3.02982,3.03205,7750000.0
2008-12-10 02:27:00,3.03338,3.03338,3.02807,3.03274,12750000.0
2008-12-10 02:28:00,3.0316,3.03419,3.02926,3.03419,10000000.0
2008-12-10 02:29:00,3.02954,3.03372,3.02954,3.03362,10880000.0
2008-12-10 02:30:00,3.03211,3.03252,3.0308,3.03252,10000000.0
2008-12-10 02:31:00,3.03224,3.03287,3.02853,3.03206,12250000.0
2008-12-10 02:32:00,3.03242,3.03244,3.02966,3.03011,16000000.0
2008-12-10 02:33:00,3.02745,3.0325,3.0269,3.0269,12630000.0
2008-12-10 02:34:00,3.03252,3.03336,3.02816,3.0303,14250000.0
2008-12-10 02:35:00,3.02946,3.03322,3.02946,3.0299,6250000.0
2008-12-10 02:36:00,3.03167,3.03177,3.02617,3.02724,9500000.0
2008-12-10 02:38:00,3.0298,3.03248,3.02789,3.02838,10000000.0
2008-12-10 02:39:00,3.03218,3.03218,3.0299,3.03114,10000000.0
2008-12-10 02:40:00,3.03119,3.03283,3.03043,3.03043,9250000.0
2008-12-10 02:41:00,3.02976,3.03227,3.02727,3.03061,10250000.0
2008-12-10 02:42:00,3.02881,3.03281,3.02718,3.03275,13250000.0
2008-12-10 02:43:00,3.03229,3.03256,3.02913,3.03185,9130000.0
2008-12-10 02:44:00,3.03289,3.03328,3.03093,3.03317,6750000.0
2008-12-10 02:45:00,3.03224,3.03339,3.02745,3.03339,6500000.0
2008-12-10 02:46:00,3.03035,3.03379,3.03035,3.03334,5500000.0
2008-12-10 02:47:00,3.03441,3.03604,3.03373,3.03397,7000000.0
2008-12-10 02:48:00,3.03534,3.03534,3.02917,3.03492,13500000.0
2008-12-10 02:49:00,3.03638,3.03701,3.03255,3.03607,8000000.0
2008-12-10 02:50:00,3.03672,3.03735,3.03167,3.03625,7750000.0
2008-12-10 02:51:00,3.03721,3.03728,3.03448,3.03663,6250000.0
2008-12-10 02:52:00,3.03312,3.03651,3.03312,3.0365,10000000.0
2008-12-10 02:53:00,3.03704,3.03704,3.03485,3.03625,6250000.0
2008-12-10 02:54:00,3.03581,3.03729,3.03318,3.03554,6000000.0
2008-12-10 02:55:00,3.03636,3.03731,3.03531,3.03531,9250000.0
2008-12-10 02:56:00,3.03554,3.03684,3.03451,3.03512,12000000.0
2008-12-10 02:57:00,3.03537,3.03687,3.03332,3.03614,15250000.0
2008-12-10 02:58:00,3.03761,3.03761,3.03331,3.03473,9750000.0
2008-12-10 02:59:00,3.0379,3.0379,3.03253,3.03738,8880000.0
2008-12-10 03:00:00,3.03646,3.03718,3.03239,3.03718,5880000.0
2008-12-10 03:01:00,3.03533,3.03745,3.03279,3.03726,12750000.0
2008-12-10 03:02:00,3.03791,3.03791,3.03536,3.0371,6000000.0
2008-12-10 03:03:00,3.03563,3.03689,3.03424,3.03554,8000000.0
2008-12-10 03:04:00,3.03693,3.03822,3.03666,3.0369,8750000.0
2008-12-10 03:05:00,3.03881,3.03881,3.03573,3.03748,12500000.0
2008-12-10 03:06:00,3.03539,3.03986,3.03539,3.0379,11500000.0
2008-12-10 03:07:00,3.03939,3.04058,3.03711,3.03903,5500000.0
2008-12-10 03:08:00,3.04019,3.04022,3.03922,3.03991,9750000.0
2008-12-10 03:09:00,3.03928,3.04024,3.03525,3.03877,13250000.0
2008-12-10 03:10:00,3.03862,3.04077,3.03843,3.03868,8750000.0
2008-12-10 03:11:00,3.03682,3.03775,3.03333,3.03417,11750000.0
2008-12-10 03:12:00,3.03805,3.03992,3.03497,3.03992,7750000.0
2008-12-10 03:13:00,3.0384,3.04149,3.0375,3.03982,10010000.0
2008-12-10 03:14:00,3.04192,3.04192,3.03922,3.04096,13000000.0
2008-12-10 03:15:00,3.03937,3.0394,3.03486,3.03674,8750000.0
2008-12-10 03:16:00,3.03937,3.04247,3.03853,3.03906,9130000.0
2008-12-10 03:17:00,3.03925,3.04044,3.03671,3.03924,8250000.0
2008-12-10 03:18:00,3.03806,3.04107,3.03746,3.04107,7130000.0
2008-12-10 03:19:00,3.0416,3.0416,3.03759,3.04075,10500000.0
2008-12-10 03:20:00,3.0394,3.04006,3.0372,3.03995,7000000.0
2008-12-10 03:21:00,3.03928,3.04121,3.03811,3.03818,8750000.0
2008-12-10 03:22:00,3.03923,3.03923,3.03368,3.03368,8380000.0
2008-12-10 03:23:00,3.03981,3.03981,3.0342,3.03859,8250000.0
2008-12-10 03:24:00,3.03774,3.03977,3.03393,3.03576,14250000.0
2008-12-10 03:25:00,3.03987,3.03987,3.03555,3.03734,14250000.0
2008-12-10 03:26:00,3.04044,3.04059,3.03947,3.03955,6250000.0
2008-12-10 03:27:00,3.03949,3.03983,3.03465,3.03814,10250000.0
2008-12-10 03:28:00,3.03695,3.03939,3.03525,3.03933,9250000.0
2008-12-10 03:29:00,3.03836,3.03916,3.03698,3.03916,8500000.0
2008-12-10 03:30:00,3.03865,3.03974,3.03545,3.03761,9250000.0
2008-12-10 03:31:00,3.03951,3.03951,3.03462,3.03765,8130000.0
2008-12-10 03:32:00,3.03883,3.03961,3.03566,3.03718,12880000.0
2008-12-10 03:33:00,3.0373,3.04181,3.0373,3.03966,8500000.0
2008-12-10 03:34:00,3.03715,3.0393,3.0342,3.0382,15750000.0
2008-12-10 03:35:00,3.03932,3.03932,3.03651,3.0382,8250000.0
2008-12-10 03:36:00,3.03906,3.03918,3.03586,3.03812,10750000.0
2008-12-10 03:37:00,3.03869,3.03872,3.03705,3.03705,10130000.0
2008-12-10 03:38:00,3.03648,3.03872,3.03446,3.03446,6000000.0
2008-12-10 03:39:00,3.03893,3.03893,3.03658,3.0376,12250000.0
2008-12-10 03:40:00,3.03393,3.03746,3.03362,3.03746,11250000.0
2008-12-10 03:41:00,3.03628,3.03832,3.0358,3.03698,8750000.0
2008-12-10 03:42:00,3.03747,3.0394,3.03707,3.03727,6000000.0
2008-12-10 03:43:00,3.03885,3.03885,3.03393,3.03475,10000000.0
2008-12-10 03:44:00,3.03816,3.03816,3.0334,3.03523,5630000.0
2008-12-10 03:45:00,3.03868,3.03893,3.03702,3.03793,6000000.0
2008-12-10 03:46:00,3.03729,3.03803,3.03573,3.03705,6750000.0
2008-12-10 03:47:00,3.03863,3.03863,3.03454,3.03454,8250000.0
2008-12-10 03:48:00,3.03894,3.03894,3.03464,3.03703,7630000.0
2008-12-10 03:49:00,3.03827,3.0385,3.03676,3.03676,6750000.0
2008-12-10 03:50:00,3.03294,3.03775,3.03294,3.03365,5500000.0
2008-12-10 03:51:00,3.03666,3.03919,3.03527,3.03714,9500000.0
2008-12-10 03:52:00,3.03734,3.03764,3.03284,3.03379,7750000.0
2008-12-10 03:54:00,3.0373,3.0373,3.03173,3.03672,9000000.0
2008-12-10 03:55:00,3.03829,3.03891,3.03479,3.03678,11250000.0
2008-12-10 03:56:00,3.03507,3.03747,3.03422,3.03522,9630000.0
2008-12-10 03:57:00,3.03522,3.0371,3.0344,3.03654,11130000.0
2008-12-10 03:58:00,3.03581,3.03601,3.03183,3.03601,6750000.0
2008-12-10 03:59:00,3.03634,3.03634,3.03272,3.0357,9750000.0
2008-12-10 04:00:00,3.03666,3.03666,3.03497,3.03506,8000000.0
2008-12-10 04:01:00,3.03568,3.03568,3.03159,3.03445,8750000.0
2008-12-10 04:02:00,3.03433,3.03595,3.03399,3.035,6750000.0
2008-12-10 04:03:00,3.03317,3.03404,3.03059,3.03298,8630000.0
2008-12-10 04:04:00,3.03457,3.03457,3.03222,3.03222,5880000.0
2008-12-10 04:05:00,3.03443,3.03443,3.03188,3.03188,8000000.0
2008-12-10 04:06:00,3.0326,3.03545,3.0326,3.03325,7500000.0
2008-12-10 04:07:00,3.03515,3.03515,3.03215,3.03515,5500000.0
2008-12-10 04:08:00,3.0354,3.03665,3.0313,3.03349,9630000.0
2008-12-10 04:09:00,3.03565,3.03565,3.0332,3.03499,9500000.0
2008-12-10 04:10:00,3.03204,3.0353,3.0304,3.03365,9750000.0
2008-12-10 04:11:00,3.02953,3.03422,3.02953,3.03422,13000000.0
2008-12-10 04:12:00,3.03554,3.03554,3.03221,3.03357,9000000.0
2008-12-10 04:13:00,3.03545,3.03549,3.03109,3.03186,17510000.0
2008-12-10 04:14:00,3.03522,3.03522,3.03246,3.03456,5880000.0
2008-12-10 04:15:00,3.0359,3.0359,3.03223,3.03269,7750000.0
2008-12-10 04:16:00,3.03406,3.03587,3.03211,3.03211,7500000.0
2008-12-10 04:17:00,3.03364,3.03538,3.03364,3.03538,6250000.0
2008-12-10 04:18:00,3.03587,3.03643,3.03255,3.03441,14500000.0
2008-12-10 04:19:00,3.03489,3.03722,3.0336,3.03563,13000000.0
2008-12-10 04:20:00,3.03656,3.03682,3.03304,3.03489,6750000.0
2008-12-10 04:21:00,3.03651,3.03651,3.03455,3.03455,7750000.0
2008-12-10 04:22:00,3.03653,3.03653,3.03257,3.03327,10500000.0
2008-12-10 04:23:00,3.03568,3.03594,3.03172,3.03594,10510000.0
2008-12-10 04:24:00,3.03663,3.0373,3.03214,3.033,8380000.0
2008-12-10 04:25:00,3.03696,3.03755,3.03314,3.0338,6750000.0
2008-12-10 04:26:00,3.03631,3.03738,3.03422,3.03422,8630000.0
2008-12-10 04:27:00,3.03746,3.03746,3.03537,3.03537,8500000.0
2008-12-10 04:28:00,3.03695,3.03846,3.03346,3.03482,9000000.0
2008-12-10 04:29:00,3.03694,3.03702,3.0354,3.03659,6630000.0
2008-12-10 04:30:00,3.03414,3.03616,3.03179,3.03557,7250000.0
2008-12-10 04:32:00,3.03651,3.03651,3.03435,3.03588,5500000.0
2008-12-10 04:33:00,3.03515,3.03602,3.02986,3.03479,7500000.0
2008-12-10 04:34:00,3.03595,3.03599,3.02854,3.03114,11500000.0
2008-12-10 04:35:00,3.03673,3.03736,3.03232,3.03564,6750000.0
2008-12-10 04:36:00,3.03707,3.0378,3.0325,3.0325,11750000.0
2008-12-10 04:37:00,3.03744,3.03833,3.03557,3.03708,8250000.0
2008-12-10 04:38:00,3.03721,3.03721,3.03502,3.03659,8000000.0
2008-12-10 04:39:00,3.03514,3.03686,3.0318,3.03209,8250000.0
2008-12-10 04:40:00,3.03565,3.03679,3.03313,3.03655,10500000.0
2008-12-10 04:41:00,3.03416,3.03632,3.03115,3.03469,11500000.0
2008-12-10 04:42:00,3.03463,3.03776,3.03343,3.03395,9250000.0
2008-12-10 04:43:00,3.03586,3.03621,3.03341,3.03555,8500000.0
2008-12-10 04:44:00,3.03544,3.03581,3.03396,3.03396,11250000.0
2008-12-10 04:45:00,3.03452,3.03528,3.02988,3.03387,7250000.0
2008-12-10 04:46:00,3.03577,3.03577,3.03296,3.03296,11500000.0
2008-12-10 04:47:00,3.03089,3.03514,3.03089,3.03502,8250000.0
2008-12-10 04:48:00,3.03449,3.03633,3.03212,3.03212,5500000.0
2008-12-10 04:49:00,3.03389,3.03561,3.0329,3.03324,10000000.0
2008-12-10 04:50:00,3.03357,3.03478,3.03047,3.03478,10000000.0
2008-12-10 04:51:00,3.03532,3.03532,3.03154,3.03185,6880000.0
2008-12-10 04:52:00,3.03592,3.03592,3.03219,3.0353,8000000.0
2008-12-10 04:53:00,3.03537,3.03592,3.03356,3.03578,8640000.0
2008-12-10 04:54:00,3.03379,3.03605,3.03379,3.03489,10000000.0
2008-12-10 04:55:00,3.03429,3.03529,3.03077,3.03287,6250000.0
2008-12-10 04:56:00,3.03556,3.03639,3.03325,3.03618,5750000.0
2008-12-10 04:57:00,3.03592,3.03627,3.03307,3.03627,7000000.0
2008-12-10 04:58:00,3.03628,3.03628,3.03109,3.03109,8250000.0
2008-12-10 04:59:00,3.03661,3.03661,3.03373,3.03474,11500000.0
2008-12-10 05:00:00,3.03583,3.03583,3.03166,3.03372,11750000.0
2008-12-10 05:01:00,3.0355,3.036,3.03396,3.03508,6750000.0
2008-12-10 05:02:00,3.03708,3.03792,3.03451,3.03792,10000000.0
2008-12-10 05:03:00,3.0377,3.03776,3.03675,3.03772,5750000.0
2008-12-10 05:04:00,3.03842,3.03867,3.03486,3.03627,16750000.0
2008-12-10 05:05:00,3.03731,3.03731,3.03126,3.03544,12130000.0
2008-12-10 05:06:00,3.03481,3.03662,3.03205,3.03662,12000000.0
2008-12-10 05:07:00,3.03657,3.0369,3.03465,3.03565,10750000.0
2008-12-10 05:08:00,3.03154,3.03532,3.03125,3.03394,5510000.0
2008-12-10 05:09:00,3.03456,3.03747,3.03318,3.03549,10750000.0
2008-12-10 05:10:00,3.03472,3.03735,3.03472,3.03735,6750000.0
2008-12-10 05:11:00,3.03726,3.03726,3.0349,3.03625,10250000.0
2008-12-10 05:12:00,3.03427,3.03483,3.03238,3.03451,14500000.0
2008-12-10 05:13:00,3.03688,3.03691,3.032,3.032,6630000.0
2008-12-10 05:14:00,3.03346,3.03736,3.03333,3.0355,5500000.0
2008-12-10 05:15:00,3.03699,3.03738,3.03366,3.03738,7500000.0
2008-12-10 05:16:00,3.03687,3.03715,3.03404,3.03528,13750000.0
2008-12-10 05:17:00,3.03636,3.03636,3.03443,3.03443,9500000.0
2008-12-10 05:18:00,3.036,3.036,3.03096,3.03365,7750000.0
2008-12-10 05:19:00,3.03573,3.03573,3.03467,3.03519,7000000.0
2008-12-10 05:20:00,3.03532,3.03614,3.03157,3.03336,10130000.0
2008-12-10 05:21:00,3.03559,3.03588,3.03163,3.03383,19750000.0
2008-12-10 05:22:00,3.03714,3.03729,3.03319,3.03319,7500000.0
2008-12-10 05:23:00,3.03623,3.03623,3.03134,3.0361,5880000.0
2008-12-10 05:24:00,3.03457,3.03682,3.03234,3.03234,7000000.0
2008-12-10 05:25:00,3.03478,3.03681,3.03201,3.03268,7750000.0
2008-12-10 05:26:00,3.0366,3.0366,3.03146,3.03312,8880000.0
2008-12-10 05:28:00,3.03607,3.03664,3.03455,3.0361,5500000.0
2008-12-10 05:29:00,3.03461,3.03633,3.03189,3.03626,8000000.0
2008-12-10 05:30:00,3.0353,3.03637,3.03117,3.03431,7750000.0
2008-12-10 05:31:00,3.03335,3.03557,3.03186,3.03352,11500000.0
2008-12-10 05:32:00,3.03536,3.03536,3.03103,3.03507,8130000.0
2008-12-10 05:33:00,3.03416,3.03553,3.03341,3.03553,9000000.0
2008-12-10 05:34:00,3.03409,3.0348,3.03046,3.0348,6000000.0
2008-12-10 05:35:00,3.03455,3.03503,3.03032,3.03404,9750000.0
2008-12-10 05:36:00,3.03524,3.03524,3.03214,3.03358,7630000.0
2008-12-10 05:37:00,3.03358,3.03395,3.03178,3.03178,5250000.0
2008-12-10 05:38:00,3.02993,3.03398,3.02993,3.03364,13880000.0
2008-12-10 05:39:00,3.03612,3.03639,3.03068,3.03511,12760000.0
2008-12-10 05:40:00,3.03398,3.03502,3.03378,3.03457,5250000.0
2008-12-10 05:41:00,3.03496,3.03496,3.03142,3.03397,6250000.0
2008-12-10 05:42:00,3.03329,3.03542,3.02974,3.03492,7000000.0
2008-12-10 05:43:00,3.03474,3.03474,3.02929,3.03385,6130000.0
2008-12-10 05:44:00,3.03254,3.03721,3.03254,3.03594,7500000.0
2008-12-10 05:45:00,3.03516,3.03564,3.03208,3.03564,9500000.0
2008-12-10 05:46:00,3.03404,3.03477,3.03182,3.03432,11500000.0
2008-12-10 05:47:00,3.03468,3.03468,3.03225,3.03225,5500000.0
2008-12-10 05:48:00,3.03254,3.03484,3.03184,3.03404,10250000.0
2008-12-10 05:49:00,3.0342,3.0342,3.03026,3.03026,6880000.0
2008-12-10 05:50:00,3.03381,3.03457,3.02844,3.03025,6500000.0
2008-12-10 05:51:00,3.03393,3.03414,3.03129,3.03247,11630000.0
2008-12-10 05:52:00,3.03474,3.03474,3.03119,3.0332,8750000.0
2008-12-10 05:53:00,3.03446,3.03446,3.03021,3.03384,12000000.0
2008-12-10 05:54:00,3.03393,3.03452,3.03317,3.03452,6000000.0
2008-12-10 05:55:00,3.0323,3.03325,3.02801,3.0315,6000000.0
2008-12-10 05:56:00,3.03362,3.03362,3.0289,3.03216,14130000.0
2008-12-10 05:57:00,3.03201,3.03232,3.02863,3.02894,9000000.0
2008-12-10 05:58:00,3.03105,3.03181,3.03099,3.03135,6000000.0
2008-12-10 05:59:00,3.02924,3.03133,3.02924,3.03097,7000000.0
2008-12-10 06:00:00,3.02715,3.03147,3.02715,3.03066,7130000.0
2008-12-10 06:01:00,3.03184,3.0319,3.03023,3.03167,11380000.0
2008-12-10 06:02:00,3.03006,3.03198,3.02657,3.03198,9750000.0
2008-12-10 06:03:00,3.02973,3.03254,3.0293,3.03254,9000000.0
2008-12-10 06:04:00,3.03236,3.03236,3.02646,3.02661,6750000.0
2008-12-10 06:05:00,3.03075,3.03262,3.02922,3.03086,7000000.0
2008-12-10 06:06:00,3.03158,3.0428,3.02992,3.03188,9250000.0
2008-12-10 06:07:00,3.03266,3.03266,3.02808,3.02924,10750000.0
2008-12-10 06:08:00,3.03015,3.03318,3.03015,3.03247,13380000.0
2008-12-10 06:09:00,3.03229,3.03263,3.02665,3.03066,9250000.0
2008-12-10 06:10:00,3.03189,3.03189,3.02793,3.03154,6250000.0
2008-12-10 06:11:00,3.03219,3.03245,3.02952,3.03039,7750000.0
2008-12-10 06:12:00,3.03243,3.03313,3.02923,3.0303,7250000.0
2008-12-10 06:13:00,3.03215,3.03295,3.02991,3.0311,8380000.0
2008-12-10 06:14:00,3.03127,3.03325,3.02825,3.03325,10250000.0
2008-12-10 06:15:00,3.033,3.03386,3.02972,3.02972,7000000.0
2008-12-10 06:16:00,3.0335,3.03357,3.02954,3.03194,12750000.0
2008-12-10 06:17:00,3.0309,3.0326,3.0303,3.03218,8250000.0
2008-12-10 06:18:00,3.03105,3.03256,3.02973,3.03225,6750000.0
2008-12-10 06:19:00,3.03077,3.03221,3.0294,3.03146,8500000.0
2008-12-10 06:20:00,3.03154,3.03215,3.02822,3.03119,13890000.0
2008-12-10 06:21:00,3.03078,3.03146,3.02735,3.02735,7500000.0
2008-12-10 06:22:00,3.03091,3.03159,3.02768,3.0299,11500000.0
2008-12-10 06:23:00,3.02851,3.03263,3.02851,3.03068,5250000.0
2008-12-10 06:24:00,3.0292,3.03329,3.02837,3.03065,12000000.0
2008-12-10 06:25:00,3.03132,3.0325,3.02691,3.03207,7750000.0
2008-12-10 06:26:00,3.03095,3.0319,3.02679,3.02995,11750000.0
2008-12-10 06:27:00,3.03217,3.03217,3.02856,3.03118,11000000.0
2008-12-10 06:28:00,3.03171,3.03171,3.02587,3.03042,6000000.0
2008-12-10 06:29:00,3.03142,3.03142,3.02761,3.02969,8000000.0
2008-12-10 06:30:00,3.02952,3.0307,3.02699,3.02699,10380000.0
2008-12-10 06:31:00,3.03147,3.03169,3.029,3.03031,8500000.0
2008-12-10 06:32:00,3.03142,3.03142,3.02778,3.02929,10500000.0
2008-12-10 06:33:00,3.03089,3.03152,3.02884,3.03152,6750000.0
2008-12-10 06:34:00,3.0308,3.0309,3.02895,3.02895,12000000.0
2008-12-10 06:35:00,3.03147,3.03147,3.02443,3.02443,13000000.0
2008-12-10 06:36:00,3.03089,3.03089,3.02681,3.02942,11750000.0
2008-12-10 06:37:00,3.03214,3.03214,3.0281,3.03032,13000000.0
2008-12-10 06:38:00,3.02993,3.0324,3.02781,3.03049,9250000.0
2008-12-10 06:39:00,3.03233,3.03264,3.02997,3.03264,7000000.0
2008-12-10 06:40:00,3.0321,3.03273,3.02832,3.03217,7630000.0
2008-12-10 06:41:00,3.03239,3.03239,3.02666,3.03137,7750000.0
2008-12-10 06:42:00,3.02979,3.03159,3.0283,3.0304,6500000.0
2008-12-10 06:43:00,3.03158,3.0323,3.03021,3.03061,9500000.0
2008-12-10 06:44:00,3.0277,3.03313,3.0277,3.0325,5130000.0
2008-12-10 06:45:00,3.03325,3.03325,3.02868,3.03084,8260000.0
2008-12-10 06:46:00,3.03352,3.03352,3.02728,3.03199,9500000.0
2008-12-10 06:47:00,3.035,3.035,3.02832,3.03347,12000000.0
2008-12-10 06:48:00,3.03355,3.03355,3.02823,3.02824,10880000.0
2008-12-10 06:49:00,3.03399,3.03449,3.02938,3.03438,10500000.0
2008-12-10 06:50:00,3.0313,3.03185,3.02717,3.02717,10130000.0
2008-12-10 06:51:00,3.03328,3.03328,3.03155,3.03155,6250000.0
2008-12-10 06:52:00,3.0305,3.03173,3.02709,3.02709,6250000.0
2008-12-10 06:53:00,3.02743,3.0281,3.02351,3.0281,12750000.0
2008-12-10 06:54:00,3.02563,3.02782,3.02246,3.02453,16250000.0
2008-12-10 06:55:00,3.0275,3.0275,3.02205,3.02747,12000000.0
2008-12-10 06:56:00,3.02717,3.02861,3.02281,3.02356,6000000.0
2008-12-10 06:57:00,3.02433,3.02578,3.02335,3.02452,13010000.0
2008-12-10 06:58:00,3.01917,3.02424,3.01917,3.02354,5750000.0
2008-12-10 06:59:00,3.02241,3.02399,3.02241,3.02396,6250000.0
2008-12-10 07:00:00,3.0223,3.02438,3.02195,3.02436,5500000.0
2008-12-10 07:01:00,3.02362,3.02516,3.02165,3.02516,5880000.0
2008-12-10 07:02:00,3.0263,3.02681,3.0213,3.02385,7750000.0
2008-12-10 07:03:00,3.02775,3.02775,3.02383,3.02542,8250000.0
2008-12-10 07:04:00,3.02827,3.02883,3.02485,3.02785,9500000.0
2008-12-10 07:05:00,3.02278,3.02862,3.02278,3.02608,15500000.0
2008-12-10 07:06:00,3.02948,3.02948,3.0258,3.02755,5750000.0
2008-12-10 07:07:00,3.02618,3.029,3.02618,3.02848,10000000.0
2008-12-10 07:08:00,3.02773,3.02792,3.0257,3.0257,6250000.0
2008-12-10 07:09:00,3.02745,3.02745,3.02516,3.02634,8500000.0
2008-12-10 07:10:00,3.02696,3.02696,3.02288,3.02565,17250000.0
2008-12-10 07:11:00,3.02727,3.02754,3.0254,3.02591,7750000.0
2008-12-10 07:12:00,3.02551,3.02783,3.02551,3.02736,8750000.0
2008-12-10 07:13:00,3.02491,3.02562,3.02062,3.02062,13130000.0
2008-12-10 07:14:00,3.02667,3.02743,3.02602,3.0273,5750000.0
2008-12-10 07:15:00,3.02781,3.02804,3.02226,3.02226,6250000.0
2008-12-10 07:16:00,3.02662,3.02815,3.02475,3.02815,9250000.0
2008-12-10 07:17:00,3.0282,3.0282,3.02267,3.02406,11750000.0
2008-12-10 07:18:00,3.02635,3.02831,3.02635,3.02787,13000000.0
2008-12-10 07:19:00,3.02409,3.02761,3.02357,3.02357,5250000.0
2008-12-10 07:20:00,3.02658,3.02909,3.02633,3.02633,5250000.0
2008-12-10 07:21:00,3.02764,3.02764,3.0226,3.02631,10750000.0
2008-12-10 07:22:00,3.02544,3.02793,3.02259,3.02564,10750000.0
2008-12-10 07:23:00,3.02639,3.02728,3.02507,3.02683,12880000.0
2008-12-10 07:24:00,3.02472,3.02725,3.02469,3.02553,9260000.0
2008-12-10 07:25:00,3.02839,3.02839,3.0232,3.02519,13750000.0
2008-12-10 07:26:00,3.02623,3.02791,3.02367,3.02367,9750000.0
2008-12-10 07:27:00,3.02492,3.0284,3.02451,3.02767,12000000.0
2008-12-10 07:28:00,3.02593,3.02775,3.02304,3.02304,11000000.0
2008-12-10 07:29:00,3.02564,3.02738,3.02517,3.02738,8750000.0
2008-12-10 07:30:00,3.02676,3.02732,3.02209,3.02209,13000000.0
2008-12-10 07:31:00,3.02765,3.02942,3.02412,3.02923,13880000.0
2008-12-10 07:32:00,3.0296,3.0296,3.02571,3.02776,8500000.0
2008-12-10 07:33:00,3.02984,3.03033,3.02732,3.02961,8500000.0
2008-12-10 07:34:00,3.02671,3.03016,3.02671,3.02837,10000000.0
2008-12-10 07:35:00,3.02728,3.03205,3.02728,3.03091,13000000.0
2008-12-10 07:36:00,3.02757,3.0306,3.0272,3.02721,7500000.0
2008-12-10 07:37:00,3.03015,3.03164,3.02818,3.02818,8130000.0
2008-12-10 07:38:00,3.02957,3.03138,3.02611,3.03076,16630000.0
2008-12-10 07:39:00,3.02881,3.03181,3.02881,3.03075,5250000.0
2008-12-10 07:40:00,3.03134,3.03141,3.02809,3.03019,9880000.0
2008-12-10 07:41:00,3.02933,3.03168,3.02788,3.02971,9750000.0
2008-12-10 07:42:00,3.02595,3.03031,3.02595,3.02832,9250000.0
2008-12-10 07:43:00,3.03107,3.03155,3.02791,3.03008,10000000.0
2008-12-10 07:44:00,3.02801,3.03119,3.02703,3.03062,10000000.0
2008-12-10 07:45:00,3.02572,3.03039,3.02572,3.03023,6380000.0
2008-12-10 07:46:00,3.02402,3.03062,3.02402,3.02601,12750000.0
2008-12-10 07:47:00,3.03025,3.03123,3.02979,3.02979,7000000.0
2008-12-10 07:48:00,3.0313,3.0313,3.02544,3.0304,7000000.0
2008-12-10 07:49:00,3.0272,3.03088,3.02621,3.02805,9250000.0
2008-12-10 07:50:00,3.03032,3.03115,3.02706,3.03114,12250000.0
2008-12-10 07:51:00,3.02888,3.03049,3.02888,3.03049,10750000.0
2008-12-10 07:52:00,3.03042,3.03258,3.02846,3.03172,11500000.0
2008-12-10 07:53:00,3.03172,3.03172,3.02813,3.03152,7250000.0
2008-12-10 07:54:00,3.03131,3.0326,3.02591,3.0326,8500000.0
2008-12-10 07:55:00,3.03263,3.03263,3.02944,3.02944,11500000.0
2008-12-10 07:56:00,3.03098,3.03283,3.03098,3.03247,11630000.0
2008-12-10 07:57:00,3.03225,3.03225,3.02606,3.03099,7500000.0
2008-12-10 07:58:00,3.03252,3.03252,3.02844,3.03192,11500000.0
2008-12-10 07:59:00,3.03048,3.032,3.02835,3.02919,11500000.0
2008-12-10 08:00:00,3.03041,3.03342,3.02435,3.03068,5250000.0
2008-12-10 08:01:00,3.02914,3.03118,3.02506,3.02888,12000000.0
2008-12-10 08:02:00,3.03079,3.03146,3.02688,3.02978,8750000.0
2008-12-10 08:03:00,3.03175,3.03207,3.02893,3.0299,9880000.0
2008-12-10 08:04:00,3.03014,3.03093,3.02679,3.03035,9130000.0
2008-12-10 08:05:00,3.03001,3.03069,3.02703,3.02869,13750000.0
2008-12-10 08:06:00,3.03102,3.03102,3.02779,3.03024,10000000.0
2008-12-10 08:07:00,3.02911,3.03038,3.02795,3.02795,13750000.0
2008-12-10 08:08:00,3.02854,3.0305,3.02776,3.0305,5750000.0
2008-12-10 08:09:00,3.02819,3.03143,3.02704,3.03132,8500000.0
2008-12-10 08:10:00,3.02705,3.03212,3.02705,3.03117,13000000.0
2008-12-10 08:11:00,3.02985,3.03224,3.02527,3.03224,8500000.0
2008-12-10 08:12:00,3.02993,3.03258,3.02884,3.03135,6750000.0
2008-12-10 08:13:00,3.0294,3.03247,3.02812,3.02938,13000000.0
2008-12-10 08:14:00,3.03239,3.03314,3.02711,3.03024,6000000.0
2008-12-10 08:15:00,3.03109,3.03153,3.02913,3.03004,5500000.0
2008-12-10 08:16:00,3.02977,3.03281,3.02704,3.03281,10250000.0
2008-12-10 08:17:00,3.03193,3.03246,3.02792,3.03135,10750000.0
2008-12-10 08:18:00,3.02928,3.03592,3.02893,3.03033,11250000.0
2008-12-10 08:19:00,3.03141,3.03226,3.02983,3.03163,7500000.0
2008-12-10 08:20:00,3.03003,3.03266,3.02837,3.02837,8500000.0
2008-12-10 08:21:00,3.03055,3.03376,3.03055,3.0334,5500000.0
2008-12-10 08:22:00,3.03235,3.0328,3.02871,3.03147,19250000.0
2008-12-10 08:23:00,3.03204,3.03295,3.02963,3.02963,11250000.0
2008-12-10 08:24:00,3.03286,3.0329,3.03124,3.03144,7130000.0
2008-12-10 08:25:00,3.03182,3.0335,3.02853,3.03276,7750000.0
2008-12-10 08:26:00,3.03217,3.03301,3.02865,3.03297,18250000.0
2008-12-10 08:27:00,3.03301,3.03411,3.02983,3.03333,6880000.0
2008-12-10 08:28:00,3.03324,3.03416,3.02715,3.03138,7130000.0
2008-12-10 08:29:00,3.02964,3.03168,3.02772,3.03114,7880000.0
2008-12-10 08:30:00,3.03011,3.0322,3.02962,3.03172,8880000.0
2008-12-10 08:31:00,3.03259,3.03265,3.03048,3.03265,8500000.0
2008-12-10 08:32:00,3.03089,3.03274,3.0281,3.03274,7630000.0
2008-12-10 08:33:00,3.03412,3.03547,3.0317,3.0329,12250000.0
2008-12-10 08:34:00,3.03315,3.03381,3.03055,3.03055,6750000.0
2008-12-10 08:35:00,3.03354,3.03428,3.02934,3.03169,12250000.0
2008-12-10 08:36:00,3.03331,3.03331,3.03183,3.03283,6250000.0
2008-12-10 08:37:00,3.03393,3.03402,3.03198,3.0339,9000000.0
2008-12-10 08:38:00,3.03327,3.03423,3.03191,3.03331,6000000.0
2008-12-10 08:39:00,3.03273,3.03357,3.03064,3.03068,5250000.0
2008-12-10 08:40:00,3.03089,3.03362,3.02918,3.03098,8500000.0
2008-12-10 08:41:00,3.02738,3.03181,3.02738,3.03181,7000000.0
2008-12-10 08:42:00,3.03157,3.03157,3.02833,3.03139,11630000.0
2008-12-10 08:43:00,3.0312,3.03133,3.02741,3.03129,6750000.0
2008-12-10 08:44:00,3.03166,3.0328,3.02858,3.03049,10000000.0
2008-12-10 08:45:00,3.03193,3.0325,3.02794,3.0312,9380000.0
2008-12-10 08:46:00,3.03269,3.03269,3.02745,3.0302,11750000.0
2008-12-10 08:47:00,3.03123,3.03123,3.02595,3.02669,7250000.0
2008-12-10 08:48:00,3.02573,3.03046,3.02497,3.03018,9000000.0
2008-12-10 08:49:00,3.02995,3.03198,3.02895,3.03198,10250000.0
2008-12-10 08:50:00,3.03135,3.03135,3.02883,3.03011,6130000.0
2008-12-10 08:51:00,3.03193,3.03209,3.02621,3.03019,7750000.0
2008-12-10 08:52:00,3.02849,3.03248,3.02849,3.03212,5750000.0
2008-12-10 08:53:00,3.03048,3.03189,3.02789,3.03125,13500000.0
2008-12-10 08:54:00,3.03162,3.03261,3.03016,3.03016,8880000.0
2008-12-10 08:55:00,3.02528,3.02756,3.02208,3.02698,12130000.0
2008-12-10 08:56:00,3.027,3.027,3.02369,3.02593,6380000.0
2008-12-10 08:57:00,3.02596,3.02653,3.0224,3.02362,7380000.0
2008-12-10 08:58:00,3.02232,3.02463,3.01838,3.02447,9750000.0
2008-12-10 08:59:00,3.0242,3.0242,3.02004,3.02119,7750000.0
2008-12-10 09:00:00,3.02298,3.02354,3.01964,3.02323,8250000.0
2008-12-10 09:01:00,3.02373,3.02418,3.01912,3.02361,10250000.0
2008-12-10 09:02:00,3.02277,3.02402,3.01898,3.01904,12750000.0
2008-12-10 09:03:00,3.02069,3.02122,3.01716,3.01917,11500000.0
2008-12-10 09:04:00,3.01706,3.01825,3.01379,3.0174,5630000.0
2008-12-10 09:05:00,3.01481,3.01934,3.01476,3.01934,7130000.0
2008-12-10 09:06:00,3.01961,3.02,3.01786,3.01918,9630000.0
2008-12-10 09:07:00,3.02045,3.02064,3.01792,3.02064,9380000.0
2008-12-10 09:08:00,3.02002,3.02089,3.01774,3.01774,11130000.0
2008-12-10 09:09:00,3.02034,3.02034,3.01582,3.01582,10500000.0
2008-12-10 09:10:00,3.01615,3.01648,3.01228,3.01553,7500000.0
2008-12-10 09:11:00,3.01572,3.01593,3.01152,3.01537,9750000.0
2008-12-10 09:12:00,3.01533,3.01634,3.01454,3.01634,6000000.0
2008-12-10 09:13:00,3.0154,3.01596,3.0119,3.01596,5880000.0
2008-12-10 09:14:00,3.01386,3.01628,3.01177,3.01453,9000000.0
2008-12-10 09:15:00,3.01393,3.01625,3.0101,3.01313,11750000.0
2008-12-10 09:16:00,3.01513,3.01513,3.01125,3.01335,7750000.0
2008-12-10 09:17:00,3.01444,3.01579,3.01037,3.01579,8500000.0
2008-12-10 09:18:00,3.01647,3.01647,3.01208,3.0163,7500000.0
2008-12-10 09:19:00,3.01679,3.01767,3.01276,3.01613,7750000.0
2008-12-10 09:20:00,3.01806,3.01835,3.01325,3.01771,10000000.0
2008-12-10 09:21:00,3.01711,3.01798,3.01499,3.01778,12250000.0
2008-12-10 09:22:00,3.01662,3.0173,3.01301,3.01485,10000000.0
2008-12-10 09:23:00,3.01531,3.01618,3.01409,3.01618,5250000.0
2008-12-10 09:24:00,3.0153,3.0153,3.00927,3.01386,17000000.0
2008-12-10 09:25:00,3.01421,3.01421,3.01204,3.01379,11000000.0
2008-12-10 09:26:00,3.01334,3.01435,3.00741,3.01097,10750000.0
2008-12-10 09:27:00,3.00946,3.01325,3.00946,3.01213,5250000.0
2008-12-10 09:28:00,3.0131,3.01397,3.01223,3.01367,10750000.0
2008-12-10 09:29:00,3.01328,3.01553,3.01065,3.01553,15880000.0
2008-12-10 09:30:00,3.01476,3.0154,3.01054,3.01455,6750000.0
2008-12-10 09:31:00,3.0159,3.0159,3.01382,3.01561,8880000.0
2008-12-10 09:32:00,3.01449,3.01646,3.0137,3.01646,6750000.0
2008-12-10 09:33:00,3.01559,3.01559,3.01079,3.0141,6250000.0
2008-12-10 09:34:00,3.01623,3.01709,3.0154,3.01644,7130000.0
2008-12-10 09:35:00,3.01748,3.01748,3.01423,3.01423,7500000.0
2008-12-10 09:36:00,3.01333,3.02314,3.01333,3.02314,8000000.0
2008-12-10 09:37:00,3.02228,3.02429,3.02125,3.02381,9250000.0
2008-12-10 09:38:00,3.02419,3.02634,3.02236,3.02518,13750000.0
2008-12-10 09:39:00,3.02408,3.02444,3.02176,3.02429,9000000.0
2008-12-10 09:40:00,3.02327,3.02432,3.02067,3.02413,11500000.0
2008-12-10 09:41:00,3.02346,3.02435,3.02093,3.02343,5250000.0
2008-12-10 09:42:00,3.02287,3.02297,3.01884,3.02289,9500000.0
2008-12-10 09:43:00,3.02336,3.02371,3.01895,3.02249,7000000.0
2008-12-10 09:44:00,3.02269,3.02269,3.02004,3.0209,8000000.0
2008-12-10 09:45:00,3.02025,3.02025,3.01399,3.02024,9000000.0
2008-12-10 09:46:00,3.01875,3.02166,3.01875,3.02158,6250000.0
2008-12-10 09:47:00,3.02164,3.02179,3.01996,3.02003,10380000.0
2008-12-10 09:48:00,3.02127,3.02127,3.01928,3.02105,9000000.0
2008-12-10 09:49:00,3.01934,3.02015,3.01874,3.01987,7380000.0
2008-12-10 09:50:00,3.0189,3.01919,3.01418,3.01919,8750000.0
2008-12-10 09:51:00,3.01902,3.02019,3.01812,3.01829,6380000.0
2008-12-10 09:52:00,3.0199,3.02076,3.01789,3.02076,9250000.0
2008-12-10 09:53:00,3.01971,3.02012,3.01674,3.01955,9630000.0
2008-12-10 09:54:00,3.01928,3.02048,3.01715,3.02048,9750000.0
2008-12-10 09:55:00,3.01812,3.02219,3.01546,3.0193,13250000.0
2008-12-10 09:56:00,3.01866,3.02219,3.0182,3.02219,9500000.0
2008-12-10 09:57:00,3.02171,3.02192,3.01957,3.02153,14250000.0
2008-12-10 09:58:00,3.02091,3.02104,3.0153,3.02075,7000000.0
2008-12-10 09:59:00,3.01905,3.02136,3.01905,3.0201,8380000.0
2008-12-10 10:00:00,3.01958,3.02098,3.01825,3.01856,11250000.0
2008-12-10 10:01:00,3.02061,3.02228,3.0189,3.01997,8130000.0
2008-12-10 10:02:00,3.0214,3.02199,3.01836,3.02154,13750000.0
2008-12-10 10:03:00,3.02153,3.02265,3.01701,3.02244,20130000.0
2008-12-10 10:04:00,3.02231,3.02256,3.01893,3.02135,9000000.0
2008-12-10 10:05:00,3.02265,3.02265,3.01471,3.0223,13500000.0
2008-12-10 10:06:00,3.02234,3.02282,3.02172,3.02188,7500000.0
2008-12-10 10:07:00,3.0211,3.02289,3.0185,3.02245,9000000.0
2008-12-10 10:08:00,3.02164,3.02382,3.01976,3.02382,6250000.0
2008-12-10 10:09:00,3.02191,3.02622,3.01828,3.02301,13010000.0
2008-12-10 10:10:00,3.02529,3.02571,3.02167,3.02299,9010000.0
2008-12-10 10:11:00,3.02324,3.02395,3.01925,3.01925,6000000.0
2008-12-10 10:12:00,3.02218,3.02316,3.02097,3.02189,8500000.0
2008-12-10 10:13:00,3.02135,3.02266,3.01937,3.01937,7250000.0
2008-12-10 10:14:00,3.02145,3.023,3.01919,3.023,10880000.0
2008-12-10 10:15:00,3.01916,3.02287,3.01639,3.02234,10750000.0
2008-12-10 10:16:00,3.02212,3.0232,3.02117,3.02259,7750000.0
2008-12-10 10:17:00,3.02367,3.02415,3.01875,3.02305,7500000.0
2008-12-10 10:18:00,3.02181,3.02379,3.02052,3.02146,8750000.0
2008-12-10 10:19:00,3.02314,3.02487,3.02021,3.02487,5500000.0
2008-12-10 10:20:00,3.02386,3.02455,3.01973,3.02157,9750000.0
2008-12-10 10:21:00,3.02347,3.02347,3.01979,3.02268,10130000.0
2008-12-10 10:22:00,3.02431,3.02444,3.02297,3.02428,6380000.0
2008-12-10 10:23:00,3.02561,3.02596,3.02386,3.02534,6500000.0
2008-12-10 10:24:00,3.02643,3.02845,3.02444,3.02579,9000000.0
2008-12-10 10:25:00,3.02736,3.02736,3.0249,3.02718,7250000.0
2008-12-10 10:26:00,3.02745,3.02753,3.02609,3.02633,5250000.0
2008-12-10 10:27:00,3.02829,3.02888,3.02062,3.02507,11630000.0
2008-12-10 10:28:00,3.02347,3.0275,3.02347,3.027,9750000.0
2008-12-10 10:29:00,3.02683,3.02724,3.02606,3.02684,9750000.0
2008-12-10 10:30:00,3.02426,3.02696,3.02,3.02235,8000000.0
2008-12-10 10:31:00,3.02544,3.02564,3.02089,3.02291,7000000.0
2008-12-10 10:32:00,3.02613,3.02704,3.02456,3.02684,12250000.0
2008-12-10 10:33:00,3.02794,3.02794,3.02304,3.02654,12500000.0
2008-12-10 10:34:00,3.0267,3.02699,3.02246,3.02699,9750000.0
2008-12-10 10:35:00,3.02722,3.02805,3.02425,3.02445,12000000.0
2008-12-10 10:36:00,3.02725,3.02749,3.02281,3.02532,11130000.0
2008-12-10 10:37:00,3.02484,3.02662,3.02396,3.02396,12250000.0
2008-12-10 10:38:00,3.02273,3.02608,3.02273,3.02608,5250000.0
2008-12-10 10:39:00,3.02658,3.02799,3.02589,3.02729,7250000.0
2008-12-10 10:40:00,3.02868,3.02868,3.02336,3.02336,12380000.0
2008-12-10 10:41:00,3.02639,3.0283,3.02412,3.02412,5250000.0
2008-12-10 10:42:00,3.02744,3.02912,3.02662,3.02852,9250000.0
2008-12-10 10:43:00,3.04275,3.04614,3.03119,3.03789,10750000.0
2008-12-10 10:44:00,3.04027,3.04027,3.03056,3.0347,12500000.0
2008-12-10 10:45:00,3.03536,3.03738,3.03309,3.03703,8250000.0
2008-12-10 10:46:00,3.0369,3.03802,3.03462,3.03716,9750000.0
2008-12-10 10:47:00,3.03693,3.03794,3.03393,3.037,8750000.0
2008-12-10 10:48:00,3.03591,3.03865,3.03591,3.03865,6000000.0
2008-12-10 10:49:00,3.04006,3.04223,3.03727,3.04037,15750000.0
2008-12-10 10:50:00,3.03988,3.04314,3.03894,3.04071,13130000.0
2008-12-10 10:51:00,3.03989,3.0417,3.03848,3.04095,8250000.0
2008-12-10 10:52:00,3.04086,3.04356,3.04046,3.0435,7000000.0
2008-12-10 10:53:00,3.04481,3.04608,3.04345,3.04608,5500000.0
2008-12-10 10:54:00,3.04998,3.05075,3.04388,3.04665,6250000.0
2008-12-10 10:55:00,3.04681,3.05194,3.04681,3.05194,12000000.0
2008-12-10 10:56:00,3.05333,3.05454,3.05053,3.05238,10500000.0
2008-12-10 10:57:00,3.05511,3.0552,3.05048,3.0511,10750000.0
2008-12-10 10:58:00,3.05137,3.05178,3.04879,3.0516,12250000.0
2008-12-10 10:59:00,3.05416,3.05451,3.05166,3.05451,8250000.0
2008-12-10 11:00:00,3.05432,3.055,3.05214,3.055,7630000.0
2008-12-10 11:01:00,3.05492,3.05552,3.05024,3.05345,8750000.0
2008-12-10 11:02:00,3.05563,3.05677,3.05301,3.05677,7000000.0
2008-12-10 11:03:00,3.05636,3.05852,3.05199,3.0583,9250000.0
2008-12-10 11:04:00,3.05523,3.05796,3.05358,3.05768,6000000.0
2008-12-10 11:05:00,3.05696,3.0572,3.05226,3.05367,8500000.0
2008-12-10 11:06:00,3.05481,3.05701,3.0518,3.05623,11880000.0
2008-12-10 11:07:00,3.05587,3.05653,3.05375,3.05501,9250000.0
2008-12-10 11:08:00,3.05551,3.05551,3.05128,3.05366,7500000.0
2008-12-10 11:09:00,3.0556,3.05586,3.05352,3.05371,6250000.0
2008-12-10 11:10:00,3.05396,3.05583,3.0505,3.05471,13000000.0
2008-12-10 11:11:00,3.05384,3.05463,3.05158,3.05426,5500000.0
2008-12-10 11:12:00,3.05141,3.05286,3.04797,3.04944,14250000.0
2008-12-10 11:13:00,3.04927,3.05012,3.04639,3.04948,9500000.0
2008-12-10 11:14:00,3.04897,3.05093,3.04819,3.04865,8250000.0
2008-12-10 11:15:00,3.04908,3.05033,3.04784,3.04954,8750000.0
2008-12-10 11:16:00,3.04805,3.05045,3.04715,3.05028,10880000.0
2008-12-10 11:17:00,3.04711,3.04999,3.04652,3.04999,7750000.0
2008-12-10 11:18:00,3.0489,3.05326,3.0489,3.04995,6500000.0
2008-12-10 11:19:00,3.05099,3.05195,3.04826,3.04936,9500000.0
2008-12-10 11:20:00,3.04734,3.05189,3.04666,3.04895,9500000.0
2008-12-10 11:21:00,3.05026,3.05319,3.04367,3.04834,12880000.0
2008-12-10 11:22:00,3.04787,3.04893,3.04678,3.04893,5500000.0
2008-12-10 11:23:00,3.04864,3.05016,3.04431,3.04886,13250000.0
2008-12-10 11:24:00,3.05044,3.05045,3.04556,3.04758,12000000.0
2008-12-10 11:25:00,3.04641,3.04877,3.04351,3.04351,14130000.0
2008-12-10 11:26:00,3.04531,3.04674,3.04243,3.04425,8380000.0
2008-12-10 11:27:00,3.04393,3.04671,3.04017,3.04671,7000000.0
2008-12-10 11:28:00,3.04725,3.04944,3.04467,3.04944,9750000.0
2008-12-10 11:29:00,3.04961,3.05076,3.04742,3.05053,15500000.0
2008-12-10 11:30:00,3.05004,3.05082,3.04797,3.05077,6750000.0
2008-12-10 11:31:00,3.05132,3.0514,3.04886,3.05133,8500000.0
2008-12-10 11:32:00,3.05005,3.05148,3.0485,3.05148,11630000.0
2008-12-10 11:33:00,3.05168,3.05168,3.04933,3.04933,12250000.0
2008-12-10 11:34:00,3.04861,3.05345,3.04861,3.05345,5750000.0
2008-12-10 11:35:00,3.04831,3.05304,3.04831,3.0525,6130000.0
2008-12-10 11:36:00,3.05159,3.05267,3.0493,3.05267,8380000.0
2008-12-10 11:37:00,3.05324,3.05389,3.04988,3.05087,10000000.0
2008-12-10 11:38:00,3.05056,3.05229,3.05022,3.05022,5500000.0
2008-12-10 11:39:00,3.05233,3.05363,3.05064,3.05064,13000000.0
2008-12-10 11:40:00,3.04874,3.05178,3.04826,3.05178,9630000.0
2008-12-10 11:41:00,3.05199,3.05307,3.04785,3.05283,8000000.0
2008-12-10 11:42:00,3.05293,3.0556,3.05055,3.05531,14500000.0
2008-12-10 11:43:00,3.05526,3.05662,3.05269,3.05597,11000000.0
2008-12-10 11:44:00,3.05666,3.0568,3.05363,3.05499,7500000.0
2008-12-10 11:45:00,3.05697,3.05854,3.055,3.05818,9880000.0
2008-12-10 11:46:00,3.05893,3.05926,3.0538,3.05639,7750000.0
2008-12-10 11:47:00,3.05744,3.05921,3.0569,3.05833,6250000.0
2008-12-10 11:48:00,3.0578,3.0578,3.05053,3.05159,5500000.0
2008-12-10 11:49:00,3.05498,3.05713,3.05111,3.05612,10250000.0
2008-12-10 11:50:00,3.05686,3.05833,3.05323,3.05624,11000000.0
2008-12-10 11:51:00,3.05544,3.0591,3.05224,3.05705,15250000.0
2008-12-10 11:52:00,3.05766,3.059,3.05477,3.05828,9130000.0
2008-12-10 11:53:00,3.0583,3.0607,3.05422,3.05965,10880000.0
2008-12-10 11:54:00,3.05864,3.05981,3.05655,3.05655,6010000.0
2008-12-10 11:55:00,3.05485,3.05691,3.05124,3.05433,13880000.0
2008-12-10 11:56:00,3.05364,3.0579,3.05268,3.05435,8010000.0
2008-12-10 11:57:00,3.0558,3.05784,3.05244,3.05617,13630000.0
2008-12-10 11:58:00,3.05671,3.05743,3.05256,3.05501,8750000.0
2008-12-10 11:59:00,3.05668,3.05889,3.05604,3.05794,8380000.0
2008-12-10 12:00:00,3.05887,3.06061,3.05695,3.05823,12000000.0
2008-12-10 12:01:00,3.05744,3.05907,3.05335,3.0579,7250000.0
2008-12-10 12:02:00,3.05845,3.05858,3.05448,3.05767,10500000.0
2008-12-10 12:03:00,3.05766,3.05872,3.05453,3.05705,9000000.0
2008-12-10 12:04:00,3.05657,3.05957,3.05529,3.05778,6000000.0
2008-12-10 12:05:00,3.05557,3.0577,3.05482,3.05737,8250000.0
2008-12-10 12:06:00,3.05576,3.05689,3.05167,3.05199,9000000.0
2008-12-10 12:07:00,3.05619,3.05673,3.05506,3.05607,6380000.0
2008-12-10 12:08:00,3.05523,3.05698,3.05322,3.05531,13000000.0
2008-12-10 12:09:00,3.05447,3.0558,3.05088,3.05498,8000000.0
2008-12-10 12:10:00,3.05727,3.05999,3.05398,3.05935,10500000.0
2008-12-10 12:11:00,3.05734,3.05896,3.05261,3.05745,6750000.0
2008-12-10 12:12:00,3.05513,3.05792,3.054,3.05592,8000000.0
2008-12-10 12:13:00,3.05375,3.05839,3.05375,3.05839,6000000.0
2008-12-10 12:14:00,3.05476,3.05616,3.05129,3.05547,8250000.0
2008-12-10 12:15:00,3.05582,3.05744,3.0535,3.05597,6000000.0
2008-12-10 12:16:00,3.05492,3.05809,3.05325,3.05783,9250000.0
2008-12-10 12:17:00,3.05794,3.05794,3.05118,3.05613,9750000.0
2008-12-10 12:18:00,3.05792,3.05792,3.05105,3.05625,11130000.0
2008-12-10 12:19:00,3.05773,3.05773,3.0546,3.05635,10250000.0
2008-12-10 12:20:00,3.05596,3.05661,3.05091,3.05538,8250000.0
2008-12-10 12:21:00,3.05691,3.06004,3.05574,3.05808,15250000.0
2008-12-10 12:22:00,3.05617,3.05975,3.05421,3.05975,11750000.0
2008-12-10 12:23:00,3.05971,3.06001,3.05618,3.05846,7010000.0
2008-12-10 12:24:00,3.05946,3.06152,3.05725,3.05757,9500000.0
2008-12-10 12:25:00,3.05959,3.06026,3.05758,3.05838,6000000.0
2008-12-10 12:26:00,3.05604,3.06072,3.05592,3.05817,12000000.0
2008-12-10 12:27:00,3.05757,3.05816,3.05346,3.05443,9250000.0
2008-12-10 12:28:00,3.05205,3.05545,3.05146,3.05409,9000000.0
2008-12-10 12:29:00,3.05415,3.05534,3.05131,3.05148,8750000.0
2008-12-10 12:30:00,3.05233,3.05536,3.05002,3.05002,9000000.0
2008-12-10 12:31:00,3.05556,3.05567,3.05221,3.05276,6500000.0
2008-12-10 12:32:00,3.05533,3.05575,3.05028,3.05405,9750000.0
2008-12-10 12:33:00,3.05595,3.05692,3.05298,3.05641,6250000.0
2008-12-10 12:34:00,3.05658,3.05977,3.05471,3.05841,13130000.0
2008-12-10 12:35:00,3.06046,3.06046,3.055,3.05809,6500000.0
2008-12-10 12:36:00,3.05874,3.061,3.05568,3.05918,9750000.0
2008-12-10 12:37:00,3.06021,3.06106,3.05404,3.05619,10130000.0
2008-12-10 12:38:00,3.05832,3.0596,3.05511,3.05511,6630000.0
2008-12-10 12:39:00,3.05676,3.05927,3.05629,3.05816,9500000.0
2008-12-10 12:40:00,3.0529,3.05743,3.0529,3.05636,7500000.0
2008-12-10 12:41:00,3.05791,3.05791,3.05239,3.0534,9500000.0
2008-12-10 12:42:00,3.05668,3.05798,3.05575,3.05717,8250000.0
2008-12-10 12:43:00,3.05807,3.05815,3.0553,3.05775,13500000.0
2008-12-10 12:44:00,3.05799,3.05799,3.0507,3.05492,7380000.0
2008-12-10 12:45:00,3.05798,3.05883,3.0541,3.05883,9500000.0
2008-12-10 12:46:00,3.05638,3.05855,3.05638,3.05743,5880000.0
2008-12-10 12:47:00,3.05648,3.05886,3.05611,3.058,5880000.0
2008-12-10 12:48:00,3.0573,3.05889,3.05445,3.05764,12630000.0
2008-12-10 12:49:00,3.05719,3.05853,3.05528,3.05852,8630000.0
2008-12-10 12:50:00,3.05721,3.05838,3.05655,3.05657,11500000.0
2008-12-10 12:51:00,3.05649,3.0593,3.05321,3.05699,9750000.0
2008-12-10 12:52:00,3.05767,3.05781,3.05248,3.05248,7500000.0
2008-12-10 12:53:00,3.05504,3.05692,3.05393,3.05651,8750000.0
2008-12-10 12:54:00,3.05285,3.05569,3.05107,3.05492,11000000.0
2008-12-10 12:55:00,3.05158,3.05549,3.05114,3.0539,8750000.0
2008-12-10 12:56:00,3.05184,3.05693,3.05118,3.05604,13250000.0
2008-12-10 12:57:00,3.05507,3.05652,3.05151,3.05554,9750000.0
2008-12-10 12:58:00,3.05216,3.05832,3.05216,3.05832,5630000.0
2008-12-10 12:59:00,3.05795,3.06037,3.05685,3.05842,9000000.0
2008-12-10 13:00:00,3.05841,3.06001,3.05558,3.05855,7880000.0
2008-12-10 13:01:00,3.05782,3.05868,3.05298,3.05546,10000000.0
2008-12-10 13:02:00,3.05809,3.05937,3.05325,3.05937,10750000.0
2008-12-10 13:03:00,3.05447,3.05855,3.05447,3.05693,11260000.0
2008-12-10 13:04:00,3.05682,3.05828,3.05443,3.05736,9250000.0
2008-12-10 13:05:00,3.05426,3.0583,3.05426,3.0583,10000000.0
2008-12-10 13:06:00,3.05471,3.05944,3.05471,3.05685,6250000.0
2008-12-10 13:07:00,3.05275,3.05875,3.05275,3.05526,11500000.0
2008-12-10 13:08:00,3.05723,3.05867,3.0561,3.05832,5750000.0
2008-12-10 13:09:00,3.05862,3.05862,3.05456,3.05721,5500000.0
2008-12-10 13:10:00,3.05891,3.05917,3.05546,3.0578,13010000.0
2008-12-10 13:11:00,3.05737,3.05818,3.05374,3.05818,8750000.0
2008-12-10 13:12:00,3.05833,3.05856,3.0554,3.05821,10250000.0
2008-12-10 13:13:00,3.05558,3.05846,3.05464,3.05814,7500000.0
2008-12-10 13:14:00,3.05296,3.05853,3.05022,3.05813,7380000.0
2008-12-10 13:15:00,3.05555,3.05794,3.05386,3.05386,5630000.0
2008-12-10 13:16:00,3.05584,3.05886,3.05257,3.05886,9500000.0
2008-12-10 13:17:00,3.05902,3.06083,3.05746,3.05931,10010000.0
2008-12-10 13:18:00,3.05628,3.06007,3.05628,3.05919,7250000.0
2008-12-10 13:19:00,3.05753,3.05825,3.04986,3.05272,7500000.0
2008-12-10 13:20:00,3.05009,3.05669,3.05009,3.05254,10750000.0
2008-12-10 13:21:00,3.05243,3.05461,3.04915,3.05222,7500000.0
2008-12-10 13:22:00,3.05508,3.05557,3.05028,3.05394,9500000.0
2008-12-10 13:23:00,3.05298,3.05571,3.05099,3.05444,11000000.0
2008-12-10 13:24:00,3.05404,3.05573,3.04994,3.05399,13630000.0
2008-12-10 13:25:00,3.05459,3.05556,3.05074,3.05276,13000000.0
2008-12-10 13:26:00,3.05315,3.05549,3.05271,3.05445,10130000.0
2008-12-10 13:27:00,3.05568,3.05568,3.04858,3.05292,9000000.0
2008-12-10 13:28:00,3.04821,3.0544,3.04821,3.05178,7750000.0
2008-12-10 13:29:00,3.05526,3.05592,3.05038,3.05038,7750000.0
2008-12-10 13:30:00,3.05178,3.05556,3.05178,3.05424,6250000.0
2008-12-10 13:31:00,3.05335,3.05563,3.0504,3.05421,6630000.0
2008-12-10 13:32:00,3.05417,3.05543,3.05389,3.05543,6760000.0
2008-12-10 13:33:00,3.05272,3.05445,3.04726,3.05445,14750000.0
2008-12-10 13:34:00,3.05556,3.05598,3.05331,3.05505,9500000.0
2008-12-10 13:35:00,3.05414,3.05641,3.05193,3.05372,10500000.0
2008-12-10 13:36:00,3.05447,3.05538,3.05154,3.05538,7750000.0
2008-12-10 13:37:00,3.05476,3.05591,3.05044,3.05044,6380000.0
2008-12-10 13:38:00,3.05542,3.05585,3.04951,3.05251,12750000.0
2008-12-10 13:39:00,3.05423,3.0548,3.04889,3.0523,6250000.0
2008-12-10 13:40:00,3.05229,3.05385,3.04782,3.05137,12630000.0
2008-12-10 13:41:00,3.05057,3.0521,3.04556,3.04975,6130000.0
2008-12-10 13:42:00,3.04978,3.05162,3.04713,3.04846,11250000.0
2008-12-10 13:43:00,3.0501,3.05147,3.04625,3.04645,9500000.0
2008-12-10 13:44:00,3.04883,3.04988,3.04151,3.04151,12250000.0
2008-12-10 13:45:00,3.04468,3.0463,3.04134,3.04372,6250000.0
2008-12-10 13:46:00,3.0426,3.04635,3.03978,3.03978,8250000.0
2008-12-10 13:47:00,3.04191,3.0437,3.03987,3.04106,10250000.0
2008-12-10 13:48:00,3.03966,3.04598,3.03879,3.04509,9000000.0
2008-12-10 13:49:00,3.04135,3.04506,3.03982,3.04012,9500000.0
2008-12-10 13:50:00,3.0383,3.04516,3.0383,3.04501,8250000.0
2008-12-10 13:51:00,3.04513,3.04589,3.03625,3.04431,8380000.0
2008-12-10 13:52:00,3.04714,3.04794,3.04154,3.0465,9250000.0
2008-12-10 13:53:00,3.04803,3.04803,3.03976,3.04149,9260000.0
2008-12-10 13:54:00,3.04761,3.04761,3.04217,3.04729,8750000.0
2008-12-10 13:55:00,3.04758,3.04758,3.04253,3.04612,5250000.0
2008-12-10 13:56:00,3.04105,3.0457,3.04051,3.04313,7380000.0
2008-12-10 13:57:00,3.0469,3.04802,3.04507,3.04638,7250000.0
2008-12-10 13:58:00,3.0484,3.04948,3.04534,3.04534,14750000.0
2008-12-10 13:59:00,3.0465,3.04985,3.04224,3.04224,10500000.0
2008-12-10 14:00:00,3.0501,3.05122,3.04934,3.04987,6750000.0
2008-12-10 14:01:00,3.04872,3.05099,3.04609,3.04701,7880000.0
2008-12-10 14:02:00,3.0463,3.05156,3.0463,3.05104,7500000.0
2008-12-10 14:03:00,3.05188,3.05289,3.04966,3.05182,8500000.0
2008-12-10 14:04:00,3.04943,3.05204,3.04943,3.05084,10880000.0
2008-12-10 14:05:00,3.0496,3.05129,3.0491,3.05089,6000000.0
2008-12-10 14:06:00,3.04918,3.05154,3.04756,3.05121,6500000.0
2008-12-10 14:07:00,3.05043,3.05158,3.04713,3.05095,11500000.0
2008-12-10 14:08:00,3.04904,3.05079,3.04689,3.05021,8250000.0
2008-12-10 14:09:00,3.04858,3.05087,3.04624,3.05081,10000000.0
2008-12-10 14:10:00,3.04931,3.05122,3.04857,3.0511,7750000.0
2008-12-10 14:11:00,3.05152,3.05152,3.04641,3.0507,9500000.0
2008-12-10 14:12:00,3.05064,3.05102,3.04689,3.04689,12250000.0
2008-12-10 14:13:00,3.05087,3.05093,3.04718,3.04747,6250000.0
2008-12-10 14:14:00,3.04547,3.04982,3.04547,3.04572,8500000.0
2008-12-10 14:15:00,3.04789,3.05003,3.04751,3.05003,7500000.0
2008-12-10 14:16:00,3.04786,3.04862,3.04489,3.04816,7750000.0
2008-12-10 14:17:00,3.04844,3.04914,3.04754,3.04806,5750000.0
2008-12-10 14:18:00,3.04877,3.04962,3.04663,3.04962,8880000.0
2008-12-10 14:19:00,3.04519,3.04974,3.04519,3.04744,7750000.0
2008-12-10 14:20:00,3.0456,3.04977,3.04512,3.04893,9750000.0
2008-12-10 14:21:00,3.04903,3.04981,3.04422,3.04961,8760000.0
2008-12-10 14:22:00,3.04909,3.0509,3.04721,3.04944,11750000.0
2008-12-10 14:23:00,3.04963,3.05165,3.04672,3.05089,9630000.0
2008-12-10 14:24:00,3.05058,3.05085,3.0444,3.04928,7750000.0
2008-12-10 14:25:00,3.05042,3.05042,3.04559,3.04918,7130000.0
2008-12-10 14:26:00,3.04704,3.04978,3.0449,3.04967,7750000.0
2008-12-10 14:27:00,3.0484,3.05062,3.04564,3.04944,8250000.0
2008-12-10 14:28:00,3.04852,3.05021,3.04575,3.04575,8750000.0
2008-12-10 14:29:00,3.04818,3.05021,3.04396,3.04933,9130000.0
2008-12-10 14:30:00,3.04783,3.05072,3.0448,3.04757,5250000.0
2008-12-10 14:31:00,3.04639,3.05094,3.04639,3.04994,8630000.0
2008-12-10 14:32:00,3.04975,3.05112,3.04709,3.04997,10250000.0
2008-12-10 14:33:00,3.05278,3.0534,3.0481,3.05135,7750000.0
2008-12-10 14:34:00,3.05168,3.05445,3.05031,3.05031,10250000.0
2008-12-10 14:35:00,3.05134,3.05482,3.04872,3.05205,10000000.0
2008-12-10 14:36:00,3.05338,3.05446,3.04988,3.05361,15250000.0
2008-12-10 14:37:00,3.05258,3.05457,3.05181,3.05379,8880000.0
2008-12-10 14:38:00,3.05223,3.05577,3.05123,3.05343,11500000.0
2008-12-10 14:39:00,3.0525,3.05488,3.0525,3.05264,5630000.0
2008-12-10 14:40:00,3.05418,3.05418,3.04952,3.05237,8000000.0
2008-12-10 14:41:00,3.05478,3.05478,3.05103,3.05197,6630000.0
2008-12-10 14:42:00,3.05302,3.05302,3.04931,3.04931,8750000.0
2008-12-10 14:43:00,3.05266,3.05296,3.0456,3.0515,9250000.0
2008-12-10 14:44:00,3.04591,3.05209,3.04591,3.04969,8250000.0
2008-12-10 14:45:00,3.05167,3.05167,3.0472,3.04869,9750000.0
2008-12-10 14:46:00,3.04976,3.05165,3.04696,3.05133,9500000.0
2008-12-10 14:47:00,3.05012,3.05172,3.0474,3.05172,9250000.0
2008-12-10 14:48:00,3.04961,3.05156,3.0471,3.04926,12250000.0
2008-12-10 14:49:00,3.05327,3.05327,3.04801,3.05005,8500000.0
2008-12-10 14:50:00,3.04825,3.05051,3.04455,3.04862,8750000.0
2008-12-10 14:51:00,3.05176,3.05176,3.04767,3.0506,13750000.0
2008-12-10 14:52:00,3.05057,3.05253,3.04691,3.04872,9750000.0
2008-12-10 14:53:00,3.05007,3.05333,3.04942,3.04942,8250000.0
2008-12-10 14:54:00,3.05104,3.05223,3.04466,3.05128,15500000.0
2008-12-10 14:55:00,3.05234,3.05292,3.04948,3.05175,10250000.0
2008-12-10 14:56:00,3.0529,3.05315,3.04838,3.05065,8510000.0
2008-12-10 14:57:00,3.05052,3.05304,3.04952,3.05233,9500000.0
2008-12-10 14:58:00,3.05089,3.05341,3.05015,3.05015,8380000.0
2008-12-10 14:59:00,3.0513,3.0526,3.04868,3.0526,8500000.0
2008-12-10 15:00:00,3.05364,3.05523,3.05184,3.05373,9260000.0
2008-12-10 15:01:00,3.05298,3.05491,3.04902,3.05301,15750000.0
2008-12-10 15:02:00,3.05561,3.05561,3.05056,3.05456,10750000.0
2008-12-10 15:03:00,3.05355,3.05599,3.05087,3.05457,14750000.0
2008-12-10 15:04:00,3.05595,3.05703,3.05175,3.05242,11250000.0
2008-12-10 15:05:00,3.05619,3.05623,3.05261,3.05261,11000000.0
2008-12-10 15:06:00,3.05367,3.05571,3.05137,3.05568,7130000.0
2008-12-10 15:07:00,3.05125,3.05794,3.05125,3.05616,5630000.0
2008-12-10 15:08:00,3.05673,3.05673,3.05391,3.05619,9250000.0
2008-12-10 15:09:00,3.05506,3.05649,3.05259,3.05616,8750000.0
2008-12-10 15:10:00,3.05541,3.05662,3.05353,3.05605,7000000.0
2008-12-10 15:11:00,3.05777,3.05777,3.0535,3.05506,11380000.0
2008-12-10 15:12:00,3.05579,3.05816,3.05442,3.05604,8500000.0
2008-12-10 15:13:00,3.05215,3.0579,3.05188,3.05569,9750000.0
2008-12-10 15:14:00,3.0558,3.05687,3.05238,3.05238,8000000.0
2008-12-10 15:15:00,3.05636,3.05767,3.05409,3.05468,12250000.0
2008-12-10 15:16:00,3.0565,3.05799,3.05577,3.05577,9750000.0
2008-12-10 15:17:00,3.05732,3.05795,3.05297,3.05551,11250000.0
2008-12-10 15:18:00,3.0573,3.0573,3.05317,3.05398,5750000.0
2008-12-10 15:19:00,3.0571,3.05732,3.05247,3.05247,7250000.0
2008-12-10 15:20:00,3.05765,3.05765,3.05255,3.0555,10750000.0
2008-12-10 15:21:00,3.05523,3.05673,3.0497,3.05616,12380000.0
2008-12-10 15:22:00,3.05564,3.05606,3.05118,3.05333,17250000.0
2008-12-10 15:23:00,3.05458,3.05458,3.04943,3.0537,5750000.0
2008-12-10 15:24:00,3.05379,3.05379,3.04916,3.05261,8000000.0
2008-12-10 15:25:00,3.05377,3.05377,3.05048,3.0522,9500000.0
2008-12-10 15:26:00,3.05488,3.05795,3.05284,3.05795,11880000.0
2008-12-10 15:27:00,3.05767,3.05876,3.05467,3.05699,7500000.0
2008-12-10 15:28:00,3.0568,3.05864,3.05526,3.05671,5500000.0
2008-12-10 15:29:00,3.05382,3.05847,3.05382,3.05722,7630000.0
2008-12-10 15:30:00,3.05586,3.05748,3.05557,3.05677,6250000.0
2008-12-10 15:31:00,3.05545,3.05972,3.05471,3.05972,10880000.0
2008-12-10 15:32:00,3.05888,3.06011,3.05627,3.05862,10000000.0
2008-12-10 15:33:00,3.06023,3.06053,3.05852,3.06053,13500000.0
2008-12-10 15:34:00,3.06014,3.06576,3.05904,3.06576,6500000.0
2008-12-10 15:35:00,3.06261,3.0654,3.05543,3.06142,7750000.0
2008-12-10 15:36:00,3.06385,3.06468,3.05885,3.06389,10000000.0
2008-12-10 15:37:00,3.0648,3.0648,3.06332,3.0648,6500000.0
2008-12-10 15:38:00,3.06121,3.06503,3.05634,3.06042,12000000.0
2008-12-10 15:39:00,3.05956,3.05956,3.05323,3.05629,9250000.0
2008-12-10 15:40:00,3.05817,3.06079,3.05169,3.06079,10000000.0
2008-12-10 15:41:00,3.05494,3.0593,3.05353,3.05353,6750000.0
2008-12-10 15:42:00,3.05532,3.05728,3.05449,3.05728,5750000.0
2008-12-10 15:43:00,3.05591,3.05623,3.04972,3.05514,5750000.0
2008-12-10 15:44:00,3.0556,3.05618,3.05153,3.05153,8380000.0
2008-12-10 15:45:00,3.05272,3.05506,3.04803,3.05292,9250000.0
2008-12-10 15:46:00,3.05175,3.05301,3.04759,3.0487,10630000.0
2008-12-10 15:47:00,3.05106,3.05114,3.04647,3.04869,9250000.0
2008-12-10 15:48:00,3.04874,3.05056,3.04613,3.04869,7000000.0
2008-12-10 15:49:00,3.04922,3.05035,3.044,3.04844,8500000.0
2008-12-10 15:50:00,3.04986,3.04993,3.04497,3.04993,10000000.0
2008-12-10 15:51:00,3.04792,3.04965,3.04387,3.04875,7630000.0
2008-12-10 15:52:00,3.04606,3.04973,3.04533,3.04817,7630000.0
2008-12-10 15:53:00,3.05029,3.05064,3.04525,3.04835,7750000.0
2008-12-10 15:54:00,3.04919,3.05053,3.04228,3.05053,8250000.0
2008-12-10 15:55:00,3.05087,3.05087,3.04562,3.04908,6500000.0
2008-12-10 15:56:00,3.0492,3.05174,3.04746,3.05108,6500000.0
2008-12-10 15:57:00,3.05119,3.05354,3.04773,3.04989,14130000.0
2008-12-10 15:58:00,3.05195,3.05195,3.04853,3.04853,6630000.0
2008-12-10 15:59:00,3.05192,3.05249,3.04875,3.05059,8250000.0
2008-12-10 16:00:00,3.05264,3.05264,3.04821,3.05233,17500000.0
2008-12-10 16:01:00,3.05308,3.05389,3.04915,3.04915,12750000.0
2008-12-10 16:02:00,3.05324,3.05369,3.04848,3.04848,8500000.0
2008-12-10 16:03:00,3.05156,3.05405,3.05125,3.05359,6500000.0
2008-12-10 16:04:00,3.05211,3.05287,3.04932,3.05195,6000000.0
2008-12-10 16:05:00,3.05075,3.05284,3.04741,3.05151,7750000.0
2008-12-10 16:06:00,3.05406,3.05509,3.05085,3.05115,5250000.0
2008-12-10 16:07:00,3.0521,3.05216,3.05015,3.05172,8000000.0
2008-12-10 16:08:00,3.05256,3.0542,3.04987,3.05412,5750000.0
2008-12-10 16:09:00,3.05529,3.05566,3.05262,3.0543,9000000.0
2008-12-10 16:10:00,3.05151,3.05391,3.05022,3.05375,10000000.0
2008-12-10 16:11:00,3.05276,3.05384,3.05012,3.05083,14250000.0
2008-12-10 16:12:00,3.05372,3.05372,3.04607,3.05091,12750000.0
2008-12-10 16:13:00,3.05293,3.05293,3.04978,3.05154,5750000.0
2008-12-10 16:14:00,3.05305,3.05305,3.04923,3.05261,7250000.0
2008-12-10 16:15:00,3.0528,3.05452,3.04896,3.05052,10500000.0
2008-12-10 16:16:00,3.05162,3.05306,3.04753,3.04931,11250000.0
2008-12-10 16:17:00,3.05194,3.05207,3.04827,3.05201,6750000.0
2008-12-10 16:18:00,3.05271,3.0533,3.04827,3.05289,8000000.0
2008-12-10 16:19:00,3.05371,3.05456,3.04954,3.04954,15000000.0
2008-12-10 16:20:00,3.05322,3.0546,3.04765,3.05406,8380000.0
2008-12-10 16:21:00,3.05232,3.05254,3.0485,3.04895,5880000.0
2008-12-10 16:22:00,3.05161,3.05161,3.04735,3.04952,7250000.0
2008-12-10 16:23:00,3.04872,3.05268,3.04819,3.04933,9750000.0
2008-12-10 16:24:00,3.04587,3.04931,3.04175,3.04812,9500000.0
2008-12-10 16:25:00,3.04707,3.04859,3.04437,3.04655,8500000.0
2008-12-10 16:26:00,3.04891,3.04909,3.04569,3.04624,11500000.0
2008-12-10 16:27:00,3.04887,3.04887,3.04389,3.04579,10000000.0
2008-12-10 16:28:00,3.04637,3.04811,3.04424,3.04729,8380000.0
2008-12-10 16:29:00,3.0475,3.04771,3.04396,3.04771,6000000.0
2008-12-10 16:30:00,3.04606,3.04787,3.04174,3.04787,5630000.0
2008-12-10 16:31:00,3.04456,3.04698,3.04308,3.04698,10250000.0
2008-12-10 16:32:00,3.04546,3.04608,3.0426,3.0426,6880000.0
2008-12-10 16:33:00,3.04438,3.04438,3.0391,3.04314,9750000.0
2008-12-10 16:34:00,3.04365,3.04413,3.03877,3.04183,11000000.0
2008-12-10 16:35:00,3.04198,3.04325,3.03819,3.04119,9880000.0
2008-12-10 16:36:00,3.04027,3.04217,3.03834,3.04025,12510000.0
2008-12-10 16:37:00,3.03725,3.0415,3.03725,3.04003,8500000.0
2008-12-10 16:38:00,3.04072,3.04072,3.03702,3.03753,9000000.0
2008-12-10 16:39:00,3.03804,3.03804,3.03132,3.03612,6250000.0
2008-12-10 16:40:00,3.0351,3.03974,3.03461,3.03909,9500000.0
2008-12-10 16:41:00,3.03744,3.03999,3.03492,3.03945,8630000.0
2008-12-10 16:42:00,3.03808,3.03818,3.03359,3.03795,7880000.0
2008-12-10 16:43:00,3.03521,3.03892,3.03521,3.03716,5500000.0
2008-12-10 16:44:00,3.03799,3.04042,3.0378,3.04042,12750000.0
2008-12-10 16:45:00,3.0394,3.03964,3.03523,3.03964,7130000.0
2008-12-10 16:46:00,3.03687,3.03928,3.03467,3.03472,9750000.0
2008-12-10 16:47:00,3.03427,3.03828,3.03427,3.03828,5750000.0
2008-12-10 16:48:00,3.03886,3.03906,3.03387,3.03903,11250000.0
2008-12-10 16:49:00,3.03816,3.03986,3.03608,3.03863,9000000.0
2008-12-10 16:50:00,3.03936,3.0403,3.03471,3.0403,9000000.0
2008-12-10 16:51:00,3.03719,3.04052,3.03477,3.03877,9750000.0
2008-12-10 16:52:00,3.04059,3.04086,3.03433,3.03965,5250000.0
2008-12-10 16:53:00,3.03617,3.03957,3.03617,3.03848,6500000.0
2008-12-10 16:54:00,3.0368,3.03989,3.03651,3.03849,8750000.0
2008-12-10 16:55:00,3.04099,3.0415,3.03734,3.03734,6500000.0
2008-12-10 16:56:00,3.0428,3.0428,3.03912,3.04157,6750000.0
2008-12-10 16:57:00,3.03991,3.04171,3.03904,3.04145,6500000.0
2008-12-10 16:58:00,3.04062,3.0422,3.03714,3.03991,10630000.0
2008-12-10 16:59:00,3.03929,3.04049,3.0344,3.03933,13750000.0
2008-12-10 17:00:00,3.04043,3.04117,3.03467,3.04051,12880000.0
2008-12-10 17:01:00,3.03848,3.04198,3.03686,3.04035,7130000.0
2008-12-10 17:02:00,3.0402,3.04034,3.03659,3.03659,6250000.0
2008-12-10 17:03:00,3.03799,3.04216,3.0373,3.0373,8500000.0
2008-12-10 17:04:00,3.03721,3.03765,3.03501,3.03765,8000000.0
2008-12-10 17:05:00,3.03761,3.03761,3.03379,3.0359,12250000.0
2008-12-10 17:06:00,3.03447,3.0366,3.03213,3.03582,13750000.0
2008-12-10 17:07:00,3.03468,3.037,3.03098,3.03647,13500000.0
2008-12-10 17:08:00,3.03358,3.03773,3.03347,3.03347,7750000.0
2008-12-10 17:09:00,3.03891,3.03891,3.03569,3.03673,6000000.0
2008-12-10 17:10:00,3.03365,3.03863,3.03365,3.03562,8130000.0
2008-12-10 17:11:00,3.03702,3.03799,3.03204,3.03773,5750000.0
2008-12-10 17:12:00,3.03716,3.03716,3.03435,3.03435,8000000.0
2008-12-10 17:13:00,3.03577,3.03583,3.03142,3.03583,8500000.0
2008-12-10 17:14:00,3.03473,3.03512,3.0299,3.03013,6500000.0
2008-12-10 17:15:00,3.03372,3.03372,3.0294,3.02943,12250000.0
2008-12-10 17:16:00,3.03053,3.0312,3.02859,3.0312,7250000.0
2008-12-10 17:17:00,3.03096,3.0313,3.02822,3.02991,7500000.0
2008-12-10 17:18:00,3.03021,3.03021,3.02373,3.02641,8250000.0
2008-12-10 17:19:00,3.02156,3.02565,3.02126,3.02377,7880000.0
2008-12-10 17:20:00,3.02646,3.02646,3.02334,3.02596,8510000.0
2008-12-10 17:21:00,3.02401,3.02907,3.02221,3.02577,8250000.0
2008-12-10 17:22:00,3.02452,3.0251,3.02299,3.02494,6750000.0
2008-12-10 17:23:00,3.02505,3.02638,3.02259,3.02544,13380000.0
2008-12-10 17:24:00,3.02281,3.02621,3.02281,3.02565,5500000.0
2008-12-10 17:25:00,3.02566,3.02725,3.02468,3.02631,10750000.0
2008-12-10 17:26:00,3.02711,3.02825,3.02312,3.02569,6250000.0
2008-12-10 17:27:00,3.02578,3.02793,3.02155,3.02608,10500000.0
2008-12-10 17:28:00,3.02457,3.02796,3.02457,3.0278,8750000.0
2008-12-10 17:29:00,3.02943,3.02986,3.02657,3.02986,5630000.0
2008-12-10 17:30:00,3.02935,3.02935,3.02769,3.0284,7750000.0
2008-12-10 17:31:00,3.0274,3.02907,3.0267,3.02907,4880000.0
2008-12-10 17:32:00,3.02786,3.02976,3.02406,3.02406,10000000.0
2008-12-10 17:33:00,3.02693,3.02937,3.02646,3.0276,13130000.0
2008-12-10 17:34:00,3.02855,3.02923,3.02602,3.02602,12130000.0
2008-12-10 17:35:00,3.02388,3.03016,3.02388,3.02632,5130000.0
2008-12-10 17:36:00,3.02996,3.02996,3.02459,3.02824,7500000.0
2008-12-10 17:37:00,3.03037,3.03052,3.02578,3.02746,10500000.0
2008-12-10 17:38:00,3.02649,3.02966,3.02468,3.02966,11000000.0
2008-12-10 17:39:00,3.03045,3.03249,3.02896,3.03166,8250000.0
2008-12-10 17:40:00,3.03466,3.03466,3.02996,3.03121,7750000.0
2008-12-10 17:41:00,3.03487,3.0365,3.03274,3.0365,9630000.0
2008-12-10 17:42:00,3.03576,3.03646,3.03287,3.03476,9500000.0
2008-12-10 17:43:00,3.03279,3.03801,3.03259,3.03801,7750000.0
2008-12-10 17:44:00,3.03935,3.03935,3.03437,3.03692,6000000.0
2008-12-10 17:45:00,3.03748,3.03806,3.03312,3.03666,7130000.0
2008-12-10 17:46:00,3.03977,3.04023,3.03454,3.03878,13250000.0
2008-12-10 17:47:00,3.03986,3.04286,3.03794,3.04144,8750000.0
2008-12-10 17:48:00,3.04209,3.04277,3.03327,3.03572,7500000.0
2008-12-10 17:49:00,3.03671,3.04151,3.03569,3.03937,10510000.0
2008-12-10 17:50:00,3.037,3.04033,3.03479,3.03935,7000000.0
2008-12-10 17:51:00,3.03883,3.04159,3.03849,3.03882,11250000.0
2008-12-10 17:52:00,3.04229,3.04351,3.04088,3.04322,7500000.0
2008-12-10 17:53:00,3.04202,3.04554,3.03766,3.04431,10880000.0
2008-12-10 17:54:00,3.04368,3.04598,3.04318,3.04598,10000000.0
2008-12-10 17:55:00,3.04674,3.04674,3.04187,3.04253,5250000.0
2008-12-10 17:56:00,3.04586,3.04648,3.04027,3.04369,11750000.0
2008-12-10 17:57:00,3.04109,3.04435,3.0395,3.04079,8500000.0
2008-12-10 17:58:00,3.04449,3.04518,3.04224,3.04455,8500000.0
2008-12-10 17:59:00,3.04434,3.04476,3.03804,3.04233,5500000.0
2008-12-10 18:00:00,3.041,3.0427,3.03819,3.04107,11250000.0
2008-12-10 18:01:00,3.04157,3.0439,3.038,3.03973,14130000.0
2008-12-10 18:02:00,3.04357,3.04357,3.03697,3.0426,14380000.0
2008-12-10 18:03:00,3.04322,3.04322,3.03811,3.04074,7500000.0
2008-12-10 18:04:00,3.0413,3.0413,3.03912,3.04028,5500000.0
2008-12-10 18:05:00,3.04221,3.04258,3.0368,3.04019,11000000.0
2008-12-10 18:06:00,3.04127,3.04254,3.03884,3.04215,10500000.0
2008-12-10 18:07:00,3.04126,3.04169,3.03676,3.03968,10250000.0
2008-12-10 18:08:00,3.04037,3.04037,3.03484,3.0372,11000000.0
2008-12-10 18:09:00,3.03728,3.03954,3.03475,3.03755,7010000.0
2008-12-10 18:10:00,3.037,3.03977,3.03594,3.03892,6250000.0
2008-12-10 18:11:00,3.03817,3.03858,3.03425,3.03858,11750000.0
2008-12-10 18:12:00,3.03666,3.03892,3.03494,3.03494,5500000.0
2008-12-10 18:13:00,3.03737,3.03767,3.03542,3.03738,5500000.0
2008-12-10 18:14:00,3.0358,3.0358,3.0325,3.03477,10500000.0
2008-12-10 18:15:00,3.03353,3.03353,3.02822,3.02911,10500000.0
2008-12-10 18:16:00,3.02636,3.03012,3.02482,3.02793,13750000.0
2008-12-10 18:17:00,3.02848,3.03212,3.02355,3.03068,16510000.0
2008-12-10 18:18:00,3.02998,3.03399,3.02975,3.02976,12380000.0
2008-12-10 18:19:00,3.03359,3.03359,3.02919,3.03145,5880000.0
2008-12-10 18:20:00,3.02898,3.0329,3.02898,3.03074,8500000.0
2008-12-10 18:21:00,3.03115,3.03292,3.02749,3.03273,9250000.0
2008-12-10 18:22:00,3.02872,3.03283,3.02596,3.02947,7880000.0
2008-12-10 18:23:00,3.03225,3.03248,3.03,3.03248,7750000.0
2008-12-10 18:24:00,3.03398,3.03603,3.03132,3.03511,14130000.0
2008-12-10 18:25:00,3.03557,3.03898,3.03555,3.03859,9380000.0
2008-12-10 18:26:00,3.03665,3.04046,3.03665,3.04041,8000000.0
2008-12-10 18:27:00,3.03439,3.03599,3.03088,3.03591,6380000.0
2008-12-10 18:28:00,3.0374,3.0374,3.0322,3.03555,8380000.0
2008-12-10 18:29:00,3.03435,3.03647,3.03352,3.03544,5250000.0
2008-12-10 18:30:00,3.03462,3.03773,3.02671,3.03095,16000000.0
2008-12-10 18:31:00,3.02974,3.03262,3.02689,3.02689,9880000.0
2008-12-10 18:32:00,3.02669,3.03012,3.02272,3.03012,11750000.0
2008-12-10 18:33:00,3.03007,3.03023,3.02494,3.02682,10750000.0
2008-12-10 18:34:00,3.02629,3.0323,3.02547,3.02763,12260000.0
2008-12-10 18:35:00,3.03018,3.03233,3.02533,3.03168,6000000.0
2008-12-10 18:36:00,3.02994,3.03089,3.02741,3.03046,13000000.0
2008-12-10 18:37:00,3.03005,3.03275,3.02667,3.03275,8000000.0
2008-12-10 18:38:00,3.03168,3.03397,3.02891,3.03388,10500000.0
2008-12-10 18:39:00,3.03342,3.03388,3.02532,3.03188,7750000.0
2008-12-10 18:40:00,3.03177,3.03584,3.02728,3.03584,8130000.0
2008-12-10 18:41:00,3.03349,3.03432,3.03038,3.03116,7250000.0
2008-12-10 18:42:00,3.03196,3.03353,3.02623,3.02936,8130000.0
2008-12-10 18:43:00,3.03104,3.03193,3.02648,3.03164,15000000.0
2008-12-10 18:44:00,3.03175,3.03389,3.02949,3.03324,12880000.0
2008-12-10 18:45:00,3.03109,3.03298,3.02535,3.03019,10750000.0
2008-12-10 18:46:00,3.03144,3.03144,3.02405,3.03074,9500000.0
2008-12-10 18:47:00,3.03049,3.03133,3.02716,3.02955,7500000.0
2008-12-10 18:48:00,3.02595,3.029,3.02557,3.029,13000000.0
2008-12-10 18:49:00,3.0312,3.0312,3.02757,3.02875,8000000.0
2008-12-10 18:50:00,3.02894,3.02931,3.02647,3.02871,7250000.0
2008-12-10 18:51:00,3.02608,3.03055,3.02601,3.02601,8500000.0
2008-12-10 18:52:00,3.03015,3.03038,3.02638,3.03038,5500000.0
2008-12-10 18:53:00,3.0304,3.0321,3.02834,3.03059,9250000.0
2008-12-10 18:54:00,3.03194,3.03224,3.0297,3.03008,13000000.0
2008-12-10 18:55:00,3.02711,3.03099,3.02711,3.0299,6380000.0
2008-12-10 18:56:00,3.03062,3.03103,3.02548,3.0282,10750000.0
2008-12-10 18:57:00,3.0308,3.0308,3.02606,3.02853,8880000.0
2008-12-10 18:58:00,3.02834,3.03143,3.02669,3.02938,9380000.0
2008-12-10 18:59:00,3.02717,3.02961,3.02617,3.02901,5250000.0
2008-12-10 19:00:00,3.02848,3.02853,3.02303,3.02795,11750000.0
2008-12-10 19:01:00,3.0277,3.0277,3.025,3.02622,5500000.0
2008-12-10 19:02:00,3.02667,3.0267,3.02012,3.02461,11000000.0
2008-12-10 19:03:00,3.02312,3.02541,3.02175,3.02246,9760000.0
2008-12-10 19:04:00,3.02322,3.02446,3.02028,3.02192,9750000.0
2008-12-10 19:05:00,3.02471,3.02518,3.02074,3.02416,7000000.0
2008-12-10 19:06:00,3.01927,3.02416,3.01927,3.02348,11750000.0
2008-12-10 19:07:00,3.02126,3.02349,3.01767,3.01841,12500000.0
2008-12-10 19:08:00,3.02092,3.02363,3.02082,3.02276,11000000.0
2008-12-10 19:09:00,3.02475,3.02475,3.02191,3.02292,6250000.0
2008-12-10 19:10:00,3.02506,3.02506,3.02113,3.02431,5750000.0
2008-12-10 19:11:00,3.02393,3.02535,3.02026,3.02398,14000000.0
2008-12-10 19:12:00,3.02374,3.02425,3.02209,3.02391,5630000.0
2008-12-10 19:13:00,3.02382,3.02496,3.02204,3.02496,5250000.0
2008-12-10 19:14:00,3.02183,3.02499,3.02183,3.02324,9380000.0
2008-12-10 19:15:00,3.0215,3.02486,3.01842,3.02405,11000000.0
2008-12-10 19:16:00,3.02577,3.02577,3.02145,3.02416,14880000.0
2008-12-10 19:17:00,3.02524,3.02773,3.02403,3.02716,10380000.0
2008-12-10 19:18:00,3.0263,3.02731,3.02175,3.02372,11750000.0
2008-12-10 19:19:00,3.02579,3.02725,3.02261,3.02261,8500000.0
2008-12-10 19:20:00,3.02655,3.02781,3.02478,3.02478,7750000.0
2008-12-10 19:21:00,3.0285,3.02889,3.02324,3.02889,10250000.0
2008-12-10 19:22:00,3.02898,3.02944,3.02591,3.02867,10380000.0
2008-12-10 19:23:00,3.02826,3.03075,3.02603,3.03075,13750000.0
2008-12-10 19:24:00,3.03066,3.03139,3.02545,3.03139,5130000.0
2008-12-10 19:25:00,3.02885,3.03241,3.02426,3.03211,5500000.0
2008-12-10 19:26:00,3.0322,3.03411,3.03108,3.03239,5250000.0
2008-12-10 19:27:00,3.02932,3.03354,3.02932,3.0322,9000000.0
2008-12-10 19:28:00,3.03224,3.03377,3.02853,3.03151,6250000.0
2008-12-10 19:29:00,3.0325,3.03386,3.0303,3.03183,16630000.0
2008-12-10 19:30:00,3.03319,3.03413,3.03059,3.03413,5500000.0
2008-12-10 19:31:00,3.03467,3.03577,3.03122,3.03511,10880000.0
2008-12-10 19:32:00,3.0348,3.0349,3.0325,3.03429,9500000.0
2008-12-10 19:33:00,3.03094,3.03617,3.03094,3.03518,10000000.0
2008-12-10 19:34:00,3.03377,3.03515,3.03171,3.03302,11000000.0
2008-12-10 19:35:00,3.03196,3.03388,3.02957,3.03355,9260000.0
2008-12-10 19:36:00,3.0315,3.0347,3.0315,3.0347,7500000.0
2008-12-10 19:37:00,3.03277,3.03327,3.02844,3.03229,9000000.0
2008-12-10 19:38:00,3.03216,3.03314,3.0299,3.0299,10000000.0
2008-12-10 19:39:00,3.03353,3.03388,3.03116,3.03116,5250000.0
2008-12-10 19:40:00,3.03142,3.03241,3.03043,3.03241,7250000.0
2008-12-10 19:41:00,3.03223,3.0325,3.02692,3.02692,6000000.0
2008-12-10 19:42:00,3.03189,3.033,3.03101,3.033,9380000.0
2008-12-10 19:43:00,3.02958,3.03398,3.02958,3.03278,7000000.0
2008-12-10 19:44:00,3.0335,3.0335,3.02941,3.03289,10750000.0
2008-12-10 19:45:00,3.03044,3.03283,3.02729,3.03283,10000000.0
2008-12-10 19:46:00,3.03325,3.03325,3.03152,3.03311,5500000.0
2008-12-10 19:47:00,3.02956,3.03341,3.02956,3.0315,11750000.0
2008-12-10 19:48:00,3.03237,3.03264,3.02979,3.03259,9250000.0
2008-12-10 19:49:00,3.02913,3.03291,3.02913,3.02922,8250000.0
2008-12-10 19:50:00,3.03348,3.03348,3.02799,3.03342,9000000.0
2008-12-10 19:51:00,3.03104,3.03213,3.02704,3.03081,8500000.0
2008-12-10 19:52:00,3.02805,3.03053,3.02649,3.0282,9500000.0
2008-12-10 19:53:00,3.03011,3.03144,3.02684,3.02684,7500000.0
2008-12-10 19:54:00,3.02795,3.03094,3.02652,3.03027,7250000.0
2008-12-10 19:55:00,3.03052,3.03244,3.0278,3.03244,10250000.0
2008-12-10 19:56:00,3.03164,3.03246,3.02727,3.03164,8500000.0
2008-12-10 19:57:00,3.03229,3.03683,3.03126,3.0317,17500000.0
2008-12-10 19:58:00,3.03173,3.03429,3.03011,3.03207,10630000.0
2008-12-10 19:59:00,3.03006,3.03499,3.02941,3.03499,5750000.0
2008-12-10 20:00:00,3.03475,3.03524,3.03254,3.03519,11250000.0
2008-12-10 20:01:00,3.03015,3.03352,3.02714,3.02714,7750000.0
2008-12-10 20:02:00,3.03149,3.03254,3.02811,3.03035,7500000.0
2008-12-10 20:03:00,3.02857,3.03011,3.02685,3.02792,10750000.0
2008-12-10 20:04:00,3.02922,3.02928,3.02785,3.02791,7500000.0
2008-12-10 20:05:00,3.02982,3.03031,3.02737,3.03031,10130000.0
2008-12-10 20:06:00,3.02807,3.03013,3.02516,3.02774,7880000.0
2008-12-10 20:07:00,3.02816,3.02889,3.02619,3.02756,10000000.0
2008-12-10 20:08:00,3.02772,3.02925,3.02179,3.02179,10250000.0
2008-12-10 20:09:00,3.02565,3.02646,3.02072,3.02459,18000000.0
2008-12-10 20:10:00,3.02269,3.02651,3.02237,3.02327,7750000.0
2008-12-10 20:11:00,3.02304,3.02476,3.0218,3.02363,11000000.0
2008-12-10 20:12:00,3.02443,3.02443,3.02126,3.02283,6880000.0
2008-12-10 20:13:00,3.02409,3.0244,3.01694,3.02275,8750000.0
2008-12-10 20:14:00,3.02116,3.02389,3.02113,3.02372,12000000.0
2008-12-10 20:15:00,3.02146,3.0227,3.01818,3.01818,8630000.0
2008-12-10 20:16:00,3.0165,3.02122,3.0165,3.0209,10250000.0
2008-12-10 20:17:00,3.01726,3.02143,3.01521,3.01521,7250000.0
2008-12-10 20:18:00,3.02155,3.02256,3.01738,3.02227,7250000.0
2008-12-10 20:19:00,3.02317,3.02436,3.01827,3.02372,7000000.0
2008-12-10 20:20:00,3.02259,3.02686,3.02132,3.02132,13000000.0
2008-12-10 20:21:00,3.02327,3.02363,3.01941,3.02199,9250000.0
2008-12-10 20:22:00,3.02001,3.02131,3.01954,3.02036,6630000.0
2008-12-10 20:23:00,3.01955,3.02142,3.01637,3.01637,6750000.0
2008-12-10 20:24:00,3.02103,3.02203,3.01755,3.01755,13000000.0
2008-12-10 20:25:00,3.01988,3.0214,3.01788,3.01996,11500000.0
2008-12-10 20:26:00,3.02088,3.02165,3.01639,3.01785,12000000.0
2008-12-10 20:27:00,3.02152,3.02178,3.01614,3.01692,7500000.0
2008-12-10 20:28:00,3.02194,3.02357,3.02016,3.02357,9250000.0
2008-12-10 20:29:00,3.02176,3.02267,3.02082,3.02204,9000000.0
2008-12-10 20:30:00,3.02221,3.02323,3.01905,3.02028,12000000.0
2008-12-10 20:31:00,3.02129,3.0214,3.01657,3.01657,11500000.0
2008-12-10 20:32:00,3.01972,3.02034,3.01779,3.0199,10000000.0
2008-12-10 20:33:00,3.01731,3.01917,3.01425,3.01425,10630000.0
2008-12-10 20:34:00,3.01764,3.02117,3.01764,3.02114,6000000.0
2008-12-10 20:35:00,3.02122,3.02122,3.01572,3.01757,5250000.0
2008-12-10 20:36:00,3.01695,3.01902,3.01555,3.01706,6500000.0
2008-12-10 20:37:00,3.01828,3.01958,3.01535,3.01877,9750000.0
2008-12-10 20:38:00,3.01856,3.0197,3.01677,3.01969,17380000.0
2008-12-10 20:39:00,3.01908,3.01953,3.01435,3.01435,5500000.0
2008-12-10 20:40:00,3.01822,3.02124,3.01522,3.02084,15140000.0
2008-12-10 20:41:00,3.018,3.02136,3.01595,3.02136,14500000.0
2008-12-10 20:42:00,3.02165,3.02424,3.01938,3.024,9000000.0
2008-12-10 20:43:00,3.02091,3.02203,3.01745,3.01863,6000000.0
2008-12-10 20:44:00,3.02085,3.02106,3.01666,3.02032,10630000.0
2008-12-10 20:45:00,3.01955,3.0206,3.01842,3.01971,5750000.0
2008-12-10 20:46:00,3.01553,3.01968,3.01419,3.01968,5250000.0
2008-12-10 20:47:00,3.01607,3.01815,3.01209,3.01453,8250000.0
2008-12-10 20:48:00,3.01597,3.01644,3.01028,3.01406,6000000.0
2008-12-10 20:49:00,3.01625,3.01768,3.01262,3.01641,9250000.0
2008-12-10 20:50:00,3.01589,3.021,3.01553,3.021,10630000.0
2008-12-10 20:51:00,3.01864,3.02449,3.01864,3.02082,9380000.0
2008-12-10 20:52:00,3.02261,3.02605,3.02141,3.02605,10630000.0
2008-12-10 20:53:00,3.02764,3.02824,3.0214,3.02345,14000000.0
2008-12-10 20:54:00,3.02381,3.0245,3.01961,3.02112,9250000.0
2008-12-10 20:55:00,3.02273,3.02485,3.01902,3.02482,12000000.0
2008-12-10 20:56:00,3.02262,3.02723,3.02262,3.02644,10250000.0
2008-12-10 20:57:00,3.02727,3.03007,3.02646,3.029,15630000.0
2008-12-10 20:58:00,3.02947,3.03005,3.02659,3.0279,10500000.0
2008-12-10 20:59:00,3.02847,3.0288,3.02466,3.02787,11500000.0
2008-12-10 21:00:00,3.02598,3.03059,3.02598,3.02865,7000000.0
2008-12-10 21:01:00,3.02953,3.0337,3.02886,3.03173,8500000.0
2008-12-10 21:02:00,3.03318,3.0368,3.03069,3.03069,12750000.0
2008-12-10 21:03:00,3.03572,3.03658,3.03122,3.03255,8000000.0
2008-12-10 21:04:00,3.03357,3.034,3.0319,3.03291,6000000.0
2008-12-10 21:05:00,3.03207,3.03296,3.03025,3.03261,8750000.0
2008-12-10 21:06:00,3.02842,3.03109,3.02611,3.02611,7000000.0
2008-12-10 21:07:00,3.03065,3.03065,3.02603,3.02859,12250000.0
2008-12-10 21:08:00,3.02904,3.02904,3.02544,3.02606,10000000.0
2008-12-10 21:09:00,3.02576,3.02644,3.0232,3.0252,10880000.0
2008-12-10 21:10:00,3.02279,3.02635,3.0225,3.0225,7500000.0
2008-12-10 21:11:00,3.02514,3.02514,3.0208,3.02375,5500000.0
2008-12-10 21:12:00,3.02407,3.02478,3.02144,3.02144,6000000.0
2008-12-10 21:13:00,3.02559,3.02559,3.02127,3.02488,11500000.0
2008-12-10 21:14:00,3.02515,3.02523,3.02068,3.02068,5500000.0
2008-12-10 21:15:00,3.02527,3.02688,3.02117,3.0233,7500000.0
2008-12-10 21:16:00,3.02466,3.02631,3.02179,3.02179,8250000.0
2008-12-10 21:17:00,3.02381,3.02399,3.01853,3.02399,7500000.0
2008-12-10 21:18:00,3.02515,3.02522,3.0217,3.02498,9500000.0
2008-12-10 21:19:00,3.02495,3.02495,3.02162,3.02401,7750000.0
2008-12-10 21:20:00,3.02283,3.02634,3.02104,3.02553,6000000.0
2008-12-10 21:21:00,3.02614,3.0292,3.02471,3.02817,10130000.0
2008-12-10 21:22:00,3.02582,3.03136,3.02467,3.02467,9250000.0
2008-12-10 21:23:00,3.02924,3.02948,3.02749,3.02825,7500000.0
2008-12-10 21:24:00,3.02904,3.02904,3.0238,3.0238,7000000.0
2008-12-10 21:25:00,3.0267,3.02772,3.02332,3.02532,12510000.0
2008-12-10 21:26:00,3.02745,3.02832,3.02288,3.02671,8500000.0
2008-12-10 21:27:00,3.02568,3.02665,3.02348,3.02348,8000000.0
2008-12-10 21:28:00,3.02329,3.02756,3.02329,3.02709,7250000.0
2008-12-10 21:29:00,3.02623,3.02772,3.02358,3.02772,6250000.0
2008-12-10 21:30:00,3.02843,3.03007,3.02353,3.03004,7500000.0
2008-12-10 21:31:00,3.02855,3.03186,3.02708,3.02708,8500000.0
2008-12-10 21:32:00,3.0288,3.03193,3.02713,3.03064,5500000.0
2008-12-10 21:33:00,3.02915,3.03165,3.02802,3.0313,7750000.0
2008-12-10 21:34:00,3.03085,3.03215,3.02866,3.0304,7750000.0
2008-12-10 21:35:00,3.02678,3.03188,3.02678,3.03087,7000000.0
2008-12-10 21:36:00,3.03017,3.03043,3.02832,3.0296,6500000.0
2008-12-10 21:37:00,3.02805,3.03007,3.02492,3.03007,7630000.0
2008-12-10 21:38:00,3.02853,3.02853,3.02407,3.02407,9250000.0
2008-12-10 21:39:00,3.02719,3.02934,3.02639,3.02731,9380000.0
2008-12-10 21:40:00,3.02911,3.02975,3.02537,3.02877,5880000.0
2008-12-10 21:41:00,3.03037,3.03217,3.02817,3.02817,9130000.0
2008-12-10 21:42:00,3.03097,3.03154,3.02928,3.02987,6000000.0
2008-12-10 21:43:00,3.02931,3.03008,3.02778,3.02778,8250000.0
2008-12-10 21:44:00,3.03014,3.03014,3.02771,3.02788,5750000.0
2008-12-10 21:45:00,3.02942,3.03028,3.0286,3.02881,9500000.0
2008-12-10 21:46:00,3.03085,3.03172,3.02775,3.03166,8750000.0
2008-12-10 21:47:00,3.03193,3.03205,3.02858,3.03083,8000000.0
2008-12-10 21:48:00,3.03015,3.03226,3.02657,3.03226,8000000.0
2008-12-10 21:49:00,3.02951,3.03223,3.02827,3.02827,6130000.0
2008-12-10 21:50:00,3.03196,3.03436,3.02907,3.03288,8250000.0
2008-12-10 21:51:00,3.03158,3.03233,3.02931,3.03212,6000000.0
2008-12-10 21:52:00,3.03061,3.03207,3.02486,3.0269,5750000.0
2008-12-10 21:53:00,3.03084,3.03084,3.02774,3.02774,6750000.0
2008-12-10 21:54:00,3.02767,3.03021,3.02631,3.03007,8500000.0
2008-12-10 21:55:00,3.02976,3.02976,3.02569,3.02813,12000000.0
2008-12-10 21:56:00,3.02802,3.02974,3.02579,3.02608,5750000.0
2008-12-10 21:57:00,3.02651,3.02939,3.02641,3.02641,12250000.0
2008-12-10 21:58:00,3.02812,3.02902,3.02698,3.02698,11500000.0
2008-12-10 21:59:00,3.02651,3.02905,3.02311,3.02311,8500000.0
2008-12-10 22:00:00,3.02903,3.02928,3.02254,3.02701,19500000.0
2008-12-10 22:01:00,3.02511,3.02996,3.02511,3.02919,8750000.0
2008-12-10 22:02:00,3.02795,3.02988,3.02726,3.02848,5500000.0
2008-12-10 22:03:00,3.02993,3.02993,3.02299,3.02755,8000000.0
2008-12-10 22:04:00,3.02885,3.02899,3.02414,3.0265,18630000.0
2008-12-10 22:05:00,3.02683,3.02937,3.02519,3.02667,6750000.0
2008-12-10 22:06:00,3.02777,3.02915,3.02577,3.02577,6000000.0
2008-12-10 22:07:00,3.0291,3.0291,3.02609,3.02735,10500000.0
2008-12-10 22:08:00,3.02736,3.02736,3.02334,3.02473,21250000.0
2008-12-10 22:09:00,3.02443,3.02632,3.01933,3.02383,7500000.0
2008-12-10 22:10:00,3.02426,3.02555,3.01943,3.01943,16500000.0
2008-12-10 22:11:00,3.02519,3.02573,3.02012,3.02573,14000000.0
2008-12-10 22:12:00,3.02567,3.02632,3.02179,3.02179,12130000.0
2008-12-10 22:13:00,3.023,3.02466,3.0193,3.02418,14500000.0
2008-12-10 22:14:00,3.02449,3.02567,3.02239,3.02412,10750000.0
2008-12-10 22:15:00,3.02431,3.02513,3.0208,3.02513,5250000.0
2008-12-10 22:16:00,3.02465,3.02573,3.02033,3.02377,9880000.0
2008-12-10 22:17:00,3.02261,3.02572,3.02261,3.02507,11630000.0
2008-12-10 22:18:00,3.02477,3.02558,3.02238,3.02238,7500000.0
2008-12-10 22:19:00,3.02367,3.02646,3.02264,3.0254,12000000.0
2008-12-10 22:20:00,3.02611,3.02782,3.0261,3.02782,6750000.0
2008-12-10 22:21:00,3.02652,3.02895,3.0245,3.02859,12000000.0
2008-12-10 22:22:00,3.0248,3.02855,3.0248,3.02754,6250000.0
2008-12-10 22:23:00,3.02735,3.03132,3.02427,3.02866,11000000.0
2008-12-10 22:24:00,3.02751,3.02814,3.02274,3.02559,6000000.0
2008-12-10 22:25:00,3.0282,3.0282,3.02337,3.02663,5500000.0
2008-12-10 22:26:00,3.0279,3.02891,3.0259,3.02719,9630000.0
2008-12-10 22:27:00,3.02712,3.02791,3.02259,3.02453,14000000.0
2008-12-10 22:28:00,3.02685,3.02763,3.023,3.02759,10750000.0
2008-12-10 22:29:00,3.02741,3.02741,3.02395,3.02395,9750000.0
2008-12-10 22:30:00,3.02503,3.02612,3.0229,3.0232,6750000.0
2008-12-10 22:31:00,3.02509,3.02803,3.02409,3.02803,7750000.0
2008-12-10 22:32:00,3.0276,3.02803,3.02453,3.02704,9630000.0
2008-12-10 22:33:00,3.02762,3.02804,3.02452,3.02753,13750000.0
2008-12-10 22:34:00,3.02768,3.02902,3.02287,3.02739,6130000.0
2008-12-10 22:35:00,3.02868,3.02868,3.02274,3.02725,10000000.0
2008-12-10 22:36:00,3.02441,3.02882,3.02441,3.02782,6000000.0
2008-12-10 22:37:00,3.02723,3.02828,3.02557,3.02613,6750000.0
2008-12-10 22:38:00,3.02835,3.02883,3.02615,3.02809,7750000.0
2008-12-10 22:39:00,3.02985,3.03014,3.02657,3.03014,8000000.0
2008-12-10 22:40:00,3.02856,3.02993,3.02638,3.02716,8000000.0
2008-12-10 22:41:00,3.02459,3.02928,3.02323,3.02729,10250000.0
2008-12-10 22:42:00,3.02753,3.02772,3.02185,3.02645,7000000.0
2008-12-10 22:43:00,3.02791,3.02791,3.02545,3.02626,9250000.0
2008-12-10 22:44:00,3.02165,3.02699,3.02165,3.02592,7750000.0
2008-12-10 22:45:00,3.02639,3.02719,3.02588,3.02719,8130000.0
2008-12-10 22:46:00,3.02591,3.02702,3.02163,3.02489,11000000.0
2008-12-10 22:47:00,3.02647,3.02856,3.02356,3.02507,9500000.0
2008-12-10 22:48:00,3.02791,3.02791,3.02125,3.0277,14000000.0
2008-12-10 22:49:00,3.02672,3.02771,3.02444,3.02629,13000000.0
2008-12-10 22:50:00,3.02599,3.02731,3.02439,3.02635,10750000.0
2008-12-10 22:51:00,3.02544,3.02707,3.0246,3.02539,5880000.0
2008-12-10 22:52:00,3.02548,3.02614,3.02195,3.02475,7000000.0
2008-12-10 22:53:00,3.02625,3.02645,3.02082,3.02592,13130000.0
2008-12-10 22:54:00,3.02535,3.02649,3.02288,3.02288,8000000.0
2008-12-10 22:55:00,3.02517,3.02669,3.02238,3.02471,6250000.0
2008-12-10 22:56:00,3.02606,3.02606,3.0227,3.02434,5250000.0
2008-12-10 22:57:00,3.02542,3.02542,3.02052,3.02325,13750000.0
2008-12-10 22:58:00,3.02311,3.02526,3.02228,3.02237,7250000.0
2008-12-10 22:59:00,3.02577,3.02577,3.02054,3.02505,11130000.0
2008-12-10 23:00:00,3.02506,3.02727,3.02228,3.02603,8380000.0
2008-12-10 23:01:00,3.02468,3.0269,3.02145,3.02511,6130000.0
2008-12-10 23:02:00,3.02443,3.02622,3.02172,3.02427,9750000.0
2008-12-10 23:03:00,3.0226,3.02651,3.02054,3.02651,7000000.0
2008-12-10 23:04:00,3.02558,3.02638,3.02372,3.02525,7500000.0
2008-12-10 23:05:00,3.02396,3.02678,3.02141,3.02678,7500000.0
2008-12-10 23:06:00,3.0245,3.02666,3.02177,3.02445,9000000.0
2008-12-10 23:07:00,3.02596,3.02716,3.02285,3.02626,5500000.0
2008-12-10 23:08:00,3.02659,3.02728,3.02365,3.02532,8130000.0
2008-12-10 23:09:00,3.02482,3.02685,3.02262,3.02661,10500000.0
2008-12-10 23:10:00,3.02654,3.02789,3.02452,3.02714,7750000.0
2008-12-10 23:11:00,3.02933,3.02933,3.02595,3.02652,8250000.0
2008-12-10 23:12:00,3.0259,3.02925,3.0259,3.02856,10000000.0
2008-12-10 23:13:00,3.02857,3.03206,3.02693,3.02949,8000000.0
2008-12-10 23:14:00,3.02829,3.02961,3.02697,3.02763,5750000.0
2008-12-10 23:15:00,3.02861,3.02952,3.02714,3.02912,6250000.0
2008-12-10 23:16:00,3.02986,3.02986,3.02595,3.02731,5630000.0
2008-12-10 23:17:00,3.02846,3.02855,3.02538,3.02845,11760000.0
2008-12-10 23:18:00,3.02807,3.0284,3.02524,3.02782,6380000.0
2008-12-10 23:19:00,3.02761,3.02768,3.02061,3.02635,7500000.0
2008-12-10 23:20:00,3.02471,3.02707,3.02471,3.02659,6750000.0
2008-12-10 23:21:00,3.02619,3.02734,3.02231,3.02734,4880000.0
2008-12-10 23:22:00,3.02753,3.02787,3.02424,3.02463,5750000.0
2008-12-10 23:23:00,3.02721,3.02721,3.024,3.02592,5500000.0
2008-12-10 23:24:00,3.02778,3.02778,3.02433,3.02639,8750000.0
2008-12-10 23:25:00,3.02639,3.02798,3.02609,3.02609,6500000.0
2008-12-10 23:26:00,3.02672,3.02927,3.0254,3.02787,8500000.0
2008-12-10 23:27:00,3.02807,3.02822,3.02541,3.02785,9750000.0
2008-12-10 23:28:00,3.02669,3.0292,3.02347,3.02767,7750000.0
2008-12-10 23:29:00,3.02328,3.02889,3.02328,3.02877,8000000.0
2008-12-10 23:30:00,3.02295,3.03061,3.02295,3.02905,13380000.0
2008-12-10 23:31:00,3.02382,3.02797,3.02382,3.02797,7500000.0
2008-12-10 23:32:00,3.02774,3.02818,3.02303,3.02303,7750000.0
2008-12-10 23:33:00,3.02826,3.02826,3.02558,3.02689,10500000.0
2008-12-10 23:34:00,3.02219,3.02764,3.02219,3.02667,6500000.0
2008-12-10 23:35:00,3.02811,3.02811,3.02566,3.02566,7250000.0
2008-12-10 23:36:00,3.02595,3.02776,3.02595,3.02748,7750000.0
2008-12-10 23:37:00,3.02655,3.02743,3.02551,3.02633,11000000.0
2008-12-10 23:38:00,3.02611,3.02725,3.02557,3.02724,11250000.0
2008-12-10 23:39:00,3.02766,3.02766,3.02295,3.0264,13750000.0
2008-12-10 23:40:00,3.0276,3.0276,3.02298,3.02719,7250000.0
2008-12-10 23:41:00,3.02801,3.02801,3.02624,3.02624,9000000.0
2008-12-10 23:42:00,3.02595,3.02879,3.02556,3.02879,7880000.0
2008-12-10 23:43:00,3.0265,3.02889,3.0265,3.02815,5750000.0
2008-12-10 23:44:00,3.02394,3.02868,3.02394,3.02868,7750000.0
2008-12-10 23:45:00,3.02662,3.02856,3.02175,3.02856,10250000.0
2008-12-10 23:46:00,3.02711,3.02919,3.02514,3.02793,5250000.0
2008-12-10 23:47:00,3.03004,3.03004,3.0257,3.02865,9250000.0
2008-12-10 23:48:00,3.02847,3.02924,3.02541,3.02541,5500000.0
2008-12-10 23:49:00,3.02989,3.02989,3.02584,3.02889,6250000.0
2008-12-10 23:50:00,3.02761,3.03008,3.02761,3.02847,7760000.0
2008-12-10 23:51:00,3.03004,3.03004,3.02763,3.02782,9000000.0
2008-12-10 23:52:00,3.02985,3.02985,3.0244,3.02578,6000000.0
2008-12-10 23:53:00,3.02717,3.02954,3.02574,3.02954,10000000.0
2008-12-10 23:54:00,3.02719,3.02935,3.02705,3.02706,6500000.0
2008-12-10 23:55:00,3.02797,3.02901,3.02499,3.02748,7130000.0
2008-12-10 23:56:00,3.02729,3.02888,3.02638,3.02882,6500000.0
2008-12-10 23:57:00,3.02689,3.02898,3.02276,3.02887,5500000.0
2008-12-10 23:58:00,3.02681,3.02834,3.02277,3.02547,9750000.0
2008-12-10 23:59:00,3.0265,3.02827,3.02292,3.0263,6750000.0
2008-12-11 00:00:00,3.02744,3.02766,3.02294,3.02716,8250000.0
2008-12-11 00:01:00,3.02489,3.02739,3.02482,3.0264,9750000.0
2008-12-11 00:02:00,3.02756,3.02854,3.02349,3.02777,6500000.0
2008-12-11 00:03:00,3.02588,3.02788,3.02588,3.02788,5250000.0
2008-12-11 00:04:00,3.02759,3.02813,3.02361,3.02668,13750000.0
2008-12-11 00:05:00,3.02761,3.02807,3.02385,3.02714,8000000.0
2008-12-11 00:06:00,3.02798,3.02835,3.02719,3.02827,7750000.0
2008-12-11 00:07:00,3.02835,3.02835,3.02328,3.02782,7000000.0
2008-12-11 00:08:00,3.02781,3.0294,3.02649,3.02874,7500000.0
2008-12-11 00:09:00,3.02708,3.02819,3.02682,3.02682,8130000.0
2008-12-11 00:10:00,3.0268,3.02872,3.02633,3.02724,9630000.0
2008-12-11 00:11:00,3.02663,3.02954,3.02391,3.02808,9010000.0
2008-12-11 00:12:00,3.0269,3.02951,3.02669,3.02951,7750000.0
2008-12-11 00:13:00,3.02484,3.02982,3.02417,3.02982,7880000.0
2008-12-11 00:14:00,3.02715,3.0294,3.02616,3.02802,14760000.0
2008-12-11 00:15:00,3.02943,3.02943,3.0269,3.02828,11000000.0
2008-12-11 00:16:00,3.02518,3.02922,3.02518,3.02869,9750000.0
2008-12-11 00:17:00,3.02697,3.02799,3.02573,3.02738,9630000.0
2008-12-11 00:19:00,3.02818,3.0285,3.02637,3.0282,6000000.0
2008-12-11 00:20:00,3.02681,3.02854,3.02418,3.02854,7000000.0
2008-12-11 00:21:00,3.02742,3.02838,3.02348,3.02613,8500000.0
2008-12-11 00:22:00,3.02723,3.02848,3.0231,3.02539,11000000.0
2008-12-11 00:23:00,3.023,3.02752,3.023,3.0258,8750000.0
2008-12-11 00:24:00,3.02807,3.02848,3.02622,3.02643,7750000.0
2008-12-11 00:25:00,3.02542,3.02633,3.02135,3.02135,9250000.0
2008-12-11 00:26:00,3.02634,3.02695,3.02206,3.02619,8750000.0
2008-12-11 00:27:00,3.02494,3.02675,3.0209,3.02675,8250000.0
2008-12-11 00:28:00,3.02573,3.02655,3.0226,3.02595,9130000.0
2008-12-11 00:29:00,3.02636,3.02639,3.02194,3.02294,10000000.0
2008-12-11 00:30:00,3.02504,3.02601,3.02249,3.0251,7750000.0
2008-12-11 00:31:00,3.02367,3.02724,3.0236,3.0236,11130000.0
2008-12-11 00:32:00,3.02693,3.02693,3.02089,3.02089,6250000.0
2008-12-11 00:33:00,3.02819,3.02819,3.02421,3.02421,7000000.0
2008-12-11 00:34:00,3.0273,3.02821,3.02554,3.02821,5250000.0
2008-12-11 00:35:00,3.02611,3.02804,3.02611,3.02741,9380000.0
2008-12-11 00:36:00,3.02843,3.03019,3.02721,3.03019,7260000.0
2008-12-11 00:37:00,3.02731,3.02929,3.02617,3.02617,5500000.0
2008-12-11 00:38:00,3.02484,3.02885,3.02435,3.02521,13380000.0
2008-12-11 00:39:00,3.02976,3.02976,3.0232,3.02872,11000000.0
2008-12-11 00:40:00,3.02761,3.03026,3.02706,3.02967,5500000.0
2008-12-11 00:41:00,3.0294,3.0294,3.02552,3.027,11500000.0
2008-12-11 00:42:00,3.02365,3.02859,3.02365,3.02526,12500000.0
2008-12-11 00:43:00,3.02803,3.02938,3.02542,3.02938,7750000.0
2008-12-11 00:44:00,3.02848,3.02871,3.02489,3.02839,6630000.0
2008-12-11 00:45:00,3.026,3.02918,3.026,3.02747,7750000.0
2008-12-11 00:46:00,3.02781,3.02911,3.02532,3.02793,8500000.0
2008-12-11 00:47:00,3.0278,3.02946,3.02592,3.02592,8250000.0
2008-12-11 00:48:00,3.02719,3.02964,3.02675,3.02912,8500000.0
2008-12-11 00:49:00,3.02722,3.02884,3.02529,3.02734,7630000.0
2008-12-11 00:50:00,3.02739,3.02984,3.02648,3.02674,9750000.0
2008-12-11 00:51:00,3.02709,3.0293,3.02685,3.02685,11750000.0
2008-12-11 00:52:00,3.02877,3.02929,3.02734,3.02734,9000000.0
2008-12-11 00:54:00,3.02879,3.02919,3.02579,3.02919,8380000.0
2008-12-11 00:55:00,3.02886,3.02887,3.02549,3.02738,7500000.0
2008-12-11 00:56:00,3.02716,3.02809,3.02236,3.02809,9130000.0
2008-12-11 00:57:00,3.02471,3.02756,3.02471,3.02703,10000000.0
2008-12-11 00:58:00,3.02637,3.02858,3.02445,3.02858,8250000.0
2008-12-11 00:59:00,3.02626,3.02776,3.02441,3.02717,5250000.0
2008-12-11 01:00:00,3.02476,3.02889,3.02476,3.02725,9130000.0
2008-12-11 01:01:00,3.02944,3.02944,3.02742,3.0285,6000000.0
2008-12-11 01:02:00,3.02773,3.02965,3.02523,3.0282,6750000.0
2008-12-11 01:04:00,3.0302,3.03052,3.02577,3.03022,8000000.0
2008-12-11 01:05:00,3.02519,3.02982,3.02519,3.02982,9250000.0
2008-12-11 01:06:00,3.02617,3.03034,3.02617,3.02839,8000000.0
2008-12-11 01:07:00,3.02816,3.03075,3.02612,3.0292,7750000.0
2008-12-11 01:08:00,3.03055,3.03103,3.02796,3.02796,9250000.0
2008-12-11 01:09:00,3.03269,3.03272,3.02907,3.03119,7500000.0
2008-12-11 01:10:00,3.02876,3.03201,3.02694,3.03013,8500000.0
2008-12-11 01:11:00,3.02862,3.03071,3.02862,3.02981,10500000.0
2008-12-11 01:12:00,3.03223,3.03279,3.03059,3.03113,7000000.0
2008-12-11 01:13:00,3.0307,3.03279,3.02856,3.03163,8500000.0
2008-12-11 01:14:00,3.03102,3.03128,3.02882,3.03023,11250000.0
2008-12-11 01:15:00,3.02999,3.03061,3.02808,3.02808,7000000.0
2008-12-11 01:16:00,3.03164,3.03164,3.02724,3.03124,7000000.0
2008-12-11 01:17:00,3.03128,3.03135,3.02959,3.02994,7750000.0
2008-12-11 01:18:00,3.02807,3.02882,3.02773,3.02882,5750000.0
2008-12-11 01:19:00,3.03004,3.03243,3.02806,3.02986,12750000.0
2008-12-11 01:20:00,3.0321,3.0321,3.02947,3.02947,9750000.0
2008-12-11 01:21:00,3.03102,3.03109,3.02901,3.0301,6750000.0
2008-12-11 01:22:00,3.02933,3.03222,3.028,3.03208,10000000.0
2008-12-11 01:23:00,3.03086,3.03205,3.02988,3.03181,8250000.0
2008-12-11 01:24:00,3.0296,3.03107,3.02795,3.03011,6000000.0
2008-12-11 01:25:00,3.02933,3.03121,3.02663,3.02965,9250000.0
2008-12-11 01:26:00,3.02888,3.03178,3.02852,3.03055,11130000.0
2008-12-11 01:27:00,3.03105,3.03142,3.02729,3.03142,9000000.0
2008-12-11 01:28:00,3.02968,3.03087,3.02646,3.02936,19380000.0
2008-12-11 01:29:00,3.0304,3.03301,3.02762,3.02762,6510000.0
2008-12-11 01:30:00,3.0281,3.03146,3.02637,3.02988,9000000.0
2008-12-11 01:31:00,3.02911,3.03245,3.02911,3.03044,17380000.0
2008-12-11 01:32:00,3.0314,3.03239,3.02866,3.03239,11130000.0
2008-12-11 01:33:00,3.03208,3.03319,3.02736,3.02978,17260000.0
2008-12-11 01:34:00,3.02876,3.03079,3.02714,3.02879,9250000.0
2008-12-11 01:35:00,3.03035,3.03035,3.02897,3.03007,8630000.0
2008-12-11 01:36:00,3.02763,3.03185,3.02763,3.0314,6000000.0
2008-12-11 01:37:00,3.02938,3.03144,3.02705,3.02989,7000000.0
2008-12-11 01:38:00,3.02933,3.03109,3.02925,3.02925,7250000.0
2008-12-11 01:39:00,3.03166,3.03166,3.02596,3.03123,13500000.0
2008-12-11 01:40:00,3.02795,3.03018,3.02795,3.02979,6250000.0
2008-12-11 01:41:00,3.02821,3.03088,3.0268,3.02858,10500000.0
2008-12-11 01:42:00,3.02831,3.03103,3.02813,3.03067,8000000.0
2008-12-11 01:43:00,3.0287,3.02999,3.02683,3.02908,5500000.0
2008-12-11 01:44:00,3.02789,3.03039,3.02789,3.03035,8500000.0
2008-12-11 01:45:00,3.0288,3.03183,3.02562,3.03153,5880000.0
2008-12-11 01:46:00,3.02787,3.03077,3.0277,3.0305,6380000.0
2008-12-11 01:47:00,3.03072,3.03092,3.02474,3.02925,8000000.0
2008-12-11 01:48:00,3.02847,3.03051,3.02847,3.02896,9000000.0
2008-12-11 01:49:00,3.03127,3.03175,3.02783,3.03076,7000000.0
2008-12-11 01:50:00,3.02958,3.03213,3.02822,3.03207,6250000.0
2008-12-11 01:51:00,3.02936,3.03169,3.02936,3.03091,10760000.0
2008-12-11 01:52:00,3.02918,3.03076,3.02652,3.03076,8500000.0
2008-12-11 01:54:00,3.02805,3.03162,3.02797,3.02932,7750000.0
2008-12-11 01:55:00,3.02826,3.03065,3.02425,3.02773,7000000.0
2008-12-11 01:56:00,3.02899,3.03134,3.02729,3.02729,6000000.0
2008-12-11 01:57:00,3.02749,3.03149,3.02749,3.0295,9000000.0
2008-12-11 01:58:00,3.0307,3.0307,3.02903,3.0298,6750000.0
2008-12-11 02:01:00,3.02724,3.03003,3.02444,3.02944,5750000.0
2008-12-11 02:02:00,3.02801,3.02959,3.02464,3.02767,13750000.0
2008-12-11 02:03:00,3.02949,3.02949,3.02561,3.02767,8250000.0
2008-12-11 02:04:00,3.02784,3.02939,3.02406,3.02534,17250000.0
2008-12-11 02:05:00,3.02945,3.02945,3.02544,3.02754,6250000.0
2008-12-11 02:06:00,3.026,3.03003,3.026,3.02724,5880000.0
2008-12-11 02:07:00,3.02916,3.0298,3.02518,3.02854,9500000.0
2008-12-11 02:08:00,3.02862,3.02865,3.02687,3.02836,5500000.0
2008-12-11 02:09:00,3.02917,3.02917,3.02584,3.02702,13380000.0
2008-12-11 02:10:00,3.02607,3.02846,3.02589,3.02846,9380000.0
2008-12-11 02:11:00,3.02563,3.02784,3.02444,3.02444,6750000.0
2008-12-11 02:12:00,3.02732,3.02741,3.02589,3.02677,9130000.0
2008-12-11 02:13:00,3.02481,3.02746,3.02255,3.02482,9000000.0
2008-12-11 02:14:00,3.02589,3.02701,3.02042,3.0256,14630000.0
2008-12-11 02:15:00,3.02838,3.02997,3.02263,3.02841,14500000.0
2008-12-11 02:16:00,3.02686,3.02699,3.02152,3.0265,10750000.0
2008-12-11 02:17:00,3.02488,3.02865,3.02381,3.02865,7500000.0
2008-12-11 02:18:00,3.02789,3.02873,3.02518,3.02735,10500000.0
2008-12-11 02:19:00,3.02667,3.02858,3.02623,3.02843,8750000.0
2008-12-11 02:20:00,3.02789,3.02839,3.02321,3.02743,7750000.0
2008-12-11 02:21:00,3.0291,3.03025,3.02779,3.02859,10000000.0
2008-12-11 02:22:00,3.02877,3.02927,3.02742,3.02836,9250000.0
2008-12-11 02:23:00,3.03011,3.03034,3.02725,3.02859,7500000.0
2008-12-11 02:24:00,3.03022,3.0306,3.02475,3.02984,8140000.0
2008-12-11 02:25:00,3.02625,3.02932,3.02368,3.02368,7750000.0
2008-12-11 02:26:00,3.02949,3.03067,3.02601,3.03005,9000000.0
2008-12-11 02:27:00,3.02826,3.02876,3.02355,3.02876,12750000.0
2008-12-11 02:28:00,3.02886,3.02904,3.02564,3.02904,6750000.0
2008-12-11 02:29:00,3.02181,3.02709,3.02181,3.02682,8000000.0
2008-12-11 02:30:00,3.02937,3.02937,3.02725,3.02725,6000000.0
2008-12-11 02:31:00,3.02833,3.02911,3.02458,3.02738,12750000.0
2008-12-11 02:32:00,3.02729,3.02729,3.02447,3.02565,9630000.0
2008-12-11 02:33:00,3.02387,3.02864,3.02069,3.02069,14500000.0
2008-12-11 02:34:00,3.02904,3.03083,3.02548,3.02836,13000000.0
2008-12-11 02:35:00,3.02588,3.03005,3.02588,3.02707,6000000.0
2008-12-11 02:36:00,3.02944,3.03021,3.02295,3.02453,10750000.0
2008-12-11 02:37:00,3.0305,3.03068,3.02669,3.03056,6500000.0
2008-12-11 02:38:00,3.02844,3.03153,3.02627,3.02963,10250000.0
2008-12-11 02:39:00,3.03122,3.03128,3.02825,3.03019,6380000.0
2008-12-11 02:40:00,3.03177,3.03177,3.02822,3.02822,10250000.0
2008-12-11 02:41:00,3.0275,3.03272,3.02721,3.03099,12250000.0
2008-12-11 02:42:00,3.02843,3.03175,3.02804,3.03175,9750000.0
2008-12-11 02:43:00,3.03026,3.03179,3.02897,3.02967,10750000.0
2008-12-11 02:44:00,3.03098,3.03155,3.02884,3.03024,7130000.0
2008-12-11 02:45:00,3.03033,3.03033,3.02414,3.02968,6500000.0
2008-12-11 02:46:00,3.02528,3.02916,3.02528,3.02694,5250000.0
2008-12-11 02:47:00,3.02736,3.03003,3.02694,3.02762,7000000.0
2008-12-11 02:48:00,3.02881,3.03013,3.02322,3.02978,16750000.0
2008-12-11 02:49:00,3.02915,3.02915,3.02551,3.02864,8000000.0
2008-12-11 02:50:00,3.0285,3.02865,3.02533,3.02654,7750000.0
2008-12-11 02:51:00,3.02884,3.02884,3.02604,3.02749,6750000.0
2008-12-11 02:52:00,3.02488,3.0287,3.02488,3.0287,7750000.0
2008-12-11 02:53:00,3.02829,3.02829,3.02577,3.02759,8500000.0
2008-12-11 02:54:00,3.02671,3.02707,3.02285,3.02591,7750000.0
2008-12-11 02:55:00,3.02882,3.02964,3.02637,3.02637,10500000.0
2008-12-11 02:56:00,3.02642,3.02778,3.02486,3.02486,10500000.0
2008-12-11 02:57:00,3.02653,3.02843,3.02531,3.02722,13750000.0
2008-12-11 02:58:00,3.02856,3.02856,3.02459,3.02788,9130000.0
2008-12-11 02:59:00,3.02886,3.02886,3.02355,3.02877,10250000.0
2008-12-11 03:00:00,3.0286,3.02893,3.02337,3.02694,7250000.0
2008-12-11 03:01:00,3.02722,3.02869,3.02432,3.02816,14000000.0
2008-12-11 03:02:00,3.02928,3.02928,3.02664,3.02681,9130000.0
2008-12-11 03:03:00,3.0285,3.0285,3.02591,3.02802,9500000.0
2008-12-11 03:04:00,3.02794,3.02876,3.02548,3.02548,7000000.0
2008-12-11 03:05:00,3.02838,3.02869,3.02542,3.02542,12500000.0
2008-12-11 03:06:00,3.02457,3.02873,3.02296,3.02477,15250000.0
2008-12-11 03:07:00,3.02721,3.02794,3.02517,3.02701,7000000.0
2008-12-11 03:08:00,3.02917,3.02935,3.02721,3.02721,9250000.0
2008-12-11 03:09:00,3.02811,3.02884,3.02361,3.0278,8880000.0
2008-12-11 03:10:00,3.02619,3.02837,3.02619,3.02758,7250000.0
2008-12-11 03:11:00,3.02832,3.02931,3.02509,3.02613,11750000.0
2008-12-11 03:12:00,3.02805,3.02917,3.02482,3.02917,8250000.0
2008-12-11 03:13:00,3.02963,3.02963,3.02518,3.02632,10510000.0
2008-12-11 03:14:00,3.02979,3.02979,3.02721,3.02906,10000000.0
2008-12-11 03:15:00,3.02723,3.02851,3.02375,3.02677,8500000.0
2008-12-11 03:16:00,3.02921,3.02921,3.02515,3.02515,9750000.0
2008-12-11 03:17:00,3.0264,3.02916,3.02459,3.02749,6500000.0
2008-12-11 03:18:00,3.02807,3.02874,3.02551,3.0266,6000000.0
2008-12-11 03:19:00,3.02939,3.02939,3.02579,3.02603,6500000.0
2008-12-11 03:21:00,3.02888,3.02888,3.02454,3.02612,9250000.0
2008-12-11 03:22:00,3.02815,3.02815,3.02353,3.02355,7750000.0
2008-12-11 03:23:00,3.02747,3.02831,3.02338,3.02675,6630000.0
2008-12-11 03:24:00,3.02696,3.02836,3.02306,3.02383,13000000.0
2008-12-11 03:25:00,3.0275,3.02825,3.02412,3.0275,7010000.0
2008-12-11 03:26:00,3.02902,3.02902,3.02644,3.02644,6500000.0
2008-12-11 03:27:00,3.02703,3.02867,3.02372,3.02696,8630000.0
2008-12-11 03:28:00,3.02466,3.02773,3.02412,3.02566,6500000.0
2008-12-11 03:29:00,3.02683,3.02719,3.02507,3.02719,10000000.0
2008-12-11 03:30:00,3.02676,3.02751,3.0225,3.02751,12250000.0
2008-12-11 03:31:00,3.02616,3.0291,3.02441,3.0291,10250000.0
2008-12-11 03:32:00,3.02677,3.02878,3.02539,3.02663,14260000.0
2008-12-11 03:33:00,3.02484,3.02874,3.02484,3.02754,11630000.0
2008-12-11 03:34:00,3.0259,3.02777,3.02208,3.02692,8000000.0
2008-12-11 03:35:00,3.02679,3.028,3.02601,3.02756,6500000.0
2008-12-11 03:36:00,3.02723,3.02723,3.02187,3.02701,9000000.0
2008-12-11 03:37:00,3.02557,3.02634,3.02413,3.02525,8500000.0
2008-12-11 03:38:00,3.02383,3.02383,3.021,3.021,6880000.0
2008-12-11 03:39:00,3.02309,3.02314,3.01994,3.02212,12750000.0
2008-12-11 03:40:00,3.02002,3.02378,3.01984,3.02378,8750000.0
2008-12-11 03:41:00,3.02308,3.0242,3.0225,3.02252,6250000.0
2008-12-11 03:42:00,3.02248,3.02435,3.02137,3.02435,8750000.0
2008-12-11 03:43:00,3.02388,3.02388,3.01819,3.01904,8750000.0
2008-12-11 03:44:00,3.02121,3.02121,3.01694,3.01919,7250000.0
2008-12-11 03:45:00,3.02195,3.02254,3.01955,3.02084,11000000.0
2008-12-11 03:46:00,3.02164,3.02234,3.02005,3.02127,8500000.0
2008-12-11 03:47:00,3.02243,3.02243,3.01854,3.01854,9250000.0
2008-12-11 03:48:00,3.0217,3.023,3.01776,3.01945,8250000.0
2008-12-11 03:49:00,3.02142,3.02307,3.02142,3.02188,8000000.0
2008-12-11 03:50:00,3.02013,3.02362,3.01863,3.01863,5500000.0
2008-12-11 03:51:00,3.02183,3.02401,3.01948,3.02384,11000000.0
2008-12-11 03:52:00,3.02082,3.02252,3.01821,3.01923,10500000.0
2008-12-11 03:53:00,3.02243,3.02243,3.0183,3.01988,9250000.0
2008-12-11 03:54:00,3.02094,3.02178,3.0159,3.02065,6500000.0
2008-12-11 03:55:00,3.02083,3.02341,3.01771,3.02341,16880000.0
2008-12-11 03:56:00,3.02173,3.02407,3.0204,3.02407,9250000.0
2008-12-11 03:57:00,3.0229,3.02507,3.02231,3.02451,6630000.0
2008-12-11 03:58:00,3.02273,3.02365,3.02051,3.02332,8750000.0
2008-12-11 03:59:00,3.02265,3.0239,3.02141,3.0234,8260000.0
2008-12-11 04:00:00,3.02371,3.02409,3.02285,3.02381,7750000.0
2008-12-11 04:01:00,3.02385,3.0242,3.02015,3.0242,10250000.0
2008-12-11 04:02:00,3.02318,3.02486,3.02186,3.0224,6630000.0
2008-12-11 04:03:00,3.02248,3.02383,3.02074,3.02074,6000000.0
2008-12-11 04:04:00,3.02528,3.02528,3.02283,3.02283,5750000.0
2008-12-11 04:05:00,3.02587,3.02587,3.0243,3.02537,9750000.0
2008-12-11 04:06:00,3.02488,3.02551,3.02388,3.02472,8500000.0
2008-12-11 04:07:00,3.02589,3.02589,3.02324,3.02462,7500000.0
2008-12-11 04:08:00,3.024,3.02667,3.0208,3.02331,11630000.0
2008-12-11 04:09:00,3.02629,3.02629,3.02434,3.02472,8750000.0
2008-12-11 04:10:00,3.01988,3.02537,3.01988,3.02378,6750000.0
2008-12-11 04:11:00,3.02334,3.02665,3.02334,3.02485,9630000.0
2008-12-11 04:12:00,3.02491,3.02561,3.02332,3.0239,6000000.0
2008-12-11 04:13:00,3.02591,3.02647,3.0218,3.02272,18250000.0
2008-12-11 04:14:00,3.02493,3.02493,3.02213,3.02476,7500000.0
2008-12-11 04:15:00,3.02462,3.02462,3.02191,3.02337,7250000.0
2008-12-11 04:16:00,3.02472,3.02472,3.01906,3.01906,10000000.0
2008-12-11 04:17:00,3.02281,3.02394,3.02203,3.02203,6000000.0
2008-12-11 04:18:00,3.02348,3.02348,3.01839,3.02133,13130000.0
2008-12-11 04:19:00,3.02447,3.02464,3.02097,3.02242,9380000.0
2008-12-11 04:20:00,3.024,3.024,3.01997,3.02364,5500000.0
2008-12-11 04:21:00,3.02275,3.02368,3.02093,3.02164,10500000.0
2008-12-11 04:22:00,3.02345,3.02345,3.02052,3.02132,10500000.0
2008-12-11 04:23:00,3.02259,3.02259,3.01808,3.02222,11750000.0
2008-12-11 04:24:00,3.02195,3.02322,3.02012,3.02012,8250000.0
2008-12-11 04:25:00,3.02237,3.02237,3.01769,3.01854,8500000.0
2008-12-11 04:26:00,3.01929,3.02156,3.01802,3.01802,7750000.0
2008-12-11 04:27:00,3.02298,3.02298,3.02049,3.02257,8250000.0
2008-12-11 04:28:00,3.02217,3.02264,3.01755,3.01888,11880000.0
2008-12-11 04:29:00,3.0203,3.02205,3.0203,3.02196,6500000.0
2008-12-11 04:30:00,3.0183,3.02275,3.01742,3.02275,8000000.0
2008-12-11 04:31:00,3.02029,3.02176,3.01607,3.01607,9130000.0
2008-12-11 04:32:00,3.02292,3.02292,3.01966,3.02038,5500000.0
2008-12-11 04:33:00,3.02279,3.02279,3.0155,3.02064,8000000.0
2008-12-11 04:34:00,3.02118,3.02552,3.01737,3.01932,9500000.0
2008-12-11 04:35:00,3.02058,3.02216,3.01744,3.02089,7000000.0
2008-12-11 04:36:00,3.02073,3.02231,3.01714,3.01714,10750000.0
2008-12-11 04:37:00,3.02217,3.02249,3.0192,3.02045,7000000.0
2008-12-11 04:38:00,3.02075,3.02239,3.01995,3.01995,5500000.0
2008-12-11 04:39:00,3.02209,3.02283,3.01758,3.01913,8500000.0
2008-12-11 04:40:00,3.02084,3.02379,3.01949,3.02323,9760000.0
2008-12-11 04:41:00,3.02382,3.02419,3.0202,3.0237,12250000.0
2008-12-11 04:42:00,3.02216,3.02337,3.01804,3.01833,9750000.0
2008-12-11 04:43:00,3.02364,3.02364,3.02003,3.02327,8130000.0
2008-12-11 04:44:00,3.0229,3.02337,3.02114,3.02295,8250000.0
2008-12-11 04:45:00,3.02203,3.02311,3.01802,3.02049,7250000.0
2008-12-11 04:46:00,3.02273,3.02274,3.01986,3.01986,8250000.0
2008-12-11 04:47:00,3.02253,3.02293,3.01856,3.02036,9010000.0
2008-12-11 04:48:00,3.02313,3.02326,3.01703,3.01703,5500000.0
2008-12-11 04:49:00,3.02178,3.02438,3.02168,3.02268,10000000.0
2008-12-11 04:50:00,3.02273,3.02309,3.01771,3.02266,7000000.0
2008-12-11 04:51:00,3.02252,3.0231,3.01768,3.0177,6880000.0
2008-12-11 04:52:00,3.02314,3.02342,3.01999,3.02323,9250000.0
2008-12-11 04:53:00,3.0229,3.02318,3.02055,3.0212,7250000.0
2008-12-11 04:54:00,3.02255,3.02275,3.01965,3.02203,12250000.0
2008-12-11 04:55:00,3.02183,3.02183,3.01647,3.01849,11250000.0
2008-12-11 04:56:00,3.02185,3.02185,3.01871,3.0204,7250000.0
2008-12-11 04:57:00,3.02148,3.0224,3.01787,3.02144,11500000.0
2008-12-11 04:58:00,3.02226,3.02226,3.01755,3.0183,7750000.0
2008-12-11 04:59:00,3.02197,3.02197,3.01847,3.02091,12380000.0
2008-12-11 05:00:00,3.02077,3.02139,3.01725,3.0191,14000000.0
2008-12-11 05:01:00,3.02108,3.02108,3.01953,3.02026,9250000.0
2008-12-11 05:02:00,3.02174,3.02268,3.0204,3.02268,9750000.0
2008-12-11 05:03:00,3.02197,3.02285,3.02154,3.02285,6000000.0
2008-12-11 05:04:00,3.02276,3.023,3.01901,3.02092,12750000.0
2008-12-11 05:06:00,3.02119,3.024,3.02017,3.02166,15250000.0
2008-12-11 05:07:00,3.02095,3.02192,3.0205,3.02116,12250000.0
2008-12-11 05:08:00,3.01689,3.02133,3.01655,3.02063,5500000.0
2008-12-11 05:09:00,3.02263,3.02287,3.01907,3.0222,26000000.0
2008-12-11 05:10:00,3.02213,3.02239,3.02027,3.02027,10500000.0
2008-12-11 05:11:00,3.02166,3.0222,3.0203,3.02193,8250000.0
2008-12-11 05:12:00,3.02155,3.02166,3.01845,3.02041,13500000.0
2008-12-11 05:13:00,3.02176,3.02176,3.01802,3.01802,7000000.0
2008-12-11 05:14:00,3.01792,3.0221,3.01791,3.0221,7750000.0
2008-12-11 05:15:00,3.02118,3.02213,3.01794,3.02213,8630000.0
2008-12-11 05:16:00,3.02074,3.02265,3.01913,3.02245,13500000.0
2008-12-11 05:17:00,3.02195,3.02195,3.01989,3.02163,12000000.0
2008-12-11 05:18:00,3.02183,3.02183,3.01712,3.02094,9250000.0
2008-12-11 05:19:00,3.01989,3.02102,3.01961,3.02081,7250000.0
2008-12-11 05:20:00,3.02032,3.02032,3.01602,3.01731,15500000.0
2008-12-11 05:21:00,3.01899,3.02019,3.01474,3.02019,15250000.0
2008-12-11 05:22:00,3.01817,3.02092,3.01727,3.01727,8750000.0
2008-12-11 05:23:00,3.01943,3.02021,3.01588,3.02021,5750000.0
2008-12-11 05:24:00,3.01694,3.02153,3.01691,3.01841,7000000.0
2008-12-11 05:25:00,3.01959,3.0215,3.01856,3.01978,13500000.0
2008-12-11 05:26:00,3.01966,3.022,3.01734,3.02001,10000000.0
2008-12-11 05:27:00,3.01969,3.02179,3.01733,3.01733,10000000.0
2008-12-11 05:28:00,3.02213,3.02213,3.02075,3.02159,5750000.0
2008-12-11 05:29:00,3.0179,3.0221,3.01728,3.0221,10500000.0
2008-12-11 05:30:00,3.02173,3.02235,3.01732,3.02047,6250000.0
2008-12-11 05:31:00,3.02151,3.02217,3.01856,3.02124,7500000.0
2008-12-11 05:32:00,3.02047,3.02184,3.01806,3.02131,8250000.0
2008-12-11 05:33:00,3.02017,3.02164,3.02014,3.02073,9000000.0
2008-12-11 05:34:00,3.0201,3.022,3.01764,3.022,6500000.0
2008-12-11 05:35:00,3.02153,3.02191,3.01704,3.0196,7750000.0
2008-12-11 05:36:00,3.02207,3.02207,3.01977,3.02016,8130000.0
2008-12-11 05:37:00,3.01968,3.02427,3.01968,3.02404,10000000.0
2008-12-11 05:38:00,3.01886,3.0215,3.01751,3.02084,13250000.0
2008-12-11 05:39:00,3.01962,3.02112,3.01478,3.02102,9250000.0
2008-12-11 05:40:00,3.02052,3.02058,3.01873,3.01967,5250000.0
2008-12-11 05:41:00,3.01877,3.01953,3.01771,3.01819,8250000.0
2008-12-11 05:42:00,3.01906,3.01975,3.01434,3.01766,10750000.0
2008-12-11 05:43:00,3.01955,3.01972,3.01637,3.01772,5630000.0
2008-12-11 05:44:00,3.01564,3.01942,3.01498,3.01942,12250000.0
2008-12-11 05:45:00,3.01915,3.02011,3.01714,3.02011,9250000.0
2008-12-11 05:46:00,3.01871,3.01932,3.01534,3.01707,10000000.0
2008-12-11 05:47:00,3.01902,3.01902,3.0173,3.0173,5750000.0
2008-12-11 05:48:00,3.01774,3.01951,3.01707,3.01936,10250000.0
2008-12-11 05:49:00,3.01933,3.01933,3.01718,3.0173,8750000.0
2008-12-11 05:50:00,3.01859,3.01978,3.01361,3.01544,7750000.0
2008-12-11 05:51:00,3.01792,3.02,3.01709,3.01808,11130000.0
2008-12-11 05:52:00,3.01949,3.02023,3.01514,3.02023,7380000.0
2008-12-11 05:53:00,3.01986,3.02023,3.01586,3.01948,12500000.0
2008-12-11 05:54:00,3.01917,3.02034,3.01822,3.02034,8000000.0
2008-12-11 05:55:00,3.01713,3.01833,3.01388,3.01743,6250000.0
2008-12-11 05:56:00,3.02049,3.02049,3.01648,3.01945,13250000.0
2008-12-11 05:58:00,3.01954,3.02094,3.01901,3.01986,6000000.0
2008-12-11 05:59:00,3.01853,3.021,3.01853,3.021,8500000.0
2008-12-11 06:00:00,3.01738,3.02238,3.01738,3.02222,9750000.0
2008-12-11 06:01:00,3.0229,3.0229,3.02104,3.02261,8760000.0
2008-12-11 06:02:00,3.02157,3.02283,3.01951,3.02283,14630000.0
2008-12-11 06:03:00,3.02007,3.02219,3.02007,3.02101,9250000.0
2008-12-11 06:04:00,3.02198,3.02198,3.01662,3.01662,9750000.0
2008-12-11 06:05:00,3.02176,3.02286,3.01966,3.02161,12250000.0
2008-12-11 06:06:00,3.02027,3.02364,3.0198,3.02283,9250000.0
2008-12-11 06:07:00,3.02183,3.02285,3.01943,3.02064,7630000.0
2008-12-11 06:08:00,3.01903,3.02322,3.0184,3.02317,8500000.0
2008-12-11 06:09:00,3.02302,3.02567,3.0181,3.02381,13500000.0
2008-12-11 06:10:00,3.02199,3.02199,3.01852,3.02078,7750000.0
2008-12-11 06:11:00,3.02295,3.02302,3.02126,3.02235,12000000.0
2008-12-11 06:12:00,3.02253,3.02253,3.01789,3.01816,11250000.0
2008-12-11 06:13:00,3.02252,3.02252,3.01911,3.01911,9250000.0
2008-12-11 06:14:00,3.0205,3.02196,3.0181,3.02195,11250000.0
2008-12-11 06:15:00,3.02227,3.02227,3.01777,3.02006,8250000.0
2008-12-11 06:16:00,3.02246,3.02246,3.01815,3.02023,14000000.0
2008-12-11 06:17:00,3.02313,3.02313,3.02006,3.02201,8750000.0
2008-12-11 06:18:00,3.02254,3.02254,3.01948,3.02115,7750000.0
2008-12-11 06:20:00,3.02223,3.02226,3.01866,3.02081,12500000.0
2008-12-11 06:21:00,3.02332,3.02332,3.01982,3.01982,7750000.0
2008-12-11 06:22:00,3.02081,3.02256,3.01881,3.02139,13380000.0
2008-12-11 06:23:00,3.01701,3.02233,3.01701,3.02102,5250000.0
2008-12-11 06:24:00,3.02032,3.02353,3.01847,3.01992,11250000.0
2008-12-11 06:25:00,3.02304,3.02304,3.01817,3.02083,9630000.0
2008-12-11 06:26:00,3.01995,3.02263,3.01731,3.02076,8500000.0
2008-12-11 06:27:00,3.02333,3.02333,3.01917,3.02104,12750000.0
2008-12-11 06:28:00,3.02277,3.02277,3.01713,3.02223,5750000.0
2008-12-11 06:29:00,3.02197,3.02268,3.01977,3.02127,7000000.0
2008-12-11 06:30:00,3.02259,3.02259,3.01841,3.01841,10500000.0
2008-12-11 06:31:00,3.02254,3.02254,3.01826,3.02009,8130000.0
2008-12-11 06:32:00,3.02181,3.02218,3.01858,3.02018,7750000.0
2008-12-11 06:33:00,3.02174,3.02187,3.01921,3.0212,6750000.0
2008-12-11 06:35:00,3.02218,3.02218,3.01743,3.01743,11500000.0
2008-12-11 06:36:00,3.02115,3.02165,3.01784,3.02146,8000000.0
2008-12-11 06:37:00,3.0225,3.0225,3.0181,3.01993,10750000.0
2008-12-11 06:38:00,3.01912,3.02166,3.01795,3.02084,12500000.0
2008-12-11 06:39:00,3.02147,3.02154,3.01894,3.02154,7000000.0
2008-12-11 06:40:00,3.02159,3.02206,3.01786,3.02162,7250000.0
2008-12-11 06:41:00,3.02135,3.02149,3.01706,3.02095,10380000.0
2008-12-11 06:42:00,3.02022,3.02139,3.01827,3.02033,6250000.0
2008-12-11 06:43:00,3.02107,3.02107,3.01904,3.02032,9500000.0
2008-12-11 06:44:00,3.0159,3.02117,3.0159,3.01977,8250000.0
2008-12-11 06:45:00,3.02303,3.02303,3.01867,3.02046,8750000.0
2008-12-11 06:46:00,3.02106,3.02369,3.01725,3.02221,11250000.0
2008-12-11 06:47:00,3.02062,3.02192,3.01597,3.02192,18500000.0
2008-12-11 06:48:00,3.01932,3.02181,3.01661,3.01661,9750000.0
2008-12-11 06:49:00,3.02168,3.02189,3.01759,3.02189,12250000.0
2008-12-11 06:50:00,3.01931,3.02061,3.01563,3.01563,7250000.0
2008-12-11 06:51:00,3.0205,3.02189,3.01933,3.02189,7750000.0
2008-12-11 06:52:00,3.01975,3.02258,3.01975,3.02077,6500000.0
2008-12-11 06:53:00,3.02177,3.02195,3.01748,3.02026,10250000.0
2008-12-11 06:54:00,3.02139,3.02232,3.01662,3.01898,12500000.0
2008-12-11 06:55:00,3.02066,3.02211,3.01751,3.02186,14750000.0
2008-12-11 06:56:00,3.02207,3.02207,3.017,3.02106,5750000.0
2008-12-11 06:57:00,3.01883,3.02012,3.01768,3.01951,13750000.0
2008-12-11 06:58:00,3.01761,3.0227,3.01761,3.02154,7000000.0
2008-12-11 06:59:00,3.02185,3.02282,3.02049,3.02282,6250000.0
2008-12-11 07:00:00,3.02171,3.02176,3.01868,3.02124,7750000.0
2008-12-11 07:01:00,3.02062,3.02184,3.01901,3.02043,6000000.0
2008-12-11 07:02:00,3.0218,3.0218,3.01614,3.0179,7500000.0
2008-12-11 07:03:00,3.02224,3.02229,3.0168,3.01893,6250000.0
2008-12-11 07:04:00,3.02167,3.02167,3.01736,3.01996,11500000.0
2008-12-11 07:06:00,3.02179,3.02203,3.01801,3.02175,7750000.0
2008-12-11 07:07:00,3.01697,3.02042,3.01697,3.01982,11250000.0
2008-12-11 07:08:00,3.02166,3.02176,3.01941,3.01973,8750000.0
2008-12-11 07:09:00,3.0216,3.0216,3.01915,3.02084,11000000.0
2008-12-11 07:10:00,3.02091,3.02138,3.0162,3.01957,10250000.0
2008-12-11 07:11:00,3.02146,3.02146,3.01749,3.01796,5500000.0
2008-12-11 07:12:00,3.01928,3.0223,3.01928,3.0199,6500000.0
2008-12-11 07:13:00,3.02267,3.02402,3.01909,3.01909,10130000.0
2008-12-11 07:14:00,3.02148,3.02148,3.01986,3.02047,5250000.0
2008-12-11 07:15:00,3.02266,3.02273,3.01689,3.01689,8500000.0
2008-12-11 07:16:00,3.01918,3.02102,3.01837,3.02042,9750000.0
2008-12-11 07:17:00,3.02304,3.02327,3.01889,3.01967,8630000.0
2008-12-11 07:18:00,3.02175,3.02265,3.02023,3.02055,11880000.0
2008-12-11 07:19:00,3.01997,3.02354,3.01997,3.02103,9000000.0
2008-12-11 07:20:00,3.02164,3.02357,3.02164,3.02347,7750000.0
2008-12-11 07:21:00,3.02347,3.02358,3.01832,3.0224,9000000.0
2008-12-11 07:22:00,3.02339,3.02339,3.01777,3.02037,9250000.0
2008-12-11 07:23:00,3.02251,3.02263,3.02065,3.02186,13500000.0
2008-12-11 07:24:00,3.02079,3.02187,3.01859,3.02003,6500000.0
2008-12-11 07:25:00,3.02223,3.02223,3.01663,3.01891,11750000.0
2008-12-11 07:26:00,3.01753,3.01984,3.01537,3.01537,9250000.0
2008-12-11 07:27:00,3.01471,3.01802,3.01177,3.01486,16130000.0
2008-12-11 07:28:00,3.01407,3.01407,3.00906,3.00969,15000000.0
2008-12-11 07:29:00,3.01434,3.01434,3.01145,3.01397,12750000.0
2008-12-11 07:30:00,3.01402,3.01477,3.00923,3.00923,8750000.0
2008-12-11 07:31:00,3.01203,3.01204,3.00613,3.01173,15000000.0
2008-12-11 07:32:00,3.01139,3.01284,3.00701,3.01128,6500000.0
2008-12-11 07:33:00,3.01135,3.01422,3.01055,3.01422,10750000.0
2008-12-11 07:34:00,3.01145,3.01617,3.01145,3.0142,7500000.0
2008-12-11 07:35:00,3.01225,3.01439,3.01043,3.01417,8250000.0
2008-12-11 07:36:00,3.0096,3.01498,3.0096,3.0127,9500000.0
2008-12-11 07:37:00,3.01045,3.01398,3.00968,3.00968,8000000.0
2008-12-11 07:38:00,3.01353,3.01432,3.00855,3.01346,13880000.0
2008-12-11 07:39:00,3.01007,3.01335,3.01007,3.01171,4880000.0
2008-12-11 07:40:00,3.01307,3.01318,3.01032,3.01314,8750000.0
2008-12-11 07:41:00,3.01103,3.01514,3.01061,3.01448,13500000.0
2008-12-11 07:42:00,3.01083,3.01381,3.0098,3.01134,8880000.0
2008-12-11 07:43:00,3.01468,3.01607,3.01052,3.01607,12000000.0
2008-12-11 07:44:00,3.01337,3.01617,3.00838,3.01129,10000000.0
2008-12-11 07:45:00,3.00625,3.01195,3.00625,3.01165,8750000.0
2008-12-11 07:46:00,3.0069,3.01223,3.0069,3.00773,8500000.0
2008-12-11 07:47:00,3.00971,3.01048,3.0093,3.00977,9380000.0
2008-12-11 07:48:00,3.01166,3.01166,3.00668,3.01144,7010000.0
2008-12-11 07:49:00,3.00945,3.01118,3.00678,3.00819,9500000.0
2008-12-11 07:50:00,3.0091,3.0105,3.0058,3.00887,14000000.0
2008-12-11 07:51:00,3.00733,3.0092,3.00557,3.0092,8750000.0
2008-12-11 07:52:00,3.00994,3.00994,3.00432,3.00834,7750000.0
2008-12-11 07:53:00,3.00856,3.01009,3.00628,3.01009,8880000.0
2008-12-11 07:54:00,3.00837,3.00886,3.00339,3.00757,12250000.0
2008-12-11 07:55:00,3.00491,3.00514,3.00339,3.004,9380000.0
2008-12-11 07:56:00,3.00467,3.00507,3.00249,3.00411,11000000.0
2008-12-11 07:57:00,3.0015,3.00252,2.99858,3.00252,5250000.0
2008-12-11 07:58:00,3.00331,3.00368,2.99805,3.00148,11750000.0
2008-12-11 07:59:00,2.99835,3.00109,2.9962,2.99739,11880000.0
2008-12-11 08:00:00,3.00084,3.00101,2.99523,3.00054,6130000.0
2008-12-11 08:01:00,2.99989,3.00167,2.99585,3.00001,12000000.0
2008-12-11 08:02:00,2.99991,3.0018,2.99753,3.00007,11500000.0
2008-12-11 08:03:00,3.00227,3.00253,2.99882,3.00079,9760000.0
2008-12-11 08:04:00,2.99937,3.00038,2.99456,2.99961,9000000.0
2008-12-11 08:05:00,2.99768,2.99956,2.99584,2.999,11000000.0
2008-12-11 08:06:00,2.99876,3.001,2.99734,2.99988,8000000.0
2008-12-11 08:07:00,3.0009,3.00196,2.99915,2.99915,6630000.0
2008-12-11 08:08:00,3.00113,3.0015,2.9982,2.99907,9750000.0
2008-12-11 08:09:00,2.99778,2.99957,2.99646,2.99911,10500000.0
2008-12-11 08:10:00,2.99519,2.99951,2.99519,2.99771,8500000.0
2008-12-11 08:11:00,2.99963,3.00054,2.99417,3.00054,10000000.0
2008-12-11 08:12:00,2.99791,3.00125,2.99786,3.00001,7750000.0
2008-12-11 08:13:00,3.00095,3.00373,2.99764,2.99949,11250000.0
2008-12-11 08:14:00,2.99945,3.00374,2.99901,3.00257,6250000.0
2008-12-11 08:15:00,3.00129,3.00253,2.99984,3.00098,6000000.0
2008-12-11 08:16:00,3.00135,3.0024,2.99728,3.00202,10000000.0
2008-12-11 08:17:00,3.00198,3.00205,2.99739,3.00087,10750000.0
2008-12-11 08:18:00,2.99842,3.00539,2.99767,2.99977,11500000.0
2008-12-11 08:19:00,3.00417,3.00482,3.00185,3.00391,8630000.0
2008-12-11 08:20:00,3.00212,3.00471,3.00053,3.00053,10750000.0
2008-12-11 08:21:00,3.00456,3.00456,3.00229,3.00302,5500000.0
2008-12-11 08:22:00,3.00292,3.00322,3.0001,3.00111,12630000.0
2008-12-11 08:23:00,3.00284,3.00303,2.99781,3.00147,12250000.0
2008-12-11 08:24:00,3.00301,3.00338,3.00171,3.00315,7750000.0
2008-12-11 08:25:00,2.9994,3.00328,2.99857,3.00262,10250000.0
2008-12-11 08:26:00,3.00217,3.00217,2.99589,3.00189,14500000.0
2008-12-11 08:27:00,3.00225,3.00225,2.99466,2.99837,6250000.0
2008-12-11 08:28:00,2.99932,3.00005,2.99285,2.99677,6750000.0
2008-12-11 08:29:00,2.99659,2.99876,2.99481,2.99876,9000000.0
2008-12-11 08:30:00,2.9988,2.99892,2.99541,2.99825,10380000.0
2008-12-11 08:31:00,2.99667,2.99735,2.99548,2.99735,10380000.0
2008-12-11 08:32:00,2.99405,2.9973,2.9921,2.9973,13750000.0
2008-12-11 08:33:00,2.99702,3.00054,2.99446,2.99769,9250000.0
2008-12-11 08:34:00,3.00036,3.00076,2.9941,2.9941,5500000.0
2008-12-11 08:35:00,2.99821,2.99922,2.99453,2.99615,11250000.0
2008-12-11 08:36:00,2.9982,2.99878,2.99633,2.99685,6250000.0
2008-12-11 08:37:00,3.00037,3.00037,2.99806,2.99999,13000000.0
2008-12-11 08:38:00,2.99916,3.00017,2.99774,2.99971,6250000.0
2008-12-11 08:39:00,2.99861,2.9997,2.99552,2.99552,5130000.0
2008-12-11 08:40:00,2.99616,3.00028,2.99616,2.99863,7500000.0
2008-12-11 08:41:00,2.99492,2.99936,2.99492,2.99858,8510000.0
2008-12-11 08:42:00,2.99907,2.99907,2.99503,2.99875,11750000.0
2008-12-11 08:43:00,2.99788,2.99939,2.99584,2.99877,9250000.0
2008-12-11 08:44:00,2.99675,2.99862,2.9941,2.99595,5500000.0
2008-12-11 08:45:00,2.99593,2.99628,2.99114,2.99442,10000000.0
2008-12-11 08:46:00,2.99489,2.99637,2.98869,2.99637,10630000.0
2008-12-11 08:47:00,2.99516,2.99692,2.99256,2.99258,7000000.0
2008-12-11 08:48:00,2.99352,2.99678,2.9925,2.99638,10500000.0
2008-12-11 08:49:00,2.99584,2.9966,2.99298,2.9966,14750000.0
2008-12-11 08:50:00,2.99722,2.99774,2.99411,2.99621,5250000.0
2008-12-11 08:51:00,2.99652,2.9974,2.99103,2.99512,8380000.0
2008-12-11 08:52:00,2.99386,2.99852,2.99386,2.99852,5750000.0
2008-12-11 08:53:00,2.99822,2.99987,2.99396,2.99987,16880000.0
2008-12-11 08:54:00,2.99928,3.00057,2.9973,2.99924,11250000.0
2008-12-11 08:55:00,2.99666,2.99966,2.99373,2.99956,10000000.0
2008-12-11 08:56:00,2.99999,2.99999,2.99738,2.99993,6250000.0
2008-12-11 08:57:00,3.00012,3.00012,2.99558,2.99877,9500000.0
2008-12-11 08:58:00,2.99716,2.99967,2.99633,2.99779,9500000.0
2008-12-11 08:59:00,3.00072,3.00072,2.99627,2.99698,12750000.0
2008-12-11 09:00:00,3.00076,3.00167,2.99803,3.00167,6880000.0
2008-12-11 09:01:00,3.001,3.00174,2.99644,3.00161,9000000.0
2008-12-11 09:02:00,3.00146,3.00269,2.99836,2.99846,8750000.0
2008-12-11 09:03:00,3.001,3.00262,2.99872,3.00124,13250000.0
2008-12-11 09:04:00,3.00086,3.00371,3.00032,3.00371,5750000.0
2008-12-11 09:05:00,3.00029,3.00276,2.99982,3.00233,9880000.0
2008-12-11 09:06:00,3.00245,3.00245,2.9992,3.00059,11000000.0
2008-12-11 09:07:00,3.00016,3.00308,2.9995,3.00308,16130000.0
2008-12-11 09:08:00,3.00219,3.0038,2.99926,2.99926,8500000.0
2008-12-11 09:09:00,3.00184,3.00294,3.00097,3.00235,4880000.0
2008-12-11 09:10:00,3.00086,3.00276,2.99803,3.0024,10250000.0
2008-12-11 09:11:00,3.00137,3.0034,2.99865,3.00319,8500000.0
2008-12-11 09:12:00,3.00129,3.00393,3.00117,3.00393,5500000.0
2008-12-11 09:13:00,3.00281,3.00498,2.99963,3.00498,6000000.0
2008-12-11 09:14:00,3.00157,3.00237,2.99862,2.99987,9000000.0
2008-12-11 09:15:00,3.00112,3.00112,2.99815,2.99906,8500000.0
2008-12-11 09:16:00,3.00156,3.00156,2.99728,2.99927,8000000.0
2008-12-11 09:17:00,3.00007,3.00045,2.99497,2.99967,10000000.0
2008-12-11 09:18:00,2.99897,3.00194,2.9966,3.00194,15500000.0
2008-12-11 09:19:00,3.00053,3.00455,3.00042,3.00344,8000000.0
2008-12-11 09:20:00,3.00327,3.00327,3.00001,3.00324,10250000.0
2008-12-11 09:21:00,3.00245,3.00395,2.99949,3.00337,9000000.0
2008-12-11 09:22:00,3.00409,3.00409,3.00064,3.00328,12000000.0
2008-12-11 09:23:00,3.00528,3.00553,2.99915,3.00126,5500000.0
2008-12-11 09:24:00,3.00126,3.0021,2.99674,3.00167,10380000.0
2008-12-11 09:25:00,3.00081,3.00152,2.99909,2.9994,11000000.0
2008-12-11 09:26:00,3.00082,3.00187,2.99711,3.00012,13000000.0
2008-12-11 09:27:00,2.99551,3.00136,2.99551,3.00127,6750000.0
2008-12-11 09:28:00,3.0015,3.0015,2.99948,3.00103,10500000.0
2008-12-11 09:29:00,3.00087,3.00109,2.9975,3.00109,19130000.0
2008-12-11 09:30:00,2.99903,3.00094,2.99647,2.99878,6000000.0
2008-12-11 09:31:00,2.99944,2.99947,2.99632,2.99852,7500000.0
2008-12-11 09:32:00,2.99663,2.99851,2.99587,2.99851,6000000.0
2008-12-11 09:33:00,2.99802,2.99887,2.99349,2.99887,6750000.0
2008-12-11 09:34:00,2.99884,2.99923,2.99755,2.99923,8130000.0
2008-12-11 09:35:00,2.99979,2.99989,2.99571,2.99571,8250000.0
2008-12-11 09:36:00,2.99596,3.00052,2.99596,2.99893,7750000.0
2008-12-11 09:37:00,2.99686,2.99984,2.99686,2.99882,9250000.0
2008-12-11 09:38:00,2.9994,2.99956,2.99562,2.99871,14250000.0
2008-12-11 09:39:00,3.00041,3.00054,2.99395,2.99997,11000000.0
2008-12-11 09:40:00,2.99923,2.99923,2.98976,2.99536,15750000.0
2008-12-11 09:41:00,2.99482,2.99612,2.99147,2.99485,9000000.0
2008-12-11 09:42:00,2.99544,2.99778,2.99436,2.9969,9750000.0
2008-12-11 09:43:00,2.99771,2.99794,2.99298,2.99743,6000000.0
2008-12-11 09:44:00,2.99831,2.99831,2.99518,2.99821,10750000.0
2008-12-11 09:45:00,2.99636,2.99938,2.9943,2.99822,11130000.0
2008-12-11 09:46:00,2.99693,3.00202,2.99693,3.00202,8500000.0
2008-12-11 09:47:00,3.00017,3.00141,2.99744,3.00026,5750000.0
2008-12-11 09:48:00,2.99745,2.99968,2.99684,2.99968,8130000.0
2008-12-11 09:49:00,2.99967,3.00026,2.99728,2.99728,7000000.0
2008-12-11 09:50:00,2.99803,2.99998,2.99328,2.99998,10750000.0
2008-12-11 09:51:00,2.99999,2.99999,2.99736,2.99744,8250000.0
2008-12-11 09:52:00,2.99929,3.00036,2.99658,3.0003,6750000.0
2008-12-11 09:53:00,2.9999,3.00193,2.99753,3.00188,9000000.0
2008-12-11 09:54:00,3.00241,3.00241,2.99805,3.00153,7500000.0
2008-12-11 09:55:00,3.00152,3.00356,2.99884,3.00139,10750000.0
2008-12-11 09:56:00,3.00015,3.00276,2.99954,3.00266,13760000.0
2008-12-11 09:57:00,3.00141,3.0021,2.9988,3.00171,13000000.0
2008-12-11 09:58:00,3.00032,3.00474,2.99675,3.00474,6750000.0
2008-12-11 09:59:00,3.00274,3.00595,3.00266,3.00451,10750000.0
2008-12-11 10:00:00,3.0027,3.0027,2.99811,2.9996,10500000.0
2008-12-11 10:01:00,3.00236,3.00364,3.0001,3.00221,8250000.0
2008-12-11 10:02:00,3.00371,3.00627,3.00208,3.00295,12510000.0
2008-12-11 10:03:00,3.00435,3.00546,3.00175,3.00519,13750000.0
2008-12-11 10:04:00,3.00401,3.00534,3.00093,3.00356,10250000.0
2008-12-11 10:05:00,3.004,3.00454,2.99684,3.00431,12250000.0
2008-12-11 10:06:00,3.00596,3.0063,3.00198,3.00198,6250000.0
2008-12-11 10:07:00,3.00676,3.01309,3.00443,3.01149,16880000.0
2008-12-11 10:08:00,3.00792,3.01256,3.00229,3.00684,6630000.0
2008-12-11 10:09:00,3.00134,3.00805,3.00134,3.00508,12500000.0
2008-12-11 10:10:00,3.00498,3.00753,3.00498,3.00673,10880000.0
2008-12-11 10:11:00,3.00608,3.01348,3.00608,3.00957,8130000.0
2008-12-11 10:12:00,3.01406,3.01406,3.00785,3.01135,6750000.0
2008-12-11 10:13:00,3.01036,3.01322,3.00729,3.01075,7630000.0
2008-12-11 10:14:00,3.01518,3.01518,3.00838,3.01121,10250000.0
2008-12-11 10:15:00,3.00536,3.01123,3.0053,3.01106,17500000.0
2008-12-11 10:16:00,3.01134,3.01203,3.00914,3.01015,7000000.0
2008-12-11 10:17:00,3.01135,3.01187,3.00627,3.01047,6380000.0
2008-12-11 10:18:00,3.00999,3.01406,3.00833,3.01218,8630000.0
2008-12-11 10:19:00,3.01188,3.01484,3.01027,3.01484,6130000.0
2008-12-11 10:20:00,3.0132,3.01365,3.00868,3.01121,9000000.0
2008-12-11 10:21:00,3.0134,3.01499,3.01111,3.01272,13750000.0
2008-12-11 10:22:00,3.01404,3.01416,3.01217,3.01322,6250000.0
2008-12-11 10:23:00,3.01418,3.01418,3.01147,3.01147,8750000.0
2008-12-11 10:24:00,3.01078,3.01313,3.00843,3.01199,9500000.0
2008-12-11 10:25:00,3.01349,3.014,3.01162,3.014,7250000.0
2008-12-11 10:26:00,3.01305,3.01633,3.01078,3.01587,7000000.0
2008-12-11 10:27:00,3.0156,3.01636,3.00731,3.01327,7250000.0
2008-12-11 10:28:00,3.01111,3.01734,3.01028,3.01669,13000000.0
2008-12-11 10:29:00,3.01539,3.01696,3.0149,3.01577,7380000.0
2008-12-11 10:30:00,3.01413,3.01705,3.01045,3.01187,10510000.0
2008-12-11 10:31:00,3.01659,3.01659,3.01158,3.01326,9250000.0
2008-12-11 10:32:00,3.01646,3.01664,3.0133,3.01569,7000000.0
2008-12-11 10:33:00,3.01548,3.01648,3.01149,3.01459,13500000.0
2008-12-11 10:34:00,3.01634,3.01667,3.00974,3.01368,8500000.0
2008-12-11 10:35:00,3.01371,3.01561,3.01094,3.01259,10380000.0
2008-12-11 10:36:00,3.01656,3.01734,3.0131,3.0159,13750000.0
2008-12-11 10:37:00,3.01787,3.01876,3.01385,3.01615,11500000.0
2008-12-11 10:38:00,3.01653,3.01945,3.01653,3.01944,7750000.0
2008-12-11 10:39:00,3.02133,3.02208,3.01954,3.02069,5500000.0
2008-12-11 10:40:00,3.02346,3.02346,3.01646,3.01646,11250000.0
2008-12-11 10:41:00,3.02011,3.02488,3.02011,3.02109,10130000.0
2008-12-11 10:42:00,3.02314,3.0239,3.02123,3.02167,10000000.0
2008-12-11 10:43:00,3.02335,3.02394,3.01956,3.02155,14750000.0
2008-12-11 10:44:00,3.02366,3.02494,3.01658,3.02049,10250000.0
2008-12-11 10:45:00,3.0214,3.02514,3.0198,3.02209,7630000.0
2008-12-11 10:46:00,3.02076,3.02132,3.01866,3.02002,11380000.0
2008-12-11 10:47:00,3.01922,3.02115,3.01723,3.02068,7000000.0
2008-12-11 10:48:00,3.0198,3.02107,3.01861,3.01958,8000000.0
2008-12-11 10:49:00,3.01931,3.01943,3.01445,3.01746,10750000.0
2008-12-11 10:50:00,3.0164,3.0187,3.01418,3.01493,7000000.0
2008-12-11 10:51:00,3.01326,3.01923,3.01219,3.01724,11500000.0
2008-12-11 10:52:00,3.01722,3.01768,3.0157,3.01623,7130000.0
2008-12-11 10:53:00,3.01704,3.02101,3.01611,3.02083,8250000.0
2008-12-11 10:54:00,3.02036,3.02159,3.01711,3.01894,6250000.0
2008-12-11 10:55:00,3.01946,3.02217,3.01752,3.02217,10500000.0
2008-12-11 10:56:00,3.02119,3.02227,3.01658,3.02037,9250000.0
2008-12-11 10:57:00,3.02371,3.02396,3.02014,3.02377,6750000.0
2008-12-11 10:58:00,3.02235,3.02454,3.02168,3.02407,9130000.0
2008-12-11 10:59:00,3.02505,3.02595,3.02401,3.0254,6250000.0
2008-12-11 11:00:00,3.02457,3.02637,3.02383,3.02531,7750000.0
2008-12-11 11:01:00,3.02727,3.02727,3.0211,3.02432,12630000.0
2008-12-11 11:02:00,3.02687,3.02698,3.02506,3.0266,7380000.0
2008-12-11 11:03:00,3.02443,3.0265,3.02081,3.02484,11500000.0
2008-12-11 11:04:00,3.0223,3.02496,3.01874,3.02241,8500000.0
2008-12-11 11:05:00,3.02375,3.02431,3.01901,3.02056,7000000.0
2008-12-11 11:06:00,3.02186,3.02488,3.01952,3.02321,11500000.0
2008-12-11 11:07:00,3.0218,3.024,3.02052,3.02257,13500000.0
2008-12-11 11:08:00,3.02191,3.02431,3.0186,3.02131,7000000.0
2008-12-11 11:09:00,3.02302,3.02436,3.01937,3.02112,10500000.0
2008-12-11 11:10:00,3.02148,3.02289,3.01875,3.02065,12380000.0
2008-12-11 11:11:00,3.02043,3.02146,3.01861,3.02083,5250000.0
2008-12-11 11:12:00,3.02037,3.0217,3.01811,3.02065,11500000.0
2008-12-11 11:13:00,3.01949,3.02131,3.01761,3.01981,9250000.0
2008-12-11 11:14:00,3.01945,3.0216,3.01812,3.01835,8000000.0
2008-12-11 11:15:00,3.01981,3.0212,3.01754,3.02101,8880000.0
2008-12-11 11:16:00,3.02045,3.02277,3.01991,3.02007,14500000.0
2008-12-11 11:17:00,3.01983,3.02224,3.01915,3.02168,8880000.0
2008-12-11 11:18:00,3.0173,3.02092,3.0173,3.02051,6250000.0
2008-12-11 11:19:00,3.01941,3.02144,3.01792,3.01792,7000000.0
2008-12-11 11:20:00,3.01772,3.02154,3.01652,3.01812,6750000.0
2008-12-11 11:21:00,3.02042,3.02227,3.01663,3.01886,13510000.0
2008-12-11 11:22:00,3.01754,3.01942,3.01639,3.01782,8000000.0
2008-12-11 11:23:00,3.01768,3.02071,3.01257,3.0187,10750000.0
2008-12-11 11:24:00,3.02025,3.02143,3.01614,3.01852,12000000.0
2008-12-11 11:25:00,3.01861,3.02047,3.01234,3.01333,14500000.0
2008-12-11 11:26:00,3.01748,3.01878,3.01558,3.01747,8500000.0
2008-12-11 11:27:00,3.01649,3.02058,3.01454,3.02058,8500000.0
2008-12-11 11:28:00,3.02016,3.0235,3.01963,3.02181,7750000.0
2008-12-11 11:29:00,3.02203,3.02317,3.01785,3.0207,9000000.0
2008-12-11 11:30:00,3.02165,3.02296,3.01953,3.02085,6500000.0
2008-12-11 11:31:00,3.02099,3.02288,3.01964,3.02288,14500000.0
2008-12-11 11:32:00,3.02084,3.02511,3.01967,3.02323,15500000.0
2008-12-11 11:33:00,3.02202,3.0241,3.01974,3.01974,12000000.0
2008-12-11 11:34:00,3.01973,3.02303,3.01945,3.02303,7380000.0
2008-12-11 11:35:00,3.01871,3.02339,3.01871,3.02339,5750000.0
2008-12-11 11:36:00,3.02237,3.02266,3.01758,3.0216,5250000.0
2008-12-11 11:37:00,3.02403,3.02474,3.02035,3.02231,8000000.0
2008-12-11 11:38:00,3.0234,3.02715,3.0234,3.02542,5500000.0
2008-12-11 11:39:00,3.02831,3.02881,3.02574,3.0265,11130000.0
2008-12-11 11:40:00,3.02561,3.0289,3.02391,3.02758,9880000.0
2008-12-11 11:41:00,3.02824,3.02888,3.02302,3.02795,5880000.0
2008-12-11 11:42:00,3.0297,3.03415,3.02845,3.03415,17750000.0
2008-12-11 11:43:00,3.03536,3.03598,3.03139,3.03596,10750000.0
2008-12-11 11:44:00,3.03754,3.03754,3.02997,3.03109,13250000.0
2008-12-11 11:45:00,3.03378,3.0358,3.03196,3.03261,10750000.0
2008-12-11 11:46:00,3.03206,3.03378,3.03002,3.03077,10000000.0
2008-12-11 11:47:00,3.03132,3.03151,3.02863,3.02999,6500000.0
2008-12-11 11:48:00,3.02927,3.03039,3.02779,3.02883,8000000.0
2008-12-11 11:49:00,3.02779,3.02852,3.02351,3.02756,7500000.0
2008-12-11 11:50:00,3.02613,3.02722,3.02234,3.02578,6380000.0
2008-12-11 11:51:00,3.02554,3.02798,3.02394,3.02505,12000000.0
2008-12-11 11:52:00,3.02589,3.02678,3.02245,3.02525,10130000.0
2008-12-11 11:53:00,3.02206,3.02478,3.01951,3.02376,9500000.0
2008-12-11 11:54:00,3.02471,3.02471,3.02109,3.02176,6000000.0
2008-12-11 11:55:00,3.02134,3.02261,3.01781,3.02106,10750000.0
2008-12-11 11:56:00,3.02125,3.02206,3.0163,3.02092,13500000.0
2008-12-11 11:57:00,3.02142,3.02289,3.01818,3.02289,16130000.0
2008-12-11 11:58:00,3.02387,3.02499,3.01993,3.02321,8260000.0
2008-12-11 11:59:00,3.0258,3.02683,3.02353,3.02526,8630000.0
2008-12-11 12:00:00,3.02534,3.02953,3.02447,3.02678,10000000.0
2008-12-11 12:01:00,3.02756,3.02792,3.02412,3.02693,7250000.0
2008-12-11 12:02:00,3.02812,3.02915,3.02394,3.02683,12250000.0
2008-12-11 12:03:00,3.02652,3.02926,3.02482,3.02636,5250000.0
2008-12-11 12:04:00,3.02675,3.0269,3.02162,3.0261,6500000.0
2008-12-11 12:05:00,3.02454,3.02813,3.02454,3.0279,6250000.0
2008-12-11 12:06:00,3.02633,3.02861,3.02439,3.02545,15500000.0
2008-12-11 12:07:00,3.0269,3.02744,3.02454,3.02649,6750000.0
2008-12-11 12:08:00,3.02642,3.02754,3.02372,3.02569,7630000.0
2008-12-11 12:09:00,3.02764,3.02776,3.02412,3.02669,10500000.0
2008-12-11 12:10:00,3.02843,3.02859,3.02258,3.0279,11380000.0
2008-12-11 12:11:00,3.02725,3.0276,3.0235,3.02424,6630000.0
2008-12-11 12:12:00,3.02553,3.0274,3.02353,3.02466,8750000.0
2008-12-11 12:13:00,3.02127,3.02401,3.02086,3.02311,6000000.0
2008-12-11 12:14:00,3.02245,3.02274,3.01944,3.02244,9500000.0
2008-12-11 12:15:00,3.0209,3.02416,3.0209,3.02414,6000000.0
2008-12-11 12:16:00,3.02136,3.02308,3.01643,3.0194,13750000.0
2008-12-11 12:17:00,3.02087,3.0228,3.01865,3.02025,11750000.0
2008-12-11 12:18:00,3.02083,3.02167,3.01633,3.02114,9000000.0
2008-12-11 12:19:00,3.02066,3.02174,3.01767,3.02025,8750000.0
2008-12-11 12:20:00,3.01723,3.01974,3.01432,3.01892,10250000.0
2008-12-11 12:21:00,3.01816,3.02148,3.01699,3.01823,9750000.0
2008-12-11 12:22:00,3.0183,3.02121,3.01421,3.01925,9750000.0
2008-12-11 12:23:00,3.01974,3.01974,3.01546,3.01828,8000000.0
2008-12-11 12:24:00,3.0176,3.01982,3.01491,3.01581,9380000.0
2008-12-11 12:25:00,3.01754,3.01972,3.01558,3.01734,12500000.0
2008-12-11 12:26:00,3.01485,3.01922,3.01485,3.01686,10880000.0
2008-12-11 12:27:00,3.01573,3.01796,3.01475,3.01661,8500000.0
2008-12-11 12:28:00,3.0151,3.0185,3.01342,3.01515,11380000.0
2008-12-11 12:29:00,3.01547,3.01634,3.01208,3.01208,9000000.0
2008-12-11 12:30:00,3.01541,3.01863,3.01236,3.01236,10500000.0
2008-12-11 12:31:00,3.01604,3.01647,3.01359,3.01629,12750000.0
2008-12-11 12:32:00,3.01443,3.01808,3.01029,3.01388,6000000.0
2008-12-11 12:33:00,3.01529,3.01581,3.01025,3.0129,6630000.0
2008-12-11 12:34:00,3.01341,3.01585,3.01124,3.01486,10750000.0
2008-12-11 12:35:00,3.01393,3.01393,3.00865,3.01144,6500000.0
2008-12-11 12:36:00,3.01345,3.0149,3.00988,3.01385,11500000.0
2008-12-11 12:37:00,3.01384,3.01425,3.0083,3.0083,9380000.0
2008-12-11 12:38:00,3.00905,3.01075,3.00661,3.00661,10380000.0
2008-12-11 12:39:00,3.01011,3.01238,3.00883,3.01238,9500000.0
2008-12-11 12:40:00,3.00872,3.01337,3.00872,3.01155,9380000.0
2008-12-11 12:41:00,3.01212,3.01274,3.0086,3.0086,9500000.0
2008-12-11 12:42:00,3.01017,3.01175,3.00952,3.01077,11000000.0
2008-12-11 12:43:00,3.0107,3.01215,3.00966,3.0115,12380000.0
2008-12-11 12:44:00,3.01143,3.01291,3.00819,3.00954,7380000.0
2008-12-11 12:45:00,3.01011,3.01038,3.00701,3.01038,11630000.0
2008-12-11 12:46:00,3.00849,3.01018,3.00765,3.00825,5750000.0
2008-12-11 12:47:00,3.00896,3.0099,3.0064,3.00929,5130000.0
2008-12-11 12:48:00,3.01114,3.01197,3.00627,3.008,9750000.0
2008-12-11 12:49:00,3.00834,3.00972,3.00665,3.0087,9630000.0
2008-12-11 12:50:00,3.00693,3.00731,3.00482,3.00604,15250000.0
2008-12-11 12:51:00,3.00745,3.00749,3.00101,3.00655,7750000.0
2008-12-11 12:52:00,3.00737,3.00737,3.0016,3.0016,7750000.0
2008-12-11 12:53:00,3.00464,3.00632,3.00142,3.0037,10500000.0
2008-12-11 12:54:00,3.00194,3.00194,2.99745,2.99973,12380000.0
2008-12-11 12:55:00,2.99653,2.99983,2.99545,2.99778,8750000.0
2008-12-11 12:56:00,2.99539,3.00106,2.99517,3.00015,12500000.0
2008-12-11 12:57:00,2.99916,3.00076,2.99566,2.99992,11380000.0
2008-12-11 12:58:00,2.99372,2.99757,2.99347,2.99411,5500000.0
2008-12-11 12:59:00,2.99209,2.99232,2.98039,2.98879,11500000.0
2008-12-11 13:00:00,2.99003,2.99315,2.98763,2.99182,8250000.0
2008-12-11 13:01:00,2.99272,2.99391,2.98647,2.99128,9880000.0
2008-12-11 13:02:00,2.99477,2.99576,2.99103,2.99576,10500000.0
2008-12-11 13:03:00,2.99127,2.99623,2.99127,2.99497,10000000.0
2008-12-11 13:04:00,2.99644,2.99644,2.99281,2.99464,13000000.0
2008-12-11 13:05:00,2.99081,2.99684,2.99081,2.99647,10000000.0
2008-12-11 13:06:00,2.99341,2.99717,2.99291,2.99408,6750000.0
2008-12-11 13:07:00,2.99318,2.99852,2.99305,2.99644,10250000.0
2008-12-11 13:08:00,2.99452,2.9963,2.99279,2.9963,5750000.0
2008-12-11 13:09:00,2.9953,2.9953,2.99078,2.99421,5500000.0
2008-12-11 13:10:00,2.99514,2.99607,2.99263,2.99382,10750000.0
2008-12-11 13:11:00,2.99495,2.99689,2.99099,2.99689,10000000.0
2008-12-11 13:12:00,2.99631,2.99631,2.9915,2.99495,10500000.0
2008-12-11 13:13:00,2.99249,2.99666,2.99187,2.99636,13250000.0
2008-12-11 13:14:00,2.99011,2.99539,2.98811,2.99435,5500000.0
2008-12-11 13:15:00,2.99215,2.99487,2.99206,2.99231,7500000.0
2008-12-11 13:16:00,2.9936,2.99642,2.98973,2.99642,7250000.0
2008-12-11 13:17:00,2.99469,2.99701,2.99346,2.99638,10250000.0
2008-12-11 13:18:00,2.99493,2.99701,2.99239,2.99549,6750000.0
2008-12-11 13:19:00,2.99549,2.99725,2.99444,2.99711,8000000.0
2008-12-11 13:20:00,2.99285,2.99682,2.99166,2.99166,8500000.0
2008-12-11 13:21:00,2.99268,2.99533,2.98941,2.99286,6750000.0
2008-12-11 13:22:00,2.99376,2.9948,2.98939,2.99265,10130000.0
2008-12-11 13:23:00,2.99381,2.99491,2.99077,2.9942,8130000.0
2008-12-11 13:24:00,2.99384,2.99585,2.99186,2.99585,12500000.0
2008-12-11 13:25:00,2.99579,2.99616,2.98946,2.99502,14750000.0
2008-12-11 13:26:00,2.99502,2.99655,2.99288,2.99507,7880000.0
2008-12-11 13:27:00,2.99531,2.99728,2.99239,2.99644,12380000.0
2008-12-11 13:28:00,2.99413,2.99711,2.99413,2.99421,10250000.0
2008-12-11 13:29:00,2.99568,2.99771,2.99471,2.99471,8000000.0
2008-12-11 13:30:00,2.99496,3.00071,2.99496,2.99976,8500000.0
2008-12-11 13:31:00,2.99817,2.99924,2.9961,2.99924,7130000.0
2008-12-11 13:32:00,2.99935,3.00021,2.99763,2.99943,8130000.0
2008-12-11 13:33:00,3.00013,3.00123,2.99589,3.00039,11880000.0
2008-12-11 13:34:00,3.00055,3.00064,2.99844,3.00044,7750000.0
2008-12-11 13:35:00,2.99977,3.00008,2.99655,2.99972,14500000.0
2008-12-11 13:36:00,2.99941,3.00026,2.99626,2.9997,12500000.0
2008-12-11 13:37:00,2.99731,2.9993,2.99486,2.99486,6000000.0
2008-12-11 13:38:00,2.99853,3.00046,2.99684,2.99902,10880000.0
2008-12-11 13:39:00,2.99972,3.00228,2.99609,3.00228,8130000.0
2008-12-11 13:40:00,3.00078,3.00613,3.00004,3.00397,15750000.0
2008-12-11 13:41:00,3.00533,3.00533,3.00218,3.00256,8130000.0
2008-12-11 13:42:00,3.00435,3.0062,3.00053,3.00398,10880000.0
2008-12-11 13:43:00,3.00606,3.00826,3.00026,3.00356,10880000.0
2008-12-11 13:44:00,3.0022,3.00623,2.99795,3.00001,8500000.0
2008-12-11 13:45:00,3.00014,3.00268,2.99851,3.00147,6630000.0
2008-12-11 13:46:00,3.00135,3.00233,2.99777,2.99806,8250000.0
2008-12-11 13:47:00,2.9994,3.00158,2.99462,3.00066,10500000.0
2008-12-11 13:48:00,3.0016,3.00208,2.997,3.00001,5630000.0
2008-12-11 13:49:00,2.99748,3.00438,2.99748,3.00351,11500000.0
2008-12-11 13:50:00,3.0032,3.00665,3.00293,3.00655,5880000.0
2008-12-11 13:51:00,3.00802,3.00951,3.00461,3.00646,9750000.0
2008-12-11 13:52:00,3.00478,3.00539,3.00051,3.00304,13500000.0
2008-12-11 13:53:00,3.00295,3.00698,3.00239,3.00358,8750000.0
2008-12-11 13:54:00,3.00553,3.00703,3.00184,3.00584,6130000.0
2008-12-11 13:55:00,3.00644,3.00669,3.00233,3.00663,7750000.0
2008-12-11 13:56:00,3.00324,3.00724,3.00261,3.00566,10750000.0
2008-12-11 13:57:00,3.00737,3.00748,3.00528,3.00745,7750000.0
2008-12-11 13:58:00,3.00668,3.0084,3.00285,3.00453,10000000.0
2008-12-11 13:59:00,3.00869,3.01319,3.00751,3.00864,8000000.0
2008-12-11 14:00:00,3.01531,3.01662,3.01324,3.0136,7500000.0
2008-12-11 14:01:00,3.01261,3.01813,3.01261,3.01402,11750000.0
2008-12-11 14:02:00,3.0132,3.01769,3.01251,3.01716,7750000.0
2008-12-11 14:03:00,3.01501,3.01642,3.01298,3.0142,8250000.0
2008-12-11 14:04:00,3.01111,3.01567,3.01111,3.014,9000000.0
2008-12-11 14:05:00,3.01179,3.01444,3.01179,3.01389,5500000.0
2008-12-11 14:06:00,3.01059,3.01506,3.01059,3.01445,8380000.0
2008-12-11 14:07:00,3.01344,3.01416,3.00769,3.01113,10750000.0
2008-12-11 14:08:00,3.01171,3.01192,3.00894,3.01167,10630000.0
2008-12-11 14:09:00,3.01243,3.01309,3.00981,3.0104,6750000.0
2008-12-11 14:10:00,3.01284,3.01324,3.00921,3.01266,5250000.0
2008-12-11 14:11:00,3.01261,3.01274,3.00707,3.00965,12250000.0
2008-12-11 14:12:00,3.00931,3.01003,3.00439,3.00679,12750000.0
2008-12-11 14:13:00,3.00657,3.00938,3.00387,3.00724,6500000.0
2008-12-11 14:14:00,3.00383,3.00963,3.00383,3.00584,13000000.0
2008-12-11 14:15:00,3.00798,3.0107,3.00794,3.0107,13750000.0
2008-12-11 14:16:00,3.0093,3.00961,3.00714,3.00884,11000000.0
2008-12-11 14:17:00,3.00745,3.00899,3.00676,3.0081,6000000.0
2008-12-11 14:18:00,3.00647,3.00728,3.00456,3.00728,9250000.0
2008-12-11 14:19:00,3.00392,3.00765,3.00392,3.00401,7250000.0
2008-12-11 14:20:00,3.00332,3.00712,3.00278,3.00698,7000000.0
2008-12-11 14:21:00,3.00571,3.00705,3.00252,3.00655,10630000.0
2008-12-11 14:22:00,3.00573,3.00728,3.00315,3.0067,9000000.0
2008-12-11 14:23:00,3.00438,3.00623,3.00144,3.00429,8250000.0
2008-12-11 14:24:00,3.00348,3.00547,3.00012,3.00422,10500000.0
2008-12-11 14:25:00,3.00312,3.00319,2.99972,3.00234,9250000.0
2008-12-11 14:26:00,3.00077,3.00492,3.00031,3.00459,8750000.0
2008-12-11 14:27:00,3.00439,3.00607,3.00118,3.00507,7000000.0
2008-12-11 14:28:00,3.00431,3.00701,3.0022,3.0027,10630000.0
2008-12-11 14:29:00,3.00488,3.00666,3.00084,3.00538,8000000.0
2008-12-11 14:30:00,3.00483,3.00891,3.00243,3.0053,5250000.0
2008-12-11 14:31:00,3.00559,3.00787,3.0041,3.00702,10380000.0
2008-12-11 14:32:00,3.00662,3.00725,3.00356,3.00435,9500000.0
2008-12-11 14:33:00,3.00259,3.00398,3.00109,3.00266,10000000.0
2008-12-11 14:34:00,3.00424,3.00546,3.0024,3.00546,8000000.0
2008-12-11 14:35:00,3.00536,3.00724,3.00122,3.00481,12750000.0
2008-12-11 14:36:00,3.00637,3.00742,3.00255,3.00602,11880000.0
2008-12-11 14:37:00,3.00625,3.00867,3.00563,3.00808,8500000.0
2008-12-11 14:38:00,3.00865,3.01111,3.00753,3.00973,7000000.0
2008-12-11 14:39:00,3.0095,3.01944,3.00912,3.01504,6000000.0
2008-12-11 14:40:00,3.01471,3.01763,3.01273,3.01528,8000000.0
2008-12-11 14:41:00,3.01448,3.01494,3.01054,3.01419,10000000.0
2008-12-11 14:42:00,3.01482,3.01482,3.00892,3.00892,8500000.0
2008-12-11 14:43:00,3.01019,3.01197,3.00499,3.01064,9250000.0
2008-12-11 14:44:00,3.00695,3.01276,3.00618,3.01276,7750000.0
2008-12-11 14:45:00,3.01323,3.01323,3.0081,3.00939,7750000.0
2008-12-11 14:46:00,3.01182,3.01214,3.00713,3.0111,10000000.0
2008-12-11 14:47:00,3.01134,3.01134,3.00622,3.00991,7750000.0
2008-12-11 14:48:00,3.00833,3.01115,3.00729,3.00851,10630000.0
2008-12-11 14:49:00,3.0106,3.01114,3.00747,3.01086,6250000.0
2008-12-11 14:50:00,3.00927,3.01242,3.00766,3.00766,7380000.0
2008-12-11 14:51:00,3.00826,3.01003,3.00638,3.00864,7880000.0
2008-12-11 14:52:00,3.009,3.00991,3.00364,3.00634,12000000.0
2008-12-11 14:53:00,3.00885,3.00908,3.00392,3.00403,9880000.0
2008-12-11 14:54:00,3.00662,3.00799,3.00325,3.00459,12130000.0
2008-12-11 14:55:00,3.00676,3.00676,3.0027,3.00574,12750000.0
2008-12-11 14:56:00,3.00467,3.00886,3.00167,3.00459,12250000.0
2008-12-11 14:57:00,3.00648,3.01009,3.00648,3.01009,9000000.0
2008-12-11 14:58:00,3.00699,3.01053,3.00699,3.00758,8380000.0
2008-12-11 14:59:00,3.01074,3.01115,3.00507,3.00507,16880000.0
2008-12-11 15:00:00,3.00687,3.00842,3.00505,3.00761,12630000.0
2008-12-11 15:01:00,3.00545,3.00904,3.00385,3.00656,13000000.0
2008-12-11 15:02:00,3.00646,3.00815,3.0048,3.00815,8750000.0
2008-12-11 15:03:00,3.00433,3.0077,3.00121,3.00335,12880000.0
2008-12-11 15:04:00,3.00709,3.00802,3.00241,3.00288,10500000.0
2008-12-11 15:05:00,3.00529,3.00607,3.00251,3.00328,7750000.0
2008-12-11 15:06:00,3.00608,3.00608,3.00356,3.00485,5630000.0
2008-12-11 15:07:00,3.00318,3.00864,3.00318,3.00454,7750000.0
2008-12-11 15:08:00,3.00792,3.01055,3.00397,3.01015,8750000.0
2008-12-11 15:09:00,3.01022,3.01022,3.00696,3.00891,10880000.0
2008-12-11 15:10:00,3.0092,3.00954,3.00598,3.00713,9250000.0
2008-12-11 15:11:00,3.00955,3.00972,3.00618,3.0074,10000000.0
2008-12-11 15:12:00,3.01008,3.01105,3.00734,3.00883,7500000.0
2008-12-11 15:13:00,3.00846,3.01237,3.00846,3.01094,10750000.0
2008-12-11 15:14:00,3.01135,3.01163,3.00752,3.00752,5380000.0
2008-12-11 15:15:00,3.00897,3.01115,3.00677,3.00677,9250000.0
2008-12-11 15:16:00,3.01026,3.01253,3.00987,3.01052,13130000.0
2008-12-11 15:17:00,3.01354,3.01354,3.00858,3.0128,11000000.0
2008-12-11 15:18:00,3.01128,3.01281,3.00898,3.00898,5880000.0
2008-12-11 15:19:00,3.01176,3.0125,3.00691,3.00691,11000000.0
2008-12-11 15:20:00,3.01333,3.01376,3.00881,3.00881,8750000.0
2008-12-11 15:21:00,3.01032,3.01192,3.00528,3.00939,11250000.0
2008-12-11 15:22:00,3.00974,3.01173,3.00608,3.0075,16500000.0
2008-12-11 15:23:00,3.0115,3.0115,3.00577,3.01017,6260000.0
2008-12-11 15:24:00,3.00923,3.01106,3.00662,3.00855,10000000.0
2008-12-11 15:25:00,3.01162,3.01174,3.00802,3.00996,7750000.0
2008-12-11 15:26:00,3.01065,3.01179,3.00716,3.00775,15250000.0
2008-12-11 15:27:00,3.0103,3.01203,3.00683,3.00811,6250000.0
2008-12-11 15:28:00,3.01158,3.01277,3.00849,3.00911,5750000.0
2008-12-11 15:29:00,3.00715,3.01244,3.00715,3.01231,7750000.0
2008-12-11 15:30:00,3.00915,3.01052,3.00826,3.0103,6380000.0
2008-12-11 15:31:00,3.00476,3.00783,3.00406,3.00406,8000000.0
2008-12-11 15:32:00,3.0051,3.00784,3.00234,3.0052,9000000.0
2008-12-11 15:33:00,3.008,3.00817,3.00457,3.00459,10750000.0
2008-12-11 15:34:00,3.0042,3.00773,3.0033,3.00773,5500000.0
2008-12-11 15:35:00,3.00574,3.00769,3.00187,3.00291,8750000.0
2008-12-11 15:36:00,3.00477,3.00647,3.00149,3.00434,9750000.0
2008-12-11 15:37:00,3.00698,3.00698,3.00312,3.00329,7250000.0
2008-12-11 15:38:00,3.0007,3.00552,2.99821,3.00174,13250000.0
2008-12-11 15:39:00,3.00347,3.00622,3.00265,3.00493,7250000.0
2008-12-11 15:40:00,3.00844,3.00844,3.00182,3.00478,7750000.0
2008-12-11 15:41:00,3.00247,3.00639,3.00094,3.00094,8130000.0
2008-12-11 15:42:00,3.00204,3.00493,3.00204,3.00493,5750000.0
2008-12-11 15:43:00,3.00145,3.00772,3.00145,3.00772,5500000.0
2008-12-11 15:44:00,3.00735,3.00839,3.00525,3.00525,10630000.0
2008-12-11 15:45:00,3.00476,3.00765,3.00351,3.00553,13380000.0
2008-12-11 15:46:00,3.00487,3.00633,3.00217,3.00339,15250000.0
2008-12-11 15:47:00,3.00475,3.00532,3.00143,3.00322,11380000.0
2008-12-11 15:48:00,3.00449,3.00449,2.99751,3.00094,9500000.0
2008-12-11 15:49:00,3.00196,3.00291,2.99628,3.00225,12880000.0
2008-12-11 15:50:00,3.00313,3.00413,2.99969,3.00327,10750000.0
2008-12-11 15:51:00,3.00266,3.00311,2.99824,3.00252,11380000.0
2008-12-11 15:52:00,2.99748,3.00256,2.99716,3.00141,7250000.0
2008-12-11 15:53:00,3.00102,3.00143,2.99585,2.99792,11250000.0
2008-12-11 15:54:00,2.99924,3.00002,2.99396,2.99628,7750000.0
2008-12-11 15:55:00,2.99574,2.99741,2.99141,2.99663,8250000.0
2008-12-11 15:56:00,2.9939,2.99681,2.99248,2.99494,10500000.0
2008-12-11 15:57:00,2.99219,2.99621,2.98795,2.98996,10000000.0
2008-12-11 15:58:00,2.98913,2.99149,2.98512,2.98512,9250000.0
2008-12-11 15:59:00,2.98898,2.99009,2.98119,2.98358,8260000.0
2008-12-11 16:00:00,2.9831,2.9831,2.97063,2.97296,11250000.0
2008-12-11 16:01:00,2.97233,2.97371,2.96843,2.96843,13750000.0
2008-12-11 16:02:00,2.97164,2.97252,2.96728,2.96728,6500000.0
2008-12-11 16:03:00,2.97255,2.97347,2.96965,2.97005,6500000.0
2008-12-11 16:04:00,2.96713,2.96984,2.96615,2.96915,6760000.0
2008-12-11 16:05:00,2.96767,2.97686,2.96741,2.97141,8630000.0
2008-12-11 16:06:00,2.9694,2.97056,2.96671,2.96709,8000000.0
2008-12-11 16:07:00,2.96428,2.97043,2.96304,2.96502,8250000.0
2008-12-11 16:08:00,2.96335,2.96394,2.95961,2.96374,8750000.0
2008-12-11 16:09:00,2.96295,2.96579,2.96232,2.96463,8750000.0
2008-12-11 16:10:00,2.95991,2.96246,2.95038,2.95881,11500000.0
2008-12-11 16:11:00,2.95942,2.96036,2.95555,2.95629,12250000.0
2008-12-11 16:12:00,2.95703,2.96,2.95357,2.95612,13000000.0
2008-12-11 16:13:00,2.96049,2.96118,2.95888,2.96025,5500000.0
2008-12-11 16:14:00,2.96126,2.96126,2.95604,2.95955,7000000.0
2008-12-11 16:15:00,2.95724,2.96113,2.95724,2.95849,7000000.0
2008-12-11 16:16:00,2.95972,2.9613,2.95529,2.95795,9000000.0
2008-12-11 16:17:00,2.95709,2.95709,2.94332,2.9449,6380000.0
2008-12-11 16:18:00,2.94878,2.95259,2.94552,2.95118,10500000.0
2008-12-11 16:19:00,2.95238,2.9531,2.94551,2.94551,13250000.0
2008-12-11 16:20:00,2.94697,2.94842,2.94473,2.94786,9380000.0
2008-12-11 16:21:00,2.94836,2.94856,2.94298,2.94298,5630000.0
2008-12-11 16:22:00,2.94886,2.95102,2.94513,2.94994,9380000.0
2008-12-11 16:23:00,2.95341,2.95736,2.95338,2.95607,9000000.0
2008-12-11 16:24:00,2.9548,2.96041,2.95267,2.95885,13250000.0
2008-12-11 16:25:00,2.95882,2.96116,2.95696,2.96058,7250000.0
2008-12-11 16:26:00,2.9604,2.96093,2.95841,2.96038,8880000.0
2008-12-11 16:27:00,2.96061,2.96097,2.95653,2.96056,12000000.0
2008-12-11 16:28:00,2.96071,2.96125,2.95829,2.96057,10250000.0
2008-12-11 16:29:00,2.96184,2.96208,2.95967,2.96144,8880000.0
2008-12-11 16:30:00,2.96177,2.96367,2.95774,2.96367,5250000.0
2008-12-11 16:31:00,2.96128,2.96385,2.96091,2.96165,9630000.0
2008-12-11 16:32:00,2.96248,2.96362,2.95901,2.96095,7250000.0
2008-12-11 16:33:00,2.96417,2.9661,2.96096,2.9661,9250000.0
2008-12-11 16:34:00,2.96586,2.97009,2.9653,2.96897,11750000.0
2008-12-11 16:35:00,2.97033,2.97062,2.96367,2.96697,9000000.0
2008-12-11 16:36:00,2.96798,2.97034,2.96372,2.96776,11000000.0
2008-12-11 16:37:00,2.96272,2.96638,2.96272,2.96517,6250000.0
2008-12-11 16:38:00,2.96503,2.96503,2.96194,2.96365,9130000.0
2008-12-11 16:39:00,2.96318,2.96328,2.9574,2.96017,8500000.0
2008-12-11 16:40:00,2.95953,2.96258,2.95767,2.96049,7380000.0
2008-12-11 16:41:00,2.9583,2.9606,2.95284,2.95673,9250000.0
2008-12-11 16:42:00,2.95764,2.9587,2.95433,2.95842,10750000.0
2008-12-11 16:43:00,2.95599,2.95826,2.9547,2.9547,5500000.0
2008-12-11 16:44:00,2.95398,2.95523,2.95253,2.95422,7250000.0
2008-12-11 16:45:00,2.95633,2.95633,2.95214,2.95388,7380000.0
2008-12-11 16:46:00,2.95174,2.95445,2.95058,2.95058,12500000.0
2008-12-11 16:47:00,2.95245,2.95387,2.94593,2.94945,5750000.0
2008-12-11 16:48:00,2.94968,2.94968,2.94229,2.94478,6500000.0
2008-12-11 16:49:00,2.94445,2.94496,2.94088,2.94411,11500000.0
2008-12-11 16:50:00,2.94617,2.94617,2.94028,2.9455,11250000.0
2008-12-11 16:51:00,2.94183,2.94336,2.9377,2.94269,5500000.0
2008-12-11 16:52:00,2.94151,2.94177,2.93709,2.94177,5500000.0
2008-12-11 16:53:00,2.94004,2.9431,2.93915,2.94256,6500000.0
2008-12-11 16:54:00,2.93977,2.94503,2.93977,2.94213,8500000.0
2008-12-11 16:55:00,2.94643,2.94643,2.94123,2.94123,6500000.0
2008-12-11 16:56:00,2.94285,2.94361,2.94024,2.94249,10130000.0
2008-12-11 16:57:00,2.9415,2.94218,2.93632,2.9393,11000000.0
2008-12-11 16:58:00,2.93811,2.93979,2.93117,2.93474,8250000.0
2008-12-11 16:59:00,2.93233,2.93529,2.92741,2.93279,13500000.0
2008-12-11 17:00:00,2.93221,2.93223,2.92569,2.9292,7500000.0
2008-12-11 17:01:00,2.92766,2.92896,2.92216,2.92772,7000000.0
2008-12-11 17:02:00,2.93088,2.93311,2.92813,2.93106,8500000.0
2008-12-11 17:03:00,2.93335,2.93619,2.92998,2.93619,8750000.0
2008-12-11 17:04:00,2.93686,2.93686,2.93316,2.9363,7510000.0
2008-12-11 17:05:00,2.93783,2.94015,2.9341,2.93818,7250000.0
2008-12-11 17:06:00,2.93901,2.94038,2.93643,2.94038,10750000.0
2008-12-11 17:07:00,2.93967,2.94091,2.93598,2.94091,13500000.0
2008-12-11 17:08:00,2.93746,2.94126,2.93746,2.93843,8380000.0
2008-12-11 17:09:00,2.94148,2.9415,2.9397,2.94106,6500000.0
2008-12-11 17:10:00,2.9353,2.94152,2.9353,2.94112,9000000.0
2008-12-11 17:11:00,2.94144,2.94379,2.9405,2.9435,5500000.0
2008-12-11 17:12:00,2.94449,2.94571,2.94194,2.94339,5250000.0
2008-12-11 17:13:00,2.94742,2.94742,2.94315,2.94521,7130000.0
2008-12-11 17:14:00,2.94495,2.94495,2.93851,2.93851,7750000.0
2008-12-11 17:15:00,2.94082,2.94421,2.93979,2.94176,11250000.0
2008-12-11 17:16:00,2.94587,2.94607,2.94384,2.94607,7250000.0
2008-12-11 17:17:00,2.94635,2.94635,2.94232,2.94506,9750000.0
2008-12-11 17:18:00,2.94598,2.94673,2.94433,2.94592,9250000.0
2008-12-11 17:19:00,2.94455,2.948,2.94455,2.94609,8130000.0
2008-12-11 17:20:00,2.94648,2.94753,2.94413,2.94753,9000000.0
2008-12-11 17:21:00,2.95167,2.95666,2.94947,2.95666,11500000.0
2008-12-11 17:22:00,2.95879,2.95879,2.95053,2.95205,9250000.0
2008-12-11 17:23:00,2.94871,2.95286,2.94849,2.95263,10000000.0
2008-12-11 17:24:00,2.94948,2.95226,2.94948,2.95096,7750000.0
2008-12-11 17:25:00,2.9511,2.95218,2.94797,2.95096,8000000.0
2008-12-11 17:26:00,2.95021,2.95195,2.94975,2.95195,8880000.0
2008-12-11 17:27:00,2.95031,2.95254,2.9472,2.9503,11130000.0
2008-12-11 17:28:00,2.94977,2.95074,2.94932,2.95046,9250000.0
2008-12-11 17:29:00,2.94927,2.95075,2.94672,2.95075,6250000.0
2008-12-11 17:30:00,2.94936,2.95116,2.94817,2.95077,9630000.0
2008-12-11 17:31:00,2.95116,2.95277,2.95045,2.95277,5250000.0
2008-12-11 17:32:00,2.94957,2.95132,2.94624,2.94624,8630000.0
2008-12-11 17:33:00,2.94683,2.94943,2.94477,2.94477,15000000.0
2008-12-11 17:34:00,2.94729,2.94769,2.94469,2.94469,7500000.0
2008-12-11 17:35:00,2.94191,2.94739,2.94191,2.94491,6750000.0
2008-12-11 17:36:00,2.94679,2.94679,2.94174,2.94633,6750000.0
2008-12-11 17:37:00,2.94564,2.94741,2.9448,2.9456,10130000.0
2008-12-11 17:38:00,2.94537,2.94922,2.94466,2.94912,8750000.0
2008-12-11 17:39:00,2.94696,2.94827,2.94616,2.94753,7000000.0
2008-12-11 17:40:00,2.94934,2.94934,2.9449,2.94676,10380000.0
2008-12-11 17:41:00,2.94709,2.94834,2.94582,2.94834,10630000.0
2008-12-11 17:42:00,2.94822,2.94839,2.94594,2.94747,10750000.0
2008-12-11 17:43:00,2.94702,2.9492,2.94635,2.9492,8000000.0
2008-12-11 17:44:00,2.94934,2.94934,2.94489,2.94774,11250000.0
2008-12-11 17:45:00,2.94807,2.9486,2.94031,2.94438,6250000.0
2008-12-11 17:46:00,2.9451,2.94896,2.94153,2.94468,11500000.0
2008-12-11 17:47:00,2.94909,2.94909,2.9425,2.9438,6880000.0
2008-12-11 17:48:00,2.94696,2.94771,2.94203,2.94425,9750000.0
2008-12-11 17:49:00,2.94363,2.94621,2.94033,2.9441,14630000.0
2008-12-11 17:50:00,2.94187,2.9436,2.93826,2.94293,8750000.0
2008-12-11 17:51:00,2.94239,2.94368,2.94109,2.94132,9750000.0
2008-12-11 17:52:00,2.94321,2.94409,2.94121,2.94369,8500000.0
2008-12-11 17:53:00,2.94454,2.94669,2.93985,2.94618,9250000.0
2008-12-11 17:54:00,2.94377,2.94584,2.94366,2.94584,9500000.0
2008-12-11 17:55:00,2.9481,2.94918,2.94405,2.94751,6750000.0
2008-12-11 17:56:00,2.94858,2.95157,2.94734,2.95063,10750000.0
2008-12-11 17:57:00,2.94658,2.9491,2.94299,2.94475,6500000.0
2008-12-11 17:58:00,2.94946,2.94946,2.94348,2.94566,8000000.0
2008-12-11 17:59:00,2.94905,2.94971,2.94582,2.94864,8500000.0
2008-12-11 18:00:00,2.94857,2.94857,2.94225,2.94595,11380000.0
2008-12-11 18:01:00,2.94658,2.94758,2.94137,2.94304,10000000.0
2008-12-11 18:02:00,2.94804,2.94853,2.94554,2.94805,13000000.0
2008-12-11 18:03:00,2.94972,2.94972,2.94425,2.94787,6000000.0
2008-12-11 18:04:00,2.94895,2.94895,2.94592,2.9488,6010000.0
2008-12-11 18:05:00,2.94906,2.95111,2.94457,2.95111,9250000.0
2008-12-11 18:06:00,2.9508,2.95159,2.94791,2.95042,9750000.0
2008-12-11 18:07:00,2.95109,2.95259,2.94677,2.95259,11000000.0
2008-12-11 18:08:00,2.95282,2.95282,2.9472,2.9472,6250000.0
2008-12-11 18:09:00,2.95062,2.95113,2.94617,2.94939,7000000.0
2008-12-11 18:10:00,2.949,2.95062,2.9482,2.94991,8880000.0
2008-12-11 18:11:00,2.94885,2.94889,2.94436,2.94878,12380000.0
2008-12-11 18:12:00,2.94598,2.94873,2.94395,2.94689,8000000.0
2008-12-11 18:13:00,2.9459,2.94715,2.94407,2.94709,5500000.0
2008-12-11 18:14:00,2.94645,2.94761,2.94484,2.94721,12000000.0
2008-12-11 18:15:00,2.94618,2.9475,2.94343,2.94664,10750000.0
2008-12-11 18:16:00,2.94408,2.94687,2.94298,2.94641,15500000.0
2008-12-11 18:17:00,2.94635,2.94635,2.94097,2.94378,20250000.0
2008-12-11 18:18:00,2.94403,2.94605,2.94175,2.94175,14750000.0
2008-12-11 18:19:00,2.94738,2.94738,2.94339,2.94571,6750000.0
2008-12-11 18:20:00,2.94605,2.95082,2.94605,2.94887,9000000.0
2008-12-11 18:21:00,2.94648,2.95277,2.94648,2.95215,7000000.0
2008-12-11 18:22:00,2.94888,2.95419,2.94825,2.95399,10750000.0
2008-12-11 18:23:00,2.95474,2.95474,2.95159,2.95311,9000000.0
2008-12-11 18:24:00,2.95355,2.95478,2.94853,2.95192,13880000.0
2008-12-11 18:25:00,2.95226,2.95516,2.95226,2.9545,8130000.0
2008-12-11 18:26:00,2.95172,2.95496,2.95049,2.95496,9000000.0
2008-12-11 18:27:00,2.95164,2.95383,2.94875,2.95383,8750000.0
2008-12-11 18:28:00,2.95279,2.95452,2.9508,2.95452,6000000.0
2008-12-11 18:29:00,2.95322,2.95581,2.95287,2.9551,5500000.0
2008-12-11 18:30:00,2.95342,2.95342,2.94673,2.94945,17250000.0
2008-12-11 18:31:00,2.95042,2.95042,2.94803,2.94803,10630000.0
2008-12-11 18:32:00,2.94888,2.94973,2.94399,2.94948,9500000.0
2008-12-11 18:33:00,2.94826,2.94826,2.94239,2.94415,8500000.0
2008-12-11 18:34:00,2.94502,2.94502,2.93967,2.94027,11500000.0
2008-12-11 18:35:00,2.94328,2.94429,2.93819,2.94285,5750000.0
2008-12-11 18:36:00,2.94567,2.94756,2.94352,2.94756,8500000.0
2008-12-11 18:37:00,2.94621,2.94661,2.94105,2.94638,9630000.0
2008-12-11 18:38:00,2.94248,2.95068,2.94248,2.95007,9880000.0
2008-12-11 18:39:00,2.94741,2.95018,2.94543,2.94795,9250000.0
2008-12-11 18:40:00,2.94693,2.94789,2.94242,2.94789,5750000.0
2008-12-11 18:41:00,2.94692,2.94713,2.94283,2.94393,9880000.0
2008-12-11 18:42:00,2.94421,2.94599,2.94082,2.94378,8250000.0
2008-12-11 18:43:00,2.94209,2.94209,2.93696,2.93997,12130000.0
2008-12-11 18:44:00,2.93999,2.94064,2.93521,2.94064,14380000.0
2008-12-11 18:45:00,2.94004,2.94215,2.93768,2.94061,9500000.0
2008-12-11 18:46:00,2.94039,2.94039,2.9337,2.94036,9000000.0
2008-12-11 18:47:00,2.93856,2.93856,2.93058,2.93643,6750000.0
2008-12-11 18:48:00,2.93592,2.93671,2.9307,2.93437,11630000.0
2008-12-11 18:49:00,2.93489,2.93787,2.93174,2.93787,6250000.0
2008-12-11 18:50:00,2.93626,2.93763,2.93418,2.93763,8880000.0
2008-12-11 18:51:00,2.93739,2.93853,2.93285,2.93493,10500000.0
2008-12-11 18:52:00,2.93945,2.94024,2.9336,2.939,5750000.0
2008-12-11 18:53:00,2.93983,2.94101,2.93788,2.94101,8750000.0
2008-12-11 18:54:00,2.94032,2.94032,2.93513,2.93884,15880000.0
2008-12-11 18:55:00,2.93603,2.93918,2.93351,2.93691,10750000.0
2008-12-11 18:56:00,2.93806,2.93911,2.9341,2.9368,13000000.0
2008-12-11 18:57:00,2.93909,2.93922,2.93128,2.93552,7750000.0
2008-12-11 18:58:00,2.93567,2.9382,2.93211,2.93626,10500000.0
2008-12-11 18:59:00,2.93471,2.93529,2.92993,2.93109,7750000.0
2008-12-11 19:00:00,2.93146,2.93233,2.9277,2.93143,16250000.0
2008-12-11 19:01:00,2.93088,2.93122,2.92829,2.93122,5760000.0
2008-12-11 19:02:00,2.92984,2.92984,2.92371,2.92983,11760000.0
2008-12-11 19:03:00,2.92795,2.93167,2.92795,2.92962,9500000.0
2008-12-11 19:04:00,2.92805,2.92805,2.91619,2.91732,8130000.0
2008-12-11 19:05:00,2.92037,2.92324,2.91098,2.91451,9250000.0
2008-12-11 19:06:00,2.90884,2.91474,2.9077,2.91128,9630000.0
2008-12-11 19:07:00,2.90938,2.91229,2.90574,2.90865,8000000.0
2008-12-11 19:08:00,2.91343,2.91827,2.91212,2.91656,9000000.0
2008-12-11 19:09:00,2.91818,2.91945,2.9105,2.91092,6000000.0
2008-12-11 19:10:00,2.90937,2.91713,2.90731,2.91624,5500000.0
2008-12-11 19:11:00,2.91819,2.91819,2.90679,2.91127,12250000.0
2008-12-11 19:12:00,2.9138,2.91746,2.90812,2.91077,6250000.0
2008-12-11 19:13:00,2.91118,2.91118,2.90663,2.9103,5500000.0
2008-12-11 19:14:00,2.9105,2.91299,2.90915,2.90974,7880000.0
2008-12-11 19:15:00,2.90934,2.9121,2.9073,2.91126,10630000.0
2008-12-11 19:16:00,2.9108,2.91138,2.9064,2.90945,13750000.0
2008-12-11 19:17:00,2.90716,2.90994,2.90716,2.90925,8880000.0
2008-12-11 19:18:00,2.91043,2.91636,2.90811,2.90842,17630000.0
2008-12-11 19:19:00,2.91007,2.91007,2.90529,2.90529,7750000.0
2008-12-11 19:20:00,2.90841,2.9092,2.90459,2.90459,8250000.0
2008-12-11 19:21:00,2.90612,2.91049,2.90432,2.91049,13000000.0
2008-12-11 19:22:00,2.91183,2.91183,2.90639,2.90999,10000000.0
2008-12-11 19:23:00,2.90905,2.91177,2.90546,2.91177,13000000.0
2008-12-11 19:24:00,2.91236,2.91275,2.90672,2.91131,5500000.0
2008-12-11 19:25:00,2.90807,2.90922,2.90122,2.90895,8000000.0
2008-12-11 19:26:00,2.9076,2.90949,2.90709,2.90873,8000000.0
2008-12-11 19:27:00,2.90742,2.91135,2.90742,2.9105,5500000.0
2008-12-11 19:28:00,2.91099,2.91137,2.90634,2.90877,8000000.0
2008-12-11 19:29:00,2.90784,2.90862,2.89876,2.89887,12750000.0
2008-12-11 19:30:00,2.89937,2.89994,2.89604,2.89649,10000000.0
2008-12-11 19:31:00,2.8957,2.89803,2.8922,2.89349,14750000.0
2008-12-11 19:32:00,2.89624,2.89624,2.89139,2.89307,13500000.0
2008-12-11 19:33:00,2.89528,2.89528,2.88849,2.89257,12750000.0
2008-12-11 19:34:00,2.89362,2.89512,2.88983,2.89357,11250000.0
2008-12-11 19:35:00,2.89268,2.89367,2.88799,2.89192,9750000.0
2008-12-11 19:36:00,2.89097,2.89238,2.88907,2.89238,7250000.0
2008-12-11 19:37:00,2.89189,2.89189,2.88678,2.89151,9250000.0
2008-12-11 19:38:00,2.89191,2.89216,2.88893,2.88943,12500000.0
2008-12-11 19:39:00,2.89032,2.89208,2.88737,2.89119,5250000.0
2008-12-11 19:40:00,2.88905,2.89028,2.88716,2.88763,6750000.0
2008-12-11 19:41:00,2.89101,2.89101,2.88738,2.88793,8250000.0
2008-12-11 19:42:00,2.89011,2.89182,2.88917,2.89182,10500000.0
2008-12-11 19:43:00,2.88934,2.89077,2.88885,2.88885,8250000.0
2008-12-11 19:44:00,2.89053,2.89053,2.88585,2.88971,8750000.0
2008-12-11 19:45:00,2.88871,2.88978,2.88361,2.88777,10130000.0
2008-12-11 19:46:00,2.88894,2.88926,2.88576,2.88869,7000000.0
2008-12-11 19:47:00,2.88325,2.88775,2.88325,2.88375,8000000.0
2008-12-11 19:48:00,2.88594,2.88667,2.87945,2.88159,6000000.0
2008-12-11 19:49:00,2.87729,2.88266,2.87729,2.87958,6000000.0
2008-12-11 19:50:00,2.88056,2.88103,2.87548,2.88031,11000000.0
2008-12-11 19:51:00,2.88041,2.88103,2.87518,2.8809,7250000.0
2008-12-11 19:52:00,2.87734,2.87959,2.87418,2.87842,7000000.0
2008-12-11 19:53:00,2.87856,2.87856,2.8712,2.87479,9500000.0
2008-12-11 19:54:00,2.87607,2.88517,2.87333,2.88517,9130000.0
2008-12-11 19:55:00,2.88546,2.88655,2.88491,2.88655,13250000.0
2008-12-11 19:56:00,2.88584,2.88837,2.88295,2.88484,10380000.0
2008-12-11 19:57:00,2.8859,2.89387,2.87674,2.88139,16500000.0
2008-12-11 19:58:00,2.88142,2.88142,2.87733,2.87974,11500000.0
2008-12-11 19:59:00,2.87896,2.88355,2.87661,2.88355,5500000.0
2008-12-11 20:00:00,2.88425,2.88489,2.88299,2.88489,10000000.0
2008-12-11 20:01:00,2.88235,2.88422,2.87922,2.87922,7750000.0
2008-12-11 20:02:00,2.88098,2.88283,2.87956,2.88199,8880000.0
2008-12-11 20:03:00,2.88288,2.88317,2.88004,2.88279,7250000.0
2008-12-11 20:04:00,2.88327,2.8836,2.88231,2.88331,5500000.0
2008-12-11 20:05:00,2.88317,2.88356,2.88008,2.88327,9000000.0
2008-12-11 20:06:00,2.87998,2.88296,2.87804,2.88179,7630000.0
2008-12-11 20:07:00,2.88334,2.88482,2.8808,2.88482,9880000.0
2008-12-11 20:08:00,2.88326,2.88517,2.88205,2.88205,8250000.0
2008-12-11 20:09:00,2.8841,2.88542,2.87782,2.88236,14750000.0
2008-12-11 20:10:00,2.8799,2.88268,2.87814,2.88131,10500000.0
2008-12-11 20:11:00,2.87922,2.88036,2.87749,2.87821,10250000.0
2008-12-11 20:12:00,2.88159,2.88551,2.87695,2.88551,8500000.0
2008-12-11 20:13:00,2.88783,2.88828,2.88176,2.88828,6000000.0
2008-12-11 20:14:00,2.88722,2.8891,2.88601,2.88697,11500000.0
2008-12-11 20:15:00,2.88906,2.88998,2.88768,2.88768,9500000.0
2008-12-11 20:16:00,2.88738,2.89117,2.88738,2.88967,8130000.0
2008-12-11 20:17:00,2.8876,2.89149,2.8854,2.8854,9750000.0
2008-12-11 20:18:00,2.89098,2.89417,2.88702,2.89417,7140000.0
2008-12-11 20:19:00,2.89268,2.89359,2.88748,2.89236,7250000.0
2008-12-11 20:20:00,2.88998,2.89147,2.88635,2.88815,13250000.0
2008-12-11 20:21:00,2.89028,2.8906,2.88587,2.88955,12000000.0
2008-12-11 20:22:00,2.88979,2.88979,2.88747,2.88852,8500000.0
2008-12-11 20:23:00,2.88622,2.88884,2.8847,2.88478,9130000.0
2008-12-11 20:24:00,2.88784,2.88914,2.88628,2.88628,10500000.0
2008-12-11 20:25:00,2.88888,2.8895,2.88549,2.8895,13630000.0
2008-12-11 20:26:00,2.88857,2.88913,2.884,2.88631,18750000.0
2008-12-11 20:27:00,2.8894,2.89011,2.88581,2.88807,10500000.0
2008-12-11 20:28:00,2.88939,2.89037,2.88765,2.89037,10500000.0
2008-12-11 20:29:00,2.8881,2.88841,2.88565,2.8866,10000000.0
2008-12-11 20:30:00,2.88818,2.88818,2.88495,2.88789,12250000.0
2008-12-11 20:31:00,2.88916,2.88947,2.88549,2.88549,11750000.0
2008-12-11 20:32:00,2.8888,2.88985,2.88677,2.88725,10000000.0
2008-12-11 20:33:00,2.88859,2.88966,2.88394,2.88394,13250000.0
2008-12-11 20:34:00,2.88727,2.8896,2.88727,2.88941,10880000.0
2008-12-11 20:35:00,2.88882,2.88882,2.88621,2.88788,5500000.0
2008-12-11 20:36:00,2.88988,2.89094,2.88827,2.88827,11250000.0
2008-12-11 20:37:00,2.88928,2.89383,2.88617,2.89306,11500000.0
2008-12-11 20:38:00,2.89412,2.89412,2.8903,2.89257,13500000.0
2008-12-11 20:39:00,2.89055,2.89227,2.88811,2.88811,8000000.0
2008-12-11 20:40:00,2.88979,2.89185,2.88544,2.89104,14000000.0
2008-12-11 20:41:00,2.88946,2.89312,2.88674,2.89312,16250000.0
2008-12-11 20:42:00,2.89265,2.8942,2.88793,2.89203,9250000.0
2008-12-11 20:43:00,2.89414,2.89481,2.89087,2.89293,6000000.0
2008-12-11 20:44:00,2.89456,2.8951,2.88975,2.89488,9630000.0
2008-12-11 20:45:00,2.89543,2.8958,2.8937,2.89507,7500000.0
2008-12-11 20:46:00,2.89381,2.89551,2.89166,2.89538,5750000.0
2008-12-11 20:47:00,2.89565,2.89565,2.88975,2.89327,10500000.0
2008-12-11 20:48:00,2.89344,2.89616,2.89249,2.89616,5630000.0
2008-12-11 20:49:00,2.89504,2.89677,2.89224,2.89667,12000000.0
2008-12-11 20:50:00,2.89509,2.89719,2.89407,2.89541,10750000.0
2008-12-11 20:51:00,2.89302,2.8967,2.89218,2.89571,6750000.0
2008-12-11 20:52:00,2.89639,2.8966,2.89079,2.89429,10880000.0
2008-12-11 20:53:00,2.8961,2.89658,2.89235,2.89658,6880000.0
2008-12-11 20:54:00,2.89603,2.89648,2.89184,2.89415,8750000.0
2008-12-11 20:55:00,2.89519,2.89809,2.89135,2.89731,12250000.0
2008-12-11 20:56:00,2.89529,2.89866,2.89529,2.89553,5500000.0
2008-12-11 20:57:00,2.89999,2.90039,2.89491,2.90006,13500000.0
2008-12-11 20:58:00,2.8992,2.90142,2.89752,2.90019,11750000.0
2008-12-11 20:59:00,2.899,2.89923,2.89235,2.89825,12250000.0
2008-12-11 21:00:00,2.89634,2.89806,2.89499,2.89649,9000000.0
2008-12-11 21:01:00,2.89817,2.89884,2.89271,2.89706,6500000.0
2008-12-11 21:02:00,2.8964,2.89876,2.8957,2.8957,11500000.0
2008-12-11 21:03:00,2.89717,2.8983,2.89712,2.89783,8380000.0
2008-12-11 21:04:00,2.89822,2.89874,2.8977,2.8977,10000000.0
2008-12-11 21:05:00,2.89682,2.89769,2.89393,2.8959,6500000.0
2008-12-11 21:06:00,2.8952,2.89907,2.89494,2.89711,6750000.0
2008-12-11 21:07:00,2.8986,2.8987,2.89525,2.89842,8250000.0
2008-12-11 21:08:00,2.89874,2.89911,2.89551,2.89911,12500000.0
2008-12-11 21:09:00,2.89796,2.89943,2.89611,2.89687,10000000.0
2008-12-11 21:10:00,2.8973,2.90043,2.8973,2.89821,9760000.0
2008-12-11 21:11:00,2.89959,2.89959,2.89604,2.89915,5750000.0
2008-12-11 21:12:00,2.89936,2.89936,2.89397,2.89397,5250000.0
2008-12-11 21:13:00,2.89933,2.90112,2.89487,2.90112,11000000.0
2008-12-11 21:14:00,2.9048,2.90829,2.90136,2.90136,5250000.0
2008-12-11 21:15:00,2.90257,2.90408,2.89778,2.89822,7130000.0
2008-12-11 21:16:00,2.89916,2.90091,2.89829,2.89829,7000000.0
2008-12-11 21:17:00,2.8987,2.90198,2.89706,2.90137,8500000.0
2008-12-11 21:18:00,2.90217,2.90217,2.89734,2.90213,6750000.0
2008-12-11 21:19:00,2.90262,2.90286,2.90091,2.90262,7500000.0
2008-12-11 21:20:00,2.90309,2.90309,2.89808,2.9025,6380000.0
2008-12-11 21:21:00,2.90142,2.90304,2.89879,2.89879,10130000.0
2008-12-11 21:22:00,2.89745,2.90313,2.89745,2.89859,9250000.0
2008-12-11 21:23:00,2.90192,2.90279,2.90137,2.90275,5500000.0
2008-12-11 21:24:00,2.90272,2.90272,2.90007,2.90007,7630000.0
2008-12-11 21:25:00,2.90282,2.90282,2.89822,2.90144,8750000.0
2008-12-11 21:26:00,2.89915,2.90299,2.89863,2.90042,5750000.0
2008-12-11 21:27:00,2.9009,2.90157,2.89764,2.89764,6000000.0
2008-12-11 21:28:00,2.89986,2.90158,2.89636,2.90081,8630000.0
2008-12-11 21:29:00,2.89989,2.90167,2.8974,2.90167,8250000.0
2008-12-11 21:30:00,2.90126,2.90187,2.89502,2.89914,12500000.0
2008-12-11 21:31:00,2.89855,2.90176,2.89716,2.8987,11250000.0
2008-12-11 21:32:00,2.89762,2.90106,2.89762,2.90098,6750000.0
2008-12-11 21:33:00,2.89825,2.90071,2.89809,2.89932,7500000.0
2008-12-11 21:34:00,2.90108,2.90108,2.89736,2.90015,12500000.0
2008-12-11 21:35:00,2.89275,2.9,2.89275,2.8989,8130000.0
2008-12-11 21:36:00,2.8976,2.90023,2.8976,2.89791,8500000.0
2008-12-11 21:37:00,2.90069,2.90482,2.89831,2.90482,7380000.0
2008-12-11 21:38:00,2.90229,2.90483,2.90077,2.90224,7750000.0
2008-12-11 21:39:00,2.90431,2.90431,2.89898,2.90075,10000000.0
2008-12-11 21:40:00,2.9029,2.9029,2.89864,2.90226,5500000.0
2008-12-11 21:41:00,2.90082,2.90189,2.89676,2.89676,8250000.0
2008-12-11 21:42:00,2.90289,2.90289,2.90079,2.90079,6250000.0
2008-12-11 21:43:00,2.90265,2.90314,2.89986,2.903,10250000.0
2008-12-11 21:44:00,2.9029,2.90399,2.9007,2.90354,6500000.0
2008-12-11 21:45:00,2.90201,2.90418,2.90042,2.90042,9380000.0
2008-12-11 21:46:00,2.90464,2.90464,2.8993,2.90313,11250000.0
2008-12-11 21:47:00,2.90122,2.9034,2.89971,2.90318,9880000.0
2008-12-11 21:48:00,2.90257,2.90271,2.90202,2.90271,5500000.0
2008-12-11 21:49:00,2.9015,2.90443,2.90119,2.90119,5500000.0
2008-12-11 21:50:00,2.90049,2.90398,2.90036,2.90386,7000000.0
2008-12-11 21:51:00,2.90008,2.90288,2.89959,2.90215,8000000.0
2008-12-11 21:52:00,2.90124,2.90287,2.89603,2.89787,5250000.0
2008-12-11 21:53:00,2.90367,2.90367,2.89979,2.89979,6250000.0
2008-12-11 21:54:00,2.90376,2.90466,2.89994,2.90363,8250000.0
2008-12-11 21:55:00,2.90474,2.90474,2.89987,2.90347,14250000.0
2008-12-11 21:56:00,2.90154,2.90749,2.90089,2.90169,5750000.0
2008-12-11 21:57:00,2.90788,2.91084,2.90554,2.90554,7630000.0
2008-12-11 21:58:00,2.90609,2.91235,2.90609,2.91235,8750000.0
2008-12-11 21:59:00,2.91241,2.91432,2.90908,2.90908,11250000.0
2008-12-11 22:00:00,2.91419,2.91471,2.9076,2.91273,14880000.0
2008-12-11 22:01:00,2.90928,2.91313,2.90928,2.91229,8250000.0
2008-12-11 22:02:00,2.9114,2.91358,2.9114,2.91217,5250000.0
2008-12-11 22:03:00,2.9134,2.91385,2.91073,2.91275,6250000.0
2008-12-11 22:04:00,2.91267,2.91268,2.90852,2.91083,15750000.0
2008-12-11 22:05:00,2.90935,2.91174,2.90918,2.91142,5750000.0
2008-12-11 22:06:00,2.91145,2.91289,2.90882,2.90882,6250000.0
2008-12-11 22:07:00,2.91231,2.91292,2.91033,2.91197,11000000.0
2008-12-11 22:08:00,2.91373,2.91556,2.91153,2.91259,21880000.0
2008-12-11 22:09:00,2.9144,2.9144,2.90974,2.91194,7500000.0
2008-12-11 22:10:00,2.91305,2.91528,2.90997,2.90997,21630000.0
2008-12-11 22:11:00,2.91493,2.91605,2.91048,2.91597,14500000.0
2008-12-11 22:12:00,2.91515,2.91629,2.91178,2.91178,12380000.0
2008-12-11 22:13:00,2.91385,2.91464,2.91005,2.91445,12500000.0
2008-12-11 22:14:00,2.91577,2.91669,2.91402,2.91537,11750000.0
2008-12-11 22:15:00,2.91564,2.91614,2.91247,2.91614,8000000.0
2008-12-11 22:16:00,2.91451,2.91582,2.91135,2.91438,9750000.0
2008-12-11 22:17:00,2.91335,2.91425,2.90454,2.90593,7380000.0
2008-12-11 22:18:00,2.90525,2.90695,2.90188,2.90188,10760000.0
2008-12-11 22:19:00,2.90372,2.90543,2.90075,2.90273,10250000.0
2008-12-11 22:20:00,2.90655,2.90655,2.90416,2.90502,6000000.0
2008-12-11 22:21:00,2.90312,2.90458,2.89797,2.90458,6380000.0
2008-12-11 22:22:00,2.90182,2.90546,2.90182,2.90498,6250000.0
2008-12-11 22:23:00,2.90317,2.90539,2.90069,2.90454,13000000.0
2008-12-11 22:24:00,2.9049,2.90849,2.9024,2.90777,13000000.0
2008-12-11 22:25:00,2.90954,2.90954,2.90334,2.90782,8000000.0
2008-12-11 22:26:00,2.91061,2.91075,2.90566,2.90688,9750000.0
2008-12-11 22:27:00,2.90756,2.90756,2.90257,2.90306,8500000.0
2008-12-11 22:28:00,2.90657,2.90722,2.90131,2.90722,9000000.0
2008-12-11 22:29:00,2.9051,2.90703,2.90435,2.90435,12000000.0
2008-12-11 22:30:00,2.90287,2.90632,2.90287,2.9034,8000000.0
2008-12-11 22:31:00,2.90557,2.90699,2.90537,2.90668,5500000.0
2008-12-11 22:32:00,2.90834,2.91005,2.9067,2.90959,11000000.0
2008-12-11 22:33:00,2.91056,2.91114,2.90587,2.91055,14000000.0
2008-12-11 22:34:00,2.90897,2.91286,2.90778,2.91286,8500000.0
2008-12-11 22:35:00,2.91251,2.91277,2.90764,2.91156,11250000.0
2008-12-11 22:36:00,2.91209,2.91266,2.91065,2.9122,9000000.0
2008-12-11 22:37:00,2.91007,2.912,2.91007,2.91116,10250000.0
2008-12-11 22:38:00,2.91246,2.91266,2.90872,2.91123,10250000.0
2008-12-11 22:39:00,2.91083,2.91083,2.90721,2.9101,8000000.0
2008-12-11 22:40:00,2.90867,2.91128,2.9066,2.91059,9750000.0
2008-12-11 22:41:00,2.90656,2.911,2.9054,2.908,8630000.0
2008-12-11 22:42:00,2.91081,2.91178,2.90389,2.90999,7000000.0
2008-12-11 22:43:00,2.91163,2.91163,2.9095,2.9095,8500000.0
2008-12-11 22:44:00,2.90737,2.9116,2.90737,2.90983,7750000.0
2008-12-11 22:45:00,2.90894,2.90985,2.90755,2.90985,10500000.0
2008-12-11 22:46:00,2.90882,2.91198,2.90677,2.91053,9000000.0
2008-12-11 22:47:00,2.90622,2.91087,2.90622,2.90888,9250000.0
2008-12-11 22:48:00,2.91097,2.91253,2.90653,2.91253,7000000.0
2008-12-11 22:49:00,2.90942,2.91078,2.9057,2.9064,9250000.0
2008-12-11 22:50:00,2.90509,2.90509,2.90113,2.90303,9000000.0
2008-12-11 22:51:00,2.90354,2.90354,2.90148,2.9022,6000000.0
2008-12-11 22:52:00,2.90346,2.90346,2.89808,2.90278,8500000.0
2008-12-11 22:53:00,2.90161,2.90245,2.89742,2.90212,9000000.0
2008-12-11 22:54:00,2.90215,2.90259,2.89908,2.89908,8000000.0
2008-12-11 22:55:00,2.90001,2.90385,2.90001,2.90376,10500000.0
2008-12-11 22:56:00,2.90268,2.90364,2.90127,2.90362,7250000.0
2008-12-11 22:57:00,2.90156,2.90293,2.89932,2.90289,15500000.0
2008-12-11 22:58:00,2.90114,2.90287,2.90013,2.90121,9760000.0
2008-12-11 22:59:00,2.90309,2.90393,2.89882,2.90393,12750000.0
2008-12-11 23:00:00,2.90342,2.90342,2.89707,2.90167,7500000.0
2008-12-11 23:01:00,2.9016,2.90441,2.89844,2.90262,8000000.0
2008-12-11 23:02:00,2.90069,2.9031,2.89751,2.90105,9500000.0
2008-12-11 23:03:00,2.90128,2.90227,2.89939,2.90201,9500000.0
2008-12-11 23:04:00,2.9035,2.90458,2.90189,2.90393,7000000.0
2008-12-11 23:05:00,2.90449,2.905,2.90148,2.90407,7750000.0
2008-12-11 23:06:00,2.90468,2.90499,2.90034,2.9004,6880000.0
2008-12-11 23:07:00,2.9036,2.9036,2.90006,2.90165,5750000.0
2008-12-11 23:08:00,2.90455,2.90483,2.90113,2.9023,7880000.0
2008-12-11 23:09:00,2.90216,2.90388,2.8997,2.90225,13000000.0
2008-12-11 23:10:00,2.90418,2.90439,2.89901,2.9033,7750000.0
2008-12-11 23:11:00,2.90261,2.90287,2.90066,2.90283,8630000.0
2008-12-11 23:12:00,2.90046,2.90333,2.89921,2.90187,12500000.0
2008-12-11 23:13:00,2.90057,2.90184,2.89788,2.89991,10000000.0
2008-12-11 23:14:00,2.89965,2.90117,2.89848,2.89983,5250000.0
2008-12-11 23:15:00,2.90016,2.90031,2.89858,2.90031,9130000.0
2008-12-11 23:16:00,2.90038,2.90038,2.89849,2.90034,5250000.0
2008-12-11 23:17:00,2.89779,2.90001,2.89779,2.90001,10000000.0
2008-12-11 23:18:00,2.89825,2.90038,2.89664,2.90038,8630000.0
2008-12-11 23:19:00,2.89856,2.89977,2.89355,2.89977,8500000.0
2008-12-11 23:20:00,2.89816,2.90084,2.89816,2.90039,6500000.0
2008-12-11 23:21:00,2.89953,2.90109,2.89672,2.89921,5880000.0
2008-12-11 23:22:00,2.89961,2.9015,2.89753,2.90014,7500000.0
2008-12-11 23:23:00,2.90278,2.90743,2.89942,2.89942,6250000.0
2008-12-11 23:24:00,2.89441,2.89641,2.89391,2.89575,10250000.0
2008-12-11 23:25:00,2.89457,2.89596,2.89403,2.89403,10750000.0
2008-12-11 23:26:00,2.89348,2.89604,2.89228,2.89431,8500000.0
2008-12-11 23:27:00,2.89405,2.89512,2.89353,2.89353,7750000.0
2008-12-11 23:28:00,2.89301,2.89516,2.89099,2.89516,12250000.0
2008-12-11 23:29:00,2.89134,2.89662,2.89134,2.896,6750000.0
2008-12-11 23:30:00,2.88983,2.89643,2.88983,2.89439,14000000.0
2008-12-11 23:31:00,2.89044,2.89532,2.89044,2.89532,7000000.0
2008-12-11 23:32:00,2.89362,2.89362,2.88986,2.88986,12000000.0
2008-12-11 23:33:00,2.89409,2.89409,2.89091,2.89265,7500000.0
2008-12-11 23:34:00,2.89196,2.8984,2.89196,2.89796,8000000.0
2008-12-11 23:35:00,2.89819,2.89971,2.893,2.89318,10000000.0
2008-12-11 23:36:00,2.89297,2.89378,2.8918,2.8929,10000000.0
2008-12-11 23:37:00,2.89178,2.89279,2.88984,2.89176,8750000.0
2008-12-11 23:38:00,2.89252,2.89339,2.88993,2.89339,12630000.0
2008-12-11 23:39:00,2.89382,2.89382,2.88888,2.89272,7510000.0
2008-12-11 23:40:00,2.89595,2.89989,2.89089,2.89989,7750000.0
2008-12-11 23:41:00,2.90241,2.90266,2.90151,2.90166,8750000.0
2008-12-11 23:42:00,2.90186,2.90372,2.90038,2.90372,8000000.0
2008-12-11 23:43:00,2.9023,2.9032,2.90225,2.90235,5500000.0
2008-12-11 23:44:00,2.89899,2.90341,2.89899,2.90221,6000000.0
2008-12-11 23:45:00,2.90212,2.90648,2.89949,2.90414,10630000.0
2008-12-11 23:46:00,2.90016,2.90277,2.89859,2.90205,6000000.0
2008-12-11 23:47:00,2.90215,2.90235,2.89821,2.90202,7250000.0
2008-12-11 23:48:00,2.90192,2.90206,2.89641,2.89641,5500000.0
2008-12-11 23:49:00,2.90179,2.90179,2.89778,2.90165,6750000.0
2008-12-11 23:50:00,2.90146,2.90178,2.89978,2.90137,7630000.0
2008-12-11 23:51:00,2.90234,2.90265,2.90121,2.90221,12500000.0
2008-12-11 23:52:00,2.90229,2.90352,2.89811,2.90176,6000000.0
2008-12-11 23:53:00,2.90192,2.90192,2.89873,2.90177,7130000.0
2008-12-11 23:54:00,2.90089,2.90178,2.90068,2.90068,6250000.0
2008-12-11 23:55:00,2.90127,2.90155,2.89667,2.90155,12750000.0
2008-12-11 23:56:00,2.90096,2.90132,2.89955,2.90122,9500000.0
2008-12-11 23:57:00,2.89948,2.90041,2.89458,2.90041,5750000.0
2008-12-11 23:58:00,2.90005,2.90068,2.89727,2.90025,10000000.0
2008-12-11 23:59:00,2.90007,2.90169,2.89829,2.90169,5750000.0
2008-12-12 00:00:00,2.90239,2.90258,2.898,2.90249,6250000.0
2008-12-12 00:01:00,2.90156,2.90278,2.9011,2.90242,10130000.0
2008-12-12 00:02:00,2.90087,2.90277,2.89748,2.90198,6880000.0
2008-12-12 00:03:00,2.90046,2.90163,2.90046,2.90159,5750000.0
2008-12-12 00:04:00,2.90073,2.90134,2.89775,2.90106,14500000.0
2008-12-12 00:05:00,2.90137,2.90137,2.89645,2.8995,7750000.0
2008-12-12 00:06:00,2.90116,2.90251,2.90108,2.90251,7000000.0
2008-12-12 00:07:00,2.90115,2.90185,2.89582,2.90104,7500000.0
2008-12-12 00:08:00,2.90097,2.90227,2.89942,2.89942,6750000.0
2008-12-12 00:09:00,2.90313,2.90378,2.90218,2.90315,8500000.0
2008-12-12 00:10:00,2.90289,2.90352,2.90059,2.90352,7250000.0
2008-12-12 00:11:00,2.90262,2.90421,2.89919,2.90362,13500000.0
2008-12-12 00:12:00,2.90303,2.90399,2.90193,2.90277,8000000.0
2008-12-12 00:13:00,2.90173,2.90347,2.89918,2.90347,9750000.0
2008-12-12 00:14:00,2.90345,2.90402,2.90225,2.90402,17000000.0
2008-12-12 00:15:00,2.90402,2.9041,2.90283,2.90386,9260000.0
2008-12-12 00:16:00,2.90216,2.90543,2.90119,2.90538,9750000.0
2008-12-12 00:17:00,2.90534,2.90631,2.90332,2.90631,10880000.0
2008-12-12 00:18:00,2.90386,2.90574,2.90087,2.90574,9750000.0
2008-12-12 00:19:00,2.90572,2.90715,2.90504,2.90715,5250000.0
2008-12-12 00:20:00,2.90614,2.90614,2.90261,2.90365,10000000.0
2008-12-12 00:21:00,2.90688,2.90836,2.90465,2.90752,9130000.0
2008-12-12 00:22:00,2.90776,2.90889,2.90493,2.90744,11880000.0
2008-12-12 00:23:00,2.90565,2.9106,2.90565,2.90821,10500000.0
2008-12-12 00:24:00,2.9063,2.90671,2.90353,2.90405,5630000.0
2008-12-12 00:25:00,2.90404,2.90664,2.90235,2.90235,7000000.0
2008-12-12 00:26:00,2.90465,2.90626,2.90188,2.90517,7380000.0
2008-12-12 00:27:00,2.90472,2.90569,2.90047,2.90565,8880000.0
2008-12-12 00:28:00,2.9049,2.90725,2.90216,2.90725,12380000.0
2008-12-12 00:29:00,2.9062,2.9062,2.90193,2.90193,8130000.0
2008-12-12 00:30:00,2.90478,2.90478,2.90111,2.90434,7750000.0
2008-12-12 00:31:00,2.90088,2.90556,2.90088,2.90227,8750000.0
2008-12-12 00:32:00,2.90426,2.90483,2.90082,2.90082,7500000.0
2008-12-12 00:33:00,2.90359,2.90405,2.89935,2.89935,7250000.0
2008-12-12 00:34:00,2.90548,2.90548,2.9026,2.905,5250000.0
2008-12-12 00:35:00,2.91666,2.91925,2.91635,2.91906,7380000.0
2008-12-12 00:36:00,2.92018,2.9226,2.92018,2.9226,6000000.0
2008-12-12 00:37:00,2.92385,2.92385,2.90894,2.90894,4880000.0
2008-12-12 00:38:00,2.90893,2.91037,2.9049,2.90662,9260000.0
2008-12-12 00:39:00,2.91014,2.91058,2.90528,2.91058,11500000.0
2008-12-12 00:40:00,2.91016,2.91151,2.90799,2.90799,9750000.0
2008-12-12 00:41:00,2.91193,2.91443,2.9078,2.91387,11000000.0
2008-12-12 00:42:00,2.91264,2.91746,2.91263,2.9152,10130000.0
2008-12-12 00:43:00,2.91841,2.91841,2.9146,2.91591,7000000.0
2008-12-12 00:44:00,2.91562,2.91644,2.91088,2.91554,6500000.0
2008-12-12 00:45:00,2.91403,2.91572,2.9132,2.91431,8130000.0
2008-12-12 00:46:00,2.91561,2.91568,2.91227,2.91422,6500000.0
2008-12-12 00:47:00,2.91594,2.916,2.91284,2.9132,7500000.0
2008-12-12 00:48:00,2.91405,2.91602,2.91393,2.91551,13000000.0
2008-12-12 00:49:00,2.9158,2.9158,2.91287,2.91533,11500000.0
2008-12-12 00:50:00,2.91559,2.91559,2.91403,2.91549,8000000.0
2008-12-12 00:51:00,2.91673,2.91755,2.91487,2.91487,14750000.0
2008-12-12 00:52:00,2.91693,2.91782,2.91599,2.91782,6880000.0
2008-12-12 00:53:00,2.9155,2.92174,2.91424,2.91561,8500000.0
2008-12-12 00:54:00,2.91799,2.91799,2.90734,2.90999,10500000.0
2008-12-12 00:55:00,2.90998,2.90998,2.9044,2.90506,8500000.0
2008-12-12 00:56:00,2.91026,2.91073,2.90474,2.90577,10000000.0
2008-12-12 00:58:00,2.90924,2.90924,2.90272,2.90917,10000000.0
2008-12-12 00:59:00,2.90468,2.90971,2.90468,2.90971,5500000.0
2008-12-12 01:00:00,2.90756,2.91075,2.90658,2.91033,9000000.0
2008-12-12 01:01:00,2.90939,2.90939,2.90588,2.90909,7000000.0
2008-12-12 01:02:00,2.90466,2.90914,2.90266,2.90616,6630000.0
2008-12-12 01:03:00,2.90188,2.91061,2.90188,2.90993,7010000.0
2008-12-12 01:04:00,2.90959,2.91098,2.90461,2.91098,7750000.0
2008-12-12 01:05:00,2.9078,2.91443,2.90734,2.91443,11750000.0
2008-12-12 01:06:00,2.90799,2.91092,2.90646,2.9106,8250000.0
2008-12-12 01:07:00,2.90834,2.91125,2.90816,2.91108,7380000.0
2008-12-12 01:08:00,2.91226,2.91226,2.90684,2.90879,7500000.0
2008-12-12 01:09:00,2.91138,2.91138,2.90454,2.90666,8500000.0
2008-12-12 01:10:00,2.90941,2.91198,2.90603,2.91198,12750000.0
2008-12-12 01:11:00,2.90767,2.91072,2.90698,2.90761,7000000.0
2008-12-12 01:12:00,2.91216,2.91263,2.91067,2.91067,7880000.0
2008-12-12 01:13:00,2.91247,2.91296,2.90874,2.91219,11250000.0
2008-12-12 01:14:00,2.91304,2.91304,2.91014,2.91205,9500000.0
2008-12-12 01:15:00,2.91106,2.91274,2.90831,2.91057,7750000.0
2008-12-12 01:16:00,2.91228,2.91228,2.9059,2.91108,10010000.0
2008-12-12 01:17:00,2.91068,2.91068,2.90732,2.91005,6380000.0
2008-12-12 01:18:00,2.90983,2.90983,2.9064,2.9064,5630000.0
2008-12-12 01:19:00,2.90863,2.90986,2.9059,2.90721,9010000.0
2008-12-12 01:20:00,2.91141,2.91141,2.90723,2.90723,10000000.0
2008-12-12 01:21:00,2.91116,2.91159,2.90746,2.91159,5250000.0
2008-12-12 01:22:00,2.91058,2.91304,2.90856,2.91176,6750000.0
2008-12-12 01:23:00,2.91652,2.91697,2.91468,2.91652,7750000.0
2008-12-12 01:24:00,2.90762,2.9112,2.90762,2.9112,6130000.0
2008-12-12 01:25:00,2.91587,2.91587,2.90922,2.91214,12250000.0
2008-12-12 01:26:00,2.91083,2.91083,2.90523,2.9057,8750000.0
2008-12-12 01:27:00,2.90802,2.91348,2.90802,2.91177,5250000.0
2008-12-12 01:28:00,2.91106,2.91106,2.90302,2.90478,20750000.0
2008-12-12 01:29:00,2.91169,2.91169,2.90356,2.90612,8250000.0
2008-12-12 01:30:00,2.90735,2.90954,2.90411,2.90921,10750000.0
2008-12-12 01:31:00,2.90654,2.90949,2.90515,2.90888,18250000.0
2008-12-12 01:32:00,2.91132,2.91246,2.90572,2.90947,8750000.0
2008-12-12 01:33:00,2.91091,2.91264,2.90308,2.91264,16750000.0
2008-12-12 01:34:00,2.90451,2.90838,2.90359,2.90692,10260000.0
2008-12-12 01:35:00,2.90429,2.91099,2.90429,2.9092,8250000.0
2008-12-12 01:36:00,2.90662,2.91004,2.90521,2.90996,7880000.0
2008-12-12 01:37:00,2.90966,2.90976,2.90099,2.90813,8000000.0
2008-12-12 01:38:00,2.90541,2.90846,2.90451,2.90451,9500000.0
2008-12-12 01:39:00,2.90909,2.90966,2.90458,2.90966,12750000.0
2008-12-12 01:40:00,2.90278,2.9093,2.90278,2.9093,8500000.0
2008-12-12 01:41:00,2.90497,2.90925,2.90204,2.90925,10750000.0
2008-12-12 01:42:00,2.90623,2.90916,2.90522,2.90609,9750000.0
2008-12-12 01:43:00,2.9119,2.9119,2.90769,2.91001,5500000.0
2008-12-12 01:44:00,2.90486,2.91062,2.90486,2.90709,8000000.0
2008-12-12 01:45:00,2.90576,2.91162,2.90275,2.91162,5250000.0
2008-12-12 01:46:00,2.9085,2.90934,2.90549,2.90934,6250000.0
2008-12-12 01:47:00,2.91093,2.91093,2.90164,2.90578,5500000.0
2008-12-12 01:48:00,2.91143,2.91143,2.90622,2.90987,7250000.0
2008-12-12 01:49:00,2.91217,2.91277,2.90607,2.91125,9880000.0
2008-12-12 01:50:00,2.9094,2.91358,2.90779,2.91358,6750000.0
2008-12-12 01:51:00,2.91298,2.91412,2.90859,2.90859,10000000.0
2008-12-12 01:52:00,2.90881,2.91352,2.90847,2.91352,7880000.0
2008-12-12 01:53:00,2.91201,2.91343,2.90838,2.90864,6250000.0
2008-12-12 01:54:00,2.91105,2.91509,2.91105,2.91409,8500000.0
2008-12-12 01:55:00,2.90805,2.91229,2.90476,2.90795,7500000.0
2008-12-12 01:56:00,2.91357,2.91416,2.91357,2.91416,1500000.0
2008-12-12 01:57:00,2.91029,2.91373,2.91029,2.91324,11250000.0
2008-12-12 01:58:00,2.91388,2.9144,2.91361,2.9144,5630000.0
2008-12-12 02:01:00,2.91399,2.91495,2.91102,2.91434,5500000.0
2008-12-12 02:02:00,2.91501,2.91601,2.91141,2.9153,14630000.0
2008-12-12 02:03:00,2.91583,2.91635,2.91237,2.91376,8250000.0
2008-12-12 02:04:00,2.91112,2.91466,2.90814,2.90814,14380000.0
2008-12-12 02:05:00,2.91438,2.91555,2.91226,2.91555,6000000.0
2008-12-12 02:06:00,2.90807,2.91497,2.90807,2.91114,8750000.0
2008-12-12 02:07:00,2.9108,2.91524,2.90943,2.91475,11500000.0
2008-12-12 02:08:00,2.91643,2.91643,2.91198,2.9147,7750000.0
2008-12-12 02:09:00,2.91664,2.91664,2.91133,2.91379,10750000.0
2008-12-12 02:10:00,2.91589,2.91702,2.9142,2.91702,9130000.0
2008-12-12 02:11:00,2.91235,2.91704,2.91235,2.91415,7380000.0
2008-12-12 02:12:00,2.91758,2.91758,2.91269,2.91661,9010000.0
2008-12-12 02:13:00,2.91219,2.915,2.91023,2.91489,9260000.0
2008-12-12 02:14:00,2.91136,2.9157,2.90919,2.9157,13750000.0
2008-12-12 02:15:00,2.91659,2.91726,2.91035,2.91658,15750000.0
2008-12-12 02:16:00,2.91655,2.91655,2.90967,2.91614,9000000.0
2008-12-12 02:17:00,2.91255,2.9164,2.90949,2.9164,7000000.0
2008-12-12 02:18:00,2.91762,2.91779,2.91101,2.91281,12500000.0
2008-12-12 02:19:00,2.91599,2.91758,2.91247,2.91587,8000000.0
2008-12-12 02:20:00,2.91653,2.91653,2.91233,2.91491,8750000.0
2008-12-12 02:21:00,2.91424,2.91606,2.91196,2.91606,7630000.0
2008-12-12 02:22:00,2.91642,2.91711,2.91217,2.91581,6000000.0
2008-12-12 02:23:00,2.91665,2.91729,2.91428,2.91725,9500000.0
2008-12-12 02:24:00,2.91981,2.91981,2.90966,2.9157,8750000.0
2008-12-12 02:25:00,2.90986,2.91833,2.90827,2.90827,10500000.0
2008-12-12 02:26:00,2.91569,2.91569,2.90937,2.91101,5750000.0
2008-12-12 02:27:00,2.91108,2.91855,2.91108,2.91598,10130000.0
2008-12-12 02:28:00,2.91559,2.91651,2.91233,2.91651,7000000.0
2008-12-12 02:29:00,2.91166,2.91675,2.91166,2.91675,9130000.0
2008-12-12 02:30:00,2.91748,2.91748,2.91331,2.91614,8500000.0
2008-12-12 02:31:00,2.91191,2.91637,2.91158,2.91232,10250000.0
2008-12-12 02:32:00,2.91687,2.91722,2.91219,2.91563,12000000.0
2008-12-12 02:33:00,2.91224,2.91548,2.90669,2.90669,11630000.0
2008-12-12 02:34:00,2.91735,2.91735,2.91125,2.91621,16000000.0
2008-12-12 02:35:00,2.90851,2.91721,2.90851,2.91416,7750000.0
2008-12-12 02:36:00,2.91783,2.91848,2.90915,2.91428,8500000.0
2008-12-12 02:37:00,2.91894,2.91894,2.91168,2.91779,6000000.0
2008-12-12 02:38:00,2.91628,2.91873,2.9125,2.9156,9130000.0
2008-12-12 02:39:00,2.91301,2.91646,2.91301,2.9131,5630000.0
2008-12-12 02:40:00,2.91761,2.91761,2.91261,2.9157,10510000.0
2008-12-12 02:41:00,2.91441,2.91631,2.9113,2.91268,10500000.0
2008-12-12 02:42:00,2.91549,2.9175,2.91273,2.9175,14000000.0
2008-12-12 02:43:00,2.91561,2.9181,2.91216,2.91216,8630000.0
2008-12-12 02:44:00,2.9163,2.9163,2.91158,2.9151,9000000.0
2008-12-12 02:45:00,2.91607,2.91607,2.90748,2.91028,6880000.0
2008-12-12 02:46:00,2.91084,2.91325,2.91084,2.91325,5250000.0
2008-12-12 02:47:00,2.91515,2.91515,2.91065,2.91244,7750000.0
2008-12-12 02:48:00,2.9148,2.91593,2.90618,2.91593,13000000.0
2008-12-12 02:49:00,2.91162,2.91695,2.91134,2.91695,14750000.0
2008-12-12 02:50:00,2.91618,2.91727,2.91031,2.91629,5500000.0
2008-12-12 02:51:00,2.91196,2.91673,2.91192,2.91673,6880000.0
2008-12-12 02:52:00,2.91095,2.91575,2.91095,2.91575,8000000.0
2008-12-12 02:53:00,2.9126,2.91559,2.91253,2.91559,7750000.0
2008-12-12 02:54:00,2.91361,2.91522,2.90997,2.91297,5380000.0
2008-12-12 02:55:00,2.9125,2.91517,2.91102,2.91517,5750000.0
2008-12-12 02:56:00,2.91499,2.91617,2.90976,2.90976,8750000.0
2008-12-12 02:57:00,2.90965,2.91549,2.90965,2.91063,19250000.0
2008-12-12 02:58:00,2.91182,2.91547,2.9108,2.91407,8880000.0
2008-12-12 02:59:00,2.9163,2.9163,2.90935,2.91532,9000000.0
2008-12-12 03:00:00,2.91093,2.91549,2.91049,2.91549,10250000.0
2008-12-12 03:01:00,2.9138,2.91442,2.90981,2.91054,16880000.0
2008-12-12 03:02:00,2.91575,2.91575,2.91068,2.9142,6880000.0
2008-12-12 03:03:00,2.91127,2.91357,2.90848,2.91357,12630000.0
2008-12-12 03:04:00,2.91439,2.91511,2.91001,2.9125,6750000.0
2008-12-12 03:05:00,2.9133,2.91333,2.90819,2.91191,11500000.0
2008-12-12 03:06:00,2.91173,2.91439,2.90914,2.91094,12250000.0
2008-12-12 03:07:00,2.90885,2.91238,2.90885,2.91205,5750000.0
2008-12-12 03:08:00,2.9133,2.9133,2.90878,2.91209,11250000.0
2008-12-12 03:09:00,2.91172,2.91217,2.90432,2.91217,10000000.0
2008-12-12 03:10:00,2.91034,2.91311,2.91034,2.91272,6750000.0
2008-12-12 03:11:00,2.91315,2.91339,2.90679,2.90994,12250000.0
2008-12-12 03:12:00,2.91316,2.91316,2.90817,2.90817,8500000.0
2008-12-12 03:13:00,2.91166,2.91166,2.9045,2.90989,12630000.0
2008-12-12 03:14:00,2.91318,2.91445,2.90758,2.91092,9250000.0
2008-12-12 03:15:00,2.91017,2.9134,2.90864,2.91098,8750000.0
2008-12-12 03:16:00,2.9089,2.91141,2.90646,2.91008,11500000.0
2008-12-12 03:17:00,2.91064,2.9116,2.90721,2.91066,6750000.0
2008-12-12 03:18:00,2.91102,2.91117,2.9082,2.9083,8130000.0
2008-12-12 03:19:00,2.91196,2.91262,2.90635,2.91262,9250000.0
2008-12-12 03:20:00,2.91407,2.91407,2.91036,2.91293,5250000.0
2008-12-12 03:21:00,2.91464,2.91465,2.90685,2.90777,10380000.0
2008-12-12 03:22:00,2.91412,2.91441,2.91048,2.91048,7380000.0
2008-12-12 03:23:00,2.91067,2.91437,2.90739,2.91437,6250000.0
2008-12-12 03:24:00,2.9088,2.91624,2.9088,2.91182,14380000.0
2008-12-12 03:25:00,2.90981,2.91545,2.90806,2.91369,8500000.0
2008-12-12 03:26:00,2.9133,2.91487,2.91161,2.91465,10000000.0
2008-12-12 03:27:00,2.91332,2.91377,2.90823,2.91249,9010000.0
2008-12-12 03:28:00,2.91084,2.91456,2.90897,2.91456,10000000.0
2008-12-12 03:29:00,2.91415,2.9146,2.90922,2.9133,7750000.0
2008-12-12 03:30:00,2.91227,2.91342,2.90675,2.91341,8000000.0
2008-12-12 03:31:00,2.91364,2.91386,2.90957,2.90957,7750000.0
2008-12-12 03:32:00,2.91387,2.91493,2.91021,2.91394,10380000.0
2008-12-12 03:33:00,2.91064,2.91587,2.91064,2.91168,9760000.0
2008-12-12 03:34:00,2.91517,2.91621,2.91198,2.91555,12500000.0
2008-12-12 03:35:00,2.91762,2.91762,2.91303,2.91621,6250000.0
2008-12-12 03:36:00,2.91572,2.91783,2.9131,2.91783,7750000.0
2008-12-12 03:37:00,2.91602,2.91723,2.91347,2.91347,7750000.0
2008-12-12 03:38:00,2.9167,2.91751,2.91254,2.91254,8250000.0
2008-12-12 03:39:00,2.91874,2.91917,2.91496,2.91797,10380000.0
2008-12-12 03:40:00,2.91445,2.91926,2.91445,2.91926,14000000.0
2008-12-12 03:41:00,2.91773,2.91817,2.91503,2.91656,8500000.0
2008-12-12 03:42:00,2.91695,2.9181,2.91319,2.91319,6250000.0
2008-12-12 03:43:00,2.91772,2.91881,2.91065,2.91065,7500000.0
2008-12-12 03:44:00,2.9185,2.9185,2.91022,2.9117,5750000.0
2008-12-12 03:45:00,2.91808,2.91808,2.91325,2.91638,11000000.0
2008-12-12 03:46:00,2.91748,2.91863,2.91382,2.91593,6750000.0
2008-12-12 03:47:00,2.91667,2.91694,2.91356,2.91365,9380000.0
2008-12-12 03:48:00,2.91717,2.91717,2.91199,2.91564,8500000.0
2008-12-12 03:49:00,2.91566,2.91713,2.91397,2.91663,8250000.0
2008-12-12 03:50:00,2.91385,2.91704,2.91318,2.91337,7750000.0
2008-12-12 03:51:00,2.91605,2.91802,2.91095,2.91744,9250000.0
2008-12-12 03:52:00,2.91222,2.91678,2.91199,2.91376,8000000.0
2008-12-12 03:53:00,2.91676,2.91676,2.91323,2.91439,10750000.0
2008-12-12 03:54:00,2.91522,2.91642,2.9094,2.91642,7500000.0
2008-12-12 03:55:00,2.91222,2.91586,2.908,2.91586,12250000.0
2008-12-12 03:56:00,2.90957,2.91552,2.90957,2.91552,6750000.0
2008-12-12 03:57:00,2.91359,2.91635,2.9126,2.91606,6750000.0
2008-12-12 03:58:00,2.91465,2.91501,2.90928,2.91501,6000000.0
2008-12-12 03:59:00,2.91508,2.91508,2.9088,2.91374,7250000.0
2008-12-12 04:00:00,2.91424,2.91446,2.91217,2.91446,9130000.0
2008-12-12 04:01:00,2.9107,2.91401,2.90889,2.91401,8750000.0
2008-12-12 04:02:00,2.91262,2.91585,2.91219,2.91556,8750000.0
2008-12-12 04:03:00,2.90971,2.91604,2.90968,2.91407,5880000.0
2008-12-12 04:04:00,2.91624,2.91624,2.90819,2.90819,5880000.0
2008-12-12 04:05:00,2.91505,2.91505,2.90989,2.90989,10130000.0
2008-12-12 04:06:00,2.91488,2.91488,2.90987,2.90987,6750000.0
2008-12-12 04:07:00,2.91389,2.91389,2.90974,2.90974,13500000.0
2008-12-12 04:08:00,2.90903,2.91369,2.90724,2.90922,9250000.0
2008-12-12 04:09:00,2.91424,2.91424,2.90989,2.91368,7000000.0
2008-12-12 04:10:00,2.90899,2.91359,2.90899,2.91359,8000000.0
2008-12-12 04:11:00,2.9115,2.91428,2.90885,2.91247,9510000.0
2008-12-12 04:12:00,2.90928,2.91299,2.90928,2.90947,6380000.0
2008-12-12 04:13:00,2.91375,2.91477,2.90571,2.90571,14630000.0
2008-12-12 04:14:00,2.91242,2.91261,2.90759,2.91261,7750000.0
2008-12-12 04:15:00,2.91244,2.91244,2.90942,2.91126,9260000.0
2008-12-12 04:16:00,2.91298,2.91298,2.9085,2.90897,7750000.0
2008-12-12 04:17:00,2.90807,2.91367,2.90807,2.91367,6750000.0
2008-12-12 04:18:00,2.91342,2.91342,2.90763,2.91277,14750000.0
2008-12-12 04:19:00,2.91315,2.91315,2.90853,2.90853,10750000.0
2008-12-12 04:20:00,2.91158,2.91158,2.90475,2.91118,5750000.0
2008-12-12 04:21:00,2.91212,2.91212,2.90819,2.91113,8500000.0
2008-12-12 04:22:00,2.91249,2.91249,2.90765,2.9107,9000000.0
2008-12-12 04:23:00,2.90746,2.91115,2.90606,2.91104,9250000.0
2008-12-12 04:24:00,2.91066,2.91132,2.90802,2.90982,10250000.0
2008-12-12 04:25:00,2.91052,2.91213,2.90725,2.91016,6000000.0
2008-12-12 04:26:00,2.91066,2.91201,2.90854,2.90927,11130000.0
2008-12-12 04:27:00,2.91195,2.91259,2.90967,2.91259,9250000.0
2008-12-12 04:28:00,2.91231,2.91267,2.9084,2.91034,9500000.0
2008-12-12 04:29:00,2.90891,2.91195,2.90891,2.91195,6000000.0
2008-12-12 04:30:00,2.909,2.91091,2.9061,2.9082,7630000.0
2008-12-12 04:31:00,2.90954,2.90988,2.90585,2.90585,12130000.0
2008-12-12 04:32:00,2.90722,2.90947,2.90722,2.90947,5750000.0
2008-12-12 04:33:00,2.9098,2.91094,2.90047,2.90519,5500000.0
2008-12-12 04:34:00,2.90905,2.91093,2.90091,2.9062,9000000.0
2008-12-12 04:35:00,2.90503,2.9094,2.90342,2.9094,10880000.0
2008-12-12 04:36:00,2.91046,2.91046,2.90432,2.90557,8750000.0
2008-12-12 04:37:00,2.90932,2.90932,2.90562,2.90819,9500000.0
2008-12-12 04:38:00,2.90738,2.9085,2.90427,2.90781,6250000.0
2008-12-12 04:39:00,2.90798,2.90871,2.90352,2.90572,7250000.0
2008-12-12 04:40:00,2.90595,2.91026,2.90595,2.91026,10750000.0
2008-12-12 04:41:00,2.9105,2.91051,2.90497,2.91022,15630000.0
2008-12-12 04:42:00,2.9087,2.91006,2.90614,2.90716,9750000.0
2008-12-12 04:43:00,2.90625,2.91113,2.90577,2.91059,9000000.0
2008-12-12 04:44:00,2.90648,2.91012,2.90648,2.91003,8630000.0
2008-12-12 04:45:00,2.91044,2.91044,2.90338,2.90773,12000000.0
2008-12-12 04:46:00,2.90968,2.91029,2.90402,2.90402,10750000.0
2008-12-12 04:47:00,2.9096,2.9096,2.90462,2.90692,9250000.0
2008-12-12 04:48:00,2.90652,2.90803,2.90153,2.90153,10000000.0
2008-12-12 04:49:00,2.90836,2.91064,2.90416,2.90416,9500000.0
2008-12-12 04:50:00,2.90851,2.90863,2.90566,2.90566,7000000.0
2008-12-12 04:51:00,2.91061,2.91061,2.90211,2.90211,5880000.0
2008-12-12 04:52:00,2.90943,2.91064,2.90606,2.91064,5500000.0
2008-12-12 04:53:00,2.90894,2.90981,2.90662,2.90981,7000000.0
2008-12-12 04:54:00,2.91074,2.91168,2.90612,2.90996,8250000.0
2008-12-12 04:55:00,2.91095,2.91095,2.90675,2.90795,6500000.0
2008-12-12 04:56:00,2.91142,2.91186,2.90948,2.91093,5250000.0
2008-12-12 04:57:00,2.90902,2.91081,2.90463,2.91081,6750000.0
2008-12-12 04:58:00,2.90988,2.91084,2.90622,2.90742,10500000.0
2008-12-12 04:59:00,2.91185,2.91241,2.90685,2.91241,9630000.0
2008-12-12 05:00:00,2.91152,2.91152,2.90468,2.90557,9250000.0
2008-12-12 05:01:00,2.91079,2.91138,2.90828,2.91026,6250000.0
2008-12-12 05:02:00,2.91159,2.91159,2.90768,2.91141,12500000.0
2008-12-12 05:03:00,2.90958,2.90977,2.90641,2.90977,5500000.0
2008-12-12 05:04:00,2.91044,2.91044,2.9029,2.90731,14500000.0
2008-12-12 05:05:00,2.90829,2.90829,2.89782,2.9049,10880000.0
2008-12-12 05:06:00,2.90649,2.90938,2.90422,2.9079,15500000.0
2008-12-12 05:07:00,2.90914,2.90963,2.90493,2.90811,7250000.0
2008-12-12 05:08:00,2.90053,2.90866,2.90034,2.90866,5750000.0
2008-12-12 05:09:00,2.90792,2.90946,2.90321,2.90945,16750000.0
2008-12-12 05:10:00,2.91041,2.91073,2.90646,2.90956,8000000.0
2008-12-12 05:11:00,2.91174,2.91231,2.90649,2.91042,11500000.0
2008-12-12 05:12:00,2.91135,2.91155,2.90338,2.90911,14750000.0
2008-12-12 05:13:00,2.9099,2.9099,2.90526,2.90526,5630000.0
2008-12-12 05:14:00,2.90599,2.91005,2.90485,2.90485,5500000.0
2008-12-12 05:15:00,2.90765,2.90993,2.90316,2.90993,8000000.0
2008-12-12 05:16:00,2.90544,2.90945,2.90499,2.9055,13500000.0
2008-12-12 05:17:00,2.91055,2.91077,2.90661,2.91028,8500000.0
2008-12-12 05:18:00,2.91119,2.91119,2.90306,2.9109,8500000.0
2008-12-12 05:19:00,2.91024,2.912,2.90647,2.912,6000000.0
2008-12-12 05:20:00,2.91193,2.91216,2.90726,2.911,13750000.0
2008-12-12 05:21:00,2.91369,2.91632,2.90917,2.91632,23750000.0
2008-12-12 05:22:00,2.91722,2.9174,2.91338,2.91357,7000000.0
2008-12-12 05:23:00,2.91684,2.91815,2.91152,2.91815,6750000.0
2008-12-12 05:24:00,2.91458,2.91514,2.90815,2.91506,8000000.0
2008-12-12 05:25:00,2.91341,2.91463,2.91061,2.91252,10000000.0
2008-12-12 05:26:00,2.91326,2.91445,2.90851,2.91293,8500000.0
2008-12-12 05:27:00,2.91571,2.91574,2.91237,2.91435,14000000.0
2008-12-12 05:28:00,2.91676,2.91676,2.91305,2.91416,7500000.0
2008-12-12 05:29:00,2.91151,2.91413,2.90803,2.91413,10250000.0
2008-12-12 05:30:00,2.91112,2.9127,2.90788,2.91239,7500000.0
2008-12-12 05:31:00,2.91075,2.91173,2.90463,2.908,9750000.0
2008-12-12 05:32:00,2.90749,2.90754,2.90409,2.90409,10250000.0
2008-12-12 05:33:00,2.90197,2.90197,2.89727,2.90055,7000000.0
2008-12-12 05:34:00,2.90007,2.90323,2.8958,2.90323,6750000.0
2008-12-12 05:35:00,2.90159,2.90478,2.8983,2.90413,9000000.0
2008-12-12 05:36:00,2.90398,2.90506,2.90358,2.90394,7500000.0
2008-12-12 05:37:00,2.90406,2.90406,2.89687,2.89687,7000000.0
2008-12-12 05:38:00,2.90122,2.904,2.89488,2.89916,15010000.0
2008-12-12 05:39:00,2.89847,2.90062,2.8931,2.90062,10250000.0
2008-12-12 05:40:00,2.89786,2.90022,2.89581,2.89949,8250000.0
2008-12-12 05:41:00,2.89889,2.89889,2.89335,2.89869,8500000.0
2008-12-12 05:42:00,2.8996,2.8996,2.8919,2.89948,6500000.0
2008-12-12 05:43:00,2.8986,2.9012,2.89361,2.90063,8500000.0
2008-12-12 05:44:00,2.89782,2.90225,2.89594,2.90225,11880000.0
2008-12-12 05:45:00,2.90168,2.90273,2.89754,2.90273,10750000.0
2008-12-12 05:46:00,2.90032,2.90196,2.89853,2.90196,10130000.0
2008-12-12 05:47:00,2.90066,2.90232,2.89957,2.90056,5500000.0
2008-12-12 05:48:00,2.8992,2.902,2.89755,2.902,8250000.0
2008-12-12 05:49:00,2.90079,2.90291,2.89854,2.9,6250000.0
2008-12-12 05:50:00,2.90096,2.90123,2.89355,2.89601,10500000.0
2008-12-12 05:51:00,2.90045,2.90045,2.8952,2.89969,11250000.0
2008-12-12 05:52:00,2.90021,2.90126,2.89591,2.89591,9630000.0
2008-12-12 05:53:00,2.90057,2.90088,2.89362,2.90048,12500000.0
2008-12-12 05:54:00,2.90164,2.9022,2.898,2.90067,9750000.0
2008-12-12 05:55:00,2.90131,2.90201,2.89478,2.89573,8500000.0
2008-12-12 05:56:00,2.9014,2.9014,2.8961,2.90124,10500000.0
2008-12-12 05:57:00,2.89967,2.90168,2.89773,2.89845,7750000.0
2008-12-12 05:58:00,2.90012,2.90175,2.89925,2.90135,5630000.0
2008-12-12 05:59:00,2.89952,2.90133,2.89455,2.89656,6000000.0
2008-12-12 06:00:00,2.89257,2.89818,2.89257,2.89818,9000000.0
2008-12-12 06:01:00,2.89955,2.89973,2.89534,2.89909,9000000.0
2008-12-12 06:02:00,2.89774,2.89776,2.89096,2.89741,10000000.0
2008-12-12 06:03:00,2.89477,2.89918,2.89239,2.89918,9750000.0
2008-12-12 06:04:00,2.90046,2.90077,2.89588,2.89692,8500000.0
2008-12-12 06:05:00,2.90094,2.90094,2.89411,2.89987,7250000.0
2008-12-12 06:06:00,2.89583,2.90022,2.89445,2.89988,9880000.0
2008-12-12 06:07:00,2.9001,2.90026,2.8937,2.89879,10000000.0
2008-12-12 06:08:00,2.90065,2.90272,2.89571,2.90272,11500000.0
2008-12-12 06:09:00,2.90624,2.90871,2.90133,2.90433,9000000.0
2008-12-12 06:10:00,2.90424,2.90424,2.89779,2.90256,9130000.0
2008-12-12 06:11:00,2.90392,2.90392,2.89846,2.90266,7750000.0
2008-12-12 06:12:00,2.90149,2.90389,2.89943,2.90205,11510000.0
2008-12-12 06:13:00,2.90626,2.90693,2.90137,2.90496,9000000.0
2008-12-12 06:14:00,2.90606,2.90702,2.89961,2.90647,10250000.0
2008-12-12 06:15:00,2.90652,2.91253,2.90223,2.91167,6750000.0
2008-12-12 06:16:00,2.91404,2.91522,2.90825,2.91413,13880000.0
2008-12-12 06:17:00,2.91574,2.91642,2.91117,2.91604,8880000.0
2008-12-12 06:18:00,2.91641,2.91987,2.91297,2.91987,5880000.0
2008-12-12 06:19:00,2.91629,2.91919,2.9161,2.91843,8750000.0
2008-12-12 06:20:00,2.91749,2.91832,2.9121,2.91635,11880000.0
2008-12-12 06:21:00,2.91656,2.91656,2.91318,2.91318,8250000.0
2008-12-12 06:22:00,2.9152,2.91641,2.90993,2.91432,14890000.0
2008-12-12 06:23:00,2.91143,2.91522,2.91143,2.91417,7750000.0
2008-12-12 06:24:00,2.91216,2.91936,2.9113,2.91354,15000000.0
2008-12-12 06:25:00,2.91572,2.91572,2.91077,2.91405,9250000.0
2008-12-12 06:26:00,2.91314,2.91749,2.91085,2.91432,11630000.0
2008-12-12 06:27:00,2.91568,2.91856,2.91165,2.91856,10000000.0
2008-12-12 06:28:00,2.91572,2.91572,2.91125,2.91543,5500000.0
2008-12-12 06:29:00,2.91672,2.91672,2.91149,2.9162,9630000.0
2008-12-12 06:30:00,2.91585,2.91585,2.90746,2.90746,9630000.0
2008-12-12 06:31:00,2.91061,2.91061,2.90351,2.90474,8500000.0
2008-12-12 06:32:00,2.90679,2.91068,2.90336,2.91068,11880000.0
2008-12-12 06:33:00,2.90937,2.91335,2.90756,2.91335,6630000.0
2008-12-12 06:34:00,2.91424,2.91424,2.9105,2.9105,11000000.0
2008-12-12 06:35:00,2.91198,2.91669,2.91065,2.91305,9500000.0
2008-12-12 06:36:00,2.91646,2.91646,2.91094,2.9138,7380000.0
2008-12-12 06:37:00,2.91481,2.91481,2.91013,2.91302,10250000.0
2008-12-12 06:38:00,2.91631,2.91793,2.91213,2.9143,11010000.0
2008-12-12 06:39:00,2.91258,2.91413,2.91071,2.91404,9500000.0
2008-12-12 06:40:00,2.9127,2.91305,2.9112,2.91305,7250000.0
2008-12-12 06:41:00,2.91322,2.91376,2.90512,2.90797,9010000.0
2008-12-12 06:42:00,2.90594,2.90691,2.90309,2.90447,7000000.0
2008-12-12 06:43:00,2.90526,2.90803,2.89848,2.89894,10500000.0
2008-12-12 06:44:00,2.89518,2.9002,2.89518,2.89947,7250000.0
2008-12-12 06:45:00,2.90234,2.90234,2.89726,2.90046,10750000.0
2008-12-12 06:46:00,2.90172,2.90222,2.89531,2.89926,7750000.0
2008-12-12 06:47:00,2.90103,2.90103,2.89427,2.90088,13500000.0
2008-12-12 06:48:00,2.90233,2.90396,2.89848,2.89848,10880000.0
2008-12-12 06:49:00,2.90184,2.90215,2.89685,2.90215,10000000.0
2008-12-12 06:50:00,2.90053,2.90251,2.89803,2.89803,9750000.0
2008-12-12 06:51:00,2.90323,2.9043,2.90137,2.90153,6750000.0
2008-12-12 06:52:00,2.90078,2.9028,2.90023,2.90155,6250000.0
2008-12-12 06:53:00,2.90158,2.902,2.8977,2.90047,8000000.0
2008-12-12 06:54:00,2.90194,2.90519,2.89768,2.9005,12250000.0
2008-12-12 06:55:00,2.90215,2.90215,2.89663,2.90009,15500000.0
2008-12-12 06:56:00,2.9022,2.9022,2.89649,2.90055,5250000.0
2008-12-12 06:57:00,2.90047,2.90203,2.89888,2.90145,10000000.0
2008-12-12 06:58:00,2.89914,2.90448,2.89752,2.90088,6750000.0
2008-12-12 06:59:00,2.90174,2.90226,2.90039,2.90226,8500000.0
2008-12-12 07:00:00,2.90109,2.90244,2.89886,2.9018,5750000.0
2008-12-12 07:01:00,2.90338,2.90446,2.89929,2.90136,7500000.0
2008-12-12 07:02:00,2.90054,2.90126,2.89656,2.89767,9500000.0
2008-12-12 07:03:00,2.90486,2.90486,2.89831,2.90071,6000000.0
2008-12-12 07:04:00,2.90173,2.90445,2.89942,2.9009,10000000.0
2008-12-12 07:05:00,2.89659,2.90136,2.89577,2.8989,16250000.0
2008-12-12 07:06:00,2.90349,2.90413,2.89744,2.90001,5630000.0
2008-12-12 07:07:00,2.89744,2.90055,2.89744,2.89826,8250000.0
2008-12-12 07:08:00,2.90419,2.90419,2.89957,2.90126,8750000.0
2008-12-12 07:09:00,2.90254,2.90389,2.90127,2.90127,11130000.0
2008-12-12 07:10:00,2.90535,2.90555,2.9013,2.90555,10380000.0
2008-12-12 07:11:00,2.9061,2.90862,2.90259,2.90259,5500000.0
2008-12-12 07:12:00,2.90398,2.90728,2.90398,2.90528,6000000.0
2008-12-12 07:13:00,2.90694,2.90828,2.90068,2.90068,7500000.0
2008-12-12 07:14:00,2.90626,2.90966,2.90626,2.90966,5130000.0
2008-12-12 07:15:00,2.90936,2.90968,2.90201,2.90201,6380000.0
2008-12-12 07:16:00,2.90832,2.91071,2.90517,2.90802,8500000.0
2008-12-12 07:17:00,2.90714,2.90722,2.90213,2.90304,7750000.0
2008-12-12 07:18:00,2.91182,2.91182,2.90613,2.90769,11630000.0
2008-12-12 07:19:00,2.90406,2.90969,2.90406,2.90511,5500000.0
2008-12-12 07:20:00,2.9056,2.90775,2.90301,2.90301,5500000.0
2008-12-12 07:21:00,2.90532,2.90554,2.9003,2.90546,12500000.0
2008-12-12 07:22:00,2.90678,2.90716,2.90327,2.90608,10750000.0
2008-12-12 07:23:00,2.90669,2.91093,2.90608,2.90653,13250000.0
2008-12-12 07:24:00,2.90776,2.90802,2.90661,2.90661,8250000.0
2008-12-12 07:25:00,2.90972,2.90972,2.90394,2.90781,11630000.0
2008-12-12 07:26:00,2.90765,2.91159,2.9047,2.9047,12250000.0
2008-12-12 07:27:00,2.90496,2.90902,2.90468,2.90882,12250000.0
2008-12-12 07:28:00,2.90893,2.91215,2.90633,2.90701,12750000.0
2008-12-12 07:29:00,2.90955,2.9125,2.90806,2.91057,9010000.0
2008-12-12 07:30:00,2.91029,2.91107,2.90759,2.90759,12000000.0
2008-12-12 07:31:00,2.91088,2.91105,2.90592,2.91,13630000.0
2008-12-12 07:32:00,2.9092,2.90958,2.90603,2.90675,6750000.0
2008-12-12 07:33:00,2.91175,2.91175,2.90471,2.90646,8750000.0
2008-12-12 07:34:00,2.90263,2.9099,2.90263,2.90661,10000000.0
2008-12-12 07:35:00,2.90568,2.90803,2.90263,2.90803,10000000.0
2008-12-12 07:36:00,2.90559,2.90971,2.90559,2.90667,7000000.0
2008-12-12 07:37:00,2.90682,2.90828,2.90333,2.90333,12000000.0
2008-12-12 07:38:00,2.9081,2.90985,2.90644,2.90802,16250000.0
2008-12-12 07:39:00,2.90413,2.90781,2.90413,2.90584,5250000.0
2008-12-12 07:40:00,2.90447,2.90487,2.90218,2.904,10630000.0
2008-12-12 07:41:00,2.90614,2.91005,2.90317,2.90985,9500000.0
2008-12-12 07:42:00,2.9058,2.91189,2.9058,2.91065,12000000.0
2008-12-12 07:43:00,2.91102,2.91179,2.90692,2.91179,13250000.0
2008-12-12 07:44:00,2.90973,2.9128,2.90696,2.91234,9750000.0
2008-12-12 07:45:00,2.90941,2.91441,2.90941,2.91441,7000000.0
2008-12-12 07:46:00,2.90884,2.91415,2.90786,2.91005,8250000.0
2008-12-12 07:47:00,2.91189,2.91447,2.91189,2.91427,7880000.0
2008-12-12 07:48:00,2.9165,2.9174,2.9116,2.9174,7380000.0
2008-12-12 07:49:00,2.91469,2.9166,2.9119,2.91396,7630000.0
2008-12-12 07:50:00,2.9174,2.9174,2.91185,2.91624,9500000.0
2008-12-12 07:51:00,2.91335,2.91713,2.91295,2.91699,5880000.0
2008-12-12 07:52:00,2.91627,2.91759,2.91258,2.91759,6750000.0
2008-12-12 07:53:00,2.91834,2.91886,2.91362,2.91793,7500000.0
2008-12-12 07:54:00,2.91774,2.91864,2.91311,2.91838,10750000.0
2008-12-12 07:55:00,2.91805,2.91805,2.91571,2.91571,6750000.0
2008-12-12 07:56:00,2.91577,2.91849,2.91577,2.91843,9750000.0
2008-12-12 07:57:00,2.91889,2.91889,2.9143,2.91765,7750000.0
2008-12-12 07:58:00,2.91866,2.91869,2.916,2.91866,10750000.0
2008-12-12 07:59:00,2.91654,2.91862,2.91467,2.91674,13750000.0
2008-12-12 08:00:00,2.91783,2.91869,2.9125,2.91598,5880000.0
2008-12-12 08:01:00,2.91757,2.91939,2.9153,2.91775,11250000.0
2008-12-12 08:02:00,2.91931,2.92331,2.91587,2.92264,9000000.0
2008-12-12 08:03:00,2.92554,2.92554,2.91588,2.91756,13130000.0
2008-12-12 08:04:00,2.9171,2.91753,2.91343,2.91702,8500000.0
2008-12-12 08:05:00,2.91775,2.91807,2.91342,2.91687,13000000.0
2008-12-12 08:06:00,2.91649,2.91667,2.91334,2.91608,11500000.0
2008-12-12 08:07:00,2.9154,2.91706,2.91496,2.91706,6250000.0
2008-12-12 08:08:00,2.91661,2.9182,2.91612,2.9182,9750000.0
2008-12-12 08:09:00,2.91534,2.91723,2.9115,2.91723,6250000.0
2008-12-12 08:10:00,2.91269,2.92215,2.91269,2.92215,11000000.0
2008-12-12 08:11:00,2.92512,2.92556,2.91356,2.92552,8130000.0
2008-12-12 08:12:00,2.9217,2.92783,2.91999,2.92783,6250000.0
2008-12-12 08:13:00,2.92457,2.92565,2.91857,2.91875,11380000.0
2008-12-12 08:14:00,2.91628,2.92,2.91561,2.92,6000000.0
2008-12-12 08:15:00,2.92086,2.92132,2.91656,2.91925,8000000.0
2008-12-12 08:16:00,2.9207,2.92103,2.91735,2.92103,9880000.0
2008-12-12 08:17:00,2.92025,2.92025,2.91499,2.91913,10380000.0
2008-12-12 08:18:00,2.91254,2.92132,2.91237,2.91567,11250000.0
2008-12-12 08:19:00,2.91618,2.91943,2.91575,2.91662,7500000.0
2008-12-12 08:20:00,2.92016,2.92016,2.91643,2.91643,13630000.0
2008-12-12 08:21:00,2.91662,2.91944,2.9165,2.91944,6000000.0
2008-12-12 08:22:00,2.92043,2.92048,2.91311,2.91812,10500000.0
2008-12-12 08:23:00,2.91676,2.92215,2.91407,2.91602,14510000.0
2008-12-12 08:24:00,2.92029,2.92047,2.9177,2.92047,5750000.0
2008-12-12 08:25:00,2.92015,2.92043,2.91464,2.92035,12500000.0
2008-12-12 08:26:00,2.92447,2.92752,2.92163,2.92736,14000000.0
2008-12-12 08:27:00,2.92789,2.92815,2.92282,2.92815,10750000.0
2008-12-12 08:28:00,2.92797,2.9322,2.9274,2.93146,6250000.0
2008-12-12 08:29:00,2.93012,2.93197,2.92652,2.93188,9130000.0
2008-12-12 08:30:00,2.93128,2.93537,2.93062,2.93537,13000000.0
2008-12-12 08:31:00,2.93475,2.93656,2.93205,2.93656,11000000.0
2008-12-12 08:32:00,2.93354,2.93479,2.93036,2.93479,11500000.0
2008-12-12 08:33:00,2.93391,2.93493,2.93085,2.93248,9250000.0
2008-12-12 08:34:00,2.93214,2.93585,2.93214,2.93332,5500000.0
2008-12-12 08:35:00,2.93694,2.94046,2.93401,2.93936,11380000.0
2008-12-12 08:36:00,2.94032,2.94066,2.93838,2.93838,6630000.0
2008-12-12 08:37:00,2.94057,2.94057,2.93785,2.93948,15000000.0
2008-12-12 08:38:00,2.93931,2.93975,2.93628,2.93975,8880000.0
2008-12-12 08:39:00,2.93876,2.93968,2.93711,2.93711,6000000.0
2008-12-12 08:40:00,2.93648,2.93905,2.9348,2.93788,8000000.0
2008-12-12 08:41:00,2.93517,2.93948,2.93517,2.93948,9750000.0
2008-12-12 08:42:00,2.93859,2.93893,2.93571,2.93893,11500000.0
2008-12-12 08:43:00,2.93929,2.94008,2.93491,2.93952,8250000.0
2008-12-12 08:44:00,2.93864,2.94102,2.93578,2.93782,6000000.0
2008-12-12 08:45:00,2.93828,2.9393,2.93378,2.93728,8000000.0
2008-12-12 08:46:00,2.9385,2.9385,2.93273,2.93761,10250000.0
2008-12-12 08:47:00,2.93783,2.93793,2.93307,2.93422,8130000.0
2008-12-12 08:48:00,2.93495,2.93847,2.93243,2.9376,10500000.0
2008-12-12 08:49:00,2.93767,2.93767,2.93351,2.93661,11250000.0
2008-12-12 08:50:00,2.93647,2.93751,2.93484,2.93745,7880000.0
2008-12-12 08:51:00,2.93756,2.94154,2.93573,2.9394,12250000.0
2008-12-12 08:52:00,2.93738,2.94158,2.93738,2.94123,5500000.0
2008-12-12 08:53:00,2.94122,2.94388,2.93836,2.94388,14760000.0
2008-12-12 08:54:00,2.94354,2.9446,2.93951,2.94026,7130000.0
2008-12-12 08:55:00,2.9383,2.94122,2.9359,2.94048,10630000.0
2008-12-12 08:56:00,2.94167,2.94167,2.93775,2.93929,6380000.0
2008-12-12 08:57:00,2.94092,2.94092,2.9375,2.94029,8750000.0
2008-12-12 08:58:00,2.9389,2.94088,2.93578,2.94017,11750000.0
2008-12-12 08:59:00,2.94212,2.94212,2.93744,2.93866,9500000.0
2008-12-12 09:00:00,2.94128,2.94196,2.93778,2.94196,6000000.0
2008-12-12 09:01:00,2.94266,2.9442,2.93958,2.94364,8380000.0
2008-12-12 09:02:00,2.94162,2.94689,2.93892,2.94163,9000000.0
2008-12-12 09:03:00,2.94468,2.94853,2.94195,2.94195,13000000.0
2008-12-12 09:04:00,2.94295,2.94512,2.93893,2.94232,5750000.0
2008-12-12 09:05:00,2.94282,2.94714,2.94282,2.94714,9000000.0
2008-12-12 09:06:00,2.94734,2.94759,2.94516,2.9475,10500000.0
2008-12-12 09:07:00,2.94894,2.94894,2.94534,2.94834,9250000.0
2008-12-12 09:08:00,2.94853,2.94853,2.94233,2.94233,8750000.0
2008-12-12 09:09:00,2.94494,2.94494,2.9424,2.9438,5500000.0
2008-12-12 09:10:00,2.94333,2.94512,2.93984,2.94479,8250000.0
2008-12-12 09:11:00,2.94615,2.94628,2.93928,2.94439,14500000.0
2008-12-12 09:12:00,2.94586,2.94635,2.9446,2.94628,6000000.0
2008-12-12 09:13:00,2.94585,2.94585,2.94179,2.94387,7000000.0
2008-12-12 09:14:00,2.9425,2.944,2.93613,2.94064,8000000.0
2008-12-12 09:15:00,2.94237,2.94241,2.93801,2.94133,11000000.0
2008-12-12 09:16:00,2.94422,2.94422,2.93908,2.94265,12250000.0
2008-12-12 09:17:00,2.94464,2.94464,2.93677,2.94335,8130000.0
2008-12-12 09:18:00,2.94444,2.94625,2.94216,2.94585,11000000.0
2008-12-12 09:19:00,2.94575,2.94862,2.94477,2.94697,9750000.0
2008-12-12 09:20:00,2.94739,2.94739,2.94381,2.94621,14880000.0
2008-12-12 09:21:00,2.9463,2.94722,2.94487,2.94722,9500000.0
2008-12-12 09:22:00,2.94603,2.94603,2.94198,2.945,12500000.0
2008-12-12 09:23:00,2.9464,2.94679,2.94366,2.94614,5880000.0
2008-12-12 09:24:00,2.9467,2.94723,2.9417,2.94707,12000000.0
2008-12-12 09:25:00,2.94657,2.94682,2.94348,2.94608,8500000.0
2008-12-12 09:26:00,2.94564,2.94862,2.94236,2.94831,13500000.0
2008-12-12 09:27:00,2.94394,2.94887,2.94394,2.94755,5500000.0
2008-12-12 09:28:00,2.94898,2.94898,2.94497,2.94671,12000000.0
2008-12-12 09:29:00,2.9464,2.9464,2.94092,2.94474,17630000.0
2008-12-12 09:30:00,2.94353,2.94738,2.94292,2.94517,6250000.0
2008-12-12 09:31:00,2.94651,2.94651,2.94378,2.94563,8250000.0
2008-12-12 09:32:00,2.94424,2.94668,2.94379,2.94668,6500000.0
2008-12-12 09:33:00,2.94778,2.94871,2.94228,2.94871,7750000.0
2008-12-12 09:34:00,2.94925,2.94925,2.94609,2.94805,7130000.0
2008-12-12 09:35:00,2.94943,2.94943,2.94524,2.94524,5500000.0
2008-12-12 09:36:00,2.94515,2.95014,2.94515,2.9486,8000000.0
2008-12-12 09:37:00,2.94672,2.94883,2.94565,2.94835,7000000.0
2008-12-12 09:38:00,2.94932,2.95046,2.94401,2.948,11250000.0
2008-12-12 09:39:00,2.95015,2.95169,2.94788,2.95169,9000000.0
2008-12-12 09:40:00,2.9511,2.9511,2.94601,2.94997,13750000.0
2008-12-12 09:41:00,2.94936,2.94936,2.94677,2.94911,7500000.0
2008-12-12 09:42:00,2.94985,2.95304,2.94781,2.95239,11500000.0
2008-12-12 09:43:00,2.95286,2.95787,2.95161,2.95457,8500000.0
2008-12-12 09:44:00,2.95303,2.95334,2.95068,2.95151,12500000.0
2008-12-12 09:45:00,2.952,2.95346,2.94559,2.95346,8130000.0
2008-12-12 09:46:00,2.95351,2.95958,2.95097,2.9539,6500000.0
2008-12-12 09:47:00,2.96507,2.96507,2.9535,2.95563,7500000.0
2008-12-12 09:48:00,2.95387,2.95627,2.95387,2.9561,10750000.0
2008-12-12 09:49:00,2.95418,2.9552,2.95278,2.95398,11000000.0
2008-12-12 09:50:00,2.95377,2.95523,2.95158,2.95438,6500000.0
2008-12-12 09:51:00,2.95488,2.96057,2.95247,2.96016,9130000.0
2008-12-12 09:52:00,2.96489,2.96634,2.95394,2.96169,11630000.0
2008-12-12 09:53:00,2.9667,2.96731,2.9592,2.96008,8630000.0
2008-12-12 09:54:00,2.95842,2.96731,2.95842,2.96276,7000000.0
2008-12-12 09:55:00,2.96185,2.96401,2.95761,2.9588,11500000.0
2008-12-12 09:56:00,2.96019,2.96353,2.95882,2.95999,15250000.0
2008-12-12 09:57:00,2.96271,2.96271,2.95834,2.95837,14750000.0
2008-12-12 09:58:00,2.95918,2.96165,2.95456,2.96165,7630000.0
2008-12-12 09:59:00,2.961,2.96493,2.95998,2.96477,7880000.0
2008-12-12 10:00:00,2.96318,2.96413,2.95993,2.95993,11250000.0
2008-12-12 10:01:00,2.96368,2.96393,2.9618,2.96224,7750000.0
2008-12-12 10:02:00,2.96424,2.97105,2.95909,2.96989,15130000.0
2008-12-12 10:03:00,2.97023,2.97055,2.9643,2.96665,11130000.0
2008-12-12 10:04:00,2.96297,2.96499,2.96093,2.96453,11250000.0
2008-12-12 10:05:00,2.96433,2.96694,2.96102,2.96481,10380000.0
2008-12-12 10:06:00,2.96697,2.9672,2.96554,2.96583,5130000.0
2008-12-12 10:07:00,2.96462,2.96653,2.9624,2.96479,10000000.0
2008-12-12 10:08:00,2.96429,2.96823,2.96319,2.96823,6500000.0
2008-12-12 10:09:00,2.96841,2.96879,2.96328,2.96514,14250000.0
2008-12-12 10:10:00,2.96787,2.97007,2.96787,2.96882,10000000.0
2008-12-12 10:11:00,2.96712,2.97038,2.96612,2.96612,8500000.0
2008-12-12 10:12:00,2.96987,2.97103,2.9674,2.97103,10000000.0
2008-12-12 10:13:00,2.97134,2.97266,2.96886,2.97003,8750000.0
2008-12-12 10:14:00,2.97248,2.9734,2.96911,2.9734,7500000.0
2008-12-12 10:15:00,2.96814,2.97746,2.96814,2.97746,15500000.0
2008-12-12 10:16:00,2.97648,2.97674,2.97497,2.97497,5500000.0
2008-12-12 10:17:00,2.97623,2.98038,2.97531,2.98038,9000000.0
2008-12-12 10:18:00,2.97955,2.98288,2.97724,2.9814,6130000.0
2008-12-12 10:19:00,2.98446,2.98799,2.98083,2.98799,7750000.0
2008-12-12 10:20:00,2.98784,2.98784,2.98263,2.98565,7000000.0
2008-12-12 10:21:00,2.986,2.9888,2.9832,2.98852,14250000.0
2008-12-12 10:22:00,2.98576,2.98978,2.98576,2.98978,6750000.0
2008-12-12 10:23:00,2.98957,2.99132,2.98835,2.99113,8750000.0
2008-12-12 10:24:00,2.99066,2.99066,2.98648,2.98867,7500000.0
2008-12-12 10:25:00,2.98926,2.98926,2.98544,2.98746,10750000.0
2008-12-12 10:26:00,2.98787,2.98787,2.98415,2.98417,5750000.0
2008-12-12 10:27:00,2.98558,2.98696,2.9789,2.98277,11250000.0
2008-12-12 10:28:00,2.9823,2.9856,2.98186,2.98443,10000000.0
2008-12-12 10:29:00,2.98228,2.9837,2.98132,2.98181,7630000.0
2008-12-12 10:30:00,2.98049,2.98319,2.97539,2.97692,10500000.0
2008-12-12 10:31:00,2.98331,2.98376,2.97938,2.97938,6260000.0
2008-12-12 10:32:00,2.98382,2.98382,2.97983,2.98037,12380000.0
2008-12-12 10:33:00,2.98021,2.98187,2.97682,2.97976,13380000.0
2008-12-12 10:34:00,2.98019,2.98087,2.97362,2.98087,8250000.0
2008-12-12 10:35:00,2.98113,2.98113,2.97586,2.97597,12500000.0
2008-12-12 10:36:00,2.98086,2.98107,2.97612,2.97857,11130000.0
2008-12-12 10:37:00,2.97889,2.97889,2.97549,2.97646,13000000.0
2008-12-12 10:38:00,2.97709,2.979,2.97162,2.97407,6500000.0
2008-12-12 10:39:00,2.97754,2.97764,2.97523,2.97523,8000000.0
2008-12-12 10:40:00,2.97758,2.97758,2.97116,2.97116,12130000.0
2008-12-12 10:41:00,2.97314,2.97499,2.97112,2.97112,5750000.0
2008-12-12 10:42:00,2.97044,2.97381,2.96862,2.97169,8000000.0
2008-12-12 10:43:00,2.97278,2.97474,2.97051,2.97415,11130000.0
2008-12-12 10:44:00,2.97431,2.97491,2.96914,2.97268,11250000.0
2008-12-12 10:45:00,2.97096,2.97319,2.96882,2.97305,11250000.0
2008-12-12 10:46:00,2.97238,2.97348,2.97056,2.97291,9380000.0
2008-12-12 10:47:00,2.97371,2.97429,2.9694,2.97429,6880000.0
2008-12-12 10:48:00,2.97283,2.97389,2.97196,2.97342,7750000.0
2008-12-12 10:49:00,2.97251,2.97251,2.96582,2.96814,11250000.0
2008-12-12 10:50:00,2.96782,2.97006,2.96691,2.96814,9250000.0
2008-12-12 10:51:00,2.96726,2.9711,2.96665,2.9711,10500000.0
2008-12-12 10:52:00,2.97016,2.97107,2.96846,2.97046,7250000.0
2008-12-12 10:53:00,2.96977,2.97082,2.96819,2.97082,5500000.0
2008-12-12 10:54:00,2.97144,2.9723,2.96805,2.97035,8250000.0
2008-12-12 10:55:00,2.97138,2.97313,2.96987,2.97313,10130000.0
2008-12-12 10:56:00,2.97259,2.97339,2.96953,2.97138,11000000.0
2008-12-12 10:57:00,2.97217,2.97282,2.96991,2.97282,6380000.0
2008-12-12 10:58:00,2.97067,2.97264,2.96949,2.97264,15250000.0
2008-12-12 10:59:00,2.97337,2.97413,2.97306,2.97361,8750000.0
2008-12-12 11:00:00,2.97571,2.97813,2.97433,2.97813,12000000.0
2008-12-12 11:01:00,2.98089,2.98099,2.97378,2.97628,10500000.0
2008-12-12 11:02:00,2.97735,2.97824,2.97494,2.97631,9250000.0
2008-12-12 11:03:00,2.97558,2.97683,2.97352,2.97634,9500000.0
2008-12-12 11:04:00,2.97418,2.97567,2.97143,2.97501,6500000.0
2008-12-12 11:05:00,2.97446,2.97519,2.97245,2.97245,7000000.0
2008-12-12 11:06:00,2.97433,2.97538,2.96942,2.9747,12000000.0
2008-12-12 11:07:00,2.97394,2.97485,2.97219,2.97421,9000000.0
2008-12-12 11:08:00,2.97483,2.97483,2.97156,2.97296,7630000.0
2008-12-12 11:09:00,2.97439,2.97557,2.97078,2.97361,6750000.0
2008-12-12 11:10:00,2.9749,2.97554,2.97037,2.97431,10000000.0
2008-12-12 11:11:00,2.97225,2.9748,2.97141,2.9748,9250000.0
2008-12-12 11:12:00,2.97374,2.97584,2.9715,2.97475,11750000.0
2008-12-12 11:13:00,2.97423,2.97579,2.97207,2.97565,7000000.0
2008-12-12 11:14:00,2.97625,2.9774,2.97404,2.97421,13750000.0
2008-12-12 11:15:00,2.974,2.97652,2.974,2.97648,10750000.0
2008-12-12 11:16:00,2.97409,2.97572,2.97251,2.97493,17510000.0
2008-12-12 11:17:00,2.97461,2.97652,2.97358,2.97615,6500000.0
2008-12-12 11:18:00,2.97144,2.97522,2.97144,2.9746,6000000.0
2008-12-12 11:19:00,2.9749,2.97514,2.97258,2.97468,9000000.0
2008-12-12 11:20:00,2.97253,2.97444,2.96798,2.97337,7000000.0
2008-12-12 11:21:00,2.97481,2.97481,2.96897,2.97282,12250000.0
2008-12-12 11:22:00,2.9725,2.97367,2.97078,2.97367,6000000.0
2008-12-12 11:23:00,2.97218,2.973,2.96755,2.97272,10380000.0
2008-12-12 11:24:00,2.97207,2.97311,2.96555,2.97276,17010000.0
2008-12-12 11:25:00,2.9747,2.97779,2.97027,2.97027,16750000.0
2008-12-12 11:26:00,2.9739,2.97437,2.97187,2.97437,9630000.0
2008-12-12 11:27:00,2.97247,2.97332,2.96921,2.9723,7250000.0
2008-12-12 11:28:00,2.97287,2.97306,2.9692,2.97244,6000000.0
2008-12-12 11:29:00,2.97232,2.97232,2.96899,2.97114,7250000.0
2008-12-12 11:30:00,2.97145,2.97145,2.96891,2.96983,6250000.0
2008-12-12 11:31:00,2.96919,2.96941,2.96649,2.96805,9500000.0
2008-12-12 11:32:00,2.96623,2.96832,2.96442,2.96723,11500000.0
2008-12-12 11:33:00,2.96758,2.96758,2.96382,2.96382,14000000.0
2008-12-12 11:34:00,2.96367,2.96606,2.96172,2.96606,5250000.0
2008-12-12 11:35:00,2.96082,2.9652,2.96082,2.96489,5500000.0
2008-12-12 11:36:00,2.96541,2.96732,2.95959,2.96217,5750000.0
2008-12-12 11:37:00,2.96301,2.96596,2.96012,2.96012,8000000.0
2008-12-12 11:38:00,2.95679,2.96047,2.95679,2.95871,9750000.0
2008-12-12 11:39:00,2.95964,2.96211,2.95686,2.96063,13750000.0
2008-12-12 11:40:00,2.95979,2.96291,2.95902,2.96174,9500000.0
2008-12-12 11:41:00,2.96142,2.96188,2.95468,2.96089,7750000.0
2008-12-12 11:42:00,2.96123,2.96294,2.95873,2.96249,13130000.0
2008-12-12 11:43:00,2.96246,2.96402,2.95984,2.96368,7500000.0
2008-12-12 11:44:00,2.96125,2.9626,2.95888,2.95989,6130000.0
2008-12-12 11:45:00,2.96253,2.96374,2.95989,2.96318,11000000.0
2008-12-12 11:46:00,2.9639,2.96448,2.95936,2.96252,7500000.0
2008-12-12 11:47:00,2.96395,2.96428,2.96195,2.96395,6750000.0
2008-12-12 11:48:00,2.96591,2.96648,2.96516,2.96525,8750000.0
2008-12-12 11:49:00,2.96577,2.9658,2.95906,2.96295,8000000.0
2008-12-12 11:50:00,2.96312,2.96312,2.95948,2.96038,8500000.0
2008-12-12 11:51:00,2.95997,2.96335,2.95805,2.96075,10000000.0
2008-12-12 11:52:00,2.9634,2.96418,2.96062,2.96305,12500000.0
2008-12-12 11:53:00,2.96423,2.96423,2.95921,2.96376,7380000.0
2008-12-12 11:54:00,2.96294,2.96617,2.96248,2.96617,6250000.0
2008-12-12 11:55:00,2.96672,2.9679,2.96341,2.9679,11250000.0
2008-12-12 11:56:00,2.96781,2.96826,2.9635,2.9675,8500000.0
2008-12-12 11:57:00,2.96783,2.96798,2.96278,2.96718,13880000.0
2008-12-12 11:58:00,2.96761,2.96879,2.96494,2.9669,6630000.0
2008-12-12 11:59:00,2.96801,2.96876,2.96624,2.96814,10630000.0
2008-12-12 12:00:00,2.96786,2.96811,2.96583,2.96791,9250000.0
2008-12-12 12:01:00,2.96727,2.96777,2.96237,2.96687,7250000.0
2008-12-12 12:02:00,2.96719,2.9676,2.9629,2.96758,9130000.0
2008-12-12 12:03:00,2.9668,2.96815,2.96383,2.96642,5500000.0
2008-12-12 12:04:00,2.96743,2.96743,2.96133,2.96679,7750000.0
2008-12-12 12:05:00,2.9656,2.96681,2.96253,2.96593,7250000.0
2008-12-12 12:06:00,2.96546,2.96615,2.96184,2.96203,8750000.0
2008-12-12 12:07:00,2.96423,2.96684,2.96405,2.96605,6500000.0
2008-12-12 12:08:00,2.96537,2.96635,2.96281,2.96462,7000000.0
2008-12-12 12:09:00,2.96453,2.96453,2.96027,2.96397,8630000.0
2008-12-12 12:10:00,2.9657,2.9657,2.95925,2.9648,9380000.0
2008-12-12 12:11:00,2.96496,2.96496,2.96076,2.96181,6500000.0
2008-12-12 12:12:00,2.96437,2.96437,2.96103,2.96262,9250000.0
2008-12-12 12:13:00,2.9599,2.9646,2.9599,2.9646,6630000.0
2008-12-12 12:14:00,2.96298,2.96302,2.95825,2.96286,12130000.0
2008-12-12 12:15:00,2.96066,2.96252,2.959,2.9621,9130000.0
2008-12-12 12:16:00,2.96116,2.96396,2.96065,2.96238,14380000.0
2008-12-12 12:17:00,2.96384,2.96384,2.9568,2.95957,10380000.0
2008-12-12 12:18:00,2.96018,2.96261,2.95711,2.96257,8500000.0
2008-12-12 12:19:00,2.96311,2.96311,2.96017,2.96132,7010000.0
2008-12-12 12:20:00,2.95996,2.9651,2.95884,2.96359,10500000.0
2008-12-12 12:21:00,2.96385,2.96529,2.95963,2.96261,9750000.0
2008-12-12 12:22:00,2.96152,2.96446,2.95902,2.96208,15000000.0
2008-12-12 12:23:00,2.96301,2.96301,2.9593,2.96197,8250000.0
2008-12-12 12:24:00,2.96189,2.96259,2.95908,2.95908,13380000.0
2008-12-12 12:25:00,2.96039,2.96243,2.96039,2.96188,6000000.0
2008-12-12 12:26:00,2.9624,2.96292,2.95661,2.96162,12250000.0
2008-12-12 12:27:00,2.96242,2.96255,2.95972,2.96184,9250000.0
2008-12-12 12:28:00,2.96064,2.96184,2.95711,2.9611,9880000.0
2008-12-12 12:29:00,2.96096,2.96342,2.95858,2.96054,9000000.0
2008-12-12 12:30:00,2.96246,2.96509,2.96231,2.96231,8250000.0
2008-12-12 12:31:00,2.96552,2.96552,2.96247,2.96446,8500000.0
2008-12-12 12:32:00,2.96557,2.96616,2.95945,2.96261,6250000.0
2008-12-12 12:33:00,2.96362,2.96472,2.96058,2.96328,8500000.0
2008-12-12 12:34:00,2.96367,2.96452,2.96074,2.96373,12000000.0
2008-12-12 12:35:00,2.96467,2.96467,2.95942,2.96254,8500000.0
2008-12-12 12:36:00,2.96531,2.96531,2.96008,2.96469,10500000.0
2008-12-12 12:37:00,2.96569,2.96603,2.96045,2.96233,9500000.0
2008-12-12 12:38:00,2.96585,2.96613,2.96231,2.96231,6630000.0
2008-12-12 12:39:00,2.96473,2.96559,2.96381,2.96527,7000000.0
2008-12-12 12:40:00,2.96132,2.96564,2.96132,2.96295,8250000.0
2008-12-12 12:41:00,2.96527,2.96657,2.96062,2.96345,10250000.0
2008-12-12 12:42:00,2.96676,2.96735,2.96275,2.96275,6250000.0
2008-12-12 12:43:00,2.96372,2.96589,2.96193,2.96566,16000000.0
2008-12-12 12:44:00,2.96543,2.96983,2.96378,2.96732,7630000.0
2008-12-12 12:45:00,2.96932,2.971,2.9662,2.971,9750000.0
2008-12-12 12:46:00,2.97074,2.97228,2.96923,2.96979,6000000.0
2008-12-12 12:47:00,2.97043,2.9722,2.96807,2.9722,6010000.0
2008-12-12 12:48:00,2.9711,2.97215,2.96781,2.97083,8000000.0
2008-12-12 12:49:00,2.9707,2.97189,2.96862,2.97189,8000000.0
2008-12-12 12:50:00,2.97114,2.97215,2.96903,2.97089,17250000.0
2008-12-12 12:51:00,2.97049,2.9741,2.96709,2.97262,10000000.0
2008-12-12 12:52:00,2.97154,2.97154,2.96517,2.96696,8250000.0
2008-12-12 12:53:00,2.96901,2.97281,2.969,2.97119,11000000.0
2008-12-12 12:54:00,2.96974,2.97205,2.96741,2.97205,11500000.0
2008-12-12 12:55:00,2.9699,2.97474,2.9699,2.9731,8750000.0
2008-12-12 12:56:00,2.97217,2.97685,2.96922,2.9768,11000000.0
2008-12-12 12:57:00,2.97548,2.97793,2.97386,2.97644,10880000.0
2008-12-12 12:58:00,2.97343,2.9787,2.97343,2.9787,8250000.0
2008-12-12 12:59:00,2.97658,2.97838,2.97453,2.97705,9250000.0
2008-12-12 13:00:00,2.97814,2.98199,2.97682,2.98199,10250000.0
2008-12-12 13:01:00,2.98361,2.98384,2.97788,2.9811,11750000.0
2008-12-12 13:02:00,2.98325,2.9852,2.9786,2.98509,8250000.0
2008-12-12 13:03:00,2.98042,2.98422,2.98037,2.9834,10750000.0
2008-12-12 13:04:00,2.98066,2.98263,2.97808,2.98053,9750000.0
2008-12-12 13:05:00,2.97875,2.98198,2.97871,2.98163,9000000.0
2008-12-12 13:06:00,2.97896,2.98229,2.9764,2.97786,6000000.0
2008-12-12 13:07:00,2.97549,2.98072,2.97477,2.97745,12380000.0
2008-12-12 13:08:00,2.98094,2.98094,2.97848,2.97936,7500000.0
2008-12-12 13:09:00,2.98124,2.98124,2.97695,2.98081,8000000.0
2008-12-12 13:10:00,2.98203,2.98203,2.97806,2.98091,11760000.0
2008-12-12 13:11:00,2.98041,2.98041,2.97627,2.97796,12750000.0
2008-12-12 13:12:00,2.97603,2.97603,2.97332,2.97586,8000000.0
2008-12-12 13:13:00,2.97344,2.97595,2.97206,2.97565,8250000.0
2008-12-12 13:14:00,2.97286,2.97662,2.97189,2.97616,4510000.0
2008-12-12 13:15:00,2.97565,2.97681,2.97394,2.97394,6750000.0
2008-12-12 13:16:00,2.97572,2.97572,2.96846,2.97367,9250000.0
2008-12-12 13:17:00,2.97406,2.97455,2.9723,2.97307,14000000.0
2008-12-12 13:18:00,2.97148,2.97357,2.96877,2.97229,6500000.0
2008-12-12 13:19:00,2.97251,2.97475,2.97074,2.97475,10500000.0
2008-12-12 13:20:00,2.97127,2.97525,2.97127,2.97344,8500000.0
2008-12-12 13:21:00,2.97331,2.97502,2.97001,2.97322,9880000.0
2008-12-12 13:22:00,2.97313,2.97358,2.96893,2.97165,12750000.0
2008-12-12 13:23:00,2.97281,2.97408,2.96998,2.9738,10500000.0
2008-12-12 13:24:00,2.97516,2.97516,2.97058,2.97425,12250000.0
2008-12-12 13:25:00,2.9743,2.97542,2.97086,2.97524,10750000.0
2008-12-12 13:26:00,2.97382,2.97552,2.97203,2.97359,9500000.0
2008-12-12 13:27:00,2.97405,2.97524,2.9712,2.97337,11380000.0
2008-12-12 13:28:00,2.97006,2.97428,2.97006,2.9712,10500000.0
2008-12-12 13:29:00,2.97432,2.97475,2.97076,2.97076,12500000.0
2008-12-12 13:30:00,2.97018,2.97419,2.97018,2.97346,10750000.0
2008-12-12 13:31:00,2.97238,2.97391,2.97066,2.97391,6000000.0
2008-12-12 13:32:00,2.9729,2.9737,2.9722,2.9734,6000000.0
2008-12-12 13:33:00,2.97172,2.97218,2.96535,2.97059,12000000.0
2008-12-12 13:34:00,2.97224,2.9728,2.97005,2.9718,8630000.0
2008-12-12 13:35:00,2.97141,2.97189,2.9681,2.97007,11500000.0
2008-12-12 13:36:00,2.96902,2.97147,2.96862,2.96991,8250000.0
2008-12-12 13:37:00,2.96848,2.97001,2.96586,2.96586,5500000.0
2008-12-12 13:38:00,2.97022,2.97165,2.96848,2.96848,11750000.0
2008-12-12 13:39:00,2.96728,2.96781,2.96029,2.96781,6250000.0
2008-12-12 13:40:00,2.96676,2.96676,2.95889,2.96441,11750000.0
2008-12-12 13:41:00,2.96558,2.96596,2.96112,2.96526,7380000.0
2008-12-12 13:42:00,2.96313,2.96486,2.96145,2.96232,9000000.0
2008-12-12 13:43:00,2.96213,2.96268,2.95838,2.96265,12000000.0
2008-12-12 13:44:00,2.9621,2.96491,2.95802,2.96132,8250000.0
2008-12-12 13:45:00,2.96227,2.96409,2.96057,2.96276,6380000.0
2008-12-12 13:46:00,2.96228,2.96359,2.9599,2.96158,7750000.0
2008-12-12 13:47:00,2.96213,2.96397,2.95787,2.96215,10000000.0
2008-12-12 13:48:00,2.96202,2.96202,2.95752,2.96045,5630000.0
2008-12-12 13:49:00,2.9587,2.96153,2.9579,2.96077,10000000.0
2008-12-12 13:50:00,2.95764,2.96007,2.95636,2.96007,5500000.0
2008-12-12 13:51:00,2.95993,2.96397,2.95798,2.96105,8000000.0
2008-12-12 13:52:00,2.96163,2.96224,2.95726,2.96164,7000000.0
2008-12-12 13:53:00,2.96109,2.96198,2.95559,2.9593,8750000.0
2008-12-12 13:54:00,2.96341,2.96341,2.9602,2.96159,6630000.0
2008-12-12 13:55:00,2.96314,2.96314,2.95658,2.96217,5750000.0
2008-12-12 13:56:00,2.95817,2.96195,2.95808,2.96146,7880000.0
2008-12-12 13:57:00,2.96362,2.96362,2.96127,2.96316,7250000.0
2008-12-12 13:58:00,2.96386,2.96428,2.96109,2.96109,10500000.0
2008-12-12 13:59:00,2.96415,2.96466,2.95863,2.95863,10250000.0
2008-12-12 14:00:00,2.96258,2.96425,2.96253,2.96392,5250000.0
2008-12-12 14:01:00,2.96138,2.96335,2.95913,2.95948,7880000.0
2008-12-12 14:02:00,2.96083,2.96431,2.96083,2.96431,10500000.0
2008-12-12 14:03:00,2.96209,2.96397,2.96008,2.9631,9750000.0
2008-12-12 14:04:00,2.96152,2.96406,2.96152,2.96349,11130000.0
2008-12-12 14:05:00,2.96132,2.96572,2.96132,2.96572,5250000.0
2008-12-12 14:06:00,2.96179,2.9644,2.96036,2.96356,6000000.0
2008-12-12 14:07:00,2.96422,2.96451,2.96152,2.96315,10250000.0
2008-12-12 14:08:00,2.9643,2.96554,2.96102,2.96554,12000000.0
2008-12-12 14:09:00,2.96536,2.96566,2.96323,2.96335,7250000.0
2008-12-12 14:10:00,2.9636,2.96418,2.96099,2.96405,5250000.0
2008-12-12 14:11:00,2.96507,2.96583,2.96071,2.96583,9500000.0
2008-12-12 14:12:00,2.96511,2.96553,2.96164,2.96164,11250000.0
2008-12-12 14:13:00,2.96465,2.96549,2.96214,2.96453,6250000.0
2008-12-12 14:14:00,2.9625,2.96746,2.9625,2.96293,8750000.0
2008-12-12 14:15:00,2.96499,2.96625,2.96188,2.9642,10000000.0
2008-12-12 14:16:00,2.96902,2.96922,2.96555,2.96679,7500000.0
2008-12-12 14:17:00,2.96623,2.96626,2.96421,2.96428,5630000.0
2008-12-12 14:18:00,2.96518,2.96551,2.96173,2.96429,8500000.0
2008-12-12 14:19:00,2.96117,2.9653,2.96117,2.96234,7500000.0
2008-12-12 14:20:00,2.96349,2.9653,2.96135,2.96451,9750000.0
2008-12-12 14:21:00,2.96423,2.96528,2.96008,2.96528,8380000.0
2008-12-12 14:22:00,2.96368,2.96579,2.96221,2.96519,7250000.0
2008-12-12 14:23:00,2.96536,2.96623,2.96153,2.96583,10000000.0
2008-12-12 14:24:00,2.96661,2.96661,2.96059,2.96602,7750000.0
2008-12-12 14:25:00,2.96511,2.96511,2.96164,2.96341,7000000.0
2008-12-12 14:26:00,2.96198,2.96381,2.95858,2.96321,8000000.0
2008-12-12 14:27:00,2.96243,2.96315,2.95948,2.96285,6750000.0
2008-12-12 14:28:00,2.96129,2.96281,2.9585,2.95894,8750000.0
2008-12-12 14:29:00,2.96101,2.9626,2.95686,2.96156,9500000.0
2008-12-12 14:30:00,2.96146,2.96146,2.9558,2.95645,6000000.0
2008-12-12 14:31:00,2.95781,2.95986,2.95557,2.95924,9000000.0
2008-12-12 14:32:00,2.95919,2.95946,2.95729,2.95886,11500000.0
2008-12-12 14:33:00,2.95704,2.95929,2.9562,2.95929,8000000.0
2008-12-12 14:34:00,2.95824,2.95974,2.95685,2.95841,9000000.0
2008-12-12 14:35:00,2.95862,2.96025,2.95598,2.96025,14000000.0
2008-12-12 14:36:00,2.95883,2.96036,2.95594,2.95955,12380000.0
2008-12-12 14:37:00,2.96021,2.96069,2.95736,2.95971,6630000.0
2008-12-12 14:38:00,2.95933,2.961,2.95782,2.96028,6750000.0
2008-12-12 14:39:00,2.9607,2.96093,2.95792,2.95792,10000000.0
2008-12-12 14:40:00,2.96029,2.96033,2.95618,2.95933,8000000.0
2008-12-12 14:41:00,2.96026,2.96031,2.9572,2.96023,9500000.0
2008-12-12 14:42:00,2.95914,2.96028,2.9581,2.9581,5880000.0
2008-12-12 14:43:00,2.9608,2.96132,2.95633,2.95854,12250000.0
2008-12-12 14:44:00,2.95646,2.962,2.9562,2.96098,5750000.0
2008-12-12 14:45:00,2.96154,2.96154,2.95787,2.95896,9500000.0
2008-12-12 14:46:00,2.95995,2.96451,2.95817,2.9635,11000000.0
2008-12-12 14:47:00,2.96267,2.96303,2.95972,2.96303,10000000.0
2008-12-12 14:48:00,2.96153,2.96403,2.95912,2.96172,10500000.0
2008-12-12 14:49:00,2.96445,2.96445,2.96131,2.96379,6250000.0
2008-12-12 14:50:00,2.96128,2.96505,2.96118,2.96263,7250000.0
2008-12-12 14:51:00,2.96358,2.96488,2.96211,2.96338,11880000.0
2008-12-12 14:52:00,2.96372,2.96437,2.95864,2.96153,11010000.0
2008-12-12 14:53:00,2.96249,2.96283,2.95951,2.95951,9750000.0
2008-12-12 14:54:00,2.96196,2.96196,2.9558,2.96169,17750000.0
2008-12-12 14:55:00,2.96118,2.96162,2.95865,2.96133,10750000.0
2008-12-12 14:56:00,2.96058,2.96273,2.95742,2.9604,9630000.0
2008-12-12 14:57:00,2.96018,2.96189,2.959,2.96167,10250000.0
2008-12-12 14:58:00,2.9591,2.95946,2.95727,2.95771,10630000.0
2008-12-12 14:59:00,2.96042,2.96085,2.95684,2.95825,9250000.0
2008-12-12 15:00:00,2.96105,2.96139,2.95861,2.96012,13760000.0
2008-12-12 15:01:00,2.95832,2.9619,2.95551,2.96104,10750000.0
2008-12-12 15:02:00,2.96153,2.96329,2.95879,2.96258,10250000.0
2008-12-12 15:03:00,2.96,2.9642,2.95823,2.96249,9630000.0
2008-12-12 15:04:00,2.96266,2.96412,2.95887,2.96097,8500000.0
2008-12-12 15:05:00,2.96255,2.96295,2.96053,2.96128,8000000.0
2008-12-12 15:06:00,2.96367,2.96367,2.9609,2.9609,6630000.0
2008-12-12 15:07:00,2.95926,2.96343,2.95926,2.96262,5500000.0
2008-12-12 15:08:00,2.96055,2.96274,2.9564,2.96167,10500000.0
2008-12-12 15:09:00,2.96172,2.96274,2.95762,2.95844,10130000.0
2008-12-12 15:10:00,2.96304,2.9631,2.95885,2.96194,7000000.0
2008-12-12 15:11:00,2.95962,2.96267,2.95803,2.95956,12630000.0
2008-12-12 15:12:00,2.96285,2.96344,2.95837,2.95958,8250000.0
2008-12-12 15:13:00,2.95871,2.96415,2.95715,2.96409,16250000.0
2008-12-12 15:14:00,2.96443,2.96443,2.95743,2.95743,5250000.0
2008-12-12 15:15:00,2.96164,2.9632,2.96077,2.96165,10130000.0
2008-12-12 15:16:00,2.96313,2.96394,2.96084,2.96217,7000000.0
2008-12-12 15:17:00,2.96054,2.96273,2.95731,2.96081,12000000.0
2008-12-12 15:18:00,2.95738,2.96138,2.95679,2.95875,5500000.0
2008-12-12 15:19:00,2.9576,2.9609,2.95735,2.95735,11000000.0
2008-12-12 15:20:00,2.96124,2.96124,2.95597,2.95726,6000000.0
2008-12-12 15:21:00,2.9594,2.9594,2.9521,2.95761,10130000.0
2008-12-12 15:22:00,2.95908,2.95908,2.95265,2.95651,13750000.0
2008-12-12 15:23:00,2.95497,2.95836,2.95428,2.95836,5500000.0
2008-12-12 15:24:00,2.9573,2.95862,2.95469,2.95775,10380000.0
2008-12-12 15:25:00,2.9582,2.9582,2.95277,2.95357,8880000.0
2008-12-12 15:26:00,2.952,2.95761,2.952,2.95651,12260000.0
2008-12-12 15:27:00,2.95559,2.96028,2.95559,2.95983,6250000.0
2008-12-12 15:28:00,2.95791,2.96049,2.95636,2.95914,5250000.0
2008-12-12 15:29:00,2.9577,2.96083,2.95655,2.95916,5250000.0
2008-12-12 15:30:00,2.96138,2.9619,2.95716,2.95831,6750000.0
2008-12-12 15:31:00,2.95846,2.96109,2.95672,2.95672,8250000.0
2008-12-12 15:32:00,2.95946,2.9596,2.95053,2.95607,11250000.0
2008-12-12 15:33:00,2.957,2.95774,2.95447,2.95774,11750000.0
2008-12-12 15:34:00,2.95887,2.95887,2.95509,2.95631,5500000.0
2008-12-12 15:35:00,2.95641,2.95972,2.95524,2.95555,6500000.0
2008-12-12 15:36:00,2.95734,2.9584,2.95405,2.95573,9500000.0
2008-12-12 15:37:00,2.95746,2.95833,2.95642,2.95833,6250000.0
2008-12-12 15:38:00,2.95324,2.95794,2.95172,2.95613,10750000.0
2008-12-12 15:39:00,2.95691,2.95849,2.95456,2.95548,9250000.0
2008-12-12 15:40:00,2.95499,2.95499,2.94997,2.9531,9750000.0
2008-12-12 15:41:00,2.94921,2.95261,2.94622,2.94622,8750000.0
2008-12-12 15:42:00,2.94776,2.94878,2.94724,2.94808,5250000.0
2008-12-12 15:43:00,2.94414,2.9484,2.94286,2.9484,6500000.0
2008-12-12 15:44:00,2.94608,2.94942,2.94602,2.94602,11250000.0
2008-12-12 15:45:00,2.94676,2.94973,2.94414,2.94973,9750000.0
2008-12-12 15:46:00,2.95038,2.9504,2.94551,2.94686,12750000.0
2008-12-12 15:47:00,2.94679,2.94773,2.94548,2.94591,11000000.0
2008-12-12 15:48:00,2.94827,2.94827,2.94592,2.9473,7000000.0
2008-12-12 15:49:00,2.94856,2.94895,2.94211,2.94863,8130000.0
2008-12-12 15:50:00,2.94798,2.94932,2.94525,2.94932,10750000.0
2008-12-12 15:51:00,2.94852,2.94943,2.9444,2.94943,7000000.0
2008-12-12 15:52:00,2.94606,2.94936,2.94503,2.94645,12000000.0
2008-12-12 15:53:00,2.94663,2.94745,2.94504,2.94745,10000000.0
2008-12-12 15:54:00,2.94778,2.94923,2.94284,2.94627,10500000.0
2008-12-12 15:55:00,2.94396,2.94566,2.93786,2.94494,6500000.0
2008-12-12 15:56:00,2.94347,2.94611,2.94115,2.94498,8500000.0
2008-12-12 15:57:00,2.94743,2.94906,2.94204,2.94564,11000000.0
2008-12-12 15:58:00,2.94726,2.95026,2.94443,2.94521,8250000.0
2008-12-12 15:59:00,2.94588,2.94657,2.94059,2.94624,8500000.0
2008-12-12 16:00:00,2.94681,2.94681,2.94207,2.94581,10250000.0
2008-12-12 16:01:00,2.94522,2.94584,2.94009,2.94009,10250000.0
2008-12-12 16:02:00,2.94376,2.94376,2.9395,2.9395,6250000.0
2008-12-12 16:03:00,2.94411,2.94462,2.942,2.9437,9750000.0
2008-12-12 16:04:00,2.94252,2.94425,2.94126,2.94314,10000000.0
2008-12-12 16:05:00,2.94295,2.94413,2.9386,2.94259,10000000.0
2008-12-12 16:06:00,2.94152,2.94261,2.94064,2.94144,6130000.0
2008-12-12 16:07:00,2.93993,2.9403,2.93831,2.93987,7750000.0
2008-12-12 16:08:00,2.941,2.941,2.93634,2.938,5880000.0
2008-12-12 16:09:00,2.9377,2.93818,2.936,2.93741,7750000.0
2008-12-12 16:10:00,2.93689,2.93911,2.93522,2.93819,14380000.0
2008-12-12 16:11:00,2.93988,2.9454,2.93957,2.9422,13500000.0
2008-12-12 16:12:00,2.94401,2.94633,2.93968,2.94261,8750000.0
2008-12-12 16:13:00,2.94343,2.94513,2.94192,2.94513,5750000.0
2008-12-12 16:14:00,2.94464,2.94464,2.93929,2.94246,8500000.0
2008-12-12 16:15:00,2.9367,2.94118,2.93017,2.93748,12000000.0
2008-12-12 16:16:00,2.93822,2.94002,2.93407,2.93852,9000000.0
2008-12-12 16:17:00,2.94014,2.9411,2.93859,2.94014,8500000.0
2008-12-12 16:18:00,2.94164,2.94169,2.93682,2.93975,8880000.0
2008-12-12 16:19:00,2.93957,2.93972,2.93505,2.93585,10750000.0
2008-12-12 16:20:00,2.93695,2.93961,2.93498,2.93838,8130000.0
2008-12-12 16:21:00,2.93576,2.94109,2.9322,2.9383,5880000.0
2008-12-12 16:22:00,2.94105,2.94105,2.93584,2.93584,9000000.0
2008-12-12 16:23:00,2.93829,2.93924,2.93558,2.9381,7250000.0
2008-12-12 16:24:00,2.93666,2.93679,2.93253,2.93635,9750000.0
2008-12-12 16:25:00,2.93612,2.93685,2.93277,2.93571,7380000.0
2008-12-12 16:26:00,2.93502,2.93788,2.9326,2.93788,11500000.0
2008-12-12 16:27:00,2.93684,2.9371,2.93258,2.93641,14130000.0
2008-12-12 16:28:00,2.93692,2.93883,2.93444,2.93871,12000000.0
2008-12-12 16:29:00,2.93975,2.93975,2.93623,2.93898,6500000.0
2008-12-12 16:30:00,2.94005,2.94179,2.93531,2.94179,6250000.0
2008-12-12 16:31:00,2.93884,2.94122,2.93717,2.93946,8250000.0
2008-12-12 16:32:00,2.93764,2.94084,2.93569,2.93759,7000000.0
2008-12-12 16:33:00,2.93991,2.93993,2.93061,2.93387,9750000.0
2008-12-12 16:34:00,2.93547,2.93566,2.9318,2.93494,12380000.0
2008-12-12 16:35:00,2.93582,2.93651,2.93198,2.93349,10500000.0
2008-12-12 16:36:00,2.93476,2.93561,2.93188,2.933,13630000.0
2008-12-12 16:37:00,2.92954,2.93306,2.92954,2.93268,8630000.0
2008-12-12 16:38:00,2.93204,2.93383,2.92816,2.93369,11130000.0
2008-12-12 16:39:00,2.93361,2.93391,2.92937,2.93381,6500000.0
2008-12-12 16:40:00,2.93353,2.9361,2.93221,2.93554,6750000.0
2008-12-12 16:41:00,2.93287,2.9369,2.93272,2.93486,8500000.0
2008-12-12 16:42:00,2.9335,2.93437,2.92918,2.93409,8500000.0
2008-12-12 16:43:00,2.9327,2.93518,2.9327,2.93475,5750000.0
2008-12-12 16:44:00,2.93472,2.93608,2.93269,2.93503,11750000.0
2008-12-12 16:45:00,2.93577,2.93577,2.93113,2.93343,9000000.0
2008-12-12 16:46:00,2.93326,2.93567,2.93122,2.93122,9250000.0
2008-12-12 16:47:00,2.93227,2.93464,2.93148,2.93448,5500000.0
2008-12-12 16:48:00,2.93486,2.9349,2.93026,2.93336,7500000.0
2008-12-12 16:49:00,2.93495,2.93522,2.93059,2.93522,9750000.0
2008-12-12 16:50:00,2.934,2.93422,2.92959,2.93375,6750000.0
2008-12-12 16:51:00,2.93437,2.93603,2.93283,2.93603,5250000.0
2008-12-12 16:52:00,2.93522,2.93686,2.93192,2.93686,5750000.0
2008-12-12 16:53:00,2.93465,2.93817,2.93465,2.93727,6500000.0
2008-12-12 16:54:00,2.93721,2.9409,2.9349,2.94083,11630000.0
2008-12-12 16:55:00,2.94356,2.94413,2.93951,2.93951,6250000.0
2008-12-12 16:56:00,2.94075,2.94315,2.93918,2.9408,7000000.0
2008-12-12 16:57:00,2.9376,2.9388,2.9376,2.9388,8000000.0
2008-12-12 16:58:00,2.93725,2.94135,2.93725,2.93966,10500000.0
2008-12-12 16:59:00,2.93918,2.94075,2.93455,2.94056,13750000.0
2008-12-12 17:00:00,2.93933,2.93955,2.9342,2.93793,9250000.0
2008-12-12 17:01:00,2.93787,2.93995,2.93387,2.93957,8500000.0
2008-12-12 17:02:00,2.94017,2.94017,2.93586,2.93586,6250000.0
2008-12-12 17:03:00,2.93695,2.94079,2.93664,2.94079,9630000.0
2008-12-12 17:04:00,2.94194,2.94262,2.93962,2.94254,8000000.0
2008-12-12 17:05:00,2.94444,2.94516,2.93956,2.94256,9000000.0
2008-12-12 17:06:00,2.94207,2.94324,2.93924,2.94278,8750000.0
2008-12-12 17:07:00,2.94267,2.94458,2.94121,2.94458,15880000.0
2008-12-12 17:08:00,2.94105,2.94512,2.94105,2.94239,10250000.0
2008-12-12 17:09:00,2.94976,2.94976,2.94404,2.94592,6250000.0
2008-12-12 17:10:00,2.94162,2.94815,2.94162,2.94643,10000000.0
2008-12-12 17:11:00,2.94697,2.94722,2.94341,2.94545,5500000.0
2008-12-12 17:12:00,2.94564,2.94603,2.94338,2.94454,5500000.0
2008-12-12 17:13:00,2.94546,2.94666,2.94426,2.94666,9500000.0
2008-12-12 17:14:00,2.94713,2.94762,2.94265,2.94278,7000000.0
2008-12-12 17:15:00,2.94621,2.95068,2.94513,2.9471,12380000.0
2008-12-12 17:16:00,2.94995,2.94995,2.94648,2.94657,9250000.0
2008-12-12 17:17:00,2.94628,2.94996,2.9456,2.94617,10250000.0
2008-12-12 17:18:00,2.94708,2.94926,2.94548,2.94694,8000000.0
2008-12-12 17:19:00,2.94487,2.94799,2.94401,2.94476,8630000.0
2008-12-12 17:20:00,2.94666,2.94666,2.94308,2.94366,9000000.0
2008-12-12 17:21:00,2.94441,2.9459,2.94278,2.94519,8630000.0
2008-12-12 17:22:00,2.9433,2.94461,2.9406,2.94274,7250000.0
2008-12-12 17:23:00,2.94191,2.94535,2.9409,2.94535,13250000.0
2008-12-12 17:24:00,2.94216,2.94608,2.94216,2.94557,5130000.0
2008-12-12 17:25:00,2.94658,2.948,2.94395,2.94755,8250000.0
2008-12-12 17:26:00,2.94669,2.94854,2.94582,2.94854,6250000.0
2008-12-12 17:27:00,2.9468,2.9501,2.94559,2.94874,10000000.0
2008-12-12 17:28:00,2.94808,2.94918,2.9469,2.94918,7000000.0
2008-12-12 17:29:00,2.94759,2.95039,2.94545,2.95039,10250000.0
2008-12-12 17:30:00,2.94914,2.95332,2.94863,2.95009,8500000.0
2008-12-12 17:31:00,2.94913,2.94926,2.94808,2.94926,5500000.0
2008-12-12 17:32:00,2.94795,2.94997,2.94448,2.94448,11750000.0
2008-12-12 17:33:00,2.94822,2.94922,2.94504,2.94664,8500000.0
2008-12-12 17:34:00,2.95087,2.95274,2.94704,2.95156,9500000.0
2008-12-12 17:35:00,2.95008,2.95376,2.94895,2.94895,7880000.0
2008-12-12 17:36:00,2.9513,2.95424,2.94777,2.95424,6250000.0
2008-12-12 17:37:00,2.95442,2.95471,2.95062,2.9515,7750000.0
2008-12-12 17:38:00,2.95112,2.95572,2.94935,2.95572,9250000.0
2008-12-12 17:39:00,2.95357,2.95398,2.95202,2.95202,7000000.0
2008-12-12 17:40:00,2.95274,2.95583,2.95027,2.95528,11130000.0
2008-12-12 17:41:00,2.95354,2.9556,2.95354,2.95382,10000000.0
2008-12-12 17:42:00,2.9547,2.95505,2.9519,2.95409,9000000.0
2008-12-12 17:43:00,2.95476,2.95885,2.95358,2.95885,5750000.0
2008-12-12 17:44:00,2.95806,2.95908,2.95517,2.95843,9750000.0
2008-12-12 17:45:00,2.95748,2.95758,2.95478,2.95656,6500000.0
2008-12-12 17:46:00,2.95727,2.95731,2.95135,2.95166,11750000.0
2008-12-12 17:47:00,2.95529,2.95539,2.95035,2.95377,6250000.0
2008-12-12 17:48:00,2.95484,2.9555,2.94941,2.95185,6130000.0
2008-12-12 17:49:00,2.95144,2.95544,2.95099,2.95457,12380000.0
2008-12-12 17:50:00,2.95378,2.95711,2.95082,2.95464,7250000.0
2008-12-12 17:51:00,2.95552,2.95797,2.95372,2.95372,10260000.0
2008-12-12 17:52:00,2.95575,2.95677,2.95538,2.95605,6130000.0
2008-12-12 17:53:00,2.95598,2.95598,2.94976,2.95421,13750000.0
2008-12-12 17:54:00,2.95365,2.95543,2.95274,2.95441,8880000.0
2008-12-12 17:55:00,2.95206,2.95352,2.94894,2.95134,5500000.0
2008-12-12 17:56:00,2.95137,2.95331,2.94982,2.95331,15000000.0
2008-12-12 17:57:00,2.94977,2.95279,2.9462,2.94927,10500000.0
2008-12-12 17:58:00,2.95538,2.95614,2.9527,2.95488,6750000.0
2008-12-12 17:59:00,2.95719,2.95731,2.95299,2.9544,5750000.0
2008-12-12 18:00:00,2.95459,2.95579,2.95171,2.95443,13250000.0
2008-12-12 18:01:00,2.95481,2.95868,2.95079,2.95513,13880000.0
2008-12-12 18:02:00,2.95773,2.95791,2.95497,2.95748,11500000.0
2008-12-12 18:03:00,2.95686,2.95732,2.9526,2.95607,5250000.0
2008-12-12 18:04:00,2.95709,2.95963,2.95508,2.95963,5250000.0
2008-12-12 18:05:00,2.95906,2.96146,2.9558,2.96037,10500000.0
2008-12-12 18:06:00,2.95888,2.95989,2.95542,2.95761,10750000.0
2008-12-12 18:07:00,2.95669,2.96,2.9552,2.95982,9380000.0
2008-12-12 18:08:00,2.95865,2.95904,2.95599,2.95724,8500000.0
2008-12-12 18:09:00,2.95907,2.95949,2.95654,2.95662,9880000.0
2008-12-12 18:10:00,2.95517,2.95758,2.95517,2.95678,6750000.0
2008-12-12 18:11:00,2.95567,2.95781,2.95352,2.95781,7500000.0
2008-12-12 18:12:00,2.95515,2.95763,2.95444,2.95574,5750000.0
2008-12-12 18:13:00,2.95766,2.95788,2.95666,2.95788,5500000.0
2008-12-12 18:14:00,2.95877,2.95877,2.95412,2.95713,17000000.0
2008-12-12 18:15:00,2.95745,2.95774,2.95576,2.95767,11500000.0
2008-12-12 18:16:00,2.95489,2.95777,2.95363,2.957,8250000.0
2008-12-12 18:17:00,2.95777,2.95987,2.95282,2.95786,18630000.0
2008-12-12 18:18:00,2.95907,2.96143,2.95619,2.95619,13010000.0
2008-12-12 18:19:00,2.96176,2.96395,2.95942,2.96395,7380000.0
2008-12-12 18:20:00,2.96375,2.96638,2.96341,2.965,10760000.0
2008-12-12 18:21:00,2.96413,2.96509,2.96064,2.96394,5250000.0
2008-12-12 18:22:00,2.96224,2.96604,2.96096,2.96528,10750000.0
2008-12-12 18:23:00,2.96714,2.96852,2.96441,2.96852,7380000.0
2008-12-12 18:24:00,2.96734,2.96734,2.96211,2.96578,11250000.0
2008-12-12 18:25:00,2.96299,2.96601,2.96299,2.96539,6130000.0
2008-12-12 18:26:00,2.96298,2.96538,2.96154,2.96538,5500000.0
2008-12-12 18:27:00,2.96221,2.96655,2.96169,2.96532,6500000.0
2008-12-12 18:28:00,2.96435,2.96573,2.96199,2.96543,6250000.0
2008-12-12 18:29:00,2.96434,2.96712,2.9636,2.96562,6000000.0
2008-12-12 18:30:00,2.96574,2.96719,2.96036,2.96513,13250000.0
2008-12-12 18:31:00,2.9685,2.96855,2.9655,2.96701,7500000.0
2008-12-12 18:32:00,2.96777,2.96894,2.95999,2.96566,11500000.0
2008-12-12 18:33:00,2.96712,2.96743,2.96562,2.96733,6500000.0
2008-12-12 18:34:00,2.96782,2.96806,2.96326,2.96328,11500000.0
2008-12-12 18:35:00,2.96596,2.96755,2.96088,2.96654,7750000.0
2008-12-12 18:36:00,2.96493,2.96597,2.96139,2.96552,8250000.0
2008-12-12 18:37:00,2.96459,2.96509,2.95887,2.96364,7380000.0
2008-12-12 18:38:00,2.96326,2.96508,2.95977,2.96388,10380000.0
2008-12-12 18:39:00,2.96134,2.96474,2.96086,2.96474,12500000.0
2008-12-12 18:40:00,2.96411,2.96476,2.95856,2.963,12250000.0
2008-12-12 18:41:00,2.9621,2.96312,2.95841,2.95873,7000000.0
2008-12-12 18:42:00,2.95983,2.96047,2.95534,2.95853,10250000.0
2008-12-12 18:43:00,2.95862,2.95939,2.95304,2.95924,15000000.0
2008-12-12 18:44:00,2.95901,2.96002,2.94981,2.95943,14750000.0
2008-12-12 18:45:00,2.95945,2.96035,2.95365,2.95811,10000000.0
2008-12-12 18:46:00,2.95983,2.96003,2.94727,2.95185,11750000.0
2008-12-12 18:47:00,2.95158,2.95217,2.94426,2.95114,7250000.0
2008-12-12 18:48:00,2.94911,2.94995,2.947,2.94821,9130000.0
2008-12-12 18:49:00,2.94909,2.94928,2.94651,2.94749,10750000.0
2008-12-12 18:50:00,2.94814,2.94814,2.94606,2.94797,13500000.0
2008-12-12 18:51:00,2.94889,2.94889,2.9434,2.94429,8750000.0
2008-12-12 18:52:00,2.94907,2.94928,2.94336,2.94841,5500000.0
2008-12-12 18:53:00,2.94932,2.94932,2.94581,2.94899,9260000.0
2008-12-12 18:54:00,2.94808,2.9547,2.94606,2.953,15000000.0
2008-12-12 18:55:00,2.95117,2.95444,2.94721,2.94968,8250000.0
2008-12-12 18:56:00,2.95017,2.95221,2.94447,2.94587,10880000.0
2008-12-12 18:57:00,2.9484,2.9484,2.94182,2.94555,7750000.0
2008-12-12 18:58:00,2.94528,2.94742,2.9423,2.94571,12250000.0
2008-12-12 18:59:00,2.94355,2.94622,2.94085,2.94606,7750000.0
2008-12-12 19:00:00,2.94544,2.94684,2.94108,2.94534,16500000.0
2008-12-12 19:01:00,2.9448,2.9448,2.94124,2.94359,5880000.0
2008-12-12 19:02:00,2.94333,2.94586,2.93614,2.94586,11130000.0
2008-12-12 19:03:00,2.94377,2.9461,2.94324,2.94503,7500000.0
2008-12-12 19:04:00,2.94473,2.94566,2.94319,2.94541,7750000.0
2008-12-12 19:05:00,2.94293,2.94599,2.94242,2.94565,7250000.0
2008-12-12 19:06:00,2.9403,2.94596,2.9403,2.94596,9500000.0
2008-12-12 19:07:00,2.94478,2.94643,2.93924,2.94162,10500000.0
2008-12-12 19:08:00,2.94358,2.94566,2.94345,2.94514,12000000.0
2008-12-12 19:09:00,2.94545,2.94572,2.94412,2.94507,6250000.0
2008-12-12 19:10:00,2.94648,2.94663,2.94232,2.94512,5750000.0
2008-12-12 19:11:00,2.94483,2.94589,2.94119,2.94452,13500000.0
2008-12-12 19:12:00,2.94468,2.94498,2.94179,2.94414,9130000.0
2008-12-12 19:13:00,2.94193,2.94623,2.93938,2.94623,7750000.0
2008-12-12 19:14:00,2.94488,2.94765,2.94334,2.94486,9500000.0
2008-12-12 19:15:00,2.94403,2.94728,2.94149,2.94678,10130000.0
2008-12-12 19:16:00,2.94641,2.94801,2.94204,2.94701,18000000.0
2008-12-12 19:17:00,2.94621,2.94847,2.94621,2.94813,8250000.0
2008-12-12 19:18:00,2.94874,2.94874,2.94323,2.94478,15630000.0
2008-12-12 19:19:00,2.94801,2.94801,2.94271,2.94271,7500000.0
2008-12-12 19:20:00,2.94459,2.94688,2.94423,2.9446,8250000.0
2008-12-12 19:21:00,2.94651,2.94651,2.94011,2.94433,10500000.0
2008-12-12 19:22:00,2.94669,2.94681,2.94429,2.94652,7750000.0
2008-12-12 19:23:00,2.94595,2.94606,2.9405,2.94392,10500000.0
2008-12-12 19:24:00,2.94353,2.95342,2.94277,2.95342,5500000.0
2008-12-12 19:25:00,2.95072,2.95432,2.94642,2.95432,5500000.0
2008-12-12 19:26:00,2.95256,2.9545,2.95256,2.95404,5880000.0
2008-12-12 19:27:00,2.94999,2.95471,2.94999,2.95471,5500000.0
2008-12-12 19:28:00,2.95313,2.95506,2.94826,2.9542,10500000.0
2008-12-12 19:29:00,2.95588,2.95605,2.95198,2.95376,14000000.0
2008-12-12 19:30:00,2.95609,2.95654,2.95385,2.95572,5250000.0
2008-12-12 19:31:00,2.95562,2.95759,2.9529,2.95629,10750000.0
2008-12-12 19:32:00,2.95686,2.95686,2.95346,2.95671,7500000.0
2008-12-12 19:33:00,2.9554,2.95589,2.94902,2.95156,8630000.0
2008-12-12 19:34:00,2.94966,2.94986,2.94596,2.94969,14500000.0
2008-12-12 19:35:00,2.94958,2.95004,2.94568,2.94988,7250000.0
2008-12-12 19:36:00,2.94665,2.94793,2.94456,2.94793,5500000.0
2008-12-12 19:37:00,2.94561,2.94623,2.94282,2.94523,8750000.0
2008-12-12 19:38:00,2.94699,2.9488,2.94602,2.94698,7750000.0
2008-12-12 19:39:00,2.94968,2.95432,2.94702,2.95351,5500000.0
2008-12-12 19:40:00,2.95565,2.95565,2.94751,2.95005,6750000.0
2008-12-12 19:41:00,2.94772,2.94995,2.946,2.946,10500000.0
2008-12-12 19:42:00,2.95081,2.95445,2.94812,2.95445,7250000.0
2008-12-12 19:43:00,2.95356,2.95485,2.95231,2.95231,6750000.0
2008-12-12 19:44:00,2.95538,2.95538,2.94418,2.94587,10260000.0
2008-12-12 19:45:00,2.94606,2.94726,2.94039,2.94726,11750000.0
2008-12-12 19:46:00,2.9479,2.9479,2.9451,2.94627,5750000.0
2008-12-12 19:47:00,2.94287,2.94615,2.94287,2.94341,11750000.0
2008-12-12 19:48:00,2.94608,2.95232,2.94608,2.95232,8000000.0
2008-12-12 19:49:00,2.94874,2.95509,2.94874,2.95232,6750000.0
2008-12-12 19:50:00,2.9534,2.95347,2.94803,2.95323,9000000.0
2008-12-12 19:51:00,2.95356,2.95356,2.94911,2.95339,9250000.0
2008-12-12 19:52:00,2.95281,2.95395,2.95119,2.95337,7380000.0
2008-12-12 19:53:00,2.95277,2.95445,2.94941,2.94945,7000000.0
2008-12-12 19:54:00,2.95345,2.95442,2.94789,2.95153,7000000.0
2008-12-12 19:55:00,2.95283,2.95322,2.95084,2.95322,15000000.0
2008-12-12 19:56:00,2.95242,2.95263,2.94796,2.94975,9000000.0
2008-12-12 19:57:00,2.95023,2.95277,2.94692,2.94804,14500000.0
2008-12-12 19:58:00,2.95056,2.95183,2.94778,2.95083,11380000.0
2008-12-12 19:59:00,2.94875,2.95329,2.94753,2.95329,5750000.0
2008-12-12 20:00:00,2.95339,2.95339,2.9452,2.94685,8750000.0
2008-12-12 20:01:00,2.94488,2.94655,2.94283,2.94283,14500000.0
2008-12-12 20:02:00,2.94608,2.94661,2.94038,2.94247,10010000.0
2008-12-12 20:03:00,2.94335,2.94335,2.9392,2.9423,8880000.0
2008-12-12 20:04:00,2.94313,2.94313,2.93956,2.94035,5500000.0
2008-12-12 20:05:00,2.9402,2.94043,2.93737,2.9404,9750000.0
2008-12-12 20:06:00,2.93773,2.9395,2.93372,2.93847,7380000.0
2008-12-12 20:07:00,2.94004,2.94143,2.93719,2.94143,11130000.0
2008-12-12 20:08:00,2.94024,2.9413,2.93531,2.93531,7750000.0
2008-12-12 20:09:00,2.939,2.94011,2.93508,2.93928,14250000.0
2008-12-12 20:10:00,2.93801,2.94234,2.93801,2.93956,9000000.0
2008-12-12 20:11:00,2.93628,2.93942,2.93576,2.93922,11500000.0
2008-12-12 20:12:00,2.93944,2.93944,2.93439,2.93717,9380000.0
2008-12-12 20:13:00,2.93812,2.93913,2.9329,2.93913,8750000.0
2008-12-12 20:14:00,2.93591,2.93972,2.93582,2.93928,9750000.0
2008-12-12 20:15:00,2.93842,2.93891,2.93624,2.93624,10010000.0
2008-12-12 20:16:00,2.93615,2.93913,2.93615,2.93913,9750000.0
2008-12-12 20:17:00,2.93541,2.93927,2.93422,2.93422,9250000.0
2008-12-12 20:18:00,2.93873,2.93887,2.9344,2.93887,7500000.0
2008-12-12 20:19:00,2.93708,2.93968,2.93304,2.93876,9000000.0
2008-12-12 20:20:00,2.93596,2.93854,2.93536,2.9359,10250000.0
2008-12-12 20:21:00,2.93814,2.93876,2.93451,2.93711,10750000.0
2008-12-12 20:22:00,2.93867,2.93877,2.93688,2.93688,9000000.0
2008-12-12 20:23:00,2.936,2.93918,2.93472,2.93561,7750000.0
2008-12-12 20:24:00,2.93613,2.9385,2.93377,2.93377,10250000.0
2008-12-12 20:25:00,2.93658,2.93843,2.93428,2.93689,15000000.0
2008-12-12 20:26:00,2.93767,2.94004,2.93333,2.93412,10750000.0
2008-12-12 20:27:00,2.93993,2.94094,2.93616,2.93889,6250000.0
2008-12-12 20:28:00,2.94082,2.94216,2.93827,2.94216,7750000.0
2008-12-12 20:29:00,2.94167,2.94167,2.93872,2.94117,8500000.0
2008-12-12 20:30:00,2.93935,2.94081,2.93758,2.94081,10250000.0
2008-12-12 20:31:00,2.94174,2.94179,2.93757,2.93757,7500000.0
2008-12-12 20:32:00,2.94073,2.94075,2.93843,2.93843,10130000.0
2008-12-12 20:33:00,2.93865,2.94134,2.93579,2.93736,9250000.0
2008-12-12 20:34:00,2.93932,2.94128,2.93932,2.94111,8250000.0
2008-12-12 20:35:00,2.93945,2.94104,2.93827,2.94005,5750000.0
2008-12-12 20:36:00,2.93971,2.94167,2.93971,2.94113,6500000.0
2008-12-12 20:37:00,2.9391,2.94139,2.93673,2.93974,10130000.0
2008-12-12 20:38:00,2.94158,2.94172,2.93832,2.94054,10880000.0
2008-12-12 20:39:00,2.9405,2.9405,2.93672,2.93672,5880000.0
2008-12-12 20:40:00,2.93916,2.94051,2.93391,2.93807,17750000.0
2008-12-12 20:41:00,2.93555,2.93917,2.9338,2.93917,21750000.0
2008-12-12 20:42:00,2.94144,2.94596,2.93669,2.94596,8750000.0
2008-12-12 20:43:00,2.9443,2.94542,2.93872,2.93939,5500000.0
2008-12-12 20:44:00,2.9378,2.93924,2.93338,2.93848,10250000.0
2008-12-12 20:45:00,2.93862,2.93903,2.93699,2.93787,6000000.0
2008-12-12 20:46:00,2.93406,2.9384,2.9328,2.9384,8750000.0
2008-12-12 20:47:00,2.93827,2.939,2.93434,2.93736,7750000.0
2008-12-12 20:48:00,2.94042,2.94105,2.93462,2.93819,5500000.0
2008-12-12 20:49:00,2.93921,2.94094,2.93606,2.94035,9250000.0
2008-12-12 20:50:00,2.94024,2.94187,2.93688,2.93813,12130000.0
2008-12-12 20:51:00,2.93763,2.9412,2.9364,2.93913,7380000.0
2008-12-12 20:52:00,2.94217,2.9429,2.93784,2.94211,10500000.0
2008-12-12 20:53:00,2.94347,2.94347,2.93859,2.94302,7250000.0
2008-12-12 20:54:00,2.9423,2.94274,2.93748,2.93994,8250000.0
2008-12-12 20:55:00,2.93958,2.94183,2.93767,2.94176,9750000.0
2008-12-12 20:56:00,2.93872,2.94256,2.93872,2.94007,5750000.0
2008-12-12 20:57:00,2.94146,2.9426,2.93954,2.94253,10500000.0
2008-12-12 20:58:00,2.94089,2.94214,2.93791,2.94079,10500000.0
2008-12-12 20:59:00,2.9411,2.94231,2.93715,2.93902,14000000.0
2008-12-12 21:00:00,2.93928,2.94041,2.93661,2.93784,7250000.0
2008-12-12 21:01:00,2.93875,2.93963,2.93609,2.93963,6630000.0
2008-12-12 21:02:00,2.93703,2.94017,2.93661,2.93661,10750000.0
2008-12-12 21:03:00,2.93888,2.93925,2.93677,2.93752,9500000.0
2008-12-12 21:04:00,2.93729,2.93812,2.93642,2.93745,6630000.0
2008-12-12 21:05:00,2.93559,2.93842,2.93559,2.93842,7750000.0
2008-12-12 21:06:00,2.9338,2.93856,2.9338,2.9369,5500000.0
2008-12-12 21:07:00,2.93664,2.93908,2.93553,2.93833,8000000.0
2008-12-12 21:08:00,2.9365,2.93877,2.93555,2.9372,12500000.0
2008-12-12 21:09:00,2.93813,2.93864,2.93537,2.93761,8630000.0
2008-12-12 21:10:00,2.93361,2.93903,2.93361,2.93633,7000000.0
2008-12-12 21:11:00,2.93644,2.93809,2.93466,2.93809,8250000.0
2008-12-12 21:12:00,2.93698,2.93774,2.93289,2.93289,6750000.0
2008-12-12 21:13:00,2.93846,2.93846,2.93441,2.9364,9250000.0
2008-12-12 21:14:00,2.93868,2.93875,2.93459,2.93459,7750000.0
2008-12-12 21:15:00,2.93906,2.94015,2.93457,2.93611,10000000.0
2008-12-12 21:16:00,2.9379,2.93946,2.93538,2.93538,7000000.0
2008-12-12 21:17:00,2.93486,2.93828,2.93315,2.93828,7750000.0
2008-12-12 21:18:00,2.93842,2.93842,2.93201,2.93688,9380000.0
2008-12-12 21:19:00,2.93697,2.93835,2.93697,2.93785,7500000.0
2008-12-12 21:20:00,2.93901,2.93964,2.93589,2.93892,6250000.0
2008-12-12 21:21:00,2.93706,2.93706,2.93351,2.93457,12750000.0
2008-12-12 21:22:00,2.93296,2.93867,2.93296,2.93481,9500000.0
2008-12-12 21:23:00,2.9374,2.93839,2.93672,2.93837,6750000.0
2008-12-12 21:24:00,2.93682,2.9376,2.93489,2.93605,7500000.0
2008-12-12 21:25:00,2.93683,2.93749,2.93317,2.93659,9000000.0
2008-12-12 21:26:00,2.93389,2.93725,2.93223,2.93395,11500000.0
2008-12-12 21:27:00,2.9363,2.93793,2.93286,2.93286,5250000.0
2008-12-12 21:28:00,2.9353,2.93779,2.93298,2.93721,6500000.0
2008-12-12 21:29:00,2.93618,2.93622,2.93018,2.93461,6250000.0
2008-12-12 21:30:00,2.93586,2.93612,2.92942,2.93598,8130000.0
2008-12-12 21:31:00,2.935,2.93751,2.93368,2.93394,8750000.0
2008-12-12 21:32:00,2.93515,2.93869,2.93515,2.93841,6750000.0
2008-12-12 21:33:00,2.93786,2.93916,2.93524,2.93796,5130000.0
2008-12-12 21:34:00,2.93827,2.9384,2.93475,2.93761,9380000.0
2008-12-12 21:35:00,2.93348,2.93845,2.93348,2.93692,7750000.0
2008-12-12 21:36:00,2.93676,2.9372,2.93537,2.93673,6250000.0
2008-12-12 21:37:00,2.93697,2.93827,2.93265,2.93827,8630000.0
2008-12-12 21:38:00,2.93737,2.93737,2.93487,2.93487,8250000.0
2008-12-12 21:39:00,2.93556,2.9392,2.93489,2.93707,11000000.0
2008-12-12 21:40:00,2.93762,2.9383,2.93513,2.9383,5500000.0
2008-12-12 21:41:00,2.93811,2.93811,2.93258,2.93258,8130000.0
2008-12-12 21:42:00,2.93716,2.93716,2.93503,2.93651,11000000.0
2008-12-12 21:43:00,2.93493,2.93751,2.93465,2.93694,8500000.0
2008-12-12 21:44:00,2.93281,2.93717,2.93281,2.9342,11250000.0
2008-12-12 21:45:00,2.93695,2.9372,2.93521,2.93521,8750000.0
2008-12-12 21:46:00,2.93515,2.93769,2.93398,2.93631,11130000.0
2008-12-12 21:47:00,2.93671,2.93862,2.93451,2.93862,10630000.0
2008-12-12 21:48:00,2.93613,2.93801,2.93382,2.93615,8500000.0
2008-12-12 21:49:00,2.93613,2.93658,2.93398,2.93398,5750000.0
2008-12-12 21:50:00,2.9327,2.93603,2.93143,2.9345,6500000.0
2008-12-12 21:51:00,2.93456,2.93611,2.93274,2.93602,5130000.0
2008-12-12 21:52:00,2.93694,2.94116,2.93343,2.94001,7750000.0
2008-12-12 21:53:00,2.93555,2.94743,2.93438,2.94528,6000000.0
2008-12-12 21:54:00,2.94592,2.94771,2.94428,2.94761,6250000.0
2008-12-12 21:55:00,2.94674,2.94953,2.94321,2.94953,7750000.0
2008-12-12 21:56:00,2.94868,2.94868,2.94353,2.94353,5250000.0
2008-12-12 21:57:00,2.94592,2.94984,2.94538,2.94538,10250000.0
2008-12-12 21:58:00,2.94756,2.95063,2.94733,2.95063,9500000.0
2008-12-12 21:59:00,2.9438,2.94842,2.93831,2.93831,11000000.0
2008-12-12 22:00:00,2.94214,2.94297,2.9367,2.94182,15880000.0
2008-12-12 22:01:00,2.93637,2.94188,2.93637,2.94182,7880000.0
2008-12-12 22:02:00,2.94037,2.94221,2.93948,2.94107,5250000.0
2008-12-12 22:03:00,2.94244,2.94244,2.9382,2.94064,6380000.0
2008-12-12 22:04:00,2.93811,2.94079,2.934,2.936,17750000.0
2008-12-12 22:05:00,2.93456,2.93699,2.93351,2.93409,5250000.0
2008-12-12 22:06:00,2.93407,2.93663,2.93352,2.93352,5250000.0
2008-12-12 22:07:00,2.93444,2.93686,2.93424,2.93644,12500000.0
2008-12-12 22:08:00,2.9355,2.9374,2.93311,2.93311,18750000.0
2008-12-12 22:09:00,2.93609,2.93636,2.93009,2.93405,11500000.0
2008-12-12 22:10:00,2.9349,2.93721,2.93198,2.93198,16630000.0
2008-12-12 22:11:00,2.93595,2.93595,2.93109,2.93587,13750000.0
2008-12-12 22:12:00,2.93533,2.93569,2.92928,2.92928,14000000.0
2008-12-12 22:13:00,2.93421,2.93712,2.93305,2.93702,11750000.0
2008-12-12 22:14:00,2.9368,2.9368,2.93186,2.93555,9750000.0
2008-12-12 22:15:00,2.93504,2.93504,2.92996,2.93346,5500000.0
2008-12-12 22:16:00,2.93307,2.93589,2.93031,2.93323,12000000.0
2008-12-12 22:17:00,2.93322,2.93489,2.93289,2.93489,7750000.0
2008-12-12 22:18:00,2.93295,2.93403,2.93131,2.93131,7500000.0
2008-12-12 22:19:00,2.93121,2.93374,2.92923,2.93144,11380000.0
2008-12-12 22:20:00,2.93492,2.93529,2.93372,2.93489,6750000.0
2008-12-12 22:21:00,2.93375,2.93565,2.92804,2.93398,9000000.0
2008-12-12 22:22:00,2.94019,2.94019,2.93457,2.9371,12000000.0
2008-12-12 22:23:00,2.9356,2.93954,2.93327,2.93682,10750000.0
2008-12-12 22:24:00,2.93349,2.93634,2.92942,2.93439,5880000.0
2008-12-12 22:25:00,2.9339,2.93587,2.93179,2.93508,6250000.0
2008-12-12 22:26:00,2.9337,2.93676,2.93285,2.9363,9750000.0
2008-12-12 22:27:00,2.93415,2.93573,2.93084,2.93347,10500000.0
2008-12-12 22:28:00,2.93527,2.93557,2.92941,2.93557,8750000.0
2008-12-12 22:29:00,2.9359,2.93602,2.93192,2.93192,10750000.0
2008-12-12 22:30:00,2.93321,2.93533,2.93229,2.93229,9250000.0
2008-12-12 22:31:00,2.93305,2.93455,2.93229,2.93445,5750000.0
2008-12-12 22:32:00,2.93529,2.93616,2.93248,2.93461,8750000.0
2008-12-12 22:33:00,2.93601,2.93601,2.93235,2.93445,12750000.0
2008-12-12 22:34:00,2.93619,2.93619,2.93299,2.93461,6750000.0
2008-12-12 22:35:00,2.93608,2.93608,2.93029,2.93298,13500000.0
2008-12-12 22:36:00,2.93555,2.93571,2.93329,2.93398,5750000.0
2008-12-12 22:37:00,2.93421,2.9351,2.93362,2.93451,8500000.0
2008-12-12 22:38:00,2.93574,2.93794,2.93347,2.93794,6500000.0
2008-12-12 22:39:00,2.93751,2.9378,2.93234,2.93561,7750000.0
2008-12-12 22:40:00,2.93587,2.93592,2.93239,2.93584,7750000.0
2008-12-12 22:41:00,2.93157,2.93601,2.93142,2.93528,8000000.0
2008-12-12 22:42:00,2.93353,2.93549,2.92916,2.93417,7500000.0
2008-12-12 22:43:00,2.93559,2.93559,2.93413,2.9342,11500000.0
2008-12-12 22:44:00,2.93173,2.93574,2.93173,2.9345,10750000.0
2008-12-12 22:45:00,2.93598,2.93598,2.93372,2.93586,8250000.0
2008-12-12 22:46:00,2.93385,2.93779,2.93277,2.93437,15500000.0
2008-12-12 22:47:00,2.93398,2.93641,2.93277,2.93339,6630000.0
2008-12-12 22:48:00,2.93417,2.9366,2.93038,2.9366,9500000.0
2008-12-12 22:49:00,2.93539,2.93556,2.92977,2.93492,9380000.0
2008-12-12 22:50:00,2.93586,2.93586,2.93268,2.93488,9500000.0
2008-12-12 22:51:00,2.93553,2.93637,2.93377,2.935,5500000.0
2008-12-12 22:52:00,2.93455,2.9357,2.93086,2.9357,6750000.0
2008-12-12 22:53:00,2.93391,2.9368,2.93275,2.93637,10630000.0
2008-12-12 22:54:00,2.93587,2.93587,2.93269,2.93269,8500000.0
2008-12-12 22:55:00,2.93547,2.9371,2.9318,2.93575,7750000.0
2008-12-12 22:56:00,2.93616,2.93616,2.9335,2.9361,7380000.0
2008-12-12 22:57:00,2.93625,2.93695,2.93248,2.93695,12630000.0
2008-12-12 22:58:00,2.93501,2.93723,2.93361,2.93584,9250000.0
2008-12-12 22:59:00,2.93788,2.93788,2.93185,2.93622,11250000.0
2008-12-12 23:00:00,2.93758,2.93766,2.93187,2.93682,8000000.0
2008-12-12 23:01:00,2.9357,2.93809,2.93127,2.93649,5500000.0
2008-12-12 23:02:00,2.93315,2.93826,2.93315,2.93614,9250000.0
2008-12-12 23:03:00,2.93471,2.93671,2.93333,2.93588,9000000.0
2008-12-12 23:04:00,2.93524,2.93732,2.93524,2.93552,11500000.0
2008-12-12 23:05:00,2.93605,2.93722,2.93433,2.93679,6130000.0
2008-12-12 23:06:00,2.93706,2.93784,2.93321,2.9345,8000000.0
2008-12-12 23:07:00,2.93712,2.9373,2.93529,2.93672,5750000.0
2008-12-12 23:08:00,2.93591,2.93746,2.93301,2.93368,7750000.0
2008-12-12 23:09:00,2.93496,2.93837,2.93255,2.93837,8380000.0
2008-12-12 23:10:00,2.93682,2.93815,2.93336,2.93676,8630000.0
2008-12-12 23:11:00,2.93721,2.9377,2.93478,2.9377,8750000.0
2008-12-12 23:12:00,2.93445,2.93817,2.93445,2.93772,9250000.0
2008-12-12 23:13:00,2.93611,2.9378,2.93555,2.93618,7500000.0
2008-12-12 23:14:00,2.93711,2.93764,2.9355,2.93655,5750000.0
2008-12-12 23:15:00,2.93623,2.93844,2.93577,2.93758,8500000.0
2008-12-12 23:16:00,2.93712,2.93745,2.93554,2.9371,5500000.0
2008-12-12 23:17:00,2.93651,2.93776,2.93584,2.93621,11250000.0
2008-12-12 23:18:00,2.93806,2.93806,2.93483,2.93625,6500000.0
2008-12-12 23:19:00,2.93645,2.93722,2.93169,2.93553,12000000.0
2008-12-12 23:20:00,2.93396,2.93797,2.93396,2.93751,8500000.0
2008-12-12 23:21:00,2.93616,2.93725,2.93244,2.93543,5250000.0
2008-12-12 23:22:00,2.93574,2.93744,2.93271,2.93531,7000000.0
2008-12-12 23:23:00,2.9381,2.9381,2.93479,2.93552,7750000.0
2008-12-12 23:24:00,2.93616,2.93683,2.93388,2.93576,7750000.0
2008-12-12 23:25:00,2.93756,2.93756,2.93369,2.93369,7000000.0
2008-12-12 23:26:00,2.9363,2.93685,2.9318,2.93537,8500000.0
2008-12-12 23:27:00,2.93562,2.93707,2.93539,2.93544,8000000.0
2008-12-12 23:28:00,2.93462,2.93778,2.93301,2.93558,9250000.0
2008-12-12 23:29:00,2.93203,2.93727,2.93203,2.93525,5880000.0
2008-12-12 23:30:00,2.93272,2.94215,2.93272,2.93564,9250000.0
2008-12-12 23:31:00,2.93111,2.93476,2.93111,2.93405,6250000.0
2008-12-12 23:32:00,2.9349,2.93507,2.93025,2.93025,8130000.0
2008-12-12 23:33:00,2.93395,2.93436,2.93161,2.93247,10000000.0
2008-12-12 23:34:00,2.92883,2.9337,2.92883,2.9327,6130000.0
2008-12-12 23:35:00,2.93192,2.93302,2.92965,2.93066,7250000.0
2008-12-12 23:36:00,2.93288,2.93288,2.93198,2.93238,11250000.0
2008-12-12 23:37:00,2.93206,2.93368,2.93047,2.93106,8250000.0
2008-12-12 23:38:00,2.93338,2.93464,2.93159,2.93464,8500000.0
2008-12-12 23:39:00,2.93518,2.94523,2.93518,2.9451,9630000.0
2008-12-12 23:40:00,2.94665,2.94743,2.94307,2.94568,9880000.0
2008-12-12 23:42:00,2.94614,2.94646,2.94508,2.94646,8130000.0
2008-12-12 23:43:00,2.94689,2.94689,2.94506,2.94564,5500000.0
2008-12-12 23:44:00,2.94136,2.94624,2.94136,2.94349,9250000.0
2008-12-12 23:45:00,2.94185,2.94273,2.93622,2.94166,11000000.0
2008-12-12 23:46:00,2.94126,2.94292,2.93891,2.94271,5500000.0
2008-12-12 23:47:00,2.94223,2.94223,2.93843,2.94208,6250000.0
2008-12-12 23:48:00,2.94228,2.9429,2.93822,2.93822,5500000.0
2008-12-12 23:49:00,2.94356,2.94356,2.93744,2.9422,7010000.0
2008-12-12 23:50:00,2.94193,2.94395,2.94163,2.94395,7000000.0
2008-12-12 23:51:00,2.9419,2.94269,2.9407,2.94174,11000000.0
2008-12-12 23:52:00,2.94382,2.94382,2.93852,2.94078,6880000.0
2008-12-12 23:53:00,2.94391,2.94391,2.93876,2.94197,5250000.0
2008-12-12 23:54:00,2.9421,2.94377,2.9421,2.94283,6250000.0
2008-12-12 23:55:00,2.94251,2.94395,2.93982,2.94324,8000000.0
2008-12-12 23:56:00,2.9437,2.94449,2.94232,2.94385,10000000.0
2008-12-12 23:57:00,2.94343,2.94434,2.93852,2.9429,5500000.0
2008-12-12 23:58:00,2.94257,2.94379,2.94117,2.94293,11880000.0
2008-12-12 23:59:00,2.94362,2.94577,2.94084,2.94474,5250000.0
2008-12-15 00:00:00,2.94683,2.94697,2.94331,2.94697,7500000.0
2008-12-15 00:01:00,2.94562,2.94632,2.94447,2.94562,7500000.0
2008-12-15 00:02:00,2.94688,2.947,2.94347,2.94628,6750000.0
2008-12-15 00:03:00,2.94503,2.94616,2.94503,2.94588,5250000.0
2008-12-15 00:04:00,2.94577,2.9463,2.94247,2.9463,8250000.0
2008-12-15 00:05:00,2.94616,2.94688,2.94315,2.94564,7500000.0
2008-12-15 00:06:00,2.94623,2.94698,2.94623,2.94658,7500000.0
2008-12-15 00:07:00,2.9447,2.9452,2.9412,2.94449,7500000.0
2008-12-15 00:08:00,2.94368,2.9453,2.94259,2.94341,6750000.0
2008-12-15 00:09:00,2.94348,2.94383,2.9431,2.9431,8500000.0
2008-12-15 00:10:00,2.94251,2.94251,2.94026,2.94211,7500000.0
2008-12-15 00:11:00,2.94196,2.94318,2.93877,2.94318,8880000.0
2008-12-15 00:12:00,2.94266,2.94283,2.94129,2.94234,8500000.0
2008-12-15 00:13:00,2.94035,2.94257,2.93837,2.94257,5250000.0
2008-12-15 00:14:00,2.94194,2.94301,2.9403,2.94183,14000000.0
2008-12-15 00:15:00,2.94181,2.94218,2.9411,2.9417,11380000.0
2008-12-15 00:16:00,2.93972,2.94157,2.9382,2.94141,12000000.0
2008-12-15 00:17:00,2.9418,2.94192,2.93962,2.94192,9750000.0
2008-12-15 00:18:00,2.94163,2.94207,2.93833,2.94128,11250000.0
2008-12-15 00:19:00,2.94148,2.94183,2.93968,2.94151,5880000.0
2008-12-15 00:20:00,2.94158,2.94169,2.93864,2.94165,7500000.0
2008-12-15 00:21:00,2.94157,2.94212,2.93847,2.9413,10750000.0
2008-12-15 00:22:00,2.94108,2.94175,2.93795,2.94101,9380000.0
2008-12-15 00:23:00,2.93866,2.94224,2.93866,2.94163,8500000.0
2008-12-15 00:24:00,2.94158,2.94165,2.93941,2.94,5750000.0
2008-12-15 00:25:00,2.93961,2.94186,2.93787,2.93807,9000000.0
2008-12-15 00:26:00,2.94184,2.94358,2.94038,2.94307,10750000.0
2008-12-15 00:27:00,2.94251,2.94295,2.93857,2.94292,10500000.0
2008-12-15 00:28:00,2.94222,2.94337,2.93903,2.94337,8750000.0
2008-12-15 00:29:00,2.94253,2.94253,2.93869,2.93905,7750000.0
2008-12-15 00:30:00,2.94311,2.94427,2.94046,2.94427,7750000.0
2008-12-15 00:31:00,2.93942,2.94322,2.93942,2.94097,9380000.0
2008-12-15 00:32:00,2.9429,2.94507,2.93987,2.93987,10500000.0
2008-12-15 00:33:00,2.94439,2.94492,2.94075,2.94075,7250000.0
2008-12-15 00:34:00,2.94278,2.94418,2.94185,2.94418,7750000.0
2008-12-15 00:35:00,2.9426,2.94477,2.94201,2.94201,9630000.0
2008-12-15 00:36:00,2.9423,2.94433,2.94206,2.94433,6250000.0
2008-12-15 00:37:00,2.94295,2.94503,2.94215,2.94215,5750000.0
2008-12-15 00:38:00,2.94196,2.94609,2.94109,2.94109,9000000.0
2008-12-15 00:39:00,2.94433,2.94529,2.93939,2.94529,9380000.0
2008-12-15 00:40:00,2.94401,2.94508,2.94354,2.94488,5500000.0
2008-12-15 00:41:00,2.94362,2.94546,2.94159,2.94306,8500000.0
2008-12-15 00:42:00,2.93958,2.94472,2.93958,2.94281,9130000.0
2008-12-15 00:43:00,2.94508,2.94516,2.94199,2.94498,5500000.0
2008-12-15 00:44:00,2.94519,2.94576,2.94018,2.94576,8750000.0
2008-12-15 00:46:00,2.94368,2.94525,2.94167,2.94344,10250000.0
2008-12-15 00:47:00,2.94321,2.94445,2.94201,2.94223,10000000.0
2008-12-15 00:48:00,2.94328,2.94526,2.94213,2.94308,9500000.0
2008-12-15 00:49:00,2.9434,2.94382,2.94048,2.94367,9500000.0
2008-12-15 00:50:00,2.94404,2.94404,2.94194,2.94281,10880000.0
2008-12-15 00:52:00,2.94195,2.94357,2.94184,2.94285,6380000.0
2008-12-15 00:53:00,2.94064,2.94412,2.93742,2.94184,8130000.0
2008-12-15 00:55:00,2.94445,2.94445,2.93953,2.94343,7250000.0
2008-12-15 00:56:00,2.94208,2.94429,2.93913,2.94271,8500000.0
2008-12-15 00:57:00,2.93863,2.94263,2.93863,2.94047,5880000.0
2008-12-15 00:58:00,2.94182,2.94322,2.93813,2.94322,8510000.0
2008-12-15 00:59:00,2.94263,2.94319,2.94005,2.94319,5880000.0
2008-12-15 01:00:00,2.93857,2.94392,2.93857,2.94328,9010000.0
2008-12-15 01:02:00,2.94371,2.94384,2.94003,2.94335,7010000.0
2008-12-15 01:03:00,2.93784,2.94317,2.93784,2.94098,6250000.0
2008-12-15 01:04:00,2.94274,2.9432,2.93808,2.94309,5750000.0
2008-12-15 01:05:00,2.93855,2.94284,2.93855,2.94284,8880000.0
2008-12-15 01:06:00,2.9406,2.94327,2.93783,2.94192,7750000.0
2008-12-15 01:07:00,2.93863,2.94262,2.93863,2.94187,9250000.0
2008-12-15 01:08:00,2.94211,2.94285,2.93998,2.93998,7380000.0
2008-12-15 01:09:00,2.94189,2.94246,2.93792,2.94218,8000000.0
2008-12-15 01:10:00,2.94133,2.9431,2.93804,2.94105,10250000.0
2008-12-15 01:11:00,2.93725,2.94235,2.93725,2.94235,7630000.0
2008-12-15 01:12:00,2.94251,2.94313,2.94135,2.94135,7250000.0
2008-12-15 01:13:00,2.93776,2.94289,2.93776,2.9421,9250000.0
2008-12-15 01:14:00,2.9416,2.94271,2.94008,2.9424,10380000.0
2008-12-15 01:15:00,2.94128,2.94197,2.93956,2.93993,5500000.0
2008-12-15 01:16:00,2.94094,2.94151,2.93626,2.94013,13500000.0
2008-12-15 01:17:00,2.94048,2.9425,2.93989,2.94126,5750000.0
2008-12-15 01:18:00,2.9381,2.94077,2.93733,2.94077,5250000.0
2008-12-15 01:19:00,2.93701,2.94012,2.93541,2.94012,10750000.0
2008-12-15 01:20:00,2.94007,2.94007,2.93466,2.93534,10000000.0
2008-12-15 01:21:00,2.93368,2.93478,2.93166,2.93265,5250000.0
2008-12-15 01:22:00,2.93159,2.9352,2.92994,2.93198,7750000.0
2008-12-15 01:23:00,2.93356,2.93379,2.93058,2.9337,10880000.0
2008-12-15 01:24:00,2.93115,2.93385,2.93115,2.93385,5500000.0
2008-12-15 01:25:00,2.93164,2.93186,2.92653,2.93152,12750000.0
2008-12-15 01:26:00,2.9323,2.93313,2.92751,2.93044,6630000.0
2008-12-15 01:27:00,2.93027,2.93187,2.92704,2.93187,5500000.0
2008-12-15 01:28:00,2.93287,2.93323,2.92742,2.93287,26380000.0
2008-12-15 01:29:00,2.93183,2.93361,2.92869,2.93045,6760000.0
2008-12-15 01:30:00,2.92936,2.93281,2.92648,2.93238,11130000.0
2008-12-15 01:31:00,2.92903,2.93315,2.92903,2.93173,20130000.0
2008-12-15 01:32:00,2.93067,2.9331,2.92961,2.9331,10500000.0
2008-12-15 01:33:00,2.93217,2.9343,2.92721,2.93402,19010000.0
2008-12-15 01:34:00,2.93308,2.93348,2.93191,2.93191,8250000.0
2008-12-15 01:35:00,2.93218,2.93358,2.93218,2.93318,6000000.0
2008-12-15 01:36:00,2.93081,2.93331,2.92966,2.93282,5500000.0
2008-12-15 01:37:00,2.93164,2.93436,2.92894,2.93371,6250000.0
2008-12-15 01:38:00,2.93348,2.93365,2.93207,2.93284,9630000.0
2008-12-15 01:39:00,2.93262,2.93358,2.92875,2.93358,8880000.0
2008-12-15 01:40:00,2.92977,2.93118,2.92869,2.93032,10000000.0
2008-12-15 01:41:00,2.92965,2.93137,2.92705,2.93137,7250000.0
2008-12-15 01:42:00,2.93033,2.93272,2.92918,2.93272,12500000.0
2008-12-15 01:43:00,2.93121,2.93152,2.92959,2.93117,8000000.0
2008-12-15 01:44:00,2.92873,2.93121,2.92873,2.93043,8750000.0
2008-12-15 01:45:00,2.92908,2.93125,2.92671,2.93073,7750000.0
2008-12-15 01:46:00,2.92692,2.93042,2.92692,2.93016,8500000.0
2008-12-15 01:47:00,2.92962,2.93187,2.92602,2.9301,5250000.0
2008-12-15 01:48:00,2.93291,2.93291,2.93032,2.93205,11630000.0
2008-12-15 01:49:00,2.93108,2.93229,2.92702,2.92962,11750000.0
2008-12-15 01:50:00,2.92804,2.93221,2.92743,2.93221,8750000.0
2008-12-15 01:51:00,2.92954,2.93306,2.92954,2.93286,10760000.0
2008-12-15 01:52:00,2.93344,2.93344,2.92857,2.93272,5750000.0
2008-12-15 01:53:00,2.92965,2.93361,2.92965,2.93361,9000000.0
2008-12-15 01:54:00,2.92826,2.93379,2.92826,2.93379,6000000.0
2008-12-15 01:55:00,2.93238,2.93478,2.92874,2.93222,7250000.0
2008-12-15 01:56:00,2.93208,2.93323,2.92834,2.93141,9380000.0
2008-12-15 01:57:00,2.92725,2.93217,2.92725,2.93217,14250000.0
2008-12-15 01:58:00,2.93123,2.93221,2.93108,2.93178,6000000.0
2008-12-15 02:01:00,2.9327,2.93322,2.9301,2.93162,5500000.0
2008-12-15 02:02:00,2.93325,2.9333,2.92876,2.93297,11500000.0
2008-12-15 02:03:00,2.93249,2.93327,2.9291,2.93173,8380000.0
2008-12-15 02:04:00,2.93356,2.93358,2.92821,2.92956,14500000.0
2008-12-15 02:05:00,2.93354,2.93354,2.92965,2.93319,7380000.0
2008-12-15 02:06:00,2.92728,2.93341,2.92728,2.93341,6250000.0
2008-12-15 02:07:00,2.93329,2.93363,2.92876,2.93114,10250000.0
2008-12-15 02:08:00,2.93291,2.93333,2.93175,2.93333,7750000.0
2008-12-15 02:09:00,2.93114,2.93289,2.92924,2.92924,9250000.0
2008-12-15 02:10:00,2.93292,2.93292,2.93047,2.93104,9000000.0
2008-12-15 02:11:00,2.93073,2.93256,2.92965,2.92965,8000000.0
2008-12-15 02:12:00,2.93215,2.93294,2.93066,2.93294,9500000.0
2008-12-15 02:13:00,2.92725,2.9314,2.92725,2.93045,10750000.0
2008-12-15 02:14:00,2.92923,2.93114,2.92524,2.93104,13000000.0
2008-12-15 02:15:00,2.93109,2.93285,2.92637,2.93204,13250000.0
2008-12-15 02:16:00,2.93033,2.93367,2.92771,2.93183,10750000.0
2008-12-15 02:17:00,2.92849,2.93301,2.92787,2.93296,6380000.0
2008-12-15 02:18:00,2.93154,2.93262,2.92834,2.93253,10000000.0
2008-12-15 02:19:00,2.92945,2.93204,2.92931,2.93204,8000000.0
2008-12-15 02:20:00,2.93213,2.93213,2.92809,2.93148,5750000.0
2008-12-15 02:21:00,2.92991,2.93271,2.92978,2.93268,6750000.0
2008-12-15 02:22:00,2.9307,2.93137,2.92841,2.93031,11500000.0
2008-12-15 02:23:00,2.92997,2.93159,2.9291,2.93159,8500000.0
2008-12-15 02:24:00,2.93175,2.93204,2.9277,2.92994,8750000.0
2008-12-15 02:25:00,2.92983,2.93018,2.92531,2.92531,6000000.0
2008-12-15 02:26:00,2.92926,2.93163,2.92675,2.9309,7750000.0
2008-12-15 02:27:00,2.93155,2.93155,2.92472,2.92841,10000000.0
2008-12-15 02:28:00,2.92818,2.9307,2.92698,2.93068,7250000.0
2008-12-15 02:29:00,2.92458,2.92871,2.92458,2.92712,8000000.0
2008-12-15 02:30:00,2.92747,2.92908,2.92683,2.92897,5630000.0
2008-12-15 02:31:00,2.92703,2.9289,2.92408,2.92665,10500000.0
2008-12-15 02:32:00,2.92872,2.93014,2.92698,2.92803,14880000.0
2008-12-15 02:33:00,2.92613,2.92994,2.92243,2.92243,16250000.0
2008-12-15 02:34:00,2.92971,2.9298,2.92463,2.92933,10250000.0
2008-12-15 02:35:00,2.92457,2.9295,2.92457,2.92599,10000000.0
2008-12-15 02:36:00,2.9292,2.92967,2.92225,2.92567,13500000.0
2008-12-15 02:37:00,2.92846,2.92884,2.92496,2.92884,8750000.0
2008-12-15 02:38:00,2.92392,2.92777,2.92297,2.92662,8000000.0
2008-12-15 02:39:00,2.92728,2.92837,2.926,2.92802,6000000.0
2008-12-15 02:40:00,2.92845,2.92942,2.92575,2.92575,11250000.0
2008-12-15 02:41:00,2.92522,2.92997,2.92374,2.92597,9500000.0
2008-12-15 02:42:00,2.92603,2.92981,2.92588,2.92957,10750000.0
2008-12-15 02:43:00,2.92706,2.92853,2.92527,2.92787,9500000.0
2008-12-15 02:44:00,2.92788,2.92919,2.92742,2.9288,7000000.0
2008-12-15 02:45:00,2.92708,2.92891,2.9233,2.92699,6500000.0
2008-12-15 02:46:00,2.92571,2.92903,2.92571,2.92839,5250000.0
2008-12-15 02:47:00,2.9272,2.93079,2.9272,2.92833,6750000.0
2008-12-15 02:48:00,2.9283,2.93091,2.92631,2.93019,13260000.0
2008-12-15 02:49:00,2.92905,2.92972,2.92612,2.92733,9250000.0
2008-12-15 02:50:00,2.92857,2.93072,2.92642,2.92927,5500000.0
2008-12-15 02:51:00,2.92822,2.9297,2.92756,2.92906,8250000.0
2008-12-15 02:52:00,2.92868,2.9313,2.92855,2.93042,10000000.0
2008-12-15 02:53:00,2.93079,2.93079,2.92839,2.92997,5750000.0
2008-12-15 02:54:00,2.92834,2.93059,2.92633,2.92887,5250000.0
2008-12-15 02:55:00,2.92925,2.93136,2.92919,2.93126,10380000.0
2008-12-15 02:56:00,2.93064,2.93179,2.9273,2.92829,10500000.0
2008-12-15 02:57:00,2.92778,2.93145,2.92707,2.9301,10500000.0
2008-12-15 02:58:00,2.93221,2.93221,2.92754,2.92822,10380000.0
2008-12-15 02:59:00,2.93126,2.93126,2.92534,2.92871,10750000.0
2008-12-15 03:00:00,2.92966,2.93097,2.92715,2.93097,9000000.0
2008-12-15 03:01:00,2.92824,2.93156,2.92728,2.92955,14750000.0
2008-12-15 03:02:00,2.93168,2.93168,2.92848,2.92949,7500000.0
2008-12-15 03:03:00,2.92875,2.93046,2.92668,2.92868,9250000.0
2008-12-15 03:04:00,2.92992,2.92992,2.92653,2.92653,7250000.0
2008-12-15 03:05:00,2.92772,2.92917,2.92595,2.92796,14000000.0
2008-12-15 03:06:00,2.92657,2.93108,2.92657,2.92786,10000000.0
2008-12-15 03:07:00,2.9261,2.92908,2.92599,2.92826,7500000.0
2008-12-15 03:08:00,2.92949,2.92949,2.92706,2.92706,13000000.0
2008-12-15 03:09:00,2.92668,2.92918,2.92406,2.92764,9380000.0
2008-12-15 03:10:00,2.92551,2.92856,2.92551,2.92776,8750000.0
2008-12-15 03:11:00,2.92574,2.92759,2.92325,2.9245,10750000.0
2008-12-15 03:12:00,2.92802,2.92867,2.92343,2.92714,10000000.0
2008-12-15 03:13:00,2.92675,2.92922,2.92588,2.92588,10630000.0
2008-12-15 03:14:00,2.92883,2.92883,2.92581,2.9277,11250000.0
2008-12-15 03:15:00,2.92758,2.92896,2.92468,2.92468,13000000.0
2008-12-15 03:16:00,2.92858,2.93005,2.92516,2.92516,7500000.0
2008-12-15 03:17:00,2.92822,2.92822,2.92325,2.92554,6630000.0
2008-12-15 03:18:00,2.92746,2.92849,2.92614,2.92703,7500000.0
2008-12-15 03:19:00,2.92717,2.92816,2.92566,2.92645,5250000.0
2008-12-15 03:20:00,2.92646,2.92825,2.92447,2.92819,5750000.0
2008-12-15 03:21:00,2.92728,2.92782,2.9231,2.92465,7000000.0
2008-12-15 03:22:00,2.92745,2.9283,2.92325,2.92325,9750000.0
2008-12-15 03:23:00,2.92752,2.92752,2.92276,2.92669,6000000.0
2008-12-15 03:24:00,2.92527,2.92869,2.92328,2.92431,16000000.0
2008-12-15 03:25:00,2.92804,2.92804,2.92405,2.92627,6500000.0
2008-12-15 03:26:00,2.92832,2.92832,2.9269,2.92747,6750000.0
2008-12-15 03:27:00,2.92686,2.9269,2.92225,2.92529,8500000.0
2008-12-15 03:28:00,2.92588,2.92778,2.92325,2.92603,5750000.0
2008-12-15 03:29:00,2.92683,2.92744,2.92593,2.92625,12500000.0
2008-12-15 03:30:00,2.92732,2.92801,2.9237,2.92686,11750000.0
2008-12-15 03:31:00,2.92623,2.92723,2.92302,2.92607,10750000.0
2008-12-15 03:32:00,2.92687,2.92692,2.92491,2.92645,10250000.0
2008-12-15 03:33:00,2.9234,2.92816,2.9234,2.92724,8250000.0
2008-12-15 03:34:00,2.92468,2.92726,2.92131,2.92601,7750000.0
2008-12-15 03:35:00,2.92747,2.92747,2.92489,2.92664,7750000.0
2008-12-15 03:36:00,2.92733,2.92799,2.92451,2.92794,8630000.0
2008-12-15 03:37:00,2.92672,2.92837,2.92645,2.92837,8250000.0
2008-12-15 03:38:00,2.92735,2.9286,2.92625,2.92625,7750000.0
2008-12-15 03:39:00,2.92681,2.92861,2.92505,2.92636,10750000.0
2008-12-15 03:40:00,2.92541,2.92935,2.92541,2.92933,10750000.0
2008-12-15 03:41:00,2.92709,2.92886,2.92709,2.92749,8500000.0
2008-12-15 03:42:00,2.92752,2.92947,2.9273,2.92742,6250000.0
2008-12-15 03:43:00,2.92941,2.93011,2.92455,2.92455,12250000.0
2008-12-15 03:44:00,2.92953,2.92953,2.92514,2.92748,8250000.0
2008-12-15 03:45:00,2.92754,2.92951,2.92735,2.92872,6250000.0
2008-12-15 03:46:00,2.92877,2.92968,2.92671,2.92873,6750000.0
2008-12-15 03:47:00,2.92974,2.93033,2.92708,2.92708,11250000.0
2008-12-15 03:48:00,2.92971,2.93046,2.92707,2.92894,8000000.0
2008-12-15 03:49:00,2.93041,2.93083,2.92951,2.92951,6380000.0
2008-12-15 03:50:00,2.92588,2.9302,2.92588,2.9271,5880000.0
2008-12-15 03:51:00,2.92914,2.93159,2.92693,2.93159,9250000.0
2008-12-15 03:52:00,2.93022,2.93054,2.92657,2.92657,10000000.0
2008-12-15 03:53:00,2.93112,2.93115,2.92857,2.92919,7000000.0
2008-12-15 03:54:00,2.93027,2.93179,2.92637,2.93084,9380000.0
2008-12-15 03:55:00,2.93022,2.93022,2.92466,2.9291,13750000.0
2008-12-15 03:56:00,2.92723,2.92964,2.92532,2.92881,7000000.0
2008-12-15 03:57:00,2.92726,2.93028,2.92726,2.92948,6250000.0
2008-12-15 03:58:00,2.92885,2.93066,2.92663,2.93066,8500000.0
2008-12-15 03:59:00,2.92987,2.93166,2.92966,2.93062,7630000.0
2008-12-15 04:00:00,2.93075,2.93119,2.93001,2.93109,9250000.0
2008-12-15 04:01:00,2.93116,2.93116,2.92847,2.93049,9750000.0
2008-12-15 04:02:00,2.92965,2.93131,2.92945,2.93066,7000000.0
2008-12-15 04:03:00,2.9294,2.93112,2.92793,2.92879,6750000.0
2008-12-15 04:04:00,2.93044,2.93145,2.9294,2.92947,8500000.0
2008-12-15 04:06:00,2.93147,2.93147,2.92898,2.92948,7000000.0
2008-12-15 04:07:00,2.93184,2.93223,2.92931,2.92961,12760000.0
2008-12-15 04:08:00,2.93018,2.93217,2.92677,2.92985,11630000.0
2008-12-15 04:09:00,2.93076,2.93076,2.92844,2.92872,8880000.0
2008-12-15 04:10:00,2.9271,2.93063,2.92686,2.93041,10010000.0
2008-12-15 04:11:00,2.92627,2.93007,2.92627,2.93007,10750000.0
2008-12-15 04:13:00,2.92956,2.93025,2.92462,2.9269,20750000.0
2008-12-15 04:14:00,2.92996,2.93048,2.92841,2.93025,10000000.0
2008-12-15 04:15:00,2.93058,2.93071,2.92839,2.92975,7000000.0
2008-12-15 04:16:00,2.9303,2.93061,2.9265,2.9265,12500000.0
2008-12-15 04:17:00,2.93028,2.93028,2.92924,2.92928,6500000.0
2008-12-15 04:18:00,2.93072,2.93211,2.92807,2.93004,14010000.0
2008-12-15 04:19:00,2.93032,2.93038,2.9263,2.92945,9250000.0
2008-12-15 04:20:00,2.93005,2.93005,2.92529,2.92905,5500000.0
2008-12-15 04:21:00,2.92906,2.93043,2.92813,2.92905,7500000.0
2008-12-15 04:22:00,2.93007,2.93007,2.92721,2.92945,7750000.0
2008-12-15 04:23:00,2.92938,2.93106,2.9263,2.93045,9880000.0
2008-12-15 04:24:00,2.92987,2.93112,2.92798,2.92798,8880000.0
2008-12-15 04:25:00,2.92939,2.92995,2.92635,2.92777,6630000.0
2008-12-15 04:26:00,2.92812,2.92974,2.92514,2.92514,9500000.0
2008-12-15 04:27:00,2.9292,2.9292,2.92771,2.9285,7500000.0
2008-12-15 04:28:00,2.92818,2.92853,2.92264,2.92457,9500000.0
2008-12-15 04:29:00,2.92827,2.92912,2.92817,2.92876,6250000.0
2008-12-15 04:30:00,2.92621,2.92862,2.92394,2.92859,7500000.0
2008-12-15 04:31:00,2.92839,2.92936,2.92473,2.92473,10380000.0
2008-12-15 04:32:00,2.92932,2.92947,2.92736,2.92794,5500000.0
2008-12-15 04:33:00,2.92801,2.92896,2.92326,2.92852,5250000.0
2008-12-15 04:34:00,2.92828,2.9296,2.92232,2.92492,10000000.0
2008-12-15 04:35:00,2.92855,2.92855,2.92347,2.92846,8750000.0
2008-12-15 04:36:00,2.92774,2.92874,2.9243,2.92451,10130000.0
2008-12-15 04:37:00,2.927,2.92842,2.92506,2.92636,7250000.0
2008-12-15 04:38:00,2.92702,2.9277,2.92586,2.92686,5500000.0
2008-12-15 04:39:00,2.92685,2.92766,2.9228,2.92353,7250000.0
2008-12-15 04:40:00,2.92768,2.92838,2.92453,2.92777,10500000.0
2008-12-15 04:41:00,2.92741,2.92766,2.92318,2.92766,14500000.0
2008-12-15 04:42:00,2.92686,2.92697,2.92292,2.92357,11500000.0
2008-12-15 04:43:00,2.92625,2.92787,2.92437,2.92711,6250000.0
2008-12-15 04:44:00,2.92573,2.92795,2.92567,2.92744,11000000.0
2008-12-15 04:45:00,2.9275,2.9275,2.92335,2.92482,9250000.0
2008-12-15 04:46:00,2.92791,2.92795,2.92453,2.92605,8750000.0
2008-12-15 04:47:00,2.92728,2.92728,2.92348,2.92459,11500000.0
2008-12-15 04:48:00,2.92763,2.92763,2.923,2.923,5630000.0
2008-12-15 04:49:00,2.92423,2.92777,2.92403,2.92522,10000000.0
2008-12-15 04:50:00,2.9268,2.92868,2.92438,2.92713,6750000.0
2008-12-15 04:51:00,2.92707,2.92745,2.9237,2.92371,11000000.0
2008-12-15 04:52:00,2.92728,2.92737,2.92385,2.92702,5250000.0
2008-12-15 04:53:00,2.92698,2.9287,2.92627,2.92747,7760000.0
2008-12-15 04:54:00,2.92403,2.92403,2.9145,2.9145,7390000.0
2008-12-15 04:55:00,2.91534,2.92226,2.91454,2.91873,9500000.0
2008-12-15 04:56:00,2.9215,2.923,2.91967,2.92166,5500000.0
2008-12-15 04:57:00,2.92222,2.92353,2.91889,2.9235,7380000.0
2008-12-15 04:58:00,2.9232,2.92354,2.91934,2.92,8250000.0
2008-12-15 04:59:00,2.92318,2.92318,2.90994,2.91878,8880000.0
2008-12-15 05:00:00,2.91384,2.91635,2.90845,2.90845,10750000.0
2008-12-15 05:01:00,2.91011,2.91011,2.90826,2.90898,6250000.0
2008-12-15 05:02:00,2.90821,2.91771,2.90821,2.91423,10250000.0
2008-12-15 05:03:00,2.91343,2.9138,2.90964,2.90978,5760000.0
2008-12-15 05:04:00,2.91143,2.91296,2.90719,2.91241,14000000.0
2008-12-15 05:05:00,2.91728,2.92106,2.91429,2.91589,10760000.0
2008-12-15 05:06:00,2.91441,2.92039,2.90724,2.91496,10880000.0
2008-12-15 05:07:00,2.91238,2.91238,2.90872,2.90975,8130000.0
2008-12-15 05:08:00,2.90681,2.91039,2.90581,2.91039,5500000.0
2008-12-15 05:09:00,2.90934,2.91028,2.90502,2.90988,15500000.0
2008-12-15 05:10:00,2.90894,2.9108,2.90827,2.90881,9130000.0
2008-12-15 05:11:00,2.91183,2.91215,2.90953,2.91117,8380000.0
2008-12-15 05:12:00,2.91079,2.9116,2.90805,2.91121,14750000.0
2008-12-15 05:13:00,2.90927,2.91064,2.9053,2.9053,10130000.0
2008-12-15 05:14:00,2.90789,2.91256,2.90789,2.91156,5130000.0
2008-12-15 05:15:00,2.90909,2.91046,2.9062,2.9095,6000000.0
2008-12-15 05:16:00,2.91147,2.91246,2.90922,2.91185,10750000.0
2008-12-15 05:17:00,2.9106,2.91169,2.90959,2.91134,8130000.0
2008-12-15 05:18:00,2.91115,2.91275,2.9079,2.90951,7750000.0
2008-12-15 05:19:00,2.9105,2.91078,2.90814,2.91078,8750000.0
2008-12-15 05:20:00,2.90967,2.91108,2.90678,2.90784,10750000.0
2008-12-15 05:21:00,2.91137,2.91147,2.90687,2.91147,20630000.0
2008-12-15 05:22:00,2.91142,2.91142,2.9072,2.9072,7250000.0
2008-12-15 05:23:00,2.91083,2.91125,2.90587,2.91125,5750000.0
2008-12-15 05:24:00,2.90871,2.90974,2.90442,2.90872,7250000.0
2008-12-15 05:25:00,2.90641,2.91066,2.90641,2.90801,8250000.0
2008-12-15 05:26:00,2.91099,2.91099,2.90576,2.90955,8500000.0
2008-12-15 05:27:00,2.90942,2.90975,2.90587,2.90587,15500000.0
2008-12-15 05:28:00,2.9106,2.9106,2.90977,2.90984,5500000.0
2008-12-15 05:29:00,2.9086,2.91086,2.90541,2.91086,8000000.0
2008-12-15 05:30:00,2.90892,2.9105,2.90514,2.9105,5750000.0
2008-12-15 05:31:00,2.90768,2.91101,2.90768,2.91101,9500000.0
2008-12-15 05:32:00,2.91143,2.91143,2.90598,2.90966,8000000.0
2008-12-15 05:33:00,2.9113,2.91144,2.90877,2.91011,8750000.0
2008-12-15 05:34:00,2.9089,2.91099,2.90571,2.91082,6250000.0
2008-12-15 05:35:00,2.90892,2.91115,2.90674,2.91012,5880000.0
2008-12-15 05:36:00,2.91126,2.91126,2.90911,2.90962,9250000.0
2008-12-15 05:37:00,2.9095,2.9095,2.90681,2.90749,6000000.0
2008-12-15 05:38:00,2.90958,2.91238,2.90958,2.91182,15380000.0
2008-12-15 05:39:00,2.90975,2.91086,2.90451,2.90922,13000000.0
2008-12-15 05:40:00,2.90983,2.91053,2.90874,2.90896,5500000.0
2008-12-15 05:41:00,2.90926,2.91086,2.90762,2.91077,6500000.0
2008-12-15 05:42:00,2.91112,2.91112,2.90446,2.91037,6880000.0
2008-12-15 05:43:00,2.9107,2.9107,2.90622,2.90827,6130000.0
2008-12-15 05:44:00,2.90574,2.91072,2.90574,2.90918,7880000.0
2008-12-15 05:45:00,2.91119,2.91119,2.90797,2.90936,8250000.0
2008-12-15 05:46:00,2.90845,2.91047,2.90784,2.90928,7750000.0
2008-12-15 05:47:00,2.91013,2.91026,2.90817,2.90817,8000000.0
2008-12-15 05:48:00,2.90723,2.90859,2.90528,2.90762,9630000.0
2008-12-15 05:49:00,2.90858,2.9087,2.90644,2.90684,10380000.0
2008-12-15 05:50:00,2.9092,2.9095,2.90278,2.90486,9250000.0
2008-12-15 05:51:00,2.9084,2.90876,2.90554,2.9065,13380000.0
2008-12-15 05:52:00,2.90659,2.90826,2.90294,2.90674,7250000.0
2008-12-15 05:53:00,2.90799,2.90799,2.90336,2.90737,11130000.0
2008-12-15 05:54:00,2.90758,2.90758,2.90644,2.90739,5500000.0
2008-12-15 05:55:00,2.90513,2.90832,2.90323,2.90659,6630000.0
2008-12-15 05:56:00,2.90639,2.90791,2.90334,2.90623,12250000.0
2008-12-15 05:57:00,2.90567,2.90774,2.903,2.903,6000000.0
2008-12-15 05:58:00,2.90757,2.90879,2.90572,2.90572,5500000.0
2008-12-15 05:59:00,2.90582,2.90737,2.90582,2.90616,9750000.0
2008-12-15 06:00:00,2.90376,2.90821,2.90376,2.9073,7000000.0
2008-12-15 06:01:00,2.90666,2.90792,2.90506,2.90563,9000000.0
2008-12-15 06:02:00,2.90688,2.90716,2.90216,2.90602,10250000.0
2008-12-15 06:03:00,2.90535,2.90716,2.90457,2.90653,6630000.0
2008-12-15 06:04:00,2.9057,2.90816,2.90378,2.90378,9380000.0
2008-12-15 06:05:00,2.90796,2.90844,2.90513,2.907,12000000.0
2008-12-15 06:06:00,2.90598,2.91011,2.90516,2.90758,11000000.0
2008-12-15 06:07:00,2.90774,2.90774,2.90358,2.90429,8500000.0
2008-12-15 06:08:00,2.90425,2.90759,2.90398,2.90593,8500000.0
2008-12-15 06:09:00,2.90652,2.9086,2.90216,2.90793,10750000.0
2008-12-15 06:10:00,2.90599,2.9074,2.90297,2.90674,9250000.0
2008-12-15 06:11:00,2.9058,2.90821,2.90573,2.90814,8500000.0
2008-12-15 06:12:00,2.90779,2.90843,2.90427,2.90427,7000000.0
2008-12-15 06:13:00,2.9081,2.9081,2.90499,2.90586,13000000.0
2008-12-15 06:14:00,2.90741,2.90741,2.90275,2.90699,9500000.0
2008-12-15 06:15:00,2.90582,2.90806,2.90321,2.9057,8500000.0
2008-12-15 06:16:00,2.90831,2.90831,2.90301,2.90662,15000000.0
2008-12-15 06:17:00,2.9064,2.90846,2.90578,2.90705,6500000.0
2008-12-15 06:18:00,2.90877,2.90877,2.90334,2.90675,9250000.0
2008-12-15 06:19:00,2.90579,2.90811,2.90577,2.90811,9000000.0
2008-12-15 06:20:00,2.90545,2.90704,2.90248,2.9064,10000000.0
2008-12-15 06:21:00,2.90488,2.9057,2.90038,2.90038,9630000.0
2008-12-15 06:22:00,2.90542,2.90662,2.9023,2.90596,13250000.0
2008-12-15 06:23:00,2.90024,2.90435,2.90024,2.90406,5630000.0
2008-12-15 06:24:00,2.89922,2.90462,2.89875,2.9005,13250000.0
2008-12-15 06:25:00,2.90342,2.90372,2.89912,2.90265,11500000.0
2008-12-15 06:26:00,2.90345,2.90531,2.90149,2.90531,11250000.0
2008-12-15 06:27:00,2.90475,2.90475,2.90038,2.9032,8750000.0
2008-12-15 06:28:00,2.90441,2.90441,2.89999,2.90253,5880000.0
2008-12-15 06:29:00,2.90533,2.90533,2.89977,2.90417,10000000.0
2008-12-15 06:30:00,2.90222,2.90365,2.89841,2.89841,11000000.0
2008-12-15 06:31:00,2.90331,2.90452,2.90052,2.90156,12750000.0
2008-12-15 06:32:00,2.90366,2.90366,2.89895,2.90323,8000000.0
2008-12-15 06:33:00,2.90091,2.90373,2.90091,2.90373,7250000.0
2008-12-15 06:34:00,2.9027,2.90321,2.90051,2.90051,11130000.0
2008-12-15 06:35:00,2.90135,2.90254,2.89731,2.89798,12000000.0
2008-12-15 06:36:00,2.90105,2.90289,2.89835,2.901,9750000.0
2008-12-15 06:37:00,2.90365,2.90365,2.89761,2.90124,11010000.0
2008-12-15 06:38:00,2.89934,2.90316,2.8976,2.9031,11750000.0
2008-12-15 06:39:00,2.90293,2.90456,2.90085,2.90456,7500000.0
2008-12-15 06:40:00,2.90477,2.90478,2.90074,2.90478,7500000.0
2008-12-15 06:41:00,2.90449,2.90449,2.8989,2.90185,8000000.0
2008-12-15 06:42:00,2.90206,2.90375,2.90036,2.90232,6250000.0
2008-12-15 06:43:00,2.90175,2.90376,2.90119,2.90331,9750000.0
2008-12-15 06:44:00,2.89853,2.90371,2.89853,2.90195,7500000.0
2008-12-15 06:45:00,2.90516,2.90516,2.90024,2.90024,9000000.0
2008-12-15 06:46:00,2.90385,2.90392,2.89746,2.90325,7000000.0
2008-12-15 06:47:00,2.90247,2.90409,2.89613,2.90409,13250000.0
2008-12-15 06:48:00,2.90238,2.90349,2.89959,2.89966,8500000.0
2008-12-15 06:49:00,2.90235,2.90391,2.89916,2.90222,11880000.0
2008-12-15 06:50:00,2.90088,2.90217,2.89627,2.89627,7500000.0
2008-12-15 06:51:00,2.90169,2.90266,2.90107,2.90266,8500000.0
2008-12-15 06:52:00,2.90165,2.90366,2.90102,2.90296,6000000.0
2008-12-15 06:53:00,2.90195,2.90243,2.89752,2.90215,10250000.0
2008-12-15 06:54:00,2.90207,2.90372,2.89729,2.90097,11000000.0
2008-12-15 06:55:00,2.90261,2.90274,2.89823,2.90247,17880000.0
2008-12-15 06:56:00,2.90155,2.90232,2.89705,2.90097,7500000.0
2008-12-15 06:57:00,2.90123,2.90293,2.89877,2.90178,14000000.0
2008-12-15 06:58:00,2.89861,2.90383,2.89842,2.90171,7500000.0
2008-12-15 06:59:00,2.90276,2.90326,2.90151,2.90254,6250000.0
2008-12-15 07:00:00,2.90176,2.90426,2.90176,2.90345,6000000.0
2008-12-15 07:01:00,2.90314,2.90369,2.90039,2.90214,7750000.0
2008-12-15 07:02:00,2.9045,2.9045,2.89883,2.90014,10380000.0
2008-12-15 07:03:00,2.90151,2.9029,2.89848,2.89988,6250000.0
2008-12-15 07:04:00,2.9031,2.9031,2.8986,2.9027,9500000.0
2008-12-15 07:05:00,2.89649,2.90209,2.89649,2.89877,11750000.0
2008-12-15 07:06:00,2.90114,2.90362,2.8986,2.90347,7750000.0
2008-12-15 07:07:00,2.89832,2.90223,2.89832,2.90064,10250000.0
2008-12-15 07:08:00,2.90051,2.90278,2.89886,2.9023,6500000.0
2008-12-15 07:09:00,2.90217,2.90274,2.90036,2.90201,8750000.0
2008-12-15 07:10:00,2.90241,2.90358,2.89885,2.90358,10500000.0
2008-12-15 07:11:00,2.9021,2.90327,2.89949,2.8998,5250000.0
2008-12-15 07:12:00,2.89841,2.90256,2.89841,2.90149,8000000.0
2008-12-15 07:13:00,2.90072,2.90359,2.89853,2.89853,8250000.0
2008-12-15 07:14:00,2.90134,2.903,2.90022,2.90128,5500000.0
2008-12-15 07:15:00,2.90309,2.90309,2.89912,2.89912,6000000.0
2008-12-15 07:16:00,2.90087,2.90429,2.90085,2.90374,10880000.0
2008-12-15 07:17:00,2.90295,2.90374,2.89906,2.89951,7000000.0
2008-12-15 07:18:00,2.903,2.90431,2.90119,2.90152,12380000.0
2008-12-15 07:19:00,2.89981,2.90428,2.89981,2.90106,7750000.0
2008-12-15 07:20:00,2.90244,2.90504,2.90203,2.90504,5750000.0
2008-12-15 07:21:00,2.90384,2.90492,2.89956,2.90405,11000000.0
2008-12-15 07:22:00,2.90316,2.90455,2.89858,2.90303,10880000.0
2008-12-15 07:23:00,2.90328,2.9058,2.90315,2.9058,12630000.0
2008-12-15 07:24:00,2.90471,2.90512,2.90357,2.90357,8250000.0
2008-12-15 07:25:00,2.90433,2.9055,2.90055,2.90372,11750000.0
2008-12-15 07:26:00,2.90303,2.90535,2.9007,2.9007,9750000.0
2008-12-15 07:27:00,2.90282,2.90652,2.90207,2.90524,14380000.0
2008-12-15 07:28:00,2.90423,2.90639,2.90149,2.90343,11630000.0
2008-12-15 07:29:00,2.9064,2.90668,2.90381,2.90487,13250000.0
2008-12-15 07:30:00,2.90641,2.90722,2.90151,2.90151,8250000.0
2008-12-15 07:31:00,2.90744,2.90794,2.90387,2.90751,14750000.0
2008-12-15 07:32:00,2.90822,2.90822,2.90443,2.90628,8500000.0
2008-12-15 07:33:00,2.90762,2.90828,2.90423,2.90663,8500000.0
2008-12-15 07:34:00,2.90272,2.90778,2.90272,2.90567,7750000.0
2008-12-15 07:35:00,2.90453,2.90745,2.90135,2.90694,12250000.0
2008-12-15 07:36:00,2.90475,2.90794,2.90453,2.90497,7000000.0
2008-12-15 07:37:00,2.90905,2.90932,2.90649,2.90649,8000000.0
2008-12-15 07:38:00,2.90658,2.90864,2.90517,2.90789,16010000.0
2008-12-15 07:39:00,2.90541,2.90889,2.90541,2.90696,6000000.0
2008-12-15 07:40:00,2.90741,2.90815,2.90489,2.90568,11380000.0
2008-12-15 07:41:00,2.9082,2.90886,2.90623,2.90838,13000000.0
2008-12-15 07:42:00,2.90421,2.90685,2.90296,2.90553,7000000.0
2008-12-15 07:43:00,2.90694,2.90876,2.90527,2.90876,9750000.0
2008-12-15 07:44:00,2.90455,2.90787,2.90318,2.90595,7750000.0
2008-12-15 07:45:00,2.90439,2.90708,2.90439,2.90708,7380000.0
2008-12-15 07:46:00,2.90211,2.90703,2.90091,2.90358,11500000.0
2008-12-15 07:47:00,2.90486,2.90657,2.90319,2.90319,7130000.0
2008-12-15 07:48:00,2.90463,2.90593,2.90015,2.905,7250000.0
2008-12-15 07:49:00,2.90192,2.90605,2.89987,2.90147,7250000.0
2008-12-15 07:50:00,2.90573,2.90726,2.90313,2.90587,11000000.0
2008-12-15 07:51:00,2.90579,2.90579,2.90532,2.90547,6630000.0
2008-12-15 07:52:00,2.90452,2.90629,2.90193,2.90577,7000000.0
2008-12-15 07:53:00,2.90499,2.90664,2.90178,2.90664,6250000.0
2008-12-15 07:54:00,2.90532,2.90624,2.89852,2.90378,12630000.0
2008-12-15 07:55:00,2.9049,2.90705,2.90383,2.90383,10500000.0
2008-12-15 07:56:00,2.90637,2.90669,2.90434,2.90569,12250000.0
2008-12-15 07:57:00,2.90595,2.90612,2.90222,2.90612,7880000.0
2008-12-15 07:58:00,2.90401,2.90648,2.90139,2.90565,9750000.0
2008-12-15 07:59:00,2.90428,2.9075,2.90233,2.90233,16130000.0
2008-12-15 08:00:00,2.90457,2.90556,2.89942,2.90472,5750000.0
2008-12-15 08:01:00,2.90452,2.90639,2.9027,2.90454,9250000.0
2008-12-15 08:02:00,2.90632,2.90672,2.90185,2.90445,8250000.0
2008-12-15 08:03:00,2.90646,2.90765,2.90404,2.90643,10880000.0
2008-12-15 08:04:00,2.9068,2.9068,2.90139,2.90459,8500000.0
2008-12-15 08:05:00,2.90337,2.90564,2.90256,2.90348,16500000.0
2008-12-15 08:06:00,2.90366,2.90554,2.90203,2.9053,8000000.0
2008-12-15 08:07:00,2.90358,2.90561,2.90358,2.90463,6250000.0
2008-12-15 08:08:00,2.90312,2.90525,2.90285,2.90525,6500000.0
2008-12-15 08:09:00,2.90292,2.90403,2.8989,2.90403,6500000.0
2008-12-15 08:10:00,2.89949,2.90412,2.89949,2.90412,8750000.0
2008-12-15 08:11:00,2.90649,2.91344,2.90091,2.91344,7750000.0
2008-12-15 08:12:00,2.91143,2.91555,2.91143,2.91405,8500000.0
2008-12-15 08:13:00,2.91218,2.9149,2.91186,2.91422,13250000.0
2008-12-15 08:14:00,2.91381,2.91655,2.91188,2.91505,6380000.0
2008-12-15 08:15:00,2.91737,2.91957,2.91445,2.91957,5500000.0
2008-12-15 08:16:00,2.91512,2.91748,2.9117,2.91672,10500000.0
2008-12-15 08:17:00,2.91689,2.91777,2.91386,2.91772,11000000.0
2008-12-15 08:18:00,2.91291,2.91832,2.91232,2.91304,9750000.0
2008-12-15 08:19:00,2.91752,2.91815,2.9143,2.91592,7250000.0
2008-12-15 08:20:00,2.9163,2.91747,2.91436,2.91436,8750000.0
2008-12-15 08:21:00,2.91694,2.91694,2.91483,2.91564,7750000.0
2008-12-15 08:22:00,2.91591,2.91756,2.91348,2.9141,11000000.0
2008-12-15 08:23:00,2.91436,2.91516,2.90727,2.90727,13630000.0
2008-12-15 08:24:00,2.90711,2.90768,2.90559,2.90768,7500000.0
2008-12-15 08:25:00,2.90483,2.90806,2.90265,2.90696,8250000.0
2008-12-15 08:26:00,2.90676,2.90676,2.90114,2.90639,10000000.0
2008-12-15 08:27:00,2.90494,2.90761,2.90349,2.90746,6380000.0
2008-12-15 08:28:00,2.90709,2.90709,2.89625,2.89873,6250000.0
2008-12-15 08:29:00,2.89762,2.89971,2.89597,2.89866,7880000.0
2008-12-15 08:30:00,2.89723,2.9042,2.89707,2.90333,11500000.0
2008-12-15 08:31:00,2.90135,2.90402,2.89772,2.89964,10630000.0
2008-12-15 08:32:00,2.89471,2.90197,2.89471,2.90167,9750000.0
2008-12-15 08:33:00,2.90577,2.90657,2.90339,2.90482,9880000.0
2008-12-15 08:34:00,2.90485,2.90587,2.90296,2.90296,7750000.0
2008-12-15 08:35:00,2.90652,2.90683,2.90234,2.90342,15880000.0
2008-12-15 08:36:00,2.90502,2.90724,2.90502,2.90719,7000000.0
2008-12-15 08:37:00,2.90664,2.90664,2.90205,2.90262,8250000.0
2008-12-15 08:38:00,2.904,2.90408,2.90076,2.90408,6000000.0
2008-12-15 08:39:00,2.90174,2.90434,2.90174,2.90266,5630000.0
2008-12-15 08:40:00,2.90092,2.90431,2.90083,2.90235,7500000.0
2008-12-15 08:41:00,2.89884,2.90388,2.89884,2.90388,9750000.0
2008-12-15 08:42:00,2.90249,2.90428,2.89881,2.9042,11250000.0
2008-12-15 08:43:00,2.90319,2.90432,2.89936,2.90418,10000000.0
2008-12-15 08:44:00,2.90339,2.90571,2.90229,2.90377,5500000.0
2008-12-15 08:45:00,2.90369,2.9059,2.90112,2.90425,8000000.0
2008-12-15 08:46:00,2.90728,2.90728,2.90143,2.90702,11500000.0
2008-12-15 08:47:00,2.90526,2.90647,2.9015,2.90333,9250000.0
2008-12-15 08:48:00,2.90448,2.90804,2.90274,2.90804,11000000.0
2008-12-15 08:49:00,2.90683,2.90947,2.90597,2.90947,8250000.0
2008-12-15 08:50:00,2.90772,2.90842,2.90565,2.90676,5130000.0
2008-12-15 08:51:00,2.91006,2.91216,2.90418,2.90885,9250000.0
2008-12-15 08:52:00,2.90714,2.91013,2.90646,2.90843,7500000.0
2008-12-15 08:53:00,2.90881,2.90941,2.903,2.90445,13250000.0
2008-12-15 08:54:00,2.90609,2.91011,2.90435,2.91011,6250000.0
2008-12-15 08:55:00,2.90857,2.91176,2.90644,2.91155,14630000.0
2008-12-15 08:56:00,2.91091,2.9116,2.90918,2.9116,8000000.0
2008-12-15 08:57:00,2.91059,2.91188,2.90799,2.90993,7250000.0
2008-12-15 08:58:00,2.90896,2.91253,2.90862,2.91043,11000000.0
2008-12-15 08:59:00,2.91052,2.91079,2.907,2.9075,8380000.0
2008-12-15 09:00:00,2.91157,2.91172,2.90702,2.9107,6250000.0
2008-12-15 09:01:00,2.91041,2.91205,2.90883,2.91128,7750000.0
2008-12-15 09:02:00,2.90976,2.91202,2.90678,2.90678,10880000.0
2008-12-15 09:03:00,2.90903,2.91122,2.9076,2.91062,11880000.0
2008-12-15 09:04:00,2.91029,2.91297,2.90858,2.91285,9750000.0
2008-12-15 09:05:00,2.91132,2.91422,2.90966,2.91091,9500000.0
2008-12-15 09:06:00,2.91088,2.9147,2.91,2.91262,8880000.0
2008-12-15 09:07:00,2.91464,2.9151,2.91175,2.91175,9630000.0
2008-12-15 09:08:00,2.91155,2.91421,2.90915,2.90915,8500000.0
2008-12-15 09:09:00,2.91394,2.91398,2.9108,2.9108,7750000.0
2008-12-15 09:10:00,2.91084,2.91391,2.90899,2.91359,7380000.0
2008-12-15 09:11:00,2.91366,2.91483,2.91021,2.91228,7750000.0
2008-12-15 09:12:00,2.91525,2.91525,2.91194,2.91194,5880000.0
2008-12-15 09:13:00,2.90923,2.91169,2.90805,2.91134,5500000.0
2008-12-15 09:14:00,2.91142,2.91295,2.90926,2.91038,10750000.0
2008-12-15 09:15:00,2.91318,2.91318,2.90905,2.90946,9250000.0
2008-12-15 09:16:00,2.9114,2.91263,2.90859,2.91058,7750000.0
2008-12-15 09:17:00,2.91165,2.91395,2.90841,2.91225,11250000.0
2008-12-15 09:18:00,2.91457,2.91457,2.90837,2.91163,11250000.0
2008-12-15 09:19:00,2.91254,2.91403,2.90959,2.91169,10750000.0
2008-12-15 09:20:00,2.91273,2.91561,2.91098,2.91526,10250000.0
2008-12-15 09:21:00,2.91392,2.91554,2.91306,2.91396,9630000.0
2008-12-15 09:22:00,2.91236,2.91555,2.90981,2.91531,11000000.0
2008-12-15 09:23:00,2.91163,2.91592,2.91163,2.91583,5880000.0
2008-12-15 09:24:00,2.91307,2.91647,2.91285,2.91395,10510000.0
2008-12-15 09:25:00,2.91645,2.91701,2.91467,2.91467,8500000.0
2008-12-15 09:26:00,2.91643,2.92307,2.91256,2.91824,12880000.0
2008-12-15 09:27:00,2.91116,2.91757,2.91116,2.91755,12250000.0
2008-12-15 09:28:00,2.9157,2.91654,2.91395,2.91395,8500000.0
2008-12-15 09:29:00,2.91638,2.91638,2.91264,2.91538,16260000.0
2008-12-15 09:30:00,2.91354,2.91696,2.91278,2.91334,6000000.0
2008-12-15 09:31:00,2.91591,2.91591,2.91284,2.91329,7750000.0
2008-12-15 09:32:00,2.91478,2.91581,2.91185,2.9151,8750000.0
2008-12-15 09:33:00,2.91547,2.91625,2.91241,2.91498,6500000.0
2008-12-15 09:34:00,2.91371,2.91609,2.91352,2.9145,12250000.0
2008-12-15 09:35:00,2.91667,2.91667,2.90973,2.90973,6750000.0
2008-12-15 09:36:00,2.90804,2.91291,2.90804,2.90877,8750000.0
2008-12-15 09:37:00,2.91097,2.91318,2.91001,2.911,7000000.0
2008-12-15 09:38:00,2.91149,2.91149,2.90814,2.90982,10250000.0
2008-12-15 09:39:00,2.91091,2.91121,2.90803,2.90804,13000000.0
2008-12-15 09:40:00,2.90699,2.90978,2.90558,2.90978,11130000.0
2008-12-15 09:41:00,2.9079,2.90877,2.90696,2.90877,5750000.0
2008-12-15 09:42:00,2.90755,2.90922,2.90129,2.90817,17250000.0
2008-12-15 09:43:00,2.90716,2.91042,2.90386,2.91004,6000000.0
2008-12-15 09:44:00,2.90243,2.90905,2.90243,2.90377,8500000.0
2008-12-15 09:45:00,2.90856,2.91012,2.90251,2.91008,8750000.0
2008-12-15 09:46:00,2.90786,2.91079,2.90738,2.91062,6750000.0
2008-12-15 09:47:00,2.9094,2.91168,2.90786,2.91087,5250000.0
2008-12-15 09:48:00,2.90996,2.91192,2.90846,2.90846,8630000.0
2008-12-15 09:49:00,2.90896,2.90926,2.9073,2.90866,6630000.0
2008-12-15 09:50:00,2.90642,2.90989,2.90412,2.90989,8000000.0
2008-12-15 09:51:00,2.90911,2.90928,2.90759,2.90765,6500000.0
2008-12-15 09:52:00,2.90899,2.90997,2.90694,2.90906,7000000.0
2008-12-15 09:53:00,2.91051,2.91066,2.90729,2.91017,9380000.0
2008-12-15 09:54:00,2.90966,2.91038,2.9073,2.90865,7000000.0
2008-12-15 09:55:00,2.90657,2.91095,2.9035,2.90835,10500000.0
2008-12-15 09:56:00,2.90498,2.91074,2.90498,2.90815,11500000.0
2008-12-15 09:57:00,2.90993,2.91177,2.90811,2.91177,18760000.0
2008-12-15 09:58:00,2.90896,2.91322,2.90605,2.91261,10750000.0
2008-12-15 09:59:00,2.91184,2.91461,2.91184,2.91262,8750000.0
2008-12-15 10:00:00,2.91414,2.91487,2.90941,2.91189,8500000.0
2008-12-15 10:01:00,2.91549,2.91658,2.91335,2.91576,7750000.0
2008-12-15 10:02:00,2.91737,2.91808,2.91511,2.9156,14630000.0
2008-12-15 10:03:00,2.91684,2.91789,2.91206,2.9161,13750000.0
2008-12-15 10:04:00,2.91838,2.91838,2.91426,2.91505,9000000.0
2008-12-15 10:05:00,2.91389,2.91523,2.90635,2.91368,13250000.0
2008-12-15 10:06:00,2.9172,2.91741,2.91461,2.91461,6000000.0
2008-12-15 10:07:00,2.91351,2.92299,2.91351,2.92025,12000000.0
2008-12-15 10:08:00,2.92104,2.92298,2.91576,2.91928,6250000.0
2008-12-15 10:09:00,2.92059,2.92403,2.91684,2.9233,12250000.0
2008-12-15 10:10:00,2.92535,2.92602,2.92424,2.92511,7000000.0
2008-12-15 10:11:00,2.92373,2.92748,2.92373,2.92397,6000000.0
2008-12-15 10:12:00,2.92585,2.92813,2.92501,2.92813,9250000.0
2008-12-15 10:13:00,2.92652,2.92836,2.9241,2.9241,7000000.0
2008-12-15 10:14:00,2.92863,2.93007,2.92585,2.93007,9500000.0
2008-12-15 10:15:00,2.92521,2.93185,2.92487,2.93109,11500000.0
2008-12-15 10:16:00,2.92946,2.94564,2.92946,2.94309,5500000.0
2008-12-15 10:17:00,2.9399,2.9399,2.93337,2.93863,6750000.0
2008-12-15 10:18:00,2.93338,2.93628,2.93214,2.93361,6250000.0
2008-12-15 10:19:00,2.93714,2.93797,2.93225,2.93632,5500000.0
2008-12-15 10:20:00,2.93025,2.93139,2.92207,2.92209,13630000.0
2008-12-15 10:21:00,2.92495,2.93296,2.92495,2.93296,9250000.0
2008-12-15 10:22:00,2.9336,2.93441,2.93222,2.93342,6250000.0
2008-12-15 10:23:00,2.93453,2.93603,2.93453,2.93529,6000000.0
2008-12-15 10:24:00,2.93494,2.93692,2.93179,2.93368,8750000.0
2008-12-15 10:25:00,2.93637,2.93637,2.92409,2.92754,7500000.0
2008-12-15 10:26:00,2.92805,2.93495,2.9269,2.93406,5750000.0
2008-12-15 10:27:00,2.93447,2.93858,2.93251,2.93783,7500000.0
2008-12-15 10:28:00,2.93586,2.93946,2.93586,2.93854,8510000.0
2008-12-15 10:29:00,2.94086,2.94294,2.93901,2.94182,6750000.0
2008-12-15 10:30:00,2.9412,2.94324,2.9326,2.93442,7500000.0
2008-12-15 10:31:00,2.93953,2.94349,2.93943,2.94101,7250000.0
2008-12-15 10:32:00,2.94345,2.94345,2.93443,2.93607,9500000.0
2008-12-15 10:33:00,2.93713,2.93831,2.93357,2.93767,15000000.0
2008-12-15 10:34:00,2.93914,2.93925,2.93248,2.93783,8380000.0
2008-12-15 10:35:00,2.93856,2.93871,2.9324,2.93382,13130000.0
2008-12-15 10:36:00,2.93787,2.93868,2.93455,2.93713,11000000.0
2008-12-15 10:37:00,2.93836,2.94002,2.93621,2.93638,12500000.0
2008-12-15 10:38:00,2.9368,2.93857,2.93289,2.93628,5500000.0
2008-12-15 10:39:00,2.93739,2.93819,2.93489,2.93489,7750000.0
2008-12-15 10:40:00,2.93739,2.93739,2.93036,2.93036,10500000.0
2008-12-15 10:41:00,2.93228,2.93942,2.93228,2.93555,5500000.0
2008-12-15 10:42:00,2.93759,2.93775,2.93599,2.93695,10250000.0
2008-12-15 10:43:00,2.9377,2.9377,2.93333,2.93479,10130000.0
2008-12-15 10:44:00,2.93736,2.93838,2.93147,2.93529,7750000.0
2008-12-15 10:45:00,2.93935,2.93954,2.93441,2.93934,12130000.0
2008-12-15 10:46:00,2.9386,2.93914,2.93519,2.93914,10750000.0
2008-12-15 10:47:00,2.93872,2.94061,2.93581,2.93791,11250000.0
2008-12-15 10:48:00,2.93718,2.93891,2.93711,2.93743,5250000.0
2008-12-15 10:49:00,2.93571,2.93642,2.9302,2.93478,13500000.0
2008-12-15 10:50:00,2.93373,2.93605,2.93233,2.9345,7500000.0
2008-12-15 10:51:00,2.93545,2.93675,2.93478,2.9351,12380000.0
2008-12-15 10:52:00,2.93383,2.93496,2.93327,2.93496,10750000.0
2008-12-15 10:53:00,2.93492,2.93961,2.9347,2.93961,7750000.0
2008-12-15 10:54:00,2.93888,2.9392,2.93684,2.93918,8500000.0
2008-12-15 10:55:00,2.93794,2.93864,2.93588,2.93856,12130000.0
2008-12-15 10:56:00,2.93736,2.93736,2.93256,2.93581,8750000.0
2008-12-15 10:57:00,2.93806,2.93806,2.93527,2.93806,7250000.0
2008-12-15 10:58:00,2.93694,2.93694,2.93433,2.93647,8500000.0
2008-12-15 10:59:00,2.93712,2.93752,2.93611,2.93729,7010000.0
2008-12-15 11:00:00,2.93656,2.93754,2.93557,2.93754,10630000.0
2008-12-15 11:01:00,2.93721,2.93735,2.93215,2.93531,9250000.0
2008-12-15 11:02:00,2.93683,2.937,2.93489,2.937,8750000.0
2008-12-15 11:03:00,2.93596,2.93596,2.93204,2.93486,14500000.0
2008-12-15 11:04:00,2.93237,2.93672,2.93132,2.93672,7000000.0
2008-12-15 11:05:00,2.93726,2.93741,2.93307,2.93307,7380000.0
2008-12-15 11:06:00,2.93701,2.93791,2.93253,2.93551,14250000.0
2008-12-15 11:07:00,2.9373,2.9386,2.93517,2.93633,10000000.0
2008-12-15 11:08:00,2.93825,2.93825,2.93397,2.9362,9250000.0
2008-12-15 11:09:00,2.93785,2.9396,2.93692,2.93899,6750000.0
2008-12-15 11:10:00,2.93864,2.93931,2.93436,2.93857,14500000.0
2008-12-15 11:11:00,2.93931,2.94016,2.93473,2.93541,7750000.0
2008-12-15 11:12:00,2.9365,2.93871,2.9343,2.93871,13250000.0
2008-12-15 11:13:00,2.93748,2.93926,2.93569,2.93886,7000000.0
2008-12-15 11:14:00,2.93826,2.93903,2.93599,2.93627,10250000.0
2008-12-15 11:15:00,2.93618,2.93738,2.93357,2.93703,10750000.0
2008-12-15 11:16:00,2.93442,2.93599,2.93305,2.93599,13000000.0
2008-12-15 11:17:00,2.93485,2.93679,2.93356,2.93628,6500000.0
2008-12-15 11:18:00,2.93381,2.93691,2.93265,2.935,6250000.0
2008-12-15 11:19:00,2.93575,2.93575,2.93127,2.93368,10500000.0
2008-12-15 11:20:00,2.93288,2.93463,2.92847,2.93297,9000000.0
2008-12-15 11:21:00,2.93463,2.93493,2.92926,2.93381,11000000.0
2008-12-15 11:22:00,2.93332,2.93365,2.93158,2.93281,7750000.0
2008-12-15 11:23:00,2.93235,2.93296,2.92751,2.93283,10130000.0
2008-12-15 11:24:00,2.93413,2.93552,2.92998,2.93417,11250000.0
2008-12-15 11:25:00,2.9344,2.93597,2.93195,2.93195,12000000.0
2008-12-15 11:26:00,2.93548,2.93813,2.9346,2.93813,8250000.0
2008-12-15 11:27:00,2.9365,2.93698,2.93187,2.93522,7250000.0
2008-12-15 11:28:00,2.93412,2.93972,2.93409,2.93965,6000000.0
2008-12-15 11:29:00,2.93832,2.93979,2.93564,2.93849,9500000.0
2008-12-15 11:30:00,2.93737,2.93836,2.93476,2.93836,6000000.0
2008-12-15 11:31:00,2.93698,2.94707,2.9362,2.94707,10380000.0
2008-12-15 11:32:00,2.94528,2.94585,2.93863,2.94155,14630000.0
2008-12-15 11:33:00,2.94011,2.94023,2.93636,2.93779,10630000.0
2008-12-15 11:34:00,2.93907,2.94106,2.93633,2.94106,9750000.0
2008-12-15 11:35:00,2.9373,2.94872,2.9373,2.94872,5250000.0
2008-12-15 11:36:00,2.94554,2.94956,2.94317,2.94956,6000000.0
2008-12-15 11:37:00,2.9492,2.95013,2.94714,2.94844,14500000.0
2008-12-15 11:38:00,2.9477,2.95094,2.9477,2.94881,6250000.0
2008-12-15 11:39:00,2.95229,2.955,2.94783,2.95411,12000000.0
2008-12-15 11:40:00,2.95178,2.96167,2.9508,2.96117,9250000.0
2008-12-15 11:41:00,2.95929,2.9619,2.95203,2.96158,8380000.0
2008-12-15 11:42:00,2.95884,2.96156,2.95639,2.96156,15250000.0
2008-12-15 11:43:00,2.96033,2.96033,2.95537,2.9575,6750000.0
2008-12-15 11:44:00,2.95784,2.95784,2.94766,2.94857,7750000.0
2008-12-15 11:45:00,2.95191,2.95191,2.9464,2.94817,9250000.0
2008-12-15 11:46:00,2.95103,2.95103,2.94477,2.94792,7750000.0
2008-12-15 11:47:00,2.94882,2.94964,2.94661,2.94851,7750000.0
2008-12-15 11:48:00,2.94863,2.94977,2.94753,2.94907,5130000.0
2008-12-15 11:49:00,2.94899,2.9521,2.94467,2.9521,8250000.0
2008-12-15 11:50:00,2.95161,2.95501,2.94807,2.9528,6500000.0
2008-12-15 11:51:00,2.95198,2.95629,2.95059,2.95266,10750000.0
2008-12-15 11:52:00,2.95475,2.95495,2.95007,2.95312,9500000.0
2008-12-15 11:53:00,2.95469,2.95469,2.94936,2.95256,7250000.0
2008-12-15 11:54:00,2.95219,2.95403,2.95164,2.95349,6000000.0
2008-12-15 11:55:00,2.95359,2.95389,2.94881,2.95326,10500000.0
2008-12-15 11:56:00,2.95392,2.95392,2.94668,2.95124,7130000.0
2008-12-15 11:57:00,2.94978,2.95029,2.94274,2.94898,13500000.0
2008-12-15 11:58:00,2.95069,2.95069,2.94472,2.94826,6630000.0
2008-12-15 11:59:00,2.94892,2.94962,2.94719,2.94949,8250000.0
2008-12-15 12:00:00,2.94855,2.95033,2.94625,2.94888,11880000.0
2008-12-15 12:01:00,2.94987,2.95052,2.945,2.95052,11000000.0
2008-12-15 12:02:00,2.94945,2.95365,2.94898,2.95343,9130000.0
2008-12-15 12:03:00,2.9536,2.95412,2.94876,2.95099,7000000.0
2008-12-15 12:04:00,2.95368,2.95368,2.94662,2.95114,6630000.0
2008-12-15 12:05:00,2.94867,2.95126,2.94867,2.95113,8500000.0
2008-12-15 12:06:00,2.95007,2.95243,2.9482,2.94853,8500000.0
2008-12-15 12:07:00,2.9515,2.95197,2.9503,2.95038,6130000.0
2008-12-15 12:08:00,2.95123,2.95123,2.947,2.94999,9500000.0
2008-12-15 12:09:00,2.95008,2.95068,2.94597,2.95025,10630000.0
2008-12-15 12:10:00,2.95021,2.95021,2.94377,2.95006,9750000.0
2008-12-15 12:11:00,2.94959,2.95082,2.94456,2.94757,6500000.0
2008-12-15 12:12:00,2.95089,2.95089,2.94543,2.94815,6750000.0
2008-12-15 12:13:00,2.94618,2.94971,2.94452,2.94971,6500000.0
2008-12-15 12:14:00,2.94914,2.95036,2.94497,2.95036,9500000.0
2008-12-15 12:15:00,2.94678,2.95017,2.94678,2.95009,6380000.0
2008-12-15 12:16:00,2.94706,2.95195,2.94421,2.95155,9880000.0
2008-12-15 12:17:00,2.95027,2.95078,2.94561,2.9498,17250000.0
2008-12-15 12:18:00,2.94963,2.95021,2.9448,2.95015,8750000.0
2008-12-15 12:19:00,2.95098,2.95275,2.9485,2.95158,6000000.0
2008-12-15 12:20:00,2.94894,2.95082,2.94553,2.9497,9750000.0
2008-12-15 12:21:00,2.9482,2.95068,2.9446,2.94879,9750000.0
2008-12-15 12:22:00,2.94843,2.95108,2.94506,2.9501,8880000.0
2008-12-15 12:23:00,2.95151,2.95151,2.94766,2.95054,8130000.0
2008-12-15 12:24:00,2.94923,2.95218,2.94726,2.94861,12000000.0
2008-12-15 12:25:00,2.95208,2.95359,2.9479,2.95143,7000000.0
2008-12-15 12:26:00,2.94769,2.95245,2.94769,2.95245,16630000.0
2008-12-15 12:27:00,2.95397,2.95413,2.94948,2.95214,7250000.0
2008-12-15 12:28:00,2.95146,2.95264,2.94859,2.95232,11250000.0
2008-12-15 12:29:00,2.9531,2.95493,2.95042,2.95199,12000000.0
2008-12-15 12:30:00,2.95383,2.95614,2.95275,2.95275,10630000.0
2008-12-15 12:31:00,2.95709,2.96038,2.95641,2.96017,7880000.0
2008-12-15 12:32:00,2.95965,2.96012,2.95127,2.95399,6750000.0
2008-12-15 12:33:00,2.95683,2.95761,2.95262,2.95572,6500000.0
2008-12-15 12:34:00,2.95523,2.95889,2.95293,2.95629,11000000.0
2008-12-15 12:35:00,2.9556,2.95766,2.95284,2.95589,8500000.0
2008-12-15 12:36:00,2.95678,2.95687,2.95088,2.95582,11250000.0
2008-12-15 12:37:00,2.95599,2.9566,2.95224,2.95224,13130000.0
2008-12-15 12:38:00,2.95618,2.95627,2.95151,2.95151,10750000.0
2008-12-15 12:39:00,2.95622,2.95669,2.95361,2.95669,7750000.0
2008-12-15 12:40:00,2.95175,2.95604,2.9517,2.9555,7750000.0
2008-12-15 12:41:00,2.95694,2.95714,2.95261,2.95415,8000000.0
2008-12-15 12:42:00,2.95734,2.95899,2.95667,2.95897,9250000.0
2008-12-15 12:43:00,2.95794,2.9601,2.95705,2.95953,11250000.0
2008-12-15 12:44:00,2.96033,2.96033,2.95322,2.95777,8250000.0
2008-12-15 12:45:00,2.96039,2.96039,2.95515,2.96024,9500000.0
2008-12-15 12:46:00,2.95778,2.95938,2.95721,2.95826,7750000.0
2008-12-15 12:47:00,2.95727,2.9591,2.95471,2.95885,6000000.0
2008-12-15 12:48:00,2.95619,2.95758,2.95244,2.95575,14750000.0
2008-12-15 12:49:00,2.95667,2.95681,2.95191,2.95458,9630000.0
2008-12-15 12:50:00,2.95646,2.95725,2.95308,2.95378,17500000.0
2008-12-15 12:51:00,2.95348,2.95753,2.95007,2.9554,12500000.0
2008-12-15 12:52:00,2.95563,2.95595,2.95101,2.95181,9750000.0
2008-12-15 12:53:00,2.95387,2.95673,2.95352,2.95644,9250000.0
2008-12-15 12:54:00,2.95507,2.95703,2.95339,2.95643,14000000.0
2008-12-15 12:55:00,2.95538,2.95806,2.95268,2.95769,11000000.0
2008-12-15 12:56:00,2.95657,2.96037,2.9537,2.95847,18000000.0
2008-12-15 12:57:00,2.95707,2.95888,2.9548,2.95888,13510000.0
2008-12-15 12:58:00,2.95498,2.95724,2.95295,2.95724,6130000.0
2008-12-15 12:59:00,2.95662,2.95824,2.95404,2.95552,9000000.0
2008-12-15 13:00:00,2.95853,2.95902,2.95339,2.95784,10500000.0
2008-12-15 13:01:00,2.95908,2.95908,2.95152,2.95496,8250000.0
2008-12-15 13:02:00,2.95765,2.9599,2.95374,2.9599,9010000.0
2008-12-15 13:03:00,2.95439,2.95913,2.95439,2.95646,10630000.0
2008-12-15 13:04:00,2.95684,2.95967,2.9544,2.95914,9250000.0
2008-12-15 13:05:00,2.95628,2.95983,2.95628,2.95882,8500000.0
2008-12-15 13:06:00,2.95605,2.96124,2.95605,2.95961,7000000.0
2008-12-15 13:07:00,2.95566,2.96084,2.95297,2.95479,14880000.0
2008-12-15 13:08:00,2.95542,2.95692,2.9531,2.95692,6000000.0
2008-12-15 13:09:00,2.95557,2.95748,2.95209,2.9564,7500000.0
2008-12-15 13:10:00,2.95711,2.9578,2.95323,2.95491,10000000.0
2008-12-15 13:11:00,2.95542,2.95725,2.94981,2.95725,17250000.0
2008-12-15 13:12:00,2.95752,2.95875,2.95309,2.95875,11750000.0
2008-12-15 13:13:00,2.95547,2.95998,2.95544,2.95992,10130000.0
2008-12-15 13:14:00,2.95559,2.96159,2.95388,2.96062,7880000.0
2008-12-15 13:15:00,2.95901,2.96167,2.959,2.959,6000000.0
2008-12-15 13:16:00,2.96021,2.96201,2.95647,2.96188,11750000.0
2008-12-15 13:17:00,2.95961,2.9617,2.95616,2.9617,13630000.0
2008-12-15 13:18:00,2.95958,2.9617,2.95453,2.95832,7000000.0
2008-12-15 13:19:00,2.95545,2.9591,2.95495,2.95641,12000000.0
2008-12-15 13:20:00,2.95387,2.95788,2.95334,2.95463,10250000.0
2008-12-15 13:21:00,2.95552,2.95752,2.95224,2.95544,9380000.0
2008-12-15 13:22:00,2.95666,2.95666,2.95105,2.95296,9630000.0
2008-12-15 13:23:00,2.95455,2.9549,2.94948,2.95129,10500000.0
2008-12-15 13:24:00,2.95273,2.95273,2.94778,2.95101,12130000.0
2008-12-15 13:25:00,2.95227,2.95428,2.9465,2.95266,12250000.0
2008-12-15 13:26:00,2.95053,2.95501,2.95053,2.95201,8750000.0
2008-12-15 13:27:00,2.95376,2.95376,2.94701,2.9483,14500000.0
2008-12-15 13:28:00,2.94951,2.95187,2.94899,2.94899,9000000.0
2008-12-15 13:29:00,2.95068,2.95276,2.94691,2.94691,14000000.0
2008-12-15 13:30:00,2.94807,2.95398,2.94807,2.95398,7880000.0
2008-12-15 13:31:00,2.9534,2.95516,2.95121,2.95516,6250000.0
2008-12-15 13:32:00,2.95268,2.95491,2.95247,2.95381,6630000.0
2008-12-15 13:33:00,2.9535,2.95398,2.94612,2.95249,11500000.0
2008-12-15 13:34:00,2.95363,2.95514,2.95254,2.95444,8250000.0
2008-12-15 13:35:00,2.95598,2.95651,2.95341,2.9552,13750000.0
2008-12-15 13:36:00,2.95543,2.95645,2.95274,2.95274,7130000.0
2008-12-15 13:37:00,2.95364,2.95514,2.94997,2.94997,7750000.0
2008-12-15 13:38:00,2.95283,2.95544,2.95234,2.95544,11250000.0
2008-12-15 13:39:00,2.95471,2.95524,2.94922,2.95205,6250000.0
2008-12-15 13:40:00,2.95357,2.95493,2.94872,2.95352,13000000.0
2008-12-15 13:41:00,2.95574,2.95574,2.95255,2.9554,7380000.0
2008-12-15 13:42:00,2.95474,2.95536,2.95142,2.95481,9500000.0
2008-12-15 13:43:00,2.95557,2.95557,2.95099,2.95476,9880000.0
2008-12-15 13:44:00,2.95605,2.95605,2.95059,2.95208,10760000.0
2008-12-15 13:45:00,2.95295,2.95501,2.95146,2.95501,10000000.0
2008-12-15 13:46:00,2.95462,2.95512,2.951,2.95247,7750000.0
2008-12-15 13:47:00,2.95458,2.95649,2.95001,2.955,7750000.0
2008-12-15 13:48:00,2.95546,2.95652,2.95315,2.95589,5500000.0
2008-12-15 13:49:00,2.95156,2.95644,2.95011,2.95466,9510000.0
2008-12-15 13:50:00,2.95123,2.95438,2.95123,2.95438,5500000.0
2008-12-15 13:51:00,2.95332,2.95746,2.95108,2.95372,10000000.0
2008-12-15 13:52:00,2.95555,2.95629,2.95103,2.95563,7000000.0
2008-12-15 13:53:00,2.9552,2.95648,2.95272,2.95354,8500000.0
2008-12-15 13:54:00,2.95408,2.95462,2.94992,2.95462,6250000.0
2008-12-15 13:55:00,2.95544,2.95581,2.95146,2.95554,5500000.0
2008-12-15 13:56:00,2.95267,2.95632,2.95082,2.95392,10750000.0
2008-12-15 13:57:00,2.9542,2.95524,2.95222,2.95332,6380000.0
2008-12-15 13:58:00,2.95238,2.95439,2.9508,2.9508,13750000.0
2008-12-15 13:59:00,2.95373,2.95503,2.94909,2.94909,10250000.0
2008-12-15 14:00:00,2.95471,2.95707,2.95471,2.95638,7750000.0
2008-12-15 14:01:00,2.95594,2.9593,2.95439,2.95439,9250000.0
2008-12-15 14:02:00,2.95587,2.95989,2.95587,2.95979,12500000.0
2008-12-15 14:03:00,2.95917,2.96131,2.95781,2.96016,10500000.0
2008-12-15 14:04:00,2.9578,2.96074,2.9578,2.96039,11630000.0
2008-12-15 14:05:00,2.95878,2.96082,2.95736,2.95992,5750000.0
2008-12-15 14:06:00,2.95854,2.96083,2.95515,2.96056,6000000.0
2008-12-15 14:07:00,2.96067,2.96256,2.95668,2.96227,10000000.0
2008-12-15 14:08:00,2.96212,2.96215,2.9584,2.96215,9250000.0
2008-12-15 14:09:00,2.96074,2.96275,2.95856,2.96035,11630000.0
2008-12-15 14:10:00,2.96187,2.96241,2.95879,2.96059,6000000.0
2008-12-15 14:11:00,2.96112,2.96195,2.95765,2.96073,11500000.0
2008-12-15 14:12:00,2.96065,2.96128,2.95767,2.95767,11000000.0
2008-12-15 14:13:00,2.96039,2.96073,2.95719,2.96052,6250000.0
2008-12-15 14:14:00,2.95736,2.96072,2.95617,2.95617,10750000.0
2008-12-15 14:15:00,2.95897,2.96014,2.95796,2.96014,8000000.0
2008-12-15 14:16:00,2.96045,2.96097,2.95845,2.96051,7500000.0
2008-12-15 14:17:00,2.95974,2.96,2.95747,2.95818,5250000.0
2008-12-15 14:18:00,2.95732,2.95858,2.95595,2.95809,8250000.0
2008-12-15 14:19:00,2.95587,2.95966,2.95587,2.95642,9000000.0
2008-12-15 14:20:00,2.95987,2.95987,2.95369,2.95425,11750000.0
2008-12-15 14:21:00,2.95712,2.95856,2.95333,2.95856,9250000.0
2008-12-15 14:22:00,2.95525,2.95939,2.95446,2.95939,7250000.0
2008-12-15 14:23:00,2.96031,2.96031,2.952,2.95956,7750000.0
2008-12-15 14:24:00,2.95914,2.96058,2.9556,2.9595,8250000.0
2008-12-15 14:25:00,2.96042,2.96042,2.95567,2.95782,7250000.0
2008-12-15 14:26:00,2.95615,2.9579,2.95407,2.95731,10130000.0
2008-12-15 14:27:00,2.95596,2.95795,2.95351,2.95795,9250000.0
2008-12-15 14:28:00,2.95879,2.95879,2.95429,2.95429,12000000.0
2008-12-15 14:29:00,2.95704,2.95843,2.95284,2.95828,12250000.0
2008-12-15 14:30:00,2.95857,2.95857,2.95347,2.95347,5880000.0
2008-12-15 14:31:00,2.95582,2.96028,2.95582,2.95943,7750000.0
2008-12-15 14:32:00,2.95945,2.96057,2.95665,2.96057,12750000.0
2008-12-15 14:33:00,2.96041,2.96077,2.95726,2.95861,7750000.0
2008-12-15 14:34:00,2.96062,2.96091,2.95598,2.9596,9750000.0
2008-12-15 14:35:00,2.95994,2.96166,2.95708,2.961,9750000.0
2008-12-15 14:36:00,2.9615,2.96198,2.95711,2.9605,12000000.0
2008-12-15 14:37:00,2.96131,2.96146,2.95939,2.96041,6250000.0
2008-12-15 14:38:00,2.95975,2.96189,2.95838,2.95991,7130000.0
2008-12-15 14:39:00,2.95953,2.96117,2.95873,2.95969,5630000.0
2008-12-15 14:40:00,2.96092,2.96092,2.95601,2.95903,10380000.0
2008-12-15 14:41:00,2.96095,2.96095,2.95814,2.96011,7500000.0
2008-12-15 14:42:00,2.95979,2.9603,2.95665,2.95665,10000000.0
2008-12-15 14:43:00,2.95912,2.95994,2.95536,2.95814,9760000.0
2008-12-15 14:44:00,2.95541,2.95957,2.95541,2.95831,8630000.0
2008-12-15 14:45:00,2.95739,2.95981,2.95566,2.95604,7880000.0
2008-12-15 14:46:00,2.95584,2.95685,2.95124,2.95527,11250000.0
2008-12-15 14:47:00,2.95339,2.95575,2.95069,2.95533,10000000.0
2008-12-15 14:48:00,2.95481,2.95616,2.95092,2.95213,9750000.0
2008-12-15 14:49:00,2.95502,2.95502,2.9513,2.95466,6250000.0
2008-12-15 14:50:00,2.95067,2.95365,2.95049,2.95237,7000000.0
2008-12-15 14:51:00,2.95231,2.95322,2.9504,2.95143,8130000.0
2008-12-15 14:52:00,2.95244,2.95349,2.94802,2.95094,11250000.0
2008-12-15 14:53:00,2.95164,2.95411,2.95136,2.95187,9750000.0
2008-12-15 14:54:00,2.95386,2.95386,2.94694,2.95329,17130000.0
2008-12-15 14:55:00,2.95204,2.95289,2.9498,2.95174,12500000.0
2008-12-15 14:56:00,2.95025,2.95151,2.94831,2.94989,9750000.0
2008-12-15 14:57:00,2.94997,2.95186,2.94788,2.95041,9880000.0
2008-12-15 14:58:00,2.94842,2.95028,2.94756,2.94791,8880000.0
2008-12-15 14:59:00,2.94933,2.95003,2.94616,2.94921,13750000.0
2008-12-15 15:00:00,2.95034,2.95148,2.94778,2.94897,12500000.0
2008-12-15 15:01:00,2.94797,2.95072,2.94499,2.94943,13750000.0
2008-12-15 15:02:00,2.95242,2.95242,2.94657,2.95069,11500000.0
2008-12-15 15:03:00,2.94977,2.95392,2.94704,2.95217,15250000.0
2008-12-15 15:04:00,2.95301,2.95498,2.94976,2.95076,10510000.0
2008-12-15 15:05:00,2.95248,2.95511,2.95208,2.95242,7750000.0
2008-12-15 15:06:00,2.95471,2.95471,2.94999,2.95251,6500000.0
2008-12-15 15:07:00,2.94815,2.95341,2.94815,2.95274,5500000.0
2008-12-15 15:08:00,2.95088,2.95164,2.94607,2.9495,6750000.0
2008-12-15 15:09:00,2.94994,2.95002,2.94519,2.94987,9250000.0
2008-12-15 15:10:00,2.95116,2.95116,2.94802,2.95036,7380000.0
2008-12-15 15:11:00,2.95018,2.95134,2.94659,2.9506,11750000.0
2008-12-15 15:12:00,2.95118,2.953,2.94993,2.95272,9750000.0
2008-12-15 15:13:00,2.95005,2.95492,2.95005,2.95442,9880000.0
2008-12-15 15:14:00,2.95278,2.95293,2.9493,2.9493,5750000.0
2008-12-15 15:15:00,2.95124,2.95426,2.95028,2.95155,9250000.0
2008-12-15 15:16:00,2.9519,2.95402,2.95175,2.9531,7000000.0
2008-12-15 15:17:00,2.9534,2.9534,2.94771,2.95224,18500000.0
2008-12-15 15:18:00,2.95139,2.95209,2.94839,2.94933,9000000.0
2008-12-15 15:19:00,2.95082,2.95082,2.94743,2.94743,11000000.0
2008-12-15 15:20:00,2.94922,2.94995,2.94612,2.948,9380000.0
2008-12-15 15:21:00,2.94749,2.94836,2.94185,2.94684,9750000.0
2008-12-15 15:22:00,2.94613,2.94796,2.94278,2.94548,14500000.0
2008-12-15 15:23:00,2.94669,2.9486,2.94334,2.9486,5750000.0
2008-12-15 15:24:00,2.94709,2.94815,2.94255,2.94608,8500000.0
2008-12-15 15:25:00,2.94652,2.94652,2.9429,2.94569,13750000.0
2008-12-15 15:26:00,2.94511,2.94616,2.94239,2.94531,11500000.0
2008-12-15 15:27:00,2.94397,2.94808,2.94396,2.94808,6380000.0
2008-12-15 15:28:00,2.946,2.94966,2.94502,2.94762,10750000.0
2008-12-15 15:29:00,2.94647,2.95085,2.94608,2.95041,7750000.0
2008-12-15 15:30:00,2.94782,2.94909,2.94504,2.94814,8880000.0
2008-12-15 15:31:00,2.9442,2.94948,2.9442,2.94861,8630000.0
2008-12-15 15:32:00,2.94909,2.95099,2.94498,2.95099,8500000.0
2008-12-15 15:33:00,2.95089,2.95486,2.94889,2.95486,8250000.0
2008-12-15 15:34:00,2.9556,2.9563,2.95401,2.95617,5750000.0
2008-12-15 15:35:00,2.95277,2.95425,2.94471,2.95189,9130000.0
2008-12-15 15:36:00,2.95371,2.95512,2.94758,2.95354,9630000.0
2008-12-15 15:37:00,2.95508,2.95508,2.95004,2.95225,6380000.0
2008-12-15 15:38:00,2.95032,2.95269,2.94316,2.94788,10750000.0
2008-12-15 15:39:00,2.94819,2.95003,2.94614,2.94705,7500000.0
2008-12-15 15:40:00,2.94826,2.95082,2.94198,2.95082,8500000.0
2008-12-15 15:41:00,2.94607,2.9509,2.94607,2.94665,7880000.0
2008-12-15 15:42:00,2.94837,2.94837,2.9464,2.94796,5500000.0
2008-12-15 15:43:00,2.94629,2.9474,2.94466,2.94736,7500000.0
2008-12-15 15:44:00,2.9475,2.94836,2.94473,2.94473,9000000.0
2008-12-15 15:45:00,2.94857,2.94995,2.94523,2.94884,9000000.0
2008-12-15 15:46:00,2.94838,2.94934,2.94427,2.94719,11250000.0
2008-12-15 15:47:00,2.94837,2.94887,2.94495,2.9459,9000000.0
2008-12-15 15:48:00,2.94794,2.94794,2.94414,2.94637,13000000.0
2008-12-15 15:49:00,2.94694,2.94805,2.94135,2.94805,13630000.0
2008-12-15 15:50:00,2.94737,2.94875,2.94284,2.9473,10380000.0
2008-12-15 15:51:00,2.94903,2.94903,2.9435,2.94761,7500000.0
2008-12-15 15:52:00,2.945,2.94901,2.945,2.94694,8750000.0
2008-12-15 15:53:00,2.94819,2.95027,2.94594,2.95014,12500000.0
2008-12-15 15:54:00,2.94978,2.94978,2.94233,2.94877,9380000.0
2008-12-15 15:55:00,2.94953,2.94953,2.94161,2.94539,6750000.0
2008-12-15 15:56:00,2.9443,2.94642,2.94317,2.9451,8750000.0
2008-12-15 15:57:00,2.94695,2.94744,2.94176,2.94563,14250000.0
2008-12-15 15:58:00,2.94732,2.94732,2.94429,2.94429,7000000.0
2008-12-15 15:59:00,2.94667,2.94667,2.94048,2.94434,7750000.0
2008-12-15 16:00:00,2.94263,2.9436,2.93914,2.94068,9000000.0
2008-12-15 16:01:00,2.94062,2.94062,2.93619,2.93619,11380000.0
2008-12-15 16:02:00,2.94033,2.94033,2.93671,2.93671,6380000.0
2008-12-15 16:03:00,2.94186,2.94278,2.94015,2.94224,6000000.0
2008-12-15 16:04:00,2.94134,2.9446,2.94134,2.94385,6500000.0
2008-12-15 16:05:00,2.94443,2.94505,2.93947,2.94489,8630000.0
2008-12-15 16:06:00,2.94467,2.9458,2.94297,2.94383,7750000.0
2008-12-15 16:07:00,2.94546,2.94568,2.94376,2.9447,10250000.0
2008-12-15 16:08:00,2.94632,2.94632,2.94062,2.9422,7750000.0
2008-12-15 16:09:00,2.94404,2.94431,2.94049,2.94146,9250000.0
2008-12-15 16:10:00,2.93942,2.94577,2.93725,2.94577,11000000.0
2008-12-15 16:11:00,2.94648,2.94648,2.94095,2.94231,9880000.0
2008-12-15 16:12:00,2.94245,2.94528,2.93989,2.9429,15500000.0
2008-12-15 16:13:00,2.94474,2.94494,2.94025,2.94087,9500000.0
2008-12-15 16:14:00,2.93783,2.94182,2.93362,2.94182,7250000.0
2008-12-15 16:15:00,2.93986,2.94017,2.93645,2.93805,7000000.0
2008-12-15 16:16:00,2.93948,2.9397,2.93531,2.93689,8250000.0
2008-12-15 16:17:00,2.93941,2.93941,2.93537,2.93734,8750000.0
2008-12-15 16:18:00,2.93747,2.93747,2.93186,2.93448,8380000.0
2008-12-15 16:19:00,2.94012,2.94158,2.93456,2.93478,17500000.0
2008-12-15 16:20:00,2.93831,2.93943,2.9318,2.93823,9630000.0
2008-12-15 16:21:00,2.93944,2.94151,2.93515,2.93804,5250000.0
2008-12-15 16:22:00,2.94184,2.94184,2.93744,2.93958,7380000.0
2008-12-15 16:23:00,2.94026,2.94177,2.93992,2.94126,7000000.0
2008-12-15 16:24:00,2.9417,2.94427,2.93893,2.94236,17250000.0
2008-12-15 16:25:00,2.9438,2.9443,2.94172,2.94398,7750000.0
2008-12-15 16:26:00,2.94326,2.94413,2.94094,2.94413,13130000.0
2008-12-15 16:27:00,2.94312,2.9453,2.93875,2.94524,11380000.0
2008-12-15 16:28:00,2.94618,2.94618,2.94351,2.94536,10500000.0
2008-12-15 16:29:00,2.94623,2.94623,2.94068,2.94201,8750000.0
2008-12-15 16:30:00,2.94271,2.94271,2.93709,2.94187,5750000.0
2008-12-15 16:31:00,2.93955,2.94195,2.93862,2.94195,7500000.0
2008-12-15 16:32:00,2.94209,2.94209,2.93675,2.9382,10880000.0
2008-12-15 16:33:00,2.94053,2.94132,2.93699,2.94039,11500000.0
2008-12-15 16:34:00,2.94158,2.94231,2.9366,2.94051,13250000.0
2008-12-15 16:35:00,2.93968,2.94167,2.93697,2.93848,13880000.0
2008-12-15 16:36:00,2.9404,2.94259,2.93508,2.93996,14750000.0
2008-12-15 16:37:00,2.93596,2.94022,2.93596,2.9372,6000000.0
2008-12-15 16:38:00,2.9344,2.93605,2.92961,2.93236,10250000.0
2008-12-15 16:39:00,2.93175,2.93393,2.92817,2.93393,5630000.0
2008-12-15 16:40:00,2.93678,2.93693,2.92971,2.93488,9130000.0
2008-12-15 16:41:00,2.93505,2.93709,2.93132,2.9367,10880000.0
2008-12-15 16:42:00,2.93544,2.93544,2.92993,2.93277,13500000.0
2008-12-15 16:43:00,2.93008,2.93301,2.93008,2.9324,8380000.0
2008-12-15 16:44:00,2.92979,2.93401,2.92979,2.93332,9250000.0
2008-12-15 16:45:00,2.93411,2.93411,2.92594,2.92971,9630000.0
2008-12-15 16:46:00,2.92772,2.93034,2.92569,2.92569,13250000.0
2008-12-15 16:47:00,2.92589,2.92589,2.92171,2.92494,5500000.0
2008-12-15 16:48:00,2.9243,2.9243,2.91825,2.92091,6750000.0
2008-12-15 16:49:00,2.92211,2.92324,2.91788,2.92324,9250000.0
2008-12-15 16:50:00,2.92332,2.93035,2.91966,2.93035,11250000.0
2008-12-15 16:51:00,2.92904,2.92904,2.92203,2.92323,6750000.0
2008-12-15 16:52:00,2.9227,2.92334,2.91632,2.92083,7750000.0
2008-12-15 16:53:00,2.91815,2.92145,2.91815,2.92001,8500000.0
2008-12-15 16:54:00,2.91888,2.91943,2.91042,2.91202,11000000.0
2008-12-15 16:55:00,2.91568,2.9165,2.91324,2.91324,5880000.0
2008-12-15 16:56:00,2.91731,2.91878,2.91641,2.91851,8250000.0
2008-12-15 16:57:00,2.91698,2.917,2.91565,2.91679,8750000.0
2008-12-15 16:58:00,2.91421,2.91943,2.91421,2.91921,11000000.0
2008-12-15 16:59:00,2.92089,2.92495,2.91973,2.92495,9500000.0
2008-12-15 17:00:00,2.92508,2.92566,2.91988,2.92425,12750000.0
2008-12-15 17:01:00,2.92457,2.92457,2.91874,2.92425,7500000.0
2008-12-15 17:02:00,2.92342,2.93001,2.92222,2.92632,6500000.0
2008-12-15 17:03:00,2.92869,2.93194,2.92795,2.93059,10250000.0
2008-12-15 17:04:00,2.92693,2.93002,2.9247,2.92959,6500000.0
2008-12-15 17:05:00,2.92507,2.92726,2.92046,2.92306,6750000.0
2008-12-15 17:06:00,2.92406,2.92543,2.92087,2.92436,8750000.0
2008-12-15 17:07:00,2.9247,2.9247,2.92093,2.92464,13000000.0
2008-12-15 17:08:00,2.92089,2.92457,2.92089,2.92131,10000000.0
2008-12-15 17:09:00,2.92393,2.92411,2.92213,2.92322,6000000.0
2008-12-15 17:10:00,2.91815,2.92355,2.91815,2.92254,10250000.0
2008-12-15 17:11:00,2.92174,2.92174,2.91669,2.9216,5750000.0
2008-12-15 17:12:00,2.91986,2.92543,2.91798,2.92333,6250000.0
2008-12-15 17:13:00,2.92255,2.9243,2.92159,2.9243,7640000.0
2008-12-15 17:14:00,2.92154,2.92195,2.91787,2.91787,6250000.0
2008-12-15 17:15:00,2.92055,2.92109,2.91483,2.91483,11630000.0
2008-12-15 17:16:00,2.91496,2.9164,2.91198,2.91514,9750000.0
2008-12-15 17:17:00,2.91733,2.91944,2.91456,2.91944,7750000.0
2008-12-15 17:18:00,2.92097,2.92097,2.91317,2.91401,8000000.0
2008-12-15 17:19:00,2.91422,2.9159,2.91133,2.91267,11500000.0
2008-12-15 17:20:00,2.91203,2.91339,2.90955,2.91208,10250000.0
2008-12-15 17:21:00,2.91574,2.9181,2.91304,2.91631,13500000.0
2008-12-15 17:22:00,2.91786,2.91786,2.91325,2.91408,7250000.0
2008-12-15 17:23:00,2.91237,2.91817,2.91237,2.91817,10500000.0
2008-12-15 17:24:00,2.91506,2.91762,2.91325,2.91559,5750000.0
2008-12-15 17:25:00,2.91469,2.91644,2.90959,2.90959,7630000.0
2008-12-15 17:26:00,2.91132,2.9125,2.9082,2.91126,6250000.0
2008-12-15 17:27:00,2.90788,2.91139,2.90303,2.90781,12250000.0
2008-12-15 17:28:00,2.90654,2.90722,2.90569,2.90707,10380000.0
2008-12-15 17:29:00,2.90932,2.91079,2.90385,2.90616,8500000.0
2008-12-15 17:30:00,2.90451,2.90667,2.90368,2.90598,9500000.0
2008-12-15 17:31:00,2.90764,2.90764,2.90296,2.90583,5500000.0
2008-12-15 17:32:00,2.90446,2.90813,2.90433,2.90433,9250000.0
2008-12-15 17:33:00,2.908,2.91455,2.9074,2.91379,8500000.0
2008-12-15 17:34:00,2.91641,2.91641,2.9082,2.91338,7630000.0
2008-12-15 17:35:00,2.9106,2.91625,2.9106,2.91205,9750000.0
2008-12-15 17:36:00,2.91504,2.91606,2.91107,2.91606,6250000.0
2008-12-15 17:37:00,2.91487,2.91781,2.91441,2.91531,7500000.0
2008-12-15 17:38:00,2.91508,2.91781,2.91219,2.91683,10750000.0
2008-12-15 17:39:00,2.91605,2.91688,2.91379,2.91533,7250000.0
2008-12-15 17:40:00,2.91468,2.91765,2.91231,2.91626,12000000.0
2008-12-15 17:41:00,2.91573,2.91586,2.91354,2.91541,12630000.0
2008-12-15 17:42:00,2.91547,2.91595,2.91258,2.91312,11500000.0
2008-12-15 17:43:00,2.91338,2.91365,2.91126,2.9126,5250000.0
2008-12-15 17:44:00,2.91262,2.91362,2.91045,2.91277,6880000.0
2008-12-15 17:45:00,2.91114,2.91293,2.91034,2.91154,6500000.0
2008-12-15 17:46:00,2.91322,2.91365,2.90901,2.90965,17000000.0
2008-12-15 17:47:00,2.91229,2.91278,2.90777,2.9117,6500000.0
2008-12-15 17:48:00,2.91173,2.91393,2.90939,2.91157,7500000.0
2008-12-15 17:49:00,2.90985,2.91592,2.90872,2.91347,12630000.0
2008-12-15 17:50:00,2.91405,2.91583,2.91073,2.91351,7500000.0
2008-12-15 17:51:00,2.9144,2.91546,2.91315,2.91356,9500000.0
2008-12-15 17:52:00,2.91421,2.91606,2.91406,2.91563,5250000.0
2008-12-15 17:53:00,2.91384,2.91604,2.91049,2.91556,11880000.0
2008-12-15 17:54:00,2.91524,2.91616,2.91377,2.91469,10250000.0
2008-12-15 17:55:00,2.91434,2.91531,2.91186,2.91281,6250000.0
2008-12-15 17:56:00,2.91345,2.91532,2.91085,2.91414,14500000.0
2008-12-15 17:57:00,2.91129,2.91419,2.90933,2.91033,8750000.0
2008-12-15 17:58:00,2.91244,2.91396,2.90826,2.90943,8250000.0
2008-12-15 17:59:00,2.91035,2.91402,2.90669,2.91402,6750000.0
2008-12-15 18:00:00,2.91254,2.91439,2.90938,2.9137,15130000.0
2008-12-15 18:01:00,2.91451,2.91775,2.91311,2.91311,10500000.0
2008-12-15 18:02:00,2.91682,2.91695,2.91144,2.91647,14250000.0
2008-12-15 18:03:00,2.91614,2.91779,2.91465,2.91752,6000000.0
2008-12-15 18:04:00,2.91823,2.91823,2.91635,2.91792,5250000.0
2008-12-15 18:05:00,2.91843,2.91895,2.9139,2.91621,11750000.0
2008-12-15 18:06:00,2.9169,2.9169,2.91369,2.91618,8500000.0
2008-12-15 18:07:00,2.91708,2.91708,2.91122,2.91463,8500000.0
2008-12-15 18:08:00,2.91566,2.91566,2.91205,2.91378,6500000.0
2008-12-15 18:09:00,2.91457,2.91556,2.91084,2.91306,9630000.0
2008-12-15 18:10:00,2.91339,2.9161,2.91156,2.91541,6500000.0
2008-12-15 18:11:00,2.91314,2.91551,2.91186,2.91551,7250000.0
2008-12-15 18:12:00,2.91443,2.91703,2.91305,2.91305,6750000.0
2008-12-15 18:13:00,2.914,2.91532,2.91215,2.91492,7750000.0
2008-12-15 18:14:00,2.91412,2.91483,2.91174,2.91373,12750000.0
2008-12-15 18:15:00,2.91321,2.91409,2.91139,2.91409,10750000.0
2008-12-15 18:16:00,2.9129,2.91502,2.91083,2.91416,8500000.0
2008-12-15 18:17:00,2.91434,2.91626,2.91116,2.91231,20380000.0
2008-12-15 18:18:00,2.91176,2.91469,2.90899,2.90899,14500000.0
2008-12-15 18:19:00,2.9143,2.9143,2.90866,2.9132,8130000.0
2008-12-15 18:20:00,2.91244,2.91441,2.91076,2.91441,9380000.0
2008-12-15 18:21:00,2.91416,2.91642,2.9119,2.91545,5500000.0
2008-12-15 18:22:00,2.91133,2.91527,2.90949,2.91498,8750000.0
2008-12-15 18:23:00,2.91679,2.91679,2.91347,2.91595,9250000.0
2008-12-15 18:24:00,2.91478,2.91546,2.91013,2.91386,18750000.0
2008-12-15 18:25:00,2.91243,2.91442,2.91142,2.91332,8500000.0
2008-12-15 18:26:00,2.91121,2.91355,2.90765,2.91355,9750000.0
2008-12-15 18:27:00,2.91239,2.91473,2.90952,2.91473,6000000.0
2008-12-15 18:28:00,2.91463,2.91601,2.9104,2.91511,7000000.0
2008-12-15 18:29:00,2.9133,2.91641,2.9133,2.91638,4880000.0
2008-12-15 18:30:00,2.91583,2.91583,2.90991,2.91375,16500000.0
2008-12-15 18:31:00,2.91593,2.91593,2.91294,2.91294,10250000.0
2008-12-15 18:32:00,2.91303,2.91303,2.9077,2.91165,9500000.0
2008-12-15 18:33:00,2.91254,2.91441,2.91239,2.91434,12500000.0
2008-12-15 18:34:00,2.91476,2.91606,2.91178,2.91202,12250000.0
2008-12-15 18:35:00,2.91543,2.91543,2.91103,2.91482,5510000.0
2008-12-15 18:36:00,2.91568,2.91776,2.91246,2.91776,10750000.0
2008-12-15 18:37:00,2.91626,2.91803,2.91242,2.91757,9500000.0
2008-12-15 18:38:00,2.91709,2.91917,2.91323,2.91893,11130000.0
2008-12-15 18:39:00,2.91673,2.91963,2.91516,2.91939,10630000.0
2008-12-15 18:40:00,2.9176,2.91819,2.91092,2.91546,5500000.0
2008-12-15 18:41:00,2.91655,2.91685,2.91252,2.91354,10000000.0
2008-12-15 18:42:00,2.91577,2.91739,2.91279,2.91574,8380000.0
2008-12-15 18:43:00,2.91549,2.91761,2.91186,2.91761,14010000.0
2008-12-15 18:44:00,2.91781,2.91836,2.91315,2.91836,14750000.0
2008-12-15 18:45:00,2.91727,2.91853,2.91143,2.91514,6630000.0
2008-12-15 18:46:00,2.91799,2.92167,2.91201,2.92167,13500000.0
2008-12-15 18:47:00,2.92084,2.92153,2.91237,2.91847,9880000.0
2008-12-15 18:48:00,2.91617,2.91857,2.91489,2.91785,11000000.0
2008-12-15 18:49:00,2.91689,2.91829,2.91601,2.91718,8500000.0
2008-12-15 18:50:00,2.9165,2.9165,2.91343,2.91573,7000000.0
2008-12-15 18:51:00,2.91398,2.91519,2.91016,2.91016,8880000.0
2008-12-15 18:52:00,2.91364,2.91421,2.90892,2.91335,5500000.0
2008-12-15 18:53:00,2.91344,2.9147,2.91228,2.9147,8750000.0
2008-12-15 18:54:00,2.91578,2.91578,2.91151,2.91334,11000000.0
2008-12-15 18:55:00,2.91201,2.91396,2.91054,2.91284,11250000.0
2008-12-15 18:56:00,2.91384,2.91534,2.91064,2.91167,12500000.0
2008-12-15 18:57:00,2.91453,2.91959,2.91274,2.91716,8130000.0
2008-12-15 18:58:00,2.91519,2.91816,2.91212,2.91489,11130000.0
2008-12-15 18:59:00,2.9126,2.91263,2.90935,2.91263,5500000.0
2008-12-15 19:00:00,2.91236,2.91534,2.90558,2.91377,15750000.0
2008-12-15 19:01:00,2.91223,2.91712,2.90783,2.91712,8130000.0
2008-12-15 19:02:00,2.91649,2.91649,2.90714,2.91516,11750000.0
2008-12-15 19:03:00,2.91018,2.91449,2.91018,2.91441,7500000.0
2008-12-15 19:04:00,2.91528,2.91751,2.91278,2.91472,5500000.0
2008-12-15 19:05:00,2.91592,2.91626,2.91129,2.91453,12000000.0
2008-12-15 19:06:00,2.90791,2.91367,2.90791,2.91162,14000000.0
2008-12-15 19:07:00,2.91043,2.91203,2.9042,2.90569,10500000.0
2008-12-15 19:08:00,2.91017,2.91459,2.91017,2.91459,9000000.0
2008-12-15 19:09:00,2.91699,2.91705,2.91387,2.91513,8750000.0
2008-12-15 19:10:00,2.91675,2.91675,2.91451,2.91672,10630000.0
2008-12-15 19:11:00,2.91371,2.9159,2.9071,2.91551,14250000.0
2008-12-15 19:12:00,2.91147,2.91694,2.9105,2.91691,10750000.0
2008-12-15 19:13:00,2.916,2.91673,2.91261,2.91652,6000000.0
2008-12-15 19:14:00,2.91427,2.91649,2.91344,2.91433,8000000.0
2008-12-15 19:15:00,2.91073,2.91436,2.9038,2.90944,10250000.0
2008-12-15 19:16:00,2.90894,2.91322,2.90675,2.91051,17140000.0
2008-12-15 19:17:00,2.91399,2.91538,2.91144,2.91244,9750000.0
2008-12-15 19:18:00,2.91457,2.91512,2.90978,2.91171,12750000.0
2008-12-15 19:19:00,2.91466,2.91466,2.90399,2.90476,8500000.0
2008-12-15 19:20:00,2.90712,2.90829,2.90487,2.90487,8000000.0
2008-12-15 19:21:00,2.90761,2.91365,2.90625,2.91274,8630000.0
2008-12-15 19:22:00,2.91472,2.91496,2.91106,2.91468,7750000.0
2008-12-15 19:23:00,2.91464,2.91599,2.91133,2.9138,10000000.0
2008-12-15 19:24:00,2.91408,2.91408,2.91058,2.91296,7500000.0
2008-12-15 19:25:00,2.91247,2.91378,2.90699,2.91378,5750000.0
2008-12-15 19:26:00,2.91366,2.9153,2.91249,2.91384,5250000.0
2008-12-15 19:27:00,2.90837,2.91414,2.90837,2.91402,5500000.0
2008-12-15 19:28:00,2.91407,2.91431,2.90848,2.9092,6500000.0
2008-12-15 19:29:00,2.91229,2.91334,2.90913,2.91307,16000000.0
2008-12-15 19:30:00,2.91256,2.91462,2.90865,2.91462,5750000.0
2008-12-15 19:31:00,2.91388,2.91578,2.91053,2.91454,11880000.0
2008-12-15 19:32:00,2.91487,2.91525,2.91155,2.91525,7250000.0
2008-12-15 19:33:00,2.91041,2.91458,2.90993,2.91225,8130000.0
2008-12-15 19:34:00,2.91489,2.91528,2.9127,2.91528,11130000.0
2008-12-15 19:35:00,2.91486,2.91515,2.91064,2.91515,7250000.0
2008-12-15 19:36:00,2.91192,2.91644,2.91192,2.91644,7500000.0
2008-12-15 19:37:00,2.91547,2.91605,2.91171,2.91605,8500000.0
2008-12-15 19:38:00,2.91672,2.91712,2.91255,2.91255,7130000.0
2008-12-15 19:39:00,2.91551,2.91774,2.91261,2.91716,6000000.0
2008-12-15 19:40:00,2.91673,2.91704,2.91415,2.91704,6880000.0
2008-12-15 19:41:00,2.91668,2.91679,2.91053,2.91053,8750000.0
2008-12-15 19:42:00,2.91404,2.91738,2.91396,2.91738,7500000.0
2008-12-15 19:43:00,2.91576,2.91736,2.91432,2.91525,7000000.0
2008-12-15 19:44:00,2.91408,2.91622,2.91192,2.91622,9630000.0
2008-12-15 19:45:00,2.91473,2.91582,2.90985,2.91582,11500000.0
2008-12-15 19:46:00,2.91532,2.91569,2.91262,2.91525,5750000.0
2008-12-15 19:47:00,2.91464,2.9165,2.9131,2.91353,8630000.0
2008-12-15 19:48:00,2.91665,2.91665,2.912,2.91458,8500000.0
2008-12-15 19:49:00,2.91147,2.91608,2.91147,2.91313,5500000.0
2008-12-15 19:50:00,2.91224,2.91647,2.9094,2.91298,8260000.0
2008-12-15 19:51:00,2.91464,2.91464,2.91006,2.9125,7500000.0
2008-12-15 19:52:00,2.91129,2.91499,2.91092,2.91499,7500000.0
2008-12-15 19:53:00,2.91643,2.91643,2.90962,2.91274,10000000.0
2008-12-15 19:54:00,2.91511,2.91591,2.90941,2.91284,7500000.0
2008-12-15 19:55:00,2.91254,2.91507,2.91124,2.91292,10000000.0
2008-12-15 19:56:00,2.91458,2.91524,2.91143,2.91205,8500000.0
2008-12-15 19:57:00,2.9157,2.9157,2.90754,2.91145,21000000.0
2008-12-15 19:58:00,2.91346,2.91555,2.91147,2.91292,9250000.0
2008-12-15 19:59:00,2.914,2.91454,2.90981,2.91114,5630000.0
2008-12-15 20:00:00,2.91092,2.91292,2.91023,2.91292,8250000.0
2008-12-15 20:01:00,2.91132,2.91326,2.90934,2.90934,8130000.0
2008-12-15 20:02:00,2.90973,2.91288,2.90973,2.91278,9750000.0
2008-12-15 20:03:00,2.91063,2.91172,2.909,2.91135,7880000.0
2008-12-15 20:04:00,2.91271,2.91271,2.91002,2.91073,5750000.0
2008-12-15 20:05:00,2.91217,2.91325,2.90858,2.91325,11500000.0
2008-12-15 20:06:00,2.91153,2.91358,2.90948,2.91073,8250000.0
2008-12-15 20:07:00,2.91345,2.91631,2.91074,2.91631,12750000.0
2008-12-15 20:08:00,2.91101,2.91504,2.90925,2.90925,10000000.0
2008-12-15 20:09:00,2.91078,2.91243,2.90565,2.90966,12000000.0
2008-12-15 20:10:00,2.9113,2.91255,2.90908,2.91157,7630000.0
2008-12-15 20:11:00,2.90956,2.91127,2.90651,2.91072,8630000.0
2008-12-15 20:12:00,2.91076,2.91076,2.90721,2.90977,6750000.0
2008-12-15 20:13:00,2.9116,2.91294,2.90549,2.91294,8750000.0
2008-12-15 20:14:00,2.91296,2.91494,2.91018,2.9112,9880000.0
2008-12-15 20:15:00,2.9128,2.91425,2.91074,2.91185,8130000.0
2008-12-15 20:16:00,2.9135,2.91617,2.91128,2.9153,10630000.0
2008-12-15 20:17:00,2.91191,2.91526,2.90967,2.90967,9000000.0
2008-12-15 20:18:00,2.91573,2.9159,2.91321,2.91516,11500000.0
2008-12-15 20:19:00,2.91425,2.91511,2.9081,2.91444,7000000.0
2008-12-15 20:20:00,2.90973,2.91333,2.90955,2.91249,10000000.0
2008-12-15 20:21:00,2.91256,2.91376,2.90931,2.91187,9500000.0
2008-12-15 20:22:00,2.91331,2.91569,2.91239,2.91239,8250000.0
2008-12-15 20:23:00,2.91204,2.91398,2.90765,2.90765,8250000.0
2008-12-15 20:24:00,2.91249,2.91262,2.90819,2.90819,10630000.0
2008-12-15 20:25:00,2.91292,2.91292,2.90935,2.91041,11380000.0
2008-12-15 20:26:00,2.91192,2.91192,2.90442,2.90771,12500000.0
2008-12-15 20:27:00,2.91127,2.91156,2.90589,2.90664,9000000.0
2008-12-15 20:28:00,2.9115,2.91357,2.9075,2.9075,12000000.0
2008-12-15 20:29:00,2.91182,2.91182,2.90875,2.9113,8750000.0
2008-12-15 20:30:00,2.91215,2.91237,2.9074,2.90873,15000000.0
2008-12-15 20:31:00,2.91283,2.91283,2.90618,2.90618,7000000.0
2008-12-15 20:32:00,2.91178,2.91343,2.91053,2.91251,7130000.0
2008-12-15 20:33:00,2.91313,2.91391,2.9084,2.90954,9000000.0
2008-12-15 20:34:00,2.91145,2.91452,2.91145,2.91421,7880000.0
2008-12-15 20:35:00,2.91301,2.91369,2.91083,2.91369,7500000.0
2008-12-15 20:36:00,2.91205,2.91431,2.91062,2.91213,9250000.0
2008-12-15 20:37:00,2.9132,2.91492,2.91009,2.91383,9750000.0
2008-12-15 20:38:00,2.91453,2.91474,2.91144,2.91474,15880000.0
2008-12-15 20:39:00,2.91424,2.91424,2.90484,2.90484,7750000.0
2008-12-15 20:40:00,2.90675,2.90819,2.9007,2.90428,14250000.0
2008-12-15 20:41:00,2.90307,2.9063,2.89939,2.9063,16750000.0
2008-12-15 20:42:00,2.90414,2.9073,2.9037,2.906,9000000.0
2008-12-15 20:43:00,2.90565,2.90565,2.90141,2.90141,5500000.0
2008-12-15 20:44:00,2.9056,2.90579,2.90139,2.90579,14880000.0
2008-12-15 20:45:00,2.90755,2.91032,2.90533,2.90897,5130000.0
2008-12-15 20:46:00,2.90928,2.91211,2.90857,2.90857,5500000.0
2008-12-15 20:47:00,2.91098,2.91122,2.9053,2.90642,8880000.0
2008-12-15 20:48:00,2.90781,2.91038,2.90516,2.90739,9500000.0
2008-12-15 20:49:00,2.90974,2.91079,2.90591,2.91073,8380000.0
2008-12-15 20:50:00,2.9089,2.91059,2.9055,2.90792,11000000.0
2008-12-15 20:51:00,2.9061,2.9124,2.9061,2.91096,9750000.0
2008-12-15 20:52:00,2.90988,2.91173,2.90563,2.91173,12000000.0
2008-12-15 20:53:00,2.90743,2.9123,2.90736,2.91223,7250000.0
2008-12-15 20:54:00,2.90946,2.91025,2.90766,2.90826,12000000.0
2008-12-15 20:55:00,2.90993,2.91157,2.90682,2.91142,9630000.0
2008-12-15 20:56:00,2.90903,2.91227,2.90581,2.90581,5500000.0
2008-12-15 20:57:00,2.91203,2.91203,2.90559,2.91001,18500000.0
2008-12-15 20:58:00,2.90804,2.91235,2.90804,2.91207,11250000.0
2008-12-15 20:59:00,2.91156,2.91253,2.90664,2.91253,11750000.0
2008-12-15 21:00:00,2.90934,2.91247,2.90934,2.91133,8500000.0
2008-12-15 21:01:00,2.91144,2.91317,2.90569,2.91128,6750000.0
2008-12-15 21:02:00,2.91,2.91154,2.90584,2.90584,11130000.0
2008-12-15 21:03:00,2.90478,2.91057,2.90478,2.91047,10500000.0
2008-12-15 21:04:00,2.90898,2.90898,2.90654,2.90716,6250000.0
2008-12-15 21:05:00,2.90461,2.90688,2.90412,2.90653,6000000.0
2008-12-15 21:06:00,2.90333,2.90689,2.90313,2.90313,9750000.0
2008-12-15 21:07:00,2.90716,2.90759,2.90417,2.90708,9750000.0
2008-12-15 21:08:00,2.90608,2.90784,2.90481,2.90776,11130000.0
2008-12-15 21:09:00,2.90887,2.91047,2.90515,2.90882,10000000.0
2008-12-15 21:10:00,2.90665,2.9113,2.90663,2.90663,7630000.0
2008-12-15 21:11:00,2.90508,2.90639,2.90386,2.90639,5250000.0
2008-12-15 21:12:00,2.90336,2.90932,2.90164,2.90609,10250000.0
2008-12-15 21:13:00,2.90651,2.91198,2.90282,2.91115,16130000.0
2008-12-15 21:14:00,2.91082,2.91191,2.90476,2.90476,5130000.0
2008-12-15 21:15:00,2.9101,2.91096,2.90603,2.90725,8500000.0
2008-12-15 21:16:00,2.9089,2.91138,2.90535,2.90535,8250000.0
2008-12-15 21:17:00,2.90661,2.91094,2.90387,2.90942,9880000.0
2008-12-15 21:18:00,2.90451,2.90907,2.90437,2.90837,7500000.0
2008-12-15 21:19:00,2.90764,2.90764,2.90402,2.90503,11250000.0
2008-12-15 21:20:00,2.9038,2.90713,2.90193,2.90475,6000000.0
2008-12-15 21:21:00,2.90746,2.90831,2.90386,2.90603,8500000.0
2008-12-15 21:22:00,2.90317,2.90696,2.90273,2.90294,8500000.0
2008-12-15 21:23:00,2.90292,2.9072,2.90292,2.90672,7500000.0
2008-12-15 21:24:00,2.90556,2.90695,2.90407,2.90451,9000000.0
2008-12-15 21:25:00,2.90576,2.90582,2.90222,2.90503,11500000.0
2008-12-15 21:26:00,2.90178,2.90602,2.90178,2.9056,8000000.0
2008-12-15 21:27:00,2.90525,2.90685,2.90073,2.90073,5500000.0
2008-12-15 21:28:00,2.90471,2.90813,2.90157,2.90663,6000000.0
2008-12-15 21:29:00,2.90828,2.90936,2.90459,2.90912,8500000.0
2008-12-15 21:30:00,2.90719,2.90993,2.9036,2.90868,8250000.0
2008-12-15 21:31:00,2.90534,2.90937,2.90534,2.90667,11250000.0
2008-12-15 21:32:00,2.90623,2.90971,2.90423,2.90771,5750000.0
2008-12-15 21:33:00,2.9068,2.91018,2.90623,2.90943,7250000.0
2008-12-15 21:34:00,2.90842,2.90889,2.90568,2.90752,8500000.0
2008-12-15 21:35:00,2.90364,2.91031,2.90364,2.91031,6750000.0
2008-12-15 21:36:00,2.90948,2.91064,2.90873,2.90899,6250000.0
2008-12-15 21:37:00,2.90983,2.91072,2.90672,2.90978,12000000.0
2008-12-15 21:38:00,2.90927,2.91154,2.9064,2.9064,8130000.0
2008-12-15 21:39:00,2.91034,2.91164,2.907,2.91075,10000000.0
2008-12-15 21:40:00,2.91035,2.9115,2.90724,2.9115,5250000.0
2008-12-15 21:41:00,2.90983,2.91294,2.90775,2.90775,7880000.0
2008-12-15 21:42:00,2.90847,2.91097,2.90847,2.91097,6500000.0
2008-12-15 21:43:00,2.90921,2.91011,2.90687,2.90932,10750000.0
2008-12-15 21:44:00,2.90728,2.91128,2.90409,2.90969,7250000.0
2008-12-15 21:45:00,2.91079,2.91247,2.91042,2.91102,8760000.0
2008-12-15 21:46:00,2.91248,2.91349,2.90978,2.91349,8750000.0
2008-12-15 21:47:00,2.91194,2.91211,2.90905,2.91163,7500000.0
2008-12-15 21:48:00,2.9122,2.9122,2.90778,2.9117,5630000.0
2008-12-15 21:49:00,2.91178,2.91276,2.90939,2.90939,5500000.0
2008-12-15 21:50:00,2.91107,2.91338,2.90981,2.91338,5630000.0
2008-12-15 21:51:00,2.91238,2.91352,2.91123,2.91245,8500000.0
2008-12-15 21:52:00,2.91017,2.91299,2.90893,2.91189,7000000.0
2008-12-15 21:53:00,2.91378,2.91381,2.90994,2.90994,6250000.0
2008-12-15 21:54:00,2.91137,2.91339,2.91025,2.91335,7750000.0
2008-12-15 21:55:00,2.91391,2.91391,2.91004,2.91333,9000000.0
2008-12-15 21:56:00,2.9123,2.91437,2.91028,2.91076,5500000.0
2008-12-15 21:57:00,2.91182,2.91446,2.91066,2.91066,9880000.0
2008-12-15 21:58:00,2.91362,2.91441,2.91199,2.91344,8750000.0
2008-12-15 21:59:00,2.90992,2.91453,2.90984,2.90984,9000000.0
2008-12-15 22:00:00,2.91336,2.91524,2.90719,2.91408,14750000.0
2008-12-15 22:01:00,2.91021,2.91439,2.91021,2.91386,14880000.0
2008-12-15 22:02:00,2.91081,2.91442,2.91081,2.91442,5500000.0
2008-12-15 22:03:00,2.91318,2.91318,2.90913,2.9128,6630000.0
2008-12-15 22:04:00,2.91416,2.91487,2.9106,2.91378,16750000.0
2008-12-15 22:05:00,2.91232,2.91468,2.91152,2.91441,5250000.0
2008-12-15 22:06:00,2.91225,2.9148,2.91147,2.91147,5250000.0
2008-12-15 22:07:00,2.91463,2.91481,2.91105,2.91385,10250000.0
2008-12-15 22:08:00,2.91475,2.91475,2.91007,2.91253,20750000.0
2008-12-15 22:09:00,2.91467,2.91467,2.91005,2.91292,9250000.0
2008-12-15 22:10:00,2.91382,2.91494,2.91045,2.91086,18000000.0
2008-12-15 22:11:00,2.91513,2.91592,2.91033,2.91563,18000000.0
2008-12-15 22:12:00,2.9164,2.91764,2.91309,2.91309,11380000.0
2008-12-15 22:13:00,2.91523,2.91681,2.91071,2.91607,10500000.0
2008-12-15 22:14:00,2.91753,2.91753,2.91396,2.91719,11880000.0
2008-12-15 22:15:00,2.91751,2.9176,2.91148,2.91533,9000000.0
2008-12-15 22:16:00,2.91539,2.92059,2.91534,2.91863,12000000.0
2008-12-15 22:17:00,2.91635,2.91722,2.91512,2.91512,7250000.0
2008-12-15 22:18:00,2.91404,2.91585,2.91006,2.91006,8500000.0
2008-12-15 22:19:00,2.9136,2.91674,2.91288,2.91525,7500000.0
2008-12-15 22:20:00,2.91455,2.91688,2.91451,2.91688,6630000.0
2008-12-15 22:21:00,2.91232,2.91512,2.91167,2.91406,6500000.0
2008-12-15 22:22:00,2.91112,2.91586,2.91112,2.91586,6250000.0
2008-12-15 22:23:00,2.91478,2.91553,2.90947,2.91518,11000000.0
2008-12-15 22:24:00,2.91346,2.91498,2.90942,2.91185,6630000.0
2008-12-15 22:25:00,2.91371,2.91371,2.90359,2.90667,6510000.0
2008-12-15 22:26:00,2.90526,2.90819,2.90499,2.90712,12130000.0
2008-12-15 22:27:00,2.90582,2.90763,2.90454,2.90519,13250000.0
2008-12-15 22:28:00,2.90568,2.90693,2.90274,2.90555,8250000.0
2008-12-15 22:29:00,2.9064,2.90662,2.90305,2.90364,10510000.0
2008-12-15 22:30:00,2.90343,2.90581,2.90033,2.90033,6250000.0
2008-12-15 22:31:00,2.90442,2.90637,2.90426,2.90543,7880000.0
2008-12-15 22:32:00,2.90573,2.90768,2.90421,2.90768,9130000.0
2008-12-15 22:33:00,2.90816,2.90822,2.90451,2.90822,15130000.0
2008-12-15 22:34:00,2.90758,2.90828,2.9023,2.90654,6000000.0
2008-12-15 22:35:00,2.90669,2.90689,2.90083,2.90313,11250000.0
2008-12-15 22:36:00,2.90475,2.90475,2.90304,2.90304,4500000.0
2008-12-15 22:37:00,2.90377,2.90615,2.90334,2.9047,7000000.0
2008-12-15 22:38:00,2.90528,2.90619,2.90231,2.90619,6750000.0
2008-12-15 22:39:00,2.90455,2.90751,2.90174,2.90751,7500000.0
2008-12-15 22:40:00,2.90481,2.90684,2.90214,2.90553,8500000.0
2008-12-15 22:41:00,2.90253,2.90707,2.90253,2.90615,13250000.0
2008-12-15 22:42:00,2.90472,2.90556,2.89936,2.9024,7500000.0
2008-12-15 22:43:00,2.9051,2.90576,2.90286,2.90425,10750000.0
2008-12-15 22:44:00,2.89986,2.90568,2.89986,2.90568,8500000.0
2008-12-15 22:45:00,2.90552,2.90564,2.90362,2.90362,8250000.0
2008-12-15 22:46:00,2.90381,2.90663,2.90103,2.90545,11500000.0
2008-12-15 22:47:00,2.90371,2.90697,2.90304,2.90452,12500000.0
2008-12-15 22:48:00,2.90369,2.90691,2.90103,2.90691,7250000.0
2008-12-15 22:49:00,2.90473,2.90571,2.90237,2.90536,13500000.0
2008-12-15 22:50:00,2.90558,2.90563,2.90271,2.90501,8500000.0
2008-12-15 22:51:00,2.903,2.90525,2.90194,2.90359,7500000.0
2008-12-15 22:52:00,2.90354,2.90389,2.90028,2.90389,7250000.0
2008-12-15 22:53:00,2.90245,2.90369,2.89897,2.90196,11000000.0
2008-12-15 22:54:00,2.90436,2.90436,2.8989,2.8989,8250000.0
2008-12-15 22:55:00,2.90291,2.90438,2.8991,2.9027,6250000.0
2008-12-15 22:56:00,2.90375,2.90396,2.9006,2.90239,7500000.0
2008-12-15 22:57:00,2.90084,2.90239,2.89741,2.89974,14750000.0
2008-12-15 22:58:00,2.89916,2.9022,2.89817,2.89858,9380000.0
2008-12-15 22:59:00,2.90107,2.90413,2.90026,2.90337,12250000.0
2008-12-15 23:00:00,2.90261,2.90302,2.89933,2.9008,9760000.0
2008-12-15 23:01:00,2.90224,2.90224,2.89811,2.89997,8000000.0
2008-12-15 23:02:00,2.90009,2.90319,2.8998,2.90131,10750000.0
2008-12-15 23:03:00,2.89953,2.90311,2.89769,2.90148,6750000.0
2008-12-15 23:04:00,2.90308,2.90352,2.9,2.90209,9000000.0
2008-12-15 23:05:00,2.90202,2.90443,2.90112,2.90443,7500000.0
2008-12-15 23:06:00,2.90248,2.90366,2.89899,2.90204,6000000.0
2008-12-15 23:07:00,2.90445,2.90445,2.90189,2.90314,5500000.0
2008-12-15 23:08:00,2.90173,2.90407,2.89975,2.90179,7750000.0
2008-12-15 23:09:00,2.89952,2.90335,2.89684,2.90316,9130000.0
2008-12-15 23:10:00,2.90148,2.90331,2.89819,2.9015,10000000.0
2008-12-15 23:11:00,2.9029,2.90299,2.90096,2.90288,10750000.0
2008-12-15 23:12:00,2.90105,2.90225,2.89856,2.90034,10880000.0
2008-12-15 23:13:00,2.90015,2.90121,2.89936,2.90066,9750000.0
2008-12-15 23:14:00,2.8994,2.90209,2.89732,2.90209,7500000.0
2008-12-15 23:15:00,2.90021,2.90216,2.89915,2.90216,10750000.0
2008-12-15 23:16:00,2.90087,2.90248,2.90037,2.90248,5500000.0
2008-12-15 23:17:00,2.90066,2.90148,2.89757,2.90015,11630000.0
2008-12-15 23:18:00,2.90083,2.90138,2.89824,2.90138,8750000.0
2008-12-15 23:19:00,2.90101,2.90108,2.89666,2.90098,10630000.0
2008-12-15 23:20:00,2.8973,2.90154,2.8973,2.901,8500000.0
2008-12-15 23:21:00,2.90086,2.90086,2.89726,2.89987,7000000.0
2008-12-15 23:22:00,2.90072,2.90073,2.89586,2.89881,8250000.0
2008-12-15 23:23:00,2.89845,2.89993,2.89663,2.89751,7000000.0
2008-12-15 23:24:00,2.89919,2.89919,2.89289,2.89485,7880000.0
2008-12-15 23:25:00,2.89739,2.89905,2.89708,2.89735,6500000.0
2008-12-15 23:26:00,2.90018,2.90041,2.89475,2.89811,11380000.0
2008-12-15 23:27:00,2.89943,2.89992,2.89846,2.89936,12250000.0
2008-12-15 23:28:00,2.89784,2.89986,2.89621,2.89905,10500000.0
2008-12-15 23:29:00,2.89581,2.90326,2.89581,2.90274,6750000.0
2008-12-15 23:30:00,2.89612,2.90285,2.89612,2.89897,11000000.0
2008-12-15 23:31:00,2.89616,2.89942,2.89611,2.8985,6130000.0
2008-12-15 23:32:00,2.89648,2.89969,2.89502,2.89502,8000000.0
2008-12-15 23:33:00,2.89925,2.90147,2.89896,2.89993,6500000.0
2008-12-15 23:34:00,2.8986,2.90205,2.8986,2.90084,5880000.0
2008-12-15 23:35:00,2.90282,2.90342,2.90041,2.90067,7000000.0
2008-12-15 23:36:00,2.90158,2.90158,2.8978,2.89942,11630000.0
2008-12-15 23:37:00,2.89833,2.89926,2.89722,2.89808,9130000.0
2008-12-15 23:38:00,2.90074,2.90154,2.8989,2.90154,8380000.0
2008-12-15 23:39:00,2.90006,2.90099,2.89699,2.90099,9500000.0
2008-12-15 23:40:00,2.90113,2.9019,2.8985,2.9019,7750000.0
2008-12-15 23:41:00,2.90022,2.90099,2.89984,2.89984,10750000.0
2008-12-15 23:42:00,2.90188,2.90285,2.90051,2.90285,10250000.0
2008-12-15 23:43:00,2.90154,2.90234,2.90083,2.90217,5750000.0
2008-12-15 23:44:00,2.89823,2.90176,2.89823,2.90001,8750000.0
2008-12-15 23:45:00,2.90112,2.90239,2.89523,2.90239,10380000.0
2008-12-15 23:46:00,2.89899,2.90119,2.89694,2.90114,5500000.0
2008-12-15 23:47:00,2.90207,2.90207,2.89689,2.90102,6250000.0
2008-12-15 23:48:00,2.89895,2.90099,2.89763,2.89763,5250000.0
2008-12-15 23:49:00,2.89986,2.901,2.89581,2.90032,9000000.0
2008-12-15 23:50:00,2.89926,2.90159,2.89913,2.90159,9380000.0
2008-12-15 23:51:00,2.90182,2.90182,2.90001,2.9016,10500000.0
2008-12-15 23:52:00,2.9017,2.9017,2.89629,2.9,8250000.0
2008-12-15 23:53:00,2.90268,2.9027,2.89892,2.9014,5500000.0
2008-12-15 23:54:00,2.90186,2.90262,2.90085,2.90085,8250000.0
2008-12-15 23:55:00,2.90099,2.90293,2.89903,2.90293,13000000.0
2008-12-15 23:56:00,2.90086,2.90173,2.8999,2.90059,8500000.0
2008-12-15 23:57:00,2.90103,2.90299,2.8983,2.90248,5500000.0
2008-12-15 23:58:00,2.90315,2.90353,2.90032,2.90273,11000000.0
2008-12-15 23:59:00,2.90125,2.90483,2.89999,2.9036,7000000.0
2008-12-16 00:00:00,2.90113,2.90287,2.89958,2.90287,7000000.0
2008-12-16 00:01:00,2.90063,2.90242,2.89847,2.89869,9250000.0
2008-12-16 00:02:00,2.90261,2.90422,2.89861,2.9035,6750000.0
2008-12-16 00:03:00,2.90193,2.90302,2.90134,2.90134,5500000.0
2008-12-16 00:04:00,2.90122,2.90194,2.89661,2.9006,9630000.0
2008-12-16 00:05:00,2.9009,2.90251,2.89847,2.90155,7750000.0
2008-12-16 00:06:00,2.90125,2.90402,2.90125,2.90245,7750000.0
2008-12-16 00:07:00,2.90328,2.9042,2.89977,2.90274,8250000.0
2008-12-16 00:08:00,2.90313,2.90461,2.90282,2.90347,6250000.0
2008-12-16 00:09:00,2.90516,2.90516,2.90199,2.90393,7010000.0
2008-12-16 00:10:00,2.90286,2.90374,2.90093,2.90261,7500000.0
2008-12-16 00:11:00,2.90066,2.90353,2.89869,2.90343,12500000.0
2008-12-16 00:12:00,2.89978,2.90107,2.89859,2.89931,8000000.0
2008-12-16 00:13:00,2.89564,2.89958,2.89497,2.89958,5500000.0
2008-12-16 00:14:00,2.89758,2.90022,2.89652,2.89795,12750000.0
2008-12-16 00:15:00,2.89818,2.8987,2.8967,2.8985,9000000.0
2008-12-16 00:16:00,2.89583,2.89725,2.89479,2.89592,8880000.0
2008-12-16 00:17:00,2.89763,2.89763,2.89334,2.89573,9630000.0
2008-12-16 00:18:00,2.8937,2.89501,2.88939,2.89144,7750000.0
2008-12-16 00:19:00,2.89162,2.89238,2.88873,2.89052,5500000.0
2008-12-16 00:20:00,2.89194,2.89316,2.88828,2.89316,12500000.0
2008-12-16 00:21:00,2.89338,2.89356,2.88982,2.89307,11130000.0
2008-12-16 00:22:00,2.8904,2.89381,2.89004,2.89334,10750000.0
2008-12-16 00:23:00,2.88832,2.89314,2.88832,2.89262,11000000.0
2008-12-16 00:24:00,2.89162,2.89229,2.88993,2.89083,5250000.0
2008-12-16 00:25:00,2.8887,2.89256,2.88759,2.88759,7250000.0
2008-12-16 00:26:00,2.89194,2.89255,2.8882,2.89177,9750000.0
2008-12-16 00:27:00,2.8906,2.89269,2.88718,2.89269,10000000.0
2008-12-16 00:28:00,2.89055,2.892,2.88837,2.89183,10000000.0
2008-12-16 00:29:00,2.89339,2.89339,2.88846,2.88846,13750000.0
2008-12-16 00:30:00,2.89183,2.89331,2.88946,2.89331,8000000.0
2008-12-16 00:31:00,2.88777,2.89406,2.88777,2.89163,8130000.0
2008-12-16 00:32:00,2.89382,2.8939,2.88888,2.88911,13250000.0
2008-12-16 00:33:00,2.89163,2.89353,2.88852,2.88852,9250000.0
2008-12-16 00:34:00,2.89477,2.89477,2.89154,2.89375,5500000.0
2008-12-16 00:35:00,2.89413,2.8945,2.89189,2.89218,7000000.0
2008-12-16 00:36:00,2.89427,2.89483,2.89218,2.8927,10000000.0
2008-12-16 00:37:00,2.89444,2.89444,2.89135,2.89135,7250000.0
2008-12-16 00:38:00,2.8909,2.89488,2.89028,2.89028,12750000.0
2008-12-16 00:39:00,2.89396,2.89396,2.88823,2.89376,8750000.0
2008-12-16 00:40:00,2.89213,2.89413,2.89157,2.89374,5750000.0
2008-12-16 00:41:00,2.89203,2.89359,2.88982,2.88982,8880000.0
2008-12-16 00:42:00,2.88826,2.89293,2.88826,2.8899,9130000.0
2008-12-16 00:43:00,2.89378,2.89383,2.89047,2.89355,6500000.0
2008-12-16 00:44:00,2.89392,2.89413,2.88959,2.89276,7500000.0
2008-12-16 00:45:00,2.89194,2.89334,2.89127,2.89215,5750000.0
2008-12-16 00:46:00,2.89393,2.89393,2.88861,2.89055,6000000.0
2008-12-16 00:47:00,2.89485,2.89485,2.89136,2.89142,8750000.0
2008-12-16 00:48:00,2.89467,2.89467,2.89068,2.89251,11750000.0
2008-12-16 00:49:00,2.8935,2.89416,2.89079,2.89411,7250000.0
2008-12-16 00:50:00,2.89319,2.89548,2.89315,2.89374,10500000.0
2008-12-16 00:51:00,2.89309,2.89507,2.89286,2.89428,8500000.0
2008-12-16 00:52:00,2.89282,2.89526,2.89282,2.89494,8500000.0
2008-12-16 00:53:00,2.89097,2.89548,2.88909,2.8935,7630000.0
2008-12-16 00:54:00,2.89641,2.89655,2.89225,2.89506,10380000.0
2008-12-16 00:55:00,2.89623,2.89625,2.89078,2.89597,6750000.0
2008-12-16 00:56:00,2.89423,2.89518,2.88994,2.89498,10500000.0
2008-12-16 00:57:00,2.89272,2.89685,2.89272,2.89507,5250000.0
2008-12-16 00:58:00,2.89635,2.89656,2.89169,2.89656,8000000.0
2008-12-16 00:59:00,2.89382,2.89471,2.89137,2.89471,6000000.0
2008-12-16 01:00:00,2.89359,2.89703,2.89359,2.89703,13750000.0
2008-12-16 01:01:00,2.89673,2.89673,2.89552,2.89566,6000000.0
2008-12-16 01:02:00,2.89773,2.89773,2.89467,2.89638,10750000.0
2008-12-16 01:03:00,2.89241,2.89815,2.89241,2.89734,6250000.0
2008-12-16 01:04:00,2.89617,2.898,2.89311,2.89651,8000000.0
2008-12-16 01:05:00,2.89451,2.89831,2.89451,2.89598,8500000.0
2008-12-16 01:06:00,2.89451,2.89823,2.89369,2.89749,8000000.0
2008-12-16 01:07:00,2.89613,2.89723,2.89333,2.89582,5750000.0
2008-12-16 01:08:00,2.89855,2.89855,2.89522,2.89522,6750000.0
2008-12-16 01:09:00,2.89856,2.89871,2.89492,2.89871,5250000.0
2008-12-16 01:10:00,2.89514,2.89819,2.89331,2.89736,9760000.0
2008-12-16 01:11:00,2.89463,2.89737,2.89463,2.89592,9500000.0
2008-12-16 01:12:00,2.89566,2.8982,2.89563,2.89668,8000000.0
2008-12-16 01:13:00,2.89281,2.89761,2.89281,2.89565,9880000.0
2008-12-16 01:14:00,2.89601,2.89687,2.89399,2.89553,9000000.0
2008-12-16 01:15:00,2.8977,2.89939,2.89589,2.89691,8000000.0
2008-12-16 01:16:00,2.89602,2.8977,2.89405,2.89766,9000000.0
2008-12-16 01:17:00,2.89741,2.89752,2.89426,2.89426,5500000.0
2008-12-16 01:18:00,2.89564,2.89645,2.89441,2.89637,5500000.0
2008-12-16 01:19:00,2.89413,2.89696,2.89413,2.8954,9250000.0
2008-12-16 01:21:00,2.89474,2.89604,2.89378,2.89604,7130000.0
2008-12-16 01:22:00,2.89291,2.89603,2.89057,2.89456,7750000.0
2008-12-16 01:23:00,2.89555,2.89577,2.89311,2.89331,8130000.0
2008-12-16 01:24:00,2.89265,2.8947,2.89216,2.8947,5750000.0
2008-12-16 01:25:00,2.89447,2.89447,2.8895,2.89279,13000000.0
2008-12-16 01:26:00,2.89347,2.89413,2.89067,2.89298,6880000.0
2008-12-16 01:27:00,2.89457,2.89457,2.89046,2.89449,7750000.0
2008-12-16 01:28:00,2.89495,2.89495,2.88947,2.89399,19010000.0
2008-12-16 01:29:00,2.89406,2.89589,2.89177,2.89177,5500000.0
2008-12-16 01:30:00,2.89349,2.89611,2.89124,2.89394,9000000.0
2008-12-16 01:31:00,2.89186,2.89582,2.89181,2.89324,16510000.0
2008-12-16 01:32:00,2.89424,2.89554,2.89193,2.89486,6250000.0
2008-12-16 01:33:00,2.89535,2.89557,2.88784,2.8942,18250000.0
2008-12-16 01:34:00,2.89535,2.89583,2.89341,2.89341,11630000.0
2008-12-16 01:35:00,2.89655,2.89655,2.89557,2.89606,6000000.0
2008-12-16 01:36:00,2.89544,2.89697,2.89296,2.895,5630000.0
2008-12-16 01:37:00,2.89651,2.89807,2.89324,2.89709,8630000.0
2008-12-16 01:38:00,2.8951,2.8967,2.8951,2.89643,7250000.0
2008-12-16 01:39:00,2.89607,2.89764,2.89377,2.89764,8880000.0
2008-12-16 01:40:00,2.89424,2.8962,2.89401,2.89558,9130000.0
2008-12-16 01:41:00,2.89638,2.89638,2.892,2.89549,9380000.0
2008-12-16 01:42:00,2.895,2.89693,2.89457,2.89559,10380000.0
2008-12-16 01:43:00,2.89681,2.89681,2.89381,2.8946,5500000.0
2008-12-16 01:44:00,2.89439,2.89571,2.89439,2.89464,8750000.0
2008-12-16 01:45:00,2.89469,2.89761,2.89202,2.89761,6130000.0
2008-12-16 01:46:00,2.89502,2.89732,2.8949,2.89644,9750000.0
2008-12-16 01:47:00,2.89687,2.89725,2.89255,2.89725,7500000.0
2008-12-16 01:48:00,2.89708,2.89708,2.89524,2.89524,7380000.0
2008-12-16 01:49:00,2.89526,2.89675,2.893,2.89516,6750000.0
2008-12-16 01:50:00,2.89529,2.89756,2.8938,2.8955,7880000.0
2008-12-16 01:51:00,2.89334,2.89681,2.89334,2.8965,8630000.0
2008-12-16 01:52:00,2.89535,2.8965,2.8923,2.89513,7000000.0
2008-12-16 01:53:00,2.89408,2.89842,2.89408,2.89773,6380000.0
2008-12-16 01:54:00,2.89556,2.89906,2.89511,2.89624,8750000.0
2008-12-16 01:55:00,2.89587,2.8982,2.89296,2.89696,7000000.0
2008-12-16 01:56:00,2.89701,2.89768,2.8947,2.89768,5750000.0
2008-12-16 01:57:00,2.89287,2.89782,2.89287,2.89773,11000000.0
2008-12-16 01:58:00,2.89826,2.89826,2.8968,2.89747,5500000.0
2008-12-16 02:01:00,2.89747,2.89805,2.89484,2.89766,5500000.0
2008-12-16 02:02:00,2.89844,2.89844,2.89465,2.89807,11500000.0
2008-12-16 02:03:00,2.89626,2.89807,2.89341,2.89569,8000000.0
2008-12-16 02:04:00,2.897,2.89839,2.89338,2.89555,14250000.0
2008-12-16 02:05:00,2.89662,2.89923,2.89653,2.89788,6750000.0
2008-12-16 02:06:00,2.8939,2.89964,2.8939,2.89959,8750000.0
2008-12-16 02:07:00,2.8977,2.89987,2.89527,2.89886,14500000.0
2008-12-16 02:08:00,2.89792,2.89817,2.89709,2.89745,10250000.0
2008-12-16 02:09:00,2.89693,2.89893,2.89544,2.89606,8250000.0
2008-12-16 02:10:00,2.89952,2.89959,2.89695,2.89762,9500000.0
2008-12-16 02:11:00,2.8987,2.89891,2.89392,2.89392,7500000.0
2008-12-16 02:12:00,2.8991,2.8991,2.89689,2.8978,10250000.0
2008-12-16 02:13:00,2.89478,2.89809,2.89447,2.89714,9500000.0
2008-12-16 02:14:00,2.8983,2.89837,2.89204,2.8972,17000000.0
2008-12-16 02:15:00,2.89764,2.90211,2.89458,2.8979,14500000.0
2008-12-16 02:16:00,2.89672,2.89758,2.89253,2.8968,8630000.0
2008-12-16 02:17:00,2.89324,2.8986,2.89239,2.8986,7000000.0
2008-12-16 02:18:00,2.89749,2.89915,2.8944,2.89835,10630000.0
2008-12-16 02:19:00,2.89732,2.8987,2.89498,2.89749,15130000.0
2008-12-16 02:20:00,2.89765,2.89845,2.89282,2.89845,5250000.0
2008-12-16 02:21:00,2.89675,2.89921,2.89672,2.89707,9750000.0
2008-12-16 02:22:00,2.89811,2.8985,2.89446,2.8979,11250000.0
2008-12-16 02:23:00,2.89823,2.89881,2.89674,2.89748,9000000.0
2008-12-16 02:24:00,2.89876,2.89897,2.8944,2.89897,8250000.0
2008-12-16 02:25:00,2.89474,2.89795,2.89311,2.89352,7880000.0
2008-12-16 02:26:00,2.89734,2.89849,2.89566,2.89748,5750000.0
2008-12-16 02:27:00,2.89862,2.89862,2.89299,2.89802,13130000.0
2008-12-16 02:28:00,2.89759,2.89788,2.89299,2.89603,7250000.0
2008-12-16 02:29:00,2.89243,2.89795,2.89243,2.89788,7130000.0
2008-12-16 02:30:00,2.89877,2.89877,2.89637,2.89637,6880000.0
2008-12-16 02:31:00,2.89789,2.89789,2.89297,2.89534,13380000.0
2008-12-16 02:32:00,2.89589,2.89847,2.89531,2.89606,9250000.0
2008-12-16 02:33:00,2.89445,2.89811,2.89089,2.89089,15250000.0
2008-12-16 02:34:00,2.89825,2.89989,2.89382,2.89797,13000000.0
2008-12-16 02:35:00,2.89341,2.89913,2.89341,2.89581,5630000.0
2008-12-16 02:36:00,2.89899,2.89937,2.89101,2.89465,8750000.0
2008-12-16 02:37:00,2.89681,2.8993,2.89396,2.89894,8880000.0
2008-12-16 02:38:00,2.89664,2.89838,2.89394,2.89548,7750000.0
2008-12-16 02:39:00,2.89844,2.89844,2.89484,2.89569,10750000.0
2008-12-16 02:40:00,2.89887,2.89897,2.89619,2.89619,9750000.0
2008-12-16 02:41:00,2.89392,2.90003,2.89392,2.89826,9750000.0
2008-12-16 02:42:00,2.89671,2.89849,2.89402,2.89713,9500000.0
2008-12-16 02:43:00,2.89592,2.89944,2.89584,2.89876,8750000.0
2008-12-16 02:44:00,2.89779,2.89963,2.89748,2.89748,7500000.0
2008-12-16 02:45:00,2.89997,2.90007,2.89415,2.8993,8130000.0
2008-12-16 02:46:00,2.89312,2.89862,2.89312,2.89697,5750000.0
2008-12-16 02:47:00,2.89909,2.89909,2.89662,2.89662,10750000.0
2008-12-16 02:48:00,2.89737,2.89974,2.8953,2.89885,13630000.0
2008-12-16 02:49:00,2.8962,2.8983,2.89476,2.89798,10000000.0
2008-12-16 02:50:00,2.89756,2.89776,2.8944,2.89677,6250000.0
2008-12-16 02:51:00,2.89737,2.89758,2.89476,2.89758,8750000.0
2008-12-16 02:52:00,2.89586,2.89847,2.89484,2.89636,8500000.0
2008-12-16 02:53:00,2.89686,2.89772,2.89627,2.89765,5750000.0
2008-12-16 02:54:00,2.89786,2.89854,2.89483,2.89483,5750000.0
2008-12-16 02:55:00,2.89745,2.89843,2.89645,2.89645,7500000.0
2008-12-16 02:56:00,2.89455,2.89754,2.89429,2.89429,10750000.0
2008-12-16 02:57:00,2.89615,2.89805,2.89415,2.89456,13750000.0
2008-12-16 02:58:00,2.89797,2.89797,2.89425,2.89524,14250000.0
2008-12-16 02:59:00,2.89675,2.89922,2.89523,2.89898,11500000.0
2008-12-16 03:00:00,2.89804,2.89804,2.89357,2.8976,5750000.0
2008-12-16 03:01:00,2.89718,2.89832,2.89446,2.89616,17750000.0
2008-12-16 03:02:00,2.89715,2.89828,2.89503,2.89828,8750000.0
2008-12-16 03:03:00,2.89914,2.89914,2.89374,2.89574,11250000.0
2008-12-16 03:04:00,2.89322,2.89616,2.89322,2.89356,7250000.0
2008-12-16 03:05:00,2.89671,2.89671,2.89308,2.89484,14750000.0
2008-12-16 03:06:00,2.8937,2.89664,2.89158,2.89158,11750000.0
2008-12-16 03:07:00,2.8934,2.89514,2.89205,2.89446,5750000.0
2008-12-16 03:08:00,2.89406,2.89528,2.89292,2.894,10750000.0
2008-12-16 03:09:00,2.89185,2.89316,2.8885,2.89216,8750000.0
2008-12-16 03:10:00,2.89042,2.89396,2.89042,2.89186,9250000.0
2008-12-16 03:11:00,2.89291,2.89433,2.88949,2.89101,9500000.0
2008-12-16 03:12:00,2.89441,2.89441,2.89012,2.89382,17000000.0
2008-12-16 03:13:00,2.89252,2.8943,2.88998,2.89234,11000000.0
2008-12-16 03:14:00,2.89425,2.89425,2.89144,2.89144,10880000.0
2008-12-16 03:15:00,2.8898,2.89141,2.88747,2.88915,8750000.0
2008-12-16 03:16:00,2.89383,2.89399,2.89134,2.89134,7130000.0
2008-12-16 03:17:00,2.8932,2.89474,2.89069,2.89295,9000000.0
2008-12-16 03:18:00,2.89202,2.89428,2.89202,2.89336,5250000.0
2008-12-16 03:19:00,2.89295,2.8949,2.89262,2.8949,6250000.0
2008-12-16 03:20:00,2.89464,2.89464,2.89289,2.89367,5500000.0
2008-12-16 03:21:00,2.89324,2.89504,2.89125,2.89274,6750000.0
2008-12-16 03:22:00,2.89218,2.89458,2.88974,2.88974,11500000.0
2008-12-16 03:23:00,2.89408,2.89459,2.88944,2.89459,9000000.0
2008-12-16 03:24:00,2.89238,2.89443,2.88851,2.89168,16250000.0
2008-12-16 03:25:00,2.89363,2.89363,2.88856,2.89294,8130000.0
2008-12-16 03:26:00,2.89411,2.89454,2.89256,2.89344,15250000.0
2008-12-16 03:27:00,2.89399,2.89399,2.88893,2.89079,11000000.0
2008-12-16 03:28:00,2.88935,2.89265,2.88864,2.89162,7750000.0
2008-12-16 03:29:00,2.89211,2.89359,2.89068,2.89359,8250000.0
2008-12-16 03:30:00,2.89357,2.894,2.88988,2.89262,8000000.0
2008-12-16 03:31:00,2.89208,2.89306,2.88829,2.89206,10000000.0
2008-12-16 03:32:00,2.89182,2.8935,2.8906,2.892,15750000.0
2008-12-16 03:33:00,2.88961,2.89393,2.88961,2.89336,9500000.0
2008-12-16 03:34:00,2.89117,2.89325,2.88773,2.89087,10500000.0
2008-12-16 03:35:00,2.89333,2.89333,2.88994,2.89129,6750000.0
2008-12-16 03:36:00,2.89302,2.89302,2.88808,2.89207,7000000.0
2008-12-16 03:37:00,2.89136,2.89227,2.89077,2.89077,8000000.0
2008-12-16 03:38:00,2.89086,2.89366,2.89086,2.89151,5750000.0
2008-12-16 03:39:00,2.89182,2.89381,2.89022,2.89098,10250000.0
2008-12-16 03:40:00,2.8877,2.89264,2.8877,2.89165,9630000.0
2008-12-16 03:41:00,2.89092,2.89322,2.89082,2.89082,12000000.0
2008-12-16 03:42:00,2.8908,2.89313,2.8908,2.89249,6500000.0
2008-12-16 03:43:00,2.89319,2.89475,2.89036,2.89107,8000000.0
2008-12-16 03:44:00,2.89241,2.89311,2.89093,2.89311,9250000.0
2008-12-16 03:45:00,2.89226,2.89425,2.89201,2.89201,8750000.0
2008-12-16 03:46:00,2.89317,2.8933,2.89063,2.8924,7130000.0
2008-12-16 03:47:00,2.89294,2.89368,2.89026,2.89026,10130000.0
2008-12-16 03:48:00,2.89176,2.89338,2.88996,2.89112,10000000.0
2008-12-16 03:49:00,2.89271,2.89271,2.89137,2.89239,8500000.0
2008-12-16 03:50:00,2.8884,2.89223,2.8884,2.8886,5500000.0
2008-12-16 03:51:00,2.88931,2.89274,2.8891,2.89165,11500000.0
2008-12-16 03:52:00,2.89156,2.89156,2.88677,2.88702,10000000.0
2008-12-16 03:53:00,2.89228,2.89573,2.89106,2.89272,10250000.0
2008-12-16 03:54:00,2.89675,2.89698,2.8912,2.89453,7880000.0
2008-12-16 03:55:00,2.89577,2.89688,2.8935,2.89678,10000000.0
2008-12-16 03:56:00,2.89276,2.89694,2.89211,2.89664,7630000.0
2008-12-16 03:57:00,2.89438,2.89626,2.89181,2.8923,6500000.0
2008-12-16 03:58:00,2.89222,2.89343,2.88885,2.89206,6500000.0
2008-12-16 03:59:00,2.89361,2.89419,2.89216,2.89392,7000000.0
2008-12-16 04:00:00,2.89563,2.89713,2.89563,2.89686,8250000.0
2008-12-16 04:01:00,2.89531,2.89717,2.89441,2.89717,10500000.0
2008-12-16 04:02:00,2.89414,2.89858,2.89414,2.89858,9000000.0
2008-12-16 04:03:00,2.8945,2.89781,2.89237,2.89237,7130000.0
2008-12-16 04:04:00,2.89638,2.89658,2.8896,2.8896,7500000.0
2008-12-16 04:05:00,2.89695,2.89851,2.89695,2.89851,12510000.0
2008-12-16 04:06:00,2.89928,2.89963,2.89592,2.89757,7000000.0
2008-12-16 04:07:00,2.89675,2.89778,2.89495,2.89561,7500000.0
2008-12-16 04:08:00,2.89855,2.90023,2.8939,2.89643,9750000.0
2008-12-16 04:09:00,2.8986,2.8986,2.89631,2.8986,10130000.0
2008-12-16 04:10:00,2.89476,2.8988,2.8939,2.89674,7500000.0
2008-12-16 04:11:00,2.89389,2.89756,2.89389,2.89583,11750000.0
2008-12-16 04:12:00,2.89795,2.89805,2.89551,2.89794,7250000.0
2008-12-16 04:13:00,2.89686,2.89893,2.89505,2.89505,16380000.0
2008-12-16 04:14:00,2.89923,2.89931,2.89637,2.89739,6380000.0
2008-12-16 04:15:00,2.8977,2.89883,2.89604,2.89604,12000000.0
2008-12-16 04:16:00,2.89773,2.89773,2.89145,2.89145,8250000.0
2008-12-16 04:17:00,2.8959,2.896,2.8942,2.89523,8500000.0
2008-12-16 04:18:00,2.89569,2.89612,2.89204,2.89321,13250000.0
2008-12-16 04:19:00,2.89507,2.89985,2.89491,2.89902,9750000.0
2008-12-16 04:20:00,2.90187,2.90206,2.89808,2.90082,5750000.0
2008-12-16 04:21:00,2.89977,2.90188,2.89935,2.89959,10250000.0
2008-12-16 04:22:00,2.90097,2.90097,2.89711,2.9004,10000000.0
2008-12-16 04:23:00,2.90042,2.90106,2.89765,2.90093,11000000.0
2008-12-16 04:24:00,2.89989,2.90139,2.89725,2.89919,8250000.0
2008-12-16 04:25:00,2.90057,2.90186,2.89769,2.89938,7000000.0
2008-12-16 04:26:00,2.89874,2.90197,2.89856,2.89856,8380000.0
2008-12-16 04:27:00,2.89983,2.90026,2.8967,2.8967,8250000.0
2008-12-16 04:28:00,2.89533,2.89672,2.89108,2.89292,9250000.0
2008-12-16 04:29:00,2.89652,2.89758,2.89583,2.89758,6250000.0
2008-12-16 04:30:00,2.89321,2.89759,2.89233,2.89759,9500000.0
2008-12-16 04:31:00,2.89552,2.89658,2.89197,2.89197,10380000.0
2008-12-16 04:32:00,2.89536,2.90078,2.89416,2.89993,7500000.0
2008-12-16 04:33:00,2.89909,2.90179,2.89607,2.90131,7750000.0
2008-12-16 04:34:00,2.90015,2.90206,2.89523,2.89763,9750000.0
2008-12-16 04:35:00,2.90111,2.90166,2.89677,2.90126,7380000.0
2008-12-16 04:36:00,2.90161,2.90203,2.89627,2.89627,11000000.0
2008-12-16 04:37:00,2.90205,2.90205,2.89993,2.90165,8250000.0
2008-12-16 04:38:00,2.9011,2.90184,2.8992,2.90124,6750000.0
2008-12-16 04:39:00,2.90214,2.90214,2.89539,2.89787,7000000.0
2008-12-16 04:40:00,2.90012,2.90269,2.89736,2.90072,14000000.0
2008-12-16 04:41:00,2.90277,2.90342,2.89892,2.90302,15500000.0
2008-12-16 04:42:00,2.90279,2.90312,2.89794,2.89809,10000000.0
2008-12-16 04:43:00,2.90127,2.90281,2.89952,2.90146,10000000.0
2008-12-16 04:44:00,2.90316,2.90322,2.90149,2.90284,10380000.0
2008-12-16 04:45:00,2.90387,2.90387,2.89838,2.90094,7000000.0
2008-12-16 04:46:00,2.90144,2.90219,2.8987,2.90105,12250000.0
2008-12-16 04:47:00,2.8994,2.90132,2.89597,2.89697,12000000.0
2008-12-16 04:48:00,2.90182,2.90182,2.89609,2.89609,5750000.0
2008-12-16 04:49:00,2.90001,2.90205,2.89853,2.89923,9500000.0
2008-12-16 04:50:00,2.9017,2.90209,2.89638,2.90191,7130000.0
2008-12-16 04:51:00,2.90095,2.90201,2.89819,2.89819,6500000.0
2008-12-16 04:52:00,2.90151,2.90151,2.89765,2.90118,7000000.0
2008-12-16 04:53:00,2.90071,2.9033,2.90071,2.90215,7500000.0
2008-12-16 04:54:00,2.90196,2.90253,2.90068,2.90236,8130000.0
2008-12-16 04:55:00,2.90256,2.90271,2.8992,2.89954,7130000.0
2008-12-16 04:56:00,2.90201,2.90201,2.8991,2.90143,5250000.0
2008-12-16 04:57:00,2.90171,2.90275,2.89855,2.90215,9750000.0
2008-12-16 04:58:00,2.90207,2.90207,2.89719,2.89719,9500000.0
2008-12-16 04:59:00,2.9021,2.9021,2.89879,2.90168,9750000.0
2008-12-16 05:00:00,2.89946,2.90173,2.89827,2.89982,9750000.0
2008-12-16 05:01:00,2.90094,2.90094,2.89875,2.89875,6250000.0
2008-12-16 05:02:00,2.90123,2.90188,2.89988,2.90188,7750000.0
2008-12-16 05:03:00,2.90149,2.90149,2.89981,2.89981,5500000.0
2008-12-16 05:04:00,2.90156,2.90173,2.89814,2.8995,13000000.0
2008-12-16 05:05:00,2.90014,2.90093,2.89564,2.89938,11750000.0
2008-12-16 05:06:00,2.89835,2.90187,2.89835,2.90164,12130000.0
2008-12-16 05:07:00,2.90173,2.90173,2.89957,2.90146,9500000.0
2008-12-16 05:08:00,2.89804,2.9012,2.89695,2.9012,5250000.0
2008-12-16 05:09:00,2.90121,2.90121,2.89639,2.8991,11500000.0
2008-12-16 05:10:00,2.90148,2.90148,2.89967,2.89967,7500000.0
2008-12-16 05:11:00,2.89982,2.90217,2.89982,2.90048,10250000.0
2008-12-16 05:12:00,2.90083,2.9026,2.89945,2.90235,12250000.0
2008-12-16 05:13:00,2.90092,2.90266,2.8991,2.8991,10500000.0
2008-12-16 05:14:00,2.89694,2.90224,2.89694,2.90139,7250000.0
2008-12-16 05:15:00,2.90323,2.90323,2.89848,2.90129,8500000.0
2008-12-16 05:16:00,2.90118,2.90277,2.89928,2.90275,11380000.0
2008-12-16 05:17:00,2.90304,2.90304,2.90096,2.90247,6250000.0
2008-12-16 05:18:00,2.90067,2.90218,2.89695,2.90204,8250000.0
2008-12-16 05:19:00,2.90079,2.90115,2.89953,2.90114,6250000.0
2008-12-16 05:20:00,2.90019,2.90205,2.8974,2.89801,13000000.0
2008-12-16 05:21:00,2.89867,2.90009,2.89352,2.89896,15630000.0
2008-12-16 05:22:00,2.89949,2.90111,2.89596,2.89596,9750000.0
2008-12-16 05:23:00,2.899,2.89998,2.89505,2.89998,5500000.0
2008-12-16 05:24:00,2.89766,2.89913,2.89479,2.89479,7000000.0
2008-12-16 05:25:00,2.89596,2.89984,2.89556,2.8964,7630000.0
2008-12-16 05:26:00,2.8999,2.8999,2.89458,2.8983,9630000.0
2008-12-16 05:27:00,2.89834,2.90051,2.8977,2.8977,9500000.0
2008-12-16 05:28:00,2.89786,2.90005,2.89708,2.89941,5250000.0
2008-12-16 05:29:00,2.89776,2.89973,2.89596,2.89819,8510000.0
2008-12-16 05:30:00,2.89928,2.9001,2.89492,2.89804,5750000.0
2008-12-16 05:31:00,2.89711,2.89877,2.89421,2.89619,9250000.0
2008-12-16 05:32:00,2.89923,2.89923,2.89336,2.89666,8630000.0
2008-12-16 05:33:00,2.89718,2.90002,2.89718,2.89945,6750000.0
2008-12-16 05:34:00,2.90056,2.90126,2.89761,2.89957,8000000.0
2008-12-16 05:35:00,2.90015,2.90022,2.89588,2.89914,6000000.0
2008-12-16 05:36:00,2.90151,2.90151,2.89826,2.89989,9250000.0
2008-12-16 05:37:00,2.89863,2.89952,2.89687,2.89791,7500000.0
2008-12-16 05:38:00,2.89578,2.89955,2.89578,2.89688,19000000.0
2008-12-16 05:39:00,2.89679,2.89873,2.89118,2.89856,9500000.0
2008-12-16 05:40:00,2.89848,2.89848,2.89668,2.89799,5500000.0
2008-12-16 05:41:00,2.89791,2.89851,2.89634,2.89634,10000000.0
2008-12-16 05:42:00,2.89732,2.89827,2.89273,2.89723,6880000.0
2008-12-16 05:43:00,2.89642,2.89928,2.89356,2.89844,9750000.0
2008-12-16 05:44:00,2.89602,2.90071,2.89602,2.89909,11630000.0
2008-12-16 05:45:00,2.8994,2.8994,2.89626,2.89759,10500000.0
2008-12-16 05:46:00,2.89894,2.89954,2.89593,2.89851,9500000.0
2008-12-16 05:47:00,2.89721,2.89899,2.8965,2.8965,8250000.0
2008-12-16 05:48:00,2.89781,2.89861,2.89678,2.89841,10250000.0
2008-12-16 05:49:00,2.89854,2.89854,2.89613,2.89613,6250000.0
2008-12-16 05:50:00,2.89672,2.89906,2.89288,2.89477,6250000.0
2008-12-16 05:51:00,2.89723,2.89927,2.89626,2.89913,13250000.0
2008-12-16 05:53:00,2.89938,2.89938,2.89479,2.89825,11750000.0
2008-12-16 05:54:00,2.89676,2.89899,2.89676,2.89899,5880000.0
2008-12-16 05:55:00,2.89825,2.89913,2.8939,2.89761,8500000.0
2008-12-16 05:56:00,2.89762,2.89905,2.89421,2.8982,11750000.0
2008-12-16 05:57:00,2.89786,2.89858,2.89487,2.89487,10000000.0
2008-12-16 05:58:00,2.89647,2.89922,2.89647,2.89835,5250000.0
2008-12-16 05:59:00,2.89625,2.89874,2.89625,2.89844,8630000.0
2008-12-16 06:00:00,2.89185,2.89838,2.89185,2.89838,9750000.0
2008-12-16 06:01:00,2.89753,2.89975,2.89607,2.89779,10130000.0
2008-12-16 06:02:00,2.89851,2.8993,2.89453,2.8977,12750000.0
2008-12-16 06:03:00,2.89738,2.89943,2.89738,2.89931,7130000.0
2008-12-16 06:04:00,2.89863,2.89973,2.89481,2.89481,6880000.0
2008-12-16 06:05:00,2.89841,2.9,2.89681,2.89845,9630000.0
2008-12-16 06:06:00,2.89499,2.90006,2.89499,2.89933,10000000.0
2008-12-16 06:07:00,2.89869,2.89922,2.89455,2.89564,6250000.0
2008-12-16 06:08:00,2.89795,2.90028,2.89649,2.89753,11500000.0
2008-12-16 06:09:00,2.898,2.90064,2.89443,2.89848,8750000.0
2008-12-16 06:10:00,2.8987,2.89954,2.89523,2.89903,7380000.0
2008-12-16 06:11:00,2.8971,2.8989,2.89678,2.89881,8000000.0
2008-12-16 06:12:00,2.89705,2.89793,2.89483,2.89512,9500000.0
2008-12-16 06:13:00,2.89922,2.89922,2.89546,2.89546,10130000.0
2008-12-16 06:14:00,2.89742,2.89888,2.89482,2.89845,8880000.0
2008-12-16 06:15:00,2.89645,2.89933,2.89513,2.89583,6500000.0
2008-12-16 06:16:00,2.89697,2.8979,2.89465,2.89745,14500000.0
2008-12-16 06:17:00,2.89802,2.89843,2.89588,2.89835,10500000.0
2008-12-16 06:18:00,2.89845,2.89856,2.89398,2.89649,6750000.0
2008-12-16 06:19:00,2.89543,2.89791,2.89529,2.89681,10130000.0
2008-12-16 06:20:00,2.89596,2.89927,2.89354,2.89698,12250000.0
2008-12-16 06:21:00,2.89842,2.8987,2.89566,2.89566,9500000.0
2008-12-16 06:22:00,2.89817,2.89885,2.894,2.89799,13630000.0
2008-12-16 06:23:00,2.89597,2.90003,2.89597,2.89941,5130000.0
2008-12-16 06:24:00,2.89522,2.89865,2.89323,2.89509,10880000.0
2008-12-16 06:25:00,2.8987,2.8987,2.89394,2.89689,10500000.0
2008-12-16 06:26:00,2.89564,2.89832,2.89318,2.89638,8750000.0
2008-12-16 06:27:00,2.89665,2.89718,2.89332,2.89693,12630000.0
2008-12-16 06:28:00,2.89662,2.89739,2.89172,2.89634,7500000.0
2008-12-16 06:29:00,2.89859,2.89859,2.89259,2.89704,8750000.0
2008-12-16 06:30:00,2.89688,2.89807,2.89431,2.89431,9750000.0
2008-12-16 06:31:00,2.89733,2.89874,2.89629,2.89654,8750000.0
2008-12-16 06:32:00,2.89633,2.8979,2.89261,2.89758,7750000.0
2008-12-16 06:33:00,2.89753,2.89839,2.89551,2.89735,8250000.0
2008-12-16 06:34:00,2.89668,2.89815,2.89562,2.89593,11380000.0
2008-12-16 06:35:00,2.89593,2.89763,2.89326,2.89326,11380000.0
2008-12-16 06:36:00,2.89668,2.89821,2.89351,2.89821,10750000.0
2008-12-16 06:37:00,2.89619,2.89628,2.89188,2.89317,10000000.0
2008-12-16 06:38:00,2.89477,2.89794,2.89266,2.89661,11500000.0
2008-12-16 06:39:00,2.89366,2.89587,2.89176,2.89481,7250000.0
2008-12-16 06:40:00,2.89549,2.89654,2.89111,2.89624,10880000.0
2008-12-16 06:41:00,2.89497,2.89701,2.89221,2.8942,8250000.0
2008-12-16 06:42:00,2.89449,2.89601,2.89103,2.89299,6380000.0
2008-12-16 06:43:00,2.89515,2.89562,2.89334,2.89334,13010000.0
2008-12-16 06:44:00,2.89129,2.89625,2.89129,2.89458,6000000.0
2008-12-16 06:45:00,2.89653,2.89653,2.89185,2.89332,8750000.0
2008-12-16 06:46:00,2.89629,2.89898,2.89246,2.89774,7250000.0
2008-12-16 06:47:00,2.89517,2.89665,2.89069,2.89555,12500000.0
2008-12-16 06:48:00,2.89405,2.89701,2.89141,2.89141,11000000.0
2008-12-16 06:49:00,2.8968,2.8968,2.89137,2.8952,10500000.0
2008-12-16 06:50:00,2.89299,2.89637,2.89232,2.89253,13000000.0
2008-12-16 06:51:00,2.89412,2.8958,2.89282,2.8958,6000000.0
2008-12-16 06:52:00,2.8946,2.89572,2.89371,2.89461,7630000.0
2008-12-16 06:53:00,2.89488,2.89532,2.89068,2.89518,8500000.0
2008-12-16 06:54:00,2.89518,2.89634,2.88944,2.89336,10250000.0
2008-12-16 06:55:00,2.8959,2.8959,2.88965,2.89433,14750000.0
2008-12-16 06:56:00,2.89448,2.89577,2.89139,2.89489,10250000.0
2008-12-16 06:57:00,2.89505,2.89572,2.89277,2.89548,12500000.0
2008-12-16 06:58:00,2.89196,2.89604,2.89137,2.89414,5500000.0
2008-12-16 06:59:00,2.89435,2.89592,2.8942,2.89426,6250000.0
2008-12-16 07:00:00,2.89517,2.89606,2.89273,2.89525,8000000.0
2008-12-16 07:01:00,2.89357,2.89581,2.89276,2.89527,5750000.0
2008-12-16 07:02:00,2.89336,2.8949,2.89035,2.89215,7500000.0
2008-12-16 07:03:00,2.89586,2.8959,2.89183,2.89352,10250000.0
2008-12-16 07:04:00,2.89478,2.89662,2.89171,2.89455,9250000.0
2008-12-16 07:05:00,2.89219,2.89679,2.8913,2.89404,13750000.0
2008-12-16 07:06:00,2.8964,2.8964,2.89258,2.89502,8000000.0
2008-12-16 07:07:00,2.89461,2.89788,2.89461,2.89513,8250000.0
2008-12-16 07:08:00,2.89465,2.8969,2.89323,2.89471,10750000.0
2008-12-16 07:09:00,2.89653,2.89653,2.89407,2.89546,10750000.0
2008-12-16 07:10:00,2.89387,2.89583,2.89128,2.89561,10250000.0
2008-12-16 07:11:00,2.89429,2.8961,2.89391,2.89456,6130000.0
2008-12-16 07:12:00,2.89224,2.89715,2.89224,2.8969,6250000.0
2008-12-16 07:13:00,2.895,2.89678,2.89293,2.89293,8250000.0
2008-12-16 07:14:00,2.89655,2.89721,2.89521,2.89658,6000000.0
2008-12-16 07:15:00,2.8965,2.89798,2.89401,2.89401,6000000.0
2008-12-16 07:16:00,2.89615,2.89763,2.89415,2.89763,9500000.0
2008-12-16 07:17:00,2.897,2.897,2.89278,2.89385,7000000.0
2008-12-16 07:18:00,2.89851,2.89908,2.89765,2.89818,12500000.0
2008-12-16 07:19:00,2.89383,2.898,2.89383,2.89468,7750000.0
2008-12-16 07:20:00,2.89461,2.89719,2.89461,2.89511,7750000.0
2008-12-16 07:21:00,2.89636,2.89677,2.89271,2.89598,10250000.0
2008-12-16 07:22:00,2.89762,2.89762,2.89139,2.89539,11000000.0
2008-12-16 07:23:00,2.89551,2.89617,2.89369,2.89369,13500000.0
2008-12-16 07:24:00,2.89368,2.89432,2.88975,2.88975,6500000.0
2008-12-16 07:25:00,2.8916,2.89438,2.88857,2.89428,14000000.0
2008-12-16 07:26:00,2.89316,2.8949,2.89,2.89,9500000.0
2008-12-16 07:27:00,2.89141,2.89561,2.89064,2.89379,13750000.0
2008-12-16 07:28:00,2.89613,2.89659,2.89232,2.89314,10130000.0
2008-12-16 07:29:00,2.89426,2.89553,2.89261,2.89553,10250000.0
2008-12-16 07:30:00,2.89369,2.8961,2.89173,2.89173,10880000.0
2008-12-16 07:31:00,2.89379,2.89578,2.89193,2.89576,17380000.0
2008-12-16 07:32:00,2.89368,2.89597,2.89135,2.89516,6250000.0
2008-12-16 07:33:00,2.89465,2.89559,2.89418,2.89528,6000000.0
2008-12-16 07:34:00,2.89143,2.89555,2.89143,2.89463,10250000.0
2008-12-16 07:35:00,2.89377,2.89819,2.89206,2.89578,11880000.0
2008-12-16 07:36:00,2.89404,2.89717,2.89375,2.89378,6750000.0
2008-12-16 07:37:00,2.8957,2.8957,2.8933,2.8933,8000000.0
2008-12-16 07:38:00,2.89426,2.89564,2.8903,2.89512,14000000.0
2008-12-16 07:39:00,2.89179,2.89546,2.89179,2.89378,5500000.0
2008-12-16 07:40:00,2.89369,2.89659,2.89319,2.89557,7500000.0
2008-12-16 07:41:00,2.89478,2.89559,2.89281,2.89371,11880000.0
2008-12-16 07:42:00,2.89332,2.89644,2.89238,2.89284,9000000.0
2008-12-16 07:43:00,2.89534,2.89694,2.89283,2.89448,8630000.0
2008-12-16 07:44:00,2.89252,2.89621,2.89165,2.89483,10260000.0
2008-12-16 07:45:00,2.89186,2.89646,2.89186,2.89646,9250000.0
2008-12-16 07:46:00,2.89239,2.89726,2.8916,2.89354,8250000.0
2008-12-16 07:47:00,2.89423,2.89621,2.89423,2.89557,8500000.0
2008-12-16 07:48:00,2.89537,2.89586,2.89001,2.89437,7250000.0
2008-12-16 07:49:00,2.8949,2.89688,2.8904,2.89212,13750000.0
2008-12-16 07:50:00,2.8973,2.8973,2.89225,2.89547,11500000.0
2008-12-16 07:51:00,2.89613,2.89702,2.89546,2.89702,7500000.0
2008-12-16 07:52:00,2.89598,2.89753,2.89362,2.89516,7630000.0
2008-12-16 07:53:00,2.89544,2.89781,2.8937,2.89781,7750000.0
2008-12-16 07:54:00,2.8957,2.89892,2.89284,2.89892,13630000.0
2008-12-16 07:55:00,2.89633,2.89707,2.89605,2.89605,6380000.0
2008-12-16 07:56:00,2.89615,2.8975,2.89579,2.8975,11500000.0
2008-12-16 07:57:00,2.89649,2.89694,2.89336,2.89555,5880000.0
2008-12-16 07:58:00,2.89782,2.89837,2.8935,2.89835,9000000.0
2008-12-16 07:59:00,2.89619,2.89884,2.89447,2.89447,11500000.0
2008-12-16 08:00:00,2.89823,2.9028,2.89525,2.89729,5750000.0
2008-12-16 08:01:00,2.89779,2.89978,2.89378,2.89646,14500000.0
2008-12-16 08:02:00,2.89872,2.89968,2.89492,2.89612,11000000.0
2008-12-16 08:03:00,2.89922,2.89971,2.89368,2.89941,9000000.0
2008-12-16 08:04:00,2.89845,2.89879,2.89379,2.89779,13750000.0
2008-12-16 08:05:00,2.8979,2.89889,2.89524,2.89631,14000000.0
2008-12-16 08:06:00,2.89684,2.89895,2.89648,2.89655,10880000.0
2008-12-16 08:07:00,2.89734,2.89915,2.89734,2.89831,8000000.0
2008-12-16 08:08:00,2.89768,2.89867,2.8972,2.89763,8000000.0
2008-12-16 08:09:00,2.89623,2.89974,2.8949,2.8978,8500000.0
2008-12-16 08:10:00,2.89507,2.89992,2.89507,2.89738,9130000.0
2008-12-16 08:11:00,2.89888,2.89888,2.89348,2.89877,8250000.0
2008-12-16 08:12:00,2.89478,2.89693,2.89478,2.89662,6000000.0
2008-12-16 08:13:00,2.89808,2.89914,2.89518,2.89689,13750000.0
2008-12-16 08:14:00,2.89691,2.89964,2.89559,2.89905,8630000.0
2008-12-16 08:15:00,2.89838,2.89838,2.89514,2.89671,5880000.0
2008-12-16 08:16:00,2.89674,2.8985,2.894,2.89686,7510000.0
2008-12-16 08:17:00,2.89802,2.89915,2.89487,2.8977,10250000.0
2008-12-16 08:18:00,2.89607,2.89895,2.89479,2.89479,12250000.0
2008-12-16 08:19:00,2.89728,2.89927,2.89683,2.89927,6750000.0
2008-12-16 08:20:00,2.89897,2.89927,2.89452,2.89452,11000000.0
2008-12-16 08:21:00,2.8991,2.8996,2.89742,2.89908,7500000.0
2008-12-16 08:22:00,2.89776,2.89897,2.89356,2.89778,11260000.0
2008-12-16 08:23:00,2.89827,2.90042,2.89599,2.89943,13380000.0
2008-12-16 08:24:00,2.89925,2.90034,2.89849,2.89849,5250000.0
2008-12-16 08:25:00,2.89774,2.89964,2.89512,2.89826,8000000.0
2008-12-16 08:26:00,2.89883,2.89883,2.89311,2.8987,10500000.0
2008-12-16 08:27:00,2.89831,2.89831,2.89455,2.8966,6250000.0
2008-12-16 08:28:00,2.89871,2.89959,2.89434,2.89884,6250000.0
2008-12-16 08:29:00,2.8968,2.90051,2.89649,2.8995,7000000.0
2008-12-16 08:30:00,2.90141,2.90158,2.89756,2.90118,13750000.0
2008-12-16 08:31:00,2.9001,2.90155,2.89896,2.90155,11000000.0
2008-12-16 08:32:00,2.8986,2.90032,2.89596,2.90032,6750000.0
2008-12-16 08:33:00,2.89863,2.90103,2.89685,2.89788,10380000.0
2008-12-16 08:34:00,2.89911,2.89911,2.89431,2.89431,5500000.0
2008-12-16 08:35:00,2.89663,2.89837,2.89451,2.8952,10750000.0
2008-12-16 08:36:00,2.89513,2.8974,2.89513,2.89572,6000000.0
2008-12-16 08:37:00,2.8974,2.89804,2.89463,2.89804,8750000.0
2008-12-16 08:38:00,2.89744,2.89885,2.89604,2.89624,6500000.0
2008-12-16 08:39:00,2.89664,2.89665,2.89497,2.89497,5880000.0
2008-12-16 08:40:00,2.89303,2.89887,2.89303,2.89777,8500000.0
2008-12-16 08:41:00,2.89314,2.89897,2.89314,2.89824,8750000.0
2008-12-16 08:42:00,2.89783,2.89966,2.89547,2.89738,11130000.0
2008-12-16 08:43:00,2.89905,2.89905,2.89445,2.89903,9000000.0
2008-12-16 08:44:00,2.89689,2.8989,2.89441,2.89648,5500000.0
2008-12-16 08:45:00,2.89781,2.8987,2.89348,2.89845,7880000.0
2008-12-16 08:46:00,2.89683,2.89998,2.89449,2.89995,13130000.0
2008-12-16 08:47:00,2.89714,2.89794,2.89288,2.89361,7000000.0
2008-12-16 08:48:00,2.89516,2.90001,2.89358,2.89653,9000000.0
2008-12-16 08:49:00,2.89644,2.89896,2.89644,2.89896,13250000.0
2008-12-16 08:50:00,2.89828,2.89848,2.89604,2.89826,8130000.0
2008-12-16 08:51:00,2.89661,2.89796,2.89303,2.89456,8500000.0
2008-12-16 08:52:00,2.8957,2.8992,2.8957,2.89784,5500000.0
2008-12-16 08:53:00,2.9002,2.9007,2.89662,2.90066,15380000.0
2008-12-16 08:54:00,2.89903,2.89971,2.89796,2.89806,6380000.0
2008-12-16 08:55:00,2.89795,2.90074,2.89535,2.89786,11000000.0
2008-12-16 08:56:00,2.89996,2.89996,2.89655,2.89893,8750000.0
2008-12-16 08:57:00,2.89742,2.89874,2.89579,2.89814,9250000.0
2008-12-16 08:58:00,2.89711,2.89907,2.89456,2.89709,9750000.0
2008-12-16 08:59:00,2.89894,2.89905,2.89514,2.8968,8000000.0
2008-12-16 09:00:00,2.89814,2.89854,2.8949,2.89852,6500000.0
2008-12-16 09:01:00,2.89788,2.89888,2.89429,2.89888,7750000.0
2008-12-16 09:02:00,2.89881,2.89995,2.8953,2.8953,9750000.0
2008-12-16 09:03:00,2.89848,2.89961,2.89684,2.89903,12750000.0
2008-12-16 09:04:00,2.89559,2.89975,2.89559,2.89975,5500000.0
2008-12-16 09:05:00,2.89534,2.90072,2.89534,2.90072,11130000.0
2008-12-16 09:06:00,2.89954,2.90067,2.89847,2.90067,7750000.0
2008-12-16 09:07:00,2.90229,2.90229,2.8987,2.90208,9250000.0
2008-12-16 09:08:00,2.89973,2.90218,2.89716,2.89716,12380000.0
2008-12-16 09:09:00,2.90097,2.90167,2.9001,2.9001,5750000.0
2008-12-16 09:10:00,2.89974,2.90204,2.89716,2.9006,13510000.0
2008-12-16 09:11:00,2.90185,2.90288,2.89857,2.90136,9750000.0
2008-12-16 09:12:00,2.90178,2.90245,2.90148,2.90192,5500000.0
2008-12-16 09:13:00,2.90056,2.90227,2.89753,2.90227,5250000.0
2008-12-16 09:14:00,2.90057,2.90119,2.89506,2.89864,6250000.0
2008-12-16 09:15:00,2.90003,2.9021,2.89725,2.9007,11380000.0
2008-12-16 09:16:00,2.90029,2.90081,2.89689,2.89918,7750000.0
2008-12-16 09:17:00,2.89863,2.90064,2.89512,2.89908,8250000.0
2008-12-16 09:18:00,2.90044,2.90098,2.8965,2.90036,7000000.0
2008-12-16 09:19:00,2.90035,2.90131,2.89562,2.89827,10380000.0
2008-12-16 09:20:00,2.90017,2.90313,2.89744,2.90019,11380000.0
2008-12-16 09:21:00,2.9016,2.90369,2.90136,2.90266,9000000.0
2008-12-16 09:22:00,2.90405,2.90412,2.90043,2.90283,13250000.0
2008-12-16 09:23:00,2.90329,2.90455,2.90184,2.90455,8250000.0
2008-12-16 09:24:00,2.90406,2.9052,2.89996,2.90386,12000000.0
2008-12-16 09:25:00,2.90542,2.90542,2.90312,2.90312,8880000.0
2008-12-16 09:26:00,2.90347,2.90761,2.90085,2.90616,10380000.0
2008-12-16 09:27:00,2.90354,2.90753,2.90354,2.90631,9750000.0
2008-12-16 09:28:00,2.90755,2.90946,2.90606,2.90946,9250000.0
2008-12-16 09:29:00,2.91026,2.91043,2.90611,2.91043,19000000.0
2008-12-16 09:30:00,2.90834,2.91077,2.90652,2.90911,6760000.0
2008-12-16 09:31:00,2.90785,2.90949,2.90605,2.90949,8000000.0
2008-12-16 09:32:00,2.90658,2.90899,2.90619,2.9086,9130000.0
2008-12-16 09:33:00,2.90721,2.90837,2.90437,2.90612,6250000.0
2008-12-16 09:34:00,2.90615,2.909,2.90615,2.90751,10250000.0
2008-12-16 09:35:00,2.90829,2.90892,2.90525,2.90525,6750000.0
2008-12-16 09:36:00,2.90437,2.90875,2.90437,2.90519,9750000.0
2008-12-16 09:37:00,2.90694,2.9086,2.90413,2.90629,12510000.0
2008-12-16 09:38:00,2.90862,2.90862,2.90362,2.90716,13510000.0
2008-12-16 09:39:00,2.90556,2.90868,2.90516,2.90698,8630000.0
2008-12-16 09:40:00,2.90777,2.90909,2.90498,2.90777,12880000.0
2008-12-16 09:41:00,2.90658,2.91081,2.90658,2.91081,6000000.0
2008-12-16 09:42:00,2.91046,2.91188,2.90716,2.91172,9000000.0
2008-12-16 09:43:00,2.91165,2.91342,2.90964,2.91127,10750000.0
2008-12-16 09:44:00,2.91167,2.91297,2.91085,2.91085,10000000.0
2008-12-16 09:45:00,2.90979,2.91502,2.90714,2.91233,8250000.0
2008-12-16 09:46:00,2.91444,2.91644,2.9119,2.91461,10500000.0
2008-12-16 09:47:00,2.91338,2.91501,2.91189,2.91445,6250000.0
2008-12-16 09:48:00,2.91379,2.91825,2.9136,2.91708,9750000.0
2008-12-16 09:49:00,2.91586,2.91761,2.91531,2.9169,7000000.0
2008-12-16 09:50:00,2.91548,2.91548,2.9111,2.91524,6250000.0
2008-12-16 09:51:00,2.91839,2.91855,2.91663,2.91695,6880000.0
2008-12-16 09:52:00,2.9191,2.92625,2.91799,2.92625,8260000.0
2008-12-16 09:53:00,2.92664,2.92664,2.92226,2.92427,11880000.0
2008-12-16 09:54:00,2.92474,2.92778,2.92385,2.92749,9500000.0
2008-12-16 09:55:00,2.92604,2.92935,2.92313,2.92686,10500000.0
2008-12-16 09:56:00,2.92613,2.92969,2.92573,2.92891,12630000.0
2008-12-16 09:57:00,2.92675,2.92849,2.92526,2.92785,11750000.0
2008-12-16 09:58:00,2.92492,2.92609,2.92003,2.92609,9500000.0
2008-12-16 09:59:00,2.92254,2.92687,2.92254,2.92609,10750000.0
2008-12-16 10:00:00,2.92572,2.93094,2.92572,2.92868,13250000.0
2008-12-16 10:01:00,2.93073,2.93376,2.92977,2.93178,7750000.0
2008-12-16 10:02:00,2.93443,2.9475,2.93259,2.94744,12000000.0
2008-12-16 10:03:00,2.93939,2.94445,2.93412,2.93862,12130000.0
2008-12-16 10:04:00,2.93832,2.94059,2.93381,2.9394,8750000.0
2008-12-16 10:05:00,2.93716,2.93929,2.93007,2.93922,9630000.0
2008-12-16 10:06:00,2.93827,2.93871,2.93591,2.93591,5250000.0
2008-12-16 10:07:00,2.93629,2.93821,2.93329,2.93748,13630000.0
2008-12-16 10:08:00,2.93574,2.93799,2.93402,2.93687,8130000.0
2008-12-16 10:09:00,2.93893,2.9395,2.93434,2.93583,11130000.0
2008-12-16 10:10:00,2.9383,2.93919,2.93611,2.93709,7000000.0
2008-12-16 10:11:00,2.93818,2.93874,2.92933,2.92933,5750000.0
2008-12-16 10:12:00,2.93261,2.93309,2.93143,2.93294,9250000.0
2008-12-16 10:13:00,2.93071,2.93168,2.92722,2.92864,7000000.0
2008-12-16 10:14:00,2.93061,2.93482,2.92846,2.93482,8500000.0
2008-12-16 10:15:00,2.93128,2.93481,2.92918,2.93268,14510000.0
2008-12-16 10:16:00,2.93042,2.9335,2.93042,2.93277,5250000.0
2008-12-16 10:17:00,2.9319,2.93415,2.92782,2.93415,7500000.0
2008-12-16 10:18:00,2.93203,2.93365,2.92994,2.93119,6250000.0
2008-12-16 10:19:00,2.93315,2.93384,2.92873,2.933,8250000.0
2008-12-16 10:20:00,2.93264,2.93412,2.92879,2.93153,8000000.0
2008-12-16 10:21:00,2.93312,2.93398,2.9296,2.93315,9500000.0
2008-12-16 10:22:00,2.93299,2.93299,2.93034,2.93173,8750000.0
2008-12-16 10:23:00,2.93186,2.93335,2.93098,2.93335,7750000.0
2008-12-16 10:24:00,2.9329,2.9344,2.92946,2.93327,7500000.0
2008-12-16 10:25:00,2.93482,2.93482,2.93066,2.93256,7000000.0
2008-12-16 10:26:00,2.9343,2.93545,2.9321,2.93405,7750000.0
2008-12-16 10:27:00,2.93554,2.93641,2.92896,2.93459,9250000.0
2008-12-16 10:28:00,2.9325,2.93688,2.9325,2.93493,14380000.0
2008-12-16 10:29:00,2.93633,2.93768,2.9349,2.93768,7250000.0
2008-12-16 10:30:00,2.93586,2.9392,2.93216,2.93267,7750000.0
2008-12-16 10:31:00,2.93933,2.93933,2.93409,2.93571,8000000.0
2008-12-16 10:32:00,2.93801,2.93819,2.93492,2.93492,9880000.0
2008-12-16 10:33:00,2.9371,2.93739,2.9322,2.93465,17500000.0
2008-12-16 10:34:00,2.9356,2.93587,2.92964,2.93587,7500000.0
2008-12-16 10:35:00,2.93608,2.93632,2.93102,2.93102,12250000.0
2008-12-16 10:36:00,2.93659,2.9367,2.93306,2.93622,13250000.0
2008-12-16 10:37:00,2.93631,2.9397,2.93596,2.93596,16500000.0
2008-12-16 10:38:00,2.93567,2.94399,2.93567,2.94399,7750000.0
2008-12-16 10:39:00,2.94293,2.94375,2.94152,2.94226,5500000.0
2008-12-16 10:40:00,2.94562,2.95138,2.94377,2.94529,9000000.0
2008-12-16 10:41:00,2.94807,2.95092,2.94629,2.94629,6380000.0
2008-12-16 10:42:00,2.9481,2.95087,2.9481,2.94885,8500000.0
2008-12-16 10:43:00,2.95104,2.95124,2.94871,2.94962,9250000.0
2008-12-16 10:44:00,2.95215,2.95239,2.94581,2.95001,9250000.0
2008-12-16 10:45:00,2.95308,2.95308,2.94657,2.95098,9000000.0
2008-12-16 10:46:00,2.95078,2.95485,2.94978,2.95485,9380000.0
2008-12-16 10:47:00,2.95427,2.95473,2.95039,2.95302,7250000.0
2008-12-16 10:48:00,2.95273,2.95532,2.95273,2.95494,5750000.0
2008-12-16 10:49:00,2.9568,2.95753,2.95242,2.95571,13250000.0
2008-12-16 10:50:00,2.95468,2.95577,2.95256,2.95367,10750000.0
2008-12-16 10:51:00,2.95196,2.9539,2.95128,2.95128,8880000.0
2008-12-16 10:52:00,2.949,2.95113,2.9489,2.95,7000000.0
2008-12-16 10:53:00,2.95132,2.95277,2.95009,2.95202,8250000.0
2008-12-16 10:54:00,2.95378,2.95504,2.95299,2.95451,8750000.0
2008-12-16 10:55:00,2.95282,2.95598,2.95219,2.95598,10000000.0
2008-12-16 10:56:00,2.95466,2.95612,2.95162,2.95318,11250000.0
2008-12-16 10:57:00,2.95419,2.95656,2.95298,2.95656,7000000.0
2008-12-16 10:58:00,2.95351,2.95595,2.95253,2.95579,8250000.0
2008-12-16 10:59:00,2.95744,2.95744,2.95492,2.95633,6250000.0
2008-12-16 11:00:00,2.95574,2.95682,2.9548,2.9555,8380000.0
2008-12-16 11:01:00,2.95625,2.95697,2.95255,2.95352,10500000.0
2008-12-16 11:02:00,2.95409,2.95557,2.95321,2.95531,9630000.0
2008-12-16 11:03:00,2.95582,2.95598,2.95128,2.9528,13500000.0
2008-12-16 11:04:00,2.95358,2.95572,2.95037,2.95416,6500000.0
2008-12-16 11:05:00,2.95467,2.958,2.95422,2.95422,9880000.0
2008-12-16 11:06:00,2.95966,2.96168,2.95771,2.96086,12000000.0
2008-12-16 11:07:00,2.96081,2.96097,2.95677,2.95801,11750000.0
2008-12-16 11:08:00,2.96024,2.9624,2.95783,2.96023,7250000.0
2008-12-16 11:09:00,2.96244,2.96341,2.95805,2.95928,6250000.0
2008-12-16 11:10:00,2.96368,2.9638,2.95861,2.96024,12250000.0
2008-12-16 11:11:00,2.95933,2.9596,2.95695,2.95814,5500000.0
2008-12-16 11:12:00,2.95927,2.96033,2.95642,2.95812,16500000.0
2008-12-16 11:13:00,2.96037,2.96126,2.95731,2.95962,11250000.0
2008-12-16 11:14:00,2.96128,2.96163,2.95763,2.95832,8500000.0
2008-12-16 11:15:00,2.95813,2.95945,2.9557,2.9583,11000000.0
2008-12-16 11:16:00,2.95619,2.95807,2.95555,2.95762,14750000.0
2008-12-16 11:17:00,2.95572,2.95772,2.95431,2.95719,6750000.0
2008-12-16 11:18:00,2.95441,2.95831,2.95441,2.95831,10500000.0
2008-12-16 11:19:00,2.95832,2.95832,2.95584,2.95714,7000000.0
2008-12-16 11:20:00,2.95482,2.95773,2.95202,2.95658,7500000.0
2008-12-16 11:21:00,2.95818,2.95904,2.95142,2.95904,14250000.0
2008-12-16 11:22:00,2.95962,2.96146,2.95867,2.96146,5500000.0
2008-12-16 11:23:00,2.9621,2.96215,2.95606,2.96097,12880000.0
2008-12-16 11:24:00,2.96176,2.96176,2.95439,2.96035,16000000.0
2008-12-16 11:25:00,2.96046,2.96126,2.9543,2.95716,11500000.0
2008-12-16 11:26:00,2.96108,2.96108,2.9555,2.95969,9250000.0
2008-12-16 11:27:00,2.95732,2.95933,2.95496,2.95864,10250000.0
2008-12-16 11:28:00,2.95773,2.95986,2.95689,2.95986,8250000.0
2008-12-16 11:29:00,2.95931,2.95931,2.95408,2.95902,7000000.0
2008-12-16 11:30:00,2.95853,2.95933,2.95609,2.95802,6500000.0
2008-12-16 11:31:00,2.959,2.959,2.95408,2.9567,11630000.0
2008-12-16 11:32:00,2.95632,2.95825,2.95336,2.95763,12000000.0
2008-12-16 11:33:00,2.95886,2.95886,2.95562,2.95735,11000000.0
2008-12-16 11:34:00,2.95725,2.95928,2.9529,2.95735,5630000.0
2008-12-16 11:35:00,2.95418,2.95904,2.95418,2.95729,5880000.0
2008-12-16 11:36:00,2.95864,2.95922,2.95432,2.9584,7750000.0
2008-12-16 11:37:00,2.95765,2.95989,2.9567,2.95823,7750000.0
2008-12-16 11:38:00,2.95561,2.95908,2.95561,2.95806,9000000.0
2008-12-16 11:39:00,2.95838,2.9605,2.95821,2.95882,11750000.0
2008-12-16 11:40:00,2.9571,2.96054,2.9565,2.96011,7510000.0
2008-12-16 11:41:00,2.96168,2.96275,2.95714,2.96238,5250000.0
2008-12-16 11:42:00,2.96258,2.96464,2.95987,2.96463,15250000.0
2008-12-16 11:43:00,2.96413,2.96433,2.9602,2.96311,11750000.0
2008-12-16 11:44:00,2.96434,2.96483,2.95764,2.95764,6500000.0
2008-12-16 11:45:00,2.96197,2.96197,2.9589,2.96157,10750000.0
2008-12-16 11:46:00,2.96257,2.96265,2.95772,2.96054,8500000.0
2008-12-16 11:47:00,2.9626,2.9626,2.95813,2.95939,6750000.0
2008-12-16 11:48:00,2.96119,2.9632,2.95998,2.96272,5250000.0
2008-12-16 11:49:00,2.95797,2.96117,2.955,2.96082,8380000.0
2008-12-16 11:50:00,2.96282,2.96282,2.95972,2.95972,8500000.0
2008-12-16 11:51:00,2.96283,2.96356,2.96022,2.96144,10380000.0
2008-12-16 11:52:00,2.96328,2.96328,2.95916,2.96236,11250000.0
2008-12-16 11:53:00,2.96225,2.96373,2.95758,2.96373,7500000.0
2008-12-16 11:54:00,2.96333,2.96639,2.96253,2.96639,6250000.0
2008-12-16 11:55:00,2.96558,2.96575,2.96087,2.96428,10750000.0
2008-12-16 11:56:00,2.96429,2.96912,2.96372,2.96903,7380000.0
2008-12-16 11:57:00,2.96809,2.96945,2.96408,2.96713,11750000.0
2008-12-16 11:58:00,2.96463,2.96734,2.96372,2.96521,7000000.0
2008-12-16 11:59:00,2.96577,2.96658,2.96437,2.96658,8500000.0
2008-12-16 12:00:00,2.96569,2.96642,2.96235,2.96477,11500000.0
2008-12-16 12:01:00,2.96369,2.96593,2.95944,2.96593,7380000.0
2008-12-16 12:02:00,2.96581,2.96712,2.9647,2.96651,8750000.0
2008-12-16 12:03:00,2.96581,2.96642,2.96221,2.96476,5750000.0
2008-12-16 12:04:00,2.96641,2.96754,2.96201,2.9675,6250000.0
2008-12-16 12:05:00,2.96784,2.96798,2.96255,2.96716,6250000.0
2008-12-16 12:06:00,2.96622,2.96696,2.96209,2.96316,9250000.0
2008-12-16 12:07:00,2.96582,2.9663,2.96442,2.96606,6250000.0
2008-12-16 12:08:00,2.96616,2.96616,2.96209,2.96338,7000000.0
2008-12-16 12:09:00,2.96589,2.96589,2.96168,2.9626,14500000.0
2008-12-16 12:10:00,2.96315,2.96315,2.95489,2.96103,13000000.0
2008-12-16 12:11:00,2.96139,2.96139,2.95724,2.95798,6000000.0
2008-12-16 12:12:00,2.96101,2.96101,2.95641,2.95833,9250000.0
2008-12-16 12:13:00,2.95599,2.96208,2.95599,2.96208,8000000.0
2008-12-16 12:14:00,2.96001,2.96058,2.9554,2.96058,12260000.0
2008-12-16 12:15:00,2.95888,2.96011,2.95736,2.96011,8630000.0
2008-12-16 12:16:00,2.95811,2.96148,2.95746,2.95941,10000000.0
2008-12-16 12:17:00,2.95991,2.96083,2.9558,2.96011,9500000.0
2008-12-16 12:18:00,2.9606,2.96122,2.95598,2.9606,11000000.0
2008-12-16 12:19:00,2.9596,2.96,2.95664,2.95905,7750000.0
2008-12-16 12:20:00,2.95532,2.96044,2.95488,2.95949,8750000.0
2008-12-16 12:21:00,2.95731,2.96071,2.95676,2.95782,9260000.0
2008-12-16 12:22:00,2.95815,2.95986,2.9544,2.95837,10380000.0
2008-12-16 12:23:00,2.95933,2.95965,2.95657,2.95965,10750000.0
2008-12-16 12:24:00,2.95976,2.96041,2.95674,2.9568,12250000.0
2008-12-16 12:25:00,2.95939,2.96086,2.95573,2.95866,6750000.0
2008-12-16 12:26:00,2.95505,2.95961,2.95505,2.95903,12250000.0
2008-12-16 12:27:00,2.9595,2.95968,2.9576,2.95957,8500000.0
2008-12-16 12:28:00,2.95833,2.9607,2.9563,2.9607,9000000.0
2008-12-16 12:29:00,2.95967,2.9608,2.9566,2.9566,11000000.0
2008-12-16 12:30:00,2.95858,2.96042,2.95653,2.95653,8500000.0
2008-12-16 12:31:00,2.96128,2.96128,2.95817,2.96088,8250000.0
2008-12-16 12:32:00,2.95883,2.96069,2.95396,2.9588,6250000.0
2008-12-16 12:33:00,2.95993,2.96023,2.95485,2.95785,8000000.0
2008-12-16 12:34:00,2.95786,2.95986,2.95421,2.95923,11250000.0
2008-12-16 12:35:00,2.95802,2.96026,2.95418,2.95966,8750000.0
2008-12-16 12:36:00,2.96226,2.96308,2.95773,2.96239,9500000.0
2008-12-16 12:37:00,2.96197,2.96214,2.95763,2.95763,9500000.0
2008-12-16 12:38:00,2.96081,2.9615,2.95715,2.95715,6000000.0
2008-12-16 12:39:00,2.95989,2.96107,2.95843,2.96052,6750000.0
2008-12-16 12:40:00,2.9559,2.96006,2.9559,2.95956,9000000.0
2008-12-16 12:41:00,2.95988,2.95988,2.95522,2.95546,8130000.0
2008-12-16 12:42:00,2.95876,2.9594,2.95678,2.95692,7750000.0
2008-12-16 12:43:00,2.9574,2.95768,2.95488,2.9563,11510000.0
2008-12-16 12:44:00,2.95558,2.95846,2.95337,2.95561,7250000.0
2008-12-16 12:45:00,2.95815,2.95973,2.95454,2.95973,9500000.0
2008-12-16 12:46:00,2.95805,2.96053,2.95805,2.96053,9250000.0
2008-12-16 12:47:00,2.96127,2.96151,2.95923,2.96145,5750000.0
2008-12-16 12:48:00,2.96355,2.96447,2.95947,2.96251,11500000.0
2008-12-16 12:49:00,2.9627,2.9627,2.95667,2.96041,9250000.0
2008-12-16 12:50:00,2.95916,2.96109,2.95902,2.95918,13130000.0
2008-12-16 12:51:00,2.95917,2.95917,2.95315,2.95809,8380000.0
2008-12-16 12:52:00,2.95918,2.96032,2.95608,2.95642,8130000.0
2008-12-16 12:53:00,2.95867,2.96057,2.95713,2.96018,9000000.0
2008-12-16 12:54:00,2.96125,2.96244,2.95981,2.96204,10760000.0
2008-12-16 12:55:00,2.95918,2.96185,2.95756,2.95958,10750000.0
2008-12-16 12:56:00,2.95906,2.9628,2.95739,2.96085,11880000.0
2008-12-16 12:57:00,2.96019,2.96253,2.95824,2.96253,8750000.0
2008-12-16 12:58:00,2.95856,2.96347,2.95773,2.96347,8250000.0
2008-12-16 12:59:00,2.96147,2.96385,2.959,2.96118,9750000.0
2008-12-16 13:00:00,2.96197,2.96296,2.95712,2.96296,8130000.0
2008-12-16 13:01:00,2.96114,2.96402,2.95992,2.9614,13500000.0
2008-12-16 13:02:00,2.96292,2.96438,2.95853,2.96337,10000000.0
2008-12-16 13:03:00,2.95761,2.96204,2.95761,2.96164,10880000.0
2008-12-16 13:04:00,2.95971,2.96155,2.9572,2.96016,7880000.0
2008-12-16 13:05:00,2.9563,2.96093,2.9563,2.96038,10750000.0
2008-12-16 13:06:00,2.95695,2.96085,2.95669,2.95863,6250000.0
2008-12-16 13:07:00,2.95726,2.9639,2.95726,2.96178,15250000.0
2008-12-16 13:08:00,2.96179,2.96342,2.96078,2.96342,10000000.0
2008-12-16 13:09:00,2.96283,2.96324,2.9597,2.96262,5880000.0
2008-12-16 13:10:00,2.96331,2.96495,2.96185,2.96438,9750000.0
2008-12-16 13:11:00,2.96337,2.96399,2.95856,2.96399,11000000.0
2008-12-16 13:12:00,2.96463,2.96464,2.96162,2.96349,7380000.0
2008-12-16 13:13:00,2.96192,2.96523,2.96117,2.96506,9000000.0
2008-12-16 13:14:00,2.96177,2.96542,2.96062,2.96464,6750000.0
2008-12-16 13:15:00,2.96475,2.96595,2.96158,2.96158,6750000.0
2008-12-16 13:16:00,2.96323,2.96547,2.96,2.96443,8130000.0
2008-12-16 13:17:00,2.96312,2.96511,2.96245,2.96343,12000000.0
2008-12-16 13:18:00,2.96074,2.96363,2.96072,2.96311,6500000.0
2008-12-16 13:19:00,2.96407,2.96525,2.95926,2.96419,8380000.0
2008-12-16 13:20:00,2.96089,2.96739,2.96089,2.9656,9510000.0
2008-12-16 13:21:00,2.96338,2.96584,2.9615,2.96478,7000000.0
2008-12-16 13:22:00,2.96449,2.965,2.96098,2.96185,15750000.0
2008-12-16 13:23:00,2.96344,2.96459,2.96087,2.96442,10750000.0
2008-12-16 13:24:00,2.96416,2.96498,2.96048,2.96434,11880000.0
2008-12-16 13:25:00,2.96409,2.96458,2.95994,2.96399,17380000.0
2008-12-16 13:26:00,2.9623,2.96419,2.96091,2.96293,9250000.0
2008-12-16 13:27:00,2.96333,2.96333,2.95758,2.96134,11380000.0
2008-12-16 13:28:00,2.95918,2.964,2.95918,2.9616,7500000.0
2008-12-16 13:29:00,2.965,2.96656,2.96343,2.96439,9000000.0
2008-12-16 13:30:00,2.96267,2.96654,2.96243,2.96397,8130000.0
2008-12-16 13:31:00,2.96395,2.96609,2.9625,2.96609,7500000.0
2008-12-16 13:32:00,2.96574,2.96643,2.96464,2.96565,7630000.0
2008-12-16 13:33:00,2.96503,2.96799,2.96257,2.96604,14500000.0
2008-12-16 13:34:00,2.96579,2.96726,2.96513,2.96726,9750000.0
2008-12-16 13:35:00,2.9666,2.96807,2.96383,2.96567,10000000.0
2008-12-16 13:36:00,2.96643,2.96728,2.96241,2.96434,8250000.0
2008-12-16 13:37:00,2.9656,2.9672,2.96153,2.96153,8000000.0
2008-12-16 13:38:00,2.96632,2.96815,2.96562,2.96737,17000000.0
2008-12-16 13:39:00,2.96773,2.96904,2.96325,2.96904,8250000.0
2008-12-16 13:40:00,2.97001,2.97001,2.9614,2.96481,11500000.0
2008-12-16 13:41:00,2.96614,2.96689,2.9621,2.96586,8750000.0
2008-12-16 13:42:00,2.96677,2.96743,2.96298,2.96556,13750000.0
2008-12-16 13:43:00,2.96652,2.96872,2.96536,2.96855,9250000.0
2008-12-16 13:44:00,2.96922,2.96993,2.96486,2.96614,11000000.0
2008-12-16 13:45:00,2.9685,2.96976,2.96708,2.96909,9000000.0
2008-12-16 13:46:00,2.96885,2.97048,2.96686,2.96737,10000000.0
2008-12-16 13:47:00,2.96896,2.97093,2.96751,2.96986,8000000.0
2008-12-16 13:48:00,2.96836,2.96981,2.96609,2.96865,5130000.0
2008-12-16 13:49:00,2.96763,2.97085,2.96748,2.97017,9630000.0
2008-12-16 13:50:00,2.96786,2.97103,2.96786,2.97101,5500000.0
2008-12-16 13:51:00,2.96918,2.96977,2.9654,2.96698,12250000.0
2008-12-16 13:52:00,2.96995,2.97045,2.96379,2.96877,9000000.0
2008-12-16 13:53:00,2.96904,2.96966,2.96435,2.96704,13380000.0
2008-12-16 13:54:00,2.96801,2.9686,2.96422,2.96809,6250000.0
2008-12-16 13:55:00,2.96894,2.96894,2.96476,2.96791,5250000.0
2008-12-16 13:56:00,2.96381,2.96925,2.96372,2.96717,7000000.0
2008-12-16 13:57:00,2.96804,2.96804,2.96554,2.96655,8630000.0
2008-12-16 13:58:00,2.96643,2.96645,2.96226,2.96226,12130000.0
2008-12-16 13:59:00,2.96397,2.96597,2.95988,2.95988,8000000.0
2008-12-16 14:00:00,2.96475,2.96573,2.96423,2.96471,5500000.0
2008-12-16 14:01:00,2.96322,2.96597,2.96148,2.96254,7250000.0
2008-12-16 14:02:00,2.96211,2.96596,2.96105,2.96508,8000000.0
2008-12-16 14:03:00,2.96516,2.96672,2.96337,2.96619,8500000.0
2008-12-16 14:04:00,2.96527,2.96777,2.96527,2.96587,12750000.0
2008-12-16 14:05:00,2.96398,2.96598,2.96274,2.96568,6000000.0
2008-12-16 14:06:00,2.96296,2.96704,2.96198,2.96704,8750000.0
2008-12-16 14:07:00,2.96716,2.96718,2.9629,2.96566,10500000.0
2008-12-16 14:08:00,2.9661,2.9661,2.96233,2.96542,8250000.0
2008-12-16 14:09:00,2.96403,2.9669,2.96224,2.9669,7750000.0
2008-12-16 14:10:00,2.96562,2.96904,2.96537,2.96904,5750000.0
2008-12-16 14:11:00,2.96869,2.96869,2.96388,2.96789,12130000.0
2008-12-16 14:12:00,2.9663,2.96944,2.96613,2.96613,8750000.0
2008-12-16 14:13:00,2.96857,2.97062,2.96584,2.97062,10380000.0
2008-12-16 14:14:00,2.96702,2.97034,2.96555,2.96555,14500000.0
2008-12-16 14:15:00,2.96801,2.97009,2.9676,2.97009,9500000.0
2008-12-16 14:16:00,2.96912,2.96975,2.96742,2.96901,7500000.0
2008-12-16 14:17:00,2.96871,2.96918,2.9676,2.969,7250000.0
2008-12-16 14:18:00,2.9692,2.97047,2.96749,2.97047,10500000.0
2008-12-16 14:19:00,2.9674,2.97135,2.9674,2.96833,6000000.0
2008-12-16 14:20:00,2.97079,2.97277,2.96842,2.97277,6630000.0
2008-12-16 14:21:00,2.97248,2.97307,2.96737,2.97292,7500000.0
2008-12-16 14:22:00,2.96923,2.97242,2.96831,2.97134,11500000.0
2008-12-16 14:23:00,2.9722,2.9722,2.96458,2.97018,8000000.0
2008-12-16 14:24:00,2.97235,2.97237,2.96632,2.97138,7380000.0
2008-12-16 14:25:00,2.97149,2.97171,2.96847,2.97169,10000000.0
2008-12-16 14:26:00,2.97003,2.97208,2.96749,2.97094,8750000.0
2008-12-16 14:27:00,2.97248,2.97248,2.96904,2.97008,11130000.0
2008-12-16 14:28:00,2.97057,2.9711,2.9669,2.9669,8880000.0
2008-12-16 14:29:00,2.9708,2.97155,2.96635,2.97076,7750000.0
2008-12-16 14:30:00,2.97123,2.97123,2.96526,2.96526,5250000.0
2008-12-16 14:31:00,2.96752,2.96901,2.9625,2.96805,8380000.0
2008-12-16 14:32:00,2.96899,2.96998,2.96749,2.96935,10750000.0
2008-12-16 14:33:00,2.96977,2.97136,2.96726,2.97136,8000000.0
2008-12-16 14:34:00,2.9698,2.97099,2.96816,2.97,7750000.0
2008-12-16 14:35:00,2.9684,2.97034,2.96556,2.96953,10380000.0
2008-12-16 14:36:00,2.96919,2.96927,2.9645,2.96791,12750000.0
2008-12-16 14:37:00,2.96977,2.97098,2.96684,2.97098,6250000.0
2008-12-16 14:38:00,2.97361,2.9746,2.96742,2.97222,9500000.0
2008-12-16 14:39:00,2.97206,2.97436,2.97053,2.97053,5750000.0
2008-12-16 14:40:00,2.97133,2.9717,2.96781,2.97058,10630000.0
2008-12-16 14:41:00,2.97052,2.97216,2.96845,2.97137,8250000.0
2008-12-16 14:42:00,2.96995,2.97158,2.96878,2.96878,6250000.0
2008-12-16 14:43:00,2.97018,2.97144,2.96432,2.96818,9500000.0
2008-12-16 14:44:00,2.96526,2.96869,2.96403,2.96655,6130000.0
2008-12-16 14:45:00,2.96722,2.9686,2.96445,2.9666,7750000.0
2008-12-16 14:46:00,2.96794,2.97009,2.96421,2.9687,10000000.0
2008-12-16 14:47:00,2.96819,2.96872,2.96506,2.96872,9250000.0
2008-12-16 14:48:00,2.96802,2.97299,2.96731,2.97065,13000000.0
2008-12-16 14:49:00,2.97193,2.97195,2.96788,2.96913,6500000.0
2008-12-16 14:50:00,2.96456,2.96871,2.96349,2.96871,7000000.0
2008-12-16 14:51:00,2.97017,2.97017,2.96507,2.96767,7750000.0
2008-12-16 14:52:00,2.96835,2.96837,2.96358,2.9651,9000000.0
2008-12-16 14:53:00,2.96552,2.9658,2.9602,2.96053,8000000.0
2008-12-16 14:54:00,2.96227,2.96256,2.95611,2.9624,11500000.0
2008-12-16 14:55:00,2.96275,2.96378,2.96015,2.96378,14250000.0
2008-12-16 14:56:00,2.96404,2.96487,2.96163,2.96222,12880000.0
2008-12-16 14:57:00,2.96217,2.96558,2.96116,2.96558,7000000.0
2008-12-16 14:58:00,2.96404,2.96504,2.96148,2.96173,10250000.0
2008-12-16 14:59:00,2.96396,2.96432,2.96075,2.96289,10500000.0
2008-12-16 15:00:00,2.96142,2.96382,2.96045,2.96193,10000000.0
2008-12-16 15:01:00,2.96074,2.96418,2.96035,2.96139,11880000.0
2008-12-16 15:02:00,2.96322,2.96322,2.95799,2.96168,8500000.0
2008-12-16 15:03:00,2.95758,2.96213,2.95625,2.9595,11630000.0
2008-12-16 15:04:00,2.96076,2.96145,2.95539,2.95677,8630000.0
2008-12-16 15:05:00,2.96021,2.96094,2.95744,2.95824,11000000.0
2008-12-16 15:06:00,2.96011,2.96011,2.95593,2.95799,8750000.0
2008-12-16 15:07:00,2.95356,2.95796,2.95348,2.95449,5880000.0
2008-12-16 15:08:00,2.95498,2.95562,2.95063,2.95562,7000000.0
2008-12-16 15:09:00,2.95619,2.95718,2.9536,2.95543,12750000.0
2008-12-16 15:10:00,2.95596,2.95671,2.95353,2.95496,9500000.0
2008-12-16 15:11:00,2.95524,2.95553,2.95259,2.95455,9500000.0
2008-12-16 15:12:00,2.95504,2.95608,2.95318,2.95486,13750000.0
2008-12-16 15:13:00,2.95245,2.95732,2.95245,2.9559,10250000.0
2008-12-16 15:14:00,2.95628,2.95796,2.9544,2.9544,5500000.0
2008-12-16 15:15:00,2.95536,2.95763,2.95376,2.95438,9380000.0
2008-12-16 15:16:00,2.95302,2.95632,2.95302,2.95493,10380000.0
2008-12-16 15:17:00,2.95605,2.95734,2.95143,2.95662,16250000.0
2008-12-16 15:18:00,2.9567,2.95819,2.95439,2.95677,7500000.0
2008-12-16 15:19:00,2.95812,2.95812,2.95349,2.95349,9750000.0
2008-12-16 15:20:00,2.9582,2.95829,2.9542,2.95646,6750000.0
2008-12-16 15:21:00,2.95809,2.95817,2.95234,2.95589,13880000.0
2008-12-16 15:22:00,2.95637,2.95771,2.9531,2.95493,17500000.0
2008-12-16 15:23:00,2.95712,2.95712,2.9521,2.95664,5630000.0
2008-12-16 15:24:00,2.95516,2.95658,2.95255,2.95654,10380000.0
2008-12-16 15:25:00,2.95628,2.95735,2.95424,2.95615,9630000.0
2008-12-16 15:26:00,2.95584,2.95609,2.9521,2.95576,16250000.0
2008-12-16 15:27:00,2.95506,2.95761,2.95506,2.95681,8880000.0
2008-12-16 15:28:00,2.95548,2.95733,2.95359,2.95609,5250000.0
2008-12-16 15:29:00,2.95336,2.95671,2.95266,2.95669,9250000.0
2008-12-16 15:30:00,2.95554,2.9566,2.95321,2.95549,8250000.0
2008-12-16 15:31:00,2.95318,2.95635,2.95318,2.95635,14750000.0
2008-12-16 15:32:00,2.95617,2.95651,2.95106,2.95448,16750000.0
2008-12-16 15:33:00,2.9541,2.95655,2.95186,2.9553,9130000.0
2008-12-16 15:34:00,2.9556,2.95592,2.95408,2.95537,7000000.0
2008-12-16 15:35:00,2.95246,2.95409,2.94976,2.95333,6500000.0
2008-12-16 15:36:00,2.95266,2.95362,2.94963,2.95262,8880000.0
2008-12-16 15:37:00,2.95329,2.95339,2.95082,2.95339,6250000.0
2008-12-16 15:38:00,2.94979,2.95457,2.94938,2.95326,11880000.0
2008-12-16 15:39:00,2.95336,2.9534,2.94883,2.95093,7000000.0
2008-12-16 15:40:00,2.95339,2.95405,2.94718,2.95349,9750000.0
2008-12-16 15:41:00,2.9513,2.95518,2.9513,2.95151,8250000.0
2008-12-16 15:42:00,2.95454,2.9551,2.95327,2.95422,10000000.0
2008-12-16 15:43:00,2.95233,2.9545,2.9499,2.9545,5750000.0
2008-12-16 15:44:00,2.95449,2.95544,2.95079,2.95079,8130000.0
2008-12-16 15:45:00,2.95373,2.95546,2.94994,2.9545,9750000.0
2008-12-16 15:46:00,2.95408,2.9552,2.95116,2.95353,15000000.0
2008-12-16 15:47:00,2.95457,2.95492,2.95158,2.95223,10500000.0
2008-12-16 15:48:00,2.95437,2.95437,2.95156,2.95263,7000000.0
2008-12-16 15:49:00,2.95353,2.95442,2.94779,2.95403,8380000.0
2008-12-16 15:50:00,2.95369,2.95419,2.94944,2.953,12500000.0
2008-12-16 15:51:00,2.95348,2.95348,2.94886,2.95198,7000000.0
2008-12-16 15:52:00,2.94885,2.95349,2.94885,2.9523,9500000.0
2008-12-16 15:53:00,2.95248,2.95465,2.95248,2.95375,12250000.0
2008-12-16 15:54:00,2.95143,2.9528,2.94469,2.95155,10000000.0
2008-12-16 15:55:00,2.95169,2.95169,2.94698,2.95013,6380000.0
2008-12-16 15:56:00,2.94907,2.95226,2.94894,2.95226,6000000.0
2008-12-16 15:57:00,2.95226,2.95226,2.94691,2.94934,10630000.0
2008-12-16 15:58:00,2.95031,2.95206,2.94791,2.94804,7130000.0
2008-12-16 15:59:00,2.95052,2.95099,2.94656,2.95053,10130000.0
2008-12-16 16:00:00,2.95026,2.95172,2.94788,2.95172,11500000.0
2008-12-16 16:01:00,2.95074,2.95258,2.94846,2.94846,12630000.0
2008-12-16 16:02:00,2.95145,2.95157,2.94511,2.94511,9750000.0
2008-12-16 16:03:00,2.94982,2.9508,2.94648,2.94684,8250000.0
2008-12-16 16:04:00,2.94798,2.95247,2.946,2.95017,8500000.0
2008-12-16 16:05:00,2.94882,2.95346,2.94812,2.9524,8250000.0
2008-12-16 16:06:00,2.95187,2.95271,2.95043,2.95187,5500000.0
2008-12-16 16:07:00,2.95047,2.95208,2.94987,2.95208,8130000.0
2008-12-16 16:08:00,2.95323,2.95323,2.94919,2.95158,5250000.0
2008-12-16 16:09:00,2.95211,2.95272,2.95098,2.95165,6750000.0
2008-12-16 16:10:00,2.94947,2.9516,2.94714,2.95081,14250000.0
2008-12-16 16:11:00,2.9514,2.9514,2.94733,2.94796,9500000.0
2008-12-16 16:12:00,2.94922,2.95172,2.94648,2.94773,8750000.0
2008-12-16 16:13:00,2.94834,2.94884,2.94627,2.94761,6750000.0
2008-12-16 16:14:00,2.94883,2.94883,2.94415,2.94743,9250000.0
2008-12-16 16:15:00,2.94635,2.94852,2.9448,2.94592,9500000.0
2008-12-16 16:16:00,2.94529,2.94753,2.94173,2.94459,8380000.0
2008-12-16 16:17:00,2.94568,2.94743,2.94472,2.94695,7130000.0
2008-12-16 16:18:00,2.94776,2.94822,2.94372,2.9456,14000000.0
2008-12-16 16:19:00,2.94638,2.94766,2.94297,2.94427,13250000.0
2008-12-16 16:20:00,2.94613,2.94715,2.94029,2.94635,8500000.0
2008-12-16 16:21:00,2.94683,2.94754,2.94359,2.94359,5500000.0
2008-12-16 16:22:00,2.94737,2.94754,2.94482,2.94521,7000000.0
2008-12-16 16:23:00,2.94722,2.94832,2.94436,2.94656,7000000.0
2008-12-16 16:24:00,2.94453,2.94668,2.94091,2.9459,9500000.0
2008-12-16 16:25:00,2.94706,2.94799,2.94552,2.94799,9000000.0
2008-12-16 16:26:00,2.94603,2.94789,2.9443,2.94789,9380000.0
2008-12-16 16:27:00,2.94766,2.94882,2.94365,2.94805,10250000.0
2008-12-16 16:28:00,2.94734,2.9476,2.94479,2.9464,8750000.0
2008-12-16 16:29:00,2.94699,2.94699,2.94297,2.94657,6130000.0
2008-12-16 16:30:00,2.94618,2.94618,2.93952,2.94485,5750000.0
2008-12-16 16:31:00,2.94344,2.9455,2.94229,2.94522,8010000.0
2008-12-16 16:32:00,2.94548,2.94554,2.9439,2.94454,7000000.0
2008-12-16 16:33:00,2.94673,2.94684,2.94296,2.94655,12500000.0
2008-12-16 16:34:00,2.94688,2.94762,2.94413,2.94762,10750000.0
2008-12-16 16:35:00,2.9483,2.94862,2.94222,2.94701,9250000.0
2008-12-16 16:36:00,2.94863,2.95053,2.94434,2.94813,15750000.0
2008-12-16 16:37:00,2.94585,2.94919,2.94585,2.94899,7500000.0
2008-12-16 16:38:00,2.94955,2.94983,2.94617,2.94929,8750000.0
2008-12-16 16:39:00,2.94988,2.95044,2.9459,2.94998,6250000.0
2008-12-16 16:40:00,2.94908,2.94993,2.945,2.94885,10880000.0
2008-12-16 16:41:00,2.94966,2.95161,2.94557,2.9513,8500000.0
2008-12-16 16:42:00,2.95214,2.95214,2.94761,2.95079,9500000.0
2008-12-16 16:43:00,2.94595,2.94978,2.94595,2.94697,4880000.0
2008-12-16 16:44:00,2.94524,2.94888,2.94524,2.94875,9500000.0
2008-12-16 16:45:00,2.94872,2.94874,2.94458,2.94846,8260000.0
2008-12-16 16:46:00,2.94732,2.95045,2.94634,2.94736,11250000.0
2008-12-16 16:47:00,2.94834,2.95038,2.94552,2.94892,12250000.0
2008-12-16 16:48:00,2.94921,2.94998,2.94472,2.94791,6750000.0
2008-12-16 16:49:00,2.9479,2.94927,2.94481,2.94927,7000000.0
2008-12-16 16:50:00,2.94804,2.95107,2.94422,2.9509,6880000.0
2008-12-16 16:51:00,2.95083,2.95097,2.9474,2.95097,5750000.0
2008-12-16 16:52:00,2.95021,2.9503,2.94605,2.9503,6000000.0
2008-12-16 16:53:00,2.94765,2.95143,2.94765,2.95025,11130000.0
2008-12-16 16:54:00,2.94748,2.95072,2.945,2.94611,8880000.0
2008-12-16 16:55:00,2.94877,2.94877,2.9431,2.9431,7000000.0
2008-12-16 16:56:00,2.94526,2.94605,2.94397,2.94585,7510000.0
2008-12-16 16:57:00,2.94272,2.94631,2.94267,2.94631,7750000.0
2008-12-16 16:58:00,2.94498,2.94725,2.94182,2.9451,8750000.0
2008-12-16 16:59:00,2.94764,2.95373,2.94277,2.95196,11750000.0
2008-12-16 17:00:00,2.95214,2.95214,2.94421,2.9491,13500000.0
2008-12-16 17:01:00,2.94845,2.95104,2.94513,2.95104,7750000.0
2008-12-16 17:02:00,2.95192,2.95192,2.94785,2.94785,8250000.0
2008-12-16 17:03:00,2.94869,2.9565,2.94869,2.95558,11130000.0
2008-12-16 17:04:00,2.95462,2.95717,2.95361,2.95717,6750000.0
2008-12-16 17:05:00,2.95642,2.95642,2.95131,2.95268,9500000.0
2008-12-16 17:06:00,2.95313,2.95625,2.95107,2.95458,13750000.0
2008-12-16 17:07:00,2.95322,2.95504,2.9505,2.95373,13630000.0
2008-12-16 17:08:00,2.95058,2.95428,2.94882,2.94882,7750000.0
2008-12-16 17:09:00,2.95084,2.95088,2.94697,2.94736,8880000.0
2008-12-16 17:10:00,2.94396,2.95058,2.94396,2.94931,7500000.0
2008-12-16 17:11:00,2.95014,2.95118,2.94779,2.95085,7750000.0
2008-12-16 17:12:00,2.95068,2.95386,2.94781,2.95138,5750000.0
2008-12-16 17:13:00,2.95439,2.95615,2.95042,2.95615,7380000.0
2008-12-16 17:14:00,2.95662,2.95728,2.95368,2.95402,6380000.0
2008-12-16 17:15:00,2.95715,2.95752,2.95493,2.95655,12130000.0
2008-12-16 17:16:00,2.95627,2.95703,2.95323,2.9556,7000000.0
2008-12-16 17:17:00,2.95588,2.95681,2.95497,2.95651,7500000.0
2008-12-16 17:18:00,2.9564,2.95666,2.95402,2.95649,7750000.0
2008-12-16 17:19:00,2.95423,2.95716,2.95423,2.95502,12250000.0
2008-12-16 17:20:00,2.9551,2.95767,2.95434,2.956,11130000.0
2008-12-16 17:21:00,2.95517,2.95517,2.95138,2.95341,9250000.0
2008-12-16 17:22:00,2.95362,2.95378,2.95083,2.95343,9000000.0
2008-12-16 17:23:00,2.95284,2.95423,2.95012,2.95402,11000000.0
2008-12-16 17:24:00,2.95011,2.95448,2.95011,2.95448,5250000.0
2008-12-16 17:25:00,2.95271,2.95488,2.95271,2.95386,7880000.0
2008-12-16 17:26:00,2.95326,2.95437,2.94652,2.9496,6250000.0
2008-12-16 17:27:00,2.94853,2.95066,2.94429,2.94975,10380000.0
2008-12-16 17:28:00,2.94941,2.94941,2.9471,2.94922,6750000.0
2008-12-16 17:29:00,2.94821,2.94985,2.94627,2.94985,6630000.0
2008-12-16 17:30:00,2.94939,2.94939,2.94642,2.94642,9000000.0
2008-12-16 17:31:00,2.94787,2.94909,2.94525,2.94909,5250000.0
2008-12-16 17:32:00,2.94831,2.95024,2.94614,2.94614,8750000.0
2008-12-16 17:33:00,2.94997,2.95204,2.9482,2.95111,11250000.0
2008-12-16 17:34:00,2.95256,2.95256,2.94984,2.94984,9500000.0
2008-12-16 17:35:00,2.94917,2.95348,2.94917,2.94999,5250000.0
2008-12-16 17:36:00,2.95222,2.95222,2.94764,2.95127,7500000.0
2008-12-16 17:37:00,2.94997,2.95081,2.94826,2.94911,7750000.0
2008-12-16 17:38:00,2.94834,2.95081,2.9456,2.95074,9250000.0
2008-12-16 17:39:00,2.95285,2.9529,2.94964,2.95015,7000000.0
2008-12-16 17:40:00,2.95208,2.95208,2.94916,2.95114,12500000.0
2008-12-16 17:41:00,2.95137,2.95377,2.94942,2.95377,11880000.0
2008-12-16 17:42:00,2.95324,2.95392,2.95142,2.95388,11000000.0
2008-12-16 17:43:00,2.95438,2.95496,2.95261,2.95482,7750000.0
2008-12-16 17:44:00,2.95577,2.95577,2.9516,2.9539,6000000.0
2008-12-16 17:45:00,2.9528,2.9548,2.9519,2.95438,10250000.0
2008-12-16 17:46:00,2.95449,2.95705,2.95061,2.95345,11010000.0
2008-12-16 17:47:00,2.95797,2.95822,2.95281,2.95644,8500000.0
2008-12-16 17:48:00,2.95674,2.95893,2.95407,2.9569,6000000.0
2008-12-16 17:49:00,2.95687,2.96246,2.95679,2.96246,15000000.0
2008-12-16 17:50:00,2.96397,2.96487,2.9602,2.96066,8500000.0
2008-12-16 17:51:00,2.96098,2.96343,2.95817,2.95993,14130000.0
2008-12-16 17:52:00,2.96096,2.96246,2.96069,2.96133,8000000.0
2008-12-16 17:53:00,2.96126,2.96292,2.95677,2.96163,9000000.0
2008-12-16 17:54:00,2.96091,2.96454,2.95979,2.96454,8750000.0
2008-12-16 17:55:00,2.96517,2.96563,2.9627,2.9627,10250000.0
2008-12-16 17:56:00,2.96227,2.96655,2.95813,2.96358,13000000.0
2008-12-16 17:57:00,2.95942,2.96479,2.95624,2.96044,6500000.0
2008-12-16 17:58:00,2.96266,2.96379,2.95967,2.96159,8250000.0
2008-12-16 17:59:00,2.96276,2.96631,2.95905,2.96631,5880000.0
2008-12-16 18:00:00,2.96627,2.96725,2.96206,2.96604,14630000.0
2008-12-16 18:01:00,2.96668,2.9675,2.96387,2.96474,9380000.0
2008-12-16 18:02:00,2.9675,2.9675,2.96472,2.96649,11500000.0
2008-12-16 18:03:00,2.96809,2.96836,2.96324,2.96799,7750000.0
2008-12-16 18:04:00,2.96976,2.96976,2.96769,2.96896,5500000.0
2008-12-16 18:05:00,2.96923,2.97156,2.96488,2.97037,9510000.0
2008-12-16 18:06:00,2.97085,2.97243,2.96851,2.97243,8000000.0
2008-12-16 18:07:00,2.97248,2.97248,2.96746,2.97103,10130000.0
2008-12-16 18:08:00,2.97172,2.97172,2.96703,2.96949,8500000.0
2008-12-16 18:09:00,2.97094,2.97253,2.96782,2.97072,7000000.0
2008-12-16 18:10:00,2.97286,2.97626,2.97158,2.97463,8250000.0
2008-12-16 18:11:00,2.97231,2.97559,2.9718,2.97552,9880000.0
2008-12-16 18:12:00,2.97401,2.97646,2.97272,2.97389,5880000.0
2008-12-16 18:13:00,2.97509,2.97509,2.97363,2.9745,7750000.0
2008-12-16 18:14:00,2.97454,2.97495,2.97287,2.97287,10250000.0
2008-12-16 18:15:00,2.97224,2.97224,2.9698,2.97143,10880000.0
2008-12-16 18:16:00,2.96959,2.97202,2.96786,2.97132,11250000.0
2008-12-16 18:17:00,2.97138,2.97156,2.96786,2.96897,23500000.0
2008-12-16 18:18:00,2.9683,2.97079,2.96499,2.96499,11880000.0
2008-12-16 18:19:00,2.96948,2.96948,2.965,2.96665,5500000.0
2008-12-16 18:20:00,2.96687,2.96771,2.96495,2.96731,8880000.0
2008-12-16 18:21:00,2.9671,2.96809,2.96374,2.96712,7750000.0
2008-12-16 18:22:00,2.96487,2.96947,2.96363,2.96717,13500000.0
2008-12-16 18:23:00,2.96569,2.96679,2.96184,2.96677,7630000.0
2008-12-16 18:24:00,2.96584,2.96584,2.95938,2.96292,14260000.0
2008-12-16 18:25:00,2.96135,2.96349,2.96006,2.96238,6630000.0
2008-12-16 18:26:00,2.96125,2.96295,2.95571,2.95999,7500000.0
2008-12-16 18:27:00,2.95977,2.96337,2.95705,2.96337,7750000.0
2008-12-16 18:28:00,2.96467,2.96467,2.96047,2.96214,8250000.0
2008-12-16 18:29:00,2.95963,2.96189,2.95927,2.96125,5250000.0
2008-12-16 18:30:00,2.96047,2.96047,2.95539,2.95865,16760000.0
2008-12-16 18:31:00,2.96012,2.96012,2.95751,2.95751,7380000.0
2008-12-16 18:32:00,2.95581,2.95581,2.94754,2.95197,10130000.0
2008-12-16 18:33:00,2.95084,2.95274,2.94904,2.95004,6500000.0
2008-12-16 18:34:00,2.95135,2.95545,2.94668,2.94668,15000000.0
2008-12-16 18:35:00,2.95425,2.9549,2.94736,2.95132,6250000.0
2008-12-16 18:36:00,2.94924,2.95008,2.94663,2.95008,8500000.0
2008-12-16 18:37:00,2.95174,2.95206,2.9462,2.95039,8750000.0
2008-12-16 18:38:00,2.94818,2.9507,2.94564,2.95042,10750000.0
2008-12-16 18:39:00,2.94623,2.95061,2.94623,2.95,10000000.0
2008-12-16 18:40:00,2.94963,2.95,2.94467,2.95,5750000.0
2008-12-16 18:41:00,2.94884,2.94999,2.94628,2.9472,7130000.0
2008-12-16 18:42:00,2.94944,2.95044,2.9455,2.94867,8000000.0
2008-12-16 18:43:00,2.9485,2.9485,2.94152,2.9459,10880000.0
2008-12-16 18:44:00,2.94677,2.94744,2.94188,2.94374,19130000.0
2008-12-16 18:45:00,2.94096,2.94382,2.93926,2.94241,9250000.0
2008-12-16 18:46:00,2.94217,2.94389,2.93639,2.94389,8630000.0
2008-12-16 18:47:00,2.94345,2.94399,2.93705,2.94304,9000000.0
2008-12-16 18:48:00,2.94175,2.94405,2.9413,2.94405,12250000.0
2008-12-16 18:49:00,2.94429,2.9457,2.94337,2.94517,6510000.0
2008-12-16 18:50:00,2.94389,2.94501,2.94249,2.94437,7000000.0
2008-12-16 18:51:00,2.94529,2.94575,2.94126,2.94129,8500000.0
2008-12-16 18:52:00,2.94535,2.94574,2.94223,2.94574,6380000.0
2008-12-16 18:53:00,2.94537,2.94584,2.94344,2.94584,10750000.0
2008-12-16 18:54:00,2.94635,2.94673,2.9435,2.94594,11000000.0
2008-12-16 18:55:00,2.94452,2.94702,2.9412,2.94484,7750000.0
2008-12-16 18:56:00,2.94582,2.947,2.94237,2.94474,10750000.0
2008-12-16 18:57:00,2.94682,2.94733,2.94154,2.94611,8260000.0
2008-12-16 18:58:00,2.94516,2.94908,2.94367,2.94732,13000000.0
2008-12-16 18:59:00,2.94692,2.94849,2.94539,2.94715,6250000.0
2008-12-16 19:00:00,2.94757,2.94907,2.9428,2.94904,13750000.0
2008-12-16 19:01:00,2.94775,2.95408,2.94569,2.95408,7000000.0
2008-12-16 19:02:00,2.95304,2.95304,2.94504,2.95007,11000000.0
2008-12-16 19:03:00,2.94755,2.9506,2.94755,2.9495,8500000.0
2008-12-16 19:04:00,2.94821,2.94833,2.94633,2.94714,6130000.0
2008-12-16 19:05:00,2.94663,2.94663,2.94226,2.94634,9500000.0
2008-12-16 19:06:00,2.94032,2.94575,2.94032,2.94532,12130000.0
2008-12-16 19:07:00,2.94368,2.94592,2.94056,2.94119,7750000.0
2008-12-16 19:08:00,2.94188,2.94391,2.94012,2.94073,10500000.0
2008-12-16 19:09:00,2.94112,2.94112,2.93799,2.93836,8500000.0
2008-12-16 19:10:00,2.94031,2.94078,2.937,2.93985,7750000.0
2008-12-16 19:11:00,2.93995,2.94044,2.93644,2.93961,18500000.0
2008-12-16 19:12:00,2.94105,2.94188,2.93766,2.93961,6380000.0
2008-12-16 19:13:00,2.94092,2.94154,2.93737,2.94132,5880000.0
2008-12-16 19:14:00,2.9401,2.94301,2.93878,2.93976,8250000.0
2008-12-16 19:15:00,2.9393,2.94316,2.93663,2.94029,10630000.0
2008-12-16 19:16:00,2.94018,2.94037,2.93391,2.93971,20250000.0
2008-12-16 19:17:00,2.93975,2.94401,2.93975,2.94401,9380000.0
2008-12-16 19:18:00,2.94327,2.94389,2.94015,2.94059,14000000.0
2008-12-16 19:19:00,2.94462,2.94462,2.93611,2.93791,12250000.0
2008-12-16 19:20:00,2.94328,2.94429,2.93804,2.93928,7500000.0
2008-12-16 19:21:00,2.94235,2.94244,2.93628,2.94039,12750000.0
2008-12-16 19:22:00,2.94265,2.94391,2.94019,2.94314,7750000.0
2008-12-16 19:23:00,2.94329,2.94341,2.94052,2.94233,12500000.0
2008-12-16 19:24:00,2.94188,2.94233,2.93628,2.94054,6010000.0
2008-12-16 19:25:00,2.93814,2.9391,2.93253,2.93887,5250000.0
2008-12-16 19:26:00,2.93931,2.941,2.93824,2.93978,5250000.0
2008-12-16 19:27:00,2.93765,2.94311,2.93765,2.9428,6130000.0
2008-12-16 19:28:00,2.94235,2.94278,2.9376,2.94074,10750000.0
2008-12-16 19:29:00,2.94327,2.94386,2.94035,2.94134,13250000.0
2008-12-16 19:30:00,2.94279,2.94516,2.93993,2.94516,5130000.0
2008-12-16 19:31:00,2.94372,2.9455,2.94142,2.9455,14000000.0
2008-12-16 19:32:00,2.94613,2.94619,2.94207,2.94597,7250000.0
2008-12-16 19:33:00,2.94623,2.94623,2.94012,2.9432,11630000.0
2008-12-16 19:34:00,2.94169,2.9427,2.93772,2.93894,11880000.0
2008-12-16 19:35:00,2.94314,2.94362,2.93693,2.94117,7500000.0
2008-12-16 19:36:00,2.93982,2.94393,2.93873,2.94393,6000000.0
2008-12-16 19:37:00,2.94301,2.94336,2.93872,2.94278,9000000.0
2008-12-16 19:38:00,2.94224,2.94276,2.93946,2.93946,7760000.0
2008-12-16 19:39:00,2.9406,2.94203,2.9377,2.94149,5250000.0
2008-12-16 19:40:00,2.94016,2.94108,2.93771,2.94038,6880000.0
2008-12-16 19:41:00,2.94142,2.94218,2.93641,2.93641,6500000.0
2008-12-16 19:42:00,2.93985,2.94149,2.93955,2.94111,7000000.0
2008-12-16 19:43:00,2.93778,2.9409,2.93778,2.93964,7000000.0
2008-12-16 19:44:00,2.93996,2.94003,2.93512,2.93836,9250000.0
2008-12-16 19:45:00,2.93922,2.94058,2.93395,2.94058,11750000.0
2008-12-16 19:46:00,2.93897,2.94051,2.93667,2.94025,7500000.0
2008-12-16 19:47:00,2.93812,2.94106,2.93785,2.93974,11500000.0
2008-12-16 19:48:00,2.93995,2.94125,2.93928,2.94019,9000000.0
2008-12-16 19:49:00,2.93845,2.94195,2.93845,2.93855,11000000.0
2008-12-16 19:50:00,2.94174,2.943,2.93719,2.94283,8380000.0
2008-12-16 19:51:00,2.94399,2.94399,2.93838,2.94333,7380000.0
2008-12-16 19:52:00,2.94229,2.94495,2.94094,2.94495,7500000.0
2008-12-16 19:53:00,2.94481,2.9451,2.93993,2.94298,7000000.0
2008-12-16 19:54:00,2.94667,2.94954,2.94235,2.94763,7000000.0
2008-12-16 19:55:00,2.95013,2.95215,2.94784,2.95215,13250000.0
2008-12-16 19:56:00,2.94905,2.9514,2.94677,2.94841,9000000.0
2008-12-16 19:57:00,2.94955,2.95116,2.94333,2.9459,15760000.0
2008-12-16 19:58:00,2.94905,2.95026,2.94596,2.94596,9250000.0
2008-12-16 19:59:00,2.94874,2.94998,2.94765,2.94961,6750000.0
2008-12-16 20:00:00,2.94928,2.95135,2.94881,2.95135,11000000.0
2008-12-16 20:01:00,2.94791,2.95224,2.94697,2.94697,7750000.0
2008-12-16 20:02:00,2.9525,2.95354,2.94973,2.95097,8000000.0
2008-12-16 20:03:00,2.9533,2.9533,2.94888,2.95071,7500000.0
2008-12-16 20:04:00,2.94976,2.95266,2.94861,2.95208,5500000.0
2008-12-16 20:05:00,2.95106,2.95195,2.94714,2.94999,10000000.0
2008-12-16 20:06:00,2.94775,2.95023,2.94574,2.94898,8250000.0
2008-12-16 20:07:00,2.94945,2.95179,2.94782,2.95148,9630000.0
2008-12-16 20:08:00,2.94983,2.95097,2.94488,2.94488,11010000.0
2008-12-16 20:09:00,2.9496,2.95452,2.94698,2.95058,12880000.0
2008-12-16 20:10:00,2.94795,2.95024,2.94649,2.94911,13250000.0
2008-12-16 20:11:00,2.94859,2.95035,2.94682,2.95026,8750000.0
2008-12-16 20:12:00,2.9506,2.9506,2.94644,2.94713,6500000.0
2008-12-16 20:13:00,2.94783,2.94877,2.94201,2.94765,10500000.0
2008-12-16 20:14:00,2.94548,2.94848,2.94278,2.94619,9000000.0
2008-12-16 20:15:00,2.9436,2.94529,2.94254,2.94254,7750000.0
2008-12-16 20:16:00,2.9427,2.94473,2.9427,2.94451,10250000.0
2008-12-16 20:17:00,2.93943,2.94464,2.93943,2.94026,7250000.0
2008-12-16 20:18:00,2.94497,2.94497,2.94078,2.94158,9000000.0
2008-12-16 20:19:00,2.94263,2.94405,2.93793,2.94232,7380000.0
2008-12-16 20:20:00,2.94127,2.944,2.93956,2.94255,9250000.0
2008-12-16 20:21:00,2.94231,2.94458,2.94169,2.9445,10000000.0
2008-12-16 20:22:00,2.94538,2.94702,2.94342,2.94702,10130000.0
2008-12-16 20:23:00,2.9446,2.94967,2.9446,2.94506,11880000.0
2008-12-16 20:24:00,2.9484,2.9495,2.94443,2.94443,12750000.0
2008-12-16 20:25:00,2.94549,2.94924,2.94284,2.9458,9250000.0
2008-12-16 20:26:00,2.94582,2.9473,2.94203,2.94338,13750000.0
2008-12-16 20:27:00,2.94586,2.94685,2.94198,2.9443,10880000.0
2008-12-16 20:28:00,2.94691,2.94799,2.94461,2.94799,8250000.0
2008-12-16 20:29:00,2.94659,2.94659,2.94357,2.94544,9000000.0
2008-12-16 20:30:00,2.94318,2.94512,2.9416,2.94512,10250000.0
2008-12-16 20:31:00,2.94569,2.94609,2.94189,2.94189,7750000.0
2008-12-16 20:32:00,2.94318,2.94594,2.94291,2.94447,8000000.0
2008-12-16 20:33:00,2.94372,2.94493,2.93965,2.93965,15250000.0
2008-12-16 20:34:00,2.94314,2.94582,2.94314,2.94556,8750000.0
2008-12-16 20:35:00,2.94539,2.94539,2.94232,2.945,5250000.0
2008-12-16 20:36:00,2.94345,2.94598,2.94222,2.94535,6250000.0
2008-12-16 20:37:00,2.94471,2.94559,2.94186,2.94269,12250000.0
2008-12-16 20:38:00,2.9436,2.94595,2.94155,2.94504,12500000.0
2008-12-16 20:39:00,2.94235,2.94533,2.94103,2.94103,8000000.0
2008-12-16 20:40:00,2.94189,2.94576,2.94096,2.94374,11750000.0
2008-12-16 20:41:00,2.94332,2.94468,2.93954,2.9435,14260000.0
2008-12-16 20:42:00,2.94395,2.94515,2.94073,2.94344,9750000.0
2008-12-16 20:43:00,2.94238,2.94527,2.93977,2.94387,5250000.0
2008-12-16 20:44:00,2.94309,2.94576,2.93994,2.94324,11130000.0
2008-12-16 20:45:00,2.94254,2.9454,2.94254,2.94467,8000000.0
2008-12-16 20:46:00,2.94026,2.94456,2.93903,2.94456,8000000.0
2008-12-16 20:47:00,2.94183,2.94796,2.93921,2.94576,9750000.0
2008-12-16 20:48:00,2.9436,2.9449,2.94086,2.94483,5750000.0
2008-12-16 20:49:00,2.94233,2.94567,2.94046,2.94423,8380000.0
2008-12-16 20:50:00,2.94208,2.94509,2.94076,2.94152,11750000.0
2008-12-16 20:51:00,2.93869,2.94636,2.93869,2.94454,9000000.0
2008-12-16 20:52:00,2.94553,2.94627,2.94132,2.9455,10500000.0
2008-12-16 20:53:00,2.944,2.94552,2.94049,2.94401,7500000.0
2008-12-16 20:54:00,2.94384,2.94622,2.94185,2.94435,7000000.0
2008-12-16 20:55:00,2.94579,2.94771,2.94133,2.94471,11630000.0
2008-12-16 20:56:00,2.94327,2.94723,2.94327,2.94494,7250000.0
2008-12-16 20:57:00,2.94784,2.94784,2.94167,2.94716,11880000.0
2008-12-16 20:58:00,2.94562,2.94798,2.94353,2.94657,10000000.0
2008-12-16 20:59:00,2.94735,2.94796,2.94366,2.94729,12500000.0
2008-12-16 21:00:00,2.9451,2.94779,2.94337,2.94485,9500000.0
2008-12-16 21:01:00,2.94549,2.94598,2.94309,2.94598,6250000.0
2008-12-16 21:02:00,2.94251,2.94766,2.9412,2.9412,12750000.0
2008-12-16 21:03:00,2.94069,2.94451,2.94069,2.94435,10000000.0
2008-12-16 21:04:00,2.94452,2.9448,2.94235,2.94328,6000000.0
2008-12-16 21:05:00,2.94514,2.94577,2.94238,2.94527,7000000.0
2008-12-16 21:06:00,2.94277,2.94693,2.94252,2.94448,5500000.0
2008-12-16 21:07:00,2.94743,2.94743,2.94118,2.94409,11250000.0
2008-12-16 21:08:00,2.94514,2.94673,2.94315,2.94579,13000000.0
2008-12-16 21:09:00,2.94651,2.94735,2.94257,2.94608,8000000.0
2008-12-16 21:10:00,2.94252,2.94706,2.94252,2.94507,9880000.0
2008-12-16 21:11:00,2.94637,2.94637,2.94184,2.94502,7500000.0
2008-12-16 21:12:00,2.94428,2.9452,2.94214,2.94243,5500000.0
2008-12-16 21:13:00,2.94569,2.94569,2.94054,2.94397,9000000.0
2008-12-16 21:14:00,2.94609,2.94691,2.94139,2.94139,10000000.0
2008-12-16 21:15:00,2.94616,2.94659,2.94056,2.94056,7880000.0
2008-12-16 21:16:00,2.94129,2.94368,2.93889,2.93889,8750000.0
2008-12-16 21:17:00,2.94247,2.94537,2.93997,2.94351,8130000.0
2008-12-16 21:18:00,2.94224,2.94342,2.93961,2.94145,9000000.0
2008-12-16 21:19:00,2.94274,2.94274,2.93992,2.942,7750000.0
2008-12-16 21:20:00,2.94133,2.94235,2.93764,2.94108,7000000.0
2008-12-16 21:21:00,2.93686,2.94049,2.93226,2.9332,8500000.0
2008-12-16 21:22:00,2.92524,2.92734,2.9183,2.9183,8880000.0
2008-12-16 21:23:00,2.9149,2.91663,2.91208,2.9131,5500000.0
2008-12-16 21:24:00,2.91114,2.91818,2.91027,2.91552,9630000.0
2008-12-16 21:25:00,2.91768,2.92024,2.91541,2.91541,9000000.0
2008-12-16 21:26:00,2.91577,2.91811,2.91465,2.917,12000000.0
2008-12-16 21:27:00,2.91482,2.91779,2.91313,2.91313,8250000.0
2008-12-16 21:28:00,2.91671,2.92212,2.91671,2.92056,6500000.0
2008-12-16 21:29:00,2.92126,2.92126,2.91432,2.91852,6000000.0
2008-12-16 21:30:00,2.91846,2.91914,2.91046,2.91227,11750000.0
2008-12-16 21:31:00,2.90685,2.91232,2.90452,2.90717,9250000.0
2008-12-16 21:32:00,2.90356,2.90808,2.90324,2.90738,5750000.0
2008-12-16 21:33:00,2.9049,2.90629,2.90202,2.90482,5750000.0
2008-12-16 21:34:00,2.90146,2.90318,2.9002,2.90199,8630000.0
2008-12-16 21:35:00,2.89893,2.90532,2.89893,2.90183,7750000.0
2008-12-16 21:36:00,2.90199,2.90363,2.90188,2.90363,6500000.0
2008-12-16 21:37:00,2.9022,2.90578,2.89856,2.90578,7000000.0
2008-12-16 21:38:00,2.90383,2.90449,2.90067,2.90067,8750000.0
2008-12-16 21:39:00,2.90503,2.90503,2.90203,2.90322,9000000.0
2008-12-16 21:40:00,2.90361,2.90731,2.90203,2.90731,7500000.0
2008-12-16 21:41:00,2.90626,2.90626,2.90126,2.90126,9250000.0
2008-12-16 21:42:00,2.90578,2.90613,2.90282,2.90282,6750000.0
2008-12-16 21:43:00,2.90224,2.9071,2.90212,2.90569,8130000.0
2008-12-16 21:44:00,2.90787,2.9112,2.90658,2.91003,6500000.0
2008-12-16 21:45:00,2.91224,2.91476,2.90893,2.91376,10750000.0
2008-12-16 21:46:00,2.91536,2.91575,2.91195,2.9141,12750000.0
2008-12-16 21:47:00,2.91507,2.91527,2.90862,2.91514,7750000.0
2008-12-16 21:48:00,2.9155,2.91572,2.91419,2.91501,12000000.0
2008-12-16 21:49:00,2.91398,2.91621,2.91364,2.91364,5500000.0
2008-12-16 21:50:00,2.91423,2.91668,2.91202,2.91513,8500000.0
2008-12-16 21:51:00,2.91449,2.91589,2.91249,2.91541,6130000.0
2008-12-16 21:52:00,2.91336,2.91558,2.90954,2.91376,4880000.0
2008-12-16 21:53:00,2.91558,2.91569,2.91273,2.91313,6250000.0
2008-12-16 21:54:00,2.91491,2.91563,2.90664,2.91037,6500000.0
2008-12-16 21:55:00,2.91038,2.91038,2.90512,2.90828,12750000.0
2008-12-16 21:56:00,2.90922,2.90963,2.90291,2.90291,7750000.0
2008-12-16 21:57:00,2.90447,2.90718,2.90262,2.90262,10000000.0
2008-12-16 21:58:00,2.90292,2.90874,2.90182,2.90874,11500000.0
2008-12-16 21:59:00,2.90464,2.91533,2.9046,2.9046,14250000.0
2008-12-16 22:00:00,2.90942,2.91019,2.90463,2.9074,14750000.0
2008-12-16 22:01:00,2.90515,2.91015,2.90515,2.90994,7750000.0
2008-12-16 22:02:00,2.90969,2.91191,2.90839,2.90895,7500000.0
2008-12-16 22:03:00,2.91235,2.91269,2.90901,2.91232,8500000.0
2008-12-16 22:04:00,2.91376,2.91379,2.90984,2.91226,15500000.0
2008-12-16 22:05:00,2.9114,2.91416,2.91058,2.91399,5750000.0
2008-12-16 22:06:00,2.91238,2.91322,2.90974,2.90974,7750000.0
2008-12-16 22:07:00,2.91193,2.91289,2.9077,2.91144,14500000.0
2008-12-16 22:08:00,2.9119,2.9119,2.90676,2.90838,23250000.0
2008-12-16 22:09:00,2.91123,2.91123,2.9039,2.90419,9250000.0
2008-12-16 22:10:00,2.90482,2.90649,2.89972,2.89972,22750000.0
2008-12-16 22:11:00,2.90434,2.90672,2.89884,2.90578,16000000.0
2008-12-16 22:12:00,2.90365,2.90551,2.89795,2.899,14750000.0
2008-12-16 22:13:00,2.89874,2.90224,2.89776,2.90078,8000000.0
2008-12-16 22:14:00,2.90064,2.90095,2.89717,2.89956,9500000.0
2008-12-16 22:15:00,2.90095,2.90095,2.89526,2.89969,8750000.0
2008-12-16 22:16:00,2.89975,2.90018,2.8925,2.8998,10000000.0
2008-12-16 22:17:00,2.89974,2.90205,2.89942,2.89975,7000000.0
2008-12-16 22:18:00,2.89921,2.90115,2.8966,2.8966,8500000.0
2008-12-16 22:19:00,2.89693,2.8983,2.89402,2.89638,9750000.0
2008-12-16 22:20:00,2.89751,2.8978,2.8948,2.89588,6880000.0
2008-12-16 22:21:00,2.89183,2.89287,2.88661,2.89287,6250000.0
2008-12-16 22:22:00,2.88793,2.89328,2.88785,2.89183,9000000.0
2008-12-16 22:23:00,2.89128,2.89128,2.88127,2.88689,15000000.0
2008-12-16 22:24:00,2.88785,2.88929,2.88273,2.88529,6250000.0
2008-12-16 22:25:00,2.88779,2.88878,2.88414,2.88711,8000000.0
2008-12-16 22:26:00,2.88598,2.88787,2.88124,2.88509,9250000.0
2008-12-16 22:27:00,2.88764,2.88764,2.88252,2.88295,9250000.0
2008-12-16 22:28:00,2.88362,2.88713,2.88191,2.88713,9130000.0
2008-12-16 22:29:00,2.88549,2.88655,2.88152,2.88152,14250000.0
2008-12-16 22:30:00,2.88426,2.88693,2.88353,2.88405,6250000.0
2008-12-16 22:31:00,2.88464,2.88882,2.88434,2.88882,10000000.0
2008-12-16 22:32:00,2.88776,2.89008,2.88582,2.8896,11500000.0
2008-12-16 22:33:00,2.8894,2.89122,2.88488,2.89046,15630000.0
2008-12-16 22:34:00,2.89016,2.89089,2.88838,2.89031,7000000.0
2008-12-16 22:35:00,2.89048,2.89118,2.88597,2.88938,8380000.0
2008-12-16 22:36:00,2.89095,2.89095,2.88789,2.88984,9000000.0
2008-12-16 22:37:00,2.88938,2.89146,2.88698,2.88803,10000000.0
2008-12-16 22:38:00,2.88908,2.88917,2.88562,2.88825,5500000.0
2008-12-16 22:39:00,2.88741,2.88751,2.88247,2.88726,13000000.0
2008-12-16 22:40:00,2.88417,2.88591,2.88134,2.88554,11000000.0
2008-12-16 22:41:00,2.88196,2.887,2.8818,2.88676,12130000.0
2008-12-16 22:42:00,2.88662,2.88691,2.87993,2.88518,7880000.0
2008-12-16 22:43:00,2.88568,2.88671,2.88479,2.88479,10000000.0
2008-12-16 22:44:00,2.88371,2.88722,2.88242,2.88515,9750000.0
2008-12-16 22:45:00,2.88517,2.88549,2.8826,2.88444,7500000.0
2008-12-16 22:46:00,2.8826,2.8854,2.87935,2.88066,13500000.0
2008-12-16 22:47:00,2.88277,2.88509,2.87846,2.88171,7000000.0
2008-12-16 22:48:00,2.88497,2.88555,2.8779,2.88496,9880000.0
2008-12-16 22:49:00,2.88667,2.88667,2.878,2.88228,10000000.0
2008-12-16 22:50:00,2.88207,2.88232,2.87969,2.88131,9380000.0
2008-12-16 22:51:00,2.88213,2.88408,2.88076,2.88207,5500000.0
2008-12-16 22:52:00,2.88196,2.8833,2.87893,2.8833,7000000.0
2008-12-16 22:53:00,2.88323,2.8833,2.87575,2.88026,8750000.0
2008-12-16 22:54:00,2.87941,2.87941,2.87282,2.87282,10380000.0
2008-12-16 22:55:00,2.87415,2.87415,2.8672,2.87222,7000000.0
2008-12-16 22:56:00,2.87079,2.87131,2.86706,2.86865,7500000.0
2008-12-16 22:57:00,2.86833,2.87146,2.86552,2.87146,14000000.0
2008-12-16 22:58:00,2.86865,2.87129,2.86763,2.86848,9250000.0
2008-12-16 22:59:00,2.87216,2.87216,2.86858,2.87132,13500000.0
2008-12-16 23:00:00,2.86998,2.87292,2.86553,2.87292,13250000.0
2008-12-16 23:01:00,2.87304,2.87728,2.86863,2.87541,7750000.0
2008-12-16 23:02:00,2.87411,2.88061,2.87375,2.87838,7630000.0
2008-12-16 23:03:00,2.87845,2.87845,2.87491,2.87744,8500000.0
2008-12-16 23:04:00,2.87583,2.87737,2.87541,2.87541,7250000.0
2008-12-16 23:05:00,2.87707,2.87771,2.87398,2.87593,6380000.0
2008-12-16 23:06:00,2.87578,2.87689,2.87181,2.87334,8500000.0
2008-12-16 23:07:00,2.87551,2.87551,2.87243,2.87243,5500000.0
2008-12-16 23:08:00,2.87471,2.87697,2.87156,2.87382,8380000.0
2008-12-16 23:09:00,2.87225,2.87625,2.86953,2.87613,9130000.0
2008-12-16 23:10:00,2.87494,2.87646,2.87322,2.87444,10750000.0
2008-12-16 23:11:00,2.8765,2.8765,2.87241,2.87407,9750000.0
2008-12-16 23:12:00,2.87281,2.876,2.87281,2.87347,8750000.0
2008-12-16 23:13:00,2.87503,2.87597,2.87328,2.87514,10500000.0
2008-12-16 23:14:00,2.87585,2.87625,2.87426,2.87541,8000000.0
2008-12-16 23:15:00,2.87563,2.87707,2.874,2.87707,6750000.0
2008-12-16 23:16:00,2.87751,2.87751,2.87328,2.87551,5750000.0
2008-12-16 23:17:00,2.87577,2.87641,2.874,2.874,9380000.0
2008-12-16 23:18:00,2.87599,2.87655,2.87332,2.87655,6250000.0
2008-12-16 23:19:00,2.87519,2.87856,2.87365,2.87783,10250000.0
2008-12-16 23:20:00,2.87682,2.87903,2.87604,2.8772,6750000.0
2008-12-16 23:21:00,2.87721,2.87721,2.87041,2.87314,8000000.0
2008-12-16 23:22:00,2.8729,2.87589,2.8698,2.8746,6000000.0
2008-12-16 23:23:00,2.87345,2.87775,2.87124,2.87775,3000000.0
2008-12-16 23:24:00,2.8769,2.87923,2.87578,2.87871,6500000.0
2008-12-16 23:25:00,2.87944,2.87944,2.87658,2.87658,6630000.0
2008-12-16 23:26:00,2.87675,2.87871,2.87493,2.87825,6250000.0
2008-12-16 23:27:00,2.87701,2.87974,2.8765,2.87894,8250000.0
2008-12-16 23:28:00,2.87838,2.88093,2.87513,2.87927,8630000.0
2008-12-16 23:29:00,2.87573,2.88007,2.87448,2.87476,5630000.0
2008-12-16 23:30:00,2.86952,2.87601,2.86937,2.87601,8880000.0
2008-12-16 23:31:00,2.87352,2.87901,2.87352,2.87901,5750000.0
2008-12-16 23:32:00,2.87909,2.87909,2.87567,2.87567,12250000.0
2008-12-16 23:33:00,2.87773,2.87773,2.87313,2.8744,10000000.0
2008-12-16 23:34:00,2.87508,2.88329,2.87508,2.87763,7500000.0
2008-12-16 23:35:00,2.87433,2.87467,2.87103,2.87273,8250000.0
2008-12-16 23:36:00,2.87354,2.87416,2.87222,2.8741,10500000.0
2008-12-16 23:37:00,2.87242,2.87352,2.87041,2.87069,9000000.0
2008-12-16 23:38:00,2.87189,2.87217,2.86902,2.87127,9750000.0
2008-12-16 23:39:00,2.87047,2.8721,2.86767,2.87074,10000000.0
2008-12-16 23:40:00,2.87155,2.87432,2.87117,2.8743,6750000.0
2008-12-16 23:41:00,2.87524,2.87618,2.87339,2.87618,11880000.0
2008-12-16 23:42:00,2.87621,2.87819,2.87562,2.87819,7500000.0
2008-12-16 23:43:00,2.87671,2.87823,2.87539,2.87807,7000000.0
2008-12-16 23:44:00,2.87556,2.87834,2.87556,2.87737,6880000.0
2008-12-16 23:45:00,2.87678,2.87722,2.87038,2.87683,10250000.0
2008-12-16 23:46:00,2.87553,2.87689,2.87105,2.87468,5250000.0
2008-12-16 23:47:00,2.87517,2.87517,2.8708,2.87476,6250000.0
2008-12-16 23:48:00,2.87522,2.87522,2.87063,2.87063,5750000.0
2008-12-16 23:49:00,2.87407,2.87574,2.86982,2.87467,9750000.0
2008-12-16 23:50:00,2.87352,2.8758,2.87308,2.87469,7250000.0
2008-12-16 23:51:00,2.87648,2.87658,2.87414,2.87658,8250000.0
2008-12-16 23:52:00,2.87514,2.87582,2.86915,2.87199,6500000.0
2008-12-16 23:53:00,2.87773,2.88344,2.87258,2.87975,9000000.0
2008-12-16 23:54:00,2.88397,2.88776,2.88334,2.88351,8500000.0
2008-12-16 23:55:00,2.88533,2.88752,2.87852,2.88052,7500000.0
2008-12-16 23:56:00,2.88022,2.88022,2.87627,2.87695,9630000.0
2008-12-16 23:57:00,2.87568,2.87897,2.87153,2.87897,5750000.0
2008-12-16 23:58:00,2.87901,2.88068,2.87474,2.87888,10750000.0
2008-12-16 23:59:00,2.87814,2.87991,2.87347,2.87991,7880000.0
2008-12-17 00:00:00,2.88324,2.88353,2.87618,2.87955,9000000.0
2008-12-17 00:01:00,2.87857,2.87932,2.8758,2.87752,8380000.0
2008-12-17 00:02:00,2.87768,2.87887,2.87505,2.87851,7750000.0
2008-12-17 00:03:00,2.87633,2.87739,2.87497,2.87693,5750000.0
2008-12-17 00:04:00,2.87663,2.88258,2.87269,2.8761,9750000.0
2008-12-17 00:05:00,2.88431,2.88529,2.88139,2.88409,8000000.0
2008-12-17 00:06:00,2.88457,2.88628,2.88457,2.88628,9250000.0
2008-12-17 00:07:00,2.88468,2.88566,2.88133,2.88391,7000000.0
2008-12-17 00:08:00,2.88395,2.88532,2.88186,2.8837,6000000.0
2008-12-17 00:09:00,2.88528,2.88528,2.88349,2.8838,6000000.0
2008-12-17 00:10:00,2.88371,2.88527,2.88227,2.88393,9500000.0
2008-12-17 00:11:00,2.88306,2.88505,2.88025,2.88505,12750000.0
2008-12-17 00:12:00,2.88361,2.8849,2.88324,2.8849,8130000.0
2008-12-17 00:13:00,2.88196,2.88408,2.88015,2.88342,5750000.0
2008-12-17 00:14:00,2.88301,2.88396,2.88164,2.88333,15500000.0
2008-12-17 00:15:00,2.88317,2.88429,2.88285,2.88417,9000000.0
2008-12-17 00:16:00,2.88288,2.88506,2.88188,2.88412,7500000.0
2008-12-17 00:17:00,2.88346,2.88448,2.88167,2.88329,10250000.0
2008-12-17 00:18:00,2.88292,2.88414,2.87923,2.88414,10000000.0
2008-12-17 00:19:00,2.88359,2.88359,2.88148,2.88335,5130000.0
2008-12-17 00:20:00,2.88311,2.88371,2.87968,2.88282,6750000.0
2008-12-17 00:21:00,2.88423,2.88516,2.88062,2.88315,9510000.0
2008-12-17 00:22:00,2.88271,2.8843,2.88013,2.88259,8500000.0
2008-12-17 00:23:00,2.88035,2.88535,2.88035,2.88484,14250000.0
2008-12-17 00:24:00,2.88387,2.88451,2.88089,2.88089,5630000.0
2008-12-17 00:25:00,2.87956,2.88214,2.87684,2.87684,9750000.0
2008-12-17 00:26:00,2.87979,2.88174,2.87789,2.87827,6000000.0
2008-12-17 00:27:00,2.87799,2.88021,2.87342,2.88021,9750000.0
2008-12-17 00:28:00,2.87943,2.88084,2.87718,2.88046,8250000.0
2008-12-17 00:29:00,2.87933,2.88057,2.87505,2.87512,7500000.0
2008-12-17 00:30:00,2.87924,2.87945,2.87691,2.879,8000000.0
2008-12-17 00:31:00,2.87596,2.88,2.87596,2.87708,11000000.0
2008-12-17 00:32:00,2.87936,2.88019,2.87572,2.87572,8250000.0
2008-12-17 00:33:00,2.88097,2.88097,2.87536,2.87536,8750000.0
2008-12-17 00:34:00,2.8792,2.88041,2.87774,2.88041,5500000.0
2008-12-17 00:35:00,2.87957,2.87957,2.87633,2.87633,7250000.0
2008-12-17 00:36:00,2.87683,2.87796,2.87551,2.87638,6380000.0
2008-12-17 00:37:00,2.87543,2.87726,2.87449,2.87449,5500000.0
2008-12-17 00:38:00,2.87415,2.87683,2.87128,2.87197,11000000.0
2008-12-17 00:39:00,2.8756,2.87651,2.87196,2.87547,11250000.0
2008-12-17 00:40:00,2.87509,2.87712,2.87439,2.877,5250000.0
2008-12-17 00:41:00,2.87667,2.87778,2.87424,2.87564,8500000.0
2008-12-17 00:42:00,2.87458,2.87944,2.87458,2.87836,8750000.0
2008-12-17 00:43:00,2.87927,2.88005,2.87661,2.87908,5500000.0
2008-12-17 00:44:00,2.87888,2.87986,2.87421,2.87986,6250000.0
2008-12-17 00:46:00,2.87908,2.8792,2.87511,2.87713,6250000.0
2008-12-17 00:47:00,2.87948,2.88053,2.87821,2.87821,6630000.0
2008-12-17 00:48:00,2.88021,2.88045,2.87767,2.88026,10750000.0
2008-12-17 00:49:00,2.88061,2.88077,2.87837,2.88041,7130000.0
2008-12-17 00:50:00,2.88017,2.88135,2.87869,2.87929,10250000.0
2008-12-17 00:51:00,2.87986,2.88143,2.87957,2.88131,9000000.0
2008-12-17 00:52:00,2.88014,2.8817,2.88014,2.8817,8630000.0
2008-12-17 00:53:00,2.87897,2.88141,2.87533,2.87859,10500000.0
2008-12-17 00:54:00,2.8815,2.88256,2.87938,2.88256,8130000.0
2008-12-17 00:55:00,2.88146,2.8829,2.87915,2.88099,7880000.0
2008-12-17 00:56:00,2.88186,2.88292,2.87673,2.88292,8880000.0
2008-12-17 00:57:00,2.87977,2.88196,2.87898,2.87898,10750000.0
2008-12-17 00:58:00,2.88187,2.8824,2.87761,2.8816,8000000.0
2008-12-17 00:59:00,2.8822,2.8822,2.87844,2.88163,7750000.0
2008-12-17 01:00:00,2.87951,2.88294,2.87951,2.88128,11630000.0
2008-12-17 01:01:00,2.88134,2.88134,2.87951,2.88002,5750000.0
2008-12-17 01:02:00,2.87992,2.88076,2.87644,2.88001,8500000.0
2008-12-17 01:03:00,2.87673,2.88145,2.87673,2.88081,8500000.0
2008-12-17 01:04:00,2.87967,2.88037,2.8751,2.87939,10250000.0
2008-12-17 01:05:00,2.87665,2.88009,2.87665,2.8788,8000000.0
2008-12-17 01:06:00,2.87771,2.88049,2.87553,2.87795,10390000.0
2008-12-17 01:07:00,2.87754,2.8803,2.8766,2.87918,5880000.0
2008-12-17 01:08:00,2.88034,2.88057,2.87826,2.87826,9630000.0
2008-12-17 01:09:00,2.87989,2.88116,2.8775,2.88116,10000000.0
2008-12-17 01:10:00,2.87813,2.88086,2.8762,2.88086,10500000.0
2008-12-17 01:11:00,2.87689,2.88098,2.87689,2.88092,7250000.0
2008-12-17 01:13:00,2.88112,2.88439,2.8804,2.88439,8880000.0
2008-12-17 01:14:00,2.88217,2.88262,2.87929,2.88045,8750000.0
2008-12-17 01:15:00,2.8803,2.88269,2.87908,2.87937,6000000.0
2008-12-17 01:16:00,2.87933,2.88323,2.87857,2.88012,6630000.0
2008-12-17 01:18:00,2.87885,2.88278,2.87851,2.88101,7500000.0
2008-12-17 01:19:00,2.87886,2.8844,2.87869,2.8844,8250000.0
2008-12-17 01:20:00,2.87982,2.8827,2.87892,2.87892,10000000.0
2008-12-17 01:21:00,2.87835,2.88288,2.87757,2.88288,7750000.0
2008-12-17 01:22:00,2.87735,2.88332,2.87735,2.88332,5500000.0
2008-12-17 01:24:00,2.87881,2.87959,2.87719,2.87929,5500000.0
2008-12-17 01:25:00,2.87909,2.87935,2.8746,2.87853,8250000.0
2008-12-17 01:26:00,2.88004,2.88207,2.87627,2.87769,8890000.0
2008-12-17 01:27:00,2.8825,2.8825,2.87904,2.88034,5500000.0
2008-12-17 01:28:00,2.87909,2.88305,2.87753,2.87953,16880000.0
2008-12-17 01:29:00,2.87987,2.88036,2.87693,2.87693,5500000.0
2008-12-17 01:30:00,2.87655,2.8837,2.87489,2.8837,8750000.0
2008-12-17 01:31:00,2.8772,2.88448,2.8772,2.88091,22000000.0
2008-12-17 01:32:00,2.88248,2.88441,2.87991,2.88177,6250000.0
2008-12-17 01:33:00,2.88312,2.88661,2.87832,2.88661,18630000.0
2008-12-17 01:34:00,2.88293,2.88612,2.88145,2.88506,9000000.0
2008-12-17 01:35:00,2.8838,2.88544,2.88211,2.88211,10130000.0
2008-12-17 01:36:00,2.88035,2.88517,2.88035,2.88235,5250000.0
2008-12-17 01:37:00,2.88324,2.88491,2.87839,2.88172,7000000.0
2008-12-17 01:38:00,2.8819,2.88548,2.8819,2.88262,10250000.0
2008-12-17 01:39:00,2.8843,2.88511,2.87958,2.88273,13750000.0
2008-12-17 01:40:00,2.88517,2.88581,2.88104,2.88216,6250000.0
2008-12-17 01:41:00,2.88245,2.88734,2.88048,2.88734,10000000.0
2008-12-17 01:42:00,2.88481,2.8865,2.88336,2.88484,7880000.0
2008-12-17 01:43:00,2.8851,2.88633,2.88375,2.88446,5750000.0
2008-12-17 01:44:00,2.88373,2.88691,2.88288,2.88288,8250000.0
2008-12-17 01:45:00,2.88622,2.88622,2.88102,2.88242,5250000.0
2008-12-17 01:46:00,2.88156,2.88569,2.88067,2.88266,8750000.0
2008-12-17 01:47:00,2.88243,2.88472,2.87935,2.8827,5750000.0
2008-12-17 01:48:00,2.88254,2.88374,2.88095,2.88095,7250000.0
2008-12-17 01:49:00,2.88443,2.88443,2.87783,2.8801,9750000.0
2008-12-17 01:50:00,2.87891,2.88276,2.87751,2.87992,6880000.0
2008-12-17 01:51:00,2.88027,2.88191,2.87891,2.87931,9630000.0
2008-12-17 01:52:00,2.87968,2.88132,2.87537,2.87845,5500000.0
2008-12-17 01:53:00,2.87782,2.88135,2.87766,2.87852,8630000.0
2008-12-17 01:54:00,2.87659,2.88151,2.87659,2.87834,6000000.0
2008-12-17 01:55:00,2.87881,2.88184,2.87435,2.87784,10250000.0
2008-12-17 01:56:00,2.88308,2.88308,2.87761,2.87761,7750000.0
2008-12-17 01:57:00,2.87526,2.87971,2.87526,2.87971,12000000.0
2008-12-17 01:58:00,2.88002,2.88002,2.87949,2.8798,7500000.0
2008-12-17 02:01:00,2.8785,2.88066,2.87561,2.88066,8250000.0
2008-12-17 02:02:00,2.88045,2.88169,2.87679,2.87984,14750000.0
2008-12-17 02:03:00,2.87933,2.87942,2.87449,2.87594,6250000.0
2008-12-17 02:04:00,2.87923,2.88309,2.87882,2.88059,18630000.0
2008-12-17 02:05:00,2.87888,2.88218,2.87854,2.87998,9000000.0
2008-12-17 02:06:00,2.8765,2.882,2.8765,2.87931,6500000.0
2008-12-17 02:07:00,2.88057,2.88387,2.87872,2.87991,14000000.0
2008-12-17 02:08:00,2.8804,2.88229,2.87945,2.87989,8500000.0
2008-12-17 02:09:00,2.87958,2.87997,2.87752,2.87835,9250000.0
2008-12-17 02:10:00,2.88415,2.88415,2.87959,2.87993,8880000.0
2008-12-17 02:11:00,2.87914,2.88268,2.87664,2.87664,7130000.0
2008-12-17 02:12:00,2.88355,2.88421,2.87937,2.88421,11000000.0
2008-12-17 02:13:00,2.88121,2.88325,2.87729,2.87933,10880000.0
2008-12-17 02:14:00,2.87949,2.88291,2.87666,2.87986,11750000.0
2008-12-17 02:15:00,2.88384,2.88413,2.87742,2.88003,14500000.0
2008-12-17 02:16:00,2.88061,2.88287,2.87739,2.88039,8500000.0
2008-12-17 02:17:00,2.87568,2.88233,2.87568,2.87999,9500000.0
2008-12-17 02:18:00,2.88121,2.88411,2.88031,2.88031,10630000.0
2008-12-17 02:19:00,2.88254,2.88405,2.87931,2.87999,10380000.0
2008-12-17 02:20:00,2.87963,2.87966,2.8754,2.87943,5750000.0
2008-12-17 02:21:00,2.88451,2.88451,2.88149,2.88412,7750000.0
2008-12-17 02:22:00,2.88123,2.88246,2.87684,2.87949,8250000.0
2008-12-17 02:23:00,2.87999,2.88415,2.87961,2.88415,7380000.0
2008-12-17 02:24:00,2.87996,2.88408,2.87889,2.88004,11500000.0
2008-12-17 02:25:00,2.87917,2.88266,2.87821,2.87988,6250000.0
2008-12-17 02:26:00,2.87981,2.88357,2.87716,2.88357,5250000.0
2008-12-17 02:27:00,2.88112,2.88431,2.8791,2.88431,10630000.0
2008-12-17 02:28:00,2.88013,2.88328,2.88013,2.88174,6880000.0
2008-12-17 02:29:00,2.87566,2.88401,2.87566,2.88401,6750000.0
2008-12-17 02:30:00,2.88007,2.88327,2.8782,2.88112,8500000.0
2008-12-17 02:31:00,2.88048,2.88365,2.87904,2.88116,14630000.0
2008-12-17 02:32:00,2.88035,2.88079,2.87767,2.87813,10010000.0
2008-12-17 02:33:00,2.8809,2.88384,2.87565,2.87565,13380000.0
2008-12-17 02:34:00,2.88082,2.88437,2.87766,2.88066,12750000.0
2008-12-17 02:35:00,2.87742,2.88464,2.87742,2.88179,5500000.0
2008-12-17 02:36:00,2.8815,2.88332,2.87506,2.87729,10250000.0
2008-12-17 02:37:00,2.88026,2.88502,2.87729,2.88502,6000000.0
2008-12-17 02:38:00,2.87915,2.88444,2.87833,2.87841,8750000.0
2008-12-17 02:39:00,2.88087,2.88312,2.88049,2.88072,6000000.0
2008-12-17 02:40:00,2.88104,2.88366,2.8783,2.8783,9500000.0
2008-12-17 02:41:00,2.877,2.88361,2.87631,2.8791,8000000.0
2008-12-17 02:42:00,2.87887,2.88432,2.87887,2.88432,10000000.0
2008-12-17 02:43:00,2.88343,2.88343,2.87896,2.87925,9500000.0
2008-12-17 02:44:00,2.88085,2.88265,2.87943,2.87943,6630000.0
2008-12-17 02:45:00,2.88009,2.88178,2.8752,2.88002,5510000.0
2008-12-17 02:46:00,2.87644,2.88471,2.87644,2.88143,6000000.0
2008-12-17 02:47:00,2.88058,2.88407,2.87962,2.87962,7000000.0
2008-12-17 02:48:00,2.88068,2.88395,2.87674,2.88115,17500000.0
2008-12-17 02:49:00,2.88459,2.88503,2.87916,2.88503,7750000.0
2008-12-17 02:50:00,2.88434,2.88434,2.87774,2.88351,5750000.0
2008-12-17 02:51:00,2.88158,2.88393,2.87946,2.88041,6000000.0
2008-12-17 02:52:00,2.88164,2.8837,2.87951,2.88067,9500000.0
2008-12-17 02:53:00,2.88534,2.88534,2.88098,2.88098,5250000.0
2008-12-17 02:54:00,2.88137,2.88323,2.87905,2.87907,7750000.0
2008-12-17 02:55:00,2.87941,2.88322,2.87941,2.88106,7500000.0
2008-12-17 02:56:00,2.88331,2.88385,2.8788,2.8788,8500000.0
2008-12-17 02:57:00,2.88243,2.88443,2.88009,2.88009,11380000.0
2008-12-17 02:58:00,2.88094,2.88272,2.8787,2.8787,10000000.0
2008-12-17 02:59:00,2.88144,2.88198,2.87528,2.87878,11130000.0
2008-12-17 03:00:00,2.87368,2.88125,2.87368,2.87973,7250000.0
2008-12-17 03:01:00,2.87764,2.88245,2.87716,2.87801,14000000.0
2008-12-17 03:02:00,2.88022,2.88091,2.87722,2.87835,9000000.0
2008-12-17 03:03:00,2.87636,2.8811,2.87636,2.87959,7380000.0
2008-12-17 03:04:00,2.87836,2.88257,2.87836,2.87881,9500000.0
2008-12-17 03:05:00,2.87937,2.8827,2.87786,2.87885,10250000.0
2008-12-17 03:06:00,2.8792,2.88393,2.87827,2.87827,10880000.0
2008-12-17 03:07:00,2.87825,2.8824,2.87825,2.87942,5750000.0
2008-12-17 03:08:00,2.88041,2.88236,2.87994,2.87998,8250000.0
2008-12-17 03:09:00,2.88075,2.88354,2.87702,2.88053,9500000.0
2008-12-17 03:10:00,2.88318,2.88502,2.87993,2.87993,8500000.0
2008-12-17 03:11:00,2.88108,2.88417,2.87939,2.88137,9000000.0
2008-12-17 03:12:00,2.88037,2.88241,2.87744,2.88146,12880000.0
2008-12-17 03:13:00,2.88043,2.88384,2.87932,2.87932,9000000.0
2008-12-17 03:14:00,2.88078,2.88437,2.88052,2.88133,9750000.0
2008-12-17 03:15:00,2.87871,2.88604,2.87871,2.87979,8750000.0
2008-12-17 03:16:00,2.88124,2.88254,2.87765,2.87765,7000000.0
2008-12-17 03:17:00,2.88313,2.88313,2.87734,2.87926,9250000.0
2008-12-17 03:18:00,2.87973,2.88265,2.87936,2.88021,5250000.0
2008-12-17 03:19:00,2.87684,2.88344,2.87684,2.88032,8500000.0
2008-12-17 03:20:00,2.88076,2.88105,2.87997,2.88012,6250000.0
2008-12-17 03:21:00,2.88089,2.88257,2.87899,2.87899,7250000.0
2008-12-17 03:22:00,2.88391,2.88391,2.87584,2.87584,8130000.0
2008-12-17 03:23:00,2.88056,2.88177,2.87657,2.88019,6250000.0
2008-12-17 03:24:00,2.88129,2.88218,2.87475,2.88064,12250000.0
2008-12-17 03:25:00,2.88104,2.88365,2.87942,2.88005,6250000.0
2008-12-17 03:26:00,2.88078,2.88345,2.88054,2.88089,8250000.0
2008-12-17 03:27:00,2.8808,2.88401,2.879,2.87946,11130000.0
2008-12-17 03:28:00,2.87898,2.88402,2.87898,2.88264,6130000.0
2008-12-17 03:29:00,2.88073,2.88537,2.88073,2.88537,10750000.0
2008-12-17 03:30:00,2.88231,2.88574,2.87999,2.88574,8250000.0
2008-12-17 03:31:00,2.88553,2.88553,2.87956,2.88541,8760000.0
2008-12-17 03:32:00,2.88545,2.88545,2.88131,2.88496,11380000.0
2008-12-17 03:33:00,2.87794,2.88433,2.87794,2.8819,11000000.0
2008-12-17 03:34:00,2.87996,2.88473,2.87682,2.88196,9250000.0
2008-12-17 03:35:00,2.88315,2.88452,2.88112,2.88219,6880000.0
2008-12-17 03:36:00,2.88304,2.88419,2.87952,2.88358,7250000.0
2008-12-17 03:37:00,2.88236,2.88721,2.88236,2.88442,8000000.0
2008-12-17 03:38:00,2.88368,2.88721,2.8817,2.8817,7000000.0
2008-12-17 03:39:00,2.88345,2.88701,2.88225,2.88655,13250000.0
2008-12-17 03:40:00,2.8804,2.88766,2.8804,2.88766,8750000.0
2008-12-17 03:41:00,2.8841,2.88601,2.88245,2.88245,8500000.0
2008-12-17 03:42:00,2.88257,2.88581,2.88257,2.88348,6250000.0
2008-12-17 03:43:00,2.88369,2.88633,2.88019,2.88019,10130000.0
2008-12-17 03:44:00,2.8844,2.88563,2.87914,2.8811,5750000.0
2008-12-17 03:45:00,2.88293,2.88614,2.88271,2.8854,6000000.0
2008-12-17 03:46:00,2.88561,2.88585,2.88113,2.88113,13000000.0
2008-12-17 03:47:00,2.88112,2.88373,2.87697,2.87697,7000000.0
2008-12-17 03:48:00,2.8822,2.88354,2.87836,2.87989,9880000.0
2008-12-17 03:49:00,2.8811,2.88304,2.87956,2.87967,7500000.0
2008-12-17 03:50:00,2.87693,2.88257,2.87693,2.87771,7500000.0
2008-12-17 03:51:00,2.87827,2.88325,2.87787,2.88094,10250000.0
2008-12-17 03:52:00,2.87858,2.88273,2.87655,2.87655,8010000.0
2008-12-17 03:53:00,2.8797,2.88199,2.87713,2.87713,7000000.0
2008-12-17 03:54:00,2.87961,2.88208,2.87834,2.87931,6500000.0
2008-12-17 03:55:00,2.878,2.8813,2.87385,2.87752,11250000.0
2008-12-17 03:56:00,2.87595,2.87891,2.87588,2.87772,6750000.0
2008-12-17 03:57:00,2.87757,2.88031,2.87672,2.87739,6500000.0
2008-12-17 03:58:00,2.87616,2.88003,2.87616,2.87841,10630000.0
2008-12-17 03:59:00,2.88078,2.88078,2.87521,2.87777,9500000.0
2008-12-17 04:00:00,2.87837,2.88119,2.87837,2.87853,7500000.0
2008-12-17 04:01:00,2.87843,2.88134,2.87807,2.87808,8250000.0
2008-12-17 04:02:00,2.88074,2.88237,2.87707,2.87802,11000000.0
2008-12-17 04:03:00,2.87795,2.88122,2.87714,2.87714,6500000.0
2008-12-17 04:04:00,2.87866,2.88115,2.87759,2.87779,5250000.0
2008-12-17 04:05:00,2.88202,2.88233,2.87908,2.88233,7500000.0
2008-12-17 04:06:00,2.87941,2.88051,2.87657,2.87668,15250000.0
2008-12-17 04:07:00,2.87706,2.87916,2.87489,2.87775,7250000.0
2008-12-17 04:08:00,2.8775,2.88095,2.87586,2.87947,11500000.0
2008-12-17 04:09:00,2.87951,2.87997,2.87635,2.87743,6250000.0
2008-12-17 04:10:00,2.87405,2.88085,2.87405,2.877,7880000.0
2008-12-17 04:11:00,2.87695,2.87968,2.87677,2.87677,9130000.0
2008-12-17 04:12:00,2.88106,2.8812,2.87707,2.8773,6250000.0
2008-12-17 04:13:00,2.88105,2.88128,2.87342,2.87484,16130000.0
2008-12-17 04:14:00,2.87847,2.88221,2.87847,2.88221,6630000.0
2008-12-17 04:15:00,2.87927,2.88128,2.87804,2.87804,6750000.0
2008-12-17 04:16:00,2.87843,2.88166,2.8753,2.8753,7500000.0
2008-12-17 04:17:00,2.8785,2.88246,2.87844,2.88246,8250000.0
2008-12-17 04:18:00,2.87875,2.88152,2.87485,2.8783,11500000.0
2008-12-17 04:19:00,2.87826,2.88165,2.87586,2.87909,9500000.0
2008-12-17 04:20:00,2.878,2.88036,2.87513,2.87892,5250000.0
2008-12-17 04:22:00,2.87887,2.88113,2.87757,2.87781,8250000.0
2008-12-17 04:23:00,2.8782,2.88142,2.87749,2.87869,13000000.0
2008-12-17 04:24:00,2.87938,2.88083,2.87665,2.88018,8000000.0
2008-12-17 04:25:00,2.87946,2.88087,2.8762,2.87675,6630000.0
2008-12-17 04:26:00,2.87844,2.88242,2.87752,2.87956,10000000.0
2008-12-17 04:27:00,2.87972,2.88102,2.87899,2.87921,8130000.0
2008-12-17 04:28:00,2.87875,2.88124,2.87481,2.87613,9750000.0
2008-12-17 04:29:00,2.87948,2.88143,2.87907,2.87907,8500000.0
2008-12-17 04:30:00,2.87744,2.88219,2.87545,2.88219,7630000.0
2008-12-17 04:31:00,2.88172,2.88172,2.87389,2.87389,11500000.0
2008-12-17 04:32:00,2.87799,2.8803,2.87636,2.87718,5250000.0
2008-12-17 04:33:00,2.87754,2.88094,2.87464,2.88094,7250000.0
2008-12-17 04:34:00,2.87762,2.88086,2.87161,2.87701,10000000.0
2008-12-17 04:35:00,2.87719,2.88103,2.87524,2.87846,7250000.0
2008-12-17 04:36:00,2.88118,2.88118,2.8733,2.8733,10750000.0
2008-12-17 04:37:00,2.87732,2.8809,2.87539,2.87622,9250000.0
2008-12-17 04:38:00,2.87966,2.87976,2.87652,2.87976,5250000.0
2008-12-17 04:39:00,2.87717,2.878,2.87267,2.87267,7000000.0
2008-12-17 04:40:00,2.87532,2.87969,2.87283,2.87593,9250000.0
2008-12-17 04:41:00,2.87633,2.87862,2.87349,2.8744,12130000.0
2008-12-17 04:42:00,2.87309,2.87722,2.87178,2.87178,7500000.0
2008-12-17 04:43:00,2.87515,2.87735,2.87379,2.87427,6250000.0
2008-12-17 04:44:00,2.87395,2.87908,2.87395,2.87547,10380000.0
2008-12-17 04:45:00,2.87498,2.87767,2.87284,2.87284,7250000.0
2008-12-17 04:46:00,2.87547,2.87833,2.87287,2.87775,11250000.0
2008-12-17 04:47:00,2.87531,2.87805,2.87307,2.87582,12250000.0
2008-12-17 04:48:00,2.8756,2.87678,2.87026,2.87026,5750000.0
2008-12-17 04:49:00,2.87237,2.87742,2.87237,2.87358,11750000.0
2008-12-17 04:50:00,2.87505,2.87712,2.87128,2.87461,7250000.0
2008-12-17 04:51:00,2.87433,2.87782,2.87182,2.87182,10380000.0
2008-12-17 04:52:00,2.87921,2.87921,2.87193,2.87447,5500000.0
2008-12-17 04:53:00,2.87812,2.87812,2.87221,2.87392,11750000.0
2008-12-17 04:54:00,2.87841,2.87923,2.87426,2.87426,10000000.0
2008-12-17 04:55:00,2.87345,2.87692,2.87162,2.87162,6500000.0
2008-12-17 04:56:00,2.87482,2.87698,2.87375,2.87472,7750000.0
2008-12-17 04:57:00,2.87439,2.8791,2.87283,2.87506,7380000.0
2008-12-17 04:58:00,2.87502,2.87878,2.87246,2.87246,7880000.0
2008-12-17 04:59:00,2.87577,2.87855,2.87476,2.87621,11130000.0
2008-12-17 05:00:00,2.87953,2.87953,2.87193,2.87344,10750000.0
2008-12-17 05:01:00,2.87473,2.87845,2.8738,2.87479,8000000.0
2008-12-17 05:02:00,2.87497,2.87921,2.87497,2.87663,7750000.0
2008-12-17 05:03:00,2.87553,2.87974,2.87537,2.87974,8000000.0
2008-12-17 05:04:00,2.87672,2.87996,2.87372,2.87372,14380000.0
2008-12-17 05:05:00,2.87623,2.87886,2.87178,2.8749,14130000.0
2008-12-17 05:06:00,2.87449,2.8805,2.87349,2.8805,11130000.0
2008-12-17 05:07:00,2.87976,2.87976,2.87501,2.87501,7130000.0
2008-12-17 05:08:00,2.87099,2.87817,2.8706,2.87817,5880000.0
2008-12-17 05:09:00,2.87547,2.87807,2.87252,2.87351,13500000.0
2008-12-17 05:10:00,2.87394,2.87897,2.87394,2.87897,7380000.0
2008-12-17 05:11:00,2.87428,2.87862,2.87428,2.87846,7500000.0
2008-12-17 05:12:00,2.87463,2.87873,2.87263,2.87873,11880000.0
2008-12-17 05:13:00,2.87565,2.87739,2.87123,2.87123,10000000.0
2008-12-17 05:14:00,2.87151,2.87817,2.87151,2.87817,8630000.0
2008-12-17 05:15:00,2.87558,2.87769,2.87163,2.87461,10000000.0
2008-12-17 05:16:00,2.87524,2.87847,2.8742,2.87563,13250000.0
2008-12-17 05:17:00,2.87496,2.87931,2.87449,2.87931,9000000.0
2008-12-17 05:18:00,2.87672,2.87817,2.87316,2.8758,11500000.0
2008-12-17 05:19:00,2.87611,2.87758,2.87516,2.87522,6630000.0
2008-12-17 05:20:00,2.87613,2.88031,2.87364,2.87473,10000000.0
2008-12-17 05:21:00,2.875,2.88028,2.87356,2.87538,19500000.0
2008-12-17 05:22:00,2.88037,2.88037,2.87572,2.87695,7000000.0
2008-12-17 05:23:00,2.87549,2.88016,2.87186,2.88016,5500000.0
2008-12-17 05:24:00,2.87488,2.87948,2.87367,2.87701,9750000.0
2008-12-17 05:25:00,2.8737,2.87946,2.8733,2.87349,9500000.0
2008-12-17 05:26:00,2.87613,2.87823,2.87326,2.87406,8630000.0
2008-12-17 05:27:00,2.87593,2.87876,2.87275,2.87275,12000000.0
2008-12-17 05:28:00,2.87502,2.8751,2.87409,2.87457,5750000.0
2008-12-17 05:29:00,2.87348,2.87923,2.87348,2.87473,9750000.0
2008-12-17 05:30:00,2.87317,2.87737,2.87317,2.87485,5750000.0
2008-12-17 05:31:00,2.87937,2.88026,2.87336,2.87903,7000000.0
2008-12-17 05:32:00,2.87608,2.87777,2.87186,2.87458,8250000.0
2008-12-17 05:33:00,2.87418,2.87957,2.87365,2.87957,9750000.0
2008-12-17 05:34:00,2.87535,2.87916,2.874,2.87916,6750000.0
2008-12-17 05:35:00,2.87794,2.87943,2.8722,2.87943,5250000.0
2008-12-17 05:36:00,2.87482,2.87962,2.87422,2.87962,6880000.0
2008-12-17 05:37:00,2.87594,2.87845,2.873,2.873,7880000.0
2008-12-17 05:38:00,2.87232,2.87911,2.87232,2.87509,12500000.0
2008-12-17 05:39:00,2.88048,2.88048,2.87319,2.87497,15380000.0
2008-12-17 05:40:00,2.87649,2.87853,2.87392,2.87392,5630000.0
2008-12-17 05:41:00,2.87985,2.88032,2.87312,2.87338,8250000.0
2008-12-17 05:42:00,2.87465,2.87927,2.86939,2.87927,8500000.0
2008-12-17 05:43:00,2.87588,2.87774,2.87305,2.87408,5750000.0
2008-12-17 05:44:00,2.87123,2.87836,2.87123,2.87443,8000000.0
2008-12-17 05:45:00,2.87489,2.87981,2.87363,2.87981,10750000.0
2008-12-17 05:46:00,2.87903,2.87969,2.87513,2.87969,8130000.0
2008-12-17 05:47:00,2.87889,2.88013,2.87714,2.87845,8250000.0
2008-12-17 05:48:00,2.87396,2.8779,2.87396,2.87472,7750000.0
2008-12-17 05:49:00,2.87585,2.8782,2.87519,2.8775,6500000.0
2008-12-17 05:50:00,2.87389,2.87743,2.8738,2.87612,7000000.0
2008-12-17 05:51:00,2.87963,2.87965,2.87363,2.87965,16130000.0
2008-12-17 05:52:00,2.87518,2.87943,2.87263,2.87943,7000000.0
2008-12-17 05:53:00,2.8748,2.8789,2.87474,2.87474,12250000.0
2008-12-17 05:54:00,2.87554,2.87855,2.87488,2.87488,5750000.0
2008-12-17 05:55:00,2.87434,2.87941,2.8711,2.87941,6250000.0
2008-12-17 05:56:00,2.87646,2.87945,2.87303,2.87522,11380000.0
2008-12-17 05:57:00,2.87629,2.87918,2.87115,2.87115,8500000.0
2008-12-17 05:58:00,2.87836,2.88007,2.87687,2.88007,5130000.0
2008-12-17 05:59:00,2.87346,2.87878,2.87346,2.87427,8250000.0
2008-12-17 06:00:00,2.87554,2.87909,2.87308,2.87453,9380000.0
2008-12-17 06:01:00,2.88015,2.88015,2.87432,2.87432,10760000.0
2008-12-17 06:02:00,2.87903,2.87965,2.87464,2.87499,12250000.0
2008-12-17 06:03:00,2.87336,2.87922,2.87336,2.87515,7250000.0
2008-12-17 06:04:00,2.88102,2.88117,2.87737,2.87755,7500000.0
2008-12-17 06:05:00,2.87459,2.87492,2.87151,2.87411,11250000.0
2008-12-17 06:06:00,2.872,2.88019,2.872,2.88019,11000000.0
2008-12-17 06:07:00,2.87657,2.87793,2.87278,2.87278,6880000.0
2008-12-17 06:08:00,2.87427,2.87883,2.87371,2.87498,9000000.0
2008-12-17 06:09:00,2.87421,2.87952,2.87024,2.87952,9000000.0
2008-12-17 06:10:00,2.87512,2.87829,2.87305,2.87347,6000000.0
2008-12-17 06:11:00,2.87815,2.87815,2.87177,2.87177,8630000.0
2008-12-17 06:12:00,2.87329,2.87613,2.86922,2.86922,7380000.0
2008-12-17 06:13:00,2.87292,2.87447,2.86953,2.86953,8500000.0
2008-12-17 06:14:00,2.86858,2.87415,2.86815,2.86953,10250000.0
2008-12-17 06:15:00,2.86955,2.87241,2.86677,2.86677,6880000.0
2008-12-17 06:16:00,2.86977,2.873,2.86664,2.86852,13380000.0
2008-12-17 06:17:00,2.86909,2.8713,2.86764,2.86832,8250000.0
2008-12-17 06:18:00,2.86848,2.87105,2.86744,2.87007,5750000.0
2008-12-17 06:19:00,2.8672,2.87217,2.8672,2.86919,8500000.0
2008-12-17 06:20:00,2.86915,2.87303,2.867,2.86955,10000000.0
2008-12-17 06:21:00,2.87316,2.87372,2.86855,2.87053,9250000.0
2008-12-17 06:22:00,2.86955,2.87344,2.86884,2.86938,15380000.0
2008-12-17 06:23:00,2.86554,2.87271,2.86554,2.87072,6500000.0
2008-12-17 06:24:00,2.86712,2.8743,2.86712,2.86911,14750000.0
2008-12-17 06:25:00,2.87033,2.87321,2.86581,2.87321,10000000.0
2008-12-17 06:26:00,2.86886,2.87361,2.86577,2.86874,10750000.0
2008-12-17 06:27:00,2.87458,2.87458,2.86879,2.86984,8380000.0
2008-12-17 06:28:00,2.87361,2.87361,2.86635,2.87317,7750000.0
2008-12-17 06:29:00,2.86993,2.87265,2.86839,2.86991,9000000.0
2008-12-17 06:30:00,2.86959,2.87343,2.86621,2.86621,9750000.0
2008-12-17 06:31:00,2.87049,2.87552,2.86892,2.86892,8500000.0
2008-12-17 06:32:00,2.86938,2.87428,2.8673,2.87428,8000000.0
2008-12-17 06:33:00,2.87089,2.87331,2.86878,2.871,6500000.0
2008-12-17 06:34:00,2.87161,2.87317,2.86923,2.86923,10000000.0
2008-12-17 06:35:00,2.87095,2.87273,2.86619,2.86619,12130000.0
2008-12-17 06:36:00,2.87046,2.8735,2.86782,2.8735,12250000.0
2008-12-17 06:37:00,2.87439,2.87439,2.8666,2.86759,10630000.0
2008-12-17 06:38:00,2.86654,2.87195,2.86622,2.86813,12500000.0
2008-12-17 06:39:00,2.86692,2.87037,2.86529,2.86753,7250000.0
2008-12-17 06:40:00,2.87082,2.87082,2.86434,2.86458,8250000.0
2008-12-17 06:41:00,2.87002,2.87005,2.86136,2.86537,7750000.0
2008-12-17 06:42:00,2.86401,2.86928,2.86401,2.86521,8500000.0
2008-12-17 06:43:00,2.86566,2.87047,2.86487,2.87029,9750000.0
2008-12-17 06:44:00,2.8645,2.86692,2.8645,2.86565,5500000.0
2008-12-17 06:45:00,2.87017,2.87017,2.86241,2.86241,12250000.0
2008-12-17 06:46:00,2.86547,2.86619,2.86173,2.86375,6380000.0
2008-12-17 06:47:00,2.86398,2.86624,2.85966,2.86299,12000000.0
2008-12-17 06:48:00,2.86378,2.86558,2.85959,2.85959,8750000.0
2008-12-17 06:49:00,2.86171,2.86594,2.85828,2.86385,12000000.0
2008-12-17 06:50:00,2.86182,2.8648,2.85677,2.85677,10750000.0
2008-12-17 06:51:00,2.86021,2.86332,2.85863,2.86038,9000000.0
2008-12-17 06:52:00,2.85974,2.86248,2.85768,2.85768,12000000.0
2008-12-17 06:53:00,2.85527,2.85921,2.85046,2.85365,8000000.0
2008-12-17 06:54:00,2.85308,2.85809,2.85237,2.85352,10750000.0
2008-12-17 06:55:00,2.85762,2.86109,2.85439,2.85677,17380000.0
2008-12-17 06:56:00,2.85675,2.86087,2.85264,2.85939,6750000.0
2008-12-17 06:57:00,2.85824,2.86272,2.85671,2.85971,12880000.0
2008-12-17 06:58:00,2.85461,2.86439,2.85461,2.86263,4880000.0
2008-12-17 06:59:00,2.86364,2.86584,2.86207,2.86315,6880000.0
2008-12-17 07:00:00,2.86208,2.86674,2.86147,2.86363,5500000.0
2008-12-17 07:01:00,2.86319,2.86762,2.86318,2.86524,5500000.0
2008-12-17 07:02:00,2.8635,2.86886,2.8634,2.86383,8250000.0
2008-12-17 07:03:00,2.86677,2.86835,2.86202,2.86385,6000000.0
2008-12-17 07:04:00,2.86918,2.86918,2.8629,2.86533,9250000.0
2008-12-17 07:05:00,2.86147,2.86818,2.86027,2.86575,16500000.0
2008-12-17 07:06:00,2.8635,2.86544,2.86117,2.86416,6130000.0
2008-12-17 07:07:00,2.86266,2.86797,2.86266,2.86633,9500000.0
2008-12-17 07:08:00,2.86528,2.87005,2.86376,2.8677,6250000.0
2008-12-17 07:09:00,2.86828,2.87001,2.8674,2.86791,8750000.0
2008-12-17 07:10:00,2.8685,2.87384,2.86594,2.86962,11500000.0
2008-12-17 07:11:00,2.8694,2.87157,2.86842,2.8689,5500000.0
2008-12-17 07:12:00,2.86591,2.87239,2.86591,2.86923,8250000.0
2008-12-17 07:13:00,2.87007,2.87184,2.8644,2.8644,7500000.0
2008-12-17 07:14:00,2.86743,2.87094,2.86743,2.86879,5250000.0
2008-12-17 07:15:00,2.86864,2.87144,2.86515,2.86515,6250000.0
2008-12-17 07:16:00,2.87191,2.87207,2.86829,2.86906,9000000.0
2008-12-17 07:17:00,2.86929,2.87125,2.86428,2.86428,6750000.0
2008-12-17 07:18:00,2.86793,2.87118,2.86747,2.8677,13250000.0
2008-12-17 07:19:00,2.86605,2.87036,2.86521,2.86521,7750000.0
2008-12-17 07:20:00,2.86737,2.87149,2.86737,2.86874,5250000.0
2008-12-17 07:21:00,2.86835,2.8719,2.86705,2.86816,9750000.0
2008-12-17 07:22:00,2.86992,2.8715,2.86661,2.86836,10000000.0
2008-12-17 07:23:00,2.86857,2.8732,2.86857,2.8697,12750000.0
2008-12-17 07:24:00,2.86831,2.87226,2.86831,2.87157,11000000.0
2008-12-17 07:25:00,2.86962,2.87267,2.86592,2.87174,15750000.0
2008-12-17 07:26:00,2.86878,2.87307,2.86878,2.8703,12250000.0
2008-12-17 07:27:00,2.86599,2.8729,2.86599,2.8729,12500000.0
2008-12-17 07:28:00,2.86962,2.8726,2.8671,2.86747,13250000.0
2008-12-17 07:29:00,2.86999,2.87439,2.86999,2.87134,10750000.0
2008-12-17 07:30:00,2.87026,2.87381,2.8659,2.8659,8630000.0
2008-12-17 07:31:00,2.87386,2.87386,2.86963,2.87035,19250000.0
2008-12-17 07:32:00,2.8731,2.8731,2.86762,2.86934,6380000.0
2008-12-17 07:33:00,2.86951,2.87399,2.86951,2.87055,6500000.0
2008-12-17 07:34:00,2.86671,2.8732,2.86671,2.87214,8380000.0
2008-12-17 07:35:00,2.86863,2.87243,2.86718,2.86967,13750000.0
2008-12-17 07:36:00,2.86829,2.87136,2.86808,2.86811,9250000.0
2008-12-17 07:37:00,2.86994,2.87264,2.86606,2.86606,7500000.0
2008-12-17 07:38:00,2.87269,2.87269,2.86791,2.86938,14130000.0
2008-12-17 07:39:00,2.86798,2.87236,2.86798,2.86991,5500000.0
2008-12-17 07:40:00,2.87098,2.87398,2.86997,2.86997,12380000.0
2008-12-17 07:41:00,2.87323,2.87323,2.868,2.86911,10250000.0
2008-12-17 07:42:00,2.86729,2.8713,2.86689,2.87102,8000000.0
2008-12-17 07:43:00,2.87073,2.87276,2.86911,2.87117,10750000.0
2008-12-17 07:44:00,2.86807,2.87322,2.86807,2.87231,8250000.0
2008-12-17 07:45:00,2.8716,2.87572,2.8716,2.87382,7000000.0
2008-12-17 07:46:00,2.87218,2.87791,2.87061,2.87061,12750000.0
2008-12-17 07:47:00,2.87557,2.87705,2.87286,2.87286,9750000.0
2008-12-17 07:48:00,2.87908,2.87908,2.8718,2.87534,7000000.0
2008-12-17 07:49:00,2.87495,2.8783,2.87178,2.87279,7000000.0
2008-12-17 07:50:00,2.8795,2.8795,2.87243,2.87554,10000000.0
2008-12-17 07:51:00,2.87375,2.87772,2.87375,2.87394,6500000.0
2008-12-17 07:52:00,2.87426,2.87736,2.87232,2.87336,7750000.0
2008-12-17 07:53:00,2.87407,2.87574,2.86966,2.87268,8500000.0
2008-12-17 07:54:00,2.87367,2.8776,2.87132,2.87408,8630000.0
2008-12-17 07:55:00,2.87369,2.87531,2.87092,2.87092,6750000.0
2008-12-17 07:56:00,2.87303,2.87572,2.87158,2.87255,12750000.0
2008-12-17 07:57:00,2.87232,2.87497,2.86863,2.87259,5500000.0
2008-12-17 07:58:00,2.87276,2.87572,2.86941,2.87246,11750000.0
2008-12-17 07:59:00,2.86973,2.87517,2.86839,2.86873,11000000.0
2008-12-17 08:00:00,2.86916,2.87357,2.8636,2.87091,7500000.0
2008-12-17 08:01:00,2.87229,2.87642,2.86682,2.87059,10500000.0
2008-12-17 08:02:00,2.87275,2.87605,2.87119,2.87439,8500000.0
2008-12-17 08:03:00,2.87499,2.87639,2.86832,2.87256,9500000.0
2008-12-17 08:04:00,2.87063,2.87694,2.87063,2.87184,8500000.0
2008-12-17 08:05:00,2.87484,2.87706,2.87023,2.87023,13500000.0
2008-12-17 08:06:00,2.87161,2.87592,2.86965,2.86965,9500000.0
2008-12-17 08:07:00,2.86376,2.87395,2.86291,2.87049,8500000.0
2008-12-17 08:08:00,2.87175,2.87562,2.87125,2.87252,7500000.0
2008-12-17 08:09:00,2.87209,2.87969,2.87209,2.87718,6250000.0
2008-12-17 08:10:00,2.87137,2.88214,2.87137,2.87601,13000000.0
2008-12-17 08:11:00,2.87648,2.88285,2.87628,2.87628,13750000.0
2008-12-17 08:12:00,2.87254,2.88104,2.87254,2.87822,8750000.0
2008-12-17 08:13:00,2.87618,2.88749,2.87618,2.88007,12500000.0
2008-12-17 08:14:00,2.88089,2.88696,2.88089,2.88366,6250000.0
2008-12-17 08:15:00,2.88456,2.88759,2.8824,2.883,5500000.0
2008-12-17 08:16:00,2.8853,2.88946,2.88452,2.88946,8250000.0
2008-12-17 08:17:00,2.89012,2.89365,2.88739,2.88893,9260000.0
2008-12-17 08:18:00,2.88562,2.89246,2.88398,2.88398,10500000.0
2008-12-17 08:19:00,2.88665,2.88926,2.88616,2.88746,7000000.0
2008-12-17 08:20:00,2.88813,2.88992,2.88426,2.88426,10000000.0
2008-12-17 08:21:00,2.88732,2.88846,2.88659,2.88659,7500000.0
2008-12-17 08:22:00,2.88713,2.88958,2.88625,2.88644,10630000.0
2008-12-17 08:23:00,2.88682,2.89071,2.88437,2.88749,11250000.0
2008-12-17 08:24:00,2.88839,2.88955,2.88758,2.88764,6750000.0
2008-12-17 08:25:00,2.8898,2.8898,2.88387,2.88704,8000000.0
2008-12-17 08:26:00,2.88619,2.88893,2.88462,2.88826,12250000.0
2008-12-17 08:27:00,2.88798,2.89163,2.88703,2.88948,6380000.0
2008-12-17 08:28:00,2.89056,2.89257,2.88434,2.8883,6500000.0
2008-12-17 08:29:00,2.8859,2.89061,2.88582,2.88783,7000000.0
2008-12-17 08:30:00,2.88845,2.89016,2.88695,2.88918,8880000.0
2008-12-17 08:31:00,2.88967,2.88994,2.88738,2.88827,12750000.0
2008-12-17 08:32:00,2.88644,2.88949,2.88332,2.88692,10130000.0
2008-12-17 08:33:00,2.88586,2.88889,2.88352,2.88352,9000000.0
2008-12-17 08:34:00,2.88605,2.8888,2.8834,2.8834,5750000.0
2008-12-17 08:35:00,2.88552,2.88822,2.88381,2.8851,14130000.0
2008-12-17 08:36:00,2.88674,2.89303,2.88674,2.88936,6250000.0
2008-12-17 08:37:00,2.89659,2.89659,2.89228,2.89595,10500000.0
2008-12-17 08:38:00,2.89556,2.89595,2.89137,2.89137,6500000.0
2008-12-17 08:39:00,2.89085,2.89419,2.88869,2.88869,5250000.0
2008-12-17 08:40:00,2.88935,2.89375,2.88929,2.89375,8000000.0
2008-12-17 08:41:00,2.89687,2.89914,2.89068,2.89068,7000000.0
2008-12-17 08:42:00,2.89928,2.89928,2.889,2.89711,14250000.0
2008-12-17 08:43:00,2.89073,2.89932,2.8899,2.8899,8000000.0
2008-12-17 08:44:00,2.89896,2.89976,2.89152,2.89498,9000000.0
2008-12-17 08:45:00,2.89806,2.89806,2.89126,2.8957,8250000.0
2008-12-17 08:46:00,2.89892,2.89932,2.8892,2.89932,12250000.0
2008-12-17 08:47:00,2.90119,2.90119,2.88809,2.88809,7000000.0
2008-12-17 08:48:00,2.89636,2.89915,2.89148,2.89915,9750000.0
2008-12-17 08:49:00,2.89609,2.89871,2.8912,2.8912,11250000.0
2008-12-17 08:50:00,2.89715,2.90034,2.89372,2.90029,5880000.0
2008-12-17 08:51:00,2.89484,2.89896,2.89142,2.89682,10010000.0
2008-12-17 08:52:00,2.894,2.89748,2.89149,2.89628,5500000.0
2008-12-17 08:53:00,2.89644,2.89644,2.88655,2.88784,18250000.0
2008-12-17 08:54:00,2.89027,2.89123,2.88774,2.88774,8750000.0
2008-12-17 08:55:00,2.8877,2.89221,2.88655,2.88819,11250000.0
2008-12-17 08:56:00,2.89398,2.89506,2.89031,2.89506,6250000.0
2008-12-17 08:57:00,2.89385,2.8943,2.88674,2.8943,8500000.0
2008-12-17 08:58:00,2.89185,2.89408,2.88416,2.88781,12000000.0
2008-12-17 08:59:00,2.89373,2.89373,2.8819,2.88252,8000000.0
2008-12-17 09:00:00,2.88206,2.88322,2.87953,2.88309,8500000.0
2008-12-17 09:01:00,2.88249,2.8911,2.88249,2.8911,9750000.0
2008-12-17 09:02:00,2.88884,2.88884,2.87835,2.87835,9130000.0
2008-12-17 09:03:00,2.88176,2.88241,2.8769,2.88119,11000000.0
2008-12-17 09:04:00,2.88004,2.88188,2.87587,2.87912,5750000.0
2008-12-17 09:05:00,2.87713,2.88076,2.87713,2.88076,9000000.0
2008-12-17 09:06:00,2.87949,2.88075,2.87812,2.87961,10630000.0
2008-12-17 09:07:00,2.88232,2.88232,2.87948,2.88039,11250000.0
2008-12-17 09:08:00,2.88242,2.88272,2.8803,2.8803,9000000.0
2008-12-17 09:09:00,2.88216,2.88296,2.88093,2.88273,6000000.0
2008-12-17 09:10:00,2.88084,2.88307,2.87818,2.88148,7750000.0
2008-12-17 09:11:00,2.88309,2.88531,2.87889,2.88523,9750000.0
2008-12-17 09:12:00,2.88393,2.88699,2.8836,2.88699,7250000.0
2008-12-17 09:13:00,2.88773,2.8889,2.88504,2.8889,5250000.0
2008-12-17 09:14:00,2.88786,2.88965,2.8856,2.88802,8500000.0
2008-12-17 09:15:00,2.8882,2.8882,2.8846,2.88684,8250000.0
2008-12-17 09:16:00,2.88698,2.88783,2.88415,2.88616,8260000.0
2008-12-17 09:17:00,2.88855,2.88855,2.88187,2.88659,10750000.0
2008-12-17 09:18:00,2.88695,2.88707,2.88268,2.88644,9000000.0
2008-12-17 09:19:00,2.88711,2.88806,2.88245,2.88478,7500000.0
2008-12-17 09:20:00,2.88665,2.88665,2.88095,2.88365,10250000.0
2008-12-17 09:21:00,2.88233,2.88397,2.88199,2.8837,9880000.0
2008-12-17 09:22:00,2.8821,2.88276,2.8791,2.88125,10500000.0
2008-12-17 09:23:00,2.88223,2.88255,2.87927,2.88197,8000000.0
2008-12-17 09:24:00,2.88195,2.88195,2.87713,2.88143,12750000.0
2008-12-17 09:25:00,2.8811,2.88326,2.88013,2.88271,10250000.0
2008-12-17 09:26:00,2.88227,2.88339,2.87691,2.88012,14000000.0
2008-12-17 09:27:00,2.87886,2.88305,2.87886,2.88219,8000000.0
2008-12-17 09:28:00,2.88291,2.88442,2.88041,2.88041,11250000.0
2008-12-17 09:29:00,2.88231,2.88383,2.87967,2.88383,17000000.0
2008-12-17 09:30:00,2.88247,2.88464,2.88006,2.88232,6250000.0
2008-12-17 09:31:00,2.88237,2.8832,2.88054,2.8832,8380000.0
2008-12-17 09:32:00,2.88143,2.88722,2.88143,2.88722,10750000.0
2008-12-17 09:33:00,2.8897,2.89086,2.8858,2.89086,10000000.0
2008-12-17 09:34:00,2.89258,2.89287,2.89071,2.89255,8130000.0
2008-12-17 09:35:00,2.89423,2.89423,2.89104,2.89104,5500000.0
2008-12-17 09:36:00,2.8912,2.89613,2.8912,2.89262,7500000.0
2008-12-17 09:37:00,2.89096,2.89334,2.8904,2.89268,9250000.0
2008-12-17 09:38:00,2.89328,2.90043,2.89103,2.89578,11130000.0
2008-12-17 09:39:00,2.89442,2.89697,2.89329,2.89693,11500000.0
2008-12-17 09:40:00,2.89599,2.89937,2.89472,2.89937,11630000.0
2008-12-17 09:41:00,2.90003,2.90144,2.89781,2.90086,5380000.0
2008-12-17 09:42:00,2.90274,2.90328,2.89951,2.90229,12250000.0
2008-12-17 09:43:00,2.90283,2.90283,2.89716,2.90089,6250000.0
2008-12-17 09:44:00,2.90105,2.90105,2.89856,2.8999,9500000.0
2008-12-17 09:45:00,2.89918,2.89918,2.89304,2.89805,8750000.0
2008-12-17 09:46:00,2.89755,2.89933,2.89558,2.89871,7500000.0
2008-12-17 09:47:00,2.89665,2.89759,2.89352,2.89627,7750000.0
2008-12-17 09:48:00,2.89342,2.89578,2.89332,2.89462,11750000.0
2008-12-17 09:49:00,2.89514,2.89749,2.89486,2.89749,6000000.0
2008-12-17 09:50:00,2.89775,2.89859,2.89125,2.89859,7000000.0
2008-12-17 09:51:00,2.90046,2.90046,2.8971,2.8971,8250000.0
2008-12-17 09:52:00,2.90026,2.90026,2.8965,2.89884,7750000.0
2008-12-17 09:53:00,2.8981,2.90111,2.89556,2.90102,6750000.0
2008-12-17 09:54:00,2.89932,2.90008,2.89652,2.89881,7880000.0
2008-12-17 09:55:00,2.89622,2.89778,2.89121,2.8929,10130000.0
2008-12-17 09:56:00,2.8924,2.89634,2.89157,2.89438,9380000.0
2008-12-17 09:57:00,2.89678,2.89707,2.89363,2.89591,12380000.0
2008-12-17 09:58:00,2.89391,2.89517,2.88866,2.89272,9000000.0
2008-12-17 09:59:00,2.89293,2.89542,2.89175,2.89542,9000000.0
2008-12-17 10:00:00,2.89433,2.89707,2.89352,2.89476,11760000.0
2008-12-17 10:01:00,2.89807,2.89919,2.89638,2.898,8000000.0
2008-12-17 10:02:00,2.8995,2.90061,2.89517,2.89984,12000000.0
2008-12-17 10:03:00,2.90026,2.90246,2.89779,2.90117,18250000.0
2008-12-17 10:04:00,2.9014,2.9014,2.89374,2.89747,9500000.0
2008-12-17 10:05:00,2.89832,2.89832,2.88937,2.89634,10250000.0
2008-12-17 10:06:00,2.89682,2.89936,2.8967,2.89849,5500000.0
2008-12-17 10:07:00,2.89655,2.89878,2.89395,2.89818,9250000.0
2008-12-17 10:08:00,2.89641,2.90079,2.8952,2.90079,6000000.0
2008-12-17 10:09:00,2.895,2.90022,2.89458,2.89724,10250000.0
2008-12-17 10:10:00,2.89764,2.89846,2.89446,2.896,7250000.0
2008-12-17 10:11:00,2.89632,2.89704,2.89362,2.89362,5750000.0
2008-12-17 10:12:00,2.89719,2.89719,2.89317,2.8945,7500000.0
2008-12-17 10:13:00,2.89293,2.89375,2.88929,2.89004,7500000.0
2008-12-17 10:14:00,2.89235,2.89252,2.88803,2.89252,14250000.0
2008-12-17 10:15:00,2.88946,2.89337,2.88669,2.89007,8880000.0
2008-12-17 10:16:00,2.88937,2.88937,2.88766,2.88783,5250000.0
2008-12-17 10:17:00,2.88678,2.88838,2.88396,2.88532,9500000.0
2008-12-17 10:18:00,2.8857,2.88775,2.88415,2.88556,6500000.0
2008-12-17 10:19:00,2.88582,2.88647,2.88251,2.88647,7000000.0
2008-12-17 10:20:00,2.88489,2.88672,2.8817,2.88374,7380000.0
2008-12-17 10:21:00,2.88468,2.88542,2.87632,2.87774,8630000.0
2008-12-17 10:22:00,2.87882,2.87914,2.87421,2.87471,6750000.0
2008-12-17 10:23:00,2.87506,2.87597,2.87424,2.87597,7000000.0
2008-12-17 10:24:00,2.87605,2.87698,2.87217,2.87624,9000000.0
2008-12-17 10:25:00,2.87795,2.87979,2.87655,2.87966,7130000.0
2008-12-17 10:26:00,2.88033,2.88154,2.8781,2.8781,7250000.0
2008-12-17 10:27:00,2.87878,2.87941,2.87354,2.87758,7000000.0
2008-12-17 10:28:00,2.87589,2.88112,2.87589,2.87888,10250000.0
2008-12-17 10:29:00,2.88074,2.88147,2.87749,2.87756,7000000.0
2008-12-17 10:30:00,2.87683,2.8805,2.87272,2.87529,9750000.0
2008-12-17 10:31:00,2.88112,2.88112,2.87357,2.87528,7880000.0
2008-12-17 10:32:00,2.87361,2.8771,2.87324,2.87388,9630000.0
2008-12-17 10:33:00,2.87764,2.87828,2.87056,2.87341,15500000.0
2008-12-17 10:34:00,2.87752,2.87813,2.87017,2.87807,11250000.0
2008-12-17 10:35:00,2.87872,2.87907,2.87467,2.87551,10000000.0
2008-12-17 10:36:00,2.8778,2.87834,2.87174,2.8739,11750000.0
2008-12-17 10:37:00,2.87807,2.87942,2.87329,2.87697,16250000.0
2008-12-17 10:38:00,2.87651,2.88191,2.87651,2.88191,6250000.0
2008-12-17 10:39:00,2.87866,2.88467,2.87866,2.88426,5500000.0
2008-12-17 10:40:00,2.88593,2.88593,2.88128,2.88128,11500000.0
2008-12-17 10:41:00,2.88411,2.88694,2.87835,2.87835,7500000.0
2008-12-17 10:42:00,2.88422,2.8852,2.88284,2.88447,7750000.0
2008-12-17 10:43:00,2.88366,2.88413,2.881,2.88346,9130000.0
2008-12-17 10:44:00,2.88334,2.88555,2.87946,2.88331,7750000.0
2008-12-17 10:45:00,2.88274,2.88463,2.87855,2.88223,9250000.0
2008-12-17 10:46:00,2.88574,2.88574,2.88123,2.88514,10750000.0
2008-12-17 10:47:00,2.88171,2.88697,2.88171,2.88697,7500000.0
2008-12-17 10:48:00,2.88518,2.88646,2.88461,2.88626,5250000.0
2008-12-17 10:49:00,2.88744,2.88744,2.88084,2.88334,13500000.0
2008-12-17 10:50:00,2.88328,2.88652,2.88158,2.88517,7380000.0
2008-12-17 10:51:00,2.88641,2.88723,2.88398,2.88569,9500000.0
2008-12-17 10:52:00,2.88605,2.8877,2.88527,2.8877,9500000.0
2008-12-17 10:53:00,2.88754,2.89131,2.88754,2.88976,5880000.0
2008-12-17 10:54:00,2.89,2.89456,2.89,2.89152,6750000.0
2008-12-17 10:55:00,2.89327,2.8941,2.88987,2.89115,10000000.0
2008-12-17 10:56:00,2.89341,2.89341,2.88743,2.89084,15380000.0
2008-12-17 10:57:00,2.88956,2.89332,2.88919,2.89316,7000000.0
2008-12-17 10:58:00,2.89286,2.89286,2.88876,2.89122,12750000.0
2008-12-17 10:59:00,2.88883,2.89194,2.88883,2.88919,9000000.0
2008-12-17 11:00:00,2.89054,2.89155,2.88916,2.89122,8250000.0
2008-12-17 11:01:00,2.89104,2.89104,2.88385,2.88761,10380000.0
2008-12-17 11:02:00,2.8905,2.89259,2.88783,2.89259,11000000.0
2008-12-17 11:03:00,2.89279,2.89331,2.8875,2.88925,11630000.0
2008-12-17 11:04:00,2.89109,2.89293,2.88658,2.88958,12000000.0
2008-12-17 11:05:00,2.8918,2.8918,2.88792,2.88792,10500000.0
2008-12-17 11:06:00,2.89226,2.89226,2.88595,2.89191,16750000.0
2008-12-17 11:07:00,2.89225,2.89281,2.89013,2.89272,8130000.0
2008-12-17 11:08:00,2.89276,2.89276,2.88655,2.88994,7000000.0
2008-12-17 11:09:00,2.88919,2.89303,2.88782,2.88782,6000000.0
2008-12-17 11:10:00,2.88773,2.88965,2.88299,2.88299,10750000.0
2008-12-17 11:11:00,2.88489,2.88761,2.88416,2.88604,6880000.0
2008-12-17 11:12:00,2.88623,2.88932,2.88485,2.8853,11880000.0
2008-12-17 11:13:00,2.88701,2.88931,2.88473,2.88582,6750000.0
2008-12-17 11:14:00,2.88532,2.88909,2.88456,2.88456,8500000.0
2008-12-17 11:15:00,2.88729,2.89325,2.88729,2.89325,8750000.0
2008-12-17 11:16:00,2.89178,2.89292,2.88927,2.89197,12250000.0
2008-12-17 11:17:00,2.88965,2.89153,2.88769,2.88869,6250000.0
2008-12-17 11:18:00,2.888,2.89046,2.88798,2.88798,6630000.0
2008-12-17 11:19:00,2.88889,2.89041,2.88413,2.88477,7500000.0
2008-12-17 11:20:00,2.88697,2.89021,2.88499,2.88702,7000000.0
2008-12-17 11:21:00,2.88762,2.89106,2.88519,2.88541,10380000.0
2008-12-17 11:22:00,2.88969,2.88998,2.88429,2.88596,8500000.0
2008-12-17 11:23:00,2.8899,2.89015,2.88057,2.88284,10380000.0
2008-12-17 11:24:00,2.88654,2.88654,2.87944,2.88512,13750000.0
2008-12-17 11:25:00,2.8854,2.88557,2.87979,2.87979,19750000.0
2008-12-17 11:26:00,2.88497,2.88691,2.88217,2.88691,10880000.0
2008-12-17 11:27:00,2.88646,2.88922,2.88378,2.88922,7250000.0
2008-12-17 11:28:00,2.88835,2.89006,2.88422,2.88607,6250000.0
2008-12-17 11:29:00,2.88537,2.89025,2.88487,2.89,7250000.0
2008-12-17 11:30:00,2.88888,2.88921,2.88488,2.88892,6250000.0
2008-12-17 11:31:00,2.88913,2.88942,2.88555,2.88714,13130000.0
2008-12-17 11:32:00,2.8896,2.89157,2.88621,2.89157,10750000.0
2008-12-17 11:33:00,2.88768,2.89067,2.88487,2.88487,11630000.0
2008-12-17 11:34:00,2.88745,2.88954,2.88343,2.88879,5500000.0
2008-12-17 11:35:00,2.8822,2.88878,2.8822,2.88878,5750000.0
2008-12-17 11:36:00,2.88874,2.89087,2.88612,2.89087,5750000.0
2008-12-17 11:37:00,2.89041,2.89075,2.88746,2.88844,10000000.0
2008-12-17 11:38:00,2.88537,2.88951,2.88537,2.88716,5500000.0
2008-12-17 11:39:00,2.8896,2.89059,2.88505,2.88505,10250000.0
2008-12-17 11:40:00,2.88661,2.89264,2.88492,2.89215,6750000.0
2008-12-17 11:41:00,2.89067,2.8914,2.88394,2.88865,5500000.0
2008-12-17 11:42:00,2.89122,2.89254,2.88805,2.88907,13000000.0
2008-12-17 11:43:00,2.89147,2.89208,2.88797,2.89159,7130000.0
2008-12-17 11:44:00,2.89201,2.89201,2.88404,2.88488,6500000.0
2008-12-17 11:45:00,2.89049,2.89123,2.88746,2.88789,12130000.0
2008-12-17 11:46:00,2.8884,2.89077,2.88586,2.89004,8000000.0
2008-12-17 11:47:00,2.88884,2.88998,2.88741,2.88942,8750000.0
2008-12-17 11:48:00,2.889,2.88986,2.88711,2.88905,5250000.0
2008-12-17 11:49:00,2.88471,2.88731,2.88146,2.88696,9250000.0
2008-12-17 11:50:00,2.88662,2.8868,2.88117,2.88538,9750000.0
2008-12-17 11:51:00,2.8836,2.88633,2.8815,2.88416,10500000.0
2008-12-17 11:52:00,2.8835,2.88728,2.88196,2.88677,11130000.0
2008-12-17 11:53:00,2.88509,2.88509,2.88158,2.88377,7500000.0
2008-12-17 11:54:00,2.88712,2.8875,2.88443,2.8875,8380000.0
2008-12-17 11:55:00,2.88665,2.88776,2.88376,2.88631,9000000.0
2008-12-17 11:56:00,2.89045,2.892,2.88584,2.892,8500000.0
2008-12-17 11:57:00,2.8907,2.89263,2.88724,2.89215,10880000.0
2008-12-17 11:58:00,2.88945,2.89367,2.88921,2.89156,6250000.0
2008-12-17 11:59:00,2.89103,2.89243,2.88881,2.89057,7750000.0
2008-12-17 12:00:00,2.89347,2.89429,2.89003,2.89291,11750000.0
2008-12-17 12:01:00,2.89278,2.89297,2.88749,2.88947,7000000.0
2008-12-17 12:02:00,2.88909,2.89226,2.88909,2.89203,8750000.0
2008-12-17 12:03:00,2.89211,2.89341,2.88907,2.89119,5750000.0
2008-12-17 12:04:00,2.89387,2.89665,2.89234,2.8949,6500000.0
2008-12-17 12:05:00,2.89458,2.89649,2.89204,2.89531,7500000.0
2008-12-17 12:06:00,2.8949,2.89599,2.89122,2.89154,11500000.0
2008-12-17 12:07:00,2.89467,2.89481,2.89191,2.8923,8880000.0
2008-12-17 12:08:00,2.8938,2.8938,2.88843,2.88975,6630000.0
2008-12-17 12:09:00,2.8898,2.89016,2.88683,2.88987,8380000.0
2008-12-17 12:10:00,2.89207,2.8923,2.88598,2.89112,10500000.0
2008-12-17 12:11:00,2.89101,2.89101,2.8866,2.88856,7750000.0
2008-12-17 12:12:00,2.88941,2.89056,2.88738,2.88928,10250000.0
2008-12-17 12:13:00,2.88656,2.89238,2.88656,2.89238,6000000.0
2008-12-17 12:14:00,2.89261,2.89261,2.88857,2.89159,8380000.0
2008-12-17 12:15:00,2.88957,2.89106,2.88953,2.89106,6250000.0
2008-12-17 12:16:00,2.88757,2.89077,2.88543,2.88991,10000000.0
2008-12-17 12:17:00,2.89129,2.89162,2.88657,2.88963,9500000.0
2008-12-17 12:18:00,2.89118,2.89306,2.88755,2.89191,8500000.0
2008-12-17 12:19:00,2.89451,2.89556,2.89244,2.89244,6000000.0
2008-12-17 12:20:00,2.89099,2.89278,2.88756,2.89145,10250000.0
2008-12-17 12:21:00,2.89048,2.8948,2.89048,2.89247,10250000.0
2008-12-17 12:22:00,2.89148,2.89415,2.88887,2.89371,8130000.0
2008-12-17 12:23:00,2.89445,2.89445,2.89114,2.89375,7500000.0
2008-12-17 12:24:00,2.89415,2.89564,2.89278,2.89315,10500000.0
2008-12-17 12:25:00,2.89448,2.89596,2.89352,2.89427,6380000.0
2008-12-17 12:26:00,2.89122,2.897,2.89122,2.89647,12500000.0
2008-12-17 12:27:00,2.89742,2.89742,2.89398,2.89585,6750000.0
2008-12-17 12:28:00,2.89554,2.89604,2.89195,2.8943,8130000.0
2008-12-17 12:29:00,2.89521,2.89637,2.89248,2.89286,8500000.0
2008-12-17 12:30:00,2.89478,2.89624,2.89228,2.89228,5630000.0
2008-12-17 12:31:00,2.89565,2.89672,2.89321,2.89672,6000000.0
2008-12-17 12:32:00,2.89456,2.89664,2.89055,2.89409,6000000.0
2008-12-17 12:33:00,2.89684,2.89713,2.89048,2.89337,6000000.0
2008-12-17 12:34:00,2.89325,2.89606,2.89068,2.89492,10750000.0
2008-12-17 12:35:00,2.89477,2.89491,2.88969,2.89336,6500000.0
2008-12-17 12:36:00,2.89385,2.89471,2.88883,2.89257,10750000.0
2008-12-17 12:37:00,2.89331,2.89432,2.8893,2.8893,12130000.0
2008-12-17 12:38:00,2.89177,2.8931,2.88876,2.88876,7000000.0
2008-12-17 12:39:00,2.89267,2.89322,2.89123,2.89246,6750000.0
2008-12-17 12:40:00,2.88958,2.89288,2.88958,2.89264,7880000.0
2008-12-17 12:41:00,2.89294,2.89294,2.88588,2.88588,7750000.0
2008-12-17 12:42:00,2.89056,2.8919,2.88922,2.88922,10000000.0
2008-12-17 12:43:00,2.88964,2.89129,2.88914,2.89096,14250000.0
2008-12-17 12:44:00,2.88993,2.88993,2.88094,2.88308,7750000.0
2008-12-17 12:45:00,2.88325,2.88503,2.88188,2.88503,9750000.0
2008-12-17 12:46:00,2.88357,2.88801,2.88357,2.88522,5250000.0
2008-12-17 12:47:00,2.88398,2.88466,2.88278,2.88372,7000000.0
2008-12-17 12:48:00,2.88411,2.88431,2.87936,2.88185,7500000.0
2008-12-17 12:49:00,2.88545,2.88654,2.88188,2.88654,12000000.0
2008-12-17 12:50:00,2.8878,2.88844,2.88625,2.88723,13500000.0
2008-12-17 12:51:00,2.88714,2.89111,2.88405,2.89038,7750000.0
2008-12-17 12:52:00,2.89009,2.89009,2.88443,2.88443,10630000.0
2008-12-17 12:53:00,2.88893,2.89216,2.88893,2.89135,9000000.0
2008-12-17 12:54:00,2.89056,2.89209,2.88925,2.89209,13000000.0
2008-12-17 12:55:00,2.889,2.89224,2.88747,2.88876,10750000.0
2008-12-17 12:56:00,2.88847,2.89221,2.88711,2.88966,11000000.0
2008-12-17 12:57:00,2.89075,2.89187,2.8862,2.8899,12630000.0
2008-12-17 12:58:00,2.88422,2.88849,2.88422,2.88748,5750000.0
2008-12-17 12:59:00,2.88747,2.88815,2.88396,2.88452,12000000.0
2008-12-17 13:00:00,2.88741,2.88847,2.88482,2.88616,7750000.0
2008-12-17 13:01:00,2.88736,2.88745,2.88229,2.88229,8000000.0
2008-12-17 13:02:00,2.88539,2.88792,2.88145,2.88792,11750000.0
2008-12-17 13:03:00,2.88353,2.88764,2.88203,2.8857,14000000.0
2008-12-17 13:04:00,2.88358,2.88797,2.88323,2.88702,6750000.0
2008-12-17 13:05:00,2.88197,2.88892,2.88197,2.88657,8750000.0
2008-12-17 13:06:00,2.88518,2.88914,2.88359,2.88564,6000000.0
2008-12-17 13:07:00,2.88502,2.89131,2.88502,2.88721,9880000.0
2008-12-17 13:08:00,2.89107,2.89122,2.89023,2.89054,5880000.0
2008-12-17 13:09:00,2.89249,2.89538,2.88897,2.89437,5750000.0
2008-12-17 13:10:00,2.89433,2.89466,2.89212,2.8931,10750000.0
2008-12-17 13:11:00,2.89271,2.89359,2.89003,2.89248,8500000.0
2008-12-17 13:12:00,2.89171,2.89314,2.89006,2.89208,8000000.0
2008-12-17 13:13:00,2.89084,2.89393,2.89029,2.89275,8000000.0
2008-12-17 13:14:00,2.8913,2.89551,2.89047,2.89486,7380000.0
2008-12-17 13:15:00,2.89391,2.89618,2.89271,2.89348,6250000.0
2008-12-17 13:16:00,2.89442,2.8958,2.88967,2.89452,7880000.0
2008-12-17 13:17:00,2.89192,2.89607,2.89192,2.89322,12750000.0
2008-12-17 13:18:00,2.89288,2.89564,2.89173,2.89528,6500000.0
2008-12-17 13:19:00,2.89425,2.89766,2.89405,2.89527,12250000.0
2008-12-17 13:20:00,2.89336,2.90005,2.89336,2.89837,10500000.0
2008-12-17 13:21:00,2.89465,2.89824,2.89279,2.89538,9500000.0
2008-12-17 13:22:00,2.89633,2.89633,2.89168,2.89258,9000000.0
2008-12-17 13:23:00,2.8927,2.89363,2.88934,2.88981,8500000.0
2008-12-17 13:24:00,2.89228,2.89442,2.89056,2.89415,10130000.0
2008-12-17 13:25:00,2.89396,2.89412,2.88975,2.89257,13000000.0
2008-12-17 13:26:00,2.8881,2.89193,2.8881,2.89118,9750000.0
2008-12-17 13:27:00,2.89121,2.89174,2.88684,2.88885,8750000.0
2008-12-17 13:28:00,2.88936,2.89262,2.88936,2.89124,10250000.0
2008-12-17 13:29:00,2.89113,2.89553,2.89113,2.89291,9250000.0
2008-12-17 13:30:00,2.89,2.89489,2.89,2.89489,7750000.0
2008-12-17 13:31:00,2.89312,2.89555,2.89043,2.89555,6250000.0
2008-12-17 13:32:00,2.89544,2.89571,2.89407,2.89511,8250000.0
2008-12-17 13:33:00,2.89261,2.89696,2.89137,2.89552,14000000.0
2008-12-17 13:34:00,2.89612,2.89635,2.89261,2.89441,8130000.0
2008-12-17 13:35:00,2.89271,2.89502,2.89175,2.89395,10000000.0
2008-12-17 13:36:00,2.89409,2.89623,2.89323,2.89538,8000000.0
2008-12-17 13:37:00,2.89304,2.89442,2.89022,2.89022,5250000.0
2008-12-17 13:38:00,2.89368,2.895,2.89209,2.89389,13250000.0
2008-12-17 13:39:00,2.89457,2.89478,2.88935,2.89184,6000000.0
2008-12-17 13:40:00,2.89286,2.89359,2.88752,2.88917,11250000.0
2008-12-17 13:41:00,2.8939,2.89497,2.88993,2.89493,11000000.0
2008-12-17 13:42:00,2.89444,2.89534,2.89138,2.89473,14000000.0
2008-12-17 13:43:00,2.89443,2.89723,2.89411,2.89697,13760000.0
2008-12-17 13:44:00,2.8968,2.897,2.89228,2.89349,8750000.0
2008-12-17 13:45:00,2.89416,2.89435,2.89117,2.89362,8250000.0
2008-12-17 13:46:00,2.89449,2.89449,2.88954,2.89108,11250000.0
2008-12-17 13:47:00,2.89181,2.8932,2.88684,2.89159,10000000.0
2008-12-17 13:48:00,2.89124,2.89246,2.88915,2.89219,5500000.0
2008-12-17 13:49:00,2.88969,2.89345,2.88851,2.89299,12250000.0
2008-12-17 13:50:00,2.89077,2.89236,2.88992,2.89187,7750000.0
2008-12-17 13:51:00,2.89323,2.8949,2.88966,2.89157,8130000.0
2008-12-17 13:52:00,2.89214,2.89314,2.88878,2.89314,9250000.0
2008-12-17 13:53:00,2.89155,2.89264,2.88829,2.88829,8750000.0
2008-12-17 13:54:00,2.89021,2.89021,2.88588,2.88866,6250000.0
2008-12-17 13:55:00,2.8898,2.89068,2.88518,2.89068,5250000.0
2008-12-17 13:56:00,2.88688,2.89022,2.88616,2.8892,9500000.0
2008-12-17 13:57:00,2.89131,2.89131,2.88943,2.89127,8000000.0
2008-12-17 13:58:00,2.89057,2.89206,2.88693,2.88923,10880000.0
2008-12-17 13:59:00,2.89134,2.89253,2.88611,2.88611,9750000.0
2008-12-17 14:00:00,2.89144,2.89365,2.89144,2.89319,5750000.0
2008-12-17 14:01:00,2.89252,2.8943,2.88845,2.89275,7500000.0
2008-12-17 14:02:00,2.89378,2.89728,2.89378,2.89728,14000000.0
2008-12-17 14:03:00,2.89553,2.89795,2.89437,2.89712,10630000.0
2008-12-17 14:04:00,2.89617,2.8987,2.89617,2.89808,13000000.0
2008-12-17 14:05:00,2.89685,2.89849,2.89501,2.89778,5500000.0
2008-12-17 14:06:00,2.89524,2.89868,2.8936,2.89826,8880000.0
2008-12-17 14:07:00,2.89849,2.89925,2.89531,2.89917,12380000.0
2008-12-17 14:08:00,2.90004,2.90004,2.89606,2.89991,14500000.0
2008-12-17 14:09:00,2.89933,2.90251,2.89694,2.90168,6750000.0
2008-12-17 14:10:00,2.90154,2.90301,2.90002,2.90301,7500000.0
2008-12-17 14:11:00,2.9036,2.90379,2.89836,2.90364,12000000.0
2008-12-17 14:12:00,2.90408,2.90624,2.90306,2.90306,13130000.0
2008-12-17 14:13:00,2.90567,2.90636,2.9044,2.90636,6630000.0
2008-12-17 14:14:00,2.90486,2.90793,2.90109,2.90109,11000000.0
2008-12-17 14:15:00,2.90512,2.90671,2.90459,2.90671,10500000.0
2008-12-17 14:16:00,2.90629,2.90679,2.9043,2.9061,7000000.0
2008-12-17 14:17:00,2.90672,2.90681,2.90458,2.90474,7500000.0
2008-12-17 14:18:00,2.90591,2.90711,2.90392,2.90711,9000000.0
2008-12-17 14:19:00,2.90353,2.90708,2.90342,2.90342,5500000.0
2008-12-17 14:20:00,2.90654,2.90704,2.90166,2.90631,9130000.0
2008-12-17 14:21:00,2.90693,2.90725,2.90148,2.90651,8750000.0
2008-12-17 14:22:00,2.90519,2.90815,2.90414,2.90815,9000000.0
2008-12-17 14:23:00,2.90825,2.91025,2.90526,2.90894,7880000.0
2008-12-17 14:24:00,2.90885,2.90885,2.90225,2.90818,8000000.0
2008-12-17 14:25:00,2.90864,2.90864,2.90305,2.90729,7500000.0
2008-12-17 14:26:00,2.90606,2.90797,2.9024,2.90611,9750000.0
2008-12-17 14:27:00,2.90697,2.90697,2.90401,2.90504,7250000.0
2008-12-17 14:28:00,2.905,2.90613,2.90216,2.90216,9000000.0
2008-12-17 14:29:00,2.90547,2.90641,2.9011,2.90504,7500000.0
2008-12-17 14:30:00,2.90752,2.90752,2.90402,2.90402,5750000.0
2008-12-17 14:31:00,2.90589,2.90987,2.90438,2.90927,10500000.0
2008-12-17 14:32:00,2.90817,2.91119,2.90729,2.91061,9500000.0
2008-12-17 14:33:00,2.91144,2.91348,2.90876,2.91348,8750000.0
2008-12-17 14:34:00,2.91284,2.91327,2.90999,2.91273,11750000.0
2008-12-17 14:35:00,2.91228,2.91345,2.90907,2.91345,10250000.0
2008-12-17 14:36:00,2.91339,2.91442,2.91001,2.91368,16380000.0
2008-12-17 14:37:00,2.91407,2.91407,2.91024,2.91225,11000000.0
2008-12-17 14:38:00,2.9124,2.9138,2.91012,2.91277,11630000.0
2008-12-17 14:39:00,2.91265,2.91397,2.91171,2.91171,9250000.0
2008-12-17 14:40:00,2.9145,2.9145,2.91016,2.91302,8000000.0
2008-12-17 14:41:00,2.91431,2.91707,2.91176,2.91707,9250000.0
2008-12-17 14:42:00,2.91582,2.91623,2.91356,2.91356,8750000.0
2008-12-17 14:43:00,2.91454,2.91565,2.90865,2.91472,12000000.0
2008-12-17 14:44:00,2.91114,2.91633,2.91031,2.91566,9000000.0
2008-12-17 14:45:00,2.91698,2.91698,2.91245,2.91376,11000000.0
2008-12-17 14:46:00,2.91552,2.91782,2.91302,2.9163,9500000.0
2008-12-17 14:47:00,2.91486,2.91559,2.91216,2.91503,8130000.0
2008-12-17 14:48:00,2.91362,2.91544,2.91246,2.91294,11500000.0
2008-12-17 14:49:00,2.9159,2.9159,2.91267,2.91528,6630000.0
2008-12-17 14:50:00,2.91377,2.91582,2.91029,2.91572,7000000.0
2008-12-17 14:51:00,2.91764,2.91771,2.91364,2.91653,9380000.0
2008-12-17 14:52:00,2.91643,2.91719,2.91163,2.91431,10000000.0
2008-12-17 14:53:00,2.91471,2.92003,2.91421,2.91797,10630000.0
2008-12-17 14:54:00,2.9188,2.91936,2.91125,2.91936,12130000.0
2008-12-17 14:55:00,2.9198,2.92064,2.91713,2.92049,12500000.0
2008-12-17 14:56:00,2.92005,2.92087,2.91787,2.91827,10380000.0
2008-12-17 14:57:00,2.91803,2.91957,2.91529,2.91837,8500000.0
2008-12-17 14:58:00,2.91557,2.91712,2.91523,2.91564,10250000.0
2008-12-17 14:59:00,2.917,2.917,2.9136,2.91634,11250000.0
2008-12-17 15:00:00,2.91702,2.91745,2.91416,2.91547,15000000.0
2008-12-17 15:01:00,2.91272,2.91568,2.9099,2.91411,12500000.0
2008-12-17 15:02:00,2.91597,2.91597,2.90962,2.91373,9000000.0
2008-12-17 15:03:00,2.91077,2.91383,2.90811,2.9104,10260000.0
2008-12-17 15:04:00,2.91231,2.91395,2.90937,2.91116,11000000.0
2008-12-17 15:05:00,2.91326,2.91409,2.91135,2.91135,6760000.0
2008-12-17 15:06:00,2.9126,2.9126,2.90977,2.9121,7000000.0
2008-12-17 15:07:00,2.90928,2.91289,2.90834,2.91003,7500000.0
2008-12-17 15:08:00,2.9113,2.9113,2.90806,2.91069,10130000.0
2008-12-17 15:09:00,2.91116,2.91178,2.90714,2.91124,9000000.0
2008-12-17 15:10:00,2.91239,2.91273,2.90939,2.91263,9250000.0
2008-12-17 15:11:00,2.91172,2.91268,2.91091,2.9124,14250000.0
2008-12-17 15:12:00,2.91218,2.91243,2.9081,2.90951,8250000.0
2008-12-17 15:13:00,2.90555,2.90942,2.90555,2.90844,10750000.0
2008-12-17 15:14:00,2.90733,2.90733,2.90266,2.90266,5880000.0
2008-12-17 15:15:00,2.90336,2.90604,2.90257,2.90368,10750000.0
2008-12-17 15:16:00,2.9054,2.9063,2.90407,2.90607,8500000.0
2008-12-17 15:17:00,2.90536,2.90572,2.90099,2.90505,13880000.0
2008-12-17 15:18:00,2.90528,2.90534,2.90175,2.90175,6750000.0
2008-12-17 15:19:00,2.90348,2.90528,2.90048,2.90048,7000000.0
2008-12-17 15:20:00,2.90356,2.90356,2.89725,2.89942,10500000.0
2008-12-17 15:21:00,2.90035,2.90145,2.89506,2.90097,10130000.0
2008-12-17 15:22:00,2.90108,2.90371,2.89692,2.90123,11750000.0
2008-12-17 15:23:00,2.90356,2.90356,2.8984,2.90327,5500000.0
2008-12-17 15:24:00,2.90384,2.90612,2.90009,2.90491,7500000.0
2008-12-17 15:25:00,2.90735,2.90735,2.90358,2.90529,10250000.0
2008-12-17 15:26:00,2.90338,2.90736,2.90273,2.90577,15250000.0
2008-12-17 15:27:00,2.90706,2.90964,2.90657,2.90894,6000000.0
2008-12-17 15:28:00,2.90999,2.91141,2.90905,2.91005,6000000.0
2008-12-17 15:29:00,2.90776,2.91224,2.90776,2.91107,7500000.0
2008-12-17 15:30:00,2.91304,2.91631,2.90884,2.91143,7500000.0
2008-12-17 15:31:00,2.91848,2.92405,2.91661,2.91758,8250000.0
2008-12-17 15:32:00,2.92045,2.92084,2.91459,2.9173,12130000.0
2008-12-17 15:33:00,2.92073,2.92073,2.91477,2.91662,9380000.0
2008-12-17 15:34:00,2.91736,2.91886,2.9161,2.91886,8000000.0
2008-12-17 15:35:00,2.91727,2.9187,2.91145,2.91717,6250000.0
2008-12-17 15:36:00,2.91734,2.91873,2.9146,2.91801,9250000.0
2008-12-17 15:37:00,2.91831,2.91831,2.91576,2.91798,5880000.0
2008-12-17 15:38:00,2.9139,2.91971,2.9139,2.91759,13250000.0
2008-12-17 15:39:00,2.91662,2.9192,2.91528,2.91717,9500000.0
2008-12-17 15:40:00,2.91838,2.91858,2.91313,2.91812,10000000.0
2008-12-17 15:41:00,2.91438,2.91843,2.91434,2.91434,9010000.0
2008-12-17 15:42:00,2.91731,2.91795,2.91343,2.91355,5510000.0
2008-12-17 15:43:00,2.91218,2.91426,2.91125,2.91426,5750000.0
2008-12-17 15:44:00,2.91269,2.91315,2.90965,2.90965,8500000.0
2008-12-17 15:45:00,2.91193,2.91453,2.90825,2.91391,11880000.0
2008-12-17 15:46:00,2.91451,2.91451,2.91017,2.91225,13380000.0
2008-12-17 15:47:00,2.91224,2.91224,2.90851,2.90851,9000000.0
2008-12-17 15:48:00,2.90985,2.91162,2.90686,2.91132,9630000.0
2008-12-17 15:49:00,2.91315,2.91315,2.90561,2.91289,9000000.0
2008-12-17 15:50:00,2.91322,2.91475,2.90744,2.91265,13000000.0
2008-12-17 15:51:00,2.91247,2.91247,2.90682,2.91176,15000000.0
2008-12-17 15:52:00,2.90832,2.91302,2.90832,2.9121,10750000.0
2008-12-17 15:53:00,2.91177,2.91323,2.91123,2.91314,7750000.0
2008-12-17 15:54:00,2.91309,2.91341,2.9066,2.91341,10000000.0
2008-12-17 15:55:00,2.91558,2.91593,2.91118,2.91488,6000000.0
2008-12-17 15:56:00,2.91155,2.91419,2.91064,2.91353,8750000.0
2008-12-17 15:57:00,2.91293,2.91293,2.90715,2.90834,9500000.0
2008-12-17 15:58:00,2.90882,2.91002,2.90513,2.90513,7500000.0
2008-12-17 15:59:00,2.9068,2.90876,2.90372,2.90783,7500000.0
2008-12-17 16:00:00,2.90891,2.90925,2.9043,2.90859,9000000.0
2008-12-17 16:01:00,2.90898,2.90917,2.90473,2.90473,12130000.0
2008-12-17 16:02:00,2.90861,2.90861,2.90294,2.90294,8500000.0
2008-12-17 16:03:00,2.90781,2.90863,2.90648,2.90756,7000000.0
2008-12-17 16:04:00,2.90601,2.90926,2.90516,2.90829,6250000.0
2008-12-17 16:05:00,2.90799,2.9098,2.9046,2.90957,7750000.0
2008-12-17 16:06:00,2.9106,2.91151,2.90951,2.91081,7500000.0
2008-12-17 16:07:00,2.91061,2.91133,2.90929,2.91133,7750000.0
2008-12-17 16:08:00,2.91065,2.91065,2.90781,2.90983,5630000.0
2008-12-17 16:09:00,2.90779,2.91131,2.90746,2.91074,7250000.0
2008-12-17 16:10:00,2.90837,2.91088,2.90546,2.91069,9750000.0
2008-12-17 16:11:00,2.91059,2.91059,2.90623,2.90795,16250000.0
2008-12-17 16:12:00,2.91116,2.91145,2.90416,2.90743,8630000.0
2008-12-17 16:13:00,2.90899,2.90899,2.90672,2.90799,5500000.0
2008-12-17 16:14:00,2.9069,2.90787,2.90281,2.90504,7250000.0
2008-12-17 16:15:00,2.90202,2.90701,2.90202,2.90453,9250000.0
2008-12-17 16:16:00,2.90482,2.91305,2.90042,2.90294,13630000.0
2008-12-17 16:17:00,2.90318,2.90318,2.89656,2.89928,8750000.0
2008-12-17 16:18:00,2.90263,2.90463,2.89927,2.90311,13000000.0
2008-12-17 16:19:00,2.9033,2.9033,2.89794,2.89794,14750000.0
2008-12-17 16:20:00,2.89972,2.9011,2.89751,2.90046,9760000.0
2008-12-17 16:21:00,2.90039,2.9004,2.89654,2.89654,5250000.0
2008-12-17 16:22:00,2.90156,2.90156,2.89843,2.89899,6010000.0
2008-12-17 16:23:00,2.90217,2.90294,2.89842,2.90256,7250000.0
2008-12-17 16:24:00,2.90088,2.90353,2.89795,2.90185,15250000.0
2008-12-17 16:25:00,2.90244,2.90308,2.90091,2.90263,9500000.0
2008-12-17 16:26:00,2.90275,2.90373,2.89989,2.90319,12000000.0
2008-12-17 16:27:00,2.90366,2.90549,2.89969,2.90547,11250000.0
2008-12-17 16:28:00,2.9042,2.90543,2.90052,2.90504,15750000.0
2008-12-17 16:29:00,2.90566,2.90566,2.90207,2.90354,8250000.0
2008-12-17 16:30:00,2.90415,2.90415,2.89701,2.90194,5250000.0
2008-12-17 16:31:00,2.89851,2.90095,2.89675,2.89712,8630000.0
2008-12-17 16:32:00,2.89581,2.89907,2.89436,2.89658,7000000.0
2008-12-17 16:33:00,2.89534,2.89534,2.8887,2.89109,9750000.0
2008-12-17 16:34:00,2.89089,2.89487,2.88956,2.89285,13000000.0
2008-12-17 16:35:00,2.89223,2.89263,2.88822,2.88999,11000000.0
2008-12-17 16:36:00,2.89155,2.8923,2.88673,2.89029,13250000.0
2008-12-17 16:37:00,2.88855,2.89228,2.88855,2.89228,6250000.0
2008-12-17 16:38:00,2.89309,2.89309,2.88903,2.89119,9750000.0
2008-12-17 16:39:00,2.89149,2.89179,2.88883,2.88936,6250000.0
2008-12-17 16:40:00,2.89209,2.89239,2.88708,2.89082,8630000.0
2008-12-17 16:41:00,2.88786,2.89043,2.88658,2.88851,8880000.0
2008-12-17 16:42:00,2.89006,2.89126,2.88694,2.88839,8250000.0
2008-12-17 16:43:00,2.88421,2.88657,2.88371,2.88381,6000000.0
2008-12-17 16:44:00,2.8803,2.88666,2.87953,2.87998,7250000.0
2008-12-17 16:45:00,2.88291,2.88291,2.87947,2.8819,9880000.0
2008-12-17 16:46:00,2.88134,2.88228,2.8757,2.8757,13000000.0
2008-12-17 16:47:00,2.87885,2.8817,2.87846,2.8817,5500000.0
2008-12-17 16:48:00,2.88041,2.88041,2.8752,2.87752,6000000.0
2008-12-17 16:49:00,2.87896,2.87916,2.87406,2.87916,7250000.0
2008-12-17 16:50:00,2.87963,2.88102,2.87421,2.88102,7500000.0
2008-12-17 16:51:00,2.87894,2.88011,2.87542,2.88011,9250000.0
2008-12-17 16:52:00,2.87872,2.87956,2.87503,2.87956,6250000.0
2008-12-17 16:53:00,2.8762,2.87899,2.8762,2.87816,6000000.0
2008-12-17 16:54:00,2.87346,2.87744,2.87346,2.87585,10750000.0
2008-12-17 16:55:00,2.87718,2.87742,2.87018,2.87018,6500000.0
2008-12-17 16:56:00,2.87085,2.87087,2.86775,2.87087,6630000.0
2008-12-17 16:57:00,2.86684,2.86843,2.86421,2.8648,6630000.0
2008-12-17 16:58:00,2.86129,2.86357,2.85868,2.86128,9000000.0
2008-12-17 16:59:00,2.86244,2.86467,2.85781,2.8644,10500000.0
2008-12-17 17:00:00,2.8651,2.86564,2.8606,2.86538,8250000.0
2008-12-17 17:01:00,2.86454,2.8656,2.85929,2.86466,7630000.0
2008-12-17 17:02:00,2.8643,2.8643,2.85671,2.85671,6250000.0
2008-12-17 17:03:00,2.86024,2.8612,2.85428,2.85435,8010000.0
2008-12-17 17:04:00,2.85271,2.85279,2.84647,2.84647,9250000.0
2008-12-17 17:05:00,2.84468,2.85027,2.84335,2.84968,12000000.0
2008-12-17 17:06:00,2.85205,2.85384,2.84991,2.85384,8880000.0
2008-12-17 17:07:00,2.8527,2.85408,2.85026,2.85327,11500000.0
2008-12-17 17:08:00,2.85136,2.85604,2.85136,2.85525,11500000.0
2008-12-17 17:09:00,2.85375,2.85634,2.85233,2.85498,6500000.0
2008-12-17 17:10:00,2.84743,2.85482,2.84743,2.84789,8130000.0
2008-12-17 17:11:00,2.849,2.85186,2.84761,2.84823,6000000.0
2008-12-17 17:12:00,2.84979,2.85135,2.84055,2.84055,5500000.0
2008-12-17 17:13:00,2.84251,2.84351,2.83826,2.84066,9880000.0
2008-12-17 17:14:00,2.84619,2.85053,2.8431,2.84874,6500000.0
2008-12-17 17:15:00,2.8554,2.85829,2.85298,2.85662,14630000.0
2008-12-17 17:16:00,2.85881,2.86166,2.85637,2.86165,7000000.0
2008-12-17 17:17:00,2.86294,2.86294,2.8573,2.85839,7630000.0
2008-12-17 17:18:00,2.86004,2.86004,2.85402,2.85575,8510000.0
2008-12-17 17:19:00,2.85487,2.8576,2.85455,2.85455,12750000.0
2008-12-17 17:20:00,2.85425,2.85941,2.8527,2.85941,10500000.0
2008-12-17 17:21:00,2.86135,2.86336,2.8592,2.86336,13880000.0
2008-12-17 17:22:00,2.86365,2.86365,2.85985,2.86151,7250000.0
2008-12-17 17:23:00,2.85974,2.87177,2.85974,2.87177,10500000.0
2008-12-17 17:24:00,2.8688,2.87799,2.8688,2.87627,8250000.0
2008-12-17 17:25:00,2.87201,2.87744,2.87129,2.87247,8000000.0
2008-12-17 17:26:00,2.86994,2.87483,2.8694,2.87483,8500000.0
2008-12-17 17:27:00,2.87372,2.87529,2.8661,2.86974,10250000.0
2008-12-17 17:28:00,2.8711,2.87261,2.86975,2.87261,7500000.0
2008-12-17 17:29:00,2.8715,2.8757,2.86986,2.8757,8250000.0
2008-12-17 17:30:00,2.87481,2.87481,2.87,2.8708,9250000.0
2008-12-17 17:31:00,2.8714,2.8714,2.8665,2.86944,13000000.0
2008-12-17 17:32:00,2.86692,2.86949,2.86588,2.86588,14000000.0
2008-12-17 17:33:00,2.87167,2.8725,2.86862,2.87066,13130000.0
2008-12-17 17:34:00,2.87199,2.87235,2.86965,2.87011,9000000.0
2008-12-17 17:35:00,2.86749,2.87848,2.86749,2.8763,5500000.0
2008-12-17 17:36:00,2.87988,2.87988,2.87384,2.87896,6000000.0
2008-12-17 17:37:00,2.88015,2.88136,2.87604,2.87994,10250000.0
2008-12-17 17:38:00,2.88132,2.88293,2.87961,2.88188,8500000.0
2008-12-17 17:39:00,2.88101,2.88128,2.87833,2.87956,7500000.0
2008-12-17 17:40:00,2.88119,2.88119,2.87591,2.87879,11750000.0
2008-12-17 17:41:00,2.8784,2.88055,2.8754,2.87947,13380000.0
2008-12-17 17:42:00,2.8798,2.88011,2.87536,2.87699,10000000.0
2008-12-17 17:43:00,2.87579,2.87635,2.87419,2.87626,11500000.0
2008-12-17 17:44:00,2.87499,2.87676,2.87265,2.87676,6500000.0
2008-12-17 17:45:00,2.87646,2.87875,2.875,2.87854,6880000.0
2008-12-17 17:46:00,2.87793,2.87793,2.87155,2.87159,13500000.0
2008-12-17 17:47:00,2.87625,2.87715,2.87263,2.87688,7010000.0
2008-12-17 17:48:00,2.87863,2.87974,2.87407,2.87715,6500000.0
2008-12-17 17:49:00,2.8766,2.88067,2.87617,2.87976,12250000.0
2008-12-17 17:50:00,2.87974,2.88258,2.87649,2.88086,9380000.0
2008-12-17 17:51:00,2.87672,2.87854,2.87171,2.87216,9750000.0
2008-12-17 17:52:00,2.87412,2.87625,2.87266,2.87515,5500000.0
2008-12-17 17:53:00,2.87643,2.87643,2.86896,2.87239,9250000.0
2008-12-17 17:54:00,2.87189,2.8735,2.86974,2.87156,8750000.0
2008-12-17 17:55:00,2.87264,2.87443,2.86872,2.86872,12000000.0
2008-12-17 17:56:00,2.87012,2.87058,2.86434,2.86727,14750000.0
2008-12-17 17:57:00,2.86482,2.86777,2.86224,2.86412,6500000.0
2008-12-17 17:58:00,2.86625,2.86763,2.86333,2.86572,7750000.0
2008-12-17 17:59:00,2.86821,2.86841,2.86385,2.86482,6000000.0
2008-12-17 18:00:00,2.8643,2.86467,2.85933,2.86319,13380000.0
2008-12-17 18:01:00,2.86361,2.86361,2.85984,2.86016,9750000.0
2008-12-17 18:02:00,2.86264,2.86337,2.85989,2.86294,13750000.0
2008-12-17 18:03:00,2.86243,2.86565,2.86166,2.86489,5750000.0
2008-12-17 18:04:00,2.86562,2.86562,2.86184,2.86355,5750000.0
2008-12-17 18:05:00,2.86345,2.86345,2.85724,2.86091,10750000.0
2008-12-17 18:06:00,2.85983,2.86038,2.85541,2.85617,8000000.0
2008-12-17 18:07:00,2.85575,2.85575,2.8506,2.85433,10000000.0
2008-12-17 18:08:00,2.85435,2.85435,2.84533,2.84533,6250000.0
2008-12-17 18:09:00,2.84634,2.8549,2.84475,2.85128,7250000.0
2008-12-17 18:10:00,2.84886,2.85041,2.84787,2.84943,6250000.0
2008-12-17 18:11:00,2.8475,2.8517,2.84617,2.8517,7000000.0
2008-12-17 18:12:00,2.85303,2.85746,2.8502,2.85097,7500000.0
2008-12-17 18:13:00,2.85227,2.85481,2.85,2.8543,7750000.0
2008-12-17 18:14:00,2.85535,2.85644,2.85085,2.85577,14000000.0
2008-12-17 18:15:00,2.85879,2.86189,2.85542,2.86189,8500000.0
2008-12-17 18:16:00,2.8604,2.86408,2.85882,2.86178,10500000.0
2008-12-17 18:17:00,2.86121,2.86254,2.85807,2.86033,17000000.0
2008-12-17 18:18:00,2.85943,2.86276,2.85795,2.85839,16880000.0
2008-12-17 18:19:00,2.86297,2.86395,2.85966,2.86395,5500000.0
2008-12-17 18:20:00,2.86375,2.867,2.86253,2.867,8750000.0
2008-12-17 18:21:00,2.86692,2.86783,2.86297,2.86523,5250000.0
2008-12-17 18:22:00,2.86426,2.8675,2.86355,2.8675,11000000.0
2008-12-17 18:23:00,2.86689,2.86763,2.86215,2.86706,9000000.0
2008-12-17 18:24:00,2.86528,2.86572,2.86103,2.86485,16250000.0
2008-12-17 18:25:00,2.86307,2.86597,2.86307,2.86418,7500000.0
2008-12-17 18:26:00,2.86014,2.86197,2.85102,2.85697,6000000.0
2008-12-17 18:27:00,2.85547,2.85682,2.85067,2.85558,6000000.0
2008-12-17 18:28:00,2.8563,2.85652,2.85152,2.8562,6000000.0
2008-12-17 18:29:00,2.85442,2.8562,2.85327,2.85479,5500000.0
2008-12-17 18:30:00,2.85385,2.85385,2.84601,2.84991,14000000.0
2008-12-17 18:31:00,2.85341,2.85412,2.84678,2.84958,12500000.0
2008-12-17 18:32:00,2.84944,2.85188,2.846,2.85011,9000000.0
2008-12-17 18:33:00,2.85052,2.85166,2.84852,2.85136,6750000.0
2008-12-17 18:34:00,2.85229,2.85233,2.84635,2.84635,12750000.0
2008-12-17 18:35:00,2.85093,2.85093,2.84658,2.8507,12000000.0
2008-12-17 18:36:00,2.85252,2.85252,2.84819,2.85028,8500000.0
2008-12-17 18:37:00,2.85001,2.851,2.84475,2.84924,7000000.0
2008-12-17 18:38:00,2.84851,2.85305,2.84587,2.85114,12750000.0
2008-12-17 18:39:00,2.84622,2.85102,2.84622,2.85071,10250000.0
2008-12-17 18:40:00,2.85071,2.85111,2.84315,2.84893,7130000.0
2008-12-17 18:41:00,2.84846,2.8488,2.84477,2.84589,11000000.0
2008-12-17 18:42:00,2.84667,2.84906,2.84574,2.84906,10000000.0
2008-12-17 18:43:00,2.84828,2.84965,2.8435,2.84762,11380000.0
2008-12-17 18:44:00,2.84976,2.84976,2.84495,2.84854,13250000.0
2008-12-17 18:45:00,2.84639,2.84759,2.84269,2.84574,6750000.0
2008-12-17 18:46:00,2.8468,2.84778,2.84002,2.84762,11250000.0
2008-12-17 18:47:00,2.84558,2.84787,2.84337,2.84728,9500000.0
2008-12-17 18:48:00,2.84691,2.84699,2.84283,2.84479,10750000.0
2008-12-17 18:49:00,2.8452,2.84674,2.84296,2.84674,6250000.0
2008-12-17 18:50:00,2.8464,2.8497,2.84497,2.8497,8000000.0
2008-12-17 18:51:00,2.85254,2.8539,2.8466,2.84789,8750000.0
2008-12-17 18:52:00,2.85474,2.85474,2.85144,2.85376,5750000.0
2008-12-17 18:53:00,2.8538,2.85596,2.85157,2.85596,9380000.0
2008-12-17 18:54:00,2.85521,2.85582,2.85161,2.85464,11500000.0
2008-12-17 18:55:00,2.85392,2.85664,2.84969,2.85275,6500000.0
2008-12-17 18:56:00,2.85422,2.85422,2.84595,2.84941,10500000.0
2008-12-17 18:57:00,2.852,2.85313,2.84677,2.85186,10250000.0
2008-12-17 18:58:00,2.85122,2.85469,2.84889,2.85456,13000000.0
2008-12-17 18:59:00,2.85471,2.85632,2.85175,2.85452,5250000.0
2008-12-17 19:00:00,2.85576,2.85676,2.84992,2.8563,16000000.0
2008-12-17 19:01:00,2.85652,2.8571,2.85402,2.8571,5250000.0
2008-12-17 19:02:00,2.85662,2.85662,2.85001,2.85503,13250000.0
2008-12-17 19:03:00,2.85352,2.85544,2.85124,2.85306,7000000.0
2008-12-17 19:04:00,2.85276,2.85276,2.84763,2.84889,6750000.0
2008-12-17 19:05:00,2.84743,2.85241,2.84632,2.85241,9750000.0
2008-12-17 19:06:00,2.84878,2.85354,2.84693,2.84782,11000000.0
2008-12-17 19:07:00,2.84577,2.84901,2.84196,2.84563,9750000.0
2008-12-17 19:08:00,2.84789,2.85251,2.84789,2.85198,11880000.0
2008-12-17 19:09:00,2.85273,2.85273,2.85032,2.85166,8250000.0
2008-12-17 19:10:00,2.85088,2.85147,2.84806,2.84937,7750000.0
2008-12-17 19:11:00,2.84699,2.84838,2.84336,2.84566,14000000.0
2008-12-17 19:12:00,2.84613,2.84615,2.84302,2.84517,6500000.0
2008-12-17 19:13:00,2.84579,2.84666,2.84224,2.84492,5500000.0
2008-12-17 19:14:00,2.8417,2.84749,2.8417,2.84642,12500000.0
2008-12-17 19:15:00,2.84581,2.84871,2.84099,2.8442,10250000.0
2008-12-17 19:16:00,2.84423,2.84623,2.84235,2.84465,13880000.0
2008-12-17 19:17:00,2.84353,2.84441,2.84156,2.84413,11500000.0
2008-12-17 19:18:00,2.84146,2.84434,2.83833,2.84061,14250000.0
2008-12-17 19:19:00,2.84422,2.84422,2.83796,2.839,9750000.0
2008-12-17 19:20:00,2.84426,2.84489,2.83912,2.84146,8750000.0
2008-12-17 19:21:00,2.84341,2.84504,2.83877,2.84365,9250000.0
2008-12-17 19:22:00,2.8454,2.84581,2.84161,2.84372,7380000.0
2008-12-17 19:23:00,2.84567,2.85043,2.84228,2.85043,11000000.0
2008-12-17 19:24:00,2.84696,2.85082,2.84648,2.85082,5500000.0
2008-12-17 19:25:00,2.85014,2.85065,2.84529,2.85065,5750000.0
2008-12-17 19:26:00,2.85103,2.85292,2.84994,2.85142,7750000.0
2008-12-17 19:27:00,2.84811,2.85283,2.84811,2.85283,5500000.0
2008-12-17 19:28:00,2.85372,2.85484,2.85018,2.85264,6250000.0
2008-12-17 19:29:00,2.85437,2.85437,2.8507,2.85319,12750000.0
2008-12-17 19:30:00,2.85267,2.85358,2.84997,2.85355,5250000.0
2008-12-17 19:31:00,2.85157,2.85351,2.84784,2.85235,15500000.0
2008-12-17 19:32:00,2.85208,2.85269,2.84984,2.85266,7250000.0
2008-12-17 19:33:00,2.85317,2.85317,2.84735,2.85305,7380000.0
2008-12-17 19:34:00,2.8537,2.85581,2.85232,2.85581,11880000.0
2008-12-17 19:35:00,2.85645,2.85708,2.85221,2.85685,13750000.0
2008-12-17 19:36:00,2.85485,2.85929,2.85417,2.85929,5630000.0
2008-12-17 19:37:00,2.86389,2.87278,2.85856,2.87278,11250000.0
2008-12-17 19:38:00,2.87271,2.87356,2.87124,2.87136,9130000.0
2008-12-17 19:39:00,2.86787,2.86951,2.86546,2.86654,7500000.0
2008-12-17 19:40:00,2.86597,2.86873,2.86355,2.86873,9250000.0
2008-12-17 19:41:00,2.8692,2.8692,2.86224,2.86224,7880000.0
2008-12-17 19:42:00,2.86532,2.87052,2.8645,2.86781,7250000.0
2008-12-17 19:43:00,2.86893,2.87116,2.86779,2.87023,13750000.0
2008-12-17 19:44:00,2.87095,2.87099,2.86697,2.87071,9380000.0
2008-12-17 19:45:00,2.86925,2.87202,2.8642,2.87202,10250000.0
2008-12-17 19:46:00,2.87282,2.87558,2.87029,2.87558,9250000.0
2008-12-17 19:47:00,2.87235,2.87493,2.87022,2.87301,7500000.0
2008-12-17 19:48:00,2.87239,2.87338,2.87087,2.87295,6500000.0
2008-12-17 19:49:00,2.8709,2.87423,2.87061,2.87061,5250000.0
2008-12-17 19:50:00,2.8738,2.8738,2.86846,2.8737,10750000.0
2008-12-17 19:51:00,2.8726,2.87283,2.86773,2.87069,7750000.0
2008-12-17 19:52:00,2.8682,2.86919,2.86764,2.86919,7250000.0
2008-12-17 19:53:00,2.86986,2.86986,2.86256,2.86553,11130000.0
2008-12-17 19:54:00,2.86679,2.86797,2.86363,2.86797,7500000.0
2008-12-17 19:55:00,2.86728,2.8675,2.86301,2.86682,12750000.0
2008-12-17 19:56:00,2.86537,2.86592,2.86094,2.86513,10750000.0
2008-12-17 19:57:00,2.86645,2.86645,2.85782,2.85942,16000000.0
2008-12-17 19:58:00,2.86194,2.86308,2.8594,2.85965,7880000.0
2008-12-17 19:59:00,2.86036,2.86084,2.85349,2.85489,5750000.0
2008-12-17 20:00:00,2.85589,2.8571,2.85286,2.8571,9250000.0
2008-12-17 20:01:00,2.85442,2.85744,2.85412,2.85412,7750000.0
2008-12-17 20:02:00,2.85796,2.8589,2.85214,2.8533,9250000.0
2008-12-17 20:03:00,2.85404,2.85451,2.85072,2.85451,12880000.0
2008-12-17 20:04:00,2.85486,2.85486,2.85267,2.85388,5250000.0
2008-12-17 20:05:00,2.85372,2.85671,2.85112,2.85613,11000000.0
2008-12-17 20:06:00,2.85465,2.8554,2.85033,2.85424,8250000.0
2008-12-17 20:07:00,2.85356,2.85443,2.85072,2.85339,11000000.0
2008-12-17 20:08:00,2.85078,2.85285,2.84872,2.84872,8260000.0
2008-12-17 20:09:00,2.85028,2.8507,2.84315,2.84686,10500000.0
2008-12-17 20:10:00,2.8452,2.8479,2.84379,2.84698,8500000.0
2008-12-17 20:11:00,2.8449,2.84711,2.84357,2.84692,9500000.0
2008-12-17 20:12:00,2.84817,2.84817,2.84444,2.84747,8250000.0
2008-12-17 20:13:00,2.84721,2.84772,2.84197,2.84772,9880000.0
2008-12-17 20:14:00,2.84624,2.84923,2.84478,2.84896,13750000.0
2008-12-17 20:15:00,2.84771,2.85134,2.84608,2.84791,9500000.0
2008-12-17 20:16:00,2.8483,2.85277,2.8483,2.85277,8130000.0
2008-12-17 20:17:00,2.84951,2.85368,2.84935,2.84935,9510000.0
2008-12-17 20:18:00,2.85325,2.85495,2.84899,2.85495,9500000.0
2008-12-17 20:19:00,2.8543,2.8574,2.84927,2.8574,7880000.0
2008-12-17 20:20:00,2.85459,2.85793,2.85317,2.85511,9250000.0
2008-12-17 20:21:00,2.85812,2.85812,2.85328,2.85686,12000000.0
2008-12-17 20:22:00,2.85774,2.85786,2.8553,2.85686,8750000.0
2008-12-17 20:23:00,2.85493,2.85875,2.85436,2.85463,11250000.0
2008-12-17 20:24:00,2.8579,2.85883,2.85353,2.85353,12500000.0
2008-12-17 20:25:00,2.85616,2.85616,2.85195,2.85488,11250000.0
2008-12-17 20:26:00,2.85504,2.85628,2.85049,2.85202,16250000.0
2008-12-17 20:27:00,2.85668,2.85668,2.85084,2.85297,6500000.0
2008-12-17 20:28:00,2.85682,2.85682,2.85344,2.85344,7750000.0
2008-12-17 20:29:00,2.85657,2.85704,2.85457,2.85704,13130000.0
2008-12-17 20:30:00,2.85743,2.8593,2.85522,2.85815,17250000.0
2008-12-17 20:31:00,2.85877,2.85901,2.85519,2.85519,9250000.0
2008-12-17 20:32:00,2.85755,2.85799,2.8553,2.85744,8250000.0
2008-12-17 20:33:00,2.85758,2.85829,2.85237,2.85378,11000000.0
2008-12-17 20:34:00,2.85391,2.85675,2.85391,2.85675,8500000.0
2008-12-17 20:35:00,2.85815,2.85855,2.85458,2.85677,5250000.0
2008-12-17 20:36:00,2.85616,2.85798,2.8543,2.85771,10750000.0
2008-12-17 20:37:00,2.85686,2.85744,2.85394,2.85607,13000000.0
2008-12-17 20:38:00,2.85751,2.85751,2.85271,2.85456,10500000.0
2008-12-17 20:39:00,2.85349,2.85349,2.84853,2.84853,5500000.0
2008-12-17 20:40:00,2.85108,2.85439,2.84822,2.85378,12000000.0
2008-12-17 20:41:00,2.8512,2.85391,2.84858,2.85221,16500000.0
2008-12-17 20:42:00,2.85051,2.85237,2.85005,2.85005,15000000.0
2008-12-17 20:43:00,2.85092,2.85165,2.84902,2.84995,5880000.0
2008-12-17 20:44:00,2.85274,2.85518,2.84924,2.85518,11000000.0
2008-12-17 20:45:00,2.85572,2.85663,2.85436,2.85511,10250000.0
2008-12-17 20:46:00,2.8535,2.85576,2.85197,2.85401,5750000.0
2008-12-17 20:47:00,2.85353,2.85574,2.84998,2.85423,10250000.0
2008-12-17 20:48:00,2.85442,2.8585,2.85419,2.85825,5880000.0
2008-12-17 20:49:00,2.85605,2.8582,2.85304,2.85733,8750000.0
2008-12-17 20:50:00,2.85503,2.85673,2.85328,2.85491,10000000.0
2008-12-17 20:51:00,2.85277,2.8574,2.85222,2.85617,9630000.0
2008-12-17 20:52:00,2.85589,2.85754,2.85238,2.85641,10500000.0
2008-12-17 20:53:00,2.85719,2.85719,2.85049,2.85447,13750000.0
2008-12-17 20:54:00,2.85406,2.85441,2.8499,2.85195,6750000.0
2008-12-17 20:55:00,2.85305,2.85627,2.84987,2.85627,9500000.0
2008-12-17 20:56:00,2.85319,2.85691,2.85319,2.85511,4880000.0
2008-12-17 20:57:00,2.85698,2.85713,2.85229,2.8543,12630000.0
2008-12-17 20:58:00,2.8566,2.85713,2.85224,2.85481,11750000.0
2008-12-17 20:59:00,2.85571,2.85833,2.85233,2.85665,11500000.0
2008-12-17 21:00:00,2.85461,2.8565,2.8532,2.85452,11630000.0
2008-12-17 21:01:00,2.85641,2.8572,2.85064,2.85551,8250000.0
2008-12-17 21:02:00,2.85459,2.85623,2.85208,2.85208,17750000.0
2008-12-17 21:03:00,2.85216,2.85653,2.85216,2.85415,9750000.0
2008-12-17 21:04:00,2.85394,2.85552,2.85315,2.8547,6500000.0
2008-12-17 21:05:00,2.85503,2.85562,2.8526,2.85558,8500000.0
2008-12-17 21:06:00,2.85353,2.85584,2.85262,2.85417,5500000.0
2008-12-17 21:07:00,2.8557,2.85607,2.85265,2.85508,10000000.0
2008-12-17 21:08:00,2.85503,2.85636,2.85293,2.8539,12500000.0
2008-12-17 21:09:00,2.85385,2.85458,2.85139,2.85293,9750000.0
2008-12-17 21:10:00,2.852,2.85541,2.852,2.85305,9000000.0
2008-12-17 21:11:00,2.85389,2.85451,2.85149,2.85379,9750000.0
2008-12-17 21:12:00,2.85308,2.8543,2.85074,2.85145,9750000.0
2008-12-17 21:13:00,2.85422,2.85467,2.85109,2.85462,9130000.0
2008-12-17 21:14:00,2.8544,2.85569,2.85096,2.85096,8380000.0
2008-12-17 21:15:00,2.85375,2.854,2.84886,2.84916,7750000.0
2008-12-17 21:16:00,2.84992,2.85165,2.84623,2.84623,6500000.0
2008-12-17 21:17:00,2.84765,2.85095,2.84574,2.84824,12500000.0
2008-12-17 21:18:00,2.8494,2.84954,2.84333,2.84924,7130000.0
2008-12-17 21:19:00,2.84844,2.85202,2.84631,2.85202,6750000.0
2008-12-17 21:20:00,2.85055,2.85128,2.84761,2.85094,12000000.0
2008-12-17 21:21:00,2.84984,2.85101,2.84802,2.84961,13000000.0
2008-12-17 21:22:00,2.84628,2.85189,2.84628,2.84641,11000000.0
2008-12-17 21:23:00,2.84962,2.85159,2.84962,2.85093,7500000.0
2008-12-17 21:24:00,2.8523,2.8523,2.84733,2.84827,7250000.0
2008-12-17 21:25:00,2.85107,2.85166,2.84684,2.84995,8500000.0
2008-12-17 21:26:00,2.85109,2.85205,2.84777,2.85197,5500000.0
2008-12-17 21:27:00,2.85122,2.85326,2.84981,2.84981,6130000.0
2008-12-17 21:28:00,2.85188,2.85565,2.84953,2.85542,10380000.0
2008-12-17 21:29:00,2.85386,2.85638,2.85194,2.85638,8000000.0
2008-12-17 21:30:00,2.85595,2.85595,2.84898,2.85468,10500000.0
2008-12-17 21:31:00,2.85363,2.85497,2.85135,2.85156,11250000.0
2008-12-17 21:32:00,2.85055,2.85443,2.85055,2.85443,5250000.0
2008-12-17 21:33:00,2.85439,2.85603,2.85201,2.85511,7750000.0
2008-12-17 21:34:00,2.85561,2.85658,2.8531,2.85645,11750000.0
2008-12-17 21:35:00,2.85076,2.85649,2.85076,2.85565,10130000.0
2008-12-17 21:36:00,2.85528,2.85544,2.85291,2.85514,6380000.0
2008-12-17 21:37:00,2.85679,2.85689,2.85151,2.85662,9750000.0
2008-12-17 21:38:00,2.85459,2.85577,2.85329,2.85337,7750000.0
2008-12-17 21:39:00,2.85571,2.85584,2.8509,2.85405,8750000.0
2008-12-17 21:40:00,2.85643,2.85643,2.85092,2.85485,8000000.0
2008-12-17 21:41:00,2.85599,2.85633,2.85171,2.85171,6250000.0
2008-12-17 21:42:00,2.85578,2.85591,2.85368,2.85431,6250000.0
2008-12-17 21:43:00,2.85463,2.85481,2.85003,2.85258,11250000.0
2008-12-17 21:44:00,2.85421,2.85491,2.8496,2.85329,11130000.0
2008-12-17 21:45:00,2.85508,2.85652,2.85332,2.85504,9130000.0
2008-12-17 21:46:00,2.85637,2.85651,2.85268,2.85464,8880000.0
2008-12-17 21:47:00,2.85371,2.85371,2.85034,2.85321,13000000.0
2008-12-17 21:48:00,2.85265,2.85551,2.85126,2.85373,8000000.0
2008-12-17 21:49:00,2.85304,2.85381,2.84916,2.84916,5250000.0
2008-12-17 21:50:00,2.85183,2.85406,2.84896,2.85274,6250000.0
2008-12-17 21:51:00,2.85281,2.85409,2.85176,2.85317,8380000.0
2008-12-17 21:52:00,2.8504,2.85071,2.8479,2.84874,5500000.0
2008-12-17 21:53:00,2.85077,2.85214,2.84922,2.85018,8750000.0
2008-12-17 21:54:00,2.85181,2.85282,2.84868,2.85199,10000000.0
2008-12-17 21:55:00,2.85228,2.85228,2.84887,2.85111,10000000.0
2008-12-17 21:56:00,2.85138,2.85158,2.84677,2.84677,5750000.0
2008-12-17 21:57:00,2.84991,2.85244,2.84823,2.84855,10000000.0
2008-12-17 21:58:00,2.85005,2.85146,2.84897,2.85071,13250000.0
2008-12-17 21:59:00,2.84816,2.8508,2.84515,2.84515,8750000.0
2008-12-17 22:00:00,2.85054,2.85113,2.84373,2.84776,16380000.0
2008-12-17 22:01:00,2.84605,2.8508,2.84605,2.85074,8630000.0
2008-12-17 22:02:00,2.84826,2.8517,2.84822,2.85082,5500000.0
2008-12-17 22:03:00,2.85207,2.85207,2.84565,2.8492,6630000.0
2008-12-17 22:04:00,2.85037,2.85037,2.84493,2.84692,15880000.0
2008-12-17 22:05:00,2.8471,2.84973,2.8471,2.84973,5500000.0
2008-12-17 22:06:00,2.84763,2.85144,2.84702,2.84873,5750000.0
2008-12-17 22:07:00,2.8506,2.85355,2.8506,2.85284,11010000.0
2008-12-17 22:08:00,2.85432,2.85572,2.85045,2.85349,21380000.0
2008-12-17 22:09:00,2.8537,2.85409,2.84805,2.85187,9750000.0
2008-12-17 22:10:00,2.85249,2.85401,2.84938,2.84947,16000000.0
2008-12-17 22:11:00,2.85361,2.85372,2.84904,2.85335,11500000.0
2008-12-17 22:12:00,2.85337,2.85465,2.84913,2.84913,12630000.0
2008-12-17 22:13:00,2.85132,2.85386,2.84919,2.85283,8000000.0
2008-12-17 22:14:00,2.85193,2.85271,2.84905,2.85247,10000000.0
2008-12-17 22:15:00,2.85182,2.85322,2.84939,2.85322,5500000.0
2008-12-17 22:16:00,2.85103,2.85313,2.84716,2.85208,14250000.0
2008-12-17 22:17:00,2.85123,2.85218,2.85005,2.85188,9880000.0
2008-12-17 22:18:00,2.85,2.851,2.84795,2.84795,12380000.0
2008-12-17 22:19:00,2.84876,2.85074,2.84663,2.84825,8380000.0
2008-12-17 22:20:00,2.84979,2.84982,2.84754,2.84897,6750000.0
2008-12-17 22:21:00,2.84715,2.84909,2.84474,2.84909,6380000.0
2008-12-17 22:22:00,2.84673,2.85014,2.84673,2.84943,6000000.0
2008-12-17 22:23:00,2.84887,2.84918,2.8432,2.84879,8500000.0
2008-12-17 22:24:00,2.84761,2.84934,2.84251,2.84652,6000000.0
2008-12-17 22:25:00,2.84818,2.84919,2.8452,2.84826,5500000.0
2008-12-17 22:26:00,2.84827,2.8499,2.84716,2.84831,10250000.0
2008-12-17 22:27:00,2.84918,2.85006,2.84487,2.84761,9130000.0
2008-12-17 22:28:00,2.84971,2.85129,2.84645,2.85129,8750000.0
2008-12-17 22:29:00,2.85014,2.85143,2.84835,2.84835,13130000.0
2008-12-17 22:30:00,2.8463,2.84932,2.8457,2.8457,6380000.0
2008-12-17 22:31:00,2.84793,2.85131,2.8467,2.85131,13500000.0
2008-12-17 22:32:00,2.84826,2.85142,2.8472,2.85023,10000000.0
2008-12-17 22:33:00,2.84974,2.8511,2.84646,2.85096,17500000.0
2008-12-17 22:34:00,2.84892,2.85129,2.84833,2.85129,6250000.0
2008-12-17 22:35:00,2.85008,2.85038,2.84425,2.84989,12750000.0
2008-12-17 22:36:00,2.85005,2.85093,2.84811,2.85093,7500000.0
2008-12-17 22:37:00,2.84871,2.85222,2.84871,2.85135,6250000.0
2008-12-17 22:38:00,2.85268,2.85348,2.85051,2.85297,5500000.0
2008-12-17 22:39:00,2.85279,2.85372,2.84842,2.85372,7380000.0
2008-12-17 22:40:00,2.8505,2.85261,2.84812,2.85261,7750000.0
2008-12-17 22:41:00,2.84811,2.85219,2.84755,2.85144,9250000.0
2008-12-17 22:42:00,2.85141,2.85264,2.84674,2.85059,6750000.0
2008-12-17 22:43:00,2.85169,2.85201,2.84968,2.84968,9000000.0
2008-12-17 22:44:00,2.84688,2.85145,2.84688,2.85094,9000000.0
2008-12-17 22:45:00,2.85163,2.85166,2.84836,2.8485,8130000.0
2008-12-17 22:46:00,2.8482,2.85107,2.84514,2.84757,15380000.0
2008-12-17 22:47:00,2.84249,2.84527,2.83862,2.83862,7250000.0
2008-12-17 22:48:00,2.84044,2.8458,2.83311,2.8458,13500000.0
2008-12-17 22:49:00,2.84474,2.84538,2.84112,2.84235,10880000.0
2008-12-17 22:50:00,2.84074,2.84326,2.8402,2.84282,9380000.0
2008-12-17 22:51:00,2.8434,2.84599,2.84189,2.84446,5500000.0
2008-12-17 22:52:00,2.84453,2.84509,2.84136,2.84364,7500000.0
2008-12-17 22:53:00,2.84469,2.8449,2.83907,2.84387,8750000.0
2008-12-17 22:54:00,2.84047,2.84461,2.84047,2.84377,9750000.0
2008-12-17 22:55:00,2.84292,2.8448,2.83978,2.84375,11000000.0
2008-12-17 22:56:00,2.84484,2.84555,2.84215,2.84461,5500000.0
2008-12-17 22:57:00,2.84582,2.84619,2.84177,2.84462,18000000.0
2008-12-17 22:58:00,2.84304,2.84534,2.84227,2.84314,10750000.0
2008-12-17 22:59:00,2.84557,2.85002,2.84093,2.84981,13880000.0
2008-12-17 23:00:00,2.85003,2.8514,2.8465,2.84968,8250000.0
2008-12-17 23:01:00,2.85016,2.85016,2.84584,2.84813,5750000.0
2008-12-17 23:02:00,2.84527,2.85031,2.84527,2.84643,8000000.0
2008-12-17 23:03:00,2.84594,2.84778,2.84391,2.84493,7000000.0
2008-12-17 23:04:00,2.84543,2.84598,2.84428,2.8451,10000000.0
2008-12-17 23:05:00,2.84593,2.84659,2.84281,2.84315,10250000.0
2008-12-17 23:06:00,2.84415,2.84431,2.83914,2.84046,6000000.0
2008-12-17 23:07:00,2.84389,2.84564,2.84069,2.84366,5750000.0
2008-12-17 23:08:00,2.84547,2.84608,2.84228,2.84238,10000000.0
2008-12-17 23:09:00,2.84393,2.84621,2.84098,2.84621,11250000.0
2008-12-17 23:10:00,2.84444,2.84735,2.84416,2.84692,8000000.0
2008-12-17 23:11:00,2.84808,2.84808,2.84555,2.8472,8130000.0
2008-12-17 23:12:00,2.84422,2.84737,2.84422,2.84472,8250000.0
2008-12-17 23:13:00,2.84489,2.84575,2.84182,2.84182,11250000.0
2008-12-17 23:14:00,2.84425,2.84869,2.84139,2.84869,5250000.0
2008-12-17 23:15:00,2.84893,2.85007,2.84716,2.84981,6130000.0
2008-12-17 23:16:00,2.85022,2.85022,2.84648,2.84863,5250000.0
2008-12-17 23:17:00,2.84694,2.84908,2.84676,2.84879,9130000.0
2008-12-17 23:18:00,2.84839,2.84839,2.8447,2.84787,6000000.0
2008-12-17 23:19:00,2.84714,2.85025,2.84493,2.8473,10000000.0
2008-12-17 23:20:00,2.8463,2.84933,2.8463,2.84823,6630000.0
2008-12-17 23:21:00,2.85114,2.85114,2.84498,2.85064,6250000.0
2008-12-17 23:22:00,2.8488,2.85134,2.84557,2.84995,7630000.0
2008-12-17 23:23:00,2.84891,2.85002,2.84685,2.84685,6250000.0
2008-12-17 23:24:00,2.84944,2.84964,2.84692,2.84855,6000000.0
2008-12-17 23:25:00,2.84652,2.84909,2.84555,2.84695,8750000.0
2008-12-17 23:26:00,2.84929,2.84975,2.84605,2.84955,6500000.0
2008-12-17 23:27:00,2.84772,2.84959,2.8472,2.84959,11130000.0
2008-12-17 23:28:00,2.84731,2.85016,2.84609,2.85016,8750000.0
2008-12-17 23:29:00,2.84541,2.85283,2.84541,2.85283,6630000.0
2008-12-17 23:30:00,2.84781,2.85634,2.84781,2.85496,8750000.0
2008-12-17 23:31:00,2.85032,2.85371,2.85032,2.85343,5250000.0
2008-12-17 23:32:00,2.85143,2.85307,2.84918,2.84918,11130000.0
2008-12-17 23:33:00,2.85381,2.85381,2.85173,2.85338,6750000.0
2008-12-17 23:34:00,2.84874,2.85367,2.84874,2.85367,9380000.0
2008-12-17 23:35:00,2.85336,2.85367,2.84876,2.84876,9380000.0
2008-12-17 23:36:00,2.8529,2.85312,2.85163,2.85234,10000000.0
2008-12-17 23:37:00,2.85184,2.85311,2.8501,2.85165,12250000.0
2008-12-17 23:38:00,2.85292,2.85292,2.85049,2.85072,10000000.0
2008-12-17 23:39:00,2.8502,2.8502,2.84399,2.84699,8130000.0
2008-12-17 23:40:00,2.84625,2.84742,2.8438,2.84618,11000000.0
2008-12-17 23:41:00,2.84648,2.84648,2.84388,2.84476,9250000.0
2008-12-17 23:42:00,2.84424,2.84683,2.84424,2.84683,11250000.0
2008-12-17 23:43:00,2.84391,2.84581,2.8439,2.84581,7500000.0
2008-12-17 23:44:00,2.84486,2.85065,2.84486,2.84621,7880000.0
2008-12-17 23:45:00,2.84542,2.84678,2.84122,2.8465,8500000.0
2008-12-17 23:46:00,2.84108,2.84492,2.83978,2.8448,10250000.0
2008-12-17 23:47:00,2.84283,2.84453,2.83852,2.84453,7750000.0
2008-12-17 23:48:00,2.84415,2.84554,2.84211,2.84211,7750000.0
2008-12-17 23:49:00,2.84438,2.84565,2.84168,2.84509,6880000.0
2008-12-17 23:50:00,2.84449,2.84617,2.84446,2.84617,7750000.0
2008-12-17 23:51:00,2.8463,2.8463,2.84385,2.84519,11250000.0
2008-12-17 23:52:00,2.84351,2.84619,2.83879,2.84358,8750000.0
2008-12-17 23:53:00,2.84307,2.84464,2.84039,2.84464,5750000.0
2008-12-17 23:54:00,2.84262,2.84488,2.84262,2.84488,6380000.0
2008-12-17 23:55:00,2.84469,2.84469,2.84033,2.84417,8250000.0
2008-12-17 23:56:00,2.84309,2.8436,2.84107,2.84193,6250000.0
2008-12-17 23:57:00,2.84315,2.84316,2.8385,2.84316,5750000.0
2008-12-17 23:58:00,2.84395,2.84448,2.84129,2.84348,11500000.0
2008-12-17 23:59:00,2.8419,2.84245,2.83729,2.84245,5750000.0
2008-12-18 00:00:00,2.84325,2.84325,2.83838,2.84111,8500000.0
2008-12-18 00:01:00,2.84202,2.84245,2.84013,2.84245,9880000.0
2008-12-18 00:02:00,2.84268,2.84323,2.83948,2.84114,6250000.0
2008-12-18 00:03:00,2.84205,2.84317,2.84195,2.84226,7500000.0
2008-12-18 00:04:00,2.84266,2.84315,2.83937,2.84257,7500000.0
2008-12-18 00:05:00,2.84278,2.84316,2.83956,2.84229,10250000.0
2008-12-18 00:06:00,2.84085,2.84296,2.84085,2.84296,7130000.0
2008-12-18 00:07:00,2.84283,2.84383,2.83955,2.84212,9000000.0
2008-12-18 00:08:00,2.84089,2.84349,2.84089,2.84248,9000000.0
2008-12-18 00:09:00,2.84337,2.84337,2.84165,2.84254,12510000.0
2008-12-18 00:10:00,2.84087,2.84327,2.84024,2.84286,7250000.0
2008-12-18 00:11:00,2.84126,2.8427,2.83782,2.84243,14500000.0
2008-12-18 00:12:00,2.84155,2.84238,2.84063,2.84238,9750000.0
2008-12-18 00:13:00,2.8397,2.8432,2.83687,2.8432,5500000.0
2008-12-18 00:14:00,2.84203,2.84283,2.84025,2.84199,11500000.0
2008-12-18 00:15:00,2.84237,2.84237,2.84097,2.84178,10380000.0
2008-12-18 00:16:00,2.83891,2.84274,2.83891,2.84233,7750000.0
2008-12-18 00:17:00,2.84087,2.84322,2.84006,2.84322,11750000.0
2008-12-18 00:18:00,2.84116,2.84267,2.83931,2.84267,9500000.0
2008-12-18 00:19:00,2.84287,2.84287,2.84063,2.8427,5500000.0
2008-12-18 00:20:00,2.8408,2.8408,2.83773,2.84032,6750000.0
2008-12-18 00:21:00,2.84022,2.84271,2.8366,2.84271,9380000.0
2008-12-18 00:22:00,2.83498,2.83958,2.83415,2.83862,9130000.0
2008-12-18 00:23:00,2.83719,2.84061,2.83361,2.84028,8750000.0
2008-12-18 00:24:00,2.83957,2.83957,2.83491,2.83737,7750000.0
2008-12-18 00:25:00,2.8383,2.83943,2.83456,2.83573,7000000.0
2008-12-18 00:26:00,2.83985,2.84119,2.83386,2.83954,6500000.0
2008-12-18 00:27:00,2.84049,2.84049,2.83568,2.84048,10000000.0
2008-12-18 00:28:00,2.83931,2.84102,2.83459,2.84102,8250000.0
2008-12-18 00:29:00,2.84044,2.84044,2.83415,2.83415,8380000.0
2008-12-18 00:30:00,2.84008,2.84008,2.83488,2.84005,10500000.0
2008-12-18 00:31:00,2.83604,2.83909,2.83474,2.83474,12000000.0
2008-12-18 00:32:00,2.84022,2.84022,2.83253,2.83253,10000000.0
2008-12-18 00:33:00,2.84161,2.84244,2.83226,2.83226,9750000.0
2008-12-18 00:34:00,2.83966,2.84015,2.83595,2.84015,9250000.0
2008-12-18 00:35:00,2.84099,2.84209,2.83705,2.83883,7000000.0
2008-12-18 00:36:00,2.83546,2.84239,2.83546,2.84239,9750000.0
2008-12-18 00:37:00,2.83539,2.8404,2.83535,2.83783,5750000.0
2008-12-18 00:38:00,2.83995,2.84215,2.83312,2.83312,9000000.0
2008-12-18 00:39:00,2.84098,2.84098,2.83588,2.83705,13000000.0
2008-12-18 00:40:00,2.83745,2.84173,2.83745,2.83939,10000000.0
2008-12-18 00:41:00,2.84149,2.84448,2.84009,2.84292,11250000.0
2008-12-18 00:42:00,2.84271,2.8449,2.84131,2.84131,12750000.0
2008-12-18 00:43:00,2.84546,2.84752,2.84165,2.84752,5500000.0
2008-12-18 00:44:00,2.84513,2.84555,2.83966,2.84371,6000000.0
2008-12-18 00:45:00,2.84374,2.84701,2.84267,2.84701,7750000.0
2008-12-18 00:46:00,2.84611,2.84611,2.84212,2.84514,8750000.0
2008-12-18 00:47:00,2.84269,2.84781,2.84269,2.84503,8500000.0
2008-12-18 00:48:00,2.84716,2.84885,2.8443,2.8443,12380000.0
2008-12-18 00:49:00,2.84383,2.84548,2.84271,2.84301,6750000.0
2008-12-18 00:50:00,2.84727,2.84727,2.84252,2.84283,10500000.0
2008-12-18 00:52:00,2.84532,2.84728,2.84409,2.84675,6750000.0
2008-12-18 00:53:00,2.84403,2.84541,2.83854,2.84297,15000000.0
2008-12-18 00:54:00,2.8457,2.8457,2.8409,2.84238,8130000.0
2008-12-18 00:55:00,2.84688,2.84929,2.84498,2.84634,9000000.0
2008-12-18 00:56:00,2.84566,2.84566,2.84005,2.84234,10750000.0
2008-12-18 00:57:00,2.84422,2.84527,2.84399,2.84415,8000000.0
2008-12-18 00:58:00,2.8457,2.84898,2.84166,2.84898,7750000.0
2008-12-18 00:59:00,2.84645,2.84687,2.84217,2.84611,5130000.0
2008-12-18 01:00:00,2.84374,2.84767,2.84374,2.84716,13880000.0
2008-12-18 01:01:00,2.84706,2.84706,2.84388,2.84674,5500000.0
2008-12-18 01:02:00,2.84609,2.84654,2.84141,2.84654,6250000.0
2008-12-18 01:03:00,2.84423,2.84757,2.84285,2.84699,6380000.0
2008-12-18 01:04:00,2.84652,2.8479,2.84237,2.84738,5500000.0
2008-12-18 01:05:00,2.8432,2.84737,2.8432,2.84669,7750000.0
2008-12-18 01:06:00,2.8453,2.84784,2.84412,2.84422,12250000.0
2008-12-18 01:07:00,2.84549,2.84779,2.83941,2.84206,5500000.0
2008-12-18 01:08:00,2.84617,2.84617,2.84173,2.84289,7130000.0
2008-12-18 01:09:00,2.84537,2.84541,2.83979,2.84495,5750000.0
2008-12-18 01:10:00,2.84442,2.847,2.84043,2.84475,11260000.0
2008-12-18 01:11:00,2.84196,2.84604,2.84086,2.84558,6750000.0
2008-12-18 01:12:00,2.84528,2.84528,2.84154,2.84271,7380000.0
2008-12-18 01:13:00,2.84035,2.8465,2.84035,2.84141,12380000.0
2008-12-18 01:14:00,2.84464,2.84464,2.84046,2.84416,11510000.0
2008-12-18 01:15:00,2.84593,2.84593,2.84119,2.84264,5250000.0
2008-12-18 01:16:00,2.84486,2.84486,2.83968,2.8446,7250000.0
2008-12-18 01:17:00,2.84467,2.84467,2.84069,2.84069,5880000.0
2008-12-18 01:18:00,2.84425,2.84493,2.842,2.842,7750000.0
2008-12-18 01:19:00,2.84337,2.8453,2.84089,2.8453,9130000.0
2008-12-18 01:20:00,2.84499,2.84499,2.84256,2.8444,12250000.0
2008-12-18 01:21:00,2.84474,2.84591,2.84204,2.84591,6130000.0
2008-12-18 01:22:00,2.84361,2.84583,2.84174,2.84552,7750000.0
2008-12-18 01:23:00,2.84922,2.84967,2.84738,2.84962,8000000.0
2008-12-18 01:24:00,2.84591,2.84664,2.84432,2.84646,7500000.0
2008-12-18 01:25:00,2.84951,2.84987,2.8454,2.84939,11380000.0
2008-12-18 01:27:00,2.8486,2.8486,2.84391,2.84646,6750000.0
2008-12-18 01:28:00,2.8465,2.8478,2.84097,2.84265,19390000.0
2008-12-18 01:29:00,2.84528,2.84543,2.84056,2.84253,5500000.0
2008-12-18 01:30:00,2.83906,2.84467,2.83715,2.84327,8500000.0
2008-12-18 01:31:00,2.84333,2.84702,2.8428,2.84646,22000000.0
2008-12-18 01:32:00,2.84583,2.84793,2.84391,2.84391,9000000.0
2008-12-18 01:33:00,2.84597,2.84597,2.83779,2.84547,16750000.0
2008-12-18 01:34:00,2.846,2.846,2.84195,2.84334,8750000.0
2008-12-18 01:35:00,2.84323,2.84478,2.84306,2.84454,8500000.0
2008-12-18 01:36:00,2.84213,2.84484,2.83881,2.84484,6000000.0
2008-12-18 01:37:00,2.84518,2.84518,2.84037,2.84253,8880000.0
2008-12-18 01:38:00,2.84624,2.84647,2.84357,2.84357,7000000.0
2008-12-18 01:39:00,2.84677,2.84677,2.84281,2.8447,9750000.0
2008-12-18 01:40:00,2.84257,2.84644,2.84257,2.84403,6000000.0
2008-12-18 01:41:00,2.84669,2.84669,2.84273,2.8433,8750000.0
2008-12-18 01:42:00,2.84937,2.84937,2.84352,2.84707,7500000.0
2008-12-18 01:43:00,2.84664,2.84664,2.84398,2.8458,6130000.0
2008-12-18 01:44:00,2.84439,2.84558,2.84317,2.84546,10750000.0
2008-12-18 01:45:00,2.84525,2.84696,2.84093,2.84696,6750000.0
2008-12-18 01:46:00,2.84468,2.84639,2.84282,2.84577,8250000.0
2008-12-18 01:47:00,2.84427,2.84604,2.84097,2.84596,9880000.0
2008-12-18 01:48:00,2.84357,2.84608,2.8432,2.84608,9750000.0
2008-12-18 01:49:00,2.84527,2.84615,2.84174,2.84615,9250000.0
2008-12-18 01:50:00,2.84528,2.84791,2.84193,2.84697,6000000.0
2008-12-18 01:51:00,2.84564,2.8468,2.84461,2.84649,7750000.0
2008-12-18 01:52:00,2.84448,2.84602,2.84168,2.84371,5500000.0
2008-12-18 01:53:00,2.84541,2.84699,2.84297,2.84358,10880000.0
2008-12-18 01:54:00,2.84305,2.84643,2.84148,2.84643,7260000.0
2008-12-18 01:55:00,2.84319,2.8466,2.84098,2.84514,7500000.0
2008-12-18 01:56:00,2.84663,2.84663,2.84334,2.84398,6250000.0
2008-12-18 01:57:00,2.84628,2.8491,2.84628,2.84723,9760000.0
2008-12-18 01:58:00,2.84671,2.84671,2.84628,2.84658,7750000.0
2008-12-18 02:01:00,2.84824,2.84868,2.84448,2.84714,8750000.0
2008-12-18 02:02:00,2.84774,2.84872,2.84464,2.84775,14250000.0
2008-12-18 02:03:00,2.84718,2.84754,2.8435,2.84538,6000000.0
2008-12-18 02:04:00,2.84688,2.84879,2.84128,2.84448,18750000.0
2008-12-18 02:05:00,2.84403,2.84742,2.84403,2.84742,8500000.0
2008-12-18 02:06:00,2.84335,2.84763,2.84335,2.84763,6500000.0
2008-12-18 02:07:00,2.84693,2.8475,2.84321,2.84462,15380000.0
2008-12-18 02:08:00,2.8471,2.8471,2.84417,2.84429,5750000.0
2008-12-18 02:09:00,2.84674,2.84674,2.8434,2.84433,12000000.0
2008-12-18 02:10:00,2.84653,2.84707,2.84531,2.84707,8250000.0
2008-12-18 02:11:00,2.84395,2.84667,2.84331,2.84331,6750000.0
2008-12-18 02:12:00,2.84705,2.84705,2.84432,2.84483,10750000.0
2008-12-18 02:13:00,2.84384,2.84677,2.84288,2.84538,9000000.0
2008-12-18 02:14:00,2.84671,2.8482,2.84066,2.84393,12500000.0
2008-12-18 02:15:00,2.84686,2.84724,2.83881,2.84611,16380000.0
2008-12-18 02:16:00,2.84549,2.84653,2.8404,2.84305,8750000.0
2008-12-18 02:17:00,2.8431,2.84699,2.84149,2.84466,6630000.0
2008-12-18 02:18:00,2.84801,2.84801,2.84343,2.84509,10250000.0
2008-12-18 02:19:00,2.84614,2.84783,2.84416,2.84706,8880000.0
2008-12-18 02:20:00,2.84644,2.85146,2.84171,2.85043,6000000.0
2008-12-18 02:21:00,2.84965,2.84965,2.84691,2.84817,8000000.0
2008-12-18 02:22:00,2.8439,2.84754,2.8439,2.8471,7380000.0
2008-12-18 02:23:00,2.8464,2.84771,2.84579,2.84764,9380000.0
2008-12-18 02:24:00,2.84713,2.84758,2.84412,2.84758,8500000.0
2008-12-18 02:25:00,2.8449,2.84719,2.84247,2.84277,6250000.0
2008-12-18 02:26:00,2.84903,2.84903,2.84339,2.84793,5500000.0
2008-12-18 02:27:00,2.8472,2.8472,2.84039,2.84394,14000000.0
2008-12-18 02:28:00,2.84695,2.84703,2.84339,2.84437,10250000.0
2008-12-18 02:29:00,2.8414,2.84559,2.8414,2.84559,9250000.0
2008-12-18 02:30:00,2.84501,2.84501,2.84095,2.84389,7000000.0
2008-12-18 02:31:00,2.84313,2.84421,2.84018,2.84078,10000000.0
2008-12-18 02:32:00,2.84388,2.84614,2.84027,2.8424,10000000.0
2008-12-18 02:33:00,2.8376,2.84638,2.8376,2.83984,14500000.0
2008-12-18 02:34:00,2.84124,2.84501,2.83854,2.84042,11000000.0
2008-12-18 02:35:00,2.83805,2.84462,2.83805,2.84145,11000000.0
2008-12-18 02:36:00,2.84421,2.8444,2.83652,2.84077,9380000.0
2008-12-18 02:37:00,2.8435,2.84436,2.83922,2.84416,6630000.0
2008-12-18 02:38:00,2.84063,2.84326,2.83833,2.84177,12750000.0
2008-12-18 02:39:00,2.84354,2.84373,2.83916,2.84217,6750000.0
2008-12-18 02:40:00,2.84034,2.84284,2.84006,2.84006,12250000.0
2008-12-18 02:41:00,2.83928,2.84228,2.83585,2.84107,8500000.0
2008-12-18 02:42:00,2.83976,2.8413,2.83549,2.8392,13000000.0
2008-12-18 02:43:00,2.83309,2.8517,2.83309,2.85155,9380000.0
2008-12-18 02:44:00,2.85165,2.85299,2.84516,2.85299,8000000.0
2008-12-18 02:45:00,2.85149,2.85431,2.84346,2.85431,6500000.0
2008-12-18 02:46:00,2.84774,2.85344,2.84585,2.85324,5750000.0
2008-12-18 02:47:00,2.85583,2.85583,2.8473,2.85356,9000000.0
2008-12-18 02:48:00,2.85565,2.85584,2.84834,2.85584,14750000.0
2008-12-18 02:49:00,2.85581,2.85615,2.84431,2.85152,10750000.0
2008-12-18 02:50:00,2.85282,2.85282,2.84494,2.84534,9000000.0
2008-12-18 02:51:00,2.84528,2.84528,2.84003,2.84295,6000000.0
2008-12-18 02:52:00,2.84254,2.84564,2.84098,2.84285,10000000.0
2008-12-18 02:53:00,2.84243,2.84299,2.83941,2.84299,6500000.0
2008-12-18 02:54:00,2.84366,2.84451,2.83887,2.84045,5630000.0
2008-12-18 02:55:00,2.8431,2.84401,2.84108,2.84401,6000000.0
2008-12-18 02:56:00,2.84353,2.84455,2.84047,2.84314,9500000.0
2008-12-18 02:57:00,2.8426,2.84388,2.84024,2.84024,12500000.0
2008-12-18 02:58:00,2.84405,2.84405,2.83935,2.83935,9500000.0
2008-12-18 02:59:00,2.84216,2.84454,2.83904,2.84316,8760000.0
2008-12-18 03:00:00,2.83841,2.84329,2.83747,2.84329,6250000.0
2008-12-18 03:01:00,2.84109,2.84363,2.8386,2.84282,12750000.0
2008-12-18 03:02:00,2.84322,2.8433,2.83951,2.8433,6750000.0
2008-12-18 03:03:00,2.84248,2.84256,2.839,2.83978,7750000.0
2008-12-18 03:04:00,2.8403,2.84439,2.83859,2.83859,10380000.0
2008-12-18 03:05:00,2.84334,2.84334,2.83877,2.84168,14500000.0
2008-12-18 03:06:00,2.84222,2.84484,2.83856,2.83856,12500000.0
2008-12-18 03:07:00,2.8439,2.84554,2.8403,2.84213,5500000.0
2008-12-18 03:08:00,2.84392,2.84392,2.83857,2.84255,9000000.0
2008-12-18 03:09:00,2.84121,2.8414,2.83288,2.84131,10000000.0
2008-12-18 03:10:00,2.83776,2.84015,2.83776,2.83983,7250000.0
2008-12-18 03:11:00,2.84009,2.84164,2.83585,2.83854,13000000.0
2008-12-18 03:12:00,2.84066,2.84168,2.83494,2.84168,10000000.0
2008-12-18 03:13:00,2.84163,2.84165,2.83475,2.84027,9000000.0
2008-12-18 03:14:00,2.84255,2.84255,2.83718,2.8401,12380000.0
2008-12-18 03:15:00,2.83957,2.8398,2.83447,2.83938,9000000.0
2008-12-18 03:16:00,2.84275,2.84275,2.836,2.83953,8250000.0
2008-12-18 03:17:00,2.84269,2.84269,2.83742,2.84106,6880000.0
2008-12-18 03:18:00,2.84141,2.84168,2.83753,2.8406,7500000.0
2008-12-18 03:19:00,2.84336,2.84434,2.83803,2.83803,8130000.0
2008-12-18 03:20:00,2.83806,2.84258,2.83806,2.84251,5880000.0
2008-12-18 03:21:00,2.84275,2.84283,2.83968,2.84053,9500000.0
2008-12-18 03:22:00,2.8377,2.84192,2.83691,2.83691,12500000.0
2008-12-18 03:23:00,2.84322,2.84322,2.83486,2.83918,8500000.0
2008-12-18 03:24:00,2.83758,2.83919,2.8312,2.83632,17380000.0
2008-12-18 03:25:00,2.83401,2.83983,2.83333,2.83889,6750000.0
2008-12-18 03:26:00,2.84086,2.84086,2.83579,2.83936,6750000.0
2008-12-18 03:27:00,2.84017,2.84017,2.83292,2.83793,8750000.0
2008-12-18 03:28:00,2.83909,2.8409,2.8337,2.83459,4880000.0
2008-12-18 03:29:00,2.84051,2.84098,2.83495,2.84011,10750000.0
2008-12-18 03:30:00,2.83948,2.83961,2.83375,2.83574,9500000.0
2008-12-18 03:31:00,2.83999,2.84031,2.83547,2.84031,8000000.0
2008-12-18 03:32:00,2.84071,2.84342,2.83656,2.84342,16500000.0
2008-12-18 03:33:00,2.83805,2.84144,2.83586,2.83636,10000000.0
2008-12-18 03:34:00,2.83836,2.84107,2.83371,2.84014,12500000.0
2008-12-18 03:35:00,2.84027,2.84154,2.83851,2.84123,6000000.0
2008-12-18 03:36:00,2.84021,2.84259,2.838,2.84259,7380000.0
2008-12-18 03:37:00,2.8382,2.8416,2.8382,2.8416,7750000.0
2008-12-18 03:38:00,2.84021,2.84211,2.83958,2.83989,5500000.0
2008-12-18 03:39:00,2.83825,2.84234,2.8368,2.84223,12750000.0
2008-12-18 03:40:00,2.83785,2.84121,2.83785,2.84095,8500000.0
2008-12-18 03:41:00,2.84019,2.84059,2.8391,2.8391,6630000.0
2008-12-18 03:42:00,2.8394,2.84128,2.83848,2.84128,6500000.0
2008-12-18 03:43:00,2.84053,2.84196,2.8368,2.8368,9500000.0
2008-12-18 03:44:00,2.84131,2.84131,2.83778,2.83962,5500000.0
2008-12-18 03:45:00,2.84072,2.84155,2.83823,2.84155,8500000.0
2008-12-18 03:46:00,2.84186,2.84375,2.8413,2.8413,9500000.0
2008-12-18 03:47:00,2.84413,2.84413,2.84044,2.84044,6750000.0
2008-12-18 03:48:00,2.84398,2.84414,2.83943,2.84081,8510000.0
2008-12-18 03:49:00,2.84328,2.84352,2.84192,2.84286,9250000.0
2008-12-18 03:50:00,2.84008,2.84331,2.84008,2.84028,6250000.0
2008-12-18 03:51:00,2.84166,2.84364,2.83918,2.84249,9750000.0
2008-12-18 03:52:00,2.84241,2.84354,2.83947,2.84029,8000000.0
2008-12-18 03:53:00,2.84203,2.84374,2.84004,2.84004,7500000.0
2008-12-18 03:54:00,2.8436,2.84413,2.83916,2.84392,7750000.0
2008-12-18 03:55:00,2.84379,2.84379,2.83818,2.84325,11000000.0
2008-12-18 03:56:00,2.83964,2.84353,2.83907,2.84353,7130000.0
2008-12-18 03:57:00,2.84272,2.84404,2.84079,2.84288,6500000.0
2008-12-18 03:58:00,2.844,2.84456,2.84165,2.84455,6250000.0
2008-12-18 03:59:00,2.84453,2.84518,2.84293,2.84518,8250000.0
2008-12-18 04:00:00,2.84433,2.84483,2.8436,2.84473,9250000.0
2008-12-18 04:01:00,2.84514,2.84514,2.84194,2.84483,8250000.0
2008-12-18 04:02:00,2.84167,2.8435,2.84167,2.8422,7630000.0
2008-12-18 04:03:00,2.84047,2.84445,2.83826,2.84328,8500000.0
2008-12-18 04:04:00,2.84634,2.84684,2.84434,2.84445,5750000.0
2008-12-18 04:05:00,2.84479,2.84609,2.84354,2.84386,9750000.0
2008-12-18 04:06:00,2.84299,2.84492,2.84233,2.84433,7250000.0
2008-12-18 04:07:00,2.84345,2.8454,2.84142,2.8454,7500000.0
2008-12-18 04:08:00,2.84458,2.84458,2.83908,2.8431,11880000.0
2008-12-18 04:09:00,2.84411,2.84411,2.84231,2.84304,6250000.0
2008-12-18 04:10:00,2.83944,2.84343,2.83943,2.84299,7250000.0
2008-12-18 04:11:00,2.84071,2.84377,2.84071,2.84295,10750000.0
2008-12-18 04:12:00,2.84312,2.84312,2.83939,2.84094,8250000.0
2008-12-18 04:13:00,2.84275,2.84285,2.83726,2.83938,18750000.0
2008-12-18 04:14:00,2.84275,2.84275,2.83978,2.84228,5500000.0
2008-12-18 04:15:00,2.84192,2.84192,2.83923,2.83999,7000000.0
2008-12-18 04:16:00,2.83972,2.84167,2.83804,2.83804,8500000.0
2008-12-18 04:17:00,2.84126,2.84185,2.84008,2.84107,8250000.0
2008-12-18 04:18:00,2.84015,2.84299,2.83858,2.84169,15500000.0
2008-12-18 04:19:00,2.84167,2.84366,2.84043,2.84366,10750000.0
2008-12-18 04:20:00,2.84241,2.84275,2.83798,2.84275,7750000.0
2008-12-18 04:21:00,2.84276,2.84341,2.84063,2.84269,8000000.0
2008-12-18 04:22:00,2.84344,2.84344,2.84012,2.84214,13500000.0
2008-12-18 04:23:00,2.84255,2.84282,2.83828,2.84249,12750000.0
2008-12-18 04:24:00,2.84267,2.84267,2.83837,2.84046,8000000.0
2008-12-18 04:25:00,2.84229,2.84275,2.83885,2.84016,10000000.0
2008-12-18 04:26:00,2.84131,2.84248,2.83731,2.83731,8380000.0
2008-12-18 04:27:00,2.8405,2.8405,2.83826,2.8401,10000000.0
2008-12-18 04:28:00,2.84114,2.84216,2.83716,2.83878,11630000.0
2008-12-18 04:29:00,2.84067,2.84127,2.84004,2.84117,8500000.0
2008-12-18 04:30:00,2.83839,2.84107,2.8362,2.84107,12500000.0
2008-12-18 04:31:00,2.83995,2.8411,2.83657,2.83657,10500000.0
2008-12-18 04:32:00,2.84011,2.84057,2.83822,2.83902,5750000.0
2008-12-18 04:33:00,2.84032,2.84155,2.83495,2.84081,5500000.0
2008-12-18 04:34:00,2.84121,2.84244,2.83616,2.83652,10380000.0
2008-12-18 04:35:00,2.84044,2.84076,2.83613,2.83915,9500000.0
2008-12-18 04:36:00,2.84026,2.84026,2.83553,2.83626,9000000.0
2008-12-18 04:37:00,2.84043,2.84043,2.83674,2.83801,6380000.0
2008-12-18 04:38:00,2.83962,2.84072,2.83738,2.84017,7750000.0
2008-12-18 04:39:00,2.83944,2.8401,2.83503,2.83503,9880000.0
2008-12-18 04:40:00,2.84037,2.84037,2.83609,2.83918,11750000.0
2008-12-18 04:41:00,2.83829,2.83982,2.83465,2.83924,14500000.0
2008-12-18 04:42:00,2.8405,2.841,2.83512,2.83608,8000000.0
2008-12-18 04:43:00,2.83761,2.83971,2.83619,2.83926,7000000.0
2008-12-18 04:44:00,2.83837,2.84009,2.83811,2.83979,11000000.0
2008-12-18 04:45:00,2.83956,2.83994,2.83499,2.83617,9500000.0
2008-12-18 04:46:00,2.83989,2.84072,2.83659,2.83978,9380000.0
2008-12-18 04:47:00,2.84004,2.84047,2.8361,2.83786,8000000.0
2008-12-18 04:48:00,2.83934,2.84195,2.83769,2.83769,7500000.0
2008-12-18 04:49:00,2.83824,2.84118,2.83773,2.83792,13250000.0
2008-12-18 04:50:00,2.84001,2.84056,2.83685,2.84028,7250000.0
2008-12-18 04:51:00,2.83878,2.84118,2.83724,2.83724,6250000.0
2008-12-18 04:52:00,2.84024,2.84037,2.83675,2.84037,6000000.0
2008-12-18 04:53:00,2.83901,2.84009,2.83759,2.84009,6750000.0
2008-12-18 04:55:00,2.84028,2.84028,2.8346,2.83522,7000000.0
2008-12-18 04:56:00,2.84063,2.84063,2.83708,2.83963,7000000.0
2008-12-18 04:57:00,2.84061,2.8407,2.83778,2.8407,7000000.0
2008-12-18 04:58:00,2.84079,2.84126,2.83733,2.83742,10250000.0
2008-12-18 04:59:00,2.83941,2.84112,2.83791,2.84112,10630000.0
2008-12-18 05:00:00,2.83849,2.83942,2.83513,2.83769,10000000.0
2008-12-18 05:01:00,2.83883,2.83959,2.8375,2.83826,8750000.0
2008-12-18 05:02:00,2.83813,2.84161,2.83813,2.84161,8250000.0
2008-12-18 05:03:00,2.83812,2.83945,2.83812,2.83945,7750000.0
2008-12-18 05:04:00,2.83975,2.83975,2.83472,2.83682,15000000.0
2008-12-18 05:05:00,2.83708,2.83846,2.83259,2.83758,14880000.0
2008-12-18 05:06:00,2.83769,2.84022,2.83433,2.83994,14250000.0
2008-12-18 05:07:00,2.83906,2.83957,2.8372,2.8372,10000000.0
2008-12-18 05:08:00,2.83549,2.83868,2.83429,2.83868,6130000.0
2008-12-18 05:09:00,2.83785,2.83837,2.83426,2.83602,12750000.0
2008-12-18 05:10:00,2.8381,2.83894,2.83629,2.83629,7250000.0
2008-12-18 05:11:00,2.838,2.83882,2.8364,2.8364,9250000.0
2008-12-18 05:12:00,2.83843,2.83843,2.83548,2.83802,11750000.0
2008-12-18 05:13:00,2.83628,2.83773,2.83368,2.83368,6500000.0
2008-12-18 05:14:00,2.83421,2.83817,2.83421,2.8367,10250000.0
2008-12-18 05:15:00,2.83621,2.83849,2.83374,2.83849,8630000.0
2008-12-18 05:16:00,2.8389,2.83963,2.83704,2.83912,16250000.0
2008-12-18 05:17:00,2.83649,2.83883,2.83649,2.83868,8250000.0
2008-12-18 05:18:00,2.8374,2.83763,2.83243,2.83763,10000000.0
2008-12-18 05:19:00,2.83804,2.83956,2.83681,2.83681,6250000.0
2008-12-18 05:20:00,2.83821,2.83821,2.83457,2.83584,10000000.0
2008-12-18 05:21:00,2.8375,2.8375,2.83243,2.83559,18000000.0
2008-12-18 05:22:00,2.83521,2.83728,2.83239,2.83239,8750000.0
2008-12-18 05:23:00,2.8374,2.8374,2.83262,2.83732,5250000.0
2008-12-18 05:24:00,2.8369,2.83936,2.83246,2.83679,7500000.0
2008-12-18 05:25:00,2.83506,2.83737,2.83375,2.83515,7760000.0
2008-12-18 05:26:00,2.8369,2.8369,2.83201,2.83512,9250000.0
2008-12-18 05:27:00,2.83696,2.83696,2.83413,2.83413,11750000.0
2008-12-18 05:28:00,2.83595,2.83595,2.83415,2.83524,5250000.0
2008-12-18 05:29:00,2.83456,2.83751,2.83377,2.83651,7750000.0
2008-12-18 05:30:00,2.83572,2.83691,2.83148,2.83691,6250000.0
2008-12-18 05:31:00,2.83572,2.83708,2.83422,2.83584,11500000.0
2008-12-18 05:32:00,2.838,2.838,2.83207,2.83728,10250000.0
2008-12-18 05:33:00,2.83778,2.83787,2.8355,2.83723,8500000.0
2008-12-18 05:34:00,2.83744,2.83744,2.83431,2.83716,6380000.0
2008-12-18 05:35:00,2.83563,2.84015,2.83526,2.83932,5500000.0
2008-12-18 05:36:00,2.83936,2.83942,2.83749,2.83942,9130000.0
2008-12-18 05:37:00,2.83975,2.83988,2.83656,2.83759,7750000.0
2008-12-18 05:38:00,2.83725,2.83983,2.83642,2.83959,15380000.0
2008-12-18 05:39:00,2.83964,2.83992,2.8341,2.83913,14380000.0
2008-12-18 05:40:00,2.83808,2.83808,2.83574,2.83808,7000000.0
2008-12-18 05:41:00,2.8386,2.83941,2.8355,2.83774,8250000.0
2008-12-18 05:42:00,2.83766,2.83956,2.83311,2.83909,6750000.0
2008-12-18 05:43:00,2.83771,2.8381,2.83343,2.83687,7750000.0
2008-12-18 05:44:00,2.83396,2.83989,2.83396,2.83818,8010000.0
2008-12-18 05:45:00,2.83712,2.83888,2.83553,2.83888,8750000.0
2008-12-18 05:46:00,2.83676,2.83814,2.83545,2.83714,9500000.0
2008-12-18 05:47:00,2.83859,2.83921,2.83751,2.83751,5500000.0
2008-12-18 05:48:00,2.83777,2.83949,2.83677,2.83934,7500000.0
2008-12-18 05:49:00,2.84032,2.84032,2.83742,2.83742,8000000.0
2008-12-18 05:50:00,2.83901,2.83985,2.83376,2.83557,6000000.0
2008-12-18 05:51:00,2.83928,2.84029,2.83603,2.83968,15750000.0
2008-12-18 05:52:00,2.8397,2.84017,2.83544,2.84003,8500000.0
2008-12-18 05:53:00,2.83985,2.83985,2.83455,2.83864,17500000.0
2008-12-18 05:54:00,2.83833,2.8398,2.83793,2.8398,8000000.0
2008-12-18 05:55:00,2.83815,2.83825,2.83288,2.83738,8630000.0
2008-12-18 05:56:00,2.83929,2.83929,2.83411,2.83826,11500000.0
2008-12-18 05:57:00,2.83647,2.83669,2.83223,2.83299,8250000.0
2008-12-18 05:58:00,2.83798,2.83876,2.83769,2.83769,5630000.0
2008-12-18 05:59:00,2.83729,2.83917,2.83729,2.83882,8750000.0
2008-12-18 06:00:00,2.83529,2.83996,2.83529,2.83915,7630000.0
2008-12-18 06:01:00,2.83862,2.8403,2.83669,2.83671,8500000.0
2008-12-18 06:02:00,2.83772,2.83896,2.83505,2.83836,10000000.0
2008-12-18 06:03:00,2.83672,2.83953,2.83672,2.83953,7250000.0
2008-12-18 06:04:00,2.83864,2.83864,2.83386,2.83439,13380000.0
2008-12-18 06:05:00,2.83833,2.83833,2.8335,2.83793,7000000.0
2008-12-18 06:06:00,2.83405,2.83811,2.83405,2.83631,11750000.0
2008-12-18 06:07:00,2.83831,2.83831,2.83352,2.8358,6250000.0
2008-12-18 06:08:00,2.83418,2.83937,2.83418,2.83818,10750000.0
2008-12-18 06:09:00,2.83648,2.8388,2.83242,2.83805,9000000.0
2008-12-18 06:10:00,2.83877,2.83904,2.8361,2.83826,10250000.0
2008-12-18 06:11:00,2.83808,2.83808,2.83535,2.8373,8250000.0
2008-12-18 06:12:00,2.83726,2.83726,2.83358,2.8338,10000000.0
2008-12-18 06:13:00,2.83773,2.83773,2.83357,2.83357,9250000.0
2008-12-18 06:14:00,2.83559,2.83864,2.83473,2.83685,8750000.0
2008-12-18 06:15:00,2.83505,2.83716,2.83335,2.83501,6500000.0
2008-12-18 06:16:00,2.83722,2.83777,2.83428,2.8364,13000000.0
2008-12-18 06:17:00,2.83455,2.83636,2.83385,2.83606,6500000.0
2008-12-18 06:18:00,2.83416,2.83629,2.83302,2.83629,6500000.0
2008-12-18 06:19:00,2.83408,2.83637,2.83408,2.83637,13500000.0
2008-12-18 06:20:00,2.83576,2.83661,2.83176,2.83661,11880000.0
2008-12-18 06:21:00,2.83581,2.83775,2.83251,2.83251,7500000.0
2008-12-18 06:22:00,2.83731,2.8379,2.83284,2.83691,14010000.0
2008-12-18 06:23:00,2.83491,2.83919,2.83491,2.83758,7750000.0
2008-12-18 06:24:00,2.83244,2.83725,2.83244,2.83484,13000000.0
2008-12-18 06:25:00,2.83629,2.83714,2.83138,2.83491,10750000.0
2008-12-18 06:26:00,2.83649,2.83782,2.8336,2.83703,11250000.0
2008-12-18 06:27:00,2.83567,2.83696,2.83252,2.83627,9250000.0
2008-12-18 06:28:00,2.83655,2.83726,2.83244,2.83588,5500000.0
2008-12-18 06:29:00,2.8372,2.8381,2.83343,2.83701,6630000.0
2008-12-18 06:30:00,2.83547,2.83789,2.83388,2.83388,12380000.0
2008-12-18 06:31:00,2.83775,2.83846,2.83598,2.83633,11000000.0
2008-12-18 06:32:00,2.83721,2.83926,2.83335,2.83688,8250000.0
2008-12-18 06:33:00,2.83804,2.83937,2.83677,2.83937,7750000.0
2008-12-18 06:34:00,2.83918,2.83918,2.83657,2.83657,8500000.0
2008-12-18 06:35:00,2.83792,2.8384,2.83442,2.8346,8250000.0
2008-12-18 06:36:00,2.83949,2.83949,2.83493,2.83823,10500000.0
2008-12-18 06:37:00,2.83956,2.83956,2.83549,2.8375,10250000.0
2008-12-18 06:38:00,2.83627,2.83888,2.83566,2.83833,11250000.0
2008-12-18 06:39:00,2.83916,2.83924,2.83739,2.83883,8750000.0
2008-12-18 06:40:00,2.83954,2.84017,2.83574,2.83918,6760000.0
2008-12-18 06:41:00,2.83713,2.83874,2.83433,2.8379,10250000.0
2008-12-18 06:42:00,2.83633,2.83843,2.83495,2.83724,10760000.0
2008-12-18 06:43:00,2.83652,2.83892,2.83568,2.83892,11750000.0
2008-12-18 06:44:00,2.83308,2.8388,2.83308,2.83816,5250000.0
2008-12-18 06:45:00,2.83999,2.83999,2.83536,2.83645,11000000.0
2008-12-18 06:46:00,2.83898,2.83898,2.83272,2.8379,7630000.0
2008-12-18 06:47:00,2.83896,2.83896,2.83245,2.83885,9500000.0
2008-12-18 06:48:00,2.83854,2.83854,2.83449,2.83457,11880000.0
2008-12-18 06:49:00,2.83656,2.84009,2.83372,2.84009,10250000.0
2008-12-18 06:50:00,2.83681,2.83903,2.83411,2.8349,7000000.0
2008-12-18 06:51:00,2.84006,2.84028,2.83726,2.83726,6000000.0
2008-12-18 06:52:00,2.83908,2.84035,2.83823,2.83996,6500000.0
2008-12-18 06:53:00,2.83932,2.84001,2.83448,2.84001,7750000.0
2008-12-18 06:54:00,2.83911,2.83911,2.83236,2.83768,12500000.0
2008-12-18 06:55:00,2.8403,2.8403,2.83382,2.83916,12880000.0
2008-12-18 06:56:00,2.83974,2.83974,2.83408,2.83877,5500000.0
2008-12-18 06:57:00,2.83863,2.83894,2.83409,2.83894,13000000.0
2008-12-18 06:58:00,2.83447,2.83883,2.83447,2.83883,6260000.0
2008-12-18 06:59:00,2.83842,2.83967,2.83547,2.83967,7500000.0
2008-12-18 07:00:00,2.83464,2.83753,2.83421,2.83421,6750000.0
2008-12-18 07:01:00,2.83747,2.83859,2.8332,2.83859,5250000.0
2008-12-18 07:02:00,2.83848,2.83924,2.83285,2.83285,8250000.0
2008-12-18 07:03:00,2.84043,2.84043,2.83423,2.83852,9750000.0
2008-12-18 07:04:00,2.84359,2.84359,2.83794,2.8402,14130000.0
2008-12-18 07:05:00,2.84095,2.8469,2.84095,2.84231,12510000.0
2008-12-18 07:06:00,2.84368,2.84368,2.83578,2.83578,5500000.0
2008-12-18 07:07:00,2.83752,2.84021,2.83628,2.84021,8380000.0
2008-12-18 07:08:00,2.84046,2.84046,2.83579,2.83579,6000000.0
2008-12-18 07:09:00,2.8406,2.8406,2.83478,2.83478,9130000.0
2008-12-18 07:10:00,2.83993,2.83993,2.83341,2.83521,15130000.0
2008-12-18 07:11:00,2.83836,2.83836,2.83394,2.83394,5250000.0
2008-12-18 07:12:00,2.83706,2.83935,2.83474,2.83935,6250000.0
2008-12-18 07:13:00,2.83872,2.83894,2.83494,2.83494,11250000.0
2008-12-18 07:14:00,2.83849,2.84094,2.8369,2.84094,5130000.0
2008-12-18 07:15:00,2.83998,2.83998,2.83555,2.83591,11500000.0
2008-12-18 07:16:00,2.83863,2.84009,2.8342,2.83439,7000000.0
2008-12-18 07:17:00,2.83419,2.83873,2.83372,2.83629,9500000.0
2008-12-18 07:18:00,2.83415,2.83869,2.83415,2.83863,11380000.0
2008-12-18 07:19:00,2.8357,2.83867,2.83488,2.83717,4880000.0
2008-12-18 07:20:00,2.83643,2.83944,2.83559,2.83944,5500000.0
2008-12-18 07:21:00,2.83734,2.83825,2.8336,2.83825,11000000.0
2008-12-18 07:22:00,2.83816,2.83836,2.83193,2.83655,12000000.0
2008-12-18 07:23:00,2.83684,2.83695,2.83204,2.83663,10380000.0
2008-12-18 07:24:00,2.8349,2.83581,2.831,2.83485,6250000.0
2008-12-18 07:25:00,2.835,2.835,2.82303,2.83193,15500000.0
2008-12-18 07:26:00,2.82995,2.83062,2.82454,2.82804,10750000.0
2008-12-18 07:27:00,2.82754,2.83145,2.82405,2.83041,14000000.0
2008-12-18 07:28:00,2.832,2.83204,2.82248,2.82591,13500000.0
2008-12-18 07:29:00,2.8307,2.8307,2.82266,2.82931,13380000.0
2008-12-18 07:30:00,2.82887,2.82966,2.82544,2.82636,8750000.0
2008-12-18 07:31:00,2.83051,2.83262,2.82202,2.83186,13130000.0
2008-12-18 07:32:00,2.83182,2.83182,2.82344,2.82925,7000000.0
2008-12-18 07:33:00,2.83055,2.83156,2.82749,2.83119,7130000.0
2008-12-18 07:34:00,2.82791,2.84184,2.82791,2.84062,9250000.0
2008-12-18 07:35:00,2.84063,2.84378,2.83292,2.84378,11000000.0
2008-12-18 07:36:00,2.838,2.84143,2.83225,2.83426,13750000.0
2008-12-18 07:37:00,2.83296,2.83296,2.82515,2.82763,8500000.0
2008-12-18 07:38:00,2.83053,2.83086,2.8243,2.82959,16250000.0
2008-12-18 07:39:00,2.82831,2.83413,2.82736,2.83413,5500000.0
2008-12-18 07:40:00,2.83373,2.84003,2.83234,2.83801,7750000.0
2008-12-18 07:41:00,2.84345,2.84396,2.83921,2.84396,16250000.0
2008-12-18 07:42:00,2.83961,2.84179,2.83732,2.84147,7250000.0
2008-12-18 07:43:00,2.84496,2.84496,2.83822,2.84354,8250000.0
2008-12-18 07:44:00,2.83973,2.83974,2.82934,2.83504,8500000.0
2008-12-18 07:45:00,2.83144,2.83447,2.82931,2.83447,7250000.0
2008-12-18 07:46:00,2.83155,2.83702,2.82832,2.8317,10500000.0
2008-12-18 07:47:00,2.83345,2.83356,2.8313,2.8331,7250000.0
2008-12-18 07:48:00,2.83223,2.83381,2.82913,2.83104,9500000.0
2008-12-18 07:49:00,2.83278,2.83326,2.8277,2.82863,8630000.0
2008-12-18 07:50:00,2.83538,2.83538,2.82698,2.833,13750000.0
2008-12-18 07:51:00,2.8309,2.83167,2.82847,2.82847,10250000.0
2008-12-18 07:52:00,2.83312,2.83312,2.82615,2.8323,7750000.0
2008-12-18 07:53:00,2.83364,2.83448,2.82805,2.83114,7500000.0
2008-12-18 07:54:00,2.83642,2.83673,2.82624,2.83485,12750000.0
2008-12-18 07:55:00,2.83412,2.83486,2.83173,2.83325,8250000.0
2008-12-18 07:56:00,2.83464,2.83464,2.83026,2.83398,14630000.0
2008-12-18 07:57:00,2.83258,2.834,2.82579,2.834,5250000.0
2008-12-18 07:58:00,2.8355,2.83781,2.83236,2.83781,11750000.0
2008-12-18 07:59:00,2.83609,2.83796,2.83414,2.83561,14250000.0
2008-12-18 08:00:00,2.84197,2.84808,2.837,2.837,7750000.0
2008-12-18 08:01:00,2.83563,2.83699,2.83189,2.83689,10250000.0
2008-12-18 08:02:00,2.83787,2.83919,2.8345,2.83768,8250000.0
2008-12-18 08:03:00,2.84063,2.84063,2.83743,2.84026,13250000.0
2008-12-18 08:04:00,2.83975,2.83997,2.83568,2.83997,8250000.0
2008-12-18 08:05:00,2.83995,2.84087,2.83729,2.84024,12250000.0
2008-12-18 08:06:00,2.84035,2.84194,2.83828,2.84131,7750000.0
2008-12-18 08:07:00,2.84047,2.84208,2.84047,2.84206,8500000.0
2008-12-18 08:08:00,2.84239,2.8428,2.84129,2.84238,6750000.0
2008-12-18 08:09:00,2.83832,2.8413,2.83604,2.8413,6750000.0
2008-12-18 08:10:00,2.83731,2.84212,2.83731,2.84204,10250000.0
2008-12-18 08:11:00,2.84142,2.84192,2.83767,2.84172,8000000.0
2008-12-18 08:12:00,2.84008,2.84233,2.83894,2.84178,6750000.0
2008-12-18 08:13:00,2.8415,2.84305,2.83807,2.84006,13000000.0
2008-12-18 08:14:00,2.84083,2.84221,2.83541,2.84136,9130000.0
2008-12-18 08:15:00,2.84156,2.84255,2.83838,2.84255,5250000.0
2008-12-18 08:16:00,2.8414,2.8429,2.83712,2.8429,10380000.0
2008-12-18 08:17:00,2.84258,2.84258,2.83757,2.84238,10750000.0
2008-12-18 08:18:00,2.83927,2.84341,2.83847,2.83847,11500000.0
2008-12-18 08:19:00,2.84309,2.84417,2.84142,2.84417,11500000.0
2008-12-18 08:20:00,2.84323,2.84334,2.83715,2.83715,12500000.0
2008-12-18 08:21:00,2.84254,2.84254,2.83982,2.84208,5500000.0
2008-12-18 08:22:00,2.84333,2.84344,2.83709,2.84094,10000000.0
2008-12-18 08:23:00,2.84172,2.84172,2.83686,2.84069,12000000.0
2008-12-18 08:24:00,2.84123,2.842,2.83907,2.842,5500000.0
2008-12-18 08:25:00,2.84083,2.8412,2.8354,2.8412,7380000.0
2008-12-18 08:26:00,2.84144,2.84144,2.83433,2.84063,13260000.0
2008-12-18 08:27:00,2.84156,2.84156,2.83523,2.83753,8500000.0
2008-12-18 08:28:00,2.84099,2.8424,2.83787,2.84216,6630000.0
2008-12-18 08:29:00,2.83969,2.8414,2.83733,2.8414,7630000.0
2008-12-18 08:30:00,2.84085,2.84243,2.83981,2.84217,11000000.0
2008-12-18 08:31:00,2.84303,2.84303,2.83857,2.84188,10750000.0
2008-12-18 08:32:00,2.83982,2.84187,2.83526,2.84187,7250000.0
2008-12-18 08:33:00,2.84207,2.84233,2.83726,2.83952,14250000.0
2008-12-18 08:34:00,2.83742,2.84127,2.83574,2.83829,5750000.0
2008-12-18 08:35:00,2.84152,2.84165,2.83627,2.84016,15250000.0
2008-12-18 08:36:00,2.84095,2.84179,2.83824,2.83824,6880000.0
2008-12-18 08:37:00,2.84159,2.84159,2.83724,2.83932,10500000.0
2008-12-18 08:38:00,2.84107,2.84107,2.83655,2.83655,8000000.0
2008-12-18 08:39:00,2.83988,2.84081,2.83337,2.83337,6000000.0
2008-12-18 08:40:00,2.83607,2.83831,2.8346,2.8346,9250000.0
2008-12-18 08:41:00,2.83468,2.83988,2.83468,2.83988,11250000.0
2008-12-18 08:42:00,2.84092,2.84262,2.83846,2.84233,11250000.0
2008-12-18 08:43:00,2.84091,2.84157,2.83703,2.83944,9500000.0
2008-12-18 08:44:00,2.84407,2.84766,2.8407,2.84238,5750000.0
2008-12-18 08:45:00,2.8441,2.84899,2.84239,2.84782,9750000.0
2008-12-18 08:46:00,2.84776,2.85021,2.84597,2.85,14880000.0
2008-12-18 08:47:00,2.8475,2.85035,2.84177,2.84177,7380000.0
2008-12-18 08:48:00,2.84215,2.84535,2.84213,2.84377,10000000.0
2008-12-18 08:49:00,2.84528,2.84799,2.84447,2.84544,8750000.0
2008-12-18 08:50:00,2.84711,2.84895,2.84541,2.8476,9380000.0
2008-12-18 08:51:00,2.84444,2.84859,2.84364,2.84611,7750000.0
2008-12-18 08:52:00,2.84326,2.84877,2.84326,2.84813,7000000.0
2008-12-18 08:53:00,2.85017,2.85017,2.84454,2.84608,13750000.0
2008-12-18 08:54:00,2.84657,2.84928,2.84613,2.84814,6250000.0
2008-12-18 08:55:00,2.84479,2.85012,2.84479,2.84652,12630000.0
2008-12-18 08:56:00,2.84843,2.84943,2.84652,2.84933,6500000.0
2008-12-18 08:57:00,2.84655,2.85208,2.84487,2.84937,6880000.0
2008-12-18 08:58:00,2.84703,2.85292,2.84703,2.84852,11750000.0
2008-12-18 08:59:00,2.84981,2.85129,2.84518,2.84518,10250000.0
2008-12-18 09:00:00,2.84713,2.85056,2.84491,2.84794,6500000.0
2008-12-18 09:01:00,2.84662,2.85281,2.84662,2.84855,10000000.0
2008-12-18 09:02:00,2.8479,2.85196,2.84786,2.85036,8500000.0
2008-12-18 09:03:00,2.8497,2.85563,2.84871,2.85537,11750000.0
2008-12-18 09:04:00,2.85079,2.85507,2.84725,2.85044,5500000.0
2008-12-18 09:05:00,2.84887,2.85619,2.84887,2.84985,9500000.0
2008-12-18 09:06:00,2.84864,2.85509,2.84744,2.84959,10010000.0
2008-12-18 09:07:00,2.85063,2.86682,2.84967,2.86682,9750000.0
2008-12-18 09:08:00,2.86449,2.86736,2.86043,2.86043,15250000.0
2008-12-18 09:09:00,2.86233,2.86233,2.86001,2.86001,5750000.0
2008-12-18 09:10:00,2.85748,2.85774,2.85361,2.8571,8750000.0
2008-12-18 09:11:00,2.85588,2.85612,2.85163,2.85529,7750000.0
2008-12-18 09:12:00,2.85529,2.85913,2.85529,2.8575,6000000.0
2008-12-18 09:13:00,2.85741,2.85839,2.85534,2.85839,6000000.0
2008-12-18 09:14:00,2.85743,2.86026,2.8561,2.85827,6500000.0
2008-12-18 09:15:00,2.85751,2.86084,2.85399,2.85866,13250000.0
2008-12-18 09:16:00,2.8618,2.8618,2.85448,2.85517,7130000.0
2008-12-18 09:17:00,2.85411,2.85857,2.85112,2.85857,8750000.0
2008-12-18 09:18:00,2.85896,2.8591,2.85494,2.8591,8500000.0
2008-12-18 09:19:00,2.85817,2.86078,2.85714,2.85867,11750000.0
2008-12-18 09:20:00,2.86079,2.86413,2.85916,2.86257,15000000.0
2008-12-18 09:21:00,2.85914,2.86311,2.85914,2.86311,11880000.0
2008-12-18 09:22:00,2.86138,2.86163,2.85669,2.85829,12250000.0
2008-12-18 09:23:00,2.85848,2.85959,2.85753,2.85959,7750000.0
2008-12-18 09:24:00,2.8561,2.85791,2.8515,2.85616,11250000.0
2008-12-18 09:25:00,2.85588,2.85707,2.85429,2.85613,10000000.0
2008-12-18 09:26:00,2.85631,2.85728,2.85208,2.85526,11500000.0
2008-12-18 09:27:00,2.85151,2.85601,2.85151,2.85504,7750000.0
2008-12-18 09:28:00,2.85349,2.85431,2.85051,2.85083,8250000.0
2008-12-18 09:29:00,2.8505,2.85377,2.84721,2.85377,17500000.0
2008-12-18 09:30:00,2.85261,2.85261,2.84535,2.84923,6500000.0
2008-12-18 09:31:00,2.84908,2.85196,2.84902,2.85196,15750000.0
2008-12-18 09:32:00,2.8505,2.85314,2.84943,2.85314,6000000.0
2008-12-18 09:33:00,2.85292,2.85375,2.85004,2.85289,8500000.0
2008-12-18 09:34:00,2.853,2.85357,2.85223,2.85298,8250000.0
2008-12-18 09:35:00,2.85308,2.85308,2.84899,2.84899,5500000.0
2008-12-18 09:36:00,2.84935,2.85371,2.84935,2.85221,8000000.0
2008-12-18 09:37:00,2.85163,2.8532,2.84976,2.85242,8250000.0
2008-12-18 09:38:00,2.85262,2.85338,2.84961,2.85264,12500000.0
2008-12-18 09:39:00,2.85299,2.85299,2.84772,2.85109,10750000.0
2008-12-18 09:40:00,2.85471,2.8553,2.85157,2.85427,10500000.0
2008-12-18 09:41:00,2.85264,2.8532,2.85142,2.8532,5250000.0
2008-12-18 09:42:00,2.85249,2.85263,2.84737,2.85084,9000000.0
2008-12-18 09:43:00,2.85225,2.85484,2.8501,2.85484,9750000.0
2008-12-18 09:44:00,2.85593,2.85614,2.85383,2.85614,11010000.0
2008-12-18 09:45:00,2.8562,2.85629,2.84879,2.85261,8380000.0
2008-12-18 09:46:00,2.84943,2.85309,2.84943,2.85309,6000000.0
2008-12-18 09:47:00,2.8533,2.8533,2.84939,2.85138,7750000.0
2008-12-18 09:48:00,2.85227,2.85358,2.85162,2.85358,7500000.0
2008-12-18 09:49:00,2.85292,2.85332,2.85174,2.853,6000000.0
2008-12-18 09:50:00,2.85177,2.85769,2.85033,2.85769,6880000.0
2008-12-18 09:51:00,2.85736,2.85748,2.854,2.854,6250000.0
2008-12-18 09:52:00,2.85547,2.85547,2.84981,2.85227,8500000.0
2008-12-18 09:53:00,2.85027,2.85027,2.84645,2.84829,10000000.0
2008-12-18 09:54:00,2.84806,2.8482,2.84529,2.84653,7130000.0
2008-12-18 09:55:00,2.84648,2.84813,2.84282,2.84639,13630000.0
2008-12-18 09:56:00,2.84558,2.8488,2.84367,2.84472,9000000.0
2008-12-18 09:57:00,2.84419,2.84571,2.84148,2.84514,14380000.0
2008-12-18 09:58:00,2.84488,2.84647,2.83982,2.84585,8130000.0
2008-12-18 09:59:00,2.84386,2.84664,2.84386,2.84615,8630000.0
2008-12-18 10:00:00,2.84485,2.84722,2.84439,2.84444,10000000.0
2008-12-18 10:01:00,2.84615,2.84679,2.84418,2.84418,7500000.0
2008-12-18 10:02:00,2.84459,2.84513,2.84193,2.84471,14130000.0
2008-12-18 10:03:00,2.84299,2.8442,2.83892,2.84405,12500000.0
2008-12-18 10:04:00,2.84474,2.84577,2.84214,2.8442,10750000.0
2008-12-18 10:05:00,2.84442,2.84527,2.83801,2.84471,12500000.0
2008-12-18 10:06:00,2.84371,2.84454,2.84299,2.84326,5500000.0
2008-12-18 10:07:00,2.84389,2.85251,2.84295,2.84622,10380000.0
2008-12-18 10:08:00,2.84861,2.85467,2.84707,2.85467,6750000.0
2008-12-18 10:09:00,2.85243,2.85696,2.85124,2.85124,13250000.0
2008-12-18 10:10:00,2.8517,2.85359,2.85077,2.85124,7250000.0
2008-12-18 10:11:00,2.85119,2.85499,2.851,2.851,6750000.0
2008-12-18 10:12:00,2.85335,2.85568,2.85263,2.85335,8000000.0
2008-12-18 10:13:00,2.85398,2.8548,2.85111,2.85111,7250000.0
2008-12-18 10:14:00,2.85317,2.85498,2.85109,2.85438,10250000.0
2008-12-18 10:15:00,2.85156,2.85634,2.8504,2.85371,9500000.0
2008-12-18 10:16:00,2.85266,2.85512,2.85252,2.85347,4880000.0
2008-12-18 10:17:00,2.85254,2.85415,2.85086,2.85313,9250000.0
2008-12-18 10:18:00,2.84993,2.85567,2.84993,2.85261,6250000.0
2008-12-18 10:19:00,2.85298,2.85377,2.84979,2.85377,5500000.0
2008-12-18 10:20:00,2.85411,2.85431,2.85015,2.85133,9250000.0
2008-12-18 10:21:00,2.85424,2.85851,2.85333,2.85777,10130000.0
2008-12-18 10:22:00,2.85829,2.85829,2.85581,2.85673,6000000.0
2008-12-18 10:23:00,2.85594,2.85719,2.85556,2.85663,6750000.0
2008-12-18 10:24:00,2.85547,2.85558,2.85133,2.85499,7500000.0
2008-12-18 10:25:00,2.8553,2.85751,2.8541,2.85714,8000000.0
2008-12-18 10:26:00,2.85723,2.85723,2.85482,2.85531,7750000.0
2008-12-18 10:27:00,2.85577,2.85662,2.84914,2.85399,11500000.0
2008-12-18 10:28:00,2.8501,2.85452,2.84887,2.85139,9380000.0
2008-12-18 10:29:00,2.85025,2.85101,2.84972,2.85101,7260000.0
2008-12-18 10:30:00,2.85008,2.85347,2.84623,2.8495,7130000.0
2008-12-18 10:31:00,2.8545,2.8545,2.84857,2.84953,7250000.0
2008-12-18 10:32:00,2.85206,2.85368,2.85141,2.85366,7250000.0
2008-12-18 10:33:00,2.85561,2.85653,2.85304,2.85653,14750000.0
2008-12-18 10:34:00,2.85759,2.85807,2.85173,2.85678,11250000.0
2008-12-18 10:35:00,2.86013,2.86596,2.85823,2.85849,15750000.0
2008-12-18 10:36:00,2.86572,2.86847,2.86311,2.86822,15750000.0
2008-12-18 10:37:00,2.87025,2.87093,2.86613,2.86613,11880000.0
2008-12-18 10:38:00,2.86606,2.86777,2.86543,2.86669,6250000.0
2008-12-18 10:39:00,2.86856,2.86981,2.86768,2.86975,5500000.0
2008-12-18 10:40:00,2.8689,2.87182,2.86558,2.86558,11750000.0
2008-12-18 10:41:00,2.87017,2.87094,2.86258,2.86258,5500000.0
2008-12-18 10:42:00,2.86122,2.86618,2.85758,2.85758,8500000.0
2008-12-18 10:43:00,2.86284,2.86392,2.85778,2.86117,15500000.0
2008-12-18 10:44:00,2.86403,2.86667,2.86102,2.86468,9500000.0
2008-12-18 10:45:00,2.86393,2.86643,2.86207,2.86596,8250000.0
2008-12-18 10:46:00,2.86468,2.86499,2.86093,2.86179,10880000.0
2008-12-18 10:47:00,2.86224,2.86315,2.85535,2.8579,6750000.0
2008-12-18 10:48:00,2.85852,2.86165,2.85852,2.85895,5500000.0
2008-12-18 10:49:00,2.86154,2.86193,2.85608,2.8583,15250000.0
2008-12-18 10:50:00,2.86041,2.86239,2.85897,2.85897,10750000.0
2008-12-18 10:51:00,2.85766,2.86129,2.85597,2.85733,11380000.0
2008-12-18 10:52:00,2.85859,2.86084,2.85792,2.85793,8880000.0
2008-12-18 10:53:00,2.86235,2.86235,2.85723,2.85723,7750000.0
2008-12-18 10:54:00,2.85845,2.86056,2.85771,2.8593,6000000.0
2008-12-18 10:55:00,2.86161,2.86357,2.85898,2.86284,12750000.0
2008-12-18 10:56:00,2.86164,2.86219,2.85667,2.86052,10500000.0
2008-12-18 10:57:00,2.86183,2.86272,2.86015,2.86131,7250000.0
2008-12-18 10:58:00,2.86212,2.86212,2.85811,2.85928,8630000.0
2008-12-18 10:59:00,2.86095,2.86599,2.8602,2.8658,6500000.0
2008-12-18 11:00:00,2.86459,2.86812,2.86459,2.86767,8000000.0
2008-12-18 11:01:00,2.86912,2.86919,2.86356,2.86853,9630000.0
2008-12-18 11:02:00,2.86991,2.87074,2.86974,2.86999,9500000.0
2008-12-18 11:03:00,2.87187,2.87674,2.86852,2.87647,11750000.0
2008-12-18 11:04:00,2.87398,2.87757,2.8729,2.87757,8500000.0
2008-12-18 11:05:00,2.87574,2.87933,2.87538,2.87663,7000000.0
2008-12-18 11:06:00,2.87864,2.88193,2.87631,2.88006,14250000.0
2008-12-18 11:07:00,2.87831,2.87934,2.87616,2.87828,7750000.0
2008-12-18 11:08:00,2.87735,2.87983,2.87688,2.87688,6380000.0
2008-12-18 11:09:00,2.87943,2.88668,2.87911,2.88467,11130000.0
2008-12-18 11:10:00,2.88581,2.88938,2.88393,2.88504,13130000.0
2008-12-18 11:11:00,2.88436,2.88436,2.87865,2.8816,8500000.0
2008-12-18 11:12:00,2.88298,2.88656,2.88187,2.88495,12500000.0
2008-12-18 11:13:00,2.88504,2.88612,2.88161,2.88608,9500000.0
2008-12-18 11:14:00,2.88405,2.88534,2.88143,2.8816,9250000.0
2008-12-18 11:15:00,2.88065,2.88177,2.87874,2.87996,8500000.0
2008-12-18 11:16:00,2.87751,2.87961,2.8742,2.87852,13250000.0
2008-12-18 11:17:00,2.87584,2.87664,2.87135,2.87284,8250000.0
2008-12-18 11:18:00,2.87141,2.87613,2.87087,2.87222,8500000.0
2008-12-18 11:19:00,2.87261,2.87261,2.86784,2.87012,11000000.0
2008-12-18 11:20:00,2.86922,2.87166,2.8655,2.86952,9750000.0
2008-12-18 11:21:00,2.87097,2.87365,2.86855,2.87318,12250000.0
2008-12-18 11:22:00,2.87254,2.87343,2.87135,2.87334,7250000.0
2008-12-18 11:23:00,2.87326,2.87326,2.86748,2.8719,11760000.0
2008-12-18 11:24:00,2.87245,2.87245,2.86664,2.87109,16500000.0
2008-12-18 11:25:00,2.87001,2.87253,2.86753,2.86817,16000000.0
2008-12-18 11:26:00,2.87015,2.87084,2.86728,2.87084,8380000.0
2008-12-18 11:27:00,2.87136,2.87279,2.8678,2.87279,9500000.0
2008-12-18 11:28:00,2.87338,2.87353,2.86944,2.87287,6000000.0
2008-12-18 11:29:00,2.87327,2.8784,2.87243,2.87693,7130000.0
2008-12-18 11:30:00,2.87472,2.87472,2.87039,2.87251,6250000.0
2008-12-18 11:31:00,2.87279,2.873,2.87021,2.87262,10750000.0
2008-12-18 11:32:00,2.87234,2.87435,2.86974,2.87205,12630000.0
2008-12-18 11:33:00,2.87182,2.87182,2.86343,2.86343,10500000.0
2008-12-18 11:34:00,2.86417,2.86838,2.86122,2.86838,5880000.0
2008-12-18 11:35:00,2.86629,2.871,2.86629,2.871,5750000.0
2008-12-18 11:36:00,2.86952,2.87091,2.86687,2.87091,8630000.0
2008-12-18 11:37:00,2.87048,2.87112,2.86208,2.8627,13500000.0
2008-12-18 11:38:00,2.85953,2.86207,2.85908,2.85935,5500000.0
2008-12-18 11:39:00,2.85881,2.85937,2.85207,2.85207,16000000.0
2008-12-18 11:40:00,2.84954,2.85482,2.84808,2.85482,9500000.0
2008-12-18 11:41:00,2.85291,2.8535,2.84505,2.85049,5500000.0
2008-12-18 11:42:00,2.84853,2.8498,2.83837,2.84177,12880000.0
2008-12-18 11:43:00,2.83743,2.84072,2.8368,2.84072,7130000.0
2008-12-18 11:44:00,2.84235,2.84308,2.83926,2.84047,6500000.0
2008-12-18 11:45:00,2.8424,2.8432,2.83903,2.83903,10500000.0
2008-12-18 11:46:00,2.84044,2.84304,2.83505,2.84301,8000000.0
2008-12-18 11:47:00,2.84478,2.84843,2.84322,2.84619,8250000.0
2008-12-18 11:48:00,2.84746,2.84746,2.84501,2.84701,8000000.0
2008-12-18 11:49:00,2.84131,2.84224,2.82616,2.82902,8250000.0
2008-12-18 11:50:00,2.83025,2.83521,2.83025,2.83521,6250000.0
2008-12-18 11:51:00,2.83782,2.84676,2.83782,2.84449,12630000.0
2008-12-18 11:52:00,2.84879,2.84879,2.83847,2.84243,11010000.0
2008-12-18 11:53:00,2.84459,2.84459,2.83882,2.84404,7380000.0
2008-12-18 11:54:00,2.84409,2.8445,2.84135,2.8445,6250000.0
2008-12-18 11:55:00,2.84399,2.84399,2.83958,2.84306,10500000.0
2008-12-18 11:56:00,2.84265,2.84486,2.8407,2.84486,6880000.0
2008-12-18 11:57:00,2.84562,2.84689,2.84082,2.8448,12750000.0
2008-12-18 11:58:00,2.84529,2.84684,2.84161,2.84567,9880000.0
2008-12-18 11:59:00,2.84856,2.84876,2.845,2.84717,11750000.0
2008-12-18 12:00:00,2.84699,2.84761,2.8443,2.84617,13250000.0
2008-12-18 12:01:00,2.84574,2.84574,2.84107,2.84474,10500000.0
2008-12-18 12:02:00,2.84439,2.84578,2.8422,2.84547,9000000.0
2008-12-18 12:03:00,2.84522,2.84571,2.84015,2.84087,7750000.0
2008-12-18 12:04:00,2.84332,2.84332,2.8374,2.84201,6500000.0
2008-12-18 12:05:00,2.84244,2.84742,2.84244,2.84691,7500000.0
2008-12-18 12:06:00,2.8473,2.84862,2.84411,2.8449,10750000.0
2008-12-18 12:07:00,2.84669,2.84745,2.8463,2.84662,6000000.0
2008-12-18 12:08:00,2.8472,2.84727,2.84365,2.84588,6750000.0
2008-12-18 12:09:00,2.84731,2.8505,2.84355,2.85019,10380000.0
2008-12-18 12:10:00,2.8523,2.8523,2.84606,2.85169,8750000.0
2008-12-18 12:11:00,2.85091,2.85091,2.8468,2.84908,6500000.0
2008-12-18 12:12:00,2.85237,2.85452,2.84914,2.85395,7000000.0
2008-12-18 12:13:00,2.85037,2.85604,2.85037,2.85604,6500000.0
2008-12-18 12:14:00,2.85751,2.85942,2.85513,2.85942,8250000.0
2008-12-18 12:15:00,2.85824,2.85975,2.85383,2.85676,6250000.0
2008-12-18 12:16:00,2.85599,2.85842,2.8529,2.85809,11750000.0
2008-12-18 12:17:00,2.85925,2.8596,2.85449,2.8568,11130000.0
2008-12-18 12:18:00,2.85632,2.85632,2.85017,2.85619,10750000.0
2008-12-18 12:19:00,2.85724,2.86038,2.85515,2.85982,6500000.0
2008-12-18 12:20:00,2.85708,2.86151,2.85489,2.8586,10630000.0
2008-12-18 12:21:00,2.85708,2.85916,2.85222,2.85495,13630000.0
2008-12-18 12:22:00,2.85544,2.85947,2.85532,2.85873,10750000.0
2008-12-18 12:23:00,2.8579,2.85964,2.85528,2.85961,10750000.0
2008-12-18 12:24:00,2.85936,2.85968,2.85658,2.85658,10750000.0
2008-12-18 12:25:00,2.85882,2.86078,2.85651,2.85897,8750000.0
2008-12-18 12:26:00,2.85687,2.86054,2.85583,2.85904,10000000.0
2008-12-18 12:27:00,2.85941,2.86209,2.85865,2.86168,7130000.0
2008-12-18 12:28:00,2.86137,2.86231,2.85796,2.86159,10750000.0
2008-12-18 12:29:00,2.86257,2.86477,2.8577,2.86157,9510000.0
2008-12-18 12:30:00,2.86252,2.86522,2.86126,2.86126,6500000.0
2008-12-18 12:31:00,2.86457,2.8664,2.86291,2.8664,5880000.0
2008-12-18 12:32:00,2.86655,2.86739,2.86166,2.86509,6000000.0
2008-12-18 12:33:00,2.86677,2.86863,2.86476,2.86752,8500000.0
2008-12-18 12:34:00,2.86828,2.86989,2.86539,2.86801,11000000.0
2008-12-18 12:35:00,2.86746,2.86746,2.86301,2.86472,7500000.0
2008-12-18 12:36:00,2.86582,2.86582,2.86109,2.86526,9000000.0
2008-12-18 12:37:00,2.86628,2.86628,2.86132,2.86189,12500000.0
2008-12-18 12:38:00,2.86543,2.86543,2.86134,2.86134,8250000.0
2008-12-18 12:39:00,2.86525,2.86588,2.86326,2.86558,11250000.0
2008-12-18 12:40:00,2.86073,2.86438,2.86073,2.86272,7750000.0
2008-12-18 12:41:00,2.86384,2.86384,2.85902,2.85971,8000000.0
2008-12-18 12:42:00,2.86151,2.86191,2.86024,2.86129,10500000.0
2008-12-18 12:43:00,2.86062,2.86581,2.85845,2.86581,14130000.0
2008-12-18 12:44:00,2.86568,2.86569,2.85926,2.86362,15250000.0
2008-12-18 12:45:00,2.86706,2.86747,2.86441,2.86747,11500000.0
2008-12-18 12:46:00,2.86693,2.86878,2.86588,2.86717,6500000.0
2008-12-18 12:47:00,2.86811,2.86951,2.86554,2.86951,7000000.0
2008-12-18 12:48:00,2.86834,2.87213,2.86661,2.87108,8250000.0
2008-12-18 12:49:00,2.87107,2.87279,2.86972,2.87158,8000000.0
2008-12-18 12:50:00,2.86991,2.87119,2.86651,2.86853,12130000.0
2008-12-18 12:51:00,2.8689,2.87106,2.8641,2.87106,7500000.0
2008-12-18 12:52:00,2.872,2.87229,2.86836,2.86889,7500000.0
2008-12-18 12:53:00,2.87112,2.8721,2.86843,2.87011,8500000.0
2008-12-18 12:54:00,2.86801,2.87009,2.86734,2.86921,16750000.0
2008-12-18 12:55:00,2.86698,2.86896,2.86314,2.86582,14250000.0
2008-12-18 12:56:00,2.86391,2.86728,2.86204,2.86299,13250000.0
2008-12-18 12:57:00,2.86211,2.86398,2.85888,2.86294,10500000.0
2008-12-18 12:58:00,2.86113,2.86167,2.85664,2.86028,5630000.0
2008-12-18 12:59:00,2.85902,2.86033,2.85685,2.85791,9250000.0
2008-12-18 13:00:00,2.85819,2.85951,2.85486,2.85782,7750000.0
2008-12-18 13:01:00,2.85732,2.85816,2.85458,2.85559,9250000.0
2008-12-18 13:02:00,2.85734,2.85734,2.85239,2.85691,10750000.0
2008-12-18 13:03:00,2.85241,2.85678,2.85241,2.85482,13380000.0
2008-12-18 13:04:00,2.85393,2.8571,2.85202,2.85667,11630000.0
2008-12-18 13:05:00,2.85248,2.85672,2.85248,2.85596,10750000.0
2008-12-18 13:06:00,2.85111,2.85464,2.85111,2.85226,6000000.0
2008-12-18 13:07:00,2.85007,2.85479,2.85007,2.85225,12130000.0
2008-12-18 13:08:00,2.85332,2.85414,2.85139,2.85414,8250000.0
2008-12-18 13:09:00,2.85326,2.85608,2.84906,2.85523,9380000.0
2008-12-18 13:10:00,2.85577,2.85735,2.85277,2.85604,9880000.0
2008-12-18 13:11:00,2.85599,2.85687,2.85135,2.85687,10750000.0
2008-12-18 13:12:00,2.85712,2.85807,2.85343,2.85807,7500000.0
2008-12-18 13:13:00,2.85686,2.85988,2.85507,2.85988,7500000.0
2008-12-18 13:14:00,2.85575,2.86086,2.85379,2.86021,5880000.0
2008-12-18 13:15:00,2.85944,2.86239,2.85944,2.85996,6500000.0
2008-12-18 13:16:00,2.85884,2.86173,2.85675,2.86173,13000000.0
2008-12-18 13:17:00,2.86208,2.86499,2.86102,2.86306,10000000.0
2008-12-18 13:18:00,2.86296,2.86421,2.86077,2.86421,6500000.0
2008-12-18 13:19:00,2.86336,2.86389,2.86118,2.86221,11500000.0
2008-12-18 13:20:00,2.85839,2.86201,2.85687,2.85746,9000000.0
2008-12-18 13:21:00,2.85719,2.85902,2.84879,2.85077,8750000.0
2008-12-18 13:22:00,2.85646,2.85664,2.84619,2.84882,12250000.0
2008-12-18 13:23:00,2.85263,2.85679,2.84983,2.85679,10750000.0
2008-12-18 13:24:00,2.85383,2.85383,2.84897,2.85267,10750000.0
2008-12-18 13:25:00,2.85407,2.85618,2.85133,2.85418,10880000.0
2008-12-18 13:26:00,2.85083,2.85605,2.85083,2.85597,8130000.0
2008-12-18 13:27:00,2.85631,2.85643,2.85244,2.85491,10750000.0
2008-12-18 13:28:00,2.8523,2.85543,2.8523,2.85317,8250000.0
2008-12-18 13:29:00,2.85486,2.8561,2.8531,2.8531,7500000.0
2008-12-18 13:30:00,2.85143,2.85566,2.85143,2.85544,8500000.0
2008-12-18 13:31:00,2.85532,2.85696,2.8523,2.85583,6250000.0
2008-12-18 13:32:00,2.85532,2.8559,2.85455,2.8557,6250000.0
2008-12-18 13:33:00,2.8558,2.85629,2.85036,2.85629,14250000.0
2008-12-18 13:34:00,2.85586,2.85592,2.85368,2.85548,8630000.0
2008-12-18 13:35:00,2.85519,2.85558,2.85237,2.85468,10500000.0
2008-12-18 13:36:00,2.85401,2.85463,2.8514,2.8534,7500000.0
2008-12-18 13:37:00,2.85345,2.85472,2.84892,2.84892,6500000.0
2008-12-18 13:38:00,2.85368,2.85522,2.84968,2.85132,10750000.0
2008-12-18 13:39:00,2.84977,2.85293,2.84472,2.85219,8500000.0
2008-12-18 13:40:00,2.85206,2.85582,2.84698,2.85423,10880000.0
2008-12-18 13:41:00,2.8558,2.8558,2.85254,2.85506,6750000.0
2008-12-18 13:42:00,2.85583,2.85739,2.85285,2.85639,10250000.0
2008-12-18 13:43:00,2.85716,2.85719,2.85246,2.85647,10000000.0
2008-12-18 13:44:00,2.85626,2.85626,2.85144,2.85286,13000000.0
2008-12-18 13:45:00,2.85451,2.86163,2.85298,2.85981,8250000.0
2008-12-18 13:46:00,2.85696,2.85746,2.8538,2.85466,9750000.0
2008-12-18 13:47:00,2.8535,2.85893,2.8535,2.85784,9750000.0
2008-12-18 13:48:00,2.85801,2.85801,2.84904,2.85157,9630000.0
2008-12-18 13:49:00,2.85159,2.85527,2.85159,2.85407,9750000.0
2008-12-18 13:50:00,2.85133,2.85491,2.85133,2.85481,5750000.0
2008-12-18 13:51:00,2.85476,2.85628,2.85127,2.85308,12500000.0
2008-12-18 13:52:00,2.85221,2.85345,2.84946,2.85345,7000000.0
2008-12-18 13:53:00,2.85285,2.85285,2.84546,2.84821,10880000.0
2008-12-18 13:54:00,2.85182,2.85182,2.84719,2.84738,9000000.0
2008-12-18 13:55:00,2.84906,2.84906,2.84412,2.84597,8000000.0
2008-12-18 13:56:00,2.84169,2.84503,2.83887,2.84208,7000000.0
2008-12-18 13:57:00,2.84242,2.84242,2.83946,2.84049,7500000.0
2008-12-18 13:58:00,2.84056,2.8411,2.83726,2.83726,10500000.0
2008-12-18 13:59:00,2.83963,2.83984,2.8327,2.8327,10000000.0
2008-12-18 14:00:00,2.83816,2.84013,2.83613,2.83613,5500000.0
2008-12-18 14:01:00,2.83507,2.83707,2.83101,2.83184,8250000.0
2008-12-18 14:02:00,2.83165,2.8333,2.82761,2.83173,12250000.0
2008-12-18 14:03:00,2.83003,2.83378,2.82787,2.83305,10500000.0
2008-12-18 14:04:00,2.83183,2.83435,2.83133,2.83171,8500000.0
2008-12-18 14:05:00,2.82995,2.83187,2.82977,2.83187,5500000.0
2008-12-18 14:06:00,2.82874,2.83233,2.8281,2.83233,6750000.0
2008-12-18 14:07:00,2.83369,2.83838,2.83094,2.83838,12500000.0
2008-12-18 14:08:00,2.84018,2.84018,2.83347,2.83706,9750000.0
2008-12-18 14:09:00,2.83625,2.83777,2.83593,2.83619,7000000.0
2008-12-18 14:10:00,2.83701,2.83841,2.83379,2.83841,5500000.0
2008-12-18 14:11:00,2.8393,2.8393,2.83426,2.83794,9500000.0
2008-12-18 14:12:00,2.83653,2.83737,2.83497,2.83497,11380000.0
2008-12-18 14:13:00,2.83811,2.83853,2.83484,2.83853,8250000.0
2008-12-18 14:14:00,2.83628,2.83947,2.8352,2.83525,8500000.0
2008-12-18 14:15:00,2.83965,2.84038,2.83777,2.84021,8130000.0
2008-12-18 14:16:00,2.84166,2.84224,2.8396,2.84183,7500000.0
2008-12-18 14:17:00,2.84039,2.84105,2.83935,2.83945,5500000.0
2008-12-18 14:18:00,2.83831,2.83831,2.8335,2.8361,9000000.0
2008-12-18 14:19:00,2.83118,2.83556,2.83118,2.83139,6130000.0
2008-12-18 14:20:00,2.83308,2.83336,2.82828,2.83171,6380000.0
2008-12-18 14:21:00,2.8276,2.82898,2.82364,2.82803,10000000.0
2008-12-18 14:22:00,2.82613,2.82775,2.82403,2.82701,7250000.0
2008-12-18 14:23:00,2.82699,2.82746,2.81929,2.82648,8500000.0
2008-12-18 14:24:00,2.82833,2.8302,2.82529,2.82954,8500000.0
2008-12-18 14:25:00,2.82753,2.8286,2.82521,2.82705,9750000.0
2008-12-18 14:26:00,2.82592,2.83045,2.82524,2.83045,8380000.0
2008-12-18 14:27:00,2.83216,2.83216,2.82955,2.83051,7000000.0
2008-12-18 14:28:00,2.8302,2.83174,2.82766,2.82793,8500000.0
2008-12-18 14:29:00,2.83165,2.8319,2.82682,2.83145,8630000.0
2008-12-18 14:30:00,2.83228,2.83228,2.82688,2.82736,5750000.0
2008-12-18 14:31:00,2.82943,2.83418,2.82866,2.83346,10250000.0
2008-12-18 14:32:00,2.83333,2.83388,2.82965,2.83276,9750000.0
2008-12-18 14:33:00,2.83287,2.83287,2.82962,2.83208,8250000.0
2008-12-18 14:34:00,2.83104,2.83191,2.82857,2.82975,10000000.0
2008-12-18 14:35:00,2.82907,2.83095,2.82637,2.83089,14000000.0
2008-12-18 14:36:00,2.83115,2.83269,2.82747,2.83225,14500000.0
2008-12-18 14:37:00,2.8321,2.83396,2.83139,2.83322,6250000.0
2008-12-18 14:38:00,2.83264,2.83269,2.82838,2.83196,11250000.0
2008-12-18 14:39:00,2.83242,2.83245,2.8281,2.8281,10000000.0
2008-12-18 14:40:00,2.83112,2.83151,2.82689,2.831,11000000.0
2008-12-18 14:41:00,2.83281,2.83286,2.83073,2.83286,6630000.0
2008-12-18 14:42:00,2.83223,2.83238,2.82995,2.82995,6000000.0
2008-12-18 14:43:00,2.83306,2.83437,2.82804,2.83083,11380000.0
2008-12-18 14:44:00,2.82633,2.83577,2.82633,2.83337,5250000.0
2008-12-18 14:45:00,2.83107,2.83295,2.82904,2.82904,10750000.0
2008-12-18 14:46:00,2.82925,2.82925,2.82204,2.82596,10000000.0
2008-12-18 14:47:00,2.82699,2.82789,2.82342,2.82789,10500000.0
2008-12-18 14:48:00,2.82563,2.82699,2.82392,2.82411,12250000.0
2008-12-18 14:49:00,2.82583,2.82707,2.82273,2.8267,8750000.0
2008-12-18 14:50:00,2.8234,2.82638,2.82326,2.8263,7000000.0
2008-12-18 14:51:00,2.82631,2.82796,2.82535,2.82752,10500000.0
2008-12-18 14:52:00,2.82738,2.82923,2.82364,2.82576,11000000.0
2008-12-18 14:53:00,2.82808,2.83048,2.82762,2.82762,8000000.0
2008-12-18 14:54:00,2.82907,2.82907,2.82142,2.82732,13760000.0
2008-12-18 14:55:00,2.82864,2.82942,2.82519,2.82794,10000000.0
2008-12-18 14:56:00,2.82962,2.8299,2.82743,2.82794,9630000.0
2008-12-18 14:57:00,2.82711,2.83048,2.82647,2.83048,7750000.0
2008-12-18 14:58:00,2.82872,2.83151,2.82872,2.83019,7750000.0
2008-12-18 14:59:00,2.83288,2.83371,2.8298,2.83303,12500000.0
2008-12-18 15:00:00,2.83409,2.83441,2.83204,2.83366,10250000.0
2008-12-18 15:01:00,2.83336,2.83772,2.83336,2.83625,14250000.0
2008-12-18 15:02:00,2.83877,2.83877,2.8334,2.83748,8250000.0
2008-12-18 15:03:00,2.83454,2.83838,2.83271,2.83636,12000000.0
2008-12-18 15:04:00,2.83793,2.8392,2.83381,2.83445,10500000.0
2008-12-18 15:05:00,2.83654,2.84065,2.83552,2.83924,9250000.0
2008-12-18 15:06:00,2.8445,2.84937,2.84016,2.84937,6000000.0
2008-12-18 15:07:00,2.84769,2.85104,2.84447,2.84575,7500000.0
2008-12-18 15:08:00,2.84537,2.84585,2.83995,2.8452,7380000.0
2008-12-18 15:09:00,2.84622,2.84622,2.83968,2.84047,11500000.0
2008-12-18 15:10:00,2.84095,2.84163,2.83806,2.84028,7630000.0
2008-12-18 15:11:00,2.84141,2.84583,2.83763,2.84258,11500000.0
2008-12-18 15:12:00,2.84129,2.84319,2.83728,2.83823,8130000.0
2008-12-18 15:13:00,2.83375,2.83965,2.83297,2.83952,11750000.0
2008-12-18 15:14:00,2.83936,2.84743,2.83813,2.84397,5750000.0
2008-12-18 15:15:00,2.84351,2.84644,2.84128,2.84239,14250000.0
2008-12-18 15:16:00,2.84191,2.84654,2.84144,2.84595,8130000.0
2008-12-18 15:17:00,2.84591,2.84687,2.83909,2.84437,14750000.0
2008-12-18 15:18:00,2.84651,2.84729,2.8438,2.84498,5750000.0
2008-12-18 15:19:00,2.84586,2.84808,2.8418,2.8418,11130000.0
2008-12-18 15:20:00,2.8448,2.84816,2.8448,2.84594,6250000.0
2008-12-18 15:21:00,2.84606,2.85097,2.83963,2.85038,9880000.0
2008-12-18 15:22:00,2.85096,2.85175,2.84709,2.8487,12000000.0
2008-12-18 15:23:00,2.85241,2.85241,2.84146,2.8437,5750000.0
2008-12-18 15:24:00,2.84521,2.84686,2.8416,2.84559,8000000.0
2008-12-18 15:25:00,2.84597,2.84597,2.84003,2.84109,10500000.0
2008-12-18 15:26:00,2.84298,2.84329,2.83813,2.84082,14000000.0
2008-12-18 15:27:00,2.83991,2.84101,2.83852,2.84049,8250000.0
2008-12-18 15:28:00,2.83925,2.84115,2.83757,2.8401,8500000.0
2008-12-18 15:29:00,2.83678,2.84197,2.83678,2.84197,7500000.0
2008-12-18 15:30:00,2.84084,2.84184,2.83749,2.84024,6500000.0
2008-12-18 15:31:00,2.83842,2.84134,2.83842,2.84053,7500000.0
2008-12-18 15:32:00,2.84135,2.84163,2.83686,2.84052,8880000.0
2008-12-18 15:33:00,2.83959,2.84011,2.83715,2.83974,12880000.0
2008-12-18 15:34:00,2.8407,2.84086,2.83873,2.84086,5250000.0
2008-12-18 15:35:00,2.83733,2.83733,2.83216,2.83575,6500000.0
2008-12-18 15:36:00,2.83637,2.83674,2.83216,2.83434,10500000.0
2008-12-18 15:37:00,2.83457,2.83524,2.833,2.83524,9750000.0
2008-12-18 15:38:00,2.83235,2.83608,2.82961,2.83256,11250000.0
2008-12-18 15:39:00,2.83144,2.83144,2.8248,2.82744,7250000.0
2008-12-18 15:40:00,2.82863,2.82906,2.82179,2.82658,10000000.0
2008-12-18 15:41:00,2.8234,2.82748,2.81927,2.81927,6750000.0
2008-12-18 15:42:00,2.82358,2.82603,2.82337,2.82538,5750000.0
2008-12-18 15:43:00,2.82451,2.82709,2.82122,2.82709,7880000.0
2008-12-18 15:44:00,2.82648,2.82711,2.8224,2.8224,10500000.0
2008-12-18 15:45:00,2.82407,2.82593,2.81905,2.82451,9250000.0
2008-12-18 15:46:00,2.82305,2.82886,2.82305,2.82454,14750000.0
2008-12-18 15:47:00,2.82865,2.8299,2.82512,2.82943,9000000.0
2008-12-18 15:48:00,2.8306,2.83451,2.82712,2.83451,7250000.0
2008-12-18 15:49:00,2.83535,2.83535,2.82778,2.83468,10250000.0
2008-12-18 15:50:00,2.83497,2.8357,2.83066,2.83559,12500000.0
2008-12-18 15:51:00,2.83603,2.83603,2.8302,2.83451,9880000.0
2008-12-18 15:52:00,2.8324,2.83669,2.83197,2.83561,9250000.0
2008-12-18 15:53:00,2.83602,2.83825,2.83537,2.83707,8000000.0
2008-12-18 15:54:00,2.83543,2.83543,2.82783,2.83229,12000000.0
2008-12-18 15:55:00,2.83491,2.83491,2.82811,2.83447,6380000.0
2008-12-18 15:56:00,2.83502,2.83726,2.83233,2.83519,7750000.0
2008-12-18 15:57:00,2.83736,2.83847,2.83267,2.8358,9250000.0
2008-12-18 15:58:00,2.83818,2.83818,2.83346,2.83346,9250000.0
2008-12-18 15:59:00,2.83504,2.83504,2.82827,2.83243,12500000.0
2008-12-18 16:00:00,2.83382,2.8346,2.83062,2.83431,10380000.0
2008-12-18 16:01:00,2.83415,2.83569,2.82996,2.82996,11000000.0
2008-12-18 16:02:00,2.83365,2.83402,2.82973,2.82973,8750000.0
2008-12-18 16:03:00,2.83414,2.84412,2.83414,2.84378,6500000.0
2008-12-18 16:04:00,2.84111,2.84331,2.83986,2.8407,6500000.0
2008-12-18 16:05:00,2.83987,2.84401,2.83867,2.84333,7760000.0
2008-12-18 16:06:00,2.84397,2.84469,2.83925,2.83925,5500000.0
2008-12-18 16:07:00,2.84025,2.84171,2.83772,2.83847,7750000.0
2008-12-18 16:08:00,2.84038,2.84242,2.83699,2.84131,7500000.0
2008-12-18 16:09:00,2.84164,2.84307,2.84001,2.84187,7380000.0
2008-12-18 16:10:00,2.84098,2.8421,2.83811,2.84142,13250000.0
2008-12-18 16:11:00,2.84218,2.84246,2.83792,2.84014,12130000.0
2008-12-18 16:12:00,2.84065,2.84258,2.83358,2.83618,8500000.0
2008-12-18 16:13:00,2.83846,2.8386,2.83641,2.83772,7500000.0
2008-12-18 16:14:00,2.83642,2.83659,2.83204,2.83531,7630000.0
2008-12-18 16:15:00,2.83414,2.83506,2.83202,2.83353,7750000.0
2008-12-18 16:16:00,2.83528,2.83528,2.83081,2.83204,9250000.0
2008-12-18 16:17:00,2.8338,2.83439,2.82788,2.82788,6250000.0
2008-12-18 16:18:00,2.8265,2.8265,2.81016,2.82335,10750000.0
2008-12-18 16:19:00,2.82501,2.82519,2.81564,2.81564,13250000.0
2008-12-18 16:20:00,2.8205,2.8205,2.81282,2.82044,13000000.0
2008-12-18 16:21:00,2.8218,2.82335,2.81955,2.82076,10500000.0
2008-12-18 16:22:00,2.82826,2.82936,2.82392,2.82535,10130000.0
2008-12-18 16:23:00,2.82876,2.83223,2.82661,2.83223,6380000.0
2008-12-18 16:24:00,2.83053,2.8353,2.82814,2.83228,9380000.0
2008-12-18 16:25:00,2.83316,2.83316,2.82985,2.83225,6750000.0
2008-12-18 16:26:00,2.83143,2.83236,2.82742,2.83098,10750000.0
2008-12-18 16:27:00,2.83032,2.83107,2.82646,2.83107,9750000.0
2008-12-18 16:28:00,2.83105,2.83105,2.82808,2.8291,8250000.0
2008-12-18 16:29:00,2.8287,2.82995,2.82683,2.82995,8500000.0
2008-12-18 16:30:00,2.82993,2.8351,2.82489,2.8351,5250000.0
2008-12-18 16:31:00,2.83369,2.83554,2.83205,2.83366,8250000.0
2008-12-18 16:32:00,2.83363,2.83389,2.82916,2.83141,9250000.0
2008-12-18 16:33:00,2.83219,2.83338,2.82826,2.83259,9500000.0
2008-12-18 16:34:00,2.83343,2.83397,2.82328,2.83289,16000000.0
2008-12-18 16:35:00,2.83233,2.83244,2.82754,2.82754,11000000.0
2008-12-18 16:36:00,2.82905,2.82959,2.82584,2.82717,10750000.0
2008-12-18 16:37:00,2.82273,2.82853,2.82273,2.82807,7000000.0
2008-12-18 16:38:00,2.82625,2.82652,2.82123,2.82545,10750000.0
2008-12-18 16:39:00,2.82335,2.82425,2.82055,2.8224,8880000.0
2008-12-18 16:40:00,2.82084,2.82299,2.81795,2.82099,7380000.0
2008-12-18 16:41:00,2.81879,2.8217,2.81713,2.8214,8750000.0
2008-12-18 16:42:00,2.82096,2.82352,2.8163,2.82322,8250000.0
2008-12-18 16:43:00,2.82261,2.82616,2.82261,2.8243,6000000.0
2008-12-18 16:44:00,2.82267,2.82512,2.82267,2.82485,7000000.0
2008-12-18 16:45:00,2.82562,2.82562,2.821,2.82539,7000000.0
2008-12-18 16:46:00,2.82508,2.82739,2.82116,2.82536,13250000.0
2008-12-18 16:47:00,2.82988,2.83313,2.82761,2.83184,7750000.0
2008-12-18 16:48:00,2.83138,2.83992,2.82751,2.83992,8750000.0
2008-12-18 16:49:00,2.84016,2.84016,2.83159,2.83538,8500000.0
2008-12-18 16:50:00,2.83454,2.83454,2.82961,2.8342,8630000.0
2008-12-18 16:51:00,2.8325,2.83338,2.83053,2.83338,5500000.0
2008-12-18 16:52:00,2.83523,2.83597,2.83197,2.83597,7500000.0
2008-12-18 16:53:00,2.8343,2.83513,2.83017,2.8335,6380000.0
2008-12-18 16:54:00,2.83265,2.83621,2.83208,2.83413,8250000.0
2008-12-18 16:55:00,2.83805,2.83925,2.83587,2.83587,8500000.0
2008-12-18 16:56:00,2.84224,2.84449,2.839,2.84069,7250000.0
2008-12-18 16:57:00,2.8384,2.84013,2.83718,2.83993,8750000.0
2008-12-18 16:58:00,2.83833,2.84092,2.83747,2.84054,9000000.0
2008-12-18 16:59:00,2.84141,2.84297,2.83897,2.84094,13750000.0
2008-12-18 17:00:00,2.84066,2.84066,2.83005,2.83413,7500000.0
2008-12-18 17:01:00,2.83471,2.83598,2.82796,2.83449,7380000.0
2008-12-18 17:02:00,2.83164,2.83979,2.83051,2.83466,6750000.0
2008-12-18 17:03:00,2.83936,2.83936,2.8355,2.83776,9250000.0
2008-12-18 17:04:00,2.83883,2.83889,2.83647,2.83829,8750000.0
2008-12-18 17:05:00,2.83781,2.83864,2.83126,2.83356,7000000.0
2008-12-18 17:06:00,2.83437,2.83561,2.83141,2.83493,9130000.0
2008-12-18 17:07:00,2.83482,2.83561,2.83291,2.83412,19000000.0
2008-12-18 17:08:00,2.83102,2.8352,2.83102,2.83256,8000000.0
2008-12-18 17:09:00,2.8366,2.8366,2.83334,2.83591,10000000.0
2008-12-18 17:10:00,2.83135,2.83674,2.83135,2.83596,10500000.0
2008-12-18 17:11:00,2.83418,2.83429,2.8288,2.83156,7250000.0
2008-12-18 17:12:00,2.83206,2.83247,2.82805,2.82926,8000000.0
2008-12-18 17:13:00,2.83118,2.83481,2.82878,2.83481,7250000.0
2008-12-18 17:14:00,2.83585,2.83779,2.8339,2.83489,6250000.0
2008-12-18 17:15:00,2.83838,2.83949,2.83607,2.83644,13250000.0
2008-12-18 17:16:00,2.83821,2.83821,2.83478,2.83731,7750000.0
2008-12-18 17:17:00,2.83538,2.83579,2.83369,2.83449,7130000.0
2008-12-18 17:18:00,2.83507,2.83507,2.83192,2.83504,8500000.0
2008-12-18 17:19:00,2.83347,2.83669,2.8328,2.83411,8250000.0
2008-12-18 17:20:00,2.83515,2.83524,2.83312,2.83491,8130000.0
2008-12-18 17:21:00,2.83514,2.83586,2.83261,2.83484,11130000.0
2008-12-18 17:22:00,2.83635,2.83702,2.83441,2.83702,10250000.0
2008-12-18 17:23:00,2.83655,2.83753,2.83362,2.83695,9750000.0
2008-12-18 17:24:00,2.83348,2.83636,2.83348,2.83597,6000000.0
2008-12-18 17:25:00,2.83538,2.83693,2.83298,2.8361,10000000.0
2008-12-18 17:26:00,2.83596,2.83733,2.83324,2.83574,6750000.0
2008-12-18 17:27:00,2.83459,2.83618,2.83164,2.83494,9880000.0
2008-12-18 17:28:00,2.83402,2.83491,2.83276,2.8341,7000000.0
2008-12-18 17:29:00,2.83582,2.8374,2.8323,2.8374,6500000.0
2008-12-18 17:30:00,2.83738,2.83904,2.83624,2.83871,7000000.0
2008-12-18 17:31:00,2.83751,2.83751,2.8357,2.83694,5880000.0
2008-12-18 17:32:00,2.8365,2.83798,2.82992,2.82992,7380000.0
2008-12-18 17:33:00,2.83537,2.83537,2.8312,2.83345,12750000.0
2008-12-18 17:34:00,2.83714,2.8382,2.83322,2.83351,7000000.0
2008-12-18 17:35:00,2.83193,2.83611,2.83193,2.83303,5250000.0
2008-12-18 17:36:00,2.83637,2.83637,2.83071,2.83545,8500000.0
2008-12-18 17:37:00,2.83576,2.83608,2.83088,2.83397,7750000.0
2008-12-18 17:38:00,2.83466,2.83585,2.83043,2.83411,8250000.0
2008-12-18 17:39:00,2.83272,2.8337,2.83087,2.83212,13630000.0
2008-12-18 17:40:00,2.83351,2.83351,2.82993,2.83168,8380000.0
2008-12-18 17:41:00,2.83173,2.83227,2.83114,2.83168,12250000.0
2008-12-18 17:42:00,2.82997,2.8311,2.82892,2.83041,11750000.0
2008-12-18 17:43:00,2.83001,2.83369,2.82964,2.83369,5880000.0
2008-12-18 17:44:00,2.83356,2.8398,2.83157,2.8398,8000000.0
2008-12-18 17:45:00,2.84257,2.84325,2.8378,2.84115,6000000.0
2008-12-18 17:46:00,2.84261,2.84291,2.83791,2.83916,12500000.0
2008-12-18 17:47:00,2.84204,2.84288,2.83815,2.84158,6500000.0
2008-12-18 17:48:00,2.84235,2.84324,2.83732,2.83907,8630000.0
2008-12-18 17:49:00,2.83814,2.84274,2.83689,2.84171,10500000.0
2008-12-18 17:50:00,2.84193,2.84366,2.84042,2.84298,7000000.0
2008-12-18 17:51:00,2.84173,2.84471,2.83955,2.84125,10500000.0
2008-12-18 17:52:00,2.84425,2.84552,2.84324,2.84552,6250000.0
2008-12-18 17:53:00,2.84437,2.84884,2.84306,2.84679,11500000.0
2008-12-18 17:54:00,2.8458,2.84883,2.8458,2.8466,15750000.0
2008-12-18 17:55:00,2.8451,2.85066,2.84435,2.84728,5750000.0
2008-12-18 17:56:00,2.84786,2.8499,2.84472,2.84761,12750000.0
2008-12-18 17:57:00,2.84342,2.84631,2.83954,2.84138,6250000.0
2008-12-18 17:58:00,2.84475,2.84521,2.84156,2.84327,8500000.0
2008-12-18 17:59:00,2.8445,2.84493,2.83463,2.83515,5250000.0
2008-12-18 18:00:00,2.83428,2.84597,2.83281,2.84558,11750000.0
2008-12-18 18:01:00,2.84483,2.84771,2.83853,2.83881,10000000.0
2008-12-18 18:02:00,2.84185,2.84444,2.83741,2.84326,16500000.0
2008-12-18 18:03:00,2.84377,2.84439,2.83882,2.8424,5250000.0
2008-12-18 18:04:00,2.84174,2.84472,2.83987,2.84472,5880000.0
2008-12-18 18:05:00,2.8481,2.85809,2.84455,2.85467,9250000.0
2008-12-18 18:06:00,2.8667,2.86778,2.86426,2.86606,8500000.0
2008-12-18 18:07:00,2.86467,2.86467,2.85225,2.85627,8500000.0
2008-12-18 18:08:00,2.85728,2.85728,2.85117,2.85117,8750000.0
2008-12-18 18:09:00,2.85315,2.85384,2.84893,2.85223,8750000.0
2008-12-18 18:10:00,2.8558,2.86189,2.8558,2.86189,6630000.0
2008-12-18 18:11:00,2.86331,2.86536,2.86054,2.86536,6750000.0
2008-12-18 18:12:00,2.86669,2.87047,2.86669,2.86981,5750000.0
2008-12-18 18:13:00,2.87448,2.87744,2.87391,2.87732,5750000.0
2008-12-18 18:14:00,2.87821,2.87991,2.87209,2.8781,12750000.0
2008-12-18 18:15:00,2.87492,2.88597,2.87492,2.88372,8500000.0
2008-12-18 18:16:00,2.8817,2.88383,2.87878,2.882,8250000.0
2008-12-18 18:17:00,2.88027,2.88093,2.87228,2.87312,18250000.0
2008-12-18 18:18:00,2.87353,2.88118,2.87257,2.87339,11500000.0
2008-12-18 18:19:00,2.87703,2.87931,2.87236,2.87849,5750000.0
2008-12-18 18:20:00,2.8776,2.88013,2.87735,2.8791,8750000.0
2008-12-18 18:21:00,2.8794,2.88244,2.878,2.88057,4880000.0
2008-12-18 18:22:00,2.87678,2.87678,2.87337,2.87473,13500000.0
2008-12-18 18:23:00,2.87152,2.87164,2.86487,2.86582,9250000.0
2008-12-18 18:24:00,2.86431,2.86588,2.86099,2.86457,12500000.0
2008-12-18 18:25:00,2.86319,2.86553,2.86204,2.86431,6500000.0
2008-12-18 18:26:00,2.86122,2.86708,2.86122,2.86708,5750000.0
2008-12-18 18:27:00,2.86481,2.86586,2.85867,2.86262,6630000.0
2008-12-18 18:28:00,2.8634,2.8634,2.8597,2.86127,6000000.0
2008-12-18 18:29:00,2.85891,2.86131,2.85874,2.86038,5630000.0
2008-12-18 18:30:00,2.85721,2.85829,2.85147,2.856,16380000.0
2008-12-18 18:31:00,2.85811,2.85816,2.85625,2.85704,10000000.0
2008-12-18 18:32:00,2.85835,2.86203,2.85468,2.86141,9630000.0
2008-12-18 18:33:00,2.86211,2.86752,2.86156,2.86752,6880000.0
2008-12-18 18:34:00,2.86497,2.86741,2.86042,2.86128,12000000.0
2008-12-18 18:35:00,2.86441,2.86961,2.85998,2.86961,5750000.0
2008-12-18 18:36:00,2.87009,2.87608,2.86698,2.87545,8500000.0
2008-12-18 18:37:00,2.87367,2.87632,2.87054,2.87589,6750000.0
2008-12-18 18:38:00,2.87326,2.87701,2.87154,2.87493,16250000.0
2008-12-18 18:39:00,2.87406,2.87471,2.8702,2.87211,7750000.0
2008-12-18 18:40:00,2.8701,2.87371,2.86778,2.87371,5750000.0
2008-12-18 18:41:00,2.87278,2.87279,2.86145,2.8621,11750000.0
2008-12-18 18:42:00,2.86308,2.86705,2.86308,2.86705,11500000.0
2008-12-18 18:43:00,2.86788,2.87036,2.86197,2.86876,12880000.0
2008-12-18 18:44:00,2.8697,2.87044,2.86406,2.8677,16500000.0
2008-12-18 18:45:00,2.86631,2.86778,2.86152,2.86624,8500000.0
2008-12-18 18:46:00,2.86775,2.87289,2.866,2.87011,11250000.0
2008-12-18 18:47:00,2.86743,2.86889,2.86349,2.8649,7500000.0
2008-12-18 18:48:00,2.86465,2.8664,2.86069,2.86504,8250000.0
2008-12-18 18:49:00,2.86594,2.86639,2.8639,2.86619,6500000.0
2008-12-18 18:50:00,2.86594,2.86878,2.86486,2.8667,9500000.0
2008-12-18 18:51:00,2.867,2.87047,2.86549,2.86708,8500000.0
2008-12-18 18:52:00,2.86903,2.86903,2.86356,2.86593,5630000.0
2008-12-18 18:53:00,2.86369,2.8642,2.86157,2.86391,11630000.0
2008-12-18 18:54:00,2.86405,2.8656,2.86191,2.86337,10510000.0
2008-12-18 18:55:00,2.86152,2.86483,2.85965,2.86268,6000000.0
2008-12-18 18:56:00,2.86329,2.86352,2.85763,2.86043,10750000.0
2008-12-18 18:57:00,2.86349,2.86497,2.86048,2.86048,8000000.0
2008-12-18 18:58:00,2.86058,2.86439,2.85857,2.86101,10250000.0
2008-12-18 18:59:00,2.85872,2.86147,2.85662,2.8612,6000000.0
2008-12-18 19:00:00,2.86081,2.86247,2.85736,2.86158,16380000.0
2008-12-18 19:01:00,2.86006,2.86184,2.85791,2.86184,5250000.0
2008-12-18 19:02:00,2.8607,2.86162,2.85365,2.86162,16250000.0
2008-12-18 19:03:00,2.861,2.86325,2.85953,2.86026,7250000.0
2008-12-18 19:04:00,2.86039,2.86116,2.85719,2.85864,5500000.0
2008-12-18 19:05:00,2.86083,2.86132,2.85626,2.86049,7630000.0
2008-12-18 19:06:00,2.8554,2.86066,2.8554,2.85967,12630000.0
2008-12-18 19:07:00,2.85801,2.86057,2.8568,2.85683,11250000.0
2008-12-18 19:08:00,2.85822,2.86095,2.85822,2.86095,8500000.0
2008-12-18 19:09:00,2.86187,2.86619,2.86048,2.86619,7510000.0
2008-12-18 19:10:00,2.86925,2.87115,2.86756,2.87107,10130000.0
2008-12-18 19:11:00,2.8728,2.87363,2.86906,2.87303,13250000.0
2008-12-18 19:12:00,2.87343,2.87363,2.86818,2.86952,6380000.0
2008-12-18 19:13:00,2.87028,2.87262,2.86761,2.87225,5500000.0
2008-12-18 19:14:00,2.86933,2.87225,2.869,2.869,8250000.0
2008-12-18 19:15:00,2.86673,2.8697,2.8634,2.86747,9750000.0
2008-12-18 19:16:00,2.86741,2.86788,2.8608,2.86456,16880000.0
2008-12-18 19:17:00,2.86294,2.86549,2.86294,2.86472,15000000.0
2008-12-18 19:18:00,2.86479,2.86563,2.86006,2.86006,12500000.0
2008-12-18 19:19:00,2.86304,2.86422,2.85981,2.86087,7750000.0
2008-12-18 19:20:00,2.86282,2.86459,2.85971,2.85971,8000000.0
2008-12-18 19:21:00,2.86249,2.86392,2.85776,2.86289,13000000.0
2008-12-18 19:22:00,2.8648,2.86935,2.86319,2.86935,10000000.0
2008-12-18 19:23:00,2.86776,2.8694,2.86403,2.86709,10500000.0
2008-12-18 19:24:00,2.86633,2.86709,2.86362,2.86709,5500000.0
2008-12-18 19:25:00,2.86546,2.86778,2.8621,2.86778,5500000.0
2008-12-18 19:26:00,2.86885,2.87541,2.86885,2.87434,7130000.0
2008-12-18 19:27:00,2.8738,2.87767,2.8738,2.87645,5250000.0
2008-12-18 19:28:00,2.87718,2.87784,2.87201,2.87597,6750000.0
2008-12-18 19:29:00,2.87644,2.87905,2.87417,2.87632,12750000.0
2008-12-18 19:30:00,2.87599,2.87664,2.87251,2.87297,5750000.0
2008-12-18 19:31:00,2.87171,2.87466,2.86843,2.87,14880000.0
2008-12-18 19:32:00,2.87148,2.87248,2.86816,2.86978,8880000.0
2008-12-18 19:33:00,2.87056,2.8711,2.86434,2.86821,7630000.0
2008-12-18 19:34:00,2.86944,2.87139,2.86795,2.8699,11000000.0
2008-12-18 19:35:00,2.86934,2.87164,2.86717,2.87152,9250000.0
2008-12-18 19:36:00,2.87069,2.87069,2.86651,2.86745,5500000.0
2008-12-18 19:37:00,2.8686,2.86893,2.86454,2.86596,8250000.0
2008-12-18 19:38:00,2.8664,2.86734,2.86349,2.86349,7380000.0
2008-12-18 19:39:00,2.86634,2.86679,2.86371,2.86371,12380000.0
2008-12-18 19:40:00,2.86474,2.86558,2.86203,2.86324,7500000.0
2008-12-18 19:41:00,2.86303,2.86303,2.85808,2.85808,6500000.0
2008-12-18 19:42:00,2.85763,2.86113,2.85658,2.86113,8250000.0
2008-12-18 19:43:00,2.85724,2.85959,2.85722,2.85722,6000000.0
2008-12-18 19:44:00,2.8591,2.86137,2.85685,2.86103,11500000.0
2008-12-18 19:45:00,2.85885,2.86361,2.85605,2.86292,9500000.0
2008-12-18 19:46:00,2.86213,2.86549,2.86213,2.86549,7750000.0
2008-12-18 19:47:00,2.86271,2.86664,2.8619,2.8638,7750000.0
2008-12-18 19:48:00,2.86201,2.86381,2.85937,2.86158,8750000.0
2008-12-18 19:49:00,2.85904,2.86219,2.8559,2.8559,5500000.0
2008-12-18 19:50:00,2.85655,2.85717,2.85165,2.85598,11630000.0
2008-12-18 19:51:00,2.85415,2.85883,2.85415,2.8582,9250000.0
2008-12-18 19:52:00,2.85656,2.85842,2.85355,2.85727,9500000.0
2008-12-18 19:53:00,2.85891,2.85891,2.8528,2.85446,8880000.0
2008-12-18 19:54:00,2.85835,2.85943,2.85305,2.85733,7380000.0
2008-12-18 19:55:00,2.85497,2.85755,2.85387,2.85602,10750000.0
2008-12-18 19:56:00,2.85636,2.85718,2.85294,2.85645,10380000.0
2008-12-18 19:57:00,2.85811,2.85953,2.85352,2.85568,18380000.0
2008-12-18 19:58:00,2.85795,2.85964,2.85644,2.85649,7500000.0
2008-12-18 19:59:00,2.85781,2.86047,2.85753,2.86047,7750000.0
2008-12-18 20:00:00,2.86153,2.86212,2.85926,2.86179,9260000.0
2008-12-18 20:01:00,2.85989,2.86214,2.8566,2.8566,8750000.0
2008-12-18 20:02:00,2.86232,2.86321,2.85873,2.86048,9750000.0
2008-12-18 20:03:00,2.85915,2.86039,2.85658,2.85786,7250000.0
2008-12-18 20:04:00,2.85377,2.85617,2.85274,2.85471,7500000.0
2008-12-18 20:05:00,2.8539,2.85436,2.85081,2.85436,9500000.0
2008-12-18 20:06:00,2.85324,2.85587,2.85076,2.85496,7750000.0
2008-12-18 20:07:00,2.85629,2.85723,2.85423,2.85723,10000000.0
2008-12-18 20:08:00,2.85516,2.85644,2.85253,2.85253,13000000.0
2008-12-18 20:09:00,2.85359,2.85804,2.8526,2.85728,12750000.0
2008-12-18 20:10:00,2.85475,2.85753,2.85453,2.85753,9000000.0
2008-12-18 20:11:00,2.85386,2.85832,2.85386,2.85711,11000000.0
2008-12-18 20:12:00,2.86029,2.86176,2.85755,2.86176,7880000.0
2008-12-18 20:13:00,2.86446,2.86509,2.85368,2.85948,6500000.0
2008-12-18 20:14:00,2.85789,2.86095,2.85727,2.85951,9760000.0
2008-12-18 20:15:00,2.86055,2.86438,2.85936,2.85983,9380000.0
2008-12-18 20:16:00,2.85964,2.86456,2.85964,2.86141,10250000.0
2008-12-18 20:17:00,2.85972,2.86314,2.85531,2.85531,7000000.0
2008-12-18 20:18:00,2.85762,2.85997,2.85416,2.85927,7750000.0
2008-12-18 20:19:00,2.8592,2.86059,2.85365,2.8586,7500000.0
2008-12-18 20:20:00,2.85863,2.86409,2.85721,2.86194,9750000.0
2008-12-18 20:21:00,2.8612,2.86323,2.85845,2.86086,10000000.0
2008-12-18 20:22:00,2.86332,2.8638,2.86157,2.86269,6250000.0
2008-12-18 20:23:00,2.86167,2.86415,2.85953,2.85953,10750000.0
2008-12-18 20:24:00,2.86279,2.86418,2.86013,2.86013,14750000.0
2008-12-18 20:25:00,2.86209,2.86456,2.86077,2.86242,11500000.0
2008-12-18 20:26:00,2.86196,2.8644,2.85844,2.85939,12250000.0
2008-12-18 20:27:00,2.86147,2.86236,2.8561,2.85741,7130000.0
2008-12-18 20:28:00,2.85944,2.86074,2.85779,2.85779,10380000.0
2008-12-18 20:29:00,2.85902,2.85902,2.8563,2.85765,8750000.0
2008-12-18 20:30:00,2.85788,2.86011,2.856,2.86011,13130000.0
2008-12-18 20:31:00,2.85929,2.86059,2.85667,2.85667,6750000.0
2008-12-18 20:32:00,2.86069,2.86069,2.85717,2.85808,8250000.0
2008-12-18 20:33:00,2.86052,2.86135,2.85517,2.85517,8750000.0
2008-12-18 20:34:00,2.85818,2.86044,2.85811,2.85958,6250000.0
2008-12-18 20:35:00,2.85773,2.85948,2.8567,2.85858,5500000.0
2008-12-18 20:36:00,2.85961,2.86088,2.85853,2.85965,8250000.0
2008-12-18 20:37:00,2.85889,2.86118,2.85578,2.85897,9880000.0
2008-12-18 20:38:00,2.86029,2.86185,2.8586,2.8586,11500000.0
2008-12-18 20:39:00,2.85743,2.85979,2.85516,2.85516,5500000.0
2008-12-18 20:40:00,2.85673,2.86091,2.85408,2.85849,15750000.0
2008-12-18 20:41:00,2.8584,2.86231,2.85646,2.86122,13750000.0
2008-12-18 20:42:00,2.85901,2.86281,2.85776,2.86281,8750000.0
2008-12-18 20:43:00,2.86279,2.86396,2.8594,2.86232,7500000.0
2008-12-18 20:44:00,2.86168,2.87461,2.85786,2.86969,12630000.0
2008-12-18 20:45:00,2.86781,2.87275,2.8668,2.871,5500000.0
2008-12-18 20:46:00,2.86706,2.87314,2.86668,2.87129,8000000.0
2008-12-18 20:47:00,2.87126,2.87419,2.86766,2.87382,10500000.0
2008-12-18 20:48:00,2.87004,2.8744,2.87004,2.8744,6000000.0
2008-12-18 20:49:00,2.87072,2.8738,2.86925,2.8738,10000000.0
2008-12-18 20:50:00,2.87192,2.87479,2.86774,2.86831,12750000.0
2008-12-18 20:51:00,2.86586,2.87614,2.86586,2.87258,6760000.0
2008-12-18 20:52:00,2.87181,2.87326,2.86835,2.87294,10250000.0
2008-12-18 20:53:00,2.87103,2.87316,2.8675,2.87262,8750000.0
2008-12-18 20:54:00,2.86976,2.87255,2.86661,2.86661,7000000.0
2008-12-18 20:55:00,2.86687,2.872,2.8652,2.87175,9750000.0
2008-12-18 20:56:00,2.86569,2.87123,2.86444,2.86444,5500000.0
2008-12-18 20:57:00,2.86929,2.87026,2.86394,2.86889,11750000.0
2008-12-18 20:58:00,2.86798,2.8729,2.86798,2.86847,10000000.0
2008-12-18 20:59:00,2.87111,2.87263,2.86429,2.86853,9500000.0
2008-12-18 21:00:00,2.86859,2.87262,2.86803,2.86889,9750000.0
2008-12-18 21:01:00,2.87011,2.87111,2.86841,2.86927,6000000.0
2008-12-18 21:02:00,2.86201,2.87343,2.86178,2.86178,11630000.0
2008-12-18 21:03:00,2.86163,2.87195,2.86163,2.86542,10000000.0
2008-12-18 21:04:00,2.86181,2.86288,2.86049,2.86049,6500000.0
2008-12-18 21:05:00,2.86002,2.86244,2.85876,2.86064,9000000.0
2008-12-18 21:06:00,2.85905,2.86237,2.85905,2.86056,5630000.0
2008-12-18 21:07:00,2.86102,2.86403,2.8608,2.86266,8500000.0
2008-12-18 21:08:00,2.86134,2.8636,2.85987,2.86115,14750000.0
2008-12-18 21:09:00,2.86198,2.8633,2.8602,2.86185,8130000.0
2008-12-18 21:10:00,2.86071,2.86329,2.85992,2.85992,7380000.0
2008-12-18 21:11:00,2.86262,2.86382,2.86123,2.86382,5750000.0
2008-12-18 21:12:00,2.86349,2.86421,2.86085,2.86085,7750000.0
2008-12-18 21:13:00,2.86262,2.86464,2.85939,2.86462,13750000.0
2008-12-18 21:14:00,2.86699,2.86991,2.86294,2.86294,6000000.0
2008-12-18 21:15:00,2.87121,2.87254,2.86616,2.8686,10250000.0
2008-12-18 21:16:00,2.86838,2.8709,2.86376,2.86376,6250000.0
2008-12-18 21:17:00,2.8657,2.86957,2.86429,2.86924,8250000.0
2008-12-18 21:18:00,2.86989,2.86995,2.86619,2.86935,7130000.0
2008-12-18 21:19:00,2.87048,2.87115,2.86957,2.8702,6000000.0
2008-12-18 21:20:00,2.86979,2.87334,2.86818,2.87217,6750000.0
2008-12-18 21:21:00,2.87106,2.87313,2.86929,2.87019,13250000.0
2008-12-18 21:22:00,2.86749,2.87477,2.86749,2.87104,8880000.0
2008-12-18 21:23:00,2.87298,2.87461,2.87171,2.87171,9250000.0
2008-12-18 21:24:00,2.87531,2.87531,2.86792,2.86792,7500000.0
2008-12-18 21:25:00,2.87082,2.87169,2.86707,2.8686,11000000.0
2008-12-18 21:26:00,2.87089,2.87162,2.86931,2.87141,7250000.0
2008-12-18 21:27:00,2.86987,2.87136,2.86717,2.86717,6750000.0
2008-12-18 21:28:00,2.86695,2.87168,2.86695,2.87167,11500000.0
2008-12-18 21:29:00,2.86991,2.87285,2.86866,2.87285,6500000.0
2008-12-18 21:30:00,2.87304,2.87304,2.86656,2.87176,9750000.0
2008-12-18 21:31:00,2.86993,2.87236,2.86802,2.86802,8750000.0
2008-12-18 21:32:00,2.86715,2.87123,2.86715,2.87051,6000000.0
2008-12-18 21:33:00,2.86958,2.87089,2.86707,2.87014,10000000.0
2008-12-18 21:34:00,2.86969,2.87068,2.86717,2.86963,8250000.0
2008-12-18 21:35:00,2.8647,2.86998,2.8647,2.86962,10250000.0
2008-12-18 21:36:00,2.86922,2.8702,2.86816,2.86984,6500000.0
2008-12-18 21:37:00,2.86973,2.8701,2.86457,2.86953,7000000.0
2008-12-18 21:38:00,2.86635,2.86893,2.86587,2.86587,7500000.0
2008-12-18 21:39:00,2.86877,2.86877,2.86353,2.86698,10500000.0
2008-12-18 21:40:00,2.86788,2.86847,2.86561,2.86847,10000000.0
2008-12-18 21:41:00,2.86821,2.86867,2.86387,2.86387,7130000.0
2008-12-18 21:42:00,2.86768,2.86814,2.8668,2.86803,8750000.0
2008-12-18 21:43:00,2.86791,2.869,2.86676,2.8676,9250000.0
2008-12-18 21:44:00,2.86782,2.86782,2.86396,2.86435,6500000.0
2008-12-18 21:45:00,2.86847,2.86866,2.86576,2.86725,8880000.0
2008-12-18 21:46:00,2.86927,2.86988,2.86657,2.86988,11380000.0
2008-12-18 21:47:00,2.86947,2.87042,2.86678,2.86915,11500000.0
2008-12-18 21:48:00,2.86968,2.87087,2.86615,2.86878,7500000.0
2008-12-18 21:49:00,2.8676,2.86891,2.86509,2.86509,5500000.0
2008-12-18 21:50:00,2.86549,2.86787,2.86387,2.86727,10250000.0
2008-12-18 21:51:00,2.86489,2.86817,2.86396,2.86817,6750000.0
2008-12-18 21:52:00,2.86506,2.86673,2.86378,2.86568,8630000.0
2008-12-18 21:53:00,2.8672,2.8672,2.86433,2.86433,7000000.0
2008-12-18 21:54:00,2.86606,2.86746,2.86378,2.86746,6000000.0
2008-12-18 21:55:00,2.86677,2.86684,2.86243,2.86651,8000000.0
2008-12-18 21:56:00,2.86617,2.86617,2.86134,2.86134,5750000.0
2008-12-18 21:57:00,2.86387,2.86641,2.86242,2.86356,7500000.0
2008-12-18 21:58:00,2.86429,2.86631,2.86376,2.86548,11130000.0
2008-12-18 21:59:00,2.86345,2.86625,2.86168,2.86168,11000000.0
2008-12-18 22:00:00,2.86624,2.86673,2.85932,2.86589,16130000.0
2008-12-18 22:01:00,2.86199,2.86649,2.86199,2.86599,7500000.0
2008-12-18 22:02:00,2.86528,2.86664,2.86458,2.86661,6130000.0
2008-12-18 22:03:00,2.86731,2.86731,2.86181,2.86525,6500000.0
2008-12-18 22:04:00,2.86327,2.86653,2.86285,2.8655,17250000.0
2008-12-18 22:05:00,2.86381,2.86662,2.86344,2.86655,6000000.0
2008-12-18 22:06:00,2.86855,2.87105,2.86544,2.86784,5750000.0
2008-12-18 22:07:00,2.87339,2.87659,2.87072,2.8755,14880000.0
2008-12-18 22:08:00,2.87337,2.88142,2.87179,2.87878,20000000.0
2008-12-18 22:09:00,2.88132,2.88205,2.87626,2.87947,6750000.0
2008-12-18 22:10:00,2.88207,2.88387,2.87909,2.87909,17750000.0
2008-12-18 22:11:00,2.88252,2.88252,2.87789,2.88169,15380000.0
2008-12-18 22:12:00,2.87638,2.88073,2.87131,2.87131,14250000.0
2008-12-18 22:13:00,2.87044,2.88104,2.87044,2.87519,7500000.0
2008-12-18 22:14:00,2.87553,2.88304,2.87292,2.88304,12000000.0
2008-12-18 22:15:00,2.88164,2.88221,2.87854,2.88209,5500000.0
2008-12-18 22:16:00,2.88115,2.88466,2.87918,2.88185,11500000.0
2008-12-18 22:17:00,2.87999,2.88183,2.87999,2.88148,10500000.0
2008-12-18 22:18:00,2.88014,2.88259,2.87822,2.87822,9750000.0
2008-12-18 22:19:00,2.87945,2.88526,2.87945,2.88435,8000000.0
2008-12-18 22:20:00,2.88606,2.8865,2.88562,2.88568,8500000.0
2008-12-18 22:21:00,2.88455,2.88683,2.88125,2.88586,6250000.0
2008-12-18 22:22:00,2.884,2.88766,2.884,2.88634,9130000.0
2008-12-18 22:23:00,2.88308,2.88861,2.87942,2.88752,9500000.0
2008-12-18 22:24:00,2.88807,2.88906,2.87762,2.88575,10880000.0
2008-12-18 22:25:00,2.88651,2.89135,2.88142,2.89135,5500000.0
2008-12-18 22:26:00,2.89167,2.8946,2.88322,2.89242,11750000.0
2008-12-18 22:27:00,2.89105,2.89619,2.8852,2.89407,9750000.0
2008-12-18 22:28:00,2.89849,2.89849,2.8855,2.89674,13250000.0
2008-12-18 22:29:00,2.89805,2.90005,2.88903,2.89673,10380000.0
2008-12-18 22:30:00,2.89589,2.89867,2.89141,2.89513,6250000.0
2008-12-18 22:31:00,2.89693,2.89819,2.88815,2.89296,7750000.0
2008-12-18 22:32:00,2.89497,2.89497,2.88529,2.89413,9250000.0
2008-12-18 22:33:00,2.89492,2.89718,2.88509,2.89598,18130000.0
2008-12-18 22:34:00,2.8979,2.89933,2.88457,2.88901,6250000.0
2008-12-18 22:35:00,2.88768,2.89562,2.88125,2.89028,8750000.0
2008-12-18 22:36:00,2.88847,2.89544,2.8869,2.89101,8500000.0
2008-12-18 22:37:00,2.88601,2.8942,2.88601,2.88927,8380000.0
2008-12-18 22:38:00,2.89072,2.89432,2.88438,2.88469,7750000.0
2008-12-18 22:39:00,2.89039,2.89692,2.88483,2.88483,9750000.0
2008-12-18 22:40:00,2.88534,2.8939,2.8826,2.88622,9130000.0
2008-12-18 22:41:00,2.88445,2.89123,2.88227,2.88664,8000000.0
2008-12-18 22:42:00,2.88308,2.88311,2.87337,2.87337,9750000.0
2008-12-18 22:43:00,2.87322,2.8737,2.86901,2.86901,12750000.0
2008-12-18 22:44:00,2.86741,2.88442,2.86741,2.87452,10000000.0
2008-12-18 22:45:00,2.87295,2.87305,2.87137,2.87305,14250000.0
2008-12-18 22:46:00,2.8719,2.87366,2.86907,2.87346,10250000.0
2008-12-18 22:47:00,2.8714,2.87513,2.8714,2.8729,8250000.0
2008-12-18 22:48:00,2.87422,2.87736,2.87134,2.87725,6750000.0
2008-12-18 22:49:00,2.87703,2.88061,2.87286,2.88061,10750000.0
2008-12-18 22:50:00,2.88031,2.88181,2.87755,2.87793,11500000.0
2008-12-18 22:51:00,2.87728,2.87728,2.87409,2.87446,5750000.0
2008-12-18 22:52:00,2.87528,2.87528,2.87178,2.87503,7500000.0
2008-12-18 22:53:00,2.87841,2.87982,2.87089,2.87953,11760000.0
2008-12-18 22:54:00,2.88381,2.88849,2.87781,2.88726,8130000.0
2008-12-18 22:55:00,2.89234,2.89759,2.89234,2.89759,6750000.0
2008-12-18 22:56:00,2.89776,2.89889,2.89607,2.89803,5500000.0
2008-12-18 22:57:00,2.89838,2.89907,2.89479,2.89845,11750000.0
2008-12-18 22:58:00,2.89617,2.89891,2.89553,2.89701,7250000.0
2008-12-18 22:59:00,2.89901,2.89901,2.89457,2.89676,14880000.0
2008-12-18 23:00:00,2.89801,2.89861,2.89127,2.89759,10000000.0
2008-12-18 23:01:00,2.89986,2.8999,2.89576,2.89685,5250000.0
2008-12-18 23:02:00,2.89731,2.9054,2.89731,2.90357,10250000.0
2008-12-18 23:03:00,2.90243,2.90528,2.89927,2.90193,7380000.0
2008-12-18 23:04:00,2.89972,2.90433,2.89972,2.9005,6750000.0
2008-12-18 23:05:00,2.90139,2.90493,2.90139,2.90267,5500000.0
2008-12-18 23:06:00,2.90135,2.90135,2.88399,2.88676,10130000.0
2008-12-18 23:07:00,2.89272,2.89408,2.89017,2.89407,8000000.0
2008-12-18 23:08:00,2.89736,2.90033,2.89606,2.89878,10250000.0
2008-12-18 23:09:00,2.89968,2.90222,2.89733,2.90123,10000000.0
2008-12-18 23:10:00,2.90144,2.90185,2.89715,2.90098,8130000.0
2008-12-18 23:11:00,2.90175,2.90213,2.90013,2.90123,9000000.0
2008-12-18 23:12:00,2.90084,2.90315,2.90013,2.9008,7750000.0
2008-12-18 23:13:00,2.89984,2.90188,2.89936,2.89963,7880000.0
2008-12-18 23:14:00,2.90165,2.90165,2.88784,2.88887,7250000.0
2008-12-18 23:15:00,2.89058,2.89845,2.88917,2.89845,8500000.0
2008-12-18 23:16:00,2.89984,2.89984,2.897,2.89926,7500000.0
2008-12-18 23:17:00,2.89972,2.89972,2.89561,2.8987,11250000.0
2008-12-18 23:18:00,2.89318,2.89318,2.88578,2.88738,8250000.0
2008-12-18 23:19:00,2.88441,2.88441,2.87532,2.88294,12000000.0
2008-12-18 23:20:00,2.88048,2.88361,2.88048,2.88304,8750000.0
2008-12-18 23:21:00,2.88467,2.88509,2.87741,2.88432,5750000.0
2008-12-18 23:22:00,2.88611,2.88632,2.8826,2.88303,5250000.0
2008-12-18 23:23:00,2.88484,2.886,2.88249,2.88537,4380000.0
2008-12-18 23:24:00,2.88612,2.88623,2.88307,2.8844,13000000.0
2008-12-18 23:25:00,2.8855,2.8855,2.87896,2.87896,10380000.0
2008-12-18 23:26:00,2.87927,2.87927,2.87197,2.87627,6250000.0
2008-12-18 23:27:00,2.87596,2.87708,2.87504,2.87668,8380000.0
2008-12-18 23:28:00,2.87296,2.87605,2.87067,2.87383,7750000.0
2008-12-18 23:29:00,2.8714,2.87563,2.8714,2.87478,7750000.0
2008-12-18 23:30:00,2.86975,2.87706,2.86975,2.87434,8500000.0
2008-12-18 23:31:00,2.86877,2.87268,2.86877,2.87268,5750000.0
2008-12-18 23:32:00,2.87399,2.87399,2.87023,2.87023,8000000.0
2008-12-18 23:33:00,2.87354,2.87354,2.86895,2.87055,9000000.0
2008-12-18 23:34:00,2.86613,2.87217,2.86613,2.87217,5250000.0
2008-12-18 23:35:00,2.87109,2.87109,2.86739,2.86739,8750000.0
2008-12-18 23:36:00,2.873,2.87418,2.87116,2.87204,10250000.0
2008-12-18 23:37:00,2.87206,2.87321,2.87122,2.87226,9130000.0
2008-12-18 23:38:00,2.8729,2.8736,2.87039,2.87286,8250000.0
2008-12-18 23:39:00,2.87304,2.87456,2.87036,2.87396,7750000.0
2008-12-18 23:40:00,2.87378,2.87378,2.86845,2.87349,9250000.0
2008-12-18 23:41:00,2.87409,2.87421,2.87274,2.87421,9250000.0
2008-12-18 23:42:00,2.8739,2.87495,2.87258,2.87495,8260000.0
2008-12-18 23:43:00,2.87492,2.87492,2.87353,2.87419,8000000.0
2008-12-18 23:44:00,2.872,2.87545,2.872,2.87353,6750000.0
2008-12-18 23:45:00,2.87541,2.87684,2.87163,2.87455,9880000.0
2008-12-18 23:46:00,2.87766,2.8811,2.87434,2.87757,9750000.0
2008-12-18 23:47:00,2.87753,2.88152,2.87333,2.88152,6000000.0
2008-12-18 23:48:00,2.87772,2.88098,2.87733,2.8779,5250000.0
2008-12-18 23:50:00,2.87703,2.88139,2.87697,2.88139,7000000.0
2008-12-18 23:51:00,2.88102,2.88102,2.87669,2.87669,13000000.0
2008-12-18 23:52:00,2.87809,2.87809,2.87469,2.87511,6380000.0
2008-12-18 23:53:00,2.87945,2.87945,2.87542,2.87695,6750000.0
2008-12-18 23:54:00,2.87594,2.8801,2.87594,2.87844,6880000.0
2008-12-18 23:55:00,2.87715,2.88047,2.87541,2.87602,8500000.0
2008-12-18 23:56:00,2.87825,2.87924,2.87531,2.87713,6000000.0
2008-12-18 23:57:00,2.87525,2.8779,2.87153,2.87655,5500000.0
2008-12-18 23:58:00,2.87629,2.87907,2.87501,2.87661,16250000.0
2008-12-18 23:59:00,2.87688,2.87893,2.87558,2.87639,8000000.0
2008-12-19 00:00:00,2.8785,2.87959,2.87292,2.87613,6500000.0
2008-12-19 00:01:00,2.87872,2.87906,2.87471,2.87471,9750000.0
2008-12-19 00:02:00,2.87848,2.87848,2.87119,2.87119,6000000.0
2008-12-19 00:03:00,2.86923,2.87231,2.86923,2.87231,5750000.0
2008-12-19 00:04:00,2.87247,2.87247,2.86885,2.87218,10630000.0
2008-12-19 00:05:00,2.87171,2.87222,2.86858,2.87107,8000000.0
2008-12-19 00:06:00,2.87251,2.87576,2.87251,2.87374,9250000.0
2008-12-19 00:07:00,2.87327,2.87723,2.87081,2.87255,9000000.0
2008-12-19 00:08:00,2.87083,2.87459,2.87083,2.87298,7750000.0
2008-12-19 00:09:00,2.87571,2.87571,2.87247,2.87247,6750000.0
2008-12-19 00:10:00,2.87301,2.87436,2.87142,2.87317,7000000.0
2008-12-19 00:11:00,2.87179,2.87516,2.8688,2.87275,8500000.0
2008-12-19 00:12:00,2.87292,2.87435,2.87083,2.87196,9750000.0
2008-12-19 00:13:00,2.87058,2.87428,2.87018,2.87296,7500000.0
2008-12-19 00:14:00,2.87205,2.87544,2.87178,2.87544,14000000.0
2008-12-19 00:15:00,2.87179,2.87411,2.87094,2.8715,8500000.0
2008-12-19 00:16:00,2.87101,2.87476,2.86931,2.87476,9250000.0
2008-12-19 00:17:00,2.87242,2.87548,2.87121,2.87548,16130000.0
2008-12-19 00:18:00,2.87281,2.87439,2.86971,2.87141,11500000.0
2008-12-19 00:19:00,2.87458,2.87458,2.86938,2.87103,5750000.0
2008-12-19 00:20:00,2.87112,2.87518,2.86806,2.87518,9500000.0
2008-12-19 00:21:00,2.87638,2.87638,2.87058,2.87319,11000000.0
2008-12-19 00:22:00,2.8715,2.8754,2.87059,2.87251,13630000.0
2008-12-19 00:23:00,2.8687,2.87542,2.8687,2.87291,9250000.0
2008-12-19 00:24:00,2.87162,2.87307,2.87018,2.87018,8000000.0
2008-12-19 00:25:00,2.8704,2.87564,2.86915,2.86915,7000000.0
2008-12-19 00:26:00,2.87162,2.8748,2.87162,2.87364,9000000.0
2008-12-19 00:27:00,2.87387,2.87723,2.87163,2.87723,7750000.0
2008-12-19 00:28:00,2.87793,2.87793,2.8716,2.87378,8750000.0
2008-12-19 00:29:00,2.87695,2.87695,2.86943,2.86943,7750000.0
2008-12-19 00:30:00,2.8757,2.87601,2.87002,2.87601,9750000.0
2008-12-19 00:32:00,2.8721,2.8753,2.86969,2.86969,6000000.0
2008-12-19 00:33:00,2.8764,2.8764,2.86832,2.86832,7000000.0
2008-12-19 00:34:00,2.87244,2.87618,2.87137,2.87618,5250000.0
2008-12-19 00:35:00,2.87295,2.87605,2.87152,2.87152,7380000.0
2008-12-19 00:36:00,2.87636,2.87636,2.87218,2.87238,10500000.0
2008-12-19 00:38:00,2.8728,2.87753,2.8703,2.87383,10750000.0
2008-12-19 00:39:00,2.8742,2.87503,2.86839,2.87204,11000000.0
2008-12-19 00:40:00,2.87226,2.87226,2.87107,2.87164,5750000.0
2008-12-19 00:41:00,2.87245,2.87547,2.87015,2.87015,14380000.0
2008-12-19 00:42:00,2.86915,2.87522,2.86915,2.87035,8750000.0
2008-12-19 00:43:00,2.87719,2.87719,2.87235,2.87519,5880000.0
2008-12-19 00:44:00,2.87246,2.87696,2.86815,2.87696,6630000.0
2008-12-19 00:45:00,2.8722,2.87606,2.8722,2.87604,5750000.0
2008-12-19 00:47:00,2.87324,2.87598,2.87054,2.87054,7250000.0
2008-12-19 00:48:00,2.87621,2.87621,2.87016,2.87277,12130000.0
2008-12-19 00:49:00,2.87754,2.87754,2.87338,2.87338,8750000.0
2008-12-19 00:50:00,2.87865,2.87865,2.87293,2.87327,8510000.0
2008-12-19 00:51:00,2.87394,2.87608,2.87306,2.87577,9000000.0
2008-12-19 00:52:00,2.87164,2.87748,2.87164,2.87729,8750000.0
2008-12-19 00:53:00,2.87231,2.87651,2.86886,2.87493,10250000.0
2008-12-19 00:54:00,2.87406,2.87591,2.87148,2.8726,8000000.0
2008-12-19 00:55:00,2.87472,2.8774,2.87071,2.8774,12880000.0
2008-12-19 00:57:00,2.86991,2.87638,2.86991,2.87608,5630000.0
2008-12-19 00:59:00,2.87398,2.87671,2.8726,2.87671,5750000.0
2008-12-19 01:00:00,2.87475,2.87814,2.87385,2.87385,10500000.0
2008-12-19 01:01:00,2.87401,2.87617,2.87401,2.87617,6380000.0
2008-12-19 01:02:00,2.87263,2.87672,2.86961,2.87651,6750000.0
2008-12-19 01:03:00,2.86974,2.87687,2.86974,2.87239,6250000.0
2008-12-19 01:04:00,2.8711,2.87411,2.86918,2.87224,5250000.0
2008-12-19 01:05:00,2.87257,2.876,2.87243,2.876,9750000.0
2008-12-19 01:06:00,2.8693,2.8752,2.86874,2.8752,9500000.0
2008-12-19 01:07:00,2.86932,2.87468,2.86932,2.87468,8130000.0
2008-12-19 01:08:00,2.87305,2.8742,2.87071,2.87262,7000000.0
2008-12-19 01:09:00,2.87479,2.8752,2.8698,2.8752,7750000.0
2008-12-19 01:10:00,2.86915,2.87393,2.86718,2.87121,9000000.0
2008-12-19 01:11:00,2.86822,2.87245,2.86822,2.87079,7000000.0
2008-12-19 01:12:00,2.87033,2.87273,2.86833,2.86833,7500000.0
2008-12-19 01:13:00,2.86608,2.87139,2.86608,2.86841,11250000.0
2008-12-19 01:14:00,2.8734,2.8734,2.86916,2.86916,8880000.0
2008-12-19 01:15:00,2.86994,2.8716,2.86683,2.86683,6750000.0
2008-12-19 01:16:00,2.8701,2.8718,2.86605,2.86959,7500000.0
2008-12-19 01:17:00,2.86884,2.8716,2.86875,2.86918,10000000.0
2008-12-19 01:18:00,2.86769,2.87312,2.86713,2.87312,5750000.0
2008-12-19 01:19:00,2.86568,2.87027,2.86568,2.86897,8750000.0
2008-12-19 01:20:00,2.86985,2.8717,2.86861,2.8717,8130000.0
2008-12-19 01:21:00,2.86786,2.8718,2.86712,2.8718,5500000.0
2008-12-19 01:22:00,2.87071,2.87275,2.86466,2.86755,6130000.0
2008-12-19 01:23:00,2.86815,2.87029,2.86686,2.86767,10000000.0
2008-12-19 01:24:00,2.87103,2.87246,2.86788,2.87246,7750000.0
2008-12-19 01:25:00,2.86864,2.87163,2.86722,2.86815,8500000.0
2008-12-19 01:26:00,2.87247,2.87262,2.8651,2.86658,9750000.0
2008-12-19 01:27:00,2.86915,2.87171,2.86695,2.86896,7500000.0
2008-12-19 01:28:00,2.86768,2.86976,2.86453,2.8679,17130000.0
2008-12-19 01:29:00,2.86774,2.87006,2.8649,2.8649,6380000.0
2008-12-19 01:30:00,2.86334,2.87039,2.86194,2.87039,14250000.0
2008-12-19 01:31:00,2.86463,2.87093,2.86463,2.8706,20000000.0
2008-12-19 01:32:00,2.86832,2.87088,2.8655,2.87088,6000000.0
2008-12-19 01:33:00,2.86827,2.87175,2.86579,2.86824,19000000.0
2008-12-19 01:34:00,2.86728,2.87096,2.86541,2.86997,12500000.0
2008-12-19 01:35:00,2.86724,2.87076,2.86684,2.87076,8250000.0
2008-12-19 01:36:00,2.8667,2.86986,2.86557,2.86697,5750000.0
2008-12-19 01:37:00,2.86661,2.87117,2.86583,2.87083,8500000.0
2008-12-19 01:38:00,2.86748,2.87079,2.86694,2.86694,9380000.0
2008-12-19 01:39:00,2.87083,2.87083,2.86701,2.86897,9000000.0
2008-12-19 01:40:00,2.86523,2.86925,2.86523,2.86679,10130000.0
2008-12-19 01:41:00,2.86683,2.87049,2.86683,2.87049,7500000.0
2008-12-19 01:42:00,2.86851,2.87196,2.86716,2.87196,8500000.0
2008-12-19 01:43:00,2.86803,2.87046,2.86637,2.86904,5500000.0
2008-12-19 01:44:00,2.86712,2.87054,2.86712,2.86767,7500000.0
2008-12-19 01:45:00,2.86739,2.87148,2.86384,2.87148,9500000.0
2008-12-19 01:46:00,2.86598,2.87153,2.86598,2.87153,6880000.0
2008-12-19 01:47:00,2.86931,2.87145,2.86409,2.86844,5500000.0
2008-12-19 01:48:00,2.86791,2.8722,2.86791,2.87026,7500000.0
2008-12-19 01:49:00,2.87018,2.87451,2.86945,2.87157,13000000.0
2008-12-19 01:50:00,2.86931,2.87561,2.86783,2.87561,8750000.0
2008-12-19 01:51:00,2.87054,2.875,2.87054,2.875,8000000.0
2008-12-19 01:52:00,2.87182,2.87376,2.86799,2.87376,7500000.0
2008-12-19 01:53:00,2.86981,2.87309,2.8697,2.87046,6500000.0
2008-12-19 01:54:00,2.86789,2.87252,2.86642,2.86782,6750000.0
2008-12-19 01:55:00,2.86734,2.87102,2.86479,2.87102,9000000.0
2008-12-19 01:56:00,2.86416,2.87245,2.86416,2.87245,11500000.0
2008-12-19 01:57:00,2.86405,2.86852,2.86405,2.86766,8500000.0
2008-12-19 01:58:00,2.86777,2.86785,2.86723,2.86723,8000000.0
2008-12-19 02:00:00,2.86617,2.86618,2.86617,2.86618,3750000.0
2008-12-19 02:01:00,2.86689,2.86785,2.8644,2.86746,8000000.0
2008-12-19 02:02:00,2.86744,2.86773,2.86375,2.86695,18500000.0
2008-12-19 02:03:00,2.86693,2.86714,2.86279,2.86471,6750000.0
2008-12-19 02:04:00,2.87156,2.87156,2.86547,2.86874,14250000.0
2008-12-19 02:05:00,2.86825,2.86969,2.86543,2.86724,8500000.0
2008-12-19 02:06:00,2.86323,2.8705,2.86323,2.8705,6000000.0
2008-12-19 02:07:00,2.87074,2.8711,2.86516,2.8711,9380000.0
2008-12-19 02:08:00,2.86733,2.87007,2.86733,2.87007,5630000.0
2008-12-19 02:09:00,2.8679,2.86965,2.86559,2.86559,10000000.0
2008-12-19 02:10:00,2.86633,2.87008,2.86633,2.86716,8500000.0
2008-12-19 02:11:00,2.86709,2.86946,2.86652,2.86681,7250000.0
2008-12-19 02:12:00,2.86648,2.87087,2.86648,2.86846,11250000.0
2008-12-19 02:13:00,2.86374,2.87049,2.86336,2.86593,9750000.0
2008-12-19 02:14:00,2.86735,2.87054,2.8625,2.87054,13250000.0
2008-12-19 02:15:00,2.87084,2.87117,2.86175,2.86694,14010000.0
2008-12-19 02:16:00,2.86742,2.87202,2.86493,2.86772,13250000.0
2008-12-19 02:17:00,2.86434,2.87005,2.86434,2.87005,9000000.0
2008-12-19 02:18:00,2.86738,2.87043,2.86418,2.86655,9750000.0
2008-12-19 02:19:00,2.86545,2.87033,2.86545,2.86632,8750000.0
2008-12-19 02:20:00,2.87106,2.87106,2.86646,2.86646,8380000.0
2008-12-19 02:21:00,2.86757,2.87081,2.86724,2.86724,7500000.0
2008-12-19 02:22:00,2.86809,2.8712,2.86702,2.8712,9000000.0
2008-12-19 02:23:00,2.86794,2.86963,2.86697,2.86755,7250000.0
2008-12-19 02:24:00,2.86756,2.86947,2.86384,2.86622,10750000.0
2008-12-19 02:25:00,2.86835,2.86987,2.8624,2.8624,6500000.0
2008-12-19 02:26:00,2.86653,2.87033,2.864,2.87033,5500000.0
2008-12-19 02:27:00,2.87121,2.87122,2.86411,2.86765,11000000.0
2008-12-19 02:28:00,2.8677,2.87048,2.86746,2.86746,7630000.0
2008-12-19 02:29:00,2.86259,2.86977,2.86259,2.86707,7000000.0
2008-12-19 02:30:00,2.86731,2.86766,2.86601,2.86608,9380000.0
2008-12-19 02:31:00,2.86602,2.8702,2.8651,2.86647,17750000.0
2008-12-19 02:32:00,2.87052,2.87052,2.86632,2.86884,9880000.0
2008-12-19 02:33:00,2.86236,2.86882,2.86236,2.86444,11750000.0
2008-12-19 02:34:00,2.87008,2.87022,2.86494,2.86572,12760000.0
2008-12-19 02:35:00,2.86292,2.86892,2.86292,2.86338,5250000.0
2008-12-19 02:36:00,2.86503,2.86981,2.86288,2.86288,11500000.0
2008-12-19 02:37:00,2.86508,2.86824,2.86349,2.86556,6500000.0
2008-12-19 02:38:00,2.86215,2.86861,2.86215,2.86398,12250000.0
2008-12-19 02:39:00,2.86688,2.86862,2.86431,2.86598,8750000.0
2008-12-19 02:40:00,2.86897,2.87196,2.86701,2.86996,10260000.0
2008-12-19 02:41:00,2.86412,2.87027,2.86358,2.86756,7750000.0
2008-12-19 02:42:00,2.86608,2.87215,2.8655,2.86845,9630000.0
2008-12-19 02:43:00,2.86818,2.87147,2.86817,2.87147,8630000.0
2008-12-19 02:44:00,2.87336,2.87403,2.8693,2.8693,11750000.0
2008-12-19 02:45:00,2.8688,2.87247,2.86569,2.87028,12750000.0
2008-12-19 02:46:00,2.86706,2.87214,2.86706,2.86955,7750000.0
2008-12-19 02:47:00,2.87025,2.87407,2.86845,2.86845,8500000.0
2008-12-19 02:48:00,2.87439,2.87439,2.8664,2.86964,16000000.0
2008-12-19 02:49:00,2.87075,2.87297,2.86803,2.87019,10250000.0
2008-12-19 02:50:00,2.87244,2.87347,2.87031,2.8712,5750000.0
2008-12-19 02:51:00,2.87197,2.87507,2.87161,2.87253,6500000.0
2008-12-19 02:52:00,2.87452,2.8767,2.87068,2.87196,7750000.0
2008-12-19 02:53:00,2.87132,2.87387,2.87116,2.8724,5250000.0
2008-12-19 02:54:00,2.874,2.874,2.86795,2.8694,10000000.0
2008-12-19 02:55:00,2.87148,2.87582,2.87148,2.87411,5500000.0
2008-12-19 02:56:00,2.87134,2.87685,2.87134,2.87146,10500000.0
2008-12-19 02:57:00,2.87231,2.87851,2.87231,2.87567,11500000.0
2008-12-19 02:58:00,2.877,2.88033,2.87275,2.87559,11500000.0
2008-12-19 02:59:00,2.87638,2.88093,2.87501,2.87809,10750000.0
2008-12-19 03:00:00,2.87851,2.88007,2.8751,2.8751,5500000.0
2008-12-19 03:01:00,2.87598,2.88038,2.87371,2.87575,15000000.0
2008-12-19 03:02:00,2.87632,2.87849,2.87394,2.87627,9380000.0
2008-12-19 03:03:00,2.87775,2.87956,2.87608,2.87681,10130000.0
2008-12-19 03:04:00,2.87759,2.87976,2.87653,2.87653,7500000.0
2008-12-19 03:05:00,2.87894,2.88376,2.8779,2.88041,11000000.0
2008-12-19 03:06:00,2.88037,2.88493,2.87997,2.87997,12250000.0
2008-12-19 03:07:00,2.87964,2.88577,2.87964,2.88366,6130000.0
2008-12-19 03:08:00,2.88413,2.88933,2.88413,2.88475,15750000.0
2008-12-19 03:09:00,2.88519,2.88776,2.88,2.88266,10750000.0
2008-12-19 03:10:00,2.88015,2.88439,2.87936,2.87936,9630000.0
2008-12-19 03:11:00,2.88021,2.8873,2.8799,2.8799,11000000.0
2008-12-19 03:12:00,2.88191,2.88427,2.87892,2.88074,12250000.0
2008-12-19 03:13:00,2.88094,2.88286,2.87782,2.88233,9250000.0
2008-12-19 03:14:00,2.88049,2.88231,2.87926,2.87981,10500000.0
2008-12-19 03:15:00,2.87882,2.88342,2.8785,2.8785,8250000.0
2008-12-19 03:16:00,2.8808,2.88329,2.87681,2.87681,7250000.0
2008-12-19 03:17:00,2.87929,2.88103,2.87598,2.87796,7000000.0
2008-12-19 03:18:00,2.87914,2.8819,2.87696,2.87797,8000000.0
2008-12-19 03:19:00,2.87683,2.88168,2.87683,2.87711,6250000.0
2008-12-19 03:20:00,2.87743,2.88101,2.87567,2.87975,5750000.0
2008-12-19 03:21:00,2.88019,2.88227,2.87882,2.87882,6750000.0
2008-12-19 03:22:00,2.88094,2.883,2.87476,2.87476,13250000.0
2008-12-19 03:23:00,2.88327,2.88327,2.87504,2.87854,6880000.0
2008-12-19 03:24:00,2.8773,2.88253,2.87469,2.87613,14000000.0
2008-12-19 03:25:00,2.8789,2.8806,2.87592,2.87684,6000000.0
2008-12-19 03:26:00,2.88069,2.88069,2.87522,2.87523,8750000.0
2008-12-19 03:27:00,2.87454,2.87809,2.8725,2.87384,8750000.0
2008-12-19 03:28:00,2.87439,2.87758,2.87242,2.87401,7500000.0
2008-12-19 03:29:00,2.87415,2.87677,2.87415,2.87462,10500000.0
2008-12-19 03:30:00,2.87235,2.87562,2.86953,2.87152,10250000.0
2008-12-19 03:31:00,2.87694,2.87694,2.8695,2.8725,7500000.0
2008-12-19 03:32:00,2.87343,2.87702,2.872,2.87329,12250000.0
2008-12-19 03:33:00,2.87464,2.87799,2.87205,2.87286,11500000.0
2008-12-19 03:34:00,2.8725,2.87725,2.87085,2.87658,7750000.0
2008-12-19 03:35:00,2.87786,2.87786,2.87243,2.87404,6500000.0
2008-12-19 03:36:00,2.8744,2.87853,2.87355,2.87707,9380000.0
2008-12-19 03:37:00,2.87558,2.88005,2.87558,2.87682,8000000.0
2008-12-19 03:38:00,2.87766,2.88194,2.87761,2.87761,5250000.0
2008-12-19 03:39:00,2.87982,2.88276,2.87797,2.87918,12380000.0
2008-12-19 03:40:00,2.87486,2.88224,2.87486,2.87824,9000000.0
2008-12-19 03:41:00,2.87589,2.87984,2.8749,2.8749,6630000.0
2008-12-19 03:42:00,2.87513,2.87867,2.87513,2.87621,6000000.0
2008-12-19 03:43:00,2.87599,2.88055,2.87367,2.87367,7630000.0
2008-12-19 03:44:00,2.87981,2.87981,2.87328,2.87504,5500000.0
2008-12-19 03:45:00,2.8769,2.87866,2.87438,2.87438,6500000.0
2008-12-19 03:46:00,2.87628,2.87865,2.87403,2.87403,9500000.0
2008-12-19 03:47:00,2.87521,2.87833,2.87237,2.87237,10260000.0
2008-12-19 03:48:00,2.87462,2.87835,2.87444,2.87444,7750000.0
2008-12-19 03:49:00,2.87445,2.87908,2.87445,2.87528,6380000.0
2008-12-19 03:50:00,2.87292,2.87757,2.87292,2.87474,5500000.0
2008-12-19 03:51:00,2.87325,2.8786,2.87325,2.87466,9630000.0
2008-12-19 03:52:00,2.8768,2.8768,2.87006,2.87006,11000000.0
2008-12-19 03:53:00,2.87165,2.87509,2.86994,2.86994,7000000.0
2008-12-19 03:54:00,2.87154,2.87525,2.8687,2.87316,6250000.0
2008-12-19 03:55:00,2.87257,2.87528,2.87131,2.87147,12750000.0
2008-12-19 03:56:00,2.87107,2.87338,2.87101,2.87225,7880000.0
2008-12-19 03:57:00,2.87103,2.87422,2.87,2.87048,8000000.0
2008-12-19 03:58:00,2.87098,2.87322,2.86708,2.86992,6500000.0
2008-12-19 03:59:00,2.87124,2.87233,2.86837,2.86948,9000000.0
2008-12-19 04:00:00,2.87032,2.87401,2.86995,2.87401,7000000.0
2008-12-19 04:01:00,2.8716,2.87349,2.86887,2.87023,7750000.0
2008-12-19 04:02:00,2.86932,2.87422,2.86932,2.87142,8380000.0
2008-12-19 04:03:00,2.86924,2.87278,2.86816,2.86816,6250000.0
2008-12-19 04:04:00,2.86911,2.87239,2.86812,2.86836,5250000.0
2008-12-19 04:05:00,2.86976,2.87181,2.86887,2.87181,11750000.0
2008-12-19 04:06:00,2.86759,2.87113,2.86745,2.86745,11500000.0
2008-12-19 04:07:00,2.86781,2.8695,2.86588,2.8663,5750000.0
2008-12-19 04:08:00,2.8662,2.86876,2.86208,2.8655,12130000.0
2008-12-19 04:09:00,2.86675,2.86952,2.86565,2.86952,8750000.0
2008-12-19 04:10:00,2.86263,2.87037,2.86263,2.86861,7250000.0
2008-12-19 04:11:00,2.86765,2.87213,2.86765,2.86952,8880000.0
2008-12-19 04:12:00,2.86959,2.87368,2.86959,2.87368,9000000.0
2008-12-19 04:13:00,2.87031,2.87495,2.86606,2.86818,16130000.0
2008-12-19 04:14:00,2.8704,2.87399,2.87036,2.87229,9000000.0
2008-12-19 04:15:00,2.87281,2.87364,2.86978,2.8703,8880000.0
2008-12-19 04:16:00,2.87163,2.87336,2.86715,2.86715,8380000.0
2008-12-19 04:17:00,2.8699,2.87329,2.8699,2.87104,6250000.0
2008-12-19 04:18:00,2.87418,2.87418,2.86886,2.8708,15500000.0
2008-12-19 04:19:00,2.87101,2.87417,2.86941,2.86941,10500000.0
2008-12-19 04:20:00,2.87133,2.87272,2.86955,2.86991,7750000.0
2008-12-19 04:21:00,2.87344,2.87412,2.87051,2.87079,10250000.0
2008-12-19 04:22:00,2.87147,2.8728,2.8696,2.8696,8000000.0
2008-12-19 04:23:00,2.86933,2.87251,2.86785,2.86964,13250000.0
2008-12-19 04:24:00,2.87068,2.87247,2.86755,2.87106,7750000.0
2008-12-19 04:25:00,2.86978,2.87096,2.86533,2.86628,8500000.0
2008-12-19 04:26:00,2.86643,2.87066,2.86643,2.86808,7750000.0
2008-12-19 04:27:00,2.86749,2.87117,2.86587,2.87117,10250000.0
2008-12-19 04:28:00,2.86752,2.87073,2.86491,2.8658,13000000.0
2008-12-19 04:29:00,2.86637,2.86979,2.86637,2.86709,6500000.0
2008-12-19 04:30:00,2.8652,2.87047,2.8652,2.86854,7380000.0
2008-12-19 04:31:00,2.8699,2.8699,2.86238,2.86238,8880000.0
2008-12-19 04:32:00,2.86812,2.86973,2.86552,2.86623,5750000.0
2008-12-19 04:33:00,2.86879,2.86952,2.86304,2.86773,5250000.0
2008-12-19 04:34:00,2.86793,2.87079,2.86183,2.86675,12250000.0
2008-12-19 04:35:00,2.86699,2.87044,2.86513,2.86905,7250000.0
2008-12-19 04:36:00,2.86919,2.87185,2.86754,2.86856,11380000.0
2008-12-19 04:37:00,2.87002,2.87071,2.86772,2.86967,7250000.0
2008-12-19 04:38:00,2.86989,2.86989,2.86732,2.86765,6250000.0
2008-12-19 04:39:00,2.86917,2.86958,2.86498,2.86541,7250000.0
2008-12-19 04:40:00,2.86759,2.87096,2.86667,2.87096,11000000.0
2008-12-19 04:41:00,2.86828,2.87028,2.86501,2.86815,11750000.0
2008-12-19 04:42:00,2.8689,2.8721,2.86453,2.86453,14750000.0
2008-12-19 04:43:00,2.86727,2.86967,2.86545,2.86753,9000000.0
2008-12-19 04:44:00,2.86811,2.86927,2.8674,2.8674,9380000.0
2008-12-19 04:45:00,2.87079,2.87079,2.86512,2.86636,7250000.0
2008-12-19 04:46:00,2.87062,2.87062,2.866,2.86947,11000000.0
2008-12-19 04:47:00,2.86844,2.86978,2.86581,2.86733,10250000.0
2008-12-19 04:48:00,2.86766,2.8702,2.86456,2.86674,5500000.0
2008-12-19 04:49:00,2.86652,2.87088,2.86652,2.86729,14750000.0
2008-12-19 04:50:00,2.86723,2.87025,2.8666,2.86792,7000000.0
2008-12-19 04:51:00,2.86791,2.86946,2.86454,2.86454,6500000.0
2008-12-19 04:52:00,2.86837,2.8695,2.86567,2.8695,5750000.0
2008-12-19 04:53:00,2.86845,2.86957,2.86651,2.86957,9500000.0
2008-12-19 04:54:00,2.8675,2.86989,2.8675,2.86777,12000000.0
2008-12-19 04:55:00,2.86991,2.87005,2.86593,2.86593,7000000.0
2008-12-19 04:56:00,2.86817,2.86931,2.86615,2.86836,5250000.0
2008-12-19 04:57:00,2.86818,2.8694,2.86621,2.86791,6750000.0
2008-12-19 04:58:00,2.86886,2.86948,2.86491,2.86491,7750000.0
2008-12-19 04:59:00,2.86832,2.87062,2.86704,2.87062,10250000.0
2008-12-19 05:00:00,2.86805,2.8703,2.86473,2.86593,13630000.0
2008-12-19 05:01:00,2.8689,2.86985,2.86889,2.86985,11250000.0
2008-12-19 05:02:00,2.87109,2.87147,2.86897,2.87147,8000000.0
2008-12-19 05:03:00,2.87125,2.87125,2.86829,2.86829,10130000.0
2008-12-19 05:04:00,2.87125,2.87214,2.86712,2.86766,14500000.0
2008-12-19 05:05:00,2.87093,2.87093,2.86311,2.86968,10630000.0
2008-12-19 05:06:00,2.86695,2.87154,2.86469,2.87154,11000000.0
2008-12-19 05:07:00,2.87162,2.87162,2.86895,2.87162,7380000.0
2008-12-19 05:08:00,2.86699,2.87099,2.86691,2.86949,5500000.0
2008-12-19 05:09:00,2.86981,2.87125,2.86638,2.86921,11250000.0
2008-12-19 05:10:00,2.86951,2.87226,2.86908,2.87226,9500000.0
2008-12-19 05:11:00,2.86934,2.8712,2.86909,2.87101,10250000.0
2008-12-19 05:12:00,2.86931,2.87107,2.86818,2.8688,13500000.0
2008-12-19 05:13:00,2.86873,2.86969,2.86378,2.86378,8500000.0
2008-12-19 05:14:00,2.86488,2.86942,2.86488,2.86736,5130000.0
2008-12-19 05:15:00,2.86711,2.8693,2.86431,2.86807,7000000.0
2008-12-19 05:16:00,2.86715,2.87107,2.86643,2.87107,13750000.0
2008-12-19 05:17:00,2.86871,2.87064,2.86861,2.86861,11750000.0
2008-12-19 05:18:00,2.86962,2.86962,2.86374,2.8673,7630000.0
2008-12-19 05:19:00,2.86696,2.86968,2.86589,2.86968,8000000.0
2008-12-19 05:20:00,2.86953,2.86983,2.86518,2.86627,12250000.0
2008-12-19 05:21:00,2.86844,2.87093,2.86483,2.87093,22630000.0
2008-12-19 05:22:00,2.86831,2.87057,2.86545,2.86545,10380000.0
2008-12-19 05:23:00,2.86822,2.87079,2.86462,2.87079,8000000.0
2008-12-19 05:24:00,2.86617,2.86884,2.86429,2.86429,7250000.0
2008-12-19 05:25:00,2.86751,2.86932,2.86449,2.8653,7250000.0
2008-12-19 05:26:00,2.86943,2.86943,2.86457,2.86633,8250000.0
2008-12-19 05:27:00,2.86724,2.86899,2.86457,2.86457,12250000.0
2008-12-19 05:28:00,2.86661,2.8689,2.86584,2.86719,5250000.0
2008-12-19 05:29:00,2.86549,2.86861,2.86378,2.86733,8750000.0
2008-12-19 05:30:00,2.86637,2.87101,2.86637,2.87062,5750000.0
2008-12-19 05:31:00,2.86707,2.86998,2.86663,2.86829,7500000.0
2008-12-19 05:32:00,2.87093,2.87124,2.86692,2.87124,8250000.0
2008-12-19 05:33:00,2.86906,2.87083,2.86906,2.87009,6250000.0
2008-12-19 05:34:00,2.87052,2.87161,2.86825,2.87006,8000000.0
2008-12-19 05:35:00,2.86938,2.87184,2.86767,2.87076,7500000.0
2008-12-19 05:36:00,2.87046,2.87239,2.86949,2.86968,7500000.0
2008-12-19 05:37:00,2.86923,2.87193,2.86833,2.87036,7750000.0
2008-12-19 05:38:00,2.8683,2.87343,2.8683,2.87065,12500000.0
2008-12-19 05:39:00,2.87228,2.87404,2.86755,2.87107,12000000.0
2008-12-19 05:40:00,2.87336,2.87336,2.87134,2.87134,6000000.0
2008-12-19 05:41:00,2.87087,2.87247,2.8706,2.8706,8250000.0
2008-12-19 05:42:00,2.87037,2.87312,2.8674,2.87084,7250000.0
2008-12-19 05:43:00,2.87359,2.87364,2.86874,2.87099,8000000.0
2008-12-19 05:44:00,2.86733,2.87224,2.86733,2.87051,14750000.0
2008-12-19 05:45:00,2.87217,2.87404,2.87107,2.87208,12250000.0
2008-12-19 05:46:00,2.87283,2.87332,2.8702,2.87077,8500000.0
2008-12-19 05:47:00,2.87125,2.87325,2.86884,2.86884,5250000.0
2008-12-19 05:48:00,2.86873,2.87255,2.86821,2.87255,10380000.0
2008-12-19 05:49:00,2.87046,2.87156,2.86764,2.86764,9250000.0
2008-12-19 05:50:00,2.86962,2.87221,2.86535,2.86681,6000000.0
2008-12-19 05:51:00,2.86987,2.87321,2.86969,2.87027,13250000.0
2008-12-19 05:52:00,2.87121,2.87306,2.86834,2.87306,7500000.0
2008-12-19 05:53:00,2.87042,2.87256,2.8663,2.87256,13000000.0
2008-12-19 05:54:00,2.87013,2.87318,2.87013,2.87318,5750000.0
2008-12-19 05:55:00,2.86998,2.87234,2.86748,2.87214,7750000.0
2008-12-19 05:56:00,2.87101,2.87268,2.86863,2.86984,9500000.0
2008-12-19 05:57:00,2.87104,2.87284,2.86597,2.86597,6500000.0
2008-12-19 05:58:00,2.86899,2.87173,2.86899,2.87072,6630000.0
2008-12-19 05:59:00,2.86761,2.87215,2.86761,2.87215,6250000.0
2008-12-19 06:00:00,2.86751,2.87192,2.86751,2.87034,7130000.0
2008-12-19 06:01:00,2.86953,2.8699,2.86778,2.86959,9000000.0
2008-12-19 06:02:00,2.87017,2.87235,2.8677,2.87034,15250000.0
2008-12-19 06:03:00,2.86816,2.87108,2.86816,2.87043,6750000.0
2008-12-19 06:04:00,2.87049,2.87141,2.86582,2.86582,8250000.0
2008-12-19 06:05:00,2.8684,2.8714,2.86808,2.8714,9750000.0
2008-12-19 06:06:00,2.86825,2.87159,2.86823,2.86977,11500000.0
2008-12-19 06:07:00,2.86931,2.87144,2.86619,2.8677,8250000.0
2008-12-19 06:08:00,2.87044,2.87166,2.86835,2.87017,11000000.0
2008-12-19 06:09:00,2.86919,2.87172,2.86421,2.86732,12000000.0
2008-12-19 06:10:00,2.86691,2.86914,2.86411,2.86746,8250000.0
2008-12-19 06:11:00,2.86928,2.87045,2.86776,2.86894,8000000.0
2008-12-19 06:12:00,2.86924,2.87166,2.86746,2.86746,7750000.0
2008-12-19 06:13:00,2.86989,2.87122,2.86796,2.86796,11380000.0
2008-12-19 06:14:00,2.86901,2.87167,2.86687,2.87167,11500000.0
2008-12-19 06:15:00,2.87112,2.87112,2.86751,2.86764,6750000.0
2008-12-19 06:16:00,2.87004,2.87259,2.86809,2.87054,15130000.0
2008-12-19 06:17:00,2.87041,2.87325,2.87015,2.87142,8880000.0
2008-12-19 06:18:00,2.87222,2.87312,2.86852,2.87083,5250000.0
2008-12-19 06:19:00,2.86919,2.87269,2.86919,2.8712,11630000.0
2008-12-19 06:20:00,2.87054,2.87631,2.86776,2.87324,10250000.0
2008-12-19 06:21:00,2.874,2.87743,2.87254,2.87254,8500000.0
2008-12-19 06:22:00,2.8757,2.87923,2.87404,2.87663,11500000.0
2008-12-19 06:23:00,2.87358,2.87882,2.87358,2.87735,5750000.0
2008-12-19 06:24:00,2.87326,2.87915,2.8732,2.87529,11500000.0
2008-12-19 06:25:00,2.8798,2.8798,2.87467,2.87564,7750000.0
2008-12-19 06:26:00,2.87448,2.87803,2.87167,2.87478,10880000.0
2008-12-19 06:27:00,2.87608,2.87779,2.87421,2.87593,11000000.0
2008-12-19 06:28:00,2.87745,2.87745,2.87084,2.8746,5880000.0
2008-12-19 06:29:00,2.87597,2.87669,2.87335,2.87387,11630000.0
2008-12-19 06:30:00,2.87369,2.87567,2.8715,2.8715,12630000.0
2008-12-19 06:31:00,2.87515,2.87651,2.87224,2.87312,8500000.0
2008-12-19 06:32:00,2.87426,2.87637,2.87225,2.87498,10000000.0
2008-12-19 06:33:00,2.87451,2.8777,2.87451,2.8777,6250000.0
2008-12-19 06:34:00,2.8759,2.87614,2.87306,2.87306,8630000.0
2008-12-19 06:35:00,2.8744,2.87703,2.87118,2.87118,9630000.0
2008-12-19 06:36:00,2.87459,2.87586,2.87171,2.87408,10130000.0
2008-12-19 06:37:00,2.87519,2.87598,2.87186,2.8724,13000000.0
2008-12-19 06:38:00,2.87483,2.87712,2.87351,2.87489,15000000.0
2008-12-19 06:39:00,2.87338,2.87543,2.87251,2.87435,11500000.0
2008-12-19 06:40:00,2.87431,2.87568,2.87202,2.87485,9000000.0
2008-12-19 06:41:00,2.8738,2.87578,2.87142,2.87562,10760000.0
2008-12-19 06:42:00,2.87198,2.87477,2.87025,2.87155,7750000.0
2008-12-19 06:43:00,2.87222,2.87444,2.87134,2.87444,10130000.0
2008-12-19 06:44:00,2.86757,2.87525,2.86757,2.87479,5750000.0
2008-12-19 06:45:00,2.87371,2.87497,2.87083,2.87101,11130000.0
2008-12-19 06:46:00,2.87225,2.8736,2.86752,2.87353,7000000.0
2008-12-19 06:47:00,2.87358,2.87613,2.86891,2.87501,11130000.0
2008-12-19 06:48:00,2.87336,2.87679,2.87013,2.87013,9250000.0
2008-12-19 06:49:00,2.87372,2.87518,2.87003,2.87486,10250000.0
2008-12-19 06:50:00,2.87255,2.87493,2.8697,2.8697,9000000.0
2008-12-19 06:51:00,2.87334,2.87451,2.87234,2.87451,6250000.0
2008-12-19 06:52:00,2.87296,2.87421,2.87215,2.87253,6500000.0
2008-12-19 06:53:00,2.87251,2.8742,2.86969,2.87335,8500000.0
2008-12-19 06:54:00,2.87311,2.87573,2.86968,2.87392,13750000.0
2008-12-19 06:55:00,2.8732,2.87512,2.87026,2.87422,16000000.0
2008-12-19 06:56:00,2.87479,2.87602,2.87017,2.87602,7750000.0
2008-12-19 06:57:00,2.87386,2.87609,2.87194,2.87609,12500000.0
2008-12-19 06:58:00,2.86991,2.87681,2.86991,2.87539,7000000.0
2008-12-19 06:59:00,2.87524,2.87611,2.8739,2.87429,7500000.0
2008-12-19 07:00:00,2.873,2.87611,2.87211,2.87452,5500000.0
2008-12-19 07:01:00,2.87444,2.87516,2.8715,2.87331,5500000.0
2008-12-19 07:02:00,2.87321,2.87488,2.87031,2.87348,7750000.0
2008-12-19 07:03:00,2.87391,2.87479,2.86954,2.87196,6500000.0
2008-12-19 07:04:00,2.87354,2.87545,2.86928,2.87341,11750000.0
2008-12-19 07:05:00,2.87046,2.87653,2.87046,2.87139,14500000.0
2008-12-19 07:06:00,2.87244,2.87372,2.87005,2.87277,5500000.0
2008-12-19 07:07:00,2.87226,2.8756,2.87226,2.87226,10000000.0
2008-12-19 07:08:00,2.87107,2.87348,2.86836,2.87004,6750000.0
2008-12-19 07:09:00,2.86846,2.87205,2.86834,2.86835,16750000.0
2008-12-19 07:10:00,2.86955,2.87202,2.86603,2.86887,13750000.0
2008-12-19 07:11:00,2.86916,2.87076,2.86888,2.86895,7500000.0
2008-12-19 07:12:00,2.86864,2.87154,2.86857,2.86857,6250000.0
2008-12-19 07:13:00,2.86977,2.87084,2.86361,2.86361,9750000.0
2008-12-19 07:14:00,2.86883,2.87229,2.86862,2.87015,9000000.0
2008-12-19 07:15:00,2.87029,2.87281,2.8671,2.8671,8880000.0
2008-12-19 07:16:00,2.86804,2.87074,2.86786,2.86901,7000000.0
2008-12-19 07:17:00,2.86844,2.86973,2.86443,2.86621,9880000.0
2008-12-19 07:18:00,2.87219,2.87292,2.87008,2.87038,13500000.0
2008-12-19 07:19:00,2.86724,2.87259,2.86724,2.86981,5500000.0
2008-12-19 07:20:00,2.86919,2.87002,2.86779,2.86818,5250000.0
2008-12-19 07:21:00,2.86927,2.87118,2.86575,2.87118,13000000.0
2008-12-19 07:22:00,2.86948,2.87068,2.86591,2.87068,8750000.0
2008-12-19 07:23:00,2.86926,2.87311,2.86919,2.87052,10880000.0
2008-12-19 07:24:00,2.86922,2.8721,2.86839,2.8685,6250000.0
2008-12-19 07:25:00,2.87008,2.87304,2.86811,2.87,12000000.0
2008-12-19 07:26:00,2.87152,2.8731,2.8696,2.8696,11760000.0
2008-12-19 07:27:00,2.8676,2.87375,2.8676,2.87354,14000000.0
2008-12-19 07:28:00,2.87098,2.87245,2.86677,2.86677,14250000.0
2008-12-19 07:29:00,2.87095,2.8725,2.8697,2.87066,10250000.0
2008-12-19 07:30:00,2.87039,2.87297,2.86719,2.86719,11250000.0
2008-12-19 07:31:00,2.87149,2.87269,2.87009,2.87104,17250000.0
2008-12-19 07:32:00,2.87063,2.87302,2.86744,2.87076,6380000.0
2008-12-19 07:33:00,2.86944,2.87116,2.86944,2.86997,6000000.0
2008-12-19 07:34:00,2.86982,2.87318,2.8695,2.8695,13750000.0
2008-12-19 07:35:00,2.86842,2.8718,2.86578,2.86919,12880000.0
2008-12-19 07:36:00,2.86731,2.87157,2.86731,2.86802,7630000.0
2008-12-19 07:37:00,2.87153,2.87153,2.86921,2.86921,12500000.0
2008-12-19 07:38:00,2.86945,2.87154,2.86637,2.87037,16000000.0
2008-12-19 07:39:00,2.86771,2.87245,2.86771,2.87086,5750000.0
2008-12-19 07:40:00,2.87266,2.87266,2.86802,2.87124,9130000.0
2008-12-19 07:41:00,2.86926,2.8718,2.86781,2.87044,10380000.0
2008-12-19 07:42:00,2.86806,2.87211,2.86748,2.86893,7000000.0
2008-12-19 07:43:00,2.87217,2.87284,2.86796,2.87137,7500000.0
2008-12-19 07:44:00,2.86847,2.87585,2.86847,2.87585,8130000.0
2008-12-19 07:45:00,2.87603,2.87841,2.87561,2.87714,7250000.0
2008-12-19 07:46:00,2.87214,2.87863,2.87214,2.87262,9380000.0
2008-12-19 07:47:00,2.87694,2.87786,2.87495,2.87495,8500000.0
2008-12-19 07:48:00,2.87602,2.87774,2.87149,2.87774,8880000.0
2008-12-19 07:49:00,2.87475,2.8773,2.87242,2.87319,9630000.0
2008-12-19 07:50:00,2.87553,2.87657,2.87159,2.87506,9630000.0
2008-12-19 07:51:00,2.87352,2.87722,2.87319,2.87722,5880000.0
2008-12-19 07:52:00,2.87538,2.87722,2.87198,2.8754,7380000.0
2008-12-19 07:53:00,2.87392,2.87573,2.87142,2.87395,7000000.0
2008-12-19 07:54:00,2.87371,2.87799,2.87147,2.87435,8880000.0
2008-12-19 07:55:00,2.87328,2.8753,2.87197,2.87197,7750000.0
2008-12-19 07:56:00,2.87388,2.87739,2.87373,2.87574,11000000.0
2008-12-19 07:57:00,2.87368,2.87713,2.8693,2.87713,5250000.0
2008-12-19 07:58:00,2.87863,2.87882,2.87444,2.87467,9500000.0
2008-12-19 07:59:00,2.87258,2.8779,2.87258,2.87348,10500000.0
2008-12-19 08:00:00,2.87724,2.88084,2.87412,2.87527,5500000.0
2008-12-19 08:01:00,2.874,2.88085,2.87074,2.87718,12880000.0
2008-12-19 08:02:00,2.87346,2.87919,2.8717,2.87542,11130000.0
2008-12-19 08:03:00,2.87259,2.87884,2.8714,2.87377,11250000.0
2008-12-19 08:04:00,2.87456,2.87743,2.87038,2.87294,10630000.0
2008-12-19 08:05:00,2.87319,2.87852,2.8726,2.87588,13630000.0
2008-12-19 08:06:00,2.87916,2.87916,2.87212,2.87212,7750000.0
2008-12-19 08:07:00,2.87436,2.8787,2.87378,2.87716,6500000.0
2008-12-19 08:08:00,2.87466,2.87769,2.8726,2.87318,5500000.0
2008-12-19 08:09:00,2.87722,2.87853,2.87469,2.87823,6500000.0
2008-12-19 08:10:00,2.87067,2.87667,2.87067,2.87352,11380000.0
2008-12-19 08:11:00,2.87352,2.88063,2.87352,2.87522,11750000.0
2008-12-19 08:12:00,2.87465,2.87997,2.87465,2.87866,8880000.0
2008-12-19 08:13:00,2.87764,2.8809,2.87431,2.8764,17750000.0
2008-12-19 08:14:00,2.88124,2.88124,2.87191,2.87767,6250000.0
2008-12-19 08:15:00,2.87663,2.87973,2.87603,2.87827,5500000.0
2008-12-19 08:16:00,2.87704,2.87818,2.87606,2.8763,9630000.0
2008-12-19 08:17:00,2.87523,2.88156,2.87409,2.87657,9000000.0
2008-12-19 08:18:00,2.87304,2.88275,2.87278,2.87312,10500000.0
2008-12-19 08:19:00,2.8752,2.88128,2.8752,2.87703,6630000.0
2008-12-19 08:20:00,2.8771,2.88061,2.8723,2.8723,10250000.0
2008-12-19 08:21:00,2.87541,2.88032,2.87497,2.87651,4880000.0
2008-12-19 08:22:00,2.87711,2.88175,2.87233,2.87443,13380000.0
2008-12-19 08:23:00,2.87597,2.8825,2.87411,2.87582,13250000.0
2008-12-19 08:24:00,2.87779,2.88144,2.87636,2.87636,6770000.0
2008-12-19 08:25:00,2.87473,2.88133,2.87415,2.87585,11500000.0
2008-12-19 08:26:00,2.87994,2.88071,2.87531,2.88038,13130000.0
2008-12-19 08:27:00,2.87577,2.88048,2.87555,2.87776,10500000.0
2008-12-19 08:28:00,2.8776,2.88527,2.8776,2.88283,6250000.0
2008-12-19 08:29:00,2.88151,2.8857,2.87973,2.88363,6750000.0
2008-12-19 08:30:00,2.88542,2.88773,2.88325,2.88325,8630000.0
2008-12-19 08:31:00,2.88245,2.88799,2.88066,2.88427,8500000.0
2008-12-19 08:32:00,2.88178,2.88784,2.88178,2.88393,8500000.0
2008-12-19 08:33:00,2.88317,2.88765,2.88118,2.88201,10000000.0
2008-12-19 08:34:00,2.88261,2.88771,2.88115,2.88183,5750000.0
2008-12-19 08:35:00,2.88454,2.88901,2.88245,2.88577,16000000.0
2008-12-19 08:36:00,2.88531,2.88836,2.8842,2.8842,7260000.0
2008-12-19 08:37:00,2.88507,2.88975,2.88402,2.88457,13250000.0
2008-12-19 08:38:00,2.88475,2.88917,2.88295,2.88295,6500000.0
2008-12-19 08:39:00,2.88201,2.88487,2.87797,2.87797,6750000.0
2008-12-19 08:40:00,2.87755,2.88561,2.87755,2.88167,9750000.0
2008-12-19 08:41:00,2.87954,2.88643,2.87954,2.88263,6750000.0
2008-12-19 08:42:00,2.88375,2.8888,2.88374,2.88489,11500000.0
2008-12-19 08:43:00,2.88265,2.88763,2.88218,2.88271,10000000.0
2008-12-19 08:44:00,2.88092,2.88694,2.88092,2.88503,6630000.0
2008-12-19 08:45:00,2.8825,2.88701,2.87966,2.88138,9250000.0
2008-12-19 08:46:00,2.88196,2.88515,2.87845,2.87878,10380000.0
2008-12-19 08:47:00,2.87923,2.87947,2.87384,2.87384,6750000.0
2008-12-19 08:48:00,2.87052,2.87721,2.87042,2.87471,11250000.0
2008-12-19 08:49:00,2.87484,2.87965,2.87477,2.87538,9130000.0
2008-12-19 08:50:00,2.87511,2.87873,2.87503,2.87662,9750000.0
2008-12-19 08:51:00,2.87554,2.87894,2.87264,2.87264,11000000.0
2008-12-19 08:52:00,2.87331,2.87841,2.87331,2.87477,6000000.0
2008-12-19 08:53:00,2.87479,2.87966,2.87296,2.87398,17750000.0
2008-12-19 08:54:00,2.87313,2.87492,2.87269,2.87357,6380000.0
2008-12-19 08:55:00,2.87196,2.87805,2.87196,2.87552,13000000.0
2008-12-19 08:56:00,2.87642,2.87642,2.87351,2.87575,7000000.0
2008-12-19 08:57:00,2.87594,2.8838,2.87554,2.8838,7000000.0
2008-12-19 08:58:00,2.88219,2.88633,2.88219,2.88625,9250000.0
2008-12-19 08:59:00,2.88628,2.88641,2.88297,2.88432,10250000.0
2008-12-19 09:00:00,2.88593,2.88596,2.88219,2.88581,6250000.0
2008-12-19 09:01:00,2.8851,2.88552,2.88019,2.88362,7500000.0
2008-12-19 09:02:00,2.88498,2.88571,2.87988,2.87988,9250000.0
2008-12-19 09:03:00,2.88516,2.88601,2.88222,2.88509,11130000.0
2008-12-19 09:04:00,2.88381,2.88493,2.87957,2.88318,7000000.0
2008-12-19 09:05:00,2.88117,2.88153,2.87711,2.87819,6630000.0
2008-12-19 09:06:00,2.87828,2.87828,2.87559,2.87772,7500000.0
2008-12-19 09:07:00,2.87903,2.87934,2.87661,2.87893,12630000.0
2008-12-19 09:08:00,2.88057,2.88347,2.87931,2.8809,11010000.0
2008-12-19 09:09:00,2.88272,2.88379,2.88197,2.88317,5250000.0
2008-12-19 09:10:00,2.8824,2.88372,2.87843,2.88332,8000000.0
2008-12-19 09:11:00,2.88482,2.88482,2.87636,2.88091,10880000.0
2008-12-19 09:12:00,2.88001,2.88001,2.87693,2.87898,6000000.0
2008-12-19 09:13:00,2.87885,2.87885,2.87567,2.87841,6380000.0
2008-12-19 09:14:00,2.87879,2.88395,2.87722,2.88229,6500000.0
2008-12-19 09:15:00,2.88215,2.88215,2.87826,2.87826,10500000.0
2008-12-19 09:16:00,2.87929,2.87929,2.87468,2.87741,11380000.0
2008-12-19 09:17:00,2.87713,2.87863,2.8727,2.87734,17750000.0
2008-12-19 09:18:00,2.8776,2.87838,2.87375,2.87838,7750000.0
2008-12-19 09:19:00,2.87693,2.87831,2.87351,2.87704,10880000.0
2008-12-19 09:20:00,2.87709,2.87821,2.87368,2.87751,11000000.0
2008-12-19 09:21:00,2.87479,2.87734,2.87205,2.87467,11750000.0
2008-12-19 09:22:00,2.8745,2.8745,2.87036,2.87328,12010000.0
2008-12-19 09:23:00,2.87452,2.87572,2.87154,2.87397,6750000.0
2008-12-19 09:24:00,2.8764,2.87755,2.87277,2.87604,10250000.0
2008-12-19 09:25:00,2.87677,2.87705,2.87532,2.8764,8500000.0
2008-12-19 09:26:00,2.8778,2.87965,2.87366,2.8771,10880000.0
2008-12-19 09:27:00,2.87478,2.8797,2.87478,2.8797,5500000.0
2008-12-19 09:28:00,2.88011,2.88021,2.87793,2.88019,8250000.0
2008-12-19 09:29:00,2.88037,2.88058,2.87659,2.88058,17250000.0
2008-12-19 09:30:00,2.87841,2.87974,2.87442,2.8793,6880000.0
2008-12-19 09:31:00,2.88076,2.88105,2.87871,2.88104,9250000.0
2008-12-19 09:32:00,2.87991,2.88263,2.87972,2.88141,6630000.0
2008-12-19 09:33:00,2.88393,2.88465,2.88083,2.8832,6500000.0
2008-12-19 09:34:00,2.88493,2.88493,2.88204,2.88415,9250000.0
2008-12-19 09:35:00,2.88517,2.88795,2.88348,2.88509,7500000.0
2008-12-19 09:36:00,2.88367,2.88671,2.88367,2.88447,8250000.0
2008-12-19 09:37:00,2.88355,2.88598,2.8826,2.88456,7250000.0
2008-12-19 09:38:00,2.88591,2.88591,2.87984,2.88241,17500000.0
2008-12-19 09:39:00,2.88363,2.88363,2.8793,2.88362,9000000.0
2008-12-19 09:40:00,2.88228,2.88377,2.87414,2.87414,12000000.0
2008-12-19 09:41:00,2.87771,2.87848,2.87327,2.87736,5750000.0
2008-12-19 09:42:00,2.87862,2.87937,2.87488,2.87785,14260000.0
2008-12-19 09:43:00,2.88113,2.88113,2.8764,2.87973,6880000.0
2008-12-19 09:44:00,2.87985,2.87985,2.87614,2.87614,7500000.0
2008-12-19 09:45:00,2.87436,2.87436,2.86847,2.87388,9630000.0
2008-12-19 09:46:00,2.87198,2.87544,2.87198,2.87425,6000000.0
2008-12-19 09:47:00,2.87218,2.87218,2.86706,2.86765,5750000.0
2008-12-19 09:48:00,2.86758,2.86852,2.86582,2.86852,11000000.0
2008-12-19 09:49:00,2.86763,2.86906,2.8672,2.86906,6250000.0
2008-12-19 09:50:00,2.86763,2.86763,2.86353,2.8675,6880000.0
2008-12-19 09:51:00,2.8658,2.86709,2.86386,2.86386,6000000.0
2008-12-19 09:52:00,2.86507,2.86603,2.86253,2.86472,6750000.0
2008-12-19 09:53:00,2.86767,2.86886,2.86516,2.86777,7000000.0
2008-12-19 09:54:00,2.86664,2.86664,2.86275,2.86445,9750000.0
2008-12-19 09:55:00,2.86047,2.86395,2.85845,2.86138,14750000.0
2008-12-19 09:56:00,2.86051,2.86427,2.86051,2.86401,17250000.0
2008-12-19 09:57:00,2.86234,2.86385,2.86082,2.86282,11500000.0
2008-12-19 09:58:00,2.861,2.86278,2.85683,2.86248,11500000.0
2008-12-19 09:59:00,2.86035,2.86326,2.85916,2.8604,10750000.0
2008-12-19 10:00:00,2.86148,2.86292,2.85688,2.86005,10760000.0
2008-12-19 10:01:00,2.86471,2.86792,2.86471,2.86656,12500000.0
2008-12-19 10:02:00,2.86797,2.86821,2.86296,2.86672,16000000.0
2008-12-19 10:03:00,2.86526,2.86754,2.86355,2.86612,14000000.0
2008-12-19 10:04:00,2.86646,2.86813,2.86488,2.86742,8750000.0
2008-12-19 10:05:00,2.86861,2.86861,2.85795,2.86462,10250000.0
2008-12-19 10:06:00,2.86506,2.86766,2.86463,2.86724,8000000.0
2008-12-19 10:07:00,2.86659,2.87664,2.86591,2.87495,10000000.0
2008-12-19 10:08:00,2.87428,2.87495,2.8712,2.87472,8500000.0
2008-12-19 10:09:00,2.87239,2.87322,2.86791,2.87026,10750000.0
2008-12-19 10:10:00,2.87094,2.8731,2.87094,2.87191,8750000.0
2008-12-19 10:11:00,2.87215,2.87368,2.86944,2.86944,9250000.0
2008-12-19 10:12:00,2.87269,2.87269,2.87104,2.87224,9260000.0
2008-12-19 10:13:00,2.87131,2.87459,2.86864,2.87183,6750000.0
2008-12-19 10:14:00,2.87502,2.87531,2.87157,2.87531,10500000.0
2008-12-19 10:15:00,2.87166,2.87542,2.87053,2.87415,9750000.0
2008-12-19 10:16:00,2.8762,2.87719,2.87465,2.87502,6250000.0
2008-12-19 10:17:00,2.87633,2.87739,2.87191,2.87739,9380000.0
2008-12-19 10:18:00,2.87649,2.87877,2.87504,2.87563,6500000.0
2008-12-19 10:19:00,2.87823,2.88014,2.87583,2.88014,7500000.0
2008-12-19 10:20:00,2.87899,2.87918,2.87449,2.87707,7880000.0
2008-12-19 10:21:00,2.87995,2.87996,2.87575,2.87967,12000000.0
2008-12-19 10:22:00,2.87984,2.87996,2.87698,2.87698,6250000.0
2008-12-19 10:23:00,2.87779,2.87779,2.87611,2.87668,6630000.0
2008-12-19 10:24:00,2.8769,2.87817,2.87391,2.87601,8750000.0
2008-12-19 10:25:00,2.87628,2.87631,2.87266,2.87461,11130000.0
2008-12-19 10:26:00,2.87408,2.87415,2.87242,2.87415,5500000.0
2008-12-19 10:27:00,2.87476,2.87507,2.86844,2.87322,7750000.0
2008-12-19 10:28:00,2.86915,2.87448,2.86915,2.87264,9130000.0
2008-12-19 10:29:00,2.87235,2.87286,2.87055,2.87198,6750000.0
2008-12-19 10:30:00,2.86981,2.87337,2.86651,2.8684,8000000.0
2008-12-19 10:31:00,2.87291,2.87294,2.86859,2.8698,9380000.0
2008-12-19 10:32:00,2.8732,2.87375,2.87146,2.87343,7000000.0
2008-12-19 10:33:00,2.87503,2.87503,2.86952,2.87354,12500000.0
2008-12-19 10:34:00,2.87533,2.87642,2.87018,2.87483,8250000.0
2008-12-19 10:35:00,2.87465,2.87796,2.87227,2.87271,14000000.0
2008-12-19 10:36:00,2.87542,2.87698,2.87273,2.87548,10500000.0
2008-12-19 10:37:00,2.87651,2.87731,2.87288,2.87444,11750000.0
2008-12-19 10:38:00,2.87524,2.87749,2.87334,2.87679,5250000.0
2008-12-19 10:39:00,2.87646,2.87878,2.87606,2.87816,5250000.0
2008-12-19 10:40:00,2.87798,2.87839,2.8731,2.8731,11250000.0
2008-12-19 10:41:00,2.87669,2.87877,2.87424,2.87424,8000000.0
2008-12-19 10:42:00,2.87787,2.87938,2.87716,2.87791,8000000.0
2008-12-19 10:43:00,2.87951,2.87999,2.87749,2.87809,9260000.0
2008-12-19 10:44:00,2.87934,2.87974,2.87392,2.87797,7750000.0
2008-12-19 10:45:00,2.88007,2.88128,2.87634,2.88094,6380000.0
2008-12-19 10:46:00,2.88005,2.883,2.87838,2.883,13000000.0
2008-12-19 10:47:00,2.8838,2.8859,2.8822,2.8859,7000000.0
2008-12-19 10:48:00,2.884,2.89321,2.884,2.89321,6510000.0
2008-12-19 10:49:00,2.89288,2.8945,2.89053,2.89294,10750000.0
2008-12-19 10:50:00,2.89231,2.89501,2.89121,2.8931,7250000.0
2008-12-19 10:51:00,2.89416,2.8995,2.89416,2.8995,8250000.0
2008-12-19 10:52:00,2.90114,2.90324,2.89925,2.89925,10750000.0
2008-12-19 10:53:00,2.90089,2.90089,2.89728,2.89728,5500000.0
2008-12-19 10:54:00,2.89864,2.89934,2.88865,2.891,6380000.0
2008-12-19 10:55:00,2.89207,2.8952,2.8892,2.89134,12500000.0
2008-12-19 10:56:00,2.88997,2.8909,2.88507,2.88805,11250000.0
2008-12-19 10:57:00,2.88906,2.88991,2.887,2.88991,7250000.0
2008-12-19 10:58:00,2.88939,2.89268,2.88911,2.89268,9000000.0
2008-12-19 10:59:00,2.89326,2.89672,2.8929,2.89672,6380000.0
2008-12-19 11:00:00,2.89687,2.90247,2.89666,2.90216,10500000.0
2008-12-19 11:01:00,2.90103,2.90393,2.89927,2.90203,11000000.0
2008-12-19 11:02:00,2.90239,2.90239,2.90045,2.90162,8500000.0
2008-12-19 11:03:00,2.90126,2.90256,2.89897,2.90164,9630000.0
2008-12-19 11:04:00,2.90081,2.90526,2.90081,2.90526,7130000.0
2008-12-19 11:05:00,2.90754,2.90847,2.90194,2.9055,7750000.0
2008-12-19 11:06:00,2.90922,2.91039,2.90264,2.90879,15750000.0
2008-12-19 11:07:00,2.90983,2.91118,2.90747,2.90993,12880000.0
2008-12-19 11:08:00,2.91056,2.91124,2.90607,2.90838,9000000.0
2008-12-19 11:09:00,2.90842,2.90842,2.90634,2.90634,5880000.0
2008-12-19 11:10:00,2.90748,2.91026,2.90466,2.9097,10130000.0
2008-12-19 11:11:00,2.91007,2.91168,2.90736,2.90842,5500000.0
2008-12-19 11:12:00,2.90741,2.90963,2.90538,2.90863,14630000.0
2008-12-19 11:13:00,2.90791,2.91068,2.90594,2.91046,6750000.0
2008-12-19 11:14:00,2.91316,2.91635,2.91155,2.91351,8000000.0
2008-12-19 11:15:00,2.91593,2.91624,2.91122,2.91299,11500000.0
2008-12-19 11:16:00,2.91109,2.91875,2.90979,2.91875,10250000.0
2008-12-19 11:17:00,2.91488,2.92109,2.91373,2.92109,6250000.0
2008-12-19 11:18:00,2.91869,2.92227,2.91869,2.92183,9130000.0
2008-12-19 11:19:00,2.92271,2.92289,2.91713,2.91852,7500000.0
2008-12-19 11:20:00,2.91624,2.92114,2.91583,2.9187,8500000.0
2008-12-19 11:21:00,2.91968,2.92183,2.91332,2.92094,15750000.0
2008-12-19 11:22:00,2.92351,2.92351,2.9198,2.9217,5250000.0
2008-12-19 11:23:00,2.92315,2.92456,2.91854,2.92363,9750000.0
2008-12-19 11:24:00,2.92503,2.92588,2.91835,2.92566,14380000.0
2008-12-19 11:25:00,2.92639,2.93023,2.92198,2.92678,12000000.0
2008-12-19 11:26:00,2.93106,2.93186,2.92495,2.92744,8500000.0
2008-12-19 11:27:00,2.92805,2.9303,2.9245,2.9303,7500000.0
2008-12-19 11:28:00,2.93101,2.93133,2.92454,2.93052,6500000.0
2008-12-19 11:29:00,2.93066,2.93233,2.92773,2.93081,7880000.0
2008-12-19 11:30:00,2.93004,2.93004,2.92745,2.93,8250000.0
2008-12-19 11:31:00,2.93047,2.93047,2.92682,2.92936,9630000.0
2008-12-19 11:32:00,2.92779,2.92987,2.92619,2.9288,12750000.0
2008-12-19 11:33:00,2.92747,2.9298,2.92612,2.92818,8500000.0
2008-12-19 11:34:00,2.92888,2.93064,2.92111,2.9289,5880000.0
2008-12-19 11:35:00,2.92576,2.93,2.92576,2.92849,5500000.0
2008-12-19 11:36:00,2.92817,2.92871,2.92529,2.92871,6250000.0
2008-12-19 11:37:00,2.92888,2.93017,2.92702,2.92809,8130000.0
2008-12-19 11:38:00,2.92687,2.9288,2.92487,2.92487,5750000.0
2008-12-19 11:39:00,2.92668,2.92795,2.92266,2.92266,10500000.0
2008-12-19 11:40:00,2.92159,2.92357,2.91856,2.92143,9000000.0
2008-12-19 11:41:00,2.92073,2.92225,2.91693,2.91869,5250000.0
2008-12-19 11:42:00,2.91817,2.91817,2.91444,2.91591,13130000.0
2008-12-19 11:43:00,2.91466,2.91466,2.90932,2.9135,9000000.0
2008-12-19 11:44:00,2.91518,2.91646,2.91328,2.91481,8250000.0
2008-12-19 11:45:00,2.91766,2.91766,2.91273,2.91313,13250000.0
2008-12-19 11:46:00,2.91392,2.91452,2.90855,2.91177,9630000.0
2008-12-19 11:47:00,2.91321,2.91471,2.91148,2.91433,6130000.0
2008-12-19 11:48:00,2.9128,2.91458,2.91172,2.91431,5750000.0
2008-12-19 11:49:00,2.91247,2.91343,2.90796,2.91285,12000000.0
2008-12-19 11:50:00,2.91199,2.91222,2.90776,2.91022,9000000.0
2008-12-19 11:51:00,2.90997,2.91135,2.90869,2.90922,9630000.0
2008-12-19 11:52:00,2.91232,2.91249,2.90966,2.91058,9250000.0
2008-12-19 11:53:00,2.91175,2.91175,2.90598,2.90963,6750000.0
2008-12-19 11:54:00,2.90998,2.91034,2.90793,2.90798,6500000.0
2008-12-19 11:55:00,2.9081,2.90918,2.90517,2.90918,8500000.0
2008-12-19 11:56:00,2.90674,2.90856,2.90369,2.90578,8630000.0
2008-12-19 11:57:00,2.9068,2.90825,2.90415,2.90628,14250000.0
2008-12-19 11:58:00,2.90662,2.90812,2.90316,2.90605,12380000.0
2008-12-19 11:59:00,2.90812,2.91212,2.90812,2.91212,10000000.0
2008-12-19 12:00:00,2.91067,2.91353,2.9098,2.91264,11750000.0
2008-12-19 12:01:00,2.91287,2.91362,2.90824,2.91281,8500000.0
2008-12-19 12:02:00,2.91279,2.91385,2.90936,2.9118,11130000.0
2008-12-19 12:03:00,2.91196,2.91216,2.9084,2.91022,5250000.0
2008-12-19 12:04:00,2.91198,2.91557,2.91178,2.91338,6000000.0
2008-12-19 12:05:00,2.9131,2.91412,2.91219,2.91359,6500000.0
2008-12-19 12:06:00,2.91551,2.91679,2.91359,2.91546,11000000.0
2008-12-19 12:07:00,2.91652,2.91774,2.91639,2.91713,8750000.0
2008-12-19 12:08:00,2.91684,2.92475,2.91684,2.92382,7000000.0
2008-12-19 12:09:00,2.92097,2.92425,2.91889,2.9193,10000000.0
2008-12-19 12:10:00,2.92201,2.92316,2.91743,2.92304,10250000.0
2008-12-19 12:11:00,2.9209,2.92148,2.91539,2.91854,6500000.0
2008-12-19 12:12:00,2.91873,2.91874,2.91504,2.91781,9250000.0
2008-12-19 12:13:00,2.91518,2.91724,2.91345,2.91694,10750000.0
2008-12-19 12:14:00,2.91809,2.91995,2.91426,2.91995,7750000.0
2008-12-19 12:15:00,2.91846,2.92085,2.91846,2.92066,6750000.0
2008-12-19 12:16:00,2.91621,2.92092,2.91513,2.9189,10130000.0
2008-12-19 12:17:00,2.92136,2.92166,2.91786,2.92076,12380000.0
2008-12-19 12:18:00,2.92029,2.92029,2.90223,2.9078,8250000.0
2008-12-19 12:19:00,2.90486,2.91871,2.90486,2.91752,8130000.0
2008-12-19 12:20:00,2.91793,2.92324,2.91668,2.92314,8250000.0
2008-12-19 12:21:00,2.92212,2.93144,2.92177,2.92872,9250000.0
2008-12-19 12:22:00,2.93077,2.93283,2.92409,2.92662,7750000.0
2008-12-19 12:23:00,2.92819,2.92819,2.92464,2.92734,9750000.0
2008-12-19 12:24:00,2.92696,2.92784,2.92353,2.92353,12000000.0
2008-12-19 12:25:00,2.92501,2.92624,2.92409,2.92523,6250000.0
2008-12-19 12:26:00,2.92035,2.92437,2.9195,2.92255,13380000.0
2008-12-19 12:27:00,2.91839,2.92197,2.91738,2.92127,7000000.0
2008-12-19 12:28:00,2.91545,2.91646,2.90851,2.91005,11500000.0
2008-12-19 12:29:00,2.9134,2.91459,2.90867,2.90867,12500000.0
2008-12-19 12:30:00,2.91449,2.91637,2.91005,2.91005,6250000.0
2008-12-19 12:31:00,2.91793,2.91793,2.91106,2.91106,10380000.0
2008-12-19 12:32:00,2.91765,2.91765,2.9071,2.91163,6630000.0
2008-12-19 12:33:00,2.911,2.91685,2.911,2.91313,6500000.0
2008-12-19 12:34:00,2.91065,2.91311,2.90848,2.91006,9250000.0
2008-12-19 12:35:00,2.91033,2.91047,2.90727,2.90733,6500000.0
2008-12-19 12:36:00,2.91062,2.91062,2.90409,2.90736,10130000.0
2008-12-19 12:37:00,2.9094,2.90953,2.90368,2.90407,14250000.0
2008-12-19 12:38:00,2.90756,2.91257,2.90545,2.90545,7500000.0
2008-12-19 12:39:00,2.90802,2.91524,2.90779,2.9128,7000000.0
2008-12-19 12:40:00,2.90723,2.91317,2.90723,2.91317,7500000.0
2008-12-19 12:41:00,2.91493,2.91493,2.9106,2.91072,9750000.0
2008-12-19 12:42:00,2.91429,2.91485,2.91319,2.91485,8500000.0
2008-12-19 12:43:00,2.91325,2.91551,2.91273,2.91394,14750000.0
2008-12-19 12:44:00,2.91526,2.91526,2.91082,2.91355,9750000.0
2008-12-19 12:45:00,2.91466,2.91466,2.91141,2.91456,10000000.0
2008-12-19 12:46:00,2.91142,2.91516,2.91142,2.91516,5500000.0
2008-12-19 12:47:00,2.91397,2.91543,2.91332,2.91531,8000000.0
2008-12-19 12:48:00,2.91445,2.91445,2.90963,2.91205,8130000.0
2008-12-19 12:49:00,2.91365,2.91548,2.91019,2.91322,7750000.0
2008-12-19 12:50:00,2.91265,2.91533,2.91223,2.91267,14250000.0
2008-12-19 12:51:00,2.91445,2.91461,2.90917,2.91461,7630000.0
2008-12-19 12:52:00,2.91293,2.91451,2.90934,2.90934,14500000.0
2008-12-19 12:53:00,2.91034,2.91593,2.91034,2.91465,16500000.0
2008-12-19 12:54:00,2.91354,2.91704,2.91126,2.91565,13500000.0
2008-12-19 12:55:00,2.91388,2.91599,2.91064,2.91437,9130000.0
2008-12-19 12:56:00,2.9112,2.91592,2.91068,2.91357,13250000.0
2008-12-19 12:57:00,2.91308,2.91506,2.90987,2.91115,12380000.0
2008-12-19 12:58:00,2.908,2.91243,2.908,2.91129,5750000.0
2008-12-19 12:59:00,2.91291,2.91387,2.90979,2.91118,9250000.0
2008-12-19 13:00:00,2.91025,2.91106,2.90747,2.91004,9500000.0
2008-12-19 13:01:00,2.9083,2.90944,2.90392,2.90803,7750000.0
2008-12-19 13:02:00,2.90967,2.91038,2.9067,2.90897,8630000.0
2008-12-19 13:03:00,2.90466,2.91155,2.90466,2.91155,14500000.0
2008-12-19 13:04:00,2.91038,2.91245,2.90983,2.90983,11750000.0
2008-12-19 13:05:00,2.90791,2.91174,2.90791,2.91016,8750000.0
2008-12-19 13:06:00,2.90494,2.90892,2.90494,2.90613,6000000.0
2008-12-19 13:07:00,2.90115,2.90889,2.90115,2.90455,11750000.0
2008-12-19 13:08:00,2.90773,2.90817,2.90681,2.90783,7750000.0
2008-12-19 13:09:00,2.90718,2.91084,2.90631,2.90962,5500000.0
2008-12-19 13:10:00,2.90661,2.90955,2.90434,2.90766,9500000.0
2008-12-19 13:11:00,2.90822,2.90926,2.90448,2.90842,10750000.0
2008-12-19 13:12:00,2.91238,2.91331,2.90887,2.91331,8000000.0
2008-12-19 13:13:00,2.91001,2.91227,2.90744,2.91177,9000000.0
2008-12-19 13:14:00,2.90802,2.91345,2.90781,2.91345,7000000.0
2008-12-19 13:15:00,2.911,2.91453,2.91084,2.91084,6250000.0
2008-12-19 13:16:00,2.91469,2.91568,2.90901,2.9137,7380000.0
2008-12-19 13:17:00,2.91309,2.91595,2.91259,2.91409,11000000.0
2008-12-19 13:18:00,2.91085,2.9146,2.91085,2.91411,8750000.0
2008-12-19 13:19:00,2.91281,2.91281,2.90535,2.90815,12000000.0
2008-12-19 13:20:00,2.90576,2.90954,2.90576,2.90612,8500000.0
2008-12-19 13:21:00,2.90758,2.90978,2.90474,2.9078,9880000.0
2008-12-19 13:22:00,2.90776,2.90916,2.90478,2.90478,10760000.0
2008-12-19 13:23:00,2.90674,2.90699,2.90337,2.90353,11750000.0
2008-12-19 13:24:00,2.90326,2.90613,2.89942,2.903,9750000.0
2008-12-19 13:25:00,2.90525,2.90639,2.90189,2.90603,14630000.0
2008-12-19 13:26:00,2.90414,2.90635,2.90324,2.90603,10000000.0
2008-12-19 13:27:00,2.90604,2.90769,2.90312,2.90564,13000000.0
2008-12-19 13:28:00,2.90058,2.906,2.90058,2.90229,9630000.0
2008-12-19 13:29:00,2.90488,2.90632,2.90275,2.90275,11250000.0
2008-12-19 13:30:00,2.90123,2.9059,2.90123,2.90565,6500000.0
2008-12-19 13:31:00,2.90355,2.90624,2.90196,2.90568,6750000.0
2008-12-19 13:32:00,2.90674,2.90694,2.90381,2.90478,8000000.0
2008-12-19 13:33:00,2.90515,2.90515,2.89757,2.90211,14880000.0
2008-12-19 13:34:00,2.90132,2.90272,2.90003,2.90171,8000000.0
2008-12-19 13:35:00,2.90078,2.90371,2.9,2.90369,10380000.0
2008-12-19 13:36:00,2.90415,2.90415,2.89982,2.90404,8250000.0
2008-12-19 13:37:00,2.90095,2.90423,2.90008,2.90008,6000000.0
2008-12-19 13:38:00,2.9034,2.9034,2.89394,2.89593,13500000.0
2008-12-19 13:39:00,2.89942,2.89943,2.89261,2.89831,9630000.0
2008-12-19 13:40:00,2.89657,2.89937,2.89224,2.8969,14000000.0
2008-12-19 13:41:00,2.89839,2.89979,2.89718,2.89979,6000000.0
2008-12-19 13:42:00,2.90307,2.90322,2.89794,2.90072,9880000.0
2008-12-19 13:43:00,2.90153,2.90153,2.89577,2.90085,9380000.0
2008-12-19 13:44:00,2.9014,2.90258,2.89739,2.89979,11250000.0
2008-12-19 13:45:00,2.90183,2.90281,2.89992,2.90201,6250000.0
2008-12-19 13:46:00,2.90185,2.90261,2.89875,2.89957,10750000.0
2008-12-19 13:47:00,2.90111,2.90376,2.90005,2.90276,8380000.0
2008-12-19 13:48:00,2.90357,2.90357,2.89963,2.90315,5880000.0
2008-12-19 13:49:00,2.90098,2.90468,2.89899,2.90215,9250000.0
2008-12-19 13:50:00,2.90173,2.9031,2.89961,2.90075,9750000.0
2008-12-19 13:51:00,2.90218,2.90234,2.89551,2.89978,8880000.0
2008-12-19 13:52:00,2.90029,2.90153,2.89738,2.90049,8500000.0
2008-12-19 13:53:00,2.90094,2.90183,2.89662,2.89969,11130000.0
2008-12-19 13:54:00,2.90073,2.90184,2.89708,2.90136,6000000.0
2008-12-19 13:55:00,2.90175,2.90388,2.89887,2.90388,7380000.0
2008-12-19 13:56:00,2.89884,2.90363,2.8984,2.90217,7250000.0
2008-12-19 13:57:00,2.90428,2.90527,2.90231,2.90513,7380000.0
2008-12-19 13:58:00,2.9059,2.90981,2.90349,2.90618,17500000.0
2008-12-19 13:59:00,2.90892,2.91216,2.90696,2.90756,7750000.0
2008-12-19 14:00:00,2.91358,2.91416,2.91218,2.91358,7750000.0
2008-12-19 14:01:00,2.91116,2.91381,2.90946,2.91016,7000000.0
2008-12-19 14:02:00,2.9095,2.91755,2.90904,2.91755,8000000.0
2008-12-19 14:03:00,2.91625,2.91951,2.9154,2.91635,10750000.0
2008-12-19 14:04:00,2.91503,2.91995,2.91503,2.91845,9130000.0
2008-12-19 14:05:00,2.91748,2.91885,2.91571,2.91678,7500000.0
2008-12-19 14:06:00,2.91369,2.91726,2.91123,2.91659,6500000.0
2008-12-19 14:07:00,2.9159,2.91733,2.91343,2.9171,12750000.0
2008-12-19 14:08:00,2.91766,2.91933,2.9148,2.91933,8000000.0
2008-12-19 14:09:00,2.91902,2.91965,2.91714,2.91823,7380000.0
2008-12-19 14:10:00,2.91658,2.91819,2.91525,2.91819,5130000.0
2008-12-19 14:11:00,2.91831,2.91951,2.91476,2.91821,9250000.0
2008-12-19 14:12:00,2.91735,2.91802,2.91533,2.91533,10510000.0
2008-12-19 14:13:00,2.9192,2.9192,2.91557,2.9166,10750000.0
2008-12-19 14:14:00,2.91459,2.91806,2.91307,2.91307,10750000.0
2008-12-19 14:15:00,2.919,2.92143,2.91655,2.92143,10000000.0
2008-12-19 14:16:00,2.92107,2.92174,2.91923,2.92078,11000000.0
2008-12-19 14:17:00,2.92127,2.92142,2.91804,2.91822,5750000.0
2008-12-19 14:18:00,2.91755,2.91755,2.91192,2.9146,9000000.0
2008-12-19 14:19:00,2.90994,2.91418,2.90994,2.91157,10380000.0
2008-12-19 14:20:00,2.90881,2.91423,2.90881,2.91297,7000000.0
2008-12-19 14:21:00,2.91268,2.91394,2.9095,2.91388,11500000.0
2008-12-19 14:22:00,2.91188,2.91438,2.91106,2.91347,9500000.0
2008-12-19 14:23:00,2.91236,2.91266,2.90429,2.91073,9500000.0
2008-12-19 14:24:00,2.91269,2.91281,2.90669,2.91126,7750000.0
2008-12-19 14:25:00,2.91369,2.91369,2.90797,2.91182,9630000.0
2008-12-19 14:26:00,2.91059,2.91114,2.90523,2.91114,11000000.0
2008-12-19 14:27:00,2.9112,2.9112,2.90678,2.90781,9250000.0
2008-12-19 14:28:00,2.90799,2.90844,2.9034,2.9034,13750000.0
2008-12-19 14:29:00,2.90633,2.90753,2.90195,2.90722,10250000.0
2008-12-19 14:30:00,2.90798,2.90845,2.90375,2.90412,5500000.0
2008-12-19 14:31:00,2.90629,2.90951,2.90548,2.90843,10000000.0
2008-12-19 14:32:00,2.90764,2.90902,2.90669,2.90692,10130000.0
2008-12-19 14:33:00,2.90581,2.90739,2.90508,2.90739,12130000.0
2008-12-19 14:34:00,2.90401,2.9061,2.90332,2.90545,8000000.0
2008-12-19 14:35:00,2.90584,2.90725,2.90261,2.90698,12760000.0
2008-12-19 14:36:00,2.90644,2.90741,2.90296,2.90729,12000000.0
2008-12-19 14:37:00,2.90729,2.90877,2.90642,2.90736,6630000.0
2008-12-19 14:38:00,2.90691,2.90774,2.90468,2.90694,10130000.0
2008-12-19 14:39:00,2.90715,2.90746,2.90452,2.90452,7000000.0
2008-12-19 14:40:00,2.90759,2.90829,2.90441,2.9077,12500000.0
2008-12-19 14:41:00,2.90909,2.90909,2.90572,2.90901,8000000.0
2008-12-19 14:42:00,2.90825,2.909,2.90671,2.90676,7000000.0
2008-12-19 14:43:00,2.90914,2.91031,2.90513,2.90938,11130000.0
2008-12-19 14:44:00,2.90468,2.90848,2.90457,2.90823,6000000.0
2008-12-19 14:45:00,2.90942,2.91,2.90503,2.90796,9130000.0
2008-12-19 14:46:00,2.90826,2.91085,2.90685,2.91006,10260000.0
2008-12-19 14:47:00,2.91072,2.91072,2.9075,2.91042,8250000.0
2008-12-19 14:48:00,2.90762,2.91111,2.90733,2.90811,11500000.0
2008-12-19 14:49:00,2.9109,2.91534,2.90782,2.91534,6380000.0
2008-12-19 14:50:00,2.91321,2.91777,2.9132,2.91777,7250000.0
2008-12-19 14:51:00,2.91567,2.91705,2.91324,2.91324,10000000.0
2008-12-19 14:52:00,2.91358,2.91551,2.90772,2.91011,9500000.0
2008-12-19 14:53:00,2.91189,2.91239,2.90731,2.90821,10500000.0
2008-12-19 14:54:00,2.91055,2.91172,2.90555,2.9117,11000000.0
2008-12-19 14:55:00,2.9109,2.91138,2.90727,2.9086,12500000.0
2008-12-19 14:56:00,2.9086,2.91094,2.90538,2.90806,14130000.0
2008-12-19 14:57:00,2.909,2.91223,2.909,2.91223,7000000.0
2008-12-19 14:58:00,2.90737,2.91059,2.90737,2.90771,7750000.0
2008-12-19 14:59:00,2.90779,2.90919,2.90686,2.90896,9250000.0
2008-12-19 15:00:00,2.91003,2.91217,2.90892,2.91175,11500000.0
2008-12-19 15:01:00,2.90965,2.91208,2.90665,2.91138,17380000.0
2008-12-19 15:02:00,2.91235,2.91235,2.90495,2.90887,11000000.0
2008-12-19 15:03:00,2.90498,2.91013,2.90465,2.90878,11130000.0
2008-12-19 15:04:00,2.91083,2.91188,2.90587,2.90838,8500000.0
2008-12-19 15:05:00,2.91387,2.91397,2.90925,2.91014,12000000.0
2008-12-19 15:06:00,2.91528,2.91528,2.91055,2.91367,6880000.0
2008-12-19 15:07:00,2.91052,2.9161,2.91052,2.914,8130000.0
2008-12-19 15:08:00,2.9135,2.91504,2.90896,2.91335,9750000.0
2008-12-19 15:09:00,2.91395,2.91743,2.91019,2.91688,10750000.0
2008-12-19 15:10:00,2.91785,2.91931,2.91544,2.91693,8500000.0
2008-12-19 15:11:00,2.91647,2.91793,2.91288,2.91731,9250000.0
2008-12-19 15:12:00,2.91807,2.92336,2.91807,2.91993,8380000.0
2008-12-19 15:13:00,2.91701,2.92386,2.91701,2.92164,10000000.0
2008-12-19 15:14:00,2.92386,2.92386,2.92025,2.92025,5500000.0
2008-12-19 15:15:00,2.92269,2.92413,2.91991,2.92106,9250000.0
2008-12-19 15:16:00,2.92448,2.92783,2.9238,2.9238,9250000.0
2008-12-19 15:17:00,2.92501,2.92501,2.91914,2.92403,19500000.0
2008-12-19 15:18:00,2.9246,2.92654,2.92312,2.92433,5880000.0
2008-12-19 15:19:00,2.92809,2.92848,2.92249,2.92249,8750000.0
2008-12-19 15:20:00,2.92433,2.92659,2.92262,2.92354,10750000.0
2008-12-19 15:21:00,2.92245,2.92581,2.91603,2.92471,11500000.0
2008-12-19 15:22:00,2.92442,2.92607,2.92012,2.92281,11500000.0
2008-12-19 15:23:00,2.92589,2.92589,2.92291,2.92542,6750000.0
2008-12-19 15:24:00,2.92398,2.92667,2.9226,2.92667,12250000.0
2008-12-19 15:25:00,2.92679,2.92735,2.92504,2.92603,10130000.0
2008-12-19 15:26:00,2.92707,2.92806,2.92465,2.92806,12130000.0
2008-12-19 15:27:00,2.92718,2.93139,2.92718,2.92965,6500000.0
2008-12-19 15:28:00,2.92994,2.9314,2.92681,2.92732,5500000.0
2008-12-19 15:29:00,2.924,2.9293,2.924,2.92778,7500000.0
2008-12-19 15:30:00,2.92661,2.9272,2.92268,2.92708,6500000.0
2008-12-19 15:31:00,2.92442,2.9289,2.92442,2.92759,8630000.0
2008-12-19 15:32:00,2.92822,2.93253,2.92777,2.92995,12630000.0
2008-12-19 15:33:00,2.93047,2.93047,2.92697,2.9293,8500000.0
2008-12-19 15:34:00,2.92919,2.93025,2.92791,2.92944,5500000.0
2008-12-19 15:35:00,2.92786,2.93257,2.92646,2.93257,6250000.0
2008-12-19 15:36:00,2.93284,2.93355,2.92812,2.93246,13500000.0
2008-12-19 15:37:00,2.93237,2.93237,2.92686,2.92954,6250000.0
2008-12-19 15:38:00,2.92544,2.92996,2.9223,2.92795,10750000.0
2008-12-19 15:39:00,2.92736,2.92776,2.92477,2.92479,7000000.0
2008-12-19 15:40:00,2.92599,2.9273,2.91947,2.92698,10750000.0
2008-12-19 15:41:00,2.92142,2.92896,2.92142,2.9251,6250000.0
2008-12-19 15:42:00,2.92695,2.92758,2.92348,2.92436,5500000.0
2008-12-19 15:43:00,2.92243,2.92479,2.91952,2.92479,5880000.0
2008-12-19 15:44:00,2.92618,2.92672,2.92212,2.92212,12000000.0
2008-12-19 15:45:00,2.92508,2.92579,2.92199,2.92393,9750000.0
2008-12-19 15:46:00,2.92566,2.92881,2.92229,2.9276,12130000.0
2008-12-19 15:47:00,2.92904,2.92904,2.92288,2.92383,8380000.0
2008-12-19 15:48:00,2.92378,2.92434,2.9206,2.92365,6750000.0
2008-12-19 15:49:00,2.92348,2.92366,2.91667,2.92221,8260000.0
2008-12-19 15:50:00,2.9218,2.92199,2.91692,2.91706,14880000.0
2008-12-19 15:51:00,2.91708,2.91759,2.91269,2.91753,10750000.0
2008-12-19 15:52:00,2.91283,2.92075,2.91203,2.92075,7500000.0
2008-12-19 15:53:00,2.92254,2.92254,2.91747,2.91949,10130000.0
2008-12-19 15:54:00,2.92034,2.92301,2.91506,2.92096,8000000.0
2008-12-19 15:55:00,2.92089,2.9232,2.91635,2.92301,6380000.0
2008-12-19 15:56:00,2.92095,2.92427,2.92095,2.9242,7500000.0
2008-12-19 15:57:00,2.92467,2.92521,2.91899,2.92098,9750000.0
2008-12-19 15:58:00,2.92278,2.9231,2.91972,2.91972,7250000.0
2008-12-19 15:59:00,2.92293,2.92424,2.91851,2.92418,8380000.0
2008-12-19 16:00:00,2.92278,2.92377,2.92054,2.92303,9380000.0
2008-12-19 16:01:00,2.92393,2.92617,2.92078,2.92078,11880000.0
2008-12-19 16:02:00,2.9264,2.92971,2.9238,2.92544,6250000.0
2008-12-19 16:03:00,2.92942,2.93194,2.92825,2.92839,6000000.0
2008-12-19 16:04:00,2.92716,2.9289,2.92483,2.92661,6000000.0
2008-12-19 16:05:00,2.92747,2.9283,2.92147,2.9266,11750000.0
2008-12-19 16:06:00,2.926,2.92668,2.92453,2.92607,6000000.0
2008-12-19 16:07:00,2.92418,2.92552,2.92281,2.92552,9630000.0
2008-12-19 16:08:00,2.92499,2.92499,2.92247,2.92474,8000000.0
2008-12-19 16:09:00,2.92463,2.92463,2.92142,2.92284,7500000.0
2008-12-19 16:10:00,2.91965,2.92308,2.91732,2.92212,11760000.0
2008-12-19 16:11:00,2.92332,2.92332,2.9198,2.92114,12250000.0
2008-12-19 16:12:00,2.92081,2.92393,2.91824,2.92221,9130000.0
2008-12-19 16:13:00,2.924,2.92415,2.92156,2.92351,5500000.0
2008-12-19 16:14:00,2.92268,2.9234,2.91991,2.9234,11250000.0
2008-12-19 16:15:00,2.92077,2.92366,2.9202,2.92218,7880000.0
2008-12-19 16:16:00,2.92233,2.92311,2.91801,2.92053,8500000.0
2008-12-19 16:17:00,2.92264,2.92308,2.91906,2.92103,8630000.0
2008-12-19 16:18:00,2.92383,2.92428,2.92029,2.92352,8250000.0
2008-12-19 16:19:00,2.92175,2.92379,2.91977,2.91994,14250000.0
2008-12-19 16:20:00,2.92309,2.9243,2.91804,2.9243,9130000.0
2008-12-19 16:21:00,2.92407,2.92442,2.91904,2.92129,5500000.0
2008-12-19 16:22:00,2.92319,2.92327,2.92,2.92027,9250000.0
2008-12-19 16:23:00,2.92229,2.92319,2.91955,2.92231,6630000.0
2008-12-19 16:24:00,2.92153,2.92406,2.91876,2.92274,10890000.0
2008-12-19 16:25:00,2.92193,2.92355,2.91961,2.92279,7000000.0
2008-12-19 16:26:00,2.92332,2.92382,2.92143,2.92321,12130000.0
2008-12-19 16:27:00,2.92353,2.92353,2.91924,2.92184,10000000.0
2008-12-19 16:28:00,2.92223,2.92374,2.91946,2.9233,13500000.0
2008-12-19 16:29:00,2.92256,2.92346,2.9206,2.92346,6500000.0
2008-12-19 16:30:00,2.92291,2.92369,2.91816,2.92369,7880000.0
2008-12-19 16:31:00,2.92112,2.92384,2.92039,2.92318,8250000.0
2008-12-19 16:32:00,2.92469,2.92519,2.92022,2.92282,7250000.0
2008-12-19 16:33:00,2.92448,2.92461,2.92108,2.92461,9750000.0
2008-12-19 16:34:00,2.92328,2.92434,2.91946,2.92402,14000000.0
2008-12-19 16:35:00,2.92182,2.9228,2.91892,2.92056,13250000.0
2008-12-19 16:36:00,2.92311,2.92328,2.91971,2.92129,20000000.0
2008-12-19 16:37:00,2.91784,2.92397,2.91784,2.92397,9750000.0
2008-12-19 16:38:00,2.92354,2.92354,2.91522,2.91868,8750000.0
2008-12-19 16:39:00,2.91667,2.91971,2.91344,2.91963,8630000.0
2008-12-19 16:40:00,2.91761,2.92011,2.91322,2.92011,9250000.0
2008-12-19 16:41:00,2.92057,2.92245,2.91547,2.92073,8750000.0
2008-12-19 16:42:00,2.92278,2.92278,2.91814,2.91943,8380000.0
2008-12-19 16:43:00,2.91817,2.92265,2.91817,2.92215,7750000.0
2008-12-19 16:44:00,2.91995,2.92171,2.91668,2.91775,11500000.0
2008-12-19 16:45:00,2.91797,2.91797,2.9128,2.91561,9750000.0
2008-12-19 16:46:00,2.91568,2.9193,2.91491,2.9152,9500000.0
2008-12-19 16:47:00,2.91749,2.92351,2.91749,2.92351,8750000.0
2008-12-19 16:48:00,2.9213,2.92651,2.9178,2.92602,6250000.0
2008-12-19 16:49:00,2.92663,2.92663,2.92258,2.92643,7130000.0
2008-12-19 16:50:00,2.92811,2.93067,2.92209,2.93067,9750000.0
2008-12-19 16:51:00,2.92859,2.93052,2.92492,2.93052,5750000.0
2008-12-19 16:52:00,2.92989,2.93151,2.92534,2.92786,7750000.0
2008-12-19 16:53:00,2.92668,2.93019,2.92668,2.92894,6750000.0
2008-12-19 16:54:00,2.92645,2.93233,2.92591,2.93233,11630000.0
2008-12-19 16:55:00,2.93759,2.93759,2.92765,2.92765,9630000.0
2008-12-19 16:56:00,2.92997,2.93147,2.92815,2.92938,6750000.0
2008-12-19 16:57:00,2.92654,2.92901,2.92493,2.92493,7250000.0
2008-12-19 16:58:00,2.92414,2.92695,2.92284,2.92515,10000000.0
2008-12-19 16:59:00,2.92565,2.92862,2.92085,2.92846,12000000.0
2008-12-19 17:00:00,2.92714,2.93024,2.92702,2.92892,8500000.0
2008-12-19 17:01:00,2.92666,2.92973,2.92488,2.92944,8500000.0
2008-12-19 17:02:00,2.92853,2.92893,2.92523,2.92523,6500000.0
2008-12-19 17:03:00,2.92664,2.92895,2.92448,2.92518,11380000.0
2008-12-19 17:04:00,2.92538,2.92538,2.92056,2.92384,11630000.0
2008-12-19 17:05:00,2.92409,2.92518,2.92076,2.92219,9500000.0
2008-12-19 17:06:00,2.92301,2.92693,2.92184,2.92526,13000000.0
2008-12-19 17:07:00,2.92814,2.92942,2.92614,2.92899,14000000.0
2008-12-19 17:08:00,2.92407,2.92836,2.92407,2.92557,8750000.0
2008-12-19 17:09:00,2.92921,2.92964,2.92738,2.92964,6250000.0
2008-12-19 17:10:00,2.92357,2.92887,2.92357,2.9267,10000000.0
2008-12-19 17:11:00,2.92766,2.9277,2.92364,2.92466,4880000.0
2008-12-19 17:12:00,2.92611,2.92621,2.92321,2.92566,10000000.0
2008-12-19 17:13:00,2.92465,2.92635,2.92321,2.92512,9260000.0
2008-12-19 17:14:00,2.92398,2.9261,2.92051,2.92051,6250000.0
2008-12-19 17:15:00,2.92595,2.92907,2.92543,2.9278,12750000.0
2008-12-19 17:16:00,2.92964,2.92964,2.92726,2.92906,9630000.0
2008-12-19 17:17:00,2.9289,2.92991,2.92686,2.92968,9250000.0
2008-12-19 17:18:00,2.93002,2.93002,2.92563,2.92818,7750000.0
2008-12-19 17:19:00,2.92737,2.93071,2.92737,2.92866,8750000.0
2008-12-19 17:20:00,2.92885,2.92887,2.92642,2.92868,9000000.0
2008-12-19 17:21:00,2.92732,2.92905,2.92596,2.92742,8500000.0
2008-12-19 17:22:00,2.93008,2.93008,2.92696,2.92864,9750000.0
2008-12-19 17:23:00,2.92802,2.92939,2.92431,2.92835,9000000.0
2008-12-19 17:24:00,2.9267,2.93098,2.92659,2.92747,5250000.0
2008-12-19 17:25:00,2.92803,2.92987,2.9272,2.92949,12250000.0
2008-12-19 17:26:00,2.92764,2.92994,2.92623,2.92987,7000000.0
2008-12-19 17:27:00,2.92862,2.9307,2.92373,2.93004,11500000.0
2008-12-19 17:28:00,2.92885,2.93163,2.92767,2.93163,9250000.0
2008-12-19 17:29:00,2.93046,2.93107,2.92652,2.92965,6250000.0
2008-12-19 17:30:00,2.92939,2.93023,2.92832,2.92854,13500000.0
2008-12-19 17:31:00,2.92941,2.93013,2.92807,2.93013,8000000.0
2008-12-19 17:32:00,2.92616,2.92868,2.92372,2.92372,6750000.0
2008-12-19 17:33:00,2.92678,2.92915,2.92658,2.92794,10750000.0
2008-12-19 17:34:00,2.92912,2.92977,2.92616,2.9264,7000000.0
2008-12-19 17:35:00,2.92765,2.93504,2.92765,2.93254,7750000.0
2008-12-19 17:36:00,2.93279,2.93411,2.93053,2.93388,6250000.0
2008-12-19 17:37:00,2.93309,2.93478,2.93185,2.93185,7750000.0
2008-12-19 17:38:00,2.93279,2.93579,2.93135,2.93579,8500000.0
2008-12-19 17:39:00,2.93424,2.93453,2.93235,2.93426,9750000.0
2008-12-19 17:40:00,2.93507,2.93604,2.93267,2.93589,8250000.0
2008-12-19 17:41:00,2.93393,2.93462,2.93165,2.93445,10250000.0
2008-12-19 17:42:00,2.93374,2.93683,2.93263,2.93457,9000000.0
2008-12-19 17:43:00,2.93613,2.9364,2.934,2.93604,5750000.0
2008-12-19 17:44:00,2.93645,2.93835,2.93419,2.93682,10750000.0
2008-12-19 17:45:00,2.93703,2.93703,2.93439,2.93439,8500000.0
2008-12-19 17:46:00,2.93528,2.93557,2.92557,2.92557,15500000.0
2008-12-19 17:47:00,2.92809,2.93297,2.92723,2.93145,6250000.0
2008-12-19 17:48:00,2.93255,2.93491,2.93109,2.93159,7500000.0
2008-12-19 17:49:00,2.93198,2.93488,2.93012,2.93298,12750000.0
2008-12-19 17:50:00,2.93228,2.93336,2.92853,2.93017,7250000.0
2008-12-19 17:51:00,2.9319,2.94131,2.9319,2.94058,11630000.0
2008-12-19 17:52:00,2.94015,2.94224,2.93589,2.94218,5750000.0
2008-12-19 17:53:00,2.93262,2.9393,2.92681,2.93321,11750000.0
2008-12-19 17:54:00,2.93315,2.93871,2.93016,2.93871,10760000.0
2008-12-19 17:55:00,2.9379,2.942,2.9379,2.94073,5750000.0
2008-12-19 17:56:00,2.94013,2.94239,2.93168,2.93584,10250000.0
2008-12-19 17:57:00,2.93556,2.94078,2.93092,2.93756,8750000.0
2008-12-19 17:58:00,2.93823,2.94317,2.93615,2.93985,8630000.0
2008-12-19 17:59:00,2.94543,2.94543,2.93928,2.94156,6000000.0
2008-12-19 18:00:00,2.93674,2.94289,2.93603,2.93649,11750000.0
2008-12-19 18:01:00,2.93925,2.94301,2.93785,2.94017,15000000.0
2008-12-19 18:02:00,2.94054,2.94374,2.93677,2.94369,12250000.0
2008-12-19 18:03:00,2.94454,2.94454,2.93551,2.93827,5500000.0
2008-12-19 18:04:00,2.94348,2.94348,2.93937,2.9415,5250000.0
2008-12-19 18:05:00,2.94161,2.94215,2.93672,2.94092,9250000.0
2008-12-19 18:06:00,2.93993,2.94155,2.93753,2.94038,9500000.0
2008-12-19 18:07:00,2.9398,2.94017,2.93599,2.93707,10000000.0
2008-12-19 18:08:00,2.93861,2.93899,2.93674,2.93688,6500000.0
2008-12-19 18:09:00,2.94049,2.94089,2.93753,2.93882,7000000.0
2008-12-19 18:10:00,2.93717,2.94158,2.93717,2.94133,6750000.0
2008-12-19 18:11:00,2.93967,2.94243,2.93668,2.94243,14000000.0
2008-12-19 18:12:00,2.94035,2.94277,2.93806,2.93806,7000000.0
2008-12-19 18:13:00,2.94044,2.94521,2.93887,2.94521,6380000.0
2008-12-19 18:14:00,2.94446,2.95599,2.94331,2.95232,13000000.0
2008-12-19 18:15:00,2.94912,2.94995,2.94495,2.94766,8250000.0
2008-12-19 18:16:00,2.94623,2.95041,2.94488,2.94808,8500000.0
2008-12-19 18:17:00,2.94475,2.94799,2.94076,2.94258,18250000.0
2008-12-19 18:18:00,2.9442,2.94919,2.94118,2.94482,11500000.0
2008-12-19 18:19:00,2.94729,2.94948,2.94184,2.94849,8000000.0
2008-12-19 18:20:00,2.94639,2.95062,2.94639,2.9503,12250000.0
2008-12-19 18:21:00,2.94868,2.95242,2.94668,2.95164,5250000.0
2008-12-19 18:22:00,2.94508,2.95156,2.94376,2.9498,10630000.0
2008-12-19 18:23:00,2.95174,2.95249,2.94703,2.95249,9630000.0
2008-12-19 18:24:00,2.94801,2.94892,2.94261,2.94868,10750000.0
2008-12-19 18:25:00,2.94628,2.9496,2.94628,2.94786,8750000.0
2008-12-19 18:26:00,2.945,2.94726,2.94349,2.94726,5750000.0
2008-12-19 18:27:00,2.94507,2.94712,2.94105,2.94379,6500000.0
2008-12-19 18:28:00,2.94666,2.94666,2.94212,2.94543,7750000.0
2008-12-19 18:29:00,2.94431,2.95,2.94431,2.94937,5500000.0
2008-12-19 18:30:00,2.9493,2.95154,2.94311,2.95104,13500000.0
2008-12-19 18:31:00,2.95117,2.95246,2.94937,2.95137,7130000.0
2008-12-19 18:32:00,2.95048,2.95164,2.94416,2.95144,10000000.0
2008-12-19 18:33:00,2.9507,2.95165,2.94799,2.95016,6500000.0
2008-12-19 18:34:00,2.95202,2.95285,2.94672,2.94809,14630000.0
2008-12-19 18:35:00,2.95447,2.9574,2.95221,2.9574,5260000.0
2008-12-19 18:36:00,2.9564,2.96054,2.95287,2.95958,9000000.0
2008-12-19 18:37:00,2.9568,2.95771,2.95227,2.95771,7000000.0
2008-12-19 18:38:00,2.95449,2.95755,2.95125,2.95598,11250000.0
2008-12-19 18:39:00,2.95501,2.95641,2.94947,2.95601,13130000.0
2008-12-19 18:40:00,2.95552,2.95657,2.95085,2.95507,5500000.0
2008-12-19 18:41:00,2.95795,2.95854,2.95454,2.95585,7250000.0
2008-12-19 18:42:00,2.9557,2.95999,2.9557,2.95999,7750000.0
2008-12-19 18:43:00,2.95817,2.96124,2.95603,2.95786,11750000.0
2008-12-19 18:44:00,2.96139,2.96139,2.95503,2.95654,14750000.0
2008-12-19 18:45:00,2.95855,2.96115,2.95287,2.96115,7000000.0
2008-12-19 18:46:00,2.96098,2.96174,2.95493,2.96174,10000000.0
2008-12-19 18:47:00,2.96067,2.96156,2.95457,2.96063,7380000.0
2008-12-19 18:48:00,2.96105,2.96121,2.95593,2.95933,10750000.0
2008-12-19 18:49:00,2.95943,2.95995,2.95701,2.95744,6000000.0
2008-12-19 18:50:00,2.9564,2.9575,2.95393,2.95703,7750000.0
2008-12-19 18:51:00,2.95968,2.9644,2.95787,2.96116,7760000.0
2008-12-19 18:52:00,2.96276,2.96378,2.95377,2.95678,7750000.0
2008-12-19 18:53:00,2.95743,2.9676,2.95533,2.9676,10500000.0
2008-12-19 18:54:00,2.96824,2.96912,2.96109,2.96109,15130000.0
2008-12-19 18:55:00,2.96131,2.96406,2.96065,2.96363,6250000.0
2008-12-19 18:56:00,2.96544,2.96544,2.96134,2.96222,9630000.0
2008-12-19 18:57:00,2.96217,2.96819,2.96144,2.96626,9750000.0
2008-12-19 18:58:00,2.96631,2.97102,2.96499,2.97061,14000000.0
2008-12-19 18:59:00,2.97076,2.97269,2.96802,2.96835,5500000.0
2008-12-19 19:00:00,2.96974,2.97004,2.96217,2.96677,12500000.0
2008-12-19 19:01:00,2.96697,2.96918,2.96458,2.96918,5880000.0
2008-12-19 19:02:00,2.96807,2.97234,2.96503,2.97049,16500000.0
2008-12-19 19:03:00,2.96759,2.9729,2.96759,2.97036,9250000.0
2008-12-19 19:04:00,2.97049,2.97049,2.9669,2.96711,9500000.0
2008-12-19 19:05:00,2.96943,2.9736,2.96896,2.9736,7000000.0
2008-12-19 19:06:00,2.96699,2.97304,2.96665,2.96911,9880000.0
2008-12-19 19:07:00,2.96857,2.97272,2.96426,2.96902,13500000.0
2008-12-19 19:08:00,2.96949,2.97249,2.96949,2.97243,8500000.0
2008-12-19 19:09:00,2.97536,2.9762,2.97171,2.97315,5880000.0
2008-12-19 19:10:00,2.97467,2.97554,2.97025,2.9721,8000000.0
2008-12-19 19:11:00,2.97445,2.9753,2.97008,2.97508,17000000.0
2008-12-19 19:12:00,2.97372,2.97409,2.97172,2.97384,10750000.0
2008-12-19 19:13:00,2.97154,2.97154,2.96467,2.96923,5500000.0
2008-12-19 19:14:00,2.96729,2.97182,2.96729,2.9703,10130000.0
2008-12-19 19:15:00,2.96839,2.97352,2.96839,2.97352,10880000.0
2008-12-19 19:16:00,2.97251,2.9726,2.96673,2.97112,18510000.0
2008-12-19 19:17:00,2.96998,2.97354,2.96998,2.9718,8500000.0
2008-12-19 19:18:00,2.9719,2.9739,2.96627,2.96906,12250000.0
2008-12-19 19:19:00,2.97168,2.97373,2.96929,2.96994,7750000.0
2008-12-19 19:20:00,2.97228,2.97375,2.97101,2.97101,12750000.0
2008-12-19 19:21:00,2.97235,2.97235,2.96539,2.97024,9000000.0
2008-12-19 19:22:00,2.97279,2.97302,2.96899,2.9705,7880000.0
2008-12-19 19:23:00,2.97208,2.97582,2.96871,2.97582,12750000.0
2008-12-19 19:24:00,2.97643,2.9773,2.97191,2.97575,5500000.0
2008-12-19 19:25:00,2.97615,2.97659,2.9699,2.97659,5750000.0
2008-12-19 19:26:00,2.97554,2.98037,2.97554,2.97828,10000000.0
2008-12-19 19:27:00,2.97576,2.97963,2.97576,2.97649,6250000.0
2008-12-19 19:28:00,2.97796,2.97829,2.9727,2.97336,9750000.0
2008-12-19 19:29:00,2.97518,2.97832,2.97215,2.97755,16000000.0
2008-12-19 19:30:00,2.98007,2.98144,2.97866,2.98136,5880000.0
2008-12-19 19:31:00,2.98036,2.98064,2.9752,2.97815,14500000.0
2008-12-19 19:32:00,2.97848,2.97933,2.97615,2.9784,8630000.0
2008-12-19 19:33:00,2.97605,2.98153,2.97589,2.97888,10750000.0
2008-12-19 19:34:00,2.98106,2.9814,2.97492,2.98009,13500000.0
2008-12-19 19:35:00,2.9801,2.98116,2.97668,2.97982,7000000.0
2008-12-19 19:36:00,2.97651,2.97756,2.97311,2.97422,7750000.0
2008-12-19 19:37:00,2.97537,2.97939,2.97129,2.97683,10750000.0
2008-12-19 19:38:00,2.98002,2.98002,2.97446,2.97473,11750000.0
2008-12-19 19:39:00,2.97573,2.97794,2.97517,2.97649,5500000.0
2008-12-19 19:40:00,2.97506,2.9779,2.97352,2.97622,7000000.0
2008-12-19 19:41:00,2.97479,2.97479,2.96724,2.96724,7000000.0
2008-12-19 19:42:00,2.97113,2.97347,2.96988,2.96988,12250000.0
2008-12-19 19:43:00,2.96926,2.97331,2.96926,2.97221,6250000.0
2008-12-19 19:44:00,2.97602,2.97647,2.97165,2.9742,8750000.0
2008-12-19 19:45:00,2.97697,2.97764,2.96937,2.97163,10000000.0
2008-12-19 19:46:00,2.97279,2.97431,2.96967,2.97395,5500000.0
2008-12-19 19:47:00,2.97144,2.97497,2.97122,2.97198,8380000.0
2008-12-19 19:48:00,2.97232,2.97499,2.97232,2.9747,6880000.0
2008-12-19 19:49:00,2.97219,2.97696,2.97219,2.97263,5380000.0
2008-12-19 19:50:00,2.97559,2.97939,2.9731,2.97939,10750000.0
2008-12-19 19:51:00,2.97745,2.98151,2.97443,2.98133,6750000.0
2008-12-19 19:52:00,2.9771,2.98291,2.97598,2.98108,6750000.0
2008-12-19 19:53:00,2.98319,2.98478,2.97937,2.98193,9750000.0
2008-12-19 19:54:00,2.98419,2.98502,2.98041,2.98334,7630000.0
2008-12-19 19:55:00,2.98053,2.9829,2.97918,2.98068,13130000.0
2008-12-19 19:56:00,2.98106,2.98204,2.97835,2.97893,16000000.0
2008-12-19 19:57:00,2.98155,2.98204,2.97327,2.97327,18760000.0
2008-12-19 19:58:00,2.9746,2.97738,2.97302,2.97477,10000000.0
2008-12-19 19:59:00,2.97225,2.97694,2.97156,2.97645,9000000.0
2008-12-19 20:00:00,2.97624,2.97975,2.97623,2.9783,11250000.0
2008-12-19 20:01:00,2.97816,2.98118,2.97605,2.97605,11500000.0
2008-12-19 20:02:00,2.98098,2.98354,2.98002,2.98122,8250000.0
2008-12-19 20:03:00,2.98123,2.9834,2.98003,2.9834,9000000.0
2008-12-19 20:04:00,2.98283,2.98521,2.98283,2.98465,5500000.0
2008-12-19 20:05:00,2.98355,2.98536,2.9821,2.98486,10380000.0
2008-12-19 20:06:00,2.98441,2.98628,2.98204,2.9838,9500000.0
2008-12-19 20:07:00,2.98539,2.98587,2.98248,2.98435,13750000.0
2008-12-19 20:08:00,2.97979,2.98353,2.9788,2.9788,8000000.0
2008-12-19 20:09:00,2.98109,2.98249,2.97745,2.98179,10500000.0
2008-12-19 20:10:00,2.9793,2.98124,2.97836,2.98105,7250000.0
2008-12-19 20:11:00,2.97688,2.98107,2.97688,2.98071,9000000.0
2008-12-19 20:12:00,2.97992,2.98014,2.97755,2.98003,6500000.0
2008-12-19 20:13:00,2.98198,2.98297,2.97453,2.97973,11000000.0
2008-12-19 20:14:00,2.97932,2.9846,2.97932,2.98281,10880000.0
2008-12-19 20:15:00,2.98516,2.98592,2.98169,2.98169,10250000.0
2008-12-19 20:16:00,2.98261,2.98596,2.98261,2.98448,10500000.0
2008-12-19 20:17:00,2.979,2.98423,2.979,2.97934,9500000.0
2008-12-19 20:18:00,2.9837,2.9837,2.98058,2.98359,7750000.0
2008-12-19 20:19:00,2.98201,2.98516,2.97841,2.98275,7380000.0
2008-12-19 20:20:00,2.98384,2.98571,2.98165,2.98397,9750000.0
2008-12-19 20:21:00,2.98564,2.98564,2.98061,2.98321,11750000.0
2008-12-19 20:22:00,2.98486,2.98509,2.98341,2.98341,8500000.0
2008-12-19 20:23:00,2.984,2.98588,2.98079,2.98176,9500000.0
2008-12-19 20:24:00,2.98428,2.98595,2.9836,2.9836,15500000.0
2008-12-19 20:25:00,2.98387,2.98667,2.98386,2.9863,12000000.0
2008-12-19 20:26:00,2.98692,2.98734,2.98086,2.98189,10750000.0
2008-12-19 20:27:00,2.98466,2.98606,2.98299,2.98322,8500000.0
2008-12-19 20:28:00,2.98902,2.98902,2.98498,2.98498,8250000.0
2008-12-19 20:29:00,2.98712,2.98801,2.98493,2.98736,8380000.0
2008-12-19 20:30:00,2.98758,2.98758,2.98399,2.98579,11000000.0
2008-12-19 20:31:00,2.98479,2.98614,2.9816,2.9816,9500000.0
2008-12-19 20:32:00,2.98467,2.98682,2.98385,2.98462,12380000.0
2008-12-19 20:33:00,2.98719,2.98736,2.98297,2.98367,11250000.0
2008-12-19 20:34:00,2.98282,2.98653,2.98282,2.98463,8250000.0
2008-12-19 20:35:00,2.98574,2.98687,2.98375,2.98676,8000000.0
2008-12-19 20:36:00,2.98366,2.98795,2.9835,2.98753,8500000.0
2008-12-19 20:37:00,2.98583,2.98684,2.98234,2.98401,15750000.0
2008-12-19 20:38:00,2.98398,2.98398,2.97986,2.98238,13000000.0
2008-12-19 20:39:00,2.97935,2.98246,2.97765,2.97765,5250000.0
2008-12-19 20:40:00,2.97818,2.98239,2.9771,2.98099,11630000.0
2008-12-19 20:41:00,2.97941,2.98189,2.97705,2.98144,15750000.0
2008-12-19 20:42:00,2.98035,2.98147,2.97703,2.98064,8500000.0
2008-12-19 20:43:00,2.97969,2.98111,2.97804,2.97907,6000000.0
2008-12-19 20:44:00,2.98183,2.98223,2.9783,2.9817,19750000.0
2008-12-19 20:45:00,2.98163,2.98246,2.98044,2.98169,6250000.0
2008-12-19 20:46:00,2.9779,2.98274,2.9779,2.98103,5500000.0
2008-12-19 20:47:00,2.98133,2.98255,2.97714,2.98153,8380000.0
2008-12-19 20:48:00,2.9813,2.98216,2.97714,2.98107,5750000.0
2008-12-19 20:49:00,2.98003,2.9811,2.97488,2.97758,7630000.0
2008-12-19 20:50:00,2.97747,2.97865,2.97459,2.97578,15500000.0
2008-12-19 20:51:00,2.97424,2.97785,2.9725,2.97548,9630000.0
2008-12-19 20:52:00,2.97658,2.97891,2.97095,2.9751,15250000.0
2008-12-19 20:53:00,2.97417,2.97562,2.97107,2.97553,6630000.0
2008-12-19 20:54:00,2.97606,2.97648,2.97066,2.97285,7250000.0
2008-12-19 20:55:00,2.97325,2.9755,2.96788,2.9714,9130000.0
2008-12-19 20:56:00,2.96993,2.97325,2.96993,2.97106,8000000.0
2008-12-19 20:57:00,2.97409,2.97577,2.96813,2.97577,12250000.0
2008-12-19 20:58:00,2.97563,2.97664,2.97238,2.97655,12000000.0
2008-12-19 20:59:00,2.97586,2.97586,2.97135,2.97404,11000000.0
2008-12-19 21:00:00,2.97194,2.97496,2.97145,2.97288,10750000.0
2008-12-19 21:01:00,2.97532,2.97615,2.96766,2.97137,7750000.0
2008-12-19 21:02:00,2.97257,2.97634,2.97257,2.97279,12500000.0
2008-12-19 21:03:00,2.97643,2.97759,2.97516,2.9759,10380000.0
2008-12-19 21:04:00,2.97444,2.97549,2.97236,2.97266,8630000.0
2008-12-19 21:05:00,2.97135,2.97355,2.9703,2.97355,6500000.0
2008-12-19 21:06:00,2.97147,2.97464,2.96869,2.96869,5750000.0
2008-12-19 21:07:00,2.9703,2.97388,2.97005,2.97005,10000000.0
2008-12-19 21:08:00,2.97303,2.97303,2.96798,2.96871,11000000.0
2008-12-19 21:09:00,2.97085,2.97085,2.9657,2.96932,7750000.0
2008-12-19 21:10:00,2.96788,2.9709,2.96689,2.96846,7250000.0
2008-12-19 21:11:00,2.96706,2.97238,2.96706,2.97238,7750000.0
2008-12-19 21:12:00,2.97317,2.97491,2.97081,2.97145,8750000.0
2008-12-19 21:13:00,2.97251,2.97508,2.96743,2.97398,10750000.0
2008-12-19 21:14:00,2.97314,2.97492,2.96994,2.96994,5250000.0
2008-12-19 21:15:00,2.97475,2.97475,2.96731,2.96967,7750000.0
2008-12-19 21:16:00,2.97315,2.97315,2.96885,2.96885,6250000.0
2008-12-19 21:17:00,2.97161,2.97462,2.96838,2.97452,10000000.0
2008-12-19 21:18:00,2.97144,2.97346,2.96923,2.97346,8250000.0
2008-12-19 21:19:00,2.97203,2.97252,2.96408,2.9642,8000000.0
2008-12-19 21:20:00,2.9627,2.96467,2.95926,2.96371,11750000.0
2008-12-19 21:21:00,2.96573,2.96692,2.96321,2.96515,9250000.0
2008-12-19 21:22:00,2.96128,2.96955,2.96128,2.96357,9000000.0
2008-12-19 21:23:00,2.96714,2.96755,2.96569,2.96569,5250000.0
2008-12-19 21:24:00,2.96756,2.96756,2.96363,2.96453,12000000.0
2008-12-19 21:25:00,2.96581,2.96857,2.9647,2.9675,8500000.0
2008-12-19 21:26:00,2.96487,2.96809,2.96392,2.96809,5250000.0
2008-12-19 21:27:00,2.96467,2.9679,2.96224,2.96224,5500000.0
2008-12-19 21:28:00,2.96628,2.96814,2.96212,2.96663,6500000.0
2008-12-19 21:29:00,2.96668,2.96879,2.96332,2.96658,7750000.0
2008-12-19 21:30:00,2.96637,2.9665,2.95985,2.96428,10250000.0
2008-12-19 21:31:00,2.96408,2.96639,2.96198,2.96198,11250000.0
2008-12-19 21:32:00,2.96258,2.96675,2.96258,2.96644,5750000.0
2008-12-19 21:33:00,2.96306,2.9661,2.96306,2.9648,5500000.0
2008-12-19 21:34:00,2.96399,2.96645,2.96342,2.96624,8130000.0
2008-12-19 21:35:00,2.96136,2.9665,2.96136,2.96583,10250000.0
2008-12-19 21:36:00,2.96387,2.96608,2.96387,2.96476,8500000.0
2008-12-19 21:37:00,2.96544,2.96672,2.96245,2.96672,8510000.0
2008-12-19 21:38:00,2.96333,2.96615,2.96329,2.96345,13750000.0
2008-12-19 21:39:00,2.96504,2.96554,2.96155,2.96466,10250000.0
2008-12-19 21:40:00,2.96432,2.96491,2.96058,2.96462,5500000.0
2008-12-19 21:41:00,2.96538,2.96621,2.96236,2.96236,6880000.0
2008-12-19 21:42:00,2.96585,2.96607,2.9638,2.96415,6250000.0
2008-12-19 21:43:00,2.96506,2.96506,2.95918,2.96293,10750000.0
2008-12-19 21:44:00,2.96545,2.96575,2.96228,2.96269,9750000.0
2008-12-19 21:45:00,2.96335,2.96539,2.96331,2.96331,9250000.0
2008-12-19 21:46:00,2.96489,2.96489,2.96113,2.96418,9750000.0
2008-12-19 21:47:00,2.96506,2.96673,2.96197,2.96462,8250000.0
2008-12-19 21:48:00,2.9649,2.9656,2.96027,2.96546,6000000.0
2008-12-19 21:49:00,2.96375,2.96627,2.96319,2.96319,5250000.0
2008-12-19 21:50:00,2.96307,2.96637,2.96115,2.96483,7500000.0
2008-12-19 21:51:00,2.96309,2.96524,2.96309,2.96524,5130000.0
2008-12-19 21:52:00,2.96334,2.96608,2.96156,2.96247,8000000.0
2008-12-19 21:53:00,2.96388,2.96504,2.96117,2.96117,8500000.0
2008-12-19 21:54:00,2.96495,2.96653,2.9624,2.96653,6250000.0
2008-12-19 21:55:00,2.96471,2.96658,2.96125,2.9642,10000000.0
2008-12-19 21:56:00,2.9633,2.9646,2.95979,2.95979,6000000.0
2008-12-19 21:57:00,2.95857,2.96163,2.95775,2.9584,7750000.0
2008-12-19 21:58:00,2.95999,2.96194,2.95999,2.96186,9000000.0
2008-12-19 21:59:00,2.96139,2.96338,2.95872,2.95872,11130000.0
2008-12-19 22:00:00,2.96142,2.96336,2.95576,2.96098,15000000.0
2008-12-19 22:01:00,2.95864,2.96314,2.95864,2.96125,10500000.0
2008-12-19 22:02:00,2.96201,2.96403,2.96136,2.96265,5500000.0
2008-12-19 22:03:00,2.96329,2.96329,2.95688,2.96063,8750000.0
2008-12-19 22:04:00,2.96017,2.9618,2.95754,2.96028,16750000.0
2008-12-19 22:05:00,2.95914,2.96201,2.95864,2.96155,5630000.0
2008-12-19 22:06:00,2.96203,2.96258,2.95619,2.95619,6380000.0
2008-12-19 22:07:00,2.96138,2.96317,2.96071,2.96211,12500000.0
2008-12-19 22:08:00,2.96476,2.96476,2.96015,2.96211,19130000.0
2008-12-19 22:09:00,2.96507,2.96538,2.96086,2.96273,7250000.0
2008-12-19 22:10:00,2.96452,2.96788,2.96204,2.96204,15130000.0
2008-12-19 22:11:00,2.96675,2.96984,2.96237,2.96984,14880000.0
2008-12-19 22:12:00,2.96807,2.97033,2.96431,2.96431,12130000.0
2008-12-19 22:13:00,2.96676,2.96887,2.96359,2.96887,8000000.0
2008-12-19 22:14:00,2.96814,2.97074,2.96732,2.96799,9000000.0
2008-12-19 22:15:00,2.97016,2.97041,2.96545,2.96959,5500000.0
2008-12-19 22:16:00,2.96896,2.97498,2.96692,2.97344,11500000.0
2008-12-19 22:17:00,2.97324,2.97763,2.97324,2.97568,7000000.0
2008-12-19 22:18:00,2.97476,2.97556,2.96858,2.96858,7500000.0
2008-12-19 22:19:00,2.97076,2.97428,2.96952,2.97035,10000000.0
2008-12-19 22:20:00,2.97451,2.97484,2.9722,2.9722,6000000.0
2008-12-19 22:21:00,2.97151,2.97442,2.97064,2.97307,6000000.0
2008-12-19 22:22:00,2.9716,2.97528,2.9716,2.97274,7000000.0
2008-12-19 22:23:00,2.97254,2.9752,2.97094,2.97446,12250000.0
2008-12-19 22:24:00,2.97354,2.97804,2.97241,2.97587,6250000.0
2008-12-19 22:25:00,2.97731,2.97731,2.97273,2.97583,5750000.0
2008-12-19 22:26:00,2.97508,2.97792,2.97392,2.97635,14250000.0
2008-12-19 22:27:00,2.97718,2.97749,2.97356,2.97492,10130000.0
2008-12-19 22:28:00,2.97622,2.97703,2.9716,2.97537,9250000.0
2008-12-19 22:29:00,2.9769,2.97741,2.97435,2.97454,13750000.0
2008-12-19 22:30:00,2.97415,2.97741,2.97248,2.97248,6500000.0
2008-12-19 22:31:00,2.97379,2.97651,2.97314,2.97651,5500000.0
2008-12-19 22:32:00,2.97533,2.97703,2.97318,2.97527,8750000.0
2008-12-19 22:33:00,2.9778,2.97877,2.97306,2.97525,17000000.0
2008-12-19 22:34:00,2.97511,2.97656,2.97388,2.97568,6880000.0
2008-12-19 22:35:00,2.97579,2.97631,2.97116,2.97484,8750000.0
2008-12-19 22:36:00,2.97308,2.97531,2.97271,2.97514,10250000.0
2008-12-19 22:37:00,2.97215,2.97442,2.97215,2.97353,6880000.0
2008-12-19 22:38:00,2.9756,2.97609,2.97238,2.97493,5750000.0
2008-12-19 22:39:00,2.97359,2.97611,2.97019,2.97611,9750000.0
2008-12-19 22:40:00,2.97206,2.97504,2.97017,2.97356,8630000.0
2008-12-19 22:41:00,2.96832,2.97466,2.96832,2.97255,8000000.0
2008-12-19 22:42:00,2.97443,2.97555,2.96978,2.9737,7250000.0
2008-12-19 22:43:00,2.97518,2.9754,2.9719,2.9719,10000000.0
2008-12-19 22:44:00,2.9719,2.97552,2.96763,2.97019,11380000.0
2008-12-19 22:45:00,2.96798,2.96848,2.96427,2.96597,8000000.0
2008-12-19 22:46:00,2.96377,2.96596,2.9603,2.96239,10380000.0
2008-12-19 22:47:00,2.96354,2.96543,2.9605,2.96206,10250000.0
2008-12-19 22:48:00,2.96229,2.96327,2.95595,2.96284,8000000.0
2008-12-19 22:49:00,2.96369,2.96428,2.96067,2.96369,10750000.0
2008-12-19 22:50:00,2.96385,2.96783,2.96328,2.96641,9000000.0
2008-12-19 22:51:00,2.97003,2.97003,2.96737,2.96871,5500000.0
2008-12-19 22:52:00,2.96881,2.96965,2.96428,2.9674,8630000.0
2008-12-19 22:53:00,2.96497,2.96744,2.96368,2.96379,10250000.0
2008-12-19 22:54:00,2.96431,2.9656,2.96185,2.96212,9000000.0
2008-12-19 22:55:00,2.96097,2.96495,2.96097,2.96372,8000000.0
2008-12-19 22:56:00,2.96467,2.96531,2.96176,2.96373,7750000.0
2008-12-19 22:57:00,2.96469,2.96469,2.95957,2.96199,15500000.0
2008-12-19 22:58:00,2.96089,2.96359,2.95999,2.96005,7500000.0
2008-12-19 22:59:00,2.96114,2.96298,2.95678,2.96206,15250000.0
2008-12-19 23:00:00,2.96164,2.96164,2.95652,2.96066,9880000.0
2008-12-19 23:01:00,2.96056,2.96116,2.95613,2.95973,7000000.0
2008-12-19 23:02:00,2.95859,2.96157,2.95754,2.9597,7630000.0
2008-12-19 23:03:00,2.96027,2.96251,2.95833,2.96207,9000000.0
2008-12-19 23:04:00,2.96156,2.96207,2.96016,2.96094,9500000.0
2008-12-19 23:05:00,2.96142,2.96155,2.95797,2.96138,5500000.0
2008-12-19 23:06:00,2.96304,2.96392,2.95891,2.96001,6750000.0
2008-12-19 23:07:00,2.96208,2.96267,2.95948,2.96196,7500000.0
2008-12-19 23:08:00,2.96188,2.96284,2.95834,2.96005,8000000.0
2008-12-19 23:09:00,2.96013,2.96237,2.95761,2.96196,9250000.0
2008-12-19 23:10:00,2.96181,2.96248,2.95902,2.96203,8000000.0
2008-12-19 23:11:00,2.96264,2.96264,2.96006,2.96171,9000000.0
2008-12-19 23:12:00,2.96025,2.96327,2.96025,2.96174,8500000.0
2008-12-19 23:13:00,2.96049,2.96113,2.95823,2.9595,8250000.0
2008-12-19 23:14:00,2.95965,2.95997,2.95745,2.95988,6750000.0
2008-12-19 23:15:00,2.95947,2.96009,2.95796,2.96009,8500000.0
2008-12-19 23:16:00,2.9606,2.96061,2.95844,2.96027,5250000.0
2008-12-19 23:17:00,2.96029,2.96077,2.95848,2.9603,9000000.0
2008-12-19 23:18:00,2.96049,2.96089,2.95876,2.96021,6500000.0
2008-12-19 23:19:00,2.95835,2.9591,2.95421,2.95857,10000000.0
2008-12-19 23:20:00,2.9566,2.95919,2.9566,2.95886,13000000.0
2008-12-19 23:21:00,2.95821,2.9583,2.95349,2.95583,6000000.0
2008-12-19 23:22:00,2.95832,2.95898,2.95533,2.95736,5250000.0
2008-12-19 23:23:00,2.95912,2.95912,2.95661,2.95661,3250000.0
2008-12-19 23:24:00,2.9589,2.95968,2.9573,2.95915,6500000.0
2008-12-19 23:25:00,2.9587,2.95919,2.95716,2.95716,6000000.0
2008-12-19 23:26:00,2.95961,2.96057,2.95666,2.95936,6750000.0
2008-12-19 23:27:00,2.95831,2.95878,2.95678,2.9586,7750000.0
2008-12-19 23:28:00,2.9564,2.95878,2.95398,2.95829,10000000.0
2008-12-19 23:29:00,2.95491,2.95938,2.95491,2.95919,5500000.0
2008-12-19 23:30:00,2.95553,2.96441,2.95553,2.96209,9000000.0
2008-12-19 23:31:00,2.95629,2.9614,2.95629,2.9614,7880000.0
2008-12-19 23:32:00,2.96178,2.96178,2.95835,2.95835,7500000.0
2008-12-19 23:33:00,2.96227,2.96227,2.95993,2.96118,6000000.0
2008-12-19 23:34:00,2.95878,2.96396,2.95878,2.96244,5750000.0
2008-12-19 23:35:00,2.96224,2.96365,2.96011,2.96011,7130000.0
2008-12-19 23:36:00,2.9624,2.9628,2.962,2.96251,12000000.0
2008-12-19 23:37:00,2.96119,2.96242,2.95968,2.9604,11500000.0
2008-12-19 23:38:00,2.96197,2.96222,2.95998,2.96173,7880000.0
2008-12-19 23:41:00,2.9615,2.9615,2.96057,2.96078,7000000.0
2008-12-19 23:42:00,2.96052,2.96132,2.95943,2.96132,7500000.0
2008-12-19 23:43:00,2.9604,2.96104,2.9604,2.96082,5630000.0
2008-12-19 23:44:00,2.95725,2.96074,2.95725,2.96074,6500000.0
2008-12-19 23:45:00,2.96157,2.96257,2.9575,2.96236,10750000.0
2008-12-19 23:46:00,2.95941,2.96147,2.95779,2.96147,5750000.0
2008-12-19 23:47:00,2.9625,2.96277,2.95809,2.96277,6250000.0
2008-12-19 23:48:00,2.96208,2.96208,2.95811,2.95811,5250000.0
2008-12-19 23:50:00,2.9624,2.9635,2.9624,2.9635,6750000.0
2008-12-19 23:51:00,2.9636,2.96387,2.96238,2.96333,9630000.0
2008-12-19 23:52:00,2.96383,2.96388,2.95906,2.96175,6500000.0
2008-12-19 23:53:00,2.96353,2.9636,2.95978,2.9634,5500000.0
2008-12-19 23:54:00,2.96477,2.96552,2.9645,2.96464,10500000.0
2008-12-19 23:55:00,2.9649,2.9649,2.96128,2.96456,10130000.0
2008-12-19 23:56:00,2.96384,2.96448,2.96215,2.96371,11000000.0
2008-12-19 23:57:00,2.96348,2.96422,2.95946,2.96387,5750000.0
2008-12-22 00:52:00,2.94424,2.94498,2.94424,2.94461,10500000.0
2008-12-22 00:53:00,2.94292,2.94723,2.94025,2.94262,14500000.0
2008-12-22 00:54:00,2.94445,2.94453,2.94238,2.944,10380000.0
2008-12-22 00:55:00,2.94402,2.94446,2.93998,2.94343,7380000.0
2008-12-22 00:56:00,2.94422,2.94526,2.94059,2.94419,12380000.0
2008-12-22 00:57:00,2.94019,2.94387,2.94019,2.94271,8500000.0
2008-12-22 00:58:00,2.94384,2.94429,2.94028,2.9441,10630000.0
2008-12-22 00:59:00,2.94348,2.94386,2.9401,2.94331,5250000.0
2008-12-22 01:00:00,2.94032,2.94452,2.94032,2.94392,8750000.0
2008-12-22 01:01:00,2.94406,2.94406,2.94263,2.94318,8260000.0
2008-12-22 01:02:00,2.94398,2.944,2.94029,2.94347,7750000.0
2008-12-22 01:03:00,2.94068,2.94543,2.94068,2.94379,8000000.0
2008-12-22 01:04:00,2.94353,2.94374,2.93879,2.94263,8000000.0
2008-12-22 01:05:00,2.93998,2.94372,2.93998,2.94322,13880000.0
2008-12-22 01:07:00,2.94109,2.94366,2.93991,2.94247,5750000.0
2008-12-22 01:08:00,2.9428,2.94281,2.94002,2.94002,7500000.0
2008-12-22 01:09:00,2.94308,2.94308,2.93879,2.94149,8500000.0
2008-12-22 01:10:00,2.93928,2.94153,2.93738,2.94092,12250000.0
2008-12-22 01:12:00,2.94108,2.9427,2.94108,2.94128,7750000.0
2008-12-22 01:14:00,2.94153,2.94153,2.93902,2.94095,9250000.0
2008-12-22 01:15:00,2.94115,2.94163,2.93927,2.93927,8000000.0
2008-12-22 01:16:00,2.94314,2.94322,2.9397,2.9428,6750000.0
2008-12-22 01:17:00,2.94273,2.94316,2.94134,2.94195,5750000.0
2008-12-22 01:18:00,2.94256,2.94321,2.94224,2.94264,6380000.0
2008-12-22 01:19:00,2.93929,2.94298,2.93929,2.94277,13630000.0
2008-12-22 01:20:00,2.94322,2.94322,2.94088,2.94088,9760000.0
2008-12-22 01:21:00,2.94314,2.94357,2.94099,2.94263,7500000.0
2008-12-22 01:22:00,2.94133,2.9435,2.93829,2.94097,5500000.0
2008-12-22 01:23:00,2.94278,2.94284,2.94055,2.94211,9630000.0
2008-12-22 01:24:00,2.94203,2.94273,2.93961,2.9421,5500000.0
2008-12-22 01:25:00,2.94201,2.94218,2.93787,2.94212,18130000.0
2008-12-22 01:26:00,2.94183,2.94359,2.93952,2.94056,8000000.0
2008-12-22 01:27:00,2.94021,2.94068,2.93712,2.9405,12250000.0
2008-12-22 01:28:00,2.94254,2.94293,2.93843,2.9418,22000000.0
2008-12-22 01:29:00,2.94142,2.94386,2.93966,2.94018,9250000.0
2008-12-22 01:31:00,2.94014,2.94452,2.94014,2.9422,19750000.0
2008-12-22 01:32:00,2.94292,2.94313,2.93988,2.94291,6380000.0
2008-12-22 01:33:00,2.94361,2.94361,2.93679,2.94234,21380000.0
2008-12-22 01:34:00,2.94311,2.94311,2.94051,2.94051,11750000.0
2008-12-22 01:36:00,2.94133,2.94345,2.94022,2.94263,7500000.0
2008-12-22 01:37:00,2.94282,2.94327,2.93852,2.94239,6250000.0
2008-12-22 01:38:00,2.94289,2.94299,2.94245,2.94267,7000000.0
2008-12-22 01:39:00,2.94355,2.94355,2.93914,2.94338,14500000.0
2008-12-22 01:40:00,2.94127,2.94312,2.94127,2.94263,6000000.0
2008-12-22 01:41:00,2.94265,2.9431,2.9395,2.94207,7500000.0
2008-12-22 01:42:00,2.94305,2.94333,2.94092,2.94265,8500000.0
2008-12-22 01:43:00,2.94267,2.94267,2.93893,2.94103,5750000.0
2008-12-22 01:44:00,2.93999,2.9418,2.93999,2.94134,7500000.0
2008-12-22 01:45:00,2.94181,2.94224,2.93864,2.94144,8250000.0
2008-12-22 01:46:00,2.93996,2.94232,2.93964,2.94145,8750000.0
2008-12-22 01:47:00,2.94188,2.94189,2.93723,2.94146,6000000.0
2008-12-22 01:48:00,2.94114,2.94125,2.94049,2.94065,9500000.0
2008-12-22 01:49:00,2.94077,2.94113,2.93739,2.94033,8750000.0
2008-12-22 01:50:00,2.93953,2.94231,2.93724,2.94034,6380000.0
2008-12-22 01:51:00,2.93787,2.9401,2.93787,2.93969,10000000.0
2008-12-22 01:52:00,2.93981,2.93981,2.93523,2.93823,5500000.0
2008-12-22 01:53:00,2.93654,2.93826,2.93628,2.93673,6250000.0
2008-12-22 01:54:00,2.93367,2.93705,2.93288,2.93584,6000000.0
2008-12-22 01:55:00,2.93368,2.93512,2.92999,2.93361,7000000.0
2008-12-22 01:56:00,2.93451,2.93496,2.93397,2.93454,11500000.0
2008-12-22 01:57:00,2.93044,2.93447,2.93044,2.93446,12250000.0
2008-12-22 01:58:00,2.93523,2.93523,2.93413,2.9342,6750000.0
2008-12-22 02:01:00,2.93228,2.93334,2.92926,2.93283,5500000.0
2008-12-22 02:02:00,2.93236,2.93377,2.92897,2.93305,12250000.0
2008-12-22 02:03:00,2.93395,2.93522,2.93114,2.93412,6500000.0
2008-12-22 02:04:00,2.9369,2.93782,2.93393,2.93396,14880000.0
2008-12-22 02:05:00,2.93606,2.93606,2.93318,2.93531,8500000.0
2008-12-22 02:06:00,2.93184,2.93549,2.93184,2.93353,8000000.0
2008-12-22 02:07:00,2.93363,2.93521,2.93043,2.93436,9750000.0
2008-12-22 02:08:00,2.93438,2.93466,2.93356,2.93455,5250000.0
2008-12-22 02:09:00,2.93408,2.93408,2.93076,2.93188,9000000.0
2008-12-22 02:10:00,2.93415,2.93415,2.9321,2.93274,10750000.0
2008-12-22 02:11:00,2.93299,2.93336,2.92856,2.92856,7500000.0
2008-12-22 02:12:00,2.93292,2.93355,2.93178,2.93355,9380000.0
2008-12-22 02:13:00,2.92965,2.93281,2.929,2.93174,10750000.0
2008-12-22 02:14:00,2.93213,2.93236,2.92613,2.93083,10750000.0
2008-12-22 02:15:00,2.93038,2.93128,2.92315,2.92978,14130000.0
2008-12-22 02:16:00,2.93009,2.93016,2.92511,2.9297,11130000.0
2008-12-22 02:17:00,2.92691,2.9303,2.92539,2.92942,9500000.0
2008-12-22 02:18:00,2.92892,2.9294,2.92502,2.92638,18510000.0
2008-12-22 02:19:00,2.92473,2.92696,2.92453,2.92696,8000000.0
2008-12-22 02:20:00,2.92748,2.92916,2.92429,2.92894,5250000.0
2008-12-22 02:21:00,2.92929,2.92982,2.9279,2.92805,7000000.0
2008-12-22 02:22:00,2.9263,2.92893,2.9263,2.9272,10250000.0
2008-12-22 02:23:00,2.92832,2.92874,2.92669,2.92874,6630000.0
2008-12-22 02:24:00,2.92711,2.92711,2.92287,2.92485,8750000.0
2008-12-22 02:25:00,2.92286,2.92412,2.92032,2.92032,7250000.0
2008-12-22 02:26:00,2.92413,2.92413,2.92044,2.92397,8250000.0
2008-12-22 02:27:00,2.92476,2.92476,2.91988,2.92404,13000000.0
2008-12-22 02:28:00,2.92431,2.92557,2.92161,2.92519,11250000.0
2008-12-22 02:29:00,2.91997,2.92478,2.91997,2.92436,10250000.0
2008-12-22 02:30:00,2.92401,2.92406,2.92206,2.92374,6880000.0
2008-12-22 02:31:00,2.92128,2.92262,2.91853,2.92086,12630000.0
2008-12-22 02:32:00,2.92064,2.92134,2.91824,2.9184,9380000.0
2008-12-22 02:33:00,2.91491,2.91894,2.91311,2.91311,15630000.0
2008-12-22 02:34:00,2.91965,2.92116,2.91604,2.91866,12250000.0
2008-12-22 02:35:00,2.91641,2.92175,2.91641,2.9186,7500000.0
2008-12-22 02:36:00,2.92119,2.92212,2.91739,2.91802,9380000.0
2008-12-22 02:37:00,2.92065,2.92065,2.91692,2.9206,6000000.0
2008-12-22 02:38:00,2.9186,2.9213,2.91675,2.91964,10250000.0
2008-12-22 02:39:00,2.9229,2.92349,2.92022,2.92246,6250000.0
2008-12-22 02:40:00,2.92421,2.92534,2.92262,2.92262,15500000.0
2008-12-22 02:41:00,2.92153,2.92635,2.92102,2.92447,12500000.0
2008-12-22 02:42:00,2.92344,2.92508,2.92166,2.92493,9750000.0
2008-12-22 02:43:00,2.92384,2.92553,2.92268,2.92295,9130000.0
2008-12-22 02:44:00,2.92344,2.92389,2.92262,2.92303,7250000.0
2008-12-22 02:45:00,2.92246,2.92247,2.91715,2.92247,6750000.0
2008-12-22 02:46:00,2.91916,2.92346,2.91916,2.9226,5130000.0
2008-12-22 02:47:00,2.92392,2.92392,2.92136,2.92136,9250000.0
2008-12-22 02:48:00,2.9236,2.92474,2.91949,2.92432,14000000.0
2008-12-22 02:49:00,2.92373,2.92417,2.92113,2.92389,10250000.0
2008-12-22 02:50:00,2.92507,2.9259,2.92085,2.92437,5750000.0
2008-12-22 02:51:00,2.92635,2.92644,2.92426,2.92611,7630000.0
2008-12-22 02:52:00,2.92478,2.92712,2.92478,2.92641,7750000.0
2008-12-22 02:53:00,2.92689,2.92736,2.92625,2.9269,5250000.0
2008-12-22 02:54:00,2.92719,2.92859,2.92497,2.92691,7250000.0
2008-12-22 02:55:00,2.92784,2.92895,2.92784,2.92856,5250000.0
2008-12-22 02:56:00,2.92811,2.92923,2.92714,2.92714,9000000.0
2008-12-22 02:57:00,2.92739,2.92887,2.92598,2.92632,13500000.0
2008-12-22 02:58:00,2.92681,2.92716,2.92311,2.92551,9750000.0
2008-12-22 02:59:00,2.92749,2.92749,2.92329,2.92644,9750000.0
2008-12-22 03:00:00,2.92528,2.92528,2.92297,2.92297,1500000.0
2008-12-22 03:01:00,2.92319,2.92472,2.92056,2.92355,14750000.0
2008-12-22 03:02:00,2.92409,2.92417,2.92186,2.92417,6000000.0
2008-12-22 03:03:00,2.92329,2.92341,2.92102,2.92341,12380000.0
2008-12-22 03:04:00,2.92326,2.92442,2.92269,2.92269,8250000.0
2008-12-22 03:05:00,2.92407,2.92407,2.92128,2.92238,11250000.0
2008-12-22 03:06:00,2.92258,2.92507,2.92113,2.92262,15500000.0
2008-12-22 03:07:00,2.9231,2.92419,2.9215,2.92328,5250000.0
2008-12-22 03:08:00,2.92377,2.92435,2.92325,2.92325,10630000.0
2008-12-22 03:09:00,2.92296,2.92421,2.91946,2.92336,11000000.0
2008-12-22 03:10:00,2.92166,2.92925,2.92166,2.92434,7500000.0
2008-12-22 03:11:00,2.9255,2.92904,2.91984,2.92035,9250000.0
2008-12-22 03:12:00,2.92576,2.92709,2.92207,2.92514,7880000.0
2008-12-22 03:13:00,2.92489,2.92927,2.92334,2.92334,9000000.0
2008-12-22 03:14:00,2.92583,2.93021,2.92524,2.92529,13500000.0
2008-12-22 03:15:00,2.92446,2.92855,2.92164,2.92855,9130000.0
2008-12-22 03:16:00,2.92482,2.92562,2.92227,2.92268,7250000.0
2008-12-22 03:17:00,2.92457,2.9304,2.92327,2.9242,6500000.0
2008-12-22 03:18:00,2.92916,2.92916,2.92549,2.92549,7750000.0
2008-12-22 03:19:00,2.9318,2.9318,2.92434,2.92621,7000000.0
2008-12-22 03:20:00,2.92844,2.92943,2.92631,2.92631,10500000.0
2008-12-22 03:21:00,2.92707,2.93222,2.92592,2.92592,7000000.0
2008-12-22 03:22:00,2.92658,2.92732,2.92164,2.92164,9750000.0
2008-12-22 03:23:00,2.9278,2.93334,2.92336,2.93334,9500000.0
2008-12-22 03:24:00,2.92619,2.93396,2.92431,2.92437,17130000.0
2008-12-22 03:25:00,2.92626,2.93155,2.92422,2.92641,6750000.0
2008-12-22 03:26:00,2.92524,2.93291,2.92504,2.9328,10000000.0
2008-12-22 03:27:00,2.92639,2.93253,2.92581,2.93107,9000000.0
2008-12-22 03:28:00,2.92907,2.93012,2.92615,2.92685,5500000.0
2008-12-22 03:29:00,2.92376,2.93051,2.92376,2.92511,7750000.0
2008-12-22 03:30:00,2.93139,2.93158,2.92391,2.93158,8130000.0
2008-12-22 03:31:00,2.93107,2.9316,2.92477,2.9316,8000000.0
2008-12-22 03:32:00,2.92635,2.93144,2.9236,2.92484,10760000.0
2008-12-22 03:33:00,2.92386,2.93012,2.92386,2.92642,8750000.0
2008-12-22 03:34:00,2.93227,2.93227,2.9252,2.9252,8000000.0
2008-12-22 03:35:00,2.93151,2.93164,2.92752,2.92752,6000000.0
2008-12-22 03:36:00,2.92735,2.9326,2.92378,2.9326,9500000.0
2008-12-22 03:37:00,2.92648,2.93124,2.9254,2.9254,7750000.0
2008-12-22 03:38:00,2.92415,2.93011,2.92415,2.92456,5500000.0
2008-12-22 03:39:00,2.93256,2.93256,2.92684,2.92684,10880000.0
2008-12-22 03:40:00,2.92448,2.93013,2.92448,2.92788,9000000.0
2008-12-22 03:41:00,2.92727,2.93088,2.9249,2.9249,8500000.0
2008-12-22 03:42:00,2.92485,2.93219,2.92485,2.92786,7380000.0
2008-12-22 03:43:00,2.93272,2.93346,2.92425,2.92425,7750000.0
2008-12-22 03:44:00,2.92749,2.93187,2.92484,2.92604,7500000.0
2008-12-22 03:45:00,2.92659,2.93326,2.92659,2.93309,8500000.0
2008-12-22 03:46:00,2.92585,2.92669,2.92442,2.92484,7000000.0
2008-12-22 03:47:00,2.92807,2.93304,2.92456,2.92456,7250000.0
2008-12-22 03:48:00,2.93396,2.93396,2.92551,2.92551,13250000.0
2008-12-22 03:49:00,2.92644,2.9337,2.92644,2.9337,9250000.0
2008-12-22 03:50:00,2.92533,2.9326,2.92472,2.92472,6000000.0
2008-12-22 03:51:00,2.92621,2.93312,2.92621,2.92709,10500000.0
2008-12-22 03:52:00,2.93274,2.93274,2.92433,2.92433,8130000.0
2008-12-22 03:53:00,2.92718,2.93245,2.92667,2.92695,7000000.0
2008-12-22 03:54:00,2.92761,2.93238,2.9255,2.9295,6750000.0
2008-12-22 03:55:00,2.92866,2.9345,2.92456,2.9345,12250000.0
2008-12-22 03:56:00,2.9255,2.93438,2.9255,2.93438,10750000.0
2008-12-22 03:57:00,2.92781,2.93392,2.92781,2.92876,6500000.0
2008-12-22 03:58:00,2.92767,2.93289,2.92767,2.93019,6500000.0
2008-12-22 03:59:00,2.93471,2.93471,2.93007,2.93019,7630000.0
2008-12-22 04:00:00,2.92954,2.93543,2.92954,2.93184,7750000.0
2008-12-22 04:01:00,2.93128,2.93787,2.93093,2.93787,7500000.0
2008-12-22 04:02:00,2.93159,2.93704,2.93127,2.93215,6250000.0
2008-12-22 04:03:00,2.93031,2.93788,2.92833,2.93159,6000000.0
2008-12-22 04:04:00,2.93166,2.93841,2.93081,2.93772,5630000.0
2008-12-22 04:05:00,2.93478,2.93738,2.93279,2.93279,8250000.0
2008-12-22 04:06:00,2.9412,2.9412,2.9329,2.93322,8000000.0
2008-12-22 04:07:00,2.93562,2.93898,2.93402,2.93422,5500000.0
2008-12-22 04:08:00,2.93613,2.94166,2.93209,2.9349,10750000.0
2008-12-22 04:09:00,2.93519,2.94097,2.93359,2.93615,9750000.0
2008-12-22 04:10:00,2.93295,2.93906,2.93181,2.93492,7500000.0
2008-12-22 04:11:00,2.93347,2.94144,2.93347,2.94144,9250000.0
2008-12-22 04:12:00,2.93699,2.93971,2.93364,2.93502,6880000.0
2008-12-22 04:13:00,2.93517,2.94119,2.93517,2.93882,15510000.0
2008-12-22 04:14:00,2.93656,2.94033,2.93544,2.94033,6000000.0
2008-12-22 04:15:00,2.93473,2.93933,2.93372,2.93374,7630000.0
2008-12-22 04:16:00,2.93573,2.93863,2.93077,2.93077,11250000.0
2008-12-22 04:17:00,2.93411,2.93953,2.93411,2.93566,9130000.0
2008-12-22 04:18:00,2.93446,2.94096,2.9344,2.9344,12000000.0
2008-12-22 04:19:00,2.94079,2.94079,2.93145,2.93475,9630000.0
2008-12-22 04:20:00,2.93979,2.94105,2.93245,2.94105,5500000.0
2008-12-22 04:21:00,2.93421,2.94094,2.933,2.94094,8000000.0
2008-12-22 04:22:00,2.94117,2.94117,2.933,2.93336,7500000.0
2008-12-22 04:23:00,2.934,2.93903,2.93161,2.9332,11750000.0
2008-12-22 04:24:00,2.93327,2.93897,2.93243,2.93243,8000000.0
2008-12-22 04:25:00,2.93505,2.93779,2.93138,2.932,8500000.0
2008-12-22 04:26:00,2.93943,2.93943,2.93052,2.93052,13380000.0
2008-12-22 04:27:00,2.9336,2.9391,2.93333,2.93505,10880000.0
2008-12-22 04:28:00,2.9344,2.9403,2.93311,2.93375,9250000.0
2008-12-22 04:29:00,2.93752,2.94117,2.93588,2.93588,8750000.0
2008-12-22 04:30:00,2.93691,2.9416,2.93537,2.93752,11000000.0
2008-12-22 04:31:00,2.9367,2.94294,2.93576,2.93966,13130000.0
2008-12-22 04:32:00,2.93915,2.94216,2.93688,2.93777,5500000.0
2008-12-22 04:33:00,2.93625,2.94247,2.93489,2.93874,5250000.0
2008-12-22 04:34:00,2.94299,2.94299,2.93248,2.93363,10880000.0
2008-12-22 04:35:00,2.93628,2.94291,2.93157,2.94291,7250000.0
2008-12-22 04:36:00,2.93822,2.94128,2.93289,2.93289,12750000.0
2008-12-22 04:37:00,2.9358,2.94212,2.9358,2.94212,7000000.0
2008-12-22 04:38:00,2.94324,2.94324,2.93528,2.93528,7500000.0
2008-12-22 04:39:00,2.94375,2.94375,2.93231,2.93231,7500000.0
2008-12-22 04:40:00,2.94185,2.94185,2.93318,2.93575,9510000.0
2008-12-22 04:41:00,2.94217,2.94217,2.93454,2.9421,15750000.0
2008-12-22 04:42:00,2.93499,2.94082,2.93431,2.93933,8250000.0
2008-12-22 04:43:00,2.94117,2.94117,2.93301,2.93459,6760000.0
2008-12-22 04:44:00,2.93558,2.94127,2.93548,2.93548,8630000.0
2008-12-22 04:45:00,2.93479,2.94092,2.93455,2.94022,9250000.0
2008-12-22 04:46:00,2.9363,2.93865,2.93339,2.93389,12750000.0
2008-12-22 04:47:00,2.93102,2.94103,2.93102,2.94103,8000000.0
2008-12-22 04:48:00,2.93426,2.94036,2.93147,2.93758,5500000.0
2008-12-22 04:49:00,2.93317,2.94023,2.93317,2.93951,11750000.0
2008-12-22 04:50:00,2.93442,2.93938,2.93352,2.93352,9880000.0
2008-12-22 04:51:00,2.93257,2.93764,2.93046,2.93046,7750000.0
2008-12-22 04:52:00,2.93318,2.93737,2.92948,2.93151,7380000.0
2008-12-22 04:53:00,2.93074,2.9364,2.93074,2.93154,8130000.0
2008-12-22 04:54:00,2.9307,2.93638,2.9292,2.9292,9000000.0
2008-12-22 04:55:00,2.92787,2.93221,2.92672,2.92672,6000000.0
2008-12-22 04:56:00,2.93015,2.93258,2.92681,2.92877,7500000.0
2008-12-22 04:57:00,2.929,2.93642,2.92637,2.93175,7500000.0
2008-12-22 04:58:00,2.93006,2.93018,2.92556,2.92654,10250000.0
2008-12-22 04:59:00,2.93163,2.93592,2.93105,2.93246,12880000.0
2008-12-22 05:00:00,2.93173,2.93658,2.92829,2.92927,11000000.0
2008-12-22 05:01:00,2.93131,2.93701,2.93131,2.93143,6380000.0
2008-12-22 05:02:00,2.93175,2.93691,2.93156,2.93156,7750000.0
2008-12-22 05:03:00,2.93657,2.93657,2.93079,2.93079,5500000.0
2008-12-22 05:04:00,2.93802,2.93802,2.92961,2.93211,14750000.0
2008-12-22 05:05:00,2.93942,2.93942,2.93086,2.93135,12130000.0
2008-12-22 05:06:00,2.93229,2.93823,2.93229,2.93342,13500000.0
2008-12-22 05:07:00,2.94053,2.94069,2.93352,2.93352,7000000.0
2008-12-22 05:08:00,2.93539,2.93748,2.93259,2.93446,7000000.0
2008-12-22 05:09:00,2.93343,2.93991,2.93083,2.93991,12750000.0
2008-12-22 05:10:00,2.93267,2.93951,2.93267,2.93508,7130000.0
2008-12-22 05:11:00,2.9348,2.94081,2.93367,2.93367,9000000.0
2008-12-22 05:12:00,2.93326,2.94047,2.93326,2.94047,13760000.0
2008-12-22 05:13:00,2.93998,2.93998,2.93509,2.93686,6000000.0
2008-12-22 05:14:00,2.93134,2.93882,2.93134,2.93396,7500000.0
2008-12-22 05:15:00,2.9393,2.9393,2.9297,2.93277,8750000.0
2008-12-22 05:16:00,2.93245,2.93896,2.93166,2.93896,11130000.0
2008-12-22 05:17:00,2.93107,2.93922,2.93107,2.93922,6250000.0
2008-12-22 05:19:00,2.93691,2.93691,2.93218,2.93218,11750000.0
2008-12-22 05:20:00,2.9324,2.93808,2.9296,2.93771,16750000.0
2008-12-22 05:21:00,2.93918,2.93994,2.93021,2.93994,16250000.0
2008-12-22 05:22:00,2.93964,2.93964,2.92965,2.92965,8250000.0
2008-12-22 05:23:00,2.93299,2.93928,2.92935,2.93928,6000000.0
2008-12-22 05:24:00,2.9315,2.9387,2.9315,2.93388,10500000.0
2008-12-22 05:25:00,2.93272,2.938,2.93105,2.93157,7750000.0
2008-12-22 05:26:00,2.93354,2.93848,2.93092,2.93791,11250000.0
2008-12-22 05:27:00,2.93346,2.94003,2.93273,2.93867,12500000.0
2008-12-22 05:28:00,2.93357,2.94279,2.93277,2.94279,10250000.0
2008-12-22 05:29:00,2.93471,2.94158,2.93471,2.93558,8500000.0
2008-12-22 05:30:00,2.93652,2.93954,2.93156,2.93505,5500000.0
2008-12-22 05:31:00,2.94072,2.94072,2.93051,2.93236,11000000.0
2008-12-22 05:32:00,2.93311,2.93928,2.93297,2.93426,10000000.0
2008-12-22 05:33:00,2.93379,2.94042,2.93335,2.94042,6000000.0
2008-12-22 05:34:00,2.93524,2.93812,2.9316,2.93319,6250000.0
2008-12-22 05:35:00,2.93264,2.93798,2.93264,2.93522,7750000.0
2008-12-22 05:36:00,2.93452,2.9399,2.93419,2.9399,10250000.0
2008-12-22 05:38:00,2.93192,2.94053,2.93192,2.94053,13000000.0
2008-12-22 05:39:00,2.93471,2.93942,2.93018,2.93508,10000000.0
2008-12-22 05:40:00,2.94259,2.94259,2.93725,2.9406,5750000.0
2008-12-22 05:41:00,2.93436,2.94145,2.93436,2.94131,6250000.0
2008-12-22 05:43:00,2.93627,2.93879,2.93426,2.93426,8130000.0
2008-12-22 05:44:00,2.93749,2.94079,2.93503,2.94079,10750000.0
2008-12-22 05:45:00,2.93493,2.93807,2.93288,2.93385,13250000.0
2008-12-22 05:46:00,2.93178,2.93844,2.93178,2.93377,10380000.0
2008-12-22 05:47:00,2.93278,2.93895,2.93278,2.93794,5500000.0
2008-12-22 05:48:00,2.93147,2.94002,2.93147,2.94002,8500000.0
2008-12-22 05:49:00,2.93273,2.93874,2.93226,2.93799,8750000.0
2008-12-22 05:50:00,2.93449,2.93774,2.9325,2.93546,10750000.0
2008-12-22 05:51:00,2.93411,2.94018,2.93328,2.94018,13500000.0
2008-12-22 05:52:00,2.93354,2.94102,2.93013,2.94102,9000000.0
2008-12-22 05:53:00,2.93382,2.93407,2.93058,2.93381,10130000.0
2008-12-22 05:54:00,2.93298,2.93793,2.93298,2.93537,9750000.0
2008-12-22 05:55:00,2.932,2.93996,2.932,2.93984,6250000.0
2008-12-22 05:56:00,2.93408,2.93977,2.9339,2.93977,13750000.0
2008-12-22 05:57:00,2.93444,2.9376,2.92806,2.92806,9000000.0
2008-12-22 05:58:00,2.93331,2.93848,2.93246,2.93246,10000000.0
2008-12-22 05:59:00,2.9367,2.93812,2.93234,2.93234,6500000.0
2008-12-22 06:00:00,2.93441,2.93866,2.93267,2.93866,10000000.0
2008-12-22 06:01:00,2.9314,2.93777,2.92962,2.93291,11000000.0
2008-12-22 06:02:00,2.93813,2.93885,2.93068,2.93843,19000000.0
2008-12-22 06:03:00,2.93007,2.93915,2.93007,2.93915,7500000.0
2008-12-22 06:04:00,2.93225,2.93766,2.9296,2.9296,11500000.0
2008-12-22 06:05:00,2.9322,2.9384,2.9322,2.93302,11500000.0
2008-12-22 06:06:00,2.92929,2.93881,2.92929,2.93881,11500000.0
2008-12-22 06:07:00,2.93898,2.93898,2.92985,2.92985,9000000.0
2008-12-22 06:08:00,2.9325,2.93735,2.93124,2.933,8500000.0
2008-12-22 06:09:00,2.94007,2.94007,2.93387,2.93421,8630000.0
2008-12-22 06:10:00,2.93309,2.93684,2.93033,2.9337,9000000.0
2008-12-22 06:11:00,2.93975,2.93975,2.9344,2.9344,8000000.0
2008-12-22 06:12:00,2.93273,2.93951,2.93241,2.93241,7130000.0
2008-12-22 06:13:00,2.93464,2.9396,2.93173,2.93173,11500000.0
2008-12-22 06:14:00,2.93978,2.94155,2.93365,2.93495,10750000.0
2008-12-22 06:15:00,2.93451,2.94218,2.93451,2.94037,8000000.0
2008-12-22 06:16:00,2.93513,2.94146,2.93261,2.94146,17750000.0
2008-12-22 06:17:00,2.93563,2.94018,2.9349,2.9349,6250000.0
2008-12-22 06:18:00,2.93396,2.94068,2.9326,2.94068,10250000.0
2008-12-22 06:19:00,2.93209,2.94114,2.93209,2.94114,11000000.0
2008-12-22 06:20:00,2.9399,2.9399,2.93297,2.93372,14750000.0
2008-12-22 06:21:00,2.93512,2.93658,2.93023,2.93023,7750000.0
2008-12-22 06:22:00,2.93496,2.93962,2.93323,2.93453,13250000.0
2008-12-22 06:24:00,2.93114,2.9401,2.93114,2.93262,10880000.0
2008-12-22 06:26:00,2.93387,2.94092,2.93387,2.94092,9250000.0
2008-12-22 06:27:00,2.93519,2.94032,2.93363,2.94032,8630000.0
2008-12-22 06:28:00,2.93616,2.93765,2.93233,2.93268,5500000.0
2008-12-22 06:29:00,2.93489,2.93691,2.93068,2.93351,7000000.0
2008-12-22 06:30:00,2.93523,2.94009,2.93102,2.93102,10250000.0
2008-12-22 06:31:00,2.94162,2.94162,2.93474,2.9402,11250000.0
2008-12-22 06:32:00,2.9423,2.94353,2.9392,2.94292,10500000.0
2008-12-22 06:33:00,2.93662,2.93978,2.9326,2.93493,6130000.0
2008-12-22 06:34:00,2.93509,2.94052,2.93319,2.93319,13250000.0
2008-12-22 06:35:00,2.93333,2.94005,2.9317,2.9317,8880000.0
2008-12-22 06:36:00,2.93441,2.94204,2.9322,2.94204,8250000.0
2008-12-22 06:37:00,2.93604,2.94025,2.93298,2.93359,10250000.0
2008-12-22 06:38:00,2.93026,2.93909,2.92526,2.93424,11250000.0
2008-12-22 06:39:00,2.93511,2.94047,2.93511,2.94047,7250000.0
2008-12-22 06:40:00,2.93272,2.93683,2.93272,2.93444,11500000.0
2008-12-22 06:41:00,2.93377,2.93889,2.93048,2.93212,8000000.0
2008-12-22 06:42:00,2.93004,2.93738,2.93004,2.93199,8630000.0
2008-12-22 06:43:00,2.93278,2.93816,2.93234,2.93234,11500000.0
2008-12-22 06:44:00,2.92718,2.93727,2.92718,2.93347,5250000.0
2008-12-22 06:45:00,2.94082,2.94082,2.93682,2.93818,11000000.0
2008-12-22 06:46:00,2.93313,2.9392,2.92836,2.9392,9130000.0
2008-12-22 06:47:00,2.9344,2.93925,2.92967,2.93925,10000000.0
2008-12-22 06:48:00,2.93277,2.93863,2.93052,2.93052,11880000.0
2008-12-22 06:49:00,2.93291,2.93945,2.93008,2.93331,14000000.0
2008-12-22 06:50:00,2.93257,2.93639,2.92861,2.92861,9000000.0
2008-12-22 06:51:00,2.93175,2.93944,2.93173,2.93944,6500000.0
2008-12-22 06:52:00,2.93296,2.93737,2.93296,2.93327,6000000.0
2008-12-22 06:53:00,2.9322,2.93859,2.92855,2.93326,11880000.0
2008-12-22 06:54:00,2.93291,2.93858,2.93159,2.93159,12250000.0
2008-12-22 06:55:00,2.94054,2.94054,2.93288,2.93429,13000000.0
2008-12-22 06:56:00,2.93565,2.93913,2.93398,2.93913,5750000.0
2008-12-22 06:57:00,2.94013,2.94013,2.93272,2.93406,11250000.0
2008-12-22 06:58:00,2.93082,2.9401,2.93082,2.9401,5250000.0
2008-12-22 06:59:00,2.93508,2.93778,2.93298,2.93298,6500000.0
2008-12-22 07:00:00,2.93422,2.93777,2.93356,2.93356,9250000.0
2008-12-22 07:01:00,2.93495,2.93844,2.9326,2.93304,6000000.0
2008-12-22 07:02:00,2.93802,2.93833,2.93162,2.93162,12250000.0
2008-12-22 07:03:00,2.9323,2.93773,2.93217,2.93264,6750000.0
2008-12-22 07:04:00,2.9337,2.93984,2.9323,2.93267,14250000.0
2008-12-22 07:05:00,2.93137,2.93833,2.92964,2.93099,14250000.0
2008-12-22 07:06:00,2.93463,2.93755,2.93169,2.93755,5500000.0
2008-12-22 07:07:00,2.93032,2.93882,2.93032,2.93245,7500000.0
2008-12-22 07:08:00,2.93852,2.93852,2.93285,2.93785,7000000.0
2008-12-22 07:09:00,2.93828,2.93828,2.93102,2.93102,9000000.0
2008-12-22 07:10:00,2.93164,2.93789,2.92958,2.9317,14250000.0
2008-12-22 07:11:00,2.93114,2.93641,2.93048,2.93613,5500000.0
2008-12-22 07:13:00,2.93056,2.9384,2.93056,2.93458,8500000.0
2008-12-22 07:14:00,2.93221,2.93652,2.92963,2.92963,5500000.0
2008-12-22 07:15:00,2.93219,2.93461,2.92346,2.92346,6000000.0
2008-12-22 07:16:00,2.92547,2.93357,2.92547,2.93,7250000.0
2008-12-22 07:17:00,2.92764,2.93256,2.92548,2.92649,7250000.0
2008-12-22 07:18:00,2.92854,2.93558,2.92823,2.9291,12000000.0
2008-12-22 07:19:00,2.92791,2.93312,2.92791,2.93159,5500000.0
2008-12-22 07:20:00,2.93484,2.93693,2.92908,2.92908,8250000.0
2008-12-22 07:21:00,2.92838,2.93576,2.92714,2.93576,8500000.0
2008-12-22 07:22:00,2.93583,2.93583,2.92576,2.92769,11630000.0
2008-12-22 07:23:00,2.92876,2.93477,2.9272,2.93477,11500000.0
2008-12-22 07:24:00,2.92866,2.9346,2.92656,2.92656,6750000.0
2008-12-22 07:25:00,2.92971,2.9349,2.92584,2.9283,15880000.0
2008-12-22 07:26:00,2.92794,2.93461,2.92588,2.92588,11500000.0
2008-12-22 07:27:00,2.92617,2.93463,2.92617,2.92922,13250000.0
2008-12-22 07:28:00,2.92898,2.93416,2.92531,2.92531,13750000.0
2008-12-22 07:29:00,2.92956,2.93239,2.92623,2.92696,10500000.0
2008-12-22 07:30:00,2.92883,2.93246,2.92797,2.92971,8500000.0
2008-12-22 07:31:00,2.93402,2.93402,2.9254,2.9254,16750000.0
2008-12-22 07:32:00,2.92665,2.9301,2.92387,2.92502,6250000.0
2008-12-22 07:33:00,2.92407,2.92917,2.92407,2.92589,6500000.0
2008-12-22 07:34:00,2.92987,2.93298,2.92284,2.92284,11250000.0
2008-12-22 07:35:00,2.92988,2.93208,2.92187,2.92459,9380000.0
2008-12-22 07:36:00,2.92132,2.93002,2.92132,2.9228,9750000.0
2008-12-22 07:37:00,2.92569,2.92805,2.9204,2.9204,8380000.0
2008-12-22 07:38:00,2.92853,2.92853,2.92138,2.92214,14250000.0
2008-12-22 07:39:00,2.91924,2.92689,2.91924,2.92306,5750000.0
2008-12-22 07:40:00,2.92244,2.92856,2.92244,2.92317,9250000.0
2008-12-22 07:41:00,2.92297,2.92904,2.92109,2.92396,9250000.0
2008-12-22 07:42:00,2.92136,2.9258,2.92136,2.92258,9750000.0
2008-12-22 07:43:00,2.92269,2.92967,2.92117,2.92532,8250000.0
2008-12-22 07:44:00,2.92155,2.93164,2.92131,2.93164,8130000.0
2008-12-22 07:45:00,2.92773,2.93115,2.92694,2.92694,9750000.0
2008-12-22 07:46:00,2.92949,2.93358,2.92453,2.92453,9000000.0
2008-12-22 07:47:00,2.92717,2.93095,2.92486,2.92486,11000000.0
2008-12-22 07:48:00,2.92569,2.93159,2.92271,2.92656,7880000.0
2008-12-22 07:49:00,2.92577,2.92967,2.92117,2.92198,7000000.0
2008-12-22 07:50:00,2.92453,2.92901,2.92237,2.92491,9500000.0
2008-12-22 07:51:00,2.92404,2.92995,2.92404,2.92472,6380000.0
2008-12-22 07:53:00,2.92701,2.9298,2.92188,2.92484,6250000.0
2008-12-22 07:54:00,2.93057,2.93073,2.92547,2.92615,11250000.0
2008-12-22 07:55:00,2.93286,2.93286,2.92676,2.92966,6250000.0
2008-12-22 07:56:00,2.92539,2.93003,2.92355,2.92466,11500000.0
2008-12-22 07:57:00,2.92989,2.93058,2.92156,2.93058,6750000.0
2008-12-22 07:58:00,2.9263,2.93239,2.92537,2.93239,9750000.0
2008-12-22 07:59:00,2.92467,2.93084,2.92381,2.92381,12000000.0
2008-12-22 08:00:00,2.92851,2.93324,2.92518,2.92597,5500000.0
2008-12-22 08:01:00,2.9285,2.93566,2.9282,2.92855,11500000.0
2008-12-22 08:02:00,2.9312,2.93521,2.9275,2.9275,9000000.0
2008-12-22 08:03:00,2.93016,2.9368,2.92898,2.93449,10510000.0
2008-12-22 08:04:00,2.9299,2.93444,2.92647,2.93444,11000000.0
2008-12-22 08:05:00,2.92692,2.93687,2.92676,2.92843,10880000.0
2008-12-22 08:06:00,2.92744,2.93572,2.92744,2.92874,8000000.0
2008-12-22 08:07:00,2.93604,2.93604,2.92782,2.92782,9130000.0
2008-12-22 08:08:00,2.92995,2.93329,2.92603,2.92732,5750000.0
2008-12-22 08:09:00,2.92487,2.92668,2.91957,2.92668,6000000.0
2008-12-22 08:10:00,2.92278,2.92773,2.92278,2.9272,9000000.0
2008-12-22 08:11:00,2.92698,2.92717,2.91973,2.92668,8250000.0
2008-12-22 08:12:00,2.92568,2.92783,2.92568,2.92752,6250000.0
2008-12-22 08:13:00,2.92561,2.9276,2.92385,2.92636,10750000.0
2008-12-22 08:14:00,2.92909,2.92991,2.92245,2.92956,6250000.0
2008-12-22 08:15:00,2.92925,2.93018,2.92631,2.93018,5500000.0
2008-12-22 08:16:00,2.93009,2.93091,2.92565,2.93091,11750000.0
2008-12-22 08:17:00,2.93115,2.93115,2.92547,2.93049,8630000.0
2008-12-22 08:18:00,2.92682,2.93074,2.92578,2.92605,13000000.0
2008-12-22 08:19:00,2.92981,2.93091,2.92753,2.93091,7500000.0
2008-12-22 08:20:00,2.92952,2.93016,2.92649,2.92649,10750000.0
2008-12-22 08:21:00,2.92757,2.93055,2.92757,2.93023,5630000.0
2008-12-22 08:22:00,2.93134,2.93134,2.92504,2.92532,10500000.0
2008-12-22 08:23:00,2.93094,2.93094,2.92694,2.92978,12250000.0
2008-12-22 08:24:00,2.9309,2.9309,2.92706,2.92706,5750000.0
2008-12-22 08:25:00,2.92986,2.93013,2.92586,2.92736,9500000.0
2008-12-22 08:26:00,2.92948,2.93039,2.92339,2.93039,10250000.0
2008-12-22 08:27:00,2.9297,2.93023,2.9253,2.93023,8250000.0
2008-12-22 08:28:00,2.93024,2.93043,2.91989,2.92695,6500000.0
2008-12-22 08:29:00,2.92488,2.92539,2.91551,2.92539,8250000.0
2008-12-22 08:30:00,2.92598,2.92646,2.91403,2.91403,10250000.0
2008-12-22 08:31:00,2.92346,2.92706,2.91736,2.92706,9500000.0
2008-12-22 08:32:00,2.9233,2.92624,2.91479,2.92624,9250000.0
2008-12-22 08:33:00,2.92771,2.92791,2.91404,2.91404,9500000.0
2008-12-22 08:34:00,2.91755,2.92671,2.91564,2.92359,5630000.0
2008-12-22 08:35:00,2.92829,2.92829,2.91635,2.92363,13250000.0
2008-12-22 08:36:00,2.92968,2.92968,2.91687,2.91687,6000000.0
2008-12-22 08:37:00,2.91891,2.92671,2.91631,2.91775,13000000.0
2008-12-22 08:38:00,2.92628,2.9278,2.92144,2.92709,8500000.0
2008-12-22 08:39:00,2.92081,2.92633,2.916,2.916,9250000.0
2008-12-22 08:40:00,2.92516,2.92831,2.91645,2.91645,9000000.0
2008-12-22 08:41:00,2.92659,2.9298,2.92063,2.92934,8500000.0
2008-12-22 08:42:00,2.93054,2.93059,2.91661,2.92884,13500000.0
2008-12-22 08:43:00,2.92756,2.93422,2.92334,2.93422,6750000.0
2008-12-22 08:44:00,2.93135,2.93405,2.93026,2.93153,8250000.0
2008-12-22 08:45:00,2.93366,2.93366,2.92865,2.93141,10000000.0
2008-12-22 08:46:00,2.93256,2.9326,2.92741,2.93084,11500000.0
2008-12-22 08:47:00,2.93107,2.93232,2.92741,2.92912,7250000.0
2008-12-22 08:48:00,2.92695,2.93361,2.9257,2.93253,10500000.0
2008-12-22 08:49:00,2.93196,2.93371,2.9306,2.93371,10750000.0
2008-12-22 08:50:00,2.93217,2.93318,2.93054,2.93299,5250000.0
2008-12-22 08:51:00,2.93195,2.93463,2.92939,2.93229,12500000.0
2008-12-22 08:52:00,2.92861,2.93293,2.92861,2.93106,8000000.0
2008-12-22 08:53:00,2.93281,2.93303,2.92815,2.93245,12760000.0
2008-12-22 08:54:00,2.93085,2.93283,2.93079,2.93088,13250000.0
2008-12-22 08:55:00,2.9309,2.9336,2.92926,2.93334,13000000.0
2008-12-22 08:56:00,2.93399,2.93399,2.92959,2.93141,6500000.0
2008-12-22 08:57:00,2.93322,2.93322,2.92931,2.93106,7000000.0
2008-12-22 08:58:00,2.93102,2.93331,2.92769,2.93262,10250000.0
2008-12-22 08:59:00,2.93229,2.93257,2.92907,2.92967,7750000.0
2008-12-22 09:00:00,2.9284,2.92961,2.92471,2.92787,6250000.0
2008-12-22 09:01:00,2.92541,2.92956,2.92541,2.92941,7750000.0
2008-12-22 09:02:00,2.92757,2.93032,2.92612,2.92639,9250000.0
2008-12-22 09:03:00,2.92671,2.93023,2.92671,2.92805,17250000.0
2008-12-22 09:04:00,2.9265,2.9306,2.9265,2.92985,8000000.0
2008-12-22 09:05:00,2.92889,2.93034,2.92835,2.93034,7250000.0
2008-12-22 09:06:00,2.92999,2.92999,2.92705,2.92917,7750000.0
2008-12-22 09:07:00,2.93095,2.93095,2.92754,2.9281,9750000.0
2008-12-22 09:08:00,2.92958,2.93081,2.92752,2.92752,9250000.0
2008-12-22 09:09:00,2.92898,2.92928,2.92747,2.92747,6130000.0
2008-12-22 09:10:00,2.92404,2.92806,2.92322,2.92764,12380000.0
2008-12-22 09:11:00,2.92376,2.92478,2.9172,2.92368,10000000.0
2008-12-22 09:12:00,2.92199,2.92199,2.91861,2.91891,5500000.0
2008-12-22 09:13:00,2.91707,2.91764,2.91475,2.91604,8750000.0
2008-12-22 09:14:00,2.91232,2.91239,2.90815,2.90934,8500000.0
2008-12-22 09:15:00,2.90535,2.90769,2.90143,2.90615,10880000.0
2008-12-22 09:16:00,2.90669,2.90874,2.90476,2.90676,11500000.0
2008-12-22 09:17:00,2.9121,2.91218,2.90561,2.91099,9500000.0
2008-12-22 09:18:00,2.91022,2.91163,2.90733,2.91163,10130000.0
2008-12-22 09:19:00,2.91079,2.91231,2.90866,2.90866,10750000.0
2008-12-22 09:20:00,2.90712,2.90712,2.90114,2.90532,13000000.0
2008-12-22 09:21:00,2.90465,2.90591,2.90324,2.90591,9250000.0
2008-12-22 09:22:00,2.90476,2.90476,2.90112,2.90352,12500000.0
2008-12-22 09:23:00,2.90256,2.90461,2.90246,2.90461,5630000.0
2008-12-22 09:24:00,2.90417,2.90439,2.90052,2.90298,10500000.0
2008-12-22 09:25:00,2.90181,2.90253,2.90087,2.90217,10500000.0
2008-12-22 09:26:00,2.90259,2.90377,2.89867,2.90281,17000000.0
2008-12-22 09:27:00,2.9005,2.9043,2.9005,2.90331,5500000.0
2008-12-22 09:28:00,2.90302,2.90302,2.89961,2.90094,8750000.0
2008-12-22 09:29:00,2.90108,2.90142,2.89754,2.90118,19000000.0
2008-12-22 09:30:00,2.89981,2.90089,2.89682,2.89919,6500000.0
2008-12-22 09:31:00,2.90019,2.90019,2.89395,2.89558,8000000.0
2008-12-22 09:32:00,2.89491,2.89608,2.89197,2.89469,6760000.0
2008-12-22 09:33:00,2.89507,2.89507,2.88887,2.89248,6000000.0
2008-12-22 09:34:00,2.89353,2.89394,2.89128,2.89381,10250000.0
2008-12-22 09:35:00,2.89516,2.89516,2.89058,2.89058,7750000.0
2008-12-22 09:36:00,2.88897,2.89347,2.88897,2.89167,12750000.0
2008-12-22 09:37:00,2.89013,2.90029,2.89013,2.90015,12500000.0
2008-12-22 09:38:00,2.90172,2.90241,2.898,2.90185,11250000.0
2008-12-22 09:39:00,2.90292,2.90372,2.89863,2.90372,9250000.0
2008-12-22 09:40:00,2.90387,2.90404,2.89961,2.90351,13250000.0
2008-12-22 09:41:00,2.90158,2.90236,2.90042,2.90203,5750000.0
2008-12-22 09:42:00,2.90134,2.90134,2.89797,2.90071,11750000.0
2008-12-22 09:43:00,2.89983,2.9014,2.89646,2.9014,9380000.0
2008-12-22 09:44:00,2.90031,2.9007,2.89807,2.90063,10000000.0
2008-12-22 09:45:00,2.89942,2.89951,2.89309,2.89884,9000000.0
2008-12-22 09:46:00,2.89856,2.90049,2.89597,2.89874,6250000.0
2008-12-22 09:47:00,2.89886,2.89886,2.89435,2.89649,8750000.0
2008-12-22 09:48:00,2.89764,2.89764,2.89435,2.89548,8380000.0
2008-12-22 09:49:00,2.89795,2.89811,2.89523,2.89605,9000000.0
2008-12-22 09:50:00,2.89615,2.89803,2.89176,2.89803,6250000.0
2008-12-22 09:51:00,2.89818,2.89901,2.89662,2.89747,6880000.0
2008-12-22 09:52:00,2.89814,2.89911,2.89607,2.89729,8500000.0
2008-12-22 09:53:00,2.89897,2.89897,2.89764,2.89764,9500000.0
2008-12-22 09:54:00,2.8988,2.90024,2.89661,2.89898,9250000.0
2008-12-22 09:55:00,2.89928,2.90106,2.89499,2.89942,10250000.0
2008-12-22 09:56:00,2.89983,2.90357,2.89734,2.90332,9380000.0
2008-12-22 09:57:00,2.90351,2.90458,2.90128,2.90392,14000000.0
2008-12-22 09:58:00,2.90212,2.90929,2.89883,2.90614,7000000.0
2008-12-22 09:59:00,2.9024,2.90557,2.9024,2.905,9510000.0
2008-12-22 10:00:00,2.9056,2.90571,2.90045,2.90204,8500000.0
2008-12-22 10:01:00,2.90378,2.90389,2.89994,2.89994,8500000.0
2008-12-22 10:02:00,2.9028,2.90491,2.898,2.90491,18250000.0
2008-12-22 10:03:00,2.90443,2.90575,2.90061,2.90411,10880000.0
2008-12-22 10:04:00,2.90344,2.90344,2.89984,2.90285,8750000.0
2008-12-22 10:05:00,2.90409,2.90437,2.89885,2.90288,17500000.0
2008-12-22 10:06:00,2.90141,2.90272,2.90049,2.90049,5630000.0
2008-12-22 10:07:00,2.90055,2.90084,2.89539,2.8999,12630000.0
2008-12-22 10:08:00,2.90088,2.90198,2.89667,2.90179,10250000.0
2008-12-22 10:09:00,2.90213,2.90231,2.89691,2.89931,13000000.0
2008-12-22 10:10:00,2.90211,2.90354,2.89999,2.90048,6750000.0
2008-12-22 10:11:00,2.90012,2.90031,2.89678,2.89678,5380000.0
2008-12-22 10:12:00,2.9009,2.9009,2.89847,2.89956,8750000.0
2008-12-22 10:13:00,2.899,2.899,2.89447,2.89498,7250000.0
2008-12-22 10:14:00,2.89605,2.89765,2.89413,2.89693,10890000.0
2008-12-22 10:15:00,2.89692,2.90219,2.89692,2.90088,9880000.0
2008-12-22 10:16:00,2.89969,2.9022,2.89969,2.90009,7750000.0
2008-12-22 10:17:00,2.90057,2.90168,2.89802,2.90135,9000000.0
2008-12-22 10:18:00,2.89928,2.90125,2.89776,2.89782,7010000.0
2008-12-22 10:19:00,2.89901,2.89992,2.89567,2.89992,5500000.0
2008-12-22 10:20:00,2.89806,2.89806,2.89379,2.89553,7500000.0
2008-12-22 10:21:00,2.89792,2.89806,2.8949,2.89716,9500000.0
2008-12-22 10:22:00,2.89637,2.89836,2.89494,2.89836,10750000.0
2008-12-22 10:23:00,2.89701,2.89712,2.89578,2.89646,6000000.0
2008-12-22 10:24:00,2.89598,2.8967,2.89229,2.89613,9000000.0
2008-12-22 10:25:00,2.89718,2.89949,2.89558,2.89949,7000000.0
2008-12-22 10:26:00,2.89896,2.89896,2.89717,2.89718,5250000.0
2008-12-22 10:27:00,2.89816,2.8989,2.89146,2.89682,11250000.0
2008-12-22 10:28:00,2.89412,2.89693,2.89412,2.89665,12000000.0
2008-12-22 10:29:00,2.8975,2.89795,2.8954,2.89631,9500000.0
2008-12-22 10:30:00,2.89531,2.89791,2.89117,2.89174,8000000.0
2008-12-22 10:31:00,2.89757,2.89776,2.89362,2.89529,8750000.0
2008-12-22 10:32:00,2.898,2.89933,2.89587,2.89634,9500000.0
2008-12-22 10:33:00,2.90001,2.90001,2.89555,2.89895,10500000.0
2008-12-22 10:34:00,2.8989,2.89926,2.89396,2.89863,12630000.0
2008-12-22 10:35:00,2.89866,2.90043,2.89547,2.89547,12750000.0
2008-12-22 10:36:00,2.8981,2.90089,2.89603,2.89851,13880000.0
2008-12-22 10:37:00,2.89895,2.8998,2.89533,2.89533,13500000.0
2008-12-22 10:38:00,2.89627,2.89786,2.89533,2.89711,5500000.0
2008-12-22 10:39:00,2.89758,2.90075,2.89728,2.90016,9750000.0
2008-12-22 10:40:00,2.89966,2.90019,2.89466,2.89466,13500000.0
2008-12-22 10:41:00,2.89718,2.89878,2.89305,2.89305,10000000.0
2008-12-22 10:42:00,2.89619,2.89919,2.89485,2.89485,7750000.0
2008-12-22 10:43:00,2.89907,2.89907,2.89051,2.89347,9750000.0
2008-12-22 10:44:00,2.89701,2.89762,2.88947,2.8932,7880000.0
2008-12-22 10:45:00,2.89449,2.8961,2.89015,2.89236,7500000.0
2008-12-22 10:46:00,2.89126,2.89489,2.89106,2.89256,8750000.0
2008-12-22 10:47:00,2.89397,2.89702,2.89253,2.89424,7000000.0
2008-12-22 10:48:00,2.89651,2.89749,2.89422,2.89422,6630000.0
2008-12-22 10:49:00,2.89761,2.90107,2.89275,2.89971,15000000.0
2008-12-22 10:50:00,2.89853,2.90168,2.8965,2.8965,7380000.0
2008-12-22 10:51:00,2.89808,2.90068,2.89666,2.90068,10500000.0
2008-12-22 10:52:00,2.9001,2.90275,2.89907,2.90272,7000000.0
2008-12-22 10:53:00,2.90047,2.90289,2.89883,2.89883,6000000.0
2008-12-22 10:54:00,2.9034,2.90483,2.90042,2.90224,6000000.0
2008-12-22 10:55:00,2.90343,2.90522,2.9014,2.90363,13250000.0
2008-12-22 10:56:00,2.90581,2.90666,2.90264,2.9039,8500000.0
2008-12-22 10:57:00,2.90458,2.90597,2.90258,2.90597,7000000.0
2008-12-22 10:58:00,2.90606,2.90606,2.9026,2.9026,10500000.0
2008-12-22 10:59:00,2.90469,2.90486,2.90212,2.90219,8250000.0
2008-12-22 11:00:00,2.90386,2.90528,2.90059,2.90088,9630000.0
2008-12-22 11:01:00,2.90479,2.90479,2.89801,2.90048,10750000.0
2008-12-22 11:02:00,2.90143,2.90473,2.90102,2.90473,9250000.0
2008-12-22 11:03:00,2.90303,2.90399,2.89978,2.90352,10250000.0
2008-12-22 11:04:00,2.89858,2.9063,2.89858,2.9063,10500000.0
2008-12-22 11:05:00,2.90597,2.90625,2.89886,2.89886,7000000.0
2008-12-22 11:06:00,2.90249,2.90256,2.89609,2.89973,13000000.0
2008-12-22 11:07:00,2.90321,2.90321,2.89864,2.89943,7750000.0
2008-12-22 11:08:00,2.90213,2.90303,2.89775,2.90098,7250000.0
2008-12-22 11:09:00,2.90365,2.90456,2.89841,2.90212,6750000.0
2008-12-22 11:10:00,2.90262,2.90381,2.89997,2.90344,12500000.0
2008-12-22 11:11:00,2.90235,2.90366,2.89995,2.90294,7500000.0
2008-12-22 11:12:00,2.90107,2.90251,2.89965,2.90172,16750000.0
2008-12-22 11:13:00,2.90121,2.90236,2.89743,2.90148,6750000.0
2008-12-22 11:14:00,2.89751,2.90187,2.89751,2.90041,11000000.0
2008-12-22 11:15:00,2.8999,2.90238,2.89895,2.90238,10500000.0
2008-12-22 11:16:00,2.9001,2.90302,2.898,2.90192,17250000.0
2008-12-22 11:17:00,2.89973,2.90431,2.89973,2.90431,7000000.0
2008-12-22 11:18:00,2.90054,2.90406,2.90054,2.90388,8250000.0
2008-12-22 11:19:00,2.90397,2.90423,2.89999,2.90186,7250000.0
2008-12-22 11:20:00,2.89953,2.90166,2.89552,2.8991,8000000.0
2008-12-22 11:21:00,2.90061,2.90061,2.89273,2.89887,11000000.0
2008-12-22 11:22:00,2.89707,2.89957,2.89707,2.89957,5750000.0
2008-12-22 11:23:00,2.89948,2.9008,2.89563,2.89888,12250000.0
2008-12-22 11:24:00,2.89851,2.89851,2.89204,2.8957,12130000.0
2008-12-22 11:25:00,2.89768,2.89773,2.89235,2.89385,11130000.0
2008-12-22 11:26:00,2.89772,2.89984,2.89498,2.89984,10510000.0
2008-12-22 11:27:00,2.90108,2.90216,2.89582,2.90216,11500000.0
2008-12-22 11:28:00,2.90185,2.9031,2.89875,2.9031,6750000.0
2008-12-22 11:29:00,2.902,2.90278,2.89889,2.9011,7250000.0
2008-12-22 11:30:00,2.89824,2.90162,2.89592,2.90162,6250000.0
2008-12-22 11:31:00,2.90345,2.90345,2.89889,2.89983,11750000.0
2008-12-22 11:32:00,2.89648,2.90017,2.89619,2.90004,13500000.0
2008-12-22 11:33:00,2.90043,2.90043,2.89362,2.89362,8750000.0
2008-12-22 11:34:00,2.89516,2.89688,2.89022,2.89497,8000000.0
2008-12-22 11:35:00,2.89283,2.89883,2.89283,2.89883,5750000.0
2008-12-22 11:36:00,2.8972,2.89805,2.89457,2.89805,5500000.0
2008-12-22 11:37:00,2.89677,2.89778,2.8943,2.89546,7880000.0
2008-12-22 11:38:00,2.89975,2.90707,2.89619,2.89619,7750000.0
2008-12-22 11:39:00,2.89757,2.90566,2.89712,2.89762,12250000.0
2008-12-22 11:40:00,2.89715,2.89986,2.89511,2.89938,7750000.0
2008-12-22 11:41:00,2.89834,2.90113,2.8923,2.90082,5250000.0
2008-12-22 11:42:00,2.90285,2.90635,2.89947,2.90397,15130000.0
2008-12-22 11:43:00,2.90471,2.90611,2.90216,2.90531,6750000.0
2008-12-22 11:44:00,2.90516,2.907,2.90359,2.90533,6880000.0
2008-12-22 11:45:00,2.90582,2.9081,2.90446,2.9065,9880000.0
2008-12-22 11:46:00,2.90776,2.91001,2.90655,2.90913,12250000.0
2008-12-22 11:47:00,2.91149,2.91191,2.90784,2.90927,9000000.0
2008-12-22 11:48:00,2.91059,2.91059,2.90859,2.909,7000000.0
2008-12-22 11:49:00,2.90874,2.90896,2.9036,2.90871,11250000.0
2008-12-22 11:50:00,2.90905,2.90905,2.90506,2.90675,8500000.0
2008-12-22 11:51:00,2.90523,2.90692,2.903,2.90372,12000000.0
2008-12-22 11:52:00,2.90617,2.90658,2.90183,2.90577,10000000.0
2008-12-22 11:53:00,2.90535,2.90563,2.90044,2.90458,6630000.0
2008-12-22 11:54:00,2.9048,2.9055,2.90322,2.90404,6250000.0
2008-12-22 11:55:00,2.90497,2.90497,2.90108,2.90404,11250000.0
2008-12-22 11:56:00,2.90259,2.90461,2.90063,2.90354,9000000.0
2008-12-22 11:57:00,2.90154,2.9039,2.89942,2.90301,17500000.0
2008-12-22 11:58:00,2.90325,2.90363,2.8999,2.90031,8500000.0
2008-12-22 11:59:00,2.90246,2.90264,2.89849,2.90052,8250000.0
2008-12-22 12:00:00,2.89971,2.90267,2.89898,2.9022,12010000.0
2008-12-22 12:01:00,2.9016,2.917,2.90026,2.917,7380000.0
2008-12-22 12:02:00,2.91474,2.91474,2.90864,2.90864,11010000.0
2008-12-22 12:03:00,2.90808,2.90888,2.90331,2.90512,5250000.0
2008-12-22 12:04:00,2.90751,2.91127,2.9063,2.9097,8500000.0
2008-12-22 12:05:00,2.91004,2.91129,2.90397,2.9104,7130000.0
2008-12-22 12:06:00,2.90934,2.91176,2.90662,2.90662,8130000.0
2008-12-22 12:07:00,2.90992,2.91177,2.9076,2.91177,8750000.0
2008-12-22 12:08:00,2.91157,2.91293,2.90804,2.91054,7880000.0
2008-12-22 12:09:00,2.91261,2.91267,2.90746,2.91099,11880000.0
2008-12-22 12:10:00,2.91162,2.91187,2.90494,2.91032,8750000.0
2008-12-22 12:11:00,2.90972,2.91259,2.90655,2.91023,8880000.0
2008-12-22 12:12:00,2.91094,2.91381,2.9096,2.91349,7000000.0
2008-12-22 12:13:00,2.90926,2.91583,2.90926,2.91583,6250000.0
2008-12-22 12:14:00,2.91509,2.91731,2.91131,2.91731,9250000.0
2008-12-22 12:15:00,2.91344,2.91733,2.91336,2.91731,6000000.0
2008-12-22 12:16:00,2.91325,2.91769,2.91325,2.91679,13250000.0
2008-12-22 12:17:00,2.91746,2.91881,2.91324,2.91468,10000000.0
2008-12-22 12:18:00,2.9144,2.92034,2.91378,2.91809,11250000.0
2008-12-22 12:19:00,2.91787,2.91956,2.91496,2.91956,5630000.0
2008-12-22 12:20:00,2.91748,2.92333,2.9164,2.92158,12250000.0
2008-12-22 12:21:00,2.92187,2.92294,2.91526,2.91959,9750000.0
2008-12-22 12:22:00,2.91896,2.91904,2.91416,2.91839,7380000.0
2008-12-22 12:23:00,2.91582,2.92539,2.91418,2.92539,10250000.0
2008-12-22 12:24:00,2.92256,2.92771,2.92256,2.9254,9500000.0
2008-12-22 12:25:00,2.92558,2.92727,2.92176,2.9241,6250000.0
2008-12-22 12:26:00,2.92322,2.92423,2.92108,2.92339,12250000.0
2008-12-22 12:27:00,2.9245,2.9245,2.91982,2.9233,11750000.0
2008-12-22 12:28:00,2.9205,2.92164,2.9163,2.91936,11250000.0
2008-12-22 12:29:00,2.92083,2.92083,2.91615,2.91648,8630000.0
2008-12-22 12:30:00,2.91629,2.91971,2.91629,2.91638,8880000.0
2008-12-22 12:31:00,2.92032,2.92128,2.91829,2.92098,6750000.0
2008-12-22 12:32:00,2.92286,2.92314,2.91543,2.91931,10000000.0
2008-12-22 12:33:00,2.92116,2.92139,2.91655,2.91964,10000000.0
2008-12-22 12:34:00,2.91832,2.92222,2.9176,2.9201,10880000.0
2008-12-22 12:35:00,2.91819,2.92008,2.91735,2.91735,8500000.0
2008-12-22 12:36:00,2.92064,2.92178,2.91625,2.91965,9500000.0
2008-12-22 12:37:00,2.92386,2.92902,2.91952,2.92582,9500000.0
2008-12-22 12:38:00,2.92516,2.9263,2.92049,2.92049,6000000.0
2008-12-22 12:39:00,2.9245,2.92884,2.92445,2.9269,7000000.0
2008-12-22 12:40:00,2.92614,2.93005,2.92557,2.92557,9880000.0
2008-12-22 12:41:00,2.92592,2.92752,2.92299,2.92448,10380000.0
2008-12-22 12:42:00,2.92356,2.92706,2.92356,2.92385,8630000.0
2008-12-22 12:43:00,2.92581,2.92865,2.92394,2.92692,13750000.0
2008-12-22 12:44:00,2.92531,2.92671,2.92258,2.92258,7000000.0
2008-12-22 12:45:00,2.92529,2.92529,2.92022,2.92158,11000000.0
2008-12-22 12:46:00,2.92253,2.9235,2.92034,2.92034,7500000.0
2008-12-22 12:47:00,2.92296,2.92403,2.92167,2.92403,6250000.0
2008-12-22 12:48:00,2.92259,2.92726,2.92218,2.92368,7500000.0
2008-12-22 12:49:00,2.92494,2.92913,2.92447,2.92745,7750000.0
2008-12-22 12:50:00,2.93025,2.93434,2.92851,2.93187,13000000.0
2008-12-22 12:51:00,2.93114,2.93605,2.92772,2.93146,8250000.0
2008-12-22 12:52:00,2.93366,2.93368,2.92526,2.92526,8250000.0
2008-12-22 12:53:00,2.93198,2.93498,2.93034,2.93498,11500000.0
2008-12-22 12:54:00,2.93304,2.93601,2.93024,2.93249,13500000.0
2008-12-22 12:55:00,2.93271,2.9373,2.93219,2.93674,9130000.0
2008-12-22 12:56:00,2.93621,2.93857,2.93166,2.93543,11630000.0
2008-12-22 12:57:00,2.93505,2.93698,2.93146,2.93426,8750000.0
2008-12-22 12:58:00,2.93533,2.9397,2.93422,2.93819,5500000.0
2008-12-22 12:59:00,2.93684,2.93929,2.93483,2.93483,11380000.0
2008-12-22 13:00:00,2.93726,2.93884,2.93451,2.93619,8250000.0
2008-12-22 13:01:00,2.93783,2.93806,2.93188,2.93275,8250000.0
2008-12-22 13:02:00,2.93738,2.93738,2.93259,2.93548,9380000.0
2008-12-22 13:03:00,2.93199,2.93657,2.93199,2.93469,10250000.0
2008-12-22 13:04:00,2.93529,2.93627,2.93252,2.93379,7000000.0
2008-12-22 13:05:00,2.93267,2.93631,2.93217,2.93409,9380000.0
2008-12-22 13:06:00,2.9304,2.93547,2.9304,2.93197,6250000.0
2008-12-22 13:07:00,2.9292,2.93535,2.9292,2.93254,10500000.0
2008-12-22 13:08:00,2.93294,2.93358,2.93093,2.93093,5500000.0
2008-12-22 13:09:00,2.93345,2.93345,2.92923,2.93301,5750000.0
2008-12-22 13:10:00,2.93445,2.93834,2.93233,2.93577,9500000.0
2008-12-22 13:11:00,2.93841,2.93917,2.93527,2.93863,9000000.0
2008-12-22 13:12:00,2.9352,2.93714,2.93418,2.93696,8380000.0
2008-12-22 13:13:00,2.93235,2.9373,2.93235,2.93376,8250000.0
2008-12-22 13:14:00,2.93264,2.93598,2.93142,2.93545,5750000.0
2008-12-22 13:15:00,2.93284,2.93689,2.9305,2.9305,8250000.0
2008-12-22 13:16:00,2.93383,2.937,2.93163,2.937,7500000.0
2008-12-22 13:17:00,2.93554,2.93821,2.93425,2.93807,10250000.0
2008-12-22 13:18:00,2.93503,2.93732,2.9316,2.93436,6000000.0
2008-12-22 13:19:00,2.93788,2.93841,2.932,2.9366,8380000.0
2008-12-22 13:20:00,2.9319,2.93701,2.9319,2.93377,9000000.0
2008-12-22 13:21:00,2.93347,2.93678,2.93303,2.9364,9750000.0
2008-12-22 13:22:00,2.93689,2.93689,2.93212,2.93469,12000000.0
2008-12-22 13:23:00,2.93757,2.93757,2.93367,2.93569,8500000.0
2008-12-22 13:24:00,2.93641,2.93648,2.93184,2.93528,10250000.0
2008-12-22 13:25:00,2.93686,2.93779,2.93268,2.93556,10500000.0
2008-12-22 13:26:00,2.93304,2.93705,2.93304,2.93689,8500000.0
2008-12-22 13:27:00,2.93572,2.93981,2.93328,2.9379,9130000.0
2008-12-22 13:28:00,2.93325,2.93868,2.93325,2.9352,10130000.0
2008-12-22 13:29:00,2.93693,2.93866,2.93514,2.93514,10500000.0
2008-12-22 13:30:00,2.93325,2.93852,2.93325,2.93852,6250000.0
2008-12-22 13:31:00,2.93724,2.93998,2.93567,2.93868,8380000.0
2008-12-22 13:32:00,2.94024,2.9418,2.9391,2.94041,8250000.0
2008-12-22 13:33:00,2.94088,2.94236,2.93306,2.93944,13880000.0
2008-12-22 13:34:00,2.9402,2.94191,2.93868,2.94191,9250000.0
2008-12-22 13:35:00,2.94113,2.94244,2.93907,2.94226,10500000.0
2008-12-22 13:36:00,2.94236,2.94311,2.93735,2.94159,11500000.0
2008-12-22 13:37:00,2.93993,2.94227,2.93809,2.93809,5500000.0
2008-12-22 13:38:00,2.94084,2.94116,2.93598,2.9372,14000000.0
2008-12-22 13:39:00,2.93778,2.93865,2.93229,2.93865,8130000.0
2008-12-22 13:40:00,2.93749,2.93813,2.93253,2.93592,19500000.0
2008-12-22 13:41:00,2.93642,2.93736,2.93213,2.93631,6250000.0
2008-12-22 13:42:00,2.93702,2.93724,2.93155,2.93405,12500000.0
2008-12-22 13:43:00,2.93581,2.93662,2.93136,2.93549,9500000.0
2008-12-22 13:44:00,2.93424,2.93424,2.9277,2.92878,9250000.0
2008-12-22 13:45:00,2.93128,2.93236,2.92878,2.93089,8500000.0
2008-12-22 13:46:00,2.93249,2.93304,2.92905,2.92952,7750000.0
2008-12-22 13:47:00,2.93192,2.9343,2.93106,2.93344,12000000.0
2008-12-22 13:48:00,2.93333,2.93465,2.93136,2.9342,5500000.0
2008-12-22 13:49:00,2.93002,2.93494,2.93002,2.93319,10880000.0
2008-12-22 13:50:00,2.93055,2.9324,2.92942,2.93102,6750000.0
2008-12-22 13:51:00,2.93295,2.93295,2.92478,2.92895,10380000.0
2008-12-22 13:52:00,2.93031,2.9315,2.92738,2.9315,7380000.0
2008-12-22 13:53:00,2.92853,2.92883,2.92212,2.92674,11000000.0
2008-12-22 13:54:00,2.92923,2.92923,2.9236,2.92726,6630000.0
2008-12-22 13:55:00,2.9273,2.92872,2.92394,2.92872,5750000.0
2008-12-22 13:56:00,2.92533,2.92871,2.92433,2.92649,7250000.0
2008-12-22 13:57:00,2.92682,2.92794,2.92527,2.92772,7000000.0
2008-12-22 13:58:00,2.9255,2.92818,2.92291,2.92291,9630000.0
2008-12-22 13:59:00,2.92718,2.92718,2.92014,2.92014,9250000.0
2008-12-22 14:00:00,2.92571,2.92841,2.92545,2.92768,6500000.0
2008-12-22 14:01:00,2.92383,2.92859,2.92348,2.92348,7380000.0
2008-12-22 14:02:00,2.92583,2.92872,2.92583,2.92868,12250000.0
2008-12-22 14:03:00,2.92433,2.92928,2.92377,2.92651,9250000.0
2008-12-22 14:04:00,2.92668,2.92962,2.92668,2.92962,8500000.0
2008-12-22 14:05:00,2.92683,2.9291,2.92683,2.92908,8380000.0
2008-12-22 14:06:00,2.92473,2.92862,2.92099,2.92484,10250000.0
2008-12-22 14:07:00,2.92501,2.93023,2.92194,2.93023,10250000.0
2008-12-22 14:08:00,2.93122,2.93122,2.92642,2.9266,9880000.0
2008-12-22 14:09:00,2.92863,2.92889,2.92564,2.92564,11000000.0
2008-12-22 14:10:00,2.92659,2.92818,2.92564,2.9279,6130000.0
2008-12-22 14:11:00,2.9263,2.92782,2.92311,2.92694,9500000.0
2008-12-22 14:12:00,2.92666,2.92718,2.92181,2.92181,8630000.0
2008-12-22 14:13:00,2.92975,2.92975,2.92628,2.92804,10000000.0
2008-12-22 14:14:00,2.92818,2.93183,2.92604,2.92604,9000000.0
2008-12-22 14:15:00,2.92953,2.93244,2.9292,2.93244,8750000.0
2008-12-22 14:16:00,2.9306,2.93288,2.92855,2.93091,8130000.0
2008-12-22 14:17:00,2.93234,2.93314,2.93167,2.9325,6250000.0
2008-12-22 14:18:00,2.93129,2.93519,2.93129,2.93438,8880000.0
2008-12-22 14:19:00,2.9303,2.93481,2.92792,2.92792,10000000.0
2008-12-22 14:20:00,2.92854,2.93313,2.92854,2.93313,10000000.0
2008-12-22 14:21:00,2.93182,2.93333,2.92796,2.93259,9250000.0
2008-12-22 14:22:00,2.93239,2.93584,2.93134,2.93584,7750000.0
2008-12-22 14:23:00,2.93423,2.93556,2.92789,2.93218,10000000.0
2008-12-22 14:24:00,2.93542,2.93678,2.92996,2.93678,9750000.0
2008-12-22 14:25:00,2.93585,2.93658,2.93304,2.93379,7250000.0
2008-12-22 14:26:00,2.93256,2.93502,2.93188,2.93236,7880000.0
2008-12-22 14:27:00,2.93459,2.93459,2.93161,2.93331,9250000.0
2008-12-22 14:28:00,2.933,2.93467,2.92905,2.92905,9000000.0
2008-12-22 14:29:00,2.93403,2.93403,2.92677,2.93186,7380000.0
2008-12-22 14:30:00,2.93117,2.93117,2.92575,2.92575,8510000.0
2008-12-22 14:31:00,2.92715,2.92926,2.9245,2.92613,12250000.0
2008-12-22 14:32:00,2.92896,2.92957,2.92401,2.92577,11750000.0
2008-12-22 14:33:00,2.92795,2.92802,2.92529,2.92711,7500000.0
2008-12-22 14:34:00,2.92758,2.92851,2.92543,2.9268,8510000.0
2008-12-22 14:35:00,2.92676,2.92713,2.92138,2.92522,10500000.0
2008-12-22 14:36:00,2.92495,2.92543,2.92034,2.92477,19250000.0
2008-12-22 14:37:00,2.92326,2.92515,2.92243,2.92418,9130000.0
2008-12-22 14:38:00,2.92379,2.92465,2.92151,2.92249,7000000.0
2008-12-22 14:39:00,2.92439,2.92464,2.91896,2.91896,6750000.0
2008-12-22 14:40:00,2.92251,2.92251,2.91815,2.92124,10000000.0
2008-12-22 14:41:00,2.92008,2.92025,2.91859,2.92025,6880000.0
2008-12-22 14:42:00,2.91989,2.91989,2.9131,2.9131,6750000.0
2008-12-22 14:43:00,2.91927,2.91927,2.91051,2.91687,9750000.0
2008-12-22 14:44:00,2.91273,2.9187,2.91273,2.91751,5250000.0
2008-12-22 14:45:00,2.91929,2.92002,2.91596,2.91841,10250000.0
2008-12-22 14:46:00,2.91989,2.92169,2.91788,2.91883,13500000.0
2008-12-22 14:47:00,2.92068,2.92147,2.91778,2.91778,8000000.0
2008-12-22 14:48:00,2.91782,2.92074,2.91782,2.91817,11500000.0
2008-12-22 14:49:00,2.91916,2.92365,2.91779,2.92351,7130000.0
2008-12-22 14:50:00,2.92151,2.9246,2.92098,2.9246,9250000.0
2008-12-22 14:51:00,2.92335,2.92461,2.92105,2.92105,9880000.0
2008-12-22 14:52:00,2.92268,2.92394,2.91849,2.92095,9500000.0
2008-12-22 14:53:00,2.92179,2.92205,2.91882,2.91882,7750000.0
2008-12-22 14:54:00,2.92179,2.92346,2.91713,2.92248,14250000.0
2008-12-22 14:55:00,2.9212,2.92352,2.91908,2.92352,10000000.0
2008-12-22 14:56:00,2.92353,2.92359,2.92045,2.92046,13250000.0
2008-12-22 14:57:00,2.91959,2.92253,2.91894,2.92213,7000000.0
2008-12-22 14:58:00,2.91963,2.92183,2.91885,2.91903,9750000.0
2008-12-22 14:59:00,2.92092,2.9215,2.91884,2.9215,13500000.0
2008-12-22 15:00:00,2.92024,2.9215,2.91832,2.91961,14380000.0
2008-12-22 15:01:00,2.91869,2.92266,2.91659,2.92095,10250000.0
2008-12-22 15:02:00,2.9227,2.9227,2.91662,2.92128,8500000.0
2008-12-22 15:03:00,2.91859,2.92269,2.91712,2.91889,10250000.0
2008-12-22 15:04:00,2.92189,2.92259,2.91665,2.91767,9130000.0
2008-12-22 15:05:00,2.92067,2.92246,2.91952,2.91952,10500000.0
2008-12-22 15:06:00,2.92272,2.92272,2.91836,2.9212,10130000.0
2008-12-22 15:07:00,2.91805,2.92215,2.91792,2.92025,10000000.0
2008-12-22 15:08:00,2.92057,2.92223,2.91656,2.92178,9630000.0
2008-12-22 15:09:00,2.92203,2.92397,2.91855,2.92397,9000000.0
2008-12-22 15:10:00,2.92388,2.92412,2.92064,2.92303,7250000.0
2008-12-22 15:11:00,2.92458,2.92542,2.92222,2.92504,13000000.0
2008-12-22 15:12:00,2.92546,2.92546,2.92091,2.92357,7500000.0
2008-12-22 15:13:00,2.92008,2.92463,2.92008,2.92436,15000000.0
2008-12-22 15:14:00,2.92409,2.92522,2.92169,2.92169,8500000.0
2008-12-22 15:15:00,2.9231,2.92591,2.92103,2.92166,9250000.0
2008-12-22 15:16:00,2.92333,2.92542,2.92333,2.92478,7250000.0
2008-12-22 15:17:00,2.92568,2.92568,2.91963,2.92193,15750000.0
2008-12-22 15:18:00,2.92116,2.92268,2.92024,2.92132,7000000.0
2008-12-22 15:19:00,2.9246,2.9246,2.91824,2.91824,12880000.0
2008-12-22 15:20:00,2.92104,2.92235,2.9187,2.92155,10500000.0
2008-12-22 15:21:00,2.92191,2.92241,2.91585,2.92124,9260000.0
2008-12-22 15:22:00,2.92188,2.92188,2.9154,2.91897,13380000.0
2008-12-22 15:23:00,2.92134,2.92134,2.91576,2.92016,7750000.0
2008-12-22 15:24:00,2.91886,2.92031,2.91575,2.91938,7750000.0
2008-12-22 15:25:00,2.91998,2.91998,2.91659,2.91882,7750000.0
2008-12-22 15:26:00,2.92006,2.9208,2.91829,2.92061,13000000.0
2008-12-22 15:27:00,2.91962,2.92424,2.91962,2.92357,6880000.0
2008-12-22 15:28:00,2.92243,2.92334,2.92027,2.92118,7750000.0
2008-12-22 15:29:00,2.91851,2.92158,2.91543,2.92056,9750000.0
2008-12-22 15:30:00,2.91935,2.92205,2.91935,2.92142,10500000.0
2008-12-22 15:31:00,2.91943,2.92381,2.91943,2.92373,11250000.0
2008-12-22 15:32:00,2.92433,2.92504,2.91764,2.92428,10500000.0
2008-12-22 15:33:00,2.92354,2.92365,2.92149,2.92152,11000000.0
2008-12-22 15:34:00,2.92274,2.92274,2.9175,2.91984,7250000.0
2008-12-22 15:35:00,2.91889,2.92029,2.91166,2.91711,5880000.0
2008-12-22 15:36:00,2.91854,2.9202,2.91505,2.9202,11500000.0
2008-12-22 15:37:00,2.91854,2.92195,2.9174,2.92132,6750000.0
2008-12-22 15:38:00,2.91862,2.92316,2.91559,2.91917,15750000.0
2008-12-22 15:39:00,2.92012,2.92012,2.91156,2.9149,6750000.0
2008-12-22 15:40:00,2.91933,2.91982,2.91461,2.91836,9750000.0
2008-12-22 15:41:00,2.91641,2.92232,2.91641,2.91869,6500000.0
2008-12-22 15:42:00,2.92004,2.92167,2.9199,2.92159,9250000.0
2008-12-22 15:43:00,2.91917,2.92086,2.91808,2.92053,9750000.0
2008-12-22 15:44:00,2.92029,2.92122,2.91811,2.91811,9000000.0
2008-12-22 15:45:00,2.91924,2.92334,2.91504,2.92334,13750000.0
2008-12-22 15:46:00,2.92201,2.92305,2.91822,2.92042,16250000.0
2008-12-22 15:47:00,2.92275,2.92557,2.92052,2.92498,8250000.0
2008-12-22 15:48:00,2.92628,2.92651,2.9245,2.92509,7000000.0
2008-12-22 15:49:00,2.92506,2.92506,2.91764,2.92489,8500000.0
2008-12-22 15:50:00,2.92444,2.92545,2.91978,2.9244,10250000.0
2008-12-22 15:51:00,2.92507,2.92507,2.91988,2.92306,8880000.0
2008-12-22 15:52:00,2.91948,2.92335,2.91948,2.92083,6750000.0
2008-12-22 15:53:00,2.92077,2.92144,2.91565,2.91694,10630000.0
2008-12-22 15:54:00,2.91696,2.91885,2.91198,2.91772,10000000.0
2008-12-22 15:55:00,2.9179,2.91876,2.91422,2.91876,11000000.0
2008-12-22 15:56:00,2.91887,2.9208,2.91628,2.9198,9750000.0
2008-12-22 15:57:00,2.92093,2.92093,2.91486,2.91675,8760000.0
2008-12-22 15:58:00,2.9204,2.92108,2.91818,2.91818,7000000.0
2008-12-22 15:59:00,2.921,2.92106,2.91681,2.91871,8000000.0
2008-12-22 16:00:00,2.92029,2.92029,2.91696,2.91974,10630000.0
2008-12-22 16:01:00,2.91924,2.92234,2.91744,2.91744,9750000.0
2008-12-22 16:02:00,2.92151,2.92151,2.91439,2.91439,6500000.0
2008-12-22 16:03:00,2.92051,2.92122,2.91792,2.91792,7260000.0
2008-12-22 16:04:00,2.91793,2.92309,2.91728,2.92261,8500000.0
2008-12-22 16:05:00,2.92074,2.92206,2.91669,2.92141,10500000.0
2008-12-22 16:06:00,2.9193,2.92338,2.91916,2.92337,7750000.0
2008-12-22 16:07:00,2.92272,2.92433,2.92143,2.92433,12500000.0
2008-12-22 16:08:00,2.92482,2.92539,2.92194,2.92476,7500000.0
2008-12-22 16:09:00,2.92508,2.92539,2.92297,2.92347,9000000.0
2008-12-22 16:10:00,2.92204,2.92376,2.9191,2.92278,11500000.0
2008-12-22 16:11:00,2.92253,2.92374,2.92045,2.92125,12250000.0
2008-12-22 16:12:00,2.92132,2.92434,2.91922,2.91922,9380000.0
2008-12-22 16:13:00,2.92269,2.92269,2.91778,2.91915,5500000.0
2008-12-22 16:14:00,2.91915,2.92091,2.91575,2.92015,7000000.0
2008-12-22 16:15:00,2.91929,2.92082,2.91812,2.91812,6380000.0
2008-12-22 16:16:00,2.92132,2.92203,2.91664,2.91951,10750000.0
2008-12-22 16:17:00,2.92191,2.92317,2.92016,2.92239,6500000.0
2008-12-22 16:18:00,2.92452,2.92541,2.92014,2.92523,9010000.0
2008-12-22 16:19:00,2.92636,2.92636,2.92159,2.92159,11500000.0
2008-12-22 16:20:00,2.92477,2.92583,2.91935,2.92403,8500000.0
2008-12-22 16:21:00,2.92255,2.92326,2.91698,2.92031,6750000.0
2008-12-22 16:22:00,2.92493,2.92493,2.92039,2.92053,8880000.0
2008-12-22 16:23:00,2.92288,2.92372,2.91741,2.92062,9750000.0
2008-12-22 16:24:00,2.91812,2.9205,2.91558,2.9184,12130000.0
2008-12-22 16:25:00,2.91941,2.92038,2.91662,2.92037,8500000.0
2008-12-22 16:26:00,2.92227,2.92455,2.91855,2.92275,13010000.0
2008-12-22 16:27:00,2.92347,2.92633,2.92026,2.92434,9250000.0
2008-12-22 16:28:00,2.92507,2.92597,2.92087,2.92536,9000000.0
2008-12-22 16:29:00,2.92607,2.92636,2.92363,2.92636,6250000.0
2008-12-22 16:30:00,2.92607,2.92636,2.92137,2.92636,6880000.0
2008-12-22 16:31:00,2.92155,2.92424,2.92003,2.92206,11500000.0
2008-12-22 16:32:00,2.92086,2.9235,2.91951,2.92143,7760000.0
2008-12-22 16:33:00,2.92442,2.92442,2.91863,2.92421,9500000.0
2008-12-22 16:34:00,2.92393,2.92462,2.92123,2.924,13750000.0
2008-12-22 16:35:00,2.92484,2.92929,2.92406,2.92469,8500000.0
2008-12-22 16:36:00,2.92825,2.92825,2.92344,2.92436,14010000.0
2008-12-22 16:37:00,2.92212,2.92695,2.92212,2.92695,6500000.0
2008-12-22 16:38:00,2.92585,2.92748,2.92151,2.92679,12880000.0
2008-12-22 16:39:00,2.92613,2.92646,2.92159,2.92555,6000000.0
2008-12-22 16:40:00,2.92629,2.92629,2.92023,2.92457,7000000.0
2008-12-22 16:41:00,2.92391,2.92602,2.91999,2.92436,13250000.0
2008-12-22 16:42:00,2.92422,2.92422,2.92001,2.92217,8250000.0
2008-12-22 16:43:00,2.92053,2.92497,2.92053,2.92497,5250000.0
2008-12-22 16:44:00,2.92101,2.92421,2.92101,2.92421,7500000.0
2008-12-22 16:45:00,2.92267,2.92396,2.91892,2.92261,8500000.0
2008-12-22 16:46:00,2.92076,2.92367,2.91807,2.91807,9750000.0
2008-12-22 16:47:00,2.91891,2.92324,2.91891,2.92311,8000000.0
2008-12-22 16:48:00,2.92221,2.92444,2.91957,2.92417,8750000.0
2008-12-22 16:49:00,2.92183,2.9235,2.91941,2.9235,7000000.0
2008-12-22 16:50:00,2.9235,2.92408,2.91875,2.92408,8750000.0
2008-12-22 16:51:00,2.92333,2.92333,2.92043,2.9215,5250000.0
2008-12-22 16:52:00,2.92178,2.92178,2.91584,2.92096,9750000.0
2008-12-22 16:53:00,2.91977,2.92622,2.91977,2.92532,6250000.0
2008-12-22 16:54:00,2.92233,2.92671,2.92233,2.925,13380000.0
2008-12-22 16:55:00,2.92902,2.92902,2.92402,2.92402,8500000.0
2008-12-22 16:56:00,2.92755,2.928,2.92438,2.92572,9500000.0
2008-12-22 16:57:00,2.92393,2.92624,2.92393,2.92624,6250000.0
2008-12-22 16:58:00,2.92339,2.92615,2.92229,2.92435,8750000.0
2008-12-22 16:59:00,2.92614,2.92758,2.92319,2.92554,9250000.0
2008-12-22 17:00:00,2.92304,2.92628,2.92304,2.92486,7250000.0
2008-12-22 17:01:00,2.92634,2.92811,2.92171,2.92777,9250000.0
2008-12-22 17:02:00,2.92643,2.92652,2.92209,2.92209,6250000.0
2008-12-22 17:03:00,2.92299,2.92596,2.92299,2.92596,10250000.0
2008-12-22 17:04:00,2.92594,2.9278,2.92362,2.9278,8250000.0
2008-12-22 17:05:00,2.92518,2.92723,2.9235,2.92686,6750000.0
2008-12-22 17:06:00,2.92729,2.92921,2.92484,2.92843,11630000.0
2008-12-22 17:07:00,2.93033,2.93282,2.92804,2.93282,14130000.0
2008-12-22 17:08:00,2.92925,2.93368,2.92925,2.93139,9750000.0
2008-12-22 17:09:00,2.93605,2.93605,2.93289,2.93414,8500000.0
2008-12-22 17:10:00,2.92969,2.938,2.92969,2.93661,8380000.0
2008-12-22 17:11:00,2.93418,2.93558,2.92877,2.935,6000000.0
2008-12-22 17:12:00,2.93377,2.93429,2.93084,2.93171,6130000.0
2008-12-22 17:13:00,2.93627,2.93627,2.93233,2.93484,9500000.0
2008-12-22 17:14:00,2.93477,2.93611,2.93137,2.93156,6250000.0
2008-12-22 17:15:00,2.93567,2.93571,2.93278,2.9346,13000000.0
2008-12-22 17:16:00,2.93355,2.93537,2.93093,2.93304,7250000.0
2008-12-22 17:17:00,2.93404,2.93438,2.92918,2.93189,7500000.0
2008-12-22 17:18:00,2.9318,2.9318,2.92756,2.93144,10250000.0
2008-12-22 17:19:00,2.92886,2.93304,2.92866,2.93149,11130000.0
2008-12-22 17:20:00,2.93244,2.93432,2.93081,2.93259,9500000.0
2008-12-22 17:21:00,2.93393,2.93616,2.93336,2.9347,10880000.0
2008-12-22 17:22:00,2.93597,2.93647,2.93321,2.93647,9000000.0
2008-12-22 17:23:00,2.93485,2.93708,2.93299,2.93496,11380000.0
2008-12-22 17:24:00,2.93279,2.93736,2.93279,2.93724,6750000.0
2008-12-22 17:25:00,2.93736,2.9386,2.93361,2.93717,8500000.0
2008-12-22 17:26:00,2.93582,2.93861,2.9351,2.93861,10000000.0
2008-12-22 17:27:00,2.93615,2.93838,2.93277,2.93752,11500000.0
2008-12-22 17:28:00,2.93714,2.93767,2.93593,2.93665,9500000.0
2008-12-22 17:29:00,2.93755,2.93796,2.93386,2.9369,10750000.0
2008-12-22 17:30:00,2.93678,2.93678,2.93459,2.93641,7750000.0
2008-12-22 17:31:00,2.9355,2.93932,2.9355,2.93932,5500000.0
2008-12-22 17:32:00,2.93867,2.94122,2.93646,2.93689,7750000.0
2008-12-22 17:33:00,2.93832,2.94221,2.93818,2.94017,11380000.0
2008-12-22 17:34:00,2.94198,2.94198,2.9357,2.93722,9250000.0
2008-12-22 17:35:00,2.93761,2.94147,2.93761,2.93778,5250000.0
2008-12-22 17:36:00,2.93924,2.93997,2.93691,2.93968,8500000.0
2008-12-22 17:37:00,2.93884,2.93928,2.93644,2.93644,7380000.0
2008-12-22 17:38:00,2.93705,2.93973,2.93604,2.93921,12250000.0
2008-12-22 17:39:00,2.93858,2.93908,2.93612,2.93662,7130000.0
2008-12-22 17:40:00,2.93875,2.93875,2.93326,2.93697,9000000.0
2008-12-22 17:41:00,2.93707,2.93854,2.93608,2.93815,10260000.0
2008-12-22 17:42:00,2.93839,2.93839,2.93298,2.93614,11380000.0
2008-12-22 17:43:00,2.93501,2.93726,2.93456,2.93726,6130000.0
2008-12-22 17:44:00,2.93773,2.93882,2.93566,2.93882,8880000.0
2008-12-22 17:45:00,2.93851,2.9389,2.93477,2.93866,8250000.0
2008-12-22 17:46:00,2.93915,2.93969,2.93477,2.93483,14260000.0
2008-12-22 17:47:00,2.93761,2.93927,2.93304,2.93927,6500000.0
2008-12-22 17:48:00,2.9412,2.94218,2.93683,2.93824,8750000.0
2008-12-22 17:49:00,2.93665,2.94337,2.93665,2.94103,12880000.0
2008-12-22 17:50:00,2.9396,2.94127,2.93659,2.94081,10750000.0
2008-12-22 17:51:00,2.93889,2.94174,2.93809,2.94009,10510000.0
2008-12-22 17:52:00,2.94043,2.94395,2.94043,2.94395,8250000.0
2008-12-22 17:53:00,2.94328,2.94414,2.93956,2.94367,11750000.0
2008-12-22 17:54:00,2.94176,2.94342,2.94143,2.94323,9250000.0
2008-12-22 17:55:00,2.94256,2.94325,2.9403,2.94103,7250000.0
2008-12-22 17:56:00,2.94289,2.94651,2.94151,2.94462,10250000.0
2008-12-22 17:57:00,2.94289,2.94747,2.9396,2.94214,6880000.0
2008-12-22 17:58:00,2.94498,2.94901,2.94302,2.9476,7750000.0
2008-12-22 17:59:00,2.95003,2.95351,2.94691,2.95329,5750000.0
2008-12-22 18:00:00,2.95172,2.95404,2.94807,2.95032,11750000.0
2008-12-22 18:01:00,2.95183,2.95183,2.94562,2.94621,14630000.0
2008-12-22 18:02:00,2.94876,2.94921,2.94466,2.94891,13380000.0
2008-12-22 18:03:00,2.94863,2.94873,2.94572,2.94837,5750000.0
2008-12-22 18:04:00,2.94705,2.95416,2.9457,2.95416,5500000.0
2008-12-22 18:05:00,2.95421,2.95455,2.94795,2.9527,14500000.0
2008-12-22 18:06:00,2.95131,2.95353,2.9485,2.95336,10630000.0
2008-12-22 18:07:00,2.95274,2.95338,2.94858,2.95246,8630000.0
2008-12-22 18:08:00,2.95412,2.95412,2.94864,2.95056,8880000.0
2008-12-22 18:09:00,2.95126,2.95381,2.94866,2.95091,7250000.0
2008-12-22 18:10:00,2.95088,2.95394,2.95088,2.95288,6500000.0
2008-12-22 18:11:00,2.95245,2.95371,2.94884,2.95371,7000000.0
2008-12-22 18:12:00,2.95092,2.95376,2.94817,2.95208,5750000.0
2008-12-22 18:13:00,2.95087,2.95242,2.94925,2.95242,7760000.0
2008-12-22 18:14:00,2.95152,2.95158,2.94527,2.94826,10000000.0
2008-12-22 18:15:00,2.94681,2.94875,2.94423,2.94691,8500000.0
2008-12-22 18:16:00,2.94567,2.94824,2.94374,2.9471,8500000.0
2008-12-22 18:17:00,2.94964,2.95805,2.9453,2.95675,18750000.0
2008-12-22 18:18:00,2.95426,2.95826,2.95,2.95,19000000.0
2008-12-22 18:19:00,2.95436,2.95641,2.9493,2.95568,7750000.0
2008-12-22 18:20:00,2.95137,2.95676,2.95137,2.95568,10380000.0
2008-12-22 18:21:00,2.95644,2.95724,2.95198,2.95652,5250000.0
2008-12-22 18:22:00,2.95305,2.96203,2.95188,2.96128,9250000.0
2008-12-22 18:23:00,2.96247,2.96532,2.95844,2.96532,7250000.0
2008-12-22 18:24:00,2.96313,2.96413,2.95683,2.95967,16500000.0
2008-12-22 18:25:00,2.95843,2.96157,2.95843,2.95956,7750000.0
2008-12-22 18:26:00,2.95671,2.96015,2.95552,2.96015,5750000.0
2008-12-22 18:27:00,2.95651,2.95866,2.95301,2.95715,6500000.0
2008-12-22 18:28:00,2.95774,2.95774,2.95421,2.95627,6250000.0
2008-12-22 18:29:00,2.95547,2.95786,2.9548,2.95673,8000000.0
2008-12-22 18:30:00,2.95826,2.95963,2.95373,2.95656,16130000.0
2008-12-22 18:31:00,2.95769,2.95769,2.95537,2.95644,10000000.0
2008-12-22 18:32:00,2.9568,2.9568,2.94954,2.95449,10000000.0
2008-12-22 18:33:00,2.95329,2.95404,2.95199,2.95404,6250000.0
2008-12-22 18:34:00,2.95451,2.95552,2.94884,2.94997,12250000.0
2008-12-22 18:35:00,2.95536,2.95678,2.95237,2.95678,5500000.0
2008-12-22 18:36:00,2.95652,2.95714,2.95225,2.9559,9380000.0
2008-12-22 18:37:00,2.95608,2.95608,2.95016,2.9559,7000000.0
2008-12-22 18:38:00,2.95464,2.95706,2.95106,2.95534,11510000.0
2008-12-22 18:39:00,2.95395,2.95689,2.95357,2.95641,8760000.0
2008-12-22 18:40:00,2.95572,2.95656,2.95064,2.95538,9000000.0
2008-12-22 18:41:00,2.95714,2.95714,2.95201,2.95302,7000000.0
2008-12-22 18:42:00,2.95537,2.95806,2.95397,2.95714,11250000.0
2008-12-22 18:43:00,2.95719,2.9581,2.95335,2.95794,14000000.0
2008-12-22 18:44:00,2.95861,2.96108,2.95758,2.95935,14130000.0
2008-12-22 18:45:00,2.9575,2.9575,2.95213,2.95518,7630000.0
2008-12-22 18:46:00,2.9565,2.95742,2.94965,2.95742,12000000.0
2008-12-22 18:47:00,2.95787,2.95841,2.95109,2.95745,9250000.0
2008-12-22 18:48:00,2.95721,2.95799,2.95315,2.95611,9000000.0
2008-12-22 18:49:00,2.95733,2.95771,2.95482,2.9574,6500000.0
2008-12-22 18:50:00,2.95667,2.95667,2.95382,2.95545,9380000.0
2008-12-22 18:51:00,2.95378,2.95487,2.94952,2.94952,11380000.0
2008-12-22 18:52:00,2.95447,2.95488,2.94961,2.95289,5750000.0
2008-12-22 18:53:00,2.95372,2.95567,2.95207,2.95567,9000000.0
2008-12-22 18:54:00,2.9549,2.9549,2.95091,2.95121,14880000.0
2008-12-22 18:55:00,2.9489,2.95231,2.9489,2.9516,8500000.0
2008-12-22 18:56:00,2.95331,2.95331,2.94718,2.95088,13260000.0
2008-12-22 18:57:00,2.95129,2.95371,2.94935,2.94991,8130000.0
2008-12-22 18:58:00,2.94779,2.95158,2.94651,2.9504,12000000.0
2008-12-22 18:59:00,2.94795,2.95321,2.94586,2.95321,5500000.0
2008-12-22 19:00:00,2.95389,2.95603,2.94868,2.95603,13500000.0
2008-12-22 19:01:00,2.953,2.95554,2.9514,2.95522,5750000.0
2008-12-22 19:02:00,2.95559,2.95578,2.9503,2.95578,14630000.0
2008-12-22 19:03:00,2.95253,2.95717,2.95253,2.95599,9880000.0
2008-12-22 19:04:00,2.95637,2.95681,2.95491,2.95606,5630000.0
2008-12-22 19:05:00,2.95599,2.95696,2.95159,2.95526,6750000.0
2008-12-22 19:06:00,2.95162,2.95712,2.95162,2.95438,9500000.0
2008-12-22 19:07:00,2.95353,2.95546,2.94816,2.94876,8000000.0
2008-12-22 19:08:00,2.95123,2.95569,2.95123,2.95473,9000000.0
2008-12-22 19:09:00,2.9553,2.9553,2.95209,2.95209,6750000.0
2008-12-22 19:10:00,2.95378,2.95459,2.95009,2.95241,5250000.0
2008-12-22 19:11:00,2.95383,2.95494,2.95125,2.95382,14750000.0
2008-12-22 19:12:00,2.95343,2.95456,2.95279,2.95456,8880000.0
2008-12-22 19:13:00,2.95574,2.95574,2.95342,2.95546,6250000.0
2008-12-22 19:14:00,2.95301,2.95505,2.95214,2.95227,8130000.0
2008-12-22 19:15:00,2.95116,2.95649,2.95036,2.95573,9760000.0
2008-12-22 19:16:00,2.95559,2.95684,2.95126,2.95532,17000000.0
2008-12-22 19:17:00,2.95392,2.95605,2.95392,2.9555,13630000.0
2008-12-22 19:18:00,2.9558,2.9563,2.95191,2.95191,14880000.0
2008-12-22 19:19:00,2.95461,2.95489,2.94888,2.94888,7500000.0
2008-12-22 19:20:00,2.95555,2.9559,2.95334,2.95334,8500000.0
2008-12-22 19:21:00,2.95619,2.95627,2.9495,2.95438,8500000.0
2008-12-22 19:22:00,2.95537,2.95656,2.95371,2.95647,11250000.0
2008-12-22 19:23:00,2.95647,2.9572,2.95443,2.9572,10630000.0
2008-12-22 19:24:00,2.95585,2.95892,2.9549,2.95892,5250000.0
2008-12-22 19:25:00,2.95791,2.95802,2.95287,2.95647,5750000.0
2008-12-22 19:26:00,2.95444,2.95665,2.95444,2.9561,5750000.0
2008-12-22 19:27:00,2.95312,2.95622,2.95312,2.95581,8000000.0
2008-12-22 19:28:00,2.95372,2.95555,2.94997,2.95246,12250000.0
2008-12-22 19:29:00,2.95613,2.95657,2.95323,2.95519,15880000.0
2008-12-22 19:30:00,2.9547,2.95663,2.95159,2.95663,5750000.0
2008-12-22 19:31:00,2.95453,2.95594,2.95134,2.95489,15750000.0
2008-12-22 19:32:00,2.95427,2.95482,2.95153,2.95378,9000000.0
2008-12-22 19:33:00,2.9532,2.95444,2.94955,2.95195,12750000.0
2008-12-22 19:34:00,2.95506,2.95506,2.95192,2.9539,13380000.0
2008-12-22 19:35:00,2.95454,2.95546,2.95142,2.95526,7000000.0
2008-12-22 19:36:00,2.9527,2.9535,2.95172,2.9535,5500000.0
2008-12-22 19:37:00,2.95509,2.95509,2.95066,2.9548,10750000.0
2008-12-22 19:38:00,2.95564,2.95598,2.95274,2.95274,7500000.0
2008-12-22 19:39:00,2.95356,2.95504,2.95092,2.95379,5750000.0
2008-12-22 19:40:00,2.95354,2.95354,2.95103,2.95167,7000000.0
2008-12-22 19:41:00,2.95249,2.95307,2.94804,2.94804,7750000.0
2008-12-22 19:42:00,2.95229,2.95383,2.95151,2.95383,7750000.0
2008-12-22 19:43:00,2.95225,2.95388,2.95167,2.95228,6250000.0
2008-12-22 19:44:00,2.95402,2.95402,2.94837,2.95265,9250000.0
2008-12-22 19:45:00,2.95197,2.95455,2.95143,2.95393,11880000.0
2008-12-22 19:46:00,2.95294,2.95402,2.95232,2.95402,5500000.0
2008-12-22 19:47:00,2.95101,2.95483,2.95101,2.95457,8250000.0
2008-12-22 19:48:00,2.95388,2.95532,2.95218,2.95438,6250000.0
2008-12-22 19:49:00,2.95379,2.95706,2.95284,2.95284,7000000.0
2008-12-22 19:50:00,2.95396,2.95489,2.94979,2.95367,9000000.0
2008-12-22 19:51:00,2.95442,2.95486,2.95037,2.95486,7500000.0
2008-12-22 19:52:00,2.95241,2.95493,2.95044,2.95441,9000000.0
2008-12-22 19:53:00,2.955,2.95559,2.95122,2.95318,9250000.0
2008-12-22 19:54:00,2.95433,2.95568,2.9505,2.95498,10750000.0
2008-12-22 19:55:00,2.95491,2.95571,2.9534,2.95506,10000000.0
2008-12-22 19:56:00,2.954,2.95489,2.95002,2.95489,11250000.0
2008-12-22 19:57:00,2.95355,2.9551,2.94862,2.95087,19500000.0
2008-12-22 19:58:00,2.9535,2.95435,2.95077,2.95342,8500000.0
2008-12-22 19:59:00,2.95247,2.95594,2.95071,2.95594,5250000.0
2008-12-22 20:00:00,2.95683,2.95755,2.9542,2.95455,9500000.0
2008-12-22 20:01:00,2.95267,2.95553,2.95225,2.95225,7750000.0
2008-12-22 20:02:00,2.9555,2.95672,2.953,2.95407,12630000.0
2008-12-22 20:03:00,2.95453,2.95645,2.95382,2.95624,6880000.0
2008-12-22 20:04:00,2.95472,2.95612,2.95422,2.95495,5500000.0
2008-12-22 20:05:00,2.95585,2.95654,2.95322,2.9564,9500000.0
2008-12-22 20:06:00,2.95386,2.95576,2.95115,2.95456,9250000.0
2008-12-22 20:07:00,2.95427,2.95624,2.9536,2.95592,12380000.0
2008-12-22 20:08:00,2.95454,2.95652,2.95187,2.95187,8000000.0
2008-12-22 20:09:00,2.95587,2.95673,2.95079,2.95518,12750000.0
2008-12-22 20:10:00,2.95285,2.9568,2.9521,2.95453,12000000.0
2008-12-22 20:11:00,2.95397,2.95615,2.95334,2.95535,13250000.0
2008-12-22 20:12:00,2.95686,2.95686,2.95236,2.95608,5630000.0
2008-12-22 20:13:00,2.95574,2.95632,2.94959,2.95362,6250000.0
2008-12-22 20:14:00,2.95415,2.95636,2.95243,2.95447,10000000.0
2008-12-22 20:15:00,2.9552,2.95696,2.95329,2.95408,7500000.0
2008-12-22 20:16:00,2.95176,2.95507,2.95176,2.95498,14130000.0
2008-12-22 20:17:00,2.95037,2.95563,2.95037,2.95063,7380000.0
2008-12-22 20:18:00,2.95375,2.95621,2.95092,2.95621,7130000.0
2008-12-22 20:19:00,2.95546,2.95708,2.95082,2.95591,9250000.0
2008-12-22 20:20:00,2.95382,2.95708,2.95214,2.9549,11250000.0
2008-12-22 20:21:00,2.95548,2.95676,2.95407,2.95676,13500000.0
2008-12-22 20:22:00,2.95613,2.95892,2.95572,2.95809,7750000.0
2008-12-22 20:23:00,2.95562,2.95924,2.95341,2.95341,11750000.0
2008-12-22 20:24:00,2.956,2.95896,2.95499,2.95499,13000000.0
2008-12-22 20:25:00,2.95778,2.9603,2.95649,2.9601,10750000.0
2008-12-22 20:26:00,2.961,2.96156,2.95627,2.95767,10260000.0
2008-12-22 20:27:00,2.9614,2.96151,2.95381,2.95388,6750000.0
2008-12-22 20:28:00,2.9562,2.95721,2.95433,2.95678,7500000.0
2008-12-22 20:29:00,2.9534,2.95572,2.95169,2.9545,13000000.0
2008-12-22 20:30:00,2.95669,2.95745,2.95425,2.95619,12500000.0
2008-12-22 20:31:00,2.95666,2.95756,2.95377,2.95377,7880000.0
2008-12-22 20:32:00,2.95722,2.95815,2.95583,2.95695,9000000.0
2008-12-22 20:33:00,2.95739,2.95879,2.95369,2.95449,10880000.0
2008-12-22 20:34:00,2.95694,2.95941,2.95694,2.95893,6500000.0
2008-12-22 20:35:00,2.95791,2.95846,2.95402,2.95584,5750000.0
2008-12-22 20:36:00,2.95654,2.95865,2.95482,2.95738,7750000.0
2008-12-22 20:37:00,2.95707,2.95855,2.95381,2.95648,11630000.0
2008-12-22 20:38:00,2.95711,2.95804,2.95488,2.95619,18750000.0
2008-12-22 20:39:00,2.95747,2.95796,2.95228,2.95228,7750000.0
2008-12-22 20:40:00,2.95518,2.95854,2.95209,2.95733,15250000.0
2008-12-22 20:41:00,2.95524,2.95792,2.9531,2.95792,17380000.0
2008-12-22 20:42:00,2.95582,2.95888,2.95582,2.95738,8750000.0
2008-12-22 20:43:00,2.95661,2.95839,2.95381,2.95549,5750000.0
2008-12-22 20:44:00,2.95718,2.95876,2.95294,2.95616,10500000.0
2008-12-22 20:45:00,2.95705,2.95873,2.95705,2.95756,7880000.0
2008-12-22 20:46:00,2.95607,2.95901,2.95377,2.9583,7750000.0
2008-12-22 20:47:00,2.96031,2.96031,2.95306,2.95646,9250000.0
2008-12-22 20:48:00,2.95737,2.95851,2.95255,2.95612,5500000.0
2008-12-22 20:49:00,2.95547,2.95829,2.9537,2.95736,10250000.0
2008-12-22 20:50:00,2.95539,2.95968,2.95398,2.95449,10880000.0
2008-12-22 20:51:00,2.95317,2.95765,2.95317,2.95594,7000000.0
2008-12-22 20:52:00,2.95572,2.95813,2.95244,2.95607,12260000.0
2008-12-22 20:53:00,2.95683,2.95942,2.95562,2.95903,7250000.0
2008-12-22 20:54:00,2.95781,2.95967,2.95641,2.95682,8250000.0
2008-12-22 20:55:00,2.95584,2.95947,2.95428,2.95778,11880000.0
2008-12-22 20:56:00,2.95502,2.95859,2.95502,2.95569,7500000.0
2008-12-22 20:57:00,2.9579,2.95963,2.95462,2.95673,10380000.0
2008-12-22 20:58:00,2.95862,2.96088,2.95656,2.95768,10250000.0
2008-12-22 20:59:00,2.95689,2.95884,2.95209,2.9561,11500000.0
2008-12-22 21:00:00,2.95751,2.95962,2.95457,2.95591,10000000.0
2008-12-22 21:01:00,2.95908,2.9598,2.95515,2.95699,8750000.0
2008-12-22 21:02:00,2.95558,2.96068,2.95316,2.95316,21250000.0
2008-12-22 21:03:00,2.95805,2.95881,2.95701,2.95749,12250000.0
2008-12-22 21:04:00,2.95613,2.95769,2.95527,2.95623,6250000.0
2008-12-22 21:05:00,2.95593,2.95626,2.95132,2.95368,7000000.0
2008-12-22 21:06:00,2.95237,2.95534,2.95099,2.95164,12000000.0
2008-12-22 21:07:00,2.95595,2.95642,2.9528,2.95436,8880000.0
2008-12-22 21:08:00,2.95627,2.95655,2.9534,2.95382,10250000.0
2008-12-22 21:09:00,2.95431,2.95553,2.95266,2.95378,7500000.0
2008-12-22 21:10:00,2.95338,2.95708,2.95338,2.95463,9380000.0
2008-12-22 21:11:00,2.95329,2.95459,2.95161,2.95394,7130000.0
2008-12-22 21:12:00,2.95298,2.95409,2.94999,2.94999,6000000.0
2008-12-22 21:13:00,2.95259,2.95321,2.94901,2.95206,12380000.0
2008-12-22 21:14:00,2.95305,2.95341,2.94786,2.94786,6250000.0
2008-12-22 21:15:00,2.95035,2.95223,2.94703,2.94861,10000000.0
2008-12-22 21:16:00,2.94931,2.95244,2.94848,2.94848,11000000.0
2008-12-22 21:17:00,2.94868,2.95343,2.94868,2.95343,10250000.0
2008-12-22 21:18:00,2.95175,2.95444,2.95049,2.95331,7000000.0
2008-12-22 21:19:00,2.95269,2.95505,2.95269,2.95393,8000000.0
2008-12-22 21:20:00,2.95283,2.95402,2.94897,2.95263,11880000.0
2008-12-22 21:21:00,2.95315,2.9541,2.95066,2.95191,9130000.0
2008-12-22 21:22:00,2.9462,2.95353,2.9462,2.94878,9000000.0
2008-12-22 21:23:00,2.9524,2.95337,2.95175,2.95286,7500000.0
2008-12-22 21:24:00,2.95246,2.95441,2.94987,2.94987,9000000.0
2008-12-22 21:25:00,2.95468,2.95474,2.94972,2.95231,10500000.0
2008-12-22 21:26:00,2.95346,2.95563,2.95113,2.95563,10250000.0
2008-12-22 21:27:00,2.95195,2.95477,2.95099,2.95099,5750000.0
2008-12-22 21:28:00,2.95054,2.95476,2.94949,2.9544,6250000.0
2008-12-22 21:29:00,2.95244,2.9558,2.95044,2.95377,6250000.0
2008-12-22 21:30:00,2.95254,2.9535,2.94754,2.95186,10380000.0
2008-12-22 21:31:00,2.94993,2.95272,2.94923,2.94968,11250000.0
2008-12-22 21:32:00,2.95057,2.95396,2.94963,2.95224,5250000.0
2008-12-22 21:33:00,2.95315,2.95542,2.95179,2.9544,5500000.0
2008-12-22 21:34:00,2.95208,2.95317,2.95013,2.95274,14000000.0
2008-12-22 21:35:00,2.94876,2.95472,2.94876,2.94986,9000000.0
2008-12-22 21:36:00,2.95225,2.95277,2.95064,2.95142,9750000.0
2008-12-22 21:37:00,2.95156,2.95567,2.95145,2.95517,7250000.0
2008-12-22 21:38:00,2.95063,2.95438,2.94979,2.94979,11500000.0
2008-12-22 21:39:00,2.95366,2.95366,2.94687,2.9499,10750000.0
2008-12-22 21:40:00,2.95094,2.95171,2.94722,2.95052,5750000.0
2008-12-22 21:41:00,2.95202,2.95243,2.94586,2.94586,10500000.0
2008-12-22 21:42:00,2.94988,2.95245,2.94988,2.95132,6500000.0
2008-12-22 21:43:00,2.95278,2.95323,2.94915,2.9519,8000000.0
2008-12-22 21:44:00,2.94904,2.95335,2.94801,2.95126,8500000.0
2008-12-22 21:45:00,2.95095,2.95191,2.94986,2.94986,8250000.0
2008-12-22 21:46:00,2.95305,2.95305,2.94848,2.95209,10880000.0
2008-12-22 21:47:00,2.95262,2.95359,2.95052,2.95247,10000000.0
2008-12-22 21:48:00,2.95302,2.95355,2.95118,2.95343,8380000.0
2008-12-22 21:49:00,2.9517,2.95344,2.95032,2.95032,7750000.0
2008-12-22 21:50:00,2.95085,2.95362,2.949,2.9528,6500000.0
2008-12-22 21:51:00,2.952,2.95343,2.95049,2.95211,5500000.0
2008-12-22 21:52:00,2.95148,2.95352,2.94811,2.94943,7500000.0
2008-12-22 21:53:00,2.95107,2.95328,2.95021,2.95124,6250000.0
2008-12-22 21:54:00,2.95296,2.95397,2.95067,2.95397,7750000.0
2008-12-22 21:55:00,2.95336,2.9539,2.95029,2.95156,8250000.0
2008-12-22 21:56:00,2.95312,2.95359,2.94761,2.94761,7500000.0
2008-12-22 21:57:00,2.9491,2.95198,2.94801,2.94801,7500000.0
2008-12-22 21:58:00,2.95182,2.95306,2.95023,2.95023,13760000.0
2008-12-22 21:59:00,2.95013,2.95225,2.9471,2.9471,8500000.0
2008-12-22 22:00:00,2.95152,2.95171,2.94561,2.94963,16630000.0
2008-12-22 22:01:00,2.94739,2.95222,2.94739,2.95157,7750000.0
2008-12-22 22:02:00,2.94953,2.95177,2.94926,2.95088,6000000.0
2008-12-22 22:03:00,2.95248,2.95248,2.94893,2.95138,8250000.0
2008-12-22 22:04:00,2.95153,2.95442,2.94936,2.95246,17500000.0
2008-12-22 22:05:00,2.9512,2.95381,2.95058,2.95251,5250000.0
2008-12-22 22:06:00,2.95117,2.95482,2.95117,2.95171,6000000.0
2008-12-22 22:07:00,2.95168,2.95395,2.95039,2.95213,12500000.0
2008-12-22 22:08:00,2.95248,2.95513,2.9506,2.95105,22750000.0
2008-12-22 22:09:00,2.95163,2.95418,2.94676,2.95213,9630000.0
2008-12-22 22:10:00,2.95199,2.95403,2.94846,2.94846,22130000.0
2008-12-22 22:11:00,2.95222,2.95438,2.94868,2.954,15750000.0
2008-12-22 22:12:00,2.9535,2.9552,2.94995,2.94995,15000000.0
2008-12-22 22:13:00,2.95067,2.95384,2.9498,2.9524,10000000.0
2008-12-22 22:14:00,2.95388,2.95428,2.95087,2.95213,11880000.0
2008-12-22 22:15:00,2.95173,2.95421,2.95059,2.95421,6000000.0
2008-12-22 22:16:00,2.95326,2.95513,2.94883,2.95386,11630000.0
2008-12-22 22:17:00,2.95115,2.95446,2.95115,2.95306,7500000.0
2008-12-22 22:18:00,2.95322,2.95471,2.95152,2.95152,9750000.0
2008-12-22 22:19:00,2.95118,2.95452,2.95028,2.95164,9500000.0
2008-12-22 22:20:00,2.95433,2.95437,2.95268,2.95301,6000000.0
2008-12-22 22:21:00,2.9515,2.95483,2.95052,2.95415,12250000.0
2008-12-22 22:22:00,2.9503,2.95432,2.9503,2.95274,6500000.0
2008-12-22 22:23:00,2.95439,2.95439,2.94768,2.95231,11250000.0
2008-12-22 22:24:00,2.95295,2.95402,2.94949,2.95142,9000000.0
2008-12-22 22:25:00,2.95331,2.95411,2.94988,2.95244,5250000.0
2008-12-22 22:26:00,2.95198,2.95526,2.95098,2.95378,9630000.0
2008-12-22 22:27:00,2.95257,2.95595,2.95056,2.95182,11250000.0
2008-12-22 22:28:00,2.95256,2.95547,2.95187,2.95299,11000000.0
2008-12-22 22:29:00,2.95238,2.95448,2.95142,2.95142,10380000.0
2008-12-22 22:30:00,2.95254,2.9549,2.95022,2.95022,9250000.0
2008-12-22 22:31:00,2.95126,2.95454,2.95102,2.95454,5500000.0
2008-12-22 22:32:00,2.9529,2.95504,2.95043,2.95251,9630000.0
2008-12-22 22:33:00,2.95408,2.95453,2.95092,2.9529,11880000.0
2008-12-22 22:34:00,2.95508,2.95521,2.94979,2.95229,9000000.0
2008-12-22 22:35:00,2.95347,2.95424,2.94764,2.95376,13500000.0
2008-12-22 22:36:00,2.95411,2.95411,2.9492,2.95266,7500000.0
2008-12-22 22:37:00,2.95304,2.9548,2.95043,2.95081,6380000.0
2008-12-22 22:38:00,2.95303,2.95338,2.95029,2.95242,5750000.0
2008-12-22 22:39:00,2.9532,2.95554,2.94913,2.95345,10250000.0
2008-12-22 22:40:00,2.95248,2.95421,2.94968,2.95421,8380000.0
2008-12-22 22:41:00,2.94999,2.9545,2.94949,2.95263,9380000.0
2008-12-22 22:42:00,2.95185,2.95442,2.94834,2.95137,11750000.0
2008-12-22 22:43:00,2.95235,2.9549,2.95235,2.9533,8500000.0
2008-12-22 22:44:00,2.94799,2.9536,2.94799,2.95341,10500000.0
2008-12-22 22:45:00,2.9509,2.95394,2.95061,2.95179,7630000.0
2008-12-22 22:46:00,2.95082,2.9549,2.94898,2.95191,16250000.0
2008-12-22 22:47:00,2.9491,2.95364,2.9491,2.94996,6750000.0
2008-12-22 22:48:00,2.95084,2.95185,2.94467,2.95131,6750000.0
2008-12-22 22:49:00,2.95008,2.95289,2.9478,2.95289,9130000.0
2008-12-22 22:50:00,2.95218,2.95218,2.94911,2.95128,10750000.0
2008-12-22 22:51:00,2.95071,2.95235,2.94982,2.95031,5250000.0
2008-12-22 22:52:00,2.95201,2.95303,2.94957,2.95263,11880000.0
2008-12-22 22:53:00,2.95272,2.95441,2.95071,2.95405,10500000.0
2008-12-22 22:54:00,2.95366,2.95382,2.94778,2.94778,8500000.0
2008-12-22 22:55:00,2.95305,2.95457,2.94921,2.9531,8500000.0
2008-12-22 22:56:00,2.95277,2.95446,2.95233,2.95401,6260000.0
2008-12-22 22:57:00,2.953,2.95526,2.95141,2.9537,13250000.0
2008-12-22 22:58:00,2.95282,2.95423,2.95068,2.95098,9750000.0
2008-12-22 22:59:00,2.95455,2.95481,2.9499,2.95334,11750000.0
2008-12-22 23:00:00,2.95432,2.95433,2.94963,2.95222,8750000.0
2008-12-22 23:01:00,2.95415,2.9546,2.9491,2.95272,5500000.0
2008-12-22 23:02:00,2.95096,2.95504,2.95004,2.95166,7500000.0
2008-12-22 23:03:00,2.95325,2.95429,2.95133,2.95292,10130000.0
2008-12-22 23:04:00,2.95434,2.95434,2.95211,2.95211,11250000.0
2008-12-22 23:05:00,2.95302,2.95406,2.95124,2.953,5500000.0
2008-12-22 23:06:00,2.95397,2.95397,2.94866,2.9516,6250000.0
2008-12-22 23:07:00,2.95236,2.95331,2.94977,2.95284,7380000.0
2008-12-22 23:08:00,2.95198,2.95432,2.94939,2.95066,10000000.0
2008-12-22 23:09:00,2.95067,2.95405,2.94805,2.95252,9250000.0
2008-12-22 23:10:00,2.95287,2.95392,2.95055,2.95322,9000000.0
2008-12-22 23:11:00,2.95287,2.9538,2.9516,2.95302,12750000.0
2008-12-22 23:12:00,2.95066,2.95452,2.95066,2.95277,11500000.0
2008-12-22 23:13:00,2.95298,2.95562,2.95235,2.95367,12250000.0
2008-12-22 23:14:00,2.95331,2.95456,2.95203,2.95421,5880000.0
2008-12-22 23:15:00,2.95349,2.9549,2.95218,2.9549,6000000.0
2008-12-22 23:16:00,2.95368,2.95422,2.95072,2.95255,5880000.0
2008-12-22 23:17:00,2.95271,2.95439,2.95238,2.95353,13880000.0
2008-12-22 23:18:00,2.95308,2.95399,2.95102,2.95266,10130000.0
2008-12-22 23:19:00,2.95281,2.95522,2.95028,2.95474,11880000.0
2008-12-22 23:20:00,2.95105,2.95467,2.95105,2.95265,6250000.0
2008-12-22 23:21:00,2.95338,2.95415,2.9494,2.95172,8000000.0
2008-12-22 23:22:00,2.95318,2.95409,2.95073,2.95194,8000000.0
2008-12-22 23:23:00,2.95262,2.9542,2.95262,2.95327,5500000.0
2008-12-22 23:24:00,2.95338,2.95505,2.95131,2.95309,6000000.0
2008-12-22 23:25:00,2.95395,2.95476,2.95252,2.95252,6000000.0
2008-12-22 23:26:00,2.95322,2.95386,2.9489,2.9521,8750000.0
2008-12-22 23:27:00,2.95341,2.95437,2.94938,2.95045,10750000.0
2008-12-22 23:28:00,2.94823,2.9529,2.94722,2.95128,8510000.0
2008-12-22 23:29:00,2.94797,2.95347,2.94797,2.95271,8380000.0
2008-12-22 23:30:00,2.94941,2.95572,2.94941,2.95454,10500000.0
2008-12-22 23:31:00,2.95039,2.95356,2.95039,2.9534,5750000.0
2008-12-22 23:32:00,2.95204,2.95371,2.94929,2.94929,8000000.0
2008-12-22 23:33:00,2.95517,2.95517,2.95135,2.95251,8750000.0
2008-12-22 23:34:00,2.9508,2.95492,2.9508,2.95401,5250000.0
2008-12-22 23:35:00,2.95531,2.95675,2.95257,2.95442,11500000.0
2008-12-22 23:36:00,2.95479,2.95721,2.95479,2.95573,8000000.0
2008-12-22 23:37:00,2.95449,2.95722,2.9544,2.95582,8750000.0
2008-12-22 23:38:00,2.95529,2.95715,2.95362,2.95519,8000000.0
2008-12-22 23:39:00,2.95542,2.95598,2.95193,2.95541,7500000.0
2008-12-22 23:40:00,2.95721,2.95769,2.9538,2.95651,7250000.0
2008-12-22 23:41:00,2.95578,2.95686,2.95539,2.95539,7000000.0
2008-12-22 23:42:00,2.95571,2.95634,2.9533,2.95513,12250000.0
2008-12-22 23:43:00,2.95578,2.95578,2.95394,2.95394,7500000.0
2008-12-22 23:44:00,2.95011,2.95552,2.95011,2.95552,6250000.0
2008-12-22 23:45:00,2.95353,2.95451,2.94713,2.95272,9000000.0
2008-12-22 23:46:00,2.95184,2.95489,2.94992,2.95332,5250000.0
2008-12-22 23:47:00,2.95562,2.95562,2.95153,2.95416,6250000.0
2008-12-22 23:48:00,2.95304,2.954,2.94978,2.94978,7250000.0
2008-12-22 23:49:00,2.95498,2.95498,2.95086,2.95231,6630000.0
2008-12-22 23:50:00,2.95297,2.9563,2.95297,2.9563,7630000.0
2008-12-22 23:51:00,2.95469,2.95567,2.95303,2.95419,15500000.0
2008-12-22 23:52:00,2.9568,2.9568,2.95219,2.95268,6750000.0
2008-12-22 23:53:00,2.95422,2.95689,2.95323,2.95689,5500000.0
2008-12-22 23:54:00,2.95554,2.9561,2.95496,2.95496,10250000.0
2008-12-22 23:55:00,2.95536,2.95611,2.95214,2.95611,8000000.0
2008-12-22 23:56:00,2.95618,2.95618,2.95469,2.95535,6250000.0
2008-12-22 23:57:00,2.95464,2.95761,2.95234,2.95621,6000000.0
2008-12-22 23:58:00,2.9544,2.95619,2.95269,2.95421,11500000.0
2008-12-22 23:59:00,2.95308,2.95582,2.94989,2.95492,5250000.0
2008-12-23 00:00:00,2.95338,2.95481,2.94895,2.95269,8250000.0
2008-12-23 00:01:00,2.95308,2.95592,2.95308,2.95548,10380000.0
2008-12-23 00:02:00,2.95683,2.95683,2.95279,2.95608,9250000.0
2008-12-23 00:03:00,2.95349,2.95575,2.95335,2.95457,7380000.0
2008-12-23 00:04:00,2.95453,2.95533,2.95055,2.9537,7500000.0
2008-12-23 00:05:00,2.95567,2.95567,2.95054,2.95423,8380000.0
2008-12-23 00:06:00,2.95345,2.95436,2.95183,2.95393,8750000.0
2008-12-23 00:07:00,2.9527,2.95573,2.95082,2.95255,7250000.0
2008-12-23 00:08:00,2.95219,2.95484,2.95127,2.95393,8750000.0
2008-12-23 00:09:00,2.95405,2.95468,2.95241,2.95241,6500000.0
2008-12-23 00:10:00,2.95296,2.95473,2.95201,2.95358,9880000.0
2008-12-23 00:11:00,2.95864,2.95992,2.95431,2.9584,8630000.0
2008-12-23 00:12:00,2.96013,2.96013,2.95634,2.95748,9750000.0
2008-12-23 00:13:00,2.95831,2.96064,2.95495,2.96064,5630000.0
2008-12-23 00:14:00,2.95996,2.96004,2.95708,2.95848,17000000.0
2008-12-23 00:15:00,2.96107,2.96107,2.95927,2.95928,8500000.0
2008-12-23 00:16:00,2.9578,2.96098,2.95735,2.95892,8250000.0
2008-12-23 00:17:00,2.95908,2.96076,2.95758,2.96076,12500000.0
2008-12-23 00:18:00,2.95945,2.96086,2.95818,2.95919,9500000.0
2008-12-23 00:19:00,2.96015,2.96015,2.95681,2.9585,5250000.0
2008-12-23 00:20:00,2.9603,2.9603,2.9568,2.95823,9500000.0
2008-12-23 00:21:00,2.9599,2.96089,2.95723,2.96013,8500000.0
2008-12-23 00:22:00,2.9594,2.96047,2.95653,2.95947,9750000.0
2008-12-23 00:24:00,2.95805,2.9582,2.95584,2.95627,7750000.0
2008-12-23 00:25:00,2.95575,2.95955,2.95528,2.95599,11750000.0
2008-12-23 00:26:00,2.95753,2.95964,2.95575,2.95845,8750000.0
2008-12-23 00:27:00,2.95858,2.95937,2.95513,2.95937,8250000.0
2008-12-23 00:28:00,2.95724,2.95837,2.95443,2.95817,9000000.0
2008-12-23 00:29:00,2.95839,2.95839,2.95359,2.95359,8000000.0
2008-12-23 00:30:00,2.95981,2.95981,2.95573,2.9593,10130000.0
2008-12-23 00:31:00,2.9545,2.95908,2.9545,2.95746,13000000.0
2008-12-23 00:32:00,2.95972,2.96053,2.95485,2.95485,6380000.0
2008-12-23 00:33:00,2.95999,2.96135,2.95583,2.95583,14000000.0
2008-12-23 00:34:00,2.96066,2.96104,2.95848,2.96053,5630000.0
2008-12-23 00:35:00,2.9591,2.96024,2.95909,2.95952,7500000.0
2008-12-23 00:38:00,2.95883,2.96062,2.95455,2.95455,8500000.0
2008-12-23 00:39:00,2.96043,2.96043,2.95572,2.96001,11000000.0
2008-12-23 00:40:00,2.95988,2.96069,2.95849,2.96003,7750000.0
2008-12-23 00:41:00,2.9573,2.95976,2.95596,2.95638,10630000.0
2008-12-23 00:42:00,2.95529,2.95953,2.95529,2.95675,8750000.0
2008-12-23 00:43:00,2.95853,2.96012,2.95608,2.95975,5880000.0
2008-12-23 00:44:00,2.95962,2.9605,2.95462,2.9605,6750000.0
2008-12-23 00:45:00,2.95721,2.96093,2.95721,2.96039,6510000.0
2008-12-23 00:46:00,2.95932,2.96025,2.95625,2.95789,6500000.0
2008-12-23 00:47:00,2.95923,2.96093,2.95895,2.95895,7010000.0
2008-12-23 00:48:00,2.96,2.9614,2.95915,2.95964,9000000.0
2008-12-23 00:49:00,2.95907,2.96098,2.95722,2.95943,7750000.0
2008-12-23 00:50:00,2.95972,2.96176,2.95907,2.95943,7750000.0
2008-12-23 00:51:00,2.96013,2.96073,2.95908,2.95973,14500000.0
2008-12-23 00:53:00,2.95833,2.96087,2.95471,2.95805,10380000.0
2008-12-23 00:54:00,2.96159,2.96159,2.95903,2.95996,7750000.0
2008-12-23 00:55:00,2.96106,2.96106,2.95552,2.95875,7000000.0
2008-12-23 00:56:00,2.961,2.96168,2.95682,2.96099,13630000.0
2008-12-23 00:57:00,2.95717,2.96141,2.95717,2.95923,5500000.0
2008-12-23 00:58:00,2.9609,2.96153,2.95757,2.96153,9140000.0
2008-12-23 00:59:00,2.95813,2.95936,2.95536,2.95905,5250000.0
2008-12-23 01:00:00,2.95499,2.95916,2.95499,2.95836,11000000.0
2008-12-23 01:01:00,2.95837,2.95837,2.95638,2.95647,5500000.0
2008-12-23 01:02:00,2.95404,2.95715,2.9499,2.95667,7130000.0
2008-12-23 01:03:00,2.95322,2.95815,2.95322,2.95756,9130000.0
2008-12-23 01:04:00,2.95778,2.95807,2.95245,2.95631,5880000.0
2008-12-23 01:05:00,2.9554,2.95852,2.9554,2.95795,9750000.0
2008-12-23 01:06:00,2.95392,2.95748,2.95355,2.95703,8630000.0
2008-12-23 01:07:00,2.95431,2.95772,2.95263,2.95548,7130000.0
2008-12-23 01:09:00,2.95719,2.9585,2.95435,2.95704,7750000.0
2008-12-23 01:13:00,2.95916,2.95916,2.9551,2.95824,8250000.0
2008-12-23 01:15:00,2.95938,2.95938,2.95533,2.95533,5750000.0
2008-12-23 01:16:00,2.9577,2.95958,2.95536,2.9581,7380000.0
2008-12-23 01:17:00,2.95851,2.95989,2.95835,2.95889,4640000.0
2008-12-23 01:19:00,2.95871,2.96114,2.95871,2.96099,8250000.0
2008-12-23 01:20:00,2.96013,2.96013,2.95791,2.95917,9750000.0
2008-12-23 01:21:00,2.95864,2.95973,2.95699,2.95813,7750000.0
2008-12-23 01:22:00,2.95653,2.9596,2.95409,2.95733,9750000.0
2008-12-23 01:24:00,2.95784,2.95934,2.95626,2.95846,5630000.0
2008-12-23 01:26:00,2.95798,2.96005,2.95625,2.95874,12500000.0
2008-12-23 01:29:00,2.96109,2.96109,2.95613,2.95613,5500000.0
2008-12-23 01:30:00,2.95514,2.96028,2.95293,2.95894,11000000.0
2008-12-23 01:31:00,2.95602,2.95987,2.95602,2.95911,16630000.0
2008-12-23 01:32:00,2.95888,2.95989,2.95603,2.95831,6000000.0
2008-12-23 01:33:00,2.96065,2.96087,2.95391,2.96087,23750000.0
2008-12-23 01:34:00,2.95973,2.95983,2.95744,2.95744,9630000.0
2008-12-23 01:35:00,2.96115,2.96115,2.95907,2.95907,6000000.0
2008-12-23 01:36:00,2.95719,2.96101,2.95719,2.96057,6130000.0
2008-12-23 01:37:00,2.96094,2.96241,2.95733,2.96099,8630000.0
2008-12-23 01:38:00,2.96021,2.96021,2.95798,2.95798,9000000.0
2008-12-23 01:39:00,2.9597,2.96045,2.95708,2.95877,13250000.0
2008-12-23 01:40:00,2.95775,2.95879,2.9555,2.956,6500000.0
2008-12-23 01:41:00,2.95787,2.95911,2.95603,2.95911,12250000.0
2008-12-23 01:42:00,2.9574,2.95954,2.95645,2.95745,9750000.0
2008-12-23 01:43:00,2.95819,2.95819,2.95409,2.95753,6380000.0
2008-12-23 01:44:00,2.95494,2.95685,2.95494,2.95556,6500000.0
2008-12-23 01:45:00,2.95783,2.95784,2.95488,2.95668,7750000.0
2008-12-23 01:46:00,2.95477,2.95804,2.95477,2.95618,7750000.0
2008-12-23 01:47:00,2.95789,2.95846,2.95174,2.95594,5250000.0
2008-12-23 01:48:00,2.95848,2.95848,2.95605,2.9565,7250000.0
2008-12-23 01:50:00,2.9571,2.95995,2.95627,2.95925,12750000.0
2008-12-23 01:52:00,2.95808,2.95808,2.95358,2.95745,7500000.0
2008-12-23 01:53:00,2.95613,2.95763,2.95509,2.95571,6500000.0
2008-12-23 01:55:00,2.95494,2.9574,2.95156,2.95502,6750000.0
2008-12-23 01:57:00,2.95277,2.95728,2.95277,2.95709,9500000.0
2008-12-23 02:01:00,2.95556,2.95735,2.95351,2.95729,8750000.0
2008-12-23 02:03:00,2.95697,2.95697,2.95289,2.95519,6750000.0
2008-12-23 02:04:00,2.9559,2.95733,2.95265,2.95462,14500000.0
2008-12-23 02:06:00,2.95402,2.95745,2.95402,2.95722,10250000.0
2008-12-23 02:07:00,2.95708,2.95716,2.95238,2.95716,8880000.0
2008-12-23 02:08:00,2.95542,2.95638,2.95449,2.95638,5500000.0
2008-12-23 02:09:00,2.95586,2.95605,2.95317,2.95454,8750000.0
2008-12-23 02:10:00,2.95583,2.95661,2.95519,2.95623,9750000.0
2008-12-23 02:11:00,2.95646,2.95694,2.95397,2.95397,11630000.0
2008-12-23 02:12:00,2.95727,2.95727,2.95531,2.95599,13770000.0
2008-12-23 02:13:00,2.95438,2.9573,2.95387,2.95663,9000000.0
2008-12-23 02:14:00,2.95731,2.95731,2.95059,2.95521,12500000.0
2008-12-23 02:15:00,2.95668,2.95936,2.95279,2.95814,14510000.0
2008-12-23 02:16:00,2.95667,2.95762,2.95143,2.95762,11500000.0
2008-12-23 02:18:00,2.95782,2.95782,2.95289,2.95568,12750000.0
2008-12-23 02:19:00,2.95368,2.95638,2.95368,2.95638,8000000.0
2008-12-23 02:20:00,2.95501,2.95647,2.95181,2.95495,5130000.0
2008-12-23 02:21:00,2.95728,2.95728,2.95529,2.95641,7250000.0
2008-12-23 02:22:00,2.95383,2.95548,2.95072,2.95339,5250000.0
2008-12-23 02:23:00,2.95312,2.95566,2.95244,2.95566,9250000.0
2008-12-23 02:24:00,2.95292,2.95523,2.95137,2.95463,8880000.0
2008-12-23 02:25:00,2.95177,2.95401,2.94902,2.94902,8500000.0
2008-12-23 02:26:00,2.95461,2.95461,2.951,2.95352,6130000.0
2008-12-23 02:27:00,2.95515,2.95515,2.95068,2.9545,9630000.0
2008-12-23 02:29:00,2.9487,2.95282,2.9487,2.95282,6880000.0
2008-12-23 02:30:00,2.95337,2.9551,2.95241,2.95364,8250000.0
2008-12-23 02:31:00,2.95346,2.95555,2.9512,2.95376,10250000.0
2008-12-23 02:32:00,2.95529,2.95529,2.95182,2.95182,15510000.0
2008-12-23 02:33:00,2.94936,2.95433,2.9491,2.9491,12000000.0
2008-12-23 02:34:00,2.95523,2.95602,2.9513,2.95467,15000000.0
2008-12-23 02:35:00,2.95044,2.95444,2.95044,2.95062,7880000.0
2008-12-23 02:36:00,2.95298,2.95605,2.9501,2.9524,11500000.0
2008-12-23 02:37:00,2.95301,2.95386,2.9503,2.95288,8000000.0
2008-12-23 02:38:00,2.95206,2.95449,2.94942,2.95271,7500000.0
2008-12-23 02:39:00,2.95343,2.95424,2.95125,2.95347,8250000.0
2008-12-23 02:40:00,2.95525,2.95525,2.95249,2.95249,13250000.0
2008-12-23 02:41:00,2.95101,2.95299,2.94782,2.9526,11500000.0
2008-12-23 02:42:00,2.95096,2.95423,2.94986,2.95294,11750000.0
2008-12-23 02:43:00,2.95315,2.95486,2.95144,2.95144,11630000.0
2008-12-23 02:44:00,2.9533,2.95658,2.9533,2.95658,6750000.0
2008-12-23 02:45:00,2.95717,2.95769,2.95233,2.95769,8750000.0
2008-12-23 02:46:00,2.95254,2.95662,2.95254,2.95662,8500000.0
2008-12-23 02:47:00,2.95665,2.95665,2.95386,2.95386,7250000.0
2008-12-23 02:48:00,2.95553,2.9582,2.95279,2.95601,14000000.0
2008-12-23 02:49:00,2.95607,2.95798,2.95519,2.9577,7500000.0
2008-12-23 02:50:00,2.95832,2.95832,2.9544,2.95668,8000000.0
2008-12-23 02:51:00,2.95654,2.9577,2.95479,2.95622,6250000.0
2008-12-23 02:52:00,2.95622,2.95836,2.95581,2.95738,8250000.0
2008-12-23 02:57:00,2.95671,2.95911,2.95626,2.9569,20380000.0
2008-12-23 03:01:00,2.95497,2.95763,2.95283,2.95737,17000000.0
2008-12-23 03:02:00,2.95632,2.95706,2.95455,2.95591,8750000.0
2008-12-23 03:04:00,2.95725,2.95796,2.95528,2.95591,6750000.0
2008-12-23 03:05:00,2.95647,2.957,2.95385,2.95575,15750000.0
2008-12-23 03:06:00,2.95319,2.95678,2.95319,2.95422,14380000.0
2008-12-23 03:07:00,2.9561,2.95697,2.95434,2.95557,5500000.0
2008-12-23 03:08:00,2.95644,2.95653,2.95445,2.95445,16500000.0
2008-12-23 03:09:00,2.95595,2.95722,2.95164,2.95471,8500000.0
2008-12-23 03:10:00,2.95436,2.95659,2.95403,2.95484,6750000.0
2008-12-23 03:11:00,2.9548,2.95715,2.9515,2.95161,14000000.0
2008-12-23 03:12:00,2.95666,2.95751,2.95196,2.95751,8380000.0
2008-12-23 03:13:00,2.95602,2.95705,2.95328,2.95457,8750000.0
2008-12-23 03:14:00,2.95697,2.95862,2.95629,2.95629,12750000.0
2008-12-23 03:15:00,2.95672,2.95792,2.95269,2.95665,8500000.0
2008-12-23 03:16:00,2.95667,2.9579,2.95433,2.95433,7500000.0
2008-12-23 03:17:00,2.95628,2.95909,2.95316,2.95482,6750000.0
2008-12-23 03:18:00,2.95626,2.95702,2.95469,2.95536,5750000.0
2008-12-23 03:19:00,2.95444,2.957,2.95271,2.95687,10130000.0
2008-12-23 03:20:00,2.95546,2.95717,2.95374,2.95703,5750000.0
2008-12-23 03:21:00,2.95622,2.95785,2.9543,2.95569,11880000.0
2008-12-23 03:22:00,2.95647,2.95647,2.94974,2.94974,10000000.0
2008-12-23 03:23:00,2.9576,2.9576,2.95205,2.95635,6750000.0
2008-12-23 03:24:00,2.95539,2.95753,2.95039,2.95455,14130000.0
2008-12-23 03:25:00,2.95449,2.95736,2.95202,2.95414,6250000.0
2008-12-23 03:26:00,2.95809,2.95809,2.95508,2.95673,8750000.0
2008-12-23 03:27:00,2.95838,2.95838,2.95286,2.95671,12750000.0
2008-12-23 03:28:00,2.95601,2.95784,2.95339,2.95715,7500000.0
2008-12-23 03:30:00,2.9576,2.95774,2.95335,2.95751,10750000.0
2008-12-23 03:32:00,2.95591,2.95762,2.95456,2.95585,9630000.0
2008-12-23 03:33:00,2.95241,2.9586,2.95241,2.95731,10000000.0
2008-12-23 03:34:00,2.95647,2.95863,2.95281,2.95747,8250000.0
2008-12-23 03:35:00,2.95715,2.95807,2.95589,2.9568,8750000.0
2008-12-23 03:36:00,2.95694,2.95874,2.95572,2.9578,8880000.0
2008-12-23 03:38:00,2.95642,2.9583,2.95484,2.95484,8250000.0
2008-12-23 03:39:00,2.9562,2.95907,2.9548,2.95826,13500000.0
2008-12-23 03:40:00,2.95419,2.9586,2.95419,2.9586,11500000.0
2008-12-23 03:41:00,2.95584,2.95784,2.95584,2.95625,8630000.0
2008-12-23 03:42:00,2.95711,2.9589,2.95668,2.9582,7250000.0
2008-12-23 03:43:00,2.95881,2.95935,2.95501,2.95512,7500000.0
2008-12-23 03:44:00,2.9582,2.9582,2.95412,2.9567,5500000.0
2008-12-23 03:45:00,2.95693,2.95852,2.95606,2.95727,6250000.0
2008-12-23 03:46:00,2.95848,2.95936,2.95601,2.95601,7000000.0
2008-12-23 03:47:00,2.95855,2.95855,2.95463,2.95463,9250000.0
2008-12-23 03:48:00,2.9563,2.95771,2.95421,2.95672,12380000.0
2008-12-23 03:49:00,2.95741,2.95797,2.95624,2.95624,6750000.0
2008-12-23 03:50:00,2.95347,2.95671,2.95331,2.95331,5500000.0
2008-12-23 03:51:00,2.95646,2.95923,2.95396,2.95825,9000000.0
2008-12-23 03:52:00,2.95714,2.95789,2.95366,2.95437,12250000.0
2008-12-23 03:53:00,2.95564,2.95695,2.95384,2.95384,7250000.0
2008-12-23 03:54:00,2.95787,2.95787,2.95405,2.95749,6000000.0
2008-12-23 03:55:00,2.95795,2.95795,2.95157,2.9554,14500000.0
2008-12-23 03:56:00,2.95133,2.95532,2.95058,2.95506,9000000.0
2008-12-23 03:57:00,2.9523,2.95575,2.9523,2.9555,6250000.0
2008-12-23 03:58:00,2.95489,2.95499,2.95216,2.95471,8750000.0
2008-12-23 03:59:00,2.954,2.954,2.94983,2.95305,7000000.0
2008-12-23 04:00:00,2.95304,2.95304,2.95171,2.95268,7630000.0
2008-12-23 04:01:00,2.95208,2.95276,2.95098,2.95098,10000000.0
2008-12-23 04:02:00,2.95108,2.95518,2.95108,2.95491,6500000.0
2008-12-23 04:03:00,2.95271,2.95418,2.95124,2.95222,8750000.0
2008-12-23 04:04:00,2.95428,2.95428,2.9518,2.9522,5500000.0
2008-12-23 04:05:00,2.95267,2.95442,2.95214,2.95214,8130000.0
2008-12-23 04:06:00,2.95421,2.95421,2.95159,2.95196,7500000.0
2008-12-23 04:07:00,2.95286,2.95462,2.95173,2.95391,6250000.0
2008-12-23 04:08:00,2.95252,2.955,2.94989,2.95249,11250000.0
2008-12-23 04:09:00,2.95267,2.95451,2.951,2.95362,6250000.0
2008-12-23 04:10:00,2.95085,2.95375,2.95011,2.95375,7630000.0
2008-12-23 04:11:00,2.95107,2.95346,2.95107,2.95197,8750000.0
2008-12-23 04:12:00,2.9531,2.95356,2.95134,2.95187,8500000.0
2008-12-23 04:13:00,2.95285,2.95285,2.94621,2.94799,17500000.0
2008-12-23 04:14:00,2.95127,2.95206,2.94973,2.95073,5250000.0
2008-12-23 04:15:00,2.95323,2.95323,2.94986,2.94986,7250000.0
2008-12-23 04:16:00,2.95258,2.95258,2.94785,2.94785,8250000.0
2008-12-23 04:17:00,2.9511,2.95255,2.951,2.951,10500000.0
2008-12-23 04:18:00,2.95313,2.95328,2.94933,2.9528,12380000.0
2008-12-23 04:19:00,2.95195,2.95352,2.94887,2.95154,12250000.0
2008-12-23 04:20:00,2.95286,2.95331,2.94955,2.95292,5380000.0
2008-12-23 04:21:00,2.95151,2.95283,2.95088,2.95219,12250000.0
2008-12-23 04:22:00,2.9516,2.95408,2.95131,2.95303,10000000.0
2008-12-23 04:23:00,2.95361,2.95361,2.94953,2.9521,11750000.0
2008-12-23 04:24:00,2.95343,2.95408,2.95021,2.95021,10000000.0
2008-12-23 04:25:00,2.95272,2.95381,2.94961,2.95122,6250000.0
2008-12-23 04:26:00,2.95304,2.9546,2.95063,2.95063,8000000.0
2008-12-23 04:27:00,2.95381,2.95381,2.95113,2.95118,11750000.0
2008-12-23 04:28:00,2.95189,2.95189,2.94793,2.95018,12500000.0
2008-12-23 04:29:00,2.95585,2.95585,2.94947,2.94947,8250000.0
2008-12-23 04:30:00,2.94903,2.95145,2.94682,2.95101,8750000.0
2008-12-23 04:31:00,2.95078,2.95171,2.94767,2.94767,8250000.0
2008-12-23 04:32:00,2.95226,2.95241,2.94992,2.95086,5250000.0
2008-12-23 04:33:00,2.95174,2.95174,2.94503,2.95056,5750000.0
2008-12-23 04:34:00,2.95127,2.95127,2.94451,2.94574,12250000.0
2008-12-23 04:35:00,2.95202,2.95202,2.94629,2.95154,7000000.0
2008-12-23 04:36:00,2.94992,2.95162,2.94714,2.94757,8500000.0
2008-12-23 04:37:00,2.9518,2.9518,2.9494,2.95096,9250000.0
2008-12-23 04:38:00,2.95141,2.95182,2.94927,2.95019,8000000.0
2008-12-23 04:39:00,2.95008,2.95285,2.94609,2.94941,7750000.0
2008-12-23 04:40:00,2.95161,2.9526,2.94825,2.95213,10000000.0
2008-12-23 04:41:00,2.95112,2.95353,2.94832,2.9522,14000000.0
2008-12-23 04:42:00,2.95206,2.95206,2.94676,2.94885,10000000.0
2008-12-23 04:43:00,2.951,2.95348,2.94963,2.95303,6500000.0
2008-12-23 04:44:00,2.95053,2.95344,2.95053,2.95313,12630000.0
2008-12-23 04:45:00,2.95267,2.95309,2.94778,2.95179,7750000.0
2008-12-23 04:46:00,2.95141,2.95373,2.95101,2.95101,8500000.0
2008-12-23 04:47:00,2.94768,2.95274,2.94768,2.9486,8000000.0
2008-12-23 04:48:00,2.9523,2.95449,2.95046,2.95046,8250000.0
2008-12-23 04:49:00,2.94972,2.9535,2.94972,2.95206,9630000.0
2008-12-23 04:50:00,2.95157,2.95279,2.94705,2.95147,12750000.0
2008-12-23 04:51:00,2.95073,2.95343,2.94935,2.94935,8250000.0
2008-12-23 04:52:00,2.95296,2.95311,2.94965,2.95287,7750000.0
2008-12-23 04:53:00,2.95079,2.95298,2.95067,2.95283,7000000.0
2008-12-23 04:54:00,2.95167,2.95167,2.94839,2.95005,10000000.0
2008-12-23 04:55:00,2.94998,2.95189,2.94773,2.94773,6000000.0
2008-12-23 04:56:00,2.95017,2.95208,2.94913,2.95144,5750000.0
2008-12-23 04:57:00,2.95039,2.95299,2.94868,2.95299,9000000.0
2008-12-23 04:58:00,2.95209,2.95349,2.94977,2.95051,7880000.0
2008-12-23 04:59:00,2.95168,2.95265,2.94996,2.95265,9500000.0
2008-12-23 05:00:00,2.95315,2.95341,2.94889,2.95073,9630000.0
2008-12-23 05:01:00,2.95089,2.95227,2.94999,2.94999,8750000.0
2008-12-23 05:02:00,2.95263,2.95318,2.95036,2.95318,9750000.0
2008-12-23 05:03:00,2.95093,2.95242,2.95093,2.95242,5750000.0
2008-12-23 05:04:00,2.95131,2.95321,2.94927,2.951,15500000.0
2008-12-23 05:05:00,2.95233,2.95237,2.94715,2.94939,15380000.0
2008-12-23 05:06:00,2.94914,2.95279,2.94731,2.95279,10250000.0
2008-12-23 05:07:00,2.95261,2.95278,2.9505,2.95269,7000000.0
2008-12-23 05:08:00,2.9479,2.95198,2.9479,2.95141,7750000.0
2008-12-23 05:09:00,2.95015,2.95182,2.94775,2.9495,13250000.0
2008-12-23 05:10:00,2.9512,2.95134,2.94892,2.95077,9250000.0
2008-12-23 05:11:00,2.94982,2.95127,2.94901,2.94901,10250000.0
2008-12-23 05:12:00,2.94887,2.95104,2.94706,2.95095,15500000.0
2008-12-23 05:13:00,2.94865,2.95019,2.94522,2.94522,7000000.0
2008-12-23 05:14:00,2.94597,2.95073,2.94597,2.95031,6250000.0
2008-12-23 05:15:00,2.94943,2.94965,2.94561,2.94849,8500000.0
2008-12-23 05:16:00,2.94864,2.95084,2.94759,2.94906,14000000.0
2008-12-23 05:17:00,2.94851,2.95078,2.94851,2.95007,7000000.0
2008-12-23 05:18:00,2.95171,2.95171,2.94637,2.95143,8000000.0
2008-12-23 05:19:00,2.95141,2.95147,2.94869,2.94887,6750000.0
2008-12-23 05:20:00,2.95114,2.95114,2.94714,2.94928,10880000.0
2008-12-23 05:21:00,2.94892,2.95116,2.94623,2.95056,18000000.0
2008-12-23 05:22:00,2.94981,2.95219,2.94807,2.94807,7500000.0
2008-12-23 05:23:00,2.95116,2.95116,2.94683,2.95085,5500000.0
2008-12-23 05:24:00,2.94772,2.95037,2.94549,2.94549,7000000.0
2008-12-23 05:25:00,2.94623,2.94956,2.94529,2.94636,7500000.0
2008-12-23 05:26:00,2.9497,2.95107,2.94623,2.94718,9380000.0
2008-12-23 05:27:00,2.94886,2.95016,2.94635,2.94635,12380000.0
2008-12-23 05:28:00,2.94832,2.95022,2.94751,2.94887,7000000.0
2008-12-23 05:29:00,2.94931,2.9511,2.94643,2.95019,8630000.0
2008-12-23 05:30:00,2.95057,2.95155,2.94614,2.94901,5880000.0
2008-12-23 05:31:00,2.94927,2.9504,2.94722,2.94875,9250000.0
2008-12-23 05:32:00,2.95101,2.95101,2.94551,2.94858,10500000.0
2008-12-23 05:33:00,2.94862,2.94902,2.94803,2.94902,6500000.0
2008-12-23 05:34:00,2.94847,2.95009,2.94537,2.94894,6630000.0
2008-12-23 05:35:00,2.94857,2.95047,2.94586,2.94997,7500000.0
2008-12-23 05:36:00,2.94909,2.95081,2.94865,2.94975,9000000.0
2008-12-23 05:37:00,2.94876,2.95039,2.94775,2.94922,9000000.0
2008-12-23 05:38:00,2.94598,2.95015,2.94598,2.95015,14500000.0
2008-12-23 05:39:00,2.94851,2.95001,2.94248,2.95001,9380000.0
2008-12-23 05:40:00,2.94868,2.95155,2.94863,2.95089,5500000.0
2008-12-23 05:41:00,2.9505,2.95055,2.94712,2.95003,6880000.0
2008-12-23 05:42:00,2.94983,2.95098,2.94497,2.95039,6630000.0
2008-12-23 05:43:00,2.94886,2.95105,2.94571,2.95026,8130000.0
2008-12-23 05:44:00,2.94566,2.95063,2.94566,2.95023,7500000.0
2008-12-23 05:45:00,2.95061,2.95096,2.94859,2.95096,9130000.0
2008-12-23 05:46:00,2.94816,2.95089,2.94812,2.95028,10000000.0
2008-12-23 05:47:00,2.94992,2.9508,2.94669,2.94669,5750000.0
2008-12-23 05:48:00,2.94664,2.9504,2.94664,2.94893,10500000.0
2008-12-23 05:49:00,2.94931,2.95122,2.94791,2.94791,8250000.0
2008-12-23 05:50:00,2.94823,2.95031,2.94276,2.94425,6000000.0
2008-12-23 05:51:00,2.9494,2.9494,2.94554,2.94799,13000000.0
2008-12-23 05:52:00,2.9478,2.9478,2.94332,2.94613,9630000.0
2008-12-23 05:53:00,2.94791,2.94791,2.94341,2.94604,10500000.0
2008-12-23 05:54:00,2.94752,2.94808,2.94612,2.94748,6130000.0
2008-12-23 05:55:00,2.94573,2.94952,2.94454,2.94752,6000000.0
2008-12-23 05:56:00,2.94653,2.94793,2.94428,2.94713,11500000.0
2008-12-23 05:57:00,2.94567,2.94742,2.94195,2.94195,6630000.0
2008-12-23 05:58:00,2.94494,2.94776,2.94494,2.94776,5500000.0
2008-12-23 05:59:00,2.94284,2.94824,2.94284,2.94824,6750000.0
2008-12-23 06:00:00,2.94186,2.948,2.94186,2.94783,7750000.0
2008-12-23 06:01:00,2.94632,2.94781,2.94451,2.94638,9250000.0
2008-12-23 06:02:00,2.94567,2.94812,2.94467,2.94623,16500000.0
2008-12-23 06:03:00,2.94566,2.94846,2.94517,2.94846,9250000.0
2008-12-23 06:04:00,2.94741,2.94741,2.94199,2.94217,9000000.0
2008-12-23 06:05:00,2.94587,2.94774,2.9445,2.94774,9000000.0
2008-12-23 06:06:00,2.94243,2.94832,2.94243,2.94612,9250000.0
2008-12-23 06:07:00,2.94822,2.94822,2.94482,2.94516,7250000.0
2008-12-23 06:08:00,2.94598,2.94855,2.94445,2.94848,8750000.0
2008-12-23 06:10:00,2.94694,2.94804,2.9448,2.94792,7750000.0
2008-12-23 06:11:00,2.94837,2.94837,2.94557,2.94644,14750000.0
2008-12-23 06:12:00,2.94842,2.94884,2.94507,2.9463,8750000.0
2008-12-23 06:13:00,2.94684,2.94851,2.94538,2.94538,13250000.0
2008-12-23 06:14:00,2.94803,2.949,2.94483,2.94736,8500000.0
2008-12-23 06:15:00,2.94891,2.94891,2.94485,2.94532,6250000.0
2008-12-23 06:16:00,2.94944,2.94944,2.94505,2.94696,13380000.0
2008-12-23 06:17:00,2.94946,2.94946,2.9462,2.94919,8500000.0
2008-12-23 06:18:00,2.94882,2.94974,2.9464,2.94974,5750000.0
2008-12-23 06:19:00,2.94808,2.94975,2.94484,2.94975,11130000.0
2008-12-23 06:20:00,2.94935,2.94935,2.94526,2.94912,14630000.0
2008-12-23 06:21:00,2.94755,2.94962,2.94596,2.94596,7750000.0
2008-12-23 06:22:00,2.94865,2.9494,2.94483,2.94901,11000000.0
2008-12-23 06:23:00,2.94412,2.94913,2.94412,2.94913,8250000.0
2008-12-23 06:24:00,2.94504,2.9496,2.94504,2.94787,11250000.0
2008-12-23 06:25:00,2.94863,2.95018,2.94463,2.9489,10000000.0
2008-12-23 06:26:00,2.94749,2.95062,2.94621,2.95015,10750000.0
2008-12-23 06:27:00,2.95098,2.95122,2.94738,2.95073,9000000.0
2008-12-23 06:28:00,2.94996,2.95035,2.94582,2.95035,5500000.0
2008-12-23 06:29:00,2.95017,2.95105,2.94677,2.95105,9250000.0
2008-12-23 06:30:00,2.95054,2.95118,2.94749,2.94749,14750000.0
2008-12-23 06:31:00,2.9501,2.95191,2.94951,2.94981,9000000.0
2008-12-23 06:32:00,2.95047,2.95047,2.94642,2.95043,7750000.0
2008-12-23 06:33:00,2.95102,2.95179,2.94876,2.95143,6250000.0
2008-12-23 06:34:00,2.95216,2.95216,2.95007,2.95007,12750000.0
2008-12-23 06:35:00,2.95017,2.95231,2.94685,2.94685,12500000.0
2008-12-23 06:36:00,2.95023,2.95269,2.94783,2.95269,9750000.0
2008-12-23 06:37:00,2.95301,2.95301,2.94764,2.94881,12500000.0
2008-12-23 06:38:00,2.94841,2.95271,2.94792,2.95075,8880000.0
2008-12-23 06:39:00,2.95274,2.95337,2.95127,2.95337,7250000.0
2008-12-23 06:40:00,2.95223,2.95467,2.95129,2.95467,9750000.0
2008-12-23 06:41:00,2.95331,2.95542,2.94943,2.95542,7750000.0
2008-12-23 06:42:00,2.95398,2.95513,2.95102,2.95434,6250000.0
2008-12-23 06:43:00,2.95503,2.95569,2.95312,2.95474,11500000.0
2008-12-23 06:44:00,2.95127,2.95592,2.95127,2.95527,5750000.0
2008-12-23 06:45:00,2.95481,2.95602,2.95171,2.95278,8250000.0
2008-12-23 06:46:00,2.95663,2.95663,2.9511,2.95569,8750000.0
2008-12-23 06:47:00,2.95565,2.95656,2.94976,2.95562,11500000.0
2008-12-23 06:48:00,2.95453,2.95632,2.95177,2.95225,11130000.0
2008-12-23 06:49:00,2.95316,2.95488,2.95005,2.95397,11750000.0
2008-12-23 06:50:00,2.95275,2.95453,2.94942,2.94942,7000000.0
2008-12-23 06:51:00,2.95525,2.95525,2.95308,2.95386,6000000.0
2008-12-23 06:52:00,2.95352,2.95616,2.95352,2.95354,9750000.0
2008-12-23 06:53:00,2.95355,2.95453,2.94888,2.95453,8130000.0
2008-12-23 06:54:00,2.95414,2.95506,2.94882,2.95153,10380000.0
2008-12-23 06:55:00,2.95362,2.95509,2.9503,2.95344,14250000.0
2008-12-23 06:56:00,2.95617,2.95617,2.95159,2.95335,5750000.0
2008-12-23 06:57:00,2.95543,2.95672,2.95428,2.95611,9750000.0
2008-12-23 06:58:00,2.95188,2.95636,2.95188,2.95566,5250000.0
2008-12-23 06:59:00,2.95594,2.95594,2.95379,2.95395,11000000.0
2008-12-23 07:00:00,2.95337,2.95595,2.95223,2.95535,5750000.0
2008-12-23 07:01:00,2.95572,2.95591,2.95309,2.95457,6750000.0
2008-12-23 07:02:00,2.95544,2.95544,2.94916,2.95346,8630000.0
2008-12-23 07:03:00,2.95399,2.95577,2.95154,2.95412,7500000.0
2008-12-23 07:04:00,2.95602,2.9562,2.95263,2.9553,16250000.0
2008-12-23 07:05:00,2.95184,2.9562,2.95181,2.95345,11630000.0
2008-12-23 07:06:00,2.95373,2.95568,2.95128,2.9555,5750000.0
2008-12-23 07:07:00,2.95247,2.95551,2.95247,2.95479,12250000.0
2008-12-23 07:08:00,2.95362,2.95434,2.95253,2.95402,8750000.0
2008-12-23 07:09:00,2.95307,2.95358,2.95141,2.95172,10750000.0
2008-12-23 07:10:00,2.95183,2.95369,2.94949,2.95231,10500000.0
2008-12-23 07:11:00,2.95245,2.95436,2.95145,2.95152,5750000.0
2008-12-23 07:12:00,2.95329,2.95578,2.95329,2.95553,10500000.0
2008-12-23 07:13:00,2.95565,2.95565,2.9513,2.9513,10000000.0
2008-12-23 07:14:00,2.95277,2.95529,2.95277,2.95529,7250000.0
2008-12-23 07:15:00,2.95498,2.9552,2.95016,2.95016,6500000.0
2008-12-23 07:16:00,2.95267,2.95506,2.95192,2.95506,8500000.0
2008-12-23 07:17:00,2.95538,2.95538,2.9501,2.95011,7250000.0
2008-12-23 07:18:00,2.95524,2.95524,2.95296,2.95323,15250000.0
2008-12-23 07:19:00,2.95208,2.95567,2.95208,2.95259,5500000.0
2008-12-23 07:20:00,2.95171,2.95518,2.95171,2.95419,5250000.0
2008-12-23 07:21:00,2.95508,2.95508,2.94956,2.95429,8500000.0
2008-12-23 07:22:00,2.95332,2.95529,2.94905,2.95229,8880000.0
2008-12-23 07:23:00,2.95366,2.95481,2.95345,2.95434,16000000.0
2008-12-23 07:24:00,2.95389,2.95458,2.9531,2.9531,6000000.0
2008-12-23 07:25:00,2.95372,2.95598,2.9511,2.95276,18750000.0
2008-12-23 07:26:00,2.95092,2.95419,2.9493,2.9493,10250000.0
2008-12-23 07:27:00,2.95136,2.9554,2.95136,2.95476,11500000.0
2008-12-23 07:28:00,2.95267,2.95542,2.95079,2.95158,12880000.0
2008-12-23 07:29:00,2.95493,2.95493,2.95226,2.95454,16000000.0
2008-12-23 07:30:00,2.95221,2.95403,2.94905,2.94905,8500000.0
2008-12-23 07:31:00,2.95466,2.95509,2.95147,2.95504,19880000.0
2008-12-23 07:32:00,2.95324,2.95579,2.95038,2.95368,7500000.0
2008-12-23 07:33:00,2.95549,2.956,2.95273,2.95484,9000000.0
2008-12-23 07:34:00,2.95312,2.9566,2.95312,2.95372,8380000.0
2008-12-23 07:35:00,2.95332,2.95548,2.95075,2.95548,13000000.0
2008-12-23 07:36:00,2.95159,2.95493,2.95159,2.95331,10250000.0
2008-12-23 07:37:00,2.95309,2.95544,2.9506,2.9506,9500000.0
2008-12-23 07:38:00,2.95238,2.95387,2.94953,2.9529,11500000.0
2008-12-23 07:39:00,2.95275,2.95589,2.95275,2.95501,5750000.0
2008-12-23 07:40:00,2.95398,2.95501,2.95117,2.95501,8250000.0
2008-12-23 07:41:00,2.95304,2.95509,2.95092,2.95509,12000000.0
2008-12-23 07:42:00,2.95043,2.95534,2.95043,2.95406,11000000.0
2008-12-23 07:43:00,2.95544,2.95573,2.95219,2.95401,10000000.0
2008-12-23 07:44:00,2.95292,2.95672,2.95292,2.95611,7500000.0
2008-12-23 07:45:00,2.9497,2.95484,2.9497,2.95484,7250000.0
2008-12-23 07:46:00,2.95187,2.95682,2.95186,2.95197,8250000.0
2008-12-23 07:47:00,2.95437,2.95547,2.95353,2.95353,7380000.0
2008-12-23 07:49:00,2.95337,2.95495,2.94873,2.94973,6750000.0
2008-12-23 07:50:00,2.95204,2.95205,2.94812,2.95071,11380000.0
2008-12-23 07:51:00,2.95077,2.95177,2.94957,2.95172,6250000.0
2008-12-23 07:52:00,2.95006,2.95057,2.94722,2.95056,9250000.0
2008-12-23 07:53:00,2.94959,2.95172,2.94795,2.95172,7000000.0
2008-12-23 07:54:00,2.94912,2.95236,2.94624,2.95236,10500000.0
2008-12-23 07:55:00,2.95041,2.95123,2.94974,2.95031,8500000.0
2008-12-23 07:56:00,2.94819,2.95164,2.94819,2.95164,10000000.0
2008-12-23 07:57:00,2.95044,2.95261,2.94793,2.95034,7500000.0
2008-12-23 07:58:00,2.94969,2.95111,2.9475,2.9475,11750000.0
2008-12-23 07:59:00,2.94421,2.94964,2.9422,2.94847,11250000.0
2008-12-23 08:00:00,2.94776,2.95171,2.94142,2.95171,5500000.0
2008-12-23 08:01:00,2.95154,2.95223,2.94718,2.94861,12000000.0
2008-12-23 08:02:00,2.95122,2.95122,2.94599,2.94717,8750000.0
2008-12-23 08:03:00,2.95216,2.95216,2.94722,2.94841,11750000.0
2008-12-23 08:04:00,2.94818,2.94976,2.9442,2.94976,11000000.0
2008-12-23 08:05:00,2.94923,2.95181,2.94843,2.94865,11000000.0
2008-12-23 08:06:00,2.9521,2.95232,2.94836,2.9511,9250000.0
2008-12-23 08:07:00,2.95101,2.95207,2.95028,2.95118,6250000.0
2008-12-23 08:08:00,2.95058,2.95058,2.94835,2.94923,7000000.0
2008-12-23 08:09:00,2.9489,2.95021,2.94482,2.95021,6000000.0
2008-12-23 08:10:00,2.94445,2.94945,2.94445,2.9473,11000000.0
2008-12-23 08:11:00,2.94881,2.94881,2.94247,2.94759,10630000.0
2008-12-23 08:12:00,2.94466,2.9489,2.94466,2.94707,6250000.0
2008-12-23 08:13:00,2.94747,2.94862,2.94437,2.94491,11760000.0
2008-12-23 08:14:00,2.94789,2.94894,2.9444,2.94759,6630000.0
2008-12-23 08:15:00,2.94776,2.9491,2.94611,2.94849,5630000.0
2008-12-23 08:16:00,2.94875,2.94901,2.94557,2.94901,8500000.0
2008-12-23 08:17:00,2.94756,2.94825,2.94441,2.94825,11000000.0
2008-12-23 08:18:00,2.94584,2.94869,2.94407,2.94407,12760000.0
2008-12-23 08:19:00,2.94812,2.94881,2.94587,2.94881,9250000.0
2008-12-23 08:20:00,2.94657,2.94847,2.94565,2.94565,11130000.0
2008-12-23 08:21:00,2.94739,2.94862,2.94692,2.94855,5380000.0
2008-12-23 08:22:00,2.9511,2.9512,2.94706,2.94726,10760000.0
2008-12-23 08:23:00,2.94971,2.94971,2.94664,2.94821,11880000.0
2008-12-23 08:24:00,2.94949,2.94949,2.94794,2.94814,6750000.0
2008-12-23 08:25:00,2.94831,2.9507,2.94516,2.94974,10250000.0
2008-12-23 08:26:00,2.94727,2.94909,2.94454,2.94744,12750000.0
2008-12-23 08:27:00,2.94914,2.94944,2.94435,2.94944,8250000.0
2008-12-23 08:28:00,2.9495,2.95014,2.9446,2.9489,6250000.0
2008-12-23 08:29:00,2.94769,2.94931,2.94524,2.94931,8880000.0
2008-12-23 08:30:00,2.94905,2.94957,2.9465,2.9474,9000000.0
2008-12-23 08:31:00,2.94889,2.94889,2.94669,2.9476,9130000.0
2008-12-23 08:32:00,2.94723,2.94916,2.94276,2.94668,7750000.0
2008-12-23 08:33:00,2.94827,2.94864,2.94537,2.94615,12000000.0
2008-12-23 08:34:00,2.94779,2.94779,2.94436,2.94436,5500000.0
2008-12-23 08:35:00,2.94544,2.94728,2.94393,2.94532,11380000.0
2008-12-23 08:36:00,2.94577,2.9475,2.94543,2.94543,7000000.0
2008-12-23 08:37:00,2.94714,2.94714,2.94413,2.94662,8880000.0
2008-12-23 08:38:00,2.9473,2.94754,2.9444,2.94525,7130000.0
2008-12-23 08:39:00,2.94625,2.94705,2.94252,2.94252,9750000.0
2008-12-23 08:40:00,2.94278,2.94739,2.94278,2.94726,8000000.0
2008-12-23 08:41:00,2.94428,2.94777,2.94428,2.94599,7500000.0
2008-12-23 08:42:00,2.94705,2.94941,2.94532,2.94904,9250000.0
2008-12-23 08:43:00,2.94751,2.94793,2.94347,2.94793,7250000.0
2008-12-23 08:44:00,2.9468,2.94862,2.94533,2.94693,6750000.0
2008-12-23 08:45:00,2.94784,2.94863,2.94386,2.94792,8250000.0
2008-12-23 08:46:00,2.94871,2.94871,2.94198,2.94728,14380000.0
2008-12-23 08:47:00,2.94965,2.94965,2.94512,2.94512,7250000.0
2008-12-23 08:48:00,2.94616,2.94995,2.94441,2.94772,11000000.0
2008-12-23 08:49:00,2.94895,2.95235,2.94894,2.95235,8500000.0
2008-12-23 08:50:00,2.95241,2.95241,2.94891,2.95003,6500000.0
2008-12-23 08:51:00,2.9506,2.95212,2.94573,2.94776,8000000.0
2008-12-23 08:52:00,2.94851,2.95065,2.94851,2.95005,6000000.0
2008-12-23 08:53:00,2.95139,2.95161,2.94766,2.95037,13250000.0
2008-12-23 08:54:00,2.95158,2.9517,2.95024,2.95158,6250000.0
2008-12-23 08:55:00,2.94826,2.9512,2.94592,2.95084,14500000.0
2008-12-23 08:56:00,2.9505,2.95236,2.94944,2.95236,7750000.0
2008-12-23 08:57:00,2.95242,2.95357,2.94996,2.95202,6380000.0
2008-12-23 08:58:00,2.95156,2.95306,2.9495,2.9495,9500000.0
2008-12-23 08:59:00,2.95039,2.95072,2.94752,2.94838,10250000.0
2008-12-23 09:00:00,2.95087,2.95087,2.94634,2.95005,7130000.0
2008-12-23 09:01:00,2.9499,2.94999,2.94571,2.94809,7500000.0
2008-12-23 09:02:00,2.94973,2.95085,2.94525,2.94525,9000000.0
2008-12-23 09:03:00,2.94771,2.95086,2.94769,2.94897,14750000.0
2008-12-23 09:04:00,2.94695,2.95062,2.94695,2.94998,5880000.0
2008-12-23 09:05:00,2.94845,2.9517,2.94828,2.9517,9750000.0
2008-12-23 09:06:00,2.94988,2.95272,2.94904,2.94982,8250000.0
2008-12-23 09:07:00,2.95282,2.95282,2.95054,2.95228,11500000.0
2008-12-23 09:08:00,2.95209,2.95209,2.94882,2.94882,10500000.0
2008-12-23 09:09:00,2.94971,2.95111,2.94931,2.95034,5250000.0
2008-12-23 09:10:00,2.94788,2.95175,2.94624,2.95085,9250000.0
2008-12-23 09:11:00,2.95097,2.95151,2.94555,2.94934,10000000.0
2008-12-23 09:12:00,2.95141,2.95141,2.94975,2.94975,10250000.0
2008-12-23 09:13:00,2.95088,2.95088,2.94763,2.95074,5500000.0
2008-12-23 09:14:00,2.95081,2.95179,2.94588,2.95114,6750000.0
2008-12-23 09:15:00,2.95176,2.95176,2.94713,2.94827,10750000.0
2008-12-23 09:16:00,2.95126,2.95126,2.94663,2.9488,7500000.0
2008-12-23 09:17:00,2.94715,2.94927,2.94404,2.94848,10750000.0
2008-12-23 09:18:00,2.94718,2.94773,2.94321,2.94773,9380000.0
2008-12-23 09:19:00,2.9473,2.94805,2.94475,2.94547,10000000.0
2008-12-23 09:20:00,2.94784,2.94842,2.94372,2.94575,10000000.0
2008-12-23 09:21:00,2.94662,2.94802,2.94601,2.94802,10510000.0
2008-12-23 09:22:00,2.94639,2.94849,2.944,2.94753,10880000.0
2008-12-23 09:23:00,2.94822,2.94822,2.94524,2.94753,8250000.0
2008-12-23 09:24:00,2.94906,2.95504,2.94828,2.95497,11750000.0
2008-12-23 09:25:00,2.95543,2.95595,2.95369,2.95553,8750000.0
2008-12-23 09:26:00,2.95383,2.95541,2.94814,2.95142,12250000.0
2008-12-23 09:27:00,2.94671,2.95843,2.94671,2.95589,5380000.0
2008-12-23 09:28:00,2.95467,2.95546,2.95294,2.95474,11250000.0
2008-12-23 09:29:00,2.95521,2.95521,2.94769,2.94969,16750000.0
2008-12-23 09:30:00,2.95124,2.95124,2.94563,2.94901,8630000.0
2008-12-23 09:31:00,2.94855,2.94936,2.94706,2.94895,8630000.0
2008-12-23 09:32:00,2.94798,2.94986,2.94732,2.94986,8130000.0
2008-12-23 09:33:00,2.94913,2.94913,2.94347,2.94599,10500000.0
2008-12-23 09:34:00,2.9482,2.9482,2.94528,2.94528,8130000.0
2008-12-23 09:35:00,2.94726,2.94739,2.94389,2.94389,5500000.0
2008-12-23 09:36:00,2.94145,2.94578,2.94145,2.94297,7750000.0
2008-12-23 09:37:00,2.93944,2.94269,2.93944,2.94208,7250000.0
2008-12-23 09:38:00,2.94189,2.94217,2.93742,2.93931,17250000.0
2008-12-23 09:39:00,2.94088,2.94178,2.93756,2.94178,11000000.0
2008-12-23 09:40:00,2.94145,2.94147,2.93804,2.94012,13500000.0
2008-12-23 09:41:00,2.93905,2.94303,2.93905,2.9422,6000000.0
2008-12-23 09:42:00,2.94218,2.94365,2.93876,2.9416,9750000.0
2008-12-23 09:43:00,2.94362,2.94391,2.939,2.94373,6250000.0
2008-12-23 09:44:00,2.94171,2.94307,2.94063,2.94164,10250000.0
2008-12-23 09:45:00,2.94129,2.94129,2.93482,2.94088,9130000.0
2008-12-23 09:46:00,2.93811,2.94144,2.93793,2.94053,6000000.0
2008-12-23 09:47:00,2.94222,2.94222,2.93926,2.94114,7380000.0
2008-12-23 09:48:00,2.94155,2.9419,2.94054,2.9419,11500000.0
2008-12-23 09:49:00,2.93984,2.94244,2.93984,2.94244,6000000.0
2008-12-23 09:50:00,2.94063,2.94164,2.93689,2.94164,6880000.0
2008-12-23 09:51:00,2.94118,2.94201,2.93981,2.93993,6250000.0
2008-12-23 09:52:00,2.93895,2.94116,2.93752,2.94011,7500000.0
2008-12-23 09:53:00,2.94288,2.94288,2.94098,2.9416,7000000.0
2008-12-23 09:54:00,2.9406,2.9427,2.93858,2.94114,8250000.0
2008-12-23 09:55:00,2.94178,2.94312,2.93899,2.94056,9880000.0
2008-12-23 09:56:00,2.93903,2.94338,2.93903,2.94223,11750000.0
2008-12-23 09:57:00,2.93902,2.94068,2.93633,2.93633,19000000.0
2008-12-23 09:58:00,2.93487,2.93674,2.93063,2.93674,7000000.0
2008-12-23 09:59:00,2.93594,2.93876,2.93446,2.93454,8500000.0
2008-12-23 10:00:00,2.93614,2.93689,2.93088,2.93218,10250000.0
2008-12-23 10:01:00,2.93734,2.93734,2.93383,2.93383,7500000.0
2008-12-23 10:02:00,2.93723,2.93723,2.93028,2.93032,14250000.0
2008-12-23 10:03:00,2.93138,2.93274,2.92812,2.93019,13880000.0
2008-12-23 10:04:00,2.93157,2.93349,2.929,2.93245,8750000.0
2008-12-23 10:05:00,2.93186,2.93315,2.9273,2.93313,10500000.0
2008-12-23 10:06:00,2.93329,2.93364,2.92867,2.92867,8130000.0
2008-12-23 10:07:00,2.92703,2.92846,2.92307,2.9262,11500000.0
2008-12-23 10:08:00,2.92581,2.92697,2.92328,2.92695,6000000.0
2008-12-23 10:09:00,2.92523,2.92736,2.9213,2.92425,10380000.0
2008-12-23 10:10:00,2.9262,2.92704,2.92518,2.9258,9500000.0
2008-12-23 10:11:00,2.92665,2.92665,2.92129,2.92129,5250000.0
2008-12-23 10:12:00,2.92358,2.92373,2.919,2.919,14380000.0
2008-12-23 10:13:00,2.91973,2.92034,2.91626,2.91626,9500000.0
2008-12-23 10:14:00,2.92073,2.92073,2.91584,2.91957,8000000.0
2008-12-23 10:15:00,2.91646,2.92244,2.91644,2.92095,9500000.0
2008-12-23 10:16:00,2.92118,2.92343,2.92118,2.9226,8130000.0
2008-12-23 10:17:00,2.92339,2.92341,2.91594,2.91941,9250000.0
2008-12-23 10:18:00,2.91814,2.921,2.91814,2.91887,8130000.0
2008-12-23 10:19:00,2.92006,2.92198,2.91752,2.92083,7000000.0
2008-12-23 10:20:00,2.92177,2.92177,2.91652,2.91969,7000000.0
2008-12-23 10:21:00,2.92127,2.92347,2.91902,2.92173,12250000.0
2008-12-23 10:22:00,2.92333,2.92333,2.92095,2.92283,7250000.0
2008-12-23 10:23:00,2.92185,2.92225,2.92092,2.92092,6500000.0
2008-12-23 10:24:00,2.92156,2.9223,2.91813,2.91855,7500000.0
2008-12-23 10:25:00,2.92111,2.92132,2.91717,2.91881,7500000.0
2008-12-23 10:26:00,2.91958,2.92174,2.91766,2.92081,5750000.0
2008-12-23 10:27:00,2.9218,2.92343,2.91763,2.92171,10000000.0
2008-12-23 10:28:00,2.91922,2.92369,2.91922,2.92301,11500000.0
2008-12-23 10:29:00,2.92442,2.92505,2.92275,2.92485,10380000.0
2008-12-23 10:30:00,2.92292,2.9265,2.91973,2.92009,8380000.0
2008-12-23 10:31:00,2.9252,2.92582,2.92194,2.92302,7750000.0
2008-12-23 10:32:00,2.92596,2.92596,2.92239,2.92351,7250000.0
2008-12-23 10:33:00,2.92519,2.92543,2.92046,2.92441,13250000.0
2008-12-23 10:34:00,2.92477,2.92513,2.92088,2.92362,7750000.0
2008-12-23 10:35:00,2.9253,2.9253,2.92038,2.92139,10500000.0
2008-12-23 10:36:00,2.92485,2.9264,2.92082,2.92314,10380000.0
2008-12-23 10:37:00,2.92606,2.92663,2.92313,2.92313,16630000.0
2008-12-23 10:38:00,2.92402,2.9262,2.92099,2.92345,9750000.0
2008-12-23 10:39:00,2.92449,2.92544,2.92372,2.92459,6000000.0
2008-12-23 10:40:00,2.92505,2.92523,2.92059,2.92059,15500000.0
2008-12-23 10:41:00,2.92262,2.92516,2.91933,2.91933,6750000.0
2008-12-23 10:42:00,2.92382,2.92632,2.92382,2.92529,7010000.0
2008-12-23 10:43:00,2.9265,2.92818,2.92457,2.92584,8880000.0
2008-12-23 10:44:00,2.9284,2.93001,2.92382,2.92759,8880000.0
2008-12-23 10:45:00,2.93034,2.93136,2.92536,2.92966,7130000.0
2008-12-23 10:46:00,2.93052,2.93297,2.92913,2.93297,14500000.0
2008-12-23 10:47:00,2.93225,2.93485,2.92812,2.93145,7000000.0
2008-12-23 10:48:00,2.92896,2.93326,2.92896,2.93129,7000000.0
2008-12-23 10:49:00,2.93195,2.93272,2.92716,2.92794,12010000.0
2008-12-23 10:50:00,2.92904,2.93499,2.92887,2.93187,7250000.0
2008-12-23 10:51:00,2.93258,2.93515,2.93258,2.9332,8250000.0
2008-12-23 10:52:00,2.93543,2.93567,2.93312,2.93354,9130000.0
2008-12-23 10:53:00,2.93561,2.93561,2.93306,2.93307,7500000.0
2008-12-23 10:54:00,2.93376,2.93546,2.93138,2.9332,6750000.0
2008-12-23 10:55:00,2.93502,2.93788,2.93373,2.9372,11130000.0
2008-12-23 10:56:00,2.93912,2.94003,2.93495,2.93618,12250000.0
2008-12-23 10:57:00,2.93872,2.9458,2.93806,2.9458,10000000.0
2008-12-23 10:58:00,2.94393,2.94507,2.9425,2.94432,8750000.0
2008-12-23 10:59:00,2.94461,2.94461,2.94303,2.94303,6750000.0
2008-12-23 11:00:00,2.94384,2.94476,2.94219,2.94225,10500000.0
2008-12-23 11:01:00,2.94367,2.94367,2.93733,2.93901,9380000.0
2008-12-23 11:02:00,2.94135,2.94204,2.94002,2.94204,9630000.0
2008-12-23 11:03:00,2.94114,2.94212,2.93847,2.93928,9750000.0
2008-12-23 11:04:00,2.93886,2.94149,2.93666,2.94013,6500000.0
2008-12-23 11:05:00,2.94069,2.94308,2.94026,2.94099,7250000.0
2008-12-23 11:06:00,2.94203,2.9433,2.93783,2.94082,11500000.0
2008-12-23 11:07:00,2.94251,2.94251,2.9399,2.94229,9880000.0
2008-12-23 11:08:00,2.94313,2.94313,2.93889,2.93889,7000000.0
2008-12-23 11:09:00,2.94073,2.94216,2.93675,2.93832,8250000.0
2008-12-23 11:10:00,2.94048,2.94119,2.93754,2.93803,10750000.0
2008-12-23 11:11:00,2.9399,2.94094,2.9369,2.93963,5500000.0
2008-12-23 11:12:00,2.9395,2.94031,2.93708,2.93849,17500000.0
2008-12-23 11:13:00,2.93957,2.9414,2.93748,2.9414,11000000.0
2008-12-23 11:14:00,2.94088,2.94153,2.93913,2.93962,10250000.0
2008-12-23 11:15:00,2.94182,2.94396,2.94053,2.94396,8880000.0
2008-12-23 11:16:00,2.94148,2.94347,2.94073,2.94312,13000000.0
2008-12-23 11:17:00,2.93889,2.94267,2.93889,2.94143,6000000.0
2008-12-23 11:18:00,2.94227,2.94587,2.94116,2.94552,8500000.0
2008-12-23 11:19:00,2.94682,2.94682,2.9432,2.94649,9250000.0
2008-12-23 11:20:00,2.9453,2.94699,2.93928,2.94597,11250000.0
2008-12-23 11:21:00,2.94554,2.94635,2.94048,2.94456,14250000.0
2008-12-23 11:22:00,2.94361,2.94639,2.94361,2.94639,5250000.0
2008-12-23 11:23:00,2.9435,2.94692,2.94194,2.9457,12380000.0
2008-12-23 11:24:00,2.9463,2.94635,2.94153,2.94455,13750000.0
2008-12-23 11:25:00,2.94296,2.94564,2.94084,2.94156,16380000.0
2008-12-23 11:26:00,2.94287,2.94564,2.94113,2.94531,10250000.0
2008-12-23 11:27:00,2.94422,2.9444,2.94053,2.94264,9500000.0
2008-12-23 11:28:00,2.94137,2.9445,2.94137,2.94428,11000000.0
2008-12-23 11:29:00,2.94388,2.94388,2.94095,2.94318,6380000.0
2008-12-23 11:30:00,2.94356,2.94464,2.94121,2.9441,6500000.0
2008-12-23 11:31:00,2.94283,2.94523,2.94221,2.94434,11250000.0
2008-12-23 11:32:00,2.94403,2.94586,2.94145,2.94448,16130000.0
2008-12-23 11:33:00,2.9423,2.94561,2.94147,2.94406,9130000.0
2008-12-23 11:34:00,2.94314,2.94548,2.93984,2.94495,6500000.0
2008-12-23 11:35:00,2.94231,2.94641,2.94205,2.94404,5500000.0
2008-12-23 11:36:00,2.94568,2.94577,2.93998,2.94391,6000000.0
2008-12-23 11:37:00,2.9451,2.94578,2.9423,2.94427,7750000.0
2008-12-23 11:38:00,2.93997,2.94503,2.93997,2.9432,5750000.0
2008-12-23 11:39:00,2.94522,2.94549,2.94257,2.94312,14000000.0
2008-12-23 11:40:00,2.94171,2.94565,2.94025,2.9452,7000000.0
2008-12-23 11:41:00,2.94483,2.94527,2.93968,2.9445,7880000.0
2008-12-23 11:42:00,2.94411,2.94519,2.94099,2.94447,15000000.0
2008-12-23 11:43:00,2.94319,2.94545,2.94072,2.94396,13250000.0
2008-12-23 11:44:00,2.94116,2.94484,2.94085,2.94224,6500000.0
2008-12-23 11:45:00,2.94441,2.94618,2.94257,2.9444,9000000.0
2008-12-23 11:46:00,2.94629,2.94629,2.94053,2.94392,9500000.0
2008-12-23 11:47:00,2.94486,2.9463,2.94296,2.94383,8000000.0
2008-12-23 11:48:00,2.94394,2.94394,2.94066,2.94221,5500000.0
2008-12-23 11:49:00,2.94224,2.94224,2.93549,2.93966,10250000.0
2008-12-23 11:50:00,2.94221,2.94221,2.93859,2.93943,6250000.0
2008-12-23 11:51:00,2.9394,2.9433,2.93577,2.94053,10260000.0
2008-12-23 11:52:00,2.94209,2.94416,2.93997,2.94332,9250000.0
2008-12-23 11:53:00,2.94499,2.94499,2.93919,2.94371,8750000.0
2008-12-23 11:54:00,2.94452,2.94555,2.94296,2.94555,6750000.0
2008-12-23 11:55:00,2.94442,2.94481,2.94153,2.94474,8750000.0
2008-12-23 11:56:00,2.94394,2.94524,2.94092,2.94524,7000000.0
2008-12-23 11:57:00,2.94468,2.9457,2.94012,2.94435,12750000.0
2008-12-23 11:58:00,2.94481,2.9452,2.94038,2.94372,8250000.0
2008-12-23 11:59:00,2.9457,2.9464,2.9435,2.9457,7130000.0
2008-12-23 12:00:00,2.94574,2.94759,2.9437,2.94581,10380000.0
2008-12-23 12:01:00,2.94708,2.94708,2.94358,2.94636,9500000.0
2008-12-23 12:02:00,2.94498,2.94673,2.94429,2.94639,11000000.0
2008-12-23 12:03:00,2.94469,2.94469,2.94072,2.94197,5500000.0
2008-12-23 12:04:00,2.94274,2.94431,2.94016,2.94226,6250000.0
2008-12-23 12:05:00,2.94222,2.94346,2.93808,2.943,6750000.0
2008-12-23 12:06:00,2.94459,2.94545,2.94065,2.94129,9250000.0
2008-12-23 12:07:00,2.94516,2.94533,2.94351,2.9447,6000000.0
2008-12-23 12:08:00,2.94336,2.9456,2.94126,2.94296,7000000.0
2008-12-23 12:09:00,2.94297,2.94297,2.9379,2.94152,8000000.0
2008-12-23 12:10:00,2.94342,2.9464,2.93822,2.9464,9250000.0
2008-12-23 12:11:00,2.94392,2.94607,2.93918,2.94366,9630000.0
2008-12-23 12:12:00,2.94508,2.94583,2.9422,2.94544,8500000.0
2008-12-23 12:13:00,2.94233,2.94636,2.94233,2.94636,11000000.0
2008-12-23 12:14:00,2.94486,2.94574,2.94006,2.94574,9500000.0
2008-12-23 12:15:00,2.94352,2.94469,2.94066,2.94469,6250000.0
2008-12-23 12:16:00,2.94184,2.94579,2.94184,2.94497,11750000.0
2008-12-23 12:17:00,2.94526,2.94526,2.93644,2.94243,13750000.0
2008-12-23 12:18:00,2.94258,2.94466,2.93928,2.94369,8630000.0
2008-12-23 12:19:00,2.94401,2.94548,2.941,2.94478,8750000.0
2008-12-23 12:20:00,2.94317,2.94604,2.94073,2.94478,10500000.0
2008-12-23 12:21:00,2.94434,2.94626,2.94262,2.94369,13250000.0
2008-12-23 12:22:00,2.94357,2.94554,2.93928,2.9435,9010000.0
2008-12-23 12:23:00,2.94473,2.94485,2.94129,2.94485,8630000.0
2008-12-23 12:24:00,2.94661,2.94989,2.94536,2.94691,9500000.0
2008-12-23 12:25:00,2.94778,2.94969,2.94409,2.94819,9380000.0
2008-12-23 12:26:00,2.94473,2.95188,2.94473,2.95188,10880000.0
2008-12-23 12:27:00,2.95245,2.95245,2.94767,2.95104,8500000.0
2008-12-23 12:28:00,2.94953,2.95076,2.94684,2.94973,12250000.0
2008-12-23 12:29:00,2.95085,2.95085,2.94519,2.94519,10500000.0
2008-12-23 12:30:00,2.94839,2.9491,2.94541,2.94541,9380000.0
2008-12-23 12:31:00,2.94884,2.94937,2.94608,2.94937,6250000.0
2008-12-23 12:32:00,2.94733,2.94867,2.94212,2.94622,6250000.0
2008-12-23 12:33:00,2.94795,2.94869,2.94398,2.94705,10000000.0
2008-12-23 12:34:00,2.94774,2.94986,2.94508,2.94754,8380000.0
2008-12-23 12:35:00,2.94765,2.94765,2.9414,2.94491,6250000.0
2008-12-23 12:36:00,2.94863,2.9495,2.94403,2.94849,8880000.0
2008-12-23 12:37:00,2.94891,2.94891,2.9443,2.9443,14630000.0
2008-12-23 12:38:00,2.94689,2.94791,2.94439,2.94439,6000000.0
2008-12-23 12:39:00,2.9479,2.94815,2.94493,2.94723,7510000.0
2008-12-23 12:40:00,2.94359,2.9475,2.94324,2.94478,8250000.0
2008-12-23 12:41:00,2.94604,2.94604,2.94154,2.94154,8380000.0
2008-12-23 12:42:00,2.94572,2.94671,2.94365,2.94549,6250000.0
2008-12-23 12:43:00,2.94686,2.94696,2.94393,2.94627,15250000.0
2008-12-23 12:44:00,2.94652,2.94652,2.93944,2.94298,9500000.0
2008-12-23 12:45:00,2.94623,2.94623,2.94328,2.94482,11880000.0
2008-12-23 12:46:00,2.94147,2.94488,2.94147,2.94398,5500000.0
2008-12-23 12:47:00,2.94347,2.94348,2.94146,2.94227,6250000.0
2008-12-23 12:48:00,2.94385,2.94532,2.94098,2.9441,7500000.0
2008-12-23 12:49:00,2.94413,2.94576,2.94269,2.9437,9500000.0
2008-12-23 12:50:00,2.94337,2.94337,2.94047,2.94138,10380000.0
2008-12-23 12:51:00,2.94109,2.94401,2.93749,2.94258,9000000.0
2008-12-23 12:52:00,2.94354,2.94354,2.93779,2.93797,8000000.0
2008-12-23 12:53:00,2.94211,2.9431,2.93901,2.94203,9250000.0
2008-12-23 12:54:00,2.94225,2.94335,2.94004,2.94335,13000000.0
2008-12-23 12:55:00,2.9397,2.94374,2.9395,2.94179,10000000.0
2008-12-23 12:56:00,2.94044,2.94342,2.93719,2.94218,13250000.0
2008-12-23 12:57:00,2.9401,2.94302,2.93895,2.94302,13630000.0
2008-12-23 12:58:00,2.93967,2.94334,2.93881,2.94063,7500000.0
2008-12-23 12:59:00,2.93891,2.94065,2.93597,2.93884,9500000.0
2008-12-23 13:00:00,2.94018,2.94084,2.93561,2.93911,7750000.0
2008-12-23 13:01:00,2.93981,2.94006,2.93493,2.93832,10000000.0
2008-12-23 13:02:00,2.94078,2.94308,2.93756,2.94308,11760000.0
2008-12-23 13:03:00,2.93795,2.94222,2.93795,2.94124,11880000.0
2008-12-23 13:04:00,2.93979,2.94143,2.93745,2.93745,11380000.0
2008-12-23 13:05:00,2.93643,2.93984,2.93595,2.93761,8500000.0
2008-12-23 13:06:00,2.93567,2.94228,2.93567,2.93984,6000000.0
2008-12-23 13:07:00,2.93393,2.94089,2.93393,2.93595,12250000.0
2008-12-23 13:08:00,2.94165,2.94165,2.93979,2.94083,7750000.0
2008-12-23 13:09:00,2.94128,2.94128,2.93761,2.93977,5500000.0
2008-12-23 13:10:00,2.94051,2.94198,2.93776,2.94086,13500000.0
2008-12-23 13:11:00,2.94077,2.94365,2.9389,2.94365,10750000.0
2008-12-23 13:12:00,2.94161,2.94493,2.93894,2.94493,8260000.0
2008-12-23 13:13:00,2.94333,2.94515,2.94044,2.94337,10750000.0
2008-12-23 13:14:00,2.94094,2.94462,2.93825,2.94267,5500000.0
2008-12-23 13:15:00,2.94217,2.94356,2.94022,2.94022,6000000.0
2008-12-23 13:16:00,2.94326,2.94388,2.93768,2.94305,10250000.0
2008-12-23 13:17:00,2.94121,2.94414,2.94021,2.94082,12500000.0
2008-12-23 13:18:00,2.94316,2.94549,2.94047,2.94388,6510000.0
2008-12-23 13:19:00,2.94408,2.94477,2.942,2.94353,10250000.0
2008-12-23 13:20:00,2.93728,2.9433,2.93728,2.94047,9380000.0
2008-12-23 13:21:00,2.94087,2.94343,2.93839,2.94119,8880000.0
2008-12-23 13:22:00,2.94182,2.94285,2.93759,2.9399,13000000.0
2008-12-23 13:23:00,2.94053,2.94258,2.93807,2.94148,14750000.0
2008-12-23 13:24:00,2.9422,2.94276,2.93879,2.94276,11130000.0
2008-12-23 13:25:00,2.94215,2.94315,2.93861,2.94281,10250000.0
2008-12-23 13:26:00,2.93983,2.94209,2.9391,2.94182,10500000.0
2008-12-23 13:27:00,2.94177,2.94559,2.93937,2.94183,10750000.0
2008-12-23 13:28:00,2.93819,2.94269,2.93819,2.93979,9000000.0
2008-12-23 13:29:00,2.93912,2.9441,2.93912,2.94183,10130000.0
2008-12-23 13:30:00,2.94037,2.94437,2.94037,2.94342,7250000.0
2008-12-23 13:31:00,2.94296,2.94537,2.9404,2.94349,6750000.0
2008-12-23 13:32:00,2.94348,2.94424,2.94251,2.94324,6250000.0
2008-12-23 13:33:00,2.94237,2.94582,2.93977,2.94429,12880000.0
2008-12-23 13:34:00,2.94445,2.94461,2.94155,2.94404,8250000.0
2008-12-23 13:35:00,2.94293,2.94387,2.94018,2.94231,13000000.0
2008-12-23 13:36:00,2.94132,2.94295,2.94056,2.94064,9880000.0
2008-12-23 13:37:00,2.93828,2.93983,2.93553,2.93553,8000000.0
2008-12-23 13:38:00,2.93811,2.94043,2.93652,2.93873,11000000.0
2008-12-23 13:39:00,2.93905,2.94121,2.93277,2.94115,8500000.0
2008-12-23 13:40:00,2.94127,2.94389,2.93553,2.94112,16500000.0
2008-12-23 13:41:00,2.94417,2.94466,2.93968,2.94396,6250000.0
2008-12-23 13:42:00,2.94531,2.94531,2.94178,2.94412,9380000.0
2008-12-23 13:43:00,2.94457,2.9449,2.93995,2.94437,10000000.0
2008-12-23 13:44:00,2.94456,2.94553,2.94003,2.941,9500000.0
2008-12-23 13:45:00,2.94258,2.94258,2.94044,2.94241,6500000.0
2008-12-23 13:46:00,2.94151,2.94286,2.93923,2.93933,10250000.0
2008-12-23 13:47:00,2.94181,2.94409,2.93674,2.94188,11750000.0
2008-12-23 13:48:00,2.94253,2.94293,2.93813,2.94117,5500000.0
2008-12-23 13:49:00,2.94097,2.94449,2.93948,2.94204,10890000.0
2008-12-23 13:50:00,2.9396,2.94237,2.9396,2.94198,7250000.0
2008-12-23 13:51:00,2.94176,2.94484,2.93931,2.94148,8000000.0
2008-12-23 13:52:00,2.94369,2.94393,2.93813,2.94249,9250000.0
2008-12-23 13:53:00,2.94256,2.94318,2.93946,2.94055,11500000.0
2008-12-23 13:54:00,2.94378,2.94378,2.93993,2.94254,9380000.0
2008-12-23 13:55:00,2.94301,2.94357,2.9379,2.94357,9750000.0
2008-12-23 13:56:00,2.93885,2.94282,2.93798,2.94182,16000000.0
2008-12-23 13:57:00,2.94385,2.94385,2.94282,2.94287,7250000.0
2008-12-23 13:58:00,2.94135,2.94364,2.93704,2.93704,10000000.0
2008-12-23 13:59:00,2.94164,2.9424,2.93383,2.93383,10000000.0
2008-12-23 14:00:00,2.94099,2.9417,2.94003,2.94138,5500000.0
2008-12-23 14:01:00,2.9398,2.94171,2.93629,2.9365,7000000.0
2008-12-23 14:02:00,2.93872,2.9413,2.93841,2.93994,10500000.0
2008-12-23 14:03:00,2.93777,2.94163,2.93591,2.94068,11000000.0
2008-12-23 14:04:00,2.93768,2.94265,2.93768,2.94088,8500000.0
2008-12-23 14:05:00,2.94046,2.94214,2.93798,2.94067,5750000.0
2008-12-23 14:06:00,2.93631,2.94073,2.93631,2.94072,6510000.0
2008-12-23 14:07:00,2.94107,2.94139,2.93623,2.94015,10760000.0
2008-12-23 14:08:00,2.94003,2.94003,2.93665,2.93904,8000000.0
2008-12-23 14:09:00,2.94013,2.94013,2.93752,2.93849,11880000.0
2008-12-23 14:10:00,2.93792,2.93905,2.93653,2.93883,5500000.0
2008-12-23 14:11:00,2.93894,2.93894,2.93303,2.93735,11500000.0
2008-12-23 14:12:00,2.93541,2.93599,2.93218,2.93218,8880000.0
2008-12-23 14:13:00,2.93461,2.93565,2.93173,2.93536,6500000.0
2008-12-23 14:14:00,2.93318,2.93649,2.93142,2.93142,11880000.0
2008-12-23 14:15:00,2.9358,2.93604,2.93245,2.93447,11250000.0
2008-12-23 14:16:00,2.93327,2.93447,2.93176,2.93182,6750000.0
2008-12-23 14:17:00,2.93318,2.93491,2.93247,2.93483,5500000.0
2008-12-23 14:18:00,2.93333,2.93384,2.93064,2.93225,10250000.0
2008-12-23 14:19:00,2.93085,2.93447,2.92816,2.92816,5880000.0
2008-12-23 14:20:00,2.92859,2.93511,2.92859,2.93333,7000000.0
2008-12-23 14:21:00,2.93272,2.93396,2.92923,2.93396,7500000.0
2008-12-23 14:22:00,2.93176,2.93375,2.93032,2.93368,9500000.0
2008-12-23 14:23:00,2.93317,2.93558,2.93009,2.93359,10500000.0
2008-12-23 14:24:00,2.93282,2.93344,2.92747,2.93286,7500000.0
2008-12-23 14:25:00,2.93431,2.93431,2.92797,2.93311,7250000.0
2008-12-23 14:26:00,2.93221,2.93376,2.92768,2.93238,11750000.0
2008-12-23 14:27:00,2.93373,2.93373,2.92974,2.9304,7250000.0
2008-12-23 14:28:00,2.93225,2.93327,2.92916,2.92923,8750000.0
2008-12-23 14:29:00,2.93256,2.93256,2.9256,2.93196,9630000.0
2008-12-23 14:30:00,2.93277,2.93277,2.92981,2.92981,6750000.0
2008-12-23 14:31:00,2.93283,2.93437,2.92672,2.932,10250000.0
2008-12-23 14:32:00,2.93245,2.9332,2.9296,2.93211,13500000.0
2008-12-23 14:33:00,2.93274,2.9333,2.92963,2.9333,8000000.0
2008-12-23 14:34:00,2.93047,2.9326,2.9297,2.93163,10250000.0
2008-12-23 14:35:00,2.9306,2.93283,2.92819,2.93263,15380000.0
2008-12-23 14:36:00,2.9322,2.93444,2.92952,2.9328,11630000.0
2008-12-23 14:37:00,2.93297,2.93455,2.93226,2.93371,7500000.0
2008-12-23 14:38:00,2.93307,2.93589,2.9322,2.93486,7880000.0
2008-12-23 14:39:00,2.93418,2.93571,2.93352,2.93355,5500000.0
2008-12-23 14:40:00,2.93412,2.93439,2.93028,2.93302,7630000.0
2008-12-23 14:41:00,2.93403,2.93498,2.93138,2.93498,6750000.0
2008-12-23 14:42:00,2.93499,2.93541,2.93254,2.93254,6250000.0
2008-12-23 14:43:00,2.93533,2.93891,2.92834,2.93891,11250000.0
2008-12-23 14:44:00,2.93537,2.94034,2.93537,2.9387,7000000.0
2008-12-23 14:45:00,2.93995,2.93995,2.93566,2.93626,8380000.0
2008-12-23 14:46:00,2.93772,2.94048,2.93474,2.93984,10510000.0
2008-12-23 14:47:00,2.94268,2.94268,2.93807,2.94082,10750000.0
2008-12-23 14:48:00,2.93943,2.94168,2.93735,2.93929,11750000.0
2008-12-23 14:49:00,2.94133,2.94133,2.93644,2.93863,7750000.0
2008-12-23 14:50:00,2.93549,2.94066,2.93541,2.93541,6750000.0
2008-12-23 14:51:00,2.93583,2.93865,2.93525,2.93663,10250000.0
2008-12-23 14:52:00,2.93653,2.93726,2.93176,2.93424,9880000.0
2008-12-23 14:53:00,2.93667,2.93777,2.93273,2.93273,8630000.0
2008-12-23 14:54:00,2.93665,2.93738,2.93071,2.93705,17500000.0
2008-12-23 14:55:00,2.93734,2.94087,2.93509,2.93972,12880000.0
2008-12-23 14:56:00,2.93813,2.94181,2.93595,2.94003,8640000.0
2008-12-23 14:57:00,2.93935,2.94053,2.93581,2.93728,7000000.0
2008-12-23 14:58:00,2.93711,2.94028,2.93273,2.93273,13000000.0
2008-12-23 14:59:00,2.93635,2.93733,2.93453,2.93703,11130000.0
2008-12-23 15:00:00,2.93856,2.93875,2.934,2.93481,12130000.0
2008-12-23 15:01:00,2.93563,2.93884,2.93425,2.93425,12250000.0
2008-12-23 15:02:00,2.93563,2.9368,2.93262,2.9362,10380000.0
2008-12-23 15:03:00,2.93236,2.93773,2.93072,2.93373,11880000.0
2008-12-23 15:04:00,2.93748,2.93856,2.93169,2.93169,9130000.0
2008-12-23 15:05:00,2.93724,2.93724,2.93188,2.93188,11500000.0
2008-12-23 15:06:00,2.93364,2.93423,2.93155,2.93327,10000000.0
2008-12-23 15:07:00,2.92597,2.93378,2.92597,2.93031,5880000.0
2008-12-23 15:08:00,2.9313,2.9313,2.92217,2.92484,7500000.0
2008-12-23 15:09:00,2.92218,2.92697,2.91815,2.92165,8500000.0
2008-12-23 15:10:00,2.92483,2.92509,2.92059,2.92436,11250000.0
2008-12-23 15:11:00,2.92453,2.92465,2.91972,2.92196,9880000.0
2008-12-23 15:12:00,2.92329,2.92497,2.92191,2.9239,7750000.0
2008-12-23 15:13:00,2.91987,2.92542,2.91905,2.92455,11750000.0
2008-12-23 15:14:00,2.9246,2.92722,2.9234,2.92372,6250000.0
2008-12-23 15:15:00,2.92586,2.92688,2.92428,2.9243,9750000.0
2008-12-23 15:16:00,2.92541,2.92743,2.92471,2.92471,9750000.0
2008-12-23 15:17:00,2.92758,2.92758,2.92263,2.9275,12500000.0
2008-12-23 15:18:00,2.92615,2.92764,2.9242,2.92481,5500000.0
2008-12-23 15:19:00,2.92706,2.9272,2.92124,2.92124,6750000.0
2008-12-23 15:20:00,2.92584,2.92666,2.92285,2.92536,6000000.0
2008-12-23 15:21:00,2.92436,2.92584,2.91879,2.92535,11250000.0
2008-12-23 15:22:00,2.92576,2.92933,2.92453,2.9259,11880000.0
2008-12-23 15:23:00,2.92873,2.9296,2.92421,2.92826,7250000.0
2008-12-23 15:24:00,2.92564,2.92823,2.92301,2.92483,8380000.0
2008-12-23 15:25:00,2.92427,2.92885,2.92348,2.92816,7750000.0
2008-12-23 15:26:00,2.93016,2.93045,2.92352,2.92755,14380000.0
2008-12-23 15:27:00,2.92507,2.92663,2.92364,2.92515,10500000.0
2008-12-23 15:28:00,2.92651,2.92843,2.92562,2.92701,7500000.0
2008-12-23 15:29:00,2.92609,2.92884,2.92374,2.9255,6000000.0
2008-12-23 15:30:00,2.92321,2.92601,2.92321,2.92465,6250000.0
2008-12-23 15:31:00,2.92228,2.92417,2.91834,2.91834,11500000.0
2008-12-23 15:32:00,2.91851,2.92114,2.91604,2.92114,9130000.0
2008-12-23 15:33:00,2.92098,2.92246,2.91824,2.92043,10750000.0
2008-12-23 15:34:00,2.92263,2.92263,2.91837,2.92054,6000000.0
2008-12-23 15:35:00,2.92196,2.92353,2.91883,2.92271,7260000.0
2008-12-23 15:36:00,2.92316,2.92473,2.91968,2.92455,11250000.0
2008-12-23 15:37:00,2.92531,2.92531,2.92276,2.92468,7130000.0
2008-12-23 15:38:00,2.92121,2.92692,2.92065,2.92393,11250000.0
2008-12-23 15:39:00,2.92294,2.92339,2.91832,2.92074,7000000.0
2008-12-23 15:40:00,2.92345,2.92605,2.91684,2.92295,14750000.0
2008-12-23 15:41:00,2.91966,2.92352,2.9185,2.9185,8250000.0
2008-12-23 15:42:00,2.92162,2.92268,2.92117,2.92248,5500000.0
2008-12-23 15:43:00,2.92045,2.9236,2.92033,2.9236,8130000.0
2008-12-23 15:44:00,2.92219,2.92437,2.91969,2.91969,11250000.0
2008-12-23 15:45:00,2.92384,2.92526,2.92134,2.92356,10000000.0
2008-12-23 15:46:00,2.924,2.92534,2.92129,2.92345,15380000.0
2008-12-23 15:47:00,2.92374,2.92585,2.92292,2.92504,11000000.0
2008-12-23 15:48:00,2.92491,2.92549,2.92201,2.92452,7500000.0
2008-12-23 15:49:00,2.92358,2.92485,2.91848,2.92435,8500000.0
2008-12-23 15:50:00,2.92462,2.92532,2.91884,2.92532,14130000.0
2008-12-23 15:51:00,2.92353,2.92431,2.91926,2.92354,10500000.0
2008-12-23 15:52:00,2.92029,2.92456,2.92029,2.92429,7250000.0
2008-12-23 15:53:00,2.92502,2.92518,2.92033,2.92339,8000000.0
2008-12-23 15:54:00,2.92519,2.92523,2.91899,2.92331,7750000.0
2008-12-23 15:55:00,2.92361,2.92396,2.91918,2.92293,6250000.0
2008-12-23 15:56:00,2.92106,2.92398,2.92049,2.92398,6500000.0
2008-12-23 15:57:00,2.92365,2.92426,2.9185,2.92128,9750000.0
2008-12-23 15:58:00,2.92217,2.92344,2.91945,2.91947,7380000.0
2008-12-23 15:59:00,2.92367,2.92411,2.91987,2.92259,8500000.0
2008-12-23 16:00:00,2.92188,2.92219,2.91938,2.92208,12750000.0
2008-12-23 16:01:00,2.92313,2.92395,2.91955,2.91955,13000000.0
2008-12-23 16:02:00,2.9248,2.92508,2.91995,2.91995,6500000.0
2008-12-23 16:03:00,2.92461,2.92461,2.92145,2.92186,6250000.0
2008-12-23 16:04:00,2.92178,2.92262,2.91925,2.92028,8500000.0
2008-12-23 16:05:00,2.92204,2.92286,2.91542,2.92265,11500000.0
2008-12-23 16:06:00,2.92318,2.9239,2.92153,2.92228,6000000.0
2008-12-23 16:07:00,2.92402,2.92425,2.92152,2.9231,9380000.0
2008-12-23 16:08:00,2.92231,2.92347,2.9202,2.92347,6380000.0
2008-12-23 16:09:00,2.92323,2.92323,2.92134,2.92224,7130000.0
2008-12-23 16:10:00,2.91959,2.92326,2.91659,2.92326,11750000.0
2008-12-23 16:11:00,2.922,2.92256,2.91745,2.91836,11750000.0
2008-12-23 16:12:00,2.91835,2.92098,2.91499,2.91752,8880000.0
2008-12-23 16:13:00,2.91953,2.92163,2.91807,2.92163,5130000.0
2008-12-23 16:14:00,2.92101,2.92278,2.91715,2.91952,9250000.0
2008-12-23 16:15:00,2.92024,2.92356,2.91934,2.9214,8130000.0
2008-12-23 16:16:00,2.92342,2.92364,2.91955,2.9212,11250000.0
2008-12-23 16:17:00,2.92395,2.92462,2.92107,2.92355,6880000.0
2008-12-23 16:18:00,2.92511,2.92515,2.92099,2.92345,11000000.0
2008-12-23 16:19:00,2.92476,2.92567,2.92017,2.92093,11500000.0
2008-12-23 16:20:00,2.92447,2.92659,2.92221,2.92659,8750000.0
2008-12-23 16:21:00,2.92767,2.92767,2.92199,2.92199,5250000.0
2008-12-23 16:22:00,2.92549,2.92549,2.92153,2.92156,7500000.0
2008-12-23 16:23:00,2.92311,2.92572,2.92311,2.92557,7000000.0
2008-12-23 16:24:00,2.923,2.92562,2.92024,2.92445,8630000.0
2008-12-23 16:25:00,2.92416,2.92582,2.92136,2.92452,7000000.0
2008-12-23 16:26:00,2.92451,2.92451,2.92143,2.92439,12250000.0
2008-12-23 16:27:00,2.92316,2.9238,2.91928,2.92209,11510000.0
2008-12-23 16:28:00,2.92065,2.9221,2.91675,2.92114,8750000.0
2008-12-23 16:29:00,2.92211,2.92211,2.91887,2.92118,8750000.0
2008-12-23 16:30:00,2.92235,2.92259,2.91747,2.92259,5500000.0
2008-12-23 16:31:00,2.91981,2.92278,2.91892,2.92278,10500000.0
2008-12-23 16:32:00,2.92171,2.92257,2.92003,2.92011,7250000.0
2008-12-23 16:33:00,2.92125,2.92258,2.91804,2.92169,11500000.0
2008-12-23 16:34:00,2.92099,2.92338,2.91923,2.92289,15250000.0
2008-12-23 16:35:00,2.92465,2.92494,2.91781,2.92301,8500000.0
2008-12-23 16:36:00,2.92528,2.92633,2.92223,2.92453,13000000.0
2008-12-23 16:37:00,2.92146,2.92593,2.92146,2.92534,9500000.0
2008-12-23 16:38:00,2.92606,2.92628,2.92286,2.92524,11250000.0
2008-12-23 16:39:00,2.92586,2.92612,2.92141,2.92493,6000000.0
2008-12-23 16:40:00,2.92559,2.92559,2.91969,2.92545,7000000.0
2008-12-23 16:41:00,2.92206,2.92481,2.92047,2.92464,9630000.0
2008-12-23 16:42:00,2.92391,2.92722,2.92007,2.92722,8250000.0
2008-12-23 16:43:00,2.92345,2.92615,2.92345,2.92466,5630000.0
2008-12-23 16:44:00,2.92349,2.92558,2.92201,2.92326,8000000.0
2008-12-23 16:45:00,2.92617,2.92617,2.92239,2.92366,7250000.0
2008-12-23 16:46:00,2.92325,2.92568,2.92176,2.92208,12250000.0
2008-12-23 16:47:00,2.92223,2.92598,2.92223,2.92598,5250000.0
2008-12-23 16:48:00,2.92577,2.92577,2.92037,2.92373,6250000.0
2008-12-23 16:49:00,2.92499,2.92499,2.92015,2.92498,9880000.0
2008-12-23 16:50:00,2.92591,2.92591,2.91997,2.92501,7000000.0
2008-12-23 16:51:00,2.92379,2.92539,2.92061,2.92539,5500000.0
2008-12-23 16:52:00,2.92519,2.92519,2.91899,2.92404,5500000.0
2008-12-23 16:53:00,2.92226,2.92482,2.92071,2.92251,6250000.0
2008-12-23 16:54:00,2.92171,2.92501,2.92033,2.92191,8750000.0
2008-12-23 16:55:00,2.92626,2.92626,2.92049,2.92049,6500000.0
2008-12-23 16:56:00,2.9252,2.92539,2.92283,2.92452,9750000.0
2008-12-23 16:57:00,2.92305,2.92521,2.9223,2.92521,6630000.0
2008-12-23 16:58:00,2.92188,2.92443,2.92176,2.92442,9380000.0
2008-12-23 16:59:00,2.92441,2.92998,2.92037,2.92881,11750000.0
2008-12-23 17:00:00,2.92819,2.92973,2.92629,2.92751,7000000.0
2008-12-23 17:01:00,2.92622,2.92911,2.92373,2.92668,7250000.0
2008-12-23 17:02:00,2.92797,2.92931,2.92567,2.92567,6000000.0
2008-12-23 17:03:00,2.92614,2.92777,2.92582,2.92749,8880000.0
2008-12-23 17:04:00,2.92703,2.92738,2.92458,2.92738,6000000.0
2008-12-23 17:05:00,2.9264,2.92674,2.9233,2.92568,9250000.0
2008-12-23 17:06:00,2.92817,2.93063,2.92649,2.93063,8750000.0
2008-12-23 17:07:00,2.93093,2.93096,2.92814,2.92945,15380000.0
2008-12-23 17:08:00,2.92741,2.93109,2.92741,2.92814,10250000.0
2008-12-23 17:09:00,2.93113,2.93232,2.92961,2.93232,8630000.0
2008-12-23 17:10:00,2.92915,2.93585,2.92915,2.93585,14000000.0
2008-12-23 17:11:00,2.93724,2.9388,2.93282,2.93859,11750000.0
2008-12-23 17:12:00,2.93608,2.93696,2.93328,2.93497,7750000.0
2008-12-23 17:13:00,2.93636,2.93691,2.9328,2.9351,7250000.0
2008-12-23 17:14:00,2.93357,2.93462,2.92971,2.93104,6250000.0
2008-12-23 17:15:00,2.93387,2.93575,2.93238,2.93286,11500000.0
2008-12-23 17:16:00,2.93604,2.93604,2.93257,2.93445,7500000.0
2008-12-23 17:17:00,2.93515,2.93726,2.93458,2.93707,8750000.0
2008-12-23 17:18:00,2.93675,2.93682,2.93358,2.93505,9130000.0
2008-12-23 17:19:00,2.9332,2.93476,2.93036,2.93348,13250000.0
2008-12-23 17:20:00,2.93601,2.9366,2.93448,2.93648,10500000.0
2008-12-23 17:21:00,2.93837,2.93897,2.9353,2.9378,8750000.0
2008-12-23 17:22:00,2.93853,2.93859,2.93615,2.93859,8880000.0
2008-12-23 17:23:00,2.9381,2.93924,2.9351,2.93815,10250000.0
2008-12-23 17:24:00,2.93617,2.93899,2.9359,2.93797,6380000.0
2008-12-23 17:25:00,2.93732,2.93899,2.93612,2.93811,12750000.0
2008-12-23 17:26:00,2.93727,2.93896,2.93519,2.93782,8500000.0
2008-12-23 17:27:00,2.93674,2.94144,2.93362,2.94045,9000000.0
2008-12-23 17:28:00,2.94106,2.94106,2.93794,2.9402,9250000.0
2008-12-23 17:29:00,2.93914,2.94066,2.93779,2.94066,6000000.0
2008-12-23 17:30:00,2.94057,2.94057,2.93838,2.93882,10760000.0
2008-12-23 17:31:00,2.93833,2.94028,2.93786,2.94028,6000000.0
2008-12-23 17:32:00,2.93896,2.94087,2.93587,2.93587,9500000.0
2008-12-23 17:33:00,2.93851,2.93957,2.93463,2.93836,10500000.0
2008-12-23 17:34:00,2.9382,2.93893,2.93463,2.93463,9500000.0
2008-12-23 17:35:00,2.93231,2.93642,2.93231,2.9329,7500000.0
2008-12-23 17:36:00,2.93641,2.93688,2.93252,2.93688,7130000.0
2008-12-23 17:37:00,2.93586,2.9373,2.93499,2.93499,8250000.0
2008-12-23 17:38:00,2.93342,2.93662,2.93192,2.93609,10500000.0
2008-12-23 17:39:00,2.93816,2.93875,2.93591,2.93752,9630000.0
2008-12-23 17:40:00,2.93834,2.93852,2.93533,2.93815,9250000.0
2008-12-23 17:41:00,2.939,2.94134,2.93754,2.94082,12250000.0
2008-12-23 17:42:00,2.94261,2.94274,2.93855,2.9402,10630000.0
2008-12-23 17:43:00,2.94027,2.94299,2.93693,2.94299,7000000.0
2008-12-23 17:44:00,2.94373,2.94373,2.93614,2.93814,10250000.0
2008-12-23 17:45:00,2.93859,2.93902,2.93239,2.93658,6000000.0
2008-12-23 17:46:00,2.93748,2.93816,2.93378,2.9346,11250000.0
2008-12-23 17:47:00,2.93847,2.94351,2.93739,2.94273,6250000.0
2008-12-23 17:48:00,2.93995,2.9432,2.93497,2.9407,6380000.0
2008-12-23 17:49:00,2.93651,2.94102,2.93541,2.93912,11880000.0
2008-12-23 17:50:00,2.93819,2.94004,2.93633,2.93949,9500000.0
2008-12-23 17:51:00,2.9375,2.94284,2.9349,2.93654,9250000.0
2008-12-23 17:52:00,2.93684,2.93929,2.93679,2.93928,6260000.0
2008-12-23 17:53:00,2.93816,2.94047,2.93465,2.93804,9390000.0
2008-12-23 17:54:00,2.93647,2.93886,2.93585,2.93886,10880000.0
2008-12-23 17:55:00,2.93716,2.93917,2.93509,2.93674,5500000.0
2008-12-23 17:56:00,2.93792,2.94132,2.93655,2.93976,10500000.0
2008-12-23 17:57:00,2.93674,2.94024,2.93372,2.93595,6500000.0
2008-12-23 17:58:00,2.93943,2.93964,2.93454,2.93666,6250000.0
2008-12-23 17:59:00,2.93828,2.93828,2.93138,2.93743,5880000.0
2008-12-23 18:00:00,2.93816,2.93816,2.93017,2.93583,13130000.0
2008-12-23 18:01:00,2.93612,2.93839,2.9343,2.9343,10630000.0
2008-12-23 18:02:00,2.93881,2.93905,2.93441,2.93833,11750000.0
2008-12-23 18:03:00,2.93673,2.93844,2.93519,2.93836,6000000.0
2008-12-23 18:04:00,2.93651,2.93781,2.93406,2.93781,7750000.0
2008-12-23 18:05:00,2.9373,2.93783,2.93251,2.93479,9630000.0
2008-12-23 18:06:00,2.93507,2.93857,2.93194,2.93857,8510000.0
2008-12-23 18:07:00,2.93783,2.93857,2.93461,2.93756,10380000.0
2008-12-23 18:08:00,2.93814,2.9383,2.93346,2.93534,6000000.0
2008-12-23 18:09:00,2.93755,2.93755,2.93243,2.93377,9880000.0
2008-12-23 18:10:00,2.93481,2.93821,2.93479,2.93821,6250000.0
2008-12-23 18:11:00,2.93586,2.94549,2.93475,2.94549,7000000.0
2008-12-23 18:12:00,2.94296,2.94529,2.93885,2.93926,5500000.0
2008-12-23 18:13:00,2.93947,2.94487,2.93705,2.94487,6130000.0
2008-12-23 18:14:00,2.94358,2.9445,2.94076,2.94324,16250000.0
2008-12-23 18:15:00,2.94469,2.94469,2.94086,2.94335,9000000.0
2008-12-23 18:16:00,2.94082,2.94109,2.93559,2.93919,11000000.0
2008-12-23 18:17:00,2.93599,2.93678,2.92946,2.93289,18750000.0
2008-12-23 18:18:00,2.93304,2.93494,2.92877,2.92877,14000000.0
2008-12-23 18:19:00,2.93271,2.9339,2.92783,2.93316,5750000.0
2008-12-23 18:20:00,2.93147,2.93512,2.93108,2.93275,8500000.0
2008-12-23 18:21:00,2.93356,2.93468,2.93022,2.93438,5500000.0
2008-12-23 18:22:00,2.93117,2.93648,2.92927,2.9364,9130000.0
2008-12-23 18:23:00,2.93838,2.93838,2.93501,2.9374,7750000.0
2008-12-23 18:24:00,2.93634,2.93711,2.93281,2.93644,12750000.0
2008-12-23 18:25:00,2.93502,2.93715,2.93395,2.93563,6000000.0
2008-12-23 18:26:00,2.93418,2.93856,2.93418,2.93856,9750000.0
2008-12-23 18:27:00,2.93523,2.93659,2.93143,2.9359,6880000.0
2008-12-23 18:28:00,2.93521,2.93609,2.93016,2.9346,6250000.0
2008-12-23 18:29:00,2.93211,2.93419,2.93052,2.9321,6750000.0
2008-12-23 18:30:00,2.93324,2.93447,2.92878,2.93286,15630000.0
2008-12-23 18:31:00,2.93174,2.93213,2.92918,2.92969,11010000.0
2008-12-23 18:32:00,2.92803,2.92807,2.92131,2.92552,12510000.0
2008-12-23 18:33:00,2.92631,2.92833,2.92467,2.92767,7750000.0
2008-12-23 18:34:00,2.92886,2.92886,2.92242,2.9233,15000000.0
2008-12-23 18:35:00,2.92645,2.92932,2.92147,2.92881,5500000.0
2008-12-23 18:36:00,2.92861,2.93457,2.92503,2.92957,11500000.0
2008-12-23 18:37:00,2.92774,2.92857,2.92209,2.92582,9000000.0
2008-12-23 18:38:00,2.92613,2.92976,2.92366,2.92744,9880000.0
2008-12-23 18:39:00,2.92599,2.92939,2.92586,2.9289,7500000.0
2008-12-23 18:40:00,2.92909,2.93015,2.92388,2.93015,8130000.0
2008-12-23 18:41:00,2.92942,2.92971,2.92514,2.92618,7380000.0
2008-12-23 18:42:00,2.92979,2.93108,2.92749,2.93101,9630000.0
2008-12-23 18:43:00,2.92872,2.93045,2.92437,2.92858,10630000.0
2008-12-23 18:44:00,2.92909,2.9296,2.92684,2.9296,17630000.0
2008-12-23 18:45:00,2.92849,2.9312,2.92698,2.93014,11000000.0
2008-12-23 18:46:00,2.92893,2.93087,2.92325,2.93087,9500000.0
2008-12-23 18:47:00,2.93057,2.93239,2.92773,2.93239,7500000.0
2008-12-23 18:48:00,2.93021,2.93606,2.92511,2.93606,14010000.0
2008-12-23 18:49:00,2.93403,2.93598,2.92968,2.93391,5880000.0
2008-12-23 18:50:00,2.93307,2.93601,2.93307,2.93551,7630000.0
2008-12-23 18:51:00,2.93358,2.936,2.93135,2.93198,9250000.0
2008-12-23 18:52:00,2.93517,2.93712,2.93119,2.93712,5250000.0
2008-12-23 18:53:00,2.93597,2.93793,2.93292,2.93793,8380000.0
2008-12-23 18:54:00,2.93541,2.93629,2.92999,2.93477,12750000.0
2008-12-23 18:55:00,2.93397,2.93666,2.92804,2.9338,6750000.0
2008-12-23 18:56:00,2.93538,2.93669,2.92977,2.93506,10000000.0
2008-12-23 18:57:00,2.9369,2.93717,2.92791,2.93518,8000000.0
2008-12-23 18:58:00,2.93313,2.93604,2.92853,2.93414,13260000.0
2008-12-23 18:59:00,2.93297,2.93426,2.9301,2.93319,7500000.0
2008-12-23 19:00:00,2.93483,2.93483,2.92543,2.93336,12500000.0
2008-12-23 19:01:00,2.93424,2.93424,2.92873,2.93337,5250000.0
2008-12-23 19:02:00,2.93325,2.93466,2.9232,2.93466,13000000.0
2008-12-23 19:03:00,2.9331,2.93492,2.92932,2.93382,9750000.0
2008-12-23 19:04:00,2.93521,2.93521,2.92929,2.93176,5500000.0
2008-12-23 19:05:00,2.93489,2.9354,2.92822,2.93395,7250000.0
2008-12-23 19:06:00,2.92955,2.93556,2.92955,2.93556,9250000.0
2008-12-23 19:07:00,2.9312,2.93297,2.92907,2.93009,12500000.0
2008-12-23 19:08:00,2.93154,2.93651,2.93114,2.93651,8750000.0
2008-12-23 19:09:00,2.93457,2.93602,2.93218,2.93579,6500000.0
2008-12-23 19:10:00,2.93428,2.93708,2.93219,2.93708,5880000.0
2008-12-23 19:11:00,2.93707,2.9376,2.92894,2.9376,15500000.0
2008-12-23 19:12:00,2.93489,2.93675,2.93106,2.93636,6500000.0
2008-12-23 19:13:00,2.93681,2.93797,2.93151,2.93797,8000000.0
2008-12-23 19:14:00,2.93711,2.93965,2.92916,2.92916,12380000.0
2008-12-23 19:15:00,2.93293,2.9375,2.9283,2.9366,10880000.0
2008-12-23 19:16:00,2.93647,2.93698,2.92675,2.93525,13750000.0
2008-12-23 19:17:00,2.93301,2.93632,2.93078,2.93632,8250000.0
2008-12-23 19:18:00,2.93641,2.93641,2.92445,2.9309,16010000.0
2008-12-23 19:19:00,2.93684,2.93684,2.92505,2.92805,8000000.0
2008-12-23 19:20:00,2.93547,2.93583,2.92546,2.93107,7750000.0
2008-12-23 19:21:00,2.93564,2.93564,2.92449,2.93098,8750000.0
2008-12-23 19:22:00,2.93408,2.93485,2.93189,2.93485,12630000.0
2008-12-23 19:23:00,2.93361,2.93399,2.92673,2.93282,12750000.0
2008-12-23 19:24:00,2.93437,2.93473,2.92937,2.93417,5500000.0
2008-12-23 19:25:00,2.93252,2.93647,2.9303,2.93501,5750000.0
2008-12-23 19:26:00,2.93407,2.93584,2.93155,2.93238,9880000.0
2008-12-23 19:27:00,2.93045,2.93526,2.93045,2.93526,7750000.0
2008-12-23 19:28:00,2.93503,2.93542,2.93026,2.93345,6000000.0
2008-12-23 19:29:00,2.93423,2.93587,2.93173,2.93558,15630000.0
2008-12-23 19:30:00,2.93428,2.93527,2.93105,2.9352,5500000.0
2008-12-23 19:31:00,2.93444,2.9365,2.93077,2.93419,11000000.0
2008-12-23 19:32:00,2.93535,2.93535,2.93105,2.93391,7000000.0
2008-12-23 19:33:00,2.93414,2.93548,2.9289,2.93418,8260000.0
2008-12-23 19:34:00,2.93217,2.93491,2.93202,2.93282,11250000.0
2008-12-23 19:35:00,2.93437,2.9344,2.92937,2.93235,7000000.0
2008-12-23 19:36:00,2.93222,2.9349,2.93129,2.9349,5750000.0
2008-12-23 19:37:00,2.93212,2.93485,2.92868,2.93394,10630000.0
2008-12-23 19:38:00,2.93418,2.93453,2.93105,2.93105,8750000.0
2008-12-23 19:39:00,2.93515,2.93542,2.93343,2.93394,5380000.0
2008-12-23 19:40:00,2.93479,2.93587,2.93314,2.93319,9500000.0
2008-12-23 19:41:00,2.93468,2.93563,2.93062,2.93062,6250000.0
2008-12-23 19:42:00,2.93523,2.93711,2.93446,2.93711,7750000.0
2008-12-23 19:43:00,2.93376,2.93657,2.93376,2.93625,8250000.0
2008-12-23 19:44:00,2.93611,2.9373,2.9332,2.93664,9000000.0
2008-12-23 19:45:00,2.93434,2.93755,2.93218,2.937,9630000.0
2008-12-23 19:46:00,2.93791,2.93794,2.93387,2.93387,5500000.0
2008-12-23 19:47:00,2.93135,2.93547,2.93135,2.9351,7750000.0
2008-12-23 19:48:00,2.93295,2.93511,2.93194,2.93272,8000000.0
2008-12-23 19:49:00,2.93238,2.93607,2.93172,2.93172,5500000.0
2008-12-23 19:50:00,2.93481,2.93549,2.92961,2.93487,10000000.0
2008-12-23 19:51:00,2.93505,2.93589,2.93094,2.93589,12250000.0
2008-12-23 19:52:00,2.93354,2.93605,2.93108,2.93406,10000000.0
2008-12-23 19:53:00,2.93439,2.93598,2.93111,2.93203,9880000.0
2008-12-23 19:54:00,2.936,2.9372,2.93182,2.93592,9000000.0
2008-12-23 19:55:00,2.93405,2.93655,2.93405,2.93655,12500000.0
2008-12-23 19:56:00,2.93699,2.93734,2.93261,2.93623,11250000.0
2008-12-23 19:57:00,2.93581,2.93794,2.93247,2.93247,17250000.0
2008-12-23 19:58:00,2.93264,2.93635,2.93105,2.93177,8250000.0
2008-12-23 19:59:00,2.93397,2.93547,2.93269,2.93547,10000000.0
2008-12-23 20:00:00,2.93552,2.93667,2.93412,2.93546,11130000.0
2008-12-23 20:01:00,2.93524,2.93821,2.93393,2.93501,12250000.0
2008-12-23 20:02:00,2.93849,2.94066,2.9372,2.93911,10250000.0
2008-12-23 20:03:00,2.94016,2.94027,2.93676,2.93943,12380000.0
2008-12-23 20:04:00,2.93762,2.93949,2.93762,2.93851,5500000.0
2008-12-23 20:05:00,2.93912,2.94005,2.93634,2.93976,11380000.0
2008-12-23 20:06:00,2.93743,2.93912,2.93357,2.93764,11630000.0
2008-12-23 20:07:00,2.93962,2.94029,2.9374,2.94029,9250000.0
2008-12-23 20:08:00,2.93739,2.93981,2.9342,2.9342,8000000.0
2008-12-23 20:09:00,2.93554,2.93772,2.93272,2.93699,12500000.0
2008-12-23 20:10:00,2.93567,2.93808,2.93389,2.93808,9250000.0
2008-12-23 20:11:00,2.93563,2.93673,2.93269,2.93493,8750000.0
2008-12-23 20:12:00,2.93752,2.93762,2.93319,2.93685,6500000.0
2008-12-23 20:13:00,2.93616,2.93715,2.93111,2.93578,6000000.0
2008-12-23 20:14:00,2.93727,2.93822,2.93641,2.93768,9500000.0
2008-12-23 20:15:00,2.93476,2.93826,2.93323,2.93323,8500000.0
2008-12-23 20:16:00,2.93619,2.93862,2.93534,2.93628,10630000.0
2008-12-23 20:17:00,2.93293,2.93724,2.93125,2.93125,9750000.0
2008-12-23 20:18:00,2.93806,2.93806,2.93355,2.93579,9500000.0
2008-12-23 20:19:00,2.93738,2.93908,2.93286,2.93777,10750000.0
2008-12-23 20:20:00,2.93425,2.93852,2.93425,2.93687,11750000.0
2008-12-23 20:21:00,2.9394,2.93959,2.9367,2.93959,9750000.0
2008-12-23 20:22:00,2.93701,2.93952,2.93701,2.93913,6010000.0
2008-12-23 20:23:00,2.93824,2.94001,2.93509,2.93569,9250000.0
2008-12-23 20:24:00,2.93806,2.93928,2.93409,2.93409,10500000.0
2008-12-23 20:25:00,2.93815,2.93954,2.93492,2.93954,12130000.0
2008-12-23 20:26:00,2.93752,2.93935,2.93388,2.93516,10630000.0
2008-12-23 20:27:00,2.93907,2.93907,2.93271,2.93718,8500000.0
2008-12-23 20:28:00,2.93856,2.93962,2.9368,2.93962,11000000.0
2008-12-23 20:29:00,2.93858,2.93905,2.93716,2.93723,8500000.0
2008-12-23 20:30:00,2.93976,2.93979,2.93503,2.93879,10500000.0
2008-12-23 20:31:00,2.93976,2.94045,2.93658,2.93658,9250000.0
2008-12-23 20:32:00,2.94008,2.94008,2.93685,2.93821,7880000.0
2008-12-23 20:33:00,2.93883,2.94636,2.93487,2.94316,8750000.0
2008-12-23 20:34:00,2.94553,2.94713,2.94228,2.94518,6750000.0
2008-12-23 20:35:00,2.94666,2.94666,2.94008,2.9403,5750000.0
2008-12-23 20:36:00,2.94496,2.94573,2.94035,2.94573,6000000.0
2008-12-23 20:37:00,2.94604,2.94604,2.93974,2.94359,11500000.0
2008-12-23 20:38:00,2.94743,2.94743,2.93967,2.9453,13500000.0
2008-12-23 20:39:00,2.94293,2.94653,2.94035,2.94229,6380000.0
2008-12-23 20:40:00,2.94387,2.94547,2.93894,2.94492,17250000.0
2008-12-23 20:41:00,2.94446,2.94561,2.9378,2.9449,19760000.0
2008-12-23 20:42:00,2.94443,2.94621,2.9387,2.94604,8500000.0
2008-12-23 20:43:00,2.94646,2.94646,2.94155,2.94262,5250000.0
2008-12-23 20:44:00,2.94483,2.94595,2.93853,2.94595,17250000.0
2008-12-23 20:45:00,2.94624,2.94647,2.94155,2.94476,5750000.0
2008-12-23 20:46:00,2.94201,2.94467,2.93801,2.9445,8250000.0
2008-12-23 20:47:00,2.94235,2.94572,2.93812,2.94572,10250000.0
2008-12-23 20:48:00,2.94336,2.94336,2.93642,2.93801,5750000.0
2008-12-23 20:49:00,2.93375,2.9359,2.93005,2.93276,7750000.0
2008-12-23 20:50:00,2.93453,2.93601,2.9321,2.93318,10880000.0
2008-12-23 20:51:00,2.92857,2.93443,2.92857,2.93434,10250000.0
2008-12-23 20:52:00,2.93472,2.93511,2.93069,2.93496,9880000.0
2008-12-23 20:53:00,2.93374,2.93521,2.92995,2.93289,7250000.0
2008-12-23 20:54:00,2.93402,2.93463,2.93122,2.93258,8500000.0
2008-12-23 20:55:00,2.93367,2.93561,2.93141,2.93515,10500000.0
2008-12-23 20:56:00,2.93141,2.93493,2.93141,2.93269,8000000.0
2008-12-23 20:57:00,2.93407,2.93407,2.92759,2.93281,12250000.0
2008-12-23 20:58:00,2.93435,2.93516,2.93103,2.93352,13750000.0
2008-12-23 20:59:00,2.93289,2.93326,2.92647,2.93209,12760000.0
2008-12-23 21:00:00,2.93214,2.93334,2.92875,2.93006,7130000.0
2008-12-23 21:01:00,2.93052,2.93286,2.92829,2.93202,8500000.0
2008-12-23 21:02:00,2.92888,2.93313,2.92734,2.92734,13000000.0
2008-12-23 21:03:00,2.92947,2.93305,2.92947,2.9325,8000000.0
2008-12-23 21:04:00,2.93165,2.93245,2.93105,2.93147,6380000.0
2008-12-23 21:05:00,2.93243,2.93258,2.92869,2.93119,8750000.0
2008-12-23 21:06:00,2.93023,2.93121,2.9288,2.92936,6250000.0
2008-12-23 21:07:00,2.93318,2.93462,2.9304,2.93182,7750000.0
2008-12-23 21:08:00,2.93026,2.93247,2.92948,2.9317,9630000.0
2008-12-23 21:09:00,2.93178,2.93233,2.92833,2.92955,9250000.0
2008-12-23 21:10:00,2.93079,2.93382,2.93017,2.93017,9500000.0
2008-12-23 21:11:00,2.93011,2.93274,2.92999,2.93274,5500000.0
2008-12-23 21:12:00,2.93244,2.93265,2.92723,2.92723,7750000.0
2008-12-23 21:13:00,2.93275,2.93294,2.92883,2.93294,11250000.0
2008-12-23 21:14:00,2.93296,2.93296,2.92792,2.92792,5750000.0
2008-12-23 21:15:00,2.93097,2.93191,2.92731,2.9283,7500000.0
2008-12-23 21:16:00,2.93119,2.93295,2.92814,2.92814,6250000.0
2008-12-23 21:17:00,2.93019,2.93481,2.92958,2.93092,10250000.0
2008-12-23 21:18:00,2.93242,2.93284,2.92931,2.93246,7000000.0
2008-12-23 21:19:00,2.9328,2.9328,2.92939,2.93177,6000000.0
2008-12-23 21:20:00,2.93253,2.93264,2.92728,2.93042,9000000.0
2008-12-23 21:21:00,2.9318,2.93303,2.93052,2.93081,9000000.0
2008-12-23 21:22:00,2.92927,2.93491,2.92927,2.92976,9250000.0
2008-12-23 21:23:00,2.93175,2.93273,2.93135,2.9326,4880000.0
2008-12-23 21:24:00,2.93232,2.93267,2.93007,2.93007,9250000.0
2008-12-23 21:25:00,2.9328,2.93424,2.92947,2.93273,7880000.0
2008-12-23 21:26:00,2.93265,2.93416,2.93051,2.93416,6260000.0
2008-12-23 21:27:00,2.92988,2.9334,2.929,2.929,6130000.0
2008-12-23 21:28:00,2.93165,2.93412,2.92885,2.93363,8500000.0
2008-12-23 21:29:00,2.9315,2.93453,2.92989,2.93453,12000000.0
2008-12-23 21:30:00,2.9334,2.93492,2.92978,2.93381,7750000.0
2008-12-23 21:31:00,2.93207,2.93443,2.93126,2.93187,9130000.0
2008-12-23 21:32:00,2.93149,2.93513,2.93026,2.93369,8000000.0
2008-12-23 21:33:00,2.93249,2.935,2.93159,2.93437,6000000.0
2008-12-23 21:34:00,2.9347,2.93499,2.93191,2.93468,8510000.0
2008-12-23 21:35:00,2.92964,2.93479,2.92964,2.9341,9500000.0
2008-12-23 21:36:00,2.93181,2.9344,2.93168,2.93407,6250000.0
2008-12-23 21:37:00,2.93215,2.93622,2.93167,2.93438,13750000.0
2008-12-23 21:38:00,2.93044,2.93462,2.93044,2.93214,11380000.0
2008-12-23 21:39:00,2.93414,2.93414,2.92923,2.93243,10750000.0
2008-12-23 21:40:00,2.93333,2.9348,2.92997,2.9348,6000000.0
2008-12-23 21:41:00,2.93355,2.93411,2.92988,2.92988,6010000.0
2008-12-23 21:42:00,2.93404,2.93408,2.93229,2.93308,11750000.0
2008-12-23 21:43:00,2.93314,2.93366,2.93151,2.93278,7630000.0
2008-12-23 21:44:00,2.93208,2.93288,2.92921,2.93245,8250000.0
2008-12-23 21:45:00,2.93355,2.93355,2.93091,2.93097,8500000.0
2008-12-23 21:46:00,2.93377,2.93377,2.92926,2.93103,13250000.0
2008-12-23 21:47:00,2.93333,2.93353,2.92971,2.93202,12630000.0
2008-12-23 21:48:00,2.93322,2.93322,2.92887,2.92939,9000000.0
2008-12-23 21:49:00,2.93213,2.93316,2.92921,2.92921,4880000.0
2008-12-23 21:50:00,2.92989,2.93274,2.92909,2.93263,6500000.0
2008-12-23 21:51:00,2.92982,2.93299,2.92982,2.93278,6500000.0
2008-12-23 21:52:00,2.9308,2.93273,2.92696,2.92993,8000000.0
2008-12-23 21:53:00,2.93196,2.93301,2.93036,2.93093,6000000.0
2008-12-23 21:54:00,2.93295,2.93369,2.92926,2.93262,6380000.0
2008-12-23 21:55:00,2.93228,2.93441,2.92887,2.93415,9000000.0
2008-12-23 21:56:00,2.93344,2.9345,2.9291,2.9291,5500000.0
2008-12-23 21:57:00,2.93046,2.93395,2.93046,2.9329,8000000.0
2008-12-23 21:58:00,2.93444,2.93535,2.93287,2.93346,8750000.0
2008-12-23 21:59:00,2.93258,2.93392,2.9289,2.9289,8500000.0
2008-12-23 22:00:00,2.93432,2.93485,2.92907,2.93433,16000000.0
2008-12-23 22:01:00,2.92882,2.93544,2.92882,2.93476,8000000.0
2008-12-23 22:02:00,2.93143,2.93516,2.93143,2.93516,5500000.0
2008-12-23 22:03:00,2.93552,2.93552,2.92924,2.93156,6750000.0
2008-12-23 22:04:00,2.93466,2.93466,2.93053,2.93319,17260000.0
2008-12-23 22:05:00,2.93197,2.93451,2.93107,2.93365,8500000.0
2008-12-23 22:06:00,2.93216,2.93385,2.9288,2.9288,9750000.0
2008-12-23 22:07:00,2.93454,2.93497,2.93152,2.93475,17250000.0
2008-12-23 22:08:00,2.93379,2.93548,2.93118,2.93118,17000000.0
2008-12-23 22:09:00,2.93466,2.93531,2.92901,2.93347,7000000.0
2008-12-23 22:10:00,2.93429,2.93536,2.92973,2.92973,15250000.0
2008-12-23 22:11:00,2.93412,2.93478,2.92918,2.93343,13760000.0
2008-12-23 22:12:00,2.93444,2.93536,2.93115,2.93136,13250000.0
2008-12-23 22:13:00,2.93356,2.93675,2.93229,2.93424,12750000.0
2008-12-23 22:14:00,2.93585,2.93587,2.93233,2.93467,9380000.0
2008-12-23 22:15:00,2.93308,2.93412,2.92922,2.93298,8000000.0
2008-12-23 22:16:00,2.93511,2.93643,2.93199,2.93537,10500000.0
2008-12-23 22:17:00,2.93272,2.93588,2.93272,2.93342,7750000.0
2008-12-23 22:18:00,2.93315,2.93514,2.93009,2.93009,9750000.0
2008-12-23 22:19:00,2.9324,2.93457,2.93037,2.93311,8130000.0
2008-12-23 22:20:00,2.93404,2.93517,2.93338,2.93443,6250000.0
2008-12-23 22:21:00,2.93291,2.93579,2.9309,2.93515,12000000.0
2008-12-23 22:22:00,2.93087,2.93489,2.93087,2.93485,8260000.0
2008-12-23 22:23:00,2.9344,2.9344,2.92331,2.93076,9000000.0
2008-12-23 22:24:00,2.93444,2.93453,2.92978,2.93289,8000000.0
2008-12-23 22:25:00,2.93458,2.93476,2.92961,2.93188,7000000.0
2008-12-23 22:26:00,2.93508,2.93548,2.93333,2.9347,13380000.0
2008-12-23 22:27:00,2.93394,2.93501,2.92983,2.93297,8750000.0
2008-12-23 22:28:00,2.9358,2.9369,2.93269,2.9369,10750000.0
2008-12-23 22:29:00,2.93549,2.93687,2.93246,2.93246,16750000.0
2008-12-23 22:30:00,2.934,2.93632,2.93108,2.93108,6750000.0
2008-12-23 22:31:00,2.93394,2.93492,2.93186,2.93492,5500000.0
2008-12-23 22:32:00,2.9354,2.93622,2.93266,2.93533,12130000.0
2008-12-23 22:33:00,2.93517,2.93588,2.9331,2.9335,14750000.0
2008-12-23 22:34:00,2.93545,2.93631,2.93,2.93279,8000000.0
2008-12-23 22:35:00,2.93469,2.93469,2.92905,2.93172,8250000.0
2008-12-23 22:36:00,2.93487,2.93544,2.93146,2.93206,7750000.0
2008-12-23 22:37:00,2.93208,2.93394,2.93208,2.93271,6750000.0
2008-12-23 22:38:00,2.9332,2.93461,2.93069,2.93459,9750000.0
2008-12-23 22:39:00,2.93227,2.93515,2.92929,2.93482,9000000.0
2008-12-23 22:40:00,2.93164,2.9349,2.93056,2.93425,8000000.0
2008-12-23 22:41:00,2.92973,2.93549,2.92939,2.93267,7500000.0
2008-12-23 22:42:00,2.93532,2.93568,2.92778,2.93157,6750000.0
2008-12-23 22:43:00,2.93541,2.93541,2.9308,2.9308,10500000.0
2008-12-23 22:44:00,2.93149,2.93464,2.93127,2.93359,8380000.0
2008-12-23 22:45:00,2.9344,2.93484,2.93214,2.93214,12500000.0
2008-12-23 22:46:00,2.93292,2.93419,2.92883,2.93283,9750000.0
2008-12-23 22:47:00,2.93186,2.93452,2.93038,2.93038,9750000.0
2008-12-23 22:48:00,2.93322,2.93419,2.92594,2.93419,7000000.0
2008-12-23 22:49:00,2.93375,2.93395,2.92759,2.93194,13000000.0
2008-12-23 22:50:00,2.93347,2.93359,2.9308,2.93252,9130000.0
2008-12-23 22:51:00,2.93292,2.93408,2.93141,2.93253,5250000.0
2008-12-23 22:52:00,2.93189,2.93294,2.92898,2.93245,9500000.0
2008-12-23 22:53:00,2.93305,2.93383,2.93027,2.93262,10500000.0
2008-12-23 22:54:00,2.93127,2.93365,2.92951,2.9327,8250000.0
2008-12-23 22:55:00,2.93108,2.93319,2.92927,2.93319,6000000.0
2008-12-23 22:56:00,2.93503,2.93562,2.93208,2.93438,6750000.0
2008-12-23 22:57:00,2.93504,2.9355,2.93142,2.93526,11000000.0
2008-12-23 22:58:00,2.93364,2.93591,2.93247,2.93422,7500000.0
2008-12-23 22:59:00,2.93674,2.93825,2.93235,2.93825,15000000.0
2008-12-23 23:00:00,2.93788,2.9382,2.93477,2.937,11500000.0
2008-12-23 23:01:00,2.93686,2.93686,2.93148,2.93537,5750000.0
2008-12-23 23:02:00,2.93245,2.93677,2.93245,2.93355,7500000.0
2008-12-23 23:03:00,2.93303,2.93642,2.93167,2.93601,9630000.0
2008-12-23 23:04:00,2.93638,2.93638,2.93382,2.93382,9750000.0
2008-12-23 23:05:00,2.93542,2.93551,2.93111,2.93551,7750000.0
2008-12-23 23:06:00,2.93436,2.93538,2.93073,2.93363,7750000.0
2008-12-23 23:07:00,2.93601,2.93643,2.93363,2.93399,6130000.0
2008-12-23 23:08:00,2.93571,2.93683,2.93226,2.93378,10000000.0
2008-12-23 23:09:00,2.93187,2.93563,2.92957,2.93554,11000000.0
2008-12-23 23:10:00,2.93477,2.93547,2.93212,2.93525,10000000.0
2008-12-23 23:11:00,2.93645,2.93645,2.93236,2.93485,10500000.0
2008-12-23 23:12:00,2.93408,2.93629,2.93218,2.9348,12250000.0
2008-12-23 23:13:00,2.93555,2.93606,2.93298,2.93599,10500000.0
2008-12-23 23:14:00,2.93428,2.93608,2.93193,2.93568,12500000.0
2008-12-23 23:15:00,2.93414,2.93482,2.93249,2.93481,8130000.0
2008-12-23 23:16:00,2.93584,2.93584,2.93234,2.93458,5500000.0
2008-12-23 23:17:00,2.93484,2.93534,2.9334,2.93358,8130000.0
2008-12-23 23:18:00,2.93529,2.93529,2.93189,2.93456,6750000.0
2008-12-23 23:19:00,2.9349,2.9349,2.92832,2.93414,7500000.0
2008-12-23 23:20:00,2.93336,2.93503,2.93336,2.93336,8000000.0
2008-12-23 23:21:00,2.9359,2.93595,2.93034,2.93581,8000000.0
2008-12-23 23:22:00,2.93579,2.93663,2.93194,2.93442,5250000.0
2008-12-23 23:23:00,2.93847,2.94348,2.93728,2.94348,6500000.0
2008-12-23 23:24:00,2.9443,2.9458,2.93892,2.93932,6750000.0
2008-12-23 23:25:00,2.94329,2.94329,2.93646,2.93646,8250000.0
2008-12-23 23:26:00,2.93538,2.93825,2.93457,2.93808,9130000.0
2008-12-23 23:27:00,2.93832,2.93832,2.93526,2.93529,7750000.0
2008-12-23 23:28:00,2.93612,2.93851,2.93463,2.93851,10500000.0
2008-12-23 23:29:00,2.93525,2.93906,2.93424,2.93809,8130000.0
2008-12-23 23:30:00,2.9342,2.94259,2.9342,2.93734,10880000.0
2008-12-23 23:31:00,2.93571,2.93868,2.93501,2.93868,5500000.0
2008-12-23 23:32:00,2.93886,2.93891,2.93344,2.93344,8130000.0
2008-12-23 23:33:00,2.94006,2.94006,2.93773,2.93911,9000000.0
2008-12-23 23:34:00,2.93586,2.93945,2.93586,2.93638,7000000.0
2008-12-23 23:35:00,2.93658,2.93658,2.93346,2.93346,9250000.0
2008-12-23 23:37:00,2.93924,2.94003,2.93786,2.93936,8250000.0
2008-12-23 23:38:00,2.94165,2.94182,2.93933,2.94182,8000000.0
2008-12-23 23:39:00,2.94177,2.94202,2.93713,2.9417,7380000.0
2008-12-23 23:40:00,2.93988,2.94186,2.93698,2.94186,7000000.0
2008-12-23 23:41:00,2.94246,2.94246,2.93973,2.93973,7250000.0
2008-12-23 23:42:00,2.94172,2.94284,2.94042,2.94284,7750000.0
2008-12-23 23:43:00,2.94157,2.9421,2.94037,2.94155,5500000.0
2008-12-23 23:44:00,2.93802,2.94172,2.93802,2.94146,6250000.0
2008-12-23 23:45:00,2.94078,2.9437,2.93743,2.94292,8250000.0
2008-12-23 23:46:00,2.93876,2.93894,2.93504,2.93797,5630000.0
2008-12-23 23:47:00,2.93834,2.94053,2.93579,2.94037,6500000.0
2008-12-23 23:48:00,2.94024,2.94164,2.93828,2.93828,5500000.0
2008-12-23 23:50:00,2.94079,2.94169,2.93959,2.94168,9500000.0
2008-12-23 23:51:00,2.93946,2.94233,2.93946,2.94161,11250000.0
2008-12-23 23:52:00,2.9401,2.94186,2.93613,2.93811,6250000.0
2008-12-23 23:53:00,2.94202,2.94239,2.93732,2.94239,6000000.0
2008-12-23 23:54:00,2.94216,2.94245,2.93967,2.93967,6500000.0
2008-12-23 23:55:00,2.9392,2.9422,2.93818,2.93969,7750000.0
2008-12-23 23:56:00,2.9421,2.94309,2.93973,2.94309,7130000.0
2008-12-23 23:57:00,2.94361,2.94383,2.93805,2.94061,6750000.0
2008-12-23 23:58:00,2.94332,2.94386,2.93726,2.93997,9380000.0
2008-12-23 23:59:00,2.94322,2.94391,2.94028,2.94028,10500000.0
2008-12-24 00:00:00,2.94337,2.94398,2.94103,2.94331,6250000.0
2008-12-24 00:01:00,2.94431,2.94431,2.94147,2.94169,11000000.0
2008-12-24 00:02:00,2.94527,2.94527,2.94172,2.94447,8500000.0
2008-12-24 00:03:00,2.94312,2.94541,2.94303,2.94541,5250000.0
2008-12-24 00:04:00,2.94457,2.94506,2.9413,2.94455,10250000.0
2008-12-24 00:05:00,2.94453,2.94472,2.94076,2.94331,9250000.0
2008-12-24 00:06:00,2.94457,2.94457,2.9417,2.9417,6750000.0
2008-12-24 00:07:00,2.94412,2.9447,2.94003,2.9421,10380000.0
2008-12-24 00:08:00,2.94328,2.94447,2.94015,2.94447,6250000.0
2008-12-24 00:09:00,2.94501,2.946,2.94389,2.94532,6000000.0
2008-12-24 00:10:00,2.9461,2.94618,2.94276,2.94578,7000000.0
2008-12-24 00:11:00,2.9445,2.94587,2.93991,2.94381,12630000.0
2008-12-24 00:12:00,2.944,2.94463,2.94293,2.94402,9750000.0
2008-12-24 00:13:00,2.94331,2.94384,2.93928,2.94384,8000000.0
2008-12-24 00:14:00,2.94229,2.94565,2.94153,2.94286,11750000.0
2008-12-24 00:15:00,2.94484,2.94491,2.94304,2.94489,14250000.0
2008-12-24 00:16:00,2.94269,2.94506,2.94038,2.94496,8000000.0
2008-12-24 00:17:00,2.9424,2.945,2.94217,2.945,9000000.0
2008-12-24 00:18:00,2.9442,2.94447,2.94116,2.94156,7500000.0
2008-12-24 00:19:00,2.94379,2.94379,2.9396,2.9411,9250000.0
2008-12-24 00:21:00,2.94376,2.94376,2.93772,2.94028,10750000.0
2008-12-24 00:22:00,2.94242,2.9433,2.93807,2.93975,13000000.0
2008-12-24 00:23:00,2.93632,2.94229,2.93632,2.94003,9750000.0
2008-12-24 00:24:00,2.94332,2.94349,2.93918,2.93918,8000000.0
2008-12-24 00:25:00,2.94093,2.9417,2.93712,2.93833,7750000.0
2008-12-24 00:26:00,2.9415,2.94192,2.93961,2.94053,6250000.0
2008-12-24 00:30:00,2.94241,2.94241,2.93788,2.94154,14500000.0
2008-12-24 00:31:00,2.93868,2.94147,2.93655,2.93754,13380000.0
2008-12-24 00:32:00,2.94127,2.9414,2.93732,2.9382,8500000.0
2008-12-24 00:33:00,2.94213,2.94213,2.9355,2.9355,9500000.0
2008-12-24 00:34:00,2.94085,2.94235,2.94067,2.94121,7500000.0
2008-12-24 00:35:00,2.94067,2.94293,2.93993,2.93993,9250000.0
2008-12-24 00:38:00,2.94263,2.94263,2.93674,2.93903,13500000.0
2008-12-24 00:39:00,2.94253,2.94297,2.93858,2.94052,8750000.0
2008-12-24 00:40:00,2.94293,2.94293,2.94009,2.94018,5250000.0
2008-12-24 00:41:00,2.93982,2.94013,2.93662,2.93793,8750000.0
2008-12-24 00:42:00,2.93898,2.94292,2.93898,2.93903,11250000.0
2008-12-24 00:44:00,2.94228,2.94228,2.93753,2.94021,8000000.0
2008-12-24 00:45:00,2.94004,2.94245,2.94004,2.94182,5500000.0
2008-12-24 00:46:00,2.94089,2.94089,2.93647,2.93802,6000000.0
2008-12-24 00:47:00,2.94176,2.94267,2.93809,2.93974,6250000.0
2008-12-24 00:48:00,2.94222,2.94222,2.93945,2.93993,8750000.0
2008-12-24 00:49:00,2.94208,2.9423,2.94003,2.94025,7500000.0
2008-12-24 00:50:00,2.94298,2.94405,2.94182,2.94386,12250000.0
2008-12-24 00:51:00,2.94432,2.94449,2.94161,2.94175,11500000.0
2008-12-24 00:52:00,2.94379,2.94443,2.94179,2.94179,6250000.0
2008-12-24 00:53:00,2.94192,2.94318,2.93704,2.93991,12500000.0
2008-12-24 00:54:00,2.94428,2.9444,2.94001,2.94348,9750000.0
2008-12-24 00:55:00,2.94305,2.94429,2.94047,2.9437,9880000.0
2008-12-24 00:56:00,2.94381,2.94447,2.93898,2.94164,10250000.0
2008-12-24 00:57:00,2.93801,2.94198,2.93801,2.94129,9750000.0
2008-12-24 00:58:00,2.94255,2.944,2.93947,2.94233,8000000.0
2008-12-24 00:59:00,2.94151,2.94371,2.94023,2.94371,6000000.0
2008-12-24 01:00:00,2.9401,2.94514,2.9401,2.94178,8500000.0
2008-12-24 01:01:00,2.94294,2.94294,2.94041,2.94169,7380000.0
2008-12-24 01:02:00,2.94386,2.94386,2.94029,2.94149,10750000.0
2008-12-24 01:03:00,2.93753,2.94285,2.93753,2.94052,6500000.0
2008-12-24 01:04:00,2.94318,2.94323,2.93731,2.94107,5750000.0
2008-12-24 01:05:00,2.94019,2.94359,2.94019,2.94359,9250000.0
2008-12-24 01:06:00,2.94166,2.94385,2.9383,2.94204,9250000.0
2008-12-24 01:07:00,2.94109,2.94327,2.94007,2.94327,5250000.0
2008-12-24 01:08:00,2.94386,2.94386,2.93917,2.93917,8500000.0
2008-12-24 01:09:00,2.94453,2.94543,2.94185,2.94543,5500000.0
2008-12-24 01:10:00,2.94269,2.94514,2.94013,2.94132,13750000.0
2008-12-24 01:11:00,2.94072,2.94492,2.94072,2.94365,8380000.0
2008-12-24 01:12:00,2.94304,2.94313,2.94171,2.94171,7500000.0
2008-12-24 01:13:00,2.94026,2.94491,2.94026,2.94167,8880000.0
2008-12-24 01:14:00,2.94392,2.94392,2.94004,2.94263,8630000.0
2008-12-24 01:15:00,2.94347,2.94495,2.94162,2.94252,5500000.0
2008-12-24 01:16:00,2.94392,2.94392,2.93932,2.94204,7500000.0
2008-12-24 01:17:00,2.94462,2.94527,2.944,2.944,5500000.0
2008-12-24 01:18:00,2.94341,2.94392,2.94142,2.94142,7750000.0
2008-12-24 01:21:00,2.94333,2.9436,2.94137,2.94303,5500000.0
2008-12-24 01:22:00,2.94106,2.9425,2.93782,2.9405,7130000.0
2008-12-24 01:23:00,2.9436,2.94429,2.94174,2.94429,12750000.0
2008-12-24 01:24:00,2.94196,2.94291,2.94051,2.94291,5250000.0
2008-12-24 01:25:00,2.94078,2.94257,2.93776,2.94079,9260000.0
2008-12-24 01:26:00,2.94277,2.94277,2.93724,2.94086,6500000.0
2008-12-24 01:27:00,2.94284,2.94284,2.93872,2.94254,9000000.0
2008-12-24 01:28:00,2.94306,2.94306,2.93761,2.94198,18000000.0
2008-12-24 01:29:00,2.94121,2.94159,2.93906,2.93906,6260000.0
2008-12-24 01:31:00,2.93934,2.94383,2.93914,2.94255,17250000.0
2008-12-24 01:32:00,2.94025,2.94215,2.93786,2.94215,6500000.0
2008-12-24 01:33:00,2.94024,2.94172,2.93529,2.94018,18130000.0
2008-12-24 01:34:00,2.94296,2.94296,2.94011,2.94123,9750000.0
2008-12-24 01:35:00,2.94165,2.94229,2.94073,2.94133,8750000.0
2008-12-24 01:36:00,2.94014,2.94247,2.93865,2.94211,5750000.0
2008-12-24 01:37:00,2.93938,2.94313,2.93808,2.94186,9130000.0
2008-12-24 01:38:00,2.94125,2.94125,2.93924,2.93924,7380000.0
2008-12-24 01:39:00,2.94172,2.94172,2.93611,2.9414,14500000.0
2008-12-24 01:40:00,2.93938,2.94079,2.93912,2.93915,7750000.0
2008-12-24 01:41:00,2.94136,2.94176,2.93697,2.94099,7000000.0
2008-12-24 01:42:00,2.93954,2.9415,2.93896,2.94135,10000000.0
2008-12-24 01:43:00,2.94204,2.94204,2.93895,2.93975,5500000.0
2008-12-24 01:44:00,2.94005,2.94172,2.94005,2.94102,6630000.0
2008-12-24 01:45:00,2.94215,2.94227,2.93907,2.94046,5500000.0
2008-12-24 01:46:00,2.94038,2.94253,2.94037,2.94222,6750000.0
2008-12-24 01:47:00,2.94197,2.9424,2.9371,2.94185,5250000.0
2008-12-24 01:48:00,2.94288,2.94288,2.93998,2.94015,8500000.0
2008-12-24 01:49:00,2.94263,2.94302,2.93826,2.94035,8750000.0
2008-12-24 01:50:00,2.94007,2.94255,2.93773,2.94188,8000000.0
2008-12-24 01:51:00,2.93818,2.94141,2.93818,2.93964,9630000.0
2008-12-24 01:52:00,2.94155,2.94155,2.9366,2.9392,5250000.0
2008-12-24 01:53:00,2.93855,2.9405,2.93855,2.9405,6250000.0
2008-12-24 01:54:00,2.93717,2.94065,2.93635,2.93791,8000000.0
2008-12-24 01:55:00,2.94044,2.94192,2.9359,2.93957,8750000.0
2008-12-24 01:56:00,2.93718,2.94126,2.93718,2.9409,10000000.0
2008-12-24 01:57:00,2.93838,2.94177,2.93838,2.9413,11000000.0
2008-12-24 01:58:00,2.94192,2.94192,2.94086,2.94125,5500000.0
2008-12-24 02:01:00,2.94065,2.94213,2.93781,2.94129,7880000.0
2008-12-24 02:02:00,2.94209,2.94281,2.9389,2.94175,13880000.0
2008-12-24 02:03:00,2.94129,2.94129,2.93684,2.93907,6250000.0
2008-12-24 02:04:00,2.93982,2.94263,2.93714,2.93959,17500000.0
2008-12-24 02:05:00,2.94088,2.94103,2.93748,2.94103,7000000.0
2008-12-24 02:06:00,2.93755,2.94164,2.93755,2.93982,9010000.0
2008-12-24 02:07:00,2.93972,2.94053,2.93582,2.93775,9750000.0
2008-12-24 02:08:00,2.93972,2.93972,2.93747,2.93747,7750000.0
2008-12-24 02:09:00,2.93894,2.93916,2.93644,2.93779,11880000.0
2008-12-24 02:10:00,2.94006,2.94006,2.93748,2.93891,8500000.0
2008-12-24 02:11:00,2.93655,2.93895,2.93529,2.93529,7250000.0
2008-12-24 02:12:00,2.93901,2.93982,2.93743,2.93982,12250000.0
2008-12-24 02:13:00,2.93436,2.9387,2.9338,2.9361,9880000.0
2008-12-24 02:14:00,2.93893,2.93901,2.9328,2.93714,11380000.0
2008-12-24 02:17:00,2.93582,2.9393,2.93474,2.93729,9750000.0
2008-12-24 02:19:00,2.9376,2.93932,2.93624,2.93836,9630000.0
2008-12-24 02:20:00,2.93936,2.93936,2.93518,2.93852,6000000.0
2008-12-24 02:21:00,2.93911,2.9398,2.93782,2.9398,7380000.0
2008-12-24 02:22:00,2.93735,2.94004,2.93735,2.94004,16380000.0
2008-12-24 02:23:00,2.93866,2.93939,2.93713,2.9374,7000000.0
2008-12-24 02:25:00,2.9373,2.93779,2.93428,2.93428,8000000.0
2008-12-24 02:26:00,2.93826,2.93826,2.93342,2.93663,5750000.0
2008-12-24 02:27:00,2.93853,2.93853,2.93311,2.93645,11750000.0
2008-12-24 02:28:00,2.93631,2.93796,2.93248,2.93796,9000000.0
2008-12-24 02:29:00,2.93347,2.93859,2.93347,2.93859,7250000.0
2008-12-24 02:30:00,2.93689,2.93897,2.93578,2.93822,6750000.0
2008-12-24 02:31:00,2.9366,2.93905,2.93486,2.93809,14500000.0
2008-12-24 02:32:00,2.93877,2.93898,2.93569,2.9363,13250000.0
2008-12-24 02:33:00,2.93749,2.93903,2.9332,2.9332,12500000.0
2008-12-24 02:34:00,2.93971,2.94074,2.93606,2.939,13250000.0
2008-12-24 02:35:00,2.93624,2.9394,2.936,2.936,5500000.0
2008-12-24 02:36:00,2.93843,2.93844,2.93272,2.93414,9250000.0
2008-12-24 02:37:00,2.93894,2.93894,2.93487,2.93878,6250000.0
2008-12-24 02:38:00,2.93454,2.93819,2.93384,2.93675,7500000.0
2008-12-24 02:39:00,2.93974,2.93976,2.93582,2.93659,6500000.0
2008-12-24 02:40:00,2.93987,2.93987,2.93572,2.93572,10250000.0
2008-12-24 02:41:00,2.93709,2.94005,2.93535,2.93784,8880000.0
2008-12-24 02:42:00,2.9382,2.94028,2.93615,2.93978,9130000.0
2008-12-24 02:43:00,2.93856,2.93991,2.93634,2.9368,8750000.0
2008-12-24 02:44:00,2.93975,2.94027,2.9375,2.94027,7130000.0
2008-12-24 02:45:00,2.93924,2.94007,2.93463,2.93985,9130000.0
2008-12-24 02:46:00,2.93459,2.93896,2.93459,2.93763,9750000.0
2008-12-24 02:47:00,2.93843,2.94025,2.93682,2.93682,7000000.0
2008-12-24 02:48:00,2.93844,2.9403,2.93546,2.93993,18000000.0
2008-12-24 02:49:00,2.93749,2.93969,2.93644,2.93961,8000000.0
2008-12-24 02:50:00,2.93853,2.93905,2.93574,2.93648,5500000.0
2008-12-24 02:51:00,2.93987,2.93987,2.93678,2.93892,6250000.0
2008-12-24 02:52:00,2.93536,2.93929,2.93536,2.93889,8000000.0
2008-12-24 02:53:00,2.9396,2.93962,2.93738,2.93895,5500000.0
2008-12-24 02:54:00,2.93972,2.94064,2.93628,2.93869,5250000.0
2008-12-24 02:55:00,2.9402,2.94147,2.94004,2.94073,8000000.0
2008-12-24 02:56:00,2.93837,2.93954,2.93664,2.93782,9130000.0
2008-12-24 02:57:00,2.93772,2.93956,2.93687,2.93701,21750000.0
2008-12-24 02:58:00,2.94028,2.94055,2.93577,2.93921,10000000.0
2008-12-24 02:59:00,2.94167,2.94167,2.93647,2.93916,9250000.0
2008-12-24 03:00:00,2.94034,2.94034,2.93726,2.93726,2250000.0
2008-12-24 03:01:00,2.9374,2.94094,2.93576,2.93843,12630000.0
2008-12-24 03:02:00,2.94133,2.94133,2.93821,2.93878,6250000.0
2008-12-24 03:03:00,2.93935,2.94126,2.93865,2.94126,9250000.0
2008-12-24 03:04:00,2.9399,2.94059,2.93853,2.93853,8000000.0
2008-12-24 03:05:00,2.94118,2.94118,2.93792,2.93975,9750000.0
2008-12-24 03:06:00,2.93857,2.94146,2.93754,2.93754,14750000.0
2008-12-24 03:07:00,2.93906,2.93906,2.93624,2.93865,5500000.0
2008-12-24 03:08:00,2.94063,2.94093,2.93998,2.94074,8880000.0
2008-12-24 03:09:00,2.93986,2.94162,2.93576,2.93999,8750000.0
2008-12-24 03:10:00,2.93958,2.94199,2.93949,2.94098,8500000.0
2008-12-24 03:11:00,2.94021,2.94035,2.93499,2.93547,13750000.0
2008-12-24 03:12:00,2.94124,2.94124,2.93583,2.93954,8750000.0
2008-12-24 03:13:00,2.93891,2.94049,2.93694,2.93872,11000000.0
2008-12-24 03:14:00,2.94085,2.94085,2.93791,2.93908,10250000.0
2008-12-24 03:15:00,2.93698,2.93919,2.93505,2.9361,11000000.0
2008-12-24 03:16:00,2.94018,2.94189,2.93793,2.93861,7000000.0
2008-12-24 03:17:00,2.9376,2.94111,2.93656,2.93875,7750000.0
2008-12-24 03:18:00,2.9376,2.93976,2.9368,2.93771,5750000.0
2008-12-24 03:19:00,2.94016,2.94016,2.93694,2.93967,5250000.0
2008-12-24 03:20:00,2.94032,2.94032,2.938,2.93967,5500000.0
2008-12-24 03:21:00,2.93931,2.93931,2.9358,2.93629,7250000.0
2008-12-24 03:22:00,2.94018,2.94059,2.93562,2.93562,7750000.0
2008-12-24 03:23:00,2.94091,2.94091,2.93537,2.93972,6000000.0
2008-12-24 03:24:00,2.93745,2.93965,2.93321,2.93585,20000000.0
2008-12-24 03:25:00,2.93935,2.93935,2.93486,2.93782,8250000.0
2008-12-24 03:26:00,2.93755,2.93936,2.93721,2.93721,7000000.0
2008-12-24 03:27:00,2.93952,2.93952,2.93453,2.93797,11500000.0
2008-12-24 03:28:00,2.93817,2.93997,2.93483,2.93723,5250000.0
2008-12-24 03:29:00,2.93861,2.93922,2.93657,2.93922,8250000.0
2008-12-24 03:30:00,2.93648,2.93869,2.9336,2.93847,7750000.0
2008-12-24 03:31:00,2.93893,2.93913,2.93371,2.93813,9380000.0
2008-12-24 03:32:00,2.93907,2.93936,2.93633,2.93813,12380000.0
2008-12-24 03:33:00,2.93542,2.93909,2.93542,2.93808,11250000.0
2008-12-24 03:34:00,2.93664,2.93783,2.93352,2.93577,10380000.0
2008-12-24 03:35:00,2.93824,2.93824,2.93541,2.93674,9000000.0
2008-12-24 03:36:00,2.93738,2.93952,2.93566,2.93566,9750000.0
2008-12-24 03:37:00,2.9403,2.94046,2.93795,2.93952,8000000.0
2008-12-24 03:38:00,2.93858,2.93984,2.93699,2.93699,10500000.0
2008-12-24 03:39:00,2.93919,2.94002,2.93673,2.9371,11500000.0
2008-12-24 03:40:00,2.93614,2.93973,2.93558,2.93973,8500000.0
2008-12-24 03:41:00,2.93786,2.93928,2.93782,2.9379,6500000.0
2008-12-24 03:42:00,2.9367,2.93989,2.93629,2.93989,6250000.0
2008-12-24 03:43:00,2.94015,2.94098,2.93536,2.93536,10000000.0
2008-12-24 03:44:00,2.93847,2.93906,2.93589,2.93742,6380000.0
2008-12-24 03:45:00,2.94074,2.94114,2.93783,2.93783,11000000.0
2008-12-24 03:46:00,2.9407,2.94147,2.9386,2.9386,10500000.0
2008-12-24 03:47:00,2.94154,2.94154,2.93744,2.93744,7880000.0
2008-12-24 03:48:00,2.94108,2.94125,2.9374,2.93821,8130000.0
2008-12-24 03:49:00,2.9388,2.94066,2.9388,2.94066,6000000.0
2008-12-24 03:50:00,2.9369,2.94035,2.9369,2.93694,5250000.0
2008-12-24 03:51:00,2.93851,2.94096,2.93662,2.94096,11500000.0
2008-12-24 03:52:00,2.93839,2.94086,2.93581,2.93581,9250000.0
2008-12-24 03:53:00,2.9412,2.9412,2.93763,2.93859,7000000.0
2008-12-24 03:54:00,2.941,2.94108,2.93597,2.94108,6250000.0
2008-12-24 03:55:00,2.94075,2.94075,2.93511,2.94012,10500000.0
2008-12-24 03:56:00,2.93673,2.93907,2.93528,2.93852,7630000.0
2008-12-24 03:57:00,2.93981,2.94116,2.93787,2.93981,5630000.0
2008-12-24 03:58:00,2.94008,2.94027,2.93586,2.94027,8000000.0
2008-12-24 03:59:00,2.9399,2.94147,2.93895,2.94093,7000000.0
2008-12-24 04:00:00,2.94044,2.94063,2.93838,2.93843,9250000.0
2008-12-24 04:01:00,2.93991,2.94005,2.93747,2.93793,11000000.0
2008-12-24 04:02:00,2.93873,2.94032,2.93738,2.93899,7500000.0
2008-12-24 04:03:00,2.93839,2.9393,2.93661,2.93755,6000000.0
2008-12-24 04:04:00,2.9398,2.9398,2.93765,2.93765,6000000.0
2008-12-24 04:05:00,2.93987,2.94002,2.93844,2.93971,8000000.0
2008-12-24 04:06:00,2.93971,2.94051,2.93897,2.93986,9500000.0
2008-12-24 04:07:00,2.93882,2.94022,2.93689,2.94013,5500000.0
2008-12-24 04:08:00,2.93851,2.93851,2.9326,2.938,9250000.0
2008-12-24 04:09:00,2.93778,2.93977,2.93609,2.93901,6000000.0
2008-12-24 04:10:00,2.936,2.93935,2.93573,2.93917,10000000.0
2008-12-24 04:11:00,2.93513,2.93816,2.93513,2.93816,9630000.0
2008-12-24 04:12:00,2.93922,2.93922,2.93631,2.93905,6630000.0
2008-12-24 04:13:00,2.9391,2.93987,2.93511,2.93511,19250000.0
2008-12-24 04:14:00,2.93993,2.94037,2.93776,2.94037,5250000.0
2008-12-24 04:15:00,2.94056,2.94068,2.93876,2.93918,8500000.0
2008-12-24 04:16:00,2.93993,2.93993,2.93463,2.93463,9250000.0
2008-12-24 04:17:00,2.93995,2.93997,2.9381,2.93814,6000000.0
2008-12-24 04:18:00,2.93981,2.93981,2.93472,2.93823,12380000.0
2008-12-24 04:19:00,2.94086,2.94128,2.93771,2.93825,12500000.0
2008-12-24 04:20:00,2.93989,2.93989,2.93519,2.9396,5500000.0
2008-12-24 04:21:00,2.93951,2.93961,2.93751,2.93961,7750000.0
2008-12-24 04:22:00,2.93939,2.93939,2.93666,2.93666,8000000.0
2008-12-24 04:23:00,2.93952,2.93952,2.93584,2.93781,11750000.0
2008-12-24 04:24:00,2.93956,2.93987,2.93699,2.9378,10250000.0
2008-12-24 04:25:00,2.9393,2.93992,2.93589,2.93621,6250000.0
2008-12-24 04:26:00,2.93861,2.93997,2.93607,2.93607,8880000.0
2008-12-24 04:27:00,2.93821,2.93906,2.93733,2.93906,11500000.0
2008-12-24 04:28:00,2.93712,2.94059,2.93566,2.93706,10880000.0
2008-12-24 04:29:00,2.93746,2.93884,2.93746,2.9388,10250000.0
2008-12-24 04:30:00,2.93638,2.93954,2.93412,2.93954,9630000.0
2008-12-24 04:31:00,2.9374,2.93824,2.93268,2.93268,8000000.0
2008-12-24 04:32:00,2.93888,2.93888,2.93673,2.93718,5250000.0
2008-12-24 04:33:00,2.93798,2.93917,2.93183,2.9369,5750000.0
2008-12-24 04:34:00,2.93933,2.9399,2.9335,2.93515,11500000.0
2008-12-24 04:35:00,2.9386,2.93903,2.93423,2.93743,7000000.0
2008-12-24 04:36:00,2.93741,2.9392,2.93375,2.93375,11630000.0
2008-12-24 04:37:00,2.93879,2.93923,2.93669,2.93833,7880000.0
2008-12-24 04:38:00,2.93886,2.93886,2.9365,2.93805,7880000.0
2008-12-24 04:39:00,2.93705,2.93902,2.93397,2.93436,7250000.0
2008-12-24 04:40:00,2.93959,2.93971,2.93586,2.93935,8250000.0
2008-12-24 04:41:00,2.93757,2.93907,2.93445,2.93907,12000000.0
2008-12-24 04:42:00,2.93875,2.94002,2.93537,2.93537,7750000.0
2008-12-24 04:43:00,2.93987,2.93987,2.93607,2.93847,6380000.0
2008-12-24 04:44:00,2.93737,2.93832,2.93689,2.93729,10250000.0
2008-12-24 04:45:00,2.93638,2.93687,2.933,2.93387,9000000.0
2008-12-24 04:46:00,2.9372,2.9372,2.93386,2.93453,9000000.0
2008-12-24 04:47:00,2.9375,2.9375,2.93326,2.93491,9500000.0
2008-12-24 04:48:00,2.93749,2.93749,2.93265,2.93372,5750000.0
2008-12-24 04:49:00,2.93483,2.93769,2.93332,2.93661,10250000.0
2008-12-24 04:50:00,2.9373,2.93784,2.93208,2.9358,7760000.0
2008-12-24 04:51:00,2.93783,2.93873,2.9339,2.9339,6380000.0
2008-12-24 04:52:00,2.93831,2.93831,2.93325,2.93616,7500000.0
2008-12-24 04:53:00,2.93774,2.93813,2.93578,2.9381,7250000.0
2008-12-24 04:54:00,2.93806,2.93868,2.93676,2.93824,12000000.0
2008-12-24 04:55:00,2.93685,2.93902,2.93554,2.93624,6000000.0
2008-12-24 04:56:00,2.93796,2.93899,2.93558,2.93846,8500000.0
2008-12-24 04:57:00,2.93832,2.93906,2.93492,2.93906,7630000.0
2008-12-24 04:58:00,2.93708,2.93879,2.93475,2.93539,7750000.0
2008-12-24 04:59:00,2.93818,2.93895,2.93741,2.93797,11000000.0
2008-12-24 05:00:00,2.93694,2.93857,2.93423,2.93537,9000000.0
2008-12-24 05:01:00,2.93881,2.93881,2.93606,2.93606,6000000.0
2008-12-24 05:02:00,2.93716,2.93928,2.93716,2.93928,8380000.0
2008-12-24 05:03:00,2.93683,2.9369,2.93674,2.9369,7750000.0
2008-12-24 05:05:00,2.93951,2.93951,2.93277,2.93622,10500000.0
2008-12-24 05:06:00,2.93676,2.93988,2.93584,2.93983,10000000.0
2008-12-24 05:07:00,2.93938,2.93979,2.9376,2.93873,6880000.0
2008-12-24 05:08:00,2.936,2.93951,2.93494,2.93785,5250000.0
2008-12-24 05:09:00,2.93775,2.94084,2.93605,2.93867,11750000.0
2008-12-24 05:10:00,2.93693,2.93878,2.93653,2.93857,7500000.0
2008-12-24 05:12:00,2.93879,2.93879,2.93613,2.93731,13250000.0
2008-12-24 05:13:00,2.93868,2.93868,2.93343,2.93343,6500000.0
2008-12-24 05:16:00,2.9389,2.93996,2.93534,2.93996,13250000.0
2008-12-24 05:17:00,2.93957,2.93957,2.93745,2.93908,6630000.0
2008-12-24 05:18:00,2.93802,2.93962,2.93531,2.93778,7750000.0
2008-12-24 05:19:00,2.9393,2.93938,2.93722,2.93879,6630000.0
2008-12-24 05:20:00,2.93918,2.94015,2.93576,2.93576,14750000.0
2008-12-24 05:21:00,2.93958,2.93958,2.93513,2.93772,17500000.0
2008-12-24 05:22:00,2.93931,2.93933,2.93577,2.93577,7750000.0
2008-12-24 05:23:00,2.93928,2.93928,2.93459,2.93744,7500000.0
2008-12-24 05:24:00,2.93765,2.93923,2.9347,2.9357,7130000.0
2008-12-24 05:25:00,2.93701,2.93904,2.93499,2.93562,7000000.0
2008-12-24 05:26:00,2.93699,2.93947,2.93476,2.93729,11380000.0
2008-12-24 05:27:00,2.93902,2.93902,2.93657,2.93657,16750000.0
2008-12-24 05:28:00,2.93872,2.93872,2.93703,2.93842,7500000.0
2008-12-24 05:29:00,2.93752,2.93944,2.93568,2.93877,12250000.0
2008-12-24 05:30:00,2.93818,2.93899,2.9335,2.93693,6000000.0
2008-12-24 05:31:00,2.93841,2.93908,2.93625,2.93835,9000000.0
2008-12-24 05:32:00,2.93735,2.93843,2.93485,2.93823,15250000.0
2008-12-24 05:33:00,2.93898,2.93926,2.93697,2.93926,6750000.0
2008-12-24 05:34:00,2.93863,2.93874,2.93566,2.93874,8500000.0
2008-12-24 05:35:00,2.93682,2.93938,2.93434,2.93893,7500000.0
2008-12-24 05:36:00,2.93781,2.93902,2.93657,2.93657,10000000.0
2008-12-24 05:37:00,2.93894,2.93894,2.93499,2.93543,6380000.0
2008-12-24 05:38:00,2.93596,2.93866,2.93589,2.93836,13750000.0
2008-12-24 05:39:00,2.93801,2.93999,2.93355,2.93911,9250000.0
2008-12-24 05:40:00,2.93744,2.93948,2.93711,2.93711,5250000.0
2008-12-24 05:41:00,2.93904,2.93958,2.93552,2.93763,12750000.0
2008-12-24 05:42:00,2.9384,2.9384,2.93175,2.9375,6500000.0
2008-12-24 05:43:00,2.93804,2.93804,2.93386,2.936,6750000.0
2008-12-24 05:44:00,2.93503,2.93938,2.93503,2.93883,12130000.0
2008-12-24 05:45:00,2.93824,2.9384,2.93504,2.93825,11000000.0
2008-12-24 05:46:00,2.93742,2.93797,2.93498,2.93659,8000000.0
2008-12-24 05:47:00,2.93824,2.93856,2.93553,2.93553,7500000.0
2008-12-24 05:48:00,2.93728,2.93835,2.93662,2.93713,11500000.0
2008-12-24 05:49:00,2.9386,2.9386,2.93681,2.93681,9000000.0
2008-12-24 05:50:00,2.93845,2.9395,2.93251,2.9339,6250000.0
2008-12-24 05:51:00,2.93951,2.93958,2.93696,2.93747,11750000.0
2008-12-24 05:52:00,2.93977,2.94029,2.93566,2.94029,12250000.0
2008-12-24 05:53:00,2.93785,2.94002,2.93626,2.93937,12500000.0
2008-12-24 05:54:00,2.93833,2.94104,2.93833,2.94104,5500000.0
2008-12-24 05:55:00,2.93769,2.94033,2.93575,2.93813,6000000.0
2008-12-24 05:56:00,2.94063,2.94063,2.93436,2.93901,9250000.0
2008-12-24 05:57:00,2.93939,2.94128,2.93681,2.93681,6000000.0
2008-12-24 05:58:00,2.93969,2.94098,2.93969,2.94047,8000000.0
2008-12-24 05:59:00,2.9388,2.94094,2.9388,2.94051,10250000.0
2008-12-24 06:00:00,2.93467,2.94079,2.93467,2.93906,14000000.0
2008-12-24 06:01:00,2.94153,2.94153,2.93906,2.94077,10500000.0
2008-12-24 06:02:00,2.94036,2.94143,2.93617,2.94143,15250000.0
2008-12-24 06:03:00,2.93893,2.94076,2.93893,2.93964,7500000.0
2008-12-24 06:04:00,2.94056,2.94056,2.93438,2.93497,7250000.0
2008-12-24 06:06:00,2.93823,2.94304,2.93823,2.94016,14630000.0
2008-12-24 06:07:00,2.94161,2.94161,2.93669,2.93684,6000000.0
2008-12-24 06:08:00,2.94001,2.94155,2.93825,2.93983,10500000.0
2008-12-24 06:09:00,2.94204,2.94412,2.93695,2.94182,11000000.0
2008-12-24 06:10:00,2.93961,2.94116,2.93762,2.93931,6380000.0
2008-12-24 06:11:00,2.93899,2.94048,2.93799,2.93856,10000000.0
2008-12-24 06:12:00,2.93848,2.94177,2.93721,2.93721,7380000.0
2008-12-24 06:14:00,2.93953,2.94101,2.9372,2.94101,12750000.0
2008-12-24 06:15:00,2.94047,2.94077,2.93612,2.93866,6250000.0
2008-12-24 06:16:00,2.94131,2.94131,2.93682,2.93976,15000000.0
2008-12-24 06:17:00,2.94111,2.94165,2.93958,2.93974,5880000.0
2008-12-24 06:18:00,2.94119,2.9413,2.93729,2.9413,5250000.0
2008-12-24 06:19:00,2.93975,2.94141,2.93922,2.94141,8750000.0
2008-12-24 06:20:00,2.93872,2.94094,2.93635,2.94079,12500000.0
2008-12-24 06:21:00,2.94113,2.94117,2.9355,2.9355,12000000.0
2008-12-24 06:22:00,2.94051,2.94105,2.93682,2.94059,14000000.0
2008-12-24 06:23:00,2.93702,2.9406,2.93702,2.9406,5500000.0
2008-12-24 06:24:00,2.93683,2.94066,2.93544,2.93724,15750000.0
2008-12-24 06:25:00,2.94158,2.94158,2.93721,2.93936,9750000.0
2008-12-24 06:26:00,2.9404,2.94135,2.93645,2.93959,10630000.0
2008-12-24 06:27:00,2.942,2.942,2.93824,2.93978,10750000.0
2008-12-24 06:28:00,2.94204,2.94204,2.9367,2.94042,7500000.0
2008-12-24 06:29:00,2.94138,2.94138,2.93734,2.93925,7000000.0
2008-12-24 06:30:00,2.93891,2.94144,2.93571,2.93571,10000000.0
2008-12-24 06:31:00,2.94047,2.94146,2.93703,2.93781,8880000.0
2008-12-24 06:32:00,2.93862,2.94168,2.93563,2.94141,7750000.0
2008-12-24 06:34:00,2.94125,2.94125,2.93723,2.93723,8500000.0
2008-12-24 06:36:00,2.94072,2.94072,2.93708,2.9406,14250000.0
2008-12-24 06:37:00,2.94188,2.94188,2.93677,2.93904,12500000.0
2008-12-24 06:38:00,2.93879,2.94144,2.93786,2.94104,10260000.0
2008-12-24 06:39:00,2.94146,2.94146,2.93896,2.94013,11130000.0
2008-12-24 06:40:00,2.94195,2.94259,2.9383,2.9406,8500000.0
2008-12-24 06:41:00,2.94185,2.9421,2.93733,2.9421,10000000.0
2008-12-24 06:42:00,2.94023,2.94161,2.93738,2.93901,8750000.0
2008-12-24 06:43:00,2.94178,2.94179,2.93939,2.94105,12380000.0
2008-12-24 06:44:00,2.93834,2.94346,2.93834,2.94005,7500000.0
2008-12-24 06:45:00,2.94228,2.94228,2.93809,2.93809,10380000.0
2008-12-24 06:46:00,2.94177,2.94177,2.93519,2.9412,10500000.0
2008-12-24 06:47:00,2.94118,2.94225,2.93583,2.94225,11250000.0
2008-12-24 06:48:00,2.94196,2.94224,2.93644,2.93644,9000000.0
2008-12-24 06:49:00,2.94183,2.94183,2.93784,2.94075,10250000.0
2008-12-24 06:50:00,2.94022,2.94161,2.93721,2.93812,8250000.0
2008-12-24 06:51:00,2.94136,2.94136,2.93968,2.93968,6250000.0
2008-12-24 06:52:00,2.94134,2.9417,2.93986,2.93986,6750000.0
2008-12-24 06:53:00,2.94064,2.9409,2.93647,2.9409,7750000.0
2008-12-24 06:54:00,2.94053,2.94053,2.9343,2.9377,15130000.0
2008-12-24 06:55:00,2.94196,2.94196,2.93754,2.94149,20250000.0
2008-12-24 06:56:00,2.9417,2.9417,2.93661,2.93875,5750000.0
2008-12-24 06:57:00,2.9401,2.94079,2.93768,2.9405,10250000.0
2008-12-24 06:58:00,2.93683,2.94138,2.93683,2.94136,5500000.0
2008-12-24 06:59:00,2.94072,2.94124,2.93961,2.94124,11000000.0
2008-12-24 07:00:00,2.94159,2.942,2.93974,2.94116,5630000.0
2008-12-24 07:01:00,2.94063,2.94155,2.93889,2.94108,5750000.0
2008-12-24 07:02:00,2.94004,2.94253,2.93789,2.9401,9380000.0
2008-12-24 07:03:00,2.94167,2.94167,2.93723,2.94054,6250000.0
2008-12-24 07:04:00,2.94206,2.94231,2.93881,2.94168,9750000.0
2008-12-24 07:05:00,2.93781,2.94241,2.93675,2.93768,18750000.0
2008-12-24 07:06:00,2.94074,2.94074,2.93644,2.93901,7750000.0
2008-12-24 07:07:00,2.93892,2.94134,2.93892,2.94017,7130000.0
2008-12-24 07:08:00,2.93844,2.93948,2.93748,2.93824,6000000.0
2008-12-24 07:09:00,2.9404,2.94073,2.93802,2.93842,9000000.0
2008-12-24 07:10:00,2.94066,2.94066,2.93653,2.93918,14130000.0
2008-12-24 07:11:00,2.94019,2.94019,2.93751,2.93869,8250000.0
2008-12-24 07:12:00,2.93868,2.94075,2.93851,2.94018,8750000.0
2008-12-24 07:13:00,2.9386,2.93875,2.93415,2.93415,8250000.0
2008-12-24 07:14:00,2.93821,2.94015,2.93821,2.93999,8000000.0
2008-12-24 07:15:00,2.93906,2.9407,2.93546,2.93546,8000000.0
2008-12-24 07:16:00,2.93997,2.94207,2.93825,2.93888,7750000.0
2008-12-24 07:17:00,2.93968,2.93968,2.93432,2.93504,9000000.0
2008-12-24 07:18:00,2.94014,2.94014,2.93778,2.938,13250000.0
2008-12-24 07:19:00,2.93514,2.93912,2.93514,2.93662,7500000.0
2008-12-24 07:20:00,2.93729,2.93903,2.93729,2.93789,5500000.0
2008-12-24 07:21:00,2.93905,2.93905,2.93411,2.93835,8750000.0
2008-12-24 07:22:00,2.93838,2.93838,2.93139,2.93498,8750000.0
2008-12-24 07:23:00,2.93818,2.93927,2.93658,2.93867,13250000.0
2008-12-24 07:24:00,2.93805,2.93821,2.93553,2.93553,6630000.0
2008-12-24 07:25:00,2.93818,2.93818,2.93173,2.9361,16000000.0
2008-12-24 07:26:00,2.93486,2.93816,2.9346,2.9346,9250000.0
2008-12-24 07:27:00,2.93519,2.93943,2.93519,2.93901,15380000.0
2008-12-24 07:28:00,2.93665,2.93791,2.9331,2.93463,14750000.0
2008-12-24 07:29:00,2.93766,2.93766,2.93505,2.93515,8250000.0
2008-12-24 07:30:00,2.93699,2.93714,2.93195,2.93195,10500000.0
2008-12-24 07:31:00,2.93716,2.93716,2.93447,2.93533,17130000.0
2008-12-24 07:33:00,2.93734,2.93779,2.9362,2.93724,6500000.0
2008-12-24 07:34:00,2.93382,2.93706,2.93382,2.93426,10500000.0
2008-12-24 07:35:00,2.93719,2.93991,2.93506,2.93853,11250000.0
2008-12-24 07:36:00,2.93332,2.93758,2.93332,2.93482,6750000.0
2008-12-24 07:37:00,2.93724,2.9378,2.93273,2.93273,8000000.0
2008-12-24 07:38:00,2.93653,2.93728,2.93211,2.93615,16000000.0
2008-12-24 07:39:00,2.93185,2.93566,2.93185,2.93563,5750000.0
2008-12-24 07:40:00,2.93668,2.93668,2.93318,2.93549,8000000.0
2008-12-24 07:41:00,2.93608,2.93753,2.93333,2.93753,10250000.0
2008-12-24 07:42:00,2.93411,2.93777,2.934,2.9354,7250000.0
2008-12-24 07:43:00,2.93578,2.93823,2.93386,2.93665,7750000.0
2008-12-24 07:44:00,2.93448,2.93777,2.93286,2.93777,10250000.0
2008-12-24 07:45:00,2.93473,2.93769,2.93473,2.93711,8000000.0
2008-12-24 07:46:00,2.93384,2.93908,2.93313,2.93508,16250000.0
2008-12-24 07:47:00,2.93451,2.93794,2.93451,2.9349,8750000.0
2008-12-24 07:48:00,2.93806,2.93806,2.93263,2.93781,11000000.0
2008-12-24 07:49:00,2.93498,2.93814,2.93178,2.93316,12250000.0
2008-12-24 07:50:00,2.93831,2.93831,2.9341,2.93801,11750000.0
2008-12-24 07:51:00,2.93746,2.93776,2.93656,2.93776,9500000.0
2008-12-24 07:52:00,2.93769,2.93769,2.9334,2.9357,12750000.0
2008-12-24 07:53:00,2.93787,2.93787,2.9333,2.93611,6380000.0
2008-12-24 07:54:00,2.9372,2.93743,2.93014,2.93593,11130000.0
2008-12-24 07:55:00,2.93812,2.93812,2.93668,2.93693,10000000.0
2008-12-24 07:56:00,2.93612,2.93784,2.93599,2.93689,12630000.0
2008-12-24 07:57:00,2.93872,2.93872,2.93427,2.93664,5750000.0
2008-12-24 07:58:00,2.93851,2.93851,2.93506,2.93663,11250000.0
2008-12-24 07:59:00,2.93636,2.93866,2.93577,2.93585,14250000.0
2008-12-24 08:00:00,2.93866,2.93941,2.93326,2.93653,5500000.0
2008-12-24 08:01:00,2.93695,2.9387,2.93422,2.93584,14880000.0
2008-12-24 08:02:00,2.93769,2.93935,2.93471,2.93789,11250000.0
2008-12-24 08:03:00,2.93779,2.93817,2.93303,2.93716,12500000.0
2008-12-24 08:04:00,2.937,2.93788,2.93207,2.93788,14000000.0
2008-12-24 08:05:00,2.9371,2.93788,2.93377,2.93597,13000000.0
2008-12-24 08:06:00,2.93758,2.93758,2.93338,2.93621,7750000.0
2008-12-24 08:07:00,2.936,2.93754,2.93528,2.93754,8750000.0
2008-12-24 08:08:00,2.93648,2.93813,2.9358,2.9378,7500000.0
2008-12-24 08:09:00,2.93611,2.93856,2.93506,2.93639,9380000.0
2008-12-24 08:10:00,2.93223,2.9371,2.93223,2.93588,9000000.0
2008-12-24 08:12:00,2.93538,2.93753,2.93538,2.93722,7500000.0
2008-12-24 08:13:00,2.93431,2.93754,2.93229,2.93319,11750000.0
2008-12-24 08:14:00,2.93716,2.93858,2.93237,2.93538,7500000.0
2008-12-24 08:15:00,2.9371,2.93785,2.93417,2.93464,6000000.0
2008-12-24 08:16:00,2.93628,2.9369,2.93235,2.93682,8250000.0
2008-12-24 08:17:00,2.93649,2.93736,2.93235,2.93495,9130000.0
2008-12-24 08:18:00,2.93437,2.93669,2.93082,2.93082,14130000.0
2008-12-24 08:19:00,2.93687,2.93772,2.93467,2.93679,7750000.0
2008-12-24 08:20:00,2.93609,2.93716,2.93286,2.93286,8750000.0
2008-12-24 08:21:00,2.93543,2.93647,2.93386,2.93528,5750000.0
2008-12-24 08:22:00,2.9358,2.9361,2.93247,2.93452,10500000.0
2008-12-24 08:23:00,2.93545,2.93708,2.93248,2.93348,11000000.0
2008-12-24 08:24:00,2.93707,2.93707,2.93481,2.93551,6250000.0
2008-12-24 08:25:00,2.93275,2.93636,2.93207,2.93575,9250000.0
2008-12-24 08:26:00,2.93426,2.93698,2.93192,2.93568,15750000.0
2008-12-24 08:27:00,2.93423,2.93684,2.93274,2.93566,7250000.0
2008-12-24 08:28:00,2.93527,2.93723,2.93267,2.93691,6630000.0
2008-12-24 08:29:00,2.93511,2.93727,2.93268,2.93633,10500000.0
2008-12-24 08:30:00,2.93462,2.93777,2.93444,2.93528,9250000.0
2008-12-24 08:31:00,2.93775,2.93817,2.93622,2.93817,8880000.0
2008-12-24 08:32:00,2.93433,2.93808,2.93252,2.93808,7500000.0
2008-12-24 08:33:00,2.93721,2.93811,2.93354,2.93354,9250000.0
2008-12-24 08:34:00,2.93882,2.93928,2.93617,2.93617,7750000.0
2008-12-24 08:35:00,2.93746,2.93753,2.93297,2.93534,13250000.0
2008-12-24 08:36:00,2.93823,2.9388,2.93584,2.93588,6250000.0
2008-12-24 08:37:00,2.93922,2.93922,2.93585,2.93603,8500000.0
2008-12-24 08:38:00,2.93891,2.93922,2.93598,2.93598,6500000.0
2008-12-24 08:39:00,2.93617,2.93641,2.93521,2.93522,5750000.0
2008-12-24 08:40:00,2.93457,2.93775,2.93457,2.93517,8500000.0
2008-12-24 08:41:00,2.93463,2.93834,2.93463,2.93793,9000000.0
2008-12-24 08:42:00,2.93798,2.93848,2.93197,2.93561,10750000.0
2008-12-24 08:44:00,2.93711,2.93806,2.93404,2.93562,5750000.0
2008-12-24 08:45:00,2.93777,2.93847,2.93419,2.93743,10380000.0
2008-12-24 08:46:00,2.93808,2.93847,2.93126,2.93822,14750000.0
2008-12-24 08:47:00,2.93788,2.93788,2.93332,2.93332,9000000.0
2008-12-24 08:48:00,2.9326,2.93644,2.93085,2.93402,12750000.0
2008-12-24 08:49:00,2.93713,2.93807,2.93484,2.93769,10380000.0
2008-12-24 08:50:00,2.93735,2.93776,2.93471,2.93776,5250000.0
2008-12-24 08:51:00,2.93725,2.93781,2.93221,2.93463,10630000.0
2008-12-24 08:52:00,2.9319,2.93795,2.9319,2.93795,7250000.0
2008-12-24 08:53:00,2.93681,2.93772,2.93346,2.93626,19130000.0
2008-12-24 08:54:00,2.93601,2.93828,2.9355,2.93828,6250000.0
2008-12-24 08:55:00,2.93537,2.9372,2.93328,2.93536,10380000.0
2008-12-24 08:56:00,2.9374,2.9374,2.93344,2.93521,6750000.0
2008-12-24 08:57:00,2.9367,2.93775,2.93354,2.93775,10380000.0
2008-12-24 08:59:00,2.93808,2.93808,2.9339,2.93519,7750000.0
2008-12-24 09:00:00,2.93705,2.93738,2.93301,2.93682,8500000.0
2008-12-24 09:01:00,2.93619,2.93725,2.93245,2.93497,7750000.0
2008-12-24 09:02:00,2.9375,2.93836,2.93185,2.93185,13000000.0
2008-12-24 09:03:00,2.93744,2.93815,2.93376,2.9365,12750000.0
2008-12-24 09:04:00,2.93484,2.93835,2.93438,2.93835,5250000.0
2008-12-24 09:05:00,2.93524,2.93685,2.93498,2.93663,7630000.0
2008-12-24 09:06:00,2.93656,2.93656,2.93292,2.93358,10250000.0
2008-12-24 09:07:00,2.93807,2.93823,2.93657,2.93793,11250000.0
2008-12-24 09:08:00,2.93556,2.93556,2.93256,2.93256,8750000.0
2008-12-24 09:09:00,2.93652,2.93652,2.93468,2.93491,5500000.0
2008-12-24 09:10:00,2.93203,2.93726,2.93153,2.93422,10250000.0
2008-12-24 09:11:00,2.93551,2.93636,2.93178,2.93612,10250000.0
2008-12-24 09:12:00,2.93639,2.93681,2.93506,2.9356,6000000.0
2008-12-24 09:13:00,2.9352,2.93659,2.93308,2.93585,9130000.0
2008-12-24 09:14:00,2.93517,2.9366,2.93308,2.93418,9000000.0
2008-12-24 09:15:00,2.93664,2.93696,2.93337,2.93528,9750000.0
2008-12-24 09:16:00,2.93599,2.93687,2.933,2.93317,12250000.0
2008-12-24 09:17:00,2.93294,2.93567,2.93016,2.93567,8250000.0
2008-12-24 09:18:00,2.93686,2.93686,2.93288,2.93637,7500000.0
2008-12-24 09:19:00,2.93556,2.93556,2.93045,2.93045,12500000.0
2008-12-24 09:20:00,2.93231,2.93231,2.92732,2.93133,11130000.0
2008-12-24 09:21:00,2.93011,2.9328,2.92734,2.9328,11000000.0
2008-12-24 09:22:00,2.9334,2.93441,2.92955,2.9336,15000000.0
2008-12-24 09:23:00,2.93435,2.93477,2.9327,2.93477,7500000.0
2008-12-24 09:24:00,2.93386,2.93544,2.92948,2.9348,10500000.0
2008-12-24 09:25:00,2.93472,2.93472,2.93255,2.93395,8750000.0
2008-12-24 09:26:00,2.93474,2.93645,2.93073,2.93382,12500000.0
2008-12-24 09:27:00,2.93169,2.93556,2.93169,2.93426,5500000.0
2008-12-24 09:28:00,2.93398,2.93442,2.9319,2.93408,8500000.0
2008-12-24 09:29:00,2.93344,2.93419,2.93016,2.93419,16130000.0
2008-12-24 09:30:00,2.93397,2.93757,2.93269,2.93539,6000000.0
2008-12-24 09:31:00,2.93571,2.93623,2.93388,2.93573,8010000.0
2008-12-24 09:32:00,2.93427,2.93596,2.93364,2.93542,6750000.0
2008-12-24 09:33:00,2.93632,2.93632,2.9317,2.9347,8500000.0
2008-12-24 09:34:00,2.93549,2.93571,2.93339,2.93416,9000000.0
2008-12-24 09:35:00,2.93325,2.93544,2.93163,2.93163,5750000.0
2008-12-24 09:36:00,2.93325,2.93751,2.93325,2.93382,13380000.0
2008-12-24 09:37:00,2.93408,2.93757,2.93408,2.93576,6750000.0
2008-12-24 09:38:00,2.9361,2.93648,2.93204,2.93528,13880000.0
2008-12-24 09:39:00,2.93527,2.93736,2.93431,2.93543,13630000.0
2008-12-24 09:40:00,2.93684,2.93743,2.93221,2.93582,13500000.0
2008-12-24 09:41:00,2.93604,2.93721,2.93217,2.93397,7500000.0
2008-12-24 09:42:00,2.93583,2.93626,2.93125,2.93479,11000000.0
2008-12-24 09:43:00,2.93588,2.93591,2.93248,2.933,8250000.0
2008-12-24 09:44:00,2.93555,2.93555,2.93226,2.93435,10000000.0
2008-12-24 09:45:00,2.93489,2.93536,2.93005,2.93294,9500000.0
2008-12-24 09:46:00,2.92933,2.93342,2.92933,2.93237,8130000.0
2008-12-24 09:47:00,2.93402,2.93402,2.92929,2.93127,10500000.0
2008-12-24 09:48:00,2.93241,2.93491,2.93128,2.93491,11250000.0
2008-12-24 09:49:00,2.93366,2.93428,2.93124,2.93124,10130000.0
2008-12-24 09:50:00,2.93219,2.93219,2.92624,2.92969,8500000.0
2008-12-24 09:51:00,2.9312,2.93175,2.92753,2.92753,8500000.0
2008-12-24 09:52:00,2.92884,2.93168,2.92746,2.93099,7000000.0
2008-12-24 09:53:00,2.93223,2.93223,2.92972,2.93056,9880000.0
2008-12-24 09:54:00,2.92894,2.93045,2.92792,2.92988,7000000.0
2008-12-24 09:55:00,2.92818,2.9308,2.92594,2.92671,10250000.0
2008-12-24 09:56:00,2.92568,2.93046,2.92561,2.92655,12750000.0
2008-12-24 09:57:00,2.92803,2.92892,2.92593,2.92593,11130000.0
2008-12-24 09:58:00,2.92753,2.92815,2.92214,2.92784,7000000.0
2008-12-24 09:59:00,2.92641,2.92986,2.92641,2.92964,8500000.0
2008-12-24 10:00:00,2.92733,2.93075,2.92502,2.92502,9130000.0
2008-12-24 10:01:00,2.93145,2.93243,2.92994,2.9312,8130000.0
2008-12-24 10:02:00,2.93172,2.93478,2.93141,2.93227,12130000.0
2008-12-24 10:03:00,2.92988,2.9307,2.92209,2.92708,16130000.0
2008-12-24 10:04:00,2.92732,2.93363,2.92667,2.93201,8750000.0
2008-12-24 10:05:00,2.93282,2.9331,2.92703,2.93269,10750000.0
2008-12-24 10:06:00,2.93058,2.93274,2.93058,2.931,6750000.0
2008-12-24 10:07:00,2.92882,2.93284,2.92733,2.92887,10380000.0
2008-12-24 10:08:00,2.93052,2.93182,2.92733,2.9289,6130000.0
2008-12-24 10:09:00,2.92666,2.93134,2.92505,2.92505,13000000.0
2008-12-24 10:10:00,2.9293,2.93095,2.92857,2.92957,11500000.0
2008-12-24 10:11:00,2.92873,2.93118,2.92725,2.92725,5500000.0
2008-12-24 10:12:00,2.92726,2.93065,2.92726,2.93038,10750000.0
2008-12-24 10:13:00,2.92657,2.92964,2.9251,2.92679,7000000.0
2008-12-24 10:14:00,2.92712,2.93077,2.92712,2.93077,7750000.0
2008-12-24 10:15:00,2.92441,2.93056,2.92436,2.92971,9250000.0
2008-12-24 10:16:00,2.92801,2.9301,2.92788,2.92844,6000000.0
2008-12-24 10:17:00,2.92668,2.93076,2.92668,2.93076,9750000.0
2008-12-24 10:18:00,2.92386,2.92744,2.92386,2.92459,6250000.0
2008-12-24 10:19:00,2.92825,2.92893,2.92227,2.92601,5750000.0
2008-12-24 10:20:00,2.92487,2.92487,2.9193,2.92217,7000000.0
2008-12-24 10:21:00,2.92417,2.9256,2.92125,2.9249,13750000.0
2008-12-24 10:22:00,2.9254,2.92544,2.92207,2.92316,7130000.0
2008-12-24 10:23:00,2.92199,2.92377,2.92143,2.92377,6250000.0
2008-12-24 10:24:00,2.92407,2.92427,2.92077,2.92258,9250000.0
2008-12-24 10:25:00,2.92287,2.92365,2.92092,2.9228,9500000.0
2008-12-24 10:26:00,2.92145,2.92159,2.91722,2.91954,5500000.0
2008-12-24 10:27:00,2.91682,2.91682,2.90826,2.9125,12250000.0
2008-12-24 10:28:00,2.90917,2.91511,2.90917,2.91313,12380000.0
2008-12-24 10:29:00,2.91522,2.91567,2.91306,2.91419,9500000.0
2008-12-24 10:30:00,2.91362,2.91679,2.90979,2.91028,13500000.0
2008-12-24 10:31:00,2.91655,2.91663,2.91124,2.91125,7500000.0
2008-12-24 10:32:00,2.9144,2.91751,2.9144,2.91625,9500000.0
2008-12-24 10:33:00,2.91776,2.91825,2.91324,2.9174,12250000.0
2008-12-24 10:34:00,2.91671,2.9182,2.91374,2.91718,12000000.0
2008-12-24 10:35:00,2.91744,2.91844,2.91426,2.91526,15380000.0
2008-12-24 10:36:00,2.91847,2.92128,2.91714,2.91958,17750000.0
2008-12-24 10:37:00,2.92146,2.92146,2.91783,2.91783,14000000.0
2008-12-24 10:38:00,2.91806,2.92062,2.9159,2.91944,6000000.0
2008-12-24 10:39:00,2.9205,2.92847,2.92003,2.92817,10250000.0
2008-12-24 10:40:00,2.92828,2.92856,2.92329,2.92329,11500000.0
2008-12-24 10:41:00,2.9262,2.92901,2.92272,2.92272,5250000.0
2008-12-24 10:42:00,2.92848,2.92945,2.92362,2.92362,8130000.0
2008-12-24 10:43:00,2.92449,2.92626,2.92155,2.92626,8760000.0
2008-12-24 10:44:00,2.92733,2.92851,2.92153,2.9247,12630000.0
2008-12-24 10:45:00,2.92516,2.92655,2.92193,2.92564,6750000.0
2008-12-24 10:46:00,2.9245,2.92523,2.92255,2.92495,8750000.0
2008-12-24 10:47:00,2.92401,2.92497,2.92063,2.92378,11630000.0
2008-12-24 10:48:00,2.92254,2.92404,2.92209,2.92278,7500000.0
2008-12-24 10:49:00,2.92482,2.92482,2.91887,2.91983,14500000.0
2008-12-24 10:50:00,2.91881,2.92164,2.91736,2.91828,7000000.0
2008-12-24 10:51:00,2.91949,2.92062,2.91865,2.91948,15630000.0
2008-12-24 10:52:00,2.91828,2.91972,2.91784,2.91816,8500000.0
2008-12-24 10:53:00,2.9235,2.92466,2.91989,2.92144,9250000.0
2008-12-24 10:54:00,2.92259,2.92652,2.92235,2.92652,7250000.0
2008-12-24 10:55:00,2.92592,2.9284,2.9239,2.92772,10750000.0
2008-12-24 10:56:00,2.92604,2.92924,2.92412,2.92726,8500000.0
2008-12-24 10:57:00,2.92857,2.93059,2.92729,2.93024,7380000.0
2008-12-24 10:58:00,2.92862,2.92993,2.92704,2.92855,8500000.0
2008-12-24 10:59:00,2.92888,2.92973,2.92629,2.92973,8750000.0
2008-12-24 11:00:00,2.92561,2.92811,2.92416,2.92778,8500000.0
2008-12-24 11:01:00,2.9275,2.92926,2.92374,2.92538,10130000.0
2008-12-24 11:02:00,2.92804,2.93134,2.92688,2.93134,9500000.0
2008-12-24 11:03:00,2.92987,2.92987,2.92412,2.92585,9750000.0
2008-12-24 11:04:00,2.92529,2.92818,2.92376,2.92808,6500000.0
2008-12-24 11:05:00,2.92847,2.92961,2.92697,2.92697,9000000.0
2008-12-24 11:06:00,2.92907,2.93209,2.92675,2.92908,13500000.0
2008-12-24 11:07:00,2.92682,2.93079,2.92682,2.92888,8500000.0
2008-12-24 11:08:00,2.93127,2.93173,2.92793,2.92953,7630000.0
2008-12-24 11:09:00,2.92903,2.93013,2.92804,2.92837,6750000.0
2008-12-24 11:10:00,2.92842,2.92894,2.92277,2.92721,12750000.0
2008-12-24 11:11:00,2.92692,2.92814,2.92511,2.92802,5250000.0
2008-12-24 11:12:00,2.9274,2.93174,2.92615,2.92814,13130000.0
2008-12-24 11:13:00,2.92711,2.92833,2.92409,2.92727,7380000.0
2008-12-24 11:14:00,2.92597,2.92728,2.92419,2.92448,10250000.0
2008-12-24 11:15:00,2.92425,2.92649,2.92366,2.92649,8750000.0
2008-12-24 11:16:00,2.92404,2.92667,2.92345,2.92345,17250000.0
2008-12-24 11:17:00,2.91955,2.92428,2.91955,2.92428,6250000.0
2008-12-24 11:18:00,2.92313,2.92669,2.92262,2.92449,6000000.0
2008-12-24 11:19:00,2.92454,2.9252,2.9221,2.9221,7500000.0
2008-12-24 11:20:00,2.92236,2.92487,2.91879,2.92279,7000000.0
2008-12-24 11:21:00,2.92415,2.92544,2.91752,2.92405,11380000.0
2008-12-24 11:22:00,2.92439,2.92599,2.92347,2.92581,5500000.0
2008-12-24 11:23:00,2.92503,2.92609,2.92046,2.92346,14750000.0
2008-12-24 11:24:00,2.92401,2.92583,2.92108,2.92555,14250000.0
2008-12-24 11:25:00,2.9267,2.92705,2.92181,2.92181,14250000.0
2008-12-24 11:26:00,2.9257,2.92638,2.92386,2.92638,8500000.0
2008-12-24 11:27:00,2.92492,2.92558,2.9217,2.92558,6750000.0
2008-12-24 11:28:00,2.92631,2.92651,2.92284,2.92622,6250000.0
2008-12-24 11:29:00,2.92792,2.9293,2.92544,2.92913,7250000.0
2008-12-24 11:30:00,2.9283,2.93039,2.92644,2.92953,8000000.0
2008-12-24 11:31:00,2.92892,2.92953,2.9265,2.9265,13000000.0
2008-12-24 11:32:00,2.92793,2.92969,2.92609,2.92918,14630000.0
2008-12-24 11:33:00,2.92896,2.92927,2.92724,2.92738,10750000.0
2008-12-24 11:34:00,2.92672,2.92916,2.92553,2.92916,6750000.0
2008-12-24 11:35:00,2.92374,2.92851,2.92374,2.92637,6760000.0
2008-12-24 11:36:00,2.92741,2.92871,2.92544,2.92871,7750000.0
2008-12-24 11:37:00,2.9295,2.9303,2.92476,2.92528,7880000.0
2008-12-24 11:38:00,2.92636,2.92947,2.92636,2.9274,5250000.0
2008-12-24 11:39:00,2.92694,2.92958,2.92549,2.92722,10000000.0
2008-12-24 11:40:00,2.92564,2.92918,2.92411,2.9284,7500000.0
2008-12-24 11:41:00,2.92728,2.9283,2.921,2.92682,5500000.0
2008-12-24 11:42:00,2.92704,2.92805,2.92395,2.92546,16630000.0
2008-12-24 11:43:00,2.92446,2.92596,2.92192,2.92578,6630000.0
2008-12-24 11:44:00,2.92651,2.92719,2.92363,2.92505,6380000.0
2008-12-24 11:45:00,2.92678,2.92787,2.92474,2.92721,9750000.0
2008-12-24 11:46:00,2.92726,2.92808,2.92331,2.92543,7380000.0
2008-12-24 11:47:00,2.92718,2.9289,2.92619,2.92812,7750000.0
2008-12-24 11:48:00,2.92939,2.92939,2.9266,2.92708,7250000.0
2008-12-24 11:49:00,2.92706,2.92958,2.92352,2.92851,7500000.0
2008-12-24 11:50:00,2.93091,2.93091,2.92744,2.92905,6250000.0
2008-12-24 11:51:00,2.92773,2.93037,2.92594,2.92741,10250000.0
2008-12-24 11:52:00,2.9289,2.92953,2.92623,2.92826,13500000.0
2008-12-24 11:53:00,2.92785,2.92814,2.92385,2.92548,7000000.0
2008-12-24 11:54:00,2.92665,2.92788,2.92633,2.92691,7750000.0
2008-12-24 11:55:00,2.9269,2.92795,2.92426,2.927,10750000.0
2008-12-24 11:56:00,2.927,2.92786,2.9233,2.92532,11000000.0
2008-12-24 11:57:00,2.92784,2.9289,2.92355,2.92601,11250000.0
2008-12-24 11:58:00,2.92806,2.92832,2.92082,2.92208,6500000.0
2008-12-24 11:59:00,2.92617,2.92631,2.92346,2.92545,10380000.0
2008-12-24 12:00:00,2.9249,2.92583,2.92373,2.92505,9250000.0
2008-12-24 12:01:00,2.92465,2.92606,2.92032,2.92544,9500000.0
2008-12-24 12:02:00,2.92635,2.92675,2.92218,2.92597,11250000.0
2008-12-24 12:03:00,2.92491,2.92623,2.92203,2.92328,5750000.0
2008-12-24 12:04:00,2.92518,2.92781,2.9234,2.92601,8250000.0
2008-12-24 12:05:00,2.9236,2.926,2.9236,2.92567,6750000.0
2008-12-24 12:06:00,2.92539,2.92681,2.92151,2.92151,10750000.0
2008-12-24 12:07:00,2.92651,2.92672,2.92458,2.92568,10250000.0
2008-12-24 12:08:00,2.92503,2.92688,2.9228,2.92483,8500000.0
2008-12-24 12:09:00,2.92611,2.92708,2.92306,2.92516,7750000.0
2008-12-24 12:10:00,2.9262,2.9262,2.9192,2.92539,9500000.0
2008-12-24 12:11:00,2.9268,2.9268,2.92266,2.92414,8880000.0
2008-12-24 12:12:00,2.92441,2.92723,2.92418,2.92506,6750000.0
2008-12-24 12:13:00,2.92176,2.92667,2.92176,2.92667,6250000.0
2008-12-24 12:14:00,2.92489,2.92596,2.92126,2.92399,7750000.0
2008-12-24 12:15:00,2.92478,2.92663,2.92281,2.92593,6500000.0
2008-12-24 12:16:00,2.92395,2.92768,2.92395,2.92596,9250000.0
2008-12-24 12:17:00,2.92632,2.92669,2.9217,2.92518,10750000.0
2008-12-24 12:18:00,2.92432,2.92689,2.9215,2.92579,8880000.0
2008-12-24 12:19:00,2.92599,2.92704,2.92457,2.92514,8750000.0
2008-12-24 12:20:00,2.92185,2.92632,2.92077,2.92471,8250000.0
2008-12-24 12:21:00,2.9239,2.92727,2.92038,2.92415,9630000.0
2008-12-24 12:22:00,2.92516,2.92797,2.92262,2.92645,8380000.0
2008-12-24 12:23:00,2.92815,2.92976,2.92448,2.9264,10130000.0
2008-12-24 12:24:00,2.92755,2.93108,2.92501,2.92831,10000000.0
2008-12-24 12:25:00,2.92947,2.93045,2.92716,2.92779,8380000.0
2008-12-24 12:26:00,2.92645,2.93069,2.92645,2.92828,13380000.0
2008-12-24 12:27:00,2.93091,2.93107,2.92791,2.9303,7250000.0
2008-12-24 12:28:00,2.92886,2.92998,2.92538,2.92824,8500000.0
2008-12-24 12:29:00,2.9289,2.9289,2.92395,2.92459,12000000.0
2008-12-24 12:30:00,2.92552,2.92865,2.92493,2.92493,6500000.0
2008-12-24 12:31:00,2.92792,2.92792,2.92523,2.92723,8750000.0
2008-12-24 12:32:00,2.92798,2.92798,2.92243,2.92553,8500000.0
2008-12-24 12:33:00,2.92811,2.92857,2.92399,2.92705,7500000.0
2008-12-24 12:34:00,2.92826,2.92914,2.92317,2.92698,10750000.0
2008-12-24 12:35:00,2.92803,2.92803,2.92165,2.92447,8500000.0
2008-12-24 12:36:00,2.92598,2.92736,2.92259,2.9273,12380000.0
2008-12-24 12:37:00,2.92771,2.9294,2.92401,2.92453,9130000.0
2008-12-24 12:38:00,2.9295,2.93008,2.92549,2.92549,6000000.0
2008-12-24 12:39:00,2.92884,2.92918,2.92726,2.92864,7000000.0
2008-12-24 12:40:00,2.9249,2.92946,2.9249,2.92862,12000000.0
2008-12-24 12:41:00,2.92947,2.92947,2.92385,2.92385,8500000.0
2008-12-24 12:42:00,2.92734,2.92902,2.92734,2.92852,8750000.0
2008-12-24 12:43:00,2.92777,2.93046,2.92722,2.92883,13260000.0
2008-12-24 12:44:00,2.92907,2.92907,2.92244,2.92709,9750000.0
2008-12-24 12:45:00,2.93126,2.93309,2.92756,2.93309,9250000.0
2008-12-24 12:46:00,2.93204,2.9328,2.93124,2.9328,7750000.0
2008-12-24 12:47:00,2.93259,2.93322,2.92997,2.93307,5500000.0
2008-12-24 12:48:00,2.9327,2.93368,2.92893,2.93055,8000000.0
2008-12-24 12:49:00,2.93109,2.93325,2.92902,2.92989,10000000.0
2008-12-24 12:50:00,2.92906,2.93106,2.92649,2.92808,16380000.0
2008-12-24 12:51:00,2.92904,2.9295,2.92349,2.92884,9500000.0
2008-12-24 12:52:00,2.92778,2.92995,2.92515,2.92515,7750000.0
2008-12-24 12:53:00,2.92865,2.92986,2.92627,2.92808,9000000.0
2008-12-24 12:54:00,2.92835,2.92946,2.92562,2.92851,10750000.0
2008-12-24 12:55:00,2.92558,2.92994,2.92533,2.92746,8250000.0
2008-12-24 12:56:00,2.92635,2.93075,2.92439,2.93007,10750000.0
2008-12-24 12:57:00,2.92794,2.93091,2.92691,2.93035,9130000.0
2008-12-24 12:58:00,2.92723,2.93094,2.92647,2.92819,8000000.0
2008-12-24 12:59:00,2.92937,2.93066,2.92667,2.92667,11500000.0
2008-12-24 13:00:00,2.93022,2.93118,2.9262,2.92989,10000000.0
2008-12-24 13:01:00,2.92975,2.93208,2.92807,2.92892,8500000.0
2008-12-24 13:02:00,2.93083,2.93083,2.92615,2.92858,11000000.0
2008-12-24 13:03:00,2.92298,2.92757,2.92298,2.92694,10260000.0
2008-12-24 13:04:00,2.92586,2.92735,2.92499,2.92689,11500000.0
2008-12-24 13:05:00,2.922,2.92772,2.922,2.92654,10500000.0
2008-12-24 13:06:00,2.92264,2.92669,2.92223,2.92233,9000000.0
2008-12-24 13:07:00,2.92271,2.92699,2.9208,2.92442,12750000.0
2008-12-24 13:08:00,2.92533,2.92731,2.92458,2.92731,6250000.0
2008-12-24 13:09:00,2.92752,2.92752,2.92331,2.92581,5750000.0
2008-12-24 13:10:00,2.92732,2.92828,2.92563,2.92691,11880000.0
2008-12-24 13:11:00,2.92697,2.92888,2.92376,2.92718,11000000.0
2008-12-24 13:12:00,2.92623,2.9265,2.92351,2.9265,8130000.0
2008-12-24 13:13:00,2.92256,2.92729,2.92256,2.92467,8000000.0
2008-12-24 13:14:00,2.92334,2.92633,2.92208,2.92405,5250000.0
2008-12-24 13:15:00,2.92357,2.92561,2.92205,2.92234,8000000.0
2008-12-24 13:16:00,2.92328,2.92607,2.92073,2.92528,7380000.0
2008-12-24 13:17:00,2.9251,2.92982,2.9248,2.92982,12750000.0
2008-12-24 13:18:00,2.9297,2.93304,2.92967,2.93101,6250000.0
2008-12-24 13:19:00,2.93095,2.93223,2.92949,2.93199,10000000.0
2008-12-24 13:20:00,2.92591,2.93105,2.92583,2.92583,8250000.0
2008-12-24 13:21:00,2.92746,2.92997,2.92565,2.92866,7130000.0
2008-12-24 13:22:00,2.92858,2.92922,2.92467,2.92732,9750000.0
2008-12-24 13:23:00,2.9302,2.9314,2.92902,2.93098,9250000.0
2008-12-24 13:24:00,2.93009,2.93196,2.92769,2.93158,10500000.0
2008-12-24 13:25:00,2.93052,2.93207,2.9258,2.93035,10250000.0
2008-12-24 13:26:00,2.92872,2.9316,2.92844,2.92844,7750000.0
2008-12-24 13:27:00,2.93129,2.93129,2.92492,2.92857,17000000.0
2008-12-24 13:28:00,2.9267,2.93048,2.9267,2.92873,8250000.0
2008-12-24 13:29:00,2.9295,2.93124,2.92593,2.92593,10000000.0
2008-12-24 13:30:00,2.92767,2.93071,2.92767,2.93049,7750000.0
2008-12-24 13:31:00,2.92852,2.93044,2.92746,2.92922,7500000.0
2008-12-24 13:32:00,2.92789,2.93065,2.92789,2.93037,6630000.0
2008-12-24 13:33:00,2.92889,2.93011,2.92208,2.92824,14630000.0
2008-12-24 13:34:00,2.92721,2.92811,2.92528,2.92729,7750000.0
2008-12-24 13:35:00,2.92753,2.92822,2.92544,2.92749,13130000.0
2008-12-24 13:36:00,2.92617,2.92835,2.92572,2.92784,8000000.0
2008-12-24 13:37:00,2.92715,2.92872,2.92246,2.92246,6130000.0
2008-12-24 13:38:00,2.92665,2.9274,2.92443,2.92579,16000000.0
2008-12-24 13:39:00,2.92588,2.92653,2.91932,2.92637,8500000.0
2008-12-24 13:40:00,2.9273,2.92744,2.92243,2.9245,13140000.0
2008-12-24 13:41:00,2.92613,2.92651,2.92186,2.92586,6630000.0
2008-12-24 13:42:00,2.9243,2.92575,2.92291,2.92426,9750000.0
2008-12-24 13:43:00,2.92651,2.92731,2.92297,2.92731,12000000.0
2008-12-24 13:44:00,2.9283,2.92923,2.92334,2.92375,10630000.0
2008-12-24 13:45:00,2.92771,2.9287,2.92513,2.92707,6630000.0
2008-12-24 13:46:00,2.92508,2.92796,2.92416,2.92548,12630000.0
2008-12-24 13:47:00,2.92715,2.92948,2.92498,2.92498,10630000.0
2008-12-24 13:48:00,2.92574,2.92574,2.92031,2.92327,6250000.0
2008-12-24 13:49:00,2.92177,2.9269,2.92057,2.92432,9880000.0
2008-12-24 13:50:00,2.92222,2.92575,2.92222,2.923,5500000.0
2008-12-24 13:51:00,2.92483,2.92483,2.913,2.91454,9880000.0
2008-12-24 13:52:00,2.91386,2.91596,2.91201,2.91561,9000000.0
2008-12-24 13:53:00,2.91756,2.91965,2.91244,2.91813,8630000.0
2008-12-24 13:54:00,2.92216,2.92216,2.91854,2.92009,6250000.0
2008-12-24 13:55:00,2.92152,2.92152,2.91049,2.91492,7500000.0
2008-12-24 13:56:00,2.91145,2.91643,2.91118,2.91549,12250000.0
2008-12-24 13:57:00,2.91707,2.91785,2.91413,2.91515,7750000.0
2008-12-24 13:58:00,2.91482,2.91644,2.91156,2.91238,14750000.0
2008-12-24 13:59:00,2.91459,2.91575,2.90865,2.90865,10000000.0
2008-12-24 14:00:00,2.91377,2.91503,2.91344,2.91373,5500000.0
2008-12-24 14:01:00,2.91106,2.91523,2.91052,2.91132,7500000.0
2008-12-24 14:02:00,2.91087,2.91522,2.91012,2.91408,8250000.0
2008-12-24 14:03:00,2.91292,2.91487,2.91153,2.91262,11500000.0
2008-12-24 14:04:00,2.91209,2.91526,2.91209,2.91388,13000000.0
2008-12-24 14:05:00,2.91226,2.91418,2.90981,2.9121,5750000.0
2008-12-24 14:06:00,2.91081,2.91422,2.90871,2.9128,12750000.0
2008-12-24 14:07:00,2.91342,2.91437,2.90993,2.9138,11000000.0
2008-12-24 14:08:00,2.91437,2.91504,2.91166,2.91264,9630000.0
2008-12-24 14:09:00,2.91406,2.9144,2.91071,2.91071,9750000.0
2008-12-24 14:10:00,2.91285,2.91366,2.91019,2.91205,5250000.0
2008-12-24 14:11:00,2.91646,2.91789,2.91246,2.91355,9250000.0
2008-12-24 14:12:00,2.91556,2.91631,2.91168,2.91168,8750000.0
2008-12-24 14:13:00,2.91723,2.91723,2.91354,2.91413,8500000.0
2008-12-24 14:14:00,2.91416,2.91783,2.9138,2.9138,8630000.0
2008-12-24 14:15:00,2.91801,2.9187,2.91429,2.91607,10750000.0
2008-12-24 14:16:00,2.91501,2.91783,2.91501,2.91668,9380000.0
2008-12-24 14:17:00,2.91668,2.91818,2.91599,2.917,6500000.0
2008-12-24 14:18:00,2.91585,2.91737,2.91444,2.91561,11130000.0
2008-12-24 14:19:00,2.91433,2.91811,2.91433,2.91434,5500000.0
2008-12-24 14:20:00,2.91317,2.91858,2.91317,2.91804,7250000.0
2008-12-24 14:21:00,2.91668,2.92067,2.91401,2.92067,7250000.0
2008-12-24 14:22:00,2.91921,2.92331,2.91825,2.92144,9500000.0
2008-12-24 14:23:00,2.91972,2.92274,2.91781,2.92049,8000000.0
2008-12-24 14:24:00,2.91966,2.92005,2.91421,2.91832,10500000.0
2008-12-24 14:25:00,2.91922,2.92143,2.9177,2.92143,7000000.0
2008-12-24 14:26:00,2.92132,2.92338,2.918,2.9223,12250000.0
2008-12-24 14:27:00,2.922,2.92318,2.91963,2.92036,7750000.0
2008-12-24 14:28:00,2.91948,2.92261,2.917,2.91711,13250000.0
2008-12-24 14:29:00,2.91885,2.91885,2.91404,2.91709,7500000.0
2008-12-24 14:30:00,2.91621,2.9178,2.91309,2.91309,5500000.0
2008-12-24 14:31:00,2.91679,2.91871,2.91139,2.91497,8000000.0
2008-12-24 14:32:00,2.91748,2.91891,2.91459,2.91833,12130000.0
2008-12-24 14:33:00,2.91912,2.91946,2.91472,2.91728,10000000.0
2008-12-24 14:34:00,2.91686,2.91726,2.91436,2.91684,9000000.0
2008-12-24 14:35:00,2.91495,2.91811,2.91089,2.91474,11010000.0
2008-12-24 14:36:00,2.91489,2.91559,2.91037,2.91378,11630000.0
2008-12-24 14:37:00,2.91535,2.91579,2.91168,2.91309,6630000.0
2008-12-24 14:38:00,2.91279,2.91916,2.91279,2.9184,7000000.0
2008-12-24 14:39:00,2.91679,2.92018,2.91679,2.91913,5750000.0
2008-12-24 14:40:00,2.92134,2.9216,2.91362,2.91681,12380000.0
2008-12-24 14:41:00,2.91629,2.91629,2.91472,2.91495,8500000.0
2008-12-24 14:42:00,2.91656,2.91718,2.91273,2.91273,6250000.0
2008-12-24 14:43:00,2.91681,2.91793,2.91253,2.91485,11380000.0
2008-12-24 14:44:00,2.91218,2.91755,2.911,2.91563,6000000.0
2008-12-24 14:45:00,2.91522,2.91633,2.91387,2.91451,8000000.0
2008-12-24 14:46:00,2.91418,2.91636,2.91143,2.91477,12500000.0
2008-12-24 14:47:00,2.91411,2.91496,2.91144,2.91379,11500000.0
2008-12-24 14:48:00,2.91291,2.91437,2.91049,2.91061,9500000.0
2008-12-24 14:49:00,2.91288,2.91481,2.91131,2.91338,6250000.0
2008-12-24 14:50:00,2.91262,2.91449,2.90854,2.91321,7000000.0
2008-12-24 14:51:00,2.91232,2.91583,2.91232,2.91355,12250000.0
2008-12-24 14:52:00,2.91447,2.91585,2.91138,2.91293,15750000.0
2008-12-24 14:53:00,2.91307,2.91495,2.91209,2.91209,12250000.0
2008-12-24 14:54:00,2.91385,2.91456,2.90973,2.91306,15000000.0
2008-12-24 14:55:00,2.91335,2.91454,2.91094,2.91353,12750000.0
2008-12-24 14:56:00,2.91352,2.9157,2.91106,2.91106,11000000.0
2008-12-24 14:57:00,2.91294,2.91582,2.91216,2.91362,9250000.0
2008-12-24 14:58:00,2.91173,2.91511,2.91173,2.91316,8000000.0
2008-12-24 14:59:00,2.91494,2.91625,2.9138,2.91625,9380000.0
2008-12-24 15:00:00,2.91655,2.91737,2.91229,2.91318,13130000.0
2008-12-24 15:01:00,2.91202,2.91601,2.91013,2.91285,13750000.0
2008-12-24 15:02:00,2.91341,2.9163,2.9115,2.91427,9380000.0
2008-12-24 15:03:00,2.91055,2.91762,2.90955,2.91268,11630000.0
2008-12-24 15:04:00,2.91494,2.91653,2.91111,2.91111,11500000.0
2008-12-24 15:05:00,2.91534,2.91656,2.91195,2.91195,8500000.0
2008-12-24 15:06:00,2.91469,2.91469,2.91133,2.91305,8250000.0
2008-12-24 15:07:00,2.91115,2.91606,2.91115,2.9141,5250000.0
2008-12-24 15:08:00,2.91326,2.91586,2.90969,2.91514,9500000.0
2008-12-24 15:09:00,2.91488,2.91566,2.91205,2.91439,11630000.0
2008-12-24 15:10:00,2.91544,2.91593,2.91273,2.91484,6380000.0
2008-12-24 15:11:00,2.91334,2.91562,2.91275,2.91458,12000000.0
2008-12-24 15:12:00,2.91373,2.91605,2.91227,2.91365,7500000.0
2008-12-24 15:13:00,2.91065,2.91569,2.90986,2.91378,11500000.0
2008-12-24 15:14:00,2.91284,2.91398,2.90912,2.90912,5500000.0
2008-12-24 15:15:00,2.90931,2.91376,2.90931,2.9106,9250000.0
2008-12-24 15:16:00,2.91059,2.91563,2.91059,2.91396,7250000.0
2008-12-24 15:17:00,2.91424,2.91628,2.9112,2.9134,11000000.0
2008-12-24 15:18:00,2.91475,2.91584,2.91261,2.913,10000000.0
2008-12-24 15:19:00,2.91362,2.91452,2.9083,2.9083,7000000.0
2008-12-24 15:20:00,2.91198,2.91426,2.91061,2.91061,6250000.0
2008-12-24 15:21:00,2.91259,2.91399,2.90654,2.91112,9880000.0
2008-12-24 15:22:00,2.91275,2.91397,2.90838,2.90856,12250000.0
2008-12-24 15:23:00,2.9106,2.91182,2.90939,2.91156,5630000.0
2008-12-24 15:24:00,2.90973,2.91351,2.90882,2.91239,7500000.0
2008-12-24 15:25:00,2.91083,2.91435,2.91083,2.91146,8000000.0
2008-12-24 15:26:00,2.91257,2.91466,2.91073,2.9145,14000000.0
2008-12-24 15:27:00,2.91388,2.91603,2.91242,2.9137,9250000.0
2008-12-24 15:28:00,2.91565,2.91675,2.91396,2.91473,5500000.0
2008-12-24 15:29:00,2.91134,2.91601,2.91134,2.91559,5750000.0
2008-12-24 15:30:00,2.9158,2.91666,2.91249,2.91414,6500000.0
2008-12-24 15:31:00,2.91413,2.91713,2.91413,2.91692,8130000.0
2008-12-24 15:32:00,2.91784,2.91828,2.91224,2.91523,8250000.0
2008-12-24 15:33:00,2.91498,2.91642,2.91438,2.91574,10750000.0
2008-12-24 15:34:00,2.91599,2.91769,2.91467,2.91557,6250000.0
2008-12-24 15:35:00,2.91659,2.91807,2.90821,2.91312,8250000.0
2008-12-24 15:36:00,2.91579,2.91694,2.91214,2.91401,11750000.0
2008-12-24 15:37:00,2.91661,2.91672,2.91435,2.91581,6250000.0
2008-12-24 15:38:00,2.91313,2.91699,2.91027,2.9135,13500000.0
2008-12-24 15:39:00,2.91363,2.91665,2.91325,2.91452,7000000.0
2008-12-24 15:40:00,2.91534,2.91649,2.90911,2.9156,8380000.0
2008-12-24 15:41:00,2.91132,2.9166,2.91132,2.91273,6250000.0
2008-12-24 15:42:00,2.91597,2.9169,2.91498,2.91627,7000000.0
2008-12-24 15:43:00,2.91485,2.91615,2.91076,2.91506,5250000.0
2008-12-24 15:44:00,2.914,2.91568,2.91061,2.91061,11000000.0
2008-12-24 15:45:00,2.91315,2.91412,2.90758,2.9119,12130000.0
2008-12-24 15:46:00,2.91167,2.91427,2.90979,2.91135,16750000.0
2008-12-24 15:47:00,2.91265,2.91404,2.91114,2.91251,8750000.0
2008-12-24 15:48:00,2.91246,2.91494,2.91107,2.91298,7500000.0
2008-12-24 15:49:00,2.91261,2.91519,2.90889,2.91441,16000000.0
2008-12-24 15:50:00,2.91245,2.91479,2.91031,2.91372,12500000.0
2008-12-24 15:51:00,2.91361,2.91424,2.90984,2.91288,7500000.0
2008-12-24 15:52:00,2.91248,2.91558,2.91069,2.91145,7750000.0
2008-12-24 15:53:00,2.91112,2.91329,2.90926,2.91266,8000000.0
2008-12-24 15:54:00,2.91116,2.91343,2.9063,2.91129,13500000.0
2008-12-24 15:55:00,2.913,2.91389,2.90897,2.91231,6510000.0
2008-12-24 15:56:00,2.91234,2.91468,2.91037,2.91191,6000000.0
2008-12-24 15:57:00,2.91451,2.91451,2.9079,2.91031,11750000.0
2008-12-24 15:58:00,2.91179,2.91179,2.90638,2.90638,11500000.0
2008-12-24 15:59:00,2.9116,2.91202,2.90763,2.91015,8000000.0
2008-12-24 16:00:00,2.91088,2.91141,2.90836,2.91112,9000000.0
2008-12-24 16:01:00,2.9112,2.91225,2.9083,2.9083,10250000.0
2008-12-24 16:02:00,2.91052,2.91268,2.90695,2.90695,6000000.0
2008-12-24 16:03:00,2.91041,2.91276,2.91011,2.91119,8130000.0
2008-12-24 16:04:00,2.90953,2.91183,2.90847,2.91107,6500000.0
2008-12-24 16:05:00,2.90973,2.91179,2.90639,2.90867,9880000.0
2008-12-24 16:06:00,2.91003,2.9117,2.90965,2.91064,7000000.0
2008-12-24 16:07:00,2.91214,2.91334,2.91104,2.91334,11630000.0
2008-12-24 16:08:00,2.91249,2.91615,2.91249,2.91553,5500000.0
2008-12-24 16:09:00,2.9145,2.916,2.91392,2.91398,8000000.0
2008-12-24 16:10:00,2.91271,2.91481,2.91072,2.91472,9130000.0
2008-12-24 16:11:00,2.91374,2.91537,2.91189,2.91344,9510000.0
2008-12-24 16:12:00,2.91175,2.91518,2.91009,2.9127,14250000.0
2008-12-24 16:13:00,2.91622,2.91622,2.9115,2.91299,5750000.0
2008-12-24 16:14:00,2.91556,2.91567,2.90982,2.91259,7380000.0
2008-12-24 16:15:00,2.91235,2.91742,2.91234,2.91528,6750000.0
2008-12-24 16:16:00,2.91502,2.91677,2.91082,2.91374,14130000.0
2008-12-24 16:17:00,2.91548,2.91572,2.91199,2.91511,6880000.0
2008-12-24 16:18:00,2.91441,2.91556,2.91144,2.91461,10250000.0
2008-12-24 16:19:00,2.91465,2.91536,2.91082,2.91082,11000000.0
2008-12-24 16:20:00,2.91276,2.91423,2.91018,2.91423,8630000.0
2008-12-24 16:21:00,2.91387,2.91387,2.9082,2.90857,5250000.0
2008-12-24 16:22:00,2.91274,2.91424,2.91095,2.91111,7630000.0
2008-12-24 16:23:00,2.91171,2.9141,2.9115,2.91253,6630000.0
2008-12-24 16:24:00,2.91032,2.91201,2.90682,2.9097,11250000.0
2008-12-24 16:25:00,2.90969,2.92105,2.9081,2.91236,11500000.0
2008-12-24 16:26:00,2.91174,2.91261,2.90969,2.91244,9500000.0
2008-12-24 16:27:00,2.91247,2.9138,2.90906,2.91274,11500000.0
2008-12-24 16:28:00,2.91342,2.91405,2.91085,2.91312,11380000.0
2008-12-24 16:29:00,2.91362,2.91362,2.91143,2.91358,6130000.0
2008-12-24 16:30:00,2.91249,2.91345,2.90777,2.91345,5500000.0
2008-12-24 16:31:00,2.91148,2.91326,2.91076,2.91307,8000000.0
2008-12-24 16:32:00,2.9128,2.91383,2.90935,2.91019,9000000.0
2008-12-24 16:33:00,2.91388,2.9154,2.91129,2.91482,12380000.0
2008-12-24 16:34:00,2.91477,2.91684,2.91222,2.91366,10750000.0
2008-12-24 16:35:00,2.91413,2.91469,2.90765,2.91007,8750000.0
2008-12-24 16:36:00,2.91314,2.91414,2.90985,2.91081,17000000.0
2008-12-24 16:37:00,2.90979,2.91383,2.90979,2.91383,6000000.0
2008-12-24 16:38:00,2.91403,2.91725,2.91154,2.91445,9250000.0
2008-12-24 16:39:00,2.91528,2.91659,2.91271,2.91575,6750000.0
2008-12-24 16:40:00,2.91558,2.9184,2.91377,2.91673,8630000.0
2008-12-24 16:41:00,2.91354,2.9165,2.91221,2.9146,10630000.0
2008-12-24 16:42:00,2.91665,2.91673,2.91309,2.91651,8380000.0
2008-12-24 16:43:00,2.91441,2.91687,2.91368,2.91368,7750000.0
2008-12-24 16:44:00,2.91517,2.91647,2.91351,2.91511,9630000.0
2008-12-24 16:45:00,2.91602,2.91602,2.91175,2.91311,7500000.0
2008-12-24 16:46:00,2.91229,2.91659,2.91184,2.91184,9750000.0
2008-12-24 16:47:00,2.91357,2.91606,2.91221,2.91475,5250000.0
2008-12-24 16:48:00,2.91677,2.91751,2.91273,2.91667,6250000.0
2008-12-24 16:49:00,2.91749,2.91809,2.91367,2.91809,9500000.0
2008-12-24 16:50:00,2.91607,2.91933,2.91346,2.91933,9750000.0
2008-12-24 16:51:00,2.91551,2.91842,2.91336,2.91737,7000000.0
2008-12-24 16:52:00,2.91944,2.91944,2.91334,2.91844,6500000.0
2008-12-24 16:53:00,2.91453,2.91856,2.91281,2.91281,6500000.0
2008-12-24 16:54:00,2.91277,2.91378,2.90775,2.90906,9880000.0
2008-12-24 16:55:00,2.91087,2.91333,2.90914,2.90914,6750000.0
2008-12-24 16:56:00,2.91183,2.91372,2.91129,2.9128,9000000.0
2008-12-24 16:57:00,2.90938,2.91183,2.90938,2.91183,6250000.0
2008-12-24 16:58:00,2.91111,2.91336,2.90853,2.91207,11250000.0
2008-12-24 16:59:00,2.91124,2.91386,2.91011,2.91279,9250000.0
2008-12-24 17:00:00,2.9132,2.91502,2.91125,2.91269,7250000.0
2008-12-24 17:01:00,2.91369,2.91557,2.91003,2.91265,7000000.0
2008-12-24 17:02:00,2.91505,2.91505,2.90957,2.90957,6000000.0
2008-12-24 17:03:00,2.909,2.91371,2.90898,2.91232,12000000.0
2008-12-24 17:04:00,2.91121,2.91261,2.91078,2.91261,6500000.0
2008-12-24 17:05:00,2.90994,2.9119,2.90756,2.90912,7000000.0
2008-12-24 17:06:00,2.90962,2.91283,2.90828,2.91174,12250000.0
2008-12-24 17:07:00,2.91294,2.91318,2.90915,2.913,11000000.0
2008-12-24 17:08:00,2.91118,2.91463,2.91105,2.91105,10250000.0
2008-12-24 17:09:00,2.91167,2.91382,2.91167,2.91309,6000000.0
2008-12-24 17:10:00,2.90573,2.9136,2.90573,2.91115,10250000.0
2008-12-24 17:11:00,2.91433,2.91448,2.91095,2.91148,7750000.0
2008-12-24 17:12:00,2.91426,2.91446,2.91131,2.91131,5500000.0
2008-12-24 17:13:00,2.91366,2.91491,2.91232,2.91449,6630000.0
2008-12-24 17:14:00,2.91251,2.91474,2.90819,2.90819,10750000.0
2008-12-24 17:15:00,2.91167,2.91451,2.91068,2.91271,13000000.0
2008-12-24 17:16:00,2.91372,2.91466,2.91095,2.91258,7630000.0
2008-12-24 17:17:00,2.912,2.91479,2.91192,2.91417,9000000.0
2008-12-24 17:18:00,2.91174,2.91492,2.91118,2.91264,9880000.0
2008-12-24 17:19:00,2.91277,2.91545,2.91202,2.9128,9250000.0
2008-12-24 17:20:00,2.9113,2.91426,2.9098,2.9115,8250000.0
2008-12-24 17:21:00,2.91398,2.91475,2.91069,2.91269,11250000.0
2008-12-24 17:22:00,2.91216,2.91394,2.91165,2.91394,6750000.0
2008-12-24 17:23:00,2.91197,2.91364,2.90985,2.91282,11250000.0
2008-12-24 17:24:00,2.90851,2.91243,2.90851,2.91098,7880000.0
2008-12-24 17:25:00,2.91072,2.91289,2.91014,2.91076,7750000.0
2008-12-24 17:26:00,2.91088,2.91319,2.91017,2.91207,6500000.0
2008-12-24 17:27:00,2.91022,2.91445,2.90942,2.91445,9250000.0
2008-12-24 17:28:00,2.91074,2.91406,2.91074,2.91357,8500000.0
2008-12-24 17:29:00,2.91196,2.9131,2.91011,2.91189,6380000.0
2008-12-24 17:30:00,2.91131,2.91316,2.91115,2.91135,7250000.0
2008-12-24 17:31:00,2.91019,2.91267,2.91015,2.91267,7500000.0
2008-12-24 17:32:00,2.90994,2.91287,2.90888,2.90888,7000000.0
2008-12-24 17:33:00,2.91057,2.9137,2.91057,2.91201,8750000.0
2008-12-24 17:34:00,2.91177,2.91303,2.90884,2.90985,7000000.0
2008-12-24 17:35:00,2.90851,2.91341,2.90851,2.91097,5500000.0
2008-12-24 17:36:00,2.91236,2.91336,2.90884,2.91333,8750000.0
2008-12-24 17:37:00,2.91154,2.91416,2.91058,2.91058,12500000.0
2008-12-24 17:38:00,2.90898,2.91322,2.90844,2.91235,8750000.0
2008-12-24 17:39:00,2.91196,2.9139,2.91058,2.91058,7250000.0
2008-12-24 17:40:00,2.91129,2.9138,2.90963,2.91241,7500000.0
2008-12-24 17:41:00,2.91396,2.91498,2.91279,2.91442,12750000.0
2008-12-24 17:42:00,2.91177,2.91429,2.91142,2.91142,11250000.0
2008-12-24 17:43:00,2.91082,2.91381,2.91082,2.91364,5750000.0
2008-12-24 17:44:00,2.91189,2.91314,2.91048,2.91296,6380000.0
2008-12-24 17:45:00,2.91061,2.91378,2.91061,2.91372,6500000.0
2008-12-24 17:46:00,2.91152,2.91157,2.90747,2.90772,13750000.0
2008-12-24 17:47:00,2.91099,2.91344,2.90894,2.91269,6000000.0
2008-12-24 17:48:00,2.9133,2.91415,2.90862,2.91089,8880000.0
2008-12-24 17:49:00,2.91105,2.91378,2.90885,2.9112,11500000.0
2008-12-24 17:50:00,2.91304,2.91347,2.90927,2.9107,9250000.0
2008-12-24 17:51:00,2.91017,2.91374,2.91017,2.91276,9260000.0
2008-12-24 17:52:00,2.911,2.91536,2.911,2.91536,9380000.0
2008-12-24 17:53:00,2.91531,2.91585,2.91071,2.91504,10250000.0
2008-12-24 17:54:00,2.9112,2.91579,2.9112,2.91506,12250000.0
2008-12-24 17:55:00,2.91316,2.91403,2.9104,2.91159,5880000.0
2008-12-24 17:56:00,2.9117,2.91517,2.90966,2.91248,10630000.0
2008-12-24 17:57:00,2.91198,2.91474,2.90954,2.90968,8500000.0
2008-12-24 17:58:00,2.91294,2.91398,2.90939,2.9108,10000000.0
2008-12-24 17:59:00,2.91315,2.91457,2.91148,2.91319,5750000.0
2008-12-24 18:00:00,2.91454,2.91552,2.91091,2.91133,14750000.0
2008-12-24 18:01:00,2.9139,2.91566,2.90996,2.91036,12500000.0
2008-12-24 18:02:00,2.91522,2.91589,2.91284,2.91297,12000000.0
2008-12-24 18:03:00,2.91342,2.91447,2.91184,2.91359,7750000.0
2008-12-24 18:04:00,2.91297,2.91496,2.91171,2.9146,5500000.0
2008-12-24 18:05:00,2.91202,2.91508,2.90879,2.91343,11260000.0
2008-12-24 18:06:00,2.91321,2.91429,2.91083,2.91314,8630000.0
2008-12-24 18:07:00,2.91109,2.91418,2.90929,2.91161,10500000.0
2008-12-24 18:08:00,2.91345,2.91345,2.9083,2.9083,6380000.0
2008-12-24 18:09:00,2.90959,2.9115,2.90722,2.90808,11130000.0
2008-12-24 18:10:00,2.90911,2.91179,2.90911,2.91069,6250000.0
2008-12-24 18:11:00,2.91111,2.9118,2.90735,2.91154,7500000.0
2008-12-24 18:12:00,2.9105,2.91147,2.90762,2.90955,5750000.0
2008-12-24 18:13:00,2.91124,2.91198,2.90966,2.91053,5250000.0
2008-12-24 18:14:00,2.91018,2.91243,2.90977,2.91141,16250000.0
2008-12-24 18:15:00,2.9104,2.91148,2.90918,2.91026,9130000.0
2008-12-24 18:16:00,2.90729,2.91213,2.90706,2.90975,9130000.0
2008-12-24 18:17:00,2.90999,2.91293,2.90808,2.90898,19750000.0
2008-12-24 18:18:00,2.90843,2.9122,2.90657,2.90657,13630000.0
2008-12-24 18:19:00,2.90969,2.91141,2.90537,2.90963,5250000.0
2008-12-24 18:20:00,2.90735,2.91207,2.90735,2.9109,12250000.0
2008-12-24 18:21:00,2.91057,2.91157,2.90757,2.9104,5750000.0
2008-12-24 18:22:00,2.9072,2.91232,2.90706,2.90985,9130000.0
2008-12-24 18:23:00,2.91165,2.91165,2.90873,2.91031,7250000.0
2008-12-24 18:24:00,2.90959,2.91184,2.90758,2.91116,13500000.0
2008-12-24 18:25:00,2.90838,2.91242,2.90838,2.91194,6250000.0
2008-12-24 18:26:00,2.90875,2.91238,2.90687,2.91202,5500000.0
2008-12-24 18:27:00,2.90965,2.91179,2.90669,2.91018,6250000.0
2008-12-24 18:28:00,2.90939,2.91172,2.90631,2.90978,6250000.0
2008-12-24 18:29:00,2.90959,2.91254,2.90959,2.91251,7250000.0
2008-12-24 18:30:00,2.91142,2.91362,2.90769,2.91186,15750000.0
2008-12-24 18:31:00,2.91224,2.91272,2.91046,2.91046,8500000.0
2008-12-24 18:32:00,2.91163,2.91246,2.90737,2.91241,11750000.0
2008-12-24 18:33:00,2.91213,2.91278,2.90885,2.91058,6750000.0
2008-12-24 18:34:00,2.91229,2.91462,2.90791,2.90791,15500000.0
2008-12-24 18:35:00,2.90969,2.91221,2.90671,2.90988,8500000.0
2008-12-24 18:36:00,2.90914,2.91186,2.9062,2.91135,11500000.0
2008-12-24 18:37:00,2.90992,2.91258,2.90764,2.91074,7250000.0
2008-12-24 18:38:00,2.90764,2.91301,2.90698,2.9112,9750000.0
2008-12-24 18:39:00,2.90623,2.91334,2.90623,2.91271,11250000.0
2008-12-24 18:40:00,2.91204,2.9174,2.91031,2.9174,6130000.0
2008-12-24 18:41:00,2.91595,2.9174,2.91303,2.91349,7880000.0
2008-12-24 18:42:00,2.91464,2.91687,2.9119,2.91476,10250000.0
2008-12-24 18:43:00,2.91747,2.92188,2.91363,2.91961,10380000.0
2008-12-24 18:44:00,2.921,2.92345,2.91866,2.92013,16750000.0
2008-12-24 18:45:00,2.91872,2.92276,2.91814,2.92109,9000000.0
2008-12-24 18:46:00,2.92094,2.92325,2.91799,2.92218,9500000.0
2008-12-24 18:47:00,2.9224,2.92542,2.92114,2.92272,9380000.0
2008-12-24 18:48:00,2.92132,2.92377,2.92115,2.92159,8500000.0
2008-12-24 18:49:00,2.92217,2.92352,2.92164,2.92165,8500000.0
2008-12-24 18:50:00,2.92209,2.92322,2.92138,2.92311,7250000.0
2008-12-24 18:51:00,2.92367,2.92602,2.91992,2.91992,15250000.0
2008-12-24 18:52:00,2.92572,2.92572,2.92047,2.92356,5250000.0
2008-12-24 18:53:00,2.9238,2.92621,2.92339,2.92561,13250000.0
2008-12-24 18:54:00,2.92642,2.92776,2.9242,2.9242,15500000.0
2008-12-24 18:55:00,2.92284,2.92507,2.92148,2.92395,8500000.0
2008-12-24 18:56:00,2.92639,2.92742,2.92379,2.92379,10000000.0
2008-12-24 18:57:00,2.92491,2.92877,2.92451,2.925,9500000.0
2008-12-24 18:58:00,2.92584,2.92772,2.92216,2.92466,10880000.0
2008-12-24 18:59:00,2.92319,2.92702,2.92278,2.92405,5500000.0
2008-12-24 19:00:00,2.92381,2.92751,2.92178,2.92501,12000000.0
2008-12-24 19:01:00,2.92521,2.92521,2.92421,2.925,5750000.0
2008-12-24 19:02:00,2.92469,2.92627,2.91999,2.92455,10130000.0
2008-12-24 19:03:00,2.92326,2.92641,2.92326,2.92527,6750000.0
2008-12-24 19:04:00,2.92533,2.92699,2.92435,2.92471,4880000.0
2008-12-24 19:05:00,2.92501,2.92736,2.92275,2.92473,7000000.0
2008-12-24 19:06:00,2.91952,2.92656,2.91952,2.92395,16500000.0
2008-12-24 19:07:00,2.922,2.9254,2.91989,2.91989,7750000.0
2008-12-24 19:08:00,2.92154,2.9253,2.92154,2.92297,9250000.0
2008-12-24 19:09:00,2.92606,2.92606,2.92228,2.92228,7750000.0
2008-12-24 19:10:00,2.92329,2.92501,2.92133,2.92328,6000000.0
2008-12-24 19:11:00,2.92366,2.92617,2.92351,2.92351,14630000.0
2008-12-24 19:12:00,2.92435,2.92635,2.92359,2.92387,6000000.0
2008-12-24 19:13:00,2.92727,2.92743,2.92467,2.92743,7750000.0
2008-12-24 19:14:00,2.92173,2.92412,2.92115,2.92148,8000000.0
2008-12-24 19:15:00,2.92021,2.92561,2.91914,2.92318,12880000.0
2008-12-24 19:16:00,2.92629,2.92629,2.91838,2.92197,18760000.0
2008-12-24 19:17:00,2.92154,2.92575,2.92154,2.92353,8880000.0
2008-12-24 19:18:00,2.92308,2.92308,2.91867,2.9192,11500000.0
2008-12-24 19:19:00,2.92624,2.92624,2.91906,2.91906,7750000.0
2008-12-24 19:20:00,2.9232,2.92465,2.92071,2.92071,10000000.0
2008-12-24 19:21:00,2.92622,2.92622,2.91776,2.92187,8250000.0
2008-12-24 19:22:00,2.92366,2.92527,2.92231,2.92358,8750000.0
2008-12-24 19:23:00,2.92332,2.92558,2.92267,2.92396,12500000.0
2008-12-24 19:24:00,2.92303,2.92638,2.92116,2.92638,5130000.0
2008-12-24 19:25:00,2.92299,2.92624,2.92032,2.92462,7750000.0
2008-12-24 19:26:00,2.92483,2.92564,2.92418,2.92471,5250000.0
2008-12-24 19:27:00,2.92,2.926,2.92,2.92325,5880000.0
2008-12-24 19:28:00,2.92099,2.92399,2.91683,2.92051,10250000.0
2008-12-24 19:29:00,2.92211,2.92379,2.91823,2.92167,16750000.0
2008-12-24 19:30:00,2.9235,2.92393,2.91997,2.9233,6130000.0
2008-12-24 19:31:00,2.92211,2.92538,2.92042,2.9227,10880000.0
2008-12-24 19:32:00,2.92306,2.92428,2.92253,2.92265,9130000.0
2008-12-24 19:33:00,2.92329,2.92446,2.91955,2.92232,10500000.0
2008-12-24 19:34:00,2.92174,2.92431,2.9203,2.92257,13380000.0
2008-12-24 19:35:00,2.9216,2.924,2.91878,2.92225,7380000.0
2008-12-24 19:36:00,2.9196,2.92533,2.91859,2.92533,6000000.0
2008-12-24 19:37:00,2.92538,2.92615,2.92185,2.92534,9130000.0
2008-12-24 19:38:00,2.94993,2.95258,2.94993,2.95063,16000000.0
2008-12-24 19:39:00,2.94888,2.95145,2.94711,2.94953,6130000.0
2008-12-24 19:40:00,2.94929,2.95063,2.94847,2.94906,6750000.0
2008-12-24 19:41:00,2.9519,2.9523,2.94557,2.94557,6250000.0
2008-12-24 19:42:00,2.95184,2.95222,2.94924,2.95222,7250000.0
2008-12-24 19:43:00,2.94786,2.94858,2.93694,2.94858,10000000.0
2008-12-24 19:44:00,2.95169,2.95169,2.94571,2.94842,10500000.0
2008-12-24 19:45:00,2.94902,2.95078,2.94731,2.94873,11250000.0
2008-12-24 19:46:00,2.94759,2.94977,2.94617,2.9483,5500000.0
2008-12-24 19:47:00,2.94778,2.95097,2.94778,2.9487,8000000.0
2008-12-24 19:48:00,2.94818,2.95062,2.94818,2.94869,6000000.0
2008-12-24 19:49:00,2.94594,2.95064,2.94594,2.94621,5250000.0
2008-12-24 19:50:00,2.94911,2.95192,2.94626,2.94973,11000000.0
2008-12-24 19:51:00,2.9494,2.9519,2.9473,2.9519,7250000.0
2008-12-24 19:52:00,2.94765,2.95222,2.94683,2.94988,6750000.0
2008-12-24 19:53:00,2.95225,2.95225,2.94628,2.94713,6380000.0
2008-12-24 19:54:00,2.94918,2.9521,2.94717,2.94945,9750000.0
2008-12-24 19:55:00,2.94839,2.95063,2.94823,2.9492,14750000.0
2008-12-24 19:56:00,2.94857,2.95138,2.9471,2.94811,11130000.0
2008-12-24 19:57:00,2.94902,2.95149,2.94519,2.94519,18500000.0
2008-12-24 19:58:00,2.94717,2.95025,2.94687,2.94854,7880000.0
2008-12-24 19:59:00,2.94863,2.94875,2.94636,2.9476,5500000.0
2008-12-24 20:00:00,2.95041,2.95041,2.94692,2.94754,11250000.0
2008-12-24 20:01:00,2.94517,2.94815,2.94293,2.94293,7500000.0
2008-12-24 20:02:00,2.94618,2.94957,2.94571,2.94685,10500000.0
2008-12-24 20:03:00,2.94903,2.94903,2.94545,2.94604,9500000.0
2008-12-24 20:04:00,2.94658,2.94848,2.94444,2.94444,5500000.0
2008-12-24 20:05:00,2.94245,2.94453,2.94119,2.94316,11750000.0
2008-12-24 20:06:00,2.94109,2.94549,2.94019,2.94239,9750000.0
2008-12-24 20:07:00,2.94617,2.94617,2.94205,2.94437,13500000.0
2008-12-24 20:08:00,2.94198,2.94614,2.94103,2.94103,15130000.0
2008-12-24 20:09:00,2.94599,2.94685,2.94206,2.94685,14750000.0
2008-12-24 20:10:00,2.94277,2.94666,2.9426,2.94666,7000000.0
2008-12-24 20:11:00,2.94296,2.94662,2.94193,2.94662,9380000.0
2008-12-24 20:12:00,2.94462,2.94462,2.94085,2.94363,6880000.0
2008-12-24 20:13:00,2.94668,2.94668,2.93934,2.94378,6630000.0
2008-12-24 20:14:00,2.94274,2.94655,2.94274,2.94431,10880000.0
2008-12-24 20:15:00,2.94628,2.94628,2.94155,2.94155,7750000.0
2008-12-24 20:16:00,2.9415,2.94571,2.9415,2.94404,9880000.0
2008-12-24 20:17:00,2.94049,2.9467,2.94049,2.94075,7380000.0
2008-12-24 20:18:00,2.94554,2.94835,2.9429,2.94609,7500000.0
2008-12-24 20:19:00,2.94494,2.94816,2.94019,2.94634,7250000.0
2008-12-24 20:20:00,2.94773,2.95015,2.94627,2.94766,9500000.0
2008-12-24 20:21:00,2.94661,2.95059,2.94577,2.94819,16130000.0
2008-12-24 20:22:00,2.94837,2.94846,2.94777,2.94777,6250000.0
2008-12-24 20:24:00,2.9478,2.95134,2.94576,2.94576,15250000.0
2008-12-24 20:25:00,2.94808,2.95026,2.9475,2.94778,12000000.0
2008-12-24 20:26:00,2.94697,2.94913,2.94339,2.94366,13750000.0
2008-12-24 20:27:00,2.94681,2.94692,2.94277,2.94468,6000000.0
2008-12-24 20:28:00,2.94784,2.94942,2.94784,2.94814,10000000.0
2008-12-24 20:29:00,2.94706,2.94748,2.94538,2.94719,10250000.0
2008-12-24 20:30:00,2.94928,2.94928,2.94414,2.94589,12000000.0
2008-12-24 20:31:00,2.94882,2.94882,2.9425,2.9425,8500000.0
2008-12-24 20:32:00,2.94519,2.94812,2.94314,2.94774,9500000.0
2008-12-24 20:33:00,2.94491,2.94835,2.94185,2.94452,8750000.0
2008-12-24 20:34:00,2.94306,2.9474,2.94306,2.9474,6750000.0
2008-12-24 20:35:00,2.94554,2.94693,2.94386,2.94693,8000000.0
2008-12-24 20:36:00,2.94318,2.94686,2.94318,2.94333,8130000.0
2008-12-24 20:37:00,2.94214,2.94546,2.94014,2.94269,12000000.0
2008-12-24 20:38:00,2.9459,2.9459,2.94231,2.94324,15500000.0
2008-12-24 20:39:00,2.94498,2.94498,2.93953,2.93953,7880000.0
2008-12-24 20:40:00,2.94355,2.94415,2.93864,2.94258,15000000.0
2008-12-24 20:41:00,2.94399,2.9459,2.94081,2.9459,14130000.0
2008-12-24 20:42:00,2.94146,2.94378,2.94067,2.94262,8750000.0
2008-12-24 20:43:00,2.94295,2.9447,2.9412,2.9412,7130000.0
2008-12-24 20:44:00,2.94241,2.94476,2.93909,2.94234,12500000.0
2008-12-24 20:45:00,2.94522,2.94583,2.94497,2.9452,7750000.0
2008-12-24 20:46:00,2.94,2.94475,2.93946,2.94475,5250000.0
2008-12-24 20:47:00,2.94173,2.94543,2.93917,2.94543,10000000.0
2008-12-24 20:48:00,2.9422,2.94287,2.93873,2.94223,5130000.0
2008-12-24 20:49:00,2.94488,2.94584,2.94045,2.9431,11250000.0
2008-12-24 20:50:00,2.94384,2.94403,2.93977,2.94068,13250000.0
2008-12-24 20:51:00,2.93939,2.94428,2.93939,2.94209,7000000.0
2008-12-24 20:52:00,2.9454,2.9454,2.93898,2.94269,14000000.0
2008-12-24 20:53:00,2.94552,2.94552,2.94005,2.94287,7750000.0
2008-12-24 20:54:00,2.94264,2.94619,2.94264,2.94419,9130000.0
2008-12-24 20:55:00,2.9416,2.94545,2.93899,2.94471,15000000.0
2008-12-24 20:56:00,2.93923,2.9438,2.93923,2.9404,6750000.0
2008-12-24 21:02:00,2.93953,2.94307,2.9382,2.9382,11130000.0
2008-12-24 21:03:00,2.94235,2.94235,2.94039,2.94075,10750000.0
2008-12-24 21:04:00,2.94367,2.94367,2.94076,2.94076,6500000.0
2008-12-24 21:06:00,2.93888,2.94062,2.93832,2.93873,6250000.0
2008-12-24 21:07:00,2.94078,2.94175,2.9388,2.94094,11750000.0
2008-12-24 21:08:00,2.94435,2.94435,2.94061,2.94211,12250000.0
2008-12-24 21:09:00,2.94202,2.94399,2.94052,2.94097,10250000.0
2008-12-24 21:10:00,2.93815,2.94449,2.93815,2.93986,8630000.0
2008-12-24 21:11:00,2.94393,2.94393,2.93915,2.94181,7880000.0
2008-12-24 21:12:00,2.94437,2.94437,2.94166,2.94198,7880000.0
2008-12-24 21:13:00,2.94251,2.94492,2.93908,2.94271,8380000.0
2008-12-24 21:14:00,2.94537,2.94537,2.93889,2.93889,9250000.0
2008-12-24 21:15:00,2.94304,2.9442,2.93994,2.93994,12250000.0
2008-12-24 21:16:00,2.94452,2.94683,2.94267,2.94267,9000000.0
2008-12-24 21:20:00,2.94264,2.94567,2.94117,2.94567,6250000.0
2008-12-24 21:22:00,2.93798,2.9462,2.93798,2.9395,12500000.0
2008-12-24 21:23:00,2.94496,2.94496,2.94335,2.94381,5750000.0
2008-12-24 21:24:00,2.94775,2.94775,2.94225,2.94225,7500000.0
2008-12-24 21:25:00,2.94743,2.94743,2.94145,2.9425,9750000.0
2008-12-24 21:26:00,2.9435,2.94606,2.94147,2.94563,5630000.0
2008-12-24 21:27:00,2.94369,2.94646,2.94092,2.94092,7750000.0
2008-12-24 21:28:00,2.94573,2.94748,2.94264,2.94451,7250000.0
2008-12-24 21:29:00,2.94317,2.9472,2.94161,2.9472,8250000.0
2008-12-24 21:30:00,2.94449,2.94656,2.94089,2.94656,7380000.0
2008-12-24 21:32:00,2.94069,2.94582,2.94069,2.94582,5750000.0
2008-12-24 21:34:00,2.94403,2.94631,2.94316,2.94631,8250000.0
2008-12-24 21:35:00,2.9367,2.94528,2.9367,2.94528,7880000.0
2008-12-24 21:36:00,2.94383,2.94576,2.94373,2.94373,6500000.0
2008-12-24 21:37:00,2.94604,2.94604,2.94012,2.94446,7500000.0
2008-12-24 21:38:00,2.94282,2.94645,2.94282,2.94425,8250000.0
2008-12-24 21:39:00,2.94459,2.94459,2.94123,2.94297,9630000.0
2008-12-24 21:40:00,2.94724,2.94724,2.94319,2.94589,6130000.0
2008-12-24 21:41:00,2.94799,2.94799,2.94125,2.94125,6750000.0
2008-12-24 21:42:00,2.94892,2.94917,2.94871,2.94892,7630000.0
2008-12-24 21:44:00,2.94589,2.94766,2.94187,2.94187,6250000.0
2008-12-24 21:45:00,2.94432,2.94693,2.94432,2.94548,8500000.0
2008-12-24 21:46:00,2.94483,2.94691,2.94344,2.94691,8750000.0
2008-12-24 21:47:00,2.94415,2.94498,2.94199,2.94269,8250000.0
2008-12-24 21:48:00,2.94516,2.94516,2.94208,2.94208,4750000.0
2008-12-24 21:49:00,2.94295,2.94721,2.94295,2.94306,5500000.0
2008-12-24 21:51:00,2.94168,2.94626,2.94168,2.94626,5750000.0
2008-12-24 21:53:00,2.9431,2.94547,2.94167,2.94167,8880000.0
2008-12-24 21:54:00,2.94589,2.94589,2.94148,2.94184,6250000.0
2008-12-24 21:55:00,2.94378,2.94378,2.93938,2.94048,8750000.0
2008-12-24 21:56:00,2.94302,2.94302,2.93812,2.93812,5630000.0
2008-12-24 21:57:00,2.94154,2.94402,2.9401,2.9401,7750000.0
2008-12-24 21:58:00,2.94375,2.94375,2.9407,2.94081,9130000.0
2008-12-24 22:00:00,2.94089,2.94108,2.93493,2.94039,16630000.0
2008-12-24 22:01:00,2.93939,2.94305,2.93939,2.94116,11380000.0
2008-12-24 22:02:00,2.94134,2.94312,2.94066,2.94312,9500000.0
2008-12-24 22:03:00,2.94217,2.94394,2.94068,2.941,7750000.0
2008-12-24 22:04:00,2.94472,2.94478,2.94105,2.94343,17500000.0
2008-12-24 22:05:00,2.93768,2.9402,2.93768,2.93916,5500000.0
2008-12-24 22:06:00,2.94122,2.94135,2.93801,2.93851,6130000.0
2008-12-24 22:09:00,2.93966,2.94144,2.93557,2.94121,8250000.0
2008-12-24 22:10:00,2.94172,2.94172,2.93529,2.93529,23000000.0
2008-12-24 22:11:00,2.94022,2.94209,2.93588,2.94,15380000.0
2008-12-24 22:12:00,2.94131,2.94131,2.93509,2.93509,16880000.0
2008-12-24 22:13:00,2.93753,2.9403,2.93585,2.93908,10500000.0
2008-12-24 22:14:00,2.9419,2.94224,2.93825,2.94224,14380000.0
2008-12-24 22:16:00,2.93969,2.94323,2.93754,2.94323,10750000.0
2008-12-24 22:19:00,2.94053,2.94323,2.93922,2.94127,7500000.0
2008-12-24 22:22:00,2.9394,2.94372,2.9394,2.94086,6380000.0
2008-12-24 22:23:00,2.94292,2.94377,2.93868,2.94291,8750000.0
2008-12-24 22:24:00,2.94284,2.94284,2.93685,2.93819,8250000.0
2008-12-24 22:25:00,2.94047,2.9423,2.93892,2.9423,5500000.0
2008-12-24 22:26:00,2.94032,2.94098,2.93917,2.9403,9000000.0
2008-12-24 22:27:00,2.94369,2.94437,2.94028,2.94193,10250000.0
2008-12-24 22:28:00,2.94037,2.94122,2.93707,2.94122,10260000.0
2008-12-24 22:29:00,2.9434,2.9434,2.93941,2.93941,15750000.0
2008-12-24 22:30:00,2.94207,2.94347,2.93918,2.93964,7260000.0
2008-12-24 22:31:00,2.93852,2.94153,2.93852,2.94153,10130000.0
2008-12-24 22:32:00,2.94387,2.94473,2.94183,2.94412,9130000.0
2008-12-24 22:33:00,2.94032,2.94077,2.93712,2.94031,12760000.0
2008-12-24 22:34:00,2.94339,2.94369,2.93865,2.94369,6500000.0
2008-12-24 22:36:00,2.93931,2.93988,2.93931,2.93988,1500000.0
2008-12-24 22:37:00,2.94163,2.94338,2.94112,2.94193,10750000.0
2008-12-24 22:38:00,2.94297,2.94297,2.93988,2.94079,7750000.0
2008-12-24 22:40:00,2.93889,2.94203,2.93838,2.93946,11750000.0
2008-12-24 22:41:00,2.93917,2.94371,2.93709,2.93928,9250000.0
2008-12-24 22:42:00,2.94168,2.94168,2.93443,2.93803,10750000.0
2008-12-24 22:43:00,2.94269,2.94269,2.93851,2.93851,10000000.0
2008-12-24 22:44:00,2.93738,2.94341,2.93738,2.94097,8250000.0
2008-12-24 22:45:00,2.943,2.943,2.94017,2.94017,8000000.0
2008-12-24 22:46:00,2.94202,2.94343,2.93877,2.94057,10130000.0
2008-12-24 22:47:00,2.93913,2.94265,2.93891,2.93938,13000000.0
2008-12-24 22:48:00,2.9438,2.94443,2.93867,2.94443,8250000.0
2008-12-24 22:49:00,2.94247,2.94296,2.93697,2.94296,11000000.0
2008-12-24 22:50:00,2.94075,2.94272,2.93959,2.94036,10380000.0
2008-12-24 22:51:00,2.94337,2.94337,2.9395,2.9395,5500000.0
2008-12-24 22:52:00,2.94022,2.94231,2.93777,2.94231,7750000.0
2008-12-24 22:54:00,2.94253,2.94275,2.93662,2.93662,8010000.0
2008-12-24 22:55:00,2.939,2.94312,2.939,2.94113,7260000.0
2008-12-24 22:56:00,2.94021,2.94291,2.93998,2.94291,5750000.0
2008-12-24 22:57:00,2.94022,2.94082,2.93702,2.94022,12380000.0
2008-12-24 22:58:00,2.94188,2.94403,2.94133,2.94208,7630000.0
2008-12-24 23:00:00,2.93996,2.9408,2.93647,2.94004,7750000.0
2008-12-24 23:01:00,2.93978,2.94038,2.93552,2.93865,5500000.0
2008-12-24 23:02:00,2.93758,2.94063,2.93634,2.93809,7750000.0
2008-12-24 23:04:00,2.93963,2.94012,2.93848,2.93918,7000000.0
2008-12-24 23:11:00,2.94052,2.94052,2.93807,2.93967,8500000.0
2008-12-24 23:12:00,2.93914,2.942,2.93913,2.94032,10250000.0
2008-12-24 23:13:00,2.939,2.94022,2.93748,2.93898,10750000.0
2008-12-24 23:15:00,2.93898,2.93947,2.93748,2.9394,6500000.0
2008-12-24 23:21:00,2.93859,2.93902,2.93452,2.93697,5250000.0
2008-12-24 23:23:00,2.93848,2.93948,2.93572,2.93912,11000000.0
2008-12-24 23:25:00,2.93892,2.93943,2.93728,2.93728,6750000.0
2008-12-24 23:26:00,2.93805,2.93805,2.93428,2.93772,9130000.0
2008-12-24 23:27:00,2.93832,2.93898,2.9371,2.93823,8880000.0
2008-12-24 23:28:00,2.93632,2.93872,2.93457,2.93812,8500000.0
2008-12-24 23:29:00,2.93365,2.93809,2.93365,2.93774,6000000.0
2008-12-24 23:30:00,2.93272,2.94099,2.93272,2.93915,9000000.0
2008-12-24 23:31:00,2.93485,2.93858,2.93485,2.93858,5750000.0
2008-12-24 23:32:00,2.93767,2.93767,2.93438,2.93438,8130000.0
2008-12-24 23:33:00,2.93817,2.93817,2.93601,2.93714,8880000.0
2008-12-24 23:35:00,2.93726,2.93726,2.93417,2.93462,7500000.0
2008-12-24 23:41:00,2.9379,2.9379,2.93743,2.9377,7000000.0
2008-12-24 23:47:00,2.93792,2.93798,2.93353,2.93798,7250000.0
2008-12-24 23:50:00,2.93779,2.93842,2.93779,2.93828,11750000.0
2008-12-24 23:51:00,2.93803,2.93821,2.93667,2.93769,11000000.0
2008-12-24 23:52:00,2.93802,2.93827,2.93332,2.93598,6000000.0
2008-12-24 23:53:00,2.93753,2.9376,2.93378,2.9374,5250000.0
2008-12-24 23:55:00,2.9374,2.9377,2.93391,2.93707,7880000.0
2008-12-24 23:56:00,2.93727,2.93812,2.93562,2.93751,6250000.0
2008-12-24 23:58:00,2.93741,2.93802,2.93457,2.93707,10500000.0
2008-12-25 00:00:00,2.93662,2.93662,2.93022,2.93236,7000000.0
2008-12-25 00:01:00,2.93112,2.93182,2.92997,2.93112,7750000.0
2008-12-25 00:06:00,2.93153,2.93228,2.93153,2.93188,7630000.0
2008-12-25 00:07:00,2.93193,2.93228,2.92853,2.93169,7880000.0
2008-12-25 00:19:00,2.93182,2.93213,2.92997,2.9318,5500000.0
2008-12-25 00:20:00,2.93241,2.93241,2.92937,2.93232,10500000.0
2008-12-25 00:21:00,2.93237,2.93299,2.9295,2.93236,8750000.0
2008-12-25 00:23:00,2.93459,2.93681,2.93134,2.93134,8750000.0
2008-12-25 00:38:00,2.92995,2.93094,2.92625,2.92704,11500000.0
2008-12-25 00:43:00,2.93082,2.93082,2.92827,2.93017,6260000.0
2008-12-25 00:44:00,2.93061,2.93122,2.92638,2.93122,6760000.0
2008-12-25 00:47:00,2.93052,2.93113,2.92872,2.92872,9010000.0
2008-12-25 01:01:00,2.93233,2.94226,2.93233,2.94226,8500000.0
2008-12-25 01:03:00,2.92487,2.92868,2.9241,2.92852,6250000.0
2008-12-25 01:17:00,2.93002,2.93067,2.9294,2.9294,7500000.0
2008-12-25 01:40:00,2.92847,2.93032,2.92847,2.92983,12000000.0
2008-12-25 01:42:00,2.93002,2.93048,2.92818,2.9303,9000000.0
2008-12-25 01:43:00,2.93063,2.93063,2.92817,2.93021,7500000.0
2008-12-25 01:47:00,2.93018,2.93062,2.9259,2.93022,5500000.0
2008-12-25 01:49:00,2.92959,2.93018,2.92642,2.92948,7130000.0
2008-12-25 01:52:00,2.9301,2.9302,2.92645,2.92983,5750000.0
2008-12-25 02:14:00,2.92928,2.92977,2.92383,2.92933,14880000.0
2008-12-25 02:15:00,2.92991,2.93053,2.92433,2.92992,13250000.0
2008-12-25 02:17:00,2.92673,2.93038,2.92587,2.93032,8500000.0
2008-12-25 02:18:00,2.93129,2.93159,2.92791,2.9312,10510000.0
2008-12-25 02:20:00,2.93127,2.93151,2.92718,2.93139,8000000.0
2008-12-25 02:23:00,2.93113,2.93178,2.93002,2.93178,7380000.0
2008-12-25 02:24:00,2.93142,2.93233,2.92849,2.93191,9000000.0
2008-12-25 02:25:00,2.93032,2.93231,2.92788,2.92788,7000000.0
2008-12-25 02:28:00,2.93222,2.93237,2.92855,2.93186,7380000.0
2008-12-25 02:30:00,2.93201,2.93242,2.93038,2.93185,7250000.0
2008-12-25 02:32:00,2.93264,2.93428,2.93098,2.93098,13750000.0
2008-12-25 02:36:00,2.93317,2.93462,2.92879,2.92991,10750000.0
2008-12-25 02:48:00,2.93264,2.9338,2.9285,2.93327,13000000.0
2008-12-25 02:49:00,2.93187,2.93257,2.92934,2.93253,9380000.0
2008-12-25 02:50:00,2.93315,2.93315,2.92858,2.93163,5250000.0
2008-12-25 02:51:00,2.93287,2.93322,2.93132,2.93322,7500000.0
2008-12-25 02:52:00,2.93041,2.93285,2.93041,2.93235,7500000.0
2008-12-25 02:53:00,2.93273,2.93275,2.93161,2.93234,5500000.0
2008-12-25 02:54:00,2.9315,2.93262,2.92933,2.93041,6750000.0
2008-12-25 02:55:00,2.93343,2.93464,2.93343,2.934,5500000.0
2008-12-25 02:56:00,2.93329,2.93465,2.9323,2.9323,8250000.0
2008-12-25 02:57:00,2.9322,2.93374,2.93117,2.93293,11750000.0
2008-12-25 02:58:00,2.93432,2.93511,2.93132,2.93321,11500000.0
2008-12-25 02:59:00,2.93433,2.93433,2.93009,2.93403,9500000.0
2008-12-25 03:01:00,2.93193,2.93371,2.92938,2.93338,15500000.0
2008-12-25 03:02:00,2.93454,2.93454,2.93211,2.9336,8750000.0
2008-12-25 03:03:00,2.93292,2.93349,2.93112,2.93349,11750000.0
2008-12-25 03:04:00,2.93382,2.93464,2.93302,2.9331,10500000.0
2008-12-25 03:07:00,2.93286,2.93392,2.93143,2.93287,5500000.0
2008-12-25 03:10:00,2.93213,2.93446,2.93213,2.93288,13500000.0
2008-12-25 03:13:00,2.93378,2.93461,2.93127,2.93251,11250000.0
2008-12-25 03:14:00,2.93455,2.93455,2.93298,2.93338,11000000.0
2008-12-25 03:18:00,2.9331,2.93375,2.93202,2.93318,5250000.0
2008-12-25 03:21:00,2.93478,2.93551,2.93211,2.9333,12000000.0
2008-12-25 03:23:00,2.93542,2.93542,2.9311,2.93479,8500000.0
2008-12-25 03:24:00,2.93307,2.93533,2.92972,2.93233,15500000.0
2008-12-25 03:25:00,2.93463,2.93499,2.93107,2.93376,6500000.0
2008-12-25 03:26:00,2.93442,2.93472,2.93385,2.93403,6380000.0
2008-12-25 03:27:00,2.93442,2.93442,2.92944,2.9326,8380000.0
2008-12-25 03:29:00,2.93351,2.93427,2.93259,2.93427,9000000.0
2008-12-25 03:32:00,2.93392,2.93468,2.93235,2.93396,9630000.0
2008-12-25 03:36:00,2.93445,2.93522,2.93143,2.93522,7250000.0
2008-12-25 03:37:00,2.93429,2.93517,2.93429,2.93468,9250000.0
2008-12-25 03:38:00,2.93384,2.9356,2.9328,2.9328,5250000.0
2008-12-25 03:39:00,2.93448,2.93512,2.93263,2.93449,11000000.0
2008-12-25 03:47:00,2.93523,2.93655,2.93201,2.93201,7000000.0
2008-12-25 03:48:00,2.93397,2.93397,2.9305,2.93225,10250000.0
2008-12-25 03:49:00,2.93207,2.93342,2.93207,2.93276,7500000.0
2008-12-25 03:50:00,2.9296,2.93312,2.9296,2.93038,9000000.0
2008-12-25 03:51:00,2.93168,2.93402,2.93017,2.93402,9880000.0
2008-12-25 03:58:00,2.93356,2.93427,2.93078,2.93392,8500000.0
2008-12-25 03:59:00,2.93388,2.93388,2.93187,2.93369,9500000.0
2008-12-25 04:22:00,2.93223,2.93223,2.92948,2.93113,8000000.0
2008-12-25 04:23:00,2.93236,2.93258,2.92903,2.93258,10250000.0
2008-12-25 04:25:00,2.93224,2.9328,2.92887,2.93005,7500000.0
2008-12-25 04:26:00,2.93111,2.93297,2.92923,2.92923,8630000.0
2008-12-25 04:27:00,2.9311,2.93125,2.92988,2.93101,7750000.0
2008-12-25 04:36:00,2.91686,2.91902,2.91396,2.91396,8500000.0
2008-12-25 04:37:00,2.91666,2.91728,2.91474,2.91624,7750000.0
2008-12-25 04:38:00,2.91627,2.91667,2.91482,2.916,5750000.0
2008-12-25 04:40:00,2.91651,2.91732,2.91352,2.91703,17250000.0
2008-12-25 04:42:00,2.91629,2.91713,2.9129,2.91348,10250000.0
2008-12-25 04:43:00,2.91672,2.91699,2.91452,2.9163,6500000.0
2008-12-25 04:45:00,2.91711,2.9181,2.91398,2.91508,11130000.0
2008-12-25 04:46:00,2.91682,2.91756,2.915,2.91593,11750000.0
2008-12-25 04:47:00,2.91718,2.91809,2.91436,2.91466,8000000.0
2008-12-25 04:48:00,2.91732,2.91732,2.91347,2.91347,7880000.0
2008-12-25 04:49:00,2.91583,2.91826,2.9156,2.91639,10750000.0
2008-12-25 04:50:00,2.91698,2.91785,2.91366,2.91754,8750000.0
2008-12-25 04:51:00,2.91739,2.91799,2.91438,2.91438,6000000.0
2008-12-25 04:52:00,2.91597,2.9165,2.9131,2.91639,6380000.0
2008-12-25 04:53:00,2.91643,2.91667,2.91462,2.91651,8250000.0
2008-12-25 04:55:00,2.91568,2.91568,2.91167,2.91309,6000000.0
2008-12-25 04:56:00,2.91595,2.91595,2.91352,2.91529,5500000.0
2008-12-25 04:57:00,2.91548,2.91656,2.91265,2.91589,6750000.0
2008-12-25 04:58:00,2.9163,2.91632,2.91255,2.91282,7880000.0
2008-12-25 05:00:00,2.91606,2.91606,2.91265,2.91423,10000000.0
2008-12-25 05:01:00,2.9158,2.9158,2.91437,2.91437,6250000.0
2008-12-25 05:02:00,2.91593,2.91614,2.91479,2.91614,7750000.0
2008-12-25 05:03:00,2.91592,2.91592,2.91578,2.91592,5750000.0
2008-12-25 05:04:00,2.91528,2.91552,2.91218,2.91328,13500000.0
2008-12-25 05:05:00,2.91605,2.91628,2.91112,2.91477,10630000.0
2008-12-25 05:06:00,2.91384,2.91639,2.9117,2.91639,10250000.0
2008-12-25 05:07:00,2.91597,2.91646,2.91555,2.91599,6750000.0
2008-12-25 05:08:00,2.91159,2.91543,2.91058,2.91543,5500000.0
2008-12-25 05:10:00,2.91525,2.91598,2.91453,2.91551,9000000.0
2008-12-25 05:11:00,2.91639,2.91697,2.91606,2.91636,10000000.0
2008-12-25 05:13:00,2.9162,2.91622,2.91255,2.91255,7000000.0
2008-12-25 05:14:00,2.91176,2.91727,2.91176,2.91651,5750000.0
2008-12-25 05:15:00,2.91542,2.91587,2.9125,2.91557,6500000.0
2008-12-25 05:16:00,2.9151,2.91583,2.91322,2.91572,13000000.0
2008-12-25 05:18:00,2.91467,2.915,2.91116,2.9144,9000000.0
2008-12-25 05:19:00,2.91482,2.91543,2.91401,2.91523,6000000.0
2008-12-25 05:22:00,2.91528,2.91577,2.91213,2.91213,11250000.0
2008-12-25 05:23:00,2.91542,2.91542,2.91165,2.91532,5750000.0
2008-12-25 05:26:00,2.915,2.91603,2.91159,2.91396,17750000.0
2008-12-25 05:27:00,2.91498,2.91498,2.91255,2.91255,13750000.0
2008-12-25 05:28:00,2.9155,2.91615,2.91475,2.91588,5750000.0
2008-12-25 05:30:00,2.91547,2.91602,2.911,2.91558,5250000.0
2008-12-25 05:31:00,2.91507,2.91612,2.91349,2.91544,14750000.0
2008-12-25 05:32:00,2.91613,2.91613,2.91223,2.91573,19750000.0
2008-12-25 05:33:00,2.91522,2.91562,2.91463,2.91562,6250000.0
2008-12-25 05:39:00,2.9153,2.9153,2.90953,2.91512,19250000.0
2008-12-25 05:43:00,2.91528,2.91602,2.91188,2.91525,8000000.0
2008-12-25 05:44:00,2.9123,2.91608,2.91179,2.91558,10500000.0
2008-12-25 05:46:00,2.91604,2.91683,2.91418,2.91642,10750000.0
2008-12-25 05:47:00,2.91672,2.91732,2.91488,2.91488,6000000.0
2008-12-25 05:53:00,2.91486,2.91486,2.91129,2.91398,19380000.0
2008-12-25 05:55:00,2.91323,2.91443,2.90998,2.91353,6000000.0
2008-12-25 05:56:00,2.91408,2.91408,2.91065,2.91373,9500000.0
2008-12-25 05:57:00,2.91339,2.91407,2.90993,2.90993,6500000.0
2008-12-25 05:58:00,2.91254,2.91403,2.91254,2.91333,5500000.0
2008-12-25 06:02:00,2.91253,2.91368,2.90987,2.91368,14750000.0
2008-12-25 06:03:00,2.91163,2.91412,2.91163,2.91412,9500000.0
2008-12-25 06:04:00,2.9135,2.9135,2.90949,2.90961,12500000.0
2008-12-25 06:05:00,2.91336,2.91388,2.91083,2.91374,10250000.0
2008-12-25 06:06:00,2.91039,2.91425,2.91039,2.91356,12510000.0
2008-12-25 06:07:00,2.9143,2.91466,2.9113,2.91163,9750000.0
2008-12-25 06:08:00,2.91183,2.91418,2.91183,2.91377,8500000.0
2008-12-25 06:09:00,2.9139,2.91439,2.90892,2.91384,10250000.0
2008-12-25 06:10:00,2.91384,2.91391,2.91103,2.91381,7630000.0
2008-12-25 06:11:00,2.91421,2.91422,2.91248,2.91397,8500000.0
2008-12-25 06:12:00,2.91365,2.91453,2.91143,2.91172,9500000.0
2008-12-25 06:13:00,2.91382,2.91413,2.91193,2.91193,8250000.0
2008-12-25 06:16:00,2.9138,2.91407,2.91128,2.91331,15750000.0
2008-12-25 06:17:00,2.91331,2.91363,2.91148,2.91332,6500000.0
2008-12-25 06:19:00,2.91245,2.91447,2.91245,2.91432,8750000.0
2008-12-25 06:20:00,2.91333,2.91433,2.91057,2.91377,11500000.0
2008-12-25 06:25:00,2.91382,2.91382,2.90975,2.9132,8250000.0
2008-12-25 06:26:00,2.91258,2.91402,2.90987,2.91339,9250000.0
2008-12-25 06:30:00,2.9128,2.91343,2.90943,2.90943,14000000.0
2008-12-25 06:31:00,2.91383,2.91463,2.91193,2.91246,13750000.0
2008-12-25 06:41:00,2.91403,2.91422,2.91017,2.91381,8750000.0
2008-12-25 06:42:00,2.91192,2.91377,2.91052,2.91268,6250000.0
2008-12-25 06:43:00,2.91373,2.91451,2.91268,2.91404,10750000.0
2008-12-25 06:44:00,2.90878,2.91392,2.90878,2.91378,5250000.0
2008-12-25 06:45:00,2.91482,2.91482,2.91082,2.91218,11000000.0
2008-12-25 06:48:00,2.91384,2.91433,2.91075,2.91075,7880000.0
2008-12-25 06:49:00,2.9298,2.93053,2.92643,2.93053,10250000.0
2008-12-25 06:55:00,2.92983,2.93003,2.92558,2.92971,12500000.0
2008-12-25 06:58:00,2.92488,2.92936,2.92488,2.92866,5750000.0
2008-12-25 07:05:00,2.92553,2.92942,2.92517,2.92623,11500000.0
2008-12-25 07:09:00,2.92885,2.92969,2.92757,2.92838,9000000.0
2008-12-25 07:10:00,2.92842,2.92894,2.92513,2.92874,12500000.0
2008-12-25 07:11:00,2.92881,2.92881,2.92634,2.92726,5250000.0
2008-12-25 07:12:00,2.92622,2.92913,2.92622,2.9285,10500000.0
2008-12-25 07:13:00,2.93044,2.93193,2.92599,2.92599,9750000.0
2008-12-25 07:14:00,2.92899,2.92972,2.92875,2.92972,5750000.0
2008-12-25 07:15:00,2.9296,2.93088,2.92613,2.92613,9250000.0
2008-12-25 07:16:00,2.92849,2.93069,2.92808,2.92981,9500000.0
2008-12-25 07:17:00,2.9297,2.9297,2.92548,2.92655,6750000.0
2008-12-25 07:18:00,2.92923,2.92956,2.92838,2.92894,12250000.0
2008-12-25 07:19:00,2.92673,2.93107,2.92673,2.92712,7750000.0
2008-12-25 07:20:00,2.92754,2.93011,2.92754,2.92948,8000000.0
2008-12-25 07:21:00,2.92932,2.93,2.92601,2.92916,9000000.0
2008-12-25 07:24:00,2.92838,2.92951,2.92755,2.92755,6500000.0
2008-12-25 07:25:00,2.9294,2.9294,2.92489,2.92792,12250000.0
2008-12-25 07:30:00,2.92899,2.92968,2.9254,2.9254,13250000.0
2008-12-25 07:33:00,2.92882,2.92938,2.92768,2.92892,7000000.0
2008-12-25 07:38:00,2.92828,2.92977,2.92543,2.9288,22500000.0
2008-12-25 07:39:00,2.92623,2.92923,2.92623,2.92837,5250000.0
2008-12-25 07:40:00,2.92857,2.92897,2.92628,2.9281,8380000.0
2008-12-25 07:41:00,2.9286,2.92919,2.92664,2.92862,12250000.0
2008-12-25 07:42:00,2.92533,2.92892,2.92533,2.92712,10010000.0
2008-12-25 07:44:00,2.92552,2.92932,2.92552,2.92871,10000000.0
2008-12-25 07:45:00,2.92655,2.93109,2.92655,2.92968,7250000.0
2008-12-25 07:46:00,2.92485,2.93032,2.92485,2.92606,11000000.0
2008-12-25 07:48:00,2.93046,2.93046,2.92564,2.9299,7000000.0
2008-12-25 07:49:00,2.9286,2.93105,2.92609,2.92761,7500000.0
2008-12-25 07:56:00,2.92813,2.93022,2.92813,2.92958,9250000.0
2008-12-25 07:57:00,2.9284,2.9284,2.92336,2.92763,6000000.0
2008-12-25 07:58:00,2.92932,2.92972,2.92673,2.92928,10000000.0
2008-12-25 07:59:00,2.92777,2.93002,2.92757,2.92758,10750000.0
2008-12-25 08:00:00,2.92965,2.93022,2.92403,2.92962,5750000.0
2008-12-25 08:01:00,2.93325,2.93489,2.93011,2.93024,14250000.0
2008-12-25 08:02:00,2.93038,2.93373,2.9291,2.93211,8250000.0
2008-12-25 08:04:00,2.93189,2.93473,2.93099,2.93201,14750000.0
2008-12-25 08:05:00,2.93145,2.93447,2.93074,2.93228,12750000.0
2008-12-25 08:06:00,2.93175,2.93473,2.93099,2.93473,7750000.0
2008-12-25 08:09:00,2.92864,2.934,2.92774,2.934,6250000.0
2008-12-25 08:10:00,2.92945,2.93566,2.92945,2.93012,12130000.0
2008-12-25 08:11:00,2.92942,2.93298,2.92491,2.93298,8130000.0
2008-12-25 08:12:00,2.92835,2.93258,2.92835,2.93096,6250000.0
2008-12-25 08:13:00,2.92943,2.93278,2.9273,2.9283,11000000.0
2008-12-25 08:14:00,2.93015,2.9329,2.92775,2.93065,8250000.0
2008-12-25 08:15:00,2.93259,2.93259,2.92864,2.92959,5250000.0
2008-12-25 08:16:00,2.93068,2.93192,2.9285,2.93052,9250000.0
2008-12-25 08:17:00,2.93281,2.93281,2.92771,2.93264,9500000.0
2008-12-25 08:18:00,2.92677,2.93245,2.92623,2.92623,11500000.0
2008-12-25 08:19:00,2.93296,2.93296,2.92964,2.93044,8750000.0
2008-12-25 08:20:00,2.92951,2.93002,2.92632,2.92632,8250000.0
2008-12-25 08:21:00,2.92961,2.93236,2.92961,2.93229,7500000.0
2008-12-25 08:22:00,2.93052,2.93277,2.92828,2.92853,11750000.0
2008-12-25 08:23:00,2.92966,2.93278,2.9274,2.9318,14630000.0
2008-12-25 08:24:00,2.92953,2.92962,2.92918,2.92922,8000000.0
2008-12-25 08:25:00,2.93138,2.93243,2.92812,2.92985,8000000.0
2008-12-25 08:26:00,2.92905,2.93204,2.92702,2.92878,12250000.0
2008-12-25 08:27:00,2.93202,2.93202,2.92681,2.92913,6500000.0
2008-12-25 08:28:00,2.92893,2.93111,2.92474,2.92838,6000000.0
2008-12-25 08:29:00,2.92931,2.93072,2.92628,2.92813,9000000.0
2008-12-25 08:30:00,2.93011,2.93117,2.92784,2.92863,9380000.0
2008-12-25 08:31:00,2.92798,2.93132,2.92652,2.93132,10250000.0
2008-12-25 08:32:00,2.92693,2.93089,2.92592,2.92849,7500000.0
2008-12-25 08:33:00,2.93093,2.93093,2.92606,2.92606,11750000.0
2008-12-25 08:34:00,2.93,2.93005,2.92526,2.92526,6000000.0
2008-12-25 08:35:00,2.93011,2.93011,2.92439,2.92488,11380000.0
2008-12-25 08:36:00,2.92714,2.9312,2.92714,2.9312,7250000.0
2008-12-25 08:37:00,2.92692,2.92975,2.92527,2.92975,13000000.0
2008-12-25 08:38:00,2.92647,2.92956,2.92647,2.92956,10750000.0
2008-12-25 08:40:00,2.92421,2.92846,2.92421,2.92846,7750000.0
2008-12-25 08:41:00,2.92272,2.93002,2.92272,2.93002,7500000.0
2008-12-25 08:42:00,2.92667,2.92966,2.92389,2.92966,9750000.0
2008-12-25 08:44:00,2.9256,2.92675,2.92322,2.92473,5250000.0
2008-12-25 08:45:00,2.92959,2.92959,2.92432,2.92646,7750000.0
2008-12-25 08:46:00,2.9304,2.9304,2.92344,2.92685,10750000.0
2008-12-25 08:47:00,2.93018,2.93018,2.92381,2.92381,9750000.0
2008-12-25 08:48:00,2.92645,2.93073,2.92532,2.92987,8250000.0
2008-12-25 08:51:00,2.92583,2.92588,2.92081,2.92384,8380000.0
2008-12-25 08:54:00,2.9259,2.92693,2.92589,2.92632,9380000.0
2008-12-25 08:55:00,2.92843,2.93053,2.92677,2.93021,11390000.0
2008-12-25 08:59:00,2.93044,2.93044,2.92569,2.92795,13000000.0
2008-12-25 09:01:00,2.92641,2.92959,2.92392,2.92959,7500000.0
2008-12-25 09:02:00,2.92687,2.93002,2.92375,2.92375,8750000.0
2008-12-25 09:03:00,2.92781,2.93097,2.92753,2.92777,10750000.0
2008-12-25 09:06:00,2.9275,2.93081,2.92618,2.92689,10250000.0
2008-12-25 09:07:00,2.93121,2.93121,2.92801,2.92849,12880000.0
2008-12-25 09:08:00,2.93127,2.93188,2.92868,2.92868,7880000.0
2008-12-25 09:09:00,2.92789,2.93005,2.92789,2.92997,5500000.0
2008-12-25 09:10:00,2.92546,2.92985,2.92431,2.92708,8250000.0
2008-12-25 09:11:00,2.92704,2.92924,2.92476,2.92719,11130000.0
2008-12-25 09:12:00,2.93017,2.93017,2.92747,2.92747,5750000.0
2008-12-25 09:13:00,2.93075,2.93147,2.9269,2.93147,7500000.0
2008-12-25 09:14:00,2.92766,2.92916,2.92476,2.92791,9000000.0
2008-12-25 09:15:00,2.92833,2.93142,2.92506,2.92778,11250000.0
2008-12-25 09:16:00,2.9278,2.9278,2.92417,2.92596,14750000.0
2008-12-25 09:17:00,2.92811,2.93052,2.92475,2.92844,13250000.0
2008-12-25 09:18:00,2.92875,2.93101,2.92701,2.92831,9250000.0
2008-12-25 09:19:00,2.92809,2.92974,2.92477,2.92715,8000000.0
2008-12-25 09:20:00,2.92854,2.93067,2.92689,2.92787,11000000.0
2008-12-25 09:21:00,2.93018,2.93153,2.92943,2.93153,11750000.0
2008-12-25 09:22:00,2.92759,2.92935,2.92523,2.92783,15130000.0
2008-12-25 09:23:00,2.92976,2.92976,2.92663,2.92804,7000000.0
2008-12-25 09:24:00,2.92995,2.92995,2.92565,2.92678,10760000.0
2008-12-25 09:25:00,2.93069,2.9309,2.92963,2.93035,9250000.0
2008-12-25 09:27:00,2.92346,2.92913,2.92346,2.92741,8500000.0
2008-12-25 09:28:00,2.9296,2.9296,2.92679,2.92726,10000000.0
2008-12-25 09:29:00,2.92857,2.93135,2.92714,2.92938,20250000.0
2008-12-25 09:30:00,2.93124,2.93198,2.92775,2.93012,6000000.0
2008-12-25 09:31:00,2.9282,2.93088,2.9282,2.93088,10000000.0
2008-12-25 09:32:00,2.92703,2.9283,2.92615,2.92802,8750000.0
2008-12-25 09:33:00,2.92863,2.93083,2.92778,2.92833,8750000.0
2008-12-25 09:34:00,2.92776,2.93029,2.92774,2.92774,7500000.0
2008-12-25 09:35:00,2.9289,2.92983,2.92755,2.92755,7000000.0
2008-12-25 09:37:00,2.92588,2.92768,2.92477,2.92673,6750000.0
2008-12-25 09:38:00,2.93131,2.93132,2.92812,2.93057,11500000.0
2008-12-25 09:40:00,2.92827,2.93082,2.92711,2.92768,11630000.0
2008-12-25 09:41:00,2.92708,2.92791,2.92521,2.9272,6130000.0
2008-12-25 09:42:00,2.92764,2.93047,2.92586,2.93047,11000000.0
2008-12-25 09:43:00,2.928,2.928,2.924,2.92736,6250000.0
2008-12-25 09:44:00,2.9314,2.9314,2.92803,2.92851,7750000.0
2008-12-25 09:46:00,2.92615,2.93136,2.92615,2.93136,6000000.0
2008-12-25 09:47:00,2.9278,2.93109,2.9278,2.92932,5250000.0
2008-12-25 09:48:00,2.92819,2.93137,2.92819,2.92856,7500000.0
2008-12-25 09:53:00,2.92751,2.92812,2.92563,2.92751,6750000.0
2008-12-25 09:54:00,2.92777,2.93097,2.92702,2.92826,9000000.0
2008-12-25 09:55:00,2.9298,2.93098,2.92671,2.92671,13380000.0
2008-12-25 09:56:00,2.92597,2.93603,2.92597,2.93603,9250000.0
2008-12-25 09:57:00,2.9366,2.9366,2.93201,2.93215,16500000.0
2008-12-25 10:00:00,2.93603,2.93603,2.92919,2.92919,9000000.0
2008-12-25 10:01:00,2.93058,2.93232,2.92824,2.92824,9500000.0
2008-12-25 10:02:00,2.93028,2.93306,2.92942,2.93005,14250000.0
2008-12-25 10:03:00,2.93014,2.93345,2.92916,2.93345,16500000.0
2008-12-25 10:04:00,2.93284,2.93533,2.93106,2.93533,13000000.0
2008-12-25 10:07:00,2.92999,2.93396,2.92855,2.93396,10760000.0
2008-12-25 10:08:00,2.93106,2.93417,2.92912,2.93286,6500000.0
2008-12-25 10:09:00,2.93084,2.9335,2.92847,2.93095,12380000.0
2008-12-25 10:10:00,2.93439,2.93562,2.92911,2.92911,9250000.0
2008-12-25 10:11:00,2.9311,2.93284,2.92741,2.92741,7500000.0
2008-12-25 10:12:00,2.93109,2.93349,2.9305,2.93149,6750000.0
2008-12-25 10:17:00,2.93096,2.93431,2.92918,2.93431,9250000.0
2008-12-25 10:20:00,2.93215,2.93469,2.93038,2.9326,7250000.0
2008-12-25 10:24:00,2.9306,2.93424,2.92901,2.93322,7000000.0
2008-12-25 10:27:00,2.92882,2.92948,2.92323,2.92777,10250000.0
2008-12-25 10:28:00,2.92487,2.93041,2.92487,2.92888,11500000.0
2008-12-25 10:29:00,2.93049,2.93078,2.93036,2.93052,9000000.0
2008-12-25 10:30:00,2.92817,2.93063,2.92443,2.92572,12750000.0
2008-12-25 10:31:00,2.93307,2.93307,2.92716,2.9279,10000000.0
2008-12-25 10:32:00,2.93079,2.93367,2.9305,2.93101,11500000.0
2008-12-25 10:33:00,2.93262,2.93558,2.93033,2.93268,11750000.0
2008-12-25 10:34:00,2.93144,2.93386,2.92911,2.93075,14000000.0
2008-12-25 10:35:00,2.9318,2.93441,2.93065,2.93081,17380000.0
2008-12-25 10:36:00,2.93051,2.93276,2.92987,2.93261,12000000.0
2008-12-25 10:37:00,2.93073,2.93083,2.92828,2.92828,20000000.0
2008-12-25 10:38:00,2.92915,2.93408,2.92915,2.93408,7750000.0
2008-12-25 10:39:00,2.93037,2.93238,2.92909,2.92909,9750000.0
2008-12-25 10:40:00,2.93235,2.93435,2.9275,2.9275,11250000.0
2008-12-25 10:41:00,2.92871,2.93328,2.92871,2.92988,5750000.0
2008-12-25 11:01:00,2.93075,2.93075,2.92518,2.92806,9760000.0
2008-12-25 11:02:00,2.93095,2.93121,2.93008,2.93099,7000000.0
2008-12-25 11:03:00,2.93032,2.93097,2.92837,2.9303,11500000.0
2008-12-25 11:04:00,2.92788,2.93031,2.92638,2.93031,6880000.0
2008-12-25 11:05:00,2.9313,2.93313,2.92946,2.92946,7250000.0
2008-12-25 11:06:00,2.93385,2.93385,2.92892,2.93114,14130000.0
2008-12-25 11:10:00,2.9318,2.93468,2.92956,2.93233,14000000.0
2008-12-25 11:11:00,2.93464,2.93464,2.93051,2.93433,5500000.0
2008-12-25 11:12:00,2.93131,2.93178,2.92942,2.9312,12000000.0
2008-12-25 11:13:00,2.93401,2.93469,2.93146,2.93222,7250000.0
2008-12-25 11:14:00,2.93091,2.93163,2.92873,2.92918,7750000.0
2008-12-25 11:15:00,2.93405,2.93542,2.93318,2.93542,10000000.0
2008-12-25 11:16:00,2.93037,2.93438,2.93003,2.93438,12500000.0
2008-12-25 11:17:00,2.92947,2.93376,2.92947,2.93376,9250000.0
2008-12-25 11:24:00,2.9326,2.93472,2.92901,2.93472,22500000.0
2008-12-25 11:27:00,2.93138,2.93398,2.92932,2.93398,7130000.0
2008-12-25 11:31:00,2.93163,2.93397,2.93103,2.93397,8750000.0
2008-12-25 11:32:00,2.93034,2.93445,2.92975,2.93445,13000000.0
2008-12-25 11:33:00,2.93162,2.93449,2.93162,2.93217,9500000.0
2008-12-25 11:34:00,2.93298,2.93528,2.93128,2.93528,5500000.0
2008-12-25 11:35:00,2.92743,2.93351,2.92743,2.93351,5250000.0
2008-12-25 11:37:00,2.93105,2.93348,2.93002,2.93002,7750000.0
2008-12-25 11:38:00,2.92984,2.9341,2.92984,2.93289,6500000.0
2008-12-25 11:44:00,2.93119,2.93298,2.92887,2.92953,6000000.0
2008-12-25 11:45:00,2.93131,2.93193,2.93003,2.93132,11500000.0
2008-12-25 11:46:00,2.93182,2.93422,2.93109,2.9335,9750000.0
2008-12-25 11:47:00,2.93119,2.93392,2.93119,2.93392,6250000.0
2008-12-25 11:48:00,2.93138,2.93489,2.93138,2.93471,7500000.0
2008-12-25 11:52:00,2.9322,2.93452,2.93025,2.93452,9380000.0
2008-12-25 11:53:00,2.93212,2.93212,2.92808,2.93131,6750000.0
2008-12-25 11:54:00,2.9321,2.93406,2.93165,2.93165,6000000.0
2008-12-25 11:55:00,2.93523,2.9355,2.93337,2.9355,10750000.0
2008-12-25 11:58:00,2.9346,2.9346,2.9292,2.93042,6250000.0
2008-12-25 12:05:00,2.93115,2.93456,2.93115,2.93352,6250000.0
2008-12-25 12:06:00,2.93298,2.93639,2.93198,2.93259,8750000.0
2008-12-25 12:08:00,2.93248,2.93551,2.93137,2.93445,9250000.0
2008-12-25 12:09:00,2.93234,2.93265,2.92893,2.93197,9500000.0
2008-12-25 12:10:00,2.93722,2.93722,2.93083,2.93652,8750000.0
2008-12-25 12:12:00,2.93397,2.93658,2.93196,2.93196,7500000.0
2008-12-25 12:13:00,2.93066,2.93537,2.93066,2.93421,7250000.0
2008-12-25 12:24:00,2.93272,2.93318,2.93042,2.93042,16000000.0
2008-12-25 12:25:00,2.93253,2.93392,2.93147,2.93272,7750000.0
2008-12-25 12:33:00,2.93247,2.93312,2.92917,2.93188,8750000.0
2008-12-25 12:34:00,2.93603,2.93603,2.93086,2.93535,10000000.0
2008-12-25 12:35:00,2.93167,2.93255,2.9291,2.93061,8750000.0
2008-12-25 12:36:00,2.93272,2.93521,2.93043,2.93521,13250000.0
2008-12-25 12:44:00,2.93275,2.93292,2.92812,2.93112,7630000.0
2008-12-25 12:45:00,2.93612,2.93612,2.93083,2.93287,10000000.0
2008-12-25 12:46:00,2.93472,2.93602,2.93472,2.93602,8250000.0
2008-12-25 12:49:00,2.93318,2.93544,2.93262,2.9333,12000000.0
2008-12-25 12:50:00,2.93562,2.9363,2.93506,2.93545,11000000.0
2008-12-25 12:53:00,2.93136,2.93524,2.93136,2.93356,14000000.0
2008-12-25 12:54:00,2.93597,2.93624,2.93197,2.93624,11750000.0
2008-12-25 13:00:00,2.9323,2.93303,2.92915,2.93258,8250000.0
2008-12-25 13:03:00,2.92818,2.93278,2.92818,2.93278,9750000.0
2008-12-25 13:04:00,2.93263,2.93507,2.9313,2.93503,6750000.0
2008-12-25 13:05:00,2.92911,2.93513,2.92911,2.93513,8750000.0
2008-12-25 13:06:00,2.93222,2.93633,2.93222,2.93403,6500000.0
2008-12-25 13:08:00,2.92532,2.92532,2.92402,2.92502,5750000.0
2008-12-25 13:21:00,2.9258,2.934,2.92418,2.92647,6880000.0
2008-12-25 13:22:00,2.93529,2.93529,2.92516,2.93393,11380000.0
2008-12-25 13:24:00,2.93483,2.93542,2.93123,2.9348,10250000.0
2008-12-25 13:25:00,2.92273,2.93201,2.92185,2.93201,12880000.0
2008-12-25 13:26:00,2.92361,2.93553,2.92361,2.93553,12750000.0
2008-12-25 13:27:00,2.92669,2.93397,2.92526,2.93397,9380000.0
2008-12-25 13:28:00,2.9233,2.93516,2.9233,2.93446,10630000.0
2008-12-25 13:31:00,2.92318,2.92492,2.92153,2.92486,6630000.0
2008-12-25 13:32:00,2.93468,2.93555,2.92735,2.92735,6250000.0
2008-12-25 13:35:00,2.92713,2.93646,2.927,2.93646,11250000.0
2008-12-25 13:37:00,2.92754,2.93454,2.92338,2.92338,5750000.0
2008-12-25 13:38:00,2.93631,2.93631,2.92647,2.92647,11630000.0
2008-12-25 13:39:00,2.93691,2.93698,2.93133,2.93698,6750000.0
2008-12-25 13:40:00,2.92676,2.93489,2.92611,2.93392,11380000.0
2008-12-25 13:42:00,2.92652,2.92652,2.92437,2.92545,11750000.0
2008-12-25 13:43:00,2.93742,2.93768,2.93512,2.93768,12000000.0
2008-12-25 13:44:00,2.92684,2.936,2.92459,2.93354,16500000.0
2008-12-25 13:48:00,2.93461,2.93464,2.92878,2.93464,6000000.0
2008-12-25 13:49:00,2.92421,2.93622,2.92421,2.93622,10130000.0
2008-12-25 13:50:00,2.92661,2.93288,2.92661,2.92684,5500000.0
2008-12-25 13:51:00,2.93689,2.93777,2.93268,2.93527,8750000.0
2008-12-25 13:53:00,2.92571,2.92572,2.92218,2.92348,8750000.0
2008-12-25 13:54:00,2.92585,2.92585,2.92237,2.92502,6250000.0
2008-12-25 14:05:00,2.92533,2.93587,2.92533,2.93587,5500000.0
2008-12-25 14:07:00,2.92723,2.93612,2.92678,2.93612,9390000.0
2008-12-25 14:11:00,2.92747,2.93539,2.92747,2.92762,10750000.0
2008-12-25 14:17:00,2.92645,2.9352,2.92645,2.9352,6500000.0
2008-12-25 14:18:00,2.93768,2.9378,2.93586,2.93747,9250000.0
2008-12-25 14:19:00,2.93445,2.93792,2.93445,2.93517,6000000.0
2008-12-25 14:21:00,2.92792,2.9371,2.92792,2.9371,7630000.0
2008-12-25 14:22:00,2.92529,2.93678,2.92529,2.93678,7130000.0
2008-12-25 14:23:00,2.92867,2.93664,2.92841,2.93664,7750000.0
2008-12-25 14:24:00,2.92851,2.93522,2.92803,2.92803,8380000.0
2008-12-25 14:25:00,2.93619,2.93619,2.92687,2.93615,7000000.0
2008-12-25 14:26:00,2.92674,2.93719,2.92674,2.93719,7500000.0
2008-12-25 14:29:00,2.92646,2.92759,2.92269,2.92701,8640000.0
2008-12-25 14:32:00,2.9273,2.93654,2.9273,2.93654,11500000.0
2008-12-25 14:33:00,2.9279,2.93739,2.9279,2.93739,10000000.0
2008-12-25 14:34:00,2.93726,2.93726,2.92715,2.92715,8000000.0
2008-12-25 14:36:00,2.92796,2.93653,2.92796,2.93653,14250000.0
2008-12-25 14:37:00,2.92599,2.93369,2.92599,2.92802,8500000.0
2008-12-25 14:38:00,2.92824,2.93739,2.92824,2.93739,7000000.0
2008-12-25 14:40:00,2.93192,2.93192,2.92868,2.93157,11000000.0
2008-12-25 14:43:00,2.92712,2.92778,2.92282,2.92659,10750000.0
2008-12-25 14:45:00,2.93076,2.93631,2.92865,2.93582,10380000.0
2008-12-25 14:46:00,2.92645,2.92742,2.92363,2.92713,16880000.0
2008-12-25 14:47:00,2.93831,2.93832,2.93652,2.93831,12880000.0
2008-12-25 14:54:00,2.92864,2.93681,2.92656,2.92734,10750000.0
2008-12-25 14:55:00,2.93739,2.93743,2.93552,2.93725,10630000.0
2008-12-25 14:56:00,2.93728,2.93728,2.92928,2.93599,9000000.0
2008-12-25 14:57:00,2.92579,2.93694,2.92579,2.93694,7760000.0
2008-12-25 14:58:00,2.92502,2.93382,2.92502,2.93382,7880000.0
2008-12-25 15:00:00,2.92697,2.93505,2.92543,2.92597,10500000.0
2008-12-25 15:01:00,2.92433,2.92679,2.9226,2.92463,9750000.0
2008-12-25 15:02:00,2.93663,2.93663,2.93275,2.936,10500000.0
2008-12-25 15:03:00,2.92391,2.93326,2.92379,2.92466,11750000.0
2008-12-25 15:11:00,2.92651,2.92655,2.92488,2.92651,9750000.0
2008-12-25 15:12:00,2.93772,2.93828,2.93583,2.93759,7500000.0
2008-12-25 15:16:00,2.93734,2.938,2.92872,2.92872,10760000.0
2008-12-25 15:18:00,2.92845,2.93675,2.92845,2.93537,5250000.0
2008-12-25 15:24:00,2.92706,2.93539,2.92706,2.92733,8000000.0
2008-12-25 15:25:00,2.93732,2.93783,2.93612,2.93637,7750000.0
2008-12-25 15:30:00,2.92742,2.93729,2.92742,2.93729,13250000.0
2008-12-25 15:33:00,2.92935,2.93735,2.92935,2.93735,11000000.0
2008-12-25 15:34:00,2.93018,2.93516,2.92908,2.92908,9750000.0
2008-12-25 15:35:00,2.92712,2.93568,2.92647,2.93568,9000000.0
2008-12-25 15:36:00,2.92801,2.92848,2.92573,2.92848,15500000.0
2008-12-25 15:38:00,2.92427,2.9363,2.92427,2.9363,16250000.0
2008-12-25 15:51:00,2.92691,2.92691,2.92337,2.92675,6750000.0
2008-12-25 15:52:00,2.93435,2.93802,2.93435,2.93723,7250000.0
2008-12-25 15:53:00,2.92634,2.93644,2.92568,2.93644,8250000.0
2008-12-25 15:56:00,2.92348,2.92567,2.92348,2.92532,6750000.0
2008-12-25 15:57:00,2.93761,2.93854,2.93399,2.9354,11750000.0
2008-12-25 15:58:00,2.93613,2.93662,2.93295,2.93295,9250000.0
2008-12-25 15:59:00,2.92557,2.93403,2.92495,2.93403,10250000.0
2008-12-25 16:00:00,2.92617,2.93459,2.92617,2.93459,9000000.0
2008-12-25 16:12:00,2.9266,2.93518,2.92651,2.93345,12750000.0
2008-12-25 16:21:00,2.92647,2.92647,2.92257,2.92283,5500000.0
2008-12-25 16:26:00,2.9258,2.93641,2.92515,2.93641,9880000.0
2008-12-25 16:27:00,2.93839,2.93842,2.9346,2.9383,10640000.0
2008-12-25 19:27:00,2.91585,2.91932,2.91585,2.9193,5500000.0
2008-12-25 19:50:00,2.91176,2.91205,2.90712,2.91205,7510000.0
2008-12-25 20:25:00,2.91851,2.91853,2.91672,2.91852,9500000.0
2008-12-25 20:29:00,2.92566,2.92608,2.92398,2.92579,11500000.0
2008-12-25 22:16:00,2.93052,2.93178,2.9272,2.9312,10750000.0
2008-12-25 22:41:00,2.92726,2.93316,2.92726,2.93316,6390000.0
2008-12-25 23:51:00,2.92833,2.92847,2.92698,2.92799,10500000.0
2008-12-25 23:54:00,2.92781,2.92781,2.92219,2.92219,6250000.0
2008-12-25 23:57:00,2.92684,2.92732,2.92262,2.92691,10250000.0
2008-12-26 00:00:00,2.93097,2.93108,2.92756,2.93108,8750000.0
2008-12-26 00:01:00,2.93072,2.93142,2.92957,2.93072,10250000.0
2008-12-26 00:18:00,2.93079,2.93138,2.92778,2.93097,9500000.0
2008-12-26 00:19:00,2.93062,2.93093,2.92877,2.9306,6000000.0
2008-12-26 00:22:00,2.929,2.93007,2.92613,2.92907,8250000.0
2008-12-26 00:23:00,2.92717,2.93206,2.92717,2.92991,10500000.0
2008-12-26 00:28:00,2.92963,2.93057,2.92657,2.93057,9000000.0
2008-12-26 00:29:00,2.93031,2.93073,2.92677,2.92718,10500000.0
2008-12-26 00:30:00,2.92971,2.92971,2.92648,2.92971,10250000.0
2008-12-26 00:36:00,2.92961,2.93022,2.9292,2.93015,7250000.0
2008-12-26 00:41:00,2.92942,2.92973,2.92622,2.92753,10750000.0
2008-12-26 00:42:00,2.91163,2.91515,2.91163,2.91348,8750000.0
2008-12-26 00:43:00,2.91592,2.91592,2.91337,2.91527,5500000.0
2008-12-26 00:49:00,2.91587,2.91591,2.91353,2.91547,7500000.0
2008-12-26 00:53:00,2.91392,2.91653,2.91033,2.91412,8130000.0
2008-12-26 00:59:00,2.91501,2.91542,2.91222,2.91541,5250000.0
2008-12-26 01:01:00,2.93492,2.93492,2.93391,2.93448,10630000.0
2008-12-26 01:06:00,2.91327,2.91613,2.91232,2.91516,8130000.0
2008-12-26 01:31:00,2.92662,2.93038,2.92662,2.92947,15750000.0
2008-12-26 01:34:00,2.93027,2.93027,2.92818,2.92838,11500000.0
2008-12-26 01:36:00,2.92807,2.93,2.92677,2.92958,5750000.0
2008-12-26 01:39:00,2.93043,2.93043,2.92637,2.93033,8750000.0
2008-12-26 01:42:00,2.92864,2.92864,2.91692,2.91692,10000000.0
2008-12-26 01:43:00,2.91583,2.91583,2.91337,2.91541,5750000.0
2008-12-26 01:47:00,2.91558,2.91602,2.9113,2.91562,5250000.0
2008-12-26 01:52:00,2.9154,2.9155,2.91175,2.91513,9750000.0
2008-12-26 01:53:00,2.91369,2.91529,2.91369,2.91523,8500000.0
2008-12-26 02:04:00,2.91596,2.91596,2.9112,2.91307,14000000.0
2008-12-26 02:05:00,2.9154,2.91545,2.91312,2.91545,6750000.0
2008-12-26 02:08:00,2.9155,2.91576,2.91492,2.91558,6000000.0
2008-12-26 02:09:00,2.91556,2.9159,2.91332,2.91402,9500000.0
2008-12-26 02:10:00,2.91533,2.91559,2.91444,2.91533,12500000.0
2008-12-26 02:15:00,2.91531,2.91593,2.90973,2.91532,13500000.0
2008-12-26 02:16:00,2.91505,2.91602,2.91088,2.9152,8380000.0
2008-12-26 02:17:00,2.91243,2.91698,2.9124,2.91584,6010000.0
2008-12-26 02:18:00,2.91558,2.91572,2.91193,2.91512,9880000.0
2008-12-26 02:25:00,2.91292,2.91491,2.91048,2.91048,6500000.0
2008-12-26 02:26:00,2.91392,2.91413,2.9106,2.91397,8000000.0
2008-12-26 02:27:00,2.91454,2.91478,2.91048,2.91473,9880000.0
2008-12-26 02:28:00,2.9145,2.91506,2.91113,2.91506,9500000.0
2008-12-26 02:29:00,2.91069,2.91496,2.91069,2.91465,9750000.0
2008-12-26 02:30:00,2.91457,2.91499,2.91291,2.91437,6250000.0
2008-12-26 02:31:00,2.91387,2.91473,2.91109,2.91416,10250000.0
2008-12-26 02:32:00,2.91393,2.91467,2.91183,2.91209,10000000.0
2008-12-26 02:33:00,2.91029,2.91524,2.90843,2.90843,13500000.0
2008-12-26 02:35:00,2.91066,2.91459,2.90997,2.90997,8500000.0
2008-12-26 02:36:00,2.91323,2.91473,2.90966,2.91081,11250000.0
2008-12-26 02:37:00,2.91351,2.91351,2.91021,2.9131,6500000.0
2008-12-26 02:38:00,2.91068,2.91381,2.90988,2.9121,16750000.0
2008-12-26 02:39:00,2.91452,2.91467,2.91281,2.91383,6250000.0
2008-12-26 02:40:00,2.91591,2.91707,2.91375,2.91375,10750000.0
2008-12-26 02:41:00,2.91109,2.91542,2.91008,2.91404,8000000.0
2008-12-26 02:43:00,2.92851,2.93018,2.92747,2.92862,9750000.0
2008-12-26 02:44:00,2.92889,2.92924,2.91707,2.91707,8000000.0
2008-12-26 02:45:00,2.91489,2.91493,2.90986,2.91474,8250000.0
2008-12-26 02:46:00,2.9105,2.91465,2.9105,2.91381,6000000.0
2008-12-26 02:48:00,2.91338,2.91372,2.90825,2.9135,12750000.0
2008-12-26 02:49:00,2.91379,2.91444,2.91137,2.91397,7500000.0
2008-12-26 02:50:00,2.91486,2.91525,2.91122,2.91348,7750000.0
2008-12-26 02:51:00,2.91492,2.91602,2.91397,2.91602,7750000.0
2008-12-26 02:52:00,2.91411,2.91659,2.91391,2.91592,7500000.0
2008-12-26 02:53:00,2.91809,2.91843,2.91714,2.91805,8250000.0
2008-12-26 02:54:00,2.9176,2.9176,2.91392,2.91543,5250000.0
2008-12-26 02:55:00,2.91741,2.91848,2.91741,2.91804,6000000.0
2008-12-26 02:56:00,2.91652,2.91814,2.91587,2.91609,9000000.0
2008-12-26 02:57:00,2.91506,2.91705,2.9139,2.91583,10500000.0
2008-12-26 02:59:00,2.91695,2.91705,2.91317,2.91671,10750000.0
2008-12-26 03:00:00,2.9167,2.91687,2.91306,2.91662,5250000.0
2008-12-26 03:01:00,2.91532,2.91688,2.9129,2.91626,13000000.0
2008-12-26 03:03:00,2.91672,2.91781,2.91512,2.91781,9500000.0
2008-12-26 03:04:00,2.91762,2.9185,2.9167,2.91675,7250000.0
2008-12-26 03:05:00,2.91745,2.91745,2.91502,2.91617,10750000.0
2008-12-26 03:06:00,2.91541,2.91752,2.91355,2.91509,10000000.0
2008-12-26 03:09:00,2.91647,2.91792,2.91307,2.91728,13500000.0
2008-12-26 03:10:00,2.91524,2.91717,2.91524,2.91657,13500000.0
2008-12-26 03:11:00,2.91752,2.91794,2.9135,2.91463,9250000.0
2008-12-26 03:12:00,2.91806,2.91951,2.91553,2.91885,7380000.0
2008-12-26 03:13:00,2.91782,2.91852,2.91492,2.91653,8750000.0
2008-12-26 03:14:00,2.91822,2.91824,2.91722,2.91739,13000000.0
2008-12-26 03:15:00,2.91685,2.9201,2.91634,2.91766,17500000.0
2008-12-26 03:16:00,2.92006,2.92006,2.91694,2.91759,7000000.0
2008-12-26 03:17:00,2.91948,2.9206,2.91679,2.91893,6750000.0
2008-12-26 03:18:00,2.91897,2.91992,2.91807,2.91923,5250000.0
2008-12-26 03:19:00,2.91798,2.91955,2.91798,2.91913,4750000.0
2008-12-26 03:20:00,2.918,2.918,2.91622,2.91788,5500000.0
2008-12-26 03:21:00,2.91775,2.91775,2.91424,2.91603,9500000.0
2008-12-26 03:22:00,2.9178,2.9178,2.91267,2.91267,9750000.0
2008-12-26 03:23:00,2.9194,2.93032,2.91539,2.93032,9000000.0
2008-12-26 03:24:00,2.93055,2.93289,2.92705,2.92994,18500000.0
2008-12-26 03:25:00,2.93208,2.93304,2.92925,2.93153,9750000.0
2008-12-26 03:26:00,2.9323,2.93253,2.9314,2.93153,6250000.0
2008-12-26 03:27:00,2.93202,2.93266,2.9283,2.93064,9000000.0
2008-12-26 03:28:00,2.92979,2.93148,2.92724,2.93141,7250000.0
2008-12-26 03:31:00,2.93172,2.9324,2.92824,2.93168,7750000.0
2008-12-26 03:32:00,2.93167,2.93215,2.93021,2.93183,13000000.0
2008-12-26 03:33:00,2.92763,2.93236,2.92763,2.93155,9000000.0
2008-12-26 03:34:00,2.93005,2.93208,2.92689,2.93125,11750000.0
2008-12-26 03:35:00,2.93246,2.93267,2.93096,2.93221,6250000.0
2008-12-26 03:36:00,2.93195,2.93272,2.92893,2.93272,7500000.0
2008-12-26 03:37:00,2.93162,2.93217,2.93151,2.93173,8250000.0
2008-12-26 03:38:00,2.93066,2.93193,2.92902,2.92902,7500000.0
2008-12-26 03:39:00,2.9313,2.93157,2.92925,2.93042,14750000.0
2008-12-26 03:40:00,2.92695,2.93098,2.92695,2.93098,12500000.0
2008-12-26 03:41:00,2.92902,2.92953,2.92797,2.92797,6250000.0
2008-12-26 03:42:00,2.92714,2.92911,2.9268,2.92911,6500000.0
2008-12-26 03:43:00,2.93006,2.93175,2.92704,2.92704,7750000.0
2008-12-26 03:44:00,2.92979,2.93004,2.92676,2.92874,5500000.0
2008-12-26 03:45:00,2.93077,2.93179,2.92983,2.93001,6750000.0
2008-12-26 03:46:00,2.93011,2.93122,2.92933,2.92972,11000000.0
2008-12-26 03:47:00,2.93083,2.93083,2.9272,2.9272,7000000.0
2008-12-26 03:48:00,2.93142,2.93188,2.92828,2.93012,9750000.0
2008-12-26 03:49:00,2.9312,2.93242,2.9312,2.93182,6250000.0
2008-12-26 03:50:00,2.92789,2.93114,2.92789,2.92839,5500000.0
2008-12-26 03:51:00,2.92965,2.93192,2.92824,2.93192,10250000.0
2008-12-26 03:52:00,2.92987,2.93033,2.92578,2.92718,9250000.0
2008-12-26 03:53:00,2.93074,2.93074,2.92818,2.92856,9000000.0
2008-12-26 03:54:00,2.93061,2.93068,2.92698,2.93068,10500000.0
2008-12-26 03:55:00,2.93133,2.93153,2.92713,2.93071,10750000.0
2008-12-26 03:56:00,2.92902,2.93105,2.92729,2.93043,7250000.0
2008-12-26 03:57:00,2.92935,2.93122,2.92869,2.92994,6000000.0
2008-12-26 03:58:00,2.9292,2.92999,2.92631,2.92962,9000000.0
2008-12-26 04:01:00,2.92942,2.92961,2.92777,2.92961,7750000.0
2008-12-26 04:02:00,2.92828,2.93023,2.92828,2.92943,6250000.0
2008-12-26 04:03:00,2.92747,2.9292,2.92562,2.9277,6750000.0
2008-12-26 04:04:00,2.92967,2.93011,2.928,2.928,5750000.0
2008-12-26 04:05:00,2.9297,2.93017,2.92962,2.92965,10000000.0
2008-12-26 04:06:00,2.92942,2.93016,2.92907,2.92907,6750000.0
2008-12-26 04:07:00,2.93002,2.93028,2.92795,2.92979,5880000.0
2008-12-26 04:08:00,2.92993,2.93079,2.92575,2.92943,9250000.0
2008-12-26 04:09:00,2.93018,2.93018,2.92823,2.9292,6000000.0
2008-12-26 04:13:00,2.92981,2.93037,2.9257,2.92662,15630000.0
2008-12-26 04:14:00,2.92963,2.92972,2.92788,2.92972,8510000.0
2008-12-26 04:15:00,2.93052,2.93057,2.92857,2.92888,7000000.0
2008-12-26 04:16:00,2.93032,2.93144,2.92716,2.92716,10000000.0
2008-12-26 04:19:00,2.92992,2.92992,2.92622,2.92941,11000000.0
2008-12-26 04:20:00,2.9299,2.9299,2.92631,2.9298,6000000.0
2008-12-26 04:21:00,2.92965,2.93026,2.92844,2.92976,7630000.0
2008-12-26 04:22:00,2.93017,2.93017,2.92743,2.92895,7750000.0
2008-12-26 04:23:00,2.92996,2.93018,2.92663,2.93018,9250000.0
2008-12-26 04:24:00,2.92943,2.92943,2.9265,2.92768,10000000.0
2008-12-26 04:25:00,2.92944,2.93005,2.92596,2.92758,6250000.0
2008-12-26 04:26:00,2.92967,2.93155,2.92792,2.92792,12000000.0
2008-12-26 04:27:00,2.93088,2.93122,2.92981,2.93107,10000000.0
2008-12-26 04:28:00,2.93068,2.93101,2.92672,2.92862,9000000.0
2008-12-26 04:29:00,2.93109,2.93152,2.93109,2.93114,6250000.0
2008-12-26 04:31:00,2.93004,2.93129,2.92652,2.92652,8000000.0
2008-12-26 04:32:00,2.93013,2.93033,2.92873,2.92977,5630000.0
2008-12-26 04:33:00,2.93052,2.93052,2.92473,2.93012,10130000.0
2008-12-26 04:35:00,2.9301,2.93048,2.92579,2.93036,7500000.0
2008-12-26 04:37:00,2.93083,2.93147,2.92892,2.93042,9500000.0
2008-12-26 04:38:00,2.93071,2.93097,2.92919,2.93021,5250000.0
2008-12-26 04:39:00,2.93094,2.93119,2.92541,2.9276,7750000.0
2008-12-26 04:40:00,2.93053,2.9315,2.92722,2.93064,13000000.0
2008-12-26 04:41:00,2.92958,2.92983,2.92598,2.92944,12750000.0
2008-12-26 04:42:00,2.92887,2.92905,2.92498,2.92623,9000000.0
2008-12-26 04:44:00,2.92947,2.93002,2.92917,2.92957,13000000.0
2008-12-26 04:45:00,2.92982,2.93018,2.92592,2.92782,7500000.0
2008-12-26 04:47:00,2.92931,2.92965,2.92603,2.92678,8760000.0
2008-12-26 04:48:00,2.92982,2.92982,2.92597,2.92597,5750000.0
2008-12-26 04:49:00,2.92929,2.93147,2.9287,2.92912,11500000.0
2008-12-26 04:52:00,2.92954,2.92969,2.92617,2.92938,5250000.0
2008-12-26 04:53:00,2.92943,2.92967,2.92762,2.92951,7380000.0
2008-12-26 04:54:00,2.92953,2.93042,2.92832,2.92962,8630000.0
2008-12-26 04:55:00,2.92935,2.92935,2.92457,2.92618,6630000.0
2008-12-26 04:56:00,2.92946,2.92964,2.92722,2.92916,5750000.0
2008-12-26 04:57:00,2.92916,2.93045,2.92638,2.92959,9130000.0
2008-12-26 05:00:00,2.92922,2.9299,2.9262,2.92753,10250000.0
2008-12-26 05:01:00,2.92916,2.92984,2.92844,2.92861,6750000.0
2008-12-26 05:02:00,2.9294,2.92993,2.92827,2.92993,8000000.0
2008-12-26 05:05:00,2.92983,2.9306,2.92519,2.92841,15000000.0
2008-12-26 05:06:00,2.92823,2.93013,2.92638,2.92988,9750000.0
2008-12-26 05:07:00,2.93088,2.93112,2.92993,2.9303,12250000.0
2008-12-26 05:08:00,2.92789,2.93268,2.92789,2.93082,8260000.0
2008-12-26 05:10:00,2.92992,2.93051,2.92911,2.92975,6750000.0
2008-12-26 05:13:00,2.9289,2.9289,2.92552,2.92552,7000000.0
2008-12-26 05:14:00,2.92546,2.92997,2.92546,2.92957,6000000.0
2008-12-26 05:15:00,2.92883,2.92945,2.92603,2.92945,6500000.0
2008-12-26 05:16:00,2.92918,2.92998,2.92718,2.92998,12500000.0
2008-12-26 05:17:00,2.92919,2.9295,2.92828,2.92936,6250000.0
2008-12-26 05:18:00,2.92927,2.9293,2.92547,2.92912,9500000.0
2008-12-26 05:20:00,2.92835,2.92835,2.92434,2.92633,10880000.0
2008-12-26 05:21:00,2.92523,2.92754,2.92307,2.92754,15000000.0
2008-12-26 05:22:00,2.92815,2.9291,2.92517,2.92517,10000000.0
2008-12-26 05:23:00,2.92782,2.92818,2.92413,2.92818,8380000.0
2008-12-26 05:24:00,2.92649,2.92858,2.92514,2.928,12500000.0
2008-12-26 05:25:00,2.92598,2.92849,2.92485,2.92585,7000000.0
2008-12-26 05:26:00,2.92666,2.92666,2.92193,2.92492,8500000.0
2008-12-26 05:27:00,2.92347,2.92373,2.92141,2.92141,10630000.0
2008-12-26 05:28:00,2.924,2.92417,2.92305,2.92358,5500000.0
2008-12-26 05:29:00,2.92261,2.925,2.92071,2.92422,12000000.0
2008-12-26 05:30:00,2.92286,2.92403,2.9193,2.92338,5500000.0
2008-12-26 05:31:00,2.92313,2.92435,2.92137,2.92328,7250000.0
2008-12-26 05:32:00,2.92308,2.92308,2.91871,2.9219,10250000.0
2008-12-26 05:33:00,2.92135,2.92135,2.92001,2.92121,6750000.0
2008-12-26 05:34:00,2.92064,2.92134,2.91756,2.92134,9750000.0
2008-12-26 05:35:00,2.92118,2.92274,2.91811,2.92219,7750000.0
2008-12-26 05:36:00,2.9233,2.92362,2.92236,2.92267,9000000.0
2008-12-26 05:37:00,2.9225,2.92268,2.92087,2.92143,8750000.0
2008-12-26 05:38:00,2.91967,2.92234,2.91967,2.92234,15000000.0
2008-12-26 05:40:00,2.92279,2.92338,2.92245,2.92254,5750000.0
2008-12-26 05:41:00,2.92345,2.92423,2.92168,2.92289,6750000.0
2008-12-26 05:43:00,2.92269,2.92368,2.91901,2.92308,7500000.0
2008-12-26 05:44:00,2.92123,2.92617,2.92123,2.92434,10500000.0
2008-12-26 05:45:00,2.92338,2.92418,2.92132,2.92418,11000000.0
2008-12-26 05:46:00,2.92348,2.92415,2.92154,2.92396,16500000.0
2008-12-26 05:48:00,2.92237,2.92447,2.92237,2.92411,7750000.0
2008-12-26 05:50:00,2.92253,2.92253,2.91684,2.91896,6500000.0
2008-12-26 05:51:00,2.9235,2.92442,2.92185,2.92372,13500000.0
2008-12-26 05:52:00,2.92392,2.92452,2.92037,2.92417,9500000.0
2008-12-26 05:53:00,2.9234,2.92391,2.92027,2.92367,16880000.0
2008-12-26 05:54:00,2.92281,2.92372,2.92281,2.92372,7880000.0
2008-12-26 05:55:00,2.92219,2.92367,2.91918,2.92274,10500000.0
2008-12-26 05:56:00,2.92423,2.92526,2.92089,2.92359,9630000.0
2008-12-26 05:57:00,2.92252,2.92272,2.91873,2.91929,8250000.0
2008-12-26 05:58:00,2.92244,2.92393,2.92244,2.92323,8130000.0
2008-12-26 05:59:00,2.92058,2.92301,2.92058,2.92292,8500000.0
2008-12-26 06:00:00,2.91815,2.92267,2.91815,2.92256,13750000.0
2008-12-26 06:01:00,2.92209,2.92209,2.92019,2.922,8630000.0
2008-12-26 06:02:00,2.92113,2.92228,2.91847,2.92228,10250000.0
2008-12-26 06:03:00,2.92018,2.9228,2.92018,2.9228,7500000.0
2008-12-26 06:04:00,2.92295,2.92416,2.91961,2.91961,7500000.0
2008-12-26 06:05:00,2.92246,2.92304,2.91995,2.92276,8880000.0
2008-12-26 06:06:00,2.91885,2.92272,2.91885,2.92229,15000000.0
2008-12-26 06:07:00,2.92251,2.92251,2.91876,2.91997,8880000.0
2008-12-26 06:08:00,2.91971,2.92182,2.91939,2.92182,11250000.0
2008-12-26 06:12:00,2.9221,2.92399,2.92037,2.92074,9500000.0
2008-12-26 06:13:00,2.92242,2.92273,2.92053,2.92053,11250000.0
2008-12-26 06:14:00,2.92098,2.92285,2.91942,2.92262,10000000.0
2008-12-26 06:16:00,2.92351,2.92501,2.92163,2.92381,15250000.0
2008-12-26 06:17:00,2.92427,2.92519,2.923,2.9246,6500000.0
2008-12-26 06:18:00,2.92415,2.92415,2.92103,2.92363,6000000.0
2008-12-26 06:19:00,2.92199,2.92447,2.92199,2.92386,10500000.0
2008-12-26 06:20:00,2.92355,2.9244,2.92083,2.92421,10500000.0
2008-12-26 06:22:00,2.92401,2.92482,2.92075,2.92456,10500000.0
2008-12-26 06:24:00,2.92138,2.92548,2.92097,2.92298,10750000.0
2008-12-26 06:25:00,2.92492,2.92492,2.92085,2.9243,7750000.0
2008-12-26 06:27:00,2.92517,2.92517,2.92188,2.92463,9000000.0
2008-12-26 06:28:00,2.92502,2.92502,2.92002,2.92422,7750000.0
2008-12-26 06:29:00,2.92498,2.92498,2.92082,2.92419,7500000.0
2008-12-26 06:30:00,2.92359,2.92369,2.92035,2.92035,14000000.0
2008-12-26 06:31:00,2.92521,2.92686,2.9235,2.92452,12250000.0
2008-12-26 06:32:00,2.92562,2.92639,2.92242,2.92608,7750000.0
2008-12-26 06:33:00,2.92554,2.92661,2.92401,2.92661,9000000.0
2008-12-26 06:34:00,2.92614,2.9265,2.92421,2.92421,11250000.0
2008-12-26 06:35:00,2.92539,2.92546,2.92112,2.92112,10500000.0
2008-12-26 06:36:00,2.92519,2.92582,2.92228,2.92519,8000000.0
2008-12-26 06:37:00,2.92535,2.92535,2.92178,2.9234,14000000.0
2008-12-26 06:38:00,2.92252,2.92517,2.92133,2.92482,9250000.0
2008-12-26 06:44:00,2.92007,2.92523,2.92007,2.92463,5750000.0
2008-12-26 06:45:00,2.92542,2.92542,2.92142,2.92278,13750000.0
2008-12-26 06:47:00,2.92457,2.92457,2.91826,2.9231,13130000.0
2008-12-26 06:48:00,2.92294,2.92343,2.91985,2.91985,8500000.0
2008-12-26 06:49:00,2.9231,2.92383,2.91973,2.92383,10880000.0
2008-12-26 06:50:00,2.92202,2.92388,2.91957,2.91957,6750000.0
2008-12-26 06:51:00,2.92335,2.92345,2.92192,2.92324,6630000.0
2008-12-26 06:54:00,2.92293,2.92392,2.91813,2.92183,10250000.0
2008-12-26 06:55:00,2.92384,2.92394,2.91949,2.92348,15000000.0
2008-12-26 06:56:00,2.92413,2.92413,2.91997,2.92313,5750000.0
2008-12-26 06:58:00,2.91857,2.92239,2.91854,2.92239,5500000.0
2008-12-26 06:59:00,2.92382,2.92397,2.9232,2.92397,6500000.0
2008-12-26 07:00:00,2.92332,2.92389,2.92152,2.92362,5500000.0
2008-12-26 07:01:00,2.92415,2.92448,2.92213,2.92398,6000000.0
2008-12-26 07:02:00,2.92453,2.92605,2.92135,2.92321,7750000.0
2008-12-26 07:03:00,2.92462,2.92473,2.92103,2.92358,6000000.0
2008-12-26 07:04:00,2.92451,2.9247,2.92105,2.92451,9750000.0
2008-12-26 07:06:00,2.92401,2.92561,2.92169,2.92503,7500000.0
2008-12-26 07:08:00,2.92442,2.92467,2.92271,2.9244,5880000.0
2008-12-26 07:09:00,2.92464,2.92481,2.92274,2.92391,12010000.0
2008-12-26 07:12:00,2.922,2.92449,2.922,2.92363,7250000.0
2008-12-26 07:13:00,2.92332,2.92355,2.91891,2.91891,8380000.0
2008-12-26 07:14:00,2.92237,2.9233,2.92208,2.92312,7500000.0
2008-12-26 07:16:00,2.92206,2.92352,2.92083,2.92327,7000000.0
2008-12-26 07:17:00,2.92354,2.92427,2.92025,2.92051,7000000.0
2008-12-26 07:18:00,2.92357,2.92385,2.92245,2.92298,15500000.0
2008-12-26 07:19:00,2.92115,2.92429,2.92087,2.92087,6000000.0
2008-12-26 07:20:00,2.92113,2.92347,2.92113,2.92302,8000000.0
2008-12-26 07:21:00,2.92311,2.92353,2.91957,2.92283,9000000.0
2008-12-26 07:22:00,2.92231,2.92231,2.91727,2.92089,8750000.0
2008-12-26 07:23:00,2.92207,2.9227,2.92167,2.92251,11130000.0
2008-12-26 07:24:00,2.92097,2.92127,2.91941,2.91941,7000000.0
2008-12-26 07:25:00,2.92016,2.92016,2.9151,2.91908,19380000.0
2008-12-26 07:26:00,2.91846,2.9208,2.91676,2.91676,10130000.0
2008-12-26 07:27:00,2.91683,2.92196,2.91683,2.92021,16500000.0
2008-12-26 07:28:00,2.91913,2.91913,2.91449,2.91575,15500000.0
2008-12-26 07:29:00,2.91944,2.91964,2.91808,2.91886,11000000.0
2008-12-26 07:30:00,2.91953,2.92118,2.91595,2.91595,16750000.0
2008-12-26 07:31:00,2.91922,2.91977,2.91706,2.91911,17250000.0
2008-12-26 07:32:00,2.91952,2.91999,2.91662,2.91916,9000000.0
2008-12-26 07:33:00,2.91877,2.91905,2.91737,2.91855,6000000.0
2008-12-26 07:34:00,2.91594,2.91963,2.91594,2.9182,8000000.0
2008-12-26 07:35:00,2.91768,2.92102,2.91642,2.91945,8880000.0
2008-12-26 07:36:00,2.91683,2.92003,2.91683,2.9177,11500000.0
2008-12-26 07:37:00,2.91914,2.9198,2.91658,2.91658,8500000.0
2008-12-26 07:38:00,2.91875,2.91999,2.91583,2.91908,12380000.0
2008-12-26 07:39:00,2.91688,2.91985,2.91688,2.9189,5500000.0
2008-12-26 07:40:00,2.91931,2.91937,2.91682,2.9187,13500000.0
2008-12-26 07:41:00,2.919,2.9195,2.917,2.91937,10130000.0
2008-12-26 07:42:00,2.91658,2.92344,2.91658,2.92231,9630000.0
2008-12-26 07:43:00,2.9197,2.92029,2.91691,2.92011,12000000.0
2008-12-26 07:44:00,2.91628,2.92037,2.91625,2.91977,7750000.0
2008-12-26 07:45:00,2.91667,2.92092,2.91667,2.91949,7500000.0
2008-12-26 07:46:00,2.91478,2.91982,2.91478,2.91602,8750000.0
2008-12-26 07:47:00,2.91783,2.91953,2.91783,2.9181,7500000.0
2008-12-26 07:49:00,2.91704,2.92009,2.91505,2.91663,7500000.0
2008-12-26 07:50:00,2.91952,2.91952,2.91578,2.91943,9500000.0
2008-12-26 07:51:00,2.9179,2.91897,2.91723,2.91897,8500000.0
2008-12-26 07:52:00,2.91879,2.91908,2.91572,2.919,7250000.0
2008-12-26 07:53:00,2.91877,2.91921,2.91556,2.91921,6250000.0
2008-12-26 07:54:00,2.91912,2.91978,2.91392,2.91978,10500000.0
2008-12-26 07:55:00,2.91894,2.92054,2.9179,2.9179,7880000.0
2008-12-26 07:56:00,2.91765,2.92002,2.91765,2.91943,11250000.0
2008-12-26 07:57:00,2.91881,2.91881,2.9142,2.91791,7500000.0
2008-12-26 07:58:00,2.91922,2.91962,2.91663,2.91918,10630000.0
2008-12-26 07:59:00,2.91727,2.91952,2.91707,2.91708,13250000.0
2008-12-26 08:00:00,2.91999,2.92062,2.90905,2.90905,5750000.0
2008-12-26 08:01:00,2.91629,2.91882,2.90614,2.90936,12250000.0
2008-12-26 08:02:00,2.90892,2.92018,2.90892,2.91994,10250000.0
2008-12-26 08:03:00,2.91108,2.92041,2.9102,2.91753,12000000.0
2008-12-26 08:04:00,2.90788,2.92143,2.90753,2.92143,8750000.0
2008-12-26 08:05:00,2.90907,2.91762,2.90907,2.91762,12500000.0
2008-12-26 08:06:00,2.9074,2.91863,2.9074,2.91824,8250000.0
2008-12-26 08:07:00,2.91038,2.91664,2.90757,2.90757,6000000.0
2008-12-26 08:08:00,2.91066,2.91624,2.90765,2.90821,7250000.0
2008-12-26 08:09:00,2.90618,2.91786,2.90618,2.91786,6750000.0
2008-12-26 08:10:00,2.90489,2.92053,2.90489,2.92053,8250000.0
2008-12-26 08:11:00,2.90754,2.91872,2.90754,2.90997,8250000.0
2008-12-26 08:12:00,2.91431,2.91994,2.91272,2.91963,7750000.0
2008-12-26 08:13:00,2.92198,2.92357,2.91957,2.92113,11500000.0
2008-12-26 08:14:00,2.9074,2.91623,2.9074,2.9102,6250000.0
2008-12-26 08:15:00,2.90774,2.91961,2.90774,2.91961,5250000.0
2008-12-26 08:19:00,2.9103,2.91411,2.90727,2.90854,7000000.0
2008-12-26 08:20:00,2.91095,2.91689,2.90914,2.91385,9380000.0
2008-12-26 08:21:00,2.91484,2.91983,2.90896,2.91983,5250000.0
2008-12-26 08:22:00,2.90722,2.90733,2.90258,2.90474,10880000.0
2008-12-26 08:23:00,2.909,2.9168,2.9079,2.9168,16630000.0
2008-12-26 08:24:00,2.91828,2.92002,2.91082,2.92002,6500000.0
2008-12-26 08:25:00,2.90582,2.91946,2.90533,2.9183,9750000.0
2008-12-26 08:26:00,2.9198,2.9198,2.90448,2.90739,11750000.0
2008-12-26 08:27:00,2.90799,2.91973,2.90799,2.91876,8500000.0
2008-12-26 08:28:00,2.9064,2.91708,2.9064,2.90949,6250000.0
2008-12-26 08:29:00,2.91808,2.92044,2.90877,2.91753,7000000.0
2008-12-26 08:30:00,2.90697,2.92136,2.90697,2.92136,8250000.0
2008-12-26 08:31:00,2.90839,2.92179,2.90744,2.92179,9500000.0
2008-12-26 08:32:00,2.91422,2.91923,2.91141,2.91913,9500000.0
2008-12-26 08:33:00,2.91847,2.91891,2.90757,2.91485,9500000.0
2008-12-26 08:34:00,2.90628,2.91659,2.90514,2.90748,5750000.0
2008-12-26 08:35:00,2.92036,2.92036,2.90982,2.91638,12880000.0
2008-12-26 08:36:00,2.91084,2.91688,2.9108,2.91688,10000000.0
2008-12-26 08:37:00,2.92303,2.92303,2.92087,2.92277,9250000.0
2008-12-26 08:38:00,2.90752,2.91856,2.90752,2.91856,8000000.0
2008-12-26 08:39:00,2.90863,2.91931,2.90863,2.91931,7500000.0
2008-12-26 08:40:00,2.90901,2.91756,2.90901,2.91756,10250000.0
2008-12-26 08:41:00,2.91534,2.91863,2.90953,2.90953,10130000.0
2008-12-26 08:42:00,2.91186,2.92073,2.90658,2.91128,10500000.0
2008-12-26 08:43:00,2.91033,2.92092,2.91003,2.92078,10000000.0
2008-12-26 08:44:00,2.91242,2.919,2.91242,2.91754,8000000.0
2008-12-26 08:45:00,2.91014,2.92157,2.90716,2.91226,10250000.0
2008-12-26 08:46:00,2.91579,2.92277,2.91485,2.92277,12630000.0
2008-12-26 08:47:00,2.91273,2.9238,2.91172,2.91988,7750000.0
2008-12-26 08:48:00,2.92248,2.92248,2.91445,2.92229,11880000.0
2008-12-26 08:49:00,2.92433,2.92574,2.91341,2.91354,9750000.0
2008-12-26 08:51:00,2.91245,2.92407,2.91245,2.91296,8250000.0
2008-12-26 08:52:00,2.91278,2.92139,2.91278,2.92112,5630000.0
2008-12-26 08:53:00,2.91355,2.92473,2.91302,2.92114,15380000.0
2008-12-26 08:54:00,2.91059,2.92395,2.91059,2.92367,6380000.0
2008-12-26 08:55:00,2.92286,2.92452,2.9134,2.91372,14750000.0
2008-12-26 08:56:00,2.9208,2.92243,2.91427,2.91427,8250000.0
2008-12-26 08:57:00,2.91354,2.92367,2.91308,2.91308,7380000.0
2008-12-26 08:58:00,2.90987,2.92336,2.90935,2.91355,15250000.0
2008-12-26 08:59:00,2.92733,2.92733,2.92432,2.92488,7500000.0
2008-12-26 09:01:00,2.91072,2.9231,2.91072,2.92283,7500000.0
2008-12-26 09:02:00,2.91166,2.92056,2.90889,2.90889,8500000.0
2008-12-26 09:03:00,2.91113,2.925,2.91113,2.925,11250000.0
2008-12-26 09:05:00,2.91262,2.92068,2.91262,2.92068,7250000.0
2008-12-26 09:06:00,2.9149,2.92029,2.91031,2.91083,10130000.0
2008-12-26 09:07:00,2.91262,2.92157,2.91262,2.91332,9250000.0
2008-12-26 09:08:00,2.91248,2.92353,2.90878,2.90878,12880000.0
2008-12-26 09:09:00,2.91427,2.91936,2.90962,2.90962,5250000.0
2008-12-26 09:10:00,2.91144,2.92279,2.91018,2.91123,9130000.0
2008-12-26 09:11:00,2.92246,2.92313,2.90898,2.91957,9500000.0
2008-12-26 09:12:00,2.90987,2.91883,2.90987,2.91274,5250000.0
2008-12-26 09:13:00,2.90981,2.92144,2.90718,2.92144,5500000.0
2008-12-26 09:14:00,2.92345,2.92345,2.90748,2.9087,6250000.0
2008-12-26 09:15:00,2.9098,2.92171,2.90676,2.91023,11750000.0
2008-12-26 09:16:00,2.91077,2.92156,2.90924,2.91069,7500000.0
2008-12-26 09:17:00,2.91081,2.92222,2.91081,2.91198,11500000.0
2008-12-26 09:18:00,2.90991,2.92201,2.90965,2.92173,7500000.0
2008-12-26 09:19:00,2.91333,2.91708,2.90876,2.90983,9750000.0
2008-12-26 09:20:00,2.92259,2.92355,2.91017,2.92323,10500000.0
2008-12-26 09:21:00,2.9102,2.92277,2.9102,2.91098,15250000.0
2008-12-26 09:22:00,2.90906,2.91997,2.90642,2.91108,13630000.0
2008-12-26 09:23:00,2.91248,2.92123,2.91248,2.92123,6000000.0
2008-12-26 09:24:00,2.90976,2.91949,2.9084,2.91949,11000000.0
2008-12-26 09:25:00,2.90915,2.9205,2.90915,2.91985,8500000.0
2008-12-26 09:26:00,2.92161,2.92172,2.90982,2.90982,12750000.0
2008-12-26 09:27:00,2.90613,2.9193,2.90613,2.91345,7500000.0
2008-12-26 09:28:00,2.91507,2.92007,2.9133,2.92007,11500000.0
2008-12-26 09:29:00,2.91104,2.92347,2.91076,2.91076,20000000.0
2008-12-26 09:30:00,2.91763,2.91794,2.91028,2.91028,6000000.0
2008-12-26 09:31:00,2.91157,2.92138,2.91023,2.91023,8500000.0
2008-12-26 09:32:00,2.91654,2.92036,2.91209,2.91209,12750000.0
2008-12-26 09:33:00,2.91066,2.92069,2.91066,2.91102,8760000.0
2008-12-26 09:34:00,2.92071,2.92137,2.90976,2.90976,7880000.0
2008-12-26 09:35:00,2.91773,2.92114,2.91333,2.91808,7000000.0
2008-12-26 09:36:00,2.91824,2.91884,2.90997,2.91729,11130000.0
2008-12-26 09:37:00,2.90676,2.91945,2.90676,2.90981,7000000.0
2008-12-26 09:38:00,2.9197,2.9197,2.90942,2.90942,16000000.0
2008-12-26 09:39:00,2.90897,2.92129,2.90897,2.92079,9000000.0
2008-12-26 09:40:00,2.91003,2.91849,2.90809,2.91849,15500000.0
2008-12-26 09:41:00,2.9073,2.91999,2.9073,2.91999,8000000.0
2008-12-26 09:42:00,2.90884,2.91952,2.90883,2.91119,9250000.0
2008-12-26 09:43:00,2.91243,2.91678,2.90852,2.90852,6250000.0
2008-12-26 09:45:00,2.91007,2.92272,2.91007,2.92272,13750000.0
2008-12-26 09:46:00,2.9167,2.91684,2.90802,2.90972,6500000.0
2008-12-26 09:47:00,2.91975,2.91975,2.9102,2.91784,5500000.0
2008-12-26 09:48:00,2.90882,2.90942,2.90827,2.90881,8000000.0
2008-12-26 09:49:00,2.90053,2.90064,2.89906,2.89906,8130000.0
2008-12-26 09:50:00,2.90015,2.90089,2.89567,2.90089,6130000.0
2008-12-26 09:51:00,2.90139,2.90679,2.90139,2.90237,6630000.0
2008-12-26 09:52:00,2.92275,2.92275,2.90284,2.90284,8750000.0
2008-12-26 09:53:00,2.90287,2.90287,2.9008,2.9008,11880000.0
2008-12-26 09:54:00,2.90071,2.90328,2.89969,2.90278,9500000.0
2008-12-26 09:55:00,2.90057,2.90292,2.89863,2.90132,13000000.0
2008-12-26 09:56:00,2.8966,2.90103,2.8966,2.89953,10010000.0
2008-12-26 09:57:00,2.90191,2.90244,2.89953,2.90184,10760000.0
2008-12-26 09:58:00,2.89924,2.90291,2.89595,2.90291,11500000.0
2008-12-26 09:59:00,2.89977,2.90195,2.89949,2.90139,9380000.0
2008-12-26 10:00:00,2.89975,2.90263,2.89873,2.89873,10750000.0
2008-12-26 10:01:00,2.90332,2.90332,2.90042,2.90042,10500000.0
2008-12-26 10:02:00,2.90215,2.90375,2.90034,2.90188,11500000.0
2008-12-26 10:03:00,2.89926,2.90307,2.8977,2.90307,13000000.0
2008-12-26 10:04:00,2.90201,2.90245,2.89943,2.9008,9130000.0
2008-12-26 10:05:00,2.90428,2.90428,2.8968,2.90022,12010000.0
2008-12-26 10:06:00,2.90236,2.90236,2.90056,2.90056,5880000.0
2008-12-26 10:07:00,2.90046,2.90215,2.89738,2.89958,14250000.0
2008-12-26 10:08:00,2.89914,2.90126,2.89739,2.90126,6250000.0
2008-12-26 10:09:00,2.90269,2.90269,2.89768,2.89926,9880000.0
2008-12-26 10:10:00,2.89921,2.90202,2.89921,2.90013,6750000.0
2008-12-26 10:12:00,2.90222,2.9027,2.90124,2.9027,12000000.0
2008-12-26 10:13:00,2.90042,2.90125,2.89624,2.89624,10000000.0
2008-12-26 10:14:00,2.90172,2.90172,2.89783,2.90171,8000000.0
2008-12-26 10:15:00,2.8992,2.90244,2.89651,2.90155,12500000.0
2008-12-26 10:16:00,2.90078,2.90159,2.89801,2.89801,6750000.0
2008-12-26 10:17:00,2.90033,2.90176,2.89724,2.89887,9000000.0
2008-12-26 10:18:00,2.89854,2.90057,2.89691,2.89691,6500000.0
2008-12-26 10:19:00,2.89807,2.89924,2.8937,2.89709,7500000.0
2008-12-26 10:20:00,2.89719,2.89853,2.89332,2.89678,10750000.0
2008-12-26 10:21:00,2.90017,2.90109,2.89768,2.89895,15750000.0
2008-12-26 10:22:00,2.89784,2.90022,2.89784,2.89991,8750000.0
2008-12-26 10:23:00,2.90016,2.90025,2.89819,2.89924,6250000.0
2008-12-26 10:24:00,2.89851,2.90014,2.89481,2.89891,7000000.0
2008-12-26 10:25:00,2.8987,2.90064,2.89742,2.89915,8750000.0
2008-12-26 10:26:00,2.89966,2.89966,2.89763,2.8984,10000000.0
2008-12-26 10:27:00,2.89883,2.89973,2.89353,2.89915,8500000.0
2008-12-26 10:28:00,2.89573,2.89965,2.89573,2.89962,10500000.0
2008-12-26 10:29:00,2.89912,2.90051,2.89768,2.90051,10000000.0
2008-12-26 10:30:00,2.89812,2.90072,2.89315,2.89516,8000000.0
2008-12-26 10:31:00,2.89964,2.89989,2.89564,2.8975,9880000.0
2008-12-26 10:32:00,2.89875,2.90022,2.89772,2.8992,7250000.0
2008-12-26 10:33:00,2.90026,2.90078,2.89635,2.89946,13500000.0
2008-12-26 10:34:00,2.89961,2.9007,2.89563,2.89803,7750000.0
2008-12-26 10:35:00,2.89864,2.89864,2.89404,2.89404,12750000.0
2008-12-26 10:36:00,2.90087,2.90087,2.89668,2.89952,15500000.0
2008-12-26 10:38:00,2.89797,2.90002,2.89507,2.8983,5250000.0
2008-12-26 10:39:00,2.8977,2.90033,2.8977,2.90012,5750000.0
2008-12-26 10:40:00,2.90043,2.90155,2.89663,2.89663,12380000.0
2008-12-26 10:41:00,2.89618,2.90035,2.89618,2.89681,7750000.0
2008-12-26 10:42:00,2.89906,2.89996,2.89822,2.89882,10000000.0
2008-12-26 10:43:00,2.89928,2.89928,2.89559,2.89816,9750000.0
2008-12-26 10:44:00,2.89804,2.899,2.89286,2.89694,7500000.0
2008-12-26 10:45:00,2.89735,2.8999,2.89557,2.89928,6750000.0
2008-12-26 10:46:00,2.90012,2.90043,2.89681,2.90043,9750000.0
2008-12-26 10:47:00,2.89959,2.90007,2.89655,2.89972,7630000.0
2008-12-26 10:48:00,2.89882,2.90012,2.89882,2.90012,6750000.0
2008-12-26 10:49:00,2.89965,2.89965,2.89513,2.89743,11130000.0
2008-12-26 10:50:00,2.89768,2.9009,2.89605,2.89921,9250000.0
2008-12-26 10:51:00,2.89783,2.90048,2.89731,2.90048,8630000.0
2008-12-26 10:52:00,2.89915,2.90009,2.89855,2.89947,9380000.0
2008-12-26 10:53:00,2.89975,2.90038,2.89858,2.90028,5250000.0
2008-12-26 10:54:00,2.8995,2.89992,2.89645,2.89766,8750000.0
2008-12-26 10:55:00,2.8994,2.90171,2.89821,2.90106,10380000.0
2008-12-26 10:56:00,2.90079,2.90128,2.89523,2.89821,12250000.0
2008-12-26 10:57:00,2.90002,2.90254,2.89938,2.90254,7000000.0
2008-12-26 10:58:00,2.90215,2.90249,2.89955,2.90072,13250000.0
2008-12-26 10:59:00,2.902,2.90228,2.9001,2.901,8000000.0
2008-12-26 11:00:00,2.90219,2.90268,2.90041,2.90217,11500000.0
2008-12-26 11:01:00,2.90132,2.90249,2.89737,2.90137,11630000.0
2008-12-26 11:02:00,2.90243,2.90251,2.90073,2.90234,8750000.0
2008-12-26 11:03:00,2.90189,2.90236,2.89894,2.90117,10010000.0
2008-12-26 11:04:00,2.90021,2.90236,2.89718,2.90074,6000000.0
2008-12-26 11:05:00,2.90219,2.90228,2.89773,2.8989,7500000.0
2008-12-26 11:06:00,2.89955,2.90204,2.89586,2.90204,17130000.0
2008-12-26 11:07:00,2.90121,2.9024,2.89987,2.90127,8000000.0
2008-12-26 11:08:00,2.9023,2.90231,2.89874,2.90044,8010000.0
2008-12-26 11:09:00,2.90151,2.90292,2.90018,2.9023,6750000.0
2008-12-26 11:10:00,2.90009,2.90344,2.89801,2.90011,9750000.0
2008-12-26 11:11:00,2.90201,2.90314,2.89977,2.89988,5750000.0
2008-12-26 11:12:00,2.90195,2.90267,2.90026,2.90255,15250000.0
2008-12-26 11:13:00,2.90033,2.90115,2.89647,2.90115,7500000.0
2008-12-26 11:14:00,2.90271,2.90343,2.90053,2.90098,8250000.0
2008-12-26 11:15:00,2.90105,2.90242,2.90018,2.90242,8500000.0
2008-12-26 11:17:00,2.89976,2.90182,2.8988,2.89969,6000000.0
2008-12-26 11:18:00,2.89854,2.90171,2.89854,2.90145,8500000.0
2008-12-26 11:19:00,2.90271,2.90272,2.90088,2.90177,9250000.0
2008-12-26 11:20:00,2.89924,2.90153,2.89546,2.89839,9000000.0
2008-12-26 11:21:00,2.90291,2.90291,2.89733,2.90217,12250000.0
2008-12-26 11:22:00,2.90181,2.90181,2.90018,2.9018,6130000.0
2008-12-26 11:23:00,2.90181,2.90224,2.89681,2.90172,13130000.0
2008-12-26 11:24:00,2.9024,2.9024,2.89582,2.90118,16130000.0
2008-12-26 11:25:00,2.90297,2.90337,2.89897,2.89953,16000000.0
2008-12-26 11:26:00,2.90019,2.90244,2.89834,2.90244,8750000.0
2008-12-26 11:27:00,2.9021,2.90243,2.89874,2.90228,7500000.0
2008-12-26 11:28:00,2.90304,2.90842,2.90304,2.90842,8750000.0
2008-12-26 11:29:00,2.92089,2.92142,2.91897,2.92083,7000000.0
2008-12-26 11:30:00,2.90548,2.90759,2.9053,2.90759,8750000.0
2008-12-26 11:31:00,2.91061,2.9179,2.90564,2.90564,8500000.0
2008-12-26 11:32:00,2.90696,2.91833,2.9037,2.91082,17000000.0
2008-12-26 11:33:00,2.9183,2.9183,2.90586,2.90659,13380000.0
2008-12-26 11:34:00,2.90609,2.90849,2.90318,2.90849,8000000.0
2008-12-26 11:35:00,2.91311,2.91311,2.90641,2.90863,5130000.0
2008-12-26 11:36:00,2.90713,2.92022,2.90643,2.92022,5750000.0
2008-12-26 11:37:00,2.91228,2.91617,2.90851,2.90859,14000000.0
2008-12-26 11:38:00,2.90952,2.91505,2.9063,2.9063,5250000.0
2008-12-26 11:39:00,2.91044,2.91785,2.90881,2.9173,10250000.0
2008-12-26 11:40:00,2.9054,2.91415,2.90496,2.90812,9000000.0
2008-12-26 11:41:00,2.90667,2.91702,2.90004,2.91702,8000000.0
2008-12-26 11:42:00,2.91044,2.91664,2.90627,2.90922,15380000.0
2008-12-26 11:43:00,2.9106,2.9142,2.90486,2.90821,9000000.0
2008-12-26 11:44:00,2.90472,2.91664,2.90472,2.91664,8250000.0
2008-12-26 11:45:00,2.90917,2.91771,2.90525,2.90525,11250000.0
2008-12-26 11:47:00,2.91037,2.91695,2.90472,2.90472,8500000.0
2008-12-26 11:48:00,2.90648,2.91461,2.9055,2.91086,6000000.0
2008-12-26 11:49:00,2.90483,2.91699,2.90483,2.90884,8250000.0
2008-12-26 11:50:00,2.9086,2.91587,2.90315,2.91587,5880000.0
2008-12-26 11:51:00,2.91644,2.91644,2.90168,2.90168,12250000.0
2008-12-26 11:52:00,2.90823,2.91637,2.90451,2.90986,16250000.0
2008-12-26 11:53:00,2.90876,2.90876,2.90208,2.90375,7250000.0
2008-12-26 11:54:00,2.91887,2.91887,2.9049,2.9049,8250000.0
2008-12-26 11:55:00,2.90768,2.90768,2.90324,2.90764,13500000.0
2008-12-26 11:56:00,2.91973,2.91987,2.91662,2.91984,9130000.0
2008-12-26 11:57:00,2.91053,2.91636,2.902,2.9078,13250000.0
2008-12-26 11:58:00,2.90962,2.91674,2.90435,2.90435,6500000.0
2008-12-26 12:00:00,2.90964,2.91773,2.90914,2.90914,12500000.0
2008-12-26 12:01:00,2.90785,2.90785,2.90359,2.90374,7000000.0
2008-12-26 12:05:00,2.91074,2.91489,2.90441,2.90845,6500000.0
2008-12-26 12:06:00,2.91866,2.91866,2.90421,2.90502,10250000.0
2008-12-26 12:07:00,2.90371,2.90385,2.90273,2.90378,6250000.0
2008-12-26 12:08:00,2.91913,2.91913,2.9095,2.9095,7500000.0
2008-12-26 12:09:00,2.90881,2.91721,2.9057,2.90974,8250000.0
2008-12-26 12:10:00,2.9111,2.91733,2.90203,2.90602,8750000.0
2008-12-26 12:11:00,2.90068,2.90314,2.89727,2.89897,6000000.0
2008-12-26 12:12:00,2.90218,2.90261,2.89935,2.90149,9500000.0
2008-12-26 12:13:00,2.89705,2.90428,2.89705,2.90428,6250000.0
2008-12-26 12:15:00,2.89995,2.90208,2.89988,2.89988,9000000.0
2008-12-26 12:16:00,2.89932,2.90169,2.89673,2.8997,12880000.0
2008-12-26 12:17:00,2.90251,2.90278,2.89828,2.9,11500000.0
2008-12-26 12:18:00,2.90169,2.90222,2.89709,2.90185,9000000.0
2008-12-26 12:19:00,2.90165,2.90165,2.89898,2.89898,10750000.0
2008-12-26 12:20:00,2.90046,2.90343,2.89798,2.90107,14500000.0
2008-12-26 12:21:00,2.90011,2.90255,2.89764,2.89996,15750000.0
2008-12-26 12:22:00,2.90062,2.90258,2.89698,2.90258,7500000.0
2008-12-26 12:23:00,2.89962,2.90234,2.89821,2.90147,10000000.0
2008-12-26 12:24:00,2.90274,2.90274,2.89946,2.89946,12750000.0
2008-12-26 12:25:00,2.90071,2.9025,2.89842,2.90019,9000000.0
2008-12-26 12:26:00,2.89813,2.9024,2.89704,2.9024,12000000.0
2008-12-26 12:27:00,2.9014,2.90198,2.8993,2.90119,7000000.0
2008-12-26 12:28:00,2.90149,2.90149,2.89735,2.90046,11130000.0
2008-12-26 12:29:00,2.8993,2.89942,2.89612,2.89612,13760000.0
2008-12-26 12:30:00,2.89873,2.90167,2.89682,2.89682,8750000.0
2008-12-26 12:31:00,2.90145,2.90249,2.89908,2.90249,6500000.0
2008-12-26 12:32:00,2.90125,2.90228,2.89611,2.90075,9250000.0
2008-12-26 12:33:00,2.90197,2.90249,2.89734,2.90016,8250000.0
2008-12-26 12:34:00,2.90153,2.90192,2.89603,2.90041,11380000.0
2008-12-26 12:35:00,2.90095,2.90229,2.89865,2.89972,8500000.0
2008-12-26 12:36:00,2.90115,2.90129,2.89734,2.90057,12750000.0
2008-12-26 12:37:00,2.89927,2.90191,2.89585,2.89585,12500000.0
2008-12-26 12:39:00,2.90098,2.91441,2.90098,2.90962,7250000.0
2008-12-26 12:40:00,2.89907,2.90298,2.89907,2.90253,7500000.0
2008-12-26 12:41:00,2.90802,2.90802,2.90323,2.90356,7750000.0
2008-12-26 12:42:00,2.90227,2.90297,2.90227,2.90252,6250000.0
2008-12-26 12:44:00,2.90649,2.90649,2.89829,2.90498,7630000.0
2008-12-26 12:45:00,2.90914,2.91594,2.90267,2.9074,9250000.0
2008-12-26 12:46:00,2.90518,2.91701,2.90506,2.91701,8750000.0
2008-12-26 12:48:00,2.90889,2.91726,2.90775,2.91726,8250000.0
2008-12-26 12:49:00,2.90998,2.9158,2.9048,2.9048,9130000.0
2008-12-26 12:52:00,2.91101,2.91386,2.90308,2.90335,10500000.0
2008-12-26 12:53:00,2.91369,2.91581,2.90802,2.90802,13250000.0
2008-12-26 12:54:00,2.90818,2.91781,2.90818,2.91781,13760000.0
2008-12-26 12:55:00,2.91569,2.9179,2.90379,2.90379,8750000.0
2008-12-26 12:56:00,2.90664,2.9175,2.90457,2.90457,11640000.0
2008-12-26 12:57:00,2.91609,2.91609,2.90347,2.90767,9500000.0
2008-12-26 12:58:00,2.90398,2.90751,2.90398,2.90721,5500000.0
2008-12-26 12:59:00,2.90913,2.91471,2.90502,2.90615,9250000.0
2008-12-26 13:00:00,2.90878,2.91459,2.90442,2.90442,10250000.0
2008-12-26 13:01:00,2.90793,2.91683,2.90777,2.90777,8000000.0
2008-12-26 13:02:00,2.91011,2.91161,2.905,2.9076,9000000.0
2008-12-26 13:03:00,2.91353,2.91544,2.90396,2.90845,12750000.0
2008-12-26 13:04:00,2.90506,2.91612,2.90506,2.90845,7130000.0
2008-12-26 13:05:00,2.90318,2.91551,2.90318,2.90843,13000000.0
2008-12-26 13:06:00,2.90204,2.9065,2.90204,2.90453,8880000.0
2008-12-26 13:07:00,2.90472,2.91449,2.90025,2.90479,13010000.0
2008-12-26 13:08:00,2.91009,2.91271,2.90486,2.90558,5500000.0
2008-12-26 13:09:00,2.90534,2.91829,2.90252,2.9179,5500000.0
2008-12-26 13:10:00,2.90836,2.917,2.90366,2.90366,11630000.0
2008-12-26 13:11:00,2.90535,2.91431,2.90274,2.90799,9250000.0
2008-12-26 13:12:00,2.90931,2.91225,2.90383,2.90653,9000000.0
2008-12-26 13:13:00,2.90405,2.90604,2.8996,2.90604,8000000.0
2008-12-26 13:14:00,2.91481,2.91481,2.9053,2.90595,5500000.0
2008-12-26 13:15:00,2.90392,2.91343,2.90358,2.90561,6000000.0
2008-12-26 13:16:00,2.91371,2.91371,2.90202,2.90638,8630000.0
2008-12-26 13:17:00,2.9062,2.91491,2.90252,2.90439,10500000.0
2008-12-26 13:18:00,2.90193,2.91234,2.90193,2.90741,5630000.0
2008-12-26 13:19:00,2.90369,2.91209,2.90288,2.90648,8000000.0
2008-12-26 13:20:00,2.90165,2.90524,2.9004,2.90252,11250000.0
2008-12-26 13:21:00,2.90682,2.9143,2.90467,2.9143,7500000.0
2008-12-26 13:22:00,2.90421,2.91217,2.90114,2.90417,9760000.0
2008-12-26 13:23:00,2.90337,2.91275,2.90175,2.90614,9630000.0
2008-12-26 13:24:00,2.90485,2.91332,2.90193,2.90745,14130000.0
2008-12-26 13:25:00,2.90579,2.91416,2.90303,2.90757,10510000.0
2008-12-26 13:26:00,2.91169,2.91462,2.90738,2.90771,10250000.0
2008-12-26 13:27:00,2.91689,2.91689,2.90116,2.90116,8500000.0
2008-12-26 13:28:00,2.89762,2.90128,2.89762,2.89893,7380000.0
2008-12-26 13:29:00,2.90643,2.91557,2.90643,2.91425,8000000.0
2008-12-26 13:30:00,2.90569,2.91248,2.90258,2.9047,7000000.0
2008-12-26 13:31:00,2.9027,2.91276,2.9027,2.90678,6880000.0
2008-12-26 13:32:00,2.90074,2.90108,2.90074,2.90091,6250000.0
2008-12-26 13:33:00,2.90618,2.90637,2.90092,2.90549,12000000.0
2008-12-26 13:34:00,2.90685,2.91405,2.90486,2.90561,11250000.0
2008-12-26 13:35:00,2.90526,2.91283,2.90133,2.90623,13000000.0
2008-12-26 13:36:00,2.90015,2.91297,2.90015,2.90613,8500000.0
2008-12-26 13:37:00,2.89927,2.90481,2.89927,2.90122,5250000.0
2008-12-26 13:38:00,2.90438,2.90622,2.90212,2.90571,13000000.0
2008-12-26 13:39:00,2.90424,2.91309,2.89976,2.90727,6500000.0
2008-12-26 13:40:00,2.9178,2.91962,2.90495,2.91526,15500000.0
2008-12-26 13:41:00,2.92223,2.92223,2.91872,2.92192,10130000.0
2008-12-26 13:42:00,2.90729,2.91932,2.90657,2.91932,11250000.0
2008-12-26 13:43:00,2.90656,2.92017,2.90621,2.92017,9250000.0
2008-12-26 13:44:00,2.906,2.91723,2.90271,2.91461,11000000.0
2008-12-26 13:45:00,2.9062,2.92036,2.9062,2.92036,6500000.0
2008-12-26 13:47:00,2.90622,2.91474,2.90622,2.90687,8000000.0
2008-12-26 13:48:00,2.91725,2.91725,2.90321,2.90553,5250000.0
2008-12-26 13:49:00,2.90348,2.91939,2.90348,2.91746,9500000.0
2008-12-26 13:50:00,2.90431,2.91582,2.90431,2.91582,5750000.0
2008-12-26 13:51:00,2.91751,2.91828,2.91173,2.91602,10250000.0
2008-12-26 13:52:00,2.90685,2.92071,2.90685,2.92071,9880000.0
2008-12-26 13:54:00,2.90996,2.91277,2.905,2.905,6000000.0
2008-12-26 13:55:00,2.91846,2.91846,2.90954,2.90954,5500000.0
2008-12-26 13:56:00,2.90582,2.91386,2.90399,2.90457,7250000.0
2008-12-26 13:57:00,2.90924,2.91794,2.90689,2.90689,9500000.0
2008-12-26 13:58:00,2.91997,2.91997,2.9039,2.9039,10630000.0
2008-12-26 13:59:00,2.91935,2.91935,2.90124,2.90124,7750000.0
2008-12-26 14:00:00,2.90792,2.91472,2.90698,2.90698,7500000.0
2008-12-26 14:01:00,2.91831,2.91831,2.90327,2.90327,9000000.0
2008-12-26 14:02:00,2.90419,2.91509,2.90419,2.90623,12250000.0
2008-12-26 14:03:00,2.91857,2.91857,2.90682,2.90682,8750000.0
2008-12-26 14:04:00,2.90367,2.91957,2.90367,2.91957,13750000.0
2008-12-26 14:07:00,2.90696,2.91678,2.90538,2.90538,9880000.0
2008-12-26 14:08:00,2.91354,2.91714,2.90821,2.91714,7750000.0
2008-12-26 14:09:00,2.90557,2.9186,2.90359,2.9186,7380000.0
2008-12-26 14:10:00,2.90896,2.9147,2.90896,2.91458,7750000.0
2008-12-26 14:11:00,2.92017,2.92017,2.90563,2.90563,9000000.0
2008-12-26 14:12:00,2.91394,2.91955,2.91081,2.91801,12130000.0
2008-12-26 14:15:00,2.9057,2.9162,2.9057,2.9162,8000000.0
2008-12-26 14:16:00,2.91818,2.91818,2.90558,2.90558,9000000.0
2008-12-26 14:17:00,2.91956,2.92044,2.90655,2.90655,5500000.0
2008-12-26 14:18:00,2.91722,2.91922,2.90715,2.90715,9260000.0
2008-12-26 14:19:00,2.90639,2.91931,2.90639,2.91607,5880000.0
2008-12-26 14:20:00,2.90527,2.91349,2.90316,2.90657,7250000.0
2008-12-26 14:21:00,2.90792,2.91876,2.9068,2.9068,9750000.0
2008-12-26 14:22:00,2.9135,2.91803,2.90845,2.90845,7250000.0
2008-12-26 14:23:00,2.90762,2.92015,2.90762,2.91852,10000000.0
2008-12-26 14:24:00,2.90515,2.91887,2.90515,2.91879,8000000.0
2008-12-26 14:25:00,2.90575,2.92125,2.90545,2.92125,9250000.0
2008-12-26 14:26:00,2.90365,2.91805,2.90365,2.91805,10250000.0
2008-12-26 14:27:00,2.90615,2.9195,2.90388,2.9195,7000000.0
2008-12-26 14:28:00,2.90652,2.91887,2.90379,2.90379,9750000.0
2008-12-26 14:29:00,2.92244,2.92244,2.90343,2.90625,8130000.0
2008-12-26 14:30:00,2.91009,2.91297,2.90231,2.90231,7000000.0
2008-12-26 14:31:00,2.90364,2.91577,2.90364,2.90679,7500000.0
2008-12-26 14:32:00,2.91898,2.92196,2.91885,2.92196,13750000.0
2008-12-26 14:33:00,2.90681,2.91814,2.90681,2.91814,7750000.0
2008-12-26 14:34:00,2.92256,2.92256,2.90814,2.91698,9630000.0
2008-12-26 14:35:00,2.90473,2.92004,2.9034,2.9194,13510000.0
2008-12-26 14:36:00,2.92077,2.92077,2.90975,2.91886,14130000.0
2008-12-26 14:37:00,2.91046,2.91713,2.91016,2.91713,6380000.0
2008-12-26 14:38:00,2.9205,2.9205,2.90815,2.9184,13880000.0
2008-12-26 14:39:00,2.91089,2.91743,2.9049,2.9049,5500000.0
2008-12-26 14:40:00,2.91091,2.91837,2.9099,2.91837,10250000.0
2008-12-26 14:41:00,2.90712,2.92105,2.90643,2.92087,6250000.0
2008-12-26 14:42:00,2.91914,2.91914,2.90696,2.90696,6500000.0
2008-12-26 14:43:00,2.92264,2.92264,2.90716,2.90804,11750000.0
2008-12-26 14:44:00,2.90297,2.92059,2.90297,2.9205,5500000.0
2008-12-26 14:45:00,2.90987,2.91442,2.90508,2.90508,9630000.0
2008-12-26 14:46:00,2.91724,2.92186,2.90722,2.92186,9010000.0
2008-12-26 14:47:00,2.9173,2.91812,2.90745,2.91812,8000000.0
2008-12-26 14:48:00,2.92217,2.92402,2.92108,2.92132,12250000.0
2008-12-26 14:49:00,2.90686,2.92108,2.90445,2.92108,6630000.0
2008-12-26 14:50:00,2.90424,2.91577,2.90424,2.90753,9500000.0
2008-12-26 14:51:00,2.90961,2.914,2.90587,2.90594,8500000.0
2008-12-26 14:52:00,2.92121,2.92121,2.90526,2.90526,9500000.0
2008-12-26 14:53:00,2.92032,2.92032,2.90709,2.91562,8000000.0
2008-12-26 14:54:00,2.90582,2.90735,2.9018,2.90512,11500000.0
2008-12-26 14:55:00,2.91594,2.91951,2.90803,2.91809,10000000.0
2008-12-26 14:56:00,2.91647,2.91778,2.90552,2.90552,11750000.0
2008-12-26 14:57:00,2.91697,2.92091,2.90782,2.90782,7000000.0
2008-12-26 14:58:00,2.90382,2.92185,2.90382,2.92185,8380000.0
2008-12-26 14:59:00,2.91583,2.91962,2.91417,2.91922,8880000.0
2008-12-26 15:00:00,2.91381,2.92057,2.91093,2.91159,12500000.0
2008-12-26 15:01:00,2.91749,2.92233,2.91198,2.91198,12380000.0
2008-12-26 15:02:00,2.91771,2.91944,2.91001,2.91205,10000000.0
2008-12-26 15:03:00,2.91565,2.92132,2.91018,2.91018,11000000.0
2008-12-26 15:04:00,2.9027,2.90271,2.8971,2.89861,11130000.0
2008-12-26 15:05:00,2.90285,2.91888,2.90029,2.91874,8000000.0
2008-12-26 15:06:00,2.90206,2.90206,2.8981,2.90109,6500000.0
2008-12-26 15:07:00,2.89809,2.90187,2.89809,2.89983,5750000.0
2008-12-26 15:09:00,2.90231,2.90263,2.8981,2.90111,10130000.0
2008-12-26 15:10:00,2.90122,2.90153,2.89656,2.89891,9000000.0
2008-12-26 15:11:00,2.89763,2.90211,2.89731,2.89892,11760000.0
2008-12-26 15:12:00,2.89685,2.89685,2.89436,2.89637,10000000.0
2008-12-26 15:13:00,2.89177,2.89759,2.89177,2.89497,11500000.0
2008-12-26 15:14:00,2.89591,2.89632,2.89157,2.89157,5500000.0
2008-12-26 15:15:00,2.89735,2.89735,2.89242,2.89242,11750000.0
2008-12-26 15:16:00,2.89601,2.89748,2.89539,2.89688,7130000.0
2008-12-26 15:17:00,2.89728,2.89728,2.89237,2.89658,13250000.0
2008-12-26 15:18:00,2.89557,2.8973,2.89391,2.89439,8000000.0
2008-12-26 15:19:00,2.89432,2.8961,2.89089,2.89089,9750000.0
2008-12-26 15:20:00,2.89722,2.89722,2.89312,2.89506,9130000.0
2008-12-26 15:21:00,2.89625,2.89629,2.89041,2.89377,13750000.0
2008-12-26 15:22:00,2.89674,2.89674,2.89093,2.89202,11130000.0
2008-12-26 15:23:00,2.89727,2.89727,2.89212,2.89425,6250000.0
2008-12-26 15:24:00,2.894,2.89587,2.89112,2.89348,9750000.0
2008-12-26 15:25:00,2.89408,2.89643,2.89395,2.89596,7750000.0
2008-12-26 15:26:00,2.89593,2.8961,2.8917,2.89382,13380000.0
2008-12-26 15:27:00,2.89591,2.897,2.89304,2.89454,8250000.0
2008-12-26 15:28:00,2.8949,2.89648,2.89319,2.89534,9750000.0
2008-12-26 15:29:00,2.89175,2.89758,2.89175,2.89664,5500000.0
2008-12-26 15:30:00,2.89641,2.89727,2.89355,2.89649,8750000.0
2008-12-26 15:31:00,2.89351,2.89714,2.89351,2.89542,10750000.0
2008-12-26 15:32:00,2.89596,2.89613,2.89098,2.8939,8880000.0
2008-12-26 15:33:00,2.89563,2.89564,2.89384,2.89404,9000000.0
2008-12-26 15:34:00,2.89442,2.89607,2.89392,2.89589,8000000.0
2008-12-26 15:35:00,2.89428,2.89524,2.89064,2.89493,8250000.0
2008-12-26 15:36:00,2.89588,2.90204,2.89519,2.89737,13380000.0
2008-12-26 15:37:00,2.8956,2.89613,2.89433,2.8954,6750000.0
2008-12-26 15:38:00,2.8928,2.89717,2.89002,2.89401,12500000.0
2008-12-26 15:39:00,2.89514,2.89514,2.88968,2.89062,7000000.0
2008-12-26 15:40:00,2.8929,2.89552,2.88785,2.89382,8000000.0
2008-12-26 15:41:00,2.89204,2.89685,2.89204,2.89298,8250000.0
2008-12-26 15:42:00,2.89438,2.90088,2.89414,2.90088,7750000.0
2008-12-26 15:43:00,2.89959,2.90146,2.89776,2.90146,8000000.0
2008-12-26 15:44:00,2.90218,2.90292,2.89866,2.89968,10750000.0
2008-12-26 15:45:00,2.90201,2.90232,2.8975,2.90096,9750000.0
2008-12-26 15:46:00,2.90145,2.90176,2.89602,2.89982,10760000.0
2008-12-26 15:47:00,2.90029,2.90084,2.89745,2.89942,9750000.0
2008-12-26 15:48:00,2.90113,2.90113,2.89609,2.89612,9760000.0
2008-12-26 15:49:00,2.90151,2.90151,2.89534,2.90047,8750000.0
2008-12-26 15:50:00,2.90009,2.90023,2.89457,2.8996,11250000.0
2008-12-26 15:51:00,2.89958,2.9007,2.89426,2.9007,7250000.0
2008-12-26 15:52:00,2.89726,2.89973,2.89454,2.89951,6750000.0
2008-12-26 15:53:00,2.89964,2.89964,2.89348,2.89942,7750000.0
2008-12-26 15:54:00,2.90122,2.90167,2.89552,2.90074,10000000.0
2008-12-26 15:55:00,2.89896,2.89941,2.89331,2.89908,6130000.0
2008-12-26 15:56:00,2.89777,2.89886,2.89418,2.89418,6500000.0
2008-12-26 15:57:00,2.89851,2.89851,2.89228,2.89535,12260000.0
2008-12-26 15:58:00,2.89592,2.89664,2.89185,2.89397,7130000.0
2008-12-26 15:59:00,2.89783,2.8981,2.89272,2.89775,9750000.0
2008-12-26 16:00:00,2.89777,2.89938,2.8922,2.89938,15380000.0
2008-12-26 16:01:00,2.89853,2.89973,2.89468,2.8963,11500000.0
2008-12-26 16:02:00,2.89807,2.9,2.89434,2.89587,6250000.0
2008-12-26 16:03:00,2.89942,2.90001,2.8964,2.89877,8250000.0
2008-12-26 16:04:00,2.89753,2.90126,2.8957,2.90085,6750000.0
2008-12-26 16:05:00,2.89517,2.89997,2.89465,2.89961,7880000.0
2008-12-26 16:06:00,2.89981,2.90004,2.89583,2.8979,5750000.0
2008-12-26 16:07:00,2.89919,2.89957,2.89501,2.89516,10250000.0
2008-12-26 16:08:00,2.9002,2.9002,2.89422,2.8985,5500000.0
2008-12-26 16:09:00,2.89854,2.89928,2.89678,2.89922,7250000.0
2008-12-26 16:10:00,2.89337,2.90024,2.89337,2.90024,9500000.0
2008-12-26 16:11:00,2.9014,2.9014,2.89824,2.89923,11750000.0
2008-12-26 16:12:00,2.89973,2.90118,2.89448,2.8995,8750000.0
2008-12-26 16:13:00,2.89756,2.90092,2.89756,2.9009,7000000.0
2008-12-26 16:14:00,2.90117,2.90125,2.89411,2.89648,7750000.0
2008-12-26 16:15:00,2.9002,2.90211,2.89579,2.89579,7000000.0
2008-12-26 16:16:00,2.90187,2.90187,2.8971,2.89941,11250000.0
2008-12-26 16:17:00,2.90234,2.90234,2.89688,2.90165,6750000.0
2008-12-26 16:18:00,2.89885,2.90221,2.89781,2.89781,10750000.0
2008-12-26 16:19:00,2.9026,2.90343,2.89876,2.89986,13380000.0
2008-12-26 16:20:00,2.90206,2.90354,2.89869,2.90354,10880000.0
2008-12-26 16:21:00,2.90306,2.90356,2.89716,2.90105,7500000.0
2008-12-26 16:22:00,2.90606,2.90606,2.89865,2.90138,9500000.0
2008-12-26 16:23:00,2.90477,2.90545,2.89962,2.90428,7130000.0
2008-12-26 16:24:00,2.90398,2.90548,2.89907,2.90548,10130000.0
2008-12-26 16:25:00,2.90502,2.90675,2.90168,2.90629,10000000.0
2008-12-26 16:26:00,2.90628,2.90702,2.9019,2.90702,9880000.0
2008-12-26 16:27:00,2.90647,2.9065,2.90174,2.90577,11250000.0
2008-12-26 16:28:00,2.90599,2.90614,2.90275,2.90614,11500000.0
2008-12-26 16:29:00,2.90313,2.90728,2.90313,2.90728,7750000.0
2008-12-26 16:30:00,2.90909,2.9091,2.90213,2.9091,6000000.0
2008-12-26 16:31:00,2.90859,2.9089,2.90337,2.90674,8130000.0
2008-12-26 16:32:00,2.90788,2.90788,2.90156,2.90559,11000000.0
2008-12-26 16:33:00,2.90758,2.90817,2.90262,2.90817,10380000.0
2008-12-26 16:34:00,2.90857,2.90916,2.90591,2.90851,13760000.0
2008-12-26 16:35:00,2.90778,2.9094,2.90417,2.90725,10380000.0
2008-12-26 16:36:00,2.90769,2.90803,2.90395,2.90712,11250000.0
2008-12-26 16:37:00,2.89981,2.90862,2.89981,2.90862,6500000.0
2008-12-26 16:38:00,2.90856,2.90856,2.90363,2.90794,8500000.0
2008-12-26 16:39:00,2.90801,2.9118,2.90499,2.91131,8250000.0
2008-12-26 16:40:00,2.91105,2.91328,2.9086,2.91163,7750000.0
2008-12-26 16:41:00,2.90942,2.90981,2.9023,2.90954,13000000.0
2008-12-26 16:42:00,2.90926,2.91045,2.90406,2.91045,10250000.0
2008-12-26 16:43:00,2.90767,2.90914,2.90629,2.90914,5500000.0
2008-12-26 16:44:00,2.90716,2.90916,2.90627,2.90916,7000000.0
2008-12-26 16:45:00,2.91009,2.91009,2.90493,2.90952,6880000.0
2008-12-26 16:46:00,2.90865,2.91017,2.90529,2.90602,9500000.0
2008-12-26 16:47:00,2.90716,2.91071,2.90687,2.91071,7750000.0
2008-12-26 16:48:00,2.91051,2.91051,2.90471,2.91009,7880000.0
2008-12-26 16:49:00,2.91147,2.91147,2.9053,2.91083,7000000.0
2008-12-26 16:50:00,2.91152,2.91152,2.90475,2.91146,9750000.0
2008-12-26 16:51:00,2.90867,2.91076,2.90464,2.91076,5500000.0
2008-12-26 16:52:00,2.91121,2.91141,2.90365,2.90786,5500000.0
2008-12-26 16:53:00,2.9093,2.91133,2.9092,2.9101,8500000.0
2008-12-26 16:54:00,2.90897,2.91053,2.90644,2.90811,8750000.0
2008-12-26 16:55:00,2.91118,2.91118,2.90752,2.90752,6500000.0
2008-12-26 16:56:00,2.91034,2.91175,2.90955,2.91175,7250000.0
2008-12-26 16:57:00,2.90939,2.91137,2.90939,2.91137,6000000.0
2008-12-26 16:58:00,2.90929,2.91117,2.90773,2.91034,9000000.0
2008-12-26 16:59:00,2.91118,2.9122,2.9081,2.91094,11500000.0
2008-12-26 17:00:00,2.91092,2.91173,2.90779,2.9114,9500000.0
2008-12-26 17:01:00,2.91138,2.91258,2.90716,2.91163,9250000.0
2008-12-26 17:02:00,2.91264,2.91264,2.90825,2.90825,8750000.0
2008-12-26 17:03:00,2.90989,2.91227,2.90904,2.91099,8250000.0
2008-12-26 17:04:00,2.91164,2.91184,2.9096,2.91138,10750000.0
2008-12-26 17:05:00,2.91205,2.91296,2.90838,2.90996,13750000.0
2008-12-26 17:06:00,2.91106,2.91306,2.90855,2.91184,14250000.0
2008-12-26 17:07:00,2.91188,2.91312,2.91007,2.91221,13000000.0
2008-12-26 17:08:00,2.90928,2.9128,2.90928,2.90997,8000000.0
2008-12-26 17:09:00,2.91218,2.91218,2.91149,2.9121,9750000.0
2008-12-26 17:10:00,2.90721,2.913,2.90721,2.91108,8000000.0
2008-12-26 17:11:00,2.91242,2.91266,2.90928,2.91237,7500000.0
2008-12-26 17:12:00,2.91146,2.9124,2.90983,2.91059,8000000.0
2008-12-26 17:13:00,2.91151,2.91209,2.90938,2.91132,11000000.0
2008-12-26 17:14:00,2.91045,2.91111,2.90717,2.90717,10750000.0
2008-12-26 17:15:00,2.91109,2.91153,2.9095,2.9102,17250000.0
2008-12-26 17:16:00,2.91112,2.91112,2.90844,2.91088,7250000.0
2008-12-26 17:17:00,2.91085,2.91085,2.90896,2.91026,6750000.0
2008-12-26 17:18:00,2.91045,2.91066,2.90838,2.91002,10250000.0
2008-12-26 17:19:00,2.90812,2.91056,2.90771,2.90826,12750000.0
2008-12-26 17:20:00,2.90934,2.90934,2.90707,2.90905,8750000.0
2008-12-26 17:21:00,2.90913,2.91071,2.90746,2.90952,8250000.0
2008-12-26 17:22:00,2.90922,2.9098,2.90759,2.90951,7000000.0
2008-12-26 17:23:00,2.90862,2.91013,2.90687,2.91013,11880000.0
2008-12-26 17:24:00,2.90783,2.9106,2.90783,2.90977,6260000.0
2008-12-26 17:25:00,2.909,2.91012,2.9078,2.9091,8000000.0
2008-12-26 17:26:00,2.90927,2.91063,2.90791,2.91063,6630000.0
2008-12-26 17:27:00,2.90893,2.91149,2.90624,2.90951,11500000.0
2008-12-26 17:28:00,2.90967,2.91067,2.90967,2.91045,9000000.0
2008-12-26 17:29:00,2.9105,2.91119,2.90863,2.91119,8750000.0
2008-12-26 17:30:00,2.91052,2.91082,2.90943,2.90965,6630000.0
2008-12-26 17:31:00,2.90986,2.91015,2.90806,2.9097,8250000.0
2008-12-26 17:32:00,2.90679,2.9084,2.90479,2.90479,7250000.0
2008-12-26 17:33:00,2.90914,2.90973,2.90677,2.90818,9380000.0
2008-12-26 17:34:00,2.91009,2.91009,2.90801,2.90801,6630000.0
2008-12-26 17:35:00,2.90694,2.91052,2.90694,2.9072,5750000.0
2008-12-26 17:36:00,2.91014,2.91014,2.90643,2.90971,8250000.0
2008-12-26 17:38:00,2.90731,2.91002,2.90539,2.91002,10380000.0
2008-12-26 17:39:00,2.91051,2.91125,2.90954,2.90954,6750000.0
2008-12-26 17:40:00,2.91104,2.91178,2.90908,2.91153,10000000.0
2008-12-26 17:41:00,2.91127,2.91194,2.91127,2.91194,12250000.0
2008-12-26 17:42:00,2.91132,2.91169,2.90931,2.91004,10500000.0
2008-12-26 17:43:00,2.91122,2.91128,2.90899,2.91087,5880000.0
2008-12-26 17:44:00,2.91077,2.91102,2.90863,2.91007,6250000.0
2008-12-26 17:45:00,2.90984,2.90984,2.90729,2.90936,6500000.0
2008-12-26 17:46:00,2.91006,2.91026,2.90599,2.90632,11250000.0
2008-12-26 17:47:00,2.91077,2.91077,2.90639,2.90941,8750000.0
2008-12-26 17:48:00,2.90996,2.90996,2.90532,2.90755,8750000.0
2008-12-26 17:49:00,2.90703,2.91008,2.9061,2.90987,10380000.0
2008-12-26 17:50:00,2.9097,2.91116,2.90691,2.91006,8500000.0
2008-12-26 17:51:00,2.90915,2.9116,2.90881,2.90881,9250000.0
2008-12-26 17:52:00,2.91037,2.91126,2.91013,2.91122,7750000.0
2008-12-26 17:53:00,2.91043,2.91108,2.90665,2.91003,11750000.0
2008-12-26 17:54:00,2.90926,2.9121,2.90926,2.91113,15000000.0
2008-12-26 17:55:00,2.91103,2.91182,2.90838,2.90838,5880000.0
2008-12-26 17:56:00,2.91256,2.92672,2.90818,2.91079,14000000.0
2008-12-26 17:57:00,2.90687,2.90978,2.90424,2.90593,8500000.0
2008-12-26 17:58:00,2.91048,2.91048,2.90643,2.90821,6750000.0
2008-12-26 17:59:00,2.91048,2.91048,2.9067,2.90955,5500000.0
2008-12-26 18:00:00,2.90951,2.91067,2.90612,2.90893,13750000.0
2008-12-26 18:01:00,2.91038,2.91337,2.90735,2.90828,10000000.0
2008-12-26 18:02:00,2.91023,2.91053,2.90664,2.90979,14380000.0
2008-12-26 18:04:00,2.90995,2.90995,2.90768,2.90975,7000000.0
2008-12-26 18:05:00,2.91001,2.91162,2.90684,2.90975,12000000.0
2008-12-26 18:06:00,2.90939,2.91078,2.90782,2.91078,7750000.0
2008-12-26 18:07:00,2.91064,2.911,2.90734,2.9105,10500000.0
2008-12-26 18:08:00,2.91116,2.91177,2.90783,2.90956,7750000.0
2008-12-26 18:09:00,2.91143,2.91143,2.90782,2.90876,8500000.0
2008-12-26 18:10:00,2.90987,2.91228,2.90904,2.91136,6500000.0
2008-12-26 18:11:00,2.90987,2.9118,2.90796,2.9118,8130000.0
2008-12-26 18:12:00,2.90914,2.91101,2.90783,2.91027,7250000.0
2008-12-26 18:13:00,2.91123,2.91123,2.90997,2.91038,5250000.0
2008-12-26 18:14:00,2.91121,2.91163,2.90993,2.91147,14000000.0
2008-12-26 18:15:00,2.91113,2.91121,2.90904,2.91063,8500000.0
2008-12-26 18:16:00,2.90937,2.91286,2.90823,2.91107,11250000.0
2008-12-26 18:17:00,2.91063,2.91098,2.90661,2.90873,20880000.0
2008-12-26 18:20:00,2.90908,2.91201,2.90901,2.91027,12750000.0
2008-12-26 18:21:00,2.91023,2.91113,2.90754,2.9103,10000000.0
2008-12-26 18:22:00,2.9081,2.91258,2.90702,2.91119,17250000.0
2008-12-26 18:24:00,2.91136,2.91136,2.9071,2.91053,10750000.0
2008-12-26 18:25:00,2.90914,2.91152,2.90914,2.91125,8250000.0
2008-12-26 18:26:00,2.90948,2.9121,2.90734,2.9121,7750000.0
2008-12-26 18:27:00,2.90933,2.91061,2.90642,2.91057,6500000.0
2008-12-26 18:28:00,2.91032,2.91062,2.90677,2.91017,7250000.0
2008-12-26 18:29:00,2.9096,2.91165,2.90951,2.91066,5500000.0
2008-12-26 18:30:00,2.91086,2.91086,2.90592,2.90929,15880000.0
2008-12-26 18:31:00,2.91155,2.91155,2.91037,2.91052,14750000.0
2008-12-26 18:32:00,2.91102,2.91199,2.90776,2.91114,12500000.0
2008-12-26 18:33:00,2.90826,2.9086,2.9049,2.90724,6500000.0
2008-12-26 18:34:00,2.90583,2.90583,2.90054,2.90054,10500000.0
2008-12-26 18:35:00,2.90362,2.90362,2.89945,2.90315,5750000.0
2008-12-26 18:36:00,2.90329,2.90352,2.8997,2.90352,13630000.0
2008-12-26 18:37:00,2.90232,2.90263,2.89661,2.90263,7250000.0
2008-12-26 18:38:00,2.90213,2.90469,2.89927,2.90342,12250000.0
2008-12-26 18:39:00,2.90078,2.90497,2.90078,2.90432,9750000.0
2008-12-26 18:40:00,2.90375,2.90456,2.89999,2.90456,5750000.0
2008-12-26 18:41:00,2.90432,2.90488,2.90085,2.90148,7250000.0
2008-12-26 18:42:00,2.90258,2.90375,2.90027,2.90375,10630000.0
2008-12-26 18:43:00,2.90386,2.90395,2.89846,2.90265,15380000.0
2008-12-26 18:44:00,2.9036,2.90362,2.90009,2.90219,14500000.0
2008-12-26 18:45:00,2.90265,2.9035,2.89882,2.90186,9000000.0
2008-12-26 18:46:00,2.90405,2.90641,2.89946,2.90299,13500000.0
2008-12-26 18:47:00,2.90218,2.90468,2.90046,2.90325,8130000.0
2008-12-26 18:48:00,2.90328,2.90345,2.9016,2.90175,10750000.0
2008-12-26 18:49:00,2.90205,2.90278,2.90074,2.90175,6500000.0
2008-12-26 18:50:00,2.9011,2.90174,2.89939,2.90174,7250000.0
2008-12-26 18:51:00,2.90067,2.9015,2.89631,2.89631,10250000.0
2008-12-26 18:52:00,2.90122,2.90129,2.89685,2.90123,5500000.0
2008-12-26 18:53:00,2.90029,2.90126,2.89848,2.9005,10750000.0
2008-12-26 18:54:00,2.90085,2.9022,2.89956,2.90144,11130000.0
2008-12-26 18:55:00,2.90006,2.90233,2.89701,2.89938,7880000.0
2008-12-26 18:56:00,2.90193,2.90193,2.89718,2.89791,10880000.0
2008-12-26 18:57:00,2.90149,2.9023,2.89618,2.90099,12750000.0
2008-12-26 18:58:00,2.89922,2.9017,2.8967,2.89943,20130000.0
2008-12-26 18:59:00,2.8992,2.90153,2.89702,2.90153,5500000.0
2008-12-26 19:00:00,2.89905,2.90115,2.89563,2.9008,14880000.0
2008-12-26 19:01:00,2.89969,2.89969,2.89844,2.8996,8260000.0
2008-12-26 19:02:00,2.90043,2.90071,2.89388,2.90042,10750000.0
2008-12-26 19:03:00,2.8974,2.90023,2.8974,2.89887,7000000.0
2008-12-26 19:04:00,2.90027,2.90027,2.89748,2.89858,5500000.0
2008-12-26 19:05:00,2.89968,2.89997,2.89588,2.89997,7000000.0
2008-12-26 19:06:00,2.89475,2.89992,2.89475,2.89783,11250000.0
2008-12-26 19:07:00,2.89576,2.90008,2.89562,2.89562,10250000.0
2008-12-26 19:08:00,2.8963,2.89897,2.8963,2.89877,10750000.0
2008-12-26 19:09:00,2.90001,2.90001,2.89731,2.89807,8500000.0
2008-12-26 19:10:00,2.89801,2.89859,2.89483,2.8971,7500000.0
2008-12-26 19:11:00,2.89878,2.90024,2.89593,2.89905,14630000.0
2008-12-26 19:12:00,2.89793,2.89807,2.89564,2.89758,6250000.0
2008-12-26 19:13:00,2.89809,2.89809,2.8959,2.89701,5500000.0
2008-12-26 19:14:00,2.896,2.89762,2.89486,2.89575,10250000.0
2008-12-26 19:15:00,2.89499,2.89766,2.89235,2.89724,11750000.0
2008-12-26 19:16:00,2.89606,2.89796,2.89247,2.89734,19500000.0
2008-12-26 19:17:00,2.89642,2.8983,2.89642,2.89788,8750000.0
2008-12-26 19:18:00,2.89771,2.89777,2.89216,2.89216,11630000.0
2008-12-26 19:19:00,2.89802,2.89802,2.892,2.892,9130000.0
2008-12-26 19:20:00,2.89683,2.89809,2.89368,2.89503,10500000.0
2008-12-26 19:21:00,2.89816,2.89816,2.89082,2.89485,11000000.0
2008-12-26 19:22:00,2.89732,2.89756,2.89438,2.89605,8630000.0
2008-12-26 19:23:00,2.89777,2.89854,2.89412,2.89854,10380000.0
2008-12-26 19:24:00,2.89755,2.89793,2.89357,2.89793,5500000.0
2008-12-26 19:25:00,2.8971,2.89713,2.89183,2.89592,5500000.0
2008-12-26 19:26:00,2.89619,2.89788,2.89619,2.89678,5880000.0
2008-12-26 19:27:00,2.89474,2.89783,2.89474,2.89755,5250000.0
2008-12-26 19:28:00,2.89816,2.89816,2.89284,2.89485,6250000.0
2008-12-26 19:29:00,2.89798,2.89802,2.89484,2.89718,11880000.0
2008-12-26 19:30:00,2.89769,2.89826,2.89555,2.89716,5750000.0
2008-12-26 19:31:00,2.89831,2.89831,2.89412,2.89668,15000000.0
2008-12-26 19:33:00,2.89405,2.89873,2.89405,2.89772,9500000.0
2008-12-26 19:35:00,2.89871,2.89871,2.89434,2.89696,10510000.0
2008-12-26 19:37:00,2.89865,2.89901,2.89471,2.89695,10250000.0
2008-12-26 19:38:00,2.89891,2.89891,2.89498,2.89498,8250000.0
2008-12-26 19:39:00,2.89847,2.89847,2.89615,2.89682,7500000.0
2008-12-26 19:41:00,2.8985,2.8985,2.89479,2.89479,6750000.0
2008-12-26 19:42:00,2.89779,2.89779,2.89676,2.89701,7000000.0
2008-12-26 19:43:00,2.89631,2.89777,2.89626,2.89626,6380000.0
2008-12-26 19:44:00,2.89849,2.89849,2.89303,2.89586,16000000.0
2008-12-26 19:45:00,2.89647,2.89899,2.89514,2.8966,14250000.0
2008-12-26 19:46:00,2.89661,2.89769,2.89588,2.8974,8250000.0
2008-12-26 19:47:00,2.89542,2.89814,2.89542,2.89608,8250000.0
2008-12-26 19:49:00,2.89499,2.89785,2.89383,2.89383,5500000.0
2008-12-26 19:52:00,2.89669,2.89843,2.89474,2.8967,7630000.0
2008-12-26 19:53:00,2.89814,2.89938,2.89477,2.89692,11500000.0
2008-12-26 19:54:00,2.89725,2.89809,2.89383,2.89702,8880000.0
2008-12-26 19:55:00,2.89818,2.89859,2.89686,2.89766,10000000.0
2008-12-26 19:56:00,2.89787,2.89831,2.89389,2.89592,12750000.0
2008-12-26 19:57:00,2.89907,2.89907,2.89263,2.89266,16380000.0
2008-12-26 19:58:00,2.89708,2.89776,2.89432,2.89644,7500000.0
2008-12-26 19:59:00,2.89648,2.90003,2.89446,2.90003,5250000.0
2008-12-26 20:00:00,2.90038,2.9008,2.8981,2.8992,11000000.0
2008-12-26 20:01:00,2.8995,2.90105,2.89758,2.89758,11500000.0
2008-12-26 20:02:00,2.90051,2.90117,2.89786,2.89915,12000000.0
2008-12-26 20:03:00,2.90152,2.90152,2.89786,2.90069,7130000.0
2008-12-26 20:04:00,2.90095,2.90095,2.89979,2.90009,8000000.0
2008-12-26 20:05:00,2.90087,2.90087,2.89819,2.8997,12630000.0
2008-12-26 20:06:00,2.89918,2.90161,2.8958,2.89785,7500000.0
2008-12-26 20:07:00,2.89923,2.90153,2.89881,2.90153,9500000.0
2008-12-26 20:08:00,2.89801,2.90046,2.89655,2.89655,10000000.0
2008-12-26 20:09:00,2.89946,2.90089,2.8962,2.90089,12750000.0
2008-12-26 20:10:00,2.89947,2.90024,2.89766,2.89875,6630000.0
2008-12-26 20:11:00,2.8968,2.89997,2.89646,2.89845,11000000.0
2008-12-26 20:12:00,2.90125,2.90125,2.89665,2.89978,7000000.0
2008-12-26 20:13:00,2.90068,2.90068,2.89442,2.9003,8500000.0
2008-12-26 20:14:00,2.89853,2.901,2.89768,2.89863,9880000.0
2008-12-26 20:15:00,2.89987,2.89987,2.89711,2.89711,12000000.0
2008-12-26 20:16:00,2.89786,2.90063,2.8974,2.89884,8130000.0
2008-12-26 20:17:00,2.89716,2.90094,2.89584,2.89584,9250000.0
2008-12-26 20:18:00,2.90173,2.90173,2.89822,2.90142,7880000.0
2008-12-26 20:19:00,2.90082,2.90237,2.89593,2.90151,6750000.0
2008-12-26 20:20:00,2.89875,2.90081,2.89693,2.89693,11500000.0
2008-12-26 20:21:00,2.90133,2.90133,2.89634,2.89864,9880000.0
2008-12-26 20:23:00,2.89855,2.89947,2.8954,2.89606,7250000.0
2008-12-26 20:24:00,2.89773,2.89788,2.89424,2.89424,9880000.0
2008-12-26 20:25:00,2.89687,2.89892,2.89554,2.8987,13750000.0
2008-12-26 20:26:00,2.89765,2.89889,2.89499,2.8951,12750000.0
2008-12-26 20:27:00,2.89746,2.89746,2.89324,2.89421,8750000.0
2008-12-26 20:28:00,2.89829,2.89834,2.89512,2.8975,12760000.0
2008-12-26 20:29:00,2.89883,2.89897,2.89729,2.89882,11130000.0
2008-12-26 20:30:00,2.89845,2.90536,2.89845,2.90536,10750000.0
2008-12-26 20:31:00,2.90481,2.90683,2.89883,2.89883,11750000.0
2008-12-26 20:32:00,2.90024,2.90024,2.89592,2.89803,12250000.0
2008-12-26 20:33:00,2.89881,2.90019,2.89435,2.89479,8750000.0
2008-12-26 20:34:00,2.89792,2.89939,2.89792,2.89902,10000000.0
2008-12-26 20:35:00,2.89951,2.89976,2.89644,2.89887,8500000.0
2008-12-26 20:36:00,2.89919,2.89976,2.89719,2.89941,6380000.0
2008-12-26 20:38:00,2.90002,2.90002,2.89679,2.8993,11380000.0
2008-12-26 20:39:00,2.89982,2.90097,2.89688,2.89688,5500000.0
2008-12-26 20:41:00,2.89803,2.89977,2.89538,2.89846,15000000.0
2008-12-26 20:42:00,2.89822,2.89983,2.89671,2.89946,11380000.0
2008-12-26 20:43:00,2.89878,2.89878,2.89487,2.89487,10000000.0
2008-12-26 20:44:00,2.89793,2.8983,2.89268,2.89743,14250000.0
2008-12-26 20:45:00,2.8974,2.89747,2.89597,2.89597,9010000.0
2008-12-26 20:46:00,2.89645,2.89824,2.89463,2.89716,5750000.0
2008-12-26 20:47:00,2.89717,2.89775,2.89367,2.89762,10000000.0
2008-12-26 20:48:00,2.89744,2.89824,2.89305,2.89614,5750000.0
2008-12-26 20:49:00,2.89747,2.89902,2.89483,2.89841,7750000.0
2008-12-26 20:51:00,2.89305,2.89818,2.89305,2.89686,9000000.0
2008-12-26 20:52:00,2.8978,2.8986,2.89239,2.89608,10250000.0
2008-12-26 20:53:00,2.89757,2.89757,2.89325,2.89596,9250000.0
2008-12-26 20:54:00,2.89763,2.89903,2.89558,2.89657,7500000.0
2008-12-26 20:56:00,2.89512,2.89832,2.89512,2.89525,5250000.0
2008-12-26 20:57:00,2.89783,2.89783,2.89234,2.89716,11750000.0
2008-12-26 20:58:00,2.89747,2.89863,2.89451,2.89695,13750000.0
2008-12-26 20:59:00,2.89671,2.89671,2.89086,2.89524,11250000.0
2008-12-26 21:01:00,2.89737,2.8974,2.89235,2.89649,6000000.0
2008-12-26 21:02:00,2.89369,2.89694,2.89203,2.89203,15630000.0
2008-12-26 21:03:00,2.89705,2.89759,2.89651,2.89718,15000000.0
2008-12-26 21:04:00,2.89769,2.89769,2.89609,2.89673,6380000.0
2008-12-26 21:05:00,2.8958,2.8981,2.89381,2.89598,6750000.0
2008-12-26 21:06:00,2.89647,2.89802,2.89351,2.89473,5750000.0
2008-12-26 21:07:00,2.89836,2.89952,2.89639,2.89639,13500000.0
2008-12-26 21:08:00,2.89596,2.89767,2.89475,2.89589,11130000.0
2008-12-26 21:09:00,2.89749,2.89815,2.89412,2.8972,7750000.0
2008-12-26 21:10:00,2.89459,2.89737,2.89424,2.89424,7630000.0
2008-12-26 21:11:00,2.89821,2.89822,2.89542,2.89822,6380000.0
2008-12-26 21:13:00,2.89816,2.89816,2.89362,2.89589,9500000.0
2008-12-26 21:14:00,2.89817,2.89817,2.89447,2.89447,5750000.0
2008-12-26 21:15:00,2.89714,2.89737,2.89157,2.89157,7880000.0
2008-12-26 21:16:00,2.89382,2.89551,2.89241,2.89241,8500000.0
2008-12-26 21:17:00,2.89323,2.8964,2.89187,2.8944,7750000.0
2008-12-26 21:18:00,2.89676,2.89676,2.89232,2.8956,7250000.0
2008-12-26 21:19:00,2.89535,2.89604,2.89276,2.89604,5750000.0
2008-12-26 21:20:00,2.89401,2.89622,2.89214,2.89583,7250000.0
2008-12-26 21:21:00,2.89588,2.89681,2.89308,2.89308,9000000.0
2008-12-26 21:22:00,2.88896,2.89696,2.88896,2.8919,9500000.0
2008-12-26 21:23:00,2.89684,2.89753,2.89684,2.89719,5750000.0
2008-12-26 21:24:00,2.8965,2.8965,2.89297,2.8945,7630000.0
2008-12-26 21:25:00,2.89483,2.89644,2.89213,2.89484,10000000.0
2008-12-26 21:26:00,2.89336,2.89554,2.89289,2.89289,7000000.0
2008-12-26 21:27:00,2.89415,2.89555,2.89144,2.89144,7000000.0
2008-12-26 21:28:00,2.89197,2.89523,2.89108,2.89443,6250000.0
2008-12-26 21:29:00,2.8937,2.89592,2.89136,2.89592,6130000.0
2008-12-26 21:30:00,2.89512,2.89534,2.88915,2.89319,8500000.0
2008-12-26 21:31:00,2.89277,2.89519,2.89133,2.89206,8880000.0
2008-12-26 21:32:00,2.89178,2.89593,2.8905,2.893,7130000.0
2008-12-26 21:33:00,2.89416,2.895,2.89144,2.89425,6000000.0
2008-12-26 21:34:00,2.89471,2.89484,2.89197,2.89484,8750000.0
2008-12-26 21:35:00,2.88974,2.89477,2.88974,2.89403,7250000.0
2008-12-26 21:36:00,2.8953,2.8953,2.89347,2.89347,6250000.0
2008-12-26 21:37:00,2.89533,2.89551,2.89074,2.89435,7630000.0
2008-12-26 21:38:00,2.89391,2.89482,2.89236,2.89236,8750000.0
2008-12-26 21:39:00,2.89464,2.8947,2.89079,2.89407,8500000.0
2008-12-26 21:40:00,2.89464,2.89464,2.88976,2.89381,5750000.0
2008-12-26 21:41:00,2.89288,2.89514,2.88962,2.88962,6630000.0
2008-12-26 21:42:00,2.89512,2.89512,2.89327,2.89327,9000000.0
2008-12-26 21:43:00,2.89552,2.89579,2.89367,2.89494,8380000.0
2008-12-26 21:44:00,2.89497,2.89497,2.89251,2.89485,6880000.0
2008-12-26 21:45:00,2.89496,2.89496,2.89296,2.89296,9130000.0
2008-12-26 21:46:00,2.89643,2.89643,2.89308,2.89581,9000000.0
2008-12-26 21:47:00,2.8949,2.8949,2.89191,2.89301,8130000.0
2008-12-26 21:48:00,2.89564,2.89623,2.88931,2.88938,7000000.0
2008-12-26 21:49:00,2.89471,2.89546,2.89074,2.89074,6000000.0
2008-12-26 21:50:00,2.89435,2.8963,2.89138,2.89509,7380000.0
2008-12-26 21:51:00,2.89463,2.89586,2.89311,2.89586,10000000.0
2008-12-26 21:52:00,2.89312,2.89557,2.89122,2.89303,5250000.0
2008-12-26 21:53:00,2.89655,2.89688,2.89472,2.89515,6750000.0
2008-12-26 21:54:00,2.89546,2.89762,2.89305,2.89762,6750000.0
2008-12-26 21:55:00,2.89542,2.89631,2.89281,2.89472,7750000.0
2008-12-26 21:56:00,2.89657,2.89657,2.89271,2.89271,5630000.0
2008-12-26 21:57:00,2.89405,2.90282,2.89405,2.90165,10630000.0
2008-12-26 21:58:00,2.90665,2.90665,2.89764,2.89764,13000000.0
2008-12-26 21:59:00,2.89931,2.90075,2.89409,2.89409,8750000.0
2008-12-26 22:00:00,2.90087,2.90138,2.8939,2.89855,16380000.0
2008-12-26 22:01:00,2.89619,2.90065,2.89619,2.89994,10630000.0
2008-12-26 22:02:00,2.89904,2.90139,2.89851,2.89851,6000000.0
2008-12-26 22:03:00,2.90159,2.90159,2.89565,2.89994,8000000.0
2008-12-26 22:04:00,2.89624,2.90085,2.89624,2.89843,15750000.0
2008-12-26 22:06:00,2.90144,2.90242,2.89862,2.89862,8500000.0
2008-12-26 22:07:00,2.90093,2.90093,2.89857,2.90064,12500000.0
2008-12-26 22:08:00,2.90044,2.90251,2.89806,2.8992,17880000.0
2008-12-26 22:09:00,2.90072,2.90321,2.89682,2.90141,8880000.0
2008-12-26 22:10:00,2.90119,2.902,2.89612,2.89612,21500000.0
2008-12-26 22:11:00,2.90346,2.90428,2.89929,2.90402,14250000.0
2008-12-26 22:12:00,2.90219,2.90462,2.89949,2.89949,11130000.0
2008-12-26 22:13:00,2.90281,2.90383,2.89886,2.90374,8000000.0
2008-12-26 22:14:00,2.90287,2.90429,2.90134,2.90381,10000000.0
2008-12-26 22:15:00,2.90189,2.90248,2.8985,2.90181,8630000.0
2008-12-26 22:16:00,2.90287,2.90411,2.89899,2.90193,9750000.0
2008-12-26 22:18:00,2.90178,2.90268,2.89845,2.89845,10000000.0
2008-12-26 22:19:00,2.90034,2.90309,2.89933,2.90195,8000000.0
2008-12-26 22:20:00,2.90122,2.90269,2.90122,2.90248,8250000.0
2008-12-26 22:21:00,2.89956,2.90194,2.89569,2.90025,6000000.0
2008-12-26 22:22:00,2.89525,2.89978,2.89525,2.89978,6380000.0
2008-12-26 22:23:00,2.90009,2.90009,2.8937,2.89824,8630000.0
2008-12-26 22:24:00,2.90001,2.90073,2.89532,2.89903,8760000.0
2008-12-26 22:25:00,2.89868,2.90051,2.89666,2.89944,5750000.0
2008-12-26 22:26:00,2.90048,2.90099,2.89896,2.90017,9000000.0
2008-12-26 22:27:00,2.90035,2.90035,2.8954,2.89566,8260000.0
2008-12-26 22:28:00,2.89723,2.89723,2.89206,2.897,8630000.0
2008-12-26 22:29:00,2.89816,2.89884,2.89674,2.89674,9770000.0
2008-12-26 22:30:00,2.89425,2.89824,2.89425,2.89426,6000000.0
2008-12-26 22:31:00,2.89606,2.89872,2.8948,2.89872,5880000.0
2008-12-26 22:32:00,2.89675,2.89833,2.89482,2.89729,8250000.0
2008-12-26 22:33:00,2.89586,2.89719,2.89406,2.89564,12000000.0
2008-12-26 22:35:00,2.89764,2.89798,2.89282,2.89667,9000000.0
2008-12-26 22:36:00,2.89451,2.89789,2.89415,2.89654,6000000.0
2008-12-26 22:37:00,2.89655,2.89813,2.89541,2.89711,6500000.0
2008-12-26 22:38:00,2.89744,2.89795,2.89453,2.89665,8000000.0
2008-12-26 22:39:00,2.89786,2.89786,2.89335,2.89627,7500000.0
2008-12-26 22:40:00,2.8967,2.8975,2.89452,2.89713,10000000.0
2008-12-26 22:41:00,2.89351,2.89804,2.89301,2.89766,8000000.0
2008-12-26 22:42:00,2.89568,2.89799,2.89151,2.89546,7250000.0
2008-12-26 22:43:00,2.89815,2.89886,2.89454,2.89454,10750000.0
2008-12-26 22:44:00,2.89177,2.89853,2.89177,2.89853,7500000.0
2008-12-26 22:45:00,2.89743,2.89761,2.89575,2.89745,7880000.0
2008-12-26 22:46:00,2.8965,2.89973,2.89448,2.89678,13000000.0
2008-12-26 22:47:00,2.89571,2.89972,2.8957,2.8957,7250000.0
2008-12-26 22:48:00,2.8971,2.89915,2.8918,2.89915,7250000.0
2008-12-26 22:49:00,2.89673,2.90027,2.89673,2.9002,9000000.0
2008-12-26 22:50:00,2.8999,2.90005,2.89675,2.89936,11250000.0
2008-12-26 22:51:00,2.89923,2.89965,2.89766,2.89793,6000000.0
2008-12-26 22:52:00,2.89695,2.89939,2.89554,2.89878,13750000.0
2008-12-26 22:53:00,2.89676,2.89984,2.89506,2.8996,11500000.0
2008-12-26 22:54:00,2.89921,2.89921,2.89477,2.89477,8000000.0
2008-12-26 22:55:00,2.89747,2.89924,2.89462,2.89844,8500000.0
2008-12-26 22:56:00,2.89877,2.89982,2.89654,2.8969,6000000.0
2008-12-26 22:57:00,2.89718,2.9002,2.89627,2.9002,15000000.0
2008-12-26 22:58:00,2.89786,2.89991,2.89684,2.89853,7000000.0
2008-12-26 22:59:00,2.89899,2.90148,2.89538,2.90148,12880000.0
2008-12-26 23:00:00,2.90016,2.90033,2.89583,2.89775,8750000.0
2008-12-26 23:01:00,2.89832,2.90091,2.8948,2.89939,6750000.0
2008-12-26 23:02:00,2.89518,2.89832,2.8942,2.89627,7750000.0
2008-12-26 23:03:00,2.8963,2.89886,2.89467,2.89792,7250000.0
2008-12-26 23:04:00,2.89679,2.89728,2.89575,2.89624,7000000.0
2008-12-26 23:05:00,2.89662,2.897,2.89381,2.89682,7000000.0
2008-12-26 23:06:00,2.89664,2.89736,2.89289,2.89496,6750000.0
2008-12-29 00:00:00,2.89944,2.89952,2.89603,2.89951,6250000.0
2008-12-29 00:02:00,2.89942,2.89993,2.89613,2.89931,6500000.0
2008-12-29 00:03:00,2.89833,2.89942,2.89833,2.89941,5750000.0
2008-12-29 00:05:00,2.89903,2.89924,2.89573,2.89838,8000000.0
2008-12-29 00:07:00,2.90013,2.90067,2.89682,2.90001,11250000.0
2008-12-29 00:08:00,2.89923,2.90063,2.89813,2.89981,6500000.0
2008-12-29 00:10:00,2.8992,2.89987,2.89738,2.89918,7250000.0
2008-12-29 00:12:00,2.8992,2.89983,2.89813,2.89922,10750000.0
2008-12-29 00:13:00,2.89753,2.89993,2.8953,2.89993,5250000.0
2008-12-29 00:15:00,2.90002,2.90027,2.89925,2.89982,8250000.0
2008-12-29 00:17:00,2.9001,2.90022,2.89792,2.90022,12260000.0
2008-12-29 00:18:00,2.89941,2.89987,2.89627,2.89934,9000000.0
2008-12-29 00:20:00,2.8999,2.8999,2.89687,2.89982,11250000.0
2008-12-29 00:22:00,2.8986,2.89967,2.89573,2.89867,8500000.0
2008-12-29 00:23:00,2.89608,2.89957,2.89598,2.8991,10500000.0
2008-12-29 00:25:00,2.89853,2.90073,2.89683,2.89683,7000000.0
2008-12-29 00:27:00,2.90014,2.90764,2.89722,2.90764,7750000.0
2008-12-29 00:28:00,2.90739,2.90888,2.90438,2.90888,10750000.0
2008-12-29 00:30:00,2.90774,2.90774,2.90383,2.90709,10250000.0
2008-12-29 00:31:00,2.90311,2.90707,2.90311,2.90478,8750000.0
2008-12-29 00:32:00,2.90688,2.90691,2.90249,2.90249,6500000.0
2008-12-29 00:33:00,2.90704,2.90704,2.90275,2.90275,7500000.0
2008-12-29 00:34:00,2.90621,2.90625,2.90394,2.90625,8500000.0
2008-12-29 00:35:00,2.90642,2.90737,2.90642,2.90642,6750000.0
2008-12-29 00:36:00,2.90641,2.9069,2.90554,2.9069,6880000.0
2008-12-29 00:37:00,2.90689,2.90689,2.90343,2.90343,7000000.0
2008-12-29 00:38:00,2.90567,2.90713,2.90132,2.90132,10750000.0
2008-12-29 00:39:00,2.90587,2.90587,2.90082,2.90504,11000000.0
2008-12-29 00:40:00,2.90679,2.90679,2.90581,2.90612,8000000.0
2008-12-29 00:41:00,2.90628,2.9066,2.90309,2.90456,9510000.0
2008-12-29 00:42:00,2.9034,2.90704,2.9033,2.90384,11130000.0
2008-12-29 00:43:00,2.90498,2.90498,2.90244,2.90461,5880000.0
2008-12-29 00:44:00,2.9041,2.90462,2.90037,2.90462,7750000.0
2008-12-29 00:45:00,2.90277,2.9043,2.90223,2.90401,5500000.0
2008-12-29 00:46:00,2.90479,2.90479,2.90039,2.90267,6250000.0
2008-12-29 00:47:00,2.90352,2.9056,2.90352,2.90378,8750000.0
2008-12-29 00:48:00,2.90549,2.90549,2.90314,2.90502,11000000.0
2008-12-29 00:49:00,2.90513,2.90513,2.90249,2.90435,7000000.0
2008-12-29 00:50:00,2.90618,2.90637,2.90452,2.90517,8250000.0
2008-12-29 00:51:00,2.90513,2.90544,2.90362,2.90416,11250000.0
2008-12-29 00:52:00,2.90484,2.90512,2.90454,2.90454,6630000.0
2008-12-29 00:53:00,2.90347,2.90602,2.8999,2.90344,7500000.0
2008-12-29 00:54:00,2.90581,2.90583,2.90353,2.90491,8500000.0
2008-12-29 00:55:00,2.90611,2.90673,2.90273,2.90612,9880000.0
2008-12-29 00:56:00,2.9052,2.90588,2.90102,2.90519,11380000.0
2008-12-29 00:57:00,2.90048,2.90421,2.90048,2.90343,5750000.0
2008-12-29 00:58:00,2.90526,2.90558,2.90145,2.90558,7750000.0
2008-12-29 00:59:00,2.90385,2.90516,2.90179,2.90516,5500000.0
2008-12-29 01:00:00,2.90067,2.90473,2.90067,2.90473,11750000.0
2008-12-29 01:01:00,2.91652,2.91652,2.90553,2.90553,7500000.0
2008-12-29 01:02:00,2.90585,2.90585,2.90201,2.90523,6500000.0
2008-12-29 01:03:00,2.90211,2.90614,2.90211,2.90505,6760000.0
2008-12-29 01:04:00,2.90594,2.90594,2.90105,2.90528,5750000.0
2008-12-29 01:05:00,2.90197,2.90623,2.90197,2.90432,7880000.0
2008-12-29 01:06:00,2.90168,2.90518,2.90116,2.90279,8250000.0
2008-12-29 01:07:00,2.90085,2.90322,2.89867,2.90159,9250000.0
2008-12-29 01:08:00,2.90223,2.90277,2.89747,2.89747,7130000.0
2008-12-29 01:09:00,2.90097,2.90097,2.89626,2.90016,5500000.0
2008-12-29 01:10:00,2.8979,2.90206,2.89671,2.90068,10750000.0
2008-12-29 01:11:00,2.89903,2.90239,2.89903,2.90165,7000000.0
2008-12-29 01:12:00,2.90099,2.90133,2.89897,2.89897,9500000.0
2008-12-29 01:13:00,2.89662,2.90041,2.89662,2.8994,12000000.0
2008-12-29 01:14:00,2.90058,2.9007,2.89823,2.90014,16130000.0
2008-12-29 01:15:00,2.89912,2.90074,2.8979,2.89832,7750000.0
2008-12-29 01:16:00,2.90033,2.90033,2.89618,2.90033,9750000.0
2008-12-29 01:17:00,2.90027,2.90128,2.89982,2.89982,8750000.0
2008-12-29 01:18:00,2.89979,2.90144,2.89979,2.90144,5750000.0
2008-12-29 01:19:00,2.8997,2.90213,2.8997,2.90213,9380000.0
2008-12-29 01:20:00,2.90174,2.9026,2.90113,2.90141,7880000.0
2008-12-29 01:21:00,2.90107,2.90149,2.8994,2.90064,5500000.0
2008-12-29 01:22:00,2.8996,2.90233,2.89825,2.90135,9000000.0
2008-12-29 01:23:00,2.90117,2.90197,2.89991,2.90189,11000000.0
2008-12-29 01:24:00,2.90116,2.90188,2.89925,2.9012,5750000.0
2008-12-29 01:25:00,2.90077,2.90081,2.89627,2.90076,9510000.0
2008-12-29 01:26:00,2.90091,2.90114,2.898,2.89984,10500000.0
2008-12-29 01:27:00,2.90126,2.90171,2.89771,2.90069,8130000.0
2008-12-29 01:28:00,2.90129,2.90137,2.89655,2.90004,22380000.0
2008-12-29 01:29:00,2.90112,2.90112,2.8973,2.89746,8000000.0
2008-12-29 01:30:00,2.89784,2.90156,2.89586,2.90062,13500000.0
2008-12-29 01:31:00,2.89877,2.90297,2.89877,2.90108,21880000.0
2008-12-29 01:32:00,2.90086,2.90086,2.8962,2.89981,6500000.0
2008-12-29 01:33:00,2.9004,2.9004,2.89365,2.89927,16250000.0
2008-12-29 01:34:00,2.90056,2.90056,2.89801,2.89812,9250000.0
2008-12-29 01:35:00,2.90017,2.90034,2.89973,2.89973,6500000.0
2008-12-29 01:36:00,2.89748,2.89962,2.89615,2.89918,7880000.0
2008-12-29 01:37:00,2.89874,2.90011,2.89442,2.89912,6250000.0
2008-12-29 01:38:00,2.89886,2.89886,2.89821,2.89821,9500000.0
2008-12-29 01:39:00,2.89964,2.89964,2.89517,2.89877,8500000.0
2008-12-29 01:40:00,2.89657,2.89874,2.89657,2.89814,8250000.0
2008-12-29 01:41:00,2.89855,2.89885,2.89477,2.89745,12380000.0
2008-12-29 01:42:00,2.89822,2.89912,2.89663,2.89912,11880000.0
2008-12-29 01:43:00,2.89891,2.89946,2.89707,2.89889,8750000.0
2008-12-29 01:44:00,2.89766,2.89944,2.89766,2.89914,10250000.0
2008-12-29 01:45:00,2.89887,2.89943,2.89578,2.89864,10250000.0
2008-12-29 01:46:00,2.89666,2.89904,2.89635,2.89829,6000000.0
2008-12-29 01:47:00,2.8977,2.89858,2.89346,2.8977,5250000.0
2008-12-29 01:48:00,2.89831,2.89831,2.89757,2.8977,7000000.0
2008-12-29 01:49:00,2.89815,2.8988,2.89531,2.89851,6750000.0
2008-12-29 01:50:00,2.89577,2.8991,2.8939,2.8991,6500000.0
2008-12-29 01:51:00,2.89766,2.89938,2.89766,2.89837,10000000.0
2008-12-29 01:52:00,2.89894,2.89894,2.89515,2.89853,5500000.0
2008-12-29 01:53:00,2.89743,2.89908,2.89743,2.89863,6500000.0
2008-12-29 01:54:00,2.89568,2.89952,2.89568,2.89874,8500000.0
2008-12-29 01:55:00,2.89789,2.89949,2.89417,2.89771,7250000.0
2008-12-29 01:56:00,2.89842,2.89886,2.89817,2.89883,5130000.0
2008-12-29 01:57:00,2.89517,2.89943,2.89517,2.89921,11250000.0
2008-12-29 01:58:00,2.89904,2.89968,2.89896,2.89968,5250000.0
2008-12-29 02:01:00,2.89983,2.90019,2.89946,2.90019,5750000.0
2008-12-29 02:02:00,2.89962,2.8998,2.89556,2.89556,8750000.0
2008-12-29 02:04:00,2.89932,2.90666,2.89567,2.90102,7000000.0
2008-12-29 02:05:00,2.90163,2.90827,2.89975,2.89975,7750000.0
2008-12-29 02:06:00,2.90902,2.90902,2.90235,2.90761,6250000.0
2008-12-29 02:07:00,2.9011,2.90731,2.89973,2.90401,7750000.0
2008-12-29 02:08:00,2.90159,2.90997,2.90159,2.90935,10500000.0
2008-12-29 02:09:00,2.90218,2.9067,2.90147,2.90147,9750000.0
2008-12-29 02:10:00,2.90208,2.90874,2.90208,2.90238,7380000.0
2008-12-29 02:11:00,2.90185,2.90819,2.90165,2.90303,7250000.0
2008-12-29 02:12:00,2.90447,2.90751,2.90161,2.90188,5500000.0
2008-12-29 02:13:00,2.90107,2.91004,2.90101,2.90881,8750000.0
2008-12-29 02:14:00,2.90187,2.90724,2.90184,2.90359,9000000.0
2008-12-29 02:15:00,2.90392,2.90706,2.89949,2.89949,8000000.0
2008-12-29 02:16:00,2.89987,2.90913,2.89957,2.90913,7500000.0
2008-12-29 02:17:00,2.90723,2.90723,2.89853,2.89936,9250000.0
2008-12-29 02:18:00,2.89855,2.90488,2.89855,2.89986,9500000.0
2008-12-29 02:19:00,2.89756,2.90592,2.89756,2.90526,10000000.0
2008-12-29 02:20:00,2.90096,2.90401,2.89529,2.89832,8750000.0
2008-12-29 02:21:00,2.89964,2.90559,2.89964,2.90559,7500000.0
2008-12-29 02:22:00,2.89763,2.90489,2.89295,2.90489,6880000.0
2008-12-29 02:23:00,2.8978,2.90521,2.8978,2.90464,5500000.0
2008-12-29 02:24:00,2.89915,2.90489,2.89859,2.89859,6500000.0
2008-12-29 02:25:00,2.89569,2.90423,2.89569,2.8992,13750000.0
2008-12-29 02:26:00,2.89862,2.90509,2.89529,2.89866,18880000.0
2008-12-29 02:27:00,2.90472,2.90472,2.89391,2.89614,6000000.0
2008-12-29 02:28:00,2.90423,2.90423,2.89192,2.89192,16510000.0
2008-12-29 02:29:00,2.89571,2.90238,2.89225,2.89348,8500000.0
2008-12-29 02:30:00,2.90199,2.90449,2.89441,2.89662,9380000.0
2008-12-29 02:31:00,2.89704,2.9043,2.89572,2.89686,19500000.0
2008-12-29 02:32:00,2.89816,2.9021,2.89588,2.89588,7880000.0
2008-12-29 02:33:00,2.89629,2.89977,2.89392,2.89392,9500000.0
2008-12-29 02:34:00,2.89468,2.90359,2.89468,2.90359,9130000.0
2008-12-29 02:35:00,2.8951,2.89982,2.89299,2.89609,5630000.0
2008-12-29 02:36:00,2.89537,2.90167,2.89537,2.89583,11880000.0
2008-12-29 02:37:00,2.89669,2.89978,2.89187,2.89187,7750000.0
2008-12-29 02:38:00,2.89683,2.90015,2.89467,2.89467,5250000.0
2008-12-29 02:39:00,2.89669,2.89969,2.89589,2.89589,10250000.0
2008-12-29 02:40:00,2.89804,2.9003,2.89431,2.89431,10750000.0
2008-12-29 02:41:00,2.89559,2.90108,2.89558,2.89661,5250000.0
2008-12-29 02:42:00,2.89494,2.9014,2.89494,2.89786,7750000.0
2008-12-29 02:43:00,2.89549,2.90218,2.89387,2.8969,7380000.0
2008-12-29 02:44:00,2.89314,2.90085,2.89314,2.89706,5750000.0
2008-12-29 02:45:00,2.902,2.90201,2.89662,2.89696,9500000.0
2008-12-29 02:46:00,2.89827,2.90189,2.89339,2.89339,8500000.0
2008-12-29 02:47:00,2.90308,2.90308,2.896,2.896,7750000.0
2008-12-29 02:48:00,2.89651,2.90279,2.89504,2.89504,7250000.0
2008-12-29 02:49:00,2.89911,2.90256,2.89516,2.89586,13250000.0
2008-12-29 02:50:00,2.89939,2.90182,2.89647,2.89647,7750000.0
2008-12-29 02:51:00,2.90209,2.90221,2.8975,2.89764,7500000.0
2008-12-29 02:52:00,2.89895,2.90315,2.8957,2.8957,5500000.0
2008-12-29 02:53:00,2.89701,2.90541,2.89701,2.89711,8760000.0
2008-12-29 02:54:00,2.90441,2.90441,2.89139,2.89139,13880000.0
2008-12-29 02:55:00,2.89709,2.90324,2.89413,2.90324,7380000.0
2008-12-29 02:56:00,2.89735,2.90405,2.89328,2.89328,8500000.0
2008-12-29 02:57:00,2.90364,2.90364,2.89225,2.89505,6880000.0
2008-12-29 02:58:00,2.90168,2.90168,2.89536,2.89536,8630000.0
2008-12-29 02:59:00,2.90178,2.90241,2.89175,2.89175,8880000.0
2008-12-29 03:00:00,2.9016,2.9016,2.89367,2.89367,5250000.0
2008-12-29 03:01:00,2.89363,2.90029,2.89149,2.89463,9750000.0
2008-12-29 03:02:00,2.89449,2.89945,2.89038,2.89038,5880000.0
2008-12-29 03:03:00,2.89319,2.89984,2.89162,2.89347,8750000.0
2008-12-29 03:04:00,2.89232,2.90015,2.8923,2.89466,7880000.0
2008-12-29 03:05:00,2.89217,2.90096,2.89214,2.90096,10500000.0
2008-12-29 03:06:00,2.8914,2.89834,2.88887,2.88898,9630000.0
2008-12-29 03:07:00,2.89301,2.89637,2.89036,2.89036,6500000.0
2008-12-29 03:08:00,2.89026,2.89818,2.89026,2.89141,8750000.0
2008-12-29 03:09:00,2.88987,2.89864,2.88987,2.8918,10500000.0
2008-12-29 03:10:00,2.89137,2.8972,2.88976,2.89108,7250000.0
2008-12-29 03:11:00,2.90053,2.90053,2.89044,2.89909,12250000.0
2008-12-29 03:12:00,2.8888,2.89732,2.8888,2.89219,10130000.0
2008-12-29 03:13:00,2.89978,2.89978,2.88962,2.89214,6750000.0
2008-12-29 03:14:00,2.89439,2.89781,2.89027,2.89027,5880000.0
2008-12-29 03:15:00,2.8952,2.89821,2.88818,2.89218,6380000.0
2008-12-29 03:16:00,2.89168,2.90099,2.89168,2.90099,5750000.0
2008-12-29 03:17:00,2.89335,2.89688,2.88941,2.88941,8500000.0
2008-12-29 03:18:00,2.8926,2.89792,2.89217,2.89263,16250000.0
2008-12-29 03:19:00,2.89892,2.89938,2.89259,2.89938,5880000.0
2008-12-29 03:20:00,2.89137,2.9009,2.8877,2.9009,9250000.0
2008-12-29 03:21:00,2.88831,2.89992,2.88831,2.89202,11250000.0
2008-12-29 03:22:00,2.89162,2.89795,2.89162,2.89202,6000000.0
2008-12-29 03:23:00,2.89348,2.89909,2.89348,2.89363,6500000.0
2008-12-29 03:24:00,2.89907,2.89907,2.89255,2.89255,9630000.0
2008-12-29 03:25:00,2.89899,2.89984,2.89246,2.89984,7750000.0
2008-12-29 03:26:00,2.88873,2.89894,2.88873,2.89235,7130000.0
2008-12-29 03:27:00,2.88943,2.89575,2.88823,2.89065,6000000.0
2008-12-29 03:28:00,2.88895,2.89773,2.88808,2.88808,9380000.0
2008-12-29 03:29:00,2.89297,2.89536,2.8895,2.89226,12500000.0
2008-12-29 03:30:00,2.88812,2.89782,2.88812,2.89127,10000000.0
2008-12-29 03:31:00,2.89053,2.89589,2.88797,2.88939,11500000.0
2008-12-29 03:32:00,2.88903,2.89553,2.88608,2.8893,7500000.0
2008-12-29 03:33:00,2.89656,2.89656,2.88693,2.88812,7000000.0
2008-12-29 03:34:00,2.88759,2.89456,2.88759,2.88869,7250000.0
2008-12-29 03:35:00,2.88987,2.89615,2.88987,2.89117,7500000.0
2008-12-29 03:36:00,2.89129,2.8985,2.8875,2.8875,8750000.0
2008-12-29 03:37:00,2.89251,2.89575,2.88971,2.88971,10750000.0
2008-12-29 03:38:00,2.89263,2.89598,2.89039,2.89059,8750000.0
2008-12-29 03:39:00,2.89186,2.89477,2.88739,2.88982,8250000.0
2008-12-29 03:40:00,2.89222,2.8962,2.89051,2.89051,8000000.0
2008-12-29 03:41:00,2.89039,2.89556,2.8903,2.89148,11000000.0
2008-12-29 03:42:00,2.89171,2.89898,2.89171,2.89262,11880000.0
2008-12-29 03:43:00,2.89134,2.89727,2.89028,2.89028,8000000.0
2008-12-29 03:44:00,2.89858,2.89901,2.89229,2.89229,8500000.0
2008-12-29 03:45:00,2.89132,2.89955,2.88972,2.8915,15250000.0
2008-12-29 03:46:00,2.89902,2.89902,2.88797,2.88927,8500000.0
2008-12-29 03:47:00,2.89233,2.89892,2.89219,2.89219,9750000.0
2008-12-29 03:48:00,2.8943,2.897,2.89043,2.89124,8750000.0
2008-12-29 03:49:00,2.89067,2.89782,2.89053,2.8921,7250000.0
2008-12-29 03:50:00,2.89261,2.89623,2.89019,2.89028,6750000.0
2008-12-29 03:51:00,2.89283,2.89587,2.88837,2.88837,8250000.0
2008-12-29 03:52:00,2.88891,2.89575,2.88673,2.89034,7500000.0
2008-12-29 03:53:00,2.89241,2.89553,2.89006,2.89006,7380000.0
2008-12-29 03:54:00,2.89088,2.89546,2.8882,2.88961,8250000.0
2008-12-29 03:55:00,2.89026,2.89548,2.885,2.88739,8000000.0
2008-12-29 03:56:00,2.889,2.89189,2.88517,2.88517,5250000.0
2008-12-29 03:57:00,2.88857,2.89303,2.88395,2.88714,6750000.0
2008-12-29 03:58:00,2.88555,2.89369,2.88526,2.88706,10250000.0
2008-12-29 03:59:00,2.88691,2.88778,2.88364,2.88702,6750000.0
2008-12-29 04:00:00,2.8861,2.89157,2.88561,2.88826,9250000.0
2008-12-29 04:01:00,2.8867,2.8931,2.88346,2.88746,10500000.0
2008-12-29 04:02:00,2.88868,2.89417,2.88787,2.88889,7750000.0
2008-12-29 04:03:00,2.88712,2.89331,2.88712,2.88833,6250000.0
2008-12-29 04:04:00,2.88706,2.89421,2.88655,2.88655,8260000.0
2008-12-29 04:05:00,2.88892,2.89205,2.8862,2.8862,6750000.0
2008-12-29 04:06:00,2.88897,2.89075,2.88603,2.88676,6130000.0
2008-12-29 04:07:00,2.88432,2.89314,2.88432,2.88894,10750000.0
2008-12-29 04:08:00,2.88758,2.89476,2.88758,2.8877,10500000.0
2008-12-29 04:09:00,2.88819,2.8953,2.88778,2.8953,7250000.0
2008-12-29 04:10:00,2.89466,2.89466,2.88315,2.88642,11130000.0
2008-12-29 04:11:00,2.88564,2.89203,2.88564,2.88725,7500000.0
2008-12-29 04:12:00,2.88691,2.89338,2.88505,2.88839,6500000.0
2008-12-29 04:13:00,2.88659,2.89476,2.88339,2.89405,5250000.0
2008-12-29 04:14:00,2.88745,2.89462,2.88285,2.89462,9380000.0
2008-12-29 04:15:00,2.88958,2.89258,2.88425,2.88425,6000000.0
2008-12-29 04:16:00,2.88718,2.89516,2.88718,2.89516,5500000.0
2008-12-29 04:17:00,2.89034,2.89274,2.88765,2.88789,10000000.0
2008-12-29 04:18:00,2.88692,2.89594,2.88692,2.89594,7000000.0
2008-12-29 04:19:00,2.88686,2.89523,2.88523,2.88969,7130000.0
2008-12-29 04:20:00,2.89102,2.89371,2.88937,2.88937,7250000.0
2008-12-29 04:21:00,2.88902,2.89658,2.88899,2.89092,8000000.0
2008-12-29 04:22:00,2.88826,2.89596,2.88826,2.88922,9260000.0
2008-12-29 04:23:00,2.88798,2.89552,2.88792,2.88863,8000000.0
2008-12-29 04:24:00,2.88814,2.89384,2.88774,2.8891,9000000.0
2008-12-29 04:25:00,2.88801,2.89431,2.88659,2.88659,5130000.0
2008-12-29 04:26:00,2.88792,2.89533,2.88684,2.89097,10750000.0
2008-12-29 04:27:00,2.88527,2.89777,2.88527,2.89777,8000000.0
2008-12-29 04:28:00,2.89198,2.89494,2.88652,2.88652,8000000.0
2008-12-29 04:29:00,2.89238,2.89501,2.88423,2.88423,8500000.0
2008-12-29 04:30:00,2.89108,2.89758,2.89108,2.89439,5880000.0
2008-12-29 04:31:00,2.88988,2.89624,2.88563,2.89538,8880000.0
2008-12-29 04:32:00,2.89646,2.89703,2.8902,2.8902,8250000.0
2008-12-29 04:33:00,2.89211,2.89554,2.88932,2.88956,6630000.0
2008-12-29 04:34:00,2.8881,2.89019,2.8881,2.88932,6500000.0
2008-12-29 04:35:00,2.88941,2.88984,2.88752,2.88943,7500000.0
2008-12-29 04:37:00,2.89083,2.89673,2.89043,2.89043,12500000.0
2008-12-29 04:38:00,2.89189,2.89307,2.88989,2.89002,5250000.0
2008-12-29 04:39:00,2.89174,2.89533,2.88852,2.88852,6250000.0
2008-12-29 04:40:00,2.90009,2.90009,2.88843,2.89128,10130000.0
2008-12-29 04:41:00,2.8926,2.89629,2.88917,2.8907,7000000.0
2008-12-29 04:42:00,2.89103,2.8977,2.89103,2.89194,11000000.0
2008-12-29 04:43:00,2.89296,2.89622,2.89076,2.8911,7750000.0
2008-12-29 04:44:00,2.89342,2.89719,2.89068,2.89114,6500000.0
2008-12-29 04:45:00,2.8905,2.89704,2.8905,2.89339,5250000.0
2008-12-29 04:46:00,2.89037,2.89865,2.89003,2.89214,8250000.0
2008-12-29 04:47:00,2.89468,2.89793,2.89031,2.89031,10500000.0
2008-12-29 04:48:00,2.89098,2.89865,2.89098,2.89304,10750000.0
2008-12-29 04:49:00,2.89875,2.90032,2.89517,2.90032,10500000.0
2008-12-29 04:50:00,2.89245,2.89912,2.88901,2.89027,10500000.0
2008-12-29 04:51:00,2.89086,2.89881,2.89058,2.89129,10250000.0
2008-12-29 04:52:00,2.89385,2.8978,2.88888,2.89115,5250000.0
2008-12-29 04:53:00,2.89754,2.89754,2.88863,2.89146,6250000.0
2008-12-29 04:54:00,2.89033,2.89462,2.88929,2.8923,5250000.0
2008-12-29 04:55:00,2.88974,2.8909,2.88886,2.89021,7250000.0
2008-12-29 04:56:00,2.89314,2.89584,2.8892,2.89036,7000000.0
2008-12-29 04:57:00,2.8916,2.89678,2.88877,2.88877,6750000.0
2008-12-29 04:58:00,2.8919,2.89791,2.88881,2.89181,6000000.0
2008-12-29 04:59:00,2.89118,2.8997,2.88983,2.8997,7750000.0
2008-12-29 05:00:00,2.89167,2.90019,2.89109,2.90019,13500000.0
2008-12-29 05:01:00,2.89082,2.89697,2.88871,2.88871,9500000.0
2008-12-29 05:02:00,2.89007,2.89029,2.88671,2.89029,10880000.0
2008-12-29 05:03:00,2.8898,2.89668,2.8898,2.89197,5500000.0
2008-12-29 05:04:00,2.89938,2.89938,2.89014,2.89014,13380000.0
2008-12-29 05:05:00,2.88908,2.89598,2.88908,2.89058,8250000.0
2008-12-29 05:06:00,2.89095,2.89728,2.89,2.89,9630000.0
2008-12-29 05:07:00,2.89223,2.89568,2.88964,2.8897,7000000.0
2008-12-29 05:08:00,2.8877,2.89866,2.8877,2.89866,7500000.0
2008-12-29 05:09:00,2.8904,2.89708,2.8897,2.8897,10880000.0
2008-12-29 05:10:00,2.89149,2.89411,2.88752,2.88954,11250000.0
2008-12-29 05:11:00,2.8913,2.89667,2.89034,2.89034,7000000.0
2008-12-29 05:12:00,2.88739,2.88943,2.8858,2.88735,9500000.0
2008-12-29 05:13:00,2.88913,2.89651,2.88809,2.89651,11750000.0
2008-12-29 05:14:00,2.88886,2.89608,2.88884,2.89027,12000000.0
2008-12-29 05:15:00,2.89749,2.89749,2.8899,2.89407,9250000.0
2008-12-29 05:16:00,2.88996,2.89483,2.88911,2.88992,9250000.0
2008-12-29 05:17:00,2.89088,2.89506,2.88919,2.89072,7250000.0
2008-12-29 05:18:00,2.8889,2.89615,2.88658,2.88658,7630000.0
2008-12-29 05:19:00,2.89112,2.89784,2.88918,2.88918,10250000.0
2008-12-29 05:20:00,2.88976,2.88976,2.88584,2.88947,8130000.0
2008-12-29 05:21:00,2.88901,2.89437,2.88901,2.89088,5500000.0
2008-12-29 05:22:00,2.88995,2.89639,2.88949,2.88949,8750000.0
2008-12-29 05:24:00,2.89101,2.89416,2.88457,2.88923,8500000.0
2008-12-29 05:25:00,2.88971,2.89037,2.88692,2.889,8130000.0
2008-12-29 05:26:00,2.89046,2.89453,2.88848,2.89044,12880000.0
2008-12-29 05:27:00,2.88965,2.89761,2.88804,2.89761,9000000.0
2008-12-29 05:28:00,2.89033,2.89649,2.88985,2.89649,5750000.0
2008-12-29 05:29:00,2.88645,2.89012,2.88645,2.8877,6880000.0
2008-12-29 05:30:00,2.88903,2.89887,2.88903,2.89887,10130000.0
2008-12-29 05:31:00,2.89108,2.89108,2.88661,2.89015,10750000.0
2008-12-29 05:32:00,2.88879,2.89896,2.88879,2.89153,8250000.0
2008-12-29 05:33:00,2.89078,2.89947,2.89078,2.89947,14130000.0
2008-12-29 05:34:00,2.8924,2.89804,2.89154,2.8921,5500000.0
2008-12-29 05:35:00,2.89684,2.89871,2.88971,2.89871,6750000.0
2008-12-29 05:36:00,2.89303,2.89704,2.88837,2.89077,8880000.0
2008-12-29 05:37:00,2.89057,2.90066,2.88988,2.89975,7880000.0
2008-12-29 05:38:00,2.90442,2.90516,2.90051,2.90324,5880000.0
2008-12-29 05:39:00,2.90577,2.90624,2.90552,2.90624,6750000.0
2008-12-29 05:40:00,2.90427,2.9061,2.90182,2.90254,7500000.0
2008-12-29 05:41:00,2.90211,2.90653,2.90211,2.90405,8130000.0
2008-12-29 05:42:00,2.90565,2.90599,2.90447,2.90447,11500000.0
2008-12-29 05:43:00,2.90424,2.90519,2.89987,2.90301,10750000.0
2008-12-29 05:44:00,2.9043,2.9043,2.89978,2.90376,5250000.0
2008-12-29 05:45:00,2.90349,2.90405,2.90189,2.90377,14000000.0
2008-12-29 05:46:00,2.90529,2.90648,2.90155,2.90385,8500000.0
2008-12-29 05:47:00,2.90114,2.90538,2.90114,2.90477,14250000.0
2008-12-29 05:48:00,2.90537,2.90636,2.90081,2.90536,11880000.0
2008-12-29 05:49:00,2.90104,2.90605,2.90104,2.90449,21750000.0
2008-12-29 05:50:00,2.90285,2.90549,2.90008,2.90544,7380000.0
2008-12-29 05:51:00,2.90335,2.90631,2.90214,2.90586,19380000.0
2008-12-29 05:52:00,2.9055,2.90626,2.9042,2.9051,9880000.0
2008-12-29 05:53:00,2.90158,2.90458,2.90101,2.90378,6000000.0
2008-12-29 05:54:00,2.90337,2.90394,2.9013,2.9013,5750000.0
2008-12-29 05:55:00,2.90267,2.90412,2.90036,2.90383,16880000.0
2008-12-29 05:56:00,2.90357,2.90432,2.90076,2.90426,8500000.0
2008-12-29 05:57:00,2.90372,2.90531,2.90323,2.90323,5880000.0
2008-12-29 05:58:00,2.90511,2.90676,2.90297,2.90297,9250000.0
2008-12-29 05:59:00,2.90422,2.90671,2.89816,2.90532,18750000.0
2008-12-29 06:00:00,2.90055,2.90646,2.90055,2.90287,8500000.0
2008-12-29 06:01:00,2.905,2.90674,2.90473,2.90637,8750000.0
2008-12-29 06:02:00,2.90334,2.90578,2.90295,2.90295,10000000.0
2008-12-29 06:03:00,2.9014,2.90579,2.9014,2.90445,6010000.0
2008-12-29 06:04:00,2.90423,2.90541,2.90116,2.90463,8000000.0
2008-12-29 06:05:00,2.90561,2.90586,2.90367,2.90498,6500000.0
2008-12-29 06:06:00,2.90392,2.90624,2.90392,2.90516,6750000.0
2008-12-29 06:07:00,2.90426,2.90555,2.90179,2.9039,5750000.0
2008-12-29 06:08:00,2.90533,2.90544,2.90345,2.90435,6130000.0
2008-12-29 06:09:00,2.9049,2.90551,2.90168,2.90246,8750000.0
2008-12-29 06:10:00,2.90135,2.90508,2.90135,2.90447,5500000.0
2008-12-29 06:12:00,2.90482,2.90522,2.9025,2.90522,8250000.0
2008-12-29 06:13:00,2.90556,2.90587,2.90233,2.90587,11000000.0
2008-12-29 06:14:00,2.90344,2.9056,2.90344,2.90517,9500000.0
2008-12-29 06:16:00,2.90531,2.90615,2.90378,2.90598,7750000.0
2008-12-29 06:17:00,2.90557,2.90603,2.90516,2.90518,7130000.0
2008-12-29 06:18:00,2.90025,2.90563,2.90025,2.9046,6750000.0
2008-12-29 06:19:00,2.90388,2.90467,2.90117,2.90467,5750000.0
2008-12-29 06:20:00,2.90297,2.90509,2.90134,2.90509,9250000.0
2008-12-29 06:21:00,2.90207,2.90566,2.90207,2.90273,8000000.0
2008-12-29 06:22:00,2.90532,2.90532,2.90151,2.90428,7880000.0
2008-12-29 06:23:00,2.90443,2.9051,2.90417,2.90487,7880000.0
2008-12-29 06:24:00,2.90464,2.90523,2.89996,2.89996,8000000.0
2008-12-29 06:25:00,2.90476,2.90534,2.90213,2.90431,8750000.0
2008-12-29 06:26:00,2.90489,2.90588,2.90303,2.90454,5630000.0
2008-12-29 06:27:00,2.90491,2.90569,2.90196,2.9021,6130000.0
2008-12-29 06:28:00,2.90215,2.90615,2.90203,2.90238,8750000.0
2008-12-29 06:29:00,2.90546,2.90624,2.90056,2.90478,8000000.0
2008-12-29 06:30:00,2.90609,2.90632,2.90256,2.90393,7130000.0
2008-12-29 06:31:00,2.90529,2.90544,2.90154,2.90362,8250000.0
2008-12-29 06:32:00,2.90186,2.90527,2.90186,2.90299,6250000.0
2008-12-29 06:34:00,2.90454,2.90564,2.90177,2.90519,10750000.0
2008-12-29 06:35:00,2.90302,2.90497,2.9024,2.90497,7750000.0
2008-12-29 06:36:00,2.90464,2.90565,2.90464,2.90527,8000000.0
2008-12-29 06:37:00,2.902,2.90548,2.89967,2.89967,9880000.0
2008-12-29 06:38:00,2.90294,2.90529,2.90273,2.90369,13000000.0
2008-12-29 06:39:00,2.90425,2.90543,2.90102,2.90424,6250000.0
2008-12-29 06:40:00,2.90502,2.90502,2.90236,2.90405,5250000.0
2008-12-29 06:41:00,2.90488,2.90598,2.9008,2.90598,9000000.0
2008-12-29 06:42:00,2.90666,2.90766,2.90299,2.90417,11880000.0
2008-12-29 06:43:00,2.9025,2.9073,2.9025,2.90438,7750000.0
2008-12-29 06:44:00,2.90419,2.90788,2.90342,2.90646,7630000.0
2008-12-29 06:45:00,2.90281,2.90721,2.90281,2.90675,6000000.0
2008-12-29 06:46:00,2.90672,2.90775,2.9037,2.9075,13250000.0
2008-12-29 06:47:00,2.90305,2.90699,2.90305,2.90699,8880000.0
2008-12-29 06:48:00,2.90617,2.9067,2.90313,2.9067,5500000.0
2008-12-29 06:49:00,2.90408,2.90578,2.90246,2.90246,7380000.0
2008-12-29 06:50:00,2.90618,2.90721,2.90373,2.90574,11250000.0
2008-12-29 06:51:00,2.90693,2.90693,2.9046,2.90612,13630000.0
2008-12-29 06:52:00,2.90616,2.90636,2.90338,2.90545,7750000.0
2008-12-29 06:53:00,2.90411,2.90668,2.90368,2.90368,8000000.0
2008-12-29 06:54:00,2.90661,2.90661,2.90407,2.90551,8750000.0
2008-12-29 06:55:00,2.90609,2.90659,2.90561,2.90585,7380000.0
2008-12-29 06:56:00,2.90605,2.9062,2.90495,2.90495,8260000.0
2008-12-29 06:57:00,2.90231,2.90645,2.90231,2.90384,12750000.0
2008-12-29 06:58:00,2.90505,2.90522,2.90156,2.90425,8000000.0
2008-12-29 06:59:00,2.9036,2.90567,2.90213,2.90459,9500000.0
2008-12-29 07:00:00,2.90541,2.90672,2.90122,2.90478,12000000.0
2008-12-29 07:01:00,2.90469,2.90574,2.90283,2.90497,12500000.0
2008-12-29 07:02:00,2.90454,2.90556,2.90129,2.90514,11880000.0
2008-12-29 07:03:00,2.90394,2.90714,2.90327,2.90327,7500000.0
2008-12-29 07:04:00,2.90513,2.90564,2.90042,2.90439,9500000.0
2008-12-29 07:05:00,2.90373,2.90665,2.90318,2.90454,7000000.0
2008-12-29 07:06:00,2.90516,2.9057,2.90181,2.90487,9750000.0
2008-12-29 07:07:00,2.90596,2.90618,2.90182,2.90494,13500000.0
2008-12-29 07:08:00,2.90527,2.90789,2.90243,2.90243,6630000.0
2008-12-29 07:09:00,2.90384,2.90608,2.90222,2.90452,11000000.0
2008-12-29 07:10:00,2.9047,2.90529,2.90153,2.9036,9260000.0
2008-12-29 07:11:00,2.90549,2.90642,2.90226,2.90458,5250000.0
2008-12-29 07:12:00,2.90528,2.90642,2.90208,2.90589,9630000.0
2008-12-29 07:13:00,2.90614,2.90621,2.90245,2.90356,5750000.0
2008-12-29 07:14:00,2.90573,2.90628,2.90549,2.90568,7250000.0
2008-12-29 07:15:00,2.90638,2.90696,2.9028,2.90675,15250000.0
2008-12-29 07:16:00,2.90443,2.90635,2.9033,2.90579,8000000.0
2008-12-29 07:17:00,2.90653,2.90656,2.90425,2.90483,9000000.0
2008-12-29 07:18:00,2.90646,2.90646,2.90067,2.90264,17000000.0
2008-12-29 07:19:00,2.90475,2.90524,2.89976,2.90303,14750000.0
2008-12-29 07:20:00,2.90239,2.90647,2.90239,2.90494,5380000.0
2008-12-29 07:21:00,2.9054,2.90547,2.90355,2.90507,13250000.0
2008-12-29 07:22:00,2.90413,2.90522,2.89996,2.90256,12250000.0
2008-12-29 07:23:00,2.90386,2.90479,2.90248,2.90304,8380000.0
2008-12-29 07:24:00,2.90374,2.90527,2.90329,2.90422,5880000.0
2008-12-29 07:25:00,2.90453,2.90453,2.90273,2.90273,7000000.0
2008-12-29 07:26:00,2.8998,2.90513,2.8994,2.90427,11630000.0
2008-12-29 07:27:00,2.90553,2.90676,2.90411,2.90676,10250000.0
2008-12-29 07:28:00,2.90252,2.9068,2.90252,2.90596,6750000.0
2008-12-29 07:29:00,2.90568,2.90608,2.90137,2.90522,12630000.0
2008-12-29 07:30:00,2.90488,2.9053,2.90025,2.90295,10250000.0
2008-12-29 07:31:00,2.90228,2.90273,2.8982,2.90242,11750000.0
2008-12-29 07:32:00,2.89931,2.9025,2.89785,2.9025,11000000.0
2008-12-29 07:33:00,2.896,2.90316,2.89527,2.90216,14250000.0
2008-12-29 07:34:00,2.90129,2.90142,2.89663,2.90043,9130000.0
2008-12-29 07:35:00,2.89808,2.90112,2.89777,2.90028,10000000.0
2008-12-29 07:36:00,2.89647,2.90081,2.89647,2.89647,6880000.0
2008-12-29 07:37:00,2.90075,2.90234,2.89944,2.90211,6750000.0
2008-12-29 07:38:00,2.8982,2.90327,2.89607,2.90327,9750000.0
2008-12-29 07:39:00,2.90113,2.9025,2.8975,2.90087,9880000.0
2008-12-29 07:40:00,2.90316,2.90335,2.89542,2.89934,12750000.0
2008-12-29 07:41:00,2.90273,2.90273,2.89672,2.89974,7250000.0
2008-12-29 07:42:00,2.89939,2.90363,2.89903,2.89903,7250000.0
2008-12-29 07:43:00,2.90222,2.90299,2.89924,2.90052,14750000.0
2008-12-29 07:44:00,2.89907,2.9022,2.89838,2.89896,10000000.0
2008-12-29 07:45:00,2.90278,2.90285,2.89875,2.90138,11250000.0
2008-12-29 07:46:00,2.90098,2.90154,2.89416,2.90154,8750000.0
2008-12-29 07:47:00,2.90212,2.90245,2.8975,2.90245,6250000.0
2008-12-29 07:48:00,2.90127,2.90191,2.89804,2.89948,12250000.0
2008-12-29 07:49:00,2.90116,2.9023,2.89961,2.90077,8380000.0
2008-12-29 07:50:00,2.90145,2.90168,2.89724,2.89957,12750000.0
2008-12-29 07:51:00,2.89756,2.90105,2.89756,2.90005,9250000.0
2008-12-29 07:52:00,2.90237,2.90237,2.89668,2.90084,10000000.0
2008-12-29 07:53:00,2.90015,2.90131,2.89518,2.89919,10130000.0
2008-12-29 07:54:00,2.90156,2.90156,2.89745,2.90036,9250000.0
2008-12-29 07:55:00,2.89971,2.90132,2.89785,2.90132,5880000.0
2008-12-29 07:56:00,2.9016,2.9018,2.89828,2.90101,7760000.0
2008-12-29 07:57:00,2.9008,2.9008,2.89685,2.9001,10000000.0
2008-12-29 07:58:00,2.89734,2.89886,2.89618,2.89687,8000000.0
2008-12-29 07:59:00,2.89938,2.89986,2.89646,2.89917,8750000.0
2008-12-29 08:00:00,2.89845,2.90072,2.89659,2.89954,5750000.0
2008-12-29 08:01:00,2.89759,2.89844,2.89517,2.89769,10500000.0
2008-12-29 08:02:00,2.89472,2.89861,2.89224,2.89861,17500000.0
2008-12-29 08:03:00,2.89739,2.89758,2.89146,2.89641,8250000.0
2008-12-29 08:04:00,2.89631,2.89631,2.89296,2.89536,10760000.0
2008-12-29 08:05:00,2.89521,2.89649,2.88991,2.89559,7500000.0
2008-12-29 08:06:00,2.89494,2.89743,2.89102,2.89718,9130000.0
2008-12-29 08:07:00,2.89664,2.89664,2.89299,2.89545,9250000.0
2008-12-29 08:08:00,2.89562,2.89717,2.89242,2.89651,8000000.0
2008-12-29 08:09:00,2.89668,2.89685,2.89079,2.89547,8130000.0
2008-12-29 08:10:00,2.8931,2.89588,2.89123,2.89123,5500000.0
2008-12-29 08:11:00,2.89123,2.8956,2.89052,2.89474,6250000.0
2008-12-29 08:12:00,2.89529,2.89529,2.8908,2.8908,8250000.0
2008-12-29 08:13:00,2.89155,2.89251,2.88996,2.89179,6130000.0
2008-12-29 08:14:00,2.89171,2.89171,2.88331,2.88965,11630000.0
2008-12-29 08:15:00,2.89038,2.89123,2.88509,2.89123,12380000.0
2008-12-29 08:16:00,2.89002,2.89212,2.8893,2.89108,6750000.0
2008-12-29 08:17:00,2.89337,2.89337,2.88944,2.8918,9500000.0
2008-12-29 08:18:00,2.88857,2.89187,2.88857,2.88932,6000000.0
2008-12-29 08:19:00,2.89367,2.89367,2.89051,2.8934,7250000.0
2008-12-29 08:20:00,2.89304,2.89435,2.89181,2.89435,5750000.0
2008-12-29 08:21:00,2.89212,2.89388,2.89043,2.89043,10500000.0
2008-12-29 08:22:00,2.89363,2.89363,2.88837,2.89339,7880000.0
2008-12-29 08:23:00,2.89433,2.89433,2.89132,2.89295,5750000.0
2008-12-29 08:24:00,2.89424,2.89508,2.8895,2.89508,9510000.0
2008-12-29 08:25:00,2.89556,2.89556,2.89238,2.89464,13250000.0
2008-12-29 08:26:00,2.89499,2.89499,2.88977,2.89483,9750000.0
2008-12-29 08:27:00,2.88758,2.88916,2.88212,2.88212,7630000.0
2008-12-29 08:28:00,2.8807,2.89332,2.8807,2.88229,13500000.0
2008-12-29 08:29:00,2.88512,2.895,2.88512,2.89469,7500000.0
2008-12-29 08:30:00,2.89436,2.89436,2.88011,2.89426,17630000.0
2008-12-29 08:31:00,2.88024,2.89375,2.87957,2.89375,10000000.0
2008-12-29 08:32:00,2.89221,2.8953,2.88725,2.89274,5750000.0
2008-12-29 08:33:00,2.89228,2.89587,2.88723,2.89454,5250000.0
2008-12-29 08:34:00,2.89547,2.89547,2.88707,2.89385,5880000.0
2008-12-29 08:35:00,2.8929,2.8929,2.87745,2.87745,5380000.0
2008-12-29 08:36:00,2.87722,2.87722,2.86993,2.87162,10500000.0
2008-12-29 08:37:00,2.87368,2.87368,2.86973,2.87217,9750000.0
2008-12-29 08:38:00,2.8704,2.87224,2.86541,2.87068,8760000.0
2008-12-29 08:39:00,2.87027,2.87278,2.87014,2.87224,12500000.0
2008-12-29 08:40:00,2.86935,2.87249,2.86848,2.87225,8000000.0
2008-12-29 08:41:00,2.86963,2.87365,2.86902,2.87325,12130000.0
2008-12-29 08:42:00,2.87274,2.87349,2.87056,2.87176,11000000.0
2008-12-29 08:43:00,2.86971,2.87207,2.86583,2.87103,18750000.0
2008-12-29 08:44:00,2.87125,2.87351,2.86789,2.86937,14500000.0
2008-12-29 08:45:00,2.86989,2.87359,2.86989,2.87088,7380000.0
2008-12-29 08:46:00,2.8734,2.8734,2.86983,2.87188,5880000.0
2008-12-29 08:47:00,2.88463,2.88822,2.87409,2.87585,10750000.0
2008-12-29 08:48:00,2.87435,2.87441,2.86903,2.87287,11500000.0
2008-12-29 08:49:00,2.87134,2.87212,2.86975,2.8709,5750000.0
2008-12-29 08:50:00,2.87016,2.87314,2.87007,2.87314,6250000.0
2008-12-29 08:51:00,2.87189,2.87224,2.86847,2.86847,9000000.0
2008-12-29 08:52:00,2.86882,2.87249,2.86632,2.86893,9750000.0
2008-12-29 08:53:00,2.87043,2.87043,2.86503,2.86503,14250000.0
2008-12-29 08:54:00,2.87009,2.87009,2.86513,2.86968,9250000.0
2008-12-29 08:55:00,2.86864,2.87012,2.86666,2.86949,7500000.0
2008-12-29 08:56:00,2.86852,2.86983,2.86687,2.86687,12000000.0
2008-12-29 08:57:00,2.86976,2.87003,2.86356,2.86995,16130000.0
2008-12-29 08:58:00,2.87115,2.87115,2.86765,2.86934,8380000.0
2008-12-29 08:59:00,2.87019,2.87019,2.86526,2.86914,12250000.0
2008-12-29 09:00:00,2.86856,2.86933,2.8655,2.86684,5500000.0
2008-12-29 09:01:00,2.86757,2.86817,2.86465,2.86465,10880000.0
2008-12-29 09:02:00,2.86719,2.86904,2.8649,2.8682,8000000.0
2008-12-29 09:03:00,2.86643,2.86926,2.8657,2.86717,13130000.0
2008-12-29 09:04:00,2.86737,2.86796,2.86431,2.86498,8500000.0
2008-12-29 09:05:00,2.86484,2.86634,2.86257,2.86408,11380000.0
2008-12-29 09:06:00,2.86545,2.86545,2.86303,2.86303,9250000.0
2008-12-29 09:07:00,2.86488,2.86488,2.86037,2.86379,5500000.0
2008-12-29 09:08:00,2.85967,2.86402,2.85864,2.86294,8750000.0
2008-12-29 09:09:00,2.86172,2.86372,2.86007,2.86245,7000000.0
2008-12-29 09:10:00,2.868,2.87596,2.86431,2.86703,7750000.0
2008-12-29 09:11:00,2.86691,2.86691,2.85788,2.86118,13000000.0
2008-12-29 09:12:00,2.86061,2.86457,2.8594,2.86402,7000000.0
2008-12-29 09:13:00,2.86417,2.86453,2.85935,2.86256,12000000.0
2008-12-29 09:14:00,2.8629,2.86377,2.85882,2.86267,7250000.0
2008-12-29 09:15:00,2.86344,2.86366,2.85939,2.86106,15000000.0
2008-12-29 09:16:00,2.8623,2.8623,2.85688,2.86206,12880000.0
2008-12-29 09:17:00,2.8612,2.86282,2.85842,2.85967,9510000.0
2008-12-29 09:18:00,2.85997,2.86304,2.85894,2.86304,8640000.0
2008-12-29 09:19:00,2.86276,2.86334,2.85822,2.86292,7000000.0
2008-12-29 09:20:00,2.86335,2.86349,2.85981,2.85981,11630000.0
2008-12-29 09:21:00,2.86276,2.8646,2.8594,2.8614,10500000.0
2008-12-29 09:22:00,2.86376,2.86449,2.85973,2.86449,7630000.0
2008-12-29 09:23:00,2.86369,2.86419,2.86095,2.86389,10750000.0
2008-12-29 09:24:00,2.86329,2.864,2.85922,2.864,5750000.0
2008-12-29 09:25:00,2.85993,2.8651,2.85993,2.86428,10250000.0
2008-12-29 09:26:00,2.86467,2.86483,2.86362,2.86483,6250000.0
2008-12-29 09:27:00,2.8657,2.8657,2.86007,2.86527,9250000.0
2008-12-29 09:28:00,2.86511,2.86576,2.86475,2.86537,8130000.0
2008-12-29 09:29:00,2.86334,2.86527,2.85991,2.86517,15130000.0
2008-12-29 09:30:00,2.86483,2.86572,2.86314,2.8636,5500000.0
2008-12-29 09:31:00,2.86523,2.86606,2.86156,2.86567,8250000.0
2008-12-29 09:32:00,2.86517,2.8665,2.86101,2.86507,8750000.0
2008-12-29 09:33:00,2.86679,2.86679,2.86148,2.8638,5500000.0
2008-12-29 09:34:00,2.86657,2.86657,2.86443,2.86465,8750000.0
2008-12-29 09:35:00,2.86548,2.86565,2.86134,2.86441,11250000.0
2008-12-29 09:36:00,2.86414,2.87195,2.86295,2.87195,9250000.0
2008-12-29 09:37:00,2.87025,2.87776,2.86545,2.8657,8500000.0
2008-12-29 09:38:00,2.8666,2.86715,2.86337,2.86663,7500000.0
2008-12-29 09:39:00,2.86604,2.86604,2.86327,2.86421,13250000.0
2008-12-29 09:40:00,2.86562,2.86635,2.86151,2.8655,5750000.0
2008-12-29 09:41:00,2.86072,2.86535,2.86072,2.86201,13250000.0
2008-12-29 09:42:00,2.8608,2.86562,2.8593,2.8653,15630000.0
2008-12-29 09:43:00,2.86582,2.86582,2.86182,2.86365,9630000.0
2008-12-29 09:44:00,2.86403,2.86537,2.86171,2.86436,12250000.0
2008-12-29 09:45:00,2.86313,2.86385,2.86014,2.86385,10000000.0
2008-12-29 09:46:00,2.8641,2.86449,2.86206,2.86379,6750000.0
2008-12-29 09:47:00,2.86251,2.86606,2.86249,2.86375,5500000.0
2008-12-29 09:48:00,2.86613,2.86613,2.86176,2.8619,11750000.0
2008-12-29 09:49:00,2.8634,2.8634,2.86023,2.86028,6500000.0
2008-12-29 09:50:00,2.85929,2.85929,2.85573,2.85857,7250000.0
2008-12-29 09:51:00,2.85523,2.85841,2.85464,2.85803,8250000.0
2008-12-29 09:52:00,2.85709,2.85788,2.85346,2.85659,10000000.0
2008-12-29 09:53:00,2.85916,2.85966,2.85714,2.85917,11500000.0
2008-12-29 09:54:00,2.85962,2.8602,2.85531,2.85774,9500000.0
2008-12-29 09:55:00,2.85675,2.85675,2.85576,2.85618,5880000.0
2008-12-29 09:56:00,2.85671,2.85707,2.85226,2.85707,7750000.0
2008-12-29 09:57:00,2.85605,2.85779,2.85348,2.85705,14750000.0
2008-12-29 09:58:00,2.85501,2.85919,2.85416,2.85768,10000000.0
2008-12-29 09:59:00,2.85816,2.86066,2.8561,2.85951,15380000.0
2008-12-29 10:00:00,2.85701,2.86088,2.85565,2.86088,7500000.0
2008-12-29 10:01:00,2.85776,2.86216,2.85613,2.86216,9750000.0
2008-12-29 10:02:00,2.85903,2.86275,2.85454,2.85653,7750000.0
2008-12-29 10:03:00,2.86126,2.86247,2.85779,2.85988,10250000.0
2008-12-29 10:04:00,2.86091,2.86335,2.86055,2.86098,5500000.0
2008-12-29 10:05:00,2.86206,2.86206,2.85972,2.86067,10380000.0
2008-12-29 10:06:00,2.85993,2.86265,2.85621,2.86168,11750000.0
2008-12-29 10:07:00,2.86088,2.86256,2.86035,2.86187,5250000.0
2008-12-29 10:08:00,2.85996,2.86293,2.85952,2.85952,12130000.0
2008-12-29 10:09:00,2.86206,2.86329,2.85855,2.86209,7500000.0
2008-12-29 10:10:00,2.86408,2.86814,2.86207,2.86338,12250000.0
2008-12-29 10:11:00,2.86471,2.86989,2.86471,2.86799,6250000.0
2008-12-29 10:12:00,2.86711,2.86711,2.86107,2.86636,8750000.0
2008-12-29 10:13:00,2.86254,2.86641,2.86203,2.8658,11250000.0
2008-12-29 10:14:00,2.86712,2.86761,2.86347,2.86694,7010000.0
2008-12-29 10:15:00,2.86774,2.86846,2.86509,2.86808,6500000.0
2008-12-29 10:16:00,2.8684,2.869,2.8656,2.869,7500000.0
2008-12-29 10:17:00,2.86852,2.87018,2.86653,2.86931,10750000.0
2008-12-29 10:18:00,2.86851,2.87078,2.86668,2.86838,16250000.0
2008-12-29 10:19:00,2.86996,2.87085,2.86719,2.86962,7750000.0
2008-12-29 10:20:00,2.86969,2.87067,2.86824,2.87042,6750000.0
2008-12-29 10:21:00,2.87066,2.87066,2.86469,2.86562,10750000.0
2008-12-29 10:22:00,2.86733,2.87175,2.86733,2.87083,8380000.0
2008-12-29 10:23:00,2.87064,2.87064,2.86517,2.86727,6750000.0
2008-12-29 10:24:00,2.86438,2.87831,2.86438,2.87244,5750000.0
2008-12-29 10:25:00,2.87145,2.87243,2.8672,2.87192,9500000.0
2008-12-29 10:26:00,2.87008,2.88532,2.87008,2.88532,11000000.0
2008-12-29 10:27:00,2.87913,2.88416,2.87461,2.87638,9000000.0
2008-12-29 10:28:00,2.87661,2.8768,2.87264,2.87562,5880000.0
2008-12-29 10:29:00,2.87563,2.87635,2.87252,2.87488,8880000.0
2008-12-29 10:30:00,2.87727,2.87861,2.87559,2.87812,6500000.0
2008-12-29 10:31:00,2.87967,2.88335,2.87842,2.88331,8500000.0
2008-12-29 10:32:00,2.88487,2.88666,2.88235,2.88302,12000000.0
2008-12-29 10:33:00,2.88356,2.88397,2.87996,2.88047,6250000.0
2008-12-29 10:34:00,2.88099,2.88308,2.88087,2.88252,8000000.0
2008-12-29 10:35:00,2.88415,2.88415,2.88152,2.88152,5250000.0
2008-12-29 10:36:00,2.88498,2.89343,2.88473,2.89319,10750000.0
2008-12-29 10:37:00,2.89378,2.89378,2.89019,2.89157,11130000.0
2008-12-29 10:38:00,2.89011,2.89376,2.88804,2.89352,14500000.0
2008-12-29 10:39:00,2.89402,2.89582,2.89226,2.89582,11630000.0
2008-12-29 10:40:00,2.89529,2.89864,2.89423,2.89679,8500000.0
2008-12-29 10:41:00,2.90046,2.90655,2.89746,2.90655,8380000.0
2008-12-29 10:42:00,2.90444,2.90444,2.89541,2.89901,7000000.0
2008-12-29 10:43:00,2.89781,2.89781,2.89448,2.89724,9750000.0
2008-12-29 10:44:00,2.89659,2.89857,2.89539,2.89806,15380000.0
2008-12-29 10:45:00,2.89576,2.89811,2.89392,2.89794,9000000.0
2008-12-29 10:46:00,2.89853,2.89853,2.89547,2.89806,9250000.0
2008-12-29 10:47:00,2.89542,2.89868,2.89542,2.8986,9750000.0
2008-12-29 10:48:00,2.89961,2.89961,2.89385,2.89781,6510000.0
2008-12-29 10:49:00,2.89861,2.91039,2.89781,2.89781,8130000.0
2008-12-29 10:50:00,2.90211,2.91045,2.90107,2.90577,7250000.0
2008-12-29 10:51:00,2.90891,2.90954,2.90079,2.90079,8250000.0
2008-12-29 10:52:00,2.90285,2.90366,2.89983,2.90237,11130000.0
2008-12-29 10:53:00,2.90288,2.90298,2.89968,2.90236,8250000.0
2008-12-29 10:54:00,2.90121,2.90443,2.8993,2.90374,8630000.0
2008-12-29 10:55:00,2.90239,2.90414,2.90138,2.90414,6630000.0
2008-12-29 10:56:00,2.9053,2.90551,2.90058,2.90058,10500000.0
2008-12-29 10:57:00,2.89889,2.9029,2.89889,2.9029,6380000.0
2008-12-29 10:58:00,2.90197,2.90285,2.89709,2.90155,9250000.0
2008-12-29 10:59:00,2.89968,2.90351,2.89866,2.90298,9500000.0
2008-12-29 11:00:00,2.90321,2.90694,2.89972,2.90651,10500000.0
2008-12-29 11:01:00,2.90714,2.90978,2.90441,2.90825,9380000.0
2008-12-29 11:02:00,2.91035,2.9104,2.90875,2.90899,8250000.0
2008-12-29 11:03:00,2.91042,2.91042,2.9067,2.90806,7000000.0
2008-12-29 11:04:00,2.90437,2.91006,2.90437,2.91006,6250000.0
2008-12-29 11:05:00,2.91225,2.91535,2.90836,2.91298,10750000.0
2008-12-29 11:06:00,2.91268,2.91362,2.90941,2.90941,6250000.0
2008-12-29 11:07:00,2.91111,2.91111,2.90602,2.91052,10000000.0
2008-12-29 11:08:00,2.91127,2.91127,2.90792,2.90981,7880000.0
2008-12-29 11:09:00,2.91151,2.91151,2.906,2.91032,6750000.0
2008-12-29 11:10:00,2.91169,2.91169,2.90818,2.91065,7250000.0
2008-12-29 11:11:00,2.91039,2.91308,2.90912,2.91278,13380000.0
2008-12-29 11:12:00,2.91249,2.91566,2.90899,2.91395,5250000.0
2008-12-29 11:13:00,2.91306,2.91592,2.91135,2.91396,11130000.0
2008-12-29 11:14:00,2.91436,2.91621,2.91295,2.91621,11500000.0
2008-12-29 11:15:00,2.91641,2.91673,2.91484,2.9149,7750000.0
2008-12-29 11:16:00,2.91723,2.91811,2.91472,2.91472,5500000.0
2008-12-29 11:17:00,2.92387,2.93059,2.91842,2.92449,7750000.0
2008-12-29 11:18:00,2.92491,2.93018,2.9247,2.92511,8380000.0
2008-12-29 11:19:00,2.92589,2.93164,2.92094,2.93164,7380000.0
2008-12-29 11:20:00,2.93112,2.93365,2.9303,2.93273,6000000.0
2008-12-29 11:21:00,2.93156,2.93156,2.9263,2.92964,8250000.0
2008-12-29 11:22:00,2.93008,2.93008,2.92234,2.92273,6000000.0
2008-12-29 11:23:00,2.92491,2.92601,2.92068,2.92468,12500000.0
2008-12-29 11:24:00,2.92379,2.92861,2.92015,2.92861,8500000.0
2008-12-29 11:25:00,2.92962,2.92963,2.9238,2.92936,11130000.0
2008-12-29 11:26:00,2.92902,2.93025,2.92541,2.93019,11750000.0
2008-12-29 11:27:00,2.92922,2.93212,2.92681,2.93212,7250000.0
2008-12-29 11:28:00,2.93306,2.93407,2.93098,2.93098,7750000.0
2008-12-29 11:29:00,2.9336,2.9336,2.92721,2.93178,5750000.0
2008-12-29 11:30:00,2.93295,2.93427,2.92943,2.93316,6500000.0
2008-12-29 11:31:00,2.93531,2.9361,2.92958,2.93255,12000000.0
2008-12-29 11:32:00,2.93394,2.93411,2.92977,2.93411,9750000.0
2008-12-29 11:33:00,2.93372,2.93372,2.92934,2.93115,12130000.0
2008-12-29 11:34:00,2.93022,2.93313,2.93019,2.93313,7000000.0
2008-12-29 11:35:00,2.9327,2.93756,2.93168,2.93408,10250000.0
2008-12-29 11:36:00,2.93626,2.93763,2.93521,2.93652,6750000.0
2008-12-29 11:37:00,2.93789,2.9508,2.93672,2.9508,9500000.0
2008-12-29 11:38:00,2.94643,2.94759,2.94362,2.94542,5500000.0
2008-12-29 11:39:00,2.94221,2.94223,2.93423,2.94066,12750000.0
2008-12-29 11:40:00,2.93749,2.94072,2.93396,2.93688,11000000.0
2008-12-29 11:41:00,2.9367,2.93757,2.93423,2.93721,10250000.0
2008-12-29 11:42:00,2.93491,2.93557,2.93262,2.93427,10000000.0
2008-12-29 11:43:00,2.93116,2.93747,2.92948,2.93641,8380000.0
2008-12-29 11:44:00,2.93427,2.93864,2.93427,2.93697,6750000.0
2008-12-29 11:45:00,2.93745,2.93932,2.93391,2.93759,7750000.0
2008-12-29 11:46:00,2.93936,2.93936,2.93533,2.93649,5500000.0
2008-12-29 11:47:00,2.9344,2.9368,2.93072,2.93646,12750000.0
2008-12-29 11:48:00,2.93451,2.93592,2.93188,2.93496,9000000.0
2008-12-29 11:49:00,2.93528,2.93528,2.93209,2.93308,13880000.0
2008-12-29 11:50:00,2.93474,2.935,2.93298,2.93298,7380000.0
2008-12-29 11:51:00,2.93078,2.93221,2.92709,2.93041,5500000.0
2008-12-29 11:52:00,2.92822,2.92855,2.92559,2.92642,11500000.0
2008-12-29 11:53:00,2.92405,2.92497,2.92328,2.92435,5750000.0
2008-12-29 11:54:00,2.92244,2.9242,2.91807,2.9242,7880000.0
2008-12-29 11:55:00,2.9233,2.92645,2.92261,2.92413,9000000.0
2008-12-29 11:56:00,2.92514,2.92555,2.92073,2.92116,6000000.0
2008-12-29 11:57:00,2.91761,2.92248,2.91761,2.9211,7750000.0
2008-12-29 11:58:00,2.91772,2.92334,2.91771,2.91771,9750000.0
2008-12-29 11:59:00,2.91662,2.91686,2.9102,2.91391,11500000.0
2008-12-29 12:00:00,2.91352,2.91653,2.9116,2.91585,8000000.0
2008-12-29 12:01:00,2.91181,2.91548,2.91181,2.91529,7500000.0
2008-12-29 12:02:00,2.9119,2.91482,2.90971,2.91432,12000000.0
2008-12-29 12:03:00,2.9135,2.91383,2.91054,2.91133,9000000.0
2008-12-29 12:04:00,2.91188,2.91282,2.90914,2.91282,8750000.0
2008-12-29 12:05:00,2.91166,2.91237,2.90485,2.91094,11000000.0
2008-12-29 12:06:00,2.91104,2.91176,2.90467,2.90943,8250000.0
2008-12-29 12:07:00,2.90964,2.90978,2.90348,2.90348,6750000.0
2008-12-29 12:08:00,2.90561,2.90734,2.9031,2.90653,7750000.0
2008-12-29 12:09:00,2.9061,2.90687,2.90188,2.90494,10130000.0
2008-12-29 12:10:00,2.90491,2.90495,2.89817,2.90493,10500000.0
2008-12-29 12:11:00,2.90569,2.90691,2.90359,2.9058,7000000.0
2008-12-29 12:12:00,2.90403,2.90495,2.90175,2.9037,11380000.0
2008-12-29 12:13:00,2.90487,2.90912,2.90279,2.90912,15250000.0
2008-12-29 12:14:00,2.90846,2.91014,2.90452,2.90936,13000000.0
2008-12-29 12:15:00,2.90703,2.91009,2.90703,2.90987,10880000.0
2008-12-29 12:16:00,2.90944,2.90944,2.90654,2.90784,6250000.0
2008-12-29 12:17:00,2.91014,2.91014,2.90729,2.90816,5500000.0
2008-12-29 12:18:00,2.90563,2.90993,2.90538,2.90538,10750000.0
2008-12-29 12:19:00,2.90983,2.90995,2.90388,2.90979,7380000.0
2008-12-29 12:20:00,2.9081,2.91034,2.90495,2.90973,9250000.0
2008-12-29 12:21:00,2.9099,2.91158,2.90606,2.90725,14750000.0
2008-12-29 12:22:00,2.91109,2.92219,2.91022,2.92219,8630000.0
2008-12-29 12:23:00,2.92138,2.922,2.9115,2.91706,13250000.0
2008-12-29 12:24:00,2.91672,2.91777,2.91078,2.91673,13000000.0
2008-12-29 12:25:00,2.91801,2.91848,2.91609,2.91848,5880000.0
2008-12-29 12:26:00,2.91698,2.91783,2.91586,2.91772,8380000.0
2008-12-29 12:27:00,2.91754,2.91815,2.91399,2.91794,8500000.0
2008-12-29 12:28:00,2.91821,2.91821,2.91518,2.91518,8130000.0
2008-12-29 12:29:00,2.91724,2.91724,2.91157,2.91183,8750000.0
2008-12-29 12:30:00,2.91118,2.91211,2.90553,2.90553,6760000.0
2008-12-29 12:31:00,2.90862,2.90862,2.90551,2.90649,5750000.0
2008-12-29 12:32:00,2.90707,2.90707,2.90488,2.90618,6250000.0
2008-12-29 12:33:00,2.90622,2.90733,2.90351,2.90733,14000000.0
2008-12-29 12:34:00,2.907,2.90817,2.90379,2.90499,7750000.0
2008-12-29 12:35:00,2.90512,2.9069,2.90235,2.9042,8000000.0
2008-12-29 12:36:00,2.90505,2.9064,2.90134,2.90607,5250000.0
2008-12-29 12:37:00,2.90316,2.90677,2.89891,2.90288,12500000.0
2008-12-29 12:38:00,2.90294,2.90446,2.89808,2.90359,14250000.0
2008-12-29 12:39:00,2.90308,2.90373,2.89831,2.9027,10750000.0
2008-12-29 12:40:00,2.89905,2.90355,2.89905,2.90355,7000000.0
2008-12-29 12:41:00,2.8998,2.90333,2.8998,2.90333,6000000.0
2008-12-29 12:42:00,2.9019,2.90252,2.89847,2.90252,13000000.0
2008-12-29 12:43:00,2.90272,2.90373,2.90163,2.90163,10130000.0
2008-12-29 12:44:00,2.90078,2.90354,2.90078,2.90115,10130000.0
2008-12-29 12:45:00,2.89951,2.90471,2.89951,2.9047,5750000.0
2008-12-29 12:46:00,2.90388,2.90574,2.89871,2.90097,10000000.0
2008-12-29 12:47:00,2.90736,2.90889,2.90473,2.90889,8380000.0
2008-12-29 12:48:00,2.90793,2.9085,2.90463,2.90781,9750000.0
2008-12-29 12:49:00,2.90794,2.90794,2.90358,2.90705,7000000.0
2008-12-29 12:50:00,2.90523,2.90563,2.90155,2.90528,11250000.0
2008-12-29 12:51:00,2.90423,2.90474,2.90095,2.90474,7000000.0
2008-12-29 12:52:00,2.90273,2.9046,2.90069,2.90069,7750000.0
2008-12-29 12:53:00,2.90321,2.90337,2.89723,2.89923,8250000.0
2008-12-29 12:54:00,2.89617,2.89986,2.89617,2.89917,7500000.0
2008-12-29 12:55:00,2.89756,2.90132,2.89483,2.90064,14630000.0
2008-12-29 12:56:00,2.89743,2.9012,2.8949,2.89587,10250000.0
2008-12-29 12:57:00,2.89885,2.89885,2.89371,2.89728,10750000.0
2008-12-29 12:58:00,2.89609,2.89765,2.89204,2.89471,10250000.0
2008-12-29 12:59:00,2.89536,2.89691,2.8936,2.89545,11250000.0
2008-12-29 13:00:00,2.89691,2.89704,2.89382,2.89704,11000000.0
2008-12-29 13:01:00,2.89508,2.89843,2.89508,2.89683,8000000.0
2008-12-29 13:02:00,2.90026,2.90026,2.896,2.896,7250000.0
2008-12-29 13:03:00,2.89679,2.89903,2.8964,2.89892,12000000.0
2008-12-29 13:04:00,2.89748,2.89928,2.89506,2.89905,15510000.0
2008-12-29 13:05:00,2.89826,2.90147,2.895,2.90098,11250000.0
2008-12-29 13:06:00,2.89961,2.90225,2.89944,2.9016,10630000.0
2008-12-29 13:07:00,2.90003,2.90301,2.89747,2.90186,10000000.0
2008-12-29 13:08:00,2.90296,2.90355,2.89975,2.90285,8630000.0
2008-12-29 13:09:00,2.90214,2.90433,2.90021,2.90109,8260000.0
2008-12-29 13:10:00,2.90254,2.9035,2.90056,2.9035,6250000.0
2008-12-29 13:11:00,2.90112,2.90401,2.90112,2.90149,10250000.0
2008-12-29 13:12:00,2.90307,2.90309,2.90082,2.90309,8880000.0
2008-12-29 13:13:00,2.90144,2.90161,2.89572,2.89952,14380000.0
2008-12-29 13:14:00,2.89965,2.90157,2.89862,2.90119,10750000.0
2008-12-29 13:15:00,2.90108,2.90203,2.8957,2.89626,5500000.0
2008-12-29 13:16:00,2.90055,2.90112,2.89697,2.90029,13500000.0
2008-12-29 13:17:00,2.8976,2.89962,2.89711,2.89769,6250000.0
2008-12-29 13:18:00,2.89843,2.89843,2.89507,2.89781,6250000.0
2008-12-29 13:19:00,2.8971,2.89792,2.8948,2.89701,9500000.0
2008-12-29 13:20:00,2.89577,2.90043,2.89577,2.90043,5500000.0
2008-12-29 13:21:00,2.90066,2.90095,2.89621,2.89977,11750000.0
2008-12-29 13:22:00,2.90141,2.90215,2.89903,2.90075,6380000.0
2008-12-29 13:23:00,2.89945,2.90187,2.89835,2.90136,15000000.0
2008-12-29 13:24:00,2.90135,2.90135,2.89692,2.8991,10000000.0
2008-12-29 13:25:00,2.899,2.90048,2.8984,2.90048,10000000.0
2008-12-29 13:26:00,2.90087,2.90087,2.89837,2.89936,8000000.0
2008-12-29 13:27:00,2.89874,2.89979,2.89566,2.89905,11750000.0
2008-12-29 13:28:00,2.89947,2.90038,2.89437,2.89699,7630000.0
2008-12-29 13:29:00,2.89498,2.90037,2.89498,2.90037,5880000.0
2008-12-29 13:30:00,2.89943,2.89958,2.89456,2.89958,9380000.0
2008-12-29 13:31:00,2.89596,2.90043,2.89596,2.89869,10500000.0
2008-12-29 13:32:00,2.89842,2.89844,2.89545,2.89785,6750000.0
2008-12-29 13:33:00,2.8982,2.8982,2.89294,2.89565,10380000.0
2008-12-29 13:34:00,2.89758,2.89827,2.89316,2.89827,7630000.0
2008-12-29 13:35:00,2.89791,2.89806,2.89147,2.89668,10000000.0
2008-12-29 13:36:00,2.89667,2.89759,2.89258,2.89659,7500000.0
2008-12-29 13:37:00,2.89645,2.89747,2.89474,2.89476,11500000.0
2008-12-29 13:38:00,2.89729,2.89762,2.89305,2.89647,7500000.0
2008-12-29 13:39:00,2.89618,2.89785,2.89192,2.89259,6750000.0
2008-12-29 13:40:00,2.89477,2.89692,2.8937,2.8937,5500000.0
2008-12-29 13:41:00,2.8972,2.8972,2.89446,2.89701,11500000.0
2008-12-29 13:42:00,2.89653,2.89692,2.8947,2.89553,8000000.0
2008-12-29 13:43:00,2.89612,2.89655,2.89395,2.89553,6750000.0
2008-12-29 13:44:00,2.8975,2.8975,2.89523,2.89523,10500000.0
2008-12-29 13:45:00,2.89224,2.8987,2.89224,2.89515,10380000.0
2008-12-29 13:46:00,2.89844,2.89844,2.89478,2.89721,9140000.0
2008-12-29 13:47:00,2.89308,2.89741,2.89308,2.89659,8880000.0
2008-12-29 13:48:00,2.89703,2.8983,2.89317,2.8983,11500000.0
2008-12-29 13:49:00,2.89681,2.89848,2.89555,2.89834,5130000.0
2008-12-29 13:50:00,2.89789,2.9012,2.89774,2.90089,6750000.0
2008-12-29 13:51:00,2.90138,2.90138,2.89775,2.89976,7750000.0
2008-12-29 13:52:00,2.89904,2.89921,2.89621,2.89786,14380000.0
2008-12-29 13:53:00,2.89848,2.89848,2.89362,2.89517,8630000.0
2008-12-29 13:54:00,2.89891,2.89891,2.89594,2.89594,5500000.0
2008-12-29 13:55:00,2.89814,2.89892,2.89623,2.89623,9250000.0
2008-12-29 13:56:00,2.89853,2.89977,2.89439,2.89631,8250000.0
2008-12-29 13:57:00,2.8988,2.90034,2.89639,2.8964,7880000.0
2008-12-29 13:58:00,2.89665,2.90127,2.89665,2.89803,9250000.0
2008-12-29 13:59:00,2.90057,2.90125,2.89835,2.89835,9250000.0
2008-12-29 14:00:00,2.89615,2.90102,2.89615,2.90016,9000000.0
2008-12-29 14:01:00,2.8974,2.90069,2.8974,2.90066,13000000.0
2008-12-29 14:02:00,2.90057,2.90204,2.89946,2.90204,11250000.0
2008-12-29 14:03:00,2.89961,2.90112,2.89644,2.89644,7250000.0
2008-12-29 14:04:00,2.90107,2.90107,2.89473,2.89991,5500000.0
2008-12-29 14:05:00,2.90014,2.90068,2.89564,2.90016,6250000.0
2008-12-29 14:06:00,2.89875,2.90057,2.89505,2.89949,8500000.0
2008-12-29 14:07:00,2.89971,2.90021,2.89512,2.89956,9250000.0
2008-12-29 14:08:00,2.89796,2.89996,2.8957,2.89912,8630000.0
2008-12-29 14:09:00,2.89843,2.89882,2.89664,2.89742,6250000.0
2008-12-29 14:10:00,2.89908,2.8998,2.8944,2.89582,9750000.0
2008-12-29 14:11:00,2.89858,2.89996,2.89521,2.89996,5880000.0
2008-12-29 14:12:00,2.90065,2.9009,2.89582,2.89936,9750000.0
2008-12-29 14:13:00,2.89847,2.90079,2.89621,2.90079,7750000.0
2008-12-29 14:14:00,2.9006,2.9006,2.89781,2.89915,6000000.0
2008-12-29 14:15:00,2.89803,2.90143,2.89642,2.90143,12750000.0
2008-12-29 14:16:00,2.90298,2.90298,2.89985,2.90184,9500000.0
2008-12-29 14:17:00,2.90119,2.90402,2.90081,2.90402,11510000.0
2008-12-29 14:18:00,2.90568,2.90689,2.90166,2.90575,7750000.0
2008-12-29 14:19:00,2.90325,2.90697,2.89987,2.90574,13880000.0
2008-12-29 14:20:00,2.90631,2.90643,2.89991,2.90461,6250000.0
2008-12-29 14:21:00,2.90594,2.90675,2.90401,2.90518,11500000.0
2008-12-29 14:22:00,2.9021,2.9078,2.9021,2.9066,7750000.0
2008-12-29 14:23:00,2.90801,2.9098,2.90713,2.90848,7130000.0
2008-12-29 14:24:00,2.90955,2.90955,2.90592,2.90905,11500000.0
2008-12-29 14:25:00,2.9088,2.90905,2.90702,2.90782,10630000.0
2008-12-29 14:26:00,2.90754,2.90889,2.9017,2.90889,12000000.0
2008-12-29 14:27:00,2.90951,2.90951,2.90732,2.9086,6000000.0
2008-12-29 14:28:00,2.90812,2.91033,2.90583,2.90843,6880000.0
2008-12-29 14:29:00,2.90972,2.90972,2.90556,2.90556,7750000.0
2008-12-29 14:30:00,2.90747,2.91216,2.90747,2.91143,8250000.0
2008-12-29 14:31:00,2.91001,2.91284,2.91001,2.91009,9630000.0
2008-12-29 14:32:00,2.91255,2.91405,2.90962,2.91405,11000000.0
2008-12-29 14:33:00,2.91311,2.91446,2.91209,2.91229,8250000.0
2008-12-29 14:34:00,2.91326,2.91361,2.90814,2.91295,12500000.0
2008-12-29 14:35:00,2.91319,2.91394,2.90985,2.91276,11260000.0
2008-12-29 14:36:00,2.91217,2.91292,2.90997,2.91267,9000000.0
2008-12-29 14:37:00,2.91011,2.9117,2.90603,2.90966,11630000.0
2008-12-29 14:38:00,2.9094,2.90943,2.9065,2.90732,9250000.0
2008-12-29 14:39:00,2.90793,2.91011,2.90553,2.90553,9250000.0
2008-12-29 14:40:00,2.90974,2.90974,2.90463,2.90894,7260000.0
2008-12-29 14:41:00,2.90917,2.91207,2.9068,2.91068,7000000.0
2008-12-29 14:42:00,2.91169,2.91259,2.90893,2.91028,10880000.0
2008-12-29 14:43:00,2.91168,2.91168,2.90652,2.9092,11500000.0
2008-12-29 14:44:00,2.90735,2.91278,2.90735,2.9107,8880000.0
2008-12-29 14:45:00,2.91177,2.91236,2.90651,2.90869,5500000.0
2008-12-29 14:46:00,2.91229,2.91583,2.91184,2.91411,8000000.0
2008-12-29 14:47:00,2.91515,2.91537,2.91213,2.91404,10130000.0
2008-12-29 14:48:00,2.91372,2.91904,2.91325,2.91904,8500000.0
2008-12-29 14:49:00,2.91898,2.91985,2.91569,2.91726,11750000.0
2008-12-29 14:50:00,2.91806,2.92036,2.91394,2.91942,7500000.0
2008-12-29 14:51:00,2.92041,2.92041,2.91576,2.91751,5750000.0
2008-12-29 14:52:00,2.91357,2.91757,2.91231,2.91253,9750000.0
2008-12-29 14:53:00,2.91455,2.9165,2.91293,2.91349,6000000.0
2008-12-29 14:54:00,2.9151,2.91799,2.91247,2.9132,8380000.0
2008-12-29 14:55:00,2.91451,2.91563,2.91258,2.91437,7000000.0
2008-12-29 14:56:00,2.91386,2.91403,2.90982,2.90982,13500000.0
2008-12-29 14:57:00,2.91436,2.91436,2.90755,2.91126,8750000.0
2008-12-29 14:58:00,2.90945,2.91347,2.90945,2.9129,10380000.0
2008-12-29 14:59:00,2.91199,2.9152,2.91103,2.9152,10000000.0
2008-12-29 15:00:00,2.91481,2.91766,2.91481,2.91623,12130000.0
2008-12-29 15:01:00,2.91635,2.91863,2.91441,2.91512,7500000.0
2008-12-29 15:02:00,2.91839,2.91839,2.91113,2.91347,10500000.0
2008-12-29 15:03:00,2.91419,2.91479,2.90929,2.90995,13250000.0
2008-12-29 15:04:00,2.90746,2.90958,2.90209,2.90209,8130000.0
2008-12-29 15:05:00,2.90343,2.90383,2.89951,2.90249,17130000.0
2008-12-29 15:06:00,2.90288,2.90448,2.89969,2.90425,9250000.0
2008-12-29 15:07:00,2.9032,2.90706,2.90262,2.90553,8380000.0
2008-12-29 15:08:00,2.90529,2.90603,2.90056,2.90561,11500000.0
2008-12-29 15:09:00,2.9039,2.90602,2.90386,2.90571,11000000.0
2008-12-29 15:10:00,2.90593,2.90607,2.9033,2.90607,10000000.0
2008-12-29 15:11:00,2.90475,2.90594,2.9006,2.90356,8630000.0
2008-12-29 15:12:00,2.90465,2.90465,2.90003,2.9016,5500000.0
2008-12-29 15:13:00,2.89828,2.89837,2.89488,2.89488,7000000.0
2008-12-29 15:14:00,2.89419,2.89642,2.88981,2.89642,11010000.0
2008-12-29 15:15:00,2.89574,2.897,2.89035,2.8961,9000000.0
2008-12-29 15:16:00,2.89717,2.89825,2.8957,2.89679,11750000.0
2008-12-29 15:17:00,2.89609,2.89768,2.89475,2.89681,6250000.0
2008-12-29 15:18:00,2.89317,2.89827,2.89317,2.89827,7500000.0
2008-12-29 15:19:00,2.89749,2.89926,2.89546,2.89546,7750000.0
2008-12-29 15:20:00,2.89962,2.89962,2.89677,2.89793,7250000.0
2008-12-29 15:21:00,2.89366,2.89771,2.89366,2.89747,9500000.0
2008-12-29 15:22:00,2.89387,2.89764,2.89236,2.89581,13000000.0
2008-12-29 15:23:00,2.89515,2.89667,2.89158,2.89557,10000000.0
2008-12-29 15:24:00,2.89452,2.89697,2.89067,2.8949,9000000.0
2008-12-29 15:25:00,2.89574,2.89673,2.89152,2.89563,11000000.0
2008-12-29 15:26:00,2.89462,2.89632,2.89098,2.89555,9000000.0
2008-12-29 15:27:00,2.89217,2.89463,2.88935,2.89394,6250000.0
2008-12-29 15:28:00,2.89578,2.89592,2.8925,2.89418,6380000.0
2008-12-29 15:29:00,2.89202,2.89574,2.89202,2.8922,6880000.0
2008-12-29 15:30:00,2.89018,2.89363,2.88893,2.89157,8750000.0
2008-12-29 15:31:00,2.89141,2.89176,2.88631,2.88887,13500000.0
2008-12-29 15:32:00,2.88487,2.88766,2.87913,2.88766,6750000.0
2008-12-29 15:33:00,2.8837,2.88583,2.87468,2.87468,16750000.0
2008-12-29 15:34:00,2.87584,2.87874,2.87353,2.87733,7750000.0
2008-12-29 15:35:00,2.87555,2.87868,2.87555,2.8785,13130000.0
2008-12-29 15:36:00,2.87928,2.88222,2.87615,2.88186,9750000.0
2008-12-29 15:37:00,2.88088,2.88189,2.87576,2.87661,10250000.0
2008-12-29 15:38:00,2.87537,2.88054,2.87537,2.87752,9500000.0
2008-12-29 15:39:00,2.87748,2.87848,2.87282,2.87508,8380000.0
2008-12-29 15:40:00,2.8778,2.87992,2.87773,2.87942,6880000.0
2008-12-29 15:41:00,2.87915,2.8823,2.87726,2.88162,10000000.0
2008-12-29 15:42:00,2.88145,2.88325,2.87776,2.88325,11750000.0
2008-12-29 15:43:00,2.88189,2.88263,2.87518,2.87728,13000000.0
2008-12-29 15:44:00,2.88143,2.882,2.87837,2.87881,9750000.0
2008-12-29 15:45:00,2.88198,2.88198,2.87535,2.87676,7750000.0
2008-12-29 15:46:00,2.87792,2.87842,2.87382,2.87551,6500000.0
2008-12-29 15:47:00,2.87664,2.88006,2.87664,2.87941,7500000.0
2008-12-29 15:48:00,2.8765,2.87889,2.87436,2.87878,6000000.0
2008-12-29 15:49:00,2.87936,2.88221,2.87321,2.88172,12750000.0
2008-12-29 15:50:00,2.87872,2.88236,2.87826,2.88063,7750000.0
2008-12-29 15:51:00,2.87882,2.8809,2.87658,2.87956,8500000.0
2008-12-29 15:52:00,2.88149,2.88183,2.87952,2.88061,7750000.0
2008-12-29 15:53:00,2.87734,2.88199,2.87734,2.88083,9000000.0
2008-12-29 15:54:00,2.88085,2.88096,2.87603,2.87778,6750000.0
2008-12-29 15:55:00,2.87894,2.87957,2.87419,2.87735,6250000.0
2008-12-29 15:56:00,2.87616,2.87774,2.87329,2.87662,5500000.0
2008-12-29 15:57:00,2.87811,2.8784,2.8716,2.87339,10380000.0
2008-12-29 15:58:00,2.87391,2.87492,2.87032,2.87456,7500000.0
2008-12-29 15:59:00,2.87573,2.87743,2.8745,2.87743,13250000.0
2008-12-29 16:00:00,2.8777,2.8777,2.87596,2.87732,8130000.0
2008-12-29 16:01:00,2.87619,2.87803,2.87382,2.87669,6750000.0
2008-12-29 16:02:00,2.87687,2.87695,2.87343,2.87563,13130000.0
2008-12-29 16:03:00,2.87584,2.87602,2.87186,2.87456,9250000.0
2008-12-29 16:04:00,2.87546,2.88046,2.87337,2.87902,11000000.0
2008-12-29 16:05:00,2.87814,2.88564,2.87764,2.88564,8500000.0
2008-12-29 16:06:00,2.8854,2.88777,2.88128,2.88777,8880000.0
2008-12-29 16:07:00,2.88636,2.88636,2.88136,2.88386,14250000.0
2008-12-29 16:08:00,2.88177,2.88722,2.88177,2.88438,13000000.0
2008-12-29 16:09:00,2.88576,2.88917,2.88536,2.88917,6500000.0
2008-12-29 16:10:00,2.88767,2.88916,2.88284,2.88916,8000000.0
2008-12-29 16:11:00,2.8884,2.89001,2.8884,2.89001,5500000.0
2008-12-29 16:12:00,2.88863,2.89077,2.88663,2.88958,10750000.0
2008-12-29 16:13:00,2.88685,2.888,2.88209,2.88318,8000000.0
2008-12-29 16:14:00,2.88116,2.88241,2.87925,2.88114,9250000.0
2008-12-29 16:15:00,2.87874,2.88095,2.87807,2.88095,6000000.0
2008-12-29 16:16:00,2.88144,2.88185,2.87748,2.88119,8250000.0
2008-12-29 16:17:00,2.88228,2.88238,2.87909,2.88203,12500000.0
2008-12-29 16:18:00,2.88179,2.88246,2.8755,2.88127,5250000.0
2008-12-29 16:19:00,2.88379,2.88515,2.88095,2.88164,6750000.0
2008-12-29 16:20:00,2.88363,2.88713,2.88241,2.886,15000000.0
2008-12-29 16:21:00,2.88504,2.88736,2.88504,2.88662,5500000.0
2008-12-29 16:22:00,2.88711,2.8872,2.88258,2.88586,10500000.0
2008-12-29 16:23:00,2.88373,2.88429,2.87814,2.88382,5880000.0
2008-12-29 16:24:00,2.88506,2.88512,2.88189,2.88189,5250000.0
2008-12-29 16:25:00,2.88518,2.88584,2.88098,2.8839,5500000.0
2008-12-29 16:26:00,2.8829,2.88713,2.8829,2.88653,11000000.0
2008-12-29 16:27:00,2.8862,2.88628,2.8818,2.88383,13500000.0
2008-12-29 16:28:00,2.88555,2.88555,2.88227,2.88299,9000000.0
2008-12-29 16:29:00,2.88296,2.88296,2.87749,2.87936,15750000.0
2008-12-29 16:30:00,2.87767,2.87767,2.87,2.87512,9250000.0
2008-12-29 16:31:00,2.87556,2.87578,2.87295,2.87577,6500000.0
2008-12-29 16:32:00,2.8765,2.87876,2.87318,2.87772,9380000.0
2008-12-29 16:33:00,2.87756,2.87912,2.87532,2.87912,8750000.0
2008-12-29 16:34:00,2.87623,2.88046,2.87501,2.88046,14000000.0
2008-12-29 16:35:00,2.88094,2.88157,2.87681,2.87952,17880000.0
2008-12-29 16:36:00,2.8812,2.88348,2.8784,2.88128,16500000.0
2008-12-29 16:37:00,2.88268,2.88422,2.88124,2.88172,8130000.0
2008-12-29 16:38:00,2.88224,2.8828,2.8768,2.87981,10000000.0
2008-12-29 16:39:00,2.87866,2.87998,2.87328,2.87582,9500000.0
2008-12-29 16:40:00,2.87666,2.87988,2.87666,2.87988,9250000.0
2008-12-29 16:41:00,2.88048,2.88078,2.87705,2.87782,7000000.0
2008-12-29 16:42:00,2.88059,2.88059,2.87762,2.87833,8500000.0
2008-12-29 16:43:00,2.87944,2.87983,2.87596,2.87734,10500000.0
2008-12-29 16:44:00,2.87945,2.87978,2.87601,2.87766,10750000.0
2008-12-29 16:45:00,2.8782,2.8834,2.8782,2.8834,7750000.0
2008-12-29 16:46:00,2.88292,2.8842,2.87976,2.88269,8500000.0
2008-12-29 16:47:00,2.88177,2.8841,2.88021,2.88231,16380000.0
2008-12-29 16:48:00,2.88244,2.88484,2.88126,2.88372,5250000.0
2008-12-29 16:49:00,2.88504,2.8866,2.88139,2.8852,14250000.0
2008-12-29 16:50:00,2.8862,2.88852,2.88466,2.88704,8500000.0
2008-12-29 16:51:00,2.88563,2.88828,2.88475,2.88761,6880000.0
2008-12-29 16:52:00,2.88609,2.88815,2.88537,2.88749,8250000.0
2008-12-29 16:53:00,2.88808,2.89052,2.88294,2.88931,12630000.0
2008-12-29 16:54:00,2.88798,2.88935,2.88754,2.88872,7250000.0
2008-12-29 16:55:00,2.88765,2.88873,2.88352,2.88648,6880000.0
2008-12-29 16:56:00,2.88723,2.88913,2.88488,2.88876,14000000.0
2008-12-29 16:57:00,2.88825,2.88904,2.88642,2.88695,7380000.0
2008-12-29 16:58:00,2.88761,2.88907,2.8811,2.88907,10750000.0
2008-12-29 16:59:00,2.89005,2.89009,2.88724,2.8877,8000000.0
2008-12-29 17:00:00,2.88781,2.88784,2.88634,2.88743,6250000.0
2008-12-29 17:01:00,2.88568,2.88636,2.88187,2.8839,8750000.0
2008-12-29 17:02:00,2.88615,2.88659,2.88182,2.88659,7250000.0
2008-12-29 17:03:00,2.88531,2.88739,2.88283,2.88619,14500000.0
2008-12-29 17:04:00,2.88688,2.88688,2.88425,2.88546,12500000.0
2008-12-29 17:05:00,2.88717,2.88717,2.88304,2.88552,8250000.0
2008-12-29 17:06:00,2.88539,2.88539,2.88293,2.88515,6380000.0
2008-12-29 17:07:00,2.88435,2.886,2.88329,2.88545,9250000.0
2008-12-29 17:08:00,2.88592,2.88592,2.88187,2.88207,8880000.0
2008-12-29 17:09:00,2.88298,2.8851,2.8801,2.8802,7380000.0
2008-12-29 17:10:00,2.88075,2.88503,2.8793,2.8823,11750000.0
2008-12-29 17:11:00,2.88211,2.88783,2.88183,2.88683,6750000.0
2008-12-29 17:12:00,2.8869,2.8877,2.88157,2.8851,7000000.0
2008-12-29 17:13:00,2.88458,2.88458,2.88153,2.88339,8750000.0
2008-12-29 17:14:00,2.88321,2.88325,2.87823,2.88281,10630000.0
2008-12-29 17:15:00,2.88225,2.88472,2.87807,2.88472,7500000.0
2008-12-29 17:16:00,2.88334,2.88526,2.88154,2.88526,11250000.0
2008-12-29 17:17:00,2.88316,2.88405,2.88213,2.88368,10500000.0
2008-12-29 17:18:00,2.88081,2.88473,2.88081,2.88213,6500000.0
2008-12-29 17:19:00,2.87954,2.88435,2.87942,2.88418,14380000.0
2008-12-29 17:20:00,2.88496,2.88578,2.88386,2.88434,8000000.0
2008-12-29 17:21:00,2.88489,2.88595,2.88172,2.88441,7500000.0
2008-12-29 17:22:00,2.88375,2.8876,2.88375,2.88742,15750000.0
2008-12-29 17:23:00,2.88791,2.88954,2.88492,2.88918,13250000.0
2008-12-29 17:24:00,2.88675,2.89171,2.88675,2.89171,16500000.0
2008-12-29 17:25:00,2.89112,2.89143,2.88552,2.89045,8250000.0
2008-12-29 17:26:00,2.89184,2.89266,2.88818,2.89213,13250000.0
2008-12-29 17:27:00,2.89083,2.89172,2.88847,2.89065,9750000.0
2008-12-29 17:28:00,2.89047,2.89452,2.89033,2.89436,13500000.0
2008-12-29 17:29:00,2.89153,2.89517,2.88861,2.89322,15250000.0
2008-12-29 17:30:00,2.89494,2.89595,2.89348,2.89553,8500000.0
2008-12-29 17:31:00,2.89692,2.8975,2.89425,2.89425,9500000.0
2008-12-29 17:32:00,2.89618,2.89859,2.89161,2.8977,9500000.0
2008-12-29 17:33:00,2.89753,2.89816,2.89395,2.89691,8000000.0
2008-12-29 17:34:00,2.89791,2.89833,2.89549,2.89707,11500000.0
2008-12-29 17:35:00,2.89674,2.8984,2.89447,2.89759,7250000.0
2008-12-29 17:36:00,2.89843,2.89843,2.8958,2.89636,8250000.0
2008-12-29 17:37:00,2.8974,2.89773,2.89527,2.89674,8250000.0
2008-12-29 17:38:00,2.89627,2.89752,2.89483,2.89695,12000000.0
2008-12-29 17:39:00,2.89526,2.89879,2.89323,2.89879,7000000.0
2008-12-29 17:40:00,2.89945,2.89945,2.89445,2.89765,5250000.0
2008-12-29 17:41:00,2.89596,2.89836,2.89571,2.89648,6500000.0
2008-12-29 17:42:00,2.89778,2.9,2.89555,2.89824,9250000.0
2008-12-29 17:43:00,2.89728,2.89794,2.89458,2.89491,7880000.0
2008-12-29 17:44:00,2.89477,2.89477,2.88714,2.8924,10000000.0
2008-12-29 17:45:00,2.89554,2.89651,2.89221,2.89651,9750000.0
2008-12-29 17:46:00,2.89505,2.89811,2.89383,2.89699,10750000.0
2008-12-29 17:47:00,2.89942,2.89942,2.89646,2.89701,7000000.0
2008-12-29 17:48:00,2.8924,2.89764,2.8924,2.89546,5500000.0
2008-12-29 17:49:00,2.89688,2.89793,2.89504,2.89656,9000000.0
2008-12-29 17:50:00,2.8941,2.89838,2.89314,2.89777,13130000.0
2008-12-29 17:51:00,2.89624,2.89624,2.89317,2.89516,6750000.0
2008-12-29 17:52:00,2.89531,2.89622,2.89153,2.89326,9250000.0
2008-12-29 17:53:00,2.89315,2.89691,2.89315,2.89691,5500000.0
2008-12-29 17:54:00,2.89728,2.89883,2.89247,2.8986,11630000.0
2008-12-29 17:55:00,2.89796,2.89941,2.89586,2.89788,10130000.0
2008-12-29 17:56:00,2.89863,2.89924,2.89383,2.89764,13250000.0
2008-12-29 17:57:00,2.8976,2.89893,2.89467,2.8978,13130000.0
2008-12-29 17:58:00,2.89633,2.89917,2.89582,2.89794,10500000.0
2008-12-29 17:59:00,2.89693,2.90031,2.89462,2.90007,17750000.0
2008-12-29 18:00:00,2.89998,2.90081,2.89776,2.89776,10630000.0
2008-12-29 18:01:00,2.90143,2.90204,2.89612,2.901,7380000.0
2008-12-29 18:02:00,2.90176,2.90197,2.89674,2.898,14500000.0
2008-12-29 18:03:00,2.9,2.90198,2.8956,2.89918,9250000.0
2008-12-29 18:04:00,2.901,2.91599,2.901,2.91323,12750000.0
2008-12-29 18:05:00,2.91489,2.91489,2.90249,2.90421,7250000.0
2008-12-29 18:06:00,2.90237,2.91074,2.90218,2.90431,9630000.0
2008-12-29 18:07:00,2.90258,2.90349,2.89975,2.90349,7630000.0
2008-12-29 18:08:00,2.90051,2.90387,2.90051,2.90346,7500000.0
2008-12-29 18:09:00,2.90374,2.90374,2.89954,2.90149,8380000.0
2008-12-29 18:10:00,2.90252,2.90349,2.90229,2.90306,9380000.0
2008-12-29 18:11:00,2.90286,2.90362,2.90206,2.90362,7500000.0
2008-12-29 18:12:00,2.90347,2.90388,2.9008,2.90274,7880000.0
2008-12-29 18:13:00,2.90392,2.90436,2.90049,2.9016,6000000.0
2008-12-29 18:14:00,2.90449,2.90486,2.89897,2.90476,10750000.0
2008-12-29 18:15:00,2.90445,2.90596,2.90326,2.90596,8000000.0
2008-12-29 18:16:00,2.9058,2.90732,2.90065,2.90653,6750000.0
2008-12-29 18:17:00,2.90805,2.9101,2.90622,2.90765,10130000.0
2008-12-29 18:18:00,2.90666,2.90666,2.9046,2.9046,8250000.0
2008-12-29 18:19:00,2.90527,2.90671,2.90315,2.9053,14380000.0
2008-12-29 18:20:00,2.90471,2.90645,2.90237,2.90488,13250000.0
2008-12-29 18:21:00,2.90485,2.90601,2.9023,2.90587,11750000.0
2008-12-29 18:22:00,2.9042,2.90544,2.90251,2.90314,7500000.0
2008-12-29 18:23:00,2.90438,2.90614,2.90126,2.90126,7500000.0
2008-12-29 18:24:00,2.90464,2.9079,2.90461,2.906,5750000.0
2008-12-29 18:25:00,2.9071,2.90759,2.90495,2.90647,8130000.0
2008-12-29 18:26:00,2.90534,2.9071,2.90339,2.90637,8000000.0
2008-12-29 18:27:00,2.90647,2.90647,2.90301,2.90543,9750000.0
2008-12-29 18:28:00,2.90412,2.90617,2.90393,2.90501,7750000.0
2008-12-29 18:29:00,2.90592,2.90714,2.90176,2.9053,8500000.0
2008-12-29 18:30:00,2.90699,2.90699,2.90086,2.90505,15000000.0
2008-12-29 18:31:00,2.90372,2.90696,2.90309,2.90696,12250000.0
2008-12-29 18:32:00,2.90728,2.90743,2.90341,2.90341,7500000.0
2008-12-29 18:33:00,2.90704,2.90941,2.90515,2.90924,13000000.0
2008-12-29 18:34:00,2.90766,2.90873,2.90617,2.90637,14510000.0
2008-12-29 18:35:00,2.90749,2.90803,2.90427,2.90751,10250000.0
2008-12-29 18:36:00,2.90588,2.90745,2.90326,2.90693,6760000.0
2008-12-29 18:37:00,2.90604,2.90682,2.90268,2.90543,10000000.0
2008-12-29 18:38:00,2.90549,2.90594,2.90221,2.90433,10000000.0
2008-12-29 18:39:00,2.90534,2.90649,2.90248,2.90614,10500000.0
2008-12-29 18:40:00,2.90617,2.90624,2.90195,2.9042,10750000.0
2008-12-29 18:41:00,2.90544,2.90729,2.90253,2.90729,9250000.0
2008-12-29 18:42:00,2.90765,2.90768,2.89977,2.90544,11250000.0
2008-12-29 18:43:00,2.90606,2.90878,2.90415,2.90552,7750000.0
2008-12-29 18:44:00,2.90469,2.90719,2.90174,2.90505,9250000.0
2008-12-29 18:45:00,2.90165,2.90406,2.89915,2.90177,6000000.0
2008-12-29 18:46:00,2.90468,2.90504,2.9014,2.90447,5250000.0
2008-12-29 18:47:00,2.9059,2.9059,2.90338,2.90392,7000000.0
2008-12-29 18:48:00,2.90403,2.90677,2.90168,2.9049,10500000.0
2008-12-29 18:49:00,2.90351,2.90474,2.89908,2.90129,9750000.0
2008-12-29 18:50:00,2.90417,2.90487,2.90278,2.90422,6000000.0
2008-12-29 18:51:00,2.90099,2.90553,2.90099,2.90262,9130000.0
2008-12-29 18:52:00,2.90441,2.90504,2.90218,2.90236,13750000.0
2008-12-29 18:53:00,2.90111,2.9038,2.89921,2.90312,12000000.0
2008-12-29 18:54:00,2.90296,2.90332,2.90137,2.90159,9250000.0
2008-12-29 18:55:00,2.90398,2.90398,2.90035,2.90035,5750000.0
2008-12-29 18:56:00,2.90367,2.90411,2.90101,2.90209,13250000.0
2008-12-29 18:57:00,2.89961,2.9034,2.899,2.90236,8500000.0
2008-12-29 18:58:00,2.90252,2.90559,2.90153,2.90315,7750000.0
2008-12-29 18:59:00,2.90249,2.90387,2.89984,2.90387,6750000.0
2008-12-29 19:00:00,2.90155,2.90427,2.90076,2.9034,9500000.0
2008-12-29 19:01:00,2.90271,2.90301,2.89788,2.90074,11500000.0
2008-12-29 19:02:00,2.90255,2.90376,2.90009,2.90306,7750000.0
2008-12-29 19:03:00,2.9024,2.90644,2.90179,2.90643,6000000.0
2008-12-29 19:04:00,2.90509,2.90509,2.90118,2.90207,17260000.0
2008-12-29 19:05:00,2.90266,2.90412,2.90206,2.90388,6250000.0
2008-12-29 19:06:00,2.90329,2.90565,2.90127,2.905,15250000.0
2008-12-29 19:07:00,2.90303,2.90551,2.90193,2.90193,5500000.0
2008-12-29 19:08:00,2.90318,2.90892,2.90287,2.90699,8380000.0
2008-12-29 19:09:00,2.90634,2.90765,2.90501,2.90762,8000000.0
2008-12-29 19:10:00,2.90776,2.90795,2.90492,2.9067,12380000.0
2008-12-29 19:11:00,2.90586,2.90922,2.90345,2.904,9250000.0
2008-12-29 19:12:00,2.90583,2.90955,2.90339,2.90659,9000000.0
2008-12-29 19:13:00,2.90849,2.90849,2.90318,2.90749,12750000.0
2008-12-29 19:14:00,2.90592,2.90947,2.90328,2.90861,10000000.0
2008-12-29 19:15:00,2.90654,2.9111,2.90653,2.90867,5750000.0
2008-12-29 19:16:00,2.90963,2.9114,2.90605,2.91083,7500000.0
2008-12-29 19:17:00,2.91102,2.91134,2.90787,2.90877,11500000.0
2008-12-29 19:18:00,2.90964,2.91096,2.9069,2.9069,7000000.0
2008-12-29 19:19:00,2.90864,2.91215,2.90799,2.90937,8000000.0
2008-12-29 19:20:00,2.90871,2.91053,2.90693,2.90693,5500000.0
2008-12-29 19:21:00,2.9082,2.90922,2.90591,2.90843,7250000.0
2008-12-29 19:22:00,2.90772,2.90929,2.90551,2.90729,9000000.0
2008-12-29 19:23:00,2.90955,2.90987,2.90737,2.90737,6630000.0
2008-12-29 19:24:00,2.90598,2.91003,2.90598,2.90918,11000000.0
2008-12-29 19:25:00,2.90786,2.9109,2.9066,2.90804,5750000.0
2008-12-29 19:26:00,2.90929,2.91153,2.9074,2.90875,10130000.0
2008-12-29 19:27:00,2.91071,2.91093,2.9046,2.90653,7000000.0
2008-12-29 19:28:00,2.90952,2.90977,2.9073,2.90921,11500000.0
2008-12-29 19:29:00,2.9093,2.91064,2.90642,2.91026,14000000.0
2008-12-29 19:30:00,2.90882,2.90882,2.90434,2.9061,8880000.0
2008-12-29 19:31:00,2.90773,2.90955,2.90469,2.90832,8250000.0
2008-12-29 19:32:00,2.90693,2.90893,2.90557,2.90754,7500000.0
2008-12-29 19:33:00,2.90914,2.90914,2.90434,2.90715,10250000.0
2008-12-29 19:34:00,2.90758,2.90941,2.90253,2.90639,10500000.0
2008-12-29 19:35:00,2.90776,2.90897,2.90776,2.90893,7750000.0
2008-12-29 19:36:00,2.90817,2.91015,2.90593,2.90889,12250000.0
2008-12-29 19:37:00,2.90625,2.91101,2.90625,2.90878,12750000.0
2008-12-29 19:38:00,2.90752,2.90918,2.90625,2.90692,9000000.0
2008-12-29 19:39:00,2.90437,2.91035,2.90437,2.90993,12500000.0
2008-12-29 19:40:00,2.90967,2.9099,2.90669,2.90935,7750000.0
2008-12-29 19:41:00,2.90509,2.91023,2.90488,2.90517,9500000.0
2008-12-29 19:42:00,2.90594,2.90873,2.90304,2.90697,10500000.0
2008-12-29 19:43:00,2.90885,2.90952,2.90516,2.90835,8500000.0
2008-12-29 19:44:00,2.90785,2.90923,2.90634,2.90746,7000000.0
2008-12-29 19:45:00,2.91077,2.91185,2.90633,2.90754,6250000.0
2008-12-29 19:46:00,2.91047,2.91345,2.90754,2.91251,11250000.0
2008-12-29 19:47:00,2.91476,2.91476,2.91193,2.91193,6500000.0
2008-12-29 19:48:00,2.91331,2.91383,2.90881,2.91381,8000000.0
2008-12-29 19:49:00,2.91318,2.9141,2.90878,2.90878,10000000.0
2008-12-29 19:50:00,2.91353,2.91766,2.91052,2.91566,6750000.0
2008-12-29 19:51:00,2.91744,2.92079,2.91619,2.92079,7000000.0
2008-12-29 19:52:00,2.92119,2.92178,2.91776,2.91776,12750000.0
2008-12-29 19:53:00,2.92141,2.92141,2.91703,2.92073,10750000.0
2008-12-29 19:54:00,2.91863,2.92118,2.91571,2.91806,12500000.0
2008-12-29 19:55:00,2.92003,2.92202,2.91742,2.92131,12750000.0
2008-12-29 19:56:00,2.92061,2.92233,2.91862,2.91967,12250000.0
2008-12-29 19:57:00,2.91721,2.92007,2.91547,2.9192,9000000.0
2008-12-29 19:58:00,2.92048,2.92232,2.91818,2.91826,9500000.0
2008-12-29 19:59:00,2.92044,2.92196,2.9158,2.92139,6000000.0
2008-12-29 20:00:00,2.9198,2.92646,2.9198,2.92317,11000000.0
2008-12-29 20:01:00,2.92227,2.92388,2.91756,2.91756,13250000.0
2008-12-29 20:02:00,2.91722,2.9178,2.91428,2.9178,5750000.0
2008-12-29 20:03:00,2.91824,2.92005,2.91513,2.91513,9500000.0
2008-12-29 20:04:00,2.91688,2.91887,2.91688,2.91845,9380000.0
2008-12-29 20:05:00,2.92003,2.92003,2.91133,2.91675,8130000.0
2008-12-29 20:06:00,2.91859,2.91947,2.91493,2.91782,6750000.0
2008-12-29 20:07:00,2.91938,2.91975,2.91482,2.91828,6750000.0
2008-12-29 20:08:00,2.91958,2.91958,2.91674,2.91743,11000000.0
2008-12-29 20:09:00,2.9192,2.91983,2.91414,2.91768,11750000.0
2008-12-29 20:10:00,2.91571,2.91926,2.91378,2.91534,7500000.0
2008-12-29 20:11:00,2.91835,2.91998,2.9144,2.91897,7250000.0
2008-12-29 20:12:00,2.92121,2.92274,2.92016,2.92016,7000000.0
2008-12-29 20:13:00,2.91728,2.92237,2.91289,2.91289,11000000.0
2008-12-29 20:14:00,2.91896,2.91956,2.91622,2.91622,9250000.0
2008-12-29 20:15:00,2.9163,2.91866,2.91203,2.9125,10500000.0
2008-12-29 20:16:00,2.91393,2.91465,2.91062,2.91409,7500000.0
2008-12-29 20:17:00,2.91217,2.91252,2.90258,2.90883,7500000.0
2008-12-29 20:18:00,2.9127,2.91725,2.91267,2.91558,9500000.0
2008-12-29 20:19:00,2.91658,2.91785,2.9153,2.91743,10500000.0
2008-12-29 20:20:00,2.91778,2.91928,2.91395,2.91395,9000000.0
2008-12-29 20:21:00,2.91898,2.9196,2.91459,2.91797,16760000.0
2008-12-29 20:22:00,2.91598,2.91873,2.91598,2.91818,10510000.0
2008-12-29 20:23:00,2.91591,2.91916,2.91576,2.91656,9250000.0
2008-12-29 20:24:00,2.91708,2.92039,2.91623,2.91758,9250000.0
2008-12-29 20:25:00,2.9169,2.92085,2.91497,2.91497,11250000.0
2008-12-29 20:26:00,2.91932,2.9199,2.9181,2.91895,6500000.0
2008-12-29 20:27:00,2.91946,2.92011,2.91541,2.91872,6250000.0
2008-12-29 20:28:00,2.91829,2.91942,2.91418,2.91663,16750000.0
2008-12-29 20:29:00,2.91389,2.91806,2.91389,2.91757,13000000.0
2008-12-29 20:30:00,2.91848,2.91907,2.91548,2.91823,8500000.0
2008-12-29 20:31:00,2.91726,2.92078,2.9158,2.9189,11000000.0
2008-12-29 20:32:00,2.91707,2.91973,2.91332,2.91332,12250000.0
2008-12-29 20:33:00,2.91317,2.91838,2.91317,2.91551,9750000.0
2008-12-29 20:34:00,2.92016,2.92139,2.91539,2.91958,11630000.0
2008-12-29 20:35:00,2.91979,2.92167,2.91902,2.92167,6500000.0
2008-12-29 20:36:00,2.92303,2.92415,2.92109,2.92275,11000000.0
2008-12-29 20:37:00,2.92565,2.92664,2.92176,2.92624,11130000.0
2008-12-29 20:38:00,2.92731,2.93087,2.9259,2.92716,11000000.0
2008-12-29 20:39:00,2.92585,2.92889,2.92583,2.9266,5250000.0
2008-12-29 20:40:00,2.92314,2.92802,2.92314,2.92381,8000000.0
2008-12-29 20:41:00,2.92716,2.92842,2.92537,2.92608,13000000.0
2008-12-29 20:42:00,2.92492,2.92771,2.9225,2.9272,9500000.0
2008-12-29 20:43:00,2.92881,2.92911,2.9244,2.92511,9000000.0
2008-12-29 20:44:00,2.92232,2.92875,2.92232,2.92678,10750000.0
2008-12-29 20:45:00,2.92873,2.92873,2.92545,2.92545,6380000.0
2008-12-29 20:46:00,2.9244,2.92859,2.9244,2.92787,10250000.0
2008-12-29 20:47:00,2.92774,2.92812,2.92451,2.92451,8000000.0
2008-12-29 20:48:00,2.9243,2.92676,2.9243,2.92609,10500000.0
2008-12-29 20:49:00,2.92682,2.92778,2.92271,2.92667,9750000.0
2008-12-29 20:50:00,2.92618,2.92877,2.92515,2.92877,10130000.0
2008-12-29 20:51:00,2.92631,2.92873,2.92627,2.92819,6500000.0
2008-12-29 20:52:00,2.927,2.92798,2.92494,2.92494,8130000.0
2008-12-29 20:53:00,2.92891,2.92947,2.92453,2.92812,7500000.0
2008-12-29 20:54:00,2.92825,2.93975,2.92775,2.93692,15250000.0
2008-12-29 20:55:00,2.94101,2.94201,2.93684,2.93831,10130000.0
2008-12-29 20:56:00,2.93575,2.939,2.93269,2.93641,6500000.0
2008-12-29 20:57:00,2.93464,2.93633,2.92909,2.93346,8750000.0
2008-12-29 20:58:00,2.93318,2.93345,2.9306,2.93281,5250000.0
2008-12-29 20:59:00,2.93448,2.93509,2.93066,2.93314,5500000.0
2008-12-29 21:00:00,2.9361,2.93744,2.93445,2.93744,8750000.0
2008-12-29 21:01:00,2.93758,2.9388,2.93167,2.93167,7000000.0
2008-12-29 21:02:00,2.93555,2.93759,2.93482,2.93543,12000000.0
2008-12-29 21:03:00,2.93584,2.93804,2.93307,2.93653,8000000.0
2008-12-29 21:04:00,2.93604,2.93802,2.934,2.93652,15000000.0
2008-12-29 21:05:00,2.93401,2.93801,2.93268,2.93561,10500000.0
2008-12-29 21:06:00,2.9362,2.93708,2.93137,2.93473,7880000.0
2008-12-29 21:07:00,2.93698,2.93796,2.93399,2.93453,6000000.0
2008-12-29 21:08:00,2.93834,2.93906,2.93509,2.93737,8880000.0
2008-12-29 21:09:00,2.93216,2.93628,2.93109,2.93257,9250000.0
2008-12-29 21:10:00,2.93277,2.93451,2.9296,2.93265,9380000.0
2008-12-29 21:11:00,2.93012,2.93882,2.93012,2.93882,13250000.0
2008-12-29 21:12:00,2.93799,2.93966,2.93316,2.93845,12000000.0
2008-12-29 21:13:00,2.93704,2.93941,2.93427,2.93941,6880000.0
2008-12-29 21:14:00,2.93558,2.939,2.93491,2.939,10750000.0
2008-12-29 21:15:00,2.93884,2.93963,2.93314,2.93314,6000000.0
2008-12-29 21:16:00,2.93806,2.93912,2.93632,2.93761,10500000.0
2008-12-29 21:17:00,2.93672,2.93799,2.93376,2.93479,6000000.0
2008-12-29 21:18:00,2.9372,2.93787,2.93277,2.93557,9250000.0
2008-12-29 21:19:00,2.93807,2.93807,2.93394,2.93733,7000000.0
2008-12-29 21:20:00,2.93608,2.93662,2.93303,2.93424,8500000.0
2008-12-29 21:21:00,2.93642,2.93777,2.9322,2.9324,11000000.0
2008-12-29 21:22:00,2.93487,2.93679,2.93261,2.93493,15000000.0
2008-12-29 21:23:00,2.93567,2.93663,2.93146,2.93323,7750000.0
2008-12-29 21:24:00,2.93034,2.93518,2.93028,2.93518,15500000.0
2008-12-29 21:25:00,2.93195,2.93432,2.93195,2.93387,9000000.0
2008-12-29 21:26:00,2.93252,2.93252,2.92848,2.92946,6250000.0
2008-12-29 21:27:00,2.9303,2.93057,2.9249,2.92818,7500000.0
2008-12-29 21:28:00,2.92537,2.92996,2.92537,2.9295,15000000.0
2008-12-29 21:29:00,2.92588,2.92988,2.92588,2.92706,12000000.0
2008-12-29 21:30:00,2.92836,2.93035,2.92587,2.93035,9000000.0
2008-12-29 21:31:00,2.92878,2.93024,2.92552,2.93024,5250000.0
2008-12-29 21:32:00,2.92875,2.92899,2.92494,2.92899,8500000.0
2008-12-29 21:33:00,2.92763,2.92864,2.92348,2.92527,9250000.0
2008-12-29 21:34:00,2.92848,2.92859,2.92401,2.9281,8000000.0
2008-12-29 21:35:00,2.92589,2.92862,2.92316,2.92345,13130000.0
2008-12-29 21:36:00,2.92599,2.92842,2.92458,2.92458,5500000.0
2008-12-29 21:37:00,2.92641,2.92706,2.92203,2.92597,10750000.0
2008-12-29 21:38:00,2.92476,2.92905,2.92476,2.92639,7880000.0
2008-12-29 21:39:00,2.92618,2.9276,2.92237,2.92658,11750000.0
2008-12-29 21:40:00,2.92788,2.92788,2.92532,2.92532,9000000.0
2008-12-29 21:41:00,2.9279,2.9279,2.92391,2.92601,10000000.0
2008-12-29 21:42:00,2.92518,2.92787,2.92518,2.92568,7750000.0
2008-12-29 21:43:00,2.92632,2.9274,2.92367,2.92609,13000000.0
2008-12-29 21:44:00,2.92575,2.92848,2.92352,2.92771,6500000.0
2008-12-29 21:45:00,2.92822,2.92879,2.92433,2.92687,9500000.0
2008-12-29 21:46:00,2.92577,2.92856,2.92577,2.92718,15000000.0
2008-12-29 21:47:00,2.9273,2.93164,2.9273,2.93019,8500000.0
2008-12-29 21:48:00,2.93048,2.93343,2.93015,2.93206,11500000.0
2008-12-29 21:49:00,2.93294,2.93386,2.93014,2.93386,6500000.0
2008-12-29 21:50:00,2.93245,2.93347,2.92704,2.93255,8880000.0
2008-12-29 21:51:00,2.93126,2.93183,2.92739,2.92739,8630000.0
2008-12-29 21:52:00,2.92766,2.93091,2.9232,2.92626,6000000.0
2008-12-29 21:53:00,2.92748,2.92748,2.92254,2.92254,12130000.0
2008-12-29 21:54:00,2.92539,2.9269,2.92277,2.92531,7000000.0
2008-12-29 21:55:00,2.92255,2.92553,2.92255,2.92545,7000000.0
2008-12-29 21:56:00,2.92463,2.92501,2.92019,2.92019,9250000.0
2008-12-29 21:57:00,2.92339,2.92339,2.91816,2.91955,16500000.0
2008-12-29 21:58:00,2.92385,2.9287,2.92264,2.92408,13880000.0
2008-12-29 21:59:00,2.92212,2.92423,2.91815,2.91815,11250000.0
2008-12-29 22:00:00,2.92472,2.92494,2.91971,2.91971,8880000.0
2008-12-29 22:01:00,2.92301,2.92381,2.92187,2.92187,5250000.0
2008-12-29 22:02:00,2.9172,2.92409,2.9172,2.9221,6250000.0
2008-12-29 22:03:00,2.9226,2.92366,2.919,2.92309,11750000.0
2008-12-29 22:04:00,2.92318,2.92393,2.91799,2.92212,6250000.0
2008-12-29 22:05:00,2.92407,2.9251,2.92276,2.92416,5500000.0
2008-12-29 22:06:00,2.9242,2.92482,2.92126,2.92468,15130000.0
2008-12-29 22:07:00,2.92547,2.92675,2.92202,2.92544,6750000.0
2008-12-29 22:08:00,2.92452,2.92662,2.9225,2.92523,12000000.0
2008-12-29 22:09:00,2.92221,2.92719,2.92155,2.92519,8880000.0
2008-12-29 22:10:00,2.92491,2.92806,2.92491,2.9263,6250000.0
2008-12-29 22:11:00,2.92884,2.92898,2.92595,2.92664,7750000.0
2008-12-29 22:12:00,2.92546,2.9283,2.92546,2.92644,5500000.0
2008-12-29 22:13:00,2.92682,2.93039,2.92678,2.92915,12750000.0
2008-12-29 22:14:00,2.92966,2.92966,2.927,2.92821,9500000.0
2008-12-29 22:15:00,2.92697,2.92994,2.9249,2.9249,12750000.0
2008-12-29 22:16:00,2.93028,2.93245,2.92814,2.93214,5750000.0
2008-12-29 22:17:00,2.93156,2.93179,2.92711,2.93071,6880000.0
2008-12-29 22:18:00,2.92789,2.92938,2.92626,2.92666,6250000.0
2008-12-29 22:19:00,2.92708,2.92837,2.92628,2.92667,6250000.0
2008-12-29 22:20:00,2.92744,2.92827,2.92178,2.92796,12750000.0
2008-12-29 22:21:00,2.92762,2.92998,2.92568,2.92568,14500000.0
2008-12-29 22:22:00,2.92791,2.93069,2.92791,2.93069,8750000.0
2008-12-29 22:23:00,2.93058,2.93256,2.93009,2.93256,6750000.0
2008-12-29 22:24:00,2.93137,2.93206,2.92787,2.92922,6750000.0
2008-12-29 22:25:00,2.93082,2.93207,2.92841,2.93198,8000000.0
2008-12-29 22:26:00,2.93178,2.9328,2.9307,2.93197,6250000.0
2008-12-29 22:27:00,2.93067,2.93485,2.93055,2.93303,13250000.0
2008-12-29 22:28:00,2.93213,2.93339,2.9301,2.93164,9000000.0
2008-12-29 22:29:00,2.93355,2.93625,2.92903,2.93526,7500000.0
2008-12-29 22:30:00,2.93739,2.94112,2.93591,2.93709,7750000.0
2008-12-29 22:31:00,2.94135,2.94172,2.93782,2.93883,5500000.0
2008-12-29 22:32:00,2.93938,2.94203,2.9389,2.94053,17250000.0
2008-12-29 22:33:00,2.93804,2.94202,2.93681,2.94076,15250000.0
2008-12-29 22:34:00,2.93827,2.9421,2.93695,2.93979,9250000.0
2008-12-29 22:35:00,2.93677,2.94101,2.93634,2.93782,9500000.0
2008-12-29 22:36:00,2.94156,2.94852,2.93915,2.94852,5500000.0
2008-12-29 22:37:00,2.94303,2.94852,2.94303,2.94652,9250000.0
2008-12-29 22:38:00,2.94895,2.94939,2.94484,2.94826,18250000.0
2008-12-29 22:39:00,2.945,2.95011,2.94428,2.94729,11880000.0
2008-12-29 22:40:00,2.94936,2.94981,2.94589,2.94678,9250000.0
2008-12-29 22:41:00,2.94875,2.9489,2.94201,2.94663,8750000.0
2008-12-29 22:42:00,2.94614,2.94645,2.94471,2.94645,6500000.0
2008-12-29 22:43:00,2.94688,2.94727,2.94342,2.94475,12250000.0
2008-12-29 22:44:00,2.94692,2.94692,2.94049,2.94308,7500000.0
2008-12-29 22:45:00,2.9422,2.94391,2.93923,2.93926,6000000.0
2008-12-29 22:46:00,2.94143,2.94502,2.94143,2.94426,6250000.0
2008-12-29 22:47:00,2.94251,2.94504,2.94149,2.94439,15500000.0
2008-12-29 22:48:00,2.94303,2.9447,2.94303,2.94397,10000000.0
2008-12-29 22:49:00,2.94295,2.94569,2.94292,2.945,6750000.0
2008-12-29 22:50:00,2.94367,2.94559,2.93918,2.94328,11000000.0
2008-12-29 22:51:00,2.94561,2.94747,2.94236,2.94459,5500000.0
2008-12-29 22:52:00,2.94681,2.94892,2.94663,2.94751,7750000.0
2008-12-29 22:53:00,2.9492,2.94977,2.94681,2.94755,12750000.0
2008-12-29 22:54:00,2.9485,2.94992,2.94329,2.94771,10010000.0
2008-12-29 22:55:00,2.94584,2.94984,2.9447,2.94885,14380000.0
2008-12-29 22:56:00,2.94701,2.94917,2.94693,2.94869,6130000.0
2008-12-29 22:57:00,2.94904,2.94948,2.9469,2.94888,8500000.0
2008-12-29 22:58:00,2.94798,2.9494,2.94752,2.94856,6500000.0
2008-12-29 22:59:00,2.94555,2.94983,2.94491,2.94734,11500000.0
2008-12-29 23:00:00,2.94945,2.94949,2.94755,2.94949,9500000.0
2008-12-29 23:01:00,2.94543,2.94915,2.94423,2.94905,7750000.0
2008-12-29 23:02:00,2.94868,2.94954,2.94539,2.94827,7000000.0
2008-12-29 23:03:00,2.94861,2.9491,2.94539,2.94771,5630000.0
2008-12-29 23:04:00,2.94598,2.94887,2.9452,2.94678,6250000.0
2008-12-29 23:05:00,2.94829,2.94836,2.94555,2.94788,8500000.0
2008-12-29 23:06:00,2.94611,2.94754,2.94502,2.94751,8010000.0
2008-12-29 23:07:00,2.94585,2.94767,2.94258,2.94732,7880000.0
2008-12-29 23:08:00,2.94289,2.9474,2.94289,2.94688,9000000.0
2008-12-29 23:09:00,2.94613,2.94738,2.94161,2.94556,7500000.0
2008-12-29 23:10:00,2.94587,2.94709,2.9438,2.94462,11630000.0
2008-12-29 23:11:00,2.94241,2.94697,2.94241,2.94697,5750000.0
2008-12-29 23:12:00,2.94393,2.94677,2.94304,2.94677,8250000.0
2008-12-29 23:13:00,2.94634,2.9474,2.94413,2.94518,12500000.0
2008-12-29 23:14:00,2.94545,2.94676,2.9417,2.94551,7500000.0
2008-12-29 23:15:00,2.94728,2.94738,2.94466,2.94466,10750000.0
2008-12-29 23:16:00,2.9447,2.94708,2.94446,2.94574,8750000.0
2008-12-29 23:17:00,2.94369,2.94677,2.94227,2.9455,9750000.0
2008-12-29 23:18:00,2.94755,2.94808,2.94315,2.94632,15000000.0
2008-12-29 23:19:00,2.94778,2.94778,2.94328,2.94671,11250000.0
2008-12-29 23:20:00,2.94367,2.94733,2.9419,2.94627,7750000.0
2008-12-29 23:21:00,2.94458,2.94662,2.94458,2.94601,5250000.0
2008-12-29 23:22:00,2.94507,2.94676,2.94357,2.94597,7750000.0
2008-12-29 23:23:00,2.94365,2.94736,2.94349,2.94594,8750000.0
2008-12-29 23:24:00,2.94634,2.9466,2.94227,2.94654,8750000.0
2008-12-29 23:25:00,2.94184,2.94819,2.94173,2.94755,9750000.0
2008-12-29 23:26:00,2.94556,2.94661,2.94019,2.94517,7750000.0
2008-12-29 23:27:00,2.94589,2.94724,2.9448,2.94626,5880000.0
2008-12-29 23:28:00,2.94289,2.94742,2.94289,2.94568,8000000.0
2008-12-29 23:29:00,2.94705,2.94705,2.94242,2.94414,7000000.0
2008-12-29 23:30:00,2.94678,2.94719,2.94599,2.94599,11000000.0
2008-12-29 23:31:00,2.94348,2.94637,2.94174,2.94592,11500000.0
2008-12-29 23:32:00,2.947,2.947,2.94522,2.94602,9250000.0
2008-12-29 23:33:00,2.94263,2.94581,2.94263,2.94454,7630000.0
2008-12-29 23:34:00,2.94504,2.94704,2.94279,2.94611,10880000.0
2008-12-29 23:35:00,2.94464,2.94783,2.94464,2.94642,10250000.0
2008-12-29 23:36:00,2.94761,2.94761,2.94404,2.94691,10250000.0
2008-12-29 23:37:00,2.94702,2.9478,2.94553,2.94697,8250000.0
2008-12-29 23:38:00,2.94624,2.94748,2.94514,2.94627,8630000.0
2008-12-29 23:39:00,2.94727,2.94727,2.9423,2.94637,5880000.0
2008-12-29 23:40:00,2.94609,2.94767,2.94331,2.94767,9500000.0
2008-12-29 23:41:00,2.94642,2.94773,2.94371,2.94757,14760000.0
2008-12-29 23:42:00,2.94658,2.94733,2.94637,2.9465,8500000.0
2008-12-29 23:43:00,2.9442,2.94889,2.9442,2.94819,8000000.0
2008-12-29 23:44:00,2.94901,2.95019,2.94726,2.95006,9500000.0
2008-12-29 23:45:00,2.94858,2.94985,2.948,2.94959,5500000.0
2008-12-29 23:46:00,2.94605,2.95204,2.94456,2.9509,17260000.0
2008-12-29 23:47:00,2.95279,2.95279,2.95115,2.95158,8130000.0
2008-12-29 23:48:00,2.95102,2.95328,2.95028,2.95028,12130000.0
2008-12-29 23:49:00,2.95188,2.95268,2.94819,2.94829,9250000.0
2008-12-29 23:50:00,2.95282,2.95282,2.94969,2.95206,6250000.0
2008-12-29 23:51:00,2.95134,2.95311,2.94774,2.95138,11500000.0
2008-12-29 23:52:00,2.9521,2.9529,2.95021,2.95202,5630000.0
2008-12-29 23:53:00,2.95158,2.95429,2.9503,2.95429,7000000.0
2008-12-29 23:54:00,2.95249,2.95353,2.95249,2.95345,8250000.0
2008-12-29 23:55:00,2.94946,2.95427,2.94946,2.95399,5750000.0
2008-12-29 23:56:00,2.95258,2.95502,2.94932,2.95024,6500000.0
2008-12-29 23:57:00,2.95532,2.95661,2.95423,2.95448,6250000.0
2008-12-29 23:58:00,2.95655,2.95704,2.95515,2.9562,9630000.0
2008-12-29 23:59:00,2.95576,2.95671,2.95531,2.95669,7000000.0
2008-12-30 00:00:00,2.95475,2.95814,2.95324,2.95737,9250000.0
2008-12-30 00:01:00,2.9579,2.9579,2.95457,2.95694,8750000.0
2008-12-30 00:02:00,2.95584,2.95721,2.95489,2.95489,6500000.0
2008-12-30 00:03:00,2.95538,2.95538,2.95007,2.95107,9000000.0
2008-12-30 00:04:00,2.95238,2.95304,2.94906,2.95173,10750000.0
2008-12-30 00:05:00,2.94911,2.94979,2.94625,2.94896,6000000.0
2008-12-30 00:06:00,2.94656,2.94819,2.94487,2.94704,6750000.0
2008-12-30 00:07:00,2.94299,2.94701,2.94207,2.94701,10630000.0
2008-12-30 00:08:00,2.9488,2.95052,2.94605,2.94715,10880000.0
2008-12-30 00:09:00,2.94505,2.94811,2.94374,2.94374,9000000.0
2008-12-30 00:10:00,2.94864,2.94882,2.94712,2.94712,11000000.0
2008-12-30 00:11:00,2.94634,2.94844,2.94463,2.94777,11500000.0
2008-12-30 00:12:00,2.94392,2.94838,2.94392,2.94838,7250000.0
2008-12-30 00:13:00,2.94655,2.94884,2.94617,2.9481,10500000.0
2008-12-30 00:14:00,2.94821,2.94949,2.94714,2.94876,9000000.0
2008-12-30 00:15:00,2.94798,2.94833,2.94512,2.94813,5750000.0
2008-12-30 00:16:00,2.94601,2.94984,2.94556,2.949,9750000.0
2008-12-30 00:17:00,2.94949,2.94949,2.94705,2.94711,9250000.0
2008-12-30 00:18:00,2.94627,2.94869,2.94627,2.94754,6250000.0
2008-12-30 00:19:00,2.94949,2.94949,2.94583,2.94583,11500000.0
2008-12-30 00:20:00,2.94851,2.95057,2.94735,2.94905,10000000.0
2008-12-30 00:21:00,2.94677,2.95021,2.94677,2.94954,5500000.0
2008-12-30 00:22:00,2.94927,2.95008,2.94884,2.94884,9250000.0
2008-12-30 00:23:00,2.95005,2.95099,2.9478,2.95041,7500000.0
2008-12-30 00:24:00,2.94968,2.95029,2.94854,2.95018,8750000.0
2008-12-30 00:25:00,2.94921,2.95075,2.94544,2.94854,12750000.0
2008-12-30 00:26:00,2.95106,2.95208,2.94672,2.94672,13000000.0
2008-12-30 00:27:00,2.95049,2.95103,2.94872,2.94935,10130000.0
2008-12-30 00:28:00,2.95043,2.95057,2.94676,2.9497,8000000.0
2008-12-30 00:29:00,2.95064,2.95064,2.94649,2.94992,11000000.0
2008-12-30 00:30:00,2.94941,2.9507,2.94927,2.94927,8500000.0
2008-12-30 00:31:00,2.95057,2.95057,2.94675,2.94817,5750000.0
2008-12-30 00:32:00,2.94791,2.95037,2.94578,2.94925,8750000.0
2008-12-30 00:33:00,2.94977,2.94988,2.94859,2.94884,8380000.0
2008-12-30 00:34:00,2.94832,2.95061,2.94713,2.94974,8750000.0
2008-12-30 00:35:00,2.9485,2.95095,2.94409,2.94909,12630000.0
2008-12-30 00:36:00,2.95052,2.95073,2.94518,2.95073,8500000.0
2008-12-30 00:37:00,2.94483,2.95032,2.94483,2.9503,8250000.0
2008-12-30 00:38:00,2.94921,2.95088,2.94486,2.94868,11000000.0
2008-12-30 00:39:00,2.95048,2.95119,2.94907,2.95119,7750000.0
2008-12-30 00:41:00,2.94807,2.94853,2.94651,2.94746,5500000.0
2008-12-30 00:42:00,2.9501,2.95098,2.94658,2.94829,6250000.0
2008-12-30 00:43:00,2.94743,2.95125,2.94631,2.95037,7000000.0
2008-12-30 00:44:00,2.94751,2.95114,2.94604,2.94731,10500000.0
2008-12-30 00:45:00,2.95113,2.95183,2.94652,2.95017,10000000.0
2008-12-30 00:46:00,2.95096,2.95163,2.94812,2.94946,12000000.0
2008-12-30 00:47:00,2.95124,2.95235,2.94805,2.9505,11500000.0
2008-12-30 00:48:00,2.94691,2.95243,2.94602,2.95243,13500000.0
2008-12-30 00:49:00,2.94938,2.95177,2.94826,2.94826,11750000.0
2008-12-30 00:50:00,2.94992,2.95266,2.94774,2.94948,8500000.0
2008-12-30 00:51:00,2.95209,2.95209,2.94912,2.94912,8500000.0
2008-12-30 00:52:00,2.94996,2.9519,2.94907,2.95135,5500000.0
2008-12-30 00:53:00,2.95067,2.9523,2.94658,2.94658,11750000.0
2008-12-30 00:54:00,2.95097,2.95128,2.94798,2.95002,10500000.0
2008-12-30 00:55:00,2.94773,2.95134,2.94773,2.95097,9500000.0
2008-12-30 00:56:00,2.94948,2.95084,2.94694,2.94833,9000000.0
2008-12-30 00:57:00,2.95119,2.95186,2.94871,2.95186,7500000.0
2008-12-30 00:58:00,2.95091,2.95091,2.94611,2.94731,15250000.0
2008-12-30 01:00:00,2.94936,2.95187,2.94712,2.95025,9000000.0
2008-12-30 01:01:00,2.95409,2.95627,2.94944,2.95545,9630000.0
2008-12-30 01:02:00,2.95335,2.95617,2.95203,2.95335,14130000.0
2008-12-30 01:03:00,2.95552,2.95723,2.95373,2.95412,8750000.0
2008-12-30 01:04:00,2.95568,2.95611,2.95425,2.95425,5250000.0
2008-12-30 01:05:00,2.9521,2.95549,2.95162,2.95447,5500000.0
2008-12-30 01:06:00,2.95619,2.95641,2.95375,2.95486,8000000.0
2008-12-30 01:07:00,2.95315,2.95396,2.95156,2.95173,7750000.0
2008-12-30 01:08:00,2.95327,2.95446,2.9515,2.95446,6250000.0
2008-12-30 01:09:00,2.95209,2.95447,2.94972,2.95439,7000000.0
2008-12-30 01:10:00,2.95487,2.95503,2.95008,2.95354,8250000.0
2008-12-30 01:11:00,2.95301,2.95466,2.95006,2.9543,13500000.0
2008-12-30 01:12:00,2.95171,2.95476,2.95171,2.95388,9880000.0
2008-12-30 01:13:00,2.95192,2.95417,2.94847,2.94847,7500000.0
2008-12-30 01:14:00,2.95173,2.95301,2.94664,2.95217,7000000.0
2008-12-30 01:15:00,2.94979,2.95196,2.94927,2.95091,7630000.0
2008-12-30 01:16:00,2.94983,2.9523,2.94913,2.95145,9750000.0
2008-12-30 01:17:00,2.95161,2.95161,2.94696,2.94749,9250000.0
2008-12-30 01:18:00,2.95125,2.9521,2.94682,2.94772,9750000.0
2008-12-30 01:19:00,2.94736,2.9513,2.94736,2.94959,10000000.0
2008-12-30 01:20:00,2.94854,2.94873,2.94537,2.94537,9750000.0
2008-12-30 01:21:00,2.94448,2.9461,2.93839,2.94085,8000000.0
2008-12-30 01:22:00,2.94037,2.94176,2.93779,2.94024,6500000.0
2008-12-30 01:23:00,2.93788,2.94177,2.93547,2.9406,11000000.0
2008-12-30 01:24:00,2.93918,2.94144,2.93813,2.93813,7630000.0
2008-12-30 01:25:00,2.94083,2.94221,2.93666,2.93974,13750000.0
2008-12-30 01:26:00,2.93596,2.94246,2.93596,2.93857,12000000.0
2008-12-30 01:27:00,2.94004,2.94208,2.93866,2.93937,11750000.0
2008-12-30 01:28:00,2.93996,2.94245,2.9383,2.94006,12000000.0
2008-12-30 01:29:00,2.93953,2.93972,2.93793,2.93958,6500000.0
2008-12-30 01:30:00,2.93895,2.93895,2.93378,2.93378,7000000.0
2008-12-30 01:31:00,2.94069,2.94069,2.93533,2.94049,7380000.0
2008-12-30 01:32:00,2.9416,2.94172,2.93718,2.94109,10250000.0
2008-12-30 01:33:00,2.94095,2.94095,2.93535,2.93918,8000000.0
2008-12-30 01:34:00,2.93646,2.9411,2.93646,2.93777,6500000.0
2008-12-30 01:35:00,2.94028,2.94173,2.93774,2.9407,9250000.0
2008-12-30 01:36:00,2.94182,2.94182,2.93967,2.94122,7880000.0
2008-12-30 01:38:00,2.94247,2.94254,2.94116,2.94254,7250000.0
2008-12-30 01:39:00,2.94213,2.94213,2.93626,2.94015,8000000.0
2008-12-30 01:40:00,2.94198,2.94198,2.93898,2.93967,10750000.0
2008-12-30 01:41:00,2.94211,2.94239,2.93797,2.94211,11880000.0
2008-12-30 01:42:00,2.94207,2.94207,2.93672,2.93767,9500000.0
2008-12-30 01:43:00,2.94157,2.94157,2.93574,2.94087,10250000.0
2008-12-30 01:44:00,2.94052,2.94052,2.93275,2.93897,12630000.0
2008-12-30 01:45:00,2.94008,2.9417,2.93514,2.9412,13760000.0
2008-12-30 01:46:00,2.94008,2.94142,2.93664,2.93665,8750000.0
2008-12-30 01:47:00,2.94063,2.94171,2.93965,2.93965,9000000.0
2008-12-30 01:48:00,2.93749,2.9402,2.93749,2.93768,10380000.0
2008-12-30 01:49:00,2.94014,2.94014,2.93717,2.9392,11250000.0
2008-12-30 01:50:00,2.93783,2.93994,2.93624,2.93992,11250000.0
2008-12-30 01:51:00,2.93939,2.93939,2.93731,2.93753,7750000.0
2008-12-30 01:52:00,2.9397,2.9397,2.93459,2.93893,9130000.0
2008-12-30 01:53:00,2.93795,2.93948,2.93565,2.93565,6000000.0
2008-12-30 01:54:00,2.93937,2.93937,2.93594,2.93712,6250000.0
2008-12-30 01:55:00,2.93643,2.93907,2.93387,2.93564,14500000.0
2008-12-30 01:56:00,2.93407,2.93672,2.93108,2.93672,6250000.0
2008-12-30 01:57:00,2.93733,2.93774,2.93354,2.93695,17510000.0
2008-12-30 01:58:00,2.93757,2.93788,2.93486,2.93788,8500000.0
2008-12-30 02:01:00,2.93779,2.93779,2.93643,2.93687,6130000.0
2008-12-30 02:02:00,2.93682,2.93722,2.93259,2.93259,9130000.0
2008-12-30 02:03:00,2.93662,2.93662,2.93186,2.93607,9000000.0
2008-12-30 02:04:00,2.93332,2.93556,2.92936,2.93338,9250000.0
2008-12-30 02:05:00,2.93469,2.93521,2.93091,2.93201,11000000.0
2008-12-30 02:06:00,2.93418,2.93452,2.93117,2.93117,6500000.0
2008-12-30 02:07:00,2.93282,2.93292,2.92839,2.93291,7250000.0
2008-12-30 02:08:00,2.93149,2.93437,2.93149,2.93303,7750000.0
2008-12-30 02:09:00,2.93491,2.93491,2.92963,2.93254,6250000.0
2008-12-30 02:10:00,2.93516,2.93625,2.93192,2.93569,7250000.0
2008-12-30 02:11:00,2.93454,2.93489,2.93327,2.93489,7500000.0
2008-12-30 02:12:00,2.93482,2.93595,2.92993,2.93544,5250000.0
2008-12-30 02:13:00,2.9359,2.9359,2.93341,2.93358,7000000.0
2008-12-30 02:14:00,2.9353,2.93595,2.93236,2.93595,7750000.0
2008-12-30 02:15:00,2.93398,2.93661,2.93398,2.93481,6250000.0
2008-12-30 02:16:00,2.93712,2.93741,2.93335,2.93679,5250000.0
2008-12-30 02:17:00,2.93635,2.93673,2.93338,2.93643,7750000.0
2008-12-30 02:18:00,2.93481,2.93654,2.93209,2.93565,7250000.0
2008-12-30 02:19:00,2.93468,2.93593,2.93405,2.93476,8250000.0
2008-12-30 02:20:00,2.9371,2.93712,2.93109,2.93712,11130000.0
2008-12-30 02:21:00,2.937,2.937,2.93549,2.93676,10380000.0
2008-12-30 02:22:00,2.93687,2.93716,2.93276,2.93692,6500000.0
2008-12-30 02:23:00,2.93622,2.93622,2.93186,2.93365,5750000.0
2008-12-30 02:24:00,2.93407,2.93613,2.93407,2.93613,6750000.0
2008-12-30 02:25:00,2.93471,2.93625,2.93311,2.93609,7500000.0
2008-12-30 02:26:00,2.93517,2.93605,2.92931,2.93596,23760000.0
2008-12-30 02:27:00,2.935,2.935,2.93176,2.93351,8880000.0
2008-12-30 02:28:00,2.93169,2.93361,2.92965,2.92965,23630000.0
2008-12-30 02:29:00,2.93282,2.93341,2.9272,2.92911,9000000.0
2008-12-30 02:30:00,2.92822,2.93072,2.92335,2.92725,7000000.0
2008-12-30 02:31:00,2.92772,2.92847,2.92296,2.92781,19630000.0
2008-12-30 02:32:00,2.92831,2.92864,2.92416,2.92832,7000000.0
2008-12-30 02:33:00,2.92725,2.92908,2.92542,2.92846,8500000.0
2008-12-30 02:34:00,2.92387,2.93045,2.92387,2.92871,10250000.0
2008-12-30 02:35:00,2.9273,2.92867,2.92604,2.92815,5500000.0
2008-12-30 02:36:00,2.92915,2.92918,2.92712,2.92856,8000000.0
2008-12-30 02:37:00,2.92559,2.92865,2.92206,2.92566,5750000.0
2008-12-30 02:38:00,2.92692,2.92723,2.92424,2.92664,5500000.0
2008-12-30 02:39:00,2.92593,2.92876,2.92593,2.92876,8250000.0
2008-12-30 02:40:00,2.9291,2.9291,2.92447,2.92602,8500000.0
2008-12-30 02:41:00,2.92743,2.92795,2.92663,2.92765,5750000.0
2008-12-30 02:42:00,2.92773,2.92797,2.92641,2.92649,5750000.0
2008-12-30 02:43:00,2.92884,2.9289,2.92506,2.92832,7250000.0
2008-12-30 02:44:00,2.92698,2.92865,2.92612,2.92862,7000000.0
2008-12-30 02:45:00,2.92815,2.92815,2.92572,2.92803,8880000.0
2008-12-30 02:46:00,2.9262,2.92732,2.92273,2.92273,8250000.0
2008-12-30 02:47:00,2.92702,2.92837,2.92697,2.92815,9250000.0
2008-12-30 02:48:00,2.9269,2.92879,2.9252,2.9252,7500000.0
2008-12-30 02:49:00,2.92931,2.92946,2.92389,2.92805,10000000.0
2008-12-30 02:50:00,2.93033,2.93044,2.92656,2.92986,5750000.0
2008-12-30 02:51:00,2.92701,2.93126,2.92701,2.93098,7500000.0
2008-12-30 02:52:00,2.93167,2.93286,2.92954,2.93053,5750000.0
2008-12-30 02:53:00,2.93211,2.93488,2.93074,2.9327,9500000.0
2008-12-30 02:54:00,2.93623,2.93641,2.93331,2.93331,7500000.0
2008-12-30 02:55:00,2.93771,2.93784,2.93227,2.93726,6000000.0
2008-12-30 02:56:00,2.93676,2.93818,2.93432,2.93432,7000000.0
2008-12-30 02:57:00,2.93704,2.93751,2.93201,2.93646,6500000.0
2008-12-30 02:58:00,2.93477,2.93733,2.93425,2.93733,7500000.0
2008-12-30 02:59:00,2.93586,2.93687,2.93207,2.93207,9000000.0
2008-12-30 03:00:00,2.93604,2.93604,2.93308,2.93493,8250000.0
2008-12-30 03:01:00,2.93573,2.93665,2.93122,2.93575,10000000.0
2008-12-30 03:02:00,2.93427,2.93564,2.93111,2.93111,5250000.0
2008-12-30 03:03:00,2.93472,2.93473,2.92987,2.9341,8500000.0
2008-12-30 03:04:00,2.93416,2.93606,2.93149,2.93478,10130000.0
2008-12-30 03:05:00,2.93364,2.93364,2.93111,2.93338,12500000.0
2008-12-30 03:06:00,2.93228,2.93428,2.92791,2.93029,8500000.0
2008-12-30 03:07:00,2.93374,2.93471,2.93096,2.93096,6750000.0
2008-12-30 03:08:00,2.93521,2.93608,2.93446,2.93543,10750000.0
2008-12-30 03:09:00,2.93311,2.93486,2.93311,2.93486,10130000.0
2008-12-30 03:10:00,2.934,2.93444,2.92829,2.92983,8250000.0
2008-12-30 03:11:00,2.93095,2.93095,2.92728,2.93027,9000000.0
2008-12-30 03:12:00,2.9284,2.93028,2.92738,2.92922,8500000.0
2008-12-30 03:13:00,2.92726,2.92915,2.92447,2.92915,10750000.0
2008-12-30 03:14:00,2.9285,2.92864,2.92516,2.92553,7130000.0
2008-12-30 03:15:00,2.9268,2.92695,2.92249,2.92666,5880000.0
2008-12-30 03:16:00,2.92472,2.92472,2.92089,2.92367,5380000.0
2008-12-30 03:17:00,2.92194,2.92263,2.91843,2.91877,12140000.0
2008-12-30 03:18:00,2.91983,2.92382,2.9193,2.92373,8500000.0
2008-12-30 03:19:00,2.92552,2.92614,2.92296,2.9234,5250000.0
2008-12-30 03:20:00,2.9255,2.9255,2.91974,2.9241,11130000.0
2008-12-30 03:21:00,2.92169,2.92541,2.92001,2.9244,9130000.0
2008-12-30 03:22:00,2.92294,2.92763,2.92294,2.92763,5250000.0
2008-12-30 03:23:00,2.92738,2.92738,2.92567,2.92664,6630000.0
2008-12-30 03:24:00,2.92658,2.92811,2.92658,2.9278,9750000.0
2008-12-30 03:25:00,2.92546,2.92646,2.92379,2.92569,4250000.0
2008-12-30 03:26:00,2.92138,2.92539,2.92138,2.92442,7130000.0
2008-12-30 03:27:00,2.92131,2.92677,2.92131,2.92488,6630000.0
2008-12-30 03:28:00,2.92278,2.92422,2.92027,2.92027,12750000.0
2008-12-30 03:29:00,2.92155,2.92155,2.91815,2.92135,10500000.0
2008-12-30 03:30:00,2.91859,2.92262,2.91669,2.91931,9760000.0
2008-12-30 03:31:00,2.92241,2.92241,2.91744,2.92135,11000000.0
2008-12-30 03:32:00,2.91971,2.92206,2.91836,2.92127,3750000.0
2008-12-30 03:33:00,2.92268,2.92273,2.91859,2.92132,8250000.0
2008-12-30 03:34:00,2.91618,2.92085,2.91618,2.91921,7250000.0
2008-12-30 03:35:00,2.91778,2.9209,2.91768,2.9209,10010000.0
2008-12-30 03:36:00,2.92152,2.92152,2.91697,2.91765,9000000.0
2008-12-30 03:37:00,2.91929,2.92044,2.91672,2.91799,9630000.0
2008-12-30 03:38:00,2.91571,2.91765,2.91355,2.91692,7000000.0
2008-12-30 03:39:00,2.9178,2.91812,2.91487,2.91812,7000000.0
2008-12-30 03:40:00,2.91827,2.91876,2.91579,2.91867,5500000.0
2008-12-30 03:41:00,2.91833,2.91833,2.91453,2.91829,11750000.0
2008-12-30 03:42:00,2.91903,2.91955,2.91703,2.91955,11750000.0
2008-12-30 03:43:00,2.91798,2.92068,2.91743,2.91874,10000000.0
2008-12-30 03:44:00,2.92192,2.92245,2.91979,2.92011,10250000.0
2008-12-30 03:45:00,2.92205,2.92287,2.92039,2.92232,15380000.0
2008-12-30 03:46:00,2.92187,2.92187,2.91672,2.91879,7250000.0
2008-12-30 03:47:00,2.91974,2.92124,2.91945,2.92114,11130000.0
2008-12-30 03:48:00,2.92208,2.92229,2.91709,2.92143,8250000.0
2008-12-30 03:49:00,2.92262,2.92262,2.91944,2.92042,8750000.0
2008-12-30 03:51:00,2.92259,2.92287,2.91914,2.92158,8500000.0
2008-12-30 03:52:00,2.92201,2.92491,2.92077,2.92277,7250000.0
2008-12-30 03:53:00,2.92388,2.92388,2.9228,2.92289,9630000.0
2008-12-30 03:54:00,2.92321,2.92529,2.92084,2.92446,9000000.0
2008-12-30 03:55:00,2.92332,2.9234,2.91961,2.9234,9880000.0
2008-12-30 03:56:00,2.92389,2.92407,2.92197,2.92259,5500000.0
2008-12-30 03:57:00,2.9242,2.92487,2.92104,2.92427,6880000.0
2008-12-30 03:58:00,2.92409,2.92514,2.92179,2.92514,7380000.0
2008-12-30 03:59:00,2.92672,2.92672,2.92282,2.92615,6250000.0
2008-12-30 04:00:00,2.92337,2.9242,2.92091,2.92203,5500000.0
2008-12-30 04:01:00,2.92039,2.92119,2.91883,2.91949,10130000.0
2008-12-30 04:02:00,2.92021,2.92054,2.9148,2.92037,7000000.0
2008-12-30 04:03:00,2.92251,2.92251,2.91972,2.92159,6500000.0
2008-12-30 04:04:00,2.92167,2.92169,2.91703,2.92121,7630000.0
2008-12-30 04:05:00,2.92089,2.92297,2.92001,2.92204,6250000.0
2008-12-30 04:06:00,2.92197,2.92225,2.91651,2.92225,5500000.0
2008-12-30 04:07:00,2.92185,2.92489,2.91951,2.92489,6250000.0
2008-12-30 04:08:00,2.92396,2.92524,2.92251,2.92524,10750000.0
2008-12-30 04:09:00,2.92633,2.92633,2.92437,2.92581,9250000.0
2008-12-30 04:10:00,2.92587,2.92587,2.92095,2.92437,6250000.0
2008-12-30 04:11:00,2.92219,2.92694,2.92219,2.92656,5750000.0
2008-12-30 04:12:00,2.92603,2.92603,2.92137,2.92581,6630000.0
2008-12-30 04:13:00,2.92526,2.92526,2.9212,2.92294,5880000.0
2008-12-30 04:14:00,2.92437,2.92532,2.92018,2.92494,10000000.0
2008-12-30 04:15:00,2.92458,2.92559,2.92113,2.92113,7130000.0
2008-12-30 04:16:00,2.92395,2.92472,2.9235,2.92443,5250000.0
2008-12-30 04:17:00,2.92653,2.92653,2.92313,2.92377,10630000.0
2008-12-30 04:18:00,2.92604,2.92604,2.92423,2.92437,6750000.0
2008-12-30 04:19:00,2.92546,2.92546,2.92022,2.92522,9500000.0
2008-12-30 04:20:00,2.92426,2.92503,2.91993,2.92503,8250000.0
2008-12-30 04:21:00,2.9233,2.92523,2.9223,2.92523,8000000.0
2008-12-30 04:22:00,2.92405,2.9245,2.92262,2.92312,10750000.0
2008-12-30 04:23:00,2.92504,2.92504,2.92348,2.92422,8000000.0
2008-12-30 04:24:00,2.92247,2.92443,2.91878,2.92155,7250000.0
2008-12-30 04:25:00,2.92119,2.92161,2.91795,2.91795,5500000.0
2008-12-30 04:26:00,2.92045,2.92141,2.91934,2.92014,6000000.0
2008-12-30 04:27:00,2.91877,2.92222,2.91877,2.92006,8250000.0
2008-12-30 04:28:00,2.92097,2.92097,2.91576,2.91576,7750000.0
2008-12-30 04:29:00,2.92159,2.92159,2.91267,2.91267,11250000.0
2008-12-30 04:30:00,2.92053,2.92236,2.91779,2.91788,5500000.0
2008-12-30 04:31:00,2.92394,2.92394,2.91683,2.91683,7500000.0
2008-12-30 04:32:00,2.92145,2.92146,2.91946,2.9201,8000000.0
2008-12-30 04:33:00,2.92067,2.92089,2.91611,2.92068,6130000.0
2008-12-30 04:34:00,2.91942,2.9212,2.91942,2.9212,6250000.0
2008-12-30 04:35:00,2.91913,2.92099,2.91728,2.92099,6250000.0
2008-12-30 04:36:00,2.92033,2.92052,2.91448,2.92052,8250000.0
2008-12-30 04:37:00,2.92022,2.92045,2.91689,2.92044,6510000.0
2008-12-30 04:38:00,2.92069,2.92069,2.91636,2.91869,6250000.0
2008-12-30 04:39:00,2.92057,2.92113,2.91797,2.91797,6500000.0
2008-12-30 04:40:00,2.91867,2.92093,2.91617,2.92013,10000000.0
2008-12-30 04:41:00,2.92042,2.92042,2.91677,2.91848,6750000.0
2008-12-30 04:42:00,2.92058,2.92163,2.91938,2.92112,10380000.0
2008-12-30 04:43:00,2.92122,2.92137,2.91855,2.92137,5500000.0
2008-12-30 04:44:00,2.92162,2.92162,2.91835,2.92128,7250000.0
2008-12-30 04:45:00,2.92119,2.92121,2.91744,2.91945,8000000.0
2008-12-30 04:46:00,2.91943,2.92167,2.91831,2.92069,12880000.0
2008-12-30 04:47:00,2.92121,2.92197,2.91922,2.91989,7130000.0
2008-12-30 04:48:00,2.92131,2.92168,2.91843,2.92168,10750000.0
2008-12-30 04:49:00,2.92164,2.9228,2.91873,2.92197,8500000.0
2008-12-30 04:50:00,2.9203,2.92119,2.91566,2.91786,8750000.0
2008-12-30 04:51:00,2.91942,2.92177,2.91671,2.92065,11380000.0
2008-12-30 04:52:00,2.92135,2.92145,2.91776,2.92079,5750000.0
2008-12-30 04:53:00,2.91966,2.92166,2.91676,2.91912,6500000.0
2008-12-30 04:54:00,2.92078,2.92078,2.91671,2.91988,6000000.0
2008-12-30 04:55:00,2.92029,2.92106,2.91827,2.92002,11250000.0
2008-12-30 04:56:00,2.92068,2.92073,2.91606,2.91756,7000000.0
2008-12-30 04:57:00,2.91824,2.92042,2.91671,2.91671,7000000.0
2008-12-30 04:58:00,2.91914,2.92007,2.91567,2.91944,7750000.0
2008-12-30 04:59:00,2.92072,2.92072,2.91637,2.92043,7500000.0
2008-12-30 05:00:00,2.9194,2.92076,2.91645,2.92076,11380000.0
2008-12-30 05:01:00,2.91922,2.92069,2.91802,2.9186,9250000.0
2008-12-30 05:02:00,2.92039,2.92039,2.91643,2.92007,11380000.0
2008-12-30 05:03:00,2.91878,2.91957,2.9173,2.918,7000000.0
2008-12-30 05:04:00,2.92011,2.92011,2.91628,2.91762,8750000.0
2008-12-30 05:05:00,2.9169,2.92036,2.9169,2.91931,8130000.0
2008-12-30 05:06:00,2.91644,2.92043,2.91644,2.91873,11130000.0
2008-12-30 05:07:00,2.91972,2.91972,2.91498,2.91965,7000000.0
2008-12-30 05:08:00,2.91926,2.92087,2.91864,2.91973,7880000.0
2008-12-30 05:09:00,2.91957,2.91995,2.9173,2.91995,8250000.0
2008-12-30 05:10:00,2.92009,2.92009,2.91471,2.919,9500000.0
2008-12-30 05:11:00,2.91979,2.91996,2.91446,2.91955,8500000.0
2008-12-30 05:12:00,2.91743,2.91909,2.91521,2.91736,9000000.0
2008-12-30 05:13:00,2.91895,2.91898,2.91472,2.91644,9250000.0
2008-12-30 05:14:00,2.91843,2.91882,2.91724,2.91818,7880000.0
2008-12-30 05:15:00,2.91752,2.91886,2.91355,2.91355,10500000.0
2008-12-30 05:16:00,2.91779,2.9199,2.91742,2.9199,11000000.0
2008-12-30 05:17:00,2.91861,2.92,2.91373,2.9193,7500000.0
2008-12-30 05:18:00,2.91862,2.91862,2.91364,2.91372,10130000.0
2008-12-30 05:19:00,2.9192,2.91929,2.9148,2.91661,8630000.0
2008-12-30 05:20:00,2.91842,2.92047,2.91655,2.91997,8250000.0
2008-12-30 05:21:00,2.91851,2.91922,2.9166,2.91913,7750000.0
2008-12-30 05:22:00,2.91878,2.91991,2.91751,2.91818,6250000.0
2008-12-30 05:23:00,2.91752,2.91759,2.91385,2.91477,12000000.0
2008-12-30 05:24:00,2.9189,2.91915,2.91325,2.91805,8750000.0
2008-12-30 05:25:00,2.91937,2.91937,2.9162,2.91777,6250000.0
2008-12-30 05:27:00,2.9192,2.91949,2.91633,2.91726,11250000.0
2008-12-30 05:29:00,2.91618,2.91973,2.91618,2.91752,6000000.0
2008-12-30 05:31:00,2.91859,2.92112,2.91615,2.91948,16510000.0
2008-12-30 05:32:00,2.91791,2.91962,2.91474,2.91765,8880000.0
2008-12-30 05:33:00,2.91756,2.92009,2.91756,2.91908,12250000.0
2008-12-30 05:34:00,2.91666,2.91882,2.91383,2.91845,5500000.0
2008-12-30 05:35:00,2.91813,2.92002,2.91558,2.92001,8880000.0
2008-12-30 05:36:00,2.91946,2.91948,2.91434,2.91948,8250000.0
2008-12-30 05:37:00,2.91952,2.91952,2.91548,2.91548,6250000.0
2008-12-30 05:38:00,2.9176,2.91846,2.91354,2.91678,6000000.0
2008-12-30 05:39:00,2.91945,2.91945,2.9176,2.91936,6500000.0
2008-12-30 05:40:00,2.91792,2.92086,2.9166,2.91777,11000000.0
2008-12-30 05:41:00,2.91516,2.91791,2.91516,2.91557,8130000.0
2008-12-30 05:42:00,2.91982,2.92007,2.91872,2.91902,7130000.0
2008-12-30 05:43:00,2.91992,2.92038,2.91627,2.91753,11380000.0
2008-12-30 05:44:00,2.91976,2.91976,2.91596,2.91873,5250000.0
2008-12-30 05:45:00,2.91805,2.91887,2.91437,2.91887,9500000.0
2008-12-30 05:46:00,2.91786,2.91789,2.91308,2.91599,11000000.0
2008-12-30 05:47:00,2.9147,2.9192,2.9144,2.91665,15380000.0
2008-12-30 05:48:00,2.91656,2.91777,2.91128,2.9155,13130000.0
2008-12-30 05:49:00,2.91748,2.91766,2.91326,2.91326,20250000.0
2008-12-30 05:50:00,2.91551,2.91724,2.91152,2.91665,8500000.0
2008-12-30 05:52:00,2.91751,2.91793,2.91526,2.91709,10500000.0
2008-12-30 05:53:00,2.91412,2.91706,2.91354,2.9152,5500000.0
2008-12-30 05:54:00,2.91714,2.91714,2.91273,2.91273,5750000.0
2008-12-30 05:55:00,2.91678,2.91827,2.91446,2.91766,17500000.0
2008-12-30 05:56:00,2.91702,2.91799,2.91416,2.91799,6750000.0
2008-12-30 05:57:00,2.91598,2.91775,2.91598,2.91637,5750000.0
2008-12-30 05:58:00,2.91712,2.91712,2.91321,2.91321,8380000.0
2008-12-30 05:59:00,2.91724,2.91726,2.91067,2.91585,17750000.0
2008-12-30 06:00:00,2.91062,2.91581,2.91062,2.91487,9250000.0
2008-12-30 06:01:00,2.91715,2.9178,2.91641,2.91706,10750000.0
2008-12-30 06:02:00,2.91547,2.91726,2.9138,2.9138,10250000.0
2008-12-30 06:03:00,2.91458,2.91803,2.91458,2.91675,5500000.0
2008-12-30 06:04:00,2.91758,2.91758,2.91262,2.91603,8000000.0
2008-12-30 06:05:00,2.91813,2.91819,2.91455,2.91801,7250000.0
2008-12-30 06:06:00,2.91677,2.91897,2.91648,2.91684,8750000.0
2008-12-30 06:07:00,2.91602,2.91717,2.91421,2.91492,5500000.0
2008-12-30 06:08:00,2.9174,2.91775,2.91465,2.91534,5500000.0
2008-12-30 06:09:00,2.91886,2.91886,2.91525,2.91673,6500000.0
2008-12-30 06:10:00,2.91612,2.91868,2.91612,2.91868,5750000.0
2008-12-30 06:11:00,2.91867,2.92205,2.91731,2.92179,9250000.0
2008-12-30 06:12:00,2.92104,2.92104,2.91837,2.92085,8000000.0
2008-12-30 06:13:00,2.92119,2.92128,2.91776,2.92128,9000000.0
2008-12-30 06:14:00,2.91949,2.9212,2.91877,2.91935,9250000.0
2008-12-30 06:15:00,2.92098,2.92141,2.91611,2.92141,8000000.0
2008-12-30 06:16:00,2.92005,2.92083,2.91876,2.9193,8630000.0
2008-12-30 06:17:00,2.92104,2.92104,2.91897,2.91897,8500000.0
2008-12-30 06:18:00,2.91486,2.92011,2.91486,2.92002,6630000.0
2008-12-30 06:19:00,2.91969,2.91998,2.91619,2.91938,5260000.0
2008-12-30 06:20:00,2.92023,2.9211,2.91758,2.9211,9500000.0
2008-12-30 06:21:00,2.91688,2.92029,2.91688,2.91744,8000000.0
2008-12-30 06:22:00,2.92048,2.92048,2.91603,2.9194,12250000.0
2008-12-30 06:24:00,2.92151,2.92151,2.91623,2.91623,9500000.0
2008-12-30 06:25:00,2.92066,2.92148,2.9174,2.92148,8000000.0
2008-12-30 06:26:00,2.92109,2.92207,2.91816,2.91879,5500000.0
2008-12-30 06:27:00,2.91956,2.9217,2.91646,2.91646,5250000.0
2008-12-30 06:28:00,2.91656,2.92086,2.91656,2.91803,9500000.0
2008-12-30 06:29:00,2.92008,2.92253,2.91614,2.92028,7880000.0
2008-12-30 06:30:00,2.92,2.9212,2.91598,2.91938,6000000.0
2008-12-30 06:31:00,2.92101,2.92101,2.91725,2.91915,6750000.0
2008-12-30 06:32:00,2.91792,2.92131,2.91792,2.9187,5750000.0
2008-12-30 06:34:00,2.91902,2.92182,2.9176,2.92138,10000000.0
2008-12-30 06:35:00,2.9188,2.92033,2.91758,2.92033,7250000.0
2008-12-30 06:36:00,2.91963,2.92065,2.91904,2.91904,7880000.0
2008-12-30 06:37:00,2.91867,2.92191,2.91596,2.91596,8750000.0
2008-12-30 06:38:00,2.92001,2.9218,2.91925,2.92005,10630000.0
2008-12-30 06:39:00,2.92133,2.92133,2.91655,2.92122,7000000.0
2008-12-30 06:40:00,2.92099,2.92099,2.91902,2.92024,5500000.0
2008-12-30 06:41:00,2.91921,2.91983,2.91577,2.91983,7500000.0
2008-12-30 06:42:00,2.92016,2.92058,2.91617,2.91733,11750000.0
2008-12-30 06:43:00,2.91792,2.9225,2.91792,2.92005,6500000.0
2008-12-30 06:44:00,2.91638,2.92263,2.91581,2.92263,8130000.0
2008-12-30 06:45:00,2.91573,2.92121,2.91573,2.92121,6000000.0
2008-12-30 06:46:00,2.91961,2.92146,2.9163,2.91989,14130000.0
2008-12-30 06:47:00,2.9184,2.92118,2.9184,2.92089,5750000.0
2008-12-30 06:48:00,2.92009,2.92098,2.91803,2.92098,12250000.0
2008-12-30 06:49:00,2.91778,2.92156,2.91648,2.91648,8750000.0
2008-12-30 06:50:00,2.92069,2.92129,2.91738,2.91961,8250000.0
2008-12-30 06:51:00,2.92135,2.92135,2.91793,2.91939,12510000.0
2008-12-30 06:52:00,2.92149,2.92149,2.91795,2.92066,12750000.0
2008-12-30 06:53:00,2.91912,2.92017,2.91737,2.91777,5750000.0
2008-12-30 06:54:00,2.91886,2.92118,2.91652,2.92038,8250000.0
2008-12-30 06:55:00,2.92031,2.9205,2.91964,2.91964,9000000.0
2008-12-30 06:56:00,2.92051,2.92082,2.91955,2.91955,10630000.0
2008-12-30 06:57:00,2.91781,2.92143,2.91763,2.91763,11750000.0
2008-12-30 06:58:00,2.92095,2.92095,2.91726,2.91871,6250000.0
2008-12-30 06:59:00,2.91907,2.91992,2.9173,2.91755,10500000.0
2008-12-30 07:00:00,2.92045,2.92045,2.91467,2.91911,12130000.0
2008-12-30 07:01:00,2.9207,2.9215,2.91877,2.9207,10250000.0
2008-12-30 07:02:00,2.91871,2.92098,2.91599,2.92098,14750000.0
2008-12-30 07:03:00,2.91782,2.92083,2.91723,2.91723,5250000.0
2008-12-30 07:04:00,2.91928,2.9203,2.91598,2.91768,12000000.0
2008-12-30 07:05:00,2.91747,2.91993,2.91648,2.91853,7000000.0
2008-12-30 07:07:00,2.91927,2.92008,2.9153,2.91933,10250000.0
2008-12-30 07:08:00,2.91996,2.92101,2.91593,2.91619,8750000.0
2008-12-30 07:09:00,2.91983,2.92108,2.91807,2.91916,10380000.0
2008-12-30 07:10:00,2.92059,2.92122,2.91588,2.92032,7750000.0
2008-12-30 07:11:00,2.92073,2.92138,2.91717,2.9203,5750000.0
2008-12-30 07:12:00,2.92083,2.92083,2.91664,2.92017,8250000.0
2008-12-30 07:13:00,2.92038,2.92054,2.91713,2.91856,5250000.0
2008-12-30 07:14:00,2.92007,2.92007,2.91818,2.91894,5500000.0
2008-12-30 07:15:00,2.91881,2.91908,2.91399,2.91886,11500000.0
2008-12-30 07:16:00,2.91716,2.91991,2.91601,2.91861,5630000.0
2008-12-30 07:17:00,2.92142,2.92202,2.91922,2.92037,12000000.0
2008-12-30 07:18:00,2.92094,2.92094,2.9152,2.91835,18000000.0
2008-12-30 07:19:00,2.91923,2.91978,2.91345,2.91795,14380000.0
2008-12-30 07:20:00,2.91686,2.9202,2.91686,2.92,7500000.0
2008-12-30 07:21:00,2.92062,2.92062,2.91788,2.91912,12750000.0
2008-12-30 07:22:00,2.92009,2.92054,2.91739,2.92027,11250000.0
2008-12-30 07:23:00,2.92015,2.92015,2.91778,2.91778,8630000.0
2008-12-30 07:24:00,2.91991,2.91991,2.91637,2.91804,8750000.0
2008-12-30 07:25:00,2.92056,2.92056,2.91887,2.91894,6250000.0
2008-12-30 07:26:00,2.91482,2.92068,2.91482,2.91799,11250000.0
2008-12-30 07:27:00,2.9206,2.92124,2.91821,2.92053,8380000.0
2008-12-30 07:28:00,2.9178,2.92136,2.9178,2.92102,7500000.0
2008-12-30 07:29:00,2.92093,2.92118,2.91729,2.91956,10880000.0
2008-12-30 07:30:00,2.92123,2.92136,2.91939,2.92136,9000000.0
2008-12-30 07:31:00,2.92204,2.92204,2.91889,2.91968,7500000.0
2008-12-30 07:32:00,2.91875,2.92117,2.91586,2.92117,6500000.0
2008-12-30 07:33:00,2.91726,2.9216,2.91658,2.9195,10250000.0
2008-12-30 07:34:00,2.92145,2.92169,2.91838,2.91973,11750000.0
2008-12-30 07:35:00,2.91966,2.92252,2.91966,2.92092,10250000.0
2008-12-30 07:36:00,2.91747,2.92124,2.91747,2.91927,7000000.0
2008-12-30 07:37:00,2.9194,2.92154,2.9194,2.91983,6500000.0
2008-12-30 07:38:00,2.92129,2.92153,2.91819,2.92153,13000000.0
2008-12-30 07:39:00,2.91999,2.9209,2.91701,2.91701,13000000.0
2008-12-30 07:41:00,2.92135,2.92135,2.91628,2.91963,9500000.0
2008-12-30 07:42:00,2.91709,2.92144,2.91681,2.91681,9250000.0
2008-12-30 07:43:00,2.91862,2.92095,2.91699,2.91754,8500000.0
2008-12-30 07:44:00,2.91661,2.92089,2.91661,2.92012,8130000.0
2008-12-30 07:45:00,2.91993,2.92048,2.91785,2.91868,10250000.0
2008-12-30 07:46:00,2.91978,2.91978,2.91363,2.91972,5630000.0
2008-12-30 07:47:00,2.91974,2.92049,2.91688,2.92049,6380000.0
2008-12-30 07:48:00,2.91983,2.91983,2.91587,2.91815,11250000.0
2008-12-30 07:49:00,2.92002,2.92042,2.91761,2.91878,8880000.0
2008-12-30 07:50:00,2.91886,2.92028,2.91515,2.91912,12250000.0
2008-12-30 07:51:00,2.91779,2.92095,2.91779,2.91995,12380000.0
2008-12-30 07:52:00,2.92153,2.92153,2.91912,2.92149,11000000.0
2008-12-30 07:53:00,2.92019,2.9208,2.91686,2.91828,8250000.0
2008-12-30 07:54:00,2.92213,2.92213,2.91873,2.92107,10260000.0
2008-12-30 07:55:00,2.92081,2.9215,2.9197,2.9215,5750000.0
2008-12-30 07:56:00,2.91983,2.92118,2.91864,2.92118,9000000.0
2008-12-30 07:57:00,2.92115,2.92205,2.91822,2.92153,8250000.0
2008-12-30 07:58:00,2.91859,2.92287,2.91859,2.91987,8880000.0
2008-12-30 07:59:00,2.92115,2.92115,2.91818,2.92037,9000000.0
2008-12-30 08:00:00,2.92162,2.92162,2.91902,2.91973,5500000.0
2008-12-30 08:01:00,2.91898,2.92149,2.9181,2.92004,8000000.0
2008-12-30 08:02:00,2.91812,2.92257,2.91691,2.92161,19630000.0
2008-12-30 08:03:00,2.91952,2.92091,2.91645,2.91924,10750000.0
2008-12-30 08:04:00,2.92158,2.92158,2.91922,2.9202,11750000.0
2008-12-30 08:05:00,2.92086,2.921,2.91622,2.92048,7380000.0
2008-12-30 08:06:00,2.9193,2.92188,2.91662,2.92144,7500000.0
2008-12-30 08:07:00,2.92014,2.92101,2.917,2.91927,7250000.0
2008-12-30 08:08:00,2.92111,2.92117,2.9169,2.91937,7000000.0
2008-12-30 08:09:00,2.92161,2.92161,2.91594,2.92132,12250000.0
2008-12-30 08:10:00,2.91871,2.9214,2.91844,2.91844,4880000.0
2008-12-30 08:11:00,2.92087,2.92194,2.91865,2.92114,6750000.0
2008-12-30 08:12:00,2.92166,2.92494,2.92057,2.9218,8000000.0
2008-12-30 08:13:00,2.92468,2.92546,2.92305,2.92546,5500000.0
2008-12-30 08:14:00,2.92585,2.92751,2.9217,2.92539,9250000.0
2008-12-30 08:15:00,2.92779,2.92972,2.92434,2.92897,11500000.0
2008-12-30 08:16:00,2.93049,2.9318,2.93026,2.93074,6250000.0
2008-12-30 08:17:00,2.93206,2.93206,2.92932,2.92932,8750000.0
2008-12-30 08:18:00,2.92622,2.93193,2.92622,2.93103,6130000.0
2008-12-30 08:19:00,2.934,2.934,2.9311,2.93289,7630000.0
2008-12-30 08:20:00,2.9313,2.93425,2.9313,2.93425,5500000.0
2008-12-30 08:21:00,2.93176,2.93394,2.93176,2.93381,11000000.0
2008-12-30 08:22:00,2.93317,2.93319,2.92911,2.93269,15750000.0
2008-12-30 08:23:00,2.9317,2.93191,2.93063,2.93084,7500000.0
2008-12-30 08:24:00,2.93262,2.93274,2.92824,2.93194,7000000.0
2008-12-30 08:25:00,2.93226,2.93295,2.92856,2.93153,14130000.0
2008-12-30 08:26:00,2.93393,2.93675,2.93115,2.93675,10250000.0
2008-12-30 08:27:00,2.93533,2.93677,2.93303,2.93677,9880000.0
2008-12-30 08:28:00,2.93683,2.9369,2.93291,2.93652,13000000.0
2008-12-30 08:29:00,2.93567,2.93667,2.93408,2.93595,6250000.0
2008-12-30 08:30:00,2.93585,2.93849,2.93245,2.93849,14250000.0
2008-12-30 08:31:00,2.9348,2.93858,2.93442,2.9376,7750000.0
2008-12-30 08:32:00,2.93865,2.94172,2.93845,2.93845,5500000.0
2008-12-30 08:33:00,2.94113,2.94113,2.93638,2.93638,7000000.0
2008-12-30 08:34:00,2.93772,2.93792,2.92984,2.93463,7750000.0
2008-12-30 08:35:00,2.93601,2.93613,2.93198,2.93579,5250000.0
2008-12-30 08:36:00,2.93704,2.93704,2.93312,2.93577,15130000.0
2008-12-30 08:37:00,2.9356,2.9356,2.93185,2.93326,7380000.0
2008-12-30 08:38:00,2.93471,2.93943,2.93024,2.93702,13000000.0
2008-12-30 08:39:00,2.93368,2.93666,2.93368,2.93441,9500000.0
2008-12-30 08:40:00,2.93178,2.93661,2.93178,2.93391,7750000.0
2008-12-30 08:41:00,2.93264,2.93612,2.93198,2.93198,12000000.0
2008-12-30 08:42:00,2.93431,2.93708,2.93385,2.93558,11250000.0
2008-12-30 08:43:00,2.93423,2.93778,2.93239,2.93778,20250000.0
2008-12-30 08:44:00,2.93587,2.93869,2.93217,2.93328,12630000.0
2008-12-30 08:45:00,2.93752,2.93884,2.93603,2.93651,8250000.0
2008-12-30 08:46:00,2.93993,2.93993,2.93467,2.93673,5750000.0
2008-12-30 08:47:00,2.93708,2.9386,2.93558,2.93763,8000000.0
2008-12-30 08:48:00,2.93936,2.9397,2.93707,2.93799,14250000.0
2008-12-30 08:49:00,2.93901,2.93963,2.93594,2.93956,5630000.0
2008-12-30 08:50:00,2.93764,2.93908,2.93651,2.93908,11250000.0
2008-12-30 08:51:00,2.93789,2.93885,2.93572,2.93664,8750000.0
2008-12-30 08:52:00,2.93321,2.93887,2.93321,2.93698,15000000.0
2008-12-30 08:53:00,2.93725,2.93878,2.93254,2.93254,10000000.0
2008-12-30 08:54:00,2.93829,2.93829,2.93377,2.93739,9250000.0
2008-12-30 08:55:00,2.9376,2.93827,2.93561,2.93827,7380000.0
2008-12-30 08:56:00,2.93889,2.94032,2.93655,2.93772,7250000.0
2008-12-30 08:57:00,2.94242,2.94242,2.93619,2.9423,11630000.0
2008-12-30 08:58:00,2.94216,2.94332,2.94158,2.94326,5380000.0
2008-12-30 08:59:00,2.94286,2.94538,2.94056,2.94365,14000000.0
2008-12-30 09:00:00,2.94245,2.94452,2.93989,2.94112,5380000.0
2008-12-30 09:01:00,2.94415,2.94549,2.94042,2.94291,12500000.0
2008-12-30 09:02:00,2.94376,2.94579,2.94161,2.94252,9500000.0
2008-12-30 09:03:00,2.9422,2.94442,2.93987,2.94442,10000000.0
2008-12-30 09:04:00,2.94244,2.94745,2.94236,2.94419,6130000.0
2008-12-30 09:05:00,2.94587,2.94666,2.9431,2.94487,13880000.0
2008-12-30 09:06:00,2.94584,2.94651,2.9436,2.9436,9000000.0
2008-12-30 09:07:00,2.94443,2.94443,2.93855,2.94291,5750000.0
2008-12-30 09:08:00,2.93896,2.94297,2.9388,2.94003,10130000.0
2008-12-30 09:09:00,2.94167,2.94167,2.93918,2.93953,7250000.0
2008-12-30 09:10:00,2.93792,2.94054,2.93792,2.93841,7130000.0
2008-12-30 09:11:00,2.93924,2.93927,2.93583,2.93706,13000000.0
2008-12-30 09:12:00,2.93828,2.93828,2.93193,2.93714,9250000.0
2008-12-30 09:13:00,2.93633,2.93722,2.93067,2.93591,10000000.0
2008-12-30 09:14:00,2.93741,2.93741,2.93242,2.93664,7750000.0
2008-12-30 09:15:00,2.93668,2.93823,2.93485,2.93802,12750000.0
2008-12-30 09:16:00,2.93546,2.93824,2.93097,2.93681,13750000.0
2008-12-30 09:17:00,2.93669,2.94695,2.93451,2.93451,8000000.0
2008-12-30 09:18:00,2.93242,2.93549,2.93178,2.93392,7250000.0
2008-12-30 09:19:00,2.93305,2.93305,2.92823,2.93088,5750000.0
2008-12-30 09:20:00,2.9326,2.93347,2.92887,2.92887,7500000.0
2008-12-30 09:21:00,2.93281,2.93281,2.92756,2.9289,12500000.0
2008-12-30 09:22:00,2.93033,2.93033,2.92425,2.92835,7250000.0
2008-12-30 09:23:00,2.9313,2.93276,2.92846,2.93175,9000000.0
2008-12-30 09:24:00,2.93422,2.93456,2.93023,2.93424,6000000.0
2008-12-30 09:25:00,2.92863,2.9337,2.92786,2.93281,12500000.0
2008-12-30 09:26:00,2.93246,2.93313,2.92972,2.93313,7750000.0
2008-12-30 09:27:00,2.93297,2.93429,2.9294,2.93274,13500000.0
2008-12-30 09:28:00,2.93405,2.93472,2.93269,2.93472,8000000.0
2008-12-30 09:29:00,2.93358,2.93489,2.92867,2.93475,15010000.0
2008-12-30 09:30:00,2.93292,2.9338,2.93129,2.93206,5500000.0
2008-12-30 09:31:00,2.93269,2.93356,2.92983,2.93356,6250000.0
2008-12-30 09:32:00,2.93228,2.93228,2.92737,2.92857,6000000.0
2008-12-30 09:33:00,2.92842,2.92842,2.92112,2.92509,5130000.0
2008-12-30 09:34:00,2.92762,2.92893,2.92608,2.9262,6250000.0
2008-12-30 09:35:00,2.92921,2.92949,2.9254,2.92944,13750000.0
2008-12-30 09:36:00,2.92894,2.92977,2.92609,2.92956,7000000.0
2008-12-30 09:37:00,2.92902,2.92989,2.92481,2.92579,9000000.0
2008-12-30 09:38:00,2.92861,2.92873,2.92476,2.92856,9250000.0
2008-12-30 09:39:00,2.92872,2.92939,2.92629,2.92775,8750000.0
2008-12-30 09:40:00,2.92911,2.92986,2.92359,2.92816,10000000.0
2008-12-30 09:41:00,2.92489,2.93021,2.92489,2.92794,11500000.0
2008-12-30 09:42:00,2.92807,2.92999,2.92574,2.92999,16380000.0
2008-12-30 09:43:00,2.92908,2.92952,2.92522,2.92741,10880000.0
2008-12-30 09:44:00,2.92619,2.9303,2.92619,2.92916,14750000.0
2008-12-30 09:45:00,2.92887,2.92887,2.92272,2.92527,15130000.0
2008-12-30 09:46:00,2.92566,2.926,2.92281,2.9254,6130000.0
2008-12-30 09:47:00,2.92471,2.92648,2.92128,2.92318,5250000.0
2008-12-30 09:48:00,2.92404,2.92404,2.91879,2.92218,7250000.0
2008-12-30 09:49:00,2.92302,2.92302,2.92013,2.92066,8500000.0
2008-12-30 09:50:00,2.92067,2.92135,2.91791,2.92094,8500000.0
2008-12-30 09:51:00,2.91938,2.92104,2.91624,2.92104,6250000.0
2008-12-30 09:52:00,2.91992,2.9232,2.91788,2.9232,9380000.0
2008-12-30 09:53:00,2.92296,2.92485,2.92072,2.92398,8250000.0
2008-12-30 09:54:00,2.92236,2.92423,2.91957,2.92339,9000000.0
2008-12-30 09:55:00,2.92411,2.92411,2.9198,2.92185,7750000.0
2008-12-30 09:56:00,2.92466,2.92645,2.92242,2.92308,5250000.0
2008-12-30 09:57:00,2.92688,2.93551,2.92307,2.93112,12130000.0
2008-12-30 09:58:00,2.92941,2.93527,2.92941,2.93371,13500000.0
2008-12-30 09:59:00,2.93322,2.9358,2.92873,2.9358,14250000.0
2008-12-30 10:00:00,2.9357,2.93727,2.9333,2.93661,6000000.0
2008-12-30 10:01:00,2.93287,2.93514,2.93039,2.93514,6500000.0
2008-12-30 10:02:00,2.93218,2.94271,2.93218,2.94067,6250000.0
2008-12-30 10:03:00,2.94085,2.94295,2.93852,2.9425,10130000.0
2008-12-30 10:04:00,2.94262,2.94394,2.94061,2.94322,5250000.0
2008-12-30 10:05:00,2.94416,2.95438,2.94363,2.94685,15750000.0
2008-12-30 10:06:00,2.94723,2.94868,2.93978,2.94637,9250000.0
2008-12-30 10:07:00,2.94726,2.94735,2.94457,2.94481,5250000.0
2008-12-30 10:08:00,2.94102,2.94418,2.93935,2.94142,12500000.0
2008-12-30 10:09:00,2.94186,2.9431,2.93901,2.94228,7250000.0
2008-12-30 10:10:00,2.94351,2.94583,2.94034,2.94256,10880000.0
2008-12-30 10:11:00,2.94427,2.94777,2.94169,2.94658,7500000.0
2008-12-30 10:12:00,2.94631,2.9572,2.94562,2.95453,7380000.0
2008-12-30 10:13:00,2.95161,2.9538,2.94978,2.95098,13880000.0
2008-12-30 10:14:00,2.95049,2.95211,2.94638,2.95211,6500000.0
2008-12-30 10:15:00,2.95479,2.96091,2.95479,2.96091,6130000.0
2008-12-30 10:16:00,2.96393,2.96393,2.9534,2.9534,5500000.0
2008-12-30 10:17:00,2.95251,2.9545,2.95208,2.95208,9630000.0
2008-12-30 10:18:00,2.95274,2.95358,2.95137,2.95198,10500000.0
2008-12-30 10:19:00,2.95289,2.95289,2.95021,2.95239,8000000.0
2008-12-30 10:20:00,2.95131,2.95242,2.95076,2.9521,7750000.0
2008-12-30 10:21:00,2.95143,2.95344,2.9494,2.95103,11000000.0
2008-12-30 10:22:00,2.95007,2.96237,2.95007,2.95625,12250000.0
2008-12-30 10:23:00,2.95696,2.96082,2.95296,2.95296,8750000.0
2008-12-30 10:24:00,2.95049,2.95437,2.95049,2.95079,7500000.0
2008-12-30 10:25:00,2.95178,2.96061,2.95178,2.95452,12130000.0
2008-12-30 10:26:00,2.95531,2.95976,2.95473,2.95473,10250000.0
2008-12-30 10:27:00,2.95313,2.95781,2.95313,2.95601,7000000.0
2008-12-30 10:28:00,2.95807,2.95807,2.95505,2.95556,5250000.0
2008-12-30 10:29:00,2.95559,2.95559,2.95254,2.95254,8750000.0
2008-12-30 10:30:00,2.95373,2.95373,2.94888,2.95096,6500000.0
2008-12-30 10:31:00,2.95141,2.95282,2.94928,2.95282,9880000.0
2008-12-30 10:32:00,2.9545,2.95477,2.95078,2.95101,14880000.0
2008-12-30 10:33:00,2.95391,2.95391,2.94717,2.94717,7010000.0
2008-12-30 10:34:00,2.94699,2.94865,2.94641,2.94722,7750000.0
2008-12-30 10:35:00,2.94853,2.94853,2.94408,2.94408,5500000.0
2008-12-30 10:36:00,2.94574,2.94604,2.94116,2.94539,10380000.0
2008-12-30 10:37:00,2.94383,2.94553,2.94248,2.94491,6750000.0
2008-12-30 10:38:00,2.94449,2.94532,2.941,2.94532,12250000.0
2008-12-30 10:39:00,2.94628,2.94655,2.94287,2.94518,9000000.0
2008-12-30 10:40:00,2.94437,2.94636,2.94153,2.94201,14500000.0
2008-12-30 10:41:00,2.94344,2.94379,2.94042,2.94289,7750000.0
2008-12-30 10:42:00,2.93988,2.94455,2.93909,2.94455,6630000.0
2008-12-30 10:43:00,2.94342,2.94477,2.94171,2.94392,7500000.0
2008-12-30 10:44:00,2.9443,2.94518,2.94212,2.94481,13500000.0
2008-12-30 10:45:00,2.94166,2.94276,2.93644,2.94028,7880000.0
2008-12-30 10:46:00,2.9378,2.94013,2.93442,2.93685,8500000.0
2008-12-30 10:47:00,2.9328,2.9338,2.93189,2.93333,5750000.0
2008-12-30 10:48:00,2.9312,2.93358,2.92987,2.93358,5250000.0
2008-12-30 10:49:00,2.93344,2.93358,2.92795,2.92795,9000000.0
2008-12-30 10:50:00,2.93327,2.93327,2.93051,2.93096,6250000.0
2008-12-30 10:51:00,2.92822,2.93097,2.92752,2.92752,8500000.0
2008-12-30 10:52:00,2.93109,2.93228,2.92764,2.93081,13630000.0
2008-12-30 10:53:00,2.92861,2.92878,2.9208,2.92237,8880000.0
2008-12-30 10:54:00,2.9214,2.92555,2.91972,2.92512,7000000.0
2008-12-30 10:55:00,2.92597,2.92597,2.91956,2.92147,6500000.0
2008-12-30 10:56:00,2.92117,2.92281,2.92013,2.92113,9000000.0
2008-12-30 10:57:00,2.91958,2.92316,2.91958,2.92218,8500000.0
2008-12-30 10:58:00,2.9218,2.92229,2.91687,2.92042,9250000.0
2008-12-30 10:59:00,2.91966,2.92135,2.91653,2.919,7250000.0
2008-12-30 11:00:00,2.91774,2.91791,2.91186,2.91656,9000000.0
2008-12-30 11:01:00,2.91713,2.91929,2.91476,2.91795,8500000.0
2008-12-30 11:02:00,2.92224,2.92432,2.92102,2.92276,5630000.0
2008-12-30 11:03:00,2.92584,2.92584,2.92062,2.92294,8750000.0
2008-12-30 11:04:00,2.91951,2.92756,2.91951,2.92568,6250000.0
2008-12-30 11:05:00,2.92225,2.92238,2.91856,2.92033,8750000.0
2008-12-30 11:06:00,2.92184,2.92481,2.92179,2.92284,10250000.0
2008-12-30 11:07:00,2.92422,2.9288,2.92233,2.92831,11500000.0
2008-12-30 11:08:00,2.9236,2.92684,2.92234,2.92684,7750000.0
2008-12-30 11:09:00,2.92438,2.92524,2.91927,2.92208,7250000.0
2008-12-30 11:10:00,2.92633,2.92633,2.91827,2.92027,7500000.0
2008-12-30 11:11:00,2.91942,2.91987,2.91574,2.91937,6250000.0
2008-12-30 11:12:00,2.9183,2.91895,2.91433,2.91726,7130000.0
2008-12-30 11:13:00,2.915,2.91868,2.915,2.91664,9750000.0
2008-12-30 11:14:00,2.9186,2.91947,2.91569,2.91947,7000000.0
2008-12-30 11:15:00,2.91969,2.92159,2.91671,2.91671,8260000.0
2008-12-30 11:16:00,2.9182,2.91861,2.91575,2.91575,6000000.0
2008-12-30 11:17:00,2.91648,2.92089,2.91648,2.92085,8380000.0
2008-12-30 11:18:00,2.91688,2.92,2.91542,2.91542,10250000.0
2008-12-30 11:19:00,2.91345,2.91417,2.90662,2.90933,6750000.0
2008-12-30 11:20:00,2.90502,2.90502,2.90256,2.90293,6500000.0
2008-12-30 11:21:00,2.9039,2.9039,2.89736,2.90064,10750000.0
2008-12-30 11:22:00,2.89778,2.89778,2.88782,2.88782,8500000.0
2008-12-30 11:23:00,2.89573,2.89771,2.89057,2.89747,11500000.0
2008-12-30 11:24:00,2.89682,2.89996,2.89306,2.89925,11630000.0
2008-12-30 11:25:00,2.90177,2.90277,2.89996,2.90197,12500000.0
2008-12-30 11:26:00,2.90127,2.90185,2.89783,2.90185,10500000.0
2008-12-30 11:27:00,2.90012,2.90294,2.90008,2.90164,11750000.0
2008-12-30 11:28:00,2.90187,2.90232,2.89778,2.89778,8250000.0
2008-12-30 11:29:00,2.90073,2.90089,2.89678,2.90037,7500000.0
2008-12-30 11:30:00,2.90059,2.90247,2.89947,2.90247,9000000.0
2008-12-30 11:31:00,2.90272,2.90272,2.8989,2.90199,10750000.0
2008-12-30 11:32:00,2.90204,2.90259,2.89841,2.90251,13010000.0
2008-12-30 11:33:00,2.90334,2.90335,2.90005,2.90216,14630000.0
2008-12-30 11:34:00,2.90229,2.90229,2.89909,2.90085,7000000.0
2008-12-30 11:35:00,2.89984,2.90191,2.89674,2.89969,9500000.0
2008-12-30 11:36:00,2.90183,2.90316,2.90086,2.90149,7250000.0
2008-12-30 11:37:00,2.8995,2.90192,2.89895,2.90192,6750000.0
2008-12-30 11:38:00,2.89752,2.90068,2.8975,2.90055,6000000.0
2008-12-30 11:39:00,2.90102,2.90242,2.89629,2.90098,10880000.0
2008-12-30 11:40:00,2.89918,2.90319,2.89918,2.90276,15750000.0
2008-12-30 11:41:00,2.90278,2.90306,2.89828,2.90168,8000000.0
2008-12-30 11:42:00,2.90253,2.90383,2.90104,2.90118,8750000.0
2008-12-30 11:43:00,2.90041,2.90183,2.89621,2.8997,11250000.0
2008-12-30 11:44:00,2.89982,2.90192,2.8969,2.89865,7000000.0
2008-12-30 11:45:00,2.90144,2.90144,2.89702,2.89977,6630000.0
2008-12-30 11:46:00,2.9005,2.90222,2.90009,2.90222,5630000.0
2008-12-30 11:47:00,2.89914,2.90323,2.89784,2.90102,11000000.0
2008-12-30 11:48:00,2.89972,2.90304,2.89897,2.90304,13500000.0
2008-12-30 11:49:00,2.90418,2.90502,2.89921,2.90196,11500000.0
2008-12-30 11:50:00,2.90402,2.90403,2.90218,2.90232,10750000.0
2008-12-30 11:51:00,2.90146,2.90398,2.90129,2.90267,5500000.0
2008-12-30 11:52:00,2.90309,2.90363,2.90097,2.90272,10000000.0
2008-12-30 11:53:00,2.90265,2.9035,2.90115,2.90197,5250000.0
2008-12-30 11:54:00,2.90331,2.90331,2.8948,2.90102,8250000.0
2008-12-30 11:55:00,2.90164,2.90252,2.89954,2.89999,10500000.0
2008-12-30 11:56:00,2.90076,2.90164,2.89889,2.90164,6500000.0
2008-12-30 11:57:00,2.89888,2.90396,2.89888,2.90131,6750000.0
2008-12-30 11:58:00,2.89834,2.90406,2.89834,2.90406,11880000.0
2008-12-30 11:59:00,2.90507,2.90563,2.89975,2.90563,10500000.0
2008-12-30 12:00:00,2.90444,2.90522,2.90051,2.90427,7750000.0
2008-12-30 12:01:00,2.90148,2.9054,2.90148,2.9043,6750000.0
2008-12-30 12:02:00,2.90177,2.90547,2.90091,2.90547,10000000.0
2008-12-30 12:03:00,2.90338,2.90576,2.90278,2.90278,6250000.0
2008-12-30 12:04:00,2.90382,2.90535,2.90117,2.90535,6500000.0
2008-12-30 12:05:00,2.90377,2.90524,2.89754,2.90344,10500000.0
2008-12-30 12:06:00,2.90429,2.90436,2.90118,2.90373,8750000.0
2008-12-30 12:07:00,2.90324,2.90326,2.89945,2.89945,9500000.0
2008-12-30 12:08:00,2.90299,2.90378,2.89877,2.90187,7130000.0
2008-12-30 12:09:00,2.90347,2.90441,2.90006,2.90282,14750000.0
2008-12-30 12:10:00,2.90474,2.90474,2.89895,2.90343,9000000.0
2008-12-30 12:11:00,2.9043,2.9043,2.90134,2.90345,6750000.0
2008-12-30 12:12:00,2.90218,2.90373,2.90099,2.90321,8750000.0
2008-12-30 12:13:00,2.90306,2.90482,2.89865,2.90231,12510000.0
2008-12-30 12:14:00,2.90211,2.90275,2.89637,2.90055,9250000.0
2008-12-30 12:15:00,2.89858,2.9103,2.89858,2.91018,10750000.0
2008-12-30 12:16:00,2.90871,2.90871,2.90077,2.90306,5750000.0
2008-12-30 12:17:00,2.90899,2.90996,2.90474,2.90578,6010000.0
2008-12-30 12:18:00,2.90258,2.90516,2.89959,2.89959,6250000.0
2008-12-30 12:19:00,2.90242,2.90278,2.89657,2.90195,8130000.0
2008-12-30 12:20:00,2.89793,2.9028,2.89793,2.9025,7250000.0
2008-12-30 12:21:00,2.8993,2.90199,2.89501,2.89765,14750000.0
2008-12-30 12:22:00,2.90186,2.90315,2.90031,2.90315,8750000.0
2008-12-30 12:23:00,2.90262,2.90328,2.89841,2.90328,11500000.0
2008-12-30 12:24:00,2.90308,2.90337,2.89763,2.90221,6500000.0
2008-12-30 12:25:00,2.90351,2.9131,2.9024,2.9131,5750000.0
2008-12-30 12:26:00,2.91186,2.91224,2.90622,2.90953,11500000.0
2008-12-30 12:27:00,2.90894,2.91103,2.9058,2.90798,8500000.0
2008-12-30 12:28:00,2.90801,2.90801,2.9027,2.9027,8000000.0
2008-12-30 12:29:00,2.90601,2.90882,2.90503,2.90882,6000000.0
2008-12-30 12:30:00,2.91112,2.91152,2.90685,2.90753,5750000.0
2008-12-30 12:31:00,2.90971,2.91467,2.90892,2.91273,5500000.0
2008-12-30 12:32:00,2.91175,2.91175,2.91001,2.91014,7000000.0
2008-12-30 12:33:00,2.91102,2.91103,2.9079,2.91103,12250000.0
2008-12-30 12:34:00,2.91034,2.91144,2.90827,2.91042,7750000.0
2008-12-30 12:35:00,2.90965,2.91102,2.90523,2.90926,13880000.0
2008-12-30 12:36:00,2.91158,2.91158,2.9078,2.90989,5500000.0
2008-12-30 12:37:00,2.90621,2.90857,2.90279,2.90656,12380000.0
2008-12-30 12:38:00,2.9066,2.90739,2.90077,2.90689,10130000.0
2008-12-30 12:39:00,2.90653,2.90794,2.90376,2.90794,6380000.0
2008-12-30 12:40:00,2.9042,2.90816,2.9042,2.90777,9250000.0
2008-12-30 12:41:00,2.90693,2.90928,2.90538,2.90556,5500000.0
2008-12-30 12:42:00,2.90803,2.90906,2.90504,2.90835,11250000.0
2008-12-30 12:43:00,2.90753,2.90894,2.90697,2.90747,7250000.0
2008-12-30 12:44:00,2.90602,2.90844,2.90579,2.90656,13750000.0
2008-12-30 12:45:00,2.90484,2.91024,2.90484,2.91024,5500000.0
2008-12-30 12:46:00,2.90997,2.91014,2.90444,2.90524,8880000.0
2008-12-30 12:47:00,2.90896,2.91025,2.90674,2.90976,8000000.0
2008-12-30 12:48:00,2.91029,2.91185,2.90608,2.91145,11750000.0
2008-12-30 12:49:00,2.91204,2.91305,2.90869,2.91305,7000000.0
2008-12-30 12:50:00,2.91269,2.91296,2.90841,2.91207,12760000.0
2008-12-30 12:51:00,2.91267,2.91279,2.90581,2.90933,7250000.0
2008-12-30 12:52:00,2.90875,2.91034,2.90541,2.90676,8250000.0
2008-12-30 12:53:00,2.91198,2.91215,2.90818,2.91191,9000000.0
2008-12-30 12:54:00,2.91013,2.91237,2.90896,2.91228,8250000.0
2008-12-30 12:55:00,2.90894,2.91313,2.90765,2.91247,10500000.0
2008-12-30 12:56:00,2.91016,2.9136,2.90874,2.91031,10000000.0
2008-12-30 12:57:00,2.9131,2.91376,2.90898,2.91169,9380000.0
2008-12-30 12:58:00,2.9142,2.91522,2.90868,2.91197,10250000.0
2008-12-30 12:59:00,2.91295,2.91571,2.91138,2.91571,11130000.0
2008-12-30 13:00:00,2.91508,2.91538,2.91318,2.91534,9130000.0
2008-12-30 13:01:00,2.91365,2.91662,2.91365,2.91484,7500000.0
2008-12-30 13:02:00,2.91677,2.91832,2.91418,2.91632,9250000.0
2008-12-30 13:03:00,2.9162,2.91933,2.91524,2.91919,11750000.0
2008-12-30 13:04:00,2.91938,2.92047,2.91597,2.92047,11630000.0
2008-12-30 13:05:00,2.92046,2.92181,2.91537,2.92181,15750000.0
2008-12-30 13:06:00,2.91921,2.92437,2.91921,2.92437,8000000.0
2008-12-30 13:07:00,2.92359,2.92587,2.92051,2.92432,9000000.0
2008-12-30 13:08:00,2.92388,2.92471,2.92069,2.92069,8380000.0
2008-12-30 13:09:00,2.92188,2.92188,2.91741,2.91941,7000000.0
2008-12-30 13:10:00,2.92182,2.92182,2.91782,2.92041,8750000.0
2008-12-30 13:11:00,2.91828,2.9206,2.91639,2.91885,11750000.0
2008-12-30 13:12:00,2.91888,2.92172,2.91677,2.92172,8500000.0
2008-12-30 13:13:00,2.92167,2.92454,2.91809,2.92438,13750000.0
2008-12-30 13:14:00,2.92298,2.92557,2.9227,2.92441,8000000.0
2008-12-30 13:15:00,2.92394,2.92488,2.91873,2.9193,5750000.0
2008-12-30 13:16:00,2.92243,2.92317,2.91695,2.92296,11630000.0
2008-12-30 13:17:00,2.92044,2.92295,2.92044,2.92263,6750000.0
2008-12-30 13:18:00,2.92341,2.93098,2.92254,2.93098,6500000.0
2008-12-30 13:19:00,2.92829,2.93038,2.92495,2.93038,8000000.0
2008-12-30 13:20:00,2.92875,2.931,2.92875,2.93001,5250000.0
2008-12-30 13:21:00,2.93022,2.93062,2.9277,2.92957,10760000.0
2008-12-30 13:22:00,2.92893,2.93047,2.92637,2.93047,6500000.0
2008-12-30 13:23:00,2.93004,2.93113,2.92751,2.93081,17250000.0
2008-12-30 13:24:00,2.93142,2.93142,2.9273,2.92931,10500000.0
2008-12-30 13:25:00,2.93041,2.93043,2.92703,2.92853,8630000.0
2008-12-30 13:26:00,2.92773,2.9288,2.92498,2.9288,10250000.0
2008-12-30 13:27:00,2.92852,2.93076,2.92852,2.93027,11000000.0
2008-12-30 13:28:00,2.9286,2.9304,2.92607,2.92783,9750000.0
2008-12-30 13:29:00,2.92689,2.93219,2.92689,2.93219,5250000.0
2008-12-30 13:30:00,2.93326,2.93512,2.92863,2.9312,7750000.0
2008-12-30 13:31:00,2.929,2.93327,2.9281,2.92983,7880000.0
2008-12-30 13:32:00,2.93164,2.93257,2.9286,2.93065,10500000.0
2008-12-30 13:33:00,2.93151,2.93151,2.92663,2.92954,10750000.0
2008-12-30 13:34:00,2.92937,2.93344,2.9282,2.93344,7250000.0
2008-12-30 13:35:00,2.93272,2.93391,2.9292,2.93084,9750000.0
2008-12-30 13:36:00,2.93229,2.93229,2.92561,2.93125,8250000.0
2008-12-30 13:37:00,2.93183,2.93183,2.92734,2.92743,9250000.0
2008-12-30 13:38:00,2.93146,2.93237,2.92714,2.932,7500000.0
2008-12-30 13:39:00,2.93248,2.93248,2.92709,2.92709,7000000.0
2008-12-30 13:40:00,2.92651,2.92991,2.92562,2.92562,5750000.0
2008-12-30 13:41:00,2.92996,2.92996,2.92599,2.92691,10500000.0
2008-12-30 13:42:00,2.92821,2.9299,2.92749,2.9299,5750000.0
2008-12-30 13:43:00,2.92753,2.92981,2.92703,2.92981,7500000.0
2008-12-30 13:44:00,2.92917,2.92955,2.92789,2.92891,10130000.0
2008-12-30 13:45:00,2.92563,2.92953,2.92563,2.92659,10250000.0
2008-12-30 13:46:00,2.92967,2.93045,2.92783,2.93045,7250000.0
2008-12-30 13:47:00,2.92684,2.93167,2.92684,2.93148,8750000.0
2008-12-30 13:48:00,2.93175,2.93468,2.9295,2.93468,11500000.0
2008-12-30 13:49:00,2.93432,2.93432,2.93115,2.93279,8000000.0
2008-12-30 13:50:00,2.93396,2.93412,2.93037,2.93291,11000000.0
2008-12-30 13:51:00,2.93353,2.93353,2.93004,2.93293,14750000.0
2008-12-30 13:52:00,2.93308,2.93308,2.92849,2.93208,10000000.0
2008-12-30 13:53:00,2.93181,2.93217,2.92764,2.92764,6250000.0
2008-12-30 13:54:00,2.93127,2.93127,2.92815,2.92815,6000000.0
2008-12-30 13:55:00,2.93033,2.93062,2.9285,2.9285,8500000.0
2008-12-30 13:56:00,2.92946,2.93053,2.92505,2.92661,10000000.0
2008-12-30 13:57:00,2.92885,2.92887,2.9247,2.9247,10000000.0
2008-12-30 13:58:00,2.92418,2.92728,2.92253,2.92609,7500000.0
2008-12-30 13:59:00,2.92766,2.92828,2.92655,2.92793,5880000.0
2008-12-30 14:00:00,2.92383,2.93043,2.92383,2.92938,10250000.0
2008-12-30 14:01:00,2.92615,2.92993,2.92508,2.92764,12500000.0
2008-12-30 14:02:00,2.92775,2.92842,2.92614,2.92713,12750000.0
2008-12-30 14:03:00,2.9271,2.92866,2.92379,2.92379,9000000.0
2008-12-30 14:04:00,2.92708,2.92931,2.92395,2.92931,7000000.0
2008-12-30 14:05:00,2.92711,2.92774,2.92421,2.92742,6250000.0
2008-12-30 14:06:00,2.9245,2.92823,2.92399,2.92676,9130000.0
2008-12-30 14:07:00,2.92708,2.92708,2.92287,2.92567,7500000.0
2008-12-30 14:08:00,2.9243,2.92705,2.92039,2.92626,10880000.0
2008-12-30 14:09:00,2.92675,2.92675,2.92258,2.92258,5500000.0
2008-12-30 14:10:00,2.92465,2.92631,2.92027,2.92195,10880000.0
2008-12-30 14:11:00,2.92479,2.92685,2.92161,2.92671,5250000.0
2008-12-30 14:12:00,2.9263,2.92646,2.92194,2.92464,8000000.0
2008-12-30 14:13:00,2.92394,2.92599,2.92248,2.92525,12250000.0
2008-12-30 14:14:00,2.92561,2.92575,2.92398,2.92519,7250000.0
2008-12-30 14:15:00,2.92405,2.92786,2.92295,2.92613,10750000.0
2008-12-30 14:16:00,2.92749,2.92749,2.92304,2.92693,12250000.0
2008-12-30 14:17:00,2.92579,2.92745,2.92434,2.92745,9250000.0
2008-12-30 14:18:00,2.92636,2.92748,2.92353,2.92748,10500000.0
2008-12-30 14:19:00,2.92582,2.92998,2.92284,2.92849,13130000.0
2008-12-30 14:20:00,2.92731,2.92767,2.92078,2.92675,6500000.0
2008-12-30 14:21:00,2.92691,2.92705,2.92322,2.92693,11880000.0
2008-12-30 14:22:00,2.92335,2.92737,2.92335,2.92583,5750000.0
2008-12-30 14:23:00,2.92659,2.92857,2.92598,2.92772,11510000.0
2008-12-30 14:24:00,2.92855,2.92935,2.92559,2.928,12510000.0
2008-12-30 14:25:00,2.93003,2.93205,2.92794,2.93205,10000000.0
2008-12-30 14:26:00,2.93263,2.93263,2.92642,2.93112,11500000.0
2008-12-30 14:27:00,2.93144,2.93157,2.92949,2.93004,10750000.0
2008-12-30 14:28:00,2.92809,2.93028,2.92543,2.92906,8750000.0
2008-12-30 14:29:00,2.92957,2.93081,2.92728,2.92728,8750000.0
2008-12-30 14:30:00,2.92781,2.93021,2.92781,2.92869,8130000.0
2008-12-30 14:31:00,2.92586,2.9287,2.92458,2.92458,7750000.0
2008-12-30 14:32:00,2.92691,2.92725,2.92159,2.92725,11250000.0
2008-12-30 14:33:00,2.92803,2.92803,2.92437,2.92546,8130000.0
2008-12-30 14:34:00,2.92776,2.92776,2.92236,2.92688,14250000.0
2008-12-30 14:35:00,2.9273,2.92802,2.9239,2.9273,10000000.0
2008-12-30 14:36:00,2.92698,2.92831,2.92528,2.9273,8750000.0
2008-12-30 14:37:00,2.92626,2.92826,2.92439,2.92766,11130000.0
2008-12-30 14:38:00,2.92895,2.92895,2.92602,2.92675,7130000.0
2008-12-30 14:39:00,2.92737,2.92989,2.9247,2.9247,11500000.0
2008-12-30 14:40:00,2.9276,2.92854,2.92301,2.92854,9380000.0
2008-12-30 14:41:00,2.92963,2.92982,2.92758,2.92812,6250000.0
2008-12-30 14:42:00,2.93001,2.93001,2.92809,2.92917,10000000.0
2008-12-30 14:43:00,2.93062,2.93132,2.92648,2.92854,9500000.0
2008-12-30 14:44:00,2.92929,2.93204,2.92782,2.92911,6750000.0
2008-12-30 14:45:00,2.93122,2.93145,2.92551,2.92738,10000000.0
2008-12-30 14:46:00,2.931,2.931,2.92732,2.92867,10000000.0
2008-12-30 14:47:00,2.93005,2.93175,2.92937,2.93124,8000000.0
2008-12-30 14:48:00,2.93301,2.93301,2.92773,2.93057,13750000.0
2008-12-30 14:49:00,2.93084,2.93157,2.92912,2.93116,9750000.0
2008-12-30 14:50:00,2.93151,2.93299,2.92836,2.93299,6130000.0
2008-12-30 14:51:00,2.93455,2.93511,2.93242,2.93511,5500000.0
2008-12-30 14:52:00,2.93382,2.93753,2.93131,2.93278,13000000.0
2008-12-30 14:53:00,2.93429,2.93591,2.93156,2.93156,6250000.0
2008-12-30 14:54:00,2.9361,2.9361,2.93123,2.93123,8500000.0
2008-12-30 14:55:00,2.93535,2.93953,2.9353,2.93951,9880000.0
2008-12-30 14:56:00,2.9413,2.9413,2.93553,2.93553,12750000.0
2008-12-30 14:57:00,2.93989,2.9403,2.93461,2.93917,8750000.0
2008-12-30 14:58:00,2.93752,2.93947,2.93504,2.93893,8250000.0
2008-12-30 14:59:00,2.94147,2.94358,2.93735,2.94358,10500000.0
2008-12-30 15:00:00,2.94294,2.94469,2.94076,2.94319,10750000.0
2008-12-30 15:01:00,2.94383,2.94383,2.93781,2.93781,5500000.0
2008-12-30 15:02:00,2.94028,2.94082,2.93677,2.93809,8250000.0
2008-12-30 15:03:00,2.93824,2.93884,2.93279,2.93319,12000000.0
2008-12-30 15:04:00,2.93317,2.93402,2.93085,2.93219,11750000.0
2008-12-30 15:05:00,2.93478,2.9373,2.93295,2.93621,11380000.0
2008-12-30 15:06:00,2.93428,2.93447,2.93139,2.93261,8500000.0
2008-12-30 15:07:00,2.93065,2.93845,2.93065,2.93816,8250000.0
2008-12-30 15:08:00,2.93849,2.93947,2.93364,2.93655,8000000.0
2008-12-30 15:09:00,2.93751,2.93837,2.9356,2.93693,15750000.0
2008-12-30 15:10:00,2.93697,2.93697,2.93217,2.93582,9250000.0
2008-12-30 15:11:00,2.93459,2.93878,2.93316,2.93835,7500000.0
2008-12-30 15:12:00,2.93856,2.93888,2.93609,2.93822,5880000.0
2008-12-30 15:13:00,2.93843,2.93855,2.93633,2.93633,5500000.0
2008-12-30 15:14:00,2.93742,2.9376,2.9344,2.93667,9380000.0
2008-12-30 15:15:00,2.93499,2.93619,2.93213,2.93619,7000000.0
2008-12-30 15:16:00,2.93612,2.93654,2.93349,2.93474,12380000.0
2008-12-30 15:17:00,2.93419,2.93419,2.93252,2.93252,6000000.0
2008-12-30 15:18:00,2.92855,2.93213,2.92666,2.93103,8250000.0
2008-12-30 15:19:00,2.92935,2.92946,2.9242,2.9242,10250000.0
2008-12-30 15:20:00,2.92947,2.92994,2.92725,2.92939,9500000.0
2008-12-30 15:21:00,2.92673,2.92997,2.92673,2.92997,8130000.0
2008-12-30 15:22:00,2.92745,2.93184,2.92745,2.93157,9880000.0
2008-12-30 15:23:00,2.92996,2.93078,2.92547,2.93017,9500000.0
2008-12-30 15:24:00,2.92839,2.93074,2.92633,2.93054,6750000.0
2008-12-30 15:25:00,2.93299,2.93299,2.92828,2.93275,8750000.0
2008-12-30 15:26:00,2.93188,2.93214,2.92884,2.93152,7500000.0
2008-12-30 15:27:00,2.93163,2.9352,2.92799,2.93465,6500000.0
2008-12-30 15:28:00,2.93598,2.93691,2.93495,2.93682,6250000.0
2008-12-30 15:29:00,2.93378,2.93709,2.93378,2.935,6380000.0
2008-12-30 15:30:00,2.93388,2.93868,2.93272,2.93868,8750000.0
2008-12-30 15:31:00,2.93845,2.94001,2.93568,2.93936,13750000.0
2008-12-30 15:32:00,2.94041,2.9407,2.93789,2.94046,7000000.0
2008-12-30 15:33:00,2.94057,2.9432,2.93616,2.93784,10250000.0
2008-12-30 15:34:00,2.94233,2.94402,2.94057,2.9431,12000000.0
2008-12-30 15:35:00,2.93901,2.94468,2.93901,2.94371,13750000.0
2008-12-30 15:36:00,2.94413,2.94413,2.93951,2.94205,9630000.0
2008-12-30 15:37:00,2.9423,2.9423,2.93701,2.93852,8130000.0
2008-12-30 15:38:00,2.94068,2.94265,2.93877,2.93967,12500000.0
2008-12-30 15:39:00,2.94015,2.9429,2.93712,2.93992,13000000.0
2008-12-30 15:40:00,2.94122,2.94389,2.94122,2.94382,7000000.0
2008-12-30 15:41:00,2.94463,2.94464,2.93772,2.94436,8630000.0
2008-12-30 15:42:00,2.94609,2.94636,2.94012,2.94597,9250000.0
2008-12-30 15:43:00,2.94543,2.94588,2.94069,2.94231,14500000.0
2008-12-30 15:44:00,2.94342,2.94564,2.94315,2.94315,7000000.0
2008-12-30 15:45:00,2.94475,2.94621,2.94179,2.94513,8500000.0
2008-12-30 15:46:00,2.94691,2.94691,2.94234,2.94271,6250000.0
2008-12-30 15:47:00,2.94509,2.94597,2.94202,2.94468,7250000.0
2008-12-30 15:48:00,2.94031,2.94212,2.93456,2.93773,6500000.0
2008-12-30 15:49:00,2.93789,2.94185,2.93211,2.94185,9750000.0
2008-12-30 15:50:00,2.94163,2.94282,2.93734,2.94282,10000000.0
2008-12-30 15:51:00,2.94124,2.94165,2.93877,2.94165,7000000.0
2008-12-30 15:52:00,2.94115,2.94184,2.94055,2.94145,6250000.0
2008-12-30 15:53:00,2.93938,2.94385,2.93936,2.94267,9750000.0
2008-12-30 15:54:00,2.94435,2.94435,2.94109,2.9428,6250000.0
2008-12-30 15:55:00,2.94417,2.94557,2.94135,2.94516,6000000.0
2008-12-30 15:56:00,2.94333,2.94553,2.94184,2.94517,5500000.0
2008-12-30 15:57:00,2.94528,2.94528,2.9386,2.94176,13510000.0
2008-12-30 15:58:00,2.94268,2.94301,2.93862,2.94245,10500000.0
2008-12-30 15:59:00,2.94297,2.94408,2.93997,2.94346,10880000.0
2008-12-30 16:00:00,2.94303,2.94425,2.94136,2.9423,9000000.0
2008-12-30 16:01:00,2.94244,2.94467,2.9407,2.94319,6250000.0
2008-12-30 16:02:00,2.94304,2.94388,2.93981,2.94143,15880000.0
2008-12-30 16:03:00,2.94243,2.94243,2.93693,2.94007,7000000.0
2008-12-30 16:04:00,2.94192,2.94192,2.93338,2.93594,8130000.0
2008-12-30 16:05:00,2.93559,2.93566,2.93278,2.93305,6750000.0
2008-12-30 16:06:00,2.93342,2.93342,2.92524,2.92913,7250000.0
2008-12-30 16:07:00,2.92816,2.92845,2.92417,2.92845,11750000.0
2008-12-30 16:08:00,2.92683,2.9295,2.92487,2.92626,12500000.0
2008-12-30 16:09:00,2.92695,2.9277,2.92325,2.92709,8000000.0
2008-12-30 16:10:00,2.92589,2.92779,2.92071,2.92779,10500000.0
2008-12-30 16:11:00,2.92635,2.92737,2.9259,2.92642,5760000.0
2008-12-30 16:12:00,2.92501,2.92744,2.92351,2.92622,10750000.0
2008-12-30 16:13:00,2.92499,2.92763,2.92374,2.92675,8500000.0
2008-12-30 16:14:00,2.92709,2.92709,2.92354,2.92517,10000000.0
2008-12-30 16:15:00,2.92323,2.92421,2.92218,2.92387,6630000.0
2008-12-30 16:16:00,2.92374,2.92474,2.92212,2.92403,6750000.0
2008-12-30 16:17:00,2.9243,2.92472,2.91903,2.92138,16380000.0
2008-12-30 16:18:00,2.91881,2.9195,2.91198,2.91785,5500000.0
2008-12-30 16:19:00,2.91828,2.91905,2.91506,2.91589,9510000.0
2008-12-30 16:20:00,2.91824,2.92195,2.91714,2.92124,14630000.0
2008-12-30 16:21:00,2.91926,2.92165,2.91926,2.91968,5500000.0
2008-12-30 16:22:00,2.92167,2.92352,2.92006,2.92153,8500000.0
2008-12-30 16:23:00,2.92071,2.92071,2.91307,2.91325,5500000.0
2008-12-30 16:24:00,2.90679,2.91081,2.90075,2.90671,5880000.0
2008-12-30 16:25:00,2.89658,2.90524,2.8944,2.90333,7750000.0
2008-12-30 16:26:00,2.90295,2.91218,2.90295,2.91013,10500000.0
2008-12-30 16:27:00,2.90895,2.90937,2.904,2.90438,10750000.0
2008-12-30 16:28:00,2.90688,2.90777,2.90512,2.90777,11130000.0
2008-12-30 16:29:00,2.90756,2.90972,2.90674,2.90972,6250000.0
2008-12-30 16:30:00,2.91067,2.91138,2.90678,2.90919,8250000.0
2008-12-30 16:31:00,2.9124,2.91628,2.91125,2.91628,8250000.0
2008-12-30 16:32:00,2.91674,2.92067,2.9149,2.91814,7250000.0
2008-12-30 16:33:00,2.917,2.917,2.91243,2.91585,10250000.0
2008-12-30 16:34:00,2.91315,2.91729,2.91056,2.91565,15250000.0
2008-12-30 16:35:00,2.91643,2.91961,2.91328,2.91961,18380000.0
2008-12-30 16:36:00,2.91956,2.9208,2.91616,2.91877,13000000.0
2008-12-30 16:37:00,2.92007,2.92311,2.91791,2.92311,5250000.0
2008-12-30 16:38:00,2.92347,2.92539,2.91818,2.92539,10500000.0
2008-12-30 16:39:00,2.92456,2.92561,2.91881,2.92212,6750000.0
2008-12-30 16:40:00,2.92157,2.92303,2.92044,2.9213,7000000.0
2008-12-30 16:41:00,2.92096,2.92096,2.91691,2.9172,6000000.0
2008-12-30 16:42:00,2.91959,2.91959,2.91481,2.91657,7750000.0
2008-12-30 16:43:00,2.91794,2.91808,2.91453,2.91672,12880000.0
2008-12-30 16:44:00,2.91855,2.91874,2.91466,2.91604,10380000.0
2008-12-30 16:45:00,2.91715,2.91911,2.91551,2.9187,10000000.0
2008-12-30 16:46:00,2.92049,2.92049,2.91653,2.91747,6750000.0
2008-12-30 16:47:00,2.91964,2.91985,2.91547,2.91946,12500000.0
2008-12-30 16:48:00,2.92239,2.92587,2.92024,2.92587,7750000.0
2008-12-30 16:49:00,2.9277,2.92884,2.92309,2.92544,10630000.0
2008-12-30 16:50:00,2.92413,2.92493,2.92058,2.92058,6250000.0
2008-12-30 16:51:00,2.91778,2.91905,2.91565,2.9186,9750000.0
2008-12-30 16:52:00,2.91781,2.91968,2.91553,2.91968,10500000.0
2008-12-30 16:53:00,2.91936,2.92035,2.91478,2.92035,13750000.0
2008-12-30 16:54:00,2.91833,2.92011,2.91618,2.92011,7250000.0
2008-12-30 16:55:00,2.9183,2.91986,2.9145,2.91745,8000000.0
2008-12-30 16:56:00,2.92052,2.9216,2.9176,2.9216,11750000.0
2008-12-30 16:57:00,2.9216,2.92364,2.92046,2.92364,6750000.0
2008-12-30 16:58:00,2.92162,2.92522,2.92049,2.92489,8380000.0
2008-12-30 16:59:00,2.92506,2.92508,2.9226,2.92448,10250000.0
2008-12-30 17:00:00,2.92614,2.92798,2.9241,2.92798,6500000.0
2008-12-30 17:01:00,2.9287,2.93075,2.92672,2.93075,11000000.0
2008-12-30 17:02:00,2.93095,2.93095,2.92611,2.9298,7500000.0
2008-12-30 17:03:00,2.92752,2.92904,2.92203,2.9248,10500000.0
2008-12-30 17:04:00,2.92554,2.92664,2.92246,2.9259,13000000.0
2008-12-30 17:05:00,2.92577,2.92936,2.92315,2.9285,8880000.0
2008-12-30 17:06:00,2.92854,2.92854,2.92357,2.92444,5500000.0
2008-12-30 17:07:00,2.92619,2.92691,2.92361,2.92686,7000000.0
2008-12-30 17:08:00,2.92681,2.92774,2.92541,2.92613,9760000.0
2008-12-30 17:09:00,2.92497,2.92718,2.92396,2.92396,9500000.0
2008-12-30 17:10:00,2.92378,2.92538,2.92057,2.92407,11130000.0
2008-12-30 17:11:00,2.92513,2.92642,2.92401,2.92597,5750000.0
2008-12-30 17:12:00,2.92872,2.92885,2.92506,2.92802,7630000.0
2008-12-30 17:13:00,2.92796,2.93038,2.92692,2.93018,9130000.0
2008-12-30 17:14:00,2.93096,2.93129,2.92681,2.93002,7000000.0
2008-12-30 17:15:00,2.92788,2.92842,2.92293,2.92842,8380000.0
2008-12-30 17:16:00,2.92732,2.92776,2.92104,2.92211,11750000.0
2008-12-30 17:17:00,2.92299,2.92631,2.92114,2.92631,7880000.0
2008-12-30 17:18:00,2.9225,2.92959,2.9225,2.92769,5500000.0
2008-12-30 17:19:00,2.92579,2.93057,2.92579,2.92997,11130000.0
2008-12-30 17:20:00,2.92959,2.93164,2.92959,2.93144,7500000.0
2008-12-30 17:21:00,2.93181,2.93205,2.92933,2.93004,7880000.0
2008-12-30 17:22:00,2.92995,2.93225,2.92995,2.93225,14130000.0
2008-12-30 17:23:00,2.93091,2.93466,2.92809,2.934,11000000.0
2008-12-30 17:24:00,2.93142,2.93584,2.9301,2.93584,10500000.0
2008-12-30 17:25:00,2.93652,2.93652,2.93024,2.93598,10000000.0
2008-12-30 17:26:00,2.93666,2.93785,2.93223,2.93785,12750000.0
2008-12-30 17:27:00,2.93793,2.93828,2.93472,2.93668,7000000.0
2008-12-30 17:28:00,2.93405,2.93625,2.93115,2.93625,6750000.0
2008-12-30 17:29:00,2.93117,2.93738,2.93105,2.93391,7380000.0
2008-12-30 17:30:00,2.93601,2.93805,2.93547,2.93802,6750000.0
2008-12-30 17:31:00,2.93727,2.93766,2.93183,2.93183,11750000.0
2008-12-30 17:32:00,2.9334,2.93368,2.92721,2.93345,7000000.0
2008-12-30 17:33:00,2.93425,2.93497,2.93287,2.93316,4880000.0
2008-12-30 17:34:00,2.93293,2.93655,2.93196,2.93429,7000000.0
2008-12-30 17:35:00,2.93595,2.93727,2.93232,2.93593,7000000.0
2008-12-30 17:36:00,2.9359,2.94316,2.9359,2.94292,8750000.0
2008-12-30 17:37:00,2.94478,2.94561,2.94153,2.94213,8500000.0
2008-12-30 17:38:00,2.94391,2.94391,2.93997,2.94183,10750000.0
2008-12-30 17:39:00,2.93752,2.94228,2.93731,2.94228,7500000.0
2008-12-30 17:40:00,2.942,2.9438,2.94092,2.94276,5750000.0
2008-12-30 17:41:00,2.94317,2.95392,2.94317,2.95168,6750000.0
2008-12-30 17:42:00,2.94771,2.9506,2.94658,2.9477,7130000.0
2008-12-30 17:43:00,2.94722,2.94765,2.94486,2.94765,5880000.0
2008-12-30 17:44:00,2.94532,2.94808,2.94155,2.94264,15630000.0
2008-12-30 17:45:00,2.9465,2.9465,2.94143,2.94498,10250000.0
2008-12-30 17:46:00,2.94021,2.94474,2.94021,2.94316,9250000.0
2008-12-30 17:47:00,2.94143,2.94395,2.94143,2.9439,9380000.0
2008-12-30 17:48:00,2.94023,2.94417,2.94023,2.94137,5250000.0
2008-12-30 17:49:00,2.93932,2.94293,2.93922,2.94104,7000000.0
2008-12-30 17:50:00,2.93836,2.94357,2.93673,2.94357,12750000.0
2008-12-30 17:51:00,2.94446,2.94446,2.93856,2.93975,6000000.0
2008-12-30 17:52:00,2.93758,2.94154,2.93548,2.93988,11250000.0
2008-12-30 17:53:00,2.94281,2.94357,2.94121,2.94233,6000000.0
2008-12-30 17:54:00,2.94402,2.94565,2.93699,2.94565,10750000.0
2008-12-30 17:55:00,2.94521,2.94544,2.94186,2.9438,9750000.0
2008-12-30 17:56:00,2.94388,2.94538,2.94032,2.94313,12000000.0
2008-12-30 17:57:00,2.94323,2.94533,2.94159,2.94402,12000000.0
2008-12-30 17:58:00,2.94447,2.94617,2.94335,2.94537,7500000.0
2008-12-30 17:59:00,2.94167,2.94655,2.94057,2.94611,12250000.0
2008-12-30 18:00:00,2.94776,2.94931,2.94545,2.94545,8750000.0
2008-12-30 18:01:00,2.94607,2.94713,2.94125,2.94478,10000000.0
2008-12-30 18:02:00,2.94669,2.94853,2.94526,2.94853,18500000.0
2008-12-30 18:03:00,2.94735,2.95127,2.94548,2.94548,9500000.0
2008-12-30 18:04:00,2.94686,2.95267,2.94526,2.95059,10000000.0
2008-12-30 18:05:00,2.95279,2.95423,2.9504,2.95152,7250000.0
2008-12-30 18:06:00,2.9538,2.95504,2.95079,2.95233,7250000.0
2008-12-30 18:07:00,2.95377,2.95399,2.95121,2.9514,9630000.0
2008-12-30 18:08:00,2.95282,2.95491,2.95182,2.9533,6250000.0
2008-12-30 18:09:00,2.95238,2.95621,2.95238,2.95385,6000000.0
2008-12-30 18:10:00,2.95657,2.9579,2.95597,2.95714,5880000.0
2008-12-30 18:11:00,2.95602,2.95802,2.95354,2.95354,9750000.0
2008-12-30 18:12:00,2.95461,2.95526,2.95095,2.95095,5500000.0
2008-12-30 18:13:00,2.95266,2.9529,2.94914,2.95052,10500000.0
2008-12-30 18:14:00,2.95462,2.95502,2.94896,2.95451,8500000.0
2008-12-30 18:15:00,2.95391,2.9556,2.95358,2.9556,8250000.0
2008-12-30 18:16:00,2.95481,2.95501,2.95177,2.95385,8250000.0
2008-12-30 18:17:00,2.95597,2.95757,2.95324,2.95557,9500000.0
2008-12-30 18:18:00,2.95612,2.95646,2.95315,2.95454,5750000.0
2008-12-30 18:19:00,2.9556,2.9556,2.95017,2.95153,11380000.0
2008-12-30 18:20:00,2.95234,2.95532,2.95113,2.95438,10630000.0
2008-12-30 18:21:00,2.95391,2.95488,2.95033,2.95277,14130000.0
2008-12-30 18:22:00,2.95285,2.95398,2.94719,2.94719,17250000.0
2008-12-30 18:23:00,2.9493,2.95447,2.94922,2.94987,12380000.0
2008-12-30 18:24:00,2.94744,2.95247,2.94744,2.95205,5750000.0
2008-12-30 18:25:00,2.95246,2.95323,2.95088,2.95313,7750000.0
2008-12-30 18:26:00,2.95071,2.95315,2.94964,2.95315,6750000.0
2008-12-30 18:27:00,2.95161,2.95561,2.95161,2.95438,6000000.0
2008-12-30 18:28:00,2.9525,2.95434,2.95204,2.95204,10000000.0
2008-12-30 18:29:00,2.95258,2.9544,2.94906,2.95147,8250000.0
2008-12-30 18:30:00,2.95234,2.9548,2.95068,2.95356,15500000.0
2008-12-30 18:31:00,2.952,2.95505,2.952,2.95505,9130000.0
2008-12-30 18:32:00,2.95308,2.95414,2.95087,2.95087,9000000.0
2008-12-30 18:33:00,2.95119,2.95429,2.95004,2.95429,15130000.0
2008-12-30 18:34:00,2.95423,2.95472,2.95132,2.95132,13250000.0
2008-12-30 18:35:00,2.95384,2.95419,2.94683,2.95062,12500000.0
2008-12-30 18:36:00,2.95375,2.95375,2.95061,2.95289,7750000.0
2008-12-30 18:37:00,2.95228,2.95258,2.94923,2.95219,10250000.0
2008-12-30 18:38:00,2.95056,2.95203,2.94967,2.94967,12630000.0
2008-12-30 18:39:00,2.94978,2.95261,2.94852,2.95133,14630000.0
2008-12-30 18:40:00,2.9506,2.95152,2.94811,2.95047,10500000.0
2008-12-30 18:41:00,2.95123,2.95123,2.94615,2.94983,8260000.0
2008-12-30 18:42:00,2.94932,2.95095,2.94579,2.95025,10750000.0
2008-12-30 18:43:00,2.94968,2.95216,2.94553,2.95126,7500000.0
2008-12-30 18:44:00,2.95084,2.95334,2.94916,2.95321,10000000.0
2008-12-30 18:45:00,2.95273,2.95455,2.94867,2.95342,7750000.0
2008-12-30 18:46:00,2.95396,2.95466,2.95114,2.95403,5500000.0
2008-12-30 18:47:00,2.9549,2.95545,2.95318,2.95368,5250000.0
2008-12-30 18:48:00,2.95607,2.95778,2.94897,2.95574,9750000.0
2008-12-30 18:49:00,2.95397,2.95557,2.95141,2.95369,7500000.0
2008-12-30 18:50:00,2.95433,2.95504,2.95191,2.95228,6750000.0
2008-12-30 18:51:00,2.94891,2.95562,2.94891,2.95392,9000000.0
2008-12-30 18:52:00,2.95558,2.95657,2.95336,2.95371,13250000.0
2008-12-30 18:53:00,2.95342,2.95543,2.95174,2.95419,10250000.0
2008-12-30 18:54:00,2.95521,2.95521,2.95233,2.95233,7250000.0
2008-12-30 18:55:00,2.95293,2.9546,2.94944,2.95245,6000000.0
2008-12-30 18:56:00,2.95468,2.95562,2.95288,2.95307,13250000.0
2008-12-30 18:57:00,2.95091,2.95569,2.9507,2.95492,10500000.0
2008-12-30 18:58:00,2.95587,2.95795,2.95411,2.95704,11630000.0
2008-12-30 18:59:00,2.95689,2.95921,2.95281,2.95914,8500000.0
2008-12-30 19:00:00,2.95689,2.96102,2.95689,2.96008,8250000.0
2008-12-30 19:01:00,2.96095,2.96109,2.95447,2.95836,12250000.0
2008-12-30 19:02:00,2.95945,2.96056,2.95687,2.96015,7250000.0
2008-12-30 19:03:00,2.95991,2.95991,2.95684,2.95982,6500000.0
2008-12-30 19:04:00,2.95725,2.95962,2.95613,2.95728,10000000.0
2008-12-30 19:05:00,2.95981,2.95991,2.95721,2.95789,6250000.0
2008-12-30 19:06:00,2.95943,2.95943,2.95319,2.9556,14130000.0
2008-12-30 19:07:00,2.95482,2.9566,2.95217,2.95217,6750000.0
2008-12-30 19:08:00,2.95479,2.95729,2.94919,2.9547,8000000.0
2008-12-30 19:09:00,2.95577,2.95636,2.95391,2.95554,8000000.0
2008-12-30 19:10:00,2.95326,2.95371,2.95038,2.95109,9000000.0
2008-12-30 19:11:00,2.95163,2.95298,2.94629,2.94735,8750000.0
2008-12-30 19:12:00,2.94761,2.95138,2.94595,2.94985,9750000.0
2008-12-30 19:13:00,2.94957,2.95079,2.94337,2.95019,10380000.0
2008-12-30 19:14:00,2.94927,2.95361,2.9466,2.95199,11250000.0
2008-12-30 19:15:00,2.95326,2.95743,2.95326,2.95542,7500000.0
2008-12-30 19:16:00,2.95679,2.96011,2.95625,2.95987,7000000.0
2008-12-30 19:17:00,2.9597,2.96114,2.95545,2.95986,11750000.0
2008-12-30 19:18:00,2.96017,2.96129,2.95794,2.95794,7250000.0
2008-12-30 19:19:00,2.95922,2.96067,2.9563,2.95642,13500000.0
2008-12-30 19:20:00,2.95693,2.95946,2.9565,2.95837,7500000.0
2008-12-30 19:21:00,2.95773,2.96124,2.95648,2.95648,8630000.0
2008-12-30 19:22:00,2.9565,2.95883,2.95451,2.95883,8750000.0
2008-12-30 19:23:00,2.9588,2.95935,2.95742,2.95791,6250000.0
2008-12-30 19:24:00,2.95527,2.958,2.9533,2.95701,13500000.0
2008-12-30 19:25:00,2.95349,2.95775,2.95349,2.95682,5500000.0
2008-12-30 19:26:00,2.95592,2.95859,2.95518,2.9573,14510000.0
2008-12-30 19:27:00,2.95583,2.95735,2.95279,2.95529,9750000.0
2008-12-30 19:28:00,2.95808,2.95881,2.95602,2.95881,8750000.0
2008-12-30 19:29:00,2.95798,2.96086,2.9561,2.96082,12250000.0
2008-12-30 19:30:00,2.96046,2.96077,2.95569,2.95761,6380000.0
2008-12-30 19:31:00,2.95781,2.95893,2.95287,2.95809,10000000.0
2008-12-30 19:32:00,2.95769,2.95914,2.9554,2.95883,8750000.0
2008-12-30 19:33:00,2.95641,2.95826,2.95241,2.95717,10000000.0
2008-12-30 19:34:00,2.95627,2.95867,2.95404,2.95445,8000000.0
2008-12-30 19:35:00,2.95815,2.95919,2.95767,2.95899,5500000.0
2008-12-30 19:36:00,2.95792,2.9601,2.95592,2.95945,12250000.0
2008-12-30 19:37:00,2.95901,2.96149,2.95584,2.96133,10500000.0
2008-12-30 19:38:00,2.96057,2.96057,2.9595,2.96017,7750000.0
2008-12-30 19:39:00,2.95751,2.96148,2.95751,2.96132,8250000.0
2008-12-30 19:40:00,2.96117,2.96117,2.95784,2.95982,7250000.0
2008-12-30 19:41:00,2.95671,2.96267,2.95665,2.95665,12500000.0
2008-12-30 19:42:00,2.96038,2.96061,2.95591,2.95988,10500000.0
2008-12-30 19:43:00,2.95959,2.9602,2.95565,2.95896,10000000.0
2008-12-30 19:44:00,2.95774,2.96015,2.95697,2.95942,5500000.0
2008-12-30 19:45:00,2.96003,2.96045,2.95555,2.95934,6500000.0
2008-12-30 19:46:00,2.95643,2.9596,2.95478,2.95627,11630000.0
2008-12-30 19:47:00,2.96001,2.96001,2.95691,2.95691,6250000.0
2008-12-30 19:48:00,2.96114,2.96114,2.95476,2.95906,7750000.0
2008-12-30 19:49:00,2.95987,2.96065,2.95391,2.95391,12630000.0
2008-12-30 19:50:00,2.96121,2.96121,2.95593,2.95863,7880000.0
2008-12-30 19:51:00,2.95996,2.96198,2.95851,2.95851,7500000.0
2008-12-30 19:52:00,2.96143,2.96143,2.95669,2.95669,6500000.0
2008-12-30 19:53:00,2.9602,2.9602,2.95547,2.95764,10500000.0
2008-12-30 19:54:00,2.95933,2.96008,2.95516,2.95855,11250000.0
2008-12-30 19:55:00,2.95755,2.95998,2.95652,2.95763,8630000.0
2008-12-30 19:56:00,2.95976,2.95999,2.95515,2.9591,9380000.0
2008-12-30 19:57:00,2.95646,2.95928,2.95481,2.95756,13630000.0
2008-12-30 19:58:00,2.95657,2.95993,2.95622,2.95717,9250000.0
2008-12-30 19:59:00,2.96034,2.96034,2.95256,2.958,5500000.0
2008-12-30 20:00:00,2.9584,2.96062,2.95773,2.95833,11250000.0
2008-12-30 20:01:00,2.96024,2.96084,2.95866,2.95902,14380000.0
2008-12-30 20:02:00,2.95993,2.96014,2.95413,2.95889,5750000.0
2008-12-30 20:03:00,2.96052,2.96052,2.95682,2.95682,13000000.0
2008-12-30 20:04:00,2.95742,2.96031,2.95742,2.95931,6500000.0
2008-12-30 20:05:00,2.95811,2.96091,2.95553,2.95786,11000000.0
2008-12-30 20:06:00,2.95823,2.95924,2.95574,2.95924,8500000.0
2008-12-30 20:07:00,2.9593,2.95977,2.95515,2.95762,7380000.0
2008-12-30 20:08:00,2.9595,2.9595,2.95569,2.95608,8500000.0
2008-12-30 20:09:00,2.95943,2.95963,2.95418,2.95776,9250000.0
2008-12-30 20:10:00,2.95759,2.95912,2.95386,2.9549,9250000.0
2008-12-30 20:11:00,2.95947,2.95956,2.95347,2.95777,6750000.0
2008-12-30 20:12:00,2.95682,2.95899,2.95682,2.95785,7630000.0
2008-12-30 20:13:00,2.95471,2.95976,2.95395,2.95399,11130000.0
2008-12-30 20:14:00,2.95714,2.95963,2.95637,2.95637,9250000.0
2008-12-30 20:15:00,2.95748,2.95872,2.95511,2.95691,9000000.0
2008-12-30 20:16:00,2.95939,2.95939,2.95421,2.95723,8000000.0
2008-12-30 20:17:00,2.95594,2.95858,2.95438,2.95438,7250000.0
2008-12-30 20:18:00,2.95778,2.95847,2.95576,2.95767,12250000.0
2008-12-30 20:19:00,2.95731,2.95818,2.95369,2.9564,11130000.0
2008-12-30 20:20:00,2.95654,2.95783,2.95453,2.95453,5750000.0
2008-12-30 20:21:00,2.95585,2.95716,2.95161,2.95347,11750000.0
2008-12-30 20:22:00,2.95416,2.95698,2.95416,2.95512,7750000.0
2008-12-30 20:23:00,2.9562,2.95818,2.95414,2.95444,7500000.0
2008-12-30 20:24:00,2.95711,2.9573,2.95214,2.95297,9010000.0
2008-12-30 20:25:00,2.95585,2.95751,2.95433,2.95433,12500000.0
2008-12-30 20:26:00,2.95582,2.95624,2.95466,2.95466,6250000.0
2008-12-30 20:27:00,2.9568,2.95747,2.95359,2.95701,6000000.0
2008-12-30 20:28:00,2.95603,2.95661,2.95341,2.95459,15500000.0
2008-12-30 20:29:00,2.95062,2.95744,2.95062,2.95659,9250000.0
2008-12-30 20:30:00,2.95601,2.95822,2.9554,2.95822,10880000.0
2008-12-30 20:31:00,2.95479,2.95896,2.95252,2.9577,10630000.0
2008-12-30 20:32:00,2.956,2.95662,2.95152,2.95152,19000000.0
2008-12-30 20:33:00,2.95364,2.95688,2.95328,2.95433,12000000.0
2008-12-30 20:34:00,2.954,2.95574,2.95173,2.9549,11630000.0
2008-12-30 20:35:00,2.95335,2.95453,2.95005,2.95311,9750000.0
2008-12-30 20:36:00,2.95489,2.95574,2.95303,2.95303,16000000.0
2008-12-30 20:37:00,2.9532,2.95538,2.9502,2.95359,9380000.0
2008-12-30 20:38:00,2.95329,2.95616,2.95139,2.95466,7880000.0
2008-12-30 20:39:00,2.95404,2.956,2.95202,2.95202,7750000.0
2008-12-30 20:40:00,2.95079,2.95527,2.95072,2.95072,6250000.0
2008-12-30 20:41:00,2.95677,2.95733,2.95444,2.95615,11000000.0
2008-12-30 20:42:00,2.95406,2.95688,2.95181,2.95675,7000000.0
2008-12-30 20:43:00,2.95601,2.95726,2.95407,2.95458,7500000.0
2008-12-30 20:44:00,2.95264,2.95752,2.95264,2.95688,8500000.0
2008-12-30 20:45:00,2.95546,2.95676,2.95368,2.95493,5250000.0
2008-12-30 20:46:00,2.95,2.95555,2.95,2.9537,8000000.0
2008-12-30 20:47:00,2.95537,2.95608,2.95346,2.95346,8000000.0
2008-12-30 20:48:00,2.95492,2.95768,2.95492,2.95712,5500000.0
2008-12-30 20:49:00,2.95752,2.95826,2.95303,2.95769,12750000.0
2008-12-30 20:50:00,2.95673,2.95896,2.95589,2.95589,11130000.0
2008-12-30 20:51:00,2.95723,2.95814,2.95427,2.95555,6750000.0
2008-12-30 20:52:00,2.95655,2.95827,2.95425,2.95425,9000000.0
2008-12-30 20:53:00,2.95658,2.95658,2.95368,2.95526,5750000.0
2008-12-30 20:54:00,2.95203,2.95576,2.9507,2.95204,14750000.0
2008-12-30 20:55:00,2.95631,2.95723,2.95337,2.95604,9250000.0
2008-12-30 20:56:00,2.95457,2.95679,2.95086,2.95679,7380000.0
2008-12-30 20:57:00,2.95225,2.9555,2.95083,2.95517,7750000.0
2008-12-30 20:58:00,2.95671,2.95671,2.95209,2.95295,5500000.0
2008-12-30 20:59:00,2.95551,2.95588,2.95436,2.95473,5500000.0
2008-12-30 21:00:00,2.95576,2.95605,2.95366,2.9537,9500000.0
2008-12-30 21:01:00,2.95386,2.95501,2.94908,2.94908,7500000.0
2008-12-30 21:02:00,2.95308,2.95429,2.95057,2.95298,10250000.0
2008-12-30 21:03:00,2.95241,2.95362,2.94826,2.95237,5500000.0
2008-12-30 21:04:00,2.95456,2.95558,2.9509,2.95348,17380000.0
2008-12-30 21:05:00,2.9501,2.95386,2.94591,2.9512,10500000.0
2008-12-30 21:06:00,2.9542,2.95439,2.94962,2.95351,8000000.0
2008-12-30 21:07:00,2.95393,2.95494,2.95358,2.95358,6380000.0
2008-12-30 21:08:00,2.95452,2.95505,2.95332,2.95344,6500000.0
2008-12-30 21:09:00,2.95008,2.95482,2.94992,2.95089,7250000.0
2008-12-30 21:10:00,2.95506,2.95506,2.94984,2.95414,12500000.0
2008-12-30 21:11:00,2.94925,2.9554,2.94925,2.95452,8500000.0
2008-12-30 21:12:00,2.95383,2.95484,2.94836,2.95328,10000000.0
2008-12-30 21:13:00,2.95565,2.95649,2.95011,2.95649,9750000.0
2008-12-30 21:14:00,2.95429,2.95677,2.95212,2.95532,10750000.0
2008-12-30 21:15:00,2.95627,2.95627,2.9514,2.9514,5380000.0
2008-12-30 21:16:00,2.95621,2.95677,2.95344,2.95677,9500000.0
2008-12-30 21:17:00,2.95411,2.95556,2.95108,2.95296,13380000.0
2008-12-30 21:18:00,2.95399,2.95597,2.95045,2.95597,8000000.0
2008-12-30 21:19:00,2.95572,2.95672,2.95232,2.9567,7000000.0
2008-12-30 21:20:00,2.95588,2.95588,2.95101,2.95252,9500000.0
2008-12-30 21:21:00,2.9552,2.95533,2.95167,2.95171,9500000.0
2008-12-30 21:22:00,2.95489,2.95497,2.95142,2.95428,13750000.0
2008-12-30 21:23:00,2.95619,2.95619,2.95065,2.9528,7750000.0
2008-12-30 21:24:00,2.95181,2.95492,2.95149,2.95368,8750000.0
2008-12-30 21:25:00,2.95228,2.9549,2.95228,2.95327,12010000.0
2008-12-30 21:26:00,2.95337,2.96076,2.95114,2.95976,6000000.0
2008-12-30 21:27:00,2.95692,2.95997,2.95381,2.95654,8000000.0
2008-12-30 21:28:00,2.95281,2.95655,2.95281,2.95548,11000000.0
2008-12-30 21:29:00,2.95248,2.95685,2.95248,2.95589,12500000.0
2008-12-30 21:30:00,2.95399,2.95619,2.95244,2.9556,9000000.0
2008-12-30 21:31:00,2.95432,2.95551,2.94936,2.95433,5750000.0
2008-12-30 21:32:00,2.9542,2.95707,2.95218,2.95619,11250000.0
2008-12-30 21:33:00,2.95382,2.956,2.95027,2.95475,10750000.0
2008-12-30 21:34:00,2.95529,2.95917,2.95475,2.95917,8630000.0
2008-12-30 21:35:00,2.95875,2.96139,2.95551,2.95551,13500000.0
2008-12-30 21:36:00,2.9603,2.96157,2.9576,2.9576,6500000.0
2008-12-30 21:37:00,2.96159,2.96248,2.95835,2.96046,13630000.0
2008-12-30 21:38:00,2.95987,2.96443,2.95987,2.96194,10500000.0
2008-12-30 21:39:00,2.959,2.96125,2.95613,2.95865,12750000.0
2008-12-30 21:40:00,2.95979,2.96096,2.95681,2.95681,8130000.0
2008-12-30 21:41:00,2.95956,2.96062,2.95627,2.96031,8250000.0
2008-12-30 21:42:00,2.96094,2.96094,2.95848,2.95885,6880000.0
2008-12-30 21:43:00,2.95874,2.96152,2.95694,2.95903,18750000.0
2008-12-30 21:44:00,2.95752,2.9615,2.95752,2.95949,6500000.0
2008-12-30 21:45:00,2.96135,2.96147,2.95666,2.95907,10500000.0
2008-12-30 21:46:00,2.9583,2.96151,2.9583,2.96025,9000000.0
2008-12-30 21:47:00,2.95483,2.96008,2.95483,2.95504,9250000.0
2008-12-30 21:48:00,2.95216,2.95498,2.95216,2.95374,7380000.0
2008-12-30 21:49:00,2.95328,2.95453,2.9501,2.95286,6500000.0
2008-12-30 21:50:00,2.95456,2.95602,2.94949,2.95378,8750000.0
2008-12-30 21:51:00,2.9539,2.96086,2.9539,2.95814,11000000.0
2008-12-30 21:52:00,2.95715,2.96184,2.95715,2.96055,6250000.0
2008-12-30 21:53:00,2.96036,2.96328,2.95789,2.95789,10000000.0
2008-12-30 21:54:00,2.96343,2.96407,2.96003,2.9633,7000000.0
2008-12-30 21:55:00,2.95993,2.96632,2.95993,2.96433,7750000.0
2008-12-30 21:56:00,2.96523,2.96587,2.96236,2.96236,6750000.0
2008-12-30 21:57:00,2.96492,2.96847,2.96299,2.9645,10880000.0
2008-12-30 21:58:00,2.9641,2.96689,2.96325,2.96485,11000000.0
2008-12-30 21:59:00,2.96401,2.96665,2.95887,2.95887,7250000.0
2008-12-30 22:00:00,2.96171,2.96416,2.96114,2.96114,10750000.0
2008-12-30 22:01:00,2.96377,2.96432,2.96017,2.96017,7750000.0
2008-12-30 22:02:00,2.96006,2.96391,2.96006,2.96267,6500000.0
2008-12-30 22:03:00,2.96087,2.96342,2.95872,2.96337,9000000.0
2008-12-30 22:04:00,2.96049,2.96204,2.95579,2.95965,9250000.0
2008-12-30 22:05:00,2.96063,2.96136,2.96032,2.96107,5250000.0
2008-12-30 22:06:00,2.95971,2.9618,2.9578,2.95964,10750000.0
2008-12-30 22:07:00,2.96092,2.96221,2.9581,2.96221,7000000.0
2008-12-30 22:08:00,2.95903,2.96152,2.95723,2.96134,13750000.0
2008-12-30 22:09:00,2.9556,2.96207,2.95397,2.96131,6500000.0
2008-12-30 22:10:00,2.95868,2.96154,2.95868,2.96111,10750000.0
2008-12-30 22:11:00,2.96118,2.96219,2.95855,2.95855,7750000.0
2008-12-30 22:12:00,2.95924,2.96252,2.95924,2.96065,7250000.0
2008-12-30 22:13:00,2.96166,2.96166,2.9591,2.9612,7750000.0
2008-12-30 22:14:00,2.96267,2.96267,2.9602,2.96219,8630000.0
2008-12-30 22:15:00,2.96248,2.96273,2.95851,2.95851,8250000.0
2008-12-30 22:16:00,2.96192,2.963,2.95931,2.96269,11500000.0
2008-12-30 22:17:00,2.96082,2.96503,2.95995,2.96313,8250000.0
2008-12-30 22:18:00,2.96281,2.96492,2.96186,2.96421,6000000.0
2008-12-30 22:19:00,2.96419,2.96496,2.96133,2.96133,5500000.0
2008-12-30 22:20:00,2.9619,2.96458,2.95894,2.96454,14000000.0
2008-12-30 22:21:00,2.96367,2.96441,2.96029,2.96144,19250000.0
2008-12-30 22:22:00,2.96073,2.96073,2.95767,2.95861,10750000.0
2008-12-30 22:23:00,2.95813,2.95929,2.95811,2.95869,9250000.0
2008-12-30 22:24:00,2.95852,2.96045,2.95531,2.95685,6750000.0
2008-12-30 22:25:00,2.95529,2.95813,2.95285,2.95627,8250000.0
2008-12-30 22:26:00,2.95631,2.95631,2.95319,2.95319,5880000.0
2008-12-30 22:27:00,2.95209,2.95659,2.95171,2.95387,8250000.0
2008-12-30 22:28:00,2.95415,2.95552,2.95185,2.9528,7000000.0
2008-12-30 22:29:00,2.95656,2.95701,2.9524,2.95477,7750000.0
2008-12-30 22:30:00,2.95406,2.95704,2.95229,2.95489,8510000.0
2008-12-30 22:31:00,2.95516,2.95647,2.9547,2.95509,8750000.0
2008-12-30 22:32:00,2.95233,2.95739,2.95233,2.95592,9750000.0
2008-12-30 22:33:00,2.95435,2.95878,2.95332,2.95613,9500000.0
2008-12-30 22:34:00,2.95658,2.95876,2.95499,2.95499,7000000.0
2008-12-30 22:35:00,2.9553,2.95895,2.95388,2.95509,7000000.0
2008-12-30 22:36:00,2.95707,2.95707,2.95305,2.95645,5250000.0
2008-12-30 22:37:00,2.95447,2.95784,2.95447,2.95662,9250000.0
2008-12-30 22:38:00,2.95481,2.95648,2.95098,2.95365,18000000.0
2008-12-30 22:39:00,2.95247,2.95628,2.95186,2.95529,10500000.0
2008-12-30 22:40:00,2.95445,2.9556,2.95308,2.95458,6000000.0
2008-12-30 22:41:00,2.95366,2.95618,2.95181,2.95532,10000000.0
2008-12-30 22:42:00,2.95383,2.95573,2.95383,2.95483,6880000.0
2008-12-30 22:43:00,2.95586,2.95822,2.95473,2.95797,10750000.0
2008-12-30 22:44:00,2.95488,2.95731,2.9518,2.95514,6500000.0
2008-12-30 22:45:00,2.95574,2.95712,2.95084,2.95084,6000000.0
2008-12-30 22:46:00,2.95353,2.95706,2.95353,2.95615,8250000.0
2008-12-30 22:47:00,2.95758,2.95758,2.95312,2.95457,12880000.0
2008-12-30 22:48:00,2.9543,2.95781,2.9543,2.95551,9000000.0
2008-12-30 22:49:00,2.95745,2.95766,2.95514,2.9554,9000000.0
2008-12-30 22:50:00,2.95664,2.95786,2.95352,2.95548,10750000.0
2008-12-30 22:51:00,2.95739,2.95739,2.95195,2.95224,5500000.0
2008-12-30 22:52:00,2.95628,2.95893,2.95623,2.95742,7500000.0
2008-12-30 22:53:00,2.95651,2.95872,2.95296,2.95428,10250000.0
2008-12-30 22:54:00,2.95553,2.95743,2.95154,2.95743,17500000.0
2008-12-30 22:55:00,2.95456,2.95904,2.95456,2.95696,14750000.0
2008-12-30 22:57:00,2.95668,2.95924,2.95668,2.9571,11250000.0
2008-12-30 22:58:00,2.9552,2.95836,2.9552,2.95717,6000000.0
2008-12-30 22:59:00,2.95493,2.95925,2.95384,2.9571,11500000.0
2008-12-30 23:00:00,2.95741,2.95791,2.95654,2.95767,9500000.0
2008-12-30 23:01:00,2.95341,2.95762,2.95341,2.95762,9380000.0
2008-12-30 23:02:00,2.95633,2.95836,2.95407,2.95697,9250000.0
2008-12-30 23:03:00,2.95699,2.95793,2.95523,2.95726,9750000.0
2008-12-30 23:04:00,2.95483,2.95817,2.95419,2.95787,8500000.0
2008-12-30 23:05:00,2.95736,2.95824,2.95488,2.95488,9750000.0
2008-12-30 23:06:00,2.95597,2.95629,2.95327,2.95439,7000000.0
2008-12-30 23:07:00,2.9555,2.95558,2.9516,2.95457,5500000.0
2008-12-30 23:08:00,2.9527,2.95666,2.95207,2.95491,6630000.0
2008-12-30 23:09:00,2.95454,2.95764,2.95346,2.95514,10880000.0
2008-12-30 23:10:00,2.95372,2.95659,2.95296,2.95356,11000000.0
2008-12-30 23:11:00,2.95044,2.95477,2.95044,2.95388,5500000.0
2008-12-30 23:12:00,2.95371,2.95603,2.95136,2.95184,12250000.0
2008-12-30 23:13:00,2.95265,2.95503,2.95263,2.95481,8750000.0
2008-12-30 23:14:00,2.95305,2.955,2.9509,2.95493,6380000.0
2008-12-30 23:15:00,2.95375,2.95509,2.9537,2.95508,13880000.0
2008-12-30 23:16:00,2.95509,2.95516,2.95227,2.95373,8880000.0
2008-12-30 23:17:00,2.95261,2.95534,2.95076,2.95425,9000000.0
2008-12-30 23:18:00,2.95417,2.95561,2.95173,2.95535,12000000.0
2008-12-30 23:19:00,2.9566,2.9566,2.9524,2.95318,9130000.0
2008-12-30 23:20:00,2.95089,2.95583,2.95031,2.95512,7250000.0
2008-12-30 23:21:00,2.95339,2.95487,2.95179,2.95317,7250000.0
2008-12-30 23:22:00,2.95475,2.95487,2.95248,2.95487,7250000.0
2008-12-30 23:23:00,2.94977,2.95531,2.94977,2.95478,11250000.0
2008-12-30 23:24:00,2.95409,2.95474,2.94881,2.95414,7000000.0
2008-12-30 23:25:00,2.94806,2.95384,2.94644,2.95374,10130000.0
2008-12-30 23:27:00,2.95507,2.95507,2.95214,2.95331,9500000.0
2008-12-30 23:28:00,2.949,2.95503,2.949,2.95218,8500000.0
2008-12-30 23:29:00,2.95395,2.95514,2.95099,2.95331,7750000.0
2008-12-30 23:30:00,2.95337,2.95528,2.95323,2.9548,6500000.0
2008-12-30 23:31:00,2.94947,2.95388,2.94798,2.95375,10010000.0
2008-12-30 23:32:00,2.95225,2.95367,2.95193,2.95301,8000000.0
2008-12-30 23:33:00,2.94796,2.95136,2.94796,2.95076,9750000.0
2008-12-30 23:34:00,2.95078,2.95236,2.94872,2.9511,8500000.0
2008-12-30 23:35:00,2.95015,2.95288,2.94957,2.95206,10510000.0
2008-12-30 23:36:00,2.95166,2.95166,2.94751,2.95042,11750000.0
2008-12-30 23:37:00,2.95111,2.95311,2.95018,2.95311,9750000.0
2008-12-30 23:38:00,2.95076,2.95305,2.9507,2.95255,8250000.0
2008-12-30 23:39:00,2.9512,2.95975,2.9512,2.95975,9000000.0
2008-12-30 23:40:00,2.95796,2.96073,2.95694,2.95865,9760000.0
2008-12-30 23:41:00,2.95835,2.96071,2.95639,2.95933,12500000.0
2008-12-30 23:42:00,2.96072,2.96072,2.9604,2.96051,8750000.0
2008-12-30 23:43:00,2.95661,2.96023,2.95661,2.96023,8000000.0
2008-12-30 23:44:00,2.95782,2.96077,2.95693,2.96077,11500000.0
2008-12-30 23:45:00,2.95786,2.95907,2.95717,2.95789,5250000.0
2008-12-30 23:47:00,2.95866,2.96032,2.95804,2.9583,9750000.0
2008-12-30 23:48:00,2.95951,2.96063,2.95774,2.95789,8250000.0
2008-12-30 23:49:00,2.96052,2.96052,2.95612,2.95654,7250000.0
2008-12-30 23:50:00,2.95803,2.96021,2.95789,2.9594,7000000.0
2008-12-30 23:51:00,2.96028,2.96148,2.95603,2.95897,13750000.0
2008-12-30 23:52:00,2.96074,2.96129,2.95812,2.96129,5500000.0
2008-12-30 23:53:00,2.95807,2.96236,2.9575,2.96009,7000000.0
2008-12-30 23:54:00,2.96011,2.9632,2.95961,2.9632,10250000.0
2008-12-30 23:55:00,2.96176,2.96323,2.96036,2.96271,6000000.0
2008-12-30 23:56:00,2.9607,2.96215,2.95933,2.96135,6500000.0
2008-12-30 23:57:00,2.9605,2.96239,2.95991,2.96106,6250000.0
2008-12-30 23:58:00,2.96318,2.96318,2.9589,2.9589,10500000.0
2008-12-30 23:59:00,2.96032,2.96341,2.9602,2.9602,3750000.0
2008-12-31 00:00:00,2.95965,2.96318,2.95866,2.96318,7250000.0
2008-12-31 00:01:00,2.96322,2.96322,2.95761,2.96148,6010000.0
2008-12-31 00:02:00,2.95925,2.96099,2.95768,2.95792,8630000.0
2008-12-31 00:03:00,2.95894,2.96094,2.95636,2.95664,7250000.0
2008-12-31 00:04:00,2.9585,2.95885,2.95471,2.95835,9750000.0
2008-12-31 00:05:00,2.96122,2.96156,2.95574,2.95781,6000000.0
2008-12-31 00:06:00,2.95758,2.96045,2.95693,2.96045,9000000.0
2008-12-31 00:07:00,2.95494,2.95895,2.95442,2.95606,7500000.0
2008-12-31 00:08:00,2.95931,2.95931,2.95479,2.95479,14750000.0
2008-12-31 00:09:00,2.95571,2.95796,2.95032,2.95032,8250000.0
2008-12-31 00:10:00,2.9546,2.95742,2.95385,2.95442,6250000.0
2008-12-31 00:11:00,2.95554,2.95934,2.95538,2.95889,7750000.0
2008-12-31 00:12:00,2.95408,2.95889,2.95408,2.95772,8750000.0
2008-12-31 00:13:00,2.95879,2.95994,2.95661,2.95896,6750000.0
2008-12-31 00:14:00,2.9565,2.95892,2.9565,2.95692,6000000.0
2008-12-31 00:15:00,2.95471,2.95728,2.95205,2.95632,6130000.0
2008-12-31 00:16:00,2.95412,2.95737,2.95085,2.95635,12760000.0
2008-12-31 00:17:00,2.95619,2.95619,2.95338,2.95338,6250000.0
2008-12-31 00:18:00,2.95538,2.95702,2.95538,2.95613,6130000.0
2008-12-31 00:19:00,2.95638,2.95638,2.95086,2.95086,8750000.0
2008-12-31 00:20:00,2.95355,2.95486,2.95204,2.95455,11250000.0
2008-12-31 00:21:00,2.95165,2.95433,2.95165,2.95319,7750000.0
2008-12-31 00:23:00,2.95571,2.95571,2.95031,2.95434,7750000.0
2008-12-31 00:24:00,2.95442,2.95496,2.95305,2.95434,6500000.0
2008-12-31 00:25:00,2.95439,2.95539,2.9486,2.95146,8000000.0
2008-12-31 00:26:00,2.95419,2.95419,2.95323,2.9536,3750000.0
2008-12-31 00:27:00,2.95398,2.95449,2.95217,2.95368,12500000.0
2008-12-31 00:28:00,2.95239,2.9528,2.94855,2.95032,8250000.0
2008-12-31 00:29:00,2.95042,2.95143,2.94743,2.95046,7750000.0
2008-12-31 00:30:00,2.95005,2.95106,2.94951,2.94951,9380000.0
2008-12-31 00:31:00,2.95075,2.95075,2.94668,2.94861,7750000.0
2008-12-31 00:32:00,2.94821,2.94999,2.94559,2.94955,8500000.0
2008-12-31 00:33:00,2.94995,2.95101,2.94995,2.95038,6500000.0
2008-12-31 00:34:00,2.94957,2.95136,2.94803,2.95058,5510000.0
2008-12-31 00:35:00,2.94869,2.95071,2.94486,2.94893,15880000.0
2008-12-31 00:38:00,2.95013,2.95208,2.94882,2.95038,10500000.0
2008-12-31 00:39:00,2.95017,2.95017,2.94837,2.94981,9000000.0
2008-12-31 00:40:00,2.94728,2.95075,2.94644,2.95016,14750000.0
2008-12-31 00:41:00,2.9511,2.9511,2.94898,2.94947,5250000.0
2008-12-31 00:42:00,2.94865,2.95114,2.9464,2.94998,8500000.0
2008-12-31 00:43:00,2.94946,2.95203,2.94899,2.95045,9250000.0
2008-12-31 00:44:00,2.94899,2.95151,2.94659,2.94874,12250000.0
2008-12-31 00:45:00,2.9497,2.9511,2.94936,2.95059,13750000.0
2008-12-31 00:46:00,2.94897,2.95159,2.94676,2.94997,10750000.0
2008-12-31 00:49:00,2.95108,2.95183,2.94869,2.94869,8250000.0
2008-12-31 00:50:00,2.95052,2.95217,2.94605,2.94987,9750000.0
2008-12-31 00:51:00,2.95093,2.95168,2.95041,2.95041,9250000.0
2008-12-31 00:52:00,2.95009,2.95135,2.94881,2.95008,5500000.0
2008-12-31 00:54:00,2.95044,2.95134,2.94872,2.9512,10500000.0
2008-12-31 00:55:00,2.94916,2.95075,2.94916,2.94975,7000000.0
2008-12-31 00:56:00,2.9508,2.95097,2.94823,2.95007,9000000.0
2008-12-31 00:57:00,2.95142,2.95161,2.94952,2.95161,6500000.0
2008-12-31 00:59:00,2.95146,2.95146,2.94779,2.95019,10250000.0
2008-12-31 01:00:00,2.95116,2.95133,2.94735,2.95027,11000000.0
2008-12-31 01:01:00,2.94889,2.95053,2.94578,2.94825,9500000.0
2008-12-31 01:02:00,2.94655,2.94827,2.94527,2.94549,10390000.0
2008-12-31 01:03:00,2.94488,2.94676,2.94397,2.94518,8750000.0
2008-12-31 01:04:00,2.94618,2.94699,2.94618,2.94622,5250000.0
2008-12-31 01:05:00,2.94422,2.94666,2.94307,2.94603,5500000.0
2008-12-31 01:06:00,2.94608,2.94697,2.94608,2.94625,5750000.0
2008-12-31 01:07:00,2.94656,2.94674,2.94359,2.94359,7380000.0
2008-12-31 01:08:00,2.94571,2.94652,2.94433,2.94607,8000000.0
2008-12-31 01:09:00,2.94642,2.94796,2.94385,2.94792,8000000.0
2008-12-31 01:10:00,2.94739,2.94775,2.94462,2.94752,8000000.0
2008-12-31 01:11:00,2.94624,2.94934,2.94369,2.94631,12500000.0
2008-12-31 01:12:00,2.9455,2.94749,2.9455,2.94613,7500000.0
2008-12-31 01:13:00,2.94703,2.94755,2.94332,2.94332,5750000.0
2008-12-31 01:14:00,2.94841,2.94852,2.94347,2.94841,8750000.0
2008-12-31 01:15:00,2.94699,2.94854,2.94668,2.94832,7000000.0
2008-12-31 01:16:00,2.94588,2.94824,2.945,2.94603,8500000.0
2008-12-31 01:17:00,2.94842,2.94922,2.94484,2.9469,9750000.0
2008-12-31 01:18:00,2.94835,2.95072,2.946,2.94602,8750000.0
2008-12-31 01:19:00,2.94605,2.94972,2.94605,2.94928,9250000.0
2008-12-31 01:20:00,2.94795,2.95001,2.94769,2.95001,6500000.0
2008-12-31 01:21:00,2.94631,2.95061,2.9462,2.94681,8000000.0
2008-12-31 01:22:00,2.94852,2.94908,2.94486,2.94781,6250000.0
2008-12-31 01:23:00,2.94947,2.94947,2.94357,2.94786,7500000.0
2008-12-31 01:24:00,2.94563,2.94954,2.94537,2.94537,6000000.0
2008-12-31 01:25:00,2.94796,2.94998,2.94456,2.94854,11880000.0
2008-12-31 01:26:00,2.94241,2.94824,2.94241,2.94399,13880000.0
2008-12-31 01:29:00,2.94866,2.94978,2.94744,2.94922,11000000.0
2008-12-31 01:30:00,2.94971,2.94971,2.9454,2.9454,7250000.0
2008-12-31 01:31:00,2.94988,2.94988,2.94509,2.94921,6750000.0
2008-12-31 01:32:00,2.94753,2.94845,2.94194,2.94683,11250000.0
2008-12-31 01:33:00,2.94536,2.94552,2.9412,2.94436,8000000.0
2008-12-31 01:34:00,2.94041,2.94468,2.94041,2.94263,7000000.0
2008-12-31 01:35:00,2.94527,2.94592,2.94188,2.94552,10500000.0
2008-12-31 01:36:00,2.94594,2.94594,2.94335,2.94491,7250000.0
2008-12-31 01:37:00,2.94062,2.94551,2.93973,2.94178,12630000.0
2008-12-31 01:38:00,2.94512,2.9458,2.94401,2.94455,7750000.0
2008-12-31 01:39:00,2.94581,2.94733,2.94273,2.94733,8000000.0
2008-12-31 01:40:00,2.94781,2.94781,2.94542,2.94544,11250000.0
2008-12-31 01:41:00,2.94798,2.9482,2.94465,2.9481,10130000.0
2008-12-31 01:42:00,2.94599,2.94696,2.94221,2.94374,6750000.0
2008-12-31 01:43:00,2.94646,2.94646,2.94049,2.94499,8750000.0
2008-12-31 01:45:00,2.94547,2.94766,2.94082,2.94632,11630000.0
2008-12-31 01:46:00,2.94396,2.94672,2.94136,2.94249,11000000.0
2008-12-31 01:47:00,2.94613,2.94613,2.94489,2.94526,13250000.0
2008-12-31 01:48:00,2.94339,2.94671,2.94339,2.94576,7630000.0
2008-12-31 01:49:00,2.94596,2.94661,2.94529,2.9464,11500000.0
2008-12-31 01:50:00,2.94449,2.94673,2.94404,2.94559,8500000.0
2008-12-31 01:51:00,2.9455,2.94552,2.94468,2.94522,7750000.0
2008-12-31 01:52:00,2.94558,2.94627,2.94187,2.94539,12000000.0
2008-12-31 01:53:00,2.94567,2.94676,2.94278,2.94278,8750000.0
2008-12-31 01:54:00,2.94678,2.9469,2.9446,2.94656,6500000.0
2008-12-31 01:55:00,2.94419,2.94701,2.94322,2.94626,16380000.0
2008-12-31 01:56:00,2.94417,2.94725,2.94303,2.94683,6000000.0
2008-12-31 01:57:00,2.94527,2.9463,2.94197,2.94572,12250000.0
2008-12-31 01:58:00,2.94465,2.945,2.94148,2.94406,7510000.0
2008-12-31 02:01:00,2.945,2.94588,2.945,2.94553,5500000.0
2008-12-31 02:02:00,2.94451,2.9454,2.94142,2.94142,8500000.0
2008-12-31 02:03:00,2.94533,2.94533,2.94142,2.94481,9250000.0
2008-12-31 02:04:00,2.94361,2.94513,2.94017,2.94424,7000000.0
2008-12-31 02:05:00,2.94434,2.94453,2.94048,2.94048,6250000.0
2008-12-31 02:06:00,2.94385,2.9449,2.94315,2.94315,6250000.0
2008-12-31 02:07:00,2.94386,2.94463,2.94033,2.94463,5750000.0
2008-12-31 02:08:00,2.94318,2.94401,2.94244,2.94244,7750000.0
2008-12-31 02:09:00,2.94374,2.94384,2.93903,2.94072,6500000.0
2008-12-31 02:10:00,2.94231,2.94331,2.93942,2.94266,7500000.0
2008-12-31 02:11:00,2.94395,2.944,2.94278,2.9434,8000000.0
2008-12-31 02:12:00,2.94444,2.94486,2.9397,2.94381,5750000.0
2008-12-31 02:13:00,2.94477,2.94477,2.94139,2.94139,8250000.0
2008-12-31 02:14:00,2.9438,2.94501,2.94103,2.94426,7500000.0
2008-12-31 02:15:00,2.94471,2.94504,2.94226,2.94226,6000000.0
2008-12-31 02:16:00,2.94428,2.94485,2.9425,2.94449,5500000.0
2008-12-31 02:17:00,2.94543,2.94543,2.94294,2.94433,10250000.0
2008-12-31 02:18:00,2.94409,2.94608,2.94301,2.94608,9500000.0
2008-12-31 02:19:00,2.94502,2.9459,2.94345,2.94345,6630000.0
2008-12-31 02:20:00,2.94653,2.94655,2.94137,2.94602,8500000.0
2008-12-31 02:21:00,2.94588,2.94623,2.94539,2.94539,8000000.0
2008-12-31 02:22:00,2.94535,2.94645,2.94126,2.94623,6250000.0
2008-12-31 02:23:00,2.94604,2.9469,2.94317,2.9445,6250000.0
2008-12-31 02:24:00,2.94528,2.94718,2.94528,2.94707,8500000.0
2008-12-31 02:25:00,2.94493,2.94736,2.94492,2.94681,7630000.0
2008-12-31 02:26:00,2.94671,2.94733,2.94113,2.94733,16500000.0
2008-12-31 02:27:00,2.94726,2.94726,2.94282,2.94665,6000000.0
2008-12-31 02:28:00,2.94665,2.94784,2.94415,2.94415,20130000.0
2008-12-31 02:29:00,2.94684,2.9482,2.94187,2.9435,8500000.0
2008-12-31 02:30:00,2.94333,2.94693,2.94306,2.94627,7750000.0
2008-12-31 02:31:00,2.94644,2.94882,2.94438,2.94759,18380000.0
2008-12-31 02:32:00,2.94644,2.94708,2.94276,2.94702,10130000.0
2008-12-31 02:33:00,2.94606,2.94688,2.94347,2.94579,6500000.0
2008-12-31 02:35:00,2.94643,2.94643,2.94413,2.94551,6000000.0
2008-12-31 02:36:00,2.94646,2.94711,2.94476,2.9461,8630000.0
2008-12-31 02:37:00,2.94468,2.94615,2.94129,2.94318,6000000.0
2008-12-31 02:38:00,2.94587,2.94587,2.94229,2.94445,6000000.0
2008-12-31 02:39:00,2.94562,2.94641,2.94521,2.94554,8250000.0
2008-12-31 02:40:00,2.9463,2.9463,2.94371,2.94389,9000000.0
2008-12-31 02:41:00,2.94511,2.94582,2.94484,2.9455,5750000.0
2008-12-31 02:42:00,2.94461,2.94642,2.94461,2.94506,5500000.0
2008-12-31 02:43:00,2.94531,2.94541,2.94122,2.94541,9250000.0
2008-12-31 02:44:00,2.94398,2.94664,2.94398,2.94503,5500000.0
2008-12-31 02:46:00,2.94547,2.94547,2.94105,2.94105,9880000.0
2008-12-31 02:47:00,2.94331,2.94627,2.94331,2.94538,7750000.0
2008-12-31 02:48:00,2.94506,2.94616,2.9421,2.9421,9500000.0
2008-12-31 02:49:00,2.94472,2.9465,2.94239,2.94397,11760000.0
2008-12-31 02:50:00,2.94534,2.94778,2.94344,2.94608,8380000.0
2008-12-31 02:51:00,2.94232,2.94511,2.94232,2.9451,10500000.0
2008-12-31 02:52:00,2.94568,2.94695,2.94248,2.94426,6130000.0
2008-12-31 02:53:00,2.94524,2.94584,2.94081,2.94249,10750000.0
2008-12-31 02:54:00,2.9453,2.94641,2.94199,2.94199,9880000.0
2008-12-31 02:55:00,2.94566,2.94613,2.94126,2.94569,5500000.0
2008-12-31 02:56:00,2.94527,2.94612,2.94182,2.94182,7250000.0
2008-12-31 02:57:00,2.94523,2.9464,2.94291,2.94606,8500000.0
2008-12-31 02:58:00,2.94568,2.94568,2.9446,2.94526,5500000.0
2008-12-31 02:59:00,2.9451,2.94677,2.94225,2.94225,11750000.0
2008-12-31 03:00:00,2.94548,2.94591,2.94269,2.94549,5250000.0
2008-12-31 03:01:00,2.94687,2.94907,2.94353,2.94624,8630000.0
2008-12-31 03:02:00,2.94541,2.94639,2.9429,2.9429,5750000.0
2008-12-31 03:03:00,2.94639,2.9471,2.94202,2.94649,14500000.0
2008-12-31 03:04:00,2.94653,2.94874,2.9442,2.94683,9380000.0
2008-12-31 03:07:00,2.94577,2.94679,2.94388,2.94564,5500000.0
2008-12-31 03:08:00,2.94615,2.94686,2.94486,2.94572,9880000.0
2008-12-31 03:09:00,2.9466,2.94812,2.94554,2.9472,8750000.0
2008-12-31 03:10:00,2.94709,2.94786,2.94529,2.94747,7880000.0
2008-12-31 03:11:00,2.94883,2.94883,2.94609,2.94817,9250000.0
2008-12-31 03:13:00,2.94748,2.95084,2.94553,2.95069,7000000.0
2008-12-31 03:14:00,2.95083,2.95088,2.94729,2.9473,7250000.0
2008-12-31 03:15:00,2.95097,2.95097,2.9453,2.94947,6500000.0
2008-12-31 03:16:00,2.94881,2.95071,2.94806,2.95071,5750000.0
2008-12-31 03:17:00,2.94849,2.95078,2.94669,2.94669,11140000.0
2008-12-31 03:18:00,2.94729,2.94997,2.94652,2.94909,10880000.0
2008-12-31 03:19:00,2.94919,2.95024,2.94873,2.95024,5880000.0
2008-12-31 03:21:00,2.94556,2.95006,2.94547,2.94816,13250000.0
2008-12-31 03:22:00,2.94631,2.94993,2.94631,2.94977,5750000.0
2008-12-31 03:23:00,2.94951,2.95054,2.94925,2.94977,6500000.0
2008-12-31 03:24:00,2.94899,2.94952,2.94821,2.94862,7250000.0
2008-12-31 03:25:00,2.94947,2.94947,2.9446,2.94802,10500000.0
2008-12-31 03:26:00,2.94484,2.94962,2.94484,2.9491,7250000.0
2008-12-31 03:28:00,2.94686,2.94972,2.94589,2.94589,13000000.0
2008-12-31 03:29:00,2.94944,2.94944,2.94541,2.94877,8000000.0
2008-12-31 03:30:00,2.94502,2.94881,2.94437,2.94807,9250000.0
2008-12-31 03:31:00,2.95059,2.95059,2.94602,2.94804,10750000.0
2008-12-31 03:32:00,2.94512,2.94917,2.94512,2.94645,6000000.0
2008-12-31 03:33:00,2.94883,2.94883,2.94473,2.94713,7750000.0
2008-12-31 03:34:00,2.94327,2.94737,2.94327,2.94567,6750000.0
2008-12-31 03:35:00,2.94623,2.94828,2.94602,2.94787,4880000.0
2008-12-31 03:36:00,2.94808,2.94808,2.94378,2.94387,10250000.0
2008-12-31 03:37:00,2.94766,2.94797,2.94441,2.94686,10250000.0
2008-12-31 03:38:00,2.94807,2.94895,2.94583,2.94698,7500000.0
2008-12-31 03:39:00,2.94855,2.94895,2.9456,2.94877,9000000.0
2008-12-31 03:40:00,2.94952,2.94952,2.94762,2.94885,10000000.0
2008-12-31 03:41:00,2.94833,2.94909,2.94534,2.9485,10880000.0
2008-12-31 03:42:00,2.94895,2.94967,2.94718,2.94886,16000000.0
2008-12-31 03:44:00,2.9495,2.94986,2.94885,2.94935,10500000.0
2008-12-31 03:45:00,2.94969,2.95017,2.94809,2.94951,13750000.0
2008-12-31 03:46:00,2.95002,2.95023,2.9466,2.94801,5250000.0
2008-12-31 03:47:00,2.95012,2.95062,2.94866,2.95062,7750000.0
2008-12-31 03:48:00,2.95051,2.95098,2.94577,2.94954,8750000.0
2008-12-31 03:49:00,2.94911,2.9502,2.94826,2.94911,7000000.0
2008-12-31 03:50:00,2.94924,2.95037,2.94924,2.94998,6000000.0
2008-12-31 03:51:00,2.94869,2.95018,2.94739,2.94853,6250000.0
2008-12-31 03:52:00,2.94982,2.94982,2.94503,2.94886,7000000.0
2008-12-31 03:53:00,2.94908,2.94948,2.94873,2.94873,6750000.0
2008-12-31 03:54:00,2.94965,2.95153,2.94672,2.94972,7750000.0
2008-12-31 03:55:00,2.94922,2.9498,2.94616,2.9498,9250000.0
2008-12-31 03:56:00,2.9499,2.95,2.94775,2.94775,5500000.0
2008-12-31 03:57:00,2.9505,2.95115,2.94625,2.94948,6250000.0
2008-12-31 03:58:00,2.94945,2.94945,2.94742,2.94884,8000000.0
2008-12-31 03:59:00,2.94997,2.95034,2.94606,2.94976,6500000.0
2008-12-31 04:00:00,2.95137,2.95329,2.94965,2.95258,5250000.0
2008-12-31 04:01:00,2.95175,2.9536,2.95013,2.95328,12130000.0
2008-12-31 04:02:00,2.9528,2.95322,2.94792,2.95285,6000000.0
2008-12-31 04:03:00,2.95304,2.95353,2.95021,2.95182,6000000.0
2008-12-31 04:04:00,2.95196,2.95344,2.94968,2.95273,7500000.0
2008-12-31 04:05:00,2.95446,2.95486,2.95361,2.95404,8630000.0
2008-12-31 04:06:00,2.95587,2.95587,2.95191,2.95442,5500000.0
2008-12-31 04:07:00,2.95253,2.9549,2.95008,2.95448,10880000.0
2008-12-31 04:08:00,2.95487,2.95487,2.95236,2.9534,10880000.0
2008-12-31 04:09:00,2.95403,2.95442,2.95364,2.95418,7500000.0
2008-12-31 04:10:00,2.95437,2.95506,2.94971,2.95274,12750000.0
2008-12-31 04:11:00,2.95004,2.95367,2.95004,2.95327,5250000.0
2008-12-31 04:12:00,2.95336,2.95336,2.9488,2.95293,8500000.0
2008-12-31 04:13:00,2.95415,2.95415,2.94993,2.95143,5500000.0
2008-12-31 04:14:00,2.95383,2.95383,2.94818,2.95311,9380000.0
2008-12-31 04:15:00,2.95245,2.95378,2.94854,2.94854,8750000.0
2008-12-31 04:16:00,2.95207,2.95389,2.95207,2.95352,6130000.0
2008-12-31 04:17:00,2.95486,2.95486,2.95247,2.95389,10500000.0
2008-12-31 04:18:00,2.95331,2.95447,2.9533,2.95447,9010000.0
2008-12-31 04:19:00,2.95368,2.95377,2.94927,2.953,7130000.0
2008-12-31 04:21:00,2.9527,2.95395,2.95147,2.95395,7750000.0
2008-12-31 04:22:00,2.953,2.95406,2.95129,2.9519,10750000.0
2008-12-31 04:23:00,2.95301,2.9533,2.9525,2.9529,8380000.0
2008-12-31 04:24:00,2.95075,2.95381,2.95075,2.95305,7000000.0
2008-12-31 04:25:00,2.95343,2.95383,2.94934,2.94934,5500000.0
2008-12-31 04:26:00,2.95248,2.95456,2.95123,2.95417,8500000.0
2008-12-31 04:27:00,2.94989,2.95392,2.94989,2.95282,7500000.0
2008-12-31 04:28:00,2.9544,2.9544,2.95022,2.95022,5500000.0
2008-12-31 04:29:00,2.95491,2.95491,2.94779,2.94779,8500000.0
2008-12-31 04:30:00,2.95455,2.95531,2.95086,2.95086,7500000.0
2008-12-31 04:31:00,2.95363,2.95792,2.95186,2.95421,10130000.0
2008-12-31 04:32:00,2.95531,2.9557,2.95341,2.9549,7500000.0
2008-12-31 04:34:00,2.95365,2.95539,2.95365,2.95483,6250000.0
2008-12-31 04:35:00,2.95521,2.95622,2.95302,2.95534,7000000.0
2008-12-31 04:36:00,2.95592,2.95599,2.95004,2.95569,8750000.0
2008-12-31 04:37:00,2.9558,2.9569,2.9533,2.9569,5500000.0
2008-12-31 04:38:00,2.95683,2.95736,2.9523,2.95736,6750000.0
2008-12-31 04:39:00,2.95784,2.95949,2.95771,2.95771,6500000.0
2008-12-31 04:40:00,2.95944,2.95964,2.95413,2.959,7750000.0
2008-12-31 04:41:00,2.959,2.95989,2.95682,2.95986,9500000.0
2008-12-31 04:42:00,2.95958,2.95958,2.95671,2.95821,8380000.0
2008-12-31 04:43:00,2.95976,2.95982,2.95795,2.95982,8000000.0
2008-12-31 04:44:00,2.95865,2.95959,2.9581,2.9587,6130000.0
2008-12-31 04:45:00,2.96019,2.96019,2.95696,2.95918,5500000.0
2008-12-31 04:46:00,2.95886,2.96038,2.95711,2.9585,8500000.0
2008-12-31 04:47:00,2.95929,2.96035,2.95662,2.95662,9130000.0
2008-12-31 04:48:00,2.95927,2.9605,2.95717,2.9605,8760000.0
2008-12-31 04:49:00,2.95917,2.96094,2.95664,2.96009,10130000.0
2008-12-31 04:50:00,2.96002,2.96009,2.95483,2.95705,10750000.0
2008-12-31 04:51:00,2.95721,2.96095,2.95705,2.96049,10500000.0
2008-12-31 04:52:00,2.96094,2.96164,2.95852,2.96093,5500000.0
2008-12-31 04:53:00,2.95795,2.96189,2.9569,2.95892,10750000.0
2008-12-31 04:54:00,2.96033,2.96033,2.95707,2.95936,5250000.0
2008-12-31 04:55:00,2.95953,2.96146,2.95909,2.96024,9500000.0
2008-12-31 04:56:00,2.96086,2.96086,2.95748,2.95987,7250000.0
2008-12-31 04:57:00,2.95946,2.96037,2.95606,2.95622,7000000.0
2008-12-31 04:58:00,2.9586,2.96046,2.95655,2.96046,5500000.0
2008-12-31 04:59:00,2.96169,2.96228,2.95799,2.96205,10500000.0
2008-12-31 05:00:00,2.96237,2.96274,2.95861,2.96274,10750000.0
2008-12-31 05:01:00,2.95919,2.96133,2.958,2.95814,11500000.0
2008-12-31 05:02:00,2.96109,2.96109,2.95751,2.96092,10750000.0
2008-12-31 05:03:00,2.96052,2.96062,2.95824,2.95964,7500000.0
2008-12-31 05:04:00,2.95975,2.95984,2.95698,2.95799,6500000.0
2008-12-31 05:05:00,2.95622,2.96019,2.95622,2.96019,8000000.0
2008-12-31 05:06:00,2.9567,2.96058,2.9567,2.95947,9260000.0
2008-12-31 05:07:00,2.96055,2.96179,2.95771,2.96035,7000000.0
2008-12-31 05:08:00,2.95896,2.96223,2.95896,2.96223,6000000.0
2008-12-31 05:09:00,2.96027,2.96189,2.95896,2.96189,8750000.0
2008-12-31 05:10:00,2.96073,2.96073,2.95706,2.96025,10500000.0
2008-12-31 05:12:00,2.95975,2.96181,2.95813,2.9601,7750000.0
2008-12-31 05:13:00,2.96078,2.96138,2.95631,2.95907,10000000.0
2008-12-31 05:14:00,2.95905,2.96131,2.95905,2.96016,8000000.0
2008-12-31 05:15:00,2.96088,2.96088,2.95684,2.95684,8500000.0
2008-12-31 05:16:00,2.95898,2.96094,2.95898,2.96094,8500000.0
2008-12-31 05:18:00,2.95935,2.95946,2.95462,2.95463,10380000.0
2008-12-31 05:19:00,2.95935,2.95963,2.95581,2.95793,7750000.0
2008-12-31 05:20:00,2.95923,2.95923,2.95449,2.95829,11500000.0
2008-12-31 05:21:00,2.95912,2.95912,2.95627,2.95834,7750000.0
2008-12-31 05:22:00,2.96007,2.96054,2.95915,2.95915,7130000.0
2008-12-31 05:23:00,2.96019,2.96124,2.95702,2.95804,12000000.0
2008-12-31 05:24:00,2.96052,2.96134,2.95571,2.96071,8750000.0
2008-12-31 05:25:00,2.96056,2.96072,2.95727,2.95991,6380000.0
2008-12-31 05:26:00,2.96038,2.96187,2.95798,2.96076,15510000.0
2008-12-31 05:27:00,2.96103,2.9617,2.95887,2.96073,10880000.0
2008-12-31 05:28:00,2.96185,2.96185,2.95888,2.95892,7750000.0
2008-12-31 05:29:00,2.95795,2.96158,2.95795,2.95941,6500000.0
2008-12-31 05:30:00,2.9596,2.96201,2.9596,2.96157,12630000.0
2008-12-31 05:31:00,2.96197,2.96197,2.9569,2.96115,8750000.0
2008-12-31 05:32:00,2.95955,2.9623,2.95789,2.9612,11010000.0
2008-12-31 05:33:00,2.96161,2.96222,2.96036,2.96143,9250000.0
2008-12-31 05:34:00,2.96038,2.96179,2.95743,2.96179,5500000.0
2008-12-31 05:35:00,2.95965,2.96159,2.95719,2.96155,6760000.0
2008-12-31 05:36:00,2.96197,2.96367,2.95805,2.96145,10000000.0
2008-12-31 05:37:00,2.96047,2.96092,2.95628,2.95628,6250000.0
2008-12-31 05:38:00,2.96182,2.96232,2.95761,2.95852,8500000.0
2008-12-31 05:39:00,2.96062,2.96099,2.96056,2.96056,6250000.0
2008-12-31 05:41:00,2.95787,2.96278,2.95787,2.95955,8640000.0
2008-12-31 05:42:00,2.96028,2.96074,2.95893,2.95935,7380000.0
2008-12-31 05:43:00,2.96027,2.96128,2.95592,2.95938,9630000.0
2008-12-31 05:44:00,2.96024,2.96033,2.95679,2.9591,6000000.0
2008-12-31 05:46:00,2.95916,2.96066,2.95641,2.95868,8000000.0
2008-12-31 05:47:00,2.95576,2.96033,2.95576,2.95904,12130000.0
2008-12-31 05:48:00,2.95982,2.95997,2.95443,2.95871,14500000.0
2008-12-31 05:49:00,2.95873,2.95971,2.95502,2.95502,15250000.0
2008-12-31 05:50:00,2.95703,2.95971,2.95417,2.95888,7000000.0
2008-12-31 05:51:00,2.95825,2.96134,2.95703,2.96134,20130000.0
2008-12-31 05:52:00,2.96027,2.96041,2.95827,2.95965,10500000.0
2008-12-31 05:53:00,2.95589,2.96011,2.95589,2.96009,5630000.0
2008-12-31 05:54:00,2.96119,2.96119,2.95846,2.95846,5500000.0
2008-12-31 05:55:00,2.96057,2.96189,2.95821,2.9616,15000000.0
2008-12-31 05:56:00,2.96082,2.96142,2.95713,2.96142,6500000.0
2008-12-31 05:57:00,2.96057,2.96106,2.95888,2.95888,5750000.0
2008-12-31 05:58:00,2.96012,2.96041,2.95655,2.95655,8250000.0
2008-12-31 06:01:00,2.96091,2.96123,2.95964,2.95994,13250000.0
2008-12-31 06:02:00,2.95828,2.96065,2.95817,2.95817,12250000.0
2008-12-31 06:03:00,2.95707,2.96096,2.95707,2.96028,8500000.0
2008-12-31 06:04:00,2.95884,2.96014,2.95665,2.96014,10500000.0
2008-12-31 06:05:00,2.95954,2.95968,2.95793,2.95894,8750000.0
2008-12-31 06:06:00,2.95754,2.96012,2.95754,2.9595,5880000.0
2008-12-31 06:08:00,2.95864,2.95939,2.95715,2.95796,5500000.0
2008-12-31 06:10:00,2.95696,2.96213,2.95696,2.95997,5250000.0
2008-12-31 06:11:00,2.95857,2.95963,2.95715,2.95863,13000000.0
2008-12-31 06:13:00,2.95913,2.95998,2.95695,2.95977,10880000.0
2008-12-31 06:14:00,2.9576,2.95982,2.9576,2.95948,11000000.0
2008-12-31 06:15:00,2.9588,2.96014,2.95472,2.95971,6130000.0
2008-12-31 06:16:00,2.95858,2.96026,2.95762,2.95923,7750000.0
2008-12-31 06:17:00,2.95938,2.95997,2.95904,2.95936,6750000.0
2008-12-31 06:18:00,2.95752,2.96244,2.95752,2.96104,9500000.0
2008-12-31 06:19:00,2.95963,2.95964,2.9564,2.95961,6380000.0
2008-12-31 06:20:00,2.95959,2.96043,2.95749,2.96043,8750000.0
2008-12-31 06:21:00,2.95782,2.96089,2.95782,2.95883,7750000.0
2008-12-31 06:22:00,2.96026,2.96026,2.95616,2.95923,9250000.0
2008-12-31 06:23:00,2.95872,2.9595,2.95828,2.95828,6000000.0
2008-12-31 06:24:00,2.95854,2.95917,2.95336,2.95336,9250000.0
2008-12-31 06:25:00,2.95972,2.95972,2.95658,2.95972,8250000.0
2008-12-31 06:26:00,2.9588,2.95986,2.95679,2.95821,6250000.0
2008-12-31 06:27:00,2.95897,2.95975,2.95553,2.95658,6000000.0
2008-12-31 06:28:00,2.956,2.96011,2.956,2.95722,11750000.0
2008-12-31 06:29:00,2.9587,2.96012,2.95427,2.96012,8000000.0
2008-12-31 06:30:00,2.95914,2.95914,2.9546,2.9572,7260000.0
2008-12-31 06:31:00,2.96059,2.96103,2.95702,2.95702,6630000.0
2008-12-31 06:32:00,2.95487,2.95903,2.95487,2.95634,8250000.0
2008-12-31 06:33:00,2.95906,2.95906,2.95539,2.95743,8000000.0
2008-12-31 06:34:00,2.95628,2.96001,2.9554,2.96001,8750000.0
2008-12-31 06:35:00,2.95868,2.96026,2.95747,2.96026,9000000.0
2008-12-31 06:36:00,2.9599,2.96057,2.95968,2.95968,5750000.0
2008-12-31 06:37:00,2.95713,2.96275,2.95602,2.95602,9000000.0
2008-12-31 06:38:00,2.95866,2.96026,2.95674,2.95926,12640000.0
2008-12-31 06:39:00,2.96105,2.96126,2.95742,2.95978,5880000.0
2008-12-31 06:40:00,2.96002,2.96002,2.95776,2.95893,6250000.0
2008-12-31 06:41:00,2.95968,2.9607,2.95542,2.9607,7500000.0
2008-12-31 06:43:00,2.95764,2.96193,2.95764,2.95951,6500000.0
2008-12-31 06:44:00,2.95709,2.96184,2.95709,2.9594,7750000.0
2008-12-31 06:45:00,2.95634,2.96081,2.95634,2.96081,5750000.0
2008-12-31 06:46:00,2.95953,2.96009,2.95581,2.95989,9000000.0
2008-12-31 06:47:00,2.95803,2.96101,2.95803,2.9605,5750000.0
2008-12-31 06:48:00,2.95959,2.96014,2.9566,2.95937,5500000.0
2008-12-31 06:49:00,2.95871,2.96184,2.95823,2.95823,8750000.0
2008-12-31 06:50:00,2.96023,2.96135,2.95752,2.95942,8250000.0
2008-12-31 06:51:00,2.95995,2.95995,2.957,2.95954,12500000.0
2008-12-31 06:52:00,2.96062,2.96113,2.95829,2.96069,9000000.0
2008-12-31 06:54:00,2.96044,2.96054,2.95797,2.96054,6750000.0
2008-12-31 06:56:00,2.96021,2.96116,2.95972,2.96028,7750000.0
2008-12-31 06:57:00,2.95759,2.96199,2.95759,2.95926,11880000.0
2008-12-31 06:58:00,2.95941,2.96063,2.95608,2.95961,6630000.0
2008-12-31 07:00:00,2.96171,2.96189,2.95725,2.96017,9500000.0
2008-12-31 07:01:00,2.96012,2.96273,2.95886,2.95987,12750000.0
2008-12-31 07:02:00,2.95994,2.96152,2.95695,2.96152,9750000.0
2008-12-31 07:03:00,2.95802,2.96051,2.95622,2.95622,9750000.0
2008-12-31 07:04:00,2.9607,2.9607,2.95627,2.95889,15750000.0
2008-12-31 07:05:00,2.95806,2.96152,2.95766,2.96061,11250000.0
2008-12-31 07:06:00,2.96131,2.96163,2.95793,2.96131,9750000.0
2008-12-31 07:08:00,2.9596,2.9596,2.95509,2.95599,12000000.0
2008-12-31 07:09:00,2.95946,2.96061,2.95803,2.95914,17000000.0
2008-12-31 07:10:00,2.96123,2.96123,2.95679,2.96015,13750000.0
2008-12-31 07:12:00,2.96061,2.96161,2.95652,2.96109,8630000.0
2008-12-31 07:13:00,2.96055,2.96184,2.95805,2.95937,5500000.0
2008-12-31 07:14:00,2.9609,2.96153,2.96067,2.96092,5500000.0
2008-12-31 07:15:00,2.96025,2.96121,2.95704,2.96078,10500000.0
2008-12-31 07:16:00,2.95946,2.96151,2.95697,2.95898,6750000.0
2008-12-31 07:17:00,2.95985,2.96098,2.95857,2.95921,10000000.0
2008-12-31 07:18:00,2.96205,2.9628,2.95711,2.95841,14250000.0
2008-12-31 07:19:00,2.96202,2.96202,2.95532,2.95751,11750000.0
2008-12-31 07:20:00,2.95884,2.96241,2.95884,2.96211,6000000.0
2008-12-31 07:21:00,2.96143,2.96278,2.96043,2.9617,11380000.0
2008-12-31 07:22:00,2.96045,2.96332,2.95966,2.96245,11380000.0
2008-12-31 07:24:00,2.96139,2.96165,2.95982,2.96148,5250000.0
2008-12-31 07:25:00,2.96049,2.96049,2.95835,2.95835,6500000.0
2008-12-31 07:26:00,2.95807,2.96213,2.95748,2.961,9250000.0
2008-12-31 07:27:00,2.96262,2.96284,2.96037,2.96145,12000000.0
2008-12-31 07:28:00,2.95788,2.96198,2.95788,2.96168,6750000.0
2008-12-31 07:29:00,2.96214,2.96233,2.95781,2.96233,10000000.0
2008-12-31 07:30:00,2.96066,2.96202,2.95871,2.96021,8750000.0
2008-12-31 07:31:00,2.96202,2.96288,2.9599,2.96241,10250000.0
2008-12-31 07:32:00,2.95929,2.96147,2.95568,2.96147,8500000.0
2008-12-31 07:33:00,2.95823,2.96192,2.95684,2.96192,14250000.0
2008-12-31 07:34:00,2.9619,2.9619,2.95955,2.95978,13250000.0
2008-12-31 07:35:00,2.95846,2.96151,2.95846,2.96074,10750000.0
2008-12-31 07:36:00,2.95887,2.96242,2.95699,2.9599,7000000.0
2008-12-31 07:37:00,2.96188,2.96267,2.96188,2.9622,6750000.0
2008-12-31 07:38:00,2.9607,2.96188,2.95812,2.96031,10000000.0
2008-12-31 07:39:00,2.95998,2.96301,2.95967,2.96005,9250000.0
2008-12-31 07:40:00,2.95936,2.96153,2.95446,2.95924,7500000.0
2008-12-31 07:41:00,2.96252,2.96252,2.95835,2.96164,8500000.0
2008-12-31 07:43:00,2.9628,2.96303,2.9592,2.96045,8000000.0
2008-12-31 07:44:00,2.96068,2.96352,2.96068,2.9627,9260000.0
2008-12-31 07:45:00,2.96168,2.96317,2.95937,2.96148,9880000.0
2008-12-31 07:46:00,2.9605,2.96065,2.9551,2.9605,8500000.0
2008-12-31 07:47:00,2.9612,2.96236,2.95805,2.96155,8250000.0
2008-12-31 07:48:00,2.96033,2.96074,2.958,2.95804,8500000.0
2008-12-31 07:49:00,2.96057,2.96095,2.95812,2.95861,7630000.0
2008-12-31 07:50:00,2.96038,2.96038,2.95564,2.95822,12500000.0
2008-12-31 07:51:00,2.95706,2.9603,2.95706,2.95886,8000000.0
2008-12-31 07:52:00,2.96086,2.96086,2.95878,2.96015,11880000.0
2008-12-31 07:53:00,2.95823,2.96021,2.95524,2.9585,8250000.0
2008-12-31 07:54:00,2.95977,2.96057,2.95744,2.95966,9630000.0
2008-12-31 07:55:00,2.95983,2.96096,2.95966,2.95994,5500000.0
2008-12-31 07:56:00,2.96082,2.96097,2.95811,2.96078,7000000.0
2008-12-31 07:57:00,2.96081,2.96148,2.95861,2.95935,10250000.0
2008-12-31 07:58:00,2.95669,2.9607,2.95669,2.9584,10630000.0
2008-12-31 07:59:00,2.95995,2.96008,2.9582,2.95961,10260000.0
2008-12-31 08:00:00,2.9594,2.96169,2.95787,2.95829,5750000.0
2008-12-31 08:01:00,2.9578,2.96015,2.9569,2.95896,7750000.0
2008-12-31 08:03:00,2.95891,2.9629,2.95891,2.96031,8500000.0
2008-12-31 08:04:00,2.9608,2.9608,2.95874,2.96018,13500000.0
2008-12-31 08:05:00,2.9607,2.9607,2.95613,2.9593,7000000.0
2008-12-31 08:06:00,2.95792,2.96061,2.9561,2.9601,10500000.0
2008-12-31 08:07:00,2.95944,2.96056,2.95708,2.95876,11500000.0
2008-12-31 08:08:00,2.95952,2.96116,2.95739,2.95985,7000000.0
2008-12-31 08:09:00,2.9592,2.95973,2.95387,2.95973,13250000.0
2008-12-31 08:10:00,2.95799,2.96045,2.95686,2.95686,5750000.0
2008-12-31 08:11:00,2.95839,2.95839,2.95506,2.95578,6500000.0
2008-12-31 08:12:00,2.95531,2.95654,2.95246,2.95246,13500000.0
2008-12-31 08:14:00,2.95616,2.95866,2.95419,2.95861,12500000.0
2008-12-31 08:15:00,2.95561,2.95658,2.95254,2.95624,11500000.0
2008-12-31 08:16:00,2.95576,2.9566,2.95417,2.95417,13630000.0
2008-12-31 08:20:00,2.9551,2.9551,2.95307,2.95307,5500000.0
2008-12-31 08:21:00,2.95422,2.9559,2.95422,2.95532,7000000.0
2008-12-31 08:22:00,2.9563,2.9563,2.95163,2.95495,9000000.0
2008-12-31 08:23:00,2.95622,2.95622,2.95331,2.95348,5750000.0
2008-12-31 08:24:00,2.95531,2.95547,2.95102,2.95448,6750000.0
2008-12-31 08:25:00,2.95613,2.95632,2.9545,2.95522,11000000.0
2008-12-31 08:26:00,2.95484,2.95556,2.95075,2.95535,12380000.0
2008-12-31 08:27:00,2.95615,2.95615,2.95339,2.95531,7500000.0
2008-12-31 08:28:00,2.95501,2.95602,2.95227,2.95532,14500000.0
2008-12-31 08:29:00,2.95562,2.95629,2.9536,2.95549,5630000.0
2008-12-31 08:30:00,2.95455,2.95589,2.95266,2.95537,13500000.0
2008-12-31 08:31:00,2.95328,2.95561,2.95079,2.95561,7750000.0
2008-12-31 08:32:00,2.95529,2.95589,2.95229,2.95229,12250000.0
2008-12-31 08:33:00,2.95603,2.95636,2.95463,2.95475,7750000.0
2008-12-31 08:34:00,2.9543,2.95441,2.94862,2.95441,7500000.0
2008-12-31 08:35:00,2.9562,2.9562,2.95114,2.95511,5500000.0
2008-12-31 08:36:00,2.95704,2.95704,2.95343,2.9557,12750000.0
2008-12-31 08:37:00,2.95544,2.9562,2.9538,2.95529,7750000.0
2008-12-31 08:38:00,2.95433,2.95591,2.94953,2.95591,9250000.0
2008-12-31 08:39:00,2.95307,2.95618,2.95307,2.95562,10250000.0
2008-12-31 08:40:00,2.95252,2.95763,2.95252,2.95609,15000000.0
2008-12-31 08:41:00,2.95332,2.95693,2.95309,2.95566,12000000.0
2008-12-31 08:42:00,2.95551,2.95605,2.95374,2.95374,10380000.0
2008-12-31 08:43:00,2.95585,2.95704,2.9522,2.9559,20630000.0
2008-12-31 08:44:00,2.9564,2.95765,2.95259,2.9541,16000000.0
2008-12-31 08:45:00,2.95399,2.95748,2.95399,2.95483,8380000.0
2008-12-31 08:46:00,2.95656,2.95699,2.9537,2.95607,7750000.0
2008-12-31 08:47:00,2.95564,2.95637,2.95463,2.95612,6250000.0
2008-12-31 08:48:00,2.95538,2.95641,2.95415,2.95563,12380000.0
2008-12-31 08:49:00,2.95463,2.95496,2.95127,2.95424,5630000.0
2008-12-31 08:50:00,2.95161,2.95164,2.94748,2.94837,8750000.0
2008-12-31 08:51:00,2.94869,2.94871,2.94586,2.94586,8250000.0
2008-12-31 08:52:00,2.94552,2.94969,2.94487,2.94748,8000000.0
2008-12-31 08:53:00,2.95015,2.95137,2.94593,2.94593,9250000.0
2008-12-31 08:54:00,2.94935,2.94936,2.94548,2.94834,7000000.0
2008-12-31 08:55:00,2.94572,2.94702,2.94528,2.94626,5500000.0
2008-12-31 08:56:00,2.9475,2.9475,2.94402,2.94402,7380000.0
2008-12-31 08:57:00,2.94695,2.94695,2.93954,2.94464,11000000.0
2008-12-31 08:58:00,2.9469,2.9469,2.94311,2.94481,5500000.0
2008-12-31 08:59:00,2.94556,2.94556,2.93979,2.94463,12380000.0
2008-12-31 09:00:00,2.94552,2.94733,2.94363,2.94515,6380000.0
2008-12-31 09:01:00,2.94712,2.94731,2.94388,2.94516,10500000.0
2008-12-31 09:02:00,2.94584,2.94714,2.9436,2.94672,10880000.0
2008-12-31 09:03:00,2.94544,2.94761,2.94355,2.94743,10500000.0
2008-12-31 09:04:00,2.94551,2.94675,2.94293,2.94487,8500000.0
2008-12-31 09:05:00,2.94628,2.9466,2.94373,2.94544,13500000.0
2008-12-31 09:06:00,2.94564,2.94646,2.9435,2.94646,9000000.0
2008-12-31 09:07:00,2.95147,2.95632,2.94825,2.95092,5250000.0
2008-12-31 09:08:00,2.94842,2.9541,2.94842,2.9541,8750000.0
2008-12-31 09:09:00,2.95197,2.95467,2.95072,2.95463,9630000.0
2008-12-31 09:10:00,2.95484,2.95525,2.952,2.9539,9000000.0
2008-12-31 09:11:00,2.955,2.955,2.95187,2.95323,9000000.0
2008-12-31 09:12:00,2.95518,2.95518,2.94934,2.95411,7250000.0
2008-12-31 09:13:00,2.95472,2.95607,2.95098,2.95375,10250000.0
2008-12-31 09:14:00,2.95345,2.95527,2.95049,2.9528,9250000.0
2008-12-31 09:15:00,2.95549,2.95602,2.95235,2.95413,14250000.0
2008-12-31 09:16:00,2.95286,2.96312,2.9505,2.95487,14750000.0
2008-12-31 09:17:00,2.95527,2.95775,2.94701,2.94701,13000000.0
2008-12-31 09:18:00,2.94342,2.95052,2.94263,2.94716,8500000.0
2008-12-31 09:19:00,2.95073,2.95579,2.94704,2.94704,5500000.0
2008-12-31 09:20:00,2.94649,2.95541,2.94439,2.94439,10250000.0
2008-12-31 09:21:00,2.94855,2.95744,2.94389,2.94389,12250000.0
2008-12-31 09:22:00,2.94748,2.94749,2.94348,2.94672,7130000.0
2008-12-31 09:23:00,2.94765,2.94841,2.94478,2.94841,9750000.0
2008-12-31 09:24:00,2.94786,2.94956,2.94464,2.94927,4880000.0
2008-12-31 09:25:00,2.94458,2.95649,2.94458,2.95004,13130000.0
2008-12-31 09:26:00,2.94943,2.95767,2.94943,2.9534,6000000.0
2008-12-31 09:27:00,2.95284,2.9556,2.95025,2.95332,9750000.0
2008-12-31 09:28:00,2.95095,2.95393,2.95051,2.95122,8250000.0
2008-12-31 09:29:00,2.95104,2.95781,2.94812,2.95116,13750000.0
2008-12-31 09:30:00,2.94934,2.95369,2.94821,2.94821,5750000.0
2008-12-31 09:31:00,2.94976,2.95589,2.94976,2.95261,9000000.0
2008-12-31 09:32:00,2.94966,2.95085,2.94576,2.9485,8250000.0
2008-12-31 09:33:00,2.9524,2.9524,2.94502,2.94599,5500000.0
2008-12-31 09:34:00,2.94957,2.95022,2.94745,2.94776,6750000.0
2008-12-31 09:35:00,2.94885,2.95148,2.94613,2.95006,11000000.0
2008-12-31 09:36:00,2.95083,2.9533,2.94588,2.94835,7750000.0
2008-12-31 09:37:00,2.94972,2.94972,2.94274,2.94432,11130000.0
2008-12-31 09:38:00,2.94798,2.95097,2.94627,2.94627,5630000.0
2008-12-31 09:39:00,2.9446,2.95306,2.94416,2.94416,11000000.0
2008-12-31 09:40:00,2.94562,2.95137,2.94562,2.94959,5750000.0
2008-12-31 09:41:00,2.94249,2.95247,2.94249,2.94573,12130000.0
2008-12-31 09:42:00,2.94517,2.95402,2.94517,2.94739,15380000.0
2008-12-31 09:43:00,2.94776,2.95252,2.94427,2.94523,11000000.0
2008-12-31 09:44:00,2.94806,2.95466,2.9476,2.94875,9760000.0
2008-12-31 09:45:00,2.95009,2.95009,2.94765,2.94765,11750000.0
2008-12-31 09:46:00,2.94822,2.95206,2.9481,2.95085,5500000.0
2008-12-31 09:47:00,2.94793,2.95061,2.9479,2.9479,5130000.0
2008-12-31 09:48:00,2.9501,2.95085,2.94628,2.94986,10500000.0
2008-12-31 09:49:00,2.95204,2.95204,2.94907,2.9499,6250000.0
2008-12-31 09:50:00,2.95013,2.95252,2.94862,2.95252,7880000.0
2008-12-31 09:51:00,2.94918,2.95132,2.94747,2.95071,6250000.0
2008-12-31 09:52:00,2.94932,2.95074,2.94678,2.94837,10500000.0
2008-12-31 09:53:00,2.94915,2.95003,2.94626,2.94719,10000000.0
2008-12-31 09:54:00,2.94456,2.94966,2.9419,2.94481,9630000.0
2008-12-31 09:55:00,2.94848,2.95027,2.94459,2.94611,5500000.0
2008-12-31 09:56:00,2.94645,2.94867,2.94308,2.94867,5250000.0
2008-12-31 09:57:00,2.94842,2.94851,2.94598,2.94736,16500000.0
2008-12-31 09:58:00,2.94672,2.94964,2.94517,2.94724,10000000.0
2008-12-31 09:59:00,2.94766,2.94868,2.9443,2.94588,13130000.0
2008-12-31 10:00:00,2.94838,2.9496,2.94289,2.94721,5500000.0
2008-12-31 10:01:00,2.94512,2.94995,2.94452,2.94722,9000000.0
2008-12-31 10:02:00,2.94365,2.9516,2.94365,2.9462,7000000.0
2008-12-31 10:03:00,2.9473,2.94914,2.94448,2.94766,9760000.0
2008-12-31 10:04:00,2.94589,2.9488,2.94569,2.94877,7750000.0
2008-12-31 10:05:00,2.95007,2.9503,2.94508,2.94508,9880000.0
2008-12-31 10:06:00,2.94658,2.94691,2.94271,2.94547,10250000.0
2008-12-31 10:07:00,2.94506,2.95127,2.94506,2.95052,4880000.0
2008-12-31 10:08:00,2.94982,2.95361,2.94779,2.94779,11510000.0
2008-12-31 10:09:00,2.94689,2.95225,2.94689,2.94822,11250000.0
2008-12-31 10:10:00,2.95154,2.95608,2.9464,2.94716,9880000.0
2008-12-31 10:11:00,2.94873,2.95293,2.94666,2.95048,8500000.0
2008-12-31 10:12:00,2.94869,2.95194,2.94818,2.95041,9000000.0
2008-12-31 10:13:00,2.94764,2.95188,2.94711,2.95043,13130000.0
2008-12-31 10:14:00,2.95159,2.9532,2.94752,2.94821,8500000.0
2008-12-31 10:15:00,2.95012,2.95049,2.94732,2.94872,8750000.0
2008-12-31 10:16:00,2.95081,2.9533,2.94971,2.95004,5500000.0
2008-12-31 10:17:00,2.94861,2.95113,2.94861,2.94942,9760000.0
2008-12-31 10:18:00,2.95147,2.95342,2.94912,2.94912,10000000.0
2008-12-31 10:19:00,2.94846,2.94965,2.94693,2.94837,10500000.0
2008-12-31 10:20:00,2.94709,2.95344,2.94709,2.94998,7250000.0
2008-12-31 10:21:00,2.95045,2.95543,2.94927,2.94927,12250000.0
2008-12-31 10:22:00,2.94887,2.95105,2.94764,2.95076,7500000.0
2008-12-31 10:23:00,2.95284,2.95441,2.9507,2.9534,6000000.0
2008-12-31 10:24:00,2.95419,2.95677,2.94919,2.94919,7500000.0
2008-12-31 10:25:00,2.95194,2.95569,2.95097,2.95337,6750000.0
2008-12-31 10:26:00,2.95176,2.95954,2.95176,2.95582,8750000.0
2008-12-31 10:27:00,2.9536,2.95883,2.9536,2.95443,7250000.0
2008-12-31 10:28:00,2.95779,2.95779,2.95442,2.95455,5250000.0
2008-12-31 10:29:00,2.95516,2.95812,2.95413,2.95413,9000000.0
2008-12-31 10:30:00,2.95388,2.95555,2.95315,2.95521,6750000.0
2008-12-31 10:31:00,2.95484,2.95905,2.95403,2.9546,9000000.0
2008-12-31 10:32:00,2.95633,2.95673,2.95239,2.95295,11750000.0
2008-12-31 10:33:00,2.95753,2.95831,2.9525,2.9525,6250000.0
2008-12-31 10:34:00,2.95475,2.95744,2.95346,2.95346,10750000.0
2008-12-31 10:35:00,2.95642,2.95748,2.95166,2.95166,6750000.0
2008-12-31 10:36:00,2.95539,2.95539,2.95075,2.9548,9000000.0
2008-12-31 10:37:00,2.95581,2.95697,2.95485,2.95676,7500000.0
2008-12-31 10:38:00,2.95538,2.95746,2.95274,2.95585,9000000.0
2008-12-31 10:39:00,2.95704,2.95856,2.95499,2.95667,8750000.0
2008-12-31 10:40:00,2.9543,2.95896,2.9543,2.9543,13500000.0
2008-12-31 10:41:00,2.95598,2.95767,2.95423,2.95465,7750000.0
2008-12-31 10:42:00,2.95695,2.95873,2.955,2.95609,7380000.0
2008-12-31 10:43:00,2.95786,2.9591,2.95432,2.95658,9380000.0
2008-12-31 10:44:00,2.95359,2.95623,2.95359,2.95542,13630000.0
2008-12-31 10:45:00,2.95274,2.95963,2.95274,2.95744,9760000.0
2008-12-31 10:46:00,2.95613,2.9604,2.95515,2.95777,6750000.0
2008-12-31 10:47:00,2.95462,2.95985,2.95462,2.95799,5500000.0
2008-12-31 10:48:00,2.95599,2.95929,2.95599,2.95845,5250000.0
2008-12-31 10:49:00,2.95557,2.95826,2.9524,2.9524,10000000.0
2008-12-31 10:50:00,2.95744,2.95825,2.9563,2.95825,6630000.0
2008-12-31 10:51:00,2.95559,2.95974,2.95414,2.95414,8250000.0
2008-12-31 10:52:00,2.95748,2.95822,2.95411,2.95641,13250000.0
2008-12-31 10:53:00,2.9555,2.95895,2.95181,2.95661,8750000.0
2008-12-31 10:54:00,2.95714,2.96093,2.9552,2.96053,9880000.0
2008-12-31 10:55:00,2.95975,2.96287,2.95892,2.96011,8880000.0
2008-12-31 10:56:00,2.96006,2.9624,2.95852,2.95852,10750000.0
2008-12-31 10:57:00,2.95699,2.96091,2.95699,2.96091,8500000.0
2008-12-31 10:58:00,2.96003,2.96105,2.95574,2.95955,7000000.0
2008-12-31 10:59:00,2.96149,2.96274,2.95669,2.96083,7000000.0
2008-12-31 11:00:00,2.96078,2.9656,2.95858,2.96347,11380000.0
2008-12-31 11:01:00,2.96136,2.96205,2.95793,2.95857,10500000.0
2008-12-31 11:02:00,2.96015,2.96369,2.95953,2.95953,6630000.0
2008-12-31 11:03:00,2.96283,2.96523,2.96084,2.96142,9250000.0
2008-12-31 11:04:00,2.95844,2.96288,2.9577,2.95995,6500000.0
2008-12-31 11:05:00,2.95806,2.96065,2.95595,2.95842,9750000.0
2008-12-31 11:06:00,2.95952,2.96119,2.95863,2.95933,6000000.0
2008-12-31 11:07:00,2.95986,2.96139,2.95644,2.96016,7000000.0
2008-12-31 11:08:00,2.96112,2.96168,2.95689,2.95964,7750000.0
2008-12-31 11:09:00,2.96137,2.96137,2.95662,2.95978,8250000.0
2008-12-31 11:10:00,2.96191,2.96191,2.95808,2.9606,9880000.0
2008-12-31 11:11:00,2.9605,2.96325,2.95878,2.96209,7750000.0
2008-12-31 11:12:00,2.96073,2.9617,2.95632,2.95842,5500000.0
2008-12-31 11:13:00,2.95681,2.96184,2.95681,2.96017,10500000.0
2008-12-31 11:14:00,2.96055,2.96211,2.95846,2.96211,7750000.0
2008-12-31 11:15:00,2.96172,2.96411,2.96106,2.96302,9500000.0
2008-12-31 11:16:00,2.96292,2.96393,2.96077,2.96077,5750000.0
2008-12-31 11:17:00,2.96189,2.96256,2.95644,2.96062,7500000.0
2008-12-31 11:18:00,2.96188,2.96282,2.95614,2.95977,9250000.0
2008-12-31 11:19:00,2.96207,2.96207,2.95621,2.96064,6750000.0
2008-12-31 11:20:00,2.96049,2.96108,2.95531,2.95909,8500000.0
2008-12-31 11:21:00,2.95861,2.95978,2.95592,2.95962,12500000.0
2008-12-31 11:22:00,2.96044,2.96057,2.95633,2.95633,6250000.0
2008-12-31 11:23:00,2.95881,2.96131,2.9558,2.95985,15000000.0
2008-12-31 11:24:00,2.95834,2.96073,2.95585,2.96073,8500000.0
2008-12-31 11:25:00,2.96023,2.96031,2.95749,2.95971,17750000.0
2008-12-31 11:26:00,2.95904,2.95963,2.95528,2.95963,11500000.0
2008-12-31 11:27:00,2.95743,2.95959,2.95743,2.95952,9500000.0
2008-12-31 11:28:00,2.9595,2.9601,2.95696,2.95707,8000000.0
2008-12-31 11:29:00,2.9594,2.9594,2.95488,2.95919,8130000.0
2008-12-31 11:30:00,2.9588,2.95896,2.95689,2.95813,8750000.0
2008-12-31 11:31:00,2.95787,2.95908,2.95451,2.95751,8750000.0
2008-12-31 11:32:00,2.95828,2.95981,2.95428,2.95845,12000000.0
2008-12-31 11:33:00,2.95839,2.9587,2.95539,2.9587,9880000.0
2008-12-31 11:34:00,2.95731,2.95948,2.95625,2.95867,8630000.0
2008-12-31 11:35:00,2.95779,2.95968,2.95214,2.95708,12750000.0
2008-12-31 11:36:00,2.95756,2.96037,2.95541,2.95541,9250000.0
2008-12-31 11:37:00,2.9517,2.95474,2.95012,2.95356,9500000.0
2008-12-31 11:38:00,2.95176,2.95602,2.95176,2.95602,5880000.0
2008-12-31 11:39:00,2.95716,2.95788,2.9514,2.95667,8750000.0
2008-12-31 11:40:00,2.95482,2.95819,2.95434,2.95715,13000000.0
2008-12-31 11:41:00,2.9566,2.95841,2.95527,2.95739,8500000.0
2008-12-31 11:42:00,2.95537,2.95605,2.95306,2.95407,6000000.0
2008-12-31 11:43:00,2.95055,2.95478,2.94656,2.95478,8500000.0
2008-12-31 11:44:00,2.95483,2.95723,2.9483,2.94925,6750000.0
2008-12-31 11:45:00,2.95096,2.95369,2.94758,2.95343,7250000.0
2008-12-31 11:46:00,2.95342,2.95583,2.95143,2.95583,5500000.0
2008-12-31 11:47:00,2.95277,2.95423,2.94906,2.95346,11000000.0
2008-12-31 11:48:00,2.95132,2.9544,2.94972,2.9539,10500000.0
2008-12-31 11:49:00,2.95386,2.95564,2.94905,2.95066,9250000.0
2008-12-31 11:50:00,2.95542,2.95779,2.95538,2.95779,9000000.0
2008-12-31 11:51:00,2.95877,2.95909,2.95566,2.95647,5750000.0
2008-12-31 11:52:00,2.95736,2.95903,2.95565,2.95611,12500000.0
2008-12-31 11:53:00,2.95637,2.95801,2.95559,2.95568,5500000.0
2008-12-31 11:54:00,2.95438,2.9582,2.95209,2.95574,8250000.0
2008-12-31 11:55:00,2.95661,2.95909,2.95436,2.95506,6880000.0
2008-12-31 11:56:00,2.9571,2.95895,2.95524,2.95665,6500000.0
2008-12-31 11:57:00,2.95435,2.95959,2.95435,2.95638,8750000.0
2008-12-31 11:58:00,2.95516,2.96162,2.95516,2.95779,10500000.0
2008-12-31 11:59:00,2.95823,2.95897,2.95419,2.9586,8750000.0
2008-12-31 12:00:00,2.95724,2.95918,2.95424,2.95704,10500000.0
2008-12-31 12:01:00,2.95426,2.95765,2.95426,2.95682,7250000.0
2008-12-31 12:02:00,2.95575,2.96015,2.95357,2.95861,9500000.0
2008-12-31 12:03:00,2.95737,2.95996,2.95504,2.95504,6880000.0
2008-12-31 12:04:00,2.95788,2.96112,2.95707,2.96047,8250000.0
2008-12-31 12:05:00,2.95781,2.95914,2.95283,2.9579,8130000.0
2008-12-31 12:06:00,2.96078,2.96173,2.9572,2.95924,7750000.0
2008-12-31 12:07:00,2.9598,2.96213,2.95554,2.95554,7000000.0
2008-12-31 12:08:00,2.95966,2.96257,2.95705,2.95988,7630000.0
2008-12-31 12:09:00,2.95868,2.96232,2.95578,2.9577,10000000.0
2008-12-31 12:10:00,2.95995,2.95995,2.95168,2.95717,9500000.0
2008-12-31 12:11:00,2.95918,2.96008,2.95753,2.96008,9500000.0
2008-12-31 12:12:00,2.95917,2.96068,2.9581,2.96054,9250000.0
2008-12-31 12:13:00,2.95894,2.96325,2.95828,2.96112,13000000.0
2008-12-31 12:14:00,2.96108,2.96337,2.95714,2.96009,9500000.0
2008-12-31 12:15:00,2.95624,2.96071,2.95535,2.95727,9500000.0
2008-12-31 12:16:00,2.95644,2.95768,2.95276,2.95582,6750000.0
2008-12-31 12:17:00,2.95933,2.96056,2.95836,2.95876,7750000.0
2008-12-31 12:18:00,2.9559,2.96083,2.9559,2.95603,6250000.0
2008-12-31 12:19:00,2.95792,2.95998,2.9523,2.95739,11500000.0
2008-12-31 12:20:00,2.95439,2.96396,2.95431,2.96023,7500000.0
2008-12-31 12:21:00,2.95787,2.95912,2.95358,2.95617,19000000.0
2008-12-31 12:22:00,2.95946,2.95946,2.95601,2.95781,6250000.0
2008-12-31 12:23:00,2.95832,2.96159,2.95504,2.95811,10130000.0
2008-12-31 12:24:00,2.95775,2.96132,2.95416,2.96014,6500000.0
2008-12-31 12:25:00,2.96174,2.96174,2.95877,2.95906,7500000.0
2008-12-31 12:26:00,2.96002,2.96002,2.95706,2.95875,13500000.0
2008-12-31 12:27:00,2.95838,2.95994,2.95529,2.95796,11500000.0
2008-12-31 12:28:00,2.95796,2.95883,2.95671,2.95671,7630000.0
2008-12-31 12:29:00,2.95876,2.95938,2.9565,2.9573,6500000.0
2008-12-31 12:30:00,2.96072,2.96122,2.95521,2.95521,5250000.0
2008-12-31 12:31:00,2.95928,2.96081,2.95822,2.96032,7750000.0
2008-12-31 12:32:00,2.96046,2.96046,2.95871,2.95889,9000000.0
2008-12-31 12:33:00,2.9582,2.96025,2.95668,2.95899,13000000.0
2008-12-31 12:34:00,2.95865,2.95947,2.95575,2.95575,8130000.0
2008-12-31 12:35:00,2.95512,2.9571,2.95111,2.95637,10500000.0
2008-12-31 12:36:00,2.95824,2.95824,2.95402,2.95794,6130000.0
2008-12-31 12:37:00,2.95547,2.95845,2.95288,2.95787,12000000.0
2008-12-31 12:38:00,2.95744,2.95775,2.95066,2.95592,11750000.0
2008-12-31 12:39:00,2.95672,2.95818,2.95563,2.95776,9500000.0
2008-12-31 12:40:00,2.95369,2.95807,2.95369,2.95732,12130000.0
2008-12-31 12:41:00,2.95502,2.95821,2.95479,2.95613,5630000.0
2008-12-31 12:42:00,2.95752,2.95804,2.95419,2.95804,14260000.0
2008-12-31 12:43:00,2.95586,2.95803,2.95502,2.95516,6750000.0
2008-12-31 12:44:00,2.95253,2.95532,2.95253,2.95257,12000000.0
2008-12-31 12:45:00,2.95149,2.95824,2.95149,2.95691,5750000.0
2008-12-31 12:46:00,2.95792,2.95802,2.95256,2.95256,11250000.0
2008-12-31 12:47:00,2.95752,2.95852,2.95554,2.95817,9000000.0
2008-12-31 12:48:00,2.95981,2.96084,2.95591,2.95996,9250000.0
2008-12-31 12:49:00,2.96086,2.96277,2.95827,2.96277,7500000.0
2008-12-31 12:50:00,2.96232,2.96296,2.95782,2.96126,13500000.0
2008-12-31 12:51:00,2.96221,2.96337,2.95936,2.96337,7250000.0
2008-12-31 12:52:00,2.96286,2.96423,2.96015,2.96015,6000000.0
2008-12-31 12:53:00,2.96371,2.96371,2.96087,2.96258,8250000.0
2008-12-31 12:54:00,2.95996,2.9617,2.95694,2.95874,7500000.0
2008-12-31 12:55:00,2.95712,2.96056,2.95565,2.96022,10000000.0
2008-12-31 12:56:00,2.95938,2.96077,2.95466,2.95731,10630000.0
2008-12-31 12:57:00,2.95949,2.95993,2.9557,2.95993,10250000.0
2008-12-31 12:58:00,2.9587,2.96075,2.95651,2.95945,12750000.0
2008-12-31 12:59:00,2.95893,2.96035,2.95742,2.95957,11380000.0
2008-12-31 13:00:00,2.95929,2.95995,2.95785,2.95995,14250000.0
2008-12-31 13:01:00,2.95719,2.95967,2.95623,2.95746,7750000.0
2008-12-31 13:02:00,2.9598,2.9598,2.95612,2.95628,10500000.0
2008-12-31 13:03:00,2.95715,2.95926,2.95511,2.95864,11250000.0
2008-12-31 13:04:00,2.95861,2.95911,2.95637,2.95873,10880000.0
2008-12-31 13:05:00,2.95802,2.96001,2.95471,2.95907,12250000.0
2008-12-31 13:06:00,2.9558,2.95823,2.9558,2.95639,8750000.0
2008-12-31 13:07:00,2.95711,2.95946,2.95503,2.95821,9250000.0
2008-12-31 13:08:00,2.95788,2.95819,2.9542,2.95756,8000000.0
2008-12-31 13:09:00,2.95835,2.95967,2.95579,2.95579,7500000.0
2008-12-31 13:10:00,2.9591,2.95911,2.95589,2.95854,6630000.0
2008-12-31 13:11:00,2.95596,2.95907,2.95596,2.95697,9880000.0
2008-12-31 13:12:00,2.95774,2.95839,2.95628,2.95839,8500000.0
2008-12-31 13:13:00,2.95868,2.9602,2.95395,2.95977,10750000.0
2008-12-31 13:14:00,2.96066,2.96352,2.95821,2.96352,10250000.0
2008-12-31 13:15:00,2.96249,2.96389,2.95978,2.96052,5750000.0
2008-12-31 13:16:00,2.96376,2.96864,2.95955,2.96822,12750000.0
2008-12-31 13:17:00,2.96417,2.96682,2.96374,2.96535,6250000.0
2008-12-31 13:18:00,2.96615,2.96631,2.96255,2.96631,6500000.0
2008-12-31 13:19:00,2.963,2.96378,2.95773,2.96241,8130000.0
2008-12-31 13:20:00,2.95974,2.96154,2.95895,2.96018,4880000.0
2008-12-31 13:21:00,2.96066,2.96199,2.95822,2.96059,9500000.0
2008-12-31 13:22:00,2.96016,2.96166,2.95659,2.96139,7750000.0
2008-12-31 13:23:00,2.9629,2.9633,2.959,2.96291,11500000.0
2008-12-31 13:24:00,2.965,2.965,2.96066,2.96319,12750000.0
2008-12-31 13:25:00,2.96262,2.96303,2.95971,2.96303,8000000.0
2008-12-31 13:26:00,2.96219,2.96385,2.95814,2.96385,7750000.0
2008-12-31 13:27:00,2.96295,2.96379,2.96089,2.96353,9750000.0
2008-12-31 13:28:00,2.96456,2.96579,2.95742,2.96403,10250000.0
2008-12-31 13:29:00,2.96077,2.96679,2.96077,2.96679,5750000.0
2008-12-31 13:30:00,2.96663,2.96675,2.95893,2.96433,9750000.0
2008-12-31 13:31:00,2.96193,2.96611,2.96149,2.96593,8880000.0
2008-12-31 13:32:00,2.96564,2.96564,2.96214,2.9646,7000000.0
2008-12-31 13:33:00,2.96536,2.96536,2.96044,2.96251,7500000.0
2008-12-31 13:34:00,2.96359,2.96359,2.95849,2.96288,7500000.0
2008-12-31 13:35:00,2.9618,2.96262,2.95855,2.96173,7880000.0
2008-12-31 13:36:00,2.96034,2.96349,2.95705,2.96349,8380000.0
2008-12-31 13:37:00,2.9632,2.96357,2.95969,2.96187,7130000.0
2008-12-31 13:38:00,2.96307,2.96317,2.95655,2.96317,7500000.0
2008-12-31 13:39:00,2.96514,2.96514,2.96113,2.96169,9750000.0
2008-12-31 13:40:00,2.96174,2.97175,2.9607,2.96863,5250000.0
2008-12-31 13:41:00,2.97233,2.97233,2.96346,2.97123,9250000.0
2008-12-31 13:42:00,2.972,2.972,2.97014,2.97043,5250000.0
2008-12-31 13:43:00,2.97121,2.97158,2.96395,2.96978,6750000.0
2008-12-31 13:44:00,2.97162,2.97281,2.96901,2.97211,12500000.0
2008-12-31 13:45:00,2.96886,2.97333,2.9684,2.9684,11630000.0
2008-12-31 13:46:00,2.97458,2.97625,2.97189,2.97625,9380000.0
2008-12-31 13:47:00,2.97389,2.97632,2.97339,2.97423,8500000.0
2008-12-31 13:48:00,2.97436,2.97586,2.96993,2.97586,9880000.0
2008-12-31 13:49:00,2.97343,2.9735,2.97129,2.97211,5750000.0
2008-12-31 13:50:00,2.97272,2.97285,2.96477,2.9697,7250000.0
2008-12-31 13:51:00,2.9741,2.9741,2.96323,2.97221,10000000.0
2008-12-31 13:52:00,2.97286,2.97376,2.97033,2.97376,10750000.0
2008-12-31 13:53:00,2.97308,2.97405,2.96881,2.97137,6250000.0
2008-12-31 13:54:00,2.97412,2.9753,2.97111,2.97406,5250000.0
2008-12-31 13:55:00,2.97642,2.97642,2.97333,2.97333,8750000.0
2008-12-31 13:56:00,2.9745,2.97701,2.97336,2.97485,13630000.0
2008-12-31 13:57:00,2.98001,2.98396,2.97798,2.98255,7750000.0
2008-12-31 13:58:00,2.98322,2.98512,2.98097,2.98297,9500000.0
2008-12-31 13:59:00,2.98461,2.98481,2.9829,2.98291,5250000.0
2008-12-31 14:00:00,2.97906,2.98386,2.97906,2.98231,12250000.0
2008-12-31 14:01:00,2.98046,2.99104,2.98017,2.991,13000000.0
2008-12-31 14:02:00,2.99079,2.99249,2.98995,2.99249,9500000.0
2008-12-31 14:03:00,2.99105,2.99105,2.98111,2.98153,7000000.0
2008-12-31 14:04:00,2.98308,2.98382,2.97754,2.98382,7130000.0
2008-12-31 14:05:00,2.98156,2.98223,2.97873,2.98205,17750000.0
2008-12-31 14:06:00,2.97865,2.98689,2.97865,2.98665,8750000.0
2008-12-31 14:07:00,2.98856,2.98856,2.98,2.98172,8000000.0
2008-12-31 14:08:00,2.979,2.98519,2.979,2.98338,8250000.0
2008-12-31 14:09:00,2.98218,2.98373,2.98122,2.98233,7500000.0
2008-12-31 14:10:00,2.98431,2.98489,2.9798,2.98114,11260000.0
2008-12-31 14:11:00,2.98256,2.98559,2.97884,2.9849,7750000.0
2008-12-31 14:12:00,2.98824,2.9884,2.97849,2.98153,9380000.0
2008-12-31 14:13:00,2.97972,2.98285,2.97771,2.98285,10130000.0
2008-12-31 14:14:00,2.98395,2.98395,2.98166,2.98283,6250000.0
2008-12-31 14:15:00,2.98414,2.99135,2.98414,2.98845,8250000.0
2008-12-31 14:16:00,2.98865,2.98865,2.98519,2.98655,11500000.0
2008-12-31 14:17:00,2.98515,2.98611,2.98064,2.98386,11750000.0
2008-12-31 14:18:00,2.98333,2.98333,2.97886,2.98298,9000000.0
2008-12-31 14:19:00,2.98103,2.98304,2.97755,2.98184,13250000.0
2008-12-31 14:20:00,2.98228,2.98424,2.97838,2.98424,6500000.0
2008-12-31 14:21:00,2.98376,2.98424,2.98024,2.9836,11250000.0
2008-12-31 14:22:00,2.98143,2.98608,2.98143,2.9831,7500000.0
2008-12-31 14:23:00,2.98577,2.98651,2.98382,2.98449,10000000.0
2008-12-31 14:24:00,2.98456,2.98628,2.98233,2.98567,10500000.0
2008-12-31 14:25:00,2.98556,2.98556,2.98367,2.98521,7500000.0
2008-12-31 14:26:00,2.98544,2.98607,2.9805,2.98607,12000000.0
2008-12-31 14:27:00,2.98515,2.98691,2.98499,2.98671,6000000.0
2008-12-31 14:28:00,2.98718,2.98718,2.98259,2.98581,6500000.0
2008-12-31 14:29:00,2.98818,2.98818,2.98261,2.98261,6500000.0
2008-12-31 14:30:00,2.9842,2.98672,2.9842,2.98573,8000000.0
2008-12-31 14:31:00,2.98503,2.98646,2.98112,2.98112,7630000.0
2008-12-31 14:32:00,2.98497,2.98516,2.98011,2.98347,8500000.0
2008-12-31 14:33:00,2.98324,2.98455,2.98033,2.98033,9750000.0
2008-12-31 14:34:00,2.98106,2.98415,2.97949,2.98234,12500000.0
2008-12-31 14:35:00,2.98094,2.98265,2.97805,2.98033,16500000.0
2008-12-31 14:36:00,2.98176,2.98218,2.9797,2.98194,14250000.0
2008-12-31 14:37:00,2.97978,2.98165,2.97739,2.98059,10000000.0
2008-12-31 14:38:00,2.97949,2.98098,2.97753,2.97906,9250000.0
2008-12-31 14:39:00,2.979,2.98094,2.97159,2.97223,13250000.0
2008-12-31 14:40:00,2.97554,2.97996,2.97487,2.97802,10500000.0
2008-12-31 14:41:00,2.97712,2.97712,2.97305,2.97433,6250000.0
2008-12-31 14:42:00,2.97571,2.97584,2.97395,2.9745,10500000.0
2008-12-31 14:43:00,2.9752,2.97762,2.96978,2.97733,10500000.0
2008-12-31 14:44:00,2.97686,2.98035,2.97686,2.97946,6250000.0
2008-12-31 14:45:00,2.98081,2.98174,2.97496,2.97698,5750000.0
2008-12-31 14:46:00,2.98145,2.98176,2.97523,2.97792,8000000.0
2008-12-31 14:47:00,2.97885,2.98004,2.97742,2.9792,7500000.0
2008-12-31 14:48:00,2.9776,2.97815,2.97325,2.97477,12000000.0
2008-12-31 14:49:00,2.97652,2.97723,2.97417,2.97658,12000000.0
2008-12-31 14:50:00,2.97646,2.9778,2.97331,2.9778,9130000.0
2008-12-31 14:51:00,2.97817,2.97877,2.97595,2.97877,5500000.0
2008-12-31 14:52:00,2.97441,2.9797,2.97372,2.97466,12250000.0
2008-12-31 14:53:00,2.9754,2.97863,2.97517,2.97535,6380000.0
2008-12-31 14:54:00,2.97777,2.97791,2.97253,2.97253,13380000.0
2008-12-31 14:55:00,2.97435,2.97785,2.97435,2.9764,9250000.0
2008-12-31 14:56:00,2.97427,2.97752,2.97328,2.97328,10500000.0
2008-12-31 14:57:00,2.97835,2.97835,2.97272,2.97778,10500000.0
2008-12-31 14:58:00,2.97394,2.97713,2.97365,2.97605,7750000.0
2008-12-31 14:59:00,2.97556,2.97567,2.97134,2.97496,10000000.0
2008-12-31 15:00:00,2.97541,2.98095,2.97033,2.9758,13000000.0
2008-12-31 15:01:00,2.97854,2.97854,2.97391,2.97477,5500000.0
2008-12-31 15:02:00,2.97881,2.97881,2.97196,2.97444,10630000.0
2008-12-31 15:03:00,2.97601,2.97976,2.9724,2.97733,11250000.0
2008-12-31 15:04:00,2.9775,2.9782,2.97357,2.97357,8500000.0
2008-12-31 15:05:00,2.97582,2.97582,2.9707,2.97198,10750000.0
2008-12-31 15:06:00,2.97228,2.97357,2.96876,2.97305,12250000.0
2008-12-31 15:07:00,2.96957,2.97455,2.96913,2.97455,7750000.0
2008-12-31 15:08:00,2.97471,2.97746,2.97152,2.97746,10250000.0
2008-12-31 15:09:00,2.97779,2.97817,2.97598,2.97644,11130000.0
2008-12-31 15:10:00,2.97804,2.9782,2.97306,2.97773,9000000.0
2008-12-31 15:11:00,2.97826,2.97974,2.97433,2.97885,15250000.0
2008-12-31 15:12:00,2.97879,2.97879,2.97486,2.97701,5250000.0
2008-12-31 15:13:00,2.97717,2.97964,2.97646,2.97844,5750000.0
2008-12-31 15:14:00,2.97913,2.97925,2.9746,2.97925,9750000.0
2008-12-31 15:15:00,2.97688,2.97925,2.97486,2.97654,8750000.0
2008-12-31 15:16:00,2.97484,2.97662,2.97214,2.97559,13500000.0
2008-12-31 15:17:00,2.9757,2.9765,2.97453,2.9759,6500000.0
2008-12-31 15:18:00,2.97463,2.97982,2.97328,2.97763,8130000.0
2008-12-31 15:19:00,2.97858,2.97894,2.97475,2.9756,7750000.0
2008-12-31 15:20:00,2.97943,2.97943,2.97702,2.97822,7750000.0
2008-12-31 15:21:00,2.97145,2.98001,2.97033,2.97952,6380000.0
2008-12-31 15:22:00,2.97582,2.98312,2.97577,2.98127,12250000.0
2008-12-31 15:23:00,2.97998,2.98163,2.97581,2.98163,12000000.0
2008-12-31 15:24:00,2.97941,2.9907,2.97941,2.9907,7750000.0
2008-12-31 15:25:00,2.99218,2.99333,2.98642,2.99155,10380000.0
2008-12-31 15:26:00,2.99169,2.99441,2.98839,2.99272,6500000.0
2008-12-31 15:27:00,2.99189,2.99435,2.98913,2.99415,9750000.0
2008-12-31 15:28:00,2.99356,2.99408,2.9914,2.99407,6500000.0
2008-12-31 15:29:00,2.99123,2.99398,2.99079,2.99079,7000000.0
2008-12-31 15:30:00,2.99003,2.99353,2.98509,2.98855,8750000.0
2008-12-31 15:31:00,2.98572,2.98691,2.9826,2.98525,9000000.0
2008-12-31 15:32:00,2.98492,2.98541,2.98145,2.98466,9750000.0
2008-12-31 15:33:00,2.98366,2.984,2.97871,2.98377,10000000.0
2008-12-31 15:34:00,2.9833,2.9849,2.98119,2.98239,6250000.0
2008-12-31 15:35:00,2.98027,2.98268,2.98006,2.98138,13250000.0
2008-12-31 15:36:00,2.98073,2.98098,2.97702,2.98025,8000000.0
2008-12-31 15:37:00,2.98,2.98,2.97458,2.97749,11000000.0
2008-12-31 15:38:00,2.97723,2.98051,2.97435,2.97902,11250000.0
2008-12-31 15:39:00,2.97848,2.9798,2.97408,2.97669,7750000.0
2008-12-31 15:40:00,2.98058,2.98229,2.97867,2.98219,6880000.0
2008-12-31 15:41:00,2.98242,2.98538,2.98037,2.98356,13380000.0
2008-12-31 15:42:00,2.98303,2.98454,2.97702,2.98424,10000000.0
2008-12-31 15:43:00,2.98557,2.98955,2.98364,2.9854,13750000.0
2008-12-31 15:44:00,2.98513,2.9857,2.98332,2.98343,6500000.0
2008-12-31 15:45:00,2.98615,2.98615,2.98183,2.98535,12250000.0
2008-12-31 15:46:00,2.98494,2.98525,2.98189,2.98245,6250000.0
2008-12-31 15:47:00,2.98488,2.98647,2.98213,2.98592,7380000.0
2008-12-31 15:48:00,2.98376,2.98623,2.9817,2.98623,6500000.0
2008-12-31 15:49:00,2.98601,2.98739,2.97969,2.98731,8500000.0
2008-12-31 15:50:00,2.98465,2.98465,2.97735,2.98046,7500000.0
2008-12-31 15:51:00,2.97854,2.98053,2.97656,2.98053,9000000.0
2008-12-31 15:52:00,2.98023,2.98273,2.97995,2.98273,6000000.0
2008-12-31 15:53:00,2.97944,2.98648,2.97892,2.98648,10750000.0
2008-12-31 15:54:00,2.98671,2.98694,2.98338,2.98526,8500000.0
2008-12-31 15:55:00,2.98681,2.98779,2.98255,2.98594,8250000.0
2008-12-31 15:56:00,2.98606,2.9883,2.98332,2.98769,5250000.0
2008-12-31 15:57:00,2.98972,2.99097,2.98594,2.99097,10750000.0
2008-12-31 15:58:00,2.99019,2.99036,2.98524,2.98874,9500000.0
2008-12-31 15:59:00,2.99113,2.99113,2.98928,2.99086,11500000.0
2008-12-31 16:00:00,2.9895,2.99018,2.98831,2.98937,9510000.0
2008-12-31 16:01:00,2.98634,2.98887,2.98337,2.98832,7130000.0
2008-12-31 16:02:00,2.98876,2.98876,2.98492,2.98696,10500000.0
2008-12-31 16:03:00,2.98606,2.98647,2.98199,2.98647,6750000.0
2008-12-31 16:04:00,2.98656,2.98656,2.98342,2.98589,12380000.0
2008-12-31 16:05:00,2.9859,2.9859,2.98314,2.98385,8500000.0
2008-12-31 16:06:00,2.98447,2.98447,2.97676,2.98078,7000000.0
2008-12-31 16:07:00,2.9807,2.98223,2.97904,2.98223,11250000.0
2008-12-31 16:08:00,2.98034,2.98316,2.97864,2.98013,14880000.0
2008-12-31 16:09:00,2.98116,2.9828,2.97919,2.98213,6750000.0
2008-12-31 16:10:00,2.98205,2.98205,2.97415,2.9773,10500000.0
2008-12-31 16:11:00,2.97788,2.97865,2.97622,2.97741,5500000.0
2008-12-31 16:12:00,2.97785,2.98036,2.97618,2.97885,6880000.0
2008-12-31 16:13:00,2.97734,2.97924,2.97514,2.97924,10250000.0
2008-12-31 16:14:00,2.9794,2.9794,2.97594,2.97743,11000000.0
2008-12-31 16:15:00,2.97585,2.97841,2.97535,2.97841,8750000.0
2008-12-31 16:16:00,2.97886,2.97886,2.9749,2.97743,7250000.0
2008-12-31 16:17:00,2.97756,2.97818,2.97501,2.97693,12630000.0
2008-12-31 16:18:00,2.97575,2.97575,2.97105,2.97465,7750000.0
2008-12-31 16:19:00,2.97476,2.97476,2.96874,2.96965,11250000.0
2008-12-31 16:20:00,2.96963,2.97293,2.96833,2.97293,10000000.0
2008-12-31 16:21:00,2.9707,2.97125,2.96805,2.96805,5750000.0
2008-12-31 16:22:00,2.96884,2.97122,2.96808,2.97075,8750000.0
2008-12-31 16:23:00,2.96974,2.96974,2.96521,2.9689,7750000.0
2008-12-31 16:24:00,2.96801,2.96801,2.96377,2.96377,5880000.0
2008-12-31 16:25:00,2.96742,2.96976,2.96353,2.96814,5500000.0
2008-12-31 16:26:00,2.96804,2.97029,2.96804,2.96998,8500000.0
2008-12-31 16:27:00,2.97022,2.97062,2.9678,2.96849,14750000.0
2008-12-31 16:28:00,2.96969,2.97104,2.96792,2.97104,12250000.0
2008-12-31 16:29:00,2.97015,2.97057,2.96832,2.97057,6380000.0
2008-12-31 16:30:00,2.9696,2.97123,2.96663,2.97123,7000000.0
2008-12-31 16:31:00,2.97218,2.97266,2.96913,2.97243,6250000.0
2008-12-31 16:32:00,2.97285,2.97285,2.96888,2.97237,7250000.0
2008-12-31 16:33:00,2.97319,2.97319,2.96493,2.96659,11000000.0
2008-12-31 16:34:00,2.96149,2.96529,2.96133,2.96425,12630000.0
2008-12-31 16:35:00,2.9647,2.9647,2.95942,2.96424,11250000.0
2008-12-31 16:36:00,2.96353,2.96516,2.9601,2.96268,10250000.0
2008-12-31 16:37:00,2.96124,2.96374,2.95903,2.96374,5750000.0
2008-12-31 16:38:00,2.96305,2.96449,2.95823,2.96449,17250000.0
2008-12-31 16:39:00,2.96326,2.96416,2.95937,2.96214,11130000.0
2008-12-31 16:40:00,2.96338,2.96674,2.96338,2.96646,11500000.0
2008-12-31 16:41:00,2.9664,2.9664,2.96217,2.96291,8500000.0
2008-12-31 16:42:00,2.96549,2.96549,2.9609,2.96202,6250000.0
2008-12-31 16:43:00,2.96431,2.96474,2.96132,2.9633,10000000.0
2008-12-31 16:44:00,2.96569,2.96569,2.96097,2.96245,8500000.0
2008-12-31 16:45:00,2.96257,2.96433,2.96216,2.96419,8000000.0
2008-12-31 16:46:00,2.96373,2.96507,2.96116,2.96415,9250000.0
2008-12-31 16:47:00,2.96497,2.96676,2.9624,2.9665,12000000.0
2008-12-31 16:48:00,2.96731,2.96735,2.96401,2.96665,7750000.0
2008-12-31 16:49:00,2.96761,2.97162,2.96291,2.96648,12250000.0
2008-12-31 16:50:00,2.96515,2.96604,2.96174,2.9641,11000000.0
2008-12-31 16:51:00,2.96234,2.96424,2.95917,2.96346,6630000.0
2008-12-31 16:52:00,2.96305,2.96305,2.95246,2.95266,10250000.0
2008-12-31 16:53:00,2.95245,2.95277,2.94729,2.95188,14630000.0
2008-12-31 16:54:00,2.95466,2.96051,2.95231,2.95764,7250000.0
2008-12-31 16:55:00,2.95886,2.95932,2.9547,2.95777,6750000.0
2008-12-31 16:56:00,2.95884,2.95934,2.95622,2.95933,9250000.0
2008-12-31 16:57:00,2.9601,2.9601,2.95667,2.958,7250000.0
2008-12-31 16:58:00,2.95607,2.96123,2.95542,2.959,10750000.0
2008-12-31 16:59:00,2.95933,2.96036,2.95748,2.95748,12250000.0
2008-12-31 17:00:00,2.95947,2.95947,2.9572,2.9572,8250000.0
2008-12-31 17:01:00,2.9587,2.9587,2.95572,2.957,12000000.0
2008-12-31 17:02:00,2.95892,2.95892,2.95509,2.95541,11000000.0
2008-12-31 17:03:00,2.95697,2.96221,2.95567,2.96197,9000000.0
2008-12-31 17:04:00,2.96313,2.96318,2.96049,2.96049,12250000.0
2008-12-31 17:05:00,2.96035,2.96035,2.9488,2.96013,6250000.0
2008-12-31 17:06:00,2.96293,2.96329,2.96165,2.96329,5750000.0
2008-12-31 17:07:00,2.96304,2.96545,2.9617,2.96545,6750000.0
2008-12-31 17:08:00,2.96544,2.96547,2.96286,2.96355,9500000.0
2008-12-31 17:09:00,2.96381,2.96567,2.96316,2.9638,11750000.0
2008-12-31 17:10:00,2.9617,2.96505,2.9604,2.96351,11380000.0
2008-12-31 17:11:00,2.96354,2.96462,2.96352,2.96352,5880000.0
2008-12-31 17:12:00,2.96272,2.96467,2.9603,2.96467,8750000.0
2008-12-31 17:13:00,2.96292,2.9652,2.95002,2.9652,11000000.0
2008-12-31 17:14:00,2.97083,2.97373,2.96724,2.96724,8250000.0
2008-12-31 17:15:00,2.96224,2.96568,2.95814,2.96568,9500000.0
2008-12-31 17:16:00,2.9632,2.96783,2.9632,2.96783,8500000.0
2008-12-31 17:17:00,2.96546,2.96705,2.96404,2.9661,8130000.0
2008-12-31 17:18:00,2.96212,2.96583,2.96212,2.96443,5630000.0
2008-12-31 17:19:00,2.96065,2.96865,2.96065,2.96865,11500000.0
2008-12-31 17:20:00,2.96599,2.96838,2.96599,2.96804,5500000.0
2008-12-31 17:21:00,2.96603,2.96658,2.96252,2.96252,7750000.0
2008-12-31 17:22:00,2.96247,2.96452,2.96081,2.96434,12500000.0
2008-12-31 17:23:00,2.96143,2.96365,2.95546,2.95781,11380000.0
2008-12-31 17:24:00,2.95369,2.9625,2.95218,2.9625,10500000.0
2008-12-31 17:25:00,2.9606,2.96438,2.95508,2.96438,8250000.0
2008-12-31 17:26:00,2.96524,2.97203,2.9612,2.97203,13880000.0
2008-12-31 17:27:00,2.97225,2.97299,2.96996,2.97299,7380000.0
2008-12-31 17:28:00,2.96885,2.97392,2.96885,2.97392,7750000.0
2008-12-31 17:29:00,2.9698,2.9741,2.96704,2.9719,7750000.0
2008-12-31 17:30:00,2.97138,2.97378,2.97138,2.97348,10880000.0
2008-12-31 17:31:00,2.97113,2.97373,2.96786,2.96786,12250000.0
2008-12-31 17:32:00,2.97242,2.97413,2.9666,2.97394,7000000.0
2008-12-31 17:33:00,2.97004,2.9766,2.96381,2.9766,7750000.0
2008-12-31 17:34:00,2.97716,2.97798,2.97505,2.97763,7250000.0
2008-12-31 17:35:00,2.97203,2.9753,2.96706,2.96706,7000000.0
2008-12-31 17:36:00,2.97,2.97333,2.96332,2.97333,8750000.0
2008-12-31 17:37:00,2.97685,2.97685,2.9735,2.97612,14250000.0
2008-12-31 17:38:00,2.97697,2.97697,2.97372,2.97697,11500000.0
2008-12-31 17:39:00,2.97437,2.9809,2.97277,2.97876,7880000.0
2008-12-31 17:40:00,2.97865,2.97865,2.97373,2.97846,11500000.0
2008-12-31 17:41:00,2.97673,2.98133,2.97673,2.97806,6000000.0
2008-12-31 17:42:00,2.97949,2.98014,2.97597,2.97888,7000000.0
2008-12-31 17:43:00,2.97748,2.97892,2.97702,2.97864,5250000.0
2008-12-31 17:44:00,2.97845,2.9796,2.97419,2.97556,9380000.0
2008-12-31 17:45:00,2.97979,2.97979,2.96759,2.97211,7750000.0
2008-12-31 17:46:00,2.97178,2.97771,2.96538,2.96761,9500000.0
2008-12-31 17:47:00,2.96897,2.979,2.96847,2.97205,7000000.0
2008-12-31 17:48:00,2.96479,2.97772,2.96479,2.9717,5750000.0
2008-12-31 17:49:00,2.97171,2.97673,2.96859,2.97048,7000000.0
2008-12-31 17:50:00,2.9692,2.98358,2.9692,2.97729,13750000.0
2008-12-31 17:51:00,2.97543,2.98484,2.97227,2.97509,8380000.0
2008-12-31 17:52:00,2.97517,2.98496,2.97191,2.97191,11380000.0
2008-12-31 17:53:00,2.97162,2.97332,2.97127,2.97259,7500000.0
2008-12-31 17:54:00,2.97254,2.97408,2.96667,2.97408,10880000.0
2008-12-31 17:55:00,2.97278,2.97624,2.97217,2.97624,8750000.0
2008-12-31 17:56:00,2.97685,2.97885,2.97335,2.97822,12500000.0
2008-12-31 17:57:00,2.97832,2.97832,2.96588,2.96588,11750000.0
2008-12-31 17:58:00,2.96517,2.9684,2.9583,2.95918,10000000.0
2008-12-31 17:59:00,2.95494,2.95885,2.95494,2.95767,11500000.0
2008-12-31 18:00:00,2.95866,2.95866,2.95377,2.95414,9000000.0
2008-12-31 18:01:00,2.95876,2.95876,2.94965,2.95195,7130000.0
2008-12-31 18:02:00,2.95171,2.95884,2.94811,2.95884,14500000.0
2008-12-31 18:03:00,2.95882,2.95882,2.95016,2.95508,16750000.0
2008-12-31 18:04:00,2.95559,2.95611,2.94837,2.9486,10380000.0
2008-12-31 18:05:00,2.9676,2.96834,2.95941,2.95941,8880000.0
2008-12-31 18:06:00,2.95868,2.96036,2.95475,2.95817,9000000.0
2008-12-31 18:07:00,2.95987,2.96076,2.95678,2.95998,6750000.0
2008-12-31 18:08:00,2.95728,2.96131,2.95728,2.96131,6250000.0
2008-12-31 18:09:00,2.96187,2.96187,2.95685,2.95859,6500000.0
2008-12-31 18:10:00,2.96192,2.96192,2.95888,2.96032,9380000.0
2008-12-31 18:11:00,2.96042,2.96174,2.95913,2.9611,9750000.0
2008-12-31 18:12:00,2.96031,2.96031,2.95734,2.96005,5750000.0
2008-12-31 18:13:00,2.95908,2.96117,2.95562,2.95894,10000000.0
2008-12-31 18:14:00,2.96139,2.96139,2.95553,2.96035,9500000.0
2008-12-31 18:15:00,2.98545,2.98643,2.98538,2.98538,10000000.0
2008-12-31 18:16:00,2.98351,2.98577,2.98224,2.98305,8250000.0
2008-12-31 18:17:00,2.98249,2.98442,2.95385,2.95705,9250000.0
2008-12-31 18:18:00,2.95553,2.95553,2.95062,2.95149,8260000.0
2008-12-31 18:19:00,2.95169,2.95547,2.94962,2.95547,12630000.0
2008-12-31 18:20:00,2.95547,2.95547,2.94741,2.95278,10000000.0
2008-12-31 18:21:00,2.95198,2.95288,2.94862,2.95288,10500000.0
2008-12-31 18:22:00,2.95267,2.95373,2.95027,2.95027,6750000.0
2008-12-31 18:23:00,2.95,2.95113,2.94476,2.94476,8000000.0
2008-12-31 18:24:00,2.96534,2.97021,2.96534,2.96766,7000000.0
2008-12-31 18:25:00,2.9571,2.96321,2.95523,2.95784,9500000.0
2008-12-31 18:26:00,2.95787,2.96537,2.95657,2.96048,6500000.0
2008-12-31 18:27:00,2.96211,2.96568,2.95654,2.95654,6000000.0
2008-12-31 18:28:00,2.96127,2.96421,2.95538,2.95538,8380000.0
2008-12-31 18:29:00,2.9528,2.96262,2.9528,2.95409,6500000.0
2008-12-31 18:30:00,2.95412,2.96387,2.95072,2.95128,16000000.0
2008-12-31 18:31:00,2.95261,2.96315,2.95261,2.95552,14000000.0
2008-12-31 18:32:00,2.95729,2.96178,2.95035,2.95035,5750000.0
2008-12-31 18:33:00,2.95332,2.96369,2.94942,2.95502,15750000.0
2008-12-31 18:34:00,2.95745,2.96187,2.95281,2.95281,7880000.0
2008-12-31 18:35:00,2.95546,2.9659,2.95247,2.95247,15520000.0
2008-12-31 18:36:00,2.95148,2.96238,2.94989,2.95983,5500000.0
2008-12-31 18:37:00,2.95763,2.96002,2.95626,2.96002,12630000.0
2008-12-31 18:38:00,2.96169,2.96204,2.95937,2.96044,12000000.0
2008-12-31 18:39:00,2.96081,2.9618,2.95765,2.9618,12500000.0
2008-12-31 18:40:00,2.96142,2.96142,2.95706,2.96059,9750000.0
2008-12-31 18:41:00,2.95964,2.9613,2.95645,2.9613,7000000.0
2008-12-31 18:42:00,2.9611,2.9611,2.95313,2.96037,8750000.0
2008-12-31 18:43:00,2.95916,2.96107,2.95523,2.96047,10130000.0
2008-12-31 18:44:00,2.95926,2.96172,2.95655,2.95969,13500000.0
2008-12-31 18:45:00,2.96068,2.96119,2.9573,2.95912,6250000.0
2008-12-31 18:46:00,2.96309,2.96309,2.95751,2.96014,5500000.0
2008-12-31 18:47:00,2.9642,2.96582,2.96301,2.96582,5250000.0
2008-12-31 18:48:00,2.96861,2.97007,2.96162,2.96861,9500000.0
2008-12-31 18:49:00,2.9681,2.9681,2.96383,2.96477,9750000.0
2008-12-31 18:50:00,2.96622,2.96717,2.96502,2.96527,4880000.0
2008-12-31 18:51:00,2.96564,2.96861,2.96564,2.9676,8750000.0
2008-12-31 18:52:00,2.96825,2.96864,2.96474,2.96658,9260000.0
2008-12-31 18:53:00,2.96563,2.96716,2.96355,2.9639,10130000.0
2008-12-31 18:54:00,2.96557,2.96592,2.96303,2.96397,7250000.0
2008-12-31 18:55:00,2.9664,2.96707,2.96256,2.96518,8250000.0
2008-12-31 18:56:00,2.96668,2.9668,2.96306,2.96306,15630000.0
2008-12-31 18:57:00,2.96128,2.96528,2.96117,2.96184,8750000.0
2008-12-31 18:58:00,2.96323,2.96805,2.96323,2.96749,8500000.0
2008-12-31 18:59:00,2.96956,2.96956,2.96617,2.96928,6000000.0
2008-12-31 19:00:00,2.96766,2.97069,2.96686,2.96978,8000000.0
2008-12-31 19:01:00,2.96688,2.96688,2.96199,2.96267,9750000.0
2008-12-31 19:02:00,2.96237,2.96364,2.95981,2.96357,7000000.0
2008-12-31 19:03:00,2.96341,2.96439,2.96046,2.96439,6880000.0
2008-12-31 19:04:00,2.96353,2.96388,2.95791,2.96001,16000000.0
2008-12-31 19:05:00,2.96211,2.96313,2.96028,2.96028,7000000.0
2008-12-31 19:06:00,2.96086,2.96304,2.95854,2.96044,15000000.0
2008-12-31 19:07:00,2.96042,2.96108,2.95177,2.95177,7000000.0
2008-12-31 19:08:00,2.95376,2.95744,2.95311,2.95502,8000000.0
2008-12-31 19:09:00,2.95546,2.95658,2.95386,2.95473,7500000.0
2008-12-31 19:10:00,2.95779,2.95779,2.95332,2.95489,12630000.0
2008-12-31 19:11:00,2.95506,2.95647,2.95067,2.95116,11000000.0
2008-12-31 19:12:00,2.95358,2.95602,2.95109,2.95446,7500000.0
2008-12-31 19:13:00,2.9528,2.95398,2.94679,2.95255,10500000.0
2008-12-31 19:14:00,2.9526,2.95392,2.94986,2.95277,10750000.0
2008-12-31 19:15:00,2.95282,2.95777,2.95282,2.95604,5500000.0
2008-12-31 19:16:00,2.95705,2.95939,2.95559,2.95767,7010000.0
2008-12-31 19:17:00,2.95723,2.95927,2.95589,2.95769,10750000.0
2008-12-31 19:18:00,2.95783,2.95996,2.9553,2.9553,9000000.0
2008-12-31 19:19:00,2.95857,2.95992,2.95543,2.95543,8380000.0
2008-12-31 19:20:00,2.95711,2.96014,2.95711,2.95716,7250000.0
2008-12-31 19:21:00,2.95798,2.96418,2.95798,2.96302,6250000.0
2008-12-31 19:22:00,2.9629,2.96585,2.96222,2.96399,9250000.0
2008-12-31 19:23:00,2.96414,2.96534,2.96414,2.96447,7500000.0
2008-12-31 19:24:00,2.96268,2.96483,2.96153,2.96253,11250000.0
2008-12-31 19:25:00,2.95893,2.96372,2.95893,2.96269,7000000.0
2008-12-31 19:26:00,2.96104,2.96532,2.96104,2.96271,10130000.0
2008-12-31 19:27:00,2.96207,2.96463,2.96007,2.96097,7250000.0
2008-12-31 19:28:00,2.96094,2.96309,2.95747,2.95853,10380000.0
2008-12-31 19:29:00,2.95896,2.97456,2.95896,2.97456,9000000.0
2008-12-31 19:30:00,2.97637,2.97637,2.96535,2.97296,7000000.0
2008-12-31 19:31:00,2.96372,2.97557,2.95898,2.97495,8500000.0
2008-12-31 19:32:00,2.97192,2.97535,2.96644,2.97535,8500000.0
2008-12-31 19:33:00,2.96452,2.97252,2.96012,2.97252,11500000.0
2008-12-31 19:34:00,2.96955,2.96955,2.95525,2.96798,7750000.0
2008-12-31 19:35:00,2.96737,2.97125,2.96058,2.97125,5250000.0
2008-12-31 19:36:00,2.96996,2.97235,2.9603,2.97235,13500000.0
2008-12-31 19:37:00,2.97223,2.97311,2.96021,2.96021,15880000.0
2008-12-31 19:38:00,2.9701,2.97196,2.96429,2.97196,5500000.0
2008-12-31 19:39:00,2.97078,2.97319,2.96411,2.97252,9500000.0
2008-12-31 19:40:00,2.97386,2.97386,2.96223,2.97057,9130000.0
2008-12-31 19:41:00,2.9691,2.97226,2.95908,2.9678,13750000.0
2008-12-31 19:42:00,2.97265,2.97265,2.96087,2.97133,11500000.0
2008-12-31 19:43:00,2.96896,2.97054,2.96333,2.97054,11130000.0
2008-12-31 19:44:00,2.97106,2.97106,2.96082,2.96781,8130000.0
2008-12-31 19:45:00,2.96704,2.9705,2.95922,2.97041,6500000.0
2008-12-31 19:46:00,2.96782,2.97203,2.95992,2.97099,11500000.0
2008-12-31 19:47:00,2.96945,2.9733,2.96391,2.97129,6500000.0
2008-12-31 19:48:00,2.96943,2.97136,2.96339,2.97136,8000000.0
2008-12-31 19:49:00,2.9734,2.97402,2.96244,2.96783,8750000.0
2008-12-31 19:50:00,2.97441,2.97638,2.97216,2.97248,8000000.0
2008-12-31 19:51:00,2.97332,2.97448,2.97235,2.97259,5500000.0
2008-12-31 19:52:00,2.9714,2.9739,2.97028,2.97028,7000000.0
2008-12-31 19:53:00,2.97144,2.97239,2.96332,2.96534,8500000.0
2008-12-31 19:54:00,2.96554,2.96849,2.96554,2.96668,10750000.0
2008-12-31 19:55:00,2.96744,2.97004,2.9667,2.96777,9510000.0
2008-12-31 19:56:00,2.96791,2.97064,2.96695,2.97013,13500000.0
2008-12-31 19:57:00,2.96692,2.9689,2.96523,2.96797,13630000.0
2008-12-31 19:58:00,2.96868,2.97057,2.96601,2.96601,11500000.0
2008-12-31 19:59:00,2.96541,2.96778,2.96128,2.9667,5750000.0
2008-12-31 20:00:00,2.96486,2.96925,2.96477,2.96477,13130000.0
2008-12-31 20:01:00,2.9663,2.96831,2.96546,2.96652,9880000.0
2008-12-31 20:02:00,2.96685,2.96867,2.9638,2.96671,5250000.0
2008-12-31 20:03:00,2.96624,2.96794,2.95404,2.95404,11000000.0
2008-12-31 20:04:00,2.95119,2.9513,2.94548,2.94558,7000000.0
2008-12-31 20:05:00,2.9465,2.94731,2.9414,2.94572,8630000.0
2008-12-31 20:06:00,2.94523,2.94523,2.94186,2.94438,8750000.0
2008-12-31 20:07:00,2.94446,2.94596,2.94211,2.94488,10000000.0
2008-12-31 20:08:00,2.94473,2.94524,2.94379,2.94427,6000000.0
2008-12-31 20:09:00,2.94587,2.94599,2.94231,2.94599,11250000.0
2008-12-31 20:10:00,2.94324,2.94587,2.94176,2.94338,9000000.0
2008-12-31 20:11:00,2.94537,2.9457,2.94091,2.94567,7500000.0
2008-12-31 20:12:00,2.94501,2.94666,2.94501,2.94543,7250000.0
2008-12-31 20:13:00,2.94325,2.94654,2.94172,2.94172,11000000.0
2008-12-31 20:14:00,2.94584,2.94603,2.94246,2.94246,7250000.0
2008-12-31 20:15:00,2.94571,2.94647,2.94172,2.94469,6750000.0
2008-12-31 20:16:00,2.94726,2.94726,2.94358,2.94664,7750000.0
2008-12-31 20:17:00,2.96199,2.96433,2.94591,2.94591,7250000.0
2008-12-31 20:18:00,2.94891,2.94891,2.9463,2.94829,10000000.0
2008-12-31 20:19:00,2.94843,2.9493,2.94608,2.94794,12250000.0
2008-12-31 20:20:00,2.94699,2.94896,2.9453,2.9453,5500000.0
2008-12-31 20:21:00,2.94949,2.94984,2.94468,2.9465,15500000.0
2008-12-31 20:22:00,2.94478,2.94857,2.94478,2.94687,7750000.0
2008-12-31 20:23:00,2.94573,2.9494,2.94509,2.94509,9250000.0
2008-12-31 20:24:00,2.94603,2.9495,2.94315,2.94732,12630000.0
2008-12-31 20:25:00,2.94481,2.94848,2.9427,2.9427,10500000.0
2008-12-31 20:26:00,2.94509,2.94748,2.94509,2.94537,6500000.0
2008-12-31 20:27:00,2.94498,2.94656,2.94118,2.94389,8250000.0
2008-12-31 20:28:00,2.94563,2.94769,2.94389,2.94547,18880000.0
2008-12-31 20:29:00,2.94099,2.94723,2.94099,2.94515,8880000.0
2008-12-31 20:30:00,2.9455,2.94683,2.94382,2.94438,11130000.0
2008-12-31 20:31:00,2.94394,2.94681,2.94264,2.94441,16500000.0
2008-12-31 20:32:00,2.94368,2.94573,2.93944,2.93944,12000000.0
2008-12-31 20:33:00,2.93965,2.94509,2.93965,2.94119,9630000.0
2008-12-31 20:34:00,2.94286,2.94608,2.94143,2.94296,16130000.0
2008-12-31 20:35:00,2.93778,2.94344,2.93524,2.93524,11000000.0
2008-12-31 20:36:00,2.94115,2.94484,2.94069,2.94288,11000000.0
2008-12-31 20:37:00,2.94275,2.94477,2.94112,2.94327,9130000.0
2008-12-31 20:38:00,2.94536,2.94536,2.94024,2.94312,8750000.0
2008-12-31 20:39:00,2.94365,2.94537,2.9418,2.9418,6260000.0
2008-12-31 20:40:00,2.94125,2.94565,2.94052,2.94052,5500000.0
2008-12-31 20:41:00,2.94291,2.94572,2.94264,2.94326,17000000.0
2008-12-31 20:42:00,2.9429,2.94507,2.93867,2.94278,9000000.0
2008-12-31 20:43:00,2.94414,2.94566,2.94192,2.94298,7250000.0
2008-12-31 20:44:00,2.94384,2.94616,2.94308,2.9453,7250000.0
2008-12-31 20:45:00,2.94461,2.94684,2.9436,2.94466,5250000.0
2008-12-31 20:46:00,2.94061,2.94686,2.94061,2.94466,8250000.0
2008-12-31 20:48:00,2.94338,2.94586,2.94338,2.94387,5750000.0
2008-12-31 20:49:00,2.94477,2.94657,2.94121,2.94478,12250000.0
2008-12-31 20:50:00,2.94408,2.94979,2.94408,2.94905,19250000.0
2008-12-31 20:51:00,2.94863,2.95145,2.94863,2.9506,10750000.0
2008-12-31 20:52:00,2.95158,2.95382,2.94881,2.94881,7750000.0
2008-12-31 20:53:00,2.95212,2.95319,2.94846,2.95111,5750000.0
2008-12-31 20:54:00,2.94753,2.95227,2.94731,2.94748,11750000.0
2008-12-31 20:55:00,2.94997,2.95148,2.94699,2.94858,9380000.0
2008-12-31 20:56:00,2.94717,2.94915,2.94561,2.94723,9000000.0
2008-12-31 20:57:00,2.94456,2.94816,2.94401,2.94701,8000000.0
2008-12-31 20:58:00,2.94606,2.95031,2.94606,2.94765,4000000.0
2008-12-31 20:59:00,2.95001,2.95127,2.94641,2.94641,5630000.0
2008-12-31 21:00:00,2.94743,2.94819,2.94572,2.94599,8500000.0
2008-12-31 21:01:00,2.94683,2.94939,2.94122,2.94122,6000000.0
2008-12-31 21:02:00,2.94571,2.94791,2.94471,2.94472,10250000.0
2008-12-31 21:03:00,2.94621,2.94829,2.94164,2.94562,5750000.0
2008-12-31 21:04:00,2.94533,2.94907,2.94293,2.94514,12750000.0
2008-12-31 21:05:00,2.94236,2.94654,2.94013,2.94235,13250000.0
2008-12-31 21:06:00,2.94226,2.94438,2.9378,2.94102,7750000.0
2008-12-31 21:07:00,2.941,2.94281,2.941,2.941,6250000.0
2008-12-31 21:08:00,2.94057,2.94481,2.94056,2.94268,6000000.0
2008-12-31 21:09:00,2.93805,2.9455,2.93805,2.94479,7380000.0
2008-12-31 21:10:00,2.94257,2.94294,2.93811,2.94084,14250000.0
2008-12-31 21:11:00,2.93745,2.94419,2.93745,2.94167,8750000.0
2008-12-31 21:12:00,2.94447,2.94601,2.94036,2.94434,13000000.0
2008-12-31 21:13:00,2.94635,2.94635,2.94034,2.94505,9250000.0
2008-12-31 21:14:00,2.9426,2.94677,2.94249,2.94559,12880000.0
2008-12-31 21:15:00,2.94525,2.94686,2.94034,2.94034,5250000.0
2008-12-31 21:16:00,2.94506,2.94725,2.94446,2.94493,8880000.0
2008-12-31 21:17:00,2.94311,2.94422,2.94096,2.94229,6750000.0
2008-12-31 21:18:00,2.94427,2.94961,2.94207,2.94731,9140000.0
2008-12-31 21:19:00,2.94784,2.94938,2.94715,2.94715,7380000.0
2008-12-31 21:20:00,2.94669,2.9493,2.94568,2.94709,7500000.0
2008-12-31 21:21:00,2.94628,2.9483,2.94178,2.94178,9250000.0
2008-12-31 21:22:00,2.9424,2.94485,2.94042,2.94473,10250000.0
2008-12-31 21:23:00,2.94557,2.94728,2.94342,2.94592,10000000.0
2008-12-31 21:24:00,2.94293,2.94946,2.94293,2.94664,8630000.0
2008-12-31 21:25:00,2.94417,2.94853,2.94417,2.94652,9000000.0
2008-12-31 21:26:00,2.94609,2.948,2.94376,2.9462,6750000.0
2008-12-31 21:27:00,2.94913,2.94924,2.94285,2.94562,10000000.0
2008-12-31 21:28:00,2.94432,2.94831,2.94432,2.9456,10880000.0
2008-12-31 21:29:00,2.94194,2.94822,2.94194,2.94523,12500000.0
2008-12-31 21:30:00,2.94548,2.94777,2.94464,2.94599,9130000.0
2008-12-31 21:31:00,2.94491,2.94686,2.94107,2.94556,7380000.0
2008-12-31 21:32:00,2.94438,2.94528,2.94168,2.94528,8750000.0
2008-12-31 21:33:00,2.94533,2.94644,2.94278,2.94364,10500000.0
2008-12-31 21:34:00,2.94459,2.94703,2.94179,2.94539,8130000.0
2008-12-31 21:35:00,2.94274,2.94772,2.94086,2.94125,11500000.0
2008-12-31 21:36:00,2.94629,2.94629,2.93929,2.93929,5250000.0
2008-12-31 21:37:00,2.9444,2.94649,2.94311,2.94453,14750000.0
2008-12-31 21:38:00,2.9415,2.9462,2.9415,2.94434,14750000.0
2008-12-31 21:40:00,2.94409,2.946,2.94289,2.94289,7880000.0
2008-12-31 21:41:00,2.94619,2.94619,2.9416,2.94372,5750000.0
2008-12-31 21:42:00,2.94656,2.94656,2.94238,2.94405,6250000.0
2008-12-31 21:43:00,2.94436,2.94671,2.94254,2.94452,15630000.0
2008-12-31 21:44:00,2.9425,2.94569,2.94149,2.94395,6760000.0
2008-12-31 21:45:00,2.94506,2.94765,2.94394,2.94394,12380000.0
2008-12-31 21:46:00,2.94396,2.94793,2.94396,2.94561,12000000.0
2008-12-31 21:47:00,2.9458,2.94941,2.94519,2.94792,8750000.0
2008-12-31 21:48:00,2.94789,2.95061,2.94789,2.9489,7500000.0
2008-12-31 21:49:00,2.94932,2.95062,2.94644,2.94931,7750000.0
2008-12-31 21:50:00,2.94929,2.95378,2.94648,2.94985,8500000.0
2008-12-31 21:51:00,2.94989,2.9553,2.94965,2.94965,10250000.0
2008-12-31 21:52:00,2.94811,2.95347,2.94811,2.95252,8750000.0
2008-12-31 21:53:00,2.95171,2.95493,2.94763,2.94763,11500000.0
2008-12-31 21:54:00,2.95074,2.95299,2.94973,2.95021,7000000.0
2008-12-31 21:55:00,2.94619,2.95347,2.94605,2.95026,6750000.0
2008-12-31 21:56:00,2.95203,2.95313,2.94863,2.94863,8140000.0
2008-12-31 21:57:00,2.95052,2.95178,2.94611,2.9486,12880000.0
2008-12-31 21:58:00,2.95054,2.95362,2.94808,2.94926,8880000.0
2008-12-31 21:59:00,2.94897,2.94985,2.94197,2.94197,11250000.0
2008-12-31 22:00:00,2.949,2.949,2.9437,2.9437,8750000.0
2008-12-31 22:01:00,2.94628,2.94882,2.94501,2.94501,5630000.0
2008-12-31 22:02:00,2.94056,2.94634,2.94056,2.94462,7630000.0
2008-12-31 22:03:00,2.94565,2.95045,2.94565,2.94612,11250000.0
2008-12-31 22:04:00,2.94517,2.94655,2.94028,2.94304,6250000.0
2008-12-31 22:05:00,2.94859,2.94859,2.94392,2.94392,6000000.0
2008-12-31 22:06:00,2.94393,2.94728,2.94144,2.94431,10630000.0
2008-12-31 22:07:00,2.94407,2.94633,2.94074,2.94381,7000000.0
2008-12-31 22:08:00,2.94808,2.94808,2.94331,2.94376,16000000.0
2008-12-31 22:09:00,2.93987,2.9458,2.93824,2.9439,7750000.0
2008-12-31 22:10:00,2.94364,2.94732,2.94364,2.94464,8630000.0
2008-12-31 22:11:00,2.94512,2.94612,2.94251,2.94251,7750000.0
2008-12-31 22:12:00,2.9422,2.94443,2.9422,2.9439,5630000.0
2008-12-31 22:13:00,2.94792,2.94927,2.94396,2.94396,10630000.0
2008-12-31 22:14:00,2.94702,2.94702,2.9431,2.94393,9760000.0
2008-12-31 22:15:00,2.94528,2.94776,2.94356,2.94356,11500000.0
2008-12-31 22:16:00,2.94762,2.94762,2.94107,2.94391,7750000.0
2008-12-31 22:17:00,2.94625,2.94625,2.93979,2.94403,6630000.0
2008-12-31 22:18:00,2.94486,2.94735,2.94405,2.94405,8750000.0
2008-12-31 22:19:00,2.9438,2.94462,2.94364,2.94402,6260000.0
2008-12-31 22:20:00,2.94942,2.9496,2.94383,2.9496,10130000.0
2008-12-31 22:21:00,2.94932,2.94988,2.94708,2.94708,19000000.0
2008-12-31 22:22:00,2.94282,2.94374,2.94165,2.9434,7250000.0
2008-12-31 22:23:00,2.945,2.94712,2.945,2.94712,7500000.0
2008-12-31 22:24:00,2.94348,2.94424,2.93934,2.94226,7750000.0
2008-12-31 22:25:00,2.948,2.948,2.94066,2.94331,7500000.0
2008-12-31 22:26:00,2.94326,2.94809,2.94277,2.94809,6500000.0
2008-12-31 22:27:00,2.94512,2.94619,2.93974,2.94619,12000000.0
2008-12-31 22:28:00,2.94301,2.9465,2.94101,2.94302,9000000.0
2008-12-31 22:29:00,2.94417,2.94531,2.94091,2.94252,5630000.0
2008-12-31 22:30:00,2.94317,2.94695,2.9422,2.9422,10750000.0
2008-12-31 22:31:00,2.9447,2.94717,2.94266,2.9433,5500000.0
2008-12-31 22:32:00,2.94079,2.94577,2.94079,2.94577,9250000.0
2008-12-31 22:33:00,2.94258,2.94594,2.94077,2.94563,8750000.0
2008-12-31 22:34:00,2.94119,2.94527,2.94075,2.94216,9000000.0
2008-12-31 22:35:00,2.9419,2.94678,2.94133,2.94197,10250000.0
2008-12-31 22:36:00,2.9438,2.94679,2.94154,2.94474,5250000.0
2008-12-31 22:37:00,2.94358,2.94627,2.94358,2.94452,10500000.0
2008-12-31 22:38:00,2.94762,2.94913,2.94426,2.94524,19750000.0
2008-12-31 22:39:00,2.94221,2.94612,2.94135,2.94446,14250000.0
2008-12-31 22:40:00,2.94509,2.94644,2.94451,2.94451,10380000.0
2008-12-31 22:41:00,2.94513,2.9463,2.94159,2.94467,9760000.0
2008-12-31 22:43:00,2.96328,2.96328,2.94795,2.96155,11130000.0
2008-12-31 22:44:00,2.96137,2.96137,2.9449,2.94688,11000000.0
2008-12-31 22:45:00,2.94653,2.94692,2.94241,2.94241,9250000.0
2008-12-31 22:46:00,2.95859,2.96108,2.94885,2.94885,7000000.0
2008-12-31 22:47:00,2.94647,2.94674,2.9442,2.94605,11000000.0
2008-12-31 22:48:00,2.96005,2.96136,2.94951,2.96136,10250000.0
2008-12-31 22:49:00,2.95106,2.96091,2.95106,2.96091,7000000.0
2008-12-31 22:50:00,2.9627,2.96337,2.95957,2.96313,13500000.0
2008-12-31 22:51:00,2.94658,2.96048,2.94455,2.95931,6000000.0
2008-12-31 22:52:00,2.96164,2.96164,2.9477,2.9477,7130000.0
2008-12-31 22:53:00,2.96177,2.96177,2.94633,2.94633,10250000.0
2008-12-31 22:54:00,2.95948,2.96081,2.94618,2.96081,12130000.0
2008-12-31 22:55:00,2.95932,2.95932,2.94727,2.94727,16250000.0
2008-12-31 22:56:00,2.96152,2.96152,2.96138,2.96152,6750000.0
2008-12-31 22:57:00,2.94681,2.96005,2.94681,2.96005,7750000.0
2008-12-31 22:58:00,2.95781,2.96017,2.94913,2.96017,6500000.0
2008-12-31 22:59:00,2.95937,2.96092,2.94683,2.96092,13380000.0
2008-12-31 23:00:00,2.96335,2.96358,2.96148,2.96358,9500000.0
2008-12-31 23:01:00,2.95972,2.96322,2.95945,2.9632,11630000.0
2008-12-31 23:02:00,2.96187,2.96301,2.95882,2.96157,7500000.0
2008-12-31 23:03:00,2.96176,2.9621,2.95974,2.96161,7880000.0
2008-12-31 23:05:00,2.96162,2.96259,2.96043,2.96155,8130000.0
2008-12-31 23:06:00,2.95849,2.95916,2.94866,2.95916,7000000.0
2008-12-31 23:07:00,2.95945,2.95958,2.95607,2.95953,5250000.0
2008-12-31 23:08:00,2.95555,2.95936,2.95496,2.95936,6250000.0
2008-12-31 23:09:00,2.9598,2.96011,2.95602,2.9593,9750000.0
2008-12-31 23:10:00,2.9589,2.96089,2.95748,2.95748,9500000.0
2008-12-31 23:11:00,2.95484,2.95856,2.95409,2.95856,8000000.0
2008-12-31 23:12:00,2.95642,2.96072,2.95592,2.96072,7500000.0
2008-12-31 23:13:00,2.96085,2.96258,2.96005,2.96155,10250000.0
2008-12-31 23:14:00,2.95932,2.96168,2.95742,2.96132,6750000.0
2008-12-31 23:15:00,2.95969,2.96027,2.95929,2.95996,12630000.0
2008-12-31 23:16:00,2.95983,2.96053,2.95803,2.96003,6000000.0
2008-12-31 23:17:00,2.95691,2.96182,2.95691,2.95901,10250000.0
2008-12-31 23:18:00,2.95815,2.95856,2.95467,2.95828,12510000.0
2008-12-31 23:19:00,2.95894,2.95908,2.95547,2.95838,8880000.0
2008-12-31 23:22:00,2.95832,2.95937,2.95682,2.95873,7250000.0
2008-12-31 23:23:00,2.95579,2.96109,2.95579,2.95852,9380000.0
2008-12-31 23:24:00,2.95816,2.95817,2.95339,2.95735,9250000.0
2008-12-31 23:25:00,2.9533,2.95803,2.95183,2.95748,9250000.0
2008-12-31 23:26:00,2.95713,2.95786,2.95184,2.95652,8000000.0
2008-12-31 23:27:00,2.95667,2.95723,2.95563,2.95703,9500000.0
2008-12-31 23:28:00,2.95214,2.95824,2.95214,2.95824,9880000.0
2008-12-31 23:29:00,2.9612,2.9612,2.95689,2.95894,10880000.0
2008-12-31 23:30:00,2.96109,2.96178,2.96109,2.96147,6250000.0
2008-12-31 23:31:00,2.95927,2.96246,2.95758,2.96157,8260000.0
2008-12-31 23:33:00,2.95913,2.96312,2.95913,2.96203,7750000.0
2008-12-31 23:35:00,2.96108,2.96332,2.96053,2.96291,9250000.0
2008-12-31 23:36:00,2.96399,2.96418,2.9607,2.96377,11380000.0
2008-12-31 23:37:00,2.96238,2.96368,2.96156,2.96347,9250000.0
2008-12-31 23:38:00,2.96237,2.9631,2.9613,2.96257,18380000.0
2008-12-31 23:39:00,2.95965,2.95965,2.95607,2.95961,5250000.0
2008-12-31 23:40:00,2.94801,2.96116,2.94801,2.96116,10000000.0
2008-12-31 23:42:00,2.96152,2.96152,2.9612,2.96131,8250000.0
2008-12-31 23:43:00,2.95747,2.96146,2.95747,2.96146,13250000.0
2008-12-31 23:44:00,2.96134,2.96447,2.96028,2.96447,9250000.0
2008-12-31 23:45:00,2.96342,2.96342,2.96158,2.96333,9750000.0
2008-12-31 23:46:00,2.96452,2.96546,2.9609,2.96351,20750000.0
2008-12-31 23:48:00,2.96277,2.96333,2.96048,2.96048,7390000.0
2008-12-31 23:52:00,2.96196,2.96239,2.95975,2.96154,5750000.0
2008-12-31 23:53:00,2.96096,2.96177,2.96038,2.96141,9750000.0
2008-12-31 23:54:00,2.96167,2.96303,2.96167,2.96241,11250000.0
2008-12-31 23:55:00,2.96025,2.96273,2.96025,2.96204,7500000.0
2008-12-31 23:56:00,2.95948,2.96132,2.95783,2.95943,8130000.0
2008-12-31 23:57:00,2.96129,2.96156,2.95995,2.95995,8250000.0
2008-12-31 23:58:00,2.96201,2.96201,2.96017,2.96182,8250000.0
2008-12-31 23:59:00,2.9632,2.9632,2.96292,2.96292,1500000.0
2009-01-01 00:00:00,2.96232,2.96375,2.96099,2.96375,10500000.0
2009-01-01 09:13:00,2.94608,2.94608,2.94072,2.94551,9250000.0
2009-01-01 19:02:00,2.94561,2.94603,2.94373,2.94561,7000000.0
2009-01-01 19:04:00,2.94561,2.94593,2.94217,2.94383,14880000.0
2009-01-01 19:06:00,2.94561,2.94618,2.94237,2.94544,13250000.0
2009-01-01 19:07:00,2.94572,2.9458,2.94238,2.94238,5500000.0
2009-01-01 19:09:00,2.94562,2.94562,2.94373,2.94561,6000000.0
2009-01-01 19:11:00,2.94537,2.94623,2.94082,2.94195,14500000.0
2009-01-01 19:12:00,2.94203,2.94603,2.94203,2.94603,9000000.0
2009-01-01 19:14:00,2.94501,2.94606,2.94202,2.94537,10500000.0
2009-01-01 19:16:00,2.94573,2.94622,2.94208,2.94602,8000000.0
2009-01-01 19:17:00,2.94587,2.9459,2.94213,2.94561,16000000.0
2009-01-01 19:19:00,2.94496,2.94573,2.94307,2.94307,10630000.0
2009-01-01 19:21:00,2.94561,2.94623,2.94433,2.9456,6000000.0
2009-01-01 19:22:00,2.94567,2.94593,2.94377,2.94593,8750000.0
2009-01-01 19:24:00,2.94373,2.94562,2.94245,2.94543,10500000.0
2009-01-01 19:26:00,2.94377,2.94623,2.94377,2.9456,11630000.0
2009-01-01 19:27:00,2.94562,2.94562,2.94118,2.94378,7250000.0
2009-01-01 19:29:00,2.94561,2.94628,2.94378,2.94544,9750000.0
2009-01-01 19:31:00,2.94561,2.94633,2.9415,2.94562,5880000.0
2009-01-01 19:32:00,2.9456,2.94571,2.94195,2.94571,5630000.0
2009-01-01 19:34:00,2.94562,2.94648,2.94187,2.94453,7760000.0
2009-01-01 19:36:00,2.94458,2.94618,2.94282,2.94561,17500000.0
2009-01-01 19:37:00,2.94398,2.94623,2.94207,2.94607,17000000.0
2009-01-01 19:39:00,2.94242,2.94612,2.94242,2.94561,9880000.0
2009-01-01 19:41:00,2.94112,2.94602,2.94112,2.94222,12250000.0
2009-01-01 19:42:00,2.9454,2.94552,2.94183,2.94534,8500000.0
2009-01-01 19:44:00,2.94529,2.94597,2.94352,2.94547,6010000.0
2009-01-01 19:46:00,2.94353,2.94597,2.94197,2.94438,12380000.0
2009-01-01 19:47:00,2.94542,2.94573,2.94358,2.94358,6380000.0
2009-01-01 19:49:00,2.94885,2.94973,2.94467,2.94467,10500000.0
2009-01-01 19:51:00,2.94972,2.94973,2.9489,2.9489,5750000.0
2009-01-01 19:52:00,2.94911,2.94982,2.94808,2.94808,6880000.0
2009-01-01 19:54:00,2.94894,2.94953,2.94663,2.94894,16380000.0
2009-01-01 19:56:00,2.94948,2.94982,2.94627,2.94982,9250000.0
2009-01-01 19:57:00,2.94473,2.94653,2.94248,2.94593,9260000.0
2009-01-01 19:59:00,2.95645,2.96068,2.94815,2.96068,5630000.0
2009-01-01 20:01:00,2.94618,2.94662,2.94363,2.94622,9750000.0
2009-01-01 20:02:00,2.95003,2.95032,2.94607,2.95021,5750000.0
2009-01-01 20:04:00,2.94893,2.95083,2.94893,2.95025,6000000.0
2009-01-01 20:06:00,2.95021,2.95022,2.94673,2.95021,6250000.0
2009-01-01 20:07:00,2.95022,2.95027,2.94702,2.95021,6750000.0
2009-01-01 20:09:00,2.95073,2.95082,2.94708,2.95082,14000000.0
2009-01-01 20:11:00,2.95021,2.95057,2.94592,2.95057,6750000.0
2009-01-01 20:12:00,2.94917,2.95033,2.94893,2.94893,7250000.0
2009-01-01 20:14:00,2.95021,2.95032,2.94675,2.94675,8250000.0
2009-01-01 20:16:00,2.95932,2.96167,2.94885,2.96167,7750000.0
2009-01-01 20:17:00,2.94472,2.94652,2.94293,2.94293,6750000.0
2009-01-01 20:19:00,2.9462,2.94707,2.94438,2.94667,15250000.0
2009-01-01 20:21:00,2.9464,2.94737,2.94303,2.94588,11500000.0
2009-01-01 20:22:00,2.94378,2.947,2.94378,2.94634,7500000.0
2009-01-01 20:24:00,2.94651,2.94713,2.94297,2.94468,9500000.0
2009-01-01 20:26:00,2.94662,2.94708,2.94538,2.94652,8500000.0
2009-01-01 20:27:00,2.9465,2.94737,2.94372,2.94663,7750000.0
2009-01-01 20:29:00,2.9428,2.94708,2.9428,2.94639,20000000.0
2009-01-01 20:31:00,2.94338,2.9467,2.94302,2.94649,13630000.0
2009-01-01 20:32:00,2.94652,2.94698,2.94287,2.94287,11500000.0
2009-01-01 20:34:00,2.94577,2.94712,2.94297,2.94692,16500000.0
2009-01-01 20:36:00,2.94651,2.94708,2.94604,2.94641,11380000.0
2009-01-01 20:37:00,2.94547,2.94693,2.94208,2.94652,8630000.0
2009-01-01 20:39:00,2.94652,2.94697,2.94463,2.94463,5250000.0
2009-01-01 20:41:00,2.94786,2.96282,2.94786,2.96282,11250000.0
2009-01-01 20:42:00,2.94395,2.9471,2.94288,2.9471,13500000.0
2009-01-01 20:43:00,2.96172,2.96232,2.95967,2.96048,6750000.0
2009-01-01 20:44:00,2.95938,2.96189,2.9524,2.96189,6250000.0
2009-01-01 20:46:00,2.94272,2.94763,2.94272,2.94702,8000000.0
2009-01-01 20:47:00,2.947,2.94763,2.94472,2.94472,6500000.0
2009-01-01 20:49:00,2.94707,2.94739,2.94353,2.94675,10880000.0
2009-01-01 20:51:00,2.9468,2.94702,2.94512,2.94687,6250000.0
2009-01-01 20:52:00,2.94702,2.94762,2.94417,2.94417,7630000.0
2009-01-01 20:54:00,2.94423,2.94742,2.94317,2.94353,11130000.0
2009-01-01 20:55:00,2.96138,2.96426,2.95955,2.96426,9500000.0
2009-01-01 20:56:00,2.96052,2.96052,2.94734,2.94734,6250000.0
2009-01-01 20:57:00,2.95989,2.96349,2.95091,2.95091,9750000.0
2009-01-01 20:59:00,2.94861,2.94933,2.94682,2.9483,6000000.0
2009-01-01 21:01:00,2.94846,2.94916,2.94468,2.94468,7750000.0
2009-01-01 21:02:00,2.94871,2.94932,2.94688,2.94803,14500000.0
2009-01-01 21:04:00,2.94871,2.94903,2.94458,2.94883,13000000.0
2009-01-01 21:05:00,2.96152,2.96172,2.95593,2.96073,16500000.0
2009-01-01 21:06:00,2.94761,2.94761,2.94332,2.94698,7500000.0
2009-01-01 21:07:00,2.94761,2.94848,2.94653,2.94718,6500000.0
2009-01-01 21:09:00,2.94358,2.94762,2.94358,2.94583,7250000.0
2009-01-01 21:11:00,2.94415,2.94773,2.94415,2.94724,7510000.0
2009-01-01 21:13:00,2.94738,2.94833,2.94262,2.94791,7760000.0
2009-01-01 21:14:00,2.95643,2.95703,2.9474,2.94792,10010000.0
2009-01-01 21:15:00,2.95843,2.95903,2.95387,2.95387,5500000.0
2009-01-01 21:16:00,2.95835,2.9594,2.95754,2.95863,9880000.0
2009-01-01 21:18:00,2.94491,2.94532,2.94127,2.94513,9250000.0
2009-01-01 21:19:00,2.95893,2.95893,2.95643,2.95828,7000000.0
2009-01-01 21:21:00,2.95598,2.95598,2.94447,2.95332,9250000.0
2009-01-01 21:22:00,2.95562,2.95793,2.95398,2.95793,10500000.0
2009-01-01 21:23:00,2.95671,2.95692,2.95352,2.95637,10000000.0
2009-01-01 21:24:00,2.95636,2.96023,2.95636,2.95894,8500000.0
2009-01-01 21:26:00,2.94512,2.94513,2.94268,2.94422,6630000.0
2009-01-01 21:28:00,2.94312,2.94538,2.94238,2.94451,8390000.0
2009-01-01 21:29:00,2.94093,2.94493,2.94093,2.9443,10390000.0
2009-01-01 21:31:00,2.94442,2.94522,2.94022,2.94522,5750000.0
2009-01-01 21:33:00,2.94449,2.94512,2.94097,2.94368,11250000.0
2009-01-01 21:34:00,2.9445,2.94512,2.94105,2.94512,9250000.0
2009-01-01 21:36:00,2.94451,2.94513,2.94107,2.94107,5250000.0
2009-01-01 21:38:00,2.94105,2.94522,2.94105,2.94441,8000000.0
2009-01-01 21:39:00,2.94443,2.94483,2.94113,2.9439,14250000.0
2009-01-01 21:41:00,2.9445,2.94452,2.94172,2.9445,17500000.0
2009-01-01 21:43:00,2.94432,2.94503,2.94222,2.94493,17130000.0
2009-01-01 21:44:00,2.94267,2.94492,2.94103,2.94421,7880000.0
2009-01-01 21:46:00,2.94263,2.94483,2.94263,2.94452,8250000.0
2009-01-01 21:48:00,2.94508,2.95783,2.94508,2.95783,11250000.0
2009-01-01 21:49:00,2.94475,2.94491,2.94197,2.94491,8630000.0
2009-01-01 21:51:00,2.94497,2.94538,2.94303,2.94303,8250000.0
2009-01-01 21:53:00,2.94489,2.94532,2.94145,2.94145,12250000.0
2009-01-01 21:54:00,2.94492,2.94533,2.94217,2.94492,6750000.0
2009-01-01 21:56:00,2.9454,2.9454,2.94278,2.94278,6750000.0
2009-01-01 21:58:00,2.94489,2.94491,2.94303,2.94491,12250000.0
2009-01-01 21:59:00,2.94492,2.94492,2.94047,2.94047,9250000.0
2009-01-01 22:00:00,2.95818,2.95832,2.95593,2.95593,7750000.0
2009-01-01 22:01:00,2.95663,2.95733,2.95584,2.95584,9250000.0
2009-01-01 22:03:00,2.94259,2.94322,2.93943,2.94322,10750000.0
2009-01-01 22:04:00,2.94233,2.94323,2.93878,2.94203,8000000.0
2009-01-01 22:06:00,2.94281,2.94307,2.93958,2.94282,11630000.0
2009-01-01 22:08:00,2.94281,2.94338,2.94092,2.94271,12000000.0
2009-01-01 22:09:00,2.93897,2.94327,2.93723,2.94241,6250000.0
2009-01-01 22:11:00,2.94271,2.94307,2.94097,2.94097,7750000.0
2009-01-01 22:13:00,2.94282,2.94323,2.94058,2.94244,8250000.0
2009-01-01 22:14:00,2.94343,2.94343,2.94087,2.94281,8250000.0
2009-01-01 22:16:00,2.94265,2.94342,2.93928,2.94268,7250000.0
2009-01-01 22:18:00,2.94479,2.9558,2.94479,2.95545,6000000.0
2009-01-01 22:19:00,2.9417,2.94252,2.94154,2.94192,5250000.0
2009-01-01 22:21:00,2.95428,2.95428,2.94075,2.94075,17500000.0
2009-01-01 22:23:00,2.94178,2.94272,2.94138,2.94247,12130000.0
2009-01-01 22:24:00,2.94203,2.94288,2.9383,2.94114,10380000.0
2009-01-01 22:25:00,2.95619,2.95622,2.95275,2.95584,7130000.0
2009-01-01 22:26:00,2.94262,2.94262,2.94163,2.94222,7000000.0
2009-01-01 22:28:00,2.94226,2.94268,2.94018,2.94163,13130000.0
2009-01-01 22:29:00,2.95569,2.95569,2.94316,2.94316,5250000.0
2009-01-01 22:31:00,2.94242,2.94287,2.94158,2.94241,6250000.0
2009-01-01 22:33:00,2.94078,2.94303,2.93838,2.94219,10000000.0
2009-01-01 22:34:00,2.94063,2.94303,2.93962,2.94053,7750000.0
2009-01-01 22:36:00,2.94242,2.94252,2.93875,2.94252,5250000.0
2009-01-01 22:38:00,2.94242,2.94302,2.93897,2.94252,17500000.0
2009-01-01 22:39:00,2.94057,2.94283,2.93895,2.94233,14000000.0
2009-01-01 22:41:00,2.9424,2.94269,2.9387,2.94269,15250000.0
2009-01-01 22:43:00,2.94302,2.94313,2.94052,2.9424,13010000.0
2009-01-01 22:44:00,2.94242,2.94242,2.93923,2.94198,7260000.0
2009-01-01 22:46:00,2.93875,2.94242,2.93875,2.9424,6000000.0
2009-01-01 22:48:00,2.94219,2.94283,2.94193,2.94247,7500000.0
2009-01-01 22:49:00,2.94241,2.94288,2.94143,2.94215,6750000.0
2009-01-01 22:51:00,2.94223,2.94242,2.93877,2.93918,5750000.0
2009-01-01 22:53:00,2.94278,2.94303,2.93928,2.94113,12750000.0
2009-01-01 22:54:00,2.94127,2.94278,2.93762,2.94255,17000000.0
2009-01-01 22:56:00,2.94242,2.94242,2.94228,2.94242,9750000.0
2009-01-01 22:58:00,2.94137,2.9424,2.94123,2.94206,8500000.0
2009-01-01 22:59:00,2.94058,2.94283,2.93922,2.94229,12250000.0
2009-01-01 23:01:00,2.93922,2.94272,2.93895,2.9427,21000000.0
2009-01-01 23:03:00,2.9422,2.94262,2.94028,2.9424,7750000.0
2009-01-01 23:04:00,2.93958,2.94242,2.93893,2.94241,8250000.0
2009-01-01 23:06:00,2.94241,2.94257,2.94052,2.94233,8750000.0
2009-01-01 23:08:00,2.93923,2.94288,2.93922,2.94237,8750000.0
2009-01-01 23:09:00,2.94242,2.94288,2.93887,2.94203,6750000.0
2009-01-01 23:11:00,2.93877,2.94262,2.93877,2.94262,6000000.0
2009-01-01 23:13:00,2.94161,2.94302,2.94057,2.94241,12000000.0
2009-01-01 23:14:00,2.94062,2.94298,2.93872,2.94262,6750000.0
2009-01-01 23:16:00,2.94233,2.94303,2.94053,2.94253,8250000.0
2009-01-01 23:18:00,2.94241,2.94282,2.93887,2.94243,11880000.0
2009-01-01 23:19:00,2.94273,2.94302,2.93922,2.94221,13510000.0
2009-01-01 23:21:00,2.9418,2.94247,2.94062,2.94207,5250000.0
2009-01-01 23:23:00,2.94009,2.95464,2.94009,2.95464,9750000.0
2009-01-01 23:24:00,2.94241,2.94262,2.93798,2.94242,6380000.0
2009-01-01 23:25:00,2.95215,2.9583,2.95185,2.95635,11250000.0
2009-01-01 23:26:00,2.94152,2.94192,2.93613,2.94068,5130000.0
2009-01-01 23:28:00,2.95184,2.95592,2.94362,2.95394,14500000.0
2009-01-01 23:29:00,2.95632,2.95632,2.95157,2.95388,7000000.0
2009-01-01 23:30:00,2.94278,2.95421,2.94278,2.95421,8750000.0
2009-01-01 23:31:00,2.93952,2.94191,2.93762,2.94158,12000000.0
2009-01-01 23:33:00,2.93872,2.94243,2.93872,2.94096,7750000.0
2009-01-01 23:34:00,2.94003,2.94262,2.93867,2.94183,6500000.0
2009-01-01 23:36:00,2.94208,2.94208,2.93853,2.94186,10130000.0
2009-01-01 23:38:00,2.94192,2.94245,2.94063,2.9419,13380000.0
2009-01-01 23:39:00,2.94855,2.94855,2.94497,2.94851,7760000.0
2009-01-01 23:41:00,2.94515,2.94583,2.94203,2.94522,11500000.0
2009-01-01 23:43:00,2.94203,2.94583,2.94203,2.94522,7750000.0
2009-01-01 23:44:00,2.94088,2.94262,2.93998,2.94262,8750000.0
2009-01-01 23:46:00,2.93862,2.94237,2.9377,2.94181,15750000.0
2009-01-01 23:48:00,2.94137,2.94193,2.93908,2.93908,8130000.0
2009-01-01 23:49:00,2.9542,2.9542,2.93898,2.93898,8750000.0
2009-01-01 23:50:00,2.95519,2.95519,2.95164,2.95295,8500000.0
2009-01-01 23:51:00,2.95032,2.95032,2.93515,2.94945,9130000.0
2009-01-01 23:52:00,2.9513,2.95189,2.94953,2.95155,5250000.0
2009-01-01 23:53:00,2.95192,2.95196,2.95103,2.9514,7130000.0
2009-01-01 23:54:00,2.95076,2.95093,2.93951,2.93951,8250000.0
2009-01-01 23:55:00,2.94958,2.95147,2.94958,2.95142,7500000.0
2009-01-01 23:56:00,2.94833,2.94909,2.93848,2.9447,5630000.0
2009-01-01 23:57:00,2.94797,2.94816,2.94599,2.94599,8130000.0
2009-01-01 23:58:00,2.94741,2.94741,2.94557,2.94722,7130000.0
2009-01-01 23:59:00,2.94759,2.94759,2.94669,2.94718,3000000.0
2009-01-02 00:00:00,2.94581,2.94742,2.94359,2.94508,12000000.0
2009-01-02 00:01:00,2.94428,2.94428,2.93312,2.94083,6250000.0
2009-01-02 00:02:00,2.9433,2.94402,2.94025,2.94134,8500000.0
2009-01-02 00:03:00,2.92942,2.92997,2.92618,2.92763,9500000.0
2009-01-02 00:04:00,2.94331,2.946,2.93226,2.93226,11380000.0
2009-01-02 00:06:00,2.93808,2.94262,2.93532,2.94262,9250000.0
2009-01-02 00:07:00,2.94101,2.94533,2.94101,2.94288,10130000.0
2009-01-02 00:08:00,2.93143,2.94191,2.93143,2.94108,11500000.0
2009-01-02 00:11:00,2.94253,2.94433,2.94041,2.94356,8000000.0
2009-01-02 00:12:00,2.94021,2.94407,2.94021,2.94407,7250000.0
2009-01-02 00:13:00,2.94335,2.9485,2.94335,2.94712,7000000.0
2009-01-02 00:14:00,2.94653,2.9475,2.94538,2.94682,6000000.0
2009-01-02 00:15:00,2.94538,2.94702,2.9433,2.94701,5500000.0
2009-01-02 00:16:00,2.94388,2.94688,2.94188,2.94639,10250000.0
2009-01-02 00:17:00,2.94742,2.94742,2.94553,2.94553,13750000.0
2009-01-02 00:18:00,2.94601,2.94818,2.94601,2.94712,6500000.0
2009-01-02 00:19:00,2.94863,2.94863,2.94453,2.94453,11500000.0
2009-01-02 00:20:00,2.94793,2.94859,2.94424,2.94575,11000000.0
2009-01-02 00:21:00,2.94424,2.94773,2.94424,2.94597,5500000.0
2009-01-02 00:22:00,2.94616,2.94696,2.94596,2.94617,7880000.0
2009-01-02 00:23:00,2.94727,2.94727,2.94277,2.94602,7750000.0
2009-01-02 00:24:00,2.94714,2.94747,2.94552,2.94689,6130000.0
2009-01-02 00:25:00,2.94499,2.94637,2.94119,2.9443,9380000.0
2009-01-02 00:26:00,2.94632,2.94703,2.94632,2.94703,4000000.0
2009-01-02 00:27:00,2.94644,2.94727,2.94481,2.94654,12760000.0
2009-01-02 00:28:00,2.94692,2.9478,2.9437,2.94681,10880000.0
2009-01-02 00:29:00,2.94653,2.94742,2.94295,2.94644,9500000.0
2009-01-02 00:30:00,2.94681,2.94681,2.94514,2.94602,9630000.0
2009-01-02 00:31:00,2.94689,2.94693,2.94339,2.94507,10000000.0
2009-01-02 00:32:00,2.94537,2.94731,2.9426,2.94712,11000000.0
2009-01-02 00:33:00,2.94686,2.94775,2.94675,2.94724,6250000.0
2009-01-02 00:34:00,2.946,2.9482,2.94468,2.94769,9510000.0
2009-01-02 00:35:00,2.94534,2.9487,2.9429,2.94656,14750000.0
2009-01-02 00:36:00,2.94721,2.94823,2.94327,2.94823,8630000.0
2009-01-02 00:37:00,2.94289,2.94812,2.94289,2.9475,10250000.0
2009-01-02 00:38:00,2.94595,2.94791,2.94409,2.94791,10750000.0
2009-01-02 00:39:00,2.94809,2.94815,2.94617,2.94799,7130000.0
2009-01-02 00:41:00,2.94811,2.94854,2.9465,2.94736,5500000.0
2009-01-02 00:42:00,2.94668,2.94845,2.94397,2.94684,6250000.0
2009-01-02 00:43:00,2.94555,2.94859,2.94476,2.94734,10000000.0
2009-01-02 00:44:00,2.94604,2.94858,2.9444,2.94588,11000000.0
2009-01-02 00:45:00,2.94735,2.94861,2.9468,2.94861,11500000.0
2009-01-02 00:46:00,2.94752,2.94988,2.94659,2.94934,8750000.0
2009-01-02 00:47:00,2.94971,2.95112,2.94701,2.95026,8250000.0
2009-01-02 00:48:00,2.94771,2.9525,2.94718,2.95099,9750000.0
2009-01-02 00:49:00,2.94992,2.95127,2.94878,2.94878,7500000.0
2009-01-02 00:50:00,2.95036,2.951,2.94646,2.94959,8250000.0
2009-01-02 00:51:00,2.95009,2.95091,2.95006,2.95006,8760000.0
2009-01-02 00:52:00,2.94845,2.94923,2.94673,2.94814,5750000.0
2009-01-02 00:53:00,2.94763,2.95003,2.94552,2.94712,10750000.0
2009-01-02 00:54:00,2.94856,2.95054,2.94796,2.95054,10000000.0
2009-01-02 00:55:00,2.93729,2.94948,2.93729,2.9491,7000000.0
2009-01-02 00:56:00,2.95075,2.95075,2.94839,2.9507,10250000.0
2009-01-02 00:57:00,2.95174,2.95306,2.95046,2.95306,6500000.0
2009-01-02 00:58:00,2.95246,2.95428,2.94989,2.95257,14380000.0
2009-01-02 00:59:00,2.95262,2.95325,2.94929,2.95317,8250000.0
2009-01-02 01:00:00,2.95363,2.95487,2.94912,2.95487,15000000.0
2009-01-02 01:01:00,2.95321,2.955,2.95115,2.955,12000000.0
2009-01-02 01:02:00,2.95485,2.95957,2.95454,2.95483,13250000.0
2009-01-02 01:03:00,2.95485,2.95657,2.95388,2.95532,8500000.0
2009-01-02 01:04:00,2.95691,2.95815,2.95691,2.95723,6750000.0
2009-01-02 01:05:00,2.95598,2.95926,2.95598,2.95848,5500000.0
2009-01-02 01:06:00,2.95878,2.95928,2.95763,2.95781,5250000.0
2009-01-02 01:07:00,2.95731,2.95731,2.95398,2.95398,7630000.0
2009-01-02 01:08:00,2.9558,2.9558,2.95408,2.9552,6750000.0
2009-01-02 01:09:00,2.95468,2.95661,2.95236,2.95587,9250000.0
2009-01-02 01:10:00,2.9547,2.95508,2.95213,2.95491,7500000.0
2009-01-02 01:11:00,2.95598,2.95823,2.95153,2.95491,14500000.0
2009-01-02 01:12:00,2.95284,2.95528,2.95284,2.9549,7000000.0
2009-01-02 01:13:00,2.95469,2.95648,2.9522,2.9522,5500000.0
2009-01-02 01:14:00,2.95662,2.95785,2.95291,2.95754,8500000.0
2009-01-02 01:15:00,2.95611,2.95687,2.95535,2.95634,8000000.0
2009-01-02 01:16:00,2.95589,2.95796,2.95482,2.95638,9000000.0
2009-01-02 01:17:00,2.9559,2.95699,2.95364,2.95439,11000000.0
2009-01-02 01:18:00,2.9559,2.9571,2.95244,2.95268,9250000.0
2009-01-02 01:19:00,2.95403,2.95689,2.95403,2.95689,14130000.0
2009-01-02 01:20:00,2.95557,2.95632,2.95443,2.95631,5880000.0
2009-01-02 01:21:00,2.95494,2.95676,2.95134,2.95353,7500000.0
2009-01-02 01:22:00,2.95789,2.95807,2.95484,2.95796,6630000.0
2009-01-02 01:23:00,2.95916,2.96022,2.95502,2.95994,6250000.0
2009-01-02 01:24:00,2.95779,2.96132,2.95673,2.95673,6750000.0
2009-01-02 01:25:00,2.95921,2.96037,2.95569,2.95927,15500000.0
2009-01-02 01:26:00,2.95322,2.95884,2.95322,2.95495,13250000.0
2009-01-02 01:28:00,2.95943,2.96088,2.957,2.95908,12750000.0
2009-01-02 01:29:00,2.95913,2.95974,2.95753,2.95923,6000000.0
2009-01-02 01:30:00,2.95814,2.95814,2.9535,2.9535,8250000.0
2009-01-02 01:31:00,2.95759,2.95759,2.95222,2.95584,7750000.0
2009-01-02 01:32:00,2.95609,2.95609,2.95162,2.95609,9750000.0
2009-01-02 01:33:00,2.95645,2.95651,2.95291,2.95601,6500000.0
2009-01-02 01:34:00,2.95198,2.95624,2.95198,2.95429,6880000.0
2009-01-02 01:35:00,2.95629,2.95668,2.95321,2.95617,11000000.0
2009-01-02 01:36:00,2.95693,2.95713,2.95529,2.95646,6750000.0
2009-01-02 01:37:00,2.95333,2.95762,2.95248,2.95425,11380000.0
2009-01-02 01:38:00,2.95749,2.95757,2.95641,2.95704,9250000.0
2009-01-02 01:39:00,2.9569,2.95694,2.95256,2.95662,6750000.0
2009-01-02 01:40:00,2.95695,2.95709,2.95515,2.9554,8750000.0
2009-01-02 01:41:00,2.95774,2.95879,2.95489,2.9578,10750000.0
2009-01-02 01:42:00,2.95722,2.95728,2.95277,2.95363,7500000.0
2009-01-02 01:43:00,2.95657,2.9573,2.95246,2.95665,13630000.0
2009-01-02 01:47:00,2.95749,2.95749,2.95605,2.95672,8750000.0
2009-01-02 01:50:00,2.95432,2.95622,2.95304,2.95532,8750000.0
2009-01-02 01:51:00,2.95484,2.95484,2.94652,2.95146,5750000.0
2009-01-02 01:52:00,2.95491,2.95518,2.95084,2.95471,9250000.0
2009-01-02 01:53:00,2.95451,2.95451,2.9402,2.9402,6750000.0
2009-01-02 01:55:00,2.9401,2.95393,2.9401,2.95393,25260000.0
2009-01-02 01:56:00,2.95173,2.95173,2.94065,2.94065,6630000.0
2009-01-02 01:57:00,2.95468,2.95513,2.95091,2.95459,13380000.0
2009-01-02 01:58:00,2.95149,2.95237,2.94548,2.95237,9250000.0
2009-01-02 02:01:00,2.95261,2.95261,2.94063,2.94063,5500000.0
2009-01-02 02:02:00,2.95223,2.95223,2.94884,2.94884,8880000.0
2009-01-02 02:03:00,2.9402,2.95187,2.9402,2.95187,9000000.0
2009-01-02 02:04:00,2.95199,2.95346,2.94812,2.95215,7880000.0
2009-01-02 02:05:00,2.94124,2.95244,2.94124,2.94919,6880000.0
2009-01-02 02:06:00,2.95178,2.95178,2.93875,2.93875,6250000.0
2009-01-02 02:08:00,2.95271,2.95306,2.95128,2.95128,7750000.0
2009-01-02 02:09:00,2.95368,2.95368,2.9491,2.95054,7750000.0
2009-01-02 02:10:00,2.95221,2.95341,2.94899,2.95286,7500000.0
2009-01-02 02:11:00,2.95283,2.95289,2.95217,2.95289,7130000.0
2009-01-02 02:12:00,2.95283,2.95303,2.94852,2.95253,6130000.0
2009-01-02 02:13:00,2.9516,2.9516,2.94921,2.94921,6000000.0
2009-01-02 02:14:00,2.95172,2.95197,2.94837,2.95151,7250000.0
2009-01-02 02:15:00,2.95175,2.95236,2.94995,2.94995,6500000.0
2009-01-02 02:16:00,2.95129,2.95166,2.94912,2.95166,5750000.0
2009-01-02 02:17:00,2.95158,2.95171,2.94926,2.95087,8000000.0
2009-01-02 02:18:00,2.95057,2.95118,2.94736,2.95044,6750000.0
2009-01-02 02:19:00,2.94923,2.95014,2.94692,2.94692,6500000.0
2009-01-02 02:20:00,2.94983,2.95006,2.94476,2.95006,9250000.0
2009-01-02 02:21:00,2.94995,2.94995,2.94902,2.9493,7250000.0
2009-01-02 02:22:00,2.94873,2.94955,2.94442,2.94824,8250000.0
2009-01-02 02:23:00,2.94832,2.94944,2.94614,2.94755,8500000.0
2009-01-02 02:24:00,2.94944,2.95082,2.94944,2.95082,10750000.0
2009-01-02 02:25:00,2.94904,2.95103,2.94904,2.95103,9750000.0
2009-01-02 02:26:00,2.95001,2.95068,2.94422,2.95068,21380000.0
2009-01-02 02:27:00,2.94985,2.94985,2.946,2.94928,6750000.0
2009-01-02 02:28:00,2.95058,2.95179,2.94739,2.94739,16130000.0
2009-01-02 02:29:00,2.95088,2.9533,2.94667,2.9483,8500000.0
2009-01-02 02:30:00,2.94809,2.95151,2.94809,2.95148,5750000.0
2009-01-02 02:31:00,2.95078,2.9514,2.94699,2.95125,19000000.0
2009-01-02 02:32:00,2.95045,2.95087,2.94696,2.95053,5880000.0
2009-01-02 02:33:00,2.9503,2.95305,2.94891,2.95274,7750000.0
2009-01-02 02:34:00,2.95336,2.95518,2.95074,2.95403,7000000.0
2009-01-02 02:35:00,2.954,2.95442,2.95223,2.95368,6750000.0
2009-01-02 02:36:00,2.95448,2.95518,2.95287,2.9543,8250000.0
2009-01-02 02:37:00,2.95282,2.95354,2.94925,2.95085,5750000.0
2009-01-02 02:38:00,2.94905,2.95234,2.94396,2.95229,6000000.0
2009-01-02 02:39:00,2.95226,2.95321,2.95191,2.95286,9750000.0
2009-01-02 02:40:00,2.93913,2.93913,2.93663,2.93663,8750000.0
2009-01-02 02:41:00,2.95227,2.95227,2.95093,2.95132,8000000.0
2009-01-02 02:42:00,2.94125,2.95156,2.94125,2.95156,5750000.0
2009-01-02 02:43:00,2.95202,2.95202,2.94193,2.95001,9500000.0
2009-01-02 02:44:00,2.95006,2.95245,2.95006,2.95182,5750000.0
2009-01-02 02:45:00,2.94835,2.95049,2.94275,2.95049,11250000.0
2009-01-02 02:46:00,2.95125,2.9521,2.94835,2.94835,8250000.0
2009-01-02 02:47:00,2.95128,2.95291,2.95128,2.95194,8000000.0
2009-01-02 02:48:00,2.95119,2.95119,2.94666,2.94666,6750000.0
2009-01-02 02:49:00,2.94973,2.94973,2.94333,2.94602,8880000.0
2009-01-02 02:50:00,2.94725,2.94725,2.94297,2.94694,5500000.0
2009-01-02 02:51:00,2.94362,2.94666,2.94362,2.94587,9130000.0
2009-01-02 02:52:00,2.94562,2.94736,2.94282,2.94469,8000000.0
2009-01-02 02:53:00,2.94631,2.94631,2.94193,2.94328,8000000.0
2009-01-02 02:54:00,2.94603,2.94684,2.94283,2.94283,8130000.0
2009-01-02 02:55:00,2.9455,2.94581,2.94103,2.94525,6500000.0
2009-01-02 02:58:00,2.94588,2.94627,2.9453,2.94627,6130000.0
2009-01-02 02:59:00,2.94597,2.94597,2.94183,2.94183,9130000.0
2009-01-02 03:01:00,2.94677,2.94677,2.94249,2.94597,10750000.0
2009-01-02 03:02:00,2.94561,2.94698,2.9433,2.9433,6500000.0
2009-01-02 03:03:00,2.94683,2.94758,2.94266,2.94758,13500000.0
2009-01-02 03:04:00,2.94684,2.94685,2.94263,2.94654,8130000.0
2009-01-02 03:05:00,2.93904,2.94741,2.93904,2.94741,10500000.0
2009-01-02 03:06:00,2.94699,2.94971,2.94362,2.94691,10250000.0
2009-01-02 03:07:00,2.94887,2.95063,2.94887,2.95063,4130000.0
2009-01-02 03:08:00,2.94997,2.95082,2.94889,2.95004,11510000.0
2009-01-02 03:09:00,2.94957,2.95077,2.94894,2.95077,7750000.0
2009-01-02 03:10:00,2.95049,2.95063,2.94799,2.95017,8000000.0
2009-01-02 03:11:00,2.9498,2.95073,2.94846,2.95054,9000000.0
2009-01-02 03:12:00,2.9485,2.9515,2.9485,2.95039,6750000.0
2009-01-02 03:13:00,2.94861,2.94978,2.94655,2.9495,8880000.0
2009-01-02 03:14:00,2.94914,2.94986,2.94741,2.94741,6250000.0
2009-01-02 03:15:00,2.94969,2.94969,2.94487,2.94906,9500000.0
2009-01-02 03:16:00,2.94893,2.94937,2.94694,2.94937,6250000.0
2009-01-02 03:18:00,2.94699,2.94905,2.94529,2.94833,11250000.0
2009-01-02 03:19:00,2.94773,2.94813,2.94685,2.94813,5750000.0
2009-01-02 03:20:00,2.94839,2.94881,2.94396,2.94881,11380000.0
2009-01-02 03:21:00,2.94445,2.94876,2.94439,2.94798,8880000.0
2009-01-02 03:22:00,2.94598,2.94889,2.94598,2.94853,8130000.0
2009-01-02 03:23:00,2.94919,2.94919,2.94791,2.94839,7380000.0
2009-01-02 03:24:00,2.94734,2.9491,2.94734,2.94831,9250000.0
2009-01-02 03:26:00,2.94492,2.94909,2.94492,2.94909,7630000.0
2009-01-02 03:27:00,2.946,2.95032,2.946,2.94929,8130000.0
2009-01-02 03:29:00,2.94944,2.95025,2.94662,2.94953,10630000.0
2009-01-02 03:30:00,2.94551,2.94952,2.94548,2.9494,10380000.0
2009-01-02 03:31:00,2.95028,2.95028,2.9461,2.94995,10750000.0
2009-01-02 03:32:00,2.95051,2.95123,2.94787,2.95123,6000000.0
2009-01-02 03:33:00,2.95159,2.95159,2.94363,2.94865,9250000.0
2009-01-02 03:34:00,2.94744,2.95124,2.94717,2.94948,7000000.0
2009-01-02 03:35:00,2.94985,2.95258,2.94985,2.95125,7750000.0
2009-01-02 03:36:00,2.95128,2.95163,2.94811,2.94811,13880000.0
2009-01-02 03:37:00,2.95096,2.95228,2.94817,2.95094,13000000.0
2009-01-02 03:38:00,2.95183,2.95281,2.95074,2.95192,8250000.0
2009-01-02 03:39:00,2.952,2.9523,2.94925,2.95229,6750000.0
2009-01-02 03:40:00,2.95302,2.95341,2.95124,2.95279,9500000.0
2009-01-02 03:41:00,2.95313,2.95395,2.95018,2.95343,11500000.0
2009-01-02 03:42:00,2.95405,2.95405,2.95164,2.95373,11630000.0
2009-01-02 03:44:00,2.95343,2.95395,2.95282,2.95395,8630000.0
2009-01-02 03:45:00,2.95366,2.95467,2.95207,2.95409,11880000.0
2009-01-02 03:46:00,2.95459,2.95459,2.95081,2.95272,6500000.0
2009-01-02 03:47:00,2.95422,2.95559,2.95309,2.95437,8130000.0
2009-01-02 03:48:00,2.95481,2.95481,2.95068,2.95405,10880000.0
2009-01-02 03:49:00,2.95445,2.9551,2.95209,2.95403,7250000.0
2009-01-02 03:50:00,2.95435,2.9551,2.95424,2.95463,8250000.0
2009-01-02 03:51:00,2.9553,2.95585,2.95374,2.95418,6500000.0
2009-01-02 03:52:00,2.9552,2.95607,2.95208,2.95543,7000000.0
2009-01-02 03:53:00,2.95671,2.95745,2.95645,2.95745,6750000.0
2009-01-02 03:54:00,2.95611,2.96049,2.95536,2.95921,8130000.0
2009-01-02 03:55:00,2.95924,2.95968,2.95508,2.95968,13380000.0
2009-01-02 03:56:00,2.96063,2.96095,2.95946,2.95997,5250000.0
2009-01-02 03:57:00,2.96036,2.96079,2.95656,2.95967,6630000.0
2009-01-02 03:58:00,2.95821,2.95848,2.95043,2.95043,8000000.0
2009-01-02 03:59:00,2.95967,2.95967,2.95592,2.95904,8500000.0
2009-01-02 04:00:00,2.95669,2.95678,2.95078,2.95678,5750000.0
2009-01-02 04:01:00,2.9594,2.96018,2.9574,2.95917,9250000.0
2009-01-02 04:02:00,2.95854,2.95862,2.95389,2.95795,5250000.0
2009-01-02 04:03:00,2.95776,2.95839,2.95579,2.95758,6250000.0
2009-01-02 04:04:00,2.95776,2.95822,2.95448,2.95765,8880000.0
2009-01-02 04:05:00,2.95767,2.95839,2.95729,2.95735,6500000.0
2009-01-02 04:06:00,2.95855,2.95869,2.95514,2.95772,6000000.0
2009-01-02 04:07:00,2.9553,2.95755,2.95256,2.95755,6250000.0
2009-01-02 04:08:00,2.95745,2.9577,2.95608,2.95751,12520000.0
2009-01-02 04:09:00,2.95833,2.95837,2.95759,2.95759,12880000.0
2009-01-02 04:10:00,2.95769,2.95872,2.95445,2.95795,6500000.0
2009-01-02 04:11:00,2.95442,2.95913,2.95442,2.95791,5250000.0
2009-01-02 04:12:00,2.95745,2.95745,2.95258,2.95703,6500000.0
2009-01-02 04:13:00,2.95718,2.95799,2.95387,2.9555,5250000.0
2009-01-02 04:14:00,2.95796,2.95796,2.95203,2.95656,8880000.0
2009-01-02 04:15:00,2.95778,2.95839,2.95387,2.95387,6500000.0
2009-01-02 04:16:00,2.95676,2.95719,2.95669,2.95669,5630000.0
2009-01-02 04:18:00,2.95753,2.95799,2.9573,2.95799,7000000.0
2009-01-02 04:19:00,2.9576,2.95789,2.95413,2.95706,6750000.0
2009-01-02 04:20:00,2.9573,2.95776,2.95374,2.9575,7000000.0
2009-01-02 04:21:00,2.95733,2.95782,2.95558,2.95757,7880000.0
2009-01-02 04:22:00,2.95623,2.95785,2.95526,2.9565,8880000.0
2009-01-02 04:23:00,2.95812,2.95878,2.95812,2.95813,8250000.0
2009-01-02 04:24:00,2.95551,2.95843,2.95534,2.95775,7500000.0
2009-01-02 04:25:00,2.95868,2.95872,2.95503,2.95503,7500000.0
2009-01-02 04:26:00,2.95859,2.95947,2.95745,2.95932,8500000.0
2009-01-02 04:27:00,2.95677,2.96071,2.95677,2.9605,7500000.0
2009-01-02 04:28:00,2.96128,2.96128,2.95734,2.95734,5250000.0
2009-01-02 04:29:00,2.96073,2.96221,2.9554,2.9554,8500000.0
2009-01-02 04:30:00,2.96021,2.9617,2.95695,2.95695,5500000.0
2009-01-02 04:31:00,2.96043,2.96043,2.95628,2.95815,9500000.0
2009-01-02 04:32:00,2.96171,2.96231,2.96083,2.96171,7750000.0
2009-01-02 04:33:00,2.9624,2.96305,2.95882,2.96304,8750000.0
2009-01-02 04:34:00,2.96195,2.96462,2.96195,2.9629,6000000.0
2009-01-02 04:35:00,2.96287,2.96338,2.96097,2.96287,6250000.0
2009-01-02 04:36:00,2.96261,2.96277,2.95697,2.96277,7750000.0
2009-01-02 04:37:00,2.96266,2.96313,2.95947,2.96312,5500000.0
2009-01-02 04:38:00,2.9622,2.96314,2.95788,2.96314,6380000.0
2009-01-02 04:39:00,2.96297,2.96376,2.96131,2.96131,6250000.0
2009-01-02 04:40:00,2.96373,2.9654,2.96038,2.96397,10500000.0
2009-01-02 04:41:00,2.96383,2.96398,2.96178,2.96371,6250000.0
2009-01-02 04:42:00,2.96418,2.96622,2.96418,2.96622,13250000.0
2009-01-02 04:43:00,2.96516,2.96747,2.96516,2.96747,6000000.0
2009-01-02 04:44:00,2.96782,2.96782,2.96538,2.96748,8250000.0
2009-01-02 04:45:00,2.968,2.96904,2.96634,2.96825,6000000.0
2009-01-02 04:46:00,2.96711,2.96903,2.96566,2.96732,9630000.0
2009-01-02 04:47:00,2.96824,2.96887,2.96612,2.96627,10250000.0
2009-01-02 04:48:00,2.96802,2.96915,2.96618,2.96915,8250000.0
2009-01-02 04:49:00,2.96799,2.96799,2.96368,2.96689,7750000.0
2009-01-02 04:50:00,2.96722,2.96722,2.96196,2.9646,8500000.0
2009-01-02 04:51:00,2.9647,2.96739,2.96336,2.96622,13750000.0
2009-01-02 04:52:00,2.96612,2.96666,2.96313,2.96565,7250000.0
2009-01-02 04:53:00,2.96449,2.96634,2.96171,2.96508,6250000.0
2009-01-02 04:55:00,2.96429,2.96492,2.95792,2.96313,7500000.0
2009-01-02 04:56:00,2.96521,2.96521,2.96149,2.96343,7250000.0
2009-01-02 04:57:00,2.96204,2.96213,2.95387,2.96164,7250000.0
2009-01-02 04:58:00,2.96475,2.96646,2.96139,2.96558,5250000.0
2009-01-02 04:59:00,2.96586,2.9677,2.96366,2.96745,7500000.0
2009-01-02 05:00:00,2.96846,2.96972,2.96536,2.96972,13130000.0
2009-01-02 05:01:00,2.96696,2.969,2.9666,2.96703,7380000.0
2009-01-02 05:02:00,2.96929,2.96998,2.96636,2.96945,12880000.0
2009-01-02 05:03:00,2.96988,2.9748,2.96988,2.97404,11250000.0
2009-01-02 05:04:00,2.97418,2.97459,2.97132,2.97257,6500000.0
2009-01-02 05:05:00,2.97095,2.97452,2.97095,2.9741,9130000.0
2009-01-02 05:06:00,2.97093,2.97487,2.97093,2.97421,9250000.0
2009-01-02 05:07:00,2.97362,2.97414,2.97035,2.97398,9500000.0
2009-01-02 05:08:00,2.97288,2.97439,2.97282,2.9738,7750000.0
2009-01-02 05:09:00,2.97319,2.97368,2.97078,2.97368,12250000.0
2009-01-02 05:10:00,2.97386,2.97557,2.97133,2.97557,12250000.0
2009-01-02 05:11:00,2.97641,2.9804,2.97426,2.97871,7000000.0
2009-01-02 05:12:00,2.97666,2.98048,2.97653,2.97848,7000000.0
2009-01-02 05:13:00,2.97964,2.98091,2.97647,2.97889,10130000.0
2009-01-02 05:14:00,2.97898,2.979,2.97777,2.9789,10500000.0
2009-01-02 05:15:00,2.97825,2.97825,2.97287,2.97287,8250000.0
2009-01-02 05:16:00,2.97485,2.97685,2.97485,2.97657,9250000.0
2009-01-02 05:17:00,2.97509,2.97617,2.97003,2.97474,11130000.0
2009-01-02 05:18:00,2.9751,2.97567,2.97069,2.97089,11010000.0
2009-01-02 05:19:00,2.97518,2.97518,2.9715,2.97362,11010000.0
2009-01-02 05:20:00,2.9746,2.9746,2.97072,2.9744,8130000.0
2009-01-02 05:21:00,2.97503,2.97511,2.97247,2.97458,5750000.0
2009-01-02 05:22:00,2.97405,2.97539,2.97313,2.97367,6000000.0
2009-01-02 05:23:00,2.97407,2.97407,2.9701,2.97171,14380000.0
2009-01-02 05:24:00,2.96423,2.96522,2.95987,2.96502,8880000.0
2009-01-02 05:25:00,2.97231,2.97526,2.96799,2.97463,6500000.0
2009-01-02 05:26:00,2.97482,2.97482,2.97118,2.97385,12750000.0
2009-01-02 05:27:00,2.97404,2.97404,2.96777,2.97291,10880000.0
2009-01-02 05:28:00,2.974,2.974,2.97078,2.97113,5250000.0
2009-01-02 05:29:00,2.96093,2.97452,2.96093,2.97297,6250000.0
2009-01-02 05:30:00,2.97313,2.97614,2.97313,2.97488,12000000.0
2009-01-02 05:31:00,2.97655,2.97751,2.97344,2.97597,10750000.0
2009-01-02 05:32:00,2.97424,2.9769,2.97283,2.97597,10750000.0
2009-01-02 05:33:00,2.97681,2.97868,2.97601,2.97683,9250000.0
2009-01-02 05:34:00,2.97579,2.97727,2.97302,2.97692,6000000.0
2009-01-02 05:35:00,2.97453,2.97608,2.97161,2.9756,6380000.0
2009-01-02 05:36:00,2.97518,2.97531,2.97052,2.97498,10750000.0
2009-01-02 05:37:00,2.97483,2.9752,2.97115,2.97115,6880000.0
2009-01-02 05:38:00,2.97456,2.97476,2.97028,2.9728,6500000.0
2009-01-02 05:39:00,2.97422,2.97433,2.97275,2.97304,6750000.0
2009-01-02 05:40:00,2.97053,2.97281,2.96843,2.96945,7380000.0
2009-01-02 05:41:00,2.96904,2.97359,2.96904,2.97135,15000000.0
2009-01-02 05:42:00,2.97322,2.97342,2.97181,2.97258,7000000.0
2009-01-02 05:43:00,2.97413,2.97472,2.96993,2.97269,11500000.0
2009-01-02 05:44:00,2.97332,2.97332,2.96941,2.97276,5630000.0
2009-01-02 05:45:00,2.97317,2.97376,2.9713,2.97376,9630000.0
2009-01-02 05:46:00,2.97339,2.9736,2.96886,2.97129,8000000.0
2009-01-02 05:47:00,2.97027,2.97483,2.97027,2.97412,11760000.0
2009-01-02 05:48:00,2.97431,2.97502,2.97032,2.97487,14380000.0
2009-01-02 05:49:00,2.9749,2.97517,2.9705,2.9705,19630000.0
2009-01-02 05:50:00,2.97377,2.97505,2.96977,2.97449,7250000.0
2009-01-02 05:51:00,2.97211,2.97535,2.97102,2.97425,19000000.0
2009-01-02 05:52:00,2.97332,2.97398,2.97153,2.97365,13130000.0
2009-01-02 05:54:00,2.9733,2.9733,2.9709,2.9709,5500000.0
2009-01-02 05:55:00,2.97238,2.97403,2.97013,2.97384,17250000.0
2009-01-02 05:56:00,2.97347,2.9752,2.97068,2.9752,10500000.0
2009-01-02 05:57:00,2.97395,2.97475,2.97266,2.97266,7500000.0
2009-01-02 05:58:00,2.97387,2.97451,2.96961,2.96961,8000000.0
2009-01-02 05:59:00,2.97276,2.97369,2.96677,2.97369,14500000.0
2009-01-02 06:00:00,2.96871,2.97363,2.96871,2.97166,8130000.0
2009-01-02 06:01:00,2.97394,2.9746,2.97296,2.97338,8500000.0
2009-01-02 06:02:00,2.97136,2.97452,2.97136,2.97206,7750000.0
2009-01-02 06:03:00,2.97073,2.97491,2.97073,2.97469,9750000.0
2009-01-02 06:04:00,2.97463,2.97618,2.97244,2.97618,8500000.0
2009-01-02 06:05:00,2.97712,2.97766,2.97435,2.97746,6380000.0
2009-01-02 06:06:00,2.97674,2.97909,2.97674,2.97814,10750000.0
2009-01-02 06:07:00,2.9763,2.97885,2.97426,2.97693,7500000.0
2009-01-02 06:08:00,2.97904,2.9796,2.97742,2.97807,5250000.0
2009-01-02 06:09:00,2.97881,2.97937,2.9752,2.97685,6000000.0
2009-01-02 06:10:00,2.97518,2.97862,2.97518,2.97788,7750000.0
2009-01-02 06:12:00,2.97845,2.97872,2.97648,2.97862,8250000.0
2009-01-02 06:13:00,2.97878,2.97887,2.97598,2.97887,10750000.0
2009-01-02 06:15:00,2.97852,2.97876,2.97423,2.97819,5880000.0
2009-01-02 06:16:00,2.97829,2.97908,2.97686,2.97843,10750000.0
2009-01-02 06:17:00,2.97873,2.97876,2.97839,2.97874,7000000.0
2009-01-02 06:18:00,2.97487,2.98038,2.97487,2.97779,6750000.0
2009-01-02 06:19:00,2.97733,2.97733,2.97306,2.97621,5750000.0
2009-01-02 06:20:00,2.97607,2.97778,2.97438,2.9773,9000000.0
2009-01-02 06:22:00,2.97622,2.97622,2.97057,2.97464,7500000.0
2009-01-02 06:23:00,2.97552,2.97568,2.9752,2.9755,6250000.0
2009-01-02 06:24:00,2.97621,2.97628,2.97074,2.97074,7130000.0
2009-01-02 06:25:00,2.97563,2.97672,2.97378,2.97644,8380000.0
2009-01-02 06:26:00,2.97582,2.97655,2.97377,2.9753,5630000.0
2009-01-02 06:27:00,2.97622,2.97829,2.97319,2.97366,5500000.0
2009-01-02 06:28:00,2.97398,2.97644,2.97223,2.97318,10500000.0
2009-01-02 06:29:00,2.97704,2.97746,2.97167,2.97746,10380000.0
2009-01-02 06:30:00,2.97813,2.97813,2.97353,2.97583,6750000.0
2009-01-02 06:31:00,2.97704,2.97744,2.97327,2.97335,7000000.0
2009-01-02 06:32:00,2.97313,2.97657,2.97313,2.97444,6380000.0
2009-01-02 06:33:00,2.97643,2.97803,2.97541,2.97701,7500000.0
2009-01-02 06:34:00,2.97653,2.97757,2.97396,2.97757,8750000.0
2009-01-02 06:36:00,2.97699,2.97812,2.97699,2.9778,5380000.0
2009-01-02 06:37:00,2.97461,2.97875,2.97296,2.97296,12880000.0
2009-01-02 06:38:00,2.97622,2.97807,2.97565,2.97664,11250000.0
2009-01-02 06:39:00,2.97816,2.97872,2.97447,2.97761,11000000.0
2009-01-02 06:40:00,2.97809,2.97809,2.97595,2.97771,6130000.0
2009-01-02 06:42:00,2.97847,2.97852,2.97352,2.97518,11000000.0
2009-01-02 06:43:00,2.97345,2.97778,2.97345,2.9753,6750000.0
2009-01-02 06:44:00,2.97439,2.97893,2.97322,2.97672,10500000.0
2009-01-02 06:45:00,2.97455,2.97937,2.97455,2.97822,5880000.0
2009-01-02 06:46:00,2.97752,2.97768,2.97371,2.97743,12250000.0
2009-01-02 06:47:00,2.97378,2.97705,2.97376,2.97705,6130000.0
2009-01-02 06:48:00,2.97764,2.97851,2.97509,2.9779,5250000.0
2009-01-02 06:49:00,2.97684,2.97977,2.9755,2.9755,6750000.0
2009-01-02 06:50:00,2.97657,2.97766,2.96835,2.97766,8000000.0
2009-01-02 06:51:00,2.97928,2.97974,2.97751,2.97905,10250000.0
2009-01-02 06:52:00,2.97933,2.98026,2.97734,2.97976,8500000.0
2009-01-02 06:53:00,2.97757,2.97946,2.9771,2.97745,7750000.0
2009-01-02 06:54:00,2.97905,2.97912,2.97646,2.97883,6750000.0
2009-01-02 06:55:00,2.97848,2.97927,2.97848,2.97901,8500000.0
2009-01-02 06:56:00,2.97827,2.97834,2.97739,2.97739,9750000.0
2009-01-02 06:57:00,2.97512,2.97827,2.97512,2.97603,15500000.0
2009-01-02 06:59:00,2.97647,2.97883,2.97507,2.97713,11000000.0
2009-01-02 07:00:00,2.97818,2.97834,2.97265,2.97761,14250000.0
2009-01-02 07:01:00,2.97701,2.97805,2.97505,2.97695,10750000.0
2009-01-02 07:02:00,2.9774,2.97775,2.97409,2.97767,16500000.0
2009-01-02 07:03:00,2.9749,2.97721,2.97369,2.97369,8000000.0
2009-01-02 07:04:00,2.97704,2.97704,2.97209,2.97576,12380000.0
2009-01-02 07:05:00,2.97518,2.9772,2.97377,2.97637,9880000.0
2009-01-02 07:06:00,2.97722,2.97753,2.97382,2.97746,9380000.0
2009-01-02 07:07:00,2.97717,2.97798,2.9732,2.97723,10750000.0
2009-01-02 07:08:00,2.97556,2.97631,2.97142,2.97142,9250000.0
2009-01-02 07:09:00,2.97503,2.97715,2.97407,2.97551,16000000.0
2009-01-02 07:10:00,2.9761,2.97647,2.97228,2.97515,8380000.0
2009-01-02 07:11:00,2.97621,2.97698,2.97265,2.9763,5750000.0
2009-01-02 07:12:00,2.97582,2.9763,2.97229,2.9755,8250000.0
2009-01-02 07:13:00,2.97579,2.97974,2.97523,2.97523,9000000.0
2009-01-02 07:14:00,2.97512,2.97565,2.97463,2.97479,5500000.0
2009-01-02 07:15:00,2.97462,2.97524,2.97074,2.97485,15000000.0
2009-01-02 07:16:00,2.97305,2.97491,2.97199,2.97491,8250000.0
2009-01-02 07:17:00,2.97509,2.97602,2.97353,2.97454,8250000.0
2009-01-02 07:18:00,2.97622,2.97703,2.97279,2.97412,18000000.0
2009-01-02 07:20:00,2.97146,2.97574,2.97146,2.975,7500000.0
2009-01-02 07:21:00,2.97629,2.9767,2.97438,2.9767,14750000.0
2009-01-02 07:22:00,2.97653,2.9776,2.97357,2.97629,9500000.0
2009-01-02 07:23:00,2.97741,2.97798,2.97613,2.97684,6380000.0
2009-01-02 07:24:00,2.97746,2.97758,2.97583,2.97735,7500000.0
2009-01-02 07:25:00,2.97761,2.97829,2.97607,2.97607,6250000.0
2009-01-02 07:26:00,2.97314,2.97639,2.97202,2.97624,10750000.0
2009-01-02 07:27:00,2.97736,2.97806,2.97563,2.97783,9880000.0
2009-01-02 07:28:00,2.97375,2.97859,2.97375,2.97854,9630000.0
2009-01-02 07:29:00,2.97897,2.97988,2.97524,2.97937,14500000.0
2009-01-02 07:30:00,2.97983,2.98049,2.97835,2.97999,8880000.0
2009-01-02 07:31:00,2.98071,2.98113,2.97808,2.98113,8000000.0
2009-01-02 07:32:00,2.9784,2.97979,2.9746,2.97879,6000000.0
2009-01-02 07:33:00,2.97661,2.98094,2.97652,2.97971,12500000.0
2009-01-02 07:34:00,2.97866,2.97899,2.97672,2.97899,9500000.0
2009-01-02 07:35:00,2.97662,2.98044,2.97662,2.97827,10630000.0
2009-01-02 07:36:00,2.97742,2.98185,2.97742,2.97925,7250000.0
2009-01-02 07:37:00,2.98071,2.98131,2.9805,2.98131,5880000.0
2009-01-02 07:38:00,2.98074,2.98163,2.978,2.98163,12750000.0
2009-01-02 07:39:00,2.97995,2.98212,2.97955,2.97966,11750000.0
2009-01-02 07:40:00,2.9817,2.98239,2.97627,2.98141,10500000.0
2009-01-02 07:41:00,2.98209,2.98209,2.97815,2.98152,9000000.0
2009-01-02 07:42:00,2.97676,2.9816,2.97676,2.97724,7000000.0
2009-01-02 07:43:00,2.9808,2.9808,2.9779,2.9779,7500000.0
2009-01-02 07:44:00,2.97757,2.98124,2.97757,2.98038,7750000.0
2009-01-02 07:45:00,2.9813,2.98181,2.97884,2.97935,14750000.0
2009-01-02 07:46:00,2.98106,2.9817,2.97606,2.98152,8500000.0
2009-01-02 07:47:00,2.98156,2.98218,2.97849,2.98218,6250000.0
2009-01-02 07:48:00,2.9812,2.98155,2.97854,2.98002,10000000.0
2009-01-02 07:49:00,2.98164,2.98248,2.97977,2.98063,8500000.0
2009-01-02 07:50:00,2.98264,2.98264,2.97822,2.98086,12380000.0
2009-01-02 07:51:00,2.97853,2.98228,2.97853,2.98053,8630000.0
2009-01-02 07:52:00,2.98219,2.98219,2.97989,2.98147,9380000.0
2009-01-02 07:53:00,2.98013,2.98093,2.97658,2.97914,8250000.0
2009-01-02 07:54:00,2.98121,2.98121,2.97844,2.97993,10000000.0
2009-01-02 07:55:00,2.9791,2.97989,2.97845,2.97989,8000000.0
2009-01-02 07:56:00,2.98002,2.98127,2.978,2.98035,9500000.0
2009-01-02 07:57:00,2.97956,2.97997,2.97722,2.97884,10880000.0
2009-01-02 07:58:00,2.97582,2.97861,2.97582,2.97705,8500000.0
2009-01-02 07:59:00,2.97916,2.97916,2.97702,2.97873,10750000.0
2009-01-02 08:00:00,2.97939,2.97939,2.9692,2.96947,5500000.0
2009-01-02 08:01:00,2.96909,2.9795,2.96909,2.97766,10250000.0
2009-01-02 08:02:00,2.96743,2.98052,2.96743,2.97268,18130000.0
2009-01-02 08:03:00,2.97987,2.9808,2.96993,2.97849,8380000.0
2009-01-02 08:04:00,2.97868,2.9809,2.97294,2.97909,10880000.0
2009-01-02 08:05:00,2.97156,2.98066,2.9674,2.98066,7250000.0
2009-01-02 08:06:00,2.96961,2.98163,2.96834,2.98163,9000000.0
2009-01-02 08:07:00,2.97658,2.97916,2.96963,2.96963,11750000.0
2009-01-02 08:08:00,2.97733,2.97985,2.97137,2.97137,8500000.0
2009-01-02 08:09:00,2.98053,2.98053,2.9682,2.97005,12760000.0
2009-01-02 08:10:00,2.96959,2.97673,2.96959,2.97137,8000000.0
2009-01-02 08:11:00,2.96812,2.97635,2.96812,2.96998,6760000.0
2009-01-02 08:12:00,2.97186,2.97611,2.97117,2.9741,13380000.0
2009-01-02 08:13:00,2.9699,2.9784,2.9699,2.97818,5750000.0
2009-01-02 08:14:00,2.97852,2.98015,2.96658,2.96932,13750000.0
2009-01-02 08:15:00,2.96881,2.97835,2.96801,2.97142,11000000.0
2009-01-02 08:16:00,2.97676,2.97792,2.96933,2.96933,6750000.0
2009-01-02 08:17:00,2.97291,2.97602,2.97127,2.97602,8000000.0
2009-01-02 08:18:00,2.96754,2.97624,2.96754,2.9701,6250000.0
2009-01-02 08:19:00,2.97777,2.97777,2.97046,2.97483,7000000.0
2009-01-02 08:20:00,2.97562,2.97562,2.97034,2.97231,8000000.0
2009-01-02 08:21:00,2.97377,2.97531,2.96898,2.97531,7250000.0
2009-01-02 08:22:00,2.97342,2.97604,2.97107,2.97552,8750000.0
2009-01-02 08:23:00,2.97168,2.97391,2.96653,2.96654,5750000.0
2009-01-02 08:24:00,2.97027,2.97292,2.96799,2.9696,7500000.0
2009-01-02 08:25:00,2.97597,2.97856,2.96938,2.97856,16000000.0
2009-01-02 08:26:00,2.97544,2.97875,2.97064,2.97875,7750000.0
2009-01-02 08:27:00,2.97694,2.97694,2.96752,2.96918,8880000.0
2009-01-02 08:28:00,2.9762,2.9762,2.96849,2.96929,13500000.0
2009-01-02 08:29:00,2.96952,2.97722,2.96909,2.97653,5250000.0
2009-01-02 08:30:00,2.97035,2.97625,2.96983,2.97625,14130000.0
2009-01-02 08:31:00,2.96826,2.9771,2.96826,2.97062,6500000.0
2009-01-02 08:32:00,2.97705,2.97705,2.9718,2.97259,6000000.0
2009-01-02 08:33:00,2.97519,2.97597,2.9711,2.9711,5500000.0
2009-01-02 08:34:00,2.97234,2.97555,2.96728,2.97533,5750000.0
2009-01-02 08:35:00,2.98018,2.98018,2.97124,2.97124,10000000.0
2009-01-02 08:36:00,2.97335,2.9788,2.97102,2.97765,14250000.0
2009-01-02 08:37:00,2.97976,2.97981,2.97171,2.97753,10000000.0
2009-01-02 08:38:00,2.97534,2.97799,2.96824,2.97793,12750000.0
2009-01-02 08:39:00,2.96822,2.97784,2.96822,2.9718,8000000.0
2009-01-02 08:40:00,2.97323,2.97918,2.97269,2.97269,9750000.0
2009-01-02 08:41:00,2.9764,2.98111,2.97005,2.97769,14500000.0
2009-01-02 08:42:00,2.97355,2.97717,2.97296,2.97442,9000000.0
2009-01-02 08:43:00,2.97567,2.97612,2.96815,2.97196,15000000.0
2009-01-02 08:44:00,2.97754,2.97947,2.97147,2.97147,14750000.0
2009-01-02 08:45:00,2.97497,2.97774,2.9722,2.9722,10500000.0
2009-01-02 08:46:00,2.9766,2.97926,2.97473,2.9782,5250000.0
2009-01-02 08:47:00,2.97736,2.97946,2.97508,2.97575,11250000.0
2009-01-02 08:48:00,2.97492,2.97862,2.97448,2.97448,13250000.0
2009-01-02 08:49:00,2.97965,2.97965,2.97523,2.97595,7750000.0
2009-01-02 08:50:00,2.97552,2.97552,2.97342,2.97385,8500000.0
2009-01-02 08:51:00,2.97299,2.97541,2.97237,2.97365,8750000.0
2009-01-02 08:52:00,2.96964,2.97506,2.96964,2.97329,8250000.0
2009-01-02 08:53:00,2.97327,2.97518,2.96859,2.96859,14000000.0
2009-01-02 08:54:00,2.97391,2.97535,2.9703,2.97535,7630000.0
2009-01-02 08:55:00,2.97273,2.97598,2.97163,2.97544,7250000.0
2009-01-02 08:56:00,2.97502,2.97578,2.97341,2.97388,7130000.0
2009-01-02 08:57:00,2.97463,2.9751,2.96872,2.97408,13000000.0
2009-01-02 08:58:00,2.97427,2.97458,2.97335,2.97458,5250000.0
2009-01-02 08:59:00,2.97548,2.97548,2.97124,2.97532,13750000.0
2009-01-02 09:00:00,2.97561,2.97566,2.97129,2.97227,5500000.0
2009-01-02 09:01:00,2.97374,2.97597,2.97122,2.97356,12250000.0
2009-01-02 09:02:00,2.97474,2.97608,2.97018,2.97301,7630000.0
2009-01-02 09:03:00,2.97304,2.97556,2.97181,2.97377,14130000.0
2009-01-02 09:04:00,2.97338,2.97663,2.97208,2.97423,8250000.0
2009-01-02 09:05:00,2.97284,2.97622,2.97271,2.97622,13000000.0
2009-01-02 09:06:00,2.97585,2.97585,2.97378,2.97407,8130000.0
2009-01-02 09:07:00,2.97641,2.97641,2.97245,2.97358,5750000.0
2009-01-02 09:08:00,2.96913,2.97491,2.96913,2.97491,8500000.0
2009-01-02 09:09:00,2.97377,2.97464,2.97289,2.97459,9250000.0
2009-01-02 09:10:00,2.97319,2.97471,2.97319,2.97341,6750000.0
2009-01-02 09:11:00,2.97538,2.97538,2.96958,2.97229,12500000.0
2009-01-02 09:12:00,2.97218,2.97267,2.96871,2.972,8130000.0
2009-01-02 09:13:00,2.97278,2.97278,2.9659,2.97002,10000000.0
2009-01-02 09:14:00,2.97004,2.97138,2.96584,2.97068,7000000.0
2009-01-02 09:15:00,2.97165,2.97165,2.96797,2.96976,15880000.0
2009-01-02 09:16:00,2.97062,2.9716,2.96721,2.97126,10250000.0
2009-01-02 09:17:00,2.97206,2.97206,2.96901,2.9708,9380000.0
2009-01-02 09:18:00,2.96998,2.97451,2.96998,2.97267,7000000.0
2009-01-02 09:19:00,2.97452,2.97463,2.97108,2.97361,5500000.0
2009-01-02 09:20:00,2.97584,2.97954,2.97396,2.97396,12130000.0
2009-01-02 09:21:00,2.97747,2.97948,2.97423,2.97521,10880000.0
2009-01-02 09:22:00,2.97729,2.97729,2.9707,2.97541,7000000.0
2009-01-02 09:23:00,2.97453,2.97515,2.96981,2.97335,12000000.0
2009-01-02 09:24:00,2.97091,2.97338,2.96739,2.97338,5250000.0
2009-01-02 09:25:00,2.96976,2.97548,2.96976,2.97448,14630000.0
2009-01-02 09:26:00,2.97459,2.97523,2.97183,2.97523,13000000.0
2009-01-02 09:27:00,2.97327,2.97446,2.96862,2.97403,12500000.0
2009-01-02 09:28:00,2.97342,2.97522,2.97287,2.97522,8000000.0
2009-01-02 09:29:00,2.97321,2.97521,2.9696,2.97521,17250000.0
2009-01-02 09:30:00,2.97261,2.97461,2.97214,2.97266,5250000.0
2009-01-02 09:31:00,2.97378,2.97378,2.96853,2.97311,6250000.0
2009-01-02 09:32:00,2.97134,2.97219,2.96788,2.97002,8750000.0
2009-01-02 09:33:00,2.97341,2.97475,2.97096,2.97148,5500000.0
2009-01-02 09:34:00,2.97413,2.97413,2.97031,2.97031,8750000.0
2009-01-02 09:35:00,2.9746,2.97633,2.97129,2.97355,14130000.0
2009-01-02 09:36:00,2.97597,2.97597,2.97072,2.97365,9250000.0
2009-01-02 09:37:00,2.97506,2.97506,2.9693,2.97148,9510000.0
2009-01-02 09:38:00,2.97472,2.97547,2.97015,2.97292,5500000.0
2009-01-02 09:39:00,2.97267,2.97462,2.9719,2.97316,8500000.0
2009-01-02 09:40:00,2.97189,2.97549,2.97086,2.97549,5250000.0
2009-01-02 09:41:00,2.97108,2.9774,2.97108,2.97479,13750000.0
2009-01-02 09:42:00,2.9746,2.97727,2.97235,2.97648,18630000.0
2009-01-02 09:43:00,2.97418,2.9761,2.97007,2.97457,11250000.0
2009-01-02 09:44:00,2.97504,2.97712,2.97313,2.97517,10380000.0
2009-01-02 09:45:00,2.97562,2.97781,2.97248,2.9777,12250000.0
2009-01-02 09:46:00,2.97447,2.977,2.97397,2.977,5130000.0
2009-01-02 09:47:00,2.97341,2.97773,2.97073,2.97073,8500000.0
2009-01-02 09:48:00,2.97628,2.97628,2.9704,2.97452,6750000.0
2009-01-02 09:49:00,2.97446,2.97446,2.96779,2.96779,6500000.0
2009-01-02 09:50:00,2.97188,2.97233,2.96858,2.97233,6630000.0
2009-01-02 09:51:00,2.96877,2.97244,2.96831,2.97062,6250000.0
2009-01-02 09:52:00,2.97144,2.97144,2.96689,2.97126,9250000.0
2009-01-02 09:53:00,2.97248,2.97248,2.9701,2.97212,8000000.0
2009-01-02 09:54:00,2.97253,2.97397,2.96839,2.97168,9500000.0
2009-01-02 09:55:00,2.97354,2.97354,2.97036,2.97085,5750000.0
2009-01-02 09:56:00,2.9708,2.9727,2.96795,2.9727,6130000.0
2009-01-02 09:57:00,2.9713,2.97357,2.9709,2.97357,12750000.0
2009-01-02 09:58:00,2.96808,2.97309,2.96808,2.97273,14130000.0
2009-01-02 09:59:00,2.97218,2.97228,2.96655,2.97059,13750000.0
2009-01-02 10:00:00,2.9704,2.97108,2.96762,2.9709,5250000.0
2009-01-02 10:01:00,2.96875,2.97189,2.9669,2.96991,6000000.0
2009-01-02 10:02:00,2.96524,2.97232,2.96524,2.96962,8000000.0
2009-01-02 10:03:00,2.97113,2.97291,2.96823,2.97074,12250000.0
2009-01-02 10:04:00,2.96886,2.9723,2.96886,2.97207,5250000.0
2009-01-02 10:05:00,2.97183,2.97262,2.97025,2.97025,10750000.0
2009-01-02 10:06:00,2.97162,2.97526,2.97034,2.97241,9630000.0
2009-01-02 10:07:00,2.97319,2.97329,2.97174,2.97209,5750000.0
2009-01-02 10:08:00,2.97179,2.97245,2.969,2.97082,9750000.0
2009-01-02 10:09:00,2.9713,2.97265,2.96873,2.97139,7000000.0
2009-01-02 10:10:00,2.97098,2.97759,2.96828,2.97403,9750000.0
2009-01-02 10:11:00,2.97522,2.97899,2.97362,2.97362,5760000.0
2009-01-02 10:12:00,2.97317,2.97568,2.96926,2.97348,6500000.0
2009-01-02 10:13:00,2.96806,2.97675,2.96742,2.97287,20510000.0
2009-01-02 10:14:00,2.97232,2.97408,2.96507,2.96514,11130000.0
2009-01-02 10:15:00,2.96732,2.97241,2.96587,2.9675,7130000.0
2009-01-02 10:16:00,2.96723,2.97082,2.96476,2.96916,5500000.0
2009-01-02 10:17:00,2.96832,2.972,2.96701,2.96748,9010000.0
2009-01-02 10:18:00,2.96687,2.96816,2.96558,2.96558,10250000.0
2009-01-02 10:19:00,2.96749,2.96866,2.96541,2.96866,7750000.0
2009-01-02 10:20:00,2.9688,2.97019,2.96769,2.97019,7380000.0
2009-01-02 10:21:00,2.97323,2.97522,2.96564,2.97092,8500000.0
2009-01-02 10:22:00,2.97202,2.97446,2.9694,2.97289,10630000.0
2009-01-02 10:23:00,2.96951,2.97155,2.96549,2.97155,7880000.0
2009-01-02 10:24:00,2.96983,2.97216,2.96602,2.96602,8380000.0
2009-01-02 10:25:00,2.96956,2.97491,2.96857,2.97491,7250000.0
2009-01-02 10:26:00,2.97145,2.9742,2.9697,2.97193,10750000.0
2009-01-02 10:27:00,2.96837,2.973,2.96837,2.97083,7000000.0
2009-01-02 10:28:00,2.97178,2.97225,2.97095,2.97144,5500000.0
2009-01-02 10:29:00,2.97383,2.97487,2.97293,2.97473,7000000.0
2009-01-02 10:30:00,2.9772,2.97832,2.97565,2.97822,7380000.0
2009-01-02 10:31:00,2.97642,2.97748,2.97426,2.97426,7630000.0
2009-01-02 10:32:00,2.97387,2.98064,2.97213,2.9763,10250000.0
2009-01-02 10:33:00,2.97908,2.97945,2.97583,2.97592,7500000.0
2009-01-02 10:34:00,2.97932,2.98031,2.97651,2.97774,12250000.0
2009-01-02 10:35:00,2.97898,2.97898,2.97566,2.97566,5250000.0
2009-01-02 10:36:00,2.97822,2.97845,2.97488,2.97745,8500000.0
2009-01-02 10:37:00,2.97816,2.97831,2.97661,2.97831,8500000.0
2009-01-02 10:38:00,2.97801,2.97991,2.97602,2.9789,8250000.0
2009-01-02 10:39:00,2.97696,2.97893,2.97679,2.97859,8380000.0
2009-01-02 10:40:00,2.97793,2.9791,2.97358,2.97358,9130000.0
2009-01-02 10:41:00,2.97758,2.97785,2.97507,2.97604,7880000.0
2009-01-02 10:42:00,2.97777,2.97814,2.97474,2.97726,7750000.0
2009-01-02 10:43:00,2.97561,2.98223,2.97561,2.98223,8250000.0
2009-01-02 10:44:00,2.97935,2.98227,2.97817,2.98143,13250000.0
2009-01-02 10:45:00,2.97834,2.98519,2.97834,2.98485,8500000.0
2009-01-02 10:46:00,2.98669,2.98669,2.98372,2.98629,7000000.0
2009-01-02 10:47:00,2.98614,2.98634,2.98287,2.98287,5500000.0
2009-01-02 10:48:00,2.98409,2.98789,2.98372,2.98789,5880000.0
2009-01-02 10:49:00,2.99037,2.99265,2.98219,2.98219,7500000.0
2009-01-02 10:50:00,2.98694,2.9885,2.98623,2.9871,8880000.0
2009-01-02 10:51:00,2.98504,2.98709,2.98314,2.98314,8000000.0
2009-01-02 10:52:00,2.98412,2.98585,2.98336,2.98506,10750000.0
2009-01-02 10:53:00,2.98232,2.98371,2.97893,2.97966,8250000.0
2009-01-02 10:54:00,2.97945,2.98255,2.97817,2.98199,7000000.0
2009-01-02 10:55:00,2.98052,2.98099,2.97746,2.97968,10000000.0
2009-01-02 10:56:00,2.9789,2.97999,2.97704,2.97802,12250000.0
2009-01-02 10:57:00,2.97526,2.98067,2.97526,2.98067,6500000.0
2009-01-02 10:58:00,2.9782,2.9792,2.97288,2.97733,7000000.0
2009-01-02 10:59:00,2.9769,2.97798,2.97335,2.97615,7250000.0
2009-01-02 11:00:00,2.97773,2.97793,2.9742,2.97629,9130000.0
2009-01-02 11:01:00,2.97277,2.97516,2.96403,2.96403,8880000.0
2009-01-02 11:02:00,2.96581,2.96828,2.96581,2.96741,10000000.0
2009-01-02 11:03:00,2.969,2.9707,2.96562,2.96562,9500000.0
2009-01-02 11:04:00,2.96051,2.96731,2.96051,2.96595,9000000.0
2009-01-02 11:05:00,2.96334,2.97239,2.96334,2.96415,9630000.0
2009-01-02 11:06:00,2.967,2.96968,2.96518,2.96733,6380000.0
2009-01-02 11:07:00,2.9698,2.9698,2.96529,2.96952,7500000.0
2009-01-02 11:08:00,2.96875,2.97091,2.96783,2.9703,5500000.0
2009-01-02 11:09:00,2.97321,2.97321,2.96805,2.97192,10750000.0
2009-01-02 11:10:00,2.97077,2.97121,2.96725,2.97117,9750000.0
2009-01-02 11:11:00,2.9696,2.97131,2.96646,2.96982,6250000.0
2009-01-02 11:12:00,2.96962,2.97137,2.96648,2.96848,7000000.0
2009-01-02 11:13:00,2.96867,2.97285,2.96837,2.97027,9750000.0
2009-01-02 11:14:00,2.97175,2.97868,2.97175,2.97868,7000000.0
2009-01-02 11:15:00,2.97658,2.97879,2.97531,2.97683,7250000.0
2009-01-02 11:16:00,2.97887,2.97923,2.97622,2.97622,5500000.0
2009-01-02 11:17:00,2.97881,2.98069,2.9768,2.98021,8000000.0
2009-01-02 11:18:00,2.97857,2.98223,2.97834,2.97917,9500000.0
2009-01-02 11:19:00,2.98282,2.98282,2.97661,2.98065,10880000.0
2009-01-02 11:20:00,2.98141,2.98166,2.97611,2.98004,6750000.0
2009-01-02 11:21:00,2.97884,2.98052,2.97695,2.98048,10500000.0
2009-01-02 11:22:00,2.97971,2.97971,2.97529,2.97529,6000000.0
2009-01-02 11:23:00,2.97678,2.97985,2.97535,2.97942,11250000.0
2009-01-02 11:24:00,2.97756,2.97943,2.97318,2.97864,9750000.0
2009-01-02 11:25:00,2.97745,2.98007,2.9768,2.97878,11750000.0
2009-01-02 11:26:00,2.97868,2.97929,2.97563,2.97725,10750000.0
2009-01-02 11:27:00,2.97734,2.97823,2.97441,2.97731,9630000.0
2009-01-02 11:28:00,2.97819,2.97837,2.97465,2.97471,8000000.0
2009-01-02 11:29:00,2.97844,2.97844,2.97201,2.97602,5250000.0
2009-01-02 11:30:00,2.97534,2.9782,2.97436,2.97783,7630000.0
2009-01-02 11:31:00,2.97843,2.9801,2.97618,2.97915,11380000.0
2009-01-02 11:32:00,2.97721,2.9791,2.9736,2.97758,11250000.0
2009-01-02 11:33:00,2.97766,2.97766,2.97417,2.97609,12130000.0
2009-01-02 11:34:00,2.97533,2.97788,2.97483,2.97639,7000000.0
2009-01-02 11:35:00,2.97457,2.97713,2.97209,2.97282,11630000.0
2009-01-02 11:36:00,2.97576,2.97805,2.9751,2.97674,7630000.0
2009-01-02 11:37:00,2.97252,2.97707,2.97252,2.97707,11380000.0
2009-01-02 11:38:00,2.97284,2.97706,2.97215,2.97706,6750000.0
2009-01-02 11:39:00,2.97567,2.97813,2.97374,2.9753,11500000.0
2009-01-02 11:40:00,2.9748,2.97858,2.9748,2.97527,16250000.0
2009-01-02 11:41:00,2.97445,2.9769,2.97351,2.97643,8250000.0
2009-01-02 11:42:00,2.97526,2.97748,2.97488,2.97518,6500000.0
2009-01-02 11:43:00,2.97324,2.97732,2.97201,2.9767,13250000.0
2009-01-02 11:44:00,2.97517,2.97633,2.97428,2.97428,7500000.0
2009-01-02 11:45:00,2.97565,2.97689,2.97214,2.97687,7380000.0
2009-01-02 11:46:00,2.97693,2.97693,2.97507,2.97559,5250000.0
2009-01-02 11:47:00,2.97563,2.97818,2.97168,2.97425,10130000.0
2009-01-02 11:48:00,2.97674,2.97848,2.97471,2.97848,15000000.0
2009-01-02 11:49:00,2.9775,2.9775,2.97284,2.9739,9750000.0
2009-01-02 11:50:00,2.97644,2.97776,2.97644,2.97681,7380000.0
2009-01-02 11:51:00,2.97762,2.97949,2.9772,2.97949,8000000.0
2009-01-02 11:52:00,2.98075,2.98075,2.97882,2.97909,11500000.0
2009-01-02 11:53:00,2.98009,2.9807,2.97948,2.98042,5250000.0
2009-01-02 11:54:00,2.97996,2.98554,2.97905,2.98436,8130000.0
2009-01-02 11:55:00,2.98316,2.98569,2.98163,2.98296,8750000.0
2009-01-02 11:56:00,2.98695,2.98784,2.98466,2.98624,6500000.0
2009-01-02 11:57:00,2.98169,2.98709,2.98169,2.98656,7130000.0
2009-01-02 11:58:00,2.98116,2.98668,2.98091,2.9819,12500000.0
2009-01-02 11:59:00,2.98013,2.98266,2.97969,2.98204,8500000.0
2009-01-02 12:00:00,2.98454,2.98552,2.9805,2.98365,10750000.0
2009-01-02 12:01:00,2.98169,2.98591,2.98169,2.98591,6750000.0
2009-01-02 12:02:00,2.9842,2.98721,2.98114,2.98721,9250000.0
2009-01-02 12:03:00,2.98588,2.98901,2.98408,2.98611,9130000.0
2009-01-02 12:04:00,2.98897,2.99043,2.98641,2.99043,6250000.0
2009-01-02 12:05:00,2.9884,2.98977,2.98249,2.98917,8000000.0
2009-01-02 12:06:00,2.99026,3.00796,2.98996,3.00283,7750000.0
2009-01-02 12:07:00,2.99988,2.99988,2.99134,2.99134,7000000.0
2009-01-02 12:08:00,2.99306,2.99433,2.9886,2.9917,8250000.0
2009-01-02 12:09:00,2.99145,2.99508,2.99019,2.9946,15750000.0
2009-01-02 12:10:00,2.996,2.996,2.98671,2.99274,8500000.0
2009-01-02 12:11:00,2.99069,2.99247,2.98936,2.99125,11750000.0
2009-01-02 12:12:00,2.99133,2.99268,2.98891,2.99166,8750000.0
2009-01-02 12:13:00,2.98947,2.99317,2.9892,2.99196,12250000.0
2009-01-02 12:14:00,2.99075,2.99218,2.98709,2.99162,9500000.0
2009-01-02 12:15:00,2.98885,2.99312,2.98885,2.99277,9750000.0
2009-01-02 12:16:00,2.9929,2.9929,2.98721,2.99062,7500000.0
2009-01-02 12:17:00,2.99256,2.99256,2.99111,2.99171,5750000.0
2009-01-02 12:18:00,2.98728,2.99183,2.98665,2.98665,6250000.0
2009-01-02 12:19:00,2.98925,2.99065,2.98469,2.99065,10130000.0
2009-01-02 12:20:00,2.98863,2.99327,2.98821,2.99114,7250000.0
2009-01-02 12:21:00,2.99159,2.99313,2.98696,2.98719,13630000.0
2009-01-02 12:22:00,2.99143,2.99143,2.98969,2.99034,6250000.0
2009-01-02 12:23:00,2.99193,2.99193,2.98726,2.9883,11750000.0
2009-01-02 12:24:00,2.98968,2.99074,2.98396,2.9895,8500000.0
2009-01-02 12:25:00,2.99177,2.99177,2.98893,2.98983,6750000.0
2009-01-02 12:26:00,2.99181,2.99186,2.98829,2.98971,9380000.0
2009-01-02 12:27:00,2.99004,2.99004,2.98385,2.98893,13250000.0
2009-01-02 12:28:00,2.98829,2.9892,2.98579,2.98579,7750000.0
2009-01-02 12:29:00,2.9875,2.98891,2.98654,2.98781,6000000.0
2009-01-02 12:30:00,2.98822,2.98998,2.98624,2.9864,5500000.0
2009-01-02 12:31:00,2.98816,2.99037,2.98733,2.98987,5250000.0
2009-01-02 12:32:00,2.98973,2.98973,2.98804,2.98937,7750000.0
2009-01-02 12:33:00,2.989,2.99015,2.98583,2.99015,14250000.0
2009-01-02 12:34:00,2.98878,2.99051,2.98817,2.98886,11250000.0
2009-01-02 12:35:00,2.98759,2.99048,2.98452,2.98994,10750000.0
2009-01-02 12:36:00,2.99156,2.99156,2.98681,2.99068,5880000.0
2009-01-02 12:37:00,2.98923,2.99176,2.9858,2.99006,12000000.0
2009-01-02 12:38:00,2.99143,2.99152,2.98448,2.98991,11000000.0
2009-01-02 12:39:00,2.98963,2.99129,2.98837,2.99129,5630000.0
2009-01-02 12:40:00,2.98533,2.99077,2.98533,2.9906,8500000.0
2009-01-02 12:41:00,2.98902,2.9916,2.98818,2.9916,5500000.0
2009-01-02 12:42:00,2.99119,2.99119,2.98591,2.99072,11130000.0
2009-01-02 12:43:00,2.99104,2.99171,2.98838,2.98838,9250000.0
2009-01-02 12:44:00,2.98914,2.99108,2.98732,2.98784,13000000.0
2009-01-02 12:45:00,2.98695,2.99062,2.98695,2.98897,5380000.0
2009-01-02 12:46:00,2.98971,2.99122,2.9846,2.98616,9630000.0
2009-01-02 12:47:00,2.99134,2.99134,2.98709,2.98979,7880000.0
2009-01-02 12:48:00,2.98966,2.99207,2.98817,2.98972,12250000.0
2009-01-02 12:49:00,2.98935,2.99207,2.98749,2.99207,7500000.0
2009-01-02 12:50:00,2.99062,2.99176,2.98629,2.98983,8880000.0
2009-01-02 12:51:00,2.99173,2.99211,2.98632,2.98941,7130000.0
2009-01-02 12:52:00,2.99103,2.99206,2.98773,2.98773,5130000.0
2009-01-02 12:53:00,2.99126,2.99327,2.9878,2.99327,7500000.0
2009-01-02 12:54:00,2.99216,2.99466,2.98976,2.99392,7500000.0
2009-01-02 12:55:00,2.99049,2.99431,2.98898,2.99349,9000000.0
2009-01-02 12:56:00,2.99061,2.99355,2.98815,2.98963,10500000.0
2009-01-02 12:57:00,2.99298,2.99323,2.98865,2.99323,9750000.0
2009-01-02 12:58:00,2.99165,2.99686,2.99165,2.99331,11250000.0
2009-01-02 12:59:00,2.995,2.99626,2.99276,2.99394,12500000.0
2009-01-02 13:00:00,2.99532,2.99564,2.993,2.9936,11510000.0
2009-01-02 13:01:00,2.99223,2.99376,2.99142,2.99142,10760000.0
2009-01-02 13:02:00,2.99287,2.99937,2.99124,2.99817,7000000.0
2009-01-02 13:03:00,2.99777,3.00005,2.99174,2.99576,11000000.0
2009-01-02 13:04:00,2.9967,2.99678,2.99279,2.99662,14500000.0
2009-01-02 13:05:00,2.99598,2.99674,2.99019,2.99574,11000000.0
2009-01-02 13:06:00,2.9929,2.99621,2.9929,2.99525,7880000.0
2009-01-02 13:07:00,2.99199,2.99529,2.98658,2.99185,11500000.0
2009-01-02 13:08:00,2.99125,2.99832,2.99125,2.99639,7750000.0
2009-01-02 13:09:00,2.99825,2.99825,2.99077,2.99175,9630000.0
2009-01-02 13:10:00,2.995,2.99726,2.99245,2.99726,6000000.0
2009-01-02 13:11:00,2.99517,2.99766,2.99278,2.99659,11500000.0
2009-01-02 13:12:00,2.99641,2.99722,2.99394,2.99519,8760000.0
2009-01-02 13:13:00,2.99728,2.99783,2.99395,2.9941,9750000.0
2009-01-02 13:14:00,2.99384,2.99625,2.99054,2.99054,7500000.0
2009-01-02 13:15:00,2.99207,2.9923,2.98523,2.98523,7000000.0
2009-01-02 13:16:00,2.99006,2.99062,2.98248,2.99044,9500000.0
2009-01-02 13:17:00,2.98854,2.99076,2.98849,2.98921,6250000.0
2009-01-02 13:18:00,2.99034,2.99193,2.98913,2.99193,6500000.0
2009-01-02 13:19:00,2.99156,2.99156,2.98732,2.98949,8880000.0
2009-01-02 13:20:00,2.98854,2.99003,2.98836,2.98915,5750000.0
2009-01-02 13:21:00,2.98685,2.98871,2.9838,2.98871,7250000.0
2009-01-02 13:22:00,2.99075,2.9914,2.98792,2.98792,6250000.0
2009-01-02 13:23:00,2.99027,2.99073,2.98712,2.99025,16250000.0
2009-01-02 13:24:00,2.99087,2.99087,2.98611,2.98679,13000000.0
2009-01-02 13:25:00,2.98909,2.98913,2.9857,2.98854,8000000.0
2009-01-02 13:26:00,2.9887,2.98874,2.98559,2.98559,8500000.0
2009-01-02 13:27:00,2.98369,2.98385,2.97937,2.98314,11750000.0
2009-01-02 13:28:00,2.98374,2.98541,2.97869,2.97869,10630000.0
2009-01-02 13:29:00,2.98254,2.98604,2.97833,2.98324,5750000.0
2009-01-02 13:30:00,2.98429,2.98821,2.97871,2.98821,10250000.0
2009-01-02 13:31:00,2.98431,2.99003,2.98431,2.99003,14750000.0
2009-01-02 13:32:00,2.98898,2.99106,2.98698,2.99085,11750000.0
2009-01-02 13:33:00,2.9899,2.9899,2.98545,2.98789,9750000.0
2009-01-02 13:34:00,2.98745,2.99059,2.98482,2.99059,9630000.0
2009-01-02 13:35:00,2.98951,2.98985,2.98522,2.98801,7750000.0
2009-01-02 13:36:00,2.98701,2.98781,2.98288,2.98741,8250000.0
2009-01-02 13:37:00,2.9864,2.98727,2.98376,2.98469,7750000.0
2009-01-02 13:38:00,2.9866,2.98701,2.98184,2.987,7750000.0
2009-01-02 13:39:00,2.98722,2.98792,2.9824,2.98434,9250000.0
2009-01-02 13:40:00,2.98592,2.98828,2.98292,2.98292,7130000.0
2009-01-02 13:41:00,2.98805,2.98828,2.98549,2.98645,8750000.0
2009-01-02 13:42:00,2.98364,2.98599,2.98283,2.98511,6000000.0
2009-01-02 13:43:00,2.98327,2.98614,2.9832,2.98538,7250000.0
2009-01-02 13:44:00,2.98623,2.98927,2.9838,2.98881,8250000.0
2009-01-02 13:45:00,2.98494,2.9895,2.98494,2.98507,10750000.0
2009-01-02 13:46:00,2.98738,2.98838,2.9857,2.98784,7000000.0
2009-01-02 13:47:00,2.98429,2.98699,2.98429,2.98603,9380000.0
2009-01-02 13:48:00,2.98421,2.98588,2.98216,2.98571,11750000.0
2009-01-02 13:49:00,2.98602,2.98602,2.98231,2.98435,8380000.0
2009-01-02 13:50:00,2.98548,2.98678,2.98404,2.98607,7000000.0
2009-01-02 13:51:00,2.98667,2.98667,2.98336,2.98608,12250000.0
2009-01-02 13:52:00,2.98525,2.98621,2.98284,2.98462,10000000.0
2009-01-02 13:53:00,2.9849,2.98607,2.98134,2.98134,7750000.0
2009-01-02 13:54:00,2.9864,2.9864,2.98425,2.98425,5250000.0
2009-01-02 13:55:00,2.98781,2.98781,2.98519,2.98519,8250000.0
2009-01-02 13:56:00,2.98759,2.98769,2.98252,2.98342,13250000.0
2009-01-02 13:57:00,2.98733,2.98747,2.98422,2.9844,9630000.0
2009-01-02 13:58:00,2.98459,2.98814,2.98362,2.98362,8250000.0
2009-01-02 13:59:00,2.98748,2.98797,2.98614,2.98619,9000000.0
2009-01-02 14:00:00,2.98302,2.99114,2.98302,2.98812,8000000.0
2009-01-02 14:01:00,2.98373,2.98726,2.98248,2.98726,10250000.0
2009-01-02 14:02:00,2.98721,2.98883,2.98596,2.98883,7000000.0
2009-01-02 14:03:00,2.98614,2.98881,2.98396,2.98396,9000000.0
2009-01-02 14:04:00,2.98778,2.98833,2.98371,2.98801,7750000.0
2009-01-02 14:05:00,2.98817,2.98914,2.98354,2.98858,6000000.0
2009-01-02 14:06:00,2.98803,2.99038,2.98468,2.98738,9130000.0
2009-01-02 14:07:00,2.98944,2.99031,2.98448,2.98971,11000000.0
2009-01-02 14:08:00,2.98759,2.99022,2.98321,2.98694,10000000.0
2009-01-02 14:09:00,2.98952,2.98952,2.98576,2.98646,5500000.0
2009-01-02 14:10:00,2.98858,2.98858,2.98435,2.98435,9250000.0
2009-01-02 14:11:00,2.98473,2.9879,2.98174,2.98786,5750000.0
2009-01-02 14:12:00,2.98635,2.98798,2.98214,2.9871,8630000.0
2009-01-02 14:13:00,2.98644,2.98983,2.98488,2.98983,9750000.0
2009-01-02 14:14:00,2.98928,2.99018,2.98688,2.98905,6250000.0
2009-01-02 14:15:00,2.98747,2.99106,2.98599,2.99062,8250000.0
2009-01-02 14:16:00,2.98963,2.98963,2.98534,2.98845,12000000.0
2009-01-02 14:17:00,2.98708,2.98874,2.98499,2.98874,10260000.0
2009-01-02 14:18:00,2.98726,2.98874,2.98541,2.98874,8500000.0
2009-01-02 14:19:00,2.98669,2.98968,2.98292,2.98905,15880000.0
2009-01-02 14:20:00,2.98834,2.99074,2.98505,2.99002,6500000.0
2009-01-02 14:21:00,2.99135,2.99164,2.98758,2.98906,16500000.0
2009-01-02 14:22:00,2.98811,2.99237,2.98811,2.98914,5750000.0
2009-01-02 14:23:00,2.99225,2.99227,2.9883,2.98946,7630000.0
2009-01-02 14:24:00,2.99137,2.99137,2.98702,2.98889,14250000.0
2009-01-02 14:25:00,2.98949,2.99024,2.98692,2.98845,12500000.0
2009-01-02 14:26:00,2.98923,2.99014,2.98519,2.98916,16250000.0
2009-01-02 14:27:00,2.99019,2.99112,2.98895,2.99054,6000000.0
2009-01-02 14:28:00,2.99058,2.99111,2.98653,2.98995,10500000.0
2009-01-02 14:29:00,2.99176,2.99228,2.98843,2.98843,7750000.0
2009-01-02 14:30:00,2.98973,2.99341,2.98973,2.99324,7750000.0
2009-01-02 14:31:00,2.99232,2.995,2.99087,2.99087,7500000.0
2009-01-02 14:32:00,2.99249,2.99545,2.9914,2.9946,9000000.0
2009-01-02 14:33:00,2.99462,2.99597,2.99303,2.99303,8250000.0
2009-01-02 14:34:00,2.99457,2.99495,2.99083,2.99467,12130000.0
2009-01-02 14:35:00,2.99649,2.99683,2.9929,2.99575,14760000.0
2009-01-02 14:36:00,2.99576,2.99576,2.99172,2.99448,10250000.0
2009-01-02 14:37:00,2.99354,2.99677,2.99196,2.99677,9250000.0
2009-01-02 14:38:00,2.99706,2.99706,2.99317,2.99317,7000000.0
2009-01-02 14:39:00,2.99374,2.99619,2.99222,2.99222,11000000.0
2009-01-02 14:40:00,2.99473,2.99534,2.98901,2.99369,8380000.0
2009-01-02 14:41:00,2.99381,2.99381,2.98963,2.98963,6250000.0
2009-01-02 14:42:00,2.99175,2.9921,2.9889,2.98978,10000000.0
2009-01-02 14:43:00,2.98942,2.99196,2.98425,2.98942,9000000.0
2009-01-02 14:44:00,2.98533,2.99037,2.98533,2.98831,7750000.0
2009-01-02 14:45:00,2.99013,2.99089,2.9846,2.98691,5250000.0
2009-01-02 14:46:00,2.99125,2.99289,2.98906,2.99093,10380000.0
2009-01-02 14:47:00,2.99403,2.99516,2.99285,2.99516,7880000.0
2009-01-02 14:48:00,2.99413,2.99472,2.98994,2.99472,8750000.0
2009-01-02 14:49:00,2.99483,2.99586,2.99276,2.99439,11750000.0
2009-01-02 14:50:00,2.99367,2.99572,2.99016,2.99572,5250000.0
2009-01-02 14:51:00,2.99541,2.99541,2.99265,2.99491,5500000.0
2009-01-02 14:52:00,2.99263,2.99551,2.98949,2.99089,14750000.0
2009-01-02 14:53:00,2.99342,2.99579,2.98989,2.98989,6750000.0
2009-01-02 14:54:00,2.99286,2.99542,2.99014,2.99097,10250000.0
2009-01-02 14:55:00,2.99249,2.99444,2.99123,2.99306,8630000.0
2009-01-02 14:56:00,2.99534,2.99566,2.98976,2.98976,11750000.0
2009-01-02 14:57:00,2.99498,2.99564,2.98914,2.99277,12250000.0
2009-01-02 14:58:00,2.99307,2.99529,2.9903,2.99527,10250000.0
2009-01-02 14:59:00,2.99492,2.99727,2.99238,2.99727,7750000.0
2009-01-02 15:00:00,2.9952,2.99759,2.99281,2.99467,11000000.0
2009-01-02 15:01:00,2.99369,2.99369,2.98929,2.98929,7000000.0
2009-01-02 15:02:00,2.99034,2.99331,2.98812,2.99251,10500000.0
2009-01-02 15:03:00,2.99364,2.99364,2.9872,2.99056,16380000.0
2009-01-02 15:04:00,2.9907,2.9928,2.98891,2.9892,9000000.0
2009-01-02 15:05:00,2.99289,2.99355,2.98899,2.99313,11380000.0
2009-01-02 15:06:00,2.99372,2.99372,2.98711,2.98929,9130000.0
2009-01-02 15:07:00,2.98706,2.99082,2.98674,2.99082,7750000.0
2009-01-02 15:08:00,2.99225,2.99552,2.987,2.99552,10130000.0
2009-01-02 15:09:00,2.99651,2.99651,2.99438,2.99486,13380000.0
2009-01-02 15:10:00,2.99562,2.99814,2.99365,2.99624,8500000.0
2009-01-02 15:11:00,2.996,2.99982,2.9951,2.99846,8000000.0
2009-01-02 15:12:00,3.00112,3.00178,2.99913,3.00025,10250000.0
2009-01-02 15:13:00,3.00126,3.00217,3.00025,3.00089,5250000.0
2009-01-02 15:14:00,3.00119,3.00119,2.99566,2.99782,10130000.0
2009-01-02 15:15:00,2.9975,2.99771,2.9926,2.99762,7250000.0
2009-01-02 15:16:00,2.99842,2.99994,2.99767,2.99799,16630000.0
2009-01-02 15:17:00,2.99888,2.99932,2.99631,2.99631,6500000.0
2009-01-02 15:18:00,2.99477,2.999,2.99477,2.99891,9750000.0
2009-01-02 15:19:00,2.99864,2.99864,2.99363,2.99363,12000000.0
2009-01-02 15:20:00,2.99832,2.99894,2.99639,2.9974,7500000.0
2009-01-02 15:21:00,2.99364,2.99838,2.99364,2.99762,8000000.0
2009-01-02 15:22:00,2.9955,2.99956,2.9938,2.99873,14750000.0
2009-01-02 15:23:00,2.99849,2.99925,2.99429,2.99833,11880000.0
2009-01-02 15:24:00,2.9974,2.99901,2.99323,2.99743,8500000.0
2009-01-02 15:25:00,2.99854,2.99873,2.99236,2.99742,10250000.0
2009-01-02 15:26:00,2.99527,2.99645,2.99237,2.99552,6630000.0
2009-01-02 15:27:00,2.99423,2.99713,2.99112,2.99652,9750000.0
2009-01-02 15:28:00,2.99836,2.99885,2.995,2.99749,6000000.0
2009-01-02 15:29:00,2.99651,2.99955,2.99544,2.99545,8880000.0
2009-01-02 15:30:00,2.9928,2.99827,2.9928,2.99655,9760000.0
2009-01-02 15:31:00,2.99584,2.99766,2.9936,2.99588,11000000.0
2009-01-02 15:32:00,2.99831,2.99831,2.99397,2.99553,6630000.0
2009-01-02 15:33:00,2.99413,2.99518,2.98998,2.98998,12500000.0
2009-01-02 15:34:00,2.99519,2.99756,2.99307,2.99619,6380000.0
2009-01-02 15:35:00,2.99327,2.99701,2.99303,2.9956,13750000.0
2009-01-02 15:36:00,2.99726,2.99726,2.99398,2.9962,9750000.0
2009-01-02 15:37:00,2.99497,2.99673,2.99113,2.99423,13250000.0
2009-01-02 15:38:00,2.99365,2.99609,2.99063,2.9938,12000000.0
2009-01-02 15:39:00,2.99675,2.99925,2.99441,2.99743,7750000.0
2009-01-02 15:40:00,3.0002,3.00099,2.9963,3.00007,9000000.0
2009-01-02 15:41:00,3.00016,3.00161,2.99679,2.99938,9510000.0
2009-01-02 15:42:00,2.9994,2.99965,2.99252,2.99904,9000000.0
2009-01-02 15:43:00,2.99929,3.00036,2.99688,2.99891,13000000.0
2009-01-02 15:44:00,3.00068,3.00107,2.99791,2.99918,6500000.0
2009-01-02 15:45:00,2.9999,2.99994,2.99551,2.99861,8130000.0
2009-01-02 15:46:00,2.99796,2.99796,2.99344,2.99344,5880000.0
2009-01-02 15:47:00,2.99384,2.99773,2.99384,2.99589,7000000.0
2009-01-02 15:48:00,2.99368,2.99618,2.99081,2.99545,6750000.0
2009-01-02 15:49:00,2.99442,2.99805,2.98888,2.9978,10880000.0
2009-01-02 15:50:00,2.99508,2.99678,2.99332,2.99677,10000000.0
2009-01-02 15:51:00,2.99618,2.99732,2.99282,2.99595,9500000.0
2009-01-02 15:52:00,2.99498,2.99592,2.99365,2.99487,7380000.0
2009-01-02 15:53:00,2.99008,2.9965,2.99008,2.99559,10380000.0
2009-01-02 15:54:00,2.99492,2.99609,2.99275,2.99453,6500000.0
2009-01-02 15:55:00,2.9964,2.99711,2.99171,2.99465,8880000.0
2009-01-02 15:56:00,2.99443,2.99674,2.9925,2.99388,5250000.0
2009-01-02 15:57:00,2.99507,2.99619,2.99313,2.99427,9000000.0
2009-01-02 15:58:00,2.99446,2.99542,2.99074,2.99435,9250000.0
2009-01-02 15:59:00,2.99529,2.99685,2.99362,2.99685,9000000.0
2009-01-02 16:00:00,2.99698,2.99748,2.99574,2.99708,8250000.0
2009-01-02 16:01:00,2.99629,2.99815,2.99382,2.99672,6500000.0
2009-01-02 16:02:00,2.99611,2.99654,2.99089,2.9949,13380000.0
2009-01-02 16:03:00,2.99605,2.99605,2.99028,2.99372,9250000.0
2009-01-02 16:04:00,2.99576,2.99576,2.9918,2.99446,12250000.0
2009-01-02 16:05:00,2.99255,2.99478,2.99214,2.99478,6500000.0
2009-01-02 16:06:00,2.99362,2.99482,2.99031,2.99482,10630000.0
2009-01-02 16:07:00,2.99387,2.99497,2.99191,2.99455,12000000.0
2009-01-02 16:08:00,2.99302,2.99433,2.98955,2.99033,14750000.0
2009-01-02 16:09:00,2.99316,2.9947,2.98999,2.99419,6250000.0
2009-01-02 16:10:00,2.99217,2.99333,2.98586,2.99046,9250000.0
2009-01-02 16:11:00,2.99153,2.99199,2.98697,2.98777,7750000.0
2009-01-02 16:12:00,2.98774,2.98839,2.98677,2.98839,6880000.0
2009-01-02 16:13:00,2.98713,2.98821,2.98417,2.98747,8380000.0
2009-01-02 16:14:00,2.98723,2.98723,2.98433,2.98537,14250000.0
2009-01-02 16:15:00,2.98346,2.98576,2.98165,2.98516,7500000.0
2009-01-02 16:16:00,2.98454,2.98666,2.98108,2.98666,9250000.0
2009-01-02 16:17:00,2.98747,2.98832,2.98403,2.98576,14380000.0
2009-01-02 16:18:00,2.98662,2.98662,2.98153,2.98595,5750000.0
2009-01-02 16:19:00,2.98671,2.98684,2.98144,2.98196,7630000.0
2009-01-02 16:20:00,2.98357,2.98549,2.98228,2.98306,12500000.0
2009-01-02 16:21:00,2.98189,2.98509,2.98189,2.9827,7880000.0
2009-01-02 16:22:00,2.98334,2.98497,2.98125,2.98358,8000000.0
2009-01-02 16:23:00,2.9849,2.9849,2.98162,2.9827,5630000.0
2009-01-02 16:24:00,2.98185,2.98481,2.98104,2.98104,5250000.0
2009-01-02 16:25:00,2.9832,2.9841,2.97877,2.98141,6000000.0
2009-01-02 16:26:00,2.98082,2.98426,2.98082,2.98426,10000000.0
2009-01-02 16:27:00,2.98173,2.98418,2.98113,2.98353,17000000.0
2009-01-02 16:28:00,2.98356,2.98668,2.98302,2.98668,11630000.0
2009-01-02 16:29:00,2.98425,2.98516,2.98306,2.98502,8500000.0
2009-01-02 16:30:00,2.98707,2.98707,2.98257,2.98636,7630000.0
2009-01-02 16:31:00,2.98654,2.98676,2.9834,2.98562,6250000.0
2009-01-02 16:32:00,2.98504,2.98526,2.98137,2.98481,7380000.0
2009-01-02 16:33:00,2.98507,2.98511,2.98235,2.98416,10500000.0
2009-01-02 16:34:00,2.98133,2.98485,2.98051,2.98336,13630000.0
2009-01-02 16:35:00,2.98324,2.98455,2.97678,2.98121,13630000.0
2009-01-02 16:36:00,2.98282,2.98353,2.97714,2.9813,12500000.0
2009-01-02 16:37:00,2.98186,2.98348,2.97967,2.98313,5750000.0
2009-01-02 16:38:00,2.98187,2.98412,2.97788,2.98389,12500000.0
2009-01-02 16:39:00,2.98102,2.9838,2.97915,2.98032,13000000.0
2009-01-02 16:40:00,2.98344,2.98416,2.98037,2.98416,7750000.0
2009-01-02 16:41:00,2.98247,2.98386,2.97971,2.98078,6250000.0
2009-01-02 16:42:00,2.98505,2.98505,2.98114,2.98316,6000000.0
2009-01-02 16:43:00,2.98591,2.98596,2.98182,2.98409,10880000.0
2009-01-02 16:44:00,2.98531,2.98551,2.98152,2.98376,12750000.0
2009-01-02 16:45:00,2.98417,2.98599,2.98284,2.9845,9750000.0
2009-01-02 16:46:00,2.9842,2.98483,2.98076,2.98307,9250000.0
2009-01-02 16:47:00,2.98486,2.98548,2.98263,2.98438,13500000.0
2009-01-02 16:48:00,2.98833,2.99265,2.98419,2.98419,5630000.0
2009-01-02 16:49:00,2.98466,2.98482,2.98068,2.98321,9880000.0
2009-01-02 16:50:00,2.98463,2.98604,2.9818,2.9844,6630000.0
2009-01-02 16:51:00,2.98453,2.98666,2.98149,2.98666,7250000.0
2009-01-02 16:52:00,2.98606,2.98661,2.98355,2.98559,8000000.0
2009-01-02 16:53:00,2.98673,2.98807,2.98254,2.98585,11880000.0
2009-01-02 16:54:00,2.98463,2.98914,2.98463,2.98736,9500000.0
2009-01-02 16:55:00,2.98785,2.98822,2.98348,2.98552,8250000.0
2009-01-02 16:56:00,2.98777,2.98849,2.98442,2.98736,9500000.0
2009-01-02 16:57:00,2.98814,2.99,2.98735,2.98963,7000000.0
2009-01-02 16:58:00,2.98877,2.99061,2.98407,2.98851,9000000.0
2009-01-02 16:59:00,2.99104,2.99109,2.98844,2.99026,11750000.0
2009-01-02 17:00:00,2.99011,2.99087,2.98851,2.98998,6500000.0
2009-01-02 17:01:00,2.98899,2.99003,2.9871,2.98849,8500000.0
2009-01-02 17:02:00,2.98942,2.98942,2.98219,2.98483,7630000.0
2009-01-02 17:03:00,2.9835,2.98521,2.97992,2.98491,12500000.0
2009-01-02 17:04:00,2.98503,2.98605,2.98271,2.98592,12630000.0
2009-01-02 17:05:00,2.98608,2.98608,2.97649,2.98275,6000000.0
2009-01-02 17:06:00,2.98425,2.98495,2.9833,2.98495,5250000.0
2009-01-02 17:07:00,2.98512,2.98752,2.98372,2.98752,9380000.0
2009-01-02 17:08:00,2.98737,2.98743,2.984,2.98441,12250000.0
2009-01-02 17:09:00,2.98445,2.98623,2.9816,2.9829,7250000.0
2009-01-02 17:10:00,2.98489,2.99032,2.98368,2.99032,15250000.0
2009-01-02 17:11:00,2.98915,2.98915,2.98447,2.98447,5750000.0
2009-01-02 17:12:00,2.98521,2.98649,2.98143,2.98645,9000000.0
2009-01-02 17:13:00,2.98614,2.98614,2.98331,2.9848,8500000.0
2009-01-02 17:14:00,2.98324,2.98515,2.97865,2.98452,8500000.0
2009-01-02 17:15:00,2.98229,2.98534,2.97947,2.98534,9750000.0
2009-01-02 17:16:00,2.98489,2.98693,2.98407,2.98657,11130000.0
2009-01-02 17:17:00,2.98739,2.98739,2.98454,2.98632,10250000.0
2009-01-02 17:18:00,2.98316,2.98719,2.98033,2.98033,7880000.0
2009-01-02 17:19:00,2.97757,2.98273,2.97721,2.98273,11630000.0
2009-01-02 17:20:00,2.9826,2.98338,2.98058,2.98115,5250000.0
2009-01-02 17:21:00,2.97976,2.98153,2.97614,2.97946,5630000.0
2009-01-02 17:22:00,2.97915,2.98132,2.97915,2.98072,12500000.0
2009-01-02 17:23:00,2.97894,2.98045,2.97673,2.97862,18750000.0
2009-01-02 17:24:00,2.97605,2.9798,2.97605,2.97903,10880000.0
2009-01-02 17:25:00,2.98015,2.98015,2.97324,2.97839,11000000.0
2009-01-02 17:26:00,2.98073,2.98217,2.97703,2.98217,12880000.0
2009-01-02 17:27:00,2.98083,2.98135,2.9786,2.98014,9130000.0
2009-01-02 17:28:00,2.97918,2.98296,2.9787,2.98266,9250000.0
2009-01-02 17:29:00,2.97685,2.98216,2.97605,2.97921,9880000.0
2009-01-02 17:30:00,2.98045,2.98201,2.97999,2.98132,7380000.0
2009-01-02 17:31:00,2.98289,2.98443,2.97881,2.97881,11750000.0
2009-01-02 17:32:00,2.9824,2.98467,2.97897,2.98294,7250000.0
2009-01-02 17:33:00,2.98468,2.98678,2.98249,2.98465,7750000.0
2009-01-02 17:34:00,2.99013,2.99376,2.98561,2.98678,7250000.0
2009-01-02 17:35:00,2.98462,2.98655,2.98213,2.98411,11250000.0
2009-01-02 17:36:00,2.98429,2.98485,2.98359,2.98408,6250000.0
2009-01-02 17:37:00,2.98383,2.98528,2.98334,2.98475,7380000.0
2009-01-02 17:38:00,2.98482,2.98637,2.9836,2.98536,13750000.0
2009-01-02 17:39:00,2.98323,2.98707,2.98158,2.9862,7250000.0
2009-01-02 17:40:00,2.9877,2.9877,2.98227,2.98595,5880000.0
2009-01-02 17:41:00,2.98357,2.98588,2.98301,2.98375,5880000.0
2009-01-02 17:42:00,2.98467,2.98761,2.98325,2.9856,7500000.0
2009-01-02 17:43:00,2.98469,2.98763,2.98469,2.98701,5130000.0
2009-01-02 17:44:00,2.9857,2.98735,2.98139,2.98293,11750000.0
2009-01-02 17:45:00,2.98661,2.98703,2.98366,2.98654,9250000.0
2009-01-02 17:46:00,2.98504,2.98718,2.98327,2.98512,7250000.0
2009-01-02 17:47:00,2.98736,2.98769,2.98619,2.98735,7130000.0
2009-01-02 17:48:00,2.9821,2.98687,2.9821,2.9825,5750000.0
2009-01-02 17:49:00,2.98423,2.98565,2.98173,2.98173,7250000.0
2009-01-02 17:50:00,2.98189,2.98643,2.97982,2.98388,11130000.0
2009-01-02 17:51:00,2.9856,2.98645,2.98178,2.98252,8500000.0
2009-01-02 17:52:00,2.98494,2.98513,2.98077,2.98301,9250000.0
2009-01-02 17:53:00,2.98407,2.98623,2.98388,2.98432,7500000.0
2009-01-02 17:54:00,2.98431,2.98701,2.98019,2.98621,9380000.0
2009-01-02 17:55:00,2.98358,2.98399,2.98084,2.98326,9250000.0
2009-01-02 17:56:00,2.98074,2.98294,2.97799,2.98145,11750000.0
2009-01-02 17:57:00,2.9801,2.98419,2.97985,2.9833,14000000.0
2009-01-02 17:58:00,2.98005,2.98614,2.98005,2.98342,7750000.0
2009-01-02 17:59:00,2.98265,2.98958,2.98265,2.98958,13500000.0
2009-01-02 18:00:00,2.98919,2.99334,2.98919,2.9906,10500000.0
2009-01-02 18:01:00,2.99319,2.99319,2.98743,2.99016,6750000.0
2009-01-02 18:02:00,2.99153,2.9922,2.98863,2.99189,11250000.0
2009-01-02 18:03:00,2.98961,2.99109,2.98583,2.9865,12250000.0
2009-01-02 18:04:00,2.98559,2.98882,2.9836,2.9875,10000000.0
2009-01-02 18:05:00,2.98879,2.99035,2.98813,2.98977,7250000.0
2009-01-02 18:06:00,2.9898,2.99065,2.98757,2.98946,7250000.0
2009-01-02 18:07:00,2.98902,2.9899,2.98734,2.98874,7380000.0
2009-01-02 18:08:00,2.9893,2.9922,2.9893,2.99022,6250000.0
2009-01-02 18:09:00,2.99358,2.99358,2.98793,2.99099,5630000.0
2009-01-02 18:10:00,2.99345,2.99384,2.99065,2.99065,6500000.0
2009-01-02 18:11:00,2.99382,2.99382,2.99106,2.99106,10250000.0
2009-01-02 18:12:00,2.99271,2.99271,2.98904,2.99167,9750000.0
2009-01-02 18:13:00,2.99106,2.99156,2.98703,2.98815,6250000.0
2009-01-02 18:14:00,2.98933,2.98933,2.9837,2.98904,16000000.0
2009-01-02 18:15:00,2.98868,2.99011,2.98752,2.99006,8000000.0
2009-01-02 18:16:00,2.98956,2.99087,2.98682,2.99087,6250000.0
2009-01-02 18:17:00,2.98867,2.99164,2.98666,2.99147,11750000.0
2009-01-02 18:18:00,2.99097,2.99097,2.98473,2.98616,5250000.0
2009-01-02 18:19:00,2.98918,2.98991,2.98644,2.98941,12010000.0
2009-01-02 18:20:00,2.98871,2.98935,2.98596,2.98656,8750000.0
2009-01-02 18:21:00,2.98785,2.98892,2.98546,2.98785,15000000.0
2009-01-02 18:22:00,2.98577,2.98852,2.98507,2.9869,7130000.0
2009-01-02 18:23:00,2.98538,2.98914,2.9833,2.9833,8000000.0
2009-01-02 18:24:00,2.9858,2.98889,2.9858,2.98883,5880000.0
2009-01-02 18:25:00,2.9887,2.99055,2.98673,2.99055,8500000.0
2009-01-02 18:26:00,2.99009,2.99062,2.98568,2.99062,6250000.0
2009-01-02 18:27:00,2.98994,2.99021,2.98793,2.98832,6380000.0
2009-01-02 18:28:00,2.98931,2.99019,2.98772,2.99019,8000000.0
2009-01-02 18:29:00,2.98881,2.99117,2.98681,2.98961,6380000.0
2009-01-02 18:30:00,2.99031,2.99031,2.9845,2.98668,17250000.0
2009-01-02 18:31:00,2.98878,2.98934,2.9862,2.9879,9000000.0
2009-01-02 18:32:00,2.98776,2.98827,2.98368,2.98368,5750000.0
2009-01-02 18:33:00,2.98558,2.98617,2.98044,2.98611,13630000.0
2009-01-02 18:34:00,2.98519,2.98673,2.98455,2.98623,8250000.0
2009-01-02 18:35:00,2.98632,2.98735,2.97987,2.98465,10250000.0
2009-01-02 18:36:00,2.98502,2.98662,2.98245,2.98607,5130000.0
2009-01-02 18:37:00,2.98536,2.9866,2.98137,2.98432,14250000.0
2009-01-02 18:38:00,2.98577,2.98577,2.9815,2.98272,10010000.0
2009-01-02 18:39:00,2.98437,2.98549,2.98082,2.98549,11130000.0
2009-01-02 18:40:00,2.98355,2.9865,2.98252,2.98587,7750000.0
2009-01-02 18:41:00,2.98502,2.98626,2.98194,2.98496,7130000.0
2009-01-02 18:42:00,2.98515,2.98539,2.97809,2.98471,10750000.0
2009-01-02 18:43:00,2.98382,2.98599,2.98257,2.98599,8250000.0
2009-01-02 18:44:00,2.98279,2.98603,2.98031,2.9835,12000000.0
2009-01-02 18:45:00,2.98467,2.98628,2.97922,2.98628,8250000.0
2009-01-02 18:46:00,2.98724,2.98727,2.9838,2.98595,5250000.0
2009-01-02 18:47:00,2.9861,2.98721,2.9855,2.98631,5500000.0
2009-01-02 18:48:00,2.98641,2.98913,2.98363,2.98805,7750000.0
2009-01-02 18:49:00,2.98742,2.9881,2.98372,2.98512,8380000.0
2009-01-02 18:50:00,2.98542,2.98727,2.98542,2.98593,5500000.0
2009-01-02 18:51:00,2.98415,2.98778,2.98415,2.98677,8750000.0
2009-01-02 18:52:00,2.98706,2.98866,2.98582,2.98753,12000000.0
2009-01-02 18:53:00,2.98872,2.99321,2.98746,2.98954,10000000.0
2009-01-02 18:54:00,2.9901,2.9901,2.9866,2.9866,7000000.0
2009-01-02 18:55:00,2.98949,2.98949,2.98518,2.98676,5500000.0
2009-01-02 18:56:00,2.98851,2.9887,2.98127,2.9836,13250000.0
2009-01-02 18:57:00,2.97989,2.9839,2.9791,2.98299,8750000.0
2009-01-02 18:58:00,2.98361,2.98373,2.97831,2.98373,9750000.0
2009-01-02 18:59:00,2.98557,2.98557,2.98194,2.98498,7000000.0
2009-01-02 19:00:00,2.9831,2.9853,2.9813,2.98326,9000000.0
2009-01-02 19:01:00,2.98492,2.98627,2.98269,2.98404,11500000.0
2009-01-02 19:02:00,2.98501,2.98568,2.98227,2.98547,9000000.0
2009-01-02 19:03:00,2.98561,2.98561,2.98395,2.98534,10380000.0
2009-01-02 19:04:00,2.98552,2.98577,2.97978,2.98028,14250000.0
2009-01-02 19:05:00,2.98488,2.9852,2.98316,2.98464,6750000.0
2009-01-02 19:06:00,2.98435,2.98571,2.98135,2.98488,14250000.0
2009-01-02 19:07:00,2.98474,2.98512,2.9815,2.9815,5250000.0
2009-01-02 19:08:00,2.98264,2.98847,2.98264,2.9873,7750000.0
2009-01-02 19:09:00,2.98804,2.98817,2.98462,2.98689,5750000.0
2009-01-02 19:10:00,2.98744,2.98744,2.98387,2.98623,11000000.0
2009-01-02 19:11:00,2.98549,2.98811,2.98184,2.98341,8630000.0
2009-01-02 19:12:00,2.98198,2.98668,2.98182,2.98628,6880000.0
2009-01-02 19:13:00,2.98634,2.98644,2.97896,2.98568,12500000.0
2009-01-02 19:14:00,2.98527,2.98703,2.98172,2.98549,10500000.0
2009-01-02 19:15:00,2.98511,2.98677,2.98373,2.9847,6750000.0
2009-01-02 19:16:00,2.98752,2.98839,2.98214,2.9862,9750000.0
2009-01-02 19:17:00,2.98825,2.98849,2.98542,2.98803,9250000.0
2009-01-02 19:18:00,2.98836,2.98836,2.98024,2.98024,6750000.0
2009-01-02 19:19:00,2.98322,2.98371,2.98003,2.98059,10500000.0
2009-01-02 19:20:00,2.98069,2.98461,2.98069,2.9833,5750000.0
2009-01-02 19:21:00,2.98671,2.98821,2.98426,2.98546,6000000.0
2009-01-02 19:22:00,2.98885,2.98885,2.98508,2.98722,9130000.0
2009-01-02 19:23:00,2.99194,2.99379,2.98961,2.99379,8880000.0
2009-01-02 19:24:00,2.98955,2.99407,2.98955,2.99128,10750000.0
2009-01-02 19:25:00,2.98779,2.99332,2.98779,2.99137,8880000.0
2009-01-02 19:26:00,2.99205,2.99311,2.98821,2.99033,15250000.0
2009-01-02 19:27:00,2.99233,2.99233,2.98742,2.99047,7000000.0
2009-01-02 19:28:00,2.99355,2.99355,2.98933,2.99217,8750000.0
2009-01-02 19:29:00,2.98836,2.99202,2.98756,2.98959,8500000.0
2009-01-02 19:30:00,2.991,2.99436,2.98871,2.99283,11500000.0
2009-01-02 19:31:00,2.99215,2.99352,2.98906,2.99017,9750000.0
2009-01-02 19:32:00,2.99006,2.99276,2.98888,2.99053,8500000.0
2009-01-02 19:33:00,2.99091,2.99397,2.98725,2.99187,10750000.0
2009-01-02 19:34:00,2.99082,2.99516,2.99004,2.99158,8000000.0
2009-01-02 19:35:00,2.99157,2.99442,2.99157,2.99279,5750000.0
2009-01-02 19:36:00,2.9913,2.99455,2.98954,2.99174,13500000.0
2009-01-02 19:37:00,2.99029,2.99367,2.98772,2.99182,10750000.0
2009-01-02 19:38:00,2.99203,2.99383,2.99138,2.99383,7000000.0
2009-01-02 19:39:00,2.98712,2.99351,2.98712,2.99095,12500000.0
2009-01-02 19:40:00,2.9943,2.99438,2.99158,2.99413,11250000.0
2009-01-02 19:41:00,2.98783,2.99432,2.98783,2.98824,11250000.0
2009-01-02 19:42:00,2.9932,2.99365,2.9889,2.99143,10500000.0
2009-01-02 19:43:00,2.99302,2.9933,2.98964,2.99297,10000000.0
2009-01-02 19:44:00,2.9927,2.99363,2.99095,2.99274,5500000.0
2009-01-02 19:45:00,2.9917,2.99253,2.98702,2.99039,6250000.0
2009-01-02 19:46:00,2.99177,2.99365,2.98995,2.99251,16000000.0
2009-01-02 19:47:00,2.99281,2.99324,2.98789,2.98789,9750000.0
2009-01-02 19:48:00,2.99298,2.99298,2.98606,2.99079,8130000.0
2009-01-02 19:49:00,2.99102,2.9926,2.9882,2.9882,8750000.0
2009-01-02 19:50:00,2.99239,2.99239,2.9878,2.98923,6750000.0
2009-01-02 19:51:00,2.99196,2.99227,2.99014,2.99128,5500000.0
2009-01-02 19:52:00,2.99152,2.99399,2.99085,2.99329,7750000.0
2009-01-02 19:53:00,2.99537,2.99644,2.99331,2.99612,8000000.0
2009-01-02 19:54:00,2.99668,2.99755,2.99295,2.99617,15250000.0
2009-01-02 19:55:00,2.99551,2.99844,2.99311,2.99701,10750000.0
2009-01-02 19:56:00,2.99682,2.99828,2.99248,2.99828,13500000.0
2009-01-02 19:57:00,2.99537,2.99648,2.9922,2.99434,15380000.0
2009-01-02 19:58:00,2.99745,2.99828,2.99398,2.99584,9750000.0
2009-01-02 19:59:00,2.99686,3.0012,2.99514,3.00085,5750000.0
2009-01-02 20:00:00,2.99781,3.00181,2.99756,3.00062,11000000.0
2009-01-02 20:01:00,3.00168,3.00308,2.99714,3.00238,9250000.0
2009-01-02 20:02:00,3.0017,3.00329,2.99782,3.00329,5250000.0
2009-01-02 20:03:00,3.00276,3.00351,3.00117,3.00127,10880000.0
2009-01-02 20:04:00,3.00194,3.00393,3.00194,3.00383,8500000.0
2009-01-02 20:05:00,3.00355,3.00355,2.9941,3.00154,9130000.0
2009-01-02 20:06:00,3.0016,3.00163,2.9993,3.0016,6250000.0
2009-01-02 20:07:00,3.00014,3.00251,2.999,3.00207,8500000.0
2009-01-02 20:08:00,3.00013,3.00212,2.99945,2.99945,6750000.0
2009-01-02 20:09:00,3.00083,3.00189,2.99824,3.00185,9760000.0
2009-01-02 20:10:00,2.99732,3.00205,2.99596,2.99838,7750000.0
2009-01-02 20:11:00,3.00076,3.00182,2.99643,3.0008,9000000.0
2009-01-02 20:12:00,2.99728,3.00077,2.99728,2.99803,9000000.0
2009-01-02 20:13:00,2.99761,3.00097,2.99588,2.99618,12250000.0
2009-01-02 20:14:00,3.00032,3.00189,2.99697,2.99697,7500000.0
2009-01-02 20:15:00,3.00051,3.00319,3.00051,3.00301,9750000.0
2009-01-02 20:16:00,3.00404,3.00461,3.00058,3.00309,11250000.0
2009-01-02 20:17:00,3.00022,3.00336,2.99816,2.99975,9500000.0
2009-01-02 20:18:00,3.00469,3.00542,3.00125,3.00282,12500000.0
2009-01-02 20:19:00,3.00569,3.00598,3.00151,3.00427,14750000.0
2009-01-02 20:20:00,3.0058,3.00658,3.00082,3.00082,7380000.0
2009-01-02 20:21:00,3.00304,3.00516,3.00025,3.00236,11250000.0
2009-01-02 20:22:00,2.99797,3.00312,2.99797,3.00034,11250000.0
2009-01-02 20:23:00,2.99794,3.00245,2.99776,2.99776,9250000.0
2009-01-02 20:24:00,3.00205,3.00233,2.99649,2.99656,9000000.0
2009-01-02 20:25:00,2.99775,3.00011,2.99711,2.99711,11250000.0
2009-01-02 20:26:00,3.00058,3.0014,2.99773,2.99847,6250000.0
2009-01-02 20:27:00,2.99691,2.99792,2.99123,2.99423,8250000.0
2009-01-02 20:28:00,2.99245,2.99471,2.98963,2.99354,14880000.0
2009-01-02 20:29:00,2.98984,2.99488,2.98984,2.99423,8500000.0
2009-01-02 20:30:00,2.99141,2.99453,2.99092,2.99317,11000000.0
2009-01-02 20:31:00,2.99049,2.99507,2.99028,2.99431,13250000.0
2009-01-02 20:32:00,2.99215,2.99447,2.9888,2.98953,14760000.0
2009-01-02 20:33:00,2.98836,2.99355,2.98836,2.9912,11130000.0
2009-01-02 20:34:00,2.9913,2.99474,2.98848,2.99474,12380000.0
2009-01-02 20:35:00,2.99171,2.99559,2.99171,2.99558,11000000.0
2009-01-02 20:36:00,2.99638,2.99702,2.99403,2.99446,13250000.0
2009-01-02 20:37:00,2.99486,2.99707,2.99121,2.99404,10250000.0
2009-01-02 20:38:00,2.99345,2.99796,2.99283,2.99559,8760000.0
2009-01-02 20:39:00,2.99499,2.99818,2.9949,2.9954,5500000.0
2009-01-02 20:40:00,2.99402,2.99843,2.99402,2.99527,5250000.0
2009-01-02 20:41:00,2.99652,2.9986,2.99559,2.99813,15750000.0
2009-01-02 20:42:00,2.99415,2.99902,2.99374,2.99846,7500000.0
2009-01-02 20:43:00,3.00025,3.00274,2.99862,2.99987,9250000.0
2009-01-02 20:44:00,2.99507,3.00141,2.99507,3.00093,9000000.0
2009-01-02 20:45:00,2.99999,3.00148,2.9986,3.0002,5750000.0
2009-01-02 20:46:00,2.99455,3.00109,2.99455,3.00023,7750000.0
2009-01-02 20:47:00,2.99917,3.00039,2.99736,2.99746,6250000.0
2009-01-02 20:48:00,2.99745,2.99999,2.99745,2.99773,8000000.0
2009-01-02 20:49:00,3.00053,3.0022,2.99713,2.99901,9880000.0
2009-01-02 20:50:00,3.00126,3.00196,2.99956,3.00196,15500000.0
2009-01-02 20:51:00,2.99976,3.00219,2.99878,3.00005,6750000.0
2009-01-02 20:52:00,3.00266,3.00319,2.99759,2.99759,8250000.0
2009-01-02 20:53:00,3.00172,3.00319,2.99904,3.00319,6000000.0
2009-01-02 20:54:00,3.00094,3.00506,2.99949,3.00044,12250000.0
2009-01-02 20:55:00,3.0032,3.00564,3.00064,3.00516,9880000.0
2009-01-02 20:56:00,3.00365,3.0065,3.00169,3.0065,8750000.0
2009-01-02 20:57:00,3.00533,3.00832,3.00281,3.0072,7750000.0
2009-01-02 20:58:00,3.0076,3.00786,3.00464,3.00774,5500000.0
2009-01-02 20:59:00,3.00655,3.00682,3.0054,3.006,6010000.0
2009-01-02 21:00:00,3.00515,3.00596,3.0037,3.00415,6250000.0
2009-01-02 21:01:00,3.00555,3.00628,3.00066,3.00066,5500000.0
2009-01-02 21:02:00,3.00472,3.00611,3.00248,3.00401,13250000.0
2009-01-02 21:03:00,3.00365,3.00495,3.00038,3.00385,5250000.0
2009-01-02 21:04:00,3.00239,3.00382,2.99833,3.00232,13380000.0
2009-01-02 21:05:00,3.0003,3.00384,2.99523,3.00223,12880000.0
2009-01-02 21:06:00,3.0029,3.00372,2.99765,3.00085,12880000.0
2009-01-02 21:07:00,3.00201,3.00307,2.99874,2.99874,6380000.0
2009-01-02 21:08:00,3.00015,3.00039,2.99862,2.99873,6250000.0
2009-01-02 21:09:00,2.99697,3.00075,2.99697,2.99928,7250000.0
2009-01-02 21:10:00,3.00132,3.00517,2.99786,3.00233,11500000.0
2009-01-02 21:11:00,2.9949,3.00098,2.9949,3.00003,9250000.0
2009-01-02 21:12:00,3.00138,3.00138,2.99281,2.99804,9750000.0
2009-01-02 21:13:00,2.99891,3.00031,2.99508,2.99991,7500000.0
2009-01-02 21:14:00,2.99583,3.00213,2.99583,3.00213,10000000.0
2009-01-02 21:15:00,3.0025,3.00332,2.99787,2.99787,8750000.0
2009-01-02 21:16:00,3.00226,3.00266,2.99987,3.00266,13500000.0
2009-01-02 21:17:00,2.99868,3.00187,2.99816,2.99965,6130000.0
2009-01-02 21:18:00,3.00132,3.00409,2.99853,3.00149,8130000.0
2009-01-02 21:19:00,3.00187,3.00494,3.00187,3.00399,10880000.0
2009-01-02 21:20:00,3.00402,3.00402,3.00031,3.00161,9000000.0
2009-01-02 21:21:00,3.00422,3.00422,3.00011,3.00025,9750000.0
2009-01-02 21:22:00,3.00291,3.0052,2.99945,3.0052,14880000.0
2009-01-02 21:23:00,3.00655,3.00668,3.00156,3.00534,8500000.0
2009-01-02 21:24:00,3.00066,3.00555,2.99921,3.0038,12380000.0
2009-01-02 21:25:00,3.00237,3.00646,3.00237,3.00646,10760000.0
2009-01-02 21:26:00,3.00666,3.00727,3.00505,3.00664,6500000.0
2009-01-02 21:27:00,3.00723,3.00813,3.00337,3.00635,8000000.0
2009-01-02 21:28:00,3.00432,3.00658,3.00325,3.00556,11250000.0
2009-01-02 21:29:00,3.0011,3.00805,3.0011,3.00694,10000000.0
2009-01-02 21:30:00,3.00718,3.00743,3.003,3.00722,7760000.0
2009-01-02 21:31:00,3.00622,3.00756,3.00272,3.00756,5500000.0
2009-01-02 21:32:00,3.00494,3.0079,3.00306,3.00545,11500000.0
2009-01-02 21:33:00,3.00463,3.00675,3.0012,3.00427,10630000.0
2009-01-02 21:34:00,3.00533,3.00716,3.00295,3.00716,8750000.0
2009-01-02 21:35:00,3.00425,3.00771,3.00184,3.00326,15880000.0
2009-01-02 21:36:00,3.00596,3.00646,3.00235,3.00235,6880000.0
2009-01-02 21:37:00,3.00508,3.00547,3.00039,3.00361,11500000.0
2009-01-02 21:38:00,3.00042,3.0069,3.00042,3.00408,8260000.0
2009-01-02 21:39:00,3.00433,3.00693,3.00156,3.00397,12250000.0
2009-01-02 21:40:00,3.00672,3.00672,3.0021,3.00234,8500000.0
2009-01-02 21:41:00,3.0061,3.0061,3.00231,3.00512,6000000.0
2009-01-02 21:42:00,3.00721,3.00721,3.00476,3.00561,8750000.0
2009-01-02 21:43:00,3.00662,3.00774,3.00272,3.00478,14880000.0
2009-01-02 21:44:00,3.00571,3.00769,3.00209,3.00544,7750000.0
2009-01-02 21:45:00,3.00539,3.00668,3.00248,3.00457,8750000.0
2009-01-02 21:46:00,3.00348,3.00723,3.00348,3.00505,8500000.0
2009-01-02 21:47:00,3.0034,3.00697,3.0034,3.00525,7000000.0
2009-01-02 21:48:00,3.00425,3.00733,3.00425,3.00733,7130000.0
2009-01-02 21:49:00,3.00418,3.00608,3.00256,3.0051,6000000.0
2009-01-02 21:50:00,3.00738,3.00738,3.00074,3.0052,13250000.0
2009-01-02 21:51:00,3.00649,3.00716,3.00327,3.00327,13250000.0
2009-01-02 21:52:00,3.00579,3.00815,3.00272,3.00692,6500000.0
2009-01-02 21:53:00,3.005,3.00689,3.00291,3.00291,10000000.0
2009-01-02 21:54:00,3.00677,3.00677,3.00202,3.00594,7500000.0
2009-01-02 21:55:00,3.00338,3.00714,3.00244,3.00529,7250000.0
2009-01-02 21:56:00,3.0082,3.0082,3.00413,3.00416,11250000.0
2009-01-02 21:57:00,3.00528,3.00709,3.00126,3.00421,11000000.0
2009-01-02 21:58:00,3.00402,3.00637,3.00259,3.00421,10250000.0
2009-01-02 21:59:00,3.00512,3.00586,2.99873,2.99873,7380000.0
2009-01-02 22:00:00,3.00408,3.00488,3.00003,3.00003,8500000.0
2009-01-02 22:01:00,3.00459,3.00505,3.00106,3.00106,5500000.0
2009-01-02 22:02:00,3.00039,3.00456,3.00039,3.00301,8500000.0
2009-01-02 22:03:00,3.00369,3.00416,2.99963,3.00409,12000000.0
2009-01-02 22:04:00,3.00332,3.00418,2.99803,3.00145,7750000.0
2009-01-02 22:05:00,3.00355,3.00439,3.00255,3.00255,5750000.0
2009-01-02 22:06:00,3.00498,3.00625,3.00193,3.00614,12880000.0
2009-01-02 22:07:00,3.00591,3.00775,3.00167,3.00451,7250000.0
2009-01-02 22:08:00,3.00309,3.00574,3.00063,3.0026,11500000.0
2009-01-02 22:09:00,3.00108,3.00485,2.99957,3.00484,8750000.0
2009-01-02 22:10:00,3.00329,3.00598,3.00329,3.00549,6250000.0
2009-01-02 22:11:00,3.00546,3.00586,3.00286,3.00299,10250000.0
2009-01-02 22:12:00,3.0029,3.00631,3.00285,3.00581,5500000.0
2009-01-02 22:13:00,3.00368,3.00636,3.00321,3.005,10380000.0
2009-01-02 22:14:00,3.00482,3.00526,3.00249,3.00487,8250000.0
2009-01-02 22:15:00,3.00586,3.0059,3.00077,3.00077,8380000.0
2009-01-02 22:16:00,3.00539,3.00612,3.00084,3.00294,5250000.0
2009-01-02 22:17:00,3.00293,3.00426,2.99673,3.00298,8750000.0
2009-01-02 22:18:00,3.00156,3.00545,3.00156,3.00489,11250000.0
2009-01-02 22:19:00,3.00328,3.00502,3.0026,3.00265,5500000.0
2009-01-02 22:20:00,3.00308,3.00522,2.9994,3.00522,11250000.0
2009-01-02 22:21:00,3.00547,3.00639,3.00285,3.00285,15250000.0
2009-01-02 22:22:00,3.00232,3.00577,3.00232,3.00492,5250000.0
2009-01-02 22:23:00,3.00453,3.00609,3.00453,3.00498,9500000.0
2009-01-02 22:24:00,3.0056,3.006,3.00125,3.00581,5500000.0
2009-01-02 22:25:00,3.00452,3.00557,3.00021,3.00319,6000000.0
2009-01-02 22:26:00,3.00461,3.0058,3.00407,3.00573,6500000.0
2009-01-02 22:27:00,3.00576,3.00653,3.00047,3.00576,7750000.0
2009-01-02 22:28:00,3.00601,3.00601,3.00251,3.00363,9000000.0
2009-01-02 22:29:00,3.00596,3.00648,3.00184,3.0057,5250000.0
2009-01-02 22:30:00,3.00566,3.00566,3.00156,3.00334,10000000.0
2009-01-02 22:31:00,3.00464,3.00637,3.00399,3.00503,5750000.0
2009-01-02 22:32:00,3.00373,3.0066,3.00373,3.00438,11500000.0
2009-01-02 22:33:00,3.00223,3.00691,3.00169,3.00527,10000000.0
2009-01-02 22:34:00,3.00199,3.00644,3.00108,3.00408,7500000.0
2009-01-02 22:35:00,3.00284,3.00646,3.00082,3.00218,10130000.0
2009-01-02 22:36:00,3.00362,3.00532,3.00019,3.00532,5500000.0
2009-01-02 22:37:00,3.00224,3.00579,3.00224,3.00477,7750000.0
2009-01-02 22:38:00,3.00333,3.00582,3.00175,3.00564,15750000.0
2009-01-02 22:39:00,3.00361,3.00608,3.00213,3.00552,12260000.0
2009-01-02 22:40:00,3.00437,3.00492,3.00369,3.00435,6250000.0
2009-01-02 22:41:00,3.00223,3.00481,3.0006,3.00437,12250000.0
2009-01-02 22:42:00,3.00443,3.00543,3.00221,3.00276,7750000.0
2009-01-02 22:43:00,3.00355,3.00627,3.0025,3.00547,13250000.0
2009-01-02 22:44:00,3.00287,3.00542,2.99979,3.00441,8250000.0
2009-01-02 22:45:00,3.00508,3.00547,2.99815,2.99815,6380000.0
2009-01-02 22:46:00,2.99919,3.00365,2.99919,3.00246,6250000.0
2009-01-02 22:47:00,3.00475,3.00555,3.00135,3.00399,13750000.0
2009-01-02 22:48:00,3.0038,3.00564,3.0038,3.00528,11000000.0
2009-01-02 22:49:00,3.00511,3.00595,3.00344,3.00344,10380000.0
2009-01-02 22:50:00,3.00494,3.0062,2.99987,3.00306,13500000.0
2009-01-02 22:51:00,3.00297,3.00518,3.00052,3.00064,5750000.0
2009-01-02 22:52:00,3.00316,3.00642,3.00316,3.00439,11630000.0
2009-01-02 22:53:00,3.00423,3.00748,3.00394,3.00559,14250000.0
2009-01-02 22:54:00,3.00452,3.00576,2.99988,3.00543,12250000.0
2009-01-02 22:55:00,3.00246,3.00723,3.0024,3.00614,16000000.0
2009-01-02 22:56:00,3.00475,3.0063,3.00475,3.00624,9750000.0
2009-01-02 22:57:00,3.00673,3.00695,3.0051,3.00643,8380000.0
2009-01-02 22:58:00,3.00356,3.00658,3.00356,3.00449,6250000.0
2009-01-02 22:59:00,3.0031,3.00552,2.99969,3.0045,9000000.0
2009-01-02 23:00:00,3.00537,3.00537,3.00259,3.00346,11500000.0
2009-01-02 23:01:00,2.99959,3.00424,2.99892,3.00332,8000000.0
2009-01-02 23:02:00,3.00208,3.00257,2.9988,3.00153,7500000.0
2009-01-02 23:03:00,3.00082,3.00148,2.99887,3.00106,7880000.0
2009-01-02 23:04:00,2.99795,3.00103,2.99746,3.0009,6500000.0
2009-01-02 23:05:00,3.00066,3.00087,2.99886,2.99991,10500000.0
2009-01-02 23:06:00,3.00015,3.00044,2.99836,3.00021,7000000.0
2009-01-02 23:07:00,2.99981,3.00011,2.99663,2.99986,5500000.0
2009-01-02 23:08:00,2.99755,3.00206,2.99755,2.99999,7010000.0
2009-01-02 23:09:00,2.99986,3.00062,2.99685,2.99981,6750000.0
2009-01-02 23:10:00,2.99825,2.99929,2.99625,2.9968,11750000.0
2009-01-02 23:11:00,2.99389,2.99774,2.99367,2.99774,5500000.0
2009-01-02 23:12:00,2.99779,2.99933,2.99478,2.99478,8380000.0
2009-01-02 23:13:00,2.99756,2.99951,2.99694,2.99841,8380000.0
2009-01-02 23:14:00,2.99652,2.99903,2.99481,2.99868,7000000.0
2009-01-02 23:15:00,2.99849,2.99855,2.99683,2.99737,12250000.0
2009-01-02 23:16:00,2.99739,2.99807,2.99539,2.99731,8250000.0
2009-01-02 23:17:00,2.99285,2.99612,2.99207,2.99604,10000000.0
2009-01-02 23:18:00,2.9968,2.99721,2.99337,2.99689,11500000.0
2009-01-02 23:19:00,2.99718,2.99748,2.99383,2.9967,12750000.0
2009-01-02 23:20:00,2.9936,2.99755,2.99269,2.99697,9500000.0
2009-01-02 23:21:00,2.99667,2.99735,2.99542,2.99679,10000000.0
2009-01-02 23:22:00,2.99655,2.99759,2.99512,2.99716,7500000.0
2009-01-02 23:23:00,2.99386,2.99833,2.99386,2.99771,8750000.0
2009-01-02 23:24:00,2.99743,2.99768,2.99309,2.99759,9750000.0
2009-01-02 23:25:00,2.99236,2.99688,2.98931,2.99688,9750000.0
2009-01-02 23:26:00,2.9967,2.99717,2.99097,2.99696,6750000.0
2009-01-02 23:27:00,2.99674,2.99741,2.99557,2.99678,5750000.0
2009-01-02 23:28:00,2.99203,2.99682,2.99203,2.9954,9500000.0
2009-01-02 23:29:00,2.99666,2.99666,2.99203,2.99377,6750000.0
2009-01-02 23:30:00,2.99485,2.99503,2.99405,2.99405,6000000.0
2009-01-02 23:31:00,2.99174,2.99459,2.99009,2.99375,14000000.0
2009-01-02 23:32:00,2.99433,2.9946,2.99315,2.9946,8380000.0
2009-01-02 23:33:00,2.99135,2.99535,2.99135,2.99362,8000000.0
2009-01-02 23:34:00,2.99253,2.99512,2.99117,2.99433,6500000.0
2009-01-02 23:35:00,2.99171,2.99395,2.99111,2.99339,12750000.0
2009-01-02 23:36:00,2.99347,2.99396,2.98978,2.99396,9500000.0
2009-01-02 23:37:00,2.99352,2.99512,2.99205,2.99512,7750000.0
2009-01-02 23:38:00,2.994,2.99421,2.99197,2.99317,8500000.0
2009-01-02 23:39:00,2.99291,2.99301,2.98905,2.99269,9000000.0
2009-01-02 23:40:00,2.99322,2.99375,2.99023,2.99365,9500000.0
2009-01-02 23:41:00,2.99332,2.99469,2.99017,2.99315,13000000.0
2009-01-02 23:42:00,2.99394,2.99394,2.99332,2.99332,6000000.0
2009-01-02 23:43:00,2.99125,2.99555,2.99125,2.99425,10380000.0
2009-01-02 23:44:00,2.99101,2.99224,2.98496,2.99224,8250000.0
2009-01-02 23:45:00,2.99287,2.99287,2.99065,2.99247,8010000.0
2009-01-02 23:46:00,2.9896,2.99353,2.98864,2.99259,14500000.0
2009-01-02 23:47:00,2.99233,2.99271,2.9907,2.99229,6000000.0
2009-01-02 23:48:00,2.99187,2.99209,2.98829,2.98829,8750000.0
2009-01-02 23:49:00,2.99142,2.99142,2.98763,2.98763,7250000.0
2009-01-02 23:50:00,2.99116,2.99213,2.99015,2.99197,8250000.0
2009-01-02 23:51:00,2.9914,2.99252,2.98756,2.99109,9880000.0
2009-01-02 23:52:00,2.99003,2.99071,2.98827,2.99071,5500000.0
2009-01-02 23:53:00,2.99049,2.99141,2.99049,2.99062,8380000.0
2009-01-02 23:54:00,2.99034,2.99115,2.99034,2.99075,11380000.0
2009-01-02 23:55:00,2.98846,2.99047,2.98846,2.99047,5500000.0
2009-01-02 23:56:00,2.98886,2.99101,2.98736,2.98878,6750000.0
2009-01-02 23:57:00,2.98973,2.99014,2.98795,2.98795,6500000.0
2009-01-02 23:58:00,2.98943,2.98943,2.98694,2.98873,7750000.0
2009-01-02 23:59:00,2.98874,2.99138,2.98722,2.99138,8750000.0
2009-01-05 00:00:00,2.99026,2.99113,2.98886,2.99113,8130000.0
2009-01-05 00:01:00,2.99073,2.99087,2.98715,2.99034,6500000.0
2009-01-05 00:02:00,2.99101,2.99137,2.98861,2.98917,6750000.0
2009-01-05 00:03:00,2.99067,2.99138,2.98776,2.98909,8750000.0
2009-01-05 00:04:00,2.99091,2.99154,2.98713,2.99142,10250000.0
2009-01-05 00:05:00,2.99125,2.99159,2.98778,2.99159,6750000.0
2009-01-05 00:07:00,2.98786,2.99117,2.98741,2.9903,7500000.0
2009-01-05 00:09:00,2.98859,2.9904,2.98748,2.98748,5130000.0
2009-01-05 00:10:00,2.99147,2.99242,2.99083,2.99083,6250000.0
2009-01-05 00:11:00,2.99069,2.99243,2.98896,2.99181,10250000.0
2009-01-05 00:12:00,2.98774,2.99208,2.98774,2.99208,7250000.0
2009-01-05 00:13:00,2.99203,2.99377,2.99183,2.99291,7000000.0
2009-01-05 00:14:00,2.99319,2.99545,2.99319,2.99501,6000000.0
2009-01-05 00:15:00,2.99354,2.99534,2.9913,2.99517,5750000.0
2009-01-05 00:16:00,2.99282,2.99642,2.99242,2.99557,9750000.0
2009-01-05 00:17:00,2.99528,2.99528,2.99308,2.99334,10380000.0
2009-01-05 00:18:00,2.99438,2.99635,2.99438,2.99456,6250000.0
2009-01-05 00:19:00,2.99518,2.99518,2.99101,2.99101,9130000.0
2009-01-05 00:20:00,2.99509,2.99597,2.99306,2.9949,12250000.0
2009-01-05 00:21:00,2.9926,2.99538,2.9926,2.99417,7750000.0
2009-01-05 00:22:00,2.99493,2.99536,2.99459,2.99459,8500000.0
2009-01-05 00:23:00,2.99527,2.99527,2.9918,2.99465,9000000.0
2009-01-05 00:24:00,2.99479,2.9953,2.99368,2.99524,8130000.0
2009-01-05 00:25:00,2.99451,2.99572,2.99032,2.99342,11750000.0
2009-01-05 00:27:00,2.99489,2.99679,2.99375,2.99597,12250000.0
2009-01-05 00:28:00,2.99528,2.9969,2.99312,2.9967,9880000.0
2009-01-05 00:29:00,2.99728,2.99728,2.99273,2.99617,9250000.0
2009-01-05 00:30:00,2.99718,2.99724,2.99593,2.9966,8500000.0
2009-01-05 00:31:00,2.99483,2.99667,2.99265,2.99469,6250000.0
2009-01-05 00:32:00,2.99558,2.99733,2.99277,2.99724,10750000.0
2009-01-05 00:33:00,2.9948,2.99743,2.9948,2.99681,5880000.0
2009-01-05 00:34:00,2.99685,2.99823,2.99442,2.99772,9000000.0
2009-01-05 00:35:00,2.99483,2.99775,2.99131,2.99504,13750000.0
2009-01-05 00:36:00,2.99659,2.99715,2.99146,2.99715,8750000.0
2009-01-05 00:37:00,2.99123,2.99722,2.99123,2.99693,7500000.0
2009-01-05 00:38:00,2.99453,2.99659,2.992,2.99659,10000000.0
2009-01-05 00:39:00,2.99548,2.99673,2.99466,2.9963,5250000.0
2009-01-05 00:40:00,2.9943,3.00006,2.9943,2.99655,12000000.0
2009-01-05 00:41:00,2.99505,2.99713,2.99374,2.99507,5500000.0
2009-01-05 00:42:00,2.99588,2.99749,2.99272,2.99667,8500000.0
2009-01-05 00:43:00,2.99378,2.99767,2.99292,2.99702,9500000.0
2009-01-05 00:44:00,2.99462,2.99817,2.99402,2.99415,8880000.0
2009-01-05 00:45:00,2.99462,2.99811,2.99462,2.99811,9500000.0
2009-01-05 00:46:00,2.9956,2.99705,2.99148,2.99475,10750000.0
2009-01-05 00:47:00,2.99536,2.99604,2.98979,2.99604,9380000.0
2009-01-05 00:48:00,2.98937,2.99329,2.98815,2.99329,10250000.0
2009-01-05 00:49:00,2.99252,2.99321,2.99106,2.99106,6750000.0
2009-01-05 00:50:00,2.99173,2.99491,2.98869,2.99376,9130000.0
2009-01-05 00:51:00,2.99334,2.99541,2.99333,2.99541,10000000.0
2009-01-05 00:52:00,2.99418,2.99609,2.99284,2.99538,8250000.0
2009-01-05 00:53:00,2.99387,2.99672,2.99314,2.99447,13000000.0
2009-01-05 00:54:00,2.99595,2.9966,2.99403,2.9966,10750000.0
2009-01-05 00:55:00,2.99358,2.9967,2.99358,2.99626,7250000.0
2009-01-05 00:56:00,2.99581,2.9963,2.99345,2.9963,8750000.0
2009-01-05 00:57:00,2.99681,2.99681,2.99324,2.99525,6500000.0
2009-01-05 00:58:00,2.9963,2.99668,2.99166,2.99509,15250000.0
2009-01-05 00:59:00,2.99712,2.99763,2.99353,2.99732,11500000.0
2009-01-05 01:00:00,2.99473,2.99697,2.99124,2.99697,10250000.0
2009-01-05 01:01:00,2.99329,2.99615,2.99051,2.99531,11500000.0
2009-01-05 01:02:00,2.99546,2.99639,2.99314,2.99421,11630000.0
2009-01-05 01:03:00,2.99398,2.99569,2.99202,2.99341,8500000.0
2009-01-05 01:04:00,2.9955,2.9955,2.99167,2.99194,5750000.0
2009-01-05 01:05:00,2.98965,2.99334,2.98965,2.99273,5750000.0
2009-01-05 01:06:00,2.99165,2.99378,2.9915,2.99362,7000000.0
2009-01-05 01:07:00,2.99203,2.99314,2.99089,2.99089,8250000.0
2009-01-05 01:08:00,2.99333,2.99333,2.99158,2.99308,9750000.0
2009-01-05 01:09:00,2.99095,2.9938,2.9894,2.99379,7000000.0
2009-01-05 01:10:00,2.99163,2.99395,2.99018,2.99357,8130000.0
2009-01-05 01:11:00,2.9921,2.99381,2.98908,2.99289,13130000.0
2009-01-05 01:12:00,2.9906,2.99376,2.9906,2.9922,10500000.0
2009-01-05 01:13:00,2.99085,2.99211,2.98615,2.98615,10000000.0
2009-01-05 01:14:00,2.98953,2.99124,2.98499,2.98728,6250000.0
2009-01-05 01:15:00,2.98582,2.98703,2.98512,2.98559,8630000.0
2009-01-05 01:16:00,2.98716,2.98794,2.98469,2.98559,8500000.0
2009-01-05 01:17:00,2.98519,2.98684,2.98166,2.98285,10000000.0
2009-01-05 01:18:00,2.98484,2.98712,2.98128,2.98244,9750000.0
2009-01-05 01:19:00,2.98665,2.9885,2.98649,2.98732,14250000.0
2009-01-05 01:20:00,2.98599,2.98892,2.98556,2.98892,6500000.0
2009-01-05 01:21:00,2.9851,2.99053,2.9851,2.98792,7380000.0
2009-01-05 01:22:00,2.98891,2.98891,2.98522,2.98784,6500000.0
2009-01-05 01:23:00,2.98898,2.9907,2.98501,2.98894,8000000.0
2009-01-05 01:24:00,2.9849,2.989,2.9849,2.98552,5880000.0
2009-01-05 01:25:00,2.98619,2.98878,2.98368,2.98854,12010000.0
2009-01-05 01:26:00,2.98174,2.98871,2.98174,2.98484,12250000.0
2009-01-05 01:27:00,2.98793,2.99067,2.98784,2.98907,9500000.0
2009-01-05 01:28:00,2.9891,2.9891,2.98483,2.98845,13250000.0
2009-01-05 01:29:00,2.98885,2.98947,2.98714,2.98947,8750000.0
2009-01-05 01:30:00,2.98881,2.99072,2.98647,2.98647,7750000.0
2009-01-05 01:31:00,2.98876,2.99004,2.98656,2.98943,6750000.0
2009-01-05 01:32:00,2.98828,2.99073,2.98544,2.98935,13750000.0
2009-01-05 01:33:00,2.98867,2.99033,2.98701,2.99033,5750000.0
2009-01-05 01:34:00,2.98604,2.98921,2.98566,2.98753,6250000.0
2009-01-05 01:35:00,2.9886,2.99069,2.9869,2.99026,9000000.0
2009-01-05 01:36:00,2.99017,2.99017,2.98802,2.98892,7500000.0
2009-01-05 01:37:00,2.9854,2.99006,2.98486,2.98665,11880000.0
2009-01-05 01:38:00,2.98865,2.98945,2.98832,2.98912,7250000.0
2009-01-05 01:39:00,2.98973,2.98973,2.98392,2.98774,5250000.0
2009-01-05 01:40:00,2.988,2.98958,2.98697,2.98781,10250000.0
2009-01-05 01:41:00,2.98995,2.99056,2.98597,2.99045,10500000.0
2009-01-05 01:42:00,2.98877,2.98973,2.98504,2.98633,7750000.0
2009-01-05 01:43:00,2.98838,2.99085,2.98497,2.98978,8750000.0
2009-01-05 01:44:00,2.99013,2.99076,2.98381,2.98974,18000000.0
2009-01-05 01:45:00,2.98884,2.99066,2.98471,2.98903,13500000.0
2009-01-05 01:46:00,2.99048,2.9905,2.98723,2.98762,10750000.0
2009-01-05 01:47:00,2.9917,2.9917,2.98875,2.99021,8750000.0
2009-01-05 01:48:00,2.98551,2.99072,2.98551,2.98989,7750000.0
2009-01-05 01:49:00,2.98889,2.98975,2.98779,2.98934,11750000.0
2009-01-05 01:50:00,2.98552,2.98795,2.98467,2.98795,8880000.0
2009-01-05 01:51:00,2.9883,2.9883,2.98627,2.98721,5500000.0
2009-01-05 01:52:00,2.98836,2.98839,2.98408,2.98839,10250000.0
2009-01-05 01:53:00,2.98736,2.9888,2.98508,2.98508,7500000.0
2009-01-05 01:54:00,2.98934,2.98934,2.98621,2.98899,8000000.0
2009-01-05 01:55:00,2.9846,2.98886,2.98229,2.98733,16510000.0
2009-01-05 01:56:00,2.98576,2.98693,2.98163,2.98392,7500000.0
2009-01-05 01:57:00,2.98331,2.98534,2.97907,2.98272,14500000.0
2009-01-05 01:58:00,2.98115,2.98315,2.97955,2.98209,6750000.0
2009-01-05 02:01:00,2.9787,2.98151,2.97593,2.98025,7500000.0
2009-01-05 02:02:00,2.98179,2.98301,2.97809,2.98237,18500000.0
2009-01-05 02:03:00,2.98311,2.98311,2.97901,2.9816,6000000.0
2009-01-05 02:04:00,2.98313,2.98313,2.97858,2.97858,17510000.0
2009-01-05 02:05:00,2.98136,2.98187,2.97832,2.98132,9500000.0
2009-01-05 02:06:00,2.9761,2.9824,2.9761,2.9824,6750000.0
2009-01-05 02:07:00,2.98027,2.9827,2.9781,2.98182,8880000.0
2009-01-05 02:08:00,2.98025,2.9813,2.97961,2.98003,5500000.0
2009-01-05 02:09:00,2.9806,2.98152,2.97925,2.98028,9130000.0
2009-01-05 02:10:00,2.98056,2.98195,2.98056,2.98181,10500000.0
2009-01-05 02:11:00,2.97995,2.98138,2.97765,2.97765,7000000.0
2009-01-05 02:12:00,2.98181,2.98191,2.98039,2.98133,11000000.0
2009-01-05 02:13:00,2.97997,2.98286,2.97933,2.98206,9260000.0
2009-01-05 02:14:00,2.98213,2.98422,2.9783,2.98393,11500000.0
2009-01-05 02:15:00,2.98271,2.98607,2.97949,2.98316,18500000.0
2009-01-05 02:16:00,2.98469,2.98491,2.98006,2.98201,15250000.0
2009-01-05 02:17:00,2.97895,2.9849,2.97895,2.98443,7250000.0
2009-01-05 02:18:00,2.9844,2.9844,2.9795,2.98352,10500000.0
2009-01-05 02:19:00,2.98215,2.98421,2.9805,2.98153,10500000.0
2009-01-05 02:20:00,2.98334,2.98351,2.97938,2.98303,6130000.0
2009-01-05 02:21:00,2.98191,2.98456,2.98134,2.98456,7630000.0
2009-01-05 02:22:00,2.98161,2.98424,2.97811,2.97968,11630000.0
2009-01-05 02:23:00,2.98302,2.98528,2.98302,2.98512,7500000.0
2009-01-05 02:24:00,2.98284,2.98526,2.98178,2.98505,10250000.0
2009-01-05 02:25:00,2.98316,2.98443,2.9811,2.9811,9000000.0
2009-01-05 02:26:00,2.98371,2.9842,2.97996,2.9842,7750000.0
2009-01-05 02:27:00,2.98329,2.98579,2.98032,2.98401,10000000.0
2009-01-05 02:28:00,2.98562,2.98601,2.98285,2.98508,7000000.0
2009-01-05 02:29:00,2.98164,2.98567,2.98164,2.98422,7000000.0
2009-01-05 02:30:00,2.98509,2.98509,2.98338,2.9845,6500000.0
2009-01-05 02:31:00,2.98298,2.98537,2.98147,2.98465,11500000.0
2009-01-05 02:32:00,2.98437,2.9864,2.98179,2.98179,9630000.0
2009-01-05 02:33:00,2.97927,2.98536,2.97827,2.97827,11500000.0
2009-01-05 02:34:00,2.98346,2.98542,2.98012,2.98271,10130000.0
2009-01-05 02:35:00,2.98072,2.98543,2.98034,2.98034,5250000.0
2009-01-05 02:36:00,2.98455,2.98455,2.97848,2.98314,5000000.0
2009-01-05 02:37:00,2.98385,2.98434,2.98021,2.98427,10250000.0
2009-01-05 02:38:00,2.98369,2.98625,2.98107,2.98361,7500000.0
2009-01-05 02:39:00,2.9861,2.9861,2.98224,2.98429,6250000.0
2009-01-05 02:40:00,2.98713,2.98722,2.98479,2.98523,9000000.0
2009-01-05 02:41:00,2.98176,2.98562,2.98038,2.98522,9250000.0
2009-01-05 02:42:00,2.98504,2.98735,2.98322,2.98676,11500000.0
2009-01-05 02:43:00,2.9841,2.9874,2.98362,2.98378,9000000.0
2009-01-05 02:44:00,2.98595,2.98626,2.98389,2.98436,10000000.0
2009-01-05 02:45:00,2.98465,2.98465,2.9782,2.98243,8630000.0
2009-01-05 02:46:00,2.97966,2.9838,2.97966,2.98288,5250000.0
2009-01-05 02:47:00,2.98323,2.98396,2.98155,2.98155,10500000.0
2009-01-05 02:48:00,2.98152,2.98385,2.97906,2.98328,13000000.0
2009-01-05 02:49:00,2.98188,2.98338,2.97969,2.98163,10500000.0
2009-01-05 02:50:00,2.98252,2.98274,2.97948,2.98121,6500000.0
2009-01-05 02:51:00,2.98286,2.98286,2.97943,2.98094,6000000.0
2009-01-05 02:52:00,2.97919,2.98232,2.97919,2.98185,7750000.0
2009-01-05 02:53:00,2.98147,2.98147,2.97734,2.97858,5500000.0
2009-01-05 02:54:00,2.97886,2.97946,2.97508,2.9755,5500000.0
2009-01-05 02:55:00,2.97936,2.97936,2.97607,2.97607,5500000.0
2009-01-05 02:56:00,2.97509,2.97609,2.9726,2.97444,11000000.0
2009-01-05 02:57:00,2.97459,2.97618,2.9732,2.97358,11130000.0
2009-01-05 02:58:00,2.97488,2.97819,2.97162,2.97574,12250000.0
2009-01-05 02:59:00,2.97932,2.97932,2.97234,2.97795,8630000.0
2009-01-05 03:00:00,2.97738,2.97846,2.97467,2.97846,8130000.0
2009-01-05 03:01:00,2.97721,2.97818,2.97385,2.97588,16630000.0
2009-01-05 03:02:00,2.97824,2.97824,2.97527,2.97614,6250000.0
2009-01-05 03:03:00,2.97577,2.9774,2.97382,2.97728,8000000.0
2009-01-05 03:04:00,2.97571,2.97874,2.97571,2.97696,7500000.0
2009-01-05 03:05:00,2.97815,2.97828,2.97492,2.97579,11750000.0
2009-01-05 03:06:00,2.97638,2.97925,2.97351,2.9751,12500000.0
2009-01-05 03:07:00,2.97517,2.97808,2.975,2.97722,5250000.0
2009-01-05 03:08:00,2.97828,2.97853,2.97698,2.97773,11500000.0
2009-01-05 03:09:00,2.9772,2.97855,2.97307,2.97812,10500000.0
2009-01-05 03:10:00,2.97647,2.97886,2.97562,2.97566,7000000.0
2009-01-05 03:11:00,2.9781,2.97827,2.97269,2.97285,9000000.0
2009-01-05 03:12:00,2.97575,2.97833,2.97195,2.97833,8250000.0
2009-01-05 03:13:00,2.97731,2.97791,2.9734,2.97752,12250000.0
2009-01-05 03:14:00,2.97858,2.97962,2.97703,2.97752,13250000.0
2009-01-05 03:15:00,2.97725,2.98269,2.97725,2.97945,9250000.0
2009-01-05 03:16:00,2.98048,2.98057,2.97664,2.9778,7000000.0
2009-01-05 03:17:00,2.97967,2.97975,2.97567,2.97782,6250000.0
2009-01-05 03:18:00,2.97804,2.98001,2.97735,2.97942,9500000.0
2009-01-05 03:19:00,2.98073,2.98099,2.97483,2.9771,15630000.0
2009-01-05 03:20:00,2.979,2.97967,2.97803,2.97842,7750000.0
2009-01-05 03:21:00,2.97907,2.97907,2.9744,2.9756,7500000.0
2009-01-05 03:22:00,2.97857,2.98007,2.97346,2.97346,10500000.0
2009-01-05 03:23:00,2.98045,2.98045,2.9748,2.97919,8750000.0
2009-01-05 03:24:00,2.9782,2.97986,2.97295,2.97497,16380000.0
2009-01-05 03:25:00,2.97872,2.97939,2.97503,2.97774,6000000.0
2009-01-05 03:26:00,2.97909,2.97909,2.97707,2.97873,5880000.0
2009-01-05 03:27:00,2.97968,2.97968,2.97359,2.97668,9380000.0
2009-01-05 03:28:00,2.97539,2.97815,2.97412,2.97689,5750000.0
2009-01-05 03:29:00,2.97817,2.97954,2.9779,2.97954,10250000.0
2009-01-05 03:30:00,2.97915,2.98099,2.97622,2.97845,8000000.0
2009-01-05 03:31:00,2.98022,2.98022,2.97533,2.97822,10500000.0
2009-01-05 03:32:00,2.97839,2.9801,2.97682,2.97836,12000000.0
2009-01-05 03:33:00,2.9789,2.98026,2.9789,2.97926,3760000.0
2009-01-05 03:34:00,2.97913,2.98186,2.97538,2.98085,7750000.0
2009-01-05 03:35:00,2.98174,2.98223,2.98042,2.98066,6000000.0
2009-01-05 03:36:00,2.98221,2.98241,2.97725,2.98241,9500000.0
2009-01-05 03:37:00,2.98143,2.98236,2.98065,2.98087,7380000.0
2009-01-05 03:38:00,2.98132,2.98196,2.9798,2.9798,7000000.0
2009-01-05 03:39:00,2.97973,2.98224,2.97779,2.98135,15000000.0
2009-01-05 03:40:00,2.97805,2.98254,2.97805,2.98254,9500000.0
2009-01-05 03:41:00,2.97845,2.98077,2.97782,2.97782,11130000.0
2009-01-05 03:42:00,2.97892,2.98052,2.97781,2.97935,6500000.0
2009-01-05 03:43:00,2.97907,2.98254,2.97813,2.97908,8000000.0
2009-01-05 03:44:00,2.98064,2.98141,2.9772,2.97979,5500000.0
2009-01-05 03:45:00,2.98073,2.98101,2.97905,2.98031,6250000.0
2009-01-05 03:46:00,2.98022,2.98045,2.97743,2.97792,9000000.0
2009-01-05 03:47:00,2.98052,2.98052,2.97662,2.97662,6750000.0
2009-01-05 03:48:00,2.97912,2.97962,2.97553,2.97703,10000000.0
2009-01-05 03:49:00,2.97758,2.97988,2.97758,2.97988,6250000.0
2009-01-05 03:50:00,2.97654,2.98001,2.97534,2.97534,5750000.0
2009-01-05 03:51:00,2.97827,2.98073,2.97544,2.98073,13000000.0
2009-01-05 03:52:00,2.97835,2.98156,2.97731,2.97851,7500000.0
2009-01-05 03:53:00,2.97984,2.98107,2.97664,2.97664,7380000.0
2009-01-05 03:54:00,2.98091,2.98091,2.97626,2.97962,10250000.0
2009-01-05 03:55:00,2.98113,2.98113,2.97599,2.97858,12250000.0
2009-01-05 03:56:00,2.97793,2.97965,2.97517,2.97965,8500000.0
2009-01-05 03:57:00,2.97752,2.98084,2.97752,2.98028,6250000.0
2009-01-05 03:58:00,2.97996,2.98006,2.97586,2.97979,6380000.0
2009-01-05 03:59:00,2.98072,2.98072,2.97711,2.97964,7250000.0
2009-01-05 04:01:00,2.98035,2.98059,2.97841,2.98059,7750000.0
2009-01-05 04:02:00,2.97866,2.98059,2.97866,2.98006,6380000.0
2009-01-05 04:03:00,2.97689,2.98154,2.9758,2.97982,9000000.0
2009-01-05 04:04:00,2.98057,2.98208,2.9791,2.9811,9000000.0
2009-01-05 04:05:00,2.98226,2.98279,2.98106,2.98259,9750000.0
2009-01-05 04:06:00,2.98132,2.98378,2.98132,2.98179,7250000.0
2009-01-05 04:07:00,2.98295,2.98437,2.98167,2.98203,7750000.0
2009-01-05 04:08:00,2.9849,2.98797,2.97923,2.98797,11000000.0
2009-01-05 04:09:00,2.98709,2.98899,2.98515,2.98821,6250000.0
2009-01-05 04:10:00,2.98548,2.98919,2.98434,2.98787,8880000.0
2009-01-05 04:11:00,2.98769,2.99037,2.98769,2.98977,8130000.0
2009-01-05 04:12:00,2.98967,2.9937,2.98967,2.993,8750000.0
2009-01-05 04:13:00,2.99303,2.99303,2.98758,2.99061,15750000.0
2009-01-05 04:14:00,2.98982,2.99392,2.98971,2.99392,5750000.0
2009-01-05 04:15:00,2.99466,2.99466,2.99008,2.99153,7250000.0
2009-01-05 04:16:00,2.99183,2.99609,2.99183,2.99274,9380000.0
2009-01-05 04:17:00,2.99463,2.99522,2.99168,2.99185,11000000.0
2009-01-05 04:18:00,2.99313,2.99313,2.98727,2.99108,11500000.0
2009-01-05 04:19:00,2.99169,2.99293,2.98793,2.99107,9500000.0
2009-01-05 04:20:00,2.99168,2.99168,2.98645,2.98942,9750000.0
2009-01-05 04:21:00,2.99037,2.99037,2.98799,2.98845,10260000.0
2009-01-05 04:22:00,2.99167,2.99177,2.98794,2.99077,10000000.0
2009-01-05 04:23:00,2.98917,2.99101,2.98623,2.98949,9880000.0
2009-01-05 04:24:00,2.98926,2.99246,2.98881,2.98881,13500000.0
2009-01-05 04:25:00,2.99298,2.99298,2.98817,2.98917,6880000.0
2009-01-05 04:26:00,2.99003,2.9942,2.99003,2.99071,7750000.0
2009-01-05 04:27:00,2.99742,2.99755,2.9948,2.99677,10750000.0
2009-01-05 04:28:00,2.9975,2.99767,2.9919,2.99464,10880000.0
2009-01-05 04:29:00,2.99596,2.9966,2.99522,2.99522,6250000.0
2009-01-05 04:30:00,2.99227,2.99583,2.99105,2.99565,14000000.0
2009-01-05 04:31:00,2.9925,2.99524,2.99064,2.99064,8250000.0
2009-01-05 04:32:00,2.99458,2.99458,2.99123,2.99178,7750000.0
2009-01-05 04:33:00,2.99043,2.99381,2.98801,2.99381,8000000.0
2009-01-05 04:34:00,2.99252,2.99401,2.98672,2.9878,10500000.0
2009-01-05 04:35:00,2.99396,2.99396,2.98804,2.99342,7000000.0
2009-01-05 04:36:00,2.99356,2.99402,2.98823,2.98823,10130000.0
2009-01-05 04:37:00,2.99205,2.9931,2.99062,2.99243,9250000.0
2009-01-05 04:38:00,2.99109,2.99221,2.99036,2.99098,5250000.0
2009-01-05 04:39:00,2.9909,2.99351,2.98717,2.99002,7000000.0
2009-01-05 04:40:00,2.99034,2.99266,2.98878,2.99266,9130000.0
2009-01-05 04:41:00,2.99265,2.99265,2.98831,2.99029,14130000.0
2009-01-05 04:42:00,2.99177,2.99177,2.9868,2.98837,7750000.0
2009-01-05 04:43:00,2.99068,2.99138,2.98838,2.99049,8250000.0
2009-01-05 04:44:00,2.99053,2.99074,2.98846,2.99037,8750000.0
2009-01-05 04:45:00,2.98844,2.99023,2.9859,2.98706,9630000.0
2009-01-05 04:46:00,2.99031,2.99192,2.98731,2.9912,12250000.0
2009-01-05 04:47:00,2.99182,2.9936,2.988,2.98906,8250000.0
2009-01-05 04:48:00,2.99232,2.99298,2.98837,2.98837,5500000.0
2009-01-05 04:49:00,2.99052,2.99254,2.98883,2.9899,11130000.0
2009-01-05 04:50:00,2.99047,2.99192,2.98677,2.99178,11500000.0
2009-01-05 04:51:00,2.9907,2.99252,2.98771,2.98771,9750000.0
2009-01-05 04:52:00,2.99107,2.99209,2.98718,2.99047,7750000.0
2009-01-05 04:53:00,2.99295,2.99314,2.99008,2.99228,8750000.0
2009-01-05 04:54:00,2.9904,2.99288,2.98954,2.99288,8630000.0
2009-01-05 04:55:00,2.99129,2.99226,2.9874,2.98853,10000000.0
2009-01-05 04:56:00,2.99331,2.99402,2.99071,2.99317,4880000.0
2009-01-05 04:57:00,2.99473,2.99473,2.99207,2.99469,10250000.0
2009-01-05 04:58:00,2.99413,2.99517,2.99126,2.99225,19500000.0
2009-01-05 04:59:00,2.99563,2.99622,2.99283,2.99622,9500000.0
2009-01-05 05:00:00,2.99509,2.99516,2.99151,2.99291,13750000.0
2009-01-05 05:01:00,2.99445,2.9949,2.99284,2.99383,6250000.0
2009-01-05 05:02:00,2.99369,2.99447,2.99327,2.994,10000000.0
2009-01-05 05:03:00,2.99384,2.99502,2.99337,2.99339,7750000.0
2009-01-05 05:04:00,2.99582,2.99616,2.99261,2.99424,13380000.0
2009-01-05 05:05:00,2.99502,2.9976,2.99181,2.99509,13750000.0
2009-01-05 05:06:00,2.99305,2.99804,2.99305,2.99482,12250000.0
2009-01-05 05:07:00,2.9938,2.9954,2.99368,2.9954,11500000.0
2009-01-05 05:08:00,2.99185,2.99523,2.99089,2.99523,5880000.0
2009-01-05 05:09:00,2.99373,2.99506,2.99083,2.99432,11250000.0
2009-01-05 05:10:00,2.99318,2.9956,2.99318,2.99549,8250000.0
2009-01-05 05:11:00,2.99526,2.99566,2.99398,2.99486,7500000.0
2009-01-05 05:12:00,2.99489,2.99489,2.99144,2.99297,11380000.0
2009-01-05 05:13:00,2.99481,2.99481,2.99084,2.99084,9750000.0
2009-01-05 05:14:00,2.9907,2.99463,2.99039,2.99414,5750000.0
2009-01-05 05:15:00,2.99413,2.99529,2.99075,2.99529,6750000.0
2009-01-05 05:16:00,2.99342,2.99605,2.99326,2.99579,12760000.0
2009-01-05 05:17:00,2.99545,2.99545,2.99309,2.99376,6000000.0
2009-01-05 05:18:00,2.99434,2.99655,2.992,2.9963,10500000.0
2009-01-05 05:19:00,2.99673,2.99673,2.99395,2.99585,10880000.0
2009-01-05 05:20:00,2.99602,2.9969,2.99187,2.99337,12250000.0
2009-01-05 05:21:00,2.99431,2.99583,2.99113,2.99583,19250000.0
2009-01-05 05:22:00,2.99487,2.99654,2.99196,2.99196,8500000.0
2009-01-05 05:23:00,2.99698,2.99748,2.99243,2.99748,5630000.0
2009-01-05 05:24:00,2.99471,2.99593,2.99181,2.99323,7500000.0
2009-01-05 05:25:00,2.99387,2.99722,2.99336,2.99462,9000000.0
2009-01-05 05:26:00,2.9937,2.99609,2.99107,2.99394,11750000.0
2009-01-05 05:27:00,2.99515,2.99515,2.99262,2.99262,9250000.0
2009-01-05 05:28:00,2.99495,2.99495,2.9926,2.9926,6000000.0
2009-01-05 05:29:00,2.99125,2.99371,2.98938,2.99232,11750000.0
2009-01-05 05:30:00,2.99185,2.99338,2.98766,2.99295,8130000.0
2009-01-05 05:31:00,2.99068,2.99335,2.99053,2.99236,8500000.0
2009-01-05 05:32:00,2.99524,2.99524,2.98882,2.99361,8000000.0
2009-01-05 05:33:00,2.99252,2.99357,2.99125,2.99357,6250000.0
2009-01-05 05:34:00,2.99251,2.9939,2.98887,2.9939,9510000.0
2009-01-05 05:35:00,2.99153,2.9934,2.98886,2.99173,5880000.0
2009-01-05 05:36:00,2.99447,2.99447,2.99117,2.99117,9630000.0
2009-01-05 05:37:00,2.99099,2.99279,2.98998,2.99166,5500000.0
2009-01-05 05:38:00,2.99045,2.99284,2.99045,2.99056,15000000.0
2009-01-05 05:39:00,2.99208,2.99208,2.98609,2.99145,11630000.0
2009-01-05 05:40:00,2.9916,2.99184,2.98961,2.98961,5250000.0
2009-01-05 05:41:00,2.99022,2.99187,2.99005,2.99097,6000000.0
2009-01-05 05:42:00,2.98955,2.99134,2.98567,2.99071,6500000.0
2009-01-05 05:43:00,2.98971,2.99264,2.98848,2.99085,7000000.0
2009-01-05 05:44:00,2.98708,2.99111,2.98637,2.99061,9130000.0
2009-01-05 05:45:00,2.99102,2.9911,2.98743,2.99068,8500000.0
2009-01-05 05:46:00,2.99024,2.99053,2.9881,2.9893,7750000.0
2009-01-05 05:47:00,2.99009,2.99258,2.98882,2.98882,7500000.0
2009-01-05 05:48:00,2.99001,2.99282,2.98944,2.9918,7750000.0
2009-01-05 05:49:00,2.99099,2.99202,2.99004,2.99004,8130000.0
2009-01-05 05:50:00,2.99024,2.99282,2.98672,2.98854,6000000.0
2009-01-05 05:51:00,2.99141,2.99319,2.98949,2.99137,12750000.0
2009-01-05 05:52:00,2.98979,2.99131,2.98605,2.98984,7380000.0
2009-01-05 05:53:00,2.9916,2.99211,2.98633,2.99017,11880000.0
2009-01-05 05:54:00,2.98904,2.99072,2.98904,2.99033,6000000.0
2009-01-05 05:55:00,2.98918,2.9907,2.98583,2.98965,6250000.0
2009-01-05 05:56:00,2.98906,2.99026,2.98498,2.98737,11000000.0
2009-01-05 05:57:00,2.98742,2.99024,2.98635,2.98635,6000000.0
2009-01-05 05:58:00,2.98793,2.98913,2.98793,2.98796,6000000.0
2009-01-05 05:59:00,2.9856,2.98986,2.9856,2.98879,8880000.0
2009-01-05 06:00:00,2.98387,2.99035,2.98387,2.9889,9000000.0
2009-01-05 06:01:00,2.9904,2.99067,2.98781,2.98924,12630000.0
2009-01-05 06:02:00,2.9902,2.99205,2.98672,2.99205,13000000.0
2009-01-05 06:03:00,2.98843,2.9914,2.98843,2.9905,6750000.0
2009-01-05 06:04:00,2.99237,2.99237,2.98682,2.98686,7000000.0
2009-01-05 06:05:00,2.99001,2.99222,2.98906,2.99205,7000000.0
2009-01-05 06:06:00,2.98604,2.99093,2.98604,2.98867,11750000.0
2009-01-05 06:07:00,2.99018,2.99048,2.98722,2.98722,8500000.0
2009-01-05 06:08:00,2.98776,2.99083,2.98725,2.98953,8250000.0
2009-01-05 06:09:00,2.99143,2.99244,2.98598,2.98987,10500000.0
2009-01-05 06:10:00,2.98924,2.99014,2.98697,2.98889,8500000.0
2009-01-05 06:11:00,2.98999,2.99071,2.98801,2.99071,9380000.0
2009-01-05 06:12:00,2.98877,2.99168,2.9883,2.98884,9250000.0
2009-01-05 06:13:00,2.99171,2.99171,2.98924,2.98924,8500000.0
2009-01-05 06:14:00,2.98844,2.99129,2.98726,2.99024,11010000.0
2009-01-05 06:15:00,2.9888,2.9899,2.98658,2.98706,10880000.0
2009-01-05 06:16:00,2.99147,2.99157,2.98736,2.99023,14000000.0
2009-01-05 06:17:00,2.99046,2.99078,2.98832,2.98869,6250000.0
2009-01-05 06:18:00,2.9896,2.99077,2.98645,2.98898,10750000.0
2009-01-05 06:19:00,2.98743,2.99067,2.98743,2.98983,11000000.0
2009-01-05 06:20:00,2.98856,2.9905,2.98595,2.9894,10380000.0
2009-01-05 06:21:00,2.99104,2.99104,2.98662,2.98662,10000000.0
2009-01-05 06:22:00,2.98891,2.99177,2.98735,2.99063,11000000.0
2009-01-05 06:23:00,2.98535,2.98948,2.98535,2.98907,5630000.0
2009-01-05 06:24:00,2.98551,2.99007,2.98539,2.98766,11000000.0
2009-01-05 06:25:00,2.98912,2.98912,2.98445,2.98792,10000000.0
2009-01-05 06:26:00,2.98754,2.98873,2.98245,2.9853,8250000.0
2009-01-05 06:27:00,2.98672,2.98672,2.98241,2.98541,11500000.0
2009-01-05 06:28:00,2.98789,2.98959,2.98242,2.98955,5500000.0
2009-01-05 06:29:00,2.98877,2.98897,2.98542,2.9889,9250000.0
2009-01-05 06:30:00,2.98718,2.98958,2.98415,2.98415,11880000.0
2009-01-05 06:31:00,2.98907,2.98907,2.98499,2.9868,8760000.0
2009-01-05 06:32:00,2.98831,2.98925,2.985,2.98623,8130000.0
2009-01-05 06:33:00,2.98571,2.98982,2.98571,2.98982,6880000.0
2009-01-05 06:34:00,2.98832,2.98856,2.98537,2.98537,9000000.0
2009-01-05 06:35:00,2.9888,2.99039,2.98547,2.98583,13000000.0
2009-01-05 06:36:00,2.98747,2.99034,2.98508,2.98814,7880000.0
2009-01-05 06:37:00,2.98853,2.98874,2.98547,2.98599,9750000.0
2009-01-05 06:38:00,2.98773,2.99016,2.98675,2.98989,9000000.0
2009-01-05 06:39:00,2.9887,2.98978,2.98656,2.98978,8630000.0
2009-01-05 06:40:00,2.98846,2.99089,2.98846,2.98973,8250000.0
2009-01-05 06:41:00,2.99147,2.99147,2.98588,2.9902,7750000.0
2009-01-05 06:42:00,2.98891,2.99078,2.9873,2.98964,7750000.0
2009-01-05 06:43:00,2.9891,2.9911,2.98818,2.98926,10260000.0
2009-01-05 06:44:00,2.98477,2.99164,2.98477,2.99103,5880000.0
2009-01-05 06:45:00,2.99057,2.99137,2.98747,2.98927,9500000.0
2009-01-05 06:46:00,2.99155,2.99155,2.98505,2.99073,9000000.0
2009-01-05 06:47:00,2.98965,2.99191,2.98492,2.99191,10750000.0
2009-01-05 06:48:00,2.98947,2.99233,2.98672,2.98672,8260000.0
2009-01-05 06:49:00,2.99067,2.99327,2.98778,2.99327,11000000.0
2009-01-05 06:50:00,2.98834,2.99141,2.9859,2.9859,7250000.0
2009-01-05 06:51:00,2.98979,2.99155,2.98888,2.99155,13380000.0
2009-01-05 06:52:00,2.99013,2.9913,2.98957,2.98977,6500000.0
2009-01-05 06:53:00,2.98898,2.99122,2.9854,2.99112,11750000.0
2009-01-05 06:54:00,2.99086,2.99139,2.98554,2.98928,10250000.0
2009-01-05 06:55:00,2.99022,2.99161,2.98682,2.98992,18500000.0
2009-01-05 06:56:00,2.99068,2.99102,2.98729,2.99023,7500000.0
2009-01-05 06:57:00,2.98868,2.99195,2.98868,2.99097,14000000.0
2009-01-05 06:58:00,2.98577,2.99093,2.98577,2.98903,5250000.0
2009-01-05 06:59:00,2.99071,2.99071,2.98777,2.98821,9750000.0
2009-01-05 07:00:00,2.98968,2.99025,2.98823,2.98846,5750000.0
2009-01-05 07:02:00,2.98921,2.9924,2.98752,2.98891,8000000.0
2009-01-05 07:03:00,2.9889,2.99074,2.98698,2.98999,7500000.0
2009-01-05 07:04:00,2.99205,3.0023,2.99042,2.99143,8880000.0
2009-01-05 07:05:00,2.98771,2.99196,2.9873,2.98912,12000000.0
2009-01-05 07:06:00,2.99006,2.99085,2.9883,2.98982,5380000.0
2009-01-05 07:07:00,2.98673,2.99053,2.98673,2.99053,7380000.0
2009-01-05 07:08:00,2.99106,2.99106,2.98924,2.98924,6000000.0
2009-01-05 07:09:00,2.99117,2.99117,2.98808,2.98837,9250000.0
2009-01-05 07:10:00,2.99013,2.99082,2.98639,2.99025,11010000.0
2009-01-05 07:11:00,2.98784,2.98925,2.98671,2.98732,5750000.0
2009-01-05 07:12:00,2.98291,2.9878,2.98291,2.9878,5880000.0
2009-01-05 07:13:00,2.98815,2.98863,2.98119,2.98119,8250000.0
2009-01-05 07:14:00,2.98602,2.98729,2.98602,2.98729,7750000.0
2009-01-05 07:15:00,2.98804,2.98804,2.98213,2.98213,8500000.0
2009-01-05 07:16:00,2.98579,2.9881,2.98446,2.98615,7000000.0
2009-01-05 07:17:00,2.98821,2.98821,2.98363,2.98466,9000000.0
2009-01-05 07:18:00,2.98834,2.9889,2.9869,2.98749,13500000.0
2009-01-05 07:19:00,2.98524,2.98866,2.98524,2.98549,5880000.0
2009-01-05 07:20:00,2.98708,2.98938,2.98667,2.98709,5500000.0
2009-01-05 07:21:00,2.98787,2.9898,2.98562,2.98899,10880000.0
2009-01-05 07:22:00,2.98952,2.98952,2.98453,2.98822,8500000.0
2009-01-05 07:23:00,2.98772,2.99032,2.98772,2.98781,14630000.0
2009-01-05 07:25:00,2.99017,2.99017,2.98504,2.98893,16500000.0
2009-01-05 07:26:00,2.98805,2.98922,2.98449,2.98449,11500000.0
2009-01-05 07:27:00,2.98446,2.98982,2.98446,2.98965,14130000.0
2009-01-05 07:28:00,2.99095,2.99151,2.98608,2.98704,13750000.0
2009-01-05 07:29:00,2.98867,2.99076,2.98846,2.98858,11000000.0
2009-01-05 07:30:00,2.98844,2.99013,2.98589,2.98589,13500000.0
2009-01-05 07:31:00,2.9887,2.99037,2.98581,2.98964,21130000.0
2009-01-05 07:32:00,2.98908,2.99077,2.98563,2.98832,8500000.0
2009-01-05 07:33:00,2.98942,2.98953,2.98648,2.98875,8000000.0
2009-01-05 07:34:00,2.9872,2.99041,2.98623,2.98623,10000000.0
2009-01-05 07:35:00,2.98733,2.9897,2.98414,2.98635,9000000.0
2009-01-05 07:36:00,2.98582,2.98676,2.98391,2.98428,9250000.0
2009-01-05 07:37:00,2.98732,2.9881,2.98341,2.98341,7500000.0
2009-01-05 07:38:00,2.98743,2.98829,2.98317,2.98761,11500000.0
2009-01-05 07:39:00,2.98644,2.98968,2.98644,2.9881,8000000.0
2009-01-05 07:40:00,2.98918,2.98945,2.98688,2.98688,10000000.0
2009-01-05 07:41:00,2.98674,2.98837,2.98502,2.98837,13130000.0
2009-01-05 07:42:00,2.98313,2.98672,2.98313,2.98492,9250000.0
2009-01-05 07:43:00,2.98704,2.98921,2.98501,2.98753,8000000.0
2009-01-05 07:45:00,2.98377,2.98881,2.98377,2.98881,8250000.0
2009-01-05 07:46:00,2.98272,2.98908,2.98272,2.98406,13130000.0
2009-01-05 07:47:00,2.98598,2.98897,2.98598,2.98631,7250000.0
2009-01-05 07:48:00,2.98778,2.98955,2.98398,2.98937,7000000.0
2009-01-05 07:49:00,2.9855,2.98868,2.98395,2.98634,10500000.0
2009-01-05 07:50:00,2.98859,2.99054,2.98546,2.99054,13500000.0
2009-01-05 07:51:00,2.98804,2.98947,2.98804,2.98947,6000000.0
2009-01-05 07:52:00,2.98997,2.98997,2.98547,2.98897,7000000.0
2009-01-05 07:53:00,2.98815,2.98905,2.98462,2.98891,6750000.0
2009-01-05 07:54:00,2.98698,2.98773,2.9803,2.98757,11630000.0
2009-01-05 07:55:00,2.98567,2.98737,2.9852,2.98618,6630000.0
2009-01-05 07:56:00,2.98552,2.98822,2.98552,2.98715,9500000.0
2009-01-05 07:57:00,2.98887,2.98887,2.98503,2.9881,5750000.0
2009-01-05 07:58:00,2.98878,2.98878,2.98468,2.98769,9500000.0
2009-01-05 07:59:00,2.98462,2.98748,2.98462,2.98573,13250000.0
2009-01-05 08:00:00,2.98584,2.98708,2.98007,2.98688,5630000.0
2009-01-05 08:01:00,2.98574,2.98803,2.98175,2.98621,9250000.0
2009-01-05 08:02:00,2.98735,2.9884,2.98375,2.98667,8250000.0
2009-01-05 08:03:00,2.98824,2.98848,2.98366,2.98624,9880000.0
2009-01-05 08:04:00,2.98785,2.98837,2.98342,2.986,8750000.0
2009-01-05 08:05:00,2.987,2.98717,2.98341,2.98662,12880000.0
2009-01-05 08:06:00,2.98795,2.98858,2.98521,2.98521,9130000.0
2009-01-05 08:07:00,2.98326,2.98816,2.98326,2.98642,6260000.0
2009-01-05 08:08:00,2.98482,2.98688,2.98482,2.98563,8000000.0
2009-01-05 08:09:00,2.98311,2.98617,2.98125,2.98499,10750000.0
2009-01-05 08:10:00,2.9811,2.98681,2.9811,2.98602,10500000.0
2009-01-05 08:11:00,2.98515,2.98804,2.98332,2.98784,12000000.0
2009-01-05 08:12:00,2.98596,2.98825,2.98402,2.98548,6380000.0
2009-01-05 08:13:00,2.98421,2.98713,2.98414,2.98662,12250000.0
2009-01-05 08:14:00,2.98505,2.98805,2.98319,2.98612,10750000.0
2009-01-05 08:15:00,2.98445,2.98685,2.98355,2.98627,5880000.0
2009-01-05 08:16:00,2.98438,2.98438,2.98127,2.98133,12250000.0
2009-01-05 08:17:00,2.98045,2.98294,2.97817,2.98079,8750000.0
2009-01-05 08:18:00,2.97726,2.98188,2.97651,2.97651,11750000.0
2009-01-05 08:19:00,2.98009,2.98225,2.97968,2.98225,8750000.0
2009-01-05 08:20:00,2.98089,2.98261,2.97729,2.97729,9130000.0
2009-01-05 08:21:00,2.98168,2.98254,2.98021,2.98085,6750000.0
2009-01-05 08:22:00,2.98079,2.98321,2.97791,2.97791,12250000.0
2009-01-05 08:23:00,2.97906,2.98073,2.977,2.97889,13250000.0
2009-01-05 08:24:00,2.98165,2.9822,2.98044,2.98155,6000000.0
2009-01-05 08:25:00,2.9788,2.98092,2.97552,2.9803,7760000.0
2009-01-05 08:26:00,2.97926,2.98213,2.97826,2.9794,12250000.0
2009-01-05 08:27:00,2.97974,2.98245,2.97891,2.9807,6000000.0
2009-01-05 08:28:00,2.98189,2.98353,2.97854,2.98246,6130000.0
2009-01-05 08:29:00,2.97945,2.9826,2.97796,2.9826,9250000.0
2009-01-05 08:30:00,2.98051,2.98386,2.98003,2.98211,9750000.0
2009-01-05 08:31:00,2.98128,2.98235,2.98036,2.98212,9130000.0
2009-01-05 08:32:00,2.97891,2.98195,2.97632,2.98195,9750000.0
2009-01-05 08:33:00,2.98028,2.98249,2.97834,2.97946,11880000.0
2009-01-05 08:34:00,2.98124,2.98241,2.9779,2.9779,8000000.0
2009-01-05 08:35:00,2.98241,2.98366,2.97971,2.98208,10750000.0
2009-01-05 08:36:00,2.98203,2.98496,2.98203,2.98397,10500000.0
2009-01-05 08:37:00,2.98327,2.98358,2.98212,2.98324,8250000.0
2009-01-05 08:38:00,2.98291,2.98444,2.98193,2.98346,6500000.0
2009-01-05 08:39:00,2.98114,2.98358,2.97923,2.97923,5750000.0
2009-01-05 08:40:00,2.98057,2.98386,2.98057,2.98111,10880000.0
2009-01-05 08:41:00,2.97918,2.98375,2.97918,2.9825,7380000.0
2009-01-05 08:42:00,2.98359,2.98448,2.97878,2.98403,15500000.0
2009-01-05 08:43:00,2.98345,2.98448,2.98001,2.98243,7250000.0
2009-01-05 08:44:00,2.98014,2.98255,2.97838,2.98032,6000000.0
2009-01-05 08:45:00,2.98039,2.98136,2.97674,2.97902,10000000.0
2009-01-05 08:46:00,2.97999,2.98157,2.97421,2.97999,11630000.0
2009-01-05 08:47:00,2.98046,2.98271,2.97658,2.97658,8000000.0
2009-01-05 08:48:00,2.97777,2.98186,2.97609,2.97933,11000000.0
2009-01-05 08:49:00,2.98025,2.98212,2.97901,2.98042,8630000.0
2009-01-05 08:50:00,2.98338,2.98338,2.97939,2.98161,6000000.0
2009-01-05 08:51:00,2.98006,2.98163,2.9755,2.97806,8000000.0
2009-01-05 08:52:00,2.97579,2.98185,2.97579,2.98185,7750000.0
2009-01-05 08:53:00,2.97902,2.98113,2.97601,2.98113,15250000.0
2009-01-05 08:54:00,2.97886,2.9813,2.97886,2.98084,8630000.0
2009-01-05 08:55:00,2.97841,2.98176,2.97794,2.97962,13380000.0
2009-01-05 08:56:00,2.98046,2.98055,2.97855,2.98055,7880000.0
2009-01-05 08:57:00,2.9795,2.98055,2.97633,2.97793,8750000.0
2009-01-05 08:58:00,2.97759,2.97975,2.97401,2.97849,12750000.0
2009-01-05 08:59:00,2.97874,2.97879,2.97501,2.97535,7750000.0
2009-01-05 09:00:00,2.97503,2.97702,2.97331,2.97688,6500000.0
2009-01-05 09:01:00,2.97521,2.9766,2.97319,2.97538,8000000.0
2009-01-05 09:02:00,2.9734,2.97711,2.97113,2.97113,8750000.0
2009-01-05 09:03:00,2.97214,2.97472,2.97194,2.97409,12750000.0
2009-01-05 09:04:00,2.97151,2.97891,2.97151,2.97837,5500000.0
2009-01-05 09:05:00,2.97371,2.97593,2.97371,2.97593,9250000.0
2009-01-05 09:06:00,2.97476,2.97609,2.9737,2.97555,14000000.0
2009-01-05 09:07:00,2.97661,2.97661,2.97281,2.97408,9250000.0
2009-01-05 09:08:00,2.97302,2.97574,2.9706,2.9706,10000000.0
2009-01-05 09:09:00,2.97442,2.97562,2.97377,2.97488,10000000.0
2009-01-05 09:10:00,2.9719,2.97553,2.9708,2.97553,8630000.0
2009-01-05 09:11:00,2.9749,2.9772,2.97105,2.97603,10250000.0
2009-01-05 09:12:00,2.97732,2.97875,2.97669,2.97704,7500000.0
2009-01-05 09:13:00,2.97726,2.97819,2.9745,2.97643,7250000.0
2009-01-05 09:14:00,2.97574,2.97696,2.97114,2.9752,6880000.0
2009-01-05 09:15:00,2.97683,2.97683,2.97342,2.97512,11000000.0
2009-01-05 09:16:00,2.97482,2.97634,2.973,2.97349,8250000.0
2009-01-05 09:17:00,2.97584,2.9762,2.97081,2.97385,10750000.0
2009-01-05 09:18:00,2.97477,2.97586,2.97177,2.97586,7630000.0
2009-01-05 09:19:00,2.97458,2.97583,2.97067,2.9733,8250000.0
2009-01-05 09:20:00,2.9744,2.97633,2.97114,2.97489,10250000.0
2009-01-05 09:21:00,2.97414,2.98027,2.97414,2.98027,10130000.0
2009-01-05 09:22:00,2.97781,2.97926,2.97419,2.97823,10250000.0
2009-01-05 09:23:00,2.97859,2.97914,2.9749,2.97779,7750000.0
2009-01-05 09:24:00,2.97726,2.97753,2.97192,2.97748,12500000.0
2009-01-05 09:25:00,2.97772,2.97772,2.97319,2.97645,8500000.0
2009-01-05 09:26:00,2.97586,2.97751,2.97223,2.97269,12510000.0
2009-01-05 09:27:00,2.97088,2.97746,2.97088,2.97746,7380000.0
2009-01-05 09:28:00,2.98041,2.98041,2.97572,2.97572,8750000.0
2009-01-05 09:29:00,2.97539,2.97738,2.9728,2.97738,15380000.0
2009-01-05 09:30:00,2.97553,2.97669,2.97255,2.97431,6250000.0
2009-01-05 09:31:00,2.97327,2.97517,2.97273,2.97468,7630000.0
2009-01-05 09:32:00,2.97326,2.97438,2.97184,2.97285,7250000.0
2009-01-05 09:33:00,2.97381,2.9741,2.97014,2.97307,8250000.0
2009-01-05 09:34:00,2.97305,2.97305,2.9697,2.9697,10250000.0
2009-01-05 09:35:00,2.9698,2.97266,2.96878,2.96989,7500000.0
2009-01-05 09:36:00,2.9669,2.97258,2.9669,2.96929,8760000.0
2009-01-05 09:37:00,2.96782,2.97432,2.96782,2.97286,7000000.0
2009-01-05 09:38:00,2.97553,2.97553,2.97165,2.97206,10750000.0
2009-01-05 09:39:00,2.97452,2.97766,2.97361,2.97766,11750000.0
2009-01-05 09:40:00,2.97721,2.97757,2.97397,2.97727,12500000.0
2009-01-05 09:41:00,2.97628,2.97731,2.97392,2.97676,6380000.0
2009-01-05 09:42:00,2.97554,2.97683,2.97179,2.97618,9750000.0
2009-01-05 09:43:00,2.97546,2.97605,2.97158,2.97513,6130000.0
2009-01-05 09:44:00,2.97385,2.97568,2.97368,2.97568,7750000.0
2009-01-05 09:45:00,2.97441,2.97441,2.96724,2.97336,11130000.0
2009-01-05 09:46:00,2.97311,2.97502,2.97145,2.97432,7130000.0
2009-01-05 09:47:00,2.97286,2.9732,2.9699,2.97244,5500000.0
2009-01-05 09:48:00,2.9696,2.97173,2.9692,2.97103,10250000.0
2009-01-05 09:49:00,2.97019,2.97148,2.96994,2.97046,6500000.0
2009-01-05 09:50:00,2.97169,2.97201,2.96874,2.97165,6500000.0
2009-01-05 09:51:00,2.97246,2.97322,2.97084,2.97084,6500000.0
2009-01-05 09:52:00,2.97014,2.9716,2.96848,2.9716,7250000.0
2009-01-05 09:53:00,2.97032,2.97278,2.96938,2.97205,7000000.0
2009-01-05 09:54:00,2.96949,2.9777,2.96789,2.97365,9250000.0
2009-01-05 09:55:00,2.97275,2.97357,2.96887,2.97077,10880000.0
2009-01-05 09:56:00,2.96951,2.97194,2.96861,2.9707,10000000.0
2009-01-05 09:57:00,2.97146,2.97358,2.96967,2.97131,18250000.0
2009-01-05 09:58:00,2.97231,2.97231,2.96611,2.97105,9000000.0
2009-01-05 09:59:00,2.97094,2.97322,2.96811,2.96926,8750000.0
2009-01-05 10:00:00,2.9671,2.9673,2.95973,2.95973,8750000.0
2009-01-05 10:01:00,2.9633,2.97265,2.96311,2.97097,9630000.0
2009-01-05 10:02:00,2.9707,2.97236,2.96918,2.97154,11750000.0
2009-01-05 10:03:00,2.97017,2.9732,2.9689,2.97196,11750000.0
2009-01-05 10:04:00,2.97284,2.97284,2.97037,2.97061,12500000.0
2009-01-05 10:05:00,2.97309,2.97309,2.96546,2.97154,10250000.0
2009-01-05 10:06:00,2.97247,2.97298,2.97123,2.97182,5750000.0
2009-01-05 10:07:00,2.9702,2.97337,2.9692,2.97269,10380000.0
2009-01-05 10:08:00,2.97288,2.97559,2.96931,2.97447,9000000.0
2009-01-05 10:09:00,2.9759,2.98044,2.97313,2.97978,13500000.0
2009-01-05 10:10:00,2.98086,2.98302,2.97974,2.98139,7250000.0
2009-01-05 10:11:00,2.98405,2.987,2.9831,2.9831,5250000.0
2009-01-05 10:12:00,2.98618,2.98618,2.98213,2.98358,7750000.0
2009-01-05 10:13:00,2.98094,2.98477,2.97856,2.98077,8750000.0
2009-01-05 10:14:00,2.98526,2.9899,2.98395,2.9899,8000000.0
2009-01-05 10:15:00,2.9851,2.99034,2.98365,2.98877,11750000.0
2009-01-05 10:16:00,2.9872,2.99158,2.9872,2.9904,5500000.0
2009-01-05 10:17:00,2.99155,2.99261,2.98905,2.99176,9500000.0
2009-01-05 10:18:00,2.99007,2.99653,2.98917,2.99513,8750000.0
2009-01-05 10:19:00,2.99658,3.00039,2.99524,3.00039,5250000.0
2009-01-05 10:20:00,3.00145,3.00424,2.99786,3.00087,9000000.0
2009-01-05 10:21:00,3.00449,3.00885,3.00418,3.00841,11750000.0
2009-01-05 10:22:00,3.00713,3.00846,3.00576,3.00793,6250000.0
2009-01-05 10:23:00,3.00715,3.00715,3.00457,3.00592,6500000.0
2009-01-05 10:24:00,3.0053,3.00806,3.00442,3.00726,9500000.0
2009-01-05 10:25:00,3.01128,3.01639,3.01128,3.01639,7000000.0
2009-01-05 10:26:00,3.01725,3.01833,3.01354,3.0173,7750000.0
2009-01-05 10:27:00,3.01574,3.02033,3.01382,3.01997,6750000.0
2009-01-05 10:28:00,3.01666,3.02278,3.01666,3.01814,11750000.0
2009-01-05 10:29:00,3.01618,3.01937,3.01588,3.01702,7500000.0
2009-01-05 10:30:00,3.0131,3.01687,3.00912,3.01241,7750000.0
2009-01-05 10:31:00,3.0191,3.0191,3.00519,3.00519,7250000.0
2009-01-05 10:32:00,3.00758,3.00845,3.0056,3.0066,10000000.0
2009-01-05 10:33:00,3.00825,3.01041,3.00451,3.00962,14750000.0
2009-01-05 10:34:00,3.01024,3.0115,3.00714,3.01119,14130000.0
2009-01-05 10:35:00,3.00953,3.01032,3.00453,3.00453,12000000.0
2009-01-05 10:36:00,3.00938,3.01173,3.00671,3.00917,13380000.0
2009-01-05 10:37:00,3.01227,3.0154,3.01113,3.01281,12000000.0
2009-01-05 10:38:00,3.01674,3.0196,3.01269,3.015,6250000.0
2009-01-05 10:39:00,3.01465,3.01674,3.01399,3.01484,5500000.0
2009-01-05 10:40:00,3.0167,3.01687,3.01223,3.01223,9750000.0
2009-01-05 10:41:00,3.01347,3.01688,3.013,3.013,5500000.0
2009-01-05 10:42:00,3.01535,3.01746,3.01479,3.01658,10000000.0
2009-01-05 10:43:00,3.01819,3.01944,3.01618,3.01852,11250000.0
2009-01-05 10:44:00,3.01785,3.01825,3.00865,3.01271,9250000.0
2009-01-05 10:45:00,3.01549,3.01775,3.01117,3.01775,6880000.0
2009-01-05 10:46:00,3.01856,3.01856,3.01406,3.01707,14000000.0
2009-01-05 10:47:00,3.02004,3.02045,3.01544,3.02045,7630000.0
2009-01-05 10:48:00,3.01849,3.02034,3.01748,3.01776,5250000.0
2009-01-05 10:49:00,3.02068,3.02201,3.01517,3.01937,14500000.0
2009-01-05 10:50:00,3.02051,3.02201,3.01761,3.01761,9000000.0
2009-01-05 10:51:00,3.01696,3.02063,3.0164,3.01818,8750000.0
2009-01-05 10:52:00,3.01833,3.02006,3.01811,3.01877,7750000.0
2009-01-05 10:53:00,3.01933,3.01963,3.017,3.017,5500000.0
2009-01-05 10:54:00,3.01856,3.01892,3.01552,3.01589,7250000.0
2009-01-05 10:55:00,3.017,3.01791,3.01606,3.01606,10630000.0
2009-01-05 10:56:00,3.01721,3.01785,3.01301,3.01306,9250000.0
2009-01-05 10:57:00,3.01728,3.01998,3.01645,3.01998,7250000.0
2009-01-05 10:58:00,3.01993,3.02114,3.01895,3.02054,13250000.0
2009-01-05 10:59:00,3.02201,3.02201,3.01736,3.01826,6500000.0
2009-01-05 11:00:00,3.01975,3.02056,3.01762,3.01941,8250000.0
2009-01-05 11:01:00,3.01891,3.01987,3.01498,3.01532,7880000.0
2009-01-05 11:02:00,3.01897,3.01982,3.01579,3.01877,6750000.0
2009-01-05 11:03:00,3.01632,3.01769,3.01341,3.0162,12000000.0
2009-01-05 11:04:00,3.014,3.0164,3.01174,3.01566,6000000.0
2009-01-05 11:05:00,3.01685,3.01701,3.01266,3.01485,9250000.0
2009-01-05 11:06:00,3.01514,3.01768,3.01238,3.01489,12260000.0
2009-01-05 11:07:00,3.01474,3.01474,3.00895,3.00946,7750000.0
2009-01-05 11:08:00,3.00949,3.00949,3.00441,3.00441,9250000.0
2009-01-05 11:09:00,3.00792,3.00876,2.9999,3.00275,6500000.0
2009-01-05 11:10:00,3.00663,3.00813,2.9989,3.00392,10250000.0
2009-01-05 11:11:00,2.99908,3.00171,2.99818,3.00036,5500000.0
2009-01-05 11:12:00,3.00067,3.00241,2.99841,3.00114,14000000.0
2009-01-05 11:13:00,3.00088,3.00219,2.99843,3.00128,7500000.0
2009-01-05 11:14:00,3.00085,3.0012,2.99806,2.99844,12750000.0
2009-01-05 11:15:00,3.00011,3.00121,2.99684,2.99925,8500000.0
2009-01-05 11:16:00,2.99907,3.00079,2.99661,2.99764,13250000.0
2009-01-05 11:17:00,2.99593,2.99818,2.99504,2.99818,10000000.0
2009-01-05 11:18:00,2.99339,2.99346,2.98481,2.99115,6250000.0
2009-01-05 11:19:00,2.99121,2.99414,2.99079,2.99325,9000000.0
2009-01-05 11:20:00,2.9913,2.99553,2.99004,2.99452,7630000.0
2009-01-05 11:21:00,2.99756,3.00307,2.99673,2.9985,10380000.0
2009-01-05 11:22:00,2.99812,3.00294,2.99641,3.00043,5500000.0
2009-01-05 11:23:00,2.99619,3.00071,2.99438,2.99724,10500000.0
2009-01-05 11:24:00,2.99613,2.99763,2.99076,2.99538,15500000.0
2009-01-05 11:25:00,2.9975,2.99903,2.995,2.995,11760000.0
2009-01-05 11:26:00,2.99846,2.99846,2.99582,2.99816,8750000.0
2009-01-05 11:27:00,2.99679,2.99679,2.99248,2.99523,7250000.0
2009-01-05 11:28:00,2.994,2.99678,2.9934,2.9963,6500000.0
2009-01-05 11:29:00,2.99643,2.99668,2.99232,2.99352,7500000.0
2009-01-05 11:30:00,2.99566,2.99658,2.99312,2.99658,6250000.0
2009-01-05 11:31:00,2.99764,2.99868,2.99506,2.99868,12380000.0
2009-01-05 11:32:00,2.99797,3.00116,2.99559,3.00116,13250000.0
2009-01-05 11:33:00,2.99964,3.00192,2.99798,2.99798,10000000.0
2009-01-05 11:34:00,2.99982,3.00363,2.99964,3.00363,6000000.0
2009-01-05 11:35:00,2.99888,3.00563,2.99888,3.00563,5250000.0
2009-01-05 11:36:00,3.00439,3.00518,3.0003,3.00431,7000000.0
2009-01-05 11:37:00,3.00395,3.00508,3.00153,3.00174,8250000.0
2009-01-05 11:38:00,3.00156,3.00514,3.00156,3.00268,5250000.0
2009-01-05 11:39:00,3.00629,3.00677,3.00266,3.00266,10750000.0
2009-01-05 11:40:00,3.00236,3.01178,3.00111,3.01163,7250000.0
2009-01-05 11:41:00,3.00962,3.01102,3.00238,3.00768,5250000.0
2009-01-05 11:42:00,3.00778,3.00807,3.00463,3.00611,13000000.0
2009-01-05 11:43:00,3.00644,3.00644,3.00166,3.00503,6750000.0
2009-01-05 11:44:00,3.00366,3.00732,3.00316,3.00463,8500000.0
2009-01-05 11:45:00,3.00646,3.01057,3.00388,3.01056,9750000.0
2009-01-05 11:46:00,3.01028,3.01038,3.00492,3.00771,7500000.0
2009-01-05 11:47:00,3.00896,3.01068,3.00801,3.00954,8250000.0
2009-01-05 11:48:00,3.00946,3.01089,3.00902,3.00937,7750000.0
2009-01-05 11:49:00,3.01054,3.01054,3.00422,3.00872,8250000.0
2009-01-05 11:50:00,3.01182,3.01182,3.00702,3.0085,6000000.0
2009-01-05 11:51:00,3.00776,3.01025,3.00589,3.00589,12750000.0
2009-01-05 11:52:00,3.00743,3.00787,3.00444,3.00613,14250000.0
2009-01-05 11:53:00,3.00787,3.00787,3.00221,3.00751,8750000.0
2009-01-05 11:54:00,3.00616,3.00709,3.00469,3.00707,6750000.0
2009-01-05 11:55:00,3.00635,3.00645,3.00084,3.00429,9000000.0
2009-01-05 11:56:00,3.00596,3.00637,3.00099,3.00406,11750000.0
2009-01-05 11:57:00,3.00632,3.00707,3.0026,3.00704,13260000.0
2009-01-05 11:58:00,3.00596,3.00789,3.00383,3.00621,9000000.0
2009-01-05 11:59:00,3.00596,3.00687,3.00411,3.00622,8000000.0
2009-01-05 12:00:00,3.00534,3.00669,3.00462,3.00658,9500000.0
2009-01-05 12:01:00,3.00518,3.00518,3.00084,3.00182,9630000.0
2009-01-05 12:02:00,3.00203,3.00273,2.99855,3.00111,8500000.0
2009-01-05 12:03:00,3.0017,3.0023,2.99727,2.99894,5250000.0
2009-01-05 12:04:00,3.00142,3.00249,2.99668,3.00197,10630000.0
2009-01-05 12:05:00,3.003,3.00398,2.99884,3.00224,6880000.0
2009-01-05 12:06:00,3.00204,3.00269,2.99652,2.99666,8880000.0
2009-01-05 12:07:00,3.00162,3.00179,2.99835,2.99999,6250000.0
2009-01-05 12:08:00,3.00018,3.00026,2.99685,2.99742,7260000.0
2009-01-05 12:09:00,2.99809,2.99869,2.99384,2.99831,11000000.0
2009-01-05 12:10:00,3.00163,3.0035,2.99413,3.0035,12250000.0
2009-01-05 12:11:00,3.00475,3.00475,3.00036,3.00237,10000000.0
2009-01-05 12:12:00,3.00417,3.00584,3.00173,3.00534,7880000.0
2009-01-05 12:13:00,3.00325,3.00541,2.99963,3.00275,7880000.0
2009-01-05 12:14:00,3.00242,3.00322,2.99716,3.00322,10250000.0
2009-01-05 12:15:00,3.00036,3.00337,3.00036,3.00337,8250000.0
2009-01-05 12:16:00,3.00049,3.00413,3.00049,3.00354,11500000.0
2009-01-05 12:17:00,3.00385,3.00464,2.99658,3.00341,10250000.0
2009-01-05 12:18:00,3.00383,3.00383,2.99704,3.00189,10750000.0
2009-01-05 12:19:00,3.00272,3.00272,2.9984,3.00041,8500000.0
2009-01-05 12:20:00,2.99767,3.00209,2.99631,3.00115,10000000.0
2009-01-05 12:21:00,2.99942,3.00179,2.99605,2.9987,12750000.0
2009-01-05 12:22:00,2.99928,3.00595,2.99928,3.00566,8130000.0
2009-01-05 12:23:00,3.00443,3.00704,3.00194,3.00704,8130000.0
2009-01-05 12:24:00,3.00497,3.00773,3.00241,3.00407,9750000.0
2009-01-05 12:25:00,3.0044,3.00486,3.00214,3.00278,7010000.0
2009-01-05 12:26:00,2.99964,3.00382,2.99904,3.00319,10750000.0
2009-01-05 12:27:00,3.00189,3.00436,3.00028,3.00436,7000000.0
2009-01-05 12:28:00,3.00321,3.00606,3.00164,3.00509,8750000.0
2009-01-05 12:29:00,3.00687,3.00687,3.00096,3.00209,10380000.0
2009-01-05 12:30:00,3.0032,3.00569,3.00228,3.00228,8500000.0
2009-01-05 12:31:00,3.00735,3.00787,3.00391,3.00681,9250000.0
2009-01-05 12:32:00,3.00668,3.00905,3.0016,3.00701,6250000.0
2009-01-05 12:33:00,3.00594,3.00727,3.00252,3.00506,6630000.0
2009-01-05 12:34:00,3.00537,3.0063,3.00267,3.00381,12500000.0
2009-01-05 12:35:00,3.00476,3.00487,2.99972,3.0037,9000000.0
2009-01-05 12:36:00,3.00675,3.00708,3.00247,3.00659,9880000.0
2009-01-05 12:37:00,3.00544,3.00846,3.00232,3.00296,12500000.0
2009-01-05 12:38:00,3.00794,3.00794,3.00024,3.00024,7380000.0
2009-01-05 12:39:00,3.00327,3.00518,3.00165,3.00488,6750000.0
2009-01-05 12:40:00,2.99842,3.00557,2.99842,3.00426,9500000.0
2009-01-05 12:41:00,3.00614,3.00705,3.00205,3.00205,8250000.0
2009-01-05 12:42:00,3.00644,3.00727,3.00414,3.00572,6500000.0
2009-01-05 12:43:00,3.00424,3.00531,3.00271,3.00307,13750000.0
2009-01-05 12:44:00,3.00454,3.0051,3.0003,3.00398,7000000.0
2009-01-05 12:45:00,3.00422,3.00621,3.00086,3.00519,9500000.0
2009-01-05 12:46:00,3.00323,3.00713,3.00323,3.00713,5250000.0
2009-01-05 12:47:00,3.0051,3.01186,3.00321,3.01186,5500000.0
2009-01-05 12:48:00,3.01023,3.01023,3.00291,3.00656,8630000.0
2009-01-05 12:49:00,3.00706,3.00962,3.00541,3.00962,10000000.0
2009-01-05 12:50:00,3.00908,3.01165,3.00773,3.01165,11250000.0
2009-01-05 12:51:00,3.01177,3.01177,3.00534,3.01091,9000000.0
2009-01-05 12:52:00,3.01076,3.01123,3.00653,3.00684,11500000.0
2009-01-05 12:53:00,3.00986,3.01113,3.00787,3.01005,8500000.0
2009-01-05 12:54:00,3.00964,3.01113,3.00777,3.0109,13380000.0
2009-01-05 12:55:00,3.00967,3.01207,3.00582,3.01031,9000000.0
2009-01-05 12:56:00,3.00957,3.01443,3.00647,3.01419,11500000.0
2009-01-05 12:57:00,3.01284,3.0167,3.01145,3.0167,9250000.0
2009-01-05 12:58:00,3.01198,3.01702,3.01198,3.01664,7750000.0
2009-01-05 12:59:00,3.01741,3.01845,3.01482,3.01543,11750000.0
2009-01-05 13:00:00,3.01779,3.01782,3.01157,3.01614,7500000.0
2009-01-05 13:01:00,3.0137,3.01631,3.01198,3.012,7750000.0
2009-01-05 13:02:00,3.01302,3.01548,3.0091,3.01548,10630000.0
2009-01-05 13:03:00,3.0102,3.01449,3.0085,3.01059,10630000.0
2009-01-05 13:04:00,3.01087,3.01107,3.00886,3.0096,7000000.0
2009-01-05 13:05:00,3.00691,3.01023,3.00643,3.00846,10250000.0
2009-01-05 13:06:00,3.00576,3.00942,3.00401,3.00685,8000000.0
2009-01-05 13:07:00,3.00557,3.01162,3.00275,3.00887,11000000.0
2009-01-05 13:08:00,3.01384,3.01384,3.01008,3.01143,5250000.0
2009-01-05 13:09:00,3.01294,3.01294,3.00687,3.01038,6000000.0
2009-01-05 13:10:00,3.01169,3.01293,3.00991,3.01209,12250000.0
2009-01-05 13:11:00,3.01338,3.01662,3.00995,3.01662,9750000.0
2009-01-05 13:12:00,3.01679,3.01735,3.01327,3.01711,10000000.0
2009-01-05 13:13:00,3.01528,3.01767,3.01266,3.01635,13250000.0
2009-01-05 13:14:00,3.01316,3.01674,3.01209,3.01587,5500000.0
2009-01-05 13:15:00,3.01568,3.01665,3.01209,3.01209,8250000.0
2009-01-05 13:16:00,3.01402,3.01557,3.00951,3.01452,11500000.0
2009-01-05 13:17:00,3.0151,3.01661,3.01372,3.01456,12250000.0
2009-01-05 13:18:00,3.01114,3.01551,3.01114,3.01498,8880000.0
2009-01-05 13:19:00,3.01505,3.01607,3.01023,3.01514,7500000.0
2009-01-05 13:20:00,3.01293,3.01649,3.01174,3.01174,10750000.0
2009-01-05 13:21:00,3.01303,3.01573,3.01155,3.01472,9380000.0
2009-01-05 13:22:00,3.01505,3.01593,3.01216,3.01303,11500000.0
2009-01-05 13:23:00,3.01589,3.01589,3.01203,3.01454,10750000.0
2009-01-05 13:24:00,3.01418,3.01443,3.00937,3.01325,10630000.0
2009-01-05 13:25:00,3.01405,3.01414,3.00998,3.01407,12630000.0
2009-01-05 13:26:00,3.01099,3.01502,3.01099,3.01287,8250000.0
2009-01-05 13:27:00,3.01462,3.01462,3.0084,3.01352,8630000.0
2009-01-05 13:28:00,3.01158,3.01513,3.01158,3.01222,9000000.0
2009-01-05 13:29:00,3.01467,3.01674,3.01346,3.01463,7750000.0
2009-01-05 13:30:00,3.01281,3.01686,3.01281,3.01619,6500000.0
2009-01-05 13:31:00,3.01595,3.01787,3.01283,3.01556,8500000.0
2009-01-05 13:32:00,3.01558,3.01638,3.01427,3.01563,6500000.0
2009-01-05 13:33:00,3.01711,3.01797,3.01193,3.01371,14500000.0
2009-01-05 13:34:00,3.01571,3.016,3.01182,3.0133,10250000.0
2009-01-05 13:35:00,3.01554,3.01665,3.01294,3.01452,9750000.0
2009-01-05 13:36:00,3.01502,3.01576,3.01172,3.01515,12250000.0
2009-01-05 13:37:00,3.01445,3.01581,3.01097,3.01097,5500000.0
2009-01-05 13:38:00,3.01585,3.01637,3.01329,3.01521,13750000.0
2009-01-05 13:39:00,3.01693,3.01753,3.01132,3.0172,6250000.0
2009-01-05 13:40:00,3.01762,3.01945,3.01155,3.0163,11250000.0
2009-01-05 13:41:00,3.01775,3.01775,3.01455,3.01634,8250000.0
2009-01-05 13:42:00,3.01653,3.01674,3.01262,3.01561,12500000.0
2009-01-05 13:43:00,3.01731,3.01763,3.01449,3.01646,9750000.0
2009-01-05 13:44:00,3.01499,3.01683,3.01085,3.01316,8510000.0
2009-01-05 13:45:00,3.01484,3.01646,3.01394,3.01646,6500000.0
2009-01-05 13:46:00,3.01564,3.01663,3.01286,3.01394,10380000.0
2009-01-05 13:47:00,3.01493,3.01662,3.00899,3.01358,10000000.0
2009-01-05 13:48:00,3.01505,3.01522,3.01147,3.01399,8000000.0
2009-01-05 13:49:00,3.01168,3.01654,3.01031,3.01304,12000000.0
2009-01-05 13:50:00,3.01394,3.01563,3.01259,3.01329,7000000.0
2009-01-05 13:51:00,3.01448,3.01472,3.00763,3.01147,8630000.0
2009-01-05 13:52:00,3.01497,3.01562,3.00942,3.01443,7130000.0
2009-01-05 13:53:00,3.01352,3.01705,3.01242,3.01392,11880000.0
2009-01-05 13:54:00,3.01656,3.01656,3.01326,3.01615,6750000.0
2009-01-05 13:55:00,3.01927,3.02281,3.01558,3.02281,6000000.0
2009-01-05 13:56:00,3.01806,3.0258,3.01806,3.02474,7000000.0
2009-01-05 13:57:00,3.02572,3.02672,3.02358,3.02367,8500000.0
2009-01-05 13:58:00,3.02304,3.02352,3.01736,3.01867,14250000.0
2009-01-05 13:59:00,3.02065,3.02138,3.014,3.014,7010000.0
2009-01-05 14:00:00,3.01853,3.02015,3.01725,3.02015,5250000.0
2009-01-05 14:01:00,3.01655,3.02079,3.01576,3.01617,6880000.0
2009-01-05 14:02:00,3.01553,3.01944,3.0146,3.0192,12500000.0
2009-01-05 14:03:00,3.01755,3.01923,3.01451,3.01732,8750000.0
2009-01-05 14:04:00,3.01583,3.01959,3.01583,3.01959,11000000.0
2009-01-05 14:05:00,3.01724,3.01924,3.01587,3.01848,5500000.0
2009-01-05 14:06:00,3.01635,3.01979,3.01426,3.01874,9500000.0
2009-01-05 14:07:00,3.01896,3.01955,3.01564,3.01924,14500000.0
2009-01-05 14:08:00,3.0174,3.02129,3.0164,3.02129,9750000.0
2009-01-05 14:09:00,3.02016,3.02069,3.01725,3.02069,8130000.0
2009-01-05 14:10:00,3.02031,3.02121,3.01839,3.02121,7500000.0
2009-01-05 14:11:00,3.02157,3.02157,3.01732,3.02101,12000000.0
2009-01-05 14:12:00,3.02094,3.02167,3.01913,3.01961,11000000.0
2009-01-05 14:13:00,3.02161,3.02161,3.01795,3.0214,9000000.0
2009-01-05 14:14:00,3.01827,3.02331,3.01827,3.0196,8250000.0
2009-01-05 14:15:00,3.02289,3.02689,3.02268,3.02665,8250000.0
2009-01-05 14:16:00,3.02824,3.02859,3.02501,3.02758,8880000.0
2009-01-05 14:17:00,3.02987,3.03105,3.02917,3.03105,5500000.0
2009-01-05 14:18:00,3.03188,3.03188,3.0276,3.0308,8500000.0
2009-01-05 14:19:00,3.02646,3.03055,3.02646,3.02874,7250000.0
2009-01-05 14:20:00,3.02746,3.03051,3.02605,3.03012,7250000.0
2009-01-05 14:21:00,3.02944,3.0301,3.02416,3.02945,9750000.0
2009-01-05 14:22:00,3.02769,3.02964,3.02607,3.02948,6750000.0
2009-01-05 14:23:00,3.02801,3.03014,3.02473,3.02928,7750000.0
2009-01-05 14:24:00,3.02902,3.02946,3.02354,3.02919,9380000.0
2009-01-05 14:25:00,3.02933,3.03056,3.02754,3.03035,7000000.0
2009-01-05 14:26:00,3.02878,3.03125,3.02638,3.02989,9880000.0
2009-01-05 14:27:00,3.0307,3.03126,3.02932,3.03107,13500000.0
2009-01-05 14:28:00,3.02745,3.03143,3.02408,3.02811,13250000.0
2009-01-05 14:29:00,3.03173,3.03624,3.02967,3.03576,10750000.0
2009-01-05 14:30:00,3.03489,3.03506,3.0308,3.03178,8000000.0
2009-01-05 14:31:00,3.03165,3.03733,3.03165,3.0361,9250000.0
2009-01-05 14:32:00,3.03525,3.03572,3.03269,3.03569,9250000.0
2009-01-05 14:33:00,3.03499,3.03547,3.0322,3.03412,11000000.0
2009-01-05 14:34:00,3.03618,3.03618,3.03201,3.03382,11750000.0
2009-01-05 14:35:00,3.03524,3.03615,3.02976,3.03362,12500000.0
2009-01-05 14:36:00,3.03412,3.03468,3.03062,3.03468,11750000.0
2009-01-05 14:37:00,3.03409,3.03724,3.03366,3.03646,6250000.0
2009-01-05 14:38:00,3.03596,3.03838,3.03493,3.03772,7250000.0
2009-01-05 14:39:00,3.03726,3.03745,3.03462,3.03462,5500000.0
2009-01-05 14:40:00,3.03661,3.03661,3.0326,3.03584,8000000.0
2009-01-05 14:41:00,3.03675,3.03675,3.02796,3.03337,7750000.0
2009-01-05 14:42:00,3.03313,3.03446,3.03251,3.03257,6250000.0
2009-01-05 14:43:00,3.03394,3.03528,3.02842,3.03432,9750000.0
2009-01-05 14:44:00,3.03193,3.03722,3.03098,3.03662,5250000.0
2009-01-05 14:45:00,3.03587,3.0371,3.03449,3.03491,8250000.0
2009-01-05 14:46:00,3.03586,3.03827,3.03374,3.0373,9880000.0
2009-01-05 14:47:00,3.03781,3.03834,3.03471,3.03834,8500000.0
2009-01-05 14:48:00,3.03871,3.04009,3.03584,3.03743,9750000.0
2009-01-05 14:49:00,3.03997,3.04187,3.03635,3.04187,7380000.0
2009-01-05 14:50:00,3.0389,3.04249,3.03863,3.04194,7630000.0
2009-01-05 14:51:00,3.04137,3.04179,3.03841,3.04126,8380000.0
2009-01-05 14:52:00,3.0412,3.04245,3.0379,3.04056,14000000.0
2009-01-05 14:53:00,3.04255,3.04265,3.03852,3.03884,8250000.0
2009-01-05 14:54:00,3.04254,3.04367,3.03734,3.04191,13130000.0
2009-01-05 14:55:00,3.04041,3.04199,3.03834,3.04127,12750000.0
2009-01-05 14:56:00,3.04182,3.04213,3.03952,3.03958,14630000.0
2009-01-05 14:57:00,3.03959,3.04288,3.03865,3.04288,9250000.0
2009-01-05 14:58:00,3.03954,3.04272,3.03954,3.04096,8130000.0
2009-01-05 14:59:00,3.04247,3.04315,3.0411,3.04311,10750000.0
2009-01-05 15:00:00,3.04227,3.0426,3.03996,3.0415,10250000.0
2009-01-05 15:01:00,3.04004,3.04092,3.03558,3.04019,11750000.0
2009-01-05 15:02:00,3.04165,3.04165,3.03637,3.04024,8130000.0
2009-01-05 15:03:00,3.03731,3.04139,3.03437,3.04034,12500000.0
2009-01-05 15:04:00,3.04212,3.04242,3.03448,3.03725,14000000.0
2009-01-05 15:05:00,3.0413,3.04164,3.0393,3.0393,13000000.0
2009-01-05 15:06:00,3.04181,3.04181,3.03892,3.04154,6000000.0
2009-01-05 15:07:00,3.03836,3.04294,3.03836,3.04209,6750000.0
2009-01-05 15:08:00,3.04178,3.04234,3.0375,3.04201,7500000.0
2009-01-05 15:09:00,3.04367,3.04367,3.04022,3.0433,9250000.0
2009-01-05 15:10:00,3.04411,3.04431,3.04065,3.04389,8500000.0
2009-01-05 15:11:00,3.04457,3.04547,3.04267,3.04426,14000000.0
2009-01-05 15:12:00,3.04511,3.04529,3.0408,3.0429,9630000.0
2009-01-05 15:13:00,3.03902,3.04378,3.03753,3.04331,9250000.0
2009-01-05 15:14:00,3.04261,3.04261,3.03869,3.03869,5750000.0
2009-01-05 15:15:00,3.04057,3.04218,3.03882,3.03996,12380000.0
2009-01-05 15:16:00,3.04056,3.04578,3.04056,3.04578,8750000.0
2009-01-05 15:17:00,3.04421,3.04683,3.04138,3.04552,15880000.0
2009-01-05 15:18:00,3.0444,3.0444,3.03976,3.03991,4880000.0
2009-01-05 15:19:00,3.04346,3.04382,3.03829,3.03829,7880000.0
2009-01-05 15:20:00,3.04124,3.04124,3.03186,3.03548,11000000.0
2009-01-05 15:21:00,3.0357,3.03736,3.03024,3.03691,10750000.0
2009-01-05 15:22:00,3.0376,3.03849,3.03361,3.03549,12250000.0
2009-01-05 15:23:00,3.03734,3.03734,3.03447,3.03714,5630000.0
2009-01-05 15:24:00,3.03518,3.03667,3.03122,3.03368,8000000.0
2009-01-05 15:25:00,3.03533,3.03655,3.03354,3.03555,7750000.0
2009-01-05 15:26:00,3.03706,3.03877,3.03123,3.03877,11750000.0
2009-01-05 15:27:00,3.03966,3.04024,3.03326,3.03482,6750000.0
2009-01-05 15:28:00,3.03668,3.03819,3.03494,3.03581,5500000.0
2009-01-05 15:29:00,3.03285,3.04082,3.03285,3.04082,5250000.0
2009-01-05 15:30:00,3.03836,3.04002,3.03394,3.03667,6880000.0
2009-01-05 15:31:00,3.03479,3.04177,3.03479,3.03937,7500000.0
2009-01-05 15:32:00,3.04248,3.04248,3.03503,3.04134,9500000.0
2009-01-05 15:33:00,3.04266,3.04266,3.03894,3.03999,10250000.0
2009-01-05 15:34:00,3.03969,3.04236,3.03864,3.04236,8130000.0
2009-01-05 15:35:00,3.04219,3.04916,3.04012,3.04916,7750000.0
2009-01-05 15:36:00,3.04545,3.05162,3.04446,3.04799,12880000.0
2009-01-05 15:37:00,3.04964,3.05127,3.04741,3.04936,6000000.0
2009-01-05 15:38:00,3.05074,3.05397,3.04459,3.04936,11010000.0
2009-01-05 15:39:00,3.05108,3.05129,3.04055,3.044,9500000.0
2009-01-05 15:40:00,3.04457,3.04719,3.037,3.04177,10250000.0
2009-01-05 15:41:00,3.03972,3.04332,3.0368,3.04068,7130000.0
2009-01-05 15:42:00,3.04522,3.04531,3.03881,3.04176,11250000.0
2009-01-05 15:43:00,3.0422,3.04504,3.03842,3.04349,5880000.0
2009-01-05 15:44:00,3.04667,3.04771,3.04111,3.04111,8750000.0
2009-01-05 15:45:00,3.04799,3.04867,3.04281,3.0468,10630000.0
2009-01-05 15:46:00,3.04815,3.04824,3.04162,3.04536,14750000.0
2009-01-05 15:47:00,3.04446,3.04723,3.04165,3.04348,8880000.0
2009-01-05 15:48:00,3.04704,3.05203,3.04304,3.05203,8750000.0
2009-01-05 15:49:00,3.05171,3.05171,3.04222,3.047,8750000.0
2009-01-05 15:50:00,3.04423,3.04961,3.04316,3.0468,13500000.0
2009-01-05 15:51:00,3.0484,3.04854,3.0428,3.04644,7380000.0
2009-01-05 15:52:00,3.04069,3.04948,3.0405,3.04948,8250000.0
2009-01-05 15:53:00,3.0474,3.05031,3.04325,3.04907,9500000.0
2009-01-05 15:54:00,3.04685,3.05414,3.04261,3.05414,9260000.0
2009-01-05 15:55:00,3.05308,3.05991,3.04677,3.05911,6500000.0
2009-01-05 15:56:00,3.05505,3.05996,3.05324,3.05864,7750000.0
2009-01-05 15:57:00,3.06232,3.06232,3.05675,3.06075,9630000.0
2009-01-05 15:58:00,3.06171,3.06192,3.05195,3.05195,7500000.0
2009-01-05 15:59:00,3.05512,3.05745,3.05093,3.05717,10500000.0
2009-01-05 16:00:00,3.05239,3.05654,3.04977,3.05654,10250000.0
2009-01-05 16:01:00,3.05517,3.05517,3.04797,3.05064,14130000.0
2009-01-05 16:02:00,3.05188,3.0538,3.04747,3.04791,8250000.0
2009-01-05 16:03:00,3.04986,3.05101,3.04801,3.04814,6500000.0
2009-01-05 16:04:00,3.04981,3.0499,3.04415,3.04596,6000000.0
2009-01-05 16:05:00,3.04692,3.04898,3.04006,3.04508,7750000.0
2009-01-05 16:06:00,3.04443,3.04872,3.04443,3.04772,12000000.0
2009-01-05 16:07:00,3.04758,3.04883,3.04485,3.04559,7500000.0
2009-01-05 16:08:00,3.04499,3.04691,3.04283,3.04636,9250000.0
2009-01-05 16:09:00,3.04777,3.04844,3.04409,3.04409,9250000.0
2009-01-05 16:10:00,3.04736,3.04922,3.04204,3.04874,11000000.0
2009-01-05 16:11:00,3.04918,3.04918,3.04352,3.04435,9500000.0
2009-01-05 16:12:00,3.04688,3.04793,3.04104,3.04218,8750000.0
2009-01-05 16:13:00,3.04182,3.04581,3.03988,3.04546,5750000.0
2009-01-05 16:14:00,3.04245,3.04319,3.03721,3.04309,7750000.0
2009-01-05 16:15:00,3.03981,3.04129,3.03779,3.03892,7750000.0
2009-01-05 16:16:00,3.04268,3.04292,3.03707,3.04243,9250000.0
2009-01-05 16:17:00,3.04245,3.04337,3.03961,3.04119,7750000.0
2009-01-05 16:18:00,3.04274,3.04356,3.03754,3.04225,11010000.0
2009-01-05 16:19:00,3.04312,3.0474,3.03995,3.04305,13500000.0
2009-01-05 16:20:00,3.04244,3.047,3.03738,3.047,9130000.0
2009-01-05 16:21:00,3.04386,3.04881,3.04117,3.04438,7500000.0
2009-01-05 16:22:00,3.05156,3.05156,3.04293,3.04464,7000000.0
2009-01-05 16:23:00,3.04256,3.0484,3.04256,3.0456,7000000.0
2009-01-05 16:24:00,3.04641,3.04712,3.04154,3.04418,12250000.0
2009-01-05 16:25:00,3.04583,3.04868,3.04364,3.04868,10750000.0
2009-01-05 16:26:00,3.04536,3.04843,3.04158,3.04791,12000000.0
2009-01-05 16:27:00,3.04251,3.04573,3.03777,3.04152,14000000.0
2009-01-05 16:28:00,3.04132,3.04398,3.0392,3.04398,10500000.0
2009-01-05 16:29:00,3.0428,3.04315,3.03906,3.04095,6000000.0
2009-01-05 16:30:00,3.04006,3.04006,3.03409,3.03803,7000000.0
2009-01-05 16:31:00,3.03777,3.04055,3.03642,3.03797,7750000.0
2009-01-05 16:32:00,3.04362,3.04362,3.0363,3.03819,9500000.0
2009-01-05 16:33:00,3.04061,3.04319,3.0369,3.0424,18000000.0
2009-01-05 16:34:00,3.04285,3.04337,3.03578,3.03897,13250000.0
2009-01-05 16:35:00,3.0429,3.0429,3.03307,3.03959,8500000.0
2009-01-05 16:36:00,3.03795,3.04201,3.03212,3.04108,13500000.0
2009-01-05 16:37:00,3.03572,3.04068,3.03572,3.0389,7880000.0
2009-01-05 16:38:00,3.0428,3.04388,3.03766,3.04382,11250000.0
2009-01-05 16:39:00,3.0396,3.04307,3.03712,3.04261,7750000.0
2009-01-05 16:40:00,3.03816,3.04114,3.03481,3.03734,7250000.0
2009-01-05 16:41:00,3.0387,3.04018,3.03338,3.04005,11000000.0
2009-01-05 16:42:00,3.0354,3.03952,3.03137,3.03911,8250000.0
2009-01-05 16:43:00,3.03179,3.03719,3.03179,3.03389,9630000.0
2009-01-05 16:44:00,3.03274,3.03511,3.02956,3.03116,7380000.0
2009-01-05 16:45:00,3.03426,3.03448,3.02864,3.03146,7000000.0
2009-01-05 16:46:00,3.03025,3.03401,3.02879,3.03018,14380000.0
2009-01-05 16:47:00,3.03079,3.03416,3.02929,3.03416,5750000.0
2009-01-05 16:48:00,3.03115,3.03359,3.02366,3.03359,10000000.0
2009-01-05 16:49:00,3.03431,3.03431,3.02735,3.03147,7000000.0
2009-01-05 16:50:00,3.03139,3.0321,3.02466,3.02986,7750000.0
2009-01-05 16:51:00,3.03424,3.03424,3.03086,3.03315,6000000.0
2009-01-05 16:52:00,3.03148,3.03328,3.02673,3.03328,5880000.0
2009-01-05 16:53:00,3.03093,3.03218,3.02987,3.0306,6000000.0
2009-01-05 16:54:00,3.02884,3.03107,3.02599,3.02733,11250000.0
2009-01-05 16:55:00,3.03056,3.03056,3.0242,3.0242,7750000.0
2009-01-05 16:56:00,3.02788,3.02944,3.02588,3.02846,9250000.0
2009-01-05 16:57:00,3.03063,3.03101,3.02599,3.02996,6250000.0
2009-01-05 16:58:00,3.02951,3.03096,3.02093,3.02781,11000000.0
2009-01-05 16:59:00,3.02559,3.02881,3.02044,3.02739,11630000.0
2009-01-05 17:00:00,3.02726,3.03249,3.02644,3.03197,7500000.0
2009-01-05 17:01:00,3.03003,3.03222,3.02703,3.03059,9750000.0
2009-01-05 17:02:00,3.03371,3.03371,3.02396,3.02396,6500000.0
2009-01-05 17:03:00,3.03021,3.03021,3.02718,3.03015,11000000.0
2009-01-05 17:04:00,3.02651,3.02929,3.02458,3.02739,6500000.0
2009-01-05 17:05:00,3.02854,3.03055,3.02433,3.02698,9250000.0
2009-01-05 17:06:00,3.03244,3.03416,3.0266,3.03036,10750000.0
2009-01-05 17:07:00,3.03143,3.03287,3.02595,3.02711,11250000.0
2009-01-05 17:08:00,3.0283,3.03425,3.0283,3.02951,10750000.0
2009-01-05 17:09:00,3.03208,3.03591,3.03083,3.03258,6500000.0
2009-01-05 17:10:00,3.02721,3.03343,3.02721,3.03029,13630000.0
2009-01-05 17:11:00,3.03192,3.03304,3.02962,3.0307,9750000.0
2009-01-05 17:12:00,3.03482,3.03482,3.02636,3.02636,5500000.0
2009-01-05 17:13:00,3.02973,3.03279,3.02812,3.02975,9500000.0
2009-01-05 17:14:00,3.02968,3.03187,3.02463,3.02463,6500000.0
2009-01-05 17:15:00,3.0323,3.03641,3.02863,3.02928,14250000.0
2009-01-05 17:16:00,3.03442,3.03442,3.0282,3.03185,7000000.0
2009-01-05 17:17:00,3.0292,3.0302,3.02293,3.02872,10250000.0
2009-01-05 17:18:00,3.02416,3.029,3.02301,3.02879,10750000.0
2009-01-05 17:19:00,3.02475,3.02996,3.02378,3.02879,8250000.0
2009-01-05 17:20:00,3.03081,3.03081,3.02479,3.02854,9000000.0
2009-01-05 17:21:00,3.02565,3.02755,3.02296,3.02599,9130000.0
2009-01-05 17:22:00,3.02372,3.02518,3.02212,3.02408,13500000.0
2009-01-05 17:23:00,3.02706,3.02761,3.02087,3.02667,9000000.0
2009-01-05 17:24:00,3.01962,3.02441,3.01962,3.02204,5500000.0
2009-01-05 17:25:00,3.02483,3.02586,3.01945,3.02194,7750000.0
2009-01-05 17:26:00,3.02215,3.0247,3.02008,3.0247,6880000.0
2009-01-05 17:27:00,3.01992,3.0237,3.01649,3.02305,9250000.0
2009-01-05 17:28:00,3.02096,3.02254,3.01858,3.01894,7750000.0
2009-01-05 17:29:00,3.02363,3.02363,3.01443,3.01818,6250000.0
2009-01-05 17:30:00,3.01691,3.0208,3.016,3.02026,7010000.0
2009-01-05 17:31:00,3.01597,3.01674,3.01441,3.0162,7750000.0
2009-01-05 17:32:00,3.01208,3.01605,3.01032,3.01032,10000000.0
2009-01-05 17:33:00,3.01752,3.01765,3.01204,3.01415,9000000.0
2009-01-05 17:34:00,3.01453,3.01689,3.0127,3.0127,11250000.0
2009-01-05 17:35:00,3.01014,3.01584,3.01014,3.01139,5750000.0
2009-01-05 17:36:00,3.01581,3.01581,3.00886,3.01244,6750000.0
2009-01-05 17:37:00,3.01657,3.01657,3.0097,3.01042,7500000.0
2009-01-05 17:38:00,3.01112,3.01672,3.00817,3.01672,14500000.0
2009-01-05 17:39:00,3.0174,3.01809,3.01243,3.01613,7000000.0
2009-01-05 17:40:00,3.0162,3.0162,3.01201,3.01587,8250000.0
2009-01-05 17:41:00,3.01465,3.01563,3.0104,3.01233,12750000.0
2009-01-05 17:42:00,3.01173,3.01574,3.01109,3.01539,8880000.0
2009-01-05 17:43:00,3.0136,3.01469,3.01118,3.01442,5250000.0
2009-01-05 17:44:00,3.01258,3.01531,3.01038,3.01369,7500000.0
2009-01-05 17:45:00,3.01415,3.01762,3.01359,3.01762,9000000.0
2009-01-05 17:46:00,3.01793,3.01793,3.01117,3.0115,12250000.0
2009-01-05 17:47:00,3.01427,3.01656,3.00887,3.01656,9250000.0
2009-01-05 17:48:00,3.01522,3.01709,3.01046,3.01046,7000000.0
2009-01-05 17:49:00,3.00979,3.01614,3.00868,3.01237,10000000.0
2009-01-05 17:50:00,3.01294,3.01573,3.01272,3.01337,9500000.0
2009-01-05 17:51:00,3.01558,3.01779,3.01014,3.01155,13500000.0
2009-01-05 17:52:00,3.01487,3.0164,3.01262,3.01297,5880000.0
2009-01-05 17:53:00,3.01291,3.01579,3.00885,3.01149,11750000.0
2009-01-05 17:54:00,3.01017,3.01477,3.01017,3.01329,10750000.0
2009-01-05 17:55:00,3.01355,3.01565,3.01101,3.01101,8250000.0
2009-01-05 17:56:00,3.01223,3.01633,3.01094,3.01428,10000000.0
2009-01-05 17:57:00,3.01127,3.01462,3.00972,3.01031,8250000.0
2009-01-05 17:58:00,3.01419,3.0149,3.0098,3.01164,6380000.0
2009-01-05 17:59:00,3.01384,3.01518,3.01144,3.01311,5750000.0
2009-01-05 18:00:00,3.01281,3.01697,3.01023,3.01581,11250000.0
2009-01-05 18:01:00,3.01297,3.01578,3.00796,3.0099,9750000.0
2009-01-05 18:02:00,3.01395,3.01608,3.00917,3.01605,12500000.0
2009-01-05 18:03:00,3.01485,3.01659,3.01035,3.01659,5750000.0
2009-01-05 18:04:00,3.01693,3.01935,3.01357,3.01891,6130000.0
2009-01-05 18:05:00,3.02059,3.02059,3.01319,3.01709,12130000.0
2009-01-05 18:06:00,3.02093,3.02093,3.0159,3.02027,7750000.0
2009-01-05 18:07:00,3.02085,3.02085,3.01371,3.01656,11750000.0
2009-01-05 18:08:00,3.01725,3.01725,3.01402,3.01477,6250000.0
2009-01-05 18:09:00,3.01716,3.01911,3.01363,3.01831,10500000.0
2009-01-05 18:10:00,3.019,3.02406,3.019,3.02406,6500000.0
2009-01-05 18:11:00,3.0228,3.02368,3.01945,3.02368,8260000.0
2009-01-05 18:12:00,3.02061,3.02294,3.01694,3.017,5750000.0
2009-01-05 18:13:00,3.01773,3.01865,3.01578,3.0182,5250000.0
2009-01-05 18:14:00,3.01678,3.01678,3.01409,3.01616,10380000.0
2009-01-05 18:15:00,3.01651,3.01691,3.01333,3.01407,9250000.0
2009-01-05 18:16:00,3.01408,3.0156,3.01073,3.0141,12750000.0
2009-01-05 18:17:00,3.0148,3.01529,3.00933,3.01275,18000000.0
2009-01-05 18:18:00,3.01444,3.0165,3.01129,3.01129,12250000.0
2009-01-05 18:19:00,3.01577,3.01577,3.01162,3.01423,5500000.0
2009-01-05 18:20:00,3.01404,3.01639,3.0133,3.01621,13130000.0
2009-01-05 18:21:00,3.01563,3.01775,3.01331,3.01692,5500000.0
2009-01-05 18:22:00,3.01424,3.01751,3.01115,3.01751,8500000.0
2009-01-05 18:23:00,3.01731,3.01912,3.01326,3.01912,9250000.0
2009-01-05 18:24:00,3.01721,3.01904,3.01381,3.01794,12500000.0
2009-01-05 18:25:00,3.01566,3.01921,3.01566,3.01812,6250000.0
2009-01-05 18:26:00,3.01573,3.01741,3.01103,3.01517,5500000.0
2009-01-05 18:27:00,3.01511,3.01658,3.01123,3.01564,6250000.0
2009-01-05 18:28:00,3.01707,3.01707,3.01359,3.01657,8750000.0
2009-01-05 18:29:00,3.0149,3.01781,3.0149,3.01657,5500000.0
2009-01-05 18:30:00,3.01564,3.01884,3.01183,3.01539,16250000.0
2009-01-05 18:31:00,3.01858,3.01858,3.01353,3.01509,7750000.0
2009-01-05 18:32:00,3.01756,3.01815,3.01241,3.0181,11500000.0
2009-01-05 18:33:00,3.01643,3.0167,3.01467,3.01624,8000000.0
2009-01-05 18:34:00,3.017,3.01929,3.0144,3.0144,10500000.0
2009-01-05 18:35:00,3.01883,3.0206,3.01398,3.01848,6130000.0
2009-01-05 18:36:00,3.01416,3.01715,3.01114,3.01627,11500000.0
2009-01-05 18:37:00,3.01553,3.01553,3.00955,3.01436,10250000.0
2009-01-05 18:38:00,3.01111,3.01813,3.01111,3.01678,9750000.0
2009-01-05 18:39:00,3.0124,3.0173,3.0124,3.01555,8250000.0
2009-01-05 18:40:00,3.01736,3.01799,3.01292,3.01555,5500000.0
2009-01-05 18:41:00,3.01468,3.01717,3.01313,3.01381,7130000.0
2009-01-05 18:42:00,3.01372,3.01895,3.01372,3.01872,8250000.0
2009-01-05 18:43:00,3.0161,3.01861,3.01443,3.01561,9750000.0
2009-01-05 18:44:00,3.01831,3.0186,3.01323,3.0184,14500000.0
2009-01-05 18:45:00,3.01534,3.02002,3.01534,3.01863,7500000.0
2009-01-05 18:46:00,3.0176,3.02008,3.01439,3.01842,9500000.0
2009-01-05 18:47:00,3.01996,3.02085,3.01398,3.01978,10130000.0
2009-01-05 18:48:00,3.02008,3.02036,3.01614,3.01905,13250000.0
2009-01-05 18:49:00,3.01794,3.01967,3.01739,3.01876,8500000.0
2009-01-05 18:50:00,3.01628,3.01826,3.01536,3.01744,6750000.0
2009-01-05 18:51:00,3.01598,3.01647,3.01031,3.01031,8250000.0
2009-01-05 18:52:00,3.01345,3.01478,3.01081,3.01478,6000000.0
2009-01-05 18:53:00,3.01584,3.01584,3.01177,3.01407,13500000.0
2009-01-05 18:54:00,3.01386,3.01431,3.01073,3.01244,14500000.0
2009-01-05 18:55:00,3.01307,3.01572,3.00949,3.01295,6380000.0
2009-01-05 18:56:00,3.01467,3.01514,3.01006,3.01251,13500000.0
2009-01-05 18:57:00,3.01502,3.01977,3.01247,3.01711,7500000.0
2009-01-05 18:58:00,3.01578,3.01878,3.01374,3.017,15130000.0
2009-01-05 18:59:00,3.01576,3.02127,3.01375,3.02127,6000000.0
2009-01-05 19:00:00,3.0211,3.0211,3.01226,3.0168,11250000.0
2009-01-05 19:01:00,3.01622,3.02166,3.0139,3.02166,5500000.0
2009-01-05 19:02:00,3.02028,3.02076,3.01281,3.0198,13500000.0
2009-01-05 19:03:00,3.01699,3.01979,3.01592,3.01682,9880000.0
2009-01-05 19:04:00,3.01774,3.01827,3.01605,3.01742,6250000.0
2009-01-05 19:05:00,3.01844,3.02191,3.01826,3.02154,10000000.0
2009-01-05 19:06:00,3.01659,3.02159,3.01659,3.02028,13750000.0
2009-01-05 19:07:00,3.01907,3.02102,3.01457,3.01557,8000000.0
2009-01-05 19:08:00,3.0187,3.01937,3.0164,3.01899,9250000.0
2009-01-05 19:09:00,3.02062,3.02062,3.01773,3.01914,6130000.0
2009-01-05 19:10:00,3.01887,3.01887,3.01406,3.01651,5250000.0
2009-01-05 19:11:00,3.01376,3.01759,3.00902,3.01759,17000000.0
2009-01-05 19:12:00,3.01674,3.01777,3.01301,3.01772,6000000.0
2009-01-05 19:13:00,3.02076,3.02143,3.01669,3.01669,5750000.0
2009-01-05 19:14:00,3.01146,3.01895,3.01137,3.01204,8250000.0
2009-01-05 19:15:00,3.01221,3.02112,3.00963,3.01356,12630000.0
2009-01-05 19:16:00,3.01313,3.02136,3.01026,3.01316,16880000.0
2009-01-05 19:17:00,3.01221,3.0182,3.01221,3.01355,10750000.0
2009-01-05 19:18:00,3.00762,3.02067,3.00762,3.0099,11500000.0
2009-01-05 19:19:00,3.01237,3.01985,3.01029,3.01029,10250000.0
2009-01-05 19:20:00,3.01052,3.02038,3.00975,3.00975,10000000.0
2009-01-05 19:21:00,3.01552,3.01839,3.00691,3.01137,8250000.0
2009-01-05 19:22:00,3.01143,3.01999,3.0112,3.01459,10250000.0
2009-01-05 19:23:00,3.01338,3.0207,3.01043,3.01606,10000000.0
2009-01-05 19:24:00,3.01293,3.0176,3.00862,3.0122,7500000.0
2009-01-05 19:25:00,3.01451,3.01758,3.01159,3.01209,5880000.0
2009-01-05 19:26:00,3.01233,3.01823,3.0111,3.01215,5250000.0
2009-01-05 19:27:00,3.00864,3.01945,3.00864,3.0154,5880000.0
2009-01-05 19:28:00,3.01336,3.02252,3.00954,3.0165,8500000.0
2009-01-05 19:29:00,3.01739,3.02421,3.01489,3.02157,19380000.0
2009-01-05 19:30:00,3.02158,3.02425,3.02003,3.02358,5750000.0
2009-01-05 19:31:00,3.02187,3.02355,3.01972,3.02237,12250000.0
2009-01-05 19:32:00,3.02163,3.02345,3.01979,3.02196,7250000.0
2009-01-05 19:33:00,3.02154,3.02491,3.01781,3.02094,8130000.0
2009-01-05 19:34:00,3.0208,3.02316,3.01995,3.02138,14000000.0
2009-01-05 19:35:00,3.02027,3.02109,3.01491,3.01796,7250000.0
2009-01-05 19:36:00,3.01722,3.01947,3.01722,3.01945,5250000.0
2009-01-05 19:37:00,3.01806,3.01854,3.01318,3.01527,11000000.0
2009-01-05 19:38:00,3.01621,3.0175,3.01487,3.01605,9250000.0
2009-01-05 19:39:00,3.01559,3.02444,3.01331,3.02444,5750000.0
2009-01-05 19:40:00,3.02317,3.0243,3.01942,3.0243,9250000.0
2009-01-05 19:41:00,3.02545,3.02545,3.00756,3.00756,10750000.0
2009-01-05 19:42:00,3.01167,3.01254,3.01072,3.0109,7380000.0
2009-01-05 19:43:00,3.00894,3.01152,3.00894,3.01081,7250000.0
2009-01-05 19:44:00,3.01077,3.01194,3.00685,3.0103,11500000.0
2009-01-05 19:45:00,3.01007,3.01014,3.00516,3.00993,11880000.0
2009-01-05 19:46:00,3.00955,3.01089,3.00918,3.01001,5500000.0
2009-01-05 19:47:00,3.00724,3.01138,3.00724,3.01015,8000000.0
2009-01-05 19:48:00,3.01105,3.01215,3.00795,3.00904,9250000.0
2009-01-05 19:49:00,3.00721,3.01182,3.00721,3.00929,5500000.0
2009-01-05 19:50:00,3.0117,3.0117,3.00624,3.01139,13750000.0
2009-01-05 19:51:00,3.01016,3.01296,3.0091,3.01004,9000000.0
2009-01-05 19:52:00,3.00748,3.01115,3.00609,3.01115,7000000.0
2009-01-05 19:53:00,3.0115,3.01353,3.00888,3.01047,12750000.0
2009-01-05 19:54:00,3.0098,3.01343,3.00914,3.01291,11250000.0
2009-01-05 19:55:00,3.01289,3.01355,3.01029,3.01355,10250000.0
2009-01-05 19:56:00,3.01206,3.01342,3.00958,3.0124,11000000.0
2009-01-05 19:57:00,3.01289,3.01434,3.00674,3.00674,14500000.0
2009-01-05 19:58:00,3.01086,3.01305,3.00793,3.00919,8010000.0
2009-01-05 19:59:00,3.00948,3.01057,3.00819,3.00831,7750000.0
2009-01-05 20:00:00,3.0086,3.00891,3.00611,3.00891,8250000.0
2009-01-05 20:01:00,3.00772,3.00957,3.00331,3.00331,10500000.0
2009-01-05 20:02:00,3.00834,3.01023,3.00696,3.01023,7880000.0
2009-01-05 20:03:00,3.00906,3.01053,3.00742,3.01048,9250000.0
2009-01-05 20:04:00,3.00958,3.01093,3.00869,3.00982,8000000.0
2009-01-05 20:05:00,3.009,3.01004,3.005,3.00837,9750000.0
2009-01-05 20:06:00,3.0033,3.00626,3.00028,3.00478,9750000.0
2009-01-05 20:07:00,3.00697,3.00968,3.00508,3.00968,12630000.0
2009-01-05 20:08:00,3.00685,3.01024,3.00619,3.00619,8000000.0
2009-01-05 20:09:00,3.00897,3.01191,3.00688,3.01126,10500000.0
2009-01-05 20:10:00,3.00968,3.01122,3.0083,3.01017,7380000.0
2009-01-05 20:11:00,3.00816,3.01009,3.00606,3.00853,9750000.0
2009-01-05 20:12:00,3.00829,3.01166,3.00753,3.01006,6630000.0
2009-01-05 20:13:00,3.01124,3.01209,3.00323,3.00822,6500000.0
2009-01-05 20:14:00,3.00706,3.00993,3.00598,3.00898,10000000.0
2009-01-05 20:15:00,3.00786,3.00928,3.00321,3.00321,13250000.0
2009-01-05 20:16:00,3.00474,3.00895,3.00474,3.00705,8250000.0
2009-01-05 20:17:00,3.0058,3.00968,3.00397,3.00397,8630000.0
2009-01-05 20:18:00,3.00763,3.00979,3.00505,3.00941,9250000.0
2009-01-05 20:19:00,3.00885,3.01096,3.00455,3.00998,7250000.0
2009-01-05 20:20:00,3.00672,3.01116,3.00672,3.00928,11000000.0
2009-01-05 20:21:00,3.01184,3.01184,3.00691,3.00977,9000000.0
2009-01-05 20:22:00,3.01094,3.0113,3.00924,3.00973,6250000.0
2009-01-05 20:23:00,3.00888,3.011,3.00599,3.00599,7250000.0
2009-01-05 20:24:00,3.00797,3.01043,3.00711,3.00711,11000000.0
2009-01-05 20:25:00,3.00918,3.01044,3.00601,3.0067,11750000.0
2009-01-05 20:26:00,3.00895,3.01013,3.00403,3.0045,10500000.0
2009-01-05 20:27:00,3.01005,3.01098,3.00592,3.00922,8630000.0
2009-01-05 20:28:00,3.01195,3.01195,3.0089,3.01174,12250000.0
2009-01-05 20:29:00,3.01056,3.01158,3.00825,3.01124,8750000.0
2009-01-05 20:30:00,3.01067,3.01181,3.00841,3.00939,13750000.0
2009-01-05 20:31:00,3.00975,3.01121,3.00675,3.00675,8000000.0
2009-01-05 20:32:00,3.00812,3.0108,3.00727,3.00727,9750000.0
2009-01-05 20:33:00,3.00937,3.01044,3.00464,3.00579,9880000.0
2009-01-05 20:34:00,3.00741,3.00957,3.00741,3.0083,6500000.0
2009-01-05 20:35:00,3.00718,3.00826,3.005,3.00662,5750000.0
2009-01-05 20:36:00,3.00735,3.00901,3.00542,3.00655,6750000.0
2009-01-05 20:37:00,3.00666,3.00906,3.00439,3.00842,9500000.0
2009-01-05 20:38:00,3.00853,3.01004,3.007,3.00879,13500000.0
2009-01-05 20:39:00,3.00832,3.0085,3.00401,3.00401,5250000.0
2009-01-05 20:40:00,3.00725,3.00914,3.00383,3.00716,13500000.0
2009-01-05 20:41:00,3.00678,3.00991,3.00595,3.00734,17010000.0
2009-01-05 20:42:00,3.00623,3.00929,3.00623,3.00736,10250000.0
2009-01-05 20:43:00,3.00679,3.00824,3.00433,3.00433,5500000.0
2009-01-05 20:44:00,3.00734,3.00927,3.00316,3.00793,10500000.0
2009-01-05 20:45:00,3.00638,3.00775,3.00608,3.00728,5250000.0
2009-01-05 20:46:00,3.00589,3.00819,3.00481,3.00695,6000000.0
2009-01-05 20:47:00,3.00618,3.00782,3.00344,3.00685,8130000.0
2009-01-05 20:48:00,3.00669,3.00815,3.00303,3.00674,6000000.0
2009-01-05 20:49:00,3.00449,3.00806,3.0022,3.0054,9500000.0
2009-01-05 20:50:00,3.00386,3.00722,3.00177,3.00251,14250000.0
2009-01-05 20:51:00,2.99854,3.00248,2.99767,3.00162,9880000.0
2009-01-05 20:52:00,3.00082,3.00349,2.99857,3.00264,14250000.0
2009-01-05 20:53:00,3.00242,3.00429,2.99951,3.00359,7000000.0
2009-01-05 20:54:00,3.00295,3.00613,3.00283,3.0032,9500000.0
2009-01-05 20:55:00,3.00388,3.00612,3.00095,3.0051,14000000.0
2009-01-05 20:56:00,3.00039,3.00427,3.00039,3.00155,5500000.0
2009-01-05 20:57:00,3.00393,3.00422,2.99919,3.00258,13750000.0
2009-01-05 20:58:00,3.00388,3.0046,3.0008,3.00378,15000000.0
2009-01-05 20:59:00,3.00291,3.00434,2.99685,3.00306,14380000.0
2009-01-05 21:00:00,3.00177,3.00478,3.00097,3.00267,7250000.0
2009-01-05 21:01:00,3.00378,3.0041,3.00085,3.00278,6500000.0
2009-01-05 21:02:00,3.00256,3.00504,2.99877,2.99877,12630000.0
2009-01-05 21:03:00,3.00255,3.00431,3.00237,3.00237,10500000.0
2009-01-05 21:04:00,3.00227,3.00418,3.00227,3.00236,10500000.0
2009-01-05 21:05:00,3.00267,3.00377,2.99904,3.00134,8750000.0
2009-01-05 21:06:00,2.9993,3.00279,2.99902,3.00074,6000000.0
2009-01-05 21:07:00,2.99912,3.00195,2.99795,2.99795,10250000.0
2009-01-05 21:08:00,2.9994,3.00035,2.99718,2.99961,10500000.0
2009-01-05 21:09:00,2.99868,2.99925,2.99401,2.99583,10000000.0
2009-01-05 21:10:00,2.99559,2.99955,2.99535,2.99548,9250000.0
2009-01-05 21:11:00,2.99883,2.99883,2.99549,2.99788,5250000.0
2009-01-05 21:12:00,2.99733,2.99867,2.99512,2.99537,5500000.0
2009-01-05 21:13:00,3.00119,3.00119,2.9965,2.99889,8750000.0
2009-01-05 21:14:00,3.0003,3.00299,2.99885,2.99939,5250000.0
2009-01-05 21:15:00,3.00147,3.00205,2.99664,2.99777,7750000.0
2009-01-05 21:16:00,2.99966,3.00308,2.99862,2.99862,7250000.0
2009-01-05 21:17:00,2.99908,3.0017,2.99699,3.00031,8250000.0
2009-01-05 21:18:00,3.00052,3.00207,2.99849,3.0016,9000000.0
2009-01-05 21:19:00,3.00065,3.00156,2.99897,3.0006,7380000.0
2009-01-05 21:20:00,2.99882,3.0014,2.99675,3.0014,12000000.0
2009-01-05 21:21:00,2.9997,3.00216,2.9986,2.99987,10880000.0
2009-01-05 21:22:00,2.99805,3.00512,2.99805,3.0002,8630000.0
2009-01-05 21:23:00,3.00044,3.00302,3.00037,3.00206,6510000.0
2009-01-05 21:24:00,3.00097,3.00152,2.99849,3.00003,7750000.0
2009-01-05 21:25:00,3.00196,3.00208,2.99715,2.99999,8750000.0
2009-01-05 21:26:00,2.99975,3.00261,2.99922,3.00261,7250000.0
2009-01-05 21:27:00,2.99974,3.00273,2.9984,2.9984,5750000.0
2009-01-05 21:28:00,2.99957,3.00299,2.99675,3.00008,8250000.0
2009-01-05 21:29:00,3.00122,3.00296,2.99891,3.00296,7250000.0
2009-01-05 21:30:00,3.00094,3.00488,2.99968,3.00395,8250000.0
2009-01-05 21:31:00,3.00154,3.00396,3.00073,3.00127,11130000.0
2009-01-05 21:32:00,2.99977,3.00379,2.99977,3.00359,5750000.0
2009-01-05 21:33:00,3.00221,3.00442,3.00151,3.00293,5630000.0
2009-01-05 21:34:00,3.00293,3.00433,3.00149,3.00433,8380000.0
2009-01-05 21:35:00,2.99886,3.00465,2.99886,3.00284,7000000.0
2009-01-05 21:36:00,3.00357,3.00357,3.00025,3.00113,6500000.0
2009-01-05 21:37:00,3.00124,3.0017,2.99665,3.00148,7000000.0
2009-01-05 21:38:00,2.99737,3.00078,2.99714,2.99714,8000000.0
2009-01-05 21:39:00,3.00106,3.00106,2.99536,2.99672,11630000.0
2009-01-05 21:40:00,2.99949,2.99949,2.99395,2.9978,6250000.0
2009-01-05 21:41:00,2.99771,2.99869,2.99439,2.99439,7000000.0
2009-01-05 21:42:00,2.9984,2.99867,2.99724,2.9984,6880000.0
2009-01-05 21:43:00,2.9986,2.99895,2.9957,2.99749,8250000.0
2009-01-05 21:44:00,2.99921,2.99948,2.9932,2.99731,5250000.0
2009-01-05 21:45:00,2.99904,2.99966,2.99552,2.99552,11000000.0
2009-01-05 21:46:00,2.99757,2.99932,2.99565,2.9984,9500000.0
2009-01-05 21:47:00,2.99884,2.99938,2.99629,2.99792,10250000.0
2009-01-05 21:48:00,2.99743,2.99827,2.99558,2.99605,11000000.0
2009-01-05 21:49:00,2.99878,3.00607,2.99525,2.99525,5250000.0
2009-01-05 21:50:00,2.99739,2.99984,2.99469,2.99851,5630000.0
2009-01-05 21:51:00,2.99771,3.00004,2.99613,3.00004,7750000.0
2009-01-05 21:52:00,2.99858,3.00028,2.99432,2.99692,6130000.0
2009-01-05 21:53:00,3.00106,3.00113,2.99658,2.99658,12750000.0
2009-01-05 21:54:00,3.00025,3.00088,2.99693,2.99924,8130000.0
2009-01-05 21:55:00,2.99734,2.99964,2.99379,2.9982,10500000.0
2009-01-05 21:56:00,2.99765,2.99992,2.99602,2.99602,5750000.0
2009-01-05 21:57:00,2.99546,2.99942,2.99546,2.99554,9750000.0
2009-01-05 21:58:00,2.9969,3.00051,2.9969,2.99963,13500000.0
2009-01-05 21:59:00,2.99849,3.00055,2.99503,2.99503,10500000.0
2009-01-05 22:00:00,2.99988,3.00273,2.99607,3.00015,14500000.0
2009-01-05 22:01:00,2.99634,3.00543,2.99634,3.00543,7750000.0
2009-01-05 22:02:00,3.00234,3.00586,3.00234,3.00527,5750000.0
2009-01-05 22:03:00,3.00363,3.00471,3.00165,3.00352,8500000.0
2009-01-05 22:04:00,3.00338,3.00428,2.99968,3.00205,15000000.0
2009-01-05 22:05:00,2.99954,3.00351,2.99954,3.00262,7750000.0
2009-01-05 22:06:00,3.00466,3.00571,3.00257,3.0028,5750000.0
2009-01-05 22:07:00,3.00295,3.00491,3.0021,3.00491,10500000.0
2009-01-05 22:08:00,3.0029,3.00531,2.99999,3.00132,18000000.0
2009-01-05 22:09:00,3.00258,3.00349,2.99848,3.00203,10000000.0
2009-01-05 22:10:00,2.99733,3.00395,2.99733,3.00395,16250000.0
2009-01-05 22:11:00,3.00394,3.00517,2.99931,3.00517,16000000.0
2009-01-05 22:12:00,3.00473,3.00713,3.00249,3.00261,15010000.0
2009-01-05 22:13:00,3.00259,3.0073,3.00259,3.00485,9380000.0
2009-01-05 22:14:00,3.00636,3.00639,3.00358,3.00459,14500000.0
2009-01-05 22:15:00,3.00675,3.00727,3.00059,3.00421,7000000.0
2009-01-05 22:16:00,3.00543,3.00829,3.00022,3.00829,9500000.0
2009-01-05 22:17:00,3.00521,3.00672,3.00464,3.00464,7390000.0
2009-01-05 22:18:00,3.00496,3.00738,3.0019,3.0019,8380000.0
2009-01-05 22:19:00,3.00229,3.00818,3.00229,3.00545,8380000.0
2009-01-05 22:20:00,3.00798,3.00825,3.00633,3.00703,8000000.0
2009-01-05 22:21:00,3.00616,3.00843,3.00275,3.00658,6250000.0
2009-01-05 22:22:00,3.00447,3.00852,3.00447,3.00608,7000000.0
2009-01-05 22:23:00,3.00648,3.00953,3.00496,3.00836,9260000.0
2009-01-05 22:24:00,3.00678,3.00678,3.00106,3.00444,8130000.0
2009-01-05 22:25:00,3.0069,3.00709,3.00017,3.00337,7000000.0
2009-01-05 22:26:00,3.00266,3.00631,3.00207,3.00491,9880000.0
2009-01-05 22:27:00,3.00276,3.00545,2.99997,3.00254,9250000.0
2009-01-05 22:28:00,3.00499,3.00589,3.00077,3.00407,9630000.0
2009-01-05 22:29:00,3.00563,3.00563,3.00096,3.00096,9750000.0
2009-01-05 22:30:00,3.00187,3.00472,3.00021,3.00021,6000000.0
2009-01-05 22:31:00,3.00334,3.00779,3.00323,3.00779,5500000.0
2009-01-05 22:32:00,3.00453,3.00807,3.00311,3.005,11250000.0
2009-01-05 22:33:00,3.00521,3.00733,3.00162,3.00442,15000000.0
2009-01-05 22:34:00,3.00336,3.00575,3.00287,3.00575,7630000.0
2009-01-05 22:35:00,3.00522,3.00587,3.00061,3.00361,10880000.0
2009-01-05 22:36:00,3.00265,3.00585,3.00054,3.00422,11880000.0
2009-01-05 22:37:00,3.00315,3.00597,3.00284,3.00324,8500000.0
2009-01-05 22:38:00,3.00512,3.00596,3.00236,3.00578,6250000.0
2009-01-05 22:39:00,3.00575,3.00639,3.00271,3.00582,10000000.0
2009-01-05 22:40:00,3.00541,3.00624,3.00306,3.00469,7880000.0
2009-01-05 22:41:00,2.99975,3.00544,2.99975,3.00334,7750000.0
2009-01-05 22:42:00,3.00489,3.00615,3.00016,3.00295,9500000.0
2009-01-05 22:43:00,3.0061,3.00619,3.00311,3.00348,10500000.0
2009-01-05 22:44:00,3.00052,3.0053,3.00052,3.00452,8750000.0
2009-01-05 22:45:00,3.0031,3.0052,3.00244,3.00475,8000000.0
2009-01-05 22:46:00,3.00197,3.00615,3.00149,3.00331,9500000.0
2009-01-05 22:47:00,3.00352,3.00548,3.00157,3.00311,7750000.0
2009-01-05 22:48:00,3.00405,3.00436,2.99702,3.00378,7000000.0
2009-01-05 22:49:00,3.00269,3.00423,3.00051,3.00337,8750000.0
2009-01-05 22:50:00,3.00451,3.0046,3.00111,3.00288,9000000.0
2009-01-05 22:51:00,3.00311,3.00311,3.00028,3.00028,5630000.0
2009-01-05 22:52:00,3.00103,3.00419,2.99825,3.00419,7000000.0
2009-01-05 22:53:00,3.00328,3.0071,3.0009,3.0009,11380000.0
2009-01-05 22:54:00,3.00441,3.00505,3.00001,3.00001,10500000.0
2009-01-05 22:55:00,3.00331,3.00542,3.0007,3.00335,6000000.0
2009-01-05 22:56:00,3.0042,3.00627,3.0032,3.00533,8000000.0
2009-01-05 22:57:00,3.00554,3.00663,3.00247,3.00593,17630000.0
2009-01-05 22:58:00,3.00411,3.00618,3.003,3.00458,7000000.0
2009-01-05 22:59:00,3.00636,3.00651,3.00166,3.00643,16250000.0
2009-01-05 23:00:00,3.00466,3.00577,3.00046,3.00361,9010000.0
2009-01-05 23:01:00,3.00477,3.00491,3.00126,3.00309,5500000.0
2009-01-05 23:02:00,3.00238,3.00653,3.00154,3.00265,9000000.0
2009-01-05 23:03:00,3.00314,3.00654,3.00205,3.00654,7130000.0
2009-01-05 23:04:00,3.00571,3.00624,3.00471,3.00523,9000000.0
2009-01-05 23:05:00,3.00413,3.00558,3.00047,3.00558,8380000.0
2009-01-05 23:06:00,3.00545,3.00575,3.0007,3.00328,6130000.0
2009-01-05 23:07:00,3.00507,3.00507,3.00284,3.00414,5250000.0
2009-01-05 23:08:00,3.00334,3.00447,3.00063,3.00111,8750000.0
2009-01-05 23:09:00,3.00057,3.00398,2.99834,3.00234,10750000.0
2009-01-05 23:10:00,3.004,3.00428,2.99947,3.00338,9250000.0
2009-01-05 23:11:00,3.00294,3.0038,3.00173,3.00259,8250000.0
2009-01-05 23:12:00,3.00041,3.00423,3.00041,3.00297,7750000.0
2009-01-05 23:13:00,3.00148,3.00176,2.99868,3.00104,10250000.0
2009-01-05 23:14:00,3.00078,3.00078,2.99727,2.99865,5500000.0
2009-01-05 23:15:00,2.99789,2.9992,2.99649,2.9992,6250000.0
2009-01-05 23:16:00,2.99961,2.99961,2.99601,2.99763,5500000.0
2009-01-05 23:17:00,3.00033,3.00033,2.99575,2.99732,10750000.0
2009-01-05 23:18:00,2.99892,2.99941,2.99578,2.99901,8750000.0
2009-01-05 23:19:00,2.99893,2.99906,2.99262,2.99826,12000000.0
2009-01-05 23:20:00,2.99835,3.00023,2.99789,2.9988,6500000.0
2009-01-05 23:21:00,2.99995,2.99995,2.99538,2.99847,5250000.0
2009-01-05 23:22:00,2.99831,2.99909,2.99552,2.99784,5500000.0
2009-01-05 23:23:00,2.99821,2.99841,2.99045,2.99603,7750000.0
2009-01-05 23:24:00,2.99828,2.99869,2.99572,2.9972,6500000.0
2009-01-05 23:25:00,2.99787,2.99791,2.99476,2.99476,6630000.0
2009-01-05 23:26:00,2.99771,2.99771,2.99125,2.99621,6500000.0
2009-01-05 23:27:00,2.99516,2.99714,2.99516,2.9967,7750000.0
2009-01-05 23:28:00,2.99526,2.99738,2.99385,2.99738,7750000.0
2009-01-05 23:29:00,2.99278,2.99734,2.99278,2.99646,7500000.0
2009-01-05 23:30:00,2.99171,2.99874,2.99171,2.9968,11250000.0
2009-01-05 23:31:00,2.99201,2.99777,2.99201,2.99777,5500000.0
2009-01-05 23:32:00,2.99837,2.99837,2.99508,2.99508,8000000.0
2009-01-05 23:33:00,2.99787,2.99787,2.9955,2.9968,6250000.0
2009-01-05 23:34:00,2.993,2.99751,2.993,2.9957,8250000.0
2009-01-05 23:35:00,2.99616,2.9983,2.99426,2.99426,6750000.0
2009-01-05 23:36:00,2.99628,2.99755,2.99544,2.99544,7750000.0
2009-01-05 23:37:00,2.99438,2.99666,2.99352,2.9951,10750000.0
2009-01-05 23:38:00,2.9954,2.9974,2.99473,2.99548,11260000.0
2009-01-05 23:39:00,2.99493,2.99731,2.99282,2.99536,7250000.0
2009-01-05 23:40:00,2.99701,2.99846,2.9949,2.99826,7500000.0
2009-01-05 23:41:00,2.99566,2.99727,2.99552,2.99587,9880000.0
2009-01-05 23:42:00,2.99618,2.99779,2.99475,2.99779,8000000.0
2009-01-05 23:43:00,2.99568,2.99696,2.99568,2.99676,7880000.0
2009-01-05 23:44:00,2.99212,2.9983,2.99212,2.998,6250000.0
2009-01-05 23:45:00,2.99596,2.99804,2.99167,2.99804,13000000.0
2009-01-05 23:46:00,2.99447,2.9977,2.99377,2.99749,9500000.0
2009-01-05 23:47:00,2.99774,2.99774,2.99255,2.99674,6250000.0
2009-01-05 23:48:00,2.9973,2.99831,2.99323,2.99323,7500000.0
2009-01-05 23:49:00,2.99754,2.99908,2.9949,2.99908,6000000.0
2009-01-05 23:50:00,2.99712,2.99938,2.99683,2.99849,10500000.0
2009-01-05 23:51:00,2.99687,2.99756,2.99566,2.99756,8880000.0
2009-01-05 23:52:00,2.99639,2.997,2.99165,2.99406,7010000.0
2009-01-05 23:53:00,2.99821,2.99841,2.9949,2.99824,5250000.0
2009-01-05 23:54:00,2.99581,2.99776,2.99581,2.99639,6000000.0
2009-01-05 23:55:00,2.99624,2.99802,2.99345,2.9968,8000000.0
2009-01-05 23:56:00,2.99529,2.99685,2.99423,2.99472,6500000.0
2009-01-05 23:57:00,2.99493,2.99571,2.99135,2.99463,5500000.0
2009-01-05 23:58:00,2.99576,2.99576,2.99273,2.99453,9000000.0
2009-01-05 23:59:00,2.99289,2.99438,2.99103,2.99248,5500000.0
2009-01-06 00:00:00,2.99476,2.99477,2.98973,2.99396,8500000.0
2009-01-06 00:01:00,2.99205,2.99418,2.99202,2.99328,8130000.0
2009-01-06 00:02:00,2.99267,2.99504,2.98948,2.99355,6500000.0
2009-01-06 00:03:00,2.99479,2.99582,2.99283,2.99283,5750000.0
2009-01-06 00:04:00,2.99376,2.99549,2.99037,2.99549,8630000.0
2009-01-06 00:05:00,2.99398,2.99494,2.9908,2.9942,11000000.0
2009-01-06 00:06:00,2.99537,2.9958,2.99411,2.99412,9250000.0
2009-01-06 00:07:00,2.99573,2.99629,2.99195,2.99629,9000000.0
2009-01-06 00:08:00,2.99329,2.99587,2.99329,2.99506,6250000.0
2009-01-06 00:09:00,2.99506,2.99521,2.99408,2.99408,5630000.0
2009-01-06 00:10:00,2.99396,2.99541,2.99222,2.99541,7250000.0
2009-01-06 00:11:00,2.9955,2.99618,2.99102,2.99497,8250000.0
2009-01-06 00:12:00,2.99548,2.99563,2.99287,2.9938,9750000.0
2009-01-06 00:13:00,2.99382,2.99666,2.99032,2.99666,5750000.0
2009-01-06 00:14:00,2.99325,2.99578,2.99207,2.99348,12000000.0
2009-01-06 00:15:00,2.99582,2.99599,2.99506,2.9954,8880000.0
2009-01-06 00:16:00,2.9922,2.99558,2.9922,2.9946,8250000.0
2009-01-06 00:17:00,2.99467,2.99608,2.99384,2.99608,11630000.0
2009-01-06 00:18:00,2.99456,2.99593,2.99294,2.9955,10500000.0
2009-01-06 00:19:00,2.99559,2.99661,2.9944,2.99661,5880000.0
2009-01-06 00:20:00,2.99456,2.99597,2.9914,2.99434,8500000.0
2009-01-06 00:22:00,2.9959,2.99644,2.99296,2.99562,9000000.0
2009-01-06 00:23:00,2.99442,2.99774,2.99395,2.99768,12500000.0
2009-01-06 00:24:00,2.99715,2.99887,2.99661,2.99672,7500000.0
2009-01-06 00:25:00,2.9959,2.99834,2.99439,2.99439,11500000.0
2009-01-06 00:26:00,2.99735,2.9978,2.99397,2.99643,7500000.0
2009-01-06 00:28:00,2.99765,2.99765,2.99322,2.99677,9000000.0
2009-01-06 00:29:00,2.9967,2.9979,2.99331,2.99331,7380000.0
2009-01-06 00:30:00,2.99673,2.99823,2.99427,2.99786,12500000.0
2009-01-06 00:31:00,2.99181,3.00071,2.99181,2.99885,10250000.0
2009-01-06 00:32:00,2.99922,3.00067,2.99599,2.99642,8380000.0
2009-01-06 00:33:00,2.99909,3.00016,2.99517,2.99517,7000000.0
2009-01-06 00:35:00,3.00039,3.00039,2.99868,2.99923,7380000.0
2009-01-06 00:36:00,3.00103,3.00176,2.99846,2.99922,8500000.0
2009-01-06 00:37:00,3.00017,3.00183,2.99647,2.99647,5500000.0
2009-01-06 00:38:00,3.00053,3.00173,2.99653,2.99653,11630000.0
2009-01-06 00:39:00,3.00126,3.00412,2.99923,3.00285,9880000.0
2009-01-06 00:40:00,3.00481,3.00674,3.0036,3.00632,5880000.0
2009-01-06 00:41:00,3.00455,3.00464,3.00086,3.0011,9000000.0
2009-01-06 00:42:00,2.99719,3.00175,2.99719,2.99899,9630000.0
2009-01-06 00:43:00,3.00172,3.00172,2.99726,2.9976,6000000.0
2009-01-06 00:44:00,2.99694,2.99694,2.99223,2.99566,8130000.0
2009-01-06 00:45:00,2.99473,2.99692,2.99407,2.99691,9750000.0
2009-01-06 00:46:00,2.99697,2.99697,2.99333,2.99561,6880000.0
2009-01-06 00:47:00,2.99607,2.9969,2.99489,2.99489,6630000.0
2009-01-06 00:48:00,2.99611,2.99611,2.99182,2.99438,9250000.0
2009-01-06 00:49:00,2.99607,2.99607,2.99346,2.99396,10000000.0
2009-01-06 00:50:00,2.99671,2.99671,2.99469,2.99575,11260000.0
2009-01-06 00:51:00,2.99644,2.99658,2.99368,2.99389,9000000.0
2009-01-06 00:53:00,2.9926,2.99713,2.99016,2.9946,10880000.0
2009-01-06 00:54:00,2.99521,2.99628,2.99286,2.99567,8250000.0
2009-01-06 00:55:00,2.9944,2.99674,2.99236,2.99645,7250000.0
2009-01-06 00:56:00,2.99345,2.99453,2.98881,2.994,9000000.0
2009-01-06 00:57:00,2.99017,2.99387,2.99017,2.99293,6000000.0
2009-01-06 00:58:00,2.99424,2.99631,2.99157,2.99631,12630000.0
2009-01-06 00:59:00,2.9962,2.99649,2.992,2.99567,9250000.0
2009-01-06 01:00:00,2.99224,2.99647,2.99224,2.99647,11630000.0
2009-01-06 01:01:00,2.99666,2.99666,2.99546,2.99657,5500000.0
2009-01-06 01:02:00,2.99632,2.99714,2.99348,2.99667,7130000.0
2009-01-06 01:03:00,2.99165,2.99646,2.99165,2.99545,8250000.0
2009-01-06 01:04:00,2.99412,2.99647,2.99093,2.99646,7750000.0
2009-01-06 01:05:00,2.99253,2.99617,2.99253,2.99598,13250000.0
2009-01-06 01:06:00,2.99265,2.99647,2.99265,2.99538,10260000.0
2009-01-06 01:07:00,2.99179,2.99647,2.99179,2.99647,11250000.0
2009-01-06 01:08:00,2.9952,2.99672,2.99349,2.99349,7500000.0
2009-01-06 01:09:00,2.99533,2.99643,2.99212,2.99477,5750000.0
2009-01-06 01:10:00,2.99474,2.99644,2.99198,2.99644,8500000.0
2009-01-06 01:11:00,2.9938,2.99697,2.9938,2.99482,11750000.0
2009-01-06 01:12:00,2.99602,2.99602,2.99313,2.99313,8000000.0
2009-01-06 01:13:00,2.99134,2.99605,2.99134,2.99586,9250000.0
2009-01-06 01:14:00,2.99572,2.99666,2.99423,2.9952,11130000.0
2009-01-06 01:15:00,2.99528,2.99706,2.99469,2.99469,8250000.0
2009-01-06 01:16:00,2.99509,2.99716,2.99343,2.99716,7500000.0
2009-01-06 01:17:00,2.99684,2.99715,2.99437,2.99437,6130000.0
2009-01-06 01:18:00,2.99686,2.9972,2.99565,2.99565,5750000.0
2009-01-06 01:19:00,2.99558,2.99758,2.99554,2.9967,11000000.0
2009-01-06 01:20:00,2.99631,2.99817,2.99583,2.9971,8380000.0
2009-01-06 01:21:00,2.99615,2.99736,2.99453,2.99694,5750000.0
2009-01-06 01:22:00,2.9937,2.99743,2.99368,2.99666,7500000.0
2009-01-06 01:23:00,2.99612,2.99822,2.99595,2.99619,8630000.0
2009-01-06 01:24:00,2.9972,2.99795,2.99571,2.9978,5500000.0
2009-01-06 01:26:00,2.99636,2.99636,2.99187,2.99594,6500000.0
2009-01-06 01:27:00,2.99559,2.99673,2.99235,2.99626,5750000.0
2009-01-06 01:28:00,2.99609,2.99609,2.98889,2.99534,17010000.0
2009-01-06 01:29:00,2.99658,2.99658,2.99195,2.99195,5750000.0
2009-01-06 01:30:00,2.99397,2.99752,2.99193,2.9973,9500000.0
2009-01-06 01:31:00,2.99199,2.99675,2.99199,2.99564,16250000.0
2009-01-06 01:32:00,2.99507,2.99603,2.99233,2.99495,6880000.0
2009-01-06 01:33:00,2.99571,2.99678,2.99011,2.99499,19130000.0
2009-01-06 01:34:00,2.99741,2.99741,2.99308,2.99308,8250000.0
2009-01-06 01:35:00,2.99507,2.99705,2.99507,2.99532,6250000.0
2009-01-06 01:36:00,2.99557,2.99704,2.99303,2.9949,6000000.0
2009-01-06 01:37:00,2.99448,2.99591,2.99206,2.99427,6000000.0
2009-01-06 01:38:00,2.99391,2.99594,2.99391,2.99413,7750000.0
2009-01-06 01:39:00,2.99643,2.99643,2.99194,2.99463,9750000.0
2009-01-06 01:40:00,2.99182,2.99531,2.99182,2.99378,6500000.0
2009-01-06 01:41:00,2.9957,2.9957,2.99239,2.99375,7750000.0
2009-01-06 01:42:00,2.99549,2.99579,2.99265,2.99396,8000000.0
2009-01-06 01:43:00,2.99482,2.99592,2.99385,2.99423,7000000.0
2009-01-06 01:44:00,2.99402,2.99586,2.99365,2.99365,6000000.0
2009-01-06 01:45:00,2.99359,2.99562,2.99047,2.99427,7500000.0
2009-01-06 01:46:00,2.99218,2.99529,2.99218,2.9937,8500000.0
2009-01-06 01:47:00,2.99555,2.99555,2.9909,2.99531,5250000.0
2009-01-06 01:48:00,2.99261,2.99479,2.99181,2.99181,9250000.0
2009-01-06 01:49:00,2.99316,2.99383,2.98863,2.99112,9250000.0
2009-01-06 01:50:00,2.98994,2.99335,2.9888,2.99332,7000000.0
2009-01-06 01:51:00,2.99155,2.99399,2.99155,2.99314,7500000.0
2009-01-06 01:52:00,2.99351,2.99351,2.98854,2.99146,5500000.0
2009-01-06 01:53:00,2.99036,2.99278,2.99028,2.9911,8000000.0
2009-01-06 01:54:00,2.99056,2.99421,2.99018,2.9929,6750000.0
2009-01-06 01:55:00,2.9922,2.99387,2.98818,2.99194,7630000.0
2009-01-06 01:56:00,2.99135,2.99253,2.98816,2.99228,8500000.0
2009-01-06 01:57:00,2.98761,2.99083,2.98748,2.99083,11250000.0
2009-01-06 01:58:00,2.99059,2.99181,2.98958,2.99181,5500000.0
2009-01-06 02:01:00,2.99517,2.99529,2.99141,2.99518,7630000.0
2009-01-06 02:02:00,2.99469,2.99762,2.99244,2.99621,13500000.0
2009-01-06 02:03:00,2.99436,2.99732,2.99321,2.9953,9000000.0
2009-01-06 02:04:00,2.99651,2.99972,2.99469,2.99682,17750000.0
2009-01-06 02:05:00,2.99848,3.00086,2.99848,3.00086,6130000.0
2009-01-06 02:06:00,2.99472,2.99997,2.99472,2.99997,6000000.0
2009-01-06 02:07:00,2.99779,2.99948,2.99361,2.99883,15000000.0
2009-01-06 02:08:00,2.99812,2.99812,2.99604,2.99622,5750000.0
2009-01-06 02:09:00,2.99839,2.9992,2.99613,2.99778,8630000.0
2009-01-06 02:10:00,2.99718,2.99946,2.99718,2.99936,8500000.0
2009-01-06 02:11:00,2.9964,2.99821,2.99298,2.99298,9500000.0
2009-01-06 02:12:00,2.99791,2.99836,2.99659,2.99836,8500000.0
2009-01-06 02:13:00,2.99525,2.99839,2.9943,2.99708,10750000.0
2009-01-06 02:14:00,2.99622,2.99827,2.99241,2.99791,10750000.0
2009-01-06 02:15:00,2.99757,3.00119,2.99414,2.99718,13000000.0
2009-01-06 02:16:00,2.99645,2.99788,2.99247,2.99788,11000000.0
2009-01-06 02:17:00,2.99555,2.99923,2.99466,2.99709,7630000.0
2009-01-06 02:18:00,2.99912,3.00038,2.99519,3.00038,10000000.0
2009-01-06 02:19:00,2.99664,3.00011,2.99664,2.99978,12500000.0
2009-01-06 02:20:00,2.99836,2.99919,2.99494,2.99727,7500000.0
2009-01-06 02:21:00,2.99925,3.00075,2.99798,3.00075,9500000.0
2009-01-06 02:22:00,2.99623,2.99964,2.9922,2.99405,11250000.0
2009-01-06 02:23:00,2.99813,3.00008,2.99736,3.00008,9250000.0
2009-01-06 02:24:00,2.99758,3.00013,2.99617,2.99958,13250000.0
2009-01-06 02:25:00,2.99668,2.99781,2.99391,2.99391,6000000.0
2009-01-06 02:26:00,2.99848,2.99848,2.99383,2.99773,4880000.0
2009-01-06 02:27:00,2.99702,2.99853,2.99319,2.99697,11130000.0
2009-01-06 02:28:00,2.99667,3.00002,2.9959,3.00002,6750000.0
2009-01-06 02:29:00,2.99293,2.99891,2.99293,2.99891,7000000.0
2009-01-06 02:30:00,2.99864,2.99886,2.99768,2.99797,8500000.0
2009-01-06 02:31:00,2.99753,3.00054,2.99654,3.00021,10250000.0
2009-01-06 02:32:00,2.99912,3.00117,2.99751,2.99751,9250000.0
2009-01-06 02:33:00,2.99678,3.00011,2.99312,2.99312,14260000.0
2009-01-06 02:34:00,2.99569,2.99732,2.99157,2.99475,11250000.0
2009-01-06 02:35:00,2.99385,2.99775,2.99297,2.99297,8500000.0
2009-01-06 02:36:00,2.99698,2.99698,2.99234,2.99538,7000000.0
2009-01-06 02:37:00,2.99484,2.99643,2.99187,2.99643,6250000.0
2009-01-06 02:38:00,2.99295,2.99542,2.99106,2.99375,13750000.0
2009-01-06 02:39:00,2.996,2.99688,2.99404,2.99502,6880000.0
2009-01-06 02:40:00,2.99895,2.99938,2.99686,2.99696,9750000.0
2009-01-06 02:41:00,2.99333,2.99694,2.99181,2.99467,7880000.0
2009-01-06 02:42:00,2.99411,2.99728,2.9922,2.99532,15750000.0
2009-01-06 02:43:00,2.99536,2.99703,2.99431,2.99473,10500000.0
2009-01-06 02:44:00,2.99801,2.99891,2.99652,2.99817,9500000.0
2009-01-06 02:45:00,2.99783,3.00094,2.99537,2.99976,6500000.0
2009-01-06 02:46:00,2.99326,2.99877,2.99326,2.99707,7750000.0
2009-01-06 02:47:00,2.99795,3.00033,2.99795,2.99823,7130000.0
2009-01-06 02:48:00,2.99878,3.00235,2.9966,3.0,12750000.0
2009-01-06 02:49:00,2.99863,3.00094,2.99812,3.00085,10000000.0
2009-01-06 02:50:00,2.99966,3.00162,2.99624,2.99915,8250000.0
2009-01-06 02:51:00,2.99965,3.00078,2.99815,2.99951,7380000.0
2009-01-06 02:52:00,2.99717,3.00054,2.99717,2.9989,8380000.0
2009-01-06 02:53:00,2.99976,3.00052,2.99897,3.00033,9750000.0
2009-01-06 02:54:00,2.99946,3.00291,2.99922,3.00112,9500000.0
2009-01-06 02:55:00,3.00283,3.00283,3.00088,3.00088,6000000.0
2009-01-06 02:56:00,3.00135,3.00296,2.9994,2.9994,8500000.0
2009-01-06 02:57:00,3.00122,3.00245,2.99988,3.00135,11500000.0
2009-01-06 02:58:00,3.00074,3.00252,2.99808,2.99968,15380000.0
2009-01-06 02:59:00,3.00115,3.00141,2.99699,3.00059,9500000.0
2009-01-06 03:00:00,3.0,3.00175,2.99661,3.00008,9250000.0
2009-01-06 03:01:00,3.00021,3.00303,2.99818,3.00138,13000000.0
2009-01-06 03:02:00,3.00221,3.00543,3.00016,3.00409,6750000.0
2009-01-06 03:03:00,3.00557,3.00557,3.00199,3.00422,12250000.0
2009-01-06 03:04:00,3.00358,3.00635,3.00358,3.00506,7250000.0
2009-01-06 03:05:00,3.00529,3.00606,3.00329,3.00591,12500000.0
2009-01-06 03:06:00,3.00425,3.00598,3.00178,3.00178,10250000.0
2009-01-06 03:07:00,3.00391,3.00537,3.00166,3.00204,5750000.0
2009-01-06 03:08:00,3.00512,3.00533,3.00408,3.00513,9500000.0
2009-01-06 03:09:00,3.0021,3.00649,2.99858,3.00649,8880000.0
2009-01-06 03:10:00,3.00521,3.00741,3.00398,3.00501,7250000.0
2009-01-06 03:11:00,3.00436,3.00551,3.00134,3.00237,11750000.0
2009-01-06 03:12:00,3.00389,3.00516,3.00106,3.00516,7750000.0
2009-01-06 03:13:00,3.00398,3.00776,3.00398,3.00429,8750000.0
2009-01-06 03:14:00,3.00761,3.00761,3.00324,3.00324,10130000.0
2009-01-06 03:15:00,3.00427,3.00629,3.00212,3.00427,12000000.0
2009-01-06 03:16:00,3.00455,3.00628,3.00321,3.00321,11880000.0
2009-01-06 03:17:00,3.003,3.00554,3.00133,3.00388,8500000.0
2009-01-06 03:18:00,3.00424,3.00491,3.0023,3.00491,6000000.0
2009-01-06 03:19:00,3.00401,3.00435,2.99931,3.00111,15500000.0
2009-01-06 03:20:00,3.003,3.00433,3.00217,3.00231,6500000.0
2009-01-06 03:21:00,3.0023,3.00407,3.00081,3.00264,6750000.0
2009-01-06 03:22:00,3.00446,3.00529,2.99769,2.99769,15000000.0
2009-01-06 03:23:00,3.00404,3.00404,2.99922,3.00267,10250000.0
2009-01-06 03:24:00,3.00037,3.00508,2.99826,3.00179,19380000.0
2009-01-06 03:25:00,3.00543,3.00543,3.00096,3.00283,6630000.0
2009-01-06 03:26:00,3.00553,3.00631,3.00446,3.00523,8500000.0
2009-01-06 03:27:00,3.00672,3.00672,3.00121,3.00353,13750000.0
2009-01-06 03:28:00,3.00255,3.00638,3.00223,3.00638,5500000.0
2009-01-06 03:29:00,3.00456,3.00684,3.00446,3.00446,7750000.0
2009-01-06 03:30:00,3.00509,3.0067,3.00287,3.00657,8000000.0
2009-01-06 03:31:00,3.00508,3.00721,3.00309,3.007,8000000.0
2009-01-06 03:32:00,3.00502,3.00722,3.00478,3.00645,12130000.0
2009-01-06 03:33:00,3.00342,3.00742,3.00342,3.00615,7750000.0
2009-01-06 03:34:00,3.00296,3.00537,3.00061,3.00347,7750000.0
2009-01-06 03:35:00,3.00412,3.0053,3.00298,3.00524,6250000.0
2009-01-06 03:36:00,3.00315,3.00548,3.00202,3.00548,7000000.0
2009-01-06 03:37:00,3.0042,3.00537,3.00334,3.00537,8500000.0
2009-01-06 03:38:00,3.00331,3.00529,3.00234,3.00234,6000000.0
2009-01-06 03:39:00,3.00468,3.0055,3.00191,3.00327,15500000.0
2009-01-06 03:40:00,2.99979,3.00498,2.99979,3.00383,11000000.0
2009-01-06 03:41:00,3.00361,3.00466,3.00217,3.00217,10380000.0
2009-01-06 03:42:00,3.0032,3.00509,3.00259,3.00381,6500000.0
2009-01-06 03:43:00,3.00378,3.00455,3.00013,3.00074,10000000.0
2009-01-06 03:44:00,3.00266,3.00336,3.00035,3.00194,5500000.0
2009-01-06 03:45:00,3.00197,3.00478,3.00197,3.00392,6750000.0
2009-01-06 03:46:00,3.00239,3.00443,3.00192,3.00333,9750000.0
2009-01-06 03:47:00,3.00287,3.0046,3.00104,3.00104,7250000.0
2009-01-06 03:48:00,3.00279,3.00431,3.00063,3.00287,7500000.0
2009-01-06 03:49:00,3.00195,3.00482,3.00195,3.00253,8500000.0
2009-01-06 03:50:00,2.99889,3.00431,2.99889,3.00096,7500000.0
2009-01-06 03:51:00,3.00324,3.00525,3.00046,3.00525,13130000.0
2009-01-06 03:52:00,3.00373,3.00505,3.00064,3.00185,8130000.0
2009-01-06 03:53:00,3.00362,3.00433,3.00154,3.00154,11750000.0
2009-01-06 03:54:00,3.00339,3.00482,3.00027,3.00472,8500000.0
2009-01-06 03:55:00,3.00547,3.00551,2.99997,3.00336,12250000.0
2009-01-06 03:56:00,3.00321,3.00431,3.00068,3.00338,9500000.0
2009-01-06 03:57:00,3.00143,3.00436,3.00143,3.00272,8250000.0
2009-01-06 03:58:00,3.00278,3.0048,3.00202,3.00335,6250000.0
2009-01-06 03:59:00,3.00498,3.00498,3.00116,3.00282,7000000.0
2009-01-06 04:00:00,3.00302,3.00366,2.99938,3.00117,7750000.0
2009-01-06 04:01:00,3.00246,3.00407,3.00239,3.00295,8250000.0
2009-01-06 04:02:00,3.00128,3.00342,3.00124,3.00236,8500000.0
2009-01-06 04:03:00,2.99949,3.00256,2.99801,2.99895,6630000.0
2009-01-06 04:04:00,3.00212,3.00212,2.99927,2.99957,8750000.0
2009-01-06 04:05:00,3.00039,3.00235,3.00039,3.00103,7750000.0
2009-01-06 04:06:00,3.00058,3.00124,2.9999,3.00066,7250000.0
2009-01-06 04:07:00,3.00202,3.00229,2.99953,3.00084,5750000.0
2009-01-06 04:08:00,3.00137,3.00177,2.99549,3.00034,9250000.0
2009-01-06 04:09:00,3.00188,3.00188,2.99946,3.00057,6250000.0
2009-01-06 04:10:00,2.99597,3.00141,2.99597,3.00141,7880000.0
2009-01-06 04:11:00,2.99747,3.00082,2.99747,2.99912,8500000.0
2009-01-06 04:12:00,2.99988,3.00161,2.99876,3.00161,6500000.0
2009-01-06 04:13:00,3.00036,3.00343,2.99767,2.99911,14250000.0
2009-01-06 04:14:00,3.00092,3.00092,2.99791,3.00057,5500000.0
2009-01-06 04:15:00,3.00039,3.0017,2.99919,2.99919,11750000.0
2009-01-06 04:16:00,2.99946,3.00149,2.99678,2.99678,11500000.0
2009-01-06 04:17:00,2.99967,3.00246,2.99967,3.00246,8000000.0
2009-01-06 04:18:00,3.00143,3.004,2.99987,3.00256,14000000.0
2009-01-06 04:19:00,3.00349,3.00414,2.99896,3.00263,9750000.0
2009-01-06 04:20:00,3.00248,3.00389,2.99931,3.00352,5250000.0
2009-01-06 04:21:00,3.00351,3.0048,3.00294,3.00426,9010000.0
2009-01-06 04:22:00,3.00217,3.00462,3.00217,3.00274,7750000.0
2009-01-06 04:23:00,3.00307,3.00307,2.99945,3.00229,13630000.0
2009-01-06 04:24:00,3.00227,3.00338,2.99963,3.00088,9750000.0
2009-01-06 04:25:00,3.00302,3.00406,2.99981,3.00058,9500000.0
2009-01-06 04:26:00,3.00133,3.00335,3.00009,3.00009,7500000.0
2009-01-06 04:27:00,3.00242,3.00334,3.0013,3.00334,12250000.0
2009-01-06 04:28:00,3.0036,3.00395,2.99799,2.99983,9250000.0
2009-01-06 04:29:00,3.0016,3.00347,3.00152,3.00327,8750000.0
2009-01-06 04:30:00,3.00161,3.00392,2.99817,3.00392,10130000.0
2009-01-06 04:31:00,3.00005,3.00153,2.9956,2.9956,7750000.0
2009-01-06 04:32:00,3.00256,3.00271,3.00101,3.00238,6750000.0
2009-01-06 04:33:00,2.99935,3.00127,2.99437,2.99965,5500000.0
2009-01-06 04:34:00,3.00152,3.00152,2.99376,2.99394,9500000.0
2009-01-06 04:35:00,2.99953,2.99953,2.99276,2.9971,8500000.0
2009-01-06 04:36:00,2.99767,2.99912,2.99393,2.99393,12750000.0
2009-01-06 04:37:00,2.99739,2.99853,2.99582,2.99762,6750000.0
2009-01-06 04:38:00,2.99877,2.99877,2.99648,2.99648,9250000.0
2009-01-06 04:39:00,2.99694,2.99853,2.99374,2.99374,9000000.0
2009-01-06 04:40:00,2.99701,2.99854,2.99438,2.99735,8500000.0
2009-01-06 04:41:00,2.99826,2.99891,2.99507,2.99723,14130000.0
2009-01-06 04:42:00,2.99827,2.99827,2.99205,2.99276,10500000.0
2009-01-06 04:43:00,2.99636,2.99879,2.99529,2.99721,6500000.0
2009-01-06 04:44:00,2.99696,2.99856,2.9965,2.99746,10500000.0
2009-01-06 04:45:00,2.99722,3.00067,2.99609,2.99817,10260000.0
2009-01-06 04:46:00,2.99834,3.0008,2.99834,2.9999,14130000.0
2009-01-06 04:47:00,2.99903,3.00008,2.99514,2.99516,9750000.0
2009-01-06 04:48:00,2.99863,2.99962,2.9959,2.9959,7250000.0
2009-01-06 04:49:00,2.99805,2.99953,2.99613,2.99867,9750000.0
2009-01-06 04:50:00,2.99868,3.00001,2.99621,2.99939,6750000.0
2009-01-06 04:51:00,2.9983,3.0001,2.9949,2.9949,6000000.0
2009-01-06 04:52:00,2.99784,2.99975,2.9963,2.99958,5250000.0
2009-01-06 04:53:00,2.99849,3.0003,2.99831,2.99888,9250000.0
2009-01-06 04:54:00,2.99931,3.00011,2.99839,3.00001,10000000.0
2009-01-06 04:55:00,2.99957,3.00003,2.99522,2.99559,6250000.0
2009-01-06 04:56:00,3.00029,3.00081,2.99797,2.99975,8000000.0
2009-01-06 04:57:00,3.00134,3.00134,2.99857,3.00125,7500000.0
2009-01-06 04:58:00,3.00053,3.00138,2.99666,2.99666,8380000.0
2009-01-06 04:59:00,3.00014,3.00105,2.99958,3.0006,12380000.0
2009-01-06 05:00:00,3.00061,3.0018,2.99799,3.00003,12130000.0
2009-01-06 05:01:00,2.99925,3.00128,2.99846,3.00015,8760000.0
2009-01-06 05:02:00,3.00133,3.00133,2.99915,3.00026,7500000.0
2009-01-06 05:03:00,2.9992,3.00137,2.9992,3.00137,5750000.0
2009-01-06 05:04:00,3.00134,3.00168,2.99723,2.99931,15000000.0
2009-01-06 05:05:00,3.00083,3.0012,2.99548,2.99914,11500000.0
2009-01-06 05:06:00,2.99826,3.00223,2.99826,3.00188,14130000.0
2009-01-06 05:07:00,2.99952,3.00106,2.99916,2.99916,8000000.0
2009-01-06 05:08:00,2.99673,3.00089,2.99673,2.99918,6380000.0
2009-01-06 05:09:00,2.99855,2.99959,2.9949,2.99807,13880000.0
2009-01-06 05:10:00,2.99843,2.99952,2.99843,2.9988,10010000.0
2009-01-06 05:11:00,2.99894,3.00037,2.99881,2.99986,10000000.0
2009-01-06 05:12:00,2.99961,3.00044,2.99649,2.99845,14500000.0
2009-01-06 05:13:00,2.99896,3.00035,2.99564,2.99564,5630000.0
2009-01-06 05:14:00,2.99491,2.99942,2.99491,2.99903,5250000.0
2009-01-06 05:15:00,2.99867,3.00074,2.99649,2.99931,8500000.0
2009-01-06 05:16:00,3.0001,3.00176,2.99767,3.00176,14630000.0
2009-01-06 05:17:00,2.99904,3.00071,2.99904,2.99985,9130000.0
2009-01-06 05:18:00,3.00103,3.00103,2.99581,2.99598,7500000.0
2009-01-06 05:19:00,2.99848,3.00023,2.99848,2.99986,6500000.0
2009-01-06 05:20:00,2.99823,2.99891,2.99488,2.99723,12500000.0
2009-01-06 05:21:00,2.9983,3.00006,2.99416,2.99984,15500000.0
2009-01-06 05:22:00,2.99882,2.99932,2.99428,2.99428,6750000.0
2009-01-06 05:23:00,2.99833,2.99927,2.9948,2.99927,5500000.0
2009-01-06 05:24:00,2.99662,2.99868,2.9946,2.9946,11250000.0
2009-01-06 05:25:00,2.9975,3.00047,2.99612,2.9981,7250000.0
2009-01-06 05:26:00,2.9982,2.99996,2.99535,2.99677,11000000.0
2009-01-06 05:27:00,2.99814,2.99975,2.99646,2.99646,9000000.0
2009-01-06 05:28:00,2.99819,3.00006,2.99743,2.99876,5750000.0
2009-01-06 05:29:00,2.99678,2.99863,2.99495,2.99861,12500000.0
2009-01-06 05:30:00,2.99977,3.0009,2.99628,3.00064,7380000.0
2009-01-06 05:31:00,2.99909,2.99992,2.9972,2.99901,7750000.0
2009-01-06 05:32:00,2.99923,3.00014,2.99564,2.9999,12500000.0
2009-01-06 05:33:00,2.99786,3.00051,2.99786,3.00048,6500000.0
2009-01-06 05:34:00,2.99812,3.00019,2.99531,3.00019,8500000.0
2009-01-06 05:35:00,2.99878,2.99995,2.99543,2.99852,6000000.0
2009-01-06 05:36:00,2.99909,3.00046,2.99848,2.99848,7000000.0
2009-01-06 05:37:00,2.99923,2.99923,2.99616,2.9973,5250000.0
2009-01-06 05:38:00,2.99551,2.99993,2.99551,2.99961,12880000.0
2009-01-06 05:39:00,2.99981,3.00069,2.99425,3.00042,13000000.0
2009-01-06 05:40:00,3.00019,3.00019,2.99802,2.99802,7500000.0
2009-01-06 05:41:00,2.99614,2.99945,2.995,2.99624,7380000.0
2009-01-06 05:42:00,2.99818,3.00019,2.9948,2.99851,7130000.0
2009-01-06 05:43:00,2.9995,2.9995,2.99455,2.99773,5250000.0
2009-01-06 05:44:00,2.99484,3.00041,2.99484,3.00041,10000000.0
2009-01-06 05:45:00,2.99895,3.00027,2.99714,2.99926,9000000.0
2009-01-06 05:46:00,2.99968,2.99975,2.99716,2.99868,10380000.0
2009-01-06 05:47:00,2.99846,3.00006,2.99668,2.99668,5250000.0
2009-01-06 05:48:00,2.99683,2.99948,2.99683,2.99846,8000000.0
2009-01-06 05:49:00,3.0001,3.0001,2.99645,2.99645,7750000.0
2009-01-06 05:50:00,2.99786,2.99921,2.99286,2.99464,6250000.0
2009-01-06 05:51:00,2.99913,2.9995,2.99653,2.99867,11880000.0
2009-01-06 05:52:00,2.99786,2.99986,2.99486,2.99946,6750000.0
2009-01-06 05:53:00,2.99835,2.99959,2.99597,2.99763,11390000.0
2009-01-06 05:54:00,2.99888,2.99888,2.99758,2.99807,7130000.0
2009-01-06 05:55:00,2.99721,2.99892,2.99416,2.99674,6500000.0
2009-01-06 05:56:00,2.99719,2.99837,2.9935,2.99764,11500000.0
2009-01-06 05:57:00,2.99662,2.99801,2.99264,2.99264,6750000.0
2009-01-06 05:58:00,2.9958,2.99828,2.9958,2.99643,6750000.0
2009-01-06 05:59:00,2.99632,2.99878,2.99632,2.99726,9250000.0
2009-01-06 06:00:00,2.99258,2.99853,2.99258,2.99735,10500000.0
2009-01-06 06:01:00,2.99637,2.99873,2.99444,2.99866,8130000.0
2009-01-06 06:02:00,2.99555,2.99774,2.99352,2.99774,14750000.0
2009-01-06 06:03:00,2.99433,2.99765,2.99433,2.9971,6750000.0
2009-01-06 06:04:00,2.99634,2.99779,2.99324,2.99324,7500000.0
2009-01-06 06:05:00,2.99673,2.99794,2.99383,2.99726,9750000.0
2009-01-06 06:06:00,2.99328,2.99861,2.99328,2.99805,11750000.0
2009-01-06 06:07:00,2.99656,2.99728,2.99279,2.99435,8880000.0
2009-01-06 06:08:00,2.99401,2.9985,2.99401,2.99774,11500000.0
2009-01-06 06:09:00,2.99724,2.99724,2.9907,2.99484,10500000.0
2009-01-06 06:10:00,2.99678,2.99678,2.99275,2.99469,8000000.0
2009-01-06 06:11:00,2.99659,2.99659,2.99406,2.99462,8760000.0
2009-01-06 06:12:00,2.99658,2.99691,2.99307,2.99413,7750000.0
2009-01-06 06:13:00,2.99627,2.9964,2.99383,2.99383,8880000.0
2009-01-06 06:14:00,2.99489,2.99639,2.99263,2.99537,13000000.0
2009-01-06 06:15:00,2.99567,2.99861,2.99496,2.99623,7750000.0
2009-01-06 06:16:00,2.99738,2.99779,2.99358,2.99562,15000000.0
2009-01-06 06:17:00,2.99654,2.99754,2.99485,2.99688,6250000.0
2009-01-06 06:18:00,2.99759,2.99769,2.99346,2.99707,5750000.0
2009-01-06 06:19:00,2.9948,2.99671,2.9938,2.99631,10500000.0
2009-01-06 06:20:00,2.99474,2.99684,2.99237,2.99647,10750000.0
2009-01-06 06:21:00,2.99651,2.99792,2.99225,2.99225,9750000.0
2009-01-06 06:22:00,2.99485,2.99663,2.99251,2.99583,12500000.0
2009-01-06 06:23:00,2.99377,2.99824,2.99377,2.99761,7750000.0
2009-01-06 06:24:00,2.99384,3.00176,2.99384,2.9992,13500000.0
2009-01-06 06:25:00,3.00191,3.00392,2.99768,3.00392,7750000.0
2009-01-06 06:26:00,3.00145,3.00621,3.00145,3.00599,9000000.0
2009-01-06 06:27:00,3.00396,3.00505,3.00047,3.00275,8750000.0
2009-01-06 06:28:00,3.00657,3.00657,3.00071,3.00401,7500000.0
2009-01-06 06:29:00,3.00677,3.00677,3.00157,3.00603,9500000.0
2009-01-06 06:30:00,3.00554,3.00616,3.001,3.001,12000000.0
2009-01-06 06:31:00,3.00631,3.00786,3.00382,3.00382,11000000.0
2009-01-06 06:32:00,3.00444,3.0115,3.00144,3.01147,7380000.0
2009-01-06 06:33:00,3.00847,3.01043,3.00815,3.01043,7000000.0
2009-01-06 06:34:00,3.008,3.0095,3.00571,3.00571,11500000.0
2009-01-06 06:35:00,3.00749,3.00763,3.00352,3.00699,6250000.0
2009-01-06 06:36:00,3.00406,3.00884,3.00301,3.00776,13500000.0
2009-01-06 06:37:00,3.00827,3.0098,3.00581,3.00771,14630000.0
2009-01-06 06:38:00,3.00746,3.00982,3.006,3.00771,9750000.0
2009-01-06 06:39:00,3.00885,3.00921,3.00653,3.0085,7380000.0
2009-01-06 06:40:00,3.0082,3.00985,3.00585,3.0083,7250000.0
2009-01-06 06:41:00,3.00891,3.00936,3.00441,3.00706,8000000.0
2009-01-06 06:42:00,3.00917,3.00917,3.00368,3.00453,8750000.0
2009-01-06 06:43:00,3.00653,3.00905,3.00593,3.00842,9750000.0
2009-01-06 06:44:00,3.00739,3.01471,3.0062,3.01434,10380000.0
2009-01-06 06:45:00,3.01718,3.01718,3.01188,3.01359,8750000.0
2009-01-06 06:46:00,3.01521,3.01618,3.01054,3.01578,12000000.0
2009-01-06 06:47:00,3.01301,3.01334,3.0067,3.01237,11500000.0
2009-01-06 06:48:00,3.01355,3.01692,3.01192,3.01193,12000000.0
2009-01-06 06:49:00,3.01441,3.01746,3.01228,3.01633,11500000.0
2009-01-06 06:50:00,3.01497,3.01543,3.01078,3.01114,7000000.0
2009-01-06 06:51:00,3.01348,3.01407,3.0107,3.01091,6250000.0
2009-01-06 06:52:00,3.01291,3.01376,3.01128,3.01215,6000000.0
2009-01-06 06:53:00,3.01323,3.01356,3.00868,3.01246,7500000.0
2009-01-06 06:54:00,3.0109,3.01331,3.00762,3.01053,11130000.0
2009-01-06 06:55:00,3.01167,3.01289,3.00812,3.01175,12750000.0
2009-01-06 06:56:00,3.01188,3.01304,3.00747,3.01237,5250000.0
2009-01-06 06:57:00,3.01031,3.01235,3.00872,3.01051,10880000.0
2009-01-06 06:58:00,3.00704,3.01239,3.00704,3.01039,5880000.0
2009-01-06 06:59:00,3.01151,3.01225,3.01089,3.01204,6750000.0
2009-01-06 07:00:00,3.01301,3.01407,3.01203,3.01323,5500000.0
2009-01-06 07:01:00,3.01504,3.01517,3.00996,3.01213,11000000.0
2009-01-06 07:02:00,3.01071,3.01241,3.00772,3.00891,8250000.0
2009-01-06 07:03:00,3.01059,3.01358,3.00928,3.01071,6500000.0
2009-01-06 07:04:00,3.01349,3.01357,3.00905,3.01181,11130000.0
2009-01-06 07:05:00,3.01031,3.01448,3.00914,3.00914,12500000.0
2009-01-06 07:06:00,3.01247,3.01381,3.00872,3.01369,7500000.0
2009-01-06 07:07:00,3.01018,3.01369,3.01018,3.01369,8630000.0
2009-01-06 07:08:00,3.01121,3.01289,3.00925,3.01289,12630000.0
2009-01-06 07:09:00,3.01228,3.01291,3.01059,3.01059,8500000.0
2009-01-06 07:10:00,3.01065,3.01256,3.00796,3.01179,10010000.0
2009-01-06 07:11:00,3.00908,3.01169,3.00908,3.01043,8630000.0
2009-01-06 07:12:00,3.00898,3.0115,3.00815,3.01072,6500000.0
2009-01-06 07:13:00,3.00929,3.01072,3.006,3.006,8000000.0
2009-01-06 07:14:00,3.00868,3.01048,3.00849,3.00983,5500000.0
2009-01-06 07:15:00,3.01109,3.01213,3.00683,3.00683,9500000.0
2009-01-06 07:16:00,3.01185,3.01498,3.01081,3.01498,8250000.0
2009-01-06 07:17:00,3.01473,3.01508,3.01016,3.01224,10750000.0
2009-01-06 07:18:00,3.01421,3.01764,3.01364,3.01764,10750000.0
2009-01-06 07:19:00,3.01362,3.01834,3.01362,3.01597,6250000.0
2009-01-06 07:20:00,3.01626,3.02085,3.01626,3.0201,8750000.0
2009-01-06 07:21:00,3.02091,3.02142,3.01589,3.0204,8250000.0
2009-01-06 07:22:00,3.01941,3.02052,3.01428,3.01846,10880000.0
2009-01-06 07:23:00,3.01873,3.02011,3.01804,3.01806,12250000.0
2009-01-06 07:24:00,3.0197,3.01995,3.01433,3.01433,13250000.0
2009-01-06 07:25:00,3.01833,3.01971,3.01432,3.01699,18500000.0
2009-01-06 07:26:00,3.01735,3.01874,3.01323,3.01323,11380000.0
2009-01-06 07:27:00,3.01387,3.01898,3.01387,3.0189,12000000.0
2009-01-06 07:28:00,3.01922,3.01922,3.01322,3.01444,11000000.0
2009-01-06 07:29:00,3.01486,3.01759,3.01422,3.01759,8750000.0
2009-01-06 07:30:00,3.01735,3.01735,3.01371,3.01371,17000000.0
2009-01-06 07:31:00,3.01807,3.01907,3.01431,3.01895,13250000.0
2009-01-06 07:32:00,3.01859,3.01965,3.01556,3.01752,8750000.0
2009-01-06 07:33:00,3.01973,3.02001,3.01877,3.01906,8750000.0
2009-01-06 07:34:00,3.01607,3.02142,3.01607,3.01883,10000000.0
2009-01-06 07:35:00,3.01702,3.02091,3.0165,3.01848,10750000.0
2009-01-06 07:36:00,3.01614,3.02063,3.01614,3.0184,12000000.0
2009-01-06 07:37:00,3.02055,3.02055,3.01641,3.01641,8000000.0
2009-01-06 07:38:00,3.01926,3.02057,3.01442,3.01822,13630000.0
2009-01-06 07:39:00,3.01654,3.01952,3.01654,3.01805,6750000.0
2009-01-06 07:40:00,3.01697,3.01764,3.01488,3.01597,9380000.0
2009-01-06 07:41:00,3.01689,3.01934,3.01553,3.01934,8880000.0
2009-01-06 07:42:00,3.01535,3.02028,3.01535,3.01691,9000000.0
2009-01-06 07:43:00,3.01914,3.02051,3.01751,3.02051,11250000.0
2009-01-06 07:44:00,3.01404,3.0193,3.01404,3.0193,12630000.0
2009-01-06 07:45:00,3.01486,3.01923,3.01486,3.01923,7000000.0
2009-01-06 07:46:00,3.014,3.0201,3.01383,3.01383,10760000.0
2009-01-06 07:47:00,3.01675,3.01823,3.01645,3.01645,7760000.0
2009-01-06 07:48:00,3.0166,3.01779,3.01226,3.0173,9000000.0
2009-01-06 07:49:00,3.01576,3.01743,3.01236,3.01449,7250000.0
2009-01-06 07:50:00,3.01777,3.01777,3.01391,3.01569,11500000.0
2009-01-06 07:51:00,3.01418,3.017,3.01349,3.017,8750000.0
2009-01-06 07:52:00,3.01642,3.01824,3.01261,3.01762,7750000.0
2009-01-06 07:53:00,3.01595,3.01669,3.01299,3.01571,9000000.0
2009-01-06 07:54:00,3.01605,3.01866,3.01269,3.01742,8750000.0
2009-01-06 07:55:00,3.01642,3.01711,3.016,3.01611,5630000.0
2009-01-06 07:56:00,3.01686,3.01879,3.01621,3.01829,13630000.0
2009-01-06 07:57:00,3.01859,3.01859,3.01283,3.01734,5500000.0
2009-01-06 07:58:00,3.01782,3.01872,3.01368,3.01653,9880000.0
2009-01-06 07:59:00,3.01494,3.01923,3.01494,3.01765,11890000.0
2009-01-06 08:00:00,3.01815,3.01975,3.01339,3.01774,5500000.0
2009-01-06 08:01:00,3.0171,3.0197,3.0129,3.01738,14000000.0
2009-01-06 08:02:00,3.01741,3.02048,3.01559,3.01763,13380000.0
2009-01-06 08:03:00,3.01896,3.01959,3.01557,3.01717,10000000.0
2009-01-06 08:04:00,3.01775,3.02126,3.01749,3.0198,9000000.0
2009-01-06 08:05:00,3.0164,3.01902,3.01491,3.01722,15250000.0
2009-01-06 08:06:00,3.0166,3.01806,3.01426,3.01687,9380000.0
2009-01-06 08:07:00,3.01471,3.01865,3.01471,3.01735,6750000.0
2009-01-06 08:08:00,3.01462,3.0176,3.0138,3.0157,7750000.0
2009-01-06 08:09:00,3.01135,3.01574,3.01135,3.01574,10500000.0
2009-01-06 08:10:00,3.00908,3.01617,3.00908,3.01294,12250000.0
2009-01-06 08:11:00,3.01501,3.01657,3.01193,3.01599,8000000.0
2009-01-06 08:12:00,3.0136,3.01636,3.01312,3.01636,8250000.0
2009-01-06 08:13:00,3.01385,3.01751,3.01221,3.01313,13500000.0
2009-01-06 08:14:00,3.01546,3.01764,3.01307,3.01615,9250000.0
2009-01-06 08:15:00,3.01453,3.01723,3.01302,3.01723,5750000.0
2009-01-06 08:16:00,3.01487,3.017,3.01247,3.01479,7750000.0
2009-01-06 08:17:00,3.01598,3.01628,3.01087,3.01317,8630000.0
2009-01-06 08:18:00,3.01196,3.01581,3.00919,3.00919,12000000.0
2009-01-06 08:19:00,3.0117,3.01343,3.01073,3.01162,7630000.0
2009-01-06 08:20:00,3.01202,3.0136,3.00842,3.00842,8750000.0
2009-01-06 08:21:00,3.01018,3.01185,3.01018,3.01124,8250000.0
2009-01-06 08:22:00,3.01256,3.01583,3.01134,3.01134,12750000.0
2009-01-06 08:23:00,3.01339,3.01405,3.00956,3.0106,13380000.0
2009-01-06 08:24:00,3.01391,3.01391,3.01137,3.01151,10000000.0
2009-01-06 08:25:00,3.0116,3.01411,3.0091,3.01363,11750000.0
2009-01-06 08:26:00,3.01475,3.01548,3.01084,3.0148,12250000.0
2009-01-06 08:27:00,3.01385,3.01485,3.01074,3.01363,6250000.0
2009-01-06 08:28:00,3.01367,3.01663,3.01172,3.01663,8000000.0
2009-01-06 08:29:00,3.01264,3.01664,3.01233,3.01594,11250000.0
2009-01-06 08:30:00,3.01806,3.0189,3.01411,3.01787,8500000.0
2009-01-06 08:31:00,3.01688,3.02048,3.01521,3.01999,9750000.0
2009-01-06 08:32:00,3.01549,3.01838,3.01414,3.01707,7130000.0
2009-01-06 08:33:00,3.01963,3.01963,3.01542,3.01632,9250000.0
2009-01-06 08:34:00,3.01722,3.01738,3.01209,3.01209,5250000.0
2009-01-06 08:35:00,3.01704,3.01815,3.01244,3.01459,11380000.0
2009-01-06 08:36:00,3.01446,3.01732,3.01446,3.01685,8250000.0
2009-01-06 08:37:00,3.01373,3.01659,3.01338,3.01611,9000000.0
2009-01-06 08:38:00,3.01557,3.01794,3.01497,3.01794,6630000.0
2009-01-06 08:39:00,3.01696,3.01847,3.01602,3.01602,5880000.0
2009-01-06 08:40:00,3.01317,3.01795,3.01317,3.01555,8130000.0
2009-01-06 08:41:00,3.01371,3.01748,3.01371,3.01642,9250000.0
2009-01-06 08:42:00,3.01665,3.01784,3.01409,3.01504,12380000.0
2009-01-06 08:43:00,3.01626,3.01626,3.01176,3.01496,9000000.0
2009-01-06 08:44:00,3.01412,3.01588,3.01117,3.01245,6000000.0
2009-01-06 08:45:00,3.01508,3.01613,3.01059,3.01393,10750000.0
2009-01-06 08:46:00,3.01501,3.01501,3.01016,3.01487,12500000.0
2009-01-06 08:47:00,3.01263,3.01446,3.0075,3.0075,9880000.0
2009-01-06 08:48:00,3.00847,3.01233,3.00807,3.01054,9750000.0
2009-01-06 08:49:00,3.01229,3.01441,3.00997,3.01053,9130000.0
2009-01-06 08:50:00,3.01211,3.01244,3.00898,3.01189,12880000.0
2009-01-06 08:51:00,3.01089,3.01277,3.00533,3.00724,10500000.0
2009-01-06 08:52:00,3.00861,3.01203,3.00861,3.01107,5250000.0
2009-01-06 08:53:00,3.01194,3.01278,3.00821,3.01257,12750000.0
2009-01-06 08:54:00,3.01224,3.0136,3.01164,3.01273,8880000.0
2009-01-06 08:55:00,3.01246,3.01484,3.01015,3.01224,10500000.0
2009-01-06 08:56:00,3.01532,3.01532,3.01221,3.01454,6630000.0
2009-01-06 08:57:00,3.01435,3.01544,3.01165,3.01309,7250000.0
2009-01-06 08:58:00,3.01202,3.01499,3.0091,3.01411,9380000.0
2009-01-06 08:59:00,3.01564,3.01564,3.01183,3.01226,7500000.0
2009-01-06 09:00:00,3.014,3.01511,3.01047,3.01365,6500000.0
2009-01-06 09:01:00,3.01527,3.01689,3.01326,3.01454,9380000.0
2009-01-06 09:02:00,3.01684,3.01847,3.01519,3.01519,9250000.0
2009-01-06 09:03:00,3.01847,3.02133,3.0176,3.02105,11000000.0
2009-01-06 09:04:00,3.01919,3.0214,3.01737,3.02008,5250000.0
2009-01-06 09:05:00,3.01899,3.02008,3.01807,3.02008,6880000.0
2009-01-06 09:06:00,3.01897,3.02162,3.01779,3.01972,7380000.0
2009-01-06 09:07:00,3.02078,3.02078,3.01741,3.01741,9500000.0
2009-01-06 09:08:00,3.01716,3.01794,3.01325,3.01537,9510000.0
2009-01-06 09:09:00,3.01493,3.01585,3.01302,3.01511,6000000.0
2009-01-06 09:10:00,3.01075,3.01427,3.00903,3.01207,8250000.0
2009-01-06 09:11:00,3.01228,3.01369,3.00799,3.01174,8000000.0
2009-01-06 09:12:00,3.01396,3.01401,3.01266,3.01295,6750000.0
2009-01-06 09:13:00,3.01364,3.01606,3.01237,3.01536,5500000.0
2009-01-06 09:14:00,3.01422,3.01587,3.01231,3.01412,6000000.0
2009-01-06 09:15:00,3.0137,3.01591,3.00992,3.01254,11250000.0
2009-01-06 09:16:00,3.01404,3.01481,3.01117,3.0127,8500000.0
2009-01-06 09:17:00,3.01483,3.01544,3.00916,3.01268,8750000.0
2009-01-06 09:18:00,3.01441,3.01441,3.00749,3.01027,7500000.0
2009-01-06 09:19:00,3.01093,3.01267,3.00921,3.01044,10380000.0
2009-01-06 09:20:00,3.01225,3.01472,3.00854,3.01378,10000000.0
2009-01-06 09:21:00,3.01201,3.01516,3.01201,3.01479,9250000.0
2009-01-06 09:22:00,3.01435,3.0145,3.01124,3.01342,10500000.0
2009-01-06 09:23:00,3.01384,3.01456,3.01081,3.01322,5750000.0
2009-01-06 09:24:00,3.01289,3.01417,3.0087,3.01272,10000000.0
2009-01-06 09:25:00,3.01411,3.01447,3.01265,3.01265,9000000.0
2009-01-06 09:26:00,3.01412,3.01532,3.00981,3.0148,13250000.0
2009-01-06 09:27:00,3.01195,3.01574,3.01195,3.01379,7000000.0
2009-01-06 09:28:00,3.01402,3.01402,3.01143,3.01337,11000000.0
2009-01-06 09:29:00,3.01188,3.01483,3.00992,3.013,18000000.0
2009-01-06 09:30:00,3.01383,3.01603,3.01174,3.01328,8750000.0
2009-01-06 09:31:00,3.01501,3.01756,3.01438,3.01756,8000000.0
2009-01-06 09:32:00,3.01821,3.01907,3.01514,3.01753,9750000.0
2009-01-06 09:33:00,3.01941,3.01941,3.01421,3.01691,8130000.0
2009-01-06 09:34:00,3.01629,3.0188,3.01598,3.01856,10500000.0
2009-01-06 09:35:00,3.01689,3.02234,3.01602,3.01941,5500000.0
2009-01-06 09:36:00,3.01969,3.02443,3.01957,3.01957,11000000.0
2009-01-06 09:37:00,3.01873,3.02198,3.01873,3.01979,8250000.0
2009-01-06 09:38:00,3.02352,3.02665,3.02,3.02347,12000000.0
2009-01-06 09:39:00,3.02509,3.02868,3.02509,3.02868,10500000.0
2009-01-06 09:40:00,3.02842,3.03242,3.02538,3.0315,12500000.0
2009-01-06 09:41:00,3.03002,3.03124,3.02396,3.02733,5250000.0
2009-01-06 09:42:00,3.02946,3.03229,3.02513,3.03075,15000000.0
2009-01-06 09:43:00,3.03284,3.03586,3.03087,3.03498,6630000.0
2009-01-06 09:44:00,3.03588,3.03768,3.0351,3.03716,8250000.0
2009-01-06 09:45:00,3.03623,3.0373,3.03228,3.03542,8130000.0
2009-01-06 09:46:00,3.03428,3.03662,3.03411,3.03662,6500000.0
2009-01-06 09:47:00,3.03507,3.03528,3.03271,3.0349,5500000.0
2009-01-06 09:48:00,3.03576,3.03576,3.03284,3.03458,9250000.0
2009-01-06 09:49:00,3.03602,3.03734,3.03436,3.03532,8750000.0
2009-01-06 09:50:00,3.03698,3.04024,3.03523,3.03946,9000000.0
2009-01-06 09:51:00,3.03724,3.04222,3.03724,3.04022,6500000.0
2009-01-06 09:52:00,3.03939,3.04067,3.03858,3.04043,10380000.0
2009-01-06 09:53:00,3.04236,3.04338,3.04154,3.04259,9880000.0
2009-01-06 09:54:00,3.04219,3.04659,3.04189,3.04338,8250000.0
2009-01-06 09:55:00,3.0433,3.0463,3.03992,3.042,12000000.0
2009-01-06 09:56:00,3.03986,3.04548,3.03986,3.04442,9630000.0
2009-01-06 09:57:00,3.04389,3.04595,3.04206,3.0455,12630000.0
2009-01-06 09:58:00,3.04368,3.04604,3.03993,3.04489,9500000.0
2009-01-06 09:59:00,3.04405,3.04694,3.04403,3.04403,11000000.0
2009-01-06 10:00:00,3.04377,3.04595,3.0415,3.0415,8500000.0
2009-01-06 10:01:00,3.04699,3.04731,3.04538,3.04538,7500000.0
2009-01-06 10:02:00,3.04588,3.05059,3.04588,3.04981,16250000.0
2009-01-06 10:03:00,3.04604,3.05028,3.04445,3.04968,11500000.0
2009-01-06 10:04:00,3.0481,3.0525,3.04631,3.0481,10630000.0
2009-01-06 10:05:00,3.04884,3.05108,3.04302,3.04928,10750000.0
2009-01-06 10:06:00,3.04919,3.04967,3.0462,3.0462,5500000.0
2009-01-06 10:07:00,3.04675,3.05077,3.04538,3.04908,10250000.0
2009-01-06 10:08:00,3.04988,3.04997,3.04329,3.04768,6250000.0
2009-01-06 10:09:00,3.04158,3.04741,3.04158,3.04601,10750000.0
2009-01-06 10:10:00,3.04696,3.04767,3.04268,3.04407,6750000.0
2009-01-06 10:11:00,3.0437,3.04589,3.04232,3.04232,5500000.0
2009-01-06 10:12:00,3.04456,3.04538,3.03987,3.03987,7250000.0
2009-01-06 10:13:00,3.0397,3.04268,3.03656,3.03998,10380000.0
2009-01-06 10:14:00,3.04196,3.04196,3.03825,3.04026,10500000.0
2009-01-06 10:15:00,3.03827,3.04372,3.03802,3.04322,9630000.0
2009-01-06 10:16:00,3.04084,3.04084,3.03695,3.03695,6000000.0
2009-01-06 10:17:00,3.03623,3.04116,3.03623,3.04035,6750000.0
2009-01-06 10:18:00,3.03963,3.04082,3.03704,3.03704,6500000.0
2009-01-06 10:19:00,3.03974,3.04124,3.03632,3.04073,5500000.0
2009-01-06 10:20:00,3.03918,3.04463,3.03855,3.04144,7000000.0
2009-01-06 10:21:00,3.04638,3.04657,3.04307,3.04331,9880000.0
2009-01-06 10:22:00,3.04459,3.04682,3.0435,3.04587,6250000.0
2009-01-06 10:23:00,3.04515,3.04515,3.0414,3.04259,8750000.0
2009-01-06 10:24:00,3.0428,3.04327,3.0387,3.04113,7500000.0
2009-01-06 10:25:00,3.03972,3.04245,3.03952,3.04245,7250000.0
2009-01-06 10:26:00,3.04089,3.04089,3.03908,3.04056,5250000.0
2009-01-06 10:27:00,3.03829,3.04154,3.03511,3.03777,7000000.0
2009-01-06 10:28:00,3.0371,3.04038,3.0371,3.0378,8880000.0
2009-01-06 10:29:00,3.0385,3.03874,3.03683,3.03704,9000000.0
2009-01-06 10:30:00,3.0352,3.03801,3.03139,3.0314,8250000.0
2009-01-06 10:31:00,3.03741,3.03741,3.03127,3.03249,7000000.0
2009-01-06 10:32:00,3.03354,3.03426,3.03086,3.03305,7250000.0
2009-01-06 10:33:00,3.0338,3.03405,3.02908,3.03405,12130000.0
2009-01-06 10:34:00,3.03211,3.03505,3.03025,3.03505,12000000.0
2009-01-06 10:35:00,3.036,3.03641,3.03026,3.03033,10250000.0
2009-01-06 10:36:00,3.03568,3.03583,3.03107,3.0331,13250000.0
2009-01-06 10:37:00,3.03569,3.03651,3.03341,3.03341,14000000.0
2009-01-06 10:38:00,3.03423,3.03614,3.03153,3.03265,5500000.0
2009-01-06 10:39:00,3.0345,3.0367,3.03382,3.03633,5500000.0
2009-01-06 10:40:00,3.0356,3.03668,3.02997,3.02997,9500000.0
2009-01-06 10:41:00,3.03127,3.0351,3.03069,3.03069,5250000.0
2009-01-06 10:42:00,3.0326,3.03303,3.0308,3.03142,7500000.0
2009-01-06 10:43:00,3.03483,3.03483,3.02637,3.02638,11380000.0
2009-01-06 10:44:00,3.02803,3.03024,3.02553,3.02955,8000000.0
2009-01-06 10:45:00,3.02975,3.03007,3.02407,3.02828,9250000.0
2009-01-06 10:46:00,3.02603,3.02699,3.02351,3.02583,8750000.0
2009-01-06 10:47:00,3.0236,3.02457,3.01867,3.01961,6750000.0
2009-01-06 10:48:00,3.01368,3.01606,3.01211,3.01436,5500000.0
2009-01-06 10:49:00,3.01244,3.01244,3.00694,3.01013,13750000.0
2009-01-06 10:50:00,3.00947,3.01118,3.00748,3.008,11250000.0
2009-01-06 10:51:00,3.00876,3.01032,3.00776,3.00776,12250000.0
2009-01-06 10:52:00,3.00835,3.00884,3.00749,3.00831,9500000.0
2009-01-06 10:53:00,3.01026,3.01026,3.00756,3.00891,5250000.0
2009-01-06 10:54:00,3.00909,3.01077,3.0084,3.00949,6250000.0
2009-01-06 10:55:00,3.00857,3.00913,3.00597,3.00905,12250000.0
2009-01-06 10:56:00,3.00816,3.01147,3.00519,3.01067,10500000.0
2009-01-06 10:57:00,3.01322,3.01322,3.00706,3.01136,8630000.0
2009-01-06 10:58:00,3.01046,3.01167,3.00883,3.01076,9380000.0
2009-01-06 10:59:00,3.01239,3.01357,3.01167,3.01294,6250000.0
2009-01-06 11:00:00,3.01061,3.01277,3.01026,3.01261,10000000.0
2009-01-06 11:01:00,3.01188,3.01593,3.01119,3.0137,12250000.0
2009-01-06 11:02:00,3.01532,3.01924,3.01345,3.01924,7250000.0
2009-01-06 11:03:00,3.01953,3.02008,3.01534,3.01998,11500000.0
2009-01-06 11:04:00,3.01647,3.01989,3.01613,3.01989,6000000.0
2009-01-06 11:05:00,3.01779,3.01779,3.01354,3.01354,6750000.0
2009-01-06 11:06:00,3.01494,3.01561,3.0091,3.01443,13130000.0
2009-01-06 11:07:00,3.01493,3.01862,3.01457,3.01862,9750000.0
2009-01-06 11:08:00,3.0198,3.02052,3.01607,3.01821,7380000.0
2009-01-06 11:09:00,3.02003,3.02165,3.01699,3.02152,6500000.0
2009-01-06 11:10:00,3.02244,3.02303,3.01997,3.02107,13130000.0
2009-01-06 11:11:00,3.02214,3.02305,3.01805,3.0209,5750000.0
2009-01-06 11:12:00,3.02047,3.02092,3.01741,3.0192,12760000.0
2009-01-06 11:13:00,3.01947,3.02082,3.01707,3.01976,9250000.0
2009-01-06 11:14:00,3.02052,3.02146,3.01859,3.019,10000000.0
2009-01-06 11:15:00,3.01991,3.02125,3.01775,3.02038,10750000.0
2009-01-06 11:16:00,3.01827,3.02051,3.01608,3.02051,12500000.0
2009-01-06 11:17:00,3.01756,3.01836,3.01439,3.01663,9750000.0
2009-01-06 11:18:00,3.01182,3.01572,3.01182,3.01572,6250000.0
2009-01-06 11:19:00,3.01529,3.01582,3.01348,3.01399,7760000.0
2009-01-06 11:20:00,3.01341,3.01596,3.01056,3.01474,9250000.0
2009-01-06 11:21:00,3.01648,3.01754,3.01196,3.01701,10880000.0
2009-01-06 11:22:00,3.01814,3.01814,3.01592,3.01779,7750000.0
2009-01-06 11:23:00,3.01846,3.01848,3.01168,3.01628,14130000.0
2009-01-06 11:24:00,3.01694,3.01724,3.00968,3.0149,15630000.0
2009-01-06 11:25:00,3.01532,3.01628,3.01155,3.01206,12130000.0
2009-01-06 11:26:00,3.01514,3.01514,3.00546,3.01049,12750000.0
2009-01-06 11:27:00,3.01093,3.01217,3.00777,3.01179,7250000.0
2009-01-06 11:28:00,3.01309,3.01368,3.00947,3.01264,6380000.0
2009-01-06 11:29:00,3.01375,3.01578,3.0124,3.01426,6750000.0
2009-01-06 11:30:00,3.01598,3.01861,3.01308,3.01802,6380000.0
2009-01-06 11:31:00,3.02111,3.02111,3.01569,3.01668,9000000.0
2009-01-06 11:32:00,3.01762,3.01918,3.01487,3.01801,11630000.0
2009-01-06 11:33:00,3.01767,3.01769,3.01496,3.01612,10000000.0
2009-01-06 11:34:00,3.01633,3.01765,3.01498,3.01721,5500000.0
2009-01-06 11:35:00,3.01357,3.01754,3.01357,3.01688,5500000.0
2009-01-06 11:36:00,3.01505,3.01505,3.01169,3.01455,9000000.0
2009-01-06 11:37:00,3.01566,3.01643,3.01124,3.01182,9000000.0
2009-01-06 11:38:00,3.00995,3.01327,3.00987,3.00987,5500000.0
2009-01-06 11:39:00,3.0139,3.0145,3.01021,3.01021,10250000.0
2009-01-06 11:40:00,3.01222,3.01779,3.01086,3.01758,7750000.0
2009-01-06 11:41:00,3.01695,3.02113,3.01172,3.02088,6000000.0
2009-01-06 11:42:00,3.02129,3.02131,3.01693,3.01819,12250000.0
2009-01-06 11:43:00,3.01814,3.01989,3.01493,3.0182,9000000.0
2009-01-06 11:44:00,3.01693,3.01907,3.01479,3.0154,10750000.0
2009-01-06 11:45:00,3.0171,3.0171,3.01378,3.01433,13880000.0
2009-01-06 11:46:00,3.0155,3.01764,3.01177,3.01737,14630000.0
2009-01-06 11:47:00,3.01942,3.02009,3.01758,3.01935,6500000.0
2009-01-06 11:48:00,3.02001,3.02001,3.01724,3.01829,5250000.0
2009-01-06 11:49:00,3.01776,3.01872,3.01248,3.01703,7750000.0
2009-01-06 11:50:00,3.01656,3.0183,3.01205,3.01683,6000000.0
2009-01-06 11:51:00,3.0157,3.01846,3.01425,3.01624,10880000.0
2009-01-06 11:52:00,3.01857,3.01867,3.01498,3.01739,13750000.0
2009-01-06 11:53:00,3.01916,3.01946,3.01427,3.01945,9000000.0
2009-01-06 11:54:00,3.01941,3.01941,3.01775,3.01881,6500000.0
2009-01-06 11:55:00,3.01813,3.0185,3.01442,3.01806,11000000.0
2009-01-06 11:56:00,3.01767,3.01838,3.01421,3.01825,7250000.0
2009-01-06 11:57:00,3.01805,3.02042,3.01461,3.01882,11510000.0
2009-01-06 11:58:00,3.01924,3.02015,3.01619,3.01814,8880000.0
2009-01-06 11:59:00,3.01981,3.0199,3.017,3.01912,8750000.0
2009-01-06 12:00:00,3.02045,3.02479,3.01816,3.02354,11250000.0
2009-01-06 12:01:00,3.02657,3.02783,3.02217,3.02705,7000000.0
2009-01-06 12:02:00,3.02651,3.02697,3.02195,3.02695,9500000.0
2009-01-06 12:03:00,3.02563,3.02585,3.02157,3.02304,6000000.0
2009-01-06 12:04:00,3.02494,3.02555,3.02022,3.02526,6880000.0
2009-01-06 12:05:00,3.02644,3.02769,3.02269,3.02722,6750000.0
2009-01-06 12:06:00,3.02918,3.0309,3.02609,3.0271,9000000.0
2009-01-06 12:07:00,3.03008,3.03449,3.02901,3.03449,6500000.0
2009-01-06 12:08:00,3.03195,3.03547,3.02985,3.03269,9000000.0
2009-01-06 12:09:00,3.0324,3.0324,3.02783,3.03061,10250000.0
2009-01-06 12:10:00,3.03262,3.03262,3.02646,3.03206,8250000.0
2009-01-06 12:11:00,3.03239,3.03278,3.02859,3.02994,6000000.0
2009-01-06 12:12:00,3.03199,3.03199,3.02807,3.02922,6750000.0
2009-01-06 12:13:00,3.02765,3.03008,3.02413,3.02854,9500000.0
2009-01-06 12:14:00,3.0297,3.03046,3.02539,3.03016,8000000.0
2009-01-06 12:15:00,3.02579,3.0293,3.02579,3.02909,6750000.0
2009-01-06 12:16:00,3.02523,3.03012,3.02299,3.02981,9250000.0
2009-01-06 12:17:00,3.02974,3.03087,3.02497,3.03036,11760000.0
2009-01-06 12:18:00,3.03059,3.03234,3.02633,3.03198,8250000.0
2009-01-06 12:19:00,3.03266,3.03266,3.02827,3.02967,11630000.0
2009-01-06 12:20:00,3.02756,3.0298,3.02407,3.02889,12500000.0
2009-01-06 12:21:00,3.03,3.03186,3.02645,3.03,9500000.0
2009-01-06 12:22:00,3.02858,3.03187,3.02689,3.02988,10000000.0
2009-01-06 12:23:00,3.03078,3.03174,3.02742,3.03174,12750000.0
2009-01-06 12:24:00,3.03034,3.03198,3.0277,3.02861,12000000.0
2009-01-06 12:25:00,3.03023,3.03141,3.02894,3.02976,6380000.0
2009-01-06 12:26:00,3.02686,3.03087,3.02686,3.02894,10760000.0
2009-01-06 12:27:00,3.02849,3.02897,3.02675,3.02876,9750000.0
2009-01-06 12:28:00,3.02663,3.02803,3.02448,3.02747,10000000.0
2009-01-06 12:29:00,3.02875,3.02875,3.02245,3.02245,11500000.0
2009-01-06 12:30:00,3.02502,3.02699,3.0237,3.0237,6000000.0
2009-01-06 12:31:00,3.02734,3.02983,3.02499,3.02983,6750000.0
2009-01-06 12:32:00,3.02968,3.03011,3.02375,3.02645,9750000.0
2009-01-06 12:33:00,3.02809,3.02853,3.02335,3.02627,6250000.0
2009-01-06 12:34:00,3.02883,3.02883,3.02146,3.02552,10500000.0
2009-01-06 12:35:00,3.02627,3.02627,3.02057,3.02293,7500000.0
2009-01-06 12:36:00,3.02551,3.02721,3.02184,3.02693,9500000.0
2009-01-06 12:37:00,3.02829,3.02829,3.02208,3.02329,13380000.0
2009-01-06 12:38:00,3.02521,3.0276,3.02354,3.024,6750000.0
2009-01-06 12:39:00,3.02764,3.02985,3.02659,3.02985,11250000.0
2009-01-06 12:40:00,3.02555,3.02985,3.02551,3.02865,8000000.0
2009-01-06 12:41:00,3.02947,3.03073,3.02508,3.02508,8000000.0
2009-01-06 12:42:00,3.02797,3.02882,3.02601,3.0268,6250000.0
2009-01-06 12:43:00,3.02595,3.02758,3.02422,3.02504,12000000.0
2009-01-06 12:44:00,3.0259,3.0259,3.01807,3.02226,9250000.0
2009-01-06 12:45:00,3.02548,3.02548,3.02164,3.02437,11750000.0
2009-01-06 12:46:00,3.02327,3.02433,3.0228,3.02414,7750000.0
2009-01-06 12:47:00,3.02301,3.025,3.0206,3.025,7500000.0
2009-01-06 12:48:00,3.02527,3.0263,3.02063,3.02265,9250000.0
2009-01-06 12:49:00,3.02386,3.02457,3.02172,3.02382,9250000.0
2009-01-06 12:50:00,3.02332,3.02533,3.02197,3.02483,15250000.0
2009-01-06 12:51:00,3.02391,3.02702,3.0207,3.02607,9750000.0
2009-01-06 12:52:00,3.02618,3.02625,3.02192,3.02291,7750000.0
2009-01-06 12:53:00,3.02481,3.02643,3.02305,3.02626,9630000.0
2009-01-06 12:54:00,3.02626,3.02889,3.0236,3.02852,11000000.0
2009-01-06 12:55:00,3.02485,3.03161,3.02485,3.02998,8750000.0
2009-01-06 12:56:00,3.02818,3.0311,3.023,3.02835,13500000.0
2009-01-06 12:57:00,3.02764,3.02859,3.02311,3.02785,10750000.0
2009-01-06 12:58:00,3.02335,3.02643,3.02286,3.02496,5250000.0
2009-01-06 12:59:00,3.0242,3.02478,3.02144,3.02144,10500000.0
2009-01-06 13:00:00,3.02219,3.02427,3.01978,3.02427,8000000.0
2009-01-06 13:01:00,3.02231,3.02489,3.02141,3.02146,10750000.0
2009-01-06 13:02:00,3.02408,3.02411,3.0193,3.0237,11880000.0
2009-01-06 13:03:00,3.02103,3.02667,3.02103,3.02667,16000000.0
2009-01-06 13:04:00,3.02524,3.02702,3.02277,3.02663,7380000.0
2009-01-06 13:05:00,3.02298,3.02636,3.02279,3.02479,8750000.0
2009-01-06 13:06:00,3.02226,3.02591,3.02226,3.02261,10750000.0
2009-01-06 13:07:00,3.02119,3.02808,3.02085,3.02492,11750000.0
2009-01-06 13:08:00,3.02685,3.02784,3.02531,3.02714,6630000.0
2009-01-06 13:09:00,3.02715,3.02791,3.02391,3.02768,6000000.0
2009-01-06 13:10:00,3.02816,3.02831,3.02589,3.02685,9630000.0
2009-01-06 13:11:00,3.02858,3.02871,3.02437,3.02871,10630000.0
2009-01-06 13:12:00,3.0299,3.03074,3.02646,3.03074,8000000.0
2009-01-06 13:13:00,3.02913,3.03136,3.02761,3.03053,8750000.0
2009-01-06 13:14:00,3.02913,3.03264,3.028,3.03222,10250000.0
2009-01-06 13:15:00,3.03204,3.03297,3.02901,3.03003,8750000.0
2009-01-06 13:16:00,3.03023,3.03204,3.02645,3.03081,10000000.0
2009-01-06 13:17:00,3.02961,3.03119,3.02825,3.02975,13380000.0
2009-01-06 13:18:00,3.02844,3.03037,3.0255,3.02846,5880000.0
2009-01-06 13:19:00,3.02839,3.02926,3.02624,3.02923,8750000.0
2009-01-06 13:20:00,3.02413,3.02913,3.02413,3.02644,8500000.0
2009-01-06 13:21:00,3.02736,3.03214,3.02736,3.03214,9750000.0
2009-01-06 13:22:00,3.03157,3.03223,3.0279,3.02855,9750000.0
2009-01-06 13:23:00,3.0309,3.0309,3.02746,3.02913,10750000.0
2009-01-06 13:24:00,3.0289,3.03011,3.02432,3.02785,11380000.0
2009-01-06 13:25:00,3.02769,3.0283,3.02248,3.02746,12500000.0
2009-01-06 13:26:00,3.02555,3.02917,3.02555,3.02831,12500000.0
2009-01-06 13:27:00,3.02962,3.02962,3.02545,3.02803,13250000.0
2009-01-06 13:28:00,3.02579,3.02892,3.02579,3.02708,8500000.0
2009-01-06 13:29:00,3.02812,3.02964,3.025,3.025,8260000.0
2009-01-06 13:30:00,3.02458,3.02939,3.02458,3.0281,6250000.0
2009-01-06 13:31:00,3.02678,3.02902,3.02456,3.02805,6500000.0
2009-01-06 13:32:00,3.02776,3.02849,3.02683,3.02784,8750000.0
2009-01-06 13:33:00,3.02732,3.02774,3.01994,3.02699,12250000.0
2009-01-06 13:34:00,3.02657,3.02805,3.0257,3.02744,10000000.0
2009-01-06 13:35:00,3.02744,3.02761,3.02273,3.0261,12750000.0
2009-01-06 13:36:00,3.02619,3.02702,3.02291,3.02485,13750000.0
2009-01-06 13:37:00,3.02355,3.02557,3.02093,3.02093,5250000.0
2009-01-06 13:38:00,3.02706,3.0291,3.02354,3.0291,17250000.0
2009-01-06 13:39:00,3.0283,3.0294,3.02175,3.02933,10750000.0
2009-01-06 13:40:00,3.03027,3.03098,3.02181,3.02653,16880000.0
2009-01-06 13:41:00,3.0303,3.0303,3.02705,3.02931,6880000.0
2009-01-06 13:42:00,3.03055,3.0312,3.02607,3.02699,9250000.0
2009-01-06 13:43:00,3.03,3.034,3.0287,3.034,11750000.0
2009-01-06 13:44:00,3.03245,3.03494,3.02843,3.03209,11500000.0
2009-01-06 13:45:00,3.03398,3.03398,3.03023,3.03201,6000000.0
2009-01-06 13:46:00,3.03206,3.0327,3.02899,3.0296,7750000.0
2009-01-06 13:47:00,3.03145,3.03347,3.0273,3.03193,7630000.0
2009-01-06 13:48:00,3.03259,3.03268,3.02879,3.0322,7500000.0
2009-01-06 13:49:00,3.0304,3.03507,3.0304,3.03305,11880000.0
2009-01-06 13:50:00,3.03329,3.03464,3.03228,3.03443,7750000.0
2009-01-06 13:51:00,3.03407,3.03407,3.02722,3.03124,11880000.0
2009-01-06 13:52:00,3.03353,3.03371,3.02971,3.03359,7000000.0
2009-01-06 13:53:00,3.03461,3.03461,3.02732,3.03157,8250000.0
2009-01-06 13:54:00,3.03723,3.03723,3.03339,3.03679,8500000.0
2009-01-06 13:55:00,3.04007,3.04007,3.03247,3.03851,5250000.0
2009-01-06 13:56:00,3.0351,3.03941,3.03446,3.03811,9000000.0
2009-01-06 13:57:00,3.04027,3.04027,3.03789,3.03853,7750000.0
2009-01-06 13:58:00,3.0384,3.0406,3.03742,3.03765,12880000.0
2009-01-06 13:59:00,3.03939,3.04,3.03406,3.03406,8500000.0
2009-01-06 14:00:00,3.03849,3.03951,3.03381,3.03393,5250000.0
2009-01-06 14:01:00,3.03309,3.0355,3.03108,3.03179,11000000.0
2009-01-06 14:02:00,3.03309,3.03561,3.03306,3.0353,8000000.0
2009-01-06 14:03:00,3.03376,3.03869,3.0336,3.03823,8750000.0
2009-01-06 14:04:00,3.03762,3.03765,3.03533,3.03533,9630000.0
2009-01-06 14:05:00,3.03262,3.03446,3.02887,3.03107,5500000.0
2009-01-06 14:06:00,3.02985,3.03326,3.02668,3.03069,6500000.0
2009-01-06 14:07:00,3.03167,3.03255,3.02859,3.03221,13250000.0
2009-01-06 14:08:00,3.03208,3.03217,3.02828,3.03158,9630000.0
2009-01-06 14:09:00,3.0299,3.03209,3.02695,3.03065,9000000.0
2009-01-06 14:10:00,3.02888,3.02945,3.02652,3.02872,6500000.0
2009-01-06 14:11:00,3.02721,3.02721,3.0216,3.02286,11750000.0
2009-01-06 14:12:00,3.02301,3.02818,3.02256,3.02623,13250000.0
2009-01-06 14:13:00,3.02958,3.02958,3.02576,3.02813,6500000.0
2009-01-06 14:14:00,3.02772,3.03095,3.02462,3.02583,11500000.0
2009-01-06 14:15:00,3.02898,3.03111,3.02877,3.03111,8000000.0
2009-01-06 14:16:00,3.03073,3.03141,3.02726,3.03141,7250000.0
2009-01-06 14:17:00,3.02985,3.03054,3.0278,3.02886,5750000.0
2009-01-06 14:18:00,3.02413,3.027,3.02243,3.02307,10630000.0
2009-01-06 14:19:00,3.01792,3.02243,3.01792,3.01988,5250000.0
2009-01-06 14:20:00,3.0189,3.02323,3.0178,3.02178,7250000.0
2009-01-06 14:21:00,3.02053,3.02053,3.0149,3.02053,7130000.0
2009-01-06 14:22:00,3.01586,3.02211,3.01413,3.01815,7750000.0
2009-01-06 14:23:00,3.01527,3.01527,3.00354,3.01108,9000000.0
2009-01-06 14:24:00,3.01309,3.01396,3.00837,3.01368,7880000.0
2009-01-06 14:25:00,3.01301,3.01557,3.01179,3.01512,8750000.0
2009-01-06 14:26:00,3.01344,3.0189,3.01344,3.0177,8000000.0
2009-01-06 14:27:00,3.02098,3.02098,3.01797,3.02013,6750000.0
2009-01-06 14:28:00,3.01951,3.02116,3.0163,3.01718,9380000.0
2009-01-06 14:29:00,3.02005,3.0227,3.01603,3.02234,14500000.0
2009-01-06 14:30:00,3.02826,3.02826,3.01871,3.01942,6380000.0
2009-01-06 14:31:00,3.02073,3.02346,3.01711,3.02278,12750000.0
2009-01-06 14:32:00,3.02327,3.02389,3.02011,3.02297,13500000.0
2009-01-06 14:33:00,3.02189,3.02341,3.02036,3.02341,10750000.0
2009-01-06 14:34:00,3.02512,3.02512,3.01972,3.02174,8750000.0
2009-01-06 14:35:00,3.02239,3.02302,3.0184,3.02285,10250000.0
2009-01-06 14:36:00,3.02202,3.02377,3.01956,3.0232,17500000.0
2009-01-06 14:37:00,3.02488,3.0253,3.02041,3.02317,8380000.0
2009-01-06 14:38:00,3.02356,3.02651,3.02191,3.0252,8750000.0
2009-01-06 14:39:00,3.02392,3.02534,3.02339,3.02505,5250000.0
2009-01-06 14:40:00,3.02702,3.02716,3.02254,3.02577,8250000.0
2009-01-06 14:41:00,3.02675,3.02675,3.02361,3.02543,8250000.0
2009-01-06 14:42:00,3.02521,3.02693,3.0243,3.02514,6500000.0
2009-01-06 14:43:00,3.02551,3.02734,3.02007,3.02447,16500000.0
2009-01-06 14:44:00,3.02126,3.02711,3.01984,3.02665,5250000.0
2009-01-06 14:45:00,3.02681,3.02697,3.02378,3.02558,8000000.0
2009-01-06 14:46:00,3.02552,3.02666,3.02098,3.02387,11500000.0
2009-01-06 14:47:00,3.02422,3.02422,3.01984,3.02232,10250000.0
2009-01-06 14:48:00,3.01947,3.02326,3.01866,3.01924,13500000.0
2009-01-06 14:49:00,3.02116,3.02139,3.01902,3.02139,9130000.0
2009-01-06 14:50:00,3.01889,3.022,3.01725,3.022,7000000.0
2009-01-06 14:51:00,3.01978,3.0209,3.01819,3.01919,7750000.0
2009-01-06 14:52:00,3.01957,3.01994,3.01316,3.01575,9500000.0
2009-01-06 14:53:00,3.01668,3.01838,3.01567,3.01567,14000000.0
2009-01-06 14:54:00,3.0166,3.02083,3.01397,3.02078,14880000.0
2009-01-06 14:55:00,3.01996,3.02086,3.01729,3.01943,12130000.0
2009-01-06 14:56:00,3.01935,3.02038,3.01533,3.01533,9250000.0
2009-01-06 14:57:00,3.01781,3.0202,3.01673,3.01991,9500000.0
2009-01-06 14:58:00,3.01717,3.02006,3.01717,3.01744,8250000.0
2009-01-06 14:59:00,3.01988,3.02053,3.01779,3.01966,9000000.0
2009-01-06 15:00:00,3.01954,3.02091,3.01748,3.01895,9750000.0
2009-01-06 15:01:00,3.01761,3.02099,3.01533,3.02039,10000000.0
2009-01-06 15:02:00,3.01985,3.02086,3.01603,3.01861,9500000.0
2009-01-06 15:03:00,3.01553,3.01994,3.01481,3.01767,10000000.0
2009-01-06 15:04:00,3.01678,3.01999,3.01273,3.01273,11130000.0
2009-01-06 15:05:00,3.01686,3.01686,3.01337,3.01346,9000000.0
2009-01-06 15:06:00,3.01583,3.01633,3.01275,3.01633,6880000.0
2009-01-06 15:07:00,3.01069,3.01682,3.01069,3.01442,5500000.0
2009-01-06 15:08:00,3.01344,3.01572,3.0104,3.0145,7380000.0
2009-01-06 15:09:00,3.01287,3.01605,3.00945,3.01541,9000000.0
2009-01-06 15:10:00,3.01593,3.01648,3.01341,3.01569,11500000.0
2009-01-06 15:11:00,3.01627,3.01858,3.01386,3.01749,10010000.0
2009-01-06 15:12:00,3.01818,3.01892,3.01559,3.01727,9000000.0
2009-01-06 15:13:00,3.01238,3.01711,3.01108,3.01442,14000000.0
2009-01-06 15:14:00,3.01435,3.01451,3.007,3.007,5750000.0
2009-01-06 15:15:00,3.00808,3.01225,3.00796,3.00954,9500000.0
2009-01-06 15:16:00,3.01249,3.01437,3.0119,3.01283,6750000.0
2009-01-06 15:17:00,3.01385,3.01385,3.00648,3.01038,12250000.0
2009-01-06 15:18:00,3.00985,3.01062,3.00728,3.00749,5260000.0
2009-01-06 15:19:00,3.01008,3.01031,3.00423,3.00423,7130000.0
2009-01-06 15:20:00,3.00918,3.0095,3.00515,3.00845,6250000.0
2009-01-06 15:21:00,3.00879,3.00939,3.00278,3.00777,9260000.0
2009-01-06 15:22:00,3.00736,3.00797,3.00304,3.00388,18750000.0
2009-01-06 15:23:00,3.00508,3.00548,3.00276,3.0053,5750000.0
2009-01-06 15:24:00,3.00613,3.00701,3.0017,3.00535,7750000.0
2009-01-06 15:25:00,3.00668,3.00727,3.00325,3.0054,11130000.0
2009-01-06 15:26:00,3.00671,3.00734,3.00391,3.00571,11500000.0
2009-01-06 15:27:00,3.00676,3.00875,3.00394,3.0059,5630000.0
2009-01-06 15:28:00,3.0035,3.00539,3.00151,3.00355,5500000.0
2009-01-06 15:29:00,2.99945,3.00467,2.99945,3.00343,7750000.0
2009-01-06 15:30:00,3.00211,3.00228,3.00083,3.00144,6380000.0
2009-01-06 15:31:00,2.99937,3.00267,2.99937,3.00184,7750000.0
2009-01-06 15:32:00,3.00282,3.00304,2.99858,3.00215,12630000.0
2009-01-06 15:33:00,3.00037,3.00226,3.00037,3.00092,8250000.0
2009-01-06 15:34:00,3.0021,3.00255,3.00008,3.00255,7000000.0
2009-01-06 15:35:00,2.9995,2.99965,2.99525,2.999,8500000.0
2009-01-06 15:36:00,2.99825,3.00027,2.99553,2.99994,10130000.0
2009-01-06 15:37:00,2.99983,2.99991,2.99836,2.99944,6250000.0
2009-01-06 15:38:00,2.9961,3.00082,2.99297,2.99988,11000000.0
2009-01-06 15:39:00,3.00111,3.00217,2.99575,2.99971,8500000.0
2009-01-06 15:40:00,3.00182,3.00549,2.99588,3.00507,10750000.0
2009-01-06 15:41:00,3.00307,3.00714,3.00269,3.00269,6000000.0
2009-01-06 15:42:00,3.00539,3.00551,3.00393,3.00456,5500000.0
2009-01-06 15:43:00,3.0027,3.00454,3.00143,3.00454,5500000.0
2009-01-06 15:44:00,3.00352,3.0042,3.00073,3.00073,13500000.0
2009-01-06 15:45:00,3.0033,3.00408,2.99919,3.00094,12500000.0
2009-01-06 15:46:00,3.00213,3.00407,2.99888,3.00193,11000000.0
2009-01-06 15:47:00,3.0027,3.00421,2.99943,3.00347,8500000.0
2009-01-06 15:48:00,3.00295,3.00329,2.99972,3.00123,9380000.0
2009-01-06 15:49:00,3.00123,3.00243,2.99612,3.00215,13000000.0
2009-01-06 15:50:00,3.0024,3.0024,2.99633,3.00043,12500000.0
2009-01-06 15:51:00,3.00222,3.00259,2.99644,3.00225,7750000.0
2009-01-06 15:52:00,2.99993,3.00482,2.99993,3.00348,9630000.0
2009-01-06 15:53:00,3.00444,3.00609,2.999,3.00609,12250000.0
2009-01-06 15:54:00,3.00739,3.00801,3.00171,3.00731,13250000.0
2009-01-06 15:55:00,3.00876,3.00876,3.00242,3.00627,6500000.0
2009-01-06 15:56:00,3.00292,3.0058,3.00123,3.00367,6250000.0
2009-01-06 15:57:00,3.0022,3.00563,2.99902,3.00197,11250000.0
2009-01-06 15:58:00,3.00392,3.00589,3.0012,3.00196,9500000.0
2009-01-06 15:59:00,3.00487,3.00911,3.00186,3.00894,10500000.0
2009-01-06 16:00:00,3.00856,3.00956,3.0056,3.00956,11260000.0
2009-01-06 16:01:00,3.00751,3.00825,3.00314,3.00314,13250000.0
2009-01-06 16:02:00,3.00425,3.00549,2.99607,2.99607,6250000.0
2009-01-06 16:03:00,2.99905,3.0011,2.99905,2.99955,8880000.0
2009-01-06 16:04:00,2.9988,3.00322,2.99801,3.00225,6130000.0
2009-01-06 16:05:00,3.00361,3.00392,2.99618,3.00055,8000000.0
2009-01-06 16:06:00,2.99994,3.00707,2.99994,3.00377,5750000.0
2009-01-06 16:07:00,3.00099,3.00099,2.99688,2.998,10630000.0
2009-01-06 16:08:00,2.9992,2.9992,2.99668,2.99895,9000000.0
2009-01-06 16:09:00,2.99862,2.9998,2.99746,2.99916,9000000.0
2009-01-06 16:10:00,2.99867,3.00023,2.99591,2.99922,11500000.0
2009-01-06 16:11:00,2.99932,3.00139,2.99608,2.99877,11250000.0
2009-01-06 16:12:00,2.99937,3.00233,2.99805,2.9983,10250000.0
2009-01-06 16:13:00,2.99928,3.00292,2.99838,3.00292,5500000.0
2009-01-06 16:14:00,2.99967,3.0013,2.99613,2.99998,10750000.0
2009-01-06 16:15:00,2.99756,3.00379,2.99724,3.00228,11500000.0
2009-01-06 16:16:00,3.00331,3.00406,2.99888,3.00228,9000000.0
2009-01-06 16:17:00,3.00212,3.00314,3.00056,3.00175,8130000.0
2009-01-06 16:18:00,3.00221,3.00273,2.99767,3.00073,8130000.0
2009-01-06 16:19:00,3.00049,3.00168,2.99686,2.99686,13750000.0
2009-01-06 16:20:00,2.99912,3.00142,2.99692,3.00134,11250000.0
2009-01-06 16:21:00,3.0009,3.0009,2.99409,2.99409,5500000.0
2009-01-06 16:22:00,2.99785,2.99785,2.9934,2.99416,7000000.0
2009-01-06 16:23:00,2.99509,2.99642,2.99443,2.99622,7250000.0
2009-01-06 16:24:00,2.9939,2.99816,2.99155,2.9973,9500000.0
2009-01-06 16:25:00,2.99798,3.00715,2.99489,3.00076,7500000.0
2009-01-06 16:26:00,2.99826,2.99943,2.9954,2.99943,11500000.0
2009-01-06 16:27:00,2.99796,2.99926,2.99178,2.99481,13010000.0
2009-01-06 16:28:00,2.99629,2.9972,2.994,2.9972,9750000.0
2009-01-06 16:29:00,2.99803,2.9986,2.9953,2.99728,6500000.0
2009-01-06 16:30:00,2.99786,2.99786,2.99184,2.99697,5250000.0
2009-01-06 16:31:00,2.99538,2.99891,2.99458,2.99741,7750000.0
2009-01-06 16:32:00,2.99802,2.99821,2.9959,2.99755,9000000.0
2009-01-06 16:33:00,2.99211,2.99633,2.98826,2.99298,12000000.0
2009-01-06 16:34:00,2.98888,2.9928,2.98873,2.99186,11250000.0
2009-01-06 16:35:00,2.99282,2.99282,2.98347,2.9866,10500000.0
2009-01-06 16:36:00,2.98763,2.98922,2.9821,2.98582,13500000.0
2009-01-06 16:37:00,2.98311,2.98774,2.98311,2.98758,6630000.0
2009-01-06 16:38:00,2.9898,2.9898,2.9858,2.98881,13000000.0
2009-01-06 16:39:00,2.9891,2.98973,2.98525,2.98943,6500000.0
2009-01-06 16:40:00,2.98923,2.98945,2.98269,2.98793,9250000.0
2009-01-06 16:41:00,2.98737,2.99015,2.98569,2.98985,8250000.0
2009-01-06 16:42:00,2.99204,2.99253,2.98849,2.99253,7750000.0
2009-01-06 16:43:00,2.98999,2.99237,2.98999,2.99151,8500000.0
2009-01-06 16:44:00,2.99233,2.99768,2.99233,2.99768,9250000.0
2009-01-06 16:45:00,2.99896,2.99991,2.99482,2.99917,7000000.0
2009-01-06 16:46:00,2.99696,3.00187,2.99696,2.99755,15130000.0
2009-01-06 16:47:00,2.99865,3.00056,2.9972,3.00007,5500000.0
2009-01-06 16:48:00,2.99831,3.00034,2.9943,2.99948,8500000.0
2009-01-06 16:49:00,2.99956,2.99992,2.99581,2.99992,9500000.0
2009-01-06 16:50:00,2.99959,3.00087,2.99494,3.00087,6750000.0
2009-01-06 16:51:00,2.99994,2.99994,2.99844,2.99984,5750000.0
2009-01-06 16:52:00,2.99969,3.00013,2.99224,2.99633,5500000.0
2009-01-06 16:53:00,2.99581,2.9966,2.99295,2.9956,10250000.0
2009-01-06 16:54:00,2.99441,2.99698,2.99299,2.99491,10880000.0
2009-01-06 16:55:00,2.99852,2.99852,2.99448,2.99448,10500000.0
2009-01-06 16:56:00,2.99645,2.99811,2.9952,2.99621,10000000.0
2009-01-06 16:57:00,2.99373,2.99444,2.99211,2.99232,8250000.0
2009-01-06 16:58:00,2.99017,2.99172,2.98306,2.99008,8250000.0
2009-01-06 16:59:00,2.99106,2.99106,2.98617,2.98865,9750000.0
2009-01-06 17:00:00,2.98988,2.99031,2.98407,2.9865,9880000.0
2009-01-06 17:01:00,2.98587,2.98587,2.9768,2.98064,7500000.0
2009-01-06 17:02:00,2.97992,2.97992,2.97375,2.97375,6000000.0
2009-01-06 17:03:00,2.97704,2.97988,2.97704,2.97988,9130000.0
2009-01-06 17:04:00,2.98169,2.98222,2.97945,2.98222,10500000.0
2009-01-06 17:05:00,2.98137,2.98516,2.98018,2.98414,6750000.0
2009-01-06 17:06:00,2.9853,2.98641,2.98111,2.9841,9130000.0
2009-01-06 17:07:00,2.98399,2.98553,2.98207,2.98346,11260000.0
2009-01-06 17:08:00,2.98128,2.98554,2.98128,2.98268,14000000.0
2009-01-06 17:09:00,2.98564,2.98582,2.98397,2.98562,6250000.0
2009-01-06 17:10:00,2.98014,2.98524,2.98014,2.98345,8000000.0
2009-01-06 17:11:00,2.98345,2.98564,2.97929,2.98564,7500000.0
2009-01-06 17:12:00,2.98555,2.9857,2.98291,2.98291,6000000.0
2009-01-06 17:13:00,2.98689,2.98769,2.98423,2.98704,9880000.0
2009-01-06 17:14:00,2.98872,2.98872,2.98321,2.98321,8750000.0
2009-01-06 17:15:00,2.98704,2.98769,2.98485,2.98641,15880000.0
2009-01-06 17:16:00,2.98909,2.98935,2.98728,2.98935,7380000.0
2009-01-06 17:17:00,2.98924,2.99034,2.98795,2.99009,7250000.0
2009-01-06 17:18:00,2.99085,2.99121,2.98845,2.99091,9500000.0
2009-01-06 17:19:00,2.9877,2.99003,2.9866,2.98839,11250000.0
2009-01-06 17:20:00,2.98948,2.99063,2.98741,2.98972,11250000.0
2009-01-06 17:21:00,2.99003,2.99125,2.9873,2.98992,10880000.0
2009-01-06 17:22:00,2.99106,2.99106,2.98692,2.98858,7130000.0
2009-01-06 17:23:00,2.98762,2.99102,2.98607,2.99102,8750000.0
2009-01-06 17:24:00,2.98896,2.99647,2.98896,2.99647,5750000.0
2009-01-06 17:25:00,2.9938,2.99801,2.9938,2.99691,9750000.0
2009-01-06 17:26:00,2.99474,2.99722,2.99455,2.99546,6250000.0
2009-01-06 17:27:00,2.99388,2.99644,2.99184,2.99617,11500000.0
2009-01-06 17:28:00,2.99615,2.99704,2.99431,2.99485,9250000.0
2009-01-06 17:29:00,2.99572,2.99576,2.99199,2.99485,7130000.0
2009-01-06 17:30:00,2.99478,3.00673,2.99423,3.00059,7380000.0
2009-01-06 17:31:00,3.00017,3.00017,2.99386,2.99596,6130000.0
2009-01-06 17:32:00,2.99446,2.99731,2.99225,2.99225,7500000.0
2009-01-06 17:33:00,2.99572,2.99657,2.99349,2.99418,10500000.0
2009-01-06 17:34:00,2.9953,2.9953,2.99293,2.99293,10750000.0
2009-01-06 17:35:00,2.99125,2.99318,2.99042,2.99042,5250000.0
2009-01-06 17:36:00,2.99371,2.99371,2.98828,2.99209,8000000.0
2009-01-06 17:37:00,2.99254,2.99361,2.98521,2.98521,7750000.0
2009-01-06 17:38:00,2.98569,2.98716,2.98138,2.98668,11130000.0
2009-01-06 17:39:00,2.98539,2.98539,2.98019,2.98019,7000000.0
2009-01-06 17:40:00,2.98114,2.98167,2.97906,2.98144,8250000.0
2009-01-06 17:41:00,2.98192,2.98516,2.9815,2.98276,10000000.0
2009-01-06 17:42:00,2.98126,2.98268,2.97964,2.98037,12880000.0
2009-01-06 17:43:00,2.97891,2.97891,2.97591,2.9777,5250000.0
2009-01-06 17:44:00,2.97649,2.97649,2.96729,2.96981,6250000.0
2009-01-06 17:45:00,2.97093,2.97123,2.96698,2.97029,8750000.0
2009-01-06 17:46:00,2.97011,2.97074,2.96474,2.96495,14500000.0
2009-01-06 17:47:00,2.96779,2.96943,2.96308,2.96769,10250000.0
2009-01-06 17:48:00,2.96752,2.97241,2.96706,2.97043,6250000.0
2009-01-06 17:49:00,2.96893,2.97411,2.96893,2.97352,10250000.0
2009-01-06 17:50:00,2.97008,2.97297,2.96455,2.96937,9250000.0
2009-01-06 17:51:00,2.96747,2.97026,2.96501,2.96697,11250000.0
2009-01-06 17:52:00,2.96689,2.96928,2.96689,2.96813,7500000.0
2009-01-06 17:53:00,2.96568,2.9711,2.96511,2.96964,11250000.0
2009-01-06 17:54:00,2.96786,2.97026,2.96765,2.96954,13000000.0
2009-01-06 17:55:00,2.9681,2.96992,2.96608,2.96767,7750000.0
2009-01-06 17:56:00,2.9687,2.97017,2.96583,2.96873,12750000.0
2009-01-06 17:57:00,2.96343,2.96858,2.96327,2.96329,6500000.0
2009-01-06 17:58:00,2.96927,2.97038,2.96642,2.96858,6500000.0
2009-01-06 17:59:00,2.96963,2.97079,2.96706,2.96893,5500000.0
2009-01-06 18:00:00,2.96608,2.96929,2.96546,2.96775,10500000.0
2009-01-06 18:01:00,2.96827,2.96865,2.96324,2.96324,13000000.0
2009-01-06 18:02:00,2.96622,2.96704,2.96361,2.96453,11500000.0
2009-01-06 18:03:00,2.96658,2.96813,2.96498,2.96785,5250000.0
2009-01-06 18:04:00,2.96874,2.96874,2.96503,2.96596,5250000.0
2009-01-06 18:05:00,2.9641,2.96603,2.95981,2.96467,11500000.0
2009-01-06 18:06:00,2.96437,2.96437,2.95808,2.95973,8000000.0
2009-01-06 18:07:00,2.9592,2.96046,2.95584,2.95932,9500000.0
2009-01-06 18:08:00,2.95671,2.95931,2.95255,2.95795,8750000.0
2009-01-06 18:09:00,2.9604,2.96186,2.95899,2.95957,7750000.0
2009-01-06 18:10:00,2.95858,2.96172,2.95855,2.96054,8250000.0
2009-01-06 18:11:00,2.95742,2.96098,2.95693,2.95958,7750000.0
2009-01-06 18:12:00,2.95972,2.9617,2.95362,2.95371,5250000.0
2009-01-06 18:13:00,2.95279,2.95408,2.94821,2.94821,6000000.0
2009-01-06 18:14:00,2.94779,2.94779,2.94244,2.94528,11630000.0
2009-01-06 18:15:00,2.94204,2.94272,2.93818,2.94109,8500000.0
2009-01-06 18:16:00,2.94402,2.94775,2.94289,2.94775,8250000.0
2009-01-06 18:17:00,2.94575,2.94846,2.94343,2.94385,16000000.0
2009-01-06 18:18:00,2.9463,2.95076,2.94407,2.94407,11630000.0
2009-01-06 18:19:00,2.95168,2.95168,2.94622,2.9477,5250000.0
2009-01-06 18:20:00,2.94465,2.95176,2.94465,2.94951,13500000.0
2009-01-06 18:21:00,2.95136,2.95217,2.94788,2.9514,7130000.0
2009-01-06 18:22:00,2.94769,2.94769,2.94426,2.94613,8500000.0
2009-01-06 18:23:00,2.94442,2.95,2.94087,2.94577,11250000.0
2009-01-06 18:24:00,2.94518,2.94942,2.94389,2.94829,11500000.0
2009-01-06 18:25:00,2.94768,2.95064,2.94666,2.94788,6250000.0
2009-01-06 18:26:00,2.94622,2.94878,2.94482,2.94878,5500000.0
2009-01-06 18:27:00,2.9441,2.94582,2.9402,2.94442,8500000.0
2009-01-06 18:28:00,2.94404,2.94404,2.93587,2.93724,8750000.0
2009-01-06 18:29:00,2.93851,2.94074,2.93522,2.93789,6000000.0
2009-01-06 18:30:00,2.93829,2.94086,2.93209,2.93556,13750000.0
2009-01-06 18:31:00,2.93659,2.94079,2.93659,2.94079,8000000.0
2009-01-06 18:32:00,2.9409,2.94324,2.93814,2.94087,11630000.0
2009-01-06 18:33:00,2.94004,2.94119,2.93818,2.93818,8750000.0
2009-01-06 18:34:00,2.94087,2.94236,2.93789,2.93789,16750000.0
2009-01-06 18:35:00,2.94084,2.94196,2.93795,2.94168,5250000.0
2009-01-06 18:36:00,2.9404,2.94139,2.9366,2.94139,10250000.0
2009-01-06 18:37:00,2.93726,2.9397,2.93329,2.93663,9760000.0
2009-01-06 18:38:00,2.93614,2.94134,2.9355,2.94134,11750000.0
2009-01-06 18:39:00,2.93547,2.93967,2.93539,2.9374,8000000.0
2009-01-06 18:40:00,2.93693,2.93734,2.93195,2.93734,5750000.0
2009-01-06 18:41:00,2.93536,2.93614,2.93082,2.93178,7380000.0
2009-01-06 18:42:00,2.93027,2.93542,2.93027,2.93459,8000000.0
2009-01-06 18:43:00,2.93115,2.93349,2.92798,2.9318,12000000.0
2009-01-06 18:44:00,2.92897,2.93092,2.92532,2.93044,12500000.0
2009-01-06 18:45:00,2.92655,2.93134,2.92655,2.93012,7250000.0
2009-01-06 18:46:00,2.93163,2.93385,2.92619,2.92949,11880000.0
2009-01-06 18:47:00,2.93067,2.93192,2.92449,2.92972,10750000.0
2009-01-06 18:48:00,2.93057,2.93187,2.9282,2.92998,9000000.0
2009-01-06 18:49:00,2.93242,2.93328,2.93137,2.93137,8500000.0
2009-01-06 18:50:00,2.93337,2.93337,2.92949,2.93079,7000000.0
2009-01-06 18:51:00,2.93477,2.93523,2.92849,2.92849,10500000.0
2009-01-06 18:52:00,2.93446,2.93487,2.93116,2.93487,6750000.0
2009-01-06 18:53:00,2.93413,2.93469,2.93236,2.93469,8880000.0
2009-01-06 18:54:00,2.93389,2.93389,2.92821,2.92821,13500000.0
2009-01-06 18:55:00,2.92866,2.93157,2.92529,2.9278,6500000.0
2009-01-06 18:56:00,2.92879,2.92957,2.92355,2.92472,17500000.0
2009-01-06 18:57:00,2.92511,2.92588,2.9222,2.92369,8250000.0
2009-01-06 18:58:00,2.92183,2.92487,2.92039,2.92475,10500000.0
2009-01-06 18:59:00,2.92241,2.92663,2.92227,2.92472,9250000.0
2009-01-06 19:00:00,2.92487,2.9285,2.92183,2.9285,13750000.0
2009-01-06 19:01:00,2.92664,2.92834,2.92433,2.92704,5250000.0
2009-01-06 19:02:00,2.92612,2.92726,2.92133,2.92724,13380000.0
2009-01-06 19:03:00,2.92503,2.93131,2.92503,2.93081,10750000.0
2009-01-06 19:04:00,2.9321,2.9321,2.92927,2.92975,5500000.0
2009-01-06 19:05:00,2.93054,2.93093,2.92518,2.92954,6750000.0
2009-01-06 19:06:00,2.92488,2.93115,2.92488,2.92874,9500000.0
2009-01-06 19:07:00,2.92406,2.92819,2.9235,2.9235,7500000.0
2009-01-06 19:08:00,2.92688,2.92885,2.92573,2.92835,12250000.0
2009-01-06 19:09:00,2.92789,2.92824,2.92607,2.92607,7880000.0
2009-01-06 19:10:00,2.92928,2.92967,2.92596,2.92887,5630000.0
2009-01-06 19:11:00,2.92911,2.93177,2.92698,2.92902,14250000.0
2009-01-06 19:12:00,2.92914,2.92951,2.92602,2.92912,6250000.0
2009-01-06 19:13:00,2.92649,2.92824,2.92382,2.92778,7750000.0
2009-01-06 19:14:00,2.9269,2.93034,2.92681,2.92821,10250000.0
2009-01-06 19:15:00,2.92539,2.93218,2.92466,2.9308,12130000.0
2009-01-06 19:16:00,2.93064,2.93194,2.92678,2.93033,15760000.0
2009-01-06 19:17:00,2.92895,2.93098,2.92873,2.93004,11000000.0
2009-01-06 19:18:00,2.92854,2.93253,2.92709,2.92709,14750000.0
2009-01-06 19:19:00,2.93076,2.93152,2.92588,2.92588,10000000.0
2009-01-06 19:20:00,2.92856,2.92944,2.92367,2.92415,9250000.0
2009-01-06 19:21:00,2.92847,2.92847,2.92066,2.92534,8500000.0
2009-01-06 19:22:00,2.92541,2.92646,2.92318,2.92491,11500000.0
2009-01-06 19:23:00,2.92692,2.92711,2.92331,2.92704,14750000.0
2009-01-06 19:24:00,2.92751,2.92834,2.92493,2.92834,5250000.0
2009-01-06 19:25:00,2.92608,2.92761,2.92061,2.92734,9000000.0
2009-01-06 19:26:00,2.92516,2.92795,2.92516,2.92691,5880000.0
2009-01-06 19:27:00,2.92401,2.92849,2.92401,2.92841,5750000.0
2009-01-06 19:28:00,2.92546,2.92928,2.92205,2.92651,9760000.0
2009-01-06 19:29:00,2.92694,2.92967,2.92542,2.92922,16880000.0
2009-01-06 19:30:00,2.92964,2.93283,2.92925,2.93283,5500000.0
2009-01-06 19:31:00,2.93379,2.93522,2.93037,2.93488,11380000.0
2009-01-06 19:32:00,2.93413,2.93508,2.93137,2.93478,9380000.0
2009-01-06 19:33:00,2.93583,2.94666,2.9299,2.94666,7500000.0
2009-01-06 19:34:00,2.94848,2.94848,2.93443,2.93733,13500000.0
2009-01-06 19:35:00,2.93873,2.93956,2.93476,2.93777,7750000.0
2009-01-06 19:36:00,2.9365,2.9376,2.93481,2.9376,6000000.0
2009-01-06 19:37:00,2.93642,2.93786,2.93218,2.93786,9250000.0
2009-01-06 19:38:00,2.93667,2.93786,2.93523,2.93523,6750000.0
2009-01-06 19:39:00,2.93628,2.93781,2.93368,2.93653,5250000.0
2009-01-06 19:40:00,2.9365,2.9365,2.93469,2.93645,9250000.0
2009-01-06 19:41:00,2.93517,2.93541,2.93095,2.93095,6880000.0
2009-01-06 19:42:00,2.93569,2.93614,2.93421,2.93601,7630000.0
2009-01-06 19:43:00,2.93506,2.93646,2.93447,2.93512,6250000.0
2009-01-06 19:44:00,2.93689,2.93689,2.93125,2.9345,9000000.0
2009-01-06 19:45:00,2.93343,2.93509,2.93137,2.93421,10130000.0
2009-01-06 19:46:00,2.93492,2.93729,2.93253,2.93721,7000000.0
2009-01-06 19:47:00,2.93307,2.94414,2.93307,2.94252,7880000.0
2009-01-06 19:48:00,2.94202,2.94266,2.93595,2.93806,5640000.0
2009-01-06 19:49:00,2.93685,2.94021,2.93543,2.93543,7750000.0
2009-01-06 19:50:00,2.9373,2.93841,2.93287,2.93775,9500000.0
2009-01-06 19:51:00,2.93747,2.93779,2.93345,2.93747,7750000.0
2009-01-06 19:52:00,2.93621,2.93768,2.9346,2.93766,7000000.0
2009-01-06 19:53:00,2.93758,2.93758,2.93248,2.93435,7380000.0
2009-01-06 19:54:00,2.93848,2.93975,2.93383,2.93938,7250000.0
2009-01-06 19:55:00,2.93891,2.93952,2.93692,2.93947,9750000.0
2009-01-06 19:56:00,2.93728,2.93995,2.93543,2.93771,10750000.0
2009-01-06 19:57:00,2.94009,2.94075,2.93423,2.93423,15000000.0
2009-01-06 19:58:00,2.93883,2.94035,2.93706,2.93706,7750000.0
2009-01-06 19:59:00,2.93726,2.93795,2.93233,2.93319,5880000.0
2009-01-06 20:00:00,2.93512,2.93536,2.93288,2.93446,8630000.0
2009-01-06 20:01:00,2.93279,2.93478,2.93086,2.93086,11500000.0
2009-01-06 20:02:00,2.93471,2.93606,2.93177,2.93551,8250000.0
2009-01-06 20:03:00,2.93603,2.93668,2.93242,2.93334,7000000.0
2009-01-06 20:04:00,2.93574,2.93669,2.93399,2.93477,6750000.0
2009-01-06 20:05:00,2.93394,2.93695,2.933,2.93692,10000000.0
2009-01-06 20:06:00,2.93382,2.93463,2.92501,2.92686,11500000.0
2009-01-06 20:07:00,2.93067,2.93642,2.92895,2.93073,12500000.0
2009-01-06 20:08:00,2.92842,2.9331,2.92338,2.92338,8000000.0
2009-01-06 20:09:00,2.92548,2.92835,2.92385,2.92816,14500000.0
2009-01-06 20:10:00,2.92911,2.92911,2.92522,2.92854,7630000.0
2009-01-06 20:11:00,2.92651,2.93043,2.92651,2.93038,10750000.0
2009-01-06 20:12:00,2.93168,2.93168,2.92757,2.92835,8880000.0
2009-01-06 20:13:00,2.92737,2.92974,2.92409,2.92952,7250000.0
2009-01-06 20:14:00,2.92784,2.92996,2.92617,2.92693,11250000.0
2009-01-06 20:15:00,2.92787,2.92901,2.92607,2.92631,7750000.0
2009-01-06 20:16:00,2.9265,2.93432,2.9265,2.9338,9750000.0
2009-01-06 20:17:00,2.93211,2.93742,2.93211,2.93262,6750000.0
2009-01-06 20:18:00,2.93707,2.93751,2.9327,2.93695,7750000.0
2009-01-06 20:19:00,2.93711,2.93849,2.93229,2.93532,7000000.0
2009-01-06 20:20:00,2.93538,2.93775,2.93411,2.93411,11750000.0
2009-01-06 20:21:00,2.93726,2.93964,2.93636,2.93871,12000000.0
2009-01-06 20:22:00,2.93633,2.93854,2.93615,2.93742,8500000.0
2009-01-06 20:23:00,2.93908,2.94459,2.93773,2.94226,7750000.0
2009-01-06 20:24:00,2.94679,2.94803,2.94333,2.94333,10250000.0
2009-01-06 20:25:00,2.94713,2.94713,2.94097,2.94197,12750000.0
2009-01-06 20:26:00,2.94225,2.94388,2.93849,2.93927,9750000.0
2009-01-06 20:27:00,2.94415,2.94462,2.93894,2.93937,6380000.0
2009-01-06 20:28:00,2.94337,2.94834,2.94269,2.94834,13750000.0
2009-01-06 20:29:00,2.94482,2.94586,2.94247,2.94545,8750000.0
2009-01-06 20:30:00,2.94528,2.94579,2.94065,2.94356,11000000.0
2009-01-06 20:31:00,2.94396,2.94534,2.9406,2.9406,9750000.0
2009-01-06 20:32:00,2.9444,2.94731,2.93954,2.93954,7500000.0
2009-01-06 20:33:00,2.94076,2.94532,2.93553,2.93553,13500000.0
2009-01-06 20:34:00,2.9368,2.93911,2.9368,2.93753,6000000.0
2009-01-06 20:35:00,2.93879,2.93886,2.93629,2.93806,5250000.0
2009-01-06 20:36:00,2.93707,2.93939,2.93707,2.93914,6250000.0
2009-01-06 20:37:00,2.93641,2.93935,2.93423,2.93841,9500000.0
2009-01-06 20:38:00,2.93839,2.93993,2.93742,2.93789,11880000.0
2009-01-06 20:39:00,2.93968,2.93968,2.93522,2.93522,5750000.0
2009-01-06 20:40:00,2.93643,2.93934,2.93424,2.93861,12500000.0
2009-01-06 20:41:00,2.93716,2.93878,2.93485,2.93864,14250000.0
2009-01-06 20:42:00,2.93513,2.9391,2.93513,2.93772,10750000.0
2009-01-06 20:43:00,2.93497,2.93738,2.93225,2.93586,7750000.0
2009-01-06 20:44:00,2.93499,2.93731,2.93109,2.93699,12750000.0
2009-01-06 20:45:00,2.93592,2.93771,2.93592,2.93708,5250000.0
2009-01-06 20:46:00,2.9343,2.93714,2.93406,2.93674,7000000.0
2009-01-06 20:47:00,2.93513,2.93743,2.9325,2.93477,11000000.0
2009-01-06 20:48:00,2.93534,2.9366,2.9322,2.93633,7250000.0
2009-01-06 20:49:00,2.93532,2.93816,2.93293,2.93816,7750000.0
2009-01-06 20:50:00,2.93549,2.93869,2.93432,2.9357,12000000.0
2009-01-06 20:51:00,2.93233,2.94034,2.93233,2.93833,7000000.0
2009-01-06 20:52:00,2.93908,2.9406,2.93478,2.9381,9750000.0
2009-01-06 20:53:00,2.93725,2.93957,2.93585,2.93897,7380000.0
2009-01-06 20:54:00,2.93805,2.94126,2.93766,2.93782,13000000.0
2009-01-06 20:55:00,2.93662,2.93994,2.9355,2.93926,13750000.0
2009-01-06 20:56:00,2.93699,2.94081,2.93699,2.93811,5500000.0
2009-01-06 20:57:00,2.93958,2.94147,2.93643,2.93856,18500000.0
2009-01-06 20:58:00,2.93992,2.94115,2.93728,2.93867,11380000.0
2009-01-06 20:59:00,2.9401,2.94031,2.9335,2.93913,13750000.0
2009-01-06 21:00:00,2.94049,2.94273,2.93633,2.93783,10500000.0
2009-01-06 21:01:00,2.93789,2.94141,2.93673,2.93937,6250000.0
2009-01-06 21:02:00,2.938,2.94147,2.93635,2.93635,14000000.0
2009-01-06 21:03:00,2.93738,2.93876,2.93461,2.93461,9750000.0
2009-01-06 21:04:00,2.93468,2.9374,2.93468,2.93637,10880000.0
2009-01-06 21:05:00,2.93541,2.93627,2.92991,2.9323,6000000.0
2009-01-06 21:06:00,2.93028,2.93195,2.9278,2.92992,7750000.0
2009-01-06 21:07:00,2.92997,2.9363,2.92962,2.9363,7500000.0
2009-01-06 21:08:00,2.93627,2.93653,2.93352,2.93533,10380000.0
2009-01-06 21:09:00,2.93591,2.93768,2.93386,2.93659,9880000.0
2009-01-06 21:10:00,2.93317,2.93781,2.93317,2.93491,7000000.0
2009-01-06 21:11:00,2.9364,2.93664,2.93095,2.93393,10000000.0
2009-01-06 21:12:00,2.93299,2.93413,2.92899,2.92899,4880000.0
2009-01-06 21:13:00,2.93404,2.93404,2.92921,2.93073,12250000.0
2009-01-06 21:14:00,2.93245,2.93654,2.93245,2.93296,8000000.0
2009-01-06 21:15:00,2.93568,2.93568,2.93016,2.93108,12000000.0
2009-01-06 21:16:00,2.93136,2.93677,2.93136,2.93227,6250000.0
2009-01-06 21:17:00,2.93397,2.93578,2.93057,2.93404,7750000.0
2009-01-06 21:18:00,2.93412,2.93431,2.93019,2.93194,7250000.0
2009-01-06 21:19:00,2.93454,2.93477,2.93106,2.93116,6500000.0
2009-01-06 21:20:00,2.93284,2.93284,2.92479,2.92816,6250000.0
2009-01-06 21:21:00,2.92893,2.92914,2.92473,2.92676,10500000.0
2009-01-06 21:22:00,2.9215,2.92974,2.9215,2.92402,8500000.0
2009-01-06 21:23:00,2.92905,2.93005,2.92794,2.92897,7750000.0
2009-01-06 21:24:00,2.92811,2.92834,2.92337,2.92432,8630000.0
2009-01-06 21:25:00,2.92799,2.92873,2.92365,2.92688,11880000.0
2009-01-06 21:26:00,2.92615,2.92799,2.92526,2.92558,8500000.0
2009-01-06 21:27:00,2.92606,2.931,2.92606,2.92742,5500000.0
2009-01-06 21:28:00,2.92427,2.93199,2.92427,2.93142,10750000.0
2009-01-06 21:29:00,2.92847,2.93306,2.92826,2.93306,9000000.0
2009-01-06 21:30:00,2.9308,2.93212,2.92588,2.9314,9750000.0
2009-01-06 21:31:00,2.92667,2.93175,2.92569,2.928,10750000.0
2009-01-06 21:32:00,2.92786,2.93113,2.92582,2.92944,5880000.0
2009-01-06 21:33:00,2.92975,2.9314,2.9283,2.93031,8000000.0
2009-01-06 21:34:00,2.92902,2.93006,2.92667,2.92847,10250000.0
2009-01-06 21:35:00,2.92402,2.93084,2.92402,2.92916,6750000.0
2009-01-06 21:36:00,2.93121,2.93252,2.93027,2.93029,8250000.0
2009-01-06 21:37:00,2.93196,2.93338,2.92931,2.93231,8250000.0
2009-01-06 21:38:00,2.93214,2.93351,2.92983,2.92983,15000000.0
2009-01-06 21:39:00,2.93276,2.93472,2.93123,2.93294,11500000.0
2009-01-06 21:40:00,2.93422,2.93422,2.92845,2.93232,7750000.0
2009-01-06 21:41:00,2.93067,2.93165,2.92694,2.92694,6500000.0
2009-01-06 21:42:00,2.92941,2.93208,2.92941,2.93134,12000000.0
2009-01-06 21:43:00,2.93203,2.93228,2.92851,2.93031,10500000.0
2009-01-06 21:44:00,2.93192,2.93281,2.9285,2.9325,5630000.0
2009-01-06 21:45:00,2.93282,2.93335,2.92968,2.93137,9500000.0
2009-01-06 21:46:00,2.93345,2.93566,2.93181,2.93487,9500000.0
2009-01-06 21:47:00,2.93394,2.93492,2.93099,2.9341,7750000.0
2009-01-06 21:48:00,2.93326,2.93465,2.93146,2.93234,8250000.0
2009-01-06 21:49:00,2.93245,2.93512,2.93091,2.93091,10000000.0
2009-01-06 21:50:00,2.93274,2.93545,2.92922,2.93274,8000000.0
2009-01-06 21:51:00,2.93213,2.9354,2.93213,2.93393,5750000.0
2009-01-06 21:52:00,2.93211,2.9345,2.92955,2.93173,5500000.0
2009-01-06 21:53:00,2.93521,2.93675,2.93337,2.93337,8880000.0
2009-01-06 21:54:00,2.93601,2.93601,2.9333,2.93584,6500000.0
2009-01-06 21:55:00,2.93538,2.93578,2.9312,2.93332,8250000.0
2009-01-06 21:56:00,2.93555,2.93555,2.93029,2.93029,5250000.0
2009-01-06 21:57:00,2.93186,2.9353,2.93135,2.93277,9250000.0
2009-01-06 21:58:00,2.93327,2.93473,2.93098,2.9324,8750000.0
2009-01-06 21:59:00,2.92718,2.93069,2.92388,2.92388,10750000.0
2009-01-06 22:00:00,2.92911,2.92959,2.92088,2.92773,14250000.0
2009-01-06 22:01:00,2.92324,2.92956,2.92324,2.92933,12000000.0
2009-01-06 22:02:00,2.92605,2.92923,2.92598,2.92796,5750000.0
2009-01-06 22:03:00,2.9297,2.9297,2.92181,2.9249,7750000.0
2009-01-06 22:04:00,2.92547,2.92723,2.9216,2.9236,17630000.0
2009-01-06 22:05:00,2.92445,2.9276,2.92316,2.92527,5500000.0
2009-01-06 22:06:00,2.92741,2.92875,2.92404,2.92404,5630000.0
2009-01-06 22:07:00,2.92848,2.92981,2.92701,2.92781,10130000.0
2009-01-06 22:08:00,2.92962,2.93056,2.92577,2.93056,21750000.0
2009-01-06 22:09:00,2.92799,2.93017,2.92308,2.92816,7250000.0
2009-01-06 22:10:00,2.92653,2.9378,2.92653,2.92882,19250000.0
2009-01-06 22:11:00,2.92886,2.92886,2.9243,2.92606,16880000.0
2009-01-06 22:12:00,2.92556,2.9276,2.92353,2.92353,12000000.0
2009-01-06 22:13:00,2.9235,2.92859,2.9235,2.92567,8380000.0
2009-01-06 22:14:00,2.92593,2.92781,2.92469,2.92773,9250000.0
2009-01-06 22:15:00,2.9251,2.92882,2.9249,2.92882,7750000.0
2009-01-06 22:16:00,2.92643,2.92864,2.92264,2.92734,13000000.0
2009-01-06 22:17:00,2.92489,2.92788,2.92489,2.92725,6750000.0
2009-01-06 22:18:00,2.92574,2.92937,2.92273,2.92273,12250000.0
2009-01-06 22:19:00,2.92667,2.92826,2.92414,2.92614,8260000.0
2009-01-06 22:20:00,2.92755,2.92792,2.92651,2.92713,10500000.0
2009-01-06 22:21:00,2.92406,2.92661,2.92135,2.92614,6500000.0
2009-01-06 22:22:00,2.92233,2.9283,2.92233,2.92657,8000000.0
2009-01-06 22:23:00,2.92946,2.92946,2.92313,2.92708,11130000.0
2009-01-06 22:24:00,2.92759,2.92902,2.92466,2.92714,6500000.0
2009-01-06 22:25:00,2.93256,2.93313,2.92686,2.92981,5130000.0
2009-01-06 22:26:00,2.93207,2.9325,2.92921,2.92921,9750000.0
2009-01-06 22:27:00,2.92896,2.93028,2.92522,2.9255,10500000.0
2009-01-06 22:28:00,2.92915,2.92939,2.92416,2.92891,8250000.0
2009-01-06 22:29:00,2.92786,2.92848,2.92495,2.92495,13000000.0
2009-01-06 22:30:00,2.92685,2.92911,2.92449,2.92449,5880000.0
2009-01-06 22:31:00,2.92673,2.92812,2.92661,2.92757,7250000.0
2009-01-06 22:32:00,2.927,2.9297,2.92608,2.9297,11250000.0
2009-01-06 22:33:00,2.92898,2.93031,2.92564,2.9302,14880000.0
2009-01-06 22:34:00,2.93048,2.93232,2.92608,2.92948,6750000.0
2009-01-06 22:35:00,2.92946,2.93102,2.9243,2.92888,13750000.0
2009-01-06 22:36:00,2.92623,2.93047,2.92335,2.92854,15750000.0
2009-01-06 22:37:00,2.92625,2.9291,2.92625,2.92795,8500000.0
2009-01-06 22:38:00,2.92692,2.92848,2.92615,2.92848,8000000.0
2009-01-06 22:39:00,2.92896,2.92896,2.92541,2.92888,7750000.0
2009-01-06 22:40:00,2.92583,2.92885,2.92408,2.92797,7750000.0
2009-01-06 22:41:00,2.92466,2.92889,2.9244,2.9279,9000000.0
2009-01-06 22:42:00,2.9281,2.92899,2.92297,2.92629,13250000.0
2009-01-06 22:43:00,2.92862,2.92863,2.92636,2.92636,8500000.0
2009-01-06 22:44:00,2.92512,2.92866,2.92405,2.92799,10250000.0
2009-01-06 22:45:00,2.92513,2.92729,2.92423,2.92639,12500000.0
2009-01-06 22:46:00,2.9246,2.92891,2.92335,2.92708,9750000.0
2009-01-06 22:47:00,2.92377,2.92793,2.92368,2.92368,7250000.0
2009-01-06 22:48:00,2.92424,2.92728,2.92217,2.92654,7630000.0
2009-01-06 22:49:00,2.9275,2.92785,2.92252,2.92623,11500000.0
2009-01-06 22:50:00,2.92922,2.92943,2.92653,2.92895,9130000.0
2009-01-06 22:51:00,2.92715,2.92879,2.92583,2.92583,6000000.0
2009-01-06 22:52:00,2.9277,2.92801,2.92396,2.92736,9250000.0
2009-01-06 22:53:00,2.92657,2.92901,2.92506,2.92506,8750000.0
2009-01-06 22:54:00,2.92705,2.92895,2.92404,2.92404,8380000.0
2009-01-06 22:55:00,2.92694,2.92884,2.9246,2.92845,6000000.0
2009-01-06 22:56:00,2.92611,2.92786,2.92596,2.92603,6130000.0
2009-01-06 22:57:00,2.92746,2.92765,2.92427,2.92765,11250000.0
2009-01-06 22:58:00,2.92489,2.92828,2.92456,2.92456,7250000.0
2009-01-06 22:59:00,2.92875,2.92945,2.92599,2.92828,13750000.0
2009-01-06 23:00:00,2.92445,2.92674,2.92278,2.9235,8500000.0
2009-01-06 23:01:00,2.92642,2.92942,2.92343,2.92754,6630000.0
2009-01-06 23:02:00,2.92152,2.92513,2.92072,2.92277,7000000.0
2009-01-06 23:03:00,2.92259,2.92694,2.9209,2.9261,8130000.0
2009-01-06 23:04:00,2.9273,2.92809,2.9243,2.92644,7250000.0
2009-01-06 23:05:00,2.92731,2.92794,2.9237,2.92794,5250000.0
2009-01-06 23:06:00,2.92732,2.92904,2.92434,2.92434,8250000.0
2009-01-06 23:07:00,2.92533,2.92718,2.92251,2.92532,5750000.0
2009-01-06 23:08:00,2.92594,2.92622,2.92146,2.92244,7750000.0
2009-01-06 23:09:00,2.92525,2.92649,2.92232,2.92544,8500000.0
2009-01-06 23:10:00,2.926,2.92621,2.92287,2.9262,7750000.0
2009-01-06 23:11:00,2.92686,2.92686,2.92397,2.92675,8500000.0
2009-01-06 23:12:00,2.92406,2.92933,2.92406,2.92766,8250000.0
2009-01-06 23:13:00,2.92852,2.9289,2.92558,2.92683,9250000.0
2009-01-06 23:14:00,2.92634,2.92806,2.92524,2.92806,11250000.0
2009-01-06 23:15:00,2.92839,2.92839,2.92488,2.92796,6250000.0
2009-01-06 23:16:00,2.92884,2.92884,2.925,2.92748,7500000.0
2009-01-06 23:17:00,2.92508,2.92625,2.92242,2.92625,9260000.0
2009-01-06 23:18:00,2.92473,2.92804,2.92364,2.92804,8500000.0
2009-01-06 23:19:00,2.92602,2.92962,2.92463,2.92868,12000000.0
2009-01-06 23:20:00,2.92504,2.92837,2.92504,2.9281,8500000.0
2009-01-06 23:21:00,2.92751,2.92837,2.92326,2.92636,5750000.0
2009-01-06 23:22:00,2.92687,2.92775,2.92405,2.92729,9750000.0
2009-01-06 23:23:00,2.92682,2.93088,2.92374,2.9272,8500000.0
2009-01-06 23:24:00,2.92544,2.92748,2.9244,2.92577,6500000.0
2009-01-06 23:25:00,2.92535,2.92662,2.92303,2.92303,6750000.0
2009-01-06 23:26:00,2.92672,2.92672,2.92041,2.92494,6750000.0
2009-01-06 23:27:00,2.92616,2.92628,2.92479,2.92618,9750000.0
2009-01-06 23:28:00,2.92217,2.92561,2.92147,2.92463,8000000.0
2009-01-06 23:29:00,2.9211,2.92478,2.9201,2.92377,5750000.0
2009-01-06 23:30:00,2.91511,2.92459,2.91511,2.92025,9000000.0
2009-01-06 23:31:00,2.92039,2.92361,2.91974,2.92348,5750000.0
2009-01-06 23:32:00,2.9201,2.92293,2.91958,2.91958,8130000.0
2009-01-06 23:33:00,2.92093,2.92383,2.91984,2.92042,6000000.0
2009-01-06 23:34:00,2.91748,2.92286,2.91748,2.92062,7750000.0
2009-01-06 23:35:00,2.92347,2.92347,2.9193,2.92094,6630000.0
2009-01-06 23:36:00,2.92115,2.9239,2.92115,2.9239,8500000.0
2009-01-06 23:37:00,2.92311,2.92394,2.92095,2.92271,11500000.0
2009-01-06 23:38:00,2.92152,2.92394,2.9211,2.92111,10250000.0
2009-01-06 23:39:00,2.92146,2.92345,2.919,2.92345,9500000.0
2009-01-06 23:40:00,2.92153,2.92452,2.92057,2.92143,7000000.0
2009-01-06 23:41:00,2.92339,2.92339,2.92087,2.92087,9000000.0
2009-01-06 23:42:00,2.92424,2.92424,2.92015,2.92166,9380000.0
2009-01-06 23:43:00,2.92368,2.92368,2.92157,2.92282,5250000.0
2009-01-06 23:44:00,2.91684,2.92382,2.91684,2.92382,10880000.0
2009-01-06 23:45:00,2.91986,2.92405,2.91761,2.92405,10000000.0
2009-01-06 23:46:00,2.92175,2.92316,2.9186,2.92258,5880000.0
2009-01-06 23:47:00,2.9221,2.92412,2.91936,2.92291,6500000.0
2009-01-06 23:48:00,2.92513,2.92524,2.91945,2.91945,10250000.0
2009-01-06 23:49:00,2.92529,2.92529,2.92174,2.92381,8500000.0
2009-01-06 23:50:00,2.92269,2.9249,2.92269,2.92338,9000000.0
2009-01-06 23:51:00,2.92477,2.92477,2.92243,2.9244,9000000.0
2009-01-06 23:52:00,2.92256,2.92325,2.91769,2.92075,6250000.0
2009-01-06 23:53:00,2.92268,2.92446,2.921,2.92446,7750000.0
2009-01-06 23:54:00,2.92388,2.9241,2.92355,2.9241,6000000.0
2009-01-06 23:55:00,2.92218,2.92436,2.91991,2.924,12250000.0
2009-01-06 23:56:00,2.92321,2.92431,2.92101,2.92259,8750000.0
2009-01-06 23:57:00,2.92411,2.92435,2.91838,2.92435,7750000.0
2009-01-06 23:58:00,2.92304,2.92408,2.92131,2.92196,9500000.0
2009-01-06 23:59:00,2.9211,2.92385,2.91845,2.9233,6750000.0
2009-01-07 00:00:00,2.92141,2.92354,2.91943,2.92217,6630000.0
2009-01-07 00:01:00,2.92383,2.92473,2.92193,2.92447,7750000.0
2009-01-07 00:02:00,2.9254,2.9254,2.92154,2.92391,6250000.0
2009-01-07 00:03:00,2.92311,2.92311,2.92141,2.92221,5750000.0
2009-01-07 00:04:00,2.92236,2.92492,2.91944,2.92492,8380000.0
2009-01-07 00:05:00,2.9246,2.92497,2.91952,2.9213,8500000.0
2009-01-07 00:06:00,2.92227,2.92476,2.92223,2.92476,7250000.0
2009-01-07 00:07:00,2.92297,2.92483,2.91962,2.92483,9250000.0
2009-01-07 00:08:00,2.92229,2.92432,2.92144,2.92421,10000000.0
2009-01-07 00:09:00,2.92452,2.92452,2.92307,2.92307,6250000.0
2009-01-07 00:10:00,2.92489,2.92489,2.92265,2.92451,10500000.0
2009-01-07 00:11:00,2.92253,2.92616,2.92144,2.92616,8750000.0
2009-01-07 00:12:00,2.9244,2.92574,2.92413,2.92565,8000000.0
2009-01-07 00:13:00,2.92399,2.92668,2.92065,2.92668,6250000.0
2009-01-07 00:14:00,2.92455,2.9276,2.92378,2.92523,10880000.0
2009-01-07 00:15:00,2.92628,2.92728,2.92608,2.92608,11000000.0
2009-01-07 00:16:00,2.92593,2.92772,2.9238,2.92623,7750000.0
2009-01-07 00:17:00,2.92804,2.92804,2.92347,2.92574,11880000.0
2009-01-07 00:18:00,2.92575,2.92699,2.92256,2.92462,7250000.0
2009-01-07 00:19:00,2.92668,2.92668,2.92323,2.92491,5500000.0
2009-01-07 00:20:00,2.92687,2.92687,2.92332,2.9265,9380000.0
2009-01-07 00:21:00,2.92106,2.92707,2.92106,2.92537,9630000.0
2009-01-07 00:22:00,2.92694,2.92759,2.92297,2.92553,10750000.0
2009-01-07 00:23:00,2.92319,2.92679,2.92282,2.92579,13250000.0
2009-01-07 00:24:00,2.92691,2.92797,2.9246,2.92579,9750000.0
2009-01-07 00:25:00,2.92525,2.93038,2.92525,2.92644,7250000.0
2009-01-07 00:26:00,2.92889,2.93135,2.92799,2.93125,9000000.0
2009-01-07 00:27:00,2.93062,2.93062,2.92485,2.93017,9630000.0
2009-01-07 00:28:00,2.92892,2.93102,2.92672,2.93,10000000.0
2009-01-07 00:29:00,2.92951,2.93069,2.92633,2.92633,7750000.0
2009-01-07 00:30:00,2.93048,2.93438,2.92689,2.93438,10250000.0
2009-01-07 00:31:00,2.9319,2.93532,2.9319,2.93343,8750000.0
2009-01-07 00:32:00,2.93478,2.9354,2.92908,2.92908,6250000.0
2009-01-07 00:33:00,2.93476,2.93545,2.9317,2.9317,7250000.0
2009-01-07 00:34:00,2.93324,2.93385,2.93134,2.93385,5630000.0
2009-01-07 00:35:00,2.93564,2.93578,2.9333,2.9333,7500000.0
2009-01-07 00:36:00,2.93536,2.93657,2.9342,2.93657,6630000.0
2009-01-07 00:37:00,2.93591,2.93595,2.93264,2.93264,7630000.0
2009-01-07 00:38:00,2.93679,2.93789,2.93312,2.93371,10500000.0
2009-01-07 00:39:00,2.93648,2.93725,2.93281,2.93721,8750000.0
2009-01-07 00:40:00,2.93582,2.93686,2.93537,2.93543,9380000.0
2009-01-07 00:41:00,2.93686,2.93686,2.93168,2.93253,11250000.0
2009-01-07 00:42:00,2.9306,2.93565,2.9306,2.93295,10380000.0
2009-01-07 00:43:00,2.93443,2.93514,2.93174,2.93419,8000000.0
2009-01-07 00:44:00,2.93422,2.93705,2.93055,2.93705,8250000.0
2009-01-07 00:45:00,2.93305,2.93671,2.93305,2.93664,5500000.0
2009-01-07 00:46:00,2.93655,2.93655,2.9311,2.93344,8500000.0
2009-01-07 00:47:00,2.93342,2.9347,2.93191,2.9325,6630000.0
2009-01-07 00:48:00,2.93388,2.93475,2.93131,2.93343,9250000.0
2009-01-07 00:49:00,2.93287,2.93471,2.93041,2.93427,6750000.0
2009-01-07 00:50:00,2.93293,2.93399,2.93133,2.93179,10000000.0
2009-01-07 00:51:00,2.93229,2.93475,2.93202,2.93399,8630000.0
2009-01-07 00:52:00,2.93419,2.93482,2.93248,2.93446,5880000.0
2009-01-07 00:53:00,2.93073,2.93473,2.92752,2.9323,9750000.0
2009-01-07 00:54:00,2.9344,2.93462,2.93114,2.93462,8260000.0
2009-01-07 00:55:00,2.93449,2.93495,2.92907,2.93253,8500000.0
2009-01-07 00:56:00,2.93553,2.93553,2.93058,2.93346,11500000.0
2009-01-07 00:57:00,2.93016,2.93546,2.93016,2.93449,5130000.0
2009-01-07 00:58:00,2.93426,2.93712,2.93298,2.93712,8000000.0
2009-01-07 00:59:00,2.935,2.93649,2.93221,2.9351,6750000.0
2009-01-07 01:00:00,2.93099,2.93664,2.93099,2.93413,9250000.0
2009-01-07 01:01:00,2.93588,2.93588,2.93352,2.93485,5880000.0
2009-01-07 01:02:00,2.93396,2.9363,2.93153,2.93576,6250000.0
2009-01-07 01:03:00,2.92986,2.93512,2.92986,2.93263,6000000.0
2009-01-07 01:04:00,2.93445,2.93445,2.92866,2.93242,7750000.0
2009-01-07 01:05:00,2.92877,2.93384,2.92877,2.93092,8250000.0
2009-01-07 01:06:00,2.92865,2.93301,2.92865,2.93094,8000000.0
2009-01-07 01:07:00,2.93066,2.93313,2.9295,2.93209,5250000.0
2009-01-07 01:08:00,2.93126,2.93158,2.92927,2.92927,8130000.0
2009-01-07 01:10:00,2.93178,2.9343,2.93034,2.93253,9250000.0
2009-01-07 01:11:00,2.92992,2.93277,2.92992,2.93146,8500000.0
2009-01-07 01:12:00,2.93274,2.93316,2.93193,2.93196,10000000.0
2009-01-07 01:13:00,2.92799,2.93303,2.92799,2.93264,8750000.0
2009-01-07 01:14:00,2.93348,2.93348,2.93001,2.93103,11130000.0
2009-01-07 01:15:00,2.93287,2.93363,2.93111,2.93149,7500000.0
2009-01-07 01:16:00,2.93174,2.93306,2.9294,2.93293,7630000.0
2009-01-07 01:17:00,2.93163,2.93298,2.93101,2.93101,5750000.0
2009-01-07 01:18:00,2.93029,2.9332,2.92994,2.93239,5500000.0
2009-01-07 01:19:00,2.93176,2.93495,2.93176,2.93495,8750000.0
2009-01-07 01:20:00,2.93405,2.93549,2.93283,2.93361,9000000.0
2009-01-07 01:21:00,2.93449,2.93514,2.93238,2.93514,5500000.0
2009-01-07 01:22:00,2.93282,2.93515,2.92977,2.93233,5750000.0
2009-01-07 01:23:00,2.93291,2.93497,2.93291,2.93304,8250000.0
2009-01-07 01:24:00,2.93286,2.93474,2.93286,2.93471,6250000.0
2009-01-07 01:25:00,2.93376,2.9355,2.93286,2.93532,8750000.0
2009-01-07 01:26:00,2.93363,2.93506,2.93071,2.93264,7000000.0
2009-01-07 01:27:00,2.93355,2.93499,2.9306,2.93499,5500000.0
2009-01-07 01:28:00,2.93348,2.93484,2.93002,2.93477,22250000.0
2009-01-07 01:29:00,2.93475,2.93475,2.9296,2.93116,6000000.0
2009-01-07 01:30:00,2.92912,2.93501,2.92725,2.93372,10880000.0
2009-01-07 01:31:00,2.9291,2.93433,2.9291,2.93321,20880000.0
2009-01-07 01:32:00,2.93299,2.93501,2.93152,2.93497,7000000.0
2009-01-07 01:33:00,2.93414,2.93626,2.92909,2.93426,20250000.0
2009-01-07 01:34:00,2.9369,2.9369,2.93395,2.93395,7380000.0
2009-01-07 01:35:00,2.93499,2.93723,2.93486,2.93567,6750000.0
2009-01-07 01:36:00,2.93505,2.93747,2.93363,2.93733,5750000.0
2009-01-07 01:37:00,2.93572,2.93751,2.93295,2.93497,7750000.0
2009-01-07 01:38:00,2.93725,2.93752,2.93495,2.93607,7500000.0
2009-01-07 01:39:00,2.93502,2.93588,2.93229,2.93465,8750000.0
2009-01-07 01:40:00,2.93469,2.93641,2.93316,2.93641,6250000.0
2009-01-07 01:41:00,2.93596,2.93802,2.93401,2.93676,7000000.0
2009-01-07 01:42:00,2.937,2.937,2.93317,2.93545,10250000.0
2009-01-07 01:43:00,2.93769,2.93769,2.93458,2.93497,8380000.0
2009-01-07 01:44:00,2.93323,2.93644,2.93323,2.93644,10750000.0
2009-01-07 01:45:00,2.93515,2.93606,2.93266,2.93491,6500000.0
2009-01-07 01:46:00,2.93511,2.93644,2.93461,2.93644,12500000.0
2009-01-07 01:47:00,2.93705,2.9371,2.93135,2.93529,5500000.0
2009-01-07 01:49:00,2.93464,2.93618,2.93287,2.93615,7000000.0
2009-01-07 01:50:00,2.93381,2.93532,2.93025,2.93532,6250000.0
2009-01-07 01:51:00,2.93168,2.9344,2.93168,2.9343,8000000.0
2009-01-07 01:52:00,2.93331,2.93379,2.92913,2.93243,7500000.0
2009-01-07 01:53:00,2.93065,2.9372,2.93065,2.93358,6250000.0
2009-01-07 01:54:00,2.92913,2.934,2.92913,2.93327,6250000.0
2009-01-07 01:55:00,2.93222,2.93491,2.92852,2.93186,12000000.0
2009-01-07 01:56:00,2.93246,2.93428,2.93055,2.93417,10500000.0
2009-01-07 01:57:00,2.93187,2.93702,2.93187,2.93502,8500000.0
2009-01-07 01:58:00,2.93497,2.93497,2.93329,2.93399,5500000.0
2009-01-07 02:01:00,2.93634,2.93634,2.93238,2.93443,5130000.0
2009-01-07 02:02:00,2.93656,2.93692,2.93256,2.93592,14750000.0
2009-01-07 02:03:00,2.93551,2.93551,2.92991,2.93163,6250000.0
2009-01-07 02:04:00,2.93423,2.93522,2.92994,2.93274,17250000.0
2009-01-07 02:05:00,2.93519,2.93519,2.93205,2.93495,6250000.0
2009-01-07 02:06:00,2.92984,2.93562,2.92984,2.93462,8750000.0
2009-01-07 02:07:00,2.93633,2.93759,2.9329,2.93597,13500000.0
2009-01-07 02:08:00,2.93485,2.93652,2.93485,2.93615,7750000.0
2009-01-07 02:09:00,2.9363,2.9363,2.93341,2.93445,9380000.0
2009-01-07 02:10:00,2.93494,2.93591,2.93395,2.93472,8880000.0
2009-01-07 02:11:00,2.93433,2.93583,2.93108,2.93108,9880000.0
2009-01-07 02:12:00,2.9347,2.93662,2.93458,2.93662,10380000.0
2009-01-07 02:13:00,2.93054,2.93633,2.93045,2.93462,9380000.0
2009-01-07 02:14:00,2.93632,2.93673,2.93077,2.93635,11250000.0
2009-01-07 02:15:00,2.93528,2.93763,2.93086,2.93763,13500000.0
2009-01-07 02:16:00,2.93822,2.94001,2.93342,2.93892,11250000.0
2009-01-07 02:17:00,2.93222,2.93718,2.93127,2.93718,9000000.0
2009-01-07 02:18:00,2.93826,2.93829,2.93428,2.93812,14750000.0
2009-01-07 02:19:00,2.93383,2.93736,2.93383,2.93707,9250000.0
2009-01-07 02:20:00,2.93745,2.93745,2.93249,2.93728,7880000.0
2009-01-07 02:21:00,2.93624,2.93777,2.93624,2.93777,7250000.0
2009-01-07 02:22:00,2.93416,2.93891,2.9332,2.93439,12500000.0
2009-01-07 02:23:00,2.93517,2.93745,2.93517,2.93731,8250000.0
2009-01-07 02:24:00,2.93512,2.93627,2.93152,2.93434,8750000.0
2009-01-07 02:25:00,2.9345,2.93645,2.932,2.93245,10250000.0
2009-01-07 02:26:00,2.93651,2.93651,2.9322,2.93551,5250000.0
2009-01-07 02:27:00,2.93724,2.93753,2.93216,2.9356,10380000.0
2009-01-07 02:28:00,2.93588,2.93671,2.93151,2.93655,7130000.0
2009-01-07 02:29:00,2.93225,2.93713,2.93225,2.93669,6750000.0
2009-01-07 02:30:00,2.93726,2.93733,2.93576,2.93704,6000000.0
2009-01-07 02:31:00,2.93513,2.93685,2.93267,2.93647,10250000.0
2009-01-07 02:32:00,2.93443,2.93691,2.9336,2.93476,9250000.0
2009-01-07 02:33:00,2.93203,2.93575,2.92974,2.92974,14630000.0
2009-01-07 02:34:00,2.93607,2.93671,2.9316,2.93355,14880000.0
2009-01-07 02:35:00,2.93133,2.93524,2.93133,2.93198,5250000.0
2009-01-07 02:36:00,2.93283,2.93488,2.93094,2.93094,4750000.0
2009-01-07 02:37:00,2.93349,2.93567,2.93062,2.93539,6380000.0
2009-01-07 02:38:00,2.93283,2.93526,2.93042,2.93315,7500000.0
2009-01-07 02:39:00,2.9339,2.93392,2.93035,2.9326,11130000.0
2009-01-07 02:40:00,2.93214,2.93356,2.92991,2.92991,11130000.0
2009-01-07 02:41:00,2.92922,2.93414,2.92899,2.9318,8250000.0
2009-01-07 02:42:00,2.93086,2.933,2.92708,2.93025,11750000.0
2009-01-07 02:43:00,2.93094,2.93151,2.92786,2.92893,15500000.0
2009-01-07 02:44:00,2.93013,2.93254,2.93013,2.93254,7000000.0
2009-01-07 02:45:00,2.93194,2.93222,2.92664,2.93222,6500000.0
2009-01-07 02:46:00,2.92759,2.93265,2.92759,2.93221,5500000.0
2009-01-07 02:47:00,2.93296,2.93478,2.9317,2.93256,10750000.0
2009-01-07 02:48:00,2.93202,2.9369,2.93149,2.93599,13630000.0
2009-01-07 02:49:00,2.93232,2.93507,2.93184,2.93484,10380000.0
2009-01-07 02:50:00,2.93568,2.93568,2.93149,2.9341,5880000.0
2009-01-07 02:51:00,2.93241,2.93624,2.93241,2.93624,8750000.0
2009-01-07 02:52:00,2.93424,2.93709,2.93307,2.9343,7750000.0
2009-01-07 02:53:00,2.93218,2.93218,2.92748,2.92995,7500000.0
2009-01-07 02:54:00,2.92876,2.93266,2.92758,2.93084,6000000.0
2009-01-07 02:55:00,2.93153,2.93153,2.92859,2.93025,6000000.0
2009-01-07 02:56:00,2.93008,2.93219,2.92968,2.93004,13500000.0
2009-01-07 02:57:00,2.9306,2.93259,2.92906,2.93104,10750000.0
2009-01-07 02:58:00,2.93251,2.93251,2.92937,2.93094,11130000.0
2009-01-07 02:59:00,2.9324,2.9324,2.9264,2.93181,9000000.0
2009-01-07 03:00:00,2.93165,2.93179,2.9255,2.9287,7750000.0
2009-01-07 03:01:00,2.9296,2.93141,2.92678,2.93058,15250000.0
2009-01-07 03:02:00,2.93202,2.93205,2.92913,2.93205,6500000.0
2009-01-07 03:03:00,2.93308,2.93352,2.93009,2.93154,10000000.0
2009-01-07 03:04:00,2.9328,2.93337,2.93159,2.93183,8750000.0
2009-01-07 03:05:00,2.93212,2.93831,2.92995,2.93734,14750000.0
2009-01-07 03:06:00,2.9348,2.93942,2.9348,2.93525,14250000.0
2009-01-07 03:07:00,2.93597,2.93867,2.9355,2.93702,7750000.0
2009-01-07 03:08:00,2.93732,2.93732,2.93459,2.93697,11130000.0
2009-01-07 03:09:00,2.93864,2.94187,2.93444,2.94125,11130000.0
2009-01-07 03:10:00,2.94092,2.94513,2.94092,2.94416,7250000.0
2009-01-07 03:11:00,2.94472,2.94472,2.93853,2.93926,9750000.0
2009-01-07 03:12:00,2.94276,2.94338,2.93964,2.94292,8380000.0
2009-01-07 03:13:00,2.94275,2.94391,2.94043,2.94196,8500000.0
2009-01-07 03:14:00,2.94414,2.94447,2.94211,2.94349,13750000.0
2009-01-07 03:15:00,2.94417,2.94695,2.94205,2.94487,13500000.0
2009-01-07 03:16:00,2.94658,2.94718,2.94391,2.94391,7500000.0
2009-01-07 03:17:00,2.94574,2.94822,2.94372,2.94609,7750000.0
2009-01-07 03:18:00,2.9447,2.94677,2.94389,2.9463,5500000.0
2009-01-07 03:19:00,2.94439,2.94654,2.94117,2.94186,11750000.0
2009-01-07 03:20:00,2.94452,2.94486,2.94337,2.94486,7500000.0
2009-01-07 03:21:00,2.94497,2.9452,2.94221,2.94221,7500000.0
2009-01-07 03:22:00,2.94334,2.94417,2.93936,2.93936,8380000.0
2009-01-07 03:23:00,2.94427,2.94427,2.93839,2.94278,8000000.0
2009-01-07 03:24:00,2.94091,2.94351,2.93809,2.93965,16000000.0
2009-01-07 03:25:00,2.94478,2.94485,2.94079,2.94275,6000000.0
2009-01-07 03:26:00,2.94426,2.94532,2.94373,2.94392,6000000.0
2009-01-07 03:27:00,2.94445,2.94621,2.94139,2.9446,9750000.0
2009-01-07 03:28:00,2.94206,2.94477,2.94104,2.94344,5250000.0
2009-01-07 03:29:00,2.94238,2.94366,2.94161,2.94332,12380000.0
2009-01-07 03:30:00,2.94353,2.94373,2.9389,2.94373,8250000.0
2009-01-07 03:31:00,2.94312,2.94377,2.93961,2.94337,8250000.0
2009-01-07 03:32:00,2.94392,2.94392,2.94152,2.94313,10250000.0
2009-01-07 03:33:00,2.94211,2.94214,2.93995,2.93995,10250000.0
2009-01-07 03:34:00,2.93846,2.94162,2.93458,2.94045,7750000.0
2009-01-07 03:35:00,2.94047,2.94047,2.93888,2.93941,8000000.0
2009-01-07 03:36:00,2.94073,2.94078,2.93624,2.94078,7250000.0
2009-01-07 03:37:00,2.94071,2.94091,2.93906,2.93941,10250000.0
2009-01-07 03:38:00,2.93896,2.94114,2.93818,2.93818,5250000.0
2009-01-07 03:39:00,2.94014,2.94173,2.93805,2.94081,11250000.0
2009-01-07 03:40:00,2.93583,2.94104,2.93583,2.94104,8880000.0
2009-01-07 03:41:00,2.93813,2.94029,2.93767,2.93767,6250000.0
2009-01-07 03:42:00,2.93733,2.94037,2.93733,2.94026,7750000.0
2009-01-07 03:43:00,2.94065,2.94132,2.93699,2.93732,10500000.0
2009-01-07 03:44:00,2.94085,2.94085,2.93608,2.93791,5880000.0
2009-01-07 03:45:00,2.93854,2.94147,2.93854,2.94083,6500000.0
2009-01-07 03:46:00,2.93986,2.9409,2.93884,2.93905,9130000.0
2009-01-07 03:47:00,2.93951,2.94076,2.93717,2.93717,9500000.0
2009-01-07 03:48:00,2.94008,2.94076,2.93721,2.93855,7500000.0
2009-01-07 03:49:00,2.9393,2.94139,2.9393,2.94014,6250000.0
2009-01-07 03:50:00,2.93774,2.94204,2.93774,2.93939,7750000.0
2009-01-07 03:51:00,2.93895,2.94231,2.93839,2.94139,9250000.0
2009-01-07 03:52:00,2.93866,2.94102,2.93649,2.93779,8630000.0
2009-01-07 03:53:00,2.94181,2.94181,2.93829,2.93829,8250000.0
2009-01-07 03:54:00,2.94108,2.94108,2.93443,2.9392,7750000.0
2009-01-07 03:55:00,2.93979,2.93979,2.93442,2.93745,14500000.0
2009-01-07 03:56:00,2.93775,2.93919,2.9356,2.9377,9000000.0
2009-01-07 03:57:00,2.93743,2.93871,2.93545,2.93764,5880000.0
2009-01-07 03:58:00,2.93827,2.93842,2.93394,2.93809,6250000.0
2009-01-07 03:59:00,2.9376,2.93778,2.936,2.93739,7130000.0
2009-01-07 04:00:00,2.93667,2.93667,2.93223,2.93445,10000000.0
2009-01-07 04:01:00,2.93662,2.93815,2.93587,2.93815,10000000.0
2009-01-07 04:02:00,2.9346,2.9387,2.9346,2.93849,6250000.0
2009-01-07 04:03:00,2.93693,2.93852,2.93547,2.93671,6250000.0
2009-01-07 04:04:00,2.938,2.9391,2.93718,2.93718,5250000.0
2009-01-07 04:05:00,2.93819,2.93942,2.93792,2.93939,8500000.0
2009-01-07 04:06:00,2.93935,2.93958,2.93809,2.93885,9750000.0
2009-01-07 04:07:00,2.93867,2.93945,2.93717,2.93845,5500000.0
2009-01-07 04:08:00,2.93719,2.93804,2.93166,2.93673,11000000.0
2009-01-07 04:09:00,2.9391,2.93982,2.93677,2.9377,6000000.0
2009-01-07 04:10:00,2.93415,2.93945,2.93415,2.93917,7500000.0
2009-01-07 04:11:00,2.93707,2.93988,2.93609,2.93766,10500000.0
2009-01-07 04:12:00,2.93627,2.93852,2.93625,2.93724,6250000.0
2009-01-07 04:13:00,2.93843,2.93909,2.93435,2.93627,23750000.0
2009-01-07 04:14:00,2.93808,2.93808,2.93441,2.93465,7750000.0
2009-01-07 04:15:00,2.93572,2.9372,2.93472,2.93621,7000000.0
2009-01-07 04:16:00,2.93568,2.93624,2.93068,2.93068,10250000.0
2009-01-07 04:17:00,2.93418,2.9363,2.93418,2.9363,9500000.0
2009-01-07 04:18:00,2.93634,2.9368,2.93299,2.93403,14250000.0
2009-01-07 04:19:00,2.93649,2.93649,2.93143,2.93525,10000000.0
2009-01-07 04:20:00,2.93439,2.93509,2.93164,2.93502,5260000.0
2009-01-07 04:21:00,2.93359,2.93547,2.93227,2.93481,7750000.0
2009-01-07 04:22:00,2.93383,2.93504,2.93178,2.93284,9250000.0
2009-01-07 04:23:00,2.93359,2.93497,2.93039,2.93372,9380000.0
2009-01-07 04:24:00,2.93534,2.93543,2.93037,2.9324,10250000.0
2009-01-07 04:25:00,2.93515,2.93541,2.93161,2.93379,6250000.0
2009-01-07 04:26:00,2.93264,2.93487,2.93005,2.93005,10380000.0
2009-01-07 04:27:00,2.93353,2.93496,2.93319,2.93398,14250000.0
2009-01-07 04:28:00,2.93436,2.9373,2.93272,2.93522,11500000.0
2009-01-07 04:29:00,2.93516,2.93683,2.93505,2.93505,5630000.0
2009-01-07 04:30:00,2.93338,2.93595,2.93069,2.93595,9000000.0
2009-01-07 04:31:00,2.93486,2.93638,2.93156,2.93156,7750000.0
2009-01-07 04:32:00,2.93522,2.93558,2.9329,2.93379,5500000.0
2009-01-07 04:33:00,2.93285,2.93539,2.92977,2.93539,9750000.0
2009-01-07 04:34:00,2.93531,2.93577,2.92833,2.93007,13130000.0
2009-01-07 04:35:00,2.93532,2.93549,2.93012,2.93377,11500000.0
2009-01-07 04:36:00,2.93394,2.93542,2.93076,2.93118,11000000.0
2009-01-07 04:37:00,2.93532,2.93532,2.93322,2.93503,7500000.0
2009-01-07 04:38:00,2.93325,2.93519,2.93184,2.93459,5250000.0
2009-01-07 04:39:00,2.93584,2.93584,2.93051,2.93079,7630000.0
2009-01-07 04:40:00,2.93367,2.93592,2.9324,2.93592,13250000.0
2009-01-07 04:41:00,2.93426,2.93616,2.93132,2.93559,18010000.0
2009-01-07 04:42:00,2.93414,2.93592,2.93171,2.93171,10760000.0
2009-01-07 04:43:00,2.9358,2.9358,2.93329,2.93419,6000000.0
2009-01-07 04:44:00,2.93582,2.93582,2.92826,2.92848,13130000.0
2009-01-07 04:45:00,2.92928,2.93042,2.92535,2.92847,7250000.0
2009-01-07 04:46:00,2.93041,2.93082,2.92894,2.92989,8250000.0
2009-01-07 04:47:00,2.93185,2.93227,2.92778,2.92851,10250000.0
2009-01-07 04:48:00,2.93226,2.93451,2.9278,2.9278,5500000.0
2009-01-07 04:49:00,2.93028,2.93318,2.92938,2.93037,11250000.0
2009-01-07 04:50:00,2.93193,2.93399,2.92961,2.93176,7630000.0
2009-01-07 04:51:00,2.93228,2.93308,2.92803,2.92803,6500000.0
2009-01-07 04:52:00,2.9331,2.93337,2.92875,2.9324,5250000.0
2009-01-07 04:53:00,2.93119,2.93369,2.93098,2.93369,7630000.0
2009-01-07 04:54:00,2.93432,2.93498,2.93124,2.9333,7750000.0
2009-01-07 04:55:00,2.93206,2.93295,2.92771,2.92883,7750000.0
2009-01-07 04:56:00,2.93165,2.93209,2.92937,2.93105,5750000.0
2009-01-07 04:57:00,2.93125,2.93239,2.92904,2.93239,7000000.0
2009-01-07 04:58:00,2.93316,2.93651,2.92863,2.92863,11000000.0
2009-01-07 04:59:00,2.9297,2.93025,2.92827,2.92974,14250000.0
2009-01-07 05:00:00,2.93175,2.93187,2.92692,2.92959,9500000.0
2009-01-07 05:01:00,2.92926,2.93128,2.92863,2.92863,5630000.0
2009-01-07 05:02:00,2.92907,2.93149,2.92894,2.93149,9000000.0
2009-01-07 05:03:00,2.9293,2.9301,2.92861,2.92861,5500000.0
2009-01-07 05:04:00,2.93142,2.93173,2.92748,2.92951,13250000.0
2009-01-07 05:05:00,2.93033,2.93033,2.92421,2.92927,15500000.0
2009-01-07 05:06:00,2.92646,2.92912,2.92378,2.92874,10000000.0
2009-01-07 05:07:00,2.92626,2.92768,2.92548,2.92654,7380000.0
2009-01-07 05:08:00,2.92141,2.92637,2.92066,2.92637,6130000.0
2009-01-07 05:09:00,2.92472,2.92811,2.92392,2.92637,13250000.0
2009-01-07 05:10:00,2.92449,2.92677,2.92449,2.92492,7250000.0
2009-01-07 05:11:00,2.92647,2.92647,2.92417,2.92417,12000000.0
2009-01-07 05:12:00,2.92606,2.92639,2.92301,2.92591,13500000.0
2009-01-07 05:13:00,2.92469,2.92552,2.92138,2.92138,10500000.0
2009-01-07 05:14:00,2.92089,2.92431,2.92069,2.92318,8250000.0
2009-01-07 05:15:00,2.92375,2.92415,2.91991,2.92275,6500000.0
2009-01-07 05:16:00,2.92428,2.92457,2.92059,2.92342,13250000.0
2009-01-07 05:17:00,2.92544,2.92569,2.92361,2.92361,6500000.0
2009-01-07 05:18:00,2.92488,2.92488,2.91969,2.91969,12250000.0
2009-01-07 05:19:00,2.9214,2.92263,2.92086,2.92146,6630000.0
2009-01-07 05:20:00,2.92168,2.92346,2.91888,2.92005,11380000.0
2009-01-07 05:21:00,2.92423,2.92423,2.91918,2.92147,18500000.0
2009-01-07 05:22:00,2.92274,2.92274,2.91733,2.91733,8000000.0
2009-01-07 05:23:00,2.92237,2.92237,2.9174,2.92215,7500000.0
2009-01-07 05:24:00,2.92134,2.92349,2.91849,2.91971,8250000.0
2009-01-07 05:25:00,2.92054,2.92279,2.91896,2.91933,6750000.0
2009-01-07 05:26:00,2.92236,2.9227,2.91754,2.92092,10500000.0
2009-01-07 05:27:00,2.92311,2.92334,2.91844,2.91844,9750000.0
2009-01-07 05:28:00,2.92288,2.92288,2.92144,2.92176,8000000.0
2009-01-07 05:29:00,2.91807,2.92209,2.91722,2.92039,16000000.0
2009-01-07 05:30:00,2.92158,2.92291,2.9174,2.92291,7750000.0
2009-01-07 05:31:00,2.92126,2.92322,2.91976,2.92263,6750000.0
2009-01-07 05:32:00,2.92277,2.92341,2.91854,2.92215,8750000.0
2009-01-07 05:33:00,2.92324,2.92445,2.92207,2.92445,6630000.0
2009-01-07 05:34:00,2.92349,2.92437,2.91985,2.92428,10000000.0
2009-01-07 05:35:00,2.92188,2.92545,2.92023,2.92477,5880000.0
2009-01-07 05:36:00,2.92469,2.92471,2.92291,2.92471,9250000.0
2009-01-07 05:37:00,2.92437,2.92515,2.92282,2.92368,7500000.0
2009-01-07 05:38:00,2.92083,2.92549,2.92083,2.92549,17630000.0
2009-01-07 05:39:00,2.92561,2.92561,2.91926,2.92397,11750000.0
2009-01-07 05:40:00,2.92557,2.92557,2.92267,2.92267,5500000.0
2009-01-07 05:41:00,2.92371,2.92426,2.92071,2.92071,7250000.0
2009-01-07 05:42:00,2.92459,2.92459,2.91842,2.9238,6500000.0
2009-01-07 05:43:00,2.9244,2.92496,2.92143,2.92324,7000000.0
2009-01-07 05:44:00,2.92148,2.92574,2.92146,2.92493,10000000.0
2009-01-07 05:45:00,2.92232,2.92468,2.92175,2.92468,10250000.0
2009-01-07 05:46:00,2.92365,2.92365,2.9196,2.92277,8130000.0
2009-01-07 05:47:00,2.92181,2.92203,2.92011,2.92011,7750000.0
2009-01-07 05:48:00,2.91928,2.92089,2.91839,2.92089,10000000.0
2009-01-07 05:49:00,2.92078,2.92108,2.91844,2.91844,7750000.0
2009-01-07 05:50:00,2.91902,2.92057,2.91459,2.91653,8000000.0
2009-01-07 05:51:00,2.91879,2.92107,2.91819,2.92028,12630000.0
2009-01-07 05:52:00,2.91968,2.9204,2.9153,2.9204,7000000.0
2009-01-07 05:53:00,2.91948,2.91948,2.91485,2.91874,13260000.0
2009-01-07 05:54:00,2.91878,2.92044,2.91758,2.92044,5880000.0
2009-01-07 05:55:00,2.91764,2.91996,2.91509,2.91854,6630000.0
2009-01-07 05:56:00,2.91997,2.92103,2.91686,2.92004,14000000.0
2009-01-07 05:57:00,2.91915,2.92071,2.91547,2.91547,8250000.0
2009-01-07 05:58:00,2.91829,2.92133,2.91829,2.9211,7010000.0
2009-01-07 05:59:00,2.91731,2.92081,2.91731,2.92068,6750000.0
2009-01-07 06:00:00,2.91372,2.92083,2.91372,2.92083,7000000.0
2009-01-07 06:01:00,2.92009,2.92154,2.91925,2.92154,9000000.0
2009-01-07 06:02:00,2.9198,2.92234,2.91847,2.92089,13000000.0
2009-01-07 06:03:00,2.92067,2.92215,2.91966,2.92096,7250000.0
2009-01-07 06:04:00,2.92014,2.922,2.91829,2.91871,6750000.0
2009-01-07 06:05:00,2.92039,2.92317,2.91983,2.92304,7000000.0
2009-01-07 06:06:00,2.91778,2.92343,2.91778,2.92299,10510000.0
2009-01-07 06:07:00,2.9215,2.92286,2.91829,2.91911,6500000.0
2009-01-07 06:08:00,2.91988,2.9235,2.91988,2.92116,10250000.0
2009-01-07 06:09:00,2.92204,2.92227,2.91579,2.92139,9130000.0
2009-01-07 06:10:00,2.92259,2.92259,2.91875,2.92184,6500000.0
2009-01-07 06:11:00,2.92113,2.92231,2.91939,2.9214,8250000.0
2009-01-07 06:12:00,2.92102,2.92318,2.9192,2.91995,8500000.0
2009-01-07 06:13:00,2.92145,2.92145,2.91541,2.91541,12130000.0
2009-01-07 06:14:00,2.91564,2.91825,2.91478,2.91825,10500000.0
2009-01-07 06:15:00,2.91709,2.91823,2.91347,2.91584,6250000.0
2009-01-07 06:16:00,2.91743,2.91757,2.91319,2.91538,15250000.0
2009-01-07 06:17:00,2.91445,2.91635,2.91359,2.91635,6500000.0
2009-01-07 06:18:00,2.91512,2.91656,2.91356,2.91527,6000000.0
2009-01-07 06:19:00,2.91469,2.91622,2.91291,2.91614,9630000.0
2009-01-07 06:20:00,2.91565,2.91565,2.91171,2.91374,14500000.0
2009-01-07 06:21:00,2.91342,2.91601,2.91104,2.91104,11500000.0
2009-01-07 06:22:00,2.91468,2.91675,2.91262,2.91577,13880000.0
2009-01-07 06:23:00,2.91263,2.91616,2.91263,2.91437,5750000.0
2009-01-07 06:24:00,2.91232,2.9163,2.91151,2.9135,11500000.0
2009-01-07 06:25:00,2.91635,2.91635,2.91219,2.91517,10500000.0
2009-01-07 06:26:00,2.91794,2.9249,2.91754,2.9249,10250000.0
2009-01-07 06:27:00,2.92797,2.92827,2.9243,2.92627,10380000.0
2009-01-07 06:28:00,2.9265,2.9265,2.9159,2.91915,8000000.0
2009-01-07 06:29:00,2.91676,2.92307,2.91524,2.91818,7750000.0
2009-01-07 06:30:00,2.91642,2.91648,2.91237,2.91237,13000000.0
2009-01-07 06:31:00,2.91673,2.92272,2.91381,2.9225,10630000.0
2009-01-07 06:32:00,2.92534,2.92577,2.92193,2.92374,7750000.0
2009-01-07 06:33:00,2.92553,2.92604,2.92377,2.92604,6880000.0
2009-01-07 06:34:00,2.92564,2.92564,2.92342,2.92342,9250000.0
2009-01-07 06:35:00,2.923,2.92545,2.92087,2.92087,6000000.0
2009-01-07 06:36:00,2.92441,2.92704,2.92277,2.92432,9500000.0
2009-01-07 06:37:00,2.9247,2.92545,2.92188,2.92221,12000000.0
2009-01-07 06:38:00,2.92112,2.92555,2.91977,2.92534,11750000.0
2009-01-07 06:39:00,2.92402,2.92597,2.92306,2.92597,7250000.0
2009-01-07 06:40:00,2.92433,2.92705,2.9242,2.92705,7250000.0
2009-01-07 06:41:00,2.92514,2.92674,2.92233,2.92491,7750000.0
2009-01-07 06:42:00,2.92323,2.92591,2.9217,2.9217,12750000.0
2009-01-07 06:43:00,2.92501,2.92826,2.92453,2.92714,14500000.0
2009-01-07 06:44:00,2.92632,2.92882,2.92546,2.92828,8880000.0
2009-01-07 06:45:00,2.92764,2.92963,2.9246,2.92732,8500000.0
2009-01-07 06:46:00,2.92742,2.92857,2.92327,2.92672,9500000.0
2009-01-07 06:47:00,2.92733,2.92837,2.92063,2.92837,11500000.0
2009-01-07 06:48:00,2.92737,2.92812,2.9232,2.9232,9250000.0
2009-01-07 06:49:00,2.92862,2.92939,2.92454,2.92871,12380000.0
2009-01-07 06:50:00,2.92686,2.92918,2.92419,2.92419,6630000.0
2009-01-07 06:51:00,2.92831,2.92872,2.92636,2.92872,6500000.0
2009-01-07 06:52:00,2.9279,2.92941,2.92719,2.92742,6500000.0
2009-01-07 06:53:00,2.92788,2.9281,2.92342,2.9281,10000000.0
2009-01-07 06:54:00,2.92607,2.92803,2.92333,2.92386,12500000.0
2009-01-07 06:55:00,2.92613,2.92891,2.92358,2.92891,16750000.0
2009-01-07 06:56:00,2.92984,2.92984,2.92572,2.92746,5750000.0
2009-01-07 06:57:00,2.92857,2.92997,2.92622,2.92818,15000000.0
2009-01-07 06:58:00,2.92477,2.9296,2.92477,2.92902,6000000.0
2009-01-07 06:59:00,2.92954,2.92954,2.92757,2.92779,8500000.0
2009-01-07 07:00:00,2.92804,2.92961,2.92594,2.92893,8000000.0
2009-01-07 07:01:00,2.92717,2.92898,2.92503,2.92626,9130000.0
2009-01-07 07:02:00,2.9281,2.93104,2.92629,2.92815,7750000.0
2009-01-07 07:03:00,2.92757,2.92945,2.92585,2.92845,6750000.0
2009-01-07 07:04:00,2.92988,2.93051,2.92626,2.93029,12130000.0
2009-01-07 07:05:00,2.92594,2.93101,2.92539,2.92678,11500000.0
2009-01-07 07:06:00,2.93084,2.93084,2.92723,2.92981,10380000.0
2009-01-07 07:07:00,2.92656,2.93142,2.92656,2.92987,10380000.0
2009-01-07 07:08:00,2.93154,2.93154,2.92975,2.9308,6000000.0
2009-01-07 07:09:00,2.92937,2.93145,2.92822,2.92998,10250000.0
2009-01-07 07:10:00,2.92934,2.93177,2.92782,2.93158,11750000.0
2009-01-07 07:11:00,2.93262,2.93312,2.92782,2.93125,6000000.0
2009-01-07 07:12:00,2.92883,2.93267,2.92883,2.93267,6250000.0
2009-01-07 07:13:00,2.93108,2.93317,2.92691,2.92691,10000000.0
2009-01-07 07:14:00,2.93193,2.93258,2.93165,2.93258,8000000.0
2009-01-07 07:15:00,2.93327,2.93395,2.92966,2.92966,6750000.0
2009-01-07 07:16:00,2.9301,2.93505,2.9301,2.93398,9500000.0
2009-01-07 07:17:00,2.93107,2.93161,2.92688,2.92772,7000000.0
2009-01-07 07:18:00,2.93168,2.93325,2.9306,2.93254,12380000.0
2009-01-07 07:19:00,2.92994,2.93325,2.92994,2.9303,5500000.0
2009-01-07 07:20:00,2.93103,2.93332,2.93062,2.93243,5250000.0
2009-01-07 07:21:00,2.93242,2.93286,2.92789,2.9319,11130000.0
2009-01-07 07:22:00,2.93116,2.93168,2.92424,2.92628,9630000.0
2009-01-07 07:23:00,2.92548,2.92619,2.92171,2.92171,11500000.0
2009-01-07 07:24:00,2.92111,2.92153,2.91643,2.91643,12630000.0
2009-01-07 07:25:00,2.9227,2.92384,2.91707,2.92303,13500000.0
2009-01-07 07:26:00,2.92073,2.92412,2.91874,2.91874,11250000.0
2009-01-07 07:27:00,2.91786,2.92325,2.91786,2.92107,14000000.0
2009-01-07 07:28:00,2.92341,2.92395,2.91865,2.91872,13250000.0
2009-01-07 07:29:00,2.92318,2.92333,2.92039,2.92124,11250000.0
2009-01-07 07:30:00,2.92276,2.92312,2.91651,2.91651,10750000.0
2009-01-07 07:31:00,2.92098,2.92157,2.91604,2.91837,14000000.0
2009-01-07 07:32:00,2.91968,2.9207,2.91623,2.9207,9250000.0
2009-01-07 07:33:00,2.91993,2.92156,2.91943,2.92149,6000000.0
2009-01-07 07:34:00,2.91875,2.9223,2.91875,2.9204,7750000.0
2009-01-07 07:35:00,2.91891,2.92129,2.91523,2.9188,11500000.0
2009-01-07 07:36:00,2.91911,2.92064,2.91802,2.91852,6750000.0
2009-01-07 07:37:00,2.92225,2.92261,2.92025,2.92025,9500000.0
2009-01-07 07:38:00,2.92277,2.92381,2.91951,2.92131,16750000.0
2009-01-07 07:39:00,2.92048,2.92345,2.91968,2.91968,6000000.0
2009-01-07 07:40:00,2.92052,2.92124,2.91849,2.91951,10000000.0
2009-01-07 07:41:00,2.92132,2.92155,2.91879,2.92019,10500000.0
2009-01-07 07:42:00,2.91812,2.92238,2.91782,2.91849,7000000.0
2009-01-07 07:43:00,2.92271,2.9232,2.91951,2.9214,12750000.0
2009-01-07 07:44:00,2.9162,2.92255,2.9162,2.92029,14250000.0
2009-01-07 07:45:00,2.91783,2.92222,2.91783,2.92205,11500000.0
2009-01-07 07:46:00,2.91644,2.92465,2.91644,2.9178,7880000.0
2009-01-07 07:47:00,2.91954,2.92228,2.91954,2.9199,6750000.0
2009-01-07 07:48:00,2.92186,2.92305,2.91863,2.9227,6750000.0
2009-01-07 07:49:00,2.91888,2.92163,2.9177,2.91968,10250000.0
2009-01-07 07:50:00,2.92141,2.92349,2.91835,2.9223,12000000.0
2009-01-07 07:51:00,2.92176,2.92263,2.92053,2.9214,8500000.0
2009-01-07 07:52:00,2.92203,2.92469,2.91935,2.92315,7000000.0
2009-01-07 07:53:00,2.92391,2.92466,2.92083,2.92466,9130000.0
2009-01-07 07:54:00,2.92226,2.92686,2.91965,2.92573,10750000.0
2009-01-07 07:55:00,2.9222,2.92392,2.92095,2.92095,6380000.0
2009-01-07 07:56:00,2.91982,2.9235,2.91982,2.9232,9500000.0
2009-01-07 07:57:00,2.92249,2.92291,2.9194,2.92139,7000000.0
2009-01-07 07:58:00,2.92332,2.92332,2.91877,2.92255,10750000.0
2009-01-07 07:59:00,2.923,2.92471,2.92062,2.92112,11380000.0
2009-01-07 08:00:00,2.92513,2.92519,2.91963,2.92341,6750000.0
2009-01-07 08:01:00,2.92346,2.9248,2.92169,2.92281,13000000.0
2009-01-07 08:02:00,2.92481,2.92603,2.92151,2.92465,9130000.0
2009-01-07 08:03:00,2.92481,2.9264,2.92104,2.92468,9750000.0
2009-01-07 08:04:00,2.9255,2.92554,2.91988,2.92554,13000000.0
2009-01-07 08:05:00,2.92536,2.92611,2.9224,2.92378,13000000.0
2009-01-07 08:06:00,2.92537,2.92537,2.92147,2.92464,7500000.0
2009-01-07 08:07:00,2.92334,2.92512,2.92334,2.92397,6750000.0
2009-01-07 08:08:00,2.92334,2.92412,2.92241,2.9233,5250000.0
2009-01-07 08:09:00,2.92223,2.92354,2.91888,2.92204,8500000.0
2009-01-07 08:10:00,2.91981,2.92453,2.91981,2.92199,8880000.0
2009-01-07 08:11:00,2.92261,2.92493,2.9207,2.92253,7500000.0
2009-01-07 08:12:00,2.91988,2.92412,2.91988,2.92412,6500000.0
2009-01-07 08:13:00,2.92147,2.92423,2.92017,2.922,11260000.0
2009-01-07 08:14:00,2.92206,2.92344,2.9186,2.92231,6500000.0
2009-01-07 08:15:00,2.92268,2.92321,2.92087,2.92219,5500000.0
2009-01-07 08:16:00,2.92289,2.92417,2.92025,2.92346,9130000.0
2009-01-07 08:17:00,2.92186,2.92382,2.91934,2.92211,8250000.0
2009-01-07 08:18:00,2.91928,2.92422,2.91928,2.91945,13380000.0
2009-01-07 08:19:00,2.92441,2.92473,2.92088,2.92254,9500000.0
2009-01-07 08:20:00,2.92338,2.92384,2.92021,2.92021,10750000.0
2009-01-07 08:21:00,2.9204,2.9218,2.91893,2.92069,5250000.0
2009-01-07 08:22:00,2.92028,2.92176,2.91818,2.91874,12750000.0
2009-01-07 08:23:00,2.9215,2.92198,2.91892,2.92088,11130000.0
2009-01-07 08:24:00,2.92236,2.92336,2.92134,2.92336,5250000.0
2009-01-07 08:25:00,2.92211,2.92402,2.9192,2.92192,8000000.0
2009-01-07 08:26:00,2.92352,2.92357,2.91945,2.92242,14500000.0
2009-01-07 08:27:00,2.92288,2.92322,2.91844,2.92272,8880000.0
2009-01-07 08:28:00,2.92182,2.92272,2.91537,2.91978,6500000.0
2009-01-07 08:29:00,2.91574,2.92239,2.91574,2.92176,7000000.0
2009-01-07 08:30:00,2.91914,2.9216,2.91812,2.91956,9000000.0
2009-01-07 08:31:00,2.91893,2.92191,2.91714,2.92191,11000000.0
2009-01-07 08:32:00,2.91864,2.92044,2.91638,2.91963,7000000.0
2009-01-07 08:33:00,2.9205,2.92408,2.9176,2.91988,10000000.0
2009-01-07 08:34:00,2.92177,2.92301,2.92016,2.92016,8000000.0
2009-01-07 08:35:00,2.92258,2.92297,2.91891,2.91891,11250000.0
2009-01-07 08:36:00,2.9203,2.9216,2.91992,2.91992,6750000.0
2009-01-07 08:37:00,2.92213,2.92294,2.91289,2.91289,10880000.0
2009-01-07 08:38:00,2.91564,2.91794,2.9124,2.91407,8500000.0
2009-01-07 08:39:00,2.91385,2.91637,2.91296,2.91296,5500000.0
2009-01-07 08:40:00,2.90913,2.91501,2.90913,2.91356,7500000.0
2009-01-07 08:41:00,2.91477,2.91911,2.91477,2.91717,8250000.0
2009-01-07 08:42:00,2.91488,2.9176,2.91189,2.91729,9500000.0
2009-01-07 08:43:00,2.91844,2.91844,2.91262,2.9172,6750000.0
2009-01-07 08:44:00,2.91385,2.91673,2.91321,2.91464,7750000.0
2009-01-07 08:45:00,2.91597,2.91616,2.91277,2.9156,8000000.0
2009-01-07 08:46:00,2.91711,2.9184,2.91368,2.91682,13500000.0
2009-01-07 08:47:00,2.91839,2.91856,2.91457,2.91468,7750000.0
2009-01-07 08:48:00,2.91203,2.91705,2.91126,2.91568,11000000.0
2009-01-07 08:49:00,2.91746,2.91852,2.91553,2.91852,9500000.0
2009-01-07 08:50:00,2.91699,2.91825,2.91584,2.91759,5500000.0
2009-01-07 08:51:00,2.91685,2.91879,2.91451,2.91608,7500000.0
2009-01-07 08:52:00,2.91555,2.9194,2.91555,2.9194,8000000.0
2009-01-07 08:53:00,2.91871,2.92039,2.9159,2.91824,15500000.0
2009-01-07 08:54:00,2.91737,2.91909,2.91737,2.91871,6250000.0
2009-01-07 08:55:00,2.91857,2.92115,2.91635,2.92067,10750000.0
2009-01-07 08:56:00,2.91997,2.92161,2.91836,2.91994,6880000.0
2009-01-07 08:57:00,2.92182,2.9221,2.91866,2.92147,10130000.0
2009-01-07 08:58:00,2.92097,2.92453,2.9176,2.92423,9500000.0
2009-01-07 08:59:00,2.9251,2.92696,2.92307,2.92413,7750000.0
2009-01-07 09:00:00,2.92648,2.92691,2.92294,2.92691,10750000.0
2009-01-07 09:01:00,2.92456,2.92659,2.92303,2.92591,10130000.0
2009-01-07 09:02:00,2.92413,2.92654,2.92258,2.92258,8750000.0
2009-01-07 09:03:00,2.92511,2.92712,2.92418,2.92712,10500000.0
2009-01-07 09:04:00,2.92437,2.92672,2.92168,2.92593,5750000.0
2009-01-07 09:05:00,2.9265,2.92678,2.92177,2.92551,7000000.0
2009-01-07 09:06:00,2.92433,2.92688,2.92343,2.92499,10000000.0
2009-01-07 09:07:00,2.92673,2.92806,2.92479,2.92806,9250000.0
2009-01-07 09:08:00,2.9262,2.927,2.92313,2.92313,8500000.0
2009-01-07 09:09:00,2.92334,2.92473,2.92242,2.92396,5500000.0
2009-01-07 09:10:00,2.92188,2.92414,2.91864,2.92283,8250000.0
2009-01-07 09:11:00,2.92332,2.92703,2.91922,2.92703,10250000.0
2009-01-07 09:12:00,2.92765,2.92765,2.92194,2.92317,5750000.0
2009-01-07 09:13:00,2.92842,2.92966,2.92419,2.92921,5250000.0
2009-01-07 09:14:00,2.93018,2.9308,2.92682,2.92822,10500000.0
2009-01-07 09:15:00,2.92963,2.92963,2.92231,2.92478,10380000.0
2009-01-07 09:16:00,2.92924,2.92924,2.924,2.92612,10750000.0
2009-01-07 09:17:00,2.92735,2.92736,2.92069,2.92664,9000000.0
2009-01-07 09:18:00,2.92606,2.92606,2.92025,2.92453,7000000.0
2009-01-07 09:19:00,2.92551,2.92652,2.92288,2.92288,7750000.0
2009-01-07 09:20:00,2.92385,2.92401,2.91829,2.91829,10250000.0
2009-01-07 09:21:00,2.91707,2.92177,2.91707,2.92177,9500000.0
2009-01-07 09:22:00,2.92108,2.92202,2.91781,2.92083,10000000.0
2009-01-07 09:23:00,2.92119,2.92333,2.91973,2.92222,5250000.0
2009-01-07 09:24:00,2.92376,2.92376,2.91911,2.91998,10000000.0
2009-01-07 09:25:00,2.92059,2.92109,2.91568,2.91568,8750000.0
2009-01-07 09:26:00,2.91667,2.91797,2.91193,2.91625,15380000.0
2009-01-07 09:27:00,2.91426,2.91783,2.91426,2.91701,5250000.0
2009-01-07 09:28:00,2.91665,2.91712,2.91445,2.91508,9250000.0
2009-01-07 09:29:00,2.91311,2.91561,2.91045,2.91561,14880000.0
2009-01-07 09:30:00,2.91096,2.91319,2.90904,2.91094,7000000.0
2009-01-07 09:31:00,2.9109,2.91112,2.90534,2.90534,7750000.0
2009-01-07 09:32:00,2.90572,2.90627,2.90386,2.90512,7750000.0
2009-01-07 09:33:00,2.90643,2.90643,2.8996,2.9039,8000000.0
2009-01-07 09:34:00,2.90295,2.90393,2.90179,2.90221,9750000.0
2009-01-07 09:35:00,2.90242,2.90443,2.90233,2.90254,5630000.0
2009-01-07 09:36:00,2.90119,2.9064,2.90116,2.90116,7380000.0
2009-01-07 09:37:00,2.89899,2.90231,2.89899,2.89991,10250000.0
2009-01-07 09:38:00,2.89983,2.90072,2.89244,2.89706,14250000.0
2009-01-07 09:39:00,2.89585,2.89664,2.88974,2.89162,12500000.0
2009-01-07 09:40:00,2.89344,2.89742,2.89032,2.89438,11500000.0
2009-01-07 09:41:00,2.89426,2.8956,2.88948,2.89153,5500000.0
2009-01-07 09:42:00,2.89272,2.89641,2.89216,2.89591,9750000.0
2009-01-07 09:43:00,2.89655,2.89655,2.89075,2.89075,9000000.0
2009-01-07 09:44:00,2.89268,2.89268,2.88709,2.89119,9750000.0
2009-01-07 09:45:00,2.88742,2.88912,2.88194,2.88535,10750000.0
2009-01-07 09:46:00,2.88301,2.88839,2.88301,2.88672,7250000.0
2009-01-07 09:47:00,2.88449,2.88643,2.88305,2.88632,5750000.0
2009-01-07 09:48:00,2.88565,2.88587,2.88428,2.88516,9750000.0
2009-01-07 09:49:00,2.88365,2.88561,2.8833,2.88497,9380000.0
2009-01-07 09:50:00,2.88313,2.88313,2.87672,2.88132,10500000.0
2009-01-07 09:51:00,2.88132,2.88132,2.87733,2.87733,8250000.0
2009-01-07 09:52:00,2.87723,2.87864,2.87555,2.8771,7250000.0
2009-01-07 09:53:00,2.87674,2.8815,2.8756,2.8815,7130000.0
2009-01-07 09:54:00,2.88139,2.88344,2.87935,2.88129,9500000.0
2009-01-07 09:55:00,2.87817,2.88219,2.87423,2.8772,10000000.0
2009-01-07 09:56:00,2.87431,2.87711,2.87363,2.87469,11750000.0
2009-01-07 09:57:00,2.87369,2.87549,2.86918,2.87426,20250000.0
2009-01-07 09:58:00,2.87301,2.8744,2.86648,2.86937,10000000.0
2009-01-07 09:59:00,2.86924,2.87182,2.86164,2.86659,9250000.0
2009-01-07 10:00:00,2.86586,2.86808,2.8634,2.86544,9000000.0
2009-01-07 10:01:00,2.86833,2.86833,2.86496,2.8656,8000000.0
2009-01-07 10:02:00,2.86897,2.87044,2.86383,2.86586,11880000.0
2009-01-07 10:03:00,2.86359,2.86577,2.85883,2.86432,17880000.0
2009-01-07 10:04:00,2.86387,2.86387,2.86113,2.86129,10250000.0
2009-01-07 10:05:00,2.86068,2.86148,2.8543,2.86148,16500000.0
2009-01-07 10:06:00,2.85946,2.86412,2.85946,2.86297,8000000.0
2009-01-07 10:07:00,2.86204,2.86547,2.85627,2.85627,12000000.0
2009-01-07 10:08:00,2.85437,2.86267,2.85311,2.86267,8500000.0
2009-01-07 10:09:00,2.8627,2.86501,2.85831,2.85955,10630000.0
2009-01-07 10:10:00,2.86013,2.86283,2.86013,2.86147,7880000.0
2009-01-07 10:11:00,2.86048,2.86635,2.86048,2.86255,5250000.0
2009-01-07 10:12:00,2.86953,2.87156,2.86747,2.87156,9130000.0
2009-01-07 10:13:00,2.87017,2.87419,2.86782,2.87018,7250000.0
2009-01-07 10:14:00,2.87522,2.87739,2.87123,2.87696,12250000.0
2009-01-07 10:15:00,2.87371,2.87733,2.87157,2.87681,12130000.0
2009-01-07 10:16:00,2.87563,2.87687,2.87482,2.87614,5500000.0
2009-01-07 10:17:00,2.87787,2.87849,2.87182,2.8773,9750000.0
2009-01-07 10:18:00,2.87635,2.88032,2.87635,2.87898,8250000.0
2009-01-07 10:19:00,2.87958,2.88225,2.876,2.88225,5250000.0
2009-01-07 10:20:00,2.88136,2.88136,2.87554,2.87681,9880000.0
2009-01-07 10:21:00,2.87696,2.87931,2.87429,2.87931,11000000.0
2009-01-07 10:22:00,2.87789,2.88064,2.8774,2.88063,6250000.0
2009-01-07 10:23:00,2.87973,2.88169,2.87933,2.87992,5880000.0
2009-01-07 10:24:00,2.88086,2.8821,2.87693,2.88017,7000000.0
2009-01-07 10:25:00,2.8836,2.88531,2.88269,2.88531,9500000.0
2009-01-07 10:26:00,2.88741,2.88823,2.88595,2.88823,5500000.0
2009-01-07 10:27:00,2.8875,2.89064,2.88449,2.88871,6630000.0
2009-01-07 10:28:00,2.88637,2.89253,2.88637,2.89244,10130000.0
2009-01-07 10:29:00,2.89352,2.89453,2.89129,2.89395,8500000.0
2009-01-07 10:30:00,2.88957,2.89322,2.88612,2.88613,12000000.0
2009-01-07 10:31:00,2.89192,2.89192,2.88573,2.88733,7130000.0
2009-01-07 10:32:00,2.89079,2.89079,2.88569,2.88737,7000000.0
2009-01-07 10:33:00,2.88834,2.88845,2.88461,2.88768,13250000.0
2009-01-07 10:34:00,2.8859,2.89076,2.8851,2.89076,7750000.0
2009-01-07 10:35:00,2.89191,2.89319,2.8864,2.88822,12250000.0
2009-01-07 10:36:00,2.89246,2.893,2.88887,2.89123,13500000.0
2009-01-07 10:37:00,2.89154,2.89154,2.88805,2.88805,13750000.0
2009-01-07 10:38:00,2.88856,2.89024,2.88468,2.88904,5750000.0
2009-01-07 10:39:00,2.88941,2.89249,2.88858,2.89207,7500000.0
2009-01-07 10:40:00,2.89322,2.89322,2.88753,2.88753,11380000.0
2009-01-07 10:41:00,2.89073,2.89251,2.88803,2.88803,7500000.0
2009-01-07 10:42:00,2.89248,2.89314,2.88932,2.8918,8000000.0
2009-01-07 10:43:00,2.89421,2.8943,2.8896,2.89255,9510000.0
2009-01-07 10:44:00,2.89505,2.89658,2.89063,2.89425,8250000.0
2009-01-07 10:45:00,2.89669,2.89669,2.88876,2.89382,10130000.0
2009-01-07 10:46:00,2.89294,2.89562,2.89143,2.89497,11250000.0
2009-01-07 10:47:00,2.89497,2.89497,2.89027,2.89319,10130000.0
2009-01-07 10:48:00,2.89294,2.89402,2.89289,2.89352,5250000.0
2009-01-07 10:49:00,2.89418,2.89516,2.89077,2.89373,11000000.0
2009-01-07 10:50:00,2.89251,2.89579,2.89104,2.89321,9500000.0
2009-01-07 10:51:00,2.89116,2.8934,2.88963,2.89189,10750000.0
2009-01-07 10:52:00,2.89235,2.89357,2.89122,2.89357,7630000.0
2009-01-07 10:53:00,2.89352,2.89633,2.89244,2.89633,5500000.0
2009-01-07 10:54:00,2.89565,2.8959,2.89381,2.89507,6500000.0
2009-01-07 10:55:00,2.89464,2.89547,2.89276,2.89505,12750000.0
2009-01-07 10:56:00,2.89533,2.89593,2.89136,2.89357,10750000.0
2009-01-07 10:57:00,2.8944,2.89705,2.89314,2.89705,9000000.0
2009-01-07 10:58:00,2.89613,2.89705,2.89475,2.89651,10630000.0
2009-01-07 10:59:00,2.89697,2.89697,2.89545,2.8966,10000000.0
2009-01-07 11:00:00,2.8971,2.89877,2.89637,2.89877,9750000.0
2009-01-07 11:01:00,2.89874,2.89874,2.89271,2.89794,8750000.0
2009-01-07 11:02:00,2.89965,2.90052,2.89735,2.90048,11500000.0
2009-01-07 11:03:00,2.89952,2.89952,2.89438,2.89858,9880000.0
2009-01-07 11:04:00,2.89765,2.89855,2.89391,2.89738,6500000.0
2009-01-07 11:05:00,2.89788,2.89852,2.89408,2.8968,7000000.0
2009-01-07 11:06:00,2.89803,2.89931,2.89408,2.89754,12130000.0
2009-01-07 11:07:00,2.89855,2.89909,2.89359,2.89454,8000000.0
2009-01-07 11:08:00,2.89579,2.89579,2.89167,2.89201,7000000.0
2009-01-07 11:09:00,2.89698,2.89757,2.89117,2.89486,6500000.0
2009-01-07 11:10:00,2.89581,2.89789,2.89227,2.89687,11250000.0
2009-01-07 11:11:00,2.8973,2.89897,2.89458,2.89683,5500000.0
2009-01-07 11:12:00,2.89854,2.89913,2.89626,2.89685,13500000.0
2009-01-07 11:13:00,2.89613,2.89632,2.8916,2.89544,7000000.0
2009-01-07 11:14:00,2.89317,2.89501,2.89237,2.8928,9750000.0
2009-01-07 11:15:00,2.89473,2.89546,2.89192,2.89386,10250000.0
2009-01-07 11:16:00,2.89315,2.89506,2.89183,2.89246,12250000.0
2009-01-07 11:17:00,2.89382,2.89634,2.89328,2.89532,6500000.0
2009-01-07 11:18:00,2.89272,2.89676,2.89272,2.89595,6250000.0
2009-01-07 11:19:00,2.89467,2.89467,2.89104,2.89423,7500000.0
2009-01-07 11:20:00,2.89337,2.89648,2.89111,2.89477,7250000.0
2009-01-07 11:21:00,2.8975,2.8975,2.8912,2.89584,12630000.0
2009-01-07 11:22:00,2.89612,2.89612,2.89259,2.89437,5250000.0
2009-01-07 11:23:00,2.89478,2.89576,2.88979,2.89436,9750000.0
2009-01-07 11:24:00,2.89467,2.89467,2.88836,2.89324,18000000.0
2009-01-07 11:25:00,2.8933,2.89387,2.88783,2.88957,14380000.0
2009-01-07 11:26:00,2.89362,2.89476,2.89086,2.89476,9380000.0
2009-01-07 11:27:00,2.89452,2.89452,2.88828,2.89246,6750000.0
2009-01-07 11:28:00,2.89072,2.89085,2.88672,2.88983,10250000.0
2009-01-07 11:29:00,2.88845,2.88951,2.8866,2.88951,8500000.0
2009-01-07 11:30:00,2.88904,2.88924,2.8856,2.88735,9750000.0
2009-01-07 11:31:00,2.88851,2.88941,2.8853,2.88941,9000000.0
2009-01-07 11:32:00,2.88726,2.88901,2.88447,2.88783,11250000.0
2009-01-07 11:33:00,2.88838,2.88838,2.88555,2.88555,9000000.0
2009-01-07 11:34:00,2.88599,2.88831,2.8843,2.88831,7000000.0
2009-01-07 11:35:00,2.88727,2.88787,2.88443,2.88472,5750000.0
2009-01-07 11:36:00,2.88698,2.88801,2.8832,2.88733,5630000.0
2009-01-07 11:37:00,2.88829,2.88855,2.87876,2.87907,7500000.0
2009-01-07 11:38:00,2.87826,2.88182,2.87826,2.87945,5500000.0
2009-01-07 11:39:00,2.88163,2.88174,2.87767,2.87794,13250000.0
2009-01-07 11:40:00,2.87676,2.8803,2.87653,2.8803,7000000.0
2009-01-07 11:41:00,2.87788,2.87939,2.87192,2.87861,5750000.0
2009-01-07 11:42:00,2.87868,2.87868,2.87404,2.87591,16000000.0
2009-01-07 11:43:00,2.87655,2.87695,2.87172,2.87695,7000000.0
2009-01-07 11:44:00,2.87621,2.87816,2.87397,2.87472,6750000.0
2009-01-07 11:45:00,2.87748,2.87748,2.87343,2.87357,10750000.0
2009-01-07 11:46:00,2.87379,2.87469,2.87172,2.87356,8250000.0
2009-01-07 11:47:00,2.87435,2.87706,2.8734,2.87682,6250000.0
2009-01-07 11:48:00,2.8776,2.87813,2.87585,2.87738,7750000.0
2009-01-07 11:49:00,2.87898,2.88084,2.87579,2.87985,12000000.0
2009-01-07 11:50:00,2.88107,2.88107,2.87472,2.87602,8630000.0
2009-01-07 11:51:00,2.87633,2.87916,2.87385,2.87721,10000000.0
2009-01-07 11:52:00,2.88067,2.88067,2.87508,2.87831,12760000.0
2009-01-07 11:53:00,2.87959,2.87959,2.87281,2.87731,7000000.0
2009-01-07 11:54:00,2.87735,2.87916,2.87677,2.87916,8250000.0
2009-01-07 11:55:00,2.8797,2.88029,2.87561,2.88025,8750000.0
2009-01-07 11:56:00,2.88033,2.88062,2.87576,2.87875,7250000.0
2009-01-07 11:57:00,2.87872,2.87964,2.87542,2.87964,16750000.0
2009-01-07 11:58:00,2.87826,2.88062,2.87703,2.87839,8250000.0
2009-01-07 11:59:00,2.87994,2.88016,2.8766,2.87845,10750000.0
2009-01-07 12:00:00,2.8801,2.88358,2.87742,2.88162,12500000.0
2009-01-07 12:01:00,2.88311,2.8834,2.88005,2.8834,8500000.0
2009-01-07 12:02:00,2.88236,2.88561,2.88211,2.88523,10000000.0
2009-01-07 12:03:00,2.88446,2.88719,2.88196,2.88568,5750000.0
2009-01-07 12:04:00,2.88932,2.89098,2.88361,2.88697,8500000.0
2009-01-07 12:05:00,2.88721,2.88996,2.88674,2.88968,7880000.0
2009-01-07 12:06:00,2.88836,2.88964,2.8851,2.88569,8500000.0
2009-01-07 12:07:00,2.89046,2.89046,2.88715,2.88758,6500000.0
2009-01-07 12:08:00,2.88759,2.88929,2.88504,2.88761,9000000.0
2009-01-07 12:09:00,2.88935,2.89367,2.88603,2.89276,10000000.0
2009-01-07 12:10:00,2.89432,2.89432,2.88744,2.89239,8500000.0
2009-01-07 12:11:00,2.89372,2.89582,2.89032,2.89582,6250000.0
2009-01-07 12:12:00,2.89666,2.89692,2.89311,2.89432,9250000.0
2009-01-07 12:13:00,2.89265,2.8968,2.89129,2.89609,6000000.0
2009-01-07 12:14:00,2.8977,2.8977,2.89396,2.89681,9750000.0
2009-01-07 12:15:00,2.89501,2.89714,2.89335,2.89637,6000000.0
2009-01-07 12:16:00,2.89461,2.89878,2.89461,2.8983,11760000.0
2009-01-07 12:17:00,2.89761,2.89836,2.89209,2.89711,14130000.0
2009-01-07 12:18:00,2.89682,2.89914,2.89286,2.89558,10750000.0
2009-01-07 12:19:00,2.89429,2.89524,2.89109,2.89333,8250000.0
2009-01-07 12:20:00,2.89114,2.8921,2.88591,2.88998,9250000.0
2009-01-07 12:21:00,2.88967,2.8916,2.88526,2.88935,11500000.0
2009-01-07 12:22:00,2.89006,2.89239,2.88742,2.89145,8000000.0
2009-01-07 12:23:00,2.89152,2.89284,2.88902,2.89167,13130000.0
2009-01-07 12:24:00,2.89282,2.89379,2.88999,2.89121,15630000.0
2009-01-07 12:25:00,2.89051,2.89514,2.89051,2.89403,6500000.0
2009-01-07 12:26:00,2.89316,2.89357,2.88707,2.89231,10500000.0
2009-01-07 12:27:00,2.89242,2.89543,2.89187,2.89503,9500000.0
2009-01-07 12:28:00,2.89314,2.89466,2.89084,2.89342,10880000.0
2009-01-07 12:29:00,2.89325,2.89325,2.88791,2.88878,9380000.0
2009-01-07 12:30:00,2.89012,2.89285,2.88915,2.88915,6750000.0
2009-01-07 12:31:00,2.89336,2.89345,2.89001,2.8912,6250000.0
2009-01-07 12:32:00,2.89235,2.89468,2.88793,2.89342,6380000.0
2009-01-07 12:33:00,2.89414,2.89568,2.8908,2.89313,6250000.0
2009-01-07 12:34:00,2.89587,2.89624,2.89053,2.89415,11000000.0
2009-01-07 12:35:00,2.89566,2.89566,2.89206,2.89372,8880000.0
2009-01-07 12:36:00,2.89649,2.89716,2.89256,2.89711,9750000.0
2009-01-07 12:37:00,2.89726,2.89726,2.892,2.892,11250000.0
2009-01-07 12:38:00,2.89598,2.89844,2.89464,2.89464,8630000.0
2009-01-07 12:39:00,2.89887,2.89887,2.89346,2.89486,7250000.0
2009-01-07 12:40:00,2.89475,2.89916,2.89475,2.89813,7750000.0
2009-01-07 12:41:00,2.89905,2.89928,2.8952,2.8952,9260000.0
2009-01-07 12:42:00,2.89985,2.90062,2.8977,2.8987,6250000.0
2009-01-07 12:43:00,2.89907,2.90029,2.89696,2.90029,12000000.0
2009-01-07 12:44:00,2.90015,2.90146,2.89616,2.89778,7250000.0
2009-01-07 12:45:00,2.89863,2.89863,2.8937,2.89716,9250000.0
2009-01-07 12:46:00,2.89525,2.90045,2.89525,2.90045,7250000.0
2009-01-07 12:47:00,2.89938,2.90151,2.89725,2.90151,5500000.0
2009-01-07 12:48:00,2.90015,2.90256,2.89772,2.90013,7630000.0
2009-01-07 12:49:00,2.90129,2.90138,2.89822,2.89893,8500000.0
2009-01-07 12:50:00,2.9004,2.9004,2.89656,2.89929,13000000.0
2009-01-07 12:51:00,2.89842,2.90178,2.89426,2.90178,7750000.0
2009-01-07 12:52:00,2.90263,2.90263,2.89738,2.89854,10000000.0
2009-01-07 12:53:00,2.90162,2.90268,2.89969,2.90212,8750000.0
2009-01-07 12:54:00,2.90263,2.90263,2.89841,2.90128,10500000.0
2009-01-07 12:55:00,2.8987,2.90207,2.89355,2.89355,10500000.0
2009-01-07 12:56:00,2.89601,2.89976,2.89327,2.89976,11500000.0
2009-01-07 12:57:00,2.90014,2.90188,2.8965,2.90164,12000000.0
2009-01-07 12:58:00,2.89731,2.90117,2.89653,2.89943,7750000.0
2009-01-07 12:59:00,2.89957,2.90028,2.89499,2.89635,9250000.0
2009-01-07 13:00:00,2.89875,2.90111,2.8965,2.90002,9000000.0
2009-01-07 13:01:00,2.89737,2.90042,2.89668,2.89765,7750000.0
2009-01-07 13:02:00,2.89894,2.90031,2.89428,2.90006,9750000.0
2009-01-07 13:03:00,2.89665,2.90177,2.89665,2.90177,12130000.0
2009-01-07 13:04:00,2.90006,2.90255,2.89783,2.90185,7250000.0
2009-01-07 13:05:00,2.89776,2.90399,2.89776,2.90387,10750000.0
2009-01-07 13:06:00,2.89791,2.90679,2.89791,2.90313,9750000.0
2009-01-07 13:07:00,2.89839,2.9068,2.89839,2.90348,13500000.0
2009-01-07 13:08:00,2.90746,2.90802,2.90584,2.90802,5750000.0
2009-01-07 13:09:00,2.90892,2.90905,2.90469,2.90899,11000000.0
2009-01-07 13:10:00,2.91097,2.91154,2.90831,2.90831,12000000.0
2009-01-07 13:11:00,2.9105,2.9134,2.90862,2.91294,11750000.0
2009-01-07 13:12:00,2.91156,2.9148,2.90935,2.91475,7750000.0
2009-01-07 13:13:00,2.9114,2.91455,2.91105,2.91169,9260000.0
2009-01-07 13:14:00,2.91061,2.91223,2.90534,2.90534,5880000.0
2009-01-07 13:15:00,2.90706,2.90755,2.90348,2.90588,5880000.0
2009-01-07 13:16:00,2.90793,2.90829,2.90227,2.90788,7380000.0
2009-01-07 13:17:00,2.90717,2.90876,2.90635,2.90758,10250000.0
2009-01-07 13:18:00,2.90543,2.90795,2.90508,2.90763,6250000.0
2009-01-07 13:19:00,2.90696,2.90903,2.90303,2.90851,7880000.0
2009-01-07 13:20:00,2.90595,2.90962,2.90527,2.90527,10500000.0
2009-01-07 13:21:00,2.9036,2.9084,2.90331,2.90627,7250000.0
2009-01-07 13:22:00,2.9075,2.91057,2.90388,2.90863,9500000.0
2009-01-07 13:23:00,2.91114,2.91241,2.90833,2.91241,10750000.0
2009-01-07 13:24:00,2.9123,2.91279,2.90492,2.90792,12250000.0
2009-01-07 13:25:00,2.91078,2.91078,2.9036,2.90783,10880000.0
2009-01-07 13:26:00,2.90683,2.9087,2.90516,2.90697,10500000.0
2009-01-07 13:27:00,2.90688,2.90691,2.90308,2.90489,8750000.0
2009-01-07 13:28:00,2.90167,2.90404,2.89764,2.89764,9250000.0
2009-01-07 13:29:00,2.89905,2.90161,2.89792,2.89931,9510000.0
2009-01-07 13:30:00,2.89847,2.90235,2.89847,2.901,6250000.0
2009-01-07 13:31:00,2.89968,2.90097,2.89765,2.90021,8500000.0
2009-01-07 13:32:00,2.89916,2.89964,2.89719,2.89889,6750000.0
2009-01-07 13:33:00,2.89815,2.90123,2.89564,2.89793,12380000.0
2009-01-07 13:34:00,2.90015,2.90076,2.89632,2.89789,11000000.0
2009-01-07 13:35:00,2.90189,2.90279,2.89873,2.90172,13000000.0
2009-01-07 13:36:00,2.90215,2.90476,2.90162,2.90226,7750000.0
2009-01-07 13:37:00,2.90107,2.90107,2.89753,2.89753,6750000.0
2009-01-07 13:38:00,2.90107,2.90135,2.89794,2.9008,13250000.0
2009-01-07 13:39:00,2.89949,2.90066,2.89289,2.89883,9880000.0
2009-01-07 13:40:00,2.90049,2.90187,2.89436,2.89735,16380000.0
2009-01-07 13:41:00,2.90259,2.90259,2.89944,2.90225,6500000.0
2009-01-07 13:42:00,2.90078,2.90078,2.89571,2.89673,12250000.0
2009-01-07 13:43:00,2.90015,2.90063,2.89569,2.89943,9750000.0
2009-01-07 13:44:00,2.9002,2.9002,2.89448,2.8961,10750000.0
2009-01-07 13:45:00,2.89652,2.89954,2.89517,2.89954,11000000.0
2009-01-07 13:46:00,2.89793,2.90249,2.89757,2.8998,8000000.0
2009-01-07 13:47:00,2.90218,2.90554,2.90183,2.90554,9250000.0
2009-01-07 13:48:00,2.90383,2.90487,2.90062,2.90277,5880000.0
2009-01-07 13:49:00,2.90221,2.90663,2.90099,2.90552,11880000.0
2009-01-07 13:50:00,2.90373,2.90651,2.90362,2.90636,5500000.0
2009-01-07 13:51:00,2.90615,2.90763,2.90285,2.90496,7750000.0
2009-01-07 13:52:00,2.9054,2.90706,2.90318,2.90706,7250000.0
2009-01-07 13:53:00,2.90644,2.90945,2.9051,2.90755,9500000.0
2009-01-07 13:54:00,2.90822,2.90879,2.90326,2.90648,6000000.0
2009-01-07 13:55:00,2.90959,2.90959,2.90111,2.90632,5500000.0
2009-01-07 13:56:00,2.9036,2.90751,2.9021,2.9075,6750000.0
2009-01-07 13:57:00,2.90841,2.90867,2.90543,2.90785,8500000.0
2009-01-07 13:58:00,2.9083,2.91006,2.90528,2.90528,12880000.0
2009-01-07 13:59:00,2.90758,2.90858,2.9002,2.9002,12250000.0
2009-01-07 14:00:00,2.9077,2.91026,2.90736,2.90989,7500000.0
2009-01-07 14:01:00,2.90665,2.91148,2.90649,2.90726,7250000.0
2009-01-07 14:02:00,2.90878,2.91466,2.90792,2.91466,11750000.0
2009-01-07 14:03:00,2.91299,2.91407,2.909,2.91247,9000000.0
2009-01-07 14:04:00,2.9093,2.91379,2.9093,2.91328,12500000.0
2009-01-07 14:05:00,2.9135,2.91545,2.91157,2.9144,5250000.0
2009-01-07 14:06:00,2.91254,2.91601,2.90868,2.91317,6880000.0
2009-01-07 14:07:00,2.91457,2.91472,2.91042,2.91367,12750000.0
2009-01-07 14:08:00,2.91552,2.91552,2.91121,2.91484,8380000.0
2009-01-07 14:09:00,2.91255,2.9179,2.91053,2.9179,6750000.0
2009-01-07 14:10:00,2.91871,2.91972,2.91617,2.91888,5880000.0
2009-01-07 14:11:00,2.92082,2.92105,2.91585,2.92058,9500000.0
2009-01-07 14:12:00,2.92169,2.92192,2.91826,2.9185,15750000.0
2009-01-07 14:13:00,2.92134,2.92134,2.91748,2.92085,6000000.0
2009-01-07 14:14:00,2.91748,2.92339,2.91748,2.91818,10250000.0
2009-01-07 14:15:00,2.92226,2.92666,2.92141,2.92666,10880000.0
2009-01-07 14:16:00,2.93101,2.93565,2.92751,2.92829,8500000.0
2009-01-07 14:17:00,2.92735,2.92846,2.9252,2.92718,5750000.0
2009-01-07 14:18:00,2.9251,2.92845,2.92383,2.92845,8750000.0
2009-01-07 14:19:00,2.92625,2.92993,2.92625,2.92639,5500000.0
2009-01-07 14:20:00,2.92916,2.93678,2.92785,2.9323,7000000.0
2009-01-07 14:21:00,2.93213,2.93329,2.92853,2.93219,9250000.0
2009-01-07 14:22:00,2.9308,2.9317,2.92841,2.9317,7250000.0
2009-01-07 14:23:00,2.93087,2.93137,2.92303,2.92904,8380000.0
2009-01-07 14:24:00,2.92753,2.93187,2.92575,2.93171,11000000.0
2009-01-07 14:25:00,2.93281,2.93357,2.92667,2.93357,8500000.0
2009-01-07 14:26:00,2.93186,2.9321,2.92724,2.92758,13000000.0
2009-01-07 14:27:00,2.93281,2.93281,2.92638,2.92897,7000000.0
2009-01-07 14:28:00,2.92523,2.92904,2.92307,2.92444,9130000.0
2009-01-07 14:29:00,2.924,2.92777,2.92013,2.92697,8630000.0
2009-01-07 14:30:00,2.92221,2.92475,2.91846,2.91959,7500000.0
2009-01-07 14:31:00,2.92519,2.92519,2.91736,2.92103,7500000.0
2009-01-07 14:32:00,2.92095,2.92366,2.92094,2.92149,11880000.0
2009-01-07 14:33:00,2.92005,2.92574,2.91975,2.92574,10250000.0
2009-01-07 14:34:00,2.92652,2.92652,2.9207,2.92389,8250000.0
2009-01-07 14:35:00,2.92518,2.92573,2.91819,2.92217,11630000.0
2009-01-07 14:36:00,2.92158,2.92481,2.92033,2.92469,13250000.0
2009-01-07 14:37:00,2.92241,2.9242,2.91956,2.92059,8250000.0
2009-01-07 14:38:00,2.92581,2.92665,2.91954,2.92556,11250000.0
2009-01-07 14:39:00,2.92519,2.92593,2.92306,2.92312,7500000.0
2009-01-07 14:40:00,2.91958,2.92516,2.91958,2.92475,9750000.0
2009-01-07 14:41:00,2.92149,2.92597,2.92021,2.92597,6250000.0
2009-01-07 14:42:00,2.92304,2.92508,2.92271,2.92389,6750000.0
2009-01-07 14:43:00,2.92225,2.92642,2.91764,2.92626,12500000.0
2009-01-07 14:44:00,2.92149,2.92705,2.91955,2.92655,6630000.0
2009-01-07 14:45:00,2.92188,2.92539,2.92006,2.92006,8000000.0
2009-01-07 14:46:00,2.92523,2.92552,2.9176,2.92102,14000000.0
2009-01-07 14:47:00,2.92229,2.9274,2.92035,2.9274,8750000.0
2009-01-07 14:48:00,2.92226,2.92711,2.92093,2.92414,8880000.0
2009-01-07 14:49:00,2.92759,2.9279,2.92356,2.9279,8250000.0
2009-01-07 14:50:00,2.92193,2.92944,2.92193,2.92653,7250000.0
2009-01-07 14:51:00,2.92819,2.92939,2.92582,2.92864,11500000.0
2009-01-07 14:52:00,2.92505,2.93002,2.92258,2.9275,11750000.0
2009-01-07 14:53:00,2.92933,2.92962,2.92359,2.92619,7880000.0
2009-01-07 14:54:00,2.92679,2.92904,2.92154,2.92665,12010000.0
2009-01-07 14:55:00,2.92815,2.93018,2.92435,2.92822,10000000.0
2009-01-07 14:56:00,2.92812,2.92952,2.92305,2.92737,14500000.0
2009-01-07 14:57:00,2.92829,2.93032,2.92568,2.92996,11500000.0
2009-01-07 14:58:00,2.92953,2.93067,2.92415,2.92536,9750000.0
2009-01-07 14:59:00,2.92981,2.92989,2.92409,2.92409,9760000.0
2009-01-07 15:00:00,2.92822,2.92921,2.92415,2.925,12630000.0
2009-01-07 15:01:00,2.92685,2.92924,2.92159,2.92159,13500000.0
2009-01-07 15:02:00,2.92367,2.92789,2.9207,2.92266,8250000.0
2009-01-07 15:03:00,2.92319,2.92688,2.91863,2.92044,10880000.0
2009-01-07 15:04:00,2.92211,2.92797,2.9204,2.9204,10500000.0
2009-01-07 15:05:00,2.92777,2.92777,2.9206,2.92239,9630000.0
2009-01-07 15:06:00,2.92434,2.92572,2.92011,2.92572,6500000.0
2009-01-07 15:07:00,2.91639,2.92432,2.91639,2.92295,5260000.0
2009-01-07 15:08:00,2.91896,2.91939,2.91371,2.91939,7250000.0
2009-01-07 15:09:00,2.91843,2.91964,2.91274,2.91934,8750000.0
2009-01-07 15:10:00,2.91523,2.91929,2.91376,2.91929,6750000.0
2009-01-07 15:11:00,2.92046,2.92046,2.91513,2.91914,12130000.0
2009-01-07 15:12:00,2.91896,2.92103,2.91461,2.91568,10750000.0
2009-01-07 15:13:00,2.91772,2.92085,2.91563,2.91911,11750000.0
2009-01-07 15:14:00,2.91609,2.92072,2.91538,2.91715,5500000.0
2009-01-07 15:15:00,2.91837,2.9197,2.91371,2.91699,9750000.0
2009-01-07 15:16:00,2.91454,2.91827,2.91374,2.91413,7250000.0
2009-01-07 15:17:00,2.91921,2.91921,2.90968,2.91544,10500000.0
2009-01-07 15:18:00,2.91597,2.91651,2.91196,2.91423,5500000.0
2009-01-07 15:19:00,2.91578,2.9178,2.91399,2.91413,7500000.0
2009-01-07 15:20:00,2.91734,2.91734,2.91238,2.91495,7750000.0
2009-01-07 15:21:00,2.91696,2.91937,2.91022,2.91872,9000000.0
2009-01-07 15:22:00,2.91667,2.92155,2.9135,2.91363,13500000.0
2009-01-07 15:23:00,2.92113,2.92113,2.91275,2.91558,12750000.0
2009-01-07 15:24:00,2.91807,2.91998,2.91232,2.91368,12750000.0
2009-01-07 15:25:00,2.91554,2.9162,2.91307,2.91307,10000000.0
2009-01-07 15:26:00,2.91781,2.91784,2.90898,2.91414,17750000.0
2009-01-07 15:27:00,2.91305,2.91353,2.90806,2.91075,6250000.0
2009-01-07 15:28:00,2.90921,2.91105,2.90513,2.90992,6000000.0
2009-01-07 15:29:00,2.90259,2.91236,2.90259,2.91236,5630000.0
2009-01-07 15:30:00,2.91191,2.91272,2.9059,2.91109,5880000.0
2009-01-07 15:31:00,2.91088,2.9126,2.90746,2.90746,8500000.0
2009-01-07 15:32:00,2.91057,2.91217,2.9077,2.91217,10500000.0
2009-01-07 15:33:00,2.91105,2.91161,2.90746,2.90919,11000000.0
2009-01-07 15:34:00,2.91181,2.91181,2.90457,2.90826,8000000.0
2009-01-07 15:35:00,2.90933,2.91107,2.90079,2.90874,10750000.0
2009-01-07 15:36:00,2.90877,2.90898,2.90083,2.90293,9630000.0
2009-01-07 15:37:00,2.90723,2.90723,2.89988,2.9034,6250000.0
2009-01-07 15:38:00,2.90094,2.90473,2.89909,2.90408,11250000.0
2009-01-07 15:39:00,2.90132,2.90132,2.89277,2.90087,7000000.0
2009-01-07 15:40:00,2.90433,2.90454,2.8992,2.90454,7500000.0
2009-01-07 15:41:00,2.90146,2.90502,2.89882,2.89882,6000000.0
2009-01-07 15:42:00,2.89915,2.9035,2.89915,2.9035,5750000.0
2009-01-07 15:43:00,2.90159,2.90859,2.90056,2.90859,10000000.0
2009-01-07 15:44:00,2.90858,2.90881,2.90319,2.90451,12630000.0
2009-01-07 15:45:00,2.90634,2.90682,2.89762,2.90582,9750000.0
2009-01-07 15:46:00,2.90394,2.90394,2.89409,2.89749,11380000.0
2009-01-07 15:47:00,2.89877,2.89877,2.89591,2.89782,11000000.0
2009-01-07 15:48:00,2.89825,2.90096,2.89744,2.90096,7880000.0
2009-01-07 15:49:00,2.90018,2.90147,2.89429,2.90147,9250000.0
2009-01-07 15:50:00,2.90122,2.90173,2.89355,2.89873,13750000.0
2009-01-07 15:51:00,2.89942,2.89942,2.89129,2.89751,9500000.0
2009-01-07 15:52:00,2.89251,2.9002,2.89251,2.89981,7250000.0
2009-01-07 15:53:00,2.90168,2.9021,2.89496,2.90023,10750000.0
2009-01-07 15:54:00,2.89742,2.89817,2.88961,2.89802,7500000.0
2009-01-07 15:55:00,2.89594,2.89594,2.89009,2.89358,6500000.0
2009-01-07 15:56:00,2.89326,2.89686,2.89176,2.89686,9880000.0
2009-01-07 15:57:00,2.89761,2.89887,2.89069,2.89864,8880000.0
2009-01-07 15:58:00,2.89838,2.90147,2.89486,2.89682,7250000.0
2009-01-07 15:59:00,2.90164,2.90168,2.89578,2.9001,7880000.0
2009-01-07 16:00:00,2.89642,2.90184,2.89466,2.90184,10500000.0
2009-01-07 16:01:00,2.90334,2.90502,2.89878,2.9001,12250000.0
2009-01-07 16:02:00,2.90656,2.90665,2.90273,2.90273,6000000.0
2009-01-07 16:03:00,2.90358,2.90584,2.90245,2.90256,6250000.0
2009-01-07 16:04:00,2.90756,2.90848,2.90345,2.90746,8750000.0
2009-01-07 16:05:00,2.90629,2.90769,2.90211,2.90739,14130000.0
2009-01-07 16:06:00,2.90369,2.91247,2.90369,2.91231,7500000.0
2009-01-07 16:07:00,2.9136,2.91425,2.9087,2.90963,8750000.0
2009-01-07 16:08:00,2.91638,2.9167,2.90869,2.91006,5630000.0
2009-01-07 16:09:00,2.91764,2.91764,2.91221,2.91471,6880000.0
2009-01-07 16:10:00,2.9142,2.9159,2.90869,2.91518,9500000.0
2009-01-07 16:11:00,2.91072,2.9153,2.90803,2.91241,11750000.0
2009-01-07 16:12:00,2.9132,2.91342,2.90433,2.91132,12250000.0
2009-01-07 16:13:00,2.91589,2.91589,2.91116,2.91361,8000000.0
2009-01-07 16:14:00,2.91489,2.91489,2.90916,2.91249,7250000.0
2009-01-07 16:15:00,2.91303,2.91512,2.90694,2.91162,6750000.0
2009-01-07 16:16:00,2.91427,2.91434,2.9074,2.90822,8500000.0
2009-01-07 16:17:00,2.92011,2.92607,2.91381,2.92032,6500000.0
2009-01-07 16:18:00,2.92279,2.92896,2.91854,2.92896,9500000.0
2009-01-07 16:19:00,2.93027,2.93123,2.92301,2.92532,11380000.0
2009-01-07 16:20:00,2.92919,2.93023,2.92093,2.93008,12500000.0
2009-01-07 16:21:00,2.93033,2.93033,2.9255,2.92583,5500000.0
2009-01-07 16:22:00,2.92836,2.93128,2.92599,2.92971,9000000.0
2009-01-07 16:23:00,2.93101,2.93395,2.92967,2.93368,9750000.0
2009-01-07 16:24:00,2.93238,2.9326,2.92777,2.93159,9500000.0
2009-01-07 16:25:00,2.93494,2.93539,2.93098,2.93378,7500000.0
2009-01-07 16:26:00,2.93537,2.9374,2.93151,2.9374,9260000.0
2009-01-07 16:27:00,2.93744,2.93772,2.93223,2.9362,11500000.0
2009-01-07 16:28:00,2.93597,2.93597,2.93234,2.93495,13380000.0
2009-01-07 16:29:00,2.93286,2.93473,2.93123,2.93473,8250000.0
2009-01-07 16:30:00,2.93361,2.93461,2.92947,2.93331,5250000.0
2009-01-07 16:31:00,2.93335,2.94208,2.93219,2.94208,10250000.0
2009-01-07 16:32:00,2.93667,2.94722,2.9358,2.94645,7380000.0
2009-01-07 16:33:00,2.94768,2.94768,2.93867,2.94107,10130000.0
2009-01-07 16:34:00,2.94578,2.94943,2.94202,2.94826,12750000.0
2009-01-07 16:35:00,2.94717,2.94717,2.93826,2.94459,13250000.0
2009-01-07 16:36:00,2.94577,2.94583,2.94186,2.94441,11750000.0
2009-01-07 16:37:00,2.93791,2.94331,2.93791,2.94236,6000000.0
2009-01-07 16:38:00,2.9369,2.9418,2.93338,2.9418,8500000.0
2009-01-07 16:39:00,2.9417,2.94206,2.93572,2.93965,6750000.0
2009-01-07 16:40:00,2.94165,2.94173,2.93401,2.93933,7250000.0
2009-01-07 16:41:00,2.93966,2.94187,2.93293,2.93877,10750000.0
2009-01-07 16:42:00,2.93751,2.93974,2.93236,2.9393,9750000.0
2009-01-07 16:43:00,2.93517,2.9398,2.93517,2.93912,5500000.0
2009-01-07 16:44:00,2.9378,2.93929,2.93442,2.93662,9500000.0
2009-01-07 16:45:00,2.93717,2.93717,2.93124,2.9349,7500000.0
2009-01-07 16:46:00,2.93362,2.93585,2.92855,2.92855,14000000.0
2009-01-07 16:47:00,2.93187,2.93376,2.92804,2.93209,5250000.0
2009-01-07 16:48:00,2.93405,2.93405,2.92757,2.93182,6000000.0
2009-01-07 16:49:00,2.93458,2.93578,2.93021,2.93578,7380000.0
2009-01-07 16:50:00,2.9376,2.9376,2.92803,2.93357,9500000.0
2009-01-07 16:51:00,2.9296,2.93336,2.92926,2.93336,5500000.0
2009-01-07 16:52:00,2.93131,2.93502,2.92782,2.93502,6510000.0
2009-01-07 16:53:00,2.93643,2.93649,2.93249,2.93637,6250000.0
2009-01-07 16:54:00,2.936,2.93844,2.93098,2.93811,11750000.0
2009-01-07 16:55:00,2.9379,2.93905,2.93418,2.93418,8880000.0
2009-01-07 16:56:00,2.93932,2.93932,2.93356,2.93634,7250000.0
2009-01-07 16:57:00,2.93157,2.93514,2.93003,2.93365,6250000.0
2009-01-07 16:58:00,2.92909,2.93476,2.92909,2.93256,11250000.0
2009-01-07 16:59:00,2.93273,2.9348,2.92513,2.93435,13500000.0
2009-01-07 17:00:00,2.93393,2.93393,2.9254,2.92781,7250000.0
2009-01-07 17:01:00,2.93277,2.93453,2.92654,2.93317,6750000.0
2009-01-07 17:02:00,2.9337,2.9337,2.92758,2.92758,6500000.0
2009-01-07 17:03:00,2.92885,2.93357,2.92652,2.93146,9000000.0
2009-01-07 17:04:00,2.93227,2.93227,2.92432,2.92724,10500000.0
2009-01-07 17:05:00,2.92507,2.92835,2.92135,2.92639,9000000.0
2009-01-07 17:06:00,2.92819,2.92954,2.92409,2.92921,9380000.0
2009-01-07 17:07:00,2.92869,2.93295,2.92413,2.93295,11000000.0
2009-01-07 17:08:00,2.9285,2.9326,2.92824,2.92824,9750000.0
2009-01-07 17:09:00,2.93016,2.93124,2.92788,2.93114,7380000.0
2009-01-07 17:10:00,2.92541,2.93088,2.92502,2.92923,8250000.0
2009-01-07 17:11:00,2.92866,2.92951,2.92227,2.92836,5500000.0
2009-01-07 17:12:00,2.92826,2.92826,2.9235,2.92458,5750000.0
2009-01-07 17:13:00,2.92978,2.93224,2.92517,2.93224,6750000.0
2009-01-07 17:14:00,2.93222,2.93222,2.92362,2.92627,6500000.0
2009-01-07 17:15:00,2.92633,2.93225,2.9249,2.9249,13000000.0
2009-01-07 17:16:00,2.93005,2.93005,2.92338,2.92657,7000000.0
2009-01-07 17:17:00,2.92854,2.92918,2.92289,2.92631,7000000.0
2009-01-07 17:18:00,2.92693,2.92881,2.92487,2.92839,7500000.0
2009-01-07 17:19:00,2.92501,2.92759,2.92202,2.92374,8630000.0
2009-01-07 17:20:00,2.92688,2.92774,2.92391,2.92774,11380000.0
2009-01-07 17:21:00,2.92313,2.92698,2.92169,2.92661,10750000.0
2009-01-07 17:22:00,2.92552,2.9297,2.92322,2.92547,7250000.0
2009-01-07 17:23:00,2.92823,2.92832,2.92051,2.92715,8750000.0
2009-01-07 17:24:00,2.92518,2.92865,2.92246,2.92422,5750000.0
2009-01-07 17:25:00,2.9278,2.93292,2.92752,2.9327,9500000.0
2009-01-07 17:26:00,2.92853,2.9314,2.92696,2.93056,6000000.0
2009-01-07 17:27:00,2.9302,2.93298,2.92558,2.9311,10750000.0
2009-01-07 17:28:00,2.93032,2.93358,2.9294,2.93358,7250000.0
2009-01-07 17:29:00,2.93519,2.9355,2.92932,2.93497,8250000.0
2009-01-07 17:30:00,2.93372,2.93541,2.9319,2.93478,10130000.0
2009-01-07 17:31:00,2.93284,2.93534,2.93052,2.93534,5250000.0
2009-01-07 17:32:00,2.93194,2.9368,2.93194,2.933,7250000.0
2009-01-07 17:33:00,2.9373,2.9373,2.93141,2.93454,10760000.0
2009-01-07 17:34:00,2.93038,2.93471,2.92943,2.93299,10500000.0
2009-01-07 17:35:00,2.93007,2.93183,2.9289,2.9289,7500000.0
2009-01-07 17:36:00,2.92687,2.93177,2.92532,2.93167,9130000.0
2009-01-07 17:37:00,2.92812,2.93388,2.92812,2.93254,10500000.0
2009-01-07 17:38:00,2.93225,2.93346,2.92771,2.92967,9750000.0
2009-01-07 17:39:00,2.92915,2.93267,2.92876,2.92876,7250000.0
2009-01-07 17:40:00,2.93027,2.93241,2.9293,2.93001,12000000.0
2009-01-07 17:41:00,2.93321,2.93854,2.93077,2.93854,10500000.0
2009-01-07 17:42:00,2.93623,2.93805,2.93467,2.93679,8500000.0
2009-01-07 17:43:00,2.93745,2.93755,2.932,2.9349,5250000.0
2009-01-07 17:44:00,2.93714,2.93714,2.93167,2.93537,7880000.0
2009-01-07 17:45:00,2.93616,2.93768,2.93136,2.93768,7250000.0
2009-01-07 17:46:00,2.93961,2.94216,2.93536,2.93742,12000000.0
2009-01-07 17:47:00,2.94306,2.94306,2.93453,2.9381,8750000.0
2009-01-07 17:48:00,2.9359,2.93816,2.93262,2.93562,5630000.0
2009-01-07 17:49:00,2.93303,2.94344,2.93303,2.94207,15250000.0
2009-01-07 17:50:00,2.93987,2.94213,2.93904,2.94145,7250000.0
2009-01-07 17:51:00,2.94065,2.94532,2.93841,2.94365,9630000.0
2009-01-07 17:52:00,2.94486,2.94757,2.94305,2.94754,4880000.0
2009-01-07 17:53:00,2.94766,2.94787,2.94276,2.94297,11500000.0
2009-01-07 17:54:00,2.94433,2.9474,2.94312,2.9474,8630000.0
2009-01-07 17:55:00,2.94839,2.94937,2.94105,2.94105,5250000.0
2009-01-07 17:56:00,2.94776,2.94853,2.94271,2.94722,11630000.0
2009-01-07 17:57:00,2.94375,2.94796,2.93942,2.94342,6250000.0
2009-01-07 17:58:00,2.94605,2.94605,2.93841,2.93976,6880000.0
2009-01-07 17:59:00,2.93921,2.94268,2.93538,2.9418,5510000.0
2009-01-07 18:00:00,2.93877,2.94287,2.93678,2.94196,13750000.0
2009-01-07 18:01:00,2.94291,2.94291,2.93798,2.93798,10750000.0
2009-01-07 18:02:00,2.93851,2.9418,2.93568,2.93795,12750000.0
2009-01-07 18:03:00,2.93823,2.93859,2.93278,2.93791,5750000.0
2009-01-07 18:04:00,2.93858,2.93858,2.93126,2.93295,5500000.0
2009-01-07 18:05:00,2.93164,2.9341,2.923,2.9324,10000000.0
2009-01-07 18:06:00,2.92976,2.93254,2.92809,2.93254,10500000.0
2009-01-07 18:07:00,2.93458,2.93502,2.92858,2.93301,8750000.0
2009-01-07 18:08:00,2.93479,2.93479,2.9302,2.93138,6500000.0
2009-01-07 18:09:00,2.93022,2.93311,2.93003,2.9331,8750000.0
2009-01-07 18:10:00,2.93342,2.93572,2.92884,2.93117,8250000.0
2009-01-07 18:11:00,2.93354,2.93354,2.92649,2.93242,11250000.0
2009-01-07 18:12:00,2.93004,2.93259,2.92775,2.92808,5500000.0
2009-01-07 18:13:00,2.92836,2.93013,2.92607,2.92834,7750000.0
2009-01-07 18:14:00,2.92871,2.92962,2.92675,2.92949,12130000.0
2009-01-07 18:15:00,2.92833,2.92949,2.92566,2.9281,9260000.0
2009-01-07 18:16:00,2.92867,2.93103,2.92685,2.93048,11000000.0
2009-01-07 18:17:00,2.93043,2.93253,2.9272,2.92941,17380000.0
2009-01-07 18:18:00,2.92776,2.92991,2.92517,2.92517,14000000.0
2009-01-07 18:19:00,2.92996,2.9308,2.92424,2.92987,5500000.0
2009-01-07 18:20:00,2.92842,2.93196,2.92532,2.92532,8130000.0
2009-01-07 18:21:00,2.92931,2.93047,2.92436,2.92739,5130000.0
2009-01-07 18:22:00,2.9257,2.93114,2.92498,2.92941,14250000.0
2009-01-07 18:23:00,2.92861,2.92872,2.92509,2.92872,7500000.0
2009-01-07 18:24:00,2.92842,2.93008,2.92284,2.92717,12630000.0
2009-01-07 18:25:00,2.92606,2.93071,2.92606,2.93071,6000000.0
2009-01-07 18:26:00,2.92683,2.93226,2.92683,2.93226,6750000.0
2009-01-07 18:27:00,2.93053,2.93208,2.92657,2.93074,11000000.0
2009-01-07 18:28:00,2.93153,2.93153,2.92807,2.93036,6250000.0
2009-01-07 18:29:00,2.92616,2.93089,2.92616,2.92902,9500000.0
2009-01-07 18:30:00,2.92684,2.93087,2.92271,2.92921,17380000.0
2009-01-07 18:31:00,2.92937,2.93022,2.92759,2.92989,10000000.0
2009-01-07 18:32:00,2.93007,2.93007,2.92463,2.9293,11880000.0
2009-01-07 18:33:00,2.92776,2.93039,2.92776,2.92792,8250000.0
2009-01-07 18:34:00,2.93074,2.933,2.92808,2.92808,12000000.0
2009-01-07 18:35:00,2.93131,2.93131,2.92607,2.93001,5500000.0
2009-01-07 18:36:00,2.92901,2.93019,2.92501,2.92885,8250000.0
2009-01-07 18:37:00,2.9271,2.92914,2.9232,2.92749,8880000.0
2009-01-07 18:38:00,2.92584,2.9294,2.92272,2.92908,10250000.0
2009-01-07 18:39:00,2.92737,2.93036,2.92476,2.92715,8000000.0
2009-01-07 18:40:00,2.92685,2.9282,2.92311,2.9282,5750000.0
2009-01-07 18:41:00,2.92565,2.92981,2.92504,2.9272,13750000.0
2009-01-07 18:42:00,2.92888,2.93183,2.92795,2.93126,8130000.0
2009-01-07 18:43:00,2.93103,2.93103,2.9227,2.92582,13000000.0
2009-01-07 18:44:00,2.92571,2.92739,2.92303,2.92739,12500000.0
2009-01-07 18:45:00,2.92443,2.92678,2.92245,2.92575,8750000.0
2009-01-07 18:46:00,2.92671,2.92677,2.91991,2.92677,10380000.0
2009-01-07 18:47:00,2.9237,2.92614,2.92177,2.92605,9000000.0
2009-01-07 18:48:00,2.92411,2.92588,2.92284,2.9251,11000000.0
2009-01-07 18:49:00,2.92341,2.92399,2.92158,2.92183,6750000.0
2009-01-07 18:50:00,2.92235,2.92235,2.91892,2.92104,7630000.0
2009-01-07 18:51:00,2.92032,2.92133,2.91573,2.91573,8500000.0
2009-01-07 18:52:00,2.92012,2.9202,2.91476,2.91882,5500000.0
2009-01-07 18:53:00,2.9199,2.92011,2.91694,2.91938,11130000.0
2009-01-07 18:54:00,2.91931,2.9223,2.91749,2.9207,11130000.0
2009-01-07 18:55:00,2.92032,2.92272,2.91693,2.92036,6250000.0
2009-01-07 18:56:00,2.92153,2.92174,2.91817,2.91836,13750000.0
2009-01-07 18:57:00,2.92078,2.92078,2.91614,2.91919,8250000.0
2009-01-07 18:58:00,2.91972,2.9218,2.9175,2.92083,10250000.0
2009-01-07 18:59:00,2.91838,2.91992,2.91581,2.91675,5750000.0
2009-01-07 19:00:00,2.91769,2.91936,2.91243,2.91936,14000000.0
2009-01-07 19:01:00,2.91884,2.92236,2.91634,2.92236,7750000.0
2009-01-07 19:02:00,2.92089,2.92242,2.91473,2.92242,11500000.0
2009-01-07 19:03:00,2.9187,2.924,2.9187,2.92383,6750000.0
2009-01-07 19:04:00,2.92436,2.92521,2.9222,2.92397,6000000.0
2009-01-07 19:05:00,2.925,2.92542,2.92028,2.92441,9130000.0
2009-01-07 19:06:00,2.92002,2.92376,2.91984,2.92256,12750000.0
2009-01-07 19:07:00,2.92021,2.92519,2.91942,2.91942,9880000.0
2009-01-07 19:08:00,2.92271,2.92483,2.92096,2.92359,10380000.0
2009-01-07 19:09:00,2.92492,2.92492,2.92029,2.92135,6630000.0
2009-01-07 19:10:00,2.92231,2.92321,2.91921,2.92183,6380000.0
2009-01-07 19:11:00,2.92425,2.92425,2.92018,2.92167,13250000.0
2009-01-07 19:12:00,2.9237,2.92383,2.92055,2.92236,8750000.0
2009-01-07 19:13:00,2.92384,2.92397,2.92188,2.92365,5750000.0
2009-01-07 19:14:00,2.92184,2.92383,2.92029,2.92029,7880000.0
2009-01-07 19:15:00,2.91855,2.92244,2.91766,2.92177,15380000.0
2009-01-07 19:16:00,2.92294,2.92294,2.91684,2.92042,14630000.0
2009-01-07 19:17:00,2.92113,2.92305,2.91971,2.92118,8500000.0
2009-01-07 19:18:00,2.91827,2.92067,2.91341,2.91433,12000000.0
2009-01-07 19:19:00,2.91769,2.91858,2.91343,2.91343,7750000.0
2009-01-07 19:20:00,2.91626,2.918,2.91311,2.91478,7500000.0
2009-01-07 19:21:00,2.91646,2.91769,2.91115,2.91706,14500000.0
2009-01-07 19:22:00,2.91775,2.9182,2.91426,2.91581,7500000.0
2009-01-07 19:23:00,2.91843,2.91968,2.91427,2.91968,11000000.0
2009-01-07 19:24:00,2.91848,2.91879,2.91564,2.91879,9750000.0
2009-01-07 19:25:00,2.91843,2.91884,2.91373,2.91835,5250000.0
2009-01-07 19:26:00,2.9187,2.92006,2.91805,2.91828,6130000.0
2009-01-07 19:27:00,2.9153,2.92001,2.9153,2.91901,5250000.0
2009-01-07 19:28:00,2.91915,2.92484,2.91676,2.92316,8500000.0
2009-01-07 19:29:00,2.92588,2.9259,2.92033,2.92445,15500000.0
2009-01-07 19:30:00,2.92315,2.92452,2.91972,2.92452,10000000.0
2009-01-07 19:31:00,2.92368,2.92532,2.92024,2.92398,11380000.0
2009-01-07 19:32:00,2.92521,2.92598,2.92212,2.92545,12750000.0
2009-01-07 19:33:00,2.92464,2.92881,2.92099,2.92601,8250000.0
2009-01-07 19:34:00,2.92843,2.92881,2.92632,2.92843,14500000.0
2009-01-07 19:35:00,2.92647,2.92667,2.92218,2.92571,7510000.0
2009-01-07 19:36:00,2.92422,2.92602,2.92393,2.92602,5250000.0
2009-01-07 19:37:00,2.92568,2.92683,2.92149,2.92544,9380000.0
2009-01-07 19:38:00,2.92583,2.9287,2.92408,2.92408,10750000.0
2009-01-07 19:39:00,2.92484,2.9259,2.92359,2.92411,7750000.0
2009-01-07 19:40:00,2.92429,2.92521,2.92177,2.92521,7750000.0
2009-01-07 19:41:00,2.92607,2.92678,2.92261,2.92264,15000000.0
2009-01-07 19:42:00,2.92485,2.92718,2.92425,2.92718,7500000.0
2009-01-07 19:43:00,2.9236,2.92703,2.9236,2.92636,6000000.0
2009-01-07 19:44:00,2.92669,2.92669,2.92279,2.92643,8500000.0
2009-01-07 19:45:00,2.92459,2.92512,2.9198,2.92512,9500000.0
2009-01-07 19:46:00,2.92694,2.92738,2.92472,2.92472,5130000.0
2009-01-07 19:47:00,2.92152,2.92786,2.92152,2.92651,13000000.0
2009-01-07 19:48:00,2.92556,2.92656,2.92434,2.92563,8000000.0
2009-01-07 19:49:00,2.92356,2.92699,2.92269,2.92269,6380000.0
2009-01-07 19:50:00,2.92501,2.92733,2.9216,2.92647,10750000.0
2009-01-07 19:51:00,2.92671,2.92723,2.92296,2.92694,9750000.0
2009-01-07 19:52:00,2.92411,2.92703,2.92153,2.92675,6380000.0
2009-01-07 19:53:00,2.92799,2.92799,2.92094,2.92362,11250000.0
2009-01-07 19:54:00,2.92452,2.92663,2.92128,2.92663,11250000.0
2009-01-07 19:55:00,2.92546,2.92634,2.92256,2.92597,12500000.0
2009-01-07 19:56:00,2.9261,2.92674,2.92114,2.92674,10000000.0
2009-01-07 19:57:00,2.92792,2.92816,2.92174,2.92252,17130000.0
2009-01-07 19:58:00,2.92617,2.92873,2.92431,2.92712,7750000.0
2009-01-07 19:59:00,2.92826,2.92891,2.92648,2.92772,8500000.0
2009-01-07 20:00:00,2.92889,2.92963,2.92587,2.92657,11000000.0
2009-01-07 20:01:00,2.92629,2.92872,2.92503,2.92503,9500000.0
2009-01-07 20:02:00,2.92913,2.9298,2.9264,2.92813,7750000.0
2009-01-07 20:03:00,2.92797,2.92849,2.92451,2.92794,6630000.0
2009-01-07 20:04:00,2.92708,2.92784,2.92464,2.92495,7750000.0
2009-01-07 20:05:00,2.92701,2.92701,2.92269,2.9242,9500000.0
2009-01-07 20:06:00,2.92323,2.92632,2.91993,2.9255,9000000.0
2009-01-07 20:07:00,2.92789,2.92881,2.92485,2.92881,9250000.0
2009-01-07 20:08:00,2.9242,2.92837,2.9242,2.92467,8000000.0
2009-01-07 20:09:00,2.92869,2.93138,2.9258,2.93037,10130000.0
2009-01-07 20:10:00,2.93069,2.93234,2.92779,2.92936,7750000.0
2009-01-07 20:11:00,2.92911,2.93177,2.928,2.92865,10750000.0
2009-01-07 20:12:00,2.93128,2.93128,2.92761,2.92819,7130000.0
2009-01-07 20:13:00,2.92911,2.93059,2.9245,2.93059,6000000.0
2009-01-07 20:14:00,2.93021,2.93262,2.92788,2.9294,10880000.0
2009-01-07 20:15:00,2.9311,2.93132,2.92629,2.92629,12500000.0
2009-01-07 20:16:00,2.92814,2.93103,2.92718,2.92929,8500000.0
2009-01-07 20:17:00,2.92826,2.93194,2.92713,2.92713,10630000.0
2009-01-07 20:18:00,2.93148,2.93148,2.92838,2.92948,7000000.0
2009-01-07 20:19:00,2.93039,2.93186,2.92483,2.93128,7250000.0
2009-01-07 20:20:00,2.92938,2.93185,2.92806,2.92806,11500000.0
2009-01-07 20:21:00,2.93267,2.93267,2.92933,2.9319,9000000.0
2009-01-07 20:22:00,2.92954,2.93108,2.92944,2.92989,8750000.0
2009-01-07 20:23:00,2.92803,2.93244,2.92619,2.92619,12250000.0
2009-01-07 20:24:00,2.93066,2.93247,2.92898,2.92898,11130000.0
2009-01-07 20:25:00,2.92984,2.93246,2.92834,2.93163,11130000.0
2009-01-07 20:26:00,2.92955,2.93225,2.92581,2.9273,12750000.0
2009-01-07 20:27:00,2.93215,2.93234,2.92713,2.92929,6250000.0
2009-01-07 20:28:00,2.93128,2.93199,2.92736,2.92956,9500000.0
2009-01-07 20:29:00,2.92763,2.92925,2.9254,2.92624,8500000.0
2009-01-07 20:30:00,2.92705,2.92968,2.92541,2.92754,12500000.0
2009-01-07 20:31:00,2.92976,2.93091,2.92672,2.9305,9250000.0
2009-01-07 20:32:00,2.92875,2.93135,2.92802,2.93078,8500000.0
2009-01-07 20:33:00,2.92823,2.93123,2.92641,2.92641,8500000.0
2009-01-07 20:34:00,2.93072,2.93321,2.93025,2.93054,7130000.0
2009-01-07 20:35:00,2.93171,2.93281,2.92948,2.93153,5250000.0
2009-01-07 20:36:00,2.92926,2.93337,2.92926,2.93247,10500000.0
2009-01-07 20:37:00,2.93019,2.93314,2.92815,2.93012,9500000.0
2009-01-07 20:38:00,2.93219,2.93258,2.9294,2.93009,11000000.0
2009-01-07 20:39:00,2.92956,2.93307,2.92867,2.92885,5500000.0
2009-01-07 20:40:00,2.92905,2.9344,2.92873,2.9344,12000000.0
2009-01-07 20:41:00,2.93082,2.93505,2.92924,2.93281,17000000.0
2009-01-07 20:42:00,2.93077,2.93406,2.93077,2.93325,10000000.0
2009-01-07 20:43:00,2.93175,2.9328,2.93,2.93033,5750000.0
2009-01-07 20:44:00,2.93161,2.9318,2.92448,2.92986,11000000.0
2009-01-07 20:45:00,2.92814,2.93103,2.92814,2.93024,5500000.0
2009-01-07 20:46:00,2.92661,2.92928,2.92603,2.92905,5250000.0
2009-01-07 20:47:00,2.9292,2.93022,2.92552,2.92953,12630000.0
2009-01-07 20:48:00,2.93085,2.93174,2.92122,2.9234,5750000.0
2009-01-07 20:49:00,2.92944,2.93424,2.92865,2.93151,7750000.0
2009-01-07 20:50:00,2.93179,2.93427,2.9297,2.9306,14000000.0
2009-01-07 20:51:00,2.93,2.93554,2.93,2.93429,10000000.0
2009-01-07 20:52:00,2.93384,2.93417,2.92852,2.93217,10000000.0
2009-01-07 20:53:00,2.93382,2.93457,2.93042,2.93265,7500000.0
2009-01-07 20:54:00,2.93384,2.93462,2.93064,2.93364,7250000.0
2009-01-07 20:55:00,2.93435,2.93659,2.93149,2.936,10510000.0
2009-01-07 20:56:00,2.93022,2.93548,2.93022,2.93289,8500000.0
2009-01-07 20:57:00,2.93611,2.9362,2.93316,2.93556,9880000.0
2009-01-07 20:58:00,2.93619,2.93821,2.93356,2.93594,10000000.0
2009-01-07 20:59:00,2.93463,2.93823,2.93229,2.93727,14250000.0
2009-01-07 21:00:00,2.93643,2.93951,2.93487,2.93643,7250000.0
2009-01-07 21:01:00,2.93615,2.93769,2.9321,2.93663,6250000.0
2009-01-07 21:02:00,2.93383,2.93793,2.93383,2.93412,11000000.0
2009-01-07 21:03:00,2.9367,2.93842,2.93646,2.93646,8130000.0
2009-01-07 21:04:00,2.93763,2.93864,2.93694,2.93766,7630000.0
2009-01-07 21:05:00,2.93829,2.93849,2.9341,2.9359,6250000.0
2009-01-07 21:06:00,2.93504,2.93668,2.93259,2.93259,7750000.0
2009-01-07 21:07:00,2.9343,2.93524,2.93212,2.93499,8130000.0
2009-01-07 21:08:00,2.93449,2.93661,2.933,2.93487,10130000.0
2009-01-07 21:09:00,2.93511,2.93779,2.93425,2.9366,7880000.0
2009-01-07 21:10:00,2.93219,2.93807,2.93219,2.93355,9500000.0
2009-01-07 21:11:00,2.93645,2.93744,2.93447,2.93677,5500000.0
2009-01-07 21:12:00,2.93901,2.93901,2.93259,2.93259,5250000.0
2009-01-07 21:13:00,2.93648,2.93648,2.93131,2.9331,9500000.0
2009-01-07 21:14:00,2.93302,2.93552,2.9313,2.9313,12500000.0
2009-01-07 21:15:00,2.93246,2.93477,2.92965,2.93152,7500000.0
2009-01-07 21:16:00,2.93306,2.93541,2.93065,2.93065,6750000.0
2009-01-07 21:17:00,2.93301,2.93551,2.93078,2.93437,9750000.0
2009-01-07 21:18:00,2.9367,2.9367,2.93044,2.93324,8750000.0
2009-01-07 21:19:00,2.9327,2.93513,2.93261,2.93416,13250000.0
2009-01-07 21:20:00,2.93544,2.9363,2.93278,2.93599,10750000.0
2009-01-07 21:21:00,2.93493,2.93668,2.93364,2.9356,8750000.0
2009-01-07 21:22:00,2.93232,2.94016,2.93232,2.93505,10000000.0
2009-01-07 21:23:00,2.93784,2.94006,2.93721,2.93722,6250000.0
2009-01-07 21:24:00,2.94075,2.94156,2.93755,2.94086,7130000.0
2009-01-07 21:25:00,2.94276,2.9434,2.93841,2.93956,11000000.0
2009-01-07 21:26:00,2.94232,2.94295,2.93862,2.93862,8500000.0
2009-01-07 21:27:00,2.9396,2.94141,2.93763,2.93763,5750000.0
2009-01-07 21:28:00,2.93609,2.94123,2.93609,2.9405,8880000.0
2009-01-07 21:29:00,2.93974,2.94079,2.93386,2.93807,9380000.0
2009-01-07 21:30:00,2.93739,2.93954,2.93225,2.93565,8250000.0
2009-01-07 21:31:00,2.9365,2.93836,2.93442,2.93493,8750000.0
2009-01-07 21:32:00,2.93356,2.93787,2.93288,2.93635,7500000.0
2009-01-07 21:33:00,2.93804,2.94096,2.93679,2.93967,8000000.0
2009-01-07 21:34:00,2.94221,2.94952,2.94221,2.94952,8500000.0
2009-01-07 21:35:00,2.94434,2.94981,2.94434,2.9444,9250000.0
2009-01-07 21:36:00,2.94729,2.94836,2.94489,2.94623,6000000.0
2009-01-07 21:37:00,2.94762,2.94762,2.94303,2.94303,10000000.0
2009-01-07 21:38:00,2.94339,2.94589,2.94061,2.94337,10000000.0
2009-01-07 21:39:00,2.94649,2.94748,2.93958,2.93958,8750000.0
2009-01-07 21:40:00,2.94106,2.94306,2.93991,2.94297,5250000.0
2009-01-07 21:41:00,2.9432,2.94352,2.9384,2.9384,5880000.0
2009-01-07 21:42:00,2.94235,2.94637,2.94176,2.94528,10750000.0
2009-01-07 21:43:00,2.94588,2.94926,2.94088,2.94926,7500000.0
2009-01-07 21:44:00,2.9503,2.95293,2.94695,2.9506,7750000.0
2009-01-07 21:45:00,2.94996,2.95292,2.94957,2.94963,8500000.0
2009-01-07 21:46:00,2.95383,2.95616,2.95191,2.95374,10250000.0
2009-01-07 21:47:00,2.95514,2.95575,2.95252,2.9541,8000000.0
2009-01-07 21:48:00,2.9548,2.95598,2.95358,2.95449,8250000.0
2009-01-07 21:49:00,2.95554,2.95643,2.95284,2.95284,5250000.0
2009-01-07 21:50:00,2.95401,2.95758,2.95255,2.95642,8130000.0
2009-01-07 21:51:00,2.95675,2.9583,2.9561,2.95721,7500000.0
2009-01-07 21:52:00,2.95466,2.95707,2.95141,2.95482,5500000.0
2009-01-07 21:53:00,2.95479,2.95744,2.95374,2.95477,7000000.0
2009-01-07 21:54:00,2.95563,2.95723,2.95372,2.95649,6500000.0
2009-01-07 21:55:00,2.95629,2.95754,2.95397,2.95665,11500000.0
2009-01-07 21:56:00,2.95635,2.95817,2.9532,2.9532,5630000.0
2009-01-07 21:57:00,2.95653,2.95976,2.95365,2.95365,8500000.0
2009-01-07 21:58:00,2.95669,2.95853,2.95579,2.95683,8500000.0
2009-01-07 21:59:00,2.95552,2.95857,2.95303,2.95303,8250000.0
2009-01-07 22:00:00,2.95675,2.95943,2.95331,2.95847,16000000.0
2009-01-07 22:01:00,2.9531,2.95969,2.9531,2.95919,7750000.0
2009-01-07 22:02:00,2.95642,2.95991,2.95624,2.95669,8000000.0
2009-01-07 22:03:00,2.95896,2.95896,2.95495,2.95659,6500000.0
2009-01-07 22:04:00,2.95828,2.95828,2.95337,2.95552,17750000.0
2009-01-07 22:05:00,2.95575,2.95996,2.95575,2.95996,6000000.0
2009-01-07 22:06:00,2.95856,2.96188,2.95841,2.95841,5750000.0
2009-01-07 22:07:00,2.95977,2.96158,2.95665,2.95864,10630000.0
2009-01-07 22:08:00,2.95929,2.96161,2.95644,2.95803,16880000.0
2009-01-07 22:09:00,2.95918,2.96033,2.95538,2.95686,7880000.0
2009-01-07 22:10:00,2.95297,2.95906,2.95297,2.95814,17500000.0
2009-01-07 22:11:00,2.95861,2.96104,2.95478,2.95988,12000000.0
2009-01-07 22:12:00,2.95775,2.95976,2.95418,2.95418,14250000.0
2009-01-07 22:13:00,2.95648,2.96179,2.95648,2.96101,7750000.0
2009-01-07 22:14:00,2.95901,2.96165,2.95729,2.95967,10750000.0
2009-01-07 22:15:00,2.96002,2.96014,2.95321,2.95696,7500000.0
2009-01-07 22:16:00,2.95836,2.95992,2.95296,2.959,12000000.0
2009-01-07 22:17:00,2.9567,2.95967,2.9567,2.95759,10500000.0
2009-01-07 22:18:00,2.95703,2.95801,2.95328,2.95328,12000000.0
2009-01-07 22:19:00,2.95396,2.95681,2.9525,2.95456,8130000.0
2009-01-07 22:20:00,2.95584,2.95671,2.95438,2.95642,9750000.0
2009-01-07 22:21:00,2.95352,2.95785,2.95256,2.95663,8500000.0
2009-01-07 22:22:00,2.95152,2.95589,2.95152,2.95403,8500000.0
2009-01-07 22:23:00,2.95402,2.95751,2.95263,2.95633,8630000.0
2009-01-07 22:24:00,2.95468,2.95511,2.94991,2.95211,7000000.0
2009-01-07 22:25:00,2.95624,2.95624,2.95042,2.95305,5750000.0
2009-01-07 22:26:00,2.95343,2.9561,2.95247,2.95371,15250000.0
2009-01-07 22:27:00,2.95385,2.95671,2.95162,2.9524,8250000.0
2009-01-07 22:28:00,2.95556,2.95571,2.95108,2.95435,8630000.0
2009-01-07 22:29:00,2.95251,2.95454,2.95148,2.95189,12500000.0
2009-01-07 22:30:00,2.95132,2.95422,2.94673,2.94673,9000000.0
2009-01-07 22:31:00,2.95024,2.95144,2.94857,2.95125,5750000.0
2009-01-07 22:32:00,2.94741,2.95,2.94619,2.9484,13250000.0
2009-01-07 22:33:00,2.95039,2.95246,2.94659,2.95082,13750000.0
2009-01-07 22:34:00,2.94718,2.94953,2.94471,2.94655,8250000.0
2009-01-07 22:35:00,2.9475,2.95054,2.94159,2.94159,10000000.0
2009-01-07 22:36:00,2.93948,2.94582,2.93891,2.94582,11880000.0
2009-01-07 22:37:00,2.94096,2.94507,2.94096,2.94484,6750000.0
2009-01-07 22:38:00,2.94378,2.94882,2.94378,2.94837,5750000.0
2009-01-07 22:39:00,2.94994,2.95402,2.94422,2.95402,8250000.0
2009-01-07 22:40:00,2.95478,2.95631,2.95332,2.95438,10000000.0
2009-01-07 22:41:00,2.95019,2.95361,2.94448,2.95202,7880000.0
2009-01-07 22:42:00,2.94372,2.95239,2.94372,2.95076,11250000.0
2009-01-07 22:43:00,2.9416,2.95159,2.94159,2.94972,10500000.0
2009-01-07 22:44:00,2.94899,2.95266,2.9422,2.9516,7750000.0
2009-01-07 22:45:00,2.95241,2.95245,2.94358,2.94949,10000000.0
2009-01-07 22:46:00,2.94908,2.9531,2.94141,2.95228,11500000.0
2009-01-07 22:47:00,2.95105,2.95303,2.94214,2.94989,7250000.0
2009-01-07 22:48:00,2.94931,2.95285,2.94484,2.95285,7250000.0
2009-01-07 22:49:00,2.95214,2.95227,2.94121,2.95033,10750000.0
2009-01-07 22:50:00,2.95116,2.95116,2.94062,2.94779,12000000.0
2009-01-07 22:51:00,2.95151,2.95151,2.94352,2.94847,5750000.0
2009-01-07 22:52:00,2.947,2.95068,2.94335,2.95001,7250000.0
2009-01-07 22:53:00,2.95082,2.95174,2.9383,2.9383,9130000.0
2009-01-07 22:54:00,2.95134,2.95134,2.94315,2.94803,8000000.0
2009-01-07 22:55:00,2.95115,2.95262,2.94126,2.94861,7750000.0
2009-01-07 22:56:00,2.95129,2.95217,2.9411,2.9411,5880000.0
2009-01-07 22:57:00,2.94798,2.94998,2.94014,2.94046,11250000.0
2009-01-07 22:58:00,2.94779,2.95118,2.93985,2.93985,7250000.0
2009-01-07 22:59:00,2.95251,2.95275,2.94139,2.95033,11380000.0
2009-01-07 23:00:00,2.94862,2.94862,2.93865,2.94762,6750000.0
2009-01-07 23:01:00,2.94583,2.94701,2.93791,2.94502,5250000.0
2009-01-07 23:02:00,2.94279,2.94693,2.93911,2.94503,9500000.0
2009-01-07 23:03:00,2.94226,2.9479,2.93753,2.9479,7250000.0
2009-01-07 23:04:00,2.94677,2.94774,2.93892,2.94621,9380000.0
2009-01-07 23:05:00,2.94707,2.94785,2.94057,2.94504,7000000.0
2009-01-07 23:06:00,2.94607,2.947,2.93615,2.94656,8250000.0
2009-01-07 23:07:00,2.94647,2.94916,2.94037,2.94916,5630000.0
2009-01-07 23:08:00,2.9465,2.94822,2.93878,2.94582,13000000.0
2009-01-07 23:09:00,2.94804,2.94861,2.9411,2.94861,9130000.0
2009-01-07 23:10:00,2.94529,2.94876,2.94239,2.94876,7500000.0
2009-01-07 23:11:00,2.94924,2.94924,2.94017,2.94811,11500000.0
2009-01-07 23:12:00,2.94651,2.94944,2.94625,2.94867,8750000.0
2009-01-07 23:13:00,2.94798,2.94798,2.93945,2.94541,7500000.0
2009-01-07 23:14:00,2.94408,2.94783,2.93879,2.94783,5500000.0
2009-01-07 23:15:00,2.94315,2.94744,2.94018,2.94744,6130000.0
2009-01-07 23:16:00,2.94765,2.94765,2.94082,2.94529,5250000.0
2009-01-07 23:17:00,2.94651,2.94883,2.94223,2.94883,11000000.0
2009-01-07 23:18:00,2.94785,2.94862,2.93977,2.93977,6880000.0
2009-01-07 23:19:00,2.94885,2.94885,2.93544,2.94673,10250000.0
2009-01-07 23:20:00,2.94698,2.94863,2.93951,2.93951,8130000.0
2009-01-07 23:21:00,2.93958,2.94884,2.93958,2.94884,7500000.0
2009-01-07 23:22:00,2.94829,2.94829,2.93711,2.93796,5250000.0
2009-01-07 23:23:00,2.94562,2.94899,2.94171,2.94899,7630000.0
2009-01-07 23:24:00,2.94596,2.94868,2.94141,2.94863,6380000.0
2009-01-07 23:25:00,2.94394,2.94597,2.93747,2.93747,5880000.0
2009-01-07 23:26:00,2.94744,2.94744,2.93556,2.94601,8500000.0
2009-01-07 23:27:00,2.94581,2.94661,2.94122,2.94661,8130000.0
2009-01-07 23:28:00,2.94622,2.94724,2.93743,2.93802,10000000.0
2009-01-07 23:29:00,2.94226,2.94777,2.94179,2.94702,5250000.0
2009-01-07 23:30:00,2.93952,2.94814,2.93952,2.94503,10500000.0
2009-01-07 23:31:00,2.94339,2.94983,2.94052,2.94983,5130000.0
2009-01-07 23:32:00,2.9468,2.9483,2.94242,2.94547,14130000.0
2009-01-07 23:33:00,2.95049,2.95049,2.93629,2.93727,6750000.0
2009-01-07 23:34:00,2.94284,2.94284,2.93728,2.93728,5500000.0
2009-01-07 23:35:00,2.9477,2.9477,2.93917,2.94399,7250000.0
2009-01-07 23:36:00,2.94718,2.94768,2.93796,2.93796,8510000.0
2009-01-07 23:37:00,2.94664,2.94786,2.9407,2.94731,9250000.0
2009-01-07 23:38:00,2.95012,2.95012,2.94074,2.948,10630000.0
2009-01-07 23:39:00,2.93761,2.94618,2.93761,2.93903,7000000.0
2009-01-07 23:41:00,2.9501,2.9501,2.94963,2.9499,9500000.0
2009-01-07 23:42:00,2.94911,2.94911,2.93986,2.93986,10000000.0
2009-01-07 23:43:00,2.94994,2.95032,2.94994,2.95005,7500000.0
2009-01-07 23:44:00,2.94486,2.94593,2.93818,2.93818,6250000.0
2009-01-07 23:45:00,2.94838,2.94862,2.93817,2.93877,10000000.0
2009-01-07 23:46:00,2.94443,2.94578,2.94027,2.94578,7000000.0
2009-01-07 23:47:00,2.93947,2.94402,2.93938,2.94402,8250000.0
2009-01-07 23:48:00,2.94629,2.94665,2.93799,2.93974,7750000.0
2009-01-07 23:49:00,2.93418,2.94488,2.93103,2.94359,6250000.0
2009-01-07 23:50:00,2.94332,2.94332,2.93518,2.94055,10000000.0
2009-01-07 23:51:00,2.93877,2.94236,2.93446,2.94236,8250000.0
2009-01-07 23:52:00,2.93296,2.94328,2.93079,2.94138,6750000.0
2009-01-07 23:53:00,2.94095,2.94645,2.93662,2.94645,6250000.0
2009-01-07 23:54:00,2.93589,2.94674,2.93589,2.94674,6250000.0
2009-01-07 23:55:00,2.9375,2.94623,2.9375,2.94623,8250000.0
2009-01-07 23:56:00,2.93915,2.94601,2.93915,2.94601,6000000.0
2009-01-07 23:57:00,2.94803,2.94819,2.93611,2.93742,5500000.0
2009-01-07 23:58:00,2.94857,2.94857,2.93844,2.94776,10750000.0
2009-01-07 23:59:00,2.95002,2.95033,2.9434,2.94623,7500000.0
2009-01-08 00:00:00,2.94833,2.94901,2.93996,2.94716,7000000.0
2009-01-08 00:01:00,2.9467,2.9483,2.94618,2.94675,8750000.0
2009-01-08 00:02:00,2.94619,2.94787,2.94448,2.94782,8750000.0
2009-01-08 00:03:00,2.94695,2.94929,2.94673,2.94922,6000000.0
2009-01-08 00:04:00,2.94565,2.94819,2.94195,2.94696,8500000.0
2009-01-08 00:05:00,2.94829,2.94829,2.94331,2.94643,10000000.0
2009-01-08 00:06:00,2.94608,2.94608,2.93874,2.93936,11750000.0
2009-01-08 00:07:00,2.94466,2.94514,2.9371,2.94382,7750000.0
2009-01-08 00:08:00,2.94287,2.94597,2.94287,2.9454,6750000.0
2009-01-08 00:09:00,2.94521,2.94521,2.94402,2.94441,6380000.0
2009-01-08 00:10:00,2.94332,2.94506,2.94277,2.94319,7750000.0
2009-01-08 00:12:00,2.94466,2.94553,2.94389,2.94525,9500000.0
2009-01-08 00:13:00,2.94155,2.94602,2.93983,2.94602,5250000.0
2009-01-08 00:14:00,2.94393,2.94537,2.94333,2.94515,11250000.0
2009-01-08 00:15:00,2.94483,2.9456,2.94414,2.94421,8500000.0
2009-01-08 00:16:00,2.94335,2.94599,2.94233,2.94564,8000000.0
2009-01-08 00:17:00,2.94465,2.94589,2.94277,2.94589,12250000.0
2009-01-08 00:18:00,2.94419,2.94419,2.94114,2.9429,7250000.0
2009-01-08 00:19:00,2.94454,2.94454,2.94096,2.94263,5750000.0
2009-01-08 00:20:00,2.9443,2.9443,2.94024,2.94116,9000000.0
2009-01-08 00:21:00,2.93599,2.94209,2.93599,2.93997,8250000.0
2009-01-08 00:22:00,2.93981,2.9426,2.93831,2.94122,10750000.0
2009-01-08 00:23:00,2.9398,2.94361,2.93865,2.9428,11010000.0
2009-01-08 00:24:00,2.94089,2.94239,2.93988,2.94061,7500000.0
2009-01-08 00:25:00,2.9391,2.94315,2.93887,2.93887,7500000.0
2009-01-08 00:26:00,2.94189,2.94277,2.93745,2.94135,7750000.0
2009-01-08 00:27:00,2.94051,2.94396,2.93989,2.94351,11250000.0
2009-01-08 00:28:00,2.94104,2.94172,2.93788,2.94144,10250000.0
2009-01-08 00:30:00,2.94039,2.94179,2.93758,2.94041,8500000.0
2009-01-08 00:31:00,2.93729,2.9395,2.93313,2.93509,8880000.0
2009-01-08 00:32:00,2.93369,2.93603,2.93062,2.93292,6750000.0
2009-01-08 00:33:00,2.93443,2.9364,2.9333,2.9333,9500000.0
2009-01-08 00:34:00,2.93608,2.93727,2.93245,2.93727,5500000.0
2009-01-08 00:35:00,2.93704,2.93752,2.93336,2.93518,12750000.0
2009-01-08 00:36:00,2.93724,2.93778,2.93415,2.93695,7750000.0
2009-01-08 00:37:00,2.93283,2.93635,2.93146,2.93146,5500000.0
2009-01-08 00:38:00,2.93257,2.93655,2.93143,2.93276,8750000.0
2009-01-08 00:39:00,2.93389,2.93691,2.93231,2.93376,9000000.0
2009-01-08 00:40:00,2.93687,2.93687,2.93416,2.93627,5750000.0
2009-01-08 00:41:00,2.93764,2.93764,2.93095,2.93576,9750000.0
2009-01-08 00:42:00,2.93326,2.93557,2.93219,2.93545,10000000.0
2009-01-08 00:43:00,2.93435,2.93644,2.93356,2.93644,5500000.0
2009-01-08 00:44:00,2.93357,2.93903,2.92948,2.93903,8750000.0
2009-01-08 00:45:00,2.93504,2.93883,2.93371,2.93883,7130000.0
2009-01-08 00:46:00,2.93768,2.93915,2.93401,2.93814,6000000.0
2009-01-08 00:47:00,2.93872,2.93932,2.93358,2.93518,10750000.0
2009-01-08 00:48:00,2.93439,2.93778,2.93437,2.9345,9130000.0
2009-01-08 00:49:00,2.93819,2.93828,2.9339,2.9339,9880000.0
2009-01-08 00:50:00,2.93701,2.93733,2.93303,2.93322,10500000.0
2009-01-08 00:51:00,2.93417,2.93788,2.93394,2.93788,11010000.0
2009-01-08 00:52:00,2.93729,2.93765,2.934,2.93765,6000000.0
2009-01-08 00:53:00,2.93656,2.9378,2.93034,2.93209,10000000.0
2009-01-08 00:54:00,2.93879,2.93912,2.9335,2.93791,7750000.0
2009-01-08 00:55:00,2.93467,2.93885,2.93467,2.93617,10500000.0
2009-01-08 00:56:00,2.93928,2.93928,2.93307,2.93751,10750000.0
2009-01-08 00:57:00,2.93187,2.93656,2.93187,2.93305,5630000.0
2009-01-08 00:58:00,2.93535,2.93906,2.932,2.93529,8380000.0
2009-01-08 00:59:00,2.93439,2.93723,2.93339,2.93577,5500000.0
2009-01-08 01:00:00,2.93089,2.93788,2.93089,2.93516,13500000.0
2009-01-08 01:01:00,2.9376,2.9376,2.9352,2.9352,5880000.0
2009-01-08 01:02:00,2.93844,2.93844,2.93295,2.93458,6250000.0
2009-01-08 01:03:00,2.93211,2.93787,2.93211,2.93471,6500000.0
2009-01-08 01:04:00,2.93925,2.93925,2.93231,2.93789,10000000.0
2009-01-08 01:05:00,2.93643,2.9398,2.93643,2.93974,11500000.0
2009-01-08 01:06:00,2.93272,2.93881,2.93183,2.93881,7500000.0
2009-01-08 01:07:00,2.93607,2.93803,2.93337,2.93525,6250000.0
2009-01-08 01:08:00,2.9384,2.9384,2.93497,2.93611,8130000.0
2009-01-08 01:09:00,2.9393,2.93994,2.93629,2.93994,7750000.0
2009-01-08 01:10:00,2.93782,2.94107,2.9328,2.94107,11500000.0
2009-01-08 01:11:00,2.93842,2.94199,2.93838,2.94153,9630000.0
2009-01-08 01:12:00,2.93798,2.94168,2.93722,2.93722,7000000.0
2009-01-08 01:13:00,2.93362,2.94144,2.93362,2.94125,15380000.0
2009-01-08 01:14:00,2.94325,2.94325,2.9368,2.93838,9000000.0
2009-01-08 01:15:00,2.93874,2.94117,2.93673,2.93673,8250000.0
2009-01-08 01:17:00,2.94113,2.94113,2.93833,2.93833,5750000.0
2009-01-08 01:18:00,2.93835,2.94218,2.93835,2.94218,5500000.0
2009-01-08 01:19:00,2.93814,2.94294,2.93814,2.94294,8500000.0
2009-01-08 01:20:00,2.93927,2.94285,2.93927,2.94211,8000000.0
2009-01-08 01:21:00,2.94123,2.94281,2.93835,2.94281,9500000.0
2009-01-08 01:22:00,2.93705,2.94217,2.93705,2.94185,5250000.0
2009-01-08 01:23:00,2.94251,2.94301,2.93908,2.93908,8000000.0
2009-01-08 01:24:00,2.94318,2.94448,2.93999,2.94349,5250000.0
2009-01-08 01:25:00,2.9417,2.94404,2.94017,2.94216,7880000.0
2009-01-08 01:26:00,2.94625,2.94641,2.93949,2.94385,6500000.0
2009-01-08 01:27:00,2.94513,2.94513,2.9381,2.94327,6750000.0
2009-01-08 01:28:00,2.94432,2.94432,2.93758,2.94067,17630000.0
2009-01-08 01:29:00,2.94363,2.94375,2.93864,2.93864,7750000.0
2009-01-08 01:30:00,2.94056,2.94475,2.93737,2.94203,8250000.0
2009-01-08 01:31:00,2.93922,2.94696,2.93922,2.94269,19260000.0
2009-01-08 01:32:00,2.94658,2.94677,2.94105,2.94624,6500000.0
2009-01-08 01:33:00,2.94358,2.94597,2.93752,2.94264,21750000.0
2009-01-08 01:34:00,2.9423,2.9437,2.94053,2.94237,7500000.0
2009-01-08 01:35:00,2.94378,2.94399,2.94254,2.94302,6250000.0
2009-01-08 01:36:00,2.94037,2.94387,2.93964,2.94387,8000000.0
2009-01-08 01:37:00,2.94346,2.94346,2.93884,2.94222,8750000.0
2009-01-08 01:38:00,2.94328,2.94467,2.94328,2.94419,9500000.0
2009-01-08 01:39:00,2.94502,2.94619,2.94247,2.94567,16750000.0
2009-01-08 01:40:00,2.9433,2.94454,2.94259,2.94408,7000000.0
2009-01-08 01:41:00,2.94451,2.94451,2.94122,2.94368,7500000.0
2009-01-08 01:42:00,2.94321,2.94429,2.94165,2.94365,8250000.0
2009-01-08 01:43:00,2.94405,2.94514,2.94286,2.94449,5250000.0
2009-01-08 01:44:00,2.94311,2.94522,2.94311,2.94478,6500000.0
2009-01-08 01:45:00,2.94478,2.94531,2.9421,2.94515,5250000.0
2009-01-08 01:46:00,2.94453,2.94672,2.94358,2.94562,6500000.0
2009-01-08 01:47:00,2.94565,2.94702,2.94147,2.94558,5750000.0
2009-01-08 01:48:00,2.94571,2.94588,2.94467,2.94467,6750000.0
2009-01-08 01:49:00,2.94516,2.94609,2.94169,2.94529,8500000.0
2009-01-08 01:50:00,2.94339,2.94545,2.94192,2.94529,6000000.0
2009-01-08 01:51:00,2.94434,2.94584,2.94433,2.94488,8250000.0
2009-01-08 01:52:00,2.94466,2.94541,2.94183,2.94448,5250000.0
2009-01-08 01:53:00,2.94267,2.94482,2.94267,2.94447,8750000.0
2009-01-08 01:54:00,2.94106,2.94468,2.94029,2.94417,8500000.0
2009-01-08 01:55:00,2.9433,2.94528,2.9398,2.94364,7500000.0
2009-01-08 01:56:00,2.94364,2.94522,2.94122,2.94448,9250000.0
2009-01-08 01:57:00,2.94254,2.94597,2.94254,2.94567,8880000.0
2009-01-08 01:58:00,2.94523,2.94541,2.94351,2.94428,5250000.0
2009-01-08 02:01:00,2.9436,2.94705,2.94061,2.94705,7750000.0
2009-01-08 02:02:00,2.94562,2.94896,2.94245,2.94874,14380000.0
2009-01-08 02:03:00,2.94794,2.94835,2.94411,2.94564,8250000.0
2009-01-08 02:04:00,2.94903,2.94903,2.94476,2.94476,16880000.0
2009-01-08 02:05:00,2.9482,2.9482,2.94468,2.94708,8750000.0
2009-01-08 02:06:00,2.94379,2.94845,2.94379,2.94722,6000000.0
2009-01-08 02:07:00,2.9474,2.94776,2.94341,2.94776,12130000.0
2009-01-08 02:08:00,2.94763,2.94776,2.94678,2.94707,7000000.0
2009-01-08 02:09:00,2.94747,2.94794,2.9444,2.94502,10750000.0
2009-01-08 02:10:00,2.94796,2.94811,2.94695,2.94787,10500000.0
2009-01-08 02:11:00,2.94735,2.94832,2.94378,2.94378,9750000.0
2009-01-08 02:12:00,2.94845,2.94873,2.94736,2.94873,10630000.0
2009-01-08 02:13:00,2.94443,2.94853,2.944,2.94676,8500000.0
2009-01-08 02:14:00,2.94708,2.9473,2.94138,2.94664,11500000.0
2009-01-08 02:15:00,2.94556,2.94622,2.93985,2.94616,15250000.0
2009-01-08 02:16:00,2.94592,2.94592,2.94046,2.94445,11000000.0
2009-01-08 02:17:00,2.943,2.94769,2.94235,2.947,9250000.0
2009-01-08 02:18:00,2.94608,2.94608,2.94103,2.94477,12750000.0
2009-01-08 02:19:00,2.94402,2.94578,2.94269,2.94477,7750000.0
2009-01-08 02:20:00,2.94572,2.94651,2.94207,2.94651,5250000.0
2009-01-08 02:21:00,2.9467,2.94764,2.94601,2.94655,7750000.0
2009-01-08 02:22:00,2.94329,2.94644,2.94121,2.94258,14250000.0
2009-01-08 02:23:00,2.94545,2.94606,2.94414,2.94559,7250000.0
2009-01-08 02:24:00,2.94533,2.94574,2.94083,2.94511,9130000.0
2009-01-08 02:25:00,2.94265,2.94499,2.94045,2.94045,8500000.0
2009-01-08 02:26:00,2.94492,2.94492,2.9416,2.94424,5750000.0
2009-01-08 02:27:00,2.94354,2.94558,2.94042,2.94558,12500000.0
2009-01-08 02:28:00,2.94443,2.94726,2.94073,2.94726,9500000.0
2009-01-08 02:29:00,2.94423,2.94851,2.94423,2.94815,9250000.0
2009-01-08 02:30:00,2.94646,2.95261,2.94599,2.95261,6250000.0
2009-01-08 02:31:00,2.95005,2.9537,2.94961,2.95023,11250000.0
2009-01-08 02:32:00,2.94984,2.95301,2.94876,2.94884,14760000.0
2009-01-08 02:33:00,2.94821,2.95502,2.94641,2.94641,15380000.0
2009-01-08 02:34:00,2.95221,2.95498,2.94848,2.95129,14630000.0
2009-01-08 02:35:00,2.95028,2.95391,2.95003,2.95003,7750000.0
2009-01-08 02:36:00,2.95414,2.95414,2.95076,2.95353,5000000.0
2009-01-08 02:37:00,2.95388,2.95388,2.94651,2.94902,8250000.0
2009-01-08 02:38:00,2.95065,2.95281,2.94739,2.95166,8380000.0
2009-01-08 02:39:00,2.95008,2.95172,2.94949,2.94951,7500000.0
2009-01-08 02:40:00,2.95409,2.9543,2.94918,2.94918,9750000.0
2009-01-08 02:41:00,2.95099,2.95491,2.94907,2.95412,9380000.0
2009-01-08 02:42:00,2.94936,2.95525,2.94809,2.95231,10130000.0
2009-01-08 02:43:00,2.95569,2.95569,2.95063,2.95121,15130000.0
2009-01-08 02:44:00,2.95312,2.95491,2.95181,2.95473,7250000.0
2009-01-08 02:45:00,2.95095,2.9546,2.94729,2.9546,6250000.0
2009-01-08 02:46:00,2.94649,2.95317,2.94649,2.95066,7750000.0
2009-01-08 02:47:00,2.95178,2.95304,2.94884,2.95167,7000000.0
2009-01-08 02:48:00,2.95332,2.95332,2.94498,2.94973,15000000.0
2009-01-08 02:49:00,2.95376,2.95376,2.94766,2.95007,8630000.0
2009-01-08 02:50:00,2.95089,2.95164,2.94844,2.9515,5630000.0
2009-01-08 02:51:00,2.95421,2.95427,2.95009,2.95327,8630000.0
2009-01-08 02:52:00,2.9511,2.95369,2.94938,2.95064,7750000.0
2009-01-08 02:53:00,2.9506,2.95502,2.9506,2.95476,5500000.0
2009-01-08 02:54:00,2.95092,2.95289,2.9488,2.95188,7500000.0
2009-01-08 02:55:00,2.95244,2.95435,2.94953,2.94953,10630000.0
2009-01-08 02:56:00,2.94769,2.95202,2.94769,2.94812,11380000.0
2009-01-08 02:57:00,2.94807,2.95218,2.94715,2.94715,13630000.0
2009-01-08 02:58:00,2.95284,2.95284,2.94752,2.95158,13130000.0
2009-01-08 02:59:00,2.95234,2.95319,2.94831,2.95319,10500000.0
2009-01-08 03:00:00,2.94868,2.95304,2.94762,2.95304,8000000.0
2009-01-08 03:01:00,2.94828,2.95282,2.94758,2.95282,17000000.0
2009-01-08 03:02:00,2.95296,2.95296,2.94861,2.95196,6500000.0
2009-01-08 03:03:00,2.95195,2.95234,2.9481,2.95234,7750000.0
2009-01-08 03:04:00,2.94936,2.95197,2.94868,2.95154,9250000.0
2009-01-08 03:05:00,2.95321,2.95321,2.94847,2.95136,13630000.0
2009-01-08 03:06:00,2.94642,2.95157,2.94642,2.94989,12880000.0
2009-01-08 03:07:00,2.94829,2.95079,2.94728,2.94728,7500000.0
2009-01-08 03:08:00,2.947,2.95042,2.947,2.94761,8380000.0
2009-01-08 03:09:00,2.94984,2.95043,2.94497,2.94747,8880000.0
2009-01-08 03:10:00,2.94634,2.94993,2.94634,2.94955,7500000.0
2009-01-08 03:11:00,2.94996,2.95144,2.94621,2.9488,9500000.0
2009-01-08 03:12:00,2.94928,2.95186,2.94577,2.95186,10500000.0
2009-01-08 03:13:00,2.95211,2.95211,2.94552,2.9503,11000000.0
2009-01-08 03:14:00,2.95279,2.95279,2.94728,2.94728,9880000.0
2009-01-08 03:15:00,2.95107,2.95107,2.94334,2.94934,9250000.0
2009-01-08 03:16:00,2.95184,2.95184,2.94513,2.94527,7000000.0
2009-01-08 03:17:00,2.95074,2.95074,2.94468,2.94665,8500000.0
2009-01-08 03:18:00,2.94771,2.95055,2.9453,2.94571,5750000.0
2009-01-08 03:19:00,2.95111,2.95207,2.9453,2.9453,12250000.0
2009-01-08 03:20:00,2.94752,2.95045,2.94579,2.94882,5500000.0
2009-01-08 03:21:00,2.94736,2.94994,2.94589,2.94589,9750000.0
2009-01-08 03:22:00,2.94868,2.95062,2.94557,2.946,9250000.0
2009-01-08 03:23:00,2.94881,2.95087,2.94457,2.94737,6630000.0
2009-01-08 03:24:00,2.94687,2.95216,2.94544,2.94544,12500000.0
2009-01-08 03:25:00,2.94769,2.95198,2.94663,2.95103,7000000.0
2009-01-08 03:26:00,2.95269,2.95269,2.94907,2.95164,6880000.0
2009-01-08 03:27:00,2.95186,2.95186,2.94453,2.94574,8500000.0
2009-01-08 03:28:00,2.94696,2.95052,2.94636,2.94644,5250000.0
2009-01-08 03:29:00,2.94817,2.95012,2.94671,2.94781,7750000.0
2009-01-08 03:30:00,2.94804,2.95094,2.94525,2.95094,7750000.0
2009-01-08 03:31:00,2.94715,2.95014,2.94583,2.94726,9750000.0
2009-01-08 03:32:00,2.94992,2.94992,2.94532,2.94645,10630000.0
2009-01-08 03:33:00,2.94688,2.94767,2.94459,2.9449,4500000.0
2009-01-08 03:34:00,2.94507,2.94887,2.9432,2.94799,11750000.0
2009-01-08 03:35:00,2.94709,2.94865,2.946,2.94865,6250000.0
2009-01-08 03:36:00,2.94834,2.9501,2.94583,2.9501,9750000.0
2009-01-08 03:37:00,2.94593,2.94852,2.94593,2.94852,8250000.0
2009-01-08 03:38:00,2.94864,2.94943,2.94621,2.94621,5750000.0
2009-01-08 03:39:00,2.94619,2.94885,2.94431,2.94573,9750000.0
2009-01-08 03:40:00,2.94444,2.94838,2.94403,2.94838,11500000.0
2009-01-08 03:41:00,2.94718,2.94729,2.94393,2.94393,8130000.0
2009-01-08 03:42:00,2.9452,2.94607,2.94314,2.94499,8750000.0
2009-01-08 03:43:00,2.94692,2.94767,2.94217,2.94217,9880000.0
2009-01-08 03:44:00,2.9454,2.94619,2.94402,2.94619,5500000.0
2009-01-08 03:45:00,2.94588,2.94658,2.94431,2.94431,6750000.0
2009-01-08 03:46:00,2.94605,2.94643,2.94427,2.9456,7250000.0
2009-01-08 03:47:00,2.94523,2.94849,2.94414,2.94549,7750000.0
2009-01-08 03:48:00,2.94892,2.94998,2.94535,2.94578,10250000.0
2009-01-08 03:49:00,2.94997,2.95075,2.94858,2.94991,6500000.0
2009-01-08 03:50:00,2.94352,2.95022,2.94352,2.94835,5250000.0
2009-01-08 03:51:00,2.94568,2.9509,2.94568,2.9509,10000000.0
2009-01-08 03:52:00,2.94577,2.94958,2.94517,2.94576,7880000.0
2009-01-08 03:53:00,2.94646,2.94947,2.94646,2.94743,7500000.0
2009-01-08 03:54:00,2.94614,2.94943,2.94296,2.94943,6750000.0
2009-01-08 03:55:00,2.94828,2.94989,2.94617,2.94669,11250000.0
2009-01-08 03:56:00,2.94727,2.94983,2.94429,2.94983,6630000.0
2009-01-08 03:57:00,2.94899,2.94975,2.94407,2.94975,6500000.0
2009-01-08 03:58:00,2.94939,2.94996,2.947,2.94787,7880000.0
2009-01-08 03:59:00,2.95056,2.95069,2.94835,2.94868,7250000.0
2009-01-08 04:00:00,2.9529,2.9529,2.94568,2.94981,12500000.0
2009-01-08 04:01:00,2.95048,2.95199,2.94889,2.94889,7500000.0
2009-01-08 04:02:00,2.94977,2.95109,2.94841,2.94841,6000000.0
2009-01-08 04:03:00,2.95099,2.95173,2.94615,2.94615,7000000.0
2009-01-08 04:04:00,2.94751,2.95127,2.94675,2.94705,5500000.0
2009-01-08 04:05:00,2.95134,2.9516,2.94861,2.9516,7750000.0
2009-01-08 04:06:00,2.94764,2.95114,2.94759,2.94759,7500000.0
2009-01-08 04:07:00,2.94926,2.95121,2.94754,2.94771,5250000.0
2009-01-08 04:08:00,2.94839,2.95237,2.94622,2.94818,9750000.0
2009-01-08 04:09:00,2.9517,2.9517,2.94801,2.95062,8500000.0
2009-01-08 04:10:00,2.94839,2.95184,2.94534,2.94852,7000000.0
2009-01-08 04:11:00,2.9451,2.95155,2.9451,2.95155,11130000.0
2009-01-08 04:12:00,2.94921,2.95102,2.94641,2.94763,5630000.0
2009-01-08 04:13:00,2.94937,2.95302,2.94823,2.95103,15750000.0
2009-01-08 04:14:00,2.95292,2.95292,2.94828,2.95162,7380000.0
2009-01-08 04:15:00,2.94864,2.95111,2.9473,2.9473,9000000.0
2009-01-08 04:16:00,2.95129,2.95129,2.94643,2.94745,9380000.0
2009-01-08 04:17:00,2.94709,2.94984,2.94697,2.94725,6250000.0
2009-01-08 04:18:00,2.94687,2.94902,2.94505,2.94629,14000000.0
2009-01-08 04:19:00,2.94972,2.94972,2.94502,2.94858,12000000.0
2009-01-08 04:20:00,2.94826,2.94858,2.94235,2.94858,6750000.0
2009-01-08 04:21:00,2.94622,2.94874,2.9448,2.94864,7750000.0
2009-01-08 04:22:00,2.94916,2.94978,2.94442,2.9458,9250000.0
2009-01-08 04:23:00,2.94963,2.95016,2.94416,2.95016,13000000.0
2009-01-08 04:24:00,2.94919,2.94919,2.94484,2.94763,7500000.0
2009-01-08 04:25:00,2.94977,2.95016,2.94519,2.94868,6000000.0
2009-01-08 04:26:00,2.94623,2.94943,2.94623,2.94679,7500000.0
2009-01-08 04:27:00,2.94743,2.95002,2.94698,2.95002,8000000.0
2009-01-08 04:28:00,2.9501,2.95041,2.94648,2.94857,11000000.0
2009-01-08 04:29:00,2.95077,2.95077,2.94775,2.95022,6250000.0
2009-01-08 04:30:00,2.94636,2.95028,2.94399,2.95028,13750000.0
2009-01-08 04:31:00,2.94676,2.94886,2.94477,2.94477,10250000.0
2009-01-08 04:32:00,2.94788,2.94838,2.94506,2.94819,5630000.0
2009-01-08 04:33:00,2.94572,2.94779,2.94179,2.94777,8000000.0
2009-01-08 04:34:00,2.94466,2.94754,2.94104,2.94129,12760000.0
2009-01-08 04:35:00,2.94869,2.94869,2.94254,2.94835,9750000.0
2009-01-08 04:36:00,2.94863,2.94863,2.94379,2.94503,10750000.0
2009-01-08 04:37:00,2.94835,2.94835,2.94499,2.94733,11500000.0
2009-01-08 04:38:00,2.94845,2.94845,2.94514,2.94514,7500000.0
2009-01-08 04:39:00,2.94907,2.94916,2.94337,2.94562,7250000.0
2009-01-08 04:40:00,2.94843,2.94843,2.94332,2.94639,11250000.0
2009-01-08 04:41:00,2.9463,2.95028,2.94278,2.95028,12000000.0
2009-01-08 04:42:00,2.94748,2.94925,2.94369,2.94369,10500000.0
2009-01-08 04:43:00,2.94852,2.95057,2.94665,2.95057,8250000.0
2009-01-08 04:44:00,2.94848,2.95053,2.94792,2.94792,10500000.0
2009-01-08 04:45:00,2.95144,2.95144,2.94412,2.94958,6750000.0
2009-01-08 04:46:00,2.9488,2.95055,2.94605,2.95026,11250000.0
2009-01-08 04:47:00,2.94995,2.95073,2.94475,2.94851,9750000.0
2009-01-08 04:48:00,2.94856,2.94994,2.94269,2.94269,5500000.0
2009-01-08 04:49:00,2.94749,2.94862,2.94387,2.94862,11000000.0
2009-01-08 04:50:00,2.94662,2.9516,2.94662,2.9481,9500000.0
2009-01-08 04:51:00,2.95039,2.95039,2.94573,2.94645,6500000.0
2009-01-08 04:52:00,2.95014,2.95014,2.9453,2.94923,5630000.0
2009-01-08 04:53:00,2.94956,2.9502,2.9459,2.9502,9250000.0
2009-01-08 04:54:00,2.94963,2.95076,2.94586,2.95076,8130000.0
2009-01-08 04:55:00,2.95106,2.95106,2.94437,2.94812,6000000.0
2009-01-08 04:56:00,2.95189,2.95189,2.94733,2.94747,5500000.0
2009-01-08 04:57:00,2.94682,2.951,2.94529,2.95042,9380000.0
2009-01-08 04:58:00,2.94696,2.94962,2.94366,2.94366,7750000.0
2009-01-08 04:59:00,2.94733,2.94891,2.94567,2.9477,11750000.0
2009-01-08 05:00:00,2.95024,2.95071,2.94533,2.94609,9880000.0
2009-01-08 05:01:00,2.9471,2.94871,2.94614,2.94614,7500000.0
2009-01-08 05:02:00,2.94742,2.95031,2.94633,2.95031,9250000.0
2009-01-08 05:03:00,2.94931,2.95017,2.94772,2.95017,8000000.0
2009-01-08 05:04:00,2.94997,2.94997,2.94427,2.94457,14750000.0
2009-01-08 05:05:00,2.94687,2.94915,2.94268,2.94798,12880000.0
2009-01-08 05:06:00,2.9475,2.94998,2.94279,2.94998,12750000.0
2009-01-08 05:07:00,2.94949,2.94966,2.94702,2.94966,7250000.0
2009-01-08 05:08:00,2.94416,2.94887,2.94416,2.94887,9500000.0
2009-01-08 05:09:00,2.94647,2.94901,2.94461,2.94574,13000000.0
2009-01-08 05:10:00,2.94624,2.94924,2.94606,2.94924,7250000.0
2009-01-08 05:11:00,2.9495,2.9495,2.94701,2.94701,8000000.0
2009-01-08 05:12:00,2.94586,2.94922,2.94571,2.94922,10750000.0
2009-01-08 05:13:00,2.9474,2.9486,2.94299,2.94299,7010000.0
2009-01-08 05:14:00,2.94505,2.94892,2.94503,2.9471,10000000.0
2009-01-08 05:15:00,2.94867,2.94875,2.94482,2.9477,6380000.0
2009-01-08 05:16:00,2.94869,2.95026,2.94537,2.95026,14130000.0
2009-01-08 05:17:00,2.94667,2.94969,2.94647,2.94969,8750000.0
2009-01-08 05:18:00,2.94823,2.94958,2.94491,2.94491,8000000.0
2009-01-08 05:19:00,2.94788,2.94864,2.94681,2.94681,6880000.0
2009-01-08 05:20:00,2.94878,2.94878,2.94454,2.94552,14500000.0
2009-01-08 05:21:00,2.94929,2.9493,2.94413,2.9493,15250000.0
2009-01-08 05:22:00,2.94883,2.94937,2.94637,2.94637,8750000.0
2009-01-08 05:23:00,2.94938,2.94938,2.94497,2.94794,8000000.0
2009-01-08 05:24:00,2.94788,2.94955,2.94397,2.94625,10250000.0
2009-01-08 05:25:00,2.94891,2.94998,2.94447,2.9477,7000000.0
2009-01-08 05:26:00,2.94971,2.94971,2.9439,2.94753,9630000.0
2009-01-08 05:27:00,2.94897,2.94897,2.94532,2.94695,9010000.0
2009-01-08 05:28:00,2.94651,2.94876,2.94566,2.94844,5500000.0
2009-01-08 05:29:00,2.94531,2.94839,2.9444,2.94823,8500000.0
2009-01-08 05:30:00,2.94587,2.94724,2.9422,2.94694,5500000.0
2009-01-08 05:31:00,2.94563,2.94885,2.94563,2.94853,7750000.0
2009-01-08 05:32:00,2.94824,2.94845,2.94442,2.94845,9000000.0
2009-01-08 05:33:00,2.94764,2.9489,2.94737,2.9489,6880000.0
2009-01-08 05:34:00,2.94685,2.94924,2.94367,2.94924,6000000.0
2009-01-08 05:35:00,2.94613,2.9488,2.94441,2.94758,9750000.0
2009-01-08 05:36:00,2.9476,2.9476,2.94622,2.94649,7500000.0
2009-01-08 05:37:00,2.9482,2.95003,2.94784,2.94926,5500000.0
2009-01-08 05:38:00,2.94773,2.9503,2.94603,2.94962,19250000.0
2009-01-08 05:39:00,2.94819,2.94995,2.94343,2.94792,9500000.0
2009-01-08 05:40:00,2.94981,2.94981,2.9476,2.94762,5750000.0
2009-01-08 05:41:00,2.94793,2.94894,2.94605,2.94779,7000000.0
2009-01-08 05:42:00,2.94848,2.94848,2.94077,2.94827,10500000.0
2009-01-08 05:43:00,2.94762,2.94762,2.94292,2.94676,8000000.0
2009-01-08 05:44:00,2.94348,2.94984,2.94335,2.94984,9750000.0
2009-01-08 05:45:00,2.94907,2.94907,2.94688,2.94857,11250000.0
2009-01-08 05:46:00,2.94663,2.94933,2.94663,2.94724,8380000.0
2009-01-08 05:47:00,2.94934,2.94934,2.94764,2.94764,5500000.0
2009-01-08 05:48:00,2.94517,2.9498,2.94508,2.9498,8750000.0
2009-01-08 05:49:00,2.94696,2.9497,2.94679,2.94679,6250000.0
2009-01-08 05:50:00,2.94856,2.95031,2.94364,2.94519,6630000.0
2009-01-08 05:51:00,2.95003,2.95007,2.94704,2.94992,11250000.0
2009-01-08 05:52:00,2.94941,2.95017,2.94553,2.95017,7250000.0
2009-01-08 05:53:00,2.9505,2.95097,2.94666,2.95088,10250000.0
2009-01-08 05:54:00,2.95026,2.95114,2.94988,2.95034,6000000.0
2009-01-08 05:55:00,2.94919,2.94919,2.94426,2.94886,6250000.0
2009-01-08 05:56:00,2.94976,2.94997,2.94606,2.94866,13250000.0
2009-01-08 05:57:00,2.95004,2.95054,2.94497,2.94497,6250000.0
2009-01-08 05:58:00,2.94842,2.95043,2.94842,2.94859,5250000.0
2009-01-08 05:59:00,2.94714,2.94977,2.94714,2.94852,6500000.0
2009-01-08 06:00:00,2.94561,2.95009,2.94561,2.94928,8500000.0
2009-01-08 06:01:00,2.94906,2.95008,2.94699,2.95008,8750000.0
2009-01-08 06:02:00,2.94839,2.94992,2.94575,2.94847,12630000.0
2009-01-08 06:03:00,2.94697,2.9499,2.94676,2.9499,7500000.0
2009-01-08 06:04:00,2.9415,2.94797,2.9415,2.94609,7750000.0
2009-01-08 06:05:00,2.94917,2.94975,2.94585,2.94875,9250000.0
2009-01-08 06:06:00,2.94615,2.94951,2.94615,2.94812,9500000.0
2009-01-08 06:07:00,2.94778,2.94873,2.94471,2.94661,6750000.0
2009-01-08 06:08:00,2.94608,2.94971,2.94608,2.94739,9250000.0
2009-01-08 06:09:00,2.9482,2.9482,2.94191,2.94617,11000000.0
2009-01-08 06:10:00,2.94702,2.94702,2.94353,2.94584,6500000.0
2009-01-08 06:11:00,2.9458,2.94702,2.94468,2.94687,11500000.0
2009-01-08 06:12:00,2.94521,2.94724,2.94366,2.94366,7250000.0
2009-01-08 06:13:00,2.94777,2.94777,2.94554,2.94554,11000000.0
2009-01-08 06:14:00,2.94579,2.94751,2.94318,2.94751,10750000.0
2009-01-08 06:15:00,2.94634,2.94747,2.94264,2.94531,6500000.0
2009-01-08 06:16:00,2.94741,2.94741,2.9435,2.94552,15880000.0
2009-01-08 06:17:00,2.94579,2.9465,2.94433,2.94576,7250000.0
2009-01-08 06:18:00,2.94614,2.94641,2.94197,2.94496,7500000.0
2009-01-08 06:19:00,2.94439,2.9457,2.9422,2.94408,11250000.0
2009-01-08 06:20:00,2.94382,2.94566,2.94063,2.94396,14500000.0
2009-01-08 06:21:00,2.94473,2.94473,2.93976,2.93976,13500000.0
2009-01-08 06:22:00,2.944,2.94509,2.9406,2.94509,13380000.0
2009-01-08 06:23:00,2.94105,2.94516,2.94105,2.94516,5750000.0
2009-01-08 06:24:00,2.94113,2.94608,2.94113,2.9439,11500000.0
2009-01-08 06:25:00,2.94773,2.94773,2.94367,2.947,9500000.0
2009-01-08 06:26:00,2.9458,2.94792,2.94343,2.94645,8500000.0
2009-01-08 06:27:00,2.9469,2.94731,2.94392,2.94674,8500000.0
2009-01-08 06:28:00,2.94765,2.94765,2.9421,2.94701,5500000.0
2009-01-08 06:29:00,2.94721,2.94725,2.94291,2.94649,9250000.0
2009-01-08 06:30:00,2.94511,2.94565,2.94104,2.94104,12750000.0
2009-01-08 06:31:00,2.94531,2.94749,2.94375,2.94375,8880000.0
2009-01-08 06:32:00,2.94548,2.94593,2.94189,2.94471,9500000.0
2009-01-08 06:33:00,2.94516,2.94593,2.94175,2.94362,6500000.0
2009-01-08 06:34:00,2.94429,2.94429,2.94237,2.94237,11250000.0
2009-01-08 06:35:00,2.94225,2.94445,2.94215,2.94445,6630000.0
2009-01-08 06:36:00,2.94053,2.94565,2.94053,2.94479,8750000.0
2009-01-08 06:37:00,2.94592,2.94592,2.93987,2.94313,13380000.0
2009-01-08 06:38:00,2.94213,2.94522,2.94116,2.94361,9380000.0
2009-01-08 06:39:00,2.94508,2.94557,2.94308,2.94557,9500000.0
2009-01-08 06:40:00,2.94442,2.94669,2.94376,2.94669,6750000.0
2009-01-08 06:41:00,2.94468,2.94533,2.94093,2.94513,8000000.0
2009-01-08 06:42:00,2.94472,2.94542,2.94083,2.94542,8500000.0
2009-01-08 06:43:00,2.94402,2.94487,2.94221,2.94317,12630000.0
2009-01-08 06:44:00,2.94379,2.94408,2.94172,2.94377,7750000.0
2009-01-08 06:45:00,2.94316,2.94316,2.93946,2.93946,13000000.0
2009-01-08 06:46:00,2.94364,2.94364,2.93882,2.94172,7750000.0
2009-01-08 06:47:00,2.94479,2.94479,2.93857,2.94327,13500000.0
2009-01-08 06:48:00,2.94229,2.94483,2.93918,2.93918,9380000.0
2009-01-08 06:49:00,2.94301,2.94399,2.93866,2.94397,11500000.0
2009-01-08 06:50:00,2.94072,2.94262,2.93711,2.93711,7500000.0
2009-01-08 06:51:00,2.94201,2.94265,2.94136,2.94186,6250000.0
2009-01-08 06:52:00,2.94298,2.94335,2.94116,2.94171,9000000.0
2009-01-08 06:53:00,2.94131,2.94214,2.93788,2.94073,10380000.0
2009-01-08 06:54:00,2.9407,2.9411,2.93393,2.9411,10250000.0
2009-01-08 06:55:00,2.94175,2.94175,2.9362,2.94135,19630000.0
2009-01-08 06:56:00,2.94086,2.94155,2.93653,2.93987,6250000.0
2009-01-08 06:57:00,2.94094,2.94303,2.93948,2.94138,13000000.0
2009-01-08 06:58:00,2.93855,2.94359,2.93855,2.94168,5500000.0
2009-01-08 06:59:00,2.94087,2.94179,2.94053,2.94078,6750000.0
2009-01-08 07:00:00,2.94216,2.9428,2.9406,2.94109,5500000.0
2009-01-08 07:01:00,2.94241,2.94294,2.93944,2.94035,9500000.0
2009-01-08 07:02:00,2.94369,2.94369,2.9387,2.94095,10880000.0
2009-01-08 07:03:00,2.94326,2.94429,2.9402,2.94179,8130000.0
2009-01-08 07:04:00,2.94248,2.94319,2.93907,2.94226,9000000.0
2009-01-08 07:05:00,2.93961,2.94481,2.93888,2.93888,12750000.0
2009-01-08 07:06:00,2.94278,2.94328,2.9401,2.94251,5750000.0
2009-01-08 07:07:00,2.93998,2.94307,2.93998,2.9427,8880000.0
2009-01-08 07:08:00,2.94167,2.94248,2.93999,2.94248,11130000.0
2009-01-08 07:09:00,2.94155,2.94263,2.93995,2.94092,11250000.0
2009-01-08 07:10:00,2.94088,2.94237,2.93699,2.94047,10250000.0
2009-01-08 07:11:00,2.94101,2.94205,2.93977,2.94124,10500000.0
2009-01-08 07:12:00,2.93899,2.94313,2.93899,2.94067,11500000.0
2009-01-08 07:13:00,2.94079,2.94259,2.93831,2.93831,9000000.0
2009-01-08 07:14:00,2.9426,2.94347,2.94187,2.94335,5250000.0
2009-01-08 07:15:00,2.94273,2.94381,2.93857,2.93857,6630000.0
2009-01-08 07:16:00,2.94027,2.94382,2.94027,2.94213,6750000.0
2009-01-08 07:17:00,2.94161,2.94241,2.93741,2.93887,7880000.0
2009-01-08 07:18:00,2.94145,2.94271,2.94063,2.94103,14630000.0
2009-01-08 07:19:00,2.93931,2.94256,2.93803,2.93803,8000000.0
2009-01-08 07:20:00,2.93912,2.94215,2.93912,2.94062,6250000.0
2009-01-08 07:21:00,2.94141,2.94253,2.93841,2.94046,10000000.0
2009-01-08 07:22:00,2.94187,2.942,2.93636,2.9394,8500000.0
2009-01-08 07:23:00,2.94202,2.94288,2.94107,2.94242,11000000.0
2009-01-08 07:24:00,2.94254,2.94254,2.93811,2.93811,11750000.0
2009-01-08 07:25:00,2.94347,2.94368,2.93888,2.94243,14000000.0
2009-01-08 07:26:00,2.94093,2.94449,2.94042,2.94042,9250000.0
2009-01-08 07:27:00,2.93931,2.94425,2.93931,2.94308,12750000.0
2009-01-08 07:28:00,2.94263,2.94401,2.93845,2.93917,12000000.0
2009-01-08 07:29:00,2.94342,2.94352,2.94101,2.94219,11000000.0
2009-01-08 07:30:00,2.94361,2.94496,2.93994,2.93994,10750000.0
2009-01-08 07:31:00,2.9447,2.9447,2.94128,2.94408,21750000.0
2009-01-08 07:32:00,2.94419,2.94564,2.9408,2.94424,6750000.0
2009-01-08 07:33:00,2.94522,2.94522,2.94173,2.94291,6250000.0
2009-01-08 07:34:00,2.94151,2.9453,2.94151,2.94377,9250000.0
2009-01-08 07:35:00,2.94292,2.94504,2.94029,2.94377,8500000.0
2009-01-08 07:36:00,2.94122,2.94382,2.94113,2.94161,6750000.0
2009-01-08 07:37:00,2.94285,2.94463,2.94153,2.94153,8250000.0
2009-01-08 07:38:00,2.94267,2.94452,2.93949,2.94354,11500000.0
2009-01-08 07:39:00,2.94133,2.94475,2.94133,2.9436,5500000.0
2009-01-08 07:40:00,2.94332,2.94492,2.94145,2.94389,8000000.0
2009-01-08 07:41:00,2.94107,2.94378,2.94001,2.94242,11130000.0
2009-01-08 07:42:00,2.94022,2.94264,2.93875,2.94201,9250000.0
2009-01-08 07:43:00,2.94331,2.94516,2.94129,2.94427,9130000.0
2009-01-08 07:44:00,2.9405,2.9451,2.9405,2.94483,17750000.0
2009-01-08 07:45:00,2.94045,2.94418,2.94045,2.94308,8000000.0
2009-01-08 07:46:00,2.93885,2.9446,2.93885,2.94016,8500000.0
2009-01-08 07:47:00,2.94183,2.94373,2.94183,2.94239,11250000.0
2009-01-08 07:48:00,2.94522,2.94522,2.93998,2.94316,9250000.0
2009-01-08 07:49:00,2.9415,2.94351,2.93923,2.94048,6750000.0
2009-01-08 07:50:00,2.94448,2.94456,2.94052,2.94456,10390000.0
2009-01-08 07:51:00,2.94073,2.9439,2.94073,2.94325,8500000.0
2009-01-08 07:52:00,2.94317,2.94403,2.93975,2.94403,7500000.0
2009-01-08 07:53:00,2.94401,2.94521,2.9409,2.94521,6250000.0
2009-01-08 07:54:00,2.94412,2.94886,2.94186,2.94726,10750000.0
2009-01-08 07:55:00,2.94698,2.94749,2.94523,2.94523,6000000.0
2009-01-08 07:56:00,2.94612,2.94773,2.9456,2.94641,11500000.0
2009-01-08 07:57:00,2.94664,2.94664,2.94054,2.94448,8000000.0
2009-01-08 07:58:00,2.94605,2.9463,2.94248,2.94486,9500000.0
2009-01-08 07:59:00,2.94387,2.94637,2.94279,2.94397,13750000.0
2009-01-08 08:00:00,2.9459,2.94715,2.94083,2.94571,5500000.0
2009-01-08 08:01:00,2.94336,2.94651,2.9403,2.94508,11500000.0
2009-01-08 08:02:00,2.94584,2.94584,2.94123,2.94256,11000000.0
2009-01-08 08:03:00,2.9448,2.94596,2.94224,2.94435,12750000.0
2009-01-08 08:04:00,2.94513,2.9462,2.94163,2.94597,13880000.0
2009-01-08 08:05:00,2.94492,2.94653,2.9425,2.94519,13880000.0
2009-01-08 08:06:00,2.95029,2.95496,2.94893,2.95496,10250000.0
2009-01-08 08:07:00,2.95445,2.95553,2.94848,2.94848,7000000.0
2009-01-08 08:08:00,2.95615,2.95615,2.95016,2.95016,5500000.0
2009-01-08 08:09:00,2.94621,2.94974,2.9427,2.94596,6880000.0
2009-01-08 08:10:00,2.94124,2.95042,2.94124,2.94666,8250000.0
2009-01-08 08:11:00,2.9511,2.9511,2.94181,2.95045,7500000.0
2009-01-08 08:12:00,2.9474,2.95008,2.94735,2.95008,9250000.0
2009-01-08 08:13:00,2.94475,2.94998,2.94475,2.94803,10130000.0
2009-01-08 08:14:00,2.9465,2.94976,2.94294,2.94976,8250000.0
2009-01-08 08:15:00,2.9448,2.94822,2.94442,2.94561,6000000.0
2009-01-08 08:16:00,2.94388,2.94859,2.94008,2.94859,7750000.0
2009-01-08 08:17:00,2.94436,2.94837,2.94191,2.94837,11000000.0
2009-01-08 08:18:00,2.94007,2.94901,2.93975,2.9445,10000000.0
2009-01-08 08:19:00,2.94785,2.94898,2.94495,2.94898,9250000.0
2009-01-08 08:20:00,2.9479,2.9479,2.94169,2.94169,8630000.0
2009-01-08 08:21:00,2.94572,2.94572,2.94037,2.94037,7000000.0
2009-01-08 08:22:00,2.94636,2.94636,2.94162,2.94432,15500000.0
2009-01-08 08:23:00,2.94577,2.94577,2.94016,2.94058,13750000.0
2009-01-08 08:24:00,2.94593,2.94593,2.94123,2.94123,5250000.0
2009-01-08 08:25:00,2.9451,2.9451,2.93769,2.94031,9750000.0
2009-01-08 08:26:00,2.94408,2.94488,2.93707,2.94488,10500000.0
2009-01-08 08:27:00,2.94447,2.94616,2.9404,2.94616,6000000.0
2009-01-08 08:28:00,2.94321,2.94534,2.94066,2.94525,8250000.0
2009-01-08 08:29:00,2.94382,2.94854,2.94382,2.94782,9000000.0
2009-01-08 08:30:00,2.94634,2.94979,2.94518,2.94967,14880000.0
2009-01-08 08:31:00,2.95044,2.95044,2.9448,2.95016,8500000.0
2009-01-08 08:32:00,2.94658,2.9489,2.93891,2.94568,8250000.0
2009-01-08 08:33:00,2.94824,2.94844,2.94022,2.94256,8630000.0
2009-01-08 08:34:00,2.94352,2.94613,2.94037,2.94278,5250000.0
2009-01-08 08:35:00,2.94541,2.94541,2.93934,2.94442,11250000.0
2009-01-08 08:36:00,2.94759,2.94798,2.9427,2.94702,8500000.0
2009-01-08 08:37:00,2.94478,2.94687,2.94072,2.94687,8250000.0
2009-01-08 08:38:00,2.94631,2.94773,2.94293,2.94721,9000000.0
2009-01-08 08:39:00,2.94763,2.94826,2.94352,2.94458,7380000.0
2009-01-08 08:40:00,2.94553,2.94817,2.94105,2.94105,7750000.0
2009-01-08 08:41:00,2.94182,2.94534,2.94146,2.94194,6750000.0
2009-01-08 08:42:00,2.94578,2.94635,2.93917,2.94547,9000000.0
2009-01-08 08:43:00,2.94693,2.94693,2.94023,2.94517,9250000.0
2009-01-08 08:44:00,2.94519,2.94625,2.94061,2.9428,5750000.0
2009-01-08 08:45:00,2.94569,2.94569,2.93954,2.94181,12000000.0
2009-01-08 08:46:00,2.9459,2.94847,2.93995,2.94847,11500000.0
2009-01-08 08:47:00,2.94882,2.94882,2.93896,2.93896,9250000.0
2009-01-08 08:48:00,2.94351,2.9458,2.93864,2.94543,12380000.0
2009-01-08 08:49:00,2.94556,2.94691,2.94142,2.9416,11750000.0
2009-01-08 08:50:00,2.9448,2.94604,2.94288,2.94288,5750000.0
2009-01-08 08:51:00,2.94899,2.949,2.9393,2.94643,10250000.0
2009-01-08 08:52:00,2.9425,2.94968,2.9425,2.94968,8000000.0
2009-01-08 08:53:00,2.94796,2.95092,2.94247,2.95092,18250000.0
2009-01-08 08:54:00,2.94723,2.94992,2.94514,2.94992,6500000.0
2009-01-08 08:55:00,2.94802,2.95068,2.94384,2.94952,10880000.0
2009-01-08 08:56:00,2.9491,2.94932,2.9446,2.94849,8250000.0
2009-01-08 08:57:00,2.94631,2.94671,2.94177,2.94458,7000000.0
2009-01-08 08:58:00,2.94394,2.94445,2.9369,2.94332,9250000.0
2009-01-08 08:59:00,2.94425,2.94525,2.94114,2.94365,9000000.0
2009-01-08 09:00:00,2.9439,2.94733,2.94125,2.94733,6250000.0
2009-01-08 09:01:00,2.9475,2.94823,2.94025,2.94686,10500000.0
2009-01-08 09:02:00,2.94714,2.94767,2.94293,2.9441,9130000.0
2009-01-08 09:03:00,2.94752,2.94913,2.94201,2.94913,11000000.0
2009-01-08 09:04:00,2.9476,2.94889,2.9428,2.94704,5250000.0
2009-01-08 09:05:00,2.94525,2.94806,2.94318,2.94756,8500000.0
2009-01-08 09:06:00,2.94907,2.95056,2.94396,2.95056,8750000.0
2009-01-08 09:07:00,2.95112,2.95203,2.94333,2.95076,11250000.0
2009-01-08 09:08:00,2.94981,2.95135,2.94024,2.94024,8750000.0
2009-01-08 09:09:00,2.95055,2.95055,2.94477,2.94933,5500000.0
2009-01-08 09:10:00,2.95205,2.95219,2.94428,2.95107,13000000.0
2009-01-08 09:11:00,2.94977,2.95168,2.94413,2.94413,10000000.0
2009-01-08 09:12:00,2.94584,2.94832,2.94466,2.94832,5250000.0
2009-01-08 09:13:00,2.94979,2.95117,2.94667,2.95055,5750000.0
2009-01-08 09:14:00,2.95239,2.95363,2.94919,2.95227,8250000.0
2009-01-08 09:15:00,2.95117,2.95292,2.94745,2.95042,8880000.0
2009-01-08 09:16:00,2.95462,2.95462,2.9495,2.95131,8000000.0
2009-01-08 09:17:00,2.95338,2.9534,2.94699,2.95114,12500000.0
2009-01-08 09:18:00,2.95588,2.95905,2.95302,2.95849,9000000.0
2009-01-08 09:19:00,2.95815,2.9611,2.95508,2.95508,9750000.0
2009-01-08 09:20:00,2.95504,2.95607,2.95321,2.95475,14380000.0
2009-01-08 09:21:00,2.95197,2.95529,2.95197,2.95393,9500000.0
2009-01-08 09:22:00,2.95444,2.95617,2.95208,2.95341,12000000.0
2009-01-08 09:23:00,2.95488,2.95488,2.95178,2.95378,7500000.0
2009-01-08 09:24:00,2.9548,2.95767,2.95059,2.95535,12750000.0
2009-01-08 09:25:00,2.95741,2.95741,2.95548,2.95584,9000000.0
2009-01-08 09:26:00,2.95756,2.95756,2.95184,2.95317,13000000.0
2009-01-08 09:27:00,2.95211,2.95581,2.95211,2.95579,10380000.0
2009-01-08 09:28:00,2.95328,2.95347,2.95104,2.9533,13000000.0
2009-01-08 09:29:00,2.95312,2.95348,2.94912,2.95155,17750000.0
2009-01-08 09:30:00,2.95199,2.95261,2.94572,2.94764,7750000.0
2009-01-08 09:31:00,2.95059,2.95096,2.9486,2.94908,8630000.0
2009-01-08 09:32:00,2.95158,2.95252,2.94883,2.95252,8500000.0
2009-01-08 09:33:00,2.95269,2.95452,2.94968,2.95452,6250000.0
2009-01-08 09:34:00,2.95469,2.95544,2.95371,2.95499,9500000.0
2009-01-08 09:35:00,2.95542,2.9627,2.95459,2.9598,6000000.0
2009-01-08 09:36:00,2.96257,2.96851,2.96257,2.96808,12750000.0
2009-01-08 09:37:00,2.96798,2.97332,2.96798,2.96995,7130000.0
2009-01-08 09:38:00,2.97135,2.97149,2.96604,2.97001,12750000.0
2009-01-08 09:39:00,2.97195,2.97195,2.96502,2.97102,10750000.0
2009-01-08 09:40:00,2.9683,2.97003,2.96601,2.96998,11500000.0
2009-01-08 09:41:00,2.96815,2.96931,2.96324,2.96544,5750000.0
2009-01-08 09:42:00,2.96958,2.97326,2.96476,2.9719,9630000.0
2009-01-08 09:43:00,2.97491,2.97491,2.96855,2.97224,6250000.0
2009-01-08 09:44:00,2.97426,2.97934,2.97354,2.97934,7880000.0
2009-01-08 09:45:00,2.9772,2.98133,2.97518,2.9791,10750000.0
2009-01-08 09:46:00,2.97849,2.9804,2.97738,2.97955,9000000.0
2009-01-08 09:47:00,2.97814,2.98087,2.97697,2.97951,7500000.0
2009-01-08 09:48:00,2.97817,2.98695,2.97772,2.98385,9250000.0
2009-01-08 09:49:00,2.98196,2.98196,2.97832,2.98077,6500000.0
2009-01-08 09:50:00,2.98055,2.98188,2.97821,2.98137,6250000.0
2009-01-08 09:51:00,2.97758,2.98128,2.97601,2.97601,8500000.0
2009-01-08 09:52:00,2.97574,2.97903,2.97398,2.97865,9250000.0
2009-01-08 09:53:00,2.97846,2.98234,2.97819,2.97905,9000000.0
2009-01-08 09:54:00,2.97938,2.98199,2.97835,2.98199,10500000.0
2009-01-08 09:55:00,2.98132,2.9829,2.97574,2.97879,10010000.0
2009-01-08 09:56:00,2.98064,2.98473,2.97953,2.98005,9880000.0
2009-01-08 09:57:00,2.97984,2.98047,2.97605,2.97956,14000000.0
2009-01-08 09:58:00,2.97492,2.9774,2.9697,2.97585,9000000.0
2009-01-08 09:59:00,2.97418,2.97714,2.97079,2.97456,8750000.0
2009-01-08 10:00:00,2.9738,2.97471,2.96589,2.97093,10880000.0
2009-01-08 10:01:00,2.97614,2.97672,2.97382,2.97509,7750000.0
2009-01-08 10:02:00,2.97717,2.97717,2.96969,2.97413,11880000.0
2009-01-08 10:03:00,2.97021,2.97157,2.96579,2.97117,11750000.0
2009-01-08 10:04:00,2.97029,2.97092,2.96676,2.96882,8500000.0
2009-01-08 10:05:00,2.96761,2.96967,2.96071,2.96805,10380000.0
2009-01-08 10:06:00,2.96639,2.96822,2.96545,2.96719,8500000.0
2009-01-08 10:07:00,2.9644,2.97137,2.9644,2.97044,9500000.0
2009-01-08 10:08:00,2.9718,2.9726,2.96656,2.97108,6250000.0
2009-01-08 10:09:00,2.97042,2.97111,2.96543,2.96763,13250000.0
2009-01-08 10:10:00,2.9682,2.97249,2.9682,2.97057,9130000.0
2009-01-08 10:11:00,2.96959,2.97225,2.96902,2.96902,5380000.0
2009-01-08 10:12:00,2.97384,2.97384,2.97126,2.97264,7250000.0
2009-01-08 10:13:00,2.97399,2.97627,2.97194,2.97285,7250000.0
2009-01-08 10:14:00,2.97873,2.97873,2.97228,2.97564,11630000.0
2009-01-08 10:15:00,2.97397,2.97756,2.97082,2.97593,9250000.0
2009-01-08 10:16:00,2.97446,2.97872,2.97446,2.978,5750000.0
2009-01-08 10:17:00,2.97787,2.9829,2.97787,2.98234,9500000.0
2009-01-08 10:18:00,2.97842,2.9839,2.97842,2.98233,6000000.0
2009-01-08 10:19:00,2.9818,2.98266,2.97954,2.98266,7500000.0
2009-01-08 10:20:00,2.98187,2.98472,2.97965,2.98111,11250000.0
2009-01-08 10:21:00,2.98524,2.98674,2.98181,2.98597,14250000.0
2009-01-08 10:22:00,2.98752,2.98752,2.98521,2.98561,9630000.0
2009-01-08 10:23:00,2.98824,2.99022,2.98681,2.99022,6250000.0
2009-01-08 10:24:00,2.98944,2.99017,2.98515,2.98936,7000000.0
2009-01-08 10:25:00,2.98945,2.9907,2.98707,2.98866,8500000.0
2009-01-08 10:26:00,2.9883,2.98857,2.98701,2.98814,5250000.0
2009-01-08 10:27:00,2.98755,2.98889,2.98179,2.98714,7000000.0
2009-01-08 10:28:00,2.98455,2.98845,2.98455,2.98731,12130000.0
2009-01-08 10:29:00,2.98714,2.9894,2.98694,2.98875,7500000.0
2009-01-08 10:30:00,2.98486,2.99088,2.98352,2.98434,8500000.0
2009-01-08 10:31:00,2.98917,2.99038,2.98297,2.98297,7000000.0
2009-01-08 10:32:00,2.98427,2.98591,2.98324,2.98374,7000000.0
2009-01-08 10:33:00,2.98704,2.98752,2.98116,2.98671,15750000.0
2009-01-08 10:34:00,2.98567,2.98663,2.9818,2.98238,8500000.0
2009-01-08 10:35:00,2.98492,2.98684,2.98203,2.98222,11000000.0
2009-01-08 10:36:00,2.98705,2.98781,2.98187,2.98384,12000000.0
2009-01-08 10:37:00,2.98649,2.98896,2.98348,2.98664,11750000.0
2009-01-08 10:38:00,2.9848,2.98872,2.9848,2.98869,6750000.0
2009-01-08 10:39:00,2.98649,2.98858,2.98564,2.98784,5500000.0
2009-01-08 10:40:00,2.98738,2.98738,2.97849,2.97849,10750000.0
2009-01-08 10:41:00,2.98214,2.98448,2.97827,2.97827,4880000.0
2009-01-08 10:42:00,2.98221,2.98267,2.98038,2.98164,7750000.0
2009-01-08 10:43:00,2.98221,2.98311,2.97973,2.98059,9130000.0
2009-01-08 10:44:00,2.98075,2.98075,2.97295,2.97646,11250000.0
2009-01-08 10:45:00,2.97794,2.97879,2.97269,2.97773,9750000.0
2009-01-08 10:46:00,2.9759,2.97665,2.97385,2.97547,9000000.0
2009-01-08 10:47:00,2.97658,2.97699,2.97222,2.97597,10750000.0
2009-01-08 10:48:00,2.97395,2.977,2.97361,2.97582,5250000.0
2009-01-08 10:49:00,2.97378,2.97378,2.96699,2.97009,11380000.0
2009-01-08 10:50:00,2.97042,2.97282,2.97002,2.97029,7250000.0
2009-01-08 10:51:00,2.97019,2.97487,2.96956,2.97257,12000000.0
2009-01-08 10:52:00,2.97547,2.976,2.97099,2.97106,6630000.0
2009-01-08 10:53:00,2.97178,2.97184,2.9695,2.971,5500000.0
2009-01-08 10:54:00,2.97105,2.9723,2.96647,2.96916,6500000.0
2009-01-08 10:55:00,2.96851,2.9694,2.96601,2.96764,10750000.0
2009-01-08 10:56:00,2.96674,2.96748,2.96295,2.96573,8750000.0
2009-01-08 10:57:00,2.96578,2.96906,2.96276,2.96906,8250000.0
2009-01-08 10:58:00,2.96869,2.96893,2.966,2.96792,8250000.0
2009-01-08 10:59:00,2.96983,2.97006,2.96744,2.96996,6250000.0
2009-01-08 11:00:00,2.97099,2.97172,2.96949,2.97125,8630000.0
2009-01-08 11:01:00,2.97396,2.97596,2.96837,2.96985,12380000.0
2009-01-08 11:02:00,2.97249,2.97279,2.96899,2.97018,7880000.0
2009-01-08 11:03:00,2.96898,2.96994,2.96562,2.9684,9630000.0
2009-01-08 11:04:00,2.96821,2.97232,2.96574,2.97232,8250000.0
2009-01-08 11:05:00,2.97246,2.97246,2.96679,2.96812,11250000.0
2009-01-08 11:06:00,2.9695,2.9721,2.96681,2.96893,14500000.0
2009-01-08 11:07:00,2.97057,2.97057,2.96608,2.96844,8630000.0
2009-01-08 11:08:00,2.9693,2.9693,2.96367,2.9652,8750000.0
2009-01-08 11:09:00,2.96876,2.96949,2.96304,2.96607,6250000.0
2009-01-08 11:10:00,2.96478,2.9669,2.95583,2.95594,12000000.0
2009-01-08 11:11:00,2.95841,2.96178,2.95659,2.96036,5500000.0
2009-01-08 11:12:00,2.96435,2.96545,2.96144,2.96344,14380000.0
2009-01-08 11:13:00,2.96164,2.96164,2.95288,2.95946,9000000.0
2009-01-08 11:14:00,2.96079,2.96242,2.95917,2.95934,10750000.0
2009-01-08 11:15:00,2.96122,2.96256,2.95938,2.96256,9500000.0
2009-01-08 11:16:00,2.95899,2.965,2.95899,2.96212,13000000.0
2009-01-08 11:17:00,2.96121,2.96371,2.96006,2.96371,6250000.0
2009-01-08 11:18:00,2.96131,2.96487,2.96072,2.96264,11000000.0
2009-01-08 11:19:00,2.96277,2.96416,2.96157,2.96267,7500000.0
2009-01-08 11:20:00,2.95988,2.96225,2.95614,2.9605,10630000.0
2009-01-08 11:21:00,2.9623,2.9623,2.95032,2.95738,10760000.0
2009-01-08 11:22:00,2.96179,2.96179,2.95401,2.95553,9000000.0
2009-01-08 11:23:00,2.95782,2.96048,2.95534,2.95902,10500000.0
2009-01-08 11:24:00,2.96052,2.96309,2.95698,2.95888,15000000.0
2009-01-08 11:25:00,2.95973,2.95978,2.95387,2.95387,13130000.0
2009-01-08 11:26:00,2.95557,2.95557,2.95314,2.95551,8750000.0
2009-01-08 11:27:00,2.95515,2.95687,2.95054,2.95604,6750000.0
2009-01-08 11:28:00,2.9583,2.95872,2.95159,2.95348,7500000.0
2009-01-08 11:29:00,2.95698,2.95873,2.95439,2.95873,7760000.0
2009-01-08 11:30:00,2.95738,2.95939,2.95527,2.95852,6500000.0
2009-01-08 11:31:00,2.9584,2.95958,2.95682,2.95807,8750000.0
2009-01-08 11:32:00,2.95782,2.95873,2.95451,2.95724,13250000.0
2009-01-08 11:33:00,2.9571,2.95835,2.95427,2.95427,13380000.0
2009-01-08 11:34:00,2.95618,2.95799,2.95119,2.95627,5500000.0
2009-01-08 11:35:00,2.95148,2.95606,2.95148,2.95193,4880000.0
2009-01-08 11:36:00,2.95488,2.95568,2.9523,2.95568,8000000.0
2009-01-08 11:37:00,2.95432,2.95515,2.95224,2.95308,10250000.0
2009-01-08 11:38:00,2.94987,2.95255,2.94987,2.95075,5500000.0
2009-01-08 11:39:00,2.95145,2.95279,2.9495,2.95042,9880000.0
2009-01-08 11:40:00,2.94854,2.95067,2.94522,2.94717,10630000.0
2009-01-08 11:41:00,2.94813,2.94921,2.94371,2.94752,9750000.0
2009-01-08 11:42:00,2.94764,2.94788,2.94247,2.94406,12500000.0
2009-01-08 11:43:00,2.94364,2.94364,2.939,2.94325,10500000.0
2009-01-08 11:44:00,2.94158,2.94558,2.94087,2.94204,6250000.0
2009-01-08 11:45:00,2.94492,2.94492,2.94219,2.94373,9750000.0
2009-01-08 11:46:00,2.94322,2.94517,2.94031,2.94461,7750000.0
2009-01-08 11:47:00,2.9449,2.94553,2.9426,2.94385,8500000.0
2009-01-08 11:48:00,2.944,2.94455,2.94298,2.94385,4880000.0
2009-01-08 11:49:00,2.94495,2.94598,2.94141,2.94564,8500000.0
2009-01-08 11:50:00,2.94764,2.94764,2.94487,2.94688,6500000.0
2009-01-08 11:51:00,2.94568,2.94918,2.94415,2.94589,13380000.0
2009-01-08 11:52:00,2.94871,2.94932,2.94612,2.94764,11500000.0
2009-01-08 11:53:00,2.94946,2.94948,2.94559,2.94748,8500000.0
2009-01-08 11:54:00,2.95076,2.95155,2.94877,2.94968,6500000.0
2009-01-08 11:55:00,2.95259,2.95259,2.94691,2.95086,9250000.0
2009-01-08 11:56:00,2.95099,2.95155,2.94706,2.95057,7380000.0
2009-01-08 11:57:00,2.95065,2.95241,2.94682,2.95145,11000000.0
2009-01-08 11:58:00,2.95169,2.95195,2.94614,2.94782,6250000.0
2009-01-08 11:59:00,2.95068,2.95207,2.94971,2.95176,8000000.0
2009-01-08 12:00:00,2.95091,2.95511,2.95091,2.95448,12000000.0
2009-01-08 12:01:00,2.95527,2.95527,2.95175,2.95413,7250000.0
2009-01-08 12:02:00,2.95545,2.95898,2.95174,2.95898,8750000.0
2009-01-08 12:03:00,2.95764,2.95838,2.95424,2.95587,5250000.0
2009-01-08 12:04:00,2.95724,2.95724,2.95217,2.95676,8500000.0
2009-01-08 12:05:00,2.95503,2.95653,2.95047,2.95428,6000000.0
2009-01-08 12:06:00,2.95597,2.95661,2.95072,2.95107,8500000.0
2009-01-08 12:07:00,2.95656,2.95656,2.95374,2.95437,8250000.0
2009-01-08 12:08:00,2.95495,2.95516,2.95245,2.95245,15010000.0
2009-01-08 12:09:00,2.95462,2.95462,2.95023,2.95377,11250000.0
2009-01-08 12:10:00,2.95702,2.95702,2.94942,2.95512,11630000.0
2009-01-08 12:11:00,2.95481,2.95665,2.95014,2.95464,6500000.0
2009-01-08 12:12:00,2.95574,2.95775,2.95351,2.9556,6750000.0
2009-01-08 12:13:00,2.95241,2.95634,2.9514,2.95634,6000000.0
2009-01-08 12:14:00,2.9553,2.95799,2.95251,2.95778,10250000.0
2009-01-08 12:15:00,2.95511,2.95725,2.95366,2.95625,6250000.0
2009-01-08 12:16:00,2.95273,2.95782,2.95273,2.95563,12250000.0
2009-01-08 12:17:00,2.95763,2.95855,2.95301,2.958,9500000.0
2009-01-08 12:18:00,2.95859,2.95953,2.95392,2.95953,10380000.0
2009-01-08 12:19:00,2.95982,2.95982,2.95666,2.9575,6000000.0
2009-01-08 12:20:00,2.95872,2.96142,2.95517,2.96103,10000000.0
2009-01-08 12:21:00,2.96176,2.96363,2.95767,2.96127,9500000.0
2009-01-08 12:22:00,2.9623,2.96708,2.9623,2.96668,8130000.0
2009-01-08 12:23:00,2.96565,2.96673,2.96302,2.96616,8250000.0
2009-01-08 12:24:00,2.96643,2.96647,2.96236,2.96236,9750000.0
2009-01-08 12:25:00,2.96549,2.96699,2.96161,2.96285,7000000.0
2009-01-08 12:26:00,2.96376,2.96376,2.95692,2.9626,10010000.0
2009-01-08 12:27:00,2.96304,2.96469,2.96149,2.96469,7130000.0
2009-01-08 12:28:00,2.96103,2.96283,2.95763,2.96109,9000000.0
2009-01-08 12:29:00,2.96175,2.96233,2.9562,2.9562,11500000.0
2009-01-08 12:30:00,2.95939,2.96185,2.95864,2.95864,8250000.0
2009-01-08 12:31:00,2.96197,2.96926,2.96145,2.96892,6380000.0
2009-01-08 12:32:00,2.96884,2.96884,2.96292,2.9658,7750000.0
2009-01-08 12:33:00,2.96804,2.97021,2.96592,2.9692,6500000.0
2009-01-08 12:34:00,2.97197,2.97197,2.96722,2.96775,13250000.0
2009-01-08 12:35:00,2.96888,2.96888,2.96533,2.96621,10500000.0
2009-01-08 12:36:00,2.96756,2.96898,2.96318,2.96745,9250000.0
2009-01-08 12:37:00,2.96828,2.96961,2.96397,2.96397,12000000.0
2009-01-08 12:38:00,2.96943,2.96961,2.96466,2.96466,6750000.0
2009-01-08 12:39:00,2.96702,2.96782,2.96503,2.96623,6750000.0
2009-01-08 12:40:00,2.96478,2.96892,2.96478,2.96554,8250000.0
2009-01-08 12:41:00,2.96825,2.96825,2.96262,2.96262,7750000.0
2009-01-08 12:42:00,2.96702,2.96785,2.96461,2.96461,6250000.0
2009-01-08 12:43:00,2.96551,2.96655,2.963,2.96496,13750000.0
2009-01-08 12:44:00,2.96404,2.96404,2.95587,2.95877,7250000.0
2009-01-08 12:45:00,2.9583,2.96238,2.9576,2.96238,9000000.0
2009-01-08 12:46:00,2.95958,2.96161,2.95742,2.95867,8750000.0
2009-01-08 12:47:00,2.95871,2.96021,2.95604,2.96021,7500000.0
2009-01-08 12:48:00,2.96158,2.96257,2.95675,2.96006,10250000.0
2009-01-08 12:49:00,2.95908,2.95972,2.95644,2.95807,8000000.0
2009-01-08 12:50:00,2.95626,2.95801,2.9534,2.955,13630000.0
2009-01-08 12:51:00,2.95516,2.95542,2.94916,2.95313,8380000.0
2009-01-08 12:52:00,2.95362,2.95372,2.94966,2.94985,8250000.0
2009-01-08 12:53:00,2.95151,2.95419,2.95129,2.95348,10130000.0
2009-01-08 12:54:00,2.95215,2.95414,2.94975,2.95329,11000000.0
2009-01-08 12:55:00,2.95127,2.95611,2.95127,2.95368,8500000.0
2009-01-08 12:56:00,2.95143,2.95403,2.9478,2.95315,16250000.0
2009-01-08 12:57:00,2.95157,2.9548,2.94988,2.95435,9130000.0
2009-01-08 12:58:00,2.94961,2.95467,2.94961,2.95458,6000000.0
2009-01-08 12:59:00,2.95273,2.95598,2.95044,2.95356,9500000.0
2009-01-08 13:00:00,2.9557,2.95938,2.9557,2.95921,10250000.0
2009-01-08 13:01:00,2.95782,2.95916,2.95482,2.95482,8000000.0
2009-01-08 13:02:00,2.95482,2.95603,2.94938,2.95303,10250000.0
2009-01-08 13:03:00,2.95011,2.95564,2.95011,2.95564,14250000.0
2009-01-08 13:04:00,2.95685,2.95706,2.95463,2.95644,10500000.0
2009-01-08 13:05:00,2.95343,2.95733,2.95343,2.95733,13000000.0
2009-01-08 13:06:00,2.95433,2.95874,2.95433,2.95606,6130000.0
2009-01-08 13:07:00,2.95276,2.95844,2.95175,2.95633,13000000.0
2009-01-08 13:08:00,2.95921,2.9597,2.95699,2.95839,7130000.0
2009-01-08 13:09:00,2.95837,2.96101,2.95431,2.96033,5750000.0
2009-01-08 13:10:00,2.95925,2.96028,2.95808,2.95974,9000000.0
2009-01-08 13:11:00,2.95856,2.95943,2.9549,2.95818,9000000.0
2009-01-08 13:12:00,2.96005,2.96005,2.95546,2.95864,9250000.0
2009-01-08 13:13:00,2.95804,2.9592,2.9529,2.95487,8000000.0
2009-01-08 13:14:00,2.95189,2.95612,2.94904,2.95612,7010000.0
2009-01-08 13:15:00,2.95496,2.95712,2.95428,2.95428,6500000.0
2009-01-08 13:16:00,2.95526,2.95753,2.95171,2.95753,11250000.0
2009-01-08 13:17:00,2.95765,2.95962,2.95627,2.95826,10380000.0
2009-01-08 13:18:00,2.95825,2.96083,2.95632,2.96012,8000000.0
2009-01-08 13:19:00,2.96066,2.96201,2.95585,2.96073,7750000.0
2009-01-08 13:20:00,2.95535,2.95983,2.95535,2.95735,8250000.0
2009-01-08 13:21:00,2.95824,2.96049,2.95678,2.96025,9250000.0
2009-01-08 13:22:00,2.96182,2.96228,2.95772,2.95774,9880000.0
2009-01-08 13:23:00,2.95995,2.96023,2.95706,2.96023,9130000.0
2009-01-08 13:24:00,2.9595,2.95989,2.95471,2.95834,11380000.0
2009-01-08 13:25:00,2.95869,2.95941,2.95353,2.95777,12750000.0
2009-01-08 13:26:00,2.95583,2.95841,2.95583,2.95664,12130000.0
2009-01-08 13:27:00,2.95924,2.95972,2.95557,2.9579,13500000.0
2009-01-08 13:28:00,2.95436,2.95914,2.95436,2.95542,11250000.0
2009-01-08 13:29:00,2.95625,2.95825,2.95402,2.95402,11750000.0
2009-01-08 13:30:00,2.95382,2.95797,2.95382,2.95654,6500000.0
2009-01-08 13:31:00,2.95551,2.95832,2.95523,2.9583,6500000.0
2009-01-08 13:32:00,2.95817,2.95903,2.95747,2.95863,8000000.0
2009-01-08 13:33:00,2.95823,2.95979,2.95152,2.95815,14250000.0
2009-01-08 13:34:00,2.9603,2.96092,2.95836,2.96043,7500000.0
2009-01-08 13:35:00,2.95911,2.95942,2.95548,2.95902,10750000.0
2009-01-08 13:36:00,2.95887,2.95972,2.95519,2.95767,10000000.0
2009-01-08 13:37:00,2.95769,2.95974,2.95353,2.95353,5880000.0
2009-01-08 13:38:00,2.95889,2.96089,2.95683,2.95861,10380000.0
2009-01-08 13:39:00,2.96037,2.96091,2.95443,2.96091,6130000.0
2009-01-08 13:40:00,2.96001,2.96163,2.95561,2.95699,10750000.0
2009-01-08 13:41:00,2.95935,2.95941,2.9551,2.95763,8630000.0
2009-01-08 13:42:00,2.96097,2.96097,2.95645,2.95883,9750000.0
2009-01-08 13:43:00,2.96091,2.96091,2.95602,2.96003,10000000.0
2009-01-08 13:44:00,2.96001,2.96085,2.95601,2.95689,10380000.0
2009-01-08 13:45:00,2.96053,2.96104,2.95868,2.96104,6000000.0
2009-01-08 13:46:00,2.96084,2.96106,2.95666,2.95728,7750000.0
2009-01-08 13:47:00,2.95919,2.96225,2.95883,2.96225,8000000.0
2009-01-08 13:48:00,2.96214,2.96285,2.95886,2.96241,5880000.0
2009-01-08 13:49:00,2.95926,2.96406,2.95761,2.96348,11500000.0
2009-01-08 13:50:00,2.96183,2.96412,2.96116,2.96412,10000000.0
2009-01-08 13:51:00,2.96333,2.96389,2.95764,2.96113,8000000.0
2009-01-08 13:52:00,2.96371,2.96463,2.95912,2.96463,7750000.0
2009-01-08 13:53:00,2.96355,2.96613,2.96171,2.96229,8500000.0
2009-01-08 13:54:00,2.96488,2.96488,2.96026,2.96235,6750000.0
2009-01-08 13:55:00,2.96347,2.96377,2.95975,2.96345,5250000.0
2009-01-08 13:56:00,2.95852,2.96431,2.95852,2.96315,8750000.0
2009-01-08 13:57:00,2.96681,2.96681,2.96394,2.96471,7750000.0
2009-01-08 13:58:00,2.96629,2.96629,2.96166,2.96166,10260000.0
2009-01-08 13:59:00,2.96505,2.96797,2.96225,2.96225,7750000.0
2009-01-08 14:00:00,2.9665,2.96793,2.96611,2.96758,5500000.0
2009-01-08 14:01:00,2.96469,2.96826,2.96355,2.96374,8010000.0
2009-01-08 14:02:00,2.96351,2.96757,2.96291,2.96657,12630000.0
2009-01-08 14:03:00,2.96341,2.96609,2.96086,2.96343,10000000.0
2009-01-08 14:04:00,2.96256,2.96768,2.96256,2.96748,10000000.0
2009-01-08 14:05:00,2.96499,2.96703,2.96499,2.96703,5750000.0
2009-01-08 14:06:00,2.96244,2.96595,2.95934,2.96297,6250000.0
2009-01-08 14:07:00,2.96401,2.96401,2.95739,2.95967,12750000.0
2009-01-08 14:08:00,2.95814,2.95879,2.95538,2.95879,7750000.0
2009-01-08 14:09:00,2.95856,2.96123,2.95653,2.95921,7500000.0
2009-01-08 14:10:00,2.96169,2.96357,2.96031,2.96357,8130000.0
2009-01-08 14:11:00,2.96364,2.96544,2.95985,2.96486,12380000.0
2009-01-08 14:12:00,2.96835,2.96928,2.96483,2.96568,8750000.0
2009-01-08 14:13:00,2.96988,2.96988,2.96595,2.96853,6750000.0
2009-01-08 14:14:00,2.96472,2.96915,2.96299,2.96299,8750000.0
2009-01-08 14:15:00,2.96708,2.96898,2.96599,2.96898,13500000.0
2009-01-08 14:16:00,2.96719,2.971,2.96516,2.97076,7500000.0
2009-01-08 14:17:00,2.97218,2.97275,2.96986,2.97055,4880000.0
2009-01-08 14:18:00,2.9692,2.9705,2.96791,2.97006,9130000.0
2009-01-08 14:19:00,2.96602,2.96976,2.96602,2.96693,9000000.0
2009-01-08 14:20:00,2.96392,2.97234,2.96392,2.97052,9000000.0
2009-01-08 14:21:00,2.97247,2.97386,2.96857,2.97386,11250000.0
2009-01-08 14:22:00,2.97335,2.97452,2.97075,2.97354,8500000.0
2009-01-08 14:23:00,2.97345,2.97384,2.9658,2.96835,7750000.0
2009-01-08 14:24:00,2.97005,2.97046,2.96439,2.96846,7760000.0
2009-01-08 14:25:00,2.96911,2.96911,2.96587,2.96873,6750000.0
2009-01-08 14:26:00,2.96746,2.96918,2.96329,2.96747,10250000.0
2009-01-08 14:27:00,2.96719,2.96719,2.96369,2.96535,7250000.0
2009-01-08 14:28:00,2.96598,2.96616,2.96092,2.96092,9250000.0
2009-01-08 14:29:00,2.96552,2.96788,2.96003,2.96788,10000000.0
2009-01-08 14:30:00,2.96856,2.96926,2.96431,2.96561,6130000.0
2009-01-08 14:31:00,2.96807,2.97172,2.96749,2.96834,7750000.0
2009-01-08 14:32:00,2.96464,2.96638,2.95988,2.96212,9750000.0
2009-01-08 14:33:00,2.96199,2.96231,2.95779,2.96231,8000000.0
2009-01-08 14:34:00,2.96122,2.96365,2.96046,2.96046,8380000.0
2009-01-08 14:35:00,2.95846,2.95994,2.95172,2.95582,12500000.0
2009-01-08 14:36:00,2.95672,2.9591,2.95451,2.95815,13380000.0
2009-01-08 14:37:00,2.95831,2.95852,2.95337,2.95707,8500000.0
2009-01-08 14:38:00,2.95926,2.95926,2.95152,2.95386,7000000.0
2009-01-08 14:39:00,2.95582,2.95597,2.95233,2.95233,5750000.0
2009-01-08 14:40:00,2.95592,2.95592,2.94964,2.95297,9750000.0
2009-01-08 14:41:00,2.95419,2.95423,2.95126,2.95371,6500000.0
2009-01-08 14:42:00,2.9542,2.95457,2.9521,2.95219,6250000.0
2009-01-08 14:43:00,2.95434,2.95535,2.9511,2.95382,11000000.0
2009-01-08 14:44:00,2.95209,2.95545,2.95129,2.95161,5500000.0
2009-01-08 14:45:00,2.95209,2.9544,2.95048,2.95274,9750000.0
2009-01-08 14:46:00,2.95424,2.95424,2.94847,2.95287,11500000.0
2009-01-08 14:47:00,2.95397,2.95604,2.95124,2.95604,8000000.0
2009-01-08 14:48:00,2.95434,2.95767,2.95397,2.95512,10380000.0
2009-01-08 14:49:00,2.95658,2.95774,2.95332,2.95751,6000000.0
2009-01-08 14:50:00,2.9546,2.95699,2.95344,2.95454,9000000.0
2009-01-08 14:51:00,2.95441,2.95441,2.94974,2.95268,7500000.0
2009-01-08 14:52:00,2.95094,2.95374,2.94748,2.95028,13250000.0
2009-01-08 14:53:00,2.95053,2.95395,2.95039,2.95105,7750000.0
2009-01-08 14:54:00,2.95271,2.95615,2.94902,2.95579,11250000.0
2009-01-08 14:55:00,2.95559,2.95864,2.95411,2.95806,13250000.0
2009-01-08 14:56:00,2.95747,2.95862,2.95228,2.95502,9250000.0
2009-01-08 14:57:00,2.9539,2.95839,2.95303,2.95839,6750000.0
2009-01-08 14:58:00,2.95645,2.95811,2.95619,2.95751,8510000.0
2009-01-08 14:59:00,2.95923,2.9596,2.95742,2.95867,9630000.0
2009-01-08 15:00:00,2.95972,2.96191,2.95792,2.96054,14630000.0
2009-01-08 15:01:00,2.96137,2.96137,2.95457,2.95869,11750000.0
2009-01-08 15:02:00,2.96043,2.96167,2.95694,2.96042,8750000.0
2009-01-08 15:03:00,2.95727,2.96155,2.95536,2.95783,14750000.0
2009-01-08 15:04:00,2.95911,2.96031,2.95311,2.95649,10000000.0
2009-01-08 15:05:00,2.9604,2.96087,2.95833,2.95848,8500000.0
2009-01-08 15:06:00,2.95998,2.95998,2.95628,2.9592,6500000.0
2009-01-08 15:07:00,2.95516,2.95739,2.95367,2.9557,5750000.0
2009-01-08 15:08:00,2.95387,2.95451,2.94924,2.95401,7000000.0
2009-01-08 15:09:00,2.95398,2.95398,2.94984,2.95149,11250000.0
2009-01-08 15:10:00,2.95032,2.95079,2.94774,2.95067,7000000.0
2009-01-08 15:11:00,2.95082,2.95082,2.94719,2.95038,12130000.0
2009-01-08 15:12:00,2.94906,2.95166,2.94797,2.95166,7500000.0
2009-01-08 15:13:00,2.94758,2.95412,2.94738,2.95289,12130000.0
2009-01-08 15:14:00,2.95411,2.95492,2.95137,2.95137,9750000.0
2009-01-08 15:15:00,2.9532,2.95562,2.95187,2.95238,12380000.0
2009-01-08 15:16:00,2.9524,2.95449,2.95188,2.95449,7000000.0
2009-01-08 15:17:00,2.95401,2.95573,2.95011,2.95573,13130000.0
2009-01-08 15:18:00,2.95331,2.95658,2.95269,2.95423,10500000.0
2009-01-08 15:19:00,2.95516,2.95569,2.95247,2.95247,6380000.0
2009-01-08 15:20:00,2.95675,2.95675,2.95195,2.95389,8000000.0
2009-01-08 15:21:00,2.95588,2.95625,2.94943,2.95568,11250000.0
2009-01-08 15:22:00,2.95533,2.95694,2.95231,2.95401,12000000.0
2009-01-08 15:23:00,2.95621,2.95621,2.95011,2.95435,7880000.0
2009-01-08 15:24:00,2.95162,2.95644,2.95101,2.95612,9750000.0
2009-01-08 15:25:00,2.95722,2.95948,2.95619,2.95698,10000000.0
2009-01-08 15:26:00,2.95823,2.965,2.95712,2.96267,13000000.0
2009-01-08 15:27:00,2.96176,2.96312,2.96025,2.9627,6500000.0
2009-01-08 15:28:00,2.96303,2.96414,2.96136,2.96274,5500000.0
2009-01-08 15:29:00,2.96014,2.96763,2.96014,2.96763,5500000.0
2009-01-08 15:30:00,2.96571,2.96717,2.96403,2.96403,7250000.0
2009-01-08 15:31:00,2.95808,2.96123,2.95721,2.95812,10500000.0
2009-01-08 15:32:00,2.95903,2.96009,2.95387,2.95944,8750000.0
2009-01-08 15:33:00,2.9572,2.95928,2.95507,2.95507,8630000.0
2009-01-08 15:34:00,2.95544,2.95568,2.95147,2.95483,8000000.0
2009-01-08 15:35:00,2.95457,2.95702,2.9481,2.95702,6250000.0
2009-01-08 15:36:00,2.96672,2.96893,2.95784,2.96724,9500000.0
2009-01-08 15:37:00,2.96956,2.97138,2.96786,2.97138,6000000.0
2009-01-08 15:38:00,2.97142,2.98134,2.96839,2.97236,11260000.0
2009-01-08 15:39:00,2.97253,2.98873,2.97165,2.98719,7380000.0
2009-01-08 15:40:00,2.98351,2.98551,2.9738,2.97545,12750000.0
2009-01-08 15:41:00,2.97223,2.97615,2.97068,2.97068,6380000.0
2009-01-08 15:42:00,2.97341,2.97397,2.96797,2.96947,5250000.0
2009-01-08 15:43:00,2.96851,2.96853,2.96207,2.96707,12250000.0
2009-01-08 15:44:00,2.96683,2.96818,2.95871,2.95871,8250000.0
2009-01-08 15:45:00,2.96324,2.96768,2.95804,2.96666,9380000.0
2009-01-08 15:46:00,2.96861,2.96938,2.96326,2.96696,13500000.0
2009-01-08 15:47:00,2.96982,2.96982,2.96508,2.96508,12250000.0
2009-01-08 15:48:00,2.96724,2.96783,2.96207,2.96272,7500000.0
2009-01-08 15:49:00,2.96056,2.96139,2.95399,2.95902,8750000.0
2009-01-08 15:50:00,2.9606,2.9625,2.95773,2.96004,10880000.0
2009-01-08 15:51:00,2.9559,2.9585,2.95077,2.95314,7000000.0
2009-01-08 15:52:00,2.94779,2.95505,2.94779,2.9545,11000000.0
2009-01-08 15:53:00,2.95507,2.95585,2.9511,2.95267,10000000.0
2009-01-08 15:54:00,2.95366,2.95939,2.94601,2.95939,9630000.0
2009-01-08 15:55:00,2.96288,2.96735,2.95874,2.96735,7000000.0
2009-01-08 15:56:00,2.96501,2.96707,2.962,2.96552,6630000.0
2009-01-08 15:57:00,2.9645,2.96759,2.96211,2.96397,11880000.0
2009-01-08 15:58:00,2.96513,2.96513,2.9577,2.9577,7500000.0
2009-01-08 15:59:00,2.9611,2.96748,2.95841,2.96748,8380000.0
2009-01-08 16:00:00,2.96776,2.96776,2.96019,2.96228,11380000.0
2009-01-08 16:01:00,2.95998,2.9622,2.95738,2.95738,10880000.0
2009-01-08 16:02:00,2.96144,2.96144,2.95553,2.95553,7130000.0
2009-01-08 16:03:00,2.96381,2.96436,2.9594,2.9594,6250000.0
2009-01-08 16:04:00,2.95866,2.96053,2.95621,2.95729,6250000.0
2009-01-08 16:05:00,2.95758,2.95929,2.95378,2.95907,10000000.0
2009-01-08 16:06:00,2.95761,2.95761,2.95247,2.95285,5750000.0
2009-01-08 16:07:00,2.95315,2.95315,2.9498,2.95128,12000000.0
2009-01-08 16:08:00,2.95165,2.95165,2.94895,2.9514,5500000.0
2009-01-08 16:09:00,2.95217,2.95217,2.9452,2.94567,6750000.0
2009-01-08 16:10:00,2.94419,2.95083,2.94179,2.95061,13750000.0
2009-01-08 16:11:00,2.95191,2.95361,2.94868,2.95213,11750000.0
2009-01-08 16:12:00,2.95244,2.95523,2.94856,2.95095,8500000.0
2009-01-08 16:13:00,2.95455,2.95455,2.95155,2.95315,6750000.0
2009-01-08 16:14:00,2.95161,2.95497,2.9482,2.95497,11500000.0
2009-01-08 16:15:00,2.95233,2.9562,2.95181,2.9536,9750000.0
2009-01-08 16:16:00,2.95467,2.95467,2.94861,2.95038,9250000.0
2009-01-08 16:17:00,2.95415,2.95525,2.94988,2.95523,6750000.0
2009-01-08 16:18:00,2.95888,2.95938,2.95215,2.95735,10130000.0
2009-01-08 16:19:00,2.9591,2.96228,2.95585,2.95868,11500000.0
2009-01-08 16:20:00,2.96078,2.96172,2.95224,2.95944,12380000.0
2009-01-08 16:21:00,2.95918,2.95918,2.95444,2.95444,6750000.0
2009-01-08 16:22:00,2.955,2.95752,2.9528,2.9528,8130000.0
2009-01-08 16:23:00,2.95563,2.95618,2.9499,2.95311,6750000.0
2009-01-08 16:24:00,2.95169,2.95573,2.94898,2.95342,9750000.0
2009-01-08 16:25:00,2.95436,2.95462,2.95102,2.95366,7880000.0
2009-01-08 16:26:00,2.9532,2.95434,2.95081,2.95327,11500000.0
2009-01-08 16:27:00,2.95389,2.954,2.94924,2.95296,11250000.0
2009-01-08 16:28:00,2.95233,2.95353,2.94865,2.95262,8880000.0
2009-01-08 16:29:00,2.95314,2.95433,2.95107,2.954,6500000.0
2009-01-08 16:30:00,2.95087,2.95116,2.94629,2.95031,5750000.0
2009-01-08 16:31:00,2.94674,2.95017,2.94595,2.948,9750000.0
2009-01-08 16:32:00,2.95065,2.95286,2.94769,2.95132,8000000.0
2009-01-08 16:33:00,2.9551,2.95608,2.9505,2.95608,9500000.0
2009-01-08 16:34:00,2.95598,2.95598,2.95212,2.95429,12000000.0
2009-01-08 16:35:00,2.9551,2.9559,2.94953,2.95451,9380000.0
2009-01-08 16:36:00,2.95555,2.95746,2.95353,2.95515,13000000.0
2009-01-08 16:37:00,2.95109,2.95577,2.95109,2.95433,6250000.0
2009-01-08 16:38:00,2.95273,2.95309,2.94767,2.95041,14250000.0
2009-01-08 16:39:00,2.94949,2.94949,2.94518,2.94844,6880000.0
2009-01-08 16:40:00,2.94777,2.94984,2.94339,2.94984,7000000.0
2009-01-08 16:41:00,2.94874,2.95083,2.94595,2.94973,8750000.0
2009-01-08 16:42:00,2.94935,2.95097,2.9455,2.95097,7500000.0
2009-01-08 16:43:00,2.94841,2.9504,2.94841,2.94939,8130000.0
2009-01-08 16:44:00,2.94849,2.95095,2.94779,2.9494,7000000.0
2009-01-08 16:45:00,2.94642,2.94744,2.9408,2.94521,10500000.0
2009-01-08 16:46:00,2.94267,2.94505,2.9401,2.9401,12500000.0
2009-01-08 16:47:00,2.94282,2.94446,2.93826,2.94217,5750000.0
2009-01-08 16:48:00,2.94251,2.9444,2.93963,2.94361,8000000.0
2009-01-08 16:49:00,2.94305,2.94568,2.94148,2.94568,8750000.0
2009-01-08 16:50:00,2.94486,2.94486,2.94022,2.94412,7000000.0
2009-01-08 16:51:00,2.9413,2.94361,2.93782,2.94361,7880000.0
2009-01-08 16:52:00,2.94279,2.94324,2.93609,2.93947,5500000.0
2009-01-08 16:53:00,2.94019,2.94182,2.93807,2.94131,6250000.0
2009-01-08 16:54:00,2.94135,2.94491,2.94005,2.94454,8250000.0
2009-01-08 16:55:00,2.94652,2.94715,2.94338,2.94338,10000000.0
2009-01-08 16:56:00,2.94693,2.95386,2.94602,2.95386,7880000.0
2009-01-08 16:57:00,2.95038,2.95262,2.94833,2.95225,6750000.0
2009-01-08 16:58:00,2.95161,2.95625,2.94795,2.9542,8500000.0
2009-01-08 16:59:00,2.95664,2.95757,2.95221,2.95416,11250000.0
2009-01-08 17:00:00,2.9525,2.95735,2.95224,2.95645,9000000.0
2009-01-08 17:01:00,2.95594,2.95922,2.95423,2.95922,7880000.0
2009-01-08 17:02:00,2.95882,2.96156,2.95762,2.95806,7750000.0
2009-01-08 17:03:00,2.95808,2.96142,2.9558,2.9558,9750000.0
2009-01-08 17:04:00,2.95652,2.95652,2.95274,2.95475,6000000.0
2009-01-08 17:05:00,2.95347,2.95347,2.94954,2.95168,9250000.0
2009-01-08 17:06:00,2.95185,2.95426,2.94981,2.95343,8500000.0
2009-01-08 17:07:00,2.95276,2.95412,2.94956,2.95412,13880000.0
2009-01-08 17:08:00,2.95066,2.95449,2.94935,2.94935,8250000.0
2009-01-08 17:09:00,2.9534,2.9534,2.94979,2.94979,10500000.0
2009-01-08 17:10:00,2.94523,2.95037,2.94523,2.94732,8250000.0
2009-01-08 17:11:00,2.9493,2.9505,2.94486,2.94994,5750000.0
2009-01-08 17:12:00,2.94935,2.94952,2.94626,2.94626,5750000.0
2009-01-08 17:13:00,2.94964,2.95034,2.94642,2.95034,9000000.0
2009-01-08 17:14:00,2.9489,2.94913,2.94453,2.94453,6250000.0
2009-01-08 17:15:00,2.94588,2.94798,2.9442,2.94555,14880000.0
2009-01-08 17:16:00,2.9478,2.95085,2.94495,2.95085,8750000.0
2009-01-08 17:17:00,2.95105,2.95195,2.94991,2.95176,11880000.0
2009-01-08 17:18:00,2.95255,2.95277,2.94926,2.95201,10000000.0
2009-01-08 17:19:00,2.94978,2.95298,2.94921,2.94921,9250000.0
2009-01-08 17:20:00,2.95169,2.95237,2.9489,2.9517,10750000.0
2009-01-08 17:21:00,2.94897,2.9506,2.94529,2.94698,11000000.0
2009-01-08 17:22:00,2.94626,2.94838,2.94431,2.94731,9250000.0
2009-01-08 17:23:00,2.94613,2.94898,2.94506,2.94898,10380000.0
2009-01-08 17:24:00,2.94587,2.95038,2.94587,2.94828,5750000.0
2009-01-08 17:25:00,2.94853,2.95041,2.94796,2.94826,9250000.0
2009-01-08 17:26:00,2.94737,2.94789,2.94275,2.94548,9250000.0
2009-01-08 17:27:00,2.94353,2.94596,2.93956,2.94596,9750000.0
2009-01-08 17:28:00,2.94514,2.9467,2.945,2.94665,6750000.0
2009-01-08 17:29:00,2.94524,2.94566,2.94087,2.94384,6000000.0
2009-01-08 17:30:00,2.94351,2.9453,2.94271,2.94472,8250000.0
2009-01-08 17:31:00,2.94387,2.94528,2.94195,2.94395,10000000.0
2009-01-08 17:32:00,2.94281,2.94773,2.94281,2.94387,9250000.0
2009-01-08 17:33:00,2.9477,2.94815,2.94452,2.94522,11000000.0
2009-01-08 17:34:00,2.94598,2.9464,2.94233,2.94287,7500000.0
2009-01-08 17:35:00,2.93996,2.94603,2.93996,2.94301,5500000.0
2009-01-08 17:36:00,2.94514,2.94514,2.93933,2.94415,8250000.0
2009-01-08 17:37:00,2.94458,2.94469,2.94042,2.94262,7500000.0
2009-01-08 17:38:00,2.94032,2.94428,2.93915,2.94428,9750000.0
2009-01-08 17:39:00,2.94562,2.94567,2.94109,2.94109,11880000.0
2009-01-08 17:40:00,2.94189,2.94189,2.93877,2.93986,8750000.0
2009-01-08 17:41:00,2.93986,2.93986,2.93608,2.93833,13630000.0
2009-01-08 17:42:00,2.93707,2.93707,2.93139,2.93139,8250000.0
2009-01-08 17:43:00,2.93037,2.93523,2.92991,2.93335,5630000.0
2009-01-08 17:44:00,2.93027,2.93095,2.92691,2.92835,6250000.0
2009-01-08 17:45:00,2.93055,2.93108,2.92667,2.93014,6750000.0
2009-01-08 17:46:00,2.93334,2.93558,2.93071,2.93223,13500000.0
2009-01-08 17:47:00,2.9376,2.9376,2.93004,2.93124,6000000.0
2009-01-08 17:48:00,2.93451,2.93639,2.93019,2.93208,6260000.0
2009-01-08 17:49:00,2.92991,2.93363,2.92925,2.93291,9750000.0
2009-01-08 17:50:00,2.93274,2.93479,2.93092,2.93442,7750000.0
2009-01-08 17:51:00,2.93343,2.93676,2.93332,2.93535,9500000.0
2009-01-08 17:52:00,2.93589,2.93752,2.93449,2.93746,6000000.0
2009-01-08 17:53:00,2.93593,2.93833,2.93336,2.93669,9880000.0
2009-01-08 17:54:00,2.9374,2.94158,2.9374,2.9396,9250000.0
2009-01-08 17:55:00,2.94005,2.94351,2.93564,2.93564,5500000.0
2009-01-08 17:56:00,2.94254,2.94454,2.94004,2.94318,14630000.0
2009-01-08 17:57:00,2.94207,2.94598,2.93962,2.93962,8500000.0
2009-01-08 17:58:00,2.94522,2.94536,2.94093,2.94261,6500000.0
2009-01-08 17:59:00,2.94585,2.94672,2.94268,2.9446,8000000.0
2009-01-08 18:00:00,2.94913,2.94984,2.94427,2.94589,12000000.0
2009-01-08 18:01:00,2.94524,2.94602,2.93922,2.93922,10880000.0
2009-01-08 18:02:00,2.94324,2.94474,2.94159,2.94401,11250000.0
2009-01-08 18:03:00,2.94385,2.94385,2.93761,2.94176,9000000.0
2009-01-08 18:04:00,2.94296,2.94296,2.93514,2.93547,6250000.0
2009-01-08 18:05:00,2.93794,2.93838,2.93353,2.93581,9750000.0
2009-01-08 18:06:00,2.93734,2.93742,2.93366,2.9362,10000000.0
2009-01-08 18:07:00,2.93624,2.93644,2.92941,2.93286,8880000.0
2009-01-08 18:08:00,2.93321,2.93437,2.93082,2.93278,6250000.0
2009-01-08 18:09:00,2.93726,2.93856,2.93044,2.93131,9250000.0
2009-01-08 18:10:00,2.93126,2.93866,2.93126,2.93744,6250000.0
2009-01-08 18:11:00,2.93837,2.93837,2.93237,2.93621,7630000.0
2009-01-08 18:12:00,2.93537,2.93873,2.93411,2.93445,5250000.0
2009-01-08 18:13:00,2.93578,2.93578,2.93452,2.93548,7500000.0
2009-01-08 18:14:00,2.93813,2.93978,2.93577,2.93577,11750000.0
2009-01-08 18:15:00,2.93742,2.9399,2.93313,2.93313,12000000.0
2009-01-08 18:16:00,2.93369,2.93716,2.93129,2.93405,8250000.0
2009-01-08 18:17:00,2.93487,2.93612,2.92988,2.9308,17750000.0
2009-01-08 18:18:00,2.93065,2.93371,2.92897,2.92897,13750000.0
2009-01-08 18:19:00,2.93181,2.93496,2.92684,2.93428,7500000.0
2009-01-08 18:20:00,2.9333,2.93461,2.93089,2.93356,10000000.0
2009-01-08 18:21:00,2.93391,2.93444,2.92733,2.92956,5750000.0
2009-01-08 18:22:00,2.92919,2.93319,2.92738,2.93076,8750000.0
2009-01-08 18:23:00,2.93444,2.93479,2.93149,2.93479,7250000.0
2009-01-08 18:24:00,2.93371,2.93507,2.93016,2.93476,13250000.0
2009-01-08 18:25:00,2.93201,2.93564,2.93201,2.93515,8750000.0
2009-01-08 18:26:00,2.93166,2.93642,2.93032,2.93642,8500000.0
2009-01-08 18:27:00,2.93678,2.93829,2.93301,2.93787,6500000.0
2009-01-08 18:28:00,2.93759,2.93759,2.93433,2.93734,8000000.0
2009-01-08 18:29:00,2.93629,2.93942,2.93617,2.93821,7500000.0
2009-01-08 18:30:00,2.93711,2.94022,2.93373,2.93936,13630000.0
2009-01-08 18:31:00,2.941,2.9411,2.93866,2.93955,12500000.0
2009-01-08 18:32:00,2.93779,2.93833,2.93232,2.93689,11750000.0
2009-01-08 18:33:00,2.93701,2.93715,2.93369,2.93369,6250000.0
2009-01-08 18:34:00,2.93465,2.93777,2.9332,2.93327,15250000.0
2009-01-08 18:35:00,2.93588,2.9369,2.93284,2.9369,5750000.0
2009-01-08 18:36:00,2.93727,2.93981,2.93348,2.93981,9750000.0
2009-01-08 18:37:00,2.93893,2.94155,2.93548,2.94155,8250000.0
2009-01-08 18:38:00,2.94056,2.94275,2.93658,2.94054,12880000.0
2009-01-08 18:39:00,2.93994,2.94399,2.93994,2.9438,7500000.0
2009-01-08 18:40:00,2.94444,2.94477,2.93822,2.94252,7250000.0
2009-01-08 18:41:00,2.94161,2.94221,2.9375,2.93771,7000000.0
2009-01-08 18:42:00,2.94021,2.94189,2.93428,2.93728,9750000.0
2009-01-08 18:43:00,2.93517,2.94213,2.93517,2.94213,10250000.0
2009-01-08 18:44:00,2.94144,2.94352,2.93999,2.94247,14130000.0
2009-01-08 18:45:00,2.93932,2.94174,2.93682,2.93982,11500000.0
2009-01-08 18:46:00,2.94138,2.94253,2.93653,2.94253,11250000.0
2009-01-08 18:47:00,2.9382,2.94235,2.93737,2.93994,9000000.0
2009-01-08 18:48:00,2.93571,2.94132,2.93571,2.94132,14500000.0
2009-01-08 18:49:00,2.9415,2.9415,2.93815,2.93926,8250000.0
2009-01-08 18:50:00,2.9387,2.9407,2.93746,2.9407,9500000.0
2009-01-08 18:51:00,2.93956,2.94418,2.9392,2.93969,8630000.0
2009-01-08 18:52:00,2.94325,2.9452,2.93843,2.9452,7750000.0
2009-01-08 18:53:00,2.946,2.94642,2.94265,2.94473,8630000.0
2009-01-08 18:54:00,2.94567,2.94567,2.94141,2.9438,11250000.0
2009-01-08 18:55:00,2.94311,2.94605,2.94004,2.94375,6250000.0
2009-01-08 18:56:00,2.94429,2.94683,2.94131,2.94377,12250000.0
2009-01-08 18:57:00,2.9451,2.94549,2.94162,2.94292,8000000.0
2009-01-08 18:58:00,2.94313,2.945,2.93907,2.94192,13880000.0
2009-01-08 18:59:00,2.93868,2.94199,2.93657,2.94169,8130000.0
2009-01-08 19:00:00,2.94184,2.943,2.93769,2.943,12000000.0
2009-01-08 19:01:00,2.93988,2.94211,2.93754,2.94131,5500000.0
2009-01-08 19:02:00,2.941,2.941,2.93544,2.94056,10630000.0
2009-01-08 19:03:00,2.9399,2.9419,2.93901,2.93997,9250000.0
2009-01-08 19:04:00,2.94028,2.94069,2.93865,2.93969,6250000.0
2009-01-08 19:05:00,2.94021,2.94157,2.93741,2.94157,7250000.0
2009-01-08 19:06:00,2.93599,2.94125,2.93599,2.94125,9500000.0
2009-01-08 19:07:00,2.93838,2.94159,2.93493,2.93493,8500000.0
2009-01-08 19:08:00,2.93712,2.93945,2.93599,2.9386,10500000.0
2009-01-08 19:09:00,2.93835,2.94152,2.93835,2.94057,6250000.0
2009-01-08 19:10:00,2.94082,2.94204,2.93969,2.94204,7750000.0
2009-01-08 19:11:00,2.94113,2.94271,2.93863,2.94043,12130000.0
2009-01-08 19:12:00,2.94167,2.94167,2.93854,2.93928,6250000.0
2009-01-08 19:13:00,2.94045,2.94145,2.93713,2.94132,6250000.0
2009-01-08 19:14:00,2.93724,2.93939,2.93642,2.93695,9750000.0
2009-01-08 19:15:00,2.93608,2.93939,2.93205,2.93573,10630000.0
2009-01-08 19:16:00,2.93644,2.93649,2.93067,2.93384,17500000.0
2009-01-08 19:17:00,2.93422,2.93585,2.93197,2.93331,10750000.0
2009-01-08 19:18:00,2.92953,2.93632,2.92953,2.93333,14380000.0
2009-01-08 19:19:00,2.93739,2.94014,2.93423,2.93423,8000000.0
2009-01-08 19:20:00,2.9389,2.94154,2.93763,2.93763,10260000.0
2009-01-08 19:21:00,2.93831,2.93977,2.93308,2.93778,11000000.0
2009-01-08 19:22:00,2.9361,2.93915,2.9361,2.93843,7500000.0
2009-01-08 19:23:00,2.93818,2.93931,2.93678,2.93876,10500000.0
2009-01-08 19:24:00,2.93889,2.93919,2.9342,2.93918,7750000.0
2009-01-08 19:25:00,2.9377,2.9406,2.93288,2.94059,7000000.0
2009-01-08 19:26:00,2.93852,2.94099,2.93852,2.94013,5750000.0
2009-01-08 19:27:00,2.9371,2.94086,2.9371,2.9403,5250000.0
2009-01-08 19:28:00,2.93865,2.94133,2.93525,2.93901,6250000.0
2009-01-08 19:29:00,2.94212,2.94296,2.93826,2.94076,17250000.0
2009-01-08 19:30:00,2.94182,2.94277,2.9399,2.94154,5250000.0
2009-01-08 19:31:00,2.94146,2.94201,2.93789,2.93977,14500000.0
2009-01-08 19:32:00,2.9406,2.94144,2.93764,2.93967,7380000.0
2009-01-08 19:33:00,2.94224,2.94224,2.93652,2.94118,10250000.0
2009-01-08 19:34:00,2.94008,2.94206,2.93912,2.94021,13500000.0
2009-01-08 19:35:00,2.94078,2.9422,2.93741,2.94024,8750000.0
2009-01-08 19:36:00,2.94116,2.94162,2.9397,2.9408,9130000.0
2009-01-08 19:37:00,2.94131,2.94201,2.93872,2.94072,8630000.0
2009-01-08 19:38:00,2.94277,2.9432,2.93758,2.93758,9500000.0
2009-01-08 19:39:00,2.94179,2.94236,2.9398,2.93985,7250000.0
2009-01-08 19:40:00,2.9408,2.94142,2.93833,2.94001,7250000.0
2009-01-08 19:41:00,2.9406,2.94166,2.93726,2.93726,6750000.0
2009-01-08 19:42:00,2.93924,2.93976,2.93767,2.93821,7000000.0
2009-01-08 19:43:00,2.93471,2.937,2.93471,2.93599,6750000.0
2009-01-08 19:44:00,2.93515,2.93644,2.93126,2.93485,12000000.0
2009-01-08 19:45:00,2.93473,2.93738,2.93394,2.9352,9250000.0
2009-01-08 19:46:00,2.93577,2.93679,2.93371,2.93595,5630000.0
2009-01-08 19:47:00,2.93326,2.93798,2.93326,2.93798,9500000.0
2009-01-08 19:48:00,2.93641,2.93937,2.93598,2.93771,6750000.0
2009-01-08 19:49:00,2.93681,2.94025,2.93546,2.93546,7500000.0
2009-01-08 19:50:00,2.93917,2.94046,2.9352,2.93983,9000000.0
2009-01-08 19:51:00,2.94135,2.94284,2.93803,2.9418,6750000.0
2009-01-08 19:52:00,2.94163,2.94457,2.94079,2.94263,7250000.0
2009-01-08 19:53:00,2.94052,2.94346,2.93896,2.93978,6750000.0
2009-01-08 19:54:00,2.93999,2.94185,2.93612,2.94089,11750000.0
2009-01-08 19:55:00,2.93972,2.94173,2.93791,2.9413,15380000.0
2009-01-08 19:56:00,2.94128,2.94205,2.93709,2.94024,11130000.0
2009-01-08 19:57:00,2.94049,2.94049,2.93395,2.93458,15250000.0
2009-01-08 19:58:00,2.93894,2.94061,2.93651,2.93651,7750000.0
2009-01-08 19:59:00,2.93949,2.9406,2.93842,2.94004,9000000.0
2009-01-08 20:00:00,2.93895,2.94142,2.93735,2.93812,10880000.0
2009-01-08 20:01:00,2.93571,2.93775,2.93191,2.93191,7750000.0
2009-01-08 20:02:00,2.93745,2.93847,2.93527,2.93783,10250000.0
2009-01-08 20:03:00,2.93675,2.93838,2.93469,2.93818,6630000.0
2009-01-08 20:04:00,2.9375,2.93866,2.93653,2.93752,5750000.0
2009-01-08 20:05:00,2.93566,2.93912,2.93508,2.93872,9250000.0
2009-01-08 20:06:00,2.93494,2.93791,2.93298,2.93565,8000000.0
2009-01-08 20:07:00,2.93699,2.94071,2.93672,2.94004,9250000.0
2009-01-08 20:08:00,2.94073,2.94219,2.93608,2.93608,7750000.0
2009-01-08 20:09:00,2.93981,2.94212,2.93729,2.94212,10750000.0
2009-01-08 20:10:00,2.9397,2.9414,2.93859,2.93913,10500000.0
2009-01-08 20:11:00,2.93931,2.94083,2.93633,2.93983,8630000.0
2009-01-08 20:12:00,2.94069,2.94126,2.93783,2.93783,6000000.0
2009-01-08 20:13:00,2.93964,2.94039,2.93408,2.93823,8000000.0
2009-01-08 20:14:00,2.93891,2.94192,2.93766,2.94032,9750000.0
2009-01-08 20:15:00,2.9409,2.9415,2.93825,2.93825,10000000.0
2009-01-08 20:16:00,2.93802,2.94367,2.93802,2.94257,7500000.0
2009-01-08 20:17:00,2.94211,2.94633,2.94063,2.94063,7000000.0
2009-01-08 20:18:00,2.94614,2.94614,2.94297,2.94419,7130000.0
2009-01-08 20:19:00,2.9419,2.94536,2.93603,2.94244,7000000.0
2009-01-08 20:20:00,2.94079,2.94585,2.93977,2.94323,11500000.0
2009-01-08 20:21:00,2.94644,2.95197,2.94112,2.95097,10750000.0
2009-01-08 20:22:00,2.95419,2.95906,2.95419,2.95784,6500000.0
2009-01-08 20:23:00,2.95568,2.95999,2.95342,2.95342,9500000.0
2009-01-08 20:24:00,2.95756,2.96069,2.95713,2.95849,10500000.0
2009-01-08 20:25:00,2.95712,2.95822,2.951,2.95382,13000000.0
2009-01-08 20:26:00,2.95367,2.95367,2.94669,2.94729,11500000.0
2009-01-08 20:27:00,2.95086,2.95163,2.94708,2.94915,6500000.0
2009-01-08 20:28:00,2.95056,2.9527,2.94929,2.95167,7750000.0
2009-01-08 20:29:00,2.95246,2.95335,2.95032,2.95335,8750000.0
2009-01-08 20:30:00,2.95284,2.95415,2.95092,2.95331,10130000.0
2009-01-08 20:31:00,2.95245,2.95416,2.94951,2.94951,9250000.0
2009-01-08 20:32:00,2.95207,2.95312,2.95014,2.95182,8380000.0
2009-01-08 20:33:00,2.9496,2.95204,2.94792,2.94874,8250000.0
2009-01-08 20:34:00,2.94886,2.95224,2.94886,2.95224,6750000.0
2009-01-08 20:35:00,2.95265,2.95313,2.94702,2.94892,7000000.0
2009-01-08 20:36:00,2.95099,2.95376,2.9493,2.95289,9000000.0
2009-01-08 20:37:00,2.95065,2.95318,2.94691,2.95003,14250000.0
2009-01-08 20:38:00,2.94995,2.94995,2.94633,2.94724,11000000.0
2009-01-08 20:39:00,2.94803,2.94972,2.94563,2.94603,8250000.0
2009-01-08 20:40:00,2.94763,2.95008,2.94323,2.94757,16000000.0
2009-01-08 20:41:00,2.94765,2.95055,2.9449,2.94974,16750000.0
2009-01-08 20:42:00,2.94756,2.95166,2.94756,2.95009,10750000.0
2009-01-08 20:43:00,2.9472,2.94908,2.94383,2.94532,5250000.0
2009-01-08 20:44:00,2.94616,2.94948,2.94203,2.94919,16000000.0
2009-01-08 20:45:00,2.94849,2.95013,2.94832,2.94832,5630000.0
2009-01-08 20:46:00,2.94915,2.9511,2.94734,2.94781,9500000.0
2009-01-08 20:47:00,2.94834,2.95027,2.94585,2.94926,9750000.0
2009-01-08 20:48:00,2.94724,2.94954,2.94579,2.94898,10250000.0
2009-01-08 20:49:00,2.94704,2.94839,2.9436,2.94772,7750000.0
2009-01-08 20:50:00,2.94643,2.94722,2.94347,2.94498,10000000.0
2009-01-08 20:51:00,2.94513,2.94962,2.94513,2.94575,8250000.0
2009-01-08 20:52:00,2.9469,2.94826,2.944,2.94821,12000000.0
2009-01-08 20:53:00,2.94858,2.9488,2.9429,2.94594,8250000.0
2009-01-08 20:54:00,2.94559,2.94734,2.94265,2.94511,7000000.0
2009-01-08 20:55:00,2.94683,2.94961,2.94203,2.94752,10880000.0
2009-01-08 20:56:00,2.94265,2.94785,2.94265,2.94494,5250000.0
2009-01-08 20:57:00,2.94491,2.94623,2.94303,2.94616,10130000.0
2009-01-08 20:58:00,2.94366,2.94644,2.94229,2.94369,12760000.0
2009-01-08 20:59:00,2.94524,2.94552,2.93848,2.94378,13380000.0
2009-01-08 21:00:00,2.94385,2.94541,2.94177,2.94319,7000000.0
2009-01-08 21:01:00,2.9434,2.94558,2.94213,2.94431,6250000.0
2009-01-08 21:02:00,2.94258,2.94796,2.94258,2.94349,11250000.0
2009-01-08 21:03:00,2.94563,2.94698,2.94432,2.94432,10750000.0
2009-01-08 21:04:00,2.94623,2.94826,2.9456,2.94746,5880000.0
2009-01-08 21:05:00,2.94694,2.94832,2.94418,2.94587,5630000.0
2009-01-08 21:06:00,2.94588,2.9478,2.94263,2.94263,5500000.0
2009-01-08 21:07:00,2.94388,2.94717,2.94327,2.94447,8750000.0
2009-01-08 21:08:00,2.94422,2.9449,2.94164,2.94328,9750000.0
2009-01-08 21:09:00,2.94272,2.94406,2.94079,2.9423,7750000.0
2009-01-08 21:10:00,2.93902,2.94517,2.93902,2.94184,7250000.0
2009-01-08 21:11:00,2.94295,2.94435,2.93887,2.94105,5130000.0
2009-01-08 21:12:00,2.9421,2.94273,2.93954,2.93954,7250000.0
2009-01-08 21:13:00,2.94162,2.9435,2.93876,2.9435,9630000.0
2009-01-08 21:14:00,2.94165,2.94213,2.93603,2.93603,5500000.0
2009-01-08 21:15:00,2.9426,2.94294,2.93793,2.93832,10000000.0
2009-01-08 21:16:00,2.93942,2.94248,2.9364,2.9364,6250000.0
2009-01-08 21:17:00,2.93869,2.9426,2.93695,2.94148,9750000.0
2009-01-08 21:18:00,2.93943,2.94114,2.93734,2.93944,7000000.0
2009-01-08 21:19:00,2.94072,2.94174,2.9392,2.94143,6250000.0
2009-01-08 21:20:00,2.94101,2.94216,2.93667,2.93919,6750000.0
2009-01-08 21:21:00,2.93815,2.94195,2.93804,2.93955,8750000.0
2009-01-08 21:22:00,2.93735,2.94369,2.93735,2.93859,8500000.0
2009-01-08 21:23:00,2.93962,2.94124,2.9395,2.93995,10000000.0
2009-01-08 21:24:00,2.94033,2.94105,2.93813,2.94041,7000000.0
2009-01-08 21:25:00,2.94217,2.94249,2.93756,2.93995,11000000.0
2009-01-08 21:26:00,2.93872,2.94195,2.93808,2.94017,7000000.0
2009-01-08 21:27:00,2.94101,2.94279,2.93938,2.93938,5250000.0
2009-01-08 21:28:00,2.93846,2.94178,2.93582,2.93928,6000000.0
2009-01-08 21:29:00,2.94137,2.94295,2.93853,2.94295,8000000.0
2009-01-08 21:30:00,2.94245,2.94334,2.93617,2.93978,8000000.0
2009-01-08 21:31:00,2.93951,2.94176,2.93719,2.93719,10500000.0
2009-01-08 21:32:00,2.93867,2.94223,2.93751,2.94102,5500000.0
2009-01-08 21:33:00,2.94004,2.94153,2.93894,2.93983,5630000.0
2009-01-08 21:34:00,2.9418,2.94215,2.93848,2.93991,7380000.0
2009-01-08 21:35:00,2.93585,2.9417,2.93585,2.93956,6750000.0
2009-01-08 21:36:00,2.94112,2.94154,2.93924,2.93924,6500000.0
2009-01-08 21:37:00,2.94067,2.94127,2.93733,2.94001,9250000.0
2009-01-08 21:38:00,2.93879,2.94071,2.93663,2.93668,7500000.0
2009-01-08 21:39:00,2.94081,2.9433,2.93869,2.93869,8880000.0
2009-01-08 21:40:00,2.94221,2.94221,2.93632,2.93928,7750000.0
2009-01-08 21:41:00,2.93954,2.94108,2.93499,2.93499,6750000.0
2009-01-08 21:42:00,2.94175,2.94175,2.93978,2.94161,8750000.0
2009-01-08 21:43:00,2.94051,2.94394,2.93866,2.93866,10000000.0
2009-01-08 21:44:00,2.93872,2.9397,2.93299,2.93693,5750000.0
2009-01-08 21:45:00,2.93759,2.93862,2.93649,2.93709,11000000.0
2009-01-08 21:46:00,2.93738,2.93961,2.93675,2.93887,8750000.0
2009-01-08 21:47:00,2.93691,2.93874,2.93542,2.93708,13380000.0
2009-01-08 21:48:00,2.93748,2.93868,2.93526,2.93597,11500000.0
2009-01-08 21:49:00,2.93645,2.93849,2.93349,2.93349,11250000.0
2009-01-08 21:50:00,2.93486,2.93897,2.93486,2.93897,6630000.0
2009-01-08 21:51:00,2.93542,2.93882,2.93515,2.93854,5250000.0
2009-01-08 21:52:00,2.93542,2.9382,2.93419,2.93634,5750000.0
2009-01-08 21:53:00,2.93704,2.94028,2.93007,2.94028,6750000.0
2009-01-08 21:54:00,2.94282,2.94282,2.93542,2.94253,8130000.0
2009-01-08 21:55:00,2.93969,2.94098,2.93427,2.93588,8500000.0
2009-01-08 21:56:00,2.94041,2.94214,2.9347,2.93948,7750000.0
2009-01-08 21:57:00,2.94184,2.94382,2.93697,2.94122,7750000.0
2009-01-08 21:58:00,2.93781,2.94366,2.93781,2.94366,13250000.0
2009-01-08 21:59:00,2.9379,2.94433,2.9379,2.94015,9380000.0
2009-01-08 22:00:00,2.94036,2.94555,2.93336,2.94003,14000000.0
2009-01-08 22:01:00,2.9364,2.94611,2.9364,2.946,8130000.0
2009-01-08 22:02:00,2.93875,2.94379,2.93845,2.94175,7250000.0
2009-01-08 22:03:00,2.94313,2.9436,2.93626,2.93927,6500000.0
2009-01-08 22:04:00,2.94009,2.94382,2.936,2.93812,16750000.0
2009-01-08 22:05:00,2.93508,2.93615,2.93427,2.93547,5250000.0
2009-01-08 22:06:00,2.93594,2.93652,2.93156,2.93156,5250000.0
2009-01-08 22:07:00,2.93688,2.93762,2.93427,2.93654,14000000.0
2009-01-08 22:08:00,2.93657,2.93708,2.93267,2.93492,20000000.0
2009-01-08 22:09:00,2.93707,2.93707,2.93232,2.93332,9000000.0
2009-01-08 22:10:00,2.93331,2.9389,2.93331,2.93693,16380000.0
2009-01-08 22:11:00,2.93659,2.93854,2.93231,2.93685,14130000.0
2009-01-08 22:12:00,2.93899,2.93902,2.93465,2.93465,17380000.0
2009-01-08 22:13:00,2.9365,2.93989,2.93533,2.93734,9640000.0
2009-01-08 22:14:00,2.93832,2.93897,2.93479,2.93897,12250000.0
2009-01-08 22:15:00,2.93972,2.94065,2.936,2.94065,5250000.0
2009-01-08 22:16:00,2.94063,2.94298,2.9381,2.94165,9500000.0
2009-01-08 22:17:00,2.93796,2.94031,2.93796,2.93968,6750000.0
2009-01-08 22:18:00,2.93971,2.94305,2.93646,2.93646,10000000.0
2009-01-08 22:19:00,2.93851,2.94203,2.93809,2.94046,12000000.0
2009-01-08 22:20:00,2.94144,2.94199,2.94039,2.94167,10250000.0
2009-01-08 22:21:00,2.93941,2.94294,2.93782,2.94294,6250000.0
2009-01-08 22:22:00,2.93853,2.94301,2.93853,2.94215,6250000.0
2009-01-08 22:23:00,2.93991,2.94502,2.93831,2.94239,8500000.0
2009-01-08 22:24:00,2.94029,2.94198,2.93631,2.93941,6630000.0
2009-01-08 22:25:00,2.94212,2.94212,2.93828,2.94101,7750000.0
2009-01-08 22:26:00,2.94233,2.94379,2.94062,2.94206,13260000.0
2009-01-08 22:27:00,2.94161,2.94268,2.93748,2.94002,8250000.0
2009-01-08 22:28:00,2.94074,2.9416,2.93723,2.93857,10380000.0
2009-01-08 22:29:00,2.9392,2.93936,2.93574,2.93618,10000000.0
2009-01-08 22:30:00,2.93771,2.94114,2.9368,2.9368,6250000.0
2009-01-08 22:31:00,2.93771,2.94306,2.93771,2.94306,5750000.0
2009-01-08 22:32:00,2.94231,2.94388,2.9405,2.94311,8250000.0
2009-01-08 22:33:00,2.94327,2.94443,2.93813,2.94173,12750000.0
2009-01-08 22:34:00,2.94236,2.94269,2.94023,2.9419,6000000.0
2009-01-08 22:35:00,2.94361,2.94361,2.93857,2.94027,9630000.0
2009-01-08 22:36:00,2.94087,2.9446,2.94055,2.94366,16250000.0
2009-01-08 22:37:00,2.94158,2.9436,2.93902,2.93963,8500000.0
2009-01-08 22:38:00,2.94195,2.94197,2.93861,2.94197,5750000.0
2009-01-08 22:39:00,2.94333,2.94369,2.93969,2.94153,7750000.0
2009-01-08 22:40:00,2.9413,2.94276,2.93796,2.94139,8500000.0
2009-01-08 22:41:00,2.93655,2.94182,2.93564,2.93987,13000000.0
2009-01-08 22:42:00,2.9406,2.94063,2.93327,2.93874,7250000.0
2009-01-08 22:43:00,2.94102,2.94102,2.93781,2.93781,8500000.0
2009-01-08 22:44:00,2.93692,2.9411,2.93692,2.9411,11880000.0
2009-01-08 22:45:00,2.93878,2.94184,2.93831,2.94046,8130000.0
2009-01-08 22:46:00,2.93863,2.94081,2.93525,2.93978,13250000.0
2009-01-08 22:47:00,2.93868,2.94092,2.9366,2.93847,9630000.0
2009-01-08 22:48:00,2.94066,2.94086,2.93368,2.94086,7000000.0
2009-01-08 22:49:00,2.93808,2.9414,2.93808,2.94059,12500000.0
2009-01-08 22:50:00,2.93992,2.94119,2.93756,2.94105,8250000.0
2009-01-08 22:51:00,2.94067,2.94175,2.93885,2.93885,5500000.0
2009-01-08 22:52:00,2.94137,2.94195,2.93844,2.94122,7000000.0
2009-01-08 22:53:00,2.94183,2.94214,2.93811,2.93811,15380000.0
2009-01-08 22:54:00,2.9388,2.94022,2.93575,2.93575,10250000.0
2009-01-08 22:55:00,2.93784,2.93997,2.93459,2.93744,7500000.0
2009-01-08 22:56:00,2.94033,2.9411,2.93757,2.93757,5500000.0
2009-01-08 22:57:00,2.93892,2.93986,2.93606,2.93952,12750000.0
2009-01-08 22:58:00,2.93703,2.93919,2.93551,2.93588,6750000.0
2009-01-08 22:59:00,2.93784,2.93784,2.93245,2.93741,13380000.0
2009-01-08 23:00:00,2.93549,2.9371,2.93281,2.93561,7000000.0
2009-01-08 23:01:00,2.9352,2.93629,2.93019,2.93453,7750000.0
2009-01-08 23:02:00,2.93142,2.93682,2.93142,2.93447,7500000.0
2009-01-08 23:03:00,2.93309,2.93563,2.93211,2.93464,7130000.0
2009-01-08 23:04:00,2.93619,2.93693,2.93374,2.9356,9500000.0
2009-01-08 23:05:00,2.93599,2.9381,2.93489,2.9381,7750000.0
2009-01-08 23:06:00,2.93762,2.94014,2.93479,2.93515,6000000.0
2009-01-08 23:07:00,2.93778,2.93805,2.93439,2.93805,5500000.0
2009-01-08 23:08:00,2.93518,2.93746,2.93184,2.93441,8250000.0
2009-01-08 23:09:00,2.93426,2.93678,2.93125,2.9365,8380000.0
2009-01-08 23:10:00,2.93452,2.93643,2.93309,2.9362,8000000.0
2009-01-08 23:11:00,2.93721,2.93845,2.93637,2.9366,10500000.0
2009-01-08 23:12:00,2.93701,2.93935,2.93526,2.93659,8250000.0
2009-01-08 23:13:00,2.93788,2.93788,2.93512,2.9352,10000000.0
2009-01-08 23:14:00,2.93712,2.93712,2.93503,2.93672,5510000.0
2009-01-08 23:15:00,2.93578,2.93677,2.93437,2.93666,6000000.0
2009-01-08 23:16:00,2.93666,2.93666,2.93377,2.93511,6750000.0
2009-01-08 23:17:00,2.93635,2.93635,2.9328,2.93455,9750000.0
2009-01-08 23:18:00,2.93701,2.9371,2.93417,2.9371,6500000.0
2009-01-08 23:19:00,2.93474,2.93719,2.93245,2.93719,10000000.0
2009-01-08 23:20:00,2.93287,2.93686,2.93287,2.93629,6500000.0
2009-01-08 23:21:00,2.93584,2.93716,2.93257,2.93657,7380000.0
2009-01-08 23:22:00,2.93511,2.93726,2.93187,2.93726,5750000.0
2009-01-08 23:23:00,2.93713,2.93903,2.93298,2.93732,8250000.0
2009-01-08 23:24:00,2.93849,2.93849,2.93591,2.93816,6250000.0
2009-01-08 23:25:00,2.93771,2.93773,2.9346,2.9346,10000000.0
2009-01-08 23:26:00,2.93831,2.93842,2.93327,2.93665,6500000.0
2009-01-08 23:27:00,2.93933,2.93945,2.93803,2.93928,8130000.0
2009-01-08 23:28:00,2.93781,2.93955,2.93579,2.93818,12500000.0
2009-01-08 23:29:00,2.93431,2.94035,2.93431,2.94014,6000000.0
2009-01-08 23:30:00,2.93512,2.94172,2.93512,2.93829,13000000.0
2009-01-08 23:31:00,2.93936,2.94261,2.93936,2.94093,6000000.0
2009-01-08 23:32:00,2.94145,2.94205,2.9372,2.9372,9750000.0
2009-01-08 23:33:00,2.94224,2.94235,2.93877,2.9401,8000000.0
2009-01-08 23:34:00,2.9375,2.94291,2.9375,2.94256,5250000.0
2009-01-08 23:35:00,2.94106,2.94228,2.93827,2.93827,7250000.0
2009-01-08 23:36:00,2.9417,2.9429,2.9415,2.94227,8750000.0
2009-01-08 23:37:00,2.93991,2.94243,2.93911,2.93962,13000000.0
2009-01-08 23:38:00,2.94296,2.94302,2.94078,2.94146,7500000.0
2009-01-08 23:39:00,2.94257,2.94257,2.93784,2.94061,9010000.0
2009-01-08 23:40:00,2.94176,2.94206,2.93881,2.94174,6750000.0
2009-01-08 23:41:00,2.94035,2.94169,2.94,2.94,9000000.0
2009-01-08 23:42:00,2.94189,2.9419,2.93876,2.94087,10250000.0
2009-01-08 23:43:00,2.94153,2.94159,2.94084,2.94143,5130000.0
2009-01-08 23:44:00,2.93889,2.94195,2.93889,2.94195,8000000.0
2009-01-08 23:45:00,2.94074,2.94358,2.9371,2.94309,8500000.0
2009-01-08 23:46:00,2.938,2.94112,2.93639,2.93964,5250000.0
2009-01-08 23:47:00,2.94147,2.94147,2.93625,2.93981,6380000.0
2009-01-08 23:48:00,2.94158,2.94158,2.93588,2.93588,7250000.0
2009-01-08 23:49:00,2.93961,2.94175,2.93668,2.9394,6380000.0
2009-01-08 23:50:00,2.94078,2.94143,2.93982,2.93998,9500000.0
2009-01-08 23:51:00,2.94072,2.94072,2.93813,2.93899,15500000.0
2009-01-08 23:52:00,2.93982,2.94126,2.93577,2.93883,6250000.0
2009-01-08 23:53:00,2.93973,2.94105,2.93706,2.94085,5750000.0
2009-01-08 23:54:00,2.93873,2.94126,2.93873,2.94126,10500000.0
2009-01-08 23:55:00,2.94006,2.94203,2.93805,2.9412,7750000.0
2009-01-08 23:56:00,2.94061,2.9424,2.93856,2.94191,8500000.0
2009-01-08 23:57:00,2.9421,2.94226,2.93751,2.94116,5130000.0
2009-01-08 23:58:00,2.93945,2.94059,2.93628,2.94059,9880000.0
2009-01-08 23:59:00,2.94023,2.94493,2.94023,2.94428,6000000.0
2009-01-09 00:00:00,2.94261,2.94359,2.93883,2.94215,6000000.0
2009-01-09 00:01:00,2.9426,2.94399,2.94183,2.94385,8000000.0
2009-01-09 00:02:00,2.94423,2.94497,2.94167,2.94461,8500000.0
2009-01-09 00:03:00,2.94273,2.94467,2.94273,2.94467,7500000.0
2009-01-09 00:04:00,2.94349,2.94667,2.94063,2.94667,8130000.0
2009-01-09 00:05:00,2.94582,2.94667,2.94235,2.94392,8000000.0
2009-01-09 00:06:00,2.94604,2.94671,2.94532,2.94532,7010000.0
2009-01-09 00:07:00,2.94667,2.94744,2.94303,2.94514,8500000.0
2009-01-09 00:08:00,2.94425,2.94719,2.94425,2.9456,8500000.0
2009-01-09 00:09:00,2.94752,2.94752,2.94548,2.94684,8250000.0
2009-01-09 00:10:00,2.9468,2.94691,2.94494,2.94512,6880000.0
2009-01-09 00:11:00,2.94577,2.94701,2.94118,2.94513,8750000.0
2009-01-09 00:12:00,2.94379,2.94527,2.94248,2.94248,8250000.0
2009-01-09 00:13:00,2.94022,2.9433,2.93833,2.9433,7500000.0
2009-01-09 00:14:00,2.9446,2.94462,2.94142,2.94263,11750000.0
2009-01-09 00:15:00,2.94305,2.94422,2.94255,2.94255,9000000.0
2009-01-09 00:17:00,2.94284,2.94453,2.94137,2.94296,9500000.0
2009-01-09 00:18:00,2.94244,2.94365,2.94124,2.94186,9750000.0
2009-01-09 00:19:00,2.94293,2.94349,2.94092,2.94243,7250000.0
2009-01-09 00:20:00,2.94108,2.94207,2.93872,2.94207,7000000.0
2009-01-09 00:21:00,2.93449,2.94216,2.93449,2.94216,8250000.0
2009-01-09 00:22:00,2.94018,2.94019,2.93634,2.93989,10000000.0
2009-01-09 00:23:00,2.9378,2.94151,2.93694,2.94091,9000000.0
2009-01-09 00:24:00,2.93953,2.94045,2.93783,2.93876,5750000.0
2009-01-09 00:25:00,2.93784,2.94126,2.93658,2.93764,10750000.0
2009-01-09 00:26:00,2.93971,2.94226,2.93894,2.94039,8130000.0
2009-01-09 00:27:00,2.94117,2.94198,2.93644,2.9407,7500000.0
2009-01-09 00:28:00,2.9423,2.9423,2.93643,2.94105,8250000.0
2009-01-09 00:30:00,2.94088,2.94227,2.93766,2.94116,11000000.0
2009-01-09 00:31:00,2.93552,2.94038,2.93552,2.9388,8380000.0
2009-01-09 00:33:00,2.94037,2.94181,2.9362,2.9362,7250000.0
2009-01-09 00:34:00,2.93975,2.94007,2.93793,2.94007,10500000.0
2009-01-09 00:35:00,2.94121,2.94152,2.94032,2.94084,7500000.0
2009-01-09 00:36:00,2.94138,2.94168,2.94007,2.94035,6000000.0
2009-01-09 00:37:00,2.94181,2.94181,2.937,2.937,7500000.0
2009-01-09 00:38:00,2.93962,2.94013,2.93595,2.93595,8750000.0
2009-01-09 00:40:00,2.94126,2.94126,2.9396,2.93962,5500000.0
2009-01-09 00:44:00,2.94126,2.94126,2.93675,2.94014,7250000.0
2009-01-09 00:45:00,2.93718,2.94028,2.93718,2.93931,5500000.0
2009-01-09 00:50:00,2.94193,2.94193,2.93899,2.93936,8000000.0
2009-01-09 00:51:00,2.94162,2.94162,2.93935,2.9395,9000000.0
2009-01-09 00:52:00,2.94151,2.94192,2.93963,2.94143,5750000.0
2009-01-09 00:53:00,2.93887,2.94135,2.93445,2.93707,8000000.0
2009-01-09 00:54:00,2.94077,2.94158,2.93964,2.93998,10000000.0
2009-01-09 00:55:00,2.93953,2.94126,2.93716,2.94095,10000000.0
2009-01-09 00:56:00,2.9395,2.93961,2.9345,2.93961,11000000.0
2009-01-09 00:59:00,2.93919,2.9408,2.93662,2.93954,6000000.0
2009-01-09 01:00:00,2.93756,2.94165,2.93756,2.93958,9000000.0
2009-01-09 01:01:00,2.9401,2.94084,2.9401,2.94084,8000000.0
2009-01-09 01:02:00,2.94129,2.94129,2.93674,2.93912,6250000.0
2009-01-09 01:03:00,2.93751,2.94131,2.93696,2.93896,7750000.0
2009-01-09 01:04:00,2.941,2.941,2.93543,2.93949,6750000.0
2009-01-09 01:05:00,2.93673,2.94092,2.93673,2.93977,9630000.0
2009-01-09 01:06:00,2.937,2.94058,2.93698,2.93905,12250000.0
2009-01-09 01:07:00,2.93836,2.94105,2.93745,2.94012,6380000.0
2009-01-09 01:08:00,2.94009,2.94111,2.93678,2.93678,9750000.0
2009-01-09 01:09:00,2.93942,2.94175,2.93777,2.94175,8000000.0
2009-01-09 01:10:00,2.93869,2.94172,2.93691,2.94111,11500000.0
2009-01-09 01:11:00,2.93886,2.94164,2.93886,2.94039,8000000.0
2009-01-09 01:12:00,2.93997,2.94257,2.93995,2.94029,7500000.0
2009-01-09 01:13:00,2.93638,2.94188,2.93638,2.94188,10500000.0
2009-01-09 01:14:00,2.94397,2.94397,2.9392,2.94248,12000000.0
2009-01-09 01:15:00,2.94167,2.94216,2.9397,2.94028,8250000.0
2009-01-09 01:16:00,2.94056,2.94149,2.93638,2.93638,8380000.0
2009-01-09 01:17:00,2.94299,2.94299,2.94112,2.94124,5880000.0
2009-01-09 01:18:00,2.94148,2.94214,2.94039,2.9411,5880000.0
2009-01-09 01:19:00,2.94008,2.94417,2.94008,2.94417,13000000.0
2009-01-09 01:20:00,2.94379,2.94379,2.94215,2.94337,10000000.0
2009-01-09 01:21:00,2.94313,2.94322,2.94094,2.94202,8000000.0
2009-01-09 01:22:00,2.94097,2.94565,2.94065,2.94436,8250000.0
2009-01-09 01:23:00,2.94319,2.94545,2.9429,2.94545,8250000.0
2009-01-09 01:24:00,2.94323,2.94507,2.94135,2.94302,6000000.0
2009-01-09 01:25:00,2.94299,2.94489,2.94211,2.94459,10000000.0
2009-01-09 01:26:00,2.94299,2.94503,2.94028,2.94478,10000000.0
2009-01-09 01:27:00,2.9453,2.94586,2.94074,2.94471,8000000.0
2009-01-09 01:28:00,2.94565,2.94566,2.94101,2.94469,17750000.0
2009-01-09 01:29:00,2.94391,2.94547,2.94108,2.94108,5500000.0
2009-01-09 01:30:00,2.9399,2.94474,2.93782,2.94474,13500000.0
2009-01-09 01:32:00,2.94512,2.94512,2.9416,2.94384,6000000.0
2009-01-09 01:33:00,2.94669,2.94698,2.94052,2.94504,17500000.0
2009-01-09 01:34:00,2.94337,2.94337,2.94128,2.94148,7000000.0
2009-01-09 01:35:00,2.9436,2.9449,2.94323,2.94323,6000000.0
2009-01-09 01:36:00,2.94404,2.94535,2.94216,2.94364,5750000.0
2009-01-09 01:37:00,2.94426,2.94629,2.94184,2.94515,6250000.0
2009-01-09 01:38:00,2.94345,2.94421,2.94231,2.94345,7500000.0
2009-01-09 01:39:00,2.94352,2.94352,2.93986,2.9425,8750000.0
2009-01-09 01:40:00,2.94193,2.94283,2.94033,2.94263,6500000.0
2009-01-09 01:41:00,2.9425,2.94352,2.93902,2.94352,7000000.0
2009-01-09 01:42:00,2.94241,2.94355,2.94094,2.94355,7750000.0
2009-01-09 01:43:00,2.94313,2.94451,2.94235,2.94299,5500000.0
2009-01-09 01:44:00,2.94053,2.9446,2.94053,2.94294,6000000.0
2009-01-09 01:45:00,2.94401,2.94401,2.93967,2.94369,5500000.0
2009-01-09 01:46:00,2.94003,2.94325,2.93988,2.94137,8750000.0
2009-01-09 01:47:00,2.94374,2.94411,2.93756,2.94189,5750000.0
2009-01-09 01:48:00,2.94255,2.9441,2.94253,2.9441,7130000.0
2009-01-09 01:49:00,2.94388,2.94407,2.93965,2.94354,7380000.0
2009-01-09 01:50:00,2.94135,2.94374,2.94019,2.94329,7000000.0
2009-01-09 01:51:00,2.941,2.94462,2.941,2.94462,10250000.0
2009-01-09 01:52:00,2.94305,2.94377,2.93892,2.94203,5750000.0
2009-01-09 01:53:00,2.94066,2.94482,2.94066,2.9446,6630000.0
2009-01-09 01:54:00,2.93936,2.9437,2.93936,2.94288,8630000.0
2009-01-09 01:55:00,2.94445,2.94506,2.93974,2.94363,10750000.0
2009-01-09 01:56:00,2.94268,2.94453,2.93967,2.94453,9000000.0
2009-01-09 01:57:00,2.94146,2.94497,2.94146,2.94431,8500000.0
2009-01-09 01:58:00,2.94467,2.94467,2.94311,2.94381,6000000.0
2009-01-09 02:01:00,2.94519,2.94525,2.94235,2.94367,7750000.0
2009-01-09 02:02:00,2.94627,2.947,2.94292,2.94466,11500000.0
2009-01-09 02:03:00,2.94376,2.94528,2.94077,2.94281,8500000.0
2009-01-09 02:04:00,2.94503,2.94503,2.93922,2.94034,18750000.0
2009-01-09 02:05:00,2.9449,2.94539,2.94291,2.94539,8500000.0
2009-01-09 02:06:00,2.94144,2.94651,2.94144,2.94523,6500000.0
2009-01-09 02:07:00,2.94708,2.9474,2.9425,2.94589,12750000.0
2009-01-09 02:08:00,2.94682,2.94682,2.94578,2.94587,5250000.0
2009-01-09 02:09:00,2.94706,2.94706,2.94361,2.94361,9000000.0
2009-01-09 02:10:00,2.9473,2.9473,2.94496,2.94568,8750000.0
2009-01-09 02:11:00,2.94717,2.94778,2.9422,2.9422,7000000.0
2009-01-09 02:12:00,2.94595,2.94801,2.94595,2.94667,8750000.0
2009-01-09 02:13:00,2.94524,2.94913,2.94329,2.94526,15750000.0
2009-01-09 02:14:00,2.94562,2.94695,2.94105,2.94673,13000000.0
2009-01-09 02:15:00,2.94513,2.94739,2.93857,2.94634,13130000.0
2009-01-09 02:16:00,2.94595,2.95025,2.94402,2.94966,9000000.0
2009-01-09 02:17:00,2.94383,2.94901,2.9435,2.9488,7380000.0
2009-01-09 02:18:00,2.94779,2.94986,2.94471,2.94913,10380000.0
2009-01-09 02:19:00,2.94699,2.94889,2.94572,2.94692,11500000.0
2009-01-09 02:20:00,2.94664,2.94873,2.94248,2.94863,8750000.0
2009-01-09 02:21:00,2.94737,2.95076,2.94737,2.9501,6630000.0
2009-01-09 02:22:00,2.94631,2.95016,2.9434,2.94525,11500000.0
2009-01-09 02:23:00,2.95038,2.95038,2.94693,2.94857,7000000.0
2009-01-09 02:24:00,2.94834,2.94971,2.94524,2.94928,9000000.0
2009-01-09 02:25:00,2.94673,2.94887,2.94391,2.94391,6750000.0
2009-01-09 02:26:00,2.94904,2.94915,2.94416,2.94915,5500000.0
2009-01-09 02:27:00,2.94719,2.9489,2.94373,2.94728,12500000.0
2009-01-09 02:28:00,2.94894,2.94901,2.94328,2.9478,8500000.0
2009-01-09 02:29:00,2.94548,2.94993,2.94548,2.94762,9750000.0
2009-01-09 02:30:00,2.94649,2.94769,2.94582,2.94769,6250000.0
2009-01-09 02:31:00,2.94636,2.94869,2.94426,2.94869,13380000.0
2009-01-09 02:32:00,2.94836,2.94836,2.945,2.94597,12500000.0
2009-01-09 02:33:00,2.94152,2.94779,2.94152,2.94212,12750000.0
2009-01-09 02:34:00,2.94883,2.9501,2.94455,2.94852,10760000.0
2009-01-09 02:35:00,2.94457,2.94918,2.94457,2.94488,5250000.0
2009-01-09 02:36:00,2.94931,2.95061,2.94931,2.95056,5250000.0
2009-01-09 02:37:00,2.94844,2.95067,2.94551,2.95067,6380000.0
2009-01-09 02:38:00,2.94774,2.95059,2.94698,2.94724,7750000.0
2009-01-09 02:39:00,2.95076,2.95076,2.94784,2.94784,8750000.0
2009-01-09 02:40:00,2.94875,2.94991,2.94716,2.94716,10500000.0
2009-01-09 02:41:00,2.94639,2.95088,2.94498,2.94896,8000000.0
2009-01-09 02:42:00,2.9476,2.94965,2.94561,2.94884,15000000.0
2009-01-09 02:43:00,2.94597,2.94847,2.94587,2.94665,13130000.0
2009-01-09 02:44:00,2.94696,2.94875,2.9463,2.9485,6750000.0
2009-01-09 02:45:00,2.94698,2.95024,2.94362,2.95024,6000000.0
2009-01-09 02:46:00,2.94652,2.95062,2.94652,2.95056,5500000.0
2009-01-09 02:47:00,2.95115,2.9518,2.94945,2.94948,9000000.0
2009-01-09 02:48:00,2.95184,2.95269,2.94805,2.95175,13630000.0
2009-01-09 02:49:00,2.95272,2.95272,2.94844,2.95247,11250000.0
2009-01-09 02:50:00,2.95188,2.95188,2.9464,2.95081,5250000.0
2009-01-09 02:51:00,2.9509,2.95257,2.95078,2.95257,8500000.0
2009-01-09 02:52:00,2.94875,2.95198,2.94875,2.95159,7750000.0
2009-01-09 02:53:00,2.95193,2.95193,2.9505,2.95064,6000000.0
2009-01-09 02:54:00,2.9518,2.9524,2.94832,2.94995,5500000.0
2009-01-09 02:55:00,2.95042,2.95257,2.95042,2.95232,7500000.0
2009-01-09 02:56:00,2.95112,2.95235,2.94895,2.94895,8500000.0
2009-01-09 02:57:00,2.95058,2.95189,2.949,2.94935,14250000.0
2009-01-09 02:58:00,2.95128,2.95196,2.9471,2.95005,9500000.0
2009-01-09 02:59:00,2.95005,2.95159,2.94782,2.95148,10750000.0
2009-01-09 03:00:00,2.95115,2.95115,2.94648,2.95027,8000000.0
2009-01-09 03:01:00,2.94879,2.95033,2.94617,2.94911,12750000.0
2009-01-09 03:02:00,2.95039,2.95083,2.94762,2.95083,5880000.0
2009-01-09 03:03:00,2.94958,2.95064,2.94824,2.95057,10500000.0
2009-01-09 03:04:00,2.94952,2.95245,2.94952,2.94983,7760000.0
2009-01-09 03:05:00,2.95209,2.95227,2.94881,2.95106,14130000.0
2009-01-09 03:06:00,2.94935,2.95169,2.94671,2.94791,12500000.0
2009-01-09 03:07:00,2.94962,2.95154,2.9487,2.94962,5500000.0
2009-01-09 03:08:00,2.95261,2.95271,2.95085,2.95216,8250000.0
2009-01-09 03:09:00,2.94996,2.95326,2.94809,2.95282,11500000.0
2009-01-09 03:10:00,2.95011,2.95282,2.95011,2.95196,7250000.0
2009-01-09 03:11:00,2.95099,2.95099,2.94526,2.94567,9000000.0
2009-01-09 03:12:00,2.94986,2.95036,2.94605,2.94957,8250000.0
2009-01-09 03:13:00,2.95141,2.95141,2.94691,2.94975,11750000.0
2009-01-09 03:14:00,2.95046,2.95185,2.94965,2.94979,14250000.0
2009-01-09 03:15:00,2.95087,2.95151,2.94721,2.949,10750000.0
2009-01-09 03:16:00,2.94972,2.95219,2.9481,2.9481,7000000.0
2009-01-09 03:17:00,2.95105,2.95105,2.94762,2.95007,6000000.0
2009-01-09 03:18:00,2.94884,2.95126,2.94842,2.95126,8250000.0
2009-01-09 03:19:00,2.95156,2.95231,2.94723,2.94723,13880000.0
2009-01-09 03:20:00,2.95021,2.95235,2.94841,2.95226,7380000.0
2009-01-09 03:21:00,2.95266,2.95266,2.94909,2.94913,7750000.0
2009-01-09 03:22:00,2.95172,2.95232,2.94743,2.94743,8000000.0
2009-01-09 03:23:00,2.95198,2.95317,2.94891,2.95317,6000000.0
2009-01-09 03:24:00,2.95015,2.95294,2.94605,2.94838,16000000.0
2009-01-09 03:25:00,2.95235,2.95253,2.94856,2.95103,10500000.0
2009-01-09 03:26:00,2.95041,2.95193,2.95026,2.95059,8880000.0
2009-01-09 03:27:00,2.9499,2.9519,2.94628,2.94805,9000000.0
2009-01-09 03:28:00,2.95064,2.95273,2.94786,2.95028,5880000.0
2009-01-09 03:29:00,2.95148,2.95148,2.94951,2.94994,9250000.0
2009-01-09 03:30:00,2.95147,2.95345,2.94804,2.95183,7750000.0
2009-01-09 03:31:00,2.94992,2.95165,2.94763,2.95002,7500000.0
2009-01-09 03:32:00,2.94985,2.95191,2.94891,2.95071,10750000.0
2009-01-09 03:33:00,2.95063,2.95127,2.94648,2.95079,5500000.0
2009-01-09 03:34:00,2.94742,2.9506,2.94452,2.94998,7500000.0
2009-01-09 03:35:00,2.94918,2.95177,2.94903,2.95118,6750000.0
2009-01-09 03:36:00,2.94937,2.95072,2.94542,2.95072,8000000.0
2009-01-09 03:37:00,2.94905,2.95102,2.94905,2.94973,12250000.0
2009-01-09 03:38:00,2.95067,2.95225,2.94996,2.94996,6130000.0
2009-01-09 03:39:00,2.94996,2.95207,2.94841,2.95128,10500000.0
2009-01-09 03:40:00,2.94829,2.95231,2.94822,2.95231,8250000.0
2009-01-09 03:41:00,2.94972,2.95207,2.94972,2.95066,6000000.0
2009-01-09 03:42:00,2.94917,2.95173,2.94917,2.95172,8500000.0
2009-01-09 03:43:00,2.95052,2.95262,2.94755,2.94755,7380000.0
2009-01-09 03:44:00,2.95196,2.95196,2.94676,2.94864,8000000.0
2009-01-09 03:45:00,2.95075,2.95222,2.94952,2.94952,6500000.0
2009-01-09 03:46:00,2.9516,2.95239,2.94898,2.94974,7000000.0
2009-01-09 03:47:00,2.94938,2.95098,2.94603,2.94603,7750000.0
2009-01-09 03:48:00,2.95137,2.95137,2.94743,2.94973,9380000.0
2009-01-09 03:49:00,2.95107,2.95177,2.95035,2.95087,6500000.0
2009-01-09 03:50:00,2.94662,2.95082,2.94662,2.94678,6130000.0
2009-01-09 03:51:00,2.94818,2.95052,2.94667,2.95052,11630000.0
2009-01-09 03:52:00,2.95115,2.95172,2.94719,2.94853,10250000.0
2009-01-09 03:53:00,2.95113,2.95113,2.94872,2.94905,9380000.0
2009-01-09 03:54:00,2.95138,2.95138,2.94623,2.95105,6000000.0
2009-01-09 03:55:00,2.95066,2.95193,2.94745,2.95193,12250000.0
2009-01-09 03:56:00,2.94805,2.95158,2.94777,2.95,6750000.0
2009-01-09 03:57:00,2.94918,2.95201,2.94918,2.95061,7750000.0
2009-01-09 03:58:00,2.95241,2.95307,2.94941,2.95078,8250000.0
2009-01-09 03:59:00,2.95057,2.95199,2.94983,2.95057,7000000.0
2009-01-09 04:00:00,2.95222,2.95222,2.94691,2.94842,10250000.0
2009-01-09 04:01:00,2.95183,2.95194,2.95021,2.95183,8000000.0
2009-01-09 04:02:00,2.95063,2.95189,2.94943,2.9513,8250000.0
2009-01-09 04:03:00,2.95042,2.95201,2.94827,2.94827,6500000.0
2009-01-09 04:04:00,2.9505,2.95153,2.94818,2.94818,5630000.0
2009-01-09 04:05:00,2.95064,2.95127,2.94998,2.94998,10380000.0
2009-01-09 04:06:00,2.95023,2.95195,2.94965,2.94994,7000000.0
2009-01-09 04:07:00,2.95215,2.95228,2.94947,2.95228,7750000.0
2009-01-09 04:08:00,2.95304,2.9533,2.94696,2.95182,10750000.0
2009-01-09 04:09:00,2.95292,2.95292,2.95038,2.95059,6500000.0
2009-01-09 04:10:00,2.95011,2.9541,2.9498,2.95287,9500000.0
2009-01-09 04:11:00,2.94843,2.95195,2.94843,2.95028,11250000.0
2009-01-09 04:12:00,2.95213,2.95229,2.95062,2.95227,10750000.0
2009-01-09 04:13:00,2.95229,2.95229,2.94506,2.95027,17500000.0
2009-01-09 04:14:00,2.95086,2.95217,2.95016,2.95106,6000000.0
2009-01-09 04:15:00,2.95249,2.95249,2.94995,2.94995,8880000.0
2009-01-09 04:16:00,2.95187,2.95287,2.94906,2.94906,8000000.0
2009-01-09 04:17:00,2.9525,2.95255,2.95061,2.95255,6000000.0
2009-01-09 04:18:00,2.95185,2.9521,2.94617,2.95123,11750000.0
2009-01-09 04:19:00,2.95145,2.95274,2.94912,2.95068,9880000.0
2009-01-09 04:20:00,2.9521,2.9521,2.9467,2.95141,5500000.0
2009-01-09 04:21:00,2.95068,2.95249,2.94999,2.95249,8130000.0
2009-01-09 04:22:00,2.9524,2.95254,2.94933,2.9497,7500000.0
2009-01-09 04:23:00,2.95113,2.95113,2.94583,2.951,9880000.0
2009-01-09 04:24:00,2.94968,2.95281,2.94938,2.94978,7750000.0
2009-01-09 04:25:00,2.95001,2.95058,2.94695,2.94882,8000000.0
2009-01-09 04:26:00,2.95036,2.95141,2.94782,2.94782,10500000.0
2009-01-09 04:27:00,2.94946,2.95112,2.949,2.94945,10000000.0
2009-01-09 04:28:00,2.95052,2.95052,2.9458,2.94802,9500000.0
2009-01-09 04:29:00,2.94975,2.95005,2.94833,2.94833,7000000.0
2009-01-09 04:30:00,2.94766,2.94993,2.94421,2.94993,7630000.0
2009-01-09 04:31:00,2.94853,2.94988,2.94443,2.94443,8500000.0
2009-01-09 04:32:00,2.9485,2.9499,2.94783,2.94957,5750000.0
2009-01-09 04:33:00,2.94708,2.9491,2.94324,2.9491,5500000.0
2009-01-09 04:34:00,2.94893,2.94893,2.94209,2.94295,11750000.0
2009-01-09 04:35:00,2.94777,2.94864,2.94369,2.94752,6750000.0
2009-01-09 04:36:00,2.94779,2.94959,2.94559,2.94559,8500000.0
2009-01-09 04:37:00,2.94874,2.9499,2.94717,2.94873,7500000.0
2009-01-09 04:38:00,2.94795,2.94972,2.94737,2.94937,5750000.0
2009-01-09 04:39:00,2.94881,2.9502,2.94494,2.94643,7000000.0
2009-01-09 04:40:00,2.9497,2.94975,2.94555,2.94849,10000000.0
2009-01-09 04:41:00,2.94799,2.95063,2.9454,2.94972,16500000.0
2009-01-09 04:42:00,2.94995,2.94995,2.94478,2.94631,7500000.0
2009-01-09 04:43:00,2.95004,2.95004,2.94652,2.9492,9000000.0
2009-01-09 04:44:00,2.95019,2.95054,2.94895,2.9502,10750000.0
2009-01-09 04:45:00,2.9497,2.95082,2.94597,2.9484,7380000.0
2009-01-09 04:46:00,2.94855,2.95154,2.94855,2.94955,8750000.0
2009-01-09 04:47:00,2.94989,2.94989,2.94574,2.94721,7750000.0
2009-01-09 04:48:00,2.94801,2.94949,2.94453,2.94606,5500000.0
2009-01-09 04:49:00,2.94583,2.94985,2.94583,2.94845,10380000.0
2009-01-09 04:50:00,2.947,2.9505,2.94631,2.94938,7130000.0
2009-01-09 04:51:00,2.948,2.95185,2.94771,2.94771,8250000.0
2009-01-09 04:52:00,2.94899,2.95034,2.94557,2.94881,5750000.0
2009-01-09 04:53:00,2.95148,2.95181,2.94823,2.95103,8630000.0
2009-01-09 04:54:00,2.9502,2.9532,2.9502,2.95053,11250000.0
2009-01-09 04:55:00,2.95222,2.95222,2.94657,2.94843,9130000.0
2009-01-09 04:56:00,2.95211,2.95211,2.94847,2.94998,5750000.0
2009-01-09 04:57:00,2.95201,2.95232,2.94916,2.95224,7000000.0
2009-01-09 04:58:00,2.95121,2.95141,2.9459,2.94646,7750000.0
2009-01-09 04:59:00,2.95115,2.95162,2.95037,2.95096,9250000.0
2009-01-09 05:00:00,2.95002,2.95177,2.94837,2.94992,9500000.0
2009-01-09 05:01:00,2.95175,2.95257,2.95027,2.95194,7750000.0
2009-01-09 05:02:00,2.95274,2.95274,2.95038,2.95144,12260000.0
2009-01-09 05:03:00,2.95083,2.95275,2.95083,2.95187,6750000.0
2009-01-09 05:04:00,2.95391,2.9542,2.95021,2.95028,14750000.0
2009-01-09 05:05:00,2.95324,2.95324,2.94748,2.95053,12250000.0
2009-01-09 05:06:00,2.94997,2.95331,2.94833,2.95331,10500000.0
2009-01-09 05:07:00,2.95266,2.95274,2.95108,2.95108,7000000.0
2009-01-09 05:08:00,2.94834,2.95241,2.94834,2.95218,6130000.0
2009-01-09 05:09:00,2.95078,2.95178,2.94695,2.95078,13380000.0
2009-01-09 05:10:00,2.95081,2.95166,2.95069,2.95153,7250000.0
2009-01-09 05:11:00,2.94954,2.95231,2.94954,2.95174,7750000.0
2009-01-09 05:12:00,2.95212,2.95261,2.94972,2.95217,15000000.0
2009-01-09 05:13:00,2.95192,2.95204,2.94706,2.94706,6000000.0
2009-01-09 05:14:00,2.94687,2.95183,2.94687,2.95174,5500000.0
2009-01-09 05:15:00,2.95051,2.95192,2.94848,2.95192,7880000.0
2009-01-09 05:16:00,2.9503,2.95103,2.94842,2.95092,11630000.0
2009-01-09 05:17:00,2.95272,2.95328,2.95206,2.95303,6750000.0
2009-01-09 05:18:00,2.95146,2.95325,2.94771,2.94771,7750000.0
2009-01-09 05:19:00,2.95307,2.95307,2.95068,2.95179,6250000.0
2009-01-09 05:20:00,2.95062,2.9522,2.94717,2.94906,11500000.0
2009-01-09 05:21:00,2.95295,2.95295,2.94871,2.95107,18250000.0
2009-01-09 05:22:00,2.95324,2.95324,2.94996,2.94996,7130000.0
2009-01-09 05:23:00,2.95314,2.95314,2.9485,2.95133,5500000.0
2009-01-09 05:24:00,2.95182,2.95328,2.94796,2.94796,9000000.0
2009-01-09 05:25:00,2.95039,2.95371,2.94997,2.95151,6630000.0
2009-01-09 05:26:00,2.95196,2.95361,2.94882,2.95034,8500000.0
2009-01-09 05:27:00,2.9516,2.95395,2.9516,2.95359,10880000.0
2009-01-09 05:28:00,2.95291,2.95504,2.95291,2.95403,5500000.0
2009-01-09 05:29:00,2.95346,2.95488,2.94958,2.95453,7750000.0
2009-01-09 05:30:00,2.95378,2.95781,2.95285,2.95654,5250000.0
2009-01-09 05:31:00,2.95401,2.95599,2.95221,2.95419,10000000.0
2009-01-09 05:32:00,2.95472,2.95557,2.95205,2.9546,8250000.0
2009-01-09 05:33:00,2.95649,2.95703,2.95492,2.95492,6500000.0
2009-01-09 05:34:00,2.95675,2.95675,2.95273,2.95629,6630000.0
2009-01-09 05:35:00,2.95605,2.95693,2.95215,2.95529,9380000.0
2009-01-09 05:36:00,2.95601,2.95622,2.95434,2.95434,7250000.0
2009-01-09 05:37:00,2.95417,2.95668,2.95323,2.95541,5500000.0
2009-01-09 05:38:00,2.95182,2.95653,2.95182,2.95649,15000000.0
2009-01-09 05:39:00,2.95468,2.95636,2.94895,2.95636,16500000.0
2009-01-09 05:40:00,2.95509,2.95573,2.95353,2.95353,5250000.0
2009-01-09 05:41:00,2.95527,2.95588,2.95303,2.95413,13880000.0
2009-01-09 05:42:00,2.95543,2.95585,2.94999,2.95551,8880000.0
2009-01-09 05:43:00,2.95423,2.95504,2.95131,2.95336,8250000.0
2009-01-09 05:44:00,2.94988,2.95454,2.94988,2.95425,8250000.0
2009-01-09 05:45:00,2.95521,2.95521,2.95177,2.955,11000000.0
2009-01-09 05:46:00,2.95257,2.9544,2.95102,2.95296,10250000.0
2009-01-09 05:47:00,2.95549,2.95637,2.95289,2.95346,7500000.0
2009-01-09 05:48:00,2.95219,2.95569,2.95196,2.95555,10750000.0
2009-01-09 05:49:00,2.95424,2.95569,2.95269,2.95269,6250000.0
2009-01-09 05:50:00,2.95374,2.95605,2.94917,2.95063,8750000.0
2009-01-09 05:51:00,2.95601,2.95601,2.95223,2.95575,13750000.0
2009-01-09 05:52:00,2.95569,2.9572,2.95262,2.9572,9000000.0
2009-01-09 05:53:00,2.95593,2.95635,2.95153,2.95566,13500000.0
2009-01-09 05:54:00,2.95505,2.95607,2.95492,2.95607,7750000.0
2009-01-09 05:55:00,2.95481,2.95493,2.94978,2.95294,11250000.0
2009-01-09 05:56:00,2.95395,2.95499,2.95147,2.95491,11250000.0
2009-01-09 05:57:00,2.95411,2.9548,2.94957,2.94957,9000000.0
2009-01-09 05:58:00,2.95353,2.95444,2.95352,2.95352,5750000.0
2009-01-09 05:59:00,2.95309,2.95512,2.95309,2.95403,8000000.0
2009-01-09 06:00:00,2.95076,2.95518,2.95076,2.95362,9000000.0
2009-01-09 06:01:00,2.95493,2.95493,2.95295,2.95295,8250000.0
2009-01-09 06:02:00,2.95195,2.95512,2.94915,2.95428,17250000.0
2009-01-09 06:03:00,2.9525,2.9543,2.95139,2.9543,7000000.0
2009-01-09 06:04:00,2.95395,2.95413,2.95012,2.9504,7500000.0
2009-01-09 06:05:00,2.95236,2.95451,2.95123,2.95291,7500000.0
2009-01-09 06:06:00,2.95134,2.95573,2.95134,2.95323,10380000.0
2009-01-09 06:07:00,2.9548,2.9548,2.95036,2.95036,6250000.0
2009-01-09 06:08:00,2.95222,2.95371,2.95151,2.95253,12000000.0
2009-01-09 06:09:00,2.95412,2.95473,2.9491,2.95311,10750000.0
2009-01-09 06:10:00,2.95394,2.95394,2.95002,2.95309,6250000.0
2009-01-09 06:11:00,2.9518,2.95354,2.9514,2.95305,10500000.0
2009-01-09 06:12:00,2.95218,2.95374,2.95008,2.9514,11000000.0
2009-01-09 06:13:00,2.95257,2.95259,2.94932,2.94949,10500000.0
2009-01-09 06:14:00,2.95168,2.9534,2.94984,2.95232,11750000.0
2009-01-09 06:15:00,2.95179,2.9533,2.94949,2.94987,6000000.0
2009-01-09 06:16:00,2.95431,2.95435,2.95075,2.95346,13630000.0
2009-01-09 06:17:00,2.95366,2.95424,2.95163,2.95401,8250000.0
2009-01-09 06:18:00,2.95354,2.9539,2.94997,2.9539,5750000.0
2009-01-09 06:19:00,2.9508,2.95505,2.9508,2.9528,8500000.0
2009-01-09 06:20:00,2.95311,2.95432,2.95022,2.95227,12250000.0
2009-01-09 06:21:00,2.95404,2.95404,2.95052,2.95052,13500000.0
2009-01-09 06:22:00,2.95254,2.95486,2.95061,2.95354,14630000.0
2009-01-09 06:23:00,2.94871,2.95285,2.94871,2.95257,5250000.0
2009-01-09 06:24:00,2.94853,2.95293,2.94853,2.95105,12250000.0
2009-01-09 06:25:00,2.95429,2.95429,2.95028,2.95315,7750000.0
2009-01-09 06:26:00,2.95196,2.95381,2.94898,2.95284,9500000.0
2009-01-09 06:27:00,2.95431,2.95431,2.94987,2.95363,11130000.0
2009-01-09 06:28:00,2.95436,2.95436,2.94945,2.95156,5250000.0
2009-01-09 06:29:00,2.95293,2.95315,2.95005,2.95179,8630000.0
2009-01-09 06:30:00,2.95177,2.95349,2.94897,2.94897,12750000.0
2009-01-09 06:31:00,2.95217,2.95382,2.95153,2.95178,10750000.0
2009-01-09 06:32:00,2.95338,2.954,2.9498,2.95247,7880000.0
2009-01-09 06:33:00,2.95355,2.95491,2.95225,2.95491,6250000.0
2009-01-09 06:34:00,2.95288,2.95357,2.95168,2.95202,10890000.0
2009-01-09 06:35:00,2.95014,2.9532,2.95014,2.95159,9750000.0
2009-01-09 06:36:00,2.95095,2.95341,2.95095,2.9533,7380000.0
2009-01-09 06:37:00,2.95264,2.953,2.9497,2.95182,12500000.0
2009-01-09 06:38:00,2.94933,2.95312,2.94798,2.95143,11250000.0
2009-01-09 06:39:00,2.95305,2.95308,2.95054,2.95308,6750000.0
2009-01-09 06:40:00,2.95121,2.95406,2.95117,2.95406,7010000.0
2009-01-09 06:41:00,2.95182,2.95293,2.94821,2.95293,8130000.0
2009-01-09 06:42:00,2.9513,2.953,2.94737,2.95274,8250000.0
2009-01-09 06:43:00,2.95115,2.95336,2.9506,2.95251,9750000.0
2009-01-09 06:44:00,2.95177,2.9536,2.95177,2.95218,8500000.0
2009-01-09 06:45:00,2.95301,2.95394,2.94991,2.95216,8250000.0
2009-01-09 06:46:00,2.95437,2.95437,2.94915,2.9535,9750000.0
2009-01-09 06:47:00,2.95301,2.95486,2.94947,2.95325,12130000.0
2009-01-09 06:48:00,2.95288,2.95346,2.94865,2.9487,10750000.0
2009-01-09 06:49:00,2.95406,2.95495,2.95083,2.95495,9630000.0
2009-01-09 06:50:00,2.95285,2.95443,2.95033,2.95033,7750000.0
2009-01-09 06:51:00,2.95348,2.9535,2.95107,2.9535,6000000.0
2009-01-09 06:52:00,2.95373,2.95396,2.95184,2.95222,8250000.0
2009-01-09 06:53:00,2.95214,2.95479,2.94939,2.95448,7750000.0
2009-01-09 06:54:00,2.95211,2.9544,2.94886,2.95239,10500000.0
2009-01-09 06:55:00,2.95292,2.95451,2.94974,2.95336,16880000.0
2009-01-09 06:56:00,2.9549,2.9549,2.94939,2.95431,9750000.0
2009-01-09 06:57:00,2.95263,2.95574,2.95263,2.95525,10130000.0
2009-01-09 06:58:00,2.95037,2.95517,2.95037,2.95441,5250000.0
2009-01-09 06:59:00,2.95453,2.95514,2.9532,2.95514,7000000.0
2009-01-09 07:00:00,2.95411,2.95495,2.95172,2.95495,7250000.0
2009-01-09 07:01:00,2.95506,2.95556,2.95117,2.9523,8750000.0
2009-01-09 07:02:00,2.95405,2.9549,2.9501,2.95202,8380000.0
2009-01-09 07:04:00,2.95344,2.95527,2.95008,2.95527,9880000.0
2009-01-09 07:05:00,2.9495,2.95494,2.9495,2.94995,12380000.0
2009-01-09 07:06:00,2.95514,2.95514,2.95203,2.95457,7750000.0
2009-01-09 07:07:00,2.94984,2.95431,2.94984,2.95427,8750000.0
2009-01-09 07:08:00,2.95245,2.95418,2.95078,2.95255,6250000.0
2009-01-09 07:09:00,2.95306,2.95367,2.95105,2.95269,13510000.0
2009-01-09 07:10:00,2.95149,2.95349,2.94912,2.95341,10500000.0
2009-01-09 07:11:00,2.953,2.953,2.94771,2.9482,4000000.0
2009-01-09 07:12:00,2.95045,2.95303,2.95045,2.95077,5630000.0
2009-01-09 07:13:00,2.95034,2.95256,2.94713,2.94713,7750000.0
2009-01-09 07:14:00,2.94857,2.95051,2.94857,2.95003,8000000.0
2009-01-09 07:15:00,2.94881,2.94966,2.94529,2.94529,6500000.0
2009-01-09 07:16:00,2.94747,2.95022,2.94702,2.94851,7250000.0
2009-01-09 07:17:00,2.94984,2.95007,2.94524,2.94524,7000000.0
2009-01-09 07:18:00,2.94972,2.95001,2.94791,2.94815,13000000.0
2009-01-09 07:19:00,2.94537,2.94999,2.94537,2.94561,6000000.0
2009-01-09 07:20:00,2.94655,2.95033,2.94655,2.95033,4880000.0
2009-01-09 07:21:00,2.94976,2.95043,2.9462,2.94965,9130000.0
2009-01-09 07:22:00,2.94939,2.95047,2.94637,2.94925,9250000.0
2009-01-09 07:23:00,2.94865,2.95017,2.94865,2.94957,11380000.0
2009-01-09 07:24:00,2.9503,2.95094,2.94639,2.94639,13000000.0
2009-01-09 07:25:00,2.94886,2.94971,2.94494,2.94919,11750000.0
2009-01-09 07:26:00,2.9488,2.95034,2.94538,2.94538,12000000.0
2009-01-09 07:27:00,2.94657,2.95068,2.94569,2.94872,12250000.0
2009-01-09 07:28:00,2.94924,2.94939,2.94335,2.94442,13250000.0
2009-01-09 07:29:00,2.94523,2.94865,2.94455,2.94857,8500000.0
2009-01-09 07:30:00,2.94697,2.9482,2.94149,2.94149,13000000.0
2009-01-09 07:31:00,2.94546,2.94837,2.94344,2.94736,20000000.0
2009-01-09 07:32:00,2.94658,2.95043,2.94459,2.94921,6500000.0
2009-01-09 07:33:00,2.94942,2.94954,2.94653,2.94954,7880000.0
2009-01-09 07:34:00,2.94736,2.95091,2.94736,2.94884,7130000.0
2009-01-09 07:35:00,2.94655,2.95238,2.94655,2.95001,15000000.0
2009-01-09 07:36:00,2.9469,2.95153,2.9469,2.94757,7500000.0
2009-01-09 07:37:00,2.94936,2.95169,2.94831,2.94831,10130000.0
2009-01-09 07:38:00,2.94858,2.95092,2.94685,2.9501,11500000.0
2009-01-09 07:39:00,2.94785,2.95195,2.94785,2.95053,6000000.0
2009-01-09 07:40:00,2.94823,2.95115,2.94744,2.95015,9130000.0
2009-01-09 07:41:00,2.94963,2.95046,2.94715,2.95028,10000000.0
2009-01-09 07:42:00,2.94574,2.95028,2.94574,2.94905,11750000.0
2009-01-09 07:43:00,2.94889,2.95114,2.94639,2.95114,7750000.0
2009-01-09 07:44:00,2.94515,2.95159,2.94515,2.95048,12000000.0
2009-01-09 07:45:00,2.94522,2.95027,2.94522,2.95027,9000000.0
2009-01-09 07:46:00,2.94591,2.95235,2.94591,2.94786,11000000.0
2009-01-09 07:47:00,2.95027,2.95284,2.95027,2.95226,7000000.0
2009-01-09 07:48:00,2.95108,2.95256,2.94648,2.95169,6750000.0
2009-01-09 07:49:00,2.94849,2.95207,2.94667,2.94806,9500000.0
2009-01-09 07:50:00,2.95176,2.95402,2.94903,2.95361,9500000.0
2009-01-09 07:51:00,2.95168,2.95296,2.95045,2.95296,8750000.0
2009-01-09 07:52:00,2.95145,2.95248,2.94867,2.95067,6750000.0
2009-01-09 07:53:00,2.95161,2.95276,2.94808,2.95123,6250000.0
2009-01-09 07:54:00,2.95094,2.95237,2.94535,2.95237,11500000.0
2009-01-09 07:55:00,2.95173,2.95233,2.95116,2.9516,6500000.0
2009-01-09 07:56:00,2.95199,2.9528,2.95033,2.95033,10000000.0
2009-01-09 07:57:00,2.9515,2.9515,2.94532,2.95038,8250000.0
2009-01-09 07:58:00,2.95044,2.95261,2.94767,2.95261,12500000.0
2009-01-09 07:59:00,2.94893,2.95408,2.94893,2.95134,11000000.0
2009-01-09 08:00:00,2.95101,2.95251,2.94542,2.95185,5750000.0
2009-01-09 08:01:00,2.95058,2.95425,2.95028,2.95203,11750000.0
2009-01-09 08:02:00,2.95175,2.95303,2.94841,2.95118,13000000.0
2009-01-09 08:03:00,2.95241,2.95476,2.95099,2.95308,9250000.0
2009-01-09 08:04:00,2.95198,2.9534,2.94961,2.95121,10000000.0
2009-01-09 08:05:00,2.95127,2.9532,2.95052,2.95251,16000000.0
2009-01-09 08:06:00,2.9507,2.95324,2.95033,2.95254,10250000.0
2009-01-09 08:07:00,2.95059,2.95359,2.95059,2.9527,8500000.0
2009-01-09 08:08:00,2.9523,2.95294,2.95055,2.95116,7750000.0
2009-01-09 08:09:00,2.95049,2.95256,2.94921,2.95256,9130000.0
2009-01-09 08:10:00,2.94713,2.95295,2.94713,2.95295,8500000.0
2009-01-09 08:11:00,2.95013,2.95234,2.94758,2.94829,10250000.0
2009-01-09 08:12:00,2.94464,2.94994,2.94464,2.94939,6750000.0
2009-01-09 08:13:00,2.94666,2.95013,2.94535,2.94623,10750000.0
2009-01-09 08:14:00,2.94965,2.95042,2.94463,2.94875,6500000.0
2009-01-09 08:15:00,2.94856,2.95021,2.94767,2.94769,6130000.0
2009-01-09 08:16:00,2.94792,2.94909,2.94563,2.94805,8000000.0
2009-01-09 08:17:00,2.95006,2.95006,2.94458,2.94932,15630000.0
2009-01-09 08:18:00,2.9463,2.95164,2.94589,2.94609,11500000.0
2009-01-09 08:19:00,2.95075,2.95194,2.94863,2.95194,7000000.0
2009-01-09 08:20:00,2.95058,2.95252,2.94829,2.94829,11250000.0
2009-01-09 08:21:00,2.95058,2.95205,2.94938,2.95167,5880000.0
2009-01-09 08:22:00,2.95053,2.95257,2.9468,2.94802,12750000.0
2009-01-09 08:23:00,2.94942,2.95113,2.94654,2.9486,10630000.0
2009-01-09 08:24:00,2.95163,2.95291,2.95029,2.95291,7750000.0
2009-01-09 08:25:00,2.94893,2.95279,2.94788,2.9519,12630000.0
2009-01-09 08:26:00,2.9503,2.95262,2.94797,2.95262,12500000.0
2009-01-09 08:27:00,2.95102,2.95216,2.94788,2.95144,8500000.0
2009-01-09 08:28:00,2.95119,2.95164,2.94614,2.94983,7500000.0
2009-01-09 08:29:00,2.94711,2.95182,2.94711,2.95078,9250000.0
2009-01-09 08:30:00,2.95019,2.95141,2.94806,2.94997,8750000.0
2009-01-09 08:31:00,2.94825,2.95092,2.94687,2.94934,12750000.0
2009-01-09 08:32:00,2.94911,2.95043,2.94594,2.94909,7500000.0
2009-01-09 08:33:00,2.94883,2.95036,2.94695,2.94853,9880000.0
2009-01-09 08:34:00,2.94885,2.95018,2.9469,2.9469,5880000.0
2009-01-09 08:35:00,2.95119,2.95135,2.9473,2.9498,11500000.0
2009-01-09 08:36:00,2.95129,2.95176,2.94983,2.94994,12500000.0
2009-01-09 08:37:00,2.95018,2.95217,2.94921,2.95203,12000000.0
2009-01-09 08:38:00,2.95307,2.95368,2.95063,2.95217,6250000.0
2009-01-09 08:39:00,2.9517,2.9527,2.95001,2.95015,7880000.0
2009-01-09 08:40:00,2.94937,2.9528,2.94937,2.9503,7500000.0
2009-01-09 08:41:00,2.94889,2.95261,2.94889,2.95261,8000000.0
2009-01-09 08:42:00,2.95243,2.95251,2.94755,2.95251,9260000.0
2009-01-09 08:43:00,2.95126,2.95282,2.94838,2.95277,7500000.0
2009-01-09 08:44:00,2.95022,2.9521,2.9484,2.95031,7500000.0
2009-01-09 08:45:00,2.95044,2.95146,2.94777,2.95073,9750000.0
2009-01-09 08:46:00,2.95212,2.95212,2.9459,2.95117,17130000.0
2009-01-09 08:47:00,2.94982,2.95037,2.94658,2.94697,7500000.0
2009-01-09 08:48:00,2.94523,2.9506,2.94495,2.95001,10250000.0
2009-01-09 08:49:00,2.94868,2.951,2.94825,2.94991,10750000.0
2009-01-09 08:50:00,2.95132,2.95132,2.94729,2.9488,5500000.0
2009-01-09 08:51:00,2.94907,2.94994,2.94517,2.94738,8250000.0
2009-01-09 08:52:00,2.94587,2.94929,2.94587,2.94695,9750000.0
2009-01-09 08:53:00,2.94663,2.94842,2.94384,2.94734,14000000.0
2009-01-09 08:54:00,2.94593,2.9479,2.94567,2.94703,6250000.0
2009-01-09 08:55:00,2.94609,2.948,2.94394,2.94769,10750000.0
2009-01-09 08:56:00,2.94746,2.94922,2.94663,2.94922,11000000.0
2009-01-09 08:57:00,2.94741,2.9487,2.94573,2.94846,11500000.0
2009-01-09 08:58:00,2.94767,2.94956,2.94602,2.94875,17000000.0
2009-01-09 08:59:00,2.94901,2.94936,2.94575,2.9462,11250000.0
2009-01-09 09:00:00,2.94965,2.94965,2.9446,2.94831,8500000.0
2009-01-09 09:01:00,2.94623,2.94914,2.94547,2.94914,10500000.0
2009-01-09 09:02:00,2.94752,2.94972,2.94445,2.94445,9000000.0
2009-01-09 09:03:00,2.94714,2.94926,2.9457,2.94726,11630000.0
2009-01-09 09:04:00,2.9467,2.94874,2.94514,2.94816,5500000.0
2009-01-09 09:05:00,2.94684,2.94722,2.94475,2.94634,7000000.0
2009-01-09 09:06:00,2.94421,2.94696,2.94337,2.9457,9500000.0
2009-01-09 09:07:00,2.94682,2.94709,2.94397,2.94709,10750000.0
2009-01-09 09:08:00,2.94511,2.94659,2.94258,2.94258,13500000.0
2009-01-09 09:09:00,2.94701,2.94755,2.94593,2.94696,5250000.0
2009-01-09 09:10:00,2.94422,2.94857,2.94326,2.94787,10500000.0
2009-01-09 09:11:00,2.94876,2.94954,2.94505,2.94907,10750000.0
2009-01-09 09:12:00,2.9477,2.94855,2.94747,2.94747,8250000.0
2009-01-09 09:13:00,2.94836,2.94836,2.94476,2.94772,6750000.0
2009-01-09 09:14:00,2.94781,2.95848,2.94646,2.95719,6500000.0
2009-01-09 09:15:00,2.95189,2.95725,2.94687,2.95254,12250000.0
2009-01-09 09:16:00,2.95057,2.95301,2.94484,2.94976,10000000.0
2009-01-09 09:17:00,2.95626,2.9577,2.95202,2.95682,11130000.0
2009-01-09 09:18:00,2.95601,2.95695,2.95187,2.95438,9500000.0
2009-01-09 09:19:00,2.9556,2.95768,2.95078,2.95525,7500000.0
2009-01-09 09:20:00,2.95626,2.95752,2.9493,2.9493,15130000.0
2009-01-09 09:21:00,2.94853,2.9556,2.94853,2.9547,12630000.0
2009-01-09 09:22:00,2.95374,2.95594,2.9505,2.95181,13750000.0
2009-01-09 09:23:00,2.95082,2.95247,2.9491,2.94991,5750000.0
2009-01-09 09:24:00,2.94615,2.94855,2.94364,2.94686,14000000.0
2009-01-09 09:25:00,2.94615,2.94859,2.94516,2.94853,8750000.0
2009-01-09 09:26:00,2.94686,2.94967,2.94319,2.94658,12250000.0
2009-01-09 09:27:00,2.94607,2.94895,2.94523,2.9461,10380000.0
2009-01-09 09:28:00,2.94602,2.94771,2.94345,2.94771,14750000.0
2009-01-09 09:29:00,2.94804,2.9489,2.94436,2.9489,19000000.0
2009-01-09 09:30:00,2.94661,2.94751,2.94371,2.94464,6250000.0
2009-01-09 09:31:00,2.94624,2.94885,2.94523,2.94885,10000000.0
2009-01-09 09:32:00,2.94848,2.95033,2.9457,2.94919,6750000.0
2009-01-09 09:33:00,2.95069,2.95137,2.94742,2.95015,6250000.0
2009-01-09 09:34:00,2.95014,2.95293,2.94959,2.95156,8000000.0
2009-01-09 09:35:00,2.95363,2.95363,2.94973,2.94973,7500000.0
2009-01-09 09:36:00,2.94685,2.95228,2.94685,2.95113,8250000.0
2009-01-09 09:37:00,2.94783,2.95154,2.94783,2.94979,6750000.0
2009-01-09 09:38:00,2.94677,2.9519,2.94677,2.95006,10250000.0
2009-01-09 09:39:00,2.94638,2.95144,2.94638,2.95099,9250000.0
2009-01-09 09:40:00,2.95111,2.95229,2.94815,2.9503,11640000.0
2009-01-09 09:41:00,2.95008,2.95089,2.94805,2.94928,7000000.0
2009-01-09 09:42:00,2.95025,2.95055,2.94606,2.94852,11880000.0
2009-01-09 09:43:00,2.95045,2.95068,2.94633,2.94943,6000000.0
2009-01-09 09:44:00,2.94939,2.9541,2.94936,2.95351,8500000.0
2009-01-09 09:45:00,2.95585,2.95685,2.95121,2.95685,8500000.0
2009-01-09 09:46:00,2.95295,2.95685,2.95295,2.95604,6500000.0
2009-01-09 09:47:00,2.95766,2.95766,2.95326,2.95452,5630000.0
2009-01-09 09:48:00,2.95553,2.956,2.95422,2.95485,8130000.0
2009-01-09 09:49:00,2.95648,2.9586,2.95607,2.9584,9130000.0
2009-01-09 09:50:00,2.95921,2.95921,2.95461,2.95827,6250000.0
2009-01-09 09:51:00,2.96099,2.9611,2.95727,2.95727,8130000.0
2009-01-09 09:52:00,2.96004,2.96078,2.95652,2.9595,6380000.0
2009-01-09 09:53:00,2.96028,2.96056,2.95811,2.9599,9880000.0
2009-01-09 09:54:00,2.95599,2.95913,2.95286,2.95913,9000000.0
2009-01-09 09:55:00,2.95856,2.96755,2.95852,2.96493,12250000.0
2009-01-09 09:56:00,2.96118,2.96651,2.96081,2.9646,9750000.0
2009-01-09 09:57:00,2.96311,2.96337,2.95967,2.96145,12130000.0
2009-01-09 09:58:00,2.95908,2.96078,2.95474,2.96078,8750000.0
2009-01-09 09:59:00,2.95667,2.95849,2.95536,2.95816,8500000.0
2009-01-09 10:00:00,2.95495,2.95726,2.95321,2.95529,11500000.0
2009-01-09 10:01:00,2.95981,2.9602,2.95331,2.95649,7630000.0
2009-01-09 10:02:00,2.9595,2.9621,2.95846,2.95935,12000000.0
2009-01-09 10:03:00,2.95974,2.96095,2.95514,2.95975,13250000.0
2009-01-09 10:04:00,2.9592,2.96069,2.95386,2.9604,9250000.0
2009-01-09 10:05:00,2.96072,2.9633,2.95787,2.96103,12500000.0
2009-01-09 10:06:00,2.96214,2.9641,2.96114,2.96153,5750000.0
2009-01-09 10:07:00,2.96254,2.96685,2.96088,2.96462,12250000.0
2009-01-09 10:08:00,2.9654,2.96766,2.96148,2.96522,6500000.0
2009-01-09 10:09:00,2.96698,2.96998,2.96234,2.96797,15380000.0
2009-01-09 10:10:00,2.9706,2.97153,2.96734,2.96734,11000000.0
2009-01-09 10:11:00,2.9688,2.9731,2.96833,2.96833,6000000.0
2009-01-09 10:12:00,2.97076,2.97216,2.97001,2.97058,8250000.0
2009-01-09 10:13:00,2.9725,2.97359,2.96821,2.96821,7380000.0
2009-01-09 10:14:00,2.97204,2.97564,2.96928,2.97564,10000000.0
2009-01-09 10:15:00,2.97135,2.97622,2.97059,2.97542,15250000.0
2009-01-09 10:16:00,2.97702,2.97825,2.97383,2.97383,5880000.0
2009-01-09 10:17:00,2.9755,2.97801,2.97183,2.97801,6630000.0
2009-01-09 10:18:00,2.97606,2.97831,2.97339,2.97339,8750000.0
2009-01-09 10:19:00,2.97418,2.97598,2.97101,2.97398,5750000.0
2009-01-09 10:20:00,2.97268,2.97594,2.96878,2.97298,7010000.0
2009-01-09 10:21:00,2.97503,2.97503,2.97122,2.97125,9500000.0
2009-01-09 10:22:00,2.9715,2.97449,2.9715,2.97449,7750000.0
2009-01-09 10:23:00,2.97298,2.97316,2.97154,2.97294,6500000.0
2009-01-09 10:24:00,2.97431,2.97542,2.97132,2.97468,7250000.0
2009-01-09 10:25:00,2.9743,2.97594,2.97262,2.97537,8500000.0
2009-01-09 10:26:00,2.97508,2.97508,2.97176,2.97303,5500000.0
2009-01-09 10:27:00,2.97264,2.97264,2.96465,2.96899,10380000.0
2009-01-09 10:28:00,2.96916,2.97303,2.96916,2.97021,11880000.0
2009-01-09 10:29:00,2.97095,2.97134,2.96969,2.97028,7250000.0
2009-01-09 10:30:00,2.96732,2.97031,2.96373,2.96549,8250000.0
2009-01-09 10:31:00,2.97006,2.97169,2.96779,2.96889,7380000.0
2009-01-09 10:32:00,2.97035,2.97286,2.97035,2.97265,11250000.0
2009-01-09 10:33:00,2.97172,2.97377,2.97028,2.97377,13000000.0
2009-01-09 10:34:00,2.97426,2.97556,2.96894,2.97546,8250000.0
2009-01-09 10:35:00,2.9737,2.97534,2.97159,2.9717,10000000.0
2009-01-09 10:36:00,2.9743,2.97461,2.96956,2.97154,10750000.0
2009-01-09 10:37:00,2.97387,2.97387,2.96715,2.96715,12250000.0
2009-01-09 10:38:00,2.9689,2.97258,2.9689,2.97236,5880000.0
2009-01-09 10:39:00,2.97247,2.97617,2.97247,2.97348,8000000.0
2009-01-09 10:40:00,2.97065,2.97376,2.9671,2.9671,11750000.0
2009-01-09 10:41:00,2.9639,2.96881,2.9639,2.964,8000000.0
2009-01-09 10:42:00,2.96616,2.96616,2.96276,2.96276,11250000.0
2009-01-09 10:43:00,2.96585,2.96585,2.96172,2.96351,9510000.0
2009-01-09 10:44:00,2.96245,2.96691,2.96091,2.9645,10500000.0
2009-01-09 10:45:00,2.9669,2.9669,2.96225,2.96564,9000000.0
2009-01-09 10:46:00,2.96698,2.9715,2.96599,2.96914,10750000.0
2009-01-09 10:47:00,2.96923,2.9705,2.9655,2.96964,7880000.0
2009-01-09 10:48:00,2.96757,2.96859,2.96665,2.96752,5500000.0
2009-01-09 10:49:00,2.96541,2.96612,2.96145,2.96398,16880000.0
2009-01-09 10:50:00,2.96316,2.96547,2.96202,2.96404,9250000.0
2009-01-09 10:51:00,2.96422,2.9679,2.96319,2.96747,8500000.0
2009-01-09 10:52:00,2.96722,2.97109,2.96722,2.97102,8000000.0
2009-01-09 10:53:00,2.96969,2.97003,2.96887,2.96958,5380000.0
2009-01-09 10:54:00,2.96838,2.97023,2.96452,2.9668,8500000.0
2009-01-09 10:55:00,2.96675,2.96735,2.96509,2.96704,10250000.0
2009-01-09 10:56:00,2.96621,2.96621,2.9603,2.96446,10250000.0
2009-01-09 10:57:00,2.96578,2.96578,2.96313,2.96541,7250000.0
2009-01-09 10:58:00,2.96365,2.96659,2.96365,2.96624,8250000.0
2009-01-09 10:59:00,2.963,2.96599,2.96293,2.96589,9250000.0
2009-01-09 11:00:00,2.96474,2.96708,2.96399,2.96685,10000000.0
2009-01-09 11:01:00,2.9674,2.9674,2.96173,2.96397,9250000.0
2009-01-09 11:02:00,2.96721,2.96739,2.96576,2.96739,7250000.0
2009-01-09 11:03:00,2.96657,2.96718,2.96371,2.96644,9500000.0
2009-01-09 11:04:00,2.9654,2.96718,2.96105,2.96487,8250000.0
2009-01-09 11:05:00,2.96673,2.96673,2.96231,2.96398,10250000.0
2009-01-09 11:06:00,2.96575,2.96575,2.9602,2.96517,13500000.0
2009-01-09 11:07:00,2.96465,2.96626,2.9636,2.96471,7750000.0
2009-01-09 11:08:00,2.9671,2.9671,2.96355,2.96472,7000000.0
2009-01-09 11:09:00,2.96654,2.96654,2.96434,2.9654,6250000.0
2009-01-09 11:10:00,2.96575,2.96575,2.96138,2.96445,12380000.0
2009-01-09 11:11:00,2.96513,2.96692,2.9626,2.96571,5630000.0
2009-01-09 11:12:00,2.96688,2.96727,2.96346,2.96549,16630000.0
2009-01-09 11:13:00,2.96533,2.96614,2.96212,2.96567,7630000.0
2009-01-09 11:14:00,2.96402,2.96609,2.9634,2.96381,8000000.0
2009-01-09 11:15:00,2.96385,2.9653,2.96283,2.96513,9130000.0
2009-01-09 11:16:00,2.96287,2.96539,2.96188,2.96539,14000000.0
2009-01-09 11:17:00,2.96105,2.96556,2.96105,2.96536,11000000.0
2009-01-09 11:18:00,2.96414,2.96765,2.9636,2.96577,6250000.0
2009-01-09 11:19:00,2.96605,2.96605,2.96159,2.96274,7630000.0
2009-01-09 11:20:00,2.96305,2.96767,2.9613,2.96568,7000000.0
2009-01-09 11:21:00,2.96543,2.96704,2.96137,2.9651,12000000.0
2009-01-09 11:22:00,2.9645,2.96501,2.96288,2.96412,7750000.0
2009-01-09 11:23:00,2.96439,2.96456,2.9573,2.96217,12630000.0
2009-01-09 11:24:00,2.96204,2.96239,2.95533,2.96239,12000000.0
2009-01-09 11:25:00,2.96186,2.96492,2.95978,2.95978,12000000.0
2009-01-09 11:26:00,2.96266,2.96555,2.96068,2.96555,12000000.0
2009-01-09 11:27:00,2.96642,2.96715,2.96263,2.96711,9500000.0
2009-01-09 11:28:00,2.96538,2.96742,2.96338,2.96561,6760000.0
2009-01-09 11:29:00,2.96519,2.96576,2.96264,2.96576,7000000.0
2009-01-09 11:30:00,2.96459,2.96711,2.96412,2.96599,10500000.0
2009-01-09 11:31:00,2.9655,2.96708,2.96451,2.96567,11250000.0
2009-01-09 11:32:00,2.96495,2.96648,2.96267,2.96602,11250000.0
2009-01-09 11:33:00,2.96558,2.96652,2.96397,2.96397,9000000.0
2009-01-09 11:34:00,2.96374,2.96627,2.96167,2.96624,7750000.0
2009-01-09 11:35:00,2.96751,2.96751,2.96083,2.96083,5250000.0
2009-01-09 11:36:00,2.96363,2.96439,2.95989,2.96421,6250000.0
2009-01-09 11:37:00,2.96356,2.96563,2.9626,2.96386,12250000.0
2009-01-09 11:38:00,2.96258,2.96707,2.96258,2.96545,5500000.0
2009-01-09 11:39:00,2.96703,2.96732,2.96456,2.96456,11880000.0
2009-01-09 11:40:00,2.96309,2.96721,2.96309,2.96721,7000000.0
2009-01-09 11:41:00,2.96531,2.96829,2.96076,2.96782,5250000.0
2009-01-09 11:42:00,2.96699,2.96883,2.96616,2.9687,19250000.0
2009-01-09 11:43:00,2.96765,2.96792,2.9646,2.96792,7250000.0
2009-01-09 11:44:00,2.96696,2.96877,2.96511,2.96606,11000000.0
2009-01-09 11:45:00,2.96726,2.96735,2.96613,2.96702,9500000.0
2009-01-09 11:46:00,2.96612,2.96826,2.96421,2.96631,7750000.0
2009-01-09 11:47:00,2.96549,2.96789,2.96549,2.96713,7750000.0
2009-01-09 11:48:00,2.96645,2.96666,2.96441,2.9653,8000000.0
2009-01-09 11:49:00,2.96612,2.96661,2.96182,2.96661,8000000.0
2009-01-09 11:50:00,2.96812,2.96812,2.96211,2.96211,14630000.0
2009-01-09 11:51:00,2.96028,2.96276,2.95852,2.95894,11250000.0
2009-01-09 11:52:00,2.9616,2.9616,2.95557,2.95557,9630000.0
2009-01-09 11:53:00,2.95534,2.95534,2.94948,2.95327,11630000.0
2009-01-09 11:54:00,2.95368,2.95368,2.9515,2.95238,6380000.0
2009-01-09 11:55:00,2.95165,2.95166,2.94838,2.9499,10880000.0
2009-01-09 11:56:00,2.94851,2.95184,2.94735,2.95184,7380000.0
2009-01-09 11:57:00,2.94969,2.95214,2.9468,2.95214,13500000.0
2009-01-09 11:58:00,2.95026,2.95513,2.95026,2.95302,8250000.0
2009-01-09 11:59:00,2.95502,2.95502,2.95098,2.95283,10000000.0
2009-01-09 12:00:00,2.95218,2.95221,2.94502,2.94598,12500000.0
2009-01-09 12:01:00,2.94512,2.94567,2.94224,2.94563,7750000.0
2009-01-09 12:02:00,2.94301,2.94482,2.94238,2.94318,9250000.0
2009-01-09 12:03:00,2.94203,2.94221,2.93597,2.93809,6250000.0
2009-01-09 12:04:00,2.94056,2.94195,2.93678,2.94195,6500000.0
2009-01-09 12:05:00,2.94138,2.94447,2.94138,2.94396,6000000.0
2009-01-09 12:06:00,2.944,2.94459,2.93936,2.94012,10130000.0
2009-01-09 12:07:00,2.94417,2.94458,2.94238,2.94446,6630000.0
2009-01-09 12:08:00,2.94346,2.94425,2.94145,2.9437,7000000.0
2009-01-09 12:09:00,2.94577,2.94738,2.94221,2.94566,9500000.0
2009-01-09 12:10:00,2.94467,2.94547,2.93856,2.94453,8750000.0
2009-01-09 12:11:00,2.94428,2.94542,2.94076,2.94394,9000000.0
2009-01-09 12:12:00,2.94503,2.94598,2.94294,2.94451,7000000.0
2009-01-09 12:13:00,2.94089,2.94657,2.94089,2.94657,8250000.0
2009-01-09 12:14:00,2.94585,2.94883,2.94308,2.94883,7500000.0
2009-01-09 12:15:00,2.94576,2.9492,2.94576,2.94915,6250000.0
2009-01-09 12:16:00,2.94781,2.9502,2.94711,2.94951,13630000.0
2009-01-09 12:17:00,2.95007,2.95094,2.9452,2.94783,13250000.0
2009-01-09 12:18:00,2.95028,2.95054,2.94498,2.94994,8500000.0
2009-01-09 12:19:00,2.95026,2.95039,2.94612,2.94612,6250000.0
2009-01-09 12:20:00,2.9425,2.94724,2.94204,2.94544,13750000.0
2009-01-09 12:21:00,2.94576,2.94781,2.94196,2.9455,9750000.0
2009-01-09 12:22:00,2.94457,2.94708,2.94071,2.94497,8880000.0
2009-01-09 12:23:00,2.94411,2.94666,2.94291,2.94666,10250000.0
2009-01-09 12:24:00,2.9465,2.94838,2.94466,2.9456,11250000.0
2009-01-09 12:25:00,2.94532,2.94726,2.94457,2.94528,8500000.0
2009-01-09 12:26:00,2.93983,2.94576,2.93983,2.94576,10000000.0
2009-01-09 12:27:00,2.94738,2.94762,2.94494,2.94762,9500000.0
2009-01-09 12:28:00,2.9447,2.94684,2.94319,2.94617,10500000.0
2009-01-09 12:29:00,2.94565,2.94721,2.94362,2.94367,8500000.0
2009-01-09 12:30:00,2.94541,2.94695,2.9426,2.9426,6500000.0
2009-01-09 12:31:00,2.94672,2.94672,2.94331,2.94574,7750000.0
2009-01-09 12:32:00,2.94267,2.94584,2.93862,2.94422,6500000.0
2009-01-09 12:33:00,2.9452,2.94634,2.94157,2.94405,6250000.0
2009-01-09 12:34:00,2.94378,2.94448,2.94058,2.9431,8500000.0
2009-01-09 12:35:00,2.94148,2.94148,2.93646,2.93885,6000000.0
2009-01-09 12:36:00,2.9413,2.94373,2.93925,2.94357,9250000.0
2009-01-09 12:37:00,2.94388,2.94398,2.93993,2.94048,10500000.0
2009-01-09 12:38:00,2.94334,2.94389,2.94092,2.94092,6500000.0
2009-01-09 12:39:00,2.94425,2.94553,2.94307,2.94553,7500000.0
2009-01-09 12:40:00,2.94217,2.94634,2.94217,2.9457,8000000.0
2009-01-09 12:41:00,2.94723,2.94726,2.94314,2.94397,10000000.0
2009-01-09 12:42:00,2.94692,2.94752,2.94498,2.94568,6630000.0
2009-01-09 12:43:00,2.94574,2.94656,2.94448,2.94602,14260000.0
2009-01-09 12:44:00,2.94634,2.94634,2.93941,2.94364,7380000.0
2009-01-09 12:45:00,2.94559,2.94622,2.94296,2.94622,9500000.0
2009-01-09 12:46:00,2.9438,2.9469,2.9438,2.94689,5500000.0
2009-01-09 12:47:00,2.94653,2.94653,2.94423,2.94514,8000000.0
2009-01-09 12:48:00,2.94652,2.9481,2.9433,2.94659,10000000.0
2009-01-09 12:49:00,2.94761,2.94951,2.9466,2.94904,8250000.0
2009-01-09 12:50:00,2.94956,2.9504,2.94856,2.94942,11000000.0
2009-01-09 12:51:00,2.94947,2.94947,2.94396,2.94873,7500000.0
2009-01-09 12:52:00,2.94963,2.95072,2.94568,2.94568,7130000.0
2009-01-09 12:53:00,2.94774,2.94951,2.94676,2.94883,9000000.0
2009-01-09 12:54:00,2.94964,2.95014,2.94627,2.94907,13000000.0
2009-01-09 12:55:00,2.94678,2.95074,2.94632,2.94831,9000000.0
2009-01-09 12:56:00,2.946,2.94941,2.94406,2.9488,11380000.0
2009-01-09 12:57:00,2.94798,2.94877,2.94505,2.94871,9880000.0
2009-01-09 12:58:00,2.9459,2.94933,2.9449,2.94823,6750000.0
2009-01-09 12:59:00,2.94748,2.94829,2.94303,2.94538,13750000.0
2009-01-09 13:00:00,2.94757,2.94877,2.94359,2.94827,11750000.0
2009-01-09 13:01:00,2.94772,2.94934,2.94496,2.946,7500000.0
2009-01-09 13:02:00,2.946,2.94659,2.94087,2.94659,11000000.0
2009-01-09 13:03:00,2.94215,2.9477,2.94215,2.9477,12250000.0
2009-01-09 13:04:00,2.94799,2.94889,2.94685,2.94828,7250000.0
2009-01-09 13:05:00,2.94544,2.94877,2.94544,2.94877,12000000.0
2009-01-09 13:06:00,2.9445,2.94823,2.9445,2.94608,9750000.0
2009-01-09 13:07:00,2.94289,2.94862,2.94289,2.94556,11250000.0
2009-01-09 13:08:00,2.94758,2.94758,2.94535,2.94726,10250000.0
2009-01-09 13:09:00,2.94706,2.94725,2.94318,2.94611,7750000.0
2009-01-09 13:10:00,2.94731,2.94786,2.94552,2.94627,10880000.0
2009-01-09 13:11:00,2.94647,2.94825,2.94376,2.9462,10250000.0
2009-01-09 13:12:00,2.94726,2.94726,2.9437,2.94676,7750000.0
2009-01-09 13:13:00,2.94347,2.94773,2.94347,2.94773,10250000.0
2009-01-09 13:14:00,2.94475,2.94887,2.94244,2.94871,5250000.0
2009-01-09 13:15:00,2.94732,2.94882,2.94532,2.94532,6250000.0
2009-01-09 13:16:00,2.9462,2.94944,2.94431,2.94944,7500000.0
2009-01-09 13:17:00,2.95008,2.95155,2.94863,2.95038,9880000.0
2009-01-09 13:18:00,2.9486,2.95114,2.94678,2.95061,7000000.0
2009-01-09 13:19:00,2.95141,2.95141,2.94885,2.95091,7750000.0
2009-01-09 13:20:00,2.94715,2.95707,2.94715,2.9551,10130000.0
2009-01-09 13:21:00,2.95696,2.96144,2.95696,2.96144,7000000.0
2009-01-09 13:22:00,2.96124,2.96165,2.95543,2.95971,11380000.0
2009-01-09 13:23:00,2.96066,2.96107,2.95803,2.96015,8880000.0
2009-01-09 13:24:00,2.96021,2.96095,2.9558,2.95965,11880000.0
2009-01-09 13:25:00,2.9594,2.95985,2.95467,2.95933,12880000.0
2009-01-09 13:26:00,2.95766,2.96016,2.95756,2.95937,11130000.0
2009-01-09 13:27:00,2.95798,2.9593,2.95506,2.95766,9750000.0
2009-01-09 13:28:00,2.9527,2.95921,2.9527,2.95744,10000000.0
2009-01-09 13:29:00,2.95937,2.95937,2.95628,2.95628,10000000.0
2009-01-09 13:30:00,2.95557,2.95966,2.95557,2.95916,8250000.0
2009-01-09 13:31:00,2.95812,2.96015,2.95546,2.95798,9250000.0
2009-01-09 13:32:00,2.95875,2.95913,2.95718,2.95718,9250000.0
2009-01-09 13:33:00,2.95819,2.95866,2.95124,2.95788,11500000.0
2009-01-09 13:34:00,2.9591,2.9591,2.95185,2.95345,7500000.0
2009-01-09 13:35:00,2.95332,2.95338,2.94889,2.95149,12500000.0
2009-01-09 13:36:00,2.95232,2.9546,2.95156,2.95156,7500000.0
2009-01-09 13:37:00,2.95287,2.95608,2.95195,2.95195,5500000.0
2009-01-09 13:38:00,2.95576,2.9578,2.95326,2.95688,11130000.0
2009-01-09 13:39:00,2.95834,2.95923,2.95336,2.95877,8250000.0
2009-01-09 13:40:00,2.95828,2.96031,2.9535,2.95875,11880000.0
2009-01-09 13:41:00,2.96203,2.96341,2.9575,2.96341,8250000.0
2009-01-09 13:42:00,2.96421,2.96508,2.96187,2.96309,9750000.0
2009-01-09 13:43:00,2.96314,2.96435,2.96138,2.964,9750000.0
2009-01-09 13:44:00,2.96184,2.96374,2.95743,2.9591,9260000.0
2009-01-09 13:45:00,2.96195,2.96253,2.96008,2.96231,6250000.0
2009-01-09 13:46:00,2.96287,2.96287,2.95845,2.95871,8500000.0
2009-01-09 13:47:00,2.9609,2.96367,2.95938,2.9626,7880000.0
2009-01-09 13:48:00,2.96181,2.96181,2.95696,2.95984,5500000.0
2009-01-09 13:49:00,2.95688,2.9617,2.95688,2.9617,9000000.0
2009-01-09 13:50:00,2.95938,2.96095,2.95788,2.95944,5630000.0
2009-01-09 13:51:00,2.95999,2.96093,2.95537,2.95537,11880000.0
2009-01-09 13:52:00,2.9598,2.96061,2.95543,2.95858,7250000.0
2009-01-09 13:53:00,2.95979,2.96081,2.95574,2.95574,8500000.0
2009-01-09 13:54:00,2.95925,2.95939,2.95444,2.95888,13750000.0
2009-01-09 13:55:00,2.96067,2.96067,2.95132,2.95615,5500000.0
2009-01-09 13:56:00,2.95179,2.95731,2.95179,2.95266,7000000.0
2009-01-09 13:57:00,2.95459,2.95571,2.95302,2.95484,7000000.0
2009-01-09 13:58:00,2.95244,2.95582,2.95244,2.95325,13000000.0
2009-01-09 13:59:00,2.9556,2.9556,2.94719,2.94719,7500000.0
2009-01-09 14:00:00,2.95173,2.95533,2.95173,2.9545,5630000.0
2009-01-09 14:01:00,2.95496,2.95668,2.95035,2.95035,7000000.0
2009-01-09 14:02:00,2.9523,2.95689,2.9516,2.95604,11500000.0
2009-01-09 14:03:00,2.95415,2.95506,2.95145,2.95171,9500000.0
2009-01-09 14:04:00,2.94981,2.95407,2.94981,2.952,11250000.0
2009-01-09 14:05:00,2.94914,2.95356,2.94914,2.95356,6750000.0
2009-01-09 14:06:00,2.95152,2.95876,2.95152,2.95876,8500000.0
2009-01-09 14:07:00,2.957,2.95867,2.95294,2.95578,13380000.0
2009-01-09 14:08:00,2.95656,2.95656,2.95277,2.95521,10250000.0
2009-01-09 14:09:00,2.95575,2.95613,2.95378,2.9553,11000000.0
2009-01-09 14:10:00,2.95374,2.95544,2.95275,2.95541,9000000.0
2009-01-09 14:11:00,2.95634,2.95677,2.95214,2.95533,11500000.0
2009-01-09 14:12:00,2.95581,2.95773,2.95399,2.95589,10250000.0
2009-01-09 14:13:00,2.95873,2.95894,2.95644,2.95894,6500000.0
2009-01-09 14:14:00,2.95737,2.96063,2.95642,2.95672,9000000.0
2009-01-09 14:15:00,2.95888,2.96061,2.95856,2.96061,8630000.0
2009-01-09 14:16:00,2.95999,2.96042,2.95786,2.95946,7000000.0
2009-01-09 14:17:00,2.96171,2.96237,2.95975,2.96132,7750000.0
2009-01-09 14:18:00,2.96078,2.96129,2.95715,2.95891,10750000.0
2009-01-09 14:19:00,2.95373,2.95793,2.95373,2.95421,5250000.0
2009-01-09 14:20:00,2.95531,2.96046,2.95531,2.96046,12250000.0
2009-01-09 14:21:00,2.95984,2.96052,2.95314,2.95719,9500000.0
2009-01-09 14:22:00,2.95543,2.95929,2.9547,2.95929,9500000.0
2009-01-09 14:23:00,2.95679,2.95789,2.9519,2.95601,13880000.0
2009-01-09 14:24:00,2.95688,2.95802,2.95314,2.95745,10250000.0
2009-01-09 14:25:00,2.95771,2.95771,2.95157,2.95631,7250000.0
2009-01-09 14:26:00,2.95231,2.95625,2.95231,2.95527,10000000.0
2009-01-09 14:27:00,2.95688,2.95688,2.95319,2.95593,7750000.0
2009-01-09 14:28:00,2.95471,2.95869,2.95327,2.95464,9260000.0
2009-01-09 14:29:00,2.96092,2.96092,2.95461,2.96022,11000000.0
2009-01-09 14:30:00,2.95685,2.95821,2.95353,2.95353,5630000.0
2009-01-09 14:31:00,2.95645,2.96038,2.95602,2.95835,8250000.0
2009-01-09 14:32:00,2.95672,2.96169,2.95672,2.96086,9250000.0
2009-01-09 14:33:00,2.95895,2.96133,2.95779,2.95844,11000000.0
2009-01-09 14:34:00,2.95857,2.9602,2.95747,2.95837,8000000.0
2009-01-09 14:35:00,2.95874,2.96043,2.95614,2.96043,10880000.0
2009-01-09 14:36:00,2.95652,2.9593,2.95441,2.95768,16500000.0
2009-01-09 14:37:00,2.95645,2.95936,2.95645,2.9587,6500000.0
2009-01-09 14:38:00,2.95685,2.95952,2.95637,2.95858,11500000.0
2009-01-09 14:39:00,2.9569,2.95878,2.95597,2.95597,5500000.0
2009-01-09 14:40:00,2.95788,2.95851,2.95375,2.95611,10250000.0
2009-01-09 14:41:00,2.95506,2.95529,2.95406,2.95501,6000000.0
2009-01-09 14:42:00,2.95647,2.95699,2.95404,2.95404,8760000.0
2009-01-09 14:43:00,2.95875,2.96019,2.95426,2.95858,9750000.0
2009-01-09 14:44:00,2.95413,2.95958,2.95413,2.95623,7500000.0
2009-01-09 14:45:00,2.95815,2.95834,2.95457,2.95505,7500000.0
2009-01-09 14:46:00,2.9526,2.95695,2.95118,2.95546,11750000.0
2009-01-09 14:47:00,2.95392,2.95392,2.94932,2.95019,7750000.0
2009-01-09 14:48:00,2.94668,2.95172,2.94668,2.94944,9250000.0
2009-01-09 14:49:00,2.95248,2.95326,2.95076,2.95326,6500000.0
2009-01-09 14:50:00,2.95116,2.95349,2.9479,2.95185,10880000.0
2009-01-09 14:51:00,2.9537,2.95495,2.95021,2.95495,9250000.0
2009-01-09 14:52:00,2.9537,2.95583,2.94949,2.95151,11130000.0
2009-01-09 14:53:00,2.95326,2.95424,2.95012,2.95141,10750000.0
2009-01-09 14:54:00,2.95467,2.95511,2.9501,2.95435,12500000.0
2009-01-09 14:55:00,2.9551,2.9551,2.95169,2.95298,10000000.0
2009-01-09 14:56:00,2.95293,2.95495,2.94931,2.9525,9250000.0
2009-01-09 14:57:00,2.95251,2.95588,2.95137,2.95588,8750000.0
2009-01-09 14:58:00,2.9526,2.95562,2.9526,2.95321,7750000.0
2009-01-09 14:59:00,2.95695,2.95695,2.95362,2.95453,10500000.0
2009-01-09 15:00:00,2.95629,2.95638,2.95209,2.95371,11500000.0
2009-01-09 15:01:00,2.95204,2.95587,2.94918,2.95503,14000000.0
2009-01-09 15:02:00,2.95699,2.95699,2.9521,2.95461,14500000.0
2009-01-09 15:03:00,2.9548,2.95914,2.95327,2.95645,14000000.0
2009-01-09 15:04:00,2.95783,2.95996,2.95366,2.9572,9380000.0
2009-01-09 15:05:00,2.95933,2.95966,2.95616,2.95687,9750000.0
2009-01-09 15:06:00,2.95944,2.95944,2.95277,2.95619,8500000.0
2009-01-09 15:07:00,2.95515,2.95899,2.95429,2.95585,7750000.0
2009-01-09 15:08:00,2.95618,2.95708,2.95134,2.95393,10250000.0
2009-01-09 15:09:00,2.95372,2.95623,2.94974,2.95335,8500000.0
2009-01-09 15:10:00,2.9547,2.95504,2.95127,2.95414,7000000.0
2009-01-09 15:11:00,2.95513,2.95564,2.95183,2.95361,9250000.0
2009-01-09 15:12:00,2.95551,2.95804,2.95537,2.95769,8000000.0
2009-01-09 15:13:00,2.95333,2.95758,2.95333,2.95758,9500000.0
2009-01-09 15:14:00,2.95769,2.95769,2.94871,2.94871,5500000.0
2009-01-09 15:15:00,2.95068,2.95435,2.95068,2.95238,11750000.0
2009-01-09 15:16:00,2.95081,2.95483,2.95081,2.95183,7250000.0
2009-01-09 15:17:00,2.95401,2.95401,2.94851,2.95379,13000000.0
2009-01-09 15:18:00,2.95359,2.95513,2.95128,2.9522,5880000.0
2009-01-09 15:19:00,2.95326,2.95421,2.94818,2.94818,9250000.0
2009-01-09 15:20:00,2.95144,2.95514,2.9506,2.95419,7750000.0
2009-01-09 15:21:00,2.95454,2.95586,2.94932,2.95486,12380000.0
2009-01-09 15:22:00,2.95471,2.95556,2.94898,2.94898,14250000.0
2009-01-09 15:23:00,2.95352,2.9543,2.94965,2.95416,5500000.0
2009-01-09 15:24:00,2.95388,2.95472,2.95047,2.95426,12000000.0
2009-01-09 15:25:00,2.95306,2.95438,2.95122,2.95438,7500000.0
2009-01-09 15:26:00,2.95257,2.95425,2.94923,2.95091,16000000.0
2009-01-09 15:27:00,2.95167,2.95349,2.95028,2.95241,8250000.0
2009-01-09 15:28:00,2.95368,2.95541,2.94968,2.9501,8000000.0
2009-01-09 15:29:00,2.952,2.95625,2.95174,2.95397,5750000.0
2009-01-09 15:30:00,2.95097,2.95573,2.94826,2.95064,7750000.0
2009-01-09 15:31:00,2.93829,2.95027,2.93829,2.95027,8000000.0
2009-01-09 15:32:00,2.9484,2.95401,2.94566,2.95229,15250000.0
2009-01-09 15:33:00,2.95036,2.95185,2.94536,2.95185,10000000.0
2009-01-09 15:34:00,2.94894,2.95041,2.94579,2.94837,8000000.0
2009-01-09 15:35:00,2.94511,2.94965,2.9419,2.9419,8500000.0
2009-01-09 15:36:00,2.94275,2.94506,2.93747,2.94132,13500000.0
2009-01-09 15:37:00,2.94311,2.94311,2.93518,2.93879,6250000.0
2009-01-09 15:38:00,2.9346,2.93977,2.92864,2.93385,18000000.0
2009-01-09 15:39:00,2.93617,2.93617,2.92633,2.92986,9250000.0
2009-01-09 15:40:00,2.93371,2.94139,2.93171,2.94139,7880000.0
2009-01-09 15:41:00,2.93211,2.94368,2.93211,2.93942,6500000.0
2009-01-09 15:42:00,2.94217,2.9435,2.93967,2.9435,7000000.0
2009-01-09 15:43:00,2.94316,2.94614,2.94082,2.94168,7500000.0
2009-01-09 15:44:00,2.94487,2.94972,2.94243,2.947,13000000.0
2009-01-09 15:45:00,2.95011,2.95098,2.94528,2.94838,10000000.0
2009-01-09 15:46:00,2.94851,2.95562,2.94676,2.9529,10750000.0
2009-01-09 15:47:00,2.95279,2.95714,2.9527,2.95634,8500000.0
2009-01-09 15:48:00,2.95968,2.95968,2.95651,2.9592,8750000.0
2009-01-09 15:49:00,2.9586,2.9595,2.95291,2.95774,9380000.0
2009-01-09 15:50:00,2.95768,2.95825,2.94924,2.95358,10500000.0
2009-01-09 15:51:00,2.95206,2.95211,2.9468,2.95097,8880000.0
2009-01-09 15:52:00,2.94744,2.95658,2.94744,2.95526,8250000.0
2009-01-09 15:53:00,2.95517,2.95564,2.95266,2.95401,9500000.0
2009-01-09 15:54:00,2.95183,2.95453,2.94593,2.95265,7750000.0
2009-01-09 15:55:00,2.95162,2.95363,2.9469,2.95321,6500000.0
2009-01-09 15:56:00,2.9505,2.95288,2.94634,2.94875,11000000.0
2009-01-09 15:57:00,2.95072,2.95072,2.94335,2.94586,11880000.0
2009-01-09 15:58:00,2.9476,2.94888,2.94382,2.94432,7500000.0
2009-01-09 15:59:00,2.94682,2.94691,2.94251,2.94659,10500000.0
2009-01-09 16:00:00,2.94849,2.95147,2.9462,2.95128,16000000.0
2009-01-09 16:01:00,2.95236,2.95645,2.94973,2.94975,10750000.0
2009-01-09 16:02:00,2.95575,2.95784,2.95251,2.95251,6000000.0
2009-01-09 16:03:00,2.95891,2.95963,2.95607,2.95727,6750000.0
2009-01-09 16:04:00,2.95852,2.95997,2.95573,2.95702,7500000.0
2009-01-09 16:05:00,2.95727,2.95779,2.95184,2.95654,14630000.0
2009-01-09 16:06:00,2.95799,2.95944,2.9566,2.95818,8500000.0
2009-01-09 16:07:00,2.96107,2.96252,2.95862,2.96239,7750000.0
2009-01-09 16:08:00,2.96272,2.96272,2.95661,2.95839,5750000.0
2009-01-09 16:09:00,2.95895,2.96088,2.95582,2.96088,7000000.0
2009-01-09 16:10:00,2.95866,2.95917,2.95447,2.9587,12250000.0
2009-01-09 16:11:00,2.96063,2.96084,2.95523,2.95619,9250000.0
2009-01-09 16:12:00,2.95861,2.96354,2.95687,2.96184,8260000.0
2009-01-09 16:13:00,2.96487,2.96487,2.96187,2.96378,7500000.0
2009-01-09 16:14:00,2.96378,2.96406,2.95753,2.95996,7750000.0
2009-01-09 16:15:00,2.96146,2.96387,2.95889,2.96183,7000000.0
2009-01-09 16:16:00,2.96358,2.96458,2.95887,2.96011,10000000.0
2009-01-09 16:17:00,2.9643,2.966,2.96303,2.96413,10750000.0
2009-01-09 16:18:00,2.96454,2.96664,2.96162,2.963,7750000.0
2009-01-09 16:19:00,2.96434,2.9666,2.96198,2.9622,15380000.0
2009-01-09 16:20:00,2.96546,2.96617,2.95952,2.96556,8500000.0
2009-01-09 16:21:00,2.96611,2.96611,2.9605,2.9605,5250000.0
2009-01-09 16:22:00,2.96501,2.96501,2.95948,2.96039,7000000.0
2009-01-09 16:23:00,2.9644,2.96546,2.96087,2.96345,6750000.0
2009-01-09 16:24:00,2.96322,2.96661,2.95956,2.96448,10880000.0
2009-01-09 16:25:00,2.96682,2.96724,2.96504,2.96633,9250000.0
2009-01-09 16:26:00,2.96706,2.9746,2.96657,2.9746,9250000.0
2009-01-09 16:27:00,2.97382,2.97454,2.96881,2.97302,10260000.0
2009-01-09 16:28:00,2.97405,2.97606,2.97234,2.9757,12880000.0
2009-01-09 16:29:00,2.97611,2.97611,2.96998,2.9727,8500000.0
2009-01-09 16:30:00,2.97323,2.97482,2.96872,2.97482,6000000.0
2009-01-09 16:31:00,2.97619,2.98576,2.97617,2.98576,7750000.0
2009-01-09 16:32:00,2.98461,2.98694,2.98083,2.98205,7000000.0
2009-01-09 16:33:00,2.98503,2.9862,2.97923,2.98406,9250000.0
2009-01-09 16:34:00,2.98708,2.99259,2.98011,2.98206,13250000.0
2009-01-09 16:35:00,2.98278,2.99054,2.98165,2.98741,9250000.0
2009-01-09 16:36:00,2.98497,2.98791,2.97981,2.98403,12000000.0
2009-01-09 16:37:00,2.98169,2.9856,2.98169,2.98427,8000000.0
2009-01-09 16:38:00,2.98418,2.98684,2.98083,2.98684,8130000.0
2009-01-09 16:39:00,2.98537,2.98721,2.9828,2.98645,8500000.0
2009-01-09 16:40:00,2.98743,2.99037,2.98571,2.98964,7000000.0
2009-01-09 16:41:00,2.98978,2.99214,2.98555,2.98851,10130000.0
2009-01-09 16:42:00,2.98997,2.98997,2.98611,2.98896,8750000.0
2009-01-09 16:43:00,2.99014,2.9932,2.99014,2.99108,5750000.0
2009-01-09 16:44:00,2.98901,2.99503,2.98901,2.99141,7000000.0
2009-01-09 16:45:00,2.99148,2.99236,2.98746,2.99176,8750000.0
2009-01-09 16:46:00,2.99085,2.99792,2.99085,2.99489,13500000.0
2009-01-09 16:47:00,2.99685,2.99947,2.99147,2.99455,10250000.0
2009-01-09 16:48:00,2.99844,2.99844,2.99091,2.99306,6380000.0
2009-01-09 16:49:00,2.99394,2.99536,2.99019,2.9947,8130000.0
2009-01-09 16:50:00,2.99489,2.99489,2.98816,2.99293,9500000.0
2009-01-09 16:51:00,2.99307,2.99307,2.98968,2.9906,6380000.0
2009-01-09 16:52:00,2.99249,2.99377,2.98718,2.99035,4880000.0
2009-01-09 16:53:00,2.99231,2.99426,2.99159,2.99159,6500000.0
2009-01-09 16:54:00,2.9917,2.99338,2.98779,2.98901,11380000.0
2009-01-09 16:55:00,2.99256,2.99454,2.98946,2.98946,6250000.0
2009-01-09 16:56:00,2.99512,2.99521,2.99096,2.99218,11750000.0
2009-01-09 16:57:00,2.99114,2.99412,2.99069,2.99279,6250000.0
2009-01-09 16:58:00,2.99355,2.99545,2.98848,2.99166,8500000.0
2009-01-09 16:59:00,2.99265,2.99265,2.98655,2.98943,10000000.0
2009-01-09 17:00:00,2.98947,2.99218,2.98866,2.98964,6750000.0
2009-01-09 17:01:00,2.99098,2.99305,2.98571,2.99104,7000000.0
2009-01-09 17:02:00,2.99261,2.99261,2.98593,2.98593,8250000.0
2009-01-09 17:03:00,2.9881,2.99175,2.98682,2.99007,12750000.0
2009-01-09 17:04:00,2.98975,2.98975,2.98656,2.98797,6750000.0
2009-01-09 17:05:00,2.98911,2.98982,2.98424,2.98651,6750000.0
2009-01-09 17:06:00,2.98714,2.98944,2.98333,2.98625,8750000.0
2009-01-09 17:07:00,2.98625,2.98722,2.98213,2.98659,12250000.0
2009-01-09 17:08:00,2.9821,2.98773,2.98196,2.98196,10500000.0
2009-01-09 17:09:00,2.98922,2.98922,2.98552,2.98729,6250000.0
2009-01-09 17:10:00,2.98089,2.98789,2.98089,2.98591,8000000.0
2009-01-09 17:11:00,2.98704,2.98861,2.98283,2.9879,5250000.0
2009-01-09 17:12:00,2.98775,2.98821,2.98468,2.98627,4880000.0
2009-01-09 17:13:00,2.98587,2.98674,2.9804,2.98674,7500000.0
2009-01-09 17:14:00,2.98639,2.98639,2.97991,2.97991,8880000.0
2009-01-09 17:15:00,2.98475,2.98652,2.98357,2.98403,11750000.0
2009-01-09 17:16:00,2.98698,2.98698,2.98429,2.98633,7000000.0
2009-01-09 17:17:00,2.98563,2.98856,2.98517,2.98776,8750000.0
2009-01-09 17:18:00,2.9867,2.98765,2.98344,2.98478,8130000.0
2009-01-09 17:19:00,2.98441,2.98865,2.98441,2.98695,11250000.0
2009-01-09 17:20:00,2.9894,2.9894,2.98567,2.98666,9000000.0
2009-01-09 17:21:00,2.98909,2.99704,2.98565,2.99704,8500000.0
2009-01-09 17:22:00,2.99665,2.99686,2.99209,2.99451,7000000.0
2009-01-09 17:23:00,2.99164,2.99292,2.98756,2.99124,11500000.0
2009-01-09 17:24:00,2.98753,2.99279,2.98753,2.99263,5750000.0
2009-01-09 17:25:00,2.98865,2.99346,2.98865,2.99154,8000000.0
2009-01-09 17:26:00,2.99094,2.99372,2.99076,2.99372,6630000.0
2009-01-09 17:27:00,2.98956,2.9926,2.98586,2.99116,12630000.0
2009-01-09 17:28:00,2.98892,2.99201,2.98845,2.99201,7380000.0
2009-01-09 17:29:00,2.99192,2.99218,2.98705,2.99114,8880000.0
2009-01-09 17:30:00,2.99013,2.99326,2.98983,2.99033,7380000.0
2009-01-09 17:31:00,2.99212,2.99934,2.99183,2.99934,8000000.0
2009-01-09 17:32:00,2.99512,3.00138,2.99512,2.99661,7500000.0
2009-01-09 17:33:00,3.00051,3.00067,2.99535,2.9969,11630000.0
2009-01-09 17:34:00,2.99899,2.9997,2.99182,2.99182,7500000.0
2009-01-09 17:35:00,2.99419,2.998,2.9928,2.9928,5500000.0
2009-01-09 17:36:00,2.9955,2.9955,2.99037,2.99446,8000000.0
2009-01-09 17:37:00,2.99533,2.99649,2.99337,2.99368,11750000.0
2009-01-09 17:38:00,2.99635,2.99807,2.99434,2.99679,8750000.0
2009-01-09 17:39:00,2.99483,2.99598,2.99335,2.99421,6750000.0
2009-01-09 17:40:00,2.99445,2.99445,2.9903,2.99185,8250000.0
2009-01-09 17:41:00,2.99333,2.99424,2.99044,2.99355,12750000.0
2009-01-09 17:42:00,2.9927,2.99442,2.99197,2.99253,9880000.0
2009-01-09 17:43:00,2.99478,2.99506,2.99035,2.9927,6000000.0
2009-01-09 17:44:00,2.99264,2.99309,2.98925,2.99169,6000000.0
2009-01-09 17:45:00,2.99262,2.99544,2.99162,2.99532,6750000.0
2009-01-09 17:46:00,2.99569,2.99569,2.98898,2.98905,13500000.0
2009-01-09 17:47:00,2.99009,2.99168,2.98621,2.98796,8880000.0
2009-01-09 17:48:00,2.98733,2.98861,2.98362,2.98362,8130000.0
2009-01-09 17:49:00,2.98333,2.98888,2.98184,2.98599,10500000.0
2009-01-09 17:50:00,2.98806,2.98909,2.9822,2.9822,7250000.0
2009-01-09 17:51:00,2.98338,2.987,2.98096,2.98241,11500000.0
2009-01-09 17:52:00,2.98442,2.98442,2.98168,2.98358,6000000.0
2009-01-09 17:53:00,2.98126,2.98287,2.97422,2.98105,9750000.0
2009-01-09 17:54:00,2.98019,2.98333,2.98019,2.98215,10380000.0
2009-01-09 17:55:00,2.98211,2.98312,2.97953,2.97981,5750000.0
2009-01-09 17:56:00,2.98132,2.98266,2.97916,2.98254,11500000.0
2009-01-09 17:57:00,2.98032,2.98279,2.97741,2.97881,8500000.0
2009-01-09 17:58:00,2.98304,2.98304,2.97911,2.98129,6250000.0
2009-01-09 17:59:00,2.98135,2.98254,2.97901,2.98008,7000000.0
2009-01-09 18:00:00,2.98091,2.98406,2.97905,2.98398,20500000.0
2009-01-09 18:01:00,2.9851,2.98616,2.9803,2.98268,10630000.0
2009-01-09 18:02:00,2.98711,2.98814,2.9821,2.98774,12000000.0
2009-01-09 18:03:00,2.98721,2.98721,2.98379,2.98636,7250000.0
2009-01-09 18:04:00,2.98523,2.98523,2.98236,2.98433,5250000.0
2009-01-09 18:05:00,2.9836,2.98463,2.97882,2.98175,16500000.0
2009-01-09 18:06:00,2.98487,2.98496,2.98024,2.98093,8380000.0
2009-01-09 18:07:00,2.98246,2.98246,2.97818,2.97922,13250000.0
2009-01-09 18:08:00,2.98287,2.98287,2.9788,2.97928,6750000.0
2009-01-09 18:09:00,2.98084,2.98084,2.9747,2.97627,10130000.0
2009-01-09 18:10:00,2.97436,2.97655,2.97422,2.97581,8250000.0
2009-01-09 18:11:00,2.97707,2.97707,2.97077,2.97513,7250000.0
2009-01-09 18:12:00,2.97228,2.97576,2.97228,2.97432,5500000.0
2009-01-09 18:13:00,2.97731,2.97731,2.97373,2.97441,5500000.0
2009-01-09 18:14:00,2.97739,2.98007,2.97485,2.979,12250000.0
2009-01-09 18:15:00,2.98125,2.98172,2.97789,2.97789,8750000.0
2009-01-09 18:16:00,2.97813,2.98068,2.97628,2.97959,9000000.0
2009-01-09 18:17:00,2.98036,2.98036,2.97372,2.97816,15880000.0
2009-01-09 18:18:00,2.9784,2.98054,2.97568,2.97568,14630000.0
2009-01-09 18:19:00,2.97856,2.97953,2.9732,2.9788,5500000.0
2009-01-09 18:20:00,2.97668,2.97996,2.97568,2.97618,10500000.0
2009-01-09 18:21:00,2.97569,2.97688,2.97219,2.9746,5250000.0
2009-01-09 18:22:00,2.96923,2.97234,2.96793,2.97234,11250000.0
2009-01-09 18:23:00,2.97383,2.97638,2.96792,2.96792,8500000.0
2009-01-09 18:24:00,2.97007,2.97463,2.96474,2.96792,13750000.0
2009-01-09 18:25:00,2.96473,2.96513,2.96311,2.96478,7380000.0
2009-01-09 18:26:00,2.96481,2.96931,2.9618,2.96931,10250000.0
2009-01-09 18:27:00,2.96944,2.97105,2.96603,2.97105,7250000.0
2009-01-09 18:28:00,2.97134,2.97288,2.96685,2.9704,6000000.0
2009-01-09 18:29:00,2.97103,2.97428,2.97103,2.97178,5750000.0
2009-01-09 18:30:00,2.9746,2.9746,2.96499,2.9732,15750000.0
2009-01-09 18:31:00,2.9734,2.97395,2.97216,2.97381,10250000.0
2009-01-09 18:32:00,2.97189,2.97495,2.96854,2.97495,11500000.0
2009-01-09 18:33:00,2.97606,2.97617,2.97231,2.97231,6750000.0
2009-01-09 18:34:00,2.97495,2.97576,2.971,2.97169,10880000.0
2009-01-09 18:35:00,2.97466,2.97508,2.97124,2.97506,5500000.0
2009-01-09 18:36:00,2.97705,2.97705,2.97223,2.97471,8500000.0
2009-01-09 18:37:00,2.97633,2.97691,2.97103,2.9766,7380000.0
2009-01-09 18:38:00,2.97403,2.97695,2.97135,2.97567,12250000.0
2009-01-09 18:39:00,2.97115,2.97577,2.97115,2.97573,10000000.0
2009-01-09 18:40:00,2.97418,2.97487,2.96878,2.97399,7750000.0
2009-01-09 18:41:00,2.97366,2.97391,2.96899,2.96923,13000000.0
2009-01-09 18:42:00,2.97279,2.97379,2.96933,2.97262,12250000.0
2009-01-09 18:43:00,2.97173,2.97221,2.9639,2.96901,11630000.0
2009-01-09 18:44:00,2.97107,2.97433,2.96918,2.97371,16750000.0
2009-01-09 18:45:00,2.97166,2.97332,2.967,2.97071,8250000.0
2009-01-09 18:46:00,2.97256,2.97458,2.96783,2.97458,10130000.0
2009-01-09 18:47:00,2.97301,2.9765,2.97179,2.97377,7500000.0
2009-01-09 18:48:00,2.97404,2.97465,2.97095,2.97247,8750000.0
2009-01-09 18:49:00,2.97199,2.97532,2.97199,2.97427,7750000.0
2009-01-09 18:50:00,2.97392,2.97411,2.97153,2.97344,7500000.0
2009-01-09 18:51:00,2.97445,2.97507,2.96912,2.97179,10380000.0
2009-01-09 18:52:00,2.97417,2.97643,2.97202,2.97643,5880000.0
2009-01-09 18:53:00,2.97803,2.97849,2.97463,2.9777,12130000.0
2009-01-09 18:54:00,2.97768,2.97887,2.97544,2.97595,13250000.0
2009-01-09 18:55:00,2.97408,2.97986,2.97408,2.9788,8500000.0
2009-01-09 18:56:00,2.98023,2.98023,2.97583,2.97583,10880000.0
2009-01-09 18:57:00,2.97953,2.98093,2.97691,2.97764,9750000.0
2009-01-09 18:58:00,2.97713,2.9817,2.97572,2.98034,9380000.0
2009-01-09 18:59:00,2.97987,2.98165,2.97853,2.98027,5250000.0
2009-01-09 19:00:00,2.9799,2.98106,2.9748,2.9808,13500000.0
2009-01-09 19:01:00,2.98144,2.98358,2.97935,2.98358,5750000.0
2009-01-09 19:02:00,2.98228,2.98228,2.97451,2.98001,11630000.0
2009-01-09 19:03:00,2.97763,2.9786,2.97548,2.97752,7630000.0
2009-01-09 19:04:00,2.97746,2.97795,2.9761,2.97715,5250000.0
2009-01-09 19:05:00,2.97661,2.97776,2.97347,2.97661,6750000.0
2009-01-09 19:06:00,2.9732,2.97848,2.9732,2.97706,11750000.0
2009-01-09 19:07:00,2.97398,2.97652,2.97053,2.97285,7500000.0
2009-01-09 19:08:00,2.97554,2.97721,2.97308,2.97566,8500000.0
2009-01-09 19:09:00,2.97571,2.97571,2.97436,2.97506,7750000.0
2009-01-09 19:10:00,2.97542,2.97607,2.97383,2.97603,8130000.0
2009-01-09 19:11:00,2.97633,2.97633,2.97255,2.97456,13250000.0
2009-01-09 19:12:00,2.97451,2.97473,2.97171,2.97432,6500000.0
2009-01-09 19:13:00,2.97393,2.97706,2.97061,2.97706,5500000.0
2009-01-09 19:14:00,2.97383,2.97823,2.97383,2.97739,10250000.0
2009-01-09 19:15:00,2.97757,2.98149,2.97623,2.98024,10500000.0
2009-01-09 19:16:00,2.98061,2.98112,2.9758,2.97709,18630000.0
2009-01-09 19:17:00,2.97887,2.98061,2.97887,2.98054,7880000.0
2009-01-09 19:18:00,2.97699,2.98093,2.97657,2.97743,17880000.0
2009-01-09 19:19:00,2.98089,2.98102,2.97663,2.97663,12000000.0
2009-01-09 19:20:00,2.98041,2.9819,2.97666,2.97666,12000000.0
2009-01-09 19:21:00,2.98311,2.98311,2.97624,2.98091,10750000.0
2009-01-09 19:22:00,2.98258,2.9828,2.97959,2.98256,12130000.0
2009-01-09 19:23:00,2.98133,2.9836,2.97865,2.9836,10250000.0
2009-01-09 19:24:00,2.98229,2.98362,2.9796,2.98362,6000000.0
2009-01-09 19:25:00,2.98179,2.98186,2.97653,2.98118,6130000.0
2009-01-09 19:26:00,2.98097,2.98292,2.97981,2.98106,5500000.0
2009-01-09 19:27:00,2.97864,2.98331,2.97864,2.98331,5250000.0
2009-01-09 19:28:00,2.98216,2.98541,2.97828,2.98389,6250000.0
2009-01-09 19:29:00,2.98615,2.98882,2.98161,2.9884,14630000.0
2009-01-09 19:30:00,2.98726,2.98895,2.98402,2.98838,5250000.0
2009-01-09 19:31:00,2.98506,2.9871,2.98183,2.9856,10750000.0
2009-01-09 19:32:00,2.9865,2.98786,2.98382,2.98751,7250000.0
2009-01-09 19:33:00,2.98691,2.98691,2.98109,2.98572,8000000.0
2009-01-09 19:34:00,2.98645,2.98708,2.98477,2.98621,13500000.0
2009-01-09 19:35:00,2.98649,2.98665,2.98154,2.98567,8000000.0
2009-01-09 19:36:00,2.98285,2.98706,2.98267,2.98706,5250000.0
2009-01-09 19:37:00,2.98668,2.98749,2.98245,2.98697,8500000.0
2009-01-09 19:38:00,2.98644,2.98798,2.98575,2.98673,9500000.0
2009-01-09 19:39:00,2.98885,2.99039,2.9862,2.98964,5630000.0
2009-01-09 19:40:00,2.99012,2.99047,2.98822,2.99018,9500000.0
2009-01-09 19:41:00,2.98912,2.99409,2.98878,2.99011,10750000.0
2009-01-09 19:42:00,2.99278,2.99292,2.99085,2.99208,9500000.0
2009-01-09 19:43:00,2.9917,2.99313,2.99104,2.99192,8250000.0
2009-01-09 19:44:00,2.99303,2.99402,2.98949,2.99304,9000000.0
2009-01-09 19:45:00,2.99227,2.99472,2.99084,2.99464,10250000.0
2009-01-09 19:46:00,2.99441,2.99517,2.99246,2.99264,5250000.0
2009-01-09 19:47:00,2.98952,2.99372,2.98952,2.99137,7630000.0
2009-01-09 19:48:00,2.99135,2.99163,2.9873,2.98988,8880000.0
2009-01-09 19:49:00,2.98697,2.99106,2.98697,2.98704,7750000.0
2009-01-09 19:50:00,2.98837,2.99097,2.98493,2.99097,9000000.0
2009-01-09 19:51:00,2.99103,2.99103,2.98522,2.98829,7000000.0
2009-01-09 19:52:00,2.98694,2.98824,2.9851,2.98814,7500000.0
2009-01-09 19:53:00,2.98883,2.98929,2.98458,2.98614,7750000.0
2009-01-09 19:54:00,2.98924,2.99011,2.98404,2.98881,7000000.0
2009-01-09 19:55:00,2.98746,2.98979,2.98519,2.98949,12000000.0
2009-01-09 19:56:00,2.9883,2.98884,2.98398,2.98858,9510000.0
2009-01-09 19:57:00,2.98849,2.98974,2.98268,2.98562,15500000.0
2009-01-09 19:58:00,2.98823,2.98909,2.98463,2.98501,9750000.0
2009-01-09 19:59:00,2.98444,2.98623,2.98444,2.98565,5250000.0
2009-01-09 20:00:00,2.98782,2.98855,2.9856,2.9872,12380000.0
2009-01-09 20:01:00,2.98663,2.98867,2.98283,2.98283,8000000.0
2009-01-09 20:02:00,2.98602,2.98754,2.98375,2.98441,8000000.0
2009-01-09 20:03:00,2.98632,2.98695,2.98279,2.98395,6750000.0
2009-01-09 20:04:00,2.98695,2.98817,2.98461,2.98527,7000000.0
2009-01-09 20:05:00,2.98392,2.98587,2.98199,2.98413,17250000.0
2009-01-09 20:06:00,2.98332,2.98742,2.98202,2.98694,8250000.0
2009-01-09 20:07:00,2.98744,2.99013,2.98521,2.98987,11880000.0
2009-01-09 20:08:00,2.98579,2.9896,2.98579,2.9859,8250000.0
2009-01-09 20:09:00,2.98644,2.99068,2.98585,2.99003,12500000.0
2009-01-09 20:10:00,2.98859,2.98943,2.98654,2.98735,7500000.0
2009-01-09 20:11:00,2.98538,2.98989,2.98538,2.98944,13250000.0
2009-01-09 20:12:00,2.98883,2.98895,2.98645,2.98877,9000000.0
2009-01-09 20:13:00,2.98777,2.99,2.98408,2.98898,6250000.0
2009-01-09 20:14:00,2.98868,2.98984,2.98734,2.98984,14500000.0
2009-01-09 20:15:00,2.98928,2.99157,2.98756,2.98827,9250000.0
2009-01-09 20:16:00,2.99006,2.99323,2.9888,2.99029,7750000.0
2009-01-09 20:17:00,2.98749,2.99308,2.98749,2.98819,8000000.0
2009-01-09 20:18:00,2.99318,2.99318,2.99008,2.99183,7000000.0
2009-01-09 20:19:00,2.989,2.99225,2.98397,2.99202,7250000.0
2009-01-09 20:20:00,2.98796,2.993,2.98796,2.98919,14750000.0
2009-01-09 20:21:00,2.99287,2.99287,2.98948,2.99234,15880000.0
2009-01-09 20:22:00,2.99218,2.99314,2.99143,2.99305,6000000.0
2009-01-09 20:23:00,2.9908,2.99592,2.9904,2.99227,7000000.0
2009-01-09 20:24:00,2.9928,2.9967,2.9928,2.99408,10750000.0
2009-01-09 20:25:00,2.99374,2.99682,2.9925,2.99588,14130000.0
2009-01-09 20:26:00,2.99377,2.99596,2.99044,2.99296,10750000.0
2009-01-09 20:27:00,2.99516,2.99616,2.99092,2.99344,7500000.0
2009-01-09 20:28:00,2.99317,2.99534,2.99201,2.9943,7750000.0
2009-01-09 20:29:00,2.99507,2.99507,2.99195,2.99223,9130000.0
2009-01-09 20:30:00,2.99324,2.99369,2.98844,2.99213,12630000.0
2009-01-09 20:31:00,2.99229,2.99427,2.98887,2.98887,10000000.0
2009-01-09 20:32:00,2.99251,2.99603,2.99251,2.99315,7880000.0
2009-01-09 20:33:00,2.99395,2.9954,2.99084,2.99229,10000000.0
2009-01-09 20:34:00,2.99605,2.99773,2.99382,2.99395,6250000.0
2009-01-09 20:35:00,2.99329,2.99672,2.99228,2.99672,5250000.0
2009-01-09 20:36:00,2.99393,2.99885,2.99393,2.99719,7250000.0
2009-01-09 20:37:00,2.99622,2.99846,2.9932,2.99599,9630000.0
2009-01-09 20:38:00,2.99829,2.99829,2.99428,2.99733,12880000.0
2009-01-09 20:39:00,2.99532,2.99805,2.99322,2.99322,7750000.0
2009-01-09 20:40:00,2.99442,2.99887,2.99381,2.99777,11250000.0
2009-01-09 20:41:00,2.99448,2.99725,2.99248,2.99725,16750000.0
2009-01-09 20:42:00,2.9969,2.99798,2.99629,2.99656,10750000.0
2009-01-09 20:43:00,2.99846,2.99846,2.99482,2.99482,5500000.0
2009-01-09 20:44:00,2.99628,2.99743,2.99239,2.99731,10750000.0
2009-01-09 20:45:00,2.99547,2.99699,2.99503,2.99605,8000000.0
2009-01-09 20:46:00,2.99576,2.99766,2.9939,2.99581,10000000.0
2009-01-09 20:47:00,2.99706,2.99815,2.99321,2.99545,7750000.0
2009-01-09 20:48:00,2.9975,2.99808,2.99156,2.99517,7500000.0
2009-01-09 20:49:00,2.99383,2.99816,2.99351,2.99702,9000000.0
2009-01-09 20:50:00,2.99651,2.99794,2.99416,2.99556,10750000.0
2009-01-09 20:51:00,2.99348,2.99664,2.99105,2.99401,7250000.0
2009-01-09 20:52:00,2.99524,2.99657,2.98986,2.9934,12750000.0
2009-01-09 20:53:00,2.99585,2.99597,2.99053,2.99527,9750000.0
2009-01-09 20:54:00,2.99504,2.99603,2.99123,2.99194,9250000.0
2009-01-09 20:55:00,2.99267,2.99624,2.98973,2.99348,9250000.0
2009-01-09 20:56:00,2.99075,2.99604,2.99075,2.99243,6250000.0
2009-01-09 20:57:00,2.99647,2.99702,2.99153,2.99571,11750000.0
2009-01-09 20:58:00,2.9969,2.99757,2.99444,2.99499,11000000.0
2009-01-09 20:59:00,2.99464,2.99732,2.99258,2.99732,9500000.0
2009-01-09 21:00:00,2.99475,2.99653,2.99302,2.99428,7130000.0
2009-01-09 21:01:00,2.99414,2.99647,2.99337,2.99647,6000000.0
2009-01-09 21:02:00,2.99432,2.99636,2.99238,2.99238,13250000.0
2009-01-09 21:03:00,2.99309,2.99673,2.99309,2.99472,7880000.0
2009-01-09 21:04:00,2.99734,2.99734,2.99387,2.99387,6500000.0
2009-01-09 21:05:00,2.99666,2.99688,2.99221,2.99483,11000000.0
2009-01-09 21:06:00,2.99133,2.9941,2.99126,2.99231,5250000.0
2009-01-09 21:07:00,2.99498,2.9952,2.99143,2.99465,7750000.0
2009-01-09 21:08:00,2.9944,2.99528,2.99206,2.99407,13510000.0
2009-01-09 21:09:00,2.99307,2.99456,2.99076,2.9928,10130000.0
2009-01-09 21:10:00,2.99004,2.99473,2.99004,2.99302,6760000.0
2009-01-09 21:11:00,2.995,2.99544,2.98962,2.99235,5250000.0
2009-01-09 21:12:00,2.99398,2.99416,2.98947,2.98947,6000000.0
2009-01-09 21:13:00,2.99496,2.99496,2.99,2.99318,12750000.0
2009-01-09 21:14:00,2.99363,2.99512,2.99079,2.99079,5250000.0
2009-01-09 21:15:00,2.99508,2.99543,2.99066,2.99133,8250000.0
2009-01-09 21:16:00,2.99268,2.99543,2.98929,2.98929,7000000.0
2009-01-09 21:17:00,2.99258,2.99509,2.99048,2.99333,10000000.0
2009-01-09 21:18:00,2.99597,2.99597,2.9905,2.99561,9250000.0
2009-01-09 21:19:00,2.99442,2.99536,2.99286,2.99504,5750000.0
2009-01-09 21:20:00,2.99445,2.99468,2.98994,2.99401,6750000.0
2009-01-09 21:21:00,2.99311,2.99455,2.99085,2.99085,12250000.0
2009-01-09 21:22:00,2.98832,2.99608,2.98832,2.99188,8250000.0
2009-01-09 21:23:00,2.99396,2.99624,2.9935,2.99614,7500000.0
2009-01-09 21:24:00,2.99637,2.99727,2.99477,2.99603,9500000.0
2009-01-09 21:25:00,2.99542,2.99786,2.99383,2.99676,8750000.0
2009-01-09 21:26:00,2.99772,2.99772,2.99417,2.99725,11750000.0
2009-01-09 21:27:00,2.99742,3.00128,2.99678,2.99678,5750000.0
2009-01-09 21:28:00,2.99667,3.00236,2.99598,2.99962,9500000.0
2009-01-09 21:29:00,2.99986,3.00177,2.9973,3.00163,6000000.0
2009-01-09 21:30:00,2.99959,3.00159,2.99675,3.00159,8380000.0
2009-01-09 21:31:00,2.99666,3.00187,2.99606,2.99691,10750000.0
2009-01-09 21:32:00,2.99839,3.0019,2.99409,2.99722,9000000.0
2009-01-09 21:33:00,2.99928,3.00147,2.99817,3.00036,6250000.0
2009-01-09 21:34:00,3.00037,3.00057,2.99639,2.99785,8250000.0
2009-01-09 21:35:00,2.99301,2.99918,2.99301,2.99877,6750000.0
2009-01-09 21:36:00,2.99739,2.99993,2.99647,2.99647,11000000.0
2009-01-09 21:37:00,2.99895,2.99947,2.99423,2.99947,7250000.0
2009-01-09 21:38:00,2.99792,2.99939,2.99635,2.99635,9750000.0
2009-01-09 21:39:00,2.99949,2.9996,2.99498,2.99596,11000000.0
2009-01-09 21:40:00,2.9981,2.99894,2.99616,2.99811,5630000.0
2009-01-09 21:41:00,2.99885,2.9993,2.99378,2.99378,6250000.0
2009-01-09 21:42:00,2.99906,2.9995,2.99768,2.99768,8250000.0
2009-01-09 21:43:00,2.99936,2.99947,2.99612,2.99612,7500000.0
2009-01-09 21:44:00,2.99716,2.99838,2.99361,2.99816,5500000.0
2009-01-09 21:45:00,2.99778,2.99797,2.99568,2.99568,8500000.0
2009-01-09 21:46:00,2.99824,2.99885,2.9951,2.99885,9500000.0
2009-01-09 21:47:00,2.99899,2.99953,2.99629,2.99926,10000000.0
2009-01-09 21:48:00,2.99959,2.99959,2.99508,2.99556,8750000.0
2009-01-09 21:49:00,2.99752,2.99842,2.9947,2.9947,5750000.0
2009-01-09 21:50:00,2.99698,2.99983,2.99429,2.9981,6500000.0
2009-01-09 21:51:00,2.99713,2.99827,2.99534,2.99686,5500000.0
2009-01-09 21:52:00,2.99718,2.99933,2.99309,2.99627,7000000.0
2009-01-09 21:53:00,2.99846,2.99946,2.99675,2.99722,6500000.0
2009-01-09 21:54:00,2.99842,2.99913,2.99409,2.99752,6250000.0
2009-01-09 21:55:00,2.99789,2.99789,2.99376,2.99577,8000000.0
2009-01-09 21:56:00,2.99869,2.99876,2.99446,2.99446,5750000.0
2009-01-09 21:57:00,2.99528,2.99884,2.99486,2.99546,7750000.0
2009-01-09 21:58:00,2.9953,2.99885,2.9953,2.99832,12750000.0
2009-01-09 21:59:00,2.99504,2.99856,2.99317,2.99317,13750000.0
2009-01-09 22:00:00,2.99855,2.99855,2.99104,2.99791,15880000.0
2009-01-09 22:01:00,2.99455,2.99888,2.99455,2.99814,9250000.0
2009-01-09 22:02:00,2.99666,2.999,2.99622,2.99861,5630000.0
2009-01-09 22:03:00,2.99847,2.99847,2.9952,2.99634,6250000.0
2009-01-09 22:04:00,2.99828,2.99859,2.99428,2.99663,17000000.0
2009-01-09 22:05:00,2.99545,2.99768,2.99545,2.99768,8130000.0
2009-01-09 22:06:00,2.99748,2.99872,2.99557,2.99557,7750000.0
2009-01-09 22:07:00,2.99864,2.99918,2.99695,2.99814,10000000.0
2009-01-09 22:08:00,2.99795,2.9991,2.99378,2.99617,19750000.0
2009-01-09 22:09:00,2.99832,2.99832,2.99376,2.99608,6750000.0
2009-01-09 22:10:00,2.9921,2.99921,2.9921,2.99872,19250000.0
2009-01-09 22:11:00,2.99687,2.99964,2.99339,2.99812,14000000.0
2009-01-09 22:12:00,2.99781,3.00058,2.99616,2.99616,12000000.0
2009-01-09 22:13:00,2.99704,2.99969,2.99535,2.99934,8380000.0
2009-01-09 22:14:00,2.99731,3.00028,2.99577,2.99918,12000000.0
2009-01-09 22:15:00,2.99778,2.99892,2.99523,2.99892,7750000.0
2009-01-09 22:16:00,2.99685,2.9992,2.99351,2.99833,9130000.0
2009-01-09 22:17:00,2.99675,2.99849,2.99656,2.99812,10500000.0
2009-01-09 22:18:00,2.99526,2.998,2.99382,2.99382,9500000.0
2009-01-09 22:19:00,2.99414,2.99745,2.99319,2.99464,10250000.0
2009-01-09 22:20:00,2.99837,2.99853,2.9958,2.9958,7500000.0
2009-01-09 22:21:00,2.99591,2.99805,2.99381,2.99738,6750000.0
2009-01-09 22:22:00,2.99268,2.99714,2.99268,2.9971,6750000.0
2009-01-09 22:23:00,2.99585,2.9988,2.99421,2.99656,11000000.0
2009-01-09 22:24:00,2.99902,2.99923,2.99361,2.99557,6500000.0
2009-01-09 22:25:00,2.99698,2.99788,2.9938,2.9963,5250000.0
2009-01-09 22:26:00,2.9968,2.99957,2.99643,2.99799,12380000.0
2009-01-09 22:27:00,2.99654,2.99952,2.99406,2.99654,12750000.0
2009-01-09 22:28:00,2.9977,3.00021,2.99484,3.00021,10500000.0
2009-01-09 22:29:00,2.99853,2.99853,2.99567,2.99567,10250000.0
2009-01-09 22:30:00,2.99484,2.99735,2.99393,2.99393,6250000.0
2009-01-09 22:31:00,2.99373,2.99863,2.99373,2.99863,5500000.0
2009-01-09 22:32:00,2.99732,2.99862,2.99543,2.99816,11250000.0
2009-01-09 22:33:00,2.99662,2.99782,2.99399,2.99782,13880000.0
2009-01-09 22:34:00,2.99805,2.99869,2.99278,2.99568,6250000.0
2009-01-09 22:35:00,2.99784,2.99784,2.99208,2.9946,8880000.0
2009-01-09 22:36:00,2.99283,2.9965,2.99283,2.99485,17500000.0
2009-01-09 22:37:00,2.99409,2.99656,2.99409,2.99592,8500000.0
2009-01-09 22:38:00,2.99762,2.9978,2.9938,2.99634,7500000.0
2009-01-09 22:39:00,2.9946,2.99695,2.99147,2.99595,10250000.0
2009-01-09 22:40:00,2.99504,2.99689,2.99369,2.99689,12750000.0
2009-01-09 22:41:00,2.99162,2.99714,2.99162,2.99516,7750000.0
2009-01-09 22:42:00,2.99708,2.99708,2.98963,2.99424,9000000.0
2009-01-09 22:43:00,2.99721,2.99756,2.99531,2.99531,10880000.0
2009-01-09 22:44:00,2.99229,2.99802,2.99229,2.99744,8250000.0
2009-01-09 22:45:00,2.99491,2.99771,2.99481,2.99771,10250000.0
2009-01-09 22:46:00,2.99443,2.99802,2.99389,2.99777,9750000.0
2009-01-09 22:47:00,2.99603,2.99783,2.99289,2.99562,7380000.0
2009-01-09 22:48:00,2.9968,3.00036,2.99523,2.99901,6750000.0
2009-01-09 22:49:00,2.99751,2.99821,2.98864,2.99189,8750000.0
2009-01-09 22:50:00,2.99277,2.99507,2.99262,2.99427,8750000.0
2009-01-09 22:51:00,2.99382,2.99431,2.99081,2.99081,8250000.0
2009-01-09 22:52:00,2.99321,2.99342,2.9899,2.99331,6880000.0
2009-01-09 22:53:00,2.99226,2.99342,2.989,2.989,8750000.0
2009-01-09 22:54:00,2.99168,2.9939,2.98977,2.98993,11250000.0
2009-01-09 22:55:00,2.98994,2.99258,2.98799,2.99114,6000000.0
2009-01-09 22:56:00,2.99164,2.99314,2.9904,2.99309,8880000.0
2009-01-09 22:57:00,2.99206,2.9936,2.98956,2.99306,15250000.0
2009-01-09 22:58:00,2.99147,2.99403,2.99083,2.9916,7250000.0
2009-01-09 22:59:00,2.99422,2.99442,2.99091,2.99359,11250000.0
2009-01-09 23:00:00,2.99046,2.99324,2.98976,2.98976,7000000.0
2009-01-09 23:01:00,2.99151,2.99189,2.98682,2.98994,7750000.0
2009-01-09 23:02:00,2.98859,2.99167,2.98778,2.98955,9250000.0
2009-01-09 23:03:00,2.98843,2.99045,2.98682,2.99045,11500000.0
2009-01-09 23:04:00,2.99023,2.99065,2.98807,2.98912,8750000.0
2009-01-09 23:05:00,2.98938,2.99066,2.98636,2.99066,5750000.0
2009-01-09 23:06:00,2.99022,2.99062,2.98543,2.98839,6380000.0
2009-01-09 23:07:00,2.99167,2.99167,2.98924,2.99161,6130000.0
2009-01-09 23:08:00,2.9915,2.99169,2.98747,2.98937,10000000.0
2009-01-09 23:09:00,2.98915,2.9913,2.98625,2.9904,10250000.0
2009-01-09 23:10:00,2.99087,2.99125,2.98723,2.9909,12750000.0
2009-01-09 23:11:00,2.9908,2.9908,2.98852,2.99029,13250000.0
2009-01-09 23:12:00,2.98917,2.99153,2.98837,2.99071,9880000.0
2009-01-09 23:13:00,2.99087,2.99182,2.98939,2.9907,12250000.0
2009-01-09 23:14:00,2.99046,2.99097,2.98869,2.99069,5500000.0
2009-01-09 23:15:00,2.98998,2.99183,2.98878,2.99183,7500000.0
2009-01-09 23:16:00,2.99248,2.99248,2.98968,2.99152,10130000.0
2009-01-09 23:17:00,2.99209,2.99211,2.98973,2.99195,9380000.0
2009-01-09 23:18:00,2.99146,2.99146,2.98911,2.99126,6500000.0
2009-01-09 23:19:00,2.99122,2.99122,2.9861,2.98958,8130000.0
2009-01-09 23:20:00,2.98854,2.99082,2.98854,2.99025,6500000.0
2009-01-09 23:21:00,2.99141,2.99199,2.98786,2.99199,5500000.0
2009-01-09 23:22:00,2.99227,2.99227,2.98842,2.99211,5500000.0
2009-01-09 23:23:00,2.99202,2.99276,2.98728,2.99189,7500000.0
2009-01-09 23:24:00,2.99254,2.99293,2.9907,2.99269,10500000.0
2009-01-09 23:25:00,2.99281,2.99287,2.99051,2.99051,6750000.0
2009-01-09 23:26:00,2.99172,2.99172,2.98766,2.99131,6750000.0
2009-01-09 23:27:00,2.99278,2.99285,2.99066,2.99164,7750000.0
2009-01-09 23:28:00,2.99027,2.99242,2.98857,2.99171,7500000.0
2009-01-09 23:29:00,2.98784,2.99192,2.98784,2.99014,5500000.0
2009-01-09 23:30:00,2.98264,2.98938,2.98264,2.98522,8500000.0
2009-01-09 23:31:00,2.98602,2.98977,2.98602,2.98977,11250000.0
2009-01-09 23:32:00,2.99838,2.99838,2.98721,2.98721,8000000.0
2009-01-09 23:33:00,2.98949,2.98969,2.9877,2.98892,6000000.0
2009-01-09 23:34:00,2.98545,2.98926,2.98545,2.98889,7500000.0
2009-01-09 23:35:00,2.9889,2.9889,2.98553,2.98553,13000000.0
2009-01-09 23:36:00,2.98852,2.98959,2.98852,2.98888,7630000.0
2009-01-09 23:37:00,2.98897,2.98987,2.98784,2.98813,11130000.0
2009-01-09 23:38:00,2.98914,2.99,2.9876,2.98927,9750000.0
2009-01-09 23:39:00,2.98789,2.98888,2.98467,2.98798,10140000.0
2009-01-09 23:40:00,2.98713,2.98782,2.98445,2.98717,10250000.0
2009-01-09 23:41:00,2.98727,2.98733,2.98662,2.98685,8750000.0
2009-01-09 23:42:00,2.987,2.98846,2.98662,2.98846,7750000.0
2009-01-09 23:43:00,2.98719,2.9885,2.98711,2.98842,5250000.0
2009-01-09 23:44:00,2.98578,2.99044,2.98578,2.98843,6250000.0
2009-01-09 23:45:00,2.98907,2.99016,2.98411,2.99016,13000000.0
2009-01-09 23:46:00,2.98689,2.98915,2.9854,2.98865,5750000.0
2009-01-09 23:47:00,2.99005,2.99141,2.98604,2.99141,9750000.0
2009-01-09 23:48:00,2.99125,2.99176,2.98745,2.98745,5750000.0
2009-01-09 23:49:00,2.99091,2.99178,2.98754,2.99124,6250000.0
2009-01-09 23:50:00,2.99072,2.99082,2.98995,2.99082,10250000.0
2009-01-09 23:51:00,2.98964,2.99023,2.9885,2.98943,8630000.0
2009-01-09 23:52:00,2.99033,2.99033,2.9853,2.98761,6250000.0
2009-01-09 23:53:00,2.98969,2.98995,2.98598,2.98934,5500000.0
2009-01-09 23:54:00,2.98979,2.99055,2.98973,2.9898,7500000.0
2009-01-09 23:55:00,2.99023,2.99041,2.98675,2.99014,8000000.0
2009-01-09 23:56:00,2.9896,2.99056,2.98774,2.98988,6250000.0
2009-01-09 23:57:00,2.98823,2.98823,2.98279,2.98783,5250000.0
2009-01-09 23:58:00,2.98851,2.98876,2.98428,2.98673,10000000.0
2009-01-09 23:59:00,2.9867,2.98818,2.98293,2.98673,5500000.0
2009-01-12 00:00:00,2.97955,2.98013,2.9765,2.98,6500000.0
2009-01-12 00:01:00,2.97969,2.98054,2.9786,2.97968,8250000.0
2009-01-12 00:02:00,2.98036,2.98093,2.97687,2.98025,6000000.0
2009-01-12 00:03:00,2.97863,2.97972,2.97863,2.97971,7750000.0
2009-01-12 00:05:00,2.97973,2.97994,2.97643,2.97908,13000000.0
2009-01-12 00:07:00,2.98031,2.98264,2.9788,2.98157,9500000.0
2009-01-12 00:08:00,2.98093,2.98233,2.97983,2.98151,6500000.0
2009-01-12 00:09:00,2.98233,2.98272,2.98199,2.98199,6500000.0
2009-01-12 00:10:00,2.98192,2.98278,2.98045,2.98211,13630000.0
2009-01-12 00:11:00,2.98074,2.98139,2.9766,2.98139,10750000.0
2009-01-12 00:12:00,2.98154,2.98216,2.98055,2.98176,12750000.0
2009-01-12 00:13:00,2.97968,2.98215,2.97744,2.98215,5500000.0
2009-01-12 00:14:00,2.98147,2.98209,2.97993,2.98144,16750000.0
2009-01-12 00:15:00,2.98185,2.98214,2.98107,2.98166,10250000.0
2009-01-12 00:16:00,2.98001,2.9829,2.97974,2.98205,9750000.0
2009-01-12 00:17:00,2.98186,2.98232,2.97985,2.98232,9500000.0
2009-01-12 00:18:00,2.98184,2.98254,2.97837,2.98157,6750000.0
2009-01-12 00:19:00,2.98171,2.98171,2.97915,2.98091,5750000.0
2009-01-12 00:20:00,2.9807,2.9807,2.97767,2.98062,8500000.0
2009-01-12 00:21:00,2.97406,2.97958,2.97406,2.97958,5500000.0
2009-01-12 00:22:00,2.97957,2.9808,2.9773,2.98031,9000000.0
2009-01-12 00:23:00,2.97738,2.98087,2.97728,2.9804,13750000.0
2009-01-12 00:24:00,2.98081,2.98211,2.97981,2.97981,5500000.0
2009-01-12 00:25:00,2.97905,2.98133,2.97739,2.97739,10250000.0
2009-01-12 00:26:00,2.98035,2.98158,2.97819,2.98115,6750000.0
2009-01-12 00:27:00,2.9811,2.9811,2.97145,2.98073,9000000.0
2009-01-12 00:29:00,2.98151,2.98193,2.97797,2.97838,12130000.0
2009-01-12 00:30:00,2.98181,2.98181,2.97858,2.98181,11750000.0
2009-01-12 00:31:00,2.97822,2.98202,2.97822,2.97977,10380000.0
2009-01-12 00:32:00,2.98229,2.98416,2.97955,2.98011,9750000.0
2009-01-12 00:33:00,2.98196,2.98258,2.97856,2.97856,8130000.0
2009-01-12 00:34:00,2.9827,2.9827,2.9788,2.98233,8000000.0
2009-01-12 00:35:00,2.983,2.98357,2.98202,2.98202,9250000.0
2009-01-12 00:37:00,2.98353,2.98393,2.98092,2.98092,6000000.0
2009-01-12 00:38:00,2.98302,2.98319,2.97913,2.97915,9000000.0
2009-01-12 00:39:00,2.98319,2.98325,2.97829,2.98192,11000000.0
2009-01-12 00:40:00,2.98265,2.98345,2.9819,2.98319,8000000.0
2009-01-12 00:42:00,2.98023,2.98375,2.98023,2.98208,8750000.0
2009-01-12 00:43:00,2.98248,2.98277,2.98047,2.98248,5750000.0
2009-01-12 00:44:00,2.98327,2.98327,2.97885,2.98206,6750000.0
2009-01-12 00:45:00,2.98045,2.98271,2.98009,2.98256,7000000.0
2009-01-12 00:46:00,2.98182,2.9826,2.97927,2.98162,10000000.0
2009-01-12 00:47:00,2.98208,2.98246,2.98065,2.98065,7000000.0
2009-01-12 00:48:00,2.98185,2.98292,2.98075,2.98254,9250000.0
2009-01-12 00:49:00,2.98267,2.98267,2.98019,2.98222,7250000.0
2009-01-12 00:50:00,2.981,2.98225,2.98026,2.98098,10750000.0
2009-01-12 00:51:00,2.98102,2.98245,2.98059,2.98087,12750000.0
2009-01-12 00:52:00,2.98222,2.98286,2.98052,2.98196,7750000.0
2009-01-12 00:53:00,2.98034,2.98224,2.97598,2.98004,8130000.0
2009-01-12 00:54:00,2.98237,2.98275,2.98083,2.98233,9250000.0
2009-01-12 00:55:00,2.98281,2.98343,2.97943,2.98282,7010000.0
2009-01-12 00:56:00,2.98326,2.98326,2.97842,2.9823,9000000.0
2009-01-12 00:57:00,2.97919,2.982,2.97919,2.98077,8750000.0
2009-01-12 00:58:00,2.98255,2.98276,2.97831,2.98276,7750000.0
2009-01-12 00:59:00,2.98241,2.98386,2.98092,2.98386,5500000.0
2009-01-12 01:00:00,2.98153,2.98581,2.98153,2.98445,11250000.0
2009-01-12 01:01:00,2.98859,2.99075,2.98637,2.98727,5500000.0
2009-01-12 01:02:00,2.98793,2.9884,2.98412,2.9884,7880000.0
2009-01-12 01:03:00,2.98594,2.99237,2.98594,2.99093,6500000.0
2009-01-12 01:04:00,2.99087,2.99116,2.98653,2.99065,6000000.0
2009-01-12 01:05:00,2.98762,2.99137,2.98762,2.99124,10750000.0
2009-01-12 01:06:00,2.9882,2.99085,2.9873,2.99014,10880000.0
2009-01-12 01:07:00,2.98884,2.99361,2.98884,2.99199,5880000.0
2009-01-12 01:08:00,2.99366,2.99366,2.99089,2.99115,7250000.0
2009-01-12 01:09:00,2.99365,2.994,2.99064,2.99393,6000000.0
2009-01-12 01:10:00,2.99171,2.99389,2.98926,2.99297,10250000.0
2009-01-12 01:11:00,2.99077,2.99337,2.99077,2.99297,9250000.0
2009-01-12 01:12:00,2.99247,2.99271,2.98934,2.98934,7250000.0
2009-01-12 01:13:00,2.98746,2.99181,2.98746,2.99115,11250000.0
2009-01-12 01:14:00,2.99157,2.99206,2.98926,2.99175,12500000.0
2009-01-12 01:15:00,2.99272,2.99272,2.98916,2.98944,5750000.0
2009-01-12 01:16:00,2.9915,2.99344,2.99016,2.9931,7750000.0
2009-01-12 01:17:00,2.9931,2.99713,2.9931,2.99596,6250000.0
2009-01-12 01:18:00,2.9955,2.9955,2.99346,2.99441,10000000.0
2009-01-12 01:19:00,2.9935,2.99542,2.99225,2.99514,9250000.0
2009-01-12 01:20:00,2.99564,2.99564,2.99424,2.99437,11000000.0
2009-01-12 01:21:00,2.9951,2.99558,2.99292,2.99359,9750000.0
2009-01-12 01:22:00,2.99314,2.99526,2.99159,2.99481,6000000.0
2009-01-12 01:23:00,2.99443,2.99576,2.99275,2.99576,10000000.0
2009-01-12 01:24:00,2.99215,2.99597,2.99215,2.99597,6250000.0
2009-01-12 01:25:00,2.99515,2.99543,2.99296,2.99404,10250000.0
2009-01-12 01:26:00,2.99523,2.99554,2.9927,2.9939,7000000.0
2009-01-12 01:27:00,2.99513,2.99552,2.99118,2.9951,6130000.0
2009-01-12 01:29:00,2.99524,2.99528,2.99119,2.99231,8000000.0
2009-01-12 01:30:00,2.99206,2.99614,2.9894,2.99614,11000000.0
2009-01-12 01:31:00,2.99213,2.99591,2.99213,2.99495,20750000.0
2009-01-12 01:32:00,2.99527,2.99527,2.99057,2.99342,6250000.0
2009-01-12 01:33:00,2.99322,2.99381,2.98742,2.99231,20500000.0
2009-01-12 01:34:00,2.9909,2.99234,2.98906,2.98994,7250000.0
2009-01-12 01:35:00,2.99388,2.99388,2.99246,2.99318,6250000.0
2009-01-12 01:36:00,2.99262,2.99414,2.99013,2.99296,5500000.0
2009-01-12 01:37:00,2.99321,2.99435,2.98867,2.99361,6500000.0
2009-01-12 01:38:00,2.99184,2.99265,2.9908,2.9908,9750000.0
2009-01-12 01:39:00,2.99272,2.99272,2.98881,2.99185,10750000.0
2009-01-12 01:40:00,2.99038,2.99283,2.99038,2.99112,9750000.0
2009-01-12 01:41:00,2.99273,2.99273,2.98948,2.99143,7500000.0
2009-01-12 01:42:00,2.99202,2.99228,2.9893,2.99146,8250000.0
2009-01-12 01:43:00,2.99141,2.99169,2.98944,2.99065,8000000.0
2009-01-12 01:44:00,2.98935,2.991,2.98935,2.99079,6500000.0
2009-01-12 01:45:00,2.9901,2.99035,2.98732,2.99006,5500000.0
2009-01-12 01:46:00,2.98938,2.99114,2.98817,2.99025,6250000.0
2009-01-12 01:47:00,2.99071,2.99071,2.98613,2.99027,5500000.0
2009-01-12 01:48:00,2.98943,2.99028,2.98891,2.99028,8500000.0
2009-01-12 01:49:00,2.98893,2.9897,2.98616,2.98916,7000000.0
2009-01-12 01:50:00,2.98632,2.99168,2.98632,2.99168,6750000.0
2009-01-12 01:51:00,2.98965,2.99147,2.98949,2.99118,9630000.0
2009-01-12 01:52:00,2.99072,2.99324,2.98945,2.99324,5750000.0
2009-01-12 01:53:00,2.99097,2.99349,2.99097,2.99349,8260000.0
2009-01-12 01:54:00,2.98917,2.99274,2.9888,2.99274,6250000.0
2009-01-12 01:55:00,2.9919,2.99475,2.98931,2.99319,7500000.0
2009-01-12 01:56:00,2.99429,2.99452,2.99076,2.99431,14250000.0
2009-01-12 01:57:00,2.98924,2.99416,2.98924,2.99416,8250000.0
2009-01-12 01:58:00,2.99505,2.99505,2.99365,2.99414,8000000.0
2009-01-12 02:01:00,2.99162,2.99288,2.98808,2.99288,5500000.0
2009-01-12 02:02:00,2.99296,2.99333,2.98866,2.9931,16750000.0
2009-01-12 02:03:00,2.99193,2.99228,2.98787,2.99026,6250000.0
2009-01-12 02:04:00,2.99262,2.99294,2.98948,2.98957,16000000.0
2009-01-12 02:05:00,2.99094,2.99358,2.99094,2.99358,9500000.0
2009-01-12 02:06:00,2.98936,2.99318,2.98936,2.99228,7500000.0
2009-01-12 02:07:00,2.99349,2.996,2.99133,2.99552,10750000.0
2009-01-12 02:08:00,2.99409,2.99538,2.99338,2.99538,5880000.0
2009-01-12 02:09:00,2.99376,2.99475,2.99213,2.99306,8250000.0
2009-01-12 02:10:00,2.99577,2.9959,2.99423,2.9957,10380000.0
2009-01-12 02:11:00,2.99297,2.99475,2.99027,2.99027,7250000.0
2009-01-12 02:12:00,2.99545,2.99582,2.99424,2.99582,8500000.0
2009-01-12 02:13:00,2.99248,2.99519,2.99153,2.99418,8250000.0
2009-01-12 02:14:00,2.99494,2.99595,2.98979,2.99512,10500000.0
2009-01-12 02:15:00,2.99629,2.99652,2.98959,2.99533,18130000.0
2009-01-12 02:16:00,2.9964,2.9964,2.99162,2.99619,12250000.0
2009-01-12 02:17:00,2.99299,2.99652,2.99185,2.99608,8750000.0
2009-01-12 02:18:00,2.99631,2.99748,2.99252,2.99498,12500000.0
2009-01-12 02:19:00,2.9935,2.99682,2.9935,2.99664,8630000.0
2009-01-12 02:20:00,2.99683,2.99705,2.99295,2.99693,5750000.0
2009-01-12 02:21:00,2.99561,2.99784,2.99558,2.99784,9000000.0
2009-01-12 02:22:00,2.99244,2.99589,2.99004,2.99251,12500000.0
2009-01-12 02:23:00,2.99571,2.99786,2.99492,2.99786,8750000.0
2009-01-12 02:24:00,2.99497,2.99972,2.99478,2.99579,9000000.0
2009-01-12 02:25:00,2.99479,2.997,2.99098,2.99098,6000000.0
2009-01-12 02:26:00,2.99567,2.99567,2.99294,2.99505,5250000.0
2009-01-12 02:27:00,2.996,2.99805,2.99314,2.99651,10000000.0
2009-01-12 02:28:00,2.99643,3.00056,2.99624,3.00038,9500000.0
2009-01-12 02:29:00,2.99545,3.00035,2.99545,2.99992,9630000.0
2009-01-12 02:30:00,2.99998,2.99998,2.9971,2.9971,6000000.0
2009-01-12 02:31:00,2.99744,2.99957,2.99534,2.99907,10000000.0
2009-01-12 02:32:00,2.99782,2.9996,2.99574,2.99574,9630000.0
2009-01-12 02:33:00,2.99405,3.00124,2.99327,2.99327,14000000.0
2009-01-12 02:34:00,2.99992,3.00063,2.99525,2.99726,10250000.0
2009-01-12 02:35:00,2.99476,3.00098,2.99476,2.99656,10250000.0
2009-01-12 02:36:00,3.00086,3.00215,2.99709,3.00081,8500000.0
2009-01-12 02:37:00,3.00076,3.00161,2.99669,3.00161,6130000.0
2009-01-12 02:38:00,2.99851,3.00044,2.99583,2.99709,7380000.0
2009-01-12 02:39:00,3.00089,3.00089,2.99757,2.99771,6500000.0
2009-01-12 02:40:00,3.00134,3.0018,2.9977,2.9977,9500000.0
2009-01-12 02:41:00,2.99717,3.00012,2.99448,2.99731,7500000.0
2009-01-12 02:42:00,2.99761,3.00119,2.996,2.99886,9750000.0
2009-01-12 02:43:00,2.99775,3.00125,2.99724,2.99937,8750000.0
2009-01-12 02:44:00,2.99765,2.99942,2.99669,2.99898,6750000.0
2009-01-12 02:45:00,2.99997,2.99997,2.99288,2.9984,5630000.0
2009-01-12 02:46:00,2.99302,2.99949,2.99302,2.99588,5500000.0
2009-01-12 02:47:00,2.99646,2.99768,2.99432,2.99432,11250000.0
2009-01-12 02:48:00,2.99437,2.99715,2.99098,2.99482,13380000.0
2009-01-12 02:49:00,2.99668,2.99736,2.99346,2.99715,9250000.0
2009-01-12 02:50:00,2.99672,2.99678,2.99339,2.99604,5750000.0
2009-01-12 02:51:00,2.996,2.99685,2.99461,2.99684,8000000.0
2009-01-12 02:52:00,2.99452,2.99771,2.99381,2.99519,10500000.0
2009-01-12 02:53:00,2.99655,2.99725,2.99514,2.99514,6000000.0
2009-01-12 02:54:00,2.99532,2.99743,2.99389,2.99389,5130000.0
2009-01-12 02:55:00,2.9957,2.99753,2.99476,2.99564,6750000.0
2009-01-12 02:56:00,2.99511,2.99713,2.99421,2.99567,12000000.0
2009-01-12 02:57:00,2.99593,2.99776,2.99528,2.99658,13250000.0
2009-01-12 02:58:00,2.9952,2.99649,2.99298,2.99585,10750000.0
2009-01-12 02:59:00,2.99478,2.99694,2.99178,2.99694,8250000.0
2009-01-12 03:00:00,2.9962,2.99697,2.99133,2.9947,7750000.0
2009-01-12 03:01:00,2.99379,2.99715,2.9924,2.99432,13510000.0
2009-01-12 03:02:00,2.9982,2.9982,2.99487,2.99767,8750000.0
2009-01-12 03:03:00,2.99684,2.99825,2.99577,2.99825,8250000.0
2009-01-12 03:04:00,2.99648,2.99805,2.99577,2.99654,7500000.0
2009-01-12 03:05:00,2.99832,2.99832,2.99509,2.99556,9750000.0
2009-01-12 03:06:00,2.99637,2.99874,2.99315,2.9955,12250000.0
2009-01-12 03:07:00,2.99587,2.99851,2.9954,2.99726,7500000.0
2009-01-12 03:08:00,2.99721,2.99789,2.99601,2.99672,9750000.0
2009-01-12 03:09:00,2.99402,2.99697,2.99191,2.99682,11500000.0
2009-01-12 03:10:00,2.99615,2.99844,2.99526,2.99688,10250000.0
2009-01-12 03:11:00,2.99685,2.99685,2.9923,2.9923,9250000.0
2009-01-12 03:13:00,2.99734,2.99734,2.99306,2.99306,11880000.0
2009-01-12 03:14:00,2.99744,2.99744,2.99396,2.99608,12510000.0
2009-01-12 03:15:00,2.99603,2.99673,2.99264,2.99507,12500000.0
2009-01-12 03:16:00,2.99673,2.99673,2.99232,2.99232,7750000.0
2009-01-12 03:17:00,2.99625,2.99768,2.9915,2.99314,8250000.0
2009-01-12 03:18:00,2.9948,2.9948,2.9927,2.99421,6250000.0
2009-01-12 03:19:00,2.99493,2.99608,2.98998,2.99191,12500000.0
2009-01-12 03:20:00,2.99276,2.99427,2.99078,2.9936,7000000.0
2009-01-12 03:21:00,2.99444,2.99444,2.98915,2.99211,7000000.0
2009-01-12 03:22:00,2.9923,2.99385,2.98926,2.98926,7750000.0
2009-01-12 03:23:00,2.99239,2.99305,2.98819,2.99305,6250000.0
2009-01-12 03:24:00,2.99197,2.99376,2.98816,2.98914,15000000.0
2009-01-12 03:25:00,2.99366,2.99366,2.98856,2.9904,6000000.0
2009-01-12 03:26:00,2.9937,2.9937,2.99082,2.99179,6630000.0
2009-01-12 03:27:00,2.99241,2.99254,2.98787,2.99007,9250000.0
2009-01-12 03:28:00,2.99191,2.99376,2.98998,2.99112,7750000.0
2009-01-12 03:29:00,2.9919,2.99282,2.99111,2.99111,11500000.0
2009-01-12 03:30:00,2.99183,2.99254,2.98774,2.99138,8380000.0
2009-01-12 03:31:00,2.99084,2.99301,2.98871,2.99163,10000000.0
2009-01-12 03:32:00,2.99299,2.99299,2.99087,2.9926,10750000.0
2009-01-12 03:33:00,2.99128,2.99341,2.99034,2.9932,6000000.0
2009-01-12 03:34:00,2.99214,2.9956,2.98845,2.99475,8630000.0
2009-01-12 03:35:00,2.99334,2.99558,2.99303,2.9952,8250000.0
2009-01-12 03:36:00,2.9933,2.99543,2.99191,2.99543,7630000.0
2009-01-12 03:37:00,2.99347,2.99519,2.99271,2.99519,8630000.0
2009-01-12 03:38:00,2.99238,2.99492,2.99238,2.99263,5500000.0
2009-01-12 03:39:00,2.99496,2.99496,2.99126,2.99455,17250000.0
2009-01-12 03:40:00,2.98963,2.99452,2.98963,2.99353,9000000.0
2009-01-12 03:41:00,2.99313,2.99313,2.98893,2.98893,6500000.0
2009-01-12 03:42:00,2.98912,2.99173,2.9877,2.99173,6500000.0
2009-01-12 03:43:00,2.98996,2.99503,2.98782,2.98782,8000000.0
2009-01-12 03:44:00,2.99039,2.99083,2.98881,2.99081,5380000.0
2009-01-12 03:45:00,2.9891,2.99238,2.9891,2.99141,7000000.0
2009-01-12 03:46:00,2.99125,2.99175,2.98876,2.9889,7000000.0
2009-01-12 03:47:00,2.99241,2.99241,2.98745,2.98745,7000000.0
2009-01-12 03:48:00,2.99355,2.99355,2.98879,2.99192,10250000.0
2009-01-12 03:49:00,2.99035,2.99294,2.99035,2.99072,6250000.0
2009-01-12 03:50:00,2.98768,2.99322,2.98768,2.99002,5500000.0
2009-01-12 03:51:00,2.99258,2.99469,2.98969,2.99381,16500000.0
2009-01-12 03:52:00,2.99155,2.99302,2.98874,2.98969,12750000.0
2009-01-12 03:53:00,2.99412,2.99412,2.98959,2.98959,7250000.0
2009-01-12 03:55:00,2.99493,2.99529,2.99062,2.99411,10250000.0
2009-01-12 03:56:00,2.99084,2.99287,2.98834,2.99186,9630000.0
2009-01-12 03:57:00,2.99146,2.99292,2.98935,2.99209,6500000.0
2009-01-12 03:58:00,2.99043,2.99195,2.98756,2.9904,6000000.0
2009-01-12 03:59:00,2.99105,2.99303,2.98967,2.99303,7250000.0
2009-01-12 04:00:00,2.99188,2.99288,2.98816,2.99113,8250000.0
2009-01-12 04:01:00,2.99362,2.99378,2.99045,2.99122,10250000.0
2009-01-12 04:02:00,2.99236,2.99377,2.99071,2.99123,9250000.0
2009-01-12 04:03:00,2.99161,2.99405,2.98916,2.99236,6250000.0
2009-01-12 04:04:00,2.9925,2.99353,2.99169,2.99169,7500000.0
2009-01-12 04:05:00,2.99213,2.99438,2.99213,2.99361,7750000.0
2009-01-12 04:06:00,2.99237,2.99343,2.99088,2.99129,8250000.0
2009-01-12 04:07:00,2.99457,2.99457,2.99172,2.99327,5750000.0
2009-01-12 04:08:00,2.9905,2.9925,2.98657,2.99031,9750000.0
2009-01-12 04:09:00,2.9923,2.99311,2.99075,2.99075,7130000.0
2009-01-12 04:10:00,2.9882,2.9927,2.98779,2.99081,11880000.0
2009-01-12 04:11:00,2.99079,2.99385,2.98934,2.99023,12250000.0
2009-01-12 04:12:00,2.99164,2.99176,2.99014,2.99176,6000000.0
2009-01-12 04:13:00,2.99,2.99199,2.98797,2.99048,17250000.0
2009-01-12 04:14:00,2.99188,2.99213,2.9897,2.99213,7000000.0
2009-01-12 04:15:00,2.99123,2.99227,2.99008,2.99104,7380000.0
2009-01-12 04:16:00,2.99037,2.99207,2.98839,2.98839,9500000.0
2009-01-12 04:17:00,2.98877,2.99104,2.98877,2.98987,7750000.0
2009-01-12 04:18:00,2.98932,2.99113,2.98743,2.98865,12000000.0
2009-01-12 04:19:00,2.99101,2.99101,2.98505,2.99004,12500000.0
2009-01-12 04:21:00,2.98967,2.99098,2.98863,2.98863,8380000.0
2009-01-12 04:22:00,2.9894,2.99034,2.98711,2.99033,8250000.0
2009-01-12 04:23:00,2.99008,2.99081,2.9874,2.98931,11500000.0
2009-01-12 04:24:00,2.99128,2.99128,2.98721,2.9878,9750000.0
2009-01-12 04:25:00,2.99176,2.99276,2.98887,2.9889,6500000.0
2009-01-12 04:26:00,2.99033,2.99246,2.98879,2.98882,10000000.0
2009-01-12 04:27:00,2.99088,2.99298,2.99088,2.99112,9500000.0
2009-01-12 04:28:00,2.99279,2.99288,2.98778,2.98983,14750000.0
2009-01-12 04:29:00,2.9918,2.99285,2.99093,2.99093,6250000.0
2009-01-12 04:30:00,2.99078,2.99357,2.98816,2.99357,7380000.0
2009-01-12 04:31:00,2.99045,2.99274,2.98805,2.98805,10500000.0
2009-01-12 04:33:00,2.99148,2.99278,2.98724,2.99263,7000000.0
2009-01-12 04:34:00,2.99226,2.99226,2.9853,2.98711,12260000.0
2009-01-12 04:35:00,2.99099,2.99286,2.98782,2.99286,8250000.0
2009-01-12 04:36:00,2.99215,2.99228,2.9875,2.9875,8880000.0
2009-01-12 04:37:00,2.99142,2.99304,2.98955,2.99073,9250000.0
2009-01-12 04:39:00,2.9925,2.99289,2.9869,2.98939,7250000.0
2009-01-12 04:40:00,2.99281,2.99281,2.98878,2.99258,10750000.0
2009-01-12 04:41:00,2.99141,2.99233,2.98749,2.99199,11500000.0
2009-01-12 04:42:00,2.99169,2.99382,2.98948,2.98948,7750000.0
2009-01-12 04:43:00,2.99107,2.99244,2.98952,2.99094,6500000.0
2009-01-12 04:44:00,2.99088,2.99249,2.99065,2.99065,10750000.0
2009-01-12 04:45:00,2.99308,2.99308,2.98792,2.99034,6750000.0
2009-01-12 04:46:00,2.99223,2.99223,2.98927,2.98971,11000000.0
2009-01-12 04:47:00,2.99076,2.99218,2.98727,2.98777,10000000.0
2009-01-12 04:48:00,2.99177,2.99203,2.98794,2.98794,5130000.0
2009-01-12 04:49:00,2.98972,2.99356,2.98972,2.99176,11380000.0
2009-01-12 04:51:00,2.99269,2.99269,2.98841,2.98878,6500000.0
2009-01-12 04:52:00,2.99269,2.99269,2.98718,2.99029,6130000.0
2009-01-12 04:53:00,2.99156,2.99229,2.98953,2.99126,6880000.0
2009-01-12 04:54:00,2.99213,2.99302,2.99092,2.99222,10000000.0
2009-01-12 04:55:00,2.99258,2.99258,2.98686,2.9885,6250000.0
2009-01-12 04:56:00,2.99159,2.99169,2.98903,2.99168,5630000.0
2009-01-12 04:57:00,2.99094,2.99238,2.98892,2.99121,9500000.0
2009-01-12 04:59:00,2.99241,2.99258,2.99109,2.99153,9250000.0
2009-01-12 05:01:00,2.9912,2.99231,2.98998,2.98998,6500000.0
2009-01-12 05:02:00,2.99319,2.99319,2.99112,2.99184,7500000.0
2009-01-12 05:03:00,2.99306,2.99306,2.99121,2.99121,7500000.0
2009-01-12 05:05:00,2.99332,2.99332,2.98742,2.99043,10380000.0
2009-01-12 05:06:00,2.98971,2.9931,2.98782,2.9931,12500000.0
2009-01-12 05:07:00,2.99254,2.99345,2.99134,2.99134,10750000.0
2009-01-12 05:08:00,2.99067,2.99353,2.9891,2.99154,5750000.0
2009-01-12 05:09:00,2.99294,2.99325,2.98812,2.99206,12000000.0
2009-01-12 05:10:00,2.99307,2.99308,2.99124,2.99272,6750000.0
2009-01-12 05:11:00,2.99224,2.9935,2.99224,2.99292,7380000.0
2009-01-12 05:12:00,2.99227,2.9929,2.98943,2.99186,15250000.0
2009-01-12 05:13:00,2.99187,2.99287,2.98924,2.98924,6250000.0
2009-01-12 05:14:00,2.98945,2.99325,2.98904,2.99279,6750000.0
2009-01-12 05:15:00,2.99315,2.99321,2.98955,2.993,6250000.0
2009-01-12 05:16:00,2.9932,2.99387,2.99017,2.99317,13630000.0
2009-01-12 05:17:00,2.9939,2.9939,2.99293,2.99305,6250000.0
2009-01-12 05:18:00,2.99397,2.99407,2.98935,2.99374,8250000.0
2009-01-12 05:19:00,2.99272,2.99299,2.99132,2.9921,6250000.0
2009-01-12 05:20:00,2.99266,2.99386,2.98958,2.99161,10890000.0
2009-01-12 05:21:00,2.99381,2.99533,2.99048,2.9922,16380000.0
2009-01-12 05:22:00,2.9937,2.9938,2.99005,2.99005,7000000.0
2009-01-12 05:23:00,2.99357,2.99378,2.98938,2.99378,7500000.0
2009-01-12 05:24:00,2.99166,2.99296,2.98715,2.988,6750000.0
2009-01-12 05:25:00,2.99108,2.99346,2.99034,2.99073,8000000.0
2009-01-12 05:26:00,2.99311,2.99385,2.98846,2.99164,8500000.0
2009-01-12 05:27:00,2.99497,2.99536,2.99284,2.9935,12130000.0
2009-01-12 05:28:00,2.99552,2.99596,2.99399,2.99477,7750000.0
2009-01-12 05:29:00,2.99267,2.99652,2.99114,2.99652,14500000.0
2009-01-12 05:30:00,2.99592,2.99788,2.99252,2.99788,7880000.0
2009-01-12 05:31:00,2.99678,2.99829,2.99443,2.99711,7380000.0
2009-01-12 05:32:00,2.99619,2.99739,2.99308,2.99739,8000000.0
2009-01-12 05:33:00,2.99646,2.99761,2.99633,2.99633,6000000.0
2009-01-12 05:34:00,2.99537,2.99658,2.99181,2.99519,6500000.0
2009-01-12 05:35:00,2.99588,2.99733,2.99276,2.99613,5500000.0
2009-01-12 05:36:00,2.99546,2.9974,2.99546,2.99708,8750000.0
2009-01-12 05:37:00,2.99652,2.99905,2.99545,2.99778,7500000.0
2009-01-12 05:38:00,2.99703,3.0003,2.99703,2.99979,12500000.0
2009-01-12 05:39:00,2.99718,2.99818,2.99089,2.99782,11250000.0
2009-01-12 05:40:00,2.9976,2.99804,2.99631,2.99631,5880000.0
2009-01-12 05:41:00,2.99512,2.99858,2.99408,2.99832,8000000.0
2009-01-12 05:42:00,2.99619,2.99815,2.99042,2.99815,8750000.0
2009-01-12 05:43:00,2.99821,2.99821,2.99407,2.99723,5750000.0
2009-01-12 05:44:00,2.9957,3.00121,2.9957,2.99906,7130000.0
2009-01-12 05:45:00,2.99854,3.00172,2.99832,3.00172,8500000.0
2009-01-12 05:46:00,3.00046,3.00114,2.99843,3.00106,8500000.0
2009-01-12 05:47:00,3.00065,3.00128,2.99733,2.99733,5630000.0
2009-01-12 05:48:00,2.99828,2.99979,2.99695,2.99916,7750000.0
2009-01-12 05:49:00,2.99993,2.99993,2.99662,2.99662,6500000.0
2009-01-12 05:50:00,2.99708,2.99823,2.99157,2.99344,13500000.0
2009-01-12 05:51:00,2.99615,2.99814,2.99399,2.99701,12000000.0
2009-01-12 05:52:00,2.9986,2.9986,2.9944,2.99789,7000000.0
2009-01-12 05:53:00,2.99872,2.99872,2.99333,2.99821,10380000.0
2009-01-12 05:54:00,2.99796,2.99903,2.99716,2.99755,5500000.0
2009-01-12 05:55:00,2.99714,2.99855,2.99383,2.99809,8500000.0
2009-01-12 05:56:00,2.99792,2.99898,2.99423,2.9986,9750000.0
2009-01-12 05:57:00,2.99834,2.99993,2.99529,2.99529,6250000.0
2009-01-12 05:58:00,2.99865,3.00057,2.99865,2.99912,10510000.0
2009-01-12 05:59:00,2.99728,2.99982,2.99728,2.99868,6500000.0
2009-01-12 06:00:00,2.99611,3.00056,2.99611,2.9992,7000000.0
2009-01-12 06:01:00,2.99957,3.00088,2.99825,3.00088,9630000.0
2009-01-12 06:02:00,2.9999,3.00161,2.99607,3.00066,12630000.0
2009-01-12 06:03:00,2.99922,3.00137,2.99922,3.001,7000000.0
2009-01-12 06:04:00,3.00074,3.00074,2.99578,2.99623,9630000.0
2009-01-12 06:05:00,2.99932,3.00009,2.9961,2.99871,10380000.0
2009-01-12 06:06:00,2.996,2.99962,2.99575,2.9992,13130000.0
2009-01-12 06:07:00,2.99805,2.99805,2.99483,2.99483,8250000.0
2009-01-12 06:08:00,2.99718,2.99873,2.99442,2.99717,11250000.0
2009-01-12 06:09:00,2.99711,2.99711,2.99123,2.99587,11500000.0
2009-01-12 06:10:00,2.99721,2.99721,2.99444,2.99713,9130000.0
2009-01-12 06:11:00,2.99583,2.99793,2.99583,2.99769,9750000.0
2009-01-12 06:12:00,2.99655,2.99841,2.99426,2.99426,9750000.0
2009-01-12 06:13:00,2.99687,2.99796,2.995,2.99531,11000000.0
2009-01-12 06:14:00,2.99588,2.99827,2.99412,2.99768,12000000.0
2009-01-12 06:15:00,2.99939,2.99948,2.9947,2.99644,8500000.0
2009-01-12 06:16:00,2.99966,3.00032,2.99634,2.99853,16500000.0
2009-01-12 06:17:00,2.99981,3.00023,2.99769,2.99983,7750000.0
2009-01-12 06:18:00,2.99907,3.00041,2.99731,3.00041,6130000.0
2009-01-12 06:19:00,2.99733,2.99944,2.99666,2.99843,8500000.0
2009-01-12 06:20:00,2.9975,2.99984,2.99528,2.99983,10250000.0
2009-01-12 06:21:00,2.99938,3.0001,2.99631,2.99631,10250000.0
2009-01-12 06:22:00,2.99952,3.00321,2.99706,3.00321,13250000.0
2009-01-12 06:23:00,2.99956,3.00355,2.99956,3.0024,6750000.0
2009-01-12 06:24:00,2.99908,3.00343,2.99899,3.00111,11510000.0
2009-01-12 06:25:00,3.00222,3.00377,2.99889,3.00322,7750000.0
2009-01-12 06:26:00,3.00297,3.00383,2.9995,3.00307,15500000.0
2009-01-12 06:27:00,3.00259,3.00369,2.99921,3.00264,9000000.0
2009-01-12 06:28:00,3.00413,3.00413,2.99822,3.00326,5250000.0
2009-01-12 06:29:00,3.00353,3.00353,2.99757,3.00019,7500000.0
2009-01-12 06:30:00,3.00094,3.00274,2.99931,2.99931,10250000.0
2009-01-12 06:31:00,3.00273,3.00302,2.99836,2.99836,13130000.0
2009-01-12 06:32:00,3.00011,3.00111,2.99745,3.00081,7880000.0
2009-01-12 06:33:00,3.00179,3.00266,2.99864,3.00123,6000000.0
2009-01-12 06:34:00,3.00035,3.00392,2.99894,3.00118,22750000.0
2009-01-12 06:35:00,3.00185,3.00643,3.00185,3.00258,7750000.0
2009-01-12 06:36:00,3.00429,3.0061,3.00235,3.00606,10380000.0
2009-01-12 06:37:00,3.0057,3.0057,3.00045,3.00162,10250000.0
2009-01-12 06:38:00,3.00177,3.00523,3.00128,3.00356,15500000.0
2009-01-12 06:39:00,3.00243,3.00502,3.00087,3.00502,9250000.0
2009-01-12 06:40:00,3.00375,3.00519,3.00304,3.00375,6750000.0
2009-01-12 06:41:00,3.00421,3.00487,2.99968,3.00487,8000000.0
2009-01-12 06:42:00,3.00389,3.00469,3.00113,3.00282,9130000.0
2009-01-12 06:43:00,3.00348,3.00565,3.00277,3.00545,9250000.0
2009-01-12 06:44:00,3.00348,3.00561,3.00166,3.00561,6750000.0
2009-01-12 06:45:00,3.00572,3.0061,3.00051,3.00157,8250000.0
2009-01-12 06:46:00,3.00485,3.00566,2.99956,3.00524,7000000.0
2009-01-12 06:47:00,3.00436,3.00437,2.99831,3.00375,11250000.0
2009-01-12 06:48:00,3.00326,3.0037,3.00018,3.00047,13380000.0
2009-01-12 06:49:00,3.00275,3.0049,2.99942,3.0049,12500000.0
2009-01-12 06:50:00,3.00405,3.00554,2.99888,2.99888,7000000.0
2009-01-12 06:51:00,3.00492,3.00707,3.00339,3.00523,7380000.0
2009-01-12 06:52:00,3.0041,3.00528,3.00275,3.00283,5880000.0
2009-01-12 06:53:00,3.00294,3.00357,2.99817,3.00357,7500000.0
2009-01-12 06:54:00,3.00268,3.00395,2.99716,3.00224,10130000.0
2009-01-12 06:55:00,3.00366,3.00467,3.00009,3.00425,13380000.0
2009-01-12 06:56:00,3.00403,3.00403,3.00081,3.0039,8250000.0
2009-01-12 06:57:00,3.00264,3.00489,3.00165,3.00472,11880000.0
2009-01-12 06:58:00,2.99991,3.0047,2.99987,3.00359,8000000.0
2009-01-12 06:59:00,3.00284,3.0041,3.00235,3.0041,8500000.0
2009-01-12 07:00:00,3.00204,3.00454,3.00075,3.0026,5500000.0
2009-01-12 07:01:00,3.00507,3.00516,3.00052,3.00352,8500000.0
2009-01-12 07:02:00,3.0048,3.00602,3.00148,3.00148,8000000.0
2009-01-12 07:03:00,3.00535,3.00538,2.9995,3.00165,10250000.0
2009-01-12 07:04:00,3.00309,3.00592,3.00149,3.00592,9880000.0
2009-01-12 07:05:00,3.00225,3.00692,3.00223,3.00325,12380000.0
2009-01-12 07:06:00,3.00379,3.00621,3.00122,3.00599,10000000.0
2009-01-12 07:07:00,3.00211,3.00703,3.00211,3.00703,7750000.0
2009-01-12 07:08:00,3.00474,3.00676,3.0029,3.00676,9130000.0
2009-01-12 07:09:00,3.00716,3.00725,3.00367,3.00376,11000000.0
2009-01-12 07:10:00,3.00313,3.00554,3.00127,3.00396,14500000.0
2009-01-12 07:11:00,3.00311,3.0053,3.002,3.0049,6250000.0
2009-01-12 07:12:00,3.00211,3.00458,3.00211,3.00419,8630000.0
2009-01-12 07:13:00,3.00345,3.00451,2.99803,2.99803,10250000.0
2009-01-12 07:14:00,3.00206,3.00503,3.00206,3.00503,5250000.0
2009-01-12 07:15:00,3.00331,3.00487,3.00059,3.00059,8130000.0
2009-01-12 07:16:00,3.00135,3.00482,3.00131,3.00396,7380000.0
2009-01-12 07:17:00,3.00428,3.00428,2.99746,2.99954,7250000.0
2009-01-12 07:18:00,3.00125,3.00292,3.00041,3.0025,12630000.0
2009-01-12 07:19:00,2.99815,3.00241,2.99815,3.00053,5500000.0
2009-01-12 07:20:00,2.99993,3.00319,2.99993,3.003,5250000.0
2009-01-12 07:21:00,3.00283,3.00283,2.9971,3.00095,8500000.0
2009-01-12 07:22:00,3.0032,3.00335,2.99797,2.99968,9510000.0
2009-01-12 07:23:00,3.00017,3.00267,3.00011,3.00011,15750000.0
2009-01-12 07:24:00,3.00262,3.00461,2.99983,3.00026,10380000.0
2009-01-12 07:25:00,3.00214,3.00459,2.99886,3.00183,17500000.0
2009-01-12 07:26:00,3.00075,3.00419,2.99968,2.99968,9750000.0
2009-01-12 07:27:00,3.00044,3.00467,3.00044,3.00417,12750000.0
2009-01-12 07:28:00,3.00473,3.00515,2.99978,2.99978,10750000.0
2009-01-12 07:29:00,3.00242,3.00459,3.00149,3.00413,12500000.0
2009-01-12 07:30:00,3.0015,3.00369,2.99816,2.99816,9250000.0
2009-01-12 07:31:00,3.00359,3.00359,3.00003,3.00349,13750000.0
2009-01-12 07:32:00,3.00204,3.00335,2.99966,3.00122,9000000.0
2009-01-12 07:33:00,3.00117,3.00249,3.00006,3.00198,6750000.0
2009-01-12 07:34:00,2.99766,3.00172,2.99766,2.99801,10000000.0
2009-01-12 07:35:00,3.00012,3.00236,2.99617,2.9996,11250000.0
2009-01-12 07:36:00,2.99884,3.00095,2.99773,2.99925,7380000.0
2009-01-12 07:37:00,2.99804,3.00073,2.99729,2.99729,7750000.0
2009-01-12 07:38:00,2.9987,3.00176,2.99793,2.99832,16750000.0
2009-01-12 07:40:00,2.99863,2.99975,2.99678,2.99946,13000000.0
2009-01-12 07:41:00,2.99813,2.99995,2.99672,2.99846,12500000.0
2009-01-12 07:42:00,2.99338,2.99973,2.99338,2.99665,9000000.0
2009-01-12 07:43:00,2.99726,2.99943,2.99443,2.99943,8250000.0
2009-01-12 07:44:00,2.99328,2.99926,2.99328,2.99784,13750000.0
2009-01-12 07:45:00,2.99372,2.99866,2.99372,2.99698,11000000.0
2009-01-12 07:46:00,2.99286,2.9989,2.99286,2.99623,9130000.0
2009-01-12 07:47:00,2.99814,2.99951,2.99779,2.9984,7250000.0
2009-01-12 07:48:00,2.99965,2.99965,2.99461,2.99732,7250000.0
2009-01-12 07:49:00,2.99808,2.99979,2.99437,2.99557,8130000.0
2009-01-12 07:50:00,2.99829,2.99929,2.99525,2.99862,12000000.0
2009-01-12 07:51:00,2.99976,2.99993,2.99807,2.99993,8750000.0
2009-01-12 07:52:00,2.99878,2.9993,2.99542,2.99829,7250000.0
2009-01-12 07:53:00,2.99996,3.00053,2.99677,3.00053,6250000.0
2009-01-12 07:54:00,2.99997,3.00028,2.99185,2.99892,11250000.0
2009-01-12 07:55:00,2.99743,2.99994,2.99743,2.99849,8500000.0
2009-01-12 07:56:00,2.99943,2.99954,2.99634,2.99783,13250000.0
2009-01-12 07:57:00,2.99833,2.99964,2.99545,2.99964,5500000.0
2009-01-12 07:58:00,2.99964,2.99971,2.99584,2.99833,9250000.0
2009-01-12 07:59:00,2.99517,2.99863,2.99481,2.99689,17250000.0
2009-01-12 08:00:00,2.99976,2.99976,2.99394,2.99846,8250000.0
2009-01-12 08:01:00,2.99638,2.99916,2.99327,2.99803,12000000.0
2009-01-12 08:02:00,2.99695,2.99836,2.9939,2.99671,12250000.0
2009-01-12 08:03:00,2.99728,2.99862,2.99363,2.99858,11000000.0
2009-01-12 08:04:00,2.99704,2.99763,2.9936,2.99534,11000000.0
2009-01-12 08:05:00,2.9951,2.99677,2.99362,2.99518,11000000.0
2009-01-12 08:06:00,2.99465,2.99647,2.99295,2.99631,8880000.0
2009-01-12 08:07:00,2.99282,2.99759,2.99282,2.99707,9000000.0
2009-01-12 08:08:00,2.9947,2.99778,2.9947,2.99778,5500000.0
2009-01-12 08:09:00,2.99812,2.99812,2.99162,2.9944,11500000.0
2009-01-12 08:10:00,2.99275,2.99667,2.99275,2.99592,9000000.0
2009-01-12 08:11:00,2.99507,2.99875,2.99118,2.99875,10000000.0
2009-01-12 08:12:00,2.99575,2.99831,2.99575,2.99829,6260000.0
2009-01-12 08:13:00,2.99639,2.99794,2.99387,2.99403,15500000.0
2009-01-12 08:14:00,2.99599,2.99857,2.99373,2.99656,7000000.0
2009-01-12 08:15:00,2.99801,2.99801,2.99398,2.9977,5250000.0
2009-01-12 08:16:00,2.99705,2.99735,2.99483,2.99695,9000000.0
2009-01-12 08:17:00,2.99926,2.99926,2.99428,2.99858,8500000.0
2009-01-12 08:18:00,2.99443,2.99934,2.99311,2.99311,9750000.0
2009-01-12 08:19:00,2.99972,3.00005,2.99711,3.00005,7000000.0
2009-01-12 08:20:00,2.99944,2.99951,2.99376,2.99376,9000000.0
2009-01-12 08:21:00,2.99823,2.99853,2.99624,2.99749,7250000.0
2009-01-12 08:22:00,2.99947,3.00013,2.99433,2.99828,14750000.0
2009-01-12 08:23:00,2.99882,3.00153,2.99623,2.99798,10750000.0
2009-01-12 08:24:00,3.00042,3.00074,2.99893,2.999,6750000.0
2009-01-12 08:25:00,2.99997,3.00015,2.99545,2.99844,8000000.0
2009-01-12 08:26:00,3.00035,3.00118,2.99633,2.99926,12000000.0
2009-01-12 08:27:00,2.99865,3.00054,2.99634,2.99966,6630000.0
2009-01-12 08:28:00,3.00214,3.00308,2.99553,2.9995,8130000.0
2009-01-12 08:29:00,2.99897,3.00126,2.99587,2.99881,7630000.0
2009-01-12 08:30:00,2.9995,3.00278,2.9995,3.00238,8500000.0
2009-01-12 08:31:00,3.00109,3.00396,2.99967,3.00043,8750000.0
2009-01-12 08:32:00,2.99853,3.00162,2.99712,3.00162,7250000.0
2009-01-12 08:33:00,3.0024,3.0024,2.9986,2.99983,12000000.0
2009-01-12 08:34:00,3.00127,3.00129,2.99819,2.99819,7750000.0
2009-01-12 08:35:00,2.99948,3.00046,2.99602,2.99841,16500000.0
2009-01-12 08:36:00,2.9987,3.00051,2.9987,2.99884,6130000.0
2009-01-12 08:37:00,2.9984,3.00045,2.99802,2.99808,8500000.0
2009-01-12 08:38:00,3.00008,3.00048,2.99796,2.99796,6250000.0
2009-01-12 08:39:00,2.99812,2.99812,2.99621,2.99623,6130000.0
2009-01-12 08:40:00,2.99345,2.99765,2.99345,2.99747,9750000.0
2009-01-12 08:41:00,2.99384,2.99906,2.99384,2.99906,9500000.0
2009-01-12 08:42:00,2.99623,2.99838,2.99243,2.99749,9750000.0
2009-01-12 08:43:00,2.99823,2.99823,2.99211,2.9971,8500000.0
2009-01-12 08:44:00,2.99591,2.99754,2.99402,2.99544,7250000.0
2009-01-12 08:45:00,2.99575,2.99725,2.9934,2.99725,11750000.0
2009-01-12 08:46:00,2.99612,2.99803,2.99041,2.99803,14000000.0
2009-01-12 08:47:00,2.99795,2.99795,2.99281,2.99391,10880000.0
2009-01-12 08:48:00,2.99524,2.99936,2.99381,2.99844,11000000.0
2009-01-12 08:49:00,2.99984,3.00133,2.99754,3.00017,13250000.0
2009-01-12 08:50:00,2.99851,2.99898,2.99649,2.99878,5630000.0
2009-01-12 08:51:00,2.99732,2.99868,2.99232,2.99596,14130000.0
2009-01-12 08:52:00,2.99333,2.99794,2.99333,2.99794,7750000.0
2009-01-12 08:53:00,2.99885,2.99928,2.99496,2.99922,16250000.0
2009-01-12 08:54:00,2.99676,2.99957,2.99676,2.99933,8250000.0
2009-01-12 08:55:00,2.996,2.99906,2.99597,2.99839,11760000.0
2009-01-12 08:56:00,2.99699,2.99829,2.9953,2.9981,9750000.0
2009-01-12 08:57:00,2.99826,2.99826,2.99483,2.99733,7000000.0
2009-01-12 08:58:00,2.99563,2.99751,2.99236,2.99582,10380000.0
2009-01-12 08:59:00,2.99793,2.99824,2.99426,2.9962,16250000.0
2009-01-12 09:00:00,2.99823,2.99885,2.9931,2.99677,7500000.0
2009-01-12 09:01:00,3.00147,3.0066,2.99733,3.0066,10000000.0
2009-01-12 09:02:00,3.00703,3.0093,3.00358,3.00358,8250000.0
2009-01-12 09:03:00,3.0053,3.0053,3.00006,3.00399,13500000.0
2009-01-12 09:04:00,2.99871,3.00316,2.99871,3.00316,5500000.0
2009-01-12 09:05:00,2.99713,3.00066,2.99695,3.00033,7000000.0
2009-01-12 09:06:00,2.99958,3.00021,2.99582,2.99664,8380000.0
2009-01-12 09:07:00,2.99953,2.99963,2.99729,2.99843,10130000.0
2009-01-12 09:08:00,2.99896,3.0006,2.99802,2.99802,8750000.0
2009-01-12 09:09:00,2.99955,3.00044,2.99948,3.00014,5250000.0
2009-01-12 09:10:00,3.00082,3.00259,2.99742,3.0016,8000000.0
2009-01-12 09:11:00,3.00111,3.00205,2.99514,2.99944,10000000.0
2009-01-12 09:12:00,2.99997,3.00308,2.99983,3.00308,5500000.0
2009-01-12 09:13:00,3.00063,3.00219,2.99783,3.00219,5500000.0
2009-01-12 09:14:00,3.00126,3.00126,2.99587,2.99979,7750000.0
2009-01-12 09:15:00,3.00094,3.00138,2.99682,2.99779,8750000.0
2009-01-12 09:16:00,3.00142,3.00142,2.99485,2.99843,10250000.0
2009-01-12 09:17:00,3.00153,3.00709,3.00096,3.00526,9250000.0
2009-01-12 09:18:00,3.0059,3.0059,3.00091,3.00496,7250000.0
2009-01-12 09:19:00,3.00502,3.00562,3.00007,3.00296,15500000.0
2009-01-12 09:20:00,3.00639,3.00727,3.00241,3.00481,10250000.0
2009-01-12 09:21:00,3.00607,3.00711,3.0037,3.00649,14000000.0
2009-01-12 09:22:00,3.00617,3.0067,3.00302,3.00579,10500000.0
2009-01-12 09:23:00,3.00912,3.01116,3.00765,3.01116,6000000.0
2009-01-12 09:24:00,3.01113,3.01237,3.00853,3.01205,10250000.0
2009-01-12 09:25:00,3.01053,3.01223,3.01,3.01196,9880000.0
2009-01-12 09:26:00,3.00966,3.01232,3.00642,3.00755,15750000.0
2009-01-12 09:27:00,3.0066,3.01014,3.00507,3.00513,7000000.0
2009-01-12 09:28:00,3.00897,3.00897,3.00465,3.00516,8250000.0
2009-01-12 09:29:00,3.0043,3.00597,3.00197,3.00597,18500000.0
2009-01-12 09:30:00,3.00279,3.0066,3.00251,3.00485,6000000.0
2009-01-12 09:31:00,3.00647,3.00647,3.00463,3.00606,7750000.0
2009-01-12 09:32:00,3.00364,3.00724,3.00364,3.00702,9000000.0
2009-01-12 09:33:00,3.00581,3.00786,3.00384,3.00578,6880000.0
2009-01-12 09:34:00,3.00711,3.00785,3.00559,3.00746,8250000.0
2009-01-12 09:35:00,3.00785,3.00785,3.00385,3.00385,9500000.0
2009-01-12 09:36:00,3.00214,3.00872,3.00214,3.00711,10500000.0
2009-01-12 09:37:00,3.00419,3.01081,3.00419,3.0102,7000000.0
2009-01-12 09:38:00,3.00923,3.01134,3.0074,3.00994,14250000.0
2009-01-12 09:39:00,3.00819,3.01081,3.00731,3.01081,8250000.0
2009-01-12 09:40:00,3.0099,3.0099,3.00596,3.00897,13000000.0
2009-01-12 09:41:00,3.00667,3.0083,3.00603,3.00754,10000000.0
2009-01-12 09:42:00,3.00794,3.01033,3.00652,3.00884,15880000.0
2009-01-12 09:43:00,3.00879,3.00879,3.00251,3.00558,6500000.0
2009-01-12 09:44:00,3.00763,3.00763,3.00516,3.00672,7750000.0
2009-01-12 09:45:00,3.00477,3.00757,3.00281,3.00757,9130000.0
2009-01-12 09:46:00,3.00488,3.00668,2.99817,3.00084,8750000.0
2009-01-12 09:47:00,2.99959,2.99959,2.99679,2.99904,6000000.0
2009-01-12 09:48:00,2.99906,2.99906,2.99644,2.9982,8250000.0
2009-01-12 09:49:00,2.99633,2.99792,2.99619,2.99734,6500000.0
2009-01-12 09:50:00,2.99489,2.99674,2.9937,2.99659,8250000.0
2009-01-12 09:51:00,2.99767,2.99803,2.9962,2.9962,7000000.0
2009-01-12 09:52:00,2.99666,2.99824,2.99515,2.99824,9630000.0
2009-01-12 09:53:00,2.9984,2.99975,2.99592,2.99941,7250000.0
2009-01-12 09:54:00,2.99899,2.9997,2.99687,2.9997,7750000.0
2009-01-12 09:55:00,2.99857,3.00008,2.99365,2.9974,13000000.0
2009-01-12 09:56:00,2.99627,3.00007,2.99541,2.99961,10000000.0
2009-01-12 09:57:00,2.99981,3.00066,2.9971,2.99984,16500000.0
2009-01-12 09:58:00,2.99993,3.00081,2.9945,3.00081,7500000.0
2009-01-12 09:59:00,2.9996,3.00227,2.99815,3.00003,11250000.0
2009-01-12 10:00:00,2.99836,2.9997,2.99538,2.99538,8500000.0
2009-01-12 10:01:00,2.99814,2.99835,2.99486,2.99534,10000000.0
2009-01-12 10:02:00,2.9962,2.99631,2.99028,2.99628,15000000.0
2009-01-12 10:03:00,2.99521,2.99874,2.99446,2.99767,18000000.0
2009-01-12 10:04:00,2.99945,3.00022,2.99726,2.99901,11250000.0
2009-01-12 10:05:00,3.00019,3.00054,2.99263,3.00036,10750000.0
2009-01-12 10:06:00,3.00025,3.00189,3.00012,3.00032,5750000.0
2009-01-12 10:07:00,2.9986,3.00287,2.99834,3.00114,9750000.0
2009-01-12 10:08:00,3.00364,3.00453,2.99811,3.00242,6750000.0
2009-01-12 10:09:00,3.00438,3.00898,3.00147,3.00443,11250000.0
2009-01-12 10:10:00,3.00825,3.0093,3.00531,3.00575,9000000.0
2009-01-12 10:11:00,3.00733,3.00733,3.002,3.002,5500000.0
2009-01-12 10:12:00,3.00478,3.00481,2.99906,2.99962,6750000.0
2009-01-12 10:13:00,2.99838,3.00222,2.99581,2.99925,7000000.0
2009-01-12 10:14:00,3.00254,3.00458,2.99743,3.00458,8000000.0
2009-01-12 10:15:00,3.00051,3.00555,2.99998,3.00434,10880000.0
2009-01-12 10:16:00,3.00696,3.00771,3.00484,3.00484,5250000.0
2009-01-12 10:17:00,3.00327,3.00664,3.00317,3.00658,8630000.0
2009-01-12 10:18:00,3.00641,3.00829,3.00421,3.00421,8250000.0
2009-01-12 10:19:00,3.00646,3.0115,3.00593,3.0115,5500000.0
2009-01-12 10:20:00,3.01297,3.01649,3.01229,3.01617,7500000.0
2009-01-12 10:21:00,3.01806,3.01965,3.01671,3.01804,9500000.0
2009-01-12 10:22:00,3.01837,3.01853,3.01623,3.01645,6000000.0
2009-01-12 10:23:00,3.01692,3.01725,3.01552,3.01639,8500000.0
2009-01-12 10:24:00,3.01391,3.01602,3.0113,3.01501,9500000.0
2009-01-12 10:25:00,3.01737,3.01783,3.01526,3.01704,7130000.0
2009-01-12 10:26:00,3.01529,3.01791,3.01423,3.01724,7130000.0
2009-01-12 10:27:00,3.0179,3.0197,3.01128,3.01713,7380000.0
2009-01-12 10:28:00,3.01691,3.02077,3.01691,3.01945,12000000.0
2009-01-12 10:29:00,3.02027,3.0214,3.01934,3.01943,12500000.0
2009-01-12 10:30:00,3.02036,3.02313,3.01524,3.01537,8000000.0
2009-01-12 10:31:00,3.02213,3.02213,3.01708,3.01831,7750000.0
2009-01-12 10:32:00,3.02186,3.02228,3.01875,3.02069,11250000.0
2009-01-12 10:33:00,3.02351,3.02487,3.02019,3.02324,10750000.0
2009-01-12 10:34:00,3.02349,3.0248,3.0199,3.0248,8130000.0
2009-01-12 10:35:00,3.02547,3.02566,3.02219,3.02219,10000000.0
2009-01-12 10:36:00,3.02545,3.02636,3.02299,3.02549,13500000.0
2009-01-12 10:37:00,3.02608,3.02625,3.02244,3.02276,11880000.0
2009-01-12 10:38:00,3.02291,3.02291,3.01904,3.02122,7750000.0
2009-01-12 10:39:00,3.02096,3.0217,3.0201,3.0211,4880000.0
2009-01-12 10:40:00,3.01965,3.02069,3.01496,3.01496,13750000.0
2009-01-12 10:41:00,3.01782,3.02152,3.01529,3.01529,7750000.0
2009-01-12 10:42:00,3.01873,3.02122,3.01873,3.01993,10380000.0
2009-01-12 10:43:00,3.02048,3.02048,3.01583,3.01816,9130000.0
2009-01-12 10:44:00,3.01894,3.01903,3.0131,3.01711,7500000.0
2009-01-12 10:45:00,3.01886,3.01897,3.01241,3.01697,9500000.0
2009-01-12 10:46:00,3.01485,3.01714,3.01342,3.01659,10750000.0
2009-01-12 10:47:00,3.01575,3.01615,3.01122,3.01594,9380000.0
2009-01-12 10:48:00,3.01408,3.01684,3.01408,3.01684,6000000.0
2009-01-12 10:49:00,3.01695,3.01736,3.0129,3.01609,12750000.0
2009-01-12 10:50:00,3.01505,3.02137,3.01462,3.01999,7250000.0
2009-01-12 10:51:00,3.0213,3.02249,3.02053,3.02249,11000000.0
2009-01-12 10:52:00,3.02188,3.02389,3.02087,3.02389,7000000.0
2009-01-12 10:53:00,3.02305,3.02389,3.0219,3.02247,10000000.0
2009-01-12 10:54:00,3.02225,3.02272,3.02065,3.022,6000000.0
2009-01-12 10:55:00,3.02098,3.02259,3.01813,3.02032,11010000.0
2009-01-12 10:56:00,3.02185,3.02245,3.01702,3.01962,8500000.0
2009-01-12 10:57:00,3.0194,3.0194,3.0167,3.01863,9250000.0
2009-01-12 10:58:00,3.01985,3.01985,3.01558,3.01767,12750000.0
2009-01-12 10:59:00,3.0197,3.01993,3.01722,3.01864,6880000.0
2009-01-12 11:00:00,3.01893,3.01953,3.01709,3.01857,8000000.0
2009-01-12 11:01:00,3.01604,3.01744,3.0128,3.01541,11000000.0
2009-01-12 11:02:00,3.01683,3.01683,3.01371,3.01443,9250000.0
2009-01-12 11:03:00,3.01509,3.01587,3.01129,3.01498,13250000.0
2009-01-12 11:04:00,3.01305,3.01645,3.01233,3.01645,6000000.0
2009-01-12 11:05:00,3.01818,3.0183,3.01368,3.01577,11750000.0
2009-01-12 11:06:00,3.01814,3.0186,3.0124,3.0186,14000000.0
2009-01-12 11:07:00,3.01899,3.01979,3.01583,3.01967,8380000.0
2009-01-12 11:08:00,3.01904,3.02031,3.01462,3.01836,7000000.0
2009-01-12 11:09:00,3.01956,3.02059,3.01558,3.01923,6250000.0
2009-01-12 11:10:00,3.02009,3.02322,3.01746,3.02322,10500000.0
2009-01-12 11:11:00,3.02341,3.0248,3.02044,3.02354,5500000.0
2009-01-12 11:12:00,3.02371,3.02611,3.0221,3.02611,16750000.0
2009-01-12 11:13:00,3.02425,3.02664,3.02277,3.0257,7000000.0
2009-01-12 11:14:00,3.02574,3.02577,3.02202,3.02212,8000000.0
2009-01-12 11:15:00,3.02356,3.02439,3.01967,3.02074,8500000.0
2009-01-12 11:16:00,3.01971,3.02042,3.01604,3.01829,12250000.0
2009-01-12 11:17:00,3.01598,3.01856,3.01454,3.01856,8750000.0
2009-01-12 11:18:00,3.01592,3.01912,3.01428,3.01635,8250000.0
2009-01-12 11:19:00,3.0164,3.0173,3.01463,3.01612,9250000.0
2009-01-12 11:20:00,3.01595,3.02211,3.01425,3.01863,7750000.0
2009-01-12 11:21:00,3.02316,3.02316,3.01296,3.01851,10380000.0
2009-01-12 11:22:00,3.02164,3.02175,3.01889,3.02125,5500000.0
2009-01-12 11:23:00,3.02243,3.02243,3.0164,3.02028,13750000.0
2009-01-12 11:24:00,3.01932,3.02075,3.01349,3.01876,16750000.0
2009-01-12 11:25:00,3.01799,3.01856,3.01047,3.01447,14380000.0
2009-01-12 11:26:00,3.01851,3.01851,3.01381,3.01505,9000000.0
2009-01-12 11:27:00,3.01382,3.01521,3.0112,3.01371,10750000.0
2009-01-12 11:28:00,3.01378,3.01534,3.01237,3.01518,6250000.0
2009-01-12 11:29:00,3.01412,3.01509,3.01152,3.01457,7500000.0
2009-01-12 11:30:00,3.01448,3.01489,3.01161,3.01404,8250000.0
2009-01-12 11:31:00,3.01303,3.01378,3.011,3.01378,8500000.0
2009-01-12 11:32:00,3.01245,3.01505,3.01103,3.01459,17000000.0
2009-01-12 11:33:00,3.01395,3.01516,3.01254,3.01274,8750000.0
2009-01-12 11:34:00,3.01214,3.01503,3.01091,3.01503,5750000.0
2009-01-12 11:35:00,3.01048,3.0137,3.00987,3.00987,8510000.0
2009-01-12 11:36:00,3.0098,3.01187,3.00745,3.01157,5750000.0
2009-01-12 11:37:00,3.01342,3.01385,3.00919,3.01029,8000000.0
2009-01-12 11:38:00,3.00933,3.01222,3.00933,3.01024,7880000.0
2009-01-12 11:39:00,3.01336,3.01336,3.00988,3.01059,9750000.0
2009-01-12 11:40:00,3.00906,3.01277,3.00847,3.01277,9000000.0
2009-01-12 11:41:00,3.01216,3.01216,3.00279,3.00894,5500000.0
2009-01-12 11:42:00,3.01018,3.01036,3.00584,3.01023,12500000.0
2009-01-12 11:43:00,3.0108,3.01182,3.00634,3.01125,10500000.0
2009-01-12 11:44:00,3.01221,3.01319,3.00787,3.00829,6750000.0
2009-01-12 11:45:00,3.01254,3.01431,3.01096,3.01431,10250000.0
2009-01-12 11:46:00,3.01578,3.01813,3.01175,3.01612,8250000.0
2009-01-12 11:47:00,3.0176,3.01886,3.01577,3.01872,6630000.0
2009-01-12 11:48:00,3.0186,3.01902,3.01536,3.01536,5880000.0
2009-01-12 11:49:00,3.01626,3.01761,3.01171,3.01682,8250000.0
2009-01-12 11:50:00,3.01706,3.01821,3.01299,3.01655,6750000.0
2009-01-12 11:51:00,3.01715,3.01856,3.0147,3.01634,12250000.0
2009-01-12 11:52:00,3.01811,3.01817,3.01449,3.01742,11750000.0
2009-01-12 11:53:00,3.01683,3.01683,3.00946,3.01413,6750000.0
2009-01-12 11:54:00,3.01586,3.01603,3.01346,3.01536,8880000.0
2009-01-12 11:55:00,3.01675,3.01675,3.01122,3.01453,9010000.0
2009-01-12 11:56:00,3.01406,3.01435,3.00914,3.01333,7000000.0
2009-01-12 11:57:00,3.01153,3.01259,3.00773,3.01246,12380000.0
2009-01-12 11:58:00,3.01111,3.01139,3.00803,3.00911,6500000.0
2009-01-12 11:59:00,3.01057,3.01195,3.00971,3.01186,11750000.0
2009-01-12 12:00:00,3.01188,3.01484,3.01078,3.01305,9500000.0
2009-01-12 12:01:00,3.01363,3.01453,3.01052,3.01453,9250000.0
2009-01-12 12:02:00,3.01368,3.01589,3.01341,3.0154,10250000.0
2009-01-12 12:03:00,3.01555,3.01625,3.01219,3.01358,5880000.0
2009-01-12 12:04:00,3.0157,3.01768,3.01357,3.01598,6000000.0
2009-01-12 12:05:00,3.01484,3.01649,3.01166,3.01543,7010000.0
2009-01-12 12:06:00,3.01685,3.01901,3.01338,3.01656,9130000.0
2009-01-12 12:07:00,3.02068,3.02265,3.01932,3.02265,6000000.0
2009-01-12 12:08:00,3.02374,3.02835,3.02147,3.0271,6750000.0
2009-01-12 12:09:00,3.02745,3.03483,3.02745,3.03397,13750000.0
2009-01-12 12:10:00,3.03586,3.03586,3.02703,3.03411,8500000.0
2009-01-12 12:11:00,3.03525,3.03525,3.0309,3.03215,6630000.0
2009-01-12 12:12:00,3.03416,3.03416,3.02715,3.02919,9000000.0
2009-01-12 12:13:00,3.02747,3.02989,3.02371,3.02843,6000000.0
2009-01-12 12:14:00,3.02952,3.02952,3.02551,3.0278,8250000.0
2009-01-12 12:15:00,3.024,3.02789,3.024,3.02752,6250000.0
2009-01-12 12:16:00,3.02535,3.02788,3.02219,3.02692,9750000.0
2009-01-12 12:17:00,3.02758,3.02758,3.01953,3.02477,9750000.0
2009-01-12 12:18:00,3.02532,3.02792,3.02182,3.02792,9250000.0
2009-01-12 12:19:00,3.0268,3.02894,3.02423,3.02813,9000000.0
2009-01-12 12:20:00,3.02341,3.02928,3.02305,3.02742,11000000.0
2009-01-12 12:21:00,3.0286,3.0324,3.02846,3.03031,9380000.0
2009-01-12 12:22:00,3.02849,3.03124,3.0275,3.03124,11250000.0
2009-01-12 12:23:00,3.03129,3.03129,3.02789,3.03116,8250000.0
2009-01-12 12:24:00,3.02977,3.03083,3.02593,3.02788,13000000.0
2009-01-12 12:25:00,3.02992,3.03147,3.02651,3.02994,6250000.0
2009-01-12 12:26:00,3.02767,3.03197,3.02564,3.03065,9630000.0
2009-01-12 12:27:00,3.03132,3.03195,3.02953,3.03136,13000000.0
2009-01-12 12:28:00,3.02917,3.02961,3.0252,3.02941,8250000.0
2009-01-12 12:29:00,3.02878,3.02947,3.02487,3.02487,8130000.0
2009-01-12 12:30:00,3.02648,3.0304,3.02648,3.02668,6000000.0
2009-01-12 12:31:00,3.03153,3.03153,3.0267,3.02947,6500000.0
2009-01-12 12:32:00,3.0295,3.03039,3.02395,3.02726,8250000.0
2009-01-12 12:33:00,3.02641,3.02926,3.02212,3.02377,6250000.0
2009-01-12 12:34:00,3.0262,3.02659,3.02283,3.02405,9130000.0
2009-01-12 12:35:00,3.02716,3.02719,3.02203,3.02467,8500000.0
2009-01-12 12:36:00,3.02718,3.02811,3.02218,3.02735,10130000.0
2009-01-12 12:37:00,3.02679,3.02871,3.02271,3.02277,12000000.0
2009-01-12 12:38:00,3.02444,3.02621,3.02206,3.02206,6500000.0
2009-01-12 12:39:00,3.02067,3.02455,3.02067,3.02411,7500000.0
2009-01-12 12:40:00,3.02088,3.02541,3.02088,3.02491,8000000.0
2009-01-12 12:41:00,3.02607,3.02607,3.01944,3.01944,8130000.0
2009-01-12 12:42:00,3.02476,3.02564,3.02245,3.02321,6750000.0
2009-01-12 12:43:00,3.02109,3.02538,3.02095,3.02388,16000000.0
2009-01-12 12:44:00,3.02224,3.02354,3.01686,3.02079,9750000.0
2009-01-12 12:45:00,3.0216,3.02325,3.01787,3.02257,12380000.0
2009-01-12 12:46:00,3.02294,3.02583,3.02283,3.02476,6130000.0
2009-01-12 12:47:00,3.02702,3.02702,3.02127,3.02155,7750000.0
2009-01-12 12:48:00,3.02084,3.02237,3.01787,3.01978,10500000.0
2009-01-12 12:49:00,3.02122,3.0219,3.01722,3.0219,7750000.0
2009-01-12 12:50:00,3.01961,3.02074,3.01716,3.01995,11250000.0
2009-01-12 12:51:00,3.02155,3.02157,3.01507,3.02005,7500000.0
2009-01-12 12:52:00,3.01888,3.02038,3.01618,3.01729,10500000.0
2009-01-12 12:53:00,3.01736,3.01962,3.01664,3.01929,13010000.0
2009-01-12 12:54:00,3.01892,3.01892,3.01444,3.0185,11250000.0
2009-01-12 12:55:00,3.01403,3.01859,3.01323,3.0156,12750000.0
2009-01-12 12:56:00,3.01446,3.01699,3.01003,3.01481,18500000.0
2009-01-12 12:57:00,3.01718,3.01837,3.01295,3.01712,8750000.0
2009-01-12 12:58:00,3.01372,3.01724,3.01135,3.01392,6000000.0
2009-01-12 12:59:00,3.01225,3.01525,3.01225,3.01262,13750000.0
2009-01-12 13:00:00,3.01084,3.01419,3.01084,3.01381,10500000.0
2009-01-12 13:01:00,3.01445,3.01445,3.00814,3.01088,8250000.0
2009-01-12 13:02:00,3.01409,3.01595,3.00968,3.01541,13000000.0
2009-01-12 13:03:00,3.01026,3.01519,3.01026,3.01515,12880000.0
2009-01-12 13:04:00,3.01173,3.01464,3.00958,3.01346,7130000.0
2009-01-12 13:05:00,3.00994,3.01469,3.00994,3.01411,15500000.0
2009-01-12 13:06:00,3.01026,3.01416,3.00987,3.01163,6250000.0
2009-01-12 13:07:00,3.00927,3.01378,3.00751,3.01102,10750000.0
2009-01-12 13:08:00,3.01267,3.01531,3.01267,3.01531,5750000.0
2009-01-12 13:09:00,3.01515,3.01703,3.01047,3.01625,5880000.0
2009-01-12 13:10:00,3.01396,3.01755,3.01314,3.01688,16750000.0
2009-01-12 13:11:00,3.01432,3.01851,3.01315,3.01851,8750000.0
2009-01-12 13:12:00,3.01898,3.01898,3.01552,3.01552,8250000.0
2009-01-12 13:13:00,3.01669,3.01818,3.01304,3.01629,7750000.0
2009-01-12 13:14:00,3.0124,3.01755,3.00989,3.01709,6260000.0
2009-01-12 13:15:00,3.01591,3.01909,3.01591,3.01598,8250000.0
2009-01-12 13:16:00,3.01703,3.01807,3.01254,3.01797,10500000.0
2009-01-12 13:17:00,3.01738,3.019,3.01586,3.019,14500000.0
2009-01-12 13:18:00,3.01528,3.01833,3.01526,3.01833,10500000.0
2009-01-12 13:19:00,3.01715,3.0178,3.01483,3.01773,8250000.0
2009-01-12 13:20:00,3.0142,3.01768,3.01286,3.01394,10750000.0
2009-01-12 13:21:00,3.01409,3.01561,3.01142,3.01511,10000000.0
2009-01-12 13:22:00,3.0143,3.01439,3.01097,3.01287,9500000.0
2009-01-12 13:23:00,3.01375,3.01561,3.01118,3.0149,8630000.0
2009-01-12 13:24:00,3.01377,3.0149,3.01002,3.01368,10750000.0
2009-01-12 13:25:00,3.01247,3.01472,3.00995,3.01472,12130000.0
2009-01-12 13:26:00,3.01395,3.01651,3.01254,3.01591,8250000.0
2009-01-12 13:27:00,3.01736,3.01736,3.00863,3.01176,8250000.0
2009-01-12 13:28:00,3.01033,3.01417,3.01033,3.01278,8000000.0
2009-01-12 13:29:00,3.01546,3.01636,3.01372,3.01409,7500000.0
2009-01-12 13:30:00,3.01224,3.01745,3.01224,3.01745,6000000.0
2009-01-12 13:31:00,3.01746,3.01889,3.01265,3.01636,8750000.0
2009-01-12 13:32:00,3.01641,3.01719,3.01459,3.01665,8750000.0
2009-01-12 13:33:00,3.01718,3.01824,3.01307,3.01676,16500000.0
2009-01-12 13:34:00,3.01684,3.01684,3.01388,3.01669,9260000.0
2009-01-12 13:35:00,3.01718,3.01718,3.01336,3.01704,15250000.0
2009-01-12 13:36:00,3.01631,3.01814,3.01523,3.01722,8250000.0
2009-01-12 13:37:00,3.01339,3.01454,3.00996,3.00996,6750000.0
2009-01-12 13:38:00,3.01478,3.01519,3.01067,3.01312,13250000.0
2009-01-12 13:39:00,3.0141,3.01456,3.00857,3.01381,6250000.0
2009-01-12 13:40:00,3.01343,3.01343,3.00745,3.00945,13750000.0
2009-01-12 13:41:00,3.01244,3.01244,3.00882,3.00885,6250000.0
2009-01-12 13:42:00,3.00905,3.01083,3.00539,3.00941,9500000.0
2009-01-12 13:43:00,3.01043,3.01068,3.00577,3.00928,9500000.0
2009-01-12 13:44:00,3.00882,3.00905,3.004,3.00576,10500000.0
2009-01-12 13:45:00,3.00623,3.00717,3.00348,3.00657,6380000.0
2009-01-12 13:46:00,3.00518,3.00765,3.00344,3.00623,8630000.0
2009-01-12 13:47:00,3.00748,3.00948,3.00236,3.00836,9500000.0
2009-01-12 13:48:00,3.00824,3.00824,3.00201,3.00518,5250000.0
2009-01-12 13:49:00,3.00271,3.00788,3.00271,3.00666,9760000.0
2009-01-12 13:50:00,3.0038,3.00585,3.00239,3.00428,8000000.0
2009-01-12 13:51:00,3.00564,3.00564,2.99894,3.00329,8380000.0
2009-01-12 13:52:00,3.00542,3.00592,3.00179,3.00468,9750000.0
2009-01-12 13:53:00,3.00393,3.00393,2.99678,3.00099,11250000.0
2009-01-12 13:54:00,3.00242,3.00304,2.9978,3.00235,6750000.0
2009-01-12 13:55:00,3.00348,3.00348,2.99763,3.0033,8500000.0
2009-01-12 13:56:00,3.0,3.0041,2.99961,3.00272,7500000.0
2009-01-12 13:57:00,3.00447,3.0048,3.00252,3.00461,8000000.0
2009-01-12 13:58:00,3.00368,3.00555,3.00219,3.00321,9380000.0
2009-01-12 13:59:00,3.00412,3.00466,2.99935,2.99935,8880000.0
2009-01-12 14:00:00,3.0032,3.00595,3.00301,3.00456,6000000.0
2009-01-12 14:01:00,3.00392,3.00632,3.00124,3.00124,7250000.0
2009-01-12 14:02:00,3.00027,3.00485,2.99941,3.00485,9750000.0
2009-01-12 14:03:00,3.00186,3.00428,2.99957,3.00375,8500000.0
2009-01-12 14:04:00,3.00406,3.00679,3.00349,3.00526,8630000.0
2009-01-12 14:05:00,3.00399,3.00691,3.00399,3.00623,7000000.0
2009-01-12 14:06:00,3.00499,3.01028,3.00426,3.01028,8500000.0
2009-01-12 14:07:00,3.01061,3.01061,3.0062,3.00846,14750000.0
2009-01-12 14:08:00,3.00863,3.00972,3.0064,3.00972,8250000.0
2009-01-12 14:09:00,3.0103,3.01061,3.00815,3.00974,7750000.0
2009-01-12 14:10:00,3.00685,3.00786,3.00482,3.00566,7010000.0
2009-01-12 14:11:00,3.00631,3.00631,3.00021,3.00367,9500000.0
2009-01-12 14:12:00,3.003,3.00383,3.00086,3.00116,10630000.0
2009-01-12 14:13:00,3.00541,3.00541,2.99923,2.99978,6500000.0
2009-01-12 14:14:00,2.99947,3.00333,2.99943,2.99943,13000000.0
2009-01-12 14:15:00,3.00288,3.00479,3.00239,3.00479,9250000.0
2009-01-12 14:16:00,3.00469,3.0049,3.00218,3.00415,7250000.0
2009-01-12 14:17:00,3.00356,3.00367,3.00029,3.00029,6000000.0
2009-01-12 14:18:00,3.00138,3.00341,3.00023,3.00326,8750000.0
2009-01-12 14:19:00,2.99963,3.00333,2.99755,2.99755,7500000.0
2009-01-12 14:20:00,2.99919,3.00328,2.99672,2.99999,10000000.0
2009-01-12 14:21:00,2.99994,3.00041,2.99446,3.00038,7250000.0
2009-01-12 14:22:00,2.99829,3.00092,2.99696,2.99796,7500000.0
2009-01-12 14:23:00,3.00028,3.00184,2.99645,3.00034,10250000.0
2009-01-12 14:24:00,2.99984,3.00028,2.99416,3.00012,9750000.0
2009-01-12 14:25:00,2.99878,2.99986,2.99653,2.99775,7250000.0
2009-01-12 14:26:00,2.9976,2.99971,2.9943,2.99771,8250000.0
2009-01-12 14:27:00,2.99924,3.00069,2.99595,2.99853,7250000.0
2009-01-12 14:28:00,2.99764,2.99877,2.99444,2.99498,11250000.0
2009-01-12 14:29:00,2.99735,2.99912,2.99261,2.99641,11880000.0
2009-01-12 14:30:00,2.99855,2.99957,2.99446,2.99608,7500000.0
2009-01-12 14:31:00,2.99814,3.00199,2.99779,2.99968,10000000.0
2009-01-12 14:32:00,3.00142,3.00227,2.99913,3.00168,11500000.0
2009-01-12 14:33:00,3.00186,3.00186,2.99729,3.00061,8250000.0
2009-01-12 14:34:00,3.00118,3.0015,2.99788,2.9992,8630000.0
2009-01-12 14:35:00,2.99852,3.00037,2.99605,3.00036,12000000.0
2009-01-12 14:36:00,2.9995,3.0015,2.99687,3.00069,12750000.0
2009-01-12 14:37:00,3.00202,3.00202,2.99648,2.99765,11250000.0
2009-01-12 14:38:00,2.9999,3.00022,2.99463,2.99958,10000000.0
2009-01-12 14:39:00,3.00113,3.00135,2.99761,2.99761,8000000.0
2009-01-12 14:40:00,3.00115,3.00115,2.99645,2.99931,10500000.0
2009-01-12 14:41:00,3.00049,3.00121,2.99695,3.00121,7500000.0
2009-01-12 14:42:00,2.99986,2.99986,2.99419,2.99419,6500000.0
2009-01-12 14:43:00,2.99932,3.00076,2.99322,2.99944,12250000.0
2009-01-12 14:44:00,2.99802,3.00141,2.99673,2.99696,10250000.0
2009-01-12 14:45:00,2.99946,3.00088,2.9974,2.9987,10250000.0
2009-01-12 14:46:00,2.99853,2.99962,2.99389,2.99962,10380000.0
2009-01-12 14:47:00,3.00014,3.00033,2.99716,3.00033,7500000.0
2009-01-12 14:48:00,2.9995,3.00079,2.99535,2.99716,9750000.0
2009-01-12 14:49:00,3.00006,3.00055,2.9968,2.99922,6000000.0
2009-01-12 14:50:00,2.99931,3.00239,2.999,3.00187,7380000.0
2009-01-12 14:51:00,2.99939,3.00023,2.99713,2.99929,8000000.0
2009-01-12 14:52:00,3.00042,3.00087,2.99668,2.99668,9250000.0
2009-01-12 14:53:00,3.00124,3.00161,2.99729,2.99832,7750000.0
2009-01-12 14:54:00,2.99896,3.00262,2.99623,3.00212,13000000.0
2009-01-12 14:55:00,3.00046,3.00368,2.99972,3.00368,10000000.0
2009-01-12 14:56:00,3.00305,3.00414,2.99789,2.99789,10750000.0
2009-01-12 14:57:00,3.00213,3.00514,3.00163,3.00514,7250000.0
2009-01-12 14:58:00,3.00195,3.00457,2.9984,2.9984,8250000.0
2009-01-12 14:59:00,3.00306,3.00306,2.99828,2.99828,13500000.0
2009-01-12 15:00:00,3.00053,3.00249,2.99907,3.00249,10250000.0
2009-01-12 15:01:00,3.00139,3.0036,2.99979,3.00205,16000000.0
2009-01-12 15:02:00,3.0013,3.00393,2.99818,3.00393,8500000.0
2009-01-12 15:03:00,3.0009,3.00485,2.99739,3.00217,12000000.0
2009-01-12 15:04:00,3.00402,3.01129,3.0024,3.0024,11630000.0
2009-01-12 15:05:00,3.00819,3.00819,3.00382,3.00435,11500000.0
2009-01-12 15:06:00,3.00531,3.00818,3.00276,3.00818,9000000.0
2009-01-12 15:07:00,3.00378,3.00815,3.00378,3.00421,7000000.0
2009-01-12 15:08:00,3.00796,3.00796,3.00437,3.00764,7630000.0
2009-01-12 15:09:00,3.00804,3.00804,3.00445,3.00473,13000000.0
2009-01-12 15:10:00,3.00857,3.0092,3.00462,3.00839,8880000.0
2009-01-12 15:11:00,3.01029,3.01217,3.00693,3.011,13750000.0
2009-01-12 15:12:00,3.01359,3.0138,3.00884,3.01154,13000000.0
2009-01-12 15:13:00,3.00572,3.01438,3.00572,3.01283,9250000.0
2009-01-12 15:14:00,3.01306,3.01384,3.00975,3.00975,6750000.0
2009-01-12 15:15:00,3.0105,3.01699,3.0105,3.01509,11250000.0
2009-01-12 15:16:00,3.01431,3.01887,3.01431,3.01478,9250000.0
2009-01-12 15:17:00,3.01804,3.01908,3.01304,3.01784,11250000.0
2009-01-12 15:18:00,3.01642,3.01722,3.01343,3.01343,7250000.0
2009-01-12 15:19:00,3.01387,3.01642,3.00919,3.00919,7380000.0
2009-01-12 15:20:00,3.01557,3.01568,3.0115,3.01298,8750000.0
2009-01-12 15:21:00,3.01773,3.01927,3.01259,3.01765,9250000.0
2009-01-12 15:22:00,3.01996,3.02064,3.01337,3.01337,11500000.0
2009-01-12 15:23:00,3.01826,3.01942,3.01573,3.01942,5130000.0
2009-01-12 15:24:00,3.01911,3.02325,3.01744,3.02325,8000000.0
2009-01-12 15:25:00,3.01918,3.02238,3.01875,3.01939,8750000.0
2009-01-12 15:26:00,3.02271,3.02546,3.02032,3.0238,11500000.0
2009-01-12 15:27:00,3.0219,3.02349,3.01995,3.02179,8250000.0
2009-01-12 15:28:00,3.02026,3.02215,3.02012,3.02086,5500000.0
2009-01-12 15:29:00,3.0157,3.02156,3.0157,3.01953,5500000.0
2009-01-12 15:30:00,3.01934,3.02326,3.018,3.02326,7250000.0
2009-01-12 15:31:00,3.01804,3.02359,3.01804,3.02167,9750000.0
2009-01-12 15:32:00,3.0236,3.02607,3.02204,3.02574,14000000.0
2009-01-12 15:33:00,3.02287,3.02626,3.02151,3.02525,12750000.0
2009-01-12 15:34:00,3.02711,3.02712,3.02318,3.02378,8750000.0
2009-01-12 15:35:00,3.02686,3.02857,3.01905,3.02298,6000000.0
2009-01-12 15:36:00,3.02632,3.02769,3.02265,3.02769,10630000.0
2009-01-12 15:37:00,3.02706,3.02713,3.02278,3.02278,6500000.0
2009-01-12 15:38:00,3.02271,3.02744,3.02115,3.02478,15500000.0
2009-01-12 15:39:00,3.02321,3.02517,3.02154,3.02391,6750000.0
2009-01-12 15:40:00,3.02567,3.02567,3.01985,3.02065,7750000.0
2009-01-12 15:41:00,3.01512,3.02311,3.01512,3.01684,7750000.0
2009-01-12 15:42:00,3.02162,3.02166,3.02021,3.02027,7500000.0
2009-01-12 15:43:00,3.01962,3.02264,3.01941,3.02264,8500000.0
2009-01-12 15:44:00,3.02184,3.02295,3.01823,3.01823,10500000.0
2009-01-12 15:45:00,3.02213,3.0228,3.01638,3.01689,9260000.0
2009-01-12 15:46:00,3.01836,3.02057,3.01502,3.01941,13750000.0
2009-01-12 15:47:00,3.01891,3.01981,3.01432,3.01432,9380000.0
2009-01-12 15:48:00,3.01841,3.01841,3.01534,3.01678,9750000.0
2009-01-12 15:49:00,3.01839,3.01888,3.01143,3.01531,13000000.0
2009-01-12 15:50:00,3.01865,3.01904,3.01382,3.0183,12250000.0
2009-01-12 15:51:00,3.01856,3.01856,3.01114,3.01616,9500000.0
2009-01-12 15:52:00,3.0099,3.01664,3.0099,3.01141,9000000.0
2009-01-12 15:53:00,3.01219,3.01312,3.00787,3.00787,10500000.0
2009-01-12 15:54:00,3.00861,3.00931,3.00165,3.0066,8250000.0
2009-01-12 15:55:00,3.00352,3.00352,2.99683,2.99732,8500000.0
2009-01-12 15:56:00,2.99681,3.00042,2.99672,2.99802,6250000.0
2009-01-12 15:57:00,3.00019,3.00121,2.9935,2.9953,10130000.0
2009-01-12 15:58:00,3.00112,3.00282,2.99823,2.99911,6750000.0
2009-01-12 15:59:00,3.00167,3.00248,2.99887,3.00153,14880000.0
2009-01-12 16:00:00,3.00178,3.00178,2.99727,2.99971,8500000.0
2009-01-12 16:01:00,3.00144,3.00355,2.99663,2.99663,12750000.0
2009-01-12 16:02:00,3.00156,3.00156,2.99444,2.99444,6250000.0
2009-01-12 16:03:00,3.0019,3.00328,2.99727,2.99727,8000000.0
2009-01-12 16:04:00,2.99861,3.00246,2.99711,3.00205,12000000.0
2009-01-12 16:05:00,3.00311,3.00311,2.99491,3.0004,8250000.0
2009-01-12 16:06:00,3.0033,3.00499,2.99888,2.99888,5500000.0
2009-01-12 16:07:00,3.00498,3.00565,3.00267,3.00354,7750000.0
2009-01-12 16:08:00,3.0016,3.00399,2.99979,3.00069,8000000.0
2009-01-12 16:09:00,3.00251,3.00374,3.00187,3.00212,7250000.0
2009-01-12 16:10:00,3.00335,3.00637,3.00265,3.0058,10880000.0
2009-01-12 16:11:00,3.00881,3.00881,3.00343,3.0052,9250000.0
2009-01-12 16:12:00,3.00406,3.012,3.00406,3.00663,11250000.0
2009-01-12 16:13:00,3.01233,3.01318,3.00904,3.01188,6380000.0
2009-01-12 16:14:00,3.01315,3.01811,3.00918,3.01053,10750000.0
2009-01-12 16:15:00,3.01631,3.02169,3.01488,3.02078,7000000.0
2009-01-12 16:16:00,3.01911,3.02209,3.01408,3.01467,8750000.0
2009-01-12 16:17:00,3.01911,3.02017,3.01487,3.02017,9750000.0
2009-01-12 16:18:00,3.01956,3.02134,3.01807,3.0181,10000000.0
2009-01-12 16:19:00,3.019,3.02009,3.0158,3.0158,11250000.0
2009-01-12 16:20:00,3.01736,3.02221,3.01736,3.02143,10750000.0
2009-01-12 16:21:00,3.01967,3.02034,3.01532,3.01532,5750000.0
2009-01-12 16:22:00,3.01954,3.02822,3.01814,3.01978,7250000.0
2009-01-12 16:23:00,3.03173,3.03173,3.02281,3.02548,6750000.0
2009-01-12 16:24:00,3.02462,3.03065,3.02269,3.0294,10000000.0
2009-01-12 16:25:00,3.02736,3.03245,3.0268,3.03112,14000000.0
2009-01-12 16:26:00,3.02913,3.03096,3.02623,3.02804,11130000.0
2009-01-12 16:27:00,3.02873,3.0298,3.02469,3.02904,9750000.0
2009-01-12 16:28:00,3.02936,3.03168,3.0278,3.02958,11250000.0
2009-01-12 16:29:00,3.02786,3.02786,3.023,3.0244,7750000.0
2009-01-12 16:30:00,3.02354,3.02469,3.01871,3.02469,5500000.0
2009-01-12 16:31:00,3.01988,3.02109,3.01733,3.01939,7750000.0
2009-01-12 16:32:00,3.01802,3.01995,3.01651,3.0187,7000000.0
2009-01-12 16:33:00,3.02178,3.02184,3.01531,3.01836,9500000.0
2009-01-12 16:34:00,3.02193,3.02321,3.01658,3.02137,13750000.0
2009-01-12 16:35:00,3.02095,3.02949,3.02095,3.02194,9500000.0
2009-01-12 16:36:00,3.02218,3.02394,3.01974,3.02268,16130000.0
2009-01-12 16:37:00,3.0196,3.02357,3.0196,3.02241,6500000.0
2009-01-12 16:38:00,3.02329,3.02343,3.01985,3.02286,8750000.0
2009-01-12 16:39:00,3.02174,3.02286,3.01956,3.02127,6750000.0
2009-01-12 16:40:00,3.02443,3.02461,3.017,3.02322,7250000.0
2009-01-12 16:41:00,3.02205,3.02584,3.02147,3.02389,8750000.0
2009-01-12 16:42:00,3.02346,3.02556,3.0193,3.0238,8000000.0
2009-01-12 16:43:00,3.0227,3.02614,3.0227,3.02495,5500000.0
2009-01-12 16:44:00,3.02673,3.02941,3.02637,3.02941,9250000.0
2009-01-12 16:45:00,3.02883,3.02954,3.02476,3.0265,6750000.0
2009-01-12 16:46:00,3.02622,3.02898,3.02264,3.02264,9250000.0
2009-01-12 16:47:00,3.02597,3.02773,3.02424,3.02701,7500000.0
2009-01-12 16:48:00,3.0288,3.02966,3.02418,3.0276,6500000.0
2009-01-12 16:49:00,3.02818,3.0296,3.02556,3.0296,7000000.0
2009-01-12 16:50:00,3.02778,3.03052,3.02369,3.03052,7500000.0
2009-01-12 16:51:00,3.02937,3.03381,3.02693,3.03234,5750000.0
2009-01-12 16:52:00,3.03206,3.04236,3.03206,3.04236,5250000.0
2009-01-12 16:53:00,3.03831,3.04089,3.0343,3.03537,6250000.0
2009-01-12 16:54:00,3.03751,3.03999,3.03424,3.03578,13500000.0
2009-01-12 16:55:00,3.04144,3.04341,3.03887,3.03887,6250000.0
2009-01-12 16:56:00,3.04491,3.04535,3.04232,3.04361,8250000.0
2009-01-12 16:57:00,3.04622,3.0494,3.04593,3.0494,7750000.0
2009-01-12 16:58:00,3.04767,3.05008,3.04274,3.0479,8500000.0
2009-01-12 16:59:00,3.04864,3.04965,3.04257,3.04436,11250000.0
2009-01-12 17:00:00,3.04165,3.04476,3.04141,3.04166,7500000.0
2009-01-12 17:01:00,3.04229,3.04321,3.03768,3.04096,9500000.0
2009-01-12 17:02:00,3.04472,3.0466,3.04148,3.04148,8750000.0
2009-01-12 17:03:00,3.04606,3.05321,3.04588,3.04989,11500000.0
2009-01-12 17:04:00,3.05267,3.05493,3.04754,3.05493,6500000.0
2009-01-12 17:05:00,3.05205,3.05998,3.05205,3.05998,7250000.0
2009-01-12 17:06:00,3.06228,3.06356,3.05809,3.06229,11380000.0
2009-01-12 17:07:00,3.06139,3.06456,3.0585,3.0585,12750000.0
2009-01-12 17:08:00,3.05805,3.06224,3.05805,3.05892,7500000.0
2009-01-12 17:09:00,3.05837,3.06159,3.0573,3.06099,6500000.0
2009-01-12 17:10:00,3.05531,3.06235,3.05531,3.06218,7760000.0
2009-01-12 17:11:00,3.06327,3.06582,3.05945,3.06487,5750000.0
2009-01-12 17:12:00,3.06417,3.06417,3.06059,3.06061,5250000.0
2009-01-12 17:13:00,3.0598,3.06454,3.0598,3.06403,8500000.0
2009-01-12 17:14:00,3.06478,3.06478,3.05768,3.05768,6250000.0
2009-01-12 17:15:00,3.05915,3.06381,3.058,3.06125,11000000.0
2009-01-12 17:16:00,3.06159,3.06393,3.06001,3.06137,9000000.0
2009-01-12 17:17:00,3.06229,3.07096,3.06229,3.07014,7000000.0
2009-01-12 17:18:00,3.07119,3.08229,3.06915,3.08229,8000000.0
2009-01-12 17:19:00,3.07936,3.08204,3.07474,3.07763,8750000.0
2009-01-12 17:20:00,3.07457,3.07656,3.07028,3.07028,9130000.0
2009-01-12 17:21:00,3.07282,3.07342,3.06854,3.07066,9000000.0
2009-01-12 17:22:00,3.06937,3.07004,3.06732,3.06845,7000000.0
2009-01-12 17:23:00,3.06961,3.07122,3.06551,3.07098,8500000.0
2009-01-12 17:24:00,3.06901,3.0735,3.06901,3.0735,5500000.0
2009-01-12 17:25:00,3.0703,3.0724,3.0703,3.07145,7750000.0
2009-01-12 17:26:00,3.07184,3.07555,3.07143,3.07175,8750000.0
2009-01-12 17:27:00,3.06993,3.07194,3.06223,3.0668,11000000.0
2009-01-12 17:28:00,3.06672,3.06749,3.06383,3.06545,9250000.0
2009-01-12 17:29:00,3.06314,3.0643,3.06123,3.0642,6250000.0
2009-01-12 17:30:00,3.06195,3.06572,3.06195,3.06517,7000000.0
2009-01-12 17:31:00,3.06727,3.0678,3.0631,3.0677,6000000.0
2009-01-12 17:32:00,3.06399,3.06709,3.06148,3.06148,7380000.0
2009-01-12 17:33:00,3.06765,3.06925,3.06601,3.06666,9250000.0
2009-01-12 17:34:00,3.0673,3.06759,3.06513,3.06513,7000000.0
2009-01-12 17:35:00,3.06228,3.06594,3.06228,3.06232,9000000.0
2009-01-12 17:36:00,3.06275,3.06653,3.06234,3.06615,8500000.0
2009-01-12 17:37:00,3.06379,3.06685,3.06359,3.06501,7750000.0
2009-01-12 17:38:00,3.0646,3.06581,3.06158,3.06425,10750000.0
2009-01-12 17:39:00,3.06275,3.06389,3.06068,3.06164,7750000.0
2009-01-12 17:40:00,3.06132,3.06299,3.05843,3.06299,10500000.0
2009-01-12 17:41:00,3.06251,3.0629,3.0595,3.06073,12380000.0
2009-01-12 17:42:00,3.0621,3.0621,3.05773,3.06007,8750000.0
2009-01-12 17:43:00,3.0593,3.06132,3.05808,3.06132,6130000.0
2009-01-12 17:44:00,3.06142,3.06142,3.05805,3.06064,6880000.0
2009-01-12 17:45:00,3.06074,3.06177,3.05901,3.06085,6250000.0
2009-01-12 17:46:00,3.05856,3.059,3.05114,3.05114,11130000.0
2009-01-12 17:47:00,3.05319,3.05538,3.05004,3.05538,7880000.0
2009-01-12 17:48:00,3.05668,3.05791,3.05239,3.05593,7250000.0
2009-01-12 17:49:00,3.05592,3.0595,3.05221,3.05854,10250000.0
2009-01-12 17:50:00,3.05884,3.05995,3.05643,3.05852,7000000.0
2009-01-12 17:51:00,3.05777,3.05934,3.05437,3.05437,11880000.0
2009-01-12 17:52:00,3.05435,3.05562,3.05363,3.0543,5750000.0
2009-01-12 17:53:00,3.05177,3.05679,3.05177,3.05449,11500000.0
2009-01-12 17:54:00,3.05352,3.0567,3.05348,3.0567,8750000.0
2009-01-12 17:55:00,3.05481,3.05541,3.0513,3.05269,6000000.0
2009-01-12 17:56:00,3.05066,3.05401,3.04976,3.0531,13140000.0
2009-01-12 17:57:00,3.05024,3.05464,3.04882,3.05137,6000000.0
2009-01-12 17:58:00,3.05424,3.06036,3.05289,3.0582,6250000.0
2009-01-12 17:59:00,3.05993,3.06221,3.05624,3.06079,7000000.0
2009-01-12 18:00:00,3.06068,3.06265,3.05666,3.06069,12750000.0
2009-01-12 18:01:00,3.06096,3.06139,3.05465,3.05465,13000000.0
2009-01-12 18:02:00,3.05907,3.06053,3.05535,3.05945,14250000.0
2009-01-12 18:03:00,3.06049,3.06049,3.05732,3.05988,5750000.0
2009-01-12 18:04:00,3.05952,3.06308,3.05784,3.06308,5130000.0
2009-01-12 18:05:00,3.06285,3.06591,3.05842,3.06475,16750000.0
2009-01-12 18:06:00,3.06483,3.06483,3.06089,3.06289,10130000.0
2009-01-12 18:07:00,3.06374,3.07083,3.05859,3.07083,8750000.0
2009-01-12 18:08:00,3.06555,3.06646,3.06316,3.06556,6630000.0
2009-01-12 18:09:00,3.06644,3.06734,3.06258,3.06334,9250000.0
2009-01-12 18:10:00,3.06545,3.06779,3.06324,3.06658,10000000.0
2009-01-12 18:11:00,3.065,3.06652,3.06206,3.06652,7750000.0
2009-01-12 18:12:00,3.06424,3.06686,3.0617,3.06543,5500000.0
2009-01-12 18:13:00,3.06466,3.06891,3.06274,3.06891,7500000.0
2009-01-12 18:14:00,3.06976,3.07234,3.06754,3.07234,11250000.0
2009-01-12 18:15:00,3.07279,3.07394,3.06986,3.07219,8750000.0
2009-01-12 18:16:00,3.07295,3.07578,3.07171,3.07578,8880000.0
2009-01-12 18:17:00,3.07654,3.077,3.0734,3.07471,16380000.0
2009-01-12 18:18:00,3.07549,3.07723,3.0718,3.0718,17250000.0
2009-01-12 18:19:00,3.0751,3.07803,3.06979,3.07803,5250000.0
2009-01-12 18:20:00,3.07913,3.08452,3.07819,3.08054,9000000.0
2009-01-12 18:21:00,3.08183,3.0837,3.07678,3.08122,5630000.0
2009-01-12 18:22:00,3.08194,3.08482,3.081,3.08482,9750000.0
2009-01-12 18:23:00,3.08631,3.08788,3.08387,3.08788,7880000.0
2009-01-12 18:24:00,3.08491,3.08649,3.07951,3.08264,11250000.0
2009-01-12 18:25:00,3.081,3.08319,3.07951,3.08103,6250000.0
2009-01-12 18:26:00,3.07853,3.08462,3.07853,3.08462,7000000.0
2009-01-12 18:27:00,3.08397,3.08489,3.07668,3.08132,6750000.0
2009-01-12 18:28:00,3.0808,3.08099,3.07495,3.07929,6500000.0
2009-01-12 18:29:00,3.07602,3.07983,3.07602,3.07911,7380000.0
2009-01-12 18:30:00,3.08038,3.08038,3.07457,3.07896,15750000.0
2009-01-12 18:31:00,3.0792,3.0792,3.0739,3.0739,8630000.0
2009-01-12 18:32:00,3.07263,3.07773,3.06854,3.07773,10000000.0
2009-01-12 18:33:00,3.07719,3.07774,3.07579,3.07631,8500000.0
2009-01-12 18:34:00,3.07778,3.07976,3.07351,3.07526,13250000.0
2009-01-12 18:35:00,3.07948,3.07948,3.07472,3.07816,7630000.0
2009-01-12 18:36:00,3.08283,3.08798,3.08077,3.08798,10250000.0
2009-01-12 18:37:00,3.08713,3.08713,3.08176,3.08505,7250000.0
2009-01-12 18:38:00,3.08317,3.08646,3.08058,3.08569,13000000.0
2009-01-12 18:39:00,3.08057,3.08599,3.08057,3.08337,10630000.0
2009-01-12 18:40:00,3.08448,3.08511,3.0789,3.08477,5250000.0
2009-01-12 18:41:00,3.08418,3.09067,3.0825,3.0825,8500000.0
2009-01-12 18:42:00,3.08388,3.08853,3.08353,3.08654,10000000.0
2009-01-12 18:43:00,3.08815,3.08815,3.08162,3.08614,10750000.0
2009-01-12 18:44:00,3.08737,3.08737,3.08296,3.08687,13750000.0
2009-01-12 18:45:00,3.08533,3.08724,3.08143,3.08724,9500000.0
2009-01-12 18:46:00,3.08679,3.09057,3.08488,3.0896,10380000.0
2009-01-12 18:47:00,3.08924,3.09117,3.08634,3.09117,11130000.0
2009-01-12 18:48:00,3.08934,3.09156,3.08796,3.09082,8880000.0
2009-01-12 18:49:00,3.0909,3.09151,3.08921,3.09084,9750000.0
2009-01-12 18:50:00,3.08966,3.09195,3.08853,3.09195,7250000.0
2009-01-12 18:51:00,3.08903,3.09343,3.08624,3.08975,8500000.0
2009-01-12 18:52:00,3.0926,3.0926,3.08495,3.08739,5250000.0
2009-01-12 18:53:00,3.08755,3.09144,3.08696,3.0911,8500000.0
2009-01-12 18:54:00,3.09011,3.09268,3.08782,3.09198,13500000.0
2009-01-12 18:55:00,3.09027,3.09381,3.08885,3.09291,8250000.0
2009-01-12 18:56:00,3.09356,3.09581,3.09074,3.09228,12500000.0
2009-01-12 18:57:00,3.0939,3.09813,3.09193,3.09541,12250000.0
2009-01-12 18:58:00,3.0946,3.09777,3.09226,3.09591,10000000.0
2009-01-12 18:59:00,3.09428,3.09646,3.09306,3.09588,5750000.0
2009-01-12 19:00:00,3.09638,3.09752,3.09114,3.09578,17000000.0
2009-01-12 19:01:00,3.09426,3.09598,3.09165,3.09598,5250000.0
2009-01-12 19:02:00,3.09476,3.09651,3.09035,3.09651,13750000.0
2009-01-12 19:03:00,3.09323,3.09642,3.09323,3.09482,7000000.0
2009-01-12 19:04:00,3.09403,3.09489,3.09274,3.09418,7750000.0
2009-01-12 19:05:00,3.09474,3.09502,3.08992,3.09429,7630000.0
2009-01-12 19:06:00,3.08908,3.09412,3.08908,3.09194,11000000.0
2009-01-12 19:07:00,3.08781,3.09108,3.08695,3.08701,7750000.0
2009-01-12 19:08:00,3.08871,3.09355,3.08871,3.09301,8750000.0
2009-01-12 19:09:00,3.09479,3.09479,3.09045,3.09124,6880000.0
2009-01-12 19:10:00,3.09062,3.09326,3.09062,3.09323,7500000.0
2009-01-12 19:11:00,3.09252,3.09398,3.08952,3.0935,11750000.0
2009-01-12 19:12:00,3.09472,3.09472,3.08608,3.08859,7880000.0
2009-01-12 19:13:00,3.09234,3.09234,3.08753,3.0891,11250000.0
2009-01-12 19:14:00,3.08904,3.09172,3.08665,3.08665,9250000.0
2009-01-12 19:15:00,3.08555,3.09129,3.0845,3.08936,10000000.0
2009-01-12 19:16:00,3.08914,3.08914,3.08442,3.08808,17250000.0
2009-01-12 19:17:00,3.0873,3.08909,3.08681,3.08817,10750000.0
2009-01-12 19:18:00,3.0846,3.0891,3.0846,3.08644,12250000.0
2009-01-12 19:19:00,3.08889,3.08895,3.08535,3.08535,8750000.0
2009-01-12 19:20:00,3.08851,3.09003,3.08426,3.087,8250000.0
2009-01-12 19:21:00,3.08884,3.09151,3.08554,3.08976,13630000.0
2009-01-12 19:22:00,3.09009,3.09263,3.08824,3.09263,7750000.0
2009-01-12 19:23:00,3.09168,3.09287,3.08896,3.09232,10000000.0
2009-01-12 19:24:00,3.09092,3.09206,3.08877,3.09206,5250000.0
2009-01-12 19:25:00,3.09244,3.09244,3.08687,3.09133,5260000.0
2009-01-12 19:26:00,3.09056,3.0934,3.09056,3.09326,6630000.0
2009-01-12 19:27:00,3.0887,3.09336,3.0887,3.0925,5250000.0
2009-01-12 19:28:00,3.09404,3.09472,3.08924,3.09353,7750000.0
2009-01-12 19:29:00,3.09577,3.09582,3.09196,3.09455,12750000.0
2009-01-12 19:30:00,3.09427,3.0943,3.08991,3.0943,5250000.0
2009-01-12 19:31:00,3.09409,3.09409,3.08951,3.09259,11750000.0
2009-01-12 19:32:00,3.09384,3.09384,3.09062,3.09374,10000000.0
2009-01-12 19:33:00,3.09392,3.09392,3.08785,3.09059,8130000.0
2009-01-12 19:34:00,3.09,3.09156,3.08695,3.08929,11250000.0
2009-01-12 19:35:00,3.08928,3.10454,3.08599,3.10454,9750000.0
2009-01-12 19:36:00,3.10621,3.10787,3.0997,3.0997,5250000.0
2009-01-12 19:37:00,3.0989,3.0989,3.09488,3.09754,8250000.0
2009-01-12 19:38:00,3.09913,3.09966,3.09204,3.09211,9250000.0
2009-01-12 19:39:00,3.09414,3.10101,3.09184,3.10101,5750000.0
2009-01-12 19:40:00,3.1011,3.10207,3.10013,3.10152,9880000.0
2009-01-12 19:41:00,3.10069,3.1038,3.10029,3.10029,8750000.0
2009-01-12 19:42:00,3.10202,3.1029,3.10111,3.10176,8000000.0
2009-01-12 19:43:00,3.10136,3.10243,3.09708,3.10124,8250000.0
2009-01-12 19:44:00,3.10275,3.10288,3.09891,3.10281,9000000.0
2009-01-12 19:45:00,3.10241,3.10318,3.09688,3.10318,10000000.0
2009-01-12 19:46:00,3.10126,3.1033,3.09943,3.10323,6250000.0
2009-01-12 19:47:00,3.10012,3.10374,3.10012,3.10356,7750000.0
2009-01-12 19:48:00,3.10236,3.10397,3.10012,3.10291,6250000.0
2009-01-12 19:49:00,3.10002,3.10295,3.09857,3.09857,5250000.0
2009-01-12 19:50:00,3.1004,3.1004,3.08601,3.08896,11250000.0
2009-01-12 19:51:00,3.0865,3.08919,3.08229,3.08725,9250000.0
2009-01-12 19:52:00,3.08405,3.08485,3.08261,3.08444,7250000.0
2009-01-12 19:53:00,3.08318,3.08738,3.0814,3.08385,7500000.0
2009-01-12 19:54:00,3.08782,3.09001,3.08585,3.09001,8500000.0
2009-01-12 19:55:00,3.0881,3.09101,3.08592,3.08787,12750000.0
2009-01-12 19:56:00,3.08723,3.09001,3.08446,3.08733,10880000.0
2009-01-12 19:57:00,3.0884,3.09181,3.08473,3.08753,19500000.0
2009-01-12 19:58:00,3.08638,3.09119,3.08428,3.08881,9750000.0
2009-01-12 19:59:00,3.09001,3.09123,3.08879,3.0907,6000000.0
2009-01-12 20:00:00,3.09044,3.0921,3.0891,3.09005,8500000.0
2009-01-12 20:01:00,3.09105,3.09181,3.08731,3.08731,8500000.0
2009-01-12 20:02:00,3.09272,3.09325,3.08692,3.08812,10000000.0
2009-01-12 20:03:00,3.09194,3.09251,3.08784,3.09029,6750000.0
2009-01-12 20:04:00,3.09129,3.09432,3.09026,3.09366,5750000.0
2009-01-12 20:05:00,3.09418,3.09418,3.08958,3.09362,9630000.0
2009-01-12 20:06:00,3.09211,3.0945,3.09004,3.09252,10000000.0
2009-01-12 20:07:00,3.0949,3.09528,3.09246,3.09246,11250000.0
2009-01-12 20:08:00,3.09085,3.09543,3.08826,3.08826,7750000.0
2009-01-12 20:09:00,3.0935,3.09562,3.08907,3.09364,10000000.0
2009-01-12 20:10:00,3.09174,3.09594,3.09033,3.09393,12500000.0
2009-01-12 20:11:00,3.0922,3.09536,3.09121,3.09121,10750000.0
2009-01-12 20:12:00,3.09466,3.09466,3.08895,3.08895,8500000.0
2009-01-12 20:13:00,3.08835,3.09038,3.08092,3.0841,6500000.0
2009-01-12 20:14:00,3.08739,3.09039,3.08191,3.08856,16500000.0
2009-01-12 20:15:00,3.08712,3.08954,3.08398,3.08398,8250000.0
2009-01-12 20:16:00,3.08475,3.08814,3.08217,3.08307,8500000.0
2009-01-12 20:17:00,3.0812,3.08688,3.0812,3.0814,7250000.0
2009-01-12 20:18:00,3.08332,3.08671,3.07936,3.08482,7500000.0
2009-01-12 20:19:00,3.08776,3.08912,3.08276,3.08723,7000000.0
2009-01-12 20:20:00,3.08335,3.08622,3.07995,3.07996,9750000.0
2009-01-12 20:21:00,3.08393,3.0854,3.07824,3.08299,9250000.0
2009-01-12 20:22:00,3.08561,3.08712,3.07798,3.07798,8500000.0
2009-01-12 20:23:00,3.0785,3.08463,3.0785,3.07981,7000000.0
2009-01-12 20:24:00,3.0828,3.08437,3.07969,3.07969,12250000.0
2009-01-12 20:25:00,3.08281,3.08487,3.08089,3.08487,12000000.0
2009-01-12 20:26:00,3.08299,3.08357,3.07792,3.08046,12500000.0
2009-01-12 20:27:00,3.08263,3.08355,3.07928,3.08148,9000000.0
2009-01-12 20:28:00,3.08406,3.08406,3.08047,3.08363,7500000.0
2009-01-12 20:29:00,3.08107,3.08258,3.07914,3.08258,9250000.0
2009-01-12 20:30:00,3.08297,3.08303,3.07998,3.08303,12000000.0
2009-01-12 20:31:00,3.08281,3.08362,3.0794,3.0794,8000000.0
2009-01-12 20:32:00,3.0827,3.0827,3.07993,3.07993,9630000.0
2009-01-12 20:33:00,3.08133,3.08216,3.0778,3.07843,9000000.0
2009-01-12 20:34:00,3.08103,3.08302,3.08103,3.08201,11500000.0
2009-01-12 20:35:00,3.08407,3.08438,3.08108,3.08123,7880000.0
2009-01-12 20:36:00,3.08255,3.08445,3.08071,3.0842,8250000.0
2009-01-12 20:37:00,3.08372,3.08431,3.08046,3.08177,11500000.0
2009-01-12 20:38:00,3.08517,3.08569,3.08171,3.08563,13500000.0
2009-01-12 20:39:00,3.08325,3.08571,3.08164,3.08164,5250000.0
2009-01-12 20:40:00,3.08375,3.08727,3.08215,3.08518,11380000.0
2009-01-12 20:41:00,3.0836,3.08707,3.08136,3.08707,16000000.0
2009-01-12 20:42:00,3.08411,3.08807,3.08411,3.08517,9000000.0
2009-01-12 20:43:00,3.08652,3.08727,3.08302,3.0859,5250000.0
2009-01-12 20:44:00,3.08429,3.08598,3.0798,3.08518,11130000.0
2009-01-12 20:45:00,3.08265,3.08515,3.08265,3.08392,5250000.0
2009-01-12 20:46:00,3.08327,3.0859,3.08023,3.0859,7250000.0
2009-01-12 20:47:00,3.08515,3.08515,3.08028,3.08404,7500000.0
2009-01-12 20:48:00,3.08138,3.08337,3.07879,3.08153,5500000.0
2009-01-12 20:49:00,3.0794,3.08268,3.07793,3.08227,10250000.0
2009-01-12 20:50:00,3.08058,3.08144,3.07762,3.07905,10250000.0
2009-01-12 20:51:00,3.07686,3.07981,3.07465,3.0789,7500000.0
2009-01-12 20:52:00,3.08111,3.08202,3.07697,3.08118,10380000.0
2009-01-12 20:53:00,3.07993,3.08275,3.07853,3.08243,7500000.0
2009-01-12 20:54:00,3.07857,3.08269,3.07857,3.07985,12500000.0
2009-01-12 20:55:00,3.07875,3.08228,3.07613,3.08191,10000000.0
2009-01-12 20:56:00,3.07816,3.08154,3.07816,3.08018,5500000.0
2009-01-12 20:57:00,3.08126,3.08159,3.07704,3.08098,10630000.0
2009-01-12 20:58:00,3.07975,3.08384,3.07975,3.08265,11000000.0
2009-01-12 20:59:00,3.08159,3.08198,3.0753,3.08198,10380000.0
2009-01-12 21:00:00,3.0824,3.08481,3.08094,3.08267,7250000.0
2009-01-12 21:01:00,3.08601,3.08602,3.08074,3.08513,6250000.0
2009-01-12 21:02:00,3.08249,3.08538,3.08249,3.0827,15000000.0
2009-01-12 21:03:00,3.08513,3.08575,3.08216,3.08454,8000000.0
2009-01-12 21:04:00,3.08296,3.086,3.08296,3.08493,6630000.0
2009-01-12 21:05:00,3.08307,3.08507,3.08242,3.08488,6250000.0
2009-01-12 21:06:00,3.0812,3.08436,3.0812,3.08156,8000000.0
2009-01-12 21:07:00,3.08301,3.08426,3.08129,3.08417,8000000.0
2009-01-12 21:08:00,3.08397,3.08508,3.08171,3.08508,11130000.0
2009-01-12 21:09:00,3.0831,3.0875,3.0831,3.08664,8380000.0
2009-01-12 21:10:00,3.0847,3.09141,3.0847,3.08878,8250000.0
2009-01-12 21:11:00,3.09209,3.09209,3.08822,3.09121,5250000.0
2009-01-12 21:12:00,3.08941,3.09064,3.08565,3.08565,7500000.0
2009-01-12 21:13:00,3.08811,3.09083,3.08423,3.09083,8750000.0
2009-01-12 21:14:00,3.08992,3.0917,3.08781,3.08781,8250000.0
2009-01-12 21:15:00,3.09084,3.09096,3.08504,3.08719,7750000.0
2009-01-12 21:16:00,3.08715,3.08959,3.08497,3.08497,8630000.0
2009-01-12 21:17:00,3.08465,3.08827,3.08263,3.08827,7500000.0
2009-01-12 21:18:00,3.08839,3.08846,3.08241,3.08757,7250000.0
2009-01-12 21:19:00,3.08764,3.08837,3.08592,3.08763,5750000.0
2009-01-12 21:20:00,3.08482,3.08805,3.08281,3.08805,6250000.0
2009-01-12 21:21:00,3.08636,3.08782,3.08467,3.08679,8750000.0
2009-01-12 21:22:00,3.08257,3.08837,3.08257,3.08454,13010000.0
2009-01-12 21:23:00,3.0855,3.08844,3.0855,3.08844,5500000.0
2009-01-12 21:24:00,3.08674,3.08712,3.08389,3.08539,9500000.0
2009-01-12 21:25:00,3.08492,3.085,3.08083,3.08177,8750000.0
2009-01-12 21:26:00,3.08269,3.08471,3.07998,3.08471,10000000.0
2009-01-12 21:27:00,3.08435,3.08644,3.08311,3.08311,5630000.0
2009-01-12 21:28:00,3.08325,3.08631,3.08122,3.08569,8750000.0
2009-01-12 21:29:00,3.08627,3.08877,3.0841,3.08877,5880000.0
2009-01-12 21:30:00,3.08918,3.08918,3.08251,3.08832,9750000.0
2009-01-12 21:31:00,3.08356,3.08791,3.08323,3.08581,9380000.0
2009-01-12 21:32:00,3.08441,3.08993,3.08441,3.08823,9250000.0
2009-01-12 21:33:00,3.08893,3.09297,3.08834,3.09215,5500000.0
2009-01-12 21:34:00,3.09061,3.09115,3.08701,3.09115,8250000.0
2009-01-12 21:35:00,3.08117,3.0902,3.08117,3.08889,9750000.0
2009-01-12 21:36:00,3.08659,3.09047,3.08635,3.09025,6880000.0
2009-01-12 21:37:00,3.08778,3.09229,3.08772,3.09229,9250000.0
2009-01-12 21:38:00,3.08928,3.09075,3.08779,3.08819,8380000.0
2009-01-12 21:39:00,3.09143,3.09143,3.08585,3.08968,8880000.0
2009-01-12 21:40:00,3.09112,3.09112,3.0856,3.09046,5250000.0
2009-01-12 21:41:00,3.08874,3.09127,3.08526,3.08526,8500000.0
2009-01-12 21:42:00,3.08775,3.08953,3.0871,3.08953,12750000.0
2009-01-12 21:43:00,3.08955,3.08955,3.08423,3.08656,9000000.0
2009-01-12 21:44:00,3.08605,3.08749,3.08261,3.08749,6000000.0
2009-01-12 21:45:00,3.08837,3.08851,3.0858,3.08664,11000000.0
2009-01-12 21:46:00,3.08907,3.08907,3.08359,3.08641,11250000.0
2009-01-12 21:47:00,3.08888,3.09014,3.08471,3.08471,10250000.0
2009-01-12 21:48:00,3.08387,3.08806,3.0834,3.08728,11130000.0
2009-01-12 21:49:00,3.08449,3.08802,3.08449,3.08488,5500000.0
2009-01-12 21:50:00,3.08584,3.08985,3.08584,3.08985,6000000.0
2009-01-12 21:51:00,3.08721,3.0931,3.0855,3.0931,7750000.0
2009-01-12 21:52:00,3.09015,3.09302,3.08568,3.08903,5250000.0
2009-01-12 21:53:00,3.08986,3.09441,3.08877,3.09272,6750000.0
2009-01-12 21:54:00,3.09263,3.09429,3.08851,3.09211,6250000.0
2009-01-12 21:55:00,3.09372,3.09387,3.08975,3.09168,10000000.0
2009-01-12 21:56:00,3.09401,3.09401,3.08885,3.08927,7500000.0
2009-01-12 21:57:00,3.09304,3.09505,3.08961,3.09014,9250000.0
2009-01-12 21:58:00,3.09045,3.09421,3.08932,3.08932,8750000.0
2009-01-12 21:59:00,3.0931,3.09371,3.08705,3.08705,11130000.0
2009-01-12 22:00:00,3.09302,3.09655,3.08684,3.0927,14260000.0
2009-01-12 22:01:00,3.08891,3.0961,3.08891,3.09481,9880000.0
2009-01-12 22:02:00,3.09532,3.09807,3.09207,3.09253,6630000.0
2009-01-12 22:03:00,3.09664,3.09767,3.09176,3.09482,6250000.0
2009-01-12 22:04:00,3.09668,3.09837,3.09204,3.09408,21750000.0
2009-01-12 22:05:00,3.09633,3.09864,3.09267,3.09632,8000000.0
2009-01-12 22:06:00,3.09245,3.09563,3.09149,3.09149,9000000.0
2009-01-12 22:07:00,3.09445,3.09755,3.09267,3.09267,10000000.0
2009-01-12 22:08:00,3.09496,3.09639,3.0896,3.0896,20750000.0
2009-01-12 22:09:00,3.09296,3.09614,3.0873,3.09265,9750000.0
2009-01-12 22:10:00,3.08921,3.09634,3.08921,3.09434,19880000.0
2009-01-12 22:11:00,3.09443,3.09768,3.09141,3.09472,14000000.0
2009-01-12 22:12:00,3.09572,3.09889,3.0937,3.09481,12750000.0
2009-01-12 22:13:00,3.0932,3.09808,3.0931,3.09595,9250000.0
2009-01-12 22:14:00,3.09922,3.09922,3.09424,3.09782,11250000.0
2009-01-12 22:15:00,3.09633,3.09723,3.09027,3.0942,8000000.0
2009-01-12 22:16:00,3.09386,3.09857,3.09199,3.09586,9000000.0
2009-01-12 22:17:00,3.09561,3.09817,3.09456,3.09817,6750000.0
2009-01-12 22:18:00,3.09418,3.09757,3.09418,3.09522,10250000.0
2009-01-12 22:19:00,3.09268,3.09643,3.09195,3.09371,13000000.0
2009-01-12 22:20:00,3.09497,3.09848,3.09412,3.09831,10750000.0
2009-01-12 22:21:00,3.09066,3.09672,3.09066,3.0944,8500000.0
2009-01-12 22:22:00,3.09192,3.09709,3.09192,3.09512,6250000.0
2009-01-12 22:23:00,3.09619,3.09765,3.09044,3.09765,10000000.0
2009-01-12 22:24:00,3.09417,3.09722,3.08929,3.09346,6500000.0
2009-01-12 22:25:00,3.09657,3.09748,3.0913,3.09462,5130000.0
2009-01-12 22:26:00,3.09509,3.09844,3.09363,3.09498,13250000.0
2009-01-12 22:27:00,3.09706,3.09754,3.09153,3.09298,7510000.0
2009-01-12 22:28:00,3.09475,3.09928,3.09287,3.09928,9880000.0
2009-01-12 22:29:00,3.09742,3.09742,3.09306,3.09322,10000000.0
2009-01-12 22:30:00,3.09102,3.09604,3.09102,3.09164,8630000.0
2009-01-12 22:31:00,3.09108,3.09566,3.09108,3.09566,10000000.0
2009-01-12 22:32:00,3.09432,3.09831,3.09256,3.09831,8250000.0
2009-01-12 22:33:00,3.09268,3.09588,3.09081,3.09482,13380000.0
2009-01-12 22:34:00,3.09702,3.09702,3.09437,3.09591,9500000.0
2009-01-12 22:35:00,3.09555,3.0976,3.09202,3.09383,13000000.0
2009-01-12 22:36:00,3.09454,3.09962,3.09454,3.09482,14250000.0
2009-01-12 22:37:00,3.0946,3.09793,3.0942,3.09695,6500000.0
2009-01-12 22:38:00,3.09425,3.0979,3.09425,3.09675,8000000.0
2009-01-12 22:39:00,3.09561,3.10105,3.09143,3.10105,7880000.0
2009-01-12 22:40:00,3.09755,3.09905,3.09588,3.09659,7880000.0
2009-01-12 22:41:00,3.09335,3.0996,3.09324,3.0968,8000000.0
2009-01-12 22:42:00,3.10148,3.10148,3.09023,3.09559,9250000.0
2009-01-12 22:43:00,3.10141,3.10141,3.09582,3.09582,10880000.0
2009-01-12 22:44:00,3.09596,3.09981,3.09596,3.09831,8000000.0
2009-01-12 22:45:00,3.0966,3.09982,3.09544,3.09633,10250000.0
2009-01-12 22:46:00,3.0955,3.09977,3.09325,3.09667,14130000.0
2009-01-12 22:47:00,3.09492,3.09925,3.09458,3.09841,7250000.0
2009-01-12 22:48:00,3.09693,3.09909,3.09082,3.09909,9000000.0
2009-01-12 22:49:00,3.0962,3.09768,3.09115,3.09494,13500000.0
2009-01-12 22:50:00,3.09404,3.09685,3.09343,3.09645,9750000.0
2009-01-12 22:51:00,3.09843,3.09843,3.09296,3.09553,5750000.0
2009-01-12 22:52:00,3.0916,3.09393,3.09038,3.09361,6750000.0
2009-01-12 22:53:00,3.09401,3.0959,3.0903,3.0903,8500000.0
2009-01-12 22:54:00,3.09499,3.0957,3.09047,3.09047,8000000.0
2009-01-12 22:55:00,3.0926,3.09565,3.08993,3.09328,6250000.0
2009-01-12 22:56:00,3.09578,3.09578,3.09152,3.09325,7250000.0
2009-01-12 22:57:00,3.09806,3.09817,3.092,3.09463,11250000.0
2009-01-12 22:58:00,3.09679,3.09752,3.09215,3.09329,11750000.0
2009-01-12 22:59:00,3.09647,3.0984,3.09375,3.09525,11750000.0
2009-01-12 23:00:00,3.09145,3.09699,3.09145,3.09443,6000000.0
2009-01-12 23:01:00,3.09106,3.09539,3.0856,3.09333,10500000.0
2009-01-12 23:02:00,3.09221,3.09631,3.09026,3.09432,10750000.0
2009-01-12 23:03:00,3.09251,3.09657,3.09231,3.09523,8750000.0
2009-01-12 23:04:00,3.09461,3.09669,3.09423,3.0946,7750000.0
2009-01-12 23:05:00,3.09236,3.09765,3.09045,3.09765,5500000.0
2009-01-12 23:06:00,3.09401,3.09769,3.09214,3.09474,7260000.0
2009-01-12 23:07:00,3.09603,3.0978,3.09468,3.0978,8000000.0
2009-01-12 23:08:00,3.09623,3.09727,3.08911,3.08911,8000000.0
2009-01-12 23:09:00,3.08802,3.0949,3.08475,3.08976,8750000.0
2009-01-12 23:10:00,3.0876,3.08925,3.0847,3.08896,10880000.0
2009-01-12 23:11:00,3.08936,3.08963,3.08721,3.08924,10250000.0
2009-01-12 23:12:00,3.08673,3.08955,3.08495,3.08837,8000000.0
2009-01-12 23:13:00,3.0867,3.08838,3.08523,3.08774,7750000.0
2009-01-12 23:14:00,3.08727,3.08727,3.08205,3.0848,7500000.0
2009-01-12 23:15:00,3.08717,3.08793,3.08649,3.08671,6250000.0
2009-01-12 23:16:00,3.08912,3.08912,3.08576,3.088,9000000.0
2009-01-12 23:17:00,3.08916,3.08924,3.08506,3.08687,13250000.0
2009-01-12 23:18:00,3.08936,3.08954,3.08675,3.08741,8750000.0
2009-01-12 23:19:00,3.08721,3.08921,3.08404,3.08921,10000000.0
2009-01-12 23:20:00,3.0869,3.08915,3.08687,3.08874,6500000.0
2009-01-12 23:21:00,3.0895,3.08965,3.08568,3.08965,5750000.0
2009-01-12 23:22:00,3.08776,3.08892,3.08506,3.08869,5750000.0
2009-01-12 23:23:00,3.08852,3.08855,3.08123,3.08855,7750000.0
2009-01-12 23:24:00,3.08758,3.08997,3.08671,3.08913,6500000.0
2009-01-12 23:25:00,3.08949,3.08949,3.08671,3.08671,8250000.0
2009-01-12 23:26:00,3.08718,3.09025,3.08628,3.08964,8500000.0
2009-01-12 23:27:00,3.08732,3.08867,3.08618,3.08828,7880000.0
2009-01-12 23:28:00,3.08682,3.08979,3.0842,3.08943,12250000.0
2009-01-12 23:29:00,3.08642,3.0907,3.08623,3.08897,5750000.0
2009-01-12 23:30:00,3.08232,3.09042,3.08232,3.08454,10010000.0
2009-01-12 23:31:00,3.08593,3.08922,3.08593,3.08901,7130000.0
2009-01-12 23:32:00,3.08997,3.09039,3.08693,3.08693,9380000.0
2009-01-12 23:33:00,3.08946,3.09017,3.08771,3.0889,6380000.0
2009-01-12 23:34:00,3.08478,3.0916,3.08478,3.0916,5250000.0
2009-01-12 23:35:00,3.09041,3.0916,3.08803,3.08908,7630000.0
2009-01-12 23:36:00,3.09082,3.09196,3.09074,3.09146,7500000.0
2009-01-12 23:37:00,3.09151,3.09195,3.08946,3.0912,10010000.0
2009-01-12 23:38:00,3.0917,3.09273,3.08937,3.09273,7750000.0
2009-01-12 23:39:00,3.0919,3.09285,3.0887,3.09236,7630000.0
2009-01-12 23:40:00,3.08985,3.09274,3.08964,3.0924,9250000.0
2009-01-12 23:41:00,3.08958,3.09197,3.08943,3.09172,6750000.0
2009-01-12 23:42:00,3.08911,3.09267,3.08911,3.09267,9000000.0
2009-01-12 23:43:00,3.08883,3.0917,3.08883,3.0917,5500000.0
2009-01-12 23:44:00,3.08844,3.09178,3.08844,3.09178,9000000.0
2009-01-12 23:45:00,3.08989,3.09431,3.08849,3.09417,11000000.0
2009-01-12 23:46:00,3.09047,3.09304,3.08748,3.09033,6500000.0
2009-01-12 23:47:00,3.09103,3.09221,3.08614,3.09221,6500000.0
2009-01-12 23:48:00,3.09,3.09198,3.08852,3.08852,5250000.0
2009-01-12 23:49:00,3.09114,3.09251,3.08878,3.09091,6760000.0
2009-01-12 23:50:00,3.09164,3.09198,3.08975,3.09192,11630000.0
2009-01-12 23:51:00,3.09088,3.09152,3.08894,3.09138,8250000.0
2009-01-12 23:52:00,3.09076,3.09076,3.08513,3.08741,8750000.0
2009-01-12 23:53:00,3.09089,3.09163,3.08794,3.09163,5750000.0
2009-01-12 23:54:00,3.09042,3.09237,3.09042,3.09214,6250000.0
2009-01-12 23:55:00,3.09096,3.0914,3.08731,3.09081,9000000.0
2009-01-12 23:56:00,3.0914,3.0914,3.08943,3.08943,6250000.0
2009-01-12 23:57:00,3.0918,3.092,3.08661,3.092,7500000.0
2009-01-12 23:58:00,3.09149,3.09229,3.08926,3.08944,9250000.0
2009-01-12 23:59:00,3.0912,3.09289,3.08735,3.0925,7500000.0
2009-01-13 00:00:00,3.09223,3.09281,3.08768,3.09192,6250000.0
2009-01-13 00:01:00,3.09202,3.0936,3.09144,3.09294,11000000.0
2009-01-13 00:02:00,3.09066,3.09292,3.08734,3.0921,6500000.0
2009-01-13 00:03:00,3.08944,3.09219,3.08941,3.09213,7500000.0
2009-01-13 00:04:00,3.09267,3.09267,3.08849,3.09201,10250000.0
2009-01-13 00:05:00,3.09101,3.09172,3.08795,3.09066,10250000.0
2009-01-13 00:06:00,3.09009,3.09188,3.09003,3.09188,6750000.0
2009-01-13 00:07:00,3.09032,3.09125,3.08657,3.09085,9250000.0
2009-01-13 00:08:00,3.08922,3.09135,3.08913,3.08992,6500000.0
2009-01-13 00:09:00,3.0916,3.09194,3.08977,3.08977,6500000.0
2009-01-13 00:10:00,3.09208,3.09208,3.08965,3.09163,6750000.0
2009-01-13 00:11:00,3.09146,3.09274,3.08603,3.09005,11380000.0
2009-01-13 00:12:00,3.09005,3.09152,3.08947,3.08977,7500000.0
2009-01-13 00:13:00,3.08906,3.09149,3.08744,3.09007,6250000.0
2009-01-13 00:14:00,3.09039,3.09117,3.08803,3.08941,13130000.0
2009-01-13 00:15:00,3.0927,3.0927,3.09025,3.0918,10750000.0
2009-01-13 00:16:00,3.08842,3.09177,3.08765,3.09173,10250000.0
2009-01-13 00:17:00,3.09043,3.09328,3.09002,3.09328,9500000.0
2009-01-13 00:18:00,3.09169,3.0919,3.08867,3.0919,7630000.0
2009-01-13 00:19:00,3.09042,3.09188,3.0895,3.09188,6250000.0
2009-01-13 00:20:00,3.09113,3.09188,3.08868,3.09188,7250000.0
2009-01-13 00:21:00,3.08583,3.09219,3.08583,3.09205,5750000.0
2009-01-13 00:22:00,3.08915,3.09151,3.08777,3.09106,11130000.0
2009-01-13 00:23:00,3.08681,3.09124,3.08681,3.09124,9130000.0
2009-01-13 00:24:00,3.09024,3.0907,3.08825,3.08847,6000000.0
2009-01-13 00:25:00,3.08841,3.09119,3.08555,3.08555,6750000.0
2009-01-13 00:26:00,3.0903,3.09227,3.0891,3.09043,6000000.0
2009-01-13 00:27:00,3.09272,3.09272,3.08838,3.09075,7250000.0
2009-01-13 00:28:00,3.0926,3.0926,3.08795,3.09109,9380000.0
2009-01-13 00:29:00,3.09155,3.09272,3.08868,3.08942,9500000.0
2009-01-13 00:30:00,3.09187,3.09187,3.08938,3.09085,11250000.0
2009-01-13 00:31:00,3.08987,3.09264,3.08868,3.08868,8500000.0
2009-01-13 00:32:00,3.09067,3.09198,3.08791,3.08827,9750000.0
2009-01-13 00:33:00,3.08974,3.09157,3.08794,3.08794,8250000.0
2009-01-13 00:34:00,3.09152,3.09173,3.08685,3.08874,7500000.0
2009-01-13 00:35:00,3.08975,3.09116,3.0882,3.0882,11500000.0
2009-01-13 00:36:00,3.0912,3.0912,3.08871,3.09011,6500000.0
2009-01-13 00:37:00,3.09117,3.09133,3.08696,3.08696,11250000.0
2009-01-13 00:38:00,3.09102,3.0917,3.0856,3.0856,14380000.0
2009-01-13 00:39:00,3.09022,3.09179,3.08739,3.09179,8130000.0
2009-01-13 00:40:00,3.09074,3.09149,3.08936,3.09141,7500000.0
2009-01-13 00:41:00,3.09149,3.09162,3.08692,3.08912,10880000.0
2009-01-13 00:42:00,3.08748,3.09102,3.08669,3.08721,11000000.0
2009-01-13 00:43:00,3.08875,3.09108,3.08591,3.09108,5500000.0
2009-01-13 00:44:00,3.08957,3.09133,3.08563,3.08917,6000000.0
2009-01-13 00:45:00,3.08781,3.09085,3.08781,3.08788,5250000.0
2009-01-13 00:46:00,3.0907,3.0907,3.08484,3.0864,6750000.0
2009-01-13 00:47:00,3.08722,3.08783,3.08542,3.08542,6250000.0
2009-01-13 00:48:00,3.08868,3.09091,3.0881,3.09091,10250000.0
2009-01-13 00:49:00,3.08895,3.09048,3.08694,3.09048,7510000.0
2009-01-13 00:50:00,3.08855,3.09019,3.08855,3.09019,13000000.0
2009-01-13 00:51:00,3.08876,3.09098,3.08782,3.08782,9250000.0
2009-01-13 00:52:00,3.09068,3.09136,3.08781,3.09132,5880000.0
2009-01-13 00:53:00,3.0866,3.09046,3.085,3.08721,10380000.0
2009-01-13 00:54:00,3.09166,3.09166,3.08702,3.08959,8510000.0
2009-01-13 00:58:00,3.09005,3.09119,3.0857,3.08911,9000000.0
2009-01-13 00:59:00,3.09006,3.09131,3.08599,3.08874,5500000.0
2009-01-13 01:00:00,3.08614,3.09297,3.08614,3.0898,9380000.0
2009-01-13 01:01:00,3.09074,3.09381,3.09074,3.0931,8000000.0
2009-01-13 01:02:00,3.09279,3.09315,3.089,3.09299,6130000.0
2009-01-13 01:03:00,3.08913,3.09303,3.08913,3.09226,7000000.0
2009-01-13 01:04:00,3.09055,3.09311,3.08683,3.09311,8130000.0
2009-01-13 01:05:00,3.08752,3.09299,3.08752,3.09005,8000000.0
2009-01-13 01:06:00,3.08983,3.09289,3.08853,3.09124,12750000.0
2009-01-13 01:07:00,3.08912,3.09249,3.08794,3.09118,5500000.0
2009-01-13 01:10:00,3.09028,3.09353,3.08826,3.09316,11000000.0
2009-01-13 01:11:00,3.08737,3.09265,3.08737,3.09265,6750000.0
2009-01-13 01:12:00,3.09031,3.09389,3.09014,3.09212,8630000.0
2009-01-13 01:13:00,3.09315,3.09331,3.0885,3.0906,10250000.0
2009-01-13 01:14:00,3.09396,3.09396,3.08965,3.09018,10750000.0
2009-01-13 01:15:00,3.0905,3.09142,3.08842,3.08842,7750000.0
2009-01-13 01:16:00,3.09071,3.09251,3.08897,3.08897,9000000.0
2009-01-13 01:18:00,3.08976,3.09261,3.0891,3.09261,5500000.0
2009-01-13 01:19:00,3.08835,3.09216,3.08835,3.09216,8750000.0
2009-01-13 01:20:00,3.09146,3.09227,3.08981,3.09224,8250000.0
2009-01-13 01:21:00,3.0925,3.09256,3.08884,3.09256,7750000.0
2009-01-13 01:22:00,3.09002,3.09218,3.08877,3.09147,5500000.0
2009-01-13 01:23:00,3.09259,3.09337,3.0907,3.0907,8250000.0
2009-01-13 01:24:00,3.09122,3.09318,3.09122,3.09318,5630000.0
2009-01-13 01:25:00,3.09047,3.09243,3.09009,3.09214,10250000.0
2009-01-13 01:26:00,3.08969,3.09235,3.0886,3.08948,8500000.0
2009-01-13 01:27:00,3.09123,3.09235,3.08786,3.09022,5500000.0
2009-01-13 01:28:00,3.0921,3.09247,3.08813,3.08942,16880000.0
2009-01-13 01:29:00,3.09061,3.09061,3.08635,3.08635,6250000.0
2009-01-13 01:30:00,3.08744,3.0905,3.08462,3.0905,8500000.0
2009-01-13 01:31:00,3.08915,3.0933,3.08915,3.09002,18250000.0
2009-01-13 01:32:00,3.0918,3.09224,3.08865,3.08958,9500000.0
2009-01-13 01:33:00,3.09105,3.09377,3.08656,3.0904,17000000.0
2009-01-13 01:34:00,3.09108,3.09149,3.08866,3.08984,7880000.0
2009-01-13 01:35:00,3.09168,3.09214,3.09064,3.0912,6750000.0
2009-01-13 01:36:00,3.08952,3.09235,3.08861,3.09208,10000000.0
2009-01-13 01:37:00,3.09172,3.09338,3.0883,3.09247,6000000.0
2009-01-13 01:38:00,3.09181,3.09249,3.09045,3.09045,7000000.0
2009-01-13 01:39:00,3.09315,3.09315,3.088,3.09056,9000000.0
2009-01-13 01:40:00,3.08964,3.09078,3.08865,3.08949,6250000.0
2009-01-13 01:41:00,3.09167,3.09252,3.08873,3.09153,6750000.0
2009-01-13 01:42:00,3.09117,3.09287,3.08879,3.09287,10510000.0
2009-01-13 01:43:00,3.09177,3.09239,3.08909,3.09235,11750000.0
2009-01-13 01:44:00,3.09111,3.09331,3.09082,3.09226,6000000.0
2009-01-13 01:45:00,3.09038,3.09348,3.0873,3.09309,5500000.0
2009-01-13 01:46:00,3.08851,3.09275,3.08851,3.09142,6380000.0
2009-01-13 01:47:00,3.09398,3.09422,3.08719,3.0915,7750000.0
2009-01-13 01:48:00,3.09207,3.09207,3.09144,3.09173,9750000.0
2009-01-13 01:49:00,3.09346,3.09437,3.08974,3.09196,7250000.0
2009-01-13 01:50:00,3.09139,3.09564,3.09139,3.09551,6500000.0
2009-01-13 01:51:00,3.0942,3.09517,3.09281,3.09517,10750000.0
2009-01-13 01:52:00,3.0955,3.0955,3.09041,3.09287,5750000.0
2009-01-13 01:53:00,3.09324,3.09444,3.0931,3.09444,8250000.0
2009-01-13 01:54:00,3.09029,3.09329,3.08928,3.09313,6500000.0
2009-01-13 01:55:00,3.09351,3.09426,3.08839,3.09224,7500000.0
2009-01-13 01:56:00,3.09125,3.09258,3.08875,3.09077,9000000.0
2009-01-13 01:57:00,3.08901,3.09285,3.08901,3.09191,9000000.0
2009-01-13 01:58:00,3.09308,3.09315,3.09188,3.09251,8000000.0
2009-01-13 02:01:00,3.09243,3.09318,3.08986,3.09267,6250000.0
2009-01-13 02:02:00,3.09189,3.09448,3.08945,3.09304,14130000.0
2009-01-13 02:03:00,3.09189,3.09374,3.08961,3.09158,8250000.0
2009-01-13 02:04:00,3.09357,3.0936,3.0895,3.09111,16500000.0
2009-01-13 02:05:00,3.09302,3.09403,3.09145,3.09286,8000000.0
2009-01-13 02:06:00,3.08896,3.09468,3.08896,3.09458,6750000.0
2009-01-13 02:07:00,3.09509,3.09548,3.09045,3.09528,9500000.0
2009-01-13 02:08:00,3.09274,3.09435,3.09164,3.09435,5500000.0
2009-01-13 02:09:00,3.09201,3.0935,3.08999,3.09034,8750000.0
2009-01-13 02:10:00,3.09523,3.09545,3.09318,3.09515,9750000.0
2009-01-13 02:11:00,3.09483,3.09483,3.09073,3.09073,9250000.0
2009-01-13 02:12:00,3.09289,3.09494,3.09273,3.09315,9130000.0
2009-01-13 02:13:00,3.09198,3.09477,3.09073,3.09317,9000000.0
2009-01-13 02:14:00,3.09168,3.09217,3.08623,3.09173,13760000.0
2009-01-13 02:15:00,3.09406,3.09461,3.0881,3.09204,13000000.0
2009-01-13 02:16:00,3.09145,3.09298,3.08749,3.09165,11000000.0
2009-01-13 02:17:00,3.08905,3.09263,3.08756,3.09212,7000000.0
2009-01-13 02:18:00,3.09415,3.09516,3.08973,3.09279,10500000.0
2009-01-13 02:19:00,3.09345,3.0961,3.09291,3.09451,7500000.0
2009-01-13 02:20:00,3.09511,3.09629,3.09035,3.09592,5500000.0
2009-01-13 02:21:00,3.09769,3.09782,3.09627,3.09782,7750000.0
2009-01-13 02:22:00,3.09476,3.1009,3.09229,3.09591,16250000.0
2009-01-13 02:23:00,3.09948,3.10226,3.09948,3.10226,7000000.0
2009-01-13 02:24:00,3.10026,3.10098,3.09597,3.10098,10750000.0
2009-01-13 02:25:00,3.09896,3.10028,3.09663,3.09663,6250000.0
2009-01-13 02:26:00,3.1004,3.10105,3.09676,3.10105,6130000.0
2009-01-13 02:27:00,3.10006,3.10095,3.09574,3.09888,14500000.0
2009-01-13 02:28:00,3.10097,3.10097,3.09676,3.09918,7250000.0
2009-01-13 02:29:00,3.09614,3.09927,3.09614,3.09812,7630000.0
2009-01-13 02:30:00,3.09621,3.09655,3.09302,3.09577,10000000.0
2009-01-13 02:31:00,3.09413,3.09796,3.09288,3.09711,10500000.0
2009-01-13 02:32:00,3.0964,3.09831,3.0949,3.09574,13010000.0
2009-01-13 02:33:00,3.09474,3.09868,3.09254,3.09254,12250000.0
2009-01-13 02:34:00,3.09747,3.09869,3.09363,3.0953,10750000.0
2009-01-13 02:35:00,3.09435,3.09773,3.09261,3.09261,5500000.0
2009-01-13 02:36:00,3.09873,3.09873,3.09447,3.09778,8750000.0
2009-01-13 02:37:00,3.09712,3.09829,3.09304,3.09759,11510000.0
2009-01-13 02:38:00,3.09311,3.09629,3.09122,3.09488,8750000.0
2009-01-13 02:39:00,3.09619,3.09619,3.09249,3.09249,6500000.0
2009-01-13 02:40:00,3.09482,3.09563,3.09322,3.09322,9880000.0
2009-01-13 02:41:00,3.09063,3.09715,3.0905,3.09574,8750000.0
2009-01-13 02:42:00,3.09395,3.09717,3.09294,3.09717,11250000.0
2009-01-13 02:43:00,3.09333,3.09824,3.09333,3.09648,9380000.0
2009-01-13 02:44:00,3.09735,3.09749,3.09502,3.09749,6750000.0
2009-01-13 02:45:00,3.09587,3.09914,3.09353,3.09839,6000000.0
2009-01-13 02:46:00,3.09248,3.09872,3.09248,3.09731,7750000.0
2009-01-13 02:47:00,3.0962,3.10077,3.0962,3.09853,8250000.0
2009-01-13 02:48:00,3.09949,3.10033,3.09383,3.09778,17500000.0
2009-01-13 02:49:00,3.09904,3.09957,3.09498,3.09957,7500000.0
2009-01-13 02:50:00,3.09969,3.09969,3.09439,3.09654,5500000.0
2009-01-13 02:51:00,3.09725,3.09963,3.09725,3.09933,6250000.0
2009-01-13 02:52:00,3.09802,3.10094,3.0979,3.09988,10000000.0
2009-01-13 02:53:00,3.10152,3.10171,3.09901,3.10008,7750000.0
2009-01-13 02:54:00,3.09907,3.09979,3.09588,3.09669,6750000.0
2009-01-13 02:55:00,3.10016,3.10016,3.09836,3.09909,5750000.0
2009-01-13 02:56:00,3.0985,3.09988,3.09639,3.0981,8750000.0
2009-01-13 02:57:00,3.09912,3.10124,3.0974,3.09991,13630000.0
2009-01-13 02:58:00,3.10147,3.10218,3.0967,3.10102,11130000.0
2009-01-13 02:59:00,3.10206,3.10406,3.09775,3.10406,8750000.0
2009-01-13 03:00:00,3.10281,3.10464,3.09932,3.10283,7750000.0
2009-01-13 03:01:00,3.10224,3.10379,3.0995,3.10179,16750000.0
2009-01-13 03:02:00,3.10233,3.10357,3.09967,3.10357,6250000.0
2009-01-13 03:03:00,3.10331,3.10331,3.09988,3.10272,7750000.0
2009-01-13 03:04:00,3.1017,3.1031,3.10029,3.10183,6750000.0
2009-01-13 03:05:00,3.1042,3.10464,3.10113,3.10349,14250000.0
2009-01-13 03:06:00,3.1035,3.10504,3.09955,3.10164,12500000.0
2009-01-13 03:07:00,3.10321,3.10458,3.10078,3.1028,5630000.0
2009-01-13 03:08:00,3.10252,3.10516,3.10223,3.1025,8500000.0
2009-01-13 03:09:00,3.10358,3.10398,3.09745,3.1033,8750000.0
2009-01-13 03:10:00,3.10123,3.10345,3.10091,3.10091,9880000.0
2009-01-13 03:11:00,3.10333,3.10333,3.09676,3.09734,11250000.0
2009-01-13 03:12:00,3.10282,3.10282,3.09732,3.1021,7750000.0
2009-01-13 03:13:00,3.10241,3.10305,3.10004,3.10068,9000000.0
2009-01-13 03:14:00,3.10451,3.10473,3.10123,3.10123,11250000.0
2009-01-13 03:15:00,3.10352,3.10465,3.09884,3.1019,11500000.0
2009-01-13 03:16:00,3.1036,3.10362,3.09887,3.09887,9380000.0
2009-01-13 03:17:00,3.10052,3.10396,3.09834,3.10301,6250000.0
2009-01-13 03:18:00,3.10163,3.10285,3.1005,3.10221,7000000.0
2009-01-13 03:19:00,3.10456,3.10503,3.10066,3.10159,18000000.0
2009-01-13 03:20:00,3.10478,3.10478,3.1013,3.10337,7630000.0
2009-01-13 03:21:00,3.10384,3.10384,3.09917,3.10175,7250000.0
2009-01-13 03:22:00,3.10399,3.10466,3.09819,3.09819,8000000.0
2009-01-13 03:23:00,3.10477,3.10477,3.09937,3.1026,8250000.0
2009-01-13 03:24:00,3.10266,3.10494,3.09832,3.10003,13000000.0
2009-01-13 03:25:00,3.10391,3.10407,3.10015,3.10223,9130000.0
2009-01-13 03:26:00,3.10423,3.10423,3.10215,3.10363,6250000.0
2009-01-13 03:27:00,3.10259,3.10383,3.09879,3.10161,11000000.0
2009-01-13 03:28:00,3.10087,3.10309,3.09915,3.1007,7750000.0
2009-01-13 03:29:00,3.1012,3.10224,3.09898,3.10063,7750000.0
2009-01-13 03:30:00,3.10088,3.10227,3.09792,3.10227,7750000.0
2009-01-13 03:31:00,3.10125,3.10185,3.09731,3.1008,10500000.0
2009-01-13 03:32:00,3.10022,3.1019,3.09857,3.10044,10500000.0
2009-01-13 03:33:00,3.10113,3.10194,3.09656,3.1012,10250000.0
2009-01-13 03:34:00,3.10002,3.1015,3.09651,3.0987,11500000.0
2009-01-13 03:35:00,3.1015,3.1016,3.09894,3.10121,6000000.0
2009-01-13 03:36:00,3.10006,3.10177,3.09833,3.10117,7500000.0
2009-01-13 03:37:00,3.10011,3.10042,3.09775,3.09978,13500000.0
2009-01-13 03:38:00,3.0983,3.10099,3.0983,3.09885,6130000.0
2009-01-13 03:39:00,3.09837,3.1014,3.09709,3.10051,14380000.0
2009-01-13 03:40:00,3.09801,3.10179,3.09801,3.10179,10750000.0
2009-01-13 03:41:00,3.09772,3.10061,3.09772,3.09803,6260000.0
2009-01-13 03:42:00,3.09756,3.10098,3.09743,3.10092,6880000.0
2009-01-13 03:43:00,3.09985,3.10092,3.095,3.095,10000000.0
2009-01-13 03:44:00,3.10025,3.10025,3.09548,3.09767,5500000.0
2009-01-13 03:45:00,3.09747,3.09907,3.09644,3.09825,8250000.0
2009-01-13 03:46:00,3.0979,3.09954,3.09653,3.09709,9130000.0
2009-01-13 03:47:00,3.09687,3.09849,3.09359,3.09359,7000000.0
2009-01-13 03:48:00,3.09789,3.09879,3.09523,3.09714,8500000.0
2009-01-13 03:49:00,3.09553,3.09843,3.09553,3.09793,6000000.0
2009-01-13 03:50:00,3.09331,3.09798,3.09331,3.09419,5750000.0
2009-01-13 03:51:00,3.09666,3.09893,3.0941,3.09877,13750000.0
2009-01-13 03:52:00,3.0952,3.09861,3.09442,3.09545,10000000.0
2009-01-13 03:53:00,3.09804,3.09809,3.09558,3.09628,6750000.0
2009-01-13 03:54:00,3.09607,3.09774,3.09302,3.0972,6000000.0
2009-01-13 03:55:00,3.0968,3.0984,3.09445,3.09689,10000000.0
2009-01-13 03:56:00,3.09591,3.09802,3.09512,3.09787,8750000.0
2009-01-13 03:57:00,3.09751,3.09934,3.09587,3.09814,6880000.0
2009-01-13 03:58:00,3.09916,3.09998,3.09503,3.09897,6380000.0
2009-01-13 03:59:00,3.10048,3.10048,3.09676,3.09969,7500000.0
2009-01-13 04:00:00,3.09905,3.10179,3.0973,3.09986,7500000.0
2009-01-13 04:01:00,3.10008,3.10051,3.09744,3.10024,7500000.0
2009-01-13 04:02:00,3.09989,3.10183,3.09989,3.10064,6000000.0
2009-01-13 04:03:00,3.09831,3.10112,3.09675,3.09873,8750000.0
2009-01-13 04:04:00,3.10022,3.10047,3.09694,3.09694,5500000.0
2009-01-13 04:05:00,3.09975,3.10034,3.09881,3.09881,10250000.0
2009-01-13 04:06:00,3.10089,3.10158,3.09996,3.10054,8250000.0
2009-01-13 04:07:00,3.10147,3.10275,3.09907,3.10275,6000000.0
2009-01-13 04:08:00,3.10227,3.10302,3.09667,3.10078,11750000.0
2009-01-13 04:09:00,3.10272,3.10272,3.10024,3.10145,7500000.0
2009-01-13 04:10:00,3.0978,3.10291,3.0978,3.10232,8750000.0
2009-01-13 04:11:00,3.10029,3.1031,3.10029,3.1027,9380000.0
2009-01-13 04:12:00,3.10326,3.10365,3.10073,3.10161,6000000.0
2009-01-13 04:13:00,3.10423,3.10637,3.09988,3.10081,20750000.0
2009-01-13 04:14:00,3.10196,3.10279,3.10034,3.10203,7500000.0
2009-01-13 04:15:00,3.10366,3.10366,3.09959,3.1014,7250000.0
2009-01-13 04:16:00,3.10253,3.10253,3.09853,3.09853,8250000.0
2009-01-13 04:17:00,3.10042,3.10114,3.09863,3.10049,8250000.0
2009-01-13 04:18:00,3.0996,3.10196,3.09765,3.09765,12630000.0
2009-01-13 04:19:00,3.09929,3.10051,3.09663,3.0979,10000000.0
2009-01-13 04:20:00,3.09914,3.09963,3.09594,3.0984,5750000.0
2009-01-13 04:21:00,3.09867,3.09971,3.09692,3.09692,12880000.0
2009-01-13 04:22:00,3.09893,3.09893,3.09479,3.09547,9250000.0
2009-01-13 04:23:00,3.09707,3.09929,3.09586,3.09889,12250000.0
2009-01-13 04:24:00,3.09874,3.10026,3.09726,3.09726,8750000.0
2009-01-13 04:25:00,3.09938,3.10094,3.09686,3.09838,6250000.0
2009-01-13 04:26:00,3.09854,3.10072,3.09541,3.09541,8500000.0
2009-01-13 04:27:00,3.10066,3.10066,3.0984,3.0984,12000000.0
2009-01-13 04:28:00,3.10036,3.10036,3.09566,3.09781,11500000.0
2009-01-13 04:29:00,3.09887,3.10026,3.09847,3.10023,6250000.0
2009-01-13 04:30:00,3.09574,3.10079,3.09537,3.10079,7500000.0
2009-01-13 04:31:00,3.09781,3.09894,3.0932,3.0932,7750000.0
2009-01-13 04:32:00,3.10039,3.10104,3.09803,3.10066,5250000.0
2009-01-13 04:33:00,3.10026,3.10135,3.09302,3.09823,4880000.0
2009-01-13 04:34:00,3.10144,3.10144,3.0935,3.09599,9500000.0
2009-01-13 04:35:00,3.1011,3.1011,3.09414,3.1007,7250000.0
2009-01-13 04:36:00,3.0999,3.1005,3.09665,3.09665,8750000.0
2009-01-13 04:37:00,3.0979,3.10087,3.09692,3.09793,9500000.0
2009-01-13 04:38:00,3.09864,3.09981,3.09675,3.09791,6250000.0
2009-01-13 04:39:00,3.10049,3.10049,3.09434,3.09577,8130000.0
2009-01-13 04:40:00,3.10069,3.10069,3.0956,3.09921,9750000.0
2009-01-13 04:41:00,3.10037,3.10041,3.09668,3.09805,11880000.0
2009-01-13 04:42:00,3.09918,3.10191,3.09583,3.09583,10750000.0
2009-01-13 04:43:00,3.09977,3.10038,3.09728,3.09981,8250000.0
2009-01-13 04:44:00,3.10069,3.10081,3.09873,3.09926,10000000.0
2009-01-13 04:45:00,3.10059,3.10059,3.09626,3.09787,9750000.0
2009-01-13 04:46:00,3.09921,3.10132,3.09821,3.09821,11000000.0
2009-01-13 04:47:00,3.09908,3.10005,3.09494,3.09523,7500000.0
2009-01-13 04:48:00,3.09994,3.10064,3.09509,3.09509,5500000.0
2009-01-13 04:49:00,3.09757,3.10139,3.09757,3.09904,10000000.0
2009-01-13 04:50:00,3.09919,3.1003,3.09446,3.10024,7000000.0
2009-01-13 04:51:00,3.09984,3.10045,3.09357,3.09357,8750000.0
2009-01-13 04:52:00,3.09934,3.09934,3.09396,3.09688,7000000.0
2009-01-13 04:53:00,3.10027,3.10053,3.09648,3.09739,6750000.0
2009-01-13 04:54:00,3.10028,3.10052,3.09692,3.10001,9630000.0
2009-01-13 04:55:00,3.0972,3.1005,3.09657,3.09769,6250000.0
2009-01-13 04:56:00,3.09922,3.10043,3.09662,3.09991,6750000.0
2009-01-13 04:57:00,3.09743,3.10022,3.09561,3.09998,10250000.0
2009-01-13 04:58:00,3.09971,3.10004,3.0959,3.09682,8380000.0
2009-01-13 04:59:00,3.09802,3.09802,3.09602,3.09793,9000000.0
2009-01-13 05:00:00,3.1003,3.10065,3.09692,3.09836,9000000.0
2009-01-13 05:01:00,3.09876,3.09919,3.0983,3.09863,9750000.0
2009-01-13 05:02:00,3.1003,3.1003,3.09765,3.09824,10380000.0
2009-01-13 05:03:00,3.09916,3.0997,3.09784,3.09893,8130000.0
2009-01-13 05:04:00,3.09829,3.10056,3.09676,3.09743,14130000.0
2009-01-13 05:05:00,3.10023,3.10045,3.0935,3.09784,10630000.0
2009-01-13 05:06:00,3.09543,3.09733,3.09358,3.09708,12000000.0
2009-01-13 05:07:00,3.09857,3.09966,3.0978,3.09946,10750000.0
2009-01-13 05:08:00,3.09414,3.09858,3.09414,3.09858,5750000.0
2009-01-13 05:09:00,3.09704,3.09969,3.09391,3.09712,13000000.0
2009-01-13 05:10:00,3.09815,3.10014,3.09757,3.09757,7750000.0
2009-01-13 05:11:00,3.09667,3.09703,3.09613,3.09639,10260000.0
2009-01-13 05:12:00,3.09728,3.09866,3.09428,3.09626,11750000.0
2009-01-13 05:13:00,3.09607,3.09849,3.09397,3.09397,7500000.0
2009-01-13 05:14:00,3.09521,3.09922,3.09446,3.09889,5250000.0
2009-01-13 05:15:00,3.09651,3.09877,3.09346,3.09877,6250000.0
2009-01-13 05:16:00,3.09806,3.0995,3.09411,3.0995,11000000.0
2009-01-13 05:17:00,3.09817,3.09876,3.09714,3.09714,8750000.0
2009-01-13 05:18:00,3.0982,3.09884,3.09485,3.09547,9750000.0
2009-01-13 05:19:00,3.09694,3.09897,3.0968,3.0968,6000000.0
2009-01-13 05:20:00,3.09618,3.09855,3.09285,3.0943,12250000.0
2009-01-13 05:21:00,3.09677,3.10059,3.09547,3.09916,18250000.0
2009-01-13 05:22:00,3.09832,3.09863,3.09333,3.09333,7000000.0
2009-01-13 05:23:00,3.09892,3.09892,3.09354,3.09654,5500000.0
2009-01-13 05:24:00,3.09728,3.09823,3.09299,3.09479,8880000.0
2009-01-13 05:25:00,3.09501,3.09819,3.09418,3.09418,7250000.0
2009-01-13 05:26:00,3.09661,3.09868,3.09333,3.09518,11750000.0
2009-01-13 05:27:00,3.09798,3.09798,3.09587,3.09587,9250000.0
2009-01-13 05:28:00,3.09523,3.09807,3.09446,3.09783,7750000.0
2009-01-13 05:29:00,3.09427,3.09693,3.09088,3.09551,8380000.0
2009-01-13 05:30:00,3.09756,3.09844,3.09143,3.09634,5500000.0
2009-01-13 05:31:00,3.09731,3.09877,3.09645,3.0985,7000000.0
2009-01-13 05:32:00,3.09874,3.09874,3.0927,3.09579,7750000.0
2009-01-13 05:33:00,3.09709,3.09875,3.09692,3.09873,6250000.0
2009-01-13 05:34:00,3.09832,3.09922,3.09538,3.09768,7750000.0
2009-01-13 05:35:00,3.09788,3.10035,3.09585,3.09937,5250000.0
2009-01-13 05:36:00,3.10028,3.10028,3.09805,3.09896,7380000.0
2009-01-13 05:37:00,3.09775,3.09897,3.097,3.09784,5250000.0
2009-01-13 05:38:00,3.09695,3.0992,3.09695,3.09906,15380000.0
2009-01-13 05:39:00,3.09721,3.09829,3.09139,3.09829,12000000.0
2009-01-13 05:40:00,3.09752,3.09924,3.09752,3.09818,7000000.0
2009-01-13 05:41:00,3.09761,3.09894,3.0975,3.0977,12000000.0
2009-01-13 05:42:00,3.09932,3.09932,3.09303,3.09775,6500000.0
2009-01-13 05:43:00,3.09827,3.09891,3.09491,3.09806,5750000.0
2009-01-13 05:44:00,3.0933,3.10293,3.0933,3.10233,10000000.0
2009-01-13 05:45:00,3.10442,3.10671,3.10189,3.10671,8880000.0
2009-01-13 05:46:00,3.10343,3.10619,3.10287,3.10619,8000000.0
2009-01-13 05:47:00,3.10444,3.10676,3.10444,3.10486,9250000.0
2009-01-13 05:48:00,3.10393,3.10682,3.1031,3.10498,9500000.0
2009-01-13 05:49:00,3.10641,3.10641,3.10146,3.10146,9000000.0
2009-01-13 05:50:00,3.10359,3.10582,3.10096,3.10305,7500000.0
2009-01-13 05:51:00,3.10568,3.10672,3.10209,3.10649,13750000.0
2009-01-13 05:52:00,3.10697,3.10697,3.10255,3.10448,7500000.0
2009-01-13 05:53:00,3.10721,3.10721,3.1022,3.10662,10880000.0
2009-01-13 05:54:00,3.10541,3.10676,3.10539,3.10594,6250000.0
2009-01-13 05:55:00,3.10523,3.10725,3.10192,3.10722,8250000.0
2009-01-13 05:56:00,3.10572,3.1078,3.10429,3.1074,12500000.0
2009-01-13 05:57:00,3.10532,3.10795,3.10179,3.10179,8500000.0
2009-01-13 05:58:00,3.10627,3.1087,3.10559,3.10559,5250000.0
2009-01-13 05:59:00,3.10533,3.10853,3.10533,3.1072,6630000.0
2009-01-13 06:00:00,3.10423,3.11,3.10423,3.10971,7250000.0
2009-01-13 06:01:00,3.11064,3.11085,3.10739,3.11005,9250000.0
2009-01-13 06:02:00,3.10707,3.11116,3.10472,3.10742,10000000.0
2009-01-13 06:03:00,3.10469,3.10725,3.10381,3.10623,8750000.0
2009-01-13 06:04:00,3.10678,3.10702,3.10073,3.10073,7500000.0
2009-01-13 06:05:00,3.10821,3.10821,3.10136,3.10515,10500000.0
2009-01-13 06:06:00,3.09899,3.10659,3.09899,3.10548,11750000.0
2009-01-13 06:07:00,3.10374,3.10765,3.10362,3.1044,6000000.0
2009-01-13 06:08:00,3.10333,3.10997,3.10333,3.10895,8880000.0
2009-01-13 06:09:00,3.1111,3.11212,3.10526,3.10974,13500000.0
2009-01-13 06:10:00,3.10987,3.10987,3.10497,3.10697,6750000.0
2009-01-13 06:11:00,3.11066,3.11155,3.10697,3.10957,10380000.0
2009-01-13 06:12:00,3.11214,3.11214,3.10548,3.10548,8500000.0
2009-01-13 06:13:00,3.11144,3.11144,3.10663,3.10692,8750000.0
2009-01-13 06:14:00,3.10561,3.11058,3.1049,3.10607,8250000.0
2009-01-13 06:15:00,3.10878,3.11043,3.10555,3.10595,6380000.0
2009-01-13 06:16:00,3.10823,3.10924,3.10472,3.10895,15000000.0
2009-01-13 06:17:00,3.10726,3.11099,3.10588,3.11099,6750000.0
2009-01-13 06:18:00,3.10892,3.10895,3.10529,3.10895,5500000.0
2009-01-13 06:19:00,3.10801,3.10855,3.1052,3.1052,9250000.0
2009-01-13 06:20:00,3.1075,3.10853,3.10368,3.10468,12880000.0
2009-01-13 06:21:00,3.10598,3.10928,3.10321,3.10618,8250000.0
2009-01-13 06:22:00,3.10784,3.10941,3.10158,3.10755,12130000.0
2009-01-13 06:23:00,3.10598,3.10941,3.10494,3.10574,5500000.0
2009-01-13 06:24:00,3.10365,3.10813,3.10307,3.10526,11630000.0
2009-01-13 06:25:00,3.10657,3.10797,3.10392,3.10797,8130000.0
2009-01-13 06:26:00,3.10388,3.10874,3.10341,3.10724,10000000.0
2009-01-13 06:27:00,3.11081,3.11081,3.10553,3.10706,8630000.0
2009-01-13 06:28:00,3.11197,3.11197,3.10437,3.10551,9750000.0
2009-01-13 06:29:00,3.10586,3.10918,3.10369,3.10918,11500000.0
2009-01-13 06:30:00,3.10787,3.10813,3.10016,3.10016,10250000.0
2009-01-13 06:31:00,3.10632,3.10838,3.10326,3.1058,8500000.0
2009-01-13 06:32:00,3.10459,3.1093,3.10127,3.10907,7500000.0
2009-01-13 06:33:00,3.10435,3.10954,3.10435,3.10954,8250000.0
2009-01-13 06:34:00,3.10865,3.10865,3.10536,3.10536,9750000.0
2009-01-13 06:35:00,3.10514,3.10903,3.10424,3.10903,5750000.0
2009-01-13 06:36:00,3.10777,3.11023,3.10513,3.10859,15380000.0
2009-01-13 06:37:00,3.10939,3.11002,3.10552,3.10854,10500000.0
2009-01-13 06:38:00,3.10468,3.11022,3.10468,3.10568,9880000.0
2009-01-13 06:39:00,3.10869,3.10951,3.10593,3.10951,9250000.0
2009-01-13 06:40:00,3.109,3.11023,3.1039,3.10804,11380000.0
2009-01-13 06:41:00,3.10861,3.10979,3.10514,3.10979,7750000.0
2009-01-13 06:42:00,3.1072,3.10953,3.10578,3.1093,7380000.0
2009-01-13 06:43:00,3.10773,3.10941,3.1056,3.10886,11500000.0
2009-01-13 06:44:00,3.1038,3.10984,3.1038,3.10984,9750000.0
2009-01-13 06:45:00,3.10839,3.10848,3.10333,3.10679,9000000.0
2009-01-13 06:46:00,3.10584,3.10712,3.10141,3.10706,8750000.0
2009-01-13 06:47:00,3.10796,3.10835,3.10227,3.10827,9250000.0
2009-01-13 06:48:00,3.10899,3.10899,3.10208,3.10221,9130000.0
2009-01-13 06:49:00,3.10601,3.10797,3.1027,3.10797,12000000.0
2009-01-13 06:50:00,3.10611,3.10893,3.10435,3.10466,6750000.0
2009-01-13 06:51:00,3.11111,3.11114,3.1087,3.11021,6250000.0
2009-01-13 06:52:00,3.10862,3.11035,3.10766,3.11023,6250000.0
2009-01-13 06:53:00,3.10968,3.11007,3.10512,3.10817,8000000.0
2009-01-13 06:54:00,3.10816,3.10987,3.10217,3.10959,10880000.0
2009-01-13 06:55:00,3.10707,3.10929,3.10455,3.10678,15000000.0
2009-01-13 06:56:00,3.10881,3.11058,3.10544,3.10634,9750000.0
2009-01-13 06:57:00,3.10434,3.10714,3.10183,3.10714,10250000.0
2009-01-13 06:58:00,3.10257,3.10672,3.09985,3.10354,5500000.0
2009-01-13 06:59:00,3.10674,3.10674,3.10269,3.10406,8250000.0
2009-01-13 07:00:00,3.10348,3.1075,3.10152,3.10605,5500000.0
2009-01-13 07:01:00,3.10858,3.10858,3.10156,3.10219,10880000.0
2009-01-13 07:02:00,3.10743,3.1078,3.10164,3.1044,7750000.0
2009-01-13 07:03:00,3.10763,3.10769,3.10295,3.10296,7130000.0
2009-01-13 07:04:00,3.10442,3.10739,3.10104,3.1062,11880000.0
2009-01-13 07:05:00,3.10424,3.10845,3.10304,3.1037,12000000.0
2009-01-13 07:06:00,3.10782,3.10782,3.10261,3.1069,10750000.0
2009-01-13 07:07:00,3.10452,3.10795,3.10395,3.10742,10250000.0
2009-01-13 07:08:00,3.10408,3.10642,3.10407,3.10533,8630000.0
2009-01-13 07:09:00,3.10633,3.10745,3.10379,3.10686,10250000.0
2009-01-13 07:10:00,3.10461,3.10783,3.10235,3.10652,10500000.0
2009-01-13 07:11:00,3.10787,3.10787,3.10255,3.10372,8500000.0
2009-01-13 07:12:00,3.10204,3.10799,3.10189,3.10799,8500000.0
2009-01-13 07:13:00,3.10531,3.10724,3.09935,3.09935,8250000.0
2009-01-13 07:14:00,3.10347,3.10772,3.10347,3.10772,6000000.0
2009-01-13 07:15:00,3.10596,3.10819,3.10144,3.10144,7750000.0
2009-01-13 07:16:00,3.10532,3.10916,3.10457,3.10681,7130000.0
2009-01-13 07:17:00,3.1103,3.1103,3.10178,3.10178,10130000.0
2009-01-13 07:18:00,3.10592,3.10893,3.10387,3.10408,11880000.0
2009-01-13 07:19:00,3.10213,3.10953,3.10213,3.10661,5750000.0
2009-01-13 07:20:00,3.10293,3.10796,3.10293,3.10606,8000000.0
2009-01-13 07:21:00,3.10865,3.10865,3.09929,3.10617,9250000.0
2009-01-13 07:22:00,3.10583,3.10821,3.10195,3.10558,11630000.0
2009-01-13 07:23:00,3.10616,3.10757,3.10369,3.10369,13250000.0
2009-01-13 07:24:00,3.10635,3.10776,3.10288,3.10288,13750000.0
2009-01-13 07:25:00,3.10721,3.10944,3.1017,3.10682,17750000.0
2009-01-13 07:26:00,3.10772,3.10865,3.10079,3.10079,9500000.0
2009-01-13 07:27:00,3.10541,3.10967,3.10142,3.10411,12630000.0
2009-01-13 07:28:00,3.10652,3.10983,3.10311,3.10311,11500000.0
2009-01-13 07:29:00,3.10527,3.10945,3.10411,3.10945,8750000.0
2009-01-13 07:30:00,3.10956,3.11053,3.10228,3.10228,8750000.0
2009-01-13 07:31:00,3.10621,3.11026,3.10452,3.10604,13750000.0
2009-01-13 07:32:00,3.106,3.10962,3.10287,3.10809,6000000.0
2009-01-13 07:33:00,3.10796,3.10839,3.10605,3.10605,8250000.0
2009-01-13 07:34:00,3.10261,3.10931,3.10261,3.10778,7500000.0
2009-01-13 07:35:00,3.10372,3.11061,3.10372,3.10794,10380000.0
2009-01-13 07:36:00,3.10845,3.11098,3.10833,3.10833,9750000.0
2009-01-13 07:37:00,3.10669,3.10957,3.10248,3.10248,8130000.0
2009-01-13 07:38:00,3.1044,3.11042,3.1044,3.10962,14250000.0
2009-01-13 07:39:00,3.10559,3.11049,3.10559,3.10923,6750000.0
2009-01-13 07:40:00,3.10616,3.10902,3.10595,3.10748,8130000.0
2009-01-13 07:41:00,3.10786,3.11051,3.10487,3.11051,9750000.0
2009-01-13 07:42:00,3.10477,3.11599,3.10477,3.11507,6630000.0
2009-01-13 07:43:00,3.11611,3.11824,3.11318,3.11824,8000000.0
2009-01-13 07:44:00,3.11276,3.11981,3.11276,3.11499,13750000.0
2009-01-13 07:45:00,3.11193,3.11816,3.11193,3.11743,7000000.0
2009-01-13 07:46:00,3.11232,3.11937,3.11232,3.11593,8500000.0
2009-01-13 07:47:00,3.11691,3.12006,3.11534,3.11534,7000000.0
2009-01-13 07:48:00,3.11638,3.11734,3.1101,3.11409,7250000.0
2009-01-13 07:49:00,3.11353,3.11729,3.11086,3.11196,8500000.0
2009-01-13 07:50:00,3.11366,3.11799,3.1095,3.11799,11380000.0
2009-01-13 07:51:00,3.11293,3.11657,3.11293,3.11657,6250000.0
2009-01-13 07:52:00,3.11645,3.11755,3.11249,3.1169,9380000.0
2009-01-13 07:53:00,3.116,3.11789,3.1141,3.11682,7130000.0
2009-01-13 07:54:00,3.11741,3.12151,3.1158,3.11949,8500000.0
2009-01-13 07:55:00,3.1198,3.12371,3.11858,3.12014,13250000.0
2009-01-13 07:56:00,3.1231,3.12372,3.11802,3.12311,9750000.0
2009-01-13 07:57:00,3.11806,3.1236,3.11477,3.12185,7750000.0
2009-01-13 07:58:00,3.12154,3.12875,3.11861,3.12853,11250000.0
2009-01-13 07:59:00,3.1232,3.12813,3.12085,3.12222,16500000.0
2009-01-13 08:00:00,3.12197,3.12216,3.11553,3.1169,6000000.0
2009-01-13 08:01:00,3.11601,3.11949,3.11561,3.11682,11000000.0
2009-01-13 08:02:00,3.11941,3.12002,3.11437,3.11618,11250000.0
2009-01-13 08:03:00,3.11964,3.12106,3.11502,3.12013,12750000.0
2009-01-13 08:04:00,3.11975,3.12098,3.11648,3.11775,9000000.0
2009-01-13 08:05:00,3.1186,3.1199,3.11351,3.11501,14250000.0
2009-01-13 08:06:00,3.11851,3.11913,3.11433,3.11783,7500000.0
2009-01-13 08:07:00,3.11641,3.12046,3.11632,3.11915,8750000.0
2009-01-13 08:08:00,3.11489,3.12037,3.11489,3.12004,5630000.0
2009-01-13 08:09:00,3.11476,3.12205,3.11476,3.12117,6380000.0
2009-01-13 08:10:00,3.11518,3.1207,3.11496,3.11843,15380000.0
2009-01-13 08:11:00,3.11828,3.12146,3.11512,3.12146,8000000.0
2009-01-13 08:12:00,3.11595,3.11987,3.11595,3.11714,6500000.0
2009-01-13 08:13:00,3.11597,3.119,3.11397,3.116,10750000.0
2009-01-13 08:14:00,3.11644,3.11816,3.11132,3.116,6250000.0
2009-01-13 08:15:00,3.11496,3.11832,3.11359,3.11796,5750000.0
2009-01-13 08:16:00,3.11676,3.119,3.11523,3.119,8130000.0
2009-01-13 08:17:00,3.11691,3.11952,3.11371,3.11825,8750000.0
2009-01-13 08:18:00,3.11416,3.1192,3.11274,3.11274,10260000.0
2009-01-13 08:19:00,3.1167,3.11845,3.1153,3.11699,9500000.0
2009-01-13 08:20:00,3.11466,3.11891,3.11323,3.11323,10500000.0
2009-01-13 08:21:00,3.1168,3.11751,3.11443,3.11595,6750000.0
2009-01-13 08:22:00,3.11587,3.11878,3.11185,3.11456,10130000.0
2009-01-13 08:23:00,3.11571,3.11856,3.11438,3.11541,10750000.0
2009-01-13 08:24:00,3.11608,3.11823,3.11489,3.1172,7500000.0
2009-01-13 08:25:00,3.11509,3.11895,3.11355,3.11749,10250000.0
2009-01-13 08:26:00,3.11905,3.11979,3.11274,3.11979,10750000.0
2009-01-13 08:27:00,3.11753,3.1209,3.11579,3.1209,6000000.0
2009-01-13 08:28:00,3.12312,3.12364,3.11445,3.11889,8250000.0
2009-01-13 08:29:00,3.11654,3.12213,3.11654,3.12213,7250000.0
2009-01-13 08:30:00,3.12267,3.12267,3.11599,3.12096,8380000.0
2009-01-13 08:31:00,3.11724,3.12061,3.11463,3.11874,9750000.0
2009-01-13 08:32:00,3.11531,3.11943,3.1124,3.11928,11500000.0
2009-01-13 08:33:00,3.1189,3.12009,3.1145,3.116,9250000.0
2009-01-13 08:34:00,3.11537,3.11908,3.11346,3.11439,6380000.0
2009-01-13 08:35:00,3.11804,3.11971,3.11448,3.11873,11380000.0
2009-01-13 08:36:00,3.116,3.1209,3.116,3.12012,6500000.0
2009-01-13 08:37:00,3.11666,3.12026,3.11666,3.12026,8500000.0
2009-01-13 08:38:00,3.11902,3.1202,3.11602,3.11602,10250000.0
2009-01-13 08:39:00,3.11567,3.11966,3.11567,3.11735,10250000.0
2009-01-13 08:40:00,3.11674,3.12047,3.11623,3.11828,8000000.0
2009-01-13 08:41:00,3.1152,3.12218,3.1152,3.12084,9880000.0
2009-01-13 08:42:00,3.11947,3.12247,3.11808,3.12247,11880000.0
2009-01-13 08:43:00,3.11953,3.1219,3.11739,3.12116,7760000.0
2009-01-13 08:44:00,3.12078,3.12267,3.1162,3.11812,7750000.0
2009-01-13 08:45:00,3.11951,3.1211,3.11665,3.11922,9500000.0
2009-01-13 08:46:00,3.11938,3.12075,3.11551,3.11924,10250000.0
2009-01-13 08:47:00,3.11711,3.11959,3.11383,3.11448,6750000.0
2009-01-13 08:48:00,3.11726,3.12028,3.11614,3.11975,11000000.0
2009-01-13 08:49:00,3.11911,3.12067,3.11644,3.11881,11630000.0
2009-01-13 08:50:00,3.11884,3.12106,3.11781,3.11945,6380000.0
2009-01-13 08:51:00,3.11909,3.12152,3.11685,3.11891,8880000.0
2009-01-13 08:52:00,3.11546,3.12056,3.11546,3.12056,7750000.0
2009-01-13 08:53:00,3.11867,3.12111,3.11563,3.11723,20130000.0
2009-01-13 08:54:00,3.11794,3.12031,3.11642,3.11736,6250000.0
2009-01-13 08:55:00,3.11923,3.12153,3.11583,3.11717,10250000.0
2009-01-13 08:56:00,3.11816,3.12082,3.11629,3.12032,8250000.0
2009-01-13 08:57:00,3.11772,3.12131,3.11568,3.11788,7250000.0
2009-01-13 08:58:00,3.11679,3.1211,3.11328,3.1211,9380000.0
2009-01-13 08:59:00,3.11939,3.12375,3.11889,3.12171,10250000.0
2009-01-13 09:00:00,3.12392,3.12392,3.11435,3.11773,8500000.0
2009-01-13 09:01:00,3.12045,3.12241,3.11641,3.12054,8000000.0
2009-01-13 09:02:00,3.12404,3.12669,3.11995,3.11995,12000000.0
2009-01-13 09:03:00,3.12222,3.12692,3.12191,3.12481,11000000.0
2009-01-13 09:04:00,3.12003,3.12417,3.12003,3.12292,5750000.0
2009-01-13 09:05:00,3.12057,3.12602,3.11939,3.12602,7250000.0
2009-01-13 09:06:00,3.12129,3.12654,3.1201,3.12382,7380000.0
2009-01-13 09:07:00,3.1267,3.12817,3.12331,3.12817,12250000.0
2009-01-13 09:08:00,3.12623,3.1287,3.12327,3.12327,9130000.0
2009-01-13 09:09:00,3.12551,3.12898,3.12501,3.12703,6000000.0
2009-01-13 09:10:00,3.12477,3.12862,3.12344,3.12715,8000000.0
2009-01-13 09:11:00,3.12792,3.12906,3.11757,3.12368,7750000.0
2009-01-13 09:12:00,3.12261,3.12381,3.12137,3.12215,6380000.0
2009-01-13 09:13:00,3.12078,3.12358,3.1178,3.12344,6000000.0
2009-01-13 09:14:00,3.1209,3.12504,3.11933,3.12313,6250000.0
2009-01-13 09:15:00,3.12198,3.12766,3.11797,3.12442,8750000.0
2009-01-13 09:16:00,3.12571,3.12833,3.12317,3.1246,8000000.0
2009-01-13 09:17:00,3.12713,3.12778,3.12068,3.12544,11380000.0
2009-01-13 09:18:00,3.12498,3.12585,3.1204,3.12354,7250000.0
2009-01-13 09:19:00,3.12404,3.12594,3.1194,3.12373,7500000.0
2009-01-13 09:20:00,3.12431,3.12915,3.1219,3.12637,10500000.0
2009-01-13 09:21:00,3.12431,3.1286,3.12389,3.1286,9500000.0
2009-01-13 09:22:00,3.12612,3.12818,3.12302,3.1274,12750000.0
2009-01-13 09:23:00,3.12479,3.13011,3.12475,3.13011,8000000.0
2009-01-13 09:24:00,3.12812,3.13086,3.12388,3.12762,9630000.0
2009-01-13 09:25:00,3.12907,3.13137,3.12717,3.13112,8750000.0
2009-01-13 09:26:00,3.1288,3.13473,3.12759,3.13201,10750000.0
2009-01-13 09:27:00,3.13181,3.13515,3.13123,3.1321,5250000.0
2009-01-13 09:28:00,3.13377,3.13377,3.13017,3.13186,9130000.0
2009-01-13 09:29:00,3.1315,3.13387,3.12846,3.13115,18250000.0
2009-01-13 09:30:00,3.13281,3.13447,3.12684,3.13116,6880000.0
2009-01-13 09:31:00,3.13375,3.13464,3.13176,3.13335,9250000.0
2009-01-13 09:32:00,3.1306,3.13713,3.1306,3.13661,8750000.0
2009-01-13 09:33:00,3.13265,3.13405,3.12873,3.13405,8500000.0
2009-01-13 09:34:00,3.12821,3.13277,3.12799,3.13277,8250000.0
2009-01-13 09:35:00,3.12864,3.1319,3.12735,3.12811,9750000.0
2009-01-13 09:36:00,3.12542,3.13202,3.1192,3.1192,8380000.0
2009-01-13 09:37:00,3.1214,3.12471,3.11913,3.12031,7250000.0
2009-01-13 09:38:00,3.12453,3.12496,3.11929,3.12452,10880000.0
2009-01-13 09:39:00,3.12024,3.12203,3.11778,3.11803,8750000.0
2009-01-13 09:40:00,3.1168,3.11994,3.11378,3.11713,10750000.0
2009-01-13 09:41:00,3.11717,3.12009,3.1149,3.11695,7500000.0
2009-01-13 09:42:00,3.12072,3.12281,3.11691,3.11878,14750000.0
2009-01-13 09:43:00,3.12255,3.12255,3.11222,3.11672,8250000.0
2009-01-13 09:44:00,3.1166,3.12074,3.11641,3.11884,9750000.0
2009-01-13 09:45:00,3.11622,3.11989,3.11347,3.11407,8130000.0
2009-01-13 09:46:00,3.11396,3.11833,3.11396,3.11734,5880000.0
2009-01-13 09:47:00,3.11598,3.11729,3.11392,3.11611,5880000.0
2009-01-13 09:48:00,3.11676,3.11871,3.11394,3.11394,11000000.0
2009-01-13 09:49:00,3.11311,3.11568,3.11162,3.11425,8250000.0
2009-01-13 09:50:00,3.11572,3.11572,3.10521,3.10845,8250000.0
2009-01-13 09:51:00,3.11102,3.11166,3.10768,3.10768,8500000.0
2009-01-13 09:52:00,3.11136,3.11297,3.10829,3.10929,7000000.0
2009-01-13 09:53:00,3.11113,3.11631,3.10963,3.11342,7750000.0
2009-01-13 09:54:00,3.11164,3.11574,3.10836,3.10836,6750000.0
2009-01-13 09:55:00,3.10808,3.11615,3.10533,3.11006,10250000.0
2009-01-13 09:56:00,3.10806,3.11555,3.10806,3.11128,9750000.0
2009-01-13 09:57:00,3.11572,3.11592,3.11072,3.11072,14000000.0
2009-01-13 09:58:00,3.11246,3.1136,3.10643,3.11113,9750000.0
2009-01-13 09:59:00,3.11425,3.11653,3.10956,3.10956,8880000.0
2009-01-13 10:00:00,3.11207,3.11235,3.10659,3.10659,10500000.0
2009-01-13 10:01:00,3.1096,3.11145,3.10859,3.10864,7750000.0
2009-01-13 10:02:00,3.11039,3.11547,3.10999,3.10999,18750000.0
2009-01-13 10:03:00,3.10896,3.11344,3.10663,3.10715,14250000.0
2009-01-13 10:04:00,3.10867,3.10867,3.10491,3.10491,11630000.0
2009-01-13 10:05:00,3.10784,3.11154,3.10365,3.10553,10000000.0
2009-01-13 10:06:00,3.10394,3.10726,3.1023,3.10483,7000000.0
2009-01-13 10:07:00,3.09802,3.10259,3.09611,3.09611,14250000.0
2009-01-13 10:08:00,3.09736,3.10175,3.09574,3.10017,7750000.0
2009-01-13 10:09:00,3.09257,3.10115,3.09257,3.09647,12010000.0
2009-01-13 10:10:00,3.09862,3.10211,3.09688,3.09688,9750000.0
2009-01-13 10:11:00,3.1011,3.10302,3.09514,3.09514,5750000.0
2009-01-13 10:12:00,3.10162,3.10362,3.09923,3.0994,8250000.0
2009-01-13 10:13:00,3.0994,3.10178,3.09783,3.09783,9250000.0
2009-01-13 10:14:00,3.0995,3.10153,3.09618,3.10043,7500000.0
2009-01-13 10:15:00,3.10078,3.10377,3.09334,3.09611,9250000.0
2009-01-13 10:16:00,3.09645,3.10092,3.09645,3.09985,5500000.0
2009-01-13 10:17:00,3.09955,3.10199,3.09844,3.1002,9380000.0
2009-01-13 10:18:00,3.09867,3.10221,3.09689,3.09689,6250000.0
2009-01-13 10:19:00,3.09737,3.1037,3.09737,3.1037,5500000.0
2009-01-13 10:20:00,3.10138,3.1032,3.09821,3.09954,7500000.0
2009-01-13 10:21:00,3.10085,3.10503,3.09867,3.10323,12130000.0
2009-01-13 10:22:00,3.10247,3.10575,3.10156,3.10355,6000000.0
2009-01-13 10:23:00,3.1014,3.10681,3.10075,3.1057,6250000.0
2009-01-13 10:24:00,3.10533,3.10594,3.10253,3.10478,7750000.0
2009-01-13 10:25:00,3.10682,3.10852,3.10498,3.10702,7000000.0
2009-01-13 10:26:00,3.10884,3.10908,3.10667,3.10725,5500000.0
2009-01-13 10:27:00,3.10653,3.11112,3.10349,3.10569,9500000.0
2009-01-13 10:28:00,3.10736,3.11122,3.10664,3.10864,12130000.0
2009-01-13 10:29:00,3.1059,3.11021,3.1059,3.10629,10750000.0
2009-01-13 10:30:00,3.10534,3.11087,3.1036,3.10426,7750000.0
2009-01-13 10:31:00,3.11124,3.11258,3.1061,3.10864,7250000.0
2009-01-13 10:32:00,3.11437,3.11594,3.11249,3.11404,7250000.0
2009-01-13 10:33:00,3.11413,3.11582,3.1083,3.11324,13500000.0
2009-01-13 10:34:00,3.11088,3.11457,3.11052,3.11365,7750000.0
2009-01-13 10:35:00,3.11325,3.11748,3.11166,3.11209,11000000.0
2009-01-13 10:36:00,3.11536,3.11916,3.11302,3.1176,11380000.0
2009-01-13 10:37:00,3.11768,3.11971,3.11322,3.11803,12630000.0
2009-01-13 10:38:00,3.11676,3.11961,3.11384,3.11919,5500000.0
2009-01-13 10:39:00,3.12242,3.12315,3.11887,3.12075,5500000.0
2009-01-13 10:40:00,3.1219,3.1235,3.11843,3.11871,12130000.0
2009-01-13 10:41:00,3.11804,3.12238,3.11804,3.11812,5500000.0
2009-01-13 10:42:00,3.12204,3.12259,3.11386,3.1145,8130000.0
2009-01-13 10:43:00,3.11604,3.1161,3.11317,3.11585,8880000.0
2009-01-13 10:44:00,3.11429,3.11654,3.10898,3.11208,12750000.0
2009-01-13 10:45:00,3.1146,3.11724,3.11039,3.11709,7250000.0
2009-01-13 10:46:00,3.11769,3.119,3.1146,3.118,13130000.0
2009-01-13 10:47:00,3.11909,3.12039,3.11509,3.11982,10750000.0
2009-01-13 10:48:00,3.12053,3.12322,3.12039,3.12279,5880000.0
2009-01-13 10:49:00,3.12595,3.12595,3.11857,3.12091,15500000.0
2009-01-13 10:50:00,3.11871,3.12362,3.11835,3.1195,7630000.0
2009-01-13 10:51:00,3.11883,3.12371,3.11748,3.12249,12500000.0
2009-01-13 10:52:00,3.1239,3.12558,3.12175,3.1246,7000000.0
2009-01-13 10:53:00,3.12742,3.12742,3.12395,3.12395,8380000.0
2009-01-13 10:54:00,3.12339,3.12659,3.12314,3.12577,6000000.0
2009-01-13 10:55:00,3.12744,3.12822,3.12356,3.12822,12000000.0
2009-01-13 10:56:00,3.12596,3.12806,3.12106,3.12356,9130000.0
2009-01-13 10:57:00,3.12387,3.12731,3.12327,3.1252,8500000.0
2009-01-13 10:58:00,3.12558,3.12661,3.1225,3.125,12750000.0
2009-01-13 10:59:00,3.12684,3.12775,3.12431,3.12675,6000000.0
2009-01-13 11:00:00,3.12516,3.12798,3.12351,3.12424,7500000.0
2009-01-13 11:01:00,3.12349,3.12354,3.11628,3.12318,10750000.0
2009-01-13 11:02:00,3.12188,3.12561,3.12125,3.12558,7250000.0
2009-01-13 11:03:00,3.12505,3.12505,3.11988,3.12379,9500000.0
2009-01-13 11:04:00,3.12039,3.12347,3.1175,3.12106,6630000.0
2009-01-13 11:05:00,3.12009,3.12345,3.11954,3.1208,9250000.0
2009-01-13 11:06:00,3.12224,3.1243,3.11711,3.12232,17880000.0
2009-01-13 11:07:00,3.11965,3.1238,3.11965,3.12265,10000000.0
2009-01-13 11:08:00,3.12448,3.12448,3.11874,3.1227,7000000.0
2009-01-13 11:09:00,3.12323,3.12484,3.11814,3.11968,8250000.0
2009-01-13 11:10:00,3.12135,3.12413,3.11759,3.12061,13000000.0
2009-01-13 11:11:00,3.11965,3.12228,3.11855,3.121,6000000.0
2009-01-13 11:12:00,3.11936,3.12235,3.11574,3.11776,14750000.0
2009-01-13 11:13:00,3.11687,3.12035,3.11519,3.11838,7380000.0
2009-01-13 11:14:00,3.11723,3.12261,3.11723,3.11932,8000000.0
2009-01-13 11:15:00,3.12091,3.1232,3.11974,3.1232,10750000.0
2009-01-13 11:16:00,3.12033,3.12673,3.11943,3.12482,10000000.0
2009-01-13 11:17:00,3.12368,3.12656,3.12202,3.1244,9130000.0
2009-01-13 11:18:00,3.12089,3.12586,3.12089,3.12409,6500000.0
2009-01-13 11:19:00,3.12527,3.12659,3.12283,3.12627,7000000.0
2009-01-13 11:20:00,3.12214,3.12541,3.12011,3.12257,9380000.0
2009-01-13 11:21:00,3.12236,3.1261,3.1199,3.1235,10630000.0
2009-01-13 11:22:00,3.12243,3.12499,3.12146,3.12383,5250000.0
2009-01-13 11:23:00,3.12284,3.12515,3.11784,3.1217,14000000.0
2009-01-13 11:24:00,3.12236,3.12414,3.11502,3.12034,14000000.0
2009-01-13 11:25:00,3.11993,3.12225,3.11399,3.11761,13750000.0
2009-01-13 11:26:00,3.12166,3.12303,3.11795,3.12239,10750000.0
2009-01-13 11:27:00,3.1211,3.12132,3.11667,3.12132,8880000.0
2009-01-13 11:28:00,3.12174,3.12174,3.11602,3.12163,6500000.0
2009-01-13 11:29:00,3.1188,3.12024,3.11697,3.11846,7250000.0
2009-01-13 11:30:00,3.12379,3.12458,3.12004,3.12421,5880000.0
2009-01-13 11:31:00,3.12585,3.12903,3.12248,3.12903,8500000.0
2009-01-13 11:32:00,3.12654,3.13111,3.12427,3.13111,13250000.0
2009-01-13 11:33:00,3.13126,3.13146,3.12676,3.12826,10250000.0
2009-01-13 11:34:00,3.12928,3.13306,3.12928,3.13306,5500000.0
2009-01-13 11:35:00,3.1284,3.13349,3.1284,3.13326,7750000.0
2009-01-13 11:36:00,3.13448,3.13448,3.12807,3.13178,5750000.0
2009-01-13 11:37:00,3.13164,3.13384,3.13059,3.1307,8250000.0
2009-01-13 11:38:00,3.12905,3.13594,3.12905,3.13463,5750000.0
2009-01-13 11:39:00,3.13105,3.1354,3.13105,3.13259,13000000.0
2009-01-13 11:40:00,3.13342,3.13705,3.13178,3.13372,10500000.0
2009-01-13 11:41:00,3.13476,3.13529,3.12846,3.12903,10750000.0
2009-01-13 11:42:00,3.13108,3.13143,3.12563,3.12677,12500000.0
2009-01-13 11:43:00,3.12588,3.12588,3.11883,3.12137,9500000.0
2009-01-13 11:44:00,3.12516,3.12516,3.12027,3.12197,8750000.0
2009-01-13 11:45:00,3.12065,3.12366,3.117,3.12066,19000000.0
2009-01-13 11:46:00,3.1218,3.12406,3.11855,3.12176,10000000.0
2009-01-13 11:47:00,3.1228,3.12679,3.12204,3.12417,6250000.0
2009-01-13 11:48:00,3.1204,3.12481,3.1204,3.12266,5250000.0
2009-01-13 11:49:00,3.12307,3.12435,3.11628,3.12225,11250000.0
2009-01-13 11:50:00,3.11817,3.12134,3.11485,3.1189,6250000.0
2009-01-13 11:51:00,3.1182,3.12083,3.1139,3.11825,11130000.0
2009-01-13 11:52:00,3.11705,3.12003,3.11361,3.11376,9750000.0
2009-01-13 11:53:00,3.11692,3.11692,3.11084,3.11519,9750000.0
2009-01-13 11:54:00,3.11675,3.11692,3.11401,3.11545,6500000.0
2009-01-13 11:55:00,3.11713,3.11713,3.11017,3.1147,8630000.0
2009-01-13 11:56:00,3.10937,3.11406,3.10937,3.1124,7250000.0
2009-01-13 11:57:00,3.11157,3.11341,3.10667,3.10973,11500000.0
2009-01-13 11:58:00,3.10941,3.11247,3.10666,3.11165,6750000.0
2009-01-13 11:59:00,3.11022,3.11089,3.10701,3.10848,7500000.0
2009-01-13 12:00:00,3.10963,3.11335,3.10744,3.10991,15500000.0
2009-01-13 12:01:00,3.10817,3.11246,3.10625,3.11094,7000000.0
2009-01-13 12:02:00,3.11069,3.11069,3.10159,3.10694,12750000.0
2009-01-13 12:03:00,3.1057,3.1057,3.09972,3.10185,4880000.0
2009-01-13 12:04:00,3.10516,3.10516,3.09688,3.1019,8000000.0
2009-01-13 12:05:00,3.10041,3.10563,3.10041,3.10515,8760000.0
2009-01-13 12:06:00,3.10684,3.10684,3.10318,3.10515,8750000.0
2009-01-13 12:07:00,3.10509,3.10992,3.10509,3.10819,9750000.0
2009-01-13 12:08:00,3.10808,3.10911,3.10484,3.10911,6380000.0
2009-01-13 12:09:00,3.10717,3.10944,3.10362,3.10664,10250000.0
2009-01-13 12:10:00,3.11076,3.11214,3.10589,3.11108,11250000.0
2009-01-13 12:11:00,3.11076,3.11243,3.1051,3.10953,6750000.0
2009-01-13 12:12:00,3.11172,3.11172,3.10619,3.10833,7750000.0
2009-01-13 12:13:00,3.10637,3.11133,3.10637,3.11051,8250000.0
2009-01-13 12:14:00,3.1103,3.1103,3.10622,3.10946,10250000.0
2009-01-13 12:15:00,3.105,3.10727,3.105,3.10592,6500000.0
2009-01-13 12:16:00,3.1033,3.10705,3.09944,3.10657,9500000.0
2009-01-13 12:17:00,3.10633,3.10816,3.10284,3.10575,9000000.0
2009-01-13 12:18:00,3.10585,3.10656,3.10035,3.10521,8750000.0
2009-01-13 12:19:00,3.10533,3.10776,3.10266,3.10737,6750000.0
2009-01-13 12:20:00,3.10247,3.10641,3.10016,3.10416,7500000.0
2009-01-13 12:21:00,3.10367,3.10661,3.10103,3.1014,9750000.0
2009-01-13 12:22:00,3.10019,3.10478,3.10019,3.10355,8250000.0
2009-01-13 12:23:00,3.10135,3.10343,3.09832,3.10272,7750000.0
2009-01-13 12:24:00,3.10011,3.10377,3.09767,3.10131,16000000.0
2009-01-13 12:25:00,3.10076,3.10385,3.09886,3.10226,6500000.0
2009-01-13 12:26:00,3.10327,3.10475,3.09694,3.10206,11880000.0
2009-01-13 12:27:00,3.10557,3.10557,3.09504,3.0976,7130000.0
2009-01-13 12:28:00,3.09497,3.09787,3.09263,3.09611,7880000.0
2009-01-13 12:29:00,3.09737,3.09821,3.09174,3.09174,8750000.0
2009-01-13 12:30:00,3.09777,3.09946,3.094,3.094,10000000.0
2009-01-13 12:31:00,3.09762,3.09824,3.09468,3.09655,8630000.0
2009-01-13 12:32:00,3.09513,3.09909,3.09128,3.097,6500000.0
2009-01-13 12:33:00,3.09977,3.10052,3.09353,3.09622,6000000.0
2009-01-13 12:34:00,3.09947,3.09973,3.0927,3.0963,7760000.0
2009-01-13 12:35:00,3.09714,3.09731,3.09028,3.09247,8500000.0
2009-01-13 12:36:00,3.09604,3.09904,3.09206,3.09697,13000000.0
2009-01-13 12:37:00,3.10141,3.10213,3.09566,3.09639,10000000.0
2009-01-13 12:38:00,3.09964,3.10218,3.09802,3.09836,11250000.0
2009-01-13 12:39:00,3.10175,3.10246,3.0987,3.10018,10000000.0
2009-01-13 12:40:00,3.09677,3.10103,3.09484,3.09489,10250000.0
2009-01-13 12:41:00,3.09597,3.09925,3.09403,3.09403,8250000.0
2009-01-13 12:42:00,3.096,3.099,3.09513,3.09552,9000000.0
2009-01-13 12:43:00,3.09568,3.09732,3.09375,3.09549,12500000.0
2009-01-13 12:44:00,3.09646,3.09646,3.08876,3.09284,6750000.0
2009-01-13 12:45:00,3.0965,3.09864,3.09356,3.09864,11750000.0
2009-01-13 12:46:00,3.09745,3.10342,3.09733,3.10335,7750000.0
2009-01-13 12:47:00,3.1043,3.10462,3.10142,3.10309,6380000.0
2009-01-13 12:48:00,3.10574,3.10777,3.10239,3.10611,12500000.0
2009-01-13 12:49:00,3.10611,3.11069,3.10508,3.11069,7500000.0
2009-01-13 12:50:00,3.11067,3.11323,3.10822,3.11203,16000000.0
2009-01-13 12:51:00,3.11435,3.11435,3.10647,3.11247,8000000.0
2009-01-13 12:52:00,3.11298,3.11348,3.10851,3.11044,8380000.0
2009-01-13 12:53:00,3.11214,3.11577,3.11098,3.11561,12630000.0
2009-01-13 12:54:00,3.11683,3.11778,3.11244,3.11671,11250000.0
2009-01-13 12:55:00,3.11424,3.12012,3.11424,3.11739,11000000.0
2009-01-13 12:56:00,3.1172,3.12042,3.1143,3.11963,12500000.0
2009-01-13 12:57:00,3.12143,3.12367,3.11726,3.12243,8500000.0
2009-01-13 12:58:00,3.11969,3.12374,3.11908,3.12139,7250000.0
2009-01-13 12:59:00,3.11857,3.12043,3.11372,3.11677,12000000.0
2009-01-13 13:00:00,3.11978,3.12193,3.11452,3.12181,7750000.0
2009-01-13 13:01:00,3.12028,3.12097,3.1133,3.11612,8000000.0
2009-01-13 13:02:00,3.11949,3.12145,3.11547,3.1198,8750000.0
2009-01-13 13:03:00,3.11671,3.1206,3.11509,3.11806,14250000.0
2009-01-13 13:04:00,3.11921,3.11978,3.1169,3.11811,9010000.0
2009-01-13 13:05:00,3.11538,3.11924,3.11538,3.11817,13630000.0
2009-01-13 13:06:00,3.11446,3.11799,3.11446,3.11535,9500000.0
2009-01-13 13:07:00,3.11542,3.11944,3.11542,3.11568,10500000.0
2009-01-13 13:08:00,3.11791,3.11834,3.11552,3.11696,6000000.0
2009-01-13 13:09:00,3.11923,3.11923,3.114,3.11711,5500000.0
2009-01-13 13:10:00,3.11811,3.12134,3.11453,3.11806,9250000.0
2009-01-13 13:11:00,3.11885,3.11903,3.11549,3.11903,9380000.0
2009-01-13 13:12:00,3.12026,3.12093,3.11384,3.12093,14750000.0
2009-01-13 13:13:00,3.11579,3.12131,3.11316,3.12131,12250000.0
2009-01-13 13:14:00,3.1154,3.12399,3.11321,3.1232,7750000.0
2009-01-13 13:15:00,3.12419,3.12539,3.11952,3.11952,6250000.0
2009-01-13 13:16:00,3.12139,3.12398,3.11669,3.1214,6750000.0
2009-01-13 13:17:00,3.11987,3.12564,3.1196,3.12333,14250000.0
2009-01-13 13:18:00,3.12331,3.12626,3.1205,3.12394,6500000.0
2009-01-13 13:19:00,3.12481,3.12718,3.12027,3.12348,9000000.0
2009-01-13 13:20:00,3.12365,3.12948,3.12365,3.12791,8750000.0
2009-01-13 13:21:00,3.12401,3.12996,3.12401,3.12803,8500000.0
2009-01-13 13:22:00,3.12828,3.12946,3.12181,3.12232,11500000.0
2009-01-13 13:23:00,3.12502,3.12732,3.12312,3.12732,13750000.0
2009-01-13 13:24:00,3.12764,3.12998,3.12481,3.12998,14750000.0
2009-01-13 13:25:00,3.12628,3.13012,3.12427,3.13012,10380000.0
2009-01-13 13:26:00,3.12638,3.13041,3.12437,3.13041,10130000.0
2009-01-13 13:27:00,3.12699,3.13066,3.12375,3.12537,9750000.0
2009-01-13 13:28:00,3.12243,3.12764,3.12085,3.12085,9000000.0
2009-01-13 13:29:00,3.12509,3.12664,3.12123,3.12123,14500000.0
2009-01-13 13:30:00,3.11913,3.12551,3.11913,3.12551,9000000.0
2009-01-13 13:31:00,3.12045,3.12555,3.12045,3.1234,7750000.0
2009-01-13 13:32:00,3.12599,3.12599,3.12006,3.12095,7250000.0
2009-01-13 13:33:00,3.1244,3.1244,3.11305,3.1226,16000000.0
2009-01-13 13:34:00,3.12041,3.12395,3.11954,3.12328,8630000.0
2009-01-13 13:35:00,3.12325,3.12643,3.11975,3.1237,12000000.0
2009-01-13 13:36:00,3.1221,3.12312,3.11634,3.12008,8750000.0
2009-01-13 13:37:00,3.11935,3.1231,3.11884,3.11884,5500000.0
2009-01-13 13:38:00,3.12222,3.12418,3.11859,3.11859,11000000.0
2009-01-13 13:39:00,3.12251,3.12351,3.11781,3.11781,6000000.0
2009-01-13 13:40:00,3.12145,3.12199,3.11491,3.11491,13250000.0
2009-01-13 13:41:00,3.1211,3.12123,3.11559,3.12013,11750000.0
2009-01-13 13:42:00,3.1215,3.1215,3.11355,3.11844,13500000.0
2009-01-13 13:43:00,3.11996,3.12277,3.11454,3.11886,14500000.0
2009-01-13 13:44:00,3.11779,3.12079,3.11369,3.11554,11000000.0
2009-01-13 13:45:00,3.11897,3.12121,3.11683,3.11991,6250000.0
2009-01-13 13:46:00,3.11889,3.12193,3.11773,3.11887,10000000.0
2009-01-13 13:47:00,3.1221,3.12434,3.11594,3.12128,7750000.0
2009-01-13 13:48:00,3.12252,3.12681,3.12084,3.12586,5500000.0
2009-01-13 13:49:00,3.12485,3.1307,3.12346,3.12712,9500000.0
2009-01-13 13:50:00,3.12446,3.12872,3.12426,3.12731,5500000.0
2009-01-13 13:51:00,3.12379,3.12959,3.12314,3.1267,8000000.0
2009-01-13 13:52:00,3.12989,3.13058,3.12222,3.12811,7500000.0
2009-01-13 13:53:00,3.1242,3.12784,3.12312,3.1252,8250000.0
2009-01-13 13:54:00,3.12554,3.12842,3.12156,3.12701,10500000.0
2009-01-13 13:55:00,3.12557,3.12696,3.11948,3.12399,7000000.0
2009-01-13 13:56:00,3.12272,3.12683,3.12022,3.12406,7500000.0
2009-01-13 13:57:00,3.12404,3.12764,3.12216,3.12616,7630000.0
2009-01-13 13:58:00,3.12686,3.12847,3.11999,3.12082,10750000.0
2009-01-13 13:59:00,3.12325,3.12386,3.11427,3.11427,10000000.0
2009-01-13 14:00:00,3.12242,3.1229,3.11686,3.118,5500000.0
2009-01-13 14:01:00,3.11744,3.12066,3.11441,3.11785,7250000.0
2009-01-13 14:02:00,3.11501,3.12256,3.11444,3.12256,8880000.0
2009-01-13 14:03:00,3.11356,3.11969,3.11191,3.11499,11500000.0
2009-01-13 14:04:00,3.11131,3.11481,3.11131,3.11298,11500000.0
2009-01-13 14:05:00,3.10993,3.1151,3.10993,3.11462,11500000.0
2009-01-13 14:06:00,3.10783,3.11612,3.10783,3.11401,6250000.0
2009-01-13 14:07:00,3.11305,3.1155,3.10894,3.11173,10500000.0
2009-01-13 14:08:00,3.10842,3.11087,3.10643,3.10734,12250000.0
2009-01-13 14:09:00,3.108,3.10963,3.10445,3.10648,7750000.0
2009-01-13 14:10:00,3.1066,3.10717,3.10223,3.10423,7750000.0
2009-01-13 14:11:00,3.10567,3.10637,3.10162,3.10416,9500000.0
2009-01-13 14:12:00,3.1033,3.10465,3.101,3.101,9000000.0
2009-01-13 14:13:00,3.1051,3.1051,3.10006,3.10206,6250000.0
2009-01-13 14:14:00,3.10158,3.10558,3.09984,3.09984,9000000.0
2009-01-13 14:15:00,3.10401,3.10726,3.1029,3.10726,8000000.0
2009-01-13 14:16:00,3.10826,3.10896,3.10418,3.10782,9500000.0
2009-01-13 14:17:00,3.10363,3.10831,3.10344,3.10831,8000000.0
2009-01-13 14:18:00,3.10438,3.10772,3.10291,3.10772,11250000.0
2009-01-13 14:19:00,3.10399,3.10884,3.10399,3.10497,8000000.0
2009-01-13 14:20:00,3.10457,3.11291,3.10457,3.11291,7750000.0
2009-01-13 14:21:00,3.10913,3.11391,3.10825,3.11391,9750000.0
2009-01-13 14:22:00,3.11084,3.11424,3.11044,3.1139,6750000.0
2009-01-13 14:23:00,3.11311,3.11617,3.10662,3.11617,12000000.0
2009-01-13 14:24:00,3.11589,3.11676,3.10967,3.1141,7500000.0
2009-01-13 14:25:00,3.11792,3.11792,3.11037,3.11388,9010000.0
2009-01-13 14:26:00,3.11474,3.11558,3.10905,3.11299,7500000.0
2009-01-13 14:27:00,3.11247,3.11615,3.1118,3.11502,7000000.0
2009-01-13 14:28:00,3.11691,3.11691,3.11115,3.11115,9750000.0
2009-01-13 14:29:00,3.1168,3.11853,3.11213,3.11853,10250000.0
2009-01-13 14:30:00,3.11837,3.11837,3.11236,3.11236,7750000.0
2009-01-13 14:31:00,3.11582,3.12017,3.11115,3.12017,10250000.0
2009-01-13 14:32:00,3.11861,3.12132,3.11462,3.1172,9500000.0
2009-01-13 14:33:00,3.11893,3.12001,3.11512,3.11952,7500000.0
2009-01-13 14:34:00,3.12079,3.12511,3.11932,3.12306,11000000.0
2009-01-13 14:35:00,3.12242,3.12629,3.12053,3.12573,12750000.0
2009-01-13 14:36:00,3.12549,3.12868,3.12241,3.12806,12130000.0
2009-01-13 14:37:00,3.12948,3.13095,3.12619,3.1294,6750000.0
2009-01-13 14:38:00,3.12864,3.13101,3.12628,3.12914,7000000.0
2009-01-13 14:39:00,3.12516,3.1291,3.12494,3.12595,5250000.0
2009-01-13 14:40:00,3.12792,3.12901,3.124,3.12757,10250000.0
2009-01-13 14:41:00,3.12953,3.12953,3.12627,3.12858,8250000.0
2009-01-13 14:42:00,3.12613,3.12988,3.12613,3.12672,6250000.0
2009-01-13 14:43:00,3.12851,3.13136,3.12311,3.12802,11380000.0
2009-01-13 14:44:00,3.12741,3.13329,3.1252,3.13268,7380000.0
2009-01-13 14:45:00,3.13099,3.13413,3.12902,3.12993,10250000.0
2009-01-13 14:46:00,3.12974,3.13636,3.12785,3.13599,10380000.0
2009-01-13 14:47:00,3.13685,3.13685,3.12896,3.1311,8000000.0
2009-01-13 14:48:00,3.13014,3.13299,3.12879,3.12984,9750000.0
2009-01-13 14:49:00,3.13011,3.13152,3.12662,3.12965,8500000.0
2009-01-13 14:50:00,3.12766,3.13015,3.12164,3.12595,11250000.0
2009-01-13 14:51:00,3.12658,3.13045,3.12593,3.1276,10000000.0
2009-01-13 14:52:00,3.12728,3.13096,3.12307,3.12436,12250000.0
2009-01-13 14:53:00,3.12621,3.1285,3.12429,3.12552,10000000.0
2009-01-13 14:54:00,3.12267,3.12625,3.11785,3.12362,15750000.0
2009-01-13 14:55:00,3.12424,3.12587,3.11862,3.12038,11380000.0
2009-01-13 14:56:00,3.12019,3.12189,3.1171,3.11796,9500000.0
2009-01-13 14:57:00,3.11651,3.12106,3.11581,3.1193,6380000.0
2009-01-13 14:58:00,3.12056,3.12142,3.11515,3.1152,8250000.0
2009-01-13 14:59:00,3.11866,3.12079,3.11576,3.12079,12130000.0
2009-01-13 15:00:00,3.11736,3.12159,3.11541,3.11805,12750000.0
2009-01-13 15:01:00,3.11543,3.1206,3.11354,3.11714,12250000.0
2009-01-13 15:02:00,3.11661,3.1203,3.11421,3.11713,9130000.0
2009-01-13 15:03:00,3.11768,3.12002,3.11191,3.11711,12250000.0
2009-01-13 15:04:00,3.11564,3.11853,3.11073,3.11358,8250000.0
2009-01-13 15:05:00,3.1181,3.11961,3.11507,3.11772,8000000.0
2009-01-13 15:06:00,3.1178,3.1178,3.11331,3.11663,11000000.0
2009-01-13 15:07:00,3.11528,3.11995,3.11463,3.11593,9000000.0
2009-01-13 15:08:00,3.11661,3.11878,3.11486,3.11865,9250000.0
2009-01-13 15:09:00,3.11707,3.12115,3.11301,3.12115,12750000.0
2009-01-13 15:10:00,3.12082,3.12198,3.1178,3.11966,7250000.0
2009-01-13 15:11:00,3.12044,3.12194,3.11588,3.11782,9250000.0
2009-01-13 15:12:00,3.11722,3.11988,3.11592,3.11722,7750000.0
2009-01-13 15:13:00,3.11484,3.11923,3.1143,3.11709,14500000.0
2009-01-13 15:14:00,3.11866,3.12045,3.11509,3.11509,5250000.0
2009-01-13 15:15:00,3.11877,3.1217,3.11636,3.11872,12130000.0
2009-01-13 15:16:00,3.11717,3.12353,3.11717,3.12149,9000000.0
2009-01-13 15:17:00,3.12287,3.12506,3.11773,3.12451,13750000.0
2009-01-13 15:18:00,3.12376,3.12568,3.12145,3.12145,5750000.0
2009-01-13 15:19:00,3.12332,3.12751,3.12258,3.12258,9500000.0
2009-01-13 15:20:00,3.12505,3.12797,3.12416,3.12525,6750000.0
2009-01-13 15:21:00,3.1252,3.12763,3.11868,3.12435,11750000.0
2009-01-13 15:22:00,3.12407,3.12553,3.11592,3.11796,11500000.0
2009-01-13 15:23:00,3.11843,3.11906,3.11614,3.11902,6000000.0
2009-01-13 15:24:00,3.11868,3.11967,3.11549,3.11967,9250000.0
2009-01-13 15:25:00,3.11945,3.12215,3.11888,3.11929,9750000.0
2009-01-13 15:26:00,3.1199,3.1199,3.11436,3.11884,13000000.0
2009-01-13 15:27:00,3.11611,3.11869,3.11491,3.11635,6250000.0
2009-01-13 15:28:00,3.11524,3.11708,3.11278,3.11607,5250000.0
2009-01-13 15:29:00,3.11133,3.11642,3.11133,3.11642,7500000.0
2009-01-13 15:30:00,3.11714,3.12046,3.11442,3.11987,6250000.0
2009-01-13 15:31:00,3.1198,3.12194,3.11773,3.12003,10000000.0
2009-01-13 15:32:00,3.11878,3.11914,3.1145,3.11914,9500000.0
2009-01-13 15:33:00,3.11786,3.12043,3.11772,3.11919,8750000.0
2009-01-13 15:34:00,3.11814,3.12001,3.11673,3.11978,7250000.0
2009-01-13 15:35:00,3.11657,3.11784,3.10743,3.11364,8500000.0
2009-01-13 15:36:00,3.11295,3.11488,3.1096,3.11266,9250000.0
2009-01-13 15:37:00,3.11225,3.11247,3.11054,3.11247,6630000.0
2009-01-13 15:38:00,3.11041,3.11451,3.10665,3.11025,11510000.0
2009-01-13 15:39:00,3.11111,3.11111,3.10334,3.10676,7000000.0
2009-01-13 15:40:00,3.10779,3.10779,3.10011,3.10547,7880000.0
2009-01-13 15:41:00,3.1046,3.10976,3.10437,3.10543,8500000.0
2009-01-13 15:42:00,3.10983,3.11372,3.10983,3.11329,5880000.0
2009-01-13 15:43:00,3.11081,3.11598,3.11012,3.11598,5750000.0
2009-01-13 15:44:00,3.11378,3.11477,3.10942,3.10942,10000000.0
2009-01-13 15:45:00,3.11333,3.11492,3.11017,3.11214,9500000.0
2009-01-13 15:46:00,3.11217,3.11451,3.10925,3.11371,12750000.0
2009-01-13 15:47:00,3.11413,3.11464,3.11019,3.11246,8750000.0
2009-01-13 15:48:00,3.1158,3.1158,3.11299,3.11466,6750000.0
2009-01-13 15:49:00,3.11647,3.11777,3.1103,3.11738,8750000.0
2009-01-13 15:50:00,3.11832,3.11832,3.11146,3.11815,9880000.0
2009-01-13 15:51:00,3.11756,3.11901,3.11308,3.11901,6750000.0
2009-01-13 15:52:00,3.11624,3.12282,3.11624,3.12225,9500000.0
2009-01-13 15:53:00,3.12262,3.12404,3.12191,3.12236,9750000.0
2009-01-13 15:54:00,3.12428,3.12561,3.12005,3.12263,7750000.0
2009-01-13 15:55:00,3.12362,3.12362,3.11909,3.12235,6750000.0
2009-01-13 15:56:00,3.11968,3.12244,3.11897,3.1216,6250000.0
2009-01-13 15:57:00,3.12273,3.12357,3.11758,3.12013,11630000.0
2009-01-13 15:58:00,3.12247,3.12395,3.11919,3.12004,7000000.0
2009-01-13 15:59:00,3.12202,3.12476,3.11898,3.12436,10250000.0
2009-01-13 16:00:00,3.12335,3.12466,3.12095,3.12445,11250000.0
2009-01-13 16:01:00,3.12623,3.12623,3.12096,3.12096,13750000.0
2009-01-13 16:02:00,3.12393,3.12564,3.11988,3.11988,6250000.0
2009-01-13 16:03:00,3.12257,3.12291,3.11824,3.11869,8000000.0
2009-01-13 16:04:00,3.11887,3.11979,3.11628,3.11833,8250000.0
2009-01-13 16:05:00,3.11867,3.11977,3.11369,3.1179,9750000.0
2009-01-13 16:06:00,3.1192,3.11995,3.11781,3.11895,5750000.0
2009-01-13 16:07:00,3.11825,3.11936,3.11604,3.1173,8250000.0
2009-01-13 16:08:00,3.11713,3.11734,3.11423,3.11734,5750000.0
2009-01-13 16:09:00,3.11701,3.11757,3.11567,3.11665,8630000.0
2009-01-13 16:10:00,3.11526,3.1187,3.11205,3.1187,11880000.0
2009-01-13 16:11:00,3.11951,3.11951,3.11436,3.11726,11750000.0
2009-01-13 16:12:00,3.11634,3.12045,3.11301,3.11829,8500000.0
2009-01-13 16:13:00,3.11979,3.11988,3.11822,3.11962,8000000.0
2009-01-13 16:14:00,3.1191,3.1191,3.11489,3.11828,7500000.0
2009-01-13 16:15:00,3.11574,3.11885,3.11486,3.11687,7500000.0
2009-01-13 16:16:00,3.11706,3.11725,3.11241,3.11463,9000000.0
2009-01-13 16:17:00,3.11479,3.11479,3.10988,3.11365,6630000.0
2009-01-13 16:18:00,3.11514,3.11555,3.109,3.11173,11000000.0
2009-01-13 16:19:00,3.11323,3.11495,3.10878,3.10945,11500000.0
2009-01-13 16:20:00,3.11013,3.11434,3.11007,3.11434,9630000.0
2009-01-13 16:21:00,3.11657,3.11662,3.11211,3.11211,5750000.0
2009-01-13 16:22:00,3.11659,3.11676,3.11145,3.11223,12750000.0
2009-01-13 16:23:00,3.11537,3.11684,3.11237,3.11646,7000000.0
2009-01-13 16:24:00,3.11501,3.11862,3.11184,3.1155,9750000.0
2009-01-13 16:25:00,3.119,3.12169,3.11826,3.11986,8250000.0
2009-01-13 16:26:00,3.11969,3.11969,3.1163,3.11736,11630000.0
2009-01-13 16:27:00,3.11701,3.11711,3.11227,3.1155,11130000.0
2009-01-13 16:28:00,3.11778,3.11789,3.11527,3.11769,9130000.0
2009-01-13 16:29:00,3.11812,3.11877,3.11571,3.11877,6250000.0
2009-01-13 16:30:00,3.11704,3.12027,3.11308,3.12027,7130000.0
2009-01-13 16:31:00,3.11592,3.12096,3.1155,3.12077,8000000.0
2009-01-13 16:32:00,3.12223,3.12223,3.11644,3.11906,7130000.0
2009-01-13 16:33:00,3.12081,3.12152,3.1174,3.12059,10500000.0
2009-01-13 16:34:00,3.1196,3.12107,3.11504,3.11823,11380000.0
2009-01-13 16:35:00,3.11923,3.12143,3.11675,3.1176,8750000.0
2009-01-13 16:36:00,3.11979,3.12021,3.11461,3.11461,13500000.0
2009-01-13 16:37:00,3.1133,3.11674,3.113,3.11579,6500000.0
2009-01-13 16:38:00,3.11568,3.11777,3.11131,3.11777,8500000.0
2009-01-13 16:39:00,3.11836,3.11877,3.11362,3.11877,7000000.0
2009-01-13 16:40:00,3.11886,3.11929,3.11347,3.11833,6750000.0
2009-01-13 16:41:00,3.11776,3.12128,3.11732,3.11936,11130000.0
2009-01-13 16:42:00,3.12038,3.12038,3.11283,3.11414,11500000.0
2009-01-13 16:43:00,3.11095,3.11573,3.11059,3.11303,5750000.0
2009-01-13 16:44:00,3.11109,3.11373,3.10874,3.11252,9750000.0
2009-01-13 16:45:00,3.11249,3.11249,3.10722,3.10961,9630000.0
2009-01-13 16:46:00,3.1079,3.1079,3.10139,3.10612,9380000.0
2009-01-13 16:47:00,3.10639,3.10799,3.10384,3.10612,7750000.0
2009-01-13 16:48:00,3.10678,3.10678,3.09577,3.09639,9880000.0
2009-01-13 16:49:00,3.09705,3.09705,3.09199,3.09695,6750000.0
2009-01-13 16:50:00,3.09805,3.09805,3.09004,3.09485,9250000.0
2009-01-13 16:51:00,3.09466,3.09481,3.09288,3.09481,5750000.0
2009-01-13 16:52:00,3.09337,3.0953,3.09007,3.0953,6000000.0
2009-01-13 16:53:00,3.09114,3.09305,3.08733,3.09189,6250000.0
2009-01-13 16:54:00,3.0908,3.0916,3.0844,3.08748,12750000.0
2009-01-13 16:55:00,3.09099,3.09099,3.08574,3.08574,8750000.0
2009-01-13 16:56:00,3.08871,3.08916,3.08506,3.08669,9500000.0
2009-01-13 16:57:00,3.08369,3.08942,3.08369,3.08942,6250000.0
2009-01-13 16:58:00,3.08897,3.09179,3.08614,3.09056,13380000.0
2009-01-13 16:59:00,3.09172,3.09517,3.08975,3.09512,11750000.0
2009-01-13 17:00:00,3.09697,3.09905,3.09087,3.094,6750000.0
2009-01-13 17:01:00,3.09446,3.09689,3.09012,3.09652,7250000.0
2009-01-13 17:02:00,3.09893,3.09893,3.09439,3.09439,9750000.0
2009-01-13 17:03:00,3.09678,3.0988,3.09678,3.09801,11500000.0
2009-01-13 17:04:00,3.10083,3.10191,3.09751,3.10122,10380000.0
2009-01-13 17:05:00,3.10327,3.10327,3.09615,3.09785,11750000.0
2009-01-13 17:06:00,3.09925,3.10616,3.09925,3.10616,9750000.0
2009-01-13 17:07:00,3.1083,3.11305,3.10612,3.11305,16000000.0
2009-01-13 17:08:00,3.1102,3.11346,3.10664,3.10664,8250000.0
2009-01-13 17:09:00,3.10892,3.11304,3.10746,3.11304,7880000.0
2009-01-13 17:10:00,3.10815,3.11322,3.10815,3.11153,10000000.0
2009-01-13 17:11:00,3.11009,3.11085,3.10512,3.10962,5750000.0
2009-01-13 17:12:00,3.1092,3.1092,3.10654,3.10654,6000000.0
2009-01-13 17:13:00,3.10928,3.10928,3.10486,3.1075,7500000.0
2009-01-13 17:14:00,3.10693,3.10938,3.10449,3.10566,8500000.0
2009-01-13 17:15:00,3.11127,3.11127,3.1046,3.1046,11630000.0
2009-01-13 17:16:00,3.10541,3.10609,3.10225,3.10609,7250000.0
2009-01-13 17:17:00,3.10748,3.10773,3.10349,3.1067,7000000.0
2009-01-13 17:18:00,3.10559,3.10645,3.10438,3.10615,8380000.0
2009-01-13 17:19:00,3.10462,3.10934,3.10446,3.10809,8250000.0
2009-01-13 17:20:00,3.11062,3.11124,3.10875,3.11116,10750000.0
2009-01-13 17:21:00,3.11262,3.11313,3.10844,3.11084,13000000.0
2009-01-13 17:22:00,3.11052,3.11103,3.10772,3.11103,9250000.0
2009-01-13 17:23:00,3.11039,3.11185,3.10678,3.10983,10750000.0
2009-01-13 17:24:00,3.10873,3.11251,3.10873,3.11251,7250000.0
2009-01-13 17:25:00,3.11349,3.11444,3.10976,3.11051,7750000.0
2009-01-13 17:26:00,3.10864,3.11074,3.10864,3.11053,6500000.0
2009-01-13 17:27:00,3.10935,3.11337,3.10738,3.11337,9880000.0
2009-01-13 17:28:00,3.11321,3.11429,3.11279,3.11407,6750000.0
2009-01-13 17:29:00,3.11414,3.1147,3.11159,3.1147,6000000.0
2009-01-13 17:30:00,3.11392,3.11474,3.11255,3.11409,7000000.0
2009-01-13 17:31:00,3.11552,3.11572,3.11104,3.11466,7500000.0
2009-01-13 17:32:00,3.11391,3.12034,3.11223,3.11702,7380000.0
2009-01-13 17:33:00,3.12134,3.12134,3.11449,3.11482,10500000.0
2009-01-13 17:34:00,3.115,3.11894,3.11313,3.11769,9250000.0
2009-01-13 17:35:00,3.11726,3.12231,3.11726,3.11986,5500000.0
2009-01-13 17:36:00,3.12358,3.12578,3.12096,3.12578,6880000.0
2009-01-13 17:37:00,3.1245,3.12708,3.12362,3.1254,8000000.0
2009-01-13 17:38:00,3.12454,3.12877,3.12255,3.12877,11130000.0
2009-01-13 17:39:00,3.1285,3.12888,3.12741,3.12741,9000000.0
2009-01-13 17:40:00,3.12919,3.12919,3.12461,3.12791,8000000.0
2009-01-13 17:41:00,3.12843,3.13248,3.12613,3.13248,9880000.0
2009-01-13 17:42:00,3.13048,3.13215,3.12964,3.13012,9750000.0
2009-01-13 17:43:00,3.12875,3.1302,3.12687,3.1302,5130000.0
2009-01-13 17:44:00,3.13013,3.13077,3.12755,3.13077,8750000.0
2009-01-13 17:45:00,3.1322,3.13257,3.12704,3.13206,6250000.0
2009-01-13 17:46:00,3.13272,3.13735,3.12854,3.1332,16000000.0
2009-01-13 17:47:00,3.13608,3.13729,3.13236,3.13481,8750000.0
2009-01-13 17:48:00,3.13453,3.13509,3.13005,3.13005,6250000.0
2009-01-13 17:49:00,3.12938,3.13389,3.12772,3.13111,10000000.0
2009-01-13 17:50:00,3.1326,3.13494,3.13108,3.13461,11380000.0
2009-01-13 17:51:00,3.13469,3.13748,3.13204,3.13424,11250000.0
2009-01-13 17:52:00,3.13405,3.13763,3.13405,3.13763,9250000.0
2009-01-13 17:53:00,3.13583,3.13722,3.13078,3.13453,11750000.0
2009-01-13 17:54:00,3.13315,3.13532,3.13304,3.13521,8500000.0
2009-01-13 17:55:00,3.13628,3.13796,3.1341,3.1341,8500000.0
2009-01-13 17:56:00,3.13669,3.1405,3.13416,3.13973,14500000.0
2009-01-13 17:57:00,3.13775,3.14071,3.13582,3.13734,10000000.0
2009-01-13 17:58:00,3.14001,3.14083,3.13646,3.13844,6500000.0
2009-01-13 17:59:00,3.13804,3.14186,3.13405,3.14186,5630000.0
2009-01-13 18:00:00,3.13994,3.14143,3.13573,3.13807,13000000.0
2009-01-13 18:01:00,3.13777,3.13862,3.134,3.134,10010000.0
2009-01-13 18:02:00,3.13794,3.13801,3.13337,3.13709,14880000.0
2009-01-13 18:03:00,3.13792,3.13814,3.13254,3.13628,5500000.0
2009-01-13 18:04:00,3.13846,3.13999,3.13704,3.13999,4880000.0
2009-01-13 18:05:00,3.14154,3.14261,3.13767,3.14105,11750000.0
2009-01-13 18:06:00,3.14081,3.14148,3.13795,3.13961,9000000.0
2009-01-13 18:07:00,3.14005,3.14005,3.13366,3.13747,10500000.0
2009-01-13 18:08:00,3.14009,3.14231,3.13793,3.14142,8630000.0
2009-01-13 18:09:00,3.14386,3.14484,3.14076,3.14177,7750000.0
2009-01-13 18:10:00,3.14055,3.14339,3.14021,3.14292,8250000.0
2009-01-13 18:11:00,3.14153,3.14491,3.13996,3.14483,7000000.0
2009-01-13 18:12:00,3.1436,3.14616,3.14247,3.14274,7880000.0
2009-01-13 18:13:00,3.14485,3.14485,3.1423,3.14296,5750000.0
2009-01-13 18:14:00,3.14371,3.14371,3.14093,3.14312,10880000.0
2009-01-13 18:15:00,3.14519,3.14519,3.14223,3.14297,8500000.0
2009-01-13 18:16:00,3.1423,3.14536,3.1417,3.14536,8750000.0
2009-01-13 18:17:00,3.14502,3.1453,3.13913,3.1423,23750000.0
2009-01-13 18:18:00,3.14419,3.14646,3.13979,3.13979,11750000.0
2009-01-13 18:19:00,3.14476,3.14612,3.13922,3.14612,5500000.0
2009-01-13 18:20:00,3.14496,3.14781,3.14459,3.14715,11250000.0
2009-01-13 18:21:00,3.14671,3.14845,3.14385,3.14831,5500000.0
2009-01-13 18:22:00,3.14653,3.14959,3.14606,3.14959,10750000.0
2009-01-13 18:23:00,3.15085,3.15085,3.14787,3.15012,6630000.0
2009-01-13 18:24:00,3.14974,3.15014,3.14469,3.14929,10750000.0
2009-01-13 18:25:00,3.14722,3.14978,3.14722,3.14841,8250000.0
2009-01-13 18:26:00,3.1476,3.15014,3.14368,3.14924,5250000.0
2009-01-13 18:27:00,3.1465,3.15017,3.14401,3.14926,6750000.0
2009-01-13 18:28:00,3.14712,3.1487,3.14227,3.14679,6630000.0
2009-01-13 18:29:00,3.14618,3.14879,3.14544,3.14722,5500000.0
2009-01-13 18:30:00,3.14872,3.15126,3.14413,3.1501,17510000.0
2009-01-13 18:31:00,3.15099,3.15099,3.14619,3.14807,12250000.0
2009-01-13 18:32:00,3.14681,3.148,3.14172,3.14721,9500000.0
2009-01-13 18:33:00,3.14703,3.14703,3.144,3.144,8750000.0
2009-01-13 18:34:00,3.14627,3.14627,3.14145,3.14319,10750000.0
2009-01-13 18:35:00,3.14789,3.14789,3.14225,3.14594,6750000.0
2009-01-13 18:36:00,3.14541,3.14597,3.14151,3.14545,9250000.0
2009-01-13 18:37:00,3.14428,3.14546,3.13934,3.14298,7250000.0
2009-01-13 18:38:00,3.14224,3.14619,3.14059,3.14497,13010000.0
2009-01-13 18:39:00,3.14117,3.14559,3.14117,3.14402,10250000.0
2009-01-13 18:40:00,3.14525,3.14603,3.13972,3.1455,8130000.0
2009-01-13 18:41:00,3.14762,3.14774,3.14128,3.14186,7250000.0
2009-01-13 18:42:00,3.1445,3.14623,3.14212,3.14623,7750000.0
2009-01-13 18:43:00,3.14532,3.14646,3.14144,3.14529,10500000.0
2009-01-13 18:44:00,3.14469,3.14505,3.14224,3.145,12750000.0
2009-01-13 18:45:00,3.14295,3.14597,3.14155,3.14476,9250000.0
2009-01-13 18:46:00,3.14487,3.14646,3.13955,3.14372,9250000.0
2009-01-13 18:47:00,3.14321,3.14492,3.1382,3.14492,9000000.0
2009-01-13 18:48:00,3.144,3.14619,3.14301,3.14482,8750000.0
2009-01-13 18:49:00,3.14579,3.14887,3.14503,3.14832,7750000.0
2009-01-13 18:50:00,3.14746,3.14746,3.14465,3.14679,9250000.0
2009-01-13 18:51:00,3.14666,3.14701,3.14229,3.1424,13130000.0
2009-01-13 18:52:00,3.14662,3.14725,3.14086,3.14397,8000000.0
2009-01-13 18:53:00,3.14613,3.14764,3.14508,3.14741,12500000.0
2009-01-13 18:54:00,3.14721,3.14721,3.14296,3.14375,14500000.0
2009-01-13 18:55:00,3.14306,3.146,3.14066,3.14469,6750000.0
2009-01-13 18:56:00,3.14592,3.14675,3.14234,3.14424,11500000.0
2009-01-13 18:57:00,3.14553,3.14637,3.14031,3.14431,10000000.0
2009-01-13 18:58:00,3.14378,3.14804,3.14288,3.14742,11500000.0
2009-01-13 18:59:00,3.1454,3.14763,3.14422,3.14599,8500000.0
2009-01-13 19:00:00,3.14553,3.14653,3.14023,3.14653,12500000.0
2009-01-13 19:01:00,3.1472,3.14785,3.14557,3.14785,6750000.0
2009-01-13 19:02:00,3.14825,3.14825,3.14068,3.14653,10500000.0
2009-01-13 19:03:00,3.14613,3.14881,3.14587,3.148,7130000.0
2009-01-13 19:04:00,3.1491,3.14914,3.14576,3.14742,5130000.0
2009-01-13 19:05:00,3.14772,3.14911,3.14513,3.14911,7630000.0
2009-01-13 19:06:00,3.14399,3.15025,3.14399,3.14974,11750000.0
2009-01-13 19:07:00,3.14821,3.15054,3.1446,3.14553,8000000.0
2009-01-13 19:08:00,3.14846,3.15125,3.14708,3.14983,11250000.0
2009-01-13 19:09:00,3.15125,3.15195,3.14999,3.15137,6250000.0
2009-01-13 19:10:00,3.15286,3.15341,3.14962,3.15267,5250000.0
2009-01-13 19:11:00,3.15339,3.15339,3.14852,3.1513,11380000.0
2009-01-13 19:12:00,3.15282,3.15306,3.15053,3.15208,7000000.0
2009-01-13 19:13:00,3.15386,3.15386,3.1509,3.1521,5880000.0
2009-01-13 19:14:00,3.15167,3.15414,3.14976,3.14976,7750000.0
2009-01-13 19:15:00,3.14825,3.15247,3.14645,3.1512,14130000.0
2009-01-13 19:16:00,3.15295,3.15295,3.14822,3.14955,18500000.0
2009-01-13 19:17:00,3.14956,3.15143,3.1487,3.15134,10000000.0
2009-01-13 19:18:00,3.14721,3.15172,3.14721,3.14774,15750000.0
2009-01-13 19:19:00,3.15087,3.15087,3.14588,3.14588,8630000.0
2009-01-13 19:20:00,3.15065,3.15124,3.14664,3.14708,9630000.0
2009-01-13 19:21:00,3.15102,3.15102,3.14205,3.14643,8750000.0
2009-01-13 19:22:00,3.14835,3.14899,3.14532,3.14886,8000000.0
2009-01-13 19:23:00,3.14807,3.14907,3.14497,3.14905,12250000.0
2009-01-13 19:24:00,3.14928,3.1494,3.1439,3.1484,5250000.0
2009-01-13 19:25:00,3.14642,3.14867,3.14181,3.14857,9750000.0
2009-01-13 19:26:00,3.14522,3.14856,3.14522,3.14799,7130000.0
2009-01-13 19:27:00,3.14462,3.14847,3.14462,3.14691,6000000.0
2009-01-13 19:28:00,3.14713,3.14811,3.14274,3.14595,7750000.0
2009-01-13 19:29:00,3.14783,3.14786,3.14429,3.14718,15760000.0
2009-01-13 19:30:00,3.14495,3.14799,3.14327,3.14799,5500000.0
2009-01-13 19:31:00,3.14563,3.14844,3.14387,3.14671,10880000.0
2009-01-13 19:32:00,3.14873,3.14873,3.14342,3.14658,7250000.0
2009-01-13 19:33:00,3.14623,3.1469,3.14065,3.14614,10250000.0
2009-01-13 19:34:00,3.14391,3.1465,3.14351,3.14566,14010000.0
2009-01-13 19:35:00,3.14516,3.14557,3.14143,3.14447,7250000.0
2009-01-13 19:36:00,3.1425,3.14584,3.14236,3.14584,5500000.0
2009-01-13 19:37:00,3.14427,3.14713,3.14091,3.14713,10880000.0
2009-01-13 19:38:00,3.14728,3.14731,3.14428,3.14499,7000000.0
2009-01-13 19:39:00,3.14513,3.14644,3.14215,3.14531,5250000.0
2009-01-13 19:40:00,3.14467,3.14484,3.14223,3.14484,7000000.0
2009-01-13 19:41:00,3.14275,3.14496,3.1412,3.1412,6250000.0
2009-01-13 19:42:00,3.14213,3.14548,3.14198,3.14548,7500000.0
2009-01-13 19:43:00,3.14285,3.14473,3.14285,3.14356,8750000.0
2009-01-13 19:44:00,3.14458,3.14458,3.13854,3.14224,8750000.0
2009-01-13 19:45:00,3.14102,3.14517,3.14049,3.14253,10250000.0
2009-01-13 19:46:00,3.14331,3.14331,3.14122,3.14239,6000000.0
2009-01-13 19:47:00,3.13894,3.1427,3.13894,3.14169,7750000.0
2009-01-13 19:48:00,3.14195,3.14292,3.13972,3.13979,8250000.0
2009-01-13 19:49:00,3.13925,3.14272,3.13925,3.13959,5750000.0
2009-01-13 19:50:00,3.14207,3.14273,3.13719,3.14238,10750000.0
2009-01-13 19:51:00,3.14048,3.14152,3.13739,3.14152,7130000.0
2009-01-13 19:52:00,3.13933,3.14212,3.13581,3.13888,7880000.0
2009-01-13 19:53:00,3.14197,3.14197,3.13571,3.13911,8880000.0
2009-01-13 19:54:00,3.14031,3.14218,3.13725,3.14167,10260000.0
2009-01-13 19:55:00,3.14102,3.14264,3.13813,3.14264,12250000.0
2009-01-13 19:56:00,3.13973,3.14213,3.13654,3.14213,11000000.0
2009-01-13 19:57:00,3.14298,3.14301,3.13738,3.13776,16750000.0
2009-01-13 19:58:00,3.14014,3.14062,3.13676,3.13818,11130000.0
2009-01-13 19:59:00,3.13914,3.14021,3.13791,3.14021,8250000.0
2009-01-13 20:00:00,3.14144,3.14154,3.13887,3.14097,8750000.0
2009-01-13 20:01:00,3.13767,3.14055,3.13721,3.13721,10000000.0
2009-01-13 20:02:00,3.13852,3.14143,3.13823,3.14035,10250000.0
2009-01-13 20:03:00,3.14042,3.14102,3.13843,3.14011,8750000.0
2009-01-13 20:04:00,3.13962,3.14036,3.13866,3.1395,8130000.0
2009-01-13 20:05:00,3.13968,3.13968,3.13493,3.13783,9500000.0
2009-01-13 20:06:00,3.13436,3.13701,3.13189,3.136,8380000.0
2009-01-13 20:07:00,3.13678,3.1387,3.13445,3.1387,11750000.0
2009-01-13 20:08:00,3.13588,3.13816,3.13523,3.13523,12250000.0
2009-01-13 20:09:00,3.13664,3.14046,3.13564,3.14003,12250000.0
2009-01-13 20:10:00,3.13972,3.14063,3.13784,3.13871,6750000.0
2009-01-13 20:11:00,3.13719,3.13951,3.1364,3.13938,12500000.0
2009-01-13 20:12:00,3.14147,3.14147,3.13717,3.13794,8500000.0
2009-01-13 20:13:00,3.1375,3.1396,3.13364,3.13868,6000000.0
2009-01-13 20:14:00,3.13568,3.13994,3.13568,3.13755,13500000.0
2009-01-13 20:15:00,3.13715,3.14046,3.13615,3.13798,8000000.0
2009-01-13 20:16:00,3.13668,3.14155,3.13668,3.13892,7750000.0
2009-01-13 20:17:00,3.13467,3.14017,3.13409,3.13409,6880000.0
2009-01-13 20:18:00,3.14144,3.14144,3.13814,3.14058,7250000.0
2009-01-13 20:19:00,3.14129,3.14285,3.13671,3.1399,7630000.0
2009-01-13 20:20:00,3.13861,3.14305,3.13861,3.14209,12000000.0
2009-01-13 20:21:00,3.14257,3.1442,3.14021,3.14271,13630000.0
2009-01-13 20:22:00,3.14256,3.14388,3.14204,3.14245,6750000.0
2009-01-13 20:23:00,3.14191,3.14574,3.13987,3.13987,7750000.0
2009-01-13 20:24:00,3.14532,3.14583,3.14269,3.1432,16000000.0
2009-01-13 20:25:00,3.14274,3.14476,3.14192,3.14221,13130000.0
2009-01-13 20:26:00,3.1438,3.14521,3.13873,3.13946,10000000.0
2009-01-13 20:27:00,3.14292,3.14581,3.14099,3.14332,7000000.0
2009-01-13 20:28:00,3.14416,3.14597,3.1431,3.14597,8500000.0
2009-01-13 20:29:00,3.14527,3.14706,3.14302,3.14631,9000000.0
2009-01-13 20:30:00,3.14473,3.14712,3.14168,3.14687,10250000.0
2009-01-13 20:31:00,3.145,3.14641,3.14253,3.14504,13130000.0
2009-01-13 20:32:00,3.14684,3.14684,3.14268,3.14366,8390000.0
2009-01-13 20:33:00,3.1442,3.14501,3.13943,3.13998,8750000.0
2009-01-13 20:34:00,3.14085,3.14578,3.14085,3.14562,8750000.0
2009-01-13 20:35:00,3.14386,3.14996,3.14386,3.14996,7000000.0
2009-01-13 20:36:00,3.1474,3.14922,3.14714,3.14807,6750000.0
2009-01-13 20:37:00,3.14531,3.14775,3.14339,3.14751,12010000.0
2009-01-13 20:38:00,3.14831,3.14922,3.14646,3.14739,10630000.0
2009-01-13 20:39:00,3.14822,3.14883,3.14516,3.14516,5130000.0
2009-01-13 20:40:00,3.14446,3.14808,3.14241,3.1478,14130000.0
2009-01-13 20:41:00,3.14507,3.14978,3.14433,3.14813,16250000.0
2009-01-13 20:42:00,3.14876,3.14992,3.14523,3.14977,10500000.0
2009-01-13 20:43:00,3.14911,3.1498,3.14528,3.14796,5500000.0
2009-01-13 20:44:00,3.1482,3.14895,3.1407,3.14895,12250000.0
2009-01-13 20:45:00,3.14747,3.14866,3.14687,3.14755,7010000.0
2009-01-13 20:46:00,3.14762,3.1502,3.14658,3.14688,8000000.0
2009-01-13 20:47:00,3.14649,3.14876,3.14471,3.14867,7750000.0
2009-01-13 20:48:00,3.14755,3.151,3.14673,3.151,5500000.0
2009-01-13 20:49:00,3.14918,3.15081,3.14506,3.14762,7500000.0
2009-01-13 20:50:00,3.14847,3.15035,3.14634,3.14766,12380000.0
2009-01-13 20:51:00,3.14528,3.15113,3.14528,3.14842,7500000.0
2009-01-13 20:52:00,3.15,3.15326,3.14716,3.15074,12500000.0
2009-01-13 20:53:00,3.15259,3.15274,3.14916,3.15274,7880000.0
2009-01-13 20:54:00,3.1515,3.15328,3.15016,3.15033,9250000.0
2009-01-13 20:55:00,3.15119,3.15259,3.14842,3.15078,9500000.0
2009-01-13 20:56:00,3.14809,3.15266,3.14809,3.15081,7750000.0
2009-01-13 20:57:00,3.15351,3.15598,3.15191,3.15472,10250000.0
2009-01-13 20:58:00,3.15697,3.15725,3.15177,3.15231,14630000.0
2009-01-13 20:59:00,3.15519,3.1566,3.14864,3.15575,10880000.0
2009-01-13 21:00:00,3.15795,3.15959,3.1526,3.1562,9500000.0
2009-01-13 21:01:00,3.15912,3.1598,3.15624,3.1598,6000000.0
2009-01-13 21:02:00,3.15658,3.16023,3.15519,3.15519,14130000.0
2009-01-13 21:03:00,3.16016,3.16169,3.15936,3.16169,7500000.0
2009-01-13 21:04:00,3.15988,3.16286,3.15965,3.16171,6250000.0
2009-01-13 21:05:00,3.15868,3.16047,3.15605,3.1578,8250000.0
2009-01-13 21:06:00,3.15661,3.15925,3.15592,3.15592,5250000.0
2009-01-13 21:07:00,3.15857,3.1601,3.15599,3.15677,8000000.0
2009-01-13 21:08:00,3.15529,3.1579,3.15395,3.15712,12500000.0
2009-01-13 21:09:00,3.15773,3.15809,3.15379,3.15626,11250000.0
2009-01-13 21:10:00,3.15386,3.1579,3.15386,3.15549,9500000.0
2009-01-13 21:11:00,3.1555,3.15754,3.15488,3.15754,5750000.0
2009-01-13 21:12:00,3.15619,3.15718,3.15351,3.15351,5500000.0
2009-01-13 21:13:00,3.15696,3.15805,3.15377,3.15777,10750000.0
2009-01-13 21:14:00,3.1581,3.16069,3.15539,3.15539,8500000.0
2009-01-13 21:15:00,3.15994,3.16096,3.15621,3.15632,7500000.0
2009-01-13 21:16:00,3.1576,3.16022,3.15374,3.15374,8000000.0
2009-01-13 21:17:00,3.15632,3.15885,3.15419,3.15716,7750000.0
2009-01-13 21:18:00,3.15668,3.15707,3.15347,3.15465,9250000.0
2009-01-13 21:19:00,3.15705,3.1577,3.15447,3.15671,5500000.0
2009-01-13 21:20:00,3.15512,3.15747,3.15315,3.15668,8130000.0
2009-01-13 21:21:00,3.15637,3.15772,3.1539,3.1539,10630000.0
2009-01-13 21:22:00,3.15155,3.15717,3.15155,3.15241,10500000.0
2009-01-13 21:23:00,3.15462,3.15651,3.15441,3.15441,5750000.0
2009-01-13 21:24:00,3.15714,3.15714,3.15239,3.1532,9250000.0
2009-01-13 21:25:00,3.15502,3.15585,3.15135,3.15341,9000000.0
2009-01-13 21:26:00,3.15415,3.15458,3.15179,3.15399,9250000.0
2009-01-13 21:27:00,3.15297,3.1551,3.14965,3.14965,7250000.0
2009-01-13 21:28:00,3.15096,3.15484,3.15096,3.15167,7010000.0
2009-01-13 21:29:00,3.15163,3.15317,3.14871,3.15317,6250000.0
2009-01-13 21:30:00,3.15352,3.15355,3.14694,3.1525,12500000.0
2009-01-13 21:31:00,3.15102,3.15319,3.15005,3.15005,10750000.0
2009-01-13 21:32:00,3.14956,3.15331,3.14956,3.15261,7750000.0
2009-01-13 21:33:00,3.15086,3.15304,3.1494,3.15181,7500000.0
2009-01-13 21:34:00,3.15074,3.15161,3.14826,3.15072,7500000.0
2009-01-13 21:35:00,3.14432,3.1516,3.14432,3.15148,9880000.0
2009-01-13 21:36:00,3.14917,3.15153,3.14912,3.15125,6250000.0
2009-01-13 21:37:00,3.15162,3.15224,3.14724,3.15224,9250000.0
2009-01-13 21:38:00,3.14945,3.1511,3.14831,3.14831,7750000.0
2009-01-13 21:39:00,3.15157,3.15157,3.14486,3.14769,8500000.0
2009-01-13 21:40:00,3.14886,3.14996,3.14681,3.1499,7500000.0
2009-01-13 21:41:00,3.14937,3.1498,3.14394,3.14394,8500000.0
2009-01-13 21:42:00,3.14798,3.15012,3.14798,3.15012,8890000.0
2009-01-13 21:43:00,3.14992,3.15142,3.14905,3.15033,10250000.0
2009-01-13 21:44:00,3.1507,3.1507,3.14453,3.14907,5500000.0
2009-01-13 21:45:00,3.14821,3.14957,3.1469,3.1469,9250000.0
2009-01-13 21:46:00,3.14706,3.14866,3.14492,3.14604,11250000.0
2009-01-13 21:47:00,3.14799,3.14811,3.14402,3.14701,7500000.0
2009-01-13 21:48:00,3.14266,3.14556,3.13897,3.13929,9380000.0
2009-01-13 21:49:00,3.14084,3.14439,3.13479,3.13479,8000000.0
2009-01-13 21:50:00,3.13948,3.14571,3.1361,3.13971,8250000.0
2009-01-13 21:51:00,3.13669,3.14518,3.13669,3.14113,5250000.0
2009-01-13 21:52:00,3.14138,3.14558,3.13679,3.13918,7750000.0
2009-01-13 21:53:00,3.14185,3.14562,3.13914,3.13914,6250000.0
2009-01-13 21:54:00,3.14394,3.14708,3.14015,3.141,6750000.0
2009-01-13 21:55:00,3.1422,3.14865,3.13843,3.14169,9250000.0
2009-01-13 21:56:00,3.14462,3.14728,3.1386,3.1386,5250000.0
2009-01-13 21:57:00,3.14142,3.14808,3.13948,3.13948,10250000.0
2009-01-13 21:58:00,3.14395,3.14733,3.14109,3.14109,13000000.0
2009-01-13 21:59:00,3.13996,3.14984,3.13996,3.14103,10500000.0
2009-01-13 22:00:00,3.14431,3.15237,3.14068,3.14286,19000000.0
2009-01-13 22:01:00,3.1415,3.14862,3.1415,3.1453,9750000.0
2009-01-13 22:02:00,3.1434,3.15042,3.1434,3.14609,7630000.0
2009-01-13 22:03:00,3.14615,3.14615,3.14309,3.14398,10500000.0
2009-01-13 22:04:00,3.14498,3.14645,3.14181,3.14434,17000000.0
2009-01-13 22:05:00,3.14487,3.14755,3.14353,3.14551,5750000.0
2009-01-13 22:06:00,3.14659,3.14827,3.14481,3.14481,5500000.0
2009-01-13 22:07:00,3.14711,3.14822,3.14608,3.14822,10750000.0
2009-01-13 22:08:00,3.14896,3.14896,3.14317,3.14497,20760000.0
2009-01-13 22:09:00,3.14506,3.14798,3.14066,3.1454,7380000.0
2009-01-13 22:10:00,3.1418,3.14685,3.1418,3.14685,16000000.0
2009-01-13 22:11:00,3.14664,3.1477,3.14237,3.1475,16000000.0
2009-01-13 22:12:00,3.14718,3.14755,3.14286,3.14286,13750000.0
2009-01-13 22:13:00,3.14311,3.14592,3.1397,3.14592,14750000.0
2009-01-13 22:14:00,3.14474,3.14643,3.143,3.14554,9750000.0
2009-01-13 22:15:00,3.1457,3.1477,3.14375,3.14681,7750000.0
2009-01-13 22:16:00,3.14536,3.14744,3.14027,3.14744,12380000.0
2009-01-13 22:17:00,3.14561,3.14734,3.1454,3.14685,7000000.0
2009-01-13 22:18:00,3.14506,3.14597,3.1426,3.1426,7750000.0
2009-01-13 22:19:00,3.14105,3.14688,3.14105,3.14325,8250000.0
2009-01-13 22:20:00,3.14434,3.14592,3.14385,3.14385,7250000.0
2009-01-13 22:21:00,3.14278,3.14706,3.141,3.14594,7000000.0
2009-01-13 22:22:00,3.14063,3.14556,3.14063,3.14513,6500000.0
2009-01-13 22:23:00,3.14576,3.14854,3.14219,3.14637,11000000.0
2009-01-13 22:24:00,3.14545,3.14553,3.14088,3.14246,6250000.0
2009-01-13 22:25:00,3.14487,3.14487,3.13945,3.14241,5250000.0
2009-01-13 22:26:00,3.14414,3.14538,3.14199,3.14395,9380000.0
2009-01-13 22:27:00,3.14503,3.14594,3.14191,3.1442,10500000.0
2009-01-13 22:28:00,3.14517,3.14517,3.13963,3.14441,12500000.0
2009-01-13 22:29:00,3.1438,3.1443,3.14094,3.14126,14750000.0
2009-01-13 22:30:00,3.14114,3.14344,3.13878,3.13878,8630000.0
2009-01-13 22:31:00,3.14137,3.14343,3.14118,3.14343,5250000.0
2009-01-13 22:32:00,3.14172,3.14363,3.1397,3.14266,13000000.0
2009-01-13 22:33:00,3.14264,3.1432,3.13759,3.14206,16750000.0
2009-01-13 22:34:00,3.1407,3.14233,3.13566,3.13973,7250000.0
2009-01-13 22:35:00,3.13955,3.14101,3.1354,3.1406,8250000.0
2009-01-13 22:36:00,3.1382,3.14132,3.13447,3.13881,14500000.0
2009-01-13 22:37:00,3.13999,3.14173,3.13789,3.13895,6000000.0
2009-01-13 22:38:00,3.13652,3.13872,3.13371,3.13844,7000000.0
2009-01-13 22:39:00,3.13739,3.13984,3.13309,3.13819,10750000.0
2009-01-13 22:40:00,3.13683,3.13851,3.13551,3.1379,8250000.0
2009-01-13 22:41:00,3.13186,3.13746,3.13186,3.13608,7500000.0
2009-01-13 22:42:00,3.13667,3.13751,3.13143,3.13467,6750000.0
2009-01-13 22:43:00,3.1376,3.1376,3.13495,3.13495,11250000.0
2009-01-13 22:44:00,3.13331,3.13707,3.1328,3.13595,9500000.0
2009-01-13 22:45:00,3.13506,3.13619,3.13363,3.13417,7750000.0
2009-01-13 22:46:00,3.13374,3.13695,3.13213,3.13535,13250000.0
2009-01-13 22:47:00,3.13478,3.13852,3.13477,3.1348,8750000.0
2009-01-13 22:48:00,3.13756,3.13803,3.13096,3.13755,7500000.0
2009-01-13 22:49:00,3.13804,3.13808,3.13222,3.13635,8250000.0
2009-01-13 22:50:00,3.13483,3.13667,3.13379,3.13601,11750000.0
2009-01-13 22:51:00,3.13744,3.13744,3.13527,3.13585,6000000.0
2009-01-13 22:52:00,3.13538,3.13789,3.13385,3.13706,7760000.0
2009-01-13 22:53:00,3.13696,3.13742,3.13311,3.13311,8750000.0
2009-01-13 22:54:00,3.13666,3.13666,3.13228,3.13228,7880000.0
2009-01-13 22:55:00,3.13479,3.13696,3.13179,3.13685,6500000.0
2009-01-13 22:56:00,3.1402,3.14372,3.13751,3.13751,5750000.0
2009-01-13 22:57:00,3.13947,3.14004,3.1346,3.13759,14630000.0
2009-01-13 22:58:00,3.13749,3.14006,3.13686,3.13747,9000000.0
2009-01-13 22:59:00,3.14038,3.14101,3.13704,3.13967,11380000.0
2009-01-13 23:00:00,3.13803,3.13936,3.13467,3.139,6000000.0
2009-01-13 23:01:00,3.13694,3.13717,3.13116,3.13369,7250000.0
2009-01-13 23:02:00,3.1315,3.13529,3.13115,3.13115,9750000.0
2009-01-13 23:03:00,3.13283,3.13513,3.13101,3.13262,9250000.0
2009-01-13 23:04:00,3.13397,3.13397,3.13123,3.13255,7500000.0
2009-01-13 23:05:00,3.13153,3.13427,3.12887,3.13427,7750000.0
2009-01-13 23:06:00,3.13319,3.13422,3.12936,3.13195,9750000.0
2009-01-13 23:07:00,3.13358,3.13398,3.13028,3.13231,8130000.0
2009-01-13 23:08:00,3.132,3.13372,3.1291,3.13001,9130000.0
2009-01-13 23:09:00,3.13251,3.13397,3.12988,3.13228,10130000.0
2009-01-13 23:10:00,3.13151,3.13367,3.13047,3.13357,12000000.0
2009-01-13 23:11:00,3.1343,3.1343,3.13117,3.13175,9000000.0
2009-01-13 23:12:00,3.13158,3.13413,3.13158,3.13227,9260000.0
2009-01-13 23:13:00,3.13235,3.13267,3.12969,3.1303,9380000.0
2009-01-13 23:14:00,3.13291,3.13304,3.12998,3.1328,5750000.0
2009-01-13 23:15:00,3.13262,3.13278,3.13069,3.13263,7000000.0
2009-01-13 23:16:00,3.13169,3.13256,3.12938,3.13095,6000000.0
2009-01-13 23:17:00,3.13087,3.13292,3.1302,3.13292,8750000.0
2009-01-13 23:18:00,3.13104,3.13209,3.12954,3.13209,6250000.0
2009-01-13 23:19:00,3.12968,3.13251,3.12589,3.13251,9750000.0
2009-01-13 23:20:00,3.13107,3.13285,3.13046,3.13087,7500000.0
2009-01-13 23:21:00,3.13307,3.13307,3.12734,3.13268,9250000.0
2009-01-13 23:22:00,3.13263,3.13302,3.12946,3.13268,6750000.0
2009-01-13 23:23:00,3.13327,3.13539,3.12821,3.13442,12000000.0
2009-01-13 23:24:00,3.13145,3.13362,3.13105,3.13308,6500000.0
2009-01-13 23:25:00,3.13368,3.13368,3.13078,3.13078,8250000.0
2009-01-13 23:26:00,3.13087,3.1328,3.12905,3.13254,6500000.0
2009-01-13 23:27:00,3.13287,3.13326,3.13066,3.13261,10000000.0
2009-01-13 23:28:00,3.12963,3.13273,3.12796,3.13217,10130000.0
2009-01-13 23:29:00,3.1263,3.13244,3.1263,3.13244,5250000.0
2009-01-13 23:30:00,3.12777,3.13333,3.12777,3.12984,8500000.0
2009-01-13 23:31:00,3.12923,3.13242,3.12923,3.13159,5250000.0
2009-01-13 23:32:00,3.13247,3.13247,3.12791,3.12791,11500000.0
2009-01-13 23:33:00,3.13123,3.13207,3.12957,3.13041,6750000.0
2009-01-13 23:34:00,3.12795,3.12981,3.12795,3.12813,5250000.0
2009-01-13 23:35:00,3.12966,3.13027,3.12574,3.12574,9000000.0
2009-01-13 23:36:00,3.12824,3.12991,3.12824,3.12915,12250000.0
2009-01-13 23:37:00,3.12768,3.132,3.12768,3.12851,11000000.0
2009-01-13 23:38:00,3.13005,3.13189,3.1298,3.13155,9130000.0
2009-01-13 23:39:00,3.12989,3.13273,3.12821,3.13101,8630000.0
2009-01-13 23:40:00,3.13334,3.13334,3.12773,3.13166,7000000.0
2009-01-13 23:41:00,3.13321,3.13348,3.13159,3.13159,9500000.0
2009-01-13 23:42:00,3.13143,3.13455,3.12977,3.13455,8510000.0
2009-01-13 23:43:00,3.13074,3.13352,3.13074,3.13327,5250000.0
2009-01-13 23:44:00,3.12901,3.1333,3.12901,3.13326,12000000.0
2009-01-13 23:45:00,3.13247,3.13293,3.12603,3.13293,8750000.0
2009-01-13 23:46:00,3.13003,3.13325,3.12825,3.13177,9000000.0
2009-01-13 23:47:00,3.13104,3.13308,3.1263,3.13308,6500000.0
2009-01-13 23:48:00,3.13059,3.13149,3.12637,3.12637,9250000.0
2009-01-13 23:49:00,3.13234,3.13234,3.12877,3.13203,8750000.0
2009-01-13 23:50:00,3.1309,3.13211,3.13066,3.13211,6750000.0
2009-01-13 23:51:00,3.13114,3.13191,3.1307,3.1307,16250000.0
2009-01-13 23:52:00,3.13293,3.13298,3.12832,3.13097,6250000.0
2009-01-13 23:53:00,3.13191,3.13191,3.12651,3.13005,5750000.0
2009-01-13 23:54:00,3.13155,3.13174,3.13118,3.13155,6630000.0
2009-01-13 23:55:00,3.12992,3.13246,3.12847,3.13129,9500000.0
2009-01-13 23:56:00,3.13213,3.13225,3.13058,3.13215,6500000.0
2009-01-13 23:57:00,3.13082,3.13214,3.12658,3.13032,6000000.0
2009-01-13 23:58:00,3.13326,3.13326,3.12825,3.13067,10750000.0
2009-01-13 23:59:00,3.13332,3.13439,3.13033,3.1333,5750000.0
2009-01-14 00:00:00,3.13203,3.1413,3.13203,3.1413,6750000.0
2009-01-14 00:01:00,3.14016,3.14016,3.13615,3.13889,9750000.0
2009-01-14 00:02:00,3.13648,3.14,3.13419,3.13946,9250000.0
2009-01-14 00:03:00,3.13648,3.13828,3.13597,3.13658,5250000.0
2009-01-14 00:04:00,3.13969,3.13969,3.13446,3.13695,8380000.0
2009-01-14 00:05:00,3.14071,3.14071,3.13484,3.13694,12250000.0
2009-01-14 00:06:00,3.14193,3.14248,3.13874,3.14002,7000000.0
2009-01-14 00:07:00,3.14034,3.14161,3.13656,3.14109,8750000.0
2009-01-14 00:08:00,3.14149,3.14225,3.13988,3.14176,6000000.0
2009-01-14 00:09:00,3.14032,3.14252,3.14026,3.14194,8500000.0
2009-01-14 00:10:00,3.13981,3.14172,3.13981,3.14048,11250000.0
2009-01-14 00:11:00,3.14065,3.14193,3.13722,3.14174,8500000.0
2009-01-14 00:12:00,3.14027,3.14129,3.1391,3.14109,9500000.0
2009-01-14 00:13:00,3.14038,3.14184,3.13723,3.14099,7500000.0
2009-01-14 00:14:00,3.14154,3.14242,3.13945,3.14126,12000000.0
2009-01-14 00:15:00,3.14028,3.14145,3.13979,3.14127,12250000.0
2009-01-14 00:16:00,3.13783,3.14108,3.13783,3.14031,8630000.0
2009-01-14 00:17:00,3.14221,3.14221,3.13944,3.14092,9250000.0
2009-01-14 00:18:00,3.13961,3.14007,3.13647,3.13954,10130000.0
2009-01-14 00:19:00,3.14029,3.14102,3.13796,3.13966,5750000.0
2009-01-14 00:20:00,3.13997,3.14178,3.13765,3.13978,8630000.0
2009-01-14 00:21:00,3.13447,3.14283,3.13447,3.1427,5500000.0
2009-01-14 00:22:00,3.1418,3.14194,3.13822,3.14135,10750000.0
2009-01-14 00:23:00,3.13922,3.14259,3.13861,3.14157,8750000.0
2009-01-14 00:24:00,3.14027,3.14157,3.13818,3.13818,5250000.0
2009-01-14 00:25:00,3.14031,3.142,3.13777,3.1383,9250000.0
2009-01-14 00:26:00,3.13976,3.14232,3.13919,3.14027,6250000.0
2009-01-14 00:27:00,3.14081,3.1415,3.13653,3.14042,7000000.0
2009-01-14 00:28:00,3.14132,3.14341,3.13842,3.14341,10750000.0
2009-01-14 00:29:00,3.14339,3.14344,3.13992,3.14033,8000000.0
2009-01-14 00:30:00,3.14097,3.14292,3.13777,3.14292,7750000.0
2009-01-14 00:31:00,3.13981,3.14316,3.13923,3.14088,8250000.0
2009-01-14 00:32:00,3.14097,3.14329,3.1392,3.13951,6250000.0
2009-01-14 00:33:00,3.14176,3.14191,3.13699,3.13699,9130000.0
2009-01-14 00:34:00,3.14141,3.14247,3.13903,3.14095,5250000.0
2009-01-14 00:35:00,3.14336,3.14391,3.14034,3.14082,9630000.0
2009-01-14 00:36:00,3.14049,3.14324,3.14027,3.14324,6250000.0
2009-01-14 00:37:00,3.14237,3.14377,3.13951,3.13951,5500000.0
2009-01-14 00:38:00,3.14263,3.14405,3.13968,3.14035,10500000.0
2009-01-14 00:39:00,3.14284,3.14423,3.13991,3.14387,9750000.0
2009-01-14 00:40:00,3.14465,3.14465,3.14236,3.14236,5500000.0
2009-01-14 00:41:00,3.1436,3.14376,3.14021,3.14069,10750000.0
2009-01-14 00:42:00,3.14004,3.14342,3.1393,3.14118,9000000.0
2009-01-14 00:43:00,3.14223,3.14352,3.13962,3.14352,6630000.0
2009-01-14 00:44:00,3.1429,3.14365,3.13823,3.1427,9750000.0
2009-01-14 00:46:00,3.14276,3.14304,3.13962,3.14185,6500000.0
2009-01-14 00:47:00,3.14212,3.14342,3.13988,3.13988,6250000.0
2009-01-14 00:48:00,3.14411,3.14411,3.1408,3.14347,10250000.0
2009-01-14 00:49:00,3.1435,3.1435,3.14046,3.14311,10380000.0
2009-01-14 00:50:00,3.14437,3.14437,3.14194,3.14271,8000000.0
2009-01-14 00:51:00,3.14159,3.14446,3.14127,3.14127,9250000.0
2009-01-14 00:52:00,3.14302,3.14346,3.14041,3.14346,5500000.0
2009-01-14 00:53:00,3.13978,3.14261,3.13639,3.13949,7750000.0
2009-01-14 00:54:00,3.141,3.14308,3.14089,3.14208,7880000.0
2009-01-14 00:55:00,3.13957,3.14266,3.13913,3.14104,7500000.0
2009-01-14 00:56:00,3.14162,3.14204,3.13714,3.14007,8880000.0
2009-01-14 00:58:00,3.14009,3.1404,3.13433,3.13991,10500000.0
2009-01-14 00:59:00,3.13572,3.13976,3.13572,3.13976,7750000.0
2009-01-14 01:00:00,3.13242,3.13662,3.13242,3.13602,11630000.0
2009-01-14 01:01:00,3.14052,3.14052,3.13668,3.13668,5500000.0
2009-01-14 01:02:00,3.13944,3.13949,3.13431,3.13744,10750000.0
2009-01-14 01:03:00,3.13612,3.14031,3.1354,3.13736,6750000.0
2009-01-14 01:04:00,3.14017,3.14096,3.13436,3.14096,6000000.0
2009-01-14 01:05:00,3.13828,3.14202,3.13828,3.14152,13380000.0
2009-01-14 01:07:00,3.1352,3.14037,3.1352,3.14037,6750000.0
2009-01-14 01:08:00,3.13837,3.1409,3.13682,3.13883,9000000.0
2009-01-14 01:10:00,3.13687,3.14177,3.13554,3.14177,11000000.0
2009-01-14 01:11:00,3.1387,3.14149,3.13837,3.14115,8500000.0
2009-01-14 01:12:00,3.1413,3.1413,3.13662,3.13662,8630000.0
2009-01-14 01:13:00,3.14169,3.14169,3.13609,3.13796,10750000.0
2009-01-14 01:14:00,3.13911,3.14173,3.13877,3.13877,12250000.0
2009-01-14 01:15:00,3.13791,3.14174,3.13691,3.13941,6500000.0
2009-01-14 01:16:00,3.14013,3.14079,3.13756,3.13756,7500000.0
2009-01-14 01:17:00,3.14189,3.14189,3.13723,3.13723,5500000.0
2009-01-14 01:18:00,3.14001,3.14001,3.13807,3.13807,5250000.0
2009-01-14 01:19:00,3.13584,3.14142,3.13584,3.14142,8250000.0
2009-01-14 01:20:00,3.13811,3.13986,3.13729,3.13729,8500000.0
2009-01-14 01:21:00,3.13822,3.14024,3.13797,3.13797,4880000.0
2009-01-14 01:22:00,3.13878,3.13985,3.13557,3.13767,5250000.0
2009-01-14 01:23:00,3.14072,3.14072,3.13617,3.13758,10500000.0
2009-01-14 01:24:00,3.13621,3.13953,3.13601,3.13943,7000000.0
2009-01-14 01:25:00,3.13932,3.13932,3.13612,3.1391,15250000.0
2009-01-14 01:26:00,3.13566,3.13783,3.132,3.13783,6250000.0
2009-01-14 01:27:00,3.13965,3.14016,3.13442,3.1361,6250000.0
2009-01-14 01:28:00,3.13892,3.13892,3.13323,3.13512,20250000.0
2009-01-14 01:29:00,3.1379,3.13834,3.13323,3.13545,6000000.0
2009-01-14 01:30:00,3.13277,3.13857,3.13208,3.13857,9130000.0
2009-01-14 01:31:00,3.13608,3.14004,3.13603,3.13603,16750000.0
2009-01-14 01:32:00,3.13646,3.13955,3.13627,3.13654,6500000.0
2009-01-14 01:33:00,3.13532,3.13764,3.12877,3.13458,17000000.0
2009-01-14 01:34:00,3.13634,3.13685,3.13334,3.13334,6750000.0
2009-01-14 01:35:00,3.13433,3.13824,3.13411,3.13775,8500000.0
2009-01-14 01:36:00,3.13302,3.13697,3.13302,3.13446,7500000.0
2009-01-14 01:38:00,3.13743,3.13744,3.13587,3.13727,7500000.0
2009-01-14 01:39:00,3.13771,3.13854,3.13368,3.13854,9000000.0
2009-01-14 01:40:00,3.13318,3.13811,3.13318,3.13811,6630000.0
2009-01-14 01:41:00,3.13828,3.13993,3.13437,3.13993,9250000.0
2009-01-14 01:42:00,3.13865,3.14001,3.13646,3.13728,10250000.0
2009-01-14 01:43:00,3.14039,3.14039,3.13652,3.13652,5250000.0
2009-01-14 01:44:00,3.13734,3.13914,3.1355,3.1355,6750000.0
2009-01-14 01:45:00,3.1395,3.1395,3.13531,3.13576,6130000.0
2009-01-14 01:46:00,3.13393,3.13883,3.13393,3.13658,8500000.0
2009-01-14 01:47:00,3.13902,3.1392,3.13437,3.1392,6130000.0
2009-01-14 01:48:00,3.14009,3.14009,3.1361,3.13831,7250000.0
2009-01-14 01:49:00,3.13602,3.13849,3.13462,3.13832,10750000.0
2009-01-14 01:50:00,3.1374,3.13997,3.13583,3.13653,8250000.0
2009-01-14 01:51:00,3.13396,3.13813,3.13396,3.13813,8500000.0
2009-01-14 01:52:00,3.13836,3.13836,3.13254,3.13544,5880000.0
2009-01-14 01:53:00,3.13775,3.13941,3.13504,3.13566,9000000.0
2009-01-14 01:54:00,3.13588,3.13903,3.13498,3.13581,6250000.0
2009-01-14 01:55:00,3.13763,3.13763,3.13032,3.13354,7500000.0
2009-01-14 01:56:00,3.13481,3.13654,3.13141,3.13654,10500000.0
2009-01-14 01:57:00,3.12999,3.13555,3.12999,3.13267,9000000.0
2009-01-14 01:58:00,3.13498,3.13639,3.13342,3.13639,5250000.0
2009-01-14 02:01:00,3.13317,3.13433,3.12901,3.13399,5880000.0
2009-01-14 02:02:00,3.13087,3.13426,3.12807,3.13426,16000000.0
2009-01-14 02:03:00,3.13094,3.13422,3.12999,3.1324,6000000.0
2009-01-14 02:04:00,3.13164,3.13395,3.12816,3.12816,16250000.0
2009-01-14 02:05:00,3.13362,3.13362,3.12908,3.1329,5880000.0
2009-01-14 02:06:00,3.12931,3.13222,3.12886,3.1312,5880000.0
2009-01-14 02:07:00,3.13178,3.1326,3.12802,3.13128,13750000.0
2009-01-14 02:08:00,3.13166,3.13166,3.12837,3.12853,5130000.0
2009-01-14 02:09:00,3.13206,3.13206,3.12778,3.12778,10000000.0
2009-01-14 02:10:00,3.13155,3.1329,3.13042,3.13222,12000000.0
2009-01-14 02:11:00,3.1319,3.13271,3.12533,3.12533,7250000.0
2009-01-14 02:12:00,3.13167,3.13201,3.12859,3.12903,10000000.0
2009-01-14 02:13:00,3.12781,3.13249,3.12611,3.12808,10630000.0
2009-01-14 02:14:00,3.13152,3.13159,3.12515,3.12844,12750000.0
2009-01-14 02:15:00,3.13183,3.13183,3.12409,3.12884,13500000.0
2009-01-14 02:16:00,3.13121,3.13121,3.1235,3.12963,8510000.0
2009-01-14 02:17:00,3.12376,3.13026,3.12327,3.13026,9630000.0
2009-01-14 02:18:00,3.12773,3.13018,3.12687,3.12687,10750000.0
2009-01-14 02:19:00,3.12732,3.12918,3.12485,3.12599,12250000.0
2009-01-14 02:20:00,3.12917,3.12917,3.12361,3.12627,5750000.0
2009-01-14 02:21:00,3.12877,3.12982,3.12674,3.12982,6750000.0
2009-01-14 02:22:00,3.1226,3.12879,3.12143,3.12562,17250000.0
2009-01-14 02:23:00,3.12997,3.13038,3.12696,3.13017,7250000.0
2009-01-14 02:24:00,3.12744,3.13045,3.12471,3.13045,9000000.0
2009-01-14 02:25:00,3.12947,3.12947,3.12557,3.12557,8500000.0
2009-01-14 02:26:00,3.1274,3.12812,3.12575,3.12702,5250000.0
2009-01-14 02:27:00,3.12912,3.12912,3.12345,3.12871,10250000.0
2009-01-14 02:28:00,3.12688,3.1282,3.12306,3.12639,9000000.0
2009-01-14 02:29:00,3.12447,3.12867,3.12447,3.12642,6380000.0
2009-01-14 02:30:00,3.12977,3.12977,3.12601,3.12601,6250000.0
2009-01-14 02:31:00,3.12945,3.13075,3.12603,3.12793,12750000.0
2009-01-14 02:32:00,3.1314,3.1314,3.12758,3.12917,9750000.0
2009-01-14 02:33:00,3.12419,3.1299,3.12232,3.12232,13000000.0
2009-01-14 02:34:00,3.13098,3.13135,3.12659,3.12979,15000000.0
2009-01-14 02:35:00,3.12556,3.13161,3.12556,3.12869,5500000.0
2009-01-14 02:36:00,3.13151,3.13151,3.12647,3.13076,5000000.0
2009-01-14 02:37:00,3.12862,3.1313,3.12665,3.12928,6500000.0
2009-01-14 02:38:00,3.1263,3.13067,3.12577,3.12861,12000000.0
2009-01-14 02:40:00,3.1323,3.1323,3.12868,3.12999,10750000.0
2009-01-14 02:41:00,3.12538,3.13086,3.12502,3.12855,8250000.0
2009-01-14 02:42:00,3.13143,3.1332,3.12897,3.1328,10500000.0
2009-01-14 02:43:00,3.1292,3.13479,3.1292,3.13323,9250000.0
2009-01-14 02:44:00,3.13378,3.13378,3.1301,3.13264,10010000.0
2009-01-14 02:45:00,3.13144,3.13202,3.12619,3.13202,8750000.0
2009-01-14 02:46:00,3.12754,3.13259,3.12754,3.13158,7250000.0
2009-01-14 02:47:00,3.12871,3.13346,3.12871,3.13137,9500000.0
2009-01-14 02:48:00,3.12941,3.13249,3.1247,3.12899,13380000.0
2009-01-14 02:49:00,3.13267,3.13267,3.12718,3.13167,10380000.0
2009-01-14 02:50:00,3.13179,3.13228,3.12608,3.13101,5750000.0
2009-01-14 02:51:00,3.13144,3.13144,3.12635,3.12803,6000000.0
2009-01-14 02:52:00,3.12715,3.131,3.1269,3.12806,8000000.0
2009-01-14 02:53:00,3.13227,3.13252,3.12921,3.13102,5750000.0
2009-01-14 02:54:00,3.13115,3.13239,3.12765,3.13067,5500000.0
2009-01-14 02:55:00,3.12947,3.13126,3.12947,3.13126,6000000.0
2009-01-14 02:56:00,3.13084,3.13108,3.12683,3.12683,9000000.0
2009-01-14 02:57:00,3.13117,3.1323,3.12945,3.1316,11380000.0
2009-01-14 02:58:00,3.1301,3.13226,3.12853,3.13139,10000000.0
2009-01-14 02:59:00,3.13027,3.13106,3.12613,3.12902,11250000.0
2009-01-14 03:00:00,3.1297,3.13165,3.12767,3.13165,12500000.0
2009-01-14 03:01:00,3.12733,3.13108,3.12599,3.12765,19880000.0
2009-01-14 03:02:00,3.12835,3.12835,3.1239,3.12425,7750000.0
2009-01-14 03:03:00,3.12199,3.12311,3.11915,3.12169,10000000.0
2009-01-14 03:04:00,3.12197,3.12297,3.11981,3.12019,7500000.0
2009-01-14 03:05:00,3.12022,3.12057,3.11688,3.1197,10750000.0
2009-01-14 03:06:00,3.11837,3.12032,3.1153,3.11854,10250000.0
2009-01-14 03:07:00,3.11765,3.12021,3.11716,3.11878,5880000.0
2009-01-14 03:08:00,3.11893,3.11923,3.11767,3.11918,9000000.0
2009-01-14 03:09:00,3.11854,3.12042,3.11407,3.12042,10750000.0
2009-01-14 03:10:00,3.11687,3.12024,3.11687,3.11949,9380000.0
2009-01-14 03:11:00,3.12069,3.12069,3.11514,3.11614,10250000.0
2009-01-14 03:12:00,3.12103,3.12103,3.11646,3.11773,8510000.0
2009-01-14 03:13:00,3.11843,3.1211,3.11752,3.1192,11250000.0
2009-01-14 03:14:00,3.12166,3.12166,3.11876,3.11998,9000000.0
2009-01-14 03:15:00,3.11873,3.12118,3.11672,3.11721,9000000.0
2009-01-14 03:16:00,3.12016,3.12016,3.11483,3.11519,7630000.0
2009-01-14 03:17:00,3.11686,3.12116,3.11599,3.11807,6250000.0
2009-01-14 03:18:00,3.1204,3.12103,3.11794,3.11984,5750000.0
2009-01-14 03:19:00,3.11895,3.1197,3.11551,3.11604,13000000.0
2009-01-14 03:20:00,3.12098,3.12283,3.11866,3.12213,7500000.0
2009-01-14 03:21:00,3.11998,3.1212,3.11637,3.11974,7000000.0
2009-01-14 03:22:00,3.12115,3.12182,3.11582,3.11582,9750000.0
2009-01-14 03:23:00,3.11931,3.12023,3.1146,3.12005,7250000.0
2009-01-14 03:24:00,3.11746,3.11976,3.11317,3.11443,14760000.0
2009-01-14 03:25:00,3.11713,3.11759,3.11331,3.11645,6000000.0
2009-01-14 03:26:00,3.11628,3.11707,3.11484,3.11508,8500000.0
2009-01-14 03:27:00,3.11759,3.11759,3.11224,3.11441,13500000.0
2009-01-14 03:28:00,3.11566,3.11812,3.11378,3.11812,5500000.0
2009-01-14 03:29:00,3.11528,3.11748,3.11528,3.11668,9000000.0
2009-01-14 03:30:00,3.11434,3.11635,3.11072,3.11544,8750000.0
2009-01-14 03:31:00,3.1138,3.11655,3.11224,3.11655,8500000.0
2009-01-14 03:32:00,3.11674,3.11739,3.11454,3.11632,12750000.0
2009-01-14 03:33:00,3.11464,3.11575,3.11127,3.11554,8500000.0
2009-01-14 03:34:00,3.1142,3.11684,3.11053,3.11611,8250000.0
2009-01-14 03:35:00,3.11553,3.11795,3.11553,3.11779,6750000.0
2009-01-14 03:36:00,3.1178,3.1178,3.11146,3.1147,9000000.0
2009-01-14 03:37:00,3.1135,3.11575,3.1135,3.11372,13250000.0
2009-01-14 03:38:00,3.11559,3.11673,3.11273,3.11273,5750000.0
2009-01-14 03:39:00,3.11443,3.11697,3.11327,3.11381,12880000.0
2009-01-14 03:40:00,3.1108,3.11623,3.1108,3.116,9500000.0
2009-01-14 03:41:00,3.11426,3.11631,3.11301,3.11301,6500000.0
2009-01-14 03:42:00,3.11423,3.11667,3.11347,3.11633,8250000.0
2009-01-14 03:43:00,3.11576,3.1191,3.11483,3.11486,7500000.0
2009-01-14 03:44:00,3.11639,3.1171,3.11303,3.11565,7750000.0
2009-01-14 03:45:00,3.11525,3.11744,3.11487,3.11698,8500000.0
2009-01-14 03:46:00,3.11529,3.11731,3.11466,3.11667,7250000.0
2009-01-14 03:47:00,3.1178,3.11926,3.11551,3.11551,7000000.0
2009-01-14 03:48:00,3.1169,3.1177,3.11404,3.1151,8250000.0
2009-01-14 03:49:00,3.11742,3.11824,3.11707,3.11773,5630000.0
2009-01-14 03:50:00,3.11409,3.11764,3.11409,3.11478,8000000.0
2009-01-14 03:51:00,3.11624,3.11819,3.1138,3.11819,10380000.0
2009-01-14 03:52:00,3.11559,3.11705,3.11245,3.11245,8250000.0
2009-01-14 03:53:00,3.11542,3.11679,3.11393,3.11459,6880000.0
2009-01-14 03:54:00,3.11702,3.11702,3.11156,3.11461,8750000.0
2009-01-14 03:55:00,3.11606,3.11606,3.11221,3.11445,12750000.0
2009-01-14 03:56:00,3.11504,3.1162,3.11343,3.116,6880000.0
2009-01-14 03:57:00,3.11538,3.11596,3.1129,3.11452,5630000.0
2009-01-14 03:58:00,3.11555,3.11615,3.11338,3.11502,8250000.0
2009-01-14 03:59:00,3.11632,3.11824,3.11549,3.11769,7250000.0
2009-01-14 04:00:00,3.11688,3.11688,3.11044,3.11276,10000000.0
2009-01-14 04:01:00,3.11679,3.11744,3.11572,3.11613,9750000.0
2009-01-14 04:02:00,3.11401,3.11815,3.11401,3.1178,6500000.0
2009-01-14 04:03:00,3.11665,3.11873,3.11558,3.1172,8630000.0
2009-01-14 04:04:00,3.11963,3.11963,3.11479,3.11479,6130000.0
2009-01-14 04:05:00,3.11879,3.11885,3.11647,3.11647,8000000.0
2009-01-14 04:06:00,3.11611,3.11815,3.11551,3.11576,7250000.0
2009-01-14 04:07:00,3.11609,3.1178,3.11416,3.1178,6000000.0
2009-01-14 04:08:00,3.11543,3.11803,3.11305,3.11688,9750000.0
2009-01-14 04:09:00,3.11647,3.11857,3.11478,3.11642,6500000.0
2009-01-14 04:10:00,3.11309,3.11854,3.11309,3.11824,6750000.0
2009-01-14 04:11:00,3.1134,3.1192,3.1134,3.11893,11250000.0
2009-01-14 04:12:00,3.11985,3.11985,3.1163,3.11752,6250000.0
2009-01-14 04:13:00,3.11901,3.11901,3.11336,3.1152,13880000.0
2009-01-14 04:14:00,3.11794,3.11888,3.11619,3.11888,7500000.0
2009-01-14 04:15:00,3.11951,3.11951,3.11519,3.11706,7500000.0
2009-01-14 04:16:00,3.11696,3.11807,3.11365,3.11365,7880000.0
2009-01-14 04:17:00,3.11875,3.11875,3.11717,3.11873,6630000.0
2009-01-14 04:18:00,3.1179,3.11851,3.11435,3.11638,14500000.0
2009-01-14 04:21:00,3.11681,3.11877,3.11595,3.11637,8000000.0
2009-01-14 04:22:00,3.11838,3.11838,3.11467,3.11533,11500000.0
2009-01-14 04:23:00,3.11765,3.11765,3.11235,3.11742,13130000.0
2009-01-14 04:24:00,3.11593,3.11771,3.11439,3.11544,7750000.0
2009-01-14 04:25:00,3.11613,3.11684,3.11331,3.11508,6380000.0
2009-01-14 04:26:00,3.11654,3.11801,3.11256,3.11256,8250000.0
2009-01-14 04:27:00,3.11534,3.11686,3.11494,3.11686,10000000.0
2009-01-14 04:28:00,3.11549,3.11766,3.11285,3.11508,9500000.0
2009-01-14 04:29:00,3.11647,3.11816,3.11609,3.11609,6250000.0
2009-01-14 04:30:00,3.11576,3.11846,3.11307,3.11846,9000000.0
2009-01-14 04:31:00,3.1171,3.11718,3.11199,3.11199,8000000.0
2009-01-14 04:32:00,3.11684,3.11882,3.11541,3.11835,6880000.0
2009-01-14 04:33:00,3.11629,3.11834,3.11208,3.11775,11500000.0
2009-01-14 04:34:00,3.11658,3.1177,3.11101,3.11152,11750000.0
2009-01-14 04:35:00,3.11777,3.11777,3.11166,3.11735,9250000.0
2009-01-14 04:36:00,3.11654,3.11752,3.11283,3.11283,11000000.0
2009-01-14 04:37:00,3.11668,3.11769,3.11522,3.11713,8630000.0
2009-01-14 04:38:00,3.11645,3.11813,3.11585,3.11757,5250000.0
2009-01-14 04:39:00,3.11694,3.11784,3.11328,3.11359,9000000.0
2009-01-14 04:40:00,3.1184,3.11918,3.11401,3.11717,8500000.0
2009-01-14 04:41:00,3.11828,3.11828,3.11404,3.11769,12250000.0
2009-01-14 04:42:00,3.11659,3.11777,3.11377,3.11499,8250000.0
2009-01-14 04:43:00,3.11866,3.12086,3.11751,3.12018,5630000.0
2009-01-14 04:44:00,3.12051,3.12054,3.11947,3.12023,8250000.0
2009-01-14 04:45:00,3.11957,3.12049,3.11575,3.11727,7000000.0
2009-01-14 04:46:00,3.1203,3.1203,3.11751,3.11778,10750000.0
2009-01-14 04:47:00,3.11963,3.11995,3.11582,3.11716,8250000.0
2009-01-14 04:49:00,3.11786,3.12012,3.11681,3.11681,9880000.0
2009-01-14 04:50:00,3.11798,3.11839,3.11335,3.11827,9000000.0
2009-01-14 04:51:00,3.11781,3.1183,3.1147,3.11472,8000000.0
2009-01-14 04:52:00,3.11694,3.11776,3.11389,3.11731,5250000.0
2009-01-14 04:53:00,3.11782,3.11782,3.11465,3.11657,10500000.0
2009-01-14 04:54:00,3.11852,3.11945,3.11628,3.11705,8260000.0
2009-01-14 04:55:00,3.11755,3.11775,3.11439,3.11446,6630000.0
2009-01-14 04:56:00,3.11661,3.11661,3.11294,3.11546,7750000.0
2009-01-14 04:57:00,3.11551,3.11551,3.1111,3.11268,9500000.0
2009-01-14 04:58:00,3.11193,3.11367,3.10923,3.10923,10250000.0
2009-01-14 04:59:00,3.11079,3.1127,3.10954,3.1127,12260000.0
2009-01-14 05:00:00,3.11006,3.11247,3.10808,3.10926,9630000.0
2009-01-14 05:01:00,3.11013,3.11134,3.10866,3.1103,6380000.0
2009-01-14 05:02:00,3.10981,3.11052,3.108,3.11049,7750000.0
2009-01-14 05:03:00,3.10897,3.11062,3.10848,3.11062,9750000.0
2009-01-14 05:04:00,3.1109,3.11131,3.10645,3.10732,14750000.0
2009-01-14 05:05:00,3.10981,3.11023,3.10344,3.10755,12750000.0
2009-01-14 05:06:00,3.10879,3.11568,3.10758,3.11268,11750000.0
2009-01-14 05:07:00,3.11166,3.11201,3.10849,3.10849,9250000.0
2009-01-14 05:08:00,3.10633,3.11121,3.10552,3.11121,4880000.0
2009-01-14 05:09:00,3.10957,3.11221,3.10766,3.11122,16250000.0
2009-01-14 05:10:00,3.11141,3.11179,3.10925,3.11058,7000000.0
2009-01-14 05:11:00,3.11101,3.11101,3.10779,3.10876,7500000.0
2009-01-14 05:12:00,3.10766,3.11021,3.10572,3.10997,12630000.0
2009-01-14 05:13:00,3.10763,3.10998,3.10639,3.10639,8500000.0
2009-01-14 05:14:00,3.1065,3.11034,3.10586,3.10834,5500000.0
2009-01-14 05:15:00,3.10834,3.10963,3.10602,3.10948,12250000.0
2009-01-14 05:16:00,3.1085,3.11081,3.10742,3.10843,16380000.0
2009-01-14 05:17:00,3.10721,3.11022,3.10721,3.11016,6380000.0
2009-01-14 05:18:00,3.10976,3.10976,3.10453,3.10757,11250000.0
2009-01-14 05:19:00,3.10787,3.10909,3.10735,3.10909,8630000.0
2009-01-14 05:20:00,3.10809,3.10988,3.10528,3.10634,10130000.0
2009-01-14 05:21:00,3.10909,3.10909,3.10322,3.10813,17250000.0
2009-01-14 05:22:00,3.10857,3.10916,3.10376,3.10376,7630000.0
2009-01-14 05:23:00,3.1096,3.11036,3.10532,3.11036,5250000.0
2009-01-14 05:24:00,3.10707,3.1097,3.1059,3.10681,10380000.0
2009-01-14 05:25:00,3.10825,3.11152,3.10763,3.10958,9000000.0
2009-01-14 05:26:00,3.1098,3.11168,3.10718,3.10996,8750000.0
2009-01-14 05:27:00,3.10966,3.11139,3.10921,3.11126,10760000.0
2009-01-14 05:28:00,3.11193,3.11307,3.11032,3.11307,8000000.0
2009-01-14 05:29:00,3.10885,3.11268,3.10812,3.11259,13750000.0
2009-01-14 05:30:00,3.10994,3.11197,3.10679,3.11197,5500000.0
2009-01-14 05:31:00,3.11009,3.11319,3.11009,3.11318,9250000.0
2009-01-14 05:32:00,3.11165,3.11307,3.10889,3.11298,8380000.0
2009-01-14 05:33:00,3.11102,3.11212,3.11012,3.11212,10000000.0
2009-01-14 05:34:00,3.10976,3.11218,3.10668,3.11156,6250000.0
2009-01-14 05:35:00,3.11166,3.11218,3.10749,3.11187,5250000.0
2009-01-14 05:36:00,3.11065,3.11258,3.11025,3.11149,6750000.0
2009-01-14 05:37:00,3.1098,3.10982,3.10803,3.10868,5500000.0
2009-01-14 05:38:00,3.10974,3.11237,3.10974,3.10994,13000000.0
2009-01-14 05:39:00,3.11183,3.11188,3.10542,3.11188,13500000.0
2009-01-14 05:40:00,3.11159,3.11352,3.11076,3.11277,10500000.0
2009-01-14 05:41:00,3.11149,3.11317,3.1088,3.10935,8000000.0
2009-01-14 05:42:00,3.11105,3.11363,3.10734,3.11331,6250000.0
2009-01-14 05:43:00,3.11223,3.11375,3.10837,3.11305,6750000.0
2009-01-14 05:44:00,3.11077,3.11512,3.11076,3.11381,11750000.0
2009-01-14 05:45:00,3.11277,3.11338,3.11102,3.11338,8750000.0
2009-01-14 05:46:00,3.11041,3.11252,3.10966,3.11044,10130000.0
2009-01-14 05:47:00,3.11227,3.11278,3.10972,3.10973,5750000.0
2009-01-14 05:48:00,3.11062,3.1122,3.10946,3.11032,8500000.0
2009-01-14 05:49:00,3.1131,3.1131,3.10929,3.10929,6630000.0
2009-01-14 05:50:00,3.11258,3.11449,3.1086,3.11048,8250000.0
2009-01-14 05:51:00,3.11393,3.11393,3.11027,3.1122,11500000.0
2009-01-14 05:52:00,3.11497,3.11497,3.11148,3.11306,7500000.0
2009-01-14 05:53:00,3.11282,3.11423,3.11046,3.1142,11130000.0
2009-01-14 05:54:00,3.11462,3.11543,3.11255,3.11324,6000000.0
2009-01-14 05:55:00,3.1144,3.11518,3.10981,3.11406,8500000.0
2009-01-14 05:56:00,3.11555,3.11555,3.11093,3.11507,11500000.0
2009-01-14 05:57:00,3.11517,3.11577,3.11037,3.1112,6250000.0
2009-01-14 05:58:00,3.1147,3.11619,3.11409,3.11486,6250000.0
2009-01-14 05:59:00,3.11087,3.11534,3.11087,3.11457,7750000.0
2009-01-14 06:00:00,3.11006,3.11508,3.11006,3.11478,9250000.0
2009-01-14 06:01:00,3.11248,3.11474,3.11116,3.11474,10750000.0
2009-01-14 06:02:00,3.11344,3.11493,3.10829,3.11461,12000000.0
2009-01-14 06:03:00,3.11099,3.11352,3.11081,3.11287,11500000.0
2009-01-14 06:04:00,3.11245,3.11439,3.10866,3.10866,9250000.0
2009-01-14 06:05:00,3.11402,3.11402,3.10915,3.11169,14000000.0
2009-01-14 06:06:00,3.10998,3.11397,3.10998,3.11397,10000000.0
2009-01-14 06:07:00,3.1145,3.1145,3.11042,3.11042,6500000.0
2009-01-14 06:08:00,3.11068,3.11306,3.10935,3.11122,8250000.0
2009-01-14 06:09:00,3.11402,3.11402,3.10836,3.11263,9250000.0
2009-01-14 06:10:00,3.11163,3.11165,3.10807,3.11047,8250000.0
2009-01-14 06:11:00,3.11322,3.11325,3.10999,3.11236,9000000.0
2009-01-14 06:12:00,3.11246,3.11316,3.10872,3.10872,7000000.0
2009-01-14 06:13:00,3.11167,3.11258,3.10965,3.10965,10500000.0
2009-01-14 06:14:00,3.11182,3.11254,3.109,3.11227,8750000.0
2009-01-14 06:15:00,3.11078,3.1118,3.1078,3.10931,6000000.0
2009-01-14 06:16:00,3.11398,3.11398,3.10997,3.1117,12750000.0
2009-01-14 06:17:00,3.11296,3.11456,3.11165,3.11441,7750000.0
2009-01-14 06:18:00,3.11437,3.11437,3.11041,3.11266,8500000.0
2009-01-14 06:19:00,3.11184,3.11255,3.10964,3.11157,14750000.0
2009-01-14 06:20:00,3.11078,3.11351,3.10846,3.11146,14750000.0
2009-01-14 06:21:00,3.11324,3.11324,3.10931,3.10931,10250000.0
2009-01-14 06:22:00,3.11256,3.11376,3.10963,3.11271,11500000.0
2009-01-14 06:23:00,3.10681,3.11323,3.10681,3.11323,5500000.0
2009-01-14 06:24:00,3.1094,3.11362,3.10767,3.10932,11500000.0
2009-01-14 06:25:00,3.11316,3.11316,3.10917,3.11048,7500000.0
2009-01-14 06:26:00,3.10916,3.11271,3.10714,3.11059,13500000.0
2009-01-14 06:27:00,3.11124,3.11216,3.10833,3.11216,8880000.0
2009-01-14 06:28:00,3.11322,3.11322,3.10812,3.11068,7880000.0
2009-01-14 06:29:00,3.11159,3.1122,3.10899,3.11085,11000000.0
2009-01-14 06:30:00,3.1122,3.11523,3.11036,3.11062,11250000.0
2009-01-14 06:31:00,3.11295,3.11509,3.11108,3.11108,8630000.0
2009-01-14 06:32:00,3.11331,3.1136,3.10957,3.11182,7750000.0
2009-01-14 06:33:00,3.11313,3.11463,3.11166,3.11463,6250000.0
2009-01-14 06:34:00,3.11447,3.11447,3.11048,3.11048,8250000.0
2009-01-14 06:35:00,3.11272,3.11434,3.11129,3.11434,8000000.0
2009-01-14 06:36:00,3.11188,3.11356,3.10839,3.11356,9500000.0
2009-01-14 06:37:00,3.11357,3.11357,3.11005,3.1119,11250000.0
2009-01-14 06:38:00,3.10887,3.1143,3.10831,3.1143,9130000.0
2009-01-14 06:39:00,3.11406,3.11462,3.11175,3.11462,11750000.0
2009-01-14 06:40:00,3.11378,3.1138,3.11219,3.11305,7500000.0
2009-01-14 06:41:00,3.11412,3.11412,3.10927,3.11168,8250000.0
2009-01-14 06:42:00,3.11423,3.11437,3.1108,3.1108,7500000.0
2009-01-14 06:43:00,3.11372,3.11372,3.11162,3.11162,9750000.0
2009-01-14 06:44:00,3.11207,3.11374,3.10986,3.11374,10250000.0
2009-01-14 06:45:00,3.11356,3.11425,3.10851,3.11059,11510000.0
2009-01-14 06:46:00,3.1136,3.1136,3.10726,3.11281,9000000.0
2009-01-14 06:47:00,3.11183,3.1136,3.10823,3.11191,13750000.0
2009-01-14 06:48:00,3.11144,3.11385,3.10987,3.10987,10000000.0
2009-01-14 06:49:00,3.11179,3.11387,3.10882,3.11269,10250000.0
2009-01-14 06:50:00,3.11018,3.11333,3.10762,3.10762,7000000.0
2009-01-14 06:51:00,3.11395,3.11395,3.11144,3.11384,6500000.0
2009-01-14 06:52:00,3.11195,3.11412,3.11195,3.11374,6630000.0
2009-01-14 06:53:00,3.11249,3.11501,3.10991,3.11501,10630000.0
2009-01-14 06:54:00,3.11508,3.11555,3.10925,3.11186,15750000.0
2009-01-14 06:55:00,3.11307,3.11507,3.11096,3.11308,14250000.0
2009-01-14 06:56:00,3.11369,3.11424,3.11028,3.11199,5250000.0
2009-01-14 06:57:00,3.11227,3.11473,3.11145,3.11308,13750000.0
2009-01-14 06:58:00,3.10868,3.1152,3.10868,3.11443,9000000.0
2009-01-14 06:59:00,3.1148,3.1148,3.11298,3.1145,11130000.0
2009-01-14 07:00:00,3.11156,3.11448,3.11035,3.11382,5500000.0
2009-01-14 07:01:00,3.11373,3.11412,3.10955,3.11078,8750000.0
2009-01-14 07:02:00,3.11164,3.11349,3.10898,3.10999,8000000.0
2009-01-14 07:03:00,3.11358,3.11398,3.10981,3.11137,7880000.0
2009-01-14 07:04:00,3.11418,3.11418,3.11055,3.11287,12750000.0
2009-01-14 07:05:00,3.1086,3.11515,3.1086,3.11137,11130000.0
2009-01-14 07:06:00,3.1114,3.11395,3.10897,3.11363,5500000.0
2009-01-14 07:07:00,3.11117,3.11398,3.11117,3.11284,8000000.0
2009-01-14 07:08:00,3.11254,3.11254,3.11093,3.1122,6250000.0
2009-01-14 07:09:00,3.11115,3.11251,3.11013,3.11191,10880000.0
2009-01-14 07:10:00,3.11092,3.11345,3.10889,3.11271,10260000.0
2009-01-14 07:11:00,3.11165,3.11183,3.10849,3.11098,10380000.0
2009-01-14 07:12:00,3.1085,3.11197,3.10845,3.11197,6250000.0
2009-01-14 07:13:00,3.11206,3.11264,3.10844,3.10844,10000000.0
2009-01-14 07:14:00,3.11196,3.11277,3.11002,3.11043,5500000.0
2009-01-14 07:15:00,3.11055,3.11147,3.10681,3.10681,10750000.0
2009-01-14 07:16:00,3.10817,3.11156,3.10817,3.11123,12500000.0
2009-01-14 07:17:00,3.10921,3.11168,3.10516,3.10777,7000000.0
2009-01-14 07:18:00,3.1092,3.11195,3.1092,3.11142,14750000.0
2009-01-14 07:19:00,3.10904,3.11226,3.10659,3.10659,6750000.0
2009-01-14 07:20:00,3.10956,3.11208,3.10928,3.10937,5500000.0
2009-01-14 07:21:00,3.11159,3.11159,3.10624,3.11012,11000000.0
2009-01-14 07:22:00,3.10889,3.10928,3.1021,3.10391,11130000.0
2009-01-14 07:23:00,3.10386,3.10429,3.10278,3.10398,14000000.0
2009-01-14 07:24:00,3.10194,3.10403,3.10051,3.10122,17630000.0
2009-01-14 07:25:00,3.10485,3.11453,3.10188,3.11453,12130000.0
2009-01-14 07:26:00,3.11451,3.11631,3.11144,3.11144,13750000.0
2009-01-14 07:27:00,3.1127,3.11659,3.11206,3.11638,11750000.0
2009-01-14 07:28:00,3.1152,3.11693,3.11181,3.1132,11250000.0
2009-01-14 07:29:00,3.11686,3.11686,3.11377,3.11592,9750000.0
2009-01-14 07:30:00,3.11422,3.11525,3.10972,3.10972,10000000.0
2009-01-14 07:31:00,3.11704,3.11744,3.11478,3.11592,13890000.0
2009-01-14 07:32:00,3.11393,3.11622,3.11099,3.11412,6250000.0
2009-01-14 07:33:00,3.11579,3.11579,3.11415,3.11415,13000000.0
2009-01-14 07:34:00,3.11309,3.11658,3.10877,3.10877,8000000.0
2009-01-14 07:35:00,3.10694,3.10896,3.10223,3.10692,9000000.0
2009-01-14 07:36:00,3.10357,3.10687,3.10357,3.10455,8630000.0
2009-01-14 07:37:00,3.1064,3.10651,3.10259,3.10259,10500000.0
2009-01-14 07:38:00,3.10691,3.10926,3.10467,3.10781,16010000.0
2009-01-14 07:39:00,3.10416,3.1079,3.10416,3.10727,6000000.0
2009-01-14 07:40:00,3.10767,3.10801,3.10337,3.10722,7750000.0
2009-01-14 07:41:00,3.10632,3.10749,3.10374,3.10749,12880000.0
2009-01-14 07:42:00,3.10273,3.1071,3.10273,3.10482,7250000.0
2009-01-14 07:43:00,3.10879,3.10943,3.10558,3.10726,7750000.0
2009-01-14 07:44:00,3.10175,3.10772,3.10175,3.10575,12500000.0
2009-01-14 07:45:00,3.10404,3.10817,3.10404,3.10817,9500000.0
2009-01-14 07:46:00,3.10166,3.1099,3.10166,3.10507,11250000.0
2009-01-14 07:47:00,3.1058,3.10753,3.1058,3.10658,9750000.0
2009-01-14 07:48:00,3.1068,3.1068,3.10133,3.10655,7250000.0
2009-01-14 07:49:00,3.10589,3.108,3.10267,3.10375,9500000.0
2009-01-14 07:50:00,3.10793,3.10793,3.10362,3.10642,9250000.0
2009-01-14 07:51:00,3.1046,3.10733,3.10416,3.10642,6750000.0
2009-01-14 07:52:00,3.10687,3.10785,3.10402,3.10628,7250000.0
2009-01-14 07:53:00,3.10828,3.10828,3.10358,3.10785,7750000.0
2009-01-14 07:54:00,3.10622,3.11057,3.10316,3.10953,9000000.0
2009-01-14 07:55:00,3.10464,3.10622,3.10289,3.10289,8250000.0
2009-01-14 07:56:00,3.10498,3.10584,3.10214,3.10584,11250000.0
2009-01-14 07:57:00,3.10387,3.1054,3.09889,3.1054,5750000.0
2009-01-14 07:58:00,3.10563,3.10664,3.10353,3.10664,9000000.0
2009-01-14 07:59:00,3.10278,3.10741,3.10278,3.10475,10750000.0
2009-01-14 08:00:00,3.10432,3.10951,3.09855,3.10758,7000000.0
2009-01-14 08:01:00,3.10339,3.1063,3.10293,3.10534,10500000.0
2009-01-14 08:02:00,3.10393,3.1052,3.09977,3.10005,10500000.0
2009-01-14 08:03:00,3.10353,3.10419,3.10021,3.10389,10000000.0
2009-01-14 08:04:00,3.10131,3.10207,3.09676,3.09936,11380000.0
2009-01-14 08:05:00,3.09866,3.10093,3.09726,3.09902,15500000.0
2009-01-14 08:06:00,3.10003,3.1017,3.09793,3.10015,10750000.0
2009-01-14 08:07:00,3.1,3.10163,3.09526,3.0985,7130000.0
2009-01-14 08:08:00,3.09882,3.09891,3.09463,3.09772,5250000.0
2009-01-14 08:09:00,3.09135,3.0975,3.08984,3.0975,6250000.0
2009-01-14 08:10:00,3.09496,3.09824,3.0935,3.09745,9250000.0
2009-01-14 08:11:00,3.09645,3.09645,3.08636,3.09474,10880000.0
2009-01-14 08:12:00,3.09273,3.09335,3.08983,3.09331,6630000.0
2009-01-14 08:13:00,3.09301,3.09484,3.08991,3.09274,13630000.0
2009-01-14 08:14:00,3.09422,3.09798,3.0909,3.09798,6250000.0
2009-01-14 08:15:00,3.09873,3.09963,3.09586,3.09813,5750000.0
2009-01-14 08:16:00,3.09768,3.09938,3.0937,3.09938,10500000.0
2009-01-14 08:17:00,3.09602,3.09812,3.09255,3.09485,10000000.0
2009-01-14 08:18:00,3.0932,3.09662,3.09107,3.09107,8880000.0
2009-01-14 08:19:00,3.09417,3.09548,3.08731,3.08959,6630000.0
2009-01-14 08:20:00,3.09172,3.09412,3.0896,3.0896,11250000.0
2009-01-14 08:21:00,3.09629,3.09672,3.09311,3.09311,4880000.0
2009-01-14 08:22:00,3.0948,3.10176,3.09452,3.09867,11500000.0
2009-01-14 08:23:00,3.10148,3.10199,3.09763,3.10028,10750000.0
2009-01-14 08:24:00,3.10069,3.10097,3.0994,3.10056,7630000.0
2009-01-14 08:25:00,3.09709,3.10039,3.09619,3.09958,10000000.0
2009-01-14 08:26:00,3.0981,3.10182,3.09753,3.1005,15750000.0
2009-01-14 08:27:00,3.09953,3.10324,3.09835,3.10324,7000000.0
2009-01-14 08:28:00,3.10085,3.10375,3.09854,3.10232,6500000.0
2009-01-14 08:29:00,3.1001,3.10234,3.09509,3.09942,6750000.0
2009-01-14 08:30:00,3.09699,3.1005,3.09699,3.09852,11130000.0
2009-01-14 08:31:00,3.09677,3.09952,3.09504,3.09872,15500000.0
2009-01-14 08:32:00,3.09534,3.10262,3.09534,3.10262,9250000.0
2009-01-14 08:33:00,3.10235,3.10298,3.09854,3.09995,9250000.0
2009-01-14 08:34:00,3.10081,3.1021,3.09898,3.09898,9750000.0
2009-01-14 08:35:00,3.10179,3.10279,3.0985,3.10101,12510000.0
2009-01-14 08:36:00,3.10177,3.10349,3.10144,3.103,6500000.0
2009-01-14 08:37:00,3.10439,3.10439,3.10107,3.10297,9500000.0
2009-01-14 08:38:00,3.10256,3.10449,3.10187,3.1028,6000000.0
2009-01-14 08:39:00,3.10143,3.10275,3.09935,3.09935,6750000.0
2009-01-14 08:40:00,3.09951,3.10398,3.09951,3.10326,9880000.0
2009-01-14 08:41:00,3.10082,3.10516,3.10082,3.10434,8750000.0
2009-01-14 08:42:00,3.10424,3.10513,3.09884,3.10171,13000000.0
2009-01-14 08:43:00,3.1019,3.10433,3.10006,3.10405,7250000.0
2009-01-14 08:44:00,3.10444,3.10602,3.10075,3.10266,5500000.0
2009-01-14 08:45:00,3.10362,3.10459,3.09965,3.10182,7750000.0
2009-01-14 08:46:00,3.1044,3.1044,3.09925,3.10376,10250000.0
2009-01-14 08:47:00,3.10245,3.10245,3.09543,3.09854,10130000.0
2009-01-14 08:48:00,3.10014,3.10566,3.09882,3.10272,8250000.0
2009-01-14 08:49:00,3.10101,3.1021,3.09893,3.10163,10750000.0
2009-01-14 08:50:00,3.10055,3.10191,3.09938,3.10168,5750000.0
2009-01-14 08:51:00,3.10027,3.10202,3.09531,3.09731,9750000.0
2009-01-14 08:52:00,3.09745,3.10057,3.09511,3.0954,5500000.0
2009-01-14 08:53:00,3.09589,3.09732,3.0927,3.09641,16750000.0
2009-01-14 08:54:00,3.09516,3.09781,3.09495,3.09781,6000000.0
2009-01-14 08:55:00,3.09587,3.09953,3.09486,3.09822,10000000.0
2009-01-14 08:56:00,3.09842,3.09894,3.09631,3.09856,12250000.0
2009-01-14 08:57:00,3.09803,3.09803,3.09214,3.09356,8500000.0
2009-01-14 08:58:00,3.09217,3.09541,3.08896,3.09336,12500000.0
2009-01-14 08:59:00,3.0942,3.09603,3.09224,3.09224,7380000.0
2009-01-14 09:00:00,3.09346,3.09406,3.09004,3.0935,6250000.0
2009-01-14 09:01:00,3.09227,3.09566,3.09014,3.09566,9000000.0
2009-01-14 09:02:00,3.096,3.09722,3.09199,3.09199,12500000.0
2009-01-14 09:03:00,3.09471,3.09672,3.0929,3.0962,13250000.0
2009-01-14 09:04:00,3.09308,3.09685,3.09308,3.09685,7500000.0
2009-01-14 09:05:00,3.09512,3.09801,3.09512,3.09801,7000000.0
2009-01-14 09:06:00,3.09736,3.0998,3.09566,3.09657,13250000.0
2009-01-14 09:07:00,3.09581,3.09768,3.09444,3.09683,11500000.0
2009-01-14 09:08:00,3.09505,3.10153,3.09505,3.09704,8250000.0
2009-01-14 09:09:00,3.10075,3.1013,3.09862,3.09931,5880000.0
2009-01-14 09:10:00,3.09878,3.10106,3.09581,3.09966,8750000.0
2009-01-14 09:11:00,3.10117,3.10723,3.10091,3.10708,7500000.0
2009-01-14 09:12:00,3.10697,3.10781,3.1059,3.10723,8750000.0
2009-01-14 09:13:00,3.10704,3.10704,3.10352,3.10585,7750000.0
2009-01-14 09:14:00,3.10607,3.10815,3.10446,3.10616,8750000.0
2009-01-14 09:15:00,3.10736,3.10761,3.1028,3.10566,10500000.0
2009-01-14 09:16:00,3.10706,3.10892,3.1045,3.10715,10250000.0
2009-01-14 09:17:00,3.1083,3.10998,3.10389,3.10913,8750000.0
2009-01-14 09:18:00,3.1125,3.1125,3.10724,3.11202,11250000.0
2009-01-14 09:19:00,3.11082,3.11196,3.10864,3.10999,9630000.0
2009-01-14 09:20:00,3.11065,3.12402,3.11065,3.12124,10250000.0
2009-01-14 09:21:00,3.12046,3.12095,3.11882,3.1196,13750000.0
2009-01-14 09:22:00,3.12093,3.12146,3.11786,3.11811,10880000.0
2009-01-14 09:23:00,3.11914,3.11914,3.11707,3.1189,7500000.0
2009-01-14 09:24:00,3.11922,3.11932,3.11249,3.11932,10250000.0
2009-01-14 09:25:00,3.12011,3.12011,3.11842,3.11918,10750000.0
2009-01-14 09:26:00,3.11943,3.11943,3.1139,3.11711,11250000.0
2009-01-14 09:27:00,3.11685,3.12048,3.11685,3.11889,5250000.0
2009-01-14 09:28:00,3.11901,3.11901,3.11563,3.11756,12500000.0
2009-01-14 09:29:00,3.11524,3.11962,3.11331,3.11962,14500000.0
2009-01-14 09:30:00,3.11679,3.11798,3.11075,3.11297,6250000.0
2009-01-14 09:31:00,3.11746,3.11753,3.11387,3.11555,10000000.0
2009-01-14 09:32:00,3.11294,3.11593,3.11294,3.11459,11000000.0
2009-01-14 09:33:00,3.11568,3.11568,3.10826,3.11078,6500000.0
2009-01-14 09:34:00,3.11142,3.11259,3.10916,3.10934,7750000.0
2009-01-14 09:35:00,3.114,3.114,3.11044,3.11044,5750000.0
2009-01-14 09:36:00,3.1093,3.11327,3.1093,3.10954,8500000.0
2009-01-14 09:37:00,3.10881,3.111,3.10673,3.10978,6750000.0
2009-01-14 09:38:00,3.10997,3.10997,3.10382,3.10625,10000000.0
2009-01-14 09:39:00,3.10546,3.10866,3.1049,3.10718,8500000.0
2009-01-14 09:40:00,3.1065,3.10658,3.10222,3.1062,11500000.0
2009-01-14 09:41:00,3.10459,3.10725,3.10458,3.10725,6750000.0
2009-01-14 09:42:00,3.10659,3.10694,3.10273,3.10565,11000000.0
2009-01-14 09:43:00,3.10153,3.10303,3.09723,3.09723,7500000.0
2009-01-14 09:44:00,3.09282,3.09347,3.08997,3.09273,11750000.0
2009-01-14 09:45:00,3.09469,3.09975,3.09202,3.09965,11000000.0
2009-01-14 09:46:00,3.09715,3.09953,3.09477,3.09771,6250000.0
2009-01-14 09:47:00,3.09683,3.09683,3.094,3.09576,5500000.0
2009-01-14 09:48:00,3.09594,3.09643,3.09334,3.09356,7500000.0
2009-01-14 09:49:00,3.09439,3.09598,3.09396,3.09593,8750000.0
2009-01-14 09:50:00,3.09334,3.09506,3.09022,3.09414,9130000.0
2009-01-14 09:51:00,3.09062,3.09062,3.0825,3.0825,6000000.0
2009-01-14 09:52:00,3.08566,3.08718,3.08359,3.0862,7000000.0
2009-01-14 09:53:00,3.08965,3.09031,3.08807,3.08987,11630000.0
2009-01-14 09:54:00,3.08859,3.09383,3.08668,3.09383,7000000.0
2009-01-14 09:55:00,3.09122,3.09259,3.08685,3.09062,12630000.0
2009-01-14 09:56:00,3.08764,3.09185,3.08579,3.09041,10000000.0
2009-01-14 09:57:00,3.08949,3.09048,3.08679,3.08909,16250000.0
2009-01-14 09:58:00,3.08893,3.09071,3.08448,3.09035,8500000.0
2009-01-14 09:59:00,3.09031,3.09276,3.09009,3.09218,9130000.0
2009-01-14 10:00:00,3.08949,3.09253,3.08921,3.08921,9250000.0
2009-01-14 10:01:00,3.08947,3.09266,3.089,3.09123,10500000.0
2009-01-14 10:02:00,3.09213,3.09469,3.08828,3.09274,14250000.0
2009-01-14 10:03:00,3.09545,3.09828,3.09217,3.09727,14500000.0
2009-01-14 10:04:00,3.09962,3.09962,3.09506,3.09506,10750000.0
2009-01-14 10:05:00,3.09595,3.0962,3.08638,3.0936,10250000.0
2009-01-14 10:06:00,3.09124,3.09336,3.09084,3.09119,5500000.0
2009-01-14 10:07:00,3.09121,3.09324,3.0874,3.09317,9000000.0
2009-01-14 10:08:00,3.09061,3.09303,3.08858,3.09249,6880000.0
2009-01-14 10:09:00,3.09048,3.09335,3.08738,3.08944,12500000.0
2009-01-14 10:10:00,3.09016,3.09198,3.08942,3.09009,7000000.0
2009-01-14 10:11:00,3.09186,3.093,3.08511,3.08511,5500000.0
2009-01-14 10:12:00,3.09117,3.09149,3.0877,3.08914,9630000.0
2009-01-14 10:13:00,3.09148,3.09265,3.08917,3.08956,9250000.0
2009-01-14 10:14:00,3.09164,3.09324,3.08881,3.09198,8000000.0
2009-01-14 10:15:00,3.08677,3.09167,3.08577,3.09078,11500000.0
2009-01-14 10:16:00,3.0903,3.09387,3.0903,3.09093,5250000.0
2009-01-14 10:17:00,3.09073,3.09404,3.09067,3.09182,10130000.0
2009-01-14 10:18:00,3.0916,3.09277,3.08862,3.08862,6500000.0
2009-01-14 10:19:00,3.09235,3.09386,3.08852,3.0933,7750000.0
2009-01-14 10:20:00,3.09317,3.09519,3.08935,3.09154,6750000.0
2009-01-14 10:21:00,3.09333,3.09615,3.09038,3.09244,10010000.0
2009-01-14 10:22:00,3.09348,3.09467,3.09192,3.0943,8500000.0
2009-01-14 10:23:00,3.09313,3.09381,3.09166,3.0926,11500000.0
2009-01-14 10:24:00,3.09064,3.09303,3.08849,3.09058,7630000.0
2009-01-14 10:25:00,3.08923,3.09113,3.08579,3.0865,7000000.0
2009-01-14 10:26:00,3.08838,3.08925,3.0865,3.08736,8000000.0
2009-01-14 10:27:00,3.08799,3.08956,3.08211,3.08774,9500000.0
2009-01-14 10:28:00,3.0863,3.0912,3.0863,3.08885,12000000.0
2009-01-14 10:29:00,3.08828,3.08882,3.08642,3.08805,8750000.0
2009-01-14 10:30:00,3.08778,3.08992,3.08162,3.08198,10250000.0
2009-01-14 10:31:00,3.08617,3.08663,3.08238,3.08326,7500000.0
2009-01-14 10:32:00,3.08425,3.08676,3.08422,3.08639,7250000.0
2009-01-14 10:33:00,3.08808,3.08864,3.08317,3.08715,15630000.0
2009-01-14 10:34:00,3.08881,3.08904,3.08129,3.08788,10380000.0
2009-01-14 10:35:00,3.08877,3.09113,3.08554,3.08807,12750000.0
2009-01-14 10:36:00,3.09336,3.09523,3.09107,3.09507,13000000.0
2009-01-14 10:37:00,3.09707,3.09745,3.09198,3.0946,14000000.0
2009-01-14 10:38:00,3.09498,3.09691,3.09441,3.09672,5500000.0
2009-01-14 10:39:00,3.09717,3.0994,3.09626,3.09874,5380000.0
2009-01-14 10:40:00,3.09996,3.10073,3.0962,3.09634,11500000.0
2009-01-14 10:41:00,3.09785,3.10658,3.09785,3.10285,5500000.0
2009-01-14 10:42:00,3.10656,3.10656,3.10171,3.10326,10000000.0
2009-01-14 10:43:00,3.10468,3.10522,3.10038,3.10408,9000000.0
2009-01-14 10:44:00,3.10578,3.1119,3.10104,3.1119,10000000.0
2009-01-14 10:45:00,3.11522,3.11815,3.11358,3.11815,8500000.0
2009-01-14 10:46:00,3.11664,3.12238,3.11576,3.12238,11250000.0
2009-01-14 10:47:00,3.1204,3.12211,3.11782,3.12112,7500000.0
2009-01-14 10:48:00,3.11922,3.12207,3.11922,3.1219,7500000.0
2009-01-14 10:49:00,3.12183,3.12259,3.11844,3.12139,14250000.0
2009-01-14 10:50:00,3.12113,3.1231,3.1149,3.1149,7000000.0
2009-01-14 10:51:00,3.116,3.1191,3.1152,3.11858,10500000.0
2009-01-14 10:52:00,3.11602,3.11909,3.11602,3.11909,8750000.0
2009-01-14 10:53:00,3.11817,3.11974,3.11697,3.11974,5250000.0
2009-01-14 10:54:00,3.11849,3.12146,3.11849,3.12132,8500000.0
2009-01-14 10:55:00,3.12001,3.12203,3.11964,3.12203,10250000.0
2009-01-14 10:56:00,3.12268,3.12305,3.11821,3.11831,11750000.0
2009-01-14 10:57:00,3.12165,3.12366,3.12075,3.1222,9000000.0
2009-01-14 10:58:00,3.12244,3.1235,3.12025,3.12069,14000000.0
2009-01-14 10:59:00,3.12233,3.1254,3.12183,3.1254,8500000.0
2009-01-14 11:00:00,3.12583,3.12822,3.12475,3.12822,10000000.0
2009-01-14 11:01:00,3.12988,3.12988,3.12337,3.12713,10130000.0
2009-01-14 11:02:00,3.12888,3.13313,3.12888,3.13149,7130000.0
2009-01-14 11:03:00,3.13216,3.13216,3.12718,3.12971,11880000.0
2009-01-14 11:04:00,3.12915,3.13209,3.12302,3.12549,6500000.0
2009-01-14 11:05:00,3.12885,3.13042,3.12551,3.12806,9500000.0
2009-01-14 11:06:00,3.13107,3.13107,3.12226,3.12982,12000000.0
2009-01-14 11:07:00,3.12946,3.13069,3.12786,3.13004,8010000.0
2009-01-14 11:08:00,3.12885,3.12885,3.12245,3.12245,9000000.0
2009-01-14 11:09:00,3.12591,3.12591,3.12062,3.12559,6500000.0
2009-01-14 11:10:00,3.12706,3.12844,3.12445,3.12571,12630000.0
2009-01-14 11:11:00,3.12651,3.12792,3.12506,3.12589,5630000.0
2009-01-14 11:12:00,3.12714,3.12899,3.12521,3.12876,16880000.0
2009-01-14 11:13:00,3.12606,3.13068,3.12606,3.1277,9250000.0
2009-01-14 11:14:00,3.12999,3.13025,3.12796,3.13025,10630000.0
2009-01-14 11:15:00,3.13113,3.13313,3.12996,3.13313,8500000.0
2009-01-14 11:16:00,3.13041,3.1334,3.12778,3.1334,15000000.0
2009-01-14 11:17:00,3.12985,3.13193,3.12753,3.13016,6500000.0
2009-01-14 11:18:00,3.12559,3.12925,3.12559,3.12893,6250000.0
2009-01-14 11:19:00,3.1299,3.12992,3.12657,3.12828,9380000.0
2009-01-14 11:20:00,3.12787,3.13,3.12375,3.1284,9250000.0
2009-01-14 11:21:00,3.12885,3.12963,3.12177,3.12765,10630000.0
2009-01-14 11:22:00,3.12972,3.12972,3.12583,3.12761,5500000.0
2009-01-14 11:23:00,3.12894,3.12894,3.12313,3.12712,12250000.0
2009-01-14 11:24:00,3.12725,3.12891,3.12345,3.12662,16500000.0
2009-01-14 11:25:00,3.12585,3.12605,3.12209,3.12209,11750000.0
2009-01-14 11:26:00,3.12316,3.12455,3.12004,3.1225,15250000.0
2009-01-14 11:27:00,3.12189,3.12262,3.11729,3.12262,8750000.0
2009-01-14 11:28:00,3.12197,3.12291,3.11977,3.12249,6500000.0
2009-01-14 11:29:00,3.12277,3.12317,3.11822,3.12113,9250000.0
2009-01-14 11:30:00,3.12067,3.12282,3.11842,3.12205,7880000.0
2009-01-14 11:31:00,3.12422,3.12482,3.12096,3.12482,11130000.0
2009-01-14 11:32:00,3.12445,3.12604,3.1203,3.12363,11250000.0
2009-01-14 11:33:00,3.12279,3.1257,3.12143,3.12193,11000000.0
2009-01-14 11:34:00,3.12047,3.12302,3.11968,3.12302,8250000.0
2009-01-14 11:35:00,3.1199,3.12392,3.1199,3.12131,5750000.0
2009-01-14 11:36:00,3.12371,3.1247,3.11934,3.12354,6500000.0
2009-01-14 11:37:00,3.12498,3.12731,3.12445,3.12498,8000000.0
2009-01-14 11:38:00,3.12447,3.13296,3.12447,3.13009,7750000.0
2009-01-14 11:39:00,3.13112,3.1312,3.12597,3.12597,12500000.0
2009-01-14 11:40:00,3.12454,3.12614,3.12092,3.12552,9250000.0
2009-01-14 11:41:00,3.12367,3.12546,3.11779,3.12442,5500000.0
2009-01-14 11:42:00,3.12474,3.12474,3.12053,3.1229,13380000.0
2009-01-14 11:43:00,3.12235,3.12314,3.11861,3.1216,10500000.0
2009-01-14 11:44:00,3.12209,3.12209,3.11952,3.12139,8250000.0
2009-01-14 11:45:00,3.12333,3.12451,3.12095,3.1227,11000000.0
2009-01-14 11:46:00,3.12255,3.12457,3.12141,3.12291,7130000.0
2009-01-14 11:47:00,3.12354,3.12419,3.12141,3.12265,8000000.0
2009-01-14 11:48:00,3.12183,3.12214,3.11926,3.12094,5630000.0
2009-01-14 11:49:00,3.11935,3.12058,3.11424,3.11895,8250000.0
2009-01-14 11:50:00,3.1205,3.12287,3.11688,3.12112,6500000.0
2009-01-14 11:51:00,3.12221,3.12444,3.1207,3.12335,9010000.0
2009-01-14 11:52:00,3.12676,3.12676,3.12141,3.124,11500000.0
2009-01-14 11:53:00,3.12514,3.12514,3.11978,3.12322,7000000.0
2009-01-14 11:54:00,3.12372,3.12697,3.12279,3.12668,9130000.0
2009-01-14 11:55:00,3.12664,3.12746,3.12347,3.12746,9000000.0
2009-01-14 11:56:00,3.12427,3.12584,3.12,3.12002,7250000.0
2009-01-14 11:57:00,3.11854,3.12018,3.11397,3.12018,12750000.0
2009-01-14 11:58:00,3.1222,3.12271,3.11691,3.12102,8500000.0
2009-01-14 11:59:00,3.12169,3.12519,3.11961,3.12519,9250000.0
2009-01-14 12:00:00,3.12279,3.12487,3.12079,3.12187,9750000.0
2009-01-14 12:01:00,3.12207,3.12207,3.11686,3.11983,7000000.0
2009-01-14 12:02:00,3.11951,3.11953,3.11402,3.11698,8500000.0
2009-01-14 12:03:00,3.11519,3.11613,3.11179,3.11366,5250000.0
2009-01-14 12:04:00,3.11411,3.11539,3.1088,3.11539,7000000.0
2009-01-14 12:05:00,3.11499,3.11807,3.11392,3.11763,6630000.0
2009-01-14 12:06:00,3.11546,3.1162,3.11145,3.11174,9510000.0
2009-01-14 12:07:00,3.11734,3.11809,3.11483,3.11678,8500000.0
2009-01-14 12:08:00,3.11828,3.11828,3.11349,3.11685,7880000.0
2009-01-14 12:09:00,3.11832,3.11832,3.11425,3.11761,9250000.0
2009-01-14 12:10:00,3.11873,3.11949,3.11374,3.11927,14500000.0
2009-01-14 12:11:00,3.11867,3.11867,3.11423,3.11521,6000000.0
2009-01-14 12:12:00,3.11749,3.11869,3.11462,3.11735,7250000.0
2009-01-14 12:13:00,3.11502,3.1193,3.11394,3.11884,6250000.0
2009-01-14 12:14:00,3.12003,3.12037,3.11603,3.12037,8500000.0
2009-01-14 12:15:00,3.11642,3.12028,3.11642,3.12028,8750000.0
2009-01-14 12:16:00,3.1162,3.11927,3.11297,3.11785,9250000.0
2009-01-14 12:17:00,3.11741,3.11893,3.11389,3.1173,11630000.0
2009-01-14 12:18:00,3.11792,3.11923,3.11388,3.11855,10500000.0
2009-01-14 12:19:00,3.11894,3.11954,3.11556,3.11888,6250000.0
2009-01-14 12:20:00,3.11724,3.11862,3.11342,3.11791,8500000.0
2009-01-14 12:21:00,3.11817,3.11892,3.11549,3.11652,11750000.0
2009-01-14 12:22:00,3.11798,3.11964,3.11382,3.11865,7500000.0
2009-01-14 12:23:00,3.11922,3.12034,3.1141,3.12034,8130000.0
2009-01-14 12:24:00,3.12096,3.12452,3.12024,3.12098,13250000.0
2009-01-14 12:25:00,3.12217,3.12335,3.12154,3.12312,9250000.0
2009-01-14 12:26:00,3.12315,3.12439,3.11811,3.12439,10000000.0
2009-01-14 12:27:00,3.12404,3.12545,3.12179,3.12545,9500000.0
2009-01-14 12:28:00,3.12239,3.1245,3.1203,3.12343,8750000.0
2009-01-14 12:29:00,3.12281,3.12467,3.12042,3.12108,10750000.0
2009-01-14 12:30:00,3.12145,3.12354,3.11931,3.11931,8000000.0
2009-01-14 12:31:00,3.12267,3.12267,3.1181,3.12021,8500000.0
2009-01-14 12:32:00,3.1203,3.12166,3.11536,3.12017,6250000.0
2009-01-14 12:33:00,3.12303,3.12368,3.11803,3.12095,11500000.0
2009-01-14 12:34:00,3.12304,3.12304,3.11601,3.12114,12000000.0
2009-01-14 12:35:00,3.12066,3.12275,3.11729,3.12089,6250000.0
2009-01-14 12:36:00,3.12056,3.12425,3.11921,3.12425,9250000.0
2009-01-14 12:37:00,3.12466,3.12493,3.11832,3.1203,9500000.0
2009-01-14 12:38:00,3.1243,3.1243,3.1193,3.1193,6250000.0
2009-01-14 12:39:00,3.12353,3.12427,3.1208,3.12427,6750000.0
2009-01-14 12:40:00,3.11975,3.12505,3.11975,3.12505,12250000.0
2009-01-14 12:41:00,3.12327,3.12449,3.12017,3.12017,8000000.0
2009-01-14 12:42:00,3.12323,3.12376,3.11918,3.11968,6250000.0
2009-01-14 12:43:00,3.11955,3.12094,3.11908,3.12052,14760000.0
2009-01-14 12:44:00,3.12127,3.12127,3.11468,3.11891,7750000.0
2009-01-14 12:45:00,3.12164,3.12229,3.11921,3.12229,14630000.0
2009-01-14 12:46:00,3.12117,3.12345,3.12057,3.12345,8000000.0
2009-01-14 12:47:00,3.12142,3.12411,3.11911,3.12411,7130000.0
2009-01-14 12:48:00,3.12427,3.12533,3.11843,3.12161,12500000.0
2009-01-14 12:49:00,3.12362,3.12453,3.12144,3.12405,10500000.0
2009-01-14 12:50:00,3.12365,3.12418,3.12119,3.12312,10750000.0
2009-01-14 12:51:00,3.12226,3.12417,3.11844,3.12277,7750000.0
2009-01-14 12:52:00,3.12166,3.12323,3.11887,3.11887,10000000.0
2009-01-14 12:53:00,3.1205,3.12239,3.11957,3.12177,13380000.0
2009-01-14 12:54:00,3.12089,3.12213,3.11759,3.12168,13630000.0
2009-01-14 12:55:00,3.11832,3.12233,3.11788,3.11977,10000000.0
2009-01-14 12:56:00,3.1188,3.12297,3.11508,3.12085,13250000.0
2009-01-14 12:57:00,3.11874,3.1204,3.11535,3.11901,8630000.0
2009-01-14 12:58:00,3.11715,3.12071,3.11551,3.11861,6000000.0
2009-01-14 12:59:00,3.1187,3.11935,3.11644,3.1179,10500000.0
2009-01-14 13:00:00,3.11852,3.11989,3.1145,3.11934,7750000.0
2009-01-14 13:01:00,3.12081,3.12113,3.11457,3.1186,9000000.0
2009-01-14 13:02:00,3.12215,3.1235,3.11806,3.1235,8500000.0
2009-01-14 13:03:00,3.11946,3.12412,3.11946,3.12278,11000000.0
2009-01-14 13:04:00,3.12036,3.1215,3.11764,3.1215,9250000.0
2009-01-14 13:05:00,3.11917,3.12249,3.11917,3.12151,9250000.0
2009-01-14 13:06:00,3.11793,3.12256,3.11793,3.12058,6000000.0
2009-01-14 13:07:00,3.11838,3.12336,3.11672,3.11672,10750000.0
2009-01-14 13:08:00,3.11999,3.12031,3.1186,3.12031,7500000.0
2009-01-14 13:09:00,3.12041,3.12041,3.11654,3.11654,5750000.0
2009-01-14 13:10:00,3.11882,3.11963,3.11484,3.11921,10250000.0
2009-01-14 13:11:00,3.11541,3.11861,3.11304,3.11861,10630000.0
2009-01-14 13:12:00,3.11774,3.11924,3.11518,3.1176,11500000.0
2009-01-14 13:13:00,3.11689,3.12032,3.11598,3.11928,10750000.0
2009-01-14 13:14:00,3.11795,3.12095,3.11651,3.1206,5750000.0
2009-01-14 13:15:00,3.11887,3.11996,3.11463,3.11463,6500000.0
2009-01-14 13:16:00,3.11611,3.11767,3.11231,3.11687,7000000.0
2009-01-14 13:17:00,3.11471,3.11616,3.1126,3.11399,12500000.0
2009-01-14 13:18:00,3.11381,3.11586,3.11059,3.11416,6380000.0
2009-01-14 13:19:00,3.1115,3.11513,3.1115,3.11513,8250000.0
2009-01-14 13:20:00,3.10843,3.11576,3.10843,3.1133,10750000.0
2009-01-14 13:21:00,3.11367,3.11478,3.10976,3.11274,7130000.0
2009-01-14 13:22:00,3.11164,3.11226,3.10606,3.10922,11500000.0
2009-01-14 13:23:00,3.11393,3.11393,3.1107,3.11313,8750000.0
2009-01-14 13:24:00,3.11396,3.11495,3.11009,3.11371,10380000.0
2009-01-14 13:25:00,3.11363,3.11602,3.10917,3.11602,12250000.0
2009-01-14 13:26:00,3.11477,3.12092,3.11477,3.12092,10880000.0
2009-01-14 13:27:00,3.11874,3.12008,3.1155,3.11875,10000000.0
2009-01-14 13:28:00,3.11496,3.11767,3.11405,3.11405,10380000.0
2009-01-14 13:29:00,3.11409,3.11688,3.11409,3.11478,8000000.0
2009-01-14 13:30:00,3.11329,3.11701,3.11205,3.11349,6500000.0
2009-01-14 13:31:00,3.11015,3.1143,3.11015,3.11276,6500000.0
2009-01-14 13:32:00,3.11362,3.11384,3.1111,3.11124,10000000.0
2009-01-14 13:33:00,3.11196,3.11322,3.10503,3.11296,13380000.0
2009-01-14 13:34:00,3.11446,3.1165,3.11299,3.1165,10750000.0
2009-01-14 13:35:00,3.11539,3.11672,3.11221,3.11644,10130000.0
2009-01-14 13:36:00,3.11512,3.11512,3.11056,3.11368,9750000.0
2009-01-14 13:37:00,3.11132,3.11562,3.11132,3.11151,5250000.0
2009-01-14 13:38:00,3.11608,3.11702,3.11349,3.11677,11750000.0
2009-01-14 13:39:00,3.11679,3.11736,3.11132,3.11521,6750000.0
2009-01-14 13:40:00,3.11459,3.11556,3.10842,3.11312,13750000.0
2009-01-14 13:41:00,3.11606,3.11606,3.1132,3.11592,6000000.0
2009-01-14 13:42:00,3.11637,3.11665,3.11208,3.11456,9250000.0
2009-01-14 13:43:00,3.11658,3.11961,3.11427,3.11961,14880000.0
2009-01-14 13:44:00,3.11873,3.11987,3.11451,3.11643,8380000.0
2009-01-14 13:45:00,3.11827,3.12329,3.11625,3.12329,6250000.0
2009-01-14 13:46:00,3.12191,3.12282,3.11759,3.11759,10500000.0
2009-01-14 13:47:00,3.12138,3.124,3.11716,3.12053,8000000.0
2009-01-14 13:48:00,3.12325,3.12325,3.11696,3.11994,11250000.0
2009-01-14 13:49:00,3.11809,3.1229,3.11699,3.12269,9750000.0
2009-01-14 13:50:00,3.12082,3.12343,3.12067,3.1234,7500000.0
2009-01-14 13:51:00,3.12154,3.12478,3.11928,3.12123,7750000.0
2009-01-14 13:52:00,3.12428,3.12468,3.11806,3.12321,7250000.0
2009-01-14 13:53:00,3.12343,3.12534,3.11909,3.12384,10880000.0
2009-01-14 13:54:00,3.12697,3.12697,3.1228,3.12389,7750000.0
2009-01-14 13:55:00,3.12552,3.12768,3.12156,3.12768,7500000.0
2009-01-14 13:56:00,3.12311,3.12749,3.12209,3.12528,6760000.0
2009-01-14 13:57:00,3.12584,3.1263,3.12422,3.12517,9000000.0
2009-01-14 13:58:00,3.12656,3.12859,3.12472,3.12472,10250000.0
2009-01-14 13:59:00,3.12669,3.12727,3.12123,3.12123,8250000.0
2009-01-14 14:00:00,3.12426,3.12759,3.12426,3.12759,5500000.0
2009-01-14 14:01:00,3.12424,3.12781,3.12308,3.12429,7380000.0
2009-01-14 14:02:00,3.12342,3.12648,3.12281,3.12458,8000000.0
2009-01-14 14:03:00,3.12438,3.12497,3.11948,3.12228,9000000.0
2009-01-14 14:04:00,3.11999,3.12281,3.11999,3.12203,13380000.0
2009-01-14 14:05:00,3.11916,3.12252,3.11916,3.12252,7750000.0
2009-01-14 14:06:00,3.11893,3.12284,3.11893,3.12232,11000000.0
2009-01-14 14:07:00,3.12248,3.12248,3.11429,3.11924,12000000.0
2009-01-14 14:08:00,3.12029,3.12077,3.11683,3.12077,11130000.0
2009-01-14 14:09:00,3.12134,3.12134,3.11866,3.12066,7000000.0
2009-01-14 14:10:00,3.12048,3.12215,3.11759,3.12215,5750000.0
2009-01-14 14:11:00,3.12318,3.12329,3.11733,3.1215,9500000.0
2009-01-14 14:12:00,3.12037,3.12376,3.12021,3.1206,13250000.0
2009-01-14 14:13:00,3.12259,3.12259,3.12028,3.12239,6000000.0
2009-01-14 14:14:00,3.12045,3.12341,3.11835,3.11835,8500000.0
2009-01-14 14:15:00,3.12085,3.12295,3.12051,3.12257,10760000.0
2009-01-14 14:16:00,3.12269,3.12352,3.12126,3.12287,7000000.0
2009-01-14 14:17:00,3.12457,3.12556,3.12325,3.12349,5250000.0
2009-01-14 14:18:00,3.12428,3.12428,3.12032,3.12288,12750000.0
2009-01-14 14:19:00,3.11932,3.12335,3.11932,3.12011,5250000.0
2009-01-14 14:20:00,3.11827,3.1237,3.11827,3.12335,7500000.0
2009-01-14 14:21:00,3.12262,3.12331,3.11721,3.122,6750000.0
2009-01-14 14:22:00,3.12039,3.1232,3.11933,3.1216,7250000.0
2009-01-14 14:23:00,3.12425,3.12464,3.11849,3.12079,8500000.0
2009-01-14 14:24:00,3.12144,3.12259,3.11768,3.12136,9630000.0
2009-01-14 14:25:00,3.12352,3.12352,3.11831,3.11862,7880000.0
2009-01-14 14:26:00,3.11822,3.11925,3.11437,3.119,8250000.0
2009-01-14 14:27:00,3.11816,3.12375,3.11547,3.12195,7250000.0
2009-01-14 14:28:00,3.12441,3.12707,3.1222,3.1224,8500000.0
2009-01-14 14:29:00,3.12658,3.13005,3.12412,3.12835,7750000.0
2009-01-14 14:30:00,3.12694,3.12694,3.12397,3.12397,5250000.0
2009-01-14 14:31:00,3.12518,3.12778,3.12127,3.12646,7500000.0
2009-01-14 14:32:00,3.12721,3.12833,3.12503,3.12727,9500000.0
2009-01-14 14:33:00,3.12665,3.12765,3.12312,3.12642,9750000.0
2009-01-14 14:34:00,3.12493,3.12702,3.12341,3.12642,8250000.0
2009-01-14 14:35:00,3.12337,3.12722,3.12225,3.12722,13260000.0
2009-01-14 14:36:00,3.12632,3.12746,3.12247,3.12746,15250000.0
2009-01-14 14:37:00,3.12586,3.12874,3.12524,3.12807,6250000.0
2009-01-14 14:38:00,3.12744,3.1292,3.12613,3.12881,7380000.0
2009-01-14 14:39:00,3.12889,3.12924,3.12675,3.12675,7500000.0
2009-01-14 14:40:00,3.12881,3.12926,3.12489,3.12827,7750000.0
2009-01-14 14:41:00,3.12957,3.12992,3.12725,3.12992,6250000.0
2009-01-14 14:42:00,3.12905,3.12971,3.12704,3.12704,6250000.0
2009-01-14 14:43:00,3.13001,3.13001,3.12356,3.12946,10000000.0
2009-01-14 14:44:00,3.12566,3.13063,3.12434,3.13063,5250000.0
2009-01-14 14:45:00,3.13035,3.13179,3.12887,3.12888,8250000.0
2009-01-14 14:46:00,3.13084,3.13134,3.12644,3.13096,9000000.0
2009-01-14 14:47:00,3.13062,3.13188,3.12826,3.13186,8000000.0
2009-01-14 14:48:00,3.13241,3.13354,3.13037,3.13037,16130000.0
2009-01-14 14:49:00,3.13276,3.13378,3.12957,3.13356,6500000.0
2009-01-14 14:50:00,3.13175,3.13509,3.13131,3.13463,6630000.0
2009-01-14 14:51:00,3.13202,3.13368,3.13104,3.13267,8630000.0
2009-01-14 14:52:00,3.13301,3.13315,3.12876,3.13106,13000000.0
2009-01-14 14:53:00,3.1326,3.13294,3.12824,3.12973,9250000.0
2009-01-14 14:54:00,3.13187,3.13396,3.12677,3.13236,14000000.0
2009-01-14 14:55:00,3.13295,3.13491,3.13028,3.13491,11000000.0
2009-01-14 14:56:00,3.13436,3.13436,3.12983,3.12983,12250000.0
2009-01-14 14:57:00,3.13184,3.13389,3.13046,3.13327,6380000.0
2009-01-14 14:58:00,3.13096,3.13308,3.13044,3.13052,9750000.0
2009-01-14 14:59:00,3.13254,3.13585,3.13208,3.13577,8500000.0
2009-01-14 15:00:00,3.13491,3.13766,3.13301,3.13513,16500000.0
2009-01-14 15:01:00,3.13512,3.13823,3.13103,3.13823,14000000.0
2009-01-14 15:02:00,3.13916,3.13916,3.13387,3.13729,11250000.0
2009-01-14 15:03:00,3.13628,3.14024,3.13456,3.13671,10000000.0
2009-01-14 15:04:00,3.13779,3.13823,3.13108,3.13358,12630000.0
2009-01-14 15:05:00,3.13449,3.13646,3.1336,3.13397,10500000.0
2009-01-14 15:06:00,3.13577,3.13577,3.13203,3.13422,10750000.0
2009-01-14 15:07:00,3.13197,3.13627,3.13143,3.13414,5500000.0
2009-01-14 15:08:00,3.13572,3.13748,3.13133,3.13724,7750000.0
2009-01-14 15:09:00,3.13864,3.13864,3.13527,3.13706,9380000.0
2009-01-14 15:10:00,3.13769,3.14016,3.136,3.13948,9250000.0
2009-01-14 15:11:00,3.13933,3.13933,3.13615,3.13811,9880000.0
2009-01-14 15:12:00,3.13802,3.1388,3.13423,3.13737,7880000.0
2009-01-14 15:13:00,3.13398,3.13877,3.13207,3.13873,12380000.0
2009-01-14 15:14:00,3.13833,3.14371,3.13747,3.14031,5630000.0
2009-01-14 15:15:00,3.13989,3.14223,3.13855,3.13964,9750000.0
2009-01-14 15:16:00,3.14057,3.14293,3.1395,3.14293,7500000.0
2009-01-14 15:17:00,3.14304,3.14304,3.13683,3.14091,16750000.0
2009-01-14 15:18:00,3.14182,3.14196,3.13828,3.13915,6000000.0
2009-01-14 15:19:00,3.14118,3.14139,3.13764,3.13764,7130000.0
2009-01-14 15:20:00,3.13997,3.1416,3.13793,3.14066,6380000.0
2009-01-14 15:21:00,3.14058,3.14176,3.13525,3.13987,9500000.0
2009-01-14 15:22:00,3.14066,3.14207,3.13686,3.13822,12380000.0
2009-01-14 15:23:00,3.1408,3.14234,3.13939,3.14223,5750000.0
2009-01-14 15:24:00,3.14101,3.14394,3.13965,3.14394,8380000.0
2009-01-14 15:25:00,3.14472,3.14739,3.14337,3.14484,10000000.0
2009-01-14 15:26:00,3.14619,3.14743,3.14317,3.14578,11500000.0
2009-01-14 15:27:00,3.14533,3.14811,3.14476,3.1474,6250000.0
2009-01-14 15:28:00,3.14715,3.14831,3.14586,3.14684,5500000.0
2009-01-14 15:29:00,3.14403,3.14718,3.14274,3.14693,7000000.0
2009-01-14 15:30:00,3.14743,3.14833,3.14284,3.14448,7880000.0
2009-01-14 15:31:00,3.14291,3.1463,3.14291,3.14453,10000000.0
2009-01-14 15:32:00,3.14431,3.14515,3.14089,3.14487,10000000.0
2009-01-14 15:33:00,3.14631,3.14793,3.14379,3.14793,13500000.0
2009-01-14 15:34:00,3.14939,3.14939,3.14515,3.14866,5250000.0
2009-01-14 15:35:00,3.1512,3.15669,3.14448,3.15669,6000000.0
2009-01-14 15:36:00,3.16014,3.1636,3.1567,3.1636,12000000.0
2009-01-14 15:37:00,3.16597,3.16958,3.16337,3.16852,9750000.0
2009-01-14 15:38:00,3.16838,3.1759,3.16528,3.17364,11500000.0
2009-01-14 15:39:00,3.17729,3.17774,3.17075,3.17412,7250000.0
2009-01-14 15:40:00,3.17767,3.18076,3.17112,3.17809,9010000.0
2009-01-14 15:41:00,3.17467,3.17864,3.16983,3.16983,6500000.0
2009-01-14 15:42:00,3.17232,3.17385,3.17108,3.17325,8500000.0
2009-01-14 15:43:00,3.1695,3.17343,3.16901,3.17343,5500000.0
2009-01-14 15:44:00,3.17256,3.17405,3.16969,3.16969,9250000.0
2009-01-14 15:45:00,3.17271,3.17271,3.16552,3.17234,11250000.0
2009-01-14 15:46:00,3.17251,3.17264,3.16729,3.16877,11750000.0
2009-01-14 15:47:00,3.17117,3.17137,3.16664,3.16786,14750000.0
2009-01-14 15:48:00,3.16889,3.17007,3.16499,3.16819,9500000.0
2009-01-14 15:49:00,3.16672,3.1704,3.16331,3.17023,9000000.0
2009-01-14 15:50:00,3.17111,3.17161,3.16547,3.16994,9380000.0
2009-01-14 15:51:00,3.1693,3.1693,3.16445,3.16855,9750000.0
2009-01-14 15:52:00,3.16612,3.17014,3.16537,3.16921,6750000.0
2009-01-14 15:53:00,3.16966,3.16981,3.16765,3.16981,7750000.0
2009-01-14 15:54:00,3.16921,3.17013,3.16451,3.16906,7750000.0
2009-01-14 15:55:00,3.1697,3.1697,3.16444,3.16864,6000000.0
2009-01-14 15:56:00,3.16511,3.16959,3.16474,3.16668,6250000.0
2009-01-14 15:57:00,3.16957,3.16957,3.15997,3.16179,10000000.0
2009-01-14 15:58:00,3.16358,3.16803,3.16086,3.16116,9250000.0
2009-01-14 15:59:00,3.16677,3.16731,3.16147,3.16505,10250000.0
2009-01-14 16:00:00,3.16634,3.16816,3.16364,3.16754,11250000.0
2009-01-14 16:01:00,3.16658,3.16812,3.16105,3.16105,10750000.0
2009-01-14 16:02:00,3.16391,3.16578,3.16028,3.16028,6750000.0
2009-01-14 16:03:00,3.16311,3.16569,3.16296,3.16331,6500000.0
2009-01-14 16:04:00,3.1601,3.16292,3.15806,3.16239,8500000.0
2009-01-14 16:05:00,3.16287,3.16316,3.15533,3.16178,8380000.0
2009-01-14 16:06:00,3.16363,3.16432,3.16169,3.16311,8250000.0
2009-01-14 16:07:00,3.16358,3.16578,3.16198,3.16578,8380000.0
2009-01-14 16:08:00,3.16643,3.16793,3.16397,3.16793,8000000.0
2009-01-14 16:09:00,3.16788,3.16918,3.16711,3.16859,11250000.0
2009-01-14 16:10:00,3.16667,3.16955,3.16578,3.16955,9250000.0
2009-01-14 16:11:00,3.16976,3.17067,3.16592,3.16702,11500000.0
2009-01-14 16:12:00,3.16673,3.17051,3.16273,3.16907,9750000.0
2009-01-14 16:13:00,3.17214,3.17214,3.16838,3.16989,7500000.0
2009-01-14 16:14:00,3.16881,3.1717,3.16491,3.17139,7750000.0
2009-01-14 16:15:00,3.17086,3.17405,3.16885,3.1717,7000000.0
2009-01-14 16:16:00,3.17394,3.17654,3.16982,3.17376,10500000.0
2009-01-14 16:17:00,3.17649,3.1775,3.17291,3.1775,7750000.0
2009-01-14 16:18:00,3.17725,3.18127,3.17354,3.18096,7750000.0
2009-01-14 16:19:00,3.18118,3.18265,3.17843,3.17843,10630000.0
2009-01-14 16:20:00,3.181,3.18744,3.17686,3.18744,10500000.0
2009-01-14 16:21:00,3.19029,3.19074,3.18551,3.18551,8000000.0
2009-01-14 16:22:00,3.19041,3.19041,3.18417,3.18473,11500000.0
2009-01-14 16:23:00,3.18847,3.18938,3.18397,3.18586,7000000.0
2009-01-14 16:24:00,3.18281,3.18412,3.17905,3.18293,9000000.0
2009-01-14 16:25:00,3.18227,3.18282,3.1783,3.17999,9750000.0
2009-01-14 16:26:00,3.18025,3.18122,3.17784,3.18122,9880000.0
2009-01-14 16:27:00,3.18184,3.18237,3.1772,3.18152,9380000.0
2009-01-14 16:28:00,3.17926,3.18175,3.1752,3.18151,8750000.0
2009-01-14 16:29:00,3.17995,3.18036,3.17754,3.17821,8250000.0
2009-01-14 16:30:00,3.1774,3.17772,3.17281,3.17772,9000000.0
2009-01-14 16:31:00,3.17521,3.17792,3.17433,3.17655,7750000.0
2009-01-14 16:32:00,3.1773,3.1773,3.1723,3.17443,10500000.0
2009-01-14 16:33:00,3.17729,3.1779,3.1742,3.1779,9000000.0
2009-01-14 16:34:00,3.17675,3.1778,3.17249,3.1778,11130000.0
2009-01-14 16:35:00,3.17857,3.17857,3.16893,3.17346,10250000.0
2009-01-14 16:36:00,3.17381,3.17431,3.16672,3.16951,11250000.0
2009-01-14 16:37:00,3.16716,3.17085,3.16716,3.17034,6750000.0
2009-01-14 16:38:00,3.17045,3.17341,3.16618,3.17288,9630000.0
2009-01-14 16:39:00,3.17301,3.17362,3.16929,3.17252,7750000.0
2009-01-14 16:40:00,3.17492,3.17669,3.169,3.17603,8760000.0
2009-01-14 16:41:00,3.17698,3.17855,3.17287,3.17804,9500000.0
2009-01-14 16:42:00,3.17685,3.17827,3.17403,3.17807,9750000.0
2009-01-14 16:43:00,3.17485,3.1795,3.17485,3.17866,5500000.0
2009-01-14 16:44:00,3.17634,3.17838,3.17547,3.17838,7500000.0
2009-01-14 16:45:00,3.17832,3.17981,3.17437,3.17963,7500000.0
2009-01-14 16:46:00,3.17869,3.18016,3.17657,3.17686,11500000.0
2009-01-14 16:47:00,3.17812,3.17938,3.17603,3.17938,5500000.0
2009-01-14 16:48:00,3.17783,3.17866,3.17323,3.17748,8750000.0
2009-01-14 16:49:00,3.17656,3.17706,3.17182,3.17706,9250000.0
2009-01-14 16:50:00,3.17697,3.17748,3.17266,3.17748,7250000.0
2009-01-14 16:51:00,3.1742,3.18147,3.17183,3.18147,5250000.0
2009-01-14 16:52:00,3.18146,3.18163,3.17741,3.18163,5250000.0
2009-01-14 16:53:00,3.18059,3.1814,3.17805,3.18042,6000000.0
2009-01-14 16:54:00,3.17872,3.18157,3.17558,3.17982,8750000.0
2009-01-14 16:55:00,3.18311,3.18388,3.18024,3.18024,6250000.0
2009-01-14 16:56:00,3.18165,3.1841,3.18109,3.1841,9000000.0
2009-01-14 16:57:00,3.18063,3.18526,3.1805,3.1849,6250000.0
2009-01-14 16:58:00,3.18228,3.18424,3.17769,3.18007,11380000.0
2009-01-14 16:59:00,3.18076,3.1825,3.17538,3.18168,9750000.0
2009-01-14 17:00:00,3.17985,3.18174,3.17848,3.18048,9000000.0
2009-01-14 17:01:00,3.17876,3.18192,3.17706,3.18151,9500000.0
2009-01-14 17:02:00,3.18176,3.18176,3.17533,3.17533,6250000.0
2009-01-14 17:03:00,3.17825,3.18077,3.17825,3.18077,10630000.0
2009-01-14 17:04:00,3.17983,3.17983,3.17636,3.17884,9500000.0
2009-01-14 17:05:00,3.17889,3.17997,3.17386,3.17677,7250000.0
2009-01-14 17:06:00,3.17651,3.17887,3.17494,3.17862,8880000.0
2009-01-14 17:07:00,3.17872,3.17997,3.17526,3.17997,10750000.0
2009-01-14 17:08:00,3.17508,3.18416,3.17508,3.17987,8500000.0
2009-01-14 17:09:00,3.18387,3.18387,3.17929,3.18039,8750000.0
2009-01-14 17:10:00,3.17516,3.18077,3.17516,3.17949,9750000.0
2009-01-14 17:11:00,3.18184,3.18197,3.17834,3.18131,5130000.0
2009-01-14 17:12:00,3.17968,3.17968,3.17565,3.17565,5500000.0
2009-01-14 17:13:00,3.17622,3.17993,3.17535,3.17923,7500000.0
2009-01-14 17:14:00,3.18003,3.18014,3.17548,3.17656,6000000.0
2009-01-14 17:15:00,3.17947,3.17984,3.17652,3.17908,11500000.0
2009-01-14 17:16:00,3.1797,3.1797,3.17768,3.17778,7000000.0
2009-01-14 17:17:00,3.17782,3.17862,3.17688,3.17691,10250000.0
2009-01-14 17:18:00,3.17863,3.17982,3.17546,3.17734,12250000.0
2009-01-14 17:19:00,3.17495,3.17755,3.17426,3.17591,11380000.0
2009-01-14 17:20:00,3.17665,3.17735,3.17414,3.17567,8380000.0
2009-01-14 17:21:00,3.17748,3.17877,3.17539,3.17784,9630000.0
2009-01-14 17:22:00,3.17683,3.17748,3.17451,3.17726,9250000.0
2009-01-14 17:23:00,3.17526,3.18178,3.17526,3.1774,10130000.0
2009-01-14 17:24:00,3.17343,3.17615,3.17102,3.1729,5750000.0
2009-01-14 17:25:00,3.17248,3.17483,3.17135,3.17135,8880000.0
2009-01-14 17:26:00,3.17072,3.17294,3.16858,3.17088,6500000.0
2009-01-14 17:27:00,3.17134,3.17282,3.16834,3.17209,8880000.0
2009-01-14 17:28:00,3.171,3.17428,3.171,3.17428,9750000.0
2009-01-14 17:29:00,3.17318,3.17318,3.16857,3.1716,10000000.0
2009-01-14 17:30:00,3.17085,3.17085,3.1668,3.16805,7000000.0
2009-01-14 17:31:00,3.16773,3.17371,3.1674,3.17371,5250000.0
2009-01-14 17:32:00,3.17101,3.17364,3.169,3.169,7750000.0
2009-01-14 17:33:00,3.17328,3.17348,3.17016,3.17245,10000000.0
2009-01-14 17:34:00,3.17482,3.17482,3.17041,3.17269,9500000.0
2009-01-14 17:35:00,3.17244,3.17688,3.17094,3.17094,7500000.0
2009-01-14 17:36:00,3.17454,3.17478,3.17148,3.17394,6880000.0
2009-01-14 17:37:00,3.17515,3.17562,3.17044,3.17264,8000000.0
2009-01-14 17:38:00,3.17485,3.18071,3.17484,3.18071,11130000.0
2009-01-14 17:39:00,3.17797,3.17977,3.1774,3.17909,6630000.0
2009-01-14 17:40:00,3.17777,3.17887,3.17496,3.17634,8130000.0
2009-01-14 17:41:00,3.17595,3.17746,3.17467,3.17566,13130000.0
2009-01-14 17:42:00,3.17586,3.17586,3.17105,3.17195,10250000.0
2009-01-14 17:43:00,3.17322,3.17322,3.17069,3.17258,7500000.0
2009-01-14 17:44:00,3.17171,3.17398,3.16974,3.17333,6880000.0
2009-01-14 17:45:00,3.17431,3.17454,3.16845,3.17253,6630000.0
2009-01-14 17:46:00,3.17312,3.17422,3.1698,3.17028,12630000.0
2009-01-14 17:47:00,3.17373,3.17373,3.16915,3.1716,10750000.0
2009-01-14 17:48:00,3.17198,3.17337,3.16878,3.16942,8750000.0
2009-01-14 17:49:00,3.16854,3.17444,3.16588,3.17344,15000000.0
2009-01-14 17:50:00,3.17299,3.17299,3.16728,3.16886,7500000.0
2009-01-14 17:51:00,3.16752,3.1709,3.16644,3.16833,11500000.0
2009-01-14 17:52:00,3.16974,3.17056,3.16841,3.1705,7250000.0
2009-01-14 17:53:00,3.16949,3.17112,3.16603,3.1689,12130000.0
2009-01-14 17:54:00,3.16821,3.17006,3.16751,3.17001,8130000.0
2009-01-14 17:55:00,3.16996,3.17099,3.16712,3.16712,5500000.0
2009-01-14 17:56:00,3.16713,3.1692,3.16366,3.16656,16250000.0
2009-01-14 17:57:00,3.16384,3.16815,3.16076,3.16375,7750000.0
2009-01-14 17:58:00,3.16795,3.1681,3.16346,3.16521,6880000.0
2009-01-14 17:59:00,3.1681,3.16868,3.1647,3.16665,5750000.0
2009-01-14 18:00:00,3.16732,3.16873,3.16318,3.16432,13880000.0
2009-01-14 18:01:00,3.16561,3.16679,3.16112,3.1636,10250000.0
2009-01-14 18:02:00,3.16567,3.16599,3.16316,3.16443,14000000.0
2009-01-14 18:03:00,3.16609,3.16781,3.1647,3.16773,5880000.0
2009-01-14 18:04:00,3.16691,3.16867,3.16453,3.16867,9130000.0
2009-01-14 18:05:00,3.16908,3.17129,3.16454,3.17024,12500000.0
2009-01-14 18:06:00,3.17021,3.17173,3.16783,3.17099,9750000.0
2009-01-14 18:07:00,3.17171,3.17171,3.16531,3.16996,13250000.0
2009-01-14 18:08:00,3.17018,3.17099,3.16632,3.16869,6500000.0
2009-01-14 18:09:00,3.16997,3.17332,3.16728,3.17195,10380000.0
2009-01-14 18:10:00,3.17221,3.17529,3.17069,3.17504,6500000.0
2009-01-14 18:11:00,3.17448,3.1753,3.17134,3.17507,10500000.0
2009-01-14 18:12:00,3.17265,3.1764,3.17125,3.1749,8500000.0
2009-01-14 18:13:00,3.17622,3.17697,3.17547,3.17697,6750000.0
2009-01-14 18:14:00,3.17598,3.17861,3.17475,3.17861,17880000.0
2009-01-14 18:15:00,3.17599,3.17879,3.17347,3.17654,10500000.0
2009-01-14 18:16:00,3.17517,3.17731,3.17198,3.1753,8250000.0
2009-01-14 18:17:00,3.17523,3.17558,3.17161,3.17178,18000000.0
2009-01-14 18:18:00,3.17083,3.17357,3.16818,3.16818,14250000.0
2009-01-14 18:19:00,3.17347,3.17347,3.16821,3.16882,6500000.0
2009-01-14 18:20:00,3.16859,3.17075,3.16704,3.17037,9000000.0
2009-01-14 18:21:00,3.1704,3.17271,3.16773,3.17204,7750000.0
2009-01-14 18:22:00,3.1677,3.17207,3.16643,3.17207,9000000.0
2009-01-14 18:23:00,3.17379,3.17379,3.17075,3.17333,7630000.0
2009-01-14 18:24:00,3.17315,3.17315,3.16784,3.17179,11750000.0
2009-01-14 18:25:00,3.17176,3.17401,3.17079,3.1735,6250000.0
2009-01-14 18:26:00,3.17048,3.173,3.16963,3.17297,7750000.0
2009-01-14 18:27:00,3.17134,3.17289,3.16667,3.17052,7000000.0
2009-01-14 18:28:00,3.17153,3.17153,3.16742,3.16936,7750000.0
2009-01-14 18:29:00,3.16677,3.16995,3.16636,3.16995,5750000.0
2009-01-14 18:30:00,3.17177,3.17177,3.16458,3.16905,15750000.0
2009-01-14 18:31:00,3.1708,3.1708,3.16716,3.1693,7750000.0
2009-01-14 18:32:00,3.1685,3.169,3.16423,3.16851,9250000.0
2009-01-14 18:33:00,3.16811,3.16853,3.16364,3.16364,6500000.0
2009-01-14 18:34:00,3.16529,3.16554,3.15996,3.16087,10250000.0
2009-01-14 18:35:00,3.16598,3.16598,3.16078,3.16454,5250000.0
2009-01-14 18:36:00,3.16528,3.16557,3.16242,3.16545,9000000.0
2009-01-14 18:37:00,3.16475,3.16475,3.15993,3.16402,10750000.0
2009-01-14 18:38:00,3.16095,3.16653,3.15973,3.1657,14760000.0
2009-01-14 18:39:00,3.16146,3.16787,3.16146,3.16625,7500000.0
2009-01-14 18:40:00,3.16506,3.16744,3.16123,3.16744,5880000.0
2009-01-14 18:41:00,3.16613,3.16715,3.16376,3.16472,7000000.0
2009-01-14 18:42:00,3.16628,3.16768,3.16359,3.16694,8000000.0
2009-01-14 18:43:00,3.1681,3.1681,3.16146,3.16596,15750000.0
2009-01-14 18:44:00,3.16586,3.16604,3.15991,3.16561,13000000.0
2009-01-14 18:45:00,3.16313,3.16641,3.16191,3.165,6750000.0
2009-01-14 18:46:00,3.16333,3.16715,3.16018,3.16715,9750000.0
2009-01-14 18:47:00,3.16685,3.16728,3.16079,3.16499,7250000.0
2009-01-14 18:48:00,3.16573,3.16573,3.16175,3.16406,8500000.0
2009-01-14 18:49:00,3.16645,3.16645,3.16194,3.16296,7750000.0
2009-01-14 18:50:00,3.16015,3.16159,3.15684,3.15784,6750000.0
2009-01-14 18:51:00,3.15916,3.15953,3.15465,3.15474,10500000.0
2009-01-14 18:52:00,3.15966,3.15991,3.15391,3.15754,7750000.0
2009-01-14 18:53:00,3.15726,3.1589,3.15548,3.1577,14250000.0
2009-01-14 18:54:00,3.15922,3.16168,3.15726,3.15953,11380000.0
2009-01-14 18:55:00,3.1597,3.16214,3.15619,3.15911,8500000.0
2009-01-14 18:56:00,3.16118,3.16118,3.15621,3.15799,14500000.0
2009-01-14 18:57:00,3.16049,3.16281,3.15654,3.16231,10250000.0
2009-01-14 18:58:00,3.16131,3.16435,3.15975,3.16354,12250000.0
2009-01-14 18:59:00,3.16257,3.16475,3.16147,3.16182,10000000.0
2009-01-14 19:00:00,3.16404,3.16733,3.15829,3.16369,13750000.0
2009-01-14 19:01:00,3.16234,3.1643,3.16198,3.1643,5500000.0
2009-01-14 19:02:00,3.1646,3.16632,3.15952,3.16632,11250000.0
2009-01-14 19:03:00,3.16254,3.16547,3.1609,3.16151,7000000.0
2009-01-14 19:04:00,3.1618,3.1618,3.1585,3.16007,7500000.0
2009-01-14 19:05:00,3.16079,3.16154,3.15724,3.16154,6750000.0
2009-01-14 19:06:00,3.15616,3.16024,3.15616,3.1599,9250000.0
2009-01-14 19:07:00,3.15803,3.16032,3.1557,3.1557,8880000.0
2009-01-14 19:08:00,3.15727,3.15977,3.15727,3.1597,8500000.0
2009-01-14 19:09:00,3.15977,3.15977,3.15809,3.15829,6250000.0
2009-01-14 19:10:00,3.15811,3.15865,3.15537,3.15827,7750000.0
2009-01-14 19:11:00,3.15893,3.1602,3.15653,3.15985,14000000.0
2009-01-14 19:12:00,3.15843,3.15881,3.15574,3.15859,9000000.0
2009-01-14 19:13:00,3.15932,3.15969,3.15583,3.15967,5130000.0
2009-01-14 19:14:00,3.15658,3.16071,3.15654,3.15804,12000000.0
2009-01-14 19:15:00,3.15745,3.16086,3.15549,3.15951,11010000.0
2009-01-14 19:16:00,3.15865,3.15941,3.15257,3.15869,14750000.0
2009-01-14 19:17:00,3.15773,3.16042,3.15773,3.16042,14250000.0
2009-01-14 19:18:00,3.15619,3.16129,3.15619,3.15635,13750000.0
2009-01-14 19:19:00,3.16067,3.16067,3.15409,3.15409,10380000.0
2009-01-14 19:20:00,3.15982,3.16046,3.15751,3.15751,7500000.0
2009-01-14 19:21:00,3.16015,3.16025,3.1538,3.15854,9250000.0
2009-01-14 19:22:00,3.15927,3.16117,3.15811,3.16117,8750000.0
2009-01-14 19:23:00,3.16155,3.16226,3.1594,3.16192,12500000.0
2009-01-14 19:24:00,3.16119,3.16225,3.15879,3.16225,9500000.0
2009-01-14 19:25:00,3.16081,3.16397,3.15564,3.16397,9630000.0
2009-01-14 19:26:00,3.16093,3.16404,3.16093,3.16404,5500000.0
2009-01-14 19:27:00,3.15885,3.16387,3.15885,3.16309,7630000.0
2009-01-14 19:28:00,3.16275,3.16278,3.15741,3.16043,6250000.0
2009-01-14 19:29:00,3.1624,3.16312,3.15896,3.1617,12630000.0
2009-01-14 19:30:00,3.16418,3.16709,3.16093,3.16147,5500000.0
2009-01-14 19:31:00,3.16069,3.16193,3.15835,3.16189,15000000.0
2009-01-14 19:32:00,3.16095,3.16254,3.15972,3.15972,6380000.0
2009-01-14 19:33:00,3.16225,3.16225,3.15667,3.16112,9630000.0
2009-01-14 19:34:00,3.16099,3.16141,3.159,3.15972,12250000.0
2009-01-14 19:35:00,3.1604,3.16189,3.15684,3.1601,7500000.0
2009-01-14 19:36:00,3.16157,3.1627,3.16042,3.1627,5750000.0
2009-01-14 19:37:00,3.16321,3.16322,3.16008,3.1632,10500000.0
2009-01-14 19:38:00,3.16492,3.1653,3.16219,3.16219,8250000.0
2009-01-14 19:39:00,3.16393,3.16522,3.16109,3.16487,7500000.0
2009-01-14 19:40:00,3.16378,3.16606,3.1617,3.16606,8500000.0
2009-01-14 19:41:00,3.1667,3.16725,3.1621,3.1621,6250000.0
2009-01-14 19:42:00,3.16671,3.16671,3.16406,3.16613,7250000.0
2009-01-14 19:43:00,3.16425,3.16596,3.16425,3.16533,6250000.0
2009-01-14 19:44:00,3.16641,3.16641,3.16115,3.16473,8750000.0
2009-01-14 19:45:00,3.16544,3.16692,3.15826,3.15973,9510000.0
2009-01-14 19:46:00,3.1605,3.1605,3.15852,3.15914,5500000.0
2009-01-14 19:47:00,3.1563,3.16054,3.1563,3.15917,8250000.0
2009-01-14 19:48:00,3.1574,3.15919,3.15572,3.15817,6500000.0
2009-01-14 19:49:00,3.15245,3.16229,3.15245,3.15913,7000000.0
2009-01-14 19:50:00,3.15951,3.16182,3.15658,3.16182,15250000.0
2009-01-14 19:51:00,3.16239,3.16239,3.15743,3.16019,7250000.0
2009-01-14 19:52:00,3.16074,3.16273,3.15818,3.16187,7500000.0
2009-01-14 19:53:00,3.15908,3.16095,3.15661,3.15791,9250000.0
2009-01-14 19:54:00,3.15678,3.16143,3.15663,3.15919,6750000.0
2009-01-14 19:55:00,3.15892,3.15935,3.15541,3.15653,12500000.0
2009-01-14 19:56:00,3.15801,3.15822,3.1537,3.15578,8750000.0
2009-01-14 19:57:00,3.15674,3.15674,3.1494,3.14989,23380000.0
2009-01-14 19:58:00,3.15544,3.15672,3.15338,3.15338,8000000.0
2009-01-14 19:59:00,3.15282,3.15734,3.15207,3.15734,7500000.0
2009-01-14 20:00:00,3.15573,3.15678,3.15424,3.15575,11880000.0
2009-01-14 20:01:00,3.15264,3.15597,3.15264,3.15304,7500000.0
2009-01-14 20:02:00,3.15363,3.15663,3.15363,3.15663,7750000.0
2009-01-14 20:03:00,3.1536,3.15573,3.15241,3.15385,8250000.0
2009-01-14 20:04:00,3.15316,3.15519,3.15265,3.15374,5500000.0
2009-01-14 20:05:00,3.1542,3.1554,3.15051,3.15307,14630000.0
2009-01-14 20:06:00,3.15359,3.15615,3.15153,3.15472,7750000.0
2009-01-14 20:07:00,3.15392,3.15711,3.15373,3.15561,19500000.0
2009-01-14 20:08:00,3.15317,3.15662,3.15221,3.15221,8500000.0
2009-01-14 20:09:00,3.15361,3.15724,3.15147,3.15568,10000000.0
2009-01-14 20:10:00,3.15416,3.15688,3.1527,3.15526,11750000.0
2009-01-14 20:11:00,3.15524,3.15659,3.1521,3.15503,11000000.0
2009-01-14 20:12:00,3.15509,3.15781,3.15309,3.15781,6500000.0
2009-01-14 20:13:00,3.15633,3.15835,3.15235,3.15738,8500000.0
2009-01-14 20:14:00,3.15544,3.1595,3.1548,3.15803,13500000.0
2009-01-14 20:15:00,3.15836,3.16009,3.15752,3.15767,10130000.0
2009-01-14 20:16:00,3.15723,3.16008,3.15622,3.15774,10000000.0
2009-01-14 20:17:00,3.15613,3.16052,3.15583,3.15583,9750000.0
2009-01-14 20:18:00,3.16118,3.16118,3.15782,3.16,9380000.0
2009-01-14 20:19:00,3.16,3.16122,3.15515,3.1592,8880000.0
2009-01-14 20:20:00,3.15755,3.16089,3.1556,3.15953,10640000.0
2009-01-14 20:21:00,3.16182,3.16323,3.15774,3.16128,11000000.0
2009-01-14 20:22:00,3.16331,3.16416,3.15987,3.15987,6250000.0
2009-01-14 20:23:00,3.15857,3.16092,3.1564,3.1564,11630000.0
2009-01-14 20:24:00,3.1594,3.16084,3.15816,3.15874,10250000.0
2009-01-14 20:25:00,3.16057,3.1607,3.15675,3.15996,9630000.0
2009-01-14 20:26:00,3.16129,3.1636,3.15863,3.15877,10880000.0
2009-01-14 20:27:00,3.15794,3.15931,3.15505,3.15619,8250000.0
2009-01-14 20:28:00,3.15553,3.16076,3.15553,3.15553,8500000.0
2009-01-14 20:29:00,3.15948,3.16272,3.15712,3.16268,10500000.0
2009-01-14 20:30:00,3.16395,3.1642,3.16072,3.16226,11000000.0
2009-01-14 20:31:00,3.16378,3.16379,3.15991,3.15991,7500000.0
2009-01-14 20:32:00,3.16169,3.16453,3.16169,3.16413,11750000.0
2009-01-14 20:33:00,3.16302,3.16337,3.15807,3.15807,11250000.0
2009-01-14 20:34:00,3.16151,3.16382,3.16151,3.16347,6000000.0
2009-01-14 20:35:00,3.16301,3.16351,3.1607,3.16351,5250000.0
2009-01-14 20:36:00,3.16292,3.16485,3.16217,3.16218,6250000.0
2009-01-14 20:37:00,3.16298,3.16509,3.1596,3.16409,12000000.0
2009-01-14 20:38:00,3.16378,3.16586,3.16377,3.16563,13010000.0
2009-01-14 20:39:00,3.16581,3.16615,3.16192,3.16192,5250000.0
2009-01-14 20:40:00,3.16379,3.16631,3.16019,3.16631,11750000.0
2009-01-14 20:41:00,3.16158,3.16698,3.1609,3.16409,18250000.0
2009-01-14 20:42:00,3.16433,3.16764,3.16433,3.16546,8500000.0
2009-01-14 20:43:00,3.16684,3.16751,3.16321,3.16321,6250000.0
2009-01-14 20:44:00,3.1649,3.1675,3.15968,3.16374,10250000.0
2009-01-14 20:45:00,3.16213,3.16352,3.1618,3.16285,5500000.0
2009-01-14 20:46:00,3.16031,3.16474,3.16031,3.16224,5500000.0
2009-01-14 20:47:00,3.16264,3.16264,3.15796,3.16166,11500000.0
2009-01-14 20:48:00,3.1611,3.16314,3.15911,3.1627,9250000.0
2009-01-14 20:49:00,3.16203,3.1632,3.15827,3.16157,10500000.0
2009-01-14 20:50:00,3.16089,3.16175,3.15739,3.15807,14500000.0
2009-01-14 20:51:00,3.15762,3.16197,3.1575,3.15945,8500000.0
2009-01-14 20:52:00,3.16237,3.16361,3.15659,3.15999,12500000.0
2009-01-14 20:53:00,3.16083,3.16154,3.15776,3.16089,11500000.0
2009-01-14 20:54:00,3.1607,3.16123,3.15681,3.15877,8250000.0
2009-01-14 20:55:00,3.16022,3.16192,3.15589,3.1593,9500000.0
2009-01-14 20:56:00,3.15631,3.16165,3.15631,3.16011,5500000.0
2009-01-14 20:57:00,3.15924,3.16148,3.15555,3.16085,10750000.0
2009-01-14 20:58:00,3.16162,3.16269,3.15884,3.16191,11000000.0
2009-01-14 20:59:00,3.16015,3.16244,3.15803,3.1615,9380000.0
2009-01-14 21:00:00,3.15911,3.16256,3.15878,3.16023,7010000.0
2009-01-14 21:01:00,3.16043,3.16284,3.15892,3.1627,6500000.0
2009-01-14 21:02:00,3.15978,3.16334,3.15978,3.1602,11000000.0
2009-01-14 21:03:00,3.16071,3.16432,3.16071,3.16432,8380000.0
2009-01-14 21:04:00,3.16297,3.16367,3.16194,3.16252,8500000.0
2009-01-14 21:05:00,3.1616,3.16264,3.15979,3.16233,6250000.0
2009-01-14 21:06:00,3.16178,3.16364,3.15904,3.16025,6500000.0
2009-01-14 21:07:00,3.16362,3.16413,3.16037,3.16258,8630000.0
2009-01-14 21:08:00,3.16288,3.1654,3.16152,3.16502,12750000.0
2009-01-14 21:09:00,3.16394,3.16394,3.15739,3.16127,10250000.0
2009-01-14 21:10:00,3.15942,3.16363,3.1583,3.1583,11000000.0
2009-01-14 21:11:00,3.16205,3.16218,3.15751,3.16056,6000000.0
2009-01-14 21:12:00,3.15977,3.1608,3.156,3.156,5250000.0
2009-01-14 21:13:00,3.15738,3.15958,3.15301,3.1589,10000000.0
2009-01-14 21:14:00,3.15874,3.15975,3.15218,3.15218,7500000.0
2009-01-14 21:15:00,3.15664,3.15784,3.15321,3.15321,9750000.0
2009-01-14 21:16:00,3.15611,3.15863,3.15426,3.15426,6000000.0
2009-01-14 21:17:00,3.15613,3.15832,3.15339,3.15832,8000000.0
2009-01-14 21:18:00,3.15647,3.15699,3.15054,3.15665,8250000.0
2009-01-14 21:19:00,3.15376,3.15678,3.15375,3.15551,5500000.0
2009-01-14 21:20:00,3.15553,3.15701,3.15213,3.15549,11000000.0
2009-01-14 21:21:00,3.15572,3.15775,3.15459,3.15673,9500000.0
2009-01-14 21:22:00,3.15281,3.15902,3.15281,3.15528,11000000.0
2009-01-14 21:23:00,3.15533,3.15785,3.15533,3.15773,5500000.0
2009-01-14 21:24:00,3.15543,3.15711,3.15365,3.1553,7000000.0
2009-01-14 21:25:00,3.15526,3.15697,3.15229,3.15599,10630000.0
2009-01-14 21:26:00,3.15438,3.15607,3.15352,3.15597,8000000.0
2009-01-14 21:27:00,3.15245,3.1568,3.15245,3.15373,7500000.0
2009-01-14 21:28:00,3.15334,3.15662,3.15039,3.15414,8250000.0
2009-01-14 21:29:00,3.15535,3.15852,3.15338,3.15736,12750000.0
2009-01-14 21:30:00,3.15855,3.15903,3.15299,3.15903,7750000.0
2009-01-14 21:31:00,3.15508,3.15811,3.15304,3.15391,11250000.0
2009-01-14 21:32:00,3.15202,3.15642,3.15202,3.15624,5500000.0
2009-01-14 21:33:00,3.15441,3.1576,3.15441,3.15627,5500000.0
2009-01-14 21:34:00,3.15654,3.15814,3.15511,3.15814,7500000.0
2009-01-14 21:35:00,3.15252,3.15932,3.15252,3.15932,10750000.0
2009-01-14 21:36:00,3.15812,3.1589,3.15704,3.15878,6630000.0
2009-01-14 21:37:00,3.15849,3.16775,3.15849,3.16349,7250000.0
2009-01-14 21:38:00,3.15731,3.16136,3.15691,3.15863,8000000.0
2009-01-14 21:39:00,3.16051,3.16213,3.15865,3.15865,9000000.0
2009-01-14 21:40:00,3.16094,3.16111,3.15818,3.16102,12250000.0
2009-01-14 21:41:00,3.16041,3.1617,3.15772,3.15772,6750000.0
2009-01-14 21:42:00,3.16155,3.16283,3.16042,3.16042,6500000.0
2009-01-14 21:43:00,3.16153,3.16247,3.16014,3.16138,7750000.0
2009-01-14 21:44:00,3.16032,3.16141,3.1568,3.16141,5750000.0
2009-01-14 21:45:00,3.16174,3.16202,3.15803,3.15803,8250000.0
2009-01-14 21:46:00,3.16351,3.16587,3.16055,3.16587,8750000.0
2009-01-14 21:47:00,3.16698,3.16706,3.16288,3.16376,8380000.0
2009-01-14 21:48:00,3.16392,3.16492,3.16157,3.16227,10750000.0
2009-01-14 21:49:00,3.16296,3.16502,3.16142,3.16142,5500000.0
2009-01-14 21:50:00,3.16379,3.16618,3.16018,3.16351,9000000.0
2009-01-14 21:51:00,3.16395,3.16623,3.16218,3.16623,7000000.0
2009-01-14 21:52:00,3.1636,3.16599,3.16272,3.16481,5750000.0
2009-01-14 21:53:00,3.16641,3.16641,3.16346,3.16357,7880000.0
2009-01-14 21:54:00,3.16534,3.16568,3.16287,3.16568,6500000.0
2009-01-14 21:55:00,3.16535,3.16594,3.16108,3.16581,11750000.0
2009-01-14 21:56:00,3.16539,3.16552,3.16137,3.16137,7750000.0
2009-01-14 21:57:00,3.16298,3.16604,3.16209,3.16209,8500000.0
2009-01-14 21:58:00,3.16331,3.16618,3.16331,3.16368,8500000.0
2009-01-14 21:59:00,3.16335,3.1652,3.1607,3.1607,8500000.0
2009-01-14 22:00:00,3.16486,3.16779,3.16072,3.16694,18250000.0
2009-01-14 22:01:00,3.16304,3.16715,3.16304,3.16713,8130000.0
2009-01-14 22:02:00,3.16613,3.16839,3.16451,3.16493,5500000.0
2009-01-14 22:03:00,3.16684,3.16857,3.16519,3.16557,6000000.0
2009-01-14 22:04:00,3.16832,3.16832,3.16385,3.1661,17510000.0
2009-01-14 22:05:00,3.16702,3.16966,3.16702,3.16966,5500000.0
2009-01-14 22:06:00,3.17022,3.17142,3.16808,3.16808,6000000.0
2009-01-14 22:07:00,3.17067,3.17136,3.16712,3.17051,10250000.0
2009-01-14 22:08:00,3.17274,3.1734,3.16831,3.16831,18750000.0
2009-01-14 22:09:00,3.17142,3.17196,3.1657,3.17003,7250000.0
2009-01-14 22:10:00,3.16555,3.17186,3.16555,3.16975,17750000.0
2009-01-14 22:11:00,3.16991,3.17221,3.16593,3.17173,12130000.0
2009-01-14 22:12:00,3.17076,3.17095,3.16649,3.16649,14630000.0
2009-01-14 22:13:00,3.16961,3.17126,3.16538,3.17126,11500000.0
2009-01-14 22:14:00,3.17173,3.1722,3.16898,3.16983,11750000.0
2009-01-14 22:15:00,3.1706,3.17169,3.16808,3.17169,5880000.0
2009-01-14 22:16:00,3.17119,3.17271,3.16609,3.17021,9380000.0
2009-01-14 22:17:00,3.17226,3.17363,3.17099,3.1729,7130000.0
2009-01-14 22:18:00,3.17106,3.17314,3.16921,3.16975,10000000.0
2009-01-14 22:19:00,3.17009,3.17343,3.16911,3.17238,8000000.0
2009-01-14 22:20:00,3.17301,3.17301,3.17122,3.17149,10250000.0
2009-01-14 22:21:00,3.17126,3.1741,3.16701,3.1741,5260000.0
2009-01-14 22:22:00,3.16895,3.1722,3.16857,3.1701,8500000.0
2009-01-14 22:23:00,3.17176,3.17284,3.16909,3.1727,8500000.0
2009-01-14 22:24:00,3.17436,3.17464,3.1698,3.17087,6250000.0
2009-01-14 22:25:00,3.16986,3.1713,3.16693,3.1692,7750000.0
2009-01-14 22:26:00,3.16975,3.17336,3.16966,3.17101,11750000.0
2009-01-14 22:27:00,3.17041,3.17325,3.16681,3.16933,8500000.0
2009-01-14 22:28:00,3.16927,3.1709,3.16572,3.16917,9000000.0
2009-01-14 22:29:00,3.17057,3.17243,3.16863,3.17009,12500000.0
2009-01-14 22:30:00,3.16997,3.17324,3.16686,3.16686,9750000.0
2009-01-14 22:31:00,3.16915,3.1719,3.16823,3.1719,6250000.0
2009-01-14 22:32:00,3.16818,3.17107,3.16675,3.1697,10500000.0
2009-01-14 22:33:00,3.16963,3.17066,3.16737,3.16884,13130000.0
2009-01-14 22:34:00,3.16815,3.17056,3.16797,3.16949,6750000.0
2009-01-14 22:35:00,3.17107,3.17109,3.16605,3.1681,8750000.0
2009-01-14 22:36:00,3.16828,3.17241,3.16828,3.17028,15250000.0
2009-01-14 22:37:00,3.17047,3.1724,3.1673,3.16799,6500000.0
2009-01-14 22:38:00,3.17,3.17047,3.16729,3.16928,5750000.0
2009-01-14 22:39:00,3.17038,3.17155,3.1661,3.17155,9010000.0
2009-01-14 22:40:00,3.1681,3.17165,3.16767,3.16978,9500000.0
2009-01-14 22:41:00,3.16841,3.1753,3.16841,3.17477,8250000.0
2009-01-14 22:42:00,3.17447,3.17577,3.16982,3.17415,9250000.0
2009-01-14 22:43:00,3.17493,3.1763,3.17399,3.17405,10500000.0
2009-01-14 22:44:00,3.17121,3.17532,3.17097,3.17345,10250000.0
2009-01-14 22:45:00,3.17265,3.17558,3.17234,3.17558,7500000.0
2009-01-14 22:46:00,3.17137,3.17523,3.16916,3.17434,10130000.0
2009-01-14 22:47:00,3.17153,3.17427,3.17005,3.17091,7000000.0
2009-01-14 22:48:00,3.17221,3.17339,3.16616,3.17247,7380000.0
2009-01-14 22:49:00,3.17335,3.17493,3.17158,3.1732,8250000.0
2009-01-14 22:50:00,3.17483,3.17483,3.17016,3.17171,8630000.0
2009-01-14 22:51:00,3.17248,3.17332,3.17112,3.17197,5750000.0
2009-01-14 22:52:00,3.17175,3.1735,3.16947,3.1735,6750000.0
2009-01-14 22:53:00,3.17196,3.1747,3.17073,3.17073,8750000.0
2009-01-14 22:54:00,3.17341,3.17464,3.17057,3.17057,9000000.0
2009-01-14 22:55:00,3.17223,3.17404,3.16975,3.17381,6500000.0
2009-01-14 22:56:00,3.17264,3.17458,3.17129,3.17149,6000000.0
2009-01-14 22:57:00,3.17181,3.1737,3.16953,3.17287,11000000.0
2009-01-14 22:58:00,3.1711,3.17403,3.17065,3.17186,11500000.0
2009-01-14 22:59:00,3.17356,3.17369,3.16884,3.17336,13000000.0
2009-01-14 23:00:00,3.17155,3.1735,3.17133,3.17133,6250000.0
2009-01-14 23:01:00,3.17393,3.17393,3.16971,3.17067,6000000.0
2009-01-14 23:02:00,3.1702,3.17432,3.16899,3.17004,7250000.0
2009-01-14 23:03:00,3.17172,3.17459,3.16916,3.17259,7000000.0
2009-01-14 23:04:00,3.17382,3.17431,3.17112,3.17143,7250000.0
2009-01-14 23:05:00,3.17395,3.17441,3.17088,3.17266,5250000.0
2009-01-14 23:06:00,3.16976,3.1739,3.16953,3.17044,6880000.0
2009-01-14 23:07:00,3.17464,3.17464,3.17209,3.17386,5500000.0
2009-01-14 23:08:00,3.17351,3.17417,3.16935,3.17025,7750000.0
2009-01-14 23:09:00,3.17078,3.17435,3.16855,3.17272,10750000.0
2009-01-14 23:10:00,3.1741,3.17437,3.1711,3.17293,8750000.0
2009-01-14 23:11:00,3.17338,3.17405,3.17209,3.1724,8500000.0
2009-01-14 23:12:00,3.17184,3.1735,3.17009,3.17226,10500000.0
2009-01-14 23:13:00,3.17364,3.17364,3.1707,3.17113,9750000.0
2009-01-14 23:14:00,3.17127,3.17234,3.16905,3.17141,5500000.0
2009-01-14 23:15:00,3.17335,3.17356,3.17036,3.17159,6500000.0
2009-01-14 23:16:00,3.17252,3.17322,3.16943,3.17093,6000000.0
2009-01-14 23:17:00,3.17039,3.17255,3.16995,3.17034,10750000.0
2009-01-14 23:18:00,3.17106,3.17106,3.16768,3.16965,6250000.0
2009-01-14 23:19:00,3.17091,3.1724,3.16693,3.1699,9750000.0
2009-01-14 23:20:00,3.16893,3.1713,3.16893,3.17073,6500000.0
2009-01-14 23:22:00,3.17078,3.17078,3.16643,3.16905,8500000.0
2009-01-14 23:23:00,3.17113,3.17113,3.16381,3.16962,8630000.0
2009-01-14 23:24:00,3.17063,3.17067,3.16721,3.1687,6750000.0
2009-01-14 23:25:00,3.16857,3.17056,3.1674,3.1674,6250000.0
2009-01-14 23:26:00,3.16867,3.16983,3.16526,3.16983,6250000.0
2009-01-14 23:27:00,3.16845,3.16936,3.16759,3.16906,9750000.0
2009-01-14 23:28:00,3.16736,3.16976,3.16421,3.16729,9750000.0
2009-01-14 23:29:00,3.16332,3.16867,3.16332,3.16759,5500000.0
2009-01-14 23:30:00,3.1612,3.16875,3.1612,3.16524,8750000.0
2009-01-14 23:31:00,3.16473,3.16915,3.16473,3.16915,5750000.0
2009-01-14 23:32:00,3.16779,3.16841,3.16478,3.16478,7500000.0
2009-01-14 23:33:00,3.16747,3.1678,3.16569,3.16728,7500000.0
2009-01-14 23:34:00,3.16441,3.16786,3.16441,3.16686,8000000.0
2009-01-14 23:35:00,3.16688,3.16717,3.16505,3.16505,7380000.0
2009-01-14 23:36:00,3.16556,3.16745,3.16556,3.16566,7750000.0
2009-01-14 23:37:00,3.16495,3.1678,3.16472,3.16472,9250000.0
2009-01-14 23:38:00,3.16786,3.16786,3.16488,3.16708,7750000.0
2009-01-14 23:39:00,3.16642,3.16665,3.16195,3.16515,9500000.0
2009-01-14 23:40:00,3.1669,3.1669,3.16194,3.16494,9250000.0
2009-01-14 23:41:00,3.16593,3.16732,3.16593,3.16689,9750000.0
2009-01-14 23:42:00,3.16806,3.16808,3.16511,3.16699,10130000.0
2009-01-14 23:43:00,3.16736,3.16752,3.16551,3.16551,6000000.0
2009-01-14 23:44:00,3.163,3.16764,3.163,3.16733,6750000.0
2009-01-14 23:45:00,3.16652,3.16928,3.16419,3.1686,13250000.0
2009-01-14 23:46:00,3.16583,3.16806,3.16326,3.16625,6130000.0
2009-01-14 23:47:00,3.16668,3.16811,3.16337,3.16811,7750000.0
2009-01-14 23:48:00,3.16712,3.16746,3.16423,3.16423,7750000.0
2009-01-14 23:49:00,3.16778,3.16778,3.16335,3.16669,6250000.0
2009-01-14 23:50:00,3.16484,3.1675,3.16484,3.16619,7380000.0
2009-01-14 23:51:00,3.16732,3.16732,3.16389,3.1658,8500000.0
2009-01-14 23:52:00,3.1655,3.1655,3.15843,3.15843,8500000.0
2009-01-14 23:53:00,3.16077,3.16098,3.15732,3.15982,5500000.0
2009-01-14 23:54:00,3.15925,3.16097,3.15925,3.15945,6630000.0
2009-01-14 23:55:00,3.16139,3.16139,3.15698,3.16116,7750000.0
2009-01-14 23:56:00,3.16121,3.16121,3.15952,3.16052,6500000.0
2009-01-14 23:57:00,3.15865,3.16032,3.15469,3.16032,5250000.0
2009-01-14 23:58:00,3.16058,3.16156,3.15847,3.16113,11750000.0
2009-01-14 23:59:00,3.15976,3.16104,3.15561,3.16073,8000000.0
2009-01-15 00:00:00,3.1628,3.1628,3.15695,3.16001,6880000.0
2009-01-15 00:01:00,3.16093,3.16131,3.15919,3.16054,12250000.0
2009-01-15 00:02:00,3.16192,3.16192,3.1579,3.16032,7750000.0
2009-01-15 00:03:00,3.15923,3.16206,3.15923,3.162,7630000.0
2009-01-15 00:04:00,3.16199,3.16199,3.15786,3.16186,8500000.0
2009-01-15 00:05:00,3.16082,3.16173,3.15809,3.16016,10000000.0
2009-01-15 00:06:00,3.16083,3.16239,3.16083,3.16239,9750000.0
2009-01-15 00:07:00,3.16163,3.16271,3.15753,3.16271,7250000.0
2009-01-15 00:08:00,3.16239,3.16395,3.16031,3.16158,6250000.0
2009-01-15 00:09:00,3.16327,3.16355,3.16172,3.16285,6250000.0
2009-01-15 00:10:00,3.16112,3.16295,3.15881,3.16295,9500000.0
2009-01-15 00:11:00,3.16192,3.16348,3.15877,3.16348,8500000.0
2009-01-15 00:12:00,3.16143,3.16207,3.15998,3.16198,8000000.0
2009-01-15 00:13:00,3.15889,3.16168,3.15701,3.16127,5250000.0
2009-01-15 00:14:00,3.163,3.163,3.15907,3.16035,13880000.0
2009-01-15 00:15:00,3.16043,3.16183,3.16024,3.16158,9500000.0
2009-01-15 00:16:00,3.15883,3.16147,3.158,3.16018,7630000.0
2009-01-15 00:17:00,3.16075,3.16351,3.15972,3.16351,9500000.0
2009-01-15 00:18:00,3.16324,3.16381,3.16025,3.16098,7000000.0
2009-01-15 00:19:00,3.16289,3.16289,3.16067,3.16246,5750000.0
2009-01-15 00:20:00,3.16285,3.16285,3.15931,3.16093,9000000.0
2009-01-15 00:21:00,3.15472,3.16229,3.15472,3.16229,5250000.0
2009-01-15 00:22:00,3.16111,3.16224,3.15844,3.16207,11000000.0
2009-01-15 00:24:00,3.16336,3.16395,3.15951,3.15951,9250000.0
2009-01-15 00:25:00,3.16026,3.16221,3.15622,3.15671,11250000.0
2009-01-15 00:26:00,3.16206,3.16382,3.16061,3.16357,14500000.0
2009-01-15 00:27:00,3.16353,3.16353,3.16017,3.16245,10000000.0
2009-01-15 00:28:00,3.16196,3.16356,3.15946,3.1626,12500000.0
2009-01-15 00:31:00,3.15826,3.16738,3.15826,3.16232,8500000.0
2009-01-15 00:32:00,3.162,3.16217,3.15224,3.15224,6130000.0
2009-01-15 00:33:00,3.15759,3.15912,3.15366,3.15366,7500000.0
2009-01-15 00:34:00,3.15845,3.16022,3.1567,3.15808,6750000.0
2009-01-15 00:35:00,3.15858,3.16012,3.15818,3.1595,7000000.0
2009-01-15 00:36:00,3.15721,3.15782,3.1568,3.15775,8750000.0
2009-01-15 00:37:00,3.15826,3.1605,3.15608,3.15608,5500000.0
2009-01-15 00:38:00,3.159,3.16076,3.15452,3.15452,9760000.0
2009-01-15 00:39:00,3.16059,3.16059,3.15479,3.1578,11000000.0
2009-01-15 00:40:00,3.15849,3.15936,3.15764,3.15935,5500000.0
2009-01-15 00:41:00,3.15739,3.15989,3.15573,3.15573,9250000.0
2009-01-15 00:42:00,3.15404,3.1594,3.15404,3.15593,8630000.0
2009-01-15 00:44:00,3.16049,3.16049,3.15579,3.15871,7130000.0
2009-01-15 00:45:00,3.15588,3.15828,3.15588,3.15772,7880000.0
2009-01-15 00:46:00,3.1588,3.16005,3.15582,3.15742,8750000.0
2009-01-15 00:47:00,3.16042,3.16076,3.15915,3.15915,6500000.0
2009-01-15 00:48:00,3.15887,3.16084,3.15758,3.15806,9500000.0
2009-01-15 00:49:00,3.15791,3.16037,3.15646,3.1582,9000000.0
2009-01-15 00:50:00,3.15887,3.16054,3.15887,3.15974,10500000.0
2009-01-15 00:51:00,3.15764,3.16012,3.15704,3.15936,9500000.0
2009-01-15 00:52:00,3.15693,3.16001,3.15521,3.15989,8000000.0
2009-01-15 00:53:00,3.15707,3.16009,3.15108,3.15857,10630000.0
2009-01-15 00:54:00,3.16073,3.16245,3.15784,3.16245,12000000.0
2009-01-15 00:55:00,3.16241,3.16339,3.16005,3.16279,11500000.0
2009-01-15 00:56:00,3.16187,3.16412,3.1593,3.16325,8750000.0
2009-01-15 00:57:00,3.15858,3.16382,3.15858,3.16283,5250000.0
2009-01-15 00:58:00,3.1644,3.16521,3.15998,3.16521,7380000.0
2009-01-15 00:59:00,3.16279,3.16473,3.16138,3.1642,10500000.0
2009-01-15 01:00:00,3.16216,3.16608,3.16216,3.16542,9750000.0
2009-01-15 01:01:00,3.16621,3.17114,3.16409,3.16409,5500000.0
2009-01-15 01:02:00,3.16378,3.16378,3.15936,3.16233,6750000.0
2009-01-15 01:03:00,3.15884,3.16305,3.15808,3.16221,6880000.0
2009-01-15 01:04:00,3.16184,3.16335,3.15839,3.16197,9500000.0
2009-01-15 01:05:00,3.15743,3.1626,3.15743,3.16226,10750000.0
2009-01-15 01:06:00,3.15892,3.16236,3.15784,3.16177,10000000.0
2009-01-15 01:07:00,3.158,3.16286,3.158,3.16216,6130000.0
2009-01-15 01:08:00,3.1627,3.1627,3.15834,3.15834,7500000.0
2009-01-15 01:10:00,3.1591,3.16322,3.15689,3.16322,9750000.0
2009-01-15 01:11:00,3.15992,3.1629,3.15992,3.16106,7380000.0
2009-01-15 01:12:00,3.16152,3.16332,3.16149,3.16163,7500000.0
2009-01-15 01:13:00,3.15676,3.16277,3.15676,3.16072,10750000.0
2009-01-15 01:14:00,3.16237,3.16477,3.15999,3.16477,9380000.0
2009-01-15 01:15:00,3.16378,3.16378,3.1608,3.1608,7750000.0
2009-01-15 01:16:00,3.16529,3.16529,3.16198,3.16314,7250000.0
2009-01-15 01:17:00,3.16363,3.16473,3.1624,3.1624,7750000.0
2009-01-15 01:18:00,3.16549,3.16549,3.16309,3.16314,5500000.0
2009-01-15 01:19:00,3.16109,3.16468,3.16109,3.16358,11000000.0
2009-01-15 01:20:00,3.16492,3.16492,3.16326,3.16482,10380000.0
2009-01-15 01:21:00,3.16478,3.16478,3.16141,3.16279,5750000.0
2009-01-15 01:22:00,3.16121,3.16557,3.16065,3.16336,5750000.0
2009-01-15 01:23:00,3.16305,3.16586,3.1627,3.16586,8000000.0
2009-01-15 01:24:00,3.16268,3.16528,3.16268,3.16528,5750000.0
2009-01-15 01:25:00,3.16261,3.16505,3.16245,3.16505,8000000.0
2009-01-15 01:26:00,3.16233,3.16599,3.16217,3.1651,6500000.0
2009-01-15 01:27:00,3.16449,3.16638,3.16175,3.16638,5750000.0
2009-01-15 01:28:00,3.16642,3.16642,3.16109,3.16559,20750000.0
2009-01-15 01:29:00,3.16665,3.16665,3.16279,3.1628,5500000.0
2009-01-15 01:30:00,3.16096,3.16598,3.15983,3.16598,11000000.0
2009-01-15 01:31:00,3.16231,3.16574,3.16069,3.16253,15750000.0
2009-01-15 01:32:00,3.16219,3.16441,3.16067,3.16067,8500000.0
2009-01-15 01:33:00,3.16287,3.16287,3.15544,3.1624,16750000.0
2009-01-15 01:34:00,3.15905,3.16167,3.15771,3.15819,7500000.0
2009-01-15 01:35:00,3.16007,3.1635,3.16007,3.16298,6250000.0
2009-01-15 01:36:00,3.16181,3.16333,3.15831,3.15984,6000000.0
2009-01-15 01:37:00,3.15999,3.16391,3.15937,3.16116,7380000.0
2009-01-15 01:38:00,3.15977,3.16253,3.15977,3.16219,9000000.0
2009-01-15 01:39:00,3.16248,3.16248,3.1584,3.1605,12750000.0
2009-01-15 01:40:00,3.15886,3.16243,3.15886,3.16218,6630000.0
2009-01-15 01:41:00,3.15898,3.16089,3.15579,3.16075,7250000.0
2009-01-15 01:42:00,3.15718,3.1605,3.15692,3.16034,8380000.0
2009-01-15 01:43:00,3.15925,3.16068,3.15524,3.16068,9250000.0
2009-01-15 01:44:00,3.15774,3.16021,3.15736,3.16021,8500000.0
2009-01-15 01:45:00,3.15726,3.15942,3.15582,3.15719,5500000.0
2009-01-15 01:46:00,3.15935,3.16098,3.15724,3.16098,6630000.0
2009-01-15 01:47:00,3.15887,3.16118,3.15605,3.16118,5500000.0
2009-01-15 01:48:00,3.16201,3.16217,3.159,3.16188,8500000.0
2009-01-15 01:49:00,3.16215,3.16278,3.15708,3.16128,11250000.0
2009-01-15 01:50:00,3.15565,3.15987,3.15565,3.15748,6000000.0
2009-01-15 01:51:00,3.15817,3.15983,3.15595,3.15595,10000000.0
2009-01-15 01:52:00,3.1584,3.1584,3.1493,3.15221,7500000.0
2009-01-15 01:53:00,3.15273,3.15826,3.15273,3.15826,6750000.0
2009-01-15 01:54:00,3.15069,3.15888,3.15069,3.15888,14000000.0
2009-01-15 01:55:00,3.15726,3.15726,3.15066,3.15616,9250000.0
2009-01-15 01:56:00,3.15594,3.15755,3.15239,3.15755,8750000.0
2009-01-15 01:57:00,3.15215,3.15763,3.15165,3.15763,13500000.0
2009-01-15 01:58:00,3.15608,3.15741,3.15338,3.1574,5500000.0
2009-01-15 02:01:00,3.15729,3.15924,3.15238,3.15924,6250000.0
2009-01-15 02:02:00,3.15758,3.15802,3.15244,3.15797,12000000.0
2009-01-15 02:03:00,3.15162,3.15762,3.15094,3.15682,6500000.0
2009-01-15 02:04:00,3.15921,3.15921,3.15406,3.1566,18250000.0
2009-01-15 02:05:00,3.15947,3.15947,3.15237,3.1548,5880000.0
2009-01-15 02:06:00,3.15533,3.15946,3.15533,3.15946,6500000.0
2009-01-15 02:07:00,3.15487,3.15872,3.15206,3.15547,11500000.0
2009-01-15 02:08:00,3.15852,3.1592,3.15658,3.1592,5380000.0
2009-01-15 02:09:00,3.15481,3.15881,3.15318,3.15759,8880000.0
2009-01-15 02:10:00,3.15917,3.15965,3.15634,3.15669,8750000.0
2009-01-15 02:11:00,3.15921,3.1599,3.15376,3.15376,9750000.0
2009-01-15 02:12:00,3.15997,3.16107,3.15753,3.16107,15000000.0
2009-01-15 02:13:00,3.15595,3.15931,3.15362,3.15564,8500000.0
2009-01-15 02:14:00,3.15662,3.16076,3.15425,3.16076,17000000.0
2009-01-15 02:15:00,3.16197,3.16284,3.15664,3.15915,14000000.0
2009-01-15 02:16:00,3.16126,3.16126,3.15527,3.15771,8250000.0
2009-01-15 02:17:00,3.15423,3.16116,3.15375,3.16116,6750000.0
2009-01-15 02:18:00,3.15854,3.16145,3.1563,3.16054,12500000.0
2009-01-15 02:19:00,3.15906,3.16177,3.15906,3.1616,8000000.0
2009-01-15 02:20:00,3.1619,3.16279,3.15644,3.16279,9750000.0
2009-01-15 02:21:00,3.16215,3.1635,3.1605,3.1635,10000000.0
2009-01-15 02:22:00,3.15936,3.16258,3.15738,3.15863,12130000.0
2009-01-15 02:23:00,3.15946,3.16247,3.15946,3.16059,9000000.0
2009-01-15 02:24:00,3.16156,3.16363,3.15879,3.1598,8250000.0
2009-01-15 02:25:00,3.16029,3.16065,3.15531,3.15531,6250000.0
2009-01-15 02:26:00,3.15925,3.16121,3.1568,3.16027,7750000.0
2009-01-15 02:27:00,3.15994,3.16223,3.15637,3.16197,10000000.0
2009-01-15 02:28:00,3.15961,3.16233,3.15878,3.16233,11250000.0
2009-01-15 02:29:00,3.1554,3.16147,3.1554,3.16113,7250000.0
2009-01-15 02:30:00,3.16023,3.16249,3.15912,3.16249,6000000.0
2009-01-15 02:31:00,3.16054,3.16481,3.15962,3.16346,13750000.0
2009-01-15 02:32:00,3.16109,3.16349,3.15906,3.16001,11750000.0
2009-01-15 02:33:00,3.15568,3.16167,3.15328,3.15328,14000000.0
2009-01-15 02:34:00,3.15847,3.16147,3.15516,3.15948,12380000.0
2009-01-15 02:35:00,3.15501,3.15895,3.1523,3.1523,7500000.0
2009-01-15 02:36:00,3.15643,3.15891,3.15428,3.15891,9880000.0
2009-01-15 02:37:00,3.15545,3.15807,3.15261,3.15646,8500000.0
2009-01-15 02:38:00,3.15587,3.15841,3.15333,3.15666,7500000.0
2009-01-15 02:39:00,3.15578,3.1588,3.15578,3.15608,7750000.0
2009-01-15 02:40:00,3.15939,3.15987,3.15499,3.15499,9500000.0
2009-01-15 02:41:00,3.1559,3.15942,3.15405,3.15849,10000000.0
2009-01-15 02:42:00,3.15394,3.15862,3.15394,3.15862,9500000.0
2009-01-15 02:43:00,3.15591,3.15742,3.15313,3.15718,9250000.0
2009-01-15 02:44:00,3.15841,3.15931,3.15557,3.15812,9750000.0
2009-01-15 02:45:00,3.15568,3.15957,3.15154,3.15957,6250000.0
2009-01-15 02:46:00,3.15346,3.15899,3.15346,3.15899,8750000.0
2009-01-15 02:47:00,3.1574,3.15993,3.15528,3.15528,7260000.0
2009-01-15 02:48:00,3.15694,3.16003,3.15292,3.15977,15380000.0
2009-01-15 02:49:00,3.15597,3.15925,3.15597,3.15905,7750000.0
2009-01-15 02:50:00,3.1571,3.15769,3.15457,3.15735,5750000.0
2009-01-15 02:51:00,3.155,3.15934,3.155,3.15934,6250000.0
2009-01-15 02:52:00,3.15496,3.15994,3.15496,3.15994,10380000.0
2009-01-15 02:53:00,3.15715,3.15914,3.15715,3.15806,5500000.0
2009-01-15 02:54:00,3.15945,3.1603,3.15656,3.15663,5500000.0
2009-01-15 02:55:00,3.16088,3.16172,3.15956,3.16074,5250000.0
2009-01-15 02:56:00,3.16027,3.16283,3.16019,3.16144,8750000.0
2009-01-15 02:57:00,3.15867,3.16313,3.15867,3.16247,17750000.0
2009-01-15 02:58:00,3.16268,3.16268,3.15893,3.15893,9500000.0
2009-01-15 02:59:00,3.16257,3.16364,3.15867,3.16364,8250000.0
2009-01-15 03:00:00,3.16105,3.16368,3.15916,3.16304,8130000.0
2009-01-15 03:01:00,3.15989,3.16569,3.15954,3.16544,16750000.0
2009-01-15 03:02:00,3.16475,3.16909,3.16366,3.16909,6000000.0
2009-01-15 03:03:00,3.16743,3.16747,3.16425,3.16562,7500000.0
2009-01-15 03:04:00,3.16711,3.16816,3.166,3.16618,8500000.0
2009-01-15 03:05:00,3.16769,3.16769,3.16311,3.16311,10000000.0
2009-01-15 03:06:00,3.162,3.16678,3.16066,3.16478,12250000.0
2009-01-15 03:07:00,3.16433,3.16539,3.16224,3.16405,5750000.0
2009-01-15 03:08:00,3.1617,3.16564,3.1617,3.16564,10750000.0
2009-01-15 03:09:00,3.16328,3.16577,3.16021,3.16551,9000000.0
2009-01-15 03:10:00,3.16383,3.16497,3.16229,3.16472,7000000.0
2009-01-15 03:11:00,3.16427,3.16564,3.16075,3.16298,13500000.0
2009-01-15 03:12:00,3.16559,3.16617,3.15991,3.16617,9000000.0
2009-01-15 03:13:00,3.16643,3.16764,3.16356,3.16356,9380000.0
2009-01-15 03:14:00,3.16498,3.16661,3.16267,3.16267,10000000.0
2009-01-15 03:15:00,3.16547,3.16547,3.16013,3.16038,8250000.0
2009-01-15 03:16:00,3.16505,3.16505,3.15733,3.15733,9000000.0
2009-01-15 03:17:00,3.15939,3.16093,3.15814,3.1609,8500000.0
2009-01-15 03:18:00,3.16055,3.16068,3.15831,3.1588,5880000.0
2009-01-15 03:19:00,3.15942,3.16245,3.15587,3.15707,15750000.0
2009-01-15 03:20:00,3.15977,3.16282,3.15785,3.16282,10000000.0
2009-01-15 03:21:00,3.16305,3.16439,3.16031,3.16223,6380000.0
2009-01-15 03:22:00,3.16182,3.16367,3.15639,3.15639,11500000.0
2009-01-15 03:23:00,3.16411,3.16411,3.15838,3.16149,6880000.0
2009-01-15 03:24:00,3.16172,3.16182,3.15478,3.15666,13500000.0
2009-01-15 03:25:00,3.16133,3.16154,3.15722,3.16039,8250000.0
2009-01-15 03:26:00,3.1592,3.1627,3.1592,3.16241,6250000.0
2009-01-15 03:27:00,3.16019,3.16104,3.15616,3.15787,8500000.0
2009-01-15 03:28:00,3.16081,3.16252,3.15668,3.15921,7750000.0
2009-01-15 03:29:00,3.15954,3.16195,3.15951,3.16195,9880000.0
2009-01-15 03:30:00,3.15925,3.16267,3.15639,3.16267,8000000.0
2009-01-15 03:31:00,3.16283,3.16312,3.15784,3.16284,7500000.0
2009-01-15 03:32:00,3.16355,3.16423,3.1603,3.16176,12500000.0
2009-01-15 03:33:00,3.16131,3.16546,3.16131,3.16232,8260000.0
2009-01-15 03:34:00,3.16141,3.16488,3.15945,3.16425,8130000.0
2009-01-15 03:35:00,3.16516,3.16516,3.16117,3.16117,6000000.0
2009-01-15 03:36:00,3.16102,3.16305,3.1597,3.16022,8750000.0
2009-01-15 03:37:00,3.16188,3.16224,3.15935,3.16204,7630000.0
2009-01-15 03:38:00,3.16274,3.16346,3.16005,3.16005,5250000.0
2009-01-15 03:39:00,3.16316,3.16421,3.16088,3.16318,9880000.0
2009-01-15 03:40:00,3.15787,3.16305,3.15787,3.16305,11000000.0
2009-01-15 03:41:00,3.15859,3.16188,3.15859,3.16067,6250000.0
2009-01-15 03:42:00,3.16045,3.16148,3.15861,3.15958,6250000.0
2009-01-15 03:43:00,3.15909,3.16206,3.15614,3.15614,7500000.0
2009-01-15 03:44:00,3.15859,3.16034,3.15773,3.16034,5630000.0
2009-01-15 03:45:00,3.16113,3.16176,3.15807,3.15807,8000000.0
2009-01-15 03:46:00,3.15972,3.16083,3.15788,3.15998,7250000.0
2009-01-15 03:47:00,3.16189,3.16189,3.15559,3.15559,7250000.0
2009-01-15 03:48:00,3.15863,3.16184,3.15745,3.15827,7500000.0
2009-01-15 03:49:00,3.16274,3.16413,3.16173,3.16381,6250000.0
2009-01-15 03:50:00,3.15791,3.16396,3.15791,3.16013,5500000.0
2009-01-15 03:51:00,3.16317,3.16608,3.16042,3.16608,14500000.0
2009-01-15 03:52:00,3.16231,3.16401,3.15873,3.15873,12500000.0
2009-01-15 03:53:00,3.16518,3.16518,3.1596,3.15972,7250000.0
2009-01-15 03:54:00,3.16359,3.16359,3.15876,3.1618,6000000.0
2009-01-15 03:55:00,3.16518,3.16538,3.16095,3.16116,10750000.0
2009-01-15 03:56:00,3.15939,3.16363,3.15939,3.16068,6750000.0
2009-01-15 03:57:00,3.16234,3.16364,3.16009,3.16067,5510000.0
2009-01-15 03:58:00,3.16079,3.16294,3.15811,3.16294,9750000.0
2009-01-15 03:59:00,3.16345,3.16345,3.15892,3.16323,7500000.0
2009-01-15 04:00:00,3.16357,3.16357,3.15736,3.16109,8250000.0
2009-01-15 04:01:00,3.16029,3.16283,3.16029,3.16138,8250000.0
2009-01-15 04:02:00,3.16323,3.16496,3.161,3.16388,6750000.0
2009-01-15 04:03:00,3.16087,3.16376,3.16028,3.16051,6630000.0
2009-01-15 04:04:00,3.1628,3.16402,3.16125,3.16125,5500000.0
2009-01-15 04:05:00,3.16152,3.16351,3.16031,3.16031,8000000.0
2009-01-15 04:06:00,3.16339,3.16339,3.16094,3.16236,7250000.0
2009-01-15 04:07:00,3.16248,3.16287,3.15938,3.1627,7880000.0
2009-01-15 04:08:00,3.1633,3.16404,3.1573,3.15999,13500000.0
2009-01-15 04:09:00,3.1637,3.1637,3.16002,3.16002,8250000.0
2009-01-15 04:10:00,3.15852,3.16253,3.15737,3.16051,7630000.0
2009-01-15 04:11:00,3.15717,3.1626,3.15717,3.16227,8880000.0
2009-01-15 04:12:00,3.16013,3.16218,3.15997,3.16052,8500000.0
2009-01-15 04:13:00,3.16292,3.16292,3.15753,3.15912,18500000.0
2009-01-15 04:14:00,3.16353,3.16362,3.16178,3.16362,7500000.0
2009-01-15 04:15:00,3.16087,3.16314,3.16004,3.16232,7380000.0
2009-01-15 04:16:00,3.16082,3.16298,3.15943,3.15943,8250000.0
2009-01-15 04:17:00,3.15997,3.16288,3.15997,3.16288,6000000.0
2009-01-15 04:18:00,3.16269,3.16274,3.15621,3.16151,14000000.0
2009-01-15 04:19:00,3.16029,3.16252,3.15723,3.16244,9130000.0
2009-01-15 04:20:00,3.16028,3.16249,3.15845,3.16249,5250000.0
2009-01-15 04:21:00,3.16023,3.16256,3.15996,3.16185,10000000.0
2009-01-15 04:22:00,3.16236,3.16286,3.1596,3.1596,13750000.0
2009-01-15 04:23:00,3.16236,3.16236,3.15774,3.15992,8880000.0
2009-01-15 04:24:00,3.15951,3.16199,3.15779,3.15779,9500000.0
2009-01-15 04:25:00,3.15928,3.16246,3.15817,3.15989,6630000.0
2009-01-15 04:26:00,3.16145,3.16199,3.15621,3.15621,7500000.0
2009-01-15 04:27:00,3.16001,3.16192,3.15924,3.16192,7750000.0
2009-01-15 04:28:00,3.16298,3.16386,3.15935,3.16109,9630000.0
2009-01-15 04:29:00,3.16158,3.16287,3.16083,3.16209,6000000.0
2009-01-15 04:30:00,3.15997,3.16173,3.15713,3.16056,8750000.0
2009-01-15 04:31:00,3.15865,3.16242,3.15809,3.15809,11130000.0
2009-01-15 04:32:00,3.16286,3.16286,3.15837,3.15903,5880000.0
2009-01-15 04:33:00,3.15792,3.16158,3.15599,3.16128,5250000.0
2009-01-15 04:34:00,3.15963,3.16411,3.15571,3.15856,10510000.0
2009-01-15 04:35:00,3.15968,3.16105,3.15563,3.15921,9750000.0
2009-01-15 04:36:00,3.16004,3.16404,3.15745,3.15745,9130000.0
2009-01-15 04:37:00,3.16281,3.16499,3.1608,3.16417,7750000.0
2009-01-15 04:38:00,3.16498,3.16498,3.16237,3.1634,5250000.0
2009-01-15 04:39:00,3.16524,3.16524,3.15867,3.15867,8750000.0
2009-01-15 04:40:00,3.16353,3.16594,3.16129,3.16594,9750000.0
2009-01-15 04:41:00,3.1652,3.16606,3.16161,3.16241,16630000.0
2009-01-15 04:42:00,3.16515,3.16531,3.15912,3.16136,9500000.0
2009-01-15 04:43:00,3.1612,3.16439,3.15939,3.16396,8630000.0
2009-01-15 04:44:00,3.1626,3.16392,3.16205,3.16217,9130000.0
2009-01-15 04:45:00,3.16412,3.16459,3.15988,3.1627,8250000.0
2009-01-15 04:46:00,3.16228,3.16593,3.16226,3.16226,14250000.0
2009-01-15 04:47:00,3.16469,3.16618,3.16071,3.16133,8750000.0
2009-01-15 04:48:00,3.16669,3.16669,3.1618,3.1618,5750000.0
2009-01-15 04:49:00,3.16163,3.16639,3.16163,3.16234,13500000.0
2009-01-15 04:50:00,3.16425,3.16641,3.16176,3.16537,11500000.0
2009-01-15 04:51:00,3.16524,3.16524,3.15979,3.16038,6750000.0
2009-01-15 04:52:00,3.16411,3.16411,3.15794,3.16102,5250000.0
2009-01-15 04:53:00,3.1642,3.1642,3.16006,3.16307,6760000.0
2009-01-15 04:54:00,3.16065,3.16332,3.16065,3.16086,10000000.0
2009-01-15 04:55:00,3.16049,3.16272,3.15831,3.15831,6250000.0
2009-01-15 04:56:00,3.16325,3.16331,3.1605,3.16303,5500000.0
2009-01-15 04:57:00,3.16099,3.16349,3.15941,3.16349,8000000.0
2009-01-15 04:58:00,3.16436,3.16436,3.15843,3.15897,12500000.0
2009-01-15 04:59:00,3.16154,3.16275,3.16117,3.16163,9250000.0
2009-01-15 05:00:00,3.16146,3.16384,3.15906,3.15996,9250000.0
2009-01-15 05:01:00,3.16397,3.16397,3.15984,3.15984,6500000.0
2009-01-15 05:02:00,3.16122,3.16319,3.16113,3.16319,10250000.0
2009-01-15 05:03:00,3.15983,3.16253,3.15962,3.16239,5750000.0
2009-01-15 05:04:00,3.15955,3.1634,3.15809,3.15853,16500000.0
2009-01-15 05:05:00,3.15945,3.16238,3.15689,3.15863,9880000.0
2009-01-15 05:06:00,3.1611,3.16347,3.15799,3.16329,10750000.0
2009-01-15 05:07:00,3.16177,3.16303,3.16113,3.16113,7250000.0
2009-01-15 05:08:00,3.15952,3.16205,3.1582,3.16086,5750000.0
2009-01-15 05:09:00,3.16282,3.16282,3.15729,3.16242,11130000.0
2009-01-15 05:10:00,3.16003,3.16298,3.16003,3.16217,6750000.0
2009-01-15 05:11:00,3.16349,3.16438,3.16025,3.16144,7750000.0
2009-01-15 05:12:00,3.16371,3.16456,3.16124,3.16417,13250000.0
2009-01-15 05:13:00,3.16172,3.16349,3.15844,3.15844,5880000.0
2009-01-15 05:14:00,3.1604,3.16588,3.1604,3.165,5500000.0
2009-01-15 05:15:00,3.16158,3.16312,3.15963,3.16306,6250000.0
2009-01-15 05:16:00,3.16373,3.16558,3.1622,3.16346,11250000.0
2009-01-15 05:17:00,3.16395,3.16395,3.16131,3.16236,9750000.0
2009-01-15 05:18:00,3.16449,3.16449,3.15898,3.16023,10880000.0
2009-01-15 05:19:00,3.16201,3.16405,3.16154,3.16384,6500000.0
2009-01-15 05:20:00,3.16157,3.16381,3.15805,3.16105,10890000.0
2009-01-15 05:21:00,3.16117,3.16322,3.15785,3.16161,18760000.0
2009-01-15 05:22:00,3.1638,3.1638,3.15833,3.15833,10500000.0
2009-01-15 05:23:00,3.16414,3.16414,3.15884,3.1631,8500000.0
2009-01-15 05:24:00,3.16013,3.16389,3.15758,3.16389,7880000.0
2009-01-15 05:26:00,3.16163,3.1645,3.15935,3.16042,13880000.0
2009-01-15 05:27:00,3.16404,3.16404,3.15991,3.15991,9880000.0
2009-01-15 05:28:00,3.16285,3.1644,3.16282,3.16286,10000000.0
2009-01-15 05:29:00,3.16305,3.1645,3.15905,3.1645,13750000.0
2009-01-15 05:30:00,3.16495,3.16567,3.16021,3.16345,9750000.0
2009-01-15 05:31:00,3.16432,3.16495,3.16099,3.16245,10500000.0
2009-01-15 05:32:00,3.16294,3.16407,3.15939,3.16388,10500000.0
2009-01-15 05:33:00,3.1619,3.16394,3.1619,3.16248,7140000.0
2009-01-15 05:34:00,3.16211,3.16405,3.15963,3.16243,6880000.0
2009-01-15 05:35:00,3.16179,3.16351,3.15844,3.16229,5500000.0
2009-01-15 05:36:00,3.16135,3.16184,3.16027,3.16027,7000000.0
2009-01-15 05:37:00,3.16235,3.16235,3.15998,3.15998,5880000.0
2009-01-15 05:38:00,3.15991,3.16346,3.15991,3.16226,15760000.0
2009-01-15 05:39:00,3.16299,3.16299,3.15672,3.16125,10500000.0
2009-01-15 05:40:00,3.16274,3.16308,3.16107,3.16107,7750000.0
2009-01-15 05:41:00,3.16381,3.16382,3.16381,3.16382,1880000.0
2009-01-15 05:42:00,3.16067,3.16299,3.15706,3.16103,8250000.0
2009-01-15 05:43:00,3.16246,3.16253,3.15721,3.16226,5130000.0
2009-01-15 05:44:00,3.15908,3.16351,3.15908,3.16102,11750000.0
2009-01-15 05:45:00,3.16246,3.16275,3.1591,3.1612,9000000.0
2009-01-15 05:46:00,3.16197,3.16306,3.15972,3.16306,10510000.0
2009-01-15 05:47:00,3.16269,3.1628,3.15928,3.15928,8750000.0
2009-01-15 05:48:00,3.15923,3.16311,3.15923,3.16311,14250000.0
2009-01-15 05:49:00,3.16138,3.1625,3.16083,3.16106,8630000.0
2009-01-15 05:50:00,3.16148,3.16278,3.15699,3.15893,8500000.0
2009-01-15 05:51:00,3.16106,3.16361,3.16028,3.16088,15750000.0
2009-01-15 05:52:00,3.16131,3.16357,3.15825,3.16357,7380000.0
2009-01-15 05:53:00,3.16172,3.16383,3.15858,3.1624,10000000.0
2009-01-15 05:54:00,3.16377,3.16377,3.16164,3.16226,6000000.0
2009-01-15 05:55:00,3.16298,3.16412,3.15776,3.16412,7000000.0
2009-01-15 05:56:00,3.16568,3.16615,3.16272,3.16513,15750000.0
2009-01-15 05:57:00,3.16302,3.16478,3.16115,3.16124,7750000.0
2009-01-15 05:58:00,3.16246,3.16512,3.16246,3.16273,9750000.0
2009-01-15 05:59:00,3.16227,3.16597,3.16227,3.16586,6000000.0
2009-01-15 06:00:00,3.16103,3.16563,3.16083,3.16452,8000000.0
2009-01-15 06:01:00,3.16346,3.1644,3.16243,3.16266,8500000.0
2009-01-15 06:02:00,3.16404,3.16507,3.15975,3.16507,9750000.0
2009-01-15 06:03:00,3.16259,3.16493,3.16204,3.16428,7000000.0
2009-01-15 06:04:00,3.16102,3.16313,3.1582,3.1582,7630000.0
2009-01-15 06:05:00,3.16385,3.1641,3.16082,3.16367,9250000.0
2009-01-15 06:06:00,3.15803,3.16308,3.15803,3.16111,9380000.0
2009-01-15 06:07:00,3.16415,3.16415,3.1603,3.16123,7500000.0
2009-01-15 06:08:00,3.1623,3.1647,3.16158,3.16178,12630000.0
2009-01-15 06:09:00,3.161,3.16331,3.15672,3.16331,12750000.0
2009-01-15 06:10:00,3.16112,3.1627,3.15904,3.1627,8130000.0
2009-01-15 06:11:00,3.16134,3.16252,3.15936,3.16062,7750000.0
2009-01-15 06:12:00,3.16206,3.16378,3.16009,3.16139,10750000.0
2009-01-15 06:13:00,3.1617,3.16356,3.16093,3.16158,13000000.0
2009-01-15 06:14:00,3.1623,3.16419,3.15929,3.16419,15880000.0
2009-01-15 06:15:00,3.16189,3.16285,3.15752,3.15889,6000000.0
2009-01-15 06:16:00,3.16222,3.16422,3.16071,3.16369,12750000.0
2009-01-15 06:17:00,3.16218,3.16441,3.16205,3.16396,6380000.0
2009-01-15 06:18:00,3.16228,3.16422,3.16103,3.16256,6500000.0
2009-01-15 06:19:00,3.16315,3.16484,3.16131,3.16341,10250000.0
2009-01-15 06:20:00,3.16443,3.16447,3.1608,3.16271,10630000.0
2009-01-15 06:21:00,3.162,3.16404,3.15849,3.15849,11250000.0
2009-01-15 06:23:00,3.16087,3.16319,3.15956,3.16318,7500000.0
2009-01-15 06:24:00,3.15903,3.16412,3.15903,3.16256,11250000.0
2009-01-15 06:25:00,3.163,3.16348,3.15971,3.16348,8000000.0
2009-01-15 06:26:00,3.16264,3.16406,3.16052,3.16406,10630000.0
2009-01-15 06:27:00,3.1628,3.16484,3.1606,3.16191,9250000.0
2009-01-15 06:28:00,3.16198,3.16337,3.15672,3.16312,5500000.0
2009-01-15 06:29:00,3.16185,3.16291,3.15766,3.16291,7000000.0
2009-01-15 06:30:00,3.16062,3.16282,3.15725,3.15725,9630000.0
2009-01-15 06:31:00,3.16361,3.16448,3.16148,3.16222,8250000.0
2009-01-15 06:32:00,3.16233,3.1638,3.15865,3.16345,10000000.0
2009-01-15 06:33:00,3.16558,3.16605,3.16173,3.1646,8500000.0
2009-01-15 06:34:00,3.16314,3.16516,3.16135,3.16135,9260000.0
2009-01-15 06:35:00,3.16637,3.16637,3.16019,3.1624,7250000.0
2009-01-15 06:36:00,3.16337,3.16392,3.16337,3.16355,2250000.0
2009-01-15 06:37:00,3.16609,3.16609,3.16044,3.1634,12130000.0
2009-01-15 06:38:00,3.16159,3.16581,3.16159,3.16491,11630000.0
2009-01-15 06:39:00,3.16372,3.16614,3.16302,3.16608,7250000.0
2009-01-15 06:40:00,3.16465,3.16689,3.16446,3.16689,9250000.0
2009-01-15 06:41:00,3.16361,3.16558,3.16125,3.16537,7750000.0
2009-01-15 06:42:00,3.16459,3.16546,3.16148,3.16534,9750000.0
2009-01-15 06:43:00,3.16311,3.16536,3.16235,3.16453,9250000.0
2009-01-15 06:44:00,3.16161,3.16506,3.16092,3.16263,10500000.0
2009-01-15 06:45:00,3.16415,3.16516,3.16006,3.16099,12880000.0
2009-01-15 06:46:00,3.16331,3.1649,3.15932,3.16308,7000000.0
2009-01-15 06:47:00,3.16248,3.16439,3.15841,3.16409,9880000.0
2009-01-15 06:48:00,3.16225,3.1641,3.16067,3.16067,8250000.0
2009-01-15 06:49:00,3.16202,3.16491,3.15927,3.16345,12880000.0
2009-01-15 06:50:00,3.16053,3.1643,3.15836,3.15836,6750000.0
2009-01-15 06:51:00,3.16197,3.16359,3.16107,3.16354,6500000.0
2009-01-15 06:52:00,3.16103,3.16393,3.16103,3.1633,6500000.0
2009-01-15 06:53:00,3.1614,3.16291,3.1585,3.16274,8000000.0
2009-01-15 06:54:00,3.15996,3.16259,3.15623,3.16196,10750000.0
2009-01-15 06:55:00,3.16034,3.16148,3.15579,3.16148,12750000.0
2009-01-15 06:56:00,3.16042,3.16099,3.15738,3.16096,5250000.0
2009-01-15 06:57:00,3.15848,3.16142,3.157,3.16142,12000000.0
2009-01-15 06:58:00,3.1552,3.16029,3.1552,3.16008,5250000.0
2009-01-15 06:59:00,3.15994,3.16077,3.15891,3.15909,6500000.0
2009-01-15 07:00:00,3.15927,3.16092,3.15919,3.15919,5500000.0
2009-01-15 07:01:00,3.1591,3.16159,3.15697,3.15833,8380000.0
2009-01-15 07:02:00,3.1623,3.1623,3.15655,3.15781,8000000.0
2009-01-15 07:03:00,3.16008,3.16215,3.15808,3.16139,8250000.0
2009-01-15 07:04:00,3.1617,3.16285,3.15694,3.16285,15000000.0
2009-01-15 07:05:00,3.15823,3.16118,3.15574,3.15784,12000000.0
2009-01-15 07:06:00,3.16072,3.16072,3.15689,3.15988,7380000.0
2009-01-15 07:07:00,3.15906,3.16188,3.15906,3.16188,9000000.0
2009-01-15 07:08:00,3.15987,3.16185,3.15807,3.16179,12000000.0
2009-01-15 07:09:00,3.16006,3.16254,3.1595,3.16148,13130000.0
2009-01-15 07:10:00,3.16031,3.1629,3.15835,3.16091,11630000.0
2009-01-15 07:11:00,3.16112,3.16112,3.1573,3.1573,2250000.0
2009-01-15 07:12:00,3.15804,3.16113,3.15804,3.15946,8250000.0
2009-01-15 07:13:00,3.16193,3.1623,3.15729,3.15729,8000000.0
2009-01-15 07:14:00,3.159,3.16128,3.15873,3.15947,5130000.0
2009-01-15 07:15:00,3.15934,3.16176,3.15655,3.15655,6250000.0
2009-01-15 07:16:00,3.15911,3.16161,3.15846,3.16006,7500000.0
2009-01-15 07:17:00,3.15964,3.16128,3.15696,3.15794,9250000.0
2009-01-15 07:18:00,3.15928,3.16149,3.15887,3.15916,11510000.0
2009-01-15 07:19:00,3.15727,3.16088,3.15727,3.15837,5250000.0
2009-01-15 07:20:00,3.15709,3.15919,3.15709,3.15919,5500000.0
2009-01-15 07:21:00,3.16196,3.16721,3.16196,3.16506,8750000.0
2009-01-15 07:22:00,3.16593,3.16923,3.16425,3.16828,11500000.0
2009-01-15 07:23:00,3.16935,3.16935,3.16755,3.16755,10750000.0
2009-01-15 07:24:00,3.1694,3.17034,3.16477,3.16477,11380000.0
2009-01-15 07:25:00,3.16991,3.16991,3.16079,3.16079,12250000.0
2009-01-15 07:26:00,3.15893,3.16354,3.15773,3.15773,11250000.0
2009-01-15 07:27:00,3.15741,3.16395,3.15741,3.16374,12750000.0
2009-01-15 07:28:00,3.16306,3.16333,3.15865,3.16015,11250000.0
2009-01-15 07:29:00,3.16102,3.16379,3.16075,3.16098,13000000.0
2009-01-15 07:30:00,3.16326,3.16381,3.15926,3.15926,9130000.0
2009-01-15 07:31:00,3.1628,3.16312,3.15843,3.16312,15380000.0
2009-01-15 07:32:00,3.16378,3.16378,3.15909,3.16256,11000000.0
2009-01-15 07:33:00,3.16158,3.16343,3.16137,3.16137,6880000.0
2009-01-15 07:34:00,3.15871,3.16396,3.15871,3.16286,10000000.0
2009-01-15 07:35:00,3.16098,3.16598,3.16032,3.16524,8250000.0
2009-01-15 07:36:00,3.16002,3.16482,3.16,3.16,9130000.0
2009-01-15 07:37:00,3.16361,3.16441,3.15896,3.15896,10000000.0
2009-01-15 07:38:00,3.16326,3.16326,3.15819,3.15955,12250000.0
2009-01-15 07:39:00,3.15908,3.16257,3.15908,3.16051,10750000.0
2009-01-15 07:40:00,3.16114,3.16453,3.16114,3.16136,10750000.0
2009-01-15 07:41:00,3.16109,3.16443,3.15993,3.16155,10760000.0
2009-01-15 07:42:00,3.15918,3.16217,3.15819,3.16085,11250000.0
2009-01-15 07:43:00,3.16085,3.1638,3.15854,3.1638,8380000.0
2009-01-15 07:44:00,3.15655,3.1635,3.15655,3.16063,12130000.0
2009-01-15 07:45:00,3.16015,3.16371,3.16015,3.16371,10000000.0
2009-01-15 07:46:00,3.15706,3.16419,3.15706,3.15803,8750000.0
2009-01-15 07:47:00,3.15931,3.16301,3.15931,3.15974,7250000.0
2009-01-15 07:48:00,3.1614,3.16317,3.15845,3.16059,11630000.0
2009-01-15 07:49:00,3.16062,3.16483,3.16062,3.16212,8750000.0
2009-01-15 07:50:00,3.16756,3.16756,3.16348,3.1671,9630000.0
2009-01-15 07:51:00,3.16529,3.16853,3.16529,3.16853,6380000.0
2009-01-15 07:52:00,3.16639,3.16847,3.16329,3.16847,7250000.0
2009-01-15 07:53:00,3.16708,3.168,3.16329,3.1665,6750000.0
2009-01-15 07:54:00,3.16728,3.17021,3.16349,3.16795,9250000.0
2009-01-15 07:55:00,3.1662,3.1678,3.16598,3.16628,6630000.0
2009-01-15 07:56:00,3.16401,3.1677,3.16401,3.16666,10000000.0
2009-01-15 07:57:00,3.16757,3.16779,3.16222,3.16779,7130000.0
2009-01-15 07:58:00,3.16665,3.16853,3.16558,3.16819,11000000.0
2009-01-15 07:59:00,3.16582,3.16746,3.16408,3.16408,12750000.0
2009-01-15 08:00:00,3.16666,3.16863,3.16205,3.16545,5750000.0
2009-01-15 08:01:00,3.16421,3.16787,3.16178,3.16473,12000000.0
2009-01-15 08:02:00,3.16724,3.1683,3.16368,3.16686,11000000.0
2009-01-15 08:03:00,3.16635,3.16857,3.16392,3.16513,13500000.0
2009-01-15 08:04:00,3.16703,3.16833,3.16381,3.16495,8750000.0
2009-01-15 08:05:00,3.16467,3.16671,3.16306,3.16381,12500000.0
2009-01-15 08:06:00,3.16576,3.16748,3.16392,3.1674,8250000.0
2009-01-15 08:07:00,3.1656,3.16827,3.1656,3.16604,6000000.0
2009-01-15 08:08:00,3.16691,3.1681,3.16622,3.16671,6750000.0
2009-01-15 08:09:00,3.16448,3.16727,3.16118,3.16491,6500000.0
2009-01-15 08:10:00,3.16263,3.16721,3.16263,3.16686,13250000.0
2009-01-15 08:11:00,3.16563,3.16703,3.16326,3.16682,8380000.0
2009-01-15 08:12:00,3.16461,3.16785,3.16461,3.16561,6500000.0
2009-01-15 08:13:00,3.16554,3.16758,3.16304,3.16461,11500000.0
2009-01-15 08:14:00,3.16576,3.16718,3.16295,3.16637,9500000.0
2009-01-15 08:15:00,3.16637,3.16667,3.16408,3.16613,5250000.0
2009-01-15 08:16:00,3.1641,3.16632,3.16079,3.1644,7880000.0
2009-01-15 08:17:00,3.16533,3.16618,3.16217,3.16561,9000000.0
2009-01-15 08:18:00,3.15976,3.16598,3.15852,3.15852,11250000.0
2009-01-15 08:19:00,3.1646,3.16515,3.15977,3.16207,7500000.0
2009-01-15 08:20:00,3.16209,3.16391,3.15775,3.15775,8750000.0
2009-01-15 08:21:00,3.16242,3.16246,3.16024,3.16129,5500000.0
2009-01-15 08:22:00,3.16047,3.16205,3.15599,3.15945,9750000.0
2009-01-15 08:23:00,3.16058,3.16379,3.15863,3.16165,13130000.0
2009-01-15 08:24:00,3.16396,3.16396,3.16052,3.16102,5750000.0
2009-01-15 08:25:00,3.15926,3.16175,3.15751,3.16131,9250000.0
2009-01-15 08:26:00,3.15996,3.16226,3.1574,3.16155,10750000.0
2009-01-15 08:27:00,3.16096,3.16364,3.16011,3.16238,6380000.0
2009-01-15 08:28:00,3.16146,3.16322,3.15791,3.16237,6000000.0
2009-01-15 08:29:00,3.15977,3.16284,3.15815,3.1611,9250000.0
2009-01-15 08:30:00,3.1624,3.16355,3.15967,3.16094,12750000.0
2009-01-15 08:31:00,3.16244,3.16362,3.15997,3.16163,11130000.0
2009-01-15 08:32:00,3.15919,3.16261,3.15852,3.16209,7250000.0
2009-01-15 08:33:00,3.16444,3.16521,3.16,3.16101,10000000.0
2009-01-15 08:34:00,3.16153,3.16273,3.15787,3.15827,7510000.0
2009-01-15 08:35:00,3.15633,3.15917,3.15364,3.15364,12750000.0
2009-01-15 08:36:00,3.15814,3.15986,3.15653,3.15986,8500000.0
2009-01-15 08:37:00,3.15382,3.15745,3.15382,3.15457,11380000.0
2009-01-15 08:38:00,3.15385,3.15907,3.15385,3.15907,6000000.0
2009-01-15 08:39:00,3.15444,3.15724,3.15216,3.15216,5500000.0
2009-01-15 08:40:00,3.15615,3.15813,3.15458,3.15458,8000000.0
2009-01-15 08:41:00,3.15626,3.15951,3.15532,3.15574,8750000.0
2009-01-15 08:42:00,3.15556,3.15888,3.15197,3.15888,12750000.0
2009-01-15 08:43:00,3.15656,3.15974,3.15462,3.15966,9500000.0
2009-01-15 08:44:00,3.15498,3.15836,3.15393,3.15473,6130000.0
2009-01-15 08:45:00,3.15619,3.15858,3.15411,3.15858,9750000.0
2009-01-15 08:46:00,3.15681,3.15866,3.15369,3.15715,12880000.0
2009-01-15 08:47:00,3.15723,3.15884,3.15341,3.15514,7750000.0
2009-01-15 08:48:00,3.15351,3.1596,3.15351,3.15881,8880000.0
2009-01-15 08:49:00,3.15595,3.15782,3.15445,3.15611,11750000.0
2009-01-15 08:50:00,3.15695,3.15967,3.15695,3.15928,8000000.0
2009-01-15 08:51:00,3.15826,3.16019,3.15329,3.15702,9000000.0
2009-01-15 08:52:00,3.15566,3.15898,3.15566,3.1585,5750000.0
2009-01-15 08:53:00,3.15877,3.15996,3.15509,3.15932,15000000.0
2009-01-15 08:54:00,3.15822,3.15918,3.15755,3.15797,6500000.0
2009-01-15 08:55:00,3.15727,3.16077,3.15622,3.16024,11750000.0
2009-01-15 08:56:00,3.15871,3.16147,3.15746,3.16147,6630000.0
2009-01-15 08:57:00,3.16083,3.16274,3.15951,3.16173,9250000.0
2009-01-15 08:58:00,3.16047,3.1662,3.16008,3.1632,14250000.0
2009-01-15 08:59:00,3.16357,3.16641,3.16273,3.16353,7500000.0
2009-01-15 09:00:00,3.16324,3.16589,3.16151,3.16481,8500000.0
2009-01-15 09:01:00,3.16417,3.16594,3.16275,3.16468,8250000.0
2009-01-15 09:02:00,3.16484,3.16682,3.1624,3.1624,10750000.0
2009-01-15 09:03:00,3.16417,3.16971,3.16416,3.16971,13250000.0
2009-01-15 09:04:00,3.16578,3.16907,3.16578,3.16897,9000000.0
2009-01-15 09:05:00,3.16523,3.16822,3.16515,3.16794,7000000.0
2009-01-15 09:06:00,3.1671,3.16829,3.16439,3.16518,8250000.0
2009-01-15 09:07:00,3.16762,3.16829,3.16541,3.16765,9500000.0
2009-01-15 09:08:00,3.16795,3.16947,3.1663,3.1663,12630000.0
2009-01-15 09:09:00,3.16948,3.16948,3.16731,3.16793,6500000.0
2009-01-15 09:10:00,3.16587,3.16927,3.16434,3.1683,9500000.0
2009-01-15 09:11:00,3.17067,3.1733,3.16654,3.17229,7750000.0
2009-01-15 09:12:00,3.17308,3.17378,3.17157,3.17202,10000000.0
2009-01-15 09:13:00,3.1711,3.17277,3.16766,3.17277,5250000.0
2009-01-15 09:14:00,3.17043,3.17274,3.1669,3.1702,6750000.0
2009-01-15 09:15:00,3.17219,3.17335,3.1678,3.17073,9500000.0
2009-01-15 09:16:00,3.17133,3.17398,3.17065,3.17153,11500000.0
2009-01-15 09:17:00,3.17259,3.17289,3.16706,3.17251,8750000.0
2009-01-15 09:18:00,3.17078,3.17262,3.16868,3.17065,6750000.0
2009-01-15 09:19:00,3.17007,3.17325,3.16912,3.17128,7500000.0
2009-01-15 09:20:00,3.17125,3.17125,3.16611,3.17009,9630000.0
2009-01-15 09:21:00,3.1675,3.17087,3.16706,3.17057,12000000.0
2009-01-15 09:22:00,3.17065,3.17099,3.16684,3.17053,12250000.0
2009-01-15 09:23:00,3.17102,3.17279,3.16999,3.17271,9250000.0
2009-01-15 09:24:00,3.17056,3.17305,3.16821,3.17016,10000000.0
2009-01-15 09:25:00,3.17197,3.17197,3.16928,3.17075,12750000.0
2009-01-15 09:26:00,3.16956,3.17228,3.16686,3.17036,11250000.0
2009-01-15 09:27:00,3.16624,3.17209,3.16624,3.17204,5500000.0
2009-01-15 09:28:00,3.17106,3.17131,3.17021,3.17021,17250000.0
2009-01-15 09:29:00,3.17078,3.17473,3.16883,3.17473,20000000.0
2009-01-15 09:30:00,3.17277,3.17455,3.16843,3.17155,9250000.0
2009-01-15 09:31:00,3.17494,3.17567,3.17384,3.17537,13750000.0
2009-01-15 09:32:00,3.17495,3.17665,3.1733,3.17665,12500000.0
2009-01-15 09:33:00,3.17599,3.17728,3.17336,3.17648,6750000.0
2009-01-15 09:34:00,3.17843,3.17928,3.17732,3.17899,10500000.0
2009-01-15 09:35:00,3.1776,3.18003,3.17654,3.1773,6000000.0
2009-01-15 09:36:00,3.17675,3.18047,3.17675,3.17681,8250000.0
2009-01-15 09:37:00,3.17817,3.18003,3.17536,3.17826,7000000.0
2009-01-15 09:38:00,3.17773,3.17989,3.17509,3.17693,10130000.0
2009-01-15 09:39:00,3.17497,3.17836,3.17476,3.17685,8750000.0
2009-01-15 09:40:00,3.17725,3.17774,3.1742,3.17533,13500000.0
2009-01-15 09:41:00,3.17544,3.17699,3.17501,3.17683,7750000.0
2009-01-15 09:42:00,3.17517,3.17945,3.17511,3.17762,9250000.0
2009-01-15 09:43:00,3.17951,3.18024,3.17571,3.18007,6250000.0
2009-01-15 09:44:00,3.17924,3.18091,3.17742,3.17742,13500000.0
2009-01-15 09:45:00,3.17611,3.17974,3.1729,3.17775,8750000.0
2009-01-15 09:46:00,3.17461,3.17876,3.17461,3.17661,10500000.0
2009-01-15 09:47:00,3.1785,3.18094,3.1779,3.18094,5250000.0
2009-01-15 09:48:00,3.1811,3.18397,3.1811,3.18376,7750000.0
2009-01-15 09:49:00,3.18284,3.18604,3.18284,3.18604,6000000.0
2009-01-15 09:50:00,3.18531,3.18759,3.18337,3.18759,6750000.0
2009-01-15 09:51:00,3.18553,3.19158,3.18553,3.18951,8000000.0
2009-01-15 09:52:00,3.19065,3.20617,3.18959,3.20328,9380000.0
2009-01-15 09:53:00,3.20097,3.20176,3.19746,3.19956,6750000.0
2009-01-15 09:54:00,3.19723,3.20714,3.19613,3.20637,13000000.0
2009-01-15 09:55:00,3.20337,3.21642,3.19818,3.21375,10500000.0
2009-01-15 09:56:00,3.21244,3.21522,3.20813,3.21271,11630000.0
2009-01-15 09:57:00,3.2115,3.2138,3.20977,3.2138,17500000.0
2009-01-15 09:58:00,3.2122,3.21289,3.20568,3.21152,7630000.0
2009-01-15 09:59:00,3.2093,3.21707,3.2093,3.21529,11250000.0
2009-01-15 10:00:00,3.21547,3.22077,3.21167,3.21901,10250000.0
2009-01-15 10:01:00,3.22383,3.22536,3.21943,3.22152,9750000.0
2009-01-15 10:02:00,3.22344,3.22353,3.21569,3.21992,14250000.0
2009-01-15 10:03:00,3.21838,3.22207,3.21347,3.21992,10500000.0
2009-01-15 10:04:00,3.22195,3.22464,3.22166,3.22433,10750000.0
2009-01-15 10:05:00,3.22443,3.22474,3.21455,3.22107,15000000.0
2009-01-15 10:06:00,3.22083,3.22231,3.21925,3.21996,5750000.0
2009-01-15 10:07:00,3.21945,3.22135,3.21643,3.22117,10130000.0
2009-01-15 10:08:00,3.2184,3.22032,3.2159,3.2183,6500000.0
2009-01-15 10:09:00,3.21773,3.21978,3.21396,3.21664,17500000.0
2009-01-15 10:10:00,3.21784,3.21862,3.21332,3.21381,8500000.0
2009-01-15 10:11:00,3.21124,3.21351,3.20709,3.20709,5130000.0
2009-01-15 10:12:00,3.20892,3.20935,3.20703,3.20843,9750000.0
2009-01-15 10:13:00,3.2086,3.20977,3.20623,3.20685,7500000.0
2009-01-15 10:14:00,3.20947,3.20947,3.20585,3.20779,9380000.0
2009-01-15 10:15:00,3.20599,3.21003,3.20559,3.20559,9250000.0
2009-01-15 10:16:00,3.20677,3.20885,3.20677,3.20749,5500000.0
2009-01-15 10:17:00,3.20931,3.21079,3.20765,3.21009,9750000.0
2009-01-15 10:18:00,3.21002,3.21171,3.20614,3.20614,6250000.0
2009-01-15 10:19:00,3.20864,3.20864,3.20295,3.20349,8000000.0
2009-01-15 10:20:00,3.204,3.20605,3.19963,3.20166,9750000.0
2009-01-15 10:21:00,3.2062,3.20802,3.20357,3.20753,12000000.0
2009-01-15 10:22:00,3.2065,3.20717,3.20416,3.2044,6500000.0
2009-01-15 10:23:00,3.20629,3.20629,3.19976,3.19976,6250000.0
2009-01-15 10:24:00,3.20139,3.20376,3.19959,3.20092,7130000.0
2009-01-15 10:25:00,3.20278,3.20426,3.20102,3.20273,9750000.0
2009-01-15 10:26:00,3.20367,3.20603,3.20225,3.20525,8000000.0
2009-01-15 10:27:00,3.20474,3.2055,3.19905,3.20199,11500000.0
2009-01-15 10:28:00,3.19874,3.20542,3.19874,3.20232,12250000.0
2009-01-15 10:29:00,3.20235,3.20401,3.19901,3.19901,7000000.0
2009-01-15 10:30:00,3.19778,3.20187,3.19493,3.19691,7880000.0
2009-01-15 10:31:00,3.20179,3.2018,3.19718,3.19921,11500000.0
2009-01-15 10:32:00,3.2008,3.2033,3.2008,3.2021,7250000.0
2009-01-15 10:33:00,3.20495,3.20553,3.20134,3.20553,11250000.0
2009-01-15 10:34:00,3.20436,3.20704,3.20048,3.20704,9500000.0
2009-01-15 10:35:00,3.20484,3.20872,3.20229,3.20568,11250000.0
2009-01-15 10:36:00,3.20751,3.21016,3.20456,3.20654,10750000.0
2009-01-15 10:37:00,3.20972,3.21072,3.20519,3.20644,22000000.0
2009-01-15 10:38:00,3.20735,3.20918,3.20229,3.20454,5750000.0
2009-01-15 10:39:00,3.20865,3.20865,3.2042,3.2042,6000000.0
2009-01-15 10:40:00,3.2072,3.20849,3.20337,3.20337,10130000.0
2009-01-15 10:41:00,3.20569,3.20804,3.20316,3.20316,5880000.0
2009-01-15 10:42:00,3.20651,3.20731,3.20348,3.20348,7500000.0
2009-01-15 10:43:00,3.20593,3.207,3.20179,3.20466,9250000.0
2009-01-15 10:44:00,3.20494,3.20554,3.19835,3.20227,10250000.0
2009-01-15 10:45:00,3.20515,3.20583,3.20084,3.20378,7750000.0
2009-01-15 10:46:00,3.20055,3.2041,3.19719,3.20104,11500000.0
2009-01-15 10:47:00,3.2021,3.2051,3.2004,3.20291,7630000.0
2009-01-15 10:48:00,3.20506,3.20696,3.20456,3.20633,5250000.0
2009-01-15 10:49:00,3.20855,3.20855,3.20427,3.206,11500000.0
2009-01-15 10:50:00,3.20529,3.20748,3.20397,3.20475,6750000.0
2009-01-15 10:51:00,3.2046,3.20771,3.2046,3.20771,8500000.0
2009-01-15 10:52:00,3.20513,3.20848,3.20513,3.20848,9130000.0
2009-01-15 10:53:00,3.21031,3.21125,3.20796,3.20922,7750000.0
2009-01-15 10:54:00,3.2125,3.21346,3.20968,3.21225,6500000.0
2009-01-15 10:55:00,3.21201,3.21336,3.21039,3.21336,13130000.0
2009-01-15 10:56:00,3.21399,3.2143,3.20959,3.21137,12250000.0
2009-01-15 10:57:00,3.21373,3.21402,3.20985,3.21297,9000000.0
2009-01-15 10:58:00,3.21285,3.21314,3.21036,3.21239,9380000.0
2009-01-15 10:59:00,3.21321,3.21321,3.20738,3.20788,7750000.0
2009-01-15 11:00:00,3.20744,3.20755,3.20516,3.20741,9380000.0
2009-01-15 11:01:00,3.20671,3.20774,3.20311,3.2054,11000000.0
2009-01-15 11:02:00,3.20569,3.20763,3.20473,3.2076,11750000.0
2009-01-15 11:03:00,3.20704,3.20759,3.20451,3.20708,12250000.0
2009-01-15 11:04:00,3.20627,3.20811,3.20268,3.20643,8630000.0
2009-01-15 11:05:00,3.20753,3.20753,3.20206,3.20331,7000000.0
2009-01-15 11:06:00,3.20393,3.20549,3.19989,3.20335,13750000.0
2009-01-15 11:07:00,3.20546,3.20591,3.20213,3.20311,8130000.0
2009-01-15 11:08:00,3.20202,3.20202,3.19799,3.20019,6750000.0
2009-01-15 11:09:00,3.20124,3.20224,3.19993,3.20135,6000000.0
2009-01-15 11:10:00,3.2019,3.20223,3.19914,3.20126,10250000.0
2009-01-15 11:11:00,3.20059,3.20059,3.19499,3.19815,5500000.0
2009-01-15 11:12:00,3.19915,3.19962,3.19376,3.19462,13750000.0
2009-01-15 11:13:00,3.19437,3.19569,3.19174,3.19525,7380000.0
2009-01-15 11:14:00,3.19465,3.19509,3.19075,3.19151,7750000.0
2009-01-15 11:15:00,3.19305,3.19386,3.19056,3.19386,8500000.0
2009-01-15 11:16:00,3.19209,3.19547,3.19209,3.19547,12000000.0
2009-01-15 11:17:00,3.1932,3.19557,3.19177,3.19557,8500000.0
2009-01-15 11:18:00,3.19221,3.19523,3.19221,3.19519,10760000.0
2009-01-15 11:19:00,3.19595,3.19625,3.19284,3.19583,11130000.0
2009-01-15 11:20:00,3.19527,3.19703,3.19085,3.19556,7000000.0
2009-01-15 11:21:00,3.19722,3.19902,3.19337,3.19862,15250000.0
2009-01-15 11:22:00,3.19879,3.20029,3.19785,3.1999,6000000.0
2009-01-15 11:23:00,3.19988,3.20068,3.19551,3.19906,12250000.0
2009-01-15 11:24:00,3.20018,3.20018,3.19342,3.19891,15250000.0
2009-01-15 11:25:00,3.19924,3.204,3.19799,3.19799,17260000.0
2009-01-15 11:26:00,3.19995,3.19995,3.19743,3.19969,14130000.0
2009-01-15 11:27:00,3.19896,3.19896,3.19179,3.19693,7250000.0
2009-01-15 11:28:00,3.19557,3.19619,3.19253,3.19487,6500000.0
2009-01-15 11:29:00,3.19325,3.19662,3.19216,3.19431,9630000.0
2009-01-15 11:30:00,3.19411,3.19411,3.19072,3.19215,6500000.0
2009-01-15 11:31:00,3.19292,3.19466,3.19182,3.19322,8750000.0
2009-01-15 11:32:00,3.19147,3.19325,3.18844,3.19254,12250000.0
2009-01-15 11:33:00,3.19341,3.19341,3.19014,3.19046,8500000.0
2009-01-15 11:34:00,3.18984,3.19426,3.18984,3.19426,6000000.0
2009-01-15 11:35:00,3.18931,3.19304,3.1872,3.1891,5750000.0
2009-01-15 11:36:00,3.18721,3.18754,3.18429,3.18754,5750000.0
2009-01-15 11:37:00,3.1864,3.18747,3.18424,3.18426,7500000.0
2009-01-15 11:38:00,3.18256,3.18412,3.18256,3.18298,6250000.0
2009-01-15 11:39:00,3.18475,3.18537,3.1823,3.18332,12000000.0
2009-01-15 11:40:00,3.18139,3.18495,3.17938,3.1842,7500000.0
2009-01-15 11:41:00,3.184,3.18463,3.1787,3.17985,6380000.0
2009-01-15 11:42:00,3.18062,3.18255,3.17923,3.18108,15000000.0
2009-01-15 11:43:00,3.18134,3.18134,3.17753,3.18115,9000000.0
2009-01-15 11:44:00,3.18282,3.18293,3.17969,3.18129,10130000.0
2009-01-15 11:45:00,3.18276,3.18525,3.17872,3.18457,9250000.0
2009-01-15 11:46:00,3.18384,3.18664,3.18298,3.18568,7500000.0
2009-01-15 11:47:00,3.18711,3.18972,3.18639,3.18964,6750000.0
2009-01-15 11:48:00,3.18912,3.19111,3.18838,3.19068,6130000.0
2009-01-15 11:49:00,3.19177,3.19275,3.18753,3.19206,10250000.0
2009-01-15 11:50:00,3.1926,3.1926,3.18933,3.19162,6500000.0
2009-01-15 11:51:00,3.19192,3.19757,3.18978,3.19608,12630000.0
2009-01-15 11:52:00,3.20135,3.20544,3.19841,3.20156,11750000.0
2009-01-15 11:53:00,3.20493,3.2079,3.19991,3.2079,9500000.0
2009-01-15 11:54:00,3.20575,3.20888,3.20464,3.20872,9250000.0
2009-01-15 11:55:00,3.20847,3.20847,3.20255,3.20625,11000000.0
2009-01-15 11:56:00,3.20656,3.20656,3.19613,3.20529,7000000.0
2009-01-15 11:57:00,3.20399,3.20685,3.20211,3.20673,15380000.0
2009-01-15 11:58:00,3.20837,3.20964,3.20324,3.20667,6500000.0
2009-01-15 11:59:00,3.20898,3.20974,3.20664,3.20862,11750000.0
2009-01-15 12:00:00,3.20941,3.2101,3.20739,3.20851,9500000.0
2009-01-15 12:01:00,3.20776,3.20856,3.20335,3.20728,9250000.0
2009-01-15 12:02:00,3.20636,3.20759,3.20485,3.20722,10000000.0
2009-01-15 12:03:00,3.20816,3.20852,3.2034,3.20612,5750000.0
2009-01-15 12:04:00,3.20689,3.20882,3.20252,3.20882,6760000.0
2009-01-15 12:05:00,3.20921,3.21109,3.20587,3.21044,6250000.0
2009-01-15 12:06:00,3.21058,3.21144,3.20638,3.20774,9000000.0
2009-01-15 12:07:00,3.21174,3.21182,3.20818,3.20886,6880000.0
2009-01-15 12:08:00,3.20892,3.20892,3.20596,3.20736,8000000.0
2009-01-15 12:09:00,3.20792,3.20792,3.20265,3.20543,8250000.0
2009-01-15 12:10:00,3.20755,3.20833,3.20142,3.20645,9630000.0
2009-01-15 12:11:00,3.20574,3.20614,3.20199,3.20429,6510000.0
2009-01-15 12:12:00,3.20582,3.20802,3.20344,3.207,7500000.0
2009-01-15 12:13:00,3.20315,3.20672,3.20315,3.20672,8880000.0
2009-01-15 12:14:00,3.20569,3.20672,3.20309,3.20672,11750000.0
2009-01-15 12:15:00,3.20557,3.20766,3.20398,3.2068,6500000.0
2009-01-15 12:16:00,3.2059,3.20953,3.2059,3.20887,12000000.0
2009-01-15 12:17:00,3.20955,3.20955,3.2037,3.20909,11750000.0
2009-01-15 12:18:00,3.21037,3.21037,3.20206,3.20621,12250000.0
2009-01-15 12:19:00,3.20569,3.20629,3.20259,3.2057,7000000.0
2009-01-15 12:20:00,3.20302,3.20302,3.19752,3.20036,12500000.0
2009-01-15 12:21:00,3.1992,3.20111,3.19512,3.19793,9250000.0
2009-01-15 12:22:00,3.19859,3.20031,3.19277,3.19697,8010000.0
2009-01-15 12:23:00,3.19568,3.19693,3.19231,3.19683,9750000.0
2009-01-15 12:24:00,3.19738,3.20087,3.19633,3.19633,10500000.0
2009-01-15 12:25:00,3.19892,3.20033,3.19516,3.19713,6500000.0
2009-01-15 12:26:00,3.19435,3.19875,3.19398,3.19734,12250000.0
2009-01-15 12:27:00,3.19883,3.19993,3.195,3.19993,7130000.0
2009-01-15 12:28:00,3.20038,3.20126,3.19627,3.20028,8500000.0
2009-01-15 12:29:00,3.20163,3.20174,3.19735,3.19841,8250000.0
2009-01-15 12:30:00,3.20005,3.20294,3.19986,3.19986,6500000.0
2009-01-15 12:31:00,3.20357,3.20357,3.20041,3.20227,6500000.0
2009-01-15 12:32:00,3.20196,3.20555,3.19791,3.20375,10750000.0
2009-01-15 12:33:00,3.20726,3.20994,3.20569,3.20994,7750000.0
2009-01-15 12:34:00,3.21056,3.21089,3.20459,3.20845,8750000.0
2009-01-15 12:35:00,3.20772,3.20866,3.20483,3.20708,6500000.0
2009-01-15 12:36:00,3.2093,3.2097,3.2051,3.20946,9880000.0
2009-01-15 12:37:00,3.20999,3.20999,3.20481,3.20601,12000000.0
2009-01-15 12:38:00,3.2098,3.20991,3.20581,3.20581,6000000.0
2009-01-15 12:39:00,3.20897,3.20897,3.20665,3.20831,9250000.0
2009-01-15 12:40:00,3.20477,3.20921,3.20477,3.20909,7880000.0
2009-01-15 12:41:00,3.20838,3.20948,3.20552,3.2062,7750000.0
2009-01-15 12:42:00,3.20861,3.20974,3.20722,3.2091,6500000.0
2009-01-15 12:43:00,3.20929,3.211,3.20706,3.21033,11750000.0
2009-01-15 12:44:00,3.21039,3.21039,3.20306,3.20631,7250000.0
2009-01-15 12:45:00,3.21092,3.21109,3.20695,3.21099,10000000.0
2009-01-15 12:46:00,3.20944,3.21141,3.20907,3.21141,6000000.0
2009-01-15 12:47:00,3.21183,3.21286,3.21048,3.21286,5880000.0
2009-01-15 12:48:00,3.21414,3.21521,3.21006,3.21256,8000000.0
2009-01-15 12:49:00,3.21465,3.21621,3.21339,3.21608,12250000.0
2009-01-15 12:50:00,3.21615,3.21686,3.21374,3.21608,19130000.0
2009-01-15 12:51:00,3.21469,3.21629,3.21118,3.21618,9500000.0
2009-01-15 12:52:00,3.2158,3.21656,3.21224,3.21228,7500000.0
2009-01-15 12:53:00,3.21324,3.21524,3.21222,3.21376,10130000.0
2009-01-15 12:54:00,3.21419,3.21498,3.21074,3.21431,15500000.0
2009-01-15 12:55:00,3.21148,3.21435,3.20945,3.21259,8500000.0
2009-01-15 12:56:00,3.21084,3.21485,3.2088,3.21375,10500000.0
2009-01-15 12:57:00,3.21289,3.2146,3.21079,3.2146,8130000.0
2009-01-15 12:58:00,3.21111,3.21704,3.21111,3.21704,5500000.0
2009-01-15 12:59:00,3.21662,3.21687,3.21251,3.2151,15000000.0
2009-01-15 13:00:00,3.21736,3.2184,3.21328,3.21587,7500000.0
2009-01-15 13:01:00,3.21714,3.21879,3.21544,3.21634,9750000.0
2009-01-15 13:02:00,3.21752,3.2188,3.21279,3.2182,10000000.0
2009-01-15 13:03:00,3.21414,3.2189,3.21414,3.2189,9630000.0
2009-01-15 13:04:00,3.21869,3.21869,3.21349,3.21577,9250000.0
2009-01-15 13:05:00,3.21207,3.21563,3.21084,3.21269,8750000.0
2009-01-15 13:06:00,3.21012,3.21376,3.20781,3.21017,7880000.0
2009-01-15 13:07:00,3.20782,3.21263,3.20782,3.21048,16750000.0
2009-01-15 13:08:00,3.21386,3.21386,3.20935,3.21139,5130000.0
2009-01-15 13:09:00,3.21289,3.21289,3.2075,3.21241,5500000.0
2009-01-15 13:10:00,3.21272,3.21511,3.20826,3.21462,9380000.0
2009-01-15 13:11:00,3.21366,3.21447,3.20937,3.21447,8250000.0
2009-01-15 13:12:00,3.21437,3.21437,3.20944,3.21402,9750000.0
2009-01-15 13:13:00,3.21115,3.21424,3.2101,3.21424,7750000.0
2009-01-15 13:14:00,3.21,3.21588,3.20792,3.21441,7000000.0
2009-01-15 13:15:00,3.21339,3.21473,3.21029,3.21029,10000000.0
2009-01-15 13:16:00,3.21458,3.21592,3.21051,3.2156,6750000.0
2009-01-15 13:17:00,3.21418,3.21548,3.21269,3.21476,13000000.0
2009-01-15 13:18:00,3.21102,3.21338,3.21025,3.21227,6500000.0
2009-01-15 13:19:00,3.21259,3.21398,3.20723,3.21318,8130000.0
2009-01-15 13:20:00,3.20933,3.21262,3.20888,3.20888,11000000.0
2009-01-15 13:21:00,3.20935,3.21084,3.20562,3.20922,10510000.0
2009-01-15 13:22:00,3.21003,3.21301,3.20717,3.21126,10750000.0
2009-01-15 13:23:00,3.21176,3.21215,3.20898,3.21193,9000000.0
2009-01-15 13:24:00,3.21267,3.21293,3.2064,3.20994,12500000.0
2009-01-15 13:25:00,3.21124,3.21124,3.20437,3.20846,10630000.0
2009-01-15 13:26:00,3.20679,3.20888,3.20572,3.20721,7500000.0
2009-01-15 13:27:00,3.20773,3.20815,3.20417,3.2051,9880000.0
2009-01-15 13:28:00,3.20516,3.20954,3.20516,3.20716,11000000.0
2009-01-15 13:29:00,3.20989,3.21117,3.20873,3.20888,7750000.0
2009-01-15 13:30:00,3.20818,3.21192,3.20761,3.20964,9000000.0
2009-01-15 13:31:00,3.20869,3.21113,3.20813,3.21048,6250000.0
2009-01-15 13:32:00,3.21061,3.21122,3.20851,3.20932,9750000.0
2009-01-15 13:33:00,3.20891,3.20911,3.20095,3.20873,12250000.0
2009-01-15 13:34:00,3.20844,3.20851,3.20528,3.20707,8000000.0
2009-01-15 13:35:00,3.20824,3.20896,3.20511,3.2072,9750000.0
2009-01-15 13:36:00,3.20671,3.20709,3.20024,3.20248,8250000.0
2009-01-15 13:37:00,3.20038,3.20236,3.1981,3.1981,7750000.0
2009-01-15 13:38:00,3.20128,3.2021,3.19878,3.20004,11630000.0
2009-01-15 13:39:00,3.20067,3.20111,3.19478,3.19703,6250000.0
2009-01-15 13:40:00,3.19515,3.19649,3.18855,3.19413,11500000.0
2009-01-15 13:41:00,3.1966,3.19775,3.19204,3.19775,8500000.0
2009-01-15 13:42:00,3.19957,3.20045,3.19657,3.19913,11130000.0
2009-01-15 13:43:00,3.20004,3.20118,3.1952,3.20068,9750000.0
2009-01-15 13:44:00,3.20074,3.20262,3.19655,3.1993,8250000.0
2009-01-15 13:45:00,3.202,3.20342,3.20033,3.20223,8750000.0
2009-01-15 13:46:00,3.20209,3.20327,3.19952,3.20095,8000000.0
2009-01-15 13:47:00,3.20163,3.20296,3.19936,3.20279,10500000.0
2009-01-15 13:48:00,3.20178,3.20236,3.19849,3.20177,5500000.0
2009-01-15 13:49:00,3.20008,3.20392,3.19788,3.2025,9250000.0
2009-01-15 13:50:00,3.1998,3.20246,3.1998,3.20225,8380000.0
2009-01-15 13:51:00,3.20313,3.20352,3.19585,3.20163,8000000.0
2009-01-15 13:52:00,3.20467,3.2056,3.20024,3.20541,9250000.0
2009-01-15 13:53:00,3.20515,3.20515,3.19771,3.20198,11500000.0
2009-01-15 13:54:00,3.20518,3.20518,3.20111,3.2028,6000000.0
2009-01-15 13:55:00,3.20439,3.20439,3.19957,3.20332,6130000.0
2009-01-15 13:56:00,3.1998,3.20338,3.19904,3.20185,9250000.0
2009-01-15 13:57:00,3.20203,3.20295,3.2004,3.2023,10750000.0
2009-01-15 13:58:00,3.20264,3.20406,3.19848,3.20139,9880000.0
2009-01-15 13:59:00,3.20586,3.20618,3.19835,3.19835,10250000.0
2009-01-15 14:00:00,3.20196,3.20421,3.20176,3.20325,5130000.0
2009-01-15 14:01:00,3.20069,3.20287,3.19839,3.19895,7250000.0
2009-01-15 14:02:00,3.19923,3.20215,3.19912,3.20047,7500000.0
2009-01-15 14:03:00,3.19675,3.19841,3.19297,3.19408,8500000.0
2009-01-15 14:04:00,3.19275,3.19583,3.19275,3.19397,9000000.0
2009-01-15 14:05:00,3.1905,3.19249,3.1905,3.19246,5750000.0
2009-01-15 14:06:00,3.18896,3.19489,3.18896,3.19479,8750000.0
2009-01-15 14:07:00,3.19525,3.19632,3.19194,3.1955,15250000.0
2009-01-15 14:08:00,3.19605,3.19677,3.19354,3.19677,10750000.0
2009-01-15 14:09:00,3.19614,3.19706,3.1932,3.19674,11250000.0
2009-01-15 14:10:00,3.19733,3.19772,3.19456,3.19727,5750000.0
2009-01-15 14:11:00,3.19887,3.19887,3.1941,3.19692,9500000.0
2009-01-15 14:12:00,3.19842,3.20161,3.19835,3.199,8750000.0
2009-01-15 14:13:00,3.202,3.20302,3.19901,3.20302,6250000.0
2009-01-15 14:14:00,3.19966,3.20363,3.19871,3.19871,8750000.0
2009-01-15 14:15:00,3.20303,3.20393,3.20118,3.20358,12250000.0
2009-01-15 14:16:00,3.20378,3.20477,3.20081,3.20423,7000000.0
2009-01-15 14:17:00,3.20474,3.20499,3.20313,3.20337,10130000.0
2009-01-15 14:18:00,3.2038,3.20596,3.20262,3.20596,9630000.0
2009-01-15 14:19:00,3.20301,3.20691,3.20301,3.20384,5250000.0
2009-01-15 14:20:00,3.20196,3.20624,3.20167,3.20567,7380000.0
2009-01-15 14:21:00,3.20406,3.20466,3.1997,3.20408,7750000.0
2009-01-15 14:22:00,3.2033,3.20551,3.20244,3.20551,6630000.0
2009-01-15 14:23:00,3.206,3.20672,3.20003,3.20672,13000000.0
2009-01-15 14:24:00,3.20452,3.20636,3.20101,3.20379,13750000.0
2009-01-15 14:25:00,3.20448,3.20448,3.19912,3.20331,10750000.0
2009-01-15 14:26:00,3.20272,3.20443,3.19896,3.20189,10000000.0
2009-01-15 14:27:00,3.20353,3.20705,3.20057,3.20705,7250000.0
2009-01-15 14:28:00,3.20742,3.20959,3.20469,3.20537,8750000.0
2009-01-15 14:29:00,3.20852,3.21066,3.20454,3.21019,10750000.0
2009-01-15 14:30:00,3.21031,3.21031,3.207,3.207,5250000.0
2009-01-15 14:31:00,3.20779,3.21144,3.20363,3.21144,9750000.0
2009-01-15 14:32:00,3.21061,3.21164,3.20882,3.20985,9880000.0
2009-01-15 14:33:00,3.20923,3.20966,3.20539,3.20649,10250000.0
2009-01-15 14:34:00,3.20786,3.20786,3.20388,3.20519,9380000.0
2009-01-15 14:35:00,3.20604,3.20777,3.20343,3.20777,13000000.0
2009-01-15 14:36:00,3.20739,3.20938,3.20475,3.20894,11750000.0
2009-01-15 14:37:00,3.20948,3.20959,3.20553,3.20805,6500000.0
2009-01-15 14:38:00,3.20879,3.20905,3.20469,3.20748,9000000.0
2009-01-15 14:39:00,3.20818,3.20886,3.20722,3.20722,5500000.0
2009-01-15 14:40:00,3.20856,3.20856,3.20247,3.20497,8380000.0
2009-01-15 14:41:00,3.20561,3.20561,3.20203,3.20498,8500000.0
2009-01-15 14:42:00,3.20444,3.20449,3.20027,3.20027,6250000.0
2009-01-15 14:43:00,3.20174,3.20367,3.19584,3.20211,12750000.0
2009-01-15 14:44:00,3.1994,3.20629,3.19915,3.20595,7750000.0
2009-01-15 14:45:00,3.20632,3.20686,3.20028,3.20089,8380000.0
2009-01-15 14:46:00,3.20214,3.20498,3.1989,3.20357,9250000.0
2009-01-15 14:47:00,3.20194,3.20476,3.19953,3.20476,10000000.0
2009-01-15 14:48:00,3.2032,3.20387,3.19939,3.19939,11250000.0
2009-01-15 14:49:00,3.20193,3.20377,3.20061,3.20377,6000000.0
2009-01-15 14:50:00,3.20253,3.21139,3.20085,3.21139,9130000.0
2009-01-15 14:51:00,3.21205,3.21465,3.21115,3.21376,7750000.0
2009-01-15 14:52:00,3.21265,3.21736,3.20727,3.21508,12380000.0
2009-01-15 14:53:00,3.21464,3.21718,3.21299,3.21545,8750000.0
2009-01-15 14:54:00,3.21809,3.22254,3.21428,3.21922,14500000.0
2009-01-15 14:55:00,3.21769,3.21885,3.21483,3.21696,13750000.0
2009-01-15 14:56:00,3.21605,3.21631,3.21317,3.21317,10000000.0
2009-01-15 14:57:00,3.21277,3.21654,3.21276,3.21448,6750000.0
2009-01-15 14:58:00,3.21589,3.21756,3.21497,3.21557,10630000.0
2009-01-15 14:59:00,3.21882,3.22228,3.21831,3.22101,10500000.0
2009-01-15 15:00:00,3.21908,3.22002,3.2146,3.21525,10750000.0
2009-01-15 15:01:00,3.21389,3.21794,3.21116,3.21501,18250000.0
2009-01-15 15:02:00,3.21333,3.21333,3.20535,3.20938,8750000.0
2009-01-15 15:03:00,3.20631,3.21428,3.20425,3.21227,10000000.0
2009-01-15 15:04:00,3.21433,3.21433,3.20807,3.20912,9000000.0
2009-01-15 15:05:00,3.21287,3.21311,3.21073,3.21093,8130000.0
2009-01-15 15:06:00,3.2136,3.21516,3.2115,3.21498,6500000.0
2009-01-15 15:07:00,3.20992,3.21408,3.20992,3.21239,5500000.0
2009-01-15 15:08:00,3.21158,3.22117,3.20786,3.22117,11250000.0
2009-01-15 15:09:00,3.22215,3.22259,3.21838,3.22259,11250000.0
2009-01-15 15:10:00,3.22282,3.22445,3.22093,3.22346,7000000.0
2009-01-15 15:11:00,3.22538,3.22783,3.22345,3.22736,9500000.0
2009-01-15 15:12:00,3.23,3.23181,3.22579,3.2276,8000000.0
2009-01-15 15:13:00,3.22197,3.22627,3.21945,3.22567,11500000.0
2009-01-15 15:14:00,3.22607,3.22849,3.22469,3.22499,5880000.0
2009-01-15 15:15:00,3.22605,3.22779,3.21876,3.22432,9130000.0
2009-01-15 15:16:00,3.22398,3.22666,3.22233,3.22553,11750000.0
2009-01-15 15:17:00,3.22513,3.22877,3.2224,3.22579,15880000.0
2009-01-15 15:18:00,3.22607,3.22745,3.22361,3.22513,6250000.0
2009-01-15 15:19:00,3.22754,3.22754,3.22022,3.22022,7250000.0
2009-01-15 15:20:00,3.22421,3.22568,3.22198,3.22458,7000000.0
2009-01-15 15:21:00,3.22437,3.22555,3.21827,3.22281,10750000.0
2009-01-15 15:22:00,3.22265,3.22265,3.21768,3.21966,11750000.0
2009-01-15 15:23:00,3.22074,3.22346,3.2192,3.22346,6010000.0
2009-01-15 15:24:00,3.22154,3.22214,3.21599,3.21998,10500000.0
2009-01-15 15:25:00,3.22061,3.22061,3.21691,3.21691,7750000.0
2009-01-15 15:26:00,3.21678,3.21882,3.21467,3.21784,11880000.0
2009-01-15 15:27:00,3.21794,3.21933,3.21543,3.21714,7750000.0
2009-01-15 15:28:00,3.21453,3.21615,3.21196,3.21444,8250000.0
2009-01-15 15:29:00,3.212,3.21601,3.21173,3.21527,5750000.0
2009-01-15 15:30:00,3.21379,3.2153,3.21148,3.21459,5880000.0
2009-01-15 15:31:00,3.21243,3.21552,3.21243,3.21552,7880000.0
2009-01-15 15:32:00,3.21486,3.21486,3.206,3.21007,9750000.0
2009-01-15 15:33:00,3.20991,3.21015,3.20843,3.20941,8250000.0
2009-01-15 15:34:00,3.21007,3.21085,3.20848,3.20918,7750000.0
2009-01-15 15:35:00,3.20851,3.20851,3.20362,3.20682,6630000.0
2009-01-15 15:36:00,3.20799,3.21218,3.2057,3.21218,13630000.0
2009-01-15 15:37:00,3.21168,3.21168,3.20745,3.20862,6250000.0
2009-01-15 15:38:00,3.20484,3.2086,3.20226,3.20603,13500000.0
2009-01-15 15:39:00,3.207,3.20714,3.2013,3.20371,11000000.0
2009-01-15 15:40:00,3.20686,3.20686,3.20111,3.20394,7750000.0
2009-01-15 15:41:00,3.20184,3.20615,3.20124,3.20124,6000000.0
2009-01-15 15:42:00,3.2038,3.20446,3.20252,3.2038,6130000.0
2009-01-15 15:43:00,3.20059,3.20068,3.19138,3.195,8000000.0
2009-01-15 15:44:00,3.19376,3.19376,3.18956,3.18956,11250000.0
2009-01-15 15:45:00,3.19125,3.19226,3.18517,3.19183,14000000.0
2009-01-15 15:46:00,3.19207,3.19207,3.18573,3.18999,10880000.0
2009-01-15 15:47:00,3.19168,3.19241,3.18807,3.18937,8750000.0
2009-01-15 15:48:00,3.19121,3.19177,3.18866,3.19177,14250000.0
2009-01-15 15:49:00,3.19034,3.19481,3.18685,3.19481,10000000.0
2009-01-15 15:50:00,3.19433,3.19605,3.19048,3.19375,14130000.0
2009-01-15 15:51:00,3.1928,3.1928,3.18845,3.19159,7000000.0
2009-01-15 15:52:00,3.18962,3.19321,3.18879,3.19217,9250000.0
2009-01-15 15:53:00,3.19326,3.19446,3.19011,3.19376,7750000.0
2009-01-15 15:54:00,3.193,3.19485,3.1867,3.19408,7880000.0
2009-01-15 15:55:00,3.19435,3.19435,3.18915,3.19271,7500000.0
2009-01-15 15:56:00,3.19115,3.19346,3.18989,3.19207,8500000.0
2009-01-15 15:57:00,3.19331,3.19331,3.17326,3.17446,12250000.0
2009-01-15 15:58:00,3.1768,3.17949,3.1749,3.17722,8130000.0
2009-01-15 15:59:00,3.18175,3.1831,3.17669,3.18206,10500000.0
2009-01-15 16:00:00,3.18279,3.18279,3.17568,3.18212,9000000.0
2009-01-15 16:01:00,3.18244,3.18379,3.17881,3.17881,11380000.0
2009-01-15 16:02:00,3.18239,3.18239,3.17394,3.17394,7010000.0
2009-01-15 16:03:00,3.17718,3.17924,3.17635,3.17869,9500000.0
2009-01-15 16:04:00,3.17702,3.17828,3.17563,3.1768,5880000.0
2009-01-15 16:05:00,3.17324,3.17404,3.1678,3.16818,9630000.0
2009-01-15 16:06:00,3.16886,3.16939,3.16614,3.16816,5750000.0
2009-01-15 16:07:00,3.1659,3.16889,3.16504,3.16693,11000000.0
2009-01-15 16:08:00,3.16458,3.16458,3.16082,3.16412,5500000.0
2009-01-15 16:09:00,3.16319,3.16333,3.15802,3.15822,7380000.0
2009-01-15 16:10:00,3.15471,3.15992,3.15471,3.15709,12000000.0
2009-01-15 16:11:00,3.15628,3.15736,3.15399,3.15481,10000000.0
2009-01-15 16:12:00,3.15593,3.15902,3.15245,3.15644,9010000.0
2009-01-15 16:13:00,3.16075,3.16165,3.15919,3.16155,5750000.0
2009-01-15 16:14:00,3.1614,3.16293,3.15714,3.16293,7000000.0
2009-01-15 16:15:00,3.16375,3.16631,3.1603,3.16482,10250000.0
2009-01-15 16:16:00,3.16709,3.16709,3.16112,3.1624,9250000.0
2009-01-15 16:17:00,3.16586,3.16742,3.163,3.16678,6750000.0
2009-01-15 16:18:00,3.16935,3.17013,3.16565,3.16862,9000000.0
2009-01-15 16:19:00,3.16952,3.17428,3.16754,3.17059,10750000.0
2009-01-15 16:20:00,3.17565,3.1812,3.17246,3.1812,11000000.0
2009-01-15 16:21:00,3.18375,3.18744,3.18375,3.18445,5500000.0
2009-01-15 16:22:00,3.18878,3.18878,3.18337,3.18445,7250000.0
2009-01-15 16:23:00,3.1865,3.18837,3.18605,3.18722,7250000.0
2009-01-15 16:24:00,3.18601,3.18954,3.18337,3.18808,12000000.0
2009-01-15 16:25:00,3.19043,3.19279,3.18892,3.19279,7380000.0
2009-01-15 16:26:00,3.1939,3.19526,3.1902,3.19225,15750000.0
2009-01-15 16:27:00,3.19044,3.19077,3.18523,3.18758,11130000.0
2009-01-15 16:28:00,3.18762,3.18762,3.18282,3.18522,8500000.0
2009-01-15 16:29:00,3.18746,3.18758,3.18401,3.18734,6250000.0
2009-01-15 16:30:00,3.18959,3.19123,3.18539,3.19123,5750000.0
2009-01-15 16:31:00,3.18924,3.19331,3.18848,3.19221,10500000.0
2009-01-15 16:32:00,3.19435,3.19716,3.19169,3.19501,9250000.0
2009-01-15 16:33:00,3.20192,3.20391,3.19847,3.20225,9500000.0
2009-01-15 16:34:00,3.20243,3.2037,3.19769,3.202,13000000.0
2009-01-15 16:35:00,3.20436,3.20522,3.19696,3.20192,11380000.0
2009-01-15 16:36:00,3.20232,3.20503,3.19847,3.20312,14880000.0
2009-01-15 16:37:00,3.19956,3.20495,3.19956,3.20485,6000000.0
2009-01-15 16:38:00,3.20461,3.20474,3.19943,3.20284,10500000.0
2009-01-15 16:39:00,3.20064,3.2025,3.198,3.20156,6750000.0
2009-01-15 16:40:00,3.20289,3.20538,3.1975,3.20538,8500000.0
2009-01-15 16:41:00,3.20477,3.20824,3.20343,3.2078,11750000.0
2009-01-15 16:42:00,3.20719,3.20933,3.20337,3.20873,13500000.0
2009-01-15 16:43:00,3.20673,3.20919,3.20673,3.2084,5630000.0
2009-01-15 16:44:00,3.20815,3.21338,3.20815,3.21338,7750000.0
2009-01-15 16:45:00,3.21331,3.21331,3.20825,3.2117,7250000.0
2009-01-15 16:46:00,3.20841,3.21079,3.20756,3.20756,10630000.0
2009-01-15 16:47:00,3.21046,3.21359,3.20909,3.21281,7880000.0
2009-01-15 16:48:00,3.21411,3.21581,3.21054,3.21067,8250000.0
2009-01-15 16:49:00,3.21213,3.21505,3.21144,3.21478,9880000.0
2009-01-15 16:50:00,3.21385,3.21522,3.20641,3.21522,7500000.0
2009-01-15 16:51:00,3.20859,3.21265,3.20575,3.21155,6750000.0
2009-01-15 16:52:00,3.20933,3.20933,3.20462,3.2084,5630000.0
2009-01-15 16:53:00,3.2087,3.21,3.20588,3.20993,8500000.0
2009-01-15 16:54:00,3.20945,3.2126,3.20858,3.21022,8130000.0
2009-01-15 16:55:00,3.21291,3.21291,3.20592,3.20592,6000000.0
2009-01-15 16:56:00,3.21014,3.21094,3.20673,3.20854,9630000.0
2009-01-15 16:57:00,3.20657,3.20993,3.20604,3.20819,6250000.0
2009-01-15 16:58:00,3.20575,3.2097,3.20416,3.20583,8500000.0
2009-01-15 16:59:00,3.20943,3.2208,3.20518,3.2208,9750000.0
2009-01-15 17:00:00,3.2204,3.22211,3.21419,3.21419,7000000.0
2009-01-15 17:01:00,3.21504,3.21805,3.2117,3.21413,9880000.0
2009-01-15 17:02:00,3.2155,3.2155,3.21034,3.21034,6880000.0
2009-01-15 17:03:00,3.21183,3.21533,3.21055,3.21251,15130000.0
2009-01-15 17:04:00,3.21415,3.21415,3.21117,3.21384,8380000.0
2009-01-15 17:05:00,3.21507,3.21616,3.208,3.2091,7380000.0
2009-01-15 17:06:00,3.2073,3.21195,3.20705,3.21056,11000000.0
2009-01-15 17:07:00,3.20795,3.21173,3.20795,3.2113,11750000.0
2009-01-15 17:08:00,3.20637,3.20955,3.20236,3.20236,7510000.0
2009-01-15 17:09:00,3.20664,3.20788,3.20561,3.20654,6250000.0
2009-01-15 17:10:00,3.20525,3.21024,3.20525,3.20826,9750000.0
2009-01-15 17:11:00,3.20894,3.21047,3.20527,3.20841,9130000.0
2009-01-15 17:12:00,3.21088,3.21104,3.2082,3.2082,7500000.0
2009-01-15 17:13:00,3.20937,3.21151,3.20833,3.21151,7000000.0
2009-01-15 17:14:00,3.20791,3.20957,3.20374,3.20374,6000000.0
2009-01-15 17:15:00,3.20865,3.2101,3.20638,3.20982,14000000.0
2009-01-15 17:16:00,3.21069,3.21257,3.20834,3.21257,8250000.0
2009-01-15 17:17:00,3.21365,3.21382,3.20922,3.21178,7880000.0
2009-01-15 17:18:00,3.21455,3.21643,3.21216,3.21332,9250000.0
2009-01-15 17:19:00,3.2132,3.21862,3.2132,3.21631,10750000.0
2009-01-15 17:20:00,3.22158,3.22272,3.21928,3.22115,10250000.0
2009-01-15 17:21:00,3.22251,3.22251,3.21749,3.22012,9000000.0
2009-01-15 17:22:00,3.22298,3.22298,3.22022,3.22132,9250000.0
2009-01-15 17:23:00,3.22027,3.2211,3.21652,3.21983,9250000.0
2009-01-15 17:24:00,3.21722,3.21981,3.21555,3.21681,5250000.0
2009-01-15 17:25:00,3.21786,3.22139,3.21786,3.2209,8130000.0
2009-01-15 17:26:00,3.21992,3.22339,3.21872,3.22339,6250000.0
2009-01-15 17:27:00,3.22025,3.22772,3.22025,3.22463,11250000.0
2009-01-15 17:28:00,3.2273,3.22774,3.22333,3.22505,7000000.0
2009-01-15 17:29:00,3.22562,3.22624,3.22197,3.22377,6000000.0
2009-01-15 17:30:00,3.22732,3.22732,3.22099,3.22169,11500000.0
2009-01-15 17:31:00,3.22448,3.22448,3.22069,3.22283,5750000.0
2009-01-15 17:32:00,3.22036,3.22894,3.22036,3.22514,10500000.0
2009-01-15 17:33:00,3.22766,3.22973,3.22637,3.22923,12000000.0
2009-01-15 17:34:00,3.22605,3.22703,3.22119,3.22119,9380000.0
2009-01-15 17:35:00,3.2168,3.22374,3.2168,3.21816,9000000.0
2009-01-15 17:36:00,3.2202,3.22426,3.21825,3.22421,6500000.0
2009-01-15 17:37:00,3.22258,3.22519,3.2222,3.22374,9750000.0
2009-01-15 17:38:00,3.22313,3.22674,3.22173,3.22276,9130000.0
2009-01-15 17:39:00,3.22352,3.22474,3.21865,3.21865,7000000.0
2009-01-15 17:40:00,3.22073,3.22127,3.21792,3.22115,9630000.0
2009-01-15 17:41:00,3.22234,3.22533,3.22176,3.22484,14510000.0
2009-01-15 17:42:00,3.2238,3.22457,3.21997,3.22294,9000000.0
2009-01-15 17:43:00,3.22257,3.2242,3.22182,3.22349,5750000.0
2009-01-15 17:44:00,3.22503,3.22564,3.2226,3.22558,6250000.0
2009-01-15 17:45:00,3.22658,3.22658,3.22021,3.22289,6500000.0
2009-01-15 17:46:00,3.22455,3.22502,3.22009,3.22043,13260000.0
2009-01-15 17:47:00,3.22544,3.22592,3.2198,3.22022,6500000.0
2009-01-15 17:48:00,3.22385,3.22481,3.21827,3.2215,7010000.0
2009-01-15 17:49:00,3.22065,3.22366,3.21873,3.22224,10500000.0
2009-01-15 17:50:00,3.22333,3.22444,3.22051,3.2223,7000000.0
2009-01-15 17:51:00,3.2219,3.22405,3.21924,3.22059,9880000.0
2009-01-15 17:52:00,3.22225,3.22225,3.21935,3.22105,5630000.0
2009-01-15 17:53:00,3.21995,3.222,3.21727,3.21727,9500000.0
2009-01-15 17:54:00,3.21891,3.22097,3.21774,3.21873,8880000.0
2009-01-15 17:55:00,3.22226,3.22335,3.21665,3.21665,5260000.0
2009-01-15 17:56:00,3.22204,3.22422,3.21985,3.22319,11010000.0
2009-01-15 17:57:00,3.21993,3.2236,3.21653,3.21746,6000000.0
2009-01-15 17:58:00,3.22291,3.22291,3.21653,3.21741,8750000.0
2009-01-15 17:59:00,3.22199,3.22277,3.21731,3.21864,10000000.0
2009-01-15 18:00:00,3.21958,3.21958,3.21245,3.21303,13630000.0
2009-01-15 18:01:00,3.21687,3.21753,3.21339,3.21484,12250000.0
2009-01-15 18:02:00,3.21839,3.21839,3.21171,3.21541,13500000.0
2009-01-15 18:03:00,3.21679,3.21684,3.2117,3.21621,5880000.0
2009-01-15 18:04:00,3.21835,3.21853,3.21673,3.21853,8500000.0
2009-01-15 18:05:00,3.219,3.219,3.21123,3.21634,10500000.0
2009-01-15 18:06:00,3.21702,3.21702,3.21366,3.21645,7500000.0
2009-01-15 18:07:00,3.21558,3.21558,3.21151,3.21512,11000000.0
2009-01-15 18:08:00,3.21615,3.21615,3.21089,3.21089,8500000.0
2009-01-15 18:09:00,3.21487,3.21512,3.21159,3.21282,7130000.0
2009-01-15 18:10:00,3.21152,3.21383,3.21125,3.2135,9750000.0
2009-01-15 18:11:00,3.21212,3.2129,3.20859,3.2129,6750000.0
2009-01-15 18:12:00,3.20983,3.21369,3.20835,3.21211,5750000.0
2009-01-15 18:13:00,3.21351,3.21351,3.20897,3.20941,5500000.0
2009-01-15 18:14:00,3.21134,3.21134,3.20643,3.20969,10380000.0
2009-01-15 18:15:00,3.20967,3.20967,3.20696,3.20815,11000000.0
2009-01-15 18:16:00,3.20773,3.21034,3.205,3.20853,11250000.0
2009-01-15 18:17:00,3.20824,3.2115,3.20455,3.20572,21380000.0
2009-01-15 18:18:00,3.20789,3.2113,3.20382,3.20382,12000000.0
2009-01-15 18:19:00,3.21181,3.21181,3.20804,3.21107,5500000.0
2009-01-15 18:20:00,3.21083,3.21274,3.20987,3.21212,9000000.0
2009-01-15 18:21:00,3.2118,3.2118,3.20624,3.20906,5500000.0
2009-01-15 18:22:00,3.20805,3.2127,3.20606,3.2127,8750000.0
2009-01-15 18:23:00,3.21154,3.21521,3.20926,3.21431,7750000.0
2009-01-15 18:24:00,3.21199,3.21356,3.20795,3.21305,13000000.0
2009-01-15 18:25:00,3.21173,3.21393,3.21066,3.21266,6750000.0
2009-01-15 18:26:00,3.21025,3.21269,3.20896,3.21269,5250000.0
2009-01-15 18:27:00,3.21005,3.2117,3.2065,3.21162,6630000.0
2009-01-15 18:28:00,3.21264,3.21264,3.20867,3.21006,6750000.0
2009-01-15 18:29:00,3.21068,3.21307,3.2097,3.20984,6000000.0
2009-01-15 18:30:00,3.21282,3.21282,3.20621,3.20842,13750000.0
2009-01-15 18:31:00,3.21111,3.21111,3.2082,3.20906,9880000.0
2009-01-15 18:32:00,3.20946,3.20962,3.20328,3.20951,11250000.0
2009-01-15 18:33:00,3.20918,3.20918,3.20629,3.20688,6250000.0
2009-01-15 18:34:00,3.20847,3.20869,3.20408,3.20463,12250000.0
2009-01-15 18:35:00,3.20808,3.20808,3.20149,3.20476,5750000.0
2009-01-15 18:36:00,3.20542,3.20542,3.20127,3.20476,8500000.0
2009-01-15 18:37:00,3.20388,3.20485,3.19955,3.2048,8500000.0
2009-01-15 18:38:00,3.20367,3.21105,3.20367,3.21031,10500000.0
2009-01-15 18:39:00,3.20482,3.20976,3.20482,3.20787,9250000.0
2009-01-15 18:40:00,3.20719,3.20792,3.20277,3.20788,7000000.0
2009-01-15 18:41:00,3.20938,3.21036,3.20523,3.20565,7250000.0
2009-01-15 18:42:00,3.2103,3.21141,3.20683,3.21039,7750000.0
2009-01-15 18:43:00,3.2073,3.21109,3.20654,3.20987,13000000.0
2009-01-15 18:44:00,3.20961,3.21079,3.2065,3.20795,14250000.0
2009-01-15 18:45:00,3.20936,3.21177,3.2073,3.21045,9250000.0
2009-01-15 18:46:00,3.20755,3.21274,3.20625,3.20988,13000000.0
2009-01-15 18:47:00,3.21323,3.21389,3.2066,3.2081,8880000.0
2009-01-15 18:48:00,3.21066,3.21066,3.20399,3.2066,12750000.0
2009-01-15 18:49:00,3.2098,3.21009,3.20747,3.20922,6500000.0
2009-01-15 18:50:00,3.20853,3.21014,3.20693,3.20964,7880000.0
2009-01-15 18:51:00,3.21098,3.21098,3.2015,3.20194,7880000.0
2009-01-15 18:52:00,3.20527,3.20979,3.20393,3.20979,7000000.0
2009-01-15 18:53:00,3.21049,3.21318,3.21014,3.21318,11000000.0
2009-01-15 18:54:00,3.21285,3.21285,3.20592,3.20692,11000000.0
2009-01-15 18:55:00,3.20472,3.20755,3.20282,3.20634,8250000.0
2009-01-15 18:56:00,3.20771,3.20771,3.20092,3.2048,10510000.0
2009-01-15 18:57:00,3.20536,3.2088,3.20286,3.20642,10500000.0
2009-01-15 18:58:00,3.20608,3.21821,3.20334,3.20464,9750000.0
2009-01-15 18:59:00,3.20365,3.2061,3.20264,3.20568,5500000.0
2009-01-15 19:00:00,3.20772,3.20882,3.20343,3.20882,11760000.0
2009-01-15 19:01:00,3.20972,3.21034,3.20823,3.21034,7500000.0
2009-01-15 19:02:00,3.21057,3.21245,3.20638,3.21104,10760000.0
2009-01-15 19:03:00,3.21124,3.21289,3.20989,3.21211,7380000.0
2009-01-15 19:04:00,3.21225,3.21349,3.21071,3.21219,5880000.0
2009-01-15 19:05:00,3.21377,3.21446,3.20662,3.20984,7000000.0
2009-01-15 19:06:00,3.20419,3.20961,3.20419,3.20959,9500000.0
2009-01-15 19:07:00,3.20786,3.21014,3.20655,3.20655,7750000.0
2009-01-15 19:08:00,3.20814,3.21054,3.20796,3.20858,10500000.0
2009-01-15 19:09:00,3.21242,3.21274,3.21003,3.2112,6500000.0
2009-01-15 19:10:00,3.21225,3.21394,3.21136,3.21394,5500000.0
2009-01-15 19:11:00,3.21392,3.21464,3.21102,3.21177,12000000.0
2009-01-15 19:12:00,3.2127,3.21296,3.20852,3.21018,6250000.0
2009-01-15 19:13:00,3.21108,3.21108,3.20878,3.2105,7750000.0
2009-01-15 19:14:00,3.20866,3.21065,3.2075,3.2084,13500000.0
2009-01-15 19:15:00,3.20726,3.21077,3.20451,3.20834,10000000.0
2009-01-15 19:16:00,3.2099,3.21128,3.20677,3.21052,18250000.0
2009-01-15 19:17:00,3.21006,3.21209,3.20932,3.21077,9000000.0
2009-01-15 19:18:00,3.20731,3.21247,3.20731,3.20777,12000000.0
2009-01-15 19:19:00,3.21153,3.21516,3.20883,3.20883,8380000.0
2009-01-15 19:20:00,3.2128,3.21399,3.20933,3.21092,11380000.0
2009-01-15 19:21:00,3.21687,3.2174,3.2108,3.2174,11890000.0
2009-01-15 19:22:00,3.21606,3.21912,3.21606,3.21912,8130000.0
2009-01-15 19:23:00,3.21757,3.21969,3.21686,3.21956,12500000.0
2009-01-15 19:24:00,3.21892,3.22054,3.21552,3.22054,5250000.0
2009-01-15 19:25:00,3.21852,3.21921,3.2144,3.21747,5250000.0
2009-01-15 19:26:00,3.21894,3.22083,3.21725,3.21847,5500000.0
2009-01-15 19:27:00,3.21613,3.21944,3.21613,3.21885,8000000.0
2009-01-15 19:28:00,3.21849,3.21849,3.21071,3.21476,8500000.0
2009-01-15 19:29:00,3.2149,3.21694,3.21253,3.21644,15500000.0
2009-01-15 19:30:00,3.21343,3.21688,3.21215,3.21688,7760000.0
2009-01-15 19:31:00,3.21607,3.217,3.21348,3.21678,11250000.0
2009-01-15 19:32:00,3.21729,3.21729,3.21285,3.21465,7500000.0
2009-01-15 19:33:00,3.21666,3.21743,3.21131,3.21678,8750000.0
2009-01-15 19:34:00,3.21713,3.21713,3.21458,3.21708,13250000.0
2009-01-15 19:35:00,3.21418,3.21697,3.21175,3.21465,7250000.0
2009-01-15 19:36:00,3.21426,3.21791,3.21342,3.21791,5750000.0
2009-01-15 19:37:00,3.21491,3.21757,3.21144,3.21674,9380000.0
2009-01-15 19:38:00,3.21464,3.21673,3.21463,3.2149,6750000.0
2009-01-15 19:39:00,3.21602,3.2177,3.2135,3.21731,9750000.0
2009-01-15 19:40:00,3.21762,3.21775,3.21514,3.21775,7250000.0
2009-01-15 19:41:00,3.21698,3.21738,3.21301,3.21301,6380000.0
2009-01-15 19:42:00,3.21709,3.21735,3.21543,3.21735,8250000.0
2009-01-15 19:43:00,3.21567,3.21691,3.2152,3.21644,7500000.0
2009-01-15 19:44:00,3.21547,3.21718,3.21235,3.21637,8250000.0
2009-01-15 19:45:00,3.21851,3.2191,3.21446,3.217,11500000.0
2009-01-15 19:46:00,3.21701,3.218,3.21622,3.21622,5750000.0
2009-01-15 19:47:00,3.21565,3.21871,3.21565,3.21723,12250000.0
2009-01-15 19:48:00,3.21682,3.22108,3.21682,3.21918,7250000.0
2009-01-15 19:49:00,3.21665,3.22126,3.21665,3.21776,6130000.0
2009-01-15 19:50:00,3.2179,3.22001,3.2144,3.21848,12750000.0
2009-01-15 19:51:00,3.21999,3.21999,3.21548,3.21984,6750000.0
2009-01-15 19:52:00,3.21745,3.22011,3.21699,3.22011,10000000.0
2009-01-15 19:53:00,3.22165,3.22165,3.21577,3.21877,7000000.0
2009-01-15 19:54:00,3.21958,3.22248,3.21749,3.22248,7000000.0
2009-01-15 19:55:00,3.22031,3.22181,3.21921,3.22055,13000000.0
2009-01-15 19:56:00,3.22183,3.22246,3.2174,3.22177,14500000.0
2009-01-15 19:57:00,3.22221,3.22333,3.2174,3.21917,17750000.0
2009-01-15 19:58:00,3.222,3.22414,3.21949,3.22183,9250000.0
2009-01-15 19:59:00,3.22058,3.2237,3.21906,3.22345,5500000.0
2009-01-15 20:00:00,3.22171,3.22365,3.22059,3.22149,10500000.0
2009-01-15 20:01:00,3.22057,3.22297,3.21708,3.21708,7880000.0
2009-01-15 20:02:00,3.22208,3.22302,3.21967,3.22166,9260000.0
2009-01-15 20:03:00,3.22073,3.22176,3.21884,3.22032,9500000.0
2009-01-15 20:04:00,3.21895,3.22153,3.21895,3.2202,5500000.0
2009-01-15 20:05:00,3.21847,3.22046,3.21523,3.22046,9500000.0
2009-01-15 20:06:00,3.21793,3.22158,3.21657,3.22058,8000000.0
2009-01-15 20:07:00,3.22244,3.22334,3.22031,3.22334,12000000.0
2009-01-15 20:08:00,3.2206,3.22296,3.21928,3.21928,9880000.0
2009-01-15 20:09:00,3.22233,3.22468,3.21873,3.22309,10380000.0
2009-01-15 20:10:00,3.22279,3.22399,3.21947,3.22208,8250000.0
2009-01-15 20:11:00,3.21925,3.22252,3.21925,3.22225,8750000.0
2009-01-15 20:12:00,3.22184,3.2236,3.21958,3.22147,6250000.0
2009-01-15 20:13:00,3.22128,3.2241,3.21737,3.2214,6500000.0
2009-01-15 20:14:00,3.22135,3.22435,3.22001,3.22135,14500000.0
2009-01-15 20:15:00,3.21908,3.22206,3.21814,3.21954,7750000.0
2009-01-15 20:16:00,3.21794,3.22166,3.21794,3.22166,7750000.0
2009-01-15 20:17:00,3.21786,3.2224,3.21687,3.21687,7500000.0
2009-01-15 20:18:00,3.22101,3.22101,3.21745,3.21825,7880000.0
2009-01-15 20:19:00,3.2192,3.22106,3.21386,3.22106,7630000.0
2009-01-15 20:20:00,3.21852,3.22081,3.217,3.21817,11250000.0
2009-01-15 20:21:00,3.21766,3.21847,3.21433,3.21762,9880000.0
2009-01-15 20:22:00,3.21717,3.21899,3.21687,3.2182,6750000.0
2009-01-15 20:23:00,3.21605,3.21905,3.21472,3.21566,7630000.0
2009-01-15 20:24:00,3.21703,3.22038,3.21694,3.21957,10000000.0
2009-01-15 20:25:00,3.2197,3.21981,3.21607,3.21981,11000000.0
2009-01-15 20:26:00,3.21746,3.21959,3.21476,3.21513,12500000.0
2009-01-15 20:27:00,3.21871,3.21888,3.21513,3.21666,8750000.0
2009-01-15 20:28:00,3.2196,3.221,3.21816,3.221,14500000.0
2009-01-15 20:29:00,3.21679,3.21917,3.21427,3.21559,11500000.0
2009-01-15 20:30:00,3.21769,3.21769,3.21127,3.21527,12000000.0
2009-01-15 20:31:00,3.2148,3.21603,3.21244,3.21244,11250000.0
2009-01-15 20:32:00,3.21413,3.21776,3.21361,3.21722,8000000.0
2009-01-15 20:33:00,3.21627,3.21744,3.21142,3.21142,8500000.0
2009-01-15 20:34:00,3.21592,3.2178,3.21517,3.21517,6250000.0
2009-01-15 20:35:00,3.21788,3.21829,3.21487,3.21506,7000000.0
2009-01-15 20:36:00,3.2153,3.21687,3.21338,3.21555,6500000.0
2009-01-15 20:37:00,3.21527,3.21603,3.21247,3.21381,10000000.0
2009-01-15 20:38:00,3.21488,3.21488,3.2114,3.21394,17500000.0
2009-01-15 20:39:00,3.2149,3.21573,3.20873,3.20873,7750000.0
2009-01-15 20:40:00,3.20867,3.21219,3.20455,3.21012,14250000.0
2009-01-15 20:41:00,3.2062,3.21029,3.20555,3.20999,16750000.0
2009-01-15 20:42:00,3.21051,3.2116,3.2054,3.20708,11000000.0
2009-01-15 20:43:00,3.20717,3.20807,3.20385,3.20601,5750000.0
2009-01-15 20:44:00,3.20742,3.2083,3.20358,3.20781,12750000.0
2009-01-15 20:45:00,3.20696,3.20724,3.2059,3.20612,5250000.0
2009-01-15 20:46:00,3.20507,3.20837,3.20274,3.20837,5250000.0
2009-01-15 20:47:00,3.20906,3.21003,3.20518,3.20977,8630000.0
2009-01-15 20:48:00,3.20804,3.21009,3.20538,3.20821,5500000.0
2009-01-15 20:49:00,3.20812,3.21047,3.20586,3.20987,7880000.0
2009-01-15 20:50:00,3.20658,3.20844,3.20404,3.20481,10250000.0
2009-01-15 20:51:00,3.20363,3.2081,3.2017,3.20235,7000000.0
2009-01-15 20:52:00,3.20526,3.20681,3.20084,3.20498,10250000.0
2009-01-15 20:53:00,3.20509,3.20656,3.20092,3.20415,7250000.0
2009-01-15 20:54:00,3.20401,3.20401,3.1983,3.1999,7880000.0
2009-01-15 20:55:00,3.20081,3.20296,3.19833,3.20145,11130000.0
2009-01-15 20:56:00,3.19813,3.20313,3.19813,3.20036,6750000.0
2009-01-15 20:57:00,3.20282,3.20353,3.19737,3.19954,15750000.0
2009-01-15 20:58:00,3.19958,3.20171,3.19765,3.19952,10250000.0
2009-01-15 20:59:00,3.20157,3.20157,3.19403,3.19953,9500000.0
2009-01-15 21:00:00,3.19864,3.20078,3.19539,3.19669,9380000.0
2009-01-15 21:01:00,3.19943,3.20016,3.18927,3.19533,10250000.0
2009-01-15 21:02:00,3.18827,3.19625,3.18827,3.19303,14000000.0
2009-01-15 21:03:00,3.19501,3.19556,3.19042,3.19556,8500000.0
2009-01-15 21:04:00,3.1958,3.19588,3.19111,3.195,8500000.0
2009-01-15 21:05:00,3.18888,3.19539,3.18888,3.19343,6000000.0
2009-01-15 21:06:00,3.19176,3.19459,3.18702,3.18702,5750000.0
2009-01-15 21:07:00,3.19231,3.19301,3.18802,3.18802,10750000.0
2009-01-15 21:08:00,3.19001,3.19105,3.18784,3.18937,12000000.0
2009-01-15 21:09:00,3.18681,3.18924,3.18466,3.18817,8500000.0
2009-01-15 21:10:00,3.18211,3.18823,3.18144,3.18144,7000000.0
2009-01-15 21:11:00,3.18694,3.18855,3.18491,3.18855,5250000.0
2009-01-15 21:12:00,3.18523,3.1871,3.18213,3.18213,5630000.0
2009-01-15 21:13:00,3.18727,3.18796,3.18262,3.18764,9130000.0
2009-01-15 21:14:00,3.18573,3.18832,3.18315,3.18315,5750000.0
2009-01-15 21:15:00,3.18727,3.18985,3.18486,3.18613,8000000.0
2009-01-15 21:16:00,3.18423,3.18884,3.18397,3.18397,7750000.0
2009-01-15 21:17:00,3.18306,3.18693,3.18248,3.18599,10250000.0
2009-01-15 21:18:00,3.18628,3.1871,3.18197,3.18369,7500000.0
2009-01-15 21:19:00,3.18401,3.18472,3.18171,3.1818,7250000.0
2009-01-15 21:20:00,3.18363,3.18363,3.17682,3.18112,8250000.0
2009-01-15 21:21:00,3.18099,3.1823,3.17709,3.1776,8500000.0
2009-01-15 21:22:00,3.17302,3.17889,3.17302,3.17499,11000000.0
2009-01-15 21:23:00,3.17782,3.17893,3.1773,3.17839,6750000.0
2009-01-15 21:24:00,3.17997,3.17997,3.17446,3.17588,6750000.0
2009-01-15 21:25:00,3.17993,3.18013,3.17473,3.17697,11000000.0
2009-01-15 21:26:00,3.17797,3.178,3.17493,3.17666,9000000.0
2009-01-15 21:27:00,3.17319,3.17611,3.17154,3.17154,5500000.0
2009-01-15 21:28:00,3.17412,3.17706,3.17122,3.17477,9000000.0
2009-01-15 21:29:00,3.17494,3.17653,3.17026,3.17413,8750000.0
2009-01-15 21:30:00,3.17386,3.17458,3.16737,3.17221,8880000.0
2009-01-15 21:31:00,3.17265,3.17475,3.16997,3.16997,12250000.0
2009-01-15 21:32:00,3.17139,3.17452,3.16909,3.17268,5500000.0
2009-01-15 21:33:00,3.17119,3.17142,3.16835,3.16835,5750000.0
2009-01-15 21:34:00,3.16855,3.17002,3.16601,3.17002,8000000.0
2009-01-15 21:35:00,3.16424,3.17005,3.16424,3.16779,10750000.0
2009-01-15 21:36:00,3.1697,3.17115,3.16886,3.16982,6750000.0
2009-01-15 21:37:00,3.1712,3.17223,3.16799,3.17171,9250000.0
2009-01-15 21:38:00,3.16941,3.17246,3.1694,3.1694,10000000.0
2009-01-15 21:39:00,3.17191,3.17191,3.16558,3.16796,8630000.0
2009-01-15 21:40:00,3.16765,3.16955,3.16567,3.16817,5750000.0
2009-01-15 21:41:00,3.16712,3.16987,3.16498,3.16498,6000000.0
2009-01-15 21:42:00,3.16762,3.16867,3.16703,3.16703,7380000.0
2009-01-15 21:43:00,3.16889,3.16889,3.16428,3.1649,8000000.0
2009-01-15 21:44:00,3.1661,3.16703,3.16147,3.16617,6750000.0
2009-01-15 21:45:00,3.16413,3.16667,3.16391,3.16391,11500000.0
2009-01-15 21:46:00,3.16411,3.16544,3.16177,3.16242,8130000.0
2009-01-15 21:47:00,3.16224,3.16458,3.16174,3.1628,8500000.0
2009-01-15 21:48:00,3.1626,3.16574,3.16238,3.16415,11380000.0
2009-01-15 21:49:00,3.16116,3.16374,3.15985,3.15985,5500000.0
2009-01-15 21:50:00,3.1638,3.16568,3.15826,3.16164,7510000.0
2009-01-15 21:51:00,3.15957,3.16632,3.15957,3.16632,5250000.0
2009-01-15 21:52:00,3.16147,3.16508,3.16147,3.16432,5250000.0
2009-01-15 21:53:00,3.1659,3.16642,3.16387,3.1643,6630000.0
2009-01-15 21:54:00,3.1635,3.1662,3.1635,3.16441,8630000.0
2009-01-15 21:55:00,3.1652,3.16645,3.16253,3.16355,7500000.0
2009-01-15 21:56:00,3.16694,3.16694,3.15985,3.15985,5630000.0
2009-01-15 21:57:00,3.1613,3.16535,3.1613,3.16367,7750000.0
2009-01-15 21:58:00,3.16356,3.16863,3.16356,3.16824,13000000.0
2009-01-15 21:59:00,3.16549,3.16753,3.16084,3.16084,11250000.0
2009-01-15 22:00:00,3.16711,3.16711,3.16031,3.16555,16880000.0
2009-01-15 22:01:00,3.16011,3.16539,3.16011,3.16501,9630000.0
2009-01-15 22:02:00,3.16231,3.16843,3.16231,3.16843,5500000.0
2009-01-15 22:03:00,3.17113,3.17113,3.16471,3.1702,6630000.0
2009-01-15 22:04:00,3.17169,3.17197,3.16482,3.16682,18130000.0
2009-01-15 22:05:00,3.16643,3.17023,3.16411,3.16476,5380000.0
2009-01-15 22:06:00,3.16727,3.16892,3.16338,3.16338,8000000.0
2009-01-15 22:07:00,3.16641,3.17005,3.16464,3.16765,12000000.0
2009-01-15 22:08:00,3.17155,3.17155,3.16568,3.16876,19760000.0
2009-01-15 22:09:00,3.17079,3.17132,3.16493,3.1697,7000000.0
2009-01-15 22:10:00,3.16478,3.17079,3.16478,3.17079,16250000.0
2009-01-15 22:11:00,3.17136,3.17243,3.16639,3.17243,12000000.0
2009-01-15 22:12:00,3.17169,3.17169,3.16427,3.16427,14000000.0
2009-01-15 22:13:00,3.16831,3.17321,3.168,3.16965,7750000.0
2009-01-15 22:14:00,3.16952,3.17262,3.16936,3.17172,10250000.0
2009-01-15 22:15:00,3.17152,3.17312,3.16935,3.17312,5250000.0
2009-01-15 22:16:00,3.17054,3.17297,3.16675,3.17114,10880000.0
2009-01-15 22:17:00,3.17002,3.17066,3.16786,3.16998,14750000.0
2009-01-15 22:18:00,3.16507,3.16991,3.16496,3.16516,14500000.0
2009-01-15 22:19:00,3.16379,3.16913,3.16379,3.16726,8880000.0
2009-01-15 22:20:00,3.16637,3.1675,3.16538,3.16707,8750000.0
2009-01-15 22:21:00,3.16488,3.16736,3.1601,3.16646,8500000.0
2009-01-15 22:22:00,3.1631,3.16744,3.1631,3.16744,7510000.0
2009-01-15 22:23:00,3.16527,3.16682,3.16109,3.16682,9500000.0
2009-01-15 22:24:00,3.16948,3.1706,3.1652,3.16895,6250000.0
2009-01-15 22:25:00,3.17207,3.17601,3.1694,3.17601,5250000.0
2009-01-15 22:26:00,3.17352,3.1778,3.17352,3.17608,11000000.0
2009-01-15 22:27:00,3.17362,3.1779,3.17184,3.17236,8750000.0
2009-01-15 22:28:00,3.17661,3.17894,3.17382,3.17894,12500000.0
2009-01-15 22:29:00,3.17588,3.17878,3.17367,3.17699,10750000.0
2009-01-15 22:30:00,3.17668,3.1791,3.17341,3.17391,8500000.0
2009-01-15 22:31:00,3.17643,3.17793,3.17557,3.17557,5500000.0
2009-01-15 22:32:00,3.17712,3.17732,3.17387,3.17628,10750000.0
2009-01-15 22:33:00,3.17487,3.17716,3.17389,3.17637,13500000.0
2009-01-15 22:34:00,3.1778,3.17855,3.1714,3.17627,6500000.0
2009-01-15 22:35:00,3.17646,3.17658,3.17154,3.17531,13000000.0
2009-01-15 22:36:00,3.17547,3.17851,3.17482,3.17779,14250000.0
2009-01-15 22:37:00,3.17593,3.17689,3.17405,3.17417,6880000.0
2009-01-15 22:38:00,3.17369,3.17702,3.17215,3.17697,5750000.0
2009-01-15 22:39:00,3.1759,3.1759,3.17197,3.17484,7750000.0
2009-01-15 22:40:00,3.17271,3.1743,3.16936,3.1743,9000000.0
2009-01-15 22:41:00,3.16993,3.17531,3.16954,3.17247,7630000.0
2009-01-15 22:42:00,3.17467,3.17467,3.16831,3.17186,7250000.0
2009-01-15 22:43:00,3.17435,3.17474,3.1732,3.17343,10000000.0
2009-01-15 22:44:00,3.171,3.17521,3.171,3.1749,8130000.0
2009-01-15 22:45:00,3.17358,3.17443,3.17272,3.17301,9630000.0
2009-01-15 22:46:00,3.17208,3.17551,3.17087,3.17502,10130000.0
2009-01-15 22:47:00,3.17152,3.17423,3.16911,3.16976,7760000.0
2009-01-15 22:48:00,3.17424,3.17464,3.16546,3.17217,7250000.0
2009-01-15 22:49:00,3.1745,3.17504,3.17154,3.17479,8750000.0
2009-01-15 22:50:00,3.1733,3.17541,3.17262,3.17499,8880000.0
2009-01-15 22:51:00,3.17426,3.17549,3.17286,3.1738,5750000.0
2009-01-15 22:52:00,3.17314,3.17407,3.16867,3.17377,7000000.0
2009-01-15 22:53:00,3.17438,3.17468,3.16987,3.16987,11250000.0
2009-01-15 22:54:00,3.16584,3.17122,3.16534,3.16859,8880000.0
2009-01-15 22:55:00,3.16983,3.17323,3.16863,3.17323,9000000.0
2009-01-15 22:56:00,3.17192,3.17322,3.16986,3.17322,8250000.0
2009-01-15 22:57:00,3.17175,3.17385,3.16989,3.17339,10500000.0
2009-01-15 22:58:00,3.1701,3.17223,3.16752,3.16752,12500000.0
2009-01-15 22:59:00,3.17138,3.17179,3.16837,3.17052,11750000.0
2009-01-15 23:00:00,3.17063,3.17153,3.16813,3.17142,9000000.0
2009-01-15 23:01:00,3.17184,3.17184,3.16776,3.1699,5250000.0
2009-01-15 23:02:00,3.1688,3.17131,3.16723,3.16889,6880000.0
2009-01-15 23:03:00,3.16894,3.17147,3.16791,3.16879,7000000.0
2009-01-15 23:04:00,3.17111,3.17175,3.16796,3.16844,8500000.0
2009-01-15 23:05:00,3.17195,3.17226,3.16836,3.17067,7500000.0
2009-01-15 23:06:00,3.16892,3.17211,3.16699,3.16925,8500000.0
2009-01-15 23:07:00,3.17086,3.17086,3.16704,3.16976,9750000.0
2009-01-15 23:08:00,3.16829,3.17286,3.16631,3.16822,12000000.0
2009-01-15 23:09:00,3.16874,3.1743,3.16631,3.17373,8500000.0
2009-01-15 23:10:00,3.17256,3.1732,3.16959,3.1702,7750000.0
2009-01-15 23:11:00,3.17155,3.17201,3.16732,3.17012,9260000.0
2009-01-15 23:12:00,3.16657,3.17273,3.16657,3.17156,7750000.0
2009-01-15 23:13:00,3.16856,3.17071,3.16739,3.17039,13750000.0
2009-01-15 23:14:00,3.17078,3.17147,3.16933,3.16991,5500000.0
2009-01-15 23:15:00,3.17209,3.17248,3.16941,3.17024,8500000.0
2009-01-15 23:16:00,3.1706,3.17138,3.16745,3.16929,5500000.0
2009-01-15 23:17:00,3.17188,3.17197,3.16818,3.16936,9380000.0
2009-01-15 23:18:00,3.17093,3.17192,3.16863,3.171,6500000.0
2009-01-15 23:19:00,3.17254,3.17315,3.16879,3.17079,8250000.0
2009-01-15 23:20:00,3.17006,3.17205,3.17006,3.17039,6250000.0
2009-01-15 23:21:00,3.17013,3.17067,3.16785,3.17067,5130000.0
2009-01-15 23:22:00,3.17091,3.17225,3.16813,3.17032,7500000.0
2009-01-15 23:23:00,3.17324,3.17337,3.16774,3.17077,12630000.0
2009-01-15 23:24:00,3.17052,3.17153,3.16796,3.16974,8500000.0
2009-01-15 23:25:00,3.17189,3.1719,3.16924,3.16924,5880000.0
2009-01-15 23:26:00,3.1726,3.1726,3.16695,3.17201,9500000.0
2009-01-15 23:27:00,3.1706,3.17279,3.17045,3.17101,11750000.0
2009-01-15 23:28:00,3.17248,3.17452,3.16896,3.17336,8000000.0
2009-01-15 23:29:00,3.16988,3.17414,3.16988,3.17364,5500000.0
2009-01-15 23:30:00,3.16766,3.17578,3.16766,3.17578,9000000.0
2009-01-15 23:31:00,3.17027,3.17518,3.17027,3.17518,5750000.0
2009-01-15 23:32:00,3.17621,3.17621,3.17283,3.17283,10000000.0
2009-01-15 23:33:00,3.17362,3.17541,3.17283,3.17461,6500000.0
2009-01-15 23:34:00,3.17183,3.17539,3.17183,3.17315,7750000.0
2009-01-15 23:35:00,3.17546,3.17546,3.17162,3.17162,7880000.0
2009-01-15 23:36:00,3.17389,3.17809,3.17389,3.17726,7750000.0
2009-01-15 23:37:00,3.1739,3.17591,3.17327,3.17556,8630000.0
2009-01-15 23:38:00,3.1758,3.1765,3.17303,3.1761,10750000.0
2009-01-15 23:39:00,3.17633,3.1769,3.17244,3.17582,9500000.0
2009-01-15 23:40:00,3.17746,3.17746,3.1705,3.17344,7130000.0
2009-01-15 23:41:00,3.17687,3.17687,3.1739,3.1739,8250000.0
2009-01-15 23:42:00,3.17729,3.17783,3.17316,3.17783,7880000.0
2009-01-15 23:43:00,3.17609,3.17736,3.17506,3.1773,5250000.0
2009-01-15 23:44:00,3.17412,3.17759,3.17412,3.17746,8750000.0
2009-01-15 23:45:00,3.17421,3.17972,3.17371,3.17672,8750000.0
2009-01-15 23:46:00,3.17399,3.17914,3.17399,3.17914,9500000.0
2009-01-15 23:47:00,3.18009,3.18053,3.17535,3.18053,7000000.0
2009-01-15 23:48:00,3.17976,3.18005,3.17657,3.17657,7380000.0
2009-01-15 23:49:00,3.17977,3.18087,3.17507,3.17994,6000000.0
2009-01-15 23:50:00,3.17739,3.18139,3.17739,3.1786,7500000.0
2009-01-15 23:51:00,3.17797,3.18121,3.1777,3.1777,8880000.0
2009-01-15 23:52:00,3.17745,3.18053,3.17288,3.17661,6500000.0
2009-01-15 23:53:00,3.18028,3.18106,3.17728,3.18106,5500000.0
2009-01-15 23:54:00,3.17734,3.18051,3.17734,3.18042,8250000.0
2009-01-15 23:55:00,3.17712,3.18103,3.17649,3.17775,7880000.0
2009-01-15 23:56:00,3.18119,3.18119,3.17769,3.1778,6500000.0
2009-01-15 23:57:00,3.17971,3.18098,3.17652,3.18091,5750000.0
2009-01-15 23:58:00,3.18094,3.18225,3.17429,3.17628,9250000.0
2009-01-15 23:59:00,3.17742,3.18201,3.17742,3.18201,10000000.0
2009-01-16 00:00:00,3.17747,3.1819,3.17701,3.17815,6750000.0
2009-01-16 00:01:00,3.18194,3.18249,3.17576,3.17599,7880000.0
2009-01-16 00:02:00,3.18027,3.18163,3.17551,3.17824,6000000.0
2009-01-16 00:03:00,3.17621,3.18245,3.17621,3.18245,5250000.0
2009-01-16 00:04:00,3.18117,3.18254,3.176,3.18254,11630000.0
2009-01-16 00:05:00,3.18237,3.18237,3.17651,3.18205,8000000.0
2009-01-16 00:06:00,3.18169,3.18396,3.1801,3.18396,7250000.0
2009-01-16 00:07:00,3.17717,3.18179,3.17717,3.18109,7130000.0
2009-01-16 00:08:00,3.17531,3.17903,3.17531,3.17651,6250000.0
2009-01-16 00:09:00,3.18038,3.18038,3.17569,3.17842,6000000.0
2009-01-16 00:10:00,3.17856,3.17953,3.17574,3.1795,8500000.0
2009-01-16 00:11:00,3.17455,3.17974,3.17273,3.17662,8500000.0
2009-01-16 00:12:00,3.17918,3.17954,3.17625,3.17625,8000000.0
2009-01-16 00:13:00,3.17772,3.1797,3.17581,3.17816,7750000.0
2009-01-16 00:14:00,3.18066,3.18174,3.17546,3.17674,11880000.0
2009-01-16 00:15:00,3.17652,3.17743,3.17471,3.17687,11630000.0
2009-01-16 00:16:00,3.17175,3.17585,3.17175,3.17581,8250000.0
2009-01-16 00:17:00,3.17314,3.17524,3.17213,3.17368,9750000.0
2009-01-16 00:18:00,3.17287,3.17818,3.17287,3.17651,7000000.0
2009-01-16 00:19:00,3.17716,3.18093,3.17616,3.17691,5500000.0
2009-01-16 00:20:00,3.18029,3.18152,3.17523,3.18152,9500000.0
2009-01-16 00:21:00,3.1709,3.17856,3.1709,3.17419,5250000.0
2009-01-16 00:22:00,3.17979,3.17991,3.17455,3.1791,10000000.0
2009-01-16 00:23:00,3.1757,3.1787,3.17423,3.1787,11500000.0
2009-01-16 00:24:00,3.17507,3.17735,3.17234,3.17234,5250000.0
2009-01-16 00:25:00,3.1765,3.1794,3.17506,3.17589,12750000.0
2009-01-16 00:26:00,3.17331,3.18138,3.17331,3.18125,6500000.0
2009-01-16 00:27:00,3.1766,3.18113,3.17653,3.17699,7130000.0
2009-01-16 00:28:00,3.17689,3.18173,3.1754,3.18173,12500000.0
2009-01-16 00:29:00,3.17921,3.18004,3.17252,3.17252,9500000.0
2009-01-16 00:30:00,3.18092,3.18092,3.17574,3.18042,8380000.0
2009-01-16 00:31:00,3.17148,3.18048,3.17148,3.17875,10750000.0
2009-01-16 00:32:00,3.17505,3.17895,3.17187,3.17187,7000000.0
2009-01-16 00:33:00,3.17505,3.17939,3.17234,3.17234,6380000.0
2009-01-16 00:34:00,3.18157,3.18183,3.17549,3.17949,7000000.0
2009-01-16 00:35:00,3.18251,3.18288,3.1767,3.1767,7250000.0
2009-01-16 00:36:00,3.18096,3.18096,3.17729,3.18047,6500000.0
2009-01-16 00:37:00,3.17692,3.17881,3.1768,3.17682,5250000.0
2009-01-16 00:38:00,3.17935,3.17935,3.17083,3.17083,9000000.0
2009-01-16 00:39:00,3.17608,3.18113,3.17608,3.18036,8130000.0
2009-01-16 00:40:00,3.17964,3.17979,3.17527,3.17527,5630000.0
2009-01-16 00:41:00,3.18002,3.18002,3.17368,3.1781,10250000.0
2009-01-16 00:42:00,3.17704,3.1783,3.176,3.17721,8250000.0
2009-01-16 00:43:00,3.1808,3.19403,3.1808,3.19178,5500000.0
2009-01-16 00:45:00,3.19606,3.19949,3.19357,3.19949,5500000.0
2009-01-16 00:46:00,3.20083,3.20083,3.19397,3.19716,6250000.0
2009-01-16 00:47:00,3.19317,3.19689,3.19227,3.19624,6250000.0
2009-01-16 00:48:00,3.19202,3.19946,3.19103,3.19946,10000000.0
2009-01-16 00:49:00,3.19799,3.19949,3.19117,3.19949,9380000.0
2009-01-16 00:50:00,3.19826,3.1984,3.19097,3.19097,10000000.0
2009-01-16 00:51:00,3.19009,3.19818,3.19008,3.19079,9250000.0
2009-01-16 00:52:00,3.18992,3.19952,3.18821,3.1995,5500000.0
2009-01-16 00:53:00,3.18711,3.19992,3.18711,3.19773,8250000.0
2009-01-16 00:54:00,3.19997,3.20001,3.19019,3.19019,10630000.0
2009-01-16 00:55:00,3.20037,3.20037,3.18849,3.18995,6750000.0
2009-01-16 00:56:00,3.20087,3.20087,3.1958,3.19979,10750000.0
2009-01-16 00:57:00,3.19442,3.19998,3.19384,3.19916,8000000.0
2009-01-16 00:58:00,3.19918,3.20022,3.19144,3.20022,11750000.0
2009-01-16 00:59:00,3.19258,3.19856,3.19022,3.19217,5750000.0
2009-01-16 01:00:00,3.18733,3.19951,3.18733,3.19176,13250000.0
2009-01-16 01:01:00,3.20087,3.20087,3.19151,3.19151,9500000.0
2009-01-16 01:02:00,3.19931,3.19953,3.19019,3.19953,10250000.0
2009-01-16 01:03:00,3.1966,3.19881,3.19088,3.19088,6750000.0
2009-01-16 01:04:00,3.19949,3.19949,3.19091,3.19091,5750000.0
2009-01-16 01:05:00,3.19776,3.20117,3.1912,3.1912,8000000.0
2009-01-16 01:06:00,3.1902,3.19914,3.1902,3.19914,8500000.0
2009-01-16 01:07:00,3.19758,3.19892,3.1857,3.18809,5750000.0
2009-01-16 01:08:00,3.20003,3.20003,3.18922,3.19507,9250000.0
2009-01-16 01:09:00,3.1971,3.19807,3.18826,3.19464,7130000.0
2009-01-16 01:10:00,3.19773,3.19979,3.19504,3.19979,10750000.0
2009-01-16 01:11:00,3.19231,3.19577,3.18658,3.19334,10000000.0
2009-01-16 01:12:00,3.19219,3.19285,3.19093,3.19118,10130000.0
2009-01-16 01:13:00,3.1854,3.19138,3.18197,3.18197,8500000.0
2009-01-16 01:14:00,3.19226,3.19226,3.1815,3.19038,10750000.0
2009-01-16 01:15:00,3.19337,3.19337,3.18077,3.18077,5500000.0
2009-01-16 01:16:00,3.19311,3.19311,3.1775,3.1775,7630000.0
2009-01-16 01:17:00,3.19003,3.19321,3.18552,3.19217,5750000.0
2009-01-16 01:18:00,3.18671,3.18893,3.18411,3.18411,6250000.0
2009-01-16 01:19:00,3.19174,3.19317,3.18308,3.19285,9250000.0
2009-01-16 01:20:00,3.19193,3.19193,3.18345,3.18845,7630000.0
2009-01-16 01:21:00,3.18737,3.19065,3.18516,3.1902,5880000.0
2009-01-16 01:22:00,3.17995,3.19154,3.17995,3.19154,5750000.0
2009-01-16 01:23:00,3.19001,3.19072,3.18638,3.18973,8750000.0
2009-01-16 01:24:00,3.18847,3.19345,3.18622,3.19345,5250000.0
2009-01-16 01:25:00,3.19052,3.19178,3.18475,3.19178,9750000.0
2009-01-16 01:26:00,3.18137,3.19096,3.18137,3.19096,6250000.0
2009-01-16 01:27:00,3.19302,3.19302,3.18776,3.19005,7000000.0
2009-01-16 01:28:00,3.18234,3.19118,3.17909,3.18235,22500000.0
2009-01-16 01:29:00,3.1872,3.19039,3.18175,3.18684,5500000.0
2009-01-16 01:30:00,3.18507,3.19005,3.1802,3.18294,9250000.0
2009-01-16 01:31:00,3.18602,3.19163,3.18259,3.18994,16250000.0
2009-01-16 01:32:00,3.19306,3.19342,3.19012,3.19342,7130000.0
2009-01-16 01:33:00,3.18852,3.19071,3.17529,3.19065,19130000.0
2009-01-16 01:34:00,3.19313,3.19313,3.18315,3.18927,9000000.0
2009-01-16 01:35:00,3.18901,3.19202,3.18455,3.19192,6750000.0
2009-01-16 01:36:00,3.1873,3.19075,3.18093,3.19075,5380000.0
2009-01-16 01:37:00,3.18961,3.19086,3.18452,3.18965,6250000.0
2009-01-16 01:38:00,3.18986,3.19178,3.18208,3.18208,7000000.0
2009-01-16 01:39:00,3.18796,3.19041,3.18257,3.18257,17250000.0
2009-01-16 01:40:00,3.18875,3.19328,3.18513,3.19284,7000000.0
2009-01-16 01:41:00,3.18182,3.19219,3.18139,3.19219,9500000.0
2009-01-16 01:42:00,3.19152,3.19152,3.18153,3.18848,9750000.0
2009-01-16 01:43:00,3.19264,3.19264,3.18103,3.18103,5500000.0
2009-01-16 01:44:00,3.18447,3.19201,3.1837,3.19201,6250000.0
2009-01-16 01:45:00,3.1862,3.19157,3.18015,3.19157,5750000.0
2009-01-16 01:46:00,3.18017,3.18901,3.18017,3.18901,6630000.0
2009-01-16 01:47:00,3.18969,3.19011,3.18109,3.18704,10000000.0
2009-01-16 01:48:00,3.19002,3.19189,3.18513,3.19189,8130000.0
2009-01-16 01:49:00,3.1898,3.19187,3.18518,3.19187,9250000.0
2009-01-16 01:50:00,3.18505,3.19066,3.18464,3.19036,6000000.0
2009-01-16 01:51:00,3.19027,3.19089,3.18269,3.19089,7880000.0
2009-01-16 01:52:00,3.1899,3.19058,3.18111,3.1897,5250000.0
2009-01-16 01:53:00,3.19058,3.19192,3.18261,3.18715,6000000.0
2009-01-16 01:54:00,3.18812,3.19032,3.18086,3.18086,6000000.0
2009-01-16 01:55:00,3.19143,3.19291,3.18788,3.19159,7380000.0
2009-01-16 01:56:00,3.18833,3.19072,3.18376,3.19072,9000000.0
2009-01-16 01:57:00,3.18785,3.19132,3.18785,3.18923,9130000.0
2009-01-16 01:58:00,3.19172,3.19207,3.19094,3.19207,6000000.0
2009-01-16 02:01:00,3.189,3.19009,3.18665,3.18998,5250000.0
2009-01-16 02:02:00,3.19008,3.19041,3.18633,3.19024,12750000.0
2009-01-16 02:03:00,3.19049,3.19125,3.187,3.1886,8750000.0
2009-01-16 02:04:00,3.1903,3.1903,3.17489,3.17489,14750000.0
2009-01-16 02:05:00,3.18905,3.18905,3.17688,3.17688,8500000.0
2009-01-16 02:06:00,3.18282,3.18578,3.17843,3.17843,6000000.0
2009-01-16 02:07:00,3.18848,3.18848,3.17759,3.1782,9500000.0
2009-01-16 02:08:00,3.18993,3.18993,3.17703,3.17703,5500000.0
2009-01-16 02:09:00,3.18803,3.18803,3.1748,3.1748,10880000.0
2009-01-16 02:10:00,3.18459,3.18843,3.18008,3.18843,9130000.0
2009-01-16 02:11:00,3.18787,3.18829,3.17742,3.18291,7250000.0
2009-01-16 02:12:00,3.18759,3.18759,3.17597,3.17597,9630000.0
2009-01-16 02:13:00,3.17119,3.18619,3.17119,3.18619,9880000.0
2009-01-16 02:14:00,3.18801,3.18822,3.17662,3.18698,12500000.0
2009-01-16 02:15:00,3.1878,3.18883,3.17643,3.18795,17380000.0
2009-01-16 02:16:00,3.18685,3.18685,3.17443,3.18666,8260000.0
2009-01-16 02:17:00,3.17418,3.18201,3.17366,3.17514,12250000.0
2009-01-16 02:18:00,3.17609,3.18733,3.17609,3.18733,10750000.0
2009-01-16 02:19:00,3.17624,3.18616,3.17624,3.18616,8630000.0
2009-01-16 02:20:00,3.18889,3.18889,3.17929,3.18445,5250000.0
2009-01-16 02:21:00,3.17532,3.18823,3.17532,3.18823,7130000.0
2009-01-16 02:22:00,3.17301,3.18359,3.17301,3.18359,13250000.0
2009-01-16 02:23:00,3.18434,3.18461,3.17574,3.17574,7250000.0
2009-01-16 02:24:00,3.18565,3.18583,3.1734,3.18583,10630000.0
2009-01-16 02:25:00,3.18154,3.18564,3.17581,3.18258,6250000.0
2009-01-16 02:26:00,3.18809,3.18809,3.17566,3.18458,5750000.0
2009-01-16 02:27:00,3.17536,3.18553,3.17414,3.17491,10250000.0
2009-01-16 02:28:00,3.1754,3.18883,3.1754,3.18883,7000000.0
2009-01-16 02:29:00,3.18034,3.1894,3.17995,3.1894,8130000.0
2009-01-16 02:30:00,3.19005,3.19005,3.18844,3.18939,6000000.0
2009-01-16 02:31:00,3.18736,3.19008,3.17892,3.19008,10630000.0
2009-01-16 02:32:00,3.1886,3.1886,3.17687,3.17687,13750000.0
2009-01-16 02:33:00,3.18678,3.19071,3.17948,3.18384,11380000.0
2009-01-16 02:34:00,3.1774,3.1895,3.1751,3.1895,12500000.0
2009-01-16 02:35:00,3.18478,3.19053,3.18315,3.18759,5380000.0
2009-01-16 02:36:00,3.1809,3.18587,3.1809,3.18587,3750000.0
2009-01-16 02:37:00,3.1914,3.1914,3.18812,3.1911,6000000.0
2009-01-16 02:38:00,3.18901,3.19099,3.17878,3.18657,11500000.0
2009-01-16 02:39:00,3.18791,3.19025,3.18195,3.18997,8750000.0
2009-01-16 02:40:00,3.1902,3.1902,3.18004,3.1876,11500000.0
2009-01-16 02:41:00,3.18436,3.18812,3.17935,3.18737,9500000.0
2009-01-16 02:42:00,3.17599,3.1898,3.17599,3.1898,9250000.0
2009-01-16 02:43:00,3.18756,3.18756,3.17814,3.18723,8750000.0
2009-01-16 02:44:00,3.18593,3.18974,3.17994,3.18974,10130000.0
2009-01-16 02:45:00,3.18771,3.18839,3.17646,3.18839,9130000.0
2009-01-16 02:46:00,3.18233,3.18883,3.17887,3.18883,6000000.0
2009-01-16 02:47:00,3.18707,3.18758,3.17761,3.17761,7000000.0
2009-01-16 02:48:00,3.19075,3.19075,3.17562,3.18936,14500000.0
2009-01-16 02:49:00,3.18761,3.19002,3.17978,3.19002,9500000.0
2009-01-16 02:50:00,3.18971,3.18971,3.17689,3.17689,5250000.0
2009-01-16 02:51:00,3.18897,3.18897,3.18008,3.18868,8130000.0
2009-01-16 02:52:00,3.18587,3.1905,3.18297,3.1905,8000000.0
2009-01-16 02:53:00,3.1883,3.19085,3.18338,3.1905,7750000.0
2009-01-16 02:54:00,3.1879,3.192,3.18216,3.19053,7380000.0
2009-01-16 02:55:00,3.19279,3.19279,3.18521,3.18959,5750000.0
2009-01-16 02:56:00,3.18937,3.19158,3.18232,3.19088,13880000.0
2009-01-16 02:57:00,3.1893,3.19165,3.18272,3.19145,13000000.0
2009-01-16 02:58:00,3.1911,3.19232,3.18278,3.19162,10000000.0
2009-01-16 02:59:00,3.1922,3.1922,3.1803,3.19088,8750000.0
2009-01-16 03:00:00,3.18984,3.19209,3.18466,3.19209,10000000.0
2009-01-16 03:01:00,3.18967,3.19041,3.18064,3.19041,12500000.0
2009-01-16 03:02:00,3.19162,3.19162,3.17965,3.17965,7750000.0
2009-01-16 03:03:00,3.17869,3.19037,3.17725,3.19037,11500000.0
2009-01-16 03:04:00,3.18958,3.18958,3.1803,3.18946,7250000.0
2009-01-16 03:05:00,3.19097,3.19097,3.18095,3.1896,16000000.0
2009-01-16 03:06:00,3.18914,3.19128,3.17798,3.17798,11500000.0
2009-01-16 03:07:00,3.19113,3.19166,3.18253,3.18809,6000000.0
2009-01-16 03:08:00,3.18796,3.19053,3.18326,3.19053,13250000.0
2009-01-16 03:09:00,3.18973,3.19007,3.17814,3.19007,8750000.0
2009-01-16 03:10:00,3.18994,3.19194,3.17804,3.17804,7000000.0
2009-01-16 03:11:00,3.19024,3.19024,3.17897,3.18623,9000000.0
2009-01-16 03:12:00,3.17988,3.19008,3.17988,3.19008,10500000.0
2009-01-16 03:13:00,3.19047,3.19047,3.17617,3.18646,8500000.0
2009-01-16 03:14:00,3.1896,3.1896,3.1778,3.18745,11750000.0
2009-01-16 03:15:00,3.18389,3.185,3.17525,3.17525,8250000.0
2009-01-16 03:16:00,3.17568,3.18964,3.17568,3.18683,7630000.0
2009-01-16 03:17:00,3.1892,3.1892,3.17385,3.17569,6250000.0
2009-01-16 03:18:00,3.17504,3.18903,3.17482,3.18903,5510000.0
2009-01-16 03:19:00,3.18925,3.1894,3.17509,3.18552,14380000.0
2009-01-16 03:20:00,3.19014,3.19014,3.18156,3.18747,6000000.0
2009-01-16 03:21:00,3.18772,3.1894,3.18109,3.18797,11500000.0
2009-01-16 03:22:00,3.18973,3.18973,3.17354,3.17354,10250000.0
2009-01-16 03:23:00,3.19174,3.19174,3.17936,3.1879,11000000.0
2009-01-16 03:24:00,3.17521,3.18822,3.17521,3.18545,13750000.0
2009-01-16 03:25:00,3.18535,3.18876,3.17913,3.18775,6250000.0
2009-01-16 03:26:00,3.18856,3.18856,3.17861,3.18582,6750000.0
2009-01-16 03:27:00,3.18886,3.18886,3.17427,3.18415,11250000.0
2009-01-16 03:28:00,3.18287,3.18777,3.17923,3.18777,5250000.0
2009-01-16 03:29:00,3.18589,3.18589,3.17536,3.17536,8000000.0
2009-01-16 03:30:00,3.18862,3.18862,3.17792,3.18642,12250000.0
2009-01-16 03:31:00,3.17333,3.18634,3.17333,3.18634,7750000.0
2009-01-16 03:32:00,3.18778,3.18778,3.1743,3.18494,12250000.0
2009-01-16 03:33:00,3.18698,3.18702,3.17481,3.1839,10000000.0
2009-01-16 03:34:00,3.18516,3.18516,3.1755,3.1841,9380000.0
2009-01-16 03:35:00,3.18635,3.18635,3.17538,3.18278,6500000.0
2009-01-16 03:36:00,3.18554,3.18554,3.17107,3.1839,10250000.0
2009-01-16 03:37:00,3.18518,3.18518,3.17313,3.18361,7750000.0
2009-01-16 03:38:00,3.18144,3.18182,3.1753,3.18118,6750000.0
2009-01-16 03:39:00,3.18268,3.1842,3.17314,3.1835,12750000.0
2009-01-16 03:40:00,3.18063,3.18295,3.17183,3.18258,11880000.0
2009-01-16 03:41:00,3.17969,3.184,3.17488,3.18239,8250000.0
2009-01-16 03:42:00,3.17881,3.18424,3.17353,3.18424,6250000.0
2009-01-16 03:43:00,3.18077,3.18574,3.17653,3.18303,7750000.0
2009-01-16 03:44:00,3.1861,3.1861,3.17496,3.18096,5250000.0
2009-01-16 03:45:00,3.18455,3.18631,3.17179,3.17179,9500000.0
2009-01-16 03:46:00,3.18521,3.18591,3.17478,3.18276,10250000.0
2009-01-16 03:47:00,3.18228,3.18496,3.17591,3.182,9000000.0
2009-01-16 03:48:00,3.18495,3.18495,3.17432,3.1839,12380000.0
2009-01-16 03:49:00,3.18524,3.18524,3.17426,3.17426,6380000.0
2009-01-16 03:50:00,3.18314,3.1866,3.17708,3.17993,6000000.0
2009-01-16 03:51:00,3.1701,3.18378,3.1701,3.17265,13750000.0
2009-01-16 03:52:00,3.18078,3.18505,3.17646,3.1821,8000000.0
2009-01-16 03:53:00,3.17045,3.18391,3.16999,3.18191,9250000.0
2009-01-16 03:54:00,3.18457,3.18457,3.17021,3.18145,6250000.0
2009-01-16 03:55:00,3.17169,3.1819,3.17169,3.1819,10500000.0
2009-01-16 03:56:00,3.16947,3.18106,3.16893,3.16893,7250000.0
2009-01-16 03:57:00,3.17835,3.17835,3.1663,3.16647,6250000.0
2009-01-16 03:58:00,3.18018,3.18018,3.16915,3.16915,8880000.0
2009-01-16 03:59:00,3.18213,3.18213,3.16651,3.16704,7250000.0
2009-01-16 04:00:00,3.18283,3.18283,3.16738,3.16738,7750000.0
2009-01-16 04:01:00,3.18263,3.18263,3.16941,3.18155,10880000.0
2009-01-16 04:02:00,3.16995,3.17769,3.16697,3.16768,6000000.0
2009-01-16 04:03:00,3.18165,3.18165,3.17244,3.1779,11130000.0
2009-01-16 04:04:00,3.17184,3.17799,3.17184,3.17799,5250000.0
2009-01-16 04:05:00,3.17118,3.18073,3.17042,3.18073,8000000.0
2009-01-16 04:06:00,3.166,3.18135,3.166,3.18128,9250000.0
2009-01-16 04:07:00,3.1713,3.18334,3.1713,3.18334,5750000.0
2009-01-16 04:08:00,3.18297,3.18474,3.16716,3.17012,9500000.0
2009-01-16 04:09:00,3.18212,3.18258,3.17324,3.17324,6750000.0
2009-01-16 04:10:00,3.17861,3.18662,3.17615,3.18662,7000000.0
2009-01-16 04:11:00,3.17992,3.18573,3.17751,3.18573,9000000.0
2009-01-16 04:12:00,3.18303,3.18624,3.17716,3.18624,8250000.0
2009-01-16 04:13:00,3.17134,3.18555,3.16992,3.18279,14500000.0
2009-01-16 04:14:00,3.18408,3.18408,3.17492,3.1816,5880000.0
2009-01-16 04:15:00,3.1822,3.18364,3.1755,3.18278,7380000.0
2009-01-16 04:16:00,3.18423,3.18423,3.1656,3.1656,10000000.0
2009-01-16 04:17:00,3.18159,3.18159,3.17085,3.17892,6500000.0
2009-01-16 04:18:00,3.16677,3.18227,3.16602,3.18122,11250000.0
2009-01-16 04:19:00,3.17895,3.18019,3.16491,3.18019,11000000.0
2009-01-16 04:20:00,3.16799,3.18185,3.16799,3.18185,8000000.0
2009-01-16 04:21:00,3.18161,3.18161,3.17033,3.18054,10250000.0
2009-01-16 04:22:00,3.17867,3.18151,3.17404,3.18151,10000000.0
2009-01-16 04:23:00,3.18281,3.18309,3.17008,3.17008,9500000.0
2009-01-16 04:24:00,3.1714,3.18168,3.1714,3.18023,9630000.0
2009-01-16 04:25:00,3.17928,3.18178,3.17294,3.18002,10880000.0
2009-01-16 04:26:00,3.17711,3.18086,3.1714,3.17772,12500000.0
2009-01-16 04:27:00,3.17793,3.18152,3.17253,3.18152,10250000.0
2009-01-16 04:28:00,3.18007,3.18018,3.17074,3.17858,9250000.0
2009-01-16 04:29:00,3.17414,3.17809,3.17048,3.17645,6880000.0
2009-01-16 04:30:00,3.17408,3.17582,3.16591,3.1752,9000000.0
2009-01-16 04:31:00,3.17194,3.17386,3.16274,3.16274,8000000.0
2009-01-16 04:32:00,3.16499,3.1661,3.16138,3.16145,6250000.0
2009-01-16 04:33:00,3.16298,3.16523,3.15774,3.16373,7500000.0
2009-01-16 04:34:00,3.16627,3.16631,3.15864,3.16151,11750000.0
2009-01-16 04:35:00,3.16553,3.16553,3.1602,3.16489,6750000.0
2009-01-16 04:36:00,3.1654,3.16616,3.1617,3.16278,9250000.0
2009-01-16 04:37:00,3.16592,3.16592,3.16341,3.16504,7250000.0
2009-01-16 04:38:00,3.16398,3.1663,3.16225,3.1663,6000000.0
2009-01-16 04:39:00,3.16613,3.16691,3.16211,3.16298,6750000.0
2009-01-16 04:40:00,3.16663,3.16695,3.16313,3.16646,10500000.0
2009-01-16 04:41:00,3.16095,3.16487,3.15875,3.16487,11500000.0
2009-01-16 04:42:00,3.16598,3.16598,3.16001,3.16229,9250000.0
2009-01-16 04:43:00,3.16623,3.16718,3.1642,3.16636,6250000.0
2009-01-16 04:44:00,3.1667,3.16755,3.16588,3.16712,9500000.0
2009-01-16 04:45:00,3.16556,3.16702,3.16277,3.16473,10750000.0
2009-01-16 04:46:00,3.16582,3.16736,3.16523,3.16547,15500000.0
2009-01-16 04:47:00,3.16662,3.16662,3.16266,3.163,8000000.0
2009-01-16 04:48:00,3.16702,3.16702,3.16317,3.16317,5500000.0
2009-01-16 04:49:00,3.16498,3.16726,3.16461,3.16558,9880000.0
2009-01-16 04:50:00,3.1663,3.16781,3.16402,3.16709,9250000.0
2009-01-16 04:51:00,3.16551,3.16671,3.16158,3.16174,8750000.0
2009-01-16 04:52:00,3.16716,3.16716,3.16184,3.16497,6000000.0
2009-01-16 04:53:00,3.16727,3.16744,3.16414,3.16528,10750000.0
2009-01-16 04:54:00,3.16694,3.16798,3.16475,3.16662,10250000.0
2009-01-16 04:55:00,3.1677,3.1677,3.16223,3.16364,6630000.0
2009-01-16 04:56:00,3.16676,3.16676,3.16274,3.16352,6000000.0
2009-01-16 04:57:00,3.16512,3.16512,3.16173,3.16347,7760000.0
2009-01-16 04:58:00,3.16572,3.16572,3.15974,3.16066,10500000.0
2009-01-16 04:59:00,3.16382,3.16424,3.1615,3.16424,11250000.0
2009-01-16 05:00:00,3.1638,3.16392,3.15951,3.1606,11880000.0
2009-01-16 05:01:00,3.16187,3.16235,3.16144,3.16144,6250000.0
2009-01-16 05:02:00,3.16294,3.16294,3.16062,3.16271,8000000.0
2009-01-16 05:03:00,3.16156,3.1624,3.16114,3.1622,5500000.0
2009-01-16 05:04:00,3.16258,3.16312,3.15918,3.15923,12750000.0
2009-01-16 05:05:00,3.16329,3.16385,3.15771,3.16209,12250000.0
2009-01-16 05:06:00,3.15956,3.16082,3.1527,3.15985,12250000.0
2009-01-16 05:07:00,3.15997,3.16076,3.15876,3.15962,9000000.0
2009-01-16 05:08:00,3.15634,3.1608,3.15634,3.16054,8000000.0
2009-01-16 05:09:00,3.1597,3.15978,3.15213,3.15978,18750000.0
2009-01-16 05:10:00,3.16129,3.16212,3.15985,3.16137,9000000.0
2009-01-16 05:11:00,3.1623,3.16288,3.16037,3.16115,13750000.0
2009-01-16 05:12:00,3.16163,3.16163,3.1582,3.16138,11500000.0
2009-01-16 05:13:00,3.16152,3.16152,3.1582,3.1582,8500000.0
2009-01-16 05:14:00,3.15705,3.16104,3.15705,3.16035,8000000.0
2009-01-16 05:15:00,3.16037,3.16102,3.15691,3.16102,6250000.0
2009-01-16 05:16:00,3.16142,3.16196,3.15867,3.16123,12010000.0
2009-01-16 05:17:00,3.16161,3.16164,3.16057,3.16148,8500000.0
2009-01-16 05:18:00,3.16194,3.16194,3.15666,3.15797,7750000.0
2009-01-16 05:19:00,3.16161,3.16169,3.16004,3.16139,8250000.0
2009-01-16 05:20:00,3.16193,3.16294,3.15913,3.16029,10380000.0
2009-01-16 05:21:00,3.1619,3.16311,3.15764,3.16181,16000000.0
2009-01-16 05:22:00,3.16223,3.16246,3.15887,3.15887,7000000.0
2009-01-16 05:23:00,3.16175,3.16175,3.15709,3.16078,5750000.0
2009-01-16 05:24:00,3.16062,3.16256,3.15754,3.15859,7380000.0
2009-01-16 05:25:00,3.15994,3.16189,3.15837,3.15918,8500000.0
2009-01-16 05:26:00,3.16167,3.16208,3.15736,3.15974,8250000.0
2009-01-16 05:27:00,3.16034,3.16191,3.1587,3.16125,9750000.0
2009-01-16 05:28:00,3.16131,3.16131,3.16027,3.16088,5500000.0
2009-01-16 05:29:00,3.15926,3.161,3.15697,3.16045,9380000.0
2009-01-16 05:30:00,3.15997,3.16085,3.15558,3.1587,7500000.0
2009-01-16 05:31:00,3.15766,3.15787,3.15368,3.15655,7130000.0
2009-01-16 05:32:00,3.15813,3.15813,3.15031,3.15617,9000000.0
2009-01-16 05:33:00,3.15483,3.15551,3.15293,3.15499,6760000.0
2009-01-16 05:34:00,3.15431,3.15585,3.15051,3.15552,8500000.0
2009-01-16 05:35:00,3.15546,3.15597,3.15113,3.15522,5250000.0
2009-01-16 05:36:00,3.15628,3.15668,3.15468,3.15592,11750000.0
2009-01-16 05:37:00,3.15646,3.15646,3.15406,3.15506,5750000.0
2009-01-16 05:38:00,3.15299,3.157,3.15299,3.15629,17000000.0
2009-01-16 05:39:00,3.15585,3.15585,3.14935,3.15579,9250000.0
2009-01-16 05:40:00,3.15611,3.15728,3.15471,3.15666,5880000.0
2009-01-16 05:41:00,3.15465,3.15758,3.15465,3.15758,6750000.0
2009-01-16 05:42:00,3.15719,3.15812,3.15148,3.15776,8250000.0
2009-01-16 05:43:00,3.15633,3.15832,3.15293,3.15771,5750000.0
2009-01-16 05:44:00,3.15325,3.1575,3.15276,3.1568,7500000.0
2009-01-16 05:45:00,3.15476,3.15671,3.1543,3.15628,8750000.0
2009-01-16 05:46:00,3.1559,3.15728,3.15456,3.15674,12630000.0
2009-01-16 05:47:00,3.15553,3.15583,3.15265,3.15265,10000000.0
2009-01-16 05:48:00,3.15445,3.15646,3.1535,3.15646,7750000.0
2009-01-16 05:49:00,3.15699,3.15762,3.15566,3.15583,8750000.0
2009-01-16 05:50:00,3.15773,3.15805,3.15073,3.15261,6750000.0
2009-01-16 05:51:00,3.1563,3.15706,3.15419,3.1565,11000000.0
2009-01-16 05:52:00,3.156,3.15647,3.15294,3.15647,9250000.0
2009-01-16 05:53:00,3.15641,3.15641,3.15171,3.15519,10250000.0
2009-01-16 05:54:00,3.15516,3.15714,3.15516,3.15693,5750000.0
2009-01-16 05:55:00,3.15666,3.15779,3.15242,3.15695,8500000.0
2009-01-16 05:56:00,3.15737,3.15737,3.15381,3.15693,13130000.0
2009-01-16 05:57:00,3.15646,3.15688,3.15122,3.15122,10000000.0
2009-01-16 05:58:00,3.15588,3.15737,3.15588,3.15712,5500000.0
2009-01-16 05:59:00,3.15458,3.15674,3.15458,3.15611,6500000.0
2009-01-16 06:00:00,3.15072,3.1569,3.15072,3.15649,7880000.0
2009-01-16 06:01:00,3.15577,3.15746,3.15425,3.15729,11500000.0
2009-01-16 06:02:00,3.15678,3.15782,3.15301,3.15782,12250000.0
2009-01-16 06:03:00,3.15515,3.15749,3.15515,3.15715,7880000.0
2009-01-16 06:04:00,3.15725,3.15725,3.15268,3.15318,10000000.0
2009-01-16 06:05:00,3.15795,3.15804,3.15358,3.1571,7500000.0
2009-01-16 06:06:00,3.15458,3.15825,3.15458,3.15632,12750000.0
2009-01-16 06:07:00,3.15759,3.15798,3.15383,3.15392,6250000.0
2009-01-16 06:08:00,3.15702,3.15811,3.15486,3.15608,9250000.0
2009-01-16 06:09:00,3.15636,3.15636,3.15043,3.15636,8750000.0
2009-01-16 06:10:00,3.15728,3.15731,3.1538,3.15731,6000000.0
2009-01-16 06:11:00,3.15726,3.15747,3.15527,3.15595,7750000.0
2009-01-16 06:12:00,3.15692,3.15789,3.15436,3.1551,9880000.0
2009-01-16 06:13:00,3.15774,3.15774,3.15511,3.15511,8750000.0
2009-01-16 06:14:00,3.15581,3.1573,3.15348,3.1567,10750000.0
2009-01-16 06:15:00,3.15878,3.1591,3.15356,3.15624,7500000.0
2009-01-16 06:16:00,3.15905,3.15905,3.1549,3.15764,17500000.0
2009-01-16 06:17:00,3.15854,3.15863,3.15585,3.15815,6500000.0
2009-01-16 06:18:00,3.15771,3.15771,3.15361,3.15673,5250000.0
2009-01-16 06:19:00,3.15545,3.15759,3.15392,3.15759,10380000.0
2009-01-16 06:20:00,3.15578,3.15767,3.15272,3.15747,10250000.0
2009-01-16 06:21:00,3.15717,3.15861,3.15459,3.15459,7750000.0
2009-01-16 06:22:00,3.15616,3.15743,3.15346,3.15568,11250000.0
2009-01-16 06:23:00,3.15405,3.15748,3.15405,3.15659,8000000.0
2009-01-16 06:24:00,3.15431,3.15878,3.15382,3.1558,10130000.0
2009-01-16 06:25:00,3.1587,3.1587,3.15476,3.15688,10500000.0
2009-01-16 06:26:00,3.15674,3.15741,3.15352,3.1573,9130000.0
2009-01-16 06:27:00,3.15791,3.15828,3.15457,3.15747,10500000.0
2009-01-16 06:28:00,3.15649,3.15759,3.15196,3.15759,6250000.0
2009-01-16 06:29:00,3.15735,3.15735,3.15311,3.1572,10750000.0
2009-01-16 06:30:00,3.15666,3.15774,3.15367,3.15367,10250000.0
2009-01-16 06:31:00,3.15713,3.15938,3.15643,3.15656,11000000.0
2009-01-16 06:32:00,3.15828,3.15932,3.15514,3.15925,7500000.0
2009-01-16 06:33:00,3.15862,3.15964,3.15648,3.15914,6500000.0
2009-01-16 06:34:00,3.15964,3.15964,3.15652,3.15652,8500000.0
2009-01-16 06:35:00,3.15925,3.1595,3.15741,3.1595,8750000.0
2009-01-16 06:36:00,3.15748,3.15932,3.15657,3.15913,6500000.0
2009-01-16 06:37:00,3.16012,3.16012,3.15489,3.15742,12630000.0
2009-01-16 06:38:00,3.15545,3.15934,3.15471,3.15883,9630000.0
2009-01-16 06:39:00,3.15786,3.16007,3.1568,3.16007,6750000.0
2009-01-16 06:40:00,3.1599,3.16012,3.15832,3.15997,8000000.0
2009-01-16 06:41:00,3.1607,3.1607,3.15532,3.15967,7750000.0
2009-01-16 06:42:00,3.1591,3.16018,3.15437,3.15679,7000000.0
2009-01-16 06:43:00,3.16029,3.1607,3.15866,3.15935,10250000.0
2009-01-16 06:44:00,3.15951,3.15984,3.15796,3.15925,5500000.0
2009-01-16 06:45:00,3.16011,3.16011,3.15545,3.15773,9000000.0
2009-01-16 06:46:00,3.16029,3.1605,3.15507,3.15818,7500000.0
2009-01-16 06:47:00,3.15992,3.16004,3.15258,3.16004,9130000.0
2009-01-16 06:48:00,3.15854,3.16155,3.15762,3.15762,12000000.0
2009-01-16 06:49:00,3.16175,3.16175,3.15636,3.16119,12750000.0
2009-01-16 06:50:00,3.15742,3.16027,3.15673,3.15706,13500000.0
2009-01-16 06:51:00,3.16073,3.16073,3.15896,3.16001,10750000.0
2009-01-16 06:52:00,3.15951,3.16018,3.15829,3.15829,10250000.0
2009-01-16 06:53:00,3.15941,3.16033,3.15508,3.16033,8000000.0
2009-01-16 06:54:00,3.15827,3.16194,3.15548,3.15797,10250000.0
2009-01-16 06:55:00,3.15903,3.16029,3.15483,3.15978,13500000.0
2009-01-16 06:56:00,3.15983,3.16216,3.15669,3.16091,7750000.0
2009-01-16 06:57:00,3.16035,3.16133,3.15811,3.16113,13000000.0
2009-01-16 06:58:00,3.15769,3.1617,3.15631,3.15933,7500000.0
2009-01-16 06:59:00,3.16151,3.16151,3.15944,3.16095,6250000.0
2009-01-16 07:00:00,3.16004,3.16004,3.15658,3.15898,7880000.0
2009-01-16 07:01:00,3.15927,3.15994,3.15628,3.15878,8500000.0
2009-01-16 07:02:00,3.15957,3.15973,3.15541,3.15721,8000000.0
2009-01-16 07:03:00,3.16007,3.16064,3.15626,3.16003,8500000.0
2009-01-16 07:04:00,3.16155,3.16165,3.15773,3.15946,11510000.0
2009-01-16 07:05:00,3.15754,3.16099,3.15529,3.15605,11500000.0
2009-01-16 07:06:00,3.16183,3.16183,3.15813,3.16036,5250000.0
2009-01-16 07:07:00,3.15786,3.16125,3.15786,3.15911,7500000.0
2009-01-16 07:08:00,3.16066,3.16084,3.15822,3.16018,6500000.0
2009-01-16 07:09:00,3.15896,3.16076,3.1583,3.15903,9380000.0
2009-01-16 07:10:00,3.15998,3.16074,3.15643,3.16031,10380000.0
2009-01-16 07:11:00,3.15865,3.15865,3.15682,3.15682,1750000.0
2009-01-16 07:12:00,3.15926,3.16182,3.15926,3.16146,6500000.0
2009-01-16 07:13:00,3.16062,3.16206,3.15617,3.15617,10000000.0
2009-01-16 07:14:00,3.1609,3.16187,3.15987,3.16131,6000000.0
2009-01-16 07:15:00,3.16241,3.16241,3.15878,3.15878,6500000.0
2009-01-16 07:16:00,3.16147,3.16287,3.16025,3.16287,7000000.0
2009-01-16 07:17:00,3.16277,3.16277,3.15743,3.15743,6750000.0
2009-01-16 07:18:00,3.16203,3.16233,3.15946,3.15977,13380000.0
2009-01-16 07:19:00,3.15932,3.16159,3.15713,3.15713,7750000.0
2009-01-16 07:20:00,3.16062,3.16297,3.16022,3.16122,7380000.0
2009-01-16 07:21:00,3.16163,3.16283,3.15867,3.1612,9000000.0
2009-01-16 07:22:00,3.16022,3.162,3.15598,3.15912,11250000.0
2009-01-16 07:23:00,3.16201,3.16251,3.16055,3.16229,13250000.0
2009-01-16 07:24:00,3.16084,3.16253,3.15832,3.15832,11380000.0
2009-01-16 07:25:00,3.16287,3.16287,3.1582,3.16175,16000000.0
2009-01-16 07:26:00,3.15992,3.16246,3.15888,3.15888,11750000.0
2009-01-16 07:27:00,3.15906,3.16347,3.15869,3.16269,11760000.0
2009-01-16 07:28:00,3.16323,3.16423,3.15987,3.1612,11000000.0
2009-01-16 07:29:00,3.16404,3.16424,3.16162,3.16264,8250000.0
2009-01-16 07:30:00,3.16176,3.16313,3.15845,3.15845,10630000.0
2009-01-16 07:31:00,3.16324,3.16324,3.15852,3.16237,18000000.0
2009-01-16 07:32:00,3.16158,3.16337,3.15957,3.16279,8250000.0
2009-01-16 07:33:00,3.16285,3.16285,3.15962,3.16193,6500000.0
2009-01-16 07:34:00,3.15822,3.16138,3.15786,3.15786,10250000.0
2009-01-16 07:35:00,3.15895,3.1619,3.15741,3.15972,8500000.0
2009-01-16 07:36:00,3.15924,3.16155,3.15818,3.15985,7000000.0
2009-01-16 07:37:00,3.16142,3.16167,3.1579,3.1579,8750000.0
2009-01-16 07:38:00,3.16162,3.16299,3.15719,3.16189,14750000.0
2009-01-16 07:39:00,3.15934,3.16228,3.15934,3.16036,5250000.0
2009-01-16 07:40:00,3.16161,3.16161,3.15723,3.16058,7750000.0
2009-01-16 07:41:00,3.15887,3.16047,3.15694,3.16004,9750000.0
2009-01-16 07:42:00,3.15701,3.16037,3.15648,3.15823,10260000.0
2009-01-16 07:43:00,3.15828,3.16118,3.15661,3.16096,8380000.0
2009-01-16 07:44:00,3.15712,3.16112,3.15712,3.15901,12750000.0
2009-01-16 07:45:00,3.1573,3.16028,3.1573,3.15984,8880000.0
2009-01-16 07:46:00,3.15472,3.15924,3.15472,3.15525,9000000.0
2009-01-16 07:47:00,3.15672,3.15889,3.15672,3.158,8750000.0
2009-01-16 07:48:00,3.15885,3.15894,3.15428,3.15888,12630000.0
2009-01-16 07:49:00,3.15491,3.15761,3.15259,3.15408,8880000.0
2009-01-16 07:50:00,3.15741,3.15741,3.15264,3.1563,9000000.0
2009-01-16 07:51:00,3.15565,3.15613,3.15415,3.1548,5880000.0
2009-01-16 07:52:00,3.15652,3.1577,3.15255,3.1566,7000000.0
2009-01-16 07:53:00,3.15657,3.15657,3.15153,3.15544,9260000.0
2009-01-16 07:54:00,3.15602,3.15811,3.15172,3.15811,9760000.0
2009-01-16 07:55:00,3.1566,3.15683,3.154,3.154,7130000.0
2009-01-16 07:56:00,3.15602,3.15677,3.155,3.15677,13500000.0
2009-01-16 07:57:00,3.15793,3.15793,3.1539,3.15673,5750000.0
2009-01-16 07:58:00,3.1576,3.1582,3.15366,3.15758,11500000.0
2009-01-16 07:59:00,3.15622,3.16033,3.15569,3.15749,10500000.0
2009-01-16 08:00:00,3.15823,3.1584,3.15182,3.1584,5500000.0
2009-01-16 08:01:00,3.15661,3.15781,3.15431,3.15481,11130000.0
2009-01-16 08:02:00,3.15782,3.15782,3.15214,3.15378,12500000.0
2009-01-16 08:03:00,3.15796,3.15796,3.15463,3.15551,10750000.0
2009-01-16 08:04:00,3.15701,3.15862,3.15424,3.15833,12750000.0
2009-01-16 08:05:00,3.15799,3.15929,3.15646,3.15857,11250000.0
2009-01-16 08:06:00,3.15849,3.15881,3.15496,3.15668,10000000.0
2009-01-16 08:07:00,3.15575,3.1593,3.15575,3.15821,6500000.0
2009-01-16 08:08:00,3.15679,3.15883,3.15643,3.15806,7130000.0
2009-01-16 08:09:00,3.15442,3.15614,3.14651,3.14968,8750000.0
2009-01-16 08:10:00,3.14759,3.15309,3.1469,3.14721,8380000.0
2009-01-16 08:11:00,3.14679,3.14691,3.14051,3.14605,8130000.0
2009-01-16 08:12:00,3.14441,3.14759,3.14441,3.14656,7750000.0
2009-01-16 08:13:00,3.1462,3.14819,3.14397,3.14527,10750000.0
2009-01-16 08:14:00,3.14454,3.14829,3.14402,3.14734,6500000.0
2009-01-16 08:15:00,3.14786,3.14867,3.14474,3.14706,5500000.0
2009-01-16 08:16:00,3.1481,3.14878,3.14531,3.14854,7750000.0
2009-01-16 08:17:00,3.14731,3.15372,3.14389,3.15372,9130000.0
2009-01-16 08:18:00,3.15158,3.1571,3.15113,3.15149,9880000.0
2009-01-16 08:19:00,3.15534,3.1564,3.15227,3.15384,8500000.0
2009-01-16 08:20:00,3.15383,3.15473,3.15043,3.15043,13000000.0
2009-01-16 08:21:00,3.15169,3.15241,3.15075,3.1524,7500000.0
2009-01-16 08:22:00,3.15255,3.15337,3.14595,3.15009,10750000.0
2009-01-16 08:23:00,3.15303,3.15303,3.14912,3.15076,10880000.0
2009-01-16 08:24:00,3.15133,3.15133,3.14861,3.15049,8000000.0
2009-01-16 08:25:00,3.14944,3.14944,3.14325,3.14939,10000000.0
2009-01-16 08:26:00,3.14764,3.14828,3.14256,3.14817,12250000.0
2009-01-16 08:27:00,3.14916,3.14916,3.14199,3.14832,6000000.0
2009-01-16 08:28:00,3.14842,3.14851,3.14325,3.14851,9260000.0
2009-01-16 08:29:00,3.14556,3.14886,3.14527,3.14886,9000000.0
2009-01-16 08:30:00,3.14984,3.14984,3.14515,3.14921,9000000.0
2009-01-16 08:31:00,3.14743,3.14859,3.14346,3.14859,8750000.0
2009-01-16 08:32:00,3.1417,3.14751,3.1417,3.14746,10510000.0
2009-01-16 08:33:00,3.14919,3.14975,3.14166,3.14578,12250000.0
2009-01-16 08:34:00,3.1496,3.1496,3.14538,3.14538,4880000.0
2009-01-16 08:35:00,3.14792,3.14869,3.14161,3.14554,11250000.0
2009-01-16 08:36:00,3.14916,3.14935,3.14474,3.1485,8250000.0
2009-01-16 08:37:00,3.15028,3.15028,3.1447,3.14858,10750000.0
2009-01-16 08:38:00,3.14961,3.15002,3.14377,3.14807,7750000.0
2009-01-16 08:39:00,3.14742,3.1495,3.14549,3.14808,5250000.0
2009-01-16 08:40:00,3.14755,3.15025,3.1442,3.14867,7750000.0
2009-01-16 08:41:00,3.14573,3.15052,3.14573,3.15052,9500000.0
2009-01-16 08:42:00,3.15031,3.15031,3.14224,3.14953,11500000.0
2009-01-16 08:43:00,3.15013,3.15013,3.14289,3.14953,11000000.0
2009-01-16 08:44:00,3.15001,3.15107,3.14524,3.14755,5500000.0
2009-01-16 08:45:00,3.14559,3.14758,3.14071,3.14553,8250000.0
2009-01-16 08:46:00,3.14506,3.14506,3.13743,3.14398,11500000.0
2009-01-16 08:47:00,3.14407,3.14407,3.13703,3.13703,9000000.0
2009-01-16 08:48:00,3.13656,3.13994,3.1351,3.13717,8250000.0
2009-01-16 08:49:00,3.13773,3.13879,3.13564,3.13806,13000000.0
2009-01-16 08:50:00,3.14132,3.14186,3.13969,3.14051,5500000.0
2009-01-16 08:51:00,3.14021,3.14274,3.13798,3.14041,8630000.0
2009-01-16 08:52:00,3.13791,3.14358,3.13791,3.14248,5500000.0
2009-01-16 08:53:00,3.14073,3.14402,3.13946,3.14102,14000000.0
2009-01-16 08:54:00,3.14263,3.14402,3.14231,3.14243,6250000.0
2009-01-16 08:55:00,3.14113,3.14588,3.13828,3.14588,16880000.0
2009-01-16 08:56:00,3.14715,3.14715,3.14423,3.14658,6500000.0
2009-01-16 08:57:00,3.14603,3.14682,3.14328,3.14523,8000000.0
2009-01-16 08:58:00,3.14398,3.14768,3.14087,3.14768,9000000.0
2009-01-16 08:59:00,3.14852,3.14852,3.14303,3.14414,8000000.0
2009-01-16 09:00:00,3.146,3.14675,3.14194,3.14587,7500000.0
2009-01-16 09:01:00,3.14548,3.14892,3.1453,3.14863,7880000.0
2009-01-16 09:02:00,3.15004,3.15125,3.14577,3.14577,10250000.0
2009-01-16 09:03:00,3.14865,3.15057,3.14736,3.1505,11000000.0
2009-01-16 09:04:00,3.14795,3.15134,3.14789,3.15134,9750000.0
2009-01-16 09:05:00,3.14829,3.15342,3.14829,3.15311,7500000.0
2009-01-16 09:06:00,3.15423,3.15423,3.15089,3.1519,9000000.0
2009-01-16 09:07:00,3.15313,3.15347,3.15106,3.1517,10500000.0
2009-01-16 09:08:00,3.15097,3.15226,3.1481,3.1509,11000000.0
2009-01-16 09:09:00,3.15203,3.15203,3.15058,3.15074,5250000.0
2009-01-16 09:10:00,3.14977,3.15204,3.14723,3.15154,8250000.0
2009-01-16 09:11:00,3.15241,3.15256,3.14653,3.15097,7750000.0
2009-01-16 09:12:00,3.15092,3.16537,3.15092,3.16191,5500000.0
2009-01-16 09:13:00,3.16012,3.16041,3.15317,3.15539,5500000.0
2009-01-16 09:14:00,3.15462,3.15522,3.14944,3.15402,8750000.0
2009-01-16 09:15:00,3.15457,3.15457,3.15094,3.15112,11380000.0
2009-01-16 09:16:00,3.15214,3.15214,3.14744,3.14978,9500000.0
2009-01-16 09:17:00,3.15194,3.15273,3.14695,3.15255,8130000.0
2009-01-16 09:18:00,3.1528,3.1528,3.14769,3.1522,7630000.0
2009-01-16 09:19:00,3.15156,3.15404,3.1505,3.1529,11250000.0
2009-01-16 09:20:00,3.15311,3.15333,3.14202,3.14842,11750000.0
2009-01-16 09:21:00,3.14552,3.15028,3.14552,3.14838,9250000.0
2009-01-16 09:22:00,3.14767,3.14903,3.14418,3.1484,13880000.0
2009-01-16 09:23:00,3.15006,3.15039,3.14648,3.14935,5880000.0
2009-01-16 09:24:00,3.1496,3.14983,3.14443,3.1482,10130000.0
2009-01-16 09:25:00,3.14864,3.14876,3.14693,3.1484,10750000.0
2009-01-16 09:26:00,3.1485,3.15042,3.14494,3.14894,13750000.0
2009-01-16 09:27:00,3.14511,3.15001,3.14511,3.14911,5250000.0
2009-01-16 09:28:00,3.14995,3.15029,3.14813,3.14966,10750000.0
2009-01-16 09:29:00,3.14987,3.15085,3.14582,3.15085,17250000.0
2009-01-16 09:30:00,3.14945,3.14974,3.14427,3.14682,6500000.0
2009-01-16 09:31:00,3.14973,3.15023,3.14761,3.15023,11630000.0
2009-01-16 09:32:00,3.14918,3.1507,3.14696,3.14891,8000000.0
2009-01-16 09:33:00,3.14759,3.14837,3.14447,3.14837,8630000.0
2009-01-16 09:34:00,3.1482,3.14868,3.14719,3.14814,8000000.0
2009-01-16 09:35:00,3.14781,3.14967,3.14639,3.14696,7750000.0
2009-01-16 09:36:00,3.14557,3.15014,3.14557,3.14802,10000000.0
2009-01-16 09:37:00,3.14765,3.14928,3.1451,3.14736,8010000.0
2009-01-16 09:38:00,3.14831,3.14831,3.14419,3.14593,10000000.0
2009-01-16 09:39:00,3.14711,3.14711,3.14153,3.14605,11000000.0
2009-01-16 09:40:00,3.14578,3.14722,3.14343,3.14599,11750000.0
2009-01-16 09:41:00,3.14582,3.14928,3.14582,3.14928,10000000.0
2009-01-16 09:42:00,3.15017,3.15438,3.14891,3.1516,9750000.0
2009-01-16 09:43:00,3.14977,3.14998,3.14561,3.14899,9630000.0
2009-01-16 09:44:00,3.14878,3.14878,3.14554,3.14727,10380000.0
2009-01-16 09:45:00,3.14551,3.1457,3.13884,3.14466,13380000.0
2009-01-16 09:46:00,3.14379,3.14565,3.14248,3.14551,6250000.0
2009-01-16 09:47:00,3.14533,3.14533,3.13913,3.14063,6000000.0
2009-01-16 09:48:00,3.14099,3.14274,3.14019,3.14249,10000000.0
2009-01-16 09:49:00,3.14335,3.1442,3.14216,3.14372,8250000.0
2009-01-16 09:50:00,3.14142,3.14174,3.13837,3.13971,6000000.0
2009-01-16 09:51:00,3.13581,3.14185,3.13375,3.1399,6500000.0
2009-01-16 09:52:00,3.13981,3.13981,3.13437,3.1369,12500000.0
2009-01-16 09:53:00,3.13563,3.13846,3.13335,3.13778,9750000.0
2009-01-16 09:54:00,3.1374,3.1374,3.13457,3.1367,7250000.0
2009-01-16 09:55:00,3.13476,3.13954,3.13401,3.13624,13000000.0
2009-01-16 09:56:00,3.13504,3.13877,3.1332,3.13805,11000000.0
2009-01-16 09:57:00,3.13793,3.138,3.13542,3.13646,19380000.0
2009-01-16 09:58:00,3.13501,3.13887,3.13125,3.1364,6750000.0
2009-01-16 09:59:00,3.13413,3.13961,3.13413,3.13753,9750000.0
2009-01-16 10:00:00,3.14129,3.14299,3.13464,3.14055,10880000.0
2009-01-16 10:01:00,3.1453,3.14688,3.14302,3.14506,9250000.0
2009-01-16 10:02:00,3.14605,3.14753,3.14399,3.14695,19880000.0
2009-01-16 10:03:00,3.14594,3.14691,3.14118,3.14663,12000000.0
2009-01-16 10:04:00,3.14697,3.14697,3.14359,3.14583,9250000.0
2009-01-16 10:05:00,3.14642,3.14772,3.13916,3.14739,11000000.0
2009-01-16 10:06:00,3.14855,3.14979,3.14804,3.14913,5750000.0
2009-01-16 10:07:00,3.14895,3.15023,3.14558,3.14939,10380000.0
2009-01-16 10:08:00,3.15045,3.15156,3.145,3.14886,8750000.0
2009-01-16 10:09:00,3.14856,3.14971,3.14378,3.14722,10000000.0
2009-01-16 10:10:00,3.14946,3.15048,3.14652,3.14842,7000000.0
2009-01-16 10:11:00,3.14897,3.1501,3.14699,3.14699,9750000.0
2009-01-16 10:12:00,3.15113,3.15408,3.14944,3.15408,9250000.0
2009-01-16 10:13:00,3.155,3.15749,3.15122,3.15466,7880000.0
2009-01-16 10:14:00,3.1571,3.15771,3.15368,3.1569,8380000.0
2009-01-16 10:15:00,3.15426,3.15889,3.15238,3.15828,12250000.0
2009-01-16 10:16:00,3.15823,3.16463,3.15786,3.16388,5250000.0
2009-01-16 10:17:00,3.16267,3.16369,3.15792,3.16354,9000000.0
2009-01-16 10:18:00,3.16086,3.16278,3.15929,3.16054,6000000.0
2009-01-16 10:19:00,3.16416,3.16568,3.16088,3.16554,5500000.0
2009-01-16 10:20:00,3.16542,3.16579,3.16066,3.16249,9750000.0
2009-01-16 10:21:00,3.16483,3.16598,3.16339,3.16466,9500000.0
2009-01-16 10:22:00,3.16234,3.16276,3.1597,3.1624,6250000.0
2009-01-16 10:23:00,3.16266,3.16266,3.15848,3.15853,6250000.0
2009-01-16 10:24:00,3.15981,3.15981,3.15486,3.15808,11130000.0
2009-01-16 10:25:00,3.15745,3.15865,3.156,3.15865,7250000.0
2009-01-16 10:26:00,3.15852,3.15852,3.15632,3.15707,6000000.0
2009-01-16 10:27:00,3.15712,3.15723,3.15138,3.15583,9500000.0
2009-01-16 10:28:00,3.15266,3.15827,3.15252,3.15567,10010000.0
2009-01-16 10:29:00,3.15385,3.15422,3.15278,3.15334,7750000.0
2009-01-16 10:30:00,3.15116,3.15434,3.14768,3.15017,10250000.0
2009-01-16 10:31:00,3.15562,3.15706,3.15283,3.15468,7000000.0
2009-01-16 10:32:00,3.1558,3.15847,3.15527,3.15819,9500000.0
2009-01-16 10:33:00,3.16041,3.16041,3.14449,3.15043,12130000.0
2009-01-16 10:34:00,3.15287,3.1546,3.14959,3.15184,7750000.0
2009-01-16 10:35:00,3.14883,3.14923,3.14279,3.14279,12500000.0
2009-01-16 10:36:00,3.14646,3.14667,3.14154,3.14434,11630000.0
2009-01-16 10:37:00,3.14483,3.14511,3.14156,3.14273,14130000.0
2009-01-16 10:38:00,3.14113,3.14358,3.14113,3.14245,10000000.0
2009-01-16 10:39:00,3.14446,3.14446,3.14222,3.14331,5500000.0
2009-01-16 10:40:00,3.14484,3.14484,3.13799,3.13799,13250000.0
2009-01-16 10:41:00,3.13991,3.14266,3.1387,3.1387,5750000.0
2009-01-16 10:42:00,3.14024,3.14074,3.13826,3.1402,12000000.0
2009-01-16 10:43:00,3.14058,3.14128,3.13815,3.13933,9000000.0
2009-01-16 10:44:00,3.13948,3.13964,3.1301,3.13418,9500000.0
2009-01-16 10:45:00,3.13732,3.13738,3.13196,3.13632,9130000.0
2009-01-16 10:46:00,3.13535,3.13725,3.13245,3.13725,10750000.0
2009-01-16 10:47:00,3.13791,3.13791,3.12204,3.13403,7250000.0
2009-01-16 10:48:00,3.13021,3.1359,3.13021,3.1356,9000000.0
2009-01-16 10:49:00,3.13627,3.13726,3.13164,3.13381,11010000.0
2009-01-16 10:50:00,3.13473,3.13722,3.13346,3.13429,7250000.0
2009-01-16 10:51:00,3.1372,3.1372,3.13227,3.13227,11000000.0
2009-01-16 10:52:00,3.13014,3.13159,3.12681,3.12774,11880000.0
2009-01-16 10:53:00,3.12651,3.12782,3.12528,3.12637,8250000.0
2009-01-16 10:54:00,3.12852,3.13015,3.12547,3.12906,8250000.0
2009-01-16 10:55:00,3.12833,3.13035,3.12794,3.13032,11000000.0
2009-01-16 10:56:00,3.13004,3.13064,3.12478,3.12885,8380000.0
2009-01-16 10:57:00,3.13145,3.1322,3.12955,3.1322,7250000.0
2009-01-16 10:58:00,3.13194,3.13315,3.13041,3.13257,10750000.0
2009-01-16 10:59:00,3.1316,3.13447,3.13099,3.13422,8250000.0
2009-01-16 11:00:00,3.13546,3.13692,3.13441,3.13692,8380000.0
2009-01-16 11:01:00,3.13384,3.13519,3.12918,3.13286,11630000.0
2009-01-16 11:02:00,3.13388,3.13597,3.13266,3.13498,7630000.0
2009-01-16 11:03:00,3.13702,3.13702,3.13295,3.13652,10000000.0
2009-01-16 11:04:00,3.13288,3.13806,3.13288,3.13773,6000000.0
2009-01-16 11:05:00,3.14169,3.14314,3.13749,3.14129,9000000.0
2009-01-16 11:06:00,3.14265,3.14265,3.13612,3.14238,12130000.0
2009-01-16 11:07:00,3.14431,3.14486,3.14175,3.14437,9750000.0
2009-01-16 11:08:00,3.14255,3.14495,3.13913,3.1406,9500000.0
2009-01-16 11:09:00,3.14396,3.14478,3.13906,3.14207,6750000.0
2009-01-16 11:10:00,3.13936,3.14186,3.1351,3.14095,9750000.0
2009-01-16 11:11:00,3.14196,3.14424,3.13889,3.14399,7880000.0
2009-01-16 11:12:00,3.14509,3.14509,3.1413,3.14486,15250000.0
2009-01-16 11:13:00,3.14304,3.14533,3.14107,3.14432,8630000.0
2009-01-16 11:14:00,3.14448,3.14448,3.14158,3.14211,10630000.0
2009-01-16 11:15:00,3.14216,3.14526,3.14155,3.14526,11500000.0
2009-01-16 11:16:00,3.14098,3.14457,3.14013,3.14109,10500000.0
2009-01-16 11:17:00,3.14156,3.14354,3.14015,3.14276,6250000.0
2009-01-16 11:18:00,3.13906,3.14308,3.13906,3.1424,10250000.0
2009-01-16 11:19:00,3.14136,3.14219,3.1393,3.1393,8510000.0
2009-01-16 11:20:00,3.14055,3.14262,3.13651,3.14132,7250000.0
2009-01-16 11:21:00,3.14241,3.1444,3.13872,3.14365,11750000.0
2009-01-16 11:22:00,3.14308,3.14308,3.14018,3.14218,5500000.0
2009-01-16 11:23:00,3.14106,3.14286,3.13709,3.14195,10500000.0
2009-01-16 11:24:00,3.14303,3.14303,3.13431,3.14163,14130000.0
2009-01-16 11:25:00,3.14251,3.14251,3.13605,3.13609,13630000.0
2009-01-16 11:26:00,3.14086,3.14096,3.13816,3.14075,8880000.0
2009-01-16 11:27:00,3.14074,3.14098,3.13416,3.13881,7500000.0
2009-01-16 11:28:00,3.1409,3.1409,3.13309,3.1383,6250000.0
2009-01-16 11:29:00,3.13834,3.14013,3.13453,3.13921,7000000.0
2009-01-16 11:30:00,3.13816,3.13843,3.13553,3.13836,8250000.0
2009-01-16 11:31:00,3.13844,3.13844,3.1356,3.13603,10750000.0
2009-01-16 11:32:00,3.13501,3.13558,3.13157,3.13304,11000000.0
2009-01-16 11:33:00,3.13552,3.13552,3.13284,3.13368,8130000.0
2009-01-16 11:34:00,3.13248,3.13425,3.13119,3.13425,6000000.0
2009-01-16 11:35:00,3.13045,3.13383,3.13045,3.13352,6000000.0
2009-01-16 11:36:00,3.13253,3.13253,3.12605,3.12948,10000000.0
2009-01-16 11:37:00,3.13094,3.13186,3.12916,3.1299,10250000.0
2009-01-16 11:38:00,3.12905,3.13151,3.12905,3.12994,8000000.0
2009-01-16 11:39:00,3.12999,3.13228,3.12888,3.13018,12630000.0
2009-01-16 11:40:00,3.12959,3.13308,3.12739,3.13308,10010000.0
2009-01-16 11:41:00,3.13154,3.13415,3.12586,3.13404,5750000.0
2009-01-16 11:42:00,3.1334,3.13454,3.13088,3.13433,15130000.0
2009-01-16 11:43:00,3.13298,3.13493,3.13024,3.13393,7750000.0
2009-01-16 11:44:00,3.13221,3.13404,3.13007,3.1309,6250000.0
2009-01-16 11:45:00,3.13245,3.13245,3.12891,3.1301,9500000.0
2009-01-16 11:46:00,3.13064,3.13064,3.12412,3.12709,8250000.0
2009-01-16 11:47:00,3.12662,3.1279,3.12592,3.1279,6380000.0
2009-01-16 11:48:00,3.12942,3.12942,3.12548,3.12604,5250000.0
2009-01-16 11:49:00,3.12693,3.12693,3.12029,3.12496,7750000.0
2009-01-16 11:50:00,3.12559,3.12631,3.12129,3.12553,8250000.0
2009-01-16 11:51:00,3.12471,3.12864,3.1215,3.12612,10000000.0
2009-01-16 11:52:00,3.12834,3.1301,3.12552,3.12975,9750000.0
2009-01-16 11:53:00,3.13064,3.1307,3.12616,3.1307,8500000.0
2009-01-16 11:54:00,3.13212,3.13213,3.1299,3.13188,6500000.0
2009-01-16 11:55:00,3.13152,3.13177,3.12764,3.12963,11130000.0
2009-01-16 11:56:00,3.1311,3.13198,3.12698,3.13198,9630000.0
2009-01-16 11:57:00,3.13125,3.13184,3.12729,3.13146,14250000.0
2009-01-16 11:58:00,3.13133,3.13183,3.12659,3.13032,7500000.0
2009-01-16 11:59:00,3.13086,3.13153,3.12821,3.13017,8010000.0
2009-01-16 12:00:00,3.13101,3.13101,3.12782,3.12953,9000000.0
2009-01-16 12:01:00,3.13012,3.13012,3.12572,3.13012,7500000.0
2009-01-16 12:02:00,3.13058,3.13171,3.12636,3.13162,11630000.0
2009-01-16 12:03:00,3.13168,3.13191,3.12804,3.12884,11000000.0
2009-01-16 12:04:00,3.1306,3.13216,3.12685,3.1317,6750000.0
2009-01-16 12:05:00,3.13291,3.13311,3.12767,3.13016,6250000.0
2009-01-16 12:06:00,3.13308,3.13389,3.12868,3.12951,10750000.0
2009-01-16 12:07:00,3.13265,3.13419,3.13174,3.13419,6250000.0
2009-01-16 12:08:00,3.132,3.13503,3.13051,3.13199,7750000.0
2009-01-16 12:09:00,3.13487,3.13487,3.12967,3.13422,7750000.0
2009-01-16 12:10:00,3.13758,3.13758,3.13193,3.13758,8500000.0
2009-01-16 12:11:00,3.13609,3.13672,3.1324,3.13442,8500000.0
2009-01-16 12:12:00,3.13587,3.13737,3.13365,3.13508,7000000.0
2009-01-16 12:13:00,3.13108,3.13635,3.13108,3.13633,6630000.0
2009-01-16 12:14:00,3.13493,3.13581,3.13036,3.13343,7500000.0
2009-01-16 12:15:00,3.13065,3.13571,3.13065,3.13571,6630000.0
2009-01-16 12:16:00,3.1322,3.1359,3.13045,3.13472,9000000.0
2009-01-16 12:17:00,3.13307,3.13468,3.13089,3.13292,9750000.0
2009-01-16 12:18:00,3.13142,3.13285,3.1272,3.13285,12000000.0
2009-01-16 12:19:00,3.13245,3.13269,3.12895,3.12995,6000000.0
2009-01-16 12:20:00,3.12804,3.13199,3.12649,3.13056,10380000.0
2009-01-16 12:21:00,3.12909,3.13222,3.12597,3.12975,12000000.0
2009-01-16 12:22:00,3.12748,3.13152,3.12719,3.13058,7500000.0
2009-01-16 12:23:00,3.1298,3.12995,3.1266,3.12995,7880000.0
2009-01-16 12:24:00,3.1286,3.1286,3.12305,3.12305,14250000.0
2009-01-16 12:25:00,3.12598,3.12767,3.1249,3.12553,6750000.0
2009-01-16 12:26:00,3.12425,3.1287,3.12386,3.12496,12750000.0
2009-01-16 12:27:00,3.12685,3.12778,3.1249,3.12666,7250000.0
2009-01-16 12:28:00,3.12493,3.12604,3.12174,3.1252,8250000.0
2009-01-16 12:29:00,3.12285,3.1252,3.11909,3.11909,9000000.0
2009-01-16 12:30:00,3.12156,3.1245,3.11965,3.11965,6500000.0
2009-01-16 12:31:00,3.12441,3.12441,3.12181,3.1225,6500000.0
2009-01-16 12:32:00,3.12536,3.12592,3.11882,3.12296,6380000.0
2009-01-16 12:33:00,3.12184,3.12457,3.11923,3.12137,6250000.0
2009-01-16 12:34:00,3.12449,3.12449,3.11802,3.1215,8500000.0
2009-01-16 12:35:00,3.12005,3.12079,3.11608,3.1189,12000000.0
2009-01-16 12:36:00,3.12068,3.12068,3.11385,3.11744,9500000.0
2009-01-16 12:37:00,3.12012,3.12012,3.11418,3.11486,12130000.0
2009-01-16 12:38:00,3.11793,3.11894,3.11587,3.11592,11000000.0
2009-01-16 12:39:00,3.11532,3.11709,3.11396,3.11476,10000000.0
2009-01-16 12:40:00,3.11431,3.11859,3.11353,3.11788,8250000.0
2009-01-16 12:41:00,3.11605,3.11867,3.11446,3.11485,7750000.0
2009-01-16 12:42:00,3.11418,3.11686,3.11389,3.11624,8500000.0
2009-01-16 12:43:00,3.11381,3.1153,3.1122,3.11525,14500000.0
2009-01-16 12:44:00,3.11296,3.11426,3.1075,3.114,7000000.0
2009-01-16 12:45:00,3.11609,3.11609,3.11203,3.11322,11500000.0
2009-01-16 12:46:00,3.11477,3.11646,3.11413,3.11642,5750000.0
2009-01-16 12:47:00,3.11402,3.11742,3.11402,3.11632,6000000.0
2009-01-16 12:48:00,3.11685,3.11747,3.11236,3.11556,9750000.0
2009-01-16 12:49:00,3.11631,3.12036,3.11364,3.12036,12250000.0
2009-01-16 12:50:00,3.12032,3.12216,3.1174,3.11942,11250000.0
2009-01-16 12:51:00,3.11923,3.12341,3.11532,3.12317,8250000.0
2009-01-16 12:52:00,3.12271,3.12289,3.11706,3.11706,7750000.0
2009-01-16 12:53:00,3.12218,3.12413,3.12124,3.12293,7760000.0
2009-01-16 12:54:00,3.12451,3.12618,3.11957,3.1261,13630000.0
2009-01-16 12:55:00,3.12241,3.12615,3.1213,3.12384,9250000.0
2009-01-16 12:56:00,3.12495,3.12813,3.12101,3.12687,13250000.0
2009-01-16 12:57:00,3.12721,3.12938,3.12234,3.12938,11250000.0
2009-01-16 12:58:00,3.12398,3.12843,3.12398,3.12821,8000000.0
2009-01-16 12:59:00,3.12623,3.12905,3.12497,3.12801,15880000.0
2009-01-16 13:00:00,3.12961,3.13193,3.1254,3.13193,7500000.0
2009-01-16 13:01:00,3.13203,3.13543,3.12659,3.13252,8250000.0
2009-01-16 13:02:00,3.13299,3.13588,3.12785,3.13588,12750000.0
2009-01-16 13:03:00,3.13171,3.1355,3.12975,3.13338,12380000.0
2009-01-16 13:04:00,3.13474,3.13544,3.13237,3.13458,6630000.0
2009-01-16 13:05:00,3.1341,3.13784,3.13384,3.13706,11750000.0
2009-01-16 13:06:00,3.13296,3.13712,3.13164,3.13477,6380000.0
2009-01-16 13:07:00,3.13047,3.13711,3.13047,3.13299,10750000.0
2009-01-16 13:08:00,3.1381,3.1381,3.13409,3.13493,7500000.0
2009-01-16 13:09:00,3.13836,3.13836,3.13269,3.13587,5500000.0
2009-01-16 13:10:00,3.13808,3.13837,3.13442,3.13636,11880000.0
2009-01-16 13:11:00,3.1382,3.1382,3.1341,3.13541,8750000.0
2009-01-16 13:12:00,3.13376,3.13439,3.12982,3.13212,8000000.0
2009-01-16 13:13:00,3.12803,3.13223,3.12766,3.13056,12250000.0
2009-01-16 13:14:00,3.1303,3.13396,3.12935,3.13396,6630000.0
2009-01-16 13:15:00,3.13342,3.13582,3.13097,3.13366,10250000.0
2009-01-16 13:16:00,3.1326,3.13617,3.13022,3.13434,6750000.0
2009-01-16 13:17:00,3.13408,3.13562,3.13286,3.13418,16500000.0
2009-01-16 13:18:00,3.13343,3.13578,3.13076,3.13366,6750000.0
2009-01-16 13:19:00,3.1358,3.13714,3.13209,3.13209,9000000.0
2009-01-16 13:20:00,3.12915,3.13346,3.12915,3.13117,9000000.0
2009-01-16 13:21:00,3.12895,3.13428,3.12895,3.13286,7000000.0
2009-01-16 13:22:00,3.13066,3.13197,3.127,3.12964,11250000.0
2009-01-16 13:23:00,3.13323,3.13323,3.12975,3.13307,11500000.0
2009-01-16 13:24:00,3.13329,3.13431,3.13058,3.13431,13130000.0
2009-01-16 13:25:00,3.13405,3.13405,3.12946,3.13297,10500000.0
2009-01-16 13:26:00,3.13134,3.13615,3.13134,3.13615,7880000.0
2009-01-16 13:27:00,3.13645,3.13975,3.13377,3.13795,10630000.0
2009-01-16 13:28:00,3.13427,3.13899,3.13427,3.13611,8250000.0
2009-01-16 13:29:00,3.13649,3.138,3.13428,3.13434,10130000.0
2009-01-16 13:30:00,3.13046,3.13523,3.13046,3.13484,6000000.0
2009-01-16 13:31:00,3.13216,3.13485,3.12979,3.13184,6250000.0
2009-01-16 13:32:00,3.13248,3.13365,3.1316,3.13365,7500000.0
2009-01-16 13:33:00,3.13403,3.13437,3.12941,3.13419,14000000.0
2009-01-16 13:34:00,3.13207,3.13284,3.12925,3.13081,7500000.0
2009-01-16 13:35:00,3.13095,3.13241,3.12675,3.12917,11130000.0
2009-01-16 13:36:00,3.12886,3.12937,3.12344,3.12822,10380000.0
2009-01-16 13:37:00,3.126,3.12921,3.12533,3.12533,5260000.0
2009-01-16 13:38:00,3.12798,3.12863,3.12403,3.1277,13500000.0
2009-01-16 13:39:00,3.12769,3.129,3.12154,3.12882,7880000.0
2009-01-16 13:40:00,3.12872,3.13153,3.12601,3.12856,11250000.0
2009-01-16 13:41:00,3.13144,3.13144,3.12813,3.12944,6000000.0
2009-01-16 13:42:00,3.13024,3.13074,3.12515,3.12829,12000000.0
2009-01-16 13:43:00,3.1284,3.12859,3.12401,3.12776,9750000.0
2009-01-16 13:44:00,3.12943,3.13064,3.12542,3.12777,15500000.0
2009-01-16 13:45:00,3.12936,3.1303,3.12717,3.12914,8000000.0
2009-01-16 13:46:00,3.12964,3.12976,3.12525,3.12598,9750000.0
2009-01-16 13:47:00,3.12513,3.1279,3.12446,3.12769,7630000.0
2009-01-16 13:48:00,3.12838,3.12838,3.12178,3.1247,5250000.0
2009-01-16 13:49:00,3.12321,3.12753,3.12321,3.12643,9000000.0
2009-01-16 13:50:00,3.12246,3.12486,3.12245,3.12306,6000000.0
2009-01-16 13:51:00,3.12346,3.12346,3.11567,3.12008,11010000.0
2009-01-16 13:52:00,3.12147,3.12147,3.11366,3.11886,7000000.0
2009-01-16 13:53:00,3.11996,3.11996,3.11333,3.11664,9000000.0
2009-01-16 13:54:00,3.12022,3.12104,3.11526,3.11884,11250000.0
2009-01-16 13:55:00,3.12128,3.12261,3.11578,3.12261,5750000.0
2009-01-16 13:56:00,3.11794,3.12305,3.11715,3.12245,6750000.0
2009-01-16 13:57:00,3.12577,3.12577,3.12236,3.12313,7250000.0
2009-01-16 13:58:00,3.12598,3.12635,3.12,3.12028,15000000.0
2009-01-16 13:59:00,3.12304,3.12557,3.11938,3.11938,7750000.0
2009-01-16 14:00:00,3.12377,3.1261,3.12347,3.12529,7250000.0
2009-01-16 14:01:00,3.12663,3.12962,3.12248,3.12725,9000000.0
2009-01-16 14:02:00,3.12869,3.131,3.12758,3.13095,14760000.0
2009-01-16 14:03:00,3.1282,3.13255,3.1279,3.13091,10750000.0
2009-01-16 14:04:00,3.13054,3.13558,3.13054,3.13558,8500000.0
2009-01-16 14:05:00,3.13201,3.13514,3.12943,3.13077,6630000.0
2009-01-16 14:06:00,3.13013,3.1333,3.12936,3.13314,7260000.0
2009-01-16 14:07:00,3.13271,3.13369,3.12963,3.13,10250000.0
2009-01-16 14:08:00,3.12901,3.13163,3.12689,3.13163,9250000.0
2009-01-16 14:09:00,3.12856,3.12936,3.12363,3.12581,8500000.0
2009-01-16 14:10:00,3.12382,3.12493,3.1221,3.1245,5250000.0
2009-01-16 14:11:00,3.1225,3.12664,3.1225,3.12505,10000000.0
2009-01-16 14:12:00,3.12499,3.12668,3.12388,3.12501,8760000.0
2009-01-16 14:13:00,3.12836,3.12836,3.12506,3.12575,8750000.0
2009-01-16 14:14:00,3.12572,3.12959,3.12558,3.12558,8750000.0
2009-01-16 14:15:00,3.12991,3.13013,3.12673,3.12925,12500000.0
2009-01-16 14:16:00,3.1267,3.13058,3.12462,3.13058,7250000.0
2009-01-16 14:17:00,3.1311,3.13201,3.12955,3.13,5750000.0
2009-01-16 14:18:00,3.13153,3.13153,3.12666,3.12878,10000000.0
2009-01-16 14:19:00,3.12599,3.12975,3.12599,3.12671,5500000.0
2009-01-16 14:20:00,3.12391,3.13078,3.12391,3.12886,10250000.0
2009-01-16 14:21:00,3.12914,3.13092,3.12595,3.13092,8630000.0
2009-01-16 14:22:00,3.12718,3.13179,3.12718,3.13156,8630000.0
2009-01-16 14:23:00,3.12999,3.12999,3.11955,3.12492,9750000.0
2009-01-16 14:24:00,3.12656,3.12656,3.11966,3.12458,8000000.0
2009-01-16 14:25:00,3.12475,3.12475,3.12079,3.12381,6750000.0
2009-01-16 14:26:00,3.12287,3.1257,3.12103,3.1257,11250000.0
2009-01-16 14:27:00,3.12588,3.1265,3.12309,3.1265,7000000.0
2009-01-16 14:28:00,3.12782,3.13076,3.12335,3.12741,14630000.0
2009-01-16 14:29:00,3.13083,3.13341,3.12476,3.13341,7750000.0
2009-01-16 14:30:00,3.13288,3.13455,3.12807,3.13019,5500000.0
2009-01-16 14:31:00,3.12989,3.13196,3.12809,3.13162,10000000.0
2009-01-16 14:32:00,3.13293,3.13316,3.13058,3.13283,10250000.0
2009-01-16 14:33:00,3.13142,3.13764,3.13077,3.13764,10250000.0
2009-01-16 14:34:00,3.13863,3.14015,3.1371,3.13906,10630000.0
2009-01-16 14:35:00,3.13987,3.14124,3.13556,3.13909,10000000.0
2009-01-16 14:36:00,3.14066,3.14115,3.13655,3.14016,14500000.0
2009-01-16 14:37:00,3.14109,3.14116,3.13638,3.13895,6500000.0
2009-01-16 14:38:00,3.13904,3.13924,3.13327,3.13692,8000000.0
2009-01-16 14:39:00,3.13697,3.13818,3.1361,3.13619,5500000.0
2009-01-16 14:40:00,3.13752,3.13752,3.13281,3.13609,7750000.0
2009-01-16 14:41:00,3.13575,3.13717,3.13376,3.13709,6500000.0
2009-01-16 14:42:00,3.13673,3.13855,3.13544,3.13544,6500000.0
2009-01-16 14:43:00,3.13573,3.13607,3.12779,3.13607,16510000.0
2009-01-16 14:44:00,3.13022,3.137,3.12911,3.13616,5250000.0
2009-01-16 14:45:00,3.13525,3.13547,3.13095,3.13158,8500000.0
2009-01-16 14:46:00,3.13594,3.13681,3.13028,3.13602,11000000.0
2009-01-16 14:47:00,3.13584,3.13592,3.13297,3.13331,8250000.0
2009-01-16 14:48:00,3.13497,3.13628,3.13094,3.13094,11750000.0
2009-01-16 14:49:00,3.13412,3.13804,3.13176,3.13804,6500000.0
2009-01-16 14:50:00,3.1358,3.13755,3.13106,3.1357,10000000.0
2009-01-16 14:51:00,3.13614,3.13715,3.13415,3.13443,7750000.0
2009-01-16 14:52:00,3.13617,3.13728,3.13181,3.13467,9500000.0
2009-01-16 14:53:00,3.13714,3.138,3.1335,3.13605,7750000.0
2009-01-16 14:54:00,3.13655,3.13861,3.13101,3.13756,12750000.0
2009-01-16 14:55:00,3.13922,3.13922,3.13444,3.13826,14250000.0
2009-01-16 14:56:00,3.13521,3.13885,3.13454,3.13728,9500000.0
2009-01-16 14:57:00,3.13657,3.13881,3.13652,3.13881,7000000.0
2009-01-16 14:58:00,3.13593,3.13858,3.13584,3.13694,7880000.0
2009-01-16 14:59:00,3.13914,3.13929,3.13708,3.13929,10750000.0
2009-01-16 15:00:00,3.13858,3.13909,3.1358,3.13763,10000000.0
2009-01-16 15:01:00,3.13609,3.13826,3.1339,3.13582,9750000.0
2009-01-16 15:02:00,3.13757,3.13757,3.13158,3.13538,8750000.0
2009-01-16 15:03:00,3.13312,3.13758,3.1301,3.13483,12500000.0
2009-01-16 15:04:00,3.13702,3.13806,3.13166,3.13478,8500000.0
2009-01-16 15:05:00,3.13921,3.13921,3.13575,3.13672,7500000.0
2009-01-16 15:06:00,3.13901,3.13901,3.13742,3.13742,8250000.0
2009-01-16 15:07:00,3.1339,3.13869,3.1339,3.13812,5750000.0
2009-01-16 15:08:00,3.1369,3.13962,3.13333,3.13962,6630000.0
2009-01-16 15:09:00,3.13877,3.14024,3.13659,3.13879,10500000.0
2009-01-16 15:10:00,3.14158,3.14184,3.13762,3.14065,7000000.0
2009-01-16 15:11:00,3.14123,3.14179,3.13736,3.14019,9500000.0
2009-01-16 15:12:00,3.14326,3.14426,3.14021,3.14354,10130000.0
2009-01-16 15:13:00,3.14115,3.14537,3.13917,3.14514,10250000.0
2009-01-16 15:14:00,3.14488,3.14491,3.14092,3.14092,8500000.0
2009-01-16 15:15:00,3.1436,3.14608,3.14187,3.1433,13250000.0
2009-01-16 15:16:00,3.1415,3.14583,3.1415,3.1434,9000000.0
2009-01-16 15:17:00,3.14513,3.14513,3.13868,3.1438,10750000.0
2009-01-16 15:18:00,3.14506,3.14563,3.14131,3.14132,5260000.0
2009-01-16 15:19:00,3.14585,3.14599,3.1411,3.1411,6750000.0
2009-01-16 15:20:00,3.14276,3.14362,3.14002,3.1426,6250000.0
2009-01-16 15:21:00,3.14309,3.14309,3.1367,3.13988,11500000.0
2009-01-16 15:22:00,3.14007,3.14283,3.13585,3.1392,13880000.0
2009-01-16 15:23:00,3.14317,3.14317,3.13701,3.14248,5250000.0
2009-01-16 15:24:00,3.14219,3.14343,3.13768,3.14061,8000000.0
2009-01-16 15:25:00,3.14255,3.14333,3.14128,3.14196,9630000.0
2009-01-16 15:26:00,3.14291,3.14338,3.13919,3.14201,12130000.0
2009-01-16 15:27:00,3.14114,3.14483,3.14099,3.14216,6000000.0
2009-01-16 15:28:00,3.14424,3.14509,3.14099,3.1413,5250000.0
2009-01-16 15:29:00,3.14027,3.14452,3.14027,3.14286,8750000.0
2009-01-16 15:30:00,3.14318,3.14485,3.14301,3.14388,7130000.0
2009-01-16 15:31:00,3.14128,3.1439,3.14128,3.14307,8000000.0
2009-01-16 15:32:00,3.14193,3.14258,3.13638,3.14026,11000000.0
2009-01-16 15:33:00,3.14094,3.14094,3.13483,3.13483,8380000.0
2009-01-16 15:34:00,3.13694,3.13694,3.13197,3.1345,5750000.0
2009-01-16 15:35:00,3.13411,3.13596,3.12696,3.13458,6000000.0
2009-01-16 15:36:00,3.13389,3.13566,3.13047,3.13467,11750000.0
2009-01-16 15:37:00,3.1343,3.1343,3.13037,3.13255,6500000.0
2009-01-16 15:38:00,3.13091,3.13316,3.12699,3.13238,13380000.0
2009-01-16 15:39:00,3.13196,3.13496,3.12755,3.13472,7630000.0
2009-01-16 15:40:00,3.13205,3.13771,3.13205,3.13641,8500000.0
2009-01-16 15:41:00,3.13031,3.13451,3.12939,3.12939,7750000.0
2009-01-16 15:42:00,3.13199,3.13319,3.12979,3.13072,7000000.0
2009-01-16 15:43:00,3.12682,3.1283,3.1257,3.12716,5880000.0
2009-01-16 15:44:00,3.12467,3.12576,3.12224,3.12224,11250000.0
2009-01-16 15:45:00,3.12556,3.1257,3.12133,3.1238,9250000.0
2009-01-16 15:46:00,3.12427,3.12944,3.11997,3.12932,11380000.0
2009-01-16 15:47:00,3.13028,3.13203,3.12518,3.13203,9000000.0
2009-01-16 15:48:00,3.13394,3.13394,3.12682,3.1307,7000000.0
2009-01-16 15:49:00,3.13146,3.1317,3.12431,3.12856,10130000.0
2009-01-16 15:50:00,3.1309,3.13176,3.12748,3.13124,10380000.0
2009-01-16 15:51:00,3.13281,3.1334,3.12665,3.1334,7000000.0
2009-01-16 15:52:00,3.13216,3.13668,3.13175,3.13559,10000000.0
2009-01-16 15:53:00,3.1372,3.13765,3.13298,3.13703,9250000.0
2009-01-16 15:54:00,3.13823,3.13933,3.13237,3.13791,9750000.0
2009-01-16 15:55:00,3.13837,3.13837,3.13338,3.13804,6750000.0
2009-01-16 15:56:00,3.13457,3.13747,3.1332,3.13707,6630000.0
2009-01-16 15:57:00,3.13793,3.13793,3.13147,3.13269,13500000.0
2009-01-16 15:58:00,3.13628,3.13628,3.13122,3.13122,11000000.0
2009-01-16 15:59:00,3.13481,3.13541,3.13054,3.1345,10000000.0
2009-01-16 16:00:00,3.13357,3.13357,3.1298,3.13155,8750000.0
2009-01-16 16:01:00,3.13139,3.13191,3.12665,3.12691,14380000.0
2009-01-16 16:02:00,3.1296,3.13334,3.12689,3.12842,6250000.0
2009-01-16 16:03:00,3.13298,3.13631,3.1324,3.13421,6000000.0
2009-01-16 16:04:00,3.1336,3.1362,3.13199,3.13553,6750000.0
2009-01-16 16:05:00,3.13429,3.13429,3.12644,3.13426,7750000.0
2009-01-16 16:06:00,3.1318,3.13514,3.1318,3.13446,5500000.0
2009-01-16 16:07:00,3.13289,3.13319,3.12949,3.1305,10500000.0
2009-01-16 16:08:00,3.12751,3.13183,3.12599,3.13183,5500000.0
2009-01-16 16:09:00,3.13101,3.13126,3.1294,3.12943,7000000.0
2009-01-16 16:10:00,3.12848,3.13068,3.12628,3.12952,13000000.0
2009-01-16 16:11:00,3.12955,3.12955,3.12335,3.12579,9630000.0
2009-01-16 16:12:00,3.1275,3.13077,3.12268,3.12901,8750000.0
2009-01-16 16:13:00,3.13055,3.13304,3.12849,3.12897,9750000.0
2009-01-16 16:14:00,3.13355,3.13566,3.12946,3.1354,7000000.0
2009-01-16 16:15:00,3.13304,3.13479,3.13116,3.133,7250000.0
2009-01-16 16:16:00,3.13186,3.1334,3.12765,3.13236,10130000.0
2009-01-16 16:17:00,3.13334,3.13771,3.13182,3.13771,6630000.0
2009-01-16 16:18:00,3.13961,3.1493,3.13823,3.149,7500000.0
2009-01-16 16:19:00,3.14433,3.14433,3.13977,3.13977,11760000.0
2009-01-16 16:20:00,3.14419,3.14589,3.13779,3.14366,11250000.0
2009-01-16 16:21:00,3.14118,3.1429,3.13694,3.1404,5750000.0
2009-01-16 16:22:00,3.14371,3.14591,3.14215,3.14339,7500000.0
2009-01-16 16:23:00,3.14811,3.1489,3.14277,3.14619,7500000.0
2009-01-16 16:24:00,3.14115,3.1448,3.13835,3.14411,11500000.0
2009-01-16 16:25:00,3.14381,3.1453,3.14091,3.14482,10880000.0
2009-01-16 16:26:00,3.14538,3.14945,3.1427,3.14783,11500000.0
2009-01-16 16:27:00,3.14893,3.14905,3.14464,3.14795,13500000.0
2009-01-16 16:28:00,3.14745,3.14939,3.1437,3.1489,8880000.0
2009-01-16 16:29:00,3.14969,3.14969,3.14282,3.14445,6250000.0
2009-01-16 16:30:00,3.14301,3.14623,3.14162,3.14565,5500000.0
2009-01-16 16:31:00,3.14287,3.14388,3.14067,3.14361,7750000.0
2009-01-16 16:32:00,3.14433,3.14511,3.14036,3.14098,12250000.0
2009-01-16 16:33:00,3.14497,3.14497,3.13815,3.14056,11750000.0
2009-01-16 16:34:00,3.1436,3.14607,3.13975,3.14607,15630000.0
2009-01-16 16:35:00,3.14797,3.14874,3.14068,3.14746,8500000.0
2009-01-16 16:36:00,3.1473,3.14913,3.14499,3.14913,11750000.0
2009-01-16 16:37:00,3.14379,3.15205,3.14379,3.15205,6130000.0
2009-01-16 16:38:00,3.15186,3.15481,3.14778,3.15371,10500000.0
2009-01-16 16:39:00,3.1548,3.15638,3.15216,3.15635,6000000.0
2009-01-16 16:40:00,3.15708,3.1582,3.15263,3.1582,7000000.0
2009-01-16 16:41:00,3.15766,3.15905,3.152,3.15787,10750000.0
2009-01-16 16:42:00,3.16096,3.16376,3.15599,3.16376,8880000.0
2009-01-16 16:43:00,3.15584,3.16023,3.15584,3.15737,7000000.0
2009-01-16 16:44:00,3.15434,3.16913,3.15419,3.16913,9000000.0
2009-01-16 16:45:00,3.17055,3.17055,3.15829,3.16096,9750000.0
2009-01-16 16:46:00,3.15988,3.16302,3.15772,3.15772,10250000.0
2009-01-16 16:47:00,3.15928,3.15936,3.1561,3.15936,7500000.0
2009-01-16 16:48:00,3.15856,3.1592,3.15366,3.15834,9250000.0
2009-01-16 16:49:00,3.15842,3.15842,3.15296,3.15731,7250000.0
2009-01-16 16:50:00,3.15657,3.15753,3.15218,3.15753,7630000.0
2009-01-16 16:51:00,3.15764,3.159,3.1562,3.159,5380000.0
2009-01-16 16:52:00,3.1596,3.16346,3.15833,3.16346,5250000.0
2009-01-16 16:53:00,3.16455,3.16679,3.1618,3.16554,9130000.0
2009-01-16 16:54:00,3.164,3.16728,3.16389,3.16585,11000000.0
2009-01-16 16:55:00,3.16934,3.17056,3.16673,3.16889,6250000.0
2009-01-16 16:56:00,3.17526,3.17791,3.1735,3.17791,7000000.0
2009-01-16 16:57:00,3.17584,3.17768,3.17519,3.17547,6250000.0
2009-01-16 16:58:00,3.17494,3.17883,3.17494,3.1776,10880000.0
2009-01-16 16:59:00,3.17756,3.17863,3.17245,3.17764,9750000.0
2009-01-16 17:00:00,3.1769,3.17704,3.16726,3.17065,7250000.0
2009-01-16 17:01:00,3.16688,3.17289,3.16688,3.17109,7630000.0
2009-01-16 17:02:00,3.17134,3.17134,3.16729,3.16729,8750000.0
2009-01-16 17:03:00,3.16954,3.16957,3.16689,3.16784,11010000.0
2009-01-16 17:04:00,3.16501,3.1664,3.1624,3.16588,11880000.0
2009-01-16 17:05:00,3.16452,3.16605,3.15984,3.16318,11000000.0
2009-01-16 17:06:00,3.16155,3.16372,3.15955,3.16372,8750000.0
2009-01-16 17:07:00,3.16508,3.16902,3.16299,3.16902,12880000.0
2009-01-16 17:08:00,3.16344,3.17151,3.16344,3.17064,10250000.0
2009-01-16 17:09:00,3.17348,3.17357,3.1706,3.17291,11750000.0
2009-01-16 17:10:00,3.16538,3.17242,3.16538,3.17132,7500000.0
2009-01-16 17:11:00,3.17424,3.17595,3.17245,3.17552,7000000.0
2009-01-16 17:12:00,3.1774,3.1774,3.17328,3.17328,9000000.0
2009-01-16 17:13:00,3.17284,3.17529,3.17252,3.17461,12880000.0
2009-01-16 17:14:00,3.17679,3.17679,3.171,3.17128,7130000.0
2009-01-16 17:15:00,3.17677,3.18042,3.17511,3.17978,12000000.0
2009-01-16 17:16:00,3.18066,3.18414,3.17823,3.18342,6750000.0
2009-01-16 17:17:00,3.18437,3.19132,3.18323,3.19132,9250000.0
2009-01-16 17:18:00,3.19111,3.1945,3.18752,3.1945,7750000.0
2009-01-16 17:19:00,3.18961,3.19144,3.18634,3.18895,8250000.0
2009-01-16 17:20:00,3.19004,3.19144,3.18723,3.19144,10500000.0
2009-01-16 17:21:00,3.19194,3.19194,3.1871,3.19061,13000000.0
2009-01-16 17:22:00,3.18321,3.19062,3.18321,3.18958,7250000.0
2009-01-16 17:23:00,3.19122,3.19497,3.18775,3.19497,8500000.0
2009-01-16 17:24:00,3.19127,3.19771,3.19127,3.19771,6630000.0
2009-01-16 17:25:00,3.19486,3.19766,3.18928,3.19766,7750000.0
2009-01-16 17:26:00,3.19536,3.19885,3.1946,3.19885,8500000.0
2009-01-16 17:27:00,3.19211,3.19422,3.18729,3.19209,11750000.0
2009-01-16 17:28:00,3.18956,3.19248,3.18845,3.19136,11750000.0
2009-01-16 17:29:00,3.19071,3.19094,3.18458,3.18833,6000000.0
2009-01-16 17:30:00,3.19067,3.19265,3.18666,3.18666,6750000.0
2009-01-16 17:31:00,3.18588,3.18877,3.18467,3.18877,5880000.0
2009-01-16 17:32:00,3.18574,3.1879,3.18414,3.18414,9250000.0
2009-01-16 17:33:00,3.18837,3.18889,3.18637,3.18788,8630000.0
2009-01-16 17:34:00,3.18912,3.18912,3.18309,3.18515,7000000.0
2009-01-16 17:35:00,3.17896,3.18297,3.17737,3.17737,6500000.0
2009-01-16 17:36:00,3.17836,3.17836,3.17404,3.17668,6500000.0
2009-01-16 17:37:00,3.17983,3.17988,3.17427,3.17768,7750000.0
2009-01-16 17:38:00,3.1762,3.18031,3.17457,3.18031,8760000.0
2009-01-16 17:39:00,3.17998,3.18022,3.17689,3.17689,10750000.0
2009-01-16 17:40:00,3.17847,3.17926,3.17583,3.17924,10630000.0
2009-01-16 17:41:00,3.17993,3.18016,3.17827,3.17982,10380000.0
2009-01-16 17:42:00,3.17933,3.17959,3.17569,3.17839,8130000.0
2009-01-16 17:43:00,3.1777,3.17856,3.17553,3.17764,6250000.0
2009-01-16 17:44:00,3.17786,3.1837,3.17591,3.18218,7000000.0
2009-01-16 17:45:00,3.18039,3.18081,3.17773,3.17956,6500000.0
2009-01-16 17:46:00,3.1792,3.18035,3.17427,3.17427,13510000.0
2009-01-16 17:47:00,3.17924,3.17994,3.17531,3.1787,7000000.0
2009-01-16 17:48:00,3.18067,3.18191,3.17547,3.17908,6630000.0
2009-01-16 17:49:00,3.17929,3.18286,3.17673,3.18115,10250000.0
2009-01-16 17:50:00,3.18163,3.1825,3.17801,3.18111,7250000.0
2009-01-16 17:51:00,3.1802,3.18309,3.17697,3.17998,11000000.0
2009-01-16 17:52:00,3.18175,3.1885,3.18008,3.1885,5500000.0
2009-01-16 17:53:00,3.18866,3.19447,3.18341,3.19447,11250000.0
2009-01-16 17:54:00,3.19287,3.19562,3.19257,3.19541,8380000.0
2009-01-16 17:55:00,3.19741,3.20052,3.19561,3.19924,9250000.0
2009-01-16 17:56:00,3.1999,3.20158,3.19755,3.20149,10250000.0
2009-01-16 17:57:00,3.19865,3.20306,3.19472,3.19972,6880000.0
2009-01-16 17:58:00,3.203,3.203,3.19866,3.20049,8880000.0
2009-01-16 17:59:00,3.20279,3.20279,3.19718,3.19808,5750000.0
2009-01-16 18:00:00,3.19889,3.20084,3.19417,3.1998,11380000.0
2009-01-16 18:01:00,3.1998,3.1998,3.19136,3.19136,10630000.0
2009-01-16 18:02:00,3.19393,3.19409,3.1907,3.19238,18000000.0
2009-01-16 18:03:00,3.19323,3.19416,3.1908,3.19416,7000000.0
2009-01-16 18:04:00,3.19357,3.19683,3.19155,3.19683,6250000.0
2009-01-16 18:05:00,3.19702,3.19732,3.19317,3.19571,9500000.0
2009-01-16 18:06:00,3.19486,3.19775,3.19248,3.19551,7750000.0
2009-01-16 18:07:00,3.19755,3.19864,3.1939,3.19843,10000000.0
2009-01-16 18:08:00,3.20099,3.2024,3.19853,3.20162,8130000.0
2009-01-16 18:09:00,3.2038,3.20518,3.19986,3.20385,8750000.0
2009-01-16 18:10:00,3.20619,3.21272,3.20486,3.21212,9000000.0
2009-01-16 18:11:00,3.21507,3.21507,3.20724,3.21166,7000000.0
2009-01-16 18:12:00,3.20697,3.21255,3.20597,3.21165,7500000.0
2009-01-16 18:13:00,3.21111,3.21682,3.20935,3.21682,8000000.0
2009-01-16 18:14:00,3.21718,3.22065,3.21237,3.22065,14130000.0
2009-01-16 18:15:00,3.22071,3.22452,3.21823,3.22369,8880000.0
2009-01-16 18:16:00,3.22117,3.225,3.21821,3.22073,10500000.0
2009-01-16 18:17:00,3.22054,3.22054,3.21273,3.21724,15630000.0
2009-01-16 18:18:00,3.21721,3.2233,3.21637,3.21772,16380000.0
2009-01-16 18:19:00,3.22471,3.22472,3.21937,3.22393,5630000.0
2009-01-16 18:20:00,3.22065,3.22403,3.2194,3.22086,12500000.0
2009-01-16 18:21:00,3.21688,3.22071,3.21507,3.22014,5250000.0
2009-01-16 18:22:00,3.21763,3.21972,3.21577,3.21872,9250000.0
2009-01-16 18:23:00,3.22036,3.22036,3.21495,3.21802,8750000.0
2009-01-16 18:24:00,3.21926,3.22346,3.21521,3.22316,14000000.0
2009-01-16 18:25:00,3.22068,3.2235,3.22068,3.22339,6250000.0
2009-01-16 18:26:00,3.22234,3.22632,3.22189,3.22632,8500000.0
2009-01-16 18:27:00,3.221,3.22237,3.21632,3.22085,6000000.0
2009-01-16 18:28:00,3.224,3.224,3.2204,3.22356,8250000.0
2009-01-16 18:29:00,3.22157,3.22333,3.21593,3.21622,8000000.0
2009-01-16 18:30:00,3.21663,3.22042,3.21242,3.21726,16760000.0
2009-01-16 18:31:00,3.21696,3.2172,3.21409,3.2154,8250000.0
2009-01-16 18:32:00,3.21591,3.21697,3.20926,3.21697,8630000.0
2009-01-16 18:33:00,3.21726,3.2185,3.21631,3.2171,8250000.0
2009-01-16 18:34:00,3.21965,3.22178,3.2158,3.2158,10250000.0
2009-01-16 18:35:00,3.21772,3.21907,3.21235,3.21885,6750000.0
2009-01-16 18:36:00,3.22007,3.22429,3.21699,3.22429,14500000.0
2009-01-16 18:37:00,3.2227,3.22357,3.2169,3.22021,6750000.0
2009-01-16 18:38:00,3.22235,3.22506,3.21765,3.22198,14500000.0
2009-01-16 18:39:00,3.22147,3.22604,3.22147,3.22413,7750000.0
2009-01-16 18:40:00,3.22416,3.22712,3.22052,3.22712,7000000.0
2009-01-16 18:41:00,3.22521,3.22532,3.21861,3.21966,9500000.0
2009-01-16 18:42:00,3.22087,3.22321,3.21973,3.22305,9750000.0
2009-01-16 18:43:00,3.22011,3.22397,3.21731,3.22265,14000000.0
2009-01-16 18:44:00,3.22293,3.22293,3.21691,3.22009,12880000.0
2009-01-16 18:45:00,3.21838,3.22044,3.21658,3.22044,7380000.0
2009-01-16 18:46:00,3.22006,3.22163,3.21473,3.22162,9250000.0
2009-01-16 18:47:00,3.21831,3.22287,3.21831,3.22103,7000000.0
2009-01-16 18:48:00,3.22125,3.22126,3.21873,3.22072,10750000.0
2009-01-16 18:49:00,3.22066,3.22131,3.21895,3.22034,7750000.0
2009-01-16 18:50:00,3.21783,3.22039,3.21645,3.21777,8250000.0
2009-01-16 18:51:00,3.21847,3.21989,3.21267,3.21267,8500000.0
2009-01-16 18:52:00,3.21808,3.21825,3.21264,3.21641,5500000.0
2009-01-16 18:53:00,3.21727,3.22125,3.21673,3.22125,12380000.0
2009-01-16 18:54:00,3.22058,3.22058,3.21583,3.21898,10750000.0
2009-01-16 18:55:00,3.21691,3.22006,3.21591,3.21634,6500000.0
2009-01-16 18:56:00,3.22223,3.22338,3.21763,3.21763,10880000.0
2009-01-16 18:57:00,3.22093,3.22313,3.21846,3.22011,7750000.0
2009-01-16 18:58:00,3.22131,3.22441,3.22055,3.22437,14750000.0
2009-01-16 18:59:00,3.22139,3.22645,3.22139,3.22645,9250000.0
2009-01-16 19:00:00,3.22465,3.22904,3.22254,3.22854,14130000.0
2009-01-16 19:01:00,3.22872,3.22872,3.22479,3.22752,5750000.0
2009-01-16 19:02:00,3.22752,3.2282,3.22058,3.2271,10750000.0
2009-01-16 19:03:00,3.22591,3.23005,3.22399,3.22399,12250000.0
2009-01-16 19:04:00,3.22535,3.22535,3.22214,3.22228,8630000.0
2009-01-16 19:05:00,3.22532,3.22597,3.22021,3.22357,7250000.0
2009-01-16 19:06:00,3.2206,3.22592,3.2195,3.22314,12130000.0
2009-01-16 19:07:00,3.22367,3.22612,3.21926,3.22115,8000000.0
2009-01-16 19:08:00,3.22383,3.22744,3.22383,3.22725,13500000.0
2009-01-16 19:09:00,3.22845,3.22845,3.22657,3.2279,6750000.0
2009-01-16 19:10:00,3.23013,3.23354,3.2289,3.23354,5250000.0
2009-01-16 19:11:00,3.23502,3.23502,3.22901,3.23371,12000000.0
2009-01-16 19:12:00,3.23293,3.23297,3.22977,3.23295,6500000.0
2009-01-16 19:13:00,3.23329,3.23329,3.22993,3.23192,6750000.0
2009-01-16 19:14:00,3.22917,3.23226,3.2247,3.22714,9500000.0
2009-01-16 19:15:00,3.22509,3.22826,3.22106,3.22639,9750000.0
2009-01-16 19:16:00,3.22747,3.22839,3.22248,3.2268,14000000.0
2009-01-16 19:17:00,3.22464,3.22859,3.22464,3.226,8750000.0
2009-01-16 19:18:00,3.22536,3.22957,3.22222,3.22222,12130000.0
2009-01-16 19:19:00,3.22927,3.23276,3.22774,3.22883,7750000.0
2009-01-16 19:20:00,3.23156,3.23365,3.2293,3.2293,10250000.0
2009-01-16 19:21:00,3.23271,3.234,3.22788,3.23262,10500000.0
2009-01-16 19:22:00,3.23137,3.23263,3.2292,3.23252,9500000.0
2009-01-16 19:23:00,3.22942,3.2333,3.22942,3.23198,12500000.0
2009-01-16 19:24:00,3.23412,3.23558,3.23192,3.23558,5880000.0
2009-01-16 19:25:00,3.23267,3.23471,3.22775,3.2342,6000000.0
2009-01-16 19:26:00,3.23324,3.23554,3.23202,3.23296,7500000.0
2009-01-16 19:27:00,3.22859,3.23431,3.22859,3.23264,7500000.0
2009-01-16 19:28:00,3.23386,3.23611,3.22933,3.23473,11500000.0
2009-01-16 19:29:00,3.234,3.23722,3.23284,3.23471,13880000.0
2009-01-16 19:30:00,3.23248,3.23765,3.23123,3.23765,7750000.0
2009-01-16 19:31:00,3.23366,3.23619,3.23102,3.23418,14000000.0
2009-01-16 19:32:00,3.23316,3.23392,3.22978,3.23207,12260000.0
2009-01-16 19:33:00,3.23262,3.23334,3.22804,3.23012,8000000.0
2009-01-16 19:34:00,3.22989,3.23215,3.22764,3.22985,13000000.0
2009-01-16 19:35:00,3.22935,3.23302,3.22785,3.23188,11250000.0
2009-01-16 19:36:00,3.23187,3.23484,3.23187,3.23484,5500000.0
2009-01-16 19:37:00,3.23589,3.23787,3.23368,3.23763,10000000.0
2009-01-16 19:38:00,3.23508,3.25055,3.23508,3.24345,9500000.0
2009-01-16 19:39:00,3.2394,3.24315,3.23614,3.23614,5500000.0
2009-01-16 19:40:00,3.23703,3.23862,3.2341,3.23492,6750000.0
2009-01-16 19:41:00,3.23594,3.23621,3.23023,3.23023,6000000.0
2009-01-16 19:42:00,3.23535,3.23731,3.23369,3.23731,7000000.0
2009-01-16 19:43:00,3.23497,3.23713,3.23497,3.23636,7130000.0
2009-01-16 19:44:00,3.23403,3.23618,3.23216,3.23608,12010000.0
2009-01-16 19:45:00,3.23658,3.23672,3.23319,3.23505,11750000.0
2009-01-16 19:46:00,3.23826,3.23826,3.23638,3.23768,5880000.0
2009-01-16 19:47:00,3.2354,3.23842,3.2354,3.23812,7500000.0
2009-01-16 19:48:00,3.23645,3.23677,3.23433,3.23655,6250000.0
2009-01-16 19:49:00,3.23239,3.23764,3.23239,3.2354,8500000.0
2009-01-16 19:50:00,3.23762,3.23762,3.23137,3.23735,10750000.0
2009-01-16 19:51:00,3.23813,3.23813,3.23346,3.23715,8130000.0
2009-01-16 19:52:00,3.23804,3.23855,3.2357,3.23796,7000000.0
2009-01-16 19:53:00,3.23533,3.23798,3.23368,3.2354,11750000.0
2009-01-16 19:54:00,3.23501,3.23729,3.23282,3.23729,9750000.0
2009-01-16 19:55:00,3.23462,3.23703,3.23462,3.23591,12000000.0
2009-01-16 19:56:00,3.235,3.23707,3.23237,3.23624,12750000.0
2009-01-16 19:57:00,3.23801,3.23801,3.23054,3.23367,19380000.0
2009-01-16 19:58:00,3.23467,3.23796,3.23449,3.23599,10500000.0
2009-01-16 19:59:00,3.23574,3.23935,3.23395,3.23903,5500000.0
2009-01-16 20:00:00,3.24148,3.24158,3.23703,3.23845,8250000.0
2009-01-16 20:01:00,3.23686,3.23987,3.23686,3.23708,8000000.0
2009-01-16 20:02:00,3.23851,3.24011,3.23664,3.23775,10380000.0
2009-01-16 20:03:00,3.23986,3.24003,3.23548,3.23768,13500000.0
2009-01-16 20:04:00,3.23703,3.24683,3.23703,3.2452,5130000.0
2009-01-16 20:05:00,3.24703,3.24703,3.23786,3.24174,13630000.0
2009-01-16 20:06:00,3.23931,3.23933,3.23494,3.23725,10000000.0
2009-01-16 20:07:00,3.23706,3.24101,3.23706,3.24093,12750000.0
2009-01-16 20:08:00,3.23839,3.23856,3.23608,3.23608,14500000.0
2009-01-16 20:09:00,3.23572,3.23911,3.23478,3.23911,10750000.0
2009-01-16 20:10:00,3.23409,3.23823,3.23285,3.23706,6750000.0
2009-01-16 20:11:00,3.2327,3.23522,3.23129,3.23231,10380000.0
2009-01-16 20:12:00,3.2328,3.23488,3.22908,3.23488,8500000.0
2009-01-16 20:13:00,3.235,3.23519,3.22791,3.23353,7130000.0
2009-01-16 20:14:00,3.23277,3.23499,3.23097,3.23384,9000000.0
2009-01-16 20:15:00,3.23343,3.23495,3.22973,3.22973,8000000.0
2009-01-16 20:16:00,3.23204,3.23482,3.23053,3.23362,7750000.0
2009-01-16 20:17:00,3.22625,3.2325,3.22218,3.22218,7000000.0
2009-01-16 20:18:00,3.23457,3.23457,3.23157,3.23428,9500000.0
2009-01-16 20:19:00,3.23479,3.2362,3.22979,3.23474,9250000.0
2009-01-16 20:20:00,3.23477,3.23771,3.23324,3.23494,11250000.0
2009-01-16 20:21:00,3.23511,3.23609,3.23103,3.23609,9880000.0
2009-01-16 20:22:00,3.2344,3.23815,3.23439,3.23774,7130000.0
2009-01-16 20:23:00,3.2333,3.23925,3.2333,3.23568,10250000.0
2009-01-16 20:24:00,3.23702,3.23851,3.23527,3.23527,12000000.0
2009-01-16 20:25:00,3.23799,3.23799,3.23434,3.23713,9500000.0
2009-01-16 20:26:00,3.23768,3.2382,3.2323,3.23435,12250000.0
2009-01-16 20:27:00,3.23456,3.23599,3.23204,3.23378,6250000.0
2009-01-16 20:28:00,3.23508,3.23731,3.23389,3.23731,9250000.0
2009-01-16 20:29:00,3.23522,3.23661,3.23467,3.23588,8250000.0
2009-01-16 20:30:00,3.23756,3.23756,3.23267,3.23683,12750000.0
2009-01-16 20:31:00,3.23823,3.23823,3.23321,3.23321,7750000.0
2009-01-16 20:32:00,3.23453,3.23752,3.23453,3.23618,8260000.0
2009-01-16 20:33:00,3.23542,3.23645,3.23132,3.23132,8500000.0
2009-01-16 20:34:00,3.2365,3.23931,3.23626,3.23931,6000000.0
2009-01-16 20:35:00,3.23661,3.23874,3.23575,3.23874,5250000.0
2009-01-16 20:36:00,3.23712,3.23904,3.23477,3.2369,8500000.0
2009-01-16 20:37:00,3.23601,3.23787,3.23325,3.23436,9500000.0
2009-01-16 20:38:00,3.23461,3.23743,3.23255,3.23491,11130000.0
2009-01-16 20:39:00,3.23411,3.23648,3.23222,3.23222,5500000.0
2009-01-16 20:40:00,3.23257,3.23852,3.23257,3.23784,11500000.0
2009-01-16 20:41:00,3.23556,3.24051,3.23298,3.24051,20380000.0
2009-01-16 20:42:00,3.23759,3.23975,3.23564,3.23818,8250000.0
2009-01-16 20:43:00,3.23875,3.24041,3.23735,3.23889,10000000.0
2009-01-16 20:44:00,3.23768,3.23966,3.23379,3.23888,12500000.0
2009-01-16 20:45:00,3.23607,3.23862,3.23607,3.23813,6000000.0
2009-01-16 20:46:00,3.23506,3.24076,3.23506,3.23984,7500000.0
2009-01-16 20:47:00,3.23954,3.23954,3.23532,3.23851,8250000.0
2009-01-16 20:48:00,3.23793,3.23842,3.2338,3.23674,5500000.0
2009-01-16 20:49:00,3.23676,3.23869,3.2333,3.236,10500000.0
2009-01-16 20:50:00,3.23482,3.23891,3.23401,3.23469,10500000.0
2009-01-16 20:51:00,3.23213,3.23651,3.23185,3.23541,9000000.0
2009-01-16 20:52:00,3.23436,3.23721,3.23225,3.23615,12500000.0
2009-01-16 20:53:00,3.23431,3.23587,3.23132,3.23521,11250000.0
2009-01-16 20:54:00,3.23296,3.23497,3.23039,3.23254,7000000.0
2009-01-16 20:55:00,3.23362,3.23555,3.22957,3.23475,15000000.0
2009-01-16 20:56:00,3.22964,3.23482,3.22964,3.23127,5500000.0
2009-01-16 20:57:00,3.23491,3.23491,3.23047,3.23294,12750000.0
2009-01-16 20:58:00,3.23481,3.2358,3.23195,3.23436,12250000.0
2009-01-16 20:59:00,3.2319,3.23227,3.22752,3.23028,9000000.0
2009-01-16 21:00:00,3.22757,3.2293,3.22527,3.22639,9500000.0
2009-01-16 21:01:00,3.22948,3.23089,3.22819,3.2307,6000000.0
2009-01-16 21:02:00,3.2317,3.23335,3.23033,3.23033,18750000.0
2009-01-16 21:03:00,3.23182,3.23286,3.22984,3.23136,12250000.0
2009-01-16 21:04:00,3.22883,3.22998,3.22811,3.22936,6000000.0
2009-01-16 21:05:00,3.22679,3.22938,3.22486,3.2265,8000000.0
2009-01-16 21:06:00,3.22612,3.22785,3.22419,3.22612,5500000.0
2009-01-16 21:07:00,3.22789,3.22841,3.2244,3.22703,10380000.0
2009-01-16 21:08:00,3.22881,3.22937,3.22633,3.22895,10250000.0
2009-01-16 21:09:00,3.22882,3.23,3.22687,3.22794,8250000.0
2009-01-16 21:10:00,3.22719,3.23085,3.22719,3.22901,9750000.0
2009-01-16 21:11:00,3.23058,3.2306,3.22616,3.22937,7750000.0
2009-01-16 21:12:00,3.22957,3.22976,3.22637,3.22637,5630000.0
2009-01-16 21:13:00,3.22958,3.22958,3.22482,3.225,8500000.0
2009-01-16 21:14:00,3.22761,3.22789,3.22129,3.22129,5500000.0
2009-01-16 21:15:00,3.22822,3.22829,3.22317,3.22399,7750000.0
2009-01-16 21:16:00,3.22656,3.2282,3.22218,3.22218,6000000.0
2009-01-16 21:17:00,3.22519,3.22861,3.22157,3.22861,8380000.0
2009-01-16 21:18:00,3.22973,3.22973,3.22397,3.22818,9500000.0
2009-01-16 21:19:00,3.22688,3.22851,3.22639,3.22697,7250000.0
2009-01-16 21:20:00,3.22863,3.22863,3.22363,3.22851,7000000.0
2009-01-16 21:21:00,3.22766,3.2289,3.22597,3.22683,11880000.0
2009-01-16 21:22:00,3.22431,3.22875,3.22374,3.22374,11250000.0
2009-01-16 21:23:00,3.22794,3.22861,3.22728,3.22782,8000000.0
2009-01-16 21:24:00,3.22974,3.22992,3.22612,3.22665,9250000.0
2009-01-16 21:25:00,3.22742,3.22948,3.22528,3.22855,9750000.0
2009-01-16 21:26:00,3.22831,3.22953,3.22589,3.22725,6750000.0
2009-01-16 21:27:00,3.22557,3.22848,3.22299,3.22299,5500000.0
2009-01-16 21:28:00,3.22534,3.22879,3.22316,3.22825,7750000.0
2009-01-16 21:29:00,3.22724,3.22901,3.22457,3.22901,6000000.0
2009-01-16 21:30:00,3.22845,3.22845,3.22137,3.22708,7500000.0
2009-01-16 21:31:00,3.22504,3.22776,3.22215,3.22215,11000000.0
2009-01-16 21:32:00,3.22455,3.22804,3.22297,3.22657,5750000.0
2009-01-16 21:33:00,3.22614,3.22691,3.22425,3.22533,7500000.0
2009-01-16 21:34:00,3.22546,3.2264,3.2222,3.22345,7500000.0
2009-01-16 21:35:00,3.21883,3.22491,3.21883,3.22467,9750000.0
2009-01-16 21:36:00,3.22077,3.22272,3.22038,3.22056,8500000.0
2009-01-16 21:37:00,3.22268,3.22313,3.2178,3.22313,7250000.0
2009-01-16 21:38:00,3.22027,3.22307,3.21615,3.21615,7750000.0
2009-01-16 21:39:00,3.22269,3.22269,3.2143,3.21711,9000000.0
2009-01-16 21:40:00,3.21689,3.21735,3.21274,3.21723,7000000.0
2009-01-16 21:41:00,3.21801,3.21854,3.21369,3.21369,10500000.0
2009-01-16 21:42:00,3.21646,3.21962,3.21646,3.21891,8250000.0
2009-01-16 21:43:00,3.21841,3.22025,3.21671,3.21911,12630000.0
2009-01-16 21:44:00,3.21781,3.21824,3.2129,3.21641,7750000.0
2009-01-16 21:45:00,3.21673,3.21728,3.21444,3.21444,8500000.0
2009-01-16 21:46:00,3.21578,3.21693,3.21283,3.21693,11250000.0
2009-01-16 21:47:00,3.21572,3.21651,3.21292,3.2158,7500000.0
2009-01-16 21:48:00,3.21675,3.21675,3.21304,3.21375,8750000.0
2009-01-16 21:49:00,3.21523,3.21581,3.21236,3.21236,6630000.0
2009-01-16 21:50:00,3.21165,3.21555,3.2112,3.21442,6750000.0
2009-01-16 21:51:00,3.21534,3.21642,3.21417,3.21552,5500000.0
2009-01-16 21:52:00,3.21374,3.21517,3.20965,3.21309,5750000.0
2009-01-16 21:53:00,3.21299,3.21556,3.2122,3.21339,8250000.0
2009-01-16 21:54:00,3.21262,3.21502,3.2114,3.21484,10500000.0
2009-01-16 21:55:00,3.21417,3.21474,3.20993,3.21463,8250000.0
2009-01-16 21:56:00,3.21508,3.21508,3.21025,3.21025,7500000.0
2009-01-16 21:57:00,3.20903,3.21316,3.20903,3.21142,10250000.0
2009-01-16 21:58:00,3.21144,3.21321,3.21144,3.21311,11380000.0
2009-01-16 21:59:00,3.21069,3.21349,3.2058,3.2058,8880000.0
2009-01-16 22:00:00,3.21274,3.21347,3.20522,3.21169,13750000.0
2009-01-16 22:01:00,3.20789,3.21309,3.20789,3.21248,8000000.0
2009-01-16 22:02:00,3.21129,3.21574,3.21042,3.21574,6750000.0
2009-01-16 22:03:00,3.21324,3.21488,3.21131,3.21465,10500000.0
2009-01-16 22:04:00,3.21321,3.21582,3.2108,3.21293,14750000.0
2009-01-16 22:05:00,3.21504,3.2174,3.21273,3.21566,8750000.0
2009-01-16 22:06:00,3.21552,3.21707,3.21402,3.21408,8000000.0
2009-01-16 22:07:00,3.21626,3.21641,3.21212,3.21495,12750000.0
2009-01-16 22:08:00,3.21384,3.21561,3.2094,3.21317,23250000.0
2009-01-16 22:09:00,3.21499,3.21499,3.20901,3.20901,9000000.0
2009-01-16 22:10:00,3.20774,3.21317,3.20774,3.20936,19250000.0
2009-01-16 22:11:00,3.21229,3.2126,3.20711,3.2126,11750000.0
2009-01-16 22:12:00,3.21199,3.21262,3.2078,3.2078,12500000.0
2009-01-16 22:13:00,3.21091,3.21267,3.20613,3.20984,7750000.0
2009-01-16 22:14:00,3.21369,3.21836,3.21269,3.21693,14000000.0
2009-01-16 22:15:00,3.21862,3.21905,3.21551,3.21905,8000000.0
2009-01-16 22:16:00,3.21441,3.22041,3.21441,3.22026,9750000.0
2009-01-16 22:17:00,3.21896,3.21996,3.21479,3.21575,6750000.0
2009-01-16 22:18:00,3.21311,3.21548,3.21161,3.21161,7500000.0
2009-01-16 22:19:00,3.21336,3.21482,3.21038,3.21362,9750000.0
2009-01-16 22:20:00,3.21491,3.21545,3.21342,3.21545,9250000.0
2009-01-16 22:21:00,3.21403,3.21592,3.21148,3.21592,6250000.0
2009-01-16 22:22:00,3.21165,3.21623,3.21165,3.21607,8250000.0
2009-01-16 22:23:00,3.21639,3.21809,3.212,3.21674,11130000.0
2009-01-16 22:24:00,3.21762,3.21767,3.21252,3.21505,8500000.0
2009-01-16 22:25:00,3.21433,3.21614,3.21229,3.21526,6000000.0
2009-01-16 22:26:00,3.21621,3.21721,3.2148,3.21639,11130000.0
2009-01-16 22:27:00,3.21565,3.21574,3.21099,3.21359,10500000.0
2009-01-16 22:28:00,3.21328,3.21657,3.21164,3.21657,8880000.0
2009-01-16 22:29:00,3.21584,3.21686,3.21308,3.21386,12500000.0
2009-01-16 22:30:00,3.21513,3.21648,3.2135,3.2135,6750000.0
2009-01-16 22:31:00,3.21525,3.21642,3.21447,3.21642,7500000.0
2009-01-16 22:32:00,3.21633,3.21633,3.21381,3.21629,8250000.0
2009-01-16 22:33:00,3.21442,3.21659,3.2122,3.21659,13250000.0
2009-01-16 22:34:00,3.21458,3.21617,3.21102,3.21504,10000000.0
2009-01-16 22:35:00,3.21419,3.21556,3.20999,3.215,8750000.0
2009-01-16 22:36:00,3.20986,3.21485,3.20924,3.21485,16250000.0
2009-01-16 22:37:00,3.21246,3.21481,3.21186,3.21253,8250000.0
2009-01-16 22:38:00,3.21546,3.21575,3.21191,3.21399,5500000.0
2009-01-16 22:39:00,3.21532,3.21576,3.2118,3.21278,7130000.0
2009-01-16 22:40:00,3.2139,3.21488,3.21027,3.21488,9250000.0
2009-01-16 22:41:00,3.21087,3.2156,3.21086,3.2149,12000000.0
2009-01-16 22:42:00,3.21315,3.21471,3.20833,3.21389,9250000.0
2009-01-16 22:43:00,3.21427,3.21541,3.21234,3.21234,10250000.0
2009-01-16 22:44:00,3.21116,3.21548,3.21106,3.21548,10000000.0
2009-01-16 22:45:00,3.21657,3.21657,3.21393,3.2164,12380000.0
2009-01-16 22:46:00,3.21469,3.2155,3.21056,3.21517,12250000.0
2009-01-16 22:47:00,3.2123,3.21605,3.2123,3.21385,9500000.0
2009-01-16 22:48:00,3.21298,3.21648,3.21051,3.21648,7000000.0
2009-01-16 22:49:00,3.21319,3.21566,3.21165,3.21566,10250000.0
2009-01-16 22:50:00,3.21375,3.21593,3.21335,3.21526,12630000.0
2009-01-16 22:51:00,3.21697,3.21697,3.21397,3.21496,5250000.0
2009-01-16 22:52:00,3.21648,3.21648,3.21255,3.21631,8000000.0
2009-01-16 22:53:00,3.21341,3.21561,3.21029,3.21029,8750000.0
2009-01-16 22:54:00,3.21357,3.21506,3.20957,3.20957,9750000.0
2009-01-16 22:55:00,3.21312,3.21488,3.21002,3.21393,8000000.0
2009-01-16 22:56:00,3.21489,3.21564,3.21212,3.21212,5250000.0
2009-01-16 22:57:00,3.21268,3.21386,3.20969,3.21385,12500000.0
2009-01-16 22:58:00,3.213,3.21412,3.20967,3.20967,7250000.0
2009-01-16 22:59:00,3.21387,3.2139,3.20827,3.2139,10500000.0
2009-01-16 23:00:00,3.21178,3.21319,3.20854,3.21213,6250000.0
2009-01-16 23:01:00,3.21196,3.21196,3.20773,3.21036,7500000.0
2009-01-16 23:02:00,3.21093,3.21174,3.20742,3.20906,11500000.0
2009-01-16 23:03:00,3.2103,3.21424,3.20856,3.21424,7000000.0
2009-01-16 23:04:00,3.21268,3.216,3.2121,3.21564,7250000.0
2009-01-16 23:05:00,3.21739,3.21757,3.2143,3.21689,6000000.0
2009-01-16 23:06:00,3.21609,3.21721,3.21254,3.21444,8880000.0
2009-01-16 23:07:00,3.21709,3.21766,3.21472,3.21714,9750000.0
2009-01-16 23:08:00,3.21695,3.21776,3.21353,3.21509,7750000.0
2009-01-16 23:09:00,3.21516,3.21731,3.21258,3.21731,8500000.0
2009-01-16 23:10:00,3.21659,3.21675,3.21306,3.21645,7750000.0
2009-01-16 23:11:00,3.21684,3.21684,3.21386,3.21554,11250000.0
2009-01-16 23:12:00,3.21384,3.21616,3.2138,3.21468,9500000.0
2009-01-16 23:13:00,3.21487,3.21552,3.21354,3.21438,7500000.0
2009-01-16 23:14:00,3.21448,3.21507,3.21221,3.21471,5250000.0
2009-01-16 23:15:00,3.21427,3.21427,3.21208,3.21419,9500000.0
2009-01-16 23:16:00,3.21539,3.21539,3.21233,3.21407,5250000.0
2009-01-16 23:17:00,3.21466,3.21483,3.21228,3.2145,9630000.0
2009-01-16 23:18:00,3.21477,3.21496,3.21273,3.21475,6750000.0
2009-01-16 23:19:00,3.21504,3.21538,3.21052,3.2147,8130000.0
2009-01-16 23:20:00,3.21266,3.21552,3.21266,3.21487,9250000.0
2009-01-16 23:21:00,3.21442,3.21442,3.20992,3.21399,5500000.0
2009-01-16 23:23:00,3.21456,3.21613,3.2103,3.21518,12500000.0
2009-01-16 23:24:00,3.21541,3.21583,3.21334,3.21514,6630000.0
2009-01-16 23:25:00,3.2149,3.21535,3.21312,3.21312,6250000.0
2009-01-16 23:26:00,3.21485,3.21485,3.21112,3.21447,8500000.0
2009-01-16 23:27:00,3.21529,3.21605,3.2143,3.21567,7750000.0
2009-01-16 23:28:00,3.21327,3.21655,3.21227,3.21543,8250000.0
2009-01-16 23:29:00,3.21251,3.21717,3.21251,3.21627,5500000.0
2009-01-16 23:30:00,3.21036,3.21694,3.21036,3.21271,8750000.0
2009-01-16 23:31:00,3.21205,3.21609,3.21205,3.21609,10630000.0
2009-01-16 23:32:00,3.21597,3.21597,3.21249,3.21249,12250000.0
2009-01-16 23:33:00,3.21605,3.21607,3.21432,3.21567,5880000.0
2009-01-16 23:34:00,3.21313,3.21702,3.21313,3.21689,5630000.0
2009-01-16 23:35:00,3.21732,3.21771,3.21497,3.21497,9250000.0
2009-01-16 23:36:00,3.21664,3.21723,3.21635,3.21684,10630000.0
2009-01-16 23:37:00,3.21687,3.21809,3.21556,3.21633,11750000.0
2009-01-16 23:38:00,3.21828,3.21828,3.21596,3.2182,9750000.0
2009-01-16 23:39:00,3.21812,3.2182,3.21423,3.21773,7500000.0
2009-01-16 23:40:00,3.21821,3.21857,3.21481,3.21789,9630000.0
2009-01-16 23:41:00,3.21857,3.21869,3.2182,3.21848,12250000.0
2009-01-16 23:42:00,3.21847,3.21883,3.21686,3.21883,7750000.0
2009-01-16 23:43:00,3.21817,3.21852,3.21812,3.21822,5130000.0
2009-01-16 23:44:00,3.2155,3.21967,3.2155,3.2188,6000000.0
2009-01-16 23:45:00,3.21836,3.21924,3.21349,3.21924,15250000.0
2009-01-16 23:46:00,3.21813,3.22052,3.21659,3.2201,5500000.0
2009-01-16 23:47:00,3.22076,3.22076,3.21632,3.22056,6000000.0
2009-01-16 23:48:00,3.22069,3.22069,3.21705,3.21705,5750000.0
2009-01-16 23:49:00,3.22133,3.22224,3.21842,3.22177,6000000.0
2009-01-16 23:50:00,3.22152,3.22208,3.22152,3.22198,7250000.0
2009-01-16 23:51:00,3.22167,3.22237,3.22071,3.22183,12880000.0
2009-01-16 23:52:00,3.22252,3.22309,3.21793,3.22055,6250000.0
2009-01-16 23:53:00,3.22155,3.2219,3.21809,3.2219,5750000.0
2009-01-16 23:54:00,3.22213,3.22396,3.22213,3.22396,8500000.0
2009-01-16 23:55:00,3.2231,3.22403,3.21986,3.22403,11750000.0
2009-01-16 23:56:00,3.22351,3.22364,3.22172,3.22243,9000000.0
2009-01-16 23:57:00,3.22192,3.22413,3.21877,3.22413,5750000.0
2009-01-16 23:58:00,3.22384,3.22438,3.22,3.22238,11250000.0
2009-01-16 23:59:00,3.22283,3.22521,3.22066,3.22391,5250000.0
2009-01-19 00:00:00,3.20633,3.2066,3.20288,3.20602,6250000.0
2009-01-19 00:01:00,3.20512,3.20582,3.20397,3.20512,12000000.0
2009-01-19 00:03:00,3.20473,3.20582,3.20473,3.20581,5750000.0
2009-01-19 00:04:00,3.20562,3.20598,3.20239,3.2058,10630000.0
2009-01-19 00:05:00,3.20537,3.20575,3.20218,3.20485,10000000.0
2009-01-19 00:06:00,3.20586,3.20673,3.20586,3.206,7000000.0
2009-01-19 00:07:00,3.20558,3.2078,3.2036,3.20612,7750000.0
2009-01-19 00:08:00,3.2051,3.20655,3.20346,3.20545,10250000.0
2009-01-19 00:09:00,3.20623,3.20661,3.20589,3.20589,8750000.0
2009-01-19 00:10:00,3.20556,3.20646,3.2038,3.20579,9250000.0
2009-01-19 00:11:00,3.20469,3.20563,3.20072,3.20485,8750000.0
2009-01-19 00:12:00,3.2044,3.20594,3.2042,3.20504,8250000.0
2009-01-19 00:13:00,3.20212,3.20492,3.19977,3.20492,6000000.0
2009-01-19 00:14:00,3.20465,3.20546,3.20311,3.20477,16500000.0
2009-01-19 00:15:00,3.20487,3.20507,3.20402,3.20463,8250000.0
2009-01-19 00:16:00,3.20292,3.20439,3.20166,3.20306,8000000.0
2009-01-19 00:17:00,3.20231,3.20305,3.20021,3.20305,12000000.0
2009-01-19 00:18:00,3.2033,3.2038,3.20014,3.2034,7250000.0
2009-01-19 00:20:00,3.20353,3.20353,3.2003,3.20331,7380000.0
2009-01-19 00:21:00,3.19755,3.2031,3.19755,3.20236,8000000.0
2009-01-19 00:22:00,3.20223,3.20366,3.19953,3.20217,8750000.0
2009-01-19 00:23:00,3.19931,3.20325,3.19917,3.2028,12500000.0
2009-01-19 00:24:00,3.20287,3.20328,3.20102,3.20123,8000000.0
2009-01-19 00:25:00,3.20155,3.20508,3.20067,3.20067,9000000.0
2009-01-19 00:26:00,3.20243,3.20355,3.20021,3.20331,9250000.0
2009-01-19 00:27:00,3.20358,3.20409,3.20023,3.20409,7630000.0
2009-01-19 00:28:00,3.20307,3.204,3.20003,3.204,11750000.0
2009-01-19 00:29:00,3.20237,3.20237,3.19826,3.19929,8750000.0
2009-01-19 00:30:00,3.20297,3.20419,3.20025,3.20392,13630000.0
2009-01-19 00:31:00,3.20086,3.20345,3.19867,3.19867,10500000.0
2009-01-19 00:32:00,3.20006,3.2033,3.19857,3.20007,6630000.0
2009-01-19 00:33:00,3.20224,3.20359,3.20008,3.20008,8000000.0
2009-01-19 00:34:00,3.20112,3.20359,3.19996,3.20359,7750000.0
2009-01-19 00:35:00,3.20257,3.20313,3.20183,3.20183,9500000.0
2009-01-19 00:36:00,3.20241,3.20302,3.202,3.20295,8000000.0
2009-01-19 00:37:00,3.20134,3.20399,3.20134,3.2019,5750000.0
2009-01-19 00:38:00,3.20433,3.20433,3.19858,3.19963,8250000.0
2009-01-19 00:39:00,3.20047,3.20169,3.19482,3.20141,8750000.0
2009-01-19 00:40:00,3.20228,3.20228,3.1985,3.20085,5500000.0
2009-01-19 00:41:00,3.20164,3.20164,3.19768,3.19981,8130000.0
2009-01-19 00:42:00,3.1956,3.20175,3.1956,3.20083,9130000.0
2009-01-19 00:43:00,3.19754,3.20126,3.19466,3.20103,7750000.0
2009-01-19 00:44:00,3.19909,3.20065,3.1935,3.20065,6000000.0
2009-01-19 00:45:00,3.1973,3.1973,3.19525,3.19525,8250000.0
2009-01-19 00:46:00,3.19765,3.19765,3.19247,3.19455,8500000.0
2009-01-19 00:47:00,3.19847,3.19926,3.19561,3.19626,6500000.0
2009-01-19 00:48:00,3.19802,3.19922,3.19573,3.19922,8750000.0
2009-01-19 00:49:00,3.20075,3.20175,3.19814,3.19908,7750000.0
2009-01-19 00:50:00,3.19936,3.20192,3.19863,3.20081,8250000.0
2009-01-19 00:51:00,3.20065,3.20123,3.19935,3.20049,9250000.0
2009-01-19 00:52:00,3.20136,3.20136,3.19844,3.20059,7880000.0
2009-01-19 00:53:00,3.19722,3.20103,3.19504,3.19859,10250000.0
2009-01-19 00:54:00,3.19956,3.20085,3.1988,3.20081,10630000.0
2009-01-19 00:55:00,3.20117,3.20117,3.19577,3.1999,9880000.0
2009-01-19 00:56:00,3.19989,3.19989,3.19475,3.19972,11000000.0
2009-01-19 00:57:00,3.19575,3.19909,3.19575,3.19806,9750000.0
2009-01-19 00:58:00,3.19855,3.20001,3.1948,3.20001,8000000.0
2009-01-19 00:59:00,3.19893,3.19994,3.19603,3.19959,5250000.0
2009-01-19 01:00:00,3.19483,3.19963,3.19483,3.19929,11750000.0
2009-01-19 01:01:00,3.19919,3.20006,3.19876,3.1996,6000000.0
2009-01-19 01:02:00,3.19936,3.20027,3.19662,3.19948,8630000.0
2009-01-19 01:03:00,3.19787,3.20137,3.19684,3.19982,8250000.0
2009-01-19 01:04:00,3.1967,3.19932,3.19415,3.19583,7750000.0
2009-01-19 01:05:00,3.19688,3.20062,3.19688,3.20012,12250000.0
2009-01-19 01:06:00,3.19301,3.19895,3.19301,3.19895,12000000.0
2009-01-19 01:07:00,3.1936,3.19872,3.1936,3.19785,6130000.0
2009-01-19 01:08:00,3.19486,3.19867,3.19374,3.19476,6750000.0
2009-01-19 01:09:00,3.19863,3.19922,3.19602,3.19898,9750000.0
2009-01-19 01:10:00,3.19734,3.19903,3.19461,3.19845,8750000.0
2009-01-19 01:11:00,3.19436,3.19827,3.19436,3.19663,7500000.0
2009-01-19 01:12:00,3.19821,3.1987,3.19614,3.19614,9750000.0
2009-01-19 01:13:00,3.19338,3.19719,3.19338,3.19585,12750000.0
2009-01-19 01:14:00,3.19689,3.19689,3.19244,3.19524,11630000.0
2009-01-19 01:15:00,3.19539,3.19539,3.19186,3.19225,5750000.0
2009-01-19 01:16:00,3.19242,3.19422,3.18895,3.18895,9250000.0
2009-01-19 01:17:00,3.1914,3.19327,3.19096,3.19191,5500000.0
2009-01-19 01:18:00,3.19104,3.19262,3.19011,3.19251,5880000.0
2009-01-19 01:19:00,3.19032,3.19323,3.19032,3.19295,8130000.0
2009-01-19 01:20:00,3.19209,3.19397,3.19194,3.19369,7750000.0
2009-01-19 01:21:00,3.19362,3.19424,3.19073,3.1929,7250000.0
2009-01-19 01:22:00,3.19144,3.19393,3.18905,3.19317,5250000.0
2009-01-19 01:23:00,3.19401,3.19401,3.19077,3.19393,10000000.0
2009-01-19 01:24:00,3.19357,3.19419,3.19103,3.19103,9250000.0
2009-01-19 01:25:00,3.19297,3.19342,3.19111,3.19315,8250000.0
2009-01-19 01:26:00,3.19136,3.19374,3.1905,3.19281,9000000.0
2009-01-19 01:27:00,3.19303,3.19303,3.18915,3.19286,5500000.0
2009-01-19 01:28:00,3.19263,3.19263,3.18615,3.1915,18500000.0
2009-01-19 01:29:00,3.19213,3.19213,3.18772,3.18926,5750000.0
2009-01-19 01:30:00,3.18924,3.19375,3.18699,3.19375,8500000.0
2009-01-19 01:31:00,3.19022,3.19526,3.19022,3.1946,20250000.0
2009-01-19 01:32:00,3.19432,3.19462,3.19028,3.19448,8880000.0
2009-01-19 01:33:00,3.19444,3.19444,3.18688,3.1924,18380000.0
2009-01-19 01:34:00,3.1937,3.19534,3.19257,3.19351,7500000.0
2009-01-19 01:35:00,3.19599,3.19599,3.19432,3.19432,6250000.0
2009-01-19 01:36:00,3.194,3.19648,3.19245,3.19648,7130000.0
2009-01-19 01:37:00,3.19601,3.19624,3.18941,3.1945,6500000.0
2009-01-19 01:38:00,3.19445,3.19634,3.19445,3.19593,6630000.0
2009-01-19 01:39:00,3.19719,3.19719,3.19211,3.19691,13500000.0
2009-01-19 01:40:00,3.19536,3.19681,3.1942,3.1942,9000000.0
2009-01-19 01:41:00,3.1952,3.1952,3.1908,3.1933,7750000.0
2009-01-19 01:42:00,3.19384,3.19635,3.19194,3.19635,8380000.0
2009-01-19 01:43:00,3.19679,3.19698,3.19479,3.19596,7000000.0
2009-01-19 01:44:00,3.19549,3.19767,3.19549,3.19692,9000000.0
2009-01-19 01:45:00,3.19664,3.1978,3.19267,3.19752,6000000.0
2009-01-19 01:46:00,3.19531,3.19701,3.19464,3.19546,8000000.0
2009-01-19 01:47:00,3.19607,3.19723,3.19203,3.19673,5750000.0
2009-01-19 01:48:00,3.19578,3.19918,3.19569,3.19801,7500000.0
2009-01-19 01:49:00,3.19932,3.19942,3.19622,3.1993,7000000.0
2009-01-19 01:50:00,3.19804,3.20048,3.19503,3.19962,9000000.0
2009-01-19 01:51:00,3.19727,3.19913,3.19683,3.19913,8250000.0
2009-01-19 01:52:00,3.19827,3.19972,3.19616,3.19972,8000000.0
2009-01-19 01:53:00,3.19681,3.19925,3.19681,3.19911,8500000.0
2009-01-19 01:54:00,3.19556,3.20031,3.19464,3.20015,7250000.0
2009-01-19 01:55:00,3.19875,3.1994,3.1942,3.19773,10250000.0
2009-01-19 01:56:00,3.1972,3.19872,3.19391,3.19872,10750000.0
2009-01-19 01:57:00,3.19433,3.19748,3.19433,3.19743,9380000.0
2009-01-19 01:58:00,3.19711,3.19761,3.19654,3.19687,5500000.0
2009-01-19 02:01:00,3.19743,3.19946,3.19743,3.19946,6000000.0
2009-01-19 02:02:00,3.19904,3.19908,3.19559,3.19559,11250000.0
2009-01-19 02:03:00,3.19918,3.19918,3.19523,3.19686,11380000.0
2009-01-19 02:04:00,3.1953,3.19778,3.19149,3.19704,9500000.0
2009-01-19 02:05:00,3.19678,3.19678,3.19064,3.19064,6500000.0
2009-01-19 02:06:00,3.19416,3.19596,3.19369,3.19369,6250000.0
2009-01-19 02:07:00,3.19444,3.19705,3.19304,3.19705,5500000.0
2009-01-19 02:08:00,3.1955,3.19777,3.19311,3.19311,7750000.0
2009-01-19 02:09:00,3.19472,3.19575,3.19234,3.19313,8250000.0
2009-01-19 02:10:00,3.193,3.195,3.19107,3.19439,7000000.0
2009-01-19 02:11:00,3.19347,3.195,3.19277,3.195,7500000.0
2009-01-19 02:12:00,3.19325,3.1955,3.18867,3.19507,5750000.0
2009-01-19 02:13:00,3.19256,3.19416,3.19052,3.19052,9250000.0
2009-01-19 02:14:00,3.19345,3.19498,3.19101,3.19474,5250000.0
2009-01-19 02:15:00,3.19374,3.19471,3.19111,3.19111,10500000.0
2009-01-19 02:16:00,3.19414,3.19499,3.19154,3.19362,5500000.0
2009-01-19 02:17:00,3.19411,3.1963,3.19255,3.19389,8130000.0
2009-01-19 02:18:00,3.19593,3.1962,3.19108,3.19468,10500000.0
2009-01-19 02:19:00,3.19286,3.19559,3.19278,3.19385,6500000.0
2009-01-19 02:20:00,3.19664,3.19664,3.19036,3.1964,8500000.0
2009-01-19 02:21:00,3.19432,3.19552,3.19432,3.19552,7250000.0
2009-01-19 02:22:00,3.19593,3.19833,3.19326,3.19738,6750000.0
2009-01-19 02:23:00,3.19717,3.19773,3.19416,3.19416,5500000.0
2009-01-19 02:24:00,3.19754,3.19754,3.1956,3.1956,6500000.0
2009-01-19 02:25:00,3.19448,3.19839,3.19448,3.19839,7000000.0
2009-01-19 02:26:00,3.19849,3.19858,3.19242,3.19857,17130000.0
2009-01-19 02:27:00,3.19846,3.19846,3.19287,3.19698,6880000.0
2009-01-19 02:28:00,3.1965,3.19842,3.19453,3.19453,21880000.0
2009-01-19 02:29:00,3.19683,3.1977,3.19115,3.19303,11250000.0
2009-01-19 02:30:00,3.19358,3.19779,3.19349,3.19779,7250000.0
2009-01-19 02:31:00,3.1975,3.19925,3.19375,3.19841,19000000.0
2009-01-19 02:32:00,3.19777,3.19907,3.19404,3.19864,6000000.0
2009-01-19 02:33:00,3.19833,3.19957,3.19539,3.19713,6750000.0
2009-01-19 02:34:00,3.19825,3.19848,3.19608,3.19786,8750000.0
2009-01-19 02:35:00,3.1986,3.19893,3.19601,3.19601,5750000.0
2009-01-19 02:36:00,3.19854,3.19854,3.19608,3.19731,7750000.0
2009-01-19 02:37:00,3.19836,3.19906,3.19527,3.1958,6000000.0
2009-01-19 02:38:00,3.19771,3.19934,3.19715,3.1988,6130000.0
2009-01-19 02:39:00,3.1979,3.19939,3.19754,3.19845,8250000.0
2009-01-19 02:40:00,3.19882,3.19882,3.1959,3.19618,14380000.0
2009-01-19 02:41:00,3.19744,3.19795,3.1967,3.19683,5250000.0
2009-01-19 02:42:00,3.19749,3.19807,3.19662,3.19724,5750000.0
2009-01-19 02:43:00,3.19367,3.19921,3.19367,3.19921,7000000.0
2009-01-19 02:44:00,3.19666,3.19928,3.19666,3.19893,8250000.0
2009-01-19 02:45:00,3.20048,3.20138,3.19808,3.20138,11880000.0
2009-01-19 02:46:00,3.19989,3.2015,3.19646,3.19646,9000000.0
2009-01-19 02:47:00,3.19957,3.20089,3.19957,3.20004,10750000.0
2009-01-19 02:48:00,3.20032,3.20052,3.19666,3.19666,10750000.0
2009-01-19 02:49:00,3.20026,3.20278,3.19804,3.19889,9130000.0
2009-01-19 02:50:00,3.20026,3.20283,3.19718,3.20283,9000000.0
2009-01-19 02:51:00,3.19955,3.20436,3.19955,3.20436,10500000.0
2009-01-19 02:52:00,3.20207,3.20472,3.19888,3.20185,5500000.0
2009-01-19 02:53:00,3.20223,3.20354,3.19772,3.20096,7630000.0
2009-01-19 02:54:00,3.20228,3.20488,3.20152,3.20152,8250000.0
2009-01-19 02:55:00,3.20473,3.20499,3.19993,3.202,5500000.0
2009-01-19 02:56:00,3.20371,3.20436,3.19891,3.19891,6250000.0
2009-01-19 02:57:00,3.20422,3.20562,3.19859,3.20292,9000000.0
2009-01-19 02:58:00,3.20554,3.20554,3.20286,3.20377,8250000.0
2009-01-19 02:59:00,3.20549,3.20549,3.20111,3.20111,14130000.0
2009-01-19 03:00:00,3.20205,3.20365,3.19868,3.20192,5880000.0
2009-01-19 03:01:00,3.20359,3.204,3.19893,3.20224,10500000.0
2009-01-19 03:02:00,3.20036,3.20222,3.19819,3.19819,7880000.0
2009-01-19 03:03:00,3.20154,3.20277,3.19789,3.20188,10500000.0
2009-01-19 03:04:00,3.20138,3.20401,3.19998,3.20232,7000000.0
2009-01-19 03:05:00,3.20245,3.20301,3.20097,3.20288,12500000.0
2009-01-19 03:06:00,3.20038,3.20352,3.19639,3.19959,7750000.0
2009-01-19 03:07:00,3.20257,3.20358,3.2011,3.20338,5500000.0
2009-01-19 03:08:00,3.20385,3.20434,3.20202,3.20202,13250000.0
2009-01-19 03:09:00,3.20274,3.20274,3.20163,3.20217,8380000.0
2009-01-19 03:10:00,3.20192,3.20269,3.19972,3.20188,11630000.0
2009-01-19 03:11:00,3.20256,3.20256,3.19948,3.20137,11380000.0
2009-01-19 03:12:00,3.19985,3.20245,3.19985,3.20185,6250000.0
2009-01-19 03:13:00,3.20102,3.20194,3.19869,3.20179,6750000.0
2009-01-19 03:14:00,3.20214,3.20218,3.19932,3.19932,5750000.0
2009-01-19 03:15:00,3.20238,3.20238,3.19668,3.20083,7250000.0
2009-01-19 03:16:00,3.201,3.20113,3.19873,3.20113,8250000.0
2009-01-19 03:17:00,3.19918,3.20056,3.19574,3.19656,8880000.0
2009-01-19 03:18:00,3.19955,3.20225,3.19869,3.20157,9000000.0
2009-01-19 03:19:00,3.20237,3.2046,3.20145,3.2046,6000000.0
2009-01-19 03:20:00,3.20409,3.2054,3.20108,3.20464,11250000.0
2009-01-19 03:21:00,3.20073,3.2069,3.20073,3.20519,8250000.0
2009-01-19 03:22:00,3.20348,3.20702,3.20348,3.20518,5500000.0
2009-01-19 03:23:00,3.20571,3.20675,3.20463,3.20603,6250000.0
2009-01-19 03:24:00,3.20379,3.20494,3.20151,3.20359,11750000.0
2009-01-19 03:25:00,3.20408,3.20519,3.20116,3.20519,9250000.0
2009-01-19 03:26:00,3.20018,3.20555,3.20018,3.20555,9750000.0
2009-01-19 03:27:00,3.20093,3.20625,3.20093,3.20438,6880000.0
2009-01-19 03:28:00,3.20233,3.20483,3.2004,3.2004,10380000.0
2009-01-19 03:29:00,3.20431,3.20431,3.19947,3.20258,8500000.0
2009-01-19 03:30:00,3.20008,3.20366,3.1991,3.20229,7750000.0
2009-01-19 03:31:00,3.20373,3.20373,3.19889,3.20222,9750000.0
2009-01-19 03:32:00,3.20286,3.20302,3.19812,3.2024,7250000.0
2009-01-19 03:33:00,3.20297,3.20327,3.19939,3.20186,10000000.0
2009-01-19 03:34:00,3.20067,3.20474,3.20009,3.20094,7000000.0
2009-01-19 03:35:00,3.20149,3.20323,3.20146,3.20315,8000000.0
2009-01-19 03:36:00,3.20305,3.20494,3.20098,3.20125,12380000.0
2009-01-19 03:37:00,3.20376,3.20612,3.20178,3.20333,8880000.0
2009-01-19 03:38:00,3.20317,3.20426,3.19806,3.19806,5500000.0
2009-01-19 03:39:00,3.20433,3.20445,3.20079,3.20396,7000000.0
2009-01-19 03:40:00,3.20444,3.20547,3.20306,3.20362,7000000.0
2009-01-19 03:41:00,3.20445,3.20526,3.20143,3.20511,10500000.0
2009-01-19 03:42:00,3.20433,3.20554,3.20198,3.20422,9250000.0
2009-01-19 03:43:00,3.20467,3.20548,3.20124,3.20208,8000000.0
2009-01-19 03:44:00,3.20415,3.20482,3.20226,3.2026,12000000.0
2009-01-19 03:45:00,3.20279,3.20334,3.20121,3.20278,12880000.0
2009-01-19 03:46:00,3.2036,3.2036,3.19877,3.20132,5500000.0
2009-01-19 03:47:00,3.20219,3.20321,3.20122,3.20194,10000000.0
2009-01-19 03:48:00,3.20248,3.20271,3.19749,3.20122,11000000.0
2009-01-19 03:49:00,3.20194,3.20312,3.19979,3.2018,8000000.0
2009-01-19 03:50:00,3.20196,3.20254,3.20167,3.20211,8750000.0
2009-01-19 03:51:00,3.20209,3.20225,3.19954,3.20079,8250000.0
2009-01-19 03:52:00,3.20175,3.20239,3.19868,3.2014,6750000.0
2009-01-19 03:53:00,3.20226,3.20226,3.20114,3.20114,8380000.0
2009-01-19 03:54:00,3.20008,3.20094,3.19743,3.20073,10250000.0
2009-01-19 03:55:00,3.20183,3.20183,3.19669,3.20012,10250000.0
2009-01-19 03:56:00,3.20016,3.20033,3.19933,3.19952,5500000.0
2009-01-19 03:57:00,3.20014,3.20062,3.1972,3.20062,6750000.0
2009-01-19 03:58:00,3.19967,3.20092,3.19905,3.19993,10000000.0
2009-01-19 03:59:00,3.2011,3.2013,3.19753,3.20056,6500000.0
2009-01-19 04:00:00,3.2004,3.20068,3.19618,3.19967,7500000.0
2009-01-19 04:01:00,3.20034,3.20228,3.19854,3.20084,9500000.0
2009-01-19 04:02:00,3.19959,3.19959,3.19481,3.19914,4880000.0
2009-01-19 04:03:00,3.19821,3.1991,3.1973,3.19887,6250000.0
2009-01-19 04:04:00,3.19972,3.19973,3.19529,3.19973,8000000.0
2009-01-19 04:05:00,3.19996,3.20078,3.19947,3.19998,6250000.0
2009-01-19 04:06:00,3.20041,3.20901,3.1986,3.20901,7500000.0
2009-01-19 04:07:00,3.19951,3.20982,3.19951,3.20982,7250000.0
2009-01-19 04:08:00,3.20081,3.20805,3.20081,3.202,14250000.0
2009-01-19 04:09:00,3.20982,3.20982,3.20892,3.20892,9500000.0
2009-01-19 04:10:00,3.20746,3.20746,3.20154,3.20734,6750000.0
2009-01-19 04:11:00,3.19876,3.2062,3.19876,3.2062,5500000.0
2009-01-19 04:12:00,3.20631,3.20854,3.20161,3.20771,6750000.0
2009-01-19 04:13:00,3.20066,3.20554,3.19822,3.19822,5880000.0
2009-01-19 04:14:00,3.20221,3.20461,3.19594,3.19919,11000000.0
2009-01-19 04:15:00,3.19984,3.21036,3.19984,3.20604,8250000.0
2009-01-19 04:16:00,3.2062,3.2084,3.20393,3.20837,5250000.0
2009-01-19 04:17:00,3.21132,3.21132,3.202,3.20205,8500000.0
2009-01-19 04:18:00,3.20842,3.20845,3.20238,3.20238,6750000.0
2009-01-19 04:19:00,3.21027,3.21027,3.1979,3.19972,7250000.0
2009-01-19 04:20:00,3.20896,3.20942,3.20212,3.20762,9130000.0
2009-01-19 04:21:00,3.19956,3.20835,3.19956,3.20835,8250000.0
2009-01-19 04:22:00,3.20477,3.20629,3.20093,3.20604,9630000.0
2009-01-19 04:23:00,3.20857,3.20857,3.19977,3.19977,8500000.0
2009-01-19 04:24:00,3.20776,3.20881,3.20003,3.20067,12880000.0
2009-01-19 04:25:00,3.20251,3.20587,3.19746,3.19746,8000000.0
2009-01-19 04:26:00,3.20251,3.20636,3.20152,3.20175,6500000.0
2009-01-19 04:27:00,3.20424,3.2097,3.20216,3.20216,8000000.0
2009-01-19 04:28:00,3.20364,3.20644,3.19875,3.19875,5500000.0
2009-01-19 04:29:00,3.19984,3.20632,3.19984,3.20123,10750000.0
2009-01-19 04:30:00,3.2094,3.211,3.20341,3.20411,8260000.0
2009-01-19 04:31:00,3.20787,3.20905,3.20308,3.20702,8250000.0
2009-01-19 04:32:00,3.19981,3.20759,3.19964,3.20156,7880000.0
2009-01-19 04:33:00,3.20714,3.20914,3.20257,3.20914,8250000.0
2009-01-19 04:34:00,3.19973,3.2092,3.19973,3.20168,6000000.0
2009-01-19 04:35:00,3.2085,3.2085,3.20156,3.20156,6250000.0
2009-01-19 04:36:00,3.20241,3.20848,3.19656,3.20848,10380000.0
2009-01-19 04:37:00,3.20267,3.20688,3.19792,3.20039,5750000.0
2009-01-19 04:38:00,3.20179,3.20607,3.20179,3.20533,5500000.0
2009-01-19 04:39:00,3.20101,3.20624,3.20064,3.20581,6630000.0
2009-01-19 04:40:00,3.20629,3.20791,3.20084,3.20791,12250000.0
2009-01-19 04:41:00,3.20874,3.20874,3.19833,3.19987,6500000.0
2009-01-19 04:42:00,3.20013,3.20669,3.20013,3.20109,10250000.0
2009-01-19 04:43:00,3.20985,3.20985,3.20026,3.20063,7750000.0
2009-01-19 04:44:00,3.21049,3.21049,3.2005,3.20078,8750000.0
2009-01-19 04:45:00,3.20788,3.21094,3.20482,3.21094,8130000.0
2009-01-19 04:46:00,3.21018,3.21018,3.20083,3.20143,11000000.0
2009-01-19 04:47:00,3.20946,3.20946,3.20299,3.20753,10380000.0
2009-01-19 04:48:00,3.20237,3.20852,3.20207,3.20231,9000000.0
2009-01-19 04:49:00,3.20947,3.20947,3.20074,3.2093,14000000.0
2009-01-19 04:50:00,3.21041,3.21041,3.20309,3.21031,8500000.0
2009-01-19 04:51:00,3.1996,3.20928,3.1996,3.20904,14380000.0
2009-01-19 04:52:00,3.20274,3.20825,3.20066,3.20208,6750000.0
2009-01-19 04:53:00,3.20183,3.20635,3.19874,3.20167,8500000.0
2009-01-19 04:54:00,3.20187,3.21167,3.20187,3.21167,6260000.0
2009-01-19 04:55:00,3.20309,3.2074,3.20038,3.20038,7000000.0
2009-01-19 04:56:00,3.20871,3.20871,3.19939,3.20547,10010000.0
2009-01-19 04:57:00,3.20779,3.20918,3.19975,3.20815,7500000.0
2009-01-19 04:58:00,3.20077,3.20673,3.19791,3.20087,5500000.0
2009-01-19 05:00:00,3.20183,3.20738,3.19905,3.20738,16750000.0
2009-01-19 05:01:00,3.1982,3.20699,3.1982,3.19909,8750000.0
2009-01-19 05:02:00,3.20032,3.21146,3.19917,3.20966,12630000.0
2009-01-19 05:03:00,3.20889,3.209,3.20261,3.20698,7880000.0
2009-01-19 05:04:00,3.19962,3.20866,3.1979,3.20726,6000000.0
2009-01-19 05:05:00,3.20435,3.20829,3.20058,3.20073,9380000.0
2009-01-19 05:06:00,3.20599,3.20914,3.20153,3.20813,10500000.0
2009-01-19 05:07:00,3.19897,3.2078,3.19897,3.2078,9250000.0
2009-01-19 05:08:00,3.20779,3.20897,3.20085,3.20276,5250000.0
2009-01-19 05:09:00,3.19732,3.20642,3.19732,3.20378,12750000.0
2009-01-19 05:10:00,3.20619,3.20619,3.19632,3.20578,11000000.0
2009-01-19 05:11:00,3.2051,3.20608,3.19507,3.20608,7750000.0
2009-01-19 05:12:00,3.19668,3.20884,3.19668,3.20693,9250000.0
2009-01-19 05:13:00,3.20664,3.20829,3.19834,3.20668,11880000.0
2009-01-19 05:14:00,3.20612,3.20612,3.19895,3.20205,9750000.0
2009-01-19 05:15:00,3.19801,3.20667,3.19521,3.20451,8500000.0
2009-01-19 05:16:00,3.20205,3.20504,3.19957,3.20504,8750000.0
2009-01-19 05:17:00,3.20576,3.20723,3.19644,3.20182,7000000.0
2009-01-19 05:18:00,3.20374,3.20423,3.19455,3.20169,8130000.0
2009-01-19 05:19:00,3.20635,3.20635,3.19668,3.19834,9380000.0
2009-01-19 05:20:00,3.19752,3.19827,3.19449,3.19798,10380000.0
2009-01-19 05:21:00,3.1957,3.19769,3.19381,3.19769,5250000.0
2009-01-19 05:22:00,3.19589,3.19743,3.19458,3.19458,8250000.0
2009-01-19 05:23:00,3.19539,3.19749,3.19248,3.19272,11630000.0
2009-01-19 05:24:00,3.19541,3.19664,3.19053,3.1957,8500000.0
2009-01-19 05:25:00,3.19787,3.19787,3.19472,3.19589,8500000.0
2009-01-19 05:26:00,3.19561,3.19698,3.19236,3.19522,14250000.0
2009-01-19 05:27:00,3.19353,3.1966,3.19119,3.19431,9130000.0
2009-01-19 05:28:00,3.1959,3.19644,3.19235,3.19235,7000000.0
2009-01-19 05:29:00,3.19061,3.19583,3.19061,3.1916,8750000.0
2009-01-19 05:30:00,3.19158,3.19515,3.19158,3.19463,12500000.0
2009-01-19 05:31:00,3.19711,3.19711,3.19002,3.19448,8630000.0
2009-01-19 05:32:00,3.19413,3.19604,3.19139,3.19604,8380000.0
2009-01-19 05:33:00,3.19547,3.19722,3.1941,3.19487,11500000.0
2009-01-19 05:34:00,3.19517,3.19774,3.19174,3.19774,5250000.0
2009-01-19 05:35:00,3.19296,3.1995,3.19296,3.1995,6250000.0
2009-01-19 05:36:00,3.19912,3.19983,3.19333,3.19889,12250000.0
2009-01-19 05:37:00,3.19756,3.19909,3.1946,3.1946,6130000.0
2009-01-19 05:38:00,3.19924,3.19924,3.19451,3.19719,6630000.0
2009-01-19 05:39:00,3.1976,3.19884,3.1976,3.19871,6750000.0
2009-01-19 05:40:00,3.19591,3.19813,3.19342,3.19577,10630000.0
2009-01-19 05:41:00,3.19374,3.19701,3.19374,3.19592,10250000.0
2009-01-19 05:42:00,3.19614,3.19727,3.19501,3.1957,10500000.0
2009-01-19 05:43:00,3.19632,3.197,3.19132,3.19562,9250000.0
2009-01-19 05:44:00,3.19612,3.19827,3.19327,3.19637,5500000.0
2009-01-19 05:45:00,3.19699,3.19704,3.19428,3.19704,9500000.0
2009-01-19 05:46:00,3.19683,3.19683,3.19083,3.19331,10250000.0
2009-01-19 05:47:00,3.19372,3.19909,3.19372,3.19699,12500000.0
2009-01-19 05:48:00,3.19514,3.19633,3.18983,3.19384,14130000.0
2009-01-19 05:49:00,3.19334,3.19546,3.19023,3.19023,23630000.0
2009-01-19 05:50:00,3.19417,3.19623,3.19091,3.19591,7380000.0
2009-01-19 05:51:00,3.19427,3.19637,3.19239,3.19637,21500000.0
2009-01-19 05:52:00,3.19623,3.19646,3.19436,3.1959,10750000.0
2009-01-19 05:53:00,3.19147,3.19567,3.19147,3.19386,5500000.0
2009-01-19 05:54:00,3.19615,3.19615,3.19362,3.19387,6000000.0
2009-01-19 05:55:00,3.19436,3.19689,3.19199,3.195,15000000.0
2009-01-19 05:56:00,3.19579,3.19622,3.19213,3.19559,7750000.0
2009-01-19 05:57:00,3.19565,3.19684,3.19439,3.19485,8130000.0
2009-01-19 05:58:00,3.19533,3.19641,3.19162,3.19162,8250000.0
2009-01-19 05:59:00,3.19466,3.19484,3.18712,3.19484,16880000.0
2009-01-19 06:00:00,3.19143,3.19652,3.19143,3.19451,11250000.0
2009-01-19 06:01:00,3.19562,3.19809,3.1955,3.19671,13500000.0
2009-01-19 06:02:00,3.19551,3.19806,3.19473,3.19473,10000000.0
2009-01-19 06:03:00,3.19459,3.19831,3.19425,3.19728,6750000.0
2009-01-19 06:04:00,3.19621,3.19733,3.19355,3.19707,8000000.0
2009-01-19 06:05:00,3.19693,3.19738,3.19462,3.19711,6500000.0
2009-01-19 06:06:00,3.19479,3.19706,3.19479,3.19706,6380000.0
2009-01-19 06:07:00,3.19622,3.19758,3.194,3.19557,5250000.0
2009-01-19 06:08:00,3.19719,3.19748,3.19577,3.19606,8750000.0
2009-01-19 06:09:00,3.19856,3.19856,3.19513,3.19647,6500000.0
2009-01-19 06:10:00,3.19345,3.19752,3.19345,3.19602,5500000.0
2009-01-19 06:11:00,3.19752,3.19827,3.19584,3.19693,10500000.0
2009-01-19 06:12:00,3.19817,3.19839,3.19504,3.19706,10380000.0
2009-01-19 06:13:00,3.19707,3.19868,3.19516,3.19746,9250000.0
2009-01-19 06:14:00,3.1957,3.19824,3.1957,3.19723,10750000.0
2009-01-19 06:15:00,3.19726,3.19922,3.19317,3.19857,5750000.0
2009-01-19 06:16:00,3.19841,3.19882,3.19585,3.19856,7750000.0
2009-01-19 06:17:00,3.19842,3.19856,3.19659,3.19749,6250000.0
2009-01-19 06:18:00,3.19224,3.19752,3.19224,3.19747,6000000.0
2009-01-19 06:19:00,3.19643,3.19747,3.19338,3.19746,6000000.0
2009-01-19 06:20:00,3.19666,3.19909,3.19491,3.19604,14500000.0
2009-01-19 06:21:00,3.19386,3.19712,3.19386,3.1946,10630000.0
2009-01-19 06:22:00,3.19673,3.19716,3.19224,3.19525,9250000.0
2009-01-19 06:23:00,3.19559,3.19665,3.1955,3.1963,10500000.0
2009-01-19 06:24:00,3.19742,3.19752,3.19163,3.19163,7250000.0
2009-01-19 06:25:00,3.19588,3.19753,3.19354,3.19608,10130000.0
2009-01-19 06:26:00,3.1977,3.1982,3.19525,3.19654,5250000.0
2009-01-19 06:27:00,3.19806,3.19806,3.19443,3.19443,7500000.0
2009-01-19 06:28:00,3.19413,3.19736,3.19363,3.19437,9000000.0
2009-01-19 06:29:00,3.19643,3.19842,3.19239,3.19828,8000000.0
2009-01-19 06:30:00,3.19721,3.19747,3.19309,3.19483,6250000.0
2009-01-19 06:31:00,3.19701,3.19701,3.19127,3.19127,6000000.0
2009-01-19 06:32:00,3.19346,3.1967,3.19346,3.19525,6000000.0
2009-01-19 06:33:00,3.19732,3.19736,3.19475,3.19671,9500000.0
2009-01-19 06:34:00,3.19517,3.19777,3.19346,3.19777,15130000.0
2009-01-19 06:35:00,3.1959,3.19775,3.19419,3.19725,7500000.0
2009-01-19 06:36:00,3.19702,3.19702,3.19614,3.19638,5500000.0
2009-01-19 06:37:00,3.19307,3.19718,3.19228,3.19228,9010000.0
2009-01-19 06:38:00,3.19487,3.19735,3.19442,3.19672,8750000.0
2009-01-19 06:39:00,3.1979,3.19833,3.1946,3.19787,6000000.0
2009-01-19 06:40:00,3.19714,3.198,3.19552,3.19762,5380000.0
2009-01-19 06:41:00,3.19727,3.19891,3.19497,3.19891,8880000.0
2009-01-19 06:42:00,3.19921,3.19978,3.19532,3.19608,13250000.0
2009-01-19 06:43:00,3.19562,3.19861,3.19562,3.19697,10500000.0
2009-01-19 06:44:00,3.19349,3.19922,3.19349,3.19874,7750000.0
2009-01-19 06:45:00,3.1945,3.1983,3.1945,3.19699,8000000.0
2009-01-19 06:46:00,3.19723,3.19888,3.19499,3.19888,8750000.0
2009-01-19 06:47:00,3.19522,3.19859,3.19482,3.19859,5750000.0
2009-01-19 06:48:00,3.19739,3.19891,3.19452,3.19866,7750000.0
2009-01-19 06:49:00,3.19529,3.1989,3.19511,3.19511,8500000.0
2009-01-19 06:50:00,3.19928,3.2005,3.19486,3.19801,8000000.0
2009-01-19 06:51:00,3.19853,3.19942,3.19591,3.19872,15500000.0
2009-01-19 06:52:00,3.19838,3.19897,3.19643,3.19869,10880000.0
2009-01-19 06:53:00,3.19582,3.19804,3.19527,3.19585,5250000.0
2009-01-19 06:54:00,3.19756,3.19898,3.19511,3.19898,8500000.0
2009-01-19 06:55:00,3.19808,3.19894,3.19753,3.19753,10500000.0
2009-01-19 06:56:00,3.19726,3.19889,3.19662,3.19662,7750000.0
2009-01-19 06:57:00,3.19698,3.20039,3.19698,3.19868,10880000.0
2009-01-19 06:58:00,3.20017,3.20202,3.1974,3.2004,12750000.0
2009-01-19 06:59:00,3.19819,3.2,3.19659,3.19847,9500000.0
2009-01-19 07:00:00,3.19979,3.19979,3.19397,3.19854,9250000.0
2009-01-19 07:01:00,3.19906,3.19908,3.19598,3.19878,13880000.0
2009-01-19 07:02:00,3.19878,3.19899,3.194,3.19866,10500000.0
2009-01-19 07:03:00,3.19661,3.19964,3.19577,3.19577,5500000.0
2009-01-19 07:04:00,3.19886,3.19886,3.19376,3.19694,9500000.0
2009-01-19 07:05:00,3.19691,3.19868,3.19438,3.19653,7630000.0
2009-01-19 07:06:00,3.19837,3.1984,3.19452,3.19826,7000000.0
2009-01-19 07:07:00,3.19794,3.19907,3.19412,3.19837,10880000.0
2009-01-19 07:08:00,3.19783,3.19887,3.1936,3.19393,10000000.0
2009-01-19 07:09:00,3.19702,3.19879,3.19558,3.19693,10500000.0
2009-01-19 07:10:00,3.19955,3.19961,3.19569,3.19774,9750000.0
2009-01-19 07:11:00,3.19915,3.19977,3.19523,3.19919,5750000.0
2009-01-19 07:12:00,3.19944,3.20014,3.19573,3.19872,9750000.0
2009-01-19 07:13:00,3.20008,3.20039,3.19626,3.1985,9250000.0
2009-01-19 07:14:00,3.20038,3.20092,3.19951,3.20057,7250000.0
2009-01-19 07:15:00,3.19958,3.20006,3.19531,3.19927,13000000.0
2009-01-19 07:16:00,3.1985,3.20003,3.19687,3.19924,5630000.0
2009-01-19 07:17:00,3.19909,3.19976,3.19749,3.19782,8750000.0
2009-01-19 07:18:00,3.20005,3.20046,3.19631,3.19819,14250000.0
2009-01-19 07:19:00,3.19882,3.20055,3.19555,3.19739,19250000.0
2009-01-19 07:20:00,3.19674,3.20077,3.19674,3.19915,5250000.0
2009-01-19 07:21:00,3.1989,3.2003,3.19815,3.19988,11500000.0
2009-01-19 07:22:00,3.19975,3.20053,3.1961,3.19868,13750000.0
2009-01-19 07:23:00,3.20042,3.20089,3.19806,3.19818,6250000.0
2009-01-19 07:24:00,3.19939,3.1997,3.19737,3.19914,5500000.0
2009-01-19 07:25:00,3.19896,3.20046,3.19751,3.19751,6000000.0
2009-01-19 07:26:00,3.19677,3.20038,3.19552,3.19913,9000000.0
2009-01-19 07:27:00,3.19968,3.20084,3.19788,3.20014,7750000.0
2009-01-19 07:28:00,3.19672,3.20094,3.19672,3.20062,7130000.0
2009-01-19 07:29:00,3.19964,3.20125,3.19666,3.20052,10250000.0
2009-01-19 07:30:00,3.20026,3.20133,3.19876,3.20041,13250000.0
2009-01-19 07:31:00,3.2013,3.2013,3.19844,3.20035,8250000.0
2009-01-19 07:32:00,3.19867,3.20029,3.19531,3.20004,8250000.0
2009-01-19 07:33:00,3.19754,3.20192,3.19706,3.20099,11250000.0
2009-01-19 07:34:00,3.20028,3.20286,3.1993,3.20073,11750000.0
2009-01-19 07:35:00,3.20053,3.20454,3.20047,3.20047,12250000.0
2009-01-19 07:36:00,3.19871,3.20265,3.19871,3.19919,9130000.0
2009-01-19 07:37:00,3.20052,3.20227,3.20052,3.20076,6000000.0
2009-01-19 07:38:00,3.2012,3.20206,3.19818,3.20206,10000000.0
2009-01-19 07:39:00,3.20101,3.20214,3.19891,3.19891,11500000.0
2009-01-19 07:40:00,3.20255,3.20255,3.19604,3.20102,7000000.0
2009-01-19 07:41:00,3.20139,3.2021,3.19858,3.2021,9750000.0
2009-01-19 07:42:00,3.19806,3.20248,3.19806,3.19833,9630000.0
2009-01-19 07:43:00,3.20122,3.20122,3.19849,3.19849,12250000.0
2009-01-19 07:44:00,3.19917,3.20216,3.19917,3.201,10500000.0
2009-01-19 07:45:00,3.20108,3.20366,3.2,3.20054,11250000.0
2009-01-19 07:46:00,3.20222,3.20369,3.19793,3.2031,6000000.0
2009-01-19 07:47:00,3.2033,3.20451,3.20063,3.20451,6500000.0
2009-01-19 07:48:00,3.20282,3.20416,3.2011,3.20171,8750000.0
2009-01-19 07:49:00,3.20443,3.20457,3.20171,3.20326,9750000.0
2009-01-19 07:50:00,3.20423,3.20542,3.19996,3.20355,9750000.0
2009-01-19 07:51:00,3.20065,3.20548,3.20065,3.20315,15880000.0
2009-01-19 07:52:00,3.20557,3.20557,3.20262,3.20418,10750000.0
2009-01-19 07:53:00,3.20424,3.2052,3.20038,3.20284,8500000.0
2009-01-19 07:54:00,3.20547,3.20547,3.20295,3.20431,11250000.0
2009-01-19 07:55:00,3.20464,3.20515,3.20371,3.20451,8130000.0
2009-01-19 07:56:00,3.20372,3.20411,3.20105,3.20356,8500000.0
2009-01-19 07:57:00,3.20329,3.20421,3.20136,3.20244,7750000.0
2009-01-19 07:58:00,3.20048,3.20415,3.20048,3.20143,9630000.0
2009-01-19 07:59:00,3.20367,3.20382,3.20153,3.20296,13000000.0
2009-01-19 08:00:00,3.20285,3.20285,3.19875,3.1997,5500000.0
2009-01-19 08:01:00,3.20027,3.2028,3.19951,3.20118,8000000.0
2009-01-19 08:02:00,3.19801,3.20326,3.19683,3.20326,17380000.0
2009-01-19 08:03:00,3.20221,3.20381,3.19896,3.20208,10000000.0
2009-01-19 08:04:00,3.20328,3.20328,3.20145,3.20241,15250000.0
2009-01-19 08:05:00,3.20363,3.20477,3.20031,3.20341,7000000.0
2009-01-19 08:06:00,3.20081,3.20388,3.19944,3.2034,8500000.0
2009-01-19 08:07:00,3.20271,3.20398,3.19964,3.2015,7000000.0
2009-01-19 08:08:00,3.20264,3.20305,3.19767,3.20165,7250000.0
2009-01-19 08:09:00,3.20184,3.20248,3.19716,3.20248,9260000.0
2009-01-19 08:10:00,3.19994,3.20319,3.19918,3.19918,6380000.0
2009-01-19 08:11:00,3.20246,3.20258,3.20033,3.20133,6000000.0
2009-01-19 08:12:00,3.20151,3.20151,3.19808,3.19808,14250000.0
2009-01-19 08:13:00,3.20177,3.2021,3.19971,3.20119,7500000.0
2009-01-19 08:14:00,3.20096,3.20172,3.19732,3.19999,9880000.0
2009-01-19 08:15:00,3.20073,3.20141,3.19676,3.20117,8750000.0
2009-01-19 08:16:00,3.2,3.20067,3.19752,3.19752,6500000.0
2009-01-19 08:17:00,3.20124,3.20124,3.19969,3.2006,8250000.0
2009-01-19 08:18:00,3.19701,3.20063,3.19701,3.20002,8250000.0
2009-01-19 08:19:00,3.19898,3.20004,3.19762,3.19931,9500000.0
2009-01-19 08:20:00,3.19886,3.19985,3.19607,3.19789,6000000.0
2009-01-19 08:21:00,3.19769,3.19902,3.19722,3.1978,7250000.0
2009-01-19 08:22:00,3.19929,3.19929,3.19514,3.19879,8500000.0
2009-01-19 08:23:00,3.19802,3.19802,3.19668,3.19763,5750000.0
2009-01-19 08:24:00,3.19874,3.20066,3.19577,3.20028,7000000.0
2009-01-19 08:25:00,3.19939,3.19985,3.19735,3.19794,15750000.0
2009-01-19 08:26:00,3.19979,3.19996,3.19505,3.19996,8000000.0
2009-01-19 08:27:00,3.19875,3.20136,3.19828,3.20136,7630000.0
2009-01-19 08:28:00,3.20031,3.2008,3.197,3.2008,11380000.0
2009-01-19 08:29:00,3.20125,3.20125,3.19704,3.1989,6000000.0
2009-01-19 08:30:00,3.1996,3.20029,3.19616,3.19807,12500000.0
2009-01-19 08:31:00,3.19497,3.19703,3.18767,3.19238,7250000.0
2009-01-19 08:32:00,3.19101,3.19162,3.18715,3.18715,6750000.0
2009-01-19 08:33:00,3.1895,3.19034,3.1886,3.1886,9750000.0
2009-01-19 08:34:00,3.18948,3.19012,3.18303,3.18673,5880000.0
2009-01-19 08:35:00,3.18964,3.18964,3.1839,3.188,5750000.0
2009-01-19 08:36:00,3.18941,3.18952,3.18624,3.18925,10000000.0
2009-01-19 08:37:00,3.18931,3.18931,3.18635,3.18755,7380000.0
2009-01-19 08:38:00,3.18938,3.19037,3.18414,3.18836,8500000.0
2009-01-19 08:39:00,3.18718,3.19043,3.18605,3.19018,7750000.0
2009-01-19 08:40:00,3.18482,3.18998,3.18482,3.18998,8000000.0
2009-01-19 08:41:00,3.18744,3.19104,3.18583,3.18583,12000000.0
2009-01-19 08:42:00,3.19027,3.19093,3.18722,3.18722,8750000.0
2009-01-19 08:43:00,3.18906,3.19117,3.18583,3.19067,16130000.0
2009-01-19 08:44:00,3.19083,3.19178,3.18638,3.18705,14500000.0
2009-01-19 08:45:00,3.18919,3.19157,3.1887,3.1887,7750000.0
2009-01-19 08:46:00,3.19292,3.19294,3.18889,3.19196,7500000.0
2009-01-19 08:47:00,3.19129,3.19202,3.18972,3.19202,6250000.0
2009-01-19 08:48:00,3.19044,3.19268,3.18983,3.19072,14000000.0
2009-01-19 08:49:00,3.19046,3.19538,3.18815,3.19482,7500000.0
2009-01-19 08:50:00,3.19273,3.19392,3.19227,3.19392,6250000.0
2009-01-19 08:51:00,3.19231,3.19314,3.19027,3.19084,8750000.0
2009-01-19 08:52:00,3.18899,3.19375,3.18899,3.19036,7500000.0
2009-01-19 08:53:00,3.19406,3.19491,3.18916,3.18916,10260000.0
2009-01-19 08:54:00,3.19425,3.19527,3.19167,3.19243,7250000.0
2009-01-19 08:55:00,3.19328,3.19328,3.1908,3.19127,5500000.0
2009-01-19 08:56:00,3.19063,3.19277,3.18959,3.18959,13750000.0
2009-01-19 08:57:00,3.19297,3.19297,3.18572,3.19056,15500000.0
2009-01-19 08:58:00,3.19056,3.19109,3.18996,3.19109,5500000.0
2009-01-19 08:59:00,3.1918,3.19365,3.1894,3.19105,13750000.0
2009-01-19 09:00:00,3.19317,3.19317,3.18736,3.18865,5500000.0
2009-01-19 09:01:00,3.19157,3.19353,3.1882,3.19122,11250000.0
2009-01-19 09:02:00,3.19258,3.19411,3.18863,3.19221,10250000.0
2009-01-19 09:03:00,3.19043,3.19372,3.18888,3.19319,12500000.0
2009-01-19 09:04:00,3.19277,3.19304,3.18846,3.19049,6880000.0
2009-01-19 09:05:00,3.19165,3.19416,3.19008,3.19416,11000000.0
2009-01-19 09:06:00,3.19202,3.1943,3.18972,3.19248,10500000.0
2009-01-19 09:07:00,3.19485,3.19496,3.191,3.19412,5750000.0
2009-01-19 09:08:00,3.19049,3.19601,3.19049,3.19548,8630000.0
2009-01-19 09:09:00,3.19303,3.19465,3.19111,3.19432,9750000.0
2009-01-19 09:10:00,3.19488,3.19584,3.19268,3.19441,9130000.0
2009-01-19 09:11:00,3.1947,3.19693,3.19457,3.19631,8500000.0
2009-01-19 09:12:00,3.19795,3.19795,3.19141,3.19569,7250000.0
2009-01-19 09:13:00,3.19835,3.19835,3.19056,3.19455,9000000.0
2009-01-19 09:14:00,3.19473,3.19473,3.18895,3.19286,9250000.0
2009-01-19 09:15:00,3.19468,3.19845,3.19334,3.19845,17750000.0
2009-01-19 09:16:00,3.19747,3.19975,3.19533,3.19907,10250000.0
2009-01-19 09:17:00,3.19885,3.19885,3.19607,3.19802,12880000.0
2009-01-19 09:18:00,3.1976,3.20061,3.19652,3.19723,7000000.0
2009-01-19 09:19:00,3.19927,3.19927,3.19286,3.19746,5250000.0
2009-01-19 09:20:00,3.19947,3.20038,3.19568,3.19568,9750000.0
2009-01-19 09:21:00,3.20132,3.20232,3.19725,3.19936,12500000.0
2009-01-19 09:22:00,3.20229,3.20421,3.19883,3.20421,8380000.0
2009-01-19 09:23:00,3.2043,3.21262,3.2043,3.21221,8750000.0
2009-01-19 09:24:00,3.21522,3.21522,3.20455,3.20875,5630000.0
2009-01-19 09:25:00,3.20617,3.21152,3.20617,3.20904,12500000.0
2009-01-19 09:26:00,3.20866,3.20925,3.20645,3.20751,6630000.0
2009-01-19 09:27:00,3.20586,3.21113,3.20586,3.2077,9500000.0
2009-01-19 09:28:00,3.20743,3.208,3.20601,3.20645,12250000.0
2009-01-19 09:29:00,3.20594,3.20664,3.20089,3.20539,16130000.0
2009-01-19 09:30:00,3.2039,3.20585,3.20356,3.20387,5500000.0
2009-01-19 09:31:00,3.20592,3.20615,3.20023,3.20463,7750000.0
2009-01-19 09:32:00,3.20524,3.20524,3.19882,3.20133,6500000.0
2009-01-19 09:33:00,3.2051,3.2051,3.1995,3.20147,6260000.0
2009-01-19 09:34:00,3.20403,3.20459,3.20153,3.20189,9000000.0
2009-01-19 09:35:00,3.20451,3.20532,3.20031,3.20381,12630000.0
2009-01-19 09:36:00,3.20262,3.20492,3.20136,3.20492,8500000.0
2009-01-19 09:37:00,3.20324,3.20497,3.20058,3.20179,11000000.0
2009-01-19 09:38:00,3.20458,3.20522,3.19881,3.19999,5500000.0
2009-01-19 09:39:00,3.20337,3.20337,3.19982,3.20108,13380000.0
2009-01-19 09:40:00,3.20313,3.20438,3.19768,3.20237,5750000.0
2009-01-19 09:41:00,3.19815,3.20437,3.19815,3.20251,11500000.0
2009-01-19 09:42:00,3.20208,3.20564,3.19911,3.20406,23250000.0
2009-01-19 09:43:00,3.20598,3.20598,3.19914,3.19914,10510000.0
2009-01-19 09:44:00,3.19879,3.20287,3.19879,3.20253,8750000.0
2009-01-19 09:45:00,3.20064,3.20365,3.2,3.20252,11500000.0
2009-01-19 09:46:00,3.20218,3.20524,3.20214,3.20524,5500000.0
2009-01-19 09:47:00,3.20501,3.20894,3.20251,3.20449,5750000.0
2009-01-19 09:48:00,3.20857,3.21066,3.20429,3.20917,7380000.0
2009-01-19 09:49:00,3.21019,3.21553,3.20809,3.21337,6000000.0
2009-01-19 09:50:00,3.21208,3.21279,3.20714,3.21279,13750000.0
2009-01-19 09:51:00,3.20774,3.21191,3.20715,3.20809,6380000.0
2009-01-19 09:52:00,3.20785,3.20785,3.20358,3.20741,11000000.0
2009-01-19 09:53:00,3.20763,3.20763,3.20414,3.20655,7500000.0
2009-01-19 09:54:00,3.20624,3.20735,3.203,3.20725,12000000.0
2009-01-19 09:55:00,3.20729,3.20996,3.20619,3.20996,5250000.0
2009-01-19 09:56:00,3.21012,3.21054,3.20702,3.21054,5750000.0
2009-01-19 09:57:00,3.20907,3.21047,3.20598,3.21001,18250000.0
2009-01-19 09:58:00,3.20551,3.21095,3.20551,3.2089,10250000.0
2009-01-19 09:59:00,3.20572,3.20819,3.20211,3.20617,11000000.0
2009-01-19 10:00:00,3.20792,3.20806,3.20255,3.20661,5500000.0
2009-01-19 10:01:00,3.20706,3.20903,3.20453,3.2088,7750000.0
2009-01-19 10:02:00,3.20785,3.21188,3.20437,3.20758,7500000.0
2009-01-19 10:03:00,3.21105,3.21236,3.20786,3.21083,17250000.0
2009-01-19 10:04:00,3.20984,3.21082,3.20501,3.20696,5250000.0
2009-01-19 10:05:00,3.208,3.208,3.20549,3.20571,10000000.0
2009-01-19 10:06:00,3.20714,3.2076,3.20214,3.20576,10000000.0
2009-01-19 10:07:00,3.20586,3.2064,3.20164,3.20244,5880000.0
2009-01-19 10:08:00,3.20135,3.20441,3.19937,3.20171,9000000.0
2009-01-19 10:09:00,3.20416,3.2052,3.20042,3.20397,7250000.0
2009-01-19 10:10:00,3.20404,3.20714,3.20066,3.20115,10000000.0
2009-01-19 10:11:00,3.20059,3.20164,3.19599,3.20157,8250000.0
2009-01-19 10:12:00,3.19902,3.2005,3.19703,3.19988,6750000.0
2009-01-19 10:13:00,3.19572,3.19896,3.19388,3.19787,13000000.0
2009-01-19 10:14:00,3.19614,3.19792,3.19389,3.19792,5880000.0
2009-01-19 10:15:00,3.19677,3.19707,3.19508,3.19707,8250000.0
2009-01-19 10:16:00,3.19584,3.19589,3.19335,3.19393,7500000.0
2009-01-19 10:17:00,3.19385,3.19736,3.19385,3.19688,11380000.0
2009-01-19 10:18:00,3.1956,3.19609,3.19333,3.19467,12000000.0
2009-01-19 10:19:00,3.1932,3.19382,3.18888,3.19035,7880000.0
2009-01-19 10:20:00,3.19201,3.19237,3.18299,3.18461,7000000.0
2009-01-19 10:21:00,3.18804,3.18957,3.18106,3.18754,11500000.0
2009-01-19 10:22:00,3.18966,3.19359,3.18966,3.1931,9500000.0
2009-01-19 10:23:00,3.19485,3.19485,3.18778,3.1895,8250000.0
2009-01-19 10:24:00,3.18962,3.19275,3.18903,3.18903,9000000.0
2009-01-19 10:25:00,3.19031,3.19399,3.189,3.19399,7500000.0
2009-01-19 10:26:00,3.19155,3.19417,3.19115,3.19417,9000000.0
2009-01-19 10:27:00,3.19081,3.19498,3.1905,3.19079,7380000.0
2009-01-19 10:28:00,3.1952,3.1952,3.19203,3.19322,9250000.0
2009-01-19 10:29:00,3.19214,3.19374,3.19197,3.1935,7250000.0
2009-01-19 10:30:00,3.19465,3.19465,3.19198,3.19392,6750000.0
2009-01-19 10:31:00,3.19485,3.19485,3.1925,3.1925,9750000.0
2009-01-19 10:32:00,3.19498,3.19646,3.19192,3.19376,12500000.0
2009-01-19 10:33:00,3.19598,3.19648,3.19283,3.1952,6250000.0
2009-01-19 10:34:00,3.19441,3.19584,3.18996,3.18996,9000000.0
2009-01-19 10:35:00,3.18973,3.19533,3.18756,3.19179,5500000.0
2009-01-19 10:36:00,3.19297,3.19504,3.19079,3.19342,12500000.0
2009-01-19 10:37:00,3.19516,3.19516,3.19064,3.19207,9500000.0
2009-01-19 10:38:00,3.1915,3.19451,3.18931,3.19345,10130000.0
2009-01-19 10:39:00,3.19136,3.1921,3.18928,3.19094,8880000.0
2009-01-19 10:40:00,3.18852,3.18952,3.18587,3.18587,10750000.0
2009-01-19 10:41:00,3.18851,3.18851,3.18551,3.18827,7880000.0
2009-01-19 10:42:00,3.18833,3.18917,3.18718,3.18899,9250000.0
2009-01-19 10:43:00,3.18979,3.19076,3.18816,3.19076,7250000.0
2009-01-19 10:44:00,3.19002,3.19159,3.18848,3.19119,11000000.0
2009-01-19 10:45:00,3.19003,3.19393,3.18919,3.19353,9000000.0
2009-01-19 10:46:00,3.19684,3.19684,3.19227,3.19401,7880000.0
2009-01-19 10:47:00,3.19201,3.19573,3.19201,3.19517,5750000.0
2009-01-19 10:48:00,3.19518,3.1956,3.19061,3.19483,5250000.0
2009-01-19 10:49:00,3.19603,3.19787,3.1929,3.1929,10510000.0
2009-01-19 10:50:00,3.19695,3.19913,3.19641,3.19913,7000000.0
2009-01-19 10:51:00,3.19883,3.20148,3.19696,3.19876,12630000.0
2009-01-19 10:52:00,3.20328,3.20402,3.20112,3.20305,15500000.0
2009-01-19 10:53:00,3.20281,3.20627,3.1987,3.20349,13750000.0
2009-01-19 10:54:00,3.20447,3.2056,3.20243,3.20297,7250000.0
2009-01-19 10:55:00,3.20567,3.20571,3.2028,3.20494,6750000.0
2009-01-19 10:56:00,3.20611,3.20747,3.20419,3.20537,11250000.0
2009-01-19 10:57:00,3.2033,3.208,3.2033,3.20799,8500000.0
2009-01-19 10:58:00,3.2067,3.2067,3.20079,3.20467,7880000.0
2009-01-19 10:59:00,3.20474,3.20883,3.20376,3.20639,9500000.0
2009-01-19 11:00:00,3.20955,3.20955,3.20224,3.20453,11500000.0
2009-01-19 11:01:00,3.20347,3.20435,3.20023,3.20023,8750000.0
2009-01-19 11:02:00,3.20319,3.20341,3.20165,3.20204,6250000.0
2009-01-19 11:03:00,3.2035,3.2035,3.20125,3.20213,9250000.0
2009-01-19 11:04:00,3.19989,3.20287,3.19815,3.19934,6500000.0
2009-01-19 11:05:00,3.19701,3.19944,3.1953,3.19734,8750000.0
2009-01-19 11:06:00,3.19765,3.19846,3.1936,3.19603,8500000.0
2009-01-19 11:07:00,3.19587,3.19587,3.19029,3.19554,7000000.0
2009-01-19 11:08:00,3.1971,3.1971,3.19275,3.19538,7500000.0
2009-01-19 11:09:00,3.19846,3.19861,3.19362,3.19618,8750000.0
2009-01-19 11:10:00,3.19712,3.19795,3.19258,3.19795,7000000.0
2009-01-19 11:11:00,3.19761,3.19888,3.19458,3.19803,6000000.0
2009-01-19 11:12:00,3.19813,3.19813,3.19519,3.19645,6250000.0
2009-01-19 11:13:00,3.19608,3.20041,3.19608,3.19745,9500000.0
2009-01-19 11:14:00,3.19914,3.20191,3.19674,3.20191,9250000.0
2009-01-19 11:15:00,3.20162,3.20203,3.2002,3.20074,8380000.0
2009-01-19 11:16:00,3.20048,3.20204,3.20009,3.20009,8000000.0
2009-01-19 11:17:00,3.20014,3.20113,3.19586,3.19923,9250000.0
2009-01-19 11:18:00,3.20122,3.20343,3.19903,3.19911,9500000.0
2009-01-19 11:19:00,3.20216,3.20325,3.19831,3.20226,6750000.0
2009-01-19 11:20:00,3.20051,3.20138,3.19615,3.20138,9130000.0
2009-01-19 11:21:00,3.20162,3.20441,3.20073,3.20441,10750000.0
2009-01-19 11:22:00,3.20416,3.20533,3.20169,3.20169,6750000.0
2009-01-19 11:23:00,3.20253,3.20578,3.20099,3.20496,12750000.0
2009-01-19 11:24:00,3.20417,3.20767,3.20209,3.20767,11000000.0
2009-01-19 11:25:00,3.20752,3.20752,3.20281,3.20409,14880000.0
2009-01-19 11:26:00,3.20526,3.20583,3.20191,3.20583,13000000.0
2009-01-19 11:27:00,3.204,3.20563,3.20242,3.20561,9880000.0
2009-01-19 11:28:00,3.20432,3.20607,3.20155,3.20155,9000000.0
2009-01-19 11:29:00,3.20525,3.20525,3.19946,3.20412,5750000.0
2009-01-19 11:30:00,3.20394,3.20442,3.20245,3.20442,8500000.0
2009-01-19 11:31:00,3.2027,3.20356,3.19946,3.20269,10250000.0
2009-01-19 11:32:00,3.20247,3.20604,3.20139,3.20604,10750000.0
2009-01-19 11:33:00,3.20674,3.20759,3.20374,3.20759,11000000.0
2009-01-19 11:34:00,3.20752,3.21004,3.20664,3.20962,7380000.0
2009-01-19 11:35:00,3.20795,3.20889,3.20334,3.20658,9250000.0
2009-01-19 11:36:00,3.20781,3.20931,3.20683,3.20768,9380000.0
2009-01-19 11:37:00,3.2048,3.20926,3.204,3.20926,7500000.0
2009-01-19 11:38:00,3.20528,3.21172,3.20528,3.21172,5250000.0
2009-01-19 11:39:00,3.20926,3.21394,3.20896,3.21348,9130000.0
2009-01-19 11:40:00,3.21151,3.22021,3.21062,3.2198,13500000.0
2009-01-19 11:41:00,3.22029,3.22759,3.21956,3.22693,7880000.0
2009-01-19 11:42:00,3.23,3.23,3.22561,3.22817,6880000.0
2009-01-19 11:43:00,3.2276,3.23118,3.22729,3.231,8250000.0
2009-01-19 11:44:00,3.22812,3.23431,3.22812,3.23283,7380000.0
2009-01-19 11:45:00,3.23445,3.23445,3.22913,3.2322,7130000.0
2009-01-19 11:46:00,3.23211,3.23246,3.22973,3.23224,5250000.0
2009-01-19 11:47:00,3.22968,3.23177,3.22367,3.22896,13000000.0
2009-01-19 11:48:00,3.23041,3.23632,3.22969,3.23632,9000000.0
2009-01-19 11:49:00,3.23656,3.2367,3.23215,3.23482,10750000.0
2009-01-19 11:50:00,3.23389,3.2369,3.23384,3.2369,7250000.0
2009-01-19 11:51:00,3.236,3.24071,3.23397,3.23975,5500000.0
2009-01-19 11:52:00,3.23811,3.24486,3.23667,3.24486,11250000.0
2009-01-19 11:53:00,3.24549,3.24599,3.24256,3.24449,5500000.0
2009-01-19 11:54:00,3.24532,3.24565,3.23936,3.24462,7500000.0
2009-01-19 11:55:00,3.24341,3.24431,3.2408,3.24258,12000000.0
2009-01-19 11:56:00,3.24413,3.24468,3.24024,3.24208,6500000.0
2009-01-19 11:57:00,3.23862,3.2428,3.23862,3.24103,6250000.0
2009-01-19 11:58:00,3.23768,3.2421,3.23768,3.24056,11750000.0
2009-01-19 11:59:00,3.23882,3.23914,3.2361,3.23823,9000000.0
2009-01-19 12:00:00,3.23979,3.24429,3.23888,3.24429,11250000.0
2009-01-19 12:01:00,3.24145,3.24502,3.24145,3.24441,6750000.0
2009-01-19 12:02:00,3.24241,3.24416,3.23979,3.24287,9500000.0
2009-01-19 12:03:00,3.24178,3.24199,3.23869,3.23922,7000000.0
2009-01-19 12:04:00,3.24034,3.24203,3.23818,3.24175,7500000.0
2009-01-19 12:05:00,3.24139,3.24587,3.23791,3.24587,7500000.0
2009-01-19 12:06:00,3.24506,3.25038,3.24472,3.24844,7880000.0
2009-01-19 12:07:00,3.24945,3.25079,3.2469,3.2469,7630000.0
2009-01-19 12:08:00,3.24921,3.25069,3.2445,3.25069,6750000.0
2009-01-19 12:09:00,3.25241,3.25822,3.24911,3.25822,11000000.0
2009-01-19 12:10:00,3.25621,3.26021,3.25251,3.26021,11500000.0
2009-01-19 12:11:00,3.26237,3.26288,3.25901,3.2613,7000000.0
2009-01-19 12:12:00,3.25774,3.25975,3.25681,3.25708,8750000.0
2009-01-19 12:13:00,3.25778,3.26028,3.25517,3.25955,11500000.0
2009-01-19 12:14:00,3.25899,3.25943,3.25345,3.25437,10000000.0
2009-01-19 12:15:00,3.24968,3.25375,3.24927,3.25049,8750000.0
2009-01-19 12:16:00,3.24903,3.24903,3.244,3.24727,7000000.0
2009-01-19 12:17:00,3.24917,3.24917,3.24627,3.24627,6500000.0
2009-01-19 12:18:00,3.24378,3.24773,3.24164,3.24164,6000000.0
2009-01-19 12:19:00,3.24473,3.24614,3.23852,3.24352,9630000.0
2009-01-19 12:20:00,3.2411,3.24604,3.241,3.24538,7250000.0
2009-01-19 12:21:00,3.24491,3.24702,3.24081,3.24396,16250000.0
2009-01-19 12:22:00,3.24647,3.247,3.24531,3.24669,8250000.0
2009-01-19 12:23:00,3.24665,3.24674,3.2421,3.24618,9750000.0
2009-01-19 12:24:00,3.24451,3.24451,3.23708,3.24289,12000000.0
2009-01-19 12:25:00,3.24442,3.24616,3.24159,3.24608,5630000.0
2009-01-19 12:26:00,3.24728,3.24762,3.24463,3.24674,14250000.0
2009-01-19 12:27:00,3.24719,3.24719,3.2414,3.24491,8250000.0
2009-01-19 12:28:00,3.24634,3.24649,3.24396,3.24396,11500000.0
2009-01-19 12:29:00,3.24562,3.24609,3.24281,3.24463,6750000.0
2009-01-19 12:30:00,3.24533,3.24542,3.23969,3.23969,5250000.0
2009-01-19 12:31:00,3.24406,3.24551,3.24268,3.24488,5130000.0
2009-01-19 12:32:00,3.24512,3.24687,3.2426,3.24669,8500000.0
2009-01-19 12:33:00,3.24689,3.24701,3.2439,3.24701,13140000.0
2009-01-19 12:34:00,3.24579,3.24937,3.24579,3.2472,8130000.0
2009-01-19 12:35:00,3.24833,3.25015,3.24388,3.24696,10250000.0
2009-01-19 12:36:00,3.24802,3.24956,3.24436,3.24956,7750000.0
2009-01-19 12:37:00,3.24631,3.24865,3.24181,3.24641,16250000.0
2009-01-19 12:38:00,3.2444,3.24614,3.24015,3.24573,11130000.0
2009-01-19 12:39:00,3.24398,3.24619,3.24263,3.24563,6000000.0
2009-01-19 12:40:00,3.24211,3.24659,3.24211,3.24413,14000000.0
2009-01-19 12:41:00,3.24549,3.24786,3.24423,3.24679,10000000.0
2009-01-19 12:42:00,3.24645,3.24741,3.24077,3.2452,11250000.0
2009-01-19 12:43:00,3.24766,3.25014,3.24529,3.24529,7000000.0
2009-01-19 12:44:00,3.24598,3.24859,3.24462,3.2468,9630000.0
2009-01-19 12:45:00,3.24507,3.24853,3.24507,3.24721,5500000.0
2009-01-19 12:46:00,3.24934,3.25004,3.24539,3.24539,11880000.0
2009-01-19 12:47:00,3.24854,3.24988,3.24612,3.24923,8130000.0
2009-01-19 12:48:00,3.24964,3.24964,3.2457,3.24849,9380000.0
2009-01-19 12:49:00,3.24955,3.25133,3.24664,3.25133,8750000.0
2009-01-19 12:50:00,3.25026,3.25072,3.24704,3.2506,8500000.0
2009-01-19 12:51:00,3.2508,3.2508,3.24468,3.24866,9010000.0
2009-01-19 12:52:00,3.24904,3.24949,3.24501,3.24534,7630000.0
2009-01-19 12:53:00,3.24848,3.24886,3.24658,3.24886,8250000.0
2009-01-19 12:54:00,3.24471,3.24756,3.24471,3.24677,8380000.0
2009-01-19 12:55:00,3.24363,3.24626,3.239,3.24437,9750000.0
2009-01-19 12:56:00,3.24233,3.24514,3.23995,3.24153,11010000.0
2009-01-19 12:57:00,3.24465,3.24755,3.23991,3.24755,12250000.0
2009-01-19 12:58:00,3.24622,3.24737,3.23982,3.24504,11250000.0
2009-01-19 12:59:00,3.24419,3.24468,3.24224,3.24468,10250000.0
2009-01-19 13:00:00,3.2448,3.24774,3.2437,3.24554,8500000.0
2009-01-19 13:01:00,3.24403,3.2452,3.24201,3.24249,9630000.0
2009-01-19 13:02:00,3.24346,3.24373,3.24037,3.24158,7250000.0
2009-01-19 13:03:00,3.24221,3.24446,3.23995,3.2436,10000000.0
2009-01-19 13:04:00,3.24364,3.24375,3.2393,3.24263,10880000.0
2009-01-19 13:05:00,3.2435,3.24395,3.23849,3.24395,13000000.0
2009-01-19 13:06:00,3.24044,3.24345,3.24044,3.24256,8000000.0
2009-01-19 13:07:00,3.24061,3.24306,3.2388,3.24301,9750000.0
2009-01-19 13:08:00,3.24092,3.2431,3.23647,3.2431,10000000.0
2009-01-19 13:09:00,3.24202,3.24517,3.24107,3.24265,7250000.0
2009-01-19 13:10:00,3.24437,3.24437,3.24118,3.24334,7750000.0
2009-01-19 13:11:00,3.24308,3.24551,3.24078,3.24129,9250000.0
2009-01-19 13:12:00,3.24351,3.24396,3.24002,3.24118,8000000.0
2009-01-19 13:13:00,3.24288,3.2462,3.23728,3.24448,9750000.0
2009-01-19 13:14:00,3.24305,3.25476,3.24305,3.25095,8000000.0
2009-01-19 13:15:00,3.25566,3.25745,3.25241,3.25474,7500000.0
2009-01-19 13:16:00,3.25546,3.26166,3.25456,3.26102,11000000.0
2009-01-19 13:17:00,3.25771,3.26192,3.25771,3.25772,7880000.0
2009-01-19 13:18:00,3.25795,3.2589,3.25548,3.25752,7750000.0
2009-01-19 13:19:00,3.25776,3.25843,3.25472,3.25496,7750000.0
2009-01-19 13:20:00,3.25366,3.25747,3.25366,3.25558,5500000.0
2009-01-19 13:21:00,3.25794,3.25835,3.25335,3.25702,7000000.0
2009-01-19 13:22:00,3.25819,3.25902,3.2556,3.25726,6000000.0
2009-01-19 13:23:00,3.25582,3.25671,3.25096,3.2536,16750000.0
2009-01-19 13:24:00,3.25699,3.25704,3.25185,3.25494,12250000.0
2009-01-19 13:25:00,3.25419,3.25419,3.2494,3.25317,8000000.0
2009-01-19 13:26:00,3.25495,3.2559,3.2523,3.2559,7380000.0
2009-01-19 13:27:00,3.25659,3.26054,3.25446,3.25958,9750000.0
2009-01-19 13:28:00,3.26003,3.26061,3.25368,3.2555,11000000.0
2009-01-19 13:29:00,3.25173,3.25654,3.25173,3.25654,7500000.0
2009-01-19 13:30:00,3.25449,3.25801,3.25209,3.25801,10500000.0
2009-01-19 13:31:00,3.2557,3.26026,3.2557,3.25875,10750000.0
2009-01-19 13:32:00,3.25692,3.26005,3.25517,3.26005,9750000.0
2009-01-19 13:33:00,3.25729,3.25791,3.25288,3.25678,9250000.0
2009-01-19 13:34:00,3.25793,3.26006,3.25362,3.26006,9750000.0
2009-01-19 13:35:00,3.25882,3.25984,3.25498,3.25845,7500000.0
2009-01-19 13:36:00,3.25713,3.25933,3.25263,3.25933,7750000.0
2009-01-19 13:37:00,3.25886,3.25987,3.25606,3.25784,9250000.0
2009-01-19 13:38:00,3.25915,3.26044,3.25383,3.2597,6750000.0
2009-01-19 13:39:00,3.26013,3.26013,3.25575,3.25575,9500000.0
2009-01-19 13:40:00,3.25685,3.2621,3.25685,3.25841,8000000.0
2009-01-19 13:41:00,3.26162,3.26162,3.25595,3.25912,8250000.0
2009-01-19 13:42:00,3.25736,3.25957,3.25736,3.25862,10000000.0
2009-01-19 13:43:00,3.25984,3.26042,3.25629,3.25961,10500000.0
2009-01-19 13:44:00,3.26031,3.26031,3.25607,3.25766,8630000.0
2009-01-19 13:45:00,3.25561,3.26035,3.25513,3.25513,8250000.0
2009-01-19 13:46:00,3.25758,3.25892,3.25565,3.25783,8500000.0
2009-01-19 13:47:00,3.25409,3.25758,3.25409,3.25715,13750000.0
2009-01-19 13:48:00,3.255,3.25743,3.25208,3.25743,12750000.0
2009-01-19 13:49:00,3.25738,3.25754,3.2534,3.2548,6750000.0
2009-01-19 13:50:00,3.2546,3.25683,3.25407,3.25627,7750000.0
2009-01-19 13:51:00,3.25774,3.25774,3.25163,3.25484,11750000.0
2009-01-19 13:52:00,3.25581,3.25684,3.25266,3.25684,10250000.0
2009-01-19 13:53:00,3.2565,3.25739,3.25219,3.25219,5880000.0
2009-01-19 13:54:00,3.25733,3.25733,3.25381,3.25381,5880000.0
2009-01-19 13:55:00,3.25626,3.25646,3.2532,3.25398,10750000.0
2009-01-19 13:56:00,3.25472,3.25629,3.25224,3.25354,9500000.0
2009-01-19 13:57:00,3.25577,3.25577,3.2522,3.25244,10000000.0
2009-01-19 13:58:00,3.25155,3.25601,3.25155,3.25329,6750000.0
2009-01-19 13:59:00,3.25576,3.25576,3.25345,3.25433,7500000.0
2009-01-19 14:00:00,3.24892,3.25508,3.24892,3.25399,8250000.0
2009-01-19 14:01:00,3.25265,3.25622,3.25248,3.25418,10250000.0
2009-01-19 14:02:00,3.25744,3.2583,3.25564,3.25748,9380000.0
2009-01-19 14:03:00,3.25598,3.25598,3.25132,3.25345,7250000.0
2009-01-19 14:04:00,3.25575,3.25708,3.25044,3.25708,5500000.0
2009-01-19 14:05:00,3.25604,3.25761,3.25201,3.25737,7250000.0
2009-01-19 14:06:00,3.25773,3.25924,3.25282,3.25822,13880000.0
2009-01-19 14:07:00,3.25931,3.25964,3.25522,3.25956,6750000.0
2009-01-19 14:08:00,3.25723,3.26132,3.25683,3.26017,7750000.0
2009-01-19 14:09:00,3.26061,3.26133,3.25666,3.25666,4880000.0
2009-01-19 14:10:00,3.25926,3.26093,3.25704,3.25724,11500000.0
2009-01-19 14:11:00,3.25948,3.26128,3.25771,3.26015,5500000.0
2009-01-19 14:12:00,3.26117,3.26196,3.25656,3.26025,12250000.0
2009-01-19 14:13:00,3.26001,3.26219,3.25697,3.26219,7500000.0
2009-01-19 14:14:00,3.26098,3.26405,3.25871,3.26213,8250000.0
2009-01-19 14:15:00,3.26151,3.26586,3.26072,3.26524,13500000.0
2009-01-19 14:16:00,3.26556,3.26556,3.26055,3.26433,9250000.0
2009-01-19 14:17:00,3.26406,3.26447,3.26014,3.26316,13750000.0
2009-01-19 14:18:00,3.264,3.26408,3.25838,3.26223,6000000.0
2009-01-19 14:19:00,3.26126,3.26412,3.25644,3.26412,13250000.0
2009-01-19 14:20:00,3.26289,3.26333,3.25773,3.26281,6630000.0
2009-01-19 14:21:00,3.26128,3.26196,3.25649,3.26048,11500000.0
2009-01-19 14:22:00,3.25716,3.26157,3.25716,3.25747,5750000.0
2009-01-19 14:23:00,3.26066,3.26121,3.25678,3.25907,8000000.0
2009-01-19 14:24:00,3.25944,3.26061,3.25593,3.26029,10000000.0
2009-01-19 14:25:00,3.26077,3.26125,3.25838,3.26073,8380000.0
2009-01-19 14:26:00,3.26026,3.26115,3.25472,3.25856,11750000.0
2009-01-19 14:27:00,3.26327,3.26341,3.26042,3.26267,6500000.0
2009-01-19 14:28:00,3.26068,3.26905,3.25884,3.26693,8130000.0
2009-01-19 14:29:00,3.26601,3.26871,3.26308,3.26308,6260000.0
2009-01-19 14:30:00,3.26436,3.26895,3.26436,3.26802,8250000.0
2009-01-19 14:31:00,3.26665,3.26907,3.26571,3.26571,10130000.0
2009-01-19 14:32:00,3.26818,3.26906,3.26331,3.26906,8880000.0
2009-01-19 14:33:00,3.26934,3.26987,3.26595,3.26633,10000000.0
2009-01-19 14:34:00,3.26878,3.2695,3.26524,3.26834,15750000.0
2009-01-19 14:35:00,3.26778,3.26927,3.26355,3.26774,18500000.0
2009-01-19 14:36:00,3.26835,3.26872,3.26477,3.26808,8130000.0
2009-01-19 14:37:00,3.26456,3.26807,3.2636,3.26628,9500000.0
2009-01-19 14:38:00,3.26668,3.27004,3.26231,3.2678,7250000.0
2009-01-19 14:39:00,3.26759,3.27282,3.26724,3.26724,13500000.0
2009-01-19 14:40:00,3.27085,3.27113,3.26445,3.26882,7750000.0
2009-01-19 14:41:00,3.26836,3.27034,3.26523,3.26905,6500000.0
2009-01-19 14:42:00,3.27034,3.27071,3.26746,3.26838,12880000.0
2009-01-19 14:43:00,3.26945,3.27003,3.26525,3.26895,9000000.0
2009-01-19 14:44:00,3.26831,3.27127,3.26663,3.26805,9130000.0
2009-01-19 14:45:00,3.2714,3.27173,3.26566,3.26746,7500000.0
2009-01-19 14:46:00,3.27012,3.27113,3.26605,3.26715,8250000.0
2009-01-19 14:47:00,3.26947,3.2701,3.2657,3.26993,7750000.0
2009-01-19 14:48:00,3.27013,3.27119,3.26663,3.27,8500000.0
2009-01-19 14:49:00,3.27127,3.27224,3.26691,3.26966,9750000.0
2009-01-19 14:50:00,3.26974,3.27022,3.2664,3.27022,5750000.0
2009-01-19 14:51:00,3.27087,3.27098,3.26812,3.27047,7750000.0
2009-01-19 14:52:00,3.2683,3.27322,3.26534,3.26764,10250000.0
2009-01-19 14:53:00,3.27105,3.27357,3.26526,3.26526,8250000.0
2009-01-19 14:54:00,3.26851,3.26955,3.26518,3.26679,13250000.0
2009-01-19 14:55:00,3.26789,3.27008,3.26635,3.27008,10750000.0
2009-01-19 14:56:00,3.26954,3.27082,3.26467,3.26467,11500000.0
2009-01-19 14:57:00,3.27125,3.27125,3.26561,3.27108,11250000.0
2009-01-19 14:58:00,3.27039,3.2725,3.26651,3.27039,8000000.0
2009-01-19 14:59:00,3.27297,3.27376,3.26864,3.27349,8000000.0
2009-01-19 15:00:00,3.27144,3.27655,3.27144,3.27449,12500000.0
2009-01-19 15:01:00,3.275,3.27615,3.27168,3.27241,5500000.0
2009-01-19 15:02:00,3.27721,3.27846,3.27269,3.27681,10750000.0
2009-01-19 15:03:00,3.27894,3.27994,3.27258,3.27596,11260000.0
2009-01-19 15:04:00,3.27874,3.28024,3.27498,3.27713,8750000.0
2009-01-19 15:05:00,3.27933,3.28229,3.27654,3.28229,13250000.0
2009-01-19 15:06:00,3.28122,3.28841,3.28068,3.28795,8500000.0
2009-01-19 15:07:00,3.28559,3.28979,3.28446,3.28819,12250000.0
2009-01-19 15:08:00,3.28848,3.29003,3.28371,3.28848,7880000.0
2009-01-19 15:09:00,3.28704,3.28939,3.28508,3.28799,13000000.0
2009-01-19 15:10:00,3.28772,3.28817,3.28274,3.28729,8130000.0
2009-01-19 15:11:00,3.28738,3.28922,3.28437,3.28768,9750000.0
2009-01-19 15:12:00,3.28703,3.28859,3.28607,3.28795,8250000.0
2009-01-19 15:13:00,3.28695,3.29143,3.28645,3.29012,5750000.0
2009-01-19 15:14:00,3.29033,3.29152,3.28557,3.2904,12000000.0
2009-01-19 15:15:00,3.28971,3.29112,3.28287,3.28972,7500000.0
2009-01-19 15:16:00,3.29177,3.29221,3.28779,3.29221,16880000.0
2009-01-19 15:17:00,3.29192,3.29215,3.28968,3.29095,8630000.0
2009-01-19 15:18:00,3.28801,3.29206,3.28694,3.29124,9500000.0
2009-01-19 15:19:00,3.29097,3.29143,3.28486,3.28486,9500000.0
2009-01-19 15:20:00,3.29038,3.29038,3.28466,3.2881,6750000.0
2009-01-19 15:21:00,3.28135,3.2842,3.28001,3.28343,9250000.0
2009-01-19 15:22:00,3.28019,3.28551,3.28019,3.2855,11250000.0
2009-01-19 15:23:00,3.28508,3.28889,3.28042,3.28869,12130000.0
2009-01-19 15:24:00,3.28495,3.28638,3.28234,3.28638,6750000.0
2009-01-19 15:25:00,3.28606,3.28891,3.28477,3.28682,9380000.0
2009-01-19 15:26:00,3.28437,3.28595,3.2808,3.28481,13000000.0
2009-01-19 15:27:00,3.28209,3.28571,3.27939,3.28519,10250000.0
2009-01-19 15:28:00,3.28405,3.28539,3.2829,3.28416,6250000.0
2009-01-19 15:29:00,3.28024,3.28349,3.28024,3.28097,6000000.0
2009-01-19 15:30:00,3.2797,3.28353,3.27912,3.28249,9000000.0
2009-01-19 15:31:00,3.28133,3.2857,3.28108,3.2835,8500000.0
2009-01-19 15:32:00,3.28545,3.28755,3.28439,3.28685,14000000.0
2009-01-19 15:33:00,3.28821,3.28886,3.27561,3.27883,10630000.0
2009-01-19 15:34:00,3.28222,3.28269,3.27937,3.28125,10760000.0
2009-01-19 15:35:00,3.27946,3.2832,3.27929,3.28203,9750000.0
2009-01-19 15:36:00,3.28252,3.28355,3.27889,3.28181,7880000.0
2009-01-19 15:37:00,3.28321,3.28402,3.27816,3.28046,8250000.0
2009-01-19 15:38:00,3.27979,3.28376,3.27692,3.28186,11500000.0
2009-01-19 15:39:00,3.28243,3.28584,3.27924,3.28294,7880000.0
2009-01-19 15:40:00,3.28692,3.28824,3.28409,3.28824,6630000.0
2009-01-19 15:41:00,3.28871,3.28871,3.28079,3.28744,9000000.0
2009-01-19 15:42:00,3.2887,3.29332,3.28415,3.29332,11130000.0
2009-01-19 15:43:00,3.29343,3.29343,3.28928,3.28928,8630000.0
2009-01-19 15:44:00,3.29212,3.29259,3.28864,3.2908,6250000.0
2009-01-19 15:45:00,3.29036,3.2914,3.28727,3.29054,11880000.0
2009-01-19 15:46:00,3.2918,3.2918,3.2858,3.2858,8250000.0
2009-01-19 15:47:00,3.28937,3.2907,3.28551,3.2903,11000000.0
2009-01-19 15:48:00,3.28812,3.29085,3.28494,3.28975,10000000.0
2009-01-19 15:49:00,3.29078,3.29078,3.28261,3.29054,8250000.0
2009-01-19 15:50:00,3.2887,3.29137,3.28593,3.29137,11750000.0
2009-01-19 15:51:00,3.28944,3.29153,3.28622,3.28909,9500000.0
2009-01-19 15:52:00,3.29067,3.29099,3.28701,3.28808,6500000.0
2009-01-19 15:53:00,3.28583,3.28806,3.28533,3.28679,12750000.0
2009-01-19 15:54:00,3.28869,3.28869,3.28332,3.28844,6130000.0
2009-01-19 15:55:00,3.28812,3.29002,3.28556,3.28902,8630000.0
2009-01-19 15:56:00,3.28607,3.28913,3.28514,3.28791,6000000.0
2009-01-19 15:57:00,3.28752,3.28804,3.28534,3.28577,10500000.0
2009-01-19 15:58:00,3.28451,3.28801,3.28209,3.28801,7250000.0
2009-01-19 15:59:00,3.28542,3.28542,3.2812,3.28343,12500000.0
2009-01-19 16:00:00,3.28201,3.28493,3.27955,3.28419,7380000.0
2009-01-19 16:01:00,3.28365,3.28604,3.28191,3.28428,6500000.0
2009-01-19 16:02:00,3.28724,3.28801,3.28359,3.28531,11250000.0
2009-01-19 16:03:00,3.28475,3.28606,3.28082,3.28457,7000000.0
2009-01-19 16:04:00,3.28417,3.28521,3.28017,3.28253,11130000.0
2009-01-19 16:05:00,3.28123,3.28181,3.28004,3.28088,8500000.0
2009-01-19 16:06:00,3.28151,3.2835,3.2774,3.28046,9500000.0
2009-01-19 16:07:00,3.28048,3.28048,3.27297,3.27543,9250000.0
2009-01-19 16:08:00,3.2718,3.27786,3.27149,3.27478,11000000.0
2009-01-19 16:09:00,3.2748,3.27644,3.27279,3.27571,6500000.0
2009-01-19 16:10:00,3.27507,3.27507,3.27019,3.27458,10000000.0
2009-01-19 16:11:00,3.27583,3.27689,3.27387,3.27521,5500000.0
2009-01-19 16:12:00,3.27622,3.27717,3.27423,3.27717,6250000.0
2009-01-19 16:13:00,3.27598,3.27906,3.27388,3.27906,7880000.0
2009-01-19 16:14:00,3.27896,3.2815,3.27783,3.28115,10000000.0
2009-01-19 16:15:00,3.27989,3.28094,3.27861,3.28094,8000000.0
2009-01-19 16:16:00,3.28121,3.28121,3.27599,3.27886,7750000.0
2009-01-19 16:17:00,3.28014,3.28267,3.27834,3.28259,13000000.0
2009-01-19 16:18:00,3.28314,3.28504,3.27964,3.28468,6130000.0
2009-01-19 16:19:00,3.28314,3.28432,3.28094,3.28187,9250000.0
2009-01-19 16:20:00,3.28253,3.28593,3.28161,3.28544,11630000.0
2009-01-19 16:21:00,3.28359,3.28518,3.28236,3.28236,5250000.0
2009-01-19 16:22:00,3.28111,3.28362,3.27963,3.28331,8500000.0
2009-01-19 16:23:00,3.28277,3.28323,3.27828,3.28323,5630000.0
2009-01-19 16:24:00,3.28274,3.28274,3.27831,3.27831,5250000.0
2009-01-19 16:25:00,3.2813,3.28192,3.27645,3.28003,8380000.0
2009-01-19 16:26:00,3.27935,3.281,3.2746,3.27752,9630000.0
2009-01-19 16:27:00,3.27729,3.27737,3.27351,3.27673,13750000.0
2009-01-19 16:28:00,3.27798,3.27841,3.27502,3.27841,12500000.0
2009-01-19 16:29:00,3.27798,3.27798,3.27508,3.27717,6250000.0
2009-01-19 16:30:00,3.27741,3.27771,3.27314,3.27612,7380000.0
2009-01-19 16:31:00,3.27718,3.27876,3.27542,3.27864,6880000.0
2009-01-19 16:32:00,3.27961,3.28009,3.27522,3.27955,8750000.0
2009-01-19 16:33:00,3.27979,3.28135,3.27816,3.28135,9000000.0
2009-01-19 16:34:00,3.27788,3.28598,3.27776,3.28598,14130000.0
2009-01-19 16:35:00,3.28459,3.28713,3.28003,3.28605,13750000.0
2009-01-19 16:36:00,3.28328,3.28481,3.27852,3.28481,10500000.0
2009-01-19 16:37:00,3.28627,3.28736,3.2849,3.28569,5250000.0
2009-01-19 16:38:00,3.28592,3.28592,3.2792,3.28508,12500000.0
2009-01-19 16:39:00,3.28364,3.2848,3.27849,3.28145,8750000.0
2009-01-19 16:40:00,3.28068,3.28413,3.28043,3.28413,7250000.0
2009-01-19 16:41:00,3.2837,3.2837,3.27881,3.27881,8130000.0
2009-01-19 16:42:00,3.28353,3.28353,3.27957,3.28149,8500000.0
2009-01-19 16:43:00,3.28356,3.28356,3.27575,3.27729,14500000.0
2009-01-19 16:44:00,3.27773,3.27921,3.27644,3.27716,11000000.0
2009-01-19 16:45:00,3.27597,3.27756,3.2751,3.27616,7500000.0
2009-01-19 16:46:00,3.27568,3.28211,3.27314,3.28211,10250000.0
2009-01-19 16:47:00,3.284,3.28423,3.2777,3.27915,19130000.0
2009-01-19 16:48:00,3.27796,3.27959,3.27594,3.27858,10000000.0
2009-01-19 16:49:00,3.27801,3.27958,3.27405,3.27716,12750000.0
2009-01-19 16:50:00,3.27615,3.27759,3.27438,3.27687,8250000.0
2009-01-19 16:51:00,3.27568,3.2776,3.27236,3.2771,9500000.0
2009-01-19 16:52:00,3.2772,3.2772,3.27398,3.27705,7750000.0
2009-01-19 16:53:00,3.2769,3.2779,3.27222,3.27573,13750000.0
2009-01-19 16:54:00,3.2732,3.27573,3.2732,3.27531,7500000.0
2009-01-19 16:55:00,3.2749,3.27615,3.27096,3.27424,8250000.0
2009-01-19 16:56:00,3.27686,3.27754,3.27325,3.27694,13000000.0
2009-01-19 16:57:00,3.27803,3.27826,3.27634,3.27826,7250000.0
2009-01-19 16:58:00,3.27673,3.27837,3.27195,3.27744,8250000.0
2009-01-19 16:59:00,3.27823,3.27837,3.274,3.274,8000000.0
2009-01-19 17:00:00,3.27582,3.27887,3.2752,3.278,7000000.0
2009-01-19 17:01:00,3.27846,3.27846,3.27202,3.27338,10130000.0
2009-01-19 17:02:00,3.27246,3.27246,3.26971,3.2704,9500000.0
2009-01-19 17:03:00,3.2651,3.26898,3.26417,3.26813,10130000.0
2009-01-19 17:04:00,3.26636,3.2672,3.26187,3.2632,13260000.0
2009-01-19 17:05:00,3.26479,3.26601,3.26261,3.26457,7500000.0
2009-01-19 17:06:00,3.2651,3.26595,3.26351,3.26592,5750000.0
2009-01-19 17:07:00,3.26804,3.2683,3.26625,3.26708,7000000.0
2009-01-19 17:08:00,3.26745,3.2688,3.26588,3.26626,8500000.0
2009-01-19 17:09:00,3.26661,3.26887,3.26626,3.26681,10130000.0
2009-01-19 17:10:00,3.26664,3.27154,3.26547,3.27122,16260000.0
2009-01-19 17:11:00,3.2717,3.27237,3.27014,3.27014,5500000.0
2009-01-19 17:12:00,3.26985,3.26985,3.2618,3.26583,8130000.0
2009-01-19 17:13:00,3.26717,3.26717,3.25743,3.25743,12500000.0
2009-01-19 17:14:00,3.25452,3.25629,3.25101,3.25547,9250000.0
2009-01-19 17:15:00,3.25531,3.26375,3.25414,3.25823,10500000.0
2009-01-19 17:16:00,3.2573,3.25753,3.25585,3.25728,8250000.0
2009-01-19 17:17:00,3.25375,3.25533,3.25236,3.25237,9750000.0
2009-01-19 17:18:00,3.24792,3.2623,3.24792,3.26025,7750000.0
2009-01-19 17:19:00,3.2576,3.26474,3.25724,3.26231,10000000.0
2009-01-19 17:20:00,3.2612,3.2612,3.25747,3.25747,5250000.0
2009-01-19 17:21:00,3.25856,3.25968,3.25505,3.25767,5250000.0
2009-01-19 17:22:00,3.25667,3.26489,3.25667,3.26285,17000000.0
2009-01-19 17:23:00,3.26012,3.26131,3.25733,3.25917,10750000.0
2009-01-19 17:24:00,3.25719,3.26009,3.25564,3.25692,9750000.0
2009-01-19 17:25:00,3.25815,3.25815,3.25181,3.25557,7500000.0
2009-01-19 17:26:00,3.25672,3.25706,3.25242,3.25242,11500000.0
2009-01-19 17:27:00,3.25088,3.25303,3.25088,3.25292,6750000.0
2009-01-19 17:28:00,3.25109,3.2538,3.24953,3.25328,6750000.0
2009-01-19 17:29:00,3.24633,3.2528,3.2462,3.25069,8000000.0
2009-01-19 17:30:00,3.25084,3.25495,3.25084,3.25361,8750000.0
2009-01-19 17:31:00,3.25567,3.25657,3.2511,3.2511,9500000.0
2009-01-19 17:32:00,3.2539,3.25766,3.25087,3.25577,9380000.0
2009-01-19 17:33:00,3.25599,3.25663,3.25459,3.2546,7750000.0
2009-01-19 17:34:00,3.255,3.25683,3.25392,3.2547,7500000.0
2009-01-19 17:35:00,3.25522,3.25705,3.25235,3.25614,6750000.0
2009-01-19 17:36:00,3.25628,3.25708,3.25506,3.2567,6250000.0
2009-01-19 17:37:00,3.25495,3.2566,3.25447,3.25447,6250000.0
2009-01-19 17:38:00,3.25361,3.25559,3.25143,3.25362,10000000.0
2009-01-19 17:39:00,3.25213,3.25457,3.24988,3.25343,7500000.0
2009-01-19 17:40:00,3.25307,3.25307,3.249,3.25157,7130000.0
2009-01-19 17:41:00,3.25027,3.25497,3.25027,3.25346,8250000.0
2009-01-19 17:42:00,3.25389,3.25631,3.25207,3.25311,7000000.0
2009-01-19 17:43:00,3.25363,3.25442,3.25234,3.25234,5750000.0
2009-01-19 17:44:00,3.25469,3.25469,3.2487,3.25088,9750000.0
2009-01-19 17:45:00,3.25255,3.25348,3.25012,3.25113,10000000.0
2009-01-19 17:46:00,3.2496,3.25277,3.2483,3.25085,9500000.0
2009-01-19 17:47:00,3.25269,3.25317,3.2515,3.25214,7750000.0
2009-01-19 17:48:00,3.24968,3.25462,3.24968,3.25267,5500000.0
2009-01-19 17:49:00,3.25143,3.25494,3.25102,3.25426,7250000.0
2009-01-19 17:50:00,3.25213,3.25631,3.25083,3.25515,12500000.0
2009-01-19 17:51:00,3.25424,3.25631,3.25012,3.25411,8250000.0
2009-01-19 17:52:00,3.25274,3.25963,3.25144,3.25773,9500000.0
2009-01-19 17:53:00,3.25683,3.25848,3.25638,3.25655,5250000.0
2009-01-19 17:54:00,3.25849,3.26219,3.25571,3.26176,10380000.0
2009-01-19 17:55:00,3.26217,3.26326,3.25963,3.26215,8750000.0
2009-01-19 17:56:00,3.26039,3.26159,3.2546,3.25695,12630000.0
2009-01-19 17:57:00,3.25822,3.25925,3.25511,3.25737,11750000.0
2009-01-19 17:58:00,3.2575,3.26086,3.2575,3.26034,8000000.0
2009-01-19 17:59:00,3.25887,3.26596,3.25887,3.26564,12000000.0
2009-01-19 18:00:00,3.26544,3.2679,3.26448,3.26565,11000000.0
2009-01-19 18:01:00,3.26564,3.2685,3.2609,3.26762,7500000.0
2009-01-19 18:02:00,3.26989,3.27165,3.2692,3.27076,17750000.0
2009-01-19 18:03:00,3.27028,3.27061,3.26452,3.26452,9500000.0
2009-01-19 18:04:00,3.26429,3.26708,3.26046,3.2621,16000000.0
2009-01-19 18:05:00,3.26335,3.26639,3.26295,3.26414,7250000.0
2009-01-19 18:06:00,3.26694,3.26934,3.26576,3.26898,6750000.0
2009-01-19 18:07:00,3.26994,3.2729,3.26994,3.27185,6750000.0
2009-01-19 18:08:00,3.27263,3.27476,3.271,3.27125,7500000.0
2009-01-19 18:09:00,3.27488,3.27533,3.26995,3.27289,7250000.0
2009-01-19 18:10:00,3.274,3.27449,3.27055,3.27088,6500000.0
2009-01-19 18:11:00,3.27309,3.27309,3.26899,3.26915,8000000.0
2009-01-19 18:12:00,3.26944,3.26973,3.26697,3.2697,7250000.0
2009-01-19 18:13:00,3.26998,3.2706,3.26731,3.26783,10000000.0
2009-01-19 18:14:00,3.26922,3.27005,3.26444,3.269,9500000.0
2009-01-19 18:15:00,3.27063,3.27229,3.26974,3.27229,10630000.0
2009-01-19 18:16:00,3.26983,3.27248,3.26967,3.27193,8880000.0
2009-01-19 18:17:00,3.2713,3.27256,3.26789,3.2713,9000000.0
2009-01-19 18:18:00,3.27154,3.27194,3.27117,3.2719,7880000.0
2009-01-19 18:19:00,3.27249,3.27545,3.27127,3.27425,11000000.0
2009-01-19 18:20:00,3.27471,3.27484,3.27106,3.27332,8250000.0
2009-01-19 18:21:00,3.27311,3.2749,3.27023,3.27181,12000000.0
2009-01-19 18:22:00,3.27205,3.27348,3.26908,3.26908,7000000.0
2009-01-19 18:23:00,3.27214,3.27405,3.27019,3.27019,7750000.0
2009-01-19 18:24:00,3.27255,3.27589,3.27255,3.27504,6260000.0
2009-01-19 18:25:00,3.27447,3.27645,3.27418,3.27645,7750000.0
2009-01-19 18:26:00,3.27499,3.27711,3.27203,3.27711,6750000.0
2009-01-19 18:27:00,3.27695,3.28328,3.27695,3.28261,6250000.0
2009-01-19 18:28:00,3.281,3.28485,3.281,3.28287,9750000.0
2009-01-19 18:29:00,3.28243,3.28525,3.28074,3.28445,9750000.0
2009-01-19 18:30:00,3.28602,3.28602,3.27993,3.28279,15000000.0
2009-01-19 18:31:00,3.2805,3.28208,3.28028,3.28168,9630000.0
2009-01-19 18:32:00,3.28074,3.28242,3.27806,3.27806,5880000.0
2009-01-19 18:33:00,3.27902,3.28222,3.27819,3.28131,16000000.0
2009-01-19 18:34:00,3.2809,3.28217,3.27902,3.27956,14500000.0
2009-01-19 18:35:00,3.28084,3.28241,3.27617,3.28,9630000.0
2009-01-19 18:36:00,3.28048,3.28215,3.27788,3.28158,6000000.0
2009-01-19 18:37:00,3.27987,3.28137,3.27698,3.27959,11000000.0
2009-01-19 18:38:00,3.27765,3.27962,3.27492,3.27612,10880000.0
2009-01-19 18:39:00,3.27712,3.27962,3.27516,3.27881,11880000.0
2009-01-19 18:40:00,3.27801,3.28059,3.27565,3.28059,7750000.0
2009-01-19 18:41:00,3.28115,3.28185,3.27685,3.28072,9750000.0
2009-01-19 18:42:00,3.28186,3.28355,3.27844,3.28088,8630000.0
2009-01-19 18:43:00,3.27895,3.2818,3.27641,3.27985,7750000.0
2009-01-19 18:44:00,3.27965,3.28371,3.27782,3.28082,11250000.0
2009-01-19 18:45:00,3.27786,3.28054,3.27566,3.27776,6000000.0
2009-01-19 18:46:00,3.2765,3.27837,3.2744,3.27704,8130000.0
2009-01-19 18:47:00,3.27826,3.27855,3.26918,3.26918,6260000.0
2009-01-19 18:48:00,3.27125,3.27421,3.26468,3.27344,7500000.0
2009-01-19 18:49:00,3.27361,3.27568,3.27015,3.2742,9250000.0
2009-01-19 18:50:00,3.27658,3.27737,3.2764,3.2771,5500000.0
2009-01-19 18:51:00,3.27403,3.27706,3.27403,3.27607,8500000.0
2009-01-19 18:52:00,3.27681,3.27808,3.27528,3.27764,9750000.0
2009-01-19 18:53:00,3.27639,3.27786,3.27445,3.27693,9250000.0
2009-01-19 18:54:00,3.27714,3.27714,3.2746,3.2746,7000000.0
2009-01-19 18:55:00,3.27708,3.27841,3.27337,3.27525,7000000.0
2009-01-19 18:56:00,3.27664,3.27678,3.27039,3.27039,13000000.0
2009-01-19 18:57:00,3.26568,3.27521,3.26537,3.27478,8250000.0
2009-01-19 18:58:00,3.27592,3.27699,3.2714,3.2758,7750000.0
2009-01-19 18:59:00,3.27579,3.27619,3.26963,3.27195,5880000.0
2009-01-19 19:00:00,3.26823,3.27777,3.26823,3.27415,7750000.0
2009-01-19 19:01:00,3.27301,3.27579,3.26966,3.27173,9750000.0
2009-01-19 19:02:00,3.27513,3.27513,3.27066,3.27226,7380000.0
2009-01-19 19:03:00,3.27483,3.27483,3.26857,3.2702,6750000.0
2009-01-19 19:04:00,3.27146,3.2724,3.26677,3.26952,12500000.0
2009-01-19 19:05:00,3.27202,3.27202,3.26929,3.26929,11630000.0
2009-01-19 19:06:00,3.27122,3.27235,3.26784,3.26982,15250000.0
2009-01-19 19:07:00,3.2715,3.27238,3.26909,3.26909,7500000.0
2009-01-19 19:08:00,3.27001,3.27356,3.26867,3.27235,10750000.0
2009-01-19 19:09:00,3.27104,3.27251,3.27008,3.27121,5250000.0
2009-01-19 19:10:00,3.27239,3.27269,3.26982,3.27197,8880000.0
2009-01-19 19:11:00,3.27315,3.27365,3.26737,3.26758,8880000.0
2009-01-19 19:12:00,3.26934,3.27306,3.26924,3.273,10130000.0
2009-01-19 19:13:00,3.27224,3.27281,3.268,3.27141,12250000.0
2009-01-19 19:14:00,3.27176,3.27239,3.2688,3.27239,9500000.0
2009-01-19 19:15:00,3.27034,3.27228,3.26795,3.27025,7750000.0
2009-01-19 19:16:00,3.27169,3.27225,3.2687,3.27219,7000000.0
2009-01-19 19:17:00,3.27163,3.27248,3.26727,3.27199,14500000.0
2009-01-19 19:18:00,3.27216,3.27216,3.2681,3.2681,6880000.0
2009-01-19 19:19:00,3.27092,3.27155,3.26828,3.26871,10000000.0
2009-01-19 19:20:00,3.26931,3.27127,3.26931,3.26998,5500000.0
2009-01-19 19:21:00,3.27227,3.27247,3.26911,3.272,11000000.0
2009-01-19 19:22:00,3.27245,3.27321,3.26878,3.26878,8500000.0
2009-01-19 19:23:00,3.27223,3.27251,3.27106,3.2719,11000000.0
2009-01-19 19:24:00,3.27094,3.27498,3.26949,3.27404,11380000.0
2009-01-19 19:25:00,3.27173,3.27463,3.271,3.2723,8250000.0
2009-01-19 19:26:00,3.2731,3.27582,3.27199,3.27329,9250000.0
2009-01-19 19:27:00,3.27486,3.27513,3.26976,3.27344,6750000.0
2009-01-19 19:28:00,3.27584,3.27658,3.27313,3.27658,8750000.0
2009-01-19 19:29:00,3.27571,3.27743,3.27328,3.27516,8500000.0
2009-01-19 19:30:00,3.27672,3.27672,3.27156,3.27158,10000000.0
2009-01-19 19:31:00,3.27519,3.27619,3.27108,3.27355,6500000.0
2009-01-19 19:32:00,3.27519,3.27519,3.26957,3.27328,6000000.0
2009-01-19 19:33:00,3.27566,3.27566,3.26871,3.27233,12500000.0
2009-01-19 19:34:00,3.27318,3.27472,3.2705,3.27309,10000000.0
2009-01-19 19:35:00,3.27431,3.27431,3.27244,3.27386,8000000.0
2009-01-19 19:36:00,3.27217,3.27377,3.26969,3.27192,11250000.0
2009-01-19 19:37:00,3.27242,3.27477,3.26863,3.27477,10250000.0
2009-01-19 19:38:00,3.2726,3.2726,3.27175,3.2718,7000000.0
2009-01-19 19:39:00,3.26839,3.27277,3.26839,3.27222,8750000.0
2009-01-19 19:40:00,3.2718,3.27216,3.27069,3.27178,9000000.0
2009-01-19 19:41:00,3.2681,3.27368,3.2681,3.26955,13250000.0
2009-01-19 19:42:00,3.27218,3.27346,3.26869,3.27346,9380000.0
2009-01-19 19:43:00,3.27137,3.27328,3.26893,3.2722,11000000.0
2009-01-19 19:44:00,3.27086,3.27251,3.2695,3.27251,7500000.0
2009-01-19 19:45:00,3.27268,3.27277,3.26806,3.27145,6500000.0
2009-01-19 19:46:00,3.26888,3.27293,3.26747,3.27014,11500000.0
2009-01-19 19:47:00,3.27297,3.27297,3.2696,3.2696,6000000.0
2009-01-19 19:48:00,3.27309,3.27371,3.26838,3.27371,8500000.0
2009-01-19 19:49:00,3.27265,3.2733,3.26844,3.26844,10750000.0
2009-01-19 19:50:00,3.27387,3.27387,3.26831,3.27044,6500000.0
2009-01-19 19:51:00,3.27113,3.27199,3.27042,3.27067,5880000.0
2009-01-19 19:52:00,3.2712,3.27151,3.26594,3.26594,6250000.0
2009-01-19 19:53:00,3.26741,3.26785,3.26467,3.26721,10250000.0
2009-01-19 19:54:00,3.26748,3.26944,3.26696,3.26734,15250000.0
2009-01-19 19:55:00,3.26852,3.26868,3.26268,3.26711,9250000.0
2009-01-19 19:56:00,3.26827,3.26998,3.26622,3.26762,10000000.0
2009-01-19 19:57:00,3.26494,3.26882,3.26332,3.26882,13880000.0
2009-01-19 19:58:00,3.26583,3.26888,3.26559,3.26659,9500000.0
2009-01-19 19:59:00,3.26809,3.26823,3.2622,3.26796,5500000.0
2009-01-19 20:00:00,3.26784,3.27017,3.26591,3.26591,10750000.0
2009-01-19 20:01:00,3.26849,3.27001,3.26528,3.27001,9750000.0
2009-01-19 20:02:00,3.26901,3.27018,3.26471,3.27018,5250000.0
2009-01-19 20:03:00,3.26792,3.26984,3.2669,3.26784,11380000.0
2009-01-19 20:04:00,3.26759,3.27018,3.26759,3.27018,7000000.0
2009-01-19 20:05:00,3.26838,3.27049,3.26489,3.26824,8750000.0
2009-01-19 20:06:00,3.2696,3.2696,3.26554,3.26954,6500000.0
2009-01-19 20:07:00,3.26726,3.26861,3.26406,3.26861,7130000.0
2009-01-19 20:08:00,3.26816,3.26818,3.26546,3.26554,6000000.0
2009-01-19 20:09:00,3.26777,3.26896,3.2651,3.26896,14250000.0
2009-01-19 20:10:00,3.2666,3.27015,3.26418,3.26643,9500000.0
2009-01-19 20:11:00,3.26914,3.27124,3.26618,3.27076,11500000.0
2009-01-19 20:12:00,3.26606,3.26742,3.26512,3.26515,8500000.0
2009-01-19 20:13:00,3.2606,3.26619,3.26025,3.26163,10750000.0
2009-01-19 20:14:00,3.26436,3.26756,3.26357,3.26357,9500000.0
2009-01-19 20:15:00,3.26583,3.266,3.25971,3.25971,11750000.0
2009-01-19 20:16:00,3.26451,3.26479,3.26097,3.26405,9000000.0
2009-01-19 20:17:00,3.2626,3.26463,3.25937,3.26057,7000000.0
2009-01-19 20:18:00,3.26271,3.26407,3.25995,3.26133,13250000.0
2009-01-19 20:19:00,3.26289,3.26337,3.26053,3.26143,9750000.0
2009-01-19 20:20:00,3.26293,3.26496,3.26212,3.26212,5500000.0
2009-01-19 20:21:00,3.26244,3.26529,3.26132,3.26475,18380000.0
2009-01-19 20:22:00,3.26247,3.26537,3.26247,3.26362,11000000.0
2009-01-19 20:23:00,3.26287,3.26564,3.261,3.261,8500000.0
2009-01-19 20:24:00,3.26422,3.2657,3.26098,3.2616,11000000.0
2009-01-19 20:25:00,3.26365,3.26606,3.26204,3.26204,10250000.0
2009-01-19 20:26:00,3.26497,3.26863,3.26476,3.26812,6750000.0
2009-01-19 20:27:00,3.26802,3.27272,3.2665,3.27272,8250000.0
2009-01-19 20:28:00,3.27072,3.27232,3.26983,3.27225,19250000.0
2009-01-19 20:29:00,3.26686,3.27339,3.26686,3.27024,9500000.0
2009-01-19 20:30:00,3.27165,3.27256,3.26936,3.27256,11500000.0
2009-01-19 20:31:00,3.26837,3.27231,3.26644,3.27209,11380000.0
2009-01-19 20:32:00,3.27076,3.2737,3.26719,3.26881,12250000.0
2009-01-19 20:33:00,3.26741,3.27296,3.26741,3.27045,9380000.0
2009-01-19 20:34:00,3.27285,3.27511,3.26877,3.27472,13500000.0
2009-01-19 20:35:00,3.27019,3.275,3.27019,3.27349,11630000.0
2009-01-19 20:36:00,3.27391,3.27431,3.27126,3.27431,14750000.0
2009-01-19 20:37:00,3.2714,3.27533,3.26939,3.2744,9000000.0
2009-01-19 20:38:00,3.27243,3.27572,3.27057,3.27572,10750000.0
2009-01-19 20:39:00,3.27367,3.27445,3.2709,3.2709,5500000.0
2009-01-19 20:40:00,3.2723,3.27543,3.27132,3.27132,10750000.0
2009-01-19 20:41:00,3.27543,3.27614,3.27396,3.27396,10380000.0
2009-01-19 20:42:00,3.27093,3.2747,3.2701,3.27383,9750000.0
2009-01-19 20:43:00,3.27393,3.27588,3.27304,3.2748,7500000.0
2009-01-19 20:44:00,3.27079,3.27609,3.27079,3.27609,9260000.0
2009-01-19 20:45:00,3.27417,3.27501,3.27401,3.27429,7750000.0
2009-01-19 20:46:00,3.27076,3.2761,3.27076,3.27602,8000000.0
2009-01-19 20:47:00,3.27324,3.27595,3.27116,3.27116,6000000.0
2009-01-19 20:49:00,3.2754,3.27573,3.27108,3.27573,10130000.0
2009-01-19 20:50:00,3.27267,3.27672,3.2724,3.27672,8640000.0
2009-01-19 20:51:00,3.27517,3.27618,3.27385,3.27618,9000000.0
2009-01-19 20:52:00,3.27414,3.27648,3.27368,3.27368,7880000.0
2009-01-19 20:53:00,3.27366,3.27553,3.27289,3.27532,5380000.0
2009-01-19 20:54:00,3.27247,3.27528,3.26963,3.27144,12000000.0
2009-01-19 20:55:00,3.27442,3.2756,3.27123,3.2756,9750000.0
2009-01-19 20:56:00,3.27367,3.27551,3.27035,3.27551,6000000.0
2009-01-19 20:57:00,3.27149,3.27473,3.26896,3.27445,8000000.0
2009-01-19 20:58:00,3.27184,3.2753,3.27156,3.27438,11880000.0
2009-01-19 20:59:00,3.27467,3.27586,3.27386,3.27532,5500000.0
2009-01-19 21:00:00,3.27562,3.27562,3.27359,3.27497,6250000.0
2009-01-19 21:01:00,3.27386,3.27658,3.27024,3.27292,5750000.0
2009-01-19 21:02:00,3.27439,3.27656,3.27293,3.27554,14880000.0
2009-01-19 21:03:00,3.27489,3.27695,3.27242,3.27695,7880000.0
2009-01-19 21:04:00,3.275,3.27613,3.26938,3.27613,12880000.0
2009-01-19 21:05:00,3.27413,3.27621,3.2687,3.27511,16500000.0
2009-01-19 21:06:00,3.27508,3.27576,3.271,3.27528,9000000.0
2009-01-19 21:07:00,3.2739,3.27602,3.27286,3.27421,6250000.0
2009-01-19 21:08:00,3.27498,3.27592,3.27415,3.2759,8500000.0
2009-01-19 21:09:00,3.27024,3.27521,3.27024,3.27405,7130000.0
2009-01-19 21:10:00,3.27581,3.27581,3.27075,3.27413,10750000.0
2009-01-19 21:11:00,3.26915,3.2742,3.26914,3.27224,8750000.0
2009-01-19 21:12:00,3.27503,3.27517,3.2698,3.27517,9750000.0
2009-01-19 21:13:00,3.27195,3.27495,3.26797,3.27226,7380000.0
2009-01-19 21:14:00,3.27107,3.2739,3.26952,3.27273,8250000.0
2009-01-19 21:16:00,3.2735,3.27412,3.27078,3.27165,12000000.0
2009-01-19 21:18:00,3.27142,3.27475,3.26921,3.27475,7750000.0
2009-01-19 21:19:00,3.27174,3.27337,3.26936,3.27337,7500000.0
2009-01-19 21:20:00,3.27227,3.27303,3.27122,3.2729,8000000.0
2009-01-19 21:21:00,3.27167,3.27419,3.27043,3.272,9250000.0
2009-01-19 21:22:00,3.2706,3.27441,3.2706,3.27441,10000000.0
2009-01-19 21:25:00,3.268,3.27104,3.268,3.26995,10750000.0
2009-01-19 21:26:00,3.27194,3.27271,3.26912,3.27218,6880000.0
2009-01-19 21:27:00,3.2702,3.27245,3.26845,3.27184,10880000.0
2009-01-19 21:28:00,3.26909,3.27303,3.26909,3.27076,10000000.0
2009-01-19 21:29:00,3.26948,3.27351,3.26948,3.27128,14000000.0
2009-01-19 21:30:00,3.27388,3.27405,3.26964,3.27242,7000000.0
2009-01-19 21:31:00,3.27167,3.27492,3.26904,3.27492,9500000.0
2009-01-19 21:32:00,3.27292,3.27847,3.27215,3.27847,8750000.0
2009-01-19 21:33:00,3.27657,3.27798,3.27386,3.27717,9750000.0
2009-01-19 21:34:00,3.2755,3.27744,3.27266,3.27627,9750000.0
2009-01-19 21:35:00,3.27515,3.27843,3.27261,3.27468,13250000.0
2009-01-19 21:36:00,3.27563,3.27844,3.2751,3.2751,5500000.0
2009-01-19 21:37:00,3.27573,3.27783,3.27354,3.27541,13000000.0
2009-01-19 21:38:00,3.27477,3.27855,3.27477,3.27668,7500000.0
2009-01-19 21:39:00,3.27856,3.27856,3.27369,3.27618,14750000.0
2009-01-19 21:40:00,3.27689,3.27883,3.27569,3.27569,8500000.0
2009-01-19 21:41:00,3.27796,3.27934,3.27417,3.27934,7000000.0
2009-01-19 21:42:00,3.2783,3.27895,3.27491,3.27895,9250000.0
2009-01-19 21:43:00,3.27918,3.28036,3.276,3.27768,17260000.0
2009-01-19 21:44:00,3.27487,3.27712,3.27323,3.27641,6250000.0
2009-01-19 21:45:00,3.27714,3.27948,3.27567,3.27802,11000000.0
2009-01-19 21:46:00,3.27754,3.27963,3.27714,3.27963,9250000.0
2009-01-19 21:47:00,3.27556,3.27915,3.27556,3.27883,6750000.0
2009-01-19 21:48:00,3.27648,3.27688,3.27513,3.27677,7880000.0
2009-01-19 21:49:00,3.27669,3.27862,3.27443,3.27862,12750000.0
2009-01-19 21:50:00,3.27671,3.27951,3.27351,3.27951,11880000.0
2009-01-19 21:51:00,3.27794,3.27997,3.27594,3.27594,8500000.0
2009-01-19 21:52:00,3.27556,3.27933,3.27481,3.27785,6250000.0
2009-01-19 21:53:00,3.27792,3.27982,3.27555,3.27678,16250000.0
2009-01-19 21:54:00,3.27869,3.281,3.27788,3.2783,10500000.0
2009-01-19 21:55:00,3.27482,3.28024,3.27482,3.28024,7250000.0
2009-01-19 21:56:00,3.27868,3.28019,3.27767,3.27767,6750000.0
2009-01-19 21:57:00,3.2793,3.2793,3.27554,3.27668,12000000.0
2009-01-19 21:58:00,3.28006,3.28042,3.27792,3.28042,8880000.0
2009-01-19 21:59:00,3.28006,3.28034,3.27556,3.27556,10880000.0
2009-01-19 22:00:00,3.27836,3.28078,3.27655,3.27655,8500000.0
2009-01-19 22:01:00,3.27895,3.28068,3.27895,3.27971,8750000.0
2009-01-19 22:02:00,3.27539,3.28096,3.27539,3.27855,6880000.0
2009-01-19 22:03:00,3.27843,3.28211,3.27635,3.28211,11000000.0
2009-01-19 22:04:00,3.27808,3.28145,3.276,3.28093,6000000.0
2009-01-19 22:05:00,3.27933,3.28148,3.27903,3.28112,7750000.0
2009-01-19 22:06:00,3.28078,3.28119,3.27646,3.28105,13000000.0
2009-01-19 22:07:00,3.27921,3.28168,3.27628,3.27942,7130000.0
2009-01-19 22:08:00,3.27878,3.28145,3.27758,3.27889,15500000.0
2009-01-19 22:09:00,3.27536,3.28144,3.27431,3.27889,7500000.0
2009-01-19 22:10:00,3.28051,3.28268,3.27961,3.28083,8250000.0
2009-01-19 22:11:00,3.2822,3.28334,3.28105,3.2814,10630000.0
2009-01-19 22:12:00,3.28028,3.28413,3.28028,3.28218,5750000.0
2009-01-19 22:13:00,3.28322,3.28415,3.28158,3.28342,10750000.0
2009-01-19 22:14:00,3.28313,3.28476,3.28124,3.28476,11250000.0
2009-01-19 22:15:00,3.28304,3.28492,3.27992,3.27992,7500000.0
2009-01-19 22:16:00,3.28386,3.2846,3.28121,3.28416,7750000.0
2009-01-19 22:17:00,3.28267,3.28483,3.27729,3.28483,10000000.0
2009-01-19 22:19:00,3.28322,3.28491,3.28292,3.28375,5250000.0
2009-01-19 22:20:00,3.28415,3.2858,3.27993,3.2858,12000000.0
2009-01-19 22:21:00,3.28364,3.28418,3.27997,3.27997,15260000.0
2009-01-19 22:22:00,3.28257,3.28425,3.28106,3.28189,5500000.0
2009-01-19 22:23:00,3.28246,3.28483,3.28246,3.28483,7250000.0
2009-01-19 22:24:00,3.28322,3.28432,3.27934,3.28072,5880000.0
2009-01-19 22:25:00,3.28312,3.28321,3.2795,3.28306,8250000.0
2009-01-19 22:26:00,3.28105,3.28276,3.28055,3.28152,6000000.0
2009-01-19 22:27:00,3.28239,3.28248,3.27852,3.28139,10750000.0
2009-01-19 22:28:00,3.2819,3.28319,3.27939,3.28286,7250000.0
2009-01-19 22:29:00,3.28111,3.28344,3.27677,3.28317,5500000.0
2009-01-19 22:30:00,3.28159,3.28365,3.27973,3.28177,11630000.0
2009-01-19 22:31:00,3.28273,3.28524,3.28248,3.28524,5500000.0
2009-01-19 22:32:00,3.28123,3.28573,3.28123,3.28573,11750000.0
2009-01-19 22:33:00,3.28284,3.28449,3.2799,3.2834,8500000.0
2009-01-19 22:34:00,3.28145,3.28484,3.28047,3.28405,7380000.0
2009-01-19 22:35:00,3.2796,3.28354,3.2796,3.28168,7000000.0
2009-01-19 22:36:00,3.28224,3.28437,3.27949,3.28415,5250000.0
2009-01-19 22:37:00,3.2807,3.28465,3.2807,3.28355,7630000.0
2009-01-19 22:38:00,3.28254,3.28479,3.27851,3.28479,15130000.0
2009-01-19 22:39:00,3.28033,3.28416,3.28028,3.28362,11880000.0
2009-01-19 22:40:00,3.2827,3.28422,3.2826,3.28261,8500000.0
2009-01-19 22:41:00,3.28081,3.28542,3.28021,3.28542,10250000.0
2009-01-19 22:42:00,3.28327,3.28495,3.28235,3.28495,10750000.0
2009-01-19 22:43:00,3.28451,3.28518,3.28149,3.28389,15500000.0
2009-01-19 22:44:00,3.28372,3.28488,3.2808,3.28488,7000000.0
2009-01-19 22:45:00,3.28257,3.28356,3.2796,3.2796,9750000.0
2009-01-19 22:46:00,3.27974,3.28603,3.27974,3.28603,6500000.0
2009-01-19 22:47:00,3.28338,3.28558,3.28254,3.28558,15000000.0
2009-01-19 22:48:00,3.28308,3.28567,3.28308,3.28567,9500000.0
2009-01-19 22:49:00,3.28486,3.28525,3.28318,3.28402,7250000.0
2009-01-19 22:50:00,3.28301,3.28521,3.28059,3.28324,10750000.0
2009-01-19 22:51:00,3.28324,3.28634,3.2813,3.28309,8130000.0
2009-01-19 22:52:00,3.28261,3.2853,3.28261,3.28449,6750000.0
2009-01-19 22:53:00,3.28405,3.286,3.28247,3.28247,9880000.0
2009-01-19 22:54:00,3.282,3.28534,3.27967,3.28385,11250000.0
2009-01-19 22:55:00,3.2827,3.28616,3.28192,3.28616,12500000.0
2009-01-19 22:56:00,3.28312,3.28421,3.28312,3.28421,5250000.0
2009-01-19 22:57:00,3.28415,3.28567,3.28251,3.28567,10000000.0
2009-01-19 22:58:00,3.28208,3.28494,3.28208,3.28345,6000000.0
2009-01-19 22:59:00,3.28151,3.2852,3.28068,3.2852,8880000.0
2009-01-19 23:00:00,3.28386,3.28386,3.28095,3.28258,9250000.0
2009-01-19 23:01:00,3.28032,3.28382,3.28005,3.2838,8250000.0
2009-01-19 23:02:00,3.28257,3.28344,3.27914,3.28192,8630000.0
2009-01-19 23:03:00,3.28104,3.28262,3.27941,3.28154,5250000.0
2009-01-19 23:04:00,3.28,3.28283,3.27852,3.28248,6500000.0
2009-01-19 23:05:00,3.2827,3.28284,3.28055,3.28156,8000000.0
2009-01-19 23:06:00,3.28261,3.28268,3.28024,3.28214,7130000.0
2009-01-19 23:07:00,3.28334,3.28342,3.28006,3.28236,8130000.0
2009-01-19 23:08:00,3.27997,3.28363,3.27997,3.28237,9130000.0
2009-01-19 23:09:00,3.28262,3.28372,3.28018,3.28242,14880000.0
2009-01-19 23:10:00,3.28183,3.28436,3.28149,3.2816,9500000.0
2009-01-19 23:11:00,3.27989,3.28348,3.27942,3.283,7380000.0
2009-01-19 23:12:00,3.28139,3.28493,3.28012,3.28293,7750000.0
2009-01-19 23:13:00,3.28341,3.28461,3.28225,3.28344,12500000.0
2009-01-19 23:14:00,3.2804,3.28349,3.27939,3.28282,9380000.0
2009-01-19 23:15:00,3.28084,3.28226,3.28084,3.28117,12380000.0
2009-01-19 23:16:00,3.2826,3.28338,3.27913,3.28111,6500000.0
2009-01-19 23:17:00,3.27848,3.28207,3.27815,3.28156,8250000.0
2009-01-19 23:18:00,3.28079,3.28183,3.27736,3.2808,14250000.0
2009-01-19 23:19:00,3.28109,3.28254,3.27816,3.28096,8500000.0
2009-01-19 23:20:00,3.27934,3.28306,3.27732,3.28204,6750000.0
2009-01-19 23:21:00,3.28104,3.28219,3.27993,3.28168,5500000.0
2009-01-19 23:22:00,3.28116,3.2823,3.27924,3.28068,7380000.0
2009-01-19 23:23:00,3.27896,3.28236,3.27781,3.28092,8260000.0
2009-01-19 23:24:00,3.28149,3.28258,3.27764,3.2813,8880000.0
2009-01-19 23:25:00,3.27643,3.28197,3.27531,3.28197,11380000.0
2009-01-19 23:26:00,3.28285,3.28285,3.27675,3.28058,5250000.0
2009-01-19 23:27:00,3.28244,3.28305,3.28112,3.28278,5500000.0
2009-01-19 23:28:00,3.27885,3.28357,3.27885,3.28272,11630000.0
2009-01-19 23:29:00,3.28226,3.28305,3.27906,3.28055,12750000.0
2009-01-19 23:30:00,3.28362,3.28513,3.28292,3.28513,6250000.0
2009-01-19 23:31:00,3.2822,3.28555,3.27964,3.28413,9500000.0
2009-01-19 23:32:00,3.2844,3.28586,3.28376,3.28449,7500000.0
2009-01-19 23:33:00,3.28206,3.28491,3.28206,3.28411,9000000.0
2009-01-19 23:34:00,3.28457,3.28786,3.28297,3.28724,6250000.0
2009-01-19 23:35:00,3.287,3.28901,3.2857,3.28861,12000000.0
2009-01-19 23:36:00,3.28922,3.28922,3.28487,3.28813,12000000.0
2009-01-19 23:37:00,3.28841,3.28938,3.28688,3.28899,8000000.0
2009-01-19 23:38:00,3.28842,3.28958,3.288,3.28942,9500000.0
2009-01-19 23:39:00,3.28884,3.28884,3.28499,3.28733,5750000.0
2009-01-19 23:40:00,3.28687,3.28876,3.28539,3.28876,9250000.0
2009-01-19 23:41:00,3.288,3.28846,3.28425,3.2865,12000000.0
2009-01-19 23:42:00,3.28681,3.28737,3.28632,3.28701,6500000.0
2009-01-19 23:43:00,3.28242,3.28665,3.28242,3.28573,7500000.0
2009-01-19 23:44:00,3.28512,3.28819,3.28512,3.28819,7250000.0
2009-01-19 23:45:00,3.28798,3.28823,3.28571,3.28799,5500000.0
2009-01-19 23:46:00,3.28628,3.28878,3.28325,3.28878,14880000.0
2009-01-19 23:47:00,3.28876,3.28876,3.2871,3.2874,7750000.0
2009-01-19 23:48:00,3.28702,3.2884,3.28494,3.28494,10500000.0
2009-01-19 23:49:00,3.28874,3.28883,3.28565,3.28565,7000000.0
2009-01-19 23:50:00,3.28812,3.28852,3.2853,3.28712,6250000.0
2009-01-19 23:51:00,3.28535,3.28688,3.28162,3.28633,14130000.0
2009-01-19 23:52:00,3.28657,3.28754,3.28474,3.2864,8000000.0
2009-01-19 23:53:00,3.28578,3.28723,3.28554,3.28714,9750000.0
2009-01-19 23:54:00,3.28722,3.28768,3.28691,3.28728,15250000.0
2009-01-19 23:55:00,3.28588,3.2875,3.28574,3.28674,5750000.0
2009-01-19 23:56:00,3.28528,3.28825,3.28492,3.28659,8750000.0
2009-01-19 23:57:00,3.28856,3.2889,3.28678,3.28678,6500000.0
2009-01-19 23:58:00,3.28891,3.28919,3.28736,3.28828,8000000.0
2009-01-19 23:59:00,3.28801,3.29132,3.28595,3.29132,14000000.0
2009-01-20 00:00:00,3.29074,3.29074,3.28898,3.29019,7000000.0
2009-01-20 00:01:00,3.29014,3.29044,3.28696,3.28973,6500000.0
2009-01-20 00:02:00,3.29148,3.29182,3.2893,3.2898,8250000.0
2009-01-20 00:03:00,3.29034,3.29034,3.28521,3.28691,7250000.0
2009-01-20 00:04:00,3.29049,3.29156,3.28659,3.29142,10380000.0
2009-01-20 00:05:00,3.29164,3.29196,3.28763,3.29038,6000000.0
2009-01-20 00:06:00,3.28894,3.29131,3.2885,3.29131,7880000.0
2009-01-20 00:07:00,3.2878,3.29269,3.2878,3.29099,8380000.0
2009-01-20 00:08:00,3.29176,3.29176,3.28779,3.28787,9750000.0
2009-01-20 00:09:00,3.28803,3.29107,3.28756,3.28756,5500000.0
2009-01-20 00:10:00,3.29069,3.29083,3.28998,3.29034,6500000.0
2009-01-20 00:11:00,3.28899,3.29126,3.28798,3.29096,7380000.0
2009-01-20 00:12:00,3.28884,3.29273,3.28884,3.29117,6750000.0
2009-01-20 00:13:00,3.29089,3.29226,3.29038,3.29092,8500000.0
2009-01-20 00:14:00,3.29042,3.2921,3.29008,3.29025,6750000.0
2009-01-20 00:15:00,3.28967,3.28979,3.2868,3.28979,5750000.0
2009-01-20 00:16:00,3.28785,3.29386,3.28785,3.29212,10250000.0
2009-01-20 00:17:00,3.29147,3.29182,3.28964,3.28964,6380000.0
2009-01-20 00:18:00,3.29097,3.29329,3.29097,3.29208,7130000.0
2009-01-20 00:19:00,3.29308,3.29308,3.28929,3.28929,9510000.0
2009-01-20 00:20:00,3.29272,3.29322,3.29076,3.29268,10500000.0
2009-01-20 00:21:00,3.28999,3.29246,3.28999,3.29118,5750000.0
2009-01-20 00:22:00,3.29203,3.29255,3.29177,3.29215,10250000.0
2009-01-20 00:23:00,3.2931,3.2934,3.29,3.29214,8500000.0
2009-01-20 00:24:00,3.291,3.29202,3.29048,3.29164,8250000.0
2009-01-20 00:25:00,3.29161,3.2928,3.28699,3.28993,10500000.0
2009-01-20 00:27:00,3.29189,3.29226,3.28987,3.29189,12750000.0
2009-01-20 00:28:00,3.29164,3.29254,3.28815,3.29154,10000000.0
2009-01-20 00:29:00,3.29213,3.29242,3.289,3.29182,10000000.0
2009-01-20 00:30:00,3.29158,3.29187,3.28985,3.29092,10000000.0
2009-01-20 00:31:00,3.28671,3.29114,3.28671,3.28979,7500000.0
2009-01-20 00:32:00,3.29045,3.29207,3.28745,3.29178,9130000.0
2009-01-20 00:33:00,3.29232,3.29234,3.29156,3.29217,6500000.0
2009-01-20 00:34:00,3.29093,3.29224,3.28747,3.29173,8500000.0
2009-01-20 00:35:00,3.29012,3.29319,3.28678,3.28997,13000000.0
2009-01-20 00:36:00,3.29122,3.29173,3.28724,3.29173,6250000.0
2009-01-20 00:37:00,3.28464,3.29075,3.28421,3.29075,9750000.0
2009-01-20 00:38:00,3.28952,3.29192,3.28856,3.29192,7500000.0
2009-01-20 00:39:00,3.29202,3.29231,3.29047,3.29217,7000000.0
2009-01-20 00:40:00,3.28909,3.29256,3.28839,3.2916,14380000.0
2009-01-20 00:41:00,3.29184,3.29221,3.29026,3.29093,7500000.0
2009-01-20 00:42:00,3.29017,3.29211,3.28766,3.291,5880000.0
2009-01-20 00:43:00,3.28999,3.29367,3.28938,3.29177,11500000.0
2009-01-20 00:44:00,3.2903,3.2928,3.28846,3.292,10380000.0
2009-01-20 00:45:00,3.29083,3.29262,3.29027,3.29262,12250000.0
2009-01-20 00:46:00,3.29019,3.29238,3.28766,3.29159,11000000.0
2009-01-20 00:47:00,3.29231,3.29255,3.28693,3.29241,10250000.0
2009-01-20 00:48:00,3.28965,3.29377,3.28917,3.29377,9250000.0
2009-01-20 00:49:00,3.29333,3.29415,3.29149,3.29149,6750000.0
2009-01-20 00:50:00,3.29304,3.29485,3.28874,3.29289,9750000.0
2009-01-20 00:51:00,3.29255,3.29294,3.28769,3.2921,8750000.0
2009-01-20 00:52:00,3.29197,3.29302,3.29053,3.29196,5250000.0
2009-01-20 00:53:00,3.28413,3.2919,3.28413,3.28948,16500000.0
2009-01-20 00:54:00,3.29174,3.29289,3.29017,3.29254,13250000.0
2009-01-20 00:55:00,3.29127,3.2924,3.29071,3.29105,7130000.0
2009-01-20 00:56:00,3.29068,3.29122,3.28861,3.29122,7880000.0
2009-01-20 00:57:00,3.29172,3.29216,3.29,3.29216,8750000.0
2009-01-20 00:58:00,3.2916,3.29271,3.28854,3.29139,14000000.0
2009-01-20 00:59:00,3.2919,3.29303,3.28816,3.2929,10250000.0
2009-01-20 01:00:00,3.29256,3.29289,3.28874,3.29241,14880000.0
2009-01-20 01:01:00,3.29001,3.29179,3.28798,3.29179,11500000.0
2009-01-20 01:02:00,3.29078,3.29249,3.28993,3.29027,11000000.0
2009-01-20 01:03:00,3.29065,3.29245,3.2896,3.29048,8250000.0
2009-01-20 01:04:00,3.29212,3.29278,3.29063,3.2915,5250000.0
2009-01-20 01:05:00,3.29016,3.29212,3.28827,3.29096,5750000.0
2009-01-20 01:06:00,3.29184,3.29241,3.29094,3.29195,5500000.0
2009-01-20 01:07:00,3.2918,3.29209,3.28969,3.28969,7880000.0
2009-01-20 01:08:00,3.2913,3.29148,3.28937,3.29127,6250000.0
2009-01-20 01:09:00,3.28987,3.29159,3.28657,3.29118,4880000.0
2009-01-20 01:10:00,3.29133,3.29173,3.28838,3.29157,8250000.0
2009-01-20 01:11:00,3.29063,3.29063,3.28313,3.28453,15000000.0
2009-01-20 01:12:00,3.28997,3.29256,3.28997,3.2913,7250000.0
2009-01-20 01:13:00,3.29018,3.29116,3.28666,3.28666,5250000.0
2009-01-20 01:14:00,3.28959,3.28976,3.28441,3.28976,6880000.0
2009-01-20 01:15:00,3.28801,3.28956,3.28627,3.28932,7250000.0
2009-01-20 01:16:00,3.28911,3.29131,3.28826,3.28983,8880000.0
2009-01-20 01:17:00,3.28968,3.29074,3.28661,3.28814,9630000.0
2009-01-20 01:18:00,3.28826,3.29045,3.28588,3.28649,12500000.0
2009-01-20 01:19:00,3.28802,3.29144,3.28802,3.29144,9500000.0
2009-01-20 01:20:00,3.28972,3.2912,3.28882,3.2912,8750000.0
2009-01-20 01:21:00,3.28925,3.29214,3.28812,3.28864,10250000.0
2009-01-20 01:22:00,3.29101,3.2911,3.28758,3.29062,9000000.0
2009-01-20 01:24:00,3.28677,3.28985,3.2856,3.2856,8000000.0
2009-01-20 01:25:00,3.28882,3.29153,3.28597,3.2892,12250000.0
2009-01-20 01:26:00,3.28379,3.28995,3.28379,3.28569,16380000.0
2009-01-20 01:27:00,3.28688,3.29038,3.28663,3.29,11750000.0
2009-01-20 01:28:00,3.2899,3.2908,3.28646,3.28812,10000000.0
2009-01-20 01:29:00,3.2891,3.28967,3.28654,3.28811,8750000.0
2009-01-20 01:30:00,3.2893,3.2893,3.28441,3.28441,7750000.0
2009-01-20 01:31:00,3.28949,3.28978,3.28602,3.28882,9500000.0
2009-01-20 01:32:00,3.28839,3.28881,3.28428,3.28828,14500000.0
2009-01-20 01:33:00,3.28803,3.28887,3.28547,3.28887,6000000.0
2009-01-20 01:34:00,3.28284,3.28738,3.28284,3.28624,6380000.0
2009-01-20 01:35:00,3.28979,3.29003,3.28651,3.28885,9000000.0
2009-01-20 01:36:00,3.29013,3.29013,3.28703,3.2884,7250000.0
2009-01-20 01:37:00,3.28381,3.2877,3.28176,3.28392,14750000.0
2009-01-20 01:38:00,3.28865,3.28915,3.287,3.28748,8750000.0
2009-01-20 01:39:00,3.28615,3.28798,3.28385,3.28798,5250000.0
2009-01-20 01:40:00,3.28717,3.28795,3.28582,3.28582,8250000.0
2009-01-20 01:41:00,3.28724,3.28931,3.2853,3.28783,10130000.0
2009-01-20 01:42:00,3.28747,3.28911,3.28419,3.28419,8250000.0
2009-01-20 01:43:00,3.28688,3.28879,3.28266,3.28633,11000000.0
2009-01-20 01:44:00,3.28675,3.28871,3.28122,3.28815,14130000.0
2009-01-20 01:45:00,3.28641,3.28752,3.28022,3.2871,15630000.0
2009-01-20 01:46:00,3.28497,3.28742,3.28208,3.28345,10000000.0
2009-01-20 01:47:00,3.28763,3.28763,3.2846,3.28601,10250000.0
2009-01-20 01:48:00,3.28076,3.28563,3.28076,3.28503,6750000.0
2009-01-20 01:49:00,3.28641,3.28641,3.2839,3.28571,9250000.0
2009-01-20 01:50:00,3.28141,3.28457,3.28071,3.28265,8250000.0
2009-01-20 01:51:00,3.28387,3.28507,3.28342,3.28398,5250000.0
2009-01-20 01:52:00,3.28512,3.28715,3.28254,3.28585,13250000.0
2009-01-20 01:53:00,3.28457,3.28542,3.28135,3.28135,10000000.0
2009-01-20 01:54:00,3.28412,3.28415,3.2814,3.28386,6250000.0
2009-01-20 01:55:00,3.28165,3.28624,3.28116,3.28624,15000000.0
2009-01-20 01:56:00,3.28421,3.28699,3.28314,3.28631,6750000.0
2009-01-20 01:57:00,3.2849,3.28555,3.27861,3.28185,14250000.0
2009-01-20 01:58:00,3.28539,3.28571,3.28193,3.28439,5500000.0
2009-01-20 02:01:00,3.28563,3.28564,3.2842,3.2843,6010000.0
2009-01-20 02:02:00,3.2853,3.28566,3.28179,3.28179,8750000.0
2009-01-20 02:03:00,3.28477,3.28744,3.28226,3.28543,13380000.0
2009-01-20 02:04:00,3.2837,3.28559,3.28033,3.28313,9380000.0
2009-01-20 02:05:00,3.28355,3.28469,3.28066,3.28066,6250000.0
2009-01-20 02:06:00,3.28354,3.28449,3.28251,3.28251,6500000.0
2009-01-20 02:07:00,3.28338,3.28382,3.27976,3.28355,11130000.0
2009-01-20 02:08:00,3.28451,3.28507,3.28351,3.28351,8250000.0
2009-01-20 02:09:00,3.28496,3.28517,3.28178,3.28255,6500000.0
2009-01-20 02:10:00,3.28335,3.2844,3.28047,3.28388,6750000.0
2009-01-20 02:11:00,3.28501,3.28522,3.28409,3.28522,7250000.0
2009-01-20 02:12:00,3.28668,3.28755,3.28322,3.28755,7750000.0
2009-01-20 02:13:00,3.28887,3.28917,3.28734,3.28743,9250000.0
2009-01-20 02:14:00,3.28946,3.29004,3.28679,3.28993,7750000.0
2009-01-20 02:15:00,3.28941,3.29108,3.2887,3.2887,6380000.0
2009-01-20 02:16:00,3.29024,3.29149,3.28959,3.291,5500000.0
2009-01-20 02:17:00,3.2911,3.29147,3.28918,3.28976,8500000.0
2009-01-20 02:18:00,3.28978,3.29029,3.28646,3.28938,7000000.0
2009-01-20 02:19:00,3.28888,3.28998,3.28765,3.28765,6630000.0
2009-01-20 02:20:00,3.29051,3.2916,3.28819,3.2912,9130000.0
2009-01-20 02:21:00,3.28823,3.29046,3.28382,3.2883,12500000.0
2009-01-20 02:22:00,3.29095,3.29177,3.28584,3.28994,8250000.0
2009-01-20 02:23:00,3.28942,3.28972,3.28661,3.28728,7250000.0
2009-01-20 02:24:00,3.29025,3.29093,3.28974,3.2907,6250000.0
2009-01-20 02:25:00,3.28946,3.29089,3.2889,3.29067,7000000.0
2009-01-20 02:26:00,3.28953,3.29062,3.28384,3.29062,19250000.0
2009-01-20 02:27:00,3.28957,3.2906,3.28752,3.29021,6000000.0
2009-01-20 02:28:00,3.29107,3.29395,3.28857,3.29067,15750000.0
2009-01-20 02:29:00,3.2932,3.2932,3.28735,3.28925,11000000.0
2009-01-20 02:30:00,3.28935,3.29294,3.28935,3.29294,6000000.0
2009-01-20 02:31:00,3.29466,3.29952,3.29074,3.29952,17000000.0
2009-01-20 02:32:00,3.29955,3.3011,3.29586,3.30064,5500000.0
2009-01-20 02:33:00,3.2989,3.30178,3.29716,3.3017,6630000.0
2009-01-20 02:34:00,3.3015,3.30748,3.3015,3.3065,8000000.0
2009-01-20 02:35:00,3.30927,3.30927,3.30198,3.30198,8000000.0
2009-01-20 02:36:00,3.30439,3.30487,3.30229,3.3046,9250000.0
2009-01-20 02:37:00,3.30328,3.30469,3.30093,3.30272,5750000.0
2009-01-20 02:38:00,3.30376,3.30864,3.30365,3.30843,5630000.0
2009-01-20 02:39:00,3.30657,3.30767,3.30657,3.30672,10500000.0
2009-01-20 02:40:00,3.30608,3.30708,3.3041,3.30568,12500000.0
2009-01-20 02:41:00,3.30745,3.30766,3.30467,3.30518,9500000.0
2009-01-20 02:42:00,3.30541,3.30574,3.30108,3.30431,6250000.0
2009-01-20 02:43:00,3.30457,3.30695,3.30431,3.30695,7000000.0
2009-01-20 02:44:00,3.30413,3.30778,3.3031,3.30658,8500000.0
2009-01-20 02:45:00,3.30845,3.30845,3.30353,3.30774,10500000.0
2009-01-20 02:46:00,3.30595,3.3077,3.30524,3.30598,5130000.0
2009-01-20 02:47:00,3.30454,3.30676,3.30454,3.30676,7000000.0
2009-01-20 02:48:00,3.30561,3.30685,3.30036,3.30036,7250000.0
2009-01-20 02:49:00,3.30542,3.30622,3.30174,3.30281,8750000.0
2009-01-20 02:50:00,3.30461,3.30647,3.30263,3.30347,7000000.0
2009-01-20 02:51:00,3.30128,3.30613,3.30113,3.30613,7250000.0
2009-01-20 02:52:00,3.30466,3.30704,3.30296,3.30315,6380000.0
2009-01-20 02:53:00,3.30822,3.30946,3.3033,3.30505,12250000.0
2009-01-20 02:54:00,3.3077,3.31013,3.30626,3.30626,8000000.0
2009-01-20 02:55:00,3.30705,3.31022,3.30398,3.31022,5750000.0
2009-01-20 02:56:00,3.30739,3.31299,3.30739,3.30797,7500000.0
2009-01-20 02:57:00,3.30801,3.30934,3.30618,3.30934,9000000.0
2009-01-20 02:58:00,3.30851,3.30851,3.30624,3.30841,5250000.0
2009-01-20 02:59:00,3.30831,3.30994,3.30572,3.30572,11000000.0
2009-01-20 03:00:00,3.30948,3.30948,3.30678,3.30891,7750000.0
2009-01-20 03:01:00,3.30964,3.30964,3.30347,3.30801,8000000.0
2009-01-20 03:02:00,3.30701,3.30822,3.30398,3.30398,5630000.0
2009-01-20 03:03:00,3.3035,3.30679,3.3035,3.30522,8750000.0
2009-01-20 03:04:00,3.30677,3.30677,3.30101,3.30529,7250000.0
2009-01-20 03:05:00,3.30621,3.30621,3.30203,3.30418,11250000.0
2009-01-20 03:06:00,3.30431,3.30711,3.29991,3.3039,9750000.0
2009-01-20 03:07:00,3.30749,3.30844,3.30585,3.30742,7500000.0
2009-01-20 03:08:00,3.30695,3.30768,3.30541,3.30677,13130000.0
2009-01-20 03:09:00,3.30343,3.30595,3.3024,3.30502,9750000.0
2009-01-20 03:10:00,3.30509,3.30512,3.30181,3.30431,11630000.0
2009-01-20 03:11:00,3.30501,3.30501,3.30222,3.30328,8750000.0
2009-01-20 03:12:00,3.30075,3.30243,3.29961,3.30184,6500000.0
2009-01-20 03:13:00,3.30122,3.30354,3.29857,3.30354,6250000.0
2009-01-20 03:14:00,3.30165,3.30236,3.29851,3.29851,5750000.0
2009-01-20 03:15:00,3.30392,3.30392,3.29817,3.3025,7500000.0
2009-01-20 03:16:00,3.30376,3.30627,3.30309,3.30627,6130000.0
2009-01-20 03:17:00,3.30402,3.30481,3.30007,3.30007,8500000.0
2009-01-20 03:18:00,3.30367,3.30562,3.30145,3.30531,9000000.0
2009-01-20 03:19:00,3.30453,3.30682,3.30376,3.30682,5500000.0
2009-01-20 03:20:00,3.30454,3.3075,3.30204,3.3075,13000000.0
2009-01-20 03:21:00,3.30351,3.30856,3.30351,3.30825,12380000.0
2009-01-20 03:22:00,3.30465,3.30891,3.30465,3.30891,9750000.0
2009-01-20 03:23:00,3.3079,3.30925,3.3075,3.3075,8250000.0
2009-01-20 03:24:00,3.30714,3.30879,3.30714,3.30727,7250000.0
2009-01-20 03:25:00,3.30796,3.30796,3.30221,3.30636,5500000.0
2009-01-20 03:26:00,3.30327,3.30679,3.30327,3.30655,9250000.0
2009-01-20 03:27:00,3.3013,3.30779,3.3013,3.30603,6500000.0
2009-01-20 03:28:00,3.30512,3.307,3.30221,3.30221,9000000.0
2009-01-20 03:29:00,3.30552,3.30709,3.30368,3.30709,9130000.0
2009-01-20 03:30:00,3.30324,3.3073,3.30242,3.30549,7750000.0
2009-01-20 03:31:00,3.30769,3.3078,3.30331,3.30779,10250000.0
2009-01-20 03:32:00,3.30793,3.30811,3.30295,3.30657,7000000.0
2009-01-20 03:33:00,3.30849,3.30865,3.30445,3.30737,6750000.0
2009-01-20 03:34:00,3.30329,3.30789,3.30329,3.30497,6750000.0
2009-01-20 03:35:00,3.30685,3.30881,3.3057,3.30856,5250000.0
2009-01-20 03:36:00,3.30815,3.30828,3.30213,3.30213,8500000.0
2009-01-20 03:37:00,3.30539,3.30793,3.30343,3.30621,10380000.0
2009-01-20 03:38:00,3.30668,3.30767,3.302,3.302,5500000.0
2009-01-20 03:39:00,3.30701,3.30748,3.30404,3.30748,10880000.0
2009-01-20 03:40:00,3.3073,3.30793,3.30585,3.30615,7750000.0
2009-01-20 03:41:00,3.30685,3.30742,3.30309,3.30732,6750000.0
2009-01-20 03:42:00,3.30772,3.30772,3.30438,3.30639,10130000.0
2009-01-20 03:43:00,3.30732,3.30732,3.30264,3.3045,8130000.0
2009-01-20 03:44:00,3.30468,3.30676,3.30412,3.30676,9000000.0
2009-01-20 03:45:00,3.30494,3.30733,3.30337,3.30666,10390000.0
2009-01-20 03:46:00,3.30512,3.30679,3.30235,3.30679,7500000.0
2009-01-20 03:47:00,3.30678,3.30776,3.30495,3.30699,8250000.0
2009-01-20 03:48:00,3.30799,3.30799,3.30271,3.30628,11250000.0
2009-01-20 03:49:00,3.30606,3.30746,3.30414,3.30684,9000000.0
2009-01-20 03:50:00,3.30708,3.30708,3.306,3.306,6000000.0
2009-01-20 03:51:00,3.30723,3.30778,3.30514,3.30633,6250000.0
2009-01-20 03:52:00,3.30566,3.3093,3.30331,3.30761,14000000.0
2009-01-20 03:53:00,3.30646,3.30778,3.30625,3.30625,9750000.0
2009-01-20 03:54:00,3.30697,3.30702,3.30193,3.30665,9880000.0
2009-01-20 03:55:00,3.30701,3.30701,3.30169,3.30506,15000000.0
2009-01-20 03:56:00,3.3052,3.30529,3.30408,3.30439,8000000.0
2009-01-20 03:57:00,3.3053,3.3053,3.30141,3.30485,8250000.0
2009-01-20 03:58:00,3.30282,3.30405,3.30174,3.30359,8000000.0
2009-01-20 03:59:00,3.30538,3.30538,3.30152,3.30418,6630000.0
2009-01-20 04:00:00,3.30478,3.30478,3.30052,3.30268,9880000.0
2009-01-20 04:01:00,3.30425,3.30425,3.30054,3.30334,14000000.0
2009-01-20 04:02:00,3.30354,3.30355,3.2983,3.30355,5250000.0
2009-01-20 04:03:00,3.30244,3.30374,3.30201,3.30366,8880000.0
2009-01-20 04:04:00,3.30199,3.30429,3.30012,3.30409,7500000.0
2009-01-20 04:05:00,3.30363,3.3044,3.30284,3.30366,8250000.0
2009-01-20 04:06:00,3.3025,3.30415,3.29908,3.30344,6000000.0
2009-01-20 04:07:00,3.30312,3.30586,3.30062,3.30586,8250000.0
2009-01-20 04:08:00,3.30558,3.30583,3.30365,3.30461,11880000.0
2009-01-20 04:09:00,3.30654,3.30654,3.30388,3.30388,7250000.0
2009-01-20 04:10:00,3.30515,3.30515,3.30113,3.30468,8500000.0
2009-01-20 04:11:00,3.30106,3.30604,3.30106,3.30591,5750000.0
2009-01-20 04:12:00,3.3056,3.3056,3.30028,3.30341,6000000.0
2009-01-20 04:13:00,3.30237,3.30419,3.29892,3.3018,5500000.0
2009-01-20 04:14:00,3.30365,3.30365,3.29776,3.30214,11500000.0
2009-01-20 04:15:00,3.30112,3.30217,3.29754,3.29754,9250000.0
2009-01-20 04:16:00,3.30153,3.3029,3.30153,3.30183,5750000.0
2009-01-20 04:17:00,3.30354,3.30354,3.30005,3.30236,12750000.0
2009-01-20 04:18:00,3.30319,3.30319,3.3007,3.3007,9500000.0
2009-01-20 04:19:00,3.3017,3.30268,3.29888,3.30159,6750000.0
2009-01-20 04:20:00,3.30066,3.30183,3.29635,3.30183,7250000.0
2009-01-20 04:21:00,3.30001,3.30264,3.29957,3.30208,10250000.0
2009-01-20 04:22:00,3.30154,3.30203,3.30007,3.30123,10880000.0
2009-01-20 04:23:00,3.30183,3.30183,3.2998,3.2998,8500000.0
2009-01-20 04:24:00,3.29858,3.30125,3.2984,3.29965,9750000.0
2009-01-20 04:25:00,3.29929,3.30093,3.29623,3.29623,6000000.0
2009-01-20 04:26:00,3.3008,3.30201,3.29911,3.30201,6250000.0
2009-01-20 04:27:00,3.29925,3.30285,3.29925,3.30028,8630000.0
2009-01-20 04:28:00,3.30218,3.30218,3.29703,3.29703,5250000.0
2009-01-20 04:29:00,3.29626,3.30248,3.29607,3.29607,8500000.0
2009-01-20 04:30:00,3.30187,3.30297,3.29871,3.29875,5880000.0
2009-01-20 04:31:00,3.30044,3.3023,3.29853,3.2989,7750000.0
2009-01-20 04:32:00,3.30086,3.30318,3.30086,3.30318,7750000.0
2009-01-20 04:33:00,3.30198,3.30438,3.30083,3.30248,9750000.0
2009-01-20 04:34:00,3.3028,3.30496,3.30263,3.30396,8250000.0
2009-01-20 04:35:00,3.30429,3.30498,3.30182,3.30498,10000000.0
2009-01-20 04:36:00,3.30467,3.30487,3.29856,3.30377,9500000.0
2009-01-20 04:37:00,3.30247,3.30422,3.30028,3.30354,7500000.0
2009-01-20 04:38:00,3.30148,3.30354,3.29774,3.30265,6000000.0
2009-01-20 04:39:00,3.30225,3.30362,3.29941,3.29941,8000000.0
2009-01-20 04:40:00,3.30322,3.30322,3.29595,3.30003,10500000.0
2009-01-20 04:41:00,3.30059,3.30258,3.29886,3.30258,10000000.0
2009-01-20 04:42:00,3.30098,3.30345,3.30098,3.3017,9250000.0
2009-01-20 04:43:00,3.30234,3.30326,3.29938,3.30326,8750000.0
2009-01-20 04:44:00,3.30286,3.30391,3.30273,3.30287,6750000.0
2009-01-20 04:45:00,3.30278,3.30464,3.30232,3.30464,5750000.0
2009-01-20 04:46:00,3.30216,3.30414,3.30026,3.30225,10000000.0
2009-01-20 04:47:00,3.30317,3.30317,3.29969,3.29969,8000000.0
2009-01-20 04:48:00,3.30163,3.30392,3.30093,3.30387,11010000.0
2009-01-20 04:49:00,3.30406,3.30486,3.30115,3.30418,8000000.0
2009-01-20 04:50:00,3.30272,3.30453,3.29879,3.30102,8500000.0
2009-01-20 04:51:00,3.30322,3.30565,3.30054,3.30486,7880000.0
2009-01-20 04:52:00,3.30496,3.30571,3.30102,3.30323,5630000.0
2009-01-20 04:53:00,3.30134,3.30477,3.29964,3.30477,6500000.0
2009-01-20 04:54:00,3.30354,3.30371,3.30027,3.30361,10130000.0
2009-01-20 04:55:00,3.30417,3.30509,3.30297,3.30311,7750000.0
2009-01-20 04:56:00,3.30536,3.30634,3.30253,3.30253,7000000.0
2009-01-20 04:57:00,3.30329,3.30603,3.30051,3.30277,7000000.0
2009-01-20 04:58:00,3.30359,3.30603,3.30015,3.30404,10250000.0
2009-01-20 04:59:00,3.30104,3.30621,3.30104,3.30322,10500000.0
2009-01-20 05:00:00,3.30427,3.30604,3.30233,3.30576,12750000.0
2009-01-20 05:01:00,3.30384,3.30516,3.30161,3.30308,6750000.0
2009-01-20 05:02:00,3.3038,3.30612,3.30122,3.30408,13630000.0
2009-01-20 05:03:00,3.30477,3.30602,3.30372,3.30562,5500000.0
2009-01-20 05:04:00,3.30649,3.30682,3.30357,3.30473,8250000.0
2009-01-20 05:05:00,3.30098,3.30572,3.30098,3.30523,9250000.0
2009-01-20 05:06:00,3.30089,3.30582,3.30089,3.30392,8750000.0
2009-01-20 05:07:00,3.30402,3.30594,3.3024,3.30436,7000000.0
2009-01-20 05:08:00,3.30476,3.30563,3.3034,3.30563,5500000.0
2009-01-20 05:09:00,3.30428,3.30614,3.30222,3.30614,8880000.0
2009-01-20 05:10:00,3.30611,3.30645,3.30206,3.30541,8630000.0
2009-01-20 05:11:00,3.30763,3.30763,3.30215,3.30707,8000000.0
2009-01-20 05:12:00,3.30422,3.30769,3.30323,3.30612,7000000.0
2009-01-20 05:13:00,3.30604,3.30842,3.30375,3.30549,10010000.0
2009-01-20 05:14:00,3.30792,3.30792,3.30589,3.30789,8130000.0
2009-01-20 05:15:00,3.30814,3.3082,3.30459,3.30459,11500000.0
2009-01-20 05:16:00,3.30651,3.30825,3.30644,3.30792,10750000.0
2009-01-20 05:17:00,3.30589,3.30734,3.30049,3.30734,7630000.0
2009-01-20 05:18:00,3.30713,3.30944,3.3033,3.3033,8000000.0
2009-01-20 05:19:00,3.30681,3.30829,3.30468,3.30752,8000000.0
2009-01-20 05:20:00,3.30642,3.30835,3.30465,3.30835,10000000.0
2009-01-20 05:21:00,3.3072,3.30799,3.30501,3.3078,7750000.0
2009-01-20 05:22:00,3.3074,3.30874,3.30587,3.30708,7260000.0
2009-01-20 05:23:00,3.3086,3.3086,3.30366,3.30508,12880000.0
2009-01-20 05:24:00,3.30751,3.30751,3.30195,3.30734,11130000.0
2009-01-20 05:25:00,3.30764,3.30764,3.30268,3.30697,6250000.0
2009-01-20 05:26:00,3.30726,3.30726,3.30228,3.30599,15260000.0
2009-01-20 05:27:00,3.30631,3.30631,3.30351,3.30432,9000000.0
2009-01-20 05:28:00,3.3068,3.3068,3.3027,3.3027,7380000.0
2009-01-20 05:29:00,3.30371,3.3065,3.30339,3.30513,7010000.0
2009-01-20 05:30:00,3.30586,3.30823,3.30564,3.30614,10000000.0
2009-01-20 05:31:00,3.30837,3.30837,3.30215,3.30717,8500000.0
2009-01-20 05:32:00,3.30359,3.30755,3.30233,3.30543,9000000.0
2009-01-20 05:33:00,3.30624,3.3083,3.30624,3.3083,9750000.0
2009-01-20 05:34:00,3.30736,3.30768,3.30416,3.3067,5750000.0
2009-01-20 05:35:00,3.30401,3.30753,3.30262,3.30706,6250000.0
2009-01-20 05:36:00,3.30626,3.3089,3.30405,3.30806,10000000.0
2009-01-20 05:37:00,3.30536,3.30696,3.30323,3.30323,6750000.0
2009-01-20 05:38:00,3.30769,3.30769,3.30198,3.3051,7880000.0
2009-01-20 05:39:00,3.30701,3.30751,3.30628,3.30751,6250000.0
2009-01-20 05:40:00,3.30475,3.30736,3.30245,3.30453,8250000.0
2009-01-20 05:41:00,3.30417,3.30845,3.30417,3.30619,7500000.0
2009-01-20 05:42:00,3.30628,3.30829,3.30588,3.30588,11750000.0
2009-01-20 05:43:00,3.30718,3.3091,3.30405,3.30594,11000000.0
2009-01-20 05:44:00,3.30806,3.30806,3.30424,3.30552,7250000.0
2009-01-20 05:45:00,3.30732,3.30754,3.30461,3.30607,14000000.0
2009-01-20 05:46:00,3.30613,3.30921,3.30322,3.30503,9000000.0
2009-01-20 05:47:00,3.30181,3.30728,3.30181,3.30521,11750000.0
2009-01-20 05:48:00,3.30831,3.30831,3.30279,3.30734,11500000.0
2009-01-20 05:49:00,3.30558,3.30732,3.30261,3.30261,19390000.0
2009-01-20 05:50:00,3.30557,3.30727,3.30191,3.30709,6630000.0
2009-01-20 05:51:00,3.30391,3.30803,3.30378,3.30625,22000000.0
2009-01-20 05:52:00,3.30707,3.30707,3.30471,3.30519,13250000.0
2009-01-20 05:53:00,3.30429,3.30651,3.3027,3.30636,5500000.0
2009-01-20 05:54:00,3.30653,3.30653,3.30256,3.30386,5250000.0
2009-01-20 05:55:00,3.30376,3.30693,3.30149,3.30693,19250000.0
2009-01-20 05:56:00,3.30363,3.3058,3.30217,3.30495,5630000.0
2009-01-20 05:57:00,3.30549,3.30672,3.30419,3.30462,5500000.0
2009-01-20 05:58:00,3.30614,3.30614,3.30196,3.30196,10500000.0
2009-01-20 05:59:00,3.30431,3.30699,3.29958,3.30699,14000000.0
2009-01-20 06:00:00,3.30208,3.30709,3.30208,3.30441,9380000.0
2009-01-20 06:01:00,3.30487,3.3067,3.30484,3.30579,11000000.0
2009-01-20 06:02:00,3.30498,3.30648,3.30358,3.30382,9500000.0
2009-01-20 06:03:00,3.30208,3.30637,3.30208,3.30598,5750000.0
2009-01-20 06:04:00,3.30682,3.30731,3.30252,3.3057,11250000.0
2009-01-20 06:05:00,3.30837,3.30875,3.3045,3.30875,6630000.0
2009-01-20 06:06:00,3.3084,3.31062,3.30695,3.30712,6750000.0
2009-01-20 06:07:00,3.30439,3.30821,3.30282,3.30719,7250000.0
2009-01-20 06:08:00,3.30749,3.30932,3.30703,3.30849,5500000.0
2009-01-20 06:09:00,3.30748,3.30974,3.30376,3.30595,9750000.0
2009-01-20 06:10:00,3.30446,3.30874,3.30446,3.30653,7250000.0
2009-01-20 06:11:00,3.30688,3.31069,3.30651,3.31069,10500000.0
2009-01-20 06:12:00,3.30983,3.3104,3.30794,3.3104,10000000.0
2009-01-20 06:13:00,3.31004,3.3103,3.30743,3.30853,9000000.0
2009-01-20 06:14:00,3.30794,3.31008,3.30794,3.31008,11880000.0
2009-01-20 06:15:00,3.30978,3.30978,3.30568,3.30901,6000000.0
2009-01-20 06:16:00,3.30722,3.31105,3.30722,3.31105,8380000.0
2009-01-20 06:17:00,3.3113,3.31154,3.30973,3.31094,6880000.0
2009-01-20 06:18:00,3.30721,3.31152,3.30721,3.31097,13000000.0
2009-01-20 06:19:00,3.3106,3.31161,3.30564,3.31161,5750000.0
2009-01-20 06:20:00,3.311,3.31393,3.30952,3.31088,8750000.0
2009-01-20 06:21:00,3.30796,3.31311,3.30796,3.31069,10500000.0
2009-01-20 06:22:00,3.31206,3.31206,3.30745,3.31024,14500000.0
2009-01-20 06:23:00,3.30869,3.31134,3.30869,3.3105,6500000.0
2009-01-20 06:24:00,3.31195,3.31207,3.30473,3.30473,8250000.0
2009-01-20 06:25:00,3.31083,3.31185,3.30923,3.31185,8750000.0
2009-01-20 06:26:00,3.3115,3.31527,3.3115,3.31486,8000000.0
2009-01-20 06:27:00,3.31458,3.31524,3.31063,3.31063,7750000.0
2009-01-20 06:28:00,3.31199,3.31675,3.31199,3.31518,11250000.0
2009-01-20 06:29:00,3.31613,3.31898,3.3123,3.31758,10750000.0
2009-01-20 06:30:00,3.31548,3.31613,3.31117,3.31514,7130000.0
2009-01-20 06:31:00,3.31589,3.31589,3.30949,3.30949,8000000.0
2009-01-20 06:32:00,3.31055,3.31264,3.31033,3.31033,5750000.0
2009-01-20 06:33:00,3.31204,3.31361,3.31009,3.31352,9500000.0
2009-01-20 06:34:00,3.31466,3.31585,3.31136,3.31585,12880000.0
2009-01-20 06:35:00,3.31463,3.31599,3.31345,3.31386,11250000.0
2009-01-20 06:36:00,3.31352,3.31352,3.31113,3.31113,6130000.0
2009-01-20 06:37:00,3.3073,3.31443,3.3073,3.3089,8500000.0
2009-01-20 06:38:00,3.3107,3.31351,3.31061,3.31129,11130000.0
2009-01-20 06:39:00,3.31542,3.31567,3.31183,3.31434,6750000.0
2009-01-20 06:40:00,3.3135,3.31423,3.31126,3.31316,5500000.0
2009-01-20 06:41:00,3.31213,3.31241,3.30827,3.31148,9500000.0
2009-01-20 06:42:00,3.31177,3.31247,3.30733,3.30834,8250000.0
2009-01-20 06:43:00,3.30969,3.31306,3.30969,3.31104,6250000.0
2009-01-20 06:44:00,3.30917,3.31315,3.30655,3.31021,10000000.0
2009-01-20 06:45:00,3.30692,3.31288,3.30692,3.3115,7750000.0
2009-01-20 06:46:00,3.31218,3.3126,3.30813,3.3126,8750000.0
2009-01-20 06:47:00,3.30924,3.31223,3.30924,3.31223,5750000.0
2009-01-20 06:48:00,3.31238,3.31238,3.3096,3.31146,5500000.0
2009-01-20 06:49:00,3.30816,3.31267,3.30706,3.30706,9250000.0
2009-01-20 06:50:00,3.31017,3.31226,3.30897,3.31226,10630000.0
2009-01-20 06:51:00,3.31339,3.31432,3.31045,3.3139,9750000.0
2009-01-20 06:52:00,3.31426,3.31439,3.31117,3.3123,12000000.0
2009-01-20 06:53:00,3.31086,3.31245,3.30909,3.31054,7500000.0
2009-01-20 06:54:00,3.31099,3.31186,3.30948,3.31105,6000000.0
2009-01-20 06:55:00,3.31044,3.31238,3.31044,3.31231,6250000.0
2009-01-20 06:56:00,3.31068,3.31366,3.31068,3.31203,8500000.0
2009-01-20 06:57:00,3.31016,3.31426,3.31016,3.31198,13250000.0
2009-01-20 06:58:00,3.31236,3.31388,3.30981,3.31141,6000000.0
2009-01-20 06:59:00,3.30963,3.31399,3.30842,3.31288,9750000.0
2009-01-20 07:00:00,3.3138,3.31424,3.30984,3.31073,11500000.0
2009-01-20 07:01:00,3.31212,3.31498,3.31068,3.31354,10630000.0
2009-01-20 07:02:00,3.31339,3.31574,3.30984,3.31574,12500000.0
2009-01-20 07:03:00,3.31279,3.31871,3.31279,3.31567,6630000.0
2009-01-20 07:04:00,3.31759,3.31877,3.31144,3.31614,13750000.0
2009-01-20 07:05:00,3.31446,3.3182,3.31446,3.31592,9250000.0
2009-01-20 07:06:00,3.31467,3.31479,3.31174,3.31479,6750000.0
2009-01-20 07:07:00,3.31269,3.31526,3.30959,3.31323,14380000.0
2009-01-20 07:08:00,3.3129,3.31658,3.31133,3.31133,7880000.0
2009-01-20 07:09:00,3.31209,3.31591,3.31186,3.31241,12750000.0
2009-01-20 07:10:00,3.31641,3.31719,3.31316,3.31434,8000000.0
2009-01-20 07:11:00,3.31462,3.31551,3.31195,3.31311,10000000.0
2009-01-20 07:12:00,3.31214,3.31471,3.30929,3.3125,7500000.0
2009-01-20 07:13:00,3.31447,3.31487,3.31133,3.31335,5750000.0
2009-01-20 07:14:00,3.31336,3.31462,3.31142,3.3119,5250000.0
2009-01-20 07:15:00,3.31106,3.31408,3.30851,3.31282,9880000.0
2009-01-20 07:16:00,3.31341,3.31527,3.31183,3.314,5500000.0
2009-01-20 07:17:00,3.31444,3.31475,3.31204,3.31276,11750000.0
2009-01-20 07:18:00,3.31309,3.31514,3.31029,3.31237,13750000.0
2009-01-20 07:19:00,3.31336,3.31443,3.30894,3.31306,16750000.0
2009-01-20 07:20:00,3.31096,3.31488,3.31096,3.31472,6000000.0
2009-01-20 07:21:00,3.31516,3.31516,3.31101,3.31287,12750000.0
2009-01-20 07:22:00,3.31378,3.3147,3.31003,3.31299,9000000.0
2009-01-20 07:23:00,3.31458,3.31496,3.31086,3.31265,6250000.0
2009-01-20 07:24:00,3.31332,3.31405,3.31155,3.31394,5250000.0
2009-01-20 07:25:00,3.31349,3.31411,3.31153,3.31153,8500000.0
2009-01-20 07:26:00,3.30825,3.31505,3.30724,3.3107,9130000.0
2009-01-20 07:27:00,3.31307,3.31342,3.31117,3.31226,10250000.0
2009-01-20 07:28:00,3.31145,3.31514,3.31145,3.31514,7250000.0
2009-01-20 07:29:00,3.31466,3.31466,3.31077,3.31334,12880000.0
2009-01-20 07:30:00,3.31279,3.31456,3.31266,3.31456,8130000.0
2009-01-20 07:31:00,3.31293,3.31371,3.30959,3.31349,8000000.0
2009-01-20 07:32:00,3.31169,3.31384,3.30769,3.31247,8000000.0
2009-01-20 07:33:00,3.30892,3.31424,3.30772,3.3111,12250000.0
2009-01-20 07:34:00,3.31298,3.31361,3.31038,3.31354,11500000.0
2009-01-20 07:35:00,3.31018,3.31439,3.31018,3.31347,10000000.0
2009-01-20 07:36:00,3.30811,3.31345,3.30811,3.31245,9250000.0
2009-01-20 07:37:00,3.31451,3.31516,3.31341,3.31514,6250000.0
2009-01-20 07:38:00,3.31354,3.31618,3.31134,3.31618,11630000.0
2009-01-20 07:39:00,3.3138,3.31671,3.31308,3.31427,16000000.0
2009-01-20 07:40:00,3.3175,3.3175,3.31042,3.31555,7250000.0
2009-01-20 07:41:00,3.31429,3.31592,3.31202,3.31548,7250000.0
2009-01-20 07:42:00,3.30893,3.31479,3.30893,3.3096,6750000.0
2009-01-20 07:43:00,3.3158,3.3158,3.31069,3.31069,12250000.0
2009-01-20 07:44:00,3.3105,3.31474,3.31035,3.31085,9750000.0
2009-01-20 07:45:00,3.31293,3.31379,3.31006,3.31126,9500000.0
2009-01-20 07:46:00,3.31329,3.31329,3.30646,3.31163,6000000.0
2009-01-20 07:47:00,3.31219,3.31357,3.30985,3.31357,6000000.0
2009-01-20 07:48:00,3.31073,3.31245,3.30888,3.30888,10500000.0
2009-01-20 07:49:00,3.31166,3.31174,3.30828,3.30979,7000000.0
2009-01-20 07:50:00,3.31101,3.31363,3.30725,3.31253,12000000.0
2009-01-20 07:51:00,3.31078,3.3138,3.31078,3.31173,8130000.0
2009-01-20 07:52:00,3.31422,3.31422,3.31129,3.31325,10750000.0
2009-01-20 07:53:00,3.31201,3.31347,3.30836,3.31087,10380000.0
2009-01-20 07:54:00,3.31243,3.31248,3.30938,3.31188,11630000.0
2009-01-20 07:55:00,3.30883,3.31126,3.30767,3.31016,5750000.0
2009-01-20 07:56:00,3.30818,3.3098,3.30511,3.30828,7250000.0
2009-01-20 07:57:00,3.30813,3.30964,3.30596,3.30907,7750000.0
2009-01-20 07:58:00,3.30768,3.31131,3.30744,3.31012,8380000.0
2009-01-20 07:59:00,3.31056,3.31304,3.31002,3.31071,10250000.0
2009-01-20 08:00:00,3.31038,3.31233,3.30913,3.31207,5750000.0
2009-01-20 08:01:00,3.30923,3.31186,3.30803,3.31011,7750000.0
2009-01-20 08:02:00,3.3055,3.31153,3.30537,3.3095,15000000.0
2009-01-20 08:03:00,3.30966,3.31099,3.30687,3.30907,8750000.0
2009-01-20 08:04:00,3.31105,3.31247,3.30877,3.31096,10750000.0
2009-01-20 08:05:00,3.31233,3.31268,3.30867,3.30901,10250000.0
2009-01-20 08:06:00,3.30834,3.31227,3.30717,3.3112,9250000.0
2009-01-20 08:07:00,3.30772,3.31015,3.30504,3.30552,7500000.0
2009-01-20 08:08:00,3.30765,3.30952,3.30576,3.30857,7250000.0
2009-01-20 08:09:00,3.30805,3.30939,3.30425,3.30802,8750000.0
2009-01-20 08:10:00,3.30471,3.30772,3.3043,3.3043,8130000.0
2009-01-20 08:11:00,3.3061,3.30755,3.30545,3.30581,8250000.0
2009-01-20 08:12:00,3.30793,3.31005,3.30601,3.30601,13750000.0
2009-01-20 08:13:00,3.30723,3.3107,3.30723,3.3107,5250000.0
2009-01-20 08:14:00,3.30941,3.30943,3.30385,3.30385,12000000.0
2009-01-20 08:15:00,3.30566,3.30724,3.30273,3.30724,11250000.0
2009-01-20 08:16:00,3.30419,3.30703,3.30419,3.30425,6000000.0
2009-01-20 08:17:00,3.30588,3.30904,3.30553,3.30894,7750000.0
2009-01-20 08:18:00,3.30319,3.30929,3.30319,3.30873,6000000.0
2009-01-20 08:19:00,3.30718,3.31045,3.3067,3.31045,9500000.0
2009-01-20 08:20:00,3.31001,3.31059,3.30608,3.30765,5500000.0
2009-01-20 08:21:00,3.30599,3.30918,3.30599,3.30918,7000000.0
2009-01-20 08:22:00,3.30801,3.30954,3.30447,3.30802,8250000.0
2009-01-20 08:23:00,3.30696,3.30745,3.30602,3.30686,6250000.0
2009-01-20 08:24:00,3.30888,3.30939,3.30545,3.30877,7000000.0
2009-01-20 08:25:00,3.30875,3.30998,3.30627,3.30991,13500000.0
2009-01-20 08:26:00,3.30741,3.31122,3.30497,3.30932,8130000.0
2009-01-20 08:27:00,3.31051,3.31313,3.30934,3.31313,7250000.0
2009-01-20 08:28:00,3.31168,3.31315,3.30719,3.31111,15000000.0
2009-01-20 08:29:00,3.31223,3.31223,3.3098,3.31046,8750000.0
2009-01-20 08:30:00,3.31164,3.31393,3.30975,3.3133,13000000.0
2009-01-20 08:31:00,3.31263,3.31441,3.30743,3.31289,6000000.0
2009-01-20 08:32:00,3.31172,3.31361,3.30811,3.30811,5250000.0
2009-01-20 08:33:00,3.3113,3.31474,3.31046,3.31284,5500000.0
2009-01-20 08:34:00,3.31368,3.3142,3.30606,3.31066,5250000.0
2009-01-20 08:35:00,3.31235,3.31235,3.30901,3.31051,8000000.0
2009-01-20 08:36:00,3.31139,3.31243,3.30972,3.31243,10380000.0
2009-01-20 08:37:00,3.31112,3.31297,3.30951,3.31297,10000000.0
2009-01-20 08:38:00,3.30932,3.31294,3.30582,3.31162,12250000.0
2009-01-20 08:39:00,3.30927,3.31281,3.30927,3.31237,10630000.0
2009-01-20 08:40:00,3.30692,3.312,3.30692,3.30886,8250000.0
2009-01-20 08:41:00,3.30538,3.31244,3.30538,3.30833,18630000.0
2009-01-20 08:42:00,3.31039,3.31154,3.30935,3.30935,8750000.0
2009-01-20 08:43:00,3.30842,3.31134,3.30643,3.30895,17250000.0
2009-01-20 08:44:00,3.31059,3.31706,3.30686,3.31462,9880000.0
2009-01-20 08:45:00,3.31544,3.31725,3.31381,3.31381,7750000.0
2009-01-20 08:46:00,3.31703,3.31761,3.31454,3.31642,5750000.0
2009-01-20 08:47:00,3.31549,3.31841,3.31549,3.31816,6500000.0
2009-01-20 08:48:00,3.31776,3.31942,3.31629,3.31629,15250000.0
2009-01-20 08:49:00,3.31514,3.31728,3.31235,3.31618,6130000.0
2009-01-20 08:50:00,3.31505,3.31567,3.31489,3.31521,6500000.0
2009-01-20 08:51:00,3.3159,3.31665,3.31127,3.31127,11000000.0
2009-01-20 08:52:00,3.30981,3.31537,3.30981,3.311,7750000.0
2009-01-20 08:53:00,3.31433,3.31554,3.31023,3.31023,9750000.0
2009-01-20 08:54:00,3.31346,3.31505,3.31001,3.31436,7000000.0
2009-01-20 08:55:00,3.31161,3.31602,3.31058,3.31381,6000000.0
2009-01-20 08:56:00,3.31491,3.31515,3.3101,3.3101,7500000.0
2009-01-20 08:57:00,3.31388,3.31501,3.30798,3.31408,19500000.0
2009-01-20 08:58:00,3.31403,3.31403,3.31195,3.31264,5630000.0
2009-01-20 08:59:00,3.31413,3.31413,3.30859,3.31004,12000000.0
2009-01-20 09:00:00,3.31101,3.31225,3.3067,3.30835,6000000.0
2009-01-20 09:01:00,3.31057,3.31769,3.30978,3.31639,10000000.0
2009-01-20 09:02:00,3.31576,3.31946,3.31483,3.31774,9010000.0
2009-01-20 09:03:00,3.31849,3.32451,3.31849,3.32451,10880000.0
2009-01-20 09:04:00,3.32444,3.32539,3.32176,3.32176,6000000.0
2009-01-20 09:05:00,3.32478,3.32493,3.32184,3.32409,11500000.0
2009-01-20 09:06:00,3.32388,3.32388,3.31973,3.32049,13500000.0
2009-01-20 09:07:00,3.32229,3.32416,3.31768,3.32344,8250000.0
2009-01-20 09:08:00,3.32111,3.32597,3.32111,3.32124,8880000.0
2009-01-20 09:09:00,3.32519,3.32698,3.32318,3.32599,9500000.0
2009-01-20 09:10:00,3.32803,3.32874,3.32157,3.32573,6250000.0
2009-01-20 09:11:00,3.32406,3.32903,3.32248,3.32344,10750000.0
2009-01-20 09:12:00,3.32196,3.32196,3.31636,3.32125,6750000.0
2009-01-20 09:13:00,3.32314,3.3262,3.31473,3.32368,9880000.0
2009-01-20 09:14:00,3.32511,3.32627,3.31832,3.32615,7250000.0
2009-01-20 09:15:00,3.33056,3.33416,3.32812,3.33202,16630000.0
2009-01-20 09:16:00,3.33124,3.33529,3.32521,3.33272,10000000.0
2009-01-20 09:17:00,3.33108,3.33879,3.33072,3.33829,12000000.0
2009-01-20 09:18:00,3.33749,3.3401,3.33635,3.33642,7500000.0
2009-01-20 09:19:00,3.33639,3.33908,3.33364,3.33876,5500000.0
2009-01-20 09:20:00,3.33649,3.33935,3.3351,3.3351,10500000.0
2009-01-20 09:21:00,3.33808,3.34145,3.33575,3.33841,13500000.0
2009-01-20 09:22:00,3.33815,3.33815,3.3341,3.33696,9380000.0
2009-01-20 09:23:00,3.33641,3.33641,3.32689,3.3295,10380000.0
2009-01-20 09:24:00,3.3319,3.33273,3.32588,3.3301,5500000.0
2009-01-20 09:25:00,3.32849,3.33334,3.32849,3.33045,10630000.0
2009-01-20 09:26:00,3.32916,3.33104,3.32865,3.32865,7000000.0
2009-01-20 09:27:00,3.33069,3.33069,3.32465,3.3302,11500000.0
2009-01-20 09:28:00,3.32715,3.32884,3.32601,3.32808,7750000.0
2009-01-20 09:29:00,3.32747,3.33139,3.32607,3.32988,14000000.0
2009-01-20 09:30:00,3.32769,3.3282,3.32429,3.32429,7750000.0
2009-01-20 09:31:00,3.32574,3.32696,3.32309,3.32541,6500000.0
2009-01-20 09:32:00,3.32473,3.32642,3.31977,3.32503,6380000.0
2009-01-20 09:33:00,3.32635,3.32739,3.32139,3.32484,5500000.0
2009-01-20 09:34:00,3.32492,3.32667,3.32271,3.32429,6250000.0
2009-01-20 09:35:00,3.32697,3.32908,3.32278,3.32638,17750000.0
2009-01-20 09:36:00,3.3245,3.32663,3.32314,3.32663,8750000.0
2009-01-20 09:37:00,3.32456,3.32522,3.31958,3.32136,11000000.0
2009-01-20 09:38:00,3.32421,3.3253,3.32162,3.32413,7750000.0
2009-01-20 09:39:00,3.32386,3.32662,3.32231,3.32481,8750000.0
2009-01-20 09:40:00,3.3251,3.32724,3.32222,3.32724,8000000.0
2009-01-20 09:41:00,3.32129,3.3282,3.32129,3.32581,11500000.0
2009-01-20 09:42:00,3.32674,3.32838,3.32181,3.32749,21250000.0
2009-01-20 09:43:00,3.32748,3.32748,3.32338,3.32423,10750000.0
2009-01-20 09:44:00,3.32512,3.32624,3.32192,3.32429,9500000.0
2009-01-20 09:45:00,3.3275,3.32886,3.32298,3.32879,14000000.0
2009-01-20 09:46:00,3.32905,3.33089,3.32816,3.33089,5500000.0
2009-01-20 09:47:00,3.32992,3.33323,3.32795,3.33085,5750000.0
2009-01-20 09:48:00,3.33431,3.33431,3.33002,3.33208,9880000.0
2009-01-20 09:49:00,3.33196,3.33311,3.32953,3.33076,6000000.0
2009-01-20 09:50:00,3.32826,3.33056,3.3264,3.32984,7630000.0
2009-01-20 09:51:00,3.32944,3.33301,3.32713,3.33301,11000000.0
2009-01-20 09:52:00,3.33591,3.33767,3.33076,3.33745,12250000.0
2009-01-20 09:53:00,3.34021,3.34021,3.33645,3.33949,14000000.0
2009-01-20 09:54:00,3.33902,3.33949,3.33464,3.33752,12380000.0
2009-01-20 09:55:00,3.33895,3.33895,3.33377,3.33615,7130000.0
2009-01-20 09:56:00,3.33676,3.33676,3.33284,3.33582,5750000.0
2009-01-20 09:57:00,3.33401,3.33771,3.33343,3.33771,16630000.0
2009-01-20 09:58:00,3.33469,3.34084,3.33469,3.34084,12880000.0
2009-01-20 09:59:00,3.33948,3.34415,3.33821,3.34064,12750000.0
2009-01-20 10:00:00,3.34219,3.34219,3.33442,3.33994,10000000.0
2009-01-20 10:01:00,3.3395,3.34003,3.33653,3.34003,8750000.0
2009-01-20 10:02:00,3.33637,3.34091,3.33522,3.33716,9380000.0
2009-01-20 10:03:00,3.34134,3.34193,3.33591,3.33668,13130000.0
2009-01-20 10:04:00,3.33649,3.34244,3.33649,3.34151,5500000.0
2009-01-20 10:05:00,3.34084,3.34168,3.33792,3.34039,8500000.0
2009-01-20 10:06:00,3.34068,3.34331,3.33739,3.34126,9880000.0
2009-01-20 10:07:00,3.34012,3.34042,3.337,3.33773,5630000.0
2009-01-20 10:08:00,3.33747,3.33847,3.33447,3.33447,11880000.0
2009-01-20 10:09:00,3.33646,3.33905,3.33467,3.33887,8500000.0
2009-01-20 10:10:00,3.33815,3.34186,3.3342,3.33715,13250000.0
2009-01-20 10:11:00,3.33647,3.33987,3.3363,3.33774,9010000.0
2009-01-20 10:12:00,3.33598,3.33825,3.33395,3.33774,6250000.0
2009-01-20 10:13:00,3.33479,3.33761,3.33295,3.3346,12250000.0
2009-01-20 10:14:00,3.33257,3.33382,3.33124,3.33193,6000000.0
2009-01-20 10:15:00,3.33117,3.33117,3.3277,3.32958,9750000.0
2009-01-20 10:16:00,3.32882,3.331,3.32591,3.33056,9000000.0
2009-01-20 10:17:00,3.32776,3.33017,3.32582,3.32902,9000000.0
2009-01-20 10:18:00,3.32957,3.32957,3.3268,3.32797,14880000.0
2009-01-20 10:19:00,3.33019,3.33021,3.32728,3.3299,8500000.0
2009-01-20 10:20:00,3.32877,3.33126,3.32779,3.33126,8000000.0
2009-01-20 10:21:00,3.32945,3.33187,3.3269,3.3269,9890000.0
2009-01-20 10:22:00,3.32568,3.32862,3.32341,3.32805,10500000.0
2009-01-20 10:23:00,3.32718,3.33114,3.32385,3.32829,6250000.0
2009-01-20 10:24:00,3.3272,3.33285,3.32703,3.32703,8000000.0
2009-01-20 10:25:00,3.33353,3.33662,3.33051,3.33546,7010000.0
2009-01-20 10:26:00,3.33691,3.33697,3.33182,3.33271,10000000.0
2009-01-20 10:27:00,3.32817,3.33279,3.32817,3.33001,9250000.0
2009-01-20 10:28:00,3.33147,3.33223,3.32839,3.33106,9750000.0
2009-01-20 10:29:00,3.3326,3.33341,3.33034,3.33235,7000000.0
2009-01-20 10:30:00,3.33229,3.33229,3.3286,3.33101,6250000.0
2009-01-20 10:31:00,3.33092,3.33318,3.32966,3.33079,9500000.0
2009-01-20 10:32:00,3.33435,3.33766,3.3304,3.3356,16000000.0
2009-01-20 10:33:00,3.33847,3.33847,3.334,3.33753,6250000.0
2009-01-20 10:34:00,3.33871,3.34057,3.3373,3.33902,8500000.0
2009-01-20 10:35:00,3.34093,3.34276,3.33883,3.33883,5880000.0
2009-01-20 10:36:00,3.34207,3.34493,3.34007,3.34394,8630000.0
2009-01-20 10:37:00,3.34268,3.34332,3.33949,3.3417,9750000.0
2009-01-20 10:38:00,3.34212,3.34318,3.33772,3.34318,11250000.0
2009-01-20 10:39:00,3.34387,3.34387,3.33739,3.34008,8880000.0
2009-01-20 10:40:00,3.33857,3.3402,3.33429,3.33495,9250000.0
2009-01-20 10:41:00,3.33672,3.33797,3.33326,3.33578,8000000.0
2009-01-20 10:42:00,3.33687,3.33788,3.33304,3.33416,10000000.0
2009-01-20 10:43:00,3.33285,3.3336,3.33086,3.3336,6750000.0
2009-01-20 10:44:00,3.33255,3.33338,3.32883,3.33182,13380000.0
2009-01-20 10:45:00,3.32762,3.33021,3.32501,3.33021,6250000.0
2009-01-20 10:46:00,3.33083,3.33083,3.3245,3.32792,9250000.0
2009-01-20 10:47:00,3.32709,3.32999,3.32694,3.32999,8250000.0
2009-01-20 10:48:00,3.33197,3.33205,3.32496,3.32969,5750000.0
2009-01-20 10:49:00,3.32899,3.33025,3.32339,3.32339,9750000.0
2009-01-20 10:50:00,3.32813,3.32813,3.32389,3.32703,6250000.0
2009-01-20 10:51:00,3.32396,3.32725,3.32396,3.32429,7500000.0
2009-01-20 10:52:00,3.32899,3.32928,3.32525,3.32928,11130000.0
2009-01-20 10:53:00,3.32897,3.33011,3.32428,3.32914,8250000.0
2009-01-20 10:54:00,3.3303,3.33325,3.32761,3.33323,6750000.0
2009-01-20 10:55:00,3.33182,3.33391,3.33081,3.33391,6000000.0
2009-01-20 10:56:00,3.33176,3.33439,3.33008,3.33079,11000000.0
2009-01-20 10:57:00,3.32766,3.33667,3.32766,3.33667,10250000.0
2009-01-20 10:58:00,3.33499,3.33602,3.32746,3.33309,8630000.0
2009-01-20 10:59:00,3.33178,3.33358,3.3243,3.33358,10750000.0
2009-01-20 11:00:00,3.33502,3.33677,3.32989,3.3344,16000000.0
2009-01-20 11:01:00,3.33278,3.33578,3.32932,3.33444,11000000.0
2009-01-20 11:02:00,3.33515,3.33602,3.33348,3.33419,8250000.0
2009-01-20 11:03:00,3.33405,3.33513,3.33136,3.33256,9250000.0
2009-01-20 11:04:00,3.32965,3.33296,3.32965,3.33217,6250000.0
2009-01-20 11:05:00,3.3295,3.33396,3.32725,3.3322,15630000.0
2009-01-20 11:06:00,3.33373,3.33435,3.33131,3.33299,6250000.0
2009-01-20 11:07:00,3.3322,3.33446,3.32937,3.33346,5250000.0
2009-01-20 11:08:00,3.33353,3.33353,3.32765,3.33015,5500000.0
2009-01-20 11:09:00,3.33092,3.3334,3.32861,3.33167,8750000.0
2009-01-20 11:10:00,3.33234,3.33234,3.32689,3.33092,11250000.0
2009-01-20 11:11:00,3.33145,3.33323,3.32906,3.33268,10250000.0
2009-01-20 11:12:00,3.333,3.333,3.32887,3.32887,5500000.0
2009-01-20 11:13:00,3.32804,3.33486,3.32804,3.33221,9750000.0
2009-01-20 11:14:00,3.33358,3.3347,3.33092,3.3347,9500000.0
2009-01-20 11:15:00,3.33471,3.33566,3.33381,3.33405,7500000.0
2009-01-20 11:16:00,3.33381,3.33461,3.33185,3.33267,5250000.0
2009-01-20 11:17:00,3.33193,3.33375,3.32622,3.32906,10130000.0
2009-01-20 11:18:00,3.32855,3.33148,3.32674,3.32901,9000000.0
2009-01-20 11:19:00,3.3311,3.33156,3.32561,3.3304,7250000.0
2009-01-20 11:20:00,3.33017,3.33136,3.32776,3.33116,6500000.0
2009-01-20 11:21:00,3.32876,3.33296,3.32876,3.33296,10880000.0
2009-01-20 11:22:00,3.3335,3.33414,3.32973,3.33076,6130000.0
2009-01-20 11:23:00,3.33364,3.33487,3.32983,3.33272,11880000.0
2009-01-20 11:24:00,3.33324,3.33502,3.32629,3.33199,8880000.0
2009-01-20 11:25:00,3.33033,3.33138,3.32705,3.33056,13750000.0
2009-01-20 11:26:00,3.33165,3.33236,3.32796,3.33195,14000000.0
2009-01-20 11:27:00,3.3304,3.33395,3.3304,3.33225,7000000.0
2009-01-20 11:28:00,3.33307,3.3336,3.33088,3.33088,8500000.0
2009-01-20 11:29:00,3.33395,3.33395,3.32767,3.33209,8000000.0
2009-01-20 11:30:00,3.33288,3.33288,3.32839,3.33189,6500000.0
2009-01-20 11:31:00,3.33119,3.33266,3.32906,3.33216,14000000.0
2009-01-20 11:32:00,3.33321,3.33557,3.33049,3.33436,11750000.0
2009-01-20 11:33:00,3.33534,3.33534,3.33138,3.33357,11750000.0
2009-01-20 11:34:00,3.33384,3.33544,3.33296,3.33482,9380000.0
2009-01-20 11:35:00,3.33364,3.33364,3.32785,3.33278,14250000.0
2009-01-20 11:36:00,3.33549,3.33555,3.33097,3.3328,6750000.0
2009-01-20 11:37:00,3.33147,3.33554,3.3302,3.33554,7000000.0
2009-01-20 11:38:00,3.33348,3.33624,3.33065,3.33624,6000000.0
2009-01-20 11:39:00,3.33744,3.33744,3.33338,3.33511,11500000.0
2009-01-20 11:40:00,3.33173,3.33686,3.33143,3.33571,11250000.0
2009-01-20 11:41:00,3.33697,3.34139,3.33471,3.34139,9000000.0
2009-01-20 11:42:00,3.34084,3.34103,3.33731,3.33843,6500000.0
2009-01-20 11:43:00,3.33839,3.33894,3.33534,3.33894,10380000.0
2009-01-20 11:44:00,3.33778,3.34109,3.33484,3.33903,12000000.0
2009-01-20 11:45:00,3.34089,3.34113,3.33634,3.34049,7250000.0
2009-01-20 11:46:00,3.33919,3.34066,3.33681,3.34041,10000000.0
2009-01-20 11:47:00,3.33659,3.34144,3.33644,3.33842,8500000.0
2009-01-20 11:48:00,3.33877,3.3411,3.33706,3.3411,11130000.0
2009-01-20 11:49:00,3.34014,3.34014,3.33569,3.3374,10500000.0
2009-01-20 11:50:00,3.34084,3.34084,3.33667,3.3377,11000000.0
2009-01-20 11:51:00,3.34015,3.34015,3.33556,3.33737,7000000.0
2009-01-20 11:52:00,3.33714,3.33824,3.33491,3.33624,7750000.0
2009-01-20 11:53:00,3.33424,3.33703,3.33285,3.33451,8380000.0
2009-01-20 11:54:00,3.33202,3.33431,3.32813,3.33274,7750000.0
2009-01-20 11:55:00,3.33207,3.33372,3.32984,3.33236,6250000.0
2009-01-20 11:56:00,3.33381,3.33614,3.33381,3.3349,6380000.0
2009-01-20 11:57:00,3.33222,3.33727,3.33222,3.33727,6250000.0
2009-01-20 11:58:00,3.33545,3.3399,3.33545,3.33852,12750000.0
2009-01-20 11:59:00,3.33831,3.33945,3.33665,3.33909,8500000.0
2009-01-20 12:00:00,3.33989,3.34017,3.33401,3.3358,9630000.0
2009-01-20 12:01:00,3.33319,3.33799,3.33319,3.33688,6750000.0
2009-01-20 12:02:00,3.33387,3.33952,3.33281,3.33636,9500000.0
2009-01-20 12:03:00,3.33648,3.3391,3.33323,3.33777,9380000.0
2009-01-20 12:04:00,3.33726,3.33827,3.33192,3.33589,6380000.0
2009-01-20 12:05:00,3.33538,3.33646,3.3292,3.33584,7500000.0
2009-01-20 12:06:00,3.3344,3.33526,3.33197,3.33264,10250000.0
2009-01-20 12:07:00,3.33427,3.33427,3.32733,3.32817,6750000.0
2009-01-20 12:08:00,3.33292,3.33292,3.32756,3.33129,9500000.0
2009-01-20 12:09:00,3.33224,3.33301,3.32813,3.33193,15000000.0
2009-01-20 12:10:00,3.3322,3.33228,3.32527,3.33201,8750000.0
2009-01-20 12:11:00,3.332,3.33268,3.3295,3.33159,9250000.0
2009-01-20 12:12:00,3.33157,3.33377,3.33057,3.33327,10500000.0
2009-01-20 12:13:00,3.33259,3.33697,3.32901,3.33697,13760000.0
2009-01-20 12:14:00,3.33676,3.33676,3.32932,3.33411,14500000.0
2009-01-20 12:15:00,3.33026,3.33423,3.33026,3.33347,9000000.0
2009-01-20 12:16:00,3.33378,3.3345,3.32977,3.33295,5380000.0
2009-01-20 12:17:00,3.33609,3.33609,3.3336,3.33413,7500000.0
2009-01-20 12:18:00,3.33023,3.33638,3.33023,3.33231,6500000.0
2009-01-20 12:19:00,3.33408,3.33426,3.32791,3.33364,9510000.0
2009-01-20 12:20:00,3.33177,3.33245,3.32558,3.33122,7750000.0
2009-01-20 12:21:00,3.33062,3.33133,3.32412,3.32655,11130000.0
2009-01-20 12:22:00,3.32975,3.33297,3.32855,3.33297,6500000.0
2009-01-20 12:23:00,3.33322,3.33383,3.32782,3.33383,14130000.0
2009-01-20 12:24:00,3.33228,3.3323,3.32616,3.33119,6880000.0
2009-01-20 12:25:00,3.33403,3.33403,3.33136,3.33309,5750000.0
2009-01-20 12:26:00,3.33125,3.33705,3.33121,3.33556,8750000.0
2009-01-20 12:27:00,3.33755,3.33852,3.33391,3.33852,10500000.0
2009-01-20 12:28:00,3.33865,3.34372,3.33799,3.34262,8000000.0
2009-01-20 12:29:00,3.34617,3.34722,3.34219,3.34616,6250000.0
2009-01-20 12:30:00,3.34709,3.34812,3.34245,3.34381,9630000.0
2009-01-20 12:31:00,3.34698,3.34883,3.34502,3.34859,5250000.0
2009-01-20 12:32:00,3.3467,3.34798,3.34301,3.34628,6750000.0
2009-01-20 12:33:00,3.34584,3.34584,3.34023,3.34312,14750000.0
2009-01-20 12:34:00,3.34216,3.34387,3.34132,3.34344,7750000.0
2009-01-20 12:35:00,3.34282,3.34418,3.33917,3.34282,7750000.0
2009-01-20 12:36:00,3.34553,3.34553,3.34088,3.34188,5500000.0
2009-01-20 12:37:00,3.33929,3.34228,3.33371,3.3392,13750000.0
2009-01-20 12:38:00,3.33768,3.33782,3.33113,3.3365,9000000.0
2009-01-20 12:39:00,3.33547,3.33758,3.33414,3.33758,7750000.0
2009-01-20 12:40:00,3.33377,3.33936,3.33377,3.33936,7250000.0
2009-01-20 12:41:00,3.33517,3.33822,3.33517,3.33755,9750000.0
2009-01-20 12:42:00,3.33732,3.33732,3.33228,3.33662,13250000.0
2009-01-20 12:43:00,3.33575,3.33998,3.33413,3.3381,11130000.0
2009-01-20 12:44:00,3.33746,3.34014,3.33612,3.3366,11500000.0
2009-01-20 12:45:00,3.33403,3.33903,3.33403,3.33841,5750000.0
2009-01-20 12:46:00,3.33817,3.33879,3.33484,3.33484,9000000.0
2009-01-20 12:47:00,3.33799,3.33806,3.33499,3.33697,8000000.0
2009-01-20 12:48:00,3.33702,3.33844,3.33475,3.33843,11380000.0
2009-01-20 12:49:00,3.33627,3.33747,3.3336,3.3374,7000000.0
2009-01-20 12:50:00,3.33818,3.33818,3.33223,3.33603,8500000.0
2009-01-20 12:51:00,3.33794,3.33857,3.33449,3.33854,6750000.0
2009-01-20 12:52:00,3.33841,3.33841,3.33323,3.33323,6250000.0
2009-01-20 12:53:00,3.33923,3.33923,3.33497,3.33806,6010000.0
2009-01-20 12:54:00,3.33647,3.33886,3.33472,3.33721,7750000.0
2009-01-20 12:55:00,3.33619,3.33962,3.33471,3.33727,12750000.0
2009-01-20 12:56:00,3.33618,3.34362,3.33559,3.33879,13500000.0
2009-01-20 12:57:00,3.34436,3.34436,3.33978,3.34434,11000000.0
2009-01-20 12:58:00,3.34209,3.34328,3.33906,3.34242,14130000.0
2009-01-20 12:59:00,3.34139,3.34314,3.34012,3.34314,11010000.0
2009-01-20 13:00:00,3.34273,3.34441,3.34163,3.34441,8630000.0
2009-01-20 13:01:00,3.34202,3.34284,3.33937,3.33981,8130000.0
2009-01-20 13:02:00,3.34252,3.34347,3.33977,3.34248,6750000.0
2009-01-20 13:03:00,3.34193,3.34444,3.33935,3.3427,9500000.0
2009-01-20 13:04:00,3.343,3.3433,3.33847,3.3413,11130000.0
2009-01-20 13:05:00,3.34232,3.34444,3.33768,3.34277,12500000.0
2009-01-20 13:06:00,3.33998,3.34401,3.33998,3.3417,9750000.0
2009-01-20 13:07:00,3.34161,3.34533,3.33986,3.34428,13250000.0
2009-01-20 13:08:00,3.34583,3.34656,3.34172,3.34525,9750000.0
2009-01-20 13:09:00,3.34547,3.35077,3.3437,3.34769,7250000.0
2009-01-20 13:10:00,3.34754,3.35148,3.34461,3.35148,6630000.0
2009-01-20 13:11:00,3.3487,3.35282,3.34759,3.3508,9500000.0
2009-01-20 13:12:00,3.35304,3.35664,3.35123,3.35664,8000000.0
2009-01-20 13:13:00,3.35289,3.35813,3.35192,3.35375,15500000.0
2009-01-20 13:14:00,3.35167,3.35504,3.35167,3.35456,9750000.0
2009-01-20 13:15:00,3.35492,3.35618,3.35242,3.35242,5750000.0
2009-01-20 13:16:00,3.35331,3.35609,3.35096,3.35428,11500000.0
2009-01-20 13:17:00,3.35109,3.35416,3.35109,3.35294,8750000.0
2009-01-20 13:18:00,3.35578,3.35632,3.35193,3.35618,7500000.0
2009-01-20 13:19:00,3.35612,3.35821,3.35285,3.35766,8000000.0
2009-01-20 13:20:00,3.35661,3.35834,3.35557,3.3557,9880000.0
2009-01-20 13:21:00,3.3544,3.35493,3.34872,3.35223,8750000.0
2009-01-20 13:22:00,3.35218,3.35267,3.34894,3.35156,6630000.0
2009-01-20 13:23:00,3.34888,3.35204,3.3467,3.35112,12000000.0
2009-01-20 13:24:00,3.35214,3.35214,3.34682,3.35007,12500000.0
2009-01-20 13:25:00,3.34621,3.3505,3.34621,3.3494,7880000.0
2009-01-20 13:26:00,3.34898,3.34979,3.34236,3.34979,8380000.0
2009-01-20 13:27:00,3.35105,3.35161,3.34711,3.35032,9130000.0
2009-01-20 13:28:00,3.35116,3.35171,3.34139,3.34467,12250000.0
2009-01-20 13:29:00,3.34355,3.3473,3.3398,3.34468,5500000.0
2009-01-20 13:30:00,3.34377,3.34412,3.33894,3.34346,8250000.0
2009-01-20 13:31:00,3.33969,3.34488,3.33969,3.34477,10750000.0
2009-01-20 13:32:00,3.34445,3.34527,3.34188,3.34376,10750000.0
2009-01-20 13:33:00,3.34345,3.34561,3.34091,3.34432,10130000.0
2009-01-20 13:34:00,3.3457,3.34612,3.3419,3.346,7500000.0
2009-01-20 13:35:00,3.34594,3.34683,3.33996,3.34665,8000000.0
2009-01-20 13:36:00,3.3449,3.34778,3.34174,3.34595,9380000.0
2009-01-20 13:37:00,3.34901,3.34901,3.3472,3.34804,7500000.0
2009-01-20 13:38:00,3.34872,3.35072,3.34442,3.34848,6750000.0
2009-01-20 13:39:00,3.3524,3.3524,3.34614,3.34614,6750000.0
2009-01-20 13:40:00,3.35164,3.35631,3.35164,3.35247,5750000.0
2009-01-20 13:41:00,3.35909,3.35909,3.35573,3.35802,8500000.0
2009-01-20 13:42:00,3.35903,3.35903,3.35563,3.3561,6380000.0
2009-01-20 13:43:00,3.35694,3.35745,3.3549,3.35721,8500000.0
2009-01-20 13:44:00,3.35702,3.36084,3.35472,3.3592,9250000.0
2009-01-20 13:45:00,3.35215,3.35799,3.35215,3.35365,10880000.0
2009-01-20 13:46:00,3.35551,3.35648,3.35322,3.35498,6250000.0
2009-01-20 13:47:00,3.35309,3.3562,3.35216,3.35423,10750000.0
2009-01-20 13:48:00,3.35462,3.35678,3.35277,3.3562,10750000.0
2009-01-20 13:49:00,3.35679,3.357,3.35396,3.35541,5500000.0
2009-01-20 13:50:00,3.3562,3.35784,3.35574,3.35765,9250000.0
2009-01-20 13:51:00,3.35861,3.35861,3.3552,3.35769,8250000.0
2009-01-20 13:52:00,3.35902,3.35902,3.35367,3.35739,15250000.0
2009-01-20 13:53:00,3.35791,3.35867,3.3546,3.35501,8630000.0
2009-01-20 13:54:00,3.35894,3.35894,3.35529,3.35529,5250000.0
2009-01-20 13:55:00,3.35882,3.35882,3.35375,3.35375,8500000.0
2009-01-20 13:56:00,3.35445,3.35667,3.35316,3.35495,9750000.0
2009-01-20 13:57:00,3.35784,3.35784,3.35355,3.35385,7750000.0
2009-01-20 13:58:00,3.3509,3.35771,3.3509,3.35379,8000000.0
2009-01-20 13:59:00,3.358,3.35883,3.35584,3.35619,6000000.0
2009-01-20 14:00:00,3.35167,3.35606,3.35167,3.35606,8250000.0
2009-01-20 14:01:00,3.35182,3.35714,3.35146,3.35714,10010000.0
2009-01-20 14:02:00,3.35675,3.35727,3.35269,3.35365,7880000.0
2009-01-20 14:03:00,3.35349,3.3544,3.34969,3.3504,7500000.0
2009-01-20 14:04:00,3.35673,3.35725,3.35249,3.35595,8750000.0
2009-01-20 14:05:00,3.35231,3.35579,3.35186,3.35398,8750000.0
2009-01-20 14:06:00,3.34988,3.34988,3.34218,3.3461,8500000.0
2009-01-20 14:07:00,3.35126,3.35242,3.34524,3.34816,9250000.0
2009-01-20 14:08:00,3.34942,3.35173,3.34195,3.34663,10500000.0
2009-01-20 14:09:00,3.34682,3.34786,3.34443,3.34486,6000000.0
2009-01-20 14:10:00,3.34693,3.34824,3.34178,3.34489,11500000.0
2009-01-20 14:11:00,3.34693,3.34804,3.34482,3.34607,7750000.0
2009-01-20 14:12:00,3.3471,3.34792,3.34399,3.34597,7750000.0
2009-01-20 14:13:00,3.34687,3.34798,3.34396,3.3473,10880000.0
2009-01-20 14:14:00,3.34742,3.34839,3.34576,3.34839,6250000.0
2009-01-20 14:15:00,3.34638,3.35604,3.34621,3.35604,8750000.0
2009-01-20 14:16:00,3.3545,3.35524,3.35095,3.35405,10250000.0
2009-01-20 14:17:00,3.35356,3.35579,3.35127,3.35579,12380000.0
2009-01-20 14:18:00,3.35538,3.35556,3.35111,3.35508,6000000.0
2009-01-20 14:19:00,3.35064,3.35443,3.34699,3.35376,20500000.0
2009-01-20 14:20:00,3.35338,3.3535,3.34586,3.35255,8500000.0
2009-01-20 14:21:00,3.35097,3.35324,3.34861,3.35197,12000000.0
2009-01-20 14:22:00,3.34799,3.3522,3.34799,3.34903,5500000.0
2009-01-20 14:23:00,3.34948,3.35232,3.34945,3.35096,10630000.0
2009-01-20 14:24:00,3.35046,3.35238,3.34802,3.35065,14750000.0
2009-01-20 14:25:00,3.35056,3.35222,3.34776,3.35222,9250000.0
2009-01-20 14:26:00,3.35279,3.35462,3.34748,3.35387,18000000.0
2009-01-20 14:27:00,3.35483,3.35527,3.35353,3.35452,6000000.0
2009-01-20 14:28:00,3.35224,3.35413,3.35027,3.35135,6880000.0
2009-01-20 14:29:00,3.35363,3.3548,3.34968,3.34968,6000000.0
2009-01-20 14:30:00,3.3529,3.35589,3.3525,3.35514,8630000.0
2009-01-20 14:31:00,3.35515,3.35645,3.35023,3.35023,8000000.0
2009-01-20 14:32:00,3.3532,3.35621,3.35133,3.35621,13000000.0
2009-01-20 14:33:00,3.35564,3.35587,3.35298,3.35298,8250000.0
2009-01-20 14:34:00,3.35412,3.35442,3.34968,3.35126,10500000.0
2009-01-20 14:35:00,3.35356,3.35391,3.34983,3.35272,11750000.0
2009-01-20 14:36:00,3.3542,3.35764,3.35165,3.35764,8750000.0
2009-01-20 14:37:00,3.35767,3.36038,3.35529,3.35648,9630000.0
2009-01-20 14:38:00,3.35949,3.35949,3.3564,3.35836,9250000.0
2009-01-20 14:39:00,3.35849,3.36081,3.35603,3.35673,15000000.0
2009-01-20 14:40:00,3.35904,3.36059,3.3572,3.35944,10500000.0
2009-01-20 14:41:00,3.35674,3.35961,3.35477,3.35847,8250000.0
2009-01-20 14:42:00,3.3602,3.36109,3.35714,3.36033,12500000.0
2009-01-20 14:43:00,3.36218,3.36449,3.3565,3.36217,7750000.0
2009-01-20 14:44:00,3.36211,3.36416,3.36028,3.36383,11750000.0
2009-01-20 14:45:00,3.36517,3.36621,3.36009,3.36232,5500000.0
2009-01-20 14:46:00,3.36598,3.3669,3.36157,3.36458,8260000.0
2009-01-20 14:47:00,3.36581,3.3684,3.36281,3.3684,7500000.0
2009-01-20 14:48:00,3.36929,3.36999,3.36489,3.36897,8500000.0
2009-01-20 14:49:00,3.36864,3.36993,3.36604,3.36993,9880000.0
2009-01-20 14:50:00,3.36861,3.37851,3.36744,3.37851,8250000.0
2009-01-20 14:51:00,3.37703,3.37703,3.37425,3.3761,5250000.0
2009-01-20 14:52:00,3.37246,3.37449,3.36844,3.36844,12500000.0
2009-01-20 14:53:00,3.37315,3.3767,3.37289,3.37289,6880000.0
2009-01-20 14:54:00,3.37402,3.37695,3.37098,3.37098,8500000.0
2009-01-20 14:55:00,3.37562,3.37872,3.37533,3.37712,7250000.0
2009-01-20 14:56:00,3.37899,3.3808,3.37542,3.37667,13250000.0
2009-01-20 14:57:00,3.37997,3.38071,3.37457,3.37885,11000000.0
2009-01-20 14:58:00,3.37914,3.38211,3.37535,3.38211,8380000.0
2009-01-20 14:59:00,3.38277,3.38277,3.37491,3.3781,8000000.0
2009-01-20 15:00:00,3.37813,3.38192,3.37501,3.38192,11630000.0
2009-01-20 15:01:00,3.3837,3.38811,3.38132,3.38482,5880000.0
2009-01-20 15:02:00,3.38614,3.38854,3.38314,3.38614,11000000.0
2009-01-20 15:03:00,3.38564,3.38734,3.38194,3.38383,14000000.0
2009-01-20 15:04:00,3.38573,3.38573,3.37969,3.38259,9750000.0
2009-01-20 15:05:00,3.38476,3.38524,3.3813,3.3813,10630000.0
2009-01-20 15:06:00,3.3814,3.38533,3.37805,3.38533,10000000.0
2009-01-20 15:07:00,3.38209,3.3871,3.38135,3.38502,8380000.0
2009-01-20 15:08:00,3.38701,3.38814,3.38195,3.38733,7750000.0
2009-01-20 15:09:00,3.3876,3.39017,3.3876,3.38906,11000000.0
2009-01-20 15:10:00,3.38759,3.38759,3.38041,3.38531,9000000.0
2009-01-20 15:11:00,3.38318,3.38607,3.38037,3.38601,11250000.0
2009-01-20 15:12:00,3.38567,3.38567,3.38156,3.38436,5500000.0
2009-01-20 15:13:00,3.38175,3.38241,3.37997,3.37997,7130000.0
2009-01-20 15:14:00,3.38079,3.38101,3.37698,3.38101,9380000.0
2009-01-20 15:15:00,3.37769,3.38262,3.37645,3.38058,13750000.0
2009-01-20 15:16:00,3.38077,3.38156,3.37885,3.38086,14000000.0
2009-01-20 15:17:00,3.3834,3.38513,3.3818,3.38513,8750000.0
2009-01-20 15:18:00,3.38251,3.38451,3.38052,3.38307,7750000.0
2009-01-20 15:19:00,3.38281,3.38281,3.37795,3.37795,10250000.0
2009-01-20 15:20:00,3.38125,3.38184,3.37914,3.38068,10500000.0
2009-01-20 15:21:00,3.3769,3.3801,3.37599,3.37947,6500000.0
2009-01-20 15:22:00,3.37479,3.3805,3.36942,3.37821,9750000.0
2009-01-20 15:23:00,3.37566,3.37848,3.3716,3.37789,9500000.0
2009-01-20 15:24:00,3.37612,3.37926,3.37438,3.37926,6250000.0
2009-01-20 15:25:00,3.38003,3.38117,3.37531,3.38044,8130000.0
2009-01-20 15:26:00,3.37717,3.379,3.3736,3.37853,7250000.0
2009-01-20 15:27:00,3.37561,3.38381,3.37389,3.38331,6000000.0
2009-01-20 15:28:00,3.38422,3.38422,3.38094,3.38341,8750000.0
2009-01-20 15:29:00,3.38062,3.38411,3.38062,3.3826,8250000.0
2009-01-20 15:30:00,3.3806,3.38463,3.38036,3.38463,8750000.0
2009-01-20 15:31:00,3.38417,3.38468,3.37929,3.38157,8500000.0
2009-01-20 15:32:00,3.38209,3.38485,3.3785,3.38485,11130000.0
2009-01-20 15:33:00,3.38516,3.38553,3.37826,3.37942,14380000.0
2009-01-20 15:34:00,3.38132,3.38262,3.37869,3.38058,11250000.0
2009-01-20 15:35:00,3.37908,3.38192,3.37908,3.38084,9500000.0
2009-01-20 15:36:00,3.38319,3.38319,3.37845,3.3803,7880000.0
2009-01-20 15:37:00,3.3821,3.38339,3.37827,3.38189,8250000.0
2009-01-20 15:38:00,3.3806,3.38284,3.37929,3.38034,9500000.0
2009-01-20 15:39:00,3.38101,3.38277,3.37736,3.37978,7500000.0
2009-01-20 15:40:00,3.38003,3.38262,3.37839,3.3815,8750000.0
2009-01-20 15:41:00,3.37838,3.38122,3.3743,3.3743,8500000.0
2009-01-20 15:42:00,3.37347,3.3762,3.36412,3.37021,9750000.0
2009-01-20 15:43:00,3.36892,3.37001,3.3626,3.36464,10500000.0
2009-01-20 15:44:00,3.36349,3.36786,3.36291,3.36497,5630000.0
2009-01-20 15:45:00,3.36705,3.36756,3.36286,3.36676,9000000.0
2009-01-20 15:46:00,3.36488,3.36488,3.35865,3.36196,8750000.0
2009-01-20 15:47:00,3.3667,3.36885,3.36268,3.36841,10750000.0
2009-01-20 15:48:00,3.36861,3.36972,3.36399,3.36869,6000000.0
2009-01-20 15:49:00,3.36963,3.36963,3.36181,3.36817,10750000.0
2009-01-20 15:50:00,3.36764,3.36899,3.3653,3.36899,7500000.0
2009-01-20 15:51:00,3.3668,3.36756,3.3652,3.36705,7000000.0
2009-01-20 15:52:00,3.36384,3.36556,3.36315,3.36504,8250000.0
2009-01-20 15:53:00,3.36323,3.36496,3.36121,3.3646,9630000.0
2009-01-20 15:54:00,3.36349,3.36654,3.36245,3.3656,6500000.0
2009-01-20 15:55:00,3.36621,3.36741,3.36148,3.36613,6750000.0
2009-01-20 15:56:00,3.36373,3.3665,3.36255,3.36545,7880000.0
2009-01-20 15:57:00,3.36501,3.36792,3.36486,3.36645,9000000.0
2009-01-20 15:58:00,3.36776,3.36776,3.36302,3.36694,7250000.0
2009-01-20 15:59:00,3.3657,3.36823,3.36457,3.36722,9500000.0
2009-01-20 16:00:00,3.36702,3.36702,3.36051,3.36345,11630000.0
2009-01-20 16:01:00,3.36219,3.36425,3.35968,3.36298,7750000.0
2009-01-20 16:02:00,3.36236,3.36788,3.35903,3.36609,11380000.0
2009-01-20 16:03:00,3.36926,3.37255,3.36661,3.37255,8630000.0
2009-01-20 16:04:00,3.37421,3.37421,3.37076,3.37412,10750000.0
2009-01-20 16:05:00,3.37529,3.37574,3.37164,3.37425,6000000.0
2009-01-20 16:06:00,3.37239,3.37423,3.36695,3.37094,10750000.0
2009-01-20 16:07:00,3.36723,3.37036,3.36557,3.37036,9500000.0
2009-01-20 16:08:00,3.36646,3.36932,3.36395,3.36642,10630000.0
2009-01-20 16:09:00,3.3694,3.37097,3.36522,3.37021,6250000.0
2009-01-20 16:10:00,3.37161,3.37389,3.36625,3.37373,10380000.0
2009-01-20 16:11:00,3.37376,3.37494,3.37101,3.37112,5750000.0
2009-01-20 16:12:00,3.37111,3.37317,3.36843,3.37277,7880000.0
2009-01-20 16:13:00,3.36955,3.37096,3.36664,3.37014,8250000.0
2009-01-20 16:14:00,3.37153,3.37172,3.3669,3.37009,15630000.0
2009-01-20 16:15:00,3.36713,3.36876,3.36521,3.36589,9000000.0
2009-01-20 16:16:00,3.36608,3.36629,3.36356,3.36509,9500000.0
2009-01-20 16:17:00,3.3664,3.36692,3.36359,3.36692,14750000.0
2009-01-20 16:18:00,3.36593,3.36825,3.36092,3.36825,7750000.0
2009-01-20 16:19:00,3.36731,3.36859,3.36378,3.36438,8880000.0
2009-01-20 16:20:00,3.36388,3.36802,3.36325,3.36802,10250000.0
2009-01-20 16:21:00,3.36659,3.36759,3.36326,3.36331,7000000.0
2009-01-20 16:22:00,3.36484,3.3654,3.36103,3.36379,10750000.0
2009-01-20 16:23:00,3.36318,3.36318,3.35786,3.36204,4880000.0
2009-01-20 16:24:00,3.36238,3.36238,3.35748,3.35748,5500000.0
2009-01-20 16:25:00,3.36084,3.36084,3.35675,3.3582,5750000.0
2009-01-20 16:26:00,3.35761,3.36085,3.35761,3.36063,12750000.0
2009-01-20 16:27:00,3.36119,3.36573,3.36034,3.36374,10500000.0
2009-01-20 16:28:00,3.36768,3.37007,3.36551,3.37007,15000000.0
2009-01-20 16:29:00,3.37094,3.37094,3.36628,3.36825,6500000.0
2009-01-20 16:30:00,3.36938,3.36938,3.3586,3.36186,9500000.0
2009-01-20 16:31:00,3.35898,3.36229,3.3557,3.36121,8880000.0
2009-01-20 16:32:00,3.36114,3.36114,3.35524,3.36086,7250000.0
2009-01-20 16:33:00,3.36405,3.36465,3.36019,3.36246,12250000.0
2009-01-20 16:34:00,3.36045,3.36486,3.3576,3.36129,14640000.0
2009-01-20 16:35:00,3.3598,3.3598,3.35344,3.35896,13000000.0
2009-01-20 16:36:00,3.35685,3.35685,3.345,3.35239,10750000.0
2009-01-20 16:37:00,3.35095,3.35779,3.34883,3.3556,5500000.0
2009-01-20 16:38:00,3.35484,3.36071,3.35304,3.35852,10380000.0
2009-01-20 16:39:00,3.35965,3.36231,3.35219,3.36005,7000000.0
2009-01-20 16:40:00,3.36233,3.36233,3.35515,3.36127,8750000.0
2009-01-20 16:41:00,3.36381,3.36552,3.36098,3.36098,8250000.0
2009-01-20 16:42:00,3.36474,3.36474,3.35599,3.35702,5880000.0
2009-01-20 16:43:00,3.35873,3.36034,3.35652,3.35858,10250000.0
2009-01-20 16:44:00,3.36159,3.36228,3.35762,3.36151,8500000.0
2009-01-20 16:45:00,3.36233,3.36744,3.36191,3.36717,8380000.0
2009-01-20 16:46:00,3.36699,3.37015,3.36464,3.36882,7000000.0
2009-01-20 16:47:00,3.37085,3.37268,3.36707,3.36785,14250000.0
2009-01-20 16:48:00,3.37178,3.37313,3.3689,3.37127,5750000.0
2009-01-20 16:49:00,3.37088,3.37207,3.36601,3.37147,12630000.0
2009-01-20 16:50:00,3.36795,3.37167,3.36795,3.37111,8500000.0
2009-01-20 16:51:00,3.36885,3.37102,3.36585,3.37046,7630000.0
2009-01-20 16:52:00,3.37202,3.3734,3.37007,3.3734,7750000.0
2009-01-20 16:53:00,3.37237,3.37294,3.36688,3.37178,16000000.0
2009-01-20 16:54:00,3.37111,3.37379,3.36878,3.3721,7250000.0
2009-01-20 16:55:00,3.37155,3.37155,3.36403,3.36587,9000000.0
2009-01-20 16:56:00,3.36601,3.36726,3.3623,3.3668,12000000.0
2009-01-20 16:57:00,3.36703,3.36802,3.36343,3.36687,7500000.0
2009-01-20 16:58:00,3.36579,3.36794,3.36181,3.36645,9250000.0
2009-01-20 16:59:00,3.36687,3.36688,3.36427,3.36616,7500000.0
2009-01-20 17:00:00,3.36689,3.36689,3.36336,3.36553,6500000.0
2009-01-20 17:01:00,3.36654,3.37058,3.36508,3.37058,8500000.0
2009-01-20 17:02:00,3.37083,3.37102,3.36823,3.37102,9750000.0
2009-01-20 17:03:00,3.36771,3.37252,3.36733,3.37129,10250000.0
2009-01-20 17:04:00,3.37297,3.37319,3.36993,3.37009,10500000.0
2009-01-20 17:05:00,3.37128,3.37249,3.36808,3.37152,6130000.0
2009-01-20 17:06:00,3.36959,3.37005,3.36832,3.36984,6000000.0
2009-01-20 17:07:00,3.36897,3.37031,3.36713,3.37031,7000000.0
2009-01-20 17:08:00,3.36994,3.37033,3.36579,3.36789,10750000.0
2009-01-20 17:09:00,3.36755,3.36993,3.36433,3.36573,11500000.0
2009-01-20 17:10:00,3.36596,3.37277,3.36224,3.37277,13130000.0
2009-01-20 17:11:00,3.37043,3.37043,3.3665,3.3665,7000000.0
2009-01-20 17:12:00,3.36644,3.36704,3.36238,3.36472,8500000.0
2009-01-20 17:13:00,3.36376,3.36404,3.35786,3.36404,12000000.0
2009-01-20 17:14:00,3.3639,3.3639,3.35517,3.36017,10000000.0
2009-01-20 17:15:00,3.35563,3.36167,3.35055,3.36167,12500000.0
2009-01-20 17:16:00,3.36131,3.3626,3.35922,3.36217,9250000.0
2009-01-20 17:17:00,3.36139,3.3646,3.36093,3.3628,12500000.0
2009-01-20 17:18:00,3.36006,3.36423,3.36006,3.36173,6250000.0
2009-01-20 17:19:00,3.35734,3.36222,3.35622,3.36029,12750000.0
2009-01-20 17:20:00,3.36078,3.36143,3.35562,3.35664,5500000.0
2009-01-20 17:21:00,3.35294,3.35436,3.3519,3.35305,5500000.0
2009-01-20 17:22:00,3.3539,3.35715,3.35342,3.35625,18130000.0
2009-01-20 17:23:00,3.35365,3.35479,3.35062,3.35208,13750000.0
2009-01-20 17:24:00,3.34983,3.35567,3.34829,3.35273,16000000.0
2009-01-20 17:25:00,3.35562,3.35659,3.34734,3.35499,8000000.0
2009-01-20 17:26:00,3.35718,3.35889,3.35316,3.35862,13000000.0
2009-01-20 17:27:00,3.35548,3.35601,3.35243,3.35532,9500000.0
2009-01-20 17:28:00,3.35155,3.35468,3.34841,3.34955,9250000.0
2009-01-20 17:29:00,3.34664,3.34968,3.34179,3.34588,8000000.0
2009-01-20 17:30:00,3.34592,3.34633,3.34248,3.34492,7000000.0
2009-01-20 17:31:00,3.34566,3.34778,3.34329,3.34353,10000000.0
2009-01-20 17:32:00,3.34496,3.3473,3.33965,3.3458,9500000.0
2009-01-20 17:33:00,3.34487,3.34787,3.34434,3.34787,5500000.0
2009-01-20 17:34:00,3.34637,3.34883,3.34412,3.34883,7000000.0
2009-01-20 17:35:00,3.34833,3.35011,3.34508,3.34778,9250000.0
2009-01-20 17:36:00,3.34962,3.34983,3.34751,3.34983,10750000.0
2009-01-20 17:37:00,3.34924,3.35073,3.3487,3.34988,6500000.0
2009-01-20 17:38:00,3.35044,3.35338,3.34871,3.35338,10750000.0
2009-01-20 17:39:00,3.34959,3.35285,3.34764,3.35117,7250000.0
2009-01-20 17:40:00,3.35171,3.35171,3.34633,3.35029,8000000.0
2009-01-20 17:41:00,3.34814,3.34988,3.34611,3.34891,6250000.0
2009-01-20 17:42:00,3.34974,3.35222,3.34804,3.35172,9500000.0
2009-01-20 17:43:00,3.34898,3.35086,3.34854,3.35008,7500000.0
2009-01-20 17:44:00,3.34965,3.35106,3.34437,3.34437,9250000.0
2009-01-20 17:45:00,3.34949,3.35136,3.34647,3.35136,7500000.0
2009-01-20 17:46:00,3.3471,3.35247,3.3471,3.35222,11750000.0
2009-01-20 17:47:00,3.35509,3.35808,3.35388,3.35808,9500000.0
2009-01-20 17:48:00,3.35607,3.36077,3.35607,3.36014,4880000.0
2009-01-20 17:49:00,3.35995,3.36334,3.3587,3.36318,7500000.0
2009-01-20 17:50:00,3.36154,3.36419,3.35951,3.36419,10500000.0
2009-01-20 17:51:00,3.36394,3.36394,3.35822,3.36043,6250000.0
2009-01-20 17:52:00,3.35931,3.36087,3.3559,3.35866,9250000.0
2009-01-20 17:53:00,3.36071,3.36197,3.35964,3.3615,5500000.0
2009-01-20 17:54:00,3.36121,3.36281,3.35351,3.3606,10880000.0
2009-01-20 17:55:00,3.35872,3.36183,3.35677,3.36124,16500000.0
2009-01-20 17:56:00,3.36025,3.3622,3.35538,3.35921,19500000.0
2009-01-20 17:57:00,3.35867,3.36034,3.35347,3.36034,14010000.0
2009-01-20 17:58:00,3.35716,3.36027,3.35711,3.35978,9500000.0
2009-01-20 17:59:00,3.35716,3.36046,3.35458,3.36025,10750000.0
2009-01-20 18:00:00,3.3586,3.36017,3.35583,3.35583,9250000.0
2009-01-20 18:01:00,3.35547,3.35699,3.34993,3.35523,7750000.0
2009-01-20 18:02:00,3.35713,3.35768,3.35398,3.35535,12250000.0
2009-01-20 18:03:00,3.35627,3.35662,3.35232,3.35392,11500000.0
2009-01-20 18:04:00,3.35399,3.35783,3.35252,3.35644,10500000.0
2009-01-20 18:05:00,3.35658,3.35957,3.35582,3.35728,7000000.0
2009-01-20 18:06:00,3.35841,3.36093,3.35671,3.35752,11750000.0
2009-01-20 18:07:00,3.35697,3.35742,3.35442,3.35742,6380000.0
2009-01-20 18:08:00,3.35354,3.35641,3.35354,3.3559,8500000.0
2009-01-20 18:09:00,3.35566,3.35566,3.35008,3.35365,10000000.0
2009-01-20 18:10:00,3.35268,3.35559,3.35232,3.35559,8630000.0
2009-01-20 18:11:00,3.3547,3.356,3.35351,3.35481,7500000.0
2009-01-20 18:12:00,3.35577,3.35577,3.35086,3.35379,8000000.0
2009-01-20 18:13:00,3.35488,3.35488,3.35102,3.35223,6250000.0
2009-01-20 18:14:00,3.35435,3.35466,3.34893,3.35274,8750000.0
2009-01-20 18:15:00,3.35465,3.35474,3.35295,3.35396,7750000.0
2009-01-20 18:16:00,3.35349,3.35452,3.3484,3.35376,6000000.0
2009-01-20 18:17:00,3.35514,3.35575,3.35153,3.35353,13750000.0
2009-01-20 18:18:00,3.35398,3.35568,3.35121,3.35482,8500000.0
2009-01-20 18:19:00,3.35439,3.35638,3.35284,3.35638,14750000.0
2009-01-20 18:20:00,3.35657,3.35657,3.35157,3.35543,9000000.0
2009-01-20 18:21:00,3.355,3.35586,3.35104,3.35482,10250000.0
2009-01-20 18:22:00,3.35496,3.35617,3.35214,3.35252,11630000.0
2009-01-20 18:23:00,3.3553,3.35562,3.35134,3.35134,8130000.0
2009-01-20 18:24:00,3.35353,3.3562,3.35246,3.35305,5500000.0
2009-01-20 18:25:00,3.35489,3.35559,3.35255,3.35517,11500000.0
2009-01-20 18:26:00,3.35436,3.35897,3.35302,3.35844,6380000.0
2009-01-20 18:27:00,3.3573,3.35896,3.35495,3.35767,8250000.0
2009-01-20 18:28:00,3.35652,3.35709,3.35492,3.35522,10500000.0
2009-01-20 18:29:00,3.35579,3.36073,3.35529,3.35852,6000000.0
2009-01-20 18:30:00,3.35992,3.36683,3.35604,3.36683,15250000.0
2009-01-20 18:31:00,3.36697,3.36846,3.36617,3.36737,9380000.0
2009-01-20 18:32:00,3.36557,3.36647,3.3566,3.3566,10250000.0
2009-01-20 18:33:00,3.36124,3.3641,3.35619,3.36066,13000000.0
2009-01-20 18:34:00,3.36114,3.36225,3.36069,3.36168,8500000.0
2009-01-20 18:35:00,3.36069,3.36242,3.35575,3.36041,12000000.0
2009-01-20 18:36:00,3.36115,3.36198,3.35951,3.36075,6000000.0
2009-01-20 18:37:00,3.35951,3.36102,3.35764,3.36102,10000000.0
2009-01-20 18:38:00,3.36209,3.36209,3.35739,3.35956,11500000.0
2009-01-20 18:39:00,3.36007,3.36069,3.35572,3.35572,10500000.0
2009-01-20 18:40:00,3.35786,3.35786,3.35206,3.35672,8630000.0
2009-01-20 18:41:00,3.35787,3.3607,3.35323,3.3607,6750000.0
2009-01-20 18:42:00,3.35991,3.36029,3.35169,3.35955,8500000.0
2009-01-20 18:43:00,3.35819,3.35903,3.35518,3.35903,10500000.0
2009-01-20 18:44:00,3.35572,3.35924,3.35415,3.35763,9000000.0
2009-01-20 18:45:00,3.35711,3.3592,3.3538,3.35694,8250000.0
2009-01-20 18:46:00,3.35881,3.35895,3.35471,3.35813,5250000.0
2009-01-20 18:47:00,3.3598,3.3598,3.35698,3.35796,7500000.0
2009-01-20 18:48:00,3.35888,3.35888,3.34952,3.35498,8500000.0
2009-01-20 18:49:00,3.35394,3.35492,3.34823,3.3526,7750000.0
2009-01-20 18:50:00,3.3558,3.35674,3.35389,3.35532,7500000.0
2009-01-20 18:51:00,3.35439,3.35704,3.35346,3.35382,11000000.0
2009-01-20 18:52:00,3.35407,3.35407,3.34904,3.35208,9500000.0
2009-01-20 18:53:00,3.34987,3.35256,3.34699,3.34777,12500000.0
2009-01-20 18:54:00,3.34705,3.35348,3.34536,3.34994,9250000.0
2009-01-20 18:55:00,3.35241,3.35359,3.34885,3.35149,5750000.0
2009-01-20 18:56:00,3.35232,3.35605,3.35232,3.35268,12880000.0
2009-01-20 18:57:00,3.35064,3.35425,3.35005,3.3532,8750000.0
2009-01-20 18:58:00,3.35336,3.35336,3.34781,3.35151,9750000.0
2009-01-20 18:59:00,3.35104,3.35272,3.34681,3.3525,11130000.0
2009-01-20 19:00:00,3.34972,3.35389,3.34972,3.35182,12500000.0
2009-01-20 19:01:00,3.3513,3.35422,3.35008,3.35008,9250000.0
2009-01-20 19:02:00,3.35292,3.35388,3.3503,3.35163,9000000.0
2009-01-20 19:03:00,3.35392,3.35733,3.35273,3.35733,8000000.0
2009-01-20 19:04:00,3.35881,3.35881,3.35547,3.35758,10750000.0
2009-01-20 19:05:00,3.35422,3.35664,3.35256,3.35546,9000000.0
2009-01-20 19:06:00,3.35825,3.35942,3.35416,3.35735,14500000.0
2009-01-20 19:07:00,3.35835,3.35951,3.35582,3.35582,6000000.0
2009-01-20 19:08:00,3.35842,3.36103,3.35342,3.35901,10500000.0
2009-01-20 19:09:00,3.35976,3.35984,3.3577,3.35874,7750000.0
2009-01-20 19:10:00,3.36066,3.36066,3.35718,3.35973,10000000.0
2009-01-20 19:11:00,3.35884,3.35995,3.35481,3.35623,10750000.0
2009-01-20 19:12:00,3.35605,3.36085,3.35573,3.35925,8500000.0
2009-01-20 19:13:00,3.35901,3.36256,3.35618,3.35919,12750000.0
2009-01-20 19:14:00,3.3589,3.36177,3.3557,3.35957,8250000.0
2009-01-20 19:15:00,3.35607,3.36148,3.35465,3.35902,5500000.0
2009-01-20 19:16:00,3.36131,3.36292,3.35752,3.35894,7500000.0
2009-01-20 19:17:00,3.36266,3.36266,3.35728,3.35969,11750000.0
2009-01-20 19:18:00,3.35793,3.35933,3.35276,3.35276,7250000.0
2009-01-20 19:19:00,3.35607,3.35847,3.35531,3.35531,8250000.0
2009-01-20 19:20:00,3.35387,3.35829,3.35387,3.3565,5500000.0
2009-01-20 19:21:00,3.35753,3.35845,3.35582,3.35668,7880000.0
2009-01-20 19:22:00,3.35837,3.35868,3.3538,3.35541,8250000.0
2009-01-20 19:23:00,3.35695,3.35717,3.35455,3.35455,8250000.0
2009-01-20 19:24:00,3.35466,3.35725,3.35245,3.35688,11000000.0
2009-01-20 19:25:00,3.3521,3.35673,3.3521,3.35623,8000000.0
2009-01-20 19:26:00,3.35386,3.35619,3.35205,3.35562,9500000.0
2009-01-20 19:27:00,3.35418,3.35418,3.34942,3.35095,7000000.0
2009-01-20 19:28:00,3.35387,3.35523,3.35251,3.35523,9010000.0
2009-01-20 19:29:00,3.35514,3.35575,3.35276,3.35504,8750000.0
2009-01-20 19:30:00,3.35602,3.35891,3.35284,3.35764,7000000.0
2009-01-20 19:31:00,3.35891,3.36348,3.35651,3.363,6000000.0
2009-01-20 19:32:00,3.36206,3.36358,3.3582,3.36348,6500000.0
2009-01-20 19:33:00,3.36326,3.36342,3.3571,3.35781,10000000.0
2009-01-20 19:34:00,3.36229,3.36229,3.35506,3.36034,8000000.0
2009-01-20 19:35:00,3.36064,3.36191,3.35936,3.36191,5500000.0
2009-01-20 19:36:00,3.35941,3.36265,3.35794,3.36265,11000000.0
2009-01-20 19:37:00,3.36052,3.36225,3.358,3.361,12880000.0
2009-01-20 19:38:00,3.36257,3.36349,3.35908,3.35922,9630000.0
2009-01-20 19:39:00,3.35706,3.36423,3.35706,3.36384,13130000.0
2009-01-20 19:40:00,3.36157,3.36325,3.35955,3.36263,9630000.0
2009-01-20 19:41:00,3.358,3.36209,3.35597,3.35597,9000000.0
2009-01-20 19:42:00,3.36077,3.36085,3.3563,3.35959,8500000.0
2009-01-20 19:43:00,3.35786,3.35831,3.353,3.35616,10000000.0
2009-01-20 19:44:00,3.35313,3.3572,3.35255,3.35645,5500000.0
2009-01-20 19:45:00,3.35669,3.35669,3.35114,3.35328,10000000.0
2009-01-20 19:46:00,3.35656,3.35834,3.35504,3.3551,11250000.0
2009-01-20 19:47:00,3.35822,3.359,3.35512,3.35512,7500000.0
2009-01-20 19:48:00,3.35917,3.35917,3.3527,3.35676,8000000.0
2009-01-20 19:49:00,3.35718,3.35888,3.35186,3.35186,8250000.0
2009-01-20 19:50:00,3.35659,3.35738,3.35326,3.35381,6500000.0
2009-01-20 19:51:00,3.35789,3.35796,3.35519,3.35665,5750000.0
2009-01-20 19:52:00,3.35525,3.35837,3.35525,3.35557,8000000.0
2009-01-20 19:53:00,3.35784,3.35951,3.35603,3.35794,12630000.0
2009-01-20 19:54:00,3.35707,3.36061,3.3562,3.35693,11000000.0
2009-01-20 19:55:00,3.35966,3.3627,3.35679,3.36032,8880000.0
2009-01-20 19:56:00,3.36262,3.36387,3.35744,3.36374,18130000.0
2009-01-20 19:57:00,3.35936,3.36379,3.35762,3.36319,11630000.0
2009-01-20 19:58:00,3.3619,3.36601,3.35833,3.36108,12000000.0
2009-01-20 19:59:00,3.36511,3.36511,3.35552,3.36107,5500000.0
2009-01-20 20:00:00,3.3611,3.36708,3.36107,3.36236,13250000.0
2009-01-20 20:01:00,3.36562,3.36905,3.36463,3.36869,9500000.0
2009-01-20 20:02:00,3.36578,3.36859,3.36479,3.36694,5250000.0
2009-01-20 20:03:00,3.36793,3.36866,3.36333,3.36346,9750000.0
2009-01-20 20:04:00,3.36597,3.36802,3.3648,3.36518,8250000.0
2009-01-20 20:05:00,3.36738,3.37026,3.36498,3.36578,8250000.0
2009-01-20 20:06:00,3.36377,3.3769,3.36108,3.3769,8500000.0
2009-01-20 20:07:00,3.3735,3.37661,3.3727,3.37584,7250000.0
2009-01-20 20:08:00,3.37469,3.37472,3.37275,3.3731,8500000.0
2009-01-20 20:09:00,3.37477,3.37611,3.37022,3.37395,10000000.0
2009-01-20 20:10:00,3.37104,3.37642,3.36967,3.37389,7000000.0
2009-01-20 20:11:00,3.3735,3.37714,3.36902,3.37714,7500000.0
2009-01-20 20:12:00,3.37512,3.37867,3.37512,3.37578,8750000.0
2009-01-20 20:13:00,3.3759,3.37885,3.37308,3.37308,11250000.0
2009-01-20 20:14:00,3.37965,3.37977,3.37463,3.37463,7250000.0
2009-01-20 20:15:00,3.3805,3.38104,3.37663,3.37663,11750000.0
2009-01-20 20:16:00,3.37897,3.3812,3.37698,3.37922,10250000.0
2009-01-20 20:17:00,3.37947,3.38093,3.37491,3.37491,6750000.0
2009-01-20 20:18:00,3.38062,3.38062,3.37562,3.37728,11250000.0
2009-01-20 20:19:00,3.37759,3.37856,3.37592,3.37802,12000000.0
2009-01-20 20:20:00,3.37728,3.37748,3.37401,3.37401,7880000.0
2009-01-20 20:21:00,3.37734,3.37829,3.37296,3.3754,11500000.0
2009-01-20 20:22:00,3.37543,3.3786,3.37543,3.37733,8000000.0
2009-01-20 20:23:00,3.37688,3.37883,3.37451,3.37451,10000000.0
2009-01-20 20:24:00,3.37732,3.3779,3.37277,3.3736,9130000.0
2009-01-20 20:25:00,3.3745,3.37703,3.37276,3.37276,7750000.0
2009-01-20 20:26:00,3.37495,3.37654,3.37452,3.37575,7500000.0
2009-01-20 20:27:00,3.37693,3.3789,3.37556,3.37858,8500000.0
2009-01-20 20:28:00,3.376,3.37789,3.37385,3.37556,17130000.0
2009-01-20 20:29:00,3.37283,3.3764,3.37283,3.3752,9130000.0
2009-01-20 20:30:00,3.37627,3.37812,3.37536,3.37622,8500000.0
2009-01-20 20:31:00,3.37596,3.38036,3.37421,3.37762,13500000.0
2009-01-20 20:32:00,3.37988,3.38012,3.37418,3.37418,12130000.0
2009-01-20 20:33:00,3.3746,3.37947,3.3746,3.37526,16750000.0
2009-01-20 20:34:00,3.37738,3.37943,3.37444,3.37918,11500000.0
2009-01-20 20:35:00,3.37703,3.38401,3.37702,3.38124,15000000.0
2009-01-20 20:36:00,3.38437,3.38486,3.38158,3.38197,16500000.0
2009-01-20 20:37:00,3.3811,3.38165,3.37731,3.38038,11380000.0
2009-01-20 20:38:00,3.37994,3.38046,3.37674,3.38046,9010000.0
2009-01-20 20:39:00,3.37779,3.3813,3.37779,3.37896,6000000.0
2009-01-20 20:40:00,3.37528,3.38017,3.37528,3.37653,5380000.0
2009-01-20 20:41:00,3.37966,3.38048,3.37804,3.37844,12750000.0
2009-01-20 20:42:00,3.37791,3.38057,3.3744,3.38057,9630000.0
2009-01-20 20:43:00,3.38068,3.38254,3.37865,3.37865,7000000.0
2009-01-20 20:44:00,3.37791,3.38342,3.37791,3.38338,8250000.0
2009-01-20 20:45:00,3.38257,3.38546,3.38076,3.38333,5500000.0
2009-01-20 20:46:00,3.37802,3.38358,3.37802,3.38117,10000000.0
2009-01-20 20:47:00,3.38239,3.38354,3.37959,3.37959,8750000.0
2009-01-20 20:48:00,3.3818,3.38459,3.3818,3.38348,9500000.0
2009-01-20 20:49:00,3.38246,3.38517,3.37877,3.38459,14250000.0
2009-01-20 20:50:00,3.38276,3.38538,3.38276,3.38413,8250000.0
2009-01-20 20:51:00,3.38559,3.3861,3.38278,3.3849,7500000.0
2009-01-20 20:52:00,3.38569,3.38846,3.38443,3.38443,8000000.0
2009-01-20 20:53:00,3.38592,3.38638,3.38332,3.38506,6000000.0
2009-01-20 20:54:00,3.38313,3.38668,3.38093,3.38169,14380000.0
2009-01-20 20:55:00,3.38653,3.38653,3.38165,3.38531,12500000.0
2009-01-20 20:56:00,3.38394,3.38685,3.38262,3.38685,6500000.0
2009-01-20 20:57:00,3.38332,3.38738,3.38309,3.38529,9750000.0
2009-01-20 20:58:00,3.38303,3.38868,3.38201,3.3863,8750000.0
2009-01-20 20:59:00,3.38591,3.38849,3.38591,3.38773,5250000.0
2009-01-20 21:00:00,3.38799,3.39036,3.38785,3.39014,9750000.0
2009-01-20 21:01:00,3.38855,3.39206,3.38512,3.38722,6750000.0
2009-01-20 21:02:00,3.39311,3.39317,3.38858,3.38889,13630000.0
2009-01-20 21:03:00,3.39078,3.39292,3.38821,3.39292,6130000.0
2009-01-20 21:04:00,3.39107,3.39346,3.38902,3.39171,14750000.0
2009-01-20 21:05:00,3.39044,3.39044,3.38158,3.38605,9750000.0
2009-01-20 21:06:00,3.39069,3.3913,3.38595,3.38903,11000000.0
2009-01-20 21:07:00,3.38971,3.39117,3.38971,3.39062,7000000.0
2009-01-20 21:08:00,3.39022,3.39022,3.38752,3.38953,8750000.0
2009-01-20 21:09:00,3.3841,3.38867,3.3841,3.38718,7000000.0
2009-01-20 21:10:00,3.38956,3.3908,3.38702,3.39009,12000000.0
2009-01-20 21:11:00,3.38804,3.392,3.38723,3.3912,8880000.0
2009-01-20 21:12:00,3.39187,3.39187,3.38545,3.38976,9750000.0
2009-01-20 21:13:00,3.39238,3.39244,3.38533,3.39034,8250000.0
2009-01-20 21:14:00,3.38866,3.3924,3.38816,3.39166,8880000.0
2009-01-20 21:15:00,3.38864,3.39529,3.38864,3.39158,7750000.0
2009-01-20 21:16:00,3.39463,3.39489,3.39281,3.39465,11500000.0
2009-01-20 21:17:00,3.39432,3.39732,3.3935,3.39732,10250000.0
2009-01-20 21:18:00,3.39674,3.39694,3.39099,3.39559,10880000.0
2009-01-20 21:19:00,3.3977,3.3977,3.39345,3.39722,7500000.0
2009-01-20 21:20:00,3.39624,3.39687,3.39359,3.39485,7000000.0
2009-01-20 21:21:00,3.39512,3.39697,3.39238,3.39364,11500000.0
2009-01-20 21:22:00,3.39487,3.39896,3.39478,3.39775,12260000.0
2009-01-20 21:23:00,3.39702,3.39872,3.39399,3.39626,6250000.0
2009-01-20 21:24:00,3.3975,3.3975,3.39223,3.39269,6380000.0
2009-01-20 21:25:00,3.39337,3.39529,3.39171,3.39287,13250000.0
2009-01-20 21:26:00,3.3932,3.39435,3.39188,3.3941,7000000.0
2009-01-20 21:27:00,3.39385,3.39496,3.39061,3.39379,10250000.0
2009-01-20 21:28:00,3.39278,3.39488,3.39184,3.39323,11000000.0
2009-01-20 21:29:00,3.38779,3.39381,3.38779,3.39131,13750000.0
2009-01-20 21:30:00,3.39136,3.39144,3.38637,3.38929,12250000.0
2009-01-20 21:31:00,3.3911,3.39148,3.38578,3.39128,7500000.0
2009-01-20 21:32:00,3.39056,3.39138,3.38754,3.3912,8500000.0
2009-01-20 21:33:00,3.38995,3.39158,3.38593,3.38889,12250000.0
2009-01-20 21:34:00,3.39172,3.3918,3.38371,3.38712,8000000.0
2009-01-20 21:35:00,3.38195,3.38497,3.37672,3.37672,13880000.0
2009-01-20 21:36:00,3.37902,3.38264,3.37882,3.37882,9750000.0
2009-01-20 21:37:00,3.38039,3.38279,3.37738,3.38091,13250000.0
2009-01-20 21:38:00,3.37681,3.38378,3.37681,3.38111,8000000.0
2009-01-20 21:39:00,3.37911,3.38001,3.3732,3.37671,14130000.0
2009-01-20 21:40:00,3.37632,3.37811,3.37564,3.37669,11000000.0
2009-01-20 21:41:00,3.37775,3.37784,3.37395,3.37695,5500000.0
2009-01-20 21:42:00,3.37847,3.37881,3.3748,3.37729,6500000.0
2009-01-20 21:43:00,3.37823,3.38165,3.37508,3.38165,15880000.0
2009-01-20 21:44:00,3.37873,3.3815,3.37646,3.37898,6250000.0
2009-01-20 21:45:00,3.37894,3.37958,3.37496,3.37604,10500000.0
2009-01-20 21:46:00,3.37382,3.37762,3.37382,3.37576,10630000.0
2009-01-20 21:47:00,3.3747,3.37528,3.3714,3.37245,7000000.0
2009-01-20 21:48:00,3.37549,3.37669,3.37186,3.37186,9000000.0
2009-01-20 21:49:00,3.37274,3.37274,3.36757,3.37163,8250000.0
2009-01-20 21:50:00,3.37214,3.37232,3.36692,3.37232,8500000.0
2009-01-20 21:51:00,3.37121,3.37415,3.36919,3.37068,10250000.0
2009-01-20 21:52:00,3.3715,3.37454,3.3715,3.3733,6750000.0
2009-01-20 21:53:00,3.37491,3.37576,3.3714,3.37333,9500000.0
2009-01-20 21:54:00,3.37816,3.37816,3.37188,3.37406,7250000.0
2009-01-20 21:55:00,3.37177,3.37508,3.37018,3.3741,7380000.0
2009-01-20 21:56:00,3.37753,3.37753,3.36921,3.36921,6750000.0
2009-01-20 21:57:00,3.37204,3.37408,3.3686,3.37298,10380000.0
2009-01-20 21:58:00,3.37329,3.37398,3.37134,3.37304,11250000.0
2009-01-20 21:59:00,3.37252,3.37345,3.36648,3.36648,9250000.0
2009-01-20 22:00:00,3.3728,3.37368,3.37079,3.37079,6250000.0
2009-01-20 22:01:00,3.37276,3.37479,3.3722,3.37331,6000000.0
2009-01-20 22:02:00,3.36938,3.37366,3.36846,3.3722,6380000.0
2009-01-20 22:03:00,3.37415,3.37603,3.37057,3.37434,10000000.0
2009-01-20 22:04:00,3.3741,3.37673,3.37282,3.37511,9750000.0
2009-01-20 22:05:00,3.37667,3.37667,3.3724,3.3724,7500000.0
2009-01-20 22:06:00,3.37525,3.37662,3.37172,3.3762,10880000.0
2009-01-20 22:07:00,3.37659,3.37659,3.37196,3.37557,9380000.0
2009-01-20 22:08:00,3.37457,3.37572,3.37179,3.37393,11250000.0
2009-01-20 22:09:00,3.37261,3.37669,3.37008,3.37669,8750000.0
2009-01-20 22:10:00,3.37397,3.37637,3.3731,3.37346,6750000.0
2009-01-20 22:11:00,3.37329,3.37421,3.37136,3.37368,12000000.0
2009-01-20 22:12:00,3.37289,3.37574,3.37289,3.37357,7000000.0
2009-01-20 22:13:00,3.37269,3.37357,3.37071,3.37132,8250000.0
2009-01-20 22:14:00,3.37293,3.37373,3.37077,3.37279,8250000.0
2009-01-20 22:15:00,3.37369,3.3759,3.37124,3.37219,11500000.0
2009-01-20 22:16:00,3.37549,3.37549,3.37215,3.3748,5750000.0
2009-01-20 22:17:00,3.37654,3.37842,3.37286,3.37729,6000000.0
2009-01-20 22:18:00,3.37486,3.37639,3.37117,3.3757,11750000.0
2009-01-20 22:19:00,3.37561,3.37601,3.37381,3.3752,5250000.0
2009-01-20 22:20:00,3.37417,3.37551,3.36961,3.37551,11630000.0
2009-01-20 22:21:00,3.37367,3.37544,3.37065,3.37195,12500000.0
2009-01-20 22:22:00,3.37049,3.37326,3.36818,3.37174,5500000.0
2009-01-20 22:23:00,3.36785,3.37736,3.36785,3.37736,6750000.0
2009-01-20 22:24:00,3.37016,3.37216,3.36676,3.36774,5630000.0
2009-01-20 22:25:00,3.36643,3.36643,3.35919,3.36226,6250000.0
2009-01-20 22:26:00,3.36274,3.36393,3.3621,3.3621,6250000.0
2009-01-20 22:27:00,3.36245,3.36419,3.36,3.3614,7750000.0
2009-01-20 22:28:00,3.36183,3.36879,3.35926,3.36776,6750000.0
2009-01-20 22:29:00,3.36984,3.37127,3.36691,3.37044,5250000.0
2009-01-20 22:30:00,3.37218,3.3723,3.3676,3.37065,14250000.0
2009-01-20 22:31:00,3.37041,3.37229,3.37014,3.37111,6000000.0
2009-01-20 22:32:00,3.36949,3.37129,3.36538,3.36758,11500000.0
2009-01-20 22:33:00,3.36281,3.36839,3.36281,3.36806,8750000.0
2009-01-20 22:34:00,3.36728,3.37024,3.36554,3.36685,8500000.0
2009-01-20 22:35:00,3.37004,3.37021,3.36325,3.36333,7000000.0
2009-01-20 22:36:00,3.36843,3.37023,3.36354,3.37023,7750000.0
2009-01-20 22:37:00,3.36809,3.37286,3.36809,3.37286,7000000.0
2009-01-20 22:38:00,3.37329,3.37412,3.36937,3.37136,20760000.0
2009-01-20 22:39:00,3.37159,3.37404,3.37012,3.3735,11000000.0
2009-01-20 22:40:00,3.37386,3.37483,3.37207,3.37314,8750000.0
2009-01-20 22:41:00,3.3714,3.37537,3.37088,3.37366,10250000.0
2009-01-20 22:42:00,3.37603,3.37653,3.3734,3.37584,6630000.0
2009-01-20 22:43:00,3.37728,3.37728,3.37264,3.37555,18000000.0
2009-01-20 22:44:00,3.37451,3.37692,3.37207,3.37588,6250000.0
2009-01-20 22:45:00,3.37494,3.37621,3.37174,3.37174,8250000.0
2009-01-20 22:46:00,3.37215,3.37616,3.37215,3.37476,6630000.0
2009-01-20 22:47:00,3.37654,3.37667,3.37222,3.37487,13750000.0
2009-01-20 22:48:00,3.3751,3.37522,3.37352,3.37485,7750000.0
2009-01-20 22:49:00,3.37474,3.37535,3.37311,3.37311,7000000.0
2009-01-20 22:50:00,3.37278,3.37687,3.37258,3.37578,13000000.0
2009-01-20 22:51:00,3.37508,3.37518,3.37076,3.37076,6250000.0
2009-01-20 22:52:00,3.37293,3.37555,3.37293,3.37512,8250000.0
2009-01-20 22:53:00,3.37423,3.3767,3.37236,3.37493,12500000.0
2009-01-20 22:54:00,3.37309,3.37615,3.36934,3.37566,10000000.0
2009-01-20 22:55:00,3.37364,3.37571,3.37089,3.37487,18130000.0
2009-01-20 22:56:00,3.37594,3.37664,3.37451,3.37609,7750000.0
2009-01-20 22:57:00,3.37749,3.37762,3.37484,3.37488,7500000.0
2009-01-20 22:58:00,3.37618,3.37708,3.37396,3.37452,7630000.0
2009-01-20 22:59:00,3.37489,3.37755,3.37312,3.37605,9880000.0
2009-01-20 23:00:00,3.3784,3.37904,3.37482,3.37904,10130000.0
2009-01-20 23:01:00,3.3746,3.378,3.37345,3.37687,8250000.0
2009-01-20 23:02:00,3.37836,3.37896,3.37422,3.37688,9250000.0
2009-01-20 23:03:00,3.3764,3.37817,3.37487,3.37779,5250000.0
2009-01-20 23:04:00,3.37644,3.37888,3.37547,3.37845,6000000.0
2009-01-20 23:05:00,3.37705,3.37731,3.37303,3.37609,8000000.0
2009-01-20 23:06:00,3.37562,3.37835,3.3744,3.37711,7380000.0
2009-01-20 23:07:00,3.37839,3.37839,3.3747,3.37628,5250000.0
2009-01-20 23:08:00,3.37386,3.37753,3.3729,3.37563,6250000.0
2009-01-20 23:09:00,3.37718,3.37718,3.37054,3.37308,7000000.0
2009-01-20 23:10:00,3.37253,3.37536,3.37214,3.37272,13380000.0
2009-01-20 23:11:00,3.36965,3.37387,3.36659,3.37084,5500000.0
2009-01-20 23:12:00,3.36904,3.37251,3.36877,3.37251,10000000.0
2009-01-20 23:13:00,3.37047,3.37223,3.36777,3.36998,13500000.0
2009-01-20 23:14:00,3.36708,3.36969,3.36409,3.36759,7250000.0
2009-01-20 23:15:00,3.36918,3.3695,3.36846,3.3692,8250000.0
2009-01-20 23:16:00,3.36772,3.36964,3.36736,3.36964,6000000.0
2009-01-20 23:17:00,3.36459,3.36918,3.36448,3.36918,8130000.0
2009-01-20 23:18:00,3.36695,3.36924,3.36531,3.36907,20750000.0
2009-01-20 23:19:00,3.36506,3.36722,3.35881,3.36642,8500000.0
2009-01-20 23:20:00,3.365,3.36961,3.36326,3.36817,7250000.0
2009-01-20 23:21:00,3.36856,3.36926,3.36466,3.36604,7750000.0
2009-01-20 23:22:00,3.3683,3.36877,3.36636,3.36877,7630000.0
2009-01-20 23:23:00,3.36525,3.36912,3.36388,3.36903,10750000.0
2009-01-20 23:24:00,3.36952,3.37239,3.36726,3.37165,10880000.0
2009-01-20 23:25:00,3.36658,3.37361,3.36447,3.37361,16000000.0
2009-01-20 23:26:00,3.37222,3.37334,3.36591,3.37058,7500000.0
2009-01-20 23:27:00,3.36966,3.3707,3.36673,3.36755,5250000.0
2009-01-20 23:28:00,3.36279,3.36785,3.36279,3.36709,8380000.0
2009-01-20 23:29:00,3.36601,3.3662,3.36131,3.36407,7500000.0
2009-01-20 23:30:00,3.36545,3.36589,3.36445,3.36445,8380000.0
2009-01-20 23:31:00,3.36395,3.36641,3.362,3.36432,9250000.0
2009-01-20 23:32:00,3.36415,3.36603,3.36391,3.36603,10250000.0
2009-01-20 23:33:00,3.36122,3.36661,3.36122,3.36341,9260000.0
2009-01-20 23:34:00,3.36285,3.36537,3.35993,3.36343,12000000.0
2009-01-20 23:35:00,3.35999,3.36428,3.35999,3.36208,7500000.0
2009-01-20 23:36:00,3.3637,3.36413,3.35963,3.3639,12630000.0
2009-01-20 23:37:00,3.36242,3.36396,3.36034,3.36369,7750000.0
2009-01-20 23:38:00,3.36396,3.36396,3.36089,3.36187,8500000.0
2009-01-20 23:39:00,3.36324,3.36324,3.35854,3.36181,6000000.0
2009-01-20 23:40:00,3.36161,3.36407,3.3603,3.36407,9750000.0
2009-01-20 23:41:00,3.36205,3.3641,3.3605,3.36371,12880000.0
2009-01-20 23:42:00,3.36389,3.37329,3.36337,3.37316,6000000.0
2009-01-20 23:43:00,3.37131,3.37461,3.37131,3.37434,8500000.0
2009-01-20 23:44:00,3.37183,3.37183,3.36875,3.37147,7630000.0
2009-01-20 23:45:00,3.37233,3.37233,3.36903,3.37155,8000000.0
2009-01-20 23:46:00,3.37007,3.3707,3.36559,3.3707,16750000.0
2009-01-20 23:47:00,3.37044,3.37178,3.36823,3.37141,6250000.0
2009-01-20 23:48:00,3.36981,3.37028,3.36737,3.36737,11000000.0
2009-01-20 23:49:00,3.36934,3.36934,3.36291,3.36291,9500000.0
2009-01-20 23:50:00,3.36476,3.36575,3.36353,3.36503,6500000.0
2009-01-20 23:51:00,3.3635,3.36654,3.36072,3.36555,12000000.0
2009-01-20 23:52:00,3.36592,3.36592,3.36125,3.36312,5500000.0
2009-01-20 23:53:00,3.36355,3.36478,3.36248,3.36478,10750000.0
2009-01-20 23:54:00,3.36388,3.36612,3.36352,3.36612,8000000.0
2009-01-20 23:55:00,3.36255,3.36552,3.36255,3.36332,5750000.0
2009-01-20 23:56:00,3.36361,3.36513,3.36082,3.36207,7130000.0
2009-01-20 23:57:00,3.3647,3.36525,3.36297,3.36297,8500000.0
2009-01-20 23:58:00,3.3644,3.36526,3.36137,3.36526,11130000.0
2009-01-20 23:59:00,3.36171,3.36506,3.35998,3.36506,12250000.0
2009-01-21 00:00:00,3.36411,3.3658,3.36279,3.3643,8500000.0
2009-01-21 00:01:00,3.36511,3.37005,3.36453,3.3696,8250000.0
2009-01-21 00:02:00,3.36921,3.37172,3.36846,3.37004,7750000.0
2009-01-21 00:03:00,3.37164,3.37493,3.36992,3.3734,7750000.0
2009-01-21 00:04:00,3.37351,3.37645,3.37225,3.3762,10130000.0
2009-01-21 00:05:00,3.37676,3.37816,3.37119,3.37727,6500000.0
2009-01-21 00:06:00,3.37678,3.37721,3.37322,3.37646,7380000.0
2009-01-21 00:07:00,3.37407,3.37799,3.37338,3.37518,9750000.0
2009-01-21 00:08:00,3.3767,3.37789,3.37394,3.37394,9500000.0
2009-01-21 00:09:00,3.37458,3.37728,3.37371,3.37371,5380000.0
2009-01-21 00:10:00,3.37608,3.37883,3.37608,3.37719,6000000.0
2009-01-21 00:11:00,3.37511,3.37773,3.37343,3.37773,10000000.0
2009-01-21 00:12:00,3.37351,3.37739,3.37351,3.37555,7250000.0
2009-01-21 00:13:00,3.37416,3.37778,3.37416,3.37692,7000000.0
2009-01-21 00:14:00,3.37659,3.37815,3.37606,3.37614,8250000.0
2009-01-21 00:15:00,3.37378,3.3765,3.3726,3.37548,5500000.0
2009-01-21 00:16:00,3.37195,3.37769,3.37195,3.37769,8000000.0
2009-01-21 00:17:00,3.37741,3.37752,3.37422,3.37518,8500000.0
2009-01-21 00:18:00,3.37446,3.37803,3.37446,3.37547,8250000.0
2009-01-21 00:19:00,3.37934,3.37934,3.37335,3.37335,13250000.0
2009-01-21 00:20:00,3.37629,3.37927,3.37551,3.37841,14750000.0
2009-01-21 00:21:00,3.37459,3.37919,3.37459,3.37793,6750000.0
2009-01-21 00:22:00,3.37623,3.37804,3.3758,3.37722,8000000.0
2009-01-21 00:23:00,3.37679,3.37696,3.3736,3.37644,7250000.0
2009-01-21 00:24:00,3.37615,3.37615,3.37354,3.37573,6000000.0
2009-01-21 00:25:00,3.3739,3.37662,3.37057,3.37334,9630000.0
2009-01-21 00:26:00,3.37619,3.37854,3.37328,3.37774,7630000.0
2009-01-21 00:27:00,3.37775,3.3788,3.37591,3.37791,14000000.0
2009-01-21 00:28:00,3.37884,3.37974,3.37438,3.37738,8380000.0
2009-01-21 00:29:00,3.3794,3.38044,3.37504,3.37841,7750000.0
2009-01-21 00:30:00,3.37984,3.38053,3.37918,3.37982,10380000.0
2009-01-21 00:31:00,3.37961,3.38036,3.37617,3.37806,5500000.0
2009-01-21 00:32:00,3.37628,3.3798,3.37477,3.37888,9000000.0
2009-01-21 00:33:00,3.37994,3.38071,3.37803,3.38051,9000000.0
2009-01-21 00:34:00,3.37958,3.38166,3.37598,3.38101,6250000.0
2009-01-21 00:35:00,3.3794,3.38238,3.37563,3.38038,12250000.0
2009-01-21 00:36:00,3.3812,3.38278,3.37787,3.38278,8500000.0
2009-01-21 00:37:00,3.37736,3.38271,3.37736,3.38074,14000000.0
2009-01-21 00:38:00,3.37995,3.38171,3.37668,3.38171,9000000.0
2009-01-21 00:39:00,3.38106,3.38116,3.37834,3.38116,5130000.0
2009-01-21 00:40:00,3.37738,3.38151,3.37642,3.38112,12000000.0
2009-01-21 00:41:00,3.38045,3.38095,3.37956,3.38095,5250000.0
2009-01-21 00:42:00,3.38039,3.38242,3.37747,3.38115,6250000.0
2009-01-21 00:43:00,3.37906,3.38184,3.37709,3.38111,7250000.0
2009-01-21 00:44:00,3.37969,3.38163,3.37644,3.38163,8500000.0
2009-01-21 00:45:00,3.38021,3.38215,3.3787,3.38215,9250000.0
2009-01-21 00:46:00,3.37793,3.37992,3.37632,3.37922,9000000.0
2009-01-21 00:47:00,3.38144,3.38234,3.37839,3.38216,9750000.0
2009-01-21 00:48:00,3.37841,3.38179,3.37736,3.38118,9750000.0
2009-01-21 00:49:00,3.37868,3.38162,3.37841,3.37841,9500000.0
2009-01-21 00:50:00,3.38306,3.3836,3.37729,3.38158,8500000.0
2009-01-21 00:51:00,3.38218,3.38275,3.38155,3.38275,11750000.0
2009-01-21 00:52:00,3.38103,3.38256,3.37979,3.38158,5500000.0
2009-01-21 00:53:00,3.38063,3.38314,3.37837,3.38017,14000000.0
2009-01-21 00:54:00,3.38095,3.38227,3.37932,3.38175,12380000.0
2009-01-21 00:55:00,3.38063,3.38283,3.38018,3.38219,8250000.0
2009-01-21 00:56:00,3.38286,3.383,3.38061,3.383,12750000.0
2009-01-21 00:57:00,3.3827,3.38273,3.38016,3.38273,6000000.0
2009-01-21 00:58:00,3.38014,3.38252,3.37704,3.38029,16250000.0
2009-01-21 00:59:00,3.37982,3.38033,3.37623,3.38002,8000000.0
2009-01-21 01:00:00,3.38204,3.38204,3.37651,3.3814,10500000.0
2009-01-21 01:01:00,3.37982,3.38118,3.37628,3.38041,10000000.0
2009-01-21 01:02:00,3.37938,3.38077,3.37793,3.37912,10750000.0
2009-01-21 01:03:00,3.3796,3.38128,3.37766,3.37919,9750000.0
2009-01-21 01:04:00,3.3819,3.38208,3.37982,3.38092,7750000.0
2009-01-21 01:05:00,3.38035,3.38223,3.37816,3.37918,7750000.0
2009-01-21 01:06:00,3.38142,3.38142,3.37904,3.38076,6750000.0
2009-01-21 01:07:00,3.3807,3.38111,3.37846,3.37895,9250000.0
2009-01-21 01:08:00,3.38157,3.38166,3.37922,3.38166,10250000.0
2009-01-21 01:09:00,3.38066,3.38182,3.3764,3.38182,7750000.0
2009-01-21 01:10:00,3.38159,3.38191,3.37764,3.38077,7500000.0
2009-01-21 01:11:00,3.38177,3.38207,3.37744,3.38103,12500000.0
2009-01-21 01:12:00,3.37978,3.38148,3.37828,3.37865,7250000.0
2009-01-21 01:13:00,3.3795,3.38087,3.37697,3.37697,5630000.0
2009-01-21 01:14:00,3.38063,3.38067,3.375,3.3805,8500000.0
2009-01-21 01:15:00,3.3809,3.38293,3.38032,3.38261,9250000.0
2009-01-21 01:16:00,3.38284,3.38544,3.38244,3.38375,8750000.0
2009-01-21 01:17:00,3.38414,3.38429,3.38048,3.38207,11130000.0
2009-01-21 01:18:00,3.38198,3.38327,3.37804,3.37854,7500000.0
2009-01-21 01:19:00,3.38208,3.38405,3.3816,3.38405,9500000.0
2009-01-21 01:20:00,3.38237,3.38237,3.37883,3.3817,7880000.0
2009-01-21 01:21:00,3.37989,3.382,3.37672,3.37788,15000000.0
2009-01-21 01:22:00,3.38242,3.38242,3.37827,3.38169,8750000.0
2009-01-21 01:23:00,3.382,3.382,3.37537,3.38058,11500000.0
2009-01-21 01:24:00,3.37882,3.38206,3.37794,3.37794,5250000.0
2009-01-21 01:25:00,3.37983,3.38139,3.37586,3.38092,10000000.0
2009-01-21 01:26:00,3.37475,3.38043,3.37475,3.3752,12000000.0
2009-01-21 01:27:00,3.37749,3.37922,3.37602,3.37698,10000000.0
2009-01-21 01:28:00,3.37839,3.37854,3.37495,3.37751,10500000.0
2009-01-21 01:29:00,3.37842,3.37876,3.37526,3.37699,12630000.0
2009-01-21 01:30:00,3.37681,3.37681,3.3722,3.3722,7250000.0
2009-01-21 01:31:00,3.37654,3.37654,3.37089,3.37407,9000000.0
2009-01-21 01:32:00,3.37656,3.37723,3.37202,3.37723,9750000.0
2009-01-21 01:33:00,3.37747,3.37787,3.37279,3.37598,8750000.0
2009-01-21 01:34:00,3.37238,3.3769,3.37206,3.3734,8250000.0
2009-01-21 01:35:00,3.3773,3.3773,3.37346,3.37703,8750000.0
2009-01-21 01:36:00,3.37732,3.37732,3.37404,3.37503,9500000.0
2009-01-21 01:37:00,3.37151,3.37723,3.37144,3.37382,12250000.0
2009-01-21 01:38:00,3.37616,3.37809,3.37616,3.3769,9250000.0
2009-01-21 01:39:00,3.37689,3.37734,3.37315,3.37734,5250000.0
2009-01-21 01:40:00,3.37644,3.37644,3.37322,3.37322,8000000.0
2009-01-21 01:41:00,3.37595,3.37595,3.37074,3.37505,12500000.0
2009-01-21 01:42:00,3.37309,3.37394,3.36853,3.369,9750000.0
2009-01-21 01:43:00,3.37509,3.37579,3.36973,3.3755,8500000.0
2009-01-21 01:44:00,3.37664,3.37724,3.37129,3.37481,14880000.0
2009-01-21 01:45:00,3.37661,3.37863,3.37117,3.37731,11500000.0
2009-01-21 01:46:00,3.37435,3.37596,3.37064,3.37089,8500000.0
2009-01-21 01:47:00,3.3768,3.3768,3.37385,3.37552,8250000.0
2009-01-21 01:48:00,3.37237,3.37589,3.37237,3.37524,9000000.0
2009-01-21 01:49:00,3.37657,3.37702,3.37499,3.37702,11250000.0
2009-01-21 01:50:00,3.37544,3.37772,3.37399,3.37772,8750000.0
2009-01-21 01:51:00,3.37797,3.37797,3.37643,3.37744,5500000.0
2009-01-21 01:52:00,3.37782,3.37803,3.37324,3.37598,11750000.0
2009-01-21 01:53:00,3.37745,3.37745,3.37246,3.37246,6000000.0
2009-01-21 01:54:00,3.37573,3.37724,3.37467,3.37486,6880000.0
2009-01-21 01:55:00,3.3738,3.37608,3.37047,3.37608,16630000.0
2009-01-21 01:56:00,3.37366,3.37663,3.37121,3.37623,8500000.0
2009-01-21 01:57:00,3.37677,3.3768,3.37264,3.37592,14130000.0
2009-01-21 01:58:00,3.37598,3.37634,3.37209,3.37481,7500000.0
2009-01-21 02:01:00,3.3751,3.37553,3.37503,3.37526,5750000.0
2009-01-21 02:03:00,3.37492,3.37492,3.37029,3.37385,12260000.0
2009-01-21 02:04:00,3.37401,3.37636,3.37044,3.37405,9000000.0
2009-01-21 02:05:00,3.37502,3.37521,3.37011,3.37118,8500000.0
2009-01-21 02:06:00,3.37506,3.3764,3.37354,3.37505,8750000.0
2009-01-21 02:07:00,3.37715,3.37715,3.37297,3.37497,7880000.0
2009-01-21 02:08:00,3.37479,3.37686,3.37479,3.37485,8000000.0
2009-01-21 02:09:00,3.37562,3.37824,3.37439,3.37547,6500000.0
2009-01-21 02:10:00,3.37725,3.37738,3.37398,3.37685,10380000.0
2009-01-21 02:11:00,3.37724,3.37742,3.37579,3.37579,9500000.0
2009-01-21 02:12:00,3.37768,3.37768,3.3734,3.37626,5500000.0
2009-01-21 02:13:00,3.37632,3.37662,3.37367,3.37487,8750000.0
2009-01-21 02:14:00,3.37768,3.37768,3.37335,3.37706,5880000.0
2009-01-21 02:15:00,3.3769,3.37812,3.37615,3.37615,8630000.0
2009-01-21 02:16:00,3.37814,3.37849,3.37528,3.37849,8000000.0
2009-01-21 02:17:00,3.37878,3.37986,3.37733,3.37967,7750000.0
2009-01-21 02:18:00,3.37889,3.37894,3.37587,3.37894,9250000.0
2009-01-21 02:19:00,3.37914,3.38045,3.37794,3.37883,8250000.0
2009-01-21 02:20:00,3.38183,3.38203,3.3779,3.38203,10750000.0
2009-01-21 02:21:00,3.3802,3.38072,3.37639,3.38019,10880000.0
2009-01-21 02:22:00,3.38073,3.38192,3.37588,3.38119,6000000.0
2009-01-21 02:23:00,3.38097,3.38366,3.37958,3.38202,5750000.0
2009-01-21 02:24:00,3.38373,3.38373,3.38174,3.38268,7010000.0
2009-01-21 02:25:00,3.38069,3.38219,3.37935,3.38173,7630000.0
2009-01-21 02:26:00,3.38162,3.38175,3.37499,3.38175,19880000.0
2009-01-21 02:27:00,3.38147,3.38149,3.37654,3.38023,6250000.0
2009-01-21 02:28:00,3.38085,3.38085,3.37749,3.37752,20380000.0
2009-01-21 02:29:00,3.38148,3.38151,3.37502,3.37729,13380000.0
2009-01-21 02:30:00,3.37795,3.38153,3.37795,3.38153,8000000.0
2009-01-21 02:31:00,3.38009,3.38057,3.37583,3.38001,16880000.0
2009-01-21 02:32:00,3.37949,3.37949,3.37418,3.37853,5500000.0
2009-01-21 02:33:00,3.37697,3.38073,3.3761,3.3804,6000000.0
2009-01-21 02:34:00,3.38036,3.38061,3.37808,3.38015,10250000.0
2009-01-21 02:35:00,3.3798,3.38013,3.37715,3.37806,8000000.0
2009-01-21 02:36:00,3.38101,3.38101,3.37684,3.37986,10750000.0
2009-01-21 02:37:00,3.37939,3.37939,3.37455,3.37675,5250000.0
2009-01-21 02:38:00,3.37889,3.37992,3.37689,3.37957,5250000.0
2009-01-21 02:39:00,3.37874,3.37874,3.37675,3.37874,10630000.0
2009-01-21 02:40:00,3.37887,3.37887,3.37469,3.37469,9880000.0
2009-01-21 02:41:00,3.37567,3.37664,3.3724,3.37664,6000000.0
2009-01-21 02:42:00,3.37619,3.37619,3.3704,3.3732,6880000.0
2009-01-21 02:43:00,3.37458,3.37514,3.37103,3.37331,11000000.0
2009-01-21 02:44:00,3.37501,3.37606,3.37187,3.37521,9000000.0
2009-01-21 02:45:00,3.37514,3.37514,3.37161,3.37449,8250000.0
2009-01-21 02:46:00,3.37299,3.37333,3.36834,3.36834,8880000.0
2009-01-21 02:47:00,3.37257,3.37429,3.37183,3.37429,7250000.0
2009-01-21 02:48:00,3.37431,3.37455,3.37154,3.37154,7130000.0
2009-01-21 02:49:00,3.37522,3.37522,3.36871,3.37133,12250000.0
2009-01-21 02:50:00,3.37249,3.3743,3.36822,3.3743,5750000.0
2009-01-21 02:51:00,3.3708,3.37347,3.37071,3.37136,7250000.0
2009-01-21 02:52:00,3.36935,3.37203,3.36655,3.37018,5750000.0
2009-01-21 02:53:00,3.37134,3.37319,3.36934,3.36934,10250000.0
2009-01-21 02:54:00,3.37369,3.37481,3.37115,3.37115,7880000.0
2009-01-21 02:55:00,3.37479,3.3748,3.36854,3.37385,10130000.0
2009-01-21 02:56:00,3.37453,3.3756,3.37068,3.37068,6000000.0
2009-01-21 02:57:00,3.37576,3.37606,3.37023,3.3748,12000000.0
2009-01-21 02:58:00,3.3749,3.3749,3.37284,3.37345,5500000.0
2009-01-21 02:59:00,3.37587,3.37587,3.36996,3.36996,9000000.0
2009-01-21 03:00:00,3.37584,3.37584,3.37222,3.37302,10500000.0
2009-01-21 03:01:00,3.37537,3.37634,3.37108,3.37341,8000000.0
2009-01-21 03:02:00,3.37304,3.374,3.37035,3.37035,5500000.0
2009-01-21 03:03:00,3.37364,3.37449,3.37145,3.37376,10000000.0
2009-01-21 03:04:00,3.37515,3.37573,3.37185,3.37546,7000000.0
2009-01-21 03:05:00,3.37504,3.37568,3.3735,3.37516,9750000.0
2009-01-21 03:06:00,3.37086,3.37392,3.36741,3.37257,10630000.0
2009-01-21 03:07:00,3.37431,3.37431,3.37138,3.37329,5500000.0
2009-01-21 03:08:00,3.37351,3.37423,3.37262,3.37324,12750000.0
2009-01-21 03:09:00,3.37235,3.3724,3.37057,3.3724,7750000.0
2009-01-21 03:10:00,3.37169,3.37264,3.36883,3.37126,7000000.0
2009-01-21 03:11:00,3.37264,3.37264,3.37022,3.37022,12000000.0
2009-01-21 03:12:00,3.36942,3.37246,3.36942,3.37215,6000000.0
2009-01-21 03:13:00,3.37177,3.37289,3.36911,3.37111,5880000.0
2009-01-21 03:14:00,3.37165,3.37246,3.37015,3.37015,8130000.0
2009-01-21 03:16:00,3.37238,3.37275,3.36918,3.37207,7750000.0
2009-01-21 03:17:00,3.37328,3.37398,3.36992,3.37038,8630000.0
2009-01-21 03:18:00,3.37218,3.37424,3.36996,3.37245,8500000.0
2009-01-21 03:19:00,3.37465,3.37465,3.3732,3.37388,7500000.0
2009-01-21 03:20:00,3.3757,3.37601,3.37145,3.37368,8750000.0
2009-01-21 03:21:00,3.37153,3.37511,3.36874,3.37251,10380000.0
2009-01-21 03:22:00,3.37058,3.37292,3.37058,3.37193,6750000.0
2009-01-21 03:23:00,3.37241,3.37268,3.3713,3.37239,6630000.0
2009-01-21 03:24:00,3.3723,3.37358,3.37186,3.37186,8380000.0
2009-01-21 03:25:00,3.37346,3.37346,3.36867,3.37293,8000000.0
2009-01-21 03:26:00,3.36974,3.37366,3.36974,3.37167,7250000.0
2009-01-21 03:27:00,3.36867,3.37406,3.36867,3.3734,6500000.0
2009-01-21 03:28:00,3.37075,3.37375,3.37032,3.37032,8750000.0
2009-01-21 03:29:00,3.37401,3.37401,3.37078,3.37401,7750000.0
2009-01-21 03:30:00,3.37048,3.37437,3.37048,3.37437,7750000.0
2009-01-21 03:31:00,3.37457,3.37531,3.37008,3.37531,12750000.0
2009-01-21 03:32:00,3.37628,3.37628,3.37026,3.37508,9250000.0
2009-01-21 03:33:00,3.37474,3.37538,3.37143,3.37429,6750000.0
2009-01-21 03:34:00,3.37165,3.37643,3.37165,3.37376,7000000.0
2009-01-21 03:35:00,3.37304,3.37494,3.37198,3.37387,5750000.0
2009-01-21 03:36:00,3.3756,3.3756,3.37039,3.37039,12500000.0
2009-01-21 03:37:00,3.37254,3.37485,3.36994,3.37366,8250000.0
2009-01-21 03:38:00,3.37522,3.37539,3.36933,3.36933,7750000.0
2009-01-21 03:39:00,3.37347,3.37578,3.37241,3.37578,7000000.0
2009-01-21 03:40:00,3.37601,3.37601,3.37413,3.37511,5630000.0
2009-01-21 03:41:00,3.37567,3.37567,3.37012,3.37508,10500000.0
2009-01-21 03:42:00,3.37434,3.37544,3.37245,3.37544,10000000.0
2009-01-21 03:43:00,3.37556,3.37595,3.37104,3.37104,8000000.0
2009-01-21 03:44:00,3.37466,3.37503,3.37387,3.37428,9630000.0
2009-01-21 03:45:00,3.37405,3.37425,3.37217,3.37425,12000000.0
2009-01-21 03:46:00,3.37408,3.37408,3.37185,3.37286,7000000.0
2009-01-21 03:47:00,3.37377,3.37395,3.37134,3.37339,8000000.0
2009-01-21 03:48:00,3.37335,3.37399,3.3696,3.37301,10750000.0
2009-01-21 03:49:00,3.3745,3.37481,3.37117,3.37414,7000000.0
2009-01-21 03:50:00,3.373,3.37459,3.373,3.37424,6250000.0
2009-01-21 03:51:00,3.3727,3.37354,3.36942,3.37094,6500000.0
2009-01-21 03:52:00,3.37103,3.37163,3.36761,3.37066,7250000.0
2009-01-21 03:53:00,3.37026,3.37026,3.36907,3.37008,7500000.0
2009-01-21 03:54:00,3.36877,3.36987,3.36544,3.3698,12750000.0
2009-01-21 03:55:00,3.37012,3.37012,3.36569,3.36919,7750000.0
2009-01-21 03:56:00,3.36981,3.36981,3.36597,3.36614,6260000.0
2009-01-21 03:57:00,3.36817,3.36877,3.36316,3.36654,6000000.0
2009-01-21 03:58:00,3.36658,3.36766,3.36447,3.36713,8000000.0
2009-01-21 03:59:00,3.36658,3.36751,3.36262,3.36707,8750000.0
2009-01-21 04:00:00,3.36744,3.36744,3.36224,3.36616,5750000.0
2009-01-21 04:01:00,3.36746,3.3678,3.36519,3.36758,9630000.0
2009-01-21 04:02:00,3.36772,3.36772,3.3623,3.36741,5500000.0
2009-01-21 04:03:00,3.36576,3.36718,3.36492,3.36626,6250000.0
2009-01-21 04:04:00,3.36624,3.36624,3.36005,3.36318,10000000.0
2009-01-21 04:05:00,3.36318,3.36318,3.35963,3.36115,8750000.0
2009-01-21 04:06:00,3.3609,3.36251,3.35721,3.36251,6250000.0
2009-01-21 04:07:00,3.3604,3.36227,3.35642,3.36162,6250000.0
2009-01-21 04:08:00,3.36247,3.36297,3.3605,3.36297,11250000.0
2009-01-21 04:09:00,3.36313,3.36313,3.36096,3.36219,8000000.0
2009-01-21 04:10:00,3.36145,3.36264,3.35871,3.36239,11250000.0
2009-01-21 04:11:00,3.3586,3.36214,3.3586,3.36168,5500000.0
2009-01-21 04:12:00,3.3619,3.3619,3.354,3.35919,11500000.0
2009-01-21 04:13:00,3.35931,3.36077,3.35538,3.35881,6000000.0
2009-01-21 04:14:00,3.36272,3.36272,3.35596,3.3614,9000000.0
2009-01-21 04:15:00,3.36161,3.36283,3.35856,3.35856,6250000.0
2009-01-21 04:16:00,3.3629,3.36319,3.36026,3.36026,5750000.0
2009-01-21 04:17:00,3.36354,3.36354,3.36034,3.36263,8250000.0
2009-01-21 04:18:00,3.36236,3.36293,3.36119,3.36293,6750000.0
2009-01-21 04:19:00,3.36329,3.36495,3.36068,3.36274,11000000.0
2009-01-21 04:20:00,3.36412,3.36441,3.36015,3.36225,7250000.0
2009-01-21 04:21:00,3.36388,3.36388,3.36114,3.36329,8250000.0
2009-01-21 04:22:00,3.36191,3.36378,3.36066,3.36291,12000000.0
2009-01-21 04:23:00,3.3628,3.36282,3.36198,3.36264,9500000.0
2009-01-21 04:24:00,3.36128,3.36376,3.36128,3.36372,6750000.0
2009-01-21 04:25:00,3.36204,3.36335,3.35961,3.35961,5250000.0
2009-01-21 04:26:00,3.36138,3.36422,3.36054,3.36422,8500000.0
2009-01-21 04:27:00,3.36139,3.36581,3.36139,3.36412,10500000.0
2009-01-21 04:28:00,3.36486,3.36486,3.36078,3.36078,7000000.0
2009-01-21 04:29:00,3.3627,3.36466,3.35793,3.35793,12380000.0
2009-01-21 04:30:00,3.36153,3.36374,3.35882,3.35882,6500000.0
2009-01-21 04:31:00,3.36192,3.36192,3.35495,3.35957,7750000.0
2009-01-21 04:32:00,3.36019,3.36019,3.35637,3.35736,12500000.0
2009-01-21 04:33:00,3.3568,3.35695,3.35296,3.35651,8750000.0
2009-01-21 04:34:00,3.35381,3.35687,3.35381,3.35687,6250000.0
2009-01-21 04:35:00,3.35689,3.35785,3.35463,3.35785,6250000.0
2009-01-21 04:36:00,3.3596,3.3596,3.35231,3.35942,10500000.0
2009-01-21 04:37:00,3.3603,3.3603,3.35568,3.35976,10130000.0
2009-01-21 04:38:00,3.35924,3.35924,3.35255,3.35813,5500000.0
2009-01-21 04:39:00,3.35799,3.35803,3.35497,3.35497,6250000.0
2009-01-21 04:40:00,3.35606,3.35606,3.34805,3.35346,8500000.0
2009-01-21 04:41:00,3.35425,3.35425,3.35136,3.35383,6750000.0
2009-01-21 04:42:00,3.35383,3.3549,3.3523,3.3549,9250000.0
2009-01-21 04:43:00,3.35479,3.35568,3.35225,3.35523,6250000.0
2009-01-21 04:44:00,3.35541,3.35541,3.35365,3.35435,8250000.0
2009-01-21 04:45:00,3.35354,3.35354,3.35058,3.3527,5750000.0
2009-01-21 04:46:00,3.3521,3.35239,3.34988,3.35215,7750000.0
2009-01-21 04:47:00,3.3528,3.3528,3.34948,3.34995,7750000.0
2009-01-21 04:48:00,3.35058,3.35289,3.3492,3.35289,8750000.0
2009-01-21 04:49:00,3.35278,3.35278,3.34735,3.35194,10000000.0
2009-01-21 04:50:00,3.35219,3.35219,3.34676,3.34936,12000000.0
2009-01-21 04:51:00,3.34982,3.35309,3.34856,3.35098,9250000.0
2009-01-21 04:52:00,3.35252,3.35271,3.34883,3.35174,5750000.0
2009-01-21 04:53:00,3.34884,3.35304,3.34787,3.35304,6500000.0
2009-01-21 04:54:00,3.35349,3.35349,3.34971,3.35153,5500000.0
2009-01-21 04:55:00,3.35238,3.35313,3.34914,3.34955,7250000.0
2009-01-21 04:56:00,3.35092,3.35092,3.34697,3.34936,8000000.0
2009-01-21 04:57:00,3.34945,3.35335,3.34824,3.3505,8130000.0
2009-01-21 04:58:00,3.35118,3.35262,3.34828,3.35262,9000000.0
2009-01-21 04:59:00,3.34965,3.3543,3.34736,3.35165,10750000.0
2009-01-21 05:00:00,3.3542,3.3546,3.34975,3.35445,11000000.0
2009-01-21 05:01:00,3.35266,3.3548,3.35183,3.35241,6750000.0
2009-01-21 05:02:00,3.35368,3.35514,3.34981,3.35514,11500000.0
2009-01-21 05:03:00,3.35509,3.35541,3.35254,3.35492,5750000.0
2009-01-21 05:04:00,3.3552,3.35574,3.35187,3.35371,8500000.0
2009-01-21 05:05:00,3.35517,3.35537,3.35152,3.35459,10250000.0
2009-01-21 05:06:00,3.35185,3.35562,3.35185,3.35493,9130000.0
2009-01-21 05:07:00,3.35442,3.35499,3.3509,3.35499,7000000.0
2009-01-21 05:08:00,3.35402,3.3555,3.35291,3.35411,5500000.0
2009-01-21 05:09:00,3.35377,3.35447,3.35198,3.35437,8750000.0
2009-01-21 05:10:00,3.35312,3.35382,3.35098,3.35239,9390000.0
2009-01-21 05:11:00,3.35503,3.35503,3.3495,3.35434,6750000.0
2009-01-21 05:12:00,3.35143,3.35398,3.3503,3.35036,7500000.0
2009-01-21 05:13:00,3.35268,3.35268,3.34607,3.34964,10380000.0
2009-01-21 05:14:00,3.35143,3.35143,3.34287,3.34287,10000000.0
2009-01-21 05:15:00,3.34079,3.34377,3.33758,3.3403,11500000.0
2009-01-21 05:16:00,3.34234,3.34433,3.34117,3.34342,10500000.0
2009-01-21 05:17:00,3.34169,3.34322,3.3368,3.34322,7500000.0
2009-01-21 05:18:00,3.34192,3.34331,3.3378,3.34068,7750000.0
2009-01-21 05:19:00,3.34307,3.34715,3.34307,3.34627,11500000.0
2009-01-21 05:20:00,3.34726,3.34726,3.3422,3.34611,7750000.0
2009-01-21 05:21:00,3.34535,3.34551,3.3421,3.34551,5880000.0
2009-01-21 05:22:00,3.34554,3.34635,3.34449,3.34485,6130000.0
2009-01-21 05:23:00,3.34744,3.34747,3.34176,3.34345,15000000.0
2009-01-21 05:24:00,3.34567,3.34689,3.34072,3.34554,8880000.0
2009-01-21 05:25:00,3.34825,3.3488,3.34399,3.34818,6250000.0
2009-01-21 05:26:00,3.34902,3.34902,3.34447,3.34641,15380000.0
2009-01-21 05:27:00,3.34831,3.34831,3.34543,3.3468,8500000.0
2009-01-21 05:28:00,3.34792,3.34792,3.34563,3.34563,9000000.0
2009-01-21 05:29:00,3.34419,3.34745,3.34419,3.3448,7380000.0
2009-01-21 05:30:00,3.34428,3.34642,3.34397,3.34438,10250000.0
2009-01-21 05:31:00,3.3454,3.34727,3.3433,3.34515,9000000.0
2009-01-21 05:32:00,3.34504,3.34764,3.34348,3.34508,9000000.0
2009-01-21 05:33:00,3.34646,3.34721,3.34535,3.34651,11750000.0
2009-01-21 05:34:00,3.3451,3.34545,3.34219,3.34517,5500000.0
2009-01-21 05:35:00,3.34343,3.345,3.33973,3.34489,7880000.0
2009-01-21 05:36:00,3.345,3.34514,3.34076,3.34498,8750000.0
2009-01-21 05:37:00,3.34556,3.34556,3.34069,3.34069,9250000.0
2009-01-21 05:38:00,3.34493,3.34493,3.34021,3.34183,8000000.0
2009-01-21 05:39:00,3.34475,3.34622,3.3442,3.34622,10000000.0
2009-01-21 05:40:00,3.34343,3.34555,3.34071,3.34381,9750000.0
2009-01-21 05:41:00,3.34224,3.34741,3.34224,3.34603,7750000.0
2009-01-21 05:42:00,3.34872,3.34915,3.34692,3.34769,7250000.0
2009-01-21 05:43:00,3.34725,3.34729,3.34185,3.34628,12130000.0
2009-01-21 05:44:00,3.34782,3.34782,3.344,3.34694,9750000.0
2009-01-21 05:45:00,3.34751,3.34751,3.34487,3.34751,12000000.0
2009-01-21 05:46:00,3.34606,3.34891,3.3437,3.34647,8000000.0
2009-01-21 05:47:00,3.34466,3.34934,3.34466,3.34852,15130000.0
2009-01-21 05:48:00,3.34848,3.34934,3.34271,3.34696,16000000.0
2009-01-21 05:49:00,3.34815,3.34815,3.34187,3.34187,18750000.0
2009-01-21 05:50:00,3.34738,3.34924,3.3427,3.34722,7250000.0
2009-01-21 05:51:00,3.34704,3.34945,3.34588,3.34865,22500000.0
2009-01-21 05:52:00,3.34777,3.34854,3.34591,3.34634,12750000.0
2009-01-21 05:53:00,3.34273,3.34759,3.34273,3.34739,5250000.0
2009-01-21 05:54:00,3.34591,3.34636,3.34421,3.34421,5750000.0
2009-01-21 05:55:00,3.34716,3.34949,3.34357,3.34664,15250000.0
2009-01-21 05:56:00,3.34769,3.35044,3.34399,3.35044,6250000.0
2009-01-21 05:57:00,3.34837,3.35031,3.34696,3.34696,7750000.0
2009-01-21 05:58:00,3.34989,3.35052,3.34582,3.34582,8750000.0
2009-01-21 05:59:00,3.3476,3.34997,3.34216,3.34969,19000000.0
2009-01-21 06:00:00,3.34366,3.34968,3.34366,3.34546,9380000.0
2009-01-21 06:01:00,3.34843,3.34924,3.34768,3.34877,10250000.0
2009-01-21 06:02:00,3.34589,3.34846,3.34525,3.34662,7880000.0
2009-01-21 06:03:00,3.34444,3.34892,3.34444,3.34892,5500000.0
2009-01-21 06:04:00,3.34784,3.35156,3.34698,3.35156,7630000.0
2009-01-21 06:05:00,3.35173,3.3541,3.35087,3.35293,6250000.0
2009-01-21 06:06:00,3.35007,3.35284,3.35007,3.35231,8750000.0
2009-01-21 06:07:00,3.35045,3.35258,3.34725,3.35068,7750000.0
2009-01-21 06:08:00,3.35243,3.35243,3.34842,3.34988,5750000.0
2009-01-21 06:09:00,3.35198,3.35198,3.34847,3.3495,6380000.0
2009-01-21 06:10:00,3.3469,3.3507,3.3469,3.34975,5500000.0
2009-01-21 06:11:00,3.34878,3.35145,3.34797,3.35145,11000000.0
2009-01-21 06:12:00,3.34933,3.3509,3.34833,3.35077,8250000.0
2009-01-21 06:13:00,3.35167,3.35201,3.34759,3.35201,13000000.0
2009-01-21 06:14:00,3.34815,3.35082,3.34815,3.35082,9000000.0
2009-01-21 06:15:00,3.3496,3.35012,3.34448,3.34987,5500000.0
2009-01-21 06:16:00,3.34746,3.34932,3.34583,3.34932,10000000.0
2009-01-21 06:17:00,3.34911,3.34911,3.34771,3.34878,6500000.0
2009-01-21 06:18:00,3.34447,3.3493,3.34447,3.34901,6750000.0
2009-01-21 06:19:00,3.34973,3.34973,3.34436,3.34962,5250000.0
2009-01-21 06:20:00,3.35056,3.35163,3.34759,3.35163,11000000.0
2009-01-21 06:21:00,3.34844,3.3514,3.34844,3.34936,10500000.0
2009-01-21 06:22:00,3.35027,3.35116,3.3475,3.35093,7000000.0
2009-01-21 06:23:00,3.34872,3.35092,3.34872,3.35092,7750000.0
2009-01-21 06:24:00,3.34831,3.34917,3.34264,3.34264,10250000.0
2009-01-21 06:25:00,3.35042,3.35042,3.34791,3.34828,10000000.0
2009-01-21 06:26:00,3.34998,3.35024,3.347,3.34988,6250000.0
2009-01-21 06:27:00,3.34983,3.34983,3.34602,3.34692,5250000.0
2009-01-21 06:28:00,3.34824,3.35109,3.34788,3.3493,10250000.0
2009-01-21 06:29:00,3.35197,3.35314,3.34721,3.35165,8000000.0
2009-01-21 06:30:00,3.35132,3.35132,3.34548,3.34864,6000000.0
2009-01-21 06:31:00,3.35009,3.3507,3.34563,3.34631,6380000.0
2009-01-21 06:32:00,3.34769,3.35111,3.34769,3.34789,5500000.0
2009-01-21 06:33:00,3.34962,3.34962,3.34657,3.3488,7500000.0
2009-01-21 06:34:00,3.3469,3.34886,3.34504,3.34886,10500000.0
2009-01-21 06:35:00,3.34811,3.35049,3.34619,3.35049,7500000.0
2009-01-21 06:36:00,3.34892,3.34939,3.34792,3.34866,5500000.0
2009-01-21 06:37:00,3.3439,3.34995,3.34359,3.34359,10500000.0
2009-01-21 06:38:00,3.3473,3.34964,3.34684,3.34789,10250000.0
2009-01-21 06:39:00,3.34974,3.34974,3.3454,3.34777,6500000.0
2009-01-21 06:40:00,3.34967,3.35012,3.34816,3.34921,5500000.0
2009-01-21 06:41:00,3.3498,3.3498,3.34453,3.34943,6750000.0
2009-01-21 06:42:00,3.34906,3.35208,3.34744,3.34841,8380000.0
2009-01-21 06:43:00,3.34684,3.35077,3.34684,3.34868,6000000.0
2009-01-21 06:44:00,3.34566,3.35011,3.34544,3.34866,8250000.0
2009-01-21 06:45:00,3.34698,3.35164,3.34698,3.35164,5750000.0
2009-01-21 06:46:00,3.35201,3.3524,3.34815,3.3524,10250000.0
2009-01-21 06:47:00,3.349,3.35224,3.349,3.35171,5250000.0
2009-01-21 06:48:00,3.3523,3.3523,3.34903,3.34972,6000000.0
2009-01-21 06:49:00,3.35008,3.35221,3.3486,3.3486,9630000.0
2009-01-21 06:50:00,3.35007,3.35414,3.35007,3.35264,8250000.0
2009-01-21 06:51:00,3.35441,3.35451,3.35025,3.35353,10000000.0
2009-01-21 06:52:00,3.35393,3.35435,3.35129,3.35435,10250000.0
2009-01-21 06:53:00,3.35195,3.3532,3.35015,3.35038,8000000.0
2009-01-21 06:54:00,3.35281,3.35281,3.34892,3.35231,6250000.0
2009-01-21 06:55:00,3.35246,3.35346,3.35237,3.35346,6000000.0
2009-01-21 06:56:00,3.35416,3.35439,3.35251,3.35365,7760000.0
2009-01-21 06:57:00,3.35134,3.35527,3.35134,3.35302,11000000.0
2009-01-21 06:58:00,3.35358,3.35372,3.34936,3.35365,6000000.0
2009-01-21 06:59:00,3.35231,3.35368,3.35095,3.35251,6750000.0
2009-01-21 07:00:00,3.352,3.35345,3.346,3.35345,11500000.0
2009-01-21 07:01:00,3.35299,3.35342,3.35013,3.35227,10750000.0
2009-01-21 07:02:00,3.35295,3.3531,3.34856,3.3531,10250000.0
2009-01-21 07:03:00,3.35123,3.35272,3.34901,3.34901,5250000.0
2009-01-21 07:04:00,3.3533,3.35464,3.34935,3.35165,9630000.0
2009-01-21 07:05:00,3.35069,3.35247,3.34844,3.35214,7000000.0
2009-01-21 07:06:00,3.35208,3.35271,3.34778,3.35271,7130000.0
2009-01-21 07:07:00,3.35322,3.35407,3.34896,3.3535,16750000.0
2009-01-21 07:08:00,3.35285,3.35494,3.35011,3.35011,7380000.0
2009-01-21 07:09:00,3.35204,3.35429,3.35093,3.35284,10750000.0
2009-01-21 07:10:00,3.35279,3.35367,3.34836,3.35184,10250000.0
2009-01-21 07:11:00,3.35309,3.3537,3.34871,3.35321,5250000.0
2009-01-21 07:12:00,3.35348,3.35402,3.34993,3.35363,10010000.0
2009-01-21 07:13:00,3.35394,3.35438,3.35082,3.3527,5250000.0
2009-01-21 07:14:00,3.35403,3.35483,3.35256,3.35256,8000000.0
2009-01-21 07:15:00,3.35201,3.35363,3.34807,3.35289,13880000.0
2009-01-21 07:16:00,3.35154,3.35305,3.34927,3.35242,5750000.0
2009-01-21 07:17:00,3.35238,3.35325,3.34924,3.35167,12250000.0
2009-01-21 07:18:00,3.35291,3.35294,3.34869,3.3512,16500000.0
2009-01-21 07:19:00,3.35316,3.35398,3.34816,3.35182,14250000.0
2009-01-21 07:20:00,3.34933,3.35291,3.34933,3.35121,7750000.0
2009-01-21 07:21:00,3.35344,3.35344,3.34975,3.35246,13500000.0
2009-01-21 07:22:00,3.35174,3.35203,3.34891,3.35183,11500000.0
2009-01-21 07:23:00,3.35281,3.35311,3.34954,3.35048,6630000.0
2009-01-21 07:24:00,3.3523,3.3523,3.3494,3.35203,5250000.0
2009-01-21 07:25:00,3.35202,3.35269,3.35094,3.35094,6500000.0
2009-01-21 07:26:00,3.34859,3.35221,3.34744,3.35151,8880000.0
2009-01-21 07:27:00,3.35153,3.35235,3.34933,3.35039,8130000.0
2009-01-21 07:28:00,3.34913,3.35258,3.34913,3.35254,7380000.0
2009-01-21 07:29:00,3.35157,3.35165,3.34815,3.35035,10750000.0
2009-01-21 07:30:00,3.35185,3.35185,3.34857,3.35004,8880000.0
2009-01-21 07:31:00,3.35338,3.35338,3.35,3.3504,7750000.0
2009-01-21 07:32:00,3.3506,3.3523,3.34694,3.35198,6380000.0
2009-01-21 07:33:00,3.34879,3.35201,3.34747,3.35194,14130000.0
2009-01-21 07:34:00,3.3522,3.35288,3.34892,3.35288,12130000.0
2009-01-21 07:35:00,3.35126,3.35333,3.35073,3.35073,11130000.0
2009-01-21 07:36:00,3.34952,3.35348,3.34928,3.35215,7000000.0
2009-01-21 07:37:00,3.35361,3.35361,3.35167,3.35167,7750000.0
2009-01-21 07:38:00,3.35332,3.35332,3.34962,3.35294,9000000.0
2009-01-21 07:39:00,3.3503,3.35433,3.34987,3.35191,11000000.0
2009-01-21 07:40:00,3.35329,3.35329,3.3458,3.3504,7630000.0
2009-01-21 07:41:00,3.35331,3.35358,3.34963,3.35358,7500000.0
2009-01-21 07:42:00,3.34857,3.35362,3.34857,3.34965,12000000.0
2009-01-21 07:43:00,3.35278,3.3528,3.34938,3.34938,7750000.0
2009-01-21 07:44:00,3.34975,3.35257,3.34975,3.3514,10000000.0
2009-01-21 07:45:00,3.35221,3.35221,3.34904,3.34969,11130000.0
2009-01-21 07:46:00,3.34941,3.35002,3.34337,3.34983,6750000.0
2009-01-21 07:47:00,3.34986,3.35077,3.34613,3.35077,6500000.0
2009-01-21 07:48:00,3.34946,3.34969,3.34593,3.346,8750000.0
2009-01-21 07:49:00,3.34867,3.34947,3.34471,3.34473,9750000.0
2009-01-21 07:50:00,3.34842,3.34894,3.34419,3.34719,10500000.0
2009-01-21 07:51:00,3.34564,3.34965,3.34564,3.34646,7750000.0
2009-01-21 07:52:00,3.35057,3.35057,3.34637,3.3477,9500000.0
2009-01-21 07:53:00,3.348,3.34994,3.34482,3.34752,10000000.0
2009-01-21 07:54:00,3.34944,3.34944,3.34477,3.34768,9000000.0
2009-01-21 07:55:00,3.34725,3.34827,3.34611,3.3481,5250000.0
2009-01-21 07:56:00,3.34711,3.34729,3.34439,3.34503,9000000.0
2009-01-21 07:57:00,3.34666,3.34709,3.34403,3.34637,8000000.0
2009-01-21 07:58:00,3.34306,3.34595,3.34207,3.34385,9750000.0
2009-01-21 07:59:00,3.3449,3.34589,3.34242,3.34568,8500000.0
2009-01-21 08:00:00,3.34681,3.34817,3.34287,3.34485,9500000.0
2009-01-21 08:01:00,3.34853,3.34985,3.34498,3.34578,7500000.0
2009-01-21 08:02:00,3.3449,3.35057,3.34411,3.34991,14500000.0
2009-01-21 08:03:00,3.34925,3.34979,3.34441,3.34707,10500000.0
2009-01-21 08:04:00,3.34946,3.34984,3.34786,3.34904,12130000.0
2009-01-21 08:05:00,3.34925,3.35014,3.34571,3.34614,7250000.0
2009-01-21 08:06:00,3.34668,3.34908,3.34355,3.34672,6380000.0
2009-01-21 08:07:00,3.34814,3.34814,3.34396,3.34654,7000000.0
2009-01-21 08:08:00,3.34889,3.34933,3.3433,3.34763,7000000.0
2009-01-21 08:09:00,3.34806,3.34806,3.34252,3.34775,11380000.0
2009-01-21 08:10:00,3.34591,3.34879,3.34404,3.34404,8130000.0
2009-01-21 08:11:00,3.34808,3.34808,3.34601,3.34614,6250000.0
2009-01-21 08:12:00,3.34689,3.34925,3.34593,3.34604,7750000.0
2009-01-21 08:13:00,3.35085,3.35109,3.34701,3.3479,7750000.0
2009-01-21 08:14:00,3.34971,3.35165,3.34744,3.34835,12000000.0
2009-01-21 08:15:00,3.34909,3.35171,3.34704,3.35171,9000000.0
2009-01-21 08:16:00,3.35147,3.35705,3.35147,3.35561,9250000.0
2009-01-21 08:17:00,3.35813,3.35813,3.35307,3.35307,7000000.0
2009-01-21 08:18:00,3.35268,3.35676,3.35268,3.35399,6000000.0
2009-01-21 08:19:00,3.3567,3.36003,3.35608,3.35939,7250000.0
2009-01-21 08:20:00,3.35788,3.35928,3.35447,3.35636,5500000.0
2009-01-21 08:21:00,3.35772,3.3598,3.35768,3.3593,9500000.0
2009-01-21 08:22:00,3.35877,3.36006,3.35376,3.35683,9250000.0
2009-01-21 08:23:00,3.36044,3.36055,3.35662,3.35712,5500000.0
2009-01-21 08:24:00,3.36122,3.36167,3.35762,3.35896,7000000.0
2009-01-21 08:25:00,3.35861,3.35952,3.35688,3.35776,14750000.0
2009-01-21 08:26:00,3.3574,3.35808,3.3531,3.3579,9000000.0
2009-01-21 08:27:00,3.35753,3.35792,3.35414,3.35792,7000000.0
2009-01-21 08:28:00,3.35784,3.35915,3.35482,3.35603,15130000.0
2009-01-21 08:29:00,3.35922,3.35922,3.35353,3.35498,5500000.0
2009-01-21 08:30:00,3.35739,3.3578,3.35257,3.3564,19000000.0
2009-01-21 08:31:00,3.35578,3.3581,3.35396,3.35728,8500000.0
2009-01-21 08:32:00,3.35572,3.3569,3.35228,3.35228,5500000.0
2009-01-21 08:33:00,3.3555,3.3555,3.35263,3.35263,8000000.0
2009-01-21 08:34:00,3.35548,3.35633,3.34798,3.35406,10750000.0
2009-01-21 08:35:00,3.35715,3.35715,3.35327,3.3552,5250000.0
2009-01-21 08:36:00,3.35658,3.35711,3.35461,3.35632,12130000.0
2009-01-21 08:37:00,3.35701,3.35857,3.35525,3.35815,10500000.0
2009-01-21 08:38:00,3.35679,3.35871,3.35166,3.3582,9000000.0
2009-01-21 08:39:00,3.35465,3.35804,3.35437,3.35717,10000000.0
2009-01-21 08:40:00,3.35337,3.3592,3.35337,3.35878,7500000.0
2009-01-21 08:41:00,3.35564,3.36099,3.35564,3.35614,14000000.0
2009-01-21 08:42:00,3.36008,3.36018,3.35786,3.35814,9000000.0
2009-01-21 08:43:00,3.35856,3.36133,3.35675,3.35995,17250000.0
2009-01-21 08:44:00,3.3603,3.36178,3.35513,3.35688,10630000.0
2009-01-21 08:45:00,3.35722,3.36064,3.35641,3.35777,10250000.0
2009-01-21 08:46:00,3.36,3.36032,3.35616,3.35901,7500000.0
2009-01-21 08:47:00,3.35799,3.35921,3.35609,3.35921,8500000.0
2009-01-21 08:48:00,3.35828,3.35998,3.3545,3.35962,14250000.0
2009-01-21 08:49:00,3.35731,3.36067,3.35498,3.36067,5750000.0
2009-01-21 08:50:00,3.35973,3.3656,3.35888,3.3656,7380000.0
2009-01-21 08:51:00,3.36357,3.36416,3.35935,3.35935,17750000.0
2009-01-21 08:52:00,3.35851,3.36294,3.35656,3.36062,8630000.0
2009-01-21 08:53:00,3.36248,3.36289,3.35637,3.35637,11500000.0
2009-01-21 08:54:00,3.3614,3.3614,3.35619,3.35653,7130000.0
2009-01-21 08:55:00,3.35531,3.35902,3.35364,3.35861,5630000.0
2009-01-21 08:56:00,3.35656,3.36019,3.35493,3.35493,9250000.0
2009-01-21 08:57:00,3.35671,3.35988,3.35233,3.35988,11250000.0
2009-01-21 08:58:00,3.36011,3.36011,3.35777,3.3601,5500000.0
2009-01-21 08:59:00,3.35992,3.35992,3.35471,3.35964,11750000.0
2009-01-21 09:00:00,3.35958,3.35958,3.35429,3.35541,7000000.0
2009-01-21 09:01:00,3.35891,3.3591,3.35501,3.35707,10000000.0
2009-01-21 09:02:00,3.35818,3.35948,3.34999,3.35406,8000000.0
2009-01-21 09:03:00,3.35276,3.35834,3.35276,3.35791,15000000.0
2009-01-21 09:04:00,3.35719,3.35814,3.35424,3.35572,6750000.0
2009-01-21 09:05:00,3.35754,3.35986,3.35586,3.35986,10380000.0
2009-01-21 09:06:00,3.35991,3.36226,3.35717,3.36213,10750000.0
2009-01-21 09:07:00,3.3636,3.3636,3.35936,3.36217,5750000.0
2009-01-21 09:08:00,3.35859,3.36335,3.35859,3.36335,8750000.0
2009-01-21 09:09:00,3.36361,3.36361,3.36204,3.36295,10000000.0
2009-01-21 09:10:00,3.36408,3.36422,3.36031,3.36227,9130000.0
2009-01-21 09:11:00,3.36193,3.36193,3.35967,3.36134,9130000.0
2009-01-21 09:12:00,3.36085,3.36342,3.35827,3.36283,7880000.0
2009-01-21 09:13:00,3.36343,3.36455,3.35929,3.36455,9750000.0
2009-01-21 09:14:00,3.36396,3.36504,3.35982,3.36464,7630000.0
2009-01-21 09:15:00,3.36613,3.36613,3.36075,3.3626,15880000.0
2009-01-21 09:16:00,3.3637,3.36389,3.35856,3.36311,10500000.0
2009-01-21 09:17:00,3.36256,3.36267,3.35825,3.36145,7750000.0
2009-01-21 09:18:00,3.35984,3.36372,3.35984,3.36368,7250000.0
2009-01-21 09:19:00,3.36432,3.36432,3.35739,3.3612,6760000.0
2009-01-21 09:20:00,3.35951,3.36023,3.35115,3.35115,12250000.0
2009-01-21 09:21:00,3.35466,3.35466,3.34878,3.35218,13750000.0
2009-01-21 09:22:00,3.35234,3.35234,3.3375,3.34102,9500000.0
2009-01-21 09:23:00,3.34205,3.34266,3.33854,3.34247,11130000.0
2009-01-21 09:24:00,3.34227,3.34365,3.33763,3.34365,5250000.0
2009-01-21 09:25:00,3.33887,3.34317,3.33713,3.33825,13000000.0
2009-01-21 09:26:00,3.33559,3.3387,3.33559,3.3387,6000000.0
2009-01-21 09:27:00,3.33713,3.33744,3.33132,3.33537,13750000.0
2009-01-21 09:28:00,3.33438,3.34067,3.33298,3.34067,8000000.0
2009-01-21 09:29:00,3.33901,3.34013,3.33366,3.33806,17000000.0
2009-01-21 09:30:00,3.33793,3.33862,3.33489,3.33586,7750000.0
2009-01-21 09:31:00,3.33707,3.33807,3.33279,3.33751,7750000.0
2009-01-21 09:32:00,3.33592,3.33592,3.32928,3.33195,8000000.0
2009-01-21 09:33:00,3.33507,3.33555,3.32745,3.32745,5500000.0
2009-01-21 09:34:00,3.32825,3.33083,3.32638,3.32897,8750000.0
2009-01-21 09:35:00,3.3304,3.33527,3.32784,3.33321,12010000.0
2009-01-21 09:36:00,3.33212,3.33261,3.32911,3.33261,7750000.0
2009-01-21 09:37:00,3.33223,3.33263,3.32638,3.32756,9750000.0
2009-01-21 09:38:00,3.33479,3.33721,3.33139,3.33513,5750000.0
2009-01-21 09:39:00,3.33614,3.33831,3.33446,3.33685,14500000.0
2009-01-21 09:40:00,3.33712,3.33928,3.3348,3.33873,5500000.0
2009-01-21 09:41:00,3.33654,3.34354,3.33654,3.34068,14880000.0
2009-01-21 09:42:00,3.34176,3.34645,3.33889,3.34419,15000000.0
2009-01-21 09:43:00,3.34266,3.34408,3.33796,3.34178,10750000.0
2009-01-21 09:44:00,3.34099,3.34304,3.33061,3.33161,9000000.0
2009-01-21 09:45:00,3.33436,3.33533,3.33125,3.33533,14250000.0
2009-01-21 09:46:00,3.33479,3.33479,3.33148,3.33226,5250000.0
2009-01-21 09:47:00,3.33294,3.33307,3.32548,3.32702,6250000.0
2009-01-21 09:48:00,3.32968,3.32968,3.32269,3.32696,7250000.0
2009-01-21 09:49:00,3.32607,3.32607,3.31514,3.31664,8750000.0
2009-01-21 09:50:00,3.31625,3.3179,3.3141,3.31652,7250000.0
2009-01-21 09:51:00,3.3163,3.31892,3.3151,3.31845,6250000.0
2009-01-21 09:52:00,3.31859,3.31964,3.31545,3.31864,8500000.0
2009-01-21 09:53:00,3.3212,3.32358,3.32009,3.32358,11500000.0
2009-01-21 09:54:00,3.32146,3.32298,3.31782,3.32182,9500000.0
2009-01-21 09:55:00,3.31968,3.32153,3.31881,3.32153,5250000.0
2009-01-21 09:56:00,3.3217,3.32714,3.31941,3.32714,5500000.0
2009-01-21 09:57:00,3.32704,3.32874,3.32598,3.32676,14000000.0
2009-01-21 09:58:00,3.32417,3.32826,3.32296,3.32826,11510000.0
2009-01-21 09:59:00,3.32661,3.33305,3.32656,3.33173,11000000.0
2009-01-21 10:00:00,3.33292,3.33724,3.33292,3.3367,5750000.0
2009-01-21 10:01:00,3.33775,3.34085,3.33581,3.33847,6500000.0
2009-01-21 10:02:00,3.33978,3.34629,3.33978,3.34239,6000000.0
2009-01-21 10:03:00,3.34797,3.34989,3.34481,3.34711,12630000.0
2009-01-21 10:04:00,3.3473,3.34874,3.34356,3.34598,10000000.0
2009-01-21 10:05:00,3.34711,3.34711,3.34336,3.34336,10380000.0
2009-01-21 10:06:00,3.34747,3.34831,3.34214,3.34705,9750000.0
2009-01-21 10:07:00,3.35003,3.35094,3.34972,3.35072,5880000.0
2009-01-21 10:08:00,3.34797,3.35288,3.34764,3.3515,9250000.0
2009-01-21 10:09:00,3.35121,3.35464,3.35025,3.35263,8500000.0
2009-01-21 10:10:00,3.35022,3.35305,3.34674,3.34674,12500000.0
2009-01-21 10:11:00,3.34882,3.35115,3.34684,3.34803,7500000.0
2009-01-21 10:12:00,3.34454,3.34796,3.34299,3.34764,6250000.0
2009-01-21 10:13:00,3.34442,3.34855,3.34406,3.34671,14880000.0
2009-01-21 10:14:00,3.34757,3.34791,3.34444,3.34653,7630000.0
2009-01-21 10:15:00,3.34712,3.34769,3.3439,3.34725,6500000.0
2009-01-21 10:16:00,3.34338,3.34583,3.34003,3.34484,5500000.0
2009-01-21 10:17:00,3.34143,3.34604,3.3397,3.34564,10750000.0
2009-01-21 10:18:00,3.34794,3.35098,3.34794,3.34985,10500000.0
2009-01-21 10:19:00,3.35157,3.35157,3.34961,3.3515,8000000.0
2009-01-21 10:20:00,3.3492,3.35166,3.3492,3.35108,7000000.0
2009-01-21 10:21:00,3.35098,3.35355,3.34928,3.35088,9000000.0
2009-01-21 10:22:00,3.35194,3.35323,3.34628,3.34628,8750000.0
2009-01-21 10:23:00,3.34741,3.34805,3.3443,3.34643,6500000.0
2009-01-21 10:24:00,3.34602,3.34913,3.34295,3.34295,5750000.0
2009-01-21 10:25:00,3.34382,3.34576,3.34249,3.34336,7000000.0
2009-01-21 10:26:00,3.34121,3.34316,3.33891,3.3408,8500000.0
2009-01-21 10:27:00,3.34,3.34421,3.3391,3.3391,7500000.0
2009-01-21 10:28:00,3.34403,3.34403,3.34149,3.34149,7000000.0
2009-01-21 10:29:00,3.34248,3.34817,3.34248,3.34778,9250000.0
2009-01-21 10:30:00,3.3482,3.3482,3.34141,3.34423,6500000.0
2009-01-21 10:31:00,3.34249,3.34479,3.34175,3.34415,6750000.0
2009-01-21 10:32:00,3.34457,3.3474,3.33898,3.34452,11500000.0
2009-01-21 10:33:00,3.34524,3.34542,3.3416,3.34387,7500000.0
2009-01-21 10:34:00,3.3449,3.34537,3.34245,3.34376,8000000.0
2009-01-21 10:35:00,3.34324,3.34396,3.34056,3.34287,7500000.0
2009-01-21 10:36:00,3.34134,3.34191,3.33789,3.33946,8750000.0
2009-01-21 10:37:00,3.34016,3.34016,3.33684,3.33809,11250000.0
2009-01-21 10:38:00,3.33643,3.33737,3.33423,3.33693,10000000.0
2009-01-21 10:39:00,3.33754,3.33933,3.33664,3.33849,11000000.0
2009-01-21 10:40:00,3.33862,3.34081,3.33814,3.3386,8750000.0
2009-01-21 10:41:00,3.3401,3.34055,3.33756,3.3405,8880000.0
2009-01-21 10:42:00,3.34,3.34363,3.3398,3.34363,7500000.0
2009-01-21 10:43:00,3.34472,3.34493,3.34123,3.34493,6750000.0
2009-01-21 10:44:00,3.34448,3.3461,3.34274,3.34469,11250000.0
2009-01-21 10:45:00,3.34303,3.3453,3.33974,3.3438,7500000.0
2009-01-21 10:46:00,3.34542,3.34542,3.34137,3.34321,7250000.0
2009-01-21 10:47:00,3.34104,3.34341,3.34104,3.34282,7750000.0
2009-01-21 10:48:00,3.34103,3.34103,3.33117,3.33407,5500000.0
2009-01-21 10:49:00,3.33713,3.33842,3.32989,3.32989,11000000.0
2009-01-21 10:50:00,3.33556,3.33702,3.33203,3.33266,6250000.0
2009-01-21 10:51:00,3.33015,3.33229,3.32938,3.32946,8380000.0
2009-01-21 10:52:00,3.33393,3.33507,3.33205,3.33399,14750000.0
2009-01-21 10:53:00,3.33337,3.33337,3.33018,3.33137,10880000.0
2009-01-21 10:54:00,3.33005,3.33212,3.3274,3.33173,9500000.0
2009-01-21 10:55:00,3.33108,3.33158,3.32918,3.33011,6000000.0
2009-01-21 10:56:00,3.32936,3.32956,3.32544,3.32745,11250000.0
2009-01-21 10:57:00,3.32602,3.32971,3.32602,3.32932,6500000.0
2009-01-21 10:58:00,3.32889,3.3302,3.32438,3.32892,7000000.0
2009-01-21 10:59:00,3.32915,3.3308,3.32628,3.33021,7880000.0
2009-01-21 11:00:00,3.3297,3.33143,3.327,3.32947,11500000.0
2009-01-21 11:01:00,3.32802,3.32943,3.32555,3.32783,10750000.0
2009-01-21 11:02:00,3.32995,3.33031,3.32937,3.3302,6250000.0
2009-01-21 11:03:00,3.33273,3.33273,3.33019,3.33218,6630000.0
2009-01-21 11:04:00,3.32943,3.33347,3.32943,3.33347,7500000.0
2009-01-21 11:05:00,3.33102,3.33364,3.32863,3.3314,8500000.0
2009-01-21 11:06:00,3.33455,3.33647,3.33293,3.33509,6250000.0
2009-01-21 11:07:00,3.33441,3.33549,3.33027,3.33493,8130000.0
2009-01-21 11:08:00,3.3344,3.3344,3.33062,3.33335,5500000.0
2009-01-21 11:09:00,3.33489,3.33489,3.33064,3.3348,7250000.0
2009-01-21 11:10:00,3.33472,3.33472,3.3301,3.33425,7250000.0
2009-01-21 11:11:00,3.33555,3.33616,3.33054,3.33506,6750000.0
2009-01-21 11:12:00,3.33732,3.33741,3.33425,3.33425,5630000.0
2009-01-21 11:13:00,3.33436,3.33862,3.33436,3.33641,11500000.0
2009-01-21 11:14:00,3.33783,3.33783,3.3323,3.33591,8250000.0
2009-01-21 11:15:00,3.33471,3.33471,3.3311,3.3311,7880000.0
2009-01-21 11:16:00,3.33278,3.33377,3.33011,3.33011,5500000.0
2009-01-21 11:17:00,3.33282,3.3334,3.32772,3.33274,9880000.0
2009-01-21 11:18:00,3.33426,3.33512,3.32827,3.33213,9010000.0
2009-01-21 11:19:00,3.33558,3.33569,3.32982,3.3342,10500000.0
2009-01-21 11:20:00,3.33568,3.33568,3.33011,3.33425,6250000.0
2009-01-21 11:21:00,3.33579,3.33695,3.33187,3.33568,8500000.0
2009-01-21 11:22:00,3.33676,3.33676,3.33246,3.33286,9130000.0
2009-01-21 11:23:00,3.33667,3.33984,3.33502,3.33965,13500000.0
2009-01-21 11:24:00,3.33698,3.34016,3.33503,3.34016,10000000.0
2009-01-21 11:25:00,3.33863,3.34059,3.33549,3.34012,10750000.0
2009-01-21 11:26:00,3.34028,3.34076,3.33465,3.33993,8880000.0
2009-01-21 11:27:00,3.33456,3.33836,3.33456,3.33623,7510000.0
2009-01-21 11:28:00,3.33586,3.33586,3.332,3.33349,10000000.0
2009-01-21 11:29:00,3.33455,3.33638,3.33137,3.33638,7750000.0
2009-01-21 11:30:00,3.33549,3.3355,3.33302,3.3355,6500000.0
2009-01-21 11:31:00,3.33484,3.33496,3.33058,3.33363,8750000.0
2009-01-21 11:32:00,3.33443,3.33577,3.33081,3.33532,8880000.0
2009-01-21 11:33:00,3.3361,3.33729,3.33299,3.33722,11500000.0
2009-01-21 11:34:00,3.33864,3.33954,3.33684,3.33929,7750000.0
2009-01-21 11:35:00,3.33764,3.33764,3.33228,3.33668,11500000.0
2009-01-21 11:36:00,3.33665,3.33939,3.33549,3.33643,9000000.0
2009-01-21 11:37:00,3.33185,3.3371,3.33114,3.3371,7130000.0
2009-01-21 11:38:00,3.33358,3.3375,3.33273,3.3375,7750000.0
2009-01-21 11:39:00,3.33664,3.33664,3.33229,3.33593,9250000.0
2009-01-21 11:40:00,3.33134,3.336,3.33017,3.33476,13760000.0
2009-01-21 11:41:00,3.33429,3.33713,3.33058,3.33713,8000000.0
2009-01-21 11:42:00,3.3378,3.3378,3.33431,3.33661,6250000.0
2009-01-21 11:43:00,3.33473,3.33699,3.33328,3.33699,9500000.0
2009-01-21 11:44:00,3.33568,3.33887,3.33568,3.33705,9750000.0
2009-01-21 11:45:00,3.33766,3.34019,3.33364,3.33886,13130000.0
2009-01-21 11:46:00,3.34148,3.34174,3.33962,3.34104,8500000.0
2009-01-21 11:47:00,3.34153,3.34465,3.33786,3.34287,11250000.0
2009-01-21 11:48:00,3.34388,3.34507,3.33982,3.34334,11630000.0
2009-01-21 11:49:00,3.34238,3.34245,3.33868,3.34085,11130000.0
2009-01-21 11:50:00,3.3426,3.34578,3.34163,3.34436,10750000.0
2009-01-21 11:51:00,3.34675,3.34806,3.34441,3.34806,5500000.0
2009-01-21 11:52:00,3.3466,3.3474,3.34485,3.34637,8000000.0
2009-01-21 11:53:00,3.3468,3.3468,3.3412,3.3412,5500000.0
2009-01-21 11:54:00,3.34331,3.34331,3.33641,3.34283,9750000.0
2009-01-21 11:55:00,3.34166,3.34269,3.33921,3.33921,6500000.0
2009-01-21 11:56:00,3.34242,3.34242,3.33865,3.34017,8500000.0
2009-01-21 11:57:00,3.33663,3.34125,3.33663,3.33936,6000000.0
2009-01-21 11:58:00,3.33527,3.33967,3.33527,3.33806,12250000.0
2009-01-21 11:59:00,3.33788,3.33788,3.33025,3.33579,10250000.0
2009-01-21 12:00:00,3.33668,3.33874,3.33415,3.33874,12250000.0
2009-01-21 12:01:00,3.33637,3.3426,3.33637,3.3426,8000000.0
2009-01-21 12:02:00,3.34042,3.34351,3.33888,3.34302,10000000.0
2009-01-21 12:03:00,3.3421,3.34269,3.33912,3.34051,5630000.0
2009-01-21 12:04:00,3.34249,3.34457,3.34085,3.34457,8250000.0
2009-01-21 12:05:00,3.3447,3.34538,3.33767,3.34437,7750000.0
2009-01-21 12:06:00,3.34582,3.35058,3.34533,3.35053,9750000.0
2009-01-21 12:07:00,3.35009,3.35268,3.34823,3.3483,9250000.0
2009-01-21 12:08:00,3.35207,3.35216,3.3459,3.35216,9500000.0
2009-01-21 12:09:00,3.3538,3.35413,3.34767,3.35289,16130000.0
2009-01-21 12:10:00,3.3517,3.35335,3.3473,3.35299,9250000.0
2009-01-21 12:11:00,3.35308,3.35308,3.34978,3.35242,7250000.0
2009-01-21 12:12:00,3.34967,3.35283,3.34915,3.35283,9130000.0
2009-01-21 12:13:00,3.35276,3.35487,3.35058,3.35487,11250000.0
2009-01-21 12:14:00,3.35689,3.36216,3.35165,3.36059,9750000.0
2009-01-21 12:15:00,3.36083,3.36408,3.35883,3.35971,8750000.0
2009-01-21 12:16:00,3.36,3.36,3.35615,3.35671,5630000.0
2009-01-21 12:17:00,3.36038,3.36082,3.35906,3.36026,7750000.0
2009-01-21 12:18:00,3.35601,3.36182,3.35601,3.35714,6750000.0
2009-01-21 12:19:00,3.36001,3.36125,3.3545,3.35995,8500000.0
2009-01-21 12:20:00,3.35763,3.3607,3.35317,3.35317,6750000.0
2009-01-21 12:21:00,3.35514,3.35641,3.35088,3.35315,13000000.0
2009-01-21 12:22:00,3.35662,3.35908,3.35472,3.35908,6500000.0
2009-01-21 12:23:00,3.35794,3.35997,3.35354,3.35997,13000000.0
2009-01-21 12:24:00,3.35698,3.36025,3.35375,3.35937,6000000.0
2009-01-21 12:25:00,3.35909,3.35916,3.35575,3.35886,10000000.0
2009-01-21 12:26:00,3.35907,3.35949,3.35493,3.35493,11380000.0
2009-01-21 12:27:00,3.35552,3.3584,3.35227,3.3584,10380000.0
2009-01-21 12:28:00,3.35818,3.35818,3.35477,3.35477,7500000.0
2009-01-21 12:29:00,3.35729,3.3574,3.35289,3.3542,6250000.0
2009-01-21 12:30:00,3.35421,3.35436,3.34873,3.34873,7000000.0
2009-01-21 12:31:00,3.35306,3.35484,3.35069,3.35317,5750000.0
2009-01-21 12:32:00,3.3556,3.35742,3.3529,3.35705,6380000.0
2009-01-21 12:33:00,3.35549,3.35702,3.35399,3.35696,13630000.0
2009-01-21 12:34:00,3.3568,3.35979,3.3554,3.35979,15750000.0
2009-01-21 12:35:00,3.36225,3.36225,3.358,3.35894,10000000.0
2009-01-21 12:36:00,3.36089,3.36089,3.35441,3.35859,5750000.0
2009-01-21 12:37:00,3.35801,3.36157,3.35547,3.35917,13500000.0
2009-01-21 12:38:00,3.35881,3.36096,3.35409,3.35964,11250000.0
2009-01-21 12:39:00,3.3582,3.36084,3.35569,3.36084,6000000.0
2009-01-21 12:40:00,3.35839,3.36272,3.35839,3.36212,7750000.0
2009-01-21 12:41:00,3.35953,3.36294,3.35944,3.3613,6130000.0
2009-01-21 12:42:00,3.36281,3.3641,3.35864,3.36402,13000000.0
2009-01-21 12:43:00,3.36283,3.36398,3.36168,3.36168,10250000.0
2009-01-21 12:44:00,3.36124,3.36358,3.35987,3.36138,13380000.0
2009-01-21 12:45:00,3.35767,3.36308,3.35767,3.36241,7750000.0
2009-01-21 12:46:00,3.3618,3.36259,3.35603,3.35699,9500000.0
2009-01-21 12:47:00,3.35909,3.36001,3.35553,3.35553,8000000.0
2009-01-21 12:48:00,3.35697,3.36017,3.35428,3.36017,9500000.0
2009-01-21 12:49:00,3.36018,3.36077,3.35756,3.36077,6750000.0
2009-01-21 12:50:00,3.35774,3.3623,3.35757,3.36184,9500000.0
2009-01-21 12:51:00,3.36211,3.36243,3.35801,3.36154,7000000.0
2009-01-21 12:52:00,3.3612,3.3636,3.35969,3.35969,7000000.0
2009-01-21 12:53:00,3.36414,3.36532,3.35988,3.36532,9130000.0
2009-01-21 12:54:00,3.3633,3.36577,3.36199,3.36492,7500000.0
2009-01-21 12:55:00,3.36258,3.36626,3.36038,3.36326,8510000.0
2009-01-21 12:56:00,3.36105,3.36284,3.35445,3.35529,11000000.0
2009-01-21 12:57:00,3.3579,3.35954,3.35425,3.35954,13250000.0
2009-01-21 12:58:00,3.35959,3.36237,3.35853,3.36151,12500000.0
2009-01-21 12:59:00,3.36066,3.36192,3.35904,3.36082,14630000.0
2009-01-21 13:00:00,3.36206,3.36254,3.35917,3.36254,8750000.0
2009-01-21 13:01:00,3.36062,3.36382,3.36062,3.36203,10000000.0
2009-01-21 13:02:00,3.36646,3.3666,3.36247,3.36329,7250000.0
2009-01-21 13:03:00,3.36333,3.3672,3.36313,3.36565,10880000.0
2009-01-21 13:04:00,3.3669,3.36769,3.36325,3.36641,10500000.0
2009-01-21 13:05:00,3.36662,3.36758,3.35952,3.36416,13250000.0
2009-01-21 13:06:00,3.36177,3.36351,3.35964,3.3627,8000000.0
2009-01-21 13:07:00,3.36246,3.36585,3.35937,3.36413,9500000.0
2009-01-21 13:08:00,3.36431,3.36528,3.3629,3.36409,7500000.0
2009-01-21 13:09:00,3.36444,3.36705,3.36073,3.3661,7250000.0
2009-01-21 13:10:00,3.36831,3.36831,3.36297,3.36546,6250000.0
2009-01-21 13:11:00,3.36504,3.36769,3.36272,3.36659,8880000.0
2009-01-21 13:12:00,3.36772,3.36772,3.36408,3.36598,8750000.0
2009-01-21 13:13:00,3.36487,3.36682,3.36245,3.36392,14130000.0
2009-01-21 13:14:00,3.36255,3.36644,3.36255,3.36597,8250000.0
2009-01-21 13:15:00,3.36577,3.36637,3.36044,3.36232,5500000.0
2009-01-21 13:16:00,3.3638,3.36598,3.36127,3.36455,17500000.0
2009-01-21 13:17:00,3.36251,3.36478,3.36157,3.36219,8630000.0
2009-01-21 13:18:00,3.36223,3.36302,3.36044,3.36293,6000000.0
2009-01-21 13:19:00,3.36201,3.36336,3.35772,3.36199,8250000.0
2009-01-21 13:20:00,3.35675,3.36055,3.35659,3.35764,6750000.0
2009-01-21 13:21:00,3.35747,3.35931,3.35583,3.35687,9000000.0
2009-01-21 13:22:00,3.3569,3.358,3.35499,3.3568,6250000.0
2009-01-21 13:23:00,3.3554,3.35601,3.3528,3.35488,13250000.0
2009-01-21 13:24:00,3.35631,3.35658,3.35179,3.35501,13380000.0
2009-01-21 13:25:00,3.35554,3.35634,3.35071,3.35579,12000000.0
2009-01-21 13:26:00,3.35696,3.35697,3.3543,3.3563,11750000.0
2009-01-21 13:27:00,3.35742,3.3583,3.35314,3.358,9000000.0
2009-01-21 13:28:00,3.35835,3.35887,3.35438,3.35744,8000000.0
2009-01-21 13:29:00,3.3553,3.36067,3.35427,3.35836,6500000.0
2009-01-21 13:30:00,3.35817,3.35864,3.35334,3.35801,10500000.0
2009-01-21 13:31:00,3.35412,3.35955,3.35412,3.35955,9630000.0
2009-01-21 13:32:00,3.35878,3.36271,3.35797,3.36271,11000000.0
2009-01-21 13:33:00,3.36158,3.36292,3.3594,3.36134,8000000.0
2009-01-21 13:34:00,3.36062,3.36208,3.3584,3.36054,8750000.0
2009-01-21 13:35:00,3.35965,3.3613,3.3568,3.36013,9250000.0
2009-01-21 13:36:00,3.35872,3.35931,3.35196,3.35911,9760000.0
2009-01-21 13:37:00,3.35765,3.35909,3.35438,3.35766,9880000.0
2009-01-21 13:38:00,3.35804,3.35805,3.35265,3.35786,7000000.0
2009-01-21 13:39:00,3.35869,3.35869,3.3543,3.3543,8750000.0
2009-01-21 13:40:00,3.35466,3.35992,3.35466,3.35644,5250000.0
2009-01-21 13:41:00,3.35809,3.35915,3.35614,3.35785,9000000.0
2009-01-21 13:42:00,3.35779,3.36255,3.35779,3.36232,5250000.0
2009-01-21 13:43:00,3.36065,3.36216,3.35957,3.36167,9000000.0
2009-01-21 13:44:00,3.36281,3.36286,3.35953,3.36241,7750000.0
2009-01-21 13:45:00,3.35719,3.36222,3.35719,3.3575,11250000.0
2009-01-21 13:46:00,3.36189,3.36189,3.35665,3.35997,6500000.0
2009-01-21 13:47:00,3.35722,3.36083,3.35711,3.36059,11000000.0
2009-01-21 13:48:00,3.36074,3.36105,3.35636,3.36096,10750000.0
2009-01-21 13:49:00,3.35911,3.36164,3.35911,3.36079,6750000.0
2009-01-21 13:50:00,3.36026,3.36184,3.3594,3.36172,7000000.0
2009-01-21 13:51:00,3.36149,3.36177,3.35822,3.36143,10000000.0
2009-01-21 13:52:00,3.3597,3.36206,3.3576,3.36206,10250000.0
2009-01-21 13:53:00,3.3606,3.36065,3.35432,3.35544,6750000.0
2009-01-21 13:54:00,3.35731,3.35731,3.35429,3.35429,9250000.0
2009-01-21 13:55:00,3.3552,3.35765,3.35434,3.35434,11000000.0
2009-01-21 13:56:00,3.35738,3.35881,3.35369,3.35554,11250000.0
2009-01-21 13:57:00,3.35727,3.3584,3.35445,3.35445,7750000.0
2009-01-21 13:58:00,3.35566,3.35912,3.35366,3.35662,7000000.0
2009-01-21 13:59:00,3.35848,3.35848,3.35667,3.35683,8630000.0
2009-01-21 14:00:00,3.35216,3.35725,3.35208,3.35547,7380000.0
2009-01-21 14:01:00,3.35188,3.35703,3.35188,3.35483,10250000.0
2009-01-21 14:02:00,3.3568,3.35742,3.35515,3.35617,6880000.0
2009-01-21 14:03:00,3.35505,3.35643,3.35269,3.35308,7500000.0
2009-01-21 14:04:00,3.35543,3.35952,3.35135,3.35952,5500000.0
2009-01-21 14:05:00,3.35721,3.3581,3.35182,3.35552,10130000.0
2009-01-21 14:06:00,3.35483,3.35991,3.35483,3.35789,8500000.0
2009-01-21 14:07:00,3.3605,3.3605,3.35562,3.35844,7630000.0
2009-01-21 14:08:00,3.3573,3.3598,3.35536,3.35766,10000000.0
2009-01-21 14:09:00,3.35752,3.35819,3.35465,3.35465,7750000.0
2009-01-21 14:10:00,3.35706,3.35855,3.35286,3.35286,13500000.0
2009-01-21 14:11:00,3.35689,3.35731,3.3543,3.35704,5500000.0
2009-01-21 14:12:00,3.3565,3.3571,3.35363,3.3553,8250000.0
2009-01-21 14:13:00,3.35138,3.35449,3.3503,3.35409,7500000.0
2009-01-21 14:14:00,3.35491,3.35491,3.35281,3.35406,6250000.0
2009-01-21 14:15:00,3.35037,3.35603,3.35018,3.35494,8880000.0
2009-01-21 14:16:00,3.35532,3.35583,3.35037,3.35383,11750000.0
2009-01-21 14:17:00,3.35288,3.35408,3.35009,3.35279,9750000.0
2009-01-21 14:18:00,3.35223,3.35328,3.34959,3.35328,6250000.0
2009-01-21 14:19:00,3.35015,3.35281,3.34552,3.35171,13000000.0
2009-01-21 14:20:00,3.35193,3.35193,3.34611,3.35025,6000000.0
2009-01-21 14:21:00,3.35032,3.35079,3.34765,3.34969,10630000.0
2009-01-21 14:22:00,3.34531,3.34947,3.34531,3.34798,7000000.0
2009-01-21 14:23:00,3.34981,3.35069,3.34617,3.35004,8000000.0
2009-01-21 14:24:00,3.35145,3.35145,3.34756,3.35018,9380000.0
2009-01-21 14:25:00,3.34954,3.35156,3.34717,3.35083,10250000.0
2009-01-21 14:26:00,3.35008,3.35346,3.34713,3.34791,13250000.0
2009-01-21 14:27:00,3.34972,3.35079,3.34905,3.34991,7130000.0
2009-01-21 14:28:00,3.35001,3.35001,3.34465,3.3481,8500000.0
2009-01-21 14:29:00,3.35016,3.35016,3.34257,3.34257,6880000.0
2009-01-21 14:30:00,3.3444,3.34788,3.3444,3.34716,7880000.0
2009-01-21 14:31:00,3.34659,3.34761,3.34545,3.34545,10500000.0
2009-01-21 14:32:00,3.34696,3.35213,3.3462,3.35213,8750000.0
2009-01-21 14:33:00,3.34858,3.35108,3.34642,3.34642,7750000.0
2009-01-21 14:34:00,3.34948,3.35026,3.34308,3.35026,10380000.0
2009-01-21 14:35:00,3.35125,3.35247,3.34796,3.35052,13750000.0
2009-01-21 14:36:00,3.35047,3.35201,3.34847,3.35081,10750000.0
2009-01-21 14:37:00,3.35099,3.35461,3.34946,3.35442,10000000.0
2009-01-21 14:38:00,3.35185,3.35547,3.34813,3.35343,6750000.0
2009-01-21 14:39:00,3.35379,3.35517,3.35049,3.35049,13250000.0
2009-01-21 14:40:00,3.35306,3.35529,3.35156,3.3523,7750000.0
2009-01-21 14:41:00,3.35335,3.35521,3.35028,3.35342,8500000.0
2009-01-21 14:42:00,3.35565,3.35577,3.35322,3.3537,14500000.0
2009-01-21 14:43:00,3.35406,3.35791,3.35066,3.35585,6750000.0
2009-01-21 14:44:00,3.35253,3.35735,3.35253,3.35613,6000000.0
2009-01-21 14:45:00,3.35649,3.35696,3.35044,3.35234,5250000.0
2009-01-21 14:46:00,3.35477,3.35552,3.34998,3.35161,9000000.0
2009-01-21 14:47:00,3.35458,3.35502,3.35124,3.35429,11500000.0
2009-01-21 14:48:00,3.35537,3.35537,3.34993,3.35525,9000000.0
2009-01-21 14:49:00,3.35539,3.35716,3.35294,3.35628,11880000.0
2009-01-21 14:50:00,3.35683,3.35755,3.3517,3.35755,7880000.0
2009-01-21 14:51:00,3.35856,3.35911,3.35655,3.35856,7500000.0
2009-01-21 14:52:00,3.35641,3.35922,3.35344,3.35384,10630000.0
2009-01-21 14:53:00,3.3569,3.3586,3.35287,3.35287,8250000.0
2009-01-21 14:54:00,3.35567,3.35654,3.35257,3.35333,10000000.0
2009-01-21 14:55:00,3.35579,3.35718,3.35271,3.35425,7500000.0
2009-01-21 14:56:00,3.35587,3.35589,3.35122,3.35122,12000000.0
2009-01-21 14:57:00,3.35668,3.35738,3.35206,3.35738,9000000.0
2009-01-21 14:58:00,3.35533,3.35733,3.35202,3.35648,8750000.0
2009-01-21 14:59:00,3.35723,3.3576,3.35252,3.35685,7750000.0
2009-01-21 15:00:00,3.35678,3.35782,3.35482,3.35566,11750000.0
2009-01-21 15:01:00,3.35653,3.35935,3.35418,3.35635,7380000.0
2009-01-21 15:02:00,3.359,3.36188,3.35695,3.35886,8750000.0
2009-01-21 15:03:00,3.36136,3.36245,3.35713,3.35882,14630000.0
2009-01-21 15:04:00,3.36116,3.36264,3.35708,3.36034,12750000.0
2009-01-21 15:05:00,3.36028,3.36068,3.35562,3.35975,11000000.0
2009-01-21 15:06:00,3.35934,3.36112,3.35836,3.35836,11130000.0
2009-01-21 15:07:00,3.3545,3.36003,3.35408,3.36003,7750000.0
2009-01-21 15:08:00,3.36045,3.36149,3.35683,3.36033,8750000.0
2009-01-21 15:09:00,3.359,3.36124,3.35782,3.36027,15380000.0
2009-01-21 15:10:00,3.36043,3.36046,3.35522,3.3597,9750000.0
2009-01-21 15:11:00,3.35875,3.36154,3.35616,3.36092,10000000.0
2009-01-21 15:12:00,3.35972,3.36107,3.35831,3.36107,5750000.0
2009-01-21 15:13:00,3.36071,3.36101,3.35795,3.35795,7750000.0
2009-01-21 15:14:00,3.36013,3.3626,3.35618,3.3626,13250000.0
2009-01-21 15:15:00,3.35921,3.36422,3.35862,3.36382,11000000.0
2009-01-21 15:16:00,3.36189,3.36499,3.36042,3.36224,12880000.0
2009-01-21 15:17:00,3.36266,3.36266,3.35928,3.35993,8500000.0
2009-01-21 15:18:00,3.35739,3.36109,3.35739,3.36076,10380000.0
2009-01-21 15:19:00,3.35941,3.35966,3.35419,3.35419,11250000.0
2009-01-21 15:20:00,3.35922,3.36014,3.35699,3.36013,7630000.0
2009-01-21 15:21:00,3.35787,3.36104,3.35787,3.35835,8130000.0
2009-01-21 15:22:00,3.35585,3.3611,3.35532,3.36107,13250000.0
2009-01-21 15:23:00,3.36123,3.36173,3.35732,3.36121,9250000.0
2009-01-21 15:24:00,3.35934,3.3598,3.35436,3.3583,6250000.0
2009-01-21 15:25:00,3.35886,3.36207,3.35793,3.3611,8250000.0
2009-01-21 15:26:00,3.35815,3.36006,3.35333,3.3594,8500000.0
2009-01-21 15:27:00,3.35581,3.35896,3.35161,3.35839,6750000.0
2009-01-21 15:28:00,3.36157,3.36187,3.35579,3.3589,7750000.0
2009-01-21 15:29:00,3.3572,3.36135,3.3565,3.35953,9880000.0
2009-01-21 15:30:00,3.35855,3.36268,3.35855,3.36145,10500000.0
2009-01-21 15:31:00,3.36239,3.36551,3.35923,3.36505,8500000.0
2009-01-21 15:32:00,3.36562,3.36562,3.3626,3.36503,7380000.0
2009-01-21 15:33:00,3.36466,3.36466,3.35987,3.35987,13500000.0
2009-01-21 15:34:00,3.36289,3.36342,3.3605,3.36164,6000000.0
2009-01-21 15:35:00,3.36006,3.36359,3.36006,3.36134,13380000.0
2009-01-21 15:36:00,3.36164,3.36285,3.35826,3.36217,8000000.0
2009-01-21 15:37:00,3.3617,3.36297,3.35815,3.36168,7500000.0
2009-01-21 15:38:00,3.36144,3.36395,3.36063,3.36132,13880000.0
2009-01-21 15:39:00,3.36124,3.36195,3.35637,3.35915,9750000.0
2009-01-21 15:40:00,3.36221,3.36456,3.36221,3.36416,8250000.0
2009-01-21 15:41:00,3.36588,3.36588,3.35712,3.36452,12500000.0
2009-01-21 15:42:00,3.36453,3.36571,3.35924,3.36509,10380000.0
2009-01-21 15:43:00,3.36439,3.36484,3.3591,3.36028,12130000.0
2009-01-21 15:44:00,3.36313,3.36327,3.35751,3.35878,6500000.0
2009-01-21 15:45:00,3.35902,3.36234,3.35719,3.36234,10000000.0
2009-01-21 15:46:00,3.36354,3.36399,3.35975,3.35984,8000000.0
2009-01-21 15:47:00,3.36157,3.36458,3.36152,3.36408,8500000.0
2009-01-21 15:48:00,3.36269,3.36448,3.35895,3.36379,6250000.0
2009-01-21 15:49:00,3.3642,3.3642,3.35635,3.36169,11000000.0
2009-01-21 15:50:00,3.35944,3.36051,3.35575,3.35784,7500000.0
2009-01-21 15:51:00,3.358,3.35901,3.35692,3.35901,7250000.0
2009-01-21 15:52:00,3.35613,3.35769,3.35464,3.35723,6880000.0
2009-01-21 15:53:00,3.35333,3.35747,3.35218,3.35524,10750000.0
2009-01-21 15:54:00,3.35596,3.35703,3.35452,3.35569,6500000.0
2009-01-21 15:55:00,3.35763,3.35798,3.35253,3.35668,6000000.0
2009-01-21 15:56:00,3.35501,3.35682,3.35193,3.35475,5250000.0
2009-01-21 15:57:00,3.35669,3.35669,3.35079,3.35434,10250000.0
2009-01-21 15:58:00,3.35437,3.35642,3.35189,3.35566,6750000.0
2009-01-21 15:59:00,3.35647,3.35929,3.35364,3.35776,10880000.0
2009-01-21 16:00:00,3.35683,3.35732,3.35363,3.35652,11250000.0
2009-01-21 16:01:00,3.35288,3.35539,3.34993,3.35453,6500000.0
2009-01-21 16:02:00,3.35434,3.35716,3.35258,3.35566,15500000.0
2009-01-21 16:03:00,3.3579,3.35817,3.35409,3.35796,12130000.0
2009-01-21 16:04:00,3.3568,3.35726,3.35405,3.3567,11250000.0
2009-01-21 16:05:00,3.35581,3.35581,3.35423,3.35447,6250000.0
2009-01-21 16:06:00,3.35353,3.35472,3.34937,3.35396,7250000.0
2009-01-21 16:07:00,3.3534,3.35389,3.35078,3.35331,13750000.0
2009-01-21 16:08:00,3.35192,3.35514,3.35045,3.35158,10250000.0
2009-01-21 16:09:00,3.35241,3.35259,3.34883,3.35259,6500000.0
2009-01-21 16:10:00,3.35356,3.35356,3.34552,3.34897,9500000.0
2009-01-21 16:11:00,3.34752,3.34757,3.34518,3.34732,5250000.0
2009-01-21 16:12:00,3.34583,3.34583,3.34228,3.34368,6880000.0
2009-01-21 16:13:00,3.34346,3.34471,3.3409,3.34235,7500000.0
2009-01-21 16:14:00,3.34188,3.34188,3.33948,3.34176,9500000.0
2009-01-21 16:15:00,3.33979,3.34216,3.33803,3.34118,6500000.0
2009-01-21 16:16:00,3.34131,3.34131,3.33616,3.33932,7500000.0
2009-01-21 16:17:00,3.33904,3.33945,3.33636,3.33806,19880000.0
2009-01-21 16:18:00,3.33641,3.3367,3.33183,3.33609,5250000.0
2009-01-21 16:19:00,3.33411,3.33411,3.32946,3.33028,6750000.0
2009-01-21 16:20:00,3.33105,3.33496,3.33105,3.33496,12630000.0
2009-01-21 16:21:00,3.3323,3.33535,3.3323,3.33278,8000000.0
2009-01-21 16:22:00,3.33467,3.33767,3.33433,3.33737,8250000.0
2009-01-21 16:23:00,3.33687,3.33737,3.33214,3.33711,8250000.0
2009-01-21 16:24:00,3.33609,3.33609,3.33284,3.33284,5750000.0
2009-01-21 16:25:00,3.33624,3.33625,3.33266,3.33416,8000000.0
2009-01-21 16:26:00,3.335,3.33675,3.33397,3.33569,11380000.0
2009-01-21 16:27:00,3.33747,3.33794,3.33299,3.33579,13500000.0
2009-01-21 16:28:00,3.33596,3.33851,3.33571,3.33851,8500000.0
2009-01-21 16:29:00,3.3384,3.3384,3.33595,3.33766,6500000.0
2009-01-21 16:30:00,3.3377,3.33776,3.33531,3.33738,7630000.0
2009-01-21 16:31:00,3.33693,3.33693,3.33296,3.33406,6000000.0
2009-01-21 16:32:00,3.3342,3.33484,3.33098,3.33418,11250000.0
2009-01-21 16:33:00,3.33378,3.33378,3.32891,3.33051,8750000.0
2009-01-21 16:34:00,3.32647,3.32983,3.32364,3.32825,18000000.0
2009-01-21 16:35:00,3.33136,3.33493,3.32798,3.33493,14130000.0
2009-01-21 16:36:00,3.33546,3.3356,3.32917,3.33495,13000000.0
2009-01-21 16:37:00,3.33583,3.33816,3.33347,3.33816,5630000.0
2009-01-21 16:38:00,3.3372,3.33842,3.33141,3.33842,10250000.0
2009-01-21 16:39:00,3.33681,3.33871,3.33385,3.33736,12500000.0
2009-01-21 16:40:00,3.34006,3.34153,3.33829,3.34087,9000000.0
2009-01-21 16:41:00,3.34085,3.34349,3.33902,3.33902,6000000.0
2009-01-21 16:42:00,3.34063,3.34063,3.33742,3.33804,9000000.0
2009-01-21 16:43:00,3.33962,3.34092,3.3378,3.33887,10250000.0
2009-01-21 16:44:00,3.34227,3.34229,3.33817,3.34069,11000000.0
2009-01-21 16:45:00,3.34,3.34334,3.33891,3.34257,12250000.0
2009-01-21 16:46:00,3.34077,3.34196,3.33786,3.33977,9750000.0
2009-01-21 16:47:00,3.33895,3.3394,3.33533,3.33754,11630000.0
2009-01-21 16:48:00,3.33814,3.3432,3.3367,3.34211,11000000.0
2009-01-21 16:49:00,3.34098,3.34098,3.33126,3.33381,11000000.0
2009-01-21 16:50:00,3.3308,3.33349,3.32985,3.32985,6380000.0
2009-01-21 16:51:00,3.33354,3.33524,3.32493,3.32816,7250000.0
2009-01-21 16:52:00,3.32684,3.32985,3.32399,3.3289,7750000.0
2009-01-21 16:53:00,3.33143,3.33203,3.32375,3.33163,14380000.0
2009-01-21 16:54:00,3.33044,3.33277,3.32437,3.32725,7250000.0
2009-01-21 16:55:00,3.3268,3.32724,3.32183,3.32451,6000000.0
2009-01-21 16:56:00,3.32535,3.32584,3.32213,3.32461,9630000.0
2009-01-21 16:57:00,3.33147,3.33147,3.3239,3.32601,7250000.0
2009-01-21 16:58:00,3.3217,3.32415,3.31918,3.31979,13000000.0
2009-01-21 16:59:00,3.32083,3.32282,3.31885,3.32101,8760000.0
2009-01-21 17:00:00,3.32154,3.32177,3.32001,3.32125,10500000.0
2009-01-21 17:01:00,3.32339,3.32626,3.32112,3.32626,10380000.0
2009-01-21 17:02:00,3.3286,3.32861,3.3237,3.32811,6750000.0
2009-01-21 17:03:00,3.32548,3.32786,3.32337,3.32744,8750000.0
2009-01-21 17:04:00,3.32765,3.3286,3.32519,3.32774,13000000.0
2009-01-21 17:05:00,3.32934,3.32934,3.32468,3.32819,6500000.0
2009-01-21 17:06:00,3.32769,3.33129,3.32719,3.33129,5750000.0
2009-01-21 17:07:00,3.33294,3.33366,3.33087,3.331,9250000.0
2009-01-21 17:08:00,3.33344,3.33615,3.33134,3.33615,11880000.0
2009-01-21 17:09:00,3.33736,3.34418,3.33736,3.34341,6880000.0
2009-01-21 17:10:00,3.3431,3.34459,3.33653,3.34237,13630000.0
2009-01-21 17:11:00,3.34191,3.34191,3.33721,3.33724,7750000.0
2009-01-21 17:12:00,3.339,3.339,3.33359,3.33897,7250000.0
2009-01-21 17:13:00,3.33887,3.33943,3.337,3.33937,11500000.0
2009-01-21 17:14:00,3.34012,3.34023,3.33554,3.33737,9000000.0
2009-01-21 17:15:00,3.3359,3.33829,3.33003,3.33345,10750000.0
2009-01-21 17:16:00,3.33406,3.33459,3.33087,3.3333,8750000.0
2009-01-21 17:17:00,3.33203,3.33436,3.33085,3.33422,7500000.0
2009-01-21 17:18:00,3.33312,3.33863,3.33312,3.33458,5500000.0
2009-01-21 17:19:00,3.33189,3.34246,3.33189,3.34246,11380000.0
2009-01-21 17:20:00,3.3407,3.3407,3.3382,3.33913,8250000.0
2009-01-21 17:21:00,3.33877,3.33895,3.33463,3.33463,7500000.0
2009-01-21 17:22:00,3.3354,3.33799,3.3354,3.33778,12000000.0
2009-01-21 17:23:00,3.33713,3.33839,3.33396,3.33788,13380000.0
2009-01-21 17:24:00,3.33396,3.3368,3.33258,3.33617,12500000.0
2009-01-21 17:25:00,3.3349,3.33738,3.33291,3.33663,7880000.0
2009-01-21 17:26:00,3.33599,3.33671,3.33245,3.3359,14760000.0
2009-01-21 17:27:00,3.33336,3.33421,3.33014,3.33382,7000000.0
2009-01-21 17:28:00,3.33142,3.33528,3.3288,3.33528,6750000.0
2009-01-21 17:29:00,3.32981,3.33813,3.32981,3.33503,7750000.0
2009-01-21 17:30:00,3.33611,3.34259,3.33534,3.34127,7250000.0
2009-01-21 17:31:00,3.3423,3.34269,3.3343,3.3343,9500000.0
2009-01-21 17:32:00,3.33914,3.34135,3.33497,3.34094,7000000.0
2009-01-21 17:33:00,3.34109,3.34588,3.34109,3.34588,5500000.0
2009-01-21 17:34:00,3.34438,3.34821,3.3442,3.34821,9750000.0
2009-01-21 17:35:00,3.34562,3.35065,3.34562,3.34725,7510000.0
2009-01-21 17:36:00,3.34878,3.35123,3.34722,3.35035,6500000.0
2009-01-21 17:37:00,3.3494,3.34981,3.34508,3.34708,8250000.0
2009-01-21 17:38:00,3.34867,3.35152,3.34712,3.35152,11750000.0
2009-01-21 17:39:00,3.34902,3.35129,3.34636,3.35129,9000000.0
2009-01-21 17:40:00,3.35167,3.35167,3.34507,3.34862,7500000.0
2009-01-21 17:41:00,3.34664,3.35018,3.34664,3.3478,6000000.0
2009-01-21 17:42:00,3.35132,3.35132,3.34534,3.35099,7500000.0
2009-01-21 17:43:00,3.35251,3.35563,3.35251,3.35356,7750000.0
2009-01-21 17:44:00,3.35532,3.35632,3.34646,3.34646,9380000.0
2009-01-21 17:45:00,3.35156,3.35337,3.34718,3.35068,9750000.0
2009-01-21 17:46:00,3.34734,3.35151,3.34734,3.34989,9250000.0
2009-01-21 17:47:00,3.35181,3.35221,3.34822,3.35077,7250000.0
2009-01-21 17:48:00,3.34748,3.35191,3.34748,3.35037,6130000.0
2009-01-21 17:49:00,3.35082,3.35267,3.34976,3.35084,7250000.0
2009-01-21 17:50:00,3.35016,3.35208,3.34719,3.35129,10380000.0
2009-01-21 17:51:00,3.34855,3.3519,3.34537,3.34925,10000000.0
2009-01-21 17:52:00,3.34895,3.34944,3.34498,3.34782,9750000.0
2009-01-21 17:53:00,3.34893,3.3501,3.34763,3.3501,5250000.0
2009-01-21 17:54:00,3.34867,3.35165,3.34551,3.35165,12630000.0
2009-01-21 17:55:00,3.34908,3.3532,3.34824,3.35181,11130000.0
2009-01-21 17:56:00,3.35069,3.35234,3.34682,3.35041,12130000.0
2009-01-21 17:57:00,3.35261,3.35762,3.34883,3.35762,11750000.0
2009-01-21 17:58:00,3.35556,3.36129,3.35367,3.36129,8500000.0
2009-01-21 17:59:00,3.3573,3.36215,3.35691,3.36002,8750000.0
2009-01-21 18:00:00,3.36166,3.36746,3.36147,3.36598,8750000.0
2009-01-21 18:01:00,3.36731,3.36763,3.36292,3.36763,7000000.0
2009-01-21 18:02:00,3.3707,3.37505,3.36328,3.37505,13500000.0
2009-01-21 18:03:00,3.37578,3.37578,3.36697,3.37015,9500000.0
2009-01-21 18:04:00,3.36806,3.37223,3.36671,3.3695,12130000.0
2009-01-21 18:05:00,3.37055,3.37461,3.36952,3.37131,12250000.0
2009-01-21 18:06:00,3.36754,3.37039,3.36652,3.36837,11250000.0
2009-01-21 18:07:00,3.37029,3.37073,3.36546,3.36685,7250000.0
2009-01-21 18:08:00,3.36495,3.36886,3.36495,3.36559,6500000.0
2009-01-21 18:09:00,3.3659,3.36735,3.36194,3.36464,6500000.0
2009-01-21 18:10:00,3.36552,3.36681,3.36445,3.36592,6750000.0
2009-01-21 18:11:00,3.36516,3.3679,3.36398,3.3679,9750000.0
2009-01-21 18:12:00,3.36662,3.37056,3.36415,3.37056,5500000.0
2009-01-21 18:13:00,3.37019,3.3727,3.36693,3.37074,6250000.0
2009-01-21 18:14:00,3.3723,3.37302,3.36729,3.3722,13250000.0
2009-01-21 18:15:00,3.37245,3.37482,3.3681,3.3681,8000000.0
2009-01-21 18:16:00,3.36989,3.37111,3.36397,3.36963,6500000.0
2009-01-21 18:17:00,3.36973,3.37147,3.36645,3.36821,10750000.0
2009-01-21 18:18:00,3.36553,3.36553,3.35885,3.36369,5750000.0
2009-01-21 18:19:00,3.3623,3.36381,3.35903,3.36208,14880000.0
2009-01-21 18:20:00,3.36287,3.36363,3.36001,3.36229,8500000.0
2009-01-21 18:21:00,3.36049,3.36168,3.35802,3.36009,12750000.0
2009-01-21 18:22:00,3.3576,3.3591,3.35306,3.35311,11750000.0
2009-01-21 18:23:00,3.3538,3.3538,3.34868,3.34925,7750000.0
2009-01-21 18:24:00,3.35018,3.35306,3.34826,3.34941,7000000.0
2009-01-21 18:25:00,3.35075,3.35173,3.34699,3.34699,9000000.0
2009-01-21 18:26:00,3.35071,3.35071,3.34513,3.35016,10250000.0
2009-01-21 18:27:00,3.3507,3.35932,3.35016,3.35859,6380000.0
2009-01-21 18:28:00,3.35879,3.35879,3.35579,3.35798,8250000.0
2009-01-21 18:29:00,3.35553,3.36095,3.35493,3.36052,8250000.0
2009-01-21 18:30:00,3.35988,3.35988,3.35283,3.35561,17500000.0
2009-01-21 18:31:00,3.35561,3.35604,3.35233,3.35476,8750000.0
2009-01-21 18:32:00,3.3562,3.35674,3.35033,3.35033,5630000.0
2009-01-21 18:33:00,3.35478,3.35578,3.35175,3.35567,14750000.0
2009-01-21 18:34:00,3.3545,3.3559,3.35095,3.35095,8500000.0
2009-01-21 18:35:00,3.35197,3.35507,3.35053,3.3522,14500000.0
2009-01-21 18:36:00,3.35415,3.35462,3.34977,3.35006,5500000.0
2009-01-21 18:37:00,3.35081,3.35222,3.34641,3.34935,11000000.0
2009-01-21 18:38:00,3.35103,3.35231,3.34873,3.34873,12250000.0
2009-01-21 18:39:00,3.34872,3.35359,3.34872,3.35266,13630000.0
2009-01-21 18:40:00,3.35345,3.35364,3.34909,3.35256,11500000.0
2009-01-21 18:41:00,3.35326,3.35402,3.34969,3.35402,7000000.0
2009-01-21 18:42:00,3.35227,3.35603,3.34988,3.35323,8250000.0
2009-01-21 18:43:00,3.35192,3.35394,3.34742,3.35145,14500000.0
2009-01-21 18:44:00,3.35029,3.35357,3.34918,3.35265,9000000.0
2009-01-21 18:45:00,3.35183,3.35245,3.3482,3.35105,10000000.0
2009-01-21 18:46:00,3.35205,3.35239,3.34833,3.35113,7500000.0
2009-01-21 18:47:00,3.35386,3.35834,3.35386,3.35834,7500000.0
2009-01-21 18:48:00,3.36085,3.36107,3.3509,3.35568,9250000.0
2009-01-21 18:49:00,3.35736,3.35798,3.35324,3.35674,8500000.0
2009-01-21 18:50:00,3.35849,3.35931,3.35522,3.35604,5250000.0
2009-01-21 18:51:00,3.35385,3.35676,3.35385,3.35442,13630000.0
2009-01-21 18:52:00,3.35556,3.36198,3.3532,3.36198,11750000.0
2009-01-21 18:53:00,3.3594,3.36322,3.35761,3.36063,12250000.0
2009-01-21 18:54:00,3.36132,3.36132,3.35742,3.35742,8500000.0
2009-01-21 18:55:00,3.36015,3.36361,3.35779,3.36293,7130000.0
2009-01-21 18:56:00,3.36511,3.36862,3.36116,3.36503,13500000.0
2009-01-21 18:57:00,3.36533,3.36724,3.36273,3.36365,8500000.0
2009-01-21 18:58:00,3.36238,3.36718,3.36103,3.36545,10250000.0
2009-01-21 18:59:00,3.36756,3.36813,3.36462,3.36692,6000000.0
2009-01-21 19:00:00,3.36545,3.3693,3.36449,3.3693,8250000.0
2009-01-21 19:01:00,3.36998,3.37229,3.36667,3.36667,11500000.0
2009-01-21 19:02:00,3.37163,3.37163,3.36624,3.36849,8000000.0
2009-01-21 19:03:00,3.36977,3.37274,3.36682,3.37274,6000000.0
2009-01-21 19:04:00,3.37215,3.37504,3.3681,3.37396,12250000.0
2009-01-21 19:05:00,3.37306,3.37391,3.37114,3.37225,6000000.0
2009-01-21 19:06:00,3.37511,3.37731,3.36847,3.37122,13250000.0
2009-01-21 19:07:00,3.37135,3.37135,3.36454,3.36454,6130000.0
2009-01-21 19:08:00,3.36489,3.36764,3.3579,3.36405,7500000.0
2009-01-21 19:09:00,3.36422,3.36422,3.36173,3.36298,5750000.0
2009-01-21 19:10:00,3.3654,3.3654,3.36179,3.36291,11000000.0
2009-01-21 19:11:00,3.36476,3.36536,3.35662,3.35662,11000000.0
2009-01-21 19:12:00,3.35783,3.36259,3.35753,3.36259,7130000.0
2009-01-21 19:13:00,3.36337,3.36375,3.35846,3.36257,12130000.0
2009-01-21 19:14:00,3.36188,3.36419,3.35842,3.36333,8250000.0
2009-01-21 19:15:00,3.3614,3.36296,3.35775,3.36049,6000000.0
2009-01-21 19:16:00,3.36055,3.36081,3.35705,3.35989,9500000.0
2009-01-21 19:17:00,3.35906,3.36094,3.35291,3.36094,9750000.0
2009-01-21 19:18:00,3.36135,3.36509,3.36021,3.36021,7000000.0
2009-01-21 19:19:00,3.36457,3.36574,3.362,3.362,7750000.0
2009-01-21 19:20:00,3.36344,3.36523,3.36324,3.36381,5500000.0
2009-01-21 19:21:00,3.36557,3.36599,3.36406,3.36406,6630000.0
2009-01-21 19:22:00,3.36432,3.36681,3.36283,3.36461,12380000.0
2009-01-21 19:23:00,3.36674,3.36706,3.36418,3.36609,6500000.0
2009-01-21 19:24:00,3.36423,3.36649,3.36331,3.36623,17500000.0
2009-01-21 19:25:00,3.36405,3.36707,3.36405,3.3662,6250000.0
2009-01-21 19:26:00,3.36382,3.36699,3.36382,3.36665,10380000.0
2009-01-21 19:27:00,3.36572,3.36757,3.36263,3.3646,7250000.0
2009-01-21 19:28:00,3.3688,3.3688,3.36469,3.36657,9000000.0
2009-01-21 19:29:00,3.36557,3.36871,3.36479,3.36702,8380000.0
2009-01-21 19:30:00,3.36735,3.36759,3.36208,3.36312,6750000.0
2009-01-21 19:31:00,3.36505,3.36638,3.36188,3.36395,9500000.0
2009-01-21 19:32:00,3.36363,3.36363,3.35688,3.36131,7250000.0
2009-01-21 19:33:00,3.36197,3.36197,3.35472,3.35472,13750000.0
2009-01-21 19:34:00,3.35971,3.36388,3.3586,3.36062,9750000.0
2009-01-21 19:35:00,3.36345,3.36354,3.36143,3.36263,6500000.0
2009-01-21 19:36:00,3.36086,3.36287,3.3581,3.36287,14500000.0
2009-01-21 19:37:00,3.36183,3.36546,3.36169,3.3649,10380000.0
2009-01-21 19:38:00,3.36372,3.36746,3.36372,3.36746,6000000.0
2009-01-21 19:39:00,3.3631,3.36778,3.3631,3.36455,13000000.0
2009-01-21 19:40:00,3.36687,3.36687,3.36416,3.36558,11500000.0
2009-01-21 19:41:00,3.36134,3.36591,3.35969,3.35979,9880000.0
2009-01-21 19:42:00,3.364,3.364,3.35848,3.36107,9250000.0
2009-01-21 19:43:00,3.365,3.36542,3.36126,3.36489,8750000.0
2009-01-21 19:44:00,3.36373,3.36519,3.36241,3.36493,7750000.0
2009-01-21 19:45:00,3.36297,3.36532,3.3591,3.36384,8500000.0
2009-01-21 19:46:00,3.36539,3.36827,3.36415,3.36604,13500000.0
2009-01-21 19:47:00,3.36635,3.36671,3.3633,3.36432,6250000.0
2009-01-21 19:48:00,3.3666,3.36671,3.36188,3.3643,10000000.0
2009-01-21 19:49:00,3.36462,3.36621,3.35996,3.35996,9000000.0
2009-01-21 19:50:00,3.36312,3.36432,3.36049,3.36248,7000000.0
2009-01-21 19:51:00,3.36506,3.36599,3.36349,3.36573,7750000.0
2009-01-21 19:52:00,3.3653,3.36596,3.36188,3.36188,7880000.0
2009-01-21 19:53:00,3.36189,3.36497,3.36139,3.36497,12000000.0
2009-01-21 19:54:00,3.36492,3.3658,3.36043,3.36569,12250000.0
2009-01-21 19:55:00,3.3642,3.36714,3.36224,3.3668,9000000.0
2009-01-21 19:56:00,3.36697,3.36772,3.36397,3.3656,10880000.0
2009-01-21 19:57:00,3.36343,3.36413,3.36019,3.36294,10250000.0
2009-01-21 19:58:00,3.364,3.3646,3.35755,3.36174,11500000.0
2009-01-21 19:59:00,3.36535,3.36535,3.35614,3.3617,5500000.0
2009-01-21 20:00:00,3.36186,3.36493,3.3606,3.3606,12630000.0
2009-01-21 20:01:00,3.36369,3.36442,3.36186,3.36271,11000000.0
2009-01-21 20:02:00,3.36169,3.36374,3.35972,3.36263,7500000.0
2009-01-21 20:03:00,3.36425,3.36425,3.35979,3.35979,10750000.0
2009-01-21 20:04:00,3.36,3.36455,3.36,3.36279,7880000.0
2009-01-21 20:05:00,3.36194,3.36283,3.35697,3.36256,11000000.0
2009-01-21 20:06:00,3.36377,3.36377,3.35943,3.36041,6250000.0
2009-01-21 20:07:00,3.36185,3.36185,3.35711,3.35972,7250000.0
2009-01-21 20:08:00,3.36129,3.36135,3.35863,3.35932,6500000.0
2009-01-21 20:09:00,3.35916,3.36068,3.35562,3.35917,12130000.0
2009-01-21 20:10:00,3.35877,3.36151,3.35606,3.35821,7630000.0
2009-01-21 20:11:00,3.36018,3.36067,3.35484,3.35834,7130000.0
2009-01-21 20:12:00,3.35807,3.35989,3.35765,3.35803,9750000.0
2009-01-21 20:13:00,3.35668,3.35991,3.35351,3.35351,10750000.0
2009-01-21 20:14:00,3.35865,3.36001,3.3562,3.3562,7750000.0
2009-01-21 20:15:00,3.35711,3.35872,3.35298,3.35298,13750000.0
2009-01-21 20:16:00,3.35734,3.3597,3.35555,3.35782,15750000.0
2009-01-21 20:17:00,3.35793,3.35986,3.35635,3.35635,6750000.0
2009-01-21 20:18:00,3.35753,3.36043,3.35709,3.35904,15250000.0
2009-01-21 20:19:00,3.35732,3.35977,3.35571,3.35784,10130000.0
2009-01-21 20:20:00,3.35709,3.36011,3.35708,3.35708,8250000.0
2009-01-21 20:21:00,3.35857,3.36008,3.3546,3.3588,11750000.0
2009-01-21 20:22:00,3.35671,3.3595,3.35671,3.35756,8250000.0
2009-01-21 20:23:00,3.35757,3.35961,3.35594,3.35865,9000000.0
2009-01-21 20:24:00,3.36054,3.36113,3.35593,3.35861,12250000.0
2009-01-21 20:25:00,3.35657,3.36116,3.35657,3.35753,9500000.0
2009-01-21 20:26:00,3.35979,3.36283,3.3589,3.36283,6500000.0
2009-01-21 20:27:00,3.36191,3.36461,3.36061,3.36415,11000000.0
2009-01-21 20:28:00,3.36446,3.36535,3.36217,3.36285,17250000.0
2009-01-21 20:29:00,3.3587,3.36443,3.3587,3.36215,13000000.0
2009-01-21 20:30:00,3.36195,3.36344,3.36072,3.36159,8750000.0
2009-01-21 20:31:00,3.3603,3.36429,3.35908,3.36358,13250000.0
2009-01-21 20:32:00,3.36298,3.36373,3.35866,3.35866,15750000.0
2009-01-21 20:33:00,3.35846,3.36225,3.35773,3.35773,9880000.0
2009-01-21 20:34:00,3.36139,3.36328,3.35809,3.36249,12250000.0
2009-01-21 20:35:00,3.35678,3.3633,3.35678,3.36118,16000000.0
2009-01-21 20:36:00,3.36276,3.36359,3.36089,3.36108,11250000.0
2009-01-21 20:37:00,3.36091,3.36254,3.35726,3.36219,12250000.0
2009-01-21 20:38:00,3.36183,3.36215,3.35692,3.36157,8500000.0
2009-01-21 20:39:00,3.36139,3.36238,3.35978,3.35978,5380000.0
2009-01-21 20:40:00,3.35713,3.3611,3.35474,3.35474,6000000.0
2009-01-21 20:41:00,3.35897,3.35948,3.3555,3.35666,14130000.0
2009-01-21 20:42:00,3.35346,3.35822,3.35346,3.35822,10500000.0
2009-01-21 20:43:00,3.35604,3.35943,3.35466,3.35586,6630000.0
2009-01-21 20:44:00,3.35274,3.35797,3.35274,3.35769,8500000.0
2009-01-21 20:45:00,3.35736,3.35736,3.35441,3.35441,5750000.0
2009-01-21 20:46:00,3.35141,3.35695,3.35141,3.35668,8000000.0
2009-01-21 20:47:00,3.35501,3.35864,3.35321,3.35321,6250000.0
2009-01-21 20:48:00,3.35593,3.35868,3.35562,3.35725,10380000.0
2009-01-21 20:49:00,3.35508,3.35818,3.35107,3.35776,11750000.0
2009-01-21 20:50:00,3.35532,3.35734,3.35474,3.35631,11000000.0
2009-01-21 20:51:00,3.35386,3.35663,3.35315,3.35452,6500000.0
2009-01-21 20:52:00,3.35556,3.35619,3.35214,3.35214,10000000.0
2009-01-21 20:53:00,3.35524,3.35524,3.35234,3.35511,7500000.0
2009-01-21 20:54:00,3.34895,3.3541,3.34424,3.34424,17000000.0
2009-01-21 20:55:00,3.34665,3.34801,3.34254,3.34726,9500000.0
2009-01-21 20:56:00,3.3475,3.35095,3.34623,3.35095,6250000.0
2009-01-21 20:57:00,3.34801,3.35159,3.34603,3.35159,8250000.0
2009-01-21 20:58:00,3.35073,3.35484,3.34913,3.35181,8250000.0
2009-01-21 20:59:00,3.35395,3.35486,3.35085,3.35085,8130000.0
2009-01-21 21:00:00,3.35355,3.35368,3.35027,3.35133,6000000.0
2009-01-21 21:01:00,3.35392,3.35392,3.34779,3.34779,4880000.0
2009-01-21 21:02:00,3.35065,3.35323,3.35017,3.35017,10500000.0
2009-01-21 21:03:00,3.35285,3.35339,3.34832,3.35339,5500000.0
2009-01-21 21:04:00,3.34966,3.3541,3.34846,3.35216,15250000.0
2009-01-21 21:05:00,3.35413,3.35425,3.34769,3.35167,13750000.0
2009-01-21 21:06:00,3.3528,3.35397,3.34952,3.35302,10250000.0
2009-01-21 21:07:00,3.35423,3.35493,3.34927,3.34955,7500000.0
2009-01-21 21:08:00,3.35132,3.35452,3.35072,3.35342,10500000.0
2009-01-21 21:09:00,3.35075,3.35416,3.34781,3.349,7250000.0
2009-01-21 21:10:00,3.35419,3.35427,3.34933,3.3524,9630000.0
2009-01-21 21:11:00,3.34946,3.35395,3.34946,3.35258,11130000.0
2009-01-21 21:12:00,3.35154,3.3525,3.34621,3.34991,9880000.0
2009-01-21 21:13:00,3.35046,3.35149,3.34626,3.35111,7130000.0
2009-01-21 21:14:00,3.34709,3.34995,3.34231,3.3454,12750000.0
2009-01-21 21:15:00,3.3433,3.34658,3.34192,3.34192,8750000.0
2009-01-21 21:16:00,3.34664,3.34784,3.34443,3.34584,11500000.0
2009-01-21 21:17:00,3.34651,3.34794,3.34491,3.34589,8250000.0
2009-01-21 21:18:00,3.34771,3.34983,3.34487,3.34913,8380000.0
2009-01-21 21:19:00,3.34627,3.34695,3.34444,3.34649,9500000.0
2009-01-21 21:20:00,3.34628,3.34654,3.34271,3.34358,9500000.0
2009-01-21 21:21:00,3.34682,3.35263,3.34533,3.34902,9750000.0
2009-01-21 21:22:00,3.3512,3.35438,3.34913,3.35298,11000000.0
2009-01-21 21:23:00,3.35088,3.35462,3.35088,3.35356,5250000.0
2009-01-21 21:24:00,3.35364,3.35442,3.35103,3.35227,7630000.0
2009-01-21 21:25:00,3.35276,3.35492,3.35184,3.35341,13250000.0
2009-01-21 21:26:00,3.3526,3.35277,3.34899,3.35108,6250000.0
2009-01-21 21:27:00,3.34984,3.35241,3.3468,3.34976,8250000.0
2009-01-21 21:28:00,3.3513,3.35365,3.35026,3.35026,8750000.0
2009-01-21 21:29:00,3.34611,3.35299,3.34611,3.3504,11510000.0
2009-01-21 21:30:00,3.34985,3.35197,3.34792,3.35146,7000000.0
2009-01-21 21:31:00,3.34836,3.35186,3.34666,3.35186,5750000.0
2009-01-21 21:32:00,3.34974,3.35028,3.34529,3.34844,11630000.0
2009-01-21 21:33:00,3.34571,3.34752,3.34204,3.3426,8130000.0
2009-01-21 21:34:00,3.3442,3.34495,3.33996,3.34354,7750000.0
2009-01-21 21:35:00,3.341,3.34498,3.33964,3.3398,14630000.0
2009-01-21 21:36:00,3.3423,3.34463,3.33879,3.33879,7630000.0
2009-01-21 21:37:00,3.34381,3.34381,3.33816,3.34166,13010000.0
2009-01-21 21:38:00,3.33926,3.34554,3.33926,3.34341,8250000.0
2009-01-21 21:39:00,3.34352,3.34576,3.33648,3.33903,11000000.0
2009-01-21 21:40:00,3.34089,3.34174,3.33829,3.33829,9500000.0
2009-01-21 21:41:00,3.33673,3.3386,3.33423,3.33804,5630000.0
2009-01-21 21:42:00,3.3367,3.33759,3.33453,3.33631,6000000.0
2009-01-21 21:43:00,3.33676,3.33934,3.33524,3.33711,15250000.0
2009-01-21 21:44:00,3.3356,3.33907,3.3345,3.33868,6500000.0
2009-01-21 21:45:00,3.33814,3.33904,3.33439,3.33661,11380000.0
2009-01-21 21:46:00,3.33562,3.33783,3.33426,3.33461,15250000.0
2009-01-21 21:47:00,3.33397,3.33629,3.33146,3.33333,7250000.0
2009-01-21 21:48:00,3.33604,3.33623,3.32992,3.32992,7500000.0
2009-01-21 21:49:00,3.32937,3.33172,3.32662,3.32947,7500000.0
2009-01-21 21:50:00,3.33169,3.33208,3.32544,3.33001,9750000.0
2009-01-21 21:51:00,3.33065,3.33212,3.32897,3.32911,12750000.0
2009-01-21 21:52:00,3.32914,3.33333,3.32914,3.33046,8250000.0
2009-01-21 21:53:00,3.33313,3.33568,3.32388,3.32388,9250000.0
2009-01-21 21:54:00,3.33238,3.33405,3.32813,3.32909,13250000.0
2009-01-21 21:55:00,3.32479,3.3271,3.32128,3.32399,7000000.0
2009-01-21 21:56:00,3.32389,3.32818,3.32259,3.3261,6750000.0
2009-01-21 21:57:00,3.32651,3.32712,3.32219,3.32439,11750000.0
2009-01-21 21:58:00,3.32637,3.32687,3.32386,3.32545,12500000.0
2009-01-21 21:59:00,3.32517,3.32728,3.3208,3.3208,7250000.0
2009-01-21 22:00:00,3.32313,3.32402,3.32086,3.32086,6250000.0
2009-01-21 22:01:00,3.32288,3.32489,3.32192,3.32243,5630000.0
2009-01-21 22:02:00,3.31877,3.3257,3.31877,3.32324,9750000.0
2009-01-21 22:03:00,3.32476,3.32618,3.32156,3.3248,12500000.0
2009-01-21 22:04:00,3.32663,3.32724,3.3192,3.32249,8750000.0
2009-01-21 22:05:00,3.32337,3.32443,3.32241,3.32301,6000000.0
2009-01-21 22:06:00,3.32421,3.32476,3.31909,3.32476,14130000.0
2009-01-21 22:07:00,3.32469,3.32508,3.31925,3.32278,7750000.0
2009-01-21 22:08:00,3.32302,3.32613,3.32083,3.32547,11750000.0
2009-01-21 22:09:00,3.31953,3.32603,3.31757,3.32316,6250000.0
2009-01-21 22:10:00,3.32203,3.32428,3.32015,3.32087,6500000.0
2009-01-21 22:11:00,3.32335,3.3239,3.31992,3.32013,10000000.0
2009-01-21 22:12:00,3.32108,3.32395,3.32108,3.32309,5500000.0
2009-01-21 22:13:00,3.32309,3.32521,3.32125,3.32264,7500000.0
2009-01-21 22:14:00,3.32395,3.32738,3.32321,3.32633,11260000.0
2009-01-21 22:15:00,3.3263,3.32722,3.32229,3.32229,8250000.0
2009-01-21 22:16:00,3.32616,3.3279,3.32212,3.32657,8000000.0
2009-01-21 22:17:00,3.32532,3.32763,3.32179,3.32513,11500000.0
2009-01-21 22:18:00,3.32633,3.32777,3.32194,3.32363,15380000.0
2009-01-21 22:19:00,3.32369,3.32505,3.32112,3.32112,5250000.0
2009-01-21 22:20:00,3.32119,3.32119,3.31145,3.3169,11880000.0
2009-01-21 22:21:00,3.31719,3.31858,3.31212,3.31227,17130000.0
2009-01-21 22:22:00,3.3131,3.31662,3.31291,3.31657,5500000.0
2009-01-21 22:23:00,3.31437,3.31817,3.31437,3.31641,7500000.0
2009-01-21 22:24:00,3.31522,3.31815,3.31341,3.31618,8000000.0
2009-01-21 22:25:00,3.31431,3.31656,3.31276,3.31656,6130000.0
2009-01-21 22:26:00,3.31815,3.31823,3.31518,3.31682,6250000.0
2009-01-21 22:27:00,3.31739,3.32006,3.31563,3.31892,10760000.0
2009-01-21 22:28:00,3.31557,3.31847,3.31353,3.31637,9500000.0
2009-01-21 22:29:00,3.31827,3.31827,3.31226,3.31687,5500000.0
2009-01-21 22:30:00,3.31739,3.31789,3.31362,3.31429,11250000.0
2009-01-21 22:31:00,3.31704,3.31853,3.31647,3.31841,5750000.0
2009-01-21 22:32:00,3.31737,3.32005,3.31703,3.31925,9250000.0
2009-01-21 22:33:00,3.31553,3.31969,3.31456,3.31897,8880000.0
2009-01-21 22:34:00,3.31795,3.31795,3.31147,3.31255,7250000.0
2009-01-21 22:35:00,3.30945,3.31308,3.30792,3.31107,7250000.0
2009-01-21 22:36:00,3.31147,3.31147,3.30488,3.30814,10000000.0
2009-01-21 22:37:00,3.30496,3.31037,3.30496,3.30907,9000000.0
2009-01-21 22:38:00,3.307,3.31045,3.3054,3.30939,17750000.0
2009-01-21 22:39:00,3.30783,3.31043,3.30469,3.3078,14130000.0
2009-01-21 22:40:00,3.30642,3.30873,3.30596,3.30715,6250000.0
2009-01-21 22:41:00,3.30417,3.30995,3.30417,3.30638,8000000.0
2009-01-21 22:42:00,3.30716,3.31494,3.30716,3.31494,6500000.0
2009-01-21 22:43:00,3.31496,3.31509,3.30789,3.3103,11500000.0
2009-01-21 22:44:00,3.30942,3.30942,3.3027,3.30521,6250000.0
2009-01-21 22:45:00,3.30792,3.30828,3.30198,3.30198,7500000.0
2009-01-21 22:46:00,3.30205,3.30616,3.30205,3.30343,5880000.0
2009-01-21 22:47:00,3.30449,3.30489,3.29883,3.30319,13130000.0
2009-01-21 22:48:00,3.30204,3.30354,3.29629,3.29629,9250000.0
2009-01-21 22:49:00,3.29914,3.29925,3.29586,3.2965,6880000.0
2009-01-21 22:50:00,3.29888,3.3003,3.29561,3.30004,13750000.0
2009-01-21 22:51:00,3.29849,3.30094,3.29579,3.29795,7380000.0
2009-01-21 22:52:00,3.29819,3.30156,3.29819,3.30043,8630000.0
2009-01-21 22:53:00,3.3001,3.30312,3.29635,3.30103,12250000.0
2009-01-21 22:54:00,3.2997,3.30224,3.2958,3.30224,10000000.0
2009-01-21 22:55:00,3.30115,3.30343,3.2952,3.29937,18500000.0
2009-01-21 22:56:00,3.30922,3.30922,3.29758,3.29956,8250000.0
2009-01-21 22:57:00,3.30407,3.30407,3.29746,3.29746,8250000.0
2009-01-21 22:58:00,3.30096,3.30167,3.29811,3.30092,6500000.0
2009-01-21 22:59:00,3.29944,3.30165,3.29665,3.3006,15250000.0
2009-01-21 23:00:00,3.29935,3.30213,3.29935,3.30213,9750000.0
2009-01-21 23:01:00,3.29784,3.30028,3.29575,3.29877,9630000.0
2009-01-21 23:02:00,3.29796,3.301,3.2954,3.29793,9000000.0
2009-01-21 23:03:00,3.29877,3.30004,3.29704,3.29883,7750000.0
2009-01-21 23:04:00,3.29582,3.29939,3.29406,3.29812,10000000.0
2009-01-21 23:05:00,3.29988,3.29988,3.2976,3.29794,10380000.0
2009-01-21 23:06:00,3.3004,3.3004,3.29701,3.29987,7000000.0
2009-01-21 23:07:00,3.29986,3.30062,3.2957,3.30015,5500000.0
2009-01-21 23:08:00,3.29411,3.29973,3.29411,3.29973,6250000.0
2009-01-21 23:09:00,3.3034,3.30901,3.29814,3.30901,9500000.0
2009-01-21 23:10:00,3.31059,3.31059,3.30609,3.30609,9750000.0
2009-01-21 23:11:00,3.30575,3.3096,3.30376,3.30676,8500000.0
2009-01-21 23:12:00,3.30542,3.30815,3.30287,3.30287,10880000.0
2009-01-21 23:13:00,3.30883,3.30987,3.29989,3.30172,9000000.0
2009-01-21 23:14:00,3.29981,3.31053,3.29943,3.31053,9250000.0
2009-01-21 23:15:00,3.30332,3.30672,3.29496,3.29496,8750000.0
2009-01-21 23:16:00,3.29255,3.29509,3.29255,3.29423,8500000.0
2009-01-21 23:17:00,3.29109,3.29716,3.29109,3.29716,7380000.0
2009-01-21 23:18:00,3.29662,3.29669,3.29092,3.29437,12750000.0
2009-01-21 23:19:00,3.29669,3.29697,3.29277,3.29331,12000000.0
2009-01-21 23:20:00,3.2898,3.29593,3.2898,3.29525,10380000.0
2009-01-21 23:21:00,3.29369,3.29532,3.29228,3.2937,5750000.0
2009-01-21 23:22:00,3.29375,3.29597,3.29234,3.29297,10000000.0
2009-01-21 23:23:00,3.29151,3.29509,3.28997,3.29509,12510000.0
2009-01-21 23:24:00,3.29411,3.29553,3.2913,3.29345,7500000.0
2009-01-21 23:25:00,3.29078,3.29537,3.28715,3.29287,14250000.0
2009-01-21 23:26:00,3.29318,3.29417,3.28845,3.29194,5500000.0
2009-01-21 23:27:00,3.29167,3.29368,3.29058,3.29198,5750000.0
2009-01-21 23:28:00,3.28883,3.29321,3.28883,3.29213,8250000.0
2009-01-21 23:29:00,3.29261,3.29261,3.28714,3.2873,7000000.0
2009-01-21 23:30:00,3.28916,3.29015,3.28842,3.28996,10750000.0
2009-01-21 23:31:00,3.28727,3.28727,3.28021,3.28268,13750000.0
2009-01-21 23:32:00,3.28498,3.28632,3.28355,3.28462,10250000.0
2009-01-21 23:33:00,3.28327,3.28681,3.28327,3.28479,7750000.0
2009-01-21 23:34:00,3.28719,3.28943,3.28407,3.28678,7500000.0
2009-01-21 23:35:00,3.28732,3.29109,3.28732,3.29079,9380000.0
2009-01-21 23:36:00,3.29301,3.29936,3.28943,3.29261,11130000.0
2009-01-21 23:37:00,3.29042,3.29155,3.28798,3.29099,7750000.0
2009-01-21 23:38:00,3.29059,3.29112,3.28929,3.29072,8250000.0
2009-01-21 23:39:00,3.28981,3.29075,3.28588,3.28966,7750000.0
2009-01-21 23:40:00,3.2915,3.29376,3.28932,3.29376,14000000.0
2009-01-21 23:41:00,3.29359,3.29432,3.28844,3.29292,14500000.0
2009-01-21 23:42:00,3.29504,3.29999,3.29449,3.29722,6500000.0
2009-01-21 23:43:00,3.30247,3.30603,3.30086,3.3027,11500000.0
2009-01-21 23:44:00,3.30262,3.30416,3.30156,3.30416,6750000.0
2009-01-21 23:45:00,3.30318,3.30318,3.30102,3.30297,5500000.0
2009-01-21 23:46:00,3.30146,3.30318,3.29826,3.30198,15750000.0
2009-01-21 23:47:00,3.30115,3.30278,3.2996,3.30181,6000000.0
2009-01-21 23:48:00,3.30067,3.30118,3.29818,3.29818,8750000.0
2009-01-21 23:49:00,3.29941,3.3,3.29516,3.29538,9010000.0
2009-01-21 23:50:00,3.29831,3.30151,3.29831,3.30151,7630000.0
2009-01-21 23:51:00,3.29899,3.3009,3.29489,3.30071,9750000.0
2009-01-21 23:52:00,3.30082,3.3025,3.29982,3.3022,5500000.0
2009-01-21 23:53:00,3.2995,3.30209,3.29884,3.30065,9250000.0
2009-01-21 23:54:00,3.3027,3.30404,3.30138,3.30376,7880000.0
2009-01-21 23:55:00,3.30289,3.30448,3.30167,3.30265,4880000.0
2009-01-21 23:56:00,3.30271,3.30399,3.29962,3.30158,6500000.0
2009-01-21 23:57:00,3.30383,3.30478,3.30242,3.30323,6500000.0
2009-01-21 23:58:00,3.30553,3.30553,3.30125,3.30428,10500000.0
2009-01-21 23:59:00,3.30078,3.30462,3.2988,3.30462,10130000.0
2009-01-22 00:00:00,3.3041,3.30574,3.30215,3.30574,10130000.0
2009-01-22 00:01:00,3.30253,3.30422,3.29957,3.30264,6250000.0
2009-01-22 00:02:00,3.30296,3.30398,3.29763,3.30053,8250000.0
2009-01-22 00:03:00,3.29858,3.30248,3.29858,3.3007,9260000.0
2009-01-22 00:04:00,3.30176,3.30213,3.29656,3.30166,13000000.0
2009-01-22 00:05:00,3.30003,3.30245,3.29766,3.30221,6000000.0
2009-01-22 00:06:00,3.30057,3.30205,3.29904,3.29992,9250000.0
2009-01-22 00:07:00,3.29758,3.30166,3.29744,3.30091,8510000.0
2009-01-22 00:08:00,3.30068,3.30265,3.29851,3.29851,14250000.0
2009-01-22 00:09:00,3.29742,3.30075,3.29705,3.29705,7000000.0
2009-01-22 00:10:00,3.3009,3.30126,3.29933,3.29933,6250000.0
2009-01-22 00:11:00,3.2991,3.30181,3.29765,3.30034,9250000.0
2009-01-22 00:12:00,3.29846,3.30198,3.29846,3.29994,6880000.0
2009-01-22 00:13:00,3.29835,3.30113,3.29835,3.2994,9750000.0
2009-01-22 00:14:00,3.3006,3.30326,3.29957,3.29957,8500000.0
2009-01-22 00:15:00,3.30026,3.304,3.29935,3.304,5750000.0
2009-01-22 00:16:00,3.30006,3.3037,3.29925,3.30193,8500000.0
2009-01-22 00:17:00,3.3028,3.30297,3.29972,3.29972,9000000.0
2009-01-22 00:18:00,3.29918,3.30231,3.29918,3.30023,8250000.0
2009-01-22 00:19:00,3.30643,3.30946,3.30299,3.30789,10500000.0
2009-01-22 00:20:00,3.31205,3.31232,3.30391,3.3052,13250000.0
2009-01-22 00:21:00,3.30825,3.31086,3.3062,3.31086,5500000.0
2009-01-22 00:22:00,3.30439,3.3117,3.30439,3.3117,7750000.0
2009-01-22 00:23:00,3.30607,3.31033,3.30448,3.30448,7000000.0
2009-01-22 00:24:00,3.30915,3.31072,3.30462,3.31072,6250000.0
2009-01-22 00:25:00,3.30814,3.30979,3.30444,3.30827,7750000.0
2009-01-22 00:26:00,3.30856,3.30856,3.30016,3.30222,7380000.0
2009-01-22 00:27:00,3.30849,3.30849,3.30212,3.30212,10000000.0
2009-01-22 00:28:00,3.3084,3.30936,3.30138,3.30138,9500000.0
2009-01-22 00:29:00,3.301,3.31059,3.30072,3.31059,12250000.0
2009-01-22 00:30:00,3.30444,3.30798,3.30216,3.30216,8000000.0
2009-01-22 00:31:00,3.30952,3.30952,3.2993,3.30081,8250000.0
2009-01-22 00:32:00,3.30171,3.31129,3.30171,3.31129,8250000.0
2009-01-22 00:33:00,3.31092,3.31092,3.30372,3.30372,6500000.0
2009-01-22 00:34:00,3.30951,3.30951,3.30058,3.30393,6500000.0
2009-01-22 00:35:00,3.30529,3.30797,3.30144,3.30346,16130000.0
2009-01-22 00:36:00,3.30549,3.30686,3.3013,3.30686,6250000.0
2009-01-22 00:37:00,3.30076,3.30981,3.30076,3.30945,11000000.0
2009-01-22 00:38:00,3.30652,3.31062,3.30412,3.31062,11130000.0
2009-01-22 00:39:00,3.31132,3.31132,3.3037,3.30433,8000000.0
2009-01-22 00:40:00,3.30746,3.3094,3.30129,3.30251,16500000.0
2009-01-22 00:41:00,3.30107,3.30669,3.30009,3.30301,6380000.0
2009-01-22 00:42:00,3.30856,3.30856,3.29975,3.30074,8750000.0
2009-01-22 00:43:00,3.29815,3.30568,3.29815,3.30499,7500000.0
2009-01-22 00:44:00,3.30249,3.30249,3.29558,3.30156,8500000.0
2009-01-22 00:45:00,3.30172,3.30389,3.29967,3.30243,9250000.0
2009-01-22 00:46:00,3.3022,3.30374,3.30051,3.30374,10500000.0
2009-01-22 00:47:00,3.3038,3.3038,3.29846,3.30286,8000000.0
2009-01-22 00:48:00,3.30008,3.30272,3.29753,3.30107,13130000.0
2009-01-22 00:49:00,3.3003,3.30343,3.3003,3.30129,7000000.0
2009-01-22 00:50:00,3.30317,3.30355,3.29763,3.30017,8750000.0
2009-01-22 00:51:00,3.30087,3.30313,3.30077,3.30228,9000000.0
2009-01-22 00:52:00,3.30123,3.30207,3.29851,3.29895,5250000.0
2009-01-22 00:53:00,3.29837,3.30265,3.29748,3.29975,14750000.0
2009-01-22 00:54:00,3.29966,3.30217,3.29883,3.30207,12880000.0
2009-01-22 00:55:00,3.30123,3.30229,3.2977,3.29783,7130000.0
2009-01-22 00:56:00,3.29775,3.2996,3.2963,3.2986,10500000.0
2009-01-22 00:57:00,3.29878,3.29878,3.29618,3.29865,9000000.0
2009-01-22 00:58:00,3.29886,3.29956,3.29547,3.29776,13250000.0
2009-01-22 00:59:00,3.296,3.29705,3.29163,3.29434,9250000.0
2009-01-22 01:00:00,3.29558,3.29656,3.29187,3.29656,11750000.0
2009-01-22 01:01:00,3.29461,3.29987,3.29327,3.2964,9250000.0
2009-01-22 01:02:00,3.29463,3.29749,3.29357,3.29474,12500000.0
2009-01-22 01:03:00,3.29477,3.29857,3.29477,3.29685,10500000.0
2009-01-22 01:04:00,3.29817,3.29842,3.29764,3.2984,5500000.0
2009-01-22 01:05:00,3.29686,3.29856,3.29517,3.2983,9250000.0
2009-01-22 01:06:00,3.29893,3.29973,3.29812,3.29928,5880000.0
2009-01-22 01:07:00,3.30066,3.30219,3.29854,3.29966,7750000.0
2009-01-22 01:08:00,3.30049,3.30078,3.29936,3.30057,7750000.0
2009-01-22 01:09:00,3.29975,3.30221,3.29751,3.30073,5500000.0
2009-01-22 01:10:00,3.30054,3.30215,3.29947,3.30109,7880000.0
2009-01-22 01:11:00,3.30209,3.30268,3.29796,3.30039,14750000.0
2009-01-22 01:12:00,3.29822,3.30131,3.29822,3.29972,8500000.0
2009-01-22 01:13:00,3.29967,3.30112,3.29549,3.29549,5500000.0
2009-01-22 01:14:00,3.30157,3.30157,3.29573,3.29959,8500000.0
2009-01-22 01:15:00,3.3018,3.3018,3.29983,3.30026,7000000.0
2009-01-22 01:16:00,3.29972,3.30363,3.29972,3.30305,8250000.0
2009-01-22 01:17:00,3.30258,3.30479,3.2998,3.30109,12000000.0
2009-01-22 01:18:00,3.30242,3.30601,3.30092,3.3013,10000000.0
2009-01-22 01:19:00,3.30248,3.30605,3.30248,3.30605,9750000.0
2009-01-22 01:20:00,3.30628,3.30675,3.30373,3.30475,6000000.0
2009-01-22 01:21:00,3.3054,3.30822,3.30226,3.30809,8000000.0
2009-01-22 01:22:00,3.30754,3.30794,3.30393,3.30783,6250000.0
2009-01-22 01:23:00,3.30858,3.30923,3.30347,3.30829,7000000.0
2009-01-22 01:24:00,3.30565,3.30964,3.30565,3.30647,5500000.0
2009-01-22 01:25:00,3.30879,3.31199,3.30662,3.31088,12500000.0
2009-01-22 01:26:00,3.30599,3.31179,3.30599,3.30752,11750000.0
2009-01-22 01:27:00,3.31013,3.31172,3.30838,3.30838,9130000.0
2009-01-22 01:28:00,3.30871,3.3091,3.30374,3.30866,12760000.0
2009-01-22 01:29:00,3.30743,3.30997,3.30687,3.30997,6250000.0
2009-01-22 01:30:00,3.31016,3.31016,3.30481,3.30481,12250000.0
2009-01-22 01:31:00,3.30913,3.30952,3.30479,3.30931,8750000.0
2009-01-22 01:32:00,3.30779,3.3099,3.30352,3.30985,9880000.0
2009-01-22 01:33:00,3.30683,3.30838,3.30361,3.30838,5250000.0
2009-01-22 01:34:00,3.30143,3.30669,3.30143,3.30377,6500000.0
2009-01-22 01:35:00,3.30537,3.30578,3.30161,3.30383,8750000.0
2009-01-22 01:36:00,3.30707,3.30707,3.3042,3.30502,8750000.0
2009-01-22 01:37:00,3.30377,3.30803,3.30214,3.30501,15500000.0
2009-01-22 01:38:00,3.30769,3.30803,3.30589,3.30645,10000000.0
2009-01-22 01:39:00,3.30687,3.30784,3.30223,3.30598,6000000.0
2009-01-22 01:40:00,3.3073,3.3073,3.30412,3.30499,10500000.0
2009-01-22 01:41:00,3.3076,3.30918,3.30276,3.30918,11750000.0
2009-01-22 01:42:00,3.30835,3.30849,3.30315,3.30499,9500000.0
2009-01-22 01:43:00,3.30947,3.30962,3.30206,3.30686,8750000.0
2009-01-22 01:44:00,3.30959,3.30985,3.30277,3.3092,16500000.0
2009-01-22 01:45:00,3.30916,3.3109,3.30525,3.30967,11000000.0
2009-01-22 01:46:00,3.30837,3.31052,3.3067,3.3079,10130000.0
2009-01-22 01:47:00,3.31181,3.31181,3.30868,3.30868,8500000.0
2009-01-22 01:48:00,3.30734,3.31011,3.30734,3.30959,6750000.0
2009-01-22 01:49:00,3.30993,3.31007,3.30829,3.3099,8500000.0
2009-01-22 01:50:00,3.30638,3.30983,3.30622,3.30983,9250000.0
2009-01-22 01:51:00,3.30846,3.31074,3.30836,3.31034,5250000.0
2009-01-22 01:52:00,3.30871,3.31117,3.30651,3.30987,10500000.0
2009-01-22 01:53:00,3.30969,3.31052,3.30648,3.30648,9750000.0
2009-01-22 01:54:00,3.30981,3.31057,3.30685,3.30957,6500000.0
2009-01-22 01:55:00,3.30943,3.31168,3.30552,3.30957,14380000.0
2009-01-22 01:56:00,3.30825,3.31227,3.30804,3.31227,6000000.0
2009-01-22 01:57:00,3.31266,3.31266,3.30705,3.31024,12000000.0
2009-01-22 01:58:00,3.31198,3.31218,3.30816,3.31043,5750000.0
2009-01-22 02:01:00,3.31647,3.31706,3.31536,3.31655,7750000.0
2009-01-22 02:02:00,3.31644,3.31655,3.31032,3.31032,10750000.0
2009-01-22 02:03:00,3.3163,3.3163,3.30931,3.31431,13000000.0
2009-01-22 02:04:00,3.31504,3.31581,3.3114,3.31496,9130000.0
2009-01-22 02:05:00,3.31383,3.31657,3.31296,3.31296,6750000.0
2009-01-22 02:06:00,3.31687,3.31687,3.31217,3.31217,10000000.0
2009-01-22 02:07:00,3.31652,3.31656,3.31303,3.31454,7500000.0
2009-01-22 02:08:00,3.31538,3.31602,3.31253,3.31253,10000000.0
2009-01-22 02:09:00,3.31585,3.31585,3.31211,3.31211,6500000.0
2009-01-22 02:10:00,3.31626,3.31642,3.31285,3.31425,7000000.0
2009-01-22 02:11:00,3.31567,3.31647,3.31454,3.31647,7000000.0
2009-01-22 02:12:00,3.31544,3.31663,3.31048,3.3163,5500000.0
2009-01-22 02:13:00,3.31787,3.31837,3.31548,3.31548,6250000.0
2009-01-22 02:14:00,3.31975,3.32177,3.31841,3.32177,5250000.0
2009-01-22 02:15:00,3.31895,3.32126,3.31805,3.31805,12250000.0
2009-01-22 02:16:00,3.32121,3.32124,3.31926,3.32117,5630000.0
2009-01-22 02:17:00,3.32087,3.32087,3.31654,3.31954,9750000.0
2009-01-22 02:18:00,3.32066,3.32208,3.3169,3.32171,8250000.0
2009-01-22 02:19:00,3.3193,3.32145,3.31853,3.31945,6500000.0
2009-01-22 02:20:00,3.3191,3.32085,3.31729,3.3208,13380000.0
2009-01-22 02:21:00,3.31964,3.32185,3.31772,3.31855,11000000.0
2009-01-22 02:22:00,3.32173,3.32264,3.31613,3.32081,7000000.0
2009-01-22 02:23:00,3.31859,3.32079,3.31701,3.31892,6750000.0
2009-01-22 02:24:00,3.31994,3.32067,3.31873,3.32026,6500000.0
2009-01-22 02:25:00,3.31766,3.32091,3.31766,3.32091,9500000.0
2009-01-22 02:26:00,3.31871,3.32094,3.31357,3.32078,16500000.0
2009-01-22 02:27:00,3.31891,3.3196,3.3149,3.31759,6630000.0
2009-01-22 02:28:00,3.31795,3.3193,3.31484,3.31484,22000000.0
2009-01-22 02:29:00,3.31712,3.31831,3.31004,3.31193,9630000.0
2009-01-22 02:30:00,3.31517,3.31828,3.31279,3.31588,5500000.0
2009-01-22 02:31:00,3.31758,3.31768,3.3123,3.31732,20000000.0
2009-01-22 02:32:00,3.31531,3.31903,3.31237,3.31903,5750000.0
2009-01-22 02:33:00,3.31607,3.32064,3.31579,3.3204,8500000.0
2009-01-22 02:34:00,3.32193,3.32277,3.31878,3.32277,10000000.0
2009-01-22 02:35:00,3.32336,3.32336,3.31919,3.31919,8250000.0
2009-01-22 02:36:00,3.3221,3.3221,3.31771,3.3185,8760000.0
2009-01-22 02:37:00,3.31924,3.3204,3.31484,3.31786,10500000.0
2009-01-22 02:38:00,3.31718,3.32058,3.31706,3.32031,9000000.0
2009-01-22 02:39:00,3.31819,3.31973,3.31819,3.31973,10000000.0
2009-01-22 02:40:00,3.31942,3.31942,3.31609,3.31721,8880000.0
2009-01-22 02:41:00,3.31705,3.31899,3.31649,3.31649,7750000.0
2009-01-22 02:42:00,3.31752,3.31886,3.31752,3.3187,7000000.0
2009-01-22 02:43:00,3.31685,3.3187,3.31478,3.31828,6250000.0
2009-01-22 02:44:00,3.31224,3.31904,3.31224,3.31802,6500000.0
2009-01-22 02:45:00,3.31955,3.32241,3.31726,3.32241,12380000.0
2009-01-22 02:46:00,3.32178,3.32178,3.31854,3.32045,4250000.0
2009-01-22 02:47:00,3.32092,3.32154,3.31769,3.31929,10750000.0
2009-01-22 02:48:00,3.31864,3.31887,3.31482,3.31482,9760000.0
2009-01-22 02:49:00,3.32017,3.32101,3.31704,3.3185,11000000.0
2009-01-22 02:50:00,3.3206,3.3206,3.31673,3.31999,5500000.0
2009-01-22 02:51:00,3.31717,3.31963,3.31648,3.31822,7000000.0
2009-01-22 02:52:00,3.31727,3.31923,3.31459,3.31774,5500000.0
2009-01-22 02:53:00,3.31768,3.31962,3.31347,3.31475,13750000.0
2009-01-22 02:54:00,3.3198,3.32225,3.31812,3.31986,8000000.0
2009-01-22 02:55:00,3.32132,3.32164,3.31597,3.31951,5500000.0
2009-01-22 02:56:00,3.31905,3.31962,3.31358,3.31428,6000000.0
2009-01-22 02:57:00,3.31926,3.31974,3.31408,3.31875,6750000.0
2009-01-22 02:58:00,3.31886,3.31886,3.31741,3.31777,5500000.0
2009-01-22 02:59:00,3.31931,3.31931,3.31496,3.31496,9880000.0
2009-01-22 03:00:00,3.31933,3.31933,3.31587,3.31587,4880000.0
2009-01-22 03:01:00,3.3192,3.31935,3.31331,3.31934,8750000.0
2009-01-22 03:02:00,3.3152,3.31785,3.31294,3.31294,5250000.0
2009-01-22 03:03:00,3.31797,3.31797,3.31487,3.31568,5250000.0
2009-01-22 03:04:00,3.31592,3.31732,3.31212,3.31732,7000000.0
2009-01-22 03:05:00,3.31581,3.31721,3.31406,3.31559,9250000.0
2009-01-22 03:06:00,3.31335,3.31835,3.31214,3.31725,10000000.0
2009-01-22 03:07:00,3.31748,3.31941,3.31654,3.3184,5750000.0
2009-01-22 03:08:00,3.31895,3.32019,3.31895,3.31905,8500000.0
2009-01-22 03:09:00,3.3197,3.32216,3.31872,3.32216,8000000.0
2009-01-22 03:10:00,3.32225,3.3232,3.31998,3.3232,9000000.0
2009-01-22 03:11:00,3.32298,3.32384,3.32072,3.32384,9750000.0
2009-01-22 03:12:00,3.31939,3.32238,3.31939,3.32103,6000000.0
2009-01-22 03:13:00,3.32154,3.32234,3.31857,3.32165,6250000.0
2009-01-22 03:14:00,3.32164,3.32226,3.31899,3.31899,5250000.0
2009-01-22 03:15:00,3.32314,3.32314,3.31698,3.32101,6000000.0
2009-01-22 03:16:00,3.32024,3.32138,3.31891,3.32101,6250000.0
2009-01-22 03:17:00,3.31888,3.32141,3.31667,3.31667,12750000.0
2009-01-22 03:18:00,3.32018,3.32216,3.31805,3.32034,8250000.0
2009-01-22 03:19:00,3.32145,3.32231,3.32034,3.32231,7000000.0
2009-01-22 03:20:00,3.32071,3.32605,3.32071,3.32605,9750000.0
2009-01-22 03:21:00,3.32239,3.32632,3.32152,3.32271,9000000.0
2009-01-22 03:22:00,3.3224,3.32548,3.3224,3.32477,8750000.0
2009-01-22 03:23:00,3.3249,3.32833,3.3249,3.32781,6500000.0
2009-01-22 03:24:00,3.327,3.32865,3.32566,3.32566,16750000.0
2009-01-22 03:25:00,3.32677,3.32677,3.32252,3.32597,8880000.0
2009-01-22 03:26:00,3.32142,3.32613,3.32142,3.32613,9500000.0
2009-01-22 03:27:00,3.32235,3.32711,3.32235,3.32652,6250000.0
2009-01-22 03:28:00,3.32513,3.32647,3.32166,3.32166,11250000.0
2009-01-22 03:29:00,3.32439,3.32671,3.32321,3.32671,8000000.0
2009-01-22 03:30:00,3.32182,3.32603,3.32182,3.32603,8130000.0
2009-01-22 03:31:00,3.32465,3.3267,3.32093,3.32623,10500000.0
2009-01-22 03:32:00,3.3252,3.32594,3.32166,3.32594,9500000.0
2009-01-22 03:33:00,3.32566,3.32566,3.3222,3.32273,6750000.0
2009-01-22 03:34:00,3.32167,3.32551,3.32131,3.32185,7000000.0
2009-01-22 03:35:00,3.32259,3.32412,3.32137,3.3234,7500000.0
2009-01-22 03:36:00,3.32542,3.3258,3.31943,3.32166,14250000.0
2009-01-22 03:37:00,3.32267,3.32454,3.31976,3.32226,8500000.0
2009-01-22 03:38:00,3.32343,3.32443,3.31701,3.31701,5250000.0
2009-01-22 03:39:00,3.32442,3.32466,3.32118,3.32429,10000000.0
2009-01-22 03:40:00,3.32299,3.32419,3.32187,3.32399,5750000.0
2009-01-22 03:41:00,3.32261,3.32317,3.3183,3.32316,7250000.0
2009-01-22 03:42:00,3.32157,3.32239,3.31973,3.3204,9880000.0
2009-01-22 03:43:00,3.32022,3.32124,3.31695,3.31839,10630000.0
2009-01-22 03:44:00,3.3197,3.32071,3.31775,3.32071,11250000.0
2009-01-22 03:45:00,3.31998,3.32017,3.31825,3.31987,18750000.0
2009-01-22 03:46:00,3.32088,3.32088,3.31707,3.31974,6250000.0
2009-01-22 03:47:00,3.31834,3.32189,3.3181,3.31922,7500000.0
2009-01-22 03:48:00,3.31899,3.32063,3.31469,3.31919,11250000.0
2009-01-22 03:49:00,3.3203,3.32067,3.31417,3.31417,7000000.0
2009-01-22 03:50:00,3.31436,3.31436,3.31131,3.31325,9000000.0
2009-01-22 03:51:00,3.3124,3.31257,3.30823,3.31123,10750000.0
2009-01-22 03:52:00,3.3112,3.3112,3.30193,3.30588,7000000.0
2009-01-22 03:53:00,3.30489,3.30806,3.30489,3.30806,12750000.0
2009-01-22 03:54:00,3.30702,3.30847,3.30187,3.30556,8000000.0
2009-01-22 03:55:00,3.30243,3.3058,3.29964,3.30332,8500000.0
2009-01-22 03:56:00,3.30501,3.30918,3.3047,3.30813,7000000.0
2009-01-22 03:57:00,3.30724,3.31039,3.30573,3.30873,9000000.0
2009-01-22 03:58:00,3.30976,3.31032,3.30784,3.30872,8000000.0
2009-01-22 03:59:00,3.31118,3.31475,3.31049,3.31475,6500000.0
2009-01-22 04:00:00,3.31532,3.31532,3.3073,3.30976,7000000.0
2009-01-22 04:01:00,3.31027,3.31177,3.30895,3.31074,11380000.0
2009-01-22 04:02:00,3.30916,3.30916,3.30415,3.30808,5250000.0
2009-01-22 04:03:00,3.307,3.30735,3.30258,3.30456,5630000.0
2009-01-22 04:04:00,3.30722,3.31186,3.30664,3.31073,7130000.0
2009-01-22 04:05:00,3.31242,3.31242,3.30785,3.30844,6000000.0
2009-01-22 04:06:00,3.30779,3.3106,3.30463,3.3106,5500000.0
2009-01-22 04:07:00,3.30957,3.3116,3.30489,3.30952,6500000.0
2009-01-22 04:08:00,3.30937,3.31369,3.30937,3.31369,11000000.0
2009-01-22 04:09:00,3.31269,3.31324,3.31229,3.31322,7000000.0
2009-01-22 04:10:00,3.31223,3.31375,3.30806,3.3113,8000000.0
2009-01-22 04:11:00,3.30956,3.3126,3.30956,3.31178,6000000.0
2009-01-22 04:12:00,3.31435,3.31475,3.30888,3.31475,6250000.0
2009-01-22 04:13:00,3.3133,3.31382,3.30984,3.3116,5880000.0
2009-01-22 04:14:00,3.31345,3.31828,3.31229,3.31577,8380000.0
2009-01-22 04:15:00,3.3174,3.3174,3.31091,3.31091,6500000.0
2009-01-22 04:16:00,3.31418,3.31431,3.30918,3.30918,5750000.0
2009-01-22 04:17:00,3.31203,3.31395,3.31062,3.31321,10500000.0
2009-01-22 04:18:00,3.31315,3.31519,3.31264,3.31505,8130000.0
2009-01-22 04:19:00,3.31232,3.31562,3.31028,3.31483,8250000.0
2009-01-22 04:20:00,3.3124,3.31512,3.30958,3.31512,9500000.0
2009-01-22 04:21:00,3.31589,3.31638,3.31379,3.31638,10500000.0
2009-01-22 04:22:00,3.31419,3.31587,3.31392,3.31444,8500000.0
2009-01-22 04:23:00,3.31616,3.31616,3.31459,3.31558,8000000.0
2009-01-22 04:24:00,3.31409,3.31612,3.31235,3.3158,9000000.0
2009-01-22 04:25:00,3.31566,3.31566,3.31022,3.31022,7750000.0
2009-01-22 04:26:00,3.31346,3.31423,3.31125,3.31423,10880000.0
2009-01-22 04:27:00,3.30853,3.31357,3.30853,3.31301,7750000.0
2009-01-22 04:28:00,3.31483,3.31483,3.31,3.31,7000000.0
2009-01-22 04:29:00,3.31421,3.31457,3.30828,3.30828,11250000.0
2009-01-22 04:30:00,3.31558,3.31722,3.31316,3.31316,5500000.0
2009-01-22 04:31:00,3.31574,3.3184,3.3135,3.31695,12500000.0
2009-01-22 04:32:00,3.31657,3.31685,3.31387,3.31554,8250000.0
2009-01-22 04:33:00,3.31602,3.31711,3.31314,3.31647,6630000.0
2009-01-22 04:34:00,3.31677,3.31908,3.31675,3.31768,6000000.0
2009-01-22 04:35:00,3.31666,3.31886,3.31568,3.31703,8250000.0
2009-01-22 04:36:00,3.31839,3.31839,3.31119,3.31514,11500000.0
2009-01-22 04:37:00,3.31456,3.31704,3.31311,3.31636,5500000.0
2009-01-22 04:38:00,3.31625,3.31656,3.31331,3.31627,5250000.0
2009-01-22 04:39:00,3.31542,3.31789,3.3154,3.3154,6750000.0
2009-01-22 04:40:00,3.31649,3.31689,3.31107,3.31578,8000000.0
2009-01-22 04:41:00,3.31325,3.31552,3.31202,3.31393,6000000.0
2009-01-22 04:42:00,3.3152,3.3152,3.31289,3.31485,12250000.0
2009-01-22 04:43:00,3.31506,3.31544,3.31396,3.31544,6380000.0
2009-01-22 04:44:00,3.31574,3.31574,3.3119,3.31364,10250000.0
2009-01-22 04:45:00,3.31584,3.31584,3.31252,3.31492,5500000.0
2009-01-22 04:46:00,3.31615,3.3167,3.31474,3.31669,9880000.0
2009-01-22 04:47:00,3.31538,3.31653,3.31361,3.31425,10000000.0
2009-01-22 04:48:00,3.3164,3.31667,3.31359,3.31649,8750000.0
2009-01-22 04:49:00,3.31644,3.31915,3.31453,3.31699,7880000.0
2009-01-22 04:50:00,3.3171,3.3171,3.31143,3.31386,12250000.0
2009-01-22 04:51:00,3.31389,3.31623,3.31194,3.31436,12000000.0
2009-01-22 04:52:00,3.31593,3.31593,3.31246,3.31553,5750000.0
2009-01-22 04:53:00,3.31423,3.3159,3.30909,3.31452,10250000.0
2009-01-22 04:54:00,3.31489,3.31506,3.31192,3.31442,5250000.0
2009-01-22 04:55:00,3.31153,3.31519,3.31153,3.31194,7630000.0
2009-01-22 04:56:00,3.31365,3.31365,3.30917,3.31094,7500000.0
2009-01-22 04:57:00,3.31101,3.31291,3.30679,3.30849,7380000.0
2009-01-22 04:58:00,3.30885,3.3114,3.30576,3.31042,7500000.0
2009-01-22 04:59:00,3.30684,3.30973,3.30513,3.3057,10750000.0
2009-01-22 05:00:00,3.30807,3.30969,3.30622,3.3087,15000000.0
2009-01-22 05:01:00,3.30721,3.30887,3.30464,3.30464,11000000.0
2009-01-22 05:02:00,3.30846,3.30971,3.30548,3.30971,13750000.0
2009-01-22 05:03:00,3.31064,3.3108,3.30776,3.31005,5500000.0
2009-01-22 05:04:00,3.30849,3.31064,3.30719,3.30849,6500000.0
2009-01-22 05:05:00,3.30476,3.31025,3.30476,3.30823,8000000.0
2009-01-22 05:06:00,3.30552,3.30952,3.30552,3.30952,8500000.0
2009-01-22 05:07:00,3.30788,3.30912,3.30489,3.30894,7000000.0
2009-01-22 05:08:00,3.3064,3.30921,3.30619,3.30921,5750000.0
2009-01-22 05:09:00,3.30743,3.30881,3.30502,3.30729,8500000.0
2009-01-22 05:10:00,3.30519,3.30641,3.30121,3.30623,10000000.0
2009-01-22 05:11:00,3.30493,3.30733,3.30157,3.30661,7250000.0
2009-01-22 05:12:00,3.30269,3.30686,3.30269,3.3034,9500000.0
2009-01-22 05:13:00,3.30507,3.30841,3.30273,3.30461,12000000.0
2009-01-22 05:14:00,3.30848,3.30891,3.30667,3.30891,8000000.0
2009-01-22 05:15:00,3.30956,3.30956,3.30502,3.30502,7630000.0
2009-01-22 05:16:00,3.30732,3.30917,3.30732,3.30855,11250000.0
2009-01-22 05:17:00,3.30737,3.30775,3.30123,3.30765,7000000.0
2009-01-22 05:18:00,3.30716,3.31001,3.30349,3.30492,9750000.0
2009-01-22 05:19:00,3.30648,3.30811,3.30389,3.30656,12000000.0
2009-01-22 05:20:00,3.30851,3.30851,3.30234,3.3054,9380000.0
2009-01-22 05:21:00,3.30685,3.30766,3.30379,3.30766,5880000.0
2009-01-22 05:22:00,3.30835,3.30958,3.30762,3.30832,8500000.0
2009-01-22 05:23:00,3.31081,3.31081,3.30716,3.30754,12250000.0
2009-01-22 05:24:00,3.30941,3.30999,3.30368,3.30905,8500000.0
2009-01-22 05:25:00,3.30873,3.30893,3.3053,3.30802,6250000.0
2009-01-22 05:26:00,3.30937,3.3099,3.30644,3.30958,12130000.0
2009-01-22 05:27:00,3.30889,3.31062,3.30724,3.30989,8750000.0
2009-01-22 05:28:00,3.31048,3.31048,3.30828,3.30979,5500000.0
2009-01-22 05:29:00,3.30765,3.31214,3.30765,3.30853,6380000.0
2009-01-22 05:30:00,3.30815,3.31112,3.30815,3.30929,10500000.0
2009-01-22 05:31:00,3.31173,3.31173,3.30555,3.30891,11250000.0
2009-01-22 05:32:00,3.30892,3.31145,3.30688,3.30973,9000000.0
2009-01-22 05:33:00,3.31015,3.31282,3.31015,3.31183,15630000.0
2009-01-22 05:34:00,3.31034,3.31162,3.30711,3.31155,5250000.0
2009-01-22 05:35:00,3.31095,3.31201,3.30639,3.31125,8750000.0
2009-01-22 05:36:00,3.31206,3.31271,3.30664,3.31271,8750000.0
2009-01-22 05:37:00,3.3124,3.31288,3.30733,3.30733,6250000.0
2009-01-22 05:38:00,3.31024,3.31082,3.30698,3.3083,6250000.0
2009-01-22 05:39:00,3.31138,3.31171,3.31057,3.31057,7880000.0
2009-01-22 05:40:00,3.30824,3.31168,3.30688,3.3073,10750000.0
2009-01-22 05:41:00,3.30737,3.3114,3.30737,3.30823,8510000.0
2009-01-22 05:42:00,3.31203,3.31203,3.31,3.31076,7630000.0
2009-01-22 05:43:00,3.3119,3.31358,3.30766,3.31096,9750000.0
2009-01-22 05:44:00,3.31099,3.31099,3.30615,3.30854,5500000.0
2009-01-22 05:45:00,3.31043,3.31095,3.30818,3.31025,9880000.0
2009-01-22 05:46:00,3.31052,3.31127,3.30599,3.3089,12750000.0
2009-01-22 05:47:00,3.30638,3.31231,3.30638,3.31099,15500000.0
2009-01-22 05:48:00,3.31152,3.31152,3.30554,3.31008,13750000.0
2009-01-22 05:49:00,3.30955,3.31007,3.30341,3.30341,18250000.0
2009-01-22 05:50:00,3.30862,3.3095,3.30227,3.30682,7000000.0
2009-01-22 05:51:00,3.30611,3.3081,3.30351,3.30684,22890000.0
2009-01-22 05:52:00,3.30762,3.30762,3.30515,3.30586,13260000.0
2009-01-22 05:53:00,3.30324,3.3098,3.30324,3.30693,7750000.0
2009-01-22 05:54:00,3.30735,3.308,3.30492,3.30577,5500000.0
2009-01-22 05:55:00,3.30683,3.30781,3.30425,3.30781,17630000.0
2009-01-22 05:56:00,3.30487,3.30633,3.30186,3.30633,6880000.0
2009-01-22 05:57:00,3.30753,3.30753,3.30538,3.30538,5500000.0
2009-01-22 05:58:00,3.3074,3.30798,3.30285,3.30285,10630000.0
2009-01-22 05:59:00,3.30527,3.30678,3.2989,3.30665,16380000.0
2009-01-22 06:00:00,3.30096,3.30919,3.30096,3.3068,8630000.0
2009-01-22 06:01:00,3.30836,3.30877,3.30745,3.30821,9380000.0
2009-01-22 06:02:00,3.30635,3.30919,3.30635,3.30736,8000000.0
2009-01-22 06:03:00,3.30659,3.31005,3.30625,3.30983,10130000.0
2009-01-22 06:04:00,3.30914,3.30944,3.30514,3.30832,10000000.0
2009-01-22 06:05:00,3.30987,3.3102,3.3075,3.30949,6000000.0
2009-01-22 06:06:00,3.30758,3.30808,3.30518,3.30808,6000000.0
2009-01-22 06:07:00,3.30599,3.30684,3.30202,3.3058,5250000.0
2009-01-22 06:08:00,3.30849,3.30895,3.30698,3.30777,8000000.0
2009-01-22 06:09:00,3.30698,3.30827,3.30438,3.30575,8250000.0
2009-01-22 06:10:00,3.3038,3.30852,3.3038,3.30787,5250000.0
2009-01-22 06:11:00,3.30671,3.30827,3.3052,3.30668,10000000.0
2009-01-22 06:12:00,3.30798,3.30809,3.30464,3.30628,7500000.0
2009-01-22 06:13:00,3.30796,3.30796,3.30294,3.30602,12750000.0
2009-01-22 06:14:00,3.30366,3.30451,3.3015,3.30403,8880000.0
2009-01-22 06:15:00,3.3034,3.3034,3.29881,3.2989,5500000.0
2009-01-22 06:16:00,3.30082,3.30228,3.29886,3.30228,9630000.0
2009-01-22 06:17:00,3.30258,3.3026,3.29987,3.30088,11000000.0
2009-01-22 06:18:00,3.2961,3.30082,3.2961,3.29959,6000000.0
2009-01-22 06:19:00,3.30096,3.30096,3.29518,3.29806,5630000.0
2009-01-22 06:20:00,3.29735,3.29932,3.29606,3.29803,8500000.0
2009-01-22 06:21:00,3.29684,3.2997,3.29642,3.29643,7880000.0
2009-01-22 06:22:00,3.30205,3.3026,3.2956,3.30027,7000000.0
2009-01-22 06:23:00,3.30144,3.30224,3.30058,3.30171,6250000.0
2009-01-22 06:24:00,3.30021,3.3014,3.29516,3.29516,7130000.0
2009-01-22 06:25:00,3.30149,3.30422,3.30071,3.30239,11250000.0
2009-01-22 06:26:00,3.30316,3.30345,3.30056,3.30093,5250000.0
2009-01-22 06:27:00,3.30077,3.30295,3.29769,3.29864,5500000.0
2009-01-22 06:28:00,3.29876,3.30553,3.29876,3.30115,10250000.0
2009-01-22 06:29:00,3.30148,3.30266,3.29686,3.30266,7750000.0
2009-01-22 06:30:00,3.30287,3.30306,3.29859,3.30219,9000000.0
2009-01-22 06:31:00,3.30247,3.30364,3.29936,3.30006,10000000.0
2009-01-22 06:32:00,3.29975,3.30408,3.29975,3.30006,5250000.0
2009-01-22 06:33:00,3.3031,3.30394,3.30153,3.30291,6750000.0
2009-01-22 06:34:00,3.30147,3.30309,3.29908,3.30265,10880000.0
2009-01-22 06:35:00,3.29991,3.30082,3.29815,3.29991,7250000.0
2009-01-22 06:36:00,3.30091,3.30091,3.29761,3.29761,6750000.0
2009-01-22 06:37:00,3.29728,3.30095,3.29466,3.29466,12250000.0
2009-01-22 06:38:00,3.29989,3.3028,3.29922,3.29922,13250000.0
2009-01-22 06:39:00,3.30088,3.30165,3.29638,3.29959,8500000.0
2009-01-22 06:40:00,3.30011,3.30122,3.29868,3.3009,5500000.0
2009-01-22 06:41:00,3.30055,3.30335,3.2994,3.30162,11500000.0
2009-01-22 06:42:00,3.30152,3.3023,3.29696,3.29854,14130000.0
2009-01-22 06:43:00,3.2987,3.30299,3.2987,3.30103,8750000.0
2009-01-22 06:44:00,3.298,3.30262,3.29709,3.30177,7750000.0
2009-01-22 06:45:00,3.29743,3.30247,3.29743,3.30238,5250000.0
2009-01-22 06:46:00,3.301,3.30341,3.29929,3.30341,14250000.0
2009-01-22 06:47:00,3.29882,3.30333,3.29882,3.30162,7250000.0
2009-01-22 06:48:00,3.30283,3.30345,3.29925,3.30344,5250000.0
2009-01-22 06:49:00,3.30233,3.30429,3.29796,3.29796,9250000.0
2009-01-22 06:50:00,3.30047,3.30212,3.29816,3.30188,8000000.0
2009-01-22 06:51:00,3.30043,3.30196,3.2986,3.29977,13500000.0
2009-01-22 06:52:00,3.3013,3.30304,3.29995,3.30304,7750000.0
2009-01-22 06:53:00,3.30088,3.30299,3.29821,3.29821,5500000.0
2009-01-22 06:54:00,3.30081,3.30188,3.29932,3.30062,6630000.0
2009-01-22 06:55:00,3.30067,3.30407,3.30067,3.30407,6500000.0
2009-01-22 06:56:00,3.30217,3.30352,3.30217,3.30314,7750000.0
2009-01-22 06:57:00,3.29976,3.30405,3.29913,3.29913,11250000.0
2009-01-22 06:58:00,3.3032,3.30337,3.29947,3.30275,6500000.0
2009-01-22 06:59:00,3.29963,3.30225,3.29895,3.30171,8250000.0
2009-01-22 07:00:00,3.30156,3.30276,3.29854,3.30274,14380000.0
2009-01-22 07:01:00,3.30052,3.30237,3.29823,3.29998,10250000.0
2009-01-22 07:02:00,3.30186,3.3029,3.29887,3.3029,14750000.0
2009-01-22 07:03:00,3.30034,3.30179,3.29895,3.29895,7250000.0
2009-01-22 07:04:00,3.30252,3.30277,3.29821,3.29949,12000000.0
2009-01-22 07:05:00,3.29974,3.30272,3.29924,3.30107,6750000.0
2009-01-22 07:06:00,3.3006,3.30209,3.29856,3.30083,7000000.0
2009-01-22 07:07:00,3.30028,3.30182,3.29678,3.30018,12380000.0
2009-01-22 07:08:00,3.30158,3.30255,3.29761,3.29823,8380000.0
2009-01-22 07:09:00,3.30168,3.30324,3.30019,3.3018,11250000.0
2009-01-22 07:10:00,3.30094,3.30235,3.29852,3.29952,11250000.0
2009-01-22 07:11:00,3.3022,3.3022,3.29874,3.30127,5630000.0
2009-01-22 07:12:00,3.3005,3.30097,3.29636,3.30063,8380000.0
2009-01-22 07:13:00,3.29983,3.30296,3.29936,3.30133,8250000.0
2009-01-22 07:14:00,3.30141,3.30283,3.30093,3.30093,8000000.0
2009-01-22 07:15:00,3.30374,3.30382,3.29816,3.30152,12250000.0
2009-01-22 07:16:00,3.29956,3.30348,3.29956,3.30348,6380000.0
2009-01-22 07:17:00,3.30368,3.30368,3.30033,3.30213,13000000.0
2009-01-22 07:18:00,3.30426,3.30434,3.29906,3.30004,16880000.0
2009-01-22 07:19:00,3.30303,3.30493,3.29957,3.30099,14630000.0
2009-01-22 07:20:00,3.30032,3.30578,3.30032,3.30578,5250000.0
2009-01-22 07:21:00,3.30559,3.30725,3.30463,3.30725,14500000.0
2009-01-22 07:22:00,3.30642,3.30792,3.30416,3.30792,9500000.0
2009-01-22 07:23:00,3.30863,3.30863,3.30484,3.30667,6500000.0
2009-01-22 07:24:00,3.30632,3.30809,3.30602,3.30635,6250000.0
2009-01-22 07:25:00,3.30667,3.30667,3.30203,3.30203,6500000.0
2009-01-22 07:26:00,3.30052,3.30662,3.2998,3.30318,11380000.0
2009-01-22 07:27:00,3.30535,3.30601,3.304,3.3049,8250000.0
2009-01-22 07:28:00,3.30114,3.3065,3.30114,3.30543,9000000.0
2009-01-22 07:29:00,3.30696,3.30696,3.30283,3.30528,10380000.0
2009-01-22 07:30:00,3.30579,3.30674,3.30381,3.30534,8250000.0
2009-01-22 07:31:00,3.30836,3.30836,3.30491,3.30636,9250000.0
2009-01-22 07:32:00,3.30636,3.30834,3.30264,3.30719,9000000.0
2009-01-22 07:33:00,3.30538,3.31102,3.30538,3.30716,10250000.0
2009-01-22 07:34:00,3.30692,3.30813,3.30443,3.30583,9000000.0
2009-01-22 07:35:00,3.30491,3.30744,3.30421,3.30421,12000000.0
2009-01-22 07:36:00,3.30127,3.3063,3.30085,3.30433,7000000.0
2009-01-22 07:37:00,3.30458,3.30662,3.30458,3.30495,6000000.0
2009-01-22 07:38:00,3.30474,3.30764,3.30252,3.30764,9500000.0
2009-01-22 07:39:00,3.30368,3.30752,3.30368,3.30545,12000000.0
2009-01-22 07:40:00,3.30699,3.30699,3.2995,3.30415,7000000.0
2009-01-22 07:41:00,3.30496,3.30659,3.30235,3.30558,9500000.0
2009-01-22 07:42:00,3.30236,3.30792,3.30211,3.30211,7380000.0
2009-01-22 07:43:00,3.30479,3.3068,3.30307,3.30425,7750000.0
2009-01-22 07:44:00,3.30383,3.30682,3.30349,3.30422,8000000.0
2009-01-22 07:45:00,3.30633,3.30633,3.30327,3.30363,13500000.0
2009-01-22 07:46:00,3.30432,3.30483,3.29828,3.30483,6500000.0
2009-01-22 07:47:00,3.30349,3.30449,3.29993,3.30411,8500000.0
2009-01-22 07:48:00,3.30406,3.30432,3.30011,3.30206,8500000.0
2009-01-22 07:49:00,3.30398,3.30565,3.30337,3.30337,7250000.0
2009-01-22 07:50:00,3.30475,3.30606,3.30047,3.30422,12500000.0
2009-01-22 07:51:00,3.2999,3.30556,3.2999,3.30375,12250000.0
2009-01-22 07:52:00,3.3062,3.3062,3.30132,3.30328,13130000.0
2009-01-22 07:53:00,3.30392,3.30543,3.29939,3.3039,8380000.0
2009-01-22 07:54:00,3.30421,3.30575,3.30223,3.30575,14000000.0
2009-01-22 07:55:00,3.30555,3.30603,3.3052,3.30603,5750000.0
2009-01-22 07:56:00,3.30666,3.307,3.30389,3.30588,7750000.0
2009-01-22 07:57:00,3.30442,3.30815,3.30344,3.30796,11750000.0
2009-01-22 07:58:00,3.30507,3.30874,3.30507,3.30705,8500000.0
2009-01-22 07:59:00,3.30923,3.30973,3.30744,3.30956,8750000.0
2009-01-22 08:00:00,3.30949,3.3109,3.30807,3.30997,5500000.0
2009-01-22 08:01:00,3.31008,3.31324,3.30903,3.31053,11750000.0
2009-01-22 08:02:00,3.30707,3.31117,3.30556,3.31039,18500000.0
2009-01-22 08:03:00,3.3081,3.31113,3.30388,3.31113,11500000.0
2009-01-22 08:04:00,3.31024,3.31131,3.30909,3.30976,10250000.0
2009-01-22 08:05:00,3.31219,3.31233,3.30825,3.31064,10750000.0
2009-01-22 08:06:00,3.31075,3.31384,3.30807,3.31068,7000000.0
2009-01-22 08:07:00,3.31128,3.31143,3.30709,3.30807,9500000.0
2009-01-22 08:08:00,3.31181,3.31259,3.30725,3.31229,9880000.0
2009-01-22 08:09:00,3.31249,3.31249,3.30646,3.31197,13000000.0
2009-01-22 08:10:00,3.30928,3.31259,3.30894,3.30894,7500000.0
2009-01-22 08:11:00,3.31209,3.31209,3.30931,3.30931,6000000.0
2009-01-22 08:12:00,3.3121,3.3121,3.30834,3.30834,9380000.0
2009-01-22 08:13:00,3.30893,3.31103,3.3089,3.30981,7500000.0
2009-01-22 08:14:00,3.31175,3.31235,3.30871,3.31102,12250000.0
2009-01-22 08:15:00,3.3099,3.3114,3.30681,3.31007,10010000.0
2009-01-22 08:16:00,3.30696,3.30912,3.30639,3.30639,8500000.0
2009-01-22 08:17:00,3.30996,3.30996,3.30706,3.308,9250000.0
2009-01-22 08:18:00,3.30356,3.30804,3.30356,3.3049,8750000.0
2009-01-22 08:19:00,3.30627,3.30651,3.30355,3.30504,7000000.0
2009-01-22 08:20:00,3.30381,3.30381,3.29897,3.30076,5500000.0
2009-01-22 08:21:00,3.30046,3.30397,3.30046,3.30269,7250000.0
2009-01-22 08:22:00,3.30117,3.30473,3.29837,3.30156,9630000.0
2009-01-22 08:23:00,3.30315,3.30354,3.29995,3.30011,5500000.0
2009-01-22 08:24:00,3.30415,3.30437,3.29945,3.30272,7630000.0
2009-01-22 08:25:00,3.30204,3.30375,3.30176,3.30277,10750000.0
2009-01-22 08:26:00,3.30112,3.30191,3.29651,3.30117,7500000.0
2009-01-22 08:27:00,3.30014,3.30239,3.29988,3.30236,11500000.0
2009-01-22 08:28:00,3.30005,3.30082,3.29701,3.29807,15630000.0
2009-01-22 08:29:00,3.29958,3.29958,3.29669,3.29669,5750000.0
2009-01-22 08:30:00,3.29507,3.29947,3.29424,3.29737,12500000.0
2009-01-22 08:31:00,3.29838,3.29996,3.2915,3.29479,7750000.0
2009-01-22 08:32:00,3.29596,3.29726,3.29216,3.29216,5750000.0
2009-01-22 08:33:00,3.29748,3.29748,3.29354,3.29354,5250000.0
2009-01-22 08:34:00,3.29491,3.302,3.29458,3.29762,5500000.0
2009-01-22 08:35:00,3.2967,3.2967,3.29222,3.29264,5250000.0
2009-01-22 08:36:00,3.29538,3.2962,3.29145,3.29497,10500000.0
2009-01-22 08:37:00,3.29653,3.30098,3.29257,3.29475,11250000.0
2009-01-22 08:38:00,3.29263,3.30226,3.28912,3.30047,9130000.0
2009-01-22 08:39:00,3.29487,3.30439,3.29487,3.29822,9750000.0
2009-01-22 08:40:00,3.2923,3.2949,3.28882,3.29127,8000000.0
2009-01-22 08:41:00,3.2899,3.29531,3.28798,3.28798,12250000.0
2009-01-22 08:42:00,3.29253,3.29372,3.29031,3.29031,8250000.0
2009-01-22 08:43:00,3.29264,3.29366,3.2893,3.2914,14000000.0
2009-01-22 08:44:00,3.29302,3.29434,3.28813,3.28857,15380000.0
2009-01-22 08:45:00,3.28903,3.29335,3.28903,3.29136,7500000.0
2009-01-22 08:46:00,3.29397,3.29435,3.28994,3.29302,6250000.0
2009-01-22 08:47:00,3.29108,3.29271,3.28889,3.28889,6000000.0
2009-01-22 08:48:00,3.2881,3.29751,3.28792,3.29036,18380000.0
2009-01-22 08:49:00,3.28689,3.2871,3.28362,3.28535,5250000.0
2009-01-22 08:50:00,3.2875,3.29228,3.28626,3.28737,6000000.0
2009-01-22 08:51:00,3.29216,3.29822,3.28686,3.28686,13380000.0
2009-01-22 08:52:00,3.28966,3.29676,3.2829,3.28448,8000000.0
2009-01-22 08:53:00,3.28671,3.28671,3.28174,3.28174,9250000.0
2009-01-22 08:54:00,3.2873,3.289,3.28278,3.289,7000000.0
2009-01-22 08:55:00,3.28852,3.29095,3.28649,3.28995,5750000.0
2009-01-22 08:56:00,3.28849,3.29005,3.28709,3.28709,7500000.0
2009-01-22 08:57:00,3.28926,3.2909,3.28488,3.28956,11500000.0
2009-01-22 08:58:00,3.2921,3.30133,3.29101,3.29965,7750000.0
2009-01-22 08:59:00,3.29721,3.29721,3.28958,3.29442,14000000.0
2009-01-22 09:00:00,3.29462,3.29462,3.29005,3.29204,5750000.0
2009-01-22 09:01:00,3.2914,3.29367,3.2873,3.29022,10250000.0
2009-01-22 09:02:00,3.28888,3.29149,3.28827,3.29016,8000000.0
2009-01-22 09:03:00,3.28797,3.2943,3.28751,3.2943,10500000.0
2009-01-22 09:04:00,3.29428,3.29508,3.29099,3.29099,6000000.0
2009-01-22 09:05:00,3.29061,3.29494,3.29059,3.29406,11380000.0
2009-01-22 09:06:00,3.29532,3.29532,3.29233,3.29233,10630000.0
2009-01-22 09:07:00,3.29263,3.29263,3.28836,3.29143,7000000.0
2009-01-22 09:08:00,3.28803,3.29345,3.28803,3.29278,9250000.0
2009-01-22 09:09:00,3.29166,3.29224,3.28916,3.29022,7630000.0
2009-01-22 09:10:00,3.29151,3.29266,3.28964,3.29266,6630000.0
2009-01-22 09:11:00,3.29112,3.29411,3.29112,3.29229,9750000.0
2009-01-22 09:12:00,3.29467,3.29467,3.28867,3.29277,7000000.0
2009-01-22 09:13:00,3.29424,3.29645,3.28994,3.29645,10000000.0
2009-01-22 09:14:00,3.30008,3.30708,3.29495,3.30708,10000000.0
2009-01-22 09:15:00,3.30992,3.31494,3.298,3.30518,17380000.0
2009-01-22 09:16:00,3.30599,3.30788,3.30312,3.30587,12500000.0
2009-01-22 09:17:00,3.30403,3.30627,3.30064,3.30556,8750000.0
2009-01-22 09:18:00,3.30139,3.30588,3.29839,3.30588,6880000.0
2009-01-22 09:19:00,3.30612,3.30739,3.30105,3.30739,5500000.0
2009-01-22 09:20:00,3.30791,3.31015,3.30485,3.30485,8000000.0
2009-01-22 09:21:00,3.3093,3.31087,3.30242,3.30485,9880000.0
2009-01-22 09:22:00,3.30536,3.30986,3.30159,3.30957,10130000.0
2009-01-22 09:23:00,3.31316,3.31319,3.30675,3.30963,9750000.0
2009-01-22 09:24:00,3.31068,3.31069,3.30552,3.30874,7500000.0
2009-01-22 09:25:00,3.30416,3.30967,3.30416,3.30938,10000000.0
2009-01-22 09:26:00,3.30632,3.30787,3.30575,3.30575,8380000.0
2009-01-22 09:27:00,3.30707,3.30814,3.30389,3.30402,10250000.0
2009-01-22 09:28:00,3.30503,3.30671,3.30334,3.30671,8000000.0
2009-01-22 09:29:00,3.30394,3.30681,3.30139,3.30642,14750000.0
2009-01-22 09:30:00,3.30458,3.30507,3.30205,3.30205,5250000.0
2009-01-22 09:31:00,3.30363,3.30662,3.30275,3.30662,12500000.0
2009-01-22 09:32:00,3.30449,3.30641,3.30049,3.3045,6500000.0
2009-01-22 09:33:00,3.30517,3.30673,3.30063,3.30495,5750000.0
2009-01-22 09:34:00,3.30742,3.30747,3.30417,3.30417,6750000.0
2009-01-22 09:35:00,3.30809,3.30835,3.30436,3.30641,11500000.0
2009-01-22 09:36:00,3.30837,3.30837,3.30427,3.30772,7630000.0
2009-01-22 09:37:00,3.30791,3.30791,3.30144,3.30303,8750000.0
2009-01-22 09:38:00,3.30571,3.30736,3.30244,3.30452,7380000.0
2009-01-22 09:39:00,3.30611,3.30794,3.30459,3.30459,10750000.0
2009-01-22 09:40:00,3.30558,3.30973,3.30416,3.30825,7000000.0
2009-01-22 09:41:00,3.30029,3.30671,3.30029,3.30273,13630000.0
2009-01-22 09:42:00,3.30273,3.30487,3.29966,3.30204,15500000.0
2009-01-22 09:43:00,3.3041,3.3041,3.29919,3.30021,8500000.0
2009-01-22 09:44:00,3.30172,3.30473,3.30151,3.30351,8750000.0
2009-01-22 09:45:00,3.30212,3.30315,3.29894,3.30127,15250000.0
2009-01-22 09:46:00,3.29992,3.3007,3.29749,3.29863,5250000.0
2009-01-22 09:47:00,3.29707,3.30059,3.29707,3.29802,6130000.0
2009-01-22 09:48:00,3.29853,3.30036,3.29484,3.29773,10130000.0
2009-01-22 09:49:00,3.29851,3.30171,3.29662,3.29934,6000000.0
2009-01-22 09:50:00,3.30026,3.30147,3.29836,3.30095,7630000.0
2009-01-22 09:51:00,3.30042,3.30257,3.29734,3.30115,6250000.0
2009-01-22 09:52:00,3.30184,3.30208,3.29713,3.3012,8750000.0
2009-01-22 09:53:00,3.3002,3.30246,3.29956,3.30246,7500000.0
2009-01-22 09:54:00,3.29955,3.30121,3.29593,3.29893,12130000.0
2009-01-22 09:55:00,3.29995,3.30127,3.29898,3.30127,6000000.0
2009-01-22 09:56:00,3.30158,3.30571,3.30137,3.30542,6000000.0
2009-01-22 09:57:00,3.30235,3.3044,3.30178,3.30261,12130000.0
2009-01-22 09:58:00,3.29978,3.30447,3.29978,3.30447,10880000.0
2009-01-22 09:59:00,3.30315,3.30677,3.3027,3.30513,15750000.0
2009-01-22 10:00:00,3.30528,3.30963,3.30144,3.30623,5750000.0
2009-01-22 10:01:00,3.30614,3.30711,3.30184,3.30445,6250000.0
2009-01-22 10:02:00,3.3038,3.3077,3.29996,3.30316,9000000.0
2009-01-22 10:03:00,3.30835,3.30891,3.3053,3.30838,13000000.0
2009-01-22 10:04:00,3.30418,3.30829,3.30418,3.30726,5250000.0
2009-01-22 10:05:00,3.30685,3.30821,3.30498,3.30498,11250000.0
2009-01-22 10:06:00,3.3077,3.31126,3.30484,3.31086,13750000.0
2009-01-22 10:07:00,3.30884,3.3117,3.30538,3.3117,6250000.0
2009-01-22 10:08:00,3.30899,3.31042,3.30702,3.30702,14500000.0
2009-01-22 10:09:00,3.30875,3.31059,3.30637,3.30829,7250000.0
2009-01-22 10:10:00,3.31009,3.31114,3.30484,3.30643,12500000.0
2009-01-22 10:11:00,3.30578,3.31208,3.30578,3.31066,6000000.0
2009-01-22 10:12:00,3.3096,3.31415,3.30853,3.31386,6250000.0
2009-01-22 10:13:00,3.31039,3.31453,3.30875,3.31406,15750000.0
2009-01-22 10:14:00,3.31131,3.31203,3.30176,3.30231,6500000.0
2009-01-22 10:15:00,3.30312,3.30627,3.301,3.30439,7750000.0
2009-01-22 10:16:00,3.3056,3.30609,3.30399,3.30543,5500000.0
2009-01-22 10:17:00,3.30499,3.30705,3.30499,3.3057,8750000.0
2009-01-22 10:18:00,3.30716,3.30764,3.3051,3.30668,13750000.0
2009-01-22 10:19:00,3.30648,3.30669,3.30391,3.30539,9500000.0
2009-01-22 10:20:00,3.3062,3.30633,3.30466,3.30591,9000000.0
2009-01-22 10:21:00,3.30575,3.30669,3.3011,3.30417,9000000.0
2009-01-22 10:22:00,3.30581,3.31152,3.30423,3.31152,7750000.0
2009-01-22 10:23:00,3.31058,3.31495,3.30682,3.31495,8750000.0
2009-01-22 10:24:00,3.31198,3.31661,3.30691,3.30691,7750000.0
2009-01-22 10:25:00,3.30949,3.31493,3.30949,3.31493,7250000.0
2009-01-22 10:26:00,3.31404,3.31566,3.31201,3.31201,10500000.0
2009-01-22 10:27:00,3.3094,3.31401,3.3094,3.31125,7000000.0
2009-01-22 10:28:00,3.31286,3.31286,3.31002,3.31144,7500000.0
2009-01-22 10:29:00,3.313,3.31458,3.31202,3.31458,12500000.0
2009-01-22 10:30:00,3.31473,3.31473,3.31243,3.31411,6500000.0
2009-01-22 10:31:00,3.31436,3.31446,3.31333,3.31359,7000000.0
2009-01-22 10:32:00,3.31449,3.31554,3.30982,3.31198,16500000.0
2009-01-22 10:33:00,3.31541,3.31541,3.31075,3.31075,6500000.0
2009-01-22 10:34:00,3.31339,3.31429,3.30733,3.30733,7750000.0
2009-01-22 10:35:00,3.30968,3.31238,3.3082,3.31043,7130000.0
2009-01-22 10:36:00,3.31106,3.31217,3.30785,3.31164,8750000.0
2009-01-22 10:37:00,3.31162,3.3129,3.31061,3.3129,10750000.0
2009-01-22 10:38:00,3.31132,3.31439,3.3097,3.31386,8250000.0
2009-01-22 10:39:00,3.31196,3.31278,3.30931,3.31278,13380000.0
2009-01-22 10:40:00,3.30948,3.31294,3.30875,3.30875,8750000.0
2009-01-22 10:41:00,3.31251,3.31613,3.31043,3.31613,10000000.0
2009-01-22 10:42:00,3.31559,3.31617,3.31107,3.31202,6750000.0
2009-01-22 10:43:00,3.31308,3.31399,3.31146,3.31397,9630000.0
2009-01-22 10:44:00,3.31365,3.31365,3.30745,3.30987,14260000.0
2009-01-22 10:45:00,3.30216,3.30668,3.30053,3.30496,7500000.0
2009-01-22 10:46:00,3.30325,3.30325,3.30007,3.30294,9000000.0
2009-01-22 10:47:00,3.29909,3.3016,3.2964,3.29831,5750000.0
2009-01-22 10:48:00,3.3,3.30014,3.29393,3.2981,9250000.0
2009-01-22 10:49:00,3.29926,3.29971,3.29198,3.29198,10000000.0
2009-01-22 10:50:00,3.29824,3.2983,3.29526,3.29602,6750000.0
2009-01-22 10:51:00,3.29456,3.29788,3.29389,3.29389,7500000.0
2009-01-22 10:52:00,3.29729,3.29854,3.29331,3.29631,13000000.0
2009-01-22 10:53:00,3.29876,3.29876,3.29532,3.29665,10000000.0
2009-01-22 10:54:00,3.29638,3.30254,3.29362,3.3015,13500000.0
2009-01-22 10:55:00,3.29935,3.29961,3.29461,3.29645,8500000.0
2009-01-22 10:56:00,3.29617,3.29667,3.29251,3.29372,12500000.0
2009-01-22 10:57:00,3.28995,3.29675,3.28995,3.29675,7750000.0
2009-01-22 10:58:00,3.29678,3.29678,3.29228,3.29568,7250000.0
2009-01-22 10:59:00,3.29435,3.29699,3.29241,3.29672,6750000.0
2009-01-22 11:00:00,3.29647,3.29765,3.29006,3.29534,11500000.0
2009-01-22 11:01:00,3.29564,3.29564,3.29199,3.294,11130000.0
2009-01-22 11:02:00,3.29437,3.29479,3.29243,3.29243,6000000.0
2009-01-22 11:03:00,3.2936,3.29549,3.29112,3.29479,7630000.0
2009-01-22 11:04:00,3.29005,3.29344,3.29005,3.29208,9750000.0
2009-01-22 11:05:00,3.29008,3.29336,3.28786,3.29134,11500000.0
2009-01-22 11:06:00,3.29298,3.29446,3.28965,3.29125,6500000.0
2009-01-22 11:07:00,3.29326,3.29326,3.28788,3.29279,10250000.0
2009-01-22 11:08:00,3.29112,3.29112,3.28752,3.28919,6750000.0
2009-01-22 11:09:00,3.28984,3.28984,3.28167,3.28662,9750000.0
2009-01-22 11:10:00,3.28654,3.28654,3.2804,3.2856,10000000.0
2009-01-22 11:11:00,3.28535,3.28565,3.27963,3.28504,6500000.0
2009-01-22 11:12:00,3.28341,3.28684,3.27981,3.28527,8000000.0
2009-01-22 11:13:00,3.2813,3.28554,3.28042,3.28072,10000000.0
2009-01-22 11:14:00,3.28251,3.28369,3.27918,3.28369,7000000.0
2009-01-22 11:15:00,3.28338,3.29145,3.28137,3.28922,7000000.0
2009-01-22 11:16:00,3.29066,3.29066,3.28666,3.28666,7880000.0
2009-01-22 11:17:00,3.28893,3.29152,3.28356,3.29152,8000000.0
2009-01-22 11:18:00,3.29246,3.29281,3.28447,3.28714,8750000.0
2009-01-22 11:19:00,3.28865,3.28959,3.28398,3.2864,8500000.0
2009-01-22 11:20:00,3.28803,3.28965,3.28624,3.28962,8500000.0
2009-01-22 11:21:00,3.28893,3.29075,3.28629,3.29006,10500000.0
2009-01-22 11:22:00,3.29057,3.29277,3.28897,3.28897,11380000.0
2009-01-22 11:23:00,3.29333,3.29792,3.2914,3.29792,15500000.0
2009-01-22 11:24:00,3.293,3.29797,3.29133,3.29797,9500000.0
2009-01-22 11:25:00,3.29708,3.2989,3.29262,3.29819,15000000.0
2009-01-22 11:26:00,3.29695,3.29774,3.29344,3.2969,9500000.0
2009-01-22 11:27:00,3.29359,3.29745,3.29359,3.29553,7500000.0
2009-01-22 11:28:00,3.29484,3.2967,3.2929,3.2939,10500000.0
2009-01-22 11:29:00,3.29833,3.29833,3.29114,3.29563,7750000.0
2009-01-22 11:30:00,3.29509,3.29767,3.29347,3.29767,6500000.0
2009-01-22 11:31:00,3.29904,3.30223,3.29699,3.30223,8500000.0
2009-01-22 11:32:00,3.30253,3.30373,3.29576,3.30079,9750000.0
2009-01-22 11:33:00,3.30178,3.30449,3.29945,3.30449,11500000.0
2009-01-22 11:34:00,3.30424,3.30508,3.29909,3.3003,6750000.0
2009-01-22 11:35:00,3.30138,3.30207,3.29511,3.29765,10130000.0
2009-01-22 11:36:00,3.3005,3.30244,3.29857,3.29857,9500000.0
2009-01-22 11:37:00,3.29793,3.30214,3.29686,3.30214,11750000.0
2009-01-22 11:38:00,3.29779,3.30153,3.29548,3.30153,5630000.0
2009-01-22 11:39:00,3.30052,3.30194,3.29805,3.30066,14250000.0
2009-01-22 11:40:00,3.29877,3.30361,3.29877,3.3014,11250000.0
2009-01-22 11:41:00,3.30125,3.30221,3.29865,3.30106,7500000.0
2009-01-22 11:42:00,3.30085,3.30215,3.29885,3.29988,6750000.0
2009-01-22 11:43:00,3.29707,3.30057,3.2944,3.29721,11250000.0
2009-01-22 11:44:00,3.299,3.30158,3.29634,3.29744,6750000.0
2009-01-22 11:45:00,3.30013,3.30039,3.29531,3.29963,7130000.0
2009-01-22 11:46:00,3.29603,3.29971,3.29468,3.29964,5750000.0
2009-01-22 11:47:00,3.29679,3.29953,3.29471,3.29679,11000000.0
2009-01-22 11:48:00,3.29735,3.29887,3.29358,3.29746,9500000.0
2009-01-22 11:49:00,3.29737,3.29882,3.29315,3.29649,11750000.0
2009-01-22 11:50:00,3.29903,3.30033,3.29717,3.29717,7130000.0
2009-01-22 11:51:00,3.2984,3.29841,3.29523,3.29753,11500000.0
2009-01-22 11:52:00,3.29845,3.29936,3.29611,3.29762,8250000.0
2009-01-22 11:53:00,3.29712,3.29745,3.29399,3.29399,5500000.0
2009-01-22 11:54:00,3.2942,3.29817,3.29216,3.29684,8250000.0
2009-01-22 11:55:00,3.29662,3.299,3.29479,3.29682,7500000.0
2009-01-22 11:56:00,3.29957,3.30019,3.29538,3.29895,6000000.0
2009-01-22 11:57:00,3.29547,3.30043,3.29547,3.29977,6500000.0
2009-01-22 11:58:00,3.29643,3.30279,3.29643,3.30183,10250000.0
2009-01-22 11:59:00,3.30201,3.30292,3.29756,3.30292,8630000.0
2009-01-22 12:00:00,3.3019,3.30364,3.29938,3.30241,8500000.0
2009-01-22 12:01:00,3.29978,3.30326,3.29978,3.30269,7630000.0
2009-01-22 12:02:00,3.29847,3.30435,3.29739,3.30381,9250000.0
2009-01-22 12:03:00,3.30234,3.30389,3.30092,3.30187,6500000.0
2009-01-22 12:04:00,3.30262,3.30532,3.30079,3.30532,9000000.0
2009-01-22 12:05:00,3.30394,3.30489,3.29898,3.30489,8000000.0
2009-01-22 12:06:00,3.3033,3.30688,3.30304,3.30645,8250000.0
2009-01-22 12:07:00,3.30566,3.30638,3.30242,3.30329,7000000.0
2009-01-22 12:08:00,3.30889,3.31007,3.3047,3.30846,7000000.0
2009-01-22 12:09:00,3.30961,3.31074,3.30389,3.31074,10500000.0
2009-01-22 12:10:00,3.31261,3.3142,3.30793,3.3142,8750000.0
2009-01-22 12:11:00,3.31423,3.31564,3.3125,3.31564,9250000.0
2009-01-22 12:12:00,3.31557,3.32171,3.31489,3.32171,11250000.0
2009-01-22 12:13:00,3.32044,3.32224,3.31784,3.32105,13880000.0
2009-01-22 12:14:00,3.32179,3.33716,3.32023,3.33267,14380000.0
2009-01-22 12:15:00,3.3195,3.32765,3.3195,3.32142,13250000.0
2009-01-22 12:16:00,3.32346,3.32346,3.32014,3.3221,9000000.0
2009-01-22 12:17:00,3.32206,3.32305,3.32001,3.32163,7750000.0
2009-01-22 12:18:00,3.31874,3.32274,3.31579,3.31579,7250000.0
2009-01-22 12:19:00,3.32119,3.32208,3.31567,3.32169,8000000.0
2009-01-22 12:20:00,3.31991,3.32083,3.31453,3.32083,9250000.0
2009-01-22 12:21:00,3.31858,3.32121,3.31532,3.31601,11130000.0
2009-01-22 12:22:00,3.32137,3.32137,3.31686,3.31933,8750000.0
2009-01-22 12:23:00,3.32006,3.32065,3.31705,3.31705,9750000.0
2009-01-22 12:24:00,3.3175,3.31981,3.31291,3.31905,6750000.0
2009-01-22 12:25:00,3.31934,3.31981,3.31727,3.31981,5500000.0
2009-01-22 12:26:00,3.31911,3.32102,3.31813,3.31993,9130000.0
2009-01-22 12:27:00,3.32124,3.32174,3.31666,3.32162,10380000.0
2009-01-22 12:28:00,3.3204,3.32267,3.31898,3.31898,10880000.0
2009-01-22 12:29:00,3.32442,3.32465,3.32018,3.32296,9000000.0
2009-01-22 12:30:00,3.32209,3.32444,3.31985,3.31985,5500000.0
2009-01-22 12:31:00,3.32273,3.32454,3.32173,3.32263,5500000.0
2009-01-22 12:32:00,3.32344,3.32515,3.32103,3.32493,6250000.0
2009-01-22 12:33:00,3.32477,3.32629,3.32197,3.32563,13260000.0
2009-01-22 12:34:00,3.32486,3.32661,3.32216,3.32366,8250000.0
2009-01-22 12:35:00,3.32303,3.32404,3.31913,3.32102,9130000.0
2009-01-22 12:36:00,3.32361,3.32481,3.31972,3.32367,10250000.0
2009-01-22 12:37:00,3.32343,3.32761,3.32184,3.32348,13880000.0
2009-01-22 12:38:00,3.32547,3.32874,3.32069,3.32695,9250000.0
2009-01-22 12:39:00,3.32777,3.32941,3.32546,3.32889,8380000.0
2009-01-22 12:40:00,3.32401,3.32805,3.32401,3.32805,7250000.0
2009-01-22 12:41:00,3.32274,3.32686,3.322,3.322,5250000.0
2009-01-22 12:42:00,3.32412,3.32523,3.32095,3.32509,11500000.0
2009-01-22 12:43:00,3.32432,3.32562,3.31873,3.31873,7250000.0
2009-01-22 12:44:00,3.31957,3.32241,3.31834,3.31943,9750000.0
2009-01-22 12:45:00,3.31696,3.32192,3.31696,3.31966,5250000.0
2009-01-22 12:46:00,3.32248,3.32578,3.32091,3.32112,10380000.0
2009-01-22 12:47:00,3.32392,3.32888,3.32389,3.32859,9500000.0
2009-01-22 12:48:00,3.32609,3.32944,3.32449,3.32736,9500000.0
2009-01-22 12:49:00,3.32899,3.33037,3.32646,3.32882,10000000.0
2009-01-22 12:50:00,3.32912,3.33079,3.32543,3.32838,11130000.0
2009-01-22 12:51:00,3.33246,3.33272,3.32696,3.33071,6760000.0
2009-01-22 12:52:00,3.33114,3.332,3.32466,3.32466,7750000.0
2009-01-22 12:53:00,3.33205,3.33284,3.32729,3.32961,8750000.0
2009-01-22 12:54:00,3.33037,3.33273,3.32816,3.32958,7750000.0
2009-01-22 12:55:00,3.32627,3.33101,3.32512,3.32737,9000000.0
2009-01-22 12:56:00,3.3301,3.33166,3.32503,3.32736,15500000.0
2009-01-22 12:57:00,3.32961,3.33265,3.32632,3.33229,8750000.0
2009-01-22 12:58:00,3.33281,3.33437,3.32715,3.33437,10250000.0
2009-01-22 12:59:00,3.33048,3.33708,3.33032,3.33604,12500000.0
2009-01-22 13:00:00,3.33552,3.33716,3.33445,3.33716,9500000.0
2009-01-22 13:01:00,3.33268,3.33733,3.33216,3.33549,7880000.0
2009-01-22 13:02:00,3.33671,3.33865,3.33452,3.33594,7250000.0
2009-01-22 13:03:00,3.33448,3.33868,3.33313,3.3357,11750000.0
2009-01-22 13:04:00,3.33732,3.33732,3.33232,3.33583,10750000.0
2009-01-22 13:05:00,3.33463,3.33788,3.33219,3.33674,12130000.0
2009-01-22 13:06:00,3.33262,3.33571,3.33257,3.33542,8000000.0
2009-01-22 13:07:00,3.33076,3.33667,3.32968,3.33219,9000000.0
2009-01-22 13:08:00,3.33436,3.33619,3.33289,3.33612,8000000.0
2009-01-22 13:09:00,3.3341,3.33562,3.33216,3.33392,10000000.0
2009-01-22 13:10:00,3.3348,3.3348,3.32854,3.33079,6250000.0
2009-01-22 13:11:00,3.33098,3.33453,3.33098,3.33117,12250000.0
2009-01-22 13:12:00,3.33076,3.33199,3.32896,3.33143,11630000.0
2009-01-22 13:13:00,3.33049,3.33183,3.32567,3.33069,12750000.0
2009-01-22 13:14:00,3.32773,3.33376,3.32773,3.33369,8000000.0
2009-01-22 13:15:00,3.33375,3.33459,3.32703,3.32769,6000000.0
2009-01-22 13:16:00,3.33279,3.33497,3.3276,3.33322,9500000.0
2009-01-22 13:17:00,3.33079,3.33583,3.33079,3.33583,7130000.0
2009-01-22 13:18:00,3.33534,3.33579,3.33186,3.33579,10750000.0
2009-01-22 13:19:00,3.33471,3.33701,3.33246,3.33701,10250000.0
2009-01-22 13:20:00,3.33491,3.33774,3.33413,3.33734,5880000.0
2009-01-22 13:21:00,3.3358,3.34013,3.33543,3.33852,8500000.0
2009-01-22 13:22:00,3.33909,3.34136,3.33678,3.34136,6250000.0
2009-01-22 13:23:00,3.33779,3.34186,3.33409,3.34067,11500000.0
2009-01-22 13:24:00,3.34264,3.34264,3.33812,3.33967,12250000.0
2009-01-22 13:25:00,3.33991,3.34201,3.33875,3.33925,10750000.0
2009-01-22 13:26:00,3.34199,3.34199,3.33736,3.33922,8010000.0
2009-01-22 13:27:00,3.34033,3.34082,3.33653,3.3401,11250000.0
2009-01-22 13:28:00,3.34093,3.34182,3.3342,3.33775,9000000.0
2009-01-22 13:29:00,3.33557,3.33939,3.33398,3.33812,5250000.0
2009-01-22 13:30:00,3.33819,3.33906,3.33313,3.33904,8250000.0
2009-01-22 13:31:00,3.33652,3.34208,3.33652,3.34094,8500000.0
2009-01-22 13:32:00,3.34162,3.34347,3.33999,3.34312,7380000.0
2009-01-22 13:33:00,3.34253,3.3436,3.34003,3.34178,7750000.0
2009-01-22 13:34:00,3.34132,3.34292,3.339,3.34123,7250000.0
2009-01-22 13:35:00,3.34298,3.34298,3.33591,3.33866,9000000.0
2009-01-22 13:36:00,3.34023,3.34121,3.33598,3.34056,12500000.0
2009-01-22 13:37:00,3.34149,3.34149,3.3372,3.33984,7000000.0
2009-01-22 13:38:00,3.34078,3.34136,3.3368,3.34044,7250000.0
2009-01-22 13:39:00,3.34179,3.34179,3.33628,3.33628,7250000.0
2009-01-22 13:40:00,3.33881,3.34082,3.33664,3.33664,8000000.0
2009-01-22 13:41:00,3.34184,3.34247,3.33982,3.34071,11130000.0
2009-01-22 13:42:00,3.34101,3.3426,3.34018,3.34238,5250000.0
2009-01-22 13:43:00,3.343,3.343,3.33698,3.33855,7630000.0
2009-01-22 13:44:00,3.3403,3.34064,3.33743,3.33941,7750000.0
2009-01-22 13:45:00,3.3376,3.34159,3.3347,3.3347,12750000.0
2009-01-22 13:46:00,3.33611,3.33853,3.33432,3.33816,7750000.0
2009-01-22 13:47:00,3.3329,3.33638,3.33244,3.33244,8750000.0
2009-01-22 13:48:00,3.33401,3.33584,3.33168,3.33375,14250000.0
2009-01-22 13:49:00,3.33427,3.33453,3.33175,3.33175,5250000.0
2009-01-22 13:50:00,3.33116,3.33259,3.32939,3.33008,7250000.0
2009-01-22 13:51:00,3.33248,3.33248,3.32648,3.32921,8750000.0
2009-01-22 13:52:00,3.32969,3.32969,3.32355,3.32861,13750000.0
2009-01-22 13:53:00,3.32866,3.32987,3.32584,3.32645,6500000.0
2009-01-22 13:54:00,3.32959,3.3307,3.32664,3.32901,7750000.0
2009-01-22 13:55:00,3.32967,3.33084,3.32551,3.32551,10500000.0
2009-01-22 13:56:00,3.32826,3.32991,3.32448,3.32448,8750000.0
2009-01-22 13:57:00,3.32849,3.32974,3.3258,3.3258,7500000.0
2009-01-22 13:58:00,3.32707,3.33001,3.3243,3.32825,6750000.0
2009-01-22 13:59:00,3.32847,3.33007,3.32788,3.32843,5250000.0
2009-01-22 14:00:00,3.32367,3.3298,3.32367,3.3298,9500000.0
2009-01-22 14:01:00,3.32572,3.33039,3.32562,3.32917,10250000.0
2009-01-22 14:02:00,3.3302,3.3302,3.32731,3.32887,7250000.0
2009-01-22 14:03:00,3.32863,3.32991,3.32549,3.3269,8500000.0
2009-01-22 14:04:00,3.32942,3.33039,3.32604,3.33039,6250000.0
2009-01-22 14:05:00,3.32917,3.33037,3.32467,3.32893,6380000.0
2009-01-22 14:06:00,3.32644,3.32994,3.32644,3.32979,8500000.0
2009-01-22 14:07:00,3.32781,3.33043,3.32646,3.32928,7250000.0
2009-01-22 14:08:00,3.32806,3.3311,3.32379,3.32913,8000000.0
2009-01-22 14:09:00,3.32735,3.32817,3.32533,3.32533,8250000.0
2009-01-22 14:10:00,3.32683,3.32903,3.32304,3.32304,14250000.0
2009-01-22 14:11:00,3.32581,3.32694,3.32369,3.32694,5750000.0
2009-01-22 14:12:00,3.32702,3.32812,3.32212,3.32687,8250000.0
2009-01-22 14:13:00,3.32606,3.32786,3.32339,3.32674,7750000.0
2009-01-22 14:14:00,3.32711,3.32723,3.32301,3.32311,9250000.0
2009-01-22 14:15:00,3.32157,3.32609,3.31941,3.32454,14500000.0
2009-01-22 14:16:00,3.32261,3.32615,3.32261,3.32464,11750000.0
2009-01-22 14:17:00,3.32462,3.32732,3.32309,3.32552,13000000.0
2009-01-22 14:18:00,3.32782,3.32814,3.3209,3.32343,6500000.0
2009-01-22 14:19:00,3.32339,3.32654,3.32116,3.32576,14010000.0
2009-01-22 14:20:00,3.32621,3.32633,3.32056,3.32509,6750000.0
2009-01-22 14:21:00,3.32242,3.32682,3.32242,3.32469,13000000.0
2009-01-22 14:22:00,3.31876,3.32674,3.31876,3.32562,7500000.0
2009-01-22 14:23:00,3.32699,3.32739,3.32338,3.32625,8750000.0
2009-01-22 14:24:00,3.32423,3.32662,3.32241,3.32552,13000000.0
2009-01-22 14:25:00,3.32379,3.32733,3.3233,3.32733,8250000.0
2009-01-22 14:26:00,3.32654,3.32956,3.32188,3.32683,14630000.0
2009-01-22 14:27:00,3.32317,3.32691,3.32317,3.32577,9250000.0
2009-01-22 14:28:00,3.3227,3.32697,3.32123,3.32499,7750000.0
2009-01-22 14:29:00,3.32465,3.32678,3.32241,3.32263,7500000.0
2009-01-22 14:30:00,3.32016,3.32651,3.32016,3.3244,10500000.0
2009-01-22 14:31:00,3.32262,3.32471,3.31906,3.31906,7750000.0
2009-01-22 14:32:00,3.32083,3.32307,3.31856,3.32298,11630000.0
2009-01-22 14:33:00,3.32173,3.32593,3.32084,3.32084,9750000.0
2009-01-22 14:34:00,3.32296,3.32529,3.31863,3.32529,9750000.0
2009-01-22 14:35:00,3.3241,3.32504,3.32068,3.32329,11630000.0
2009-01-22 14:36:00,3.32144,3.32525,3.32144,3.32372,13750000.0
2009-01-22 14:37:00,3.32288,3.32535,3.3216,3.32361,11500000.0
2009-01-22 14:38:00,3.32406,3.32406,3.31953,3.32028,8000000.0
2009-01-22 14:39:00,3.32017,3.33577,3.32017,3.32097,8750000.0
2009-01-22 14:40:00,3.33023,3.33023,3.31908,3.32646,8500000.0
2009-01-22 14:41:00,3.32542,3.32613,3.31959,3.31959,7000000.0
2009-01-22 14:42:00,3.32056,3.32292,3.31861,3.31981,11010000.0
2009-01-22 14:43:00,3.32209,3.32209,3.31638,3.31821,9880000.0
2009-01-22 14:44:00,3.31672,3.32023,3.31633,3.3199,6250000.0
2009-01-22 14:45:00,3.3192,3.33001,3.31889,3.32835,5750000.0
2009-01-22 14:46:00,3.3234,3.33287,3.32306,3.32513,11630000.0
2009-01-22 14:47:00,3.32437,3.32573,3.32124,3.32532,7510000.0
2009-01-22 14:48:00,3.32546,3.32757,3.32298,3.32641,8500000.0
2009-01-22 14:49:00,3.3286,3.3286,3.32521,3.32826,13000000.0
2009-01-22 14:50:00,3.33188,3.33513,3.32486,3.32936,6000000.0
2009-01-22 14:51:00,3.33116,3.33406,3.32622,3.32669,5250000.0
2009-01-22 14:52:00,3.3282,3.34575,3.32622,3.33112,10500000.0
2009-01-22 14:53:00,3.33002,3.33031,3.32428,3.32428,6750000.0
2009-01-22 14:54:00,3.32835,3.32835,3.32441,3.32441,12630000.0
2009-01-22 14:55:00,3.32493,3.32648,3.32155,3.32307,7000000.0
2009-01-22 14:56:00,3.32582,3.32582,3.3184,3.3184,10500000.0
2009-01-22 14:57:00,3.32523,3.32523,3.31953,3.32405,10750000.0
2009-01-22 14:58:00,3.32249,3.327,3.32249,3.327,8000000.0
2009-01-22 14:59:00,3.3292,3.32995,3.32329,3.32991,10000000.0
2009-01-22 15:00:00,3.32849,3.33004,3.32587,3.3272,12250000.0
2009-01-22 15:01:00,3.32818,3.32818,3.32346,3.32449,5500000.0
2009-01-22 15:02:00,3.32591,3.33265,3.32428,3.33197,9000000.0
2009-01-22 15:03:00,3.3315,3.33407,3.32539,3.32539,13750000.0
2009-01-22 15:04:00,3.32968,3.33082,3.32519,3.32645,14000000.0
2009-01-22 15:05:00,3.32954,3.33069,3.32726,3.32947,13750000.0
2009-01-22 15:06:00,3.32918,3.33015,3.32628,3.32726,10500000.0
2009-01-22 15:07:00,3.32577,3.33211,3.32577,3.33021,8000000.0
2009-01-22 15:08:00,3.33216,3.33281,3.32561,3.33062,10000000.0
2009-01-22 15:09:00,3.3289,3.33126,3.32817,3.33024,13500000.0
2009-01-22 15:10:00,3.33062,3.33215,3.3286,3.32956,8000000.0
2009-01-22 15:11:00,3.33061,3.33257,3.32649,3.33145,9000000.0
2009-01-22 15:12:00,3.33115,3.33115,3.32827,3.33026,8000000.0
2009-01-22 15:13:00,3.33116,3.3316,3.32894,3.32906,10750000.0
2009-01-22 15:14:00,3.3298,3.33014,3.3257,3.32771,13250000.0
2009-01-22 15:15:00,3.32683,3.32889,3.32192,3.32888,7380000.0
2009-01-22 15:16:00,3.3297,3.33059,3.32649,3.32747,12750000.0
2009-01-22 15:17:00,3.32958,3.33004,3.3276,3.32974,6250000.0
2009-01-22 15:18:00,3.32691,3.33073,3.32437,3.32996,9750000.0
2009-01-22 15:19:00,3.32844,3.3318,3.3275,3.3275,7750000.0
2009-01-22 15:20:00,3.33234,3.33234,3.3299,3.3318,7250000.0
2009-01-22 15:21:00,3.32725,3.33134,3.32725,3.33062,6000000.0
2009-01-22 15:22:00,3.32534,3.33184,3.32466,3.33184,11500000.0
2009-01-22 15:23:00,3.32847,3.33264,3.32697,3.33264,10130000.0
2009-01-22 15:24:00,3.32739,3.33087,3.32739,3.33025,7000000.0
2009-01-22 15:25:00,3.33282,3.3345,3.32787,3.3327,10880000.0
2009-01-22 15:26:00,3.33295,3.33461,3.32929,3.33319,8250000.0
2009-01-22 15:27:00,3.33022,3.33382,3.32899,3.33333,10750000.0
2009-01-22 15:28:00,3.33217,3.3354,3.33217,3.33235,6000000.0
2009-01-22 15:29:00,3.33174,3.33716,3.33174,3.33553,6250000.0
2009-01-22 15:30:00,3.33266,3.33722,3.33266,3.33535,10250000.0
2009-01-22 15:31:00,3.33774,3.33924,3.33355,3.33794,10250000.0
2009-01-22 15:32:00,3.3387,3.34175,3.33565,3.33931,13500000.0
2009-01-22 15:33:00,3.34097,3.34739,3.34021,3.34353,14750000.0
2009-01-22 15:34:00,3.34717,3.34774,3.34387,3.34387,7750000.0
2009-01-22 15:35:00,3.34525,3.34783,3.34318,3.34552,14500000.0
2009-01-22 15:36:00,3.34442,3.34528,3.34228,3.34361,10500000.0
2009-01-22 15:37:00,3.34674,3.34752,3.34138,3.34325,8130000.0
2009-01-22 15:38:00,3.34463,3.34827,3.33923,3.34199,10000000.0
2009-01-22 15:39:00,3.34148,3.3418,3.33534,3.34003,10500000.0
2009-01-22 15:40:00,3.33903,3.345,3.33903,3.34057,6500000.0
2009-01-22 15:41:00,3.34846,3.35001,3.33935,3.34457,11500000.0
2009-01-22 15:42:00,3.34509,3.34935,3.34234,3.34935,9250000.0
2009-01-22 15:43:00,3.34338,3.3504,3.34338,3.34467,11000000.0
2009-01-22 15:44:00,3.34921,3.34921,3.34379,3.34379,6250000.0
2009-01-22 15:45:00,3.34952,3.35009,3.34574,3.349,10250000.0
2009-01-22 15:46:00,3.34961,3.34961,3.34108,3.34108,6250000.0
2009-01-22 15:47:00,3.34561,3.35173,3.34561,3.35091,7000000.0
2009-01-22 15:48:00,3.34522,3.35129,3.34509,3.3494,6000000.0
2009-01-22 15:49:00,3.35367,3.35777,3.34658,3.35777,9000000.0
2009-01-22 15:50:00,3.35973,3.35973,3.3516,3.35516,8000000.0
2009-01-22 15:51:00,3.35618,3.35842,3.35211,3.35343,7250000.0
2009-01-22 15:52:00,3.3576,3.35816,3.35518,3.35661,7500000.0
2009-01-22 15:53:00,3.35341,3.3579,3.35097,3.35711,9130000.0
2009-01-22 15:54:00,3.35714,3.35719,3.35172,3.35718,6250000.0
2009-01-22 15:55:00,3.35653,3.35711,3.34993,3.35367,8250000.0
2009-01-22 15:56:00,3.35633,3.35814,3.35284,3.35508,8000000.0
2009-01-22 15:57:00,3.35835,3.35835,3.35301,3.35491,11250000.0
2009-01-22 15:58:00,3.3553,3.3553,3.34865,3.35215,9500000.0
2009-01-22 15:59:00,3.35403,3.35505,3.35127,3.35355,9880000.0
2009-01-22 16:00:00,3.35185,3.35332,3.34904,3.35305,8500000.0
2009-01-22 16:01:00,3.35235,3.36011,3.35196,3.35758,6250000.0
2009-01-22 16:02:00,3.35964,3.36195,3.35556,3.36163,16750000.0
2009-01-22 16:03:00,3.36335,3.3635,3.3582,3.36212,10500000.0
2009-01-22 16:04:00,3.36115,3.36552,3.3594,3.36552,10500000.0
2009-01-22 16:05:00,3.36667,3.36792,3.36269,3.36508,8750000.0
2009-01-22 16:06:00,3.36752,3.36894,3.36404,3.36825,7250000.0
2009-01-22 16:07:00,3.36631,3.36834,3.36416,3.3665,13250000.0
2009-01-22 16:08:00,3.36599,3.36818,3.35811,3.35825,13250000.0
2009-01-22 16:09:00,3.36118,3.36233,3.3569,3.36129,8250000.0
2009-01-22 16:10:00,3.36227,3.36523,3.35776,3.36523,8000000.0
2009-01-22 16:11:00,3.3661,3.36775,3.36325,3.36775,6000000.0
2009-01-22 16:12:00,3.36464,3.36754,3.36425,3.36584,6500000.0
2009-01-22 16:13:00,3.36742,3.36895,3.36502,3.36586,13750000.0
2009-01-22 16:14:00,3.36642,3.37036,3.36642,3.36912,10260000.0
2009-01-22 16:15:00,3.3676,3.37004,3.36548,3.36797,8750000.0
2009-01-22 16:16:00,3.37087,3.37103,3.36571,3.3701,9630000.0
2009-01-22 16:17:00,3.36877,3.37248,3.36736,3.36887,13000000.0
2009-01-22 16:18:00,3.37097,3.37147,3.36279,3.36503,5750000.0
2009-01-22 16:19:00,3.36717,3.36739,3.36333,3.36437,7750000.0
2009-01-22 16:20:00,3.3634,3.36826,3.3634,3.36475,9750000.0
2009-01-22 16:21:00,3.36424,3.3674,3.36424,3.36441,5500000.0
2009-01-22 16:22:00,3.36358,3.36758,3.36307,3.36728,10250000.0
2009-01-22 16:23:00,3.36717,3.36717,3.36265,3.363,9750000.0
2009-01-22 16:24:00,3.36257,3.36333,3.35594,3.35594,5750000.0
2009-01-22 16:25:00,3.36136,3.3617,3.35644,3.35948,10250000.0
2009-01-22 16:26:00,3.35755,3.36133,3.35755,3.35879,10000000.0
2009-01-22 16:27:00,3.35831,3.36094,3.35662,3.35859,18750000.0
2009-01-22 16:28:00,3.35826,3.3632,3.35795,3.36314,8380000.0
2009-01-22 16:29:00,3.3626,3.36568,3.36078,3.36379,6250000.0
2009-01-22 16:30:00,3.36755,3.36755,3.36085,3.36395,9500000.0
2009-01-22 16:31:00,3.36351,3.36356,3.35976,3.35976,6000000.0
2009-01-22 16:32:00,3.35999,3.36284,3.35683,3.36284,7760000.0
2009-01-22 16:33:00,3.36073,3.36389,3.36023,3.36182,9500000.0
2009-01-22 16:34:00,3.35766,3.36183,3.35603,3.35985,14250000.0
2009-01-22 16:35:00,3.35879,3.36241,3.35426,3.36168,14000000.0
2009-01-22 16:36:00,3.36246,3.36246,3.35426,3.35856,10000000.0
2009-01-22 16:37:00,3.35939,3.35939,3.35506,3.35659,8500000.0
2009-01-22 16:38:00,3.35764,3.35917,3.35229,3.35694,10250000.0
2009-01-22 16:39:00,3.3571,3.35843,3.3521,3.35549,7130000.0
2009-01-22 16:40:00,3.35511,3.35811,3.35498,3.35811,9000000.0
2009-01-22 16:41:00,3.35497,3.35943,3.35433,3.35555,7750000.0
2009-01-22 16:42:00,3.358,3.358,3.35378,3.35533,8750000.0
2009-01-22 16:43:00,3.35638,3.35945,3.35405,3.35585,10250000.0
2009-01-22 16:44:00,3.3582,3.36662,3.35696,3.35849,8500000.0
2009-01-22 16:45:00,3.35945,3.37715,3.35945,3.36663,7500000.0
2009-01-22 16:46:00,3.37259,3.3776,3.36333,3.36794,7500000.0
2009-01-22 16:47:00,3.37257,3.38055,3.36607,3.37238,14250000.0
2009-01-22 16:48:00,3.37234,3.37383,3.37029,3.37218,9250000.0
2009-01-22 16:49:00,3.37155,3.37289,3.36799,3.37193,11000000.0
2009-01-22 16:50:00,3.37111,3.37208,3.36774,3.37016,8630000.0
2009-01-22 16:51:00,3.36746,3.37045,3.36688,3.36957,8500000.0
2009-01-22 16:52:00,3.37104,3.37104,3.36767,3.36971,8000000.0
2009-01-22 16:53:00,3.37055,3.37117,3.36269,3.36758,15500000.0
2009-01-22 16:54:00,3.36725,3.36974,3.36057,3.36488,7510000.0
2009-01-22 16:55:00,3.36549,3.36549,3.35609,3.35609,8500000.0
2009-01-22 16:56:00,3.35787,3.35787,3.35015,3.3543,9500000.0
2009-01-22 16:57:00,3.35734,3.35837,3.35466,3.35678,7250000.0
2009-01-22 16:58:00,3.35687,3.36014,3.35529,3.3577,12380000.0
2009-01-22 16:59:00,3.36151,3.36253,3.35908,3.35915,10500000.0
2009-01-22 17:00:00,3.36002,3.36208,3.35911,3.35946,6000000.0
2009-01-22 17:01:00,3.35858,3.36222,3.35798,3.36151,12250000.0
2009-01-22 17:02:00,3.36101,3.36175,3.35957,3.36013,9010000.0
2009-01-22 17:03:00,3.36189,3.36475,3.35801,3.36204,8750000.0
2009-01-22 17:04:00,3.36371,3.36495,3.36221,3.36323,9880000.0
2009-01-22 17:05:00,3.36345,3.36398,3.36102,3.36265,6000000.0
2009-01-22 17:06:00,3.36208,3.36512,3.36208,3.36512,5750000.0
2009-01-22 17:07:00,3.36566,3.36938,3.36413,3.36785,6750000.0
2009-01-22 17:08:00,3.37097,3.3711,3.3671,3.36828,9630000.0
2009-01-22 17:09:00,3.369,3.37061,3.36446,3.36464,10250000.0
2009-01-22 17:10:00,3.36486,3.3675,3.36106,3.36569,19010000.0
2009-01-22 17:11:00,3.36348,3.36388,3.36132,3.36132,5250000.0
2009-01-22 17:12:00,3.36181,3.36249,3.35749,3.36047,9250000.0
2009-01-22 17:13:00,3.36054,3.36217,3.3568,3.36217,10750000.0
2009-01-22 17:14:00,3.36316,3.36343,3.35826,3.36046,11380000.0
2009-01-22 17:15:00,3.35943,3.36142,3.35602,3.36142,8250000.0
2009-01-22 17:16:00,3.36012,3.36201,3.35879,3.36099,13750000.0
2009-01-22 17:17:00,3.36103,3.36231,3.35896,3.36125,8000000.0
2009-01-22 17:18:00,3.3578,3.36246,3.35736,3.35736,10250000.0
2009-01-22 17:19:00,3.35707,3.36227,3.35707,3.36129,10000000.0
2009-01-22 17:20:00,3.36026,3.36117,3.35552,3.35669,5880000.0
2009-01-22 17:21:00,3.35311,3.35854,3.35061,3.35697,9750000.0
2009-01-22 17:22:00,3.3536,3.35772,3.3536,3.35639,15130000.0
2009-01-22 17:23:00,3.35632,3.35805,3.35327,3.35741,11510000.0
2009-01-22 17:24:00,3.35463,3.3605,3.35421,3.36029,16000000.0
2009-01-22 17:25:00,3.36137,3.36397,3.35971,3.36042,10000000.0
2009-01-22 17:26:00,3.35988,3.36162,3.35657,3.36152,11250000.0
2009-01-22 17:27:00,3.36058,3.36209,3.35857,3.36179,7500000.0
2009-01-22 17:28:00,3.35945,3.36225,3.35717,3.36068,7250000.0
2009-01-22 17:29:00,3.35551,3.36258,3.35551,3.35958,7500000.0
2009-01-22 17:30:00,3.36119,3.36185,3.3595,3.36119,8250000.0
2009-01-22 17:31:00,3.36224,3.36279,3.35894,3.35894,11250000.0
2009-01-22 17:32:00,3.35982,3.36237,3.35504,3.36053,7000000.0
2009-01-22 17:33:00,3.36144,3.36269,3.35834,3.36124,4880000.0
2009-01-22 17:34:00,3.36118,3.36557,3.35932,3.36557,8000000.0
2009-01-22 17:35:00,3.36381,3.36564,3.35891,3.36159,7000000.0
2009-01-22 17:36:00,3.36249,3.36356,3.36077,3.3616,6750000.0
2009-01-22 17:37:00,3.36163,3.36279,3.36111,3.36188,6000000.0
2009-01-22 17:38:00,3.36227,3.36299,3.35844,3.3614,14380000.0
2009-01-22 17:39:00,3.35871,3.364,3.35723,3.364,8630000.0
2009-01-22 17:40:00,3.36589,3.36589,3.35922,3.36289,5250000.0
2009-01-22 17:41:00,3.36027,3.36545,3.36027,3.36268,9260000.0
2009-01-22 17:42:00,3.36644,3.36658,3.36087,3.365,9250000.0
2009-01-22 17:43:00,3.36518,3.37036,3.36489,3.37036,7500000.0
2009-01-22 17:44:00,3.36805,3.36938,3.36332,3.36533,11750000.0
2009-01-22 17:45:00,3.36661,3.36898,3.3642,3.3686,7750000.0
2009-01-22 17:46:00,3.36453,3.36994,3.36453,3.36978,6750000.0
2009-01-22 17:47:00,3.36998,3.37085,3.36794,3.37052,8750000.0
2009-01-22 17:48:00,3.3666,3.37053,3.3666,3.36802,5250000.0
2009-01-22 17:49:00,3.36693,3.36873,3.36442,3.36873,7000000.0
2009-01-22 17:50:00,3.3695,3.3727,3.36716,3.37114,12000000.0
2009-01-22 17:51:00,3.3743,3.3743,3.36974,3.37181,6250000.0
2009-01-22 17:52:00,3.37178,3.37178,3.36463,3.36835,11750000.0
2009-01-22 17:53:00,3.36741,3.36759,3.36096,3.36096,5500000.0
2009-01-22 17:54:00,3.36344,3.36758,3.35981,3.36758,15130000.0
2009-01-22 17:55:00,3.36639,3.36639,3.36023,3.36305,10500000.0
2009-01-22 17:56:00,3.3644,3.36554,3.35923,3.36329,10500000.0
2009-01-22 17:57:00,3.36444,3.36659,3.36107,3.36605,12000000.0
2009-01-22 17:58:00,3.3651,3.36752,3.3651,3.36721,10250000.0
2009-01-22 17:59:00,3.36346,3.36678,3.3632,3.36427,12250000.0
2009-01-22 18:00:00,3.367,3.36837,3.36412,3.36608,8250000.0
2009-01-22 18:01:00,3.36876,3.36886,3.3632,3.36886,9500000.0
2009-01-22 18:02:00,3.36896,3.37271,3.36729,3.37271,13630000.0
2009-01-22 18:03:00,3.37155,3.37155,3.36443,3.3659,13130000.0
2009-01-22 18:04:00,3.36793,3.37357,3.36628,3.37121,16380000.0
2009-01-22 18:05:00,3.37267,3.37778,3.37221,3.37592,11630000.0
2009-01-22 18:06:00,3.37553,3.37602,3.37207,3.37503,7250000.0
2009-01-22 18:07:00,3.37348,3.37393,3.37119,3.37181,7250000.0
2009-01-22 18:08:00,3.37123,3.37334,3.37123,3.37194,8750000.0
2009-01-22 18:09:00,3.37315,3.37315,3.36747,3.371,6000000.0
2009-01-22 18:10:00,3.37192,3.37277,3.37087,3.37221,6750000.0
2009-01-22 18:11:00,3.37218,3.37218,3.36857,3.37066,7500000.0
2009-01-22 18:12:00,3.36851,3.36851,3.36469,3.3682,5630000.0
2009-01-22 18:13:00,3.36997,3.36997,3.36241,3.36241,8500000.0
2009-01-22 18:14:00,3.36737,3.36757,3.36229,3.36652,13750000.0
2009-01-22 18:15:00,3.36886,3.369,3.36555,3.36866,9000000.0
2009-01-22 18:16:00,3.37033,3.37143,3.36284,3.37055,8000000.0
2009-01-22 18:17:00,3.37189,3.37189,3.36604,3.36895,12250000.0
2009-01-22 18:18:00,3.36817,3.36896,3.36697,3.36896,5500000.0
2009-01-22 18:19:00,3.36909,3.3723,3.36772,3.3723,15880000.0
2009-01-22 18:20:00,3.37106,3.37206,3.36787,3.37171,8750000.0
2009-01-22 18:21:00,3.37076,3.37119,3.36555,3.36689,14000000.0
2009-01-22 18:22:00,3.36508,3.36762,3.36288,3.36643,9750000.0
2009-01-22 18:23:00,3.36703,3.36788,3.36369,3.36369,12500000.0
2009-01-22 18:24:00,3.36243,3.36587,3.36243,3.36433,5250000.0
2009-01-22 18:25:00,3.36137,3.36288,3.35832,3.3606,7500000.0
2009-01-22 18:26:00,3.35861,3.3657,3.35785,3.3657,6000000.0
2009-01-22 18:27:00,3.36482,3.36482,3.36097,3.36354,6500000.0
2009-01-22 18:28:00,3.36259,3.36326,3.36127,3.36326,8000000.0
2009-01-22 18:29:00,3.3612,3.36338,3.35823,3.35891,6750000.0
2009-01-22 18:30:00,3.35853,3.36216,3.35487,3.36216,16500000.0
2009-01-22 18:31:00,3.3634,3.36464,3.36096,3.36464,9250000.0
2009-01-22 18:32:00,3.36443,3.365,3.36024,3.36024,9000000.0
2009-01-22 18:33:00,3.36206,3.37036,3.36206,3.36933,13250000.0
2009-01-22 18:34:00,3.36901,3.37038,3.36628,3.36927,12630000.0
2009-01-22 18:35:00,3.36805,3.37074,3.36702,3.36941,12000000.0
2009-01-22 18:36:00,3.36877,3.37132,3.36612,3.37065,7500000.0
2009-01-22 18:37:00,3.3684,3.37072,3.36661,3.37072,12500000.0
2009-01-22 18:38:00,3.36992,3.372,3.36758,3.36999,9750000.0
2009-01-22 18:39:00,3.37178,3.37416,3.36992,3.37106,10380000.0
2009-01-22 18:40:00,3.37209,3.37367,3.36832,3.37367,8250000.0
2009-01-22 18:41:00,3.37174,3.37376,3.36672,3.37376,9000000.0
2009-01-22 18:42:00,3.37218,3.37348,3.36809,3.37138,9000000.0
2009-01-22 18:43:00,3.37113,3.37499,3.36976,3.37499,8000000.0
2009-01-22 18:44:00,3.37393,3.37569,3.36938,3.37307,9000000.0
2009-01-22 18:45:00,3.37426,3.37599,3.37004,3.37379,9750000.0
2009-01-22 18:46:00,3.37317,3.37373,3.37029,3.37285,4880000.0
2009-01-22 18:47:00,3.37425,3.37492,3.36902,3.36906,6000000.0
2009-01-22 18:48:00,3.37099,3.37271,3.36845,3.37157,11750000.0
2009-01-22 18:49:00,3.36919,3.37015,3.36359,3.36797,10630000.0
2009-01-22 18:50:00,3.36698,3.36849,3.36676,3.36849,5250000.0
2009-01-22 18:51:00,3.36691,3.37002,3.36628,3.36842,9000000.0
2009-01-22 18:52:00,3.37063,3.37063,3.36732,3.36994,11250000.0
2009-01-22 18:53:00,3.36826,3.37112,3.36699,3.36902,10380000.0
2009-01-22 18:54:00,3.37144,3.37144,3.36728,3.36728,8000000.0
2009-01-22 18:55:00,3.37,3.37256,3.36653,3.37038,7750000.0
2009-01-22 18:56:00,3.37143,3.37192,3.36771,3.36924,13000000.0
2009-01-22 18:57:00,3.36762,3.37031,3.36762,3.36794,8500000.0
2009-01-22 18:58:00,3.3694,3.37028,3.36393,3.36931,8000000.0
2009-01-22 18:59:00,3.37011,3.37158,3.36534,3.37109,8500000.0
2009-01-22 19:00:00,3.36993,3.3707,3.36601,3.36861,10630000.0
2009-01-22 19:01:00,3.36963,3.37117,3.36754,3.36847,9750000.0
2009-01-22 19:02:00,3.36967,3.37094,3.36631,3.36947,7000000.0
2009-01-22 19:03:00,3.36878,3.36941,3.36733,3.36877,6250000.0
2009-01-22 19:04:00,3.3682,3.36959,3.36471,3.36959,10380000.0
2009-01-22 19:05:00,3.3683,3.36999,3.36745,3.3688,6250000.0
2009-01-22 19:06:00,3.36686,3.37067,3.36615,3.36953,14750000.0
2009-01-22 19:07:00,3.36852,3.37011,3.3658,3.3658,5750000.0
2009-01-22 19:08:00,3.36631,3.37144,3.36631,3.37077,8000000.0
2009-01-22 19:09:00,3.36857,3.36967,3.36665,3.36727,7000000.0
2009-01-22 19:10:00,3.36844,3.37002,3.36635,3.36859,11000000.0
2009-01-22 19:11:00,3.36727,3.37078,3.36449,3.36622,8750000.0
2009-01-22 19:12:00,3.36525,3.37,3.36403,3.37,11750000.0
2009-01-22 19:13:00,3.36865,3.36948,3.36501,3.3687,12500000.0
2009-01-22 19:14:00,3.36666,3.37011,3.36398,3.36851,10130000.0
2009-01-22 19:15:00,3.36518,3.3696,3.36314,3.36782,5750000.0
2009-01-22 19:16:00,3.36734,3.36845,3.36273,3.36777,7000000.0
2009-01-22 19:17:00,3.36862,3.36972,3.36513,3.36562,9630000.0
2009-01-22 19:18:00,3.36773,3.36856,3.36283,3.36283,7000000.0
2009-01-22 19:19:00,3.36598,3.36871,3.36442,3.36442,8000000.0
2009-01-22 19:20:00,3.36654,3.36951,3.36604,3.36858,7750000.0
2009-01-22 19:21:00,3.36821,3.37013,3.36799,3.36902,6250000.0
2009-01-22 19:22:00,3.36776,3.37109,3.3676,3.36934,8500000.0
2009-01-22 19:23:00,3.37133,3.37137,3.36576,3.36802,6750000.0
2009-01-22 19:24:00,3.36821,3.37105,3.36771,3.37105,11500000.0
2009-01-22 19:25:00,3.36687,3.37098,3.36687,3.36997,5750000.0
2009-01-22 19:26:00,3.36874,3.37138,3.36719,3.36941,12880000.0
2009-01-22 19:27:00,3.3718,3.3718,3.3659,3.36852,9250000.0
2009-01-22 19:28:00,3.3715,3.3715,3.36643,3.36933,8130000.0
2009-01-22 19:29:00,3.36841,3.3699,3.36583,3.36837,8500000.0
2009-01-22 19:30:00,3.36867,3.36876,3.36358,3.36523,10500000.0
2009-01-22 19:31:00,3.3669,3.36894,3.36414,3.36839,6250000.0
2009-01-22 19:32:00,3.36865,3.36965,3.36606,3.36732,6250000.0
2009-01-22 19:33:00,3.36856,3.36856,3.3622,3.3622,14500000.0
2009-01-22 19:34:00,3.36376,3.3665,3.36196,3.36419,10380000.0
2009-01-22 19:35:00,3.36475,3.3654,3.36389,3.36396,7750000.0
2009-01-22 19:36:00,3.36313,3.36499,3.36002,3.36236,10500000.0
2009-01-22 19:37:00,3.36247,3.36461,3.36098,3.36228,12500000.0
2009-01-22 19:38:00,3.36243,3.36307,3.35903,3.36098,5750000.0
2009-01-22 19:39:00,3.35619,3.36315,3.35619,3.36158,10750000.0
2009-01-22 19:40:00,3.36318,3.36594,3.35953,3.36594,7000000.0
2009-01-22 19:41:00,3.3617,3.36727,3.3617,3.3635,10510000.0
2009-01-22 19:42:00,3.36698,3.36714,3.36283,3.36508,11130000.0
2009-01-22 19:43:00,3.36631,3.36631,3.36128,3.36446,9250000.0
2009-01-22 19:44:00,3.3658,3.36661,3.36298,3.36661,5880000.0
2009-01-22 19:45:00,3.36615,3.36766,3.36176,3.36568,8750000.0
2009-01-22 19:46:00,3.36322,3.36743,3.36226,3.36669,11250000.0
2009-01-22 19:47:00,3.36692,3.36692,3.35999,3.35999,10250000.0
2009-01-22 19:48:00,3.36296,3.36296,3.35578,3.36089,11250000.0
2009-01-22 19:49:00,3.36047,3.36375,3.35832,3.35832,8750000.0
2009-01-22 19:50:00,3.36154,3.36342,3.35739,3.36095,6250000.0
2009-01-22 19:51:00,3.36002,3.36028,3.35841,3.35952,8130000.0
2009-01-22 19:52:00,3.36163,3.36288,3.35972,3.36128,6750000.0
2009-01-22 19:53:00,3.36292,3.36333,3.35955,3.36116,10250000.0
2009-01-22 19:54:00,3.36331,3.36418,3.36146,3.362,12880000.0
2009-01-22 19:55:00,3.36235,3.36235,3.35492,3.36136,8880000.0
2009-01-22 19:56:00,3.36326,3.36561,3.35869,3.36454,11510000.0
2009-01-22 19:57:00,3.36288,3.3663,3.36126,3.3663,15000000.0
2009-01-22 19:58:00,3.3657,3.36625,3.36036,3.36488,9250000.0
2009-01-22 19:59:00,3.36577,3.36893,3.36247,3.36893,5750000.0
2009-01-22 20:00:00,3.36592,3.36844,3.36301,3.36421,14250000.0
2009-01-22 20:01:00,3.36443,3.36764,3.3639,3.36705,11130000.0
2009-01-22 20:02:00,3.36546,3.36668,3.36063,3.36545,5250000.0
2009-01-22 20:03:00,3.36644,3.3674,3.36402,3.36545,9250000.0
2009-01-22 20:04:00,3.36412,3.36681,3.36412,3.3651,6750000.0
2009-01-22 20:05:00,3.36546,3.36756,3.36173,3.36611,9380000.0
2009-01-22 20:06:00,3.36399,3.36603,3.36086,3.36603,6630000.0
2009-01-22 20:07:00,3.36449,3.36719,3.36382,3.36709,7000000.0
2009-01-22 20:08:00,3.36512,3.36746,3.36485,3.36495,6880000.0
2009-01-22 20:09:00,3.36778,3.36836,3.36419,3.36791,9250000.0
2009-01-22 20:10:00,3.36371,3.37062,3.36242,3.36594,8750000.0
2009-01-22 20:11:00,3.36853,3.3698,3.36439,3.36897,7000000.0
2009-01-22 20:12:00,3.36591,3.3681,3.36551,3.36551,8250000.0
2009-01-22 20:13:00,3.36638,3.36955,3.36366,3.36366,12750000.0
2009-01-22 20:14:00,3.36853,3.36862,3.36547,3.36547,9000000.0
2009-01-22 20:15:00,3.36831,3.36887,3.3615,3.3615,11630000.0
2009-01-22 20:16:00,3.36816,3.36882,3.36455,3.36774,7750000.0
2009-01-22 20:17:00,3.36748,3.37044,3.36579,3.3658,13130000.0
2009-01-22 20:18:00,3.36828,3.37011,3.36646,3.36818,9500000.0
2009-01-22 20:19:00,3.36801,3.37056,3.36661,3.37056,10000000.0
2009-01-22 20:20:00,3.37054,3.37174,3.36638,3.36638,5500000.0
2009-01-22 20:21:00,3.3715,3.37284,3.36657,3.36957,14630000.0
2009-01-22 20:22:00,3.37017,3.37238,3.36961,3.37054,9630000.0
2009-01-22 20:23:00,3.36974,3.3719,3.36753,3.36926,13000000.0
2009-01-22 20:24:00,3.36962,3.37266,3.36764,3.37004,13630000.0
2009-01-22 20:25:00,3.36993,3.37205,3.36757,3.36757,8250000.0
2009-01-22 20:26:00,3.37138,3.37193,3.37009,3.37193,6250000.0
2009-01-22 20:27:00,3.37227,3.37335,3.36722,3.37005,8500000.0
2009-01-22 20:28:00,3.37155,3.37166,3.3684,3.37063,15630000.0
2009-01-22 20:29:00,3.3674,3.37142,3.3674,3.37068,8750000.0
2009-01-22 20:30:00,3.37321,3.37321,3.3693,3.37184,12750000.0
2009-01-22 20:31:00,3.36597,3.37178,3.36586,3.37161,11880000.0
2009-01-22 20:32:00,3.37051,3.37336,3.36688,3.36713,13630000.0
2009-01-22 20:33:00,3.36849,3.37213,3.36849,3.36867,14250000.0
2009-01-22 20:34:00,3.36868,3.37265,3.36868,3.37209,11250000.0
2009-01-22 20:35:00,3.36624,3.37273,3.36624,3.37076,10750000.0
2009-01-22 20:36:00,3.37195,3.37501,3.37082,3.37355,11750000.0
2009-01-22 20:37:00,3.37116,3.37181,3.36701,3.37128,9250000.0
2009-01-22 20:38:00,3.37151,3.3728,3.36919,3.37008,8500000.0
2009-01-22 20:39:00,3.3708,3.37215,3.3702,3.37024,9750000.0
2009-01-22 20:40:00,3.36988,3.37259,3.36764,3.36764,5250000.0
2009-01-22 20:41:00,3.37005,3.37054,3.36754,3.36999,10750000.0
2009-01-22 20:42:00,3.36455,3.3691,3.36423,3.36888,7000000.0
2009-01-22 20:43:00,3.36943,3.37077,3.36672,3.36672,9750000.0
2009-01-22 20:44:00,3.36412,3.36912,3.36412,3.36831,6500000.0
2009-01-22 20:45:00,3.37013,3.37084,3.36827,3.36842,5500000.0
2009-01-22 20:46:00,3.36591,3.37033,3.36591,3.3671,7630000.0
2009-01-22 20:47:00,3.3679,3.36863,3.36329,3.36329,6250000.0
2009-01-22 20:48:00,3.36249,3.36793,3.36249,3.36655,9750000.0
2009-01-22 20:49:00,3.36483,3.36672,3.36045,3.36541,10500000.0
2009-01-22 20:50:00,3.36592,3.36783,3.36504,3.36504,8500000.0
2009-01-22 20:51:00,3.36325,3.36473,3.36176,3.36289,6000000.0
2009-01-22 20:52:00,3.36368,3.3637,3.36042,3.36042,9500000.0
2009-01-22 20:53:00,3.36203,3.36349,3.35913,3.36337,5750000.0
2009-01-22 20:54:00,3.35908,3.36469,3.35908,3.36098,14250000.0
2009-01-22 20:55:00,3.3621,3.36526,3.36138,3.36456,15880000.0
2009-01-22 20:56:00,3.36326,3.36401,3.35952,3.3627,6250000.0
2009-01-22 20:57:00,3.36093,3.36404,3.35845,3.36404,8000000.0
2009-01-22 20:58:00,3.3622,3.36393,3.36009,3.36177,16380000.0
2009-01-22 20:59:00,3.36322,3.36386,3.3619,3.36335,5250000.0
2009-01-22 21:00:00,3.36374,3.36403,3.36179,3.36325,6750000.0
2009-01-22 21:01:00,3.36159,3.36418,3.35781,3.35781,8000000.0
2009-01-22 21:02:00,3.36147,3.36483,3.36107,3.36115,10500000.0
2009-01-22 21:03:00,3.36223,3.36361,3.35663,3.36004,7000000.0
2009-01-22 21:04:00,3.35616,3.36099,3.35357,3.35892,13000000.0
2009-01-22 21:05:00,3.35701,3.36121,3.35468,3.35906,13750000.0
2009-01-22 21:06:00,3.35878,3.3603,3.35457,3.35812,8880000.0
2009-01-22 21:07:00,3.36086,3.36222,3.35728,3.35728,9750000.0
2009-01-22 21:08:00,3.35822,3.35854,3.35663,3.35663,6630000.0
2009-01-22 21:09:00,3.35248,3.35617,3.35178,3.35465,7500000.0
2009-01-22 21:10:00,3.35607,3.35642,3.35107,3.35406,11250000.0
2009-01-22 21:11:00,3.35248,3.35601,3.35248,3.35314,8500000.0
2009-01-22 21:12:00,3.35391,3.35572,3.34857,3.35572,11500000.0
2009-01-22 21:13:00,3.35527,3.35731,3.35122,3.35731,6750000.0
2009-01-22 21:14:00,3.35375,3.35722,3.3528,3.35722,10750000.0
2009-01-22 21:15:00,3.35273,3.35693,3.352,3.352,7750000.0
2009-01-22 21:16:00,3.35601,3.35768,3.35452,3.35585,9500000.0
2009-01-22 21:17:00,3.35669,3.35679,3.35313,3.35519,9000000.0
2009-01-22 21:18:00,3.35556,3.35785,3.35231,3.35785,7750000.0
2009-01-22 21:19:00,3.35709,3.35715,3.35351,3.35627,7000000.0
2009-01-22 21:20:00,3.35438,3.35575,3.35253,3.35563,9750000.0
2009-01-22 21:21:00,3.35409,3.35607,3.35067,3.35089,9500000.0
2009-01-22 21:22:00,3.35231,3.35612,3.34985,3.35612,12500000.0
2009-01-22 21:23:00,3.3551,3.35699,3.35295,3.35479,9000000.0
2009-01-22 21:24:00,3.3535,3.35654,3.35151,3.35488,8500000.0
2009-01-22 21:25:00,3.35296,3.35777,3.35296,3.35602,10000000.0
2009-01-22 21:26:00,3.35724,3.35858,3.35401,3.35748,6250000.0
2009-01-22 21:27:00,3.35753,3.35843,3.35261,3.35589,9000000.0
2009-01-22 21:28:00,3.35529,3.3595,3.35529,3.35657,8500000.0
2009-01-22 21:29:00,3.35702,3.3691,3.35527,3.35527,11750000.0
2009-01-22 21:30:00,3.35765,3.35775,3.35299,3.35597,9250000.0
2009-01-22 21:31:00,3.35608,3.35698,3.35216,3.35698,4880000.0
2009-01-22 21:32:00,3.35698,3.35698,3.35274,3.35537,12630000.0
2009-01-22 21:33:00,3.35531,3.35672,3.3527,3.35547,9250000.0
2009-01-22 21:34:00,3.35601,3.35803,3.35366,3.35803,8000000.0
2009-01-22 21:35:00,3.354,3.3582,3.3524,3.3527,14760000.0
2009-01-22 21:36:00,3.35777,3.35789,3.35179,3.35179,5500000.0
2009-01-22 21:37:00,3.35635,3.35822,3.35421,3.35481,10750000.0
2009-01-22 21:38:00,3.35179,3.35425,3.35038,3.35047,9750000.0
2009-01-22 21:39:00,3.35254,3.35399,3.34415,3.34654,12380000.0
2009-01-22 21:40:00,3.34674,3.35271,3.34405,3.34405,14750000.0
2009-01-22 21:41:00,3.34558,3.35162,3.34365,3.35112,7500000.0
2009-01-22 21:42:00,3.35408,3.35408,3.3448,3.34773,6500000.0
2009-01-22 21:43:00,3.34983,3.35027,3.34416,3.35027,17500000.0
2009-01-22 21:44:00,3.3452,3.34978,3.34473,3.34899,8000000.0
2009-01-22 21:45:00,3.3501,3.35184,3.34656,3.34948,8250000.0
2009-01-22 21:46:00,3.34712,3.35133,3.34712,3.35063,8750000.0
2009-01-22 21:47:00,3.34787,3.3512,3.34731,3.3484,9500000.0
2009-01-22 21:48:00,3.34684,3.35036,3.34643,3.34955,8000000.0
2009-01-22 21:49:00,3.35047,3.35092,3.34669,3.35017,8250000.0
2009-01-22 21:50:00,3.35069,3.35121,3.34402,3.34939,9750000.0
2009-01-22 21:51:00,3.34865,3.35057,3.34758,3.34859,8500000.0
2009-01-22 21:52:00,3.34765,3.35178,3.34765,3.34793,6500000.0
2009-01-22 21:53:00,3.34832,3.34832,3.34246,3.34246,16630000.0
2009-01-22 21:54:00,3.34794,3.34891,3.34545,3.34866,10510000.0
2009-01-22 21:55:00,3.3459,3.34973,3.34473,3.34973,7000000.0
2009-01-22 21:56:00,3.34797,3.34878,3.34419,3.34419,7250000.0
2009-01-22 21:57:00,3.34863,3.35146,3.34536,3.34913,10010000.0
2009-01-22 21:58:00,3.34878,3.34889,3.34531,3.34716,10000000.0
2009-01-22 21:59:00,3.34685,3.34845,3.34384,3.34384,7000000.0
2009-01-22 22:00:00,3.34633,3.34739,3.34283,3.34283,6380000.0
2009-01-22 22:01:00,3.34656,3.34823,3.34583,3.34612,6000000.0
2009-01-22 22:02:00,3.34408,3.34929,3.34373,3.34869,5630000.0
2009-01-22 22:03:00,3.34718,3.35098,3.34549,3.34932,9880000.0
2009-01-22 22:04:00,3.34753,3.3517,3.34753,3.34958,8250000.0
2009-01-22 22:05:00,3.35226,3.35248,3.35084,3.3515,5630000.0
2009-01-22 22:06:00,3.35267,3.35392,3.34929,3.35392,10500000.0
2009-01-22 22:07:00,3.35492,3.35611,3.35094,3.35411,7130000.0
2009-01-22 22:08:00,3.35585,3.35738,3.354,3.35725,11260000.0
2009-01-22 22:09:00,3.35103,3.35685,3.34939,3.35345,6750000.0
2009-01-22 22:10:00,3.35187,3.35537,3.35187,3.35537,8000000.0
2009-01-22 22:11:00,3.35575,3.35617,3.35254,3.35254,11500000.0
2009-01-22 22:12:00,3.35159,3.35159,3.34588,3.3488,7750000.0
2009-01-22 22:13:00,3.35104,3.35124,3.34741,3.35075,8750000.0
2009-01-22 22:14:00,3.35149,3.35259,3.34992,3.35096,9760000.0
2009-01-22 22:15:00,3.35286,3.35322,3.34897,3.34923,10000000.0
2009-01-22 22:16:00,3.35398,3.35416,3.35099,3.35317,5750000.0
2009-01-22 22:17:00,3.35469,3.35637,3.35122,3.35517,6250000.0
2009-01-22 22:18:00,3.35371,3.35499,3.34847,3.35391,10250000.0
2009-01-22 22:19:00,3.35325,3.35548,3.35282,3.35548,7750000.0
2009-01-22 22:20:00,3.3537,3.35577,3.34806,3.35375,11750000.0
2009-01-22 22:21:00,3.35544,3.35559,3.35087,3.35087,15130000.0
2009-01-22 22:22:00,3.35341,3.35419,3.3514,3.35419,5750000.0
2009-01-22 22:23:00,3.35409,3.35526,3.35342,3.3546,8750000.0
2009-01-22 22:24:00,3.35437,3.35543,3.35096,3.35429,9750000.0
2009-01-22 22:25:00,3.35314,3.35488,3.35142,3.35467,8250000.0
2009-01-22 22:26:00,3.35468,3.35483,3.35222,3.35222,8250000.0
2009-01-22 22:27:00,3.35436,3.35607,3.3515,3.35607,9500000.0
2009-01-22 22:28:00,3.35358,3.35394,3.35045,3.35138,8750000.0
2009-01-22 22:29:00,3.35233,3.35351,3.34933,3.35214,5880000.0
2009-01-22 22:30:00,3.35389,3.35394,3.34915,3.35103,10000000.0
2009-01-22 22:31:00,3.35396,3.35539,3.35333,3.35539,6250000.0
2009-01-22 22:32:00,3.35124,3.35524,3.35124,3.35483,10130000.0
2009-01-22 22:33:00,3.3515,3.35441,3.34984,3.35441,8500000.0
2009-01-22 22:34:00,3.35307,3.35587,3.35143,3.35143,7250000.0
2009-01-22 22:35:00,3.35478,3.35514,3.34992,3.35277,8250000.0
2009-01-22 22:36:00,3.35441,3.35441,3.34938,3.35282,6130000.0
2009-01-22 22:37:00,3.35119,3.35469,3.35119,3.35303,7000000.0
2009-01-22 22:38:00,3.35366,3.35403,3.34855,3.35226,24500000.0
2009-01-22 22:39:00,3.35112,3.35464,3.34994,3.35369,10250000.0
2009-01-22 22:40:00,3.35384,3.35425,3.3527,3.3527,6880000.0
2009-01-22 22:41:00,3.35188,3.35551,3.35025,3.35508,9500000.0
2009-01-22 22:42:00,3.35471,3.35471,3.351,3.351,6750000.0
2009-01-22 22:43:00,3.35292,3.35389,3.35006,3.35166,15250000.0
2009-01-22 22:44:00,3.35282,3.35362,3.34871,3.35225,6750000.0
2009-01-22 22:45:00,3.35075,3.35207,3.34584,3.34584,7750000.0
2009-01-22 22:46:00,3.34649,3.35241,3.34649,3.35039,8250000.0
2009-01-22 22:47:00,3.35134,3.35162,3.3464,3.3472,11000000.0
2009-01-22 22:48:00,3.3493,3.35059,3.3478,3.34868,8000000.0
2009-01-22 22:49:00,3.34801,3.34951,3.3471,3.3471,7750000.0
2009-01-22 22:50:00,3.34702,3.34986,3.34419,3.34772,12000000.0
2009-01-22 22:51:00,3.34954,3.3514,3.34644,3.34692,7250000.0
2009-01-22 22:52:00,3.34983,3.35141,3.34954,3.3498,9250000.0
2009-01-22 22:53:00,3.35236,3.35344,3.34961,3.35125,10380000.0
2009-01-22 22:54:00,3.34843,3.35193,3.34603,3.35031,15000000.0
2009-01-22 22:55:00,3.34821,3.35431,3.34821,3.35072,13380000.0
2009-01-22 22:56:00,3.35106,3.35134,3.3501,3.3501,5250000.0
2009-01-22 22:57:00,3.35135,3.35135,3.34891,3.34921,8000000.0
2009-01-22 22:58:00,3.35067,3.35345,3.35015,3.35015,6250000.0
2009-01-22 22:59:00,3.34975,3.35442,3.34801,3.35271,9750000.0
2009-01-22 23:00:00,3.35196,3.35413,3.35033,3.35413,13000000.0
2009-01-22 23:01:00,3.35105,3.35493,3.35026,3.3547,10130000.0
2009-01-22 23:02:00,3.35095,3.35276,3.34781,3.35047,7750000.0
2009-01-22 23:03:00,3.35327,3.35364,3.34904,3.35073,5250000.0
2009-01-22 23:04:00,3.34974,3.35289,3.34838,3.35105,7500000.0
2009-01-22 23:05:00,3.35219,3.35322,3.35113,3.35188,10000000.0
2009-01-22 23:06:00,3.35295,3.35295,3.34856,3.34962,6380000.0
2009-01-22 23:07:00,3.34914,3.35088,3.34595,3.34981,5750000.0
2009-01-22 23:08:00,3.34705,3.35241,3.34705,3.35062,9000000.0
2009-01-22 23:09:00,3.35097,3.3521,3.3464,3.34891,8750000.0
2009-01-22 23:10:00,3.34874,3.35204,3.34829,3.34868,14130000.0
2009-01-22 23:11:00,3.34674,3.35485,3.34674,3.35485,5750000.0
2009-01-22 23:12:00,3.35198,3.35513,3.35103,3.35448,7750000.0
2009-01-22 23:13:00,3.35466,3.35695,3.35422,3.35695,9000000.0
2009-01-22 23:14:00,3.355,3.35761,3.3536,3.35627,11000000.0
2009-01-22 23:15:00,3.35588,3.35872,3.35588,3.35871,11250000.0
2009-01-22 23:16:00,3.35673,3.35881,3.35619,3.35747,8750000.0
2009-01-22 23:17:00,3.35543,3.35892,3.35431,3.35892,7750000.0
2009-01-22 23:18:00,3.35966,3.35971,3.35411,3.35738,16130000.0
2009-01-22 23:19:00,3.35989,3.35989,3.35639,3.35744,8880000.0
2009-01-22 23:20:00,3.35529,3.35754,3.35246,3.35643,7500000.0
2009-01-22 23:21:00,3.35729,3.3578,3.3536,3.35497,7500000.0
2009-01-22 23:22:00,3.35514,3.35806,3.35442,3.35621,9380000.0
2009-01-22 23:23:00,3.35267,3.35758,3.35267,3.35516,9750000.0
2009-01-22 23:24:00,3.35643,3.35643,3.34992,3.35542,9750000.0
2009-01-22 23:25:00,3.35015,3.35572,3.34856,3.35558,12250000.0
2009-01-22 23:26:00,3.35583,3.3562,3.34962,3.35501,6000000.0
2009-01-22 23:27:00,3.35545,3.35622,3.35392,3.35567,6130000.0
2009-01-22 23:28:00,3.3494,3.35616,3.3494,3.35465,8000000.0
2009-01-22 23:29:00,3.35511,3.35511,3.35006,3.35175,7630000.0
2009-01-22 23:30:00,3.35477,3.35477,3.34792,3.34802,6750000.0
2009-01-22 23:31:00,3.3494,3.35216,3.34631,3.3489,9500000.0
2009-01-22 23:32:00,3.3481,3.35068,3.348,3.3481,10500000.0
2009-01-22 23:33:00,3.34894,3.35212,3.34699,3.3505,7750000.0
2009-01-22 23:34:00,3.34902,3.3514,3.34608,3.35097,6250000.0
2009-01-22 23:35:00,3.34942,3.35139,3.34656,3.3513,8130000.0
2009-01-22 23:36:00,3.34895,3.3521,3.34823,3.34955,10130000.0
2009-01-22 23:37:00,3.3524,3.35396,3.34966,3.35396,9000000.0
2009-01-22 23:38:00,3.35179,3.35424,3.35169,3.35288,8750000.0
2009-01-22 23:39:00,3.35447,3.35475,3.34949,3.35367,6000000.0
2009-01-22 23:40:00,3.35505,3.35529,3.35054,3.35391,11260000.0
2009-01-22 23:41:00,3.35502,3.35569,3.35043,3.3549,11630000.0
2009-01-22 23:42:00,3.35593,3.35593,3.35361,3.3537,8250000.0
2009-01-22 23:43:00,3.35286,3.35704,3.35286,3.35626,8130000.0
2009-01-22 23:44:00,3.35512,3.35652,3.3533,3.35652,7500000.0
2009-01-22 23:45:00,3.35622,3.35684,3.35436,3.35684,5750000.0
2009-01-22 23:46:00,3.35375,3.3565,3.34999,3.35621,14500000.0
2009-01-22 23:47:00,3.35706,3.35754,3.3554,3.35543,7010000.0
2009-01-22 23:48:00,3.35605,3.35605,3.35124,3.35124,8750000.0
2009-01-22 23:49:00,3.35646,3.35646,3.35097,3.35097,7000000.0
2009-01-22 23:50:00,3.35578,3.35578,3.35308,3.35464,6000000.0
2009-01-22 23:51:00,3.35595,3.35643,3.35085,3.3544,10000000.0
2009-01-22 23:52:00,3.35502,3.35624,3.35373,3.35624,5750000.0
2009-01-22 23:53:00,3.35384,3.35628,3.35347,3.35599,10500000.0
2009-01-22 23:54:00,3.3547,3.35624,3.3547,3.35624,7750000.0
2009-01-22 23:55:00,3.35506,3.35668,3.35262,3.35286,5500000.0
2009-01-22 23:56:00,3.35158,3.35335,3.34997,3.35178,6250000.0
2009-01-22 23:57:00,3.35262,3.35439,3.35072,3.35072,10500000.0
2009-01-22 23:58:00,3.35412,3.35419,3.35211,3.35406,8250000.0
2009-01-22 23:59:00,3.35077,3.35409,3.34938,3.35409,11250000.0
2009-01-23 00:00:00,3.35466,3.35492,3.35148,3.35332,6750000.0
2009-01-23 00:01:00,3.35508,3.35508,3.35012,3.35209,6250000.0
2009-01-23 00:02:00,3.35458,3.35506,3.35131,3.35288,8500000.0
2009-01-23 00:03:00,3.35289,3.35307,3.34914,3.3502,7250000.0
2009-01-23 00:04:00,3.35334,3.35419,3.34929,3.35419,15750000.0
2009-01-23 00:05:00,3.35356,3.35449,3.35016,3.35428,8250000.0
2009-01-23 00:06:00,3.35203,3.35433,3.34949,3.35346,7500000.0
2009-01-23 00:07:00,3.34802,3.35341,3.34802,3.35041,7500000.0
2009-01-23 00:08:00,3.35305,3.35305,3.34577,3.34739,11750000.0
2009-01-23 00:09:00,3.34846,3.35085,3.34533,3.34533,5500000.0
2009-01-23 00:10:00,3.34939,3.35084,3.34878,3.34935,6880000.0
2009-01-23 00:11:00,3.34698,3.34863,3.34404,3.3483,10630000.0
2009-01-23 00:12:00,3.34414,3.34986,3.34414,3.34986,7750000.0
2009-01-23 00:13:00,3.34737,3.35135,3.34737,3.34851,9250000.0
2009-01-23 00:14:00,3.3485,3.35076,3.34783,3.35004,9000000.0
2009-01-23 00:15:00,3.34872,3.35164,3.34616,3.35164,6130000.0
2009-01-23 00:16:00,3.34903,3.352,3.34736,3.35143,13000000.0
2009-01-23 00:17:00,3.35048,3.35131,3.34754,3.34799,6250000.0
2009-01-23 00:18:00,3.34997,3.35184,3.34997,3.35101,6250000.0
2009-01-23 00:19:00,3.35136,3.35262,3.34881,3.34881,9750000.0
2009-01-23 00:20:00,3.35245,3.35294,3.34887,3.35038,10510000.0
2009-01-23 00:21:00,3.34863,3.35174,3.34863,3.34923,5250000.0
2009-01-23 00:22:00,3.34986,3.35324,3.34986,3.35271,8250000.0
2009-01-23 00:23:00,3.35208,3.35297,3.34744,3.35012,7000000.0
2009-01-23 00:24:00,3.35307,3.3532,3.35049,3.35049,7500000.0
2009-01-23 00:25:00,3.35169,3.35236,3.34575,3.34853,7750000.0
2009-01-23 00:26:00,3.3525,3.35258,3.34671,3.35007,7000000.0
2009-01-23 00:27:00,3.35019,3.35316,3.34885,3.35287,12630000.0
2009-01-23 00:28:00,3.35205,3.35226,3.34782,3.35056,9000000.0
2009-01-23 00:29:00,3.3497,3.3526,3.34745,3.35102,7500000.0
2009-01-23 00:30:00,3.35314,3.35432,3.35153,3.35401,7750000.0
2009-01-23 00:31:00,3.35194,3.35341,3.34959,3.35027,6380000.0
2009-01-23 00:32:00,3.35184,3.35303,3.34672,3.35111,8750000.0
2009-01-23 00:33:00,3.3507,3.35177,3.35026,3.35085,6250000.0
2009-01-23 00:34:00,3.3512,3.35193,3.34715,3.35193,6000000.0
2009-01-23 00:35:00,3.34806,3.35242,3.34664,3.35028,13000000.0
2009-01-23 00:36:00,3.35029,3.35285,3.34672,3.35285,6880000.0
2009-01-23 00:37:00,3.34797,3.35344,3.34797,3.35272,12130000.0
2009-01-23 00:38:00,3.35006,3.352,3.34921,3.352,7380000.0
2009-01-23 00:39:00,3.35203,3.3528,3.34953,3.35118,5750000.0
2009-01-23 00:40:00,3.34946,3.35356,3.34905,3.35222,14500000.0
2009-01-23 00:41:00,3.35307,3.35307,3.3505,3.35148,5500000.0
2009-01-23 00:43:00,3.35246,3.35565,3.35246,3.35466,9000000.0
2009-01-23 00:44:00,3.35199,3.35423,3.34888,3.35038,10130000.0
2009-01-23 00:45:00,3.35188,3.35305,3.35148,3.35305,11760000.0
2009-01-23 00:47:00,3.35273,3.35414,3.35025,3.35404,8000000.0
2009-01-23 00:49:00,3.3516,3.35278,3.35048,3.35048,7500000.0
2009-01-23 00:50:00,3.35228,3.35292,3.34807,3.35147,8500000.0
2009-01-23 00:51:00,3.35399,3.3546,3.35361,3.3543,8750000.0
2009-01-23 00:52:00,3.35145,3.35369,3.35085,3.35251,5500000.0
2009-01-23 00:53:00,3.34985,3.35408,3.34985,3.35178,11250000.0
2009-01-23 00:54:00,3.35301,3.35301,3.34896,3.35099,10500000.0
2009-01-23 00:55:00,3.35064,3.3523,3.35061,3.35157,7250000.0
2009-01-23 00:56:00,3.35069,3.35069,3.34803,3.35064,11750000.0
2009-01-23 00:57:00,3.35007,3.35237,3.35007,3.35237,6500000.0
2009-01-23 00:58:00,3.34999,3.35134,3.34779,3.34779,15880000.0
2009-01-23 00:59:00,3.35119,3.35119,3.3479,3.34952,8250000.0
2009-01-23 01:00:00,3.35213,3.35213,3.34635,3.35153,8500000.0
2009-01-23 01:01:00,3.34921,3.35358,3.34803,3.35135,9500000.0
2009-01-23 01:02:00,3.34918,3.35152,3.34794,3.35028,11000000.0
2009-01-23 01:03:00,3.35031,3.35204,3.34833,3.34878,8250000.0
2009-01-23 01:04:00,3.35085,3.35231,3.35045,3.35152,5250000.0
2009-01-23 01:05:00,3.34901,3.35154,3.3488,3.35049,5750000.0
2009-01-23 01:06:00,3.35311,3.35352,3.35119,3.35119,8500000.0
2009-01-23 01:07:00,3.35075,3.35264,3.34911,3.34966,7750000.0
2009-01-23 01:08:00,3.35126,3.35256,3.34948,3.35256,6500000.0
2009-01-23 01:09:00,3.35212,3.35303,3.34796,3.35292,5750000.0
2009-01-23 01:10:00,3.35279,3.35309,3.34963,3.3529,7500000.0
2009-01-23 01:11:00,3.35139,3.35342,3.34894,3.35215,16750000.0
2009-01-23 01:13:00,3.35245,3.3528,3.34896,3.34896,7000000.0
2009-01-23 01:14:00,3.35398,3.35398,3.34869,3.35392,6880000.0
2009-01-23 01:15:00,3.35317,3.35381,3.35191,3.35367,7000000.0
2009-01-23 01:16:00,3.35265,3.35417,3.35117,3.3525,9250000.0
2009-01-23 01:17:00,3.35347,3.35347,3.3497,3.3497,9250000.0
2009-01-23 01:18:00,3.35157,3.35388,3.34879,3.34879,11630000.0
2009-01-23 01:19:00,3.34943,3.35299,3.34943,3.35285,11500000.0
2009-01-23 01:20:00,3.35224,3.35257,3.34996,3.35238,6500000.0
2009-01-23 01:21:00,3.35003,3.35304,3.34846,3.35168,10000000.0
2009-01-23 01:22:00,3.35182,3.35265,3.34801,3.35099,6500000.0
2009-01-23 01:23:00,3.35344,3.35348,3.34611,3.34995,14000000.0
2009-01-23 01:24:00,3.34985,3.35308,3.34889,3.34889,9750000.0
2009-01-23 01:25:00,3.35267,3.35402,3.3493,3.35323,10130000.0
2009-01-23 01:26:00,3.34579,3.35425,3.34579,3.34996,13000000.0
2009-01-23 01:27:00,3.35179,3.35448,3.35165,3.35347,9500000.0
2009-01-23 01:28:00,3.35309,3.3536,3.3488,3.35188,10630000.0
2009-01-23 01:29:00,3.35272,3.35272,3.35005,3.35188,8500000.0
2009-01-23 01:30:00,3.35244,3.35244,3.34779,3.34779,9380000.0
2009-01-23 01:31:00,3.35087,3.35087,3.34715,3.35061,7500000.0
2009-01-23 01:32:00,3.35268,3.35269,3.34833,3.35221,17250000.0
2009-01-23 01:33:00,3.35204,3.3527,3.34793,3.3527,6250000.0
2009-01-23 01:34:00,3.34706,3.35294,3.34706,3.34922,6000000.0
2009-01-23 01:35:00,3.35189,3.35464,3.35128,3.35219,10000000.0
2009-01-23 01:36:00,3.35411,3.35411,3.3509,3.35155,7630000.0
2009-01-23 01:37:00,3.34849,3.35478,3.34849,3.35018,13880000.0
2009-01-23 01:38:00,3.3546,3.35495,3.3519,3.35226,11250000.0
2009-01-23 01:39:00,3.35305,3.35305,3.34774,3.35195,5500000.0
2009-01-23 01:40:00,3.35225,3.35225,3.34878,3.34878,7500000.0
2009-01-23 01:41:00,3.35257,3.35257,3.34776,3.35233,12250000.0
2009-01-23 01:42:00,3.3521,3.3521,3.34618,3.34658,6750000.0
2009-01-23 01:43:00,3.35063,3.35166,3.34627,3.35018,8500000.0
2009-01-23 01:44:00,3.35232,3.35259,3.34605,3.35063,15750000.0
2009-01-23 01:45:00,3.35245,3.35319,3.34609,3.35113,11130000.0
2009-01-23 01:46:00,3.35235,3.35253,3.34935,3.34974,10750000.0
2009-01-23 01:47:00,3.35217,3.35418,3.35213,3.35343,8500000.0
2009-01-23 01:48:00,3.35054,3.3536,3.35054,3.35066,8500000.0
2009-01-23 01:49:00,3.35377,3.35377,3.35114,3.35114,9000000.0
2009-01-23 01:50:00,3.35158,3.3527,3.34956,3.3527,10630000.0
2009-01-23 01:51:00,3.35288,3.35288,3.35,3.35035,5750000.0
2009-01-23 01:52:00,3.35147,3.35313,3.34729,3.35028,11250000.0
2009-01-23 01:53:00,3.35186,3.35317,3.34931,3.34931,6250000.0
2009-01-23 01:54:00,3.35311,3.35324,3.35041,3.35061,5880000.0
2009-01-23 01:55:00,3.34837,3.35297,3.34837,3.35297,14750000.0
2009-01-23 01:56:00,3.34856,3.35294,3.34766,3.35261,8500000.0
2009-01-23 01:57:00,3.35243,3.35264,3.34809,3.35254,12250000.0
2009-01-23 01:58:00,3.35337,3.35351,3.34956,3.35225,5500000.0
2009-01-23 02:01:00,3.35224,3.35278,3.35125,3.35256,5500000.0
2009-01-23 02:02:00,3.35292,3.35292,3.34843,3.34843,11630000.0
2009-01-23 02:03:00,3.35256,3.35256,3.34635,3.35159,11000000.0
2009-01-23 02:04:00,3.34912,3.35172,3.34564,3.34891,9750000.0
2009-01-23 02:05:00,3.35184,3.35202,3.34719,3.34719,8500000.0
2009-01-23 02:06:00,3.35337,3.35353,3.35124,3.35124,7750000.0
2009-01-23 02:07:00,3.35323,3.35323,3.3489,3.35122,6000000.0
2009-01-23 02:08:00,3.35331,3.35331,3.35177,3.35208,11500000.0
2009-01-23 02:09:00,3.35112,3.35472,3.3502,3.35202,8750000.0
2009-01-23 02:10:00,3.35264,3.35322,3.34807,3.35321,10880000.0
2009-01-23 02:11:00,3.35279,3.3537,3.35184,3.3537,7750000.0
2009-01-23 02:12:00,3.35405,3.35405,3.34971,3.35353,5250000.0
2009-01-23 02:13:00,3.35357,3.35357,3.35147,3.35189,8130000.0
2009-01-23 02:14:00,3.35382,3.35382,3.34941,3.35314,7250000.0
2009-01-23 02:15:00,3.35147,3.35243,3.35068,3.35068,8750000.0
2009-01-23 02:16:00,3.3524,3.35256,3.34841,3.35057,5500000.0
2009-01-23 02:17:00,3.35282,3.35282,3.34889,3.35174,10000000.0
2009-01-23 02:18:00,3.35031,3.35341,3.34934,3.35075,6750000.0
2009-01-23 02:19:00,3.3523,3.3523,3.34842,3.34842,10880000.0
2009-01-23 02:20:00,3.35134,3.35328,3.3474,3.35328,8500000.0
2009-01-23 02:21:00,3.35133,3.3526,3.35063,3.35063,5750000.0
2009-01-23 02:23:00,3.35206,3.35206,3.34817,3.34865,6260000.0
2009-01-23 02:24:00,3.35232,3.35232,3.35025,3.35025,6250000.0
2009-01-23 02:25:00,3.35104,3.35251,3.34933,3.35201,14500000.0
2009-01-23 02:26:00,3.35265,3.35562,3.34633,3.35328,25510000.0
2009-01-23 02:27:00,3.35373,3.35588,3.35255,3.35562,6500000.0
2009-01-23 02:28:00,3.35403,3.35636,3.35295,3.35295,19380000.0
2009-01-23 02:29:00,3.35512,3.35621,3.34986,3.35141,10500000.0
2009-01-23 02:30:00,3.35326,3.35553,3.3532,3.35502,5250000.0
2009-01-23 02:31:00,3.35574,3.3563,3.3517,3.35499,18000000.0
2009-01-23 02:32:00,3.35581,3.35632,3.35334,3.35609,6130000.0
2009-01-23 02:33:00,3.35712,3.35889,3.35399,3.35889,8500000.0
2009-01-23 02:34:00,3.35843,3.3596,3.35704,3.35854,8000000.0
2009-01-23 02:35:00,3.36095,3.36108,3.3577,3.35884,5500000.0
2009-01-23 02:36:00,3.35899,3.35952,3.35676,3.35952,7880000.0
2009-01-23 02:37:00,3.35794,3.35937,3.35413,3.35613,8000000.0
2009-01-23 02:38:00,3.35953,3.35953,3.35736,3.35831,5750000.0
2009-01-23 02:39:00,3.35924,3.36141,3.35825,3.36141,12500000.0
2009-01-23 02:40:00,3.3616,3.3616,3.35804,3.3589,14000000.0
2009-01-23 02:41:00,3.35963,3.3614,3.35963,3.36133,6250000.0
2009-01-23 02:42:00,3.36168,3.3624,3.35607,3.35607,8500000.0
2009-01-23 02:43:00,3.36137,3.36195,3.35645,3.35645,10500000.0
2009-01-23 02:44:00,3.36195,3.36284,3.36033,3.3612,7500000.0
2009-01-23 02:45:00,3.36313,3.36352,3.35997,3.36352,9000000.0
2009-01-23 02:46:00,3.36182,3.36246,3.35775,3.36246,10000000.0
2009-01-23 02:47:00,3.36113,3.36295,3.3607,3.36217,9500000.0
2009-01-23 02:48:00,3.36167,3.36231,3.3564,3.3564,8000000.0
2009-01-23 02:49:00,3.36105,3.36183,3.35779,3.35919,9250000.0
2009-01-23 02:50:00,3.35957,3.35957,3.3549,3.35919,8130000.0
2009-01-23 02:52:00,3.36027,3.36058,3.35745,3.35777,6000000.0
2009-01-23 02:53:00,3.36039,3.36134,3.35569,3.35882,12500000.0
2009-01-23 02:54:00,3.36151,3.36151,3.35616,3.35616,9010000.0
2009-01-23 02:55:00,3.36045,3.36056,3.35564,3.35903,6380000.0
2009-01-23 02:56:00,3.35946,3.36003,3.35509,3.35615,10750000.0
2009-01-23 02:57:00,3.35966,3.36017,3.35431,3.35911,8500000.0
2009-01-23 02:58:00,3.3578,3.3585,3.35722,3.35772,7750000.0
2009-01-23 02:59:00,3.35879,3.35999,3.35566,3.35566,11000000.0
2009-01-23 03:00:00,3.35824,3.35943,3.35578,3.35778,7750000.0
2009-01-23 03:01:00,3.35942,3.35993,3.35415,3.35739,10250000.0
2009-01-23 03:02:00,3.35797,3.35832,3.35411,3.35411,6890000.0
2009-01-23 03:03:00,3.35749,3.3601,3.35666,3.35909,6500000.0
2009-01-23 03:04:00,3.36008,3.36172,3.35725,3.35936,9250000.0
2009-01-23 03:05:00,3.35887,3.361,3.35852,3.36071,11500000.0
2009-01-23 03:06:00,3.35867,3.36082,3.35481,3.35928,11130000.0
2009-01-23 03:07:00,3.36007,3.36127,3.35897,3.36127,5880000.0
2009-01-23 03:08:00,3.36245,3.3633,3.3611,3.36308,8250000.0
2009-01-23 03:09:00,3.36221,3.36335,3.36069,3.36168,8000000.0
2009-01-23 03:10:00,3.36277,3.36277,3.35811,3.36029,9750000.0
2009-01-23 03:11:00,3.36288,3.36288,3.36092,3.36092,4880000.0
2009-01-23 03:12:00,3.36035,3.36207,3.35985,3.36157,9130000.0
2009-01-23 03:13:00,3.36048,3.36131,3.35798,3.36096,9000000.0
2009-01-23 03:14:00,3.36173,3.36173,3.3588,3.35881,10250000.0
2009-01-23 03:15:00,3.36332,3.36332,3.35683,3.36082,8500000.0
2009-01-23 03:18:00,3.35905,3.36267,3.35882,3.36098,8750000.0
2009-01-23 03:19:00,3.36285,3.36332,3.36052,3.36099,5500000.0
2009-01-23 03:20:00,3.36167,3.36167,3.3553,3.35927,11750000.0
2009-01-23 03:21:00,3.35899,3.36271,3.35724,3.36141,8500000.0
2009-01-23 03:22:00,3.35991,3.36293,3.35991,3.36293,7000000.0
2009-01-23 03:23:00,3.36272,3.36272,3.36047,3.36162,6250000.0
2009-01-23 03:24:00,3.36193,3.36253,3.36049,3.36191,7130000.0
2009-01-23 03:25:00,3.36076,3.36187,3.35919,3.36062,5750000.0
2009-01-23 03:26:00,3.35821,3.36211,3.35821,3.36211,7250000.0
2009-01-23 03:27:00,3.35643,3.36255,3.35643,3.36255,6500000.0
2009-01-23 03:28:00,3.35928,3.36312,3.35808,3.35808,9250000.0
2009-01-23 03:29:00,3.36217,3.36252,3.35877,3.3619,12000000.0
2009-01-23 03:30:00,3.35953,3.36346,3.35928,3.36239,10000000.0
2009-01-23 03:31:00,3.36282,3.36282,3.35802,3.36011,12130000.0
2009-01-23 03:32:00,3.36252,3.36264,3.35689,3.36167,10000000.0
2009-01-23 03:33:00,3.36035,3.36229,3.35879,3.36098,6500000.0
2009-01-23 03:34:00,3.35873,3.36239,3.35792,3.35967,6750000.0
2009-01-23 03:35:00,3.3586,3.36192,3.3586,3.3597,5500000.0
2009-01-23 03:36:00,3.36085,3.36085,3.35553,3.35553,9000000.0
2009-01-23 03:37:00,3.35856,3.36126,3.35685,3.35787,8630000.0
2009-01-23 03:38:00,3.35987,3.35987,3.3543,3.3543,5750000.0
2009-01-23 03:39:00,3.35826,3.36033,3.35691,3.36033,9250000.0
2009-01-23 03:40:00,3.35855,3.35981,3.3567,3.35894,5250000.0
2009-01-23 03:41:00,3.35994,3.35994,3.35457,3.35876,9000000.0
2009-01-23 03:42:00,3.36007,3.36007,3.3575,3.36001,11500000.0
2009-01-23 03:43:00,3.35825,3.35924,3.35648,3.35649,10000000.0
2009-01-23 03:44:00,3.35783,3.35887,3.35717,3.35887,11250000.0
2009-01-23 03:45:00,3.35672,3.36002,3.35557,3.35715,16500000.0
2009-01-23 03:46:00,3.35837,3.35938,3.35793,3.35938,6880000.0
2009-01-23 03:47:00,3.35903,3.35919,3.35549,3.35622,10130000.0
2009-01-23 03:48:00,3.35929,3.35929,3.35304,3.3565,8750000.0
2009-01-23 03:49:00,3.35688,3.35751,3.35554,3.35735,11000000.0
2009-01-23 03:50:00,3.35685,3.35686,3.3553,3.35683,6000000.0
2009-01-23 03:51:00,3.35662,3.35856,3.35542,3.35719,6880000.0
2009-01-23 03:52:00,3.3563,3.35906,3.35472,3.35791,7000000.0
2009-01-23 03:53:00,3.35954,3.35954,3.35721,3.35782,7380000.0
2009-01-23 03:54:00,3.35619,3.35823,3.35329,3.35823,10500000.0
2009-01-23 03:55:00,3.35736,3.35978,3.3546,3.35756,10500000.0
2009-01-23 03:56:00,3.35873,3.36015,3.35855,3.35888,5750000.0
2009-01-23 03:57:00,3.35858,3.36129,3.35756,3.36075,6750000.0
2009-01-23 03:58:00,3.36008,3.36008,3.35753,3.35926,8000000.0
2009-01-23 03:59:00,3.3586,3.35964,3.35657,3.35877,6000000.0
2009-01-23 04:00:00,3.36045,3.36045,3.35641,3.35955,5250000.0
2009-01-23 04:01:00,3.36019,3.36087,3.35781,3.36056,9500000.0
2009-01-23 04:02:00,3.36189,3.36226,3.35529,3.36025,6750000.0
2009-01-23 04:03:00,3.36326,3.36326,3.35896,3.36059,8250000.0
2009-01-23 04:04:00,3.36056,3.36297,3.35895,3.36114,7880000.0
2009-01-23 04:05:00,3.36364,3.36364,3.36115,3.36115,6880000.0
2009-01-23 04:06:00,3.36418,3.36427,3.36025,3.36427,5880000.0
2009-01-23 04:07:00,3.36287,3.36533,3.35966,3.36483,9000000.0
2009-01-23 04:08:00,3.36318,3.36459,3.36197,3.36459,9500000.0
2009-01-23 04:09:00,3.36253,3.36401,3.36206,3.363,7500000.0
2009-01-23 04:10:00,3.3622,3.36359,3.35917,3.36297,8250000.0
2009-01-23 04:11:00,3.35739,3.36298,3.35739,3.36298,5750000.0
2009-01-23 04:12:00,3.36247,3.36257,3.35739,3.36231,5630000.0
2009-01-23 04:13:00,3.3611,3.36199,3.35835,3.36015,5500000.0
2009-01-23 04:14:00,3.36114,3.36201,3.35647,3.35995,11380000.0
2009-01-23 04:15:00,3.36017,3.36299,3.35863,3.35863,6500000.0
2009-01-23 04:16:00,3.36119,3.36225,3.36088,3.36217,6000000.0
2009-01-23 04:17:00,3.36287,3.36287,3.36063,3.36136,7760000.0
2009-01-23 04:18:00,3.3621,3.3621,3.36023,3.36046,7000000.0
2009-01-23 04:19:00,3.36145,3.36248,3.35854,3.3619,10260000.0
2009-01-23 04:20:00,3.36068,3.36139,3.35661,3.3603,7500000.0
2009-01-23 04:21:00,3.36196,3.3626,3.35963,3.3626,9500000.0
2009-01-23 04:22:00,3.3593,3.36237,3.35876,3.35992,9500000.0
2009-01-23 04:23:00,3.36218,3.36218,3.36033,3.36191,7750000.0
2009-01-23 04:24:00,3.35935,3.36162,3.35821,3.3601,7750000.0
2009-01-23 04:25:00,3.36147,3.362,3.35829,3.35829,5500000.0
2009-01-23 04:26:00,3.36209,3.36235,3.36086,3.36129,6000000.0
2009-01-23 04:27:00,3.35941,3.36273,3.35941,3.36252,9750000.0
2009-01-23 04:28:00,3.36125,3.3626,3.35942,3.35942,7250000.0
2009-01-23 04:29:00,3.35901,3.3631,3.35664,3.35664,12000000.0
2009-01-23 04:30:00,3.36155,3.36165,3.35664,3.35664,5500000.0
2009-01-23 04:31:00,3.3623,3.36354,3.35858,3.36242,12750000.0
2009-01-23 04:32:00,3.36065,3.36275,3.35985,3.36275,10000000.0
2009-01-23 04:33:00,3.36247,3.36746,3.36032,3.36443,7750000.0
2009-01-23 04:34:00,3.36182,3.36367,3.3618,3.36333,7500000.0
2009-01-23 04:35:00,3.36268,3.36268,3.3605,3.36123,6500000.0
2009-01-23 04:36:00,3.36121,3.36286,3.35653,3.36286,12250000.0
2009-01-23 04:37:00,3.36218,3.36263,3.35844,3.36158,7500000.0
2009-01-23 04:38:00,3.36325,3.36406,3.35985,3.36406,5250000.0
2009-01-23 04:39:00,3.36605,3.36706,3.36234,3.36234,6750000.0
2009-01-23 04:40:00,3.36503,3.36647,3.36105,3.36548,10250000.0
2009-01-23 04:41:00,3.36734,3.36734,3.36519,3.36687,6500000.0
2009-01-23 04:42:00,3.36445,3.36598,3.36394,3.36418,8500000.0
2009-01-23 04:43:00,3.36545,3.36557,3.36195,3.36385,11880000.0
2009-01-23 04:44:00,3.36556,3.36596,3.3646,3.36476,6250000.0
2009-01-23 04:45:00,3.36489,3.36584,3.36329,3.36584,5500000.0
2009-01-23 04:46:00,3.36474,3.3659,3.36343,3.36534,10250000.0
2009-01-23 04:47:00,3.36422,3.36566,3.36259,3.36362,11500000.0
2009-01-23 04:48:00,3.36361,3.36611,3.3633,3.36611,9500000.0
2009-01-23 04:49:00,3.36416,3.36495,3.36082,3.36372,9750000.0
2009-01-23 04:50:00,3.36599,3.36616,3.36025,3.36232,15130000.0
2009-01-23 04:51:00,3.36351,3.36595,3.36135,3.36402,8000000.0
2009-01-23 04:52:00,3.36445,3.36594,3.36121,3.36368,7750000.0
2009-01-23 04:53:00,3.36199,3.36768,3.36138,3.36704,6500000.0
2009-01-23 04:54:00,3.36702,3.36702,3.36183,3.36493,6250000.0
2009-01-23 04:55:00,3.36489,3.36777,3.36489,3.36563,6880000.0
2009-01-23 04:56:00,3.36584,3.36744,3.36208,3.36208,9500000.0
2009-01-23 04:57:00,3.36474,3.36633,3.36162,3.36395,7500000.0
2009-01-23 04:58:00,3.36459,3.36703,3.36134,3.36524,5630000.0
2009-01-23 04:59:00,3.36418,3.36665,3.36112,3.36247,12500000.0
2009-01-23 05:00:00,3.36643,3.36643,3.36216,3.36518,13510000.0
2009-01-23 05:01:00,3.36539,3.36684,3.3635,3.3635,9250000.0
2009-01-23 05:02:00,3.36666,3.36666,3.36296,3.36585,13250000.0
2009-01-23 05:03:00,3.36515,3.36515,3.36184,3.36312,5500000.0
2009-01-23 05:04:00,3.3642,3.3642,3.35957,3.36202,8500000.0
2009-01-23 05:05:00,3.36086,3.3648,3.36086,3.36431,9750000.0
2009-01-23 05:06:00,3.36094,3.36428,3.36094,3.36416,12130000.0
2009-01-23 05:07:00,3.36484,3.36484,3.36025,3.36421,11630000.0
2009-01-23 05:08:00,3.36346,3.36414,3.36218,3.36344,8000000.0
2009-01-23 05:09:00,3.36489,3.36546,3.36242,3.36506,11000000.0
2009-01-23 05:10:00,3.36214,3.36434,3.36066,3.36303,14750000.0
2009-01-23 05:11:00,3.36404,3.36582,3.36035,3.36384,7500000.0
2009-01-23 05:12:00,3.36208,3.36484,3.35995,3.36379,7250000.0
2009-01-23 05:13:00,3.36563,3.36566,3.36098,3.36424,9880000.0
2009-01-23 05:14:00,3.36541,3.36541,3.36299,3.3635,8380000.0
2009-01-23 05:15:00,3.36422,3.36492,3.36136,3.36136,7630000.0
2009-01-23 05:16:00,3.36339,3.36543,3.36339,3.36543,12750000.0
2009-01-23 05:17:00,3.36296,3.36598,3.35938,3.36415,9250000.0
2009-01-23 05:18:00,3.36346,3.36547,3.36008,3.36008,10380000.0
2009-01-23 05:19:00,3.36241,3.36469,3.36139,3.36441,8000000.0
2009-01-23 05:20:00,3.36338,3.36578,3.36187,3.36578,8380000.0
2009-01-23 05:21:00,3.36455,3.36541,3.36196,3.36506,5500000.0
2009-01-23 05:22:00,3.36539,3.36539,3.36249,3.36249,6500000.0
2009-01-23 05:23:00,3.36582,3.3662,3.36087,3.36349,16000000.0
2009-01-23 05:24:00,3.36457,3.36623,3.35975,3.36468,8750000.0
2009-01-23 05:25:00,3.36579,3.36671,3.36334,3.36488,6500000.0
2009-01-23 05:26:00,3.36676,3.36676,3.36253,3.36644,18880000.0
2009-01-23 05:27:00,3.36979,3.36979,3.36733,3.36858,10500000.0
2009-01-23 05:28:00,3.36677,3.368,3.36633,3.36704,5750000.0
2009-01-23 05:29:00,3.36505,3.36803,3.36503,3.36503,6250000.0
2009-01-23 05:30:00,3.36638,3.36882,3.36591,3.36615,11500000.0
2009-01-23 05:31:00,3.36907,3.36907,3.36281,3.36771,11510000.0
2009-01-23 05:32:00,3.36636,3.36819,3.36361,3.3662,9000000.0
2009-01-23 05:33:00,3.36785,3.36849,3.3655,3.36623,12500000.0
2009-01-23 05:34:00,3.36685,3.36756,3.36323,3.36756,5500000.0
2009-01-23 05:35:00,3.36503,3.36605,3.36078,3.36605,7250000.0
2009-01-23 05:36:00,3.36631,3.36637,3.36198,3.36625,10750000.0
2009-01-23 05:37:00,3.36449,3.36672,3.36208,3.36208,6630000.0
2009-01-23 05:38:00,3.36721,3.36721,3.36268,3.36469,6500000.0
2009-01-23 05:39:00,3.36717,3.37023,3.36717,3.37023,6500000.0
2009-01-23 05:40:00,3.36868,3.37064,3.36702,3.36815,10250000.0
2009-01-23 05:41:00,3.36567,3.37014,3.36567,3.36865,10500000.0
2009-01-23 05:42:00,3.36995,3.36995,3.36569,3.36569,7250000.0
2009-01-23 05:43:00,3.36845,3.36867,3.36346,3.36757,12750000.0
2009-01-23 05:44:00,3.36822,3.36926,3.36375,3.36849,5500000.0
2009-01-23 05:45:00,3.36794,3.36971,3.36654,3.36895,9250000.0
2009-01-23 05:46:00,3.36871,3.36871,3.36306,3.36637,7750000.0
2009-01-23 05:47:00,3.36584,3.3701,3.36584,3.37003,12000000.0
2009-01-23 05:48:00,3.36966,3.36966,3.36326,3.36748,11500000.0
2009-01-23 05:49:00,3.36758,3.36897,3.36446,3.36446,20250000.0
2009-01-23 05:50:00,3.36819,3.36919,3.3638,3.36912,7000000.0
2009-01-23 05:51:00,3.36749,3.37019,3.36507,3.37019,18750000.0
2009-01-23 05:52:00,3.36837,3.37071,3.36748,3.36924,10880000.0
2009-01-23 05:53:00,3.36745,3.37104,3.36697,3.36897,7500000.0
2009-01-23 05:54:00,3.36848,3.3706,3.36729,3.36817,5750000.0
2009-01-23 05:55:00,3.36984,3.37133,3.36654,3.37133,18130000.0
2009-01-23 05:56:00,3.36977,3.37197,3.36728,3.37197,11000000.0
2009-01-23 05:57:00,3.36916,3.36971,3.36667,3.36667,6130000.0
2009-01-23 05:58:00,3.36995,3.371,3.36561,3.36561,8250000.0
2009-01-23 05:59:00,3.36785,3.36927,3.36172,3.36914,15500000.0
2009-01-23 06:00:00,3.36185,3.36914,3.36185,3.36735,12750000.0
2009-01-23 06:01:00,3.3697,3.37228,3.36821,3.37169,10880000.0
2009-01-23 06:02:00,3.36998,3.37213,3.36797,3.36797,8000000.0
2009-01-23 06:03:00,3.36786,3.37144,3.36786,3.36977,7750000.0
2009-01-23 06:04:00,3.37058,3.37275,3.36918,3.37271,8000000.0
2009-01-23 06:05:00,3.37152,3.37197,3.36976,3.37124,8500000.0
2009-01-23 06:06:00,3.3694,3.3726,3.3694,3.37107,11250000.0
2009-01-23 06:07:00,3.37098,3.37247,3.3685,3.37057,6250000.0
2009-01-23 06:08:00,3.37239,3.37245,3.36883,3.37072,5500000.0
2009-01-23 06:09:00,3.37275,3.37275,3.36905,3.3706,8500000.0
2009-01-23 06:10:00,3.36856,3.37199,3.36856,3.37148,5750000.0
2009-01-23 06:11:00,3.37101,3.37157,3.36861,3.37157,10750000.0
2009-01-23 06:12:00,3.37014,3.37105,3.36838,3.36996,8380000.0
2009-01-23 06:13:00,3.37117,3.37138,3.36862,3.3698,9000000.0
2009-01-23 06:14:00,3.36762,3.37105,3.36762,3.37049,11000000.0
2009-01-23 06:15:00,3.37112,3.37112,3.36707,3.3709,6750000.0
2009-01-23 06:16:00,3.37158,3.37209,3.36879,3.37203,10750000.0
2009-01-23 06:17:00,3.37191,3.3723,3.37077,3.37077,12000000.0
2009-01-23 06:18:00,3.36715,3.37117,3.36715,3.36999,8500000.0
2009-01-23 06:19:00,3.37101,3.37101,3.36641,3.36967,7750000.0
2009-01-23 06:20:00,3.36803,3.37132,3.36725,3.36943,13250000.0
2009-01-23 06:21:00,3.3693,3.37286,3.3693,3.37085,8000000.0
2009-01-23 06:22:00,3.37218,3.37292,3.36774,3.37251,9500000.0
2009-01-23 06:23:00,3.37207,3.37383,3.37207,3.37383,8500000.0
2009-01-23 06:24:00,3.37574,3.37661,3.37041,3.37041,9500000.0
2009-01-23 06:25:00,3.37772,3.37772,3.37316,3.37354,8250000.0
2009-01-23 06:26:00,3.37374,3.37536,3.37148,3.37193,7500000.0
2009-01-23 06:27:00,3.37278,3.37402,3.37052,3.37103,8000000.0
2009-01-23 06:28:00,3.37038,3.37472,3.37038,3.37174,13250000.0
2009-01-23 06:29:00,3.37451,3.37451,3.3688,3.37422,8000000.0
2009-01-23 06:30:00,3.37304,3.37373,3.3689,3.37184,6250000.0
2009-01-23 06:31:00,3.37464,3.37493,3.36997,3.37096,8250000.0
2009-01-23 06:32:00,3.3696,3.374,3.3696,3.37071,7500000.0
2009-01-23 06:33:00,3.37274,3.37416,3.37182,3.37375,7250000.0
2009-01-23 06:34:00,3.37245,3.3748,3.37031,3.3748,11000000.0
2009-01-23 06:35:00,3.37342,3.37453,3.37127,3.37453,9000000.0
2009-01-23 06:36:00,3.37337,3.3746,3.37299,3.37299,6000000.0
2009-01-23 06:37:00,3.37012,3.3734,3.36759,3.36759,12000000.0
2009-01-23 06:38:00,3.37108,3.37434,3.37108,3.37165,8750000.0
2009-01-23 06:39:00,3.37273,3.37372,3.37023,3.37245,6000000.0
2009-01-23 06:40:00,3.3744,3.3744,3.37147,3.37353,8250000.0
2009-01-23 06:41:00,3.37217,3.37426,3.3698,3.37426,8000000.0
2009-01-23 06:42:00,3.37296,3.37541,3.37075,3.37196,11000000.0
2009-01-23 06:43:00,3.37137,3.37459,3.37137,3.37254,8880000.0
2009-01-23 06:44:00,3.36986,3.3753,3.36986,3.3744,9000000.0
2009-01-23 06:45:00,3.37006,3.37366,3.37006,3.37353,5250000.0
2009-01-23 06:46:00,3.37116,3.37219,3.36777,3.37142,9000000.0
2009-01-23 06:47:00,3.36993,3.37348,3.36955,3.37268,5500000.0
2009-01-23 06:48:00,3.37454,3.37456,3.3718,3.37277,6000000.0
2009-01-23 06:49:00,3.37294,3.3753,3.37055,3.37055,9010000.0
2009-01-23 06:50:00,3.37274,3.3746,3.36999,3.37334,7750000.0
2009-01-23 06:51:00,3.37256,3.37358,3.37044,3.37289,9630000.0
2009-01-23 06:52:00,3.37373,3.37482,3.37184,3.37349,8500000.0
2009-01-23 06:53:00,3.37172,3.375,3.37155,3.37286,5380000.0
2009-01-23 06:54:00,3.37555,3.37608,3.37181,3.37439,6000000.0
2009-01-23 06:55:00,3.37297,3.37457,3.37267,3.37441,6250000.0
2009-01-23 06:56:00,3.37239,3.37329,3.37183,3.37217,11880000.0
2009-01-23 06:57:00,3.36861,3.37303,3.36861,3.36876,16000000.0
2009-01-23 06:58:00,3.37095,3.37264,3.36867,3.3722,6000000.0
2009-01-23 06:59:00,3.36957,3.37253,3.36899,3.37178,7000000.0
2009-01-23 07:00:00,3.3706,3.37179,3.36531,3.37177,11130000.0
2009-01-23 07:01:00,3.36987,3.37219,3.36894,3.37146,10250000.0
2009-01-23 07:02:00,3.37056,3.37201,3.36844,3.37111,10250000.0
2009-01-23 07:03:00,3.36844,3.37325,3.36844,3.36974,5750000.0
2009-01-23 07:04:00,3.37222,3.3755,3.37085,3.37212,9750000.0
2009-01-23 07:05:00,3.37239,3.37555,3.37189,3.37211,9750000.0
2009-01-23 07:06:00,3.3737,3.3737,3.36933,3.3735,9000000.0
2009-01-23 07:07:00,3.37246,3.37426,3.36864,3.37362,9750000.0
2009-01-23 07:08:00,3.37131,3.37348,3.36848,3.36848,10000000.0
2009-01-23 07:09:00,3.3704,3.3735,3.36969,3.37155,10500000.0
2009-01-23 07:10:00,3.37325,3.37391,3.36875,3.37149,7500000.0
2009-01-23 07:11:00,3.37262,3.37297,3.3684,3.3714,10000000.0
2009-01-23 07:12:00,3.37295,3.37295,3.36821,3.37087,16000000.0
2009-01-23 07:13:00,3.3728,3.37291,3.36933,3.36968,5250000.0
2009-01-23 07:14:00,3.37229,3.37295,3.37049,3.37049,5750000.0
2009-01-23 07:15:00,3.37301,3.37353,3.36918,3.37271,12500000.0
2009-01-23 07:16:00,3.37125,3.3727,3.36839,3.37078,5750000.0
2009-01-23 07:17:00,3.37214,3.37214,3.36918,3.36936,14130000.0
2009-01-23 07:18:00,3.37291,3.37291,3.36731,3.36893,14500000.0
2009-01-23 07:19:00,3.37342,3.37375,3.36789,3.37195,16500000.0
2009-01-23 07:20:00,3.36906,3.37376,3.36906,3.37359,5500000.0
2009-01-23 07:21:00,3.37377,3.37413,3.37152,3.3728,11250000.0
2009-01-23 07:22:00,3.37331,3.37447,3.37047,3.37316,10630000.0
2009-01-23 07:23:00,3.37189,3.37367,3.3717,3.37221,6500000.0
2009-01-23 07:24:00,3.37127,3.37352,3.37033,3.37322,7750000.0
2009-01-23 07:25:00,3.37304,3.37308,3.36891,3.36891,6500000.0
2009-01-23 07:26:00,3.36899,3.37263,3.36769,3.37152,12750000.0
2009-01-23 07:27:00,3.37227,3.37288,3.36914,3.3718,8130000.0
2009-01-23 07:28:00,3.36655,3.37299,3.36655,3.37299,7380000.0
2009-01-23 07:29:00,3.3708,3.37227,3.36747,3.37075,13130000.0
2009-01-23 07:30:00,3.37235,3.37235,3.36906,3.37054,9000000.0
2009-01-23 07:32:00,3.36989,3.37209,3.36631,3.37209,6380000.0
2009-01-23 07:33:00,3.37041,3.37515,3.3694,3.37204,11250000.0
2009-01-23 07:34:00,3.37105,3.37229,3.36861,3.37124,11750000.0
2009-01-23 07:35:00,3.36865,3.37192,3.36865,3.37107,10250000.0
2009-01-23 07:36:00,3.36677,3.37195,3.36677,3.36878,11380000.0
2009-01-23 07:37:00,3.37132,3.37244,3.37044,3.37244,6250000.0
2009-01-23 07:38:00,3.37109,3.37296,3.36928,3.37265,12250000.0
2009-01-23 07:39:00,3.36947,3.37239,3.36918,3.36949,9250000.0
2009-01-23 07:40:00,3.37304,3.37304,3.36548,3.37025,10750000.0
2009-01-23 07:41:00,3.37129,3.37304,3.36875,3.37184,8500000.0
2009-01-23 07:42:00,3.36746,3.37316,3.36746,3.36777,7250000.0
2009-01-23 07:43:00,3.37205,3.37481,3.37066,3.37066,12750000.0
2009-01-23 07:44:00,3.36904,3.3738,3.36904,3.37323,7750000.0
2009-01-23 07:45:00,3.37413,3.37456,3.37131,3.37284,9000000.0
2009-01-23 07:46:00,3.37267,3.37358,3.36807,3.37358,6250000.0
2009-01-23 07:47:00,3.37285,3.37326,3.36863,3.37217,6000000.0
2009-01-23 07:48:00,3.37209,3.37327,3.36966,3.37192,10750000.0
2009-01-23 07:49:00,3.37237,3.3735,3.37074,3.37204,8500000.0
2009-01-23 07:50:00,3.37195,3.37362,3.36797,3.37254,13260000.0
2009-01-23 07:51:00,3.36999,3.37312,3.36999,3.37188,8130000.0
2009-01-23 07:52:00,3.37252,3.37359,3.37048,3.37298,11630000.0
2009-01-23 07:53:00,3.37239,3.3734,3.36787,3.37188,9250000.0
2009-01-23 07:54:00,3.37498,3.37498,3.3714,3.37249,9750000.0
2009-01-23 07:55:00,3.3735,3.3746,3.37233,3.37427,5750000.0
2009-01-23 07:56:00,3.37368,3.37434,3.37156,3.37422,7000000.0
2009-01-23 07:57:00,3.37258,3.37364,3.36982,3.37254,12250000.0
2009-01-23 07:58:00,3.36971,3.37266,3.36882,3.36882,8250000.0
2009-01-23 07:59:00,3.37288,3.37292,3.37094,3.37164,12000000.0
2009-01-23 08:00:00,3.37218,3.37218,3.36773,3.3699,5250000.0
2009-01-23 08:01:00,3.36891,3.37243,3.36891,3.37117,10250000.0
2009-01-23 08:02:00,3.36855,3.37234,3.36614,3.37135,14750000.0
2009-01-23 08:03:00,3.37222,3.37316,3.36763,3.37316,9000000.0
2009-01-23 08:04:00,3.37324,3.37324,3.37049,3.37115,13500000.0
2009-01-23 08:05:00,3.37351,3.37351,3.3691,3.37226,6880000.0
2009-01-23 08:06:00,3.36877,3.3738,3.36877,3.37334,8250000.0
2009-01-23 08:07:00,3.37187,3.37369,3.36959,3.37181,7000000.0
2009-01-23 08:08:00,3.3741,3.37538,3.37129,3.37281,9250000.0
2009-01-23 08:09:00,3.37387,3.37707,3.37033,3.37376,9510000.0
2009-01-23 08:10:00,3.37283,3.37552,3.37131,3.37131,6750000.0
2009-01-23 08:11:00,3.37486,3.37486,3.37212,3.37212,9880000.0
2009-01-23 08:12:00,3.37447,3.37447,3.37085,3.37085,8380000.0
2009-01-23 08:13:00,3.3743,3.3743,3.37018,3.37158,5250000.0
2009-01-23 08:14:00,3.37284,3.37432,3.37033,3.37404,11750000.0
2009-01-23 08:15:00,3.37417,3.37639,3.37041,3.37639,9000000.0
2009-01-23 08:16:00,3.374,3.377,3.374,3.37607,6250000.0
2009-01-23 08:17:00,3.37668,3.37688,3.37535,3.37669,7000000.0
2009-01-23 08:18:00,3.37298,3.37645,3.37298,3.37475,7500000.0
2009-01-23 08:19:00,3.37687,3.37687,3.37311,3.37447,7130000.0
2009-01-23 08:20:00,3.37549,3.37654,3.37444,3.37645,9250000.0
2009-01-23 08:21:00,3.37261,3.37813,3.37261,3.37813,6750000.0
2009-01-23 08:22:00,3.37728,3.37977,3.37541,3.37887,8500000.0
2009-01-23 08:23:00,3.37927,3.37927,3.37604,3.37668,5500000.0
2009-01-23 08:24:00,3.37769,3.37828,3.37308,3.37795,7250000.0
2009-01-23 08:25:00,3.37778,3.37778,3.37328,3.37561,11250000.0
2009-01-23 08:26:00,3.37502,3.37618,3.37068,3.37534,10250000.0
2009-01-23 08:27:00,3.37737,3.37746,3.37365,3.37547,10500000.0
2009-01-23 08:28:00,3.37574,3.37713,3.37384,3.37535,19630000.0
2009-01-23 08:29:00,3.378,3.378,3.37336,3.37649,5250000.0
2009-01-23 08:30:00,3.37801,3.37801,3.37304,3.37635,12880000.0
2009-01-23 08:31:00,3.37477,3.37699,3.37132,3.37687,6250000.0
2009-01-23 08:32:00,3.3765,3.3769,3.37329,3.37329,9250000.0
2009-01-23 08:33:00,3.37566,3.37643,3.37404,3.37404,5750000.0
2009-01-23 08:34:00,3.37582,3.37582,3.36826,3.37299,5880000.0
2009-01-23 08:35:00,3.37512,3.37689,3.37329,3.37461,5500000.0
2009-01-23 08:36:00,3.37575,3.37623,3.37258,3.37401,12750000.0
2009-01-23 08:37:00,3.37504,3.37504,3.37079,3.37239,14000000.0
2009-01-23 08:38:00,3.37336,3.37336,3.36691,3.37249,10750000.0
2009-01-23 08:39:00,3.37123,3.37379,3.37096,3.37198,7500000.0
2009-01-23 08:40:00,3.36912,3.37421,3.36912,3.37199,11500000.0
2009-01-23 08:41:00,3.36834,3.37344,3.36763,3.36763,15380000.0
2009-01-23 08:42:00,3.37155,3.37274,3.37018,3.37018,12250000.0
2009-01-23 08:43:00,3.37203,3.3736,3.36639,3.3736,17380000.0
2009-01-23 08:44:00,3.37334,3.37455,3.36825,3.37082,15750000.0
2009-01-23 08:45:00,3.37013,3.37355,3.37013,3.37051,8630000.0
2009-01-23 08:46:00,3.37482,3.37482,3.37223,3.37475,7130000.0
2009-01-23 08:47:00,3.37187,3.37504,3.37134,3.37426,8750000.0
2009-01-23 08:48:00,3.37447,3.37502,3.37048,3.37316,11500000.0
2009-01-23 08:49:00,3.37424,3.37487,3.37273,3.37478,5500000.0
2009-01-23 08:50:00,3.37519,3.37524,3.37368,3.37491,8250000.0
2009-01-23 08:51:00,3.37608,3.37657,3.37331,3.37348,8250000.0
2009-01-23 08:52:00,3.37068,3.37574,3.37068,3.3732,10880000.0
2009-01-23 08:53:00,3.37326,3.37505,3.36917,3.36917,10750000.0
2009-01-23 08:54:00,3.37413,3.37503,3.37183,3.37502,9250000.0
2009-01-23 08:55:00,3.37215,3.37551,3.37109,3.37523,5250000.0
2009-01-23 08:56:00,3.37268,3.3745,3.37166,3.37201,6750000.0
2009-01-23 08:57:00,3.37231,3.37363,3.36712,3.37221,14500000.0
2009-01-23 08:58:00,3.3743,3.37515,3.37273,3.37515,5500000.0
2009-01-23 08:59:00,3.37336,3.3757,3.37111,3.37338,11750000.0
2009-01-23 09:00:00,3.37566,3.37566,3.37093,3.37281,7500000.0
2009-01-23 09:01:00,3.37506,3.37537,3.37123,3.37212,10750000.0
2009-01-23 09:02:00,3.37304,3.3759,3.37201,3.37487,15000000.0
2009-01-23 09:03:00,3.37204,3.3747,3.37023,3.37439,13880000.0
2009-01-23 09:04:00,3.3744,3.37486,3.3688,3.3688,6500000.0
2009-01-23 09:05:00,3.37171,3.37252,3.3674,3.37173,16750000.0
2009-01-23 09:06:00,3.37083,3.37083,3.36906,3.37038,9000000.0
2009-01-23 09:07:00,3.37016,3.37016,3.3647,3.36793,5250000.0
2009-01-23 09:08:00,3.36613,3.37017,3.36562,3.36946,9000000.0
2009-01-23 09:09:00,3.37069,3.37069,3.36851,3.36899,8630000.0
2009-01-23 09:10:00,3.36916,3.37144,3.36916,3.37065,6630000.0
2009-01-23 09:11:00,3.36999,3.36999,3.36354,3.36586,8500000.0
2009-01-23 09:12:00,3.3688,3.3688,3.36219,3.36547,9380000.0
2009-01-23 09:13:00,3.36918,3.37208,3.36488,3.37107,9500000.0
2009-01-23 09:14:00,3.3714,3.37279,3.36703,3.37242,7000000.0
2009-01-23 09:15:00,3.37259,3.37902,3.37212,3.37535,14750000.0
2009-01-23 09:16:00,3.37549,3.3767,3.37295,3.37607,10250000.0
2009-01-23 09:17:00,3.37546,3.37546,3.37206,3.37405,10250000.0
2009-01-23 09:18:00,3.37061,3.37613,3.37001,3.37553,10130000.0
2009-01-23 09:19:00,3.37588,3.37626,3.37188,3.37545,5880000.0
2009-01-23 09:20:00,3.37644,3.37839,3.37376,3.37376,8250000.0
2009-01-23 09:21:00,3.37939,3.37994,3.37441,3.37692,12250000.0
2009-01-23 09:22:00,3.3758,3.37739,3.37096,3.37471,6750000.0
2009-01-23 09:23:00,3.37695,3.37695,3.37153,3.37457,10750000.0
2009-01-23 09:24:00,3.37603,3.37783,3.37179,3.37783,8250000.0
2009-01-23 09:25:00,3.3722,3.37918,3.3722,3.37762,10260000.0
2009-01-23 09:26:00,3.37747,3.37938,3.3763,3.37869,7500000.0
2009-01-23 09:27:00,3.37696,3.37888,3.37447,3.37607,13500000.0
2009-01-23 09:28:00,3.3757,3.38026,3.3757,3.38026,7500000.0
2009-01-23 09:29:00,3.37643,3.38145,3.37378,3.3799,20000000.0
2009-01-23 09:30:00,3.38254,3.3833,3.37995,3.38002,5250000.0
2009-01-23 09:31:00,3.38324,3.38475,3.37946,3.3836,6250000.0
2009-01-23 09:32:00,3.38526,3.39028,3.38092,3.38872,6750000.0
2009-01-23 09:33:00,3.39226,3.39339,3.38968,3.39165,7500000.0
2009-01-23 09:34:00,3.39471,3.40044,3.39397,3.39844,8880000.0
2009-01-23 09:35:00,3.40039,3.40084,3.39477,3.39736,12000000.0
2009-01-23 09:36:00,3.39953,3.40305,3.39843,3.40211,7880000.0
2009-01-23 09:37:00,3.40164,3.40164,3.39281,3.39447,9000000.0
2009-01-23 09:38:00,3.39763,3.39952,3.3944,3.39708,7000000.0
2009-01-23 09:39:00,3.39754,3.39773,3.39268,3.39268,8500000.0
2009-01-23 09:40:00,3.39734,3.39958,3.39323,3.39842,7500000.0
2009-01-23 09:41:00,3.39704,3.40133,3.39704,3.39754,12750000.0
2009-01-23 09:42:00,3.39422,3.39709,3.39077,3.39583,16000000.0
2009-01-23 09:43:00,3.39248,3.39373,3.38864,3.39063,8750000.0
2009-01-23 09:44:00,3.3902,3.3923,3.38791,3.38949,10750000.0
2009-01-23 09:45:00,3.38948,3.39288,3.38742,3.39288,12500000.0
2009-01-23 09:46:00,3.39085,3.39307,3.39081,3.39206,8380000.0
2009-01-23 09:47:00,3.39032,3.39632,3.39032,3.39482,5250000.0
2009-01-23 09:48:00,3.39499,3.39832,3.39189,3.39552,7000000.0
2009-01-23 09:49:00,3.3965,3.39687,3.39376,3.39395,6750000.0
2009-01-23 09:50:00,3.39341,3.39691,3.39313,3.39691,11250000.0
2009-01-23 09:51:00,3.39565,3.40196,3.39565,3.40196,6000000.0
2009-01-23 09:52:00,3.4024,3.40413,3.39862,3.40271,8750000.0
2009-01-23 09:53:00,3.40648,3.40737,3.40453,3.40737,8880000.0
2009-01-23 09:54:00,3.40888,3.40888,3.40369,3.40513,10000000.0
2009-01-23 09:55:00,3.40622,3.40977,3.40504,3.40977,7500000.0
2009-01-23 09:56:00,3.41288,3.41383,3.40972,3.41185,5500000.0
2009-01-23 09:57:00,3.41247,3.41531,3.41087,3.41423,16750000.0
2009-01-23 09:58:00,3.4124,3.4147,3.41009,3.41308,10000000.0
2009-01-23 09:59:00,3.41177,3.4134,3.40968,3.41124,13750000.0
2009-01-23 10:00:00,3.4109,3.4109,3.40746,3.4099,5880000.0
2009-01-23 10:01:00,3.40855,3.41159,3.40715,3.41083,6000000.0
2009-01-23 10:02:00,3.40632,3.41145,3.40467,3.40834,8880000.0
2009-01-23 10:03:00,3.41029,3.41334,3.40696,3.41226,12250000.0
2009-01-23 10:04:00,3.41428,3.41756,3.41202,3.41664,6250000.0
2009-01-23 10:05:00,3.41951,3.41951,3.41451,3.41512,10500000.0
2009-01-23 10:06:00,3.41487,3.41553,3.41021,3.41143,16000000.0
2009-01-23 10:07:00,3.41097,3.41316,3.41025,3.41315,5500000.0
2009-01-23 10:08:00,3.41141,3.41374,3.40951,3.41091,12000000.0
2009-01-23 10:09:00,3.41357,3.41474,3.40884,3.41166,8250000.0
2009-01-23 10:10:00,3.41079,3.4131,3.40712,3.40919,12630000.0
2009-01-23 10:11:00,3.40864,3.41811,3.40864,3.41763,9500000.0
2009-01-23 10:12:00,3.41806,3.42055,3.41369,3.42055,8000000.0
2009-01-23 10:13:00,3.42011,3.42352,3.41871,3.42227,11880000.0
2009-01-23 10:14:00,3.42084,3.42223,3.41994,3.4202,8130000.0
2009-01-23 10:15:00,3.42045,3.42102,3.41742,3.41852,6500000.0
2009-01-23 10:16:00,3.41928,3.41928,3.41589,3.41748,5750000.0
2009-01-23 10:17:00,3.41741,3.42457,3.41741,3.42457,12500000.0
2009-01-23 10:18:00,3.42399,3.42399,3.42031,3.42031,13380000.0
2009-01-23 10:19:00,3.4208,3.42207,3.41911,3.42064,7880000.0
2009-01-23 10:20:00,3.41963,3.42047,3.41768,3.42047,7500000.0
2009-01-23 10:21:00,3.42073,3.42097,3.41583,3.41671,7880000.0
2009-01-23 10:22:00,3.41627,3.41975,3.41627,3.4165,10250000.0
2009-01-23 10:23:00,3.41514,3.41848,3.41243,3.41755,8500000.0
2009-01-23 10:24:00,3.41344,3.41811,3.41344,3.41423,7750000.0
2009-01-23 10:25:00,3.41626,3.41824,3.41334,3.41574,8250000.0
2009-01-23 10:26:00,3.41781,3.41915,3.4163,3.41789,8250000.0
2009-01-23 10:27:00,3.41641,3.42051,3.41533,3.41691,7250000.0
2009-01-23 10:28:00,3.41804,3.41809,3.41593,3.41786,6380000.0
2009-01-23 10:29:00,3.41695,3.4188,3.41693,3.41724,7880000.0
2009-01-23 10:30:00,3.41861,3.41861,3.41577,3.41577,8250000.0
2009-01-23 10:31:00,3.41641,3.41641,3.41395,3.41395,8880000.0
2009-01-23 10:32:00,3.41468,3.41635,3.41189,3.41361,9250000.0
2009-01-23 10:33:00,3.4143,3.41477,3.41288,3.41326,6000000.0
2009-01-23 10:34:00,3.41355,3.41402,3.41206,3.41297,9750000.0
2009-01-23 10:35:00,3.41356,3.41446,3.41207,3.41207,7750000.0
2009-01-23 10:36:00,3.41311,3.41585,3.41201,3.4155,9130000.0
2009-01-23 10:37:00,3.41715,3.41728,3.41483,3.41629,7250000.0
2009-01-23 10:38:00,3.41492,3.41768,3.41304,3.41575,11000000.0
2009-01-23 10:39:00,3.41467,3.4162,3.41424,3.41614,10500000.0
2009-01-23 10:40:00,3.41564,3.41764,3.41344,3.41386,12750000.0
2009-01-23 10:41:00,3.41566,3.41603,3.41293,3.41548,8000000.0
2009-01-23 10:42:00,3.41501,3.41543,3.41234,3.41462,7250000.0
2009-01-23 10:43:00,3.41593,3.41639,3.41349,3.41603,9750000.0
2009-01-23 10:44:00,3.41621,3.41744,3.41435,3.41611,10500000.0
2009-01-23 10:45:00,3.41189,3.41602,3.41116,3.41447,8750000.0
2009-01-23 10:46:00,3.41488,3.41545,3.41175,3.41538,7380000.0
2009-01-23 10:47:00,3.41106,3.41328,3.4099,3.41131,8000000.0
2009-01-23 10:48:00,3.40909,3.40909,3.40651,3.40794,7380000.0
2009-01-23 10:49:00,3.40951,3.40985,3.4047,3.4047,10250000.0
2009-01-23 10:50:00,3.40983,3.40983,3.40763,3.40812,6630000.0
2009-01-23 10:51:00,3.40528,3.40803,3.40218,3.40218,8500000.0
2009-01-23 10:52:00,3.40554,3.407,3.40382,3.40644,12000000.0
2009-01-23 10:53:00,3.40363,3.40471,3.39844,3.40228,10750000.0
2009-01-23 10:54:00,3.39893,3.40229,3.39681,3.40163,11750000.0
2009-01-23 10:55:00,3.40249,3.40413,3.40145,3.40338,8250000.0
2009-01-23 10:56:00,3.40533,3.40555,3.40179,3.40425,11630000.0
2009-01-23 10:57:00,3.4021,3.40835,3.4021,3.40436,6250000.0
2009-01-23 10:58:00,3.40581,3.40733,3.39949,3.40362,9750000.0
2009-01-23 10:59:00,3.40335,3.40594,3.39978,3.40594,7250000.0
2009-01-23 11:00:00,3.40623,3.4081,3.40401,3.40647,10250000.0
2009-01-23 11:01:00,3.40659,3.40789,3.40276,3.40661,11130000.0
2009-01-23 11:02:00,3.40982,3.40982,3.40661,3.40767,6250000.0
2009-01-23 11:03:00,3.40901,3.40941,3.40663,3.40941,7000000.0
2009-01-23 11:04:00,3.40569,3.40934,3.40569,3.40873,6250000.0
2009-01-23 11:05:00,3.40576,3.40995,3.40337,3.40783,8750000.0
2009-01-23 11:06:00,3.4076,3.40912,3.40505,3.40665,6500000.0
2009-01-23 11:07:00,3.40508,3.40885,3.40312,3.40848,7750000.0
2009-01-23 11:08:00,3.40796,3.40796,3.40288,3.40637,5750000.0
2009-01-23 11:09:00,3.41056,3.41056,3.4048,3.4091,7000000.0
2009-01-23 11:10:00,3.4097,3.41245,3.4057,3.41245,9500000.0
2009-01-23 11:11:00,3.41145,3.4118,3.40483,3.40891,6250000.0
2009-01-23 11:12:00,3.41211,3.41211,3.40909,3.40911,5250000.0
2009-01-23 11:13:00,3.40681,3.4134,3.40681,3.41186,11130000.0
2009-01-23 11:14:00,3.41268,3.41336,3.40926,3.41336,9250000.0
2009-01-23 11:15:00,3.41262,3.41455,3.41038,3.41363,9500000.0
2009-01-23 11:16:00,3.41438,3.41509,3.41291,3.41291,6000000.0
2009-01-23 11:17:00,3.41378,3.41498,3.40905,3.41266,10000000.0
2009-01-23 11:18:00,3.41491,3.41491,3.40859,3.41331,9750000.0
2009-01-23 11:19:00,3.41446,3.41643,3.41005,3.41613,7630000.0
2009-01-23 11:20:00,3.41487,3.41618,3.41099,3.41521,9250000.0
2009-01-23 11:21:00,3.41691,3.41779,3.41162,3.41546,11000000.0
2009-01-23 11:22:00,3.4144,3.41502,3.41031,3.41031,8500000.0
2009-01-23 11:23:00,3.41533,3.41654,3.41189,3.41479,12500000.0
2009-01-23 11:24:00,3.41367,3.41545,3.41051,3.41491,9250000.0
2009-01-23 11:25:00,3.41372,3.4146,3.40962,3.4109,13000000.0
2009-01-23 11:26:00,3.41117,3.41364,3.40737,3.41364,11500000.0
2009-01-23 11:27:00,3.41216,3.41569,3.41054,3.41569,8750000.0
2009-01-23 11:28:00,3.41458,3.41708,3.41224,3.41582,8000000.0
2009-01-23 11:29:00,3.41578,3.41783,3.4125,3.41783,10250000.0
2009-01-23 11:30:00,3.41731,3.41823,3.41486,3.41738,8130000.0
2009-01-23 11:31:00,3.4174,3.42017,3.41633,3.41967,8500000.0
2009-01-23 11:32:00,3.41984,3.42093,3.41362,3.41746,10130000.0
2009-01-23 11:33:00,3.41779,3.42033,3.41495,3.42033,11500000.0
2009-01-23 11:34:00,3.42097,3.42209,3.41821,3.42033,7130000.0
2009-01-23 11:35:00,3.41845,3.42067,3.41473,3.41852,9880000.0
2009-01-23 11:36:00,3.41922,3.42185,3.41881,3.41961,10750000.0
2009-01-23 11:37:00,3.41509,3.41941,3.41423,3.41941,7500000.0
2009-01-23 11:38:00,3.4165,3.42054,3.41533,3.42054,7750000.0
2009-01-23 11:39:00,3.42023,3.42185,3.41773,3.4199,8500000.0
2009-01-23 11:40:00,3.41752,3.42374,3.41752,3.42374,12500000.0
2009-01-23 11:41:00,3.42252,3.42575,3.42196,3.42575,9250000.0
2009-01-23 11:42:00,3.42587,3.43387,3.42533,3.43259,9500000.0
2009-01-23 11:43:00,3.43322,3.4351,3.43086,3.43445,9750000.0
2009-01-23 11:44:00,3.4324,3.43618,3.43188,3.43489,6260000.0
2009-01-23 11:45:00,3.43845,3.44042,3.43401,3.43959,9500000.0
2009-01-23 11:46:00,3.44057,3.44068,3.43759,3.43838,7500000.0
2009-01-23 11:47:00,3.43838,3.44075,3.43362,3.43726,9380000.0
2009-01-23 11:48:00,3.43854,3.44068,3.43569,3.43963,9750000.0
2009-01-23 11:49:00,3.4385,3.44152,3.43543,3.4384,13380000.0
2009-01-23 11:50:00,3.44043,3.44156,3.43847,3.4391,7500000.0
2009-01-23 11:51:00,3.43588,3.43657,3.4325,3.43517,5250000.0
2009-01-23 11:52:00,3.43522,3.4383,3.43368,3.43667,8500000.0
2009-01-23 11:53:00,3.43881,3.43884,3.43605,3.43647,5750000.0
2009-01-23 11:54:00,3.4362,3.43701,3.43111,3.43501,7750000.0
2009-01-23 11:55:00,3.4342,3.43518,3.43192,3.43236,6250000.0
2009-01-23 11:56:00,3.43279,3.43526,3.43279,3.43414,6250000.0
2009-01-23 11:57:00,3.43105,3.43623,3.43105,3.43335,6500000.0
2009-01-23 11:58:00,3.432,3.43682,3.432,3.43491,14130000.0
2009-01-23 11:59:00,3.43333,3.43434,3.43159,3.43368,13380000.0
2009-01-23 12:00:00,3.4333,3.43445,3.4297,3.43284,10250000.0
2009-01-23 12:01:00,3.432,3.4356,3.4319,3.43435,10880000.0
2009-01-23 12:02:00,3.43398,3.43775,3.43137,3.43623,11880000.0
2009-01-23 12:03:00,3.43741,3.43775,3.43478,3.43549,6250000.0
2009-01-23 12:04:00,3.43536,3.43605,3.43079,3.43594,6250000.0
2009-01-23 12:05:00,3.43508,3.43579,3.42937,3.43384,10130000.0
2009-01-23 12:06:00,3.43435,3.43492,3.43048,3.4339,7750000.0
2009-01-23 12:07:00,3.43233,3.4329,3.429,3.429,7500000.0
2009-01-23 12:08:00,3.43159,3.43251,3.4281,3.43135,10250000.0
2009-01-23 12:09:00,3.43001,3.43124,3.42574,3.42892,12630000.0
2009-01-23 12:10:00,3.42931,3.43048,3.42498,3.42909,9000000.0
2009-01-23 12:11:00,3.42881,3.42977,3.42649,3.42828,7000000.0
2009-01-23 12:12:00,3.42751,3.42886,3.426,3.4268,8750000.0
2009-01-23 12:13:00,3.42652,3.42852,3.42159,3.427,13630000.0
2009-01-23 12:14:00,3.4279,3.4279,3.41943,3.42456,9630000.0
2009-01-23 12:15:00,3.42289,3.42871,3.42289,3.42851,8500000.0
2009-01-23 12:16:00,3.42629,3.42629,3.42147,3.42391,7500000.0
2009-01-23 12:17:00,3.42592,3.42761,3.42464,3.42661,5250000.0
2009-01-23 12:18:00,3.42112,3.42574,3.41894,3.41894,6500000.0
2009-01-23 12:19:00,3.42193,3.42223,3.41614,3.42181,8250000.0
2009-01-23 12:20:00,3.41778,3.42132,3.41621,3.41871,6750000.0
2009-01-23 12:21:00,3.41769,3.41965,3.4141,3.41646,10750000.0
2009-01-23 12:22:00,3.4212,3.4212,3.4173,3.41924,6380000.0
2009-01-23 12:23:00,3.41792,3.42004,3.4149,3.41978,11750000.0
2009-01-23 12:24:00,3.41851,3.42039,3.41331,3.41935,6000000.0
2009-01-23 12:25:00,3.41929,3.42067,3.41651,3.42067,5750000.0
2009-01-23 12:26:00,3.41998,3.42166,3.4181,3.4181,10000000.0
2009-01-23 12:27:00,3.42017,3.42121,3.41679,3.41878,9000000.0
2009-01-23 12:28:00,3.41926,3.42047,3.41782,3.41782,10380000.0
2009-01-23 12:29:00,3.41978,3.42038,3.41629,3.41654,8500000.0
2009-01-23 12:30:00,3.4188,3.41915,3.41432,3.41457,7880000.0
2009-01-23 12:31:00,3.41742,3.41756,3.41094,3.41275,5630000.0
2009-01-23 12:32:00,3.41115,3.41223,3.4082,3.41142,7500000.0
2009-01-23 12:33:00,3.41046,3.41272,3.40716,3.41248,13880000.0
2009-01-23 12:34:00,3.41199,3.41385,3.41003,3.41385,8000000.0
2009-01-23 12:35:00,3.41033,3.41476,3.40872,3.412,11000000.0
2009-01-23 12:36:00,3.41359,3.41359,3.41025,3.4128,7750000.0
2009-01-23 12:37:00,3.41182,3.41502,3.40937,3.41338,12380000.0
2009-01-23 12:38:00,3.4113,3.41213,3.40421,3.40974,9750000.0
2009-01-23 12:39:00,3.40985,3.40985,3.40441,3.4088,6250000.0
2009-01-23 12:40:00,3.40535,3.41025,3.40535,3.41025,7750000.0
2009-01-23 12:41:00,3.40869,3.41388,3.40869,3.41368,6000000.0
2009-01-23 12:42:00,3.41447,3.41546,3.40974,3.41491,14500000.0
2009-01-23 12:43:00,3.41428,3.41851,3.41352,3.41734,9750000.0
2009-01-23 12:44:00,3.41517,3.41887,3.41517,3.41548,11750000.0
2009-01-23 12:45:00,3.41532,3.42114,3.41532,3.42064,7750000.0
2009-01-23 12:46:00,3.41917,3.41982,3.41308,3.41586,9750000.0
2009-01-23 12:47:00,3.42088,3.42194,3.41741,3.42194,10630000.0
2009-01-23 12:48:00,3.42183,3.42393,3.4192,3.42393,14500000.0
2009-01-23 12:49:00,3.4229,3.42674,3.41976,3.42674,9250000.0
2009-01-23 12:50:00,3.42574,3.42772,3.42384,3.42765,12500000.0
2009-01-23 12:51:00,3.42823,3.43062,3.42643,3.43062,7500000.0
2009-01-23 12:52:00,3.43099,3.44108,3.43099,3.43402,5250000.0
2009-01-23 12:53:00,3.4406,3.44172,3.43425,3.44118,6500000.0
2009-01-23 12:54:00,3.43901,3.44019,3.4373,3.43746,8130000.0
2009-01-23 12:55:00,3.4357,3.43983,3.4348,3.43902,9000000.0
2009-01-23 12:56:00,3.43761,3.43847,3.43265,3.4337,10000000.0
2009-01-23 12:57:00,3.43581,3.43674,3.43156,3.43517,8500000.0
2009-01-23 12:58:00,3.43351,3.435,3.42053,3.42301,13010000.0
2009-01-23 12:59:00,3.42221,3.42637,3.41889,3.42637,10250000.0
2009-01-23 13:00:00,3.42791,3.42811,3.42436,3.42588,8880000.0
2009-01-23 13:01:00,3.42698,3.42946,3.42654,3.427,11750000.0
2009-01-23 13:02:00,3.43143,3.43143,3.42768,3.42817,9250000.0
2009-01-23 13:03:00,3.42779,3.43146,3.42779,3.43105,9750000.0
2009-01-23 13:04:00,3.42968,3.43192,3.42722,3.43005,11000000.0
2009-01-23 13:05:00,3.43058,3.43172,3.42553,3.42942,13000000.0
2009-01-23 13:06:00,3.42935,3.43295,3.42935,3.43214,7630000.0
2009-01-23 13:07:00,3.43045,3.43603,3.42806,3.43115,10000000.0
2009-01-23 13:08:00,3.43757,3.43889,3.43321,3.43817,7380000.0
2009-01-23 13:09:00,3.43989,3.43989,3.43325,3.43663,7750000.0
2009-01-23 13:10:00,3.43957,3.43957,3.43248,3.43537,6250000.0
2009-01-23 13:11:00,3.4322,3.43548,3.42636,3.42636,11750000.0
2009-01-23 13:12:00,3.43083,3.43083,3.42644,3.42835,8000000.0
2009-01-23 13:13:00,3.42959,3.42984,3.42123,3.42502,11500000.0
2009-01-23 13:14:00,3.42054,3.42513,3.42054,3.42417,7750000.0
2009-01-23 13:15:00,3.4242,3.42453,3.42079,3.42088,5250000.0
2009-01-23 13:16:00,3.42299,3.42336,3.41971,3.42217,9250000.0
2009-01-23 13:17:00,3.4234,3.42951,3.4234,3.42951,6500000.0
2009-01-23 13:18:00,3.43048,3.43048,3.42766,3.42822,6250000.0
2009-01-23 13:19:00,3.42935,3.42992,3.42691,3.42845,12250000.0
2009-01-23 13:20:00,3.42916,3.43065,3.4277,3.43064,5500000.0
2009-01-23 13:21:00,3.43126,3.433,3.42951,3.43122,7130000.0
2009-01-23 13:22:00,3.4315,3.43408,3.42988,3.43179,10750000.0
2009-01-23 13:23:00,3.43426,3.43523,3.42861,3.43365,13750000.0
2009-01-23 13:24:00,3.43825,3.43964,3.43397,3.43665,9750000.0
2009-01-23 13:25:00,3.43673,3.43673,3.43084,3.43422,8000000.0
2009-01-23 13:26:00,3.43492,3.43594,3.43163,3.43163,7750000.0
2009-01-23 13:27:00,3.43445,3.43516,3.4305,3.43515,9500000.0
2009-01-23 13:28:00,3.43438,3.43524,3.42686,3.43151,10750000.0
2009-01-23 13:29:00,3.4278,3.43311,3.4278,3.43311,5500000.0
2009-01-23 13:30:00,3.43337,3.43415,3.42817,3.43415,7750000.0
2009-01-23 13:31:00,3.43141,3.43668,3.43141,3.4357,10750000.0
2009-01-23 13:32:00,3.43684,3.43684,3.43219,3.4347,7250000.0
2009-01-23 13:33:00,3.43681,3.43932,3.43398,3.43734,7750000.0
2009-01-23 13:34:00,3.44259,3.44259,3.43665,3.44195,7000000.0
2009-01-23 13:35:00,3.4415,3.4415,3.43524,3.43922,9000000.0
2009-01-23 13:36:00,3.43977,3.44,3.43466,3.43915,10500000.0
2009-01-23 13:37:00,3.43788,3.43889,3.43439,3.43439,7000000.0
2009-01-23 13:38:00,3.43974,3.43976,3.43423,3.43596,6750000.0
2009-01-23 13:39:00,3.43714,3.43754,3.43166,3.43271,6750000.0
2009-01-23 13:40:00,3.4339,3.43896,3.4339,3.4357,5500000.0
2009-01-23 13:41:00,3.43657,3.43819,3.43511,3.43762,8250000.0
2009-01-23 13:42:00,3.43577,3.43839,3.43566,3.43784,7750000.0
2009-01-23 13:43:00,3.43908,3.43958,3.43429,3.43704,9250000.0
2009-01-23 13:44:00,3.43809,3.44023,3.43516,3.43772,11750000.0
2009-01-23 13:45:00,3.43509,3.43947,3.43244,3.43244,11130000.0
2009-01-23 13:46:00,3.43253,3.43531,3.43074,3.43531,6000000.0
2009-01-23 13:47:00,3.4317,3.43656,3.4317,3.43542,9000000.0
2009-01-23 13:48:00,3.43702,3.4376,3.43282,3.4376,13750000.0
2009-01-23 13:49:00,3.43904,3.43904,3.43519,3.43694,5500000.0
2009-01-23 13:50:00,3.43691,3.43959,3.43609,3.43959,7380000.0
2009-01-23 13:51:00,3.43897,3.44117,3.4365,3.44117,14000000.0
2009-01-23 13:52:00,3.43999,3.44126,3.43713,3.43942,10000000.0
2009-01-23 13:53:00,3.4394,3.4394,3.4342,3.43603,7500000.0
2009-01-23 13:54:00,3.43865,3.44157,3.43859,3.43873,5750000.0
2009-01-23 13:55:00,3.44027,3.44171,3.43865,3.43865,12010000.0
2009-01-23 13:56:00,3.44127,3.44205,3.43745,3.43868,8750000.0
2009-01-23 13:57:00,3.44065,3.44165,3.43904,3.43935,12250000.0
2009-01-23 13:58:00,3.43923,3.44304,3.4375,3.4409,9380000.0
2009-01-23 13:59:00,3.44071,3.44175,3.44003,3.44019,5750000.0
2009-01-23 14:00:00,3.43542,3.44416,3.43542,3.44394,7880000.0
2009-01-23 14:01:00,3.44138,3.44724,3.44138,3.44711,11000000.0
2009-01-23 14:02:00,3.44693,3.44995,3.44665,3.44995,9250000.0
2009-01-23 14:03:00,3.44691,3.447,3.44261,3.44376,6750000.0
2009-01-23 14:04:00,3.44655,3.44849,3.44169,3.44849,6750000.0
2009-01-23 14:05:00,3.44686,3.4479,3.44015,3.44332,6500000.0
2009-01-23 14:06:00,3.44233,3.4468,3.44209,3.44478,10750000.0
2009-01-23 14:07:00,3.44246,3.44494,3.44084,3.44424,10750000.0
2009-01-23 14:08:00,3.44366,3.44625,3.44167,3.44498,7750000.0
2009-01-23 14:09:00,3.44551,3.44551,3.44334,3.44334,5500000.0
2009-01-23 14:10:00,3.44685,3.44731,3.44125,3.44125,11250000.0
2009-01-23 14:11:00,3.44284,3.44476,3.44105,3.44434,10250000.0
2009-01-23 14:12:00,3.44458,3.44513,3.44081,3.44348,8000000.0
2009-01-23 14:13:00,3.4438,3.44727,3.44332,3.4462,10130000.0
2009-01-23 14:14:00,3.44585,3.44653,3.44279,3.4446,6250000.0
2009-01-23 14:15:00,3.44095,3.44446,3.43913,3.44344,8750000.0
2009-01-23 14:16:00,3.44491,3.44613,3.4402,3.44612,12630000.0
2009-01-23 14:17:00,3.44545,3.44677,3.44262,3.44677,15500000.0
2009-01-23 14:18:00,3.44629,3.44788,3.4436,3.44788,8500000.0
2009-01-23 14:19:00,3.4458,3.44736,3.4403,3.44732,11380000.0
2009-01-23 14:20:00,3.4474,3.4474,3.43897,3.44502,6500000.0
2009-01-23 14:21:00,3.4447,3.44686,3.44274,3.44274,15130000.0
2009-01-23 14:22:00,3.44189,3.447,3.44189,3.44378,7000000.0
2009-01-23 14:23:00,3.44965,3.45149,3.44545,3.45096,9250000.0
2009-01-23 14:24:00,3.45131,3.46002,3.44867,3.45538,15000000.0
2009-01-23 14:25:00,3.4544,3.4549,3.45224,3.4539,11630000.0
2009-01-23 14:26:00,3.45255,3.45324,3.44704,3.45153,14000000.0
2009-01-23 14:27:00,3.45119,3.45354,3.4505,3.4533,8510000.0
2009-01-23 14:28:00,3.45485,3.45485,3.44982,3.45159,6630000.0
2009-01-23 14:29:00,3.45391,3.45414,3.4491,3.4491,7750000.0
2009-01-23 14:30:00,3.45202,3.45292,3.45054,3.45159,10250000.0
2009-01-23 14:31:00,3.44947,3.45199,3.44681,3.44681,7750000.0
2009-01-23 14:32:00,3.44895,3.4501,3.44585,3.44998,8250000.0
2009-01-23 14:33:00,3.44941,3.45026,3.44725,3.44802,7750000.0
2009-01-23 14:34:00,3.44837,3.44991,3.44582,3.4488,12250000.0
2009-01-23 14:35:00,3.4504,3.45204,3.44713,3.4511,11130000.0
2009-01-23 14:36:00,3.45199,3.45422,3.44993,3.45285,10000000.0
2009-01-23 14:37:00,3.45326,3.4564,3.45073,3.45563,17500000.0
2009-01-23 14:38:00,3.45636,3.45694,3.45208,3.45554,6750000.0
2009-01-23 14:39:00,3.4516,3.4572,3.4516,3.45324,9000000.0
2009-01-23 14:40:00,3.45679,3.45687,3.45023,3.45548,10000000.0
2009-01-23 14:41:00,3.45739,3.45791,3.4536,3.45681,6500000.0
2009-01-23 14:42:00,3.45911,3.4609,3.45664,3.45864,14750000.0
2009-01-23 14:43:00,3.45858,3.45919,3.45439,3.457,7380000.0
2009-01-23 14:44:00,3.45756,3.45983,3.45567,3.45948,8500000.0
2009-01-23 14:45:00,3.45978,3.46098,3.45448,3.45623,5500000.0
2009-01-23 14:46:00,3.46064,3.46225,3.45822,3.45822,8000000.0
2009-01-23 14:47:00,3.46701,3.47681,3.46477,3.47681,12000000.0
2009-01-23 14:48:00,3.47679,3.47679,3.46347,3.46378,10500000.0
2009-01-23 14:49:00,3.46663,3.47135,3.46441,3.47071,14000000.0
2009-01-23 14:50:00,3.47365,3.47589,3.46653,3.47085,6130000.0
2009-01-23 14:51:00,3.47072,3.47247,3.46954,3.47247,7750000.0
2009-01-23 14:52:00,3.46909,3.47344,3.46644,3.46873,10250000.0
2009-01-23 14:53:00,3.47235,3.47458,3.46661,3.46661,6500000.0
2009-01-23 14:54:00,3.47165,3.47279,3.46812,3.4697,13380000.0
2009-01-23 14:55:00,3.47311,3.47476,3.47009,3.47293,7000000.0
2009-01-23 14:56:00,3.47207,3.47207,3.46551,3.46551,13750000.0
2009-01-23 14:57:00,3.47026,3.47026,3.46238,3.46719,10750000.0
2009-01-23 14:58:00,3.46568,3.46896,3.46514,3.46896,7750000.0
2009-01-23 14:59:00,3.4689,3.46956,3.46592,3.46745,8380000.0
2009-01-23 15:00:00,3.46535,3.46698,3.46177,3.46301,9500000.0
2009-01-23 15:01:00,3.46593,3.46593,3.46115,3.46115,5500000.0
2009-01-23 15:02:00,3.46467,3.46467,3.45745,3.46072,11880000.0
2009-01-23 15:03:00,3.46355,3.46355,3.45735,3.45889,11500000.0
2009-01-23 15:04:00,3.46125,3.46271,3.45781,3.4606,9000000.0
2009-01-23 15:05:00,3.46006,3.46277,3.45811,3.46231,12750000.0
2009-01-23 15:06:00,3.45893,3.46071,3.45699,3.45699,10750000.0
2009-01-23 15:07:00,3.45375,3.45806,3.45375,3.45795,9380000.0
2009-01-23 15:08:00,3.45711,3.45928,3.45348,3.45928,9500000.0
2009-01-23 15:09:00,3.45799,3.46084,3.45755,3.45855,10750000.0
2009-01-23 15:10:00,3.46021,3.46021,3.45484,3.45997,8250000.0
2009-01-23 15:11:00,3.45826,3.46076,3.45595,3.45992,11750000.0
2009-01-23 15:12:00,3.45945,3.46492,3.45905,3.46445,6750000.0
2009-01-23 15:13:00,3.46426,3.46665,3.46353,3.46402,6000000.0
2009-01-23 15:14:00,3.46783,3.46783,3.46309,3.46693,13500000.0
2009-01-23 15:15:00,3.46539,3.46649,3.45957,3.46556,7250000.0
2009-01-23 15:16:00,3.46405,3.46629,3.46218,3.46456,13380000.0
2009-01-23 15:17:00,3.46579,3.46579,3.46315,3.46553,6000000.0
2009-01-23 15:18:00,3.46316,3.46786,3.46316,3.46786,7750000.0
2009-01-23 15:19:00,3.46584,3.46767,3.46391,3.46411,9500000.0
2009-01-23 15:20:00,3.4673,3.46922,3.46523,3.46922,7500000.0
2009-01-23 15:21:00,3.46535,3.46869,3.46463,3.46712,6250000.0
2009-01-23 15:22:00,3.46422,3.47057,3.46422,3.46963,9750000.0
2009-01-23 15:23:00,3.46827,3.47158,3.46495,3.4701,13750000.0
2009-01-23 15:24:00,3.46704,3.47052,3.4646,3.4704,8500000.0
2009-01-23 15:25:00,3.46907,3.47042,3.46462,3.46911,12000000.0
2009-01-23 15:26:00,3.46842,3.46948,3.46553,3.46814,6630000.0
2009-01-23 15:27:00,3.46736,3.46947,3.46422,3.46895,7500000.0
2009-01-23 15:28:00,3.4711,3.4711,3.4679,3.46998,8250000.0
2009-01-23 15:29:00,3.4671,3.47057,3.46572,3.46572,8750000.0
2009-01-23 15:30:00,3.46375,3.46967,3.46375,3.46967,10250000.0
2009-01-23 15:31:00,3.46876,3.47143,3.46714,3.47143,9000000.0
2009-01-23 15:32:00,3.47128,3.47785,3.46954,3.47785,9000000.0
2009-01-23 15:33:00,3.47817,3.48041,3.47544,3.47544,13750000.0
2009-01-23 15:34:00,3.47629,3.47815,3.47455,3.47569,6250000.0
2009-01-23 15:35:00,3.47384,3.47954,3.47384,3.47954,9750000.0
2009-01-23 15:36:00,3.47889,3.48276,3.47583,3.48276,7500000.0
2009-01-23 15:37:00,3.48162,3.48326,3.47716,3.48021,8380000.0
2009-01-23 15:38:00,3.48168,3.48751,3.48145,3.48445,9000000.0
2009-01-23 15:39:00,3.48832,3.49001,3.48475,3.48641,13250000.0
2009-01-23 15:40:00,3.48651,3.49086,3.48651,3.49038,6500000.0
2009-01-23 15:41:00,3.48821,3.49157,3.486,3.48926,11250000.0
2009-01-23 15:42:00,3.48838,3.48902,3.48038,3.484,9380000.0
2009-01-23 15:43:00,3.47741,3.48441,3.47441,3.48062,11880000.0
2009-01-23 15:44:00,3.4837,3.48424,3.4804,3.48247,6250000.0
2009-01-23 15:45:00,3.48392,3.48518,3.48028,3.48518,7380000.0
2009-01-23 15:46:00,3.48425,3.48465,3.48002,3.48002,6250000.0
2009-01-23 15:47:00,3.48373,3.48856,3.48373,3.48751,9500000.0
2009-01-23 15:48:00,3.48413,3.48691,3.48096,3.4848,5880000.0
2009-01-23 15:49:00,3.48602,3.48602,3.47421,3.48001,8500000.0
2009-01-23 15:50:00,3.47842,3.48005,3.47628,3.48005,8630000.0
2009-01-23 15:51:00,3.47861,3.47964,3.47392,3.47731,7000000.0
2009-01-23 15:52:00,3.47905,3.47905,3.47424,3.47483,6250000.0
2009-01-23 15:53:00,3.47339,3.47688,3.47203,3.47688,8260000.0
2009-01-23 15:54:00,3.47355,3.4765,3.47355,3.47501,8000000.0
2009-01-23 15:55:00,3.47293,3.47576,3.47108,3.47382,8500000.0
2009-01-23 15:56:00,3.47207,3.47755,3.47207,3.47746,8000000.0
2009-01-23 15:57:00,3.47775,3.47816,3.47311,3.47678,8500000.0
2009-01-23 15:58:00,3.47648,3.47712,3.47253,3.47596,9000000.0
2009-01-23 15:59:00,3.47745,3.47989,3.47537,3.4794,9250000.0
2009-01-23 16:00:00,3.47649,3.47747,3.47249,3.47432,7750000.0
2009-01-23 16:01:00,3.47392,3.47593,3.4713,3.47398,11500000.0
2009-01-23 16:02:00,3.47275,3.47393,3.46703,3.47344,11380000.0
2009-01-23 16:03:00,3.47253,3.47588,3.47141,3.47505,8500000.0
2009-01-23 16:04:00,3.47409,3.47667,3.47199,3.4762,9000000.0
2009-01-23 16:05:00,3.47684,3.47684,3.47223,3.47223,6630000.0
2009-01-23 16:06:00,3.47335,3.47335,3.4651,3.46989,7250000.0
2009-01-23 16:07:00,3.46664,3.469,3.46456,3.46879,11760000.0
2009-01-23 16:08:00,3.46741,3.47012,3.46429,3.46717,16500000.0
2009-01-23 16:09:00,3.46771,3.46771,3.46175,3.46594,6500000.0
2009-01-23 16:10:00,3.46425,3.46525,3.45751,3.46183,8000000.0
2009-01-23 16:11:00,3.45968,3.46131,3.45885,3.45997,5130000.0
2009-01-23 16:12:00,3.46083,3.46083,3.45687,3.45707,7750000.0
2009-01-23 16:13:00,3.45523,3.45694,3.45259,3.45688,11250000.0
2009-01-23 16:14:00,3.45508,3.45624,3.45045,3.45148,10750000.0
2009-01-23 16:15:00,3.45101,3.45226,3.4501,3.45061,8880000.0
2009-01-23 16:16:00,3.45012,3.45046,3.44469,3.4493,6750000.0
2009-01-23 16:17:00,3.45194,3.45449,3.44921,3.45257,12500000.0
2009-01-23 16:18:00,3.45185,3.45412,3.4486,3.45363,5130000.0
2009-01-23 16:19:00,3.4522,3.4556,3.45188,3.45323,7000000.0
2009-01-23 16:20:00,3.45537,3.45867,3.4531,3.45765,13130000.0
2009-01-23 16:21:00,3.45661,3.458,3.45532,3.45532,7750000.0
2009-01-23 16:22:00,3.45546,3.4573,3.45384,3.45636,7380000.0
2009-01-23 16:23:00,3.45666,3.45666,3.45307,3.45334,5500000.0
2009-01-23 16:24:00,3.45499,3.45499,3.44757,3.44757,7500000.0
2009-01-23 16:25:00,3.45249,3.45256,3.44877,3.45079,5500000.0
2009-01-23 16:26:00,3.44994,3.45383,3.44951,3.44958,8750000.0
2009-01-23 16:27:00,3.44877,3.44995,3.44565,3.44757,13250000.0
2009-01-23 16:28:00,3.44677,3.45068,3.44645,3.45068,10250000.0
2009-01-23 16:29:00,3.44941,3.45073,3.44743,3.45073,8380000.0
2009-01-23 16:30:00,3.44956,3.45088,3.44751,3.45088,9500000.0
2009-01-23 16:31:00,3.44896,3.45007,3.44553,3.44814,6500000.0
2009-01-23 16:32:00,3.44886,3.44886,3.44314,3.44672,7000000.0
2009-01-23 16:33:00,3.44787,3.44897,3.44668,3.44897,8750000.0
2009-01-23 16:34:00,3.44517,3.45028,3.4448,3.44935,16000000.0
2009-01-23 16:35:00,3.44909,3.45336,3.44484,3.45336,13880000.0
2009-01-23 16:36:00,3.45239,3.45482,3.44788,3.45421,10500000.0
2009-01-23 16:37:00,3.45362,3.45497,3.4531,3.45437,5500000.0
2009-01-23 16:38:00,3.45338,3.45371,3.44626,3.4522,15000000.0
2009-01-23 16:39:00,3.45074,3.4524,3.44765,3.44922,7250000.0
2009-01-23 16:40:00,3.45322,3.455,3.45067,3.45067,9250000.0
2009-01-23 16:41:00,3.45179,3.45397,3.44888,3.45186,6250000.0
2009-01-23 16:42:00,3.45425,3.45425,3.4513,3.45136,6000000.0
2009-01-23 16:43:00,3.45269,3.45384,3.44975,3.45174,13250000.0
2009-01-23 16:44:00,3.45455,3.4546,3.45028,3.45135,10880000.0
2009-01-23 16:45:00,3.45166,3.45369,3.45024,3.45209,8380000.0
2009-01-23 16:46:00,3.45501,3.45521,3.45117,3.45389,9130000.0
2009-01-23 16:47:00,3.45335,3.45586,3.44825,3.45554,12500000.0
2009-01-23 16:48:00,3.45572,3.45657,3.45328,3.45624,5500000.0
2009-01-23 16:49:00,3.4564,3.45838,3.45336,3.45727,12760000.0
2009-01-23 16:50:00,3.45844,3.45959,3.45559,3.45808,7750000.0
2009-01-23 16:51:00,3.45766,3.46024,3.45483,3.45767,9500000.0
2009-01-23 16:52:00,3.45881,3.45881,3.45555,3.4581,7750000.0
2009-01-23 16:53:00,3.45799,3.46013,3.45347,3.45919,12380000.0
2009-01-23 16:54:00,3.45591,3.46178,3.45591,3.46169,7250000.0
2009-01-23 16:55:00,3.46055,3.46055,3.45611,3.45825,7250000.0
2009-01-23 16:56:00,3.45935,3.45988,3.45317,3.45774,14630000.0
2009-01-23 16:57:00,3.45814,3.45971,3.45654,3.45818,7500000.0
2009-01-23 16:58:00,3.45624,3.45998,3.4551,3.4571,9000000.0
2009-01-23 16:59:00,3.45813,3.45991,3.45695,3.45962,7750000.0
2009-01-23 17:00:00,3.45954,3.46114,3.45859,3.46072,6000000.0
2009-01-23 17:01:00,3.4581,3.45932,3.456,3.45798,9250000.0
2009-01-23 17:02:00,3.45687,3.45765,3.45468,3.45628,9250000.0
2009-01-23 17:03:00,3.45321,3.45481,3.44788,3.45193,13250000.0
2009-01-23 17:04:00,3.45065,3.45171,3.44876,3.44971,11250000.0
2009-01-23 17:05:00,3.44865,3.45382,3.4476,3.45283,9500000.0
2009-01-23 17:06:00,3.45062,3.45247,3.44993,3.45147,7750000.0
2009-01-23 17:07:00,3.45031,3.45031,3.44548,3.44586,9130000.0
2009-01-23 17:08:00,3.44725,3.44725,3.43651,3.43651,8880000.0
2009-01-23 17:09:00,3.43837,3.44333,3.43717,3.44314,9630000.0
2009-01-23 17:10:00,3.44504,3.44637,3.43735,3.44191,15750000.0
2009-01-23 17:11:00,3.44401,3.44605,3.44285,3.44561,5500000.0
2009-01-23 17:12:00,3.44997,3.44997,3.44252,3.44875,7250000.0
2009-01-23 17:13:00,3.44826,3.44874,3.44448,3.44677,8880000.0
2009-01-23 17:14:00,3.44567,3.4461,3.44165,3.4453,8500000.0
2009-01-23 17:15:00,3.44079,3.4438,3.43625,3.442,8880000.0
2009-01-23 17:16:00,3.44054,3.44204,3.43885,3.44195,10750000.0
2009-01-23 17:17:00,3.44016,3.44251,3.43967,3.44251,11000000.0
2009-01-23 17:18:00,3.43943,3.44356,3.43943,3.44027,5750000.0
2009-01-23 17:19:00,3.43652,3.44175,3.43652,3.4412,9750000.0
2009-01-23 17:20:00,3.44148,3.44276,3.44099,3.44197,7750000.0
2009-01-23 17:21:00,3.44268,3.44716,3.43965,3.44547,5500000.0
2009-01-23 17:22:00,3.44449,3.44623,3.43775,3.44207,16000000.0
2009-01-23 17:23:00,3.43736,3.4407,3.43472,3.44053,15750000.0
2009-01-23 17:24:00,3.4361,3.4408,3.43501,3.4408,10000000.0
2009-01-23 17:25:00,3.44033,3.44665,3.43462,3.44665,8750000.0
2009-01-23 17:26:00,3.44502,3.44537,3.43747,3.44389,13250000.0
2009-01-23 17:27:00,3.43943,3.44088,3.43798,3.43941,6760000.0
2009-01-23 17:28:00,3.43526,3.44368,3.43526,3.43975,9750000.0
2009-01-23 17:29:00,3.4362,3.44175,3.43224,3.43786,9750000.0
2009-01-23 17:30:00,3.43915,3.44073,3.4386,3.44073,8630000.0
2009-01-23 17:31:00,3.44247,3.44907,3.43659,3.43659,10380000.0
2009-01-23 17:32:00,3.44783,3.44983,3.44026,3.44625,9500000.0
2009-01-23 17:33:00,3.44656,3.44656,3.44228,3.44477,5880000.0
2009-01-23 17:34:00,3.44352,3.44533,3.4411,3.44533,6760000.0
2009-01-23 17:35:00,3.4454,3.44795,3.44287,3.44713,7250000.0
2009-01-23 17:36:00,3.44828,3.45515,3.44782,3.4527,8000000.0
2009-01-23 17:37:00,3.45327,3.45327,3.44847,3.45122,5510000.0
2009-01-23 17:38:00,3.45025,3.45109,3.44631,3.44856,9250000.0
2009-01-23 17:39:00,3.44762,3.44937,3.44451,3.44905,10130000.0
2009-01-23 17:40:00,3.44932,3.45211,3.44741,3.45134,5500000.0
2009-01-23 17:41:00,3.44777,3.45519,3.44777,3.44901,7880000.0
2009-01-23 17:42:00,3.45931,3.45931,3.45072,3.45072,7000000.0
2009-01-23 17:43:00,3.45212,3.45321,3.45032,3.45042,5750000.0
2009-01-23 17:44:00,3.45059,3.45542,3.44799,3.44953,9000000.0
2009-01-23 17:45:00,3.45457,3.45469,3.45017,3.45283,14000000.0
2009-01-23 17:46:00,3.45056,3.45512,3.45056,3.45409,8500000.0
2009-01-23 17:47:00,3.45474,3.45517,3.45249,3.45338,8750000.0
2009-01-23 17:48:00,3.45044,3.45418,3.45044,3.45067,6000000.0
2009-01-23 17:49:00,3.45257,3.45279,3.45034,3.45165,7500000.0
2009-01-23 17:50:00,3.45059,3.45396,3.44928,3.45376,10250000.0
2009-01-23 17:51:00,3.45381,3.45381,3.44804,3.45055,6250000.0
2009-01-23 17:52:00,3.45189,3.45374,3.44909,3.45235,11500000.0
2009-01-23 17:53:00,3.45392,3.45433,3.44929,3.44951,7500000.0
2009-01-23 17:54:00,3.44639,3.45059,3.4415,3.45059,18500000.0
2009-01-23 17:55:00,3.4493,3.45085,3.44728,3.44957,13130000.0
2009-01-23 17:56:00,3.44979,3.4498,3.44332,3.4484,11630000.0
2009-01-23 17:57:00,3.44799,3.4511,3.44651,3.45097,14250000.0
2009-01-23 17:58:00,3.44868,3.45306,3.44868,3.45159,8250000.0
2009-01-23 17:59:00,3.44894,3.45378,3.44848,3.453,9630000.0
2009-01-23 18:00:00,3.45393,3.45393,3.44643,3.44783,10250000.0
2009-01-23 18:01:00,3.44821,3.44821,3.44085,3.44463,7000000.0
2009-01-23 18:02:00,3.44809,3.45498,3.44676,3.45498,14000000.0
2009-01-23 18:03:00,3.4515,3.45321,3.44475,3.44475,13750000.0
2009-01-23 18:04:00,3.44147,3.44381,3.43413,3.43751,12000000.0
2009-01-23 18:05:00,3.43912,3.43912,3.43373,3.43564,9250000.0
2009-01-23 18:06:00,3.4375,3.43858,3.43489,3.43774,7000000.0
2009-01-23 18:07:00,3.43667,3.43667,3.43287,3.43599,7880000.0
2009-01-23 18:08:00,3.43408,3.43597,3.434,3.43533,6250000.0
2009-01-23 18:09:00,3.43442,3.43504,3.43037,3.43403,6380000.0
2009-01-23 18:10:00,3.43533,3.43791,3.43405,3.43739,8250000.0
2009-01-23 18:11:00,3.43703,3.43981,3.43582,3.43981,7750000.0
2009-01-23 18:12:00,3.43906,3.44032,3.43666,3.44022,5500000.0
2009-01-23 18:13:00,3.44045,3.44045,3.43638,3.43638,6000000.0
2009-01-23 18:14:00,3.43683,3.43766,3.43232,3.43505,13250000.0
2009-01-23 18:15:00,3.43545,3.43545,3.43095,3.43308,11130000.0
2009-01-23 18:16:00,3.43198,3.43304,3.42603,3.43149,9000000.0
2009-01-23 18:17:00,3.42835,3.43006,3.42601,3.42808,11500000.0
2009-01-23 18:18:00,3.42755,3.42755,3.42596,3.42704,5500000.0
2009-01-23 18:19:00,3.42648,3.43,3.42585,3.43,12130000.0
2009-01-23 18:20:00,3.43023,3.4304,3.42676,3.42895,10380000.0
2009-01-23 18:21:00,3.42876,3.42947,3.42385,3.42934,9750000.0
2009-01-23 18:22:00,3.42904,3.42998,3.42687,3.42747,8250000.0
2009-01-23 18:23:00,3.42773,3.42834,3.42318,3.42318,7500000.0
2009-01-23 18:24:00,3.42397,3.42824,3.42397,3.42824,5500000.0
2009-01-23 18:25:00,3.42714,3.42823,3.42593,3.42823,9630000.0
2009-01-23 18:26:00,3.42762,3.4354,3.42649,3.4354,6250000.0
2009-01-23 18:27:00,3.43495,3.43497,3.42893,3.42893,6500000.0
2009-01-23 18:28:00,3.43118,3.43154,3.42913,3.42927,8500000.0
2009-01-23 18:29:00,3.42861,3.42886,3.42338,3.42865,6000000.0
2009-01-23 18:30:00,3.42916,3.42934,3.42451,3.42934,15500000.0
2009-01-23 18:31:00,3.42863,3.44294,3.42863,3.43298,10750000.0
2009-01-23 18:32:00,3.43078,3.43136,3.42855,3.42945,5500000.0
2009-01-23 18:33:00,3.43172,3.43389,3.42697,3.43232,13750000.0
2009-01-23 18:34:00,3.43334,3.43371,3.42891,3.43331,13750000.0
2009-01-23 18:35:00,3.43335,3.43452,3.42792,3.43283,10000000.0
2009-01-23 18:36:00,3.43156,3.43295,3.42865,3.43248,5630000.0
2009-01-23 18:37:00,3.43141,3.43308,3.42841,3.43134,12500000.0
2009-01-23 18:38:00,3.4352,3.4352,3.43032,3.43246,11500000.0
2009-01-23 18:39:00,3.4322,3.43402,3.43031,3.43348,13000000.0
2009-01-23 18:40:00,3.4316,3.43287,3.42907,3.43047,10130000.0
2009-01-23 18:41:00,3.43057,3.43262,3.4277,3.43262,8750000.0
2009-01-23 18:42:00,3.43323,3.43682,3.42976,3.43516,10880000.0
2009-01-23 18:43:00,3.43153,3.43405,3.4303,3.43364,9500000.0
2009-01-23 18:44:00,3.43295,3.43453,3.42625,3.43013,9250000.0
2009-01-23 18:45:00,3.42771,3.4285,3.42424,3.42523,6250000.0
2009-01-23 18:46:00,3.42748,3.42748,3.4219,3.42436,9000000.0
2009-01-23 18:47:00,3.42411,3.4269,3.42316,3.4269,7500000.0
2009-01-23 18:48:00,3.42586,3.42961,3.42477,3.42635,8130000.0
2009-01-23 18:49:00,3.42736,3.42763,3.42326,3.42601,8250000.0
2009-01-23 18:50:00,3.42517,3.42616,3.42378,3.42561,9750000.0
2009-01-23 18:51:00,3.42343,3.42673,3.42343,3.42471,10750000.0
2009-01-23 18:52:00,3.42677,3.42722,3.42231,3.42606,9630000.0
2009-01-23 18:53:00,3.42545,3.42545,3.42131,3.42163,7500000.0
2009-01-23 18:54:00,3.42509,3.42509,3.42108,3.42108,8000000.0
2009-01-23 18:55:00,3.42167,3.42216,3.41731,3.42169,6000000.0
2009-01-23 18:56:00,3.42355,3.42458,3.421,3.42306,11000000.0
2009-01-23 18:57:00,3.42044,3.42732,3.4196,3.42676,10250000.0
2009-01-23 18:58:00,3.42794,3.43029,3.4258,3.42839,8000000.0
2009-01-23 18:59:00,3.42778,3.42778,3.42192,3.42512,6000000.0
2009-01-23 19:00:00,3.42355,3.42515,3.42091,3.42373,11000000.0
2009-01-23 19:01:00,3.42444,3.42923,3.4189,3.42176,14250000.0
2009-01-23 19:02:00,3.42322,3.42415,3.42077,3.42374,9250000.0
2009-01-23 19:03:00,3.42484,3.42484,3.42177,3.42412,6500000.0
2009-01-23 19:04:00,3.42341,3.42341,3.41781,3.42182,10750000.0
2009-01-23 19:05:00,3.42271,3.42271,3.41968,3.42034,6500000.0
2009-01-23 19:06:00,3.42123,3.4225,3.41757,3.42132,14250000.0
2009-01-23 19:07:00,3.42226,3.42252,3.41417,3.41417,5750000.0
2009-01-23 19:08:00,3.42311,3.42616,3.41689,3.4258,9000000.0
2009-01-23 19:09:00,3.42847,3.42953,3.42593,3.42872,5250000.0
2009-01-23 19:10:00,3.43019,3.43019,3.4257,3.42723,8500000.0
2009-01-23 19:11:00,3.42768,3.42824,3.42044,3.42186,11750000.0
2009-01-23 19:12:00,3.4222,3.42709,3.42151,3.42707,9250000.0
2009-01-23 19:13:00,3.42719,3.42767,3.41774,3.42408,13750000.0
2009-01-23 19:14:00,3.42341,3.42341,3.4186,3.42248,9750000.0
2009-01-23 19:15:00,3.42167,3.42337,3.41934,3.41934,10250000.0
2009-01-23 19:16:00,3.42197,3.42222,3.41531,3.42002,9000000.0
2009-01-23 19:17:00,3.42017,3.42102,3.41459,3.4209,15000000.0
2009-01-23 19:18:00,3.42125,3.42169,3.41723,3.41805,6750000.0
2009-01-23 19:19:00,3.42289,3.42382,3.41612,3.41612,10750000.0
2009-01-23 19:20:00,3.42019,3.4213,3.41877,3.41907,5500000.0
2009-01-23 19:21:00,3.42167,3.42191,3.41664,3.41807,6250000.0
2009-01-23 19:22:00,3.41593,3.417,3.41077,3.41229,8750000.0
2009-01-23 19:23:00,3.41132,3.42117,3.41078,3.41532,6500000.0
2009-01-23 19:24:00,3.41223,3.415,3.41106,3.415,16130000.0
2009-01-23 19:25:00,3.40939,3.41648,3.40939,3.41626,5500000.0
2009-01-23 19:26:00,3.41566,3.42357,3.41114,3.41446,11500000.0
2009-01-23 19:27:00,3.41593,3.41674,3.41033,3.41527,6750000.0
2009-01-23 19:28:00,3.41873,3.41873,3.41339,3.41654,10000000.0
2009-01-23 19:29:00,3.41343,3.41597,3.41054,3.41368,12000000.0
2009-01-23 19:30:00,3.41697,3.41778,3.41147,3.41559,9250000.0
2009-01-23 19:31:00,3.41746,3.41814,3.41393,3.41802,6630000.0
2009-01-23 19:32:00,3.41843,3.4189,3.41483,3.4189,6250000.0
2009-01-23 19:33:00,3.4174,3.41796,3.41137,3.41511,16750000.0
2009-01-23 19:34:00,3.41894,3.41946,3.41546,3.41875,10000000.0
2009-01-23 19:35:00,3.41801,3.41908,3.41648,3.41908,5500000.0
2009-01-23 19:36:00,3.41798,3.41876,3.41401,3.41876,13000000.0
2009-01-23 19:37:00,3.4167,3.41918,3.41306,3.41892,12250000.0
2009-01-23 19:38:00,3.42055,3.42205,3.41743,3.42083,5750000.0
2009-01-23 19:39:00,3.4192,3.42346,3.4192,3.42346,8750000.0
2009-01-23 19:40:00,3.42363,3.42363,3.42017,3.42283,7750000.0
2009-01-23 19:41:00,3.41823,3.42356,3.41823,3.41979,9380000.0
2009-01-23 19:42:00,3.42208,3.42257,3.41766,3.42186,8250000.0
2009-01-23 19:43:00,3.42186,3.42246,3.41873,3.42217,7750000.0
2009-01-23 19:44:00,3.42219,3.42253,3.41962,3.42172,7500000.0
2009-01-23 19:45:00,3.41925,3.42118,3.41443,3.41876,6000000.0
2009-01-23 19:46:00,3.41865,3.41965,3.41613,3.41922,13500000.0
2009-01-23 19:47:00,3.42029,3.42029,3.41601,3.41601,9500000.0
2009-01-23 19:48:00,3.41871,3.41871,3.41164,3.41688,9750000.0
2009-01-23 19:49:00,3.41732,3.41767,3.41031,3.41031,8750000.0
2009-01-23 19:50:00,3.41206,3.41594,3.4098,3.41405,7130000.0
2009-01-23 19:51:00,3.41445,3.416,3.41311,3.41311,5500000.0
2009-01-23 19:52:00,3.4105,3.4146,3.41046,3.41317,6250000.0
2009-01-23 19:53:00,3.4145,3.41474,3.4088,3.41362,11000000.0
2009-01-23 19:54:00,3.41435,3.41598,3.40973,3.41578,11250000.0
2009-01-23 19:55:00,3.41327,3.41779,3.4104,3.41293,9000000.0
2009-01-23 19:56:00,3.41552,3.41552,3.40974,3.4108,9500000.0
2009-01-23 19:57:00,3.40865,3.41313,3.40774,3.40883,10000000.0
2009-01-23 19:58:00,3.40942,3.40998,3.40659,3.40751,9630000.0
2009-01-23 19:59:00,3.40812,3.4082,3.40072,3.40632,5750000.0
2009-01-23 20:00:00,3.40672,3.40997,3.40656,3.40656,16000000.0
2009-01-23 20:01:00,3.41104,3.41122,3.40912,3.41004,12000000.0
2009-01-23 20:02:00,3.40876,3.41104,3.40742,3.41035,5880000.0
2009-01-23 20:03:00,3.41192,3.41289,3.40783,3.40783,13500000.0
2009-01-23 20:04:00,3.41021,3.41171,3.40953,3.41069,5880000.0
2009-01-23 20:05:00,3.4097,3.4097,3.40282,3.40873,14500000.0
2009-01-23 20:06:00,3.40877,3.40927,3.40443,3.40927,11000000.0
2009-01-23 20:07:00,3.41041,3.4109,3.40503,3.40804,7250000.0
2009-01-23 20:08:00,3.41043,3.41066,3.40785,3.40785,8250000.0
2009-01-23 20:09:00,3.4105,3.4105,3.40592,3.40954,10130000.0
2009-01-23 20:10:00,3.40678,3.4095,3.40409,3.40583,8250000.0
2009-01-23 20:11:00,3.4098,3.40987,3.40404,3.40883,8130000.0
2009-01-23 20:12:00,3.40823,3.40974,3.40413,3.40413,7000000.0
2009-01-23 20:13:00,3.40178,3.4061,3.39928,3.39928,9250000.0
2009-01-23 20:14:00,3.40225,3.40433,3.39941,3.39941,9250000.0
2009-01-23 20:15:00,3.40462,3.40488,3.39956,3.39956,16000000.0
2009-01-23 20:16:00,3.40384,3.40388,3.39988,3.40239,7500000.0
2009-01-23 20:17:00,3.401,3.40346,3.39848,3.39848,7500000.0
2009-01-23 20:18:00,3.40257,3.40375,3.39973,3.40234,11750000.0
2009-01-23 20:19:00,3.40162,3.4035,3.40079,3.4035,9250000.0
2009-01-23 20:20:00,3.40335,3.40444,3.39963,3.39963,8750000.0
2009-01-23 20:21:00,3.40349,3.40464,3.39993,3.4016,14000000.0
2009-01-23 20:22:00,3.40158,3.40404,3.40158,3.40296,10130000.0
2009-01-23 20:23:00,3.3997,3.40244,3.39843,3.39843,7000000.0
2009-01-23 20:24:00,3.40198,3.40269,3.39737,3.39958,11250000.0
2009-01-23 20:25:00,3.39828,3.40477,3.39828,3.40035,9750000.0
2009-01-23 20:26:00,3.40521,3.40592,3.40228,3.40368,8250000.0
2009-01-23 20:27:00,3.40224,3.40336,3.39643,3.39952,6250000.0
2009-01-23 20:28:00,3.39746,3.40002,3.39451,3.39843,17500000.0
2009-01-23 20:29:00,3.39393,3.40011,3.39393,3.39938,10750000.0
2009-01-23 20:30:00,3.39782,3.39874,3.39418,3.39454,10750000.0
2009-01-23 20:31:00,3.39216,3.39675,3.3916,3.39431,11630000.0
2009-01-23 20:32:00,3.39576,3.39576,3.38542,3.38542,11500000.0
2009-01-23 20:33:00,3.38613,3.3915,3.38498,3.38511,13750000.0
2009-01-23 20:34:00,3.38614,3.38993,3.38533,3.3891,14250000.0
2009-01-23 20:35:00,3.38537,3.38937,3.38529,3.38852,15880000.0
2009-01-23 20:36:00,3.38671,3.38849,3.38531,3.38592,12750000.0
2009-01-23 20:37:00,3.38593,3.38913,3.38461,3.38913,9250000.0
2009-01-23 20:38:00,3.39176,3.39189,3.38641,3.38967,12000000.0
2009-01-23 20:39:00,3.39046,3.39326,3.39034,3.39034,5250000.0
2009-01-23 20:40:00,3.38987,3.39524,3.38987,3.39124,5500000.0
2009-01-23 20:41:00,3.39195,3.39686,3.39128,3.39686,11250000.0
2009-01-23 20:42:00,3.39335,3.39796,3.39276,3.39796,9500000.0
2009-01-23 20:43:00,3.3973,3.39943,3.39476,3.39476,7250000.0
2009-01-23 20:44:00,3.39421,3.39647,3.39241,3.39277,6000000.0
2009-01-23 20:45:00,3.39072,3.39277,3.38947,3.3914,6000000.0
2009-01-23 20:46:00,3.38871,3.39313,3.38871,3.3904,8250000.0
2009-01-23 20:47:00,3.38944,3.39275,3.38741,3.38741,8000000.0
2009-01-23 20:48:00,3.38937,3.39177,3.38901,3.38901,9500000.0
2009-01-23 20:49:00,3.39161,3.39308,3.38661,3.39281,11500000.0
2009-01-23 20:50:00,3.39267,3.39378,3.38832,3.38832,9000000.0
2009-01-23 20:51:00,3.38897,3.38955,3.386,3.38833,8500000.0
2009-01-23 20:52:00,3.38752,3.38815,3.38233,3.38271,10000000.0
2009-01-23 20:53:00,3.38379,3.38533,3.37999,3.38423,5750000.0
2009-01-23 20:54:00,3.38229,3.38898,3.38229,3.38275,14500000.0
2009-01-23 20:55:00,3.38927,3.39094,3.38542,3.39069,13000000.0
2009-01-23 20:56:00,3.38822,3.389,3.3836,3.38607,6250000.0
2009-01-23 20:57:00,3.38436,3.38761,3.38217,3.38761,10500000.0
2009-01-23 20:58:00,3.38376,3.38884,3.3821,3.3854,11380000.0
2009-01-23 20:59:00,3.3837,3.38549,3.37959,3.38026,5500000.0
2009-01-23 21:00:00,3.38143,3.38156,3.37891,3.37941,6500000.0
2009-01-23 21:01:00,3.38113,3.3824,3.37563,3.37563,5250000.0
2009-01-23 21:02:00,3.38233,3.38247,3.3763,3.37695,12380000.0
2009-01-23 21:03:00,3.37715,3.38506,3.3752,3.38506,10000000.0
2009-01-23 21:04:00,3.3815,3.38623,3.37958,3.38313,14250000.0
2009-01-23 21:05:00,3.38243,3.38497,3.37661,3.38071,10760000.0
2009-01-23 21:06:00,3.38161,3.38331,3.37876,3.38285,12500000.0
2009-01-23 21:07:00,3.38216,3.38461,3.38092,3.38092,8500000.0
2009-01-23 21:08:00,3.38455,3.38826,3.38033,3.38114,8750000.0
2009-01-23 21:09:00,3.37625,3.38567,3.37625,3.38451,7000000.0
2009-01-23 21:10:00,3.38676,3.3891,3.38375,3.3891,15000000.0
2009-01-23 21:11:00,3.38604,3.3914,3.38545,3.38952,8750000.0
2009-01-23 21:12:00,3.3921,3.3921,3.38314,3.38957,9500000.0
2009-01-23 21:13:00,3.38781,3.38929,3.38238,3.38806,12000000.0
2009-01-23 21:14:00,3.38585,3.38903,3.38492,3.38896,9000000.0
2009-01-23 21:15:00,3.38325,3.39117,3.38325,3.38896,9250000.0
2009-01-23 21:16:00,3.3902,3.39277,3.38719,3.38806,11000000.0
2009-01-23 21:17:00,3.38713,3.38866,3.38623,3.38723,8380000.0
2009-01-23 21:18:00,3.38836,3.3885,3.38301,3.3876,9750000.0
2009-01-23 21:19:00,3.38962,3.39062,3.38786,3.38922,9500000.0
2009-01-23 21:20:00,3.38895,3.39121,3.38723,3.38975,6750000.0
2009-01-23 21:21:00,3.38813,3.39078,3.38452,3.38685,12000000.0
2009-01-23 21:22:00,3.38749,3.38921,3.38348,3.38897,10630000.0
2009-01-23 21:23:00,3.38389,3.38717,3.38389,3.38662,4880000.0
2009-01-23 21:24:00,3.38568,3.38609,3.38298,3.38414,7000000.0
2009-01-23 21:25:00,3.3848,3.38718,3.38405,3.38718,9750000.0
2009-01-23 21:26:00,3.3854,3.38719,3.38285,3.38625,7500000.0
2009-01-23 21:27:00,3.38525,3.39025,3.38525,3.38894,11000000.0
2009-01-23 21:28:00,3.38914,3.39304,3.38914,3.39014,10250000.0
2009-01-23 21:29:00,3.38534,3.39286,3.38534,3.38999,10250000.0
2009-01-23 21:30:00,3.39322,3.39343,3.38852,3.39219,7000000.0
2009-01-23 21:31:00,3.39272,3.39362,3.3873,3.39178,7000000.0
2009-01-23 21:32:00,3.39178,3.39299,3.38858,3.39187,10500000.0
2009-01-23 21:33:00,3.3894,3.39148,3.38571,3.38996,8750000.0
2009-01-23 21:34:00,3.38907,3.39199,3.38751,3.39177,11250000.0
2009-01-23 21:35:00,3.39169,3.39476,3.38894,3.38914,11130000.0
2009-01-23 21:36:00,3.39137,3.39175,3.3879,3.3879,5130000.0
2009-01-23 21:37:00,3.39076,3.39204,3.38765,3.39102,16750000.0
2009-01-23 21:38:00,3.38619,3.39039,3.38619,3.3886,8000000.0
2009-01-23 21:39:00,3.3892,3.38982,3.3845,3.38786,9750000.0
2009-01-23 21:40:00,3.3892,3.39032,3.38774,3.38774,9380000.0
2009-01-23 21:41:00,3.39061,3.39061,3.38683,3.38826,5250000.0
2009-01-23 21:42:00,3.39028,3.39083,3.38672,3.38672,5630000.0
2009-01-23 21:43:00,3.38704,3.3893,3.38498,3.38766,16000000.0
2009-01-23 21:44:00,3.38649,3.38913,3.38414,3.38809,6250000.0
2009-01-23 21:45:00,3.3877,3.38918,3.38537,3.386,13000000.0
2009-01-23 21:46:00,3.38701,3.39044,3.38701,3.38953,8750000.0
2009-01-23 21:47:00,3.38867,3.39083,3.38638,3.38779,9000000.0
2009-01-23 21:48:00,3.38815,3.38937,3.38638,3.38863,10250000.0
2009-01-23 21:49:00,3.38893,3.38893,3.3854,3.38873,8500000.0
2009-01-23 21:50:00,3.3889,3.39081,3.38501,3.39021,11630000.0
2009-01-23 21:51:00,3.39179,3.39243,3.38757,3.38757,11130000.0
2009-01-23 21:52:00,3.38883,3.39524,3.38883,3.39475,8750000.0
2009-01-23 21:53:00,3.39407,3.39544,3.38975,3.38975,9250000.0
2009-01-23 21:54:00,3.39336,3.39527,3.39092,3.39518,7000000.0
2009-01-23 21:55:00,3.38993,3.39618,3.38977,3.39466,7000000.0
2009-01-23 21:56:00,3.39683,3.39719,3.39334,3.39334,7250000.0
2009-01-23 21:57:00,3.39541,3.39541,3.39142,3.39287,15000000.0
2009-01-23 21:58:00,3.39331,3.39622,3.39253,3.39392,8880000.0
2009-01-23 21:59:00,3.39602,3.39638,3.3914,3.3914,7250000.0
2009-01-23 22:00:00,3.39634,3.39764,3.3937,3.3937,6250000.0
2009-01-23 22:01:00,3.39876,3.399,3.39458,3.39458,5500000.0
2009-01-23 22:02:00,3.39419,3.39786,3.39378,3.3961,6750000.0
2009-01-23 22:03:00,3.39421,3.39635,3.39242,3.3957,11750000.0
2009-01-23 22:04:00,3.3952,3.39584,3.38883,3.39293,6000000.0
2009-01-23 22:05:00,3.39433,3.39481,3.39288,3.39391,5500000.0
2009-01-23 22:06:00,3.39446,3.39671,3.3922,3.39548,10500000.0
2009-01-23 22:07:00,3.39407,3.39471,3.38988,3.3937,6750000.0
2009-01-23 22:08:00,3.39458,3.39666,3.39203,3.396,14750000.0
2009-01-23 22:09:00,3.39004,3.39665,3.38911,3.39349,8500000.0
2009-01-23 22:10:00,3.39259,3.39533,3.39259,3.39389,6750000.0
2009-01-23 22:11:00,3.39639,3.39659,3.39163,3.39163,12500000.0
2009-01-23 22:12:00,3.3941,3.39625,3.3941,3.39522,5750000.0
2009-01-23 22:13:00,3.39428,3.39544,3.39246,3.39286,10250000.0
2009-01-23 22:14:00,3.39566,3.39566,3.392,3.39449,11750000.0
2009-01-23 22:15:00,3.39321,3.39498,3.39066,3.39088,8500000.0
2009-01-23 22:16:00,3.395,3.39512,3.39138,3.39343,8500000.0
2009-01-23 22:17:00,3.39381,3.3951,3.38781,3.39387,7750000.0
2009-01-23 22:18:00,3.3951,3.39578,3.39072,3.39421,11880000.0
2009-01-23 22:19:00,3.39346,3.39493,3.39298,3.39453,5750000.0
2009-01-23 22:20:00,3.39177,3.39382,3.38695,3.39299,11750000.0
2009-01-23 22:21:00,3.39333,3.39413,3.39045,3.39094,14000000.0
2009-01-23 22:22:00,3.39103,3.39317,3.39057,3.39101,7750000.0
2009-01-23 22:23:00,3.39084,3.39182,3.38979,3.39106,7250000.0
2009-01-23 22:24:00,3.39105,3.39187,3.38718,3.39075,5750000.0
2009-01-23 22:25:00,3.38982,3.39114,3.3869,3.39033,8500000.0
2009-01-23 22:26:00,3.3894,3.39118,3.38844,3.38999,6750000.0
2009-01-23 22:27:00,3.39162,3.39186,3.38531,3.38925,12250000.0
2009-01-23 22:28:00,3.39188,3.39188,3.38762,3.38837,7630000.0
2009-01-23 22:29:00,3.39174,3.39287,3.38623,3.39222,5500000.0
2009-01-23 22:30:00,3.39094,3.3931,3.38923,3.39112,8500000.0
2009-01-23 22:31:00,3.39303,3.39444,3.3924,3.39354,5500000.0
2009-01-23 22:32:00,3.39289,3.39527,3.39278,3.39489,13500000.0
2009-01-23 22:33:00,3.39452,3.39624,3.39036,3.39395,9380000.0
2009-01-23 22:34:00,3.397,3.397,3.39169,3.39342,9000000.0
2009-01-23 22:35:00,3.3883,3.3941,3.3883,3.39046,9250000.0
2009-01-23 22:36:00,3.39437,3.39437,3.38924,3.39383,5250000.0
2009-01-23 22:37:00,3.38828,3.39452,3.38828,3.39364,7500000.0
2009-01-23 22:38:00,3.39453,3.39555,3.39023,3.39422,15250000.0
2009-01-23 22:39:00,3.39085,3.39473,3.38926,3.39223,14250000.0
2009-01-23 22:40:00,3.3927,3.39384,3.39179,3.39228,6500000.0
2009-01-23 22:41:00,3.39093,3.39445,3.3887,3.39305,7750000.0
2009-01-23 22:42:00,3.39281,3.39336,3.39121,3.3921,7750000.0
2009-01-23 22:43:00,3.39459,3.39459,3.38846,3.39274,13630000.0
2009-01-23 22:44:00,3.39076,3.39374,3.38824,3.3927,8250000.0
2009-01-23 22:45:00,3.39232,3.39304,3.38882,3.38882,6500000.0
2009-01-23 22:46:00,3.38711,3.39265,3.38711,3.39215,6630000.0
2009-01-23 22:47:00,3.39051,3.39282,3.38871,3.39089,11250000.0
2009-01-23 22:48:00,3.38857,3.39244,3.38857,3.39007,8000000.0
2009-01-23 22:49:00,3.39009,3.39059,3.38652,3.38652,6750000.0
2009-01-23 22:50:00,3.38477,3.38552,3.37853,3.38297,12250000.0
2009-01-23 22:51:00,3.38612,3.38612,3.38124,3.38197,7880000.0
2009-01-23 22:52:00,3.38589,3.38655,3.38347,3.38551,10750000.0
2009-01-23 22:53:00,3.38692,3.38692,3.38178,3.38436,13630000.0
2009-01-23 22:54:00,3.38428,3.38592,3.37938,3.38391,12500000.0
2009-01-23 22:55:00,3.38331,3.38627,3.38299,3.38571,16380000.0
2009-01-23 22:56:00,3.38529,3.38593,3.38439,3.38493,7750000.0
2009-01-23 22:57:00,3.38791,3.38791,3.38583,3.38699,7750000.0
2009-01-23 22:58:00,3.38529,3.38665,3.38496,3.3858,6500000.0
2009-01-23 22:59:00,3.38409,3.3869,3.38231,3.38577,10000000.0
2009-01-23 23:00:00,3.38448,3.38522,3.3839,3.38455,9500000.0
2009-01-23 23:01:00,3.38012,3.38365,3.37955,3.38365,7880000.0
2009-01-23 23:02:00,3.38408,3.38495,3.38122,3.38398,6750000.0
2009-01-23 23:03:00,3.38426,3.38459,3.38226,3.38454,5500000.0
2009-01-23 23:04:00,3.38185,3.38514,3.38148,3.38474,6750000.0
2009-01-23 23:05:00,3.38456,3.38566,3.3836,3.38455,10000000.0
2009-01-23 23:06:00,3.3847,3.38503,3.38296,3.38488,6750000.0
2009-01-23 23:07:00,3.38506,3.38571,3.38174,3.38571,7750000.0
2009-01-23 23:08:00,3.38222,3.38606,3.38219,3.38536,6000000.0
2009-01-23 23:09:00,3.38466,3.38466,3.38056,3.3843,7500000.0
2009-01-23 23:10:00,3.38449,3.38593,3.38331,3.38357,14500000.0
2009-01-23 23:11:00,3.38244,3.38622,3.38244,3.38591,5500000.0
2009-01-23 23:12:00,3.38211,3.38493,3.38142,3.38149,8000000.0
2009-01-23 23:13:00,3.38438,3.38614,3.38372,3.38525,10750000.0
2009-01-23 23:14:00,3.38248,3.38529,3.38103,3.38449,9380000.0
2009-01-23 23:15:00,3.38425,3.3856,3.38376,3.3848,9000000.0
2009-01-23 23:16:00,3.38599,3.38698,3.38402,3.38565,6000000.0
2009-01-23 23:17:00,3.38167,3.3852,3.38106,3.38513,7750000.0
2009-01-23 23:18:00,3.38524,3.38524,3.38105,3.38449,17250000.0
2009-01-23 23:19:00,3.38447,3.38447,3.38058,3.3833,9000000.0
2009-01-23 23:20:00,3.38029,3.38683,3.38029,3.38666,9250000.0
2009-01-23 23:21:00,3.38667,3.38742,3.38546,3.38689,6250000.0
2009-01-23 23:22:00,3.38679,3.38791,3.38522,3.38723,7500000.0
2009-01-23 23:23:00,3.38271,3.38511,3.3787,3.38346,12000000.0
2009-01-23 23:24:00,3.38293,3.38333,3.37825,3.38308,7500000.0
2009-01-23 23:25:00,3.3804,3.38601,3.38001,3.38469,11750000.0
2009-01-23 23:26:00,3.38336,3.38371,3.37806,3.38248,6000000.0
2009-01-23 23:27:00,3.38296,3.38393,3.38198,3.38393,8250000.0
2009-01-23 23:28:00,3.37799,3.38208,3.37799,3.38206,9000000.0
2009-01-23 23:29:00,3.38397,3.38397,3.37933,3.3814,7380000.0
2009-01-23 23:30:00,3.38426,3.38507,3.38426,3.38492,6250000.0
2009-01-23 23:31:00,3.38166,3.38414,3.37887,3.38401,9250000.0
2009-01-23 23:32:00,3.38483,3.385,3.38359,3.38491,7750000.0
2009-01-23 23:33:00,3.38172,3.38543,3.38172,3.38396,12000000.0
2009-01-23 23:34:00,3.38301,3.38615,3.38223,3.38497,6000000.0
2009-01-23 23:35:00,3.38312,3.38529,3.38248,3.38491,8380000.0
2009-01-23 23:36:00,3.38513,3.38513,3.38147,3.38484,11750000.0
2009-01-23 23:37:00,3.38411,3.38492,3.38256,3.38444,8000000.0
2009-01-23 23:38:00,3.38459,3.38522,3.38349,3.38482,8000000.0
2009-01-23 23:39:00,3.38524,3.38543,3.38202,3.38526,5250000.0
2009-01-23 23:40:00,3.38528,3.38553,3.38169,3.38553,11750000.0
2009-01-23 23:41:00,3.38634,3.38813,3.38393,3.38641,12750000.0
2009-01-23 23:42:00,3.38643,3.38654,3.38629,3.38646,6250000.0
2009-01-23 23:43:00,3.3828,3.38637,3.3828,3.38576,9750000.0
2009-01-23 23:44:00,3.38516,3.38729,3.38462,3.38729,7130000.0
2009-01-23 23:45:00,3.38634,3.38678,3.38481,3.38678,6000000.0
2009-01-23 23:46:00,3.38568,3.38803,3.38273,3.38752,18630000.0
2009-01-23 23:47:00,3.38746,3.38789,3.386,3.38755,6500000.0
2009-01-23 23:49:00,3.38722,3.38749,3.38376,3.38384,6750000.0
2009-01-23 23:50:00,3.38725,3.38801,3.38544,3.38801,13000000.0
2009-01-23 23:51:00,3.38655,3.38667,3.38168,3.38637,9500000.0
2009-01-23 23:52:00,3.38767,3.3881,3.38576,3.38773,5500000.0
2009-01-23 23:53:00,3.38702,3.38776,3.38638,3.38776,7250000.0
2009-01-23 23:54:00,3.38804,3.38877,3.38791,3.38826,10500000.0
2009-01-23 23:55:00,3.38615,3.38827,3.38615,3.38822,8130000.0
2009-01-23 23:56:00,3.38801,3.39015,3.38665,3.3884,6000000.0
2009-01-23 23:57:00,3.39026,3.39068,3.38885,3.38885,6000000.0
2009-01-23 23:58:00,3.39045,3.39074,3.38878,3.39035,10000000.0
2009-01-23 23:59:00,3.38791,3.38943,3.38413,3.38925,9250000.0
2009-01-26 00:00:00,3.38753,3.39155,3.3867,3.38893,9380000.0
2009-01-26 00:01:00,3.38857,3.39266,3.38766,3.39228,7000000.0
2009-01-26 00:02:00,3.38806,3.38907,3.38673,3.38712,11000000.0
2009-01-26 00:03:00,3.38865,3.39155,3.38694,3.38705,6750000.0
2009-01-26 00:04:00,3.38897,3.38936,3.38485,3.38891,11250000.0
2009-01-26 00:05:00,3.39172,3.39172,3.38648,3.38888,9250000.0
2009-01-26 00:07:00,3.38937,3.39277,3.38895,3.39182,7880000.0
2009-01-26 00:08:00,3.39322,3.39322,3.38937,3.39088,10260000.0
2009-01-26 00:10:00,3.38833,3.39161,3.38749,3.38749,9750000.0
2009-01-26 00:11:00,3.38602,3.38781,3.38424,3.38742,8250000.0
2009-01-26 00:12:00,3.38736,3.39118,3.38736,3.38859,8880000.0
2009-01-26 00:13:00,3.38723,3.39221,3.38723,3.39153,11750000.0
2009-01-26 00:14:00,3.38705,3.38839,3.38643,3.38679,8630000.0
2009-01-26 00:15:00,3.39098,3.39262,3.3889,3.39261,7130000.0
2009-01-26 00:17:00,3.39272,3.39272,3.39083,3.39083,6000000.0
2009-01-26 00:18:00,3.38709,3.39,3.38686,3.38686,6500000.0
2009-01-26 00:19:00,3.38828,3.38828,3.38425,3.38425,13000000.0
2009-01-26 00:20:00,3.39202,3.39283,3.39033,3.39222,12000000.0
2009-01-26 00:21:00,3.38541,3.3885,3.38541,3.38709,5250000.0
2009-01-26 00:22:00,3.38843,3.39142,3.38829,3.39142,7750000.0
2009-01-26 00:23:00,3.38828,3.38828,3.3842,3.38744,10000000.0
2009-01-26 00:24:00,3.39141,3.39141,3.38853,3.38853,7500000.0
2009-01-26 00:25:00,3.39171,3.39292,3.38752,3.39062,11250000.0
2009-01-26 00:27:00,3.3885,3.39173,3.38758,3.38859,12250000.0
2009-01-26 00:29:00,3.39272,3.39332,3.38912,3.3925,7750000.0
2009-01-26 00:30:00,3.38901,3.39264,3.38901,3.39234,8630000.0
2009-01-26 00:31:00,3.39065,3.39065,3.38614,3.38845,5130000.0
2009-01-26 00:32:00,3.39188,3.39363,3.38907,3.39354,8750000.0
2009-01-26 00:33:00,3.39218,3.39314,3.3899,3.3899,7000000.0
2009-01-26 00:34:00,3.3881,3.39052,3.38722,3.38952,6250000.0
2009-01-26 00:35:00,3.38841,3.39173,3.38565,3.38968,13750000.0
2009-01-26 00:36:00,3.39115,3.39178,3.38685,3.39178,6250000.0
2009-01-26 00:37:00,3.38677,3.39242,3.38677,3.39171,8000000.0
2009-01-26 00:38:00,3.38937,3.39534,3.38937,3.39435,7000000.0
2009-01-26 00:39:00,3.39589,3.39648,3.39474,3.39648,5250000.0
2009-01-26 00:40:00,3.39297,3.39667,3.39275,3.39584,14250000.0
2009-01-26 00:41:00,3.39618,3.39618,3.3928,3.39336,5500000.0
2009-01-26 00:42:00,3.39468,3.3983,3.39195,3.39723,6500000.0
2009-01-26 00:43:00,3.39441,3.3995,3.39441,3.39764,11500000.0
2009-01-26 00:44:00,3.39911,3.39911,3.39443,3.39703,8500000.0
2009-01-26 00:45:00,3.39748,3.3986,3.39583,3.39859,10000000.0
2009-01-26 00:46:00,3.39701,3.39975,3.39675,3.39835,10750000.0
2009-01-26 00:47:00,3.39691,3.39867,3.39273,3.39867,8000000.0
2009-01-26 00:48:00,3.39283,3.39805,3.39135,3.39805,9500000.0
2009-01-26 00:49:00,3.39875,3.39947,3.39659,3.39659,7000000.0
2009-01-26 00:50:00,3.39914,3.40016,3.39395,3.39855,9250000.0
2009-01-26 00:51:00,3.39845,3.39901,3.39712,3.39901,10750000.0
2009-01-26 00:52:00,3.39606,3.3984,3.3956,3.39752,7750000.0
2009-01-26 00:53:00,3.39735,3.39933,3.39546,3.39722,10000000.0
2009-01-26 00:54:00,3.39903,3.39933,3.39627,3.39912,12000000.0
2009-01-26 00:55:00,3.39859,3.40006,3.39715,3.39875,7000000.0
2009-01-26 00:56:00,3.39949,3.39949,3.397,3.39905,10750000.0
2009-01-26 00:57:00,3.39666,3.40015,3.3961,3.40015,7000000.0
2009-01-26 00:58:00,3.39803,3.40147,3.39803,3.39986,12500000.0
2009-01-26 00:59:00,3.39923,3.40129,3.3969,3.40129,8000000.0
2009-01-26 01:00:00,3.40038,3.40355,3.39784,3.40355,8500000.0
2009-01-26 01:01:00,3.40061,3.40474,3.39936,3.40371,16000000.0
2009-01-26 01:02:00,3.40081,3.40377,3.39944,3.40168,13000000.0
2009-01-26 01:03:00,3.39996,3.4071,3.39996,3.40438,8500000.0
2009-01-26 01:04:00,3.40758,3.40758,3.4045,3.40555,5500000.0
2009-01-26 01:05:00,3.40346,3.40625,3.40197,3.40357,6000000.0
2009-01-26 01:06:00,3.40569,3.40699,3.40515,3.40693,5500000.0
2009-01-26 01:07:00,3.4055,3.40723,3.4048,3.4052,8000000.0
2009-01-26 01:08:00,3.40711,3.40711,3.40452,3.40645,6000000.0
2009-01-26 01:09:00,3.40547,3.40836,3.40434,3.40836,7500000.0
2009-01-26 01:10:00,3.40587,3.40831,3.40453,3.40831,7750000.0
2009-01-26 01:11:00,3.40733,3.41134,3.40379,3.40969,13500000.0
2009-01-26 01:12:00,3.40813,3.41175,3.40813,3.40971,7000000.0
2009-01-26 01:13:00,3.4102,3.41047,3.40445,3.40445,5500000.0
2009-01-26 01:14:00,3.40849,3.41001,3.404,3.40849,7000000.0
2009-01-26 01:15:00,3.41061,3.41102,3.4071,3.40769,7500000.0
2009-01-26 01:16:00,3.40779,3.41032,3.40699,3.41027,11000000.0
2009-01-26 01:17:00,3.40998,3.41274,3.40721,3.40875,9750000.0
2009-01-26 01:18:00,3.41058,3.41199,3.40678,3.40714,12250000.0
2009-01-26 01:19:00,3.40809,3.41073,3.40785,3.40942,13250000.0
2009-01-26 01:20:00,3.40968,3.41047,3.40803,3.41047,6250000.0
2009-01-26 01:21:00,3.40871,3.41218,3.40579,3.41218,7750000.0
2009-01-26 01:22:00,3.41083,3.41303,3.40901,3.41303,8750000.0
2009-01-26 01:23:00,3.41277,3.41432,3.40823,3.41179,6630000.0
2009-01-26 01:24:00,3.41104,3.41417,3.40983,3.40983,5500000.0
2009-01-26 01:25:00,3.41373,3.41434,3.40916,3.41361,10760000.0
2009-01-26 01:26:00,3.40639,3.4137,3.40639,3.40776,12250000.0
2009-01-26 01:27:00,3.41133,3.41419,3.411,3.41196,10500000.0
2009-01-26 01:28:00,3.4126,3.41443,3.40978,3.41369,12500000.0
2009-01-26 01:29:00,3.41412,3.41412,3.41187,3.41369,6500000.0
2009-01-26 01:30:00,3.41439,3.41439,3.40955,3.40955,7000000.0
2009-01-26 01:31:00,3.41255,3.41374,3.4088,3.41374,7500000.0
2009-01-26 01:32:00,3.41354,3.4142,3.4095,3.41394,10500000.0
2009-01-26 01:33:00,3.41423,3.41423,3.40848,3.41383,5750000.0
2009-01-26 01:34:00,3.40927,3.41431,3.40927,3.41116,6500000.0
2009-01-26 01:35:00,3.41259,3.41498,3.41015,3.41228,9000000.0
2009-01-26 01:36:00,3.41398,3.41531,3.41306,3.41461,8000000.0
2009-01-26 01:37:00,3.41047,3.41592,3.40965,3.41028,12130000.0
2009-01-26 01:38:00,3.41188,3.41311,3.41159,3.41302,7750000.0
2009-01-26 01:39:00,3.41125,3.41353,3.40911,3.41311,5500000.0
2009-01-26 01:40:00,3.4132,3.4132,3.41035,3.41112,10500000.0
2009-01-26 01:41:00,3.41031,3.4115,3.40665,3.41118,16750000.0
2009-01-26 01:42:00,3.40968,3.41078,3.40543,3.40681,7000000.0
2009-01-26 01:43:00,3.40979,3.41084,3.40437,3.41007,13630000.0
2009-01-26 01:44:00,3.40991,3.40991,3.40133,3.40814,17000000.0
2009-01-26 01:45:00,3.4092,3.41071,3.40477,3.40973,15000000.0
2009-01-26 01:46:00,3.40984,3.41386,3.40762,3.41019,11250000.0
2009-01-26 01:47:00,3.41422,3.41422,3.41049,3.41244,9250000.0
2009-01-26 01:48:00,3.40725,3.412,3.40725,3.41097,8750000.0
2009-01-26 01:49:00,3.41073,3.41245,3.41013,3.41031,11380000.0
2009-01-26 01:50:00,3.41049,3.41188,3.40851,3.41188,10000000.0
2009-01-26 01:51:00,3.40995,3.41131,3.40995,3.41115,6500000.0
2009-01-26 01:52:00,3.41102,3.41293,3.40803,3.41071,10000000.0
2009-01-26 01:53:00,3.41076,3.41266,3.40883,3.40883,7500000.0
2009-01-26 01:54:00,3.41274,3.41274,3.40917,3.41221,10250000.0
2009-01-26 01:55:00,3.40996,3.41302,3.40739,3.4122,14750000.0
2009-01-26 01:56:00,3.40912,3.41148,3.40558,3.41017,6380000.0
2009-01-26 01:57:00,3.40892,3.41043,3.40672,3.41043,15000000.0
2009-01-26 01:58:00,3.41016,3.41048,3.40607,3.40924,7750000.0
2009-01-26 02:01:00,3.40933,3.40996,3.40787,3.40798,8630000.0
2009-01-26 02:02:00,3.40786,3.40967,3.40455,3.40455,11000000.0
2009-01-26 02:03:00,3.40977,3.41042,3.40552,3.41042,9000000.0
2009-01-26 02:04:00,3.40926,3.41037,3.40442,3.40753,7250000.0
2009-01-26 02:05:00,3.41003,3.41041,3.40571,3.40571,7130000.0
2009-01-26 02:06:00,3.4112,3.41147,3.40764,3.40764,7750000.0
2009-01-26 02:07:00,3.41206,3.41282,3.4089,3.41282,8000000.0
2009-01-26 02:08:00,3.41115,3.41471,3.41114,3.41366,10000000.0
2009-01-26 02:09:00,3.41529,3.41632,3.41249,3.41369,6250000.0
2009-01-26 02:10:00,3.41461,3.41461,3.41064,3.41351,7000000.0
2009-01-26 02:11:00,3.41384,3.41507,3.41368,3.41456,6750000.0
2009-01-26 02:12:00,3.41637,3.41637,3.41193,3.41492,5250000.0
2009-01-26 02:13:00,3.41272,3.41524,3.41143,3.41305,8380000.0
2009-01-26 02:14:00,3.41338,3.41378,3.41002,3.41322,6750000.0
2009-01-26 02:15:00,3.41413,3.41513,3.41359,3.41359,8500000.0
2009-01-26 02:16:00,3.41309,3.41437,3.41263,3.41436,5500000.0
2009-01-26 02:17:00,3.41345,3.41489,3.41161,3.41414,8000000.0
2009-01-26 02:18:00,3.41223,3.41322,3.40943,3.41237,7630000.0
2009-01-26 02:19:00,3.41147,3.4134,3.41053,3.41053,8250000.0
2009-01-26 02:20:00,3.41273,3.41427,3.41038,3.41427,10250000.0
2009-01-26 02:21:00,3.41133,3.41292,3.40901,3.40901,8000000.0
2009-01-26 02:22:00,3.41127,3.41285,3.40745,3.41131,6250000.0
2009-01-26 02:23:00,3.4118,3.4136,3.41022,3.41158,8380000.0
2009-01-26 02:24:00,3.41339,3.41339,3.41211,3.41297,7500000.0
2009-01-26 02:25:00,3.40952,3.41278,3.40952,3.41163,6750000.0
2009-01-26 02:26:00,3.4106,3.41388,3.40704,3.41364,16500000.0
2009-01-26 02:27:00,3.41304,3.41304,3.40813,3.41112,6500000.0
2009-01-26 02:28:00,3.41042,3.41215,3.40785,3.40785,17500000.0
2009-01-26 02:29:00,3.40994,3.40994,3.40321,3.40491,8750000.0
2009-01-26 02:30:00,3.40557,3.40996,3.40537,3.40847,5750000.0
2009-01-26 02:31:00,3.40848,3.41042,3.40562,3.40912,22390000.0
2009-01-26 02:32:00,3.41003,3.41329,3.40925,3.41171,5500000.0
2009-01-26 02:33:00,3.41079,3.41222,3.40848,3.4097,6880000.0
2009-01-26 02:34:00,3.41135,3.41139,3.40813,3.40918,8000000.0
2009-01-26 02:35:00,3.40995,3.41056,3.40886,3.40886,6250000.0
2009-01-26 02:36:00,3.40979,3.41171,3.40955,3.41085,8750000.0
2009-01-26 02:37:00,3.4109,3.41173,3.40757,3.40923,6000000.0
2009-01-26 02:38:00,3.40979,3.41262,3.4096,3.41244,5250000.0
2009-01-26 02:39:00,3.41016,3.41275,3.41016,3.41268,10130000.0
2009-01-26 02:40:00,3.41266,3.41266,3.40843,3.40979,11000000.0
2009-01-26 02:41:00,3.41165,3.41165,3.40995,3.40995,8750000.0
2009-01-26 02:42:00,3.41055,3.41221,3.40856,3.40856,7000000.0
2009-01-26 02:43:00,3.41188,3.41278,3.40969,3.41113,6000000.0
2009-01-26 02:44:00,3.41219,3.41221,3.40899,3.41134,10250000.0
2009-01-26 02:45:00,3.41152,3.4131,3.41022,3.41214,11500000.0
2009-01-26 02:46:00,3.41179,3.41222,3.40986,3.41138,7000000.0
2009-01-26 02:47:00,3.40984,3.41297,3.40984,3.41122,8500000.0
2009-01-26 02:48:00,3.41328,3.41372,3.40796,3.40796,8500000.0
2009-01-26 02:50:00,3.41121,3.41233,3.40883,3.41113,5750000.0
2009-01-26 02:51:00,3.41054,3.41306,3.40953,3.41127,11750000.0
2009-01-26 02:52:00,3.41125,3.41306,3.40915,3.40915,9750000.0
2009-01-26 02:53:00,3.41156,3.41442,3.41075,3.41075,12250000.0
2009-01-26 02:54:00,3.41179,3.41421,3.40909,3.40909,12630000.0
2009-01-26 02:55:00,3.41452,3.41566,3.4094,3.41398,5250000.0
2009-01-26 02:56:00,3.41412,3.41542,3.4111,3.4111,7010000.0
2009-01-26 02:57:00,3.41356,3.41517,3.40983,3.41383,6500000.0
2009-01-26 02:58:00,3.41483,3.41608,3.4147,3.41608,6250000.0
2009-01-26 02:59:00,3.4158,3.41681,3.41219,3.41219,13760000.0
2009-01-26 03:00:00,3.41404,3.41413,3.41156,3.41408,10380000.0
2009-01-26 03:01:00,3.41502,3.41502,3.41048,3.41316,8880000.0
2009-01-26 03:02:00,3.4127,3.41586,3.41195,3.41195,5750000.0
2009-01-26 03:03:00,3.41659,3.41791,3.4154,3.41707,9630000.0
2009-01-26 03:04:00,3.41573,3.4165,3.41218,3.4151,11500000.0
2009-01-26 03:05:00,3.41756,3.41759,3.41339,3.41497,9630000.0
2009-01-26 03:06:00,3.41445,3.41658,3.40915,3.41179,10380000.0
2009-01-26 03:07:00,3.41408,3.41533,3.4123,3.41427,8000000.0
2009-01-26 03:08:00,3.41407,3.41635,3.41407,3.416,10140000.0
2009-01-26 03:09:00,3.41518,3.41628,3.41389,3.41606,7500000.0
2009-01-26 03:11:00,3.41587,3.41587,3.41307,3.41368,4500000.0
2009-01-26 03:12:00,3.41161,3.41573,3.41161,3.41513,9750000.0
2009-01-26 03:13:00,3.41238,3.41443,3.41099,3.41443,6500000.0
2009-01-26 03:14:00,3.4136,3.41412,3.41096,3.41115,6000000.0
2009-01-26 03:15:00,3.41415,3.41415,3.40955,3.41392,6380000.0
2009-01-26 03:16:00,3.41434,3.41471,3.41064,3.4132,7000000.0
2009-01-26 03:17:00,3.41325,3.41514,3.41003,3.41003,11130000.0
2009-01-26 03:18:00,3.4115,3.416,3.4115,3.41579,8250000.0
2009-01-26 03:19:00,3.41709,3.41803,3.41591,3.41707,5130000.0
2009-01-26 03:20:00,3.41741,3.41837,3.41254,3.41837,8750000.0
2009-01-26 03:21:00,3.41332,3.41856,3.41321,3.41791,15750000.0
2009-01-26 03:22:00,3.415,3.42039,3.415,3.42039,5500000.0
2009-01-26 03:23:00,3.42003,3.42003,3.41813,3.41934,6500000.0
2009-01-26 03:24:00,3.41682,3.41979,3.41682,3.41937,7380000.0
2009-01-26 03:25:00,3.4173,3.41897,3.41538,3.41817,5750000.0
2009-01-26 03:26:00,3.41424,3.41882,3.41424,3.41787,11750000.0
2009-01-26 03:27:00,3.41301,3.41887,3.41301,3.41865,6500000.0
2009-01-26 03:28:00,3.41474,3.41901,3.41474,3.41534,14000000.0
2009-01-26 03:29:00,3.41881,3.41881,3.4137,3.41671,9130000.0
2009-01-26 03:30:00,3.41453,3.41838,3.41395,3.41764,9750000.0
2009-01-26 03:31:00,3.4179,3.41923,3.41432,3.41918,13010000.0
2009-01-26 03:32:00,3.41838,3.41931,3.41608,3.41816,7000000.0
2009-01-26 03:33:00,3.41914,3.41914,3.41536,3.41749,6380000.0
2009-01-26 03:34:00,3.41417,3.41882,3.41417,3.41549,7000000.0
2009-01-26 03:35:00,3.417,3.41934,3.417,3.41934,5250000.0
2009-01-26 03:36:00,3.4185,3.41979,3.41586,3.4165,8750000.0
2009-01-26 03:37:00,3.41689,3.41886,3.41426,3.41747,11500000.0
2009-01-26 03:38:00,3.41736,3.41904,3.41301,3.41301,5250000.0
2009-01-26 03:39:00,3.41756,3.41832,3.41502,3.41822,7130000.0
2009-01-26 03:40:00,3.41757,3.41892,3.41643,3.41765,7000000.0
2009-01-26 03:41:00,3.41867,3.41867,3.41449,3.41733,7630000.0
2009-01-26 03:42:00,3.41807,3.4204,3.41667,3.41997,13130000.0
2009-01-26 03:43:00,3.41782,3.41919,3.41622,3.41646,8000000.0
2009-01-26 03:44:00,3.41796,3.41999,3.41796,3.41999,8750000.0
2009-01-26 03:45:00,3.41961,3.42014,3.41803,3.41884,14000000.0
2009-01-26 03:46:00,3.42068,3.42107,3.4158,3.41955,7380000.0
2009-01-26 03:47:00,3.41971,3.41971,3.41669,3.41791,8000000.0
2009-01-26 03:48:00,3.42016,3.42016,3.41452,3.4169,10010000.0
2009-01-26 03:49:00,3.41899,3.41899,3.41614,3.41816,7250000.0
2009-01-26 03:50:00,3.41912,3.41929,3.41782,3.41791,6250000.0
2009-01-26 03:51:00,3.41866,3.41866,3.41602,3.41602,6380000.0
2009-01-26 03:52:00,3.41791,3.41791,3.41401,3.41544,6880000.0
2009-01-26 03:53:00,3.41731,3.41776,3.41629,3.41721,6380000.0
2009-01-26 03:54:00,3.41477,3.41562,3.41216,3.41529,8000000.0
2009-01-26 03:55:00,3.41628,3.41628,3.41208,3.4151,7750000.0
2009-01-26 03:56:00,3.41674,3.41674,3.41509,3.41509,6000000.0
2009-01-26 03:57:00,3.41723,3.41735,3.41277,3.41578,6380000.0
2009-01-26 03:58:00,3.4168,3.4168,3.41423,3.41586,8250000.0
2009-01-26 03:59:00,3.41508,3.41636,3.41209,3.41634,6000000.0
2009-01-26 04:00:00,3.41692,3.41785,3.41455,3.41648,7500000.0
2009-01-26 04:01:00,3.41782,3.41782,3.41444,3.41733,9630000.0
2009-01-26 04:02:00,3.41626,3.418,3.4132,3.418,5250000.0
2009-01-26 04:03:00,3.41794,3.41794,3.41523,3.41652,6250000.0
2009-01-26 04:04:00,3.41784,3.4182,3.41442,3.418,9250000.0
2009-01-26 04:05:00,3.4187,3.41927,3.41744,3.41868,6500000.0
2009-01-26 04:06:00,3.41775,3.41775,3.4117,3.41645,7500000.0
2009-01-26 04:07:00,3.41546,3.41736,3.41271,3.41736,6750000.0
2009-01-26 04:08:00,3.41739,3.41769,3.41571,3.41598,8630000.0
2009-01-26 04:09:00,3.41741,3.41741,3.41504,3.41504,7750000.0
2009-01-26 04:10:00,3.41653,3.41684,3.4118,3.41492,6750000.0
2009-01-26 04:11:00,3.41258,3.41606,3.41258,3.41552,7500000.0
2009-01-26 04:12:00,3.41651,3.41738,3.41271,3.41738,6250000.0
2009-01-26 04:13:00,3.4176,3.4176,3.41235,3.41354,7250000.0
2009-01-26 04:14:00,3.41807,3.41807,3.41114,3.41637,11630000.0
2009-01-26 04:15:00,3.41592,3.417,3.41262,3.41262,7750000.0
2009-01-26 04:16:00,3.41581,3.41581,3.41442,3.41553,8130000.0
2009-01-26 04:17:00,3.41647,3.41647,3.41338,3.41515,9750000.0
2009-01-26 04:18:00,3.41639,3.41677,3.41489,3.41677,7000000.0
2009-01-26 04:19:00,3.41672,3.41672,3.41235,3.41542,11880000.0
2009-01-26 04:20:00,3.41694,3.4173,3.4132,3.41529,12750000.0
2009-01-26 04:21:00,3.41676,3.41698,3.41378,3.41459,8250000.0
2009-01-26 04:22:00,3.41493,3.41624,3.41315,3.41497,8750000.0
2009-01-26 04:23:00,3.41449,3.41476,3.41307,3.41476,11630000.0
2009-01-26 04:24:00,3.41172,3.41427,3.41147,3.41351,7000000.0
2009-01-26 04:25:00,3.41245,3.41374,3.4103,3.4103,9000000.0
2009-01-26 04:26:00,3.41264,3.41343,3.41073,3.41335,7500000.0
2009-01-26 04:27:00,3.41017,3.41437,3.41017,3.41382,8000000.0
2009-01-26 04:28:00,3.41357,3.41357,3.41019,3.41019,5250000.0
2009-01-26 04:29:00,3.4141,3.41461,3.4085,3.4085,8750000.0
2009-01-26 04:30:00,3.41295,3.41368,3.40905,3.40905,10250000.0
2009-01-26 04:31:00,3.4127,3.4127,3.40609,3.4113,10380000.0
2009-01-26 04:32:00,3.4105,3.41113,3.40814,3.41009,7500000.0
2009-01-26 04:33:00,3.40886,3.4104,3.40601,3.41038,9380000.0
2009-01-26 04:34:00,3.40836,3.41105,3.40836,3.41105,7500000.0
2009-01-26 04:35:00,3.41049,3.41056,3.40771,3.40914,6250000.0
2009-01-26 04:36:00,3.40862,3.40862,3.40162,3.40671,8380000.0
2009-01-26 04:37:00,3.40832,3.40907,3.40551,3.40905,5250000.0
2009-01-26 04:38:00,3.40914,3.40949,3.40502,3.40949,5500000.0
2009-01-26 04:39:00,3.40971,3.40984,3.406,3.406,9000000.0
2009-01-26 04:40:00,3.40924,3.41019,3.40523,3.40964,7750000.0
2009-01-26 04:41:00,3.40948,3.40991,3.40753,3.40838,7260000.0
2009-01-26 04:42:00,3.40999,3.40999,3.40737,3.40817,9000000.0
2009-01-26 04:43:00,3.41021,3.41021,3.40824,3.40824,5500000.0
2009-01-26 04:44:00,3.4101,3.4101,3.40725,3.40917,9500000.0
2009-01-26 04:45:00,3.40946,3.40982,3.40751,3.40949,7750000.0
2009-01-26 04:46:00,3.41017,3.41149,3.4077,3.41048,8380000.0
2009-01-26 04:47:00,3.41066,3.41182,3.40913,3.4093,7750000.0
2009-01-26 04:48:00,3.41139,3.41157,3.40859,3.41154,10750000.0
2009-01-26 04:49:00,3.41141,3.41141,3.40728,3.40835,11250000.0
2009-01-26 04:50:00,3.41003,3.41003,3.40468,3.40759,14000000.0
2009-01-26 04:51:00,3.40863,3.41138,3.40703,3.41035,7500000.0
2009-01-26 04:52:00,3.41039,3.41058,3.40578,3.40831,14500000.0
2009-01-26 04:53:00,3.40852,3.41082,3.4063,3.41023,6250000.0
2009-01-26 04:55:00,3.40938,3.41032,3.40868,3.40983,7000000.0
2009-01-26 04:56:00,3.4103,3.4103,3.40601,3.40812,12000000.0
2009-01-26 04:57:00,3.40814,3.40946,3.40533,3.40705,7250000.0
2009-01-26 04:58:00,3.40902,3.41064,3.40575,3.41016,5630000.0
2009-01-26 04:59:00,3.4066,3.41019,3.40535,3.40586,9500000.0
2009-01-26 05:00:00,3.40796,3.40945,3.4056,3.40942,13250000.0
2009-01-26 05:01:00,3.40714,3.40855,3.40574,3.40697,11250000.0
2009-01-26 05:02:00,3.40854,3.40863,3.40505,3.40789,13000000.0
2009-01-26 05:03:00,3.40883,3.40896,3.40631,3.40802,5500000.0
2009-01-26 05:04:00,3.40821,3.40821,3.40377,3.40598,8510000.0
2009-01-26 05:05:00,3.4076,3.40809,3.40357,3.40669,11500000.0
2009-01-26 05:06:00,3.40211,3.40585,3.40152,3.40432,13250000.0
2009-01-26 05:07:00,3.40476,3.40548,3.40155,3.40489,7250000.0
2009-01-26 05:08:00,3.40465,3.40652,3.40357,3.40652,7380000.0
2009-01-26 05:09:00,3.40567,3.4062,3.40312,3.4062,11130000.0
2009-01-26 05:10:00,3.40647,3.40647,3.40125,3.40573,11880000.0
2009-01-26 05:11:00,3.40682,3.40834,3.4004,3.40834,6750000.0
2009-01-26 05:12:00,3.40655,3.40795,3.40288,3.40636,9630000.0
2009-01-26 05:13:00,3.40568,3.40725,3.40192,3.40524,11250000.0
2009-01-26 05:14:00,3.40726,3.40726,3.40539,3.40563,7750000.0
2009-01-26 05:15:00,3.40709,3.40709,3.40123,3.40123,13000000.0
2009-01-26 05:16:00,3.40626,3.40841,3.40626,3.40666,8880000.0
2009-01-26 05:17:00,3.40663,3.40723,3.40124,3.40622,8510000.0
2009-01-26 05:18:00,3.40548,3.40662,3.40177,3.4022,8130000.0
2009-01-26 05:19:00,3.40742,3.40742,3.40351,3.40639,10880000.0
2009-01-26 05:20:00,3.40779,3.40779,3.40297,3.40622,12250000.0
2009-01-26 05:21:00,3.40818,3.40822,3.40423,3.40612,5750000.0
2009-01-26 05:22:00,3.40722,3.40722,3.405,3.405,6000000.0
2009-01-26 05:23:00,3.40722,3.4082,3.40449,3.40505,14380000.0
2009-01-26 05:24:00,3.40745,3.40829,3.40273,3.40829,8750000.0
2009-01-26 05:25:00,3.40858,3.4086,3.40473,3.4082,6000000.0
2009-01-26 05:26:00,3.40954,3.41019,3.40641,3.40972,18750000.0
2009-01-26 05:27:00,3.40923,3.40923,3.40683,3.40767,8500000.0
2009-01-26 05:28:00,3.409,3.409,3.40434,3.40434,8250000.0
2009-01-26 05:29:00,3.40442,3.40801,3.40403,3.40403,8250000.0
2009-01-26 05:30:00,3.40523,3.40729,3.40481,3.40652,11260000.0
2009-01-26 05:31:00,3.40592,3.40592,3.40192,3.40305,9000000.0
2009-01-26 05:32:00,3.40089,3.4047,3.39965,3.40239,8250000.0
2009-01-26 05:33:00,3.40367,3.40476,3.40191,3.40276,11500000.0
2009-01-26 05:34:00,3.40191,3.40247,3.39823,3.40247,5500000.0
2009-01-26 05:35:00,3.40065,3.4025,3.39658,3.40125,6250000.0
2009-01-26 05:36:00,3.40101,3.40101,3.39529,3.40097,9380000.0
2009-01-26 05:37:00,3.40156,3.40156,3.39725,3.39725,6000000.0
2009-01-26 05:38:00,3.40063,3.40092,3.39536,3.39869,6250000.0
2009-01-26 05:39:00,3.40086,3.40133,3.40021,3.40133,6000000.0
2009-01-26 05:40:00,3.40034,3.40194,3.39794,3.3998,7880000.0
2009-01-26 05:41:00,3.39771,3.4025,3.39771,3.40134,8000000.0
2009-01-26 05:42:00,3.40269,3.40308,3.40089,3.40089,9500000.0
2009-01-26 05:43:00,3.4031,3.4031,3.39708,3.40204,9750000.0
2009-01-26 05:44:00,3.40292,3.40292,3.39882,3.40155,8630000.0
2009-01-26 05:45:00,3.40268,3.40314,3.39968,3.40287,11500000.0
2009-01-26 05:46:00,3.40167,3.40292,3.39757,3.39954,10630000.0
2009-01-26 05:47:00,3.39945,3.40362,3.39945,3.40141,15000000.0
2009-01-26 05:48:00,3.4035,3.4035,3.39753,3.40211,14750000.0
2009-01-26 05:49:00,3.40269,3.40304,3.39714,3.39714,23500000.0
2009-01-26 05:50:00,3.40182,3.40484,3.39953,3.40438,10000000.0
2009-01-26 05:51:00,3.40264,3.40548,3.40047,3.40332,20130000.0
2009-01-26 05:52:00,3.40267,3.40443,3.40194,3.40443,12250000.0
2009-01-26 05:53:00,3.39902,3.40337,3.39902,3.40144,6000000.0
2009-01-26 05:54:00,3.4014,3.40278,3.39941,3.39941,5500000.0
2009-01-26 05:55:00,3.40212,3.40285,3.39935,3.40285,16000000.0
2009-01-26 05:56:00,3.40058,3.40271,3.39945,3.40137,8250000.0
2009-01-26 05:57:00,3.40157,3.40181,3.3986,3.3986,6250000.0
2009-01-26 05:58:00,3.40132,3.40148,3.39684,3.39684,12250000.0
2009-01-26 05:59:00,3.4021,3.4038,3.39673,3.40111,13750000.0
2009-01-26 06:00:00,3.39461,3.40025,3.39461,3.39737,11250000.0
2009-01-26 06:01:00,3.40024,3.40024,3.39795,3.39795,10750000.0
2009-01-26 06:02:00,3.39823,3.39904,3.39639,3.3964,8000000.0
2009-01-26 06:03:00,3.39629,3.40097,3.39629,3.40097,5250000.0
2009-01-26 06:04:00,3.39954,3.40079,3.39675,3.40041,12250000.0
2009-01-26 06:05:00,3.40161,3.40161,3.39918,3.4008,6500000.0
2009-01-26 06:06:00,3.39997,3.40199,3.39836,3.40139,10750000.0
2009-01-26 06:09:00,3.40182,3.40201,3.39781,3.39977,6750000.0
2009-01-26 06:10:00,3.39902,3.40226,3.39902,3.40056,5250000.0
2009-01-26 06:11:00,3.3999,3.40045,3.3976,3.40045,16500000.0
2009-01-26 06:12:00,3.40041,3.40064,3.39744,3.40007,7500000.0
2009-01-26 06:13:00,3.39949,3.40086,3.39688,3.40086,11500000.0
2009-01-26 06:14:00,3.39884,3.40049,3.3983,3.40019,10380000.0
2009-01-26 06:15:00,3.40024,3.40024,3.39606,3.39956,7250000.0
2009-01-26 06:16:00,3.40028,3.40109,3.39798,3.40109,11000000.0
2009-01-26 06:17:00,3.40205,3.40223,3.40007,3.40046,6750000.0
2009-01-26 06:18:00,3.3966,3.40088,3.3966,3.3998,6000000.0
2009-01-26 06:19:00,3.40107,3.40107,3.39692,3.40064,8500000.0
2009-01-26 06:20:00,3.40047,3.40143,3.3983,3.40128,8500000.0
2009-01-26 06:21:00,3.40129,3.40761,3.39939,3.39939,8000000.0
2009-01-26 06:22:00,3.40278,3.40314,3.39728,3.40255,9500000.0
2009-01-26 06:23:00,3.40363,3.40363,3.40186,3.40186,6250000.0
2009-01-26 06:24:00,3.40423,3.40513,3.40059,3.40059,7630000.0
2009-01-26 06:25:00,3.40641,3.40733,3.40418,3.4058,11750000.0
2009-01-26 06:26:00,3.40364,3.40605,3.40268,3.40509,8250000.0
2009-01-26 06:27:00,3.40464,3.40469,3.40002,3.40002,5630000.0
2009-01-26 06:28:00,3.40262,3.40538,3.40123,3.40191,11500000.0
2009-01-26 06:29:00,3.40347,3.40558,3.40025,3.4046,8380000.0
2009-01-26 06:30:00,3.40414,3.40524,3.40075,3.40262,6630000.0
2009-01-26 06:31:00,3.40443,3.40467,3.40071,3.40096,6250000.0
2009-01-26 06:32:00,3.40123,3.40453,3.40123,3.40272,6500000.0
2009-01-26 06:33:00,3.40431,3.40441,3.40071,3.40188,9250000.0
2009-01-26 06:34:00,3.40139,3.40428,3.39968,3.40266,11130000.0
2009-01-26 06:36:00,3.40357,3.40357,3.40212,3.40297,5750000.0
2009-01-26 06:37:00,3.40004,3.40406,3.39708,3.39708,8750000.0
2009-01-26 06:38:00,3.40238,3.40414,3.40078,3.40078,9750000.0
2009-01-26 06:40:00,3.40341,3.40343,3.4015,3.40296,5880000.0
2009-01-26 06:41:00,3.4018,3.40334,3.39981,3.40223,9750000.0
2009-01-26 06:42:00,3.4031,3.4031,3.39796,3.3997,8130000.0
2009-01-26 06:43:00,3.39929,3.40311,3.3976,3.3976,6000000.0
2009-01-26 06:44:00,3.39714,3.40102,3.39678,3.39952,8000000.0
2009-01-26 06:45:00,3.39729,3.40051,3.39729,3.39973,5250000.0
2009-01-26 06:46:00,3.40091,3.40103,3.3959,3.39944,9380000.0
2009-01-26 06:47:00,3.39778,3.40126,3.39778,3.40126,5750000.0
2009-01-26 06:48:00,3.40083,3.40083,3.39763,3.39886,5750000.0
2009-01-26 06:49:00,3.39839,3.40052,3.39604,3.39604,7500000.0
2009-01-26 06:50:00,3.39917,3.39939,3.39543,3.39744,12380000.0
2009-01-26 06:51:00,3.39707,3.39814,3.39509,3.39778,14750000.0
2009-01-26 06:52:00,3.39895,3.39897,3.39597,3.39823,7750000.0
2009-01-26 06:53:00,3.39562,3.39774,3.39422,3.39581,5380000.0
2009-01-26 06:54:00,3.39694,3.39712,3.39386,3.39572,6500000.0
2009-01-26 06:55:00,3.39722,3.39792,3.39592,3.39592,6250000.0
2009-01-26 06:56:00,3.39867,3.39968,3.39737,3.39956,7500000.0
2009-01-26 06:57:00,3.39733,3.4009,3.39733,3.39828,12000000.0
2009-01-26 06:58:00,3.40099,3.40123,3.39652,3.40074,6500000.0
2009-01-26 06:59:00,3.39893,3.40005,3.39652,3.39823,7250000.0
2009-01-26 07:00:00,3.39834,3.39871,3.39288,3.3986,10750000.0
2009-01-26 07:01:00,3.39836,3.39974,3.3957,3.39658,10250000.0
2009-01-26 07:02:00,3.39827,3.39859,3.39493,3.39841,13500000.0
2009-01-26 07:03:00,3.3961,3.40022,3.3961,3.39708,8130000.0
2009-01-26 07:04:00,3.40023,3.4005,3.39492,3.39889,13000000.0
2009-01-26 07:05:00,3.39917,3.40058,3.39632,3.39941,9500000.0
2009-01-26 07:06:00,3.40093,3.40149,3.39735,3.40076,9010000.0
2009-01-26 07:07:00,3.39966,3.39966,3.39534,3.39806,13130000.0
2009-01-26 07:08:00,3.39741,3.39845,3.39339,3.39339,7250000.0
2009-01-26 07:09:00,3.39546,3.39847,3.39513,3.39563,12500000.0
2009-01-26 07:10:00,3.39681,3.39816,3.39434,3.39582,11750000.0
2009-01-26 07:11:00,3.39703,3.39951,3.39387,3.39951,5750000.0
2009-01-26 07:12:00,3.39946,3.40213,3.3969,3.40145,8250000.0
2009-01-26 07:13:00,3.40103,3.40103,3.39661,3.39906,7250000.0
2009-01-26 07:14:00,3.40045,3.40045,3.39915,3.39952,6000000.0
2009-01-26 07:15:00,3.3997,3.40288,3.39755,3.40113,12250000.0
2009-01-26 07:16:00,3.40007,3.40188,3.39785,3.40088,5500000.0
2009-01-26 07:17:00,3.40184,3.40211,3.39974,3.40091,8500000.0
2009-01-26 07:18:00,3.4014,3.40301,3.39877,3.4004,14250000.0
2009-01-26 07:19:00,3.40069,3.40228,3.39689,3.40025,15250000.0
2009-01-26 07:20:00,3.39789,3.40204,3.39789,3.40096,7750000.0
2009-01-26 07:21:00,3.40281,3.40281,3.3997,3.40217,13250000.0
2009-01-26 07:22:00,3.40243,3.40447,3.39837,3.40055,10750000.0
2009-01-26 07:23:00,3.4021,3.40265,3.40065,3.40172,6500000.0
2009-01-26 07:24:00,3.40229,3.40229,3.39953,3.40151,9250000.0
2009-01-26 07:25:00,3.4,3.40285,3.39985,3.40028,8750000.0
2009-01-26 07:26:00,3.39805,3.4022,3.39669,3.40104,12750000.0
2009-01-26 07:27:00,3.40128,3.40133,3.39855,3.40133,10000000.0
2009-01-26 07:28:00,3.39844,3.40196,3.39844,3.40032,7000000.0
2009-01-26 07:29:00,3.40129,3.4016,3.39782,3.40104,13750000.0
2009-01-26 07:30:00,3.40168,3.402,3.39901,3.40103,8750000.0
2009-01-26 07:31:00,3.4026,3.4026,3.39836,3.40047,8000000.0
2009-01-26 07:32:00,3.40008,3.40263,3.39762,3.39974,6500000.0
2009-01-26 07:33:00,3.39708,3.40135,3.39551,3.40022,10760000.0
2009-01-26 07:34:00,3.40151,3.40157,3.39778,3.40098,12000000.0
2009-01-26 07:35:00,3.39919,3.40162,3.39919,3.40008,13000000.0
2009-01-26 07:36:00,3.39741,3.40173,3.39741,3.40005,7000000.0
2009-01-26 07:37:00,3.40079,3.40277,3.40078,3.40201,9750000.0
2009-01-26 07:38:00,3.40399,3.40595,3.40139,3.40595,11250000.0
2009-01-26 07:39:00,3.40432,3.40613,3.40361,3.40361,12500000.0
2009-01-26 07:40:00,3.40418,3.40452,3.39817,3.40321,9500000.0
2009-01-26 07:41:00,3.40391,3.40518,3.40129,3.40518,8250000.0
2009-01-26 07:42:00,3.40171,3.40643,3.40162,3.40162,7130000.0
2009-01-26 07:43:00,3.40611,3.40701,3.40247,3.40247,7750000.0
2009-01-26 07:44:00,3.4048,3.40797,3.4045,3.40513,8250000.0
2009-01-26 07:45:00,3.40618,3.40746,3.40486,3.40619,10750000.0
2009-01-26 07:46:00,3.40645,3.407,3.40045,3.407,6250000.0
2009-01-26 07:47:00,3.40718,3.40863,3.40478,3.40863,8500000.0
2009-01-26 07:48:00,3.4085,3.4085,3.40525,3.40705,8500000.0
2009-01-26 07:49:00,3.40893,3.40893,3.40472,3.40563,7000000.0
2009-01-26 07:50:00,3.40614,3.40657,3.40177,3.40511,10250000.0
2009-01-26 07:51:00,3.40232,3.40685,3.40232,3.40544,9250000.0
2009-01-26 07:52:00,3.40724,3.40724,3.40426,3.40604,11380000.0
2009-01-26 07:53:00,3.404,3.40614,3.40125,3.40448,11000000.0
2009-01-26 07:54:00,3.40775,3.40775,3.40452,3.40768,11750000.0
2009-01-26 07:55:00,3.40697,3.40776,3.40575,3.40771,5500000.0
2009-01-26 07:56:00,3.40642,3.40714,3.40369,3.40714,6750000.0
2009-01-26 07:57:00,3.40718,3.40718,3.40407,3.40532,9750000.0
2009-01-26 07:58:00,3.40071,3.40485,3.40071,3.40199,8250000.0
2009-01-26 07:59:00,3.40469,3.40509,3.40235,3.4046,8500000.0
2009-01-26 08:00:00,3.4042,3.40441,3.40036,3.40163,5750000.0
2009-01-26 08:01:00,3.40386,3.406,3.4027,3.40527,11250000.0
2009-01-26 08:02:00,3.40282,3.40711,3.40154,3.40711,14630000.0
2009-01-26 08:03:00,3.40681,3.40824,3.40314,3.4067,11630000.0
2009-01-26 08:04:00,3.40537,3.40613,3.40416,3.40473,10250000.0
2009-01-26 08:05:00,3.40675,3.40691,3.40152,3.40617,7000000.0
2009-01-26 08:06:00,3.40437,3.40679,3.40159,3.40609,7250000.0
2009-01-26 08:07:00,3.40433,3.40686,3.40226,3.40482,9000000.0
2009-01-26 08:08:00,3.40658,3.4066,3.40137,3.40563,10250000.0
2009-01-26 08:09:00,3.4076,3.40946,3.40292,3.4064,12750000.0
2009-01-26 08:10:00,3.40473,3.40858,3.40473,3.40543,7750000.0
2009-01-26 08:11:00,3.40832,3.40866,3.40583,3.40808,6500000.0
2009-01-26 08:12:00,3.40951,3.41057,3.40582,3.40582,7760000.0
2009-01-26 08:13:00,3.41021,3.41073,3.40851,3.4106,5500000.0
2009-01-26 08:14:00,3.41065,3.41084,3.40581,3.40948,9630000.0
2009-01-26 08:15:00,3.41149,3.41279,3.40776,3.41262,11130000.0
2009-01-26 08:16:00,3.41131,3.41142,3.40805,3.40805,10500000.0
2009-01-26 08:17:00,3.41144,3.41144,3.40868,3.40868,7250000.0
2009-01-26 08:18:00,3.40693,3.40983,3.4068,3.409,7500000.0
2009-01-26 08:19:00,3.40961,3.40961,3.40595,3.40724,7000000.0
2009-01-26 08:20:00,3.40885,3.40894,3.40515,3.40687,6130000.0
2009-01-26 08:21:00,3.40691,3.40863,3.40686,3.40704,8750000.0
2009-01-26 08:22:00,3.40962,3.41104,3.40595,3.41104,8500000.0
2009-01-26 08:23:00,3.41341,3.41341,3.40692,3.40703,7630000.0
2009-01-26 08:24:00,3.41058,3.41145,3.40691,3.4092,7380000.0
2009-01-26 08:25:00,3.40993,3.40993,3.40622,3.40831,11250000.0
2009-01-26 08:26:00,3.41007,3.41007,3.40486,3.40927,7380000.0
2009-01-26 08:27:00,3.40987,3.41076,3.40787,3.41076,8750000.0
2009-01-26 08:28:00,3.41023,3.4116,3.40869,3.41151,13750000.0
2009-01-26 08:29:00,3.41324,3.41324,3.40853,3.41084,6000000.0
2009-01-26 08:30:00,3.41207,3.4136,3.40808,3.4136,17250000.0
2009-01-26 08:31:00,3.41175,3.41471,3.41027,3.41438,8500000.0
2009-01-26 08:32:00,3.41387,3.41387,3.40938,3.40938,6250000.0
2009-01-26 08:33:00,3.41349,3.41357,3.41184,3.41215,5750000.0
2009-01-26 08:34:00,3.41287,3.41287,3.40407,3.40983,7880000.0
2009-01-26 08:35:00,3.41062,3.41062,3.40537,3.41044,6000000.0
2009-01-26 08:36:00,3.41191,3.41191,3.40796,3.41098,14500000.0
2009-01-26 08:37:00,3.41154,3.41154,3.40798,3.41012,8250000.0
2009-01-26 08:38:00,3.40919,3.41115,3.40382,3.41115,10000000.0
2009-01-26 08:39:00,3.40838,3.41057,3.40793,3.4099,8250000.0
2009-01-26 08:40:00,3.40585,3.40921,3.40526,3.40783,10500000.0
2009-01-26 08:41:00,3.40475,3.40875,3.40298,3.40399,18000000.0
2009-01-26 08:42:00,3.40743,3.40779,3.40551,3.40623,10500000.0
2009-01-26 08:43:00,3.40789,3.40873,3.40302,3.40785,20000000.0
2009-01-26 08:44:00,3.40698,3.40703,3.40192,3.40192,12500000.0
2009-01-26 08:45:00,3.4027,3.40489,3.40133,3.4027,8250000.0
2009-01-26 08:46:00,3.40456,3.40456,3.40117,3.40339,8000000.0
2009-01-26 08:47:00,3.40506,3.40606,3.40255,3.40606,6000000.0
2009-01-26 08:48:00,3.4055,3.4055,3.39993,3.40391,11500000.0
2009-01-26 08:49:00,3.40348,3.40446,3.4005,3.40429,5630000.0
2009-01-26 08:50:00,3.40357,3.4052,3.4026,3.4052,7000000.0
2009-01-26 08:51:00,3.40408,3.40676,3.40323,3.40534,10500000.0
2009-01-26 08:52:00,3.4039,3.40842,3.40331,3.40659,11880000.0
2009-01-26 08:53:00,3.40924,3.41052,3.40536,3.40536,9750000.0
2009-01-26 08:54:00,3.40957,3.40957,3.40381,3.40538,13500000.0
2009-01-26 08:55:00,3.40417,3.40735,3.40299,3.40735,6750000.0
2009-01-26 08:56:00,3.40636,3.40705,3.40439,3.40441,10500000.0
2009-01-26 08:57:00,3.40518,3.40674,3.39993,3.40495,13250000.0
2009-01-26 08:58:00,3.40469,3.40649,3.40351,3.40649,7130000.0
2009-01-26 08:59:00,3.40658,3.40697,3.40264,3.40495,15250000.0
2009-01-26 09:00:00,3.40668,3.40754,3.40411,3.40571,7750000.0
2009-01-26 09:01:00,3.40675,3.40845,3.40285,3.40629,10500000.0
2009-01-26 09:02:00,3.40501,3.40792,3.40455,3.40515,11250000.0
2009-01-26 09:03:00,3.4049,3.40681,3.40363,3.40572,12000000.0
2009-01-26 09:04:00,3.40399,3.40536,3.40209,3.40285,6000000.0
2009-01-26 09:05:00,3.4054,3.40904,3.40323,3.40904,12750000.0
2009-01-26 09:06:00,3.40915,3.40915,3.40617,3.4074,12500000.0
2009-01-26 09:07:00,3.40589,3.40668,3.40137,3.40649,5500000.0
2009-01-26 09:08:00,3.40209,3.40661,3.40203,3.40661,8250000.0
2009-01-26 09:09:00,3.40664,3.40734,3.40559,3.40734,7630000.0
2009-01-26 09:10:00,3.40848,3.4102,3.40789,3.40975,6000000.0
2009-01-26 09:11:00,3.40936,3.40968,3.40759,3.40876,10380000.0
2009-01-26 09:12:00,3.40858,3.41077,3.40554,3.40967,9500000.0
2009-01-26 09:13:00,3.40797,3.40797,3.39827,3.40456,9000000.0
2009-01-26 09:14:00,3.4044,3.4094,3.40033,3.40845,8500000.0
2009-01-26 09:15:00,3.41042,3.41177,3.40611,3.40932,15500000.0
2009-01-26 09:16:00,3.40903,3.41103,3.40674,3.41047,11260000.0
2009-01-26 09:17:00,3.41079,3.41213,3.40881,3.41193,7500000.0
2009-01-26 09:18:00,3.40939,3.41916,3.40939,3.41915,9000000.0
2009-01-26 09:19:00,3.42077,3.42077,3.41359,3.41669,9250000.0
2009-01-26 09:20:00,3.41969,3.42135,3.41682,3.41796,7500000.0
2009-01-26 09:21:00,3.42202,3.42284,3.41635,3.41729,13000000.0
2009-01-26 09:22:00,3.42157,3.42503,3.41615,3.42503,11250000.0
2009-01-26 09:23:00,3.42558,3.42576,3.42187,3.42524,11250000.0
2009-01-26 09:24:00,3.4251,3.4251,3.41702,3.42161,8250000.0
2009-01-26 09:25:00,3.41839,3.42402,3.41839,3.42254,10500000.0
2009-01-26 09:26:00,3.41928,3.42511,3.41863,3.42511,6500000.0
2009-01-26 09:27:00,3.42313,3.42541,3.41917,3.42469,12750000.0
2009-01-26 09:28:00,3.42516,3.42608,3.42302,3.42608,10250000.0
2009-01-26 09:29:00,3.42258,3.42468,3.41788,3.42409,13000000.0
2009-01-26 09:30:00,3.42369,3.42384,3.42009,3.42046,5250000.0
2009-01-26 09:31:00,3.42268,3.42268,3.41635,3.42079,9130000.0
2009-01-26 09:32:00,3.42066,3.42066,3.41508,3.41789,6880000.0
2009-01-26 09:33:00,3.42178,3.42178,3.41732,3.41845,5500000.0
2009-01-26 09:34:00,3.4214,3.42273,3.41967,3.42037,6750000.0
2009-01-26 09:35:00,3.42176,3.42176,3.41758,3.42066,13000000.0
2009-01-26 09:36:00,3.42055,3.42055,3.41661,3.42007,7750000.0
2009-01-26 09:37:00,3.41908,3.42035,3.41586,3.41703,8250000.0
2009-01-26 09:38:00,3.41955,3.42062,3.41623,3.41932,7250000.0
2009-01-26 09:39:00,3.41957,3.42004,3.41716,3.41804,9380000.0
2009-01-26 09:40:00,3.41983,3.41983,3.41138,3.41511,5250000.0
2009-01-26 09:41:00,3.40964,3.41404,3.40964,3.41019,13380000.0
2009-01-26 09:42:00,3.41127,3.41401,3.4091,3.41289,16000000.0
2009-01-26 09:43:00,3.41317,3.41565,3.40916,3.41265,13000000.0
2009-01-26 09:44:00,3.41422,3.41624,3.4125,3.41403,9000000.0
2009-01-26 09:45:00,3.41571,3.41591,3.41197,3.41424,12000000.0
2009-01-26 09:46:00,3.41449,3.41465,3.41087,3.41243,6250000.0
2009-01-26 09:47:00,3.41028,3.41355,3.41028,3.41082,5750000.0
2009-01-26 09:48:00,3.41111,3.41239,3.40777,3.41128,12750000.0
2009-01-26 09:49:00,3.41184,3.41359,3.4097,3.41216,6500000.0
2009-01-26 09:50:00,3.41253,3.41331,3.41017,3.41331,7380000.0
2009-01-26 09:51:00,3.41046,3.41264,3.40661,3.4098,6250000.0
2009-01-26 09:52:00,3.41051,3.41058,3.40512,3.40756,8500000.0
2009-01-26 09:53:00,3.40904,3.41028,3.4058,3.41028,12750000.0
2009-01-26 09:54:00,3.41032,3.41132,3.40733,3.41063,9880000.0
2009-01-26 09:55:00,3.41057,3.41063,3.40899,3.41063,5130000.0
2009-01-26 09:56:00,3.41146,3.41186,3.40831,3.41044,8000000.0
2009-01-26 09:57:00,3.4096,3.41087,3.40614,3.40912,15500000.0
2009-01-26 09:58:00,3.40597,3.40938,3.40219,3.40572,14750000.0
2009-01-26 09:59:00,3.40554,3.40779,3.40086,3.40779,13250000.0
2009-01-26 10:00:00,3.40944,3.41104,3.40436,3.41104,5500000.0
2009-01-26 10:01:00,3.41137,3.41404,3.41007,3.41404,8500000.0
2009-01-26 10:02:00,3.41086,3.41459,3.40454,3.40764,6500000.0
2009-01-26 10:03:00,3.41,3.41,3.40487,3.40639,13130000.0
2009-01-26 10:04:00,3.40403,3.40648,3.40302,3.40373,7750000.0
2009-01-26 10:05:00,3.40396,3.40396,3.39544,3.39544,11500000.0
2009-01-26 10:06:00,3.39745,3.39745,3.39073,3.39229,9000000.0
2009-01-26 10:07:00,3.39148,3.39165,3.38881,3.38881,7500000.0
2009-01-26 10:08:00,3.38825,3.39129,3.3855,3.38897,13000000.0
2009-01-26 10:09:00,3.39152,3.39268,3.38795,3.39114,7250000.0
2009-01-26 10:10:00,3.3911,3.39291,3.38568,3.38568,10130000.0
2009-01-26 10:11:00,3.38646,3.39161,3.38646,3.39103,6750000.0
2009-01-26 10:12:00,3.38957,3.39238,3.38784,3.39238,7380000.0
2009-01-26 10:13:00,3.3891,3.39051,3.38425,3.38789,10500000.0
2009-01-26 10:14:00,3.3881,3.38931,3.38578,3.38886,6500000.0
2009-01-26 10:15:00,3.3886,3.39014,3.38541,3.39014,6250000.0
2009-01-26 10:16:00,3.38995,3.39139,3.38728,3.39139,9250000.0
2009-01-26 10:17:00,3.39059,3.39213,3.38985,3.38985,10880000.0
2009-01-26 10:18:00,3.38955,3.39106,3.38813,3.39081,12500000.0
2009-01-26 10:19:00,3.39028,3.39242,3.38977,3.39242,7880000.0
2009-01-26 10:20:00,3.39197,3.39348,3.38998,3.39111,9750000.0
2009-01-26 10:21:00,3.39326,3.39461,3.39054,3.39059,7880000.0
2009-01-26 10:22:00,3.39344,3.39693,3.39049,3.39574,7750000.0
2009-01-26 10:23:00,3.39649,3.39854,3.39254,3.39771,8750000.0
2009-01-26 10:24:00,3.39827,3.40333,3.39824,3.39824,5250000.0
2009-01-26 10:25:00,3.404,3.4067,3.40194,3.4067,6750000.0
2009-01-26 10:26:00,3.40501,3.40783,3.40495,3.40615,10880000.0
2009-01-26 10:27:00,3.4031,3.40846,3.4031,3.40586,11500000.0
2009-01-26 10:28:00,3.40846,3.40846,3.40574,3.40574,5750000.0
2009-01-26 10:29:00,3.40819,3.40902,3.4064,3.4064,7250000.0
2009-01-26 10:30:00,3.40796,3.40796,3.40363,3.40573,6000000.0
2009-01-26 10:31:00,3.4055,3.40658,3.40481,3.40481,7000000.0
2009-01-26 10:32:00,3.40598,3.40758,3.40249,3.40539,11500000.0
2009-01-26 10:33:00,3.4079,3.4086,3.40477,3.40601,8500000.0
2009-01-26 10:34:00,3.40578,3.40733,3.40447,3.40447,9380000.0
2009-01-26 10:35:00,3.40605,3.40618,3.40293,3.40293,5500000.0
2009-01-26 10:36:00,3.40411,3.40544,3.40176,3.40488,8630000.0
2009-01-26 10:37:00,3.40536,3.40549,3.40343,3.40503,7750000.0
2009-01-26 10:38:00,3.40334,3.40371,3.4002,3.40189,13630000.0
2009-01-26 10:39:00,3.40129,3.40129,3.39262,3.39444,11630000.0
2009-01-26 10:40:00,3.39241,3.39431,3.38726,3.38726,10750000.0
2009-01-26 10:41:00,3.38908,3.39003,3.38597,3.39003,10630000.0
2009-01-26 10:42:00,3.38821,3.38944,3.38612,3.38612,11500000.0
2009-01-26 10:43:00,3.38424,3.38561,3.38267,3.38463,7250000.0
2009-01-26 10:44:00,3.38321,3.38467,3.38174,3.38381,10500000.0
2009-01-26 10:45:00,3.37959,3.382,3.37754,3.38191,6750000.0
2009-01-26 10:46:00,3.38363,3.38363,3.37981,3.38178,6750000.0
2009-01-26 10:47:00,3.38024,3.3822,3.3783,3.38022,5750000.0
2009-01-26 10:48:00,3.37968,3.38056,3.37754,3.38022,7500000.0
2009-01-26 10:49:00,3.37796,3.37917,3.37268,3.37268,12750000.0
2009-01-26 10:50:00,3.3774,3.37766,3.37621,3.37741,6000000.0
2009-01-26 10:51:00,3.37544,3.37783,3.37474,3.37474,11500000.0
2009-01-26 10:52:00,3.3784,3.37913,3.37632,3.37751,11880000.0
2009-01-26 10:53:00,3.37665,3.37676,3.37353,3.37463,8750000.0
2009-01-26 10:54:00,3.37276,3.37493,3.37012,3.37439,11500000.0
2009-01-26 10:55:00,3.3746,3.37508,3.37283,3.37408,6000000.0
2009-01-26 10:56:00,3.37355,3.37355,3.37031,3.37177,11130000.0
2009-01-26 10:57:00,3.36986,3.37417,3.36986,3.37417,6250000.0
2009-01-26 10:58:00,3.3752,3.37629,3.37182,3.37558,6750000.0
2009-01-26 10:59:00,3.37547,3.37966,3.37413,3.3786,7250000.0
2009-01-26 11:00:00,3.37875,3.37918,3.37529,3.37821,10010000.0
2009-01-26 11:01:00,3.37627,3.37895,3.37494,3.37738,8750000.0
2009-01-26 11:02:00,3.37927,3.37991,3.37827,3.37888,6750000.0
2009-01-26 11:03:00,3.38092,3.38192,3.37947,3.38192,10500000.0
2009-01-26 11:04:00,3.37833,3.38211,3.37833,3.38155,6500000.0
2009-01-26 11:05:00,3.37973,3.38268,3.3775,3.38054,15500000.0
2009-01-26 11:06:00,3.38248,3.38393,3.38084,3.38393,8500000.0
2009-01-26 11:07:00,3.38463,3.38463,3.37906,3.38442,5500000.0
2009-01-26 11:08:00,3.38421,3.38421,3.38122,3.38306,10000000.0
2009-01-26 11:09:00,3.38322,3.38339,3.37936,3.38339,7000000.0
2009-01-26 11:10:00,3.38316,3.38387,3.37794,3.38387,7500000.0
2009-01-26 11:11:00,3.38325,3.38833,3.38264,3.38797,6000000.0
2009-01-26 11:12:00,3.38635,3.38645,3.38126,3.38355,5500000.0
2009-01-26 11:13:00,3.37929,3.38428,3.37929,3.38277,11500000.0
2009-01-26 11:14:00,3.38336,3.38344,3.37927,3.38237,7250000.0
2009-01-26 11:15:00,3.38378,3.38406,3.38109,3.38314,8750000.0
2009-01-26 11:16:00,3.38533,3.38561,3.38185,3.38185,5750000.0
2009-01-26 11:17:00,3.38428,3.38456,3.37982,3.38333,8500000.0
2009-01-26 11:18:00,3.38373,3.38462,3.38051,3.38262,11250000.0
2009-01-26 11:19:00,3.38358,3.3842,3.37914,3.38276,7250000.0
2009-01-26 11:20:00,3.38353,3.38394,3.37727,3.3825,6500000.0
2009-01-26 11:21:00,3.38371,3.38435,3.37887,3.38263,14500000.0
2009-01-26 11:22:00,3.38133,3.3817,3.37811,3.37811,6630000.0
2009-01-26 11:23:00,3.38196,3.38384,3.37958,3.38384,13000000.0
2009-01-26 11:24:00,3.3823,3.38409,3.37747,3.38366,9000000.0
2009-01-26 11:25:00,3.38194,3.3836,3.37932,3.38318,15250000.0
2009-01-26 11:26:00,3.38305,3.38314,3.37966,3.38266,13750000.0
2009-01-26 11:27:00,3.38218,3.3831,3.37942,3.38295,9000000.0
2009-01-26 11:28:00,3.38351,3.38406,3.38084,3.38207,7750000.0
2009-01-26 11:29:00,3.38475,3.38633,3.38042,3.38633,5500000.0
2009-01-26 11:30:00,3.38572,3.38572,3.38156,3.3835,6500000.0
2009-01-26 11:31:00,3.38339,3.38426,3.37992,3.38318,11000000.0
2009-01-26 11:32:00,3.3839,3.38535,3.38038,3.38394,9250000.0
2009-01-26 11:33:00,3.38335,3.38358,3.37986,3.38358,9500000.0
2009-01-26 11:34:00,3.38301,3.38384,3.38157,3.38384,9880000.0
2009-01-26 11:35:00,3.38408,3.387,3.38137,3.38399,15630000.0
2009-01-26 11:36:00,3.38746,3.38746,3.38208,3.38389,7000000.0
2009-01-26 11:37:00,3.38264,3.38425,3.38074,3.38304,9250000.0
2009-01-26 11:38:00,3.37938,3.38343,3.37938,3.38343,7500000.0
2009-01-26 11:39:00,3.38322,3.38322,3.37631,3.38095,10880000.0
2009-01-26 11:40:00,3.37917,3.38328,3.37917,3.38211,11000000.0
2009-01-26 11:41:00,3.38093,3.38137,3.3771,3.38137,10630000.0
2009-01-26 11:42:00,3.38102,3.38167,3.37874,3.38147,6750000.0
2009-01-26 11:43:00,3.38035,3.38293,3.37805,3.38241,8750000.0
2009-01-26 11:44:00,3.38228,3.38484,3.37923,3.3824,7000000.0
2009-01-26 11:45:00,3.38483,3.38483,3.37955,3.38282,7000000.0
2009-01-26 11:46:00,3.3833,3.38366,3.38049,3.38366,6000000.0
2009-01-26 11:47:00,3.37927,3.38223,3.37744,3.37815,10250000.0
2009-01-26 11:48:00,3.37838,3.38258,3.3776,3.38258,9750000.0
2009-01-26 11:49:00,3.38286,3.38351,3.38028,3.38146,16250000.0
2009-01-26 11:50:00,3.38361,3.38373,3.38128,3.38343,7500000.0
2009-01-26 11:51:00,3.38384,3.38521,3.38136,3.38521,8250000.0
2009-01-26 11:52:00,3.38492,3.38547,3.38298,3.38533,9750000.0
2009-01-26 11:53:00,3.38499,3.38606,3.38424,3.38544,5630000.0
2009-01-26 11:54:00,3.38567,3.38607,3.37968,3.38497,7750000.0
2009-01-26 11:55:00,3.38509,3.38609,3.38324,3.38454,10750000.0
2009-01-26 11:56:00,3.3868,3.38764,3.3838,3.38518,6500000.0
2009-01-26 11:57:00,3.38107,3.3877,3.38107,3.3877,7500000.0
2009-01-26 11:58:00,3.38412,3.38785,3.38412,3.38758,13000000.0
2009-01-26 11:59:00,3.38697,3.38713,3.38185,3.38453,8500000.0
2009-01-26 12:00:00,3.38355,3.38392,3.37963,3.38347,12130000.0
2009-01-26 12:01:00,3.38136,3.38489,3.38136,3.38402,9250000.0
2009-01-26 12:02:00,3.38279,3.3871,3.37976,3.3871,11500000.0
2009-01-26 12:03:00,3.38699,3.38837,3.38439,3.386,6000000.0
2009-01-26 12:04:00,3.38604,3.38727,3.38355,3.38713,6750000.0
2009-01-26 12:05:00,3.38514,3.38698,3.38091,3.38601,10260000.0
2009-01-26 12:06:00,3.38458,3.38468,3.3814,3.38301,8000000.0
2009-01-26 12:07:00,3.38282,3.38282,3.37808,3.37849,9000000.0
2009-01-26 12:08:00,3.38178,3.38224,3.3784,3.38198,9500000.0
2009-01-26 12:09:00,3.38224,3.38246,3.37723,3.38189,10000000.0
2009-01-26 12:10:00,3.38313,3.38654,3.3771,3.38654,13000000.0
2009-01-26 12:11:00,3.38787,3.39107,3.38565,3.39107,7250000.0
2009-01-26 12:12:00,3.38914,3.39085,3.38758,3.39032,11000000.0
2009-01-26 12:13:00,3.38874,3.39154,3.38471,3.39154,12000000.0
2009-01-26 12:14:00,3.39205,3.39205,3.38792,3.39107,10380000.0
2009-01-26 12:15:00,3.38953,3.39343,3.38943,3.39301,8880000.0
2009-01-26 12:16:00,3.39271,3.39271,3.38663,3.39014,8000000.0
2009-01-26 12:17:00,3.39265,3.39279,3.39086,3.39234,8000000.0
2009-01-26 12:18:00,3.38871,3.39306,3.38871,3.38978,11750000.0
2009-01-26 12:19:00,3.39435,3.39503,3.38771,3.39353,8250000.0
2009-01-26 12:20:00,3.39253,3.39487,3.3882,3.39397,10000000.0
2009-01-26 12:21:00,3.39345,3.39551,3.38998,3.39181,13130000.0
2009-01-26 12:22:00,3.39564,3.39564,3.3916,3.39498,8250000.0
2009-01-26 12:23:00,3.39556,3.39685,3.39168,3.39565,9250000.0
2009-01-26 12:24:00,3.39497,3.39497,3.38716,3.39098,6500000.0
2009-01-26 12:25:00,3.39235,3.39235,3.39011,3.39107,5500000.0
2009-01-26 12:26:00,3.39235,3.3934,3.39033,3.3934,11250000.0
2009-01-26 12:27:00,3.39424,3.39704,3.39174,3.39634,11000000.0
2009-01-26 12:28:00,3.39594,3.39677,3.39422,3.39422,8000000.0
2009-01-26 12:29:00,3.39593,3.39612,3.39144,3.39217,6500000.0
2009-01-26 12:30:00,3.39088,3.39088,3.38476,3.38476,6000000.0
2009-01-26 12:31:00,3.38582,3.38941,3.38582,3.38941,5250000.0
2009-01-26 12:32:00,3.38946,3.38946,3.38307,3.38465,6750000.0
2009-01-26 12:33:00,3.38594,3.38639,3.38011,3.38419,13000000.0
2009-01-26 12:34:00,3.38245,3.38405,3.38018,3.38196,8250000.0
2009-01-26 12:35:00,3.38282,3.38321,3.37969,3.38144,12250000.0
2009-01-26 12:36:00,3.38201,3.38201,3.37781,3.37887,6000000.0
2009-01-26 12:37:00,3.3748,3.37921,3.3724,3.37713,11750000.0
2009-01-26 12:38:00,3.37826,3.37929,3.37271,3.37904,9380000.0
2009-01-26 12:39:00,3.3783,3.38048,3.37473,3.37873,6500000.0
2009-01-26 12:40:00,3.37528,3.38158,3.37528,3.37889,7000000.0
2009-01-26 12:41:00,3.3774,3.38008,3.37609,3.37875,5250000.0
2009-01-26 12:42:00,3.37915,3.37915,3.37344,3.37874,11380000.0
2009-01-26 12:43:00,3.37808,3.37997,3.37725,3.37819,7250000.0
2009-01-26 12:44:00,3.37803,3.38035,3.37703,3.37709,9630000.0
2009-01-26 12:45:00,3.37775,3.38226,3.37775,3.38226,5250000.0
2009-01-26 12:46:00,3.38351,3.38746,3.38078,3.38386,10250000.0
2009-01-26 12:47:00,3.38593,3.38627,3.38292,3.38409,9260000.0
2009-01-26 12:48:00,3.38402,3.38402,3.38164,3.38241,14250000.0
2009-01-26 12:49:00,3.3834,3.38414,3.38084,3.38414,7000000.0
2009-01-26 12:50:00,3.38405,3.3843,3.37904,3.38251,16250000.0
2009-01-26 12:51:00,3.3816,3.38209,3.37805,3.3817,11000000.0
2009-01-26 12:52:00,3.3786,3.38115,3.37653,3.37754,5250000.0
2009-01-26 12:53:00,3.38245,3.38245,3.3801,3.38223,6500000.0
2009-01-26 12:54:00,3.37901,3.38364,3.37901,3.38157,15500000.0
2009-01-26 12:55:00,3.37877,3.38354,3.37777,3.38141,10750000.0
2009-01-26 12:56:00,3.3814,3.38372,3.37781,3.37899,10630000.0
2009-01-26 12:57:00,3.38275,3.38365,3.37883,3.38365,9000000.0
2009-01-26 12:58:00,3.38323,3.38533,3.3813,3.38487,12250000.0
2009-01-26 12:59:00,3.38302,3.38376,3.38109,3.38258,12250000.0
2009-01-26 13:00:00,3.38331,3.38372,3.38098,3.3836,11000000.0
2009-01-26 13:01:00,3.38325,3.38505,3.3827,3.3827,8250000.0
2009-01-26 13:02:00,3.38448,3.385,3.38147,3.38231,7000000.0
2009-01-26 13:03:00,3.38268,3.38596,3.38268,3.38511,10000000.0
2009-01-26 13:04:00,3.3841,3.38569,3.38215,3.38569,10380000.0
2009-01-26 13:05:00,3.38418,3.38592,3.38051,3.38521,15750000.0
2009-01-26 13:06:00,3.38403,3.3894,3.38403,3.38915,7500000.0
2009-01-26 13:07:00,3.38824,3.39146,3.38629,3.38968,9380000.0
2009-01-26 13:08:00,3.38894,3.39026,3.38772,3.38885,9250000.0
2009-01-26 13:09:00,3.38947,3.38947,3.38208,3.38298,7500000.0
2009-01-26 13:10:00,3.38594,3.38793,3.38307,3.38793,6500000.0
2009-01-26 13:11:00,3.38464,3.38733,3.38464,3.3853,9250000.0
2009-01-26 13:12:00,3.38723,3.38743,3.38385,3.3855,12130000.0
2009-01-26 13:13:00,3.38606,3.38835,3.38271,3.38713,10000000.0
2009-01-26 13:14:00,3.38765,3.39116,3.387,3.39116,7500000.0
2009-01-26 13:15:00,3.39194,3.39194,3.38496,3.3852,7750000.0
2009-01-26 13:16:00,3.3897,3.39152,3.38661,3.39095,15000000.0
2009-01-26 13:17:00,3.3875,3.39021,3.3875,3.38934,6250000.0
2009-01-26 13:18:00,3.38959,3.38959,3.38621,3.38802,8250000.0
2009-01-26 13:19:00,3.38872,3.38931,3.38616,3.38876,8250000.0
2009-01-26 13:20:00,3.38802,3.38938,3.38793,3.3883,5500000.0
2009-01-26 13:21:00,3.38893,3.39024,3.38669,3.39011,6750000.0
2009-01-26 13:22:00,3.38891,3.38989,3.38664,3.38989,7000000.0
2009-01-26 13:23:00,3.3907,3.39073,3.38671,3.39073,14000000.0
2009-01-26 13:24:00,3.39122,3.39127,3.38692,3.39043,11500000.0
2009-01-26 13:25:00,3.38991,3.39096,3.38793,3.39095,9630000.0
2009-01-26 13:26:00,3.39191,3.39191,3.38915,3.39026,9000000.0
2009-01-26 13:27:00,3.38961,3.39063,3.38694,3.38869,9500000.0
2009-01-26 13:28:00,3.38956,3.38986,3.38584,3.3869,7500000.0
2009-01-26 13:29:00,3.38657,3.38984,3.38657,3.38984,7750000.0
2009-01-26 13:30:00,3.38949,3.39163,3.38534,3.38805,9630000.0
2009-01-26 13:31:00,3.38515,3.38883,3.38459,3.38762,8750000.0
2009-01-26 13:32:00,3.38702,3.39015,3.38688,3.39001,6750000.0
2009-01-26 13:33:00,3.38949,3.39019,3.38527,3.38891,10250000.0
2009-01-26 13:34:00,3.38851,3.39239,3.38799,3.39239,8880000.0
2009-01-26 13:35:00,3.39052,3.39159,3.38744,3.3914,8380000.0
2009-01-26 13:36:00,3.39152,3.39152,3.38558,3.3915,8000000.0
2009-01-26 13:37:00,3.39179,3.39179,3.38762,3.38762,8250000.0
2009-01-26 13:38:00,3.39078,3.39187,3.38598,3.39187,6750000.0
2009-01-26 13:39:00,3.39266,3.39266,3.38528,3.38528,7000000.0
2009-01-26 13:40:00,3.38675,3.3923,3.38675,3.38898,5750000.0
2009-01-26 13:41:00,3.39304,3.39344,3.3898,3.39344,10750000.0
2009-01-26 13:42:00,3.39336,3.39417,3.39241,3.39268,5500000.0
2009-01-26 13:43:00,3.39403,3.39558,3.39331,3.39558,9380000.0
2009-01-26 13:44:00,3.39606,3.39606,3.39337,3.39337,8130000.0
2009-01-26 13:45:00,3.39101,3.39579,3.39101,3.39204,8500000.0
2009-01-26 13:46:00,3.39452,3.39509,3.39193,3.39352,6250000.0
2009-01-26 13:47:00,3.39105,3.39381,3.39105,3.39298,8250000.0
2009-01-26 13:48:00,3.39366,3.39381,3.38908,3.39381,11750000.0
2009-01-26 13:49:00,3.39276,3.39276,3.39035,3.39097,7000000.0
2009-01-26 13:50:00,3.39121,3.39167,3.38892,3.39011,7250000.0
2009-01-26 13:51:00,3.39198,3.39198,3.38694,3.38982,7750000.0
2009-01-26 13:52:00,3.39012,3.39054,3.38726,3.39028,10380000.0
2009-01-26 13:53:00,3.39037,3.39167,3.38582,3.38891,8250000.0
2009-01-26 13:54:00,3.39078,3.39221,3.38824,3.39056,6000000.0
2009-01-26 13:55:00,3.39161,3.39248,3.38969,3.38969,10250000.0
2009-01-26 13:56:00,3.39175,3.39273,3.38813,3.3889,11130000.0
2009-01-26 13:57:00,3.39106,3.39204,3.3875,3.3875,7750000.0
2009-01-26 13:58:00,3.38822,3.39115,3.38692,3.38906,9000000.0
2009-01-26 13:59:00,3.38844,3.38939,3.38695,3.3873,6000000.0
2009-01-26 14:00:00,3.38192,3.38588,3.38192,3.38469,7750000.0
2009-01-26 14:01:00,3.38126,3.38579,3.38126,3.38374,15000000.0
2009-01-26 14:02:00,3.38758,3.39073,3.37948,3.38141,10750000.0
2009-01-26 14:03:00,3.38011,3.38011,3.37452,3.37452,7130000.0
2009-01-26 14:04:00,3.37716,3.37821,3.37153,3.37821,7750000.0
2009-01-26 14:05:00,3.37587,3.37812,3.37435,3.37812,8500000.0
2009-01-26 14:06:00,3.37512,3.3774,3.37141,3.37668,8500000.0
2009-01-26 14:07:00,3.37703,3.37703,3.37252,3.37627,7500000.0
2009-01-26 14:08:00,3.37549,3.37813,3.37106,3.37605,12000000.0
2009-01-26 14:09:00,3.37643,3.37643,3.37027,3.37027,7750000.0
2009-01-26 14:10:00,3.37139,3.37139,3.36641,3.36726,9500000.0
2009-01-26 14:11:00,3.3703,3.37078,3.36755,3.36994,5750000.0
2009-01-26 14:12:00,3.37033,3.37085,3.36707,3.36958,11250000.0
2009-01-26 14:13:00,3.36775,3.3712,3.36696,3.36931,10750000.0
2009-01-26 14:14:00,3.36941,3.36941,3.36657,3.36764,8750000.0
2009-01-26 14:15:00,3.36443,3.36831,3.36153,3.36517,8750000.0
2009-01-26 14:16:00,3.36543,3.3672,3.36206,3.36517,9250000.0
2009-01-26 14:17:00,3.3629,3.36308,3.35977,3.36185,10000000.0
2009-01-26 14:18:00,3.36345,3.36363,3.35896,3.36291,7880000.0
2009-01-26 14:19:00,3.36166,3.36683,3.36161,3.36513,11000000.0
2009-01-26 14:20:00,3.36311,3.36321,3.35719,3.36157,8250000.0
2009-01-26 14:21:00,3.36076,3.3616,3.35828,3.3586,11500000.0
2009-01-26 14:22:00,3.35456,3.36131,3.35456,3.35981,5500000.0
2009-01-26 14:23:00,3.36206,3.36247,3.35862,3.36195,7750000.0
2009-01-26 14:24:00,3.36029,3.3611,3.35634,3.35899,11500000.0
2009-01-26 14:25:00,3.35806,3.36066,3.35608,3.35884,8250000.0
2009-01-26 14:26:00,3.35932,3.35969,3.35403,3.35949,14000000.0
2009-01-26 14:27:00,3.36034,3.36093,3.35803,3.35803,6250000.0
2009-01-26 14:28:00,3.35858,3.36045,3.35634,3.35743,6380000.0
2009-01-26 14:29:00,3.35765,3.35765,3.35089,3.35089,7380000.0
2009-01-26 14:30:00,3.35225,3.35597,3.35225,3.35478,8000000.0
2009-01-26 14:31:00,3.35487,3.35782,3.35369,3.35369,10500000.0
2009-01-26 14:32:00,3.35676,3.35846,3.35411,3.35808,11250000.0
2009-01-26 14:33:00,3.35867,3.36093,3.35759,3.35968,7750000.0
2009-01-26 14:34:00,3.36146,3.36214,3.35842,3.362,12500000.0
2009-01-26 14:35:00,3.36248,3.36476,3.35958,3.36388,10250000.0
2009-01-26 14:36:00,3.3637,3.36387,3.36108,3.36241,8750000.0
2009-01-26 14:37:00,3.3611,3.3633,3.35558,3.35889,15750000.0
2009-01-26 14:38:00,3.359,3.35934,3.35634,3.35695,9250000.0
2009-01-26 14:39:00,3.35654,3.35883,3.35416,3.35416,8500000.0
2009-01-26 14:40:00,3.36066,3.3614,3.3552,3.3614,15250000.0
2009-01-26 14:41:00,3.36301,3.36529,3.3621,3.36401,8500000.0
2009-01-26 14:42:00,3.36783,3.37099,3.36358,3.36358,10250000.0
2009-01-26 14:43:00,3.36445,3.36445,3.3593,3.36117,9000000.0
2009-01-26 14:44:00,3.36017,3.36382,3.36017,3.36172,8250000.0
2009-01-26 14:45:00,3.36271,3.3634,3.35756,3.35998,6750000.0
2009-01-26 14:46:00,3.36367,3.36436,3.35942,3.36022,9750000.0
2009-01-26 14:47:00,3.36201,3.36251,3.35994,3.36227,8250000.0
2009-01-26 14:48:00,3.36278,3.36278,3.35843,3.36166,13750000.0
2009-01-26 14:49:00,3.36129,3.36216,3.35956,3.36087,9500000.0
2009-01-26 14:50:00,3.36023,3.36248,3.35813,3.36248,5250000.0
2009-01-26 14:51:00,3.36141,3.36544,3.36068,3.36544,5500000.0
2009-01-26 14:52:00,3.36181,3.36427,3.35407,3.35407,15250000.0
2009-01-26 14:53:00,3.35586,3.35824,3.35323,3.35323,8500000.0
2009-01-26 14:54:00,3.3562,3.3562,3.35176,3.35176,13000000.0
2009-01-26 14:55:00,3.35437,3.35567,3.35,3.35154,7250000.0
2009-01-26 14:56:00,3.35279,3.35389,3.34662,3.34662,10630000.0
2009-01-26 14:57:00,3.35193,3.35227,3.3463,3.35035,8750000.0
2009-01-26 14:58:00,3.34953,3.3514,3.34283,3.34672,7750000.0
2009-01-26 14:59:00,3.34567,3.34567,3.34112,3.34352,8500000.0
2009-01-26 15:00:00,3.34096,3.3424,3.33524,3.33736,9750000.0
2009-01-26 15:01:00,3.3323,3.33384,3.32361,3.33257,7750000.0
2009-01-26 15:02:00,3.33445,3.33873,3.33391,3.33736,9750000.0
2009-01-26 15:03:00,3.33708,3.3418,3.33555,3.33746,11250000.0
2009-01-26 15:04:00,3.3401,3.34199,3.33722,3.34001,10630000.0
2009-01-26 15:05:00,3.34138,3.34241,3.33895,3.34074,14500000.0
2009-01-26 15:06:00,3.34204,3.34204,3.3381,3.34004,12760000.0
2009-01-26 15:07:00,3.33949,3.34442,3.33949,3.34438,10130000.0
2009-01-26 15:08:00,3.34448,3.34534,3.34004,3.34425,8250000.0
2009-01-26 15:09:00,3.34242,3.34373,3.33881,3.33881,13500000.0
2009-01-26 15:10:00,3.33802,3.33946,3.33443,3.33935,11250000.0
2009-01-26 15:11:00,3.33672,3.34092,3.33617,3.34009,8250000.0
2009-01-26 15:12:00,3.34098,3.34368,3.34024,3.3425,9000000.0
2009-01-26 15:13:00,3.34234,3.34263,3.34016,3.3404,11250000.0
2009-01-26 15:14:00,3.34012,3.34019,3.33256,3.33836,13000000.0
2009-01-26 15:15:00,3.33562,3.33753,3.3299,3.33573,7000000.0
2009-01-26 15:16:00,3.33651,3.33721,3.33373,3.33388,13750000.0
2009-01-26 15:17:00,3.3348,3.33666,3.33183,3.33191,6500000.0
2009-01-26 15:18:00,3.3286,3.33396,3.3286,3.33369,10880000.0
2009-01-26 15:19:00,3.33288,3.33447,3.32985,3.32985,8000000.0
2009-01-26 15:20:00,3.33529,3.33638,3.33334,3.33542,7250000.0
2009-01-26 15:21:00,3.33265,3.33815,3.33265,3.33813,9250000.0
2009-01-26 15:22:00,3.33589,3.34038,3.33589,3.34032,9880000.0
2009-01-26 15:23:00,3.33998,3.34218,3.33578,3.34218,10750000.0
2009-01-26 15:24:00,3.34041,3.34251,3.33791,3.34248,10000000.0
2009-01-26 15:25:00,3.34301,3.344,3.33975,3.34388,10750000.0
2009-01-26 15:26:00,3.34244,3.34421,3.3405,3.34421,6750000.0
2009-01-26 15:27:00,3.34197,3.34451,3.3381,3.34442,8250000.0
2009-01-26 15:28:00,3.34502,3.34513,3.34227,3.34513,6130000.0
2009-01-26 15:29:00,3.34178,3.34387,3.34011,3.34048,6000000.0
2009-01-26 15:30:00,3.33796,3.34178,3.33706,3.34016,10250000.0
2009-01-26 15:31:00,3.34127,3.34239,3.33774,3.33895,13000000.0
2009-01-26 15:32:00,3.34122,3.342,3.33765,3.33765,6750000.0
2009-01-26 15:33:00,3.33875,3.34004,3.33418,3.335,11010000.0
2009-01-26 15:34:00,3.33729,3.33814,3.3341,3.3341,6880000.0
2009-01-26 15:35:00,3.33374,3.33712,3.3333,3.3349,11880000.0
2009-01-26 15:36:00,3.33546,3.33616,3.3313,3.3333,8000000.0
2009-01-26 15:37:00,3.33173,3.33274,3.32721,3.32927,8250000.0
2009-01-26 15:38:00,3.32828,3.33082,3.32697,3.32844,11130000.0
2009-01-26 15:39:00,3.32979,3.33326,3.32667,3.32976,10500000.0
2009-01-26 15:40:00,3.3293,3.32992,3.32707,3.32707,6250000.0
2009-01-26 15:41:00,3.32608,3.32877,3.32337,3.32666,8250000.0
2009-01-26 15:42:00,3.32546,3.32549,3.31874,3.32098,9260000.0
2009-01-26 15:43:00,3.32047,3.32249,3.31891,3.31891,13750000.0
2009-01-26 15:44:00,3.32075,3.32114,3.31769,3.31806,6250000.0
2009-01-26 15:45:00,3.31708,3.31835,3.31143,3.31787,10630000.0
2009-01-26 15:46:00,3.3132,3.31557,3.31063,3.312,6250000.0
2009-01-26 15:47:00,3.31572,3.31659,3.30786,3.31449,7500000.0
2009-01-26 15:48:00,3.31193,3.31464,3.30758,3.31097,12000000.0
2009-01-26 15:49:00,3.31209,3.31643,3.30597,3.31643,9130000.0
2009-01-26 15:50:00,3.31559,3.31559,3.3116,3.31476,7750000.0
2009-01-26 15:51:00,3.31368,3.31465,3.31282,3.31429,8750000.0
2009-01-26 15:52:00,3.31273,3.31364,3.31085,3.3134,7880000.0
2009-01-26 15:53:00,3.30692,3.31162,3.30365,3.30536,13000000.0
2009-01-26 15:54:00,3.30447,3.30705,3.30343,3.30605,6500000.0
2009-01-26 15:55:00,3.30712,3.30737,3.30121,3.30373,6000000.0
2009-01-26 15:56:00,3.30223,3.30473,3.30115,3.30324,7750000.0
2009-01-26 15:57:00,3.30222,3.30263,3.29987,3.30093,10500000.0
2009-01-26 15:58:00,3.29954,3.30175,3.29684,3.30042,7250000.0
2009-01-26 15:59:00,3.29941,3.30026,3.29605,3.29774,12500000.0
2009-01-26 16:00:00,3.29623,3.29858,3.29405,3.29748,8000000.0
2009-01-26 16:01:00,3.29646,3.29898,3.29469,3.29711,8250000.0
2009-01-26 16:02:00,3.29611,3.29611,3.29277,3.29348,10500000.0
2009-01-26 16:03:00,3.29395,3.29432,3.29034,3.29369,6750000.0
2009-01-26 16:04:00,3.29228,3.29247,3.28922,3.292,8130000.0
2009-01-26 16:05:00,3.29318,3.29461,3.29204,3.29403,7750000.0
2009-01-26 16:06:00,3.29306,3.29346,3.28887,3.29304,8500000.0
2009-01-26 16:07:00,3.29343,3.29638,3.29246,3.29544,10130000.0
2009-01-26 16:08:00,3.294,3.29626,3.29168,3.29348,15000000.0
2009-01-26 16:09:00,3.29429,3.29726,3.29168,3.29595,6630000.0
2009-01-26 16:10:00,3.29579,3.29698,3.29025,3.2948,8250000.0
2009-01-26 16:11:00,3.29191,3.29231,3.28953,3.28953,5500000.0
2009-01-26 16:12:00,3.28736,3.28944,3.28516,3.2879,6250000.0
2009-01-26 16:13:00,3.28568,3.29015,3.28568,3.28938,9500000.0
2009-01-26 16:14:00,3.29009,3.29244,3.28745,3.28999,9500000.0
2009-01-26 16:15:00,3.28887,3.29094,3.28849,3.28999,8500000.0
2009-01-26 16:16:00,3.29134,3.29157,3.28671,3.29007,9130000.0
2009-01-26 16:17:00,3.29261,3.29612,3.28984,3.2956,13500000.0
2009-01-26 16:18:00,3.29715,3.29965,3.291,3.29737,6250000.0
2009-01-26 16:19:00,3.30155,3.30155,3.2944,3.29505,7500000.0
2009-01-26 16:20:00,3.29627,3.29987,3.29561,3.29897,10130000.0
2009-01-26 16:21:00,3.29785,3.29915,3.29536,3.29536,6750000.0
2009-01-26 16:22:00,3.29438,3.29731,3.29242,3.29505,8000000.0
2009-01-26 16:23:00,3.29463,3.29463,3.29152,3.29275,5500000.0
2009-01-26 16:24:00,3.29106,3.29636,3.29106,3.29309,6750000.0
2009-01-26 16:25:00,3.29831,3.29831,3.29426,3.29524,9000000.0
2009-01-26 16:26:00,3.29633,3.29775,3.29297,3.29519,12130000.0
2009-01-26 16:27:00,3.29601,3.29667,3.29285,3.29667,15510000.0
2009-01-26 16:28:00,3.29814,3.29877,3.2962,3.29867,10000000.0
2009-01-26 16:29:00,3.29841,3.29841,3.2919,3.29329,6500000.0
2009-01-26 16:30:00,3.29426,3.2966,3.29188,3.2966,7500000.0
2009-01-26 16:31:00,3.29818,3.2989,3.29564,3.29864,6250000.0
2009-01-26 16:32:00,3.29878,3.29973,3.29537,3.29973,7000000.0
2009-01-26 16:33:00,3.30051,3.30293,3.29967,3.30279,10000000.0
2009-01-26 16:34:00,3.30038,3.30945,3.29958,3.30725,15880000.0
2009-01-26 16:35:00,3.30705,3.30766,3.30002,3.30532,14500000.0
2009-01-26 16:36:00,3.30565,3.3092,3.30474,3.30758,13380000.0
2009-01-26 16:37:00,3.30992,3.31199,3.30921,3.31102,5250000.0
2009-01-26 16:38:00,3.31138,3.31171,3.30346,3.30618,14000000.0
2009-01-26 16:39:00,3.30453,3.3072,3.30237,3.30538,8750000.0
2009-01-26 16:40:00,3.30689,3.30689,3.30319,3.30536,9500000.0
2009-01-26 16:41:00,3.30597,3.30597,3.30063,3.30063,8000000.0
2009-01-26 16:42:00,3.30273,3.30273,3.29653,3.29712,8630000.0
2009-01-26 16:43:00,3.29969,3.30009,3.29712,3.29862,12750000.0
2009-01-26 16:44:00,3.29931,3.30047,3.29646,3.29947,11000000.0
2009-01-26 16:45:00,3.29835,3.30115,3.29835,3.30111,10880000.0
2009-01-26 16:46:00,3.30056,3.30203,3.29825,3.30025,8000000.0
2009-01-26 16:47:00,3.30032,3.30422,3.30032,3.30385,16750000.0
2009-01-26 16:48:00,3.30418,3.30437,3.3011,3.30346,7500000.0
2009-01-26 16:49:00,3.30405,3.30518,3.30056,3.30292,13380000.0
2009-01-26 16:50:00,3.30127,3.30271,3.30002,3.30156,8630000.0
2009-01-26 16:51:00,3.30095,3.30337,3.29791,3.30265,7010000.0
2009-01-26 16:52:00,3.30314,3.30314,3.29956,3.30267,9000000.0
2009-01-26 16:53:00,3.30181,3.30221,3.29636,3.3017,13630000.0
2009-01-26 16:54:00,3.29976,3.30224,3.29695,3.30026,7880000.0
2009-01-26 16:55:00,3.2999,3.2999,3.29615,3.29703,6250000.0
2009-01-26 16:56:00,3.29879,3.29966,3.29499,3.29934,9000000.0
2009-01-26 16:57:00,3.3001,3.3001,3.2972,3.29804,9000000.0
2009-01-26 16:58:00,3.29637,3.29956,3.29478,3.29775,8500000.0
2009-01-26 16:59:00,3.30045,3.30048,3.29766,3.29859,8250000.0
2009-01-26 17:00:00,3.29757,3.2985,3.2943,3.29464,6250000.0
2009-01-26 17:01:00,3.29052,3.29191,3.28917,3.29184,8500000.0
2009-01-26 17:02:00,3.2921,3.29473,3.29103,3.29473,10750000.0
2009-01-26 17:03:00,3.29158,3.29386,3.28907,3.29369,11630000.0
2009-01-26 17:04:00,3.29543,3.29638,3.29155,3.29464,14500000.0
2009-01-26 17:05:00,3.29509,3.29572,3.28945,3.29178,6000000.0
2009-01-26 17:06:00,3.29105,3.29349,3.29052,3.29349,5500000.0
2009-01-26 17:07:00,3.29269,3.29528,3.29093,3.29528,7250000.0
2009-01-26 17:08:00,3.29339,3.29411,3.2895,3.28964,8500000.0
2009-01-26 17:09:00,3.28816,3.29281,3.28816,3.29128,6750000.0
2009-01-26 17:10:00,3.29129,3.29319,3.288,3.29102,10750000.0
2009-01-26 17:11:00,3.29381,3.29417,3.29084,3.29084,5250000.0
2009-01-26 17:12:00,3.29417,3.29584,3.29057,3.2958,9000000.0
2009-01-26 17:13:00,3.29767,3.29767,3.29473,3.29616,11000000.0
2009-01-26 17:14:00,3.29612,3.29683,3.29178,3.29484,7750000.0
2009-01-26 17:15:00,3.29301,3.29857,3.28922,3.29857,8750000.0
2009-01-26 17:16:00,3.29926,3.30277,3.2981,3.30277,12880000.0
2009-01-26 17:17:00,3.30148,3.30319,3.30107,3.303,12500000.0
2009-01-26 17:18:00,3.29988,3.309,3.29988,3.30737,5500000.0
2009-01-26 17:19:00,3.30375,3.30815,3.30293,3.3068,9250000.0
2009-01-26 17:20:00,3.30509,3.30554,3.30224,3.30324,5250000.0
2009-01-26 17:21:00,3.30341,3.30358,3.30014,3.30014,6000000.0
2009-01-26 17:22:00,3.29978,3.30257,3.29647,3.30257,11750000.0
2009-01-26 17:23:00,3.30163,3.30267,3.29916,3.29953,13250000.0
2009-01-26 17:24:00,3.29773,3.30243,3.29773,3.30243,10000000.0
2009-01-26 17:25:00,3.30337,3.30337,3.29586,3.30148,8760000.0
2009-01-26 17:26:00,3.30207,3.30486,3.29931,3.30427,11760000.0
2009-01-26 17:27:00,3.30397,3.30436,3.30143,3.30224,7000000.0
2009-01-26 17:28:00,3.30022,3.30549,3.29936,3.30549,7750000.0
2009-01-26 17:29:00,3.30098,3.3082,3.29971,3.30627,7750000.0
2009-01-26 17:30:00,3.30722,3.30733,3.30517,3.30644,9250000.0
2009-01-26 17:31:00,3.30601,3.30644,3.30308,3.30308,9250000.0
2009-01-26 17:32:00,3.30535,3.30795,3.30286,3.30691,7000000.0
2009-01-26 17:33:00,3.30688,3.30772,3.30452,3.30652,8250000.0
2009-01-26 17:34:00,3.30688,3.30841,3.30454,3.30841,6750000.0
2009-01-26 17:35:00,3.30906,3.31094,3.30636,3.31049,7250000.0
2009-01-26 17:36:00,3.31009,3.31164,3.3092,3.31145,10500000.0
2009-01-26 17:37:00,3.31329,3.31669,3.31239,3.31669,6000000.0
2009-01-26 17:38:00,3.31787,3.31902,3.31475,3.3185,11750000.0
2009-01-26 17:39:00,3.31785,3.31924,3.31236,3.31532,7880000.0
2009-01-26 17:40:00,3.31618,3.31677,3.31256,3.31666,5500000.0
2009-01-26 17:41:00,3.31432,3.31609,3.31289,3.31332,6500000.0
2009-01-26 17:42:00,3.31601,3.31699,3.30939,3.31631,9750000.0
2009-01-26 17:43:00,3.31741,3.31839,3.31574,3.31729,5500000.0
2009-01-26 17:44:00,3.31777,3.32064,3.3139,3.31722,11500000.0
2009-01-26 17:45:00,3.31934,3.31999,3.31664,3.31943,7750000.0
2009-01-26 17:46:00,3.31668,3.31986,3.3156,3.31912,9000000.0
2009-01-26 17:47:00,3.31995,3.32089,3.3183,3.32089,9380000.0
2009-01-26 17:48:00,3.31704,3.32074,3.31704,3.31944,5250000.0
2009-01-26 17:49:00,3.31814,3.31954,3.3165,3.31799,7250000.0
2009-01-26 17:50:00,3.31697,3.31888,3.31289,3.31836,13510000.0
2009-01-26 17:51:00,3.31825,3.3186,3.31296,3.3176,6500000.0
2009-01-26 17:52:00,3.31679,3.31884,3.31412,3.3158,11000000.0
2009-01-26 17:53:00,3.31807,3.31941,3.31793,3.31906,5500000.0
2009-01-26 17:54:00,3.31971,3.32148,3.31321,3.32148,13510000.0
2009-01-26 17:55:00,3.32037,3.32435,3.31932,3.32321,14500000.0
2009-01-26 17:56:00,3.32284,3.32328,3.31752,3.32177,13250000.0
2009-01-26 17:57:00,3.32292,3.32372,3.31921,3.32372,12880000.0
2009-01-26 17:58:00,3.32211,3.32505,3.32211,3.32446,8750000.0
2009-01-26 17:59:00,3.32084,3.32488,3.32084,3.32472,8630000.0
2009-01-26 18:00:00,3.32376,3.32377,3.31954,3.31954,8750000.0
2009-01-26 18:01:00,3.3225,3.3225,3.31777,3.32214,7250000.0
2009-01-26 18:02:00,3.32343,3.32468,3.32254,3.32468,11750000.0
2009-01-26 18:03:00,3.32415,3.32427,3.32044,3.32127,10000000.0
2009-01-26 18:04:00,3.32258,3.32583,3.32083,3.32212,10250000.0
2009-01-26 18:05:00,3.3245,3.32458,3.32011,3.32168,9500000.0
2009-01-26 18:06:00,3.32295,3.32445,3.321,3.32404,6750000.0
2009-01-26 18:07:00,3.32567,3.32615,3.32354,3.32615,10750000.0
2009-01-26 18:08:00,3.32499,3.32702,3.32499,3.32659,8630000.0
2009-01-26 18:09:00,3.32773,3.32773,3.32392,3.32634,6000000.0
2009-01-26 18:10:00,3.32754,3.32803,3.32633,3.32803,7750000.0
2009-01-26 18:11:00,3.32863,3.33,3.32762,3.32952,9750000.0
2009-01-26 18:12:00,3.33085,3.33414,3.3296,3.33414,5630000.0
2009-01-26 18:13:00,3.33486,3.33486,3.33042,3.33114,8500000.0
2009-01-26 18:14:00,3.33233,3.33427,3.32907,3.33343,8750000.0
2009-01-26 18:15:00,3.33371,3.33371,3.32989,3.33229,10000000.0
2009-01-26 18:16:00,3.32989,3.33092,3.32695,3.33092,6750000.0
2009-01-26 18:17:00,3.32959,3.33249,3.32659,3.3324,13250000.0
2009-01-26 18:18:00,3.33287,3.33287,3.33112,3.33202,5250000.0
2009-01-26 18:19:00,3.33303,3.33427,3.33052,3.33277,15500000.0
2009-01-26 18:20:00,3.33381,3.33381,3.32869,3.33146,8750000.0
2009-01-26 18:21:00,3.33171,3.33426,3.32841,3.33426,14250000.0
2009-01-26 18:22:00,3.33482,3.33608,3.33295,3.33364,9250000.0
2009-01-26 18:23:00,3.33362,3.33589,3.33027,3.33027,8000000.0
2009-01-26 18:24:00,3.33075,3.33403,3.33075,3.33278,7250000.0
2009-01-26 18:25:00,3.33234,3.33316,3.33058,3.33184,8630000.0
2009-01-26 18:26:00,3.33175,3.33175,3.32592,3.32961,7750000.0
2009-01-26 18:27:00,3.33022,3.33023,3.32726,3.32836,9000000.0
2009-01-26 18:28:00,3.32782,3.32881,3.32614,3.32789,8250000.0
2009-01-26 18:29:00,3.3251,3.32767,3.32284,3.32697,7000000.0
2009-01-26 18:30:00,3.32903,3.32969,3.32653,3.32961,18750000.0
2009-01-26 18:31:00,3.32975,3.33055,3.32797,3.33022,8750000.0
2009-01-26 18:32:00,3.32946,3.33061,3.32593,3.32593,7000000.0
2009-01-26 18:33:00,3.32769,3.32924,3.32456,3.32782,13250000.0
2009-01-26 18:34:00,3.32611,3.32692,3.32404,3.32546,10000000.0
2009-01-26 18:35:00,3.32326,3.32552,3.31969,3.32448,12250000.0
2009-01-26 18:36:00,3.3241,3.32483,3.32229,3.32322,7750000.0
2009-01-26 18:37:00,3.32218,3.32389,3.3203,3.32389,11500000.0
2009-01-26 18:38:00,3.3239,3.3239,3.31893,3.3215,9630000.0
2009-01-26 18:39:00,3.32293,3.32372,3.31991,3.32278,10500000.0
2009-01-26 18:40:00,3.32211,3.3223,3.31806,3.32189,11750000.0
2009-01-26 18:41:00,3.32184,3.32184,3.31714,3.32101,6750000.0
2009-01-26 18:42:00,3.32,3.32221,3.31633,3.32034,10000000.0
2009-01-26 18:43:00,3.31814,3.32219,3.31814,3.32195,10000000.0
2009-01-26 18:44:00,3.32025,3.32324,3.31873,3.32218,10750000.0
2009-01-26 18:45:00,3.32084,3.32327,3.31859,3.32293,8000000.0
2009-01-26 18:46:00,3.32432,3.32439,3.3202,3.32306,7750000.0
2009-01-26 18:47:00,3.32329,3.32377,3.32241,3.32334,6130000.0
2009-01-26 18:48:00,3.32399,3.32618,3.32094,3.32585,8630000.0
2009-01-26 18:49:00,3.32591,3.32662,3.32211,3.32391,7750000.0
2009-01-26 18:50:00,3.32533,3.32604,3.3239,3.32463,7250000.0
2009-01-26 18:51:00,3.32326,3.32658,3.32326,3.32594,12750000.0
2009-01-26 18:52:00,3.32689,3.32745,3.32455,3.32643,11750000.0
2009-01-26 18:53:00,3.32483,3.32839,3.32348,3.32825,7750000.0
2009-01-26 18:54:00,3.32958,3.32958,3.32667,3.32667,9250000.0
2009-01-26 18:55:00,3.32925,3.32925,3.32497,3.32653,7750000.0
2009-01-26 18:56:00,3.32832,3.32966,3.32614,3.32928,15000000.0
2009-01-26 18:57:00,3.32788,3.33242,3.32788,3.33124,13250000.0
2009-01-26 18:58:00,3.33006,3.33237,3.32798,3.32923,7500000.0
2009-01-26 18:59:00,3.32965,3.32965,3.32607,3.32926,5880000.0
2009-01-26 19:00:00,3.327,3.32999,3.32648,3.32924,9000000.0
2009-01-26 19:01:00,3.329,3.32901,3.32331,3.32694,12250000.0
2009-01-26 19:02:00,3.3291,3.3291,3.32563,3.32793,7250000.0
2009-01-26 19:03:00,3.32877,3.32877,3.32508,3.32688,8750000.0
2009-01-26 19:04:00,3.32633,3.32752,3.32272,3.32673,12380000.0
2009-01-26 19:05:00,3.3262,3.32702,3.32557,3.32614,7500000.0
2009-01-26 19:06:00,3.32693,3.32736,3.32233,3.32623,14250000.0
2009-01-26 19:07:00,3.32663,3.32667,3.32132,3.32132,5630000.0
2009-01-26 19:08:00,3.32473,3.32722,3.32094,3.3261,8630000.0
2009-01-26 19:09:00,3.32497,3.32552,3.32302,3.32533,5250000.0
2009-01-26 19:10:00,3.32387,3.32612,3.32307,3.32523,8750000.0
2009-01-26 19:11:00,3.32488,3.32786,3.32175,3.32384,8750000.0
2009-01-26 19:12:00,3.3246,3.32798,3.3235,3.32798,7130000.0
2009-01-26 19:13:00,3.32724,3.32916,3.32304,3.32749,10130000.0
2009-01-26 19:14:00,3.32442,3.3259,3.32084,3.32418,7500000.0
2009-01-26 19:15:00,3.32364,3.32502,3.32067,3.32313,5750000.0
2009-01-26 19:16:00,3.32378,3.32537,3.31868,3.32274,7250000.0
2009-01-26 19:17:00,3.32247,3.32354,3.31963,3.32237,12380000.0
2009-01-26 19:18:00,3.32252,3.32525,3.32032,3.32032,9250000.0
2009-01-26 19:19:00,3.32282,3.32596,3.3228,3.3232,11500000.0
2009-01-26 19:20:00,3.32372,3.32529,3.32372,3.32419,5750000.0
2009-01-26 19:21:00,3.3241,3.32484,3.32317,3.32427,6750000.0
2009-01-26 19:22:00,3.32471,3.32471,3.32105,3.32189,10380000.0
2009-01-26 19:23:00,3.32439,3.32501,3.3231,3.32472,6250000.0
2009-01-26 19:24:00,3.32409,3.32783,3.32409,3.32783,13000000.0
2009-01-26 19:25:00,3.3239,3.32785,3.3239,3.32759,5500000.0
2009-01-26 19:26:00,3.32659,3.33466,3.32583,3.33409,9250000.0
2009-01-26 19:27:00,3.33459,3.33495,3.32823,3.33247,7000000.0
2009-01-26 19:28:00,3.33483,3.33483,3.33081,3.33227,8880000.0
2009-01-26 19:29:00,3.33392,3.33392,3.32912,3.3315,11000000.0
2009-01-26 19:30:00,3.33332,3.33409,3.32916,3.33196,7000000.0
2009-01-26 19:31:00,3.33322,3.33931,3.3285,3.3347,8500000.0
2009-01-26 19:32:00,3.33559,3.33685,3.33045,3.33685,6630000.0
2009-01-26 19:33:00,3.33505,3.33566,3.32995,3.33441,14250000.0
2009-01-26 19:34:00,3.33496,3.33758,3.33098,3.33557,7750000.0
2009-01-26 19:35:00,3.33632,3.33788,3.33632,3.33788,7000000.0
2009-01-26 19:36:00,3.33592,3.33968,3.33531,3.33807,12500000.0
2009-01-26 19:37:00,3.33518,3.33887,3.333,3.33887,12250000.0
2009-01-26 19:38:00,3.34078,3.34114,3.33779,3.33948,5250000.0
2009-01-26 19:39:00,3.33759,3.34034,3.33759,3.33964,11500000.0
2009-01-26 19:40:00,3.33917,3.33997,3.33571,3.33956,8130000.0
2009-01-26 19:41:00,3.33349,3.33928,3.33349,3.33575,14250000.0
2009-01-26 19:42:00,3.33847,3.34002,3.33494,3.33898,11500000.0
2009-01-26 19:43:00,3.33775,3.33819,3.33405,3.33738,10000000.0
2009-01-26 19:44:00,3.33766,3.33845,3.33558,3.33695,5500000.0
2009-01-26 19:45:00,3.33613,3.33845,3.33199,3.33708,9750000.0
2009-01-26 19:46:00,3.33504,3.33603,3.33084,3.33353,14000000.0
2009-01-26 19:47:00,3.33456,3.33581,3.33371,3.33378,6250000.0
2009-01-26 19:48:00,3.33362,3.33541,3.3306,3.33541,12000000.0
2009-01-26 19:49:00,3.33513,3.33589,3.32893,3.32893,8750000.0
2009-01-26 19:50:00,3.32876,3.33364,3.32652,3.33208,6750000.0
2009-01-26 19:51:00,3.33277,3.33549,3.33277,3.33375,5750000.0
2009-01-26 19:52:00,3.33332,3.33537,3.33332,3.33391,6500000.0
2009-01-26 19:53:00,3.33613,3.33623,3.33046,3.33438,7880000.0
2009-01-26 19:54:00,3.33343,3.33343,3.32519,3.32761,13000000.0
2009-01-26 19:55:00,3.32987,3.33094,3.32457,3.33077,9000000.0
2009-01-26 19:56:00,3.32972,3.33285,3.32874,3.33193,12000000.0
2009-01-26 19:57:00,3.33149,3.335,3.32976,3.33466,9380000.0
2009-01-26 19:58:00,3.33203,3.33502,3.32966,3.33376,9500000.0
2009-01-26 19:59:00,3.33571,3.33774,3.33118,3.33774,5500000.0
2009-01-26 20:00:00,3.33239,3.3362,3.32563,3.32975,11000000.0
2009-01-26 20:01:00,3.32833,3.33522,3.32833,3.33213,9750000.0
2009-01-26 20:02:00,3.3337,3.33677,3.32638,3.32927,7380000.0
2009-01-26 20:03:00,3.33091,3.33594,3.32925,3.33004,11000000.0
2009-01-26 20:04:00,3.33381,3.33647,3.33379,3.33578,6250000.0
2009-01-26 20:05:00,3.33549,3.33909,3.33333,3.33714,8630000.0
2009-01-26 20:06:00,3.33813,3.33883,3.33528,3.33883,8500000.0
2009-01-26 20:07:00,3.3386,3.33874,3.33062,3.33334,9380000.0
2009-01-26 20:08:00,3.33426,3.33519,3.33247,3.3331,6500000.0
2009-01-26 20:09:00,3.33676,3.33708,3.33335,3.337,12000000.0
2009-01-26 20:10:00,3.33334,3.33691,3.33172,3.33403,7250000.0
2009-01-26 20:11:00,3.33186,3.33963,3.32942,3.33963,6750000.0
2009-01-26 20:12:00,3.33915,3.34171,3.33579,3.33579,13500000.0
2009-01-26 20:13:00,3.33079,3.33715,3.32945,3.33184,11130000.0
2009-01-26 20:14:00,3.33611,3.33621,3.33086,3.33086,6750000.0
2009-01-26 20:15:00,3.33639,3.34236,3.3337,3.3337,14500000.0
2009-01-26 20:16:00,3.33807,3.33807,3.33008,3.33304,8000000.0
2009-01-26 20:17:00,3.3305,3.33296,3.32696,3.32714,7500000.0
2009-01-26 20:18:00,3.33254,3.33254,3.3284,3.33012,12250000.0
2009-01-26 20:19:00,3.32825,3.33313,3.32825,3.33138,8380000.0
2009-01-26 20:20:00,3.33099,3.33179,3.32791,3.32791,6130000.0
2009-01-26 20:21:00,3.33141,3.336,3.33018,3.3324,17000000.0
2009-01-26 20:22:00,3.33068,3.33802,3.33068,3.33778,9750000.0
2009-01-26 20:23:00,3.33592,3.33926,3.33556,3.33577,7500000.0
2009-01-26 20:24:00,3.33596,3.33686,3.3314,3.33437,10000000.0
2009-01-26 20:25:00,3.33398,3.33688,3.33347,3.33347,8000000.0
2009-01-26 20:26:00,3.33712,3.3373,3.33335,3.33386,6250000.0
2009-01-26 20:27:00,3.33398,3.33584,3.33167,3.335,6380000.0
2009-01-26 20:28:00,3.33396,3.33618,3.32685,3.3321,13380000.0
2009-01-26 20:29:00,3.32939,3.33529,3.32939,3.33488,9000000.0
2009-01-26 20:30:00,3.33351,3.33536,3.33258,3.33536,11000000.0
2009-01-26 20:31:00,3.33158,3.3379,3.33158,3.33433,13250000.0
2009-01-26 20:32:00,3.33431,3.33633,3.33123,3.33123,11500000.0
2009-01-26 20:33:00,3.33323,3.33795,3.33297,3.33415,10750000.0
2009-01-26 20:34:00,3.33216,3.33442,3.32993,3.33434,15500000.0
2009-01-26 20:35:00,3.33089,3.33661,3.33089,3.33661,11500000.0
2009-01-26 20:36:00,3.3363,3.33727,3.33499,3.33695,13250000.0
2009-01-26 20:37:00,3.33403,3.33674,3.33169,3.33627,8750000.0
2009-01-26 20:38:00,3.33502,3.33799,3.33355,3.33799,10750000.0
2009-01-26 20:39:00,3.3367,3.33875,3.33628,3.33628,5750000.0
2009-01-26 20:40:00,3.33297,3.33843,3.33297,3.33529,5250000.0
2009-01-26 20:41:00,3.336,3.33794,3.33531,3.33727,13130000.0
2009-01-26 20:42:00,3.3338,3.33632,3.33142,3.33621,7130000.0
2009-01-26 20:43:00,3.3344,3.3355,3.33147,3.33401,9250000.0
2009-01-26 20:44:00,3.33028,3.33499,3.33028,3.33435,8500000.0
2009-01-26 20:45:00,3.33587,3.33662,3.334,3.33547,6130000.0
2009-01-26 20:46:00,3.32981,3.33619,3.32981,3.33371,10000000.0
2009-01-26 20:47:00,3.33333,3.33676,3.33333,3.33368,6250000.0
2009-01-26 20:48:00,3.33435,3.33639,3.3335,3.33639,11130000.0
2009-01-26 20:49:00,3.33488,3.33689,3.33224,3.33448,10250000.0
2009-01-26 20:50:00,3.33656,3.33871,3.33396,3.33871,8380000.0
2009-01-26 20:51:00,3.33845,3.33845,3.33375,3.33561,6000000.0
2009-01-26 20:52:00,3.3355,3.33929,3.3355,3.33615,10750000.0
2009-01-26 20:53:00,3.33612,3.33869,3.33486,3.33869,5750000.0
2009-01-26 20:54:00,3.33548,3.33904,3.33184,3.33472,12250000.0
2009-01-26 20:55:00,3.33924,3.33938,3.33432,3.33925,11000000.0
2009-01-26 20:56:00,3.33689,3.33941,3.33561,3.33934,6750000.0
2009-01-26 20:57:00,3.33607,3.33957,3.33516,3.33948,8000000.0
2009-01-26 20:58:00,3.33672,3.33851,3.33278,3.33851,11750000.0
2009-01-26 20:59:00,3.33712,3.33861,3.33701,3.33701,6750000.0
2009-01-26 21:00:00,3.3394,3.33963,3.33776,3.33963,8500000.0
2009-01-26 21:01:00,3.33878,3.34049,3.33484,3.3363,7000000.0
2009-01-26 21:02:00,3.34006,3.34172,3.33739,3.34126,10500000.0
2009-01-26 21:03:00,3.34084,3.34191,3.33799,3.34182,9750000.0
2009-01-26 21:04:00,3.33821,3.34214,3.33643,3.3411,17630000.0
2009-01-26 21:05:00,3.3435,3.3446,3.33676,3.34124,10000000.0
2009-01-26 21:06:00,3.34513,3.34531,3.34032,3.34473,8750000.0
2009-01-26 21:07:00,3.34462,3.34695,3.34352,3.34499,10500000.0
2009-01-26 21:08:00,3.34717,3.35037,3.34632,3.35037,6630000.0
2009-01-26 21:09:00,3.34808,3.35067,3.34652,3.34953,9250000.0
2009-01-26 21:10:00,3.3502,3.35197,3.34486,3.34765,10500000.0
2009-01-26 21:11:00,3.34648,3.35128,3.34648,3.35119,9000000.0
2009-01-26 21:12:00,3.35057,3.35057,3.34202,3.34768,9500000.0
2009-01-26 21:13:00,3.34818,3.34992,3.33908,3.34528,9380000.0
2009-01-26 21:14:00,3.3451,3.34757,3.34079,3.34738,9130000.0
2009-01-26 21:15:00,3.34532,3.34893,3.34532,3.3457,8250000.0
2009-01-26 21:16:00,3.34848,3.35166,3.34674,3.35119,10630000.0
2009-01-26 21:17:00,3.34809,3.35095,3.34773,3.35013,7750000.0
2009-01-26 21:18:00,3.35047,3.35047,3.34445,3.34959,8250000.0
2009-01-26 21:19:00,3.34992,3.34992,3.34762,3.34798,7750000.0
2009-01-26 21:20:00,3.34919,3.34919,3.34474,3.34598,8380000.0
2009-01-26 21:21:00,3.34643,3.34892,3.34363,3.34539,12500000.0
2009-01-26 21:22:00,3.34464,3.3482,3.34076,3.34579,12380000.0
2009-01-26 21:23:00,3.34166,3.34642,3.34166,3.34633,13500000.0
2009-01-26 21:24:00,3.34678,3.34741,3.34426,3.34684,7000000.0
2009-01-26 21:25:00,3.34397,3.347,3.34397,3.3461,9250000.0
2009-01-26 21:26:00,3.34471,3.34716,3.34293,3.34582,6880000.0
2009-01-26 21:27:00,3.34664,3.34664,3.34071,3.34373,10250000.0
2009-01-26 21:28:00,3.34264,3.34457,3.34112,3.34278,10630000.0
2009-01-26 21:29:00,3.33962,3.34554,3.33962,3.34326,10250000.0
2009-01-26 21:30:00,3.34671,3.34828,3.34452,3.34457,7380000.0
2009-01-26 21:31:00,3.34453,3.34527,3.34044,3.34474,5750000.0
2009-01-26 21:32:00,3.34305,3.34782,3.34101,3.34618,9000000.0
2009-01-26 21:33:00,3.3483,3.3483,3.34392,3.346,12500000.0
2009-01-26 21:34:00,3.34679,3.34717,3.34208,3.34633,12000000.0
2009-01-26 21:35:00,3.34411,3.34671,3.34191,3.34191,10750000.0
2009-01-26 21:36:00,3.34358,3.34447,3.33969,3.34022,5500000.0
2009-01-26 21:37:00,3.34436,3.34526,3.33942,3.34252,11380000.0
2009-01-26 21:38:00,3.34071,3.34443,3.34049,3.34241,8000000.0
2009-01-26 21:39:00,3.34254,3.34527,3.33828,3.34244,10250000.0
2009-01-26 21:40:00,3.34392,3.34445,3.33869,3.34235,10750000.0
2009-01-26 21:41:00,3.34402,3.34539,3.33885,3.34537,5500000.0
2009-01-26 21:42:00,3.34594,3.34594,3.34108,3.34565,6750000.0
2009-01-26 21:43:00,3.34666,3.34713,3.34077,3.34663,13750000.0
2009-01-26 21:44:00,3.34501,3.34592,3.33924,3.3454,6000000.0
2009-01-26 21:45:00,3.34572,3.34685,3.34214,3.34531,8250000.0
2009-01-26 21:46:00,3.3439,3.34722,3.3439,3.34629,10750000.0
2009-01-26 21:47:00,3.34423,3.34732,3.34408,3.34701,9250000.0
2009-01-26 21:48:00,3.3461,3.3475,3.34424,3.34459,7750000.0
2009-01-26 21:49:00,3.34604,3.34604,3.33878,3.34226,8250000.0
2009-01-26 21:50:00,3.34466,3.34466,3.33544,3.34131,10750000.0
2009-01-26 21:51:00,3.33858,3.34175,3.33572,3.34122,8500000.0
2009-01-26 21:52:00,3.34041,3.3428,3.33531,3.34158,7130000.0
2009-01-26 21:53:00,3.34176,3.34221,3.33663,3.33865,12250000.0
2009-01-26 21:54:00,3.34359,3.34359,3.33739,3.34161,6750000.0
2009-01-26 21:55:00,3.33777,3.34268,3.33777,3.34268,9630000.0
2009-01-26 21:56:00,3.34244,3.34294,3.33963,3.33963,7250000.0
2009-01-26 21:57:00,3.34326,3.3441,3.33876,3.34241,12500000.0
2009-01-26 21:58:00,3.34424,3.34424,3.33746,3.3407,8510000.0
2009-01-26 21:59:00,3.34201,3.34231,3.33487,3.33487,9500000.0
2009-01-26 22:00:00,3.33746,3.34077,3.33553,3.33681,6250000.0
2009-01-26 22:01:00,3.33768,3.33985,3.33583,3.33855,5750000.0
2009-01-26 22:02:00,3.33605,3.33972,3.3352,3.33812,6250000.0
2009-01-26 22:03:00,3.33953,3.34151,3.33474,3.34151,13750000.0
2009-01-26 22:04:00,3.33692,3.33973,3.33602,3.3365,6250000.0
2009-01-26 22:05:00,3.33703,3.33703,3.334,3.334,7750000.0
2009-01-26 22:06:00,3.33391,3.337,3.3316,3.33405,10130000.0
2009-01-26 22:07:00,3.33424,3.33474,3.3282,3.3313,10750000.0
2009-01-26 22:08:00,3.33096,3.33336,3.32889,3.33091,14130000.0
2009-01-26 22:09:00,3.32963,3.33148,3.32574,3.33148,6000000.0
2009-01-26 22:10:00,3.32802,3.33283,3.32802,3.33141,10500000.0
2009-01-26 22:11:00,3.32962,3.33042,3.32659,3.32659,8380000.0
2009-01-26 22:12:00,3.32731,3.33023,3.32731,3.32733,5750000.0
2009-01-26 22:13:00,3.32785,3.33045,3.32744,3.32997,9500000.0
2009-01-26 22:14:00,3.33143,3.33143,3.32739,3.3301,10250000.0
2009-01-26 22:15:00,3.32812,3.32944,3.32326,3.32326,7750000.0
2009-01-26 22:16:00,3.33006,3.33006,3.32409,3.32745,7750000.0
2009-01-26 22:17:00,3.3299,3.3299,3.32152,3.32772,6000000.0
2009-01-26 22:18:00,3.32655,3.32956,3.32225,3.3286,13250000.0
2009-01-26 22:19:00,3.329,3.32942,3.32768,3.32906,8250000.0
2009-01-26 22:20:00,3.32901,3.32906,3.32245,3.32858,13130000.0
2009-01-26 22:21:00,3.32702,3.3294,3.32556,3.32636,12250000.0
2009-01-26 22:22:00,3.32706,3.32706,3.32348,3.32671,8250000.0
2009-01-26 22:23:00,3.32758,3.32758,3.32344,3.3272,9000000.0
2009-01-26 22:24:00,3.32742,3.32858,3.32212,3.32506,5500000.0
2009-01-26 22:25:00,3.32674,3.32674,3.31881,3.3219,6500000.0
2009-01-26 22:26:00,3.32432,3.32432,3.32043,3.32243,6380000.0
2009-01-26 22:27:00,3.32222,3.32254,3.31947,3.32105,8380000.0
2009-01-26 22:28:00,3.31985,3.32166,3.31681,3.31825,7000000.0
2009-01-26 22:29:00,3.32086,3.32138,3.31649,3.31964,5250000.0
2009-01-26 22:30:00,3.32129,3.3217,3.31699,3.31815,8500000.0
2009-01-26 22:31:00,3.32262,3.32289,3.32013,3.32154,5500000.0
2009-01-26 22:32:00,3.32186,3.323,3.31944,3.32066,12000000.0
2009-01-26 22:33:00,3.32169,3.32427,3.31857,3.32325,9630000.0
2009-01-26 22:34:00,3.3229,3.32551,3.32241,3.32382,8000000.0
2009-01-26 22:35:00,3.32585,3.32585,3.32098,3.32253,9880000.0
2009-01-26 22:36:00,3.32557,3.32557,3.31953,3.32289,5750000.0
2009-01-26 22:37:00,3.32012,3.32456,3.32012,3.32294,7000000.0
2009-01-26 22:38:00,3.32527,3.32554,3.32012,3.32402,18010000.0
2009-01-26 22:39:00,3.32159,3.32584,3.32027,3.32369,10500000.0
2009-01-26 22:40:00,3.32497,3.32639,3.32383,3.32586,6630000.0
2009-01-26 22:41:00,3.32341,3.32782,3.32297,3.32782,9250000.0
2009-01-26 22:42:00,3.32834,3.3284,3.32657,3.32813,7500000.0
2009-01-26 22:43:00,3.3274,3.33032,3.32654,3.32915,11010000.0
2009-01-26 22:44:00,3.33036,3.33036,3.32474,3.32745,5630000.0
2009-01-26 22:45:00,3.32585,3.32757,3.32245,3.32245,5250000.0
2009-01-26 22:46:00,3.32536,3.32863,3.32536,3.32691,6500000.0
2009-01-26 22:47:00,3.32789,3.32789,3.32307,3.32584,11250000.0
2009-01-26 22:48:00,3.32756,3.32809,3.32529,3.32604,12750000.0
2009-01-26 22:49:00,3.32697,3.32697,3.32377,3.32492,7750000.0
2009-01-26 22:50:00,3.32609,3.32694,3.32101,3.32606,12630000.0
2009-01-26 22:51:00,3.32717,3.3278,3.3235,3.32484,5750000.0
2009-01-26 22:52:00,3.32535,3.32813,3.32535,3.32599,8500000.0
2009-01-26 22:53:00,3.32835,3.32835,3.32242,3.32429,9750000.0
2009-01-26 22:54:00,3.32661,3.32738,3.32169,3.32671,10500000.0
2009-01-26 22:55:00,3.32606,3.3268,3.32152,3.32397,12510000.0
2009-01-26 22:56:00,3.3259,3.3259,3.32347,3.32347,9000000.0
2009-01-26 22:57:00,3.32535,3.32574,3.32256,3.32256,10000000.0
2009-01-26 22:58:00,3.3215,3.32421,3.3215,3.32253,8750000.0
2009-01-26 22:59:00,3.32271,3.32493,3.31984,3.32364,9500000.0
2009-01-26 23:00:00,3.32638,3.32655,3.32341,3.32655,9630000.0
2009-01-26 23:01:00,3.32111,3.32663,3.32111,3.32568,11250000.0
2009-01-26 23:02:00,3.32506,3.32823,3.32322,3.32578,11500000.0
2009-01-26 23:03:00,3.32599,3.32704,3.32466,3.3267,8750000.0
2009-01-26 23:04:00,3.32473,3.3276,3.32291,3.32568,6250000.0
2009-01-26 23:05:00,3.32748,3.3286,3.32664,3.32722,7750000.0
2009-01-26 23:06:00,3.32915,3.33037,3.32748,3.33025,7130000.0
2009-01-26 23:07:00,3.32855,3.32941,3.32598,3.32842,5250000.0
2009-01-26 23:08:00,3.32484,3.32951,3.32484,3.3274,6250000.0
2009-01-26 23:09:00,3.32745,3.33029,3.32646,3.32816,7250000.0
2009-01-26 23:10:00,3.32637,3.32975,3.32491,3.32539,11130000.0
2009-01-26 23:11:00,3.32428,3.32875,3.32428,3.32806,7500000.0
2009-01-26 23:12:00,3.32519,3.33062,3.32491,3.32491,13250000.0
2009-01-26 23:13:00,3.32927,3.32977,3.32543,3.32977,8880000.0
2009-01-26 23:14:00,3.32738,3.32968,3.32577,3.32828,7000000.0
2009-01-26 23:15:00,3.32938,3.32955,3.32709,3.32709,10000000.0
2009-01-26 23:16:00,3.32951,3.33024,3.32789,3.32966,6250000.0
2009-01-26 23:17:00,3.32697,3.3299,3.32547,3.3299,8880000.0
2009-01-26 23:18:00,3.32983,3.32983,3.32388,3.32716,13500000.0
2009-01-26 23:19:00,3.33009,3.33009,3.32616,3.328,8750000.0
2009-01-26 23:20:00,3.32419,3.32873,3.32316,3.32847,6750000.0
2009-01-26 23:21:00,3.32638,3.32783,3.32534,3.3273,9750000.0
2009-01-26 23:22:00,3.32741,3.3279,3.32506,3.32757,9380000.0
2009-01-26 23:23:00,3.32418,3.32742,3.32267,3.32526,10250000.0
2009-01-26 23:24:00,3.32551,3.32733,3.32243,3.32587,7500000.0
2009-01-26 23:25:00,3.32165,3.3272,3.31963,3.32549,9250000.0
2009-01-26 23:26:00,3.32539,3.32737,3.31982,3.3262,5500000.0
2009-01-26 23:27:00,3.3264,3.32657,3.32425,3.32657,5750000.0
2009-01-26 23:28:00,3.31993,3.32577,3.31993,3.32546,8000000.0
2009-01-26 23:29:00,3.32482,3.32491,3.3205,3.32242,7380000.0
2009-01-26 23:30:00,3.32574,3.32579,3.32402,3.32521,6000000.0
2009-01-26 23:31:00,3.32095,3.32466,3.31967,3.32408,12000000.0
2009-01-26 23:32:00,3.32432,3.32442,3.32237,3.32398,8000000.0
2009-01-26 23:33:00,3.32167,3.32475,3.3215,3.32316,8380000.0
2009-01-26 23:34:00,3.3219,3.32487,3.31967,3.32487,6250000.0
2009-01-26 23:35:00,3.32323,3.32491,3.32146,3.32461,8380000.0
2009-01-26 23:36:00,3.32344,3.32597,3.32135,3.32597,13500000.0
2009-01-26 23:37:00,3.32425,3.32538,3.32303,3.32495,7500000.0
2009-01-26 23:38:00,3.32558,3.32558,3.32351,3.32501,11510000.0
2009-01-26 23:39:00,3.32587,3.32587,3.3217,3.32409,7250000.0
2009-01-26 23:40:00,3.32499,3.32499,3.31944,3.32457,9630000.0
2009-01-26 23:41:00,3.32314,3.32558,3.32061,3.32558,13750000.0
2009-01-26 23:42:00,3.32412,3.33337,3.32412,3.33329,8750000.0
2009-01-26 23:43:00,3.32975,3.33326,3.32975,3.33326,8630000.0
2009-01-26 23:44:00,3.33062,3.33062,3.32396,3.32672,7000000.0
2009-01-26 23:45:00,3.32554,3.32568,3.32343,3.32389,5500000.0
2009-01-26 23:46:00,3.32551,3.3297,3.31942,3.32523,14500000.0
2009-01-26 23:47:00,3.32189,3.32447,3.32171,3.32265,6250000.0
2009-01-26 23:48:00,3.32315,3.32362,3.32075,3.32075,16880000.0
2009-01-26 23:49:00,3.32173,3.3239,3.31875,3.32002,9500000.0
2009-01-26 23:50:00,3.32237,3.32324,3.32037,3.32279,7000000.0
2009-01-26 23:51:00,3.32075,3.32327,3.31794,3.3223,12250000.0
2009-01-26 23:52:00,3.32056,3.3228,3.32043,3.32245,5250000.0
2009-01-26 23:53:00,3.32254,3.32315,3.32193,3.32292,10000000.0
2009-01-26 23:54:00,3.32067,3.32304,3.32067,3.32304,7500000.0
2009-01-26 23:55:00,3.32127,3.32281,3.3209,3.32248,5500000.0
2009-01-26 23:56:00,3.32013,3.32157,3.31863,3.32063,8000000.0
2009-01-26 23:57:00,3.32278,3.32278,3.31905,3.31905,6380000.0
2009-01-26 23:58:00,3.32041,3.32167,3.31965,3.32167,9630000.0
2009-01-26 23:59:00,3.31841,3.32196,3.31753,3.3219,8760000.0
2009-01-27 00:00:00,3.3227,3.32855,3.31909,3.32855,7130000.0
2009-01-27 00:01:00,3.32953,3.33136,3.32709,3.33045,8500000.0
2009-01-27 00:02:00,3.32886,3.33023,3.32721,3.3273,11250000.0
2009-01-27 00:03:00,3.32834,3.32918,3.32509,3.32666,7750000.0
2009-01-27 00:04:00,3.32876,3.32876,3.32434,3.32773,13500000.0
2009-01-27 00:05:00,3.32888,3.32938,3.32519,3.32932,8250000.0
2009-01-27 00:06:00,3.32795,3.32854,3.32446,3.32596,9500000.0
2009-01-27 00:07:00,3.32625,3.33038,3.32625,3.32634,7750000.0
2009-01-27 00:08:00,3.32792,3.32898,3.32478,3.32564,13630000.0
2009-01-27 00:09:00,3.32577,3.32745,3.32407,3.32407,5630000.0
2009-01-27 00:10:00,3.32791,3.32791,3.32529,3.32593,6760000.0
2009-01-27 00:11:00,3.3242,3.32589,3.31847,3.31862,8000000.0
2009-01-27 00:12:00,3.31449,3.3207,3.31449,3.31813,7000000.0
2009-01-27 00:13:00,3.31898,3.32002,3.31656,3.31894,7000000.0
2009-01-27 00:14:00,3.31671,3.32041,3.31671,3.31841,9130000.0
2009-01-27 00:15:00,3.31857,3.31997,3.31681,3.31997,7000000.0
2009-01-27 00:16:00,3.31569,3.32104,3.31481,3.32104,9250000.0
2009-01-27 00:17:00,3.31993,3.32078,3.31751,3.31751,7500000.0
2009-01-27 00:18:00,3.31743,3.32094,3.31743,3.3188,6500000.0
2009-01-27 00:19:00,3.31982,3.32107,3.31595,3.31595,13250000.0
2009-01-27 00:20:00,3.32073,3.32073,3.31663,3.31837,10000000.0
2009-01-27 00:21:00,3.3171,3.32106,3.3171,3.31874,5250000.0
2009-01-27 00:22:00,3.32219,3.32458,3.32029,3.32072,10000000.0
2009-01-27 00:23:00,3.31851,3.32006,3.31687,3.31902,8500000.0
2009-01-27 00:24:00,3.31853,3.31949,3.31536,3.31553,6750000.0
2009-01-27 00:25:00,3.31663,3.31873,3.31364,3.31685,8500000.0
2009-01-27 00:26:00,3.31862,3.32024,3.31514,3.31939,9880000.0
2009-01-27 00:27:00,3.31987,3.32098,3.31761,3.31815,10380000.0
2009-01-27 00:28:00,3.31826,3.32127,3.3168,3.31987,8630000.0
2009-01-27 00:29:00,3.31918,3.32102,3.31588,3.31892,11130000.0
2009-01-27 00:30:00,3.31986,3.32085,3.3183,3.31887,9500000.0
2009-01-27 00:31:00,3.32044,3.32044,3.31476,3.31583,10250000.0
2009-01-27 00:32:00,3.3153,3.31862,3.3137,3.3185,10130000.0
2009-01-27 00:33:00,3.31796,3.31868,3.31718,3.31748,9000000.0
2009-01-27 00:34:00,3.31978,3.32112,3.31489,3.31836,7750000.0
2009-01-27 00:35:00,3.31677,3.3213,3.31487,3.3173,12750000.0
2009-01-27 00:36:00,3.31844,3.32013,3.31482,3.31958,9250000.0
2009-01-27 00:37:00,3.31655,3.32121,3.31655,3.31945,9000000.0
2009-01-27 00:38:00,3.31678,3.32149,3.31678,3.32114,7880000.0
2009-01-27 00:39:00,3.32047,3.32047,3.31751,3.31906,6130000.0
2009-01-27 00:40:00,3.31833,3.32255,3.31739,3.32094,12250000.0
2009-01-27 00:41:00,3.31917,3.3202,3.3174,3.31832,6880000.0
2009-01-27 00:42:00,3.31989,3.32088,3.31686,3.31849,6380000.0
2009-01-27 00:43:00,3.31692,3.32231,3.31692,3.32087,9500000.0
2009-01-27 00:44:00,3.32101,3.32327,3.31794,3.32092,9250000.0
2009-01-27 00:45:00,3.32081,3.32283,3.32081,3.32235,10260000.0
2009-01-27 00:46:00,3.32079,3.32305,3.31744,3.3225,10750000.0
2009-01-27 00:47:00,3.32126,3.32309,3.31961,3.32291,11500000.0
2009-01-27 00:48:00,3.31791,3.32181,3.31769,3.32158,9250000.0
2009-01-27 00:49:00,3.31966,3.32219,3.31899,3.31899,7500000.0
2009-01-27 00:50:00,3.32024,3.32086,3.31625,3.31906,10500000.0
2009-01-27 00:51:00,3.32156,3.32195,3.32074,3.32195,11000000.0
2009-01-27 00:52:00,3.31973,3.32186,3.31897,3.31962,5250000.0
2009-01-27 00:54:00,3.32014,3.3225,3.3195,3.3225,9750000.0
2009-01-27 00:55:00,3.31834,3.3213,3.31834,3.3206,10000000.0
2009-01-27 00:56:00,3.31957,3.31987,3.31784,3.31987,7750000.0
2009-01-27 00:57:00,3.31965,3.3218,3.31949,3.3218,6250000.0
2009-01-27 00:58:00,3.32024,3.32195,3.31676,3.32039,20000000.0
2009-01-27 00:59:00,3.32035,3.32337,3.31784,3.32337,7130000.0
2009-01-27 01:00:00,3.32132,3.32391,3.31929,3.32244,9000000.0
2009-01-27 01:01:00,3.32137,3.32426,3.31892,3.32216,11500000.0
2009-01-27 01:02:00,3.32328,3.32436,3.32028,3.32288,11630000.0
2009-01-27 01:03:00,3.32026,3.32375,3.32026,3.32253,11000000.0
2009-01-27 01:04:00,3.32362,3.32434,3.32217,3.32384,5250000.0
2009-01-27 01:05:00,3.32076,3.32439,3.3203,3.32429,7750000.0
2009-01-27 01:06:00,3.32397,3.32528,3.32354,3.32525,5250000.0
2009-01-27 01:07:00,3.32486,3.32486,3.31373,3.31373,7880000.0
2009-01-27 01:08:00,3.32548,3.32548,3.31548,3.31548,6250000.0
2009-01-27 01:09:00,3.31704,3.32388,3.31704,3.31783,7750000.0
2009-01-27 01:10:00,3.3157,3.32323,3.3157,3.31699,10250000.0
2009-01-27 01:11:00,3.31664,3.32565,3.31373,3.31712,13250000.0
2009-01-27 01:12:00,3.32488,3.32718,3.31756,3.31756,10000000.0
2009-01-27 01:13:00,3.32588,3.32626,3.31911,3.32055,5500000.0
2009-01-27 01:14:00,3.32492,3.32492,3.31611,3.319,6000000.0
2009-01-27 01:15:00,3.32018,3.32694,3.32018,3.3257,9250000.0
2009-01-27 01:16:00,3.32525,3.32672,3.32388,3.32508,11500000.0
2009-01-27 01:17:00,3.32847,3.32868,3.32476,3.32621,9250000.0
2009-01-27 01:18:00,3.32767,3.32976,3.32541,3.32667,8000000.0
2009-01-27 01:19:00,3.32648,3.33044,3.32648,3.32935,9750000.0
2009-01-27 01:20:00,3.32834,3.33021,3.32765,3.3301,8000000.0
2009-01-27 01:21:00,3.32658,3.32974,3.32473,3.32542,12250000.0
2009-01-27 01:22:00,3.3282,3.3293,3.32484,3.32776,6630000.0
2009-01-27 01:23:00,3.32896,3.32896,3.32189,3.32609,7500000.0
2009-01-27 01:24:00,3.3249,3.32878,3.32436,3.32436,5500000.0
2009-01-27 01:25:00,3.3268,3.32816,3.32258,3.32639,12750000.0
2009-01-27 01:26:00,3.3212,3.32807,3.3212,3.3244,15000000.0
2009-01-27 01:27:00,3.32706,3.32917,3.32576,3.32852,12250000.0
2009-01-27 01:28:00,3.32705,3.32713,3.32258,3.32713,13130000.0
2009-01-27 01:29:00,3.32638,3.32768,3.32538,3.32729,6250000.0
2009-01-27 01:30:00,3.3253,3.32699,3.32162,3.32162,7380000.0
2009-01-27 01:32:00,3.32728,3.32728,3.32272,3.32543,9750000.0
2009-01-27 01:34:00,3.32331,3.32996,3.32283,3.32337,6500000.0
2009-01-27 01:35:00,3.32443,3.32649,3.32237,3.32549,10750000.0
2009-01-27 01:36:00,3.32482,3.32602,3.32271,3.32602,7500000.0
2009-01-27 01:37:00,3.32267,3.32734,3.321,3.32271,12000000.0
2009-01-27 01:38:00,3.3243,3.32648,3.32392,3.32553,7500000.0
2009-01-27 01:39:00,3.32386,3.32653,3.32212,3.32607,9630000.0
2009-01-27 01:40:00,3.32583,3.32586,3.32354,3.32439,8500000.0
2009-01-27 01:41:00,3.32626,3.32668,3.32264,3.32668,12000000.0
2009-01-27 01:42:00,3.32566,3.32566,3.31841,3.31911,7250000.0
2009-01-27 01:43:00,3.32344,3.32486,3.31884,3.32291,8250000.0
2009-01-27 01:44:00,3.32485,3.3257,3.31863,3.3249,17250000.0
2009-01-27 01:45:00,3.32297,3.32459,3.31774,3.32421,11000000.0
2009-01-27 01:46:00,3.32212,3.32403,3.3204,3.32154,13000000.0
2009-01-27 01:47:00,3.32328,3.32606,3.32261,3.32606,10750000.0
2009-01-27 01:48:00,3.32123,3.32513,3.32123,3.32376,11500000.0
2009-01-27 01:49:00,3.32604,3.32604,3.32387,3.32557,11250000.0
2009-01-27 01:50:00,3.32406,3.32476,3.32193,3.32407,10750000.0
2009-01-27 01:51:00,3.32426,3.32481,3.3233,3.32349,5500000.0
2009-01-27 01:52:00,3.32577,3.32577,3.32055,3.3239,9250000.0
2009-01-27 01:53:00,3.32643,3.32643,3.32097,3.32097,6750000.0
2009-01-27 01:54:00,3.32447,3.32699,3.32296,3.32564,6000000.0
2009-01-27 01:55:00,3.32481,3.32819,3.32316,3.32807,13750000.0
2009-01-27 01:56:00,3.32688,3.32849,3.32378,3.32695,6380000.0
2009-01-27 01:57:00,3.32739,3.32783,3.32294,3.32692,12630000.0
2009-01-27 01:58:00,3.3285,3.32877,3.32537,3.32808,5250000.0
2009-01-27 02:01:00,3.33011,3.33036,3.32951,3.33036,6130000.0
2009-01-27 02:02:00,3.33059,3.33114,3.3275,3.3275,9750000.0
2009-01-27 02:03:00,3.33126,3.33144,3.32685,3.33083,10130000.0
2009-01-27 02:04:00,3.33035,3.33035,3.32513,3.32846,7250000.0
2009-01-27 02:05:00,3.32735,3.32917,3.3251,3.3251,6000000.0
2009-01-27 02:06:00,3.32686,3.32938,3.32639,3.32646,8750000.0
2009-01-27 02:07:00,3.32962,3.32966,3.32528,3.32898,12880000.0
2009-01-27 02:08:00,3.33126,3.33162,3.3299,3.33077,10750000.0
2009-01-27 02:09:00,3.33204,3.33426,3.33031,3.3317,8500000.0
2009-01-27 02:10:00,3.33217,3.33344,3.32857,3.33313,9250000.0
2009-01-27 02:11:00,3.33387,3.33387,3.33117,3.33314,9250000.0
2009-01-27 02:12:00,3.33276,3.33276,3.32846,3.33099,6880000.0
2009-01-27 02:13:00,3.33033,3.33112,3.32937,3.32987,6880000.0
2009-01-27 02:14:00,3.33103,3.33103,3.32758,3.33102,5630000.0
2009-01-27 02:15:00,3.33072,3.33093,3.32865,3.32865,9000000.0
2009-01-27 02:16:00,3.33073,3.33186,3.329,3.33186,5500000.0
2009-01-27 02:17:00,3.33195,3.33286,3.32968,3.3328,8500000.0
2009-01-27 02:18:00,3.33126,3.33146,3.32874,3.33146,9000000.0
2009-01-27 02:19:00,3.33135,3.33201,3.32916,3.32936,6760000.0
2009-01-27 02:20:00,3.33194,3.33375,3.33008,3.33212,14000000.0
2009-01-27 02:21:00,3.33188,3.33233,3.32878,3.33158,5750000.0
2009-01-27 02:22:00,3.33312,3.33391,3.32779,3.33207,9760000.0
2009-01-27 02:23:00,3.33234,3.33367,3.33003,3.332,8130000.0
2009-01-27 02:24:00,3.33429,3.33478,3.33296,3.33402,6500000.0
2009-01-27 02:25:00,3.33255,3.33473,3.33164,3.33473,12880000.0
2009-01-27 02:26:00,3.33331,3.33673,3.32971,3.33673,16750000.0
2009-01-27 02:27:00,3.3358,3.3358,3.32959,3.3324,12130000.0
2009-01-27 02:28:00,3.33389,3.33528,3.33031,3.33031,16510000.0
2009-01-27 02:29:00,3.33319,3.33582,3.32927,3.33082,11380000.0
2009-01-27 02:30:00,3.33212,3.33525,3.33131,3.33369,5250000.0
2009-01-27 02:31:00,3.33472,3.33565,3.3306,3.33369,17380000.0
2009-01-27 02:32:00,3.33521,3.33555,3.3303,3.33555,5750000.0
2009-01-27 02:33:00,3.33365,3.33525,3.33177,3.33382,6250000.0
2009-01-27 02:34:00,3.33337,3.33503,3.33265,3.33425,14130000.0
2009-01-27 02:35:00,3.3334,3.33348,3.3306,3.33165,5880000.0
2009-01-27 02:36:00,3.33324,3.33353,3.33127,3.33321,8500000.0
2009-01-27 02:37:00,3.33091,3.33485,3.32839,3.33108,7500000.0
2009-01-27 02:38:00,3.33246,3.33246,3.3293,3.33153,9750000.0
2009-01-27 02:39:00,3.3302,3.33287,3.3302,3.3327,10000000.0
2009-01-27 02:40:00,3.33251,3.33366,3.33007,3.33007,8500000.0
2009-01-27 02:41:00,3.33028,3.33306,3.33028,3.33272,8750000.0
2009-01-27 02:42:00,3.32933,3.33174,3.32703,3.33088,7130000.0
2009-01-27 02:43:00,3.33121,3.33121,3.32996,3.32996,1500000.0
2009-01-27 02:44:00,3.32403,3.33182,3.32403,3.33108,9000000.0
2009-01-27 02:45:00,3.33173,3.3327,3.32879,3.3327,11380000.0
2009-01-27 02:46:00,3.33153,3.33194,3.32891,3.33136,10000000.0
2009-01-27 02:47:00,3.33022,3.33075,3.32895,3.3302,10750000.0
2009-01-27 02:48:00,3.32964,3.32964,3.32674,3.32674,6750000.0
2009-01-27 02:49:00,3.32895,3.33064,3.32599,3.3273,10380000.0
2009-01-27 02:50:00,3.32875,3.32875,3.32424,3.32789,5500000.0
2009-01-27 02:51:00,3.32493,3.32883,3.32493,3.32588,9500000.0
2009-01-27 02:52:00,3.32104,3.32104,3.31393,3.31393,6130000.0
2009-01-27 02:53:00,3.3137,3.31566,3.31187,3.31245,12880000.0
2009-01-27 02:54:00,3.31352,3.31535,3.31037,3.31037,8000000.0
2009-01-27 02:55:00,3.31262,3.32217,3.30981,3.32217,5750000.0
2009-01-27 02:56:00,3.32412,3.32714,3.32279,3.32327,6750000.0
2009-01-27 02:57:00,3.32418,3.32568,3.32053,3.3242,6500000.0
2009-01-27 02:58:00,3.32527,3.32596,3.31488,3.31488,7250000.0
2009-01-27 02:59:00,3.31341,3.31373,3.30896,3.30896,13500000.0
2009-01-27 03:00:00,3.31364,3.31364,3.30951,3.31131,5250000.0
2009-01-27 03:01:00,3.3146,3.31463,3.31011,3.31224,10500000.0
2009-01-27 03:02:00,3.31258,3.31356,3.3105,3.3105,5750000.0
2009-01-27 03:03:00,3.31374,3.31374,3.31194,3.31239,7880000.0
2009-01-27 03:04:00,3.31373,3.31575,3.31139,3.31444,10010000.0
2009-01-27 03:05:00,3.31237,3.31502,3.31237,3.31485,10000000.0
2009-01-27 03:06:00,3.31294,3.31563,3.30861,3.31275,7880000.0
2009-01-27 03:07:00,3.31349,3.31431,3.31205,3.31392,5500000.0
2009-01-27 03:08:00,3.31334,3.3142,3.31255,3.31364,9250000.0
2009-01-27 03:09:00,3.31176,3.31451,3.31121,3.31451,8380000.0
2009-01-27 03:10:00,3.31375,3.31412,3.31162,3.31392,9750000.0
2009-01-27 03:11:00,3.32118,3.32174,3.31474,3.31474,7000000.0
2009-01-27 03:13:00,3.31269,3.31463,3.30998,3.31463,6880000.0
2009-01-27 03:14:00,3.31357,3.31435,3.31264,3.31296,6630000.0
2009-01-27 03:15:00,3.31441,3.31466,3.31033,3.31466,8750000.0
2009-01-27 03:16:00,3.31435,3.31519,3.31129,3.31386,5500000.0
2009-01-27 03:17:00,3.3159,3.31703,3.31246,3.31271,11250000.0
2009-01-27 03:18:00,3.31479,3.31708,3.31345,3.31708,9750000.0
2009-01-27 03:19:00,3.31782,3.31847,3.31607,3.31621,6260000.0
2009-01-27 03:20:00,3.3173,3.319,3.31376,3.31697,8250000.0
2009-01-27 03:21:00,3.31544,3.32131,3.31544,3.32081,15000000.0
2009-01-27 03:22:00,3.31753,3.32049,3.31753,3.31806,5500000.0
2009-01-27 03:23:00,3.32045,3.32045,3.31809,3.31992,8250000.0
2009-01-27 03:24:00,3.31885,3.32077,3.31885,3.31892,6750000.0
2009-01-27 03:25:00,3.31995,3.32006,3.31631,3.32006,5250000.0
2009-01-27 03:26:00,3.31607,3.31936,3.31607,3.31697,9250000.0
2009-01-27 03:27:00,3.31477,3.31761,3.31295,3.31756,6000000.0
2009-01-27 03:28:00,3.31674,3.31804,3.31336,3.31336,9630000.0
2009-01-27 03:29:00,3.31886,3.31886,3.31454,3.31811,11750000.0
2009-01-27 03:30:00,3.31366,3.31864,3.31366,3.31864,9000000.0
2009-01-27 03:31:00,3.31928,3.31928,3.31427,3.31687,10880000.0
2009-01-27 03:32:00,3.31915,3.31915,3.31359,3.31654,9250000.0
2009-01-27 03:33:00,3.31867,3.31912,3.31489,3.31804,6250000.0
2009-01-27 03:34:00,3.31518,3.32021,3.31518,3.31768,7380000.0
2009-01-27 03:35:00,3.31765,3.32034,3.31743,3.31743,5500000.0
2009-01-27 03:36:00,3.31738,3.31738,3.3134,3.31388,13010000.0
2009-01-27 03:37:00,3.31629,3.31664,3.31226,3.31569,11250000.0
2009-01-27 03:38:00,3.31626,3.31711,3.31147,3.31147,5500000.0
2009-01-27 03:39:00,3.31698,3.31712,3.31383,3.31712,9000000.0
2009-01-27 03:40:00,3.31661,3.31669,3.31483,3.31578,6250000.0
2009-01-27 03:41:00,3.31656,3.31698,3.31414,3.31569,7630000.0
2009-01-27 03:42:00,3.31782,3.31782,3.3152,3.31695,13130000.0
2009-01-27 03:43:00,3.31752,3.31793,3.31452,3.31568,13500000.0
2009-01-27 03:44:00,3.31514,3.31685,3.31505,3.3152,13380000.0
2009-01-27 03:45:00,3.31635,3.31652,3.31433,3.31602,13500000.0
2009-01-27 03:46:00,3.3158,3.31637,3.31116,3.31513,8750000.0
2009-01-27 03:47:00,3.31473,3.31581,3.31301,3.31581,12010000.0
2009-01-27 03:48:00,3.31652,3.31652,3.31148,3.31472,11250000.0
2009-01-27 03:49:00,3.31522,3.31547,3.31194,3.31454,8250000.0
2009-01-27 03:50:00,3.3154,3.31613,3.31404,3.31535,8500000.0
2009-01-27 03:51:00,3.31614,3.31646,3.31299,3.31299,6250000.0
2009-01-27 03:52:00,3.3156,3.31627,3.31225,3.31482,9000000.0
2009-01-27 03:53:00,3.31543,3.31623,3.31435,3.31463,7760000.0
2009-01-27 03:54:00,3.31294,3.31545,3.31203,3.31431,7630000.0
2009-01-27 03:55:00,3.31328,3.31432,3.3098,3.31238,8000000.0
2009-01-27 03:56:00,3.31293,3.31365,3.31126,3.31167,9250000.0
2009-01-27 03:57:00,3.31177,3.31326,3.30883,3.31234,6250000.0
2009-01-27 03:58:00,3.31239,3.31239,3.30985,3.31169,7750000.0
2009-01-27 03:59:00,3.31233,3.31311,3.30805,3.31311,7130000.0
2009-01-27 04:00:00,3.3122,3.31339,3.30804,3.31089,5880000.0
2009-01-27 04:01:00,3.31317,3.31373,3.30918,3.31333,9750000.0
2009-01-27 04:03:00,3.31204,3.31393,3.31204,3.31393,10000000.0
2009-01-27 04:04:00,3.31397,3.31406,3.30985,3.31337,9750000.0
2009-01-27 04:05:00,3.31305,3.31345,3.31148,3.31279,8500000.0
2009-01-27 04:06:00,3.3123,3.3125,3.30868,3.31243,5250000.0
2009-01-27 04:08:00,3.31315,3.31315,3.31118,3.31258,8500000.0
2009-01-27 04:09:00,3.31334,3.31334,3.31133,3.31133,7750000.0
2009-01-27 04:13:00,3.31155,3.31285,3.30848,3.3096,6000000.0
2009-01-27 04:15:00,3.31278,3.31278,3.30814,3.30814,8000000.0
2009-01-27 04:16:00,3.31311,3.31311,3.31146,3.31146,5500000.0
2009-01-27 04:17:00,3.31459,3.31459,3.31223,3.31339,8130000.0
2009-01-27 04:18:00,3.31214,3.31376,3.31198,3.31376,9000000.0
2009-01-27 04:19:00,3.31331,3.31331,3.30867,3.31325,9750000.0
2009-01-27 04:20:00,3.31161,3.31218,3.30813,3.31162,7750000.0
2009-01-27 04:21:00,3.31396,3.31396,3.31117,3.31248,7750000.0
2009-01-27 04:22:00,3.31233,3.31362,3.31053,3.3108,11760000.0
2009-01-27 04:23:00,3.3133,3.3133,3.31176,3.31275,7750000.0
2009-01-27 04:24:00,3.31117,3.31324,3.31016,3.31233,7000000.0
2009-01-27 04:25:00,3.31313,3.31313,3.30878,3.30878,6250000.0
2009-01-27 04:26:00,3.31185,3.31185,3.30979,3.31176,6250000.0
2009-01-27 04:27:00,3.30825,3.31171,3.30825,3.31135,9630000.0
2009-01-27 04:28:00,3.31151,3.31151,3.30735,3.30735,7000000.0
2009-01-27 04:29:00,3.30772,3.3108,3.3023,3.3023,12510000.0
2009-01-27 04:30:00,3.30953,3.30953,3.30536,3.30536,6000000.0
2009-01-27 04:31:00,3.30994,3.30994,3.30387,3.30801,7500000.0
2009-01-27 04:32:00,3.30855,3.30886,3.3062,3.30743,9250000.0
2009-01-27 04:33:00,3.307,3.30872,3.30534,3.3077,6250000.0
2009-01-27 04:34:00,3.30816,3.31043,3.30737,3.30791,6250000.0
2009-01-27 04:35:00,3.30991,3.31002,3.30735,3.3099,10750000.0
2009-01-27 04:36:00,3.31093,3.31116,3.30455,3.31102,13500000.0
2009-01-27 04:37:00,3.31075,3.31075,3.30648,3.30966,5750000.0
2009-01-27 04:38:00,3.30973,3.31023,3.30431,3.31023,5750000.0
2009-01-27 04:39:00,3.30977,3.31028,3.30715,3.30715,6500000.0
2009-01-27 04:40:00,3.30892,3.30892,3.30366,3.30813,9250000.0
2009-01-27 04:41:00,3.30628,3.3078,3.3052,3.30752,6000000.0
2009-01-27 04:42:00,3.30806,3.30806,3.30472,3.30688,8250000.0
2009-01-27 04:43:00,3.30677,3.30677,3.30185,3.30579,7500000.0
2009-01-27 04:44:00,3.30572,3.30572,3.30178,3.30368,6750000.0
2009-01-27 04:45:00,3.30413,3.30422,3.30172,3.30356,5250000.0
2009-01-27 04:46:00,3.30287,3.30409,3.30036,3.30277,8000000.0
2009-01-27 04:47:00,3.30345,3.30408,3.30096,3.30204,12750000.0
2009-01-27 04:48:00,3.3037,3.30392,3.30071,3.30389,8500000.0
2009-01-27 04:49:00,3.30337,3.30372,3.29833,3.30279,9250000.0
2009-01-27 04:50:00,3.30388,3.30434,3.30011,3.30308,10750000.0
2009-01-27 04:51:00,3.30349,3.30602,3.30063,3.30343,7500000.0
2009-01-27 04:52:00,3.30323,3.30323,3.29778,3.30003,5500000.0
2009-01-27 04:53:00,3.29652,3.29866,3.2937,3.29817,10000000.0
2009-01-27 04:54:00,3.29832,3.29882,3.29558,3.29829,7500000.0
2009-01-27 04:55:00,3.2981,3.29917,3.29578,3.29819,10750000.0
2009-01-27 04:56:00,3.29978,3.29978,3.29617,3.29617,9630000.0
2009-01-27 04:57:00,3.29748,3.29939,3.29385,3.29587,11250000.0
2009-01-27 04:58:00,3.29701,3.29774,3.29326,3.29774,7750000.0
2009-01-27 04:59:00,3.294,3.29694,3.29096,3.29096,11250000.0
2009-01-27 05:00:00,3.29693,3.29792,3.29223,3.29792,13500000.0
2009-01-27 05:01:00,3.29608,3.2982,3.29441,3.29657,7000000.0
2009-01-27 05:02:00,3.29816,3.29858,3.29442,3.29564,11500000.0
2009-01-27 05:03:00,3.29805,3.29813,3.29427,3.29665,5250000.0
2009-01-27 05:04:00,3.29699,3.29699,3.29249,3.29249,6000000.0
2009-01-27 05:05:00,3.29403,3.29719,3.29225,3.29565,12000000.0
2009-01-27 05:06:00,3.29215,3.29674,3.29215,3.29674,8500000.0
2009-01-27 05:07:00,3.29634,3.29694,3.29281,3.29281,7500000.0
2009-01-27 05:08:00,3.29646,3.29773,3.29188,3.29259,5250000.0
2009-01-27 05:09:00,3.29604,3.29636,3.2911,3.29636,9630000.0
2009-01-27 05:10:00,3.29571,3.29724,3.29258,3.29723,9000000.0
2009-01-27 05:11:00,3.29658,3.29743,3.29168,3.29737,7000000.0
2009-01-27 05:12:00,3.29492,3.29796,3.29332,3.29618,7380000.0
2009-01-27 05:13:00,3.29783,3.29865,3.2931,3.29432,13000000.0
2009-01-27 05:14:00,3.29661,3.29846,3.2958,3.29846,7880000.0
2009-01-27 05:15:00,3.29951,3.29951,3.29466,3.29466,7500000.0
2009-01-27 05:16:00,3.29523,3.2994,3.29523,3.2994,9130000.0
2009-01-27 05:17:00,3.29765,3.29988,3.29366,3.29988,10250000.0
2009-01-27 05:18:00,3.29975,3.30022,3.29515,3.29605,7750000.0
2009-01-27 05:19:00,3.29815,3.2988,3.29531,3.2985,8500000.0
2009-01-27 05:20:00,3.29935,3.29935,3.294,3.29714,8630000.0
2009-01-27 05:21:00,3.299,3.299,3.29446,3.29739,5750000.0
2009-01-27 05:22:00,3.29682,3.29759,3.29472,3.29561,6880000.0
2009-01-27 05:23:00,3.29236,3.29592,3.29148,3.29308,14000000.0
2009-01-27 05:24:00,3.29434,3.29749,3.29215,3.29749,10500000.0
2009-01-27 05:25:00,3.29671,3.29864,3.29326,3.2976,6250000.0
2009-01-27 05:26:00,3.29736,3.29752,3.29148,3.29752,16880000.0
2009-01-27 05:27:00,3.29806,3.29806,3.29575,3.29775,9000000.0
2009-01-27 05:28:00,3.29689,3.29689,3.2944,3.2955,5250000.0
2009-01-27 05:29:00,3.28964,3.29702,3.28964,3.29505,7750000.0
2009-01-27 05:30:00,3.29559,3.29762,3.29394,3.29614,11750000.0
2009-01-27 05:31:00,3.29549,3.29601,3.29163,3.29482,9010000.0
2009-01-27 05:32:00,3.29151,3.29486,3.2896,3.29245,10750000.0
2009-01-27 05:33:00,3.29491,3.29491,3.2908,3.294,9500000.0
2009-01-27 05:34:00,3.29397,3.29397,3.28928,3.293,8000000.0
2009-01-27 05:35:00,3.28795,3.29428,3.28795,3.29428,6750000.0
2009-01-27 05:36:00,3.29476,3.29476,3.28684,3.29316,11000000.0
2009-01-27 05:37:00,3.29257,3.29372,3.28945,3.29065,6250000.0
2009-01-27 05:38:00,3.29243,3.29304,3.28657,3.28701,6250000.0
2009-01-27 05:39:00,3.29434,3.29449,3.29001,3.29139,9000000.0
2009-01-27 05:40:00,3.29193,3.29473,3.28841,3.29267,8250000.0
2009-01-27 05:41:00,3.29187,3.29578,3.29159,3.29425,8500000.0
2009-01-27 05:42:00,3.2973,3.29743,3.29402,3.295,7380000.0
2009-01-27 05:43:00,3.29591,3.29653,3.28822,3.29634,12130000.0
2009-01-27 05:44:00,3.29675,3.29675,3.29297,3.29517,5880000.0
2009-01-27 05:45:00,3.29575,3.29575,3.29079,3.29566,9250000.0
2009-01-27 05:46:00,3.29269,3.29505,3.29026,3.29391,8250000.0
2009-01-27 05:47:00,3.28839,3.29533,3.28839,3.2919,14250000.0
2009-01-27 05:48:00,3.29722,3.29727,3.29091,3.29591,14500000.0
2009-01-27 05:49:00,3.29348,3.29824,3.29342,3.29342,22750000.0
2009-01-27 05:50:00,3.29588,3.2968,3.29138,3.2968,7130000.0
2009-01-27 05:51:00,3.2952,3.29832,3.29249,3.29565,20750000.0
2009-01-27 05:52:00,3.29868,3.29868,3.29444,3.29797,12630000.0
2009-01-27 05:53:00,3.29523,3.2977,3.29408,3.29753,5500000.0
2009-01-27 05:54:00,3.29804,3.29804,3.29314,3.29314,7750000.0
2009-01-27 05:55:00,3.29478,3.2987,3.2925,3.2987,17250000.0
2009-01-27 05:56:00,3.29655,3.29837,3.29327,3.29837,9000000.0
2009-01-27 05:57:00,3.29651,3.29789,3.29483,3.29594,5750000.0
2009-01-27 05:58:00,3.29778,3.29828,3.29437,3.29469,8000000.0
2009-01-27 05:59:00,3.29763,3.29846,3.29016,3.29846,19380000.0
2009-01-27 06:00:00,3.29445,3.29928,3.29445,3.29509,13750000.0
2009-01-27 06:01:00,3.29618,3.29874,3.29606,3.29606,8880000.0
2009-01-27 06:02:00,3.29606,3.29768,3.2949,3.29512,8000000.0
2009-01-27 06:03:00,3.29472,3.29819,3.29327,3.29686,9750000.0
2009-01-27 06:04:00,3.29789,3.29799,3.29387,3.29734,9000000.0
2009-01-27 06:05:00,3.29806,3.29806,3.29308,3.29697,6500000.0
2009-01-27 06:06:00,3.30025,3.30664,3.2965,3.29787,7500000.0
2009-01-27 06:07:00,3.2948,3.29755,3.29094,3.29603,10000000.0
2009-01-27 06:08:00,3.29639,3.2969,3.29442,3.29583,5500000.0
2009-01-27 06:09:00,3.29697,3.29697,3.29062,3.29062,7000000.0
2009-01-27 06:10:00,3.29371,3.29541,3.29342,3.29422,8250000.0
2009-01-27 06:11:00,3.29468,3.29548,3.2905,3.29548,10000000.0
2009-01-27 06:12:00,3.29498,3.2957,3.29299,3.2957,7750000.0
2009-01-27 06:13:00,3.29605,3.2971,3.29105,3.2971,9000000.0
2009-01-27 06:14:00,3.29363,3.29698,3.29363,3.29698,10500000.0
2009-01-27 06:15:00,3.29819,3.29819,3.29406,3.29708,5500000.0
2009-01-27 06:16:00,3.29716,3.29791,3.29565,3.29791,7880000.0
2009-01-27 06:17:00,3.29669,3.29821,3.29669,3.29777,6250000.0
2009-01-27 06:18:00,3.2942,3.29798,3.2942,3.29798,6250000.0
2009-01-27 06:19:00,3.29906,3.29906,3.29501,3.29551,7750000.0
2009-01-27 06:20:00,3.29459,3.29832,3.29367,3.29785,8750000.0
2009-01-27 06:21:00,3.29617,3.29883,3.29529,3.29594,8500000.0
2009-01-27 06:22:00,3.29657,3.29758,3.29364,3.29452,8250000.0
2009-01-27 06:23:00,3.29778,3.29805,3.29457,3.29457,7380000.0
2009-01-27 06:24:00,3.29718,3.29776,3.29288,3.29288,9750000.0
2009-01-27 06:25:00,3.29495,3.29703,3.29403,3.29703,7880000.0
2009-01-27 06:26:00,3.29612,3.29747,3.29364,3.29662,5500000.0
2009-01-27 06:27:00,3.29737,3.29737,3.29346,3.29346,8500000.0
2009-01-27 06:28:00,3.29118,3.29715,3.29118,3.29179,10000000.0
2009-01-27 06:29:00,3.29712,3.29718,3.29095,3.29718,7500000.0
2009-01-27 06:30:00,3.2951,3.29754,3.29214,3.2968,8250000.0
2009-01-27 06:31:00,3.29586,3.29727,3.29171,3.29553,6750000.0
2009-01-27 06:32:00,3.29446,3.29802,3.29252,3.29252,8750000.0
2009-01-27 06:33:00,3.29793,3.29793,3.29421,3.29677,12000000.0
2009-01-27 06:34:00,3.29309,3.29825,3.29309,3.29809,14250000.0
2009-01-27 06:35:00,3.29389,3.3015,3.29355,3.3015,7380000.0
2009-01-27 06:36:00,3.30141,3.30141,3.29904,3.29904,5630000.0
2009-01-27 06:37:00,3.2968,3.30047,3.29392,3.29392,13250000.0
2009-01-27 06:38:00,3.29883,3.30074,3.29794,3.29876,8750000.0
2009-01-27 06:39:00,3.29805,3.29923,3.29608,3.29773,6750000.0
2009-01-27 06:40:00,3.29943,3.30105,3.29863,3.30105,7880000.0
2009-01-27 06:41:00,3.30012,3.30087,3.29668,3.30087,6750000.0
2009-01-27 06:42:00,3.29923,3.30227,3.29666,3.29708,9250000.0
2009-01-27 06:43:00,3.29776,3.30209,3.2973,3.2973,8500000.0
2009-01-27 06:44:00,3.29789,3.30192,3.29673,3.2989,7750000.0
2009-01-27 06:45:00,3.29734,3.30092,3.29734,3.30009,5250000.0
2009-01-27 06:46:00,3.29948,3.30042,3.29645,3.30042,11630000.0
2009-01-27 06:47:00,3.29898,3.30336,3.29898,3.30336,5500000.0
2009-01-27 06:48:00,3.30135,3.3043,3.30013,3.3043,5750000.0
2009-01-27 06:49:00,3.30064,3.30305,3.29796,3.29796,7000000.0
2009-01-27 06:50:00,3.30268,3.30332,3.29917,3.30059,10750000.0
2009-01-27 06:51:00,3.30307,3.30312,3.30063,3.30261,12500000.0
2009-01-27 06:52:00,3.3014,3.30328,3.30016,3.30323,7750000.0
2009-01-27 06:53:00,3.29949,3.30247,3.29923,3.29939,7000000.0
2009-01-27 06:54:00,3.30274,3.30274,3.29878,3.30111,9750000.0
2009-01-27 06:56:00,3.30184,3.30216,3.30085,3.30085,10010000.0
2009-01-27 06:57:00,3.29697,3.30166,3.29697,3.30011,11250000.0
2009-01-27 06:58:00,3.30204,3.30204,3.29808,3.30102,6630000.0
2009-01-27 06:59:00,3.29775,3.30122,3.29664,3.30016,8880000.0
2009-01-27 07:00:00,3.30168,3.30189,3.29722,3.30146,8880000.0
2009-01-27 07:01:00,3.30114,3.30188,3.29842,3.29983,10000000.0
2009-01-27 07:02:00,3.30139,3.30169,3.29664,3.30115,13000000.0
2009-01-27 07:03:00,3.29082,3.29267,3.28919,3.28977,5880000.0
2009-01-27 07:04:00,3.29275,3.29275,3.28541,3.2879,12130000.0
2009-01-27 07:05:00,3.2876,3.28827,3.28378,3.28789,9250000.0
2009-01-27 07:06:00,3.28795,3.28868,3.28536,3.28868,9250000.0
2009-01-27 07:07:00,3.28844,3.28844,3.28399,3.28544,12250000.0
2009-01-27 07:08:00,3.28558,3.2858,3.2808,3.2808,7250000.0
2009-01-27 07:09:00,3.28536,3.28587,3.28251,3.28283,17750000.0
2009-01-27 07:10:00,3.28586,3.28586,3.2802,3.28209,10000000.0
2009-01-27 07:11:00,3.28439,3.28604,3.27998,3.28602,5250000.0
2009-01-27 07:12:00,3.29477,3.29488,3.28866,3.29116,10130000.0
2009-01-27 07:13:00,3.29097,3.29097,3.28607,3.28758,5500000.0
2009-01-27 07:14:00,3.28974,3.29303,3.2897,3.29255,5500000.0
2009-01-27 07:15:00,3.29291,3.29426,3.28913,3.29426,10500000.0
2009-01-27 07:16:00,3.29337,3.29515,3.29153,3.29471,8000000.0
2009-01-27 07:17:00,3.29532,3.29532,3.29145,3.29145,8750000.0
2009-01-27 07:18:00,3.29446,3.29669,3.29016,3.29104,19010000.0
2009-01-27 07:19:00,3.29429,3.29479,3.28925,3.29207,16750000.0
2009-01-27 07:20:00,3.2904,3.29399,3.2904,3.2937,6380000.0
2009-01-27 07:21:00,3.29283,3.2951,3.29181,3.29258,15000000.0
2009-01-27 07:22:00,3.29206,3.29484,3.29108,3.29397,9880000.0
2009-01-27 07:23:00,3.29589,3.30958,3.29589,3.30005,6130000.0
2009-01-27 07:24:00,3.30252,3.30645,3.29838,3.29863,5500000.0
2009-01-27 07:25:00,3.29774,3.30854,3.29774,3.29855,6000000.0
2009-01-27 07:26:00,3.29825,3.30762,3.29825,3.29978,9750000.0
2009-01-27 07:27:00,3.30184,3.30788,3.29982,3.29989,8380000.0
2009-01-27 07:28:00,3.29918,3.3069,3.2989,3.2989,7500000.0
2009-01-27 07:29:00,3.29782,3.30905,3.29782,3.29956,12500000.0
2009-01-27 07:30:00,3.29687,3.29785,3.29498,3.29657,13500000.0
2009-01-27 07:31:00,3.2978,3.2978,3.29581,3.29732,8000000.0
2009-01-27 07:32:00,3.29457,3.29645,3.29296,3.29614,6250000.0
2009-01-27 07:33:00,3.29312,3.29635,3.29063,3.29601,12000000.0
2009-01-27 07:34:00,3.29632,3.29632,3.2934,3.29533,10000000.0
2009-01-27 07:35:00,3.29399,3.29718,3.29399,3.29461,10250000.0
2009-01-27 07:36:00,3.29197,3.29547,3.2902,3.29266,7000000.0
2009-01-27 07:37:00,3.29468,3.29492,3.2934,3.29445,6250000.0
2009-01-27 07:38:00,3.29505,3.29615,3.29186,3.29615,11750000.0
2009-01-27 07:39:00,3.29327,3.29542,3.2924,3.2924,11880000.0
2009-01-27 07:40:00,3.29536,3.29536,3.28816,3.29287,9250000.0
2009-01-27 07:41:00,3.28969,3.29127,3.28766,3.29127,9750000.0
2009-01-27 07:42:00,3.2866,3.29086,3.2866,3.2869,6750000.0
2009-01-27 07:43:00,3.28905,3.29095,3.288,3.28848,12750000.0
2009-01-27 07:44:00,3.28905,3.29202,3.28855,3.28907,11000000.0
2009-01-27 07:45:00,3.29103,3.29103,3.28745,3.28762,9250000.0
2009-01-27 07:46:00,3.29058,3.29058,3.28365,3.28984,8500000.0
2009-01-27 07:47:00,3.29068,3.29074,3.28579,3.28992,6250000.0
2009-01-27 07:48:00,3.28876,3.28986,3.28628,3.28628,9630000.0
2009-01-27 07:49:00,3.29046,3.29046,3.28736,3.28914,8500000.0
2009-01-27 07:50:00,3.29146,3.29165,3.28727,3.28992,10880000.0
2009-01-27 07:51:00,3.28694,3.29134,3.28694,3.29043,8000000.0
2009-01-27 07:52:00,3.29206,3.29206,3.28912,3.2896,12250000.0
2009-01-27 07:53:00,3.2901,3.29065,3.28502,3.28806,10250000.0
2009-01-27 07:54:00,3.29038,3.29038,3.28453,3.28763,15630000.0
2009-01-27 07:55:00,3.28593,3.28669,3.28499,3.28556,5750000.0
2009-01-27 07:56:00,3.28562,3.28639,3.28272,3.28639,7250000.0
2009-01-27 07:57:00,3.2869,3.28766,3.28401,3.28696,8000000.0
2009-01-27 07:58:00,3.28312,3.28753,3.28312,3.28504,8500000.0
2009-01-27 07:59:00,3.28751,3.28777,3.28442,3.28661,12000000.0
2009-01-27 08:00:00,3.28426,3.28426,3.28082,3.28095,5250000.0
2009-01-27 08:01:00,3.27753,3.28041,3.27559,3.27706,8250000.0
2009-01-27 08:02:00,3.27713,3.28224,3.27685,3.28191,17250000.0
2009-01-27 08:03:00,3.28042,3.28134,3.27612,3.28038,8500000.0
2009-01-27 08:04:00,3.28097,3.28097,3.27762,3.27989,12630000.0
2009-01-27 08:05:00,3.28155,3.28166,3.27728,3.27807,7000000.0
2009-01-27 08:06:00,3.27877,3.2812,3.27632,3.28056,7500000.0
2009-01-27 08:07:00,3.28078,3.28099,3.27667,3.27878,7500000.0
2009-01-27 08:08:00,3.27931,3.28178,3.27742,3.28178,7250000.0
2009-01-27 08:09:00,3.27985,3.28317,3.27623,3.28189,10750000.0
2009-01-27 08:10:00,3.28064,3.28377,3.27888,3.27888,5880000.0
2009-01-27 08:11:00,3.28132,3.28283,3.28071,3.2817,6630000.0
2009-01-27 08:12:00,3.28298,3.28319,3.28007,3.28007,8000000.0
2009-01-27 08:13:00,3.28077,3.2834,3.28074,3.28271,7750000.0
2009-01-27 08:14:00,3.28266,3.28351,3.2798,3.28249,12130000.0
2009-01-27 08:15:00,3.28167,3.28621,3.28144,3.28472,11250000.0
2009-01-27 08:16:00,3.28535,3.2863,3.28299,3.2835,9750000.0
2009-01-27 08:17:00,3.28416,3.28453,3.27983,3.27983,9250000.0
2009-01-27 08:18:00,3.27439,3.27839,3.27439,3.27833,6000000.0
2009-01-27 08:19:00,3.28028,3.28075,3.27789,3.28018,7250000.0
2009-01-27 08:20:00,3.28356,3.28685,3.27975,3.28196,5750000.0
2009-01-27 08:21:00,3.28004,3.28276,3.28004,3.28269,6380000.0
2009-01-27 08:22:00,3.28018,3.28235,3.27771,3.2813,8250000.0
2009-01-27 08:23:00,3.28246,3.28246,3.27835,3.2792,5500000.0
2009-01-27 08:24:00,3.28023,3.28138,3.27764,3.28137,7500000.0
2009-01-27 08:25:00,3.28125,3.28303,3.27836,3.28091,12750000.0
2009-01-27 08:26:00,3.28299,3.28299,3.27535,3.27983,10130000.0
2009-01-27 08:27:00,3.28011,3.28159,3.27768,3.28159,9880000.0
2009-01-27 08:28:00,3.28281,3.289,3.28084,3.289,10500000.0
2009-01-27 08:29:00,3.28798,3.28978,3.2866,3.2866,5250000.0
2009-01-27 08:30:00,3.28552,3.28573,3.28211,3.2855,13250000.0
2009-01-27 08:31:00,3.28184,3.28628,3.28184,3.28628,6500000.0
2009-01-27 08:32:00,3.28603,3.28617,3.28055,3.28055,6000000.0
2009-01-27 08:33:00,3.28647,3.28647,3.28146,3.28146,8000000.0
2009-01-27 08:34:00,3.28519,3.28804,3.28267,3.28804,5750000.0
2009-01-27 08:35:00,3.28958,3.29121,3.28473,3.29121,6000000.0
2009-01-27 08:36:00,3.29096,3.29222,3.28824,3.29133,12250000.0
2009-01-27 08:37:00,3.29349,3.29455,3.29027,3.29278,9250000.0
2009-01-27 08:38:00,3.29627,3.29809,3.2908,3.29809,9750000.0
2009-01-27 08:39:00,3.29675,3.29903,3.29432,3.29724,7500000.0
2009-01-27 08:40:00,3.29317,3.29638,3.29214,3.29575,7750000.0
2009-01-27 08:41:00,3.29193,3.29609,3.29193,3.29224,15250000.0
2009-01-27 08:42:00,3.29466,3.29732,3.29442,3.29597,11500000.0
2009-01-27 08:43:00,3.29594,3.29726,3.29127,3.2961,15750000.0
2009-01-27 08:44:00,3.29676,3.29732,3.2919,3.29306,10000000.0
2009-01-27 08:45:00,3.29426,3.29554,3.29156,3.29308,9000000.0
2009-01-27 08:46:00,3.29469,3.29476,3.2906,3.29341,5750000.0
2009-01-27 08:47:00,3.29164,3.29337,3.29094,3.29298,6250000.0
2009-01-27 08:48:00,3.29294,3.29364,3.29117,3.29312,11130000.0
2009-01-27 08:49:00,3.29245,3.29405,3.28959,3.29393,7750000.0
2009-01-27 08:50:00,3.29285,3.29493,3.29205,3.29493,6500000.0
2009-01-27 08:51:00,3.29504,3.29525,3.29248,3.29324,13000000.0
2009-01-27 08:52:00,3.2907,3.29548,3.2907,3.29374,10250000.0
2009-01-27 08:53:00,3.29502,3.29514,3.29084,3.29084,10250000.0
2009-01-27 08:54:00,3.29557,3.29617,3.29193,3.2958,7500000.0
2009-01-27 08:55:00,3.2943,3.295,3.29327,3.295,5750000.0
2009-01-27 08:56:00,3.29503,3.29572,3.29307,3.2942,9000000.0
2009-01-27 08:57:00,3.29613,3.29668,3.29046,3.29535,11000000.0
2009-01-27 08:58:00,3.29751,3.29751,3.29393,3.29584,5750000.0
2009-01-27 08:59:00,3.2963,3.2963,3.29149,3.293,18250000.0
2009-01-27 09:00:00,3.29427,3.29476,3.2907,3.29185,7000000.0
2009-01-27 09:01:00,3.29379,3.29407,3.29052,3.29212,12500000.0
2009-01-27 09:02:00,3.29262,3.29508,3.29076,3.29307,10500000.0
2009-01-27 09:03:00,3.2924,3.29453,3.29129,3.29315,10630000.0
2009-01-27 09:04:00,3.29418,3.29493,3.29117,3.29117,6500000.0
2009-01-27 09:05:00,3.29075,3.2958,3.29075,3.29469,13250000.0
2009-01-27 09:06:00,3.29716,3.29716,3.29506,3.29531,8250000.0
2009-01-27 09:07:00,3.29767,3.29767,3.29261,3.29638,5500000.0
2009-01-27 09:08:00,3.2934,3.29717,3.29167,3.29499,10380000.0
2009-01-27 09:09:00,3.29578,3.29634,3.29271,3.29275,9250000.0
2009-01-27 09:10:00,3.29469,3.29469,3.2894,3.29315,8250000.0
2009-01-27 09:11:00,3.29282,3.29455,3.29201,3.29455,10880000.0
2009-01-27 09:12:00,3.295,3.295,3.2876,3.29222,7750000.0
2009-01-27 09:13:00,3.29299,3.29623,3.28822,3.29593,10130000.0
2009-01-27 09:14:00,3.29546,3.30464,3.29057,3.29558,7000000.0
2009-01-27 09:15:00,3.29446,3.29446,3.28897,3.2915,13750000.0
2009-01-27 09:16:00,3.29207,3.29505,3.28681,3.2911,10000000.0
2009-01-27 09:17:00,3.29385,3.29385,3.29126,3.29268,10000000.0
2009-01-27 09:18:00,3.29039,3.29174,3.28886,3.29031,7500000.0
2009-01-27 09:19:00,3.29006,3.29006,3.28504,3.28895,7750000.0
2009-01-27 09:20:00,3.28705,3.28916,3.28276,3.28276,8000000.0
2009-01-27 09:21:00,3.2867,3.28811,3.28288,3.285,11130000.0
2009-01-27 09:22:00,3.2848,3.2848,3.27711,3.2807,7500000.0
2009-01-27 09:23:00,3.27958,3.2808,3.27718,3.2808,14000000.0
2009-01-27 09:24:00,3.27877,3.28058,3.27491,3.28058,7750000.0
2009-01-27 09:25:00,3.2774,3.28138,3.27637,3.28054,10250000.0
2009-01-27 09:26:00,3.27898,3.28316,3.27898,3.28316,9000000.0
2009-01-27 09:27:00,3.28498,3.28629,3.28091,3.28561,13000000.0
2009-01-27 09:28:00,3.28533,3.28533,3.27772,3.27962,7130000.0
2009-01-27 09:29:00,3.27827,3.28191,3.27284,3.2782,13000000.0
2009-01-27 09:30:00,3.27944,3.28132,3.27498,3.27498,7250000.0
2009-01-27 09:31:00,3.27963,3.28026,3.27363,3.2781,8750000.0
2009-01-27 09:32:00,3.27702,3.27702,3.26959,3.27239,8500000.0
2009-01-27 09:33:00,3.27854,3.27854,3.27351,3.27351,7750000.0
2009-01-27 09:34:00,3.27673,3.27707,3.27324,3.27324,8250000.0
2009-01-27 09:35:00,3.27574,3.27574,3.27147,3.27352,10750000.0
2009-01-27 09:36:00,3.2744,3.2744,3.26929,3.2729,9000000.0
2009-01-27 09:37:00,3.27008,3.27212,3.26578,3.26641,9880000.0
2009-01-27 09:38:00,3.27014,3.27097,3.26537,3.26901,5500000.0
2009-01-27 09:39:00,3.26946,3.27576,3.2684,3.26866,8880000.0
2009-01-27 09:40:00,3.26849,3.27093,3.26549,3.27093,5500000.0
2009-01-27 09:41:00,3.2671,3.27348,3.2671,3.27032,13250000.0
2009-01-27 09:42:00,3.27066,3.27576,3.26972,3.27458,16000000.0
2009-01-27 09:43:00,3.27379,3.27379,3.269,3.26968,10250000.0
2009-01-27 09:44:00,3.27086,3.2736,3.26928,3.27099,8750000.0
2009-01-27 09:45:00,3.27164,3.27164,3.26728,3.26958,12500000.0
2009-01-27 09:46:00,3.27104,3.27403,3.2699,3.27155,10000000.0
2009-01-27 09:47:00,3.26793,3.27038,3.26732,3.26823,5750000.0
2009-01-27 09:48:00,3.27042,3.27166,3.26631,3.27132,7250000.0
2009-01-27 09:49:00,3.27312,3.27312,3.26884,3.27016,7250000.0
2009-01-27 09:50:00,3.27291,3.27626,3.27091,3.27481,7000000.0
2009-01-27 09:51:00,3.26923,3.27363,3.26923,3.27174,13250000.0
2009-01-27 09:52:00,3.27036,3.27037,3.26424,3.26828,8500000.0
2009-01-27 09:53:00,3.26993,3.26993,3.26773,3.26935,12500000.0
2009-01-27 09:54:00,3.26998,3.27595,3.26767,3.27236,11000000.0
2009-01-27 09:55:00,3.26916,3.26916,3.26733,3.26852,8500000.0
2009-01-27 09:56:00,3.26837,3.26896,3.26539,3.26857,5130000.0
2009-01-27 09:57:00,3.26853,3.27237,3.26567,3.26929,11500000.0
2009-01-27 09:58:00,3.26661,3.2712,3.26661,3.27014,12750000.0
2009-01-27 09:59:00,3.26988,3.27144,3.2666,3.26943,11750000.0
2009-01-27 10:00:00,3.26955,3.27322,3.26798,3.27304,5500000.0
2009-01-27 10:01:00,3.27282,3.27459,3.26974,3.27364,8500000.0
2009-01-27 10:02:00,3.26999,3.27446,3.26887,3.27057,6000000.0
2009-01-27 10:03:00,3.27292,3.27964,3.26894,3.27127,12000000.0
2009-01-27 10:04:00,3.26967,3.2755,3.26967,3.27499,5750000.0
2009-01-27 10:05:00,3.27423,3.27423,3.27113,3.27132,12250000.0
2009-01-27 10:06:00,3.273,3.27412,3.2664,3.27026,9500000.0
2009-01-27 10:07:00,3.2698,3.27056,3.2679,3.26936,5500000.0
2009-01-27 10:08:00,3.26877,3.27048,3.26615,3.26615,11750000.0
2009-01-27 10:09:00,3.26503,3.26655,3.26318,3.2654,9630000.0
2009-01-27 10:10:00,3.26542,3.26592,3.26125,3.26171,10250000.0
2009-01-27 10:11:00,3.26193,3.26623,3.26148,3.2656,8880000.0
2009-01-27 10:12:00,3.26438,3.26636,3.26255,3.26579,9750000.0
2009-01-27 10:13:00,3.2614,3.26628,3.26046,3.26586,17750000.0
2009-01-27 10:14:00,3.26636,3.26674,3.26219,3.26417,8000000.0
2009-01-27 10:15:00,3.26316,3.26773,3.26211,3.26773,6500000.0
2009-01-27 10:16:00,3.2677,3.27014,3.26509,3.27014,5500000.0
2009-01-27 10:17:00,3.26972,3.27672,3.26972,3.27672,8250000.0
2009-01-27 10:18:00,3.27606,3.27967,3.27487,3.2784,10000000.0
2009-01-27 10:19:00,3.27791,3.27791,3.27339,3.27624,9750000.0
2009-01-27 10:20:00,3.27588,3.27641,3.27369,3.27641,7130000.0
2009-01-27 10:21:00,3.27598,3.27702,3.27315,3.27345,13250000.0
2009-01-27 10:22:00,3.2729,3.2757,3.27168,3.27432,11500000.0
2009-01-27 10:23:00,3.27429,3.27429,3.26667,3.27038,6000000.0
2009-01-27 10:24:00,3.26875,3.27129,3.26718,3.26718,7250000.0
2009-01-27 10:25:00,3.26842,3.27102,3.26615,3.26975,7250000.0
2009-01-27 10:26:00,3.27071,3.27071,3.26492,3.26765,8750000.0
2009-01-27 10:27:00,3.26529,3.26785,3.26332,3.26548,7250000.0
2009-01-27 10:28:00,3.26725,3.26733,3.26492,3.26492,5250000.0
2009-01-27 10:29:00,3.26468,3.26627,3.26307,3.26532,8010000.0
2009-01-27 10:30:00,3.26676,3.26742,3.26518,3.26608,6380000.0
2009-01-27 10:31:00,3.26835,3.26835,3.2613,3.2613,7000000.0
2009-01-27 10:32:00,3.26452,3.26588,3.25881,3.2651,13000000.0
2009-01-27 10:33:00,3.26575,3.2661,3.2641,3.26423,6000000.0
2009-01-27 10:34:00,3.26274,3.26456,3.26191,3.26419,8000000.0
2009-01-27 10:35:00,3.26494,3.26579,3.26239,3.26579,5250000.0
2009-01-27 10:36:00,3.26572,3.2658,3.26167,3.26479,9250000.0
2009-01-27 10:37:00,3.26635,3.26635,3.26205,3.26347,10250000.0
2009-01-27 10:38:00,3.26272,3.26511,3.2611,3.26302,11500000.0
2009-01-27 10:39:00,3.26416,3.26459,3.26148,3.26434,8500000.0
2009-01-27 10:40:00,3.26009,3.26352,3.26009,3.26033,8500000.0
2009-01-27 10:41:00,3.26219,3.26308,3.25947,3.26162,13000000.0
2009-01-27 10:42:00,3.2606,3.2621,3.25976,3.26118,8500000.0
2009-01-27 10:43:00,3.26229,3.26499,3.26179,3.26499,9000000.0
2009-01-27 10:44:00,3.26338,3.26496,3.25985,3.26085,11000000.0
2009-01-27 10:45:00,3.25817,3.26395,3.25817,3.26136,6250000.0
2009-01-27 10:46:00,3.26282,3.26282,3.25899,3.26151,7000000.0
2009-01-27 10:47:00,3.25906,3.26142,3.25906,3.26129,7250000.0
2009-01-27 10:48:00,3.26137,3.26193,3.25918,3.26126,5500000.0
2009-01-27 10:49:00,3.26182,3.26404,3.25884,3.25884,10250000.0
2009-01-27 10:50:00,3.26363,3.26363,3.26049,3.2607,8500000.0
2009-01-27 10:51:00,3.2581,3.2611,3.25656,3.25656,9000000.0
2009-01-27 10:52:00,3.25803,3.25961,3.25695,3.25844,11500000.0
2009-01-27 10:53:00,3.25729,3.26072,3.25389,3.26038,10000000.0
2009-01-27 10:54:00,3.26055,3.26157,3.25755,3.26037,9500000.0
2009-01-27 10:55:00,3.26168,3.26168,3.25776,3.25984,9000000.0
2009-01-27 10:56:00,3.25896,3.26085,3.25814,3.25845,9250000.0
2009-01-27 10:57:00,3.2546,3.25916,3.2546,3.25916,6250000.0
2009-01-27 10:58:00,3.25815,3.25815,3.25376,3.25557,7250000.0
2009-01-27 10:59:00,3.25734,3.25967,3.25529,3.25868,7630000.0
2009-01-27 11:00:00,3.25917,3.25917,3.24377,3.2472,9500000.0
2009-01-27 11:01:00,3.24721,3.24769,3.24342,3.24627,11000000.0
2009-01-27 11:02:00,3.24911,3.24911,3.24267,3.24267,9000000.0
2009-01-27 11:03:00,3.24383,3.24698,3.24118,3.24239,7500000.0
2009-01-27 11:04:00,3.23767,3.24194,3.23767,3.24062,6000000.0
2009-01-27 11:05:00,3.23386,3.2378,3.2302,3.23223,11250000.0
2009-01-27 11:06:00,3.23283,3.23544,3.23283,3.23544,8500000.0
2009-01-27 11:07:00,3.23542,3.23696,3.23176,3.23696,7000000.0
2009-01-27 11:08:00,3.23596,3.23867,3.23529,3.23867,5250000.0
2009-01-27 11:09:00,3.23999,3.24023,3.23584,3.23889,7000000.0
2009-01-27 11:10:00,3.23862,3.23862,3.23314,3.23555,7250000.0
2009-01-27 11:11:00,3.23629,3.23854,3.23365,3.23671,8250000.0
2009-01-27 11:12:00,3.23584,3.23752,3.2322,3.23566,5500000.0
2009-01-27 11:13:00,3.23149,3.23655,3.22995,3.22995,9500000.0
2009-01-27 11:14:00,3.2336,3.23616,3.2314,3.23616,8000000.0
2009-01-27 11:15:00,3.23748,3.23748,3.23479,3.2364,11000000.0
2009-01-27 11:16:00,3.23711,3.23778,3.23468,3.23468,6750000.0
2009-01-27 11:17:00,3.23837,3.23909,3.23151,3.23469,9880000.0
2009-01-27 11:18:00,3.23444,3.23542,3.22903,3.2331,9250000.0
2009-01-27 11:19:00,3.23352,3.23746,3.2303,3.23612,11750000.0
2009-01-27 11:20:00,3.23292,3.23375,3.23159,3.23298,8130000.0
2009-01-27 11:21:00,3.23401,3.23659,3.23081,3.2337,10750000.0
2009-01-27 11:22:00,3.23374,3.23463,3.22695,3.22695,6000000.0
2009-01-27 11:23:00,3.23067,3.23397,3.22747,3.23031,13000000.0
2009-01-27 11:24:00,3.22971,3.23522,3.22971,3.23453,11250000.0
2009-01-27 11:25:00,3.23374,3.2361,3.23192,3.23545,11130000.0
2009-01-27 11:26:00,3.2337,3.23539,3.23049,3.23427,9250000.0
2009-01-27 11:27:00,3.2319,3.23401,3.2319,3.23319,7000000.0
2009-01-27 11:28:00,3.23173,3.23265,3.22964,3.22964,7380000.0
2009-01-27 11:29:00,3.2339,3.2339,3.22703,3.23039,5500000.0
2009-01-27 11:30:00,3.23192,3.23334,3.22991,3.23334,8500000.0
2009-01-27 11:31:00,3.23244,3.23586,3.23086,3.23401,8250000.0
2009-01-27 11:32:00,3.23676,3.23814,3.23349,3.23803,10380000.0
2009-01-27 11:33:00,3.23643,3.23794,3.2341,3.23619,9760000.0
2009-01-27 11:34:00,3.23596,3.23754,3.2352,3.23754,7250000.0
2009-01-27 11:35:00,3.23529,3.23792,3.23412,3.2365,12630000.0
2009-01-27 11:36:00,3.23799,3.23986,3.23731,3.23885,6750000.0
2009-01-27 11:37:00,3.23426,3.24051,3.23354,3.24051,6750000.0
2009-01-27 11:38:00,3.23718,3.24384,3.23718,3.24384,5500000.0
2009-01-27 11:39:00,3.24538,3.24538,3.23731,3.24068,11000000.0
2009-01-27 11:40:00,3.23929,3.24315,3.2391,3.24047,14130000.0
2009-01-27 11:41:00,3.24199,3.24199,3.23649,3.24073,8130000.0
2009-01-27 11:42:00,3.2416,3.24188,3.23889,3.23923,10500000.0
2009-01-27 11:43:00,3.23932,3.24136,3.2372,3.2409,10750000.0
2009-01-27 11:44:00,3.24118,3.24367,3.24053,3.24053,8250000.0
2009-01-27 11:45:00,3.24392,3.24501,3.23896,3.24129,9500000.0
2009-01-27 11:46:00,3.24254,3.24326,3.24181,3.24278,9000000.0
2009-01-27 11:47:00,3.24104,3.24519,3.24059,3.24292,13500000.0
2009-01-27 11:48:00,3.24216,3.24576,3.24053,3.24576,11380000.0
2009-01-27 11:49:00,3.24587,3.24634,3.24254,3.24433,9250000.0
2009-01-27 11:50:00,3.24678,3.2487,3.24573,3.24858,7250000.0
2009-01-27 11:51:00,3.24875,3.24914,3.24662,3.24848,5750000.0
2009-01-27 11:52:00,3.25122,3.25316,3.2496,3.25316,9750000.0
2009-01-27 11:53:00,3.24941,3.25489,3.2492,3.25425,6130000.0
2009-01-27 11:54:00,3.25354,3.25399,3.24724,3.25279,7880000.0
2009-01-27 11:55:00,3.25306,3.25375,3.24803,3.24876,6250000.0
2009-01-27 11:56:00,3.24801,3.25059,3.24801,3.24932,8750000.0
2009-01-27 11:57:00,3.24692,3.25274,3.24692,3.25193,6500000.0
2009-01-27 11:58:00,3.24828,3.25589,3.24828,3.25308,11380000.0
2009-01-27 11:59:00,3.25384,3.2557,3.24909,3.2557,8750000.0
2009-01-27 12:00:00,3.25339,3.25568,3.25116,3.25454,9750000.0
2009-01-27 12:01:00,3.25254,3.25746,3.25254,3.25639,9380000.0
2009-01-27 12:02:00,3.25505,3.26073,3.25369,3.26062,14010000.0
2009-01-27 12:03:00,3.25861,3.26084,3.25603,3.25909,6750000.0
2009-01-27 12:04:00,3.26098,3.26341,3.25885,3.26316,6630000.0
2009-01-27 12:05:00,3.26319,3.26502,3.25883,3.26276,14500000.0
2009-01-27 12:06:00,3.26265,3.26387,3.26067,3.26386,10250000.0
2009-01-27 12:07:00,3.26401,3.26689,3.26244,3.26283,8880000.0
2009-01-27 12:08:00,3.2653,3.2656,3.26099,3.26463,7500000.0
2009-01-27 12:09:00,3.26693,3.26704,3.26127,3.26543,10250000.0
2009-01-27 12:10:00,3.26647,3.26647,3.25744,3.26239,9000000.0
2009-01-27 12:11:00,3.26178,3.26488,3.26178,3.26488,7000000.0
2009-01-27 12:12:00,3.26057,3.2629,3.2598,3.26248,10750000.0
2009-01-27 12:13:00,3.2616,3.26409,3.25833,3.26215,11750000.0
2009-01-27 12:14:00,3.26139,3.26224,3.25587,3.26158,14130000.0
2009-01-27 12:15:00,3.25949,3.26286,3.25949,3.26286,12250000.0
2009-01-27 12:16:00,3.26252,3.26284,3.259,3.26113,7000000.0
2009-01-27 12:17:00,3.26256,3.26256,3.25997,3.26071,5250000.0
2009-01-27 12:18:00,3.25847,3.26327,3.25847,3.25923,7250000.0
2009-01-27 12:19:00,3.26277,3.26312,3.25715,3.26312,7500000.0
2009-01-27 12:20:00,3.26202,3.26503,3.25861,3.26503,7000000.0
2009-01-27 12:21:00,3.26608,3.26671,3.2617,3.26176,12000000.0
2009-01-27 12:22:00,3.26785,3.26809,3.26495,3.26809,6750000.0
2009-01-27 12:23:00,3.26929,3.26929,3.2648,3.26675,10250000.0
2009-01-27 12:24:00,3.26607,3.26954,3.2625,3.26859,6380000.0
2009-01-27 12:25:00,3.27014,3.27023,3.26659,3.27023,5250000.0
2009-01-27 12:26:00,3.26908,3.26912,3.26656,3.26687,8750000.0
2009-01-27 12:27:00,3.26711,3.26829,3.26416,3.26741,10750000.0
2009-01-27 12:28:00,3.26815,3.26837,3.26618,3.26618,8000000.0
2009-01-27 12:29:00,3.26728,3.26753,3.26512,3.26635,6500000.0
2009-01-27 12:30:00,3.26788,3.26788,3.26148,3.26148,9750000.0
2009-01-27 12:31:00,3.26371,3.26562,3.26238,3.26502,8000000.0
2009-01-27 12:32:00,3.26655,3.26657,3.26488,3.26638,6500000.0
2009-01-27 12:33:00,3.26768,3.26819,3.26506,3.26819,17000000.0
2009-01-27 12:34:00,3.26744,3.26885,3.26595,3.26885,7750000.0
2009-01-27 12:35:00,3.26832,3.26832,3.26398,3.26587,8000000.0
2009-01-27 12:36:00,3.26675,3.26675,3.26321,3.26665,8250000.0
2009-01-27 12:37:00,3.2643,3.2673,3.26158,3.26703,14000000.0
2009-01-27 12:38:00,3.2669,3.27069,3.26249,3.27069,19500000.0
2009-01-27 12:39:00,3.27009,3.27229,3.26773,3.27229,6750000.0
2009-01-27 12:40:00,3.26763,3.27393,3.26763,3.27273,7000000.0
2009-01-27 12:41:00,3.27025,3.27357,3.27025,3.27357,5250000.0
2009-01-27 12:42:00,3.2729,3.27399,3.26941,3.27274,15380000.0
2009-01-27 12:43:00,3.274,3.27562,3.27133,3.27133,7260000.0
2009-01-27 12:44:00,3.2726,3.27435,3.27135,3.27256,9500000.0
2009-01-27 12:45:00,3.27204,3.27652,3.27204,3.27652,9750000.0
2009-01-27 12:46:00,3.27717,3.27782,3.2727,3.2727,12750000.0
2009-01-27 12:47:00,3.27476,3.27699,3.2731,3.27696,10250000.0
2009-01-27 12:48:00,3.27665,3.27665,3.27268,3.27553,9260000.0
2009-01-27 12:49:00,3.27363,3.2747,3.27165,3.27358,9000000.0
2009-01-27 12:50:00,3.27278,3.27436,3.26945,3.27252,9000000.0
2009-01-27 12:51:00,3.27426,3.27459,3.26923,3.27233,7250000.0
2009-01-27 12:52:00,3.27399,3.27446,3.26777,3.26777,5630000.0
2009-01-27 12:53:00,3.27009,3.27088,3.26764,3.27088,8250000.0
2009-01-27 12:54:00,3.26931,3.27121,3.2673,3.26969,8250000.0
2009-01-27 12:55:00,3.26744,3.27006,3.26431,3.26762,8500000.0
2009-01-27 12:56:00,3.26803,3.26972,3.26427,3.26676,12250000.0
2009-01-27 12:57:00,3.26732,3.26986,3.26416,3.26986,9130000.0
2009-01-27 12:58:00,3.26834,3.26994,3.2645,3.26967,10250000.0
2009-01-27 12:59:00,3.26821,3.26882,3.26649,3.26803,11630000.0
2009-01-27 13:00:00,3.2681,3.2683,3.26535,3.26613,13130000.0
2009-01-27 13:01:00,3.26549,3.26683,3.26433,3.26433,8000000.0
2009-01-27 13:02:00,3.26792,3.26792,3.26456,3.2648,7750000.0
2009-01-27 13:03:00,3.2645,3.26539,3.26103,3.26294,9250000.0
2009-01-27 13:04:00,3.2628,3.26291,3.26009,3.26197,10250000.0
2009-01-27 13:05:00,3.26278,3.26346,3.25698,3.26291,15000000.0
2009-01-27 13:06:00,3.2604,3.2633,3.2604,3.2633,10000000.0
2009-01-27 13:07:00,3.26246,3.26485,3.25941,3.26294,9130000.0
2009-01-27 13:08:00,3.26348,3.26451,3.26194,3.26342,7500000.0
2009-01-27 13:09:00,3.26277,3.26307,3.25795,3.26019,9250000.0
2009-01-27 13:10:00,3.26261,3.26261,3.25941,3.26228,8250000.0
2009-01-27 13:11:00,3.25904,3.26357,3.25904,3.26249,11750000.0
2009-01-27 13:12:00,3.26441,3.26484,3.2627,3.26484,8000000.0
2009-01-27 13:13:00,3.26365,3.26441,3.25861,3.26416,17630000.0
2009-01-27 13:14:00,3.26319,3.26562,3.26319,3.26562,7500000.0
2009-01-27 13:15:00,3.26528,3.26662,3.26271,3.26318,5500000.0
2009-01-27 13:16:00,3.26479,3.26545,3.259,3.26545,10380000.0
2009-01-27 13:17:00,3.26405,3.26637,3.26405,3.26464,9750000.0
2009-01-27 13:18:00,3.26716,3.26716,3.26307,3.266,6630000.0
2009-01-27 13:19:00,3.26704,3.26704,3.26383,3.26679,8130000.0
2009-01-27 13:20:00,3.26427,3.26669,3.26427,3.2659,5500000.0
2009-01-27 13:21:00,3.26604,3.26643,3.26147,3.26539,7250000.0
2009-01-27 13:22:00,3.26425,3.26635,3.26196,3.26635,6500000.0
2009-01-27 13:23:00,3.26659,3.26751,3.26171,3.26751,13750000.0
2009-01-27 13:24:00,3.26817,3.26829,3.2642,3.26759,12130000.0
2009-01-27 13:25:00,3.26901,3.27009,3.26539,3.26925,7750000.0
2009-01-27 13:26:00,3.27038,3.2712,3.26765,3.2712,8250000.0
2009-01-27 13:27:00,3.27126,3.27279,3.2683,3.27153,9630000.0
2009-01-27 13:28:00,3.2709,3.27488,3.27013,3.27365,7750000.0
2009-01-27 13:29:00,3.27248,3.27586,3.2698,3.27411,6000000.0
2009-01-27 13:30:00,3.27491,3.27574,3.27044,3.27472,11000000.0
2009-01-27 13:31:00,3.27155,3.27604,3.27155,3.27458,8500000.0
2009-01-27 13:32:00,3.27762,3.28159,3.27507,3.28159,7250000.0
2009-01-27 13:33:00,3.2824,3.2824,3.27573,3.27969,7750000.0
2009-01-27 13:34:00,3.28443,3.28809,3.28076,3.28809,11750000.0
2009-01-27 13:35:00,3.2841,3.28717,3.28298,3.28637,10380000.0
2009-01-27 13:36:00,3.28546,3.29404,3.28159,3.29404,10500000.0
2009-01-27 13:37:00,3.29501,3.29501,3.28737,3.28787,6750000.0
2009-01-27 13:38:00,3.28862,3.28948,3.28309,3.28883,10750000.0
2009-01-27 13:39:00,3.28748,3.29244,3.28313,3.28715,7000000.0
2009-01-27 13:40:00,3.2896,3.29413,3.28944,3.29048,7500000.0
2009-01-27 13:41:00,3.29287,3.29287,3.29054,3.29232,8250000.0
2009-01-27 13:42:00,3.29042,3.29111,3.28872,3.29106,5500000.0
2009-01-27 13:43:00,3.28983,3.29093,3.28704,3.28901,7000000.0
2009-01-27 13:44:00,3.29199,3.29313,3.29002,3.29313,7750000.0
2009-01-27 13:45:00,3.28918,3.29372,3.28918,3.29069,8250000.0
2009-01-27 13:46:00,3.2945,3.29585,3.29167,3.29585,10500000.0
2009-01-27 13:47:00,3.29294,3.29663,3.29294,3.29447,8500000.0
2009-01-27 13:48:00,3.29635,3.2982,3.29191,3.2982,9500000.0
2009-01-27 13:49:00,3.29741,3.29809,3.29557,3.29734,13250000.0
2009-01-27 13:50:00,3.29506,3.29584,3.29284,3.2932,7630000.0
2009-01-27 13:51:00,3.29597,3.29701,3.29184,3.29701,7750000.0
2009-01-27 13:52:00,3.29698,3.29809,3.29421,3.29809,13750000.0
2009-01-27 13:53:00,3.29668,3.29867,3.29423,3.29566,6000000.0
2009-01-27 13:54:00,3.29823,3.29823,3.29532,3.29537,7500000.0
2009-01-27 13:55:00,3.29778,3.29833,3.29459,3.29459,13250000.0
2009-01-27 13:56:00,3.29759,3.29759,3.29368,3.29572,11880000.0
2009-01-27 13:57:00,3.29614,3.29741,3.29422,3.29456,8250000.0
2009-01-27 13:58:00,3.29451,3.29821,3.29412,3.29617,7000000.0
2009-01-27 13:59:00,3.29763,3.29774,3.29621,3.29639,5750000.0
2009-01-27 14:00:00,3.29178,3.298,3.29178,3.29741,10500000.0
2009-01-27 14:01:00,3.29535,3.29786,3.2949,3.29693,13130000.0
2009-01-27 14:02:00,3.29686,3.29715,3.29549,3.29715,7000000.0
2009-01-27 14:03:00,3.29484,3.29626,3.29248,3.29305,8500000.0
2009-01-27 14:04:00,3.296,3.29737,3.2908,3.29737,7500000.0
2009-01-27 14:05:00,3.29522,3.29609,3.29261,3.29576,6250000.0
2009-01-27 14:06:00,3.29172,3.29621,3.29172,3.29576,8250000.0
2009-01-27 14:07:00,3.29443,3.29443,3.28976,3.29357,9250000.0
2009-01-27 14:08:00,3.29136,3.29318,3.28887,3.29314,11500000.0
2009-01-27 14:09:00,3.29304,3.29358,3.29016,3.29104,7500000.0
2009-01-27 14:10:00,3.29305,3.29433,3.28872,3.29095,11510000.0
2009-01-27 14:11:00,3.29265,3.29265,3.28856,3.29074,7000000.0
2009-01-27 14:12:00,3.29171,3.29296,3.28711,3.29206,11630000.0
2009-01-27 14:13:00,3.29157,3.29502,3.29069,3.29502,7750000.0
2009-01-27 14:14:00,3.29502,3.29512,3.29202,3.2932,7500000.0
2009-01-27 14:15:00,3.28843,3.29153,3.28585,3.28956,8500000.0
2009-01-27 14:16:00,3.29234,3.29254,3.28978,3.29091,14250000.0
2009-01-27 14:17:00,3.29205,3.29353,3.29044,3.29265,8630000.0
2009-01-27 14:18:00,3.29348,3.29496,3.29132,3.29496,10630000.0
2009-01-27 14:19:00,3.2925,3.29631,3.29097,3.29333,13000000.0
2009-01-27 14:20:00,3.29584,3.29584,3.28896,3.29516,8500000.0
2009-01-27 14:21:00,3.29548,3.30092,3.29458,3.30085,12510000.0
2009-01-27 14:22:00,3.29799,3.30535,3.29799,3.30324,5500000.0
2009-01-27 14:23:00,3.30669,3.308,3.30335,3.308,8630000.0
2009-01-27 14:24:00,3.30836,3.30955,3.30461,3.30549,10880000.0
2009-01-27 14:25:00,3.30664,3.30682,3.30366,3.30438,8500000.0
2009-01-27 14:26:00,3.30692,3.30692,3.2981,3.30422,12500000.0
2009-01-27 14:27:00,3.30386,3.30607,3.30171,3.30596,8500000.0
2009-01-27 14:28:00,3.30583,3.30816,3.30364,3.30642,6630000.0
2009-01-27 14:29:00,3.30727,3.30727,3.30115,3.30115,6000000.0
2009-01-27 14:30:00,3.30337,3.30648,3.30337,3.30552,12750000.0
2009-01-27 14:31:00,3.30335,3.30667,3.30335,3.30425,7500000.0
2009-01-27 14:32:00,3.30707,3.30903,3.30332,3.30903,11000000.0
2009-01-27 14:33:00,3.30822,3.30883,3.30625,3.30653,8250000.0
2009-01-27 14:34:00,3.30824,3.30891,3.30466,3.3088,9880000.0
2009-01-27 14:35:00,3.30803,3.30803,3.30398,3.30645,14250000.0
2009-01-27 14:36:00,3.30731,3.308,3.30469,3.30641,8500000.0
2009-01-27 14:37:00,3.30525,3.30779,3.30179,3.30629,10000000.0
2009-01-27 14:38:00,3.30611,3.30711,3.30199,3.30568,7000000.0
2009-01-27 14:39:00,3.30574,3.30717,3.30319,3.30319,9000000.0
2009-01-27 14:40:00,3.30624,3.30624,3.30086,3.30496,10630000.0
2009-01-27 14:41:00,3.30514,3.30514,3.3002,3.30281,6250000.0
2009-01-27 14:42:00,3.30467,3.30512,3.30263,3.30361,10380000.0
2009-01-27 14:43:00,3.30456,3.3078,3.29942,3.30687,7250000.0
2009-01-27 14:44:00,3.3057,3.30948,3.3057,3.30766,6750000.0
2009-01-27 14:45:00,3.3083,3.30831,3.30212,3.30425,6000000.0
2009-01-27 14:46:00,3.30692,3.30763,3.30358,3.30473,9750000.0
2009-01-27 14:47:00,3.30657,3.30706,3.30513,3.30689,8250000.0
2009-01-27 14:48:00,3.30685,3.30721,3.30295,3.30699,8750000.0
2009-01-27 14:49:00,3.30824,3.30891,3.30512,3.30743,11000000.0
2009-01-27 14:50:00,3.30767,3.3084,3.30164,3.30581,5500000.0
2009-01-27 14:51:00,3.30684,3.30684,3.30106,3.30313,5500000.0
2009-01-27 14:52:00,3.30096,3.30241,3.29642,3.29642,10880000.0
2009-01-27 14:53:00,3.29826,3.30046,3.29236,3.29236,6750000.0
2009-01-27 14:54:00,3.29675,3.29747,3.29227,3.2927,9130000.0
2009-01-27 14:55:00,3.29693,3.29693,3.29299,3.29519,7250000.0
2009-01-27 14:56:00,3.29637,3.29768,3.29226,3.29385,11000000.0
2009-01-27 14:57:00,3.3008,3.30106,3.29541,3.30065,8750000.0
2009-01-27 14:58:00,3.29911,3.30105,3.29651,3.29988,9000000.0
2009-01-27 14:59:00,3.30091,3.30122,3.29622,3.30081,8000000.0
2009-01-27 15:00:00,3.30128,3.30423,3.29947,3.30287,11380000.0
2009-01-27 15:01:00,3.30252,3.30478,3.29979,3.30133,5500000.0
2009-01-27 15:02:00,3.30485,3.30485,3.29998,3.30308,8500000.0
2009-01-27 15:03:00,3.30502,3.30631,3.29765,3.29765,15500000.0
2009-01-27 15:04:00,3.29796,3.29988,3.2955,3.29701,10500000.0
2009-01-27 15:05:00,3.30043,3.30107,3.29538,3.29917,11880000.0
2009-01-27 15:06:00,3.29932,3.29932,3.29316,3.29554,8500000.0
2009-01-27 15:07:00,3.29063,3.29439,3.28963,3.29419,7500000.0
2009-01-27 15:08:00,3.2931,3.29355,3.28807,3.29175,9750000.0
2009-01-27 15:09:00,3.29201,3.29281,3.29036,3.29229,10750000.0
2009-01-27 15:10:00,3.29342,3.29355,3.28904,3.29355,7750000.0
2009-01-27 15:11:00,3.29091,3.2946,3.29001,3.29384,8000000.0
2009-01-27 15:12:00,3.2939,3.29421,3.29223,3.29421,5500000.0
2009-01-27 15:13:00,3.29582,3.29616,3.29407,3.29413,7500000.0
2009-01-27 15:14:00,3.29624,3.30153,3.29177,3.30153,11500000.0
2009-01-27 15:15:00,3.30027,3.30106,3.29361,3.2993,7250000.0
2009-01-27 15:16:00,3.30068,3.30068,3.29814,3.29841,14500000.0
2009-01-27 15:17:00,3.30062,3.30102,3.29961,3.30017,6750000.0
2009-01-27 15:18:00,3.29709,3.30218,3.29709,3.30218,9000000.0
2009-01-27 15:19:00,3.30044,3.30211,3.29857,3.29857,7750000.0
2009-01-27 15:20:00,3.3015,3.30345,3.30038,3.30345,7500000.0
2009-01-27 15:21:00,3.30094,3.30366,3.2986,3.30213,9500000.0
2009-01-27 15:22:00,3.29907,3.30294,3.29653,3.30294,9500000.0
2009-01-27 15:23:00,3.30146,3.30237,3.29789,3.30237,9250000.0
2009-01-27 15:24:00,3.29873,3.30107,3.29509,3.30107,7380000.0
2009-01-27 15:25:00,3.30062,3.30208,3.29804,3.30172,11130000.0
2009-01-27 15:26:00,3.30155,3.30164,3.29777,3.30145,6000000.0
2009-01-27 15:27:00,3.30116,3.30303,3.29662,3.30144,8250000.0
2009-01-27 15:28:00,3.30128,3.30215,3.29951,3.30215,8750000.0
2009-01-27 15:29:00,3.29875,3.30073,3.29741,3.29812,8250000.0
2009-01-27 15:30:00,3.29728,3.30041,3.2942,3.29741,10500000.0
2009-01-27 15:31:00,3.29735,3.29784,3.29442,3.29682,9000000.0
2009-01-27 15:32:00,3.2978,3.2978,3.29308,3.29454,11130000.0
2009-01-27 15:33:00,3.29383,3.29416,3.28907,3.29078,12880000.0
2009-01-27 15:34:00,3.29379,3.29526,3.29189,3.29421,6500000.0
2009-01-27 15:35:00,3.29262,3.29569,3.29262,3.29569,9000000.0
2009-01-27 15:36:00,3.29604,3.29604,3.29184,3.29521,8500000.0
2009-01-27 15:37:00,3.29602,3.29608,3.29139,3.29347,9750000.0
2009-01-27 15:38:00,3.2932,3.29714,3.28998,3.29445,13630000.0
2009-01-27 15:39:00,3.2942,3.29486,3.28913,3.29267,10000000.0
2009-01-27 15:40:00,3.29273,3.30024,3.29273,3.29977,5880000.0
2009-01-27 15:41:00,3.29801,3.30039,3.29488,3.29725,8500000.0
2009-01-27 15:42:00,3.29681,3.29875,3.29202,3.29873,9630000.0
2009-01-27 15:43:00,3.2974,3.30768,3.29672,3.30597,15500000.0
2009-01-27 15:44:00,3.30949,3.30967,3.30498,3.30627,6250000.0
2009-01-27 15:45:00,3.30629,3.31018,3.30297,3.3056,7750000.0
2009-01-27 15:46:00,3.30529,3.30529,3.30044,3.30248,6250000.0
2009-01-27 15:47:00,3.30363,3.30551,3.30171,3.30421,11750000.0
2009-01-27 15:48:00,3.30238,3.3048,3.29933,3.30336,6250000.0
2009-01-27 15:49:00,3.30499,3.30621,3.29814,3.30621,8750000.0
2009-01-27 15:50:00,3.30609,3.30744,3.30235,3.30678,8000000.0
2009-01-27 15:51:00,3.30618,3.30817,3.30305,3.30556,10130000.0
2009-01-27 15:52:00,3.30413,3.3043,3.30065,3.30065,6500000.0
2009-01-27 15:53:00,3.29665,3.29895,3.29579,3.29895,9250000.0
2009-01-27 15:54:00,3.29831,3.29974,3.29681,3.29818,8000000.0
2009-01-27 15:55:00,3.29788,3.3005,3.29489,3.29823,8500000.0
2009-01-27 15:56:00,3.29668,3.29824,3.29211,3.2951,5500000.0
2009-01-27 15:57:00,3.29702,3.29847,3.29326,3.29719,8500000.0
2009-01-27 15:58:00,3.29721,3.29875,3.29454,3.29825,7000000.0
2009-01-27 15:59:00,3.29688,3.29688,3.29335,3.29502,9500000.0
2009-01-27 16:00:00,3.29479,3.29509,3.29179,3.29334,11250000.0
2009-01-27 16:01:00,3.29175,3.29412,3.28974,3.29233,7500000.0
2009-01-27 16:02:00,3.29304,3.29508,3.28857,3.29508,15500000.0
2009-01-27 16:03:00,3.29598,3.29621,3.29086,3.2946,7000000.0
2009-01-27 16:04:00,3.29589,3.29634,3.29288,3.29634,10880000.0
2009-01-27 16:05:00,3.29575,3.29725,3.29509,3.29701,8500000.0
2009-01-27 16:06:00,3.29708,3.29839,3.29337,3.29766,9500000.0
2009-01-27 16:07:00,3.29669,3.29828,3.29511,3.29828,10250000.0
2009-01-27 16:08:00,3.29566,3.29838,3.29365,3.2946,12250000.0
2009-01-27 16:09:00,3.29547,3.29914,3.29541,3.29914,6250000.0
2009-01-27 16:10:00,3.29716,3.29916,3.29163,3.29848,10250000.0
2009-01-27 16:11:00,3.29814,3.29878,3.29321,3.29406,6750000.0
2009-01-27 16:12:00,3.2943,3.2968,3.29182,3.2967,10750000.0
2009-01-27 16:13:00,3.29458,3.29694,3.29173,3.29563,8250000.0
2009-01-27 16:14:00,3.29535,3.29571,3.29144,3.29341,13000000.0
2009-01-27 16:15:00,3.29106,3.29418,3.28854,3.29198,7750000.0
2009-01-27 16:16:00,3.29164,3.29582,3.29077,3.29469,8750000.0
2009-01-27 16:17:00,3.29554,3.29979,3.29378,3.29698,13500000.0
2009-01-27 16:18:00,3.2961,3.29665,3.28776,3.29475,6000000.0
2009-01-27 16:19:00,3.29561,3.29895,3.29194,3.29194,12130000.0
2009-01-27 16:20:00,3.29265,3.29569,3.29075,3.29391,10500000.0
2009-01-27 16:21:00,3.29348,3.29462,3.29175,3.29175,5750000.0
2009-01-27 16:22:00,3.29325,3.29651,3.29179,3.29603,7750000.0
2009-01-27 16:23:00,3.29777,3.29907,3.29518,3.29907,7750000.0
2009-01-27 16:24:00,3.29961,3.30393,3.29961,3.30014,7750000.0
2009-01-27 16:25:00,3.30197,3.30317,3.29558,3.30127,5250000.0
2009-01-27 16:26:00,3.30155,3.30382,3.30031,3.30368,10380000.0
2009-01-27 16:27:00,3.30403,3.30572,3.29957,3.30323,15750000.0
2009-01-27 16:28:00,3.30562,3.30927,3.30417,3.30927,10750000.0
2009-01-27 16:29:00,3.30858,3.31056,3.30766,3.31056,6000000.0
2009-01-27 16:30:00,3.31063,3.31436,3.30877,3.31436,9000000.0
2009-01-27 16:31:00,3.31416,3.31832,3.31094,3.31441,6000000.0
2009-01-27 16:32:00,3.31752,3.32039,3.31565,3.32039,10010000.0
2009-01-27 16:33:00,3.32284,3.32325,3.31954,3.32167,8750000.0
2009-01-27 16:34:00,3.31882,3.32256,3.31513,3.32082,13000000.0
2009-01-27 16:35:00,3.31915,3.32012,3.31346,3.31761,11380000.0
2009-01-27 16:36:00,3.31692,3.31722,3.3115,3.31354,15380000.0
2009-01-27 16:37:00,3.31269,3.31316,3.31016,3.31266,5500000.0
2009-01-27 16:38:00,3.31179,3.31492,3.30706,3.31245,14000000.0
2009-01-27 16:39:00,3.31266,3.3129,3.30808,3.31072,7250000.0
2009-01-27 16:40:00,3.3125,3.31355,3.30945,3.31225,6750000.0
2009-01-27 16:41:00,3.31213,3.31528,3.31148,3.31151,8000000.0
2009-01-27 16:42:00,3.31271,3.31339,3.31003,3.31173,8250000.0
2009-01-27 16:43:00,3.31389,3.31429,3.31146,3.31295,10500000.0
2009-01-27 16:44:00,3.31472,3.31944,3.31367,3.31725,8250000.0
2009-01-27 16:45:00,3.31518,3.31666,3.31349,3.31583,9750000.0
2009-01-27 16:46:00,3.31493,3.31531,3.31119,3.31279,9380000.0
2009-01-27 16:47:00,3.31569,3.31832,3.31365,3.31682,12000000.0
2009-01-27 16:48:00,3.31991,3.31991,3.31597,3.31917,5500000.0
2009-01-27 16:49:00,3.32035,3.32075,3.31621,3.3195,10250000.0
2009-01-27 16:50:00,3.31921,3.32051,3.31697,3.31999,6500000.0
2009-01-27 16:51:00,3.31916,3.32205,3.31839,3.32077,7250000.0
2009-01-27 16:52:00,3.32184,3.32184,3.3176,3.31983,13000000.0
2009-01-27 16:53:00,3.31953,3.32208,3.31558,3.32208,16500000.0
2009-01-27 16:54:00,3.32227,3.32534,3.31992,3.32415,10000000.0
2009-01-27 16:55:00,3.32418,3.32418,3.3176,3.3176,6250000.0
2009-01-27 16:56:00,3.31871,3.32381,3.316,3.32381,11380000.0
2009-01-27 16:57:00,3.32632,3.32673,3.32223,3.3236,7510000.0
2009-01-27 16:58:00,3.32416,3.3265,3.31862,3.32026,8630000.0
2009-01-27 16:59:00,3.32701,3.32701,3.32314,3.32535,7500000.0
2009-01-27 17:00:00,3.32453,3.3323,3.32437,3.3323,10510000.0
2009-01-27 17:01:00,3.33194,3.34097,3.33194,3.34046,9380000.0
2009-01-27 17:02:00,3.33947,3.34434,3.33736,3.34434,10000000.0
2009-01-27 17:03:00,3.34389,3.34641,3.33947,3.34561,8250000.0
2009-01-27 17:04:00,3.34868,3.35055,3.34729,3.3482,14500000.0
2009-01-27 17:05:00,3.34978,3.351,3.34662,3.3509,6250000.0
2009-01-27 17:06:00,3.35593,3.36179,3.35481,3.3577,7750000.0
2009-01-27 17:07:00,3.35987,3.35987,3.35305,3.35403,6750000.0
2009-01-27 17:08:00,3.35356,3.35542,3.35297,3.35378,11000000.0
2009-01-27 17:09:00,3.35644,3.35824,3.35303,3.35453,12750000.0
2009-01-27 17:10:00,3.35595,3.3568,3.35007,3.35154,12750000.0
2009-01-27 17:11:00,3.35072,3.35072,3.34699,3.34699,5250000.0
2009-01-27 17:12:00,3.34586,3.35107,3.343,3.34672,8260000.0
2009-01-27 17:13:00,3.34487,3.34487,3.34063,3.34191,10000000.0
2009-01-27 17:14:00,3.34569,3.3477,3.3436,3.34466,6750000.0
2009-01-27 17:15:00,3.34424,3.34752,3.33963,3.34752,12380000.0
2009-01-27 17:16:00,3.3458,3.34655,3.34476,3.34642,8500000.0
2009-01-27 17:17:00,3.34615,3.34719,3.34228,3.34602,10000000.0
2009-01-27 17:18:00,3.3432,3.34699,3.33778,3.33778,6000000.0
2009-01-27 17:19:00,3.33374,3.34009,3.33374,3.33542,11630000.0
2009-01-27 17:20:00,3.33754,3.33858,3.33595,3.33655,7750000.0
2009-01-27 17:21:00,3.33701,3.33758,3.33217,3.33217,7750000.0
2009-01-27 17:22:00,3.33289,3.33472,3.32892,3.33235,12250000.0
2009-01-27 17:23:00,3.33146,3.33205,3.32776,3.33088,18250000.0
2009-01-27 17:24:00,3.32795,3.33182,3.32795,3.33182,14500000.0
2009-01-27 17:25:00,3.33212,3.33212,3.3255,3.33086,10500000.0
2009-01-27 17:26:00,3.33071,3.33128,3.32615,3.33002,10380000.0
2009-01-27 17:27:00,3.32895,3.32945,3.32718,3.32945,8750000.0
2009-01-27 17:28:00,3.32769,3.33217,3.32769,3.33182,10880000.0
2009-01-27 17:29:00,3.32905,3.33328,3.32663,3.33127,9500000.0
2009-01-27 17:30:00,3.3329,3.33409,3.33177,3.33372,9000000.0
2009-01-27 17:31:00,3.33326,3.33537,3.33038,3.33038,9380000.0
2009-01-27 17:32:00,3.33218,3.33619,3.32718,3.33594,7510000.0
2009-01-27 17:33:00,3.33632,3.33729,3.33203,3.33515,7500000.0
2009-01-27 17:34:00,3.33546,3.3371,3.33398,3.3357,11250000.0
2009-01-27 17:35:00,3.33572,3.33736,3.33268,3.33639,9380000.0
2009-01-27 17:36:00,3.33609,3.33609,3.33248,3.33501,10750000.0
2009-01-27 17:37:00,3.33508,3.33715,3.33447,3.3349,8250000.0
2009-01-27 17:38:00,3.33493,3.33493,3.33187,3.33434,11130000.0
2009-01-27 17:39:00,3.33006,3.3338,3.32813,3.33271,7130000.0
2009-01-27 17:40:00,3.33411,3.33434,3.32982,3.33401,6750000.0
2009-01-27 17:41:00,3.33202,3.33532,3.33202,3.3323,6000000.0
2009-01-27 17:42:00,3.33239,3.3334,3.32936,3.33052,8750000.0
2009-01-27 17:43:00,3.33068,3.33175,3.33006,3.33108,5500000.0
2009-01-27 17:44:00,3.33154,3.33265,3.32658,3.32658,11880000.0
2009-01-27 17:45:00,3.32978,3.3313,3.3265,3.3311,10000000.0
2009-01-27 17:46:00,3.32785,3.33227,3.32785,3.33203,9380000.0
2009-01-27 17:47:00,3.33333,3.33367,3.3319,3.33307,9250000.0
2009-01-27 17:48:00,3.3286,3.33208,3.3286,3.33011,5250000.0
2009-01-27 17:49:00,3.32806,3.33141,3.3279,3.33022,7130000.0
2009-01-27 17:50:00,3.3286,3.33188,3.3269,3.33188,10000000.0
2009-01-27 17:51:00,3.33103,3.33355,3.32995,3.33355,6750000.0
2009-01-27 17:52:00,3.33288,3.3333,3.32707,3.32868,11750000.0
2009-01-27 17:53:00,3.32994,3.33099,3.32957,3.33075,5250000.0
2009-01-27 17:54:00,3.33166,3.33166,3.32262,3.3312,11500000.0
2009-01-27 17:55:00,3.33129,3.33129,3.32659,3.32847,9130000.0
2009-01-27 17:56:00,3.32817,3.32956,3.32458,3.3289,11380000.0
2009-01-27 17:57:00,3.33012,3.33115,3.3271,3.32959,14000000.0
2009-01-27 17:58:00,3.32795,3.33016,3.32731,3.32904,10000000.0
2009-01-27 17:59:00,3.3249,3.32803,3.32468,3.32676,11000000.0
2009-01-27 18:00:00,3.32682,3.33015,3.32682,3.32759,10250000.0
2009-01-27 18:01:00,3.3288,3.3288,3.32243,3.328,7000000.0
2009-01-27 18:02:00,3.33034,3.33085,3.32758,3.33011,16250000.0
2009-01-27 18:03:00,3.33171,3.33171,3.32742,3.32881,12000000.0
2009-01-27 18:04:00,3.32917,3.33421,3.32917,3.33294,12000000.0
2009-01-27 18:05:00,3.33381,3.33427,3.33195,3.33362,6750000.0
2009-01-27 18:06:00,3.33403,3.33447,3.33012,3.33243,8510000.0
2009-01-27 18:07:00,3.3319,3.3319,3.32794,3.32971,7000000.0
2009-01-27 18:08:00,3.32549,3.32772,3.32413,3.32414,6630000.0
2009-01-27 18:09:00,3.32251,3.32251,3.31648,3.31966,6500000.0
2009-01-27 18:10:00,3.32057,3.32125,3.31943,3.32053,11000000.0
2009-01-27 18:11:00,3.31977,3.32357,3.31845,3.32357,8500000.0
2009-01-27 18:12:00,3.32392,3.32593,3.32177,3.32593,8000000.0
2009-01-27 18:13:00,3.32674,3.32882,3.32345,3.32703,8500000.0
2009-01-27 18:14:00,3.33033,3.33178,3.325,3.33178,9250000.0
2009-01-27 18:15:00,3.33214,3.335,3.33096,3.33272,8380000.0
2009-01-27 18:16:00,3.33382,3.33646,3.33325,3.3362,8500000.0
2009-01-27 18:17:00,3.33606,3.33606,3.32898,3.33206,11750000.0
2009-01-27 18:18:00,3.33367,3.33367,3.33157,3.33188,7750000.0
2009-01-27 18:19:00,3.3315,3.33556,3.3315,3.33407,11250000.0
2009-01-27 18:20:00,3.33604,3.33604,3.33131,3.33523,10880000.0
2009-01-27 18:21:00,3.33372,3.33408,3.33001,3.33088,14250000.0
2009-01-27 18:22:00,3.32921,3.33231,3.32745,3.33083,10000000.0
2009-01-27 18:23:00,3.33259,3.33371,3.32888,3.32888,8000000.0
2009-01-27 18:24:00,3.32954,3.33209,3.32954,3.33028,9000000.0
2009-01-27 18:25:00,3.33065,3.33117,3.32827,3.32858,10250000.0
2009-01-27 18:26:00,3.32885,3.32885,3.32543,3.32662,6500000.0
2009-01-27 18:27:00,3.32644,3.32644,3.32259,3.32356,10500000.0
2009-01-27 18:28:00,3.32621,3.32707,3.32407,3.32707,8130000.0
2009-01-27 18:29:00,3.32472,3.33041,3.32472,3.32906,6500000.0
2009-01-27 18:30:00,3.3285,3.32952,3.32642,3.32947,15010000.0
2009-01-27 18:31:00,3.32786,3.33026,3.32723,3.32756,9250000.0
2009-01-27 18:32:00,3.32999,3.33036,3.32451,3.32451,7500000.0
2009-01-27 18:33:00,3.33016,3.3303,3.3243,3.32839,13250000.0
2009-01-27 18:34:00,3.32771,3.33038,3.32771,3.33038,8380000.0
2009-01-27 18:35:00,3.3271,3.3296,3.32553,3.3269,12500000.0
2009-01-27 18:36:00,3.32367,3.32503,3.32175,3.32175,5250000.0
2009-01-27 18:37:00,3.32268,3.32456,3.31971,3.32251,10130000.0
2009-01-27 18:38:00,3.32246,3.32477,3.32246,3.3239,9750000.0
2009-01-27 18:39:00,3.32364,3.32537,3.32122,3.32358,14500000.0
2009-01-27 18:40:00,3.32461,3.32633,3.32138,3.3256,10250000.0
2009-01-27 18:41:00,3.32552,3.32552,3.32085,3.32384,8250000.0
2009-01-27 18:42:00,3.3249,3.32662,3.31954,3.32662,8250000.0
2009-01-27 18:43:00,3.32262,3.32504,3.31919,3.32202,8000000.0
2009-01-27 18:44:00,3.32398,3.32863,3.32369,3.3271,8750000.0
2009-01-27 18:45:00,3.32305,3.32612,3.32108,3.32518,8500000.0
2009-01-27 18:46:00,3.32433,3.32476,3.3206,3.3227,7500000.0
2009-01-27 18:47:00,3.32382,3.32588,3.32306,3.32588,5750000.0
2009-01-27 18:48:00,3.32393,3.32481,3.31841,3.32347,12880000.0
2009-01-27 18:49:00,3.32467,3.32508,3.32056,3.32333,8250000.0
2009-01-27 18:50:00,3.32301,3.32376,3.3223,3.3223,5630000.0
2009-01-27 18:51:00,3.32084,3.3239,3.32084,3.32305,9750000.0
2009-01-27 18:52:00,3.32343,3.3249,3.32198,3.3249,13380000.0
2009-01-27 18:53:00,3.32023,3.32338,3.31743,3.32075,9000000.0
2009-01-27 18:54:00,3.31996,3.31996,3.3136,3.3136,8500000.0
2009-01-27 18:55:00,3.31328,3.31999,3.31013,3.319,7750000.0
2009-01-27 18:56:00,3.31823,3.32016,3.31655,3.31945,11250000.0
2009-01-27 18:57:00,3.31546,3.32234,3.31546,3.32041,8500000.0
2009-01-27 18:58:00,3.32177,3.32224,3.31635,3.32039,7750000.0
2009-01-27 18:59:00,3.32251,3.32251,3.31866,3.31932,6000000.0
2009-01-27 19:00:00,3.32056,3.32421,3.31925,3.32283,8630000.0
2009-01-27 19:01:00,3.32156,3.32361,3.31939,3.32059,12000000.0
2009-01-27 19:02:00,3.32114,3.32269,3.31901,3.32269,9500000.0
2009-01-27 19:03:00,3.3203,3.32472,3.31829,3.32394,6500000.0
2009-01-27 19:04:00,3.32446,3.32564,3.32111,3.32111,11250000.0
2009-01-27 19:05:00,3.3239,3.32431,3.32,3.32,6500000.0
2009-01-27 19:06:00,3.32122,3.32264,3.3175,3.32159,14000000.0
2009-01-27 19:07:00,3.32271,3.32271,3.3176,3.3176,7000000.0
2009-01-27 19:08:00,3.31951,3.32182,3.31451,3.31855,10250000.0
2009-01-27 19:09:00,3.32054,3.32229,3.31959,3.3219,5250000.0
2009-01-27 19:10:00,3.32202,3.32202,3.31803,3.32141,9130000.0
2009-01-27 19:11:00,3.32025,3.32089,3.31492,3.31646,10000000.0
2009-01-27 19:12:00,3.31595,3.32079,3.31501,3.32079,9250000.0
2009-01-27 19:13:00,3.31839,3.32079,3.31494,3.32079,12500000.0
2009-01-27 19:14:00,3.31973,3.32,3.31652,3.31989,7750000.0
2009-01-27 19:15:00,3.31903,3.32042,3.31752,3.31852,7750000.0
2009-01-27 19:16:00,3.32124,3.32187,3.31525,3.31962,6750000.0
2009-01-27 19:17:00,3.31974,3.31974,3.31455,3.31972,10760000.0
2009-01-27 19:18:00,3.32009,3.32009,3.31446,3.31446,9750000.0
2009-01-27 19:19:00,3.31608,3.31748,3.31464,3.31464,13630000.0
2009-01-27 19:20:00,3.31486,3.31661,3.31344,3.31344,7750000.0
2009-01-27 19:21:00,3.31465,3.31528,3.31154,3.31456,8500000.0
2009-01-27 19:22:00,3.31564,3.31564,3.31232,3.3156,8250000.0
2009-01-27 19:23:00,3.3153,3.3153,3.31307,3.31374,6500000.0
2009-01-27 19:24:00,3.31049,3.31484,3.3096,3.31448,13250000.0
2009-01-27 19:25:00,3.3121,3.31682,3.3121,3.31645,5500000.0
2009-01-27 19:26:00,3.31455,3.31692,3.3133,3.31656,16250000.0
2009-01-27 19:27:00,3.31605,3.31606,3.3115,3.31353,9630000.0
2009-01-27 19:28:00,3.31501,3.31544,3.31276,3.31451,8750000.0
2009-01-27 19:29:00,3.31406,3.31482,3.31162,3.31415,10630000.0
2009-01-27 19:30:00,3.31395,3.31487,3.31,3.31269,7500000.0
2009-01-27 19:31:00,3.31355,3.31568,3.30867,3.31529,6500000.0
2009-01-27 19:32:00,3.31469,3.31721,3.31312,3.31714,8250000.0
2009-01-27 19:33:00,3.31752,3.31752,3.31353,3.31353,10000000.0
2009-01-27 19:34:00,3.31711,3.31918,3.31418,3.31709,8000000.0
2009-01-27 19:35:00,3.3166,3.3184,3.31596,3.3184,5500000.0
2009-01-27 19:36:00,3.31584,3.31803,3.31397,3.31759,14750000.0
2009-01-27 19:37:00,3.31653,3.31936,3.31491,3.31679,10250000.0
2009-01-27 19:38:00,3.31614,3.31614,3.3134,3.31525,5750000.0
2009-01-27 19:39:00,3.31268,3.31678,3.31268,3.31663,9250000.0
2009-01-27 19:40:00,3.3173,3.31757,3.3154,3.317,7000000.0
2009-01-27 19:41:00,3.31361,3.3182,3.31293,3.31293,9500000.0
2009-01-27 19:42:00,3.31841,3.31857,3.3138,3.31749,9630000.0
2009-01-27 19:43:00,3.31625,3.31744,3.3138,3.31744,10000000.0
2009-01-27 19:44:00,3.31577,3.31858,3.31497,3.31816,5250000.0
2009-01-27 19:45:00,3.31794,3.3183,3.31356,3.31721,8750000.0
2009-01-27 19:46:00,3.31786,3.31806,3.31495,3.31685,10500000.0
2009-01-27 19:47:00,3.31935,3.31935,3.31538,3.31538,6250000.0
2009-01-27 19:48:00,3.31781,3.31828,3.31355,3.31608,11000000.0
2009-01-27 19:49:00,3.31847,3.31892,3.31329,3.31329,8500000.0
2009-01-27 19:50:00,3.31812,3.31839,3.31367,3.31657,8250000.0
2009-01-27 19:51:00,3.31868,3.3199,3.31758,3.31962,5250000.0
2009-01-27 19:52:00,3.3204,3.32091,3.31883,3.31888,7500000.0
2009-01-27 19:53:00,3.31976,3.3202,3.31679,3.31996,7750000.0
2009-01-27 19:54:00,3.31821,3.31958,3.31724,3.31864,10750000.0
2009-01-27 19:55:00,3.31811,3.31937,3.31559,3.31726,11500000.0
2009-01-27 19:56:00,3.3182,3.3182,3.31258,3.31719,9250000.0
2009-01-27 19:57:00,3.31629,3.31901,3.31323,3.31722,11000000.0
2009-01-27 19:58:00,3.31919,3.32073,3.31619,3.31635,9500000.0
2009-01-27 19:59:00,3.31639,3.32017,3.3134,3.31855,5250000.0
2009-01-27 20:00:00,3.31781,3.31959,3.31528,3.31528,10130000.0
2009-01-27 20:01:00,3.3187,3.32105,3.31725,3.32105,9500000.0
2009-01-27 20:02:00,3.31996,3.32198,3.31601,3.32095,5630000.0
2009-01-27 20:03:00,3.32046,3.32269,3.31896,3.31896,9010000.0
2009-01-27 20:04:00,3.32054,3.32483,3.32054,3.32224,6250000.0
2009-01-27 20:05:00,3.32076,3.3249,3.31896,3.32104,8880000.0
2009-01-27 20:06:00,3.32104,3.32147,3.31635,3.32147,11250000.0
2009-01-27 20:07:00,3.32145,3.32364,3.31862,3.32364,8500000.0
2009-01-27 20:08:00,3.32302,3.32422,3.32212,3.32307,6500000.0
2009-01-27 20:09:00,3.32447,3.32526,3.32012,3.32411,14000000.0
2009-01-27 20:10:00,3.32074,3.32219,3.3182,3.32062,8880000.0
2009-01-27 20:11:00,3.32057,3.32336,3.318,3.3227,7750000.0
2009-01-27 20:12:00,3.32152,3.32152,3.3191,3.3191,7000000.0
2009-01-27 20:13:00,3.31676,3.3214,3.31594,3.31601,8750000.0
2009-01-27 20:14:00,3.3207,3.32137,3.31808,3.31808,7250000.0
2009-01-27 20:15:00,3.32065,3.32065,3.31483,3.31483,11880000.0
2009-01-27 20:16:00,3.32055,3.32055,3.31472,3.31658,7630000.0
2009-01-27 20:17:00,3.31864,3.32097,3.31511,3.31609,8000000.0
2009-01-27 20:18:00,3.32049,3.3221,3.31726,3.32098,9000000.0
2009-01-27 20:19:00,3.32102,3.3234,3.3208,3.32311,8000000.0
2009-01-27 20:20:00,3.3224,3.32398,3.32102,3.32102,5500000.0
2009-01-27 20:21:00,3.32292,3.32666,3.32008,3.32561,11250000.0
2009-01-27 20:22:00,3.32161,3.32695,3.32161,3.32379,7500000.0
2009-01-27 20:23:00,3.32416,3.32652,3.32223,3.32307,7500000.0
2009-01-27 20:24:00,3.32502,3.32668,3.32091,3.32326,10000000.0
2009-01-27 20:25:00,3.3227,3.3254,3.31924,3.31924,7500000.0
2009-01-27 20:26:00,3.3203,3.32401,3.3203,3.32401,7750000.0
2009-01-27 20:27:00,3.32194,3.32471,3.32062,3.32308,6250000.0
2009-01-27 20:28:00,3.32434,3.32701,3.32139,3.3259,16250000.0
2009-01-27 20:29:00,3.32273,3.32829,3.32273,3.32746,10380000.0
2009-01-27 20:30:00,3.32659,3.32813,3.32487,3.32729,7880000.0
2009-01-27 20:31:00,3.32263,3.32806,3.32263,3.32493,12250000.0
2009-01-27 20:32:00,3.32699,3.32758,3.32322,3.32322,12000000.0
2009-01-27 20:33:00,3.32135,3.32706,3.32135,3.32503,9880000.0
2009-01-27 20:34:00,3.32547,3.3279,3.32218,3.3279,16750000.0
2009-01-27 20:35:00,3.32355,3.32777,3.32355,3.32759,10500000.0
2009-01-27 20:36:00,3.32751,3.32822,3.32537,3.32538,13750000.0
2009-01-27 20:37:00,3.32574,3.32708,3.32259,3.32559,8500000.0
2009-01-27 20:38:00,3.32563,3.32878,3.32488,3.32694,8500000.0
2009-01-27 20:39:00,3.32785,3.32925,3.32718,3.32718,8630000.0
2009-01-27 20:40:00,3.32307,3.32778,3.32307,3.32485,5500000.0
2009-01-27 20:41:00,3.32152,3.3222,3.31549,3.319,11880000.0
2009-01-27 20:42:00,3.31319,3.32136,3.31319,3.31946,7000000.0
2009-01-27 20:43:00,3.32053,3.32675,3.31896,3.32383,9250000.0
2009-01-27 20:44:00,3.32273,3.32811,3.32273,3.32708,6250000.0
2009-01-27 20:45:00,3.3297,3.3297,3.3279,3.32811,5750000.0
2009-01-27 20:46:00,3.32535,3.32938,3.32535,3.32861,14500000.0
2009-01-27 20:47:00,3.3291,3.32994,3.32648,3.32798,8130000.0
2009-01-27 20:48:00,3.32829,3.33047,3.32705,3.32725,11750000.0
2009-01-27 20:49:00,3.32919,3.32919,3.32599,3.32861,10750000.0
2009-01-27 20:50:00,3.32736,3.32925,3.32572,3.32666,8250000.0
2009-01-27 20:51:00,3.32898,3.32908,3.32589,3.32797,6250000.0
2009-01-27 20:52:00,3.32613,3.32861,3.32365,3.32365,8000000.0
2009-01-27 20:53:00,3.32679,3.32796,3.32407,3.32763,5750000.0
2009-01-27 20:54:00,3.32556,3.3282,3.32339,3.32385,12250000.0
2009-01-27 20:55:00,3.32596,3.32713,3.32257,3.32713,10750000.0
2009-01-27 20:56:00,3.32424,3.32694,3.32326,3.32694,6250000.0
2009-01-27 20:57:00,3.32242,3.32717,3.32242,3.32717,7750000.0
2009-01-27 20:58:00,3.32479,3.32708,3.32318,3.32619,10750000.0
2009-01-27 20:59:00,3.32633,3.32697,3.3253,3.32547,9750000.0
2009-01-27 21:00:00,3.32494,3.3277,3.32494,3.326,8750000.0
2009-01-27 21:01:00,3.328,3.32843,3.32202,3.32202,14500000.0
2009-01-27 21:02:00,3.32784,3.32909,3.32574,3.32574,10130000.0
2009-01-27 21:03:00,3.32777,3.32841,3.32313,3.32841,5750000.0
2009-01-27 21:04:00,3.32561,3.32787,3.32143,3.32787,19750000.0
2009-01-27 21:05:00,3.32617,3.32867,3.32256,3.32638,10880000.0
2009-01-27 21:06:00,3.32591,3.32805,3.32355,3.32781,10500000.0
2009-01-27 21:07:00,3.32898,3.33024,3.32602,3.32786,6750000.0
2009-01-27 21:08:00,3.32845,3.32983,3.32701,3.32915,7500000.0
2009-01-27 21:09:00,3.3238,3.32921,3.32369,3.32487,9750000.0
2009-01-27 21:10:00,3.32811,3.32811,3.32129,3.32568,14000000.0
2009-01-27 21:11:00,3.32541,3.32916,3.32541,3.32853,8500000.0
2009-01-27 21:12:00,3.32968,3.32968,3.32075,3.32839,9250000.0
2009-01-27 21:13:00,3.32698,3.32991,3.32465,3.32907,7000000.0
2009-01-27 21:14:00,3.32486,3.32926,3.32412,3.32872,10250000.0
2009-01-27 21:15:00,3.32556,3.32917,3.31922,3.31922,7750000.0
2009-01-27 21:16:00,3.32099,3.32334,3.32099,3.32247,10250000.0
2009-01-27 21:17:00,3.324,3.324,3.3194,3.32044,7750000.0
2009-01-27 21:18:00,3.32143,3.32349,3.31791,3.32133,10380000.0
2009-01-27 21:19:00,3.32029,3.32139,3.31741,3.32109,6750000.0
2009-01-27 21:20:00,3.32014,3.32288,3.32004,3.32256,10500000.0
2009-01-27 21:21:00,3.32307,3.32329,3.31954,3.3207,9130000.0
2009-01-27 21:22:00,3.32216,3.32378,3.31884,3.32316,13250000.0
2009-01-27 21:23:00,3.32208,3.32354,3.31999,3.32286,5750000.0
2009-01-27 21:24:00,3.32098,3.32348,3.3189,3.32289,7750000.0
2009-01-27 21:25:00,3.32032,3.3228,3.32032,3.3213,8500000.0
2009-01-27 21:26:00,3.32354,3.32354,3.32106,3.3218,6750000.0
2009-01-27 21:27:00,3.32272,3.32485,3.32015,3.32318,10250000.0
2009-01-27 21:28:00,3.32218,3.32403,3.32078,3.32388,8500000.0
2009-01-27 21:29:00,3.31852,3.32423,3.31852,3.32338,14380000.0
2009-01-27 21:30:00,3.32578,3.32708,3.32203,3.32708,7250000.0
2009-01-27 21:31:00,3.32597,3.32963,3.32333,3.32782,7000000.0
2009-01-27 21:32:00,3.32737,3.32737,3.32257,3.32645,10380000.0
2009-01-27 21:33:00,3.3247,3.32702,3.3212,3.32592,12500000.0
2009-01-27 21:34:00,3.32547,3.32653,3.32169,3.32549,8250000.0
2009-01-27 21:35:00,3.32406,3.32749,3.32121,3.32194,15380000.0
2009-01-27 21:36:00,3.32656,3.32656,3.32051,3.32051,5500000.0
2009-01-27 21:37:00,3.32353,3.3256,3.31949,3.32458,10750000.0
2009-01-27 21:38:00,3.32321,3.3276,3.32321,3.32416,9380000.0
2009-01-27 21:39:00,3.32537,3.32824,3.32153,3.32554,16250000.0
2009-01-27 21:40:00,3.32847,3.32847,3.32646,3.32646,11250000.0
2009-01-27 21:41:00,3.3268,3.32897,3.32594,3.3288,14000000.0
2009-01-27 21:42:00,3.3275,3.32808,3.3258,3.32646,8500000.0
2009-01-27 21:43:00,3.32815,3.32969,3.324,3.3281,12500000.0
2009-01-27 21:44:00,3.32736,3.33165,3.32736,3.32956,8500000.0
2009-01-27 21:45:00,3.33016,3.33183,3.32741,3.32969,8500000.0
2009-01-27 21:46:00,3.32964,3.33215,3.32956,3.33215,10250000.0
2009-01-27 21:47:00,3.32875,3.33209,3.32874,3.33116,9000000.0
2009-01-27 21:48:00,3.32976,3.3313,3.32868,3.3313,8000000.0
2009-01-27 21:49:00,3.33025,3.33081,3.32776,3.33057,6750000.0
2009-01-27 21:50:00,3.32934,3.33034,3.32405,3.32954,10750000.0
2009-01-27 21:51:00,3.32919,3.32945,3.32666,3.32857,10750000.0
2009-01-27 21:52:00,3.32749,3.32968,3.32491,3.32947,6250000.0
2009-01-27 21:53:00,3.32776,3.32946,3.3256,3.3256,12000000.0
2009-01-27 21:54:00,3.33042,3.33042,3.32655,3.33042,10380000.0
2009-01-27 21:55:00,3.32568,3.33155,3.32568,3.32895,7000000.0
2009-01-27 21:56:00,3.3307,3.33162,3.32783,3.32783,6750000.0
2009-01-27 21:57:00,3.33108,3.33108,3.32595,3.32694,10500000.0
2009-01-27 21:58:00,3.32758,3.32901,3.32648,3.32834,10500000.0
2009-01-27 21:59:00,3.32887,3.32913,3.32454,3.32454,9500000.0
2009-01-27 22:00:00,3.3284,3.32863,3.32505,3.32505,8250000.0
2009-01-27 22:01:00,3.32872,3.32953,3.32769,3.32819,7750000.0
2009-01-27 22:02:00,3.32453,3.33056,3.32453,3.33056,6250000.0
2009-01-27 22:03:00,3.33006,3.33049,3.32613,3.33027,9630000.0
2009-01-27 22:04:00,3.32946,3.3305,3.32542,3.32723,6250000.0
2009-01-27 22:05:00,3.32958,3.32987,3.32824,3.32928,8000000.0
2009-01-27 22:06:00,3.33001,3.33095,3.32617,3.32951,11250000.0
2009-01-27 22:07:00,3.33059,3.33059,3.32629,3.33018,7000000.0
2009-01-27 22:08:00,3.33043,3.33077,3.32794,3.32822,12000000.0
2009-01-27 22:09:00,3.32448,3.32716,3.32316,3.32393,6250000.0
2009-01-27 22:10:00,3.32235,3.32383,3.32235,3.32383,7000000.0
2009-01-27 22:11:00,3.324,3.32481,3.3212,3.3212,10500000.0
2009-01-27 22:12:00,3.32307,3.32505,3.32232,3.32232,9250000.0
2009-01-27 22:13:00,3.32292,3.32441,3.32094,3.3217,9250000.0
2009-01-27 22:14:00,3.32305,3.32438,3.32114,3.32438,9000000.0
2009-01-27 22:15:00,3.3236,3.3236,3.31776,3.31776,7500000.0
2009-01-27 22:16:00,3.32078,3.32333,3.32009,3.32265,7750000.0
2009-01-27 22:17:00,3.32225,3.32539,3.32001,3.32522,8500000.0
2009-01-27 22:18:00,3.32268,3.32508,3.31955,3.32263,9500000.0
2009-01-27 22:19:00,3.32176,3.32337,3.32155,3.32251,6130000.0
2009-01-27 22:20:00,3.32183,3.32416,3.31836,3.32416,11500000.0
2009-01-27 22:21:00,3.32379,3.32502,3.32094,3.32208,16000000.0
2009-01-27 22:22:00,3.32196,3.32381,3.32196,3.32325,7500000.0
2009-01-27 22:23:00,3.3201,3.32259,3.31883,3.31883,7000000.0
2009-01-27 22:24:00,3.31945,3.32034,3.31603,3.31876,5250000.0
2009-01-27 22:25:00,3.31949,3.31979,3.3166,3.31979,9000000.0
2009-01-27 22:26:00,3.31886,3.32157,3.31838,3.32078,10750000.0
2009-01-27 22:27:00,3.31897,3.32161,3.31764,3.32111,8130000.0
2009-01-27 22:28:00,3.3185,3.32171,3.31697,3.32088,7000000.0
2009-01-27 22:29:00,3.31992,3.32119,3.31451,3.32079,5500000.0
2009-01-27 22:30:00,3.32091,3.32141,3.31727,3.31937,8500000.0
2009-01-27 22:31:00,3.32156,3.32275,3.32067,3.32275,5130000.0
2009-01-27 22:32:00,3.31834,3.3228,3.31834,3.3204,11500000.0
2009-01-27 22:33:00,3.32003,3.3229,3.31771,3.32164,8500000.0
2009-01-27 22:34:00,3.31859,3.32262,3.31859,3.3202,9500000.0
2009-01-27 22:35:00,3.32082,3.32268,3.31824,3.3197,7000000.0
2009-01-27 22:36:00,3.32062,3.32224,3.3177,3.32132,5630000.0
2009-01-27 22:37:00,3.31806,3.32226,3.31806,3.32121,7630000.0
2009-01-27 22:38:00,3.32221,3.32266,3.31675,3.32266,18250000.0
2009-01-27 22:39:00,3.31853,3.32314,3.31853,3.32186,10500000.0
2009-01-27 22:40:00,3.32354,3.32391,3.32083,3.32289,6000000.0
2009-01-27 22:41:00,3.3206,3.32617,3.32011,3.32617,10000000.0
2009-01-27 22:42:00,3.32779,3.32824,3.32517,3.32517,6250000.0
2009-01-27 22:43:00,3.32745,3.32859,3.32403,3.32576,12750000.0
2009-01-27 22:44:00,3.3276,3.32786,3.3237,3.32696,10500000.0
2009-01-27 22:45:00,3.32851,3.33002,3.32442,3.3252,7750000.0
2009-01-27 22:46:00,3.32455,3.33155,3.32455,3.33155,13630000.0
2009-01-27 22:47:00,3.32985,3.33203,3.32817,3.33093,12630000.0
2009-01-27 22:48:00,3.33184,3.33267,3.33072,3.3315,8000000.0
2009-01-27 22:49:00,3.33022,3.33238,3.33022,3.33143,8750000.0
2009-01-27 22:50:00,3.32949,3.33268,3.32886,3.33243,11250000.0
2009-01-27 22:51:00,3.33195,3.33195,3.32774,3.32843,6250000.0
2009-01-27 22:52:00,3.33209,3.33291,3.33153,3.33231,9750000.0
2009-01-27 22:53:00,3.33337,3.3337,3.32975,3.33215,12250000.0
2009-01-27 22:54:00,3.32967,3.33256,3.32748,3.33252,10750000.0
2009-01-27 22:55:00,3.33146,3.33418,3.32942,3.33418,14500000.0
2009-01-27 22:56:00,3.33263,3.33378,3.3319,3.3319,5500000.0
2009-01-27 22:57:00,3.33498,3.33498,3.33137,3.33137,10250000.0
2009-01-27 22:58:00,3.33157,3.33328,3.33118,3.33153,6500000.0
2009-01-27 22:59:00,3.33172,3.33409,3.32942,3.33202,9260000.0
2009-01-27 23:00:00,3.33432,3.33432,3.33138,3.33319,10750000.0
2009-01-27 23:01:00,3.33023,3.33495,3.33023,3.33495,8130000.0
2009-01-27 23:02:00,3.33332,3.33616,3.33191,3.33511,7000000.0
2009-01-27 23:03:00,3.33303,3.33503,3.33127,3.33503,5250000.0
2009-01-27 23:04:00,3.33071,3.33481,3.33055,3.33331,10750000.0
2009-01-27 23:05:00,3.33423,3.33502,3.33325,3.33365,8250000.0
2009-01-27 23:06:00,3.33492,3.33539,3.33316,3.33382,11750000.0
2009-01-27 23:07:00,3.33586,3.33604,3.33256,3.33559,5500000.0
2009-01-27 23:08:00,3.3316,3.33633,3.3316,3.33601,6750000.0
2009-01-27 23:09:00,3.33495,3.33664,3.33136,3.33609,7500000.0
2009-01-27 23:10:00,3.33441,3.33784,3.33441,3.33593,12130000.0
2009-01-27 23:11:00,3.33294,3.33751,3.33294,3.33751,7000000.0
2009-01-27 23:12:00,3.33279,3.33734,3.33223,3.33495,7750000.0
2009-01-27 23:13:00,3.33557,3.33672,3.33294,3.33474,9250000.0
2009-01-27 23:14:00,3.3341,3.3368,3.33137,3.3368,9000000.0
2009-01-27 23:15:00,3.33378,3.33729,3.33378,3.33521,12250000.0
2009-01-27 23:16:00,3.33714,3.33766,3.33374,3.3356,10750000.0
2009-01-27 23:17:00,3.33377,3.33761,3.33279,3.33761,10250000.0
2009-01-27 23:18:00,3.33816,3.33865,3.33458,3.33831,12000000.0
2009-01-27 23:19:00,3.3386,3.33948,3.33434,3.33871,11000000.0
2009-01-27 23:20:00,3.33365,3.33982,3.33365,3.33947,8010000.0
2009-01-27 23:21:00,3.33743,3.33991,3.33743,3.33951,14750000.0
2009-01-27 23:22:00,3.33811,3.3394,3.3374,3.33878,7000000.0
2009-01-27 23:23:00,3.33622,3.33993,3.33554,3.33766,8750000.0
2009-01-27 23:24:00,3.33892,3.33892,3.33263,3.33715,9500000.0
2009-01-27 23:25:00,3.33531,3.34093,3.33293,3.34093,9130000.0
2009-01-27 23:26:00,3.34251,3.34407,3.33854,3.34378,7000000.0
2009-01-27 23:27:00,3.34466,3.34651,3.34255,3.34603,5250000.0
2009-01-27 23:28:00,3.34075,3.34496,3.34075,3.34207,10000000.0
2009-01-27 23:29:00,3.34442,3.34442,3.33928,3.34198,8250000.0
2009-01-27 23:30:00,3.34261,3.34394,3.34197,3.34197,8880000.0
2009-01-27 23:31:00,3.3413,3.34366,3.33929,3.34303,9380000.0
2009-01-27 23:32:00,3.34137,3.34258,3.34043,3.34206,10000000.0
2009-01-27 23:33:00,3.33966,3.34283,3.33869,3.33991,7750000.0
2009-01-27 23:34:00,3.33717,3.33877,3.33392,3.3381,6250000.0
2009-01-27 23:35:00,3.3356,3.33864,3.33553,3.33817,7880000.0
2009-01-27 23:36:00,3.33832,3.33882,3.33304,3.33579,11500000.0
2009-01-27 23:37:00,3.33646,3.33857,3.33512,3.33841,7750000.0
2009-01-27 23:38:00,3.33653,3.3384,3.33639,3.3384,8250000.0
2009-01-27 23:39:00,3.33738,3.33738,3.33371,3.33527,6750000.0
2009-01-27 23:40:00,3.33707,3.33808,3.33083,3.33738,12000000.0
2009-01-27 23:41:00,3.33762,3.33858,3.33517,3.33581,12250000.0
2009-01-27 23:42:00,3.33821,3.33821,3.33679,3.33781,6500000.0
2009-01-27 23:43:00,3.33262,3.33743,3.33262,3.33626,7750000.0
2009-01-27 23:44:00,3.33818,3.33927,3.33728,3.33798,7000000.0
2009-01-27 23:45:00,3.33648,3.3378,3.3359,3.33685,8000000.0
2009-01-27 23:46:00,3.33722,3.34025,3.33175,3.33583,16880000.0
2009-01-27 23:47:00,3.33762,3.33762,3.33626,3.33636,6880000.0
2009-01-27 23:48:00,3.33757,3.33831,3.33569,3.33569,8750000.0
2009-01-27 23:49:00,3.33621,3.33771,3.33266,3.3328,9500000.0
2009-01-27 23:50:00,3.33772,3.33807,3.33611,3.33807,5000000.0
2009-01-27 23:51:00,3.33559,3.33808,3.3325,3.33782,11500000.0
2009-01-27 23:52:00,3.33708,3.33827,3.33585,3.33782,5880000.0
2009-01-27 23:53:00,3.33614,3.33763,3.33576,3.33688,7500000.0
2009-01-27 23:54:00,3.33757,3.33913,3.33757,3.33905,10250000.0
2009-01-27 23:55:00,3.33791,3.33939,3.33567,3.33642,9750000.0
2009-01-27 23:56:00,3.33581,3.33647,3.33184,3.33376,6000000.0
2009-01-27 23:57:00,3.33527,3.33576,3.33273,3.33273,7500000.0
2009-01-27 23:58:00,3.33667,3.33667,3.33453,3.33453,10000000.0
2009-01-27 23:59:00,3.3325,3.3372,3.33092,3.3372,8000000.0
2009-01-28 00:00:00,3.33675,3.33914,3.33316,3.33914,6750000.0
2009-01-28 00:01:00,3.33942,3.33972,3.33679,3.33681,8250000.0
2009-01-28 00:02:00,3.33938,3.33981,3.33316,3.33469,8130000.0
2009-01-28 00:03:00,3.33665,3.33679,3.3335,3.33597,6750000.0
2009-01-28 00:04:00,3.33845,3.33885,3.33407,3.33878,10500000.0
2009-01-28 00:05:00,3.33824,3.33893,3.3347,3.33878,6500000.0
2009-01-28 00:06:00,3.33713,3.33817,3.33549,3.33584,7000000.0
2009-01-28 00:07:00,3.33267,3.33607,3.33225,3.33512,12250000.0
2009-01-28 00:08:00,3.33868,3.33868,3.33331,3.33565,9750000.0
2009-01-28 00:09:00,3.33513,3.33804,3.33479,3.33479,6750000.0
2009-01-28 00:10:00,3.33819,3.33819,3.33017,3.33527,8250000.0
2009-01-28 00:11:00,3.33487,3.33781,3.33423,3.33778,7500000.0
2009-01-28 00:12:00,3.33494,3.33868,3.33494,3.33795,7500000.0
2009-01-28 00:13:00,3.33696,3.33696,3.33428,3.33439,7000000.0
2009-01-28 00:14:00,3.33546,3.33798,3.33526,3.3372,9010000.0
2009-01-28 00:15:00,3.33409,3.3371,3.3329,3.33503,7500000.0
2009-01-28 00:16:00,3.33164,3.33631,3.33153,3.33527,11500000.0
2009-01-28 00:17:00,3.33478,3.3357,3.33327,3.33386,8250000.0
2009-01-28 00:18:00,3.33479,3.33601,3.33345,3.33345,7750000.0
2009-01-28 00:19:00,3.33387,3.33494,3.32963,3.32963,11250000.0
2009-01-28 00:20:00,3.33479,3.33479,3.33129,3.33321,11500000.0
2009-01-28 00:21:00,3.33217,3.33517,3.33217,3.33398,5750000.0
2009-01-28 00:22:00,3.33306,3.33406,3.33251,3.33251,10250000.0
2009-01-28 00:23:00,3.33484,3.33484,3.32857,3.33113,7000000.0
2009-01-28 00:24:00,3.33108,3.33258,3.32986,3.33098,7750000.0
2009-01-28 00:25:00,3.33137,3.33263,3.32693,3.33017,8000000.0
2009-01-28 00:26:00,3.33176,3.33275,3.32795,3.33156,7000000.0
2009-01-28 00:27:00,3.33231,3.3325,3.33049,3.33089,13130000.0
2009-01-28 00:28:00,3.33219,3.33269,3.32894,3.33036,7500000.0
2009-01-28 00:29:00,3.3315,3.33153,3.32629,3.33019,7500000.0
2009-01-28 00:30:00,3.33002,3.33111,3.32874,3.33004,8000000.0
2009-01-28 00:31:00,3.33018,3.33018,3.32461,3.32597,7750000.0
2009-01-28 00:32:00,3.32844,3.33018,3.32364,3.3298,10250000.0
2009-01-28 00:33:00,3.32872,3.32933,3.32668,3.32668,6500000.0
2009-01-28 00:34:00,3.32681,3.32921,3.32519,3.32896,8500000.0
2009-01-28 00:35:00,3.32688,3.33061,3.32332,3.32759,13260000.0
2009-01-28 00:36:00,3.32835,3.3289,3.32405,3.3289,10500000.0
2009-01-28 00:37:00,3.32395,3.32842,3.32392,3.32825,7500000.0
2009-01-28 00:38:00,3.32626,3.32813,3.32315,3.32729,7130000.0
2009-01-28 00:39:00,3.32663,3.32816,3.32541,3.32816,6000000.0
2009-01-28 00:40:00,3.3241,3.32825,3.3241,3.32811,18880000.0
2009-01-28 00:41:00,3.32695,3.32833,3.32505,3.32833,5750000.0
2009-01-28 00:42:00,3.32704,3.32949,3.32569,3.32888,6500000.0
2009-01-28 00:43:00,3.3288,3.33108,3.32618,3.33035,10250000.0
2009-01-28 00:44:00,3.3289,3.33074,3.32692,3.32775,13500000.0
2009-01-28 00:45:00,3.33119,3.33258,3.32948,3.33258,9500000.0
2009-01-28 00:46:00,3.32961,3.33235,3.32752,3.33196,8500000.0
2009-01-28 00:47:00,3.33071,3.33337,3.32951,3.33171,8500000.0
2009-01-28 00:48:00,3.32706,3.33208,3.3261,3.33201,10750000.0
2009-01-28 00:49:00,3.33252,3.33355,3.32948,3.32948,7000000.0
2009-01-28 00:50:00,3.33252,3.33363,3.32741,3.33193,11000000.0
2009-01-28 00:51:00,3.33264,3.33381,3.33156,3.33381,9000000.0
2009-01-28 00:52:00,3.33232,3.33298,3.33091,3.33152,5500000.0
2009-01-28 00:53:00,3.33174,3.33418,3.32825,3.33103,12750000.0
2009-01-28 00:54:00,3.33175,3.33292,3.32923,3.33144,10000000.0
2009-01-28 00:55:00,3.33032,3.33272,3.33023,3.33222,10250000.0
2009-01-28 00:56:00,3.33071,3.33246,3.3293,3.33243,7750000.0
2009-01-28 00:57:00,3.33036,3.33228,3.32965,3.3319,8500000.0
2009-01-28 00:58:00,3.33118,3.33278,3.32845,3.32969,12500000.0
2009-01-28 00:59:00,3.33104,3.33245,3.32747,3.33129,10000000.0
2009-01-28 01:00:00,3.33113,3.33318,3.32858,3.33318,10750000.0
2009-01-28 01:01:00,3.33189,3.3324,3.32914,3.33099,9500000.0
2009-01-28 01:02:00,3.32882,3.33137,3.32719,3.3278,13000000.0
2009-01-28 01:03:00,3.3301,3.33162,3.3282,3.33018,10500000.0
2009-01-28 01:04:00,3.32928,3.33161,3.32927,3.33161,5750000.0
2009-01-28 01:05:00,3.32746,3.33096,3.32695,3.33084,5250000.0
2009-01-28 01:06:00,3.33151,3.33197,3.32948,3.33039,5500000.0
2009-01-28 01:07:00,3.32914,3.33088,3.32751,3.32751,7750000.0
2009-01-28 01:08:00,3.32933,3.33074,3.32788,3.32914,6500000.0
2009-01-28 01:09:00,3.3293,3.33049,3.32675,3.33049,7880000.0
2009-01-28 01:10:00,3.32866,3.32886,3.32575,3.32844,10500000.0
2009-01-28 01:11:00,3.32694,3.32841,3.32388,3.32804,16250000.0
2009-01-28 01:12:00,3.32551,3.32867,3.32551,3.32733,7000000.0
2009-01-28 01:13:00,3.32601,3.32601,3.32109,3.32109,5250000.0
2009-01-28 01:14:00,3.32612,3.32749,3.32242,3.32724,6250000.0
2009-01-28 01:15:00,3.32703,3.32703,3.32457,3.32604,7380000.0
2009-01-28 01:16:00,3.32473,3.32608,3.32233,3.32312,11000000.0
2009-01-28 01:17:00,3.32543,3.32543,3.32164,3.32295,11380000.0
2009-01-28 01:18:00,3.32472,3.32637,3.32123,3.32123,13750000.0
2009-01-28 01:19:00,3.32233,3.32692,3.32233,3.32692,9500000.0
2009-01-28 01:20:00,3.32412,3.32563,3.32398,3.32408,8250000.0
2009-01-28 01:21:00,3.32299,3.32752,3.32189,3.32189,8000000.0
2009-01-28 01:22:00,3.32461,3.32703,3.32328,3.32687,8500000.0
2009-01-28 01:23:00,3.32569,3.32714,3.32097,3.32439,7250000.0
2009-01-28 01:24:00,3.32343,3.32753,3.32343,3.32418,5750000.0
2009-01-28 01:25:00,3.32462,3.32746,3.3224,3.32655,11130000.0
2009-01-28 01:26:00,3.32019,3.32692,3.32019,3.32278,12000000.0
2009-01-28 01:27:00,3.32346,3.32531,3.32203,3.32531,12000000.0
2009-01-28 01:28:00,3.32526,3.32601,3.32122,3.32372,13750000.0
2009-01-28 01:29:00,3.32439,3.32607,3.32292,3.3245,10500000.0
2009-01-28 01:30:00,3.32618,3.32638,3.32254,3.32254,7250000.0
2009-01-28 01:31:00,3.32546,3.32597,3.32099,3.32532,7750000.0
2009-01-28 01:32:00,3.32545,3.32717,3.32286,3.32666,10500000.0
2009-01-28 01:33:00,3.32592,3.32708,3.32415,3.32598,6000000.0
2009-01-28 01:34:00,3.32145,3.3262,3.32145,3.32526,7750000.0
2009-01-28 01:35:00,3.32647,3.32672,3.32265,3.32608,13500000.0
2009-01-28 01:36:00,3.32547,3.32577,3.32238,3.32477,7500000.0
2009-01-28 01:37:00,3.32113,3.3262,3.32036,3.32183,14000000.0
2009-01-28 01:38:00,3.32307,3.32474,3.32164,3.32175,7000000.0
2009-01-28 01:39:00,3.32357,3.3236,3.31825,3.32283,5500000.0
2009-01-28 01:40:00,3.32081,3.32268,3.31941,3.31954,9250000.0
2009-01-28 01:41:00,3.32077,3.32243,3.31869,3.3211,11000000.0
2009-01-28 01:42:00,3.32088,3.32163,3.31679,3.31812,9250000.0
2009-01-28 01:43:00,3.32161,3.32384,3.31734,3.31993,8750000.0
2009-01-28 01:44:00,3.31924,3.32192,3.31506,3.32136,14130000.0
2009-01-28 01:45:00,3.32007,3.32275,3.31505,3.32093,13630000.0
2009-01-28 01:46:00,3.32079,3.32304,3.31736,3.31838,8250000.0
2009-01-28 01:47:00,3.32263,3.32263,3.31931,3.32085,8500000.0
2009-01-28 01:48:00,3.31688,3.32123,3.31688,3.3193,7250000.0
2009-01-28 01:49:00,3.31957,3.32139,3.3186,3.32139,12250000.0
2009-01-28 01:50:00,3.32072,3.32289,3.31827,3.32289,8500000.0
2009-01-28 01:51:00,3.32272,3.32293,3.32104,3.32211,7750000.0
2009-01-28 01:52:00,3.32189,3.3238,3.31805,3.32133,9380000.0
2009-01-28 01:53:00,3.32423,3.32516,3.32088,3.32088,8250000.0
2009-01-28 01:54:00,3.32361,3.32384,3.32119,3.32384,8500000.0
2009-01-28 01:55:00,3.3206,3.32391,3.31833,3.32326,16000000.0
2009-01-28 01:56:00,3.32121,3.32347,3.31859,3.32284,8750000.0
2009-01-28 01:57:00,3.32208,3.32364,3.31921,3.32364,16250000.0
2009-01-28 01:58:00,3.32284,3.32339,3.32002,3.32274,7880000.0
2009-01-28 02:01:00,3.32266,3.32266,3.32075,3.32179,10250000.0
2009-01-28 02:02:00,3.32046,3.32142,3.31773,3.31773,8750000.0
2009-01-28 02:03:00,3.32052,3.32297,3.31799,3.32155,8500000.0
2009-01-28 02:04:00,3.31953,3.32119,3.31527,3.32051,7250000.0
2009-01-28 02:05:00,3.32022,3.32138,3.31721,3.31837,6500000.0
2009-01-28 02:06:00,3.31958,3.32143,3.31851,3.31971,7500000.0
2009-01-28 02:07:00,3.31953,3.32133,3.31663,3.32133,7130000.0
2009-01-28 02:08:00,3.31962,3.32176,3.31962,3.31975,7880000.0
2009-01-28 02:09:00,3.32019,3.32076,3.31776,3.31776,6000000.0
2009-01-28 02:10:00,3.31896,3.32013,3.31561,3.31959,9000000.0
2009-01-28 02:11:00,3.31835,3.32043,3.31835,3.31874,9250000.0
2009-01-28 02:12:00,3.32033,3.32033,3.31491,3.3199,6000000.0
2009-01-28 02:13:00,3.31979,3.31979,3.3181,3.3181,8750000.0
2009-01-28 02:14:00,3.31874,3.32013,3.31589,3.31945,7500000.0
2009-01-28 02:16:00,3.32048,3.3208,3.3171,3.32077,5250000.0
2009-01-28 02:17:00,3.32115,3.32115,3.31754,3.32022,8380000.0
2009-01-28 02:18:00,3.32001,3.32057,3.31558,3.31925,7000000.0
2009-01-28 02:19:00,3.31957,3.32016,3.31799,3.31866,6250000.0
2009-01-28 02:20:00,3.32052,3.3209,3.31768,3.31935,9000000.0
2009-01-28 02:21:00,3.32042,3.32191,3.31788,3.32157,6000000.0
2009-01-28 02:22:00,3.32123,3.3224,3.31751,3.31948,6750000.0
2009-01-28 02:23:00,3.32094,3.32095,3.31692,3.31846,5500000.0
2009-01-28 02:24:00,3.31836,3.32034,3.31836,3.32034,6880000.0
2009-01-28 02:25:00,3.3177,3.32079,3.3177,3.32079,9000000.0
2009-01-28 02:26:00,3.31998,3.32078,3.31373,3.31914,24250000.0
2009-01-28 02:27:00,3.32021,3.32021,3.3149,3.31781,6250000.0
2009-01-28 02:28:00,3.32043,3.32112,3.31737,3.31737,17500000.0
2009-01-28 02:29:00,3.31936,3.321,3.31454,3.31656,8250000.0
2009-01-28 02:30:00,3.31404,3.31735,3.31404,3.31735,5880000.0
2009-01-28 02:31:00,3.31601,3.31768,3.31277,3.31655,21380000.0
2009-01-28 02:32:00,3.31635,3.31745,3.3112,3.31745,5500000.0
2009-01-28 02:33:00,3.3168,3.31948,3.3153,3.31918,6750000.0
2009-01-28 02:34:00,3.31952,3.31981,3.31728,3.31981,9000000.0
2009-01-28 02:35:00,3.31987,3.31987,3.31607,3.31692,5250000.0
2009-01-28 02:36:00,3.31993,3.32052,3.31824,3.32009,7750000.0
2009-01-28 02:37:00,3.32177,3.32286,3.31884,3.32068,5880000.0
2009-01-28 02:38:00,3.32423,3.32436,3.32121,3.32293,9250000.0
2009-01-28 02:39:00,3.32375,3.32443,3.32252,3.32443,7750000.0
2009-01-28 02:40:00,3.32427,3.32427,3.32132,3.32209,8500000.0
2009-01-28 02:41:00,3.32258,3.3244,3.32106,3.3244,5250000.0
2009-01-28 02:42:00,3.32335,3.32672,3.32249,3.32586,5500000.0
2009-01-28 02:43:00,3.32218,3.32618,3.32155,3.32618,6250000.0
2009-01-28 02:44:00,3.32585,3.32585,3.32197,3.32504,7500000.0
2009-01-28 02:45:00,3.32709,3.32709,3.32297,3.32667,8500000.0
2009-01-28 02:46:00,3.32495,3.32864,3.32362,3.32864,9250000.0
2009-01-28 02:47:00,3.32679,3.32811,3.32651,3.32791,7000000.0
2009-01-28 02:48:00,3.32754,3.32754,3.32435,3.32435,7500000.0
2009-01-28 02:49:00,3.32744,3.32991,3.32573,3.32781,9000000.0
2009-01-28 02:50:00,3.32965,3.33192,3.32546,3.33192,5500000.0
2009-01-28 02:51:00,3.32938,3.33152,3.32903,3.33152,12000000.0
2009-01-28 02:52:00,3.32985,3.33055,3.3261,3.32841,5500000.0
2009-01-28 02:53:00,3.33053,3.33157,3.32737,3.32737,8000000.0
2009-01-28 02:54:00,3.33247,3.33313,3.32956,3.32956,10000000.0
2009-01-28 02:55:00,3.33363,3.33444,3.32826,3.33315,5250000.0
2009-01-28 02:56:00,3.33298,3.33366,3.32791,3.32861,6250000.0
2009-01-28 02:57:00,3.33265,3.33325,3.33008,3.33325,8000000.0
2009-01-28 02:58:00,3.3317,3.33231,3.33054,3.33146,5500000.0
2009-01-28 02:59:00,3.33219,3.33304,3.3271,3.3271,10500000.0
2009-01-28 03:00:00,3.3328,3.33346,3.32891,3.33282,5250000.0
2009-01-28 03:01:00,3.33344,3.33435,3.32837,3.33383,10760000.0
2009-01-28 03:02:00,3.33218,3.33338,3.3287,3.3287,6250000.0
2009-01-28 03:03:00,3.33085,3.33395,3.32904,3.33302,8250000.0
2009-01-28 03:04:00,3.33402,3.33466,3.33088,3.33387,7630000.0
2009-01-28 03:05:00,3.33468,3.33524,3.33137,3.33524,8000000.0
2009-01-28 03:06:00,3.33289,3.33504,3.32869,3.3314,7500000.0
2009-01-28 03:07:00,3.33449,3.33484,3.33275,3.33484,5500000.0
2009-01-28 03:08:00,3.33428,3.33563,3.33279,3.33297,8500000.0
2009-01-28 03:09:00,3.33492,3.33575,3.33424,3.33575,10380000.0
2009-01-28 03:10:00,3.33514,3.33524,3.33181,3.33453,9000000.0
2009-01-28 03:11:00,3.33523,3.33523,3.33279,3.33279,4500000.0
2009-01-28 03:12:00,3.33217,3.33382,3.33146,3.33313,6250000.0
2009-01-28 03:13:00,3.33131,3.33393,3.32996,3.3332,6000000.0
2009-01-28 03:14:00,3.33386,3.33386,3.33062,3.33062,5500000.0
2009-01-28 03:15:00,3.33112,3.33279,3.32785,3.33217,6500000.0
2009-01-28 03:16:00,3.33193,3.33423,3.33102,3.33423,7750000.0
2009-01-28 03:17:00,3.33272,3.33272,3.32771,3.32776,8750000.0
2009-01-28 03:18:00,3.33114,3.33235,3.32873,3.33167,9750000.0
2009-01-28 03:19:00,3.33129,3.33196,3.32997,3.33196,5250000.0
2009-01-28 03:20:00,3.33178,3.33178,3.32531,3.32876,8250000.0
2009-01-28 03:21:00,3.327,3.33178,3.327,3.3311,8130000.0
2009-01-28 03:22:00,3.32876,3.33182,3.32876,3.33119,7500000.0
2009-01-28 03:23:00,3.33074,3.33074,3.32793,3.32997,7500000.0
2009-01-28 03:24:00,3.32925,3.33047,3.32912,3.33017,7130000.0
2009-01-28 03:25:00,3.32959,3.32961,3.32492,3.32961,8000000.0
2009-01-28 03:26:00,3.32521,3.32938,3.32521,3.32938,7250000.0
2009-01-28 03:27:00,3.32477,3.33033,3.32477,3.32872,6750000.0
2009-01-28 03:28:00,3.3258,3.327,3.32257,3.32257,10380000.0
2009-01-28 03:29:00,3.32716,3.32808,3.32482,3.32808,9750000.0
2009-01-28 03:30:00,3.32523,3.32894,3.32505,3.32894,10000000.0
2009-01-28 03:31:00,3.32943,3.32943,3.32509,3.32822,9000000.0
2009-01-28 03:32:00,3.33,3.33053,3.32659,3.32944,9380000.0
2009-01-28 03:33:00,3.32906,3.33064,3.32666,3.32914,6750000.0
2009-01-28 03:34:00,3.32646,3.33048,3.32577,3.32702,7000000.0
2009-01-28 03:35:00,3.32693,3.32952,3.32693,3.32723,7000000.0
2009-01-28 03:36:00,3.32777,3.32777,3.32262,3.32456,13250000.0
2009-01-28 03:37:00,3.32676,3.32717,3.32301,3.32473,11000000.0
2009-01-28 03:38:00,3.32625,3.32646,3.32102,3.32102,5500000.0
2009-01-28 03:39:00,3.32614,3.32628,3.32307,3.32609,7000000.0
2009-01-28 03:40:00,3.32601,3.32659,3.32356,3.32656,7000000.0
2009-01-28 03:41:00,3.32546,3.32585,3.32276,3.32545,8500000.0
2009-01-28 03:42:00,3.32664,3.32664,3.32393,3.32586,14500000.0
2009-01-28 03:43:00,3.32485,3.32485,3.32041,3.32296,7750000.0
2009-01-28 03:44:00,3.32458,3.32512,3.32369,3.32505,9750000.0
2009-01-28 03:45:00,3.32488,3.32575,3.32307,3.32575,16130000.0
2009-01-28 03:46:00,3.32533,3.32549,3.3206,3.3251,8130000.0
2009-01-28 03:47:00,3.32544,3.32636,3.32372,3.32552,8130000.0
2009-01-28 03:48:00,3.3258,3.3262,3.32094,3.32455,8750000.0
2009-01-28 03:49:00,3.32451,3.32576,3.32187,3.32442,9250000.0
2009-01-28 03:50:00,3.32369,3.32517,3.32369,3.32516,6500000.0
2009-01-28 03:51:00,3.32455,3.32527,3.32169,3.3241,6250000.0
2009-01-28 03:52:00,3.32466,3.32542,3.32141,3.32474,7250000.0
2009-01-28 03:53:00,3.3245,3.3245,3.32158,3.32254,7000000.0
2009-01-28 03:54:00,3.3218,3.32232,3.31786,3.32139,8500000.0
2009-01-28 03:55:00,3.3203,3.32055,3.3147,3.31945,10130000.0
2009-01-28 03:56:00,3.32083,3.32094,3.31814,3.31829,7750000.0
2009-01-28 03:57:00,3.31918,3.31951,3.31608,3.31943,6500000.0
2009-01-28 03:58:00,3.3191,3.31924,3.31686,3.31853,9500000.0
2009-01-28 03:59:00,3.31905,3.31905,3.31432,3.31876,6500000.0
2009-01-28 04:00:00,3.31813,3.31968,3.31599,3.3189,5500000.0
2009-01-28 04:01:00,3.31942,3.31942,3.31519,3.31897,11880000.0
2009-01-28 04:02:00,3.31911,3.31911,3.31322,3.31824,5750000.0
2009-01-28 04:03:00,3.31932,3.31954,3.31483,3.31675,8500000.0
2009-01-28 04:04:00,3.31666,3.31703,3.31329,3.31682,8250000.0
2009-01-28 04:05:00,3.31774,3.31774,3.31567,3.31666,10000000.0
2009-01-28 04:06:00,3.31779,3.31779,3.31352,3.31668,8000000.0
2009-01-28 04:07:00,3.31529,3.3174,3.31243,3.31696,13750000.0
2009-01-28 04:08:00,3.3149,3.31693,3.31413,3.31693,10750000.0
2009-01-28 04:09:00,3.31706,3.31779,3.31587,3.31656,9000000.0
2009-01-28 04:10:00,3.3168,3.3168,3.31233,3.31601,6130000.0
2009-01-28 04:11:00,3.31311,3.3181,3.31311,3.31806,5500000.0
2009-01-28 04:12:00,3.31647,3.31903,3.31451,3.31899,7750000.0
2009-01-28 04:13:00,3.31912,3.31982,3.31503,3.31786,9250000.0
2009-01-28 04:14:00,3.32074,3.32333,3.31783,3.32333,10750000.0
2009-01-28 04:15:00,3.32252,3.32404,3.3193,3.3193,6250000.0
2009-01-28 04:16:00,3.32182,3.32286,3.32169,3.32237,5250000.0
2009-01-28 04:17:00,3.32289,3.32289,3.31872,3.32159,7750000.0
2009-01-28 04:18:00,3.32183,3.32183,3.32003,3.32173,11250000.0
2009-01-28 04:19:00,3.31949,3.32198,3.31778,3.32064,7000000.0
2009-01-28 04:20:00,3.32053,3.32093,3.31635,3.32075,7880000.0
2009-01-28 04:21:00,3.32056,3.32118,3.31881,3.32079,10750000.0
2009-01-28 04:22:00,3.31815,3.32138,3.31795,3.31985,8750000.0
2009-01-28 04:23:00,3.3203,3.3203,3.3183,3.31858,13000000.0
2009-01-28 04:24:00,3.31544,3.31741,3.31512,3.31741,7250000.0
2009-01-28 04:25:00,3.31745,3.31748,3.31348,3.31348,6630000.0
2009-01-28 04:26:00,3.31612,3.3172,3.3143,3.31636,7500000.0
2009-01-28 04:27:00,3.31194,3.31715,3.31194,3.31715,7500000.0
2009-01-28 04:28:00,3.31801,3.31801,3.31341,3.31341,6750000.0
2009-01-28 04:29:00,3.31295,3.31708,3.31006,3.31006,9130000.0
2009-01-28 04:30:00,3.31526,3.31686,3.31255,3.31339,11250000.0
2009-01-28 04:31:00,3.31687,3.31687,3.30926,3.31491,7750000.0
2009-01-28 04:32:00,3.31508,3.31642,3.31336,3.31642,12630000.0
2009-01-28 04:33:00,3.31712,3.31728,3.31244,3.31728,6250000.0
2009-01-28 04:34:00,3.31561,3.3183,3.31561,3.3183,6250000.0
2009-01-28 04:35:00,3.31895,3.31946,3.31725,3.31872,8500000.0
2009-01-28 04:36:00,3.31821,3.31852,3.31214,3.31607,11250000.0
2009-01-28 04:37:00,3.31792,3.31929,3.31573,3.31929,8000000.0
2009-01-28 04:38:00,3.31802,3.31802,3.31487,3.3175,6000000.0
2009-01-28 04:39:00,3.31725,3.31958,3.31646,3.31646,8250000.0
2009-01-28 04:40:00,3.32061,3.32061,3.31394,3.31965,10000000.0
2009-01-28 04:41:00,3.31985,3.31985,3.31644,3.31822,9000000.0
2009-01-28 04:42:00,3.31873,3.321,3.31873,3.31873,11250000.0
2009-01-28 04:43:00,3.32007,3.32007,3.31912,3.31956,2250000.0
2009-01-28 04:44:00,3.31939,3.31939,3.31595,3.31867,10500000.0
2009-01-28 04:45:00,3.31928,3.32063,3.31841,3.32063,8630000.0
2009-01-28 04:46:00,3.31945,3.32028,3.317,3.31743,10000000.0
2009-01-28 04:47:00,3.31929,3.31929,3.31582,3.31598,8500000.0
2009-01-28 04:48:00,3.31684,3.31735,3.31418,3.31735,10250000.0
2009-01-28 04:49:00,3.31586,3.31595,3.31113,3.31595,8000000.0
2009-01-28 04:50:00,3.31686,3.31829,3.31356,3.3164,8750000.0
2009-01-28 04:51:00,3.31569,3.31862,3.31459,3.31805,12750000.0
2009-01-28 04:52:00,3.31811,3.31811,3.31439,3.31704,5630000.0
2009-01-28 04:53:00,3.31656,3.31852,3.31194,3.31694,8000000.0
2009-01-28 04:54:00,3.31757,3.31757,3.31306,3.31555,5500000.0
2009-01-28 04:55:00,3.31657,3.31718,3.31498,3.31498,9750000.0
2009-01-28 04:56:00,3.31282,3.31616,3.31204,3.31204,8500000.0
2009-01-28 04:57:00,3.31409,3.31566,3.31003,3.31003,9750000.0
2009-01-28 04:58:00,3.31384,3.31475,3.30922,3.3131,5250000.0
2009-01-28 04:59:00,3.31206,3.31554,3.30894,3.31309,8750000.0
2009-01-28 05:00:00,3.31622,3.31622,3.31064,3.31464,12380000.0
2009-01-28 05:01:00,3.3109,3.31438,3.31038,3.31054,11500000.0
2009-01-28 05:02:00,3.31395,3.31537,3.31113,3.31537,13380000.0
2009-01-28 05:03:00,3.31609,3.31618,3.31318,3.31482,6000000.0
2009-01-28 05:04:00,3.31496,3.31522,3.31217,3.31217,6750000.0
2009-01-28 05:05:00,3.31255,3.3169,3.31255,3.3151,7500000.0
2009-01-28 05:06:00,3.31349,3.31732,3.31349,3.31696,11000000.0
2009-01-28 05:07:00,3.31736,3.31771,3.3132,3.31771,7500000.0
2009-01-28 05:08:00,3.31737,3.31878,3.31666,3.3179,5750000.0
2009-01-28 05:09:00,3.31804,3.31868,3.31595,3.31774,8380000.0
2009-01-28 05:10:00,3.31783,3.31783,3.31288,3.31676,12630000.0
2009-01-28 05:11:00,3.31688,3.31815,3.31249,3.31499,7500000.0
2009-01-28 05:12:00,3.31413,3.31706,3.31299,3.31387,7500000.0
2009-01-28 05:13:00,3.31736,3.31818,3.31376,3.31716,9250000.0
2009-01-28 05:14:00,3.31592,3.31837,3.31587,3.31826,9250000.0
2009-01-28 05:15:00,3.31827,3.31827,3.31169,3.31169,10250000.0
2009-01-28 05:16:00,3.31576,3.31787,3.31576,3.31618,11880000.0
2009-01-28 05:17:00,3.31739,3.31878,3.31213,3.31721,11880000.0
2009-01-28 05:18:00,3.31552,3.31735,3.31224,3.31224,8250000.0
2009-01-28 05:19:00,3.31786,3.31786,3.3139,3.31742,7630000.0
2009-01-28 05:20:00,3.31765,3.31765,3.31293,3.31631,9750000.0
2009-01-28 05:21:00,3.31915,3.31948,3.31527,3.31711,7880000.0
2009-01-28 05:22:00,3.31855,3.31925,3.31725,3.31756,10000000.0
2009-01-28 05:23:00,3.31736,3.31857,3.31496,3.31566,14500000.0
2009-01-28 05:24:00,3.31858,3.31888,3.31309,3.31835,8880000.0
2009-01-28 05:25:00,3.31975,3.32039,3.31556,3.3199,8500000.0
2009-01-28 05:26:00,3.32089,3.3214,3.31648,3.32078,13000000.0
2009-01-28 05:27:00,3.31936,3.32077,3.31779,3.3195,8500000.0
2009-01-28 05:28:00,3.31833,3.31889,3.31759,3.31786,5630000.0
2009-01-28 05:29:00,3.31435,3.31871,3.31435,3.31649,6250000.0
2009-01-28 05:30:00,3.31609,3.31962,3.31609,3.31932,14500000.0
2009-01-28 05:31:00,3.32,3.32,3.31447,3.31873,12250000.0
2009-01-28 05:32:00,3.31535,3.31927,3.31428,3.31789,9000000.0
2009-01-28 05:33:00,3.31827,3.31878,3.31536,3.31639,15500000.0
2009-01-28 05:34:00,3.31735,3.31768,3.31362,3.31768,9250000.0
2009-01-28 05:35:00,3.31615,3.31949,3.31494,3.31905,6000000.0
2009-01-28 05:36:00,3.31859,3.31859,3.31412,3.31792,9000000.0
2009-01-28 05:37:00,3.31815,3.31815,3.31386,3.31386,6380000.0
2009-01-28 05:38:00,3.31781,3.31781,3.31176,3.31415,8250000.0
2009-01-28 05:39:00,3.31842,3.31905,3.3169,3.31848,6250000.0
2009-01-28 05:40:00,3.31772,3.31956,3.31455,3.31549,9750000.0
2009-01-28 05:41:00,3.31634,3.32115,3.31634,3.31776,8000000.0
2009-01-28 05:42:00,3.31895,3.31954,3.31708,3.31708,7000000.0
2009-01-28 05:43:00,3.32034,3.32219,3.31628,3.31813,9250000.0
2009-01-28 05:44:00,3.31971,3.31971,3.31493,3.31881,6750000.0
2009-01-28 05:45:00,3.31936,3.31976,3.31647,3.31811,9750000.0
2009-01-28 05:46:00,3.32061,3.32225,3.31721,3.31912,12380000.0
2009-01-28 05:47:00,3.31889,3.32397,3.31889,3.32158,14880000.0
2009-01-28 05:48:00,3.32099,3.3212,3.31484,3.31897,15750000.0
2009-01-28 05:49:00,3.31933,3.32144,3.31603,3.31603,19380000.0
2009-01-28 05:50:00,3.31894,3.32025,3.31473,3.3199,6380000.0
2009-01-28 05:51:00,3.3183,3.32042,3.31639,3.31872,19250000.0
2009-01-28 05:52:00,3.31952,3.31952,3.31635,3.31907,14880000.0
2009-01-28 05:53:00,3.31647,3.31955,3.3161,3.31787,9250000.0
2009-01-28 05:54:00,3.31959,3.31981,3.31727,3.31788,5880000.0
2009-01-28 05:55:00,3.31979,3.32041,3.31699,3.3204,14750000.0
2009-01-28 05:56:00,3.3198,3.3205,3.31695,3.32003,6250000.0
2009-01-28 05:57:00,3.31981,3.32117,3.31862,3.31929,5500000.0
2009-01-28 05:58:00,3.32034,3.32093,3.31444,3.31444,9750000.0
2009-01-28 05:59:00,3.32109,3.3231,3.31653,3.32068,17380000.0
2009-01-28 06:00:00,3.31616,3.32087,3.31474,3.31825,12250000.0
2009-01-28 06:01:00,3.31975,3.32008,3.31851,3.31858,9000000.0
2009-01-28 06:02:00,3.31789,3.31973,3.3166,3.31712,8000000.0
2009-01-28 06:03:00,3.3161,3.31962,3.3161,3.3178,5500000.0
2009-01-28 06:04:00,3.31921,3.31921,3.31489,3.31879,7500000.0
2009-01-28 06:05:00,3.31888,3.31892,3.31692,3.31781,6500000.0
2009-01-28 06:06:00,3.31774,3.31972,3.31679,3.3174,8250000.0
2009-01-28 06:07:00,3.3185,3.31963,3.31579,3.31665,6750000.0
2009-01-28 06:08:00,3.31936,3.3194,3.31708,3.31708,6000000.0
2009-01-28 06:09:00,3.31997,3.32069,3.31637,3.31845,8750000.0
2009-01-28 06:10:00,3.31478,3.32001,3.31478,3.31963,5380000.0
2009-01-28 06:11:00,3.31779,3.31971,3.31626,3.31971,8630000.0
2009-01-28 06:12:00,3.31983,3.32076,3.31841,3.32067,8000000.0
2009-01-28 06:13:00,3.32209,3.32209,3.31785,3.32142,8880000.0
2009-01-28 06:14:00,3.31861,3.31952,3.31753,3.31833,9130000.0
2009-01-28 06:15:00,3.32033,3.32033,3.31615,3.31842,5630000.0
2009-01-28 06:16:00,3.31777,3.31991,3.31756,3.31991,7750000.0
2009-01-28 06:17:00,3.31832,3.32029,3.31832,3.32009,7000000.0
2009-01-28 06:18:00,3.31592,3.31968,3.31592,3.31927,8000000.0
2009-01-28 06:19:00,3.3207,3.32104,3.31777,3.31863,5500000.0
2009-01-28 06:20:00,3.31836,3.32011,3.31564,3.32011,9250000.0
2009-01-28 06:21:00,3.31721,3.32036,3.31721,3.31778,8250000.0
2009-01-28 06:22:00,3.31953,3.31953,3.31517,3.31791,7250000.0
2009-01-28 06:23:00,3.31845,3.31867,3.31701,3.31795,9750000.0
2009-01-28 06:24:00,3.31893,3.31914,3.3127,3.3127,7000000.0
2009-01-28 06:25:00,3.31811,3.31815,3.31522,3.31639,9750000.0
2009-01-28 06:26:00,3.31744,3.31746,3.31384,3.31642,7500000.0
2009-01-28 06:27:00,3.31678,3.3171,3.31219,3.31219,9750000.0
2009-01-28 06:28:00,3.31488,3.31799,3.31269,3.31307,8500000.0
2009-01-28 06:29:00,3.31813,3.31813,3.31332,3.31778,7500000.0
2009-01-28 06:30:00,3.31761,3.31761,3.31224,3.3158,6250000.0
2009-01-28 06:31:00,3.31691,3.31691,3.31019,3.3111,8750000.0
2009-01-28 06:32:00,3.3122,3.31593,3.3122,3.31491,5880000.0
2009-01-28 06:33:00,3.31597,3.31723,3.31395,3.31497,7250000.0
2009-01-28 06:34:00,3.31672,3.31782,3.31324,3.31782,8500000.0
2009-01-28 06:35:00,3.31609,3.31717,3.31476,3.31561,7750000.0
2009-01-28 06:36:00,3.31575,3.31592,3.31468,3.31521,5250000.0
2009-01-28 06:37:00,3.31236,3.31536,3.30985,3.30985,11000000.0
2009-01-28 06:38:00,3.31113,3.31462,3.31086,3.31386,9260000.0
2009-01-28 06:39:00,3.31469,3.31686,3.31101,3.31599,6250000.0
2009-01-28 06:40:00,3.31655,3.3183,3.31458,3.3183,5750000.0
2009-01-28 06:41:00,3.31925,3.31997,3.31466,3.31997,8500000.0
2009-01-28 06:42:00,3.31928,3.31928,3.31409,3.31589,8130000.0
2009-01-28 06:43:00,3.31355,3.3185,3.31355,3.31642,6250000.0
2009-01-28 06:44:00,3.31286,3.31727,3.31254,3.31718,9500000.0
2009-01-28 06:45:00,3.31459,3.31852,3.31459,3.31676,5630000.0
2009-01-28 06:46:00,3.31735,3.31771,3.31373,3.31771,11000000.0
2009-01-28 06:47:00,3.31554,3.31891,3.31554,3.31836,6250000.0
2009-01-28 06:48:00,3.31891,3.31926,3.31535,3.31926,7630000.0
2009-01-28 06:49:00,3.31648,3.32009,3.31523,3.31523,7000000.0
2009-01-28 06:50:00,3.31884,3.31944,3.31641,3.31872,12000000.0
2009-01-28 06:51:00,3.31874,3.31889,3.31648,3.31747,15000000.0
2009-01-28 06:52:00,3.31907,3.31907,3.31603,3.31729,7500000.0
2009-01-28 06:53:00,3.31649,3.31728,3.31436,3.31624,5750000.0
2009-01-28 06:54:00,3.31829,3.31956,3.31493,3.31956,6750000.0
2009-01-28 06:55:00,3.31977,3.32063,3.31814,3.31831,8500000.0
2009-01-28 06:56:00,3.32039,3.32039,3.31663,3.31663,7880000.0
2009-01-28 06:57:00,3.316,3.31933,3.31544,3.31544,11750000.0
2009-01-28 06:58:00,3.31876,3.31943,3.31546,3.31712,9000000.0
2009-01-28 06:59:00,3.31406,3.31431,3.31151,3.31254,7000000.0
2009-01-28 07:00:00,3.31382,3.31484,3.31112,3.31475,9500000.0
2009-01-28 07:01:00,3.31551,3.31702,3.31266,3.3152,10130000.0
2009-01-28 07:02:00,3.31489,3.31547,3.30969,3.31542,10380000.0
2009-01-28 07:03:00,3.314,3.31668,3.31285,3.31285,5500000.0
2009-01-28 07:04:00,3.31379,3.31552,3.3098,3.31442,13000000.0
2009-01-28 07:05:00,3.31253,3.31549,3.31206,3.31534,7000000.0
2009-01-28 07:06:00,3.3151,3.32105,3.3151,3.32042,8750000.0
2009-01-28 07:07:00,3.31987,3.32318,3.31593,3.31999,12250000.0
2009-01-28 07:08:00,3.32056,3.32117,3.31708,3.31734,7000000.0
2009-01-28 07:09:00,3.31974,3.32209,3.31774,3.32042,13000000.0
2009-01-28 07:10:00,3.32165,3.3221,3.31833,3.32101,9750000.0
2009-01-28 07:11:00,3.3228,3.32294,3.31836,3.32264,8000000.0
2009-01-28 07:12:00,3.32279,3.32391,3.31913,3.32234,8500000.0
2009-01-28 07:13:00,3.32235,3.32255,3.31914,3.32079,5750000.0
2009-01-28 07:14:00,3.32229,3.32309,3.32072,3.32171,6000000.0
2009-01-28 07:15:00,3.32231,3.32231,3.31676,3.32178,11250000.0
2009-01-28 07:16:00,3.32156,3.3233,3.31995,3.32325,5880000.0
2009-01-28 07:17:00,3.32356,3.32411,3.32138,3.32321,15750000.0
2009-01-28 07:18:00,3.32398,3.32398,3.31913,3.32204,16000000.0
2009-01-28 07:19:00,3.32479,3.32575,3.32034,3.32217,13880000.0
2009-01-28 07:20:00,3.31845,3.3223,3.31845,3.32182,8000000.0
2009-01-28 07:21:00,3.32268,3.32268,3.31924,3.3225,10750000.0
2009-01-28 07:22:00,3.32099,3.32262,3.31803,3.32086,11750000.0
2009-01-28 07:23:00,3.32122,3.32154,3.31741,3.3191,6250000.0
2009-01-28 07:24:00,3.32089,3.32089,3.31806,3.31897,6000000.0
2009-01-28 07:25:00,3.31941,3.32236,3.31893,3.31893,8500000.0
2009-01-28 07:26:00,3.31505,3.3203,3.31505,3.31978,9250000.0
2009-01-28 07:27:00,3.31929,3.31997,3.31713,3.31917,10000000.0
2009-01-28 07:28:00,3.31628,3.32,3.31628,3.32,9750000.0
2009-01-28 07:29:00,3.31907,3.31965,3.31505,3.31965,11000000.0
2009-01-28 07:30:00,3.31765,3.31942,3.31661,3.31792,8750000.0
2009-01-28 07:31:00,3.31968,3.31968,3.31548,3.31941,7750000.0
2009-01-28 07:32:00,3.317,3.31839,3.31357,3.31789,7750000.0
2009-01-28 07:33:00,3.31127,3.31749,3.31103,3.31691,12380000.0
2009-01-28 07:34:00,3.31791,3.318,3.31481,3.31784,10250000.0
2009-01-28 07:35:00,3.31586,3.31848,3.31586,3.31715,10750000.0
2009-01-28 07:36:00,3.31572,3.31949,3.31342,3.31437,7000000.0
2009-01-28 07:37:00,3.31735,3.31759,3.31588,3.31716,8750000.0
2009-01-28 07:38:00,3.31661,3.31758,3.31304,3.31758,11750000.0
2009-01-28 07:39:00,3.31506,3.31716,3.31403,3.31491,10000000.0
2009-01-28 07:40:00,3.31744,3.31744,3.30979,3.31432,8130000.0
2009-01-28 07:41:00,3.31463,3.31675,3.31319,3.31675,11000000.0
2009-01-28 07:42:00,3.31242,3.31714,3.31165,3.31165,10750000.0
2009-01-28 07:43:00,3.31701,3.31701,3.31193,3.31193,10500000.0
2009-01-28 07:44:00,3.31369,3.31667,3.31336,3.31409,8250000.0
2009-01-28 07:45:00,3.31705,3.31705,3.31373,3.31373,11250000.0
2009-01-28 07:46:00,3.31754,3.31803,3.31173,3.31782,6250000.0
2009-01-28 07:47:00,3.31731,3.31741,3.31247,3.3159,8250000.0
2009-01-28 07:48:00,3.31674,3.3175,3.31397,3.314,11000000.0
2009-01-28 07:49:00,3.31734,3.31769,3.31342,3.31584,7880000.0
2009-01-28 07:50:00,3.31563,3.31818,3.31191,3.31601,10630000.0
2009-01-28 07:51:00,3.31388,3.31652,3.31388,3.31475,7500000.0
2009-01-28 07:52:00,3.3158,3.3158,3.31159,3.31192,9750000.0
2009-01-28 07:53:00,3.31399,3.31544,3.30892,3.31326,7500000.0
2009-01-28 07:54:00,3.31599,3.31652,3.31226,3.31366,12130000.0
2009-01-28 07:55:00,3.31588,3.31588,3.31443,3.31512,5500000.0
2009-01-28 07:56:00,3.31407,3.31573,3.31257,3.31573,7250000.0
2009-01-28 07:57:00,3.31459,3.3159,3.31178,3.31334,8250000.0
2009-01-28 07:58:00,3.31,3.31517,3.31,3.31279,9750000.0
2009-01-28 07:59:00,3.31715,3.31728,3.31527,3.31576,8500000.0
2009-01-28 08:00:00,3.31442,3.31478,3.3121,3.31422,7750000.0
2009-01-28 08:01:00,3.31077,3.31529,3.31077,3.31379,8250000.0
2009-01-28 08:02:00,3.31054,3.31549,3.30986,3.31519,17010000.0
2009-01-28 08:03:00,3.31407,3.31481,3.30975,3.31423,15500000.0
2009-01-28 08:04:00,3.31563,3.31563,3.31249,3.3136,12250000.0
2009-01-28 08:05:00,3.31419,3.31526,3.3088,3.31452,7130000.0
2009-01-28 08:06:00,3.31279,3.31534,3.30948,3.31231,7250000.0
2009-01-28 08:07:00,3.31402,3.31419,3.30913,3.31016,8250000.0
2009-01-28 08:08:00,3.3138,3.31403,3.30794,3.31083,11500000.0
2009-01-28 08:09:00,3.3141,3.31453,3.30938,3.31174,8500000.0
2009-01-28 08:10:00,3.31019,3.31557,3.31019,3.31029,6130000.0
2009-01-28 08:11:00,3.31533,3.31652,3.31244,3.3151,9000000.0
2009-01-28 08:12:00,3.31535,3.31535,3.31029,3.31029,9750000.0
2009-01-28 08:13:00,3.31249,3.3135,3.31161,3.3135,10000000.0
2009-01-28 08:14:00,3.31252,3.31435,3.30952,3.31345,9880000.0
2009-01-28 08:15:00,3.31316,3.31316,3.30135,3.30818,11750000.0
2009-01-28 08:16:00,3.30995,3.3116,3.30784,3.30784,7750000.0
2009-01-28 08:17:00,3.30878,3.30925,3.30692,3.30803,8750000.0
2009-01-28 08:18:00,3.30187,3.30789,3.30187,3.30729,6750000.0
2009-01-28 08:19:00,3.30691,3.31001,3.30691,3.3095,10250000.0
2009-01-28 08:20:00,3.30736,3.31084,3.30736,3.3106,7750000.0
2009-01-28 08:21:00,3.3091,3.31104,3.30888,3.30966,9500000.0
2009-01-28 08:22:00,3.30857,3.30985,3.30564,3.30921,8750000.0
2009-01-28 08:23:00,3.30962,3.30962,3.30543,3.30559,6750000.0
2009-01-28 08:24:00,3.30958,3.30971,3.30075,3.30448,11000000.0
2009-01-28 08:25:00,3.30368,3.30853,3.29946,3.30344,13000000.0
2009-01-28 08:26:00,3.30053,3.30156,3.29621,3.30105,7880000.0
2009-01-28 08:27:00,3.29935,3.30064,3.29728,3.29933,8250000.0
2009-01-28 08:28:00,3.29958,3.30268,3.29795,3.30231,11500000.0
2009-01-28 08:29:00,3.30127,3.30392,3.30083,3.30297,5750000.0
2009-01-28 08:30:00,3.30143,3.3042,3.29974,3.30199,15500000.0
2009-01-28 08:31:00,3.30314,3.30499,3.29861,3.30362,6250000.0
2009-01-28 08:32:00,3.30268,3.30339,3.29811,3.29811,5500000.0
2009-01-28 08:33:00,3.30222,3.30273,3.3004,3.30112,8380000.0
2009-01-28 08:34:00,3.30048,3.30129,3.29505,3.30043,5750000.0
2009-01-28 08:35:00,3.30283,3.30309,3.29933,3.30309,7000000.0
2009-01-28 08:36:00,3.30533,3.30533,3.30085,3.30428,12130000.0
2009-01-28 08:37:00,3.30478,3.30478,3.29703,3.29703,8000000.0
2009-01-28 08:38:00,3.29606,3.30202,3.29079,3.30202,8500000.0
2009-01-28 08:39:00,3.30052,3.30439,3.30014,3.30423,7750000.0
2009-01-28 08:40:00,3.30041,3.3039,3.29944,3.30194,7750000.0
2009-01-28 08:41:00,3.30165,3.30458,3.29793,3.30417,12000000.0
2009-01-28 08:42:00,3.30511,3.30759,3.30261,3.30396,8750000.0
2009-01-28 08:43:00,3.30901,3.31054,3.30605,3.30977,16000000.0
2009-01-28 08:44:00,3.31007,3.31229,3.30529,3.30849,10750000.0
2009-01-28 08:45:00,3.31007,3.31323,3.30906,3.31068,8000000.0
2009-01-28 08:46:00,3.31288,3.313,3.30852,3.31153,7000000.0
2009-01-28 08:47:00,3.31066,3.31148,3.30863,3.3112,8500000.0
2009-01-28 08:48:00,3.3102,3.3102,3.30527,3.30995,13750000.0
2009-01-28 08:49:00,3.30904,3.30995,3.30635,3.30985,5750000.0
2009-01-28 08:50:00,3.30987,3.31126,3.30913,3.31126,11000000.0
2009-01-28 08:51:00,3.31025,3.31025,3.30657,3.30657,8500000.0
2009-01-28 08:52:00,3.30724,3.31096,3.30563,3.30871,7750000.0
2009-01-28 08:53:00,3.3112,3.31133,3.30455,3.30455,9750000.0
2009-01-28 08:54:00,3.31067,3.31067,3.30576,3.30998,8250000.0
2009-01-28 08:55:00,3.30941,3.31153,3.3092,3.31153,7880000.0
2009-01-28 08:56:00,3.31222,3.31222,3.30981,3.31009,7000000.0
2009-01-28 08:57:00,3.31168,3.31168,3.30535,3.31085,11250000.0
2009-01-28 08:58:00,3.3104,3.31278,3.30942,3.31278,5250000.0
2009-01-28 08:59:00,3.31375,3.31387,3.30842,3.3128,15630000.0
2009-01-28 09:00:00,3.31213,3.31213,3.30656,3.3099,7000000.0
2009-01-28 09:01:00,3.30818,3.30892,3.30037,3.30037,10630000.0
2009-01-28 09:02:00,3.30062,3.30248,3.2958,3.30142,7750000.0
2009-01-28 09:03:00,3.30002,3.30239,3.29751,3.3008,13260000.0
2009-01-28 09:04:00,3.30193,3.30311,3.29913,3.30076,8500000.0
2009-01-28 09:05:00,3.30091,3.30226,3.29935,3.30225,12750000.0
2009-01-28 09:06:00,3.30057,3.30057,3.29694,3.29871,8250000.0
2009-01-28 09:07:00,3.29882,3.29882,3.29156,3.29299,5500000.0
2009-01-28 09:08:00,3.28739,3.29212,3.28739,3.29155,10500000.0
2009-01-28 09:09:00,3.29184,3.29222,3.28966,3.29046,9500000.0
2009-01-28 09:10:00,3.29382,3.29447,3.28933,3.29133,5880000.0
2009-01-28 09:11:00,3.29247,3.29314,3.29073,3.29153,9000000.0
2009-01-28 09:12:00,3.29604,3.29649,3.29,3.29556,9500000.0
2009-01-28 09:13:00,3.29829,3.3011,3.29316,3.3011,10250000.0
2009-01-28 09:14:00,3.30103,3.30104,3.29546,3.29932,9500000.0
2009-01-28 09:15:00,3.30055,3.30201,3.29725,3.30076,19750000.0
2009-01-28 09:16:00,3.29908,3.29988,3.29414,3.29881,12750000.0
2009-01-28 09:17:00,3.30035,3.30254,3.29685,3.30197,10250000.0
2009-01-28 09:18:00,3.30018,3.30293,3.29944,3.30071,7250000.0
2009-01-28 09:19:00,3.30333,3.30384,3.29746,3.3035,5750000.0
2009-01-28 09:20:00,3.30559,3.3065,3.30019,3.30019,11250000.0
2009-01-28 09:21:00,3.30521,3.3057,3.29923,3.30363,10250000.0
2009-01-28 09:22:00,3.30592,3.30592,3.30125,3.30577,11500000.0
2009-01-28 09:23:00,3.3053,3.30537,3.30104,3.3045,10250000.0
2009-01-28 09:24:00,3.30388,3.30514,3.29976,3.30514,7750000.0
2009-01-28 09:25:00,3.30114,3.30536,3.29985,3.30513,10500000.0
2009-01-28 09:26:00,3.30115,3.30474,3.30115,3.30244,6000000.0
2009-01-28 09:27:00,3.30389,3.30389,3.29759,3.3032,9000000.0
2009-01-28 09:28:00,3.3019,3.30241,3.30069,3.30241,8000000.0
2009-01-28 09:29:00,3.30037,3.30123,3.2948,3.29866,20500000.0
2009-01-28 09:30:00,3.30049,3.30049,3.29637,3.29798,5250000.0
2009-01-28 09:31:00,3.29928,3.29932,3.29574,3.29906,7130000.0
2009-01-28 09:32:00,3.29767,3.29905,3.2924,3.29773,9250000.0
2009-01-28 09:33:00,3.29857,3.29857,3.29414,3.29528,7750000.0
2009-01-28 09:34:00,3.29569,3.29569,3.28961,3.29192,8250000.0
2009-01-28 09:35:00,3.29342,3.29622,3.28998,3.29622,15750000.0
2009-01-28 09:36:00,3.29711,3.29711,3.29184,3.29571,7000000.0
2009-01-28 09:37:00,3.29538,3.29548,3.28935,3.29216,8500000.0
2009-01-28 09:38:00,3.29539,3.29596,3.29212,3.29552,5750000.0
2009-01-28 09:39:00,3.29502,3.29553,3.29214,3.29214,8500000.0
2009-01-28 09:40:00,3.29232,3.29282,3.28511,3.28949,7000000.0
2009-01-28 09:41:00,3.28698,3.2928,3.28698,3.29032,14000000.0
2009-01-28 09:42:00,3.29011,3.29136,3.28244,3.28808,15510000.0
2009-01-28 09:43:00,3.28974,3.2911,3.28763,3.28969,11250000.0
2009-01-28 09:44:00,3.28746,3.28856,3.28431,3.2864,8500000.0
2009-01-28 09:45:00,3.28625,3.28747,3.2839,3.28717,12000000.0
2009-01-28 09:46:00,3.2871,3.28772,3.28647,3.28772,5250000.0
2009-01-28 09:47:00,3.2885,3.29047,3.28531,3.28699,7500000.0
2009-01-28 09:48:00,3.28912,3.28915,3.28378,3.28756,9630000.0
2009-01-28 09:49:00,3.28748,3.28911,3.28543,3.28675,10130000.0
2009-01-28 09:50:00,3.28804,3.28879,3.2857,3.28792,7000000.0
2009-01-28 09:51:00,3.28849,3.28996,3.28521,3.28691,6500000.0
2009-01-28 09:52:00,3.28887,3.28917,3.28402,3.28793,9130000.0
2009-01-28 09:53:00,3.28718,3.28718,3.28443,3.28579,7880000.0
2009-01-28 09:54:00,3.28724,3.2885,3.28147,3.28595,9500000.0
2009-01-28 09:55:00,3.28532,3.28651,3.28444,3.28651,5500000.0
2009-01-28 09:56:00,3.28604,3.28631,3.2813,3.28592,7750000.0
2009-01-28 09:57:00,3.28514,3.28577,3.2807,3.28384,14380000.0
2009-01-28 09:58:00,3.28137,3.28361,3.27936,3.28152,9750000.0
2009-01-28 09:59:00,3.2805,3.28273,3.27843,3.28156,17500000.0
2009-01-28 10:00:00,3.28297,3.2875,3.2789,3.28416,7000000.0
2009-01-28 10:01:00,3.28341,3.28364,3.27873,3.28119,6000000.0
2009-01-28 10:02:00,3.27561,3.27929,3.2732,3.27421,8000000.0
2009-01-28 10:03:00,3.27557,3.27636,3.26817,3.2702,11250000.0
2009-01-28 10:04:00,3.26817,3.26957,3.26591,3.26957,6250000.0
2009-01-28 10:05:00,3.27184,3.27184,3.26663,3.26663,8750000.0
2009-01-28 10:06:00,3.26845,3.27016,3.26384,3.27001,9250000.0
2009-01-28 10:07:00,3.2692,3.27223,3.26864,3.27223,5250000.0
2009-01-28 10:08:00,3.26848,3.27106,3.26541,3.26832,14630000.0
2009-01-28 10:09:00,3.26364,3.26632,3.25955,3.26307,7250000.0
2009-01-28 10:10:00,3.26037,3.26115,3.25244,3.25548,10250000.0
2009-01-28 10:11:00,3.25751,3.25979,3.25376,3.25764,6250000.0
2009-01-28 10:12:00,3.25671,3.26082,3.25335,3.26082,6250000.0
2009-01-28 10:13:00,3.25563,3.26193,3.25543,3.25941,11260000.0
2009-01-28 10:14:00,3.25945,3.26036,3.25341,3.25387,6000000.0
2009-01-28 10:15:00,3.25196,3.255,3.24851,3.25059,8250000.0
2009-01-28 10:16:00,3.25356,3.25641,3.25054,3.25339,6000000.0
2009-01-28 10:17:00,3.25624,3.262,3.25624,3.26167,9000000.0
2009-01-28 10:18:00,3.26132,3.26354,3.25967,3.26354,13250000.0
2009-01-28 10:19:00,3.26382,3.26643,3.26318,3.26643,7500000.0
2009-01-28 10:20:00,3.26716,3.27151,3.26681,3.27151,7250000.0
2009-01-28 10:21:00,3.27269,3.27269,3.26356,3.26511,11750000.0
2009-01-28 10:22:00,3.26561,3.26824,3.26218,3.26546,7500000.0
2009-01-28 10:23:00,3.26538,3.26636,3.2609,3.2653,8880000.0
2009-01-28 10:24:00,3.26417,3.26804,3.26322,3.26322,5500000.0
2009-01-28 10:25:00,3.2643,3.26714,3.26334,3.26714,7500000.0
2009-01-28 10:26:00,3.26702,3.26795,3.26553,3.26575,10000000.0
2009-01-28 10:27:00,3.26129,3.2654,3.25975,3.26015,7000000.0
2009-01-28 10:28:00,3.26053,3.2619,3.25827,3.2619,7750000.0
2009-01-28 10:29:00,3.26099,3.26474,3.26099,3.26474,7250000.0
2009-01-28 10:30:00,3.26593,3.26638,3.26398,3.26597,8500000.0
2009-01-28 10:31:00,3.26724,3.26746,3.26539,3.26631,9750000.0
2009-01-28 10:32:00,3.2671,3.26721,3.26158,3.26424,10750000.0
2009-01-28 10:33:00,3.26757,3.26757,3.26478,3.26558,6250000.0
2009-01-28 10:34:00,3.26581,3.26844,3.26504,3.26609,8000000.0
2009-01-28 10:35:00,3.26633,3.26633,3.26247,3.26247,5750000.0
2009-01-28 10:36:00,3.26552,3.26585,3.26165,3.26431,8750000.0
2009-01-28 10:37:00,3.26554,3.2665,3.26442,3.2665,13750000.0
2009-01-28 10:38:00,3.26559,3.26579,3.26197,3.26529,13250000.0
2009-01-28 10:39:00,3.26359,3.26373,3.26183,3.26365,8500000.0
2009-01-28 10:40:00,3.26297,3.26642,3.26297,3.26327,12130000.0
2009-01-28 10:41:00,3.26472,3.26919,3.26296,3.2676,11130000.0
2009-01-28 10:42:00,3.26766,3.26836,3.26625,3.26675,9250000.0
2009-01-28 10:43:00,3.26769,3.26863,3.26629,3.26845,7000000.0
2009-01-28 10:44:00,3.26792,3.26917,3.26576,3.26859,15380000.0
2009-01-28 10:45:00,3.26546,3.26963,3.26445,3.26963,6500000.0
2009-01-28 10:46:00,3.26967,3.27425,3.26732,3.27363,7000000.0
2009-01-28 10:47:00,3.27165,3.27327,3.26762,3.26927,5500000.0
2009-01-28 10:48:00,3.26945,3.26945,3.26641,3.26816,7750000.0
2009-01-28 10:49:00,3.2692,3.26968,3.26166,3.26166,8000000.0
2009-01-28 10:50:00,3.26596,3.26646,3.26369,3.26603,6500000.0
2009-01-28 10:51:00,3.26394,3.26931,3.26394,3.26554,7750000.0
2009-01-28 10:52:00,3.27184,3.27226,3.26943,3.27101,10750000.0
2009-01-28 10:53:00,3.27066,3.27205,3.26715,3.27139,13000000.0
2009-01-28 10:54:00,3.26961,3.27235,3.26696,3.27115,13000000.0
2009-01-28 10:55:00,3.27147,3.27207,3.2688,3.27207,6250000.0
2009-01-28 10:56:00,3.27158,3.2758,3.27085,3.2758,9000000.0
2009-01-28 10:57:00,3.27396,3.28094,3.27396,3.28094,6000000.0
2009-01-28 10:58:00,3.28041,3.2878,3.27708,3.28226,7500000.0
2009-01-28 10:59:00,3.28469,3.28923,3.28049,3.28923,9000000.0
2009-01-28 11:00:00,3.2895,3.28989,3.28197,3.28595,11500000.0
2009-01-28 11:01:00,3.28234,3.28436,3.27934,3.28187,13250000.0
2009-01-28 11:02:00,3.28332,3.28385,3.28225,3.28267,10250000.0
2009-01-28 11:03:00,3.28292,3.28425,3.28055,3.28264,7250000.0
2009-01-28 11:04:00,3.27666,3.28331,3.27666,3.28331,6000000.0
2009-01-28 11:05:00,3.28138,3.28454,3.27883,3.28276,11000000.0
2009-01-28 11:06:00,3.28296,3.28599,3.28205,3.28589,6000000.0
2009-01-28 11:07:00,3.28633,3.28633,3.2796,3.28355,5250000.0
2009-01-28 11:08:00,3.28446,3.28446,3.27945,3.2818,9750000.0
2009-01-28 11:09:00,3.28481,3.28481,3.27972,3.28391,9250000.0
2009-01-28 11:10:00,3.28503,3.28596,3.28077,3.28596,8750000.0
2009-01-28 11:11:00,3.28554,3.28588,3.28092,3.28588,6250000.0
2009-01-28 11:12:00,3.2865,3.28675,3.28394,3.28436,5250000.0
2009-01-28 11:13:00,3.28406,3.2908,3.28406,3.2897,9500000.0
2009-01-28 11:14:00,3.29072,3.29254,3.28878,3.29254,7380000.0
2009-01-28 11:15:00,3.29189,3.30149,3.29047,3.29435,7500000.0
2009-01-28 11:16:00,3.29404,3.2947,3.29284,3.29284,5500000.0
2009-01-28 11:17:00,3.29674,3.29916,3.29191,3.29762,10250000.0
2009-01-28 11:18:00,3.29903,3.30218,3.29741,3.29805,10750000.0
2009-01-28 11:19:00,3.29968,3.30098,3.29429,3.29865,9250000.0
2009-01-28 11:20:00,3.30019,3.30081,3.29827,3.30016,6250000.0
2009-01-28 11:21:00,3.2995,3.30166,3.29619,3.30166,9250000.0
2009-01-28 11:22:00,3.30296,3.30296,3.297,3.29801,7750000.0
2009-01-28 11:23:00,3.29982,3.30305,3.29735,3.29991,11380000.0
2009-01-28 11:24:00,3.29994,3.30279,3.29793,3.30123,10750000.0
2009-01-28 11:25:00,3.2998,3.30182,3.2968,3.30182,13000000.0
2009-01-28 11:26:00,3.30204,3.30204,3.29825,3.30065,10500000.0
2009-01-28 11:27:00,3.29806,3.30345,3.29806,3.3025,7880000.0
2009-01-28 11:28:00,3.30257,3.30419,3.30074,3.30261,8000000.0
2009-01-28 11:29:00,3.30608,3.3073,3.30155,3.3073,8000000.0
2009-01-28 11:30:00,3.30908,3.3105,3.30535,3.3105,6250000.0
2009-01-28 11:31:00,3.31118,3.31188,3.30734,3.31072,9500000.0
2009-01-28 11:32:00,3.31113,3.31253,3.30725,3.31126,14250000.0
2009-01-28 11:33:00,3.31306,3.31306,3.30862,3.31087,10500000.0
2009-01-28 11:34:00,3.31221,3.31282,3.30938,3.31159,10130000.0
2009-01-28 11:35:00,3.31197,3.31261,3.3078,3.30947,11750000.0
2009-01-28 11:36:00,3.31284,3.31284,3.30831,3.31163,9500000.0
2009-01-28 11:37:00,3.30643,3.31234,3.30614,3.31234,9750000.0
2009-01-28 11:38:00,3.30924,3.31067,3.30316,3.30701,5500000.0
2009-01-28 11:39:00,3.30918,3.30918,3.3016,3.30586,8750000.0
2009-01-28 11:40:00,3.3041,3.30634,3.30091,3.30634,13750000.0
2009-01-28 11:41:00,3.30517,3.30517,3.30012,3.30514,9750000.0
2009-01-28 11:42:00,3.30345,3.30387,3.30063,3.30275,6250000.0
2009-01-28 11:43:00,3.30189,3.30434,3.29938,3.30434,8500000.0
2009-01-28 11:44:00,3.30308,3.3051,3.30043,3.30196,9000000.0
2009-01-28 11:45:00,3.3022,3.30379,3.29809,3.30379,9750000.0
2009-01-28 11:46:00,3.30322,3.30322,3.2971,3.2971,5630000.0
2009-01-28 11:47:00,3.29723,3.30023,3.29333,3.29386,11250000.0
2009-01-28 11:48:00,3.29534,3.29752,3.2935,3.2975,12250000.0
2009-01-28 11:49:00,3.29781,3.29781,3.29143,3.29375,9250000.0
2009-01-28 11:50:00,3.29564,3.29587,3.2934,3.29567,7000000.0
2009-01-28 11:51:00,3.29523,3.29523,3.29041,3.29224,8250000.0
2009-01-28 11:52:00,3.29369,3.29576,3.29113,3.29576,8500000.0
2009-01-28 11:53:00,3.29614,3.2966,3.29296,3.29296,7500000.0
2009-01-28 11:54:00,3.29286,3.2955,3.28948,3.29511,8250000.0
2009-01-28 11:55:00,3.29296,3.29894,3.29201,3.29738,8380000.0
2009-01-28 11:56:00,3.2983,3.30009,3.29773,3.29927,6000000.0
2009-01-28 11:57:00,3.29319,3.2993,3.29319,3.29783,7880000.0
2009-01-28 11:58:00,3.29531,3.30004,3.29531,3.29893,10000000.0
2009-01-28 11:59:00,3.2992,3.3022,3.2983,3.30171,9250000.0
2009-01-28 12:00:00,3.30362,3.30395,3.2956,3.29805,8500000.0
2009-01-28 12:01:00,3.29605,3.30052,3.29605,3.30006,9750000.0
2009-01-28 12:02:00,3.29838,3.30125,3.29589,3.30004,9880000.0
2009-01-28 12:03:00,3.30058,3.30089,3.29744,3.29774,6250000.0
2009-01-28 12:04:00,3.29806,3.30045,3.29523,3.29828,7750000.0
2009-01-28 12:05:00,3.29906,3.29908,3.29064,3.29681,8250000.0
2009-01-28 12:06:00,3.29816,3.29869,3.29541,3.29756,7880000.0
2009-01-28 12:07:00,3.29907,3.29943,3.29502,3.29577,12500000.0
2009-01-28 12:08:00,3.30053,3.30088,3.29682,3.30079,7000000.0
2009-01-28 12:09:00,3.29983,3.30176,3.29648,3.30004,13750000.0
2009-01-28 12:10:00,3.3025,3.30387,3.29752,3.30387,11750000.0
2009-01-28 12:11:00,3.30212,3.30428,3.302,3.30428,9880000.0
2009-01-28 12:12:00,3.30406,3.30543,3.30165,3.30379,10500000.0
2009-01-28 12:13:00,3.30326,3.30702,3.30066,3.30666,10500000.0
2009-01-28 12:14:00,3.30554,3.30646,3.30037,3.30478,14500000.0
2009-01-28 12:15:00,3.30246,3.30717,3.30246,3.30465,11000000.0
2009-01-28 12:16:00,3.30744,3.30744,3.30261,3.30261,5250000.0
2009-01-28 12:17:00,3.30513,3.30701,3.3038,3.30647,7500000.0
2009-01-28 12:18:00,3.30125,3.30616,3.30072,3.30072,6250000.0
2009-01-28 12:19:00,3.30401,3.30519,3.29825,3.30368,7380000.0
2009-01-28 12:20:00,3.3031,3.30418,3.29886,3.30255,7000000.0
2009-01-28 12:21:00,3.30305,3.3045,3.29871,3.30069,11630000.0
2009-01-28 12:22:00,3.30398,3.30398,3.29963,3.30224,6500000.0
2009-01-28 12:23:00,3.30163,3.30197,3.29702,3.30052,9500000.0
2009-01-28 12:24:00,3.30107,3.30211,3.29573,3.30055,8000000.0
2009-01-28 12:25:00,3.30247,3.30321,3.29953,3.30294,6250000.0
2009-01-28 12:26:00,3.30358,3.30359,3.29988,3.30152,7880000.0
2009-01-28 12:27:00,3.3034,3.30471,3.29919,3.30324,9000000.0
2009-01-28 12:28:00,3.30549,3.30625,3.30308,3.30308,7750000.0
2009-01-28 12:29:00,3.30484,3.30528,3.30205,3.30352,6250000.0
2009-01-28 12:30:00,3.30414,3.30512,3.30007,3.30007,7750000.0
2009-01-28 12:31:00,3.30158,3.30409,3.30048,3.30274,7500000.0
2009-01-28 12:32:00,3.30498,3.30498,3.30281,3.30448,9250000.0
2009-01-28 12:33:00,3.30473,3.30974,3.30216,3.30974,19630000.0
2009-01-28 12:34:00,3.30833,3.30966,3.30759,3.30777,11500000.0
2009-01-28 12:35:00,3.30824,3.30993,3.30568,3.30815,8250000.0
2009-01-28 12:36:00,3.31144,3.31201,3.3087,3.30977,5500000.0
2009-01-28 12:37:00,3.30934,3.31067,3.30461,3.31024,12000000.0
2009-01-28 12:38:00,3.3099,3.31115,3.30468,3.31067,13500000.0
2009-01-28 12:39:00,3.30951,3.31023,3.30788,3.30906,6630000.0
2009-01-28 12:40:00,3.30618,3.31016,3.30618,3.30968,7000000.0
2009-01-28 12:41:00,3.30822,3.31029,3.30822,3.30954,7000000.0
2009-01-28 12:42:00,3.31055,3.31175,3.30584,3.31113,13250000.0
2009-01-28 12:43:00,3.31065,3.31143,3.30906,3.30906,7000000.0
2009-01-28 12:44:00,3.30596,3.31139,3.30489,3.308,11000000.0
2009-01-28 12:45:00,3.30645,3.31085,3.30645,3.31034,5250000.0
2009-01-28 12:46:00,3.31046,3.31046,3.30383,3.30383,12880000.0
2009-01-28 12:47:00,3.30807,3.31033,3.30574,3.30935,12000000.0
2009-01-28 12:48:00,3.30849,3.31047,3.3061,3.31047,11500000.0
2009-01-28 12:49:00,3.30965,3.30966,3.3059,3.30934,7000000.0
2009-01-28 12:50:00,3.30913,3.3102,3.30518,3.30903,8880000.0
2009-01-28 12:51:00,3.30807,3.30965,3.30555,3.30911,7380000.0
2009-01-28 12:52:00,3.30921,3.31027,3.30442,3.30442,6000000.0
2009-01-28 12:53:00,3.31087,3.31178,3.3063,3.30813,6500000.0
2009-01-28 12:54:00,3.30807,3.31214,3.30807,3.31214,8000000.0
2009-01-28 12:55:00,3.30892,3.31298,3.30644,3.31298,11250000.0
2009-01-28 12:56:00,3.31305,3.31826,3.31078,3.3155,13500000.0
2009-01-28 12:57:00,3.31688,3.31883,3.31248,3.31883,10000000.0
2009-01-28 12:58:00,3.31549,3.31798,3.31448,3.31716,14880000.0
2009-01-28 12:59:00,3.31682,3.31942,3.31537,3.3183,12750000.0
2009-01-28 13:00:00,3.31861,3.31923,3.31559,3.31791,11500000.0
2009-01-28 13:01:00,3.31744,3.31852,3.31465,3.31465,10250000.0
2009-01-28 13:02:00,3.31657,3.31754,3.31491,3.31622,9500000.0
2009-01-28 13:03:00,3.31443,3.31797,3.31443,3.31691,10000000.0
2009-01-28 13:04:00,3.31515,3.31874,3.3126,3.31874,10750000.0
2009-01-28 13:05:00,3.31894,3.32033,3.31332,3.31758,13500000.0
2009-01-28 13:06:00,3.31569,3.31899,3.31569,3.31845,8000000.0
2009-01-28 13:07:00,3.31662,3.31977,3.31531,3.31895,9500000.0
2009-01-28 13:08:00,3.31775,3.31913,3.3168,3.3174,8250000.0
2009-01-28 13:09:00,3.31883,3.32044,3.31642,3.31812,7250000.0
2009-01-28 13:10:00,3.31812,3.3193,3.31506,3.31808,6750000.0
2009-01-28 13:11:00,3.31796,3.32163,3.3164,3.31904,9500000.0
2009-01-28 13:12:00,3.32158,3.32158,3.31568,3.31692,10500000.0
2009-01-28 13:13:00,3.31898,3.32046,3.31572,3.31984,9500000.0
2009-01-28 13:14:00,3.31851,3.32052,3.31658,3.31775,8250000.0
2009-01-28 13:15:00,3.31895,3.31977,3.31327,3.31465,5750000.0
2009-01-28 13:16:00,3.31751,3.32125,3.31477,3.32072,9250000.0
2009-01-28 13:17:00,3.31884,3.32117,3.31787,3.31942,6250000.0
2009-01-28 13:18:00,3.32224,3.32224,3.31645,3.31978,8630000.0
2009-01-28 13:19:00,3.32041,3.32041,3.3168,3.31864,9250000.0
2009-01-28 13:20:00,3.31773,3.31949,3.31656,3.31656,5500000.0
2009-01-28 13:21:00,3.31847,3.31847,3.31285,3.31838,7000000.0
2009-01-28 13:22:00,3.31842,3.31946,3.31648,3.31737,6250000.0
2009-01-28 13:23:00,3.3172,3.31773,3.30924,3.314,12000000.0
2009-01-28 13:24:00,3.31507,3.31582,3.30967,3.31158,12500000.0
2009-01-28 13:25:00,3.31366,3.31455,3.31197,3.31268,8000000.0
2009-01-28 13:26:00,3.31304,3.31304,3.30919,3.30991,7750000.0
2009-01-28 13:27:00,3.31183,3.3126,3.30625,3.31018,12010000.0
2009-01-28 13:28:00,3.30819,3.30896,3.30186,3.30535,7750000.0
2009-01-28 13:29:00,3.30259,3.30863,3.30259,3.30863,9380000.0
2009-01-28 13:30:00,3.30991,3.31157,3.30417,3.30896,7880000.0
2009-01-28 13:31:00,3.30497,3.30937,3.30372,3.30519,13250000.0
2009-01-28 13:32:00,3.30461,3.30569,3.30283,3.30522,10130000.0
2009-01-28 13:33:00,3.30486,3.30501,3.30112,3.30163,11130000.0
2009-01-28 13:34:00,3.30546,3.30697,3.30261,3.30697,7500000.0
2009-01-28 13:35:00,3.3052,3.3054,3.2995,3.30423,10260000.0
2009-01-28 13:36:00,3.3039,3.30449,3.29943,3.30265,8750000.0
2009-01-28 13:37:00,3.30436,3.30436,3.29934,3.30001,7000000.0
2009-01-28 13:38:00,3.30357,3.30359,3.29874,3.30176,7000000.0
2009-01-28 13:39:00,3.30084,3.3016,3.29177,3.29177,7250000.0
2009-01-28 13:40:00,3.29404,3.2945,3.29007,3.29007,7750000.0
2009-01-28 13:41:00,3.29364,3.29371,3.29085,3.29127,8250000.0
2009-01-28 13:42:00,3.29314,3.29358,3.2914,3.2927,5750000.0
2009-01-28 13:43:00,3.29102,3.29279,3.28997,3.29194,7630000.0
2009-01-28 13:44:00,3.29154,3.29246,3.28854,3.29033,7750000.0
2009-01-28 13:45:00,3.28627,3.29205,3.28627,3.28922,8250000.0
2009-01-28 13:46:00,3.2917,3.29256,3.28816,3.28933,6000000.0
2009-01-28 13:47:00,3.28921,3.29137,3.28819,3.29022,8750000.0
2009-01-28 13:48:00,3.2895,3.29273,3.28497,3.29273,10510000.0
2009-01-28 13:49:00,3.29303,3.29324,3.29009,3.29185,5750000.0
2009-01-28 13:50:00,3.29426,3.29492,3.28981,3.2919,7000000.0
2009-01-28 13:51:00,3.29417,3.29417,3.2903,3.2939,8260000.0
2009-01-28 13:52:00,3.29237,3.29332,3.28963,3.29297,11750000.0
2009-01-28 13:53:00,3.29126,3.29237,3.28658,3.2876,6250000.0
2009-01-28 13:54:00,3.29199,3.29199,3.28991,3.29032,6380000.0
2009-01-28 13:55:00,3.28982,3.29107,3.28797,3.28977,11130000.0
2009-01-28 13:56:00,3.2865,3.28808,3.28296,3.28296,8250000.0
2009-01-28 13:57:00,3.28849,3.28849,3.28368,3.28392,10250000.0
2009-01-28 13:58:00,3.28351,3.28757,3.28263,3.28623,13500000.0
2009-01-28 13:59:00,3.28607,3.2876,3.28567,3.28759,7750000.0
2009-01-28 14:00:00,3.28244,3.2896,3.28244,3.2896,12250000.0
2009-01-28 14:01:00,3.28429,3.28823,3.28277,3.28749,13750000.0
2009-01-28 14:02:00,3.2867,3.28787,3.28562,3.28784,7500000.0
2009-01-28 14:03:00,3.28442,3.28623,3.27884,3.27884,9500000.0
2009-01-28 14:04:00,3.28277,3.28361,3.27857,3.2812,7880000.0
2009-01-28 14:05:00,3.27848,3.28366,3.27848,3.28366,6750000.0
2009-01-28 14:06:00,3.28114,3.28302,3.27623,3.28186,9000000.0
2009-01-28 14:07:00,3.28235,3.28235,3.27704,3.2806,7500000.0
2009-01-28 14:08:00,3.27842,3.28157,3.27513,3.2801,7500000.0
2009-01-28 14:09:00,3.28035,3.28111,3.27861,3.27861,8000000.0
2009-01-28 14:10:00,3.28032,3.28032,3.27407,3.27407,12130000.0
2009-01-28 14:11:00,3.27765,3.28011,3.27405,3.28011,10000000.0
2009-01-28 14:12:00,3.28102,3.28102,3.27426,3.27665,7750000.0
2009-01-28 14:13:00,3.27589,3.28163,3.27589,3.27938,10000000.0
2009-01-28 14:14:00,3.27813,3.27889,3.27407,3.27461,6500000.0
2009-01-28 14:15:00,3.27407,3.28071,3.27348,3.28071,8500000.0
2009-01-28 14:16:00,3.28068,3.28242,3.27648,3.28242,14000000.0
2009-01-28 14:17:00,3.27991,3.28117,3.27688,3.27999,11250000.0
2009-01-28 14:18:00,3.27972,3.28016,3.27686,3.28016,6630000.0
2009-01-28 14:19:00,3.27823,3.28038,3.27484,3.27642,11250000.0
2009-01-28 14:20:00,3.27725,3.2803,3.27466,3.28027,8250000.0
2009-01-28 14:21:00,3.27829,3.28008,3.2749,3.27866,11380000.0
2009-01-28 14:22:00,3.27568,3.28002,3.27568,3.27752,5250000.0
2009-01-28 14:23:00,3.27956,3.28045,3.27754,3.27938,7750000.0
2009-01-28 14:24:00,3.27991,3.28186,3.27743,3.28086,10750000.0
2009-01-28 14:25:00,3.2813,3.28167,3.27806,3.27806,9750000.0
2009-01-28 14:26:00,3.28065,3.28198,3.27535,3.28115,14000000.0
2009-01-28 14:27:00,3.28201,3.28229,3.27936,3.28031,8630000.0
2009-01-28 14:28:00,3.28284,3.28302,3.27844,3.27971,6250000.0
2009-01-28 14:29:00,3.28262,3.28351,3.2799,3.2799,9500000.0
2009-01-28 14:30:00,3.28171,3.28556,3.28171,3.28371,10880000.0
2009-01-28 14:31:00,3.2843,3.28602,3.27959,3.27959,9250000.0
2009-01-28 14:32:00,3.28279,3.28493,3.2807,3.28482,11000000.0
2009-01-28 14:33:00,3.28267,3.2841,3.27949,3.27949,8000000.0
2009-01-28 14:34:00,3.28392,3.28392,3.27542,3.2787,10250000.0
2009-01-28 14:35:00,3.27727,3.27895,3.27385,3.27875,10000000.0
2009-01-28 14:36:00,3.27894,3.27894,3.27552,3.27746,8500000.0
2009-01-28 14:37:00,3.27369,3.27788,3.27246,3.27788,10500000.0
2009-01-28 14:38:00,3.2762,3.27761,3.27242,3.27616,10750000.0
2009-01-28 14:39:00,3.27672,3.27848,3.27246,3.27246,10500000.0
2009-01-28 14:40:00,3.27638,3.27709,3.27266,3.27266,10880000.0
2009-01-28 14:41:00,3.27394,3.27501,3.26987,3.27373,7500000.0
2009-01-28 14:42:00,3.27424,3.27615,3.27239,3.27239,14500000.0
2009-01-28 14:43:00,3.2756,3.27608,3.27133,3.27334,9250000.0
2009-01-28 14:44:00,3.27314,3.27807,3.27314,3.27569,8500000.0
2009-01-28 14:45:00,3.27458,3.27513,3.26915,3.26975,5250000.0
2009-01-28 14:46:00,3.27154,3.27315,3.26879,3.26879,8500000.0
2009-01-28 14:47:00,3.26888,3.27067,3.26789,3.26914,8250000.0
2009-01-28 14:48:00,3.26991,3.27004,3.26444,3.26662,10000000.0
2009-01-28 14:49:00,3.26964,3.26964,3.26571,3.26962,11630000.0
2009-01-28 14:50:00,3.26821,3.26973,3.2631,3.26706,7000000.0
2009-01-28 14:51:00,3.26883,3.26883,3.2658,3.2658,7750000.0
2009-01-28 14:52:00,3.26458,3.26814,3.26043,3.26459,11250000.0
2009-01-28 14:53:00,3.26733,3.27052,3.2653,3.26741,6500000.0
2009-01-28 14:54:00,3.26926,3.27046,3.26692,3.26692,11630000.0
2009-01-28 14:55:00,3.27027,3.27307,3.26965,3.27209,6630000.0
2009-01-28 14:56:00,3.27084,3.27327,3.26615,3.26615,14500000.0
2009-01-28 14:57:00,3.2722,3.27639,3.27045,3.27457,10750000.0
2009-01-28 14:58:00,3.27361,3.276,3.27169,3.27214,10750000.0
2009-01-28 14:59:00,3.27483,3.27608,3.27059,3.27594,10000000.0
2009-01-28 15:00:00,3.27669,3.27883,3.27595,3.27733,9750000.0
2009-01-28 15:01:00,3.27739,3.28052,3.27551,3.27709,5500000.0
2009-01-28 15:02:00,3.27959,3.27959,3.27403,3.27765,8880000.0
2009-01-28 15:03:00,3.27779,3.28091,3.27268,3.28015,19250000.0
2009-01-28 15:04:00,3.27771,3.28038,3.27594,3.27732,8500000.0
2009-01-28 15:05:00,3.27817,3.27884,3.27294,3.27696,11630000.0
2009-01-28 15:06:00,3.27569,3.27747,3.27379,3.27379,10500000.0
2009-01-28 15:07:00,3.27113,3.2751,3.2704,3.27365,7750000.0
2009-01-28 15:08:00,3.27533,3.27621,3.27095,3.27621,9750000.0
2009-01-28 15:09:00,3.27426,3.27715,3.27426,3.27606,13500000.0
2009-01-28 15:10:00,3.27703,3.27766,3.2727,3.2727,7750000.0
2009-01-28 15:11:00,3.27238,3.27492,3.27001,3.27379,9250000.0
2009-01-28 15:12:00,3.27274,3.27358,3.27152,3.2733,7500000.0
2009-01-28 15:13:00,3.27353,3.27398,3.27212,3.27251,5750000.0
2009-01-28 15:14:00,3.27373,3.27413,3.26915,3.27228,9750000.0
2009-01-28 15:15:00,3.27076,3.27245,3.26541,3.27029,10000000.0
2009-01-28 15:16:00,3.27202,3.27405,3.27036,3.27292,12010000.0
2009-01-28 15:17:00,3.2721,3.27553,3.27146,3.27496,6250000.0
2009-01-28 15:18:00,3.27143,3.27337,3.2691,3.2709,8000000.0
2009-01-28 15:19:00,3.27292,3.2732,3.2682,3.2682,12250000.0
2009-01-28 15:20:00,3.27187,3.27187,3.26849,3.26951,7000000.0
2009-01-28 15:21:00,3.26634,3.26962,3.26634,3.26921,6000000.0
2009-01-28 15:22:00,3.26509,3.26971,3.26509,3.26971,12130000.0
2009-01-28 15:23:00,3.2702,3.27058,3.26528,3.26967,10000000.0
2009-01-28 15:24:00,3.26582,3.26681,3.26288,3.26624,6250000.0
2009-01-28 15:25:00,3.26643,3.26742,3.2616,3.26732,11630000.0
2009-01-28 15:26:00,3.26638,3.26764,3.26378,3.2673,6500000.0
2009-01-28 15:27:00,3.26463,3.26582,3.26067,3.26543,6000000.0
2009-01-28 15:28:00,3.26476,3.26691,3.26371,3.26533,6750000.0
2009-01-28 15:29:00,3.26313,3.26601,3.26313,3.26451,6250000.0
2009-01-28 15:30:00,3.26127,3.26787,3.26127,3.26787,10500000.0
2009-01-28 15:31:00,3.26567,3.26671,3.26202,3.26585,8750000.0
2009-01-28 15:32:00,3.26507,3.26557,3.26231,3.26449,6750000.0
2009-01-28 15:33:00,3.26446,3.26584,3.26044,3.26044,12000000.0
2009-01-28 15:34:00,3.26371,3.2642,3.26106,3.26193,6250000.0
2009-01-28 15:35:00,3.26234,3.26685,3.26234,3.26685,9750000.0
2009-01-28 15:36:00,3.26602,3.26714,3.26129,3.26538,9000000.0
2009-01-28 15:37:00,3.26426,3.26447,3.259,3.26297,8380000.0
2009-01-28 15:38:00,3.26282,3.26364,3.25509,3.25816,10750000.0
2009-01-28 15:39:00,3.25931,3.26058,3.25485,3.2562,10380000.0
2009-01-28 15:40:00,3.25868,3.26108,3.25697,3.26108,6000000.0
2009-01-28 15:41:00,3.26258,3.26309,3.25586,3.26309,10500000.0
2009-01-28 15:42:00,3.26383,3.26475,3.25721,3.26374,15500000.0
2009-01-28 15:43:00,3.26367,3.26632,3.26241,3.26244,9630000.0
2009-01-28 15:44:00,3.26506,3.26575,3.26339,3.26339,12000000.0
2009-01-28 15:45:00,3.26543,3.26595,3.26143,3.26461,8000000.0
2009-01-28 15:46:00,3.26577,3.26577,3.26222,3.26249,8250000.0
2009-01-28 15:47:00,3.26584,3.26871,3.26332,3.26836,7000000.0
2009-01-28 15:48:00,3.26623,3.27559,3.26597,3.27559,6250000.0
2009-01-28 15:49:00,3.27762,3.27762,3.26691,3.27368,8750000.0
2009-01-28 15:50:00,3.27197,3.27198,3.26484,3.27163,7750000.0
2009-01-28 15:51:00,3.26853,3.26861,3.26581,3.26664,7250000.0
2009-01-28 15:52:00,3.26553,3.26579,3.26044,3.26207,6880000.0
2009-01-28 15:53:00,3.2602,3.26597,3.26018,3.26506,16000000.0
2009-01-28 15:54:00,3.2669,3.27121,3.2661,3.26999,6250000.0
2009-01-28 15:55:00,3.2687,3.27085,3.26616,3.26908,7750000.0
2009-01-28 15:56:00,3.26629,3.26924,3.26531,3.26892,7750000.0
2009-01-28 15:57:00,3.26843,3.26918,3.26667,3.26813,11000000.0
2009-01-28 15:58:00,3.27001,3.2704,3.26465,3.26816,11000000.0
2009-01-28 15:59:00,3.26849,3.27021,3.26736,3.26927,13750000.0
2009-01-28 16:00:00,3.26855,3.27106,3.26565,3.27106,8000000.0
2009-01-28 16:01:00,3.26977,3.27204,3.26772,3.26803,7500000.0
2009-01-28 16:02:00,3.26778,3.26971,3.26312,3.26971,13500000.0
2009-01-28 16:03:00,3.26948,3.27005,3.26497,3.26747,6750000.0
2009-01-28 16:04:00,3.26725,3.26788,3.26417,3.26788,9000000.0
2009-01-28 16:05:00,3.26799,3.27054,3.26682,3.27054,6500000.0
2009-01-28 16:06:00,3.26925,3.27429,3.26696,3.27429,7000000.0
2009-01-28 16:07:00,3.27289,3.27463,3.27033,3.27342,9750000.0
2009-01-28 16:08:00,3.27178,3.27566,3.27048,3.2725,10880000.0
2009-01-28 16:09:00,3.27525,3.27825,3.27151,3.27522,8250000.0
2009-01-28 16:10:00,3.27764,3.27764,3.26915,3.27345,8500000.0
2009-01-28 16:11:00,3.26954,3.27065,3.26729,3.26935,8380000.0
2009-01-28 16:12:00,3.27026,3.27486,3.26817,3.27418,8750000.0
2009-01-28 16:13:00,3.27356,3.27602,3.272,3.27526,7500000.0
2009-01-28 16:14:00,3.27532,3.27643,3.27163,3.27331,13500000.0
2009-01-28 16:15:00,3.27363,3.27648,3.27363,3.27546,6500000.0
2009-01-28 16:16:00,3.2742,3.27821,3.27251,3.27796,7000000.0
2009-01-28 16:17:00,3.27795,3.28282,3.27555,3.27997,12750000.0
2009-01-28 16:18:00,3.27927,3.28061,3.27313,3.27868,5250000.0
2009-01-28 16:19:00,3.27825,3.27928,3.27464,3.27573,7250000.0
2009-01-28 16:20:00,3.27546,3.27847,3.27546,3.27743,10130000.0
2009-01-28 16:21:00,3.27454,3.2787,3.27454,3.27642,5500000.0
2009-01-28 16:22:00,3.27567,3.27813,3.27381,3.27707,8250000.0
2009-01-28 16:23:00,3.27723,3.27723,3.27028,3.27253,5250000.0
2009-01-28 16:24:00,3.27399,3.27479,3.27147,3.27147,5500000.0
2009-01-28 16:25:00,3.27709,3.27904,3.27311,3.27722,8250000.0
2009-01-28 16:26:00,3.27786,3.28264,3.27662,3.28264,10630000.0
2009-01-28 16:27:00,3.28109,3.28257,3.277,3.2787,15500000.0
2009-01-28 16:28:00,3.27809,3.28171,3.27718,3.28073,10250000.0
2009-01-28 16:29:00,3.27962,3.28404,3.27885,3.28404,6500000.0
2009-01-28 16:30:00,3.28387,3.28406,3.27914,3.28245,9750000.0
2009-01-28 16:31:00,3.28272,3.28527,3.27898,3.28478,7750000.0
2009-01-28 16:32:00,3.28215,3.29071,3.28137,3.28994,8750000.0
2009-01-28 16:33:00,3.28615,3.28832,3.28513,3.28832,12250000.0
2009-01-28 16:34:00,3.28588,3.29085,3.28439,3.29068,11250000.0
2009-01-28 16:35:00,3.28836,3.29072,3.28301,3.29072,18000000.0
2009-01-28 16:36:00,3.29133,3.29363,3.28946,3.29215,10500000.0
2009-01-28 16:37:00,3.29391,3.29391,3.28744,3.28798,7500000.0
2009-01-28 16:38:00,3.28649,3.28852,3.2818,3.28852,10500000.0
2009-01-28 16:39:00,3.28698,3.28777,3.28283,3.28452,7000000.0
2009-01-28 16:40:00,3.28662,3.28759,3.28157,3.28415,7000000.0
2009-01-28 16:41:00,3.28463,3.28984,3.28414,3.28634,6000000.0
2009-01-28 16:42:00,3.2866,3.28916,3.28444,3.28761,6750000.0
2009-01-28 16:43:00,3.28955,3.29021,3.2858,3.28695,10250000.0
2009-01-28 16:44:00,3.29,3.29418,3.28867,3.29332,8630000.0
2009-01-28 16:45:00,3.29409,3.29637,3.29361,3.29613,12000000.0
2009-01-28 16:46:00,3.29744,3.29817,3.29357,3.29779,7000000.0
2009-01-28 16:47:00,3.29812,3.29927,3.29715,3.2979,14250000.0
2009-01-28 16:48:00,3.29695,3.29695,3.29021,3.29141,8000000.0
2009-01-28 16:49:00,3.29324,3.29587,3.29107,3.29552,11880000.0
2009-01-28 16:50:00,3.29327,3.29419,3.28958,3.29174,6000000.0
2009-01-28 16:51:00,3.29007,3.29266,3.2875,3.29136,8750000.0
2009-01-28 16:52:00,3.29047,3.29211,3.28856,3.29211,10000000.0
2009-01-28 16:53:00,3.29164,3.29169,3.28624,3.29147,12500000.0
2009-01-28 16:54:00,3.28834,3.29467,3.28834,3.29467,7000000.0
2009-01-28 16:55:00,3.29254,3.29754,3.28889,3.29569,6750000.0
2009-01-28 16:56:00,3.29605,3.2967,3.29214,3.2956,9630000.0
2009-01-28 16:57:00,3.29581,3.29748,3.29501,3.29748,7250000.0
2009-01-28 16:58:00,3.29647,3.30028,3.29375,3.297,11000000.0
2009-01-28 16:59:00,3.30086,3.30169,3.2985,3.3003,9500000.0
2009-01-28 17:00:00,3.30008,3.30319,3.29984,3.30161,8750000.0
2009-01-28 17:01:00,3.30265,3.30403,3.30055,3.30403,12000000.0
2009-01-28 17:02:00,3.30593,3.30593,3.3002,3.30351,7500000.0
2009-01-28 17:03:00,3.3023,3.30572,3.30062,3.30572,10000000.0
2009-01-28 17:04:00,3.307,3.30776,3.30422,3.30602,12000000.0
2009-01-28 17:05:00,3.30824,3.31025,3.30494,3.3099,6250000.0
2009-01-28 17:06:00,3.31024,3.31105,3.30526,3.3074,7750000.0
2009-01-28 17:07:00,3.30855,3.30905,3.30702,3.30861,7500000.0
2009-01-28 17:08:00,3.30749,3.30915,3.30539,3.30562,8750000.0
2009-01-28 17:09:00,3.30602,3.30771,3.30418,3.30502,11500000.0
2009-01-28 17:10:00,3.30563,3.31161,3.30397,3.31145,14260000.0
2009-01-28 17:11:00,3.31154,3.31186,3.30962,3.31013,7500000.0
2009-01-28 17:12:00,3.30975,3.31161,3.30534,3.31124,8500000.0
2009-01-28 17:13:00,3.31134,3.31134,3.30802,3.30955,8750000.0
2009-01-28 17:14:00,3.31157,3.31157,3.30572,3.30746,9000000.0
2009-01-28 17:15:00,3.303,3.30617,3.29836,3.30617,10260000.0
2009-01-28 17:16:00,3.30264,3.30464,3.30211,3.30298,14500000.0
2009-01-28 17:17:00,3.30363,3.30824,3.30315,3.3052,8500000.0
2009-01-28 17:18:00,3.30149,3.30391,3.30097,3.30097,5250000.0
2009-01-28 17:19:00,3.29764,3.30477,3.29764,3.30477,9750000.0
2009-01-28 17:20:00,3.30251,3.30337,3.30067,3.30194,7750000.0
2009-01-28 17:21:00,3.29956,3.30005,3.29467,3.2951,7130000.0
2009-01-28 17:22:00,3.29536,3.297,3.29384,3.29598,14250000.0
2009-01-28 17:23:00,3.29603,3.29734,3.29307,3.29617,13250000.0
2009-01-28 17:24:00,3.29398,3.29789,3.29398,3.29729,11250000.0
2009-01-28 17:25:00,3.29531,3.29663,3.29039,3.29083,8750000.0
2009-01-28 17:26:00,3.28905,3.29037,3.28484,3.2892,11000000.0
2009-01-28 17:27:00,3.28846,3.28857,3.28442,3.28469,6750000.0
2009-01-28 17:28:00,3.28085,3.2855,3.27963,3.28509,6630000.0
2009-01-28 17:29:00,3.2806,3.2893,3.2806,3.2854,8250000.0
2009-01-28 17:30:00,3.28869,3.28899,3.28569,3.28605,6750000.0
2009-01-28 17:31:00,3.28685,3.28777,3.2804,3.2804,11000000.0
2009-01-28 17:32:00,3.28291,3.28713,3.27811,3.28674,7880000.0
2009-01-28 17:33:00,3.28866,3.29305,3.28692,3.29305,5750000.0
2009-01-28 17:34:00,3.28949,3.29501,3.28946,3.29364,7000000.0
2009-01-28 17:35:00,3.29353,3.29487,3.29051,3.29376,7250000.0
2009-01-28 17:36:00,3.29154,3.29388,3.28941,3.29321,6130000.0
2009-01-28 17:37:00,3.29184,3.29203,3.28909,3.29168,6630000.0
2009-01-28 17:38:00,3.29151,3.29248,3.28737,3.29082,10000000.0
2009-01-28 17:39:00,3.28869,3.28869,3.28358,3.28779,7130000.0
2009-01-28 17:40:00,3.28973,3.28973,3.28391,3.28725,6250000.0
2009-01-28 17:41:00,3.28801,3.28997,3.28533,3.28756,6250000.0
2009-01-28 17:42:00,3.2914,3.2914,3.28348,3.28758,6750000.0
2009-01-28 17:43:00,3.28751,3.292,3.28723,3.29163,5250000.0
2009-01-28 17:44:00,3.29073,3.29073,3.28369,3.28564,9000000.0
2009-01-28 17:45:00,3.2889,3.2889,3.28438,3.28669,8130000.0
2009-01-28 17:46:00,3.28441,3.28752,3.28297,3.28605,11500000.0
2009-01-28 17:47:00,3.28774,3.28828,3.28582,3.28596,7500000.0
2009-01-28 17:48:00,3.28394,3.28755,3.28394,3.28469,7000000.0
2009-01-28 17:49:00,3.28453,3.2877,3.28453,3.28689,9500000.0
2009-01-28 17:50:00,3.28633,3.2891,3.28283,3.28834,11750000.0
2009-01-28 17:51:00,3.29131,3.29131,3.28797,3.29032,7750000.0
2009-01-28 17:52:00,3.291,3.29246,3.28666,3.29154,12000000.0
2009-01-28 17:53:00,3.29267,3.29316,3.29133,3.29189,5250000.0
2009-01-28 17:54:00,3.2893,3.29422,3.28445,3.29242,11880000.0
2009-01-28 17:55:00,3.2947,3.29527,3.29145,3.29444,8880000.0
2009-01-28 17:56:00,3.29228,3.29334,3.28749,3.2926,20500000.0
2009-01-28 17:57:00,3.29237,3.29517,3.28955,3.2928,14130000.0
2009-01-28 17:58:00,3.29323,3.29536,3.29202,3.2934,10000000.0
2009-01-28 17:59:00,3.2903,3.29428,3.28808,3.29428,10750000.0
2009-01-28 18:00:00,3.29479,3.29543,3.28788,3.28788,8500000.0
2009-01-28 18:01:00,3.28842,3.28857,3.28447,3.28815,11500000.0
2009-01-28 18:02:00,3.28883,3.29033,3.2857,3.28827,14250000.0
2009-01-28 18:03:00,3.28994,3.29142,3.28544,3.28544,10750000.0
2009-01-28 18:04:00,3.28635,3.2886,3.28319,3.28576,11380000.0
2009-01-28 18:05:00,3.28918,3.28925,3.28398,3.28543,7750000.0
2009-01-28 18:06:00,3.28475,3.28607,3.28242,3.28476,9750000.0
2009-01-28 18:07:00,3.28455,3.2847,3.28085,3.28412,7130000.0
2009-01-28 18:08:00,3.28217,3.28488,3.2814,3.28242,7880000.0
2009-01-28 18:09:00,3.28278,3.28278,3.27923,3.2813,6380000.0
2009-01-28 18:10:00,3.282,3.28298,3.28146,3.2824,8250000.0
2009-01-28 18:11:00,3.28299,3.28378,3.2815,3.28321,8380000.0
2009-01-28 18:12:00,3.28323,3.28379,3.28028,3.28379,5500000.0
2009-01-28 18:13:00,3.2842,3.28514,3.28191,3.28204,8750000.0
2009-01-28 18:14:00,3.28527,3.28537,3.27894,3.28447,8510000.0
2009-01-28 18:15:00,3.28479,3.28548,3.28314,3.28502,12000000.0
2009-01-28 18:16:00,3.28592,3.28731,3.28101,3.28671,6000000.0
2009-01-28 18:17:00,3.2874,3.28836,3.2838,3.28744,10750000.0
2009-01-28 18:18:00,3.28723,3.28899,3.28463,3.28709,4880000.0
2009-01-28 18:19:00,3.28683,3.28875,3.28423,3.28581,11380000.0
2009-01-28 18:20:00,3.28819,3.28819,3.2823,3.28682,9630000.0
2009-01-28 18:21:00,3.28663,3.28663,3.28197,3.28556,10000000.0
2009-01-28 18:22:00,3.28549,3.28741,3.28496,3.28549,9630000.0
2009-01-28 18:23:00,3.28642,3.28871,3.28348,3.28348,10630000.0
2009-01-28 18:24:00,3.28572,3.28864,3.28475,3.28605,7750000.0
2009-01-28 18:25:00,3.28592,3.28714,3.28438,3.28685,10500000.0
2009-01-28 18:26:00,3.28624,3.28747,3.28166,3.28747,8750000.0
2009-01-28 18:27:00,3.2886,3.2886,3.28508,3.28716,6750000.0
2009-01-28 18:28:00,3.28899,3.28899,3.2856,3.28759,8380000.0
2009-01-28 18:29:00,3.28846,3.28947,3.2833,3.28742,10000000.0
2009-01-28 18:30:00,3.28972,3.29052,3.2856,3.28797,15000000.0
2009-01-28 18:31:00,3.28943,3.29443,3.2892,3.29443,8630000.0
2009-01-28 18:32:00,3.29453,3.29476,3.28818,3.28818,5500000.0
2009-01-28 18:33:00,3.29205,3.29359,3.28862,3.29159,13500000.0
2009-01-28 18:34:00,3.29033,3.29211,3.28977,3.29082,8500000.0
2009-01-28 18:35:00,3.29257,3.29441,3.28784,3.29335,14630000.0
2009-01-28 18:36:00,3.29304,3.29452,3.29124,3.29124,5250000.0
2009-01-28 18:37:00,3.29074,3.29189,3.28579,3.28864,14750000.0
2009-01-28 18:38:00,3.29126,3.29276,3.28744,3.29136,11000000.0
2009-01-28 18:39:00,3.29155,3.29155,3.28531,3.28958,15000000.0
2009-01-28 18:40:00,3.28832,3.29044,3.28696,3.28887,7630000.0
2009-01-28 18:41:00,3.28861,3.28926,3.28477,3.28916,7250000.0
2009-01-28 18:42:00,3.28686,3.28776,3.28268,3.28439,11000000.0
2009-01-28 18:43:00,3.28533,3.28822,3.28508,3.28803,8000000.0
2009-01-28 18:44:00,3.28575,3.28861,3.28422,3.2882,8750000.0
2009-01-28 18:45:00,3.28718,3.29139,3.28613,3.29068,6250000.0
2009-01-28 18:46:00,3.29007,3.29188,3.28828,3.29039,5250000.0
2009-01-28 18:47:00,3.29206,3.29245,3.29134,3.29228,6000000.0
2009-01-28 18:48:00,3.29267,3.29293,3.28778,3.28974,10380000.0
2009-01-28 18:49:00,3.29128,3.29219,3.2874,3.29029,8250000.0
2009-01-28 18:50:00,3.28991,3.29085,3.28742,3.2877,5750000.0
2009-01-28 18:51:00,3.2849,3.29067,3.2849,3.28942,13630000.0
2009-01-28 18:52:00,3.28887,3.29076,3.28668,3.29076,10630000.0
2009-01-28 18:53:00,3.28738,3.29167,3.28738,3.28896,8000000.0
2009-01-28 18:54:00,3.28863,3.28982,3.28609,3.28609,10500000.0
2009-01-28 18:55:00,3.28887,3.28887,3.2837,3.2837,6000000.0
2009-01-28 18:56:00,3.28787,3.28829,3.28231,3.28564,11000000.0
2009-01-28 18:57:00,3.28118,3.28574,3.28049,3.28464,10750000.0
2009-01-28 18:58:00,3.28348,3.28413,3.27936,3.2809,7130000.0
2009-01-28 18:59:00,3.28503,3.28553,3.28166,3.28216,6250000.0
2009-01-28 19:00:00,3.2831,3.2839,3.27929,3.2839,8130000.0
2009-01-28 19:01:00,3.28083,3.28249,3.27853,3.2812,11500000.0
2009-01-28 19:02:00,3.27941,3.28515,3.27764,3.28409,9500000.0
2009-01-28 19:03:00,3.28033,3.28206,3.27823,3.28107,10500000.0
2009-01-28 19:04:00,3.28246,3.28354,3.27764,3.28187,12000000.0
2009-01-28 19:05:00,3.28371,3.28389,3.27995,3.28016,7000000.0
2009-01-28 19:06:00,3.28336,3.28353,3.27942,3.28332,14750000.0
2009-01-28 19:07:00,3.28288,3.28288,3.27801,3.27801,5500000.0
2009-01-28 19:08:00,3.28018,3.28443,3.2769,3.28293,8000000.0
2009-01-28 19:09:00,3.28737,3.2875,3.28345,3.2845,5500000.0
2009-01-28 19:10:00,3.28697,3.28697,3.28157,3.28301,8750000.0
2009-01-28 19:11:00,3.28121,3.28461,3.27833,3.27956,9630000.0
2009-01-28 19:12:00,3.27991,3.28383,3.27843,3.28071,7380000.0
2009-01-28 19:13:00,3.28213,3.28293,3.27746,3.28267,11880000.0
2009-01-28 19:14:00,3.28007,3.28193,3.27602,3.28028,8000000.0
2009-01-28 19:15:00,3.27664,3.2815,3.27664,3.28037,11000000.0
2009-01-28 19:16:00,3.28065,3.28159,3.27536,3.28031,9500000.0
2009-01-28 19:17:00,3.2793,3.2817,3.27626,3.27972,10500000.0
2009-01-28 19:18:00,3.28175,3.28175,3.2756,3.2756,7000000.0
2009-01-28 19:19:00,3.27917,3.27976,3.27373,3.27373,8750000.0
2009-01-28 19:20:00,3.2745,3.27929,3.2745,3.27835,5750000.0
2009-01-28 19:21:00,3.28029,3.28029,3.27563,3.27889,6880000.0
2009-01-28 19:22:00,3.27753,3.27968,3.27451,3.27451,12500000.0
2009-01-28 19:23:00,3.27641,3.27839,3.2762,3.2762,10000000.0
2009-01-28 19:24:00,3.27514,3.27896,3.27514,3.27695,11380000.0
2009-01-28 19:25:00,3.2748,3.27829,3.2748,3.2766,7500000.0
2009-01-28 19:26:00,3.27444,3.28148,3.27444,3.28119,12000000.0
2009-01-28 19:27:00,3.27899,3.28196,3.27709,3.28037,7000000.0
2009-01-28 19:28:00,3.28021,3.28084,3.27879,3.28057,8750000.0
2009-01-28 19:29:00,3.28098,3.28131,3.27685,3.27955,10750000.0
2009-01-28 19:30:00,3.27954,3.28,3.27594,3.27601,7630000.0
2009-01-28 19:31:00,3.27868,3.2808,3.27582,3.28021,6500000.0
2009-01-28 19:32:00,3.27822,3.28072,3.27719,3.28044,8750000.0
2009-01-28 19:33:00,3.27988,3.28031,3.27377,3.27377,9750000.0
2009-01-28 19:34:00,3.27842,3.28169,3.27711,3.27868,10000000.0
2009-01-28 19:35:00,3.28,3.28,3.27839,3.27937,5500000.0
2009-01-28 19:36:00,3.27989,3.28065,3.27699,3.2798,12760000.0
2009-01-28 19:37:00,3.27806,3.27991,3.2758,3.27828,16750000.0
2009-01-28 19:38:00,3.27943,3.2798,3.27688,3.27796,7750000.0
2009-01-28 19:39:00,3.27426,3.2802,3.27426,3.27979,9630000.0
2009-01-28 19:40:00,3.27974,3.2802,3.27802,3.27802,9000000.0
2009-01-28 19:41:00,3.27438,3.28146,3.27438,3.27567,9500000.0
2009-01-28 19:42:00,3.28051,3.28082,3.27661,3.27887,15500000.0
2009-01-28 19:43:00,3.2792,3.28086,3.27614,3.27906,7500000.0
2009-01-28 19:44:00,3.27816,3.27963,3.27733,3.27846,6750000.0
2009-01-28 19:45:00,3.27953,3.27953,3.27441,3.27797,6750000.0
2009-01-28 19:46:00,3.27411,3.27744,3.27342,3.27615,15750000.0
2009-01-28 19:47:00,3.27619,3.2774,3.27531,3.27545,5880000.0
2009-01-28 19:48:00,3.27729,3.27765,3.27295,3.27687,12000000.0
2009-01-28 19:49:00,3.27561,3.27741,3.27246,3.27246,10380000.0
2009-01-28 19:50:00,3.27615,3.27789,3.27347,3.27603,10500000.0
2009-01-28 19:51:00,3.27546,3.27734,3.27469,3.27734,5880000.0
2009-01-28 19:52:00,3.27702,3.27766,3.27665,3.27673,8000000.0
2009-01-28 19:53:00,3.27561,3.27731,3.27364,3.27502,7500000.0
2009-01-28 19:54:00,3.27667,3.27667,3.27289,3.27507,11000000.0
2009-01-28 19:55:00,3.27531,3.27884,3.2733,3.27747,8250000.0
2009-01-28 19:56:00,3.27585,3.27799,3.27293,3.27566,10000000.0
2009-01-28 19:57:00,3.27317,3.27627,3.271,3.27549,10630000.0
2009-01-28 19:58:00,3.27297,3.27612,3.27205,3.27404,12250000.0
2009-01-28 19:59:00,3.27708,3.27708,3.26935,3.27517,8880000.0
2009-01-28 20:00:00,3.27564,3.2782,3.27417,3.2746,12750000.0
2009-01-28 20:01:00,3.27674,3.2795,3.2764,3.27933,12250000.0
2009-01-28 20:02:00,3.27835,3.27835,3.27205,3.27624,5500000.0
2009-01-28 20:03:00,3.27647,3.27752,3.27365,3.27365,16130000.0
2009-01-28 20:04:00,3.2756,3.27779,3.2756,3.27737,11250000.0
2009-01-28 20:05:00,3.277,3.27805,3.26962,3.27805,8500000.0
2009-01-28 20:06:00,3.27714,3.27863,3.27478,3.2766,6250000.0
2009-01-28 20:07:00,3.27706,3.27895,3.27445,3.27731,7000000.0
2009-01-28 20:08:00,3.27673,3.27963,3.27665,3.27857,6250000.0
2009-01-28 20:09:00,3.28121,3.28193,3.27678,3.28059,11250000.0
2009-01-28 20:10:00,3.28014,3.28318,3.2778,3.27929,9500000.0
2009-01-28 20:11:00,3.28238,3.28298,3.27727,3.28133,7250000.0
2009-01-28 20:12:00,3.28158,3.28274,3.28118,3.28124,7500000.0
2009-01-28 20:13:00,3.2782,3.28432,3.27797,3.27797,9250000.0
2009-01-28 20:14:00,3.28219,3.28331,3.27842,3.27842,9250000.0
2009-01-28 20:15:00,3.28346,3.2842,3.27893,3.27893,12250000.0
2009-01-28 20:16:00,3.28301,3.28421,3.27953,3.28122,8250000.0
2009-01-28 20:17:00,3.28159,3.28474,3.28021,3.28047,7250000.0
2009-01-28 20:18:00,3.28326,3.28326,3.27943,3.28101,10130000.0
2009-01-28 20:19:00,3.28251,3.28285,3.27877,3.28285,7750000.0
2009-01-28 20:20:00,3.28062,3.28353,3.28003,3.28003,6130000.0
2009-01-28 20:21:00,3.2841,3.28497,3.28048,3.28242,14130000.0
2009-01-28 20:22:00,3.28195,3.2845,3.28195,3.28253,12500000.0
2009-01-28 20:23:00,3.2839,3.28637,3.28267,3.2845,12250000.0
2009-01-28 20:24:00,3.28584,3.28654,3.28244,3.28244,10250000.0
2009-01-28 20:25:00,3.282,3.28554,3.28059,3.28059,7880000.0
2009-01-28 20:26:00,3.28246,3.28378,3.28214,3.2832,6250000.0
2009-01-28 20:27:00,3.28294,3.28453,3.28064,3.28406,6000000.0
2009-01-28 20:28:00,3.28278,3.28358,3.28103,3.28149,16000000.0
2009-01-28 20:29:00,3.27769,3.28375,3.27769,3.28171,11000000.0
2009-01-28 20:30:00,3.28161,3.28308,3.28032,3.28267,8880000.0
2009-01-28 20:31:00,3.27903,3.28271,3.27887,3.2805,12500000.0
2009-01-28 20:32:00,3.2798,3.28136,3.27755,3.27783,13500000.0
2009-01-28 20:33:00,3.27589,3.2811,3.27589,3.27921,9250000.0
2009-01-28 20:34:00,3.27886,3.28206,3.2778,3.28048,13500000.0
2009-01-28 20:35:00,3.27747,3.28175,3.27747,3.2811,14630000.0
2009-01-28 20:36:00,3.27952,3.28155,3.27952,3.28001,16250000.0
2009-01-28 20:37:00,3.28114,3.28114,3.27637,3.27976,12250000.0
2009-01-28 20:38:00,3.28123,3.28203,3.27806,3.28135,8250000.0
2009-01-28 20:39:00,3.28143,3.28167,3.27838,3.27838,5250000.0
2009-01-28 20:40:00,3.27813,3.2814,3.27596,3.27596,5500000.0
2009-01-28 20:41:00,3.27918,3.28157,3.27906,3.28031,16630000.0
2009-01-28 20:42:00,3.27549,3.28139,3.27511,3.28139,9250000.0
2009-01-28 20:43:00,3.2804,3.28316,3.27919,3.27999,6750000.0
2009-01-28 20:44:00,3.28033,3.28172,3.27679,3.28022,6500000.0
2009-01-28 20:45:00,3.27977,3.28237,3.27865,3.28131,5250000.0
2009-01-28 20:46:00,3.27699,3.28099,3.27699,3.27971,7750000.0
2009-01-28 20:47:00,3.28099,3.28099,3.27764,3.27777,6250000.0
2009-01-28 20:48:00,3.27874,3.28167,3.27874,3.27907,11880000.0
2009-01-28 20:49:00,3.28135,3.28135,3.27706,3.27895,11750000.0
2009-01-28 20:50:00,3.28044,3.28135,3.27803,3.27842,13000000.0
2009-01-28 20:51:00,3.27915,3.27915,3.27503,3.27694,7000000.0
2009-01-28 20:52:00,3.27939,3.2807,3.27586,3.27586,12250000.0
2009-01-28 20:53:00,3.2792,3.27976,3.27676,3.27976,5500000.0
2009-01-28 20:54:00,3.27395,3.27691,3.27156,3.27288,14000000.0
2009-01-28 20:55:00,3.27592,3.2774,3.27286,3.27732,9250000.0
2009-01-28 20:56:00,3.27589,3.27774,3.27431,3.27603,6250000.0
2009-01-28 20:57:00,3.27392,3.27896,3.27392,3.27772,8630000.0
2009-01-28 20:58:00,3.2784,3.27919,3.27449,3.27759,8750000.0
2009-01-28 20:59:00,3.27959,3.28147,3.27911,3.28061,5250000.0
2009-01-28 21:00:00,3.28238,3.28238,3.2794,3.27974,6250000.0
2009-01-28 21:01:00,3.28099,3.28213,3.27695,3.27804,8000000.0
2009-01-28 21:02:00,3.28157,3.28162,3.27831,3.28114,13880000.0
2009-01-28 21:03:00,3.28001,3.28201,3.27663,3.28032,5500000.0
2009-01-28 21:04:00,3.27985,3.28167,3.27608,3.2793,20250000.0
2009-01-28 21:05:00,3.27514,3.27716,3.26997,3.27318,11750000.0
2009-01-28 21:06:00,3.27303,3.27458,3.26896,3.27255,7130000.0
2009-01-28 21:07:00,3.27446,3.27446,3.27247,3.27247,6880000.0
2009-01-28 21:08:00,3.27441,3.27441,3.27045,3.2723,9000000.0
2009-01-28 21:09:00,3.26898,3.27219,3.26725,3.2699,11250000.0
2009-01-28 21:10:00,3.27077,3.27121,3.26545,3.26866,12630000.0
2009-01-28 21:11:00,3.26675,3.27033,3.26588,3.2668,8750000.0
2009-01-28 21:12:00,3.26933,3.26948,3.26307,3.26902,11750000.0
2009-01-28 21:13:00,3.2677,3.26882,3.26235,3.26731,7500000.0
2009-01-28 21:14:00,3.26528,3.26952,3.26437,3.26952,13000000.0
2009-01-28 21:15:00,3.26207,3.26923,3.26207,3.26604,10250000.0
2009-01-28 21:16:00,3.27059,3.27059,3.26555,3.26857,11500000.0
2009-01-28 21:17:00,3.26555,3.26905,3.26522,3.26862,8000000.0
2009-01-28 21:18:00,3.2706,3.27757,3.2706,3.27757,9880000.0
2009-01-28 21:19:00,3.27909,3.27909,3.27267,3.27392,10380000.0
2009-01-28 21:20:00,3.2759,3.27871,3.27484,3.27871,7130000.0
2009-01-28 21:21:00,3.28198,3.28198,3.27369,3.27697,8630000.0
2009-01-28 21:22:00,3.27814,3.28963,3.27499,3.28963,12500000.0
2009-01-28 21:23:00,3.29121,3.29346,3.28641,3.28932,6750000.0
2009-01-28 21:24:00,3.28803,3.2884,3.28191,3.28191,7380000.0
2009-01-28 21:25:00,3.28367,3.28933,3.28343,3.28876,9000000.0
2009-01-28 21:26:00,3.28711,3.29385,3.28498,3.29215,6750000.0
2009-01-28 21:27:00,3.29369,3.29369,3.28694,3.28958,7750000.0
2009-01-28 21:28:00,3.29364,3.30026,3.29076,3.30026,11000000.0
2009-01-28 21:29:00,3.29705,3.3042,3.29705,3.2983,9750000.0
2009-01-28 21:30:00,3.29478,3.3033,3.29478,3.3033,6750000.0
2009-01-28 21:31:00,3.30204,3.30242,3.29745,3.30166,5880000.0
2009-01-28 21:32:00,3.30079,3.30181,3.29692,3.2996,8500000.0
2009-01-28 21:33:00,3.3011,3.3011,3.29552,3.29552,9000000.0
2009-01-28 21:34:00,3.29571,3.29674,3.28968,3.29302,12750000.0
2009-01-28 21:35:00,3.29109,3.29752,3.29041,3.2915,16250000.0
2009-01-28 21:36:00,3.29188,3.29361,3.28951,3.28951,5500000.0
2009-01-28 21:37:00,3.29144,3.29452,3.29032,3.29278,11500000.0
2009-01-28 21:38:00,3.29028,3.29587,3.29028,3.29587,13750000.0
2009-01-28 21:39:00,3.29466,3.29754,3.29237,3.29528,11000000.0
2009-01-28 21:40:00,3.29647,3.29992,3.2945,3.2945,12250000.0
2009-01-28 21:41:00,3.29897,3.30072,3.29611,3.30072,5750000.0
2009-01-28 21:42:00,3.30217,3.30229,3.29776,3.3015,8880000.0
2009-01-28 21:43:00,3.30138,3.3014,3.29682,3.3014,15750000.0
2009-01-28 21:44:00,3.29819,3.30118,3.29683,3.30104,6750000.0
2009-01-28 21:45:00,3.29899,3.30148,3.29703,3.29802,9380000.0
2009-01-28 21:46:00,3.29933,3.30176,3.29891,3.29991,11000000.0
2009-01-28 21:47:00,3.29968,3.30143,3.29768,3.29934,7250000.0
2009-01-28 21:48:00,3.29899,3.30148,3.29776,3.30148,10250000.0
2009-01-28 21:49:00,3.30073,3.30185,3.29772,3.30002,5630000.0
2009-01-28 21:50:00,3.30127,3.30276,3.29591,3.29971,8750000.0
2009-01-28 21:51:00,3.29884,3.30044,3.29709,3.29841,8750000.0
2009-01-28 21:52:00,3.29803,3.3021,3.29803,3.30178,7750000.0
2009-01-28 21:53:00,3.3023,3.30269,3.29757,3.29757,9000000.0
2009-01-28 21:54:00,3.30481,3.30597,3.30069,3.30597,7000000.0
2009-01-28 21:55:00,3.30006,3.30765,3.29978,3.30765,8750000.0
2009-01-28 21:56:00,3.30515,3.30865,3.30441,3.30469,9250000.0
2009-01-28 21:57:00,3.30735,3.30735,3.29959,3.30424,10500000.0
2009-01-28 21:58:00,3.30512,3.30548,3.30336,3.30548,8250000.0
2009-01-28 21:59:00,3.30309,3.30383,3.29712,3.29712,7250000.0
2009-01-28 22:00:00,3.29862,3.30329,3.29862,3.30098,6500000.0
2009-01-28 22:01:00,3.3034,3.30551,3.30227,3.30227,8750000.0
2009-01-28 22:02:00,3.29974,3.30557,3.29974,3.30546,6750000.0
2009-01-28 22:03:00,3.30515,3.30515,3.30143,3.30342,9500000.0
2009-01-28 22:04:00,3.30524,3.30604,3.29911,3.30471,6000000.0
2009-01-28 22:05:00,3.30719,3.30719,3.30481,3.30491,6750000.0
2009-01-28 22:06:00,3.30744,3.30814,3.30386,3.30747,10750000.0
2009-01-28 22:07:00,3.30736,3.30736,3.30304,3.30683,7250000.0
2009-01-28 22:08:00,3.30616,3.30819,3.30411,3.3069,11260000.0
2009-01-28 22:09:00,3.30268,3.30535,3.30112,3.30304,11000000.0
2009-01-28 22:10:00,3.30146,3.30651,3.30146,3.30508,6000000.0
2009-01-28 22:11:00,3.30759,3.30759,3.30448,3.30689,8250000.0
2009-01-28 22:12:00,3.30804,3.30984,3.3073,3.3076,8130000.0
2009-01-28 22:13:00,3.3082,3.3082,3.30416,3.30516,10000000.0
2009-01-28 22:14:00,3.30853,3.30853,3.30412,3.30685,8750000.0
2009-01-28 22:15:00,3.30896,3.30912,3.30466,3.30466,7750000.0
2009-01-28 22:16:00,3.30616,3.3084,3.30447,3.30652,6750000.0
2009-01-28 22:17:00,3.30663,3.30807,3.30097,3.30789,10000000.0
2009-01-28 22:18:00,3.3055,3.30917,3.30173,3.30794,9750000.0
2009-01-28 22:19:00,3.30651,3.31012,3.30651,3.31012,5750000.0
2009-01-28 22:20:00,3.30914,3.31095,3.30425,3.30931,10380000.0
2009-01-28 22:21:00,3.30905,3.31239,3.30685,3.30858,14500000.0
2009-01-28 22:22:00,3.30753,3.31285,3.30426,3.31285,5250000.0
2009-01-28 22:23:00,3.3132,3.31335,3.31103,3.31283,6630000.0
2009-01-28 22:24:00,3.31256,3.31336,3.30691,3.3092,5250000.0
2009-01-28 22:25:00,3.31064,3.31113,3.30734,3.31088,11500000.0
2009-01-28 22:26:00,3.30957,3.31175,3.30927,3.31175,10750000.0
2009-01-28 22:27:00,3.31203,3.31395,3.30992,3.3128,8000000.0
2009-01-28 22:28:00,3.31168,3.3134,3.30944,3.31141,9000000.0
2009-01-28 22:29:00,3.31284,3.31284,3.30616,3.31109,5500000.0
2009-01-28 22:30:00,3.31164,3.31258,3.30797,3.3106,13250000.0
2009-01-28 22:31:00,3.31114,3.31143,3.30924,3.31079,6250000.0
2009-01-28 22:32:00,3.30947,3.31316,3.30947,3.31316,11130000.0
2009-01-28 22:33:00,3.31216,3.31375,3.30773,3.31091,11130000.0
2009-01-28 22:34:00,3.30872,3.31209,3.30872,3.30935,6750000.0
2009-01-28 22:35:00,3.30892,3.31187,3.30587,3.30833,7250000.0
2009-01-28 22:36:00,3.31074,3.31074,3.30635,3.31031,7750000.0
2009-01-28 22:37:00,3.30597,3.31157,3.30597,3.31023,9500000.0
2009-01-28 22:38:00,3.30877,3.31172,3.30606,3.30959,18880000.0
2009-01-28 22:39:00,3.30563,3.30945,3.30421,3.30716,12250000.0
2009-01-28 22:40:00,3.30639,3.3079,3.30596,3.30628,6000000.0
2009-01-28 22:41:00,3.30427,3.30758,3.30356,3.30758,10250000.0
2009-01-28 22:42:00,3.30667,3.30855,3.30667,3.30855,7500000.0
2009-01-28 22:43:00,3.30864,3.30864,3.30501,3.30667,11250000.0
2009-01-28 22:44:00,3.30892,3.30892,3.3048,3.30783,8500000.0
2009-01-28 22:45:00,3.30751,3.30856,3.30366,3.30366,5880000.0
2009-01-28 22:46:00,3.30394,3.30745,3.30394,3.30729,6250000.0
2009-01-28 22:47:00,3.30638,3.30684,3.30244,3.30558,16630000.0
2009-01-28 22:48:00,3.30395,3.30629,3.30389,3.30574,10380000.0
2009-01-28 22:49:00,3.30466,3.30584,3.30414,3.30584,7250000.0
2009-01-28 22:50:00,3.30389,3.30499,3.2994,3.30465,13250000.0
2009-01-28 22:51:00,3.30561,3.30561,3.30134,3.30134,5880000.0
2009-01-28 22:52:00,3.30492,3.30492,3.29967,3.30078,7250000.0
2009-01-28 22:53:00,3.30086,3.30108,3.29573,3.29934,11500000.0
2009-01-28 22:54:00,3.29807,3.30348,3.29546,3.30184,17380000.0
2009-01-28 22:55:00,3.29937,3.30129,3.29679,3.30118,14500000.0
2009-01-28 22:56:00,3.29953,3.30063,3.29851,3.30063,5750000.0
2009-01-28 22:57:00,3.29846,3.30033,3.29692,3.30033,8000000.0
2009-01-28 22:58:00,3.2986,3.3001,3.29847,3.29999,6500000.0
2009-01-28 22:59:00,3.29689,3.30047,3.29584,3.29912,13500000.0
2009-01-28 23:00:00,3.30215,3.30215,3.29841,3.30052,11500000.0
2009-01-28 23:01:00,3.29627,3.3018,3.29627,3.3018,7750000.0
2009-01-28 23:02:00,3.29994,3.30113,3.29807,3.30113,9750000.0
2009-01-28 23:03:00,3.30047,3.3012,3.29746,3.3012,5750000.0
2009-01-28 23:04:00,3.2969,3.30274,3.2969,3.30184,6250000.0
2009-01-28 23:05:00,3.30017,3.30111,3.29934,3.29965,11250000.0
2009-01-28 23:06:00,3.29999,3.30088,3.29783,3.29916,15000000.0
2009-01-28 23:07:00,3.30141,3.30141,3.29782,3.2993,5250000.0
2009-01-28 23:08:00,3.2983,3.30183,3.2983,3.30072,6880000.0
2009-01-28 23:09:00,3.30108,3.3021,3.29799,3.3007,8750000.0
2009-01-28 23:10:00,3.29787,3.30006,3.29702,3.29702,9000000.0
2009-01-28 23:11:00,3.29519,3.30081,3.29519,3.30081,10250000.0
2009-01-28 23:12:00,3.29689,3.30085,3.29689,3.30051,7500000.0
2009-01-28 23:13:00,3.30023,3.30159,3.29906,3.30133,8380000.0
2009-01-28 23:14:00,3.29746,3.30093,3.29608,3.29958,7630000.0
2009-01-28 23:15:00,3.30236,3.30265,3.30039,3.3009,13000000.0
2009-01-28 23:16:00,3.30096,3.30264,3.29939,3.30052,6250000.0
2009-01-28 23:17:00,3.29813,3.30247,3.29693,3.30247,7500000.0
2009-01-28 23:18:00,3.30008,3.30207,3.29763,3.30169,14500000.0
2009-01-28 23:19:00,3.30233,3.30233,3.29836,3.3,8500000.0
2009-01-28 23:20:00,3.29781,3.30318,3.29781,3.30022,11500000.0
2009-01-28 23:21:00,3.30191,3.30246,3.29807,3.29936,7130000.0
2009-01-28 23:22:00,3.30147,3.30171,3.3,3.3016,9000000.0
2009-01-28 23:23:00,3.29749,3.3011,3.2962,3.30052,9750000.0
2009-01-28 23:24:00,3.30087,3.30163,3.29652,3.29928,7000000.0
2009-01-28 23:25:00,3.29672,3.30097,3.29354,3.30092,9750000.0
2009-01-28 23:26:00,3.30065,3.30065,3.29428,3.29898,8380000.0
2009-01-28 23:27:00,3.30048,3.30064,3.29837,3.30018,5750000.0
2009-01-28 23:28:00,3.29693,3.3011,3.29693,3.2997,12000000.0
2009-01-28 23:29:00,3.30112,3.30112,3.29586,3.29615,11000000.0
2009-01-28 23:30:00,3.29939,3.29986,3.29839,3.29972,8500000.0
2009-01-28 23:31:00,3.29592,3.29768,3.29253,3.29652,9500000.0
2009-01-28 23:32:00,3.2988,3.2988,3.29519,3.29728,7750000.0
2009-01-28 23:33:00,3.2924,3.29699,3.2924,3.29555,8250000.0
2009-01-28 23:34:00,3.29271,3.29618,3.29184,3.29618,10500000.0
2009-01-28 23:35:00,3.29457,3.29642,3.29308,3.29503,9500000.0
2009-01-28 23:36:00,3.29698,3.29815,3.2943,3.29528,9500000.0
2009-01-28 23:37:00,3.2942,3.29692,3.2942,3.29542,7500000.0
2009-01-28 23:38:00,3.29669,3.29724,3.2951,3.29664,8000000.0
2009-01-28 23:39:00,3.29734,3.29734,3.29358,3.29601,5500000.0
2009-01-28 23:40:00,3.29736,3.29806,3.29304,3.29806,10380000.0
2009-01-28 23:41:00,3.29709,3.29797,3.29355,3.29623,12000000.0
2009-01-28 23:42:00,3.29759,3.29769,3.29634,3.29634,6750000.0
2009-01-28 23:43:00,3.29314,3.29812,3.29314,3.29812,9630000.0
2009-01-28 23:44:00,3.29679,3.29827,3.29605,3.29778,7250000.0
2009-01-28 23:45:00,3.29684,3.29773,3.29513,3.29587,8250000.0
2009-01-28 23:46:00,3.29679,3.2979,3.29364,3.29623,16000000.0
2009-01-28 23:47:00,3.29618,3.29848,3.29585,3.29673,8500000.0
2009-01-28 23:48:00,3.29698,3.29698,3.29198,3.29198,11000000.0
2009-01-28 23:49:00,3.29633,3.29741,3.29225,3.29225,16250000.0
2009-01-28 23:50:00,3.29572,3.29734,3.29395,3.29734,6880000.0
2009-01-28 23:51:00,3.29517,3.297,3.2915,3.29634,10380000.0
2009-01-28 23:52:00,3.29605,3.29747,3.29439,3.29585,7500000.0
2009-01-28 23:53:00,3.29694,3.29718,3.29478,3.29478,11000000.0
2009-01-28 23:54:00,3.29603,3.29627,3.29388,3.29388,8250000.0
2009-01-28 23:55:00,3.29326,3.29478,3.29303,3.29478,5250000.0
2009-01-28 23:56:00,3.29287,3.29402,3.2896,3.29085,10750000.0
2009-01-28 23:57:00,3.2938,3.29401,3.29098,3.29098,8500000.0
2009-01-28 23:58:00,3.29434,3.29434,3.29069,3.29196,7750000.0
2009-01-28 23:59:00,3.29237,3.29461,3.29079,3.29311,8130000.0
2009-01-29 00:00:00,3.29392,3.29471,3.29127,3.29471,8130000.0
2009-01-29 00:01:00,3.29453,3.29469,3.29156,3.29354,6500000.0
2009-01-29 00:02:00,3.29411,3.29662,3.29353,3.29353,11250000.0
2009-01-29 00:03:00,3.29551,3.29551,3.29103,3.29303,11250000.0
2009-01-29 00:04:00,3.29496,3.29496,3.29079,3.29356,12500000.0
2009-01-29 00:05:00,3.29284,3.29416,3.29109,3.29306,11000000.0
2009-01-29 00:06:00,3.29436,3.29436,3.29013,3.29165,7250000.0
2009-01-29 00:07:00,3.28862,3.29275,3.28862,3.29272,7750000.0
2009-01-29 00:08:00,3.29291,3.29399,3.28973,3.29146,9250000.0
2009-01-29 00:09:00,3.2915,3.29345,3.28852,3.28852,5250000.0
2009-01-29 00:10:00,3.29234,3.29433,3.29168,3.29168,9750000.0
2009-01-29 00:11:00,3.29214,3.29408,3.28972,3.29408,8000000.0
2009-01-29 00:12:00,3.28763,3.29325,3.28763,3.29293,7000000.0
2009-01-29 00:13:00,3.2897,3.29207,3.28893,3.28893,11500000.0
2009-01-29 00:14:00,3.29147,3.29236,3.28977,3.29033,6500000.0
2009-01-29 00:15:00,3.28977,3.29216,3.28667,3.29216,8000000.0
2009-01-29 00:16:00,3.28677,3.29202,3.28677,3.29135,8130000.0
2009-01-29 00:17:00,3.29046,3.29133,3.28882,3.28962,8250000.0
2009-01-29 00:18:00,3.28836,3.29251,3.28836,3.29171,6250000.0
2009-01-29 00:19:00,3.29246,3.29304,3.28942,3.28975,13000000.0
2009-01-29 00:20:00,3.29216,3.29423,3.29173,3.29359,12630000.0
2009-01-29 00:21:00,3.29011,3.29314,3.29011,3.29107,8000000.0
2009-01-29 00:22:00,3.29247,3.29366,3.29193,3.29193,10500000.0
2009-01-29 00:23:00,3.29325,3.2946,3.29141,3.29299,7880000.0
2009-01-29 00:25:00,3.29091,3.29355,3.28816,3.29145,7500000.0
2009-01-29 00:26:00,3.29136,3.29352,3.28759,3.29091,7000000.0
2009-01-29 00:27:00,3.29354,3.29368,3.2914,3.29217,10250000.0
2009-01-29 00:28:00,3.29419,3.29437,3.28939,3.29397,7750000.0
2009-01-29 00:29:00,3.29305,3.29321,3.28855,3.29163,9250000.0
2009-01-29 00:30:00,3.29235,3.29407,3.29235,3.29312,13250000.0
2009-01-29 00:31:00,3.29377,3.29377,3.29013,3.29079,6750000.0
2009-01-29 00:32:00,3.29248,3.29392,3.28829,3.29392,9000000.0
2009-01-29 00:33:00,3.29307,3.29388,3.29186,3.29367,6500000.0
2009-01-29 00:34:00,3.29317,3.29338,3.28896,3.29338,10250000.0
2009-01-29 00:35:00,3.28891,3.29297,3.28692,3.29114,12750000.0
2009-01-29 00:36:00,3.29235,3.29287,3.28783,3.29287,6750000.0
2009-01-29 00:37:00,3.28742,3.29109,3.28724,3.29054,9750000.0
2009-01-29 00:38:00,3.29114,3.29281,3.28793,3.29205,9250000.0
2009-01-29 00:39:00,3.2912,3.29197,3.289,3.2907,5750000.0
2009-01-29 00:40:00,3.28657,3.29232,3.28657,3.29216,14750000.0
2009-01-29 00:41:00,3.29078,3.29331,3.29069,3.29098,11250000.0
2009-01-29 00:42:00,3.2901,3.29336,3.28785,3.29095,7750000.0
2009-01-29 00:43:00,3.29135,3.29379,3.29117,3.29379,9000000.0
2009-01-29 00:44:00,3.29078,3.29434,3.28922,3.29414,8500000.0
2009-01-29 00:45:00,3.29221,3.29449,3.29221,3.29356,13250000.0
2009-01-29 00:46:00,3.29178,3.29611,3.29178,3.29512,13500000.0
2009-01-29 00:47:00,3.29483,3.29807,3.29425,3.29652,8750000.0
2009-01-29 00:48:00,3.29366,3.29667,3.29173,3.29667,11250000.0
2009-01-29 00:49:00,3.29414,3.29631,3.29337,3.29337,7000000.0
2009-01-29 00:50:00,3.29492,3.29818,3.2912,3.2965,8750000.0
2009-01-29 00:51:00,3.29466,3.29641,3.29466,3.295,8750000.0
2009-01-29 00:52:00,3.29581,3.29581,3.29325,3.29473,9750000.0
2009-01-29 00:53:00,3.29582,3.29887,3.29336,3.29543,10500000.0
2009-01-29 00:54:00,3.29748,3.29932,3.2959,3.29916,9750000.0
2009-01-29 00:55:00,3.29806,3.29917,3.29754,3.29798,9000000.0
2009-01-29 00:56:00,3.29891,3.29891,3.2956,3.29756,9750000.0
2009-01-29 00:57:00,3.29897,3.29897,3.29585,3.29767,6250000.0
2009-01-29 00:58:00,3.29631,3.29725,3.29194,3.29582,16880000.0
2009-01-29 00:59:00,3.2965,3.29785,3.29358,3.29706,7500000.0
2009-01-29 01:00:00,3.29689,3.29817,3.29413,3.29703,8750000.0
2009-01-29 01:01:00,3.29568,3.29774,3.29434,3.29774,14250000.0
2009-01-29 01:02:00,3.29533,3.298,3.29499,3.2952,14000000.0
2009-01-29 01:03:00,3.29497,3.29822,3.29497,3.29563,11750000.0
2009-01-29 01:04:00,3.29835,3.2987,3.29677,3.29789,5500000.0
2009-01-29 01:05:00,3.29503,3.29773,3.29402,3.2961,7750000.0
2009-01-29 01:06:00,3.29634,3.29691,3.29605,3.29646,5750000.0
2009-01-29 01:08:00,3.29631,3.29706,3.29493,3.29706,6250000.0
2009-01-29 01:09:00,3.29595,3.29719,3.29322,3.29719,6250000.0
2009-01-29 01:10:00,3.29507,3.2957,3.29197,3.29533,8500000.0
2009-01-29 01:11:00,3.29344,3.29663,3.29109,3.29439,13250000.0
2009-01-29 01:12:00,3.29248,3.29494,3.29248,3.29401,6750000.0
2009-01-29 01:13:00,3.29377,3.29513,3.29007,3.29007,6000000.0
2009-01-29 01:14:00,3.29414,3.29541,3.28994,3.29463,6250000.0
2009-01-29 01:16:00,3.29344,3.29639,3.29344,3.29385,8250000.0
2009-01-29 01:17:00,3.29448,3.29584,3.29147,3.29258,15380000.0
2009-01-29 01:19:00,3.2924,3.29541,3.2924,3.29515,15250000.0
2009-01-29 01:20:00,3.29363,3.29489,3.29248,3.29377,6000000.0
2009-01-29 01:21:00,3.29187,3.2937,3.29,3.29369,8250000.0
2009-01-29 01:22:00,3.29398,3.29568,3.29156,3.29568,8000000.0
2009-01-29 01:23:00,3.29516,3.29801,3.29214,3.29652,7250000.0
2009-01-29 01:24:00,3.29406,3.29754,3.29285,3.29285,7750000.0
2009-01-29 01:25:00,3.29668,3.29745,3.29224,3.29593,14250000.0
2009-01-29 01:26:00,3.29163,3.29742,3.29163,3.2935,14000000.0
2009-01-29 01:27:00,3.29504,3.29689,3.29415,3.29614,13630000.0
2009-01-29 01:28:00,3.29771,3.29886,3.29485,3.29856,9630000.0
2009-01-29 01:29:00,3.29842,3.29886,3.29616,3.29789,9000000.0
2009-01-29 01:30:00,3.29748,3.29757,3.29329,3.29329,7760000.0
2009-01-29 01:31:00,3.29848,3.29848,3.29374,3.29711,9750000.0
2009-01-29 01:32:00,3.29905,3.29905,3.29446,3.29892,13000000.0
2009-01-29 01:33:00,3.29909,3.29963,3.29551,3.29885,5500000.0
2009-01-29 01:34:00,3.29464,3.29847,3.29464,3.2962,6250000.0
2009-01-29 01:35:00,3.30017,3.30022,3.29689,3.29976,11000000.0
2009-01-29 01:36:00,3.30167,3.30245,3.3,3.30209,9250000.0
2009-01-29 01:37:00,3.29958,3.30446,3.2987,3.30058,11250000.0
2009-01-29 01:38:00,3.3031,3.30365,3.30205,3.30265,9750000.0
2009-01-29 01:39:00,3.303,3.30538,3.30042,3.30435,7250000.0
2009-01-29 01:40:00,3.30432,3.30432,3.30065,3.30065,9750000.0
2009-01-29 01:41:00,3.30415,3.3054,3.30084,3.30448,10750000.0
2009-01-29 01:42:00,3.30576,3.30576,3.30052,3.30086,7750000.0
2009-01-29 01:43:00,3.30516,3.30523,3.29974,3.30316,8500000.0
2009-01-29 01:44:00,3.30293,3.304,3.29746,3.3022,17500000.0
2009-01-29 01:45:00,3.30177,3.30256,3.29665,3.30209,12500000.0
2009-01-29 01:46:00,3.30052,3.30237,3.29866,3.29914,9630000.0
2009-01-29 01:47:00,3.30217,3.30303,3.30101,3.30129,13380000.0
2009-01-29 01:48:00,3.29761,3.30238,3.29761,3.30192,11000000.0
2009-01-29 01:49:00,3.30229,3.30272,3.30118,3.30118,8750000.0
2009-01-29 01:50:00,3.30046,3.30171,3.29852,3.30059,9000000.0
2009-01-29 01:51:00,3.30109,3.30109,3.29879,3.29981,5250000.0
2009-01-29 01:52:00,3.30062,3.30219,3.29753,3.30035,10000000.0
2009-01-29 01:53:00,3.30129,3.30129,3.29604,3.29604,6500000.0
2009-01-29 01:54:00,3.29897,3.29947,3.2963,3.29945,6250000.0
2009-01-29 01:55:00,3.29745,3.30157,3.29745,3.30076,20000000.0
2009-01-29 01:56:00,3.29822,3.30049,3.29679,3.29958,6500000.0
2009-01-29 01:57:00,3.29882,3.29932,3.29527,3.2988,12130000.0
2009-01-29 01:58:00,3.29882,3.29992,3.29549,3.2984,5250000.0
2009-01-29 02:01:00,3.29843,3.29968,3.29843,3.29881,9250000.0
2009-01-29 02:02:00,3.29981,3.29994,3.29589,3.29589,10630000.0
2009-01-29 02:03:00,3.29818,3.30087,3.29608,3.29892,13250000.0
2009-01-29 02:04:00,3.29641,3.2985,3.29242,3.29714,7380000.0
2009-01-29 02:05:00,3.29715,3.29977,3.29604,3.29635,6000000.0
2009-01-29 02:06:00,3.29857,3.29857,3.29483,3.29483,7500000.0
2009-01-29 02:07:00,3.29552,3.29827,3.29038,3.29827,7500000.0
2009-01-29 02:08:00,3.29943,3.29943,3.29717,3.29717,10500000.0
2009-01-29 02:09:00,3.29993,3.29993,3.29491,3.29665,6500000.0
2009-01-29 02:10:00,3.29778,3.29971,3.29604,3.29939,9380000.0
2009-01-29 02:11:00,3.29937,3.29956,3.2983,3.29956,7250000.0
2009-01-29 02:12:00,3.29835,3.29978,3.29394,3.29942,7250000.0
2009-01-29 02:13:00,3.29899,3.29916,3.29651,3.29651,6500000.0
2009-01-29 02:14:00,3.29832,3.29927,3.29602,3.29914,5500000.0
2009-01-29 02:15:00,3.29927,3.29927,3.29674,3.29674,8000000.0
2009-01-29 02:16:00,3.29793,3.29818,3.29025,3.29305,7500000.0
2009-01-29 02:17:00,3.29301,3.29301,3.28848,3.29263,10000000.0
2009-01-29 02:18:00,3.29122,3.29323,3.28898,3.29258,7000000.0
2009-01-29 02:19:00,3.29259,3.29313,3.28975,3.28975,8500000.0
2009-01-29 02:20:00,3.29389,3.29389,3.28754,3.29273,10000000.0
2009-01-29 02:21:00,3.29138,3.29267,3.29092,3.29098,10380000.0
2009-01-29 02:22:00,3.29289,3.29368,3.28736,3.29055,8880000.0
2009-01-29 02:23:00,3.29238,3.29238,3.28834,3.29092,5880000.0
2009-01-29 02:24:00,3.29208,3.29247,3.29141,3.29225,6750000.0
2009-01-29 02:25:00,3.28852,3.29166,3.28852,3.29081,7510000.0
2009-01-29 02:26:00,3.29107,3.2926,3.28518,3.2926,18000000.0
2009-01-29 02:27:00,3.29245,3.29289,3.28758,3.29194,12750000.0
2009-01-29 02:28:00,3.29004,3.29247,3.28881,3.28933,22770000.0
2009-01-29 02:29:00,3.29127,3.29357,3.2878,3.2899,10750000.0
2009-01-29 02:30:00,3.28852,3.29313,3.28837,3.29313,7500000.0
2009-01-29 02:31:00,3.29253,3.29291,3.28771,3.29261,27250000.0
2009-01-29 02:32:00,3.29189,3.29242,3.28708,3.2923,6250000.0
2009-01-29 02:33:00,3.29108,3.29198,3.28822,3.29127,6380000.0
2009-01-29 02:34:00,3.29066,3.29144,3.28904,3.28987,8250000.0
2009-01-29 02:36:00,3.29096,3.29305,3.29076,3.29299,9250000.0
2009-01-29 02:37:00,3.29278,3.29359,3.28971,3.2915,7750000.0
2009-01-29 02:38:00,3.29181,3.29409,3.29177,3.29303,9250000.0
2009-01-29 02:39:00,3.293,3.29425,3.293,3.29342,11000000.0
2009-01-29 02:40:00,3.2956,3.2956,3.29108,3.29137,8500000.0
2009-01-29 02:41:00,3.29437,3.29645,3.29035,3.29645,5250000.0
2009-01-29 02:42:00,3.29479,3.29681,3.29091,3.29532,10510000.0
2009-01-29 02:43:00,3.29666,3.29769,3.29617,3.29651,7750000.0
2009-01-29 02:44:00,3.29718,3.29718,3.29424,3.29679,7750000.0
2009-01-29 02:45:00,3.29582,3.2984,3.29515,3.2984,8500000.0
2009-01-29 02:46:00,3.2955,3.29794,3.2955,3.29572,5250000.0
2009-01-29 02:47:00,3.29425,3.2973,3.29425,3.29552,7500000.0
2009-01-29 02:48:00,3.29686,3.29686,3.29375,3.29375,7000000.0
2009-01-29 02:49:00,3.29561,3.29969,3.29502,3.29621,10630000.0
2009-01-29 02:50:00,3.29807,3.29892,3.29571,3.29844,5500000.0
2009-01-29 02:51:00,3.29686,3.30008,3.29686,3.29763,6750000.0
2009-01-29 02:52:00,3.29681,3.29873,3.29497,3.29501,7500000.0
2009-01-29 02:53:00,3.29702,3.29883,3.29323,3.29663,7500000.0
2009-01-29 02:54:00,3.29812,3.29861,3.29355,3.29355,14750000.0
2009-01-29 02:55:00,3.29729,3.2985,3.29302,3.29789,5750000.0
2009-01-29 02:56:00,3.29504,3.29642,3.2904,3.2904,12250000.0
2009-01-29 02:57:00,3.29522,3.29762,3.29403,3.29762,8750000.0
2009-01-29 02:58:00,3.29586,3.29761,3.29586,3.29761,5750000.0
2009-01-29 02:59:00,3.29645,3.29833,3.29295,3.29295,9250000.0
2009-01-29 03:00:00,3.29751,3.29751,3.29293,3.29697,5750000.0
2009-01-29 03:01:00,3.29737,3.29789,3.29298,3.29694,7750000.0
2009-01-29 03:02:00,3.29504,3.298,3.29445,3.29445,8250000.0
2009-01-29 03:03:00,3.29691,3.29797,3.2939,3.29599,5250000.0
2009-01-29 03:04:00,3.2961,3.29908,3.29493,3.29594,10500000.0
2009-01-29 03:05:00,3.29545,3.29719,3.29539,3.29598,8130000.0
2009-01-29 03:06:00,3.2956,3.29791,3.28983,3.29404,10130000.0
2009-01-29 03:07:00,3.29558,3.29773,3.29557,3.2976,8250000.0
2009-01-29 03:08:00,3.29772,3.29772,3.29552,3.29563,11000000.0
2009-01-29 03:09:00,3.29716,3.29716,3.2953,3.29628,10000000.0
2009-01-29 03:10:00,3.29542,3.29584,3.29335,3.29584,7250000.0
2009-01-29 03:11:00,3.29486,3.29736,3.29486,3.29727,7380000.0
2009-01-29 03:12:00,3.29349,3.29857,3.29349,3.29797,6250000.0
2009-01-29 03:13:00,3.29472,3.29642,3.29251,3.29492,8380000.0
2009-01-29 03:14:00,3.29776,3.29862,3.29571,3.29636,6000000.0
2009-01-29 03:15:00,3.29932,3.29932,3.29321,3.29775,9750000.0
2009-01-29 03:16:00,3.29588,3.29875,3.29588,3.29875,5750000.0
2009-01-29 03:17:00,3.29684,3.29739,3.29289,3.29289,8750000.0
2009-01-29 03:18:00,3.29437,3.29802,3.29386,3.29802,11000000.0
2009-01-29 03:19:00,3.29528,3.29791,3.29498,3.29791,5500000.0
2009-01-29 03:20:00,3.29647,3.29738,3.29251,3.29738,9130000.0
2009-01-29 03:21:00,3.29102,3.29806,3.29102,3.29731,9250000.0
2009-01-29 03:22:00,3.29471,3.29722,3.29471,3.29601,5250000.0
2009-01-29 03:23:00,3.29784,3.29843,3.29568,3.2979,6630000.0
2009-01-29 03:24:00,3.29478,3.2984,3.29478,3.29794,9500000.0
2009-01-29 03:25:00,3.29555,3.29839,3.29384,3.29839,5500000.0
2009-01-29 03:26:00,3.2943,3.29855,3.2943,3.29664,8500000.0
2009-01-29 03:27:00,3.29268,3.29866,3.29268,3.29632,10500000.0
2009-01-29 03:28:00,3.29416,3.29758,3.29393,3.29393,8500000.0
2009-01-29 03:29:00,3.29766,3.29795,3.29431,3.29795,10500000.0
2009-01-29 03:30:00,3.29262,3.29789,3.29262,3.29781,8250000.0
2009-01-29 03:31:00,3.29846,3.29846,3.29387,3.29549,8750000.0
2009-01-29 03:32:00,3.29789,3.29789,3.29171,3.29685,9250000.0
2009-01-29 03:33:00,3.29695,3.29785,3.29374,3.29682,8500000.0
2009-01-29 03:34:00,3.29422,3.29769,3.2935,3.29386,7000000.0
2009-01-29 03:35:00,3.29319,3.2961,3.29282,3.29496,5250000.0
2009-01-29 03:36:00,3.29628,3.29644,3.29121,3.29162,10250000.0
2009-01-29 03:37:00,3.29623,3.29623,3.29183,3.29462,11250000.0
2009-01-29 03:38:00,3.29345,3.29513,3.28829,3.28829,4890000.0
2009-01-29 03:39:00,3.29506,3.29547,3.29141,3.29432,7630000.0
2009-01-29 03:40:00,3.2953,3.29559,3.29252,3.29548,5500000.0
2009-01-29 03:41:00,3.29381,3.29445,3.28981,3.29412,8750000.0
2009-01-29 03:42:00,3.29324,3.2944,3.29182,3.29277,9630000.0
2009-01-29 03:43:00,3.2933,3.29343,3.29059,3.29176,9750000.0
2009-01-29 03:44:00,3.29258,3.29377,3.29198,3.29377,9750000.0
2009-01-29 03:45:00,3.29422,3.29435,3.29199,3.29435,15880000.0
2009-01-29 03:46:00,3.29229,3.29345,3.28816,3.29087,9130000.0
2009-01-29 03:47:00,3.29218,3.29317,3.29092,3.29234,8250000.0
2009-01-29 03:48:00,3.2935,3.29364,3.28912,3.29161,12500000.0
2009-01-29 03:49:00,3.29413,3.29444,3.29033,3.29329,7000000.0
2009-01-29 03:50:00,3.29378,3.29447,3.29188,3.29367,7750000.0
2009-01-29 03:51:00,3.29156,3.29263,3.28929,3.29176,6250000.0
2009-01-29 03:52:00,3.292,3.29249,3.28793,3.29209,10000000.0
2009-01-29 03:53:00,3.29213,3.29272,3.29116,3.29261,8130000.0
2009-01-29 03:54:00,3.29249,3.29298,3.28802,3.29209,8000000.0
2009-01-29 03:55:00,3.29315,3.29342,3.28852,3.29342,7880000.0
2009-01-29 03:56:00,3.29376,3.29399,3.29101,3.29166,5500000.0
2009-01-29 03:57:00,3.29395,3.29396,3.28843,3.29173,6250000.0
2009-01-29 03:58:00,3.29195,3.29339,3.29076,3.29314,9500000.0
2009-01-29 03:59:00,3.29286,3.29484,3.29007,3.29464,12500000.0
2009-01-29 04:00:00,3.29328,3.29333,3.28804,3.2912,9750000.0
2009-01-29 04:01:00,3.29341,3.29409,3.29167,3.29402,9880000.0
2009-01-29 04:02:00,3.29382,3.2948,3.29049,3.29402,9000000.0
2009-01-29 04:03:00,3.29353,3.29524,3.29347,3.29509,6000000.0
2009-01-29 04:04:00,3.29532,3.29544,3.2917,3.29437,9010000.0
2009-01-29 04:05:00,3.29341,3.29513,3.29305,3.29305,8750000.0
2009-01-29 04:06:00,3.29428,3.29428,3.29126,3.29335,8000000.0
2009-01-29 04:07:00,3.29189,3.2968,3.29189,3.2968,6250000.0
2009-01-29 04:08:00,3.29465,3.29683,3.29368,3.29617,9380000.0
2009-01-29 04:09:00,3.29715,3.29715,3.29437,3.29437,9500000.0
2009-01-29 04:10:00,3.29627,3.29837,3.29362,3.29694,6500000.0
2009-01-29 04:11:00,3.29485,3.29837,3.29485,3.29593,5750000.0
2009-01-29 04:12:00,3.29529,3.29651,3.29161,3.29478,6500000.0
2009-01-29 04:13:00,3.29679,3.29679,3.29129,3.29242,9000000.0
2009-01-29 04:14:00,3.29772,3.29772,3.29079,3.29506,11880000.0
2009-01-29 04:15:00,3.29683,3.29819,3.29279,3.29279,9750000.0
2009-01-29 04:16:00,3.29724,3.299,3.29679,3.29895,5750000.0
2009-01-29 04:17:00,3.29768,3.29902,3.29678,3.29846,10500000.0
2009-01-29 04:18:00,3.29668,3.29914,3.29599,3.29807,7000000.0
2009-01-29 04:19:00,3.29593,3.29807,3.29403,3.29664,8880000.0
2009-01-29 04:20:00,3.29788,3.29788,3.29291,3.29728,7250000.0
2009-01-29 04:21:00,3.29707,3.29805,3.29501,3.29805,11000000.0
2009-01-29 04:22:00,3.2955,3.29811,3.29461,3.29691,10000000.0
2009-01-29 04:23:00,3.29781,3.29781,3.29609,3.29609,9250000.0
2009-01-29 04:24:00,3.296,3.29777,3.29456,3.29571,11750000.0
2009-01-29 04:25:00,3.2959,3.29744,3.29257,3.29257,8000000.0
2009-01-29 04:26:00,3.29483,3.29827,3.29367,3.29827,8880000.0
2009-01-29 04:27:00,3.29268,3.29809,3.29268,3.29652,9250000.0
2009-01-29 04:28:00,3.29952,3.29952,3.29361,3.29361,5250000.0
2009-01-29 04:29:00,3.29846,3.30023,3.29191,3.29191,10000000.0
2009-01-29 04:30:00,3.29868,3.29952,3.29409,3.29409,7750000.0
2009-01-29 04:31:00,3.29931,3.30124,3.29572,3.29794,7750000.0
2009-01-29 04:32:00,3.29759,3.30045,3.29667,3.29832,10250000.0
2009-01-29 04:33:00,3.2988,3.29938,3.29467,3.29726,6500000.0
2009-01-29 04:34:00,3.29541,3.2989,3.29541,3.29755,6250000.0
2009-01-29 04:35:00,3.29824,3.29941,3.29698,3.29879,6760000.0
2009-01-29 04:36:00,3.29847,3.2994,3.29291,3.2994,8500000.0
2009-01-29 04:37:00,3.29738,3.29925,3.29502,3.29809,7750000.0
2009-01-29 04:38:00,3.29893,3.29939,3.2952,3.29939,6750000.0
2009-01-29 04:39:00,3.29976,3.29976,3.29609,3.29609,6250000.0
2009-01-29 04:40:00,3.29821,3.29881,3.29293,3.29725,7500000.0
2009-01-29 04:41:00,3.29653,3.29879,3.29605,3.29772,6250000.0
2009-01-29 04:42:00,3.2994,3.2994,3.29577,3.29853,11130000.0
2009-01-29 04:43:00,3.29684,3.30094,3.29609,3.30094,7510000.0
2009-01-29 04:44:00,3.29976,3.29976,3.29562,3.29683,6260000.0
2009-01-29 04:45:00,3.29794,3.2985,3.29419,3.29615,5500000.0
2009-01-29 04:46:00,3.29688,3.29756,3.29482,3.29652,8000000.0
2009-01-29 04:47:00,3.29899,3.29922,3.29468,3.29468,11250000.0
2009-01-29 04:48:00,3.29887,3.299,3.29582,3.29757,10750000.0
2009-01-29 04:49:00,3.29806,3.29822,3.29442,3.29582,12500000.0
2009-01-29 04:50:00,3.29671,3.2981,3.29181,3.29377,8250000.0
2009-01-29 04:51:00,3.29415,3.29721,3.29181,3.29593,10250000.0
2009-01-29 04:52:00,3.29616,3.29642,3.29378,3.29573,5250000.0
2009-01-29 04:53:00,3.29278,3.29668,3.29142,3.29668,8250000.0
2009-01-29 04:54:00,3.29697,3.29697,3.29254,3.29599,7500000.0
2009-01-29 04:55:00,3.29401,3.29588,3.29357,3.29454,8760000.0
2009-01-29 04:56:00,3.29636,3.29811,3.2933,3.29478,7500000.0
2009-01-29 04:57:00,3.29476,3.29773,3.2918,3.2927,10000000.0
2009-01-29 04:58:00,3.29493,3.29908,3.29471,3.29908,5750000.0
2009-01-29 04:59:00,3.29593,3.299,3.29386,3.29609,9260000.0
2009-01-29 05:00:00,3.29872,3.29872,3.29431,3.29671,11380000.0
2009-01-29 05:01:00,3.29569,3.29752,3.29379,3.29534,7000000.0
2009-01-29 05:02:00,3.29691,3.29846,3.2951,3.29687,14010000.0
2009-01-29 05:03:00,3.29666,3.29883,3.2965,3.2965,5500000.0
2009-01-29 05:04:00,3.29631,3.29781,3.29437,3.29445,9000000.0
2009-01-29 05:05:00,3.29509,3.29849,3.29509,3.29653,11250000.0
2009-01-29 05:07:00,3.29674,3.29737,3.29284,3.29718,7130000.0
2009-01-29 05:08:00,3.29591,3.29681,3.29467,3.29608,7750000.0
2009-01-29 05:09:00,3.29535,3.2967,3.29405,3.2949,10500000.0
2009-01-29 05:10:00,3.2968,3.2968,3.29071,3.29531,13500000.0
2009-01-29 05:11:00,3.29466,3.29691,3.29187,3.29688,11500000.0
2009-01-29 05:12:00,3.2954,3.29764,3.29377,3.29562,7750000.0
2009-01-29 05:13:00,3.29515,3.29701,3.29273,3.29469,13500000.0
2009-01-29 05:14:00,3.29736,3.29765,3.29521,3.29765,8000000.0
2009-01-29 05:15:00,3.29845,3.29845,3.29424,3.29453,10380000.0
2009-01-29 05:16:00,3.2949,3.29863,3.2949,3.29863,9000000.0
2009-01-29 05:17:00,3.2951,3.29782,3.29023,3.29782,7250000.0
2009-01-29 05:18:00,3.2973,3.2973,3.29175,3.2918,12500000.0
2009-01-29 05:19:00,3.29654,3.29751,3.29417,3.29738,11500000.0
2009-01-29 05:20:00,3.29716,3.29716,3.29114,3.29482,12250000.0
2009-01-29 05:21:00,3.29549,3.29613,3.29297,3.29502,6250000.0
2009-01-29 05:22:00,3.29589,3.296,3.29391,3.29391,8500000.0
2009-01-29 05:23:00,3.29492,3.29624,3.29247,3.29247,15000000.0
2009-01-29 05:24:00,3.29664,3.29693,3.29001,3.29507,11000000.0
2009-01-29 05:25:00,3.29463,3.29625,3.29246,3.29505,9380000.0
2009-01-29 05:26:00,3.29434,3.29681,3.29225,3.29524,17000000.0
2009-01-29 05:27:00,3.29606,3.29606,3.29381,3.29541,10250000.0
2009-01-29 05:28:00,3.29435,3.2947,3.29322,3.29421,5750000.0
2009-01-29 05:29:00,3.29064,3.29591,3.29064,3.29296,8750000.0
2009-01-29 05:30:00,3.293,3.29682,3.293,3.29682,13010000.0
2009-01-29 05:31:00,3.29585,3.29715,3.29384,3.29647,9500000.0
2009-01-29 05:32:00,3.29625,3.29886,3.29434,3.2986,9000000.0
2009-01-29 05:33:00,3.29797,3.29902,3.29686,3.29829,9250000.0
2009-01-29 05:34:00,3.29792,3.29955,3.29426,3.29955,7750000.0
2009-01-29 05:35:00,3.29546,3.29873,3.29427,3.29781,8500000.0
2009-01-29 05:36:00,3.29742,3.29897,3.29447,3.29759,10380000.0
2009-01-29 05:37:00,3.29783,3.29884,3.2939,3.2939,6500000.0
2009-01-29 05:38:00,3.29803,3.29857,3.29333,3.29548,7880000.0
2009-01-29 05:39:00,3.29855,3.29952,3.29778,3.29952,8000000.0
2009-01-29 05:40:00,3.29608,3.29781,3.29289,3.29415,10250000.0
2009-01-29 05:41:00,3.29302,3.29833,3.29302,3.29527,9250000.0
2009-01-29 05:42:00,3.29698,3.29776,3.29575,3.29575,7250000.0
2009-01-29 05:43:00,3.29601,3.29836,3.29187,3.29671,10880000.0
2009-01-29 05:44:00,3.29851,3.29851,3.2947,3.29593,5250000.0
2009-01-29 05:45:00,3.29722,3.2983,3.29473,3.29632,12500000.0
2009-01-29 05:46:00,3.29788,3.29788,3.2917,3.29595,8000000.0
2009-01-29 05:47:00,3.29401,3.29787,3.29401,3.29567,15250000.0
2009-01-29 05:48:00,3.29633,3.29708,3.29155,3.29577,12380000.0
2009-01-29 05:49:00,3.29774,3.30012,3.29444,3.29486,18000000.0
2009-01-29 05:50:00,3.29516,3.29778,3.29136,3.29621,7000000.0
2009-01-29 05:51:00,3.29754,3.30032,3.29526,3.29807,22130000.0
2009-01-29 05:52:00,3.29667,3.29915,3.29619,3.29746,13130000.0
2009-01-29 05:53:00,3.29453,3.29967,3.29453,3.29698,7380000.0
2009-01-29 05:54:00,3.29673,3.29902,3.29535,3.29679,5130000.0
2009-01-29 05:55:00,3.29651,3.29909,3.29404,3.29909,20000000.0
2009-01-29 05:56:00,3.29713,3.29941,3.29614,3.29847,10250000.0
2009-01-29 05:57:00,3.29746,3.30068,3.29685,3.29993,6000000.0
2009-01-29 05:58:00,3.30086,3.30425,3.2986,3.2986,8130000.0
2009-01-29 05:59:00,3.30383,3.30407,3.2985,3.30388,20130000.0
2009-01-29 06:00:00,3.29879,3.30451,3.29879,3.30135,9000000.0
2009-01-29 06:01:00,3.30113,3.30329,3.29983,3.29983,8250000.0
2009-01-29 06:02:00,3.29918,3.30272,3.29918,3.30045,7500000.0
2009-01-29 06:03:00,3.29679,3.30151,3.29679,3.30131,8000000.0
2009-01-29 06:04:00,3.29897,3.30013,3.29592,3.29918,8380000.0
2009-01-29 06:05:00,3.29926,3.30066,3.29818,3.30006,5880000.0
2009-01-29 06:06:00,3.29653,3.30083,3.29653,3.30037,6250000.0
2009-01-29 06:07:00,3.29765,3.29948,3.29619,3.29693,5500000.0
2009-01-29 06:08:00,3.29897,3.30033,3.29822,3.29936,5880000.0
2009-01-29 06:09:00,3.30075,3.30142,3.29661,3.30009,6000000.0
2009-01-29 06:10:00,3.29694,3.30354,3.29694,3.30229,6750000.0
2009-01-29 06:11:00,3.30191,3.30658,3.30095,3.30518,11750000.0
2009-01-29 06:12:00,3.30497,3.30528,3.30162,3.30366,13250000.0
2009-01-29 06:13:00,3.30573,3.30578,3.30097,3.30356,10750000.0
2009-01-29 06:14:00,3.30264,3.3052,3.30227,3.30348,9500000.0
2009-01-29 06:15:00,3.30502,3.30502,3.2996,3.30309,5250000.0
2009-01-29 06:16:00,3.30261,3.30472,3.30147,3.30147,9750000.0
2009-01-29 06:17:00,3.3033,3.3033,3.29966,3.3017,6500000.0
2009-01-29 06:18:00,3.29676,3.30162,3.29676,3.30041,8500000.0
2009-01-29 06:19:00,3.30021,3.30286,3.29712,3.30286,5250000.0
2009-01-29 06:20:00,3.30092,3.30325,3.30007,3.30175,14250000.0
2009-01-29 06:21:00,3.30022,3.3032,3.30012,3.3011,8250000.0
2009-01-29 06:22:00,3.3023,3.30304,3.29917,3.30071,7000000.0
2009-01-29 06:23:00,3.30064,3.30348,3.30064,3.30144,8630000.0
2009-01-29 06:24:00,3.30035,3.30251,3.29541,3.29541,6750000.0
2009-01-29 06:25:00,3.30175,3.30175,3.29904,3.29904,12500000.0
2009-01-29 06:26:00,3.30088,3.30088,3.29681,3.29947,7500000.0
2009-01-29 06:27:00,3.29841,3.30008,3.29495,3.29495,8000000.0
2009-01-29 06:28:00,3.29787,3.29997,3.296,3.296,8750000.0
2009-01-29 06:29:00,3.29739,3.29838,3.2921,3.29644,10000000.0
2009-01-29 06:30:00,3.3001,3.3001,3.29378,3.29779,8750000.0
2009-01-29 06:31:00,3.30074,3.30074,3.29539,3.29539,9000000.0
2009-01-29 06:32:00,3.29639,3.30071,3.29639,3.29652,5500000.0
2009-01-29 06:33:00,3.30023,3.30124,3.29685,3.29795,7500000.0
2009-01-29 06:34:00,3.29861,3.30008,3.29561,3.29902,8250000.0
2009-01-29 06:35:00,3.29944,3.29944,3.29757,3.29762,9000000.0
2009-01-29 06:36:00,3.29713,3.29906,3.29713,3.29754,5500000.0
2009-01-29 06:37:00,3.29661,3.30045,3.29443,3.29536,12750000.0
2009-01-29 06:38:00,3.30042,3.30243,3.29923,3.29988,9000000.0
2009-01-29 06:39:00,3.30105,3.30251,3.29755,3.2988,6250000.0
2009-01-29 06:40:00,3.29923,3.30056,3.29779,3.29906,5250000.0
2009-01-29 06:41:00,3.30121,3.30179,3.29585,3.30179,9130000.0
2009-01-29 06:42:00,3.30083,3.30168,3.29705,3.29855,8000000.0
2009-01-29 06:43:00,3.2958,3.30233,3.2958,3.29964,10500000.0
2009-01-29 06:44:00,3.29678,3.30124,3.29471,3.29979,10000000.0
2009-01-29 06:45:00,3.29462,3.30139,3.29462,3.30121,7750000.0
2009-01-29 06:46:00,3.2973,3.30003,3.29374,3.29682,8750000.0
2009-01-29 06:47:00,3.29417,3.29788,3.29349,3.29692,5500000.0
2009-01-29 06:48:00,3.29831,3.29831,3.29357,3.29357,5500000.0
2009-01-29 06:49:00,3.29268,3.29602,3.29268,3.29303,7130000.0
2009-01-29 06:50:00,3.29605,3.29644,3.2932,3.29436,9750000.0
2009-01-29 06:51:00,3.29395,3.2962,3.29314,3.29575,14500000.0
2009-01-29 06:52:00,3.29473,3.29548,3.29207,3.29385,11750000.0
2009-01-29 06:53:00,3.29113,3.29495,3.29096,3.29388,7500000.0
2009-01-29 06:54:00,3.29575,3.29623,3.29368,3.2945,7750000.0
2009-01-29 06:55:00,3.29381,3.29528,3.29381,3.29405,6750000.0
2009-01-29 06:56:00,3.29627,3.29666,3.29532,3.29615,8250000.0
2009-01-29 06:57:00,3.29351,3.29718,3.29351,3.29392,12250000.0
2009-01-29 06:58:00,3.29789,3.29789,3.29351,3.29623,6000000.0
2009-01-29 06:59:00,3.29451,3.29932,3.29236,3.2976,11500000.0
2009-01-29 07:00:00,3.29962,3.2998,3.29375,3.2998,12380000.0
2009-01-29 07:01:00,3.29883,3.30209,3.29855,3.30209,10250000.0
2009-01-29 07:02:00,3.30069,3.30336,3.29888,3.30336,10500000.0
2009-01-29 07:03:00,3.30162,3.30304,3.29687,3.29687,6000000.0
2009-01-29 07:04:00,3.30521,3.30566,3.29809,3.30269,9250000.0
2009-01-29 07:05:00,3.30096,3.30414,3.3007,3.30156,12000000.0
2009-01-29 07:06:00,3.30073,3.30128,3.29786,3.30026,11000000.0
2009-01-29 07:07:00,3.29999,3.30279,3.29648,3.30073,10250000.0
2009-01-29 07:08:00,3.29984,3.30207,3.29728,3.29764,9000000.0
2009-01-29 07:09:00,3.30056,3.30142,3.29868,3.30057,16750000.0
2009-01-29 07:10:00,3.29981,3.30118,3.29672,3.30011,7880000.0
2009-01-29 07:11:00,3.30166,3.30193,3.29857,3.30187,5630000.0
2009-01-29 07:12:00,3.30296,3.30369,3.29968,3.30254,11380000.0
2009-01-29 07:13:00,3.30121,3.30173,3.29693,3.29854,5250000.0
2009-01-29 07:14:00,3.3031,3.30373,3.30159,3.30216,5500000.0
2009-01-29 07:15:00,3.30124,3.30289,3.29804,3.30126,13500000.0
2009-01-29 07:16:00,3.3004,3.30321,3.30034,3.30321,5250000.0
2009-01-29 07:17:00,3.30079,3.30238,3.29994,3.30132,12000000.0
2009-01-29 07:18:00,3.30267,3.30267,3.29731,3.3003,14500000.0
2009-01-29 07:19:00,3.30187,3.30197,3.29731,3.29894,18000000.0
2009-01-29 07:20:00,3.29666,3.30133,3.29666,3.30025,6750000.0
2009-01-29 07:21:00,3.30026,3.30257,3.29913,3.30257,12750000.0
2009-01-29 07:22:00,3.3015,3.30243,3.29913,3.30194,11500000.0
2009-01-29 07:23:00,3.30193,3.30215,3.29999,3.29999,8000000.0
2009-01-29 07:24:00,3.30049,3.30158,3.29929,3.30079,5750000.0
2009-01-29 07:25:00,3.30255,3.30255,3.30041,3.30041,6750000.0
2009-01-29 07:26:00,3.29655,3.30251,3.29655,3.29964,10500000.0
2009-01-29 07:27:00,3.29988,3.30258,3.29951,3.30084,7750000.0
2009-01-29 07:28:00,3.29708,3.30267,3.29708,3.30248,9000000.0
2009-01-29 07:29:00,3.30035,3.3014,3.29765,3.3014,10250000.0
2009-01-29 07:30:00,3.30043,3.30153,3.29749,3.29845,13000000.0
2009-01-29 07:31:00,3.30023,3.30023,3.29675,3.29923,10500000.0
2009-01-29 07:32:00,3.2957,3.30069,3.2957,3.29988,9750000.0
2009-01-29 07:33:00,3.29813,3.30328,3.29744,3.30049,10000000.0
2009-01-29 07:34:00,3.2996,3.30128,3.2983,3.30128,9380000.0
2009-01-29 07:35:00,3.29981,3.30292,3.29981,3.30113,15000000.0
2009-01-29 07:36:00,3.29744,3.30354,3.29744,3.30261,7130000.0
2009-01-29 07:37:00,3.30459,3.30494,3.30282,3.30378,10250000.0
2009-01-29 07:38:00,3.30263,3.30461,3.3005,3.30304,10010000.0
2009-01-29 07:39:00,3.30298,3.30413,3.30103,3.30103,9500000.0
2009-01-29 07:40:00,3.30079,3.30272,3.2942,3.29817,7250000.0
2009-01-29 07:41:00,3.29794,3.30108,3.29746,3.30108,9250000.0
2009-01-29 07:42:00,3.29706,3.30162,3.29627,3.29627,7000000.0
2009-01-29 07:43:00,3.30085,3.30085,3.2974,3.2974,9750000.0
2009-01-29 07:44:00,3.29793,3.30059,3.29793,3.29987,10500000.0
2009-01-29 07:45:00,3.29957,3.30213,3.29822,3.29903,12000000.0
2009-01-29 07:46:00,3.29896,3.30128,3.29434,3.30128,6250000.0
2009-01-29 07:47:00,3.30052,3.30071,3.29619,3.30071,6000000.0
2009-01-29 07:48:00,3.2995,3.30136,3.298,3.298,11000000.0
2009-01-29 07:49:00,3.3006,3.30178,3.29913,3.30029,7380000.0
2009-01-29 07:50:00,3.30174,3.30186,3.29743,3.29866,10500000.0
2009-01-29 07:51:00,3.29633,3.30089,3.29633,3.29957,7500000.0
2009-01-29 07:52:00,3.30316,3.30316,3.29978,3.30308,10880000.0
2009-01-29 07:53:00,3.30223,3.30329,3.29766,3.29929,7750000.0
2009-01-29 07:54:00,3.30217,3.30288,3.2989,3.30048,13750000.0
2009-01-29 07:55:00,3.30144,3.30274,3.30036,3.30154,5500000.0
2009-01-29 07:56:00,3.30149,3.30188,3.29857,3.30049,7380000.0
2009-01-29 07:57:00,3.30317,3.30334,3.30043,3.30249,7500000.0
2009-01-29 07:58:00,3.29881,3.3017,3.29787,3.29787,10760000.0
2009-01-29 07:59:00,3.30155,3.30183,3.29927,3.30004,8250000.0
2009-01-29 08:00:00,3.29764,3.29891,3.29414,3.29669,8250000.0
2009-01-29 08:01:00,3.2962,3.30068,3.29613,3.29723,10250000.0
2009-01-29 08:02:00,3.29615,3.30051,3.29187,3.29766,15000000.0
2009-01-29 08:03:00,3.29873,3.29942,3.29365,3.29697,11000000.0
2009-01-29 08:04:00,3.29794,3.30001,3.29696,3.30001,14500000.0
2009-01-29 08:05:00,3.29923,3.29923,3.29362,3.29653,8500000.0
2009-01-29 08:06:00,3.29606,3.29962,3.29445,3.29962,7500000.0
2009-01-29 08:07:00,3.29722,3.29942,3.2956,3.29787,6750000.0
2009-01-29 08:08:00,3.2986,3.30222,3.297,3.30222,7750000.0
2009-01-29 08:09:00,3.30095,3.30248,3.29601,3.30091,11000000.0
2009-01-29 08:10:00,3.30007,3.30238,3.29649,3.29649,6000000.0
2009-01-29 08:11:00,3.29944,3.3006,3.29854,3.29935,6000000.0
2009-01-29 08:12:00,3.30058,3.30122,3.29659,3.29659,8000000.0
2009-01-29 08:13:00,3.30011,3.30196,3.29976,3.30196,5250000.0
2009-01-29 08:14:00,3.30247,3.30262,3.29927,3.30131,13880000.0
2009-01-29 08:15:00,3.30068,3.30068,3.29502,3.29998,11500000.0
2009-01-29 08:16:00,3.2991,3.30426,3.2984,3.30345,6000000.0
2009-01-29 08:17:00,3.30554,3.30554,3.3033,3.30414,11250000.0
2009-01-29 08:18:00,3.3003,3.30412,3.3003,3.30273,6000000.0
2009-01-29 08:19:00,3.30516,3.30516,3.30085,3.30237,6880000.0
2009-01-29 08:20:00,3.30385,3.30385,3.30053,3.3025,5500000.0
2009-01-29 08:21:00,3.30341,3.30524,3.30319,3.30515,8500000.0
2009-01-29 08:22:00,3.30407,3.30489,3.3005,3.30401,8380000.0
2009-01-29 08:23:00,3.30534,3.30914,3.30534,3.30573,7500000.0
2009-01-29 08:24:00,3.30595,3.30641,3.30131,3.30461,9630000.0
2009-01-29 08:25:00,3.30195,3.3044,3.29996,3.3043,13250000.0
2009-01-29 08:26:00,3.30564,3.30691,3.30159,3.30648,7750000.0
2009-01-29 08:27:00,3.30821,3.31051,3.30629,3.31051,8500000.0
2009-01-29 08:28:00,3.31028,3.31056,3.30631,3.30944,13000000.0
2009-01-29 08:29:00,3.31136,3.31136,3.30809,3.30857,5500000.0
2009-01-29 08:30:00,3.308,3.31079,3.30633,3.30999,15250000.0
2009-01-29 08:31:00,3.30765,3.31103,3.30654,3.3092,10000000.0
2009-01-29 08:32:00,3.30843,3.30913,3.30479,3.30479,5500000.0
2009-01-29 08:33:00,3.30795,3.30933,3.30773,3.30808,5750000.0
2009-01-29 08:34:00,3.31021,3.31021,3.3049,3.30851,5880000.0
2009-01-29 08:35:00,3.30792,3.30949,3.30379,3.30949,5500000.0
2009-01-29 08:36:00,3.30921,3.30921,3.30551,3.30867,10250000.0
2009-01-29 08:37:00,3.30771,3.30843,3.30562,3.3083,8500000.0
2009-01-29 08:38:00,3.30713,3.30894,3.3013,3.30894,8250000.0
2009-01-29 08:39:00,3.30686,3.30922,3.30523,3.30523,12500000.0
2009-01-29 08:40:00,3.30157,3.30828,3.30157,3.30828,10000000.0
2009-01-29 08:41:00,3.30576,3.30963,3.30419,3.3069,11500000.0
2009-01-29 08:42:00,3.30749,3.30986,3.30626,3.30632,10750000.0
2009-01-29 08:43:00,3.30906,3.3101,3.3054,3.3101,16630000.0
2009-01-29 08:44:00,3.30905,3.31023,3.30482,3.30661,10500000.0
2009-01-29 08:45:00,3.30736,3.30976,3.30641,3.30746,10380000.0
2009-01-29 08:46:00,3.30273,3.30691,3.29952,3.30691,5750000.0
2009-01-29 08:47:00,3.30756,3.30876,3.30594,3.30821,6380000.0
2009-01-29 08:48:00,3.30771,3.30873,3.30233,3.30873,14250000.0
2009-01-29 08:49:00,3.30943,3.31025,3.30805,3.30897,8880000.0
2009-01-29 08:50:00,3.30941,3.30985,3.30878,3.3093,6500000.0
2009-01-29 08:51:00,3.30849,3.31371,3.30849,3.31302,8750000.0
2009-01-29 08:52:00,3.30448,3.31541,3.30448,3.30886,7880000.0
2009-01-29 08:53:00,3.313,3.3147,3.3103,3.3103,9000000.0
2009-01-29 08:54:00,3.31564,3.31564,3.31011,3.31011,11750000.0
2009-01-29 08:55:00,3.31293,3.31627,3.31023,3.31627,5750000.0
2009-01-29 08:56:00,3.31527,3.31527,3.30872,3.30872,7380000.0
2009-01-29 08:57:00,3.31651,3.31824,3.31076,3.31638,13500000.0
2009-01-29 08:58:00,3.32063,3.32128,3.31733,3.31965,5750000.0
2009-01-29 08:59:00,3.31898,3.32212,3.31615,3.32106,13000000.0
2009-01-29 09:00:00,3.31984,3.3201,3.31392,3.31531,5250000.0
2009-01-29 09:01:00,3.31905,3.31912,3.31413,3.31437,11000000.0
2009-01-29 09:02:00,3.3154,3.3185,3.31486,3.3176,8250000.0
2009-01-29 09:03:00,3.31545,3.3242,3.31545,3.3242,10750000.0
2009-01-29 09:04:00,3.32121,3.32523,3.31953,3.3211,6500000.0
2009-01-29 09:05:00,3.32364,3.32712,3.32237,3.32599,11250000.0
2009-01-29 09:06:00,3.32581,3.32698,3.32305,3.3266,9000000.0
2009-01-29 09:07:00,3.32666,3.32729,3.32282,3.32713,6500000.0
2009-01-29 09:08:00,3.32297,3.32708,3.32218,3.32664,9750000.0
2009-01-29 09:09:00,3.32631,3.32901,3.32363,3.32783,7000000.0
2009-01-29 09:10:00,3.33088,3.33089,3.32692,3.32762,6500000.0
2009-01-29 09:11:00,3.32847,3.32978,3.32678,3.32802,9380000.0
2009-01-29 09:12:00,3.33119,3.33119,3.32229,3.32719,9500000.0
2009-01-29 09:13:00,3.32665,3.33041,3.32131,3.33041,9750000.0
2009-01-29 09:14:00,3.32883,3.33156,3.32561,3.33074,8500000.0
2009-01-29 09:15:00,3.33192,3.33259,3.32771,3.32925,18630000.0
2009-01-29 09:16:00,3.33077,3.33174,3.32781,3.33058,13500000.0
2009-01-29 09:17:00,3.33017,3.33317,3.32717,3.33222,12750000.0
2009-01-29 09:18:00,3.3291,3.33259,3.32814,3.32937,9750000.0
2009-01-29 09:19:00,3.32907,3.32952,3.32568,3.32744,7500000.0
2009-01-29 09:20:00,3.32763,3.33055,3.32507,3.3267,8750000.0
2009-01-29 09:21:00,3.32878,3.33144,3.32605,3.32849,9750000.0
2009-01-29 09:22:00,3.32778,3.33157,3.32413,3.3314,9630000.0
2009-01-29 09:23:00,3.33147,3.33154,3.32798,3.33073,13000000.0
2009-01-29 09:24:00,3.33095,3.33095,3.32451,3.32864,6380000.0
2009-01-29 09:25:00,3.32675,3.33119,3.32675,3.32783,12000000.0
2009-01-29 09:26:00,3.32846,3.32944,3.32763,3.32804,8750000.0
2009-01-29 09:27:00,3.32885,3.33111,3.32515,3.32789,10380000.0
2009-01-29 09:28:00,3.32916,3.32939,3.32654,3.32766,8500000.0
2009-01-29 09:29:00,3.32719,3.32923,3.32385,3.3289,13250000.0
2009-01-29 09:30:00,3.32785,3.32859,3.32466,3.32466,5750000.0
2009-01-29 09:31:00,3.32742,3.33118,3.32742,3.33051,7130000.0
2009-01-29 09:32:00,3.3313,3.3313,3.32495,3.32707,7750000.0
2009-01-29 09:33:00,3.33069,3.33069,3.32602,3.32757,5250000.0
2009-01-29 09:34:00,3.32872,3.33027,3.32717,3.32805,10750000.0
2009-01-29 09:35:00,3.33034,3.33124,3.32621,3.32941,13630000.0
2009-01-29 09:36:00,3.33174,3.33215,3.32716,3.33066,7250000.0
2009-01-29 09:37:00,3.33062,3.33078,3.3268,3.32877,8500000.0
2009-01-29 09:38:00,3.33079,3.333,3.32841,3.33271,6130000.0
2009-01-29 09:39:00,3.33306,3.33317,3.33051,3.33109,12000000.0
2009-01-29 09:40:00,3.33024,3.33229,3.32799,3.33229,5750000.0
2009-01-29 09:41:00,3.32807,3.33249,3.3273,3.3273,12260000.0
2009-01-29 09:42:00,3.32673,3.33115,3.3263,3.33008,20760000.0
2009-01-29 09:43:00,3.33013,3.33044,3.32587,3.32705,11000000.0
2009-01-29 09:44:00,3.32932,3.33112,3.32781,3.32978,8880000.0
2009-01-29 09:45:00,3.33195,3.33368,3.32772,3.33368,13250000.0
2009-01-29 09:46:00,3.33198,3.3344,3.33185,3.3344,7750000.0
2009-01-29 09:47:00,3.33349,3.33487,3.32959,3.3315,5750000.0
2009-01-29 09:48:00,3.33412,3.33412,3.32972,3.33282,7250000.0
2009-01-29 09:49:00,3.33593,3.33713,3.33284,3.33393,7000000.0
2009-01-29 09:50:00,3.33569,3.33904,3.33529,3.33904,7000000.0
2009-01-29 09:51:00,3.33593,3.33994,3.33593,3.33987,6000000.0
2009-01-29 09:52:00,3.33815,3.34128,3.33731,3.3412,10000000.0
2009-01-29 09:53:00,3.34231,3.34307,3.3396,3.34307,8000000.0
2009-01-29 09:54:00,3.34125,3.34335,3.33853,3.34054,12000000.0
2009-01-29 09:55:00,3.33976,3.34181,3.33649,3.34181,7130000.0
2009-01-29 09:56:00,3.33824,3.33985,3.33497,3.33922,7880000.0
2009-01-29 09:57:00,3.3407,3.3407,3.33227,3.33504,11250000.0
2009-01-29 09:58:00,3.33263,3.33786,3.33255,3.33768,10250000.0
2009-01-29 09:59:00,3.33763,3.3387,3.33422,3.33711,10750000.0
2009-01-29 10:00:00,3.33897,3.33938,3.336,3.33904,8000000.0
2009-01-29 10:01:00,3.33652,3.33652,3.32744,3.329,6500000.0
2009-01-29 10:02:00,3.32607,3.3303,3.32331,3.32733,10000000.0
2009-01-29 10:03:00,3.32909,3.33143,3.32598,3.32956,12760000.0
2009-01-29 10:04:00,3.33026,3.33438,3.32856,3.33162,7750000.0
2009-01-29 10:05:00,3.33718,3.33718,3.33349,3.33422,10250000.0
2009-01-29 10:06:00,3.33673,3.33713,3.33201,3.336,11000000.0
2009-01-29 10:07:00,3.33731,3.33828,3.33563,3.33754,4880000.0
2009-01-29 10:08:00,3.33452,3.33677,3.32981,3.32999,10380000.0
2009-01-29 10:09:00,3.33392,3.33811,3.33232,3.33756,7000000.0
2009-01-29 10:10:00,3.34107,3.34261,3.33678,3.33831,10500000.0
2009-01-29 10:11:00,3.3397,3.34246,3.338,3.33932,8130000.0
2009-01-29 10:12:00,3.33996,3.34057,3.33706,3.33999,8250000.0
2009-01-29 10:13:00,3.33509,3.33786,3.333,3.33753,12500000.0
2009-01-29 10:14:00,3.33553,3.33668,3.33346,3.33644,8500000.0
2009-01-29 10:15:00,3.33479,3.33673,3.33009,3.33528,6500000.0
2009-01-29 10:16:00,3.33653,3.33987,3.33653,3.33987,7000000.0
2009-01-29 10:17:00,3.33931,3.34031,3.33416,3.33873,8500000.0
2009-01-29 10:18:00,3.33673,3.3399,3.33673,3.33772,10380000.0
2009-01-29 10:19:00,3.33974,3.33974,3.33549,3.3388,8000000.0
2009-01-29 10:20:00,3.33504,3.33695,3.33372,3.33372,8000000.0
2009-01-29 10:21:00,3.33407,3.33592,3.33227,3.33395,8750000.0
2009-01-29 10:22:00,3.33401,3.3362,3.33026,3.33184,9630000.0
2009-01-29 10:23:00,3.33315,3.33394,3.32863,3.33279,6250000.0
2009-01-29 10:24:00,3.33208,3.33487,3.32882,3.32882,5250000.0
2009-01-29 10:25:00,3.33314,3.33526,3.33154,3.33447,8500000.0
2009-01-29 10:26:00,3.33472,3.3392,3.33284,3.33793,13750000.0
2009-01-29 10:27:00,3.33608,3.34011,3.33519,3.33661,7000000.0
2009-01-29 10:28:00,3.3396,3.34128,3.33687,3.34128,5250000.0
2009-01-29 10:29:00,3.34018,3.34206,3.34006,3.34049,7630000.0
2009-01-29 10:30:00,3.34411,3.34411,3.34,3.34213,6500000.0
2009-01-29 10:31:00,3.34219,3.34346,3.34105,3.34105,7000000.0
2009-01-29 10:32:00,3.34441,3.34915,3.34202,3.34202,14250000.0
2009-01-29 10:33:00,3.34682,3.34824,3.34503,3.34591,9250000.0
2009-01-29 10:34:00,3.35135,3.3515,3.34424,3.34435,8250000.0
2009-01-29 10:35:00,3.34698,3.34924,3.34518,3.34518,7750000.0
2009-01-29 10:36:00,3.34751,3.35004,3.34626,3.34863,8250000.0
2009-01-29 10:37:00,3.34829,3.35012,3.34787,3.35012,9500000.0
2009-01-29 10:38:00,3.34806,3.34983,3.34591,3.34953,11000000.0
2009-01-29 10:39:00,3.34903,3.35035,3.34721,3.34883,11250000.0
2009-01-29 10:40:00,3.34824,3.35081,3.34745,3.34745,9000000.0
2009-01-29 10:41:00,3.34891,3.35026,3.34694,3.3491,7500000.0
2009-01-29 10:42:00,3.35186,3.35215,3.3464,3.3464,8500000.0
2009-01-29 10:43:00,3.34768,3.35445,3.34768,3.35313,9380000.0
2009-01-29 10:44:00,3.35395,3.3565,3.35304,3.35462,13010000.0
2009-01-29 10:45:00,3.35194,3.35712,3.35194,3.35639,6250000.0
2009-01-29 10:46:00,3.3561,3.35663,3.35304,3.3565,7500000.0
2009-01-29 10:47:00,3.35518,3.35693,3.35072,3.35266,5500000.0
2009-01-29 10:48:00,3.3534,3.35383,3.3486,3.35268,5250000.0
2009-01-29 10:49:00,3.35324,3.3534,3.34814,3.34814,7750000.0
2009-01-29 10:50:00,3.35297,3.35297,3.34904,3.34928,6630000.0
2009-01-29 10:51:00,3.34675,3.34771,3.34166,3.3447,12500000.0
2009-01-29 10:52:00,3.34843,3.34912,3.34578,3.34658,13500000.0
2009-01-29 10:53:00,3.34679,3.34679,3.34353,3.34418,10750000.0
2009-01-29 10:54:00,3.34447,3.3472,3.34203,3.34667,10000000.0
2009-01-29 10:55:00,3.34855,3.34878,3.34559,3.34873,6250000.0
2009-01-29 10:56:00,3.34904,3.35022,3.34646,3.34646,8750000.0
2009-01-29 10:57:00,3.34326,3.34737,3.34326,3.34726,6500000.0
2009-01-29 10:58:00,3.34567,3.34708,3.33982,3.34483,7250000.0
2009-01-29 10:59:00,3.34441,3.34736,3.34207,3.34641,9250000.0
2009-01-29 11:00:00,3.34612,3.34694,3.34321,3.34525,9500000.0
2009-01-29 11:01:00,3.34556,3.34564,3.34136,3.34268,11500000.0
2009-01-29 11:02:00,3.34287,3.34287,3.33965,3.33965,6630000.0
2009-01-29 11:03:00,3.34201,3.34339,3.34004,3.34273,7250000.0
2009-01-29 11:04:00,3.34005,3.34308,3.34005,3.343,6500000.0
2009-01-29 11:05:00,3.33787,3.34109,3.33479,3.33915,11000000.0
2009-01-29 11:06:00,3.34082,3.34204,3.33873,3.3403,8250000.0
2009-01-29 11:07:00,3.33982,3.34049,3.33545,3.33986,6000000.0
2009-01-29 11:08:00,3.33859,3.33859,3.33545,3.33723,5250000.0
2009-01-29 11:09:00,3.33808,3.33819,3.33315,3.33676,7000000.0
2009-01-29 11:10:00,3.33738,3.33738,3.33323,3.33644,9760000.0
2009-01-29 11:11:00,3.33555,3.3372,3.33297,3.33648,13500000.0
2009-01-29 11:12:00,3.33669,3.33669,3.33347,3.33417,5500000.0
2009-01-29 11:13:00,3.33227,3.33871,3.33227,3.33653,9250000.0
2009-01-29 11:14:00,3.33601,3.33913,3.33491,3.33913,7000000.0
2009-01-29 11:15:00,3.33956,3.33956,3.33704,3.33766,6750000.0
2009-01-29 11:16:00,3.34028,3.34268,3.33716,3.33716,7750000.0
2009-01-29 11:17:00,3.34236,3.34236,3.33505,3.34042,8750000.0
2009-01-29 11:18:00,3.33879,3.34057,3.33677,3.33835,9380000.0
2009-01-29 11:19:00,3.33922,3.33971,3.33404,3.33904,8250000.0
2009-01-29 11:20:00,3.33954,3.3404,3.3349,3.3403,6750000.0
2009-01-29 11:21:00,3.34027,3.34109,3.33549,3.33921,8750000.0
2009-01-29 11:22:00,3.33764,3.33984,3.33621,3.33621,11000000.0
2009-01-29 11:23:00,3.33777,3.34072,3.33617,3.34072,11750000.0
2009-01-29 11:24:00,3.33786,3.34004,3.33525,3.33961,8750000.0
2009-01-29 11:25:00,3.33891,3.34128,3.33859,3.33952,16250000.0
2009-01-29 11:26:00,3.34109,3.34109,3.33475,3.33861,11000000.0
2009-01-29 11:27:00,3.33824,3.33922,3.33473,3.33858,9250000.0
2009-01-29 11:28:00,3.34016,3.34231,3.3381,3.34178,10250000.0
2009-01-29 11:29:00,3.34322,3.34346,3.33761,3.34346,5750000.0
2009-01-29 11:30:00,3.34301,3.34351,3.33917,3.34184,6750000.0
2009-01-29 11:31:00,3.34374,3.34444,3.33944,3.34253,9000000.0
2009-01-29 11:32:00,3.34544,3.35098,3.34349,3.34855,12000000.0
2009-01-29 11:33:00,3.34856,3.35168,3.3464,3.35045,11250000.0
2009-01-29 11:34:00,3.35107,3.35411,3.3498,3.35411,11500000.0
2009-01-29 11:35:00,3.35158,3.35298,3.34721,3.34971,10630000.0
2009-01-29 11:36:00,3.3509,3.35402,3.35029,3.35162,7000000.0
2009-01-29 11:37:00,3.35206,3.35649,3.35156,3.35649,11880000.0
2009-01-29 11:38:00,3.352,3.36158,3.352,3.36158,5500000.0
2009-01-29 11:39:00,3.36059,3.36059,3.34779,3.35231,11880000.0
2009-01-29 11:40:00,3.35145,3.35566,3.35145,3.35402,11750000.0
2009-01-29 11:41:00,3.35419,3.35477,3.34984,3.35457,10500000.0
2009-01-29 11:42:00,3.35555,3.35555,3.35021,3.35118,6500000.0
2009-01-29 11:43:00,3.34852,3.35247,3.34817,3.35247,8250000.0
2009-01-29 11:44:00,3.35075,3.35372,3.35075,3.3514,10750000.0
2009-01-29 11:45:00,3.35356,3.35379,3.35002,3.35366,9250000.0
2009-01-29 11:46:00,3.35268,3.35428,3.35095,3.35428,5500000.0
2009-01-29 11:47:00,3.35179,3.35486,3.34962,3.35231,11130000.0
2009-01-29 11:48:00,3.35332,3.35493,3.35109,3.35342,9500000.0
2009-01-29 11:49:00,3.35307,3.35382,3.3502,3.35169,8630000.0
2009-01-29 11:50:00,3.35485,3.35539,3.35356,3.35527,9500000.0
2009-01-29 11:51:00,3.35496,3.35626,3.3525,3.35618,8000000.0
2009-01-29 11:52:00,3.35621,3.36003,3.35418,3.35745,8500000.0
2009-01-29 11:53:00,3.35655,3.35813,3.35542,3.35776,5500000.0
2009-01-29 11:54:00,3.35584,3.36157,3.3498,3.36157,7880000.0
2009-01-29 11:55:00,3.36282,3.36318,3.35553,3.35611,7750000.0
2009-01-29 11:56:00,3.35517,3.35998,3.35517,3.35915,7500000.0
2009-01-29 11:57:00,3.35501,3.36203,3.35501,3.36198,6500000.0
2009-01-29 11:58:00,3.35895,3.36271,3.35895,3.36181,10500000.0
2009-01-29 11:59:00,3.36268,3.36268,3.35591,3.3622,10880000.0
2009-01-29 12:00:00,3.36012,3.36132,3.35687,3.36039,8500000.0
2009-01-29 12:01:00,3.35538,3.36188,3.35538,3.36188,7000000.0
2009-01-29 12:02:00,3.36037,3.36254,3.35679,3.36202,9500000.0
2009-01-29 12:03:00,3.36069,3.36069,3.35419,3.35674,6500000.0
2009-01-29 12:04:00,3.35789,3.35946,3.35514,3.35847,6250000.0
2009-01-29 12:05:00,3.35683,3.35712,3.34767,3.35305,12250000.0
2009-01-29 12:06:00,3.35509,3.35509,3.34975,3.35149,10250000.0
2009-01-29 12:07:00,3.35206,3.35206,3.34758,3.34761,6750000.0
2009-01-29 12:08:00,3.35146,3.35146,3.34441,3.34773,7130000.0
2009-01-29 12:09:00,3.34773,3.34829,3.34303,3.34781,12880000.0
2009-01-29 12:10:00,3.3478,3.34792,3.33991,3.34743,8500000.0
2009-01-29 12:11:00,3.34692,3.34719,3.34487,3.34703,7000000.0
2009-01-29 12:12:00,3.34406,3.3468,3.34248,3.34501,10000000.0
2009-01-29 12:13:00,3.34319,3.34595,3.34055,3.34538,15380000.0
2009-01-29 12:14:00,3.34562,3.34605,3.3389,3.34492,13750000.0
2009-01-29 12:15:00,3.3454,3.35036,3.34525,3.35036,8750000.0
2009-01-29 12:16:00,3.35092,3.35092,3.34507,3.3479,5500000.0
2009-01-29 12:17:00,3.35079,3.35242,3.35039,3.35071,7750000.0
2009-01-29 12:18:00,3.34963,3.35363,3.3466,3.3466,8250000.0
2009-01-29 12:19:00,3.35143,3.35183,3.3457,3.35183,8250000.0
2009-01-29 12:20:00,3.35001,3.35295,3.34661,3.35295,7250000.0
2009-01-29 12:21:00,3.35229,3.35404,3.34836,3.35001,10750000.0
2009-01-29 12:22:00,3.35519,3.35588,3.35326,3.35585,8000000.0
2009-01-29 12:23:00,3.3541,3.35516,3.34994,3.35412,10000000.0
2009-01-29 12:24:00,3.35284,3.3556,3.34905,3.35344,6500000.0
2009-01-29 12:25:00,3.35316,3.35384,3.35029,3.3533,5750000.0
2009-01-29 12:26:00,3.35175,3.35355,3.35042,3.35042,8500000.0
2009-01-29 12:27:00,3.35253,3.35253,3.34833,3.35221,12250000.0
2009-01-29 12:28:00,3.35125,3.35238,3.34999,3.34999,8250000.0
2009-01-29 12:29:00,3.35265,3.35299,3.34955,3.35201,6000000.0
2009-01-29 12:30:00,3.35188,3.35291,3.34886,3.34937,6750000.0
2009-01-29 12:31:00,3.35146,3.35304,3.34843,3.34982,5880000.0
2009-01-29 12:32:00,3.34831,3.35011,3.34612,3.34869,12130000.0
2009-01-29 12:33:00,3.34943,3.34951,3.34397,3.34686,13750000.0
2009-01-29 12:34:00,3.34509,3.34692,3.34465,3.34633,7750000.0
2009-01-29 12:35:00,3.34452,3.34637,3.34031,3.34513,7750000.0
2009-01-29 12:36:00,3.34533,3.34533,3.33888,3.34411,5880000.0
2009-01-29 12:37:00,3.34191,3.3457,3.33912,3.34346,16250000.0
2009-01-29 12:38:00,3.34228,3.34321,3.33623,3.34146,9750000.0
2009-01-29 12:39:00,3.34205,3.34266,3.33654,3.34068,6750000.0
2009-01-29 12:40:00,3.33898,3.34198,3.33878,3.34198,7380000.0
2009-01-29 12:41:00,3.34014,3.34214,3.33745,3.34038,7750000.0
2009-01-29 12:42:00,3.34053,3.34175,3.33607,3.34175,10880000.0
2009-01-29 12:43:00,3.33999,3.34387,3.33982,3.34155,9750000.0
2009-01-29 12:44:00,3.34139,3.34483,3.34036,3.34193,9380000.0
2009-01-29 12:45:00,3.34002,3.34533,3.34002,3.34533,6250000.0
2009-01-29 12:46:00,3.34383,3.34432,3.33894,3.34049,12000000.0
2009-01-29 12:47:00,3.34313,3.34902,3.34128,3.34902,7500000.0
2009-01-29 12:48:00,3.34893,3.34939,3.34394,3.34703,10000000.0
2009-01-29 12:49:00,3.34602,3.34742,3.3435,3.34654,8250000.0
2009-01-29 12:50:00,3.34827,3.34828,3.34273,3.34603,11000000.0
2009-01-29 12:51:00,3.34686,3.34723,3.34288,3.34694,7250000.0
2009-01-29 12:52:00,3.34555,3.34627,3.34189,3.3421,5500000.0
2009-01-29 12:53:00,3.34505,3.34565,3.34267,3.34565,9630000.0
2009-01-29 12:54:00,3.34345,3.34554,3.34104,3.34301,8000000.0
2009-01-29 12:55:00,3.33971,3.34329,3.33786,3.34263,8500000.0
2009-01-29 12:56:00,3.34198,3.34345,3.33736,3.3385,13000000.0
2009-01-29 12:57:00,3.34213,3.34232,3.33677,3.34232,11250000.0
2009-01-29 12:58:00,3.34007,3.3432,3.33682,3.34164,18250000.0
2009-01-29 12:59:00,3.3427,3.34315,3.3385,3.34016,12500000.0
2009-01-29 13:00:00,3.34144,3.34144,3.3378,3.34042,9750000.0
2009-01-29 13:01:00,3.33706,3.34107,3.33621,3.33895,8130000.0
2009-01-29 13:02:00,3.33908,3.33981,3.3351,3.33717,9250000.0
2009-01-29 13:03:00,3.33812,3.33927,3.33528,3.33644,12000000.0
2009-01-29 13:04:00,3.33663,3.33695,3.3333,3.33645,12000000.0
2009-01-29 13:05:00,3.33596,3.33771,3.33121,3.3361,11000000.0
2009-01-29 13:06:00,3.33396,3.3377,3.33396,3.33762,7750000.0
2009-01-29 13:07:00,3.33515,3.33904,3.33268,3.33772,10130000.0
2009-01-29 13:08:00,3.33863,3.33953,3.33521,3.33899,10000000.0
2009-01-29 13:09:00,3.33925,3.33925,3.33384,3.33707,8130000.0
2009-01-29 13:10:00,3.33747,3.33776,3.3341,3.33594,6250000.0
2009-01-29 13:11:00,3.33498,3.33838,3.33498,3.33607,10750000.0
2009-01-29 13:12:00,3.33698,3.33734,3.33423,3.33609,8630000.0
2009-01-29 13:13:00,3.33591,3.33659,3.33038,3.33544,12000000.0
2009-01-29 13:14:00,3.33414,3.33615,3.33161,3.33447,8380000.0
2009-01-29 13:15:00,3.33309,3.33322,3.3285,3.3285,5750000.0
2009-01-29 13:16:00,3.33055,3.33174,3.32257,3.32818,9250000.0
2009-01-29 13:17:00,3.32812,3.33123,3.32812,3.33059,6000000.0
2009-01-29 13:18:00,3.33223,3.3328,3.33055,3.33161,6750000.0
2009-01-29 13:19:00,3.33176,3.33176,3.32625,3.32954,13250000.0
2009-01-29 13:20:00,3.32672,3.33053,3.32672,3.33048,9380000.0
2009-01-29 13:21:00,3.32953,3.33115,3.32557,3.33115,7000000.0
2009-01-29 13:22:00,3.33205,3.33323,3.32963,3.33114,6000000.0
2009-01-29 13:23:00,3.33264,3.33312,3.32879,3.3331,13500000.0
2009-01-29 13:24:00,3.33255,3.33262,3.3273,3.33018,12500000.0
2009-01-29 13:25:00,3.33141,3.33438,3.33141,3.33339,10500000.0
2009-01-29 13:26:00,3.3311,3.33244,3.32867,3.33243,9250000.0
2009-01-29 13:27:00,3.33284,3.33317,3.33008,3.3308,9250000.0
2009-01-29 13:28:00,3.331,3.3319,3.32737,3.32792,8000000.0
2009-01-29 13:29:00,3.32812,3.33083,3.32812,3.33045,5750000.0
2009-01-29 13:30:00,3.33074,3.33111,3.32497,3.33013,15250000.0
2009-01-29 13:31:00,3.32673,3.33033,3.32365,3.32623,13250000.0
2009-01-29 13:32:00,3.32837,3.33092,3.32657,3.33092,7000000.0
2009-01-29 13:33:00,3.32935,3.33101,3.32705,3.32957,9000000.0
2009-01-29 13:34:00,3.33282,3.33335,3.32761,3.33335,7500000.0
2009-01-29 13:35:00,3.33358,3.3336,3.32667,3.33298,9750000.0
2009-01-29 13:36:00,3.33346,3.33346,3.32633,3.33202,10000000.0
2009-01-29 13:37:00,3.33123,3.33123,3.32562,3.32595,9380000.0
2009-01-29 13:38:00,3.33068,3.33222,3.32687,3.33151,7000000.0
2009-01-29 13:39:00,3.3292,3.33068,3.3246,3.32489,7380000.0
2009-01-29 13:40:00,3.32581,3.32986,3.32581,3.3265,5250000.0
2009-01-29 13:41:00,3.32777,3.32845,3.32575,3.32727,8630000.0
2009-01-29 13:42:00,3.32899,3.33098,3.3281,3.33098,5750000.0
2009-01-29 13:43:00,3.33098,3.33112,3.32868,3.33062,12500000.0
2009-01-29 13:44:00,3.33216,3.33216,3.32821,3.32821,10000000.0
2009-01-29 13:45:00,3.32665,3.33085,3.32502,3.32502,11000000.0
2009-01-29 13:46:00,3.33007,3.33007,3.32608,3.32877,10000000.0
2009-01-29 13:47:00,3.3259,3.32917,3.3259,3.32898,9880000.0
2009-01-29 13:48:00,3.3284,3.32956,3.32526,3.32788,9500000.0
2009-01-29 13:49:00,3.32966,3.32986,3.32621,3.32923,9500000.0
2009-01-29 13:50:00,3.32863,3.32997,3.32759,3.32997,9250000.0
2009-01-29 13:51:00,3.32941,3.32941,3.3258,3.32857,10500000.0
2009-01-29 13:52:00,3.32742,3.33005,3.32563,3.32951,10500000.0
2009-01-29 13:53:00,3.32998,3.33016,3.32513,3.32739,6500000.0
2009-01-29 13:54:00,3.32912,3.33216,3.32638,3.33029,6000000.0
2009-01-29 13:55:00,3.33231,3.33261,3.32987,3.32987,10500000.0
2009-01-29 13:56:00,3.32967,3.33087,3.32682,3.32896,11750000.0
2009-01-29 13:57:00,3.33098,3.33254,3.3276,3.3276,8000000.0
2009-01-29 13:58:00,3.32969,3.33237,3.32683,3.32888,9250000.0
2009-01-29 13:59:00,3.32867,3.32957,3.32624,3.32624,5250000.0
2009-01-29 14:00:00,3.32138,3.32617,3.32138,3.323,10500000.0
2009-01-29 14:01:00,3.32071,3.32513,3.3204,3.32395,10000000.0
2009-01-29 14:02:00,3.32369,3.32772,3.32369,3.32734,10250000.0
2009-01-29 14:03:00,3.32462,3.32462,3.31932,3.32059,9500000.0
2009-01-29 14:04:00,3.32438,3.32438,3.31628,3.32309,7500000.0
2009-01-29 14:05:00,3.32103,3.32347,3.31995,3.32287,7380000.0
2009-01-29 14:06:00,3.31923,3.32284,3.31923,3.32152,11000000.0
2009-01-29 14:07:00,3.32455,3.32565,3.3199,3.32565,7250000.0
2009-01-29 14:08:00,3.32555,3.32689,3.3199,3.32582,8000000.0
2009-01-29 14:09:00,3.32533,3.3268,3.32389,3.32389,6750000.0
2009-01-29 14:10:00,3.32631,3.32635,3.32105,3.3225,10750000.0
2009-01-29 14:11:00,3.32567,3.32662,3.32189,3.3265,5750000.0
2009-01-29 14:12:00,3.32648,3.32748,3.32161,3.32633,8250000.0
2009-01-29 14:13:00,3.32352,3.32708,3.32299,3.32616,9880000.0
2009-01-29 14:14:00,3.32563,3.32652,3.32304,3.32445,7750000.0
2009-01-29 14:15:00,3.32283,3.32686,3.32208,3.32626,15000000.0
2009-01-29 14:16:00,3.32739,3.32739,3.32386,3.32565,13000000.0
2009-01-29 14:17:00,3.32413,3.32546,3.32248,3.32546,10760000.0
2009-01-29 14:18:00,3.32633,3.32634,3.3219,3.32587,8000000.0
2009-01-29 14:19:00,3.32321,3.32648,3.32126,3.32593,13500000.0
2009-01-29 14:20:00,3.32658,3.32678,3.31945,3.32549,6000000.0
2009-01-29 14:21:00,3.32592,3.32691,3.32378,3.32572,15380000.0
2009-01-29 14:22:00,3.32199,3.32613,3.32199,3.32422,5750000.0
2009-01-29 14:23:00,3.3258,3.32632,3.32297,3.32511,10250000.0
2009-01-29 14:24:00,3.32531,3.32632,3.32122,3.3253,10000000.0
2009-01-29 14:25:00,3.32385,3.32517,3.32146,3.3238,7750000.0
2009-01-29 14:26:00,3.32303,3.3236,3.3174,3.32091,16500000.0
2009-01-29 14:27:00,3.32068,3.32144,3.32003,3.32042,6500000.0
2009-01-29 14:28:00,3.32138,3.32146,3.31716,3.31961,6500000.0
2009-01-29 14:29:00,3.32039,3.321,3.31635,3.31635,8130000.0
2009-01-29 14:30:00,3.31785,3.32086,3.31785,3.32017,7750000.0
2009-01-29 14:31:00,3.31948,3.32141,3.31757,3.31757,8000000.0
2009-01-29 14:32:00,3.32074,3.32194,3.31715,3.32194,8630000.0
2009-01-29 14:33:00,3.31981,3.32107,3.31672,3.31672,7750000.0
2009-01-29 14:34:00,3.31869,3.31891,3.31423,3.31813,10250000.0
2009-01-29 14:35:00,3.31607,3.3178,3.31309,3.31614,9750000.0
2009-01-29 14:36:00,3.31628,3.31715,3.31341,3.31715,10500000.0
2009-01-29 14:37:00,3.31439,3.31785,3.3134,3.31785,10000000.0
2009-01-29 14:38:00,3.31905,3.31976,3.31613,3.31853,7250000.0
2009-01-29 14:39:00,3.31779,3.32034,3.31632,3.31632,10750000.0
2009-01-29 14:40:00,3.32061,3.32061,3.3142,3.31849,8250000.0
2009-01-29 14:41:00,3.32028,3.32028,3.31795,3.31798,11500000.0
2009-01-29 14:42:00,3.32013,3.32134,3.31836,3.31989,11500000.0
2009-01-29 14:43:00,3.32012,3.32142,3.31459,3.32007,7000000.0
2009-01-29 14:44:00,3.31869,3.32147,3.31798,3.32104,11250000.0
2009-01-29 14:45:00,3.32117,3.32294,3.31831,3.31994,7500000.0
2009-01-29 14:46:00,3.32268,3.32302,3.31679,3.31907,7750000.0
2009-01-29 14:47:00,3.32195,3.32292,3.32115,3.32288,7500000.0
2009-01-29 14:48:00,3.32354,3.32371,3.319,3.32198,11000000.0
2009-01-29 14:49:00,3.32283,3.32346,3.31918,3.32191,11750000.0
2009-01-29 14:50:00,3.32224,3.32595,3.31975,3.32595,5500000.0
2009-01-29 14:51:00,3.32601,3.32601,3.32389,3.32521,8250000.0
2009-01-29 14:52:00,3.32308,3.32536,3.31941,3.32045,10250000.0
2009-01-29 14:53:00,3.32231,3.32551,3.32058,3.3221,6750000.0
2009-01-29 14:54:00,3.32565,3.32594,3.32192,3.32192,11000000.0
2009-01-29 14:55:00,3.32573,3.32682,3.32294,3.32485,9750000.0
2009-01-29 14:56:00,3.32435,3.32493,3.32118,3.32118,10250000.0
2009-01-29 14:57:00,3.32532,3.32532,3.32011,3.32445,8500000.0
2009-01-29 14:58:00,3.32333,3.32568,3.32061,3.32477,8000000.0
2009-01-29 14:59:00,3.32544,3.32558,3.32196,3.32474,8380000.0
2009-01-29 15:00:00,3.32454,3.32797,3.32257,3.32663,10880000.0
2009-01-29 15:01:00,3.32806,3.32806,3.32361,3.32486,7750000.0
2009-01-29 15:02:00,3.32813,3.32821,3.32386,3.32675,11000000.0
2009-01-29 15:03:00,3.32856,3.33236,3.32644,3.32865,13250000.0
2009-01-29 15:04:00,3.32978,3.33212,3.32662,3.32819,13250000.0
2009-01-29 15:05:00,3.33087,3.33111,3.32655,3.32897,13500000.0
2009-01-29 15:06:00,3.33002,3.33006,3.32538,3.32781,10500000.0
2009-01-29 15:07:00,3.32579,3.3298,3.32512,3.32944,10000000.0
2009-01-29 15:08:00,3.33126,3.33183,3.32608,3.32921,8000000.0
2009-01-29 15:09:00,3.32859,3.33038,3.32792,3.33001,13250000.0
2009-01-29 15:10:00,3.32885,3.33084,3.32717,3.33084,8500000.0
2009-01-29 15:11:00,3.32772,3.3311,3.32648,3.32955,9500000.0
2009-01-29 15:12:00,3.33094,3.33124,3.32805,3.33037,7750000.0
2009-01-29 15:13:00,3.33027,3.33701,3.3301,3.336,5750000.0
2009-01-29 15:14:00,3.33768,3.33842,3.33336,3.33842,12130000.0
2009-01-29 15:15:00,3.33576,3.33975,3.33439,3.33819,6750000.0
2009-01-29 15:16:00,3.33796,3.33796,3.33482,3.33768,12880000.0
2009-01-29 15:17:00,3.33836,3.33836,3.33637,3.33701,8880000.0
2009-01-29 15:18:00,3.33432,3.33778,3.33225,3.33714,10000000.0
2009-01-29 15:19:00,3.33627,3.33658,3.33204,3.33204,12000000.0
2009-01-29 15:20:00,3.3372,3.3372,3.33069,3.33142,9500000.0
2009-01-29 15:21:00,3.32869,3.33304,3.32869,3.33301,6880000.0
2009-01-29 15:22:00,3.3316,3.33507,3.32805,3.33397,9500000.0
2009-01-29 15:23:00,3.33283,3.33442,3.32854,3.33317,9630000.0
2009-01-29 15:24:00,3.33221,3.33436,3.3288,3.33263,6630000.0
2009-01-29 15:25:00,3.33359,3.33416,3.32851,3.33289,10500000.0
2009-01-29 15:26:00,3.33102,3.33277,3.32739,3.33257,7880000.0
2009-01-29 15:27:00,3.33202,3.33429,3.32731,3.33205,7500000.0
2009-01-29 15:28:00,3.33196,3.33196,3.3295,3.33167,8500000.0
2009-01-29 15:29:00,3.32833,3.33302,3.32833,3.33177,9000000.0
2009-01-29 15:30:00,3.32804,3.33652,3.32804,3.33597,8750000.0
2009-01-29 15:31:00,3.33595,3.3362,3.33267,3.33567,13500000.0
2009-01-29 15:32:00,3.33892,3.33975,3.33579,3.33975,9500000.0
2009-01-29 15:33:00,3.34001,3.34277,3.33471,3.33966,12250000.0
2009-01-29 15:34:00,3.34336,3.34368,3.34024,3.3411,6250000.0
2009-01-29 15:35:00,3.34057,3.34525,3.34038,3.34208,11750000.0
2009-01-29 15:36:00,3.34056,3.34297,3.33714,3.34292,10250000.0
2009-01-29 15:37:00,3.34296,3.34337,3.33879,3.34256,9000000.0
2009-01-29 15:38:00,3.34002,3.34217,3.33467,3.33812,10500000.0
2009-01-29 15:39:00,3.3376,3.34011,3.3346,3.33796,9250000.0
2009-01-29 15:40:00,3.33807,3.34016,3.33676,3.33904,9380000.0
2009-01-29 15:41:00,3.34061,3.34061,3.33156,3.33786,10000000.0
2009-01-29 15:42:00,3.33739,3.33847,3.33115,3.33847,9880000.0
2009-01-29 15:43:00,3.33897,3.33897,3.33379,3.33512,9500000.0
2009-01-29 15:44:00,3.33862,3.33932,3.33517,3.33524,6250000.0
2009-01-29 15:45:00,3.3368,3.33718,3.33275,3.33668,9500000.0
2009-01-29 15:46:00,3.33799,3.33799,3.33312,3.33379,9500000.0
2009-01-29 15:47:00,3.33488,3.33689,3.33322,3.33325,7750000.0
2009-01-29 15:48:00,3.3329,3.3343,3.32885,3.3336,6000000.0
2009-01-29 15:49:00,3.33398,3.33398,3.3282,3.33292,8500000.0
2009-01-29 15:50:00,3.33179,3.33188,3.32468,3.32827,10000000.0
2009-01-29 15:51:00,3.32864,3.33039,3.32623,3.32882,9250000.0
2009-01-29 15:52:00,3.32959,3.32959,3.32311,3.32492,6500000.0
2009-01-29 15:53:00,3.32303,3.32891,3.32177,3.32891,11000000.0
2009-01-29 15:54:00,3.32836,3.32948,3.32655,3.32817,6250000.0
2009-01-29 15:55:00,3.32779,3.32827,3.3241,3.3272,8750000.0
2009-01-29 15:56:00,3.32592,3.32779,3.32205,3.32502,5500000.0
2009-01-29 15:57:00,3.32753,3.3292,3.3241,3.32844,8500000.0
2009-01-29 15:58:00,3.3291,3.32984,3.32533,3.32904,7260000.0
2009-01-29 15:59:00,3.3293,3.33225,3.327,3.33225,8510000.0
2009-01-29 16:00:00,3.33483,3.3378,3.33181,3.33511,10250000.0
2009-01-29 16:01:00,3.3312,3.3381,3.32895,3.33617,6000000.0
2009-01-29 16:02:00,3.33527,3.33527,3.32726,3.33221,11250000.0
2009-01-29 16:03:00,3.33295,3.33334,3.32922,3.33288,6750000.0
2009-01-29 16:04:00,3.3311,3.33244,3.32823,3.3319,12000000.0
2009-01-29 16:05:00,3.32919,3.33138,3.32682,3.3296,6250000.0
2009-01-29 16:06:00,3.32819,3.33042,3.32492,3.33042,7000000.0
2009-01-29 16:07:00,3.3282,3.33149,3.32582,3.33149,16630000.0
2009-01-29 16:08:00,3.32891,3.33215,3.32694,3.32892,13000000.0
2009-01-29 16:09:00,3.3326,3.33461,3.3294,3.33386,6000000.0
2009-01-29 16:10:00,3.33177,3.33547,3.327,3.33533,14750000.0
2009-01-29 16:11:00,3.33437,3.33856,3.33437,3.33856,8000000.0
2009-01-29 16:12:00,3.33863,3.33863,3.33472,3.33606,6250000.0
2009-01-29 16:13:00,3.33452,3.33612,3.3314,3.33387,12130000.0
2009-01-29 16:14:00,3.33452,3.33657,3.33272,3.33458,9500000.0
2009-01-29 16:15:00,3.33417,3.33687,3.33417,3.3358,7500000.0
2009-01-29 16:16:00,3.33571,3.33686,3.33372,3.33639,9250000.0
2009-01-29 16:17:00,3.33561,3.33703,3.33261,3.33599,12500000.0
2009-01-29 16:18:00,3.33697,3.33712,3.33251,3.33601,10250000.0
2009-01-29 16:19:00,3.33709,3.33844,3.33371,3.33477,9630000.0
2009-01-29 16:20:00,3.33377,3.33841,3.33377,3.33812,11000000.0
2009-01-29 16:21:00,3.33643,3.33802,3.33469,3.33469,5750000.0
2009-01-29 16:22:00,3.3381,3.33986,3.33591,3.33781,9000000.0
2009-01-29 16:23:00,3.33695,3.3393,3.33263,3.33753,8000000.0
2009-01-29 16:24:00,3.34049,3.34049,3.33126,3.33126,7500000.0
2009-01-29 16:25:00,3.33481,3.34134,3.33037,3.34076,5500000.0
2009-01-29 16:26:00,3.34192,3.34459,3.34177,3.34342,10750000.0
2009-01-29 16:27:00,3.34586,3.34586,3.33988,3.34052,15380000.0
2009-01-29 16:28:00,3.34211,3.34211,3.33644,3.33893,10000000.0
2009-01-29 16:29:00,3.33798,3.34125,3.33717,3.34067,6500000.0
2009-01-29 16:30:00,3.33999,3.34294,3.33795,3.3427,10750000.0
2009-01-29 16:31:00,3.34483,3.34483,3.34031,3.34345,7000000.0
2009-01-29 16:32:00,3.34656,3.347,3.34161,3.34541,7250000.0
2009-01-29 16:33:00,3.34643,3.34757,3.34372,3.34757,10500000.0
2009-01-29 16:34:00,3.34304,3.34637,3.34179,3.34568,17500000.0
2009-01-29 16:35:00,3.34533,3.34799,3.34162,3.34502,12000000.0
2009-01-29 16:36:00,3.34521,3.34703,3.34254,3.34544,12750000.0
2009-01-29 16:37:00,3.34504,3.34702,3.34233,3.34702,5250000.0
2009-01-29 16:38:00,3.3449,3.34733,3.33968,3.3458,10250000.0
2009-01-29 16:39:00,3.3447,3.34657,3.33953,3.34259,7000000.0
2009-01-29 16:40:00,3.34561,3.34795,3.34513,3.34703,8250000.0
2009-01-29 16:41:00,3.34692,3.34938,3.34572,3.34572,6630000.0
2009-01-29 16:42:00,3.34916,3.34956,3.34598,3.34782,7250000.0
2009-01-29 16:43:00,3.35029,3.35032,3.34582,3.34717,13380000.0
2009-01-29 16:44:00,3.34842,3.34842,3.34588,3.34677,8500000.0
2009-01-29 16:45:00,3.34411,3.34594,3.34204,3.34366,8000000.0
2009-01-29 16:46:00,3.34448,3.34534,3.34083,3.34363,11250000.0
2009-01-29 16:47:00,3.34409,3.34539,3.34143,3.34416,11750000.0
2009-01-29 16:48:00,3.34165,3.34165,3.3334,3.33664,5250000.0
2009-01-29 16:49:00,3.33569,3.33879,3.3324,3.33511,14000000.0
2009-01-29 16:50:00,3.33846,3.34325,3.33491,3.33491,8750000.0
2009-01-29 16:51:00,3.33388,3.33835,3.33388,3.33835,7000000.0
2009-01-29 16:52:00,3.33729,3.33729,3.3339,3.33679,8000000.0
2009-01-29 16:53:00,3.3366,3.33932,3.33254,3.33932,15250000.0
2009-01-29 16:54:00,3.34093,3.34503,3.3377,3.34459,7750000.0
2009-01-29 16:55:00,3.34452,3.34452,3.34042,3.34179,6250000.0
2009-01-29 16:56:00,3.34477,3.34521,3.33756,3.34064,9500000.0
2009-01-29 16:57:00,3.34245,3.3453,3.34121,3.3453,9500000.0
2009-01-29 16:58:00,3.34472,3.34682,3.33955,3.34393,9250000.0
2009-01-29 16:59:00,3.34411,3.34733,3.34241,3.34602,7750000.0
2009-01-29 17:00:00,3.34902,3.35616,3.34742,3.35616,7130000.0
2009-01-29 17:01:00,3.35609,3.35688,3.35427,3.35601,11000000.0
2009-01-29 17:02:00,3.35535,3.35535,3.34737,3.3516,9880000.0
2009-01-29 17:03:00,3.35224,3.35521,3.34879,3.35521,13000000.0
2009-01-29 17:04:00,3.35465,3.35465,3.34803,3.3524,10500000.0
2009-01-29 17:05:00,3.35341,3.35447,3.35015,3.35294,6630000.0
2009-01-29 17:06:00,3.3532,3.36006,3.35261,3.36006,5630000.0
2009-01-29 17:07:00,3.36017,3.36088,3.3572,3.36088,9130000.0
2009-01-29 17:08:00,3.35939,3.36043,3.35688,3.35707,10250000.0
2009-01-29 17:09:00,3.35462,3.3576,3.35322,3.35322,7250000.0
2009-01-29 17:10:00,3.35496,3.36043,3.35351,3.36043,14500000.0
2009-01-29 17:11:00,3.35806,3.35954,3.35703,3.35779,5500000.0
2009-01-29 17:12:00,3.35345,3.35758,3.35121,3.35758,7000000.0
2009-01-29 17:13:00,3.35816,3.35816,3.35091,3.35609,12010000.0
2009-01-29 17:14:00,3.35871,3.35892,3.3541,3.35712,7000000.0
2009-01-29 17:15:00,3.35808,3.36043,3.35328,3.36038,7380000.0
2009-01-29 17:16:00,3.35569,3.36101,3.3556,3.36101,11880000.0
2009-01-29 17:17:00,3.36036,3.36267,3.35821,3.36177,8250000.0
2009-01-29 17:18:00,3.35921,3.3636,3.35866,3.35866,6000000.0
2009-01-29 17:19:00,3.35688,3.36288,3.35688,3.36288,13000000.0
2009-01-29 17:20:00,3.35953,3.36015,3.3567,3.3567,4880000.0
2009-01-29 17:21:00,3.35643,3.35911,3.35313,3.35718,5250000.0
2009-01-29 17:22:00,3.35628,3.35947,3.3518,3.35795,13250000.0
2009-01-29 17:23:00,3.35895,3.35946,3.35411,3.35934,11000000.0
2009-01-29 17:24:00,3.3551,3.35934,3.35506,3.35784,10250000.0
2009-01-29 17:25:00,3.35827,3.36124,3.35653,3.36013,10250000.0
2009-01-29 17:26:00,3.35983,3.36104,3.35568,3.35942,12750000.0
2009-01-29 17:27:00,3.3592,3.3592,3.35425,3.35785,7000000.0
2009-01-29 17:28:00,3.35611,3.36178,3.35611,3.36178,7000000.0
2009-01-29 17:29:00,3.35519,3.36171,3.35382,3.35611,8250000.0
2009-01-29 17:30:00,3.35601,3.35638,3.35267,3.35392,7000000.0
2009-01-29 17:31:00,3.35351,3.35654,3.35206,3.35214,11750000.0
2009-01-29 17:32:00,3.35521,3.35731,3.35167,3.35696,10250000.0
2009-01-29 17:33:00,3.35737,3.35811,3.35515,3.35811,7500000.0
2009-01-29 17:34:00,3.35615,3.35734,3.35339,3.35727,7250000.0
2009-01-29 17:35:00,3.35533,3.35647,3.35239,3.35559,7250000.0
2009-01-29 17:36:00,3.35579,3.35853,3.35481,3.35853,6500000.0
2009-01-29 17:37:00,3.35811,3.3586,3.35495,3.3562,8500000.0
2009-01-29 17:38:00,3.35681,3.35829,3.35429,3.35816,12250000.0
2009-01-29 17:39:00,3.35346,3.3573,3.35142,3.35653,7500000.0
2009-01-29 17:40:00,3.35588,3.35735,3.35289,3.35623,5250000.0
2009-01-29 17:41:00,3.35472,3.35693,3.35226,3.35403,6250000.0
2009-01-29 17:42:00,3.35868,3.35868,3.35205,3.35719,7130000.0
2009-01-29 17:43:00,3.35674,3.35783,3.35492,3.35547,5500000.0
2009-01-29 17:44:00,3.35498,3.35819,3.34949,3.35573,14130000.0
2009-01-29 17:45:00,3.35733,3.35914,3.35362,3.359,11000000.0
2009-01-29 17:46:00,3.35566,3.35834,3.35288,3.35544,13250000.0
2009-01-29 17:47:00,3.35487,3.35624,3.35144,3.3549,7130000.0
2009-01-29 17:48:00,3.34885,3.35384,3.34885,3.35384,5250000.0
2009-01-29 17:49:00,3.35251,3.35382,3.35072,3.35252,10250000.0
2009-01-29 17:50:00,3.35142,3.35465,3.34972,3.35412,11880000.0
2009-01-29 17:51:00,3.3536,3.35608,3.34944,3.35399,6000000.0
2009-01-29 17:52:00,3.35522,3.35724,3.35102,3.35552,11750000.0
2009-01-29 17:53:00,3.35619,3.35675,3.35286,3.35286,5750000.0
2009-01-29 17:54:00,3.35278,3.35417,3.34693,3.34973,10630000.0
2009-01-29 17:55:00,3.34919,3.35189,3.34768,3.35086,12000000.0
2009-01-29 17:56:00,3.35246,3.35359,3.34663,3.35197,14750000.0
2009-01-29 17:57:00,3.35511,3.35549,3.34914,3.3548,17630000.0
2009-01-29 17:58:00,3.35443,3.35593,3.35226,3.35308,7500000.0
2009-01-29 17:59:00,3.34956,3.35371,3.34956,3.35223,8880000.0
2009-01-29 18:00:00,3.35433,3.35506,3.34439,3.34439,8880000.0
2009-01-29 18:01:00,3.34746,3.3489,3.34423,3.3477,7250000.0
2009-01-29 18:02:00,3.34846,3.3496,3.34595,3.34953,14250000.0
2009-01-29 18:03:00,3.34816,3.34827,3.34213,3.34414,11500000.0
2009-01-29 18:04:00,3.34695,3.35203,3.34651,3.35021,10000000.0
2009-01-29 18:05:00,3.35215,3.35245,3.34687,3.34884,11750000.0
2009-01-29 18:06:00,3.35006,3.35006,3.3455,3.34742,10000000.0
2009-01-29 18:07:00,3.34623,3.34805,3.34548,3.34797,7250000.0
2009-01-29 18:08:00,3.34857,3.35132,3.34783,3.35106,8500000.0
2009-01-29 18:09:00,3.35107,3.35107,3.34736,3.34955,8750000.0
2009-01-29 18:10:00,3.35048,3.3507,3.34718,3.34728,6250000.0
2009-01-29 18:11:00,3.34902,3.34963,3.34795,3.34822,12250000.0
2009-01-29 18:12:00,3.34913,3.34969,3.34651,3.34879,5500000.0
2009-01-29 18:13:00,3.3493,3.34975,3.34533,3.34623,6250000.0
2009-01-29 18:14:00,3.34631,3.34781,3.34207,3.34643,10750000.0
2009-01-29 18:15:00,3.34438,3.3463,3.34349,3.3463,7500000.0
2009-01-29 18:16:00,3.34579,3.34632,3.33925,3.34438,6000000.0
2009-01-29 18:17:00,3.34464,3.3466,3.3426,3.34481,11630000.0
2009-01-29 18:18:00,3.34489,3.34508,3.34342,3.34499,7500000.0
2009-01-29 18:19:00,3.34425,3.34558,3.34115,3.34402,15000000.0
2009-01-29 18:20:00,3.34224,3.34506,3.34097,3.34424,8880000.0
2009-01-29 18:21:00,3.34232,3.34345,3.33988,3.34249,12250000.0
2009-01-29 18:22:00,3.34173,3.34402,3.33914,3.34286,9000000.0
2009-01-29 18:23:00,3.34452,3.34705,3.34181,3.34181,10000000.0
2009-01-29 18:24:00,3.34346,3.3468,3.34346,3.34555,6250000.0
2009-01-29 18:25:00,3.34733,3.3484,3.34556,3.34715,7500000.0
2009-01-29 18:26:00,3.34711,3.34851,3.34525,3.34836,6250000.0
2009-01-29 18:27:00,3.34919,3.34967,3.34659,3.34798,6000000.0
2009-01-29 18:28:00,3.34885,3.34926,3.34663,3.34926,11500000.0
2009-01-29 18:29:00,3.34981,3.35374,3.34688,3.35374,6750000.0
2009-01-29 18:30:00,3.35703,3.3577,3.35196,3.3577,19000000.0
2009-01-29 18:31:00,3.35695,3.35916,3.35532,3.35842,9000000.0
2009-01-29 18:32:00,3.35745,3.35842,3.35241,3.35241,8000000.0
2009-01-29 18:33:00,3.35541,3.36015,3.35353,3.358,13750000.0
2009-01-29 18:34:00,3.36011,3.36147,3.35781,3.36082,11130000.0
2009-01-29 18:35:00,3.35884,3.35981,3.35641,3.35918,15380000.0
2009-01-29 18:36:00,3.35902,3.36162,3.35891,3.36162,5500000.0
2009-01-29 18:37:00,3.36005,3.36019,3.3557,3.35852,12000000.0
2009-01-29 18:38:00,3.35898,3.35952,3.35434,3.35788,12250000.0
2009-01-29 18:39:00,3.35975,3.36124,3.35743,3.35979,9750000.0
2009-01-29 18:40:00,3.35868,3.36169,3.35755,3.36052,8750000.0
2009-01-29 18:41:00,3.36064,3.36383,3.35812,3.36211,8250000.0
2009-01-29 18:42:00,3.36139,3.36185,3.35325,3.36079,9000000.0
2009-01-29 18:43:00,3.35819,3.36032,3.35452,3.35716,8500000.0
2009-01-29 18:44:00,3.35836,3.3604,3.35371,3.35735,8250000.0
2009-01-29 18:45:00,3.36098,3.36284,3.35608,3.36,8500000.0
2009-01-29 18:46:00,3.36457,3.36457,3.35916,3.36238,5880000.0
2009-01-29 18:47:00,3.36437,3.36438,3.36163,3.36345,5750000.0
2009-01-29 18:48:00,3.36327,3.36671,3.36192,3.36519,7880000.0
2009-01-29 18:49:00,3.36488,3.36488,3.35895,3.36386,9500000.0
2009-01-29 18:50:00,3.36441,3.36532,3.36246,3.36356,5500000.0
2009-01-29 18:51:00,3.36077,3.36846,3.36077,3.36522,10500000.0
2009-01-29 18:52:00,3.36964,3.37112,3.36643,3.37112,9500000.0
2009-01-29 18:53:00,3.36734,3.37068,3.36595,3.36923,10500000.0
2009-01-29 18:54:00,3.36866,3.36976,3.36611,3.36687,7250000.0
2009-01-29 18:55:00,3.37156,3.37156,3.36843,3.36843,7000000.0
2009-01-29 18:56:00,3.36923,3.36991,3.36499,3.36941,13000000.0
2009-01-29 18:57:00,3.36728,3.37243,3.36728,3.37172,8630000.0
2009-01-29 18:58:00,3.37385,3.37467,3.3709,3.37152,7500000.0
2009-01-29 18:59:00,3.37402,3.37601,3.37168,3.37601,8630000.0
2009-01-29 19:00:00,3.37417,3.3803,3.37417,3.3803,11260000.0
2009-01-29 19:01:00,3.37956,3.38409,3.37934,3.38276,9500000.0
2009-01-29 19:02:00,3.38323,3.38474,3.38043,3.3844,12630000.0
2009-01-29 19:03:00,3.38548,3.38558,3.38196,3.38558,6500000.0
2009-01-29 19:04:00,3.38502,3.38886,3.38298,3.38589,10250000.0
2009-01-29 19:05:00,3.38631,3.38742,3.38529,3.38569,6250000.0
2009-01-29 19:06:00,3.38616,3.38781,3.38275,3.38721,13250000.0
2009-01-29 19:07:00,3.3865,3.38719,3.38246,3.38246,5750000.0
2009-01-29 19:08:00,3.38564,3.38809,3.38056,3.38587,7750000.0
2009-01-29 19:09:00,3.38654,3.39148,3.38625,3.39146,5250000.0
2009-01-29 19:10:00,3.39509,3.39577,3.39143,3.39504,8250000.0
2009-01-29 19:11:00,3.39386,3.39472,3.38788,3.38886,10750000.0
2009-01-29 19:12:00,3.39016,3.39368,3.3883,3.3917,9250000.0
2009-01-29 19:13:00,3.39103,3.39103,3.38671,3.39101,9750000.0
2009-01-29 19:14:00,3.39077,3.39077,3.38523,3.38875,7750000.0
2009-01-29 19:15:00,3.38668,3.38888,3.38579,3.38617,5750000.0
2009-01-29 19:16:00,3.38949,3.39014,3.38343,3.38949,9250000.0
2009-01-29 19:17:00,3.39014,3.39047,3.38716,3.39034,9250000.0
2009-01-29 19:18:00,3.38992,3.39103,3.38556,3.38556,6750000.0
2009-01-29 19:19:00,3.38541,3.38664,3.38372,3.38372,7750000.0
2009-01-29 19:20:00,3.38312,3.38788,3.38293,3.38671,5250000.0
2009-01-29 19:21:00,3.38608,3.38727,3.3849,3.3858,6250000.0
2009-01-29 19:22:00,3.38784,3.38965,3.38511,3.38511,8250000.0
2009-01-29 19:23:00,3.38823,3.38868,3.38516,3.38516,6250000.0
2009-01-29 19:24:00,3.38528,3.38599,3.38019,3.38441,15760000.0
2009-01-29 19:25:00,3.38072,3.38688,3.38072,3.38597,5260000.0
2009-01-29 19:26:00,3.38511,3.38702,3.38284,3.38582,15000000.0
2009-01-29 19:27:00,3.38699,3.38783,3.3817,3.38492,7000000.0
2009-01-29 19:28:00,3.38632,3.38745,3.3844,3.38654,8500000.0
2009-01-29 19:29:00,3.3877,3.38782,3.38285,3.38558,10750000.0
2009-01-29 19:30:00,3.38559,3.38698,3.38257,3.3852,6750000.0
2009-01-29 19:31:00,3.3871,3.38854,3.3823,3.38721,6250000.0
2009-01-29 19:32:00,3.38708,3.38923,3.38318,3.38923,8250000.0
2009-01-29 19:33:00,3.38691,3.38787,3.38219,3.38635,10250000.0
2009-01-29 19:34:00,3.38834,3.38963,3.38504,3.38731,8000000.0
2009-01-29 19:35:00,3.38615,3.388,3.38528,3.38721,5500000.0
2009-01-29 19:36:00,3.38388,3.38753,3.38291,3.38753,11250000.0
2009-01-29 19:37:00,3.3861,3.3885,3.3821,3.3885,12250000.0
2009-01-29 19:38:00,3.38676,3.38759,3.38485,3.38731,5500000.0
2009-01-29 19:39:00,3.38436,3.38794,3.38436,3.38748,11250000.0
2009-01-29 19:40:00,3.38765,3.3905,3.38566,3.38971,10500000.0
2009-01-29 19:41:00,3.3876,3.39143,3.38517,3.38517,9630000.0
2009-01-29 19:42:00,3.38519,3.38594,3.38049,3.38281,8500000.0
2009-01-29 19:43:00,3.38496,3.38496,3.37876,3.38173,10000000.0
2009-01-29 19:44:00,3.38182,3.38329,3.38013,3.38329,5250000.0
2009-01-29 19:45:00,3.38405,3.38405,3.37852,3.38326,6250000.0
2009-01-29 19:46:00,3.38188,3.38392,3.37776,3.38042,10630000.0
2009-01-29 19:47:00,3.38244,3.38244,3.37612,3.37612,6000000.0
2009-01-29 19:48:00,3.3808,3.3808,3.37388,3.37827,10250000.0
2009-01-29 19:49:00,3.37962,3.38078,3.37623,3.37623,8500000.0
2009-01-29 19:50:00,3.37818,3.38049,3.37669,3.37704,8500000.0
2009-01-29 19:51:00,3.38077,3.38077,3.37892,3.37892,6630000.0
2009-01-29 19:52:00,3.38067,3.38122,3.37999,3.38029,8250000.0
2009-01-29 19:53:00,3.37967,3.38062,3.37693,3.3806,7630000.0
2009-01-29 19:54:00,3.38135,3.3819,3.37779,3.37934,11760000.0
2009-01-29 19:55:00,3.38131,3.38131,3.37503,3.37977,11750000.0
2009-01-29 19:56:00,3.38325,3.38359,3.37974,3.38359,12130000.0
2009-01-29 19:57:00,3.3814,3.38508,3.38013,3.38409,10500000.0
2009-01-29 19:58:00,3.38638,3.3905,3.38537,3.38841,11500000.0
2009-01-29 19:59:00,3.3874,3.3885,3.3816,3.38671,7750000.0
2009-01-29 20:00:00,3.38514,3.38792,3.38417,3.38417,11500000.0
2009-01-29 20:01:00,3.38618,3.389,3.38352,3.38599,9250000.0
2009-01-29 20:02:00,3.38845,3.38861,3.3847,3.38789,6000000.0
2009-01-29 20:03:00,3.38942,3.38942,3.38507,3.38507,9880000.0
2009-01-29 20:04:00,3.38573,3.38613,3.38451,3.38451,6000000.0
2009-01-29 20:05:00,3.38541,3.38542,3.37863,3.38441,8500000.0
2009-01-29 20:06:00,3.38301,3.38463,3.37986,3.3833,7000000.0
2009-01-29 20:07:00,3.38616,3.38616,3.38175,3.38519,11750000.0
2009-01-29 20:08:00,3.38577,3.38664,3.38479,3.38613,10750000.0
2009-01-29 20:09:00,3.38531,3.38616,3.38147,3.38568,9250000.0
2009-01-29 20:10:00,3.38099,3.38586,3.37958,3.38379,6750000.0
2009-01-29 20:11:00,3.38444,3.38578,3.38068,3.38578,12250000.0
2009-01-29 20:12:00,3.38324,3.38489,3.38324,3.38376,7250000.0
2009-01-29 20:13:00,3.38164,3.38528,3.37865,3.37865,8750000.0
2009-01-29 20:14:00,3.38531,3.38537,3.38236,3.38236,11250000.0
2009-01-29 20:15:00,3.38527,3.38527,3.37908,3.37908,13750000.0
2009-01-29 20:16:00,3.38352,3.38535,3.38066,3.38535,11500000.0
2009-01-29 20:17:00,3.3819,3.38461,3.38038,3.38103,7500000.0
2009-01-29 20:18:00,3.38381,3.38556,3.38111,3.38297,11500000.0
2009-01-29 20:19:00,3.38457,3.38537,3.38171,3.38475,9500000.0
2009-01-29 20:20:00,3.3831,3.38617,3.3831,3.38322,5500000.0
2009-01-29 20:21:00,3.38311,3.38425,3.37937,3.38045,12250000.0
2009-01-29 20:22:00,3.38016,3.38247,3.37989,3.37995,8130000.0
2009-01-29 20:23:00,3.38006,3.38276,3.37932,3.38061,7380000.0
2009-01-29 20:24:00,3.38243,3.38289,3.37822,3.37972,9130000.0
2009-01-29 20:25:00,3.38136,3.38342,3.37769,3.37769,10000000.0
2009-01-29 20:26:00,3.38171,3.38274,3.38038,3.38095,12000000.0
2009-01-29 20:27:00,3.38312,3.38349,3.37816,3.38051,6000000.0
2009-01-29 20:28:00,3.38201,3.38201,3.37948,3.38042,13000000.0
2009-01-29 20:29:00,3.37934,3.38344,3.37934,3.38201,9000000.0
2009-01-29 20:30:00,3.38389,3.38393,3.38142,3.38339,8250000.0
2009-01-29 20:31:00,3.3805,3.38382,3.37955,3.3819,13500000.0
2009-01-29 20:32:00,3.38214,3.38371,3.37818,3.37818,11500000.0
2009-01-29 20:33:00,3.38093,3.38465,3.38059,3.38059,9630000.0
2009-01-29 20:34:00,3.38213,3.38491,3.38037,3.38254,15750000.0
2009-01-29 20:35:00,3.37888,3.38383,3.37888,3.38383,15500000.0
2009-01-29 20:36:00,3.38455,3.38507,3.38234,3.38378,11000000.0
2009-01-29 20:37:00,3.38142,3.38465,3.37966,3.38213,10760000.0
2009-01-29 20:38:00,3.38361,3.38544,3.3812,3.38518,11500000.0
2009-01-29 20:39:00,3.38559,3.38651,3.38415,3.38415,5500000.0
2009-01-29 20:40:00,3.38215,3.38575,3.38215,3.38244,5750000.0
2009-01-29 20:41:00,3.38629,3.38691,3.38439,3.38679,12750000.0
2009-01-29 20:42:00,3.38351,3.38524,3.38022,3.38365,9250000.0
2009-01-29 20:43:00,3.38654,3.3869,3.3824,3.38309,7500000.0
2009-01-29 20:44:00,3.3827,3.38706,3.3827,3.38624,6250000.0
2009-01-29 20:45:00,3.38727,3.38761,3.38586,3.38652,5880000.0
2009-01-29 20:46:00,3.38428,3.38839,3.38428,3.3853,7500000.0
2009-01-29 20:47:00,3.38666,3.38928,3.38513,3.38513,6000000.0
2009-01-29 20:48:00,3.38744,3.38976,3.38721,3.38828,14130000.0
2009-01-29 20:49:00,3.38779,3.38914,3.38518,3.38703,10750000.0
2009-01-29 20:50:00,3.38824,3.38964,3.3863,3.38928,9630000.0
2009-01-29 20:51:00,3.38974,3.39029,3.38773,3.38899,6500000.0
2009-01-29 20:52:00,3.39182,3.3919,3.3886,3.3886,10250000.0
2009-01-29 20:53:00,3.39274,3.39325,3.38846,3.3921,5250000.0
2009-01-29 20:54:00,3.38801,3.39331,3.3873,3.38835,12500000.0
2009-01-29 20:55:00,3.39206,3.39246,3.38683,3.39062,12000000.0
2009-01-29 20:56:00,3.39208,3.39374,3.38988,3.39206,6500000.0
2009-01-29 20:57:00,3.39213,3.3948,3.3901,3.39055,9250000.0
2009-01-29 20:58:00,3.38915,3.39256,3.38798,3.39138,10750000.0
2009-01-29 20:59:00,3.39073,3.39073,3.38876,3.38876,8000000.0
2009-01-29 21:00:00,3.3901,3.39117,3.38868,3.39117,7000000.0
2009-01-29 21:01:00,3.39008,3.39128,3.38555,3.38555,7750000.0
2009-01-29 21:02:00,3.3896,3.39116,3.38832,3.38835,10750000.0
2009-01-29 21:03:00,3.3899,3.39076,3.38675,3.39045,10000000.0
2009-01-29 21:04:00,3.38841,3.39055,3.38545,3.38833,16000000.0
2009-01-29 21:05:00,3.38941,3.3898,3.38342,3.38783,9750000.0
2009-01-29 21:06:00,3.38758,3.38909,3.38325,3.38676,15000000.0
2009-01-29 21:07:00,3.38685,3.38877,3.38685,3.38826,8500000.0
2009-01-29 21:08:00,3.38778,3.38999,3.38625,3.3879,6500000.0
2009-01-29 21:09:00,3.38678,3.39032,3.38485,3.38575,8250000.0
2009-01-29 21:10:00,3.38988,3.38988,3.38409,3.38845,10250000.0
2009-01-29 21:11:00,3.38626,3.38921,3.38617,3.38878,11380000.0
2009-01-29 21:12:00,3.39037,3.39037,3.3845,3.38817,9750000.0
2009-01-29 21:13:00,3.38843,3.38993,3.38366,3.38857,7630000.0
2009-01-29 21:14:00,3.38878,3.39061,3.38507,3.38869,8750000.0
2009-01-29 21:15:00,3.38686,3.39024,3.38686,3.38686,7380000.0
2009-01-29 21:16:00,3.39002,3.39005,3.38755,3.38928,10250000.0
2009-01-29 21:17:00,3.38749,3.38907,3.38682,3.38753,7750000.0
2009-01-29 21:18:00,3.3879,3.39076,3.38631,3.38691,11750000.0
2009-01-29 21:19:00,3.3892,3.3892,3.38611,3.38839,7000000.0
2009-01-29 21:20:00,3.3886,3.38904,3.38514,3.38617,8500000.0
2009-01-29 21:21:00,3.38767,3.38767,3.38339,3.38381,12750000.0
2009-01-29 21:22:00,3.38383,3.38655,3.38179,3.38398,12250000.0
2009-01-29 21:23:00,3.38274,3.38513,3.38187,3.38209,8000000.0
2009-01-29 21:24:00,3.38218,3.38473,3.38028,3.38261,10250000.0
2009-01-29 21:25:00,3.38391,3.38579,3.38298,3.38429,8750000.0
2009-01-29 21:26:00,3.38376,3.38581,3.3814,3.3837,9000000.0
2009-01-29 21:27:00,3.38626,3.38657,3.3824,3.38568,8250000.0
2009-01-29 21:28:00,3.38338,3.3853,3.38169,3.38323,9000000.0
2009-01-29 21:29:00,3.38161,3.38541,3.38116,3.38237,12000000.0
2009-01-29 21:30:00,3.38245,3.38472,3.38155,3.38358,7750000.0
2009-01-29 21:31:00,3.38512,3.38512,3.3782,3.38351,8000000.0
2009-01-29 21:32:00,3.38124,3.38437,3.37974,3.38422,10000000.0
2009-01-29 21:33:00,3.38248,3.38548,3.37952,3.38415,8750000.0
2009-01-29 21:34:00,3.38406,3.38457,3.38042,3.38428,8000000.0
2009-01-29 21:35:00,3.38386,3.38579,3.38166,3.38235,13380000.0
2009-01-29 21:36:00,3.38324,3.38532,3.3806,3.3806,5880000.0
2009-01-29 21:37:00,3.38234,3.38383,3.37721,3.38179,15500000.0
2009-01-29 21:38:00,3.37718,3.38285,3.37718,3.38237,8000000.0
2009-01-29 21:39:00,3.38051,3.38261,3.3782,3.38046,12880000.0
2009-01-29 21:40:00,3.38181,3.38251,3.38057,3.38059,11250000.0
2009-01-29 21:41:00,3.38129,3.38129,3.3766,3.38112,5500000.0
2009-01-29 21:42:00,3.37923,3.38186,3.37894,3.38186,8750000.0
2009-01-29 21:43:00,3.38084,3.38222,3.37813,3.38029,16750000.0
2009-01-29 21:44:00,3.37844,3.38111,3.37714,3.3793,6630000.0
2009-01-29 21:45:00,3.38172,3.38177,3.37696,3.38001,10750000.0
2009-01-29 21:46:00,3.37816,3.38245,3.37816,3.38245,10500000.0
2009-01-29 21:47:00,3.37916,3.38291,3.37877,3.38162,10010000.0
2009-01-29 21:48:00,3.38262,3.38447,3.37993,3.38447,8750000.0
2009-01-29 21:49:00,3.38249,3.38467,3.37995,3.38467,6250000.0
2009-01-29 21:50:00,3.38339,3.38599,3.38001,3.38599,8500000.0
2009-01-29 21:51:00,3.38611,3.38646,3.38342,3.38542,8250000.0
2009-01-29 21:52:00,3.38319,3.386,3.38138,3.38483,7750000.0
2009-01-29 21:53:00,3.3847,3.38729,3.38253,3.38253,9880000.0
2009-01-29 21:54:00,3.38771,3.38771,3.38416,3.38643,7000000.0
2009-01-29 21:55:00,3.38204,3.38769,3.38153,3.38738,9000000.0
2009-01-29 21:56:00,3.38631,3.38635,3.38327,3.38327,7250000.0
2009-01-29 21:57:00,3.38783,3.38825,3.38325,3.38712,10130000.0
2009-01-29 21:58:00,3.38575,3.38782,3.3857,3.38782,10000000.0
2009-01-29 21:59:00,3.38706,3.3877,3.38269,3.38269,9000000.0
2009-01-29 22:00:00,3.38633,3.38706,3.3826,3.3826,8750000.0
2009-01-29 22:01:00,3.38677,3.38705,3.38298,3.38298,5750000.0
2009-01-29 22:02:00,3.37897,3.38501,3.37896,3.38367,6000000.0
2009-01-29 22:03:00,3.38568,3.38645,3.38235,3.38471,11380000.0
2009-01-29 22:04:00,3.3849,3.38579,3.38012,3.38477,6500000.0
2009-01-29 22:05:00,3.38802,3.38802,3.38518,3.38518,7750000.0
2009-01-29 22:06:00,3.38698,3.38805,3.38266,3.38805,12000000.0
2009-01-29 22:07:00,3.38789,3.38789,3.38145,3.38533,7250000.0
2009-01-29 22:08:00,3.38536,3.38541,3.38133,3.38507,14250000.0
2009-01-29 22:09:00,3.38149,3.38599,3.37909,3.38418,6500000.0
2009-01-29 22:10:00,3.38309,3.38477,3.38234,3.38234,6500000.0
2009-01-29 22:11:00,3.38375,3.38375,3.38071,3.38137,9250000.0
2009-01-29 22:12:00,3.38166,3.3851,3.38148,3.38466,5750000.0
2009-01-29 22:13:00,3.38444,3.38444,3.38099,3.38239,10250000.0
2009-01-29 22:14:00,3.38317,3.38367,3.38068,3.38306,9750000.0
2009-01-29 22:15:00,3.38333,3.38333,3.3775,3.3775,9750000.0
2009-01-29 22:16:00,3.38259,3.38283,3.37914,3.38249,7500000.0
2009-01-29 22:17:00,3.38072,3.38266,3.37752,3.38139,6000000.0
2009-01-29 22:18:00,3.38105,3.38411,3.37752,3.38095,9000000.0
2009-01-29 22:19:00,3.38165,3.38265,3.3807,3.38265,5250000.0
2009-01-29 22:20:00,3.38268,3.38317,3.37684,3.38208,9250000.0
2009-01-29 22:21:00,3.38316,3.38435,3.38101,3.38101,13250000.0
2009-01-29 22:22:00,3.38142,3.38456,3.38069,3.38363,11000000.0
2009-01-29 22:23:00,3.38165,3.38289,3.38162,3.38228,9250000.0
2009-01-29 22:24:00,3.38192,3.3837,3.37881,3.38059,5250000.0
2009-01-29 22:25:00,3.38331,3.38331,3.37857,3.38174,6250000.0
2009-01-29 22:26:00,3.38308,3.38308,3.38035,3.38035,6750000.0
2009-01-29 22:27:00,3.38197,3.38528,3.38072,3.38369,8250000.0
2009-01-29 22:28:00,3.38219,3.38466,3.38004,3.38361,7750000.0
2009-01-29 22:29:00,3.38426,3.38441,3.37908,3.38082,8000000.0
2009-01-29 22:30:00,3.38165,3.38351,3.37933,3.3803,9750000.0
2009-01-29 22:31:00,3.38282,3.38443,3.38244,3.38377,8250000.0
2009-01-29 22:32:00,3.38277,3.38544,3.38277,3.38355,9250000.0
2009-01-29 22:33:00,3.38433,3.38586,3.37977,3.38404,8750000.0
2009-01-29 22:34:00,3.38329,3.38601,3.38123,3.3834,6750000.0
2009-01-29 22:35:00,3.38239,3.38545,3.37963,3.38287,9500000.0
2009-01-29 22:36:00,3.38404,3.38483,3.37974,3.38483,5250000.0
2009-01-29 22:37:00,3.38023,3.38448,3.38023,3.38448,14750000.0
2009-01-29 22:38:00,3.38522,3.38544,3.38065,3.38544,17250000.0
2009-01-29 22:39:00,3.38331,3.38602,3.38059,3.38409,10000000.0
2009-01-29 22:40:00,3.38611,3.38652,3.38413,3.38413,8500000.0
2009-01-29 22:41:00,3.3839,3.38506,3.38117,3.38382,9500000.0
2009-01-29 22:42:00,3.38375,3.38451,3.38281,3.38431,6250000.0
2009-01-29 22:43:00,3.38507,3.38507,3.38033,3.38435,15000000.0
2009-01-29 22:44:00,3.38449,3.38449,3.3799,3.38254,6500000.0
2009-01-29 22:45:00,3.38326,3.38464,3.3792,3.3792,6000000.0
2009-01-29 22:46:00,3.3814,3.38559,3.3814,3.38496,6250000.0
2009-01-29 22:47:00,3.38426,3.3861,3.38221,3.38334,11130000.0
2009-01-29 22:48:00,3.38611,3.38721,3.38424,3.38597,10500000.0
2009-01-29 22:49:00,3.38488,3.38693,3.38483,3.38531,7500000.0
2009-01-29 22:50:00,3.38574,3.38574,3.37918,3.38385,14250000.0
2009-01-29 22:51:00,3.3863,3.3863,3.38122,3.38177,5500000.0
2009-01-29 22:52:00,3.38407,3.38548,3.38399,3.38473,7250000.0
2009-01-29 22:53:00,3.38599,3.38599,3.38103,3.38414,10000000.0
2009-01-29 22:54:00,3.38513,3.38632,3.3811,3.38467,12500000.0
2009-01-29 22:55:00,3.38461,3.38643,3.38261,3.3862,13250000.0
2009-01-29 22:56:00,3.38562,3.38563,3.38447,3.38482,5500000.0
2009-01-29 22:57:00,3.38638,3.38638,3.38328,3.38614,11250000.0
2009-01-29 22:58:00,3.38495,3.38601,3.38329,3.38414,8500000.0
2009-01-29 22:59:00,3.38249,3.38574,3.38106,3.38485,9500000.0
2009-01-29 23:00:00,3.38433,3.38433,3.38179,3.38396,15760000.0
2009-01-29 23:01:00,3.38044,3.38304,3.37924,3.38304,7380000.0
2009-01-29 23:02:00,3.38314,3.38401,3.38015,3.38314,9630000.0
2009-01-29 23:03:00,3.38263,3.38363,3.38038,3.38214,7750000.0
2009-01-29 23:04:00,3.38206,3.38471,3.3801,3.38389,9750000.0
2009-01-29 23:05:00,3.38337,3.3846,3.38213,3.38402,10500000.0
2009-01-29 23:06:00,3.38425,3.38425,3.38152,3.38363,11130000.0
2009-01-29 23:07:00,3.38182,3.38332,3.37851,3.38229,5500000.0
2009-01-29 23:08:00,3.3794,3.38451,3.37938,3.38399,6000000.0
2009-01-29 23:09:00,3.38451,3.38486,3.37862,3.38174,8250000.0
2009-01-29 23:10:00,3.38148,3.38431,3.38074,3.38095,9250000.0
2009-01-29 23:11:00,3.37877,3.38262,3.37877,3.38241,6000000.0
2009-01-29 23:12:00,3.38206,3.38408,3.37935,3.38376,8000000.0
2009-01-29 23:13:00,3.38397,3.38498,3.38112,3.38295,9000000.0
2009-01-29 23:14:00,3.38219,3.38488,3.38078,3.38463,7250000.0
2009-01-29 23:15:00,3.38361,3.38571,3.38361,3.38498,8500000.0
2009-01-29 23:16:00,3.38448,3.38561,3.38293,3.38414,6630000.0
2009-01-29 23:17:00,3.38209,3.38554,3.3812,3.38554,10000000.0
2009-01-29 23:18:00,3.38596,3.38596,3.38179,3.38582,12250000.0
2009-01-29 23:19:00,3.38484,3.38623,3.38118,3.38598,11250000.0
2009-01-29 23:20:00,3.38364,3.38761,3.3818,3.38487,7250000.0
2009-01-29 23:22:00,3.38429,3.38559,3.38339,3.38429,7250000.0
2009-01-29 23:23:00,3.38272,3.38608,3.38094,3.38576,10500000.0
2009-01-29 23:24:00,3.3861,3.38629,3.38039,3.38462,11500000.0
2009-01-29 23:25:00,3.38027,3.3855,3.37896,3.38398,9380000.0
2009-01-29 23:26:00,3.38564,3.38744,3.37961,3.38618,6250000.0
2009-01-29 23:27:00,3.38726,3.38799,3.38588,3.38777,5500000.0
2009-01-29 23:28:00,3.38402,3.38961,3.38402,3.38542,8000000.0
2009-01-29 23:29:00,3.38708,3.38896,3.38504,3.38532,9250000.0
2009-01-29 23:30:00,3.3876,3.38777,3.38641,3.38641,6250000.0
2009-01-29 23:31:00,3.38332,3.3873,3.38138,3.38713,11250000.0
2009-01-29 23:32:00,3.3858,3.38749,3.38569,3.38749,11750000.0
2009-01-29 23:33:00,3.38292,3.38785,3.38292,3.38639,10880000.0
2009-01-29 23:34:00,3.38303,3.38681,3.38189,3.38681,6000000.0
2009-01-29 23:35:00,3.38523,3.38701,3.38269,3.38692,9250000.0
2009-01-29 23:36:00,3.38552,3.38724,3.38354,3.38569,10500000.0
2009-01-29 23:37:00,3.38699,3.3878,3.3845,3.3873,8500000.0
2009-01-29 23:38:00,3.38696,3.38774,3.38497,3.38583,11000000.0
2009-01-29 23:39:00,3.38762,3.38846,3.38252,3.38691,11000000.0
2009-01-29 23:40:00,3.38946,3.38946,3.38393,3.38722,11000000.0
2009-01-29 23:41:00,3.3864,3.38853,3.38404,3.38767,12380000.0
2009-01-29 23:42:00,3.38797,3.38813,3.38675,3.38675,8750000.0
2009-01-29 23:43:00,3.38518,3.38917,3.38518,3.38819,7500000.0
2009-01-29 23:44:00,3.3861,3.388,3.38532,3.3873,8500000.0
2009-01-29 23:45:00,3.38638,3.38788,3.38566,3.38788,7750000.0
2009-01-29 23:46:00,3.38741,3.38892,3.38336,3.38587,17000000.0
2009-01-29 23:47:00,3.38821,3.38821,3.38575,3.38633,6500000.0
2009-01-29 23:49:00,3.38789,3.38789,3.38357,3.38357,9250000.0
2009-01-29 23:50:00,3.38612,3.38841,3.38612,3.38839,7750000.0
2009-01-29 23:51:00,3.38546,3.38807,3.38309,3.38587,11750000.0
2009-01-29 23:52:00,3.38706,3.38734,3.38434,3.38587,5250000.0
2009-01-29 23:53:00,3.38764,3.38825,3.38703,3.38802,7000000.0
2009-01-29 23:54:00,3.38673,3.38686,3.38573,3.38573,7880000.0
2009-01-29 23:55:00,3.38379,3.38714,3.38379,3.38611,5250000.0
2009-01-29 23:56:00,3.38443,3.38653,3.38219,3.38363,6630000.0
2009-01-29 23:57:00,3.3859,3.38716,3.38368,3.38368,6500000.0
2009-01-29 23:58:00,3.38712,3.38724,3.38383,3.38724,8250000.0
2009-01-29 23:59:00,3.38474,3.3882,3.3838,3.3882,9250000.0
2009-01-30 00:00:00,3.38727,3.38727,3.38347,3.38559,8380000.0
2009-01-30 00:01:00,3.38466,3.3868,3.38278,3.3857,8500000.0
2009-01-30 00:02:00,3.38535,3.38759,3.38535,3.38598,6380000.0
2009-01-30 00:03:00,3.38764,3.38862,3.38522,3.38684,9000000.0
2009-01-30 00:04:00,3.38624,3.38949,3.38493,3.3894,13380000.0
2009-01-30 00:05:00,3.38782,3.38782,3.38394,3.38696,6750000.0
2009-01-30 00:06:00,3.38616,3.38736,3.38467,3.38525,7760000.0
2009-01-30 00:07:00,3.38399,3.38745,3.38367,3.38443,12000000.0
2009-01-30 00:08:00,3.38639,3.38764,3.38384,3.38557,9250000.0
2009-01-30 00:09:00,3.38406,3.38867,3.38406,3.38534,5250000.0
2009-01-30 00:10:00,3.38831,3.38949,3.38777,3.38825,7750000.0
2009-01-30 00:11:00,3.38865,3.38987,3.38543,3.388,9500000.0
2009-01-30 00:12:00,3.38567,3.39082,3.38567,3.38826,6750000.0
2009-01-30 00:13:00,3.38863,3.38924,3.3864,3.38647,7000000.0
2009-01-30 00:14:00,3.38913,3.38969,3.3868,3.3868,8500000.0
2009-01-30 00:15:00,3.38815,3.38981,3.386,3.38806,9000000.0
2009-01-30 00:16:00,3.3867,3.38961,3.3843,3.38866,10500000.0
2009-01-30 00:17:00,3.38772,3.38933,3.38732,3.38753,6250000.0
2009-01-30 00:18:00,3.38831,3.38988,3.38709,3.38709,6750000.0
2009-01-30 00:19:00,3.38895,3.38895,3.38284,3.38284,10750000.0
2009-01-30 00:20:00,3.38895,3.38939,3.38625,3.3887,10000000.0
2009-01-30 00:22:00,3.38894,3.38958,3.38843,3.38906,9500000.0
2009-01-30 00:23:00,3.38804,3.38897,3.38548,3.38897,7250000.0
2009-01-30 00:24:00,3.38805,3.38953,3.38768,3.38768,8250000.0
2009-01-30 00:25:00,3.38881,3.39002,3.38462,3.38772,7750000.0
2009-01-30 00:26:00,3.38984,3.39045,3.38285,3.38833,8130000.0
2009-01-30 00:27:00,3.3898,3.3898,3.38692,3.38692,14250000.0
2009-01-30 00:28:00,3.38756,3.38913,3.38432,3.38858,7750000.0
2009-01-30 00:29:00,3.38797,3.38995,3.38479,3.38749,8000000.0
2009-01-30 00:30:00,3.38828,3.38943,3.38639,3.38863,10000000.0
2009-01-30 00:31:00,3.3888,3.3888,3.38417,3.38561,5250000.0
2009-01-30 00:32:00,3.38725,3.38987,3.38491,3.38987,8760000.0
2009-01-30 00:33:00,3.38791,3.39064,3.38787,3.39052,8750000.0
2009-01-30 00:34:00,3.38752,3.39018,3.38577,3.38754,7250000.0
2009-01-30 00:35:00,3.38584,3.39007,3.38382,3.38638,12130000.0
2009-01-30 00:36:00,3.38846,3.39028,3.38546,3.38895,6750000.0
2009-01-30 00:37:00,3.38349,3.39118,3.38349,3.39024,7750000.0
2009-01-30 00:38:00,3.38829,3.38987,3.38627,3.38817,8750000.0
2009-01-30 00:39:00,3.38923,3.38996,3.38303,3.38751,5250000.0
2009-01-30 00:40:00,3.38604,3.39041,3.38604,3.38901,12000000.0
2009-01-30 00:41:00,3.3882,3.39087,3.38705,3.38988,5250000.0
2009-01-30 00:42:00,3.3894,3.3909,3.38737,3.38943,8250000.0
2009-01-30 00:44:00,3.38958,3.39151,3.38622,3.38964,10750000.0
2009-01-30 00:45:00,3.39057,3.3914,3.3887,3.3914,9750000.0
2009-01-30 00:46:00,3.38949,3.39156,3.3862,3.39036,8500000.0
2009-01-30 00:47:00,3.39099,3.39099,3.38559,3.38892,8630000.0
2009-01-30 00:48:00,3.38688,3.39103,3.38604,3.38861,9380000.0
2009-01-30 00:49:00,3.38741,3.38879,3.3855,3.3855,7380000.0
2009-01-30 00:50:00,3.38848,3.38884,3.38367,3.38804,10250000.0
2009-01-30 00:51:00,3.38923,3.38923,3.387,3.38815,8750000.0
2009-01-30 00:52:00,3.38606,3.38826,3.38541,3.38617,7250000.0
2009-01-30 00:53:00,3.38482,3.38727,3.38333,3.38478,14750000.0
2009-01-30 00:54:00,3.38676,3.38874,3.38512,3.38719,10380000.0
2009-01-30 00:55:00,3.38764,3.38863,3.38709,3.38709,7380000.0
2009-01-30 00:56:00,3.38821,3.38821,3.38525,3.38709,7500000.0
2009-01-30 00:57:00,3.38768,3.3901,3.38735,3.3892,6500000.0
2009-01-30 00:58:00,3.38952,3.38952,3.38408,3.38731,12250000.0
2009-01-30 00:59:00,3.38992,3.39051,3.3856,3.38891,9500000.0
2009-01-30 01:00:00,3.38945,3.39042,3.38567,3.39042,10750000.0
2009-01-30 01:01:00,3.38775,3.39056,3.38594,3.38905,9500000.0
2009-01-30 01:02:00,3.38883,3.39002,3.38691,3.38691,12500000.0
2009-01-30 01:03:00,3.38837,3.39042,3.38694,3.38753,10250000.0
2009-01-30 01:04:00,3.39072,3.39076,3.38958,3.39004,7750000.0
2009-01-30 01:05:00,3.38785,3.39076,3.38689,3.38801,7500000.0
2009-01-30 01:06:00,3.38935,3.39139,3.38906,3.39139,7750000.0
2009-01-30 01:07:00,3.39058,3.39171,3.38845,3.38847,7750000.0
2009-01-30 01:08:00,3.3904,3.39156,3.38838,3.39154,8750000.0
2009-01-30 01:09:00,3.38929,3.39165,3.38618,3.39001,8250000.0
2009-01-30 01:10:00,3.39223,3.39239,3.38823,3.39169,8250000.0
2009-01-30 01:11:00,3.39067,3.3924,3.38685,3.3924,14380000.0
2009-01-30 01:12:00,3.39071,3.3933,3.39024,3.39057,8750000.0
2009-01-30 01:13:00,3.38987,3.39281,3.38871,3.38871,6000000.0
2009-01-30 01:14:00,3.39296,3.39296,3.38834,3.39196,6500000.0
2009-01-30 01:15:00,3.39301,3.39361,3.39196,3.39338,9500000.0
2009-01-30 01:16:00,3.3913,3.39406,3.39085,3.392,9130000.0
2009-01-30 01:17:00,3.39351,3.39433,3.39027,3.3906,11500000.0
2009-01-30 01:18:00,3.3929,3.39475,3.38937,3.3914,8250000.0
2009-01-30 01:19:00,3.39246,3.39593,3.39246,3.39552,9750000.0
2009-01-30 01:20:00,3.39401,3.39408,3.39122,3.39408,8750000.0
2009-01-30 01:21:00,3.39192,3.39419,3.39011,3.39364,10250000.0
2009-01-30 01:22:00,3.39444,3.39444,3.38954,3.39233,7750000.0
2009-01-30 01:23:00,3.3931,3.39333,3.38739,3.39039,7000000.0
2009-01-30 01:24:00,3.39041,3.39355,3.38834,3.38834,5500000.0
2009-01-30 01:25:00,3.39158,3.39304,3.38773,3.39091,12630000.0
2009-01-30 01:26:00,3.38658,3.39248,3.38658,3.38825,18500000.0
2009-01-30 01:27:00,3.38891,3.3923,3.38887,3.3923,9250000.0
2009-01-30 01:28:00,3.39181,3.39181,3.38743,3.39088,10880000.0
2009-01-30 01:29:00,3.39,3.39181,3.38828,3.3895,6250000.0
2009-01-30 01:30:00,3.39176,3.39176,3.38736,3.38736,10500000.0
2009-01-30 01:31:00,3.38996,3.39302,3.38924,3.39245,6880000.0
2009-01-30 01:32:00,3.39243,3.39243,3.387,3.39195,10500000.0
2009-01-30 01:33:00,3.39145,3.39264,3.3887,3.39059,5500000.0
2009-01-30 01:34:00,3.3882,3.39173,3.38781,3.38975,6500000.0
2009-01-30 01:35:00,3.3919,3.3919,3.38586,3.38886,9750000.0
2009-01-30 01:36:00,3.39249,3.39261,3.39036,3.39235,7250000.0
2009-01-30 01:37:00,3.38867,3.39351,3.38768,3.38987,13000000.0
2009-01-30 01:38:00,3.39184,3.39258,3.39146,3.39221,7500000.0
2009-01-30 01:39:00,3.39164,3.3924,3.38766,3.39197,5250000.0
2009-01-30 01:40:00,3.39079,3.39269,3.38921,3.3912,8000000.0
2009-01-30 01:41:00,3.39175,3.3932,3.38955,3.39298,9750000.0
2009-01-30 01:42:00,3.39164,3.39359,3.38862,3.38941,6750000.0
2009-01-30 01:43:00,3.39283,3.39283,3.38661,3.39186,9130000.0
2009-01-30 01:44:00,3.39064,3.39453,3.38843,3.39104,17500000.0
2009-01-30 01:45:00,3.38894,3.39107,3.38494,3.39044,13500000.0
2009-01-30 01:46:00,3.38816,3.39136,3.38572,3.38647,10500000.0
2009-01-30 01:47:00,3.39183,3.39206,3.39025,3.39179,8750000.0
2009-01-30 01:48:00,3.38629,3.39105,3.38629,3.39025,9250000.0
2009-01-30 01:49:00,3.39031,3.39124,3.3889,3.38992,12500000.0
2009-01-30 01:50:00,3.38945,3.39047,3.388,3.38925,10750000.0
2009-01-30 01:51:00,3.39022,3.39114,3.38914,3.39086,6000000.0
2009-01-30 01:53:00,3.39007,3.39078,3.38504,3.38504,6750000.0
2009-01-30 01:54:00,3.38965,3.3905,3.38805,3.3905,6500000.0
2009-01-30 01:56:00,3.39005,3.39193,3.38832,3.39138,6380000.0
2009-01-30 01:57:00,3.39106,3.39136,3.38714,3.39132,13750000.0
2009-01-30 01:58:00,3.39128,3.39133,3.38666,3.38953,5250000.0
2009-01-30 02:01:00,3.38867,3.38973,3.3885,3.38966,8130000.0
2009-01-30 02:02:00,3.39044,3.39115,3.38739,3.38739,9000000.0
2009-01-30 02:03:00,3.39096,3.39291,3.38806,3.39165,13500000.0
2009-01-30 02:04:00,3.38869,3.39107,3.38486,3.38844,9750000.0
2009-01-30 02:05:00,3.39155,3.39155,3.38686,3.38733,8750000.0
2009-01-30 02:06:00,3.38887,3.38933,3.38737,3.38737,6000000.0
2009-01-30 02:07:00,3.39002,3.39132,3.38746,3.39132,14000000.0
2009-01-30 02:08:00,3.39175,3.39175,3.3874,3.3874,8380000.0
2009-01-30 02:09:00,3.38941,3.3908,3.38723,3.38813,6500000.0
2009-01-30 02:10:00,3.38924,3.39028,3.38727,3.3887,10250000.0
2009-01-30 02:11:00,3.3905,3.39071,3.38953,3.38992,6880000.0
2009-01-30 02:12:00,3.39016,3.39298,3.3859,3.39253,7500000.0
2009-01-30 02:13:00,3.39319,3.39338,3.38996,3.38996,8500000.0
2009-01-30 02:14:00,3.39355,3.39355,3.39014,3.39325,7250000.0
2009-01-30 02:15:00,3.39269,3.39412,3.39119,3.39119,6630000.0
2009-01-30 02:16:00,3.39376,3.39483,3.39315,3.39475,5500000.0
2009-01-30 02:17:00,3.39585,3.39604,3.39286,3.39341,10500000.0
2009-01-30 02:18:00,3.39425,3.39599,3.39333,3.39561,9750000.0
2009-01-30 02:19:00,3.39694,3.39793,3.39519,3.39642,9000000.0
2009-01-30 02:20:00,3.39738,3.39886,3.3954,3.3985,11000000.0
2009-01-30 02:21:00,3.39246,3.39885,3.39246,3.39885,9000000.0
2009-01-30 02:22:00,3.39815,3.39841,3.39251,3.39769,6250000.0
2009-01-30 02:23:00,3.39564,3.39803,3.39441,3.39582,7880000.0
2009-01-30 02:24:00,3.39826,3.39989,3.39768,3.39864,9250000.0
2009-01-30 02:25:00,3.398,3.39955,3.3973,3.39893,7000000.0
2009-01-30 02:26:00,3.39938,3.39944,3.39172,3.39852,19750000.0
2009-01-30 02:27:00,3.39774,3.4001,3.39673,3.39986,6250000.0
2009-01-30 02:28:00,3.39713,3.39883,3.39408,3.39408,20250000.0
2009-01-30 02:29:00,3.39766,3.39802,3.39046,3.39263,9000000.0
2009-01-30 02:30:00,3.394,3.39688,3.394,3.39688,9750000.0
2009-01-30 02:31:00,3.39752,3.39889,3.39315,3.39889,24380000.0
2009-01-30 02:32:00,3.39998,3.40016,3.39686,3.39802,6000000.0
2009-01-30 02:33:00,3.39681,3.39984,3.39574,3.39725,7250000.0
2009-01-30 02:34:00,3.39846,3.39846,3.3948,3.3978,10130000.0
2009-01-30 02:35:00,3.3981,3.3981,3.39482,3.39643,6000000.0
2009-01-30 02:36:00,3.39899,3.39929,3.39561,3.39772,12750000.0
2009-01-30 02:37:00,3.39914,3.39914,3.39394,3.39691,6630000.0
2009-01-30 02:38:00,3.39752,3.39883,3.39631,3.39837,5500000.0
2009-01-30 02:39:00,3.39912,3.39953,3.39771,3.39771,7500000.0
2009-01-30 02:40:00,3.39834,3.39963,3.39625,3.39625,11510000.0
2009-01-30 02:41:00,3.39975,3.39975,3.39558,3.39558,5500000.0
2009-01-30 02:42:00,3.39622,3.39844,3.39606,3.39606,8130000.0
2009-01-30 02:43:00,3.39673,3.397,3.39451,3.39589,9760000.0
2009-01-30 02:44:00,3.39578,3.39744,3.39537,3.39537,7750000.0
2009-01-30 02:45:00,3.3983,3.39872,3.39553,3.39721,8880000.0
2009-01-30 02:46:00,3.39883,3.39883,3.39483,3.39728,6500000.0
2009-01-30 02:47:00,3.39541,3.39837,3.39541,3.39791,9500000.0
2009-01-30 02:48:00,3.39583,3.39696,3.39368,3.39368,7250000.0
2009-01-30 02:49:00,3.39602,3.39765,3.393,3.39396,8500000.0
2009-01-30 02:50:00,3.3974,3.39795,3.39426,3.39795,5750000.0
2009-01-30 02:51:00,3.39349,3.39846,3.39349,3.39747,9750000.0
2009-01-30 02:52:00,3.39726,3.40065,3.39563,3.39818,8250000.0
2009-01-30 02:53:00,3.39815,3.40118,3.39734,3.39877,10000000.0
2009-01-30 02:54:00,3.40024,3.40146,3.39816,3.39816,10130000.0
2009-01-30 02:55:00,3.40078,3.4024,3.39696,3.4018,7500000.0
2009-01-30 02:56:00,3.40425,3.40503,3.39881,3.39917,6000000.0
2009-01-30 02:57:00,3.4021,3.40304,3.3976,3.40166,6500000.0
2009-01-30 02:58:00,3.40173,3.40297,3.40023,3.40297,7500000.0
2009-01-30 02:59:00,3.40307,3.40436,3.3987,3.3987,13000000.0
2009-01-30 03:00:00,3.40333,3.40333,3.39881,3.40047,7500000.0
2009-01-30 03:01:00,3.40342,3.40342,3.39667,3.40124,10380000.0
2009-01-30 03:02:00,3.39837,3.40105,3.39665,3.39665,8000000.0
2009-01-30 03:03:00,3.40179,3.40187,3.39777,3.4,9500000.0
2009-01-30 03:04:00,3.3997,3.40295,3.39874,3.40112,7500000.0
2009-01-30 03:05:00,3.40311,3.40322,3.39938,3.40107,10130000.0
2009-01-30 03:06:00,3.40016,3.40247,3.39697,3.39969,10000000.0
2009-01-30 03:07:00,3.40124,3.40184,3.39948,3.4013,7500000.0
2009-01-30 03:08:00,3.40153,3.40241,3.40074,3.40189,9130000.0
2009-01-30 03:09:00,3.40115,3.40247,3.39978,3.40151,8250000.0
2009-01-30 03:10:00,3.40087,3.4021,3.39947,3.4021,8880000.0
2009-01-30 03:11:00,3.40135,3.40218,3.39952,3.40013,9380000.0
2009-01-30 03:12:00,3.39962,3.40198,3.39962,3.40131,6630000.0
2009-01-30 03:13:00,3.40049,3.40187,3.39854,3.40085,6250000.0
2009-01-30 03:14:00,3.39981,3.40148,3.3983,3.3983,6500000.0
2009-01-30 03:15:00,3.40038,3.40038,3.39442,3.39846,9130000.0
2009-01-30 03:16:00,3.3987,3.39952,3.39623,3.39924,8750000.0
2009-01-30 03:17:00,3.39989,3.39989,3.39467,3.39467,9380000.0
2009-01-30 03:18:00,3.39719,3.40013,3.39632,3.40012,9250000.0
2009-01-30 03:19:00,3.39981,3.40137,3.39978,3.40066,8000000.0
2009-01-30 03:20:00,3.40067,3.40183,3.39721,3.40183,12380000.0
2009-01-30 03:21:00,3.39687,3.40185,3.39687,3.40087,9750000.0
2009-01-30 03:22:00,3.39894,3.40278,3.39894,3.40255,5250000.0
2009-01-30 03:23:00,3.40355,3.40355,3.40129,3.40208,6130000.0
2009-01-30 03:24:00,3.4015,3.40229,3.40088,3.40126,9880000.0
2009-01-30 03:25:00,3.40173,3.40173,3.39685,3.40101,5880000.0
2009-01-30 03:26:00,3.39672,3.4014,3.39672,3.4014,7000000.0
2009-01-30 03:27:00,3.39632,3.39891,3.39376,3.39846,6500000.0
2009-01-30 03:28:00,3.39539,3.39955,3.39473,3.39473,10250000.0
2009-01-30 03:29:00,3.39978,3.40121,3.3969,3.40121,9380000.0
2009-01-30 03:30:00,3.3988,3.40188,3.39685,3.40009,8250000.0
2009-01-30 03:31:00,3.40087,3.40087,3.39598,3.39936,9630000.0
2009-01-30 03:32:00,3.40062,3.40062,3.3941,3.39908,7250000.0
2009-01-30 03:33:00,3.39863,3.39967,3.3962,3.39823,8250000.0
2009-01-30 03:34:00,3.39711,3.40077,3.39624,3.39806,9760000.0
2009-01-30 03:35:00,3.39782,3.40013,3.39676,3.39992,5250000.0
2009-01-30 03:36:00,3.39833,3.39941,3.39561,3.396,9130000.0
2009-01-30 03:37:00,3.39851,3.40082,3.39588,3.3987,9380000.0
2009-01-30 03:38:00,3.39881,3.39881,3.39188,3.39188,5500000.0
2009-01-30 03:39:00,3.39922,3.39931,3.39474,3.39745,7000000.0
2009-01-30 03:40:00,3.39948,3.39948,3.39757,3.39869,5750000.0
2009-01-30 03:41:00,3.39724,3.3988,3.39537,3.39864,8750000.0
2009-01-30 03:42:00,3.3989,3.3989,3.3956,3.39878,12500000.0
2009-01-30 03:43:00,3.39892,3.39892,3.39543,3.39689,10000000.0
2009-01-30 03:44:00,3.39718,3.39829,3.39688,3.39806,10500000.0
2009-01-30 03:45:00,3.39823,3.3983,3.39605,3.39787,12750000.0
2009-01-30 03:46:00,3.39628,3.39792,3.39411,3.39762,10500000.0
2009-01-30 03:47:00,3.39793,3.39793,3.39515,3.39535,10000000.0
2009-01-30 03:48:00,3.39649,3.39883,3.39302,3.39596,8500000.0
2009-01-30 03:49:00,3.39741,3.39741,3.39438,3.39586,7000000.0
2009-01-30 03:50:00,3.39735,3.39744,3.39539,3.39656,9750000.0
2009-01-30 03:51:00,3.39419,3.39724,3.39361,3.39559,10000000.0
2009-01-30 03:52:00,3.39531,3.39743,3.39232,3.3958,7000000.0
2009-01-30 03:53:00,3.39647,3.39647,3.39465,3.39602,9250000.0
2009-01-30 03:54:00,3.3956,3.39574,3.39075,3.39477,10000000.0
2009-01-30 03:55:00,3.39505,3.39505,3.39059,3.39412,10000000.0
2009-01-30 03:56:00,3.39562,3.39562,3.39174,3.39276,5750000.0
2009-01-30 03:57:00,3.39421,3.39476,3.39123,3.3946,6380000.0
2009-01-30 03:58:00,3.39465,3.39465,3.39227,3.39281,11750000.0
2009-01-30 03:59:00,3.39373,3.39466,3.38957,3.39466,6250000.0
2009-01-30 04:00:00,3.39314,3.39508,3.39133,3.39423,5750000.0
2009-01-30 04:01:00,3.39309,3.39472,3.3923,3.39368,10130000.0
2009-01-30 04:02:00,3.39522,3.39567,3.38965,3.39468,9000000.0
2009-01-30 04:03:00,3.39552,3.39552,3.39164,3.39361,6000000.0
2009-01-30 04:04:00,3.39428,3.39487,3.39132,3.39258,8250000.0
2009-01-30 04:05:00,3.39222,3.39357,3.39188,3.39283,6750000.0
2009-01-30 04:06:00,3.3941,3.3941,3.39001,3.39276,5250000.0
2009-01-30 04:07:00,3.39134,3.39385,3.38859,3.39385,8500000.0
2009-01-30 04:08:00,3.39343,3.3941,3.39187,3.39227,10000000.0
2009-01-30 04:09:00,3.39305,3.39401,3.39289,3.39401,7000000.0
2009-01-30 04:10:00,3.39386,3.39429,3.38936,3.39308,6750000.0
2009-01-30 04:11:00,3.39061,3.39399,3.39061,3.39215,5250000.0
2009-01-30 04:12:00,3.39461,3.39461,3.38901,3.39339,10000000.0
2009-01-30 04:13:00,3.39385,3.39633,3.39056,3.39454,5630000.0
2009-01-30 04:14:00,3.39699,3.39699,3.39029,3.39604,9130000.0
2009-01-30 04:15:00,3.39574,3.39687,3.39138,3.39138,6500000.0
2009-01-30 04:16:00,3.39681,3.39724,3.3944,3.3944,5250000.0
2009-01-30 04:17:00,3.39688,3.39751,3.39516,3.39751,8000000.0
2009-01-30 04:18:00,3.39721,3.39723,3.39597,3.39723,8630000.0
2009-01-30 04:19:00,3.39734,3.39918,3.39469,3.3967,10750000.0
2009-01-30 04:20:00,3.39548,3.39736,3.39279,3.39539,9250000.0
2009-01-30 04:21:00,3.39574,3.397,3.39452,3.39657,7750000.0
2009-01-30 04:22:00,3.39416,3.39711,3.39378,3.39415,13000000.0
2009-01-30 04:24:00,3.39447,3.39697,3.39447,3.39697,9500000.0
2009-01-30 04:25:00,3.396,3.39845,3.39473,3.39473,6000000.0
2009-01-30 04:26:00,3.39792,3.3984,3.39659,3.39804,13380000.0
2009-01-30 04:27:00,3.39453,3.39812,3.39453,3.39812,11130000.0
2009-01-30 04:28:00,3.398,3.39855,3.39448,3.39448,7500000.0
2009-01-30 04:29:00,3.39688,3.40083,3.3936,3.3936,8130000.0
2009-01-30 04:30:00,3.39804,3.39942,3.39506,3.39506,7250000.0
2009-01-30 04:31:00,3.39944,3.40086,3.39598,3.3985,7750000.0
2009-01-30 04:32:00,3.4006,3.4006,3.39852,3.39961,10250000.0
2009-01-30 04:33:00,3.39914,3.40023,3.39594,3.3993,6880000.0
2009-01-30 04:34:00,3.39923,3.40086,3.39868,3.39969,6500000.0
2009-01-30 04:35:00,3.39838,3.40017,3.39704,3.39829,6500000.0
2009-01-30 04:36:00,3.39848,3.39959,3.39339,3.39849,12000000.0
2009-01-30 04:37:00,3.39789,3.39797,3.39423,3.39773,7750000.0
2009-01-30 04:38:00,3.40032,3.40032,3.39612,3.39993,7750000.0
2009-01-30 04:39:00,3.39891,3.40003,3.39815,3.39815,8500000.0
2009-01-30 04:40:00,3.40044,3.40057,3.39566,3.39891,7500000.0
2009-01-30 04:41:00,3.3987,3.39946,3.39686,3.39944,7130000.0
2009-01-30 04:42:00,3.39897,3.40099,3.39828,3.39828,11000000.0
2009-01-30 04:43:00,3.39798,3.39937,3.397,3.39933,4750000.0
2009-01-30 04:44:00,3.39838,3.39909,3.39606,3.39741,6000000.0
2009-01-30 04:45:00,3.39771,3.39933,3.39719,3.39926,8000000.0
2009-01-30 04:46:00,3.39728,3.39938,3.39651,3.39824,10250000.0
2009-01-30 04:47:00,3.3993,3.3993,3.39552,3.39552,10500000.0
2009-01-30 04:48:00,3.39661,3.39862,3.39619,3.39791,9880000.0
2009-01-30 04:49:00,3.39877,3.39877,3.39389,3.39829,10250000.0
2009-01-30 04:50:00,3.39794,3.39818,3.39339,3.39598,10750000.0
2009-01-30 04:51:00,3.39619,3.3979,3.39445,3.39763,10500000.0
2009-01-30 04:52:00,3.3967,3.39738,3.39478,3.39738,5750000.0
2009-01-30 04:53:00,3.39528,3.39722,3.39103,3.395,6250000.0
2009-01-30 04:54:00,3.39595,3.39783,3.39402,3.39722,7630000.0
2009-01-30 04:55:00,3.39642,3.39766,3.39482,3.39718,6750000.0
2009-01-30 04:56:00,3.39724,3.3987,3.39323,3.39443,6750000.0
2009-01-30 04:57:00,3.3964,3.39872,3.39228,3.39373,7750000.0
2009-01-30 04:58:00,3.39715,3.39894,3.39258,3.39646,6750000.0
2009-01-30 04:59:00,3.39341,3.39935,3.39337,3.39641,10750000.0
2009-01-30 05:00:00,3.39707,3.39812,3.39456,3.39705,14750000.0
2009-01-30 05:01:00,3.39464,3.39707,3.39358,3.39496,7380000.0
2009-01-30 05:02:00,3.39549,3.39746,3.39237,3.39695,13750000.0
2009-01-30 05:03:00,3.39644,3.39792,3.39511,3.39734,6250000.0
2009-01-30 05:04:00,3.39757,3.39822,3.39416,3.39477,8500000.0
2009-01-30 05:05:00,3.39343,3.39785,3.39343,3.39638,8750000.0
2009-01-30 05:06:00,3.39508,3.39826,3.39508,3.39826,11000000.0
2009-01-30 05:07:00,3.39608,3.3979,3.39412,3.39773,7250000.0
2009-01-30 05:08:00,3.39714,3.39861,3.39584,3.39635,5630000.0
2009-01-30 05:09:00,3.39751,3.39855,3.39505,3.39855,8630000.0
2009-01-30 05:10:00,3.39861,3.39883,3.39341,3.39743,14000000.0
2009-01-30 05:11:00,3.39941,3.39963,3.39433,3.39726,11500000.0
2009-01-30 05:12:00,3.39543,3.39842,3.39485,3.39501,7500000.0
2009-01-30 05:13:00,3.39856,3.39924,3.39388,3.39709,11000000.0
2009-01-30 05:14:00,3.39871,3.39871,3.39659,3.39678,9750000.0
2009-01-30 05:15:00,3.39909,3.39909,3.39344,3.39344,8000000.0
2009-01-30 05:16:00,3.39513,3.39932,3.39513,3.39932,9130000.0
2009-01-30 05:17:00,3.39657,3.3985,3.39309,3.39848,7500000.0
2009-01-30 05:18:00,3.39885,3.40102,3.39565,3.39565,12500000.0
2009-01-30 05:19:00,3.39729,3.3986,3.39513,3.39796,7750000.0
2009-01-30 05:20:00,3.39882,3.39882,3.393,3.39632,10630000.0
2009-01-30 05:21:00,3.39588,3.39723,3.39457,3.39631,7750000.0
2009-01-30 05:22:00,3.39689,3.39803,3.39535,3.39563,6500000.0
2009-01-30 05:23:00,3.39898,3.40006,3.39493,3.39493,13000000.0
2009-01-30 05:25:00,3.39886,3.39886,3.39402,3.39818,6500000.0
2009-01-30 05:26:00,3.39753,3.39813,3.39351,3.39813,12760000.0
2009-01-30 05:27:00,3.39692,3.39888,3.39482,3.39655,11250000.0
2009-01-30 05:28:00,3.39956,3.39956,3.39666,3.39696,6000000.0
2009-01-30 05:29:00,3.39489,3.39858,3.39489,3.39665,6630000.0
2009-01-30 05:30:00,3.3946,3.39757,3.3946,3.39668,12500000.0
2009-01-30 05:31:00,3.39798,3.39798,3.39407,3.39588,11130000.0
2009-01-30 05:32:00,3.39516,3.39805,3.39383,3.39805,10500000.0
2009-01-30 05:33:00,3.39791,3.39936,3.39529,3.39627,11500000.0
2009-01-30 05:34:00,3.39509,3.39738,3.39219,3.39738,8000000.0
2009-01-30 05:35:00,3.39573,3.39761,3.39214,3.3972,8750000.0
2009-01-30 05:36:00,3.39829,3.39911,3.39259,3.39889,11500000.0
2009-01-30 05:37:00,3.39784,3.39901,3.39451,3.39451,5880000.0
2009-01-30 05:38:00,3.4,3.40063,3.39577,3.39852,6250000.0
2009-01-30 05:39:00,3.3999,3.40015,3.39888,3.39966,6000000.0
2009-01-30 05:40:00,3.39825,3.39967,3.39516,3.39658,10380000.0
2009-01-30 05:41:00,3.39549,3.39978,3.39549,3.39711,9750000.0
2009-01-30 05:42:00,3.39979,3.40116,3.39959,3.40055,9380000.0
2009-01-30 05:43:00,3.40056,3.40171,3.39605,3.40069,12010000.0
2009-01-30 05:44:00,3.40154,3.40177,3.39731,3.40177,5500000.0
2009-01-30 05:45:00,3.40203,3.40203,3.39847,3.40125,12000000.0
2009-01-30 05:46:00,3.40067,3.40067,3.39461,3.39803,8000000.0
2009-01-30 05:47:00,3.39498,3.40086,3.39498,3.39903,13750000.0
2009-01-30 05:48:00,3.40003,3.40119,3.39659,3.40119,13260000.0
2009-01-30 05:49:00,3.40095,3.40421,3.39788,3.39788,15750000.0
2009-01-30 05:50:00,3.40004,3.40184,3.39577,3.40017,6750000.0
2009-01-30 05:51:00,3.39867,3.4022,3.39822,3.40204,20000000.0
2009-01-30 05:52:00,3.40104,3.4023,3.39907,3.40127,14250000.0
2009-01-30 05:53:00,3.39884,3.40215,3.39839,3.40029,7500000.0
2009-01-30 05:54:00,3.40074,3.40126,3.39874,3.39874,5630000.0
2009-01-30 05:55:00,3.40042,3.40256,3.3984,3.40146,17750000.0
2009-01-30 05:56:00,3.40034,3.40186,3.39855,3.40057,6500000.0
2009-01-30 05:57:00,3.3993,3.40026,3.39848,3.39848,5750000.0
2009-01-30 05:58:00,3.39968,3.40081,3.39537,3.39537,11750000.0
2009-01-30 05:59:00,3.39936,3.40139,3.39564,3.40139,16250000.0
2009-01-30 06:00:00,3.39762,3.40293,3.39762,3.40038,13000000.0
2009-01-30 06:01:00,3.4018,3.40298,3.40082,3.40221,8750000.0
2009-01-30 06:02:00,3.40099,3.40372,3.40085,3.40085,10130000.0
2009-01-30 06:03:00,3.3996,3.4036,3.3996,3.40249,7750000.0
2009-01-30 06:04:00,3.40183,3.40223,3.3985,3.40187,8250000.0
2009-01-30 06:05:00,3.40176,3.40195,3.3988,3.40068,6750000.0
2009-01-30 06:06:00,3.40022,3.40258,3.39933,3.40246,6000000.0
2009-01-30 06:07:00,3.40108,3.4034,3.39917,3.40093,5500000.0
2009-01-30 06:08:00,3.40174,3.40307,3.40121,3.40194,5750000.0
2009-01-30 06:09:00,3.40259,3.40537,3.39909,3.40199,6380000.0
2009-01-30 06:10:00,3.40002,3.40332,3.40002,3.40231,6000000.0
2009-01-30 06:11:00,3.40254,3.40331,3.40079,3.40331,8500000.0
2009-01-30 06:12:00,3.40364,3.40405,3.40048,3.40405,8000000.0
2009-01-30 06:13:00,3.40302,3.40389,3.40067,3.40369,8750000.0
2009-01-30 06:14:00,3.40118,3.40287,3.40108,3.40182,8250000.0
2009-01-30 06:15:00,3.40248,3.40309,3.39798,3.40262,8000000.0
2009-01-30 06:16:00,3.4026,3.40298,3.39907,3.40233,10750000.0
2009-01-30 06:17:00,3.40269,3.40392,3.40261,3.40283,6500000.0
2009-01-30 06:18:00,3.39959,3.40486,3.39959,3.40417,6750000.0
2009-01-30 06:19:00,3.40711,3.40711,3.40158,3.40229,7750000.0
2009-01-30 06:20:00,3.40038,3.40307,3.39911,3.40247,10000000.0
2009-01-30 06:21:00,3.39994,3.40292,3.39994,3.40052,12250000.0
2009-01-30 06:22:00,3.40286,3.40306,3.39847,3.40162,11500000.0
2009-01-30 06:23:00,3.40145,3.40237,3.40145,3.40237,6880000.0
2009-01-30 06:24:00,3.40201,3.40211,3.39625,3.39625,7250000.0
2009-01-30 06:25:00,3.40091,3.40115,3.39764,3.40115,12000000.0
2009-01-30 06:26:00,3.40232,3.40347,3.39998,3.40148,5500000.0
2009-01-30 06:27:00,3.40209,3.40307,3.39917,3.39917,8000000.0
2009-01-30 06:28:00,3.40035,3.40327,3.39886,3.39951,12000000.0
2009-01-30 06:29:00,3.40296,3.40559,3.39884,3.40325,12250000.0
2009-01-30 06:30:00,3.40242,3.40242,3.39783,3.40043,6630000.0
2009-01-30 06:31:00,3.40175,3.40226,3.39912,3.39971,6500000.0
2009-01-30 06:32:00,3.39837,3.40231,3.39837,3.3989,5500000.0
2009-01-30 06:33:00,3.40197,3.40228,3.39961,3.40101,8880000.0
2009-01-30 06:34:00,3.40013,3.40115,3.39696,3.40021,17250000.0
2009-01-30 06:35:00,3.39901,3.40051,3.39702,3.40051,12000000.0
2009-01-30 06:36:00,3.39937,3.39937,3.39727,3.39823,5500000.0
2009-01-30 06:37:00,3.39573,3.39985,3.39424,3.39424,10500000.0
2009-01-30 06:38:00,3.39812,3.39967,3.39652,3.39862,10500000.0
2009-01-30 06:39:00,3.39885,3.39979,3.39457,3.39892,5880000.0
2009-01-30 06:40:00,3.39829,3.3993,3.3969,3.39816,8750000.0
2009-01-30 06:41:00,3.39797,3.40075,3.39557,3.40075,9500000.0
2009-01-30 06:42:00,3.40096,3.40096,3.39572,3.39819,8250000.0
2009-01-30 06:43:00,3.39566,3.40121,3.39566,3.3988,9750000.0
2009-01-30 06:44:00,3.3958,3.40037,3.3958,3.40021,7880000.0
2009-01-30 06:45:00,3.39673,3.401,3.39673,3.40004,5250000.0
2009-01-30 06:46:00,3.39979,3.40088,3.39672,3.40047,8500000.0
2009-01-30 06:47:00,3.39783,3.40144,3.39783,3.40144,5750000.0
2009-01-30 06:48:00,3.4013,3.40137,3.39905,3.40104,5250000.0
2009-01-30 06:49:00,3.39928,3.40141,3.39707,3.39707,9500000.0
2009-01-30 06:50:00,3.4001,3.40045,3.3962,3.40041,8880000.0
2009-01-30 06:51:00,3.40082,3.40082,3.39859,3.40077,12500000.0
2009-01-30 06:52:00,3.40074,3.40144,3.3984,3.40037,8000000.0
2009-01-30 06:53:00,3.39941,3.4007,3.39784,3.39784,6250000.0
2009-01-30 06:54:00,3.40168,3.40168,3.39892,3.40104,8250000.0
2009-01-30 06:55:00,3.39999,3.40059,3.39984,3.40044,7500000.0
2009-01-30 06:56:00,3.40015,3.40125,3.39961,3.39961,8380000.0
2009-01-30 06:57:00,3.39538,3.39922,3.39538,3.39672,11250000.0
2009-01-30 06:58:00,3.40211,3.40293,3.39873,3.40203,8630000.0
2009-01-30 06:59:00,3.40062,3.40231,3.39923,3.40052,7250000.0
2009-01-30 07:00:00,3.40193,3.40311,3.39833,3.40191,10750000.0
2009-01-30 07:01:00,3.4012,3.40237,3.3992,3.40173,10130000.0
2009-01-30 07:02:00,3.40136,3.40316,3.39906,3.40292,10000000.0
2009-01-30 07:03:00,3.4004,3.40256,3.39936,3.39936,9750000.0
2009-01-30 07:04:00,3.40256,3.40307,3.39803,3.402,9500000.0
2009-01-30 07:05:00,3.40097,3.40448,3.4006,3.40229,8380000.0
2009-01-30 07:06:00,3.40196,3.40261,3.39855,3.40229,8750000.0
2009-01-30 07:07:00,3.40232,3.40381,3.39859,3.40307,11500000.0
2009-01-30 07:08:00,3.40226,3.40535,3.39959,3.39959,9250000.0
2009-01-30 07:09:00,3.40042,3.40219,3.39924,3.40045,9750000.0
2009-01-30 07:10:00,3.40164,3.40277,3.39776,3.40181,8000000.0
2009-01-30 07:11:00,3.40205,3.40319,3.39843,3.4021,5750000.0
2009-01-30 07:12:00,3.40279,3.40312,3.39926,3.40248,8000000.0
2009-01-30 07:13:00,3.40306,3.40306,3.39869,3.40066,5630000.0
2009-01-30 07:14:00,3.40168,3.40287,3.40163,3.40244,8000000.0
2009-01-30 07:15:00,3.40373,3.40564,3.3995,3.4028,12500000.0
2009-01-30 07:16:00,3.40148,3.40553,3.40148,3.40391,7500000.0
2009-01-30 07:17:00,3.40347,3.40493,3.40033,3.40124,11000000.0
2009-01-30 07:18:00,3.4049,3.40515,3.39971,3.40262,16500000.0
2009-01-30 07:19:00,3.40258,3.40464,3.39668,3.39983,14630000.0
2009-01-30 07:20:00,3.4004,3.40381,3.4004,3.40182,5500000.0
2009-01-30 07:21:00,3.40275,3.40514,3.40194,3.40481,11380000.0
2009-01-30 07:22:00,3.40466,3.40573,3.40174,3.40573,9500000.0
2009-01-30 07:23:00,3.41077,3.41168,3.40535,3.40979,6750000.0
2009-01-30 07:24:00,3.41052,3.41141,3.40643,3.4111,7750000.0
2009-01-30 07:25:00,3.40952,3.4115,3.4093,3.40981,8250000.0
2009-01-30 07:26:00,3.40892,3.41265,3.40743,3.41191,11130000.0
2009-01-30 07:27:00,3.41177,3.41247,3.40893,3.41175,9250000.0
2009-01-30 07:28:00,3.40608,3.41075,3.40608,3.4098,8750000.0
2009-01-30 07:29:00,3.41024,3.41028,3.40548,3.4077,10500000.0
2009-01-30 07:30:00,3.40808,3.40942,3.40732,3.40915,8750000.0
2009-01-30 07:31:00,3.4094,3.4094,3.40605,3.40924,9000000.0
2009-01-30 07:32:00,3.40641,3.40886,3.40466,3.40696,6750000.0
2009-01-30 07:33:00,3.40516,3.40905,3.40336,3.40905,16250000.0
2009-01-30 07:34:00,3.40837,3.40899,3.40602,3.40899,12380000.0
2009-01-30 07:35:00,3.40636,3.40853,3.40636,3.40787,10250000.0
2009-01-30 07:36:00,3.4036,3.40925,3.4036,3.40581,7500000.0
2009-01-30 07:37:00,3.40968,3.41013,3.40803,3.40803,10000000.0
2009-01-30 07:38:00,3.40847,3.41076,3.4065,3.40975,9500000.0
2009-01-30 07:39:00,3.40923,3.41065,3.40726,3.40831,9250000.0
2009-01-30 07:40:00,3.41031,3.41079,3.40405,3.40879,12000000.0
2009-01-30 07:41:00,3.4102,3.41173,3.40789,3.41173,9250000.0
2009-01-30 07:42:00,3.40541,3.41112,3.40541,3.40584,9500000.0
2009-01-30 07:43:00,3.41115,3.412,3.40779,3.40779,11750000.0
2009-01-30 07:44:00,3.40815,3.41196,3.40815,3.40942,8130000.0
2009-01-30 07:45:00,3.40989,3.41196,3.40886,3.40957,12750000.0
2009-01-30 07:46:00,3.41058,3.41104,3.40394,3.41063,8750000.0
2009-01-30 07:47:00,3.41075,3.41103,3.40611,3.40985,6750000.0
2009-01-30 07:48:00,3.40928,3.41163,3.408,3.408,8250000.0
2009-01-30 07:49:00,3.40987,3.41119,3.40881,3.41083,6750000.0
2009-01-30 07:50:00,3.4099,3.41224,3.40554,3.40874,12250000.0
2009-01-30 07:51:00,3.40614,3.41101,3.40614,3.40728,7750000.0
2009-01-30 07:52:00,3.4092,3.41069,3.40821,3.40909,9500000.0
2009-01-30 07:53:00,3.40972,3.41041,3.4061,3.40692,7750000.0
2009-01-30 07:54:00,3.40953,3.41025,3.40694,3.40856,9500000.0
2009-01-30 07:55:00,3.41011,3.41086,3.40885,3.41041,9750000.0
2009-01-30 07:56:00,3.41141,3.41173,3.40913,3.41141,9000000.0
2009-01-30 07:57:00,3.41163,3.41194,3.40884,3.41122,7750000.0
2009-01-30 07:58:00,3.40624,3.41135,3.40624,3.40964,12630000.0
2009-01-30 07:59:00,3.41196,3.41196,3.40913,3.40997,11000000.0
2009-01-30 08:00:00,3.41175,3.41175,3.40914,3.41011,5500000.0
2009-01-30 08:01:00,3.40841,3.41134,3.40752,3.40838,7500000.0
2009-01-30 08:02:00,3.40711,3.41083,3.40519,3.40761,16500000.0
2009-01-30 08:03:00,3.40795,3.40947,3.40368,3.40947,13500000.0
2009-01-30 08:04:00,3.40889,3.40889,3.40616,3.40767,10000000.0
2009-01-30 08:05:00,3.40762,3.40762,3.40229,3.40565,7500000.0
2009-01-30 08:06:00,3.40358,3.40765,3.40208,3.40765,7630000.0
2009-01-30 08:07:00,3.40554,3.40792,3.40396,3.40611,6750000.0
2009-01-30 08:08:00,3.4056,3.40975,3.40493,3.40892,7250000.0
2009-01-30 08:09:00,3.4099,3.40998,3.40455,3.40671,11500000.0
2009-01-30 08:10:00,3.4072,3.41065,3.4041,3.4041,5500000.0
2009-01-30 08:11:00,3.40902,3.40902,3.40671,3.40722,9630000.0
2009-01-30 08:12:00,3.41101,3.41112,3.40825,3.40825,9750000.0
2009-01-30 08:13:00,3.41056,3.4107,3.40329,3.40535,9000000.0
2009-01-30 08:14:00,3.40373,3.40527,3.39948,3.40286,10250000.0
2009-01-30 08:15:00,3.40754,3.4085,3.40388,3.40723,10500000.0
2009-01-30 08:16:00,3.40766,3.40842,3.40385,3.40385,5630000.0
2009-01-30 08:17:00,3.40639,3.40639,3.40298,3.40395,7500000.0
2009-01-30 08:18:00,3.40182,3.40523,3.40182,3.40386,7500000.0
2009-01-30 08:19:00,3.40232,3.40441,3.40169,3.40317,7880000.0
2009-01-30 08:20:00,3.40345,3.40374,3.40049,3.40269,5750000.0
2009-01-30 08:21:00,3.40119,3.40307,3.40119,3.40222,7000000.0
2009-01-30 08:22:00,3.40314,3.4051,3.40101,3.40486,10880000.0
2009-01-30 08:23:00,3.40567,3.40567,3.40239,3.40296,8000000.0
2009-01-30 08:24:00,3.4039,3.40569,3.40138,3.40504,9750000.0
2009-01-30 08:25:00,3.4034,3.40434,3.4027,3.40299,13000000.0
2009-01-30 08:26:00,3.40445,3.40518,3.39994,3.40518,7750000.0
2009-01-30 08:27:00,3.40309,3.40579,3.40309,3.40579,7000000.0
2009-01-30 08:28:00,3.40307,3.4043,3.39993,3.40264,12250000.0
2009-01-30 08:29:00,3.40523,3.40549,3.40273,3.40486,9000000.0
2009-01-30 08:30:00,3.40526,3.40528,3.40163,3.40409,16500000.0
2009-01-30 08:31:00,3.4018,3.40506,3.39986,3.40476,6500000.0
2009-01-30 08:32:00,3.40361,3.40514,3.40162,3.40162,7750000.0
2009-01-30 08:33:00,3.40351,3.40471,3.40327,3.40337,5500000.0
2009-01-30 08:34:00,3.40546,3.40561,3.39886,3.40271,7000000.0
2009-01-30 08:35:00,3.40506,3.40506,3.40227,3.40423,5500000.0
2009-01-30 08:36:00,3.4065,3.4065,3.40267,3.40452,12130000.0
2009-01-30 08:37:00,3.40676,3.40676,3.40303,3.40565,8380000.0
2009-01-30 08:38:00,3.40433,3.40646,3.39884,3.40646,11250000.0
2009-01-30 08:39:00,3.40327,3.40599,3.40316,3.4057,11500000.0
2009-01-30 08:40:00,3.39956,3.40531,3.39956,3.40365,12500000.0
2009-01-30 08:41:00,3.40189,3.40525,3.40171,3.40171,18500000.0
2009-01-30 08:42:00,3.40338,3.40379,3.39973,3.39973,10500000.0
2009-01-30 08:43:00,3.40202,3.40306,3.39748,3.40291,16000000.0
2009-01-30 08:44:00,3.40279,3.40358,3.39771,3.3986,11880000.0
2009-01-30 08:45:00,3.40054,3.40337,3.40054,3.40092,9750000.0
2009-01-30 08:46:00,3.40108,3.40304,3.40033,3.40304,6380000.0
2009-01-30 08:47:00,3.40276,3.40377,3.39953,3.4021,6000000.0
2009-01-30 08:48:00,3.40427,3.40488,3.40249,3.40442,11750000.0
2009-01-30 08:49:00,3.40302,3.40424,3.40038,3.40345,5250000.0
2009-01-30 08:50:00,3.40329,3.40616,3.40329,3.40616,9000000.0
2009-01-30 08:51:00,3.40446,3.40533,3.40236,3.40287,8750000.0
2009-01-30 08:52:00,3.40021,3.40405,3.40021,3.40172,7750000.0
2009-01-30 08:53:00,3.4039,3.40409,3.39881,3.39881,9500000.0
2009-01-30 08:54:00,3.40356,3.40356,3.39893,3.40255,6750000.0
2009-01-30 08:55:00,3.40168,3.40326,3.39953,3.40263,5750000.0
2009-01-30 08:56:00,3.40058,3.40356,3.39976,3.40032,7500000.0
2009-01-30 08:57:00,3.40353,3.4039,3.39801,3.40364,11380000.0
2009-01-30 08:58:00,3.40405,3.40405,3.4009,3.4024,5750000.0
2009-01-30 08:59:00,3.40242,3.40355,3.39961,3.40198,12130000.0
2009-01-30 09:00:00,3.40212,3.40659,3.40183,3.40408,5500000.0
2009-01-30 09:01:00,3.40718,3.40803,3.40318,3.40445,11380000.0
2009-01-30 09:02:00,3.40696,3.41045,3.40556,3.4087,8250000.0
2009-01-30 09:03:00,3.40762,3.41098,3.40516,3.41098,12500000.0
2009-01-30 09:04:00,3.40956,3.41052,3.40716,3.40745,7250000.0
2009-01-30 09:05:00,3.40785,3.41054,3.40718,3.4096,11000000.0
2009-01-30 09:06:00,3.41112,3.41112,3.4089,3.41083,8500000.0
2009-01-30 09:07:00,3.41028,3.41219,3.40671,3.41206,8000000.0
2009-01-30 09:08:00,3.41008,3.41694,3.41008,3.41694,11130000.0
2009-01-30 09:09:00,3.41936,3.42716,3.41936,3.42509,9750000.0
2009-01-30 09:10:00,3.4256,3.42878,3.42487,3.4284,6500000.0
2009-01-30 09:11:00,3.42877,3.43108,3.42845,3.43052,8750000.0
2009-01-30 09:12:00,3.43004,3.43338,3.42737,3.43234,7000000.0
2009-01-30 09:13:00,3.43192,3.43229,3.42554,3.43003,11630000.0
2009-01-30 09:14:00,3.43034,3.43189,3.42624,3.43107,9500000.0
2009-01-30 09:15:00,3.43213,3.43213,3.4273,3.42897,12760000.0
2009-01-30 09:16:00,3.4301,3.43298,3.42497,3.43175,10250000.0
2009-01-30 09:17:00,3.43329,3.43506,3.43164,3.43469,8000000.0
2009-01-30 09:18:00,3.43443,3.43621,3.43327,3.43621,8500000.0
2009-01-30 09:19:00,3.43587,3.43787,3.4335,3.43766,5500000.0
2009-01-30 09:20:00,3.43596,3.43814,3.43373,3.43373,12380000.0
2009-01-30 09:21:00,3.43581,3.43833,3.43283,3.43417,13750000.0
2009-01-30 09:22:00,3.43588,3.43701,3.4305,3.43701,7500000.0
2009-01-30 09:23:00,3.43678,3.43853,3.4354,3.43853,8250000.0
2009-01-30 09:24:00,3.4373,3.43888,3.43388,3.43863,5250000.0
2009-01-30 09:25:00,3.43387,3.43895,3.43387,3.43778,15880000.0
2009-01-30 09:26:00,3.43727,3.43928,3.43726,3.43928,6250000.0
2009-01-30 09:27:00,3.43788,3.44077,3.43653,3.4377,10500000.0
2009-01-30 09:28:00,3.43692,3.45371,3.43692,3.45371,8750000.0
2009-01-30 09:29:00,3.45031,3.45555,3.44729,3.45228,13630000.0
2009-01-30 09:30:00,3.45186,3.45249,3.44826,3.44826,7750000.0
2009-01-30 09:31:00,3.44848,3.45132,3.44766,3.45132,11500000.0
2009-01-30 09:32:00,3.45134,3.45134,3.44659,3.45048,6250000.0
2009-01-30 09:33:00,3.45221,3.45452,3.45074,3.45074,6130000.0
2009-01-30 09:34:00,3.45215,3.45237,3.44785,3.44785,6250000.0
2009-01-30 09:35:00,3.45134,3.45269,3.44627,3.45071,12500000.0
2009-01-30 09:36:00,3.44994,3.45397,3.44871,3.45158,9500000.0
2009-01-30 09:37:00,3.44993,3.4505,3.44152,3.44182,8500000.0
2009-01-30 09:38:00,3.44358,3.44392,3.44046,3.44268,6250000.0
2009-01-30 09:39:00,3.44177,3.44463,3.43946,3.4411,12880000.0
2009-01-30 09:40:00,3.43997,3.44162,3.43651,3.44145,7750000.0
2009-01-30 09:41:00,3.43717,3.44184,3.43688,3.43845,16750000.0
2009-01-30 09:42:00,3.43896,3.44123,3.436,3.44002,18380000.0
2009-01-30 09:43:00,3.44001,3.44118,3.43764,3.43921,12130000.0
2009-01-30 09:44:00,3.43941,3.44189,3.43888,3.44082,8500000.0
2009-01-30 09:45:00,3.44089,3.44089,3.43301,3.4361,15000000.0
2009-01-30 09:46:00,3.43447,3.43733,3.43398,3.43733,6130000.0
2009-01-30 09:47:00,3.43883,3.44173,3.43543,3.43811,8500000.0
2009-01-30 09:48:00,3.43908,3.43908,3.43452,3.43812,9250000.0
2009-01-30 09:49:00,3.43832,3.43832,3.43135,3.43135,7880000.0
2009-01-30 09:50:00,3.43274,3.43283,3.42979,3.43279,9250000.0
2009-01-30 09:51:00,3.43043,3.43101,3.42682,3.4303,6000000.0
2009-01-30 09:52:00,3.43061,3.43089,3.42655,3.42936,8250000.0
2009-01-30 09:53:00,3.43256,3.43356,3.43142,3.43334,7500000.0
2009-01-30 09:54:00,3.43379,3.43474,3.43035,3.4341,13500000.0
2009-01-30 09:55:00,3.43365,3.43613,3.43365,3.43613,7250000.0
2009-01-30 09:56:00,3.43381,3.43593,3.43069,3.43585,5130000.0
2009-01-30 09:57:00,3.43503,3.43598,3.43118,3.43467,13260000.0
2009-01-30 09:58:00,3.43381,3.43825,3.43223,3.43707,9880000.0
2009-01-30 09:59:00,3.43439,3.43754,3.43178,3.43269,12250000.0
2009-01-30 10:00:00,3.43239,3.43239,3.42882,3.432,5500000.0
2009-01-30 10:01:00,3.42981,3.43208,3.42696,3.42995,10500000.0
2009-01-30 10:02:00,3.42491,3.43072,3.42491,3.42694,7750000.0
2009-01-30 10:03:00,3.42688,3.42797,3.42311,3.42717,11000000.0
2009-01-30 10:04:00,3.42467,3.42741,3.42373,3.42528,6000000.0
2009-01-30 10:05:00,3.42708,3.42708,3.41887,3.41887,8750000.0
2009-01-30 10:06:00,3.42134,3.42202,3.41606,3.42117,9750000.0
2009-01-30 10:07:00,3.42032,3.42235,3.42032,3.42235,8250000.0
2009-01-30 10:08:00,3.41906,3.42278,3.41891,3.41891,9750000.0
2009-01-30 10:09:00,3.42335,3.4249,3.41984,3.42441,9000000.0
2009-01-30 10:10:00,3.42318,3.42563,3.42006,3.42065,15750000.0
2009-01-30 10:11:00,3.41969,3.42397,3.41969,3.42361,6130000.0
2009-01-30 10:12:00,3.42223,3.42306,3.41978,3.42257,6000000.0
2009-01-30 10:13:00,3.42091,3.42698,3.42091,3.42698,13250000.0
2009-01-30 10:14:00,3.42525,3.4324,3.42525,3.43216,6250000.0
2009-01-30 10:15:00,3.43118,3.43265,3.4288,3.431,6000000.0
2009-01-30 10:16:00,3.43182,3.43585,3.42959,3.43578,5250000.0
2009-01-30 10:17:00,3.43635,3.43849,3.43468,3.43776,13500000.0
2009-01-30 10:18:00,3.43717,3.44096,3.43717,3.44046,11500000.0
2009-01-30 10:19:00,3.43869,3.44026,3.43661,3.43815,7380000.0
2009-01-30 10:20:00,3.43939,3.44151,3.4382,3.44151,7000000.0
2009-01-30 10:21:00,3.44276,3.44616,3.44147,3.44302,9750000.0
2009-01-30 10:22:00,3.44582,3.45092,3.44336,3.45092,10250000.0
2009-01-30 10:23:00,3.44933,3.45118,3.44577,3.451,6380000.0
2009-01-30 10:24:00,3.44449,3.44872,3.44449,3.44465,5250000.0
2009-01-30 10:25:00,3.44651,3.44875,3.44559,3.44756,8500000.0
2009-01-30 10:26:00,3.44396,3.44748,3.44041,3.44041,8500000.0
2009-01-30 10:27:00,3.43717,3.44294,3.43717,3.43965,7000000.0
2009-01-30 10:28:00,3.44326,3.44326,3.44126,3.44126,5250000.0
2009-01-30 10:29:00,3.44092,3.44306,3.44092,3.44143,7880000.0
2009-01-30 10:30:00,3.4429,3.4429,3.43503,3.43609,10500000.0
2009-01-30 10:31:00,3.43775,3.43775,3.43365,3.43365,7000000.0
2009-01-30 10:32:00,3.43385,3.43649,3.43097,3.43444,10630000.0
2009-01-30 10:33:00,3.43357,3.43637,3.43146,3.43243,6250000.0
2009-01-30 10:34:00,3.43394,3.43419,3.43086,3.43345,7750000.0
2009-01-30 10:35:00,3.43528,3.43528,3.43087,3.43391,5250000.0
2009-01-30 10:36:00,3.43531,3.43585,3.43274,3.43274,11000000.0
2009-01-30 10:37:00,3.43661,3.43805,3.43543,3.43805,7000000.0
2009-01-30 10:38:00,3.43769,3.43922,3.43403,3.43922,10500000.0
2009-01-30 10:39:00,3.4396,3.4401,3.43664,3.43926,8750000.0
2009-01-30 10:40:00,3.43845,3.43939,3.4368,3.43706,8750000.0
2009-01-30 10:41:00,3.43824,3.44013,3.4359,3.44003,11500000.0
2009-01-30 10:42:00,3.4397,3.4397,3.43601,3.43778,8500000.0
2009-01-30 10:43:00,3.43694,3.43855,3.43588,3.43835,10750000.0
2009-01-30 10:44:00,3.43744,3.43835,3.43576,3.43824,11380000.0
2009-01-30 10:45:00,3.43569,3.44051,3.43438,3.44051,10500000.0
2009-01-30 10:46:00,3.44186,3.44295,3.43864,3.44295,7250000.0
2009-01-30 10:47:00,3.44155,3.44374,3.44078,3.44316,5500000.0
2009-01-30 10:48:00,3.44441,3.4449,3.43939,3.44449,7750000.0
2009-01-30 10:49:00,3.44538,3.44552,3.4396,3.4396,8750000.0
2009-01-30 10:50:00,3.44572,3.44632,3.44141,3.44578,8250000.0
2009-01-30 10:51:00,3.44414,3.44587,3.44231,3.44231,8250000.0
2009-01-30 10:52:00,3.44487,3.44605,3.44106,3.44402,12250000.0
2009-01-30 10:53:00,3.44441,3.44607,3.44024,3.44421,8500000.0
2009-01-30 10:54:00,3.44248,3.44519,3.43974,3.44447,10500000.0
2009-01-30 10:55:00,3.44314,3.44479,3.44156,3.44389,10500000.0
2009-01-30 10:56:00,3.44014,3.44177,3.43814,3.43977,11000000.0
2009-01-30 10:57:00,3.4372,3.44197,3.4372,3.44197,6000000.0
2009-01-30 10:58:00,3.44362,3.44362,3.43859,3.44175,7250000.0
2009-01-30 10:59:00,3.44154,3.4419,3.43584,3.43957,7250000.0
2009-01-30 11:00:00,3.43964,3.44303,3.43694,3.44185,9260000.0
2009-01-30 11:01:00,3.44136,3.44547,3.43825,3.44406,8500000.0
2009-01-30 11:02:00,3.44639,3.44735,3.44545,3.4456,8880000.0
2009-01-30 11:03:00,3.4484,3.4484,3.44525,3.44722,11500000.0
2009-01-30 11:04:00,3.44453,3.44969,3.44453,3.44757,6750000.0
2009-01-30 11:05:00,3.44496,3.44746,3.44217,3.44564,11000000.0
2009-01-30 11:06:00,3.44534,3.44628,3.44279,3.4446,6000000.0
2009-01-30 11:07:00,3.44365,3.44553,3.4398,3.44533,5250000.0
2009-01-30 11:08:00,3.44575,3.4458,3.44123,3.44422,7750000.0
2009-01-30 11:09:00,3.44627,3.44632,3.44195,3.44632,7500000.0
2009-01-30 11:10:00,3.447,3.447,3.44244,3.4441,9000000.0
2009-01-30 11:11:00,3.44224,3.44342,3.43819,3.44097,8750000.0
2009-01-30 11:12:00,3.43926,3.44162,3.43565,3.44009,5250000.0
2009-01-30 11:13:00,3.4379,3.44117,3.4376,3.43957,9630000.0
2009-01-30 11:14:00,3.44076,3.44076,3.43693,3.44017,7630000.0
2009-01-30 11:15:00,3.4395,3.44068,3.43701,3.43826,9000000.0
2009-01-30 11:16:00,3.4388,3.4408,3.43868,3.43937,8250000.0
2009-01-30 11:17:00,3.44053,3.441,3.43459,3.43822,7750000.0
2009-01-30 11:18:00,3.43986,3.44112,3.43364,3.43839,8250000.0
2009-01-30 11:19:00,3.43945,3.43945,3.43452,3.43834,6750000.0
2009-01-30 11:20:00,3.43831,3.43867,3.43368,3.43801,6000000.0
2009-01-30 11:21:00,3.43774,3.43823,3.43453,3.43813,9250000.0
2009-01-30 11:22:00,3.43808,3.43817,3.43444,3.43444,6500000.0
2009-01-30 11:23:00,3.43799,3.43953,3.43428,3.43862,14880000.0
2009-01-30 11:24:00,3.43653,3.44096,3.43551,3.44096,9000000.0
2009-01-30 11:25:00,3.44053,3.44053,3.43744,3.43744,13250000.0
2009-01-30 11:26:00,3.43974,3.44096,3.43678,3.44096,9000000.0
2009-01-30 11:27:00,3.43954,3.44157,3.43954,3.44067,6750000.0
2009-01-30 11:28:00,3.44098,3.44221,3.43951,3.44002,8380000.0
2009-01-30 11:29:00,3.44345,3.44345,3.43761,3.44183,5500000.0
2009-01-30 11:30:00,3.44319,3.44319,3.44127,3.44268,6000000.0
2009-01-30 11:31:00,3.44055,3.44251,3.43842,3.4415,10750000.0
2009-01-30 11:32:00,3.44183,3.44189,3.43723,3.44081,11750000.0
2009-01-30 11:33:00,3.44038,3.44042,3.4371,3.44022,11880000.0
2009-01-30 11:34:00,3.43972,3.44011,3.43755,3.43936,9000000.0
2009-01-30 11:35:00,3.43975,3.44082,3.43618,3.43789,9500000.0
2009-01-30 11:36:00,3.43967,3.44019,3.43726,3.43857,7500000.0
2009-01-30 11:37:00,3.43618,3.44094,3.43522,3.44094,7500000.0
2009-01-30 11:38:00,3.4374,3.44242,3.4374,3.44242,5750000.0
2009-01-30 11:39:00,3.44225,3.4442,3.44069,3.44229,12500000.0
2009-01-30 11:40:00,3.44111,3.44554,3.44111,3.44423,13000000.0
2009-01-30 11:41:00,3.44547,3.44566,3.44168,3.44566,11750000.0
2009-01-30 11:42:00,3.44458,3.44964,3.44442,3.44704,6250000.0
2009-01-30 11:43:00,3.44639,3.45298,3.444,3.45063,9130000.0
2009-01-30 11:44:00,3.4486,3.45318,3.4486,3.45048,9500000.0
2009-01-30 11:45:00,3.45213,3.4528,3.44807,3.4512,7880000.0
2009-01-30 11:46:00,3.4497,3.45143,3.4478,3.45136,5250000.0
2009-01-30 11:47:00,3.45012,3.45235,3.44525,3.44933,8750000.0
2009-01-30 11:48:00,3.44882,3.45068,3.44705,3.45053,9500000.0
2009-01-30 11:49:00,3.45129,3.45129,3.44553,3.44661,11250000.0
2009-01-30 11:50:00,3.44746,3.44899,3.44687,3.44853,11250000.0
2009-01-30 11:51:00,3.44805,3.44805,3.44461,3.44671,5750000.0
2009-01-30 11:52:00,3.44674,3.44707,3.44591,3.44691,12250000.0
2009-01-30 11:53:00,3.44684,3.45141,3.44679,3.45101,6000000.0
2009-01-30 11:54:00,3.45033,3.45187,3.44612,3.45004,7630000.0
2009-01-30 11:55:00,3.45116,3.45226,3.44856,3.4489,6500000.0
2009-01-30 11:56:00,3.45201,3.45288,3.44942,3.45049,6500000.0
2009-01-30 11:57:00,3.44864,3.45286,3.44864,3.45123,6250000.0
2009-01-30 11:58:00,3.44851,3.45495,3.44851,3.45425,10380000.0
2009-01-30 11:59:00,3.45468,3.45512,3.45006,3.45488,14630000.0
2009-01-30 12:00:00,3.4551,3.4565,3.45144,3.45377,7750000.0
2009-01-30 12:01:00,3.44856,3.45411,3.44856,3.45195,8750000.0
2009-01-30 12:02:00,3.45065,3.45384,3.44865,3.45347,11500000.0
2009-01-30 12:03:00,3.45254,3.45484,3.45065,3.45171,8250000.0
2009-01-30 12:04:00,3.45225,3.45385,3.45004,3.45385,6250000.0
2009-01-30 12:05:00,3.45214,3.45314,3.44718,3.45273,8010000.0
2009-01-30 12:06:00,3.45098,3.45122,3.44851,3.44953,9750000.0
2009-01-30 12:07:00,3.44932,3.44932,3.44418,3.44429,7250000.0
2009-01-30 12:08:00,3.44924,3.45083,3.44584,3.44999,7000000.0
2009-01-30 12:09:00,3.45057,3.4508,3.44591,3.45011,12250000.0
2009-01-30 12:10:00,3.4504,3.45062,3.44393,3.45026,8500000.0
2009-01-30 12:11:00,3.45165,3.45207,3.44889,3.45101,8250000.0
2009-01-30 12:12:00,3.45189,3.45557,3.45109,3.45557,9250000.0
2009-01-30 12:13:00,3.45471,3.45648,3.45123,3.45379,11000000.0
2009-01-30 12:14:00,3.45355,3.45355,3.4498,3.45213,12000000.0
2009-01-30 12:15:00,3.44841,3.45356,3.44841,3.45191,9000000.0
2009-01-30 12:16:00,3.45193,3.45193,3.44724,3.45116,5500000.0
2009-01-30 12:17:00,3.45344,3.45357,3.45134,3.45357,5880000.0
2009-01-30 12:18:00,3.45211,3.4563,3.45114,3.45114,6250000.0
2009-01-30 12:19:00,3.45562,3.45562,3.44722,3.45219,12000000.0
2009-01-30 12:20:00,3.45093,3.4536,3.45009,3.4534,9500000.0
2009-01-30 12:21:00,3.45308,3.45436,3.44914,3.4501,11250000.0
2009-01-30 12:22:00,3.45416,3.45442,3.45066,3.45442,10500000.0
2009-01-30 12:23:00,3.45392,3.45471,3.45098,3.45287,9640000.0
2009-01-30 12:24:00,3.45216,3.45216,3.44425,3.4507,6500000.0
2009-01-30 12:25:00,3.4521,3.4521,3.44826,3.45141,5250000.0
2009-01-30 12:26:00,3.45001,3.45028,3.44741,3.44904,10750000.0
2009-01-30 12:27:00,3.44907,3.45154,3.44355,3.45154,9250000.0
2009-01-30 12:28:00,3.45138,3.45227,3.45042,3.45062,7750000.0
2009-01-30 12:29:00,3.45187,3.45188,3.44934,3.4513,6000000.0
2009-01-30 12:30:00,3.45176,3.45193,3.4479,3.44917,5250000.0
2009-01-30 12:31:00,3.44977,3.45133,3.4488,3.45,5500000.0
2009-01-30 12:32:00,3.44996,3.45135,3.44785,3.45074,9250000.0
2009-01-30 12:33:00,3.44975,3.45031,3.4453,3.44782,18000000.0
2009-01-30 12:34:00,3.44667,3.4502,3.44667,3.4502,10750000.0
2009-01-30 12:35:00,3.44874,3.44874,3.44356,3.44695,7750000.0
2009-01-30 12:36:00,3.44792,3.44881,3.44368,3.44881,5250000.0
2009-01-30 12:37:00,3.44638,3.4488,3.44394,3.4488,12380000.0
2009-01-30 12:38:00,3.4488,3.45024,3.44408,3.44973,9880000.0
2009-01-30 12:39:00,3.44983,3.45093,3.44602,3.4497,6500000.0
2009-01-30 12:40:00,3.44515,3.44918,3.44515,3.44762,9250000.0
2009-01-30 12:41:00,3.44595,3.44794,3.44434,3.44656,5630000.0
2009-01-30 12:42:00,3.44593,3.44743,3.44222,3.44713,13880000.0
2009-01-30 12:43:00,3.44727,3.44877,3.44727,3.44757,7000000.0
2009-01-30 12:44:00,3.44722,3.45008,3.44587,3.44803,9250000.0
2009-01-30 12:45:00,3.44669,3.45077,3.44669,3.45077,9380000.0
2009-01-30 12:46:00,3.45077,3.45098,3.44565,3.44565,11500000.0
2009-01-30 12:47:00,3.44852,3.44998,3.44592,3.44887,7880000.0
2009-01-30 12:48:00,3.44899,3.44899,3.44682,3.44844,9880000.0
2009-01-30 12:49:00,3.44775,3.4486,3.4447,3.44842,7380000.0
2009-01-30 12:50:00,3.44902,3.44903,3.44389,3.44774,13500000.0
2009-01-30 12:51:00,3.44832,3.44842,3.44427,3.4482,10250000.0
2009-01-30 12:52:00,3.44752,3.44934,3.44557,3.44572,5500000.0
2009-01-30 12:53:00,3.44822,3.44852,3.44623,3.44852,6500000.0
2009-01-30 12:54:00,3.44642,3.44854,3.44372,3.44601,8000000.0
2009-01-30 12:55:00,3.44271,3.44733,3.44219,3.44641,11000000.0
2009-01-30 12:56:00,3.44576,3.44867,3.44288,3.44684,10380000.0
2009-01-30 12:57:00,3.44911,3.45047,3.44452,3.44833,8500000.0
2009-01-30 12:58:00,3.44701,3.44865,3.44211,3.44865,10750000.0
2009-01-30 12:59:00,3.44781,3.44945,3.44527,3.44703,11260000.0
2009-01-30 13:00:00,3.44576,3.44663,3.44316,3.44655,9250000.0
2009-01-30 13:01:00,3.44565,3.44687,3.44467,3.44467,10500000.0
2009-01-30 13:02:00,3.44793,3.44918,3.4466,3.44795,7250000.0
2009-01-30 13:03:00,3.44909,3.45155,3.44709,3.44981,12250000.0
2009-01-30 13:04:00,3.4491,3.44933,3.44584,3.44915,13500000.0
2009-01-30 13:05:00,3.44794,3.44956,3.4433,3.44731,11500000.0
2009-01-30 13:06:00,3.44709,3.44956,3.44481,3.44922,8000000.0
2009-01-30 13:07:00,3.44967,3.45399,3.44859,3.45367,11750000.0
2009-01-30 13:08:00,3.45262,3.45515,3.4521,3.45482,11750000.0
2009-01-30 13:09:00,3.45407,3.45718,3.45268,3.4546,10000000.0
2009-01-30 13:10:00,3.45773,3.46004,3.45563,3.46004,8630000.0
2009-01-30 13:11:00,3.45849,3.46102,3.45792,3.45831,11500000.0
2009-01-30 13:12:00,3.45837,3.45915,3.45614,3.45792,7750000.0
2009-01-30 13:13:00,3.45677,3.458,3.45235,3.45752,9250000.0
2009-01-30 13:14:00,3.45607,3.4602,3.45607,3.46018,10130000.0
2009-01-30 13:15:00,3.46167,3.46264,3.45635,3.45783,7750000.0
2009-01-30 13:16:00,3.46303,3.46598,3.46099,3.46482,11380000.0
2009-01-30 13:17:00,3.46245,3.4688,3.46245,3.4688,8500000.0
2009-01-30 13:18:00,3.46923,3.46923,3.46529,3.46822,7010000.0
2009-01-30 13:19:00,3.4681,3.4681,3.46217,3.46327,8250000.0
2009-01-30 13:20:00,3.46279,3.46681,3.46279,3.46681,5130000.0
2009-01-30 13:21:00,3.4663,3.46884,3.46555,3.46857,7500000.0
2009-01-30 13:22:00,3.46801,3.46864,3.46562,3.46761,10000000.0
2009-01-30 13:23:00,3.46876,3.47,3.46568,3.468,15250000.0
2009-01-30 13:24:00,3.46758,3.46758,3.46278,3.46497,12880000.0
2009-01-30 13:25:00,3.46444,3.46856,3.46444,3.46792,10500000.0
2009-01-30 13:26:00,3.46762,3.46769,3.46482,3.46711,8000000.0
2009-01-30 13:27:00,3.4679,3.4692,3.46486,3.4692,9000000.0
2009-01-30 13:28:00,3.46919,3.46919,3.46509,3.46665,7750000.0
2009-01-30 13:29:00,3.46497,3.46924,3.46497,3.46924,5250000.0
2009-01-30 13:30:00,3.46897,3.46897,3.46303,3.46718,7500000.0
2009-01-30 13:31:00,3.46331,3.46717,3.46317,3.46662,11000000.0
2009-01-30 13:32:00,3.46715,3.46803,3.46531,3.46803,7000000.0
2009-01-30 13:33:00,3.46731,3.46731,3.4632,3.46472,9250000.0
2009-01-30 13:34:00,3.46702,3.46703,3.46205,3.46464,9250000.0
2009-01-30 13:35:00,3.46327,3.46451,3.45961,3.46333,8250000.0
2009-01-30 13:36:00,3.46164,3.46912,3.45793,3.46912,7500000.0
2009-01-30 13:37:00,3.46998,3.47209,3.46699,3.47149,7500000.0
2009-01-30 13:38:00,3.47515,3.47625,3.47157,3.47617,6750000.0
2009-01-30 13:39:00,3.47721,3.47721,3.47147,3.47147,7500000.0
2009-01-30 13:40:00,3.47038,3.47433,3.46899,3.46899,5750000.0
2009-01-30 13:41:00,3.47189,3.47283,3.47006,3.47283,10250000.0
2009-01-30 13:42:00,3.47414,3.47414,3.46894,3.47006,5880000.0
2009-01-30 13:43:00,3.46748,3.46935,3.46667,3.46821,9000000.0
2009-01-30 13:44:00,3.4679,3.4693,3.46514,3.46743,7750000.0
2009-01-30 13:45:00,3.46459,3.4707,3.46459,3.467,9380000.0
2009-01-30 13:46:00,3.4701,3.4701,3.46498,3.46809,6500000.0
2009-01-30 13:47:00,3.46769,3.47178,3.46736,3.47148,8250000.0
2009-01-30 13:48:00,3.47112,3.47261,3.46763,3.47261,9250000.0
2009-01-30 13:49:00,3.4731,3.47494,3.47144,3.47494,6250000.0
2009-01-30 13:50:00,3.4752,3.47605,3.47222,3.47482,11750000.0
2009-01-30 13:51:00,3.47423,3.4744,3.47126,3.4733,8130000.0
2009-01-30 13:52:00,3.47395,3.47694,3.47222,3.47655,10000000.0
2009-01-30 13:53:00,3.47781,3.4781,3.47279,3.47279,6130000.0
2009-01-30 13:54:00,3.47685,3.47767,3.47568,3.47574,5380000.0
2009-01-30 13:55:00,3.4789,3.4789,3.47593,3.47637,8750000.0
2009-01-30 13:56:00,3.47667,3.47782,3.47342,3.47462,10250000.0
2009-01-30 13:57:00,3.47482,3.47482,3.47041,3.47041,7750000.0
2009-01-30 13:58:00,3.47028,3.47514,3.47005,3.47377,8750000.0
2009-01-30 13:59:00,3.47394,3.47576,3.47334,3.47457,5500000.0
2009-01-30 14:00:00,3.47005,3.4763,3.47005,3.4763,10630000.0
2009-01-30 14:01:00,3.47342,3.47788,3.4734,3.47659,13000000.0
2009-01-30 14:02:00,3.47572,3.47931,3.47436,3.47931,11500000.0
2009-01-30 14:03:00,3.4776,3.48062,3.47552,3.4756,7250000.0
2009-01-30 14:04:00,3.47876,3.47971,3.47427,3.47971,5500000.0
2009-01-30 14:05:00,3.47765,3.47856,3.47374,3.47559,6500000.0
2009-01-30 14:06:00,3.47417,3.47741,3.47392,3.47695,11130000.0
2009-01-30 14:07:00,3.47811,3.47811,3.47386,3.47712,7500000.0
2009-01-30 14:08:00,3.47438,3.47673,3.47222,3.47595,12630000.0
2009-01-30 14:09:00,3.4758,3.47617,3.47406,3.47432,5500000.0
2009-01-30 14:10:00,3.47573,3.47714,3.47299,3.47299,9000000.0
2009-01-30 14:11:00,3.47568,3.47625,3.47305,3.47453,7250000.0
2009-01-30 14:12:00,3.47466,3.47538,3.47112,3.47424,10880000.0
2009-01-30 14:13:00,3.47317,3.47535,3.47093,3.47535,11500000.0
2009-01-30 14:14:00,3.47547,3.47547,3.47112,3.47169,11130000.0
2009-01-30 14:15:00,3.47254,3.47773,3.47143,3.47627,10380000.0
2009-01-30 14:16:00,3.47572,3.47635,3.47333,3.47528,10000000.0
2009-01-30 14:17:00,3.47402,3.47578,3.47179,3.47578,11000000.0
2009-01-30 14:18:00,3.47558,3.47602,3.47069,3.4743,10000000.0
2009-01-30 14:19:00,3.47205,3.47433,3.46912,3.47272,13000000.0
2009-01-30 14:20:00,3.47312,3.47385,3.46799,3.47385,8250000.0
2009-01-30 14:21:00,3.47247,3.47358,3.46896,3.4724,10750000.0
2009-01-30 14:22:00,3.46854,3.47324,3.46854,3.47074,5500000.0
2009-01-30 14:23:00,3.47428,3.4752,3.47114,3.47434,10000000.0
2009-01-30 14:24:00,3.47589,3.47594,3.47085,3.47456,10000000.0
2009-01-30 14:25:00,3.47453,3.47678,3.47191,3.47678,8000000.0
2009-01-30 14:26:00,3.47612,3.47735,3.47181,3.47423,12130000.0
2009-01-30 14:27:00,3.47624,3.47664,3.47383,3.47383,7130000.0
2009-01-30 14:28:00,3.47774,3.47932,3.47278,3.47637,6250000.0
2009-01-30 14:29:00,3.47787,3.48101,3.47259,3.47259,6000000.0
2009-01-30 14:30:00,3.47406,3.4772,3.47406,3.47601,7500000.0
2009-01-30 14:31:00,3.47464,3.47609,3.46958,3.46958,8250000.0
2009-01-30 14:32:00,3.47542,3.4765,3.47048,3.47514,8500000.0
2009-01-30 14:33:00,3.47915,3.48053,3.47695,3.47933,9500000.0
2009-01-30 14:34:00,3.47802,3.48121,3.47328,3.48121,14250000.0
2009-01-30 14:35:00,3.48138,3.48204,3.47746,3.47915,11880000.0
2009-01-30 14:36:00,3.48144,3.48144,3.4776,3.4794,11500000.0
2009-01-30 14:37:00,3.47791,3.48005,3.47608,3.47936,9250000.0
2009-01-30 14:38:00,3.48049,3.48049,3.47726,3.47726,7000000.0
2009-01-30 14:39:00,3.47783,3.47982,3.47505,3.47505,12380000.0
2009-01-30 14:40:00,3.47782,3.47981,3.47596,3.47779,8000000.0
2009-01-30 14:41:00,3.4784,3.4784,3.47432,3.47432,6250000.0
2009-01-30 14:42:00,3.47462,3.47554,3.47386,3.4748,13000000.0
2009-01-30 14:43:00,3.47402,3.47558,3.46875,3.47348,9000000.0
2009-01-30 14:44:00,3.47054,3.47626,3.47054,3.47403,6000000.0
2009-01-30 14:45:00,3.47376,3.47475,3.46952,3.47074,5250000.0
2009-01-30 14:46:00,3.47489,3.47545,3.46881,3.47015,8880000.0
2009-01-30 14:47:00,3.4704,3.47123,3.46686,3.46922,7500000.0
2009-01-30 14:48:00,3.46887,3.46929,3.46479,3.4679,8750000.0
2009-01-30 14:49:00,3.46785,3.46876,3.46631,3.4675,12000000.0
2009-01-30 14:50:00,3.4667,3.46791,3.45878,3.46198,5500000.0
2009-01-30 14:51:00,3.46344,3.46476,3.46206,3.46476,5250000.0
2009-01-30 14:52:00,3.46221,3.46378,3.45808,3.45865,10000000.0
2009-01-30 14:53:00,3.46132,3.46442,3.45992,3.45992,7750000.0
2009-01-30 14:54:00,3.4633,3.46411,3.46024,3.46111,11000000.0
2009-01-30 14:55:00,3.46701,3.46908,3.46395,3.46581,7000000.0
2009-01-30 14:56:00,3.46775,3.46964,3.46289,3.46582,12500000.0
2009-01-30 14:57:00,3.4704,3.4704,3.46505,3.47038,8500000.0
2009-01-30 14:58:00,3.46693,3.47113,3.46693,3.46994,9750000.0
2009-01-30 14:59:00,3.47255,3.47324,3.46766,3.4729,10250000.0
2009-01-30 15:00:00,3.47309,3.47508,3.4702,3.4729,9380000.0
2009-01-30 15:01:00,3.4734,3.4734,3.46754,3.46754,7750000.0
2009-01-30 15:02:00,3.47239,3.47239,3.46712,3.47057,10500000.0
2009-01-30 15:03:00,3.47161,3.47576,3.46597,3.47156,16630000.0
2009-01-30 15:04:00,3.47576,3.47711,3.47219,3.475,12880000.0
2009-01-30 15:05:00,3.47589,3.47949,3.47415,3.47827,12250000.0
2009-01-30 15:06:00,3.4797,3.47981,3.47598,3.47901,11000000.0
2009-01-30 15:07:00,3.47749,3.48165,3.4771,3.48101,10250000.0
2009-01-30 15:08:00,3.47986,3.47986,3.4713,3.47671,7750000.0
2009-01-30 15:09:00,3.47628,3.47731,3.47397,3.4755,12750000.0
2009-01-30 15:10:00,3.47615,3.47615,3.46857,3.47566,15000000.0
2009-01-30 15:11:00,3.47421,3.47658,3.47142,3.47348,8500000.0
2009-01-30 15:12:00,3.47534,3.47597,3.47348,3.47597,8750000.0
2009-01-30 15:13:00,3.47685,3.47685,3.47058,3.47058,6000000.0
2009-01-30 15:14:00,3.47116,3.47529,3.46996,3.47479,14380000.0
2009-01-30 15:15:00,3.4743,3.4755,3.46779,3.47354,9250000.0
2009-01-30 15:16:00,3.47193,3.47503,3.47019,3.47182,11630000.0
2009-01-30 15:17:00,3.47444,3.47494,3.47308,3.47478,6380000.0
2009-01-30 15:18:00,3.47175,3.47809,3.47175,3.47809,9750000.0
2009-01-30 15:19:00,3.4768,3.47775,3.47417,3.47417,8000000.0
2009-01-30 15:20:00,3.48086,3.48205,3.47834,3.48066,9750000.0
2009-01-30 15:21:00,3.47864,3.48257,3.47864,3.48213,8880000.0
2009-01-30 15:22:00,3.4785,3.4823,3.47533,3.47853,9750000.0
2009-01-30 15:23:00,3.47751,3.47751,3.47273,3.47661,13750000.0
2009-01-30 15:24:00,3.47414,3.47675,3.47045,3.4749,6250000.0
2009-01-30 15:25:00,3.4757,3.47709,3.47298,3.47493,10880000.0
2009-01-30 15:26:00,3.47302,3.47474,3.46973,3.4734,9500000.0
2009-01-30 15:27:00,3.47195,3.47309,3.4677,3.47222,6880000.0
2009-01-30 15:28:00,3.47346,3.47352,3.47048,3.47209,9000000.0
2009-01-30 15:29:00,3.46884,3.47392,3.46884,3.47239,6250000.0
2009-01-30 15:30:00,3.46976,3.47343,3.46133,3.46254,9130000.0
2009-01-30 15:31:00,3.46149,3.46359,3.45854,3.46326,10000000.0
2009-01-30 15:32:00,3.46528,3.46774,3.46243,3.46456,9750000.0
2009-01-30 15:33:00,3.46561,3.46767,3.46286,3.46308,12380000.0
2009-01-30 15:34:00,3.46478,3.4687,3.46291,3.46731,6380000.0
2009-01-30 15:35:00,3.4636,3.47012,3.46229,3.46985,9250000.0
2009-01-30 15:36:00,3.4709,3.47204,3.46718,3.47204,8250000.0
2009-01-30 15:37:00,3.47227,3.47671,3.46848,3.47671,8380000.0
2009-01-30 15:38:00,3.4763,3.47863,3.47042,3.47049,14750000.0
2009-01-30 15:39:00,3.46986,3.4716,3.46562,3.46828,8250000.0
2009-01-30 15:40:00,3.47129,3.47129,3.46652,3.46826,6250000.0
2009-01-30 15:41:00,3.47011,3.47011,3.4611,3.46696,8250000.0
2009-01-30 15:42:00,3.46814,3.47024,3.46597,3.46901,11000000.0
2009-01-30 15:43:00,3.4685,3.46889,3.4618,3.46419,9750000.0
2009-01-30 15:44:00,3.466,3.46655,3.46263,3.46363,6500000.0
2009-01-30 15:45:00,3.46376,3.46519,3.4607,3.46519,7500000.0
2009-01-30 15:46:00,3.46386,3.46464,3.45981,3.45981,6250000.0
2009-01-30 15:47:00,3.46429,3.46544,3.45754,3.45997,7500000.0
2009-01-30 15:48:00,3.45585,3.45875,3.45189,3.4554,6250000.0
2009-01-30 15:49:00,3.4534,3.4534,3.44558,3.45244,9000000.0
2009-01-30 15:50:00,3.44962,3.45337,3.44886,3.45202,7750000.0
2009-01-30 15:51:00,3.44932,3.45007,3.4471,3.44978,8260000.0
2009-01-30 15:52:00,3.44738,3.45601,3.44703,3.45203,8750000.0
2009-01-30 15:53:00,3.44897,3.45536,3.44897,3.45527,8750000.0
2009-01-30 15:54:00,3.45475,3.45754,3.45388,3.45591,6880000.0
2009-01-30 15:55:00,3.45401,3.4565,3.45166,3.45507,6500000.0
2009-01-30 15:56:00,3.45243,3.45542,3.45141,3.45501,7500000.0
2009-01-30 15:57:00,3.45417,3.45603,3.45332,3.45558,11380000.0
2009-01-30 15:58:00,3.45321,3.4552,3.44996,3.45327,9500000.0
2009-01-30 15:59:00,3.45324,3.4541,3.45117,3.45187,11250000.0
2009-01-30 16:00:00,3.45491,3.45529,3.45173,3.45529,10380000.0
2009-01-30 16:01:00,3.45272,3.45617,3.45029,3.45514,6000000.0
2009-01-30 16:02:00,3.45518,3.45518,3.44875,3.45238,12500000.0
2009-01-30 16:03:00,3.45341,3.45341,3.44778,3.45232,7630000.0
2009-01-30 16:04:00,3.45311,3.4551,3.45042,3.4551,8500000.0
2009-01-30 16:05:00,3.45499,3.45536,3.45307,3.45458,6250000.0
2009-01-30 16:06:00,3.4537,3.45517,3.45008,3.45463,7380000.0
2009-01-30 16:07:00,3.45358,3.4541,3.44917,3.45114,11500000.0
2009-01-30 16:08:00,3.44997,3.45176,3.44369,3.44443,12250000.0
2009-01-30 16:09:00,3.44507,3.44761,3.44236,3.44761,9750000.0
2009-01-30 16:10:00,3.44661,3.44661,3.44053,3.4445,10000000.0
2009-01-30 16:11:00,3.44387,3.44454,3.44217,3.44454,8000000.0
2009-01-30 16:12:00,3.4419,3.44674,3.44131,3.44595,6500000.0
2009-01-30 16:13:00,3.44713,3.44713,3.44225,3.44664,7750000.0
2009-01-30 16:14:00,3.44836,3.45043,3.44737,3.45043,15250000.0
2009-01-30 16:15:00,3.4466,3.44902,3.44385,3.44558,6630000.0
2009-01-30 16:16:00,3.44568,3.44568,3.43984,3.44428,8500000.0
2009-01-30 16:17:00,3.44483,3.44483,3.44078,3.44432,17000000.0
2009-01-30 16:18:00,3.44275,3.44344,3.43809,3.44304,6250000.0
2009-01-30 16:19:00,3.44336,3.44422,3.4402,3.44148,7250000.0
2009-01-30 16:20:00,3.44189,3.44497,3.4417,3.44287,12250000.0
2009-01-30 16:21:00,3.4399,3.4428,3.4399,3.44057,5250000.0
2009-01-30 16:22:00,3.44022,3.44241,3.43934,3.44009,8000000.0
2009-01-30 16:23:00,3.43994,3.44349,3.4357,3.44349,5500000.0
2009-01-30 16:24:00,3.44433,3.44433,3.43818,3.43818,5750000.0
2009-01-30 16:25:00,3.44307,3.44307,3.43757,3.44066,5500000.0
2009-01-30 16:26:00,3.43791,3.44093,3.43738,3.43738,8750000.0
2009-01-30 16:27:00,3.43719,3.43777,3.431,3.43657,15880000.0
2009-01-30 16:28:00,3.43749,3.43828,3.43501,3.43678,12880000.0
2009-01-30 16:29:00,3.4365,3.43698,3.43463,3.43665,8750000.0
2009-01-30 16:30:00,3.43499,3.43702,3.43219,3.43522,7250000.0
2009-01-30 16:31:00,3.43474,3.43758,3.43099,3.43758,10000000.0
2009-01-30 16:32:00,3.43846,3.43848,3.43314,3.43672,8750000.0
2009-01-30 16:33:00,3.43642,3.43699,3.43461,3.43675,16250000.0
2009-01-30 16:34:00,3.43516,3.4386,3.43115,3.43569,11250000.0
2009-01-30 16:35:00,3.43782,3.43913,3.43194,3.43663,16750000.0
2009-01-30 16:36:00,3.43735,3.43918,3.43246,3.43659,14500000.0
2009-01-30 16:37:00,3.43635,3.43666,3.43352,3.43666,5250000.0
2009-01-30 16:38:00,3.43555,3.43801,3.431,3.43801,10000000.0
2009-01-30 16:39:00,3.43756,3.44564,3.43756,3.44357,9250000.0
2009-01-30 16:40:00,3.44652,3.45207,3.44652,3.45207,7000000.0
2009-01-30 16:41:00,3.45285,3.46373,3.45259,3.45259,6500000.0
2009-01-30 16:42:00,3.45569,3.45737,3.44934,3.45009,8250000.0
2009-01-30 16:43:00,3.45125,3.45201,3.44828,3.44937,10250000.0
2009-01-30 16:44:00,3.45226,3.45261,3.44809,3.45157,11000000.0
2009-01-30 16:45:00,3.44828,3.4524,3.44705,3.45226,8000000.0
2009-01-30 16:46:00,3.45118,3.45231,3.44789,3.44937,9750000.0
2009-01-30 16:47:00,3.45067,3.4528,3.44715,3.4524,12500000.0
2009-01-30 16:48:00,3.45011,3.45235,3.44864,3.45109,5500000.0
2009-01-30 16:49:00,3.45042,3.45074,3.44354,3.4471,14130000.0
2009-01-30 16:50:00,3.44699,3.44806,3.44322,3.44609,6250000.0
2009-01-30 16:51:00,3.445,3.44891,3.44355,3.44891,11750000.0
2009-01-30 16:52:00,3.44878,3.44878,3.44479,3.4468,13750000.0
2009-01-30 16:53:00,3.44692,3.4501,3.44342,3.44766,14500000.0
2009-01-30 16:54:00,3.44536,3.44944,3.44536,3.44944,9250000.0
2009-01-30 16:55:00,3.44805,3.44805,3.44426,3.44426,6500000.0
2009-01-30 16:56:00,3.44636,3.44857,3.44294,3.44819,12750000.0
2009-01-30 16:57:00,3.4493,3.45055,3.44706,3.45055,9250000.0
2009-01-30 16:58:00,3.44873,3.4522,3.44396,3.45091,9000000.0
2009-01-30 16:59:00,3.45182,3.45593,3.45104,3.45593,7750000.0
2009-01-30 17:00:00,3.45748,3.45854,3.45539,3.45854,6880000.0
2009-01-30 17:01:00,3.45999,3.46142,3.45713,3.46038,9130000.0
2009-01-30 17:02:00,3.46087,3.46198,3.45865,3.46135,6630000.0
2009-01-30 17:03:00,3.46088,3.46292,3.45768,3.46133,8130000.0
2009-01-30 17:04:00,3.46308,3.46308,3.46028,3.46098,15380000.0
2009-01-30 17:05:00,3.46214,3.46238,3.4584,3.46038,6000000.0
2009-01-30 17:06:00,3.46071,3.46071,3.45892,3.46069,6130000.0
2009-01-30 17:07:00,3.45955,3.46019,3.45629,3.45666,9750000.0
2009-01-30 17:08:00,3.45856,3.45914,3.45404,3.45672,11000000.0
2009-01-30 17:09:00,3.45725,3.4601,3.45648,3.4578,7000000.0
2009-01-30 17:10:00,3.45788,3.46086,3.45446,3.46086,13760000.0
2009-01-30 17:11:00,3.46167,3.46229,3.45989,3.46032,5500000.0
2009-01-30 17:12:00,3.46042,3.4612,3.45561,3.45561,7380000.0
2009-01-30 17:13:00,3.45582,3.45582,3.45196,3.45405,8500000.0
2009-01-30 17:14:00,3.45699,3.4594,3.454,3.4594,7000000.0
2009-01-30 17:15:00,3.45673,3.46089,3.45151,3.45855,8000000.0
2009-01-30 17:16:00,3.45831,3.4595,3.45527,3.45708,8750000.0
2009-01-30 17:17:00,3.45813,3.45972,3.45494,3.45877,8250000.0
2009-01-30 17:18:00,3.45706,3.46082,3.45515,3.45515,5250000.0
2009-01-30 17:19:00,3.4533,3.45839,3.45228,3.45823,9500000.0
2009-01-30 17:20:00,3.45805,3.46019,3.4578,3.45932,5750000.0
2009-01-30 17:21:00,3.45727,3.45782,3.4525,3.4545,5750000.0
2009-01-30 17:22:00,3.45173,3.45739,3.45173,3.45739,13130000.0
2009-01-30 17:23:00,3.45582,3.45582,3.44901,3.45453,11500000.0
2009-01-30 17:24:00,3.44941,3.45297,3.44776,3.45095,12250000.0
2009-01-30 17:25:00,3.45061,3.4511,3.44447,3.44923,10500000.0
2009-01-30 17:26:00,3.45091,3.45185,3.44642,3.45164,12250000.0
2009-01-30 17:27:00,3.45003,3.45461,3.44902,3.45461,6880000.0
2009-01-30 17:28:00,3.45134,3.4569,3.45107,3.45684,7500000.0
2009-01-30 17:29:00,3.45316,3.45823,3.45141,3.45469,10000000.0
2009-01-30 17:30:00,3.45924,3.46211,3.4571,3.46211,7250000.0
2009-01-30 17:31:00,3.46299,3.46522,3.45868,3.45868,11750000.0
2009-01-30 17:32:00,3.46276,3.46386,3.45769,3.46294,7500000.0
2009-01-30 17:33:00,3.46326,3.46409,3.46086,3.46409,5500000.0
2009-01-30 17:34:00,3.46359,3.46624,3.46088,3.46576,7500000.0
2009-01-30 17:35:00,3.46571,3.46707,3.46136,3.46425,7750000.0
2009-01-30 17:36:00,3.46611,3.46733,3.46542,3.46612,8880000.0
2009-01-30 17:37:00,3.46959,3.46994,3.46605,3.46736,10250000.0
2009-01-30 17:38:00,3.46905,3.46969,3.46562,3.46953,12750000.0
2009-01-30 17:39:00,3.46483,3.468,3.46269,3.46675,7000000.0
2009-01-30 17:40:00,3.46789,3.46927,3.46441,3.46865,5750000.0
2009-01-30 17:41:00,3.466,3.46953,3.466,3.46815,6250000.0
2009-01-30 17:42:00,3.46888,3.47085,3.46727,3.47085,10500000.0
2009-01-30 17:43:00,3.46948,3.47567,3.46948,3.47523,5500000.0
2009-01-30 17:44:00,3.47509,3.4755,3.46717,3.46753,9250000.0
2009-01-30 17:45:00,3.46973,3.47021,3.46496,3.47021,10130000.0
2009-01-30 17:46:00,3.46718,3.47039,3.46597,3.46874,7000000.0
2009-01-30 17:47:00,3.46799,3.47126,3.46743,3.46927,7380000.0
2009-01-30 17:48:00,3.46624,3.47104,3.46624,3.47035,5880000.0
2009-01-30 17:49:00,3.47116,3.47261,3.46867,3.46867,7130000.0
2009-01-30 17:50:00,3.4684,3.47356,3.46652,3.47356,12750000.0
2009-01-30 17:51:00,3.47445,3.47763,3.47007,3.47679,6630000.0
2009-01-30 17:52:00,3.47567,3.47639,3.47119,3.47467,13000000.0
2009-01-30 17:53:00,3.4748,3.47623,3.47391,3.47466,5500000.0
2009-01-30 17:54:00,3.47436,3.47467,3.46557,3.47277,12000000.0
2009-01-30 17:55:00,3.47042,3.47485,3.46977,3.47446,8500000.0
2009-01-30 17:56:00,3.47508,3.48002,3.47202,3.47784,15500000.0
2009-01-30 17:57:00,3.47686,3.47693,3.47078,3.47204,13250000.0
2009-01-30 17:58:00,3.47039,3.47487,3.47039,3.47198,8000000.0
2009-01-30 17:59:00,3.47008,3.47276,3.46557,3.47219,10500000.0
2009-01-30 18:00:00,3.47062,3.4761,3.46939,3.47417,9250000.0
2009-01-30 18:01:00,3.47687,3.47687,3.46861,3.47351,6750000.0
2009-01-30 18:02:00,3.47597,3.47703,3.47231,3.47534,12000000.0
2009-01-30 18:03:00,3.47172,3.47453,3.46605,3.46979,9250000.0
2009-01-30 18:04:00,3.47019,3.47311,3.4675,3.46823,10500000.0
2009-01-30 18:05:00,3.46968,3.46968,3.45972,3.46351,9250000.0
2009-01-30 18:06:00,3.46307,3.46763,3.46307,3.46728,8750000.0
2009-01-30 18:07:00,3.46976,3.47096,3.4667,3.46985,8000000.0
2009-01-30 18:08:00,3.47081,3.47547,3.47081,3.47547,10000000.0
2009-01-30 18:09:00,3.47677,3.47677,3.47217,3.47455,6250000.0
2009-01-30 18:10:00,3.47325,3.47531,3.47277,3.47411,10500000.0
2009-01-30 18:11:00,3.47457,3.47841,3.47306,3.47817,7750000.0
2009-01-30 18:12:00,3.47814,3.48248,3.47493,3.48248,7750000.0
2009-01-30 18:13:00,3.4814,3.4816,3.47672,3.47793,10750000.0
2009-01-30 18:14:00,3.4794,3.4818,3.47582,3.4817,8250000.0
2009-01-30 18:15:00,3.48138,3.4835,3.47977,3.4835,7750000.0
2009-01-30 18:16:00,3.4815,3.48512,3.47751,3.48512,7500000.0
2009-01-30 18:17:00,3.48528,3.48539,3.48216,3.48414,11750000.0
2009-01-30 18:18:00,3.48445,3.48445,3.48245,3.48352,5250000.0
2009-01-30 18:19:00,3.4846,3.48559,3.48166,3.48455,13000000.0
2009-01-30 18:20:00,3.48267,3.48344,3.4725,3.4725,11250000.0
2009-01-30 18:21:00,3.47159,3.47554,3.4691,3.47554,18000000.0
2009-01-30 18:22:00,3.47392,3.47463,3.46995,3.47186,7000000.0
2009-01-30 18:23:00,3.47261,3.47586,3.47179,3.47179,9500000.0
2009-01-30 18:24:00,3.4716,3.47668,3.4716,3.47668,5500000.0
2009-01-30 18:25:00,3.47579,3.47749,3.47391,3.47749,7500000.0
2009-01-30 18:26:00,3.47703,3.47897,3.47434,3.47874,7500000.0
2009-01-30 18:27:00,3.47498,3.47538,3.47093,3.4724,10500000.0
2009-01-30 18:28:00,3.47254,3.47272,3.4692,3.47272,10000000.0
2009-01-30 18:29:00,3.46963,3.47356,3.46826,3.47062,8130000.0
2009-01-30 18:30:00,3.47061,3.47397,3.46743,3.47397,16880000.0
2009-01-30 18:31:00,3.4723,3.47394,3.47151,3.47297,10500000.0
2009-01-30 18:32:00,3.4734,3.4741,3.47006,3.47006,7750000.0
2009-01-30 18:33:00,3.47344,3.47692,3.46887,3.47419,11500000.0
2009-01-30 18:34:00,3.47578,3.47609,3.47216,3.47543,13000000.0
2009-01-30 18:35:00,3.47566,3.47723,3.46994,3.47562,10500000.0
2009-01-30 18:36:00,3.47478,3.47478,3.47106,3.4742,5880000.0
2009-01-30 18:37:00,3.47344,3.47529,3.47059,3.47439,13750000.0
2009-01-30 18:38:00,3.47428,3.47442,3.47088,3.47131,12250000.0
2009-01-30 18:39:00,3.47301,3.47418,3.46898,3.47418,10500000.0
2009-01-30 18:40:00,3.4764,3.47918,3.47118,3.47858,7500000.0
2009-01-30 18:41:00,3.47686,3.47686,3.4702,3.47445,7000000.0
2009-01-30 18:42:00,3.47463,3.47682,3.46529,3.46946,10000000.0
2009-01-30 18:43:00,3.47181,3.47567,3.46864,3.47263,8000000.0
2009-01-30 18:44:00,3.47066,3.47675,3.46961,3.4724,8750000.0
2009-01-30 18:45:00,3.46864,3.47721,3.46864,3.47531,6000000.0
2009-01-30 18:46:00,3.47608,3.47774,3.47097,3.47774,5880000.0
2009-01-30 18:47:00,3.47566,3.47767,3.47536,3.47739,8000000.0
2009-01-30 18:48:00,3.47835,3.47862,3.47024,3.47543,7380000.0
2009-01-30 18:49:00,3.47643,3.47643,3.468,3.468,9250000.0
2009-01-30 18:50:00,3.46918,3.46946,3.46357,3.46377,7500000.0
2009-01-30 18:51:00,3.46184,3.4648,3.46184,3.46465,10750000.0
2009-01-30 18:52:00,3.4656,3.46632,3.4628,3.46514,13750000.0
2009-01-30 18:53:00,3.46456,3.46823,3.46232,3.46507,9750000.0
2009-01-30 18:54:00,3.46516,3.46744,3.46212,3.46552,9500000.0
2009-01-30 18:55:00,3.46859,3.47524,3.46418,3.4743,5750000.0
2009-01-30 18:56:00,3.47525,3.47525,3.46749,3.47218,10750000.0
2009-01-30 18:57:00,3.47094,3.47674,3.47035,3.4756,10380000.0
2009-01-30 18:58:00,3.47691,3.47691,3.47142,3.47329,10000000.0
2009-01-30 18:59:00,3.4776,3.47805,3.47459,3.47805,8500000.0
2009-01-30 19:00:00,3.47579,3.47868,3.47454,3.47856,10250000.0
2009-01-30 19:01:00,3.47805,3.48027,3.47384,3.47809,9250000.0
2009-01-30 19:02:00,3.47923,3.48172,3.47688,3.48144,7000000.0
2009-01-30 19:03:00,3.48135,3.48188,3.47978,3.48151,6250000.0
2009-01-30 19:04:00,3.48143,3.48206,3.47539,3.48026,16750000.0
2009-01-30 19:05:00,3.48265,3.48363,3.4805,3.4814,9750000.0
2009-01-30 19:06:00,3.48172,3.48365,3.47961,3.48349,18000000.0
2009-01-30 19:07:00,3.4827,3.48296,3.47921,3.47921,5500000.0
2009-01-30 19:08:00,3.48099,3.48372,3.4754,3.48149,12000000.0
2009-01-30 19:09:00,3.48053,3.48253,3.4797,3.48173,5500000.0
2009-01-30 19:10:00,3.48111,3.4815,3.47815,3.48032,10750000.0
2009-01-30 19:11:00,3.47999,3.48297,3.47692,3.47924,8750000.0
2009-01-30 19:12:00,3.47858,3.48227,3.47808,3.48176,7130000.0
2009-01-30 19:13:00,3.48066,3.48066,3.46993,3.47758,10750000.0
2009-01-30 19:14:00,3.47857,3.47857,3.47364,3.47646,8250000.0
2009-01-30 19:15:00,3.47645,3.47977,3.47418,3.47829,5500000.0
2009-01-30 19:16:00,3.4791,3.47961,3.47276,3.47698,7000000.0
2009-01-30 19:17:00,3.47827,3.47904,3.4751,3.47695,11130000.0
2009-01-30 19:18:00,3.4761,3.47696,3.47385,3.47385,7000000.0
2009-01-30 19:19:00,3.47566,3.47733,3.47266,3.47266,9500000.0
2009-01-30 19:20:00,3.47436,3.47659,3.47411,3.47411,7500000.0
2009-01-30 19:21:00,3.47644,3.47674,3.47307,3.47387,6380000.0
2009-01-30 19:22:00,3.47638,3.47659,3.47217,3.47499,13750000.0
2009-01-30 19:23:00,3.47567,3.47586,3.47377,3.47544,10500000.0
2009-01-30 19:24:00,3.47368,3.47545,3.47065,3.47339,13380000.0
2009-01-30 19:25:00,3.4733,3.4766,3.4733,3.47484,7750000.0
2009-01-30 19:26:00,3.47454,3.47856,3.4734,3.47826,11750000.0
2009-01-30 19:27:00,3.47623,3.4769,3.47177,3.47525,7000000.0
2009-01-30 19:28:00,3.47639,3.47743,3.47422,3.47567,8500000.0
2009-01-30 19:29:00,3.47685,3.47914,3.47447,3.47838,7880000.0
2009-01-30 19:30:00,3.47812,3.47812,3.47383,3.47479,9130000.0
2009-01-30 19:31:00,3.47905,3.48044,3.47431,3.47955,6000000.0
2009-01-30 19:32:00,3.47902,3.48012,3.47603,3.47973,6000000.0
2009-01-30 19:33:00,3.47725,3.47871,3.47401,3.47401,12500000.0
2009-01-30 19:34:00,3.47933,3.48049,3.47668,3.47956,8000000.0
2009-01-30 19:35:00,3.47817,3.48013,3.47782,3.48013,7760000.0
2009-01-30 19:36:00,3.47907,3.4812,3.47509,3.47759,13000000.0
2009-01-30 19:37:00,3.47623,3.47906,3.47497,3.4779,15630000.0
2009-01-30 19:38:00,3.47849,3.47919,3.4782,3.47877,6500000.0
2009-01-30 19:39:00,3.47713,3.48135,3.47713,3.47925,11500000.0
2009-01-30 19:40:00,3.48068,3.48113,3.4777,3.48097,9250000.0
2009-01-30 19:41:00,3.47385,3.47928,3.47298,3.47338,11630000.0
2009-01-30 19:42:00,3.47916,3.47987,3.47537,3.47726,10630000.0
2009-01-30 19:43:00,3.47902,3.47902,3.47443,3.47793,10250000.0
2009-01-30 19:44:00,3.47565,3.47749,3.47516,3.47647,5250000.0
2009-01-30 19:45:00,3.47614,3.47855,3.47284,3.47648,6380000.0
2009-01-30 19:46:00,3.47922,3.47949,3.47576,3.47772,11000000.0
2009-01-30 19:47:00,3.47701,3.47789,3.47606,3.47623,6250000.0
2009-01-30 19:48:00,3.47749,3.47778,3.47308,3.4755,8000000.0
2009-01-30 19:49:00,3.474,3.47601,3.46907,3.46907,8500000.0
2009-01-30 19:50:00,3.47346,3.47384,3.46934,3.47026,8500000.0
2009-01-30 19:51:00,3.47328,3.47474,3.47328,3.47382,5630000.0
2009-01-30 19:52:00,3.47275,3.47427,3.47257,3.47257,6500000.0
2009-01-30 19:53:00,3.47332,3.47358,3.47058,3.47235,12000000.0
2009-01-30 19:54:00,3.47378,3.47378,3.468,3.471,11000000.0
2009-01-30 19:55:00,3.47114,3.47225,3.46587,3.47225,8750000.0
2009-01-30 19:56:00,3.47134,3.47372,3.46982,3.47372,13750000.0
2009-01-30 19:57:00,3.47125,3.47303,3.46829,3.47263,9510000.0
2009-01-30 19:58:00,3.47002,3.47285,3.46902,3.47188,12750000.0
2009-01-30 19:59:00,3.47175,3.47343,3.46728,3.47293,5250000.0
2009-01-30 20:00:00,3.46901,3.47302,3.46901,3.46925,11630000.0
2009-01-30 20:01:00,3.47122,3.47445,3.46929,3.47263,10500000.0
2009-01-30 20:02:00,3.47476,3.47694,3.47244,3.47694,7750000.0
2009-01-30 20:03:00,3.47496,3.47707,3.47322,3.47414,10880000.0
2009-01-30 20:04:00,3.47225,3.47456,3.47225,3.47253,12000000.0
2009-01-30 20:05:00,3.47432,3.47432,3.46871,3.47078,8380000.0
2009-01-30 20:06:00,3.47225,3.47225,3.46835,3.47104,7130000.0
2009-01-30 20:07:00,3.47026,3.47166,3.4681,3.4712,13750000.0
2009-01-30 20:08:00,3.46978,3.47059,3.46891,3.46989,6250000.0
2009-01-30 20:09:00,3.47189,3.47189,3.46729,3.47088,10630000.0
2009-01-30 20:10:00,3.46678,3.47118,3.4648,3.46768,9500000.0
2009-01-30 20:11:00,3.47089,3.4728,3.46755,3.4728,9000000.0
2009-01-30 20:12:00,3.47131,3.47179,3.46898,3.46898,7000000.0
2009-01-30 20:13:00,3.46843,3.47377,3.46772,3.46787,10750000.0
2009-01-30 20:14:00,3.47079,3.47289,3.46899,3.46899,7250000.0
2009-01-30 20:15:00,3.47101,3.4728,3.46883,3.46883,14250000.0
2009-01-30 20:16:00,3.4726,3.4728,3.46857,3.4728,9250000.0
2009-01-30 20:17:00,3.46995,3.47372,3.46897,3.46897,9500000.0
2009-01-30 20:18:00,3.4735,3.4735,3.47031,3.47208,9250000.0
2009-01-30 20:19:00,3.47134,3.47304,3.47082,3.47192,8000000.0
2009-01-30 20:20:00,3.47043,3.47268,3.46919,3.46919,5500000.0
2009-01-30 20:21:00,3.47272,3.47308,3.46776,3.47161,14250000.0
2009-01-30 20:22:00,3.46994,3.47242,3.46994,3.47178,13750000.0
2009-01-30 20:23:00,3.46831,3.47075,3.46569,3.46569,7250000.0
2009-01-30 20:24:00,3.47017,3.47074,3.46615,3.46678,10500000.0
2009-01-30 20:25:00,3.46981,3.4717,3.46862,3.46862,7750000.0
2009-01-30 20:26:00,3.47127,3.47399,3.46907,3.47399,6250000.0
2009-01-30 20:27:00,3.47496,3.47615,3.47088,3.47369,6000000.0
2009-01-30 20:28:00,3.47356,3.47504,3.47056,3.47496,15250000.0
2009-01-30 20:29:00,3.47102,3.4751,3.47102,3.47304,8500000.0
2009-01-30 20:30:00,3.47285,3.47565,3.4722,3.47565,9750000.0
2009-01-30 20:31:00,3.47249,3.47613,3.4714,3.47573,11250000.0
2009-01-30 20:32:00,3.47609,3.47609,3.47113,3.47266,17000000.0
2009-01-30 20:33:00,3.47052,3.47524,3.47052,3.47144,9000000.0
2009-01-30 20:34:00,3.47271,3.47305,3.46853,3.47305,11500000.0
2009-01-30 20:35:00,3.46748,3.47269,3.46748,3.47156,14000000.0
2009-01-30 20:36:00,3.47315,3.47407,3.47089,3.471,11750000.0
2009-01-30 20:37:00,3.47256,3.47256,3.46797,3.47169,12750000.0
2009-01-30 20:38:00,3.47259,3.47788,3.47142,3.47788,10250000.0
2009-01-30 20:39:00,3.47874,3.47917,3.47658,3.47744,5500000.0
2009-01-30 20:40:00,3.47787,3.48154,3.47787,3.47865,5750000.0
2009-01-30 20:41:00,3.48001,3.48339,3.47961,3.48291,11630000.0
2009-01-30 20:42:00,3.4804,3.48242,3.47628,3.48084,7250000.0
2009-01-30 20:43:00,3.48193,3.4824,3.47755,3.47755,7250000.0
2009-01-30 20:44:00,3.47805,3.4813,3.47717,3.48085,6380000.0
2009-01-30 20:45:00,3.4799,3.48033,3.4781,3.47856,5250000.0
2009-01-30 20:46:00,3.47699,3.48067,3.47699,3.47897,9250000.0
2009-01-30 20:47:00,3.47797,3.47932,3.47503,3.47503,6000000.0
2009-01-30 20:48:00,3.47528,3.47912,3.47528,3.47584,11750000.0
2009-01-30 20:49:00,3.47895,3.47895,3.47524,3.47715,10250000.0
2009-01-30 20:50:00,3.47712,3.47982,3.47384,3.47384,10750000.0
2009-01-30 20:51:00,3.47554,3.47631,3.4713,3.47327,8630000.0
2009-01-30 20:52:00,3.47313,3.47382,3.46873,3.46873,8250000.0
2009-01-30 20:53:00,3.47321,3.47487,3.47119,3.47407,7880000.0
2009-01-30 20:54:00,3.46913,3.47413,3.46913,3.46991,15000000.0
2009-01-30 20:55:00,3.47421,3.47602,3.46984,3.47317,9500000.0
2009-01-30 20:56:00,3.47275,3.47471,3.47131,3.47333,6500000.0
2009-01-30 20:57:00,3.47263,3.47437,3.46986,3.47341,8130000.0
2009-01-30 20:58:00,3.47422,3.47624,3.47139,3.47606,10000000.0
2009-01-30 20:59:00,3.47679,3.47804,3.47601,3.47755,7750000.0
2009-01-30 21:00:00,3.47593,3.4776,3.47535,3.47697,9000000.0
2009-01-30 21:01:00,3.47562,3.47921,3.47174,3.47681,5750000.0
2009-01-30 21:02:00,3.4788,3.48155,3.4788,3.48071,10500000.0
2009-01-30 21:03:00,3.48111,3.48227,3.47837,3.48221,7750000.0
2009-01-30 21:04:00,3.48124,3.48169,3.47532,3.48169,12380000.0
2009-01-30 21:05:00,3.47806,3.48091,3.47615,3.47983,12880000.0
2009-01-30 21:06:00,3.47783,3.47895,3.47285,3.47649,9750000.0
2009-01-30 21:07:00,3.47877,3.48137,3.4787,3.48033,6250000.0
2009-01-30 21:08:00,3.48307,3.48308,3.47928,3.4809,6750000.0
2009-01-30 21:09:00,3.47896,3.48277,3.47896,3.4796,6630000.0
2009-01-30 21:10:00,3.48236,3.48236,3.47707,3.48189,10500000.0
2009-01-30 21:11:00,3.47897,3.48356,3.47819,3.48316,9000000.0
2009-01-30 21:12:00,3.48328,3.48343,3.47647,3.48343,9750000.0
2009-01-30 21:13:00,3.48215,3.48328,3.47701,3.48165,9500000.0
2009-01-30 21:14:00,3.48058,3.48292,3.47883,3.48227,10000000.0
2009-01-30 21:15:00,3.47983,3.48398,3.47983,3.48151,8130000.0
2009-01-30 21:16:00,3.48247,3.48463,3.48247,3.48441,10000000.0
2009-01-30 21:17:00,3.48393,3.48431,3.48209,3.48296,10500000.0
2009-01-30 21:18:00,3.48361,3.48677,3.48083,3.4846,7500000.0
2009-01-30 21:19:00,3.48474,3.48513,3.48208,3.48436,9500000.0
2009-01-30 21:20:00,3.48241,3.48384,3.48037,3.48165,9000000.0
2009-01-30 21:21:00,3.484,3.48521,3.48117,3.48253,10130000.0
2009-01-30 21:22:00,3.48188,3.4841,3.48117,3.484,12500000.0
2009-01-30 21:23:00,3.48356,3.48507,3.48184,3.48357,5750000.0
2009-01-30 21:24:00,3.48429,3.48429,3.48083,3.48241,11750000.0
2009-01-30 21:25:00,3.48126,3.48299,3.48111,3.48241,9000000.0
2009-01-30 21:26:00,3.48298,3.48298,3.47965,3.47965,12000000.0
2009-01-30 21:27:00,3.48142,3.4818,3.4766,3.48002,10380000.0
2009-01-30 21:28:00,3.47931,3.48085,3.47771,3.48017,10000000.0
2009-01-30 21:29:00,3.47462,3.48218,3.47462,3.48094,12250000.0
2009-01-30 21:30:00,3.4825,3.48289,3.47885,3.48289,6750000.0
2009-01-30 21:31:00,3.48115,3.48221,3.47649,3.48167,5750000.0
2009-01-30 21:32:00,3.48212,3.48502,3.4798,3.48365,8500000.0
2009-01-30 21:33:00,3.48277,3.48474,3.47933,3.48313,10750000.0
2009-01-30 21:34:00,3.48435,3.48453,3.47974,3.48343,10000000.0
2009-01-30 21:35:00,3.48102,3.48511,3.47905,3.47958,13130000.0
2009-01-30 21:36:00,3.48439,3.48446,3.47965,3.47965,5250000.0
2009-01-30 21:37:00,3.48338,3.48338,3.47722,3.48166,13130000.0
2009-01-30 21:38:00,3.47888,3.481,3.47888,3.48026,8000000.0
2009-01-30 21:39:00,3.48068,3.48153,3.47792,3.48114,10250000.0
2009-01-30 21:40:00,3.48107,3.48156,3.47972,3.47972,8880000.0
2009-01-30 21:41:00,3.48261,3.48261,3.47863,3.48097,5250000.0
2009-01-30 21:42:00,3.4816,3.4816,3.47831,3.48106,10250000.0
2009-01-30 21:43:00,3.47886,3.48055,3.47691,3.48021,13500000.0
2009-01-30 21:44:00,3.47687,3.48131,3.47687,3.48033,8750000.0
2009-01-30 21:45:00,3.47925,3.48049,3.47587,3.47738,8250000.0
2009-01-30 21:46:00,3.47891,3.48133,3.47873,3.48111,8500000.0
2009-01-30 21:47:00,3.479,3.48441,3.479,3.48379,6750000.0
2009-01-30 21:48:00,3.48222,3.48538,3.48084,3.48538,10000000.0
2009-01-30 21:49:00,3.48504,3.48504,3.4802,3.48304,7750000.0
2009-01-30 21:50:00,3.48351,3.48547,3.47992,3.48547,10750000.0
2009-01-30 21:51:00,3.48579,3.48657,3.48328,3.484,10250000.0
2009-01-30 21:52:00,3.48355,3.48622,3.48197,3.48574,7130000.0
2009-01-30 21:53:00,3.48495,3.48593,3.48133,3.48133,10750000.0
2009-01-30 21:54:00,3.48458,3.48627,3.48057,3.48627,8630000.0
2009-01-30 21:55:00,3.48099,3.48596,3.48086,3.48572,7250000.0
2009-01-30 21:56:00,3.48478,3.48737,3.48411,3.48555,11250000.0
2009-01-30 21:57:00,3.48605,3.48844,3.48164,3.48164,9750000.0
2009-01-30 21:58:00,3.47989,3.48165,3.47707,3.47852,9630000.0
2009-01-30 21:59:00,3.48133,3.48189,3.47693,3.47693,7500000.0
2009-01-30 22:00:00,3.48126,3.48216,3.47982,3.47982,6000000.0
2009-01-30 22:01:00,3.48055,3.48146,3.4791,3.47952,7750000.0
2009-01-30 22:02:00,3.47704,3.4806,3.47665,3.47849,6000000.0
2009-01-30 22:03:00,3.47729,3.47787,3.47235,3.47687,15000000.0
2009-01-30 22:04:00,3.47421,3.47589,3.47187,3.4741,6630000.0
2009-01-30 22:05:00,3.47634,3.47634,3.47281,3.47281,6250000.0
2009-01-30 22:06:00,3.47402,3.47414,3.47031,3.47409,11000000.0
2009-01-30 22:07:00,3.47236,3.47496,3.47053,3.47414,7250000.0
2009-01-30 22:08:00,3.4722,3.47342,3.46865,3.47126,16750000.0
2009-01-30 22:09:00,3.46641,3.47357,3.46479,3.47207,8750000.0
2009-01-30 22:10:00,3.47047,3.47496,3.47047,3.47467,7500000.0
2009-01-30 22:11:00,3.47332,3.47383,3.47162,3.47189,10000000.0
2009-01-30 22:12:00,3.47077,3.47407,3.47077,3.47191,7500000.0
2009-01-30 22:13:00,3.4715,3.47369,3.47041,3.47117,8380000.0
2009-01-30 22:14:00,3.47359,3.4739,3.47155,3.47364,11000000.0
2009-01-30 22:15:00,3.47435,3.47435,3.46916,3.46916,7500000.0
2009-01-30 22:16:00,3.47282,3.47466,3.47106,3.47466,6000000.0
2009-01-30 22:17:00,3.47564,3.47618,3.46799,3.47328,6500000.0
2009-01-30 22:18:00,3.47619,3.4785,3.47098,3.47652,13500000.0
2009-01-30 22:19:00,3.47849,3.47913,3.47591,3.47597,7500000.0
2009-01-30 22:20:00,3.47733,3.47733,3.47064,3.47667,9500000.0
2009-01-30 22:21:00,3.47457,3.47717,3.47288,3.47435,12500000.0
2009-01-30 22:22:00,3.474,3.47582,3.47394,3.47477,5250000.0
2009-01-30 22:23:00,3.47699,3.47732,3.47539,3.47729,7250000.0
2009-01-30 22:24:00,3.47549,3.47786,3.47337,3.47704,5250000.0
2009-01-30 22:25:00,3.47762,3.47762,3.47371,3.47676,6750000.0
2009-01-30 22:26:00,3.47539,3.4768,3.47486,3.47515,7500000.0
2009-01-30 22:27:00,3.47606,3.47877,3.47521,3.47734,7750000.0
2009-01-30 22:28:00,3.47666,3.47827,3.47393,3.47721,8630000.0
2009-01-30 22:29:00,3.47722,3.48111,3.47568,3.47909,5750000.0
2009-01-30 22:30:00,3.47787,3.48072,3.47624,3.47817,9500000.0
2009-01-30 22:31:00,3.48131,3.48216,3.48069,3.48105,5500000.0
2009-01-30 22:32:00,3.48054,3.48305,3.48054,3.48305,14000000.0
2009-01-30 22:33:00,3.48079,3.48787,3.48079,3.48164,9380000.0
2009-01-30 22:34:00,3.47895,3.48152,3.47777,3.47999,9500000.0
2009-01-30 22:35:00,3.4779,3.48107,3.47726,3.47726,9000000.0
2009-01-30 22:36:00,3.48028,3.48102,3.4755,3.48102,5500000.0
2009-01-30 22:37:00,3.47621,3.4821,3.47621,3.48126,12130000.0
2009-01-30 22:38:00,3.48177,3.48217,3.477,3.48139,16010000.0
2009-01-30 22:39:00,3.47938,3.4816,3.47687,3.47997,10250000.0
2009-01-30 22:40:00,3.48156,3.48156,3.47874,3.48045,8500000.0
2009-01-30 22:41:00,3.47736,3.48102,3.47736,3.48101,12880000.0
2009-01-30 22:42:00,3.48064,3.48093,3.47811,3.47956,6500000.0
2009-01-30 22:43:00,3.48088,3.48088,3.47678,3.47958,11750000.0
2009-01-30 22:44:00,3.47995,3.48025,3.47609,3.48009,8500000.0
2009-01-30 22:45:00,3.48074,3.48162,3.47495,3.47495,5250000.0
2009-01-30 22:46:00,3.47797,3.48085,3.47797,3.4798,6250000.0
2009-01-30 22:47:00,3.47903,3.47946,3.4766,3.47721,17380000.0
2009-01-30 22:48:00,3.47849,3.47937,3.4774,3.47867,8250000.0
2009-01-30 22:49:00,3.47929,3.47929,3.47731,3.4782,7250000.0
2009-01-30 22:50:00,3.47807,3.47914,3.47353,3.47914,11000000.0
2009-01-30 22:51:00,3.47908,3.47936,3.47555,3.4758,5750000.0
2009-01-30 22:52:00,3.47944,3.48113,3.47902,3.48049,7250000.0
2009-01-30 22:53:00,3.48012,3.48012,3.47515,3.47634,13380000.0
2009-01-30 22:54:00,3.47631,3.47814,3.47314,3.47791,10500000.0
2009-01-30 22:55:00,3.47469,3.47914,3.47469,3.47895,12750000.0
2009-01-30 22:56:00,3.47785,3.47785,3.47617,3.47708,6000000.0
2009-01-30 22:57:00,3.4782,3.4782,3.47558,3.47611,8250000.0
2009-01-30 22:58:00,3.47735,3.47836,3.47677,3.47803,5630000.0
2009-01-30 22:59:00,3.47631,3.4784,3.47481,3.47634,11500000.0
2009-01-30 23:00:00,3.47884,3.47884,3.47508,3.47868,13000000.0
2009-01-30 23:01:00,3.47481,3.47891,3.47374,3.47891,8750000.0
2009-01-30 23:02:00,3.47919,3.47969,3.47577,3.47846,6750000.0
2009-01-30 23:03:00,3.4783,3.4791,3.47666,3.47907,7500000.0
2009-01-30 23:04:00,3.47704,3.48041,3.47693,3.47887,6250000.0
2009-01-30 23:05:00,3.47887,3.47958,3.47738,3.47871,7500000.0
2009-01-30 23:06:00,3.47887,3.47906,3.47709,3.47859,7000000.0
2009-01-30 23:07:00,3.47793,3.47793,3.47464,3.4773,5500000.0
2009-01-30 23:08:00,3.47458,3.47814,3.47458,3.47777,6500000.0
2009-01-30 23:09:00,3.47872,3.47918,3.47517,3.47833,7000000.0
2009-01-30 23:10:00,3.47801,3.48007,3.47705,3.47738,9500000.0
2009-01-30 23:11:00,3.47659,3.48076,3.47659,3.4802,7750000.0
2009-01-30 23:12:00,3.47612,3.47935,3.47583,3.47935,7750000.0
2009-01-30 23:13:00,3.47885,3.48016,3.47726,3.48011,8750000.0
2009-01-30 23:14:00,3.4788,3.48185,3.47682,3.48185,7250000.0
2009-01-30 23:15:00,3.48172,3.48236,3.48159,3.48207,9380000.0
2009-01-30 23:16:00,3.48307,3.48412,3.48176,3.48327,6380000.0
2009-01-30 23:17:00,3.4791,3.48328,3.4774,3.48328,9750000.0
2009-01-30 23:18:00,3.48522,3.48611,3.48207,3.48576,11500000.0
2009-01-30 23:19:00,3.48639,3.48639,3.48248,3.48519,8130000.0
2009-01-30 23:20:00,3.48346,3.4871,3.48177,3.48573,7250000.0
2009-01-30 23:21:00,3.48472,3.48547,3.48373,3.48526,5500000.0
2009-01-30 23:22:00,3.48496,3.48601,3.48337,3.4856,13000000.0
2009-01-30 23:23:00,3.48251,3.48722,3.48228,3.48722,8750000.0
2009-01-30 23:24:00,3.48919,3.48919,3.48446,3.48831,9250000.0
2009-01-30 23:25:00,3.48431,3.48979,3.48332,3.48647,10750000.0
2009-01-30 23:26:00,3.48498,3.48628,3.47965,3.48504,6000000.0
2009-01-30 23:27:00,3.48595,3.4866,3.48487,3.48617,9500000.0
2009-01-30 23:28:00,3.48258,3.48824,3.48258,3.48503,11630000.0
2009-01-30 23:29:00,3.48248,3.48248,3.47723,3.47966,7750000.0
2009-01-30 23:30:00,3.48128,3.48207,3.48128,3.48161,6750000.0
2009-01-30 23:31:00,3.47889,3.48175,3.47677,3.48006,10000000.0
2009-01-30 23:32:00,3.48088,3.4817,3.48006,3.48083,7880000.0
2009-01-30 23:33:00,3.47743,3.48149,3.47743,3.48001,8250000.0
2009-01-30 23:34:00,3.47846,3.48059,3.47669,3.48046,6000000.0
2009-01-30 23:35:00,3.48008,3.48232,3.47953,3.48191,8630000.0
2009-01-30 23:36:00,3.48177,3.48184,3.47823,3.48161,11500000.0
2009-01-30 23:37:00,3.48137,3.48267,3.47995,3.48222,8250000.0
2009-01-30 23:38:00,3.4812,3.4812,3.47915,3.48029,7380000.0
2009-01-30 23:39:00,3.47928,3.47928,3.47534,3.47865,6000000.0
2009-01-30 23:40:00,3.47994,3.48149,3.47785,3.4812,11500000.0
2009-01-30 23:41:00,3.47948,3.48011,3.47625,3.47946,11250000.0
2009-01-30 23:42:00,3.48004,3.48004,3.47923,3.47923,6750000.0
2009-01-30 23:43:00,3.47604,3.48036,3.47604,3.47896,10630000.0
2009-01-30 23:44:00,3.47815,3.47965,3.4776,3.47965,7500000.0
2009-01-30 23:45:00,3.47862,3.47862,3.47678,3.47853,10380000.0
2009-01-30 23:46:00,3.47722,3.47907,3.4744,3.47851,17500000.0
2009-01-30 23:47:00,3.4786,3.47889,3.47693,3.47852,7000000.0
2009-01-30 23:48:00,3.47787,3.47787,3.47409,3.47409,8750000.0
2009-01-30 23:49:00,3.47778,3.47788,3.47427,3.47427,8000000.0
2009-01-30 23:50:00,3.47818,3.47872,3.47708,3.47872,4880000.0
2009-01-30 23:52:00,3.4779,3.47874,3.47624,3.47814,8000000.0
2009-01-30 23:53:00,3.47764,3.47825,3.47703,3.47802,10000000.0
2009-01-30 23:54:00,3.47819,3.4791,3.47819,3.47851,8250000.0
2009-01-30 23:55:00,3.47707,3.47901,3.47707,3.47888,6000000.0
2009-01-30 23:56:00,3.47769,3.47882,3.4751,3.4765,6250000.0
2009-01-30 23:57:00,3.47778,3.4781,3.47564,3.47564,8750000.0
2009-01-30 23:58:00,3.47658,3.47658,3.47422,3.47617,8250000.0
2009-01-30 23:59:00,3.47518,3.47703,3.4729,3.47702,8250000.0
2009-02-02 00:01:00,3.48502,3.48537,3.48188,3.48466,6500000.0
2009-02-02 00:02:00,3.48542,3.48608,3.48368,3.48433,6250000.0
2009-02-02 00:04:00,3.48551,3.48633,3.48193,3.48613,12500000.0
2009-02-02 00:06:00,3.4853,3.48533,3.48283,3.48468,7000000.0
2009-02-02 00:08:00,3.48562,3.48562,3.48177,3.48328,15250000.0
2009-02-02 00:09:00,3.48168,3.48442,3.4809,3.4809,7510000.0
2009-02-02 00:11:00,3.48332,3.48508,3.48148,3.48462,7880000.0
2009-02-02 00:13:00,3.48355,3.48522,3.48322,3.48411,7000000.0
2009-02-02 00:14:00,3.4837,3.48492,3.48302,3.48328,6250000.0
2009-02-02 00:16:00,3.48117,3.48513,3.48097,3.4844,7500000.0
2009-02-02 00:18:00,3.48248,3.48412,3.48248,3.48323,10500000.0
2009-02-02 00:19:00,3.48468,3.48468,3.48065,3.48065,12750000.0
2009-02-02 00:21:00,3.48182,3.48473,3.48182,3.48346,5500000.0
2009-02-02 00:23:00,3.48302,3.48302,3.47923,3.48225,8250000.0
2009-02-02 00:25:00,3.48191,3.48312,3.47772,3.48082,7750000.0
2009-02-02 00:26:00,3.48148,3.48221,3.47717,3.48125,7000000.0
2009-02-02 00:28:00,3.48401,3.48462,3.48047,3.48402,6390000.0
2009-02-02 00:30:00,3.48479,3.48659,3.48479,3.48543,8250000.0
2009-02-02 00:31:00,3.48651,3.48651,3.4827,3.48432,8000000.0
2009-02-02 00:32:00,3.48494,3.48692,3.48179,3.48692,8750000.0
2009-02-02 00:33:00,3.48592,3.48691,3.4854,3.48665,8500000.0
2009-02-02 00:34:00,3.48557,3.48702,3.48255,3.48598,7000000.0
2009-02-02 00:35:00,3.4844,3.48756,3.48224,3.48494,13000000.0
2009-02-02 00:36:00,3.48618,3.48675,3.48273,3.48675,8500000.0
2009-02-02 00:37:00,3.48209,3.48738,3.48209,3.48628,8130000.0
2009-02-02 00:38:00,3.48444,3.48693,3.4839,3.48621,10500000.0
2009-02-02 00:39:00,3.48687,3.48703,3.4852,3.48663,5750000.0
2009-02-02 00:40:00,3.48463,3.48799,3.48393,3.48689,21380000.0
2009-02-02 00:41:00,3.48724,3.48806,3.48611,3.4867,5500000.0
2009-02-02 00:42:00,3.48687,3.48836,3.48478,3.48723,6500000.0
2009-02-02 00:43:00,3.48638,3.48927,3.4854,3.48802,11000000.0
2009-02-02 00:44:00,3.48726,3.48992,3.48566,3.48916,8750000.0
2009-02-02 00:45:00,3.48712,3.48869,3.48547,3.48869,10000000.0
2009-02-02 00:46:00,3.48842,3.49095,3.48592,3.49015,9000000.0
2009-02-02 00:47:00,3.4909,3.49123,3.48568,3.49057,8250000.0
2009-02-02 00:48:00,3.48792,3.49153,3.48745,3.49137,12000000.0
2009-02-02 00:49:00,3.49087,3.49136,3.48847,3.48847,7000000.0
2009-02-02 00:50:00,3.49057,3.49155,3.4847,3.48871,10750000.0
2009-02-02 00:51:00,3.48944,3.49117,3.48944,3.49069,9500000.0
2009-02-02 00:52:00,3.48987,3.49116,3.48846,3.4901,9000000.0
2009-02-02 00:53:00,3.48901,3.49163,3.48704,3.48891,10500000.0
2009-02-02 00:54:00,3.48802,3.49128,3.48776,3.49101,12880000.0
2009-02-02 00:55:00,3.48949,3.49126,3.48887,3.49025,7000000.0
2009-02-02 00:56:00,3.49064,3.49133,3.48905,3.49133,8500000.0
2009-02-02 00:57:00,3.48959,3.49099,3.48771,3.49099,7000000.0
2009-02-02 00:58:00,3.49077,3.49077,3.48645,3.48921,12500000.0
2009-02-02 00:59:00,3.49179,3.49186,3.48824,3.49124,8000000.0
2009-02-02 01:00:00,3.49143,3.49143,3.48557,3.49072,8750000.0
2009-02-02 01:01:00,3.48993,3.49106,3.48783,3.49076,13250000.0
2009-02-02 01:02:00,3.4896,3.49045,3.48788,3.48788,13630000.0
2009-02-02 01:03:00,3.48818,3.49006,3.4876,3.48869,9500000.0
2009-02-02 01:04:00,3.49014,3.49073,3.48835,3.48952,5500000.0
2009-02-02 01:05:00,3.48835,3.49025,3.48653,3.4885,7500000.0
2009-02-02 01:06:00,3.49029,3.49029,3.48873,3.48954,7250000.0
2009-02-02 01:07:00,3.48918,3.48951,3.48669,3.48732,8130000.0
2009-02-02 01:08:00,3.48975,3.48975,3.48772,3.48861,6000000.0
2009-02-02 01:09:00,3.4871,3.48895,3.48489,3.48895,7750000.0
2009-02-02 01:10:00,3.48851,3.48872,3.485,3.48822,7500000.0
2009-02-02 01:11:00,3.48727,3.48795,3.48282,3.48736,12750000.0
2009-02-02 01:12:00,3.48643,3.48864,3.48643,3.48824,10630000.0
2009-02-02 01:13:00,3.48726,3.48787,3.48338,3.48338,5380000.0
2009-02-02 01:14:00,3.48773,3.48773,3.48192,3.48732,6000000.0
2009-02-02 01:15:00,3.48799,3.48818,3.48679,3.48764,7250000.0
2009-02-02 01:16:00,3.48723,3.48802,3.4846,3.48687,12750000.0
2009-02-02 01:17:00,3.48856,3.48896,3.48541,3.48671,9130000.0
2009-02-02 01:18:00,3.48672,3.48743,3.48206,3.48297,7750000.0
2009-02-02 01:19:00,3.48448,3.48736,3.48448,3.48638,10000000.0
2009-02-02 01:20:00,3.48571,3.48676,3.4849,3.48669,10500000.0
2009-02-02 01:21:00,3.48586,3.48775,3.48418,3.48773,10000000.0
2009-02-02 01:22:00,3.48703,3.48716,3.48399,3.48704,6250000.0
2009-02-02 01:23:00,3.48733,3.48733,3.48076,3.48534,7630000.0
2009-02-02 01:24:00,3.48278,3.48651,3.48135,3.48135,5630000.0
2009-02-02 01:25:00,3.48609,3.48814,3.48318,3.48654,13000000.0
2009-02-02 01:26:00,3.48129,3.48742,3.48129,3.48299,13000000.0
2009-02-02 01:27:00,3.48382,3.4866,3.48324,3.48628,11750000.0
2009-02-02 01:28:00,3.48717,3.48757,3.48266,3.48586,10000000.0
2009-02-02 01:29:00,3.4871,3.48774,3.48506,3.48648,6000000.0
2009-02-02 01:30:00,3.48578,3.48578,3.48127,3.48127,9000000.0
2009-02-02 01:31:00,3.48659,3.48659,3.48216,3.48564,7000000.0
2009-02-02 01:32:00,3.48643,3.48663,3.48203,3.48638,12500000.0
2009-02-02 01:33:00,3.48591,3.48663,3.4825,3.48663,5250000.0
2009-02-02 01:34:00,3.48283,3.48693,3.48283,3.48529,6750000.0
2009-02-02 01:35:00,3.48809,3.48861,3.485,3.48728,8750000.0
2009-02-02 01:36:00,3.48861,3.48861,3.48652,3.48778,8500000.0
2009-02-02 01:37:00,3.48447,3.48847,3.48362,3.48513,12250000.0
2009-02-02 01:38:00,3.48879,3.48879,3.48726,3.48786,7000000.0
2009-02-02 01:39:00,3.48788,3.48788,3.48321,3.48734,11500000.0
2009-02-02 01:40:00,3.48693,3.48727,3.48536,3.48562,10250000.0
2009-02-02 01:41:00,3.48818,3.48868,3.48492,3.48823,11750000.0
2009-02-02 01:42:00,3.48784,3.48784,3.48316,3.48414,7000000.0
2009-02-02 01:43:00,3.48707,3.4872,3.48188,3.48685,8500000.0
2009-02-02 01:44:00,3.4871,3.48734,3.48096,3.48684,18250000.0
2009-02-02 01:45:00,3.48722,3.48811,3.48208,3.48748,14750000.0
2009-02-02 01:46:00,3.48727,3.48843,3.48479,3.48517,8630000.0
2009-02-02 01:47:00,3.48838,3.48838,3.48672,3.48708,8880000.0
2009-02-02 01:48:00,3.48455,3.48843,3.48455,3.48776,7000000.0
2009-02-02 01:49:00,3.48792,3.48876,3.48695,3.48818,8500000.0
2009-02-02 01:50:00,3.48645,3.48958,3.48637,3.48958,8500000.0
2009-02-02 01:51:00,3.49029,3.49034,3.48917,3.48953,5250000.0
2009-02-02 01:52:00,3.49044,3.49105,3.48649,3.4899,10630000.0
2009-02-02 01:53:00,3.49053,3.49102,3.48695,3.48695,6500000.0
2009-02-02 01:54:00,3.49019,3.49019,3.48749,3.49018,6250000.0
2009-02-02 01:55:00,3.48787,3.49086,3.48586,3.49059,16750000.0
2009-02-02 01:56:00,3.48959,3.49166,3.48731,3.49129,6500000.0
2009-02-02 01:57:00,3.49123,3.49148,3.48733,3.49087,13000000.0
2009-02-02 01:58:00,3.49124,3.49171,3.48808,3.49065,5500000.0
2009-02-02 02:01:00,3.49367,3.49471,3.49054,3.49415,4880000.0
2009-02-02 02:02:00,3.4939,3.4939,3.48704,3.49288,14380000.0
2009-02-02 02:03:00,3.4927,3.4927,3.48771,3.48898,6250000.0
2009-02-02 02:04:00,3.49067,3.49101,3.48756,3.48765,15500000.0
2009-02-02 02:05:00,3.48996,3.49027,3.48782,3.49027,6750000.0
2009-02-02 02:06:00,3.48597,3.49026,3.48597,3.48966,6500000.0
2009-02-02 02:07:00,3.48846,3.48907,3.48355,3.48907,10000000.0
2009-02-02 02:08:00,3.48825,3.48923,3.48781,3.48868,5250000.0
2009-02-02 02:09:00,3.48958,3.49005,3.48716,3.48826,11250000.0
2009-02-02 02:10:00,3.49036,3.49089,3.48962,3.49043,10000000.0
2009-02-02 02:11:00,3.48983,3.49163,3.48689,3.48881,11500000.0
2009-02-02 02:12:00,3.492,3.49337,3.49092,3.49145,8500000.0
2009-02-02 02:13:00,3.48762,3.49145,3.48708,3.48957,11000000.0
2009-02-02 02:14:00,3.49089,3.49238,3.48589,3.49207,15500000.0
2009-02-02 02:15:00,3.49293,3.49498,3.4881,3.49473,16000000.0
2009-02-02 02:16:00,3.49287,3.49418,3.48883,3.49341,9750000.0
2009-02-02 02:17:00,3.49042,3.49444,3.49004,3.49437,11000000.0
2009-02-02 02:18:00,3.49403,3.49464,3.49126,3.49373,12250000.0
2009-02-02 02:19:00,3.49162,3.49365,3.49115,3.49318,7750000.0
2009-02-02 02:20:00,3.49313,3.49313,3.48827,3.49252,5750000.0
2009-02-02 02:21:00,3.49175,3.49202,3.49003,3.49202,7000000.0
2009-02-02 02:22:00,3.48878,3.49237,3.48684,3.4889,11750000.0
2009-02-02 02:23:00,3.49209,3.493,3.49096,3.49283,8500000.0
2009-02-02 02:24:00,3.49302,3.49341,3.48574,3.49227,12750000.0
2009-02-02 02:25:00,3.49093,3.49261,3.48768,3.48768,6250000.0
2009-02-02 02:26:00,3.49136,3.49136,3.48643,3.48936,8000000.0
2009-02-02 02:27:00,3.49108,3.49173,3.4866,3.49141,10250000.0
2009-02-02 02:28:00,3.49106,3.49134,3.48603,3.48998,7380000.0
2009-02-02 02:29:00,3.48687,3.4915,3.48687,3.4915,9500000.0
2009-02-02 02:30:00,3.49153,3.49225,3.49015,3.49158,6500000.0
2009-02-02 02:31:00,3.49167,3.49267,3.48802,3.49217,10380000.0
2009-02-02 02:32:00,3.49182,3.4931,3.4896,3.491,11500000.0
2009-02-02 02:33:00,3.48886,3.49451,3.48821,3.48821,14000000.0
2009-02-02 02:34:00,3.49326,3.49326,3.48738,3.49239,14250000.0
2009-02-02 02:35:00,3.48931,3.49322,3.48889,3.48889,12380000.0
2009-02-02 02:36:00,3.49147,3.4927,3.48571,3.4927,6750000.0
2009-02-02 02:37:00,3.49251,3.49251,3.487,3.49051,9250000.0
2009-02-02 02:38:00,3.49119,3.49126,3.4872,3.4893,10000000.0
2009-02-02 02:39:00,3.49133,3.49188,3.49002,3.49061,6500000.0
2009-02-02 02:40:00,3.49168,3.49168,3.48857,3.48857,9750000.0
2009-02-02 02:41:00,3.48726,3.49053,3.4857,3.4891,10880000.0
2009-02-02 02:42:00,3.48936,3.4916,3.48806,3.49154,10880000.0
2009-02-02 02:43:00,3.49028,3.49139,3.48856,3.49067,8500000.0
2009-02-02 02:44:00,3.49137,3.49238,3.49038,3.49238,7500000.0
2009-02-02 02:45:00,3.49367,3.49367,3.48627,3.49299,6500000.0
2009-02-02 02:46:00,3.48953,3.4925,3.48953,3.49247,6130000.0
2009-02-02 02:47:00,3.49195,3.49208,3.48949,3.48949,7000000.0
2009-02-02 02:48:00,3.49169,3.49401,3.48892,3.49123,16750000.0
2009-02-02 02:49:00,3.49213,3.49232,3.48922,3.49011,8000000.0
2009-02-02 02:50:00,3.49185,3.49185,3.48521,3.48921,5750000.0
2009-02-02 02:51:00,3.49063,3.49081,3.48899,3.49081,6000000.0
2009-02-02 02:52:00,3.48865,3.49253,3.48865,3.49253,8000000.0
2009-02-02 02:53:00,3.49272,3.49272,3.49099,3.492,5250000.0
2009-02-02 02:54:00,3.49237,3.49364,3.49013,3.49209,5500000.0
2009-02-02 02:55:00,3.49523,3.49523,3.49187,3.49378,5250000.0
2009-02-02 02:56:00,3.49398,3.4955,3.49308,3.49385,9000000.0
2009-02-02 02:57:00,3.494,3.49677,3.49392,3.49422,13500000.0
2009-02-02 02:58:00,3.49468,3.49619,3.49136,3.49458,11500000.0
2009-02-02 02:59:00,3.49574,3.49641,3.49237,3.49641,10500000.0
2009-02-02 03:00:00,3.49293,3.49548,3.48986,3.49317,8000000.0
2009-02-02 03:01:00,3.49555,3.49698,3.49229,3.49638,16500000.0
2009-02-02 03:02:00,3.49662,3.49662,3.49444,3.49591,7000000.0
2009-02-02 03:03:00,3.49154,3.49504,3.49051,3.49345,8130000.0
2009-02-02 03:04:00,3.49069,3.4936,3.49059,3.49059,7250000.0
2009-02-02 03:05:00,3.49112,3.49518,3.48998,3.49332,10500000.0
2009-02-02 03:06:00,3.49353,3.49617,3.49231,3.49351,10750000.0
2009-02-02 03:07:00,3.49447,3.4956,3.49215,3.49359,5750000.0
2009-02-02 03:08:00,3.49596,3.49622,3.49475,3.49549,11750000.0
2009-02-02 03:09:00,3.49327,3.49581,3.48987,3.49581,12500000.0
2009-02-02 03:10:00,3.49359,3.49617,3.49359,3.49491,10750000.0
2009-02-02 03:11:00,3.4955,3.4955,3.49045,3.49178,10000000.0
2009-02-02 03:12:00,3.49491,3.4969,3.49313,3.49549,8000000.0
2009-02-02 03:13:00,3.49675,3.49675,3.4922,3.49489,11250000.0
2009-02-02 03:14:00,3.49653,3.49653,3.49375,3.49404,11130000.0
2009-02-02 03:15:00,3.49499,3.49499,3.49058,3.49257,9130000.0
2009-02-02 03:16:00,3.49642,3.49722,3.49387,3.49428,9250000.0
2009-02-02 03:17:00,3.49559,3.49559,3.49001,3.49447,6250000.0
2009-02-02 03:18:00,3.4959,3.49766,3.49502,3.49601,5630000.0
2009-02-02 03:19:00,3.49604,3.498,3.49324,3.49434,14500000.0
2009-02-02 03:20:00,3.4979,3.4979,3.49692,3.49709,5500000.0
2009-02-02 03:21:00,3.49829,3.49841,3.48638,3.49143,8500000.0
2009-02-02 03:22:00,3.49503,3.50115,3.49503,3.49721,8000000.0
2009-02-02 03:23:00,3.50058,3.50058,3.49343,3.50053,6500000.0
2009-02-02 03:24:00,3.4974,3.49948,3.48928,3.49089,12500000.0
2009-02-02 03:25:00,3.4923,3.4923,3.48731,3.49072,6500000.0
2009-02-02 03:26:00,3.49213,3.49213,3.49096,3.49096,8250000.0
2009-02-02 03:27:00,3.49979,3.49979,3.48852,3.49174,11000000.0
2009-02-02 03:28:00,3.49146,3.49343,3.48933,3.49339,8000000.0
2009-02-02 03:29:00,3.49196,3.49323,3.49184,3.4931,7750000.0
2009-02-02 03:30:00,3.49289,3.49315,3.48847,3.49315,7750000.0
2009-02-02 03:31:00,3.49365,3.49365,3.48809,3.49271,7130000.0
2009-02-02 03:32:00,3.4914,3.49363,3.49061,3.49245,14000000.0
2009-02-02 03:33:00,3.49203,3.49343,3.48797,3.49222,7000000.0
2009-02-02 03:34:00,3.49084,3.49367,3.48709,3.49198,7750000.0
2009-02-02 03:35:00,3.49367,3.49367,3.49076,3.49229,8000000.0
2009-02-02 03:36:00,3.49277,3.49493,3.49038,3.49451,8750000.0
2009-02-02 03:37:00,3.4918,3.49366,3.4918,3.49316,8380000.0
2009-02-02 03:38:00,3.49278,3.49293,3.49032,3.49032,8000000.0
2009-02-02 03:39:00,3.49261,3.49322,3.48952,3.49143,9880000.0
2009-02-02 03:40:00,3.48744,3.49139,3.48721,3.49139,9750000.0
2009-02-02 03:41:00,3.48966,3.49048,3.48882,3.48882,9750000.0
2009-02-02 03:42:00,3.48986,3.49173,3.48941,3.49096,8880000.0
2009-02-02 03:43:00,3.49129,3.49154,3.48644,3.4875,7500000.0
2009-02-02 03:44:00,3.49058,3.49058,3.48706,3.48895,10000000.0
2009-02-02 03:45:00,3.49038,3.49079,3.48768,3.48928,8250000.0
2009-02-02 03:46:00,3.48847,3.48889,3.48669,3.48812,8500000.0
2009-02-02 03:47:00,3.48911,3.48911,3.48505,3.48505,7000000.0
2009-02-02 03:48:00,3.48858,3.48858,3.48421,3.48722,10130000.0
2009-02-02 03:49:00,3.48724,3.48863,3.48724,3.48765,7000000.0
2009-02-02 03:50:00,3.48521,3.4888,3.48521,3.48588,7380000.0
2009-02-02 03:51:00,3.48744,3.48975,3.48495,3.48917,11630000.0
2009-02-02 03:52:00,3.48954,3.49092,3.48658,3.48725,8000000.0
2009-02-02 03:53:00,3.49006,3.49006,3.48667,3.48853,7250000.0
2009-02-02 03:54:00,3.49025,3.49058,3.48703,3.48868,6500000.0
2009-02-02 03:55:00,3.49055,3.49065,3.4863,3.48931,12750000.0
2009-02-02 03:56:00,3.4868,3.49025,3.4868,3.49013,10130000.0
2009-02-02 03:57:00,3.48725,3.49042,3.48725,3.49021,6500000.0
2009-02-02 03:58:00,3.49107,3.49543,3.48829,3.4942,6250000.0
2009-02-02 03:59:00,3.49322,3.49387,3.49137,3.49254,7250000.0
2009-02-02 04:00:00,3.49174,3.49174,3.48705,3.48934,10750000.0
2009-02-02 04:01:00,3.49053,3.49873,3.49053,3.49873,7750000.0
2009-02-02 04:02:00,3.49628,3.49997,3.49628,3.49849,6380000.0
2009-02-02 04:03:00,3.49644,3.49978,3.49516,3.49882,6500000.0
2009-02-02 04:04:00,3.50071,3.5008,3.49844,3.49844,5250000.0
2009-02-02 04:05:00,3.49884,3.4994,3.49774,3.49811,8000000.0
2009-02-02 04:06:00,3.4986,3.4986,3.49714,3.49793,9250000.0
2009-02-02 04:07:00,3.49763,3.49763,3.49467,3.49682,8250000.0
2009-02-02 04:08:00,3.49581,3.49955,3.49441,3.49754,10750000.0
2009-02-02 04:09:00,3.4972,3.4984,3.49634,3.49667,6750000.0
2009-02-02 04:10:00,3.4954,3.49876,3.49457,3.49831,7000000.0
2009-02-02 04:11:00,3.49557,3.49834,3.49557,3.49772,8500000.0
2009-02-02 04:12:00,3.4978,3.4978,3.49504,3.49755,8250000.0
2009-02-02 04:13:00,3.49736,3.49746,3.49117,3.49578,16880000.0
2009-02-02 04:14:00,3.49598,3.49624,3.49365,3.49572,7500000.0
2009-02-02 04:15:00,3.49645,3.49645,3.49281,3.49513,10500000.0
2009-02-02 04:16:00,3.4964,3.4964,3.49271,3.49271,12250000.0
2009-02-02 04:17:00,3.4965,3.49697,3.49554,3.49697,8500000.0
2009-02-02 04:18:00,3.49544,3.49772,3.49346,3.49748,18260000.0
2009-02-02 04:19:00,3.49819,3.49819,3.49327,3.49755,9750000.0
2009-02-02 04:20:00,3.49699,3.49873,3.49286,3.49873,5750000.0
2009-02-02 04:21:00,3.49828,3.49859,3.49685,3.49788,7500000.0
2009-02-02 04:22:00,3.49835,3.49882,3.49487,3.49726,11750000.0
2009-02-02 04:23:00,3.49793,3.49844,3.49421,3.49693,9630000.0
2009-02-02 04:24:00,3.49754,3.49962,3.49587,3.49587,9750000.0
2009-02-02 04:25:00,3.4997,3.4997,3.49516,3.49751,6000000.0
2009-02-02 04:26:00,3.49897,3.5003,3.49454,3.49564,7750000.0
2009-02-02 04:27:00,3.49692,3.49711,3.49464,3.4952,7500000.0
2009-02-02 04:28:00,3.49527,3.49731,3.4916,3.49326,9250000.0
2009-02-02 04:29:00,3.49608,3.49808,3.49581,3.49645,8500000.0
2009-02-02 04:30:00,3.49207,3.49618,3.49107,3.49573,7500000.0
2009-02-02 04:31:00,3.49571,3.49817,3.4923,3.4923,8880000.0
2009-02-02 04:32:00,3.4966,3.49889,3.49522,3.49681,5750000.0
2009-02-02 04:33:00,3.49555,3.49825,3.4918,3.4965,6000000.0
2009-02-02 04:34:00,3.49634,3.49929,3.48962,3.49294,11250000.0
2009-02-02 04:35:00,3.49584,3.49904,3.4926,3.49895,9250000.0
2009-02-02 04:36:00,3.49584,3.49871,3.4951,3.49521,11250000.0
2009-02-02 04:37:00,3.4961,3.49731,3.49334,3.49466,11500000.0
2009-02-02 04:38:00,3.49603,3.49765,3.49497,3.49497,7500000.0
2009-02-02 04:39:00,3.49579,3.49641,3.49202,3.49243,7000000.0
2009-02-02 04:40:00,3.49464,3.49809,3.49324,3.4966,10130000.0
2009-02-02 04:41:00,3.49616,3.49816,3.49308,3.4963,11500000.0
2009-02-02 04:42:00,3.49588,3.49653,3.4925,3.4925,8000000.0
2009-02-02 04:43:00,3.49555,3.49583,3.49314,3.49519,6250000.0
2009-02-02 04:44:00,3.49322,3.49373,3.49252,3.49268,8750000.0
2009-02-02 04:45:00,3.49321,3.49337,3.48837,3.49032,7500000.0
2009-02-02 04:46:00,3.49253,3.49367,3.49059,3.4912,8500000.0
2009-02-02 04:47:00,3.49338,3.49338,3.48959,3.48981,8130000.0
2009-02-02 04:48:00,3.49341,3.49341,3.48761,3.48761,7750000.0
2009-02-02 04:49:00,3.49144,3.49414,3.49109,3.49216,13250000.0
2009-02-02 04:50:00,3.49216,3.49289,3.48828,3.49212,7250000.0
2009-02-02 04:51:00,3.49228,3.49473,3.49021,3.49021,6880000.0
2009-02-02 04:52:00,3.49396,3.49396,3.49025,3.49361,5750000.0
2009-02-02 04:53:00,3.4938,3.4938,3.49087,3.49359,6750000.0
2009-02-02 04:54:00,3.49482,3.49619,3.49177,3.49488,7500000.0
2009-02-02 04:55:00,3.49591,3.49765,3.49379,3.49381,8750000.0
2009-02-02 04:56:00,3.49611,3.49673,3.49428,3.49533,7750000.0
2009-02-02 04:57:00,3.49581,3.49662,3.49333,3.49662,7000000.0
2009-02-02 04:58:00,3.49568,3.49682,3.49261,3.493,8130000.0
2009-02-02 04:59:00,3.49728,3.49728,3.49366,3.49645,10500000.0
2009-02-02 05:00:00,3.4971,3.49795,3.49393,3.49499,11250000.0
2009-02-02 05:01:00,3.49557,3.49557,3.49477,3.49477,6500000.0
2009-02-02 05:02:00,3.49582,3.49628,3.49472,3.49628,9000000.0
2009-02-02 05:03:00,3.49155,3.49575,3.49155,3.49575,5250000.0
2009-02-02 05:04:00,3.49506,3.49506,3.49102,3.49338,15000000.0
2009-02-02 05:05:00,3.49554,3.49554,3.49031,3.4934,13250000.0
2009-02-02 05:06:00,3.49383,3.49579,3.49225,3.49518,10130000.0
2009-02-02 05:07:00,3.49403,3.49474,3.4938,3.49447,7380000.0
2009-02-02 05:08:00,3.49213,3.49604,3.49156,3.49333,10000000.0
2009-02-02 05:09:00,3.49367,3.49367,3.48636,3.49273,10760000.0
2009-02-02 05:10:00,3.49251,3.49462,3.49251,3.49408,8000000.0
2009-02-02 05:11:00,3.49358,3.49419,3.49056,3.49351,8250000.0
2009-02-02 05:12:00,3.49404,3.49417,3.49188,3.49339,11000000.0
2009-02-02 05:13:00,3.49483,3.49483,3.49039,3.49039,8250000.0
2009-02-02 05:14:00,3.49108,3.49691,3.49108,3.49591,8000000.0
2009-02-02 05:15:00,3.49308,3.49435,3.49021,3.49413,6250000.0
2009-02-02 05:16:00,3.49314,3.495,3.4918,3.495,11000000.0
2009-02-02 05:17:00,3.49382,3.49516,3.49382,3.4948,6750000.0
2009-02-02 05:18:00,3.49492,3.49492,3.48982,3.49121,12750000.0
2009-02-02 05:19:00,3.49342,3.49423,3.49286,3.49406,8500000.0
2009-02-02 05:20:00,3.48949,3.49368,3.48683,3.49196,11250000.0
2009-02-02 05:21:00,3.49453,3.4949,3.49019,3.49323,20500000.0
2009-02-02 05:22:00,3.49431,3.49473,3.49127,3.49127,8250000.0
2009-02-02 05:23:00,3.494,3.49449,3.48996,3.49449,7750000.0
2009-02-02 05:24:00,3.49359,3.49621,3.49154,3.49154,7000000.0
2009-02-02 05:25:00,3.49423,3.49585,3.49222,3.49319,6750000.0
2009-02-02 05:26:00,3.49495,3.49508,3.49056,3.49332,8250000.0
2009-02-02 05:27:00,3.49457,3.49497,3.4925,3.4925,12000000.0
2009-02-02 05:28:00,3.49483,3.49525,3.49346,3.49446,6130000.0
2009-02-02 05:29:00,3.49365,3.49586,3.49195,3.49463,9250000.0
2009-02-02 05:30:00,3.49359,3.49544,3.49107,3.49501,5250000.0
2009-02-02 05:31:00,3.494,3.495,3.492,3.495,7250000.0
2009-02-02 05:32:00,3.49547,3.49547,3.49091,3.49505,7500000.0
2009-02-02 05:33:00,3.49402,3.49487,3.49384,3.49487,6000000.0
2009-02-02 05:34:00,3.4945,3.49456,3.49143,3.49443,7130000.0
2009-02-02 05:35:00,3.49375,3.49572,3.49045,3.49497,6130000.0
2009-02-02 05:36:00,3.49497,3.49497,3.49369,3.49405,7000000.0
2009-02-02 05:37:00,3.49513,3.49575,3.49306,3.49444,5500000.0
2009-02-02 05:38:00,3.49472,3.49814,3.49472,3.49649,13500000.0
2009-02-02 05:39:00,3.49674,3.49685,3.49015,3.49685,12250000.0
2009-02-02 05:40:00,3.49753,3.49901,3.49753,3.49833,7130000.0
2009-02-02 05:41:00,3.49862,3.50049,3.49443,3.4981,12000000.0
2009-02-02 05:42:00,3.49946,3.50212,3.49407,3.50212,6750000.0
2009-02-02 05:43:00,3.50177,3.50235,3.4961,3.50017,5750000.0
2009-02-02 05:44:00,3.49693,3.50145,3.49457,3.50145,10250000.0
2009-02-02 05:45:00,3.50191,3.50191,3.4954,3.49677,13500000.0
2009-02-02 05:46:00,3.50198,3.50237,3.49622,3.50129,8000000.0
2009-02-02 05:47:00,3.50165,3.5027,3.50019,3.50125,5250000.0
2009-02-02 05:48:00,3.50001,3.5023,3.49817,3.5023,13630000.0
2009-02-02 05:49:00,3.50293,3.50293,3.49364,3.49364,7000000.0
2009-02-02 05:50:00,3.49651,3.49678,3.48996,3.49206,7500000.0
2009-02-02 05:51:00,3.49651,3.49778,3.49502,3.49729,14750000.0
2009-02-02 05:52:00,3.49757,3.49813,3.49377,3.49533,9500000.0
2009-02-02 05:53:00,3.49731,3.49795,3.49283,3.49795,12250000.0
2009-02-02 05:54:00,3.49776,3.49855,3.49623,3.49815,7380000.0
2009-02-02 05:55:00,3.49681,3.49781,3.49223,3.49643,13880000.0
2009-02-02 05:56:00,3.49771,3.49771,3.49195,3.49708,9250000.0
2009-02-02 05:57:00,3.49736,3.49774,3.49227,3.49324,8500000.0
2009-02-02 05:58:00,3.49608,3.49751,3.49529,3.49655,7500000.0
2009-02-02 05:59:00,3.49419,3.49729,3.49419,3.49729,6000000.0
2009-02-02 06:00:00,3.49301,3.49734,3.49288,3.49644,6750000.0
2009-02-02 06:01:00,3.49722,3.49722,3.49457,3.49613,13390000.0
2009-02-02 06:02:00,3.49358,3.49697,3.49285,3.49666,12130000.0
2009-02-02 06:03:00,3.49449,3.49655,3.49441,3.49441,7250000.0
2009-02-02 06:04:00,3.49298,3.49549,3.49175,3.49198,8500000.0
2009-02-02 06:05:00,3.49543,3.49681,3.49248,3.49681,6750000.0
2009-02-02 06:06:00,3.49281,3.49574,3.49207,3.49355,10760000.0
2009-02-02 06:07:00,3.49564,3.49564,3.4907,3.49375,6000000.0
2009-02-02 06:08:00,3.49395,3.49692,3.49395,3.49675,8500000.0
2009-02-02 06:09:00,3.49676,3.49676,3.49035,3.49554,9500000.0
2009-02-02 06:10:00,3.49727,3.49727,3.49305,3.49468,9130000.0
2009-02-02 06:11:00,3.49744,3.49744,3.49521,3.49656,8630000.0
2009-02-02 06:12:00,3.49431,3.4972,3.49402,3.4942,12750000.0
2009-02-02 06:13:00,3.49666,3.49734,3.49398,3.49522,9000000.0
2009-02-02 06:14:00,3.49394,3.49758,3.49336,3.49538,10750000.0
2009-02-02 06:15:00,3.49772,3.49869,3.49261,3.49712,6250000.0
2009-02-02 06:16:00,3.4997,3.50086,3.49765,3.50058,12000000.0
2009-02-02 06:17:00,3.49945,3.50179,3.49945,3.50144,10500000.0
2009-02-02 06:18:00,3.49989,3.50122,3.49844,3.50122,7500000.0
2009-02-02 06:19:00,3.49849,3.50148,3.49849,3.50004,8500000.0
2009-02-02 06:20:00,3.50024,3.50024,3.4959,3.49966,13000000.0
2009-02-02 06:21:00,3.50024,3.5009,3.49729,3.49729,8130000.0
2009-02-02 06:22:00,3.49919,3.49944,3.49416,3.49858,11000000.0
2009-02-02 06:23:00,3.49514,3.49958,3.49514,3.49822,5250000.0
2009-02-02 06:24:00,3.49739,3.50089,3.49664,3.49866,15500000.0
2009-02-02 06:25:00,3.50156,3.50156,3.49729,3.49913,10380000.0
2009-02-02 06:26:00,3.50033,3.50159,3.49744,3.50111,10000000.0
2009-02-02 06:27:00,3.50132,3.50229,3.49864,3.50121,10750000.0
2009-02-02 06:28:00,3.50169,3.50169,3.49623,3.49906,5750000.0
2009-02-02 06:29:00,3.50126,3.50126,3.49622,3.50099,7250000.0
2009-02-02 06:30:00,3.50009,3.50009,3.49529,3.49529,12250000.0
2009-02-02 06:31:00,3.50076,3.50076,3.49638,3.49723,15250000.0
2009-02-02 06:32:00,3.4988,3.49997,3.4962,3.49997,8000000.0
2009-02-02 06:33:00,3.50068,3.50169,3.49694,3.49885,12250000.0
2009-02-02 06:34:00,3.50008,3.50008,3.49733,3.49733,11000000.0
2009-02-02 06:35:00,3.49894,3.50048,3.49669,3.50048,7250000.0
2009-02-02 06:36:00,3.49995,3.50034,3.49729,3.49729,5750000.0
2009-02-02 06:37:00,3.50095,3.50095,3.49563,3.49695,10250000.0
2009-02-02 06:38:00,3.49878,3.50108,3.49748,3.49908,10250000.0
2009-02-02 06:39:00,3.49847,3.49949,3.49699,3.49838,7000000.0
2009-02-02 06:40:00,3.50057,3.50114,3.49656,3.49881,6750000.0
2009-02-02 06:41:00,3.50026,3.50026,3.49543,3.49792,7750000.0
2009-02-02 06:42:00,3.4997,3.5,3.49813,3.49813,8000000.0
2009-02-02 06:43:00,3.50028,3.50029,3.49814,3.49991,12500000.0
2009-02-02 06:44:00,3.49738,3.50031,3.49596,3.49596,10250000.0
2009-02-02 06:45:00,3.49978,3.4998,3.49508,3.49717,10380000.0
2009-02-02 06:46:00,3.49999,3.50061,3.49473,3.49931,7000000.0
2009-02-02 06:47:00,3.49741,3.49886,3.4926,3.49886,9000000.0
2009-02-02 06:48:00,3.49825,3.49888,3.49499,3.49499,9500000.0
2009-02-02 06:49:00,3.49853,3.49853,3.49414,3.49849,12000000.0
2009-02-02 06:50:00,3.49455,3.49764,3.49381,3.49404,9750000.0
2009-02-02 06:51:00,3.4985,3.4985,3.49607,3.49758,11000000.0
2009-02-02 06:52:00,3.49642,3.49804,3.49601,3.49763,6250000.0
2009-02-02 06:53:00,3.4975,3.49909,3.49317,3.49872,7880000.0
2009-02-02 06:54:00,3.49515,3.49825,3.49103,3.4978,12630000.0
2009-02-02 06:55:00,3.49768,3.49842,3.49351,3.49627,14510000.0
2009-02-02 06:56:00,3.49752,3.49915,3.49295,3.49866,7000000.0
2009-02-02 06:57:00,3.49843,3.49939,3.49591,3.4989,10000000.0
2009-02-02 06:58:00,3.49506,3.49894,3.4942,3.49777,8000000.0
2009-02-02 06:59:00,3.4973,3.49891,3.49711,3.49775,6500000.0
2009-02-02 07:00:00,3.49653,3.49929,3.49517,3.49902,5500000.0
2009-02-02 07:01:00,3.4976,3.49962,3.49605,3.49837,8250000.0
2009-02-02 07:02:00,3.49938,3.49968,3.49473,3.49759,10000000.0
2009-02-02 07:03:00,3.49862,3.49975,3.49562,3.49907,8500000.0
2009-02-02 07:04:00,3.49996,3.49996,3.49565,3.49973,9250000.0
2009-02-02 07:05:00,3.49614,3.50147,3.49614,3.49783,12500000.0
2009-02-02 07:06:00,3.49995,3.49995,3.4964,3.49792,5250000.0
2009-02-02 07:07:00,3.49508,3.49949,3.49508,3.49941,8130000.0
2009-02-02 07:08:00,3.49945,3.50113,3.49733,3.50093,8250000.0
2009-02-02 07:09:00,3.49985,3.50086,3.49868,3.50006,8750000.0
2009-02-02 07:10:00,3.50085,3.50085,3.49677,3.49936,10880000.0
2009-02-02 07:11:00,3.50038,3.5022,3.49753,3.49753,9750000.0
2009-02-02 07:12:00,3.49951,3.50252,3.49924,3.49924,6000000.0
2009-02-02 07:13:00,3.5005,3.50128,3.49622,3.49622,10000000.0
2009-02-02 07:14:00,3.49971,3.49971,3.49801,3.49883,6000000.0
2009-02-02 07:15:00,3.49983,3.49983,3.49441,3.49441,6630000.0
2009-02-02 07:16:00,3.49802,3.5001,3.4963,3.49962,10500000.0
2009-02-02 07:17:00,3.49932,3.49953,3.49543,3.49641,6750000.0
2009-02-02 07:18:00,3.49952,3.49958,3.49778,3.49847,13630000.0
2009-02-02 07:19:00,3.49506,3.49885,3.49506,3.49576,6750000.0
2009-02-02 07:20:00,3.4957,3.49879,3.4957,3.49833,8250000.0
2009-02-02 07:21:00,3.49891,3.49925,3.49506,3.49832,9000000.0
2009-02-02 07:22:00,3.49679,3.49862,3.49275,3.49544,11130000.0
2009-02-02 07:23:00,3.49831,3.49831,3.49657,3.49821,13000000.0
2009-02-02 07:24:00,3.49833,3.49926,3.4934,3.4934,15500000.0
2009-02-02 07:25:00,3.49997,3.49997,3.49603,3.49711,16630000.0
2009-02-02 07:26:00,3.49758,3.50008,3.49606,3.49606,9250000.0
2009-02-02 07:27:00,3.4942,3.49957,3.4942,3.49913,12000000.0
2009-02-02 07:28:00,3.49883,3.49908,3.49462,3.49539,12750000.0
2009-02-02 07:29:00,3.49847,3.49851,3.49698,3.49851,14880000.0
2009-02-02 07:30:00,3.4983,3.49837,3.49423,3.49423,8500000.0
2009-02-02 07:31:00,3.49787,3.49798,3.49312,3.49609,13250000.0
2009-02-02 07:32:00,3.49616,3.49617,3.49206,3.49553,6250000.0
2009-02-02 07:33:00,3.49726,3.49726,3.49403,3.49677,6630000.0
2009-02-02 07:34:00,3.4941,3.49774,3.4941,3.49579,10130000.0
2009-02-02 07:35:00,3.49523,3.49887,3.49373,3.49643,9890000.0
2009-02-02 07:36:00,3.49576,3.49705,3.4942,3.49538,8250000.0
2009-02-02 07:37:00,3.49537,3.49757,3.49299,3.49299,7880000.0
2009-02-02 07:38:00,3.49732,3.49899,3.4945,3.49589,12130000.0
2009-02-02 07:39:00,3.49414,3.49685,3.49414,3.49414,5750000.0
2009-02-02 07:40:00,3.49642,3.49653,3.49312,3.49526,10500000.0
2009-02-02 07:41:00,3.49588,3.49588,3.49217,3.49543,11750000.0
2009-02-02 07:42:00,3.49272,3.49499,3.4905,3.49327,9250000.0
2009-02-02 07:43:00,3.49533,3.49533,3.49158,3.49398,7750000.0
2009-02-02 07:44:00,3.49093,3.49609,3.49093,3.4955,11500000.0
2009-02-02 07:45:00,3.49145,3.49588,3.49145,3.49547,9250000.0
2009-02-02 07:46:00,3.49198,3.49738,3.49167,3.4934,11000000.0
2009-02-02 07:47:00,3.49506,3.49648,3.49504,3.49504,7000000.0
2009-02-02 07:48:00,3.4973,3.4973,3.49217,3.49594,7500000.0
2009-02-02 07:49:00,3.49454,3.49635,3.49163,3.49333,7250000.0
2009-02-02 07:50:00,3.49591,3.49607,3.49221,3.49596,12500000.0
2009-02-02 07:51:00,3.49399,3.49566,3.49314,3.49566,8000000.0
2009-02-02 07:52:00,3.4954,3.4954,3.49174,3.49484,6750000.0
2009-02-02 07:53:00,3.49492,3.495,3.4916,3.495,6880000.0
2009-02-02 07:54:00,3.495,3.49523,3.48735,3.49478,10500000.0
2009-02-02 07:55:00,3.49503,3.49546,3.49355,3.49355,6380000.0
2009-02-02 07:56:00,3.49348,3.49576,3.4932,3.49576,11750000.0
2009-02-02 07:57:00,3.49448,3.49704,3.49234,3.49566,5500000.0
2009-02-02 07:58:00,3.49563,3.49609,3.49194,3.49556,10000000.0
2009-02-02 07:59:00,3.49458,3.49863,3.49433,3.49502,11250000.0
2009-02-02 08:00:00,3.49689,3.49711,3.49075,3.49711,7750000.0
2009-02-02 08:01:00,3.49669,3.49778,3.49412,3.49639,13750000.0
2009-02-02 08:02:00,3.4965,3.49702,3.49283,3.49541,11750000.0
2009-02-02 08:03:00,3.49634,3.49789,3.49416,3.49744,11500000.0
2009-02-02 08:04:00,3.49596,3.49796,3.49454,3.49731,8750000.0
2009-02-02 08:05:00,3.49632,3.4986,3.49475,3.49769,11250000.0
2009-02-02 08:06:00,3.49771,3.49771,3.49388,3.49724,8250000.0
2009-02-02 08:07:00,3.49472,3.49765,3.49472,3.49625,6750000.0
2009-02-02 08:08:00,3.49765,3.49765,3.49609,3.49679,7750000.0
2009-02-02 08:09:00,3.49604,3.49912,3.49469,3.49886,8130000.0
2009-02-02 08:10:00,3.49498,3.50027,3.49498,3.49702,8750000.0
2009-02-02 08:11:00,3.49579,3.49802,3.49307,3.49802,9880000.0
2009-02-02 08:12:00,3.49554,3.49779,3.49461,3.49712,6250000.0
2009-02-02 08:13:00,3.49651,3.4971,3.49308,3.49689,14250000.0
2009-02-02 08:14:00,3.4953,3.49771,3.49382,3.49753,6000000.0
2009-02-02 08:15:00,3.4964,3.49648,3.49423,3.49594,7380000.0
2009-02-02 08:16:00,3.49627,3.49636,3.49303,3.49636,7880000.0
2009-02-02 08:17:00,3.49618,3.49799,3.49357,3.49799,8380000.0
2009-02-02 08:18:00,3.49483,3.49899,3.49374,3.49374,9500000.0
2009-02-02 08:19:00,3.49852,3.49914,3.49593,3.49914,7750000.0
2009-02-02 08:20:00,3.49978,3.50002,3.49583,3.49583,8500000.0
2009-02-02 08:21:00,3.49881,3.49881,3.49524,3.49758,5250000.0
2009-02-02 08:22:00,3.49915,3.4999,3.49599,3.49683,11880000.0
2009-02-02 08:23:00,3.49829,3.49829,3.49538,3.49677,15630000.0
2009-02-02 08:24:00,3.49638,3.49797,3.49613,3.49792,5750000.0
2009-02-02 08:25:00,3.49522,3.49725,3.49288,3.49536,8500000.0
2009-02-02 08:26:00,3.49419,3.49753,3.49414,3.49753,10000000.0
2009-02-02 08:27:00,3.49741,3.49823,3.49438,3.49626,6500000.0
2009-02-02 08:28:00,3.49578,3.49769,3.49196,3.49591,10250000.0
2009-02-02 08:29:00,3.49613,3.49726,3.49336,3.49553,8750000.0
2009-02-02 08:30:00,3.49738,3.49765,3.4948,3.49691,8750000.0
2009-02-02 08:31:00,3.49685,3.49685,3.49434,3.49677,9000000.0
2009-02-02 08:32:00,3.4943,3.4964,3.49075,3.49609,11250000.0
2009-02-02 08:33:00,3.49671,3.49676,3.4937,3.4943,9750000.0
2009-02-02 08:34:00,3.49616,3.49648,3.49392,3.49392,6000000.0
2009-02-02 08:35:00,3.49492,3.49706,3.49341,3.49478,11630000.0
2009-02-02 08:36:00,3.49731,3.49759,3.49593,3.49682,6250000.0
2009-02-02 08:37:00,3.4954,3.49787,3.49464,3.49787,8750000.0
2009-02-02 08:38:00,3.49814,3.49932,3.49696,3.49853,6250000.0
2009-02-02 08:39:00,3.49754,3.49829,3.49684,3.49684,5750000.0
2009-02-02 08:40:00,3.49617,3.49881,3.49617,3.49797,10000000.0
2009-02-02 08:41:00,3.49559,3.49938,3.49559,3.49938,10630000.0
2009-02-02 08:42:00,3.49924,3.49924,3.49434,3.49919,11750000.0
2009-02-02 08:43:00,3.49789,3.49813,3.49373,3.49745,9000000.0
2009-02-02 08:44:00,3.49565,3.4976,3.49383,3.49558,5250000.0
2009-02-02 08:45:00,3.49701,3.49762,3.49271,3.49503,10380000.0
2009-02-02 08:46:00,3.49653,3.50009,3.49349,3.49662,11000000.0
2009-02-02 08:47:00,3.49877,3.49907,3.49488,3.49544,7000000.0
2009-02-02 08:48:00,3.49575,3.50151,3.49452,3.49884,11250000.0
2009-02-02 08:49:00,3.49885,3.49932,3.49598,3.4977,10630000.0
2009-02-02 08:50:00,3.49879,3.49944,3.49707,3.49933,8500000.0
2009-02-02 08:51:00,3.49944,3.50047,3.49593,3.49817,10750000.0
2009-02-02 08:52:00,3.49724,3.50021,3.49724,3.50016,7750000.0
2009-02-02 08:53:00,3.49986,3.50076,3.49596,3.50076,22000000.0
2009-02-02 08:54:00,3.50106,3.50179,3.50028,3.50179,6000000.0
2009-02-02 08:55:00,3.5018,3.50205,3.4973,3.50151,9750000.0
2009-02-02 08:56:00,3.50205,3.50205,3.49941,3.50183,8500000.0
2009-02-02 08:57:00,3.50167,3.50219,3.49924,3.502,7750000.0
2009-02-02 08:58:00,3.49965,3.50411,3.49952,3.50317,10750000.0
2009-02-02 08:59:00,3.50345,3.50345,3.49926,3.50031,8000000.0
2009-02-02 09:00:00,3.50189,3.50272,3.49909,3.50267,6250000.0
2009-02-02 09:01:00,3.50074,3.50258,3.4992,3.50211,10750000.0
2009-02-02 09:02:00,3.50197,3.50267,3.49783,3.49783,8750000.0
2009-02-02 09:03:00,3.50111,3.50256,3.49858,3.50239,12500000.0
2009-02-02 09:04:00,3.50087,3.50238,3.49863,3.50235,5500000.0
2009-02-02 09:05:00,3.5006,3.50275,3.5006,3.50275,7000000.0
2009-02-02 09:06:00,3.50215,3.50391,3.50051,3.50151,8250000.0
2009-02-02 09:07:00,3.50305,3.50382,3.50097,3.50307,13750000.0
2009-02-02 09:08:00,3.50289,3.50316,3.49972,3.49972,11130000.0
2009-02-02 09:09:00,3.50112,3.50157,3.50002,3.50002,5500000.0
2009-02-02 09:10:00,3.49693,3.49937,3.49469,3.49936,9750000.0
2009-02-02 09:11:00,3.49869,3.49873,3.4942,3.49665,7130000.0
2009-02-02 09:12:00,3.49734,3.49734,3.49623,3.49726,6250000.0
2009-02-02 09:13:00,3.49739,3.49991,3.49422,3.49991,7750000.0
2009-02-02 09:14:00,3.4983,3.49959,3.49356,3.49857,6250000.0
2009-02-02 09:15:00,3.50024,3.5004,3.49685,3.49844,9000000.0
2009-02-02 09:16:00,3.4991,3.49947,3.49562,3.49779,8130000.0
2009-02-02 09:17:00,3.49886,3.49886,3.49196,3.49873,13250000.0
2009-02-02 09:18:00,3.49933,3.50055,3.4949,3.50055,6750000.0
2009-02-02 09:19:00,3.50018,3.50018,3.49532,3.49985,8000000.0
2009-02-02 09:20:00,3.50025,3.50025,3.49522,3.50012,12130000.0
2009-02-02 09:21:00,3.49996,3.50125,3.49845,3.50125,12250000.0
2009-02-02 09:22:00,3.5008,3.50097,3.49768,3.49861,13880000.0
2009-02-02 09:23:00,3.50063,3.50096,3.49653,3.49956,7500000.0
2009-02-02 09:24:00,3.50033,3.50103,3.49606,3.49934,9750000.0
2009-02-02 09:25:00,3.50003,3.50053,3.49818,3.50053,11250000.0
2009-02-02 09:26:00,3.50016,3.50094,3.49504,3.49821,13000000.0
2009-02-02 09:27:00,3.49531,3.49718,3.49531,3.49713,7750000.0
2009-02-02 09:28:00,3.49688,3.50015,3.4959,3.50015,10500000.0
2009-02-02 09:29:00,3.50078,3.50337,3.49736,3.50337,21500000.0
2009-02-02 09:30:00,3.50085,3.50871,3.50024,3.50439,6500000.0
2009-02-02 09:31:00,3.51007,3.51007,3.50511,3.50603,8000000.0
2009-02-02 09:32:00,3.5045,3.50944,3.50309,3.50944,6390000.0
2009-02-02 09:33:00,3.5068,3.51029,3.50547,3.50762,6250000.0
2009-02-02 09:34:00,3.50777,3.50813,3.50492,3.50519,7750000.0
2009-02-02 09:35:00,3.50554,3.50588,3.50286,3.50286,5250000.0
2009-02-02 09:36:00,3.5024,3.50744,3.5024,3.50568,7500000.0
2009-02-02 09:37:00,3.50469,3.50595,3.50159,3.50365,7000000.0
2009-02-02 09:38:00,3.50456,3.50485,3.5009,3.50412,10630000.0
2009-02-02 09:39:00,3.50528,3.50528,3.49747,3.50393,9250000.0
2009-02-02 09:40:00,3.50242,3.50242,3.49542,3.50029,16500000.0
2009-02-02 09:41:00,3.49966,3.49966,3.49622,3.49915,6250000.0
2009-02-02 09:42:00,3.49982,3.50117,3.49618,3.50059,14500000.0
2009-02-02 09:43:00,3.5002,3.50123,3.4959,3.50117,6250000.0
2009-02-02 09:44:00,3.50224,3.50521,3.50136,3.50521,7500000.0
2009-02-02 09:45:00,3.50497,3.50497,3.49934,3.50436,8500000.0
2009-02-02 09:46:00,3.50182,3.50455,3.50106,3.5031,6500000.0
2009-02-02 09:47:00,3.50055,3.50055,3.49703,3.49989,7500000.0
2009-02-02 09:48:00,3.49943,3.49969,3.49821,3.49965,10500000.0
2009-02-02 09:49:00,3.49983,3.50139,3.49949,3.50139,9250000.0
2009-02-02 09:50:00,3.49996,3.50093,3.49478,3.50093,6250000.0
2009-02-02 09:51:00,3.5002,3.50086,3.49668,3.49668,8500000.0
2009-02-02 09:52:00,3.50154,3.50196,3.49843,3.50074,10380000.0
2009-02-02 09:53:00,3.5001,3.50082,3.49732,3.49839,10250000.0
2009-02-02 09:54:00,3.50051,3.5023,3.49896,3.49896,6750000.0
2009-02-02 09:55:00,3.49919,3.50229,3.49615,3.50006,11500000.0
2009-02-02 09:56:00,3.49859,3.50108,3.49611,3.49938,12130000.0
2009-02-02 09:57:00,3.49978,3.5009,3.49688,3.50028,13250000.0
2009-02-02 09:58:00,3.50041,3.50072,3.49474,3.50072,7250000.0
2009-02-02 09:59:00,3.49924,3.50258,3.49845,3.5009,8880000.0
2009-02-02 10:00:00,3.50185,3.50278,3.4971,3.49986,8750000.0
2009-02-02 10:01:00,3.50444,3.50642,3.50417,3.50501,13750000.0
2009-02-02 10:02:00,3.50615,3.50628,3.50088,3.50628,14000000.0
2009-02-02 10:03:00,3.50586,3.50983,3.50516,3.50823,19000000.0
2009-02-02 10:04:00,3.50637,3.50798,3.50379,3.5073,8250000.0
2009-02-02 10:05:00,3.50849,3.50849,3.50107,3.50382,12000000.0
2009-02-02 10:06:00,3.50383,3.50538,3.50382,3.5049,8500000.0
2009-02-02 10:07:00,3.50362,3.50609,3.50158,3.50483,9630000.0
2009-02-02 10:08:00,3.50345,3.50424,3.50037,3.50359,10630000.0
2009-02-02 10:09:00,3.50428,3.50473,3.49994,3.50206,10500000.0
2009-02-02 10:10:00,3.50265,3.50269,3.49991,3.50204,7500000.0
2009-02-02 10:11:00,3.50168,3.50491,3.50159,3.50159,8000000.0
2009-02-02 10:12:00,3.50535,3.50549,3.50309,3.50362,7000000.0
2009-02-02 10:13:00,3.50265,3.5028,3.49851,3.49851,11750000.0
2009-02-02 10:14:00,3.50216,3.5027,3.49786,3.50212,8250000.0
2009-02-02 10:15:00,3.49953,3.50349,3.49847,3.50321,14000000.0
2009-02-02 10:16:00,3.50421,3.50465,3.50204,3.50264,5750000.0
2009-02-02 10:17:00,3.50297,3.50322,3.50011,3.50291,11500000.0
2009-02-02 10:18:00,3.49939,3.50101,3.49516,3.49516,8130000.0
2009-02-02 10:19:00,3.49794,3.49847,3.4898,3.49202,5750000.0
2009-02-02 10:20:00,3.49369,3.49481,3.49093,3.49298,9250000.0
2009-02-02 10:21:00,3.49594,3.49736,3.49435,3.49631,10750000.0
2009-02-02 10:22:00,3.49768,3.49768,3.49573,3.49654,6500000.0
2009-02-02 10:23:00,3.4956,3.49776,3.49477,3.49678,6250000.0
2009-02-02 10:24:00,3.49609,3.49981,3.4953,3.49691,9500000.0
2009-02-02 10:25:00,3.49795,3.49861,3.49481,3.49861,9250000.0
2009-02-02 10:26:00,3.49487,3.49804,3.49181,3.49732,8250000.0
2009-02-02 10:27:00,3.49586,3.49655,3.47938,3.48434,8750000.0
2009-02-02 10:28:00,3.4822,3.49027,3.4822,3.48769,10880000.0
2009-02-02 10:29:00,3.48632,3.48805,3.48581,3.48692,9750000.0
2009-02-02 10:30:00,3.48652,3.49041,3.48389,3.48558,8500000.0
2009-02-02 10:31:00,3.48777,3.49047,3.48654,3.48717,7000000.0
2009-02-02 10:32:00,3.48793,3.49167,3.48793,3.4911,7500000.0
2009-02-02 10:33:00,3.4902,3.49193,3.48708,3.4896,14380000.0
2009-02-02 10:34:00,3.49142,3.49198,3.48655,3.48898,9500000.0
2009-02-02 10:35:00,3.49139,3.49139,3.48648,3.48648,11130000.0
2009-02-02 10:36:00,3.48719,3.48898,3.4838,3.48609,10630000.0
2009-02-02 10:37:00,3.48951,3.49,3.4846,3.4846,12130000.0
2009-02-02 10:38:00,3.48838,3.49026,3.48364,3.48754,5500000.0
2009-02-02 10:39:00,3.48718,3.48763,3.48405,3.48478,10130000.0
2009-02-02 10:40:00,3.4866,3.4866,3.4804,3.4804,10130000.0
2009-02-02 10:41:00,3.48095,3.48534,3.48095,3.48139,5750000.0
2009-02-02 10:42:00,3.48383,3.48625,3.48383,3.48512,7750000.0
2009-02-02 10:43:00,3.48645,3.48645,3.48031,3.48323,8750000.0
2009-02-02 10:44:00,3.48406,3.48406,3.4772,3.48158,7500000.0
2009-02-02 10:45:00,3.48335,3.48335,3.47842,3.48195,9250000.0
2009-02-02 10:46:00,3.4818,3.48349,3.48038,3.48349,11000000.0
2009-02-02 10:47:00,3.48393,3.48393,3.46593,3.47005,9250000.0
2009-02-02 10:48:00,3.47155,3.47155,3.46183,3.46193,5750000.0
2009-02-02 10:49:00,3.46154,3.46169,3.45402,3.46054,13000000.0
2009-02-02 10:50:00,3.45936,3.46193,3.45693,3.4609,9880000.0
2009-02-02 10:51:00,3.46532,3.47085,3.46512,3.46604,8750000.0
2009-02-02 10:52:00,3.47556,3.47559,3.4684,3.46979,7250000.0
2009-02-02 10:53:00,3.47037,3.47037,3.46753,3.4683,7750000.0
2009-02-02 10:54:00,3.46745,3.46751,3.46436,3.46436,8750000.0
2009-02-02 10:55:00,3.46301,3.46716,3.46193,3.46716,11500000.0
2009-02-02 10:56:00,3.46653,3.46827,3.46255,3.46717,8500000.0
2009-02-02 10:57:00,3.46961,3.46961,3.46454,3.46875,7250000.0
2009-02-02 10:58:00,3.46882,3.46912,3.46531,3.46804,9880000.0
2009-02-02 10:59:00,3.46853,3.46991,3.46773,3.46947,8130000.0
2009-02-02 11:00:00,3.46866,3.46931,3.46663,3.46895,10750000.0
2009-02-02 11:01:00,3.46394,3.46888,3.46315,3.46543,8500000.0
2009-02-02 11:02:00,3.46789,3.46789,3.46219,3.46274,6750000.0
2009-02-02 11:03:00,3.46395,3.46454,3.45841,3.46379,9250000.0
2009-02-02 11:04:00,3.46305,3.4659,3.46106,3.46542,6500000.0
2009-02-02 11:05:00,3.46548,3.46617,3.46156,3.46348,10000000.0
2009-02-02 11:06:00,3.46447,3.46652,3.46151,3.46609,13250000.0
2009-02-02 11:07:00,3.46607,3.46607,3.46385,3.4651,9750000.0
2009-02-02 11:08:00,3.4667,3.4667,3.46303,3.46411,7500000.0
2009-02-02 11:09:00,3.46875,3.47097,3.46441,3.4705,8500000.0
2009-02-02 11:10:00,3.47144,3.47226,3.46513,3.46794,12750000.0
2009-02-02 11:11:00,3.46646,3.46851,3.46247,3.46851,10750000.0
2009-02-02 11:12:00,3.46799,3.4694,3.46647,3.4694,13750000.0
2009-02-02 11:13:00,3.46749,3.46749,3.46125,3.46572,9630000.0
2009-02-02 11:14:00,3.46498,3.46707,3.46456,3.46589,8000000.0
2009-02-02 11:15:00,3.46621,3.47076,3.46595,3.47076,9250000.0
2009-02-02 11:16:00,3.46972,3.47479,3.46741,3.47389,13750000.0
2009-02-02 11:17:00,3.47341,3.47567,3.47094,3.47305,6500000.0
2009-02-02 11:18:00,3.47555,3.48389,3.47555,3.48389,8250000.0
2009-02-02 11:19:00,3.48395,3.48395,3.47344,3.47693,8250000.0
2009-02-02 11:20:00,3.47499,3.47714,3.47102,3.47572,9000000.0
2009-02-02 11:21:00,3.47585,3.47691,3.47146,3.47608,9750000.0
2009-02-02 11:22:00,3.47588,3.47775,3.47511,3.47775,5500000.0
2009-02-02 11:23:00,3.47712,3.47939,3.4742,3.47939,14250000.0
2009-02-02 11:24:00,3.48061,3.48077,3.47571,3.47882,11750000.0
2009-02-02 11:25:00,3.47755,3.48297,3.47755,3.47953,11500000.0
2009-02-02 11:26:00,3.48426,3.48426,3.48149,3.4823,10250000.0
2009-02-02 11:27:00,3.4824,3.48303,3.4793,3.48303,9000000.0
2009-02-02 11:28:00,3.48317,3.48322,3.47819,3.48125,7000000.0
2009-02-02 11:29:00,3.48138,3.48247,3.47837,3.48038,7000000.0
2009-02-02 11:30:00,3.47899,3.47899,3.4759,3.47759,6000000.0
2009-02-02 11:31:00,3.47969,3.47969,3.47625,3.47848,9250000.0
2009-02-02 11:32:00,3.47857,3.48199,3.47644,3.48183,15380000.0
2009-02-02 11:33:00,3.48233,3.48291,3.47952,3.47952,13630000.0
2009-02-02 11:34:00,3.48073,3.48357,3.47783,3.48298,5750000.0
2009-02-02 11:35:00,3.48016,3.48455,3.48016,3.48455,5250000.0
2009-02-02 11:36:00,3.48345,3.48408,3.47886,3.48288,9000000.0
2009-02-02 11:37:00,3.48352,3.48626,3.48278,3.48362,11000000.0
2009-02-02 11:38:00,3.48266,3.48759,3.48266,3.48585,5750000.0
2009-02-02 11:39:00,3.48698,3.48698,3.48306,3.48394,10750000.0
2009-02-02 11:40:00,3.48237,3.48724,3.48093,3.48622,7250000.0
2009-02-02 11:41:00,3.48785,3.48928,3.48352,3.48916,8500000.0
2009-02-02 11:42:00,3.49047,3.49216,3.48817,3.49177,11880000.0
2009-02-02 11:43:00,3.491,3.49701,3.48834,3.49662,10250000.0
2009-02-02 11:44:00,3.49335,3.49552,3.49082,3.49133,6500000.0
2009-02-02 11:45:00,3.49316,3.49384,3.49118,3.49316,9250000.0
2009-02-02 11:46:00,3.49308,3.49523,3.49128,3.49177,9000000.0
2009-02-02 11:47:00,3.491,3.49181,3.48897,3.49093,7750000.0
2009-02-02 11:48:00,3.4933,3.49385,3.49154,3.49275,6000000.0
2009-02-02 11:49:00,3.49059,3.49168,3.48446,3.48906,10000000.0
2009-02-02 11:50:00,3.4893,3.4893,3.48272,3.48479,6250000.0
2009-02-02 11:51:00,3.4817,3.48386,3.47975,3.48006,13500000.0
2009-02-02 11:52:00,3.48261,3.48322,3.47892,3.48293,10750000.0
2009-02-02 11:53:00,3.48365,3.48365,3.47794,3.48128,9250000.0
2009-02-02 11:54:00,3.48187,3.48187,3.47828,3.47888,6630000.0
2009-02-02 11:55:00,3.48019,3.48019,3.47492,3.47817,12250000.0
2009-02-02 11:56:00,3.47698,3.47989,3.47568,3.47951,11880000.0
2009-02-02 11:57:00,3.47976,3.48116,3.4757,3.48116,13000000.0
2009-02-02 11:58:00,3.47693,3.47693,3.46542,3.46542,8750000.0
2009-02-02 11:59:00,3.46678,3.46678,3.45927,3.46477,10250000.0
2009-02-02 12:00:00,3.46587,3.4741,3.46506,3.4741,10500000.0
2009-02-02 12:01:00,3.47397,3.47397,3.46418,3.46678,9250000.0
2009-02-02 12:02:00,3.46791,3.47023,3.46212,3.47023,8750000.0
2009-02-02 12:03:00,3.46912,3.46956,3.46495,3.46725,5500000.0
2009-02-02 12:04:00,3.46991,3.46991,3.46264,3.46633,6380000.0
2009-02-02 12:05:00,3.46602,3.46861,3.46555,3.46829,6250000.0
2009-02-02 12:06:00,3.46714,3.4696,3.46529,3.46602,8880000.0
2009-02-02 12:07:00,3.46784,3.46924,3.46567,3.46924,8250000.0
2009-02-02 12:08:00,3.46772,3.46988,3.46437,3.46693,7880000.0
2009-02-02 12:09:00,3.46728,3.46729,3.46315,3.46589,8000000.0
2009-02-02 12:10:00,3.46665,3.46764,3.46075,3.4666,8750000.0
2009-02-02 12:11:00,3.46608,3.46755,3.46127,3.46589,6880000.0
2009-02-02 12:12:00,3.46748,3.46748,3.46381,3.46647,9000000.0
2009-02-02 12:13:00,3.46257,3.47632,3.46257,3.47632,6250000.0
2009-02-02 12:14:00,3.4753,3.47552,3.47216,3.47552,8380000.0
2009-02-02 12:15:00,3.47439,3.47686,3.47439,3.4762,6750000.0
2009-02-02 12:16:00,3.47596,3.48185,3.47371,3.48185,10750000.0
2009-02-02 12:17:00,3.483,3.48704,3.47808,3.48615,12250000.0
2009-02-02 12:18:00,3.48566,3.48827,3.4826,3.48568,8750000.0
2009-02-02 12:19:00,3.48839,3.49011,3.48627,3.48872,7250000.0
2009-02-02 12:20:00,3.48835,3.49132,3.48569,3.49042,12500000.0
2009-02-02 12:21:00,3.48869,3.49086,3.4849,3.48933,11750000.0
2009-02-02 12:22:00,3.49002,3.49064,3.486,3.48972,10250000.0
2009-02-02 12:23:00,3.4905,3.4905,3.48729,3.49009,10000000.0
2009-02-02 12:24:00,3.48929,3.49232,3.48736,3.48838,9750000.0
2009-02-02 12:25:00,3.48893,3.49086,3.4888,3.48993,8750000.0
2009-02-02 12:26:00,3.48689,3.49119,3.48572,3.48985,10250000.0
2009-02-02 12:27:00,3.48998,3.49036,3.48682,3.48902,7130000.0
2009-02-02 12:28:00,3.48918,3.49119,3.48799,3.48952,10000000.0
2009-02-02 12:29:00,3.4902,3.49333,3.48691,3.49056,10750000.0
2009-02-02 12:30:00,3.49155,3.4933,3.48788,3.48788,6000000.0
2009-02-02 12:31:00,3.4915,3.49178,3.48866,3.4917,9130000.0
2009-02-02 12:32:00,3.49105,3.49339,3.48645,3.49148,6250000.0
2009-02-02 12:33:00,3.4915,3.49227,3.488,3.49068,11130000.0
2009-02-02 12:34:00,3.49149,3.49162,3.488,3.49073,10750000.0
2009-02-02 12:35:00,3.48936,3.49032,3.48703,3.4883,8500000.0
2009-02-02 12:36:00,3.49031,3.49062,3.48608,3.48915,10250000.0
2009-02-02 12:37:00,3.49056,3.49056,3.48462,3.48565,12250000.0
2009-02-02 12:38:00,3.48829,3.48849,3.48456,3.48456,8250000.0
2009-02-02 12:39:00,3.48811,3.48874,3.48685,3.48874,9000000.0
2009-02-02 12:40:00,3.48403,3.48881,3.48403,3.48822,8000000.0
2009-02-02 12:41:00,3.48923,3.49005,3.48595,3.48595,8630000.0
2009-02-02 12:42:00,3.48878,3.48984,3.4867,3.48723,6500000.0
2009-02-02 12:43:00,3.48826,3.48826,3.48592,3.48763,19000000.0
2009-02-02 12:44:00,3.48672,3.48875,3.48388,3.48625,7250000.0
2009-02-02 12:45:00,3.48643,3.48643,3.48106,3.48539,9250000.0
2009-02-02 12:46:00,3.48345,3.4851,3.48162,3.48203,5630000.0
2009-02-02 12:47:00,3.48175,3.48175,3.47808,3.48073,5500000.0
2009-02-02 12:48:00,3.48167,3.48399,3.47805,3.48307,10250000.0
2009-02-02 12:49:00,3.48508,3.48656,3.48351,3.48481,10500000.0
2009-02-02 12:50:00,3.48515,3.48788,3.48369,3.48499,10630000.0
2009-02-02 12:51:00,3.48677,3.48709,3.48056,3.48662,9750000.0
2009-02-02 12:52:00,3.48609,3.48665,3.48286,3.48304,12000000.0
2009-02-02 12:53:00,3.48609,3.48738,3.48323,3.48635,8880000.0
2009-02-02 12:54:00,3.48469,3.4867,3.48219,3.48617,11000000.0
2009-02-02 12:55:00,3.48493,3.48648,3.48137,3.48559,13250000.0
2009-02-02 12:56:00,3.48366,3.48921,3.48082,3.48686,11880000.0
2009-02-02 12:57:00,3.48649,3.48856,3.48334,3.48824,9000000.0
2009-02-02 12:58:00,3.48251,3.48754,3.48251,3.48711,7500000.0
2009-02-02 12:59:00,3.4845,3.48613,3.48264,3.48313,11500000.0
2009-02-02 13:00:00,3.48642,3.48814,3.48219,3.48768,9750000.0
2009-02-02 13:01:00,3.48904,3.48904,3.48295,3.48633,8130000.0
2009-02-02 13:02:00,3.48838,3.4888,3.48386,3.48759,8750000.0
2009-02-02 13:03:00,3.4825,3.48647,3.48197,3.48492,11000000.0
2009-02-02 13:04:00,3.48305,3.48585,3.48062,3.48441,7250000.0
2009-02-02 13:05:00,3.48208,3.48515,3.48062,3.48439,9000000.0
2009-02-02 13:06:00,3.48104,3.48461,3.478,3.47933,8250000.0
2009-02-02 13:07:00,3.47783,3.48226,3.47783,3.48079,12250000.0
2009-02-02 13:08:00,3.48198,3.48198,3.47957,3.48124,5630000.0
2009-02-02 13:09:00,3.47969,3.48024,3.47441,3.47887,5500000.0
2009-02-02 13:10:00,3.47897,3.48014,3.47573,3.47916,15750000.0
2009-02-02 13:11:00,3.4795,3.4795,3.47388,3.47651,8630000.0
2009-02-02 13:12:00,3.47572,3.47584,3.47079,3.47544,8000000.0
2009-02-02 13:13:00,3.47226,3.47579,3.47168,3.47444,10000000.0
2009-02-02 13:14:00,3.47219,3.47482,3.47055,3.4737,5250000.0
2009-02-02 13:15:00,3.47437,3.47572,3.47048,3.47048,6250000.0
2009-02-02 13:16:00,3.47333,3.4753,3.46924,3.47522,9000000.0
2009-02-02 13:17:00,3.47521,3.47761,3.47366,3.47677,10000000.0
2009-02-02 13:18:00,3.47743,3.48116,3.47605,3.48116,6000000.0
2009-02-02 13:19:00,3.48179,3.48196,3.47937,3.48104,8250000.0
2009-02-02 13:20:00,3.47714,3.48126,3.47714,3.47965,8500000.0
2009-02-02 13:21:00,3.47871,3.48124,3.47714,3.48031,10750000.0
2009-02-02 13:22:00,3.48101,3.48177,3.47781,3.47781,14250000.0
2009-02-02 13:23:00,3.48005,3.48005,3.47562,3.47829,9000000.0
2009-02-02 13:24:00,3.47834,3.47834,3.474,3.47784,12000000.0
2009-02-02 13:25:00,3.47684,3.47827,3.47424,3.47827,12000000.0
2009-02-02 13:26:00,3.47491,3.48062,3.47491,3.47996,8000000.0
2009-02-02 13:27:00,3.48054,3.48054,3.47354,3.47685,13250000.0
2009-02-02 13:28:00,3.47558,3.47855,3.47558,3.47655,8750000.0
2009-02-02 13:29:00,3.47752,3.47992,3.47637,3.47637,9000000.0
2009-02-02 13:30:00,3.47558,3.47856,3.47558,3.47856,8500000.0
2009-02-02 13:31:00,3.47652,3.48031,3.47589,3.48031,6500000.0
2009-02-02 13:32:00,3.4798,3.4798,3.47661,3.47788,6750000.0
2009-02-02 13:33:00,3.47845,3.47896,3.4737,3.47783,18630000.0
2009-02-02 13:34:00,3.47768,3.47799,3.4754,3.47728,7500000.0
2009-02-02 13:35:00,3.47743,3.47803,3.47526,3.47797,11500000.0
2009-02-02 13:36:00,3.47835,3.47992,3.47481,3.47992,8130000.0
2009-02-02 13:37:00,3.47739,3.47764,3.47121,3.47121,5750000.0
2009-02-02 13:38:00,3.47421,3.4754,3.47032,3.47303,12000000.0
2009-02-02 13:39:00,3.4732,3.47366,3.46738,3.47063,8000000.0
2009-02-02 13:40:00,3.47233,3.47341,3.46544,3.47003,15500000.0
2009-02-02 13:41:00,3.47292,3.47292,3.47004,3.47205,6500000.0
2009-02-02 13:42:00,3.47208,3.47279,3.46943,3.47103,9000000.0
2009-02-02 13:43:00,3.46983,3.47036,3.46481,3.47036,14750000.0
2009-02-02 13:44:00,3.4707,3.47164,3.46663,3.46753,8250000.0
2009-02-02 13:45:00,3.47027,3.47133,3.46811,3.47081,6750000.0
2009-02-02 13:46:00,3.47147,3.47172,3.46739,3.46827,8000000.0
2009-02-02 13:47:00,3.46774,3.47108,3.46741,3.4689,8000000.0
2009-02-02 13:48:00,3.46793,3.47269,3.46668,3.47269,7500000.0
2009-02-02 13:49:00,3.47043,3.47575,3.47043,3.47575,9250000.0
2009-02-02 13:50:00,3.47399,3.47583,3.47343,3.47499,5250000.0
2009-02-02 13:51:00,3.47462,3.47479,3.46601,3.47131,9250000.0
2009-02-02 13:52:00,3.47164,3.47347,3.46742,3.47347,7250000.0
2009-02-02 13:53:00,3.47297,3.4743,3.46864,3.47251,13380000.0
2009-02-02 13:54:00,3.47482,3.4759,3.47061,3.47538,6000000.0
2009-02-02 13:55:00,3.47522,3.47551,3.47154,3.47509,7500000.0
2009-02-02 13:56:00,3.47097,3.47493,3.47013,3.47308,7750000.0
2009-02-02 13:57:00,3.47495,3.47517,3.47259,3.47381,7500000.0
2009-02-02 13:58:00,3.47205,3.47377,3.46942,3.47084,10010000.0
2009-02-02 13:59:00,3.47452,3.47491,3.46802,3.46802,8500000.0
2009-02-02 14:00:00,3.47387,3.47592,3.47337,3.47503,7750000.0
2009-02-02 14:01:00,3.47398,3.47599,3.47129,3.47307,8630000.0
2009-02-02 14:02:00,3.47258,3.47555,3.47133,3.4752,9750000.0
2009-02-02 14:03:00,3.4725,3.47678,3.4725,3.47615,8500000.0
2009-02-02 14:04:00,3.47664,3.47963,3.47629,3.4786,9000000.0
2009-02-02 14:05:00,3.47683,3.47883,3.4765,3.47815,7500000.0
2009-02-02 14:06:00,3.47574,3.47953,3.47366,3.47851,8500000.0
2009-02-02 14:07:00,3.47785,3.47914,3.47468,3.47718,11250000.0
2009-02-02 14:08:00,3.47776,3.47811,3.474,3.4776,12250000.0
2009-02-02 14:09:00,3.47861,3.47861,3.4753,3.47603,6750000.0
2009-02-02 14:10:00,3.47597,3.4767,3.47247,3.47522,5630000.0
2009-02-02 14:11:00,3.47619,3.47694,3.47214,3.4753,9250000.0
2009-02-02 14:12:00,3.47667,3.47768,3.47458,3.47468,9750000.0
2009-02-02 14:13:00,3.47746,3.47746,3.47383,3.47488,6750000.0
2009-02-02 14:14:00,3.47143,3.47637,3.47141,3.47141,10750000.0
2009-02-02 14:15:00,3.47436,3.47572,3.47346,3.47546,10750000.0
2009-02-02 14:16:00,3.47696,3.47841,3.47558,3.47696,9500000.0
2009-02-02 14:17:00,3.47646,3.48044,3.47523,3.48044,5750000.0
2009-02-02 14:18:00,3.48001,3.48058,3.47757,3.47949,8750000.0
2009-02-02 14:19:00,3.4741,3.47848,3.4741,3.47614,7750000.0
2009-02-02 14:20:00,3.47506,3.48007,3.47506,3.47918,8250000.0
2009-02-02 14:21:00,3.47751,3.47979,3.47529,3.47979,7250000.0
2009-02-02 14:22:00,3.47684,3.48248,3.47666,3.48248,8130000.0
2009-02-02 14:23:00,3.48364,3.48532,3.47813,3.48532,7750000.0
2009-02-02 14:24:00,3.4861,3.48675,3.48115,3.48567,10380000.0
2009-02-02 14:25:00,3.48504,3.48804,3.48117,3.48804,10500000.0
2009-02-02 14:26:00,3.4867,3.48905,3.48434,3.48863,10750000.0
2009-02-02 14:27:00,3.49006,3.49019,3.48667,3.48753,7250000.0
2009-02-02 14:28:00,3.48774,3.49012,3.4849,3.4849,8880000.0
2009-02-02 14:29:00,3.48833,3.48917,3.48386,3.48833,7500000.0
2009-02-02 14:30:00,3.48935,3.48935,3.48404,3.48404,6130000.0
2009-02-02 14:31:00,3.48628,3.48834,3.4842,3.48786,10250000.0
2009-02-02 14:32:00,3.48683,3.48683,3.4819,3.48461,10250000.0
2009-02-02 14:33:00,3.48709,3.4885,3.48467,3.4885,10000000.0
2009-02-02 14:34:00,3.48687,3.48714,3.48336,3.48579,9250000.0
2009-02-02 14:35:00,3.48482,3.48643,3.48117,3.48533,10500000.0
2009-02-02 14:36:00,3.4854,3.48645,3.48214,3.48645,11750000.0
2009-02-02 14:37:00,3.48658,3.48879,3.48614,3.48783,8130000.0
2009-02-02 14:38:00,3.48714,3.48714,3.48168,3.48576,9000000.0
2009-02-02 14:39:00,3.48658,3.48658,3.48279,3.48279,5500000.0
2009-02-02 14:40:00,3.48587,3.48587,3.48148,3.48459,10000000.0
2009-02-02 14:41:00,3.48567,3.48748,3.48219,3.48748,6250000.0
2009-02-02 14:42:00,3.48651,3.48667,3.48312,3.48312,6130000.0
2009-02-02 14:43:00,3.48586,3.48686,3.48068,3.48263,8880000.0
2009-02-02 14:44:00,3.48256,3.48604,3.48187,3.48425,5500000.0
2009-02-02 14:45:00,3.48429,3.48429,3.47577,3.47917,8000000.0
2009-02-02 14:46:00,3.48087,3.48116,3.47562,3.48116,9880000.0
2009-02-02 14:47:00,3.48271,3.48278,3.47866,3.48191,10500000.0
2009-02-02 14:48:00,3.48191,3.48331,3.48048,3.48073,10380000.0
2009-02-02 14:49:00,3.48263,3.48263,3.47924,3.4819,6250000.0
2009-02-02 14:50:00,3.47913,3.48145,3.47843,3.48103,6630000.0
2009-02-02 14:51:00,3.47971,3.48083,3.47764,3.47799,8500000.0
2009-02-02 14:52:00,3.47777,3.47976,3.47374,3.47622,8880000.0
2009-02-02 14:53:00,3.47701,3.47749,3.47368,3.47415,8500000.0
2009-02-02 14:54:00,3.47785,3.47991,3.47346,3.47814,14250000.0
2009-02-02 14:55:00,3.47773,3.47912,3.47509,3.47794,16380000.0
2009-02-02 14:56:00,3.4794,3.48364,3.47692,3.48231,9000000.0
2009-02-02 14:57:00,3.48252,3.48433,3.47819,3.48089,7500000.0
2009-02-02 14:58:00,3.47731,3.47873,3.47473,3.47515,10250000.0
2009-02-02 14:59:00,3.47618,3.47618,3.4735,3.47512,8500000.0
2009-02-02 15:00:00,3.4737,3.47474,3.47172,3.47345,10250000.0
2009-02-02 15:01:00,3.47354,3.47429,3.46963,3.47289,14880000.0
2009-02-02 15:02:00,3.47459,3.47459,3.46922,3.47316,10380000.0
2009-02-02 15:03:00,3.47242,3.47778,3.47077,3.47559,10500000.0
2009-02-02 15:04:00,3.47751,3.47751,3.47026,3.47159,9880000.0
2009-02-02 15:05:00,3.47552,3.47552,3.47128,3.47238,9000000.0
2009-02-02 15:06:00,3.47568,3.47568,3.47115,3.47393,6750000.0
2009-02-02 15:07:00,3.47219,3.47613,3.47144,3.47367,6000000.0
2009-02-02 15:08:00,3.47666,3.4769,3.47317,3.4769,10130000.0
2009-02-02 15:09:00,3.47672,3.47672,3.47333,3.47546,13000000.0
2009-02-02 15:10:00,3.47538,3.47538,3.47051,3.47269,7250000.0
2009-02-02 15:11:00,3.47256,3.47346,3.46983,3.47177,10130000.0
2009-02-02 15:12:00,3.47156,3.47219,3.46823,3.47075,8000000.0
2009-02-02 15:13:00,3.4689,3.47554,3.46715,3.47517,9500000.0
2009-02-02 15:14:00,3.47685,3.47685,3.47317,3.47317,7500000.0
2009-02-02 15:15:00,3.47536,3.47701,3.47386,3.47434,10750000.0
2009-02-02 15:16:00,3.47682,3.47938,3.47667,3.47816,7750000.0
2009-02-02 15:17:00,3.48007,3.48224,3.47709,3.48218,12750000.0
2009-02-02 15:18:00,3.47993,3.48246,3.47821,3.47968,5500000.0
2009-02-02 15:19:00,3.48021,3.48119,3.47658,3.47658,9500000.0
2009-02-02 15:20:00,3.48137,3.48137,3.47721,3.48014,7500000.0
2009-02-02 15:21:00,3.48166,3.48314,3.47586,3.48267,9760000.0
2009-02-02 15:22:00,3.48357,3.48412,3.47947,3.48087,12510000.0
2009-02-02 15:23:00,3.48443,3.48598,3.48232,3.48598,5750000.0
2009-02-02 15:24:00,3.48401,3.48495,3.47957,3.48277,9750000.0
2009-02-02 15:25:00,3.48336,3.484,3.48216,3.48285,7500000.0
2009-02-02 15:26:00,3.48311,3.48486,3.48153,3.48407,11750000.0
2009-02-02 15:27:00,3.48514,3.48678,3.4842,3.48659,6750000.0
2009-02-02 15:28:00,3.48661,3.49023,3.48527,3.48924,5750000.0
2009-02-02 15:29:00,3.48771,3.49128,3.48669,3.49066,5500000.0
2009-02-02 15:30:00,3.49274,3.49428,3.48947,3.49196,6250000.0
2009-02-02 15:31:00,3.49085,3.49261,3.48977,3.49052,10630000.0
2009-02-02 15:32:00,3.48818,3.48911,3.48421,3.48654,11250000.0
2009-02-02 15:33:00,3.48481,3.48586,3.48242,3.48353,11250000.0
2009-02-02 15:34:00,3.48346,3.48434,3.48057,3.48434,5500000.0
2009-02-02 15:35:00,3.48338,3.48517,3.47668,3.48417,6250000.0
2009-02-02 15:36:00,3.48475,3.48475,3.47843,3.48299,11500000.0
2009-02-02 15:37:00,3.48242,3.48378,3.48066,3.48378,6500000.0
2009-02-02 15:38:00,3.48079,3.48523,3.47834,3.48365,13000000.0
2009-02-02 15:39:00,3.48286,3.48443,3.48083,3.48083,11500000.0
2009-02-02 15:40:00,3.48413,3.48413,3.47736,3.4837,12000000.0
2009-02-02 15:41:00,3.48077,3.48509,3.48077,3.48181,6250000.0
2009-02-02 15:42:00,3.48584,3.48641,3.48303,3.484,5500000.0
2009-02-02 15:43:00,3.48378,3.48464,3.48213,3.48459,5630000.0
2009-02-02 15:44:00,3.48616,3.48675,3.48138,3.48138,8750000.0
2009-02-02 15:45:00,3.48634,3.48782,3.48393,3.48782,9750000.0
2009-02-02 15:46:00,3.48731,3.49101,3.48517,3.48974,13500000.0
2009-02-02 15:47:00,3.49021,3.49111,3.48782,3.49022,15630000.0
2009-02-02 15:48:00,3.49197,3.49197,3.48916,3.48946,9500000.0
2009-02-02 15:49:00,3.48871,3.49128,3.4851,3.49033,8500000.0
2009-02-02 15:50:00,3.48889,3.49091,3.48457,3.48829,10250000.0
2009-02-02 15:51:00,3.49017,3.49017,3.48497,3.48861,6750000.0
2009-02-02 15:52:00,3.48087,3.4872,3.48087,3.48291,7380000.0
2009-02-02 15:53:00,3.48555,3.48555,3.48142,3.48397,7750000.0
2009-02-02 15:54:00,3.48522,3.48689,3.47931,3.48547,10250000.0
2009-02-02 15:55:00,3.48436,3.48525,3.47962,3.48472,6500000.0
2009-02-02 15:56:00,3.48159,3.48455,3.48131,3.48399,7000000.0
2009-02-02 15:57:00,3.48198,3.48373,3.47784,3.48064,11000000.0
2009-02-02 15:58:00,3.48046,3.4831,3.47838,3.47983,7250000.0
2009-02-02 15:59:00,3.48303,3.48358,3.47895,3.48146,9750000.0
2009-02-02 16:00:00,3.48377,3.48377,3.47846,3.48291,9000000.0
2009-02-02 16:01:00,3.48186,3.48219,3.47513,3.47513,14750000.0
2009-02-02 16:02:00,3.48012,3.48298,3.47759,3.47759,10500000.0
2009-02-02 16:03:00,3.48193,3.48358,3.48152,3.4832,8000000.0
2009-02-02 16:04:00,3.48201,3.48356,3.48079,3.4832,6500000.0
2009-02-02 16:05:00,3.48396,3.48436,3.4775,3.48294,10250000.0
2009-02-02 16:06:00,3.48255,3.48379,3.48222,3.48349,5750000.0
2009-02-02 16:07:00,3.48407,3.48417,3.48122,3.4823,10250000.0
2009-02-02 16:08:00,3.48321,3.48601,3.48103,3.48601,5880000.0
2009-02-02 16:09:00,3.48548,3.48605,3.48456,3.48526,9500000.0
2009-02-02 16:10:00,3.48422,3.48624,3.4816,3.48578,9000000.0
2009-02-02 16:11:00,3.48701,3.48701,3.4814,3.48362,14000000.0
2009-02-02 16:12:00,3.48473,3.48906,3.48091,3.48743,8130000.0
2009-02-02 16:13:00,3.49023,3.49023,3.48501,3.48653,5130000.0
2009-02-02 16:14:00,3.4883,3.4883,3.48338,3.48681,7380000.0
2009-02-02 16:15:00,3.48474,3.4874,3.4837,3.48539,9630000.0
2009-02-02 16:16:00,3.48463,3.48626,3.48064,3.48308,8500000.0
2009-02-02 16:17:00,3.48401,3.48511,3.48103,3.48276,6000000.0
2009-02-02 16:18:00,3.48534,3.48534,3.48105,3.48495,7880000.0
2009-02-02 16:19:00,3.4862,3.48714,3.48344,3.48371,13000000.0
2009-02-02 16:20:00,3.48613,3.4882,3.48345,3.48537,12000000.0
2009-02-02 16:21:00,3.48729,3.48759,3.48133,3.48133,7750000.0
2009-02-02 16:22:00,3.4862,3.4862,3.48237,3.48396,9000000.0
2009-02-02 16:23:00,3.48523,3.48715,3.48523,3.48684,7000000.0
2009-02-02 16:24:00,3.48378,3.48584,3.48085,3.48371,11000000.0
2009-02-02 16:25:00,3.48633,3.48723,3.48493,3.48631,7380000.0
2009-02-02 16:26:00,3.48701,3.48773,3.48502,3.48773,9250000.0
2009-02-02 16:27:00,3.48667,3.48691,3.48195,3.48427,11750000.0
2009-02-02 16:28:00,3.48455,3.48455,3.48091,3.4832,12000000.0
2009-02-02 16:29:00,3.48324,3.48347,3.48026,3.48347,6250000.0
2009-02-02 16:30:00,3.48351,3.48351,3.47809,3.48296,6130000.0
2009-02-02 16:31:00,3.48117,3.48365,3.4795,3.48365,8000000.0
2009-02-02 16:32:00,3.48269,3.48489,3.48105,3.48314,8750000.0
2009-02-02 16:33:00,3.48419,3.48419,3.48029,3.48365,15750000.0
2009-02-02 16:34:00,3.48317,3.48513,3.47995,3.48218,12750000.0
2009-02-02 16:35:00,3.48267,3.48384,3.47917,3.48063,8500000.0
2009-02-02 16:36:00,3.48099,3.48188,3.47775,3.48049,15130000.0
2009-02-02 16:37:00,3.47719,3.48192,3.47719,3.48192,8000000.0
2009-02-02 16:38:00,3.48086,3.48131,3.47695,3.48055,8630000.0
2009-02-02 16:39:00,3.4807,3.48111,3.47621,3.48096,6250000.0
2009-02-02 16:40:00,3.4819,3.4819,3.47439,3.47823,8500000.0
2009-02-02 16:41:00,3.47664,3.48008,3.47604,3.47923,11000000.0
2009-02-02 16:42:00,3.47847,3.47951,3.47482,3.47897,10000000.0
2009-02-02 16:43:00,3.47631,3.47847,3.47599,3.47648,5750000.0
2009-02-02 16:44:00,3.47626,3.47739,3.47352,3.47578,7500000.0
2009-02-02 16:45:00,3.47489,3.47547,3.46974,3.47508,11130000.0
2009-02-02 16:46:00,3.47531,3.47828,3.47409,3.47409,9500000.0
2009-02-02 16:47:00,3.47455,3.4764,3.4732,3.47616,5500000.0
2009-02-02 16:48:00,3.47586,3.47586,3.46953,3.47453,6500000.0
2009-02-02 16:49:00,3.47305,3.47467,3.47067,3.47467,6750000.0
2009-02-02 16:50:00,3.47334,3.47484,3.46793,3.47484,9500000.0
2009-02-02 16:51:00,3.47429,3.47435,3.47215,3.47435,5500000.0
2009-02-02 16:52:00,3.47346,3.47792,3.47038,3.47792,5750000.0
2009-02-02 16:53:00,3.47818,3.47893,3.47565,3.47828,6250000.0
2009-02-02 16:54:00,3.47835,3.48049,3.47593,3.4786,10880000.0
2009-02-02 16:55:00,3.47955,3.48133,3.47779,3.47779,8500000.0
2009-02-02 16:56:00,3.48073,3.4814,3.47953,3.48074,11750000.0
2009-02-02 16:57:00,3.47956,3.48125,3.47918,3.4795,6500000.0
2009-02-02 16:58:00,3.48054,3.48217,3.47817,3.4807,10750000.0
2009-02-02 16:59:00,3.4799,3.48043,3.47461,3.48014,10250000.0
2009-02-02 17:00:00,3.47825,3.48003,3.47678,3.47818,9250000.0
2009-02-02 17:01:00,3.47821,3.48031,3.4699,3.47551,7000000.0
2009-02-02 17:02:00,3.47421,3.47815,3.47421,3.47451,7750000.0
2009-02-02 17:03:00,3.47799,3.47826,3.47524,3.47728,9000000.0
2009-02-02 17:04:00,3.47829,3.47829,3.47351,3.47621,6250000.0
2009-02-02 17:05:00,3.47739,3.47888,3.47223,3.47655,10500000.0
2009-02-02 17:06:00,3.47762,3.47793,3.47106,3.47377,9750000.0
2009-02-02 17:07:00,3.47392,3.47684,3.47178,3.47343,11250000.0
2009-02-02 17:08:00,3.46991,3.47325,3.46545,3.46545,9880000.0
2009-02-02 17:09:00,3.46924,3.47005,3.46722,3.46965,6250000.0
2009-02-02 17:10:00,3.46544,3.4714,3.46544,3.47038,8250000.0
2009-02-02 17:11:00,3.46986,3.47013,3.46437,3.46724,9750000.0
2009-02-02 17:12:00,3.46907,3.46982,3.4667,3.4667,5750000.0
2009-02-02 17:13:00,3.47025,3.47137,3.46738,3.47137,7500000.0
2009-02-02 17:14:00,3.47114,3.47147,3.46646,3.4666,6630000.0
2009-02-02 17:15:00,3.4717,3.47188,3.46853,3.47031,11000000.0
2009-02-02 17:16:00,3.47036,3.47106,3.46732,3.47079,7250000.0
2009-02-02 17:17:00,3.46978,3.47017,3.46794,3.46865,7630000.0
2009-02-02 17:18:00,3.467,3.46865,3.46524,3.46672,13000000.0
2009-02-02 17:19:00,3.46496,3.46716,3.46399,3.46544,16000000.0
2009-02-02 17:20:00,3.46693,3.46693,3.46385,3.46644,10000000.0
2009-02-02 17:21:00,3.46696,3.46873,3.46492,3.46833,8250000.0
2009-02-02 17:22:00,3.4705,3.4705,3.46687,3.4675,7250000.0
2009-02-02 17:23:00,3.46725,3.4697,3.46537,3.46961,10500000.0
2009-02-02 17:24:00,3.46989,3.47096,3.46799,3.47046,5880000.0
2009-02-02 17:25:00,3.47082,3.47297,3.46913,3.47177,8880000.0
2009-02-02 17:26:00,3.4702,3.47293,3.4702,3.47293,6250000.0
2009-02-02 17:27:00,3.47111,3.47545,3.46852,3.47513,12750000.0
2009-02-02 17:28:00,3.47349,3.4757,3.47331,3.4757,9250000.0
2009-02-02 17:29:00,3.47493,3.47812,3.47371,3.47715,6250000.0
2009-02-02 17:30:00,3.47866,3.48101,3.47607,3.48101,7000000.0
2009-02-02 17:31:00,3.47984,3.4882,3.47905,3.4882,7750000.0
2009-02-02 17:32:00,3.48696,3.48787,3.48268,3.48318,7130000.0
2009-02-02 17:33:00,3.4871,3.4904,3.48628,3.48909,12500000.0
2009-02-02 17:34:00,3.48994,3.48994,3.48543,3.48543,12130000.0
2009-02-02 17:35:00,3.48522,3.48984,3.48111,3.48111,6000000.0
2009-02-02 17:36:00,3.48616,3.48616,3.48293,3.4861,6250000.0
2009-02-02 17:37:00,3.48518,3.48575,3.4819,3.4819,16250000.0
2009-02-02 17:38:00,3.48255,3.48593,3.4811,3.48593,8750000.0
2009-02-02 17:39:00,3.48524,3.48649,3.48286,3.48507,7000000.0
2009-02-02 17:40:00,3.48457,3.48585,3.48182,3.48562,7880000.0
2009-02-02 17:41:00,3.4868,3.49045,3.48487,3.4895,10750000.0
2009-02-02 17:42:00,3.48916,3.49001,3.48628,3.48903,11500000.0
2009-02-02 17:43:00,3.49252,3.49365,3.48865,3.4913,5250000.0
2009-02-02 17:44:00,3.49428,3.49867,3.49076,3.49867,10000000.0
2009-02-02 17:45:00,3.49774,3.50082,3.4937,3.50082,6250000.0
2009-02-02 17:46:00,3.50229,3.50298,3.49796,3.49835,13000000.0
2009-02-02 17:47:00,3.5017,3.50703,3.50087,3.50657,8000000.0
2009-02-02 17:48:00,3.50771,3.509,3.50441,3.5063,6880000.0
2009-02-02 17:49:00,3.50633,3.50996,3.50519,3.50941,18000000.0
2009-02-02 17:50:00,3.50842,3.51103,3.50502,3.51043,9500000.0
2009-02-02 17:51:00,3.51022,3.51653,3.5076,3.51314,14500000.0
2009-02-02 17:52:00,3.51143,3.51189,3.50853,3.51068,5250000.0
2009-02-02 17:53:00,3.50842,3.50894,3.50284,3.50648,11250000.0
2009-02-02 17:54:00,3.50862,3.51022,3.50635,3.50831,9750000.0
2009-02-02 17:55:00,3.50648,3.50759,3.50368,3.50368,7000000.0
2009-02-02 17:56:00,3.504,3.50529,3.50066,3.50426,12500000.0
2009-02-02 17:57:00,3.50181,3.50402,3.49592,3.49592,6500000.0
2009-02-02 17:58:00,3.50045,3.50045,3.49565,3.49779,8130000.0
2009-02-02 17:59:00,3.49875,3.50133,3.49531,3.50073,5500000.0
2009-02-02 18:00:00,3.50155,3.5017,3.49742,3.50079,10750000.0
2009-02-02 18:01:00,3.50077,3.50199,3.49669,3.49754,11260000.0
2009-02-02 18:02:00,3.49942,3.49942,3.49496,3.49864,16500000.0
2009-02-02 18:03:00,3.50023,3.5026,3.49894,3.50253,10250000.0
2009-02-02 18:04:00,3.50327,3.50327,3.50096,3.50147,5500000.0
2009-02-02 18:05:00,3.50101,3.5018,3.49557,3.50023,10750000.0
2009-02-02 18:06:00,3.50079,3.50234,3.49847,3.50138,7750000.0
2009-02-02 18:07:00,3.50466,3.5051,3.49997,3.50412,11750000.0
2009-02-02 18:08:00,3.50469,3.50518,3.50101,3.50424,8500000.0
2009-02-02 18:09:00,3.50685,3.50705,3.50224,3.50377,7750000.0
2009-02-02 18:10:00,3.50477,3.50633,3.50405,3.50572,8250000.0
2009-02-02 18:11:00,3.50263,3.50263,3.49252,3.49836,7250000.0
2009-02-02 18:12:00,3.49732,3.49981,3.49316,3.49682,5750000.0
2009-02-02 18:13:00,3.50048,3.50048,3.49908,3.49993,7250000.0
2009-02-02 18:14:00,3.49993,3.50108,3.49698,3.50037,17630000.0
2009-02-02 18:15:00,3.50061,3.50294,3.49775,3.50229,11630000.0
2009-02-02 18:16:00,3.50149,3.50342,3.49864,3.50174,8500000.0
2009-02-02 18:17:00,3.50149,3.50334,3.4972,3.50134,16250000.0
2009-02-02 18:18:00,3.50043,3.50191,3.49549,3.49549,12630000.0
2009-02-02 18:19:00,3.49947,3.50293,3.49455,3.50214,5500000.0
2009-02-02 18:20:00,3.50138,3.50291,3.49974,3.5027,8500000.0
2009-02-02 18:21:00,3.50115,3.50355,3.49948,3.50251,5500000.0
2009-02-02 18:22:00,3.50118,3.50548,3.50078,3.50514,8500000.0
2009-02-02 18:23:00,3.50444,3.50487,3.50007,3.50487,8010000.0
2009-02-02 18:24:00,3.50439,3.50439,3.4993,3.50282,11500000.0
2009-02-02 18:25:00,3.49883,3.5034,3.49883,3.50249,6000000.0
2009-02-02 18:26:00,3.50035,3.50283,3.49895,3.50283,6130000.0
2009-02-02 18:27:00,3.50072,3.50084,3.49609,3.50069,6500000.0
2009-02-02 18:28:00,3.5014,3.50175,3.49833,3.50117,9500000.0
2009-02-02 18:29:00,3.49797,3.49934,3.4952,3.4952,6000000.0
2009-02-02 18:30:00,3.49215,3.49681,3.48895,3.49465,17750000.0
2009-02-02 18:31:00,3.49814,3.49814,3.49497,3.49615,8380000.0
2009-02-02 18:32:00,3.49714,3.49816,3.49294,3.49705,11250000.0
2009-02-02 18:33:00,3.49612,3.49704,3.49509,3.49512,9000000.0
2009-02-02 18:34:00,3.49664,3.49667,3.49025,3.49142,10250000.0
2009-02-02 18:35:00,3.49399,3.49399,3.4895,3.49317,7500000.0
2009-02-02 18:36:00,3.49517,3.49886,3.49179,3.4984,12750000.0
2009-02-02 18:37:00,3.49968,3.49996,3.4938,3.49864,9250000.0
2009-02-02 18:38:00,3.49746,3.50124,3.49569,3.49903,12500000.0
2009-02-02 18:39:00,3.4953,3.49871,3.49519,3.49794,8380000.0
2009-02-02 18:40:00,3.49735,3.4988,3.49328,3.49868,7500000.0
2009-02-02 18:41:00,3.4988,3.50006,3.49595,3.49658,9000000.0
2009-02-02 18:42:00,3.4965,3.49995,3.49615,3.49995,7750000.0
2009-02-02 18:43:00,3.49974,3.50015,3.49535,3.49864,10000000.0
2009-02-02 18:44:00,3.49896,3.49922,3.49299,3.49759,16880000.0
2009-02-02 18:45:00,3.49583,3.49892,3.49503,3.49892,9750000.0
2009-02-02 18:46:00,3.49872,3.49972,3.49462,3.49919,13250000.0
2009-02-02 18:47:00,3.49647,3.4972,3.4933,3.4956,7250000.0
2009-02-02 18:48:00,3.49367,3.49558,3.49326,3.49558,12500000.0
2009-02-02 18:49:00,3.49544,3.49592,3.49312,3.49446,6250000.0
2009-02-02 18:50:00,3.49529,3.49556,3.4938,3.49556,8500000.0
2009-02-02 18:51:00,3.49752,3.49752,3.49037,3.49037,9000000.0
2009-02-02 18:52:00,3.49645,3.49673,3.49016,3.4937,5750000.0
2009-02-02 18:53:00,3.49578,3.496,3.49205,3.49395,9000000.0
2009-02-02 18:54:00,3.49641,3.49641,3.49287,3.49287,12880000.0
2009-02-02 18:55:00,3.49291,3.49579,3.49042,3.49412,6250000.0
2009-02-02 18:56:00,3.49413,3.49691,3.49241,3.49292,10630000.0
2009-02-02 18:57:00,3.49511,3.49741,3.4921,3.49558,10130000.0
2009-02-02 18:58:00,3.49616,3.49927,3.4942,3.49715,12750000.0
2009-02-02 18:59:00,3.49641,3.49971,3.49438,3.49971,5250000.0
2009-02-02 19:00:00,3.49875,3.50049,3.49519,3.50049,12380000.0
2009-02-02 19:01:00,3.49902,3.49935,3.49665,3.499,5500000.0
2009-02-02 19:02:00,3.49716,3.49853,3.49065,3.49584,11500000.0
2009-02-02 19:03:00,3.49495,3.4973,3.49495,3.49658,7000000.0
2009-02-02 19:04:00,3.49575,3.49869,3.49567,3.49684,5500000.0
2009-02-02 19:05:00,3.49676,3.498,3.49372,3.49723,7000000.0
2009-02-02 19:06:00,3.49499,3.49948,3.49499,3.49686,12500000.0
2009-02-02 19:07:00,3.49311,3.49677,3.49268,3.49268,10000000.0
2009-02-02 19:08:00,3.49167,3.49432,3.49,3.4908,9500000.0
2009-02-02 19:09:00,3.49056,3.49056,3.48768,3.48824,6250000.0
2009-02-02 19:10:00,3.49067,3.4909,3.48693,3.48976,8000000.0
2009-02-02 19:11:00,3.48982,3.49037,3.48678,3.48997,11880000.0
2009-02-02 19:12:00,3.48763,3.49037,3.48642,3.49037,6000000.0
2009-02-02 19:13:00,3.49106,3.49106,3.48838,3.4896,5750000.0
2009-02-02 19:14:00,3.4889,3.49143,3.48761,3.4882,13000000.0
2009-02-02 19:15:00,3.48467,3.49002,3.48405,3.4895,12500000.0
2009-02-02 19:16:00,3.48785,3.48914,3.48305,3.48726,14250000.0
2009-02-02 19:17:00,3.48614,3.48905,3.48599,3.48715,9750000.0
2009-02-02 19:18:00,3.48372,3.48981,3.48372,3.48542,13630000.0
2009-02-02 19:19:00,3.48808,3.48885,3.4837,3.4837,7750000.0
2009-02-02 19:20:00,3.48827,3.48827,3.48338,3.48516,7630000.0
2009-02-02 19:21:00,3.48783,3.48905,3.48226,3.48617,8500000.0
2009-02-02 19:22:00,3.48884,3.48921,3.48657,3.48657,9250000.0
2009-02-02 19:23:00,3.48752,3.48855,3.48408,3.48855,10000000.0
2009-02-02 19:24:00,3.4857,3.48736,3.48442,3.48736,6500000.0
2009-02-02 19:25:00,3.48295,3.48509,3.47749,3.48509,7380000.0
2009-02-02 19:26:00,3.48277,3.48508,3.48255,3.48373,5750000.0
2009-02-02 19:27:00,3.47963,3.48402,3.47963,3.48239,5250000.0
2009-02-02 19:28:00,3.48303,3.48423,3.47928,3.48223,6500000.0
2009-02-02 19:29:00,3.48273,3.48427,3.47826,3.4821,14750000.0
2009-02-02 19:30:00,3.48071,3.48181,3.47751,3.48079,7500000.0
2009-02-02 19:31:00,3.47892,3.48086,3.47077,3.47315,15500000.0
2009-02-02 19:32:00,3.47381,3.47444,3.47052,3.47323,8500000.0
2009-02-02 19:33:00,3.47235,3.47256,3.46738,3.47017,8130000.0
2009-02-02 19:34:00,3.47105,3.47144,3.46654,3.46999,12750000.0
2009-02-02 19:35:00,3.46866,3.47043,3.46614,3.47043,9500000.0
2009-02-02 19:36:00,3.46752,3.47232,3.46752,3.47232,7000000.0
2009-02-02 19:37:00,3.47092,3.47297,3.46678,3.47231,8250000.0
2009-02-02 19:38:00,3.47249,3.47251,3.46702,3.46702,7000000.0
2009-02-02 19:39:00,3.46599,3.46905,3.4636,3.46762,5250000.0
2009-02-02 19:40:00,3.46625,3.46871,3.46589,3.46871,7500000.0
2009-02-02 19:41:00,3.46866,3.46993,3.46408,3.46408,12250000.0
2009-02-02 19:42:00,3.46889,3.47065,3.46826,3.47065,9000000.0
2009-02-02 19:43:00,3.46953,3.47152,3.46953,3.47006,8250000.0
2009-02-02 19:44:00,3.47263,3.47289,3.46648,3.46821,10750000.0
2009-02-02 19:45:00,3.46887,3.46887,3.46292,3.46885,9000000.0
2009-02-02 19:46:00,3.46769,3.46902,3.46728,3.46847,7500000.0
2009-02-02 19:47:00,3.4646,3.46807,3.4646,3.46572,7130000.0
2009-02-02 19:48:00,3.4652,3.46826,3.4652,3.46826,7750000.0
2009-02-02 19:49:00,3.46358,3.46829,3.46358,3.46609,5500000.0
2009-02-02 19:50:00,3.46915,3.47029,3.46429,3.47003,10500000.0
2009-02-02 19:51:00,3.46966,3.47248,3.46843,3.47199,9750000.0
2009-02-02 19:52:00,3.46941,3.47159,3.4669,3.47146,7250000.0
2009-02-02 19:53:00,3.473,3.473,3.46712,3.46876,7500000.0
2009-02-02 19:54:00,3.47165,3.47266,3.46852,3.47263,7500000.0
2009-02-02 19:55:00,3.47091,3.4749,3.46993,3.47361,11500000.0
2009-02-02 19:56:00,3.47476,3.47476,3.46842,3.4729,9000000.0
2009-02-02 19:57:00,3.47219,3.47449,3.46891,3.46891,14760000.0
2009-02-02 19:58:00,3.47189,3.47342,3.46948,3.47229,11500000.0
2009-02-02 19:59:00,3.47087,3.47799,3.47065,3.47799,5630000.0
2009-02-02 20:00:00,3.47786,3.47796,3.47515,3.47679,10250000.0
2009-02-02 20:01:00,3.47267,3.47637,3.47195,3.47195,7380000.0
2009-02-02 20:02:00,3.47699,3.47786,3.47339,3.4751,8250000.0
2009-02-02 20:03:00,3.47278,3.47521,3.47213,3.47298,11250000.0
2009-02-02 20:04:00,3.47182,3.47314,3.47166,3.47269,5750000.0
2009-02-02 20:05:00,3.47267,3.47506,3.47063,3.47506,9250000.0
2009-02-02 20:06:00,3.47052,3.47515,3.46982,3.47442,8500000.0
2009-02-02 20:07:00,3.47528,3.47604,3.472,3.47604,9500000.0
2009-02-02 20:08:00,3.47223,3.4759,3.47223,3.4727,10500000.0
2009-02-02 20:09:00,3.47351,3.47698,3.4713,3.47586,10130000.0
2009-02-02 20:10:00,3.47379,3.47653,3.47378,3.47609,7250000.0
2009-02-02 20:11:00,3.4761,3.4775,3.47452,3.47605,8760000.0
2009-02-02 20:12:00,3.47913,3.47913,3.47541,3.47821,6750000.0
2009-02-02 20:13:00,3.47799,3.47861,3.47244,3.47671,6000000.0
2009-02-02 20:14:00,3.47715,3.48273,3.47519,3.47925,9750000.0
2009-02-02 20:15:00,3.47729,3.47836,3.47368,3.47368,7750000.0
2009-02-02 20:16:00,3.474,3.47789,3.474,3.47777,10000000.0
2009-02-02 20:17:00,3.47556,3.48035,3.47556,3.47579,8250000.0
2009-02-02 20:18:00,3.48021,3.48038,3.47587,3.47878,7130000.0
2009-02-02 20:19:00,3.47739,3.48036,3.47263,3.48,12250000.0
2009-02-02 20:20:00,3.4764,3.48006,3.47602,3.4788,9250000.0
2009-02-02 20:21:00,3.47998,3.48082,3.47677,3.47962,11760000.0
2009-02-02 20:22:00,3.48044,3.48152,3.47852,3.47877,7500000.0
2009-02-02 20:23:00,3.4766,3.4793,3.47445,3.47445,8500000.0
2009-02-02 20:24:00,3.47811,3.4796,3.47677,3.47677,11750000.0
2009-02-02 20:25:00,3.47779,3.47986,3.4759,3.47941,12380000.0
2009-02-02 20:26:00,3.47911,3.47963,3.47222,3.47327,12000000.0
2009-02-02 20:27:00,3.47698,3.47938,3.47489,3.47705,10750000.0
2009-02-02 20:28:00,3.47833,3.48107,3.47807,3.4809,10000000.0
2009-02-02 20:29:00,3.47897,3.48022,3.47812,3.48022,9260000.0
2009-02-02 20:30:00,3.47777,3.47944,3.47365,3.47928,14500000.0
2009-02-02 20:31:00,3.47879,3.4808,3.4773,3.4773,9250000.0
2009-02-02 20:32:00,3.47895,3.47958,3.47633,3.47699,10250000.0
2009-02-02 20:33:00,3.47672,3.47934,3.47349,3.47486,11250000.0
2009-02-02 20:34:00,3.47492,3.47923,3.47492,3.47875,9750000.0
2009-02-02 20:35:00,3.4782,3.47872,3.47593,3.47716,7760000.0
2009-02-02 20:36:00,3.47499,3.47858,3.47442,3.47758,8250000.0
2009-02-02 20:37:00,3.47555,3.47918,3.47317,3.47787,15000000.0
2009-02-02 20:38:00,3.47713,3.47781,3.47294,3.47609,11510000.0
2009-02-02 20:39:00,3.47561,3.47639,3.47043,3.47043,6250000.0
2009-02-02 20:40:00,3.46964,3.47357,3.46721,3.47295,12000000.0
2009-02-02 20:41:00,3.46894,3.4737,3.46763,3.47186,16000000.0
2009-02-02 20:42:00,3.47078,3.47447,3.47078,3.47391,10750000.0
2009-02-02 20:43:00,3.4735,3.47355,3.46975,3.47068,5250000.0
2009-02-02 20:44:00,3.47389,3.47489,3.46832,3.47296,10000000.0
2009-02-02 20:45:00,3.47418,3.47477,3.47204,3.47316,5500000.0
2009-02-02 20:46:00,3.46983,3.47408,3.46854,3.47408,8630000.0
2009-02-02 20:47:00,3.47411,3.4752,3.46992,3.47412,10250000.0
2009-02-02 20:48:00,3.47257,3.47507,3.47156,3.47507,5500000.0
2009-02-02 20:49:00,3.47359,3.47481,3.47012,3.47411,7380000.0
2009-02-02 20:50:00,3.47307,3.47549,3.4713,3.47338,16250000.0
2009-02-02 20:51:00,3.46952,3.47501,3.46952,3.47434,14250000.0
2009-02-02 20:52:00,3.47628,3.47785,3.47283,3.47721,10750000.0
2009-02-02 20:53:00,3.4779,3.47801,3.47185,3.47546,7000000.0
2009-02-02 20:54:00,3.47375,3.47602,3.47172,3.47452,9250000.0
2009-02-02 20:55:00,3.47585,3.47823,3.47138,3.47739,11750000.0
2009-02-02 20:56:00,3.47353,3.47816,3.47353,3.4747,8130000.0
2009-02-02 20:57:00,3.47828,3.48078,3.4754,3.47782,14250000.0
2009-02-02 20:58:00,3.47757,3.47903,3.47476,3.47858,16630000.0
2009-02-02 20:59:00,3.47782,3.47782,3.47127,3.47741,11750000.0
2009-02-02 21:00:00,3.47485,3.4778,3.47422,3.47575,9250000.0
2009-02-02 21:01:00,3.4751,3.47663,3.47369,3.47663,6500000.0
2009-02-02 21:02:00,3.47255,3.47689,3.47234,3.47234,12630000.0
2009-02-02 21:03:00,3.47686,3.47811,3.47604,3.47811,7750000.0
2009-02-02 21:04:00,3.47686,3.47971,3.47686,3.47928,6000000.0
2009-02-02 21:05:00,3.47873,3.48027,3.4768,3.47993,11380000.0
2009-02-02 21:06:00,3.47703,3.47833,3.47513,3.47605,7500000.0
2009-02-02 21:07:00,3.47735,3.47756,3.474,3.47734,7750000.0
2009-02-02 21:08:00,3.47725,3.478,3.47537,3.47789,12630000.0
2009-02-02 21:09:00,3.47566,3.47885,3.47566,3.47749,12000000.0
2009-02-02 21:10:00,3.47414,3.47797,3.47414,3.47606,9500000.0
2009-02-02 21:11:00,3.4754,3.47764,3.47506,3.47764,5500000.0
2009-02-02 21:12:00,3.47616,3.47757,3.47365,3.47367,7500000.0
2009-02-02 21:13:00,3.47492,3.47698,3.47117,3.47621,11000000.0
2009-02-02 21:14:00,3.4758,3.47688,3.4721,3.4721,7500000.0
2009-02-02 21:15:00,3.47526,3.47721,3.47182,3.47292,8380000.0
2009-02-02 21:16:00,3.47413,3.47686,3.47165,3.47165,8250000.0
2009-02-02 21:17:00,3.47318,3.47751,3.47318,3.47727,8000000.0
2009-02-02 21:18:00,3.4754,3.47701,3.47345,3.47511,9500000.0
2009-02-02 21:19:00,3.47744,3.4777,3.4747,3.47697,7000000.0
2009-02-02 21:20:00,3.47596,3.47757,3.47298,3.47707,8880000.0
2009-02-02 21:21:00,3.47496,3.47741,3.47353,3.47353,10250000.0
2009-02-02 21:22:00,3.47058,3.47863,3.47058,3.47509,10750000.0
2009-02-02 21:23:00,3.47905,3.48135,3.47869,3.48036,5250000.0
2009-02-02 21:24:00,3.48189,3.48189,3.47961,3.48095,6750000.0
2009-02-02 21:25:00,3.48,3.48499,3.48,3.48262,9250000.0
2009-02-02 21:26:00,3.4825,3.48485,3.4819,3.48485,9380000.0
2009-02-02 21:27:00,3.48319,3.48482,3.48078,3.48078,5630000.0
2009-02-02 21:28:00,3.47957,3.48321,3.47957,3.48159,6000000.0
2009-02-02 21:29:00,3.48042,3.48253,3.47805,3.48253,8000000.0
2009-02-02 21:30:00,3.48126,3.48267,3.4767,3.48267,8000000.0
2009-02-02 21:31:00,3.48044,3.48521,3.48044,3.4825,11250000.0
2009-02-02 21:32:00,3.48349,3.48754,3.48349,3.48751,5250000.0
2009-02-02 21:33:00,3.48625,3.48855,3.48501,3.48759,5250000.0
2009-02-02 21:34:00,3.48799,3.4885,3.48396,3.48553,10000000.0
2009-02-02 21:35:00,3.4797,3.48832,3.4797,3.4864,7000000.0
2009-02-02 21:36:00,3.48565,3.48764,3.48541,3.48735,6000000.0
2009-02-02 21:37:00,3.48282,3.48775,3.47733,3.48775,10750000.0
2009-02-02 21:38:00,3.48364,3.48888,3.48364,3.48598,11500000.0
2009-02-02 21:39:00,3.48706,3.49033,3.48598,3.48598,8500000.0
2009-02-02 21:40:00,3.4872,3.48902,3.48559,3.48902,6250000.0
2009-02-02 21:41:00,3.48777,3.48905,3.48442,3.48442,6250000.0
2009-02-02 21:42:00,3.48838,3.48852,3.48655,3.48719,10000000.0
2009-02-02 21:43:00,3.48563,3.48925,3.48563,3.48607,8750000.0
2009-02-02 21:44:00,3.48565,3.48784,3.48329,3.48716,6250000.0
2009-02-02 21:45:00,3.48623,3.48747,3.48518,3.48523,8630000.0
2009-02-02 21:46:00,3.48777,3.48777,3.48347,3.48711,11630000.0
2009-02-02 21:47:00,3.48801,3.48851,3.48426,3.48809,9000000.0
2009-02-02 21:48:00,3.48868,3.48918,3.48618,3.48844,16250000.0
2009-02-02 21:49:00,3.48736,3.49006,3.48704,3.48704,5500000.0
2009-02-02 21:50:00,3.48876,3.49076,3.4851,3.48877,6500000.0
2009-02-02 21:51:00,3.48612,3.49009,3.48594,3.49007,10000000.0
2009-02-02 21:52:00,3.48543,3.48783,3.4851,3.48634,8000000.0
2009-02-02 21:53:00,3.48748,3.48991,3.48745,3.48812,6000000.0
2009-02-02 21:54:00,3.48802,3.48957,3.48526,3.4881,6250000.0
2009-02-02 21:55:00,3.48693,3.48884,3.48464,3.48884,10000000.0
2009-02-02 21:56:00,3.48639,3.48756,3.48346,3.48346,5250000.0
2009-02-02 21:57:00,3.48546,3.48943,3.48546,3.48554,10500000.0
2009-02-02 21:58:00,3.48654,3.48943,3.48654,3.4891,8500000.0
2009-02-02 21:59:00,3.48729,3.4909,3.48589,3.48589,11250000.0
2009-02-02 22:00:00,3.48835,3.49055,3.48214,3.48812,16500000.0
2009-02-02 22:01:00,3.48484,3.49081,3.48484,3.48937,13000000.0
2009-02-02 22:02:00,3.48895,3.49095,3.48863,3.48923,6000000.0
2009-02-02 22:03:00,3.48969,3.49101,3.48741,3.48988,6500000.0
2009-02-02 22:04:00,3.48898,3.48996,3.48476,3.48673,20630000.0
2009-02-02 22:05:00,3.48641,3.48892,3.48562,3.48828,5250000.0
2009-02-02 22:06:00,3.48881,3.48939,3.48478,3.48568,7750000.0
2009-02-02 22:07:00,3.48875,3.48973,3.4851,3.4866,13500000.0
2009-02-02 22:08:00,3.48743,3.48963,3.48501,3.48671,19630000.0
2009-02-02 22:09:00,3.48699,3.48908,3.48185,3.48697,7000000.0
2009-02-02 22:10:00,3.48397,3.48863,3.48397,3.4882,16010000.0
2009-02-02 22:11:00,3.48661,3.48904,3.48243,3.48742,12000000.0
2009-02-02 22:12:00,3.48962,3.48962,3.48364,3.48364,16250000.0
2009-02-02 22:13:00,3.48716,3.48993,3.48551,3.48898,10000000.0
2009-02-02 22:14:00,3.48753,3.48759,3.48297,3.48434,9250000.0
2009-02-02 22:15:00,3.48193,3.48343,3.4792,3.48219,5500000.0
2009-02-02 22:16:00,3.48289,3.48488,3.47841,3.48352,10500000.0
2009-02-02 22:17:00,3.48196,3.48398,3.48196,3.48398,7250000.0
2009-02-02 22:18:00,3.48146,3.48397,3.47771,3.47771,8000000.0
2009-02-02 22:19:00,3.48086,3.48358,3.47935,3.48028,8250000.0
2009-02-02 22:20:00,3.48213,3.48428,3.48213,3.48264,7000000.0
2009-02-02 22:21:00,3.48068,3.48329,3.47765,3.48186,8500000.0
2009-02-02 22:22:00,3.4778,3.48312,3.4778,3.48132,6250000.0
2009-02-02 22:23:00,3.4835,3.48356,3.47691,3.48058,9630000.0
2009-02-02 22:24:00,3.4824,3.48376,3.47922,3.48163,8750000.0
2009-02-02 22:25:00,3.48235,3.48397,3.47947,3.48168,5500000.0
2009-02-02 22:26:00,3.48375,3.48454,3.482,3.48314,12000000.0
2009-02-02 22:27:00,3.48224,3.48342,3.47798,3.47893,10380000.0
2009-02-02 22:28:00,3.48105,3.4843,3.48017,3.4843,11390000.0
2009-02-02 22:29:00,3.4837,3.4837,3.4794,3.4794,15000000.0
2009-02-02 22:30:00,3.47817,3.48224,3.47657,3.47657,6250000.0
2009-02-02 22:31:00,3.48055,3.48165,3.47948,3.48152,5500000.0
2009-02-02 22:32:00,3.48126,3.48186,3.47778,3.48022,13250000.0
2009-02-02 22:33:00,3.47881,3.481,3.47695,3.481,17500000.0
2009-02-02 22:34:00,3.48195,3.48299,3.47666,3.48099,6750000.0
2009-02-02 22:35:00,3.48102,3.48102,3.47608,3.47695,9500000.0
2009-02-02 22:36:00,3.47539,3.48018,3.47349,3.48018,14130000.0
2009-02-02 22:37:00,3.47956,3.48102,3.4794,3.48017,6000000.0
2009-02-02 22:38:00,3.47962,3.48077,3.47674,3.47868,7750000.0
2009-02-02 22:39:00,3.47948,3.48019,3.47627,3.47887,11500000.0
2009-02-02 22:40:00,3.48104,3.48112,3.47829,3.47956,7750000.0
2009-02-02 22:41:00,3.47691,3.48047,3.4744,3.4785,9500000.0
2009-02-02 22:42:00,3.47796,3.47991,3.47411,3.47836,9000000.0
2009-02-02 22:43:00,3.47786,3.47994,3.47757,3.47823,9380000.0
2009-02-02 22:44:00,3.47637,3.48002,3.47139,3.47853,10000000.0
2009-02-02 22:45:00,3.47767,3.47998,3.4771,3.47906,7750000.0
2009-02-02 22:46:00,3.4791,3.48042,3.47517,3.47966,10250000.0
2009-02-02 22:47:00,3.47911,3.4812,3.47624,3.47756,9250000.0
2009-02-02 22:48:00,3.47948,3.48167,3.47632,3.48,7250000.0
2009-02-02 22:49:00,3.48148,3.48157,3.47819,3.48105,9130000.0
2009-02-02 22:50:00,3.47994,3.48211,3.47834,3.4791,9380000.0
2009-02-02 22:51:00,3.48145,3.48145,3.47808,3.47808,7750000.0
2009-02-02 22:52:00,3.47905,3.48166,3.4778,3.48128,9380000.0
2009-02-02 22:53:00,3.48147,3.48212,3.4788,3.4788,8500000.0
2009-02-02 22:54:00,3.47995,3.48151,3.47612,3.47612,9750000.0
2009-02-02 22:55:00,3.48,3.48179,3.47671,3.47916,6250000.0
2009-02-02 22:56:00,3.48099,3.48121,3.47933,3.47969,7000000.0
2009-02-02 22:57:00,3.47901,3.48182,3.47749,3.48036,13000000.0
2009-02-02 22:58:00,3.47783,3.48184,3.47783,3.47885,7250000.0
2009-02-02 22:59:00,3.48225,3.48225,3.47605,3.48159,12750000.0
2009-02-02 23:00:00,3.47809,3.48367,3.47809,3.47978,12750000.0
2009-02-02 23:01:00,3.48107,3.48224,3.47764,3.48068,8250000.0
2009-02-02 23:02:00,3.47783,3.48069,3.47633,3.47914,9000000.0
2009-02-02 23:03:00,3.4774,3.48141,3.47539,3.48058,6750000.0
2009-02-02 23:04:00,3.48039,3.48083,3.47749,3.47905,11750000.0
2009-02-02 23:05:00,3.47904,3.48086,3.47611,3.48086,7500000.0
2009-02-02 23:06:00,3.47879,3.48066,3.47567,3.47872,8130000.0
2009-02-02 23:07:00,3.48,3.48032,3.47654,3.4789,5500000.0
2009-02-02 23:08:00,3.47877,3.48049,3.47635,3.47788,10000000.0
2009-02-02 23:09:00,3.47595,3.47935,3.47337,3.47935,7880000.0
2009-02-02 23:10:00,3.47865,3.48086,3.47735,3.47859,11750000.0
2009-02-02 23:11:00,3.47921,3.48042,3.47816,3.47954,10750000.0
2009-02-02 23:12:00,3.47619,3.48081,3.47619,3.4802,10500000.0
2009-02-02 23:13:00,3.47785,3.48004,3.47747,3.47975,8130000.0
2009-02-02 23:14:00,3.47966,3.48006,3.47681,3.47905,5250000.0
2009-02-02 23:15:00,3.47871,3.48062,3.47869,3.479,6250000.0
2009-02-02 23:17:00,3.47767,3.4801,3.47767,3.47998,11250000.0
2009-02-02 23:18:00,3.47634,3.4784,3.47268,3.47802,6250000.0
2009-02-02 23:19:00,3.47822,3.48065,3.47572,3.47983,8750000.0
2009-02-02 23:20:00,3.476,3.47975,3.476,3.47861,6250000.0
2009-02-02 23:21:00,3.4794,3.4806,3.47606,3.4806,5750000.0
2009-02-02 23:22:00,3.47839,3.48097,3.4748,3.47926,9000000.0
2009-02-02 23:23:00,3.48078,3.48078,3.47499,3.48039,10000000.0
2009-02-02 23:24:00,3.47925,3.48003,3.47797,3.48003,8750000.0
2009-02-02 23:25:00,3.47886,3.48096,3.47875,3.47875,6250000.0
2009-02-02 23:26:00,3.47887,3.48005,3.47495,3.48005,6250000.0
2009-02-02 23:27:00,3.48,3.48099,3.47823,3.47923,10500000.0
2009-02-02 23:28:00,3.47892,3.48127,3.47723,3.48127,7750000.0
2009-02-02 23:29:00,3.47613,3.48171,3.47613,3.47971,5250000.0
2009-02-02 23:30:00,3.47311,3.4807,3.47311,3.47767,8500000.0
2009-02-02 23:31:00,3.4776,3.48301,3.4776,3.48301,7750000.0
2009-02-02 23:32:00,3.48092,3.4821,3.47909,3.47909,9750000.0
2009-02-02 23:33:00,3.48063,3.48163,3.47851,3.47937,6500000.0
2009-02-02 23:34:00,3.47583,3.48058,3.47583,3.47943,5750000.0
2009-02-02 23:35:00,3.47922,3.48094,3.47675,3.47675,7250000.0
2009-02-02 23:36:00,3.48134,3.48161,3.47959,3.47959,12000000.0
2009-02-02 23:37:00,3.47853,3.4817,3.47817,3.4785,8880000.0
2009-02-02 23:38:00,3.47985,3.48119,3.4783,3.47967,8000000.0
2009-02-02 23:39:00,3.48049,3.48144,3.47732,3.48016,7250000.0
2009-02-02 23:40:00,3.48053,3.48248,3.4783,3.48011,6750000.0
2009-02-02 23:41:00,3.48103,3.48164,3.47999,3.48148,7250000.0
2009-02-02 23:42:00,3.48135,3.4814,3.4787,3.48009,10000000.0
2009-02-02 23:43:00,3.48021,3.48092,3.47982,3.48041,5500000.0
2009-02-02 23:44:00,3.47579,3.48113,3.47579,3.47963,9500000.0
2009-02-02 23:45:00,3.48057,3.48386,3.47758,3.48105,9000000.0
2009-02-02 23:46:00,3.47878,3.48541,3.47686,3.48541,6000000.0
2009-02-02 23:47:00,3.48296,3.48441,3.47803,3.48426,6250000.0
2009-02-02 23:48:00,3.48343,3.4857,3.4814,3.4814,8750000.0
2009-02-02 23:49:00,3.48458,3.48458,3.48056,3.48298,8000000.0
2009-02-02 23:50:00,3.48284,3.48533,3.48284,3.48533,7250000.0
2009-02-02 23:51:00,3.48341,3.48378,3.48269,3.48352,11000000.0
2009-02-02 23:52:00,3.48467,3.48467,3.48006,3.48055,6500000.0
2009-02-02 23:53:00,3.48276,3.48347,3.47891,3.48347,5500000.0
2009-02-02 23:54:00,3.48233,3.48447,3.48233,3.48447,6500000.0
2009-02-02 23:55:00,3.48321,3.4859,3.48147,3.4859,8500000.0
2009-02-02 23:56:00,3.48337,3.48628,3.48158,3.48564,10000000.0
2009-02-02 23:57:00,3.48407,3.48558,3.48123,3.48558,6000000.0
2009-02-02 23:58:00,3.48573,3.48675,3.48291,3.48675,9380000.0
2009-02-02 23:59:00,3.48397,3.48698,3.48159,3.48658,6000000.0
2009-02-03 00:00:00,3.48442,3.48657,3.48302,3.48657,8750000.0
2009-02-03 00:01:00,3.48412,3.48603,3.4835,3.48409,7750000.0
2009-02-03 00:02:00,3.48719,3.48719,3.48421,3.48648,9000000.0
2009-02-03 00:03:00,3.48609,3.48609,3.4834,3.48523,10250000.0
2009-02-03 00:04:00,3.48423,3.48766,3.48133,3.48766,10630000.0
2009-02-03 00:05:00,3.48604,3.48737,3.48362,3.48632,10500000.0
2009-02-03 00:06:00,3.48914,3.48928,3.48759,3.48774,7250000.0
2009-02-03 00:07:00,3.48729,3.49179,3.48729,3.48938,7000000.0
2009-02-03 00:08:00,3.48938,3.49105,3.48847,3.49046,6250000.0
2009-02-03 00:09:00,3.49102,3.49102,3.48842,3.48981,6750000.0
2009-02-03 00:10:00,3.48988,3.49004,3.48688,3.48778,7630000.0
2009-02-03 00:11:00,3.48919,3.49003,3.48572,3.49003,12500000.0
2009-02-03 00:12:00,3.48753,3.48956,3.48738,3.48767,7750000.0
2009-02-03 00:14:00,3.48751,3.48911,3.4854,3.48676,11880000.0
2009-02-03 00:15:00,3.4872,3.48735,3.48481,3.48629,8630000.0
2009-02-03 00:16:00,3.4839,3.48688,3.4834,3.48682,13500000.0
2009-02-03 00:17:00,3.48595,3.48786,3.48486,3.48786,13000000.0
2009-02-03 00:18:00,3.48548,3.48679,3.48273,3.48679,7630000.0
2009-02-03 00:19:00,3.48714,3.4875,3.48468,3.48686,7000000.0
2009-02-03 00:20:00,3.4865,3.48712,3.48416,3.486,8250000.0
2009-02-03 00:21:00,3.48253,3.48835,3.48253,3.48811,10250000.0
2009-02-03 00:22:00,3.4849,3.48738,3.48352,3.48565,12250000.0
2009-02-03 00:23:00,3.48474,3.48673,3.48149,3.48501,11250000.0
2009-02-03 00:24:00,3.48633,3.48793,3.48492,3.48511,7500000.0
2009-02-03 00:25:00,3.48506,3.4887,3.48356,3.48356,6750000.0
2009-02-03 00:26:00,3.48576,3.48893,3.48576,3.48852,8750000.0
2009-02-03 00:27:00,3.48655,3.48775,3.48224,3.48775,7130000.0
2009-02-03 00:28:00,3.4856,3.48734,3.48313,3.48668,8750000.0
2009-02-03 00:29:00,3.48771,3.48813,3.48417,3.48458,8000000.0
2009-02-03 00:30:00,3.48613,3.4874,3.48357,3.48598,12250000.0
2009-02-03 00:31:00,3.48268,3.4874,3.48268,3.48401,8500000.0
2009-02-03 00:32:00,3.48684,3.48954,3.48333,3.48333,6260000.0
2009-02-03 00:33:00,3.48681,3.48765,3.48189,3.48189,7250000.0
2009-02-03 00:34:00,3.48625,3.48818,3.48361,3.48818,5750000.0
2009-02-03 00:35:00,3.48858,3.48859,3.48718,3.48719,7000000.0
2009-02-03 00:36:00,3.48784,3.48878,3.48695,3.48878,7380000.0
2009-02-03 00:37:00,3.48879,3.48995,3.48617,3.48617,5750000.0
2009-02-03 00:38:00,3.48707,3.48911,3.48381,3.48381,13380000.0
2009-02-03 00:39:00,3.48811,3.48896,3.48456,3.48746,11130000.0
2009-02-03 00:40:00,3.48967,3.48967,3.4875,3.4875,7880000.0
2009-02-03 00:41:00,3.48962,3.48993,3.48642,3.48773,13130000.0
2009-02-03 00:42:00,3.48383,3.48958,3.48383,3.48751,9010000.0
2009-02-03 00:43:00,3.48855,3.48955,3.48601,3.48875,5880000.0
2009-02-03 00:44:00,3.48886,3.49246,3.48474,3.49246,7500000.0
2009-02-03 00:45:00,3.4895,3.49296,3.4895,3.49049,5250000.0
2009-02-03 00:46:00,3.49031,3.49067,3.4868,3.48869,10880000.0
2009-02-03 00:47:00,3.49175,3.49228,3.48814,3.48814,8130000.0
2009-02-03 00:48:00,3.49089,3.49207,3.49003,3.49054,5250000.0
2009-02-03 00:49:00,3.49035,3.49189,3.48849,3.49012,6760000.0
2009-02-03 00:50:00,3.49028,3.49047,3.48862,3.48927,7750000.0
2009-02-03 00:51:00,3.48994,3.49227,3.48959,3.48966,11500000.0
2009-02-03 00:52:00,3.48981,3.49022,3.48793,3.48973,5750000.0
2009-02-03 00:53:00,3.48782,3.49043,3.48423,3.48802,10630000.0
2009-02-03 00:54:00,3.49002,3.49155,3.4886,3.49155,12500000.0
2009-02-03 00:55:00,3.49022,3.49198,3.48762,3.48987,13010000.0
2009-02-03 00:57:00,3.48587,3.48951,3.48587,3.48823,8380000.0
2009-02-03 00:58:00,3.48994,3.49178,3.48668,3.49178,10380000.0
2009-02-03 00:59:00,3.48977,3.49108,3.48644,3.48953,7250000.0
2009-02-03 01:00:00,3.48563,3.49209,3.48563,3.49053,10750000.0
2009-02-03 01:01:00,3.48965,3.48981,3.48809,3.48866,6760000.0
2009-02-03 01:02:00,3.49061,3.49062,3.48608,3.48978,8750000.0
2009-02-03 01:03:00,3.48801,3.49125,3.48635,3.49076,6750000.0
2009-02-03 01:04:00,3.49013,3.4904,3.48592,3.4897,7500000.0
2009-02-03 01:05:00,3.48756,3.49148,3.48756,3.48949,7500000.0
2009-02-03 01:06:00,3.48796,3.49122,3.48689,3.49033,10000000.0
2009-02-03 01:07:00,3.48776,3.49109,3.48587,3.48853,5630000.0
2009-02-03 01:08:00,3.48949,3.49029,3.48741,3.48741,7250000.0
2009-02-03 01:09:00,3.4901,3.49073,3.48627,3.49072,5630000.0
2009-02-03 01:10:00,3.48825,3.49139,3.48662,3.48943,9380000.0
2009-02-03 01:11:00,3.48635,3.49069,3.48635,3.48968,9000000.0
2009-02-03 01:12:00,3.48987,3.49154,3.4886,3.4886,7500000.0
2009-02-03 01:14:00,3.48985,3.49103,3.48749,3.48914,11500000.0
2009-02-03 01:19:00,3.48964,3.4917,3.48964,3.49072,13250000.0
2009-02-03 01:20:00,3.49091,3.49155,3.49027,3.49069,13000000.0
2009-02-03 01:21:00,3.49005,3.49127,3.48912,3.48975,7750000.0
2009-02-03 01:22:00,3.48812,3.49184,3.48812,3.4909,5250000.0
2009-02-03 01:23:00,3.49179,3.49294,3.49043,3.49177,10250000.0
2009-02-03 01:24:00,3.49113,3.49276,3.48948,3.49132,9750000.0
2009-02-03 01:25:00,3.49105,3.49297,3.48994,3.49062,10760000.0
2009-02-03 01:26:00,3.49166,3.49186,3.48722,3.48961,6380000.0
2009-02-03 01:27:00,3.49086,3.49227,3.48814,3.4908,5750000.0
2009-02-03 01:28:00,3.49079,3.49222,3.48685,3.49025,17750000.0
2009-02-03 01:29:00,3.49085,3.49105,3.48823,3.48823,5500000.0
2009-02-03 01:30:00,3.48655,3.49103,3.48458,3.49096,13250000.0
2009-02-03 01:31:00,3.48676,3.49182,3.48676,3.49119,21380000.0
2009-02-03 01:32:00,3.49119,3.49158,3.48854,3.48935,7000000.0
2009-02-03 01:33:00,3.48946,3.49265,3.48487,3.49039,18000000.0
2009-02-03 01:34:00,3.48863,3.48863,3.48507,3.48618,7250000.0
2009-02-03 01:35:00,3.48766,3.48774,3.48635,3.48635,6500000.0
2009-02-03 01:36:00,3.48544,3.48814,3.48458,3.48783,7750000.0
2009-02-03 01:37:00,3.48842,3.48842,3.48307,3.4863,9000000.0
2009-02-03 01:39:00,3.48735,3.48809,3.48448,3.487,8500000.0
2009-02-03 01:40:00,3.48411,3.48756,3.48411,3.48696,8750000.0
2009-02-03 01:41:00,3.48734,3.48734,3.48452,3.48562,9750000.0
2009-02-03 01:42:00,3.48835,3.48849,3.48538,3.48819,7750000.0
2009-02-03 01:43:00,3.4884,3.4884,3.4857,3.48825,7500000.0
2009-02-03 01:44:00,3.4854,3.48858,3.4854,3.48737,11260000.0
2009-02-03 01:45:00,3.48728,3.49008,3.4842,3.48871,5500000.0
2009-02-03 01:46:00,3.48746,3.49139,3.48746,3.49139,11130000.0
2009-02-03 01:47:00,3.49071,3.49182,3.48656,3.4912,9500000.0
2009-02-03 01:48:00,3.49007,3.49137,3.49007,3.49015,8630000.0
2009-02-03 01:49:00,3.48983,3.49136,3.48747,3.49136,7250000.0
2009-02-03 01:50:00,3.48905,3.49201,3.48789,3.49201,6880000.0
2009-02-03 01:51:00,3.48998,3.49187,3.48998,3.49048,9500000.0
2009-02-03 01:52:00,3.4904,3.4913,3.48649,3.48955,5750000.0
2009-02-03 01:53:00,3.48868,3.49236,3.48868,3.49211,7130000.0
2009-02-03 01:54:00,3.48791,3.49274,3.48791,3.49213,9250000.0
2009-02-03 01:55:00,3.49013,3.49266,3.48664,3.49154,7000000.0
2009-02-03 01:56:00,3.49266,3.49288,3.48842,3.49093,8250000.0
2009-02-03 01:57:00,3.48762,3.4921,3.48762,3.49157,9000000.0
2009-02-03 01:58:00,3.49066,3.49143,3.49042,3.49115,5750000.0
2009-02-03 02:01:00,3.49013,3.49194,3.48816,3.49194,5750000.0
2009-02-03 02:02:00,3.49075,3.49212,3.48665,3.49184,11500000.0
2009-02-03 02:03:00,3.49213,3.49213,3.48771,3.49035,6750000.0
2009-02-03 02:04:00,3.49158,3.49243,3.48864,3.48864,15880000.0
2009-02-03 02:05:00,3.49209,3.49227,3.48996,3.49223,9000000.0
2009-02-03 02:06:00,3.48686,3.49228,3.48686,3.49228,6000000.0
2009-02-03 02:07:00,3.4918,3.49232,3.48779,3.49069,11750000.0
2009-02-03 02:08:00,3.4911,3.4911,3.4895,3.48953,5750000.0
2009-02-03 02:09:00,3.48919,3.48997,3.48705,3.48756,8750000.0
2009-02-03 02:10:00,3.48999,3.48999,3.48762,3.4891,8750000.0
2009-02-03 02:11:00,3.48772,3.48965,3.48632,3.48632,8750000.0
2009-02-03 02:12:00,3.48907,3.49113,3.48907,3.49113,13000000.0
2009-02-03 02:13:00,3.48686,3.48952,3.48556,3.48831,12250000.0
2009-02-03 02:14:00,3.48816,3.49023,3.48423,3.48971,11250000.0
2009-02-03 02:15:00,3.48754,3.48994,3.47957,3.48994,15750000.0
2009-02-03 02:16:00,3.48891,3.49082,3.48571,3.4901,14250000.0
2009-02-03 02:17:00,3.48508,3.49027,3.48508,3.48862,7380000.0
2009-02-03 02:18:00,3.49066,3.49066,3.48673,3.48984,15000000.0
2009-02-03 02:19:00,3.48682,3.4892,3.48677,3.48884,10000000.0
2009-02-03 02:20:00,3.48781,3.4891,3.48408,3.48908,5500000.0
2009-02-03 02:21:00,3.48689,3.48906,3.48558,3.4871,9000000.0
2009-02-03 02:22:00,3.48715,3.49037,3.48464,3.48504,14500000.0
2009-02-03 02:23:00,3.48693,3.48792,3.48587,3.48721,12630000.0
2009-02-03 02:24:00,3.48594,3.48909,3.485,3.48633,8130000.0
2009-02-03 02:25:00,3.48542,3.48679,3.48291,3.48293,7750000.0
2009-02-03 02:26:00,3.48722,3.48722,3.48215,3.48515,5500000.0
2009-02-03 02:27:00,3.48508,3.48707,3.48237,3.4868,12750000.0
2009-02-03 02:28:00,3.48695,3.48701,3.48153,3.48521,6750000.0
2009-02-03 02:29:00,3.48162,3.48676,3.48162,3.48676,7250000.0
2009-02-03 02:30:00,3.48522,3.48774,3.4837,3.48701,6500000.0
2009-02-03 02:31:00,3.485,3.48708,3.48293,3.48596,14000000.0
2009-02-03 02:32:00,3.48574,3.48747,3.48312,3.48312,11500000.0
2009-02-03 02:33:00,3.48081,3.48613,3.47784,3.47784,12750000.0
2009-02-03 02:34:00,3.48333,3.48426,3.48025,3.48284,12250000.0
2009-02-03 02:35:00,3.47866,3.4827,3.47771,3.47771,7250000.0
2009-02-03 02:36:00,3.48001,3.48354,3.47765,3.48237,7000000.0
2009-02-03 02:37:00,3.4841,3.48467,3.48025,3.48286,9380000.0
2009-02-03 02:38:00,3.47992,3.48544,3.47979,3.48135,11000000.0
2009-02-03 02:39:00,3.48347,3.48347,3.47949,3.48182,6500000.0
2009-02-03 02:40:00,3.48248,3.48329,3.47969,3.47969,9750000.0
2009-02-03 02:41:00,3.47792,3.48294,3.47721,3.48189,7750000.0
2009-02-03 02:42:00,3.47976,3.48395,3.47976,3.48395,14130000.0
2009-02-03 02:43:00,3.48235,3.48446,3.48087,3.48131,12630000.0
2009-02-03 02:44:00,3.48415,3.48468,3.48177,3.48177,7500000.0
2009-02-03 02:45:00,3.48153,3.48277,3.47734,3.48277,6500000.0
2009-02-03 02:46:00,3.47821,3.48194,3.47821,3.48143,5500000.0
2009-02-03 02:47:00,3.48039,3.48123,3.47748,3.47748,6750000.0
2009-02-03 02:48:00,3.48149,3.4831,3.47754,3.48199,12000000.0
2009-02-03 02:49:00,3.48041,3.48146,3.47791,3.47977,8000000.0
2009-02-03 02:50:00,3.48062,3.48062,3.47703,3.47803,8130000.0
2009-02-03 02:51:00,3.47923,3.48016,3.47698,3.47865,6380000.0
2009-02-03 02:52:00,3.47719,3.48024,3.47719,3.47977,8000000.0
2009-02-03 02:53:00,3.47962,3.48022,3.47637,3.47637,9250000.0
2009-02-03 02:54:00,3.47583,3.47696,3.47077,3.47077,6380000.0
2009-02-03 02:55:00,3.47442,3.47731,3.474,3.47424,5750000.0
2009-02-03 02:56:00,3.47354,3.47594,3.4731,3.4743,9000000.0
2009-02-03 02:57:00,3.47296,3.47666,3.47296,3.47527,11510000.0
2009-02-03 02:58:00,3.47499,3.47714,3.47311,3.47617,11500000.0
2009-02-03 02:59:00,3.47668,3.4782,3.47446,3.4779,12250000.0
2009-02-03 03:00:00,3.47613,3.47787,3.47298,3.47645,7500000.0
2009-02-03 03:01:00,3.47572,3.47945,3.47458,3.47913,13000000.0
2009-02-03 03:02:00,3.47959,3.47959,3.47514,3.47687,6880000.0
2009-02-03 03:03:00,3.47522,3.47686,3.47319,3.47686,10250000.0
2009-02-03 03:04:00,3.47466,3.47609,3.47405,3.47461,11750000.0
2009-02-03 03:05:00,3.47548,3.47548,3.47169,3.47428,15000000.0
2009-02-03 03:06:00,3.47287,3.47619,3.47274,3.47358,11630000.0
2009-02-03 03:07:00,3.47283,3.47456,3.47196,3.47455,5750000.0
2009-02-03 03:08:00,3.47428,3.47543,3.47354,3.47354,10630000.0
2009-02-03 03:09:00,3.473,3.47503,3.47026,3.47353,10000000.0
2009-02-03 03:10:00,3.47159,3.47444,3.47147,3.47246,9250000.0
2009-02-03 03:11:00,3.47065,3.4715,3.46425,3.46512,10500000.0
2009-02-03 03:12:00,3.46947,3.46947,3.46542,3.46834,9750000.0
2009-02-03 03:13:00,3.46806,3.46806,3.46225,3.46474,13000000.0
2009-02-03 03:14:00,3.46675,3.46756,3.46519,3.4665,15750000.0
2009-02-03 03:15:00,3.46578,3.46726,3.46349,3.46565,8250000.0
2009-02-03 03:16:00,3.46794,3.46794,3.4629,3.46487,7380000.0
2009-02-03 03:17:00,3.4652,3.46853,3.46403,3.46632,6250000.0
2009-02-03 03:18:00,3.46619,3.46724,3.46025,3.46724,8500000.0
2009-02-03 03:19:00,3.46789,3.46936,3.46328,3.46339,15630000.0
2009-02-03 03:20:00,3.46454,3.46623,3.46215,3.4659,8250000.0
2009-02-03 03:21:00,3.46459,3.46648,3.46302,3.46441,7000000.0
2009-02-03 03:22:00,3.46558,3.46558,3.45962,3.45962,16500000.0
2009-02-03 03:23:00,3.46767,3.46767,3.46195,3.46573,6250000.0
2009-02-03 03:24:00,3.46647,3.46884,3.46187,3.46506,14380000.0
2009-02-03 03:25:00,3.46541,3.4673,3.46325,3.46652,6000000.0
2009-02-03 03:26:00,3.46511,3.46659,3.46468,3.46486,6250000.0
2009-02-03 03:27:00,3.4641,3.46641,3.46137,3.46477,11000000.0
2009-02-03 03:28:00,3.46395,3.46649,3.46156,3.46393,5630000.0
2009-02-03 03:29:00,3.46525,3.46646,3.46338,3.46517,7750000.0
2009-02-03 03:30:00,3.46627,3.46634,3.46177,3.46629,8130000.0
2009-02-03 03:31:00,3.46412,3.46711,3.46249,3.46711,10380000.0
2009-02-03 03:32:00,3.46675,3.468,3.46466,3.46603,15250000.0
2009-02-03 03:33:00,3.46779,3.46915,3.46288,3.4683,9750000.0
2009-02-03 03:34:00,3.46842,3.47108,3.46568,3.4702,9500000.0
2009-02-03 03:35:00,3.47025,3.47119,3.46828,3.47026,6500000.0
2009-02-03 03:36:00,3.46866,3.47116,3.46697,3.47116,7000000.0
2009-02-03 03:37:00,3.46904,3.472,3.46904,3.47086,7500000.0
2009-02-03 03:38:00,3.47133,3.47234,3.46874,3.46874,8750000.0
2009-02-03 03:39:00,3.47202,3.47237,3.46836,3.47062,10000000.0
2009-02-03 03:40:00,3.46543,3.4716,3.46543,3.4716,9010000.0
2009-02-03 03:41:00,3.46854,3.47145,3.46854,3.46882,8750000.0
2009-02-03 03:42:00,3.46975,3.47182,3.46854,3.47182,6750000.0
2009-02-03 03:43:00,3.47232,3.47364,3.46923,3.46971,10130000.0
2009-02-03 03:44:00,3.47157,3.47157,3.46809,3.4701,7750000.0
2009-02-03 03:45:00,3.47032,3.47392,3.47032,3.47359,9130000.0
2009-02-03 03:46:00,3.47254,3.47468,3.46974,3.46996,7250000.0
2009-02-03 03:47:00,3.47379,3.47379,3.4685,3.4685,8500000.0
2009-02-03 03:48:00,3.4715,3.47367,3.4693,3.47289,10380000.0
2009-02-03 03:49:00,3.47227,3.47383,3.47227,3.47317,8500000.0
2009-02-03 03:50:00,3.47057,3.47571,3.47057,3.47225,7500000.0
2009-02-03 03:51:00,3.47167,3.47558,3.46985,3.47558,11250000.0
2009-02-03 03:52:00,3.47332,3.47608,3.47172,3.47286,7750000.0
2009-02-03 03:53:00,3.47509,3.47727,3.47182,3.47727,7000000.0
2009-02-03 03:54:00,3.47496,3.4767,3.47133,3.4767,10500000.0
2009-02-03 03:55:00,3.47498,3.47629,3.47237,3.47481,10380000.0
2009-02-03 03:56:00,3.47554,3.47631,3.47333,3.47516,8500000.0
2009-02-03 03:57:00,3.47562,3.47654,3.47294,3.47587,6630000.0
2009-02-03 03:58:00,3.47549,3.47633,3.47168,3.47566,6750000.0
2009-02-03 03:59:00,3.4743,3.47701,3.47418,3.47492,7000000.0
2009-02-03 04:00:00,3.47626,3.47626,3.47084,3.47426,12250000.0
2009-02-03 04:01:00,3.47379,3.47611,3.47362,3.47611,7750000.0
2009-02-03 04:02:00,3.47479,3.47639,3.47308,3.47381,8500000.0
2009-02-03 04:03:00,3.47274,3.47537,3.47189,3.47409,6500000.0
2009-02-03 04:04:00,3.47417,3.47538,3.47374,3.47409,5500000.0
2009-02-03 04:05:00,3.4747,3.47555,3.47401,3.47447,9000000.0
2009-02-03 04:06:00,3.47378,3.47482,3.47339,3.47467,8250000.0
2009-02-03 04:07:00,3.47593,3.47598,3.47325,3.47548,8000000.0
2009-02-03 04:08:00,3.47686,3.47698,3.47088,3.47595,10250000.0
2009-02-03 04:09:00,3.47565,3.47614,3.47459,3.47586,7630000.0
2009-02-03 04:10:00,3.47089,3.4764,3.47089,3.47425,8500000.0
2009-02-03 04:11:00,3.4734,3.47617,3.47165,3.47251,10750000.0
2009-02-03 04:12:00,3.47405,3.47405,3.47158,3.47204,6630000.0
2009-02-03 04:13:00,3.47363,3.47418,3.46842,3.47151,13750000.0
2009-02-03 04:14:00,3.47202,3.47202,3.4687,3.47094,5250000.0
2009-02-03 04:15:00,3.47232,3.47232,3.46741,3.468,10750000.0
2009-02-03 04:16:00,3.46946,3.47054,3.46692,3.46692,8000000.0
2009-02-03 04:17:00,3.46828,3.46907,3.4674,3.46878,7750000.0
2009-02-03 04:18:00,3.46711,3.46967,3.46588,3.46921,12500000.0
2009-02-03 04:19:00,3.46739,3.4684,3.46224,3.46505,9880000.0
2009-02-03 04:20:00,3.46544,3.46702,3.46329,3.46702,8250000.0
2009-02-03 04:21:00,3.46883,3.46887,3.46631,3.46769,12000000.0
2009-02-03 04:22:00,3.46767,3.46865,3.46464,3.46865,12250000.0
2009-02-03 04:23:00,3.46951,3.46951,3.46533,3.46619,12250000.0
2009-02-03 04:24:00,3.46626,3.46819,3.46524,3.46642,7880000.0
2009-02-03 04:25:00,3.46693,3.46893,3.46458,3.46459,7750000.0
2009-02-03 04:26:00,3.46692,3.46773,3.46226,3.46226,12250000.0
2009-02-03 04:27:00,3.46634,3.46817,3.46634,3.46675,10000000.0
2009-02-03 04:28:00,3.46667,3.46938,3.46367,3.46515,13250000.0
2009-02-03 04:29:00,3.46857,3.46857,3.46506,3.46506,8500000.0
2009-02-03 04:30:00,3.46396,3.46582,3.46124,3.46555,6750000.0
2009-02-03 04:31:00,3.46555,3.4663,3.46185,3.46185,9500000.0
2009-02-03 04:32:00,3.46782,3.46851,3.46571,3.46701,5250000.0
2009-02-03 04:33:00,3.46786,3.46897,3.46092,3.46623,7880000.0
2009-02-03 04:34:00,3.46048,3.46864,3.46048,3.46406,9500000.0
2009-02-03 04:35:00,3.46728,3.46841,3.46432,3.46705,12000000.0
2009-02-03 04:36:00,3.46705,3.46925,3.4655,3.46607,10750000.0
2009-02-03 04:37:00,3.46997,3.47052,3.46816,3.46982,7000000.0
2009-02-03 04:38:00,3.47048,3.47064,3.46909,3.46952,5750000.0
2009-02-03 04:39:00,3.46665,3.47009,3.46513,3.46563,9130000.0
2009-02-03 04:40:00,3.47016,3.47016,3.46561,3.46896,12760000.0
2009-02-03 04:41:00,3.46765,3.46808,3.46383,3.46631,14500000.0
2009-02-03 04:42:00,3.46903,3.47014,3.46602,3.46616,8000000.0
2009-02-03 04:43:00,3.46799,3.46899,3.46612,3.46716,8380000.0
2009-02-03 04:44:00,3.46849,3.46886,3.46615,3.46849,11000000.0
2009-02-03 04:45:00,3.46641,3.4677,3.46373,3.46549,9000000.0
2009-02-03 04:46:00,3.46578,3.46885,3.46578,3.46638,8880000.0
2009-02-03 04:47:00,3.46722,3.46932,3.46402,3.46501,8000000.0
2009-02-03 04:48:00,3.46857,3.46909,3.46349,3.46349,9750000.0
2009-02-03 04:49:00,3.4679,3.46989,3.46675,3.46771,11500000.0
2009-02-03 04:50:00,3.4684,3.46908,3.46319,3.46682,7500000.0
2009-02-03 04:51:00,3.46781,3.47,3.46627,3.46627,8500000.0
2009-02-03 04:52:00,3.46973,3.46973,3.46447,3.46759,5750000.0
2009-02-03 04:53:00,3.46839,3.47019,3.46819,3.47016,6750000.0
2009-02-03 04:54:00,3.46852,3.47071,3.46852,3.47025,7750000.0
2009-02-03 04:55:00,3.47083,3.47083,3.46539,3.46585,7750000.0
2009-02-03 04:56:00,3.47077,3.47079,3.46822,3.47053,5250000.0
2009-02-03 04:57:00,3.47025,3.47102,3.46669,3.47051,11500000.0
2009-02-03 04:58:00,3.47117,3.4712,3.46728,3.4682,10250000.0
2009-02-03 04:59:00,3.47184,3.47184,3.46942,3.46942,11250000.0
2009-02-03 05:00:00,3.46891,3.47083,3.46678,3.46886,11750000.0
2009-02-03 05:01:00,3.47039,3.47039,3.46949,3.46964,6000000.0
2009-02-03 05:02:00,3.46913,3.47159,3.46913,3.47159,12250000.0
2009-02-03 05:03:00,3.47034,3.47072,3.46943,3.47058,5250000.0
2009-02-03 05:04:00,3.46865,3.47023,3.46578,3.46697,13000000.0
2009-02-03 05:05:00,3.47054,3.47219,3.46672,3.46755,13750000.0
2009-02-03 05:06:00,3.46683,3.46955,3.46636,3.46747,10500000.0
2009-02-03 05:07:00,3.46818,3.46818,3.46521,3.46781,9250000.0
2009-02-03 05:08:00,3.46322,3.46719,3.46322,3.4667,5750000.0
2009-02-03 05:09:00,3.46554,3.46833,3.4641,3.46594,13000000.0
2009-02-03 05:11:00,3.46663,3.46908,3.46663,3.46855,8000000.0
2009-02-03 05:12:00,3.46704,3.46887,3.46616,3.4674,10500000.0
2009-02-03 05:13:00,3.46922,3.46922,3.46495,3.46495,6250000.0
2009-02-03 05:14:00,3.46321,3.47038,3.46321,3.46985,5880000.0
2009-02-03 05:15:00,3.46846,3.46929,3.4651,3.46811,6500000.0
2009-02-03 05:16:00,3.46799,3.46968,3.46639,3.46851,12500000.0
2009-02-03 05:17:00,3.46909,3.46909,3.46626,3.46685,8500000.0
2009-02-03 05:18:00,3.46694,3.46746,3.46319,3.46319,8000000.0
2009-02-03 05:19:00,3.46658,3.46761,3.46589,3.46676,6000000.0
2009-02-03 05:20:00,3.46884,3.46884,3.46515,3.46701,10500000.0
2009-02-03 05:21:00,3.46928,3.46928,3.46497,3.4678,15750000.0
2009-02-03 05:22:00,3.46896,3.46956,3.46599,3.46599,12250000.0
2009-02-03 05:23:00,3.46836,3.4709,3.46494,3.4709,6750000.0
2009-02-03 05:24:00,3.46693,3.47034,3.46523,3.47034,13000000.0
2009-02-03 05:25:00,3.46877,3.47056,3.46688,3.46688,7250000.0
2009-02-03 05:26:00,3.47081,3.47081,3.46576,3.46753,8750000.0
2009-02-03 05:27:00,3.46912,3.4706,3.46608,3.46608,9250000.0
2009-02-03 05:28:00,3.46867,3.46966,3.46858,3.46966,8000000.0
2009-02-03 05:29:00,3.46587,3.46959,3.46441,3.46959,10000000.0
2009-02-03 05:30:00,3.46851,3.46954,3.46216,3.46723,5750000.0
2009-02-03 05:31:00,3.46673,3.46786,3.46392,3.4668,7130000.0
2009-02-03 05:32:00,3.4672,3.4672,3.46143,3.46629,8000000.0
2009-02-03 05:33:00,3.46259,3.46441,3.46226,3.46343,6500000.0
2009-02-03 05:34:00,3.46312,3.46312,3.46023,3.46286,5510000.0
2009-02-03 05:35:00,3.46212,3.46449,3.45966,3.46376,4880000.0
2009-02-03 05:36:00,3.46441,3.46492,3.46286,3.46445,8130000.0
2009-02-03 05:37:00,3.46357,3.46456,3.46184,3.46325,7750000.0
2009-02-03 05:38:00,3.46163,3.46501,3.46133,3.46456,14630000.0
2009-02-03 05:39:00,3.46433,3.46461,3.458,3.46461,11630000.0
2009-02-03 05:40:00,3.46418,3.46435,3.46182,3.46182,7750000.0
2009-02-03 05:41:00,3.46241,3.46531,3.45816,3.46222,14000000.0
2009-02-03 05:42:00,3.46201,3.46262,3.45651,3.46154,6250000.0
2009-02-03 05:43:00,3.46052,3.46149,3.45763,3.46111,5250000.0
2009-02-03 05:44:00,3.45756,3.46244,3.45756,3.46038,10250000.0
2009-02-03 05:45:00,3.46199,3.46386,3.45854,3.46386,9000000.0
2009-02-03 05:46:00,3.46171,3.46284,3.45981,3.46155,8750000.0
2009-02-03 05:47:00,3.4634,3.46393,3.46012,3.46022,7500000.0
2009-02-03 05:48:00,3.45959,3.46187,3.45856,3.46032,10000000.0
2009-02-03 05:49:00,3.4608,3.46097,3.45869,3.4598,6250000.0
2009-02-03 05:50:00,3.45862,3.46087,3.45389,3.45545,6250000.0
2009-02-03 05:51:00,3.46052,3.46052,3.45673,3.46012,17000000.0
2009-02-03 05:52:00,3.4588,3.46101,3.45514,3.46101,7750000.0
2009-02-03 05:53:00,3.45786,3.45906,3.45351,3.45824,14000000.0
2009-02-03 05:54:00,3.45735,3.45929,3.45697,3.45832,5750000.0
2009-02-03 05:55:00,3.45789,3.45972,3.4557,3.4557,6630000.0
2009-02-03 05:56:00,3.45614,3.45659,3.45328,3.4545,10380000.0
2009-02-03 05:57:00,3.45706,3.45787,3.45127,3.45127,6000000.0
2009-02-03 05:58:00,3.45702,3.45902,3.45431,3.45644,7500000.0
2009-02-03 05:59:00,3.45794,3.45953,3.45715,3.45715,7130000.0
2009-02-03 06:00:00,3.45366,3.45934,3.45366,3.45875,9250000.0
2009-02-03 06:01:00,3.459,3.46018,3.45806,3.45929,19000000.0
2009-02-03 06:02:00,3.45962,3.46163,3.45808,3.4615,10000000.0
2009-02-03 06:03:00,3.4576,3.46183,3.45722,3.46027,9250000.0
2009-02-03 06:04:00,3.45896,3.46126,3.45707,3.45715,8500000.0
2009-02-03 06:05:00,3.45925,3.45975,3.45396,3.4561,7630000.0
2009-02-03 06:06:00,3.45352,3.45938,3.45352,3.45892,9510000.0
2009-02-03 06:07:00,3.4577,3.46017,3.45655,3.4566,6250000.0
2009-02-03 06:08:00,3.45681,3.46106,3.45681,3.46002,11000000.0
2009-02-03 06:09:00,3.46062,3.46078,3.45513,3.46046,13250000.0
2009-02-03 06:10:00,3.45822,3.46123,3.45609,3.46108,8630000.0
2009-02-03 06:11:00,3.4596,3.4634,3.4596,3.46281,7750000.0
2009-02-03 06:12:00,3.46468,3.46504,3.46083,3.46216,6880000.0
2009-02-03 06:13:00,3.46271,3.4649,3.46102,3.46102,8250000.0
2009-02-03 06:14:00,3.46325,3.46715,3.46238,3.46668,9380000.0
2009-02-03 06:15:00,3.46799,3.46799,3.46287,3.46293,6500000.0
2009-02-03 06:16:00,3.46592,3.46846,3.46356,3.4652,14130000.0
2009-02-03 06:17:00,3.46561,3.46677,3.46396,3.46396,7000000.0
2009-02-03 06:18:00,3.46453,3.46546,3.46289,3.46477,5750000.0
2009-02-03 06:19:00,3.46235,3.46642,3.46235,3.46642,9000000.0
2009-02-03 06:20:00,3.46459,3.46538,3.46094,3.46456,12750000.0
2009-02-03 06:21:00,3.4633,3.46588,3.46252,3.46252,12380000.0
2009-02-03 06:22:00,3.46345,3.46493,3.45992,3.46493,12250000.0
2009-02-03 06:23:00,3.46059,3.46515,3.46059,3.46427,5500000.0
2009-02-03 06:24:00,3.46331,3.46644,3.46239,3.46471,11000000.0
2009-02-03 06:25:00,3.46506,3.46713,3.46179,3.46592,11000000.0
2009-02-03 06:26:00,3.46723,3.46808,3.46373,3.46731,9250000.0
2009-02-03 06:27:00,3.46758,3.46758,3.46324,3.46682,8500000.0
2009-02-03 06:28:00,3.46652,3.46652,3.46223,3.46567,5630000.0
2009-02-03 06:29:00,3.46596,3.46606,3.46262,3.46562,9000000.0
2009-02-03 06:30:00,3.46445,3.46561,3.46102,3.46102,10000000.0
2009-02-03 06:31:00,3.46424,3.4651,3.46139,3.46333,10000000.0
2009-02-03 06:32:00,3.46223,3.46464,3.45894,3.46381,10750000.0
2009-02-03 06:33:00,3.46184,3.46453,3.46184,3.46453,8750000.0
2009-02-03 06:34:00,3.46236,3.4637,3.46021,3.46021,8750000.0
2009-02-03 06:35:00,3.46052,3.46346,3.46052,3.46214,10500000.0
2009-02-03 06:36:00,3.46274,3.46354,3.46081,3.46081,7500000.0
2009-02-03 06:37:00,3.46405,3.46405,3.45994,3.46057,13000000.0
2009-02-03 06:38:00,3.45997,3.4641,3.45944,3.46296,11500000.0
2009-02-03 06:39:00,3.46186,3.46592,3.46183,3.46592,7500000.0
2009-02-03 06:40:00,3.46374,3.46507,3.46355,3.46467,7750000.0
2009-02-03 06:41:00,3.46441,3.466,3.46164,3.46405,12000000.0
2009-02-03 06:42:00,3.46373,3.46621,3.46373,3.46595,7130000.0
2009-02-03 06:43:00,3.46586,3.46639,3.46423,3.46438,9750000.0
2009-02-03 06:44:00,3.46109,3.46526,3.46109,3.46176,8000000.0
2009-02-03 06:45:00,3.46537,3.46541,3.46188,3.46223,10750000.0
2009-02-03 06:46:00,3.46314,3.46399,3.45802,3.46399,7380000.0
2009-02-03 06:47:00,3.46502,3.46789,3.46168,3.46485,15750000.0
2009-02-03 06:48:00,3.46335,3.46653,3.46167,3.46167,10500000.0
2009-02-03 06:49:00,3.46704,3.46704,3.46285,3.46632,10250000.0
2009-02-03 06:50:00,3.46297,3.46597,3.46151,3.46237,7250000.0
2009-02-03 06:51:00,3.46529,3.46721,3.46447,3.46694,6500000.0
2009-02-03 06:52:00,3.4654,3.46813,3.4654,3.4677,7000000.0
2009-02-03 06:53:00,3.46643,3.4678,3.46334,3.46714,9630000.0
2009-02-03 06:54:00,3.46478,3.46811,3.46138,3.46688,14000000.0
2009-02-03 06:55:00,3.46728,3.46775,3.46185,3.46644,15250000.0
2009-02-03 06:56:00,3.46809,3.46809,3.46306,3.46739,5500000.0
2009-02-03 06:57:00,3.46528,3.46804,3.46426,3.46751,16750000.0
2009-02-03 06:58:00,3.46238,3.46757,3.46238,3.4659,5500000.0
2009-02-03 06:59:00,3.4656,3.46695,3.46496,3.46695,6000000.0
2009-02-03 07:00:00,3.46542,3.46682,3.46307,3.46638,5250000.0
2009-02-03 07:01:00,3.46598,3.46648,3.46207,3.46331,13000000.0
2009-02-03 07:02:00,3.46544,3.46689,3.46238,3.46276,8000000.0
2009-02-03 07:03:00,3.46453,3.4661,3.46221,3.4648,6250000.0
2009-02-03 07:04:00,3.4651,3.46781,3.46358,3.46628,13500000.0
2009-02-03 07:05:00,3.46151,3.46716,3.46151,3.46441,12000000.0
2009-02-03 07:06:00,3.46588,3.46731,3.4644,3.46719,6500000.0
2009-02-03 07:07:00,3.46262,3.46731,3.46262,3.46664,8380000.0
2009-02-03 07:08:00,3.46601,3.46712,3.46504,3.46589,6000000.0
2009-02-03 07:09:00,3.46587,3.46819,3.46449,3.46495,13500000.0
2009-02-03 07:10:00,3.46685,3.46716,3.46176,3.46421,14750000.0
2009-02-03 07:11:00,3.46508,3.46598,3.46326,3.46326,13250000.0
2009-02-03 07:12:00,3.46179,3.46484,3.46179,3.46473,7750000.0
2009-02-03 07:13:00,3.46411,3.46411,3.45746,3.45746,8130000.0
2009-02-03 07:14:00,3.46323,3.46521,3.46299,3.46521,5500000.0
2009-02-03 07:15:00,3.46381,3.46501,3.45968,3.45968,6250000.0
2009-02-03 07:16:00,3.4626,3.46454,3.46038,3.46297,10750000.0
2009-02-03 07:17:00,3.46194,3.46267,3.45743,3.45761,9380000.0
2009-02-03 07:18:00,3.4631,3.46335,3.45978,3.46088,16500000.0
2009-02-03 07:19:00,3.45816,3.46188,3.45775,3.45775,8000000.0
2009-02-03 07:20:00,3.45984,3.46197,3.45984,3.46113,5500000.0
2009-02-03 07:21:00,3.46114,3.46371,3.45958,3.46255,10250000.0
2009-02-03 07:22:00,3.46116,3.46201,3.4582,3.46024,12500000.0
2009-02-03 07:23:00,3.46065,3.46269,3.46065,3.46268,15750000.0
2009-02-03 07:24:00,3.46166,3.46405,3.46035,3.46035,11750000.0
2009-02-03 07:25:00,3.46532,3.46609,3.46154,3.46278,12500000.0
2009-02-03 07:26:00,3.46172,3.46549,3.46168,3.46209,10250000.0
2009-02-03 07:27:00,3.46149,3.46762,3.46149,3.46758,13750000.0
2009-02-03 07:28:00,3.46695,3.47017,3.4648,3.46581,13500000.0
2009-02-03 07:29:00,3.46857,3.46861,3.46637,3.46637,8750000.0
2009-02-03 07:30:00,3.46583,3.46812,3.46407,3.46407,8750000.0
2009-02-03 07:31:00,3.46757,3.46792,3.46405,3.46786,14500000.0
2009-02-03 07:32:00,3.46865,3.47019,3.46562,3.46965,8250000.0
2009-02-03 07:33:00,3.47246,3.47309,3.46899,3.47309,8250000.0
2009-02-03 07:34:00,3.46868,3.47424,3.46868,3.47248,12630000.0
2009-02-03 07:35:00,3.46964,3.47332,3.46964,3.47205,8750000.0
2009-02-03 07:36:00,3.47008,3.47277,3.46995,3.46995,9250000.0
2009-02-03 07:37:00,3.47178,3.4745,3.47083,3.47083,9750000.0
2009-02-03 07:38:00,3.47132,3.47504,3.47124,3.47362,13130000.0
2009-02-03 07:39:00,3.47208,3.47368,3.47142,3.47292,5250000.0
2009-02-03 07:40:00,3.47231,3.47455,3.471,3.47375,12250000.0
2009-02-03 07:41:00,3.47304,3.47325,3.46981,3.47168,11250000.0
2009-02-03 07:42:00,3.46859,3.47198,3.46729,3.46729,6750000.0
2009-02-03 07:43:00,3.46853,3.46979,3.46565,3.46886,7880000.0
2009-02-03 07:44:00,3.46672,3.47084,3.46672,3.46867,16750000.0
2009-02-03 07:45:00,3.46738,3.4705,3.46738,3.47026,7250000.0
2009-02-03 07:46:00,3.46377,3.4735,3.46377,3.46825,8500000.0
2009-02-03 07:47:00,3.47012,3.47261,3.47012,3.47172,9250000.0
2009-02-03 07:48:00,3.47287,3.47287,3.46671,3.47207,7000000.0
2009-02-03 07:49:00,3.46848,3.47129,3.46591,3.46749,13000000.0
2009-02-03 07:50:00,3.47167,3.47167,3.46579,3.46956,11750000.0
2009-02-03 07:51:00,3.47138,3.47259,3.4706,3.47259,7500000.0
2009-02-03 07:52:00,3.47184,3.47297,3.46806,3.47184,6750000.0
2009-02-03 07:53:00,3.47191,3.47407,3.47058,3.47407,6250000.0
2009-02-03 07:54:00,3.47297,3.47774,3.4701,3.47581,11250000.0
2009-02-03 07:55:00,3.4757,3.4757,3.47325,3.47325,6750000.0
2009-02-03 07:56:00,3.4724,3.47658,3.4724,3.47596,13500000.0
2009-02-03 07:57:00,3.47512,3.47512,3.47117,3.47277,6000000.0
2009-02-03 07:58:00,3.47247,3.47516,3.47126,3.47459,11000000.0
2009-02-03 07:59:00,3.47031,3.47309,3.46934,3.46934,13250000.0
2009-02-03 08:00:00,3.47063,3.47222,3.46507,3.47189,7000000.0
2009-02-03 08:01:00,3.47243,3.47475,3.47088,3.47106,12250000.0
2009-02-03 08:02:00,3.47157,3.47342,3.46896,3.47159,8880000.0
2009-02-03 08:03:00,3.47136,3.47272,3.46823,3.47233,11130000.0
2009-02-03 08:04:00,3.47114,3.47233,3.46778,3.47186,8880000.0
2009-02-03 08:05:00,3.47024,3.47288,3.46937,3.47173,16000000.0
2009-02-03 08:06:00,3.46972,3.47259,3.46904,3.47019,7750000.0
2009-02-03 08:07:00,3.47008,3.47248,3.47008,3.47174,6500000.0
2009-02-03 08:08:00,3.47066,3.47161,3.4704,3.4716,5630000.0
2009-02-03 08:09:00,3.46897,3.47205,3.46856,3.47205,7000000.0
2009-02-03 08:10:00,3.46778,3.4734,3.46778,3.47269,11500000.0
2009-02-03 08:11:00,3.4736,3.47616,3.46854,3.47616,11630000.0
2009-02-03 08:12:00,3.47356,3.47656,3.47017,3.47151,7750000.0
2009-02-03 08:13:00,3.47138,3.47335,3.46867,3.47021,12250000.0
2009-02-03 08:14:00,3.47357,3.47381,3.46688,3.47064,6750000.0
2009-02-03 08:15:00,3.47308,3.47418,3.47035,3.47228,6000000.0
2009-02-03 08:16:00,3.47404,3.47404,3.47134,3.47284,7500000.0
2009-02-03 08:17:00,3.47219,3.47506,3.47002,3.47267,8250000.0
2009-02-03 08:18:00,3.47035,3.47558,3.46863,3.46863,9500000.0
2009-02-03 08:19:00,3.47362,3.47453,3.47174,3.47258,9000000.0
2009-02-03 08:20:00,3.47072,3.47347,3.4666,3.4666,8750000.0
2009-02-03 08:21:00,3.47095,3.47326,3.46988,3.47267,5500000.0
2009-02-03 08:22:00,3.47216,3.47414,3.47056,3.47202,10500000.0
2009-02-03 08:23:00,3.47035,3.47331,3.468,3.46997,11380000.0
2009-02-03 08:24:00,3.47378,3.47378,3.4704,3.4704,9000000.0
2009-02-03 08:25:00,3.46902,3.47257,3.46752,3.46995,10880000.0
2009-02-03 08:26:00,3.46874,3.4726,3.46874,3.47154,10250000.0
2009-02-03 08:27:00,3.47193,3.47314,3.46858,3.47231,6500000.0
2009-02-03 08:28:00,3.47093,3.47385,3.46806,3.47151,6000000.0
2009-02-03 08:29:00,3.4707,3.4724,3.46888,3.47228,8380000.0
2009-02-03 08:30:00,3.47235,3.47394,3.4712,3.47368,8750000.0
2009-02-03 08:31:00,3.47394,3.47545,3.47239,3.47545,8500000.0
2009-02-03 08:32:00,3.47184,3.47445,3.47044,3.47432,7000000.0
2009-02-03 08:33:00,3.47358,3.47409,3.46995,3.47091,9500000.0
2009-02-03 08:34:00,3.47159,3.47348,3.46861,3.46861,8000000.0
2009-02-03 08:35:00,3.47227,3.47363,3.47013,3.47057,13500000.0
2009-02-03 08:36:00,3.47398,3.47638,3.47361,3.47568,7500000.0
2009-02-03 08:37:00,3.47451,3.47641,3.47345,3.47445,13750000.0
2009-02-03 08:38:00,3.47403,3.47883,3.47403,3.47744,6750000.0
2009-02-03 08:39:00,3.475,3.47749,3.475,3.4755,5500000.0
2009-02-03 08:40:00,3.4746,3.4775,3.4746,3.47603,7750000.0
2009-02-03 08:41:00,3.47225,3.4768,3.47225,3.47561,6380000.0
2009-02-03 08:42:00,3.47475,3.47754,3.47391,3.47691,9630000.0
2009-02-03 08:43:00,3.47542,3.47748,3.473,3.47674,7500000.0
2009-02-03 08:44:00,3.47561,3.47795,3.47447,3.47591,6000000.0
2009-02-03 08:45:00,3.47707,3.4812,3.47408,3.4812,8250000.0
2009-02-03 08:46:00,3.48116,3.48282,3.47707,3.48222,9880000.0
2009-02-03 08:47:00,3.48026,3.4825,3.47716,3.47901,9380000.0
2009-02-03 08:48:00,3.47784,3.48243,3.47648,3.48053,10250000.0
2009-02-03 08:49:00,3.48267,3.4835,3.48063,3.48325,9000000.0
2009-02-03 08:50:00,3.48133,3.48688,3.48133,3.48686,7500000.0
2009-02-03 08:51:00,3.48406,3.48675,3.48236,3.48398,11250000.0
2009-02-03 08:52:00,3.48055,3.48675,3.48055,3.48624,6000000.0
2009-02-03 08:53:00,3.48581,3.48782,3.4824,3.4852,15000000.0
2009-02-03 08:54:00,3.48516,3.48723,3.48404,3.48404,6500000.0
2009-02-03 08:55:00,3.48311,3.48575,3.48118,3.4844,11500000.0
2009-02-03 08:56:00,3.48514,3.48584,3.48297,3.48486,6500000.0
2009-02-03 08:57:00,3.48365,3.48523,3.48173,3.48457,7000000.0
2009-02-03 08:58:00,3.48221,3.48526,3.4816,3.48231,12000000.0
2009-02-03 08:59:00,3.4839,3.48502,3.48094,3.48155,10250000.0
2009-02-03 09:00:00,3.48544,3.48674,3.48281,3.48625,6500000.0
2009-02-03 09:01:00,3.48571,3.48764,3.48408,3.48594,7500000.0
2009-02-03 09:02:00,3.48585,3.48746,3.48296,3.48299,11000000.0
2009-02-03 09:03:00,3.48593,3.48765,3.48311,3.48608,14630000.0
2009-02-03 09:04:00,3.4834,3.48672,3.48204,3.48553,6000000.0
2009-02-03 09:05:00,3.4857,3.48648,3.48457,3.48648,9750000.0
2009-02-03 09:06:00,3.48737,3.48737,3.48332,3.48557,7750000.0
2009-02-03 09:07:00,3.4861,3.48707,3.48428,3.48611,11500000.0
2009-02-03 09:08:00,3.48472,3.48621,3.48323,3.48323,11130000.0
2009-02-03 09:09:00,3.487,3.487,3.48223,3.48223,7750000.0
2009-02-03 09:10:00,3.48257,3.48493,3.47964,3.48323,8000000.0
2009-02-03 09:11:00,3.48152,3.48427,3.47961,3.48351,7880000.0
2009-02-03 09:12:00,3.48157,3.48505,3.48155,3.48438,8000000.0
2009-02-03 09:13:00,3.48182,3.48591,3.4792,3.48591,5500000.0
2009-02-03 09:14:00,3.48283,3.48486,3.47864,3.48304,8750000.0
2009-02-03 09:15:00,3.48455,3.48455,3.48117,3.4813,9750000.0
2009-02-03 09:16:00,3.48079,3.48928,3.47738,3.48834,8000000.0
2009-02-03 09:17:00,3.48644,3.49016,3.48467,3.48826,12500000.0
2009-02-03 09:18:00,3.48766,3.49024,3.48637,3.48932,7250000.0
2009-02-03 09:19:00,3.48771,3.48924,3.48477,3.48827,9380000.0
2009-02-03 09:20:00,3.48973,3.48994,3.48648,3.48937,13000000.0
2009-02-03 09:21:00,3.48762,3.48868,3.48662,3.48846,11750000.0
2009-02-03 09:22:00,3.48662,3.48662,3.48072,3.48146,14880000.0
2009-02-03 09:23:00,3.48304,3.48415,3.48025,3.48281,5250000.0
2009-02-03 09:24:00,3.48476,3.48656,3.47935,3.48656,10500000.0
2009-02-03 09:25:00,3.48597,3.48597,3.48342,3.48511,13630000.0
2009-02-03 09:26:00,3.48441,3.48627,3.48063,3.48414,11000000.0
2009-02-03 09:27:00,3.48156,3.48412,3.48036,3.48317,5250000.0
2009-02-03 09:28:00,3.48216,3.48474,3.48136,3.48372,11260000.0
2009-02-03 09:29:00,3.48112,3.48306,3.47951,3.48275,17000000.0
2009-02-03 09:30:00,3.48366,3.48543,3.48114,3.48213,10750000.0
2009-02-03 09:31:00,3.48244,3.4852,3.48244,3.48357,7750000.0
2009-02-03 09:32:00,3.48489,3.48521,3.48282,3.48369,8500000.0
2009-02-03 09:33:00,3.48486,3.4853,3.48121,3.48426,6630000.0
2009-02-03 09:34:00,3.48495,3.48495,3.48194,3.48194,8250000.0
2009-02-03 09:35:00,3.48183,3.48353,3.47907,3.47907,6010000.0
2009-02-03 09:36:00,3.47872,3.48304,3.47872,3.4808,8000000.0
2009-02-03 09:37:00,3.48003,3.48156,3.47827,3.481,8260000.0
2009-02-03 09:38:00,3.47934,3.48158,3.47673,3.48052,10250000.0
2009-02-03 09:39:00,3.48089,3.48418,3.48089,3.48294,8750000.0
2009-02-03 09:40:00,3.48186,3.48334,3.47839,3.48186,14500000.0
2009-02-03 09:41:00,3.47922,3.48106,3.47762,3.48002,5750000.0
2009-02-03 09:42:00,3.48036,3.48036,3.47641,3.47994,9250000.0
2009-02-03 09:43:00,3.47985,3.48048,3.47612,3.47864,6380000.0
2009-02-03 09:44:00,3.48032,3.48066,3.4783,3.47948,9000000.0
2009-02-03 09:45:00,3.48002,3.48002,3.47361,3.47872,8500000.0
2009-02-03 09:46:00,3.47421,3.47749,3.47244,3.47407,9000000.0
2009-02-03 09:47:00,3.47446,3.47492,3.4713,3.47359,6000000.0
2009-02-03 09:48:00,3.47506,3.47733,3.47477,3.47491,7500000.0
2009-02-03 09:49:00,3.47669,3.47685,3.47403,3.47554,8500000.0
2009-02-03 09:50:00,3.47141,3.47254,3.46937,3.47155,8250000.0
2009-02-03 09:51:00,3.47175,3.47266,3.47087,3.47087,6250000.0
2009-02-03 09:52:00,3.47304,3.47386,3.47107,3.47369,6880000.0
2009-02-03 09:53:00,3.47159,3.47266,3.46824,3.47121,9750000.0
2009-02-03 09:54:00,3.46826,3.47319,3.46685,3.47177,11500000.0
2009-02-03 09:55:00,3.46645,3.47092,3.46177,3.46363,13130000.0
2009-02-03 09:56:00,3.46558,3.46884,3.46558,3.46878,9500000.0
2009-02-03 09:57:00,3.46713,3.46887,3.46498,3.46771,16000000.0
2009-02-03 09:58:00,3.46588,3.46804,3.4619,3.46703,7380000.0
2009-02-03 09:59:00,3.4664,3.46881,3.4664,3.46717,10750000.0
2009-02-03 10:00:00,3.46653,3.47008,3.46615,3.46764,8500000.0
2009-02-03 10:01:00,3.46791,3.47127,3.46657,3.46937,9250000.0
2009-02-03 10:02:00,3.47252,3.47454,3.47104,3.47204,16000000.0
2009-02-03 10:03:00,3.47145,3.47542,3.47145,3.47539,11250000.0
2009-02-03 10:04:00,3.47454,3.47806,3.47417,3.47715,8500000.0
2009-02-03 10:05:00,3.47861,3.47861,3.46997,3.47672,12000000.0
2009-02-03 10:06:00,3.47714,3.4782,3.476,3.4782,7500000.0
2009-02-03 10:07:00,3.47588,3.48219,3.47588,3.47859,14000000.0
2009-02-03 10:08:00,3.47925,3.48016,3.47622,3.47926,6000000.0
2009-02-03 10:09:00,3.4777,3.47987,3.47429,3.4761,13000000.0
2009-02-03 10:10:00,3.47764,3.47867,3.47571,3.47709,7500000.0
2009-02-03 10:11:00,3.47472,3.47767,3.47282,3.47282,6000000.0
2009-02-03 10:12:00,3.47462,3.47608,3.47395,3.47441,9380000.0
2009-02-03 10:13:00,3.47566,3.47591,3.47132,3.47132,8750000.0
2009-02-03 10:14:00,3.47527,3.47709,3.47257,3.47371,7500000.0
2009-02-03 10:15:00,3.47201,3.47739,3.46953,3.47142,9880000.0
2009-02-03 10:16:00,3.47257,3.47299,3.47166,3.47191,5250000.0
2009-02-03 10:17:00,3.47107,3.47365,3.4673,3.47365,7250000.0
2009-02-03 10:18:00,3.47082,3.47286,3.4665,3.4665,7500000.0
2009-02-03 10:19:00,3.46807,3.47164,3.46711,3.47164,7750000.0
2009-02-03 10:20:00,3.47057,3.47141,3.46594,3.46703,7000000.0
2009-02-03 10:21:00,3.47204,3.47377,3.46883,3.47272,11750000.0
2009-02-03 10:22:00,3.47043,3.47352,3.46994,3.47352,6880000.0
2009-02-03 10:23:00,3.47174,3.47306,3.47092,3.47306,6250000.0
2009-02-03 10:24:00,3.4698,3.47185,3.46674,3.47096,7000000.0
2009-02-03 10:25:00,3.4702,3.47184,3.46884,3.47168,7250000.0
2009-02-03 10:26:00,3.47076,3.47222,3.47074,3.47209,7000000.0
2009-02-03 10:27:00,3.47166,3.47331,3.4665,3.47167,7250000.0
2009-02-03 10:28:00,3.46723,3.47281,3.46723,3.47133,12380000.0
2009-02-03 10:29:00,3.47157,3.47317,3.47,3.47,7130000.0
2009-02-03 10:30:00,3.46929,3.47348,3.46691,3.46813,8000000.0
2009-02-03 10:31:00,3.47105,3.47227,3.46745,3.46762,7000000.0
2009-02-03 10:32:00,3.47246,3.47246,3.46884,3.47093,11750000.0
2009-02-03 10:33:00,3.47028,3.47276,3.46624,3.46859,14010000.0
2009-02-03 10:34:00,3.46728,3.46971,3.46494,3.46687,8000000.0
2009-02-03 10:35:00,3.46726,3.46986,3.46287,3.46287,14000000.0
2009-02-03 10:36:00,3.46807,3.46915,3.46501,3.46741,13000000.0
2009-02-03 10:37:00,3.46669,3.46835,3.46355,3.46355,16880000.0
2009-02-03 10:38:00,3.4646,3.46772,3.46352,3.46701,7000000.0
2009-02-03 10:39:00,3.46777,3.46791,3.46511,3.46527,5250000.0
2009-02-03 10:40:00,3.46806,3.46806,3.46315,3.46407,12250000.0
2009-02-03 10:41:00,3.46588,3.46915,3.46508,3.46508,5500000.0
2009-02-03 10:42:00,3.46655,3.46759,3.46587,3.46676,12750000.0
2009-02-03 10:43:00,3.46699,3.46719,3.46164,3.46444,8750000.0
2009-02-03 10:44:00,3.46617,3.46954,3.46292,3.46648,9250000.0
2009-02-03 10:45:00,3.4691,3.4691,3.4627,3.46673,7750000.0
2009-02-03 10:46:00,3.46655,3.46655,3.46323,3.46504,9000000.0
2009-02-03 10:47:00,3.46484,3.46789,3.46349,3.4664,9250000.0
2009-02-03 10:48:00,3.46583,3.46793,3.46583,3.4674,9630000.0
2009-02-03 10:49:00,3.46839,3.47002,3.46568,3.46722,15630000.0
2009-02-03 10:50:00,3.46402,3.4683,3.46389,3.46562,9250000.0
2009-02-03 10:51:00,3.46562,3.46992,3.46508,3.46939,11250000.0
2009-02-03 10:52:00,3.46939,3.47121,3.46837,3.46913,9500000.0
2009-02-03 10:53:00,3.47053,3.47136,3.46991,3.46994,7500000.0
2009-02-03 10:54:00,3.46917,3.47214,3.46917,3.47197,8750000.0
2009-02-03 10:55:00,3.47091,3.47233,3.46923,3.47088,13500000.0
2009-02-03 10:56:00,3.46906,3.4706,3.46492,3.46808,8880000.0
2009-02-03 10:57:00,3.4705,3.4705,3.46794,3.46942,9250000.0
2009-02-03 10:58:00,3.47031,3.47054,3.46779,3.46872,12140000.0
2009-02-03 10:59:00,3.46825,3.4719,3.46812,3.4708,10000000.0
2009-02-03 11:00:00,3.47138,3.47206,3.46989,3.47167,9500000.0
2009-02-03 11:01:00,3.47193,3.47401,3.46841,3.47122,9000000.0
2009-02-03 11:02:00,3.47297,3.47489,3.47259,3.47489,10000000.0
2009-02-03 11:03:00,3.47283,3.47459,3.47019,3.47387,8880000.0
2009-02-03 11:04:00,3.47195,3.47518,3.4712,3.47518,6750000.0
2009-02-03 11:05:00,3.47603,3.47623,3.47322,3.47409,6750000.0
2009-02-03 11:06:00,3.47618,3.47797,3.47246,3.47681,18750000.0
2009-02-03 11:07:00,3.47785,3.47803,3.47522,3.47636,9750000.0
2009-02-03 11:08:00,3.47775,3.47821,3.47355,3.47613,7000000.0
2009-02-03 11:09:00,3.47795,3.47864,3.47671,3.47742,6750000.0
2009-02-03 11:10:00,3.47755,3.47865,3.47476,3.47725,12000000.0
2009-02-03 11:11:00,3.47666,3.47854,3.47566,3.47818,5250000.0
2009-02-03 11:12:00,3.47705,3.47865,3.47573,3.47675,15250000.0
2009-02-03 11:13:00,3.47703,3.47974,3.47559,3.47974,7250000.0
2009-02-03 11:14:00,3.48013,3.48166,3.47846,3.47917,8250000.0
2009-02-03 11:15:00,3.48082,3.48264,3.48018,3.4823,10250000.0
2009-02-03 11:16:00,3.48119,3.48382,3.48085,3.48273,13250000.0
2009-02-03 11:17:00,3.4819,3.48452,3.48054,3.48274,6000000.0
2009-02-03 11:18:00,3.48011,3.48323,3.48011,3.48236,6630000.0
2009-02-03 11:19:00,3.48275,3.48292,3.48064,3.48135,7250000.0
2009-02-03 11:20:00,3.47993,3.48253,3.4765,3.48055,10250000.0
2009-02-03 11:21:00,3.48022,3.48222,3.4741,3.48067,15130000.0
2009-02-03 11:22:00,3.48339,3.48339,3.47969,3.48135,5750000.0
2009-02-03 11:23:00,3.48085,3.48554,3.47926,3.48418,11250000.0
2009-02-03 11:24:00,3.4852,3.48756,3.4816,3.48673,12000000.0
2009-02-03 11:25:00,3.48637,3.48787,3.4834,3.48429,14500000.0
2009-02-03 11:26:00,3.48661,3.49056,3.4857,3.49056,8500000.0
2009-02-03 11:27:00,3.48989,3.49003,3.48466,3.48916,7250000.0
2009-02-03 11:28:00,3.48815,3.48985,3.48679,3.48958,10880000.0
2009-02-03 11:29:00,3.48954,3.49281,3.48807,3.49241,7500000.0
2009-02-03 11:30:00,3.49238,3.49274,3.48996,3.49255,6630000.0
2009-02-03 11:31:00,3.49497,3.49603,3.49255,3.49546,13250000.0
2009-02-03 11:32:00,3.49142,3.49483,3.48974,3.49336,10750000.0
2009-02-03 11:33:00,3.49238,3.49421,3.4913,3.49263,9000000.0
2009-02-03 11:34:00,3.49277,3.49602,3.49268,3.49602,7750000.0
2009-02-03 11:35:00,3.49168,3.49529,3.49168,3.49405,7250000.0
2009-02-03 11:36:00,3.49483,3.49483,3.48942,3.49332,5880000.0
2009-02-03 11:37:00,3.49444,3.49482,3.4911,3.49254,10000000.0
2009-02-03 11:38:00,3.49291,3.49596,3.49291,3.49351,6130000.0
2009-02-03 11:39:00,3.49653,3.49653,3.49134,3.49134,10500000.0
2009-02-03 11:40:00,3.49166,3.49611,3.49047,3.49497,7500000.0
2009-02-03 11:41:00,3.49362,3.50004,3.48812,3.50004,10250000.0
2009-02-03 11:42:00,3.4976,3.50249,3.49585,3.49869,12750000.0
2009-02-03 11:43:00,3.49661,3.50425,3.49371,3.50412,6750000.0
2009-02-03 11:44:00,3.50507,3.50608,3.4985,3.49946,6500000.0
2009-02-03 11:45:00,3.50144,3.50227,3.49986,3.50102,14000000.0
2009-02-03 11:46:00,3.5018,3.50298,3.49766,3.50154,12250000.0
2009-02-03 11:47:00,3.50472,3.50472,3.5007,3.50238,6500000.0
2009-02-03 11:48:00,3.50301,3.50722,3.50213,3.50648,5380000.0
2009-02-03 11:49:00,3.50865,3.5107,3.50594,3.5107,7380000.0
2009-02-03 11:50:00,3.51408,3.51408,3.51044,3.51044,6500000.0
2009-02-03 11:51:00,3.51056,3.51397,3.50912,3.51085,12500000.0
2009-02-03 11:52:00,3.51476,3.51656,3.51221,3.51431,13750000.0
2009-02-03 11:53:00,3.51613,3.51643,3.51109,3.51433,7250000.0
2009-02-03 11:54:00,3.51423,3.51788,3.51368,3.51788,6750000.0
2009-02-03 11:55:00,3.51685,3.51926,3.51469,3.51926,10880000.0
2009-02-03 11:56:00,3.51911,3.52153,3.51718,3.51908,9500000.0
2009-02-03 11:57:00,3.5185,3.52052,3.51605,3.5177,10630000.0
2009-02-03 11:58:00,3.51751,3.51774,3.51234,3.51564,8000000.0
2009-02-03 11:59:00,3.5178,3.5181,3.5154,3.51734,7750000.0
2009-02-03 12:00:00,3.51768,3.51922,3.51417,3.51737,9000000.0
2009-02-03 12:01:00,3.51721,3.51887,3.51296,3.51835,7250000.0
2009-02-03 12:02:00,3.51841,3.5202,3.51791,3.51979,9000000.0
2009-02-03 12:03:00,3.51824,3.52433,3.51808,3.52278,8000000.0
2009-02-03 12:04:00,3.52412,3.53008,3.52312,3.52929,6750000.0
2009-02-03 12:05:00,3.52812,3.53527,3.52812,3.5349,7750000.0
2009-02-03 12:06:00,3.53321,3.5339,3.52964,3.53009,9380000.0
2009-02-03 12:07:00,3.53541,3.53625,3.53348,3.53465,8500000.0
2009-02-03 12:08:00,3.5339,3.53497,3.53138,3.53303,9250000.0
2009-02-03 12:09:00,3.53361,3.53652,3.52998,3.53522,10750000.0
2009-02-03 12:10:00,3.53724,3.53809,3.5319,3.53809,15630000.0
2009-02-03 12:11:00,3.53717,3.53894,3.53242,3.53614,6000000.0
2009-02-03 12:12:00,3.53773,3.53773,3.53287,3.53518,7250000.0
2009-02-03 12:13:00,3.53421,3.53833,3.53262,3.53689,6500000.0
2009-02-03 12:14:00,3.53772,3.53896,3.53518,3.53896,9250000.0
2009-02-03 12:15:00,3.5382,3.53988,3.53427,3.53747,8880000.0
2009-02-03 12:16:00,3.5363,3.53888,3.53556,3.53556,9250000.0
2009-02-03 12:17:00,3.53555,3.53606,3.53114,3.53462,10750000.0
2009-02-03 12:18:00,3.53547,3.53555,3.52941,3.53359,8130000.0
2009-02-03 12:19:00,3.53214,3.53226,3.52819,3.53034,6250000.0
2009-02-03 12:20:00,3.52834,3.53097,3.52593,3.52988,12250000.0
2009-02-03 12:21:00,3.52905,3.53061,3.52663,3.5284,11750000.0
2009-02-03 12:22:00,3.5288,3.53064,3.52539,3.52939,8000000.0
2009-02-03 12:23:00,3.52876,3.52934,3.52552,3.52864,12250000.0
2009-02-03 12:24:00,3.5284,3.52858,3.52394,3.52598,16500000.0
2009-02-03 12:25:00,3.52727,3.52917,3.52714,3.5283,8500000.0
2009-02-03 12:26:00,3.52454,3.5288,3.52409,3.52616,9630000.0
2009-02-03 12:27:00,3.52481,3.52538,3.52123,3.52244,7380000.0
2009-02-03 12:28:00,3.5201,3.52255,3.51837,3.52225,9250000.0
2009-02-03 12:29:00,3.52416,3.52435,3.51981,3.52161,8500000.0
2009-02-03 12:30:00,3.52308,3.52508,3.5222,3.5222,8500000.0
2009-02-03 12:31:00,3.52615,3.52758,3.52404,3.52404,7380000.0
2009-02-03 12:32:00,3.52236,3.5259,3.51859,3.52386,6000000.0
2009-02-03 12:33:00,3.52492,3.53139,3.52492,3.52966,6250000.0
2009-02-03 12:34:00,3.52989,3.53114,3.52731,3.53014,10750000.0
2009-02-03 12:35:00,3.52862,3.52877,3.52417,3.52708,6250000.0
2009-02-03 12:36:00,3.52907,3.52981,3.52364,3.52906,14250000.0
2009-02-03 12:37:00,3.53089,3.53227,3.52494,3.52795,10750000.0
2009-02-03 12:38:00,3.53282,3.53282,3.52955,3.52955,9750000.0
2009-02-03 12:39:00,3.53166,3.53216,3.53029,3.53196,6750000.0
2009-02-03 12:40:00,3.52963,3.53447,3.52963,3.5343,7500000.0
2009-02-03 12:41:00,3.53533,3.53533,3.529,3.529,9750000.0
2009-02-03 12:42:00,3.5297,3.53104,3.5257,3.52974,7750000.0
2009-02-03 12:43:00,3.52952,3.52987,3.52559,3.52627,16390000.0
2009-02-03 12:44:00,3.52641,3.52641,3.51797,3.52367,13000000.0
2009-02-03 12:45:00,3.52623,3.52981,3.52322,3.52981,9250000.0
2009-02-03 12:46:00,3.53009,3.53196,3.52882,3.53121,10500000.0
2009-02-03 12:47:00,3.53083,3.53083,3.52727,3.52956,7880000.0
2009-02-03 12:48:00,3.52875,3.53002,3.52458,3.52665,11750000.0
2009-02-03 12:49:00,3.529,3.53042,3.52734,3.5297,7750000.0
2009-02-03 12:50:00,3.52979,3.53311,3.52727,3.53283,13000000.0
2009-02-03 12:51:00,3.53386,3.53439,3.52663,3.53227,7750000.0
2009-02-03 12:52:00,3.53116,3.53477,3.5297,3.5297,8250000.0
2009-02-03 12:53:00,3.53244,3.53401,3.53084,3.53354,16130000.0
2009-02-03 12:54:00,3.53362,3.53362,3.52929,3.53288,11000000.0
2009-02-03 12:55:00,3.52932,3.53223,3.528,3.52994,8750000.0
2009-02-03 12:56:00,3.52929,3.53064,3.52556,3.52939,12380000.0
2009-02-03 12:57:00,3.5277,3.53456,3.52719,3.53456,11000000.0
2009-02-03 12:58:00,3.53035,3.53386,3.52901,3.532,5630000.0
2009-02-03 12:59:00,3.53375,3.53852,3.53019,3.5371,11750000.0
2009-02-03 13:00:00,3.53837,3.53882,3.52974,3.53249,10500000.0
2009-02-03 13:01:00,3.53107,3.53651,3.53059,3.53365,9630000.0
2009-02-03 13:02:00,3.53535,3.53882,3.53162,3.53882,12000000.0
2009-02-03 13:03:00,3.5338,3.54051,3.5338,3.53708,12250000.0
2009-02-03 13:04:00,3.53583,3.54102,3.53362,3.53933,7500000.0
2009-02-03 13:05:00,3.53479,3.53998,3.53479,3.53967,8750000.0
2009-02-03 13:06:00,3.53515,3.54937,3.53515,3.54689,8500000.0
2009-02-03 13:07:00,3.54411,3.54739,3.54351,3.54393,10000000.0
2009-02-03 13:08:00,3.5459,3.54824,3.54472,3.54824,5250000.0
2009-02-03 13:09:00,3.54905,3.55118,3.54675,3.55118,5500000.0
2009-02-03 13:10:00,3.55281,3.55324,3.5486,3.55092,14000000.0
2009-02-03 13:11:00,3.54964,3.55068,3.54657,3.5488,9000000.0
2009-02-03 13:12:00,3.54793,3.54879,3.54503,3.54715,7500000.0
2009-02-03 13:13:00,3.54573,3.54871,3.54374,3.54676,7750000.0
2009-02-03 13:14:00,3.54304,3.5479,3.5407,3.54712,5750000.0
2009-02-03 13:15:00,3.54456,3.54585,3.53969,3.53969,7880000.0
2009-02-03 13:16:00,3.54252,3.54262,3.53657,3.54146,9630000.0
2009-02-03 13:17:00,3.5397,3.54206,3.5387,3.53932,12250000.0
2009-02-03 13:18:00,3.53732,3.53966,3.53507,3.53877,6750000.0
2009-02-03 13:19:00,3.53973,3.54132,3.53545,3.5395,8000000.0
2009-02-03 13:20:00,3.53435,3.53896,3.53387,3.53387,9500000.0
2009-02-03 13:21:00,3.53273,3.53552,3.53059,3.53361,7000000.0
2009-02-03 13:22:00,3.53359,3.53423,3.52931,3.53093,9000000.0
2009-02-03 13:23:00,3.53316,3.53489,3.53161,3.53194,10630000.0
2009-02-03 13:24:00,3.53227,3.53586,3.53151,3.53578,10250000.0
2009-02-03 13:25:00,3.53547,3.53626,3.53096,3.53626,10000000.0
2009-02-03 13:26:00,3.53285,3.53675,3.53285,3.53549,9380000.0
2009-02-03 13:27:00,3.53509,3.53509,3.52979,3.53262,8750000.0
2009-02-03 13:28:00,3.53099,3.53784,3.53099,3.53516,9000000.0
2009-02-03 13:29:00,3.53857,3.53936,3.53575,3.53575,11000000.0
2009-02-03 13:30:00,3.5357,3.54095,3.5357,3.54095,6250000.0
2009-02-03 13:31:00,3.54027,3.54265,3.53932,3.54214,8500000.0
2009-02-03 13:32:00,3.54178,3.54402,3.54178,3.54279,6250000.0
2009-02-03 13:33:00,3.5423,3.54502,3.53846,3.54177,13500000.0
2009-02-03 13:34:00,3.54194,3.54226,3.53974,3.54161,9250000.0
2009-02-03 13:35:00,3.54188,3.54322,3.54054,3.54221,15750000.0
2009-02-03 13:36:00,3.54142,3.54442,3.54142,3.54326,7500000.0
2009-02-03 13:37:00,3.54134,3.5428,3.53656,3.53656,7250000.0
2009-02-03 13:38:00,3.5413,3.5424,3.53831,3.5414,12750000.0
2009-02-03 13:39:00,3.5392,3.54084,3.53553,3.53945,10500000.0
2009-02-03 13:40:00,3.53779,3.54025,3.53354,3.53826,10750000.0
2009-02-03 13:41:00,3.53882,3.53887,3.53452,3.53801,6500000.0
2009-02-03 13:42:00,3.53856,3.53856,3.53558,3.53739,15250000.0
2009-02-03 13:43:00,3.53856,3.5395,3.53446,3.5388,10000000.0
2009-02-03 13:44:00,3.53989,3.54115,3.5354,3.53594,10000000.0
2009-02-03 13:45:00,3.5397,3.54809,3.53897,3.54809,8500000.0
2009-02-03 13:46:00,3.54782,3.54782,3.54274,3.54493,9380000.0
2009-02-03 13:47:00,3.54481,3.54863,3.54481,3.54863,10500000.0
2009-02-03 13:48:00,3.54733,3.54733,3.54258,3.54447,7500000.0
2009-02-03 13:49:00,3.54243,3.54643,3.54243,3.54482,15000000.0
2009-02-03 13:50:00,3.54372,3.54679,3.54372,3.54649,10000000.0
2009-02-03 13:51:00,3.54652,3.54718,3.5399,3.5425,7500000.0
2009-02-03 13:52:00,3.54568,3.5462,3.54198,3.54503,7250000.0
2009-02-03 13:53:00,3.54372,3.54615,3.54116,3.54116,10500000.0
2009-02-03 13:54:00,3.54286,3.54286,3.53826,3.53942,10000000.0
2009-02-03 13:55:00,3.54121,3.54121,3.53383,3.53782,5500000.0
2009-02-03 13:56:00,3.53757,3.54243,3.53757,3.54243,7250000.0
2009-02-03 13:57:00,3.54256,3.54362,3.54078,3.54345,7250000.0
2009-02-03 13:58:00,3.54188,3.54246,3.53829,3.53829,17000000.0
2009-02-03 13:59:00,3.53892,3.53949,3.53309,3.53309,8250000.0
2009-02-03 14:00:00,3.53894,3.54353,3.53894,3.54261,6000000.0
2009-02-03 14:01:00,3.53981,3.54219,3.53798,3.53864,10500000.0
2009-02-03 14:02:00,3.53821,3.54241,3.53741,3.54198,8250000.0
2009-02-03 14:03:00,3.54228,3.54494,3.54101,3.54396,8750000.0
2009-02-03 14:04:00,3.54272,3.54472,3.54272,3.54363,8500000.0
2009-02-03 14:05:00,3.54226,3.54504,3.54082,3.54367,5500000.0
2009-02-03 14:06:00,3.53939,3.54348,3.53798,3.54227,6750000.0
2009-02-03 14:07:00,3.54049,3.54362,3.53955,3.54307,10250000.0
2009-02-03 14:08:00,3.54437,3.54498,3.54143,3.54483,8000000.0
2009-02-03 14:09:00,3.54436,3.54621,3.54436,3.54606,9630000.0
2009-02-03 14:10:00,3.54544,3.54672,3.54321,3.5439,9000000.0
2009-02-03 14:11:00,3.54392,3.54509,3.54041,3.544,9500000.0
2009-02-03 14:12:00,3.54253,3.54435,3.54137,3.54137,8750000.0
2009-02-03 14:13:00,3.54412,3.54412,3.54105,3.54206,8500000.0
2009-02-03 14:14:00,3.5378,3.5453,3.5378,3.53939,8500000.0
2009-02-03 14:15:00,3.54495,3.54561,3.5411,3.54304,8250000.0
2009-02-03 14:16:00,3.54153,3.54553,3.53947,3.54548,6750000.0
2009-02-03 14:17:00,3.5449,3.54571,3.54345,3.54369,5500000.0
2009-02-03 14:18:00,3.54458,3.54501,3.54218,3.54406,17500000.0
2009-02-03 14:19:00,3.53817,3.54259,3.53817,3.5388,6250000.0
2009-02-03 14:20:00,3.53741,3.54078,3.53518,3.53915,6750000.0
2009-02-03 14:21:00,3.53816,3.54011,3.5337,3.53941,7130000.0
2009-02-03 14:22:00,3.53606,3.5405,3.53558,3.5383,9500000.0
2009-02-03 14:23:00,3.53856,3.54021,3.53577,3.53917,8000000.0
2009-02-03 14:24:00,3.53739,3.53832,3.53299,3.5361,7880000.0
2009-02-03 14:25:00,3.53726,3.53726,3.53109,3.53218,9500000.0
2009-02-03 14:26:00,3.53154,3.53444,3.53111,3.53292,10380000.0
2009-02-03 14:27:00,3.53379,3.5349,3.53065,3.53102,9500000.0
2009-02-03 14:28:00,3.53301,3.53511,3.53019,3.53118,8750000.0
2009-02-03 14:29:00,3.5344,3.53446,3.52943,3.5336,8250000.0
2009-02-03 14:30:00,3.53492,3.53492,3.52648,3.52648,8000000.0
2009-02-03 14:31:00,3.52706,3.52881,3.52247,3.52791,8380000.0
2009-02-03 14:32:00,3.52821,3.52884,3.5266,3.5266,10250000.0
2009-02-03 14:33:00,3.52785,3.52809,3.52574,3.52809,9750000.0
2009-02-03 14:34:00,3.52699,3.52963,3.52657,3.52657,8250000.0
2009-02-03 14:35:00,3.52896,3.53115,3.52562,3.52944,11880000.0
2009-02-03 14:36:00,3.53208,3.53313,3.52868,3.53313,16880000.0
2009-02-03 14:37:00,3.5324,3.53452,3.53171,3.53351,6250000.0
2009-02-03 14:38:00,3.53213,3.53332,3.52899,3.5317,7750000.0
2009-02-03 14:39:00,3.53304,3.53655,3.53256,3.53453,5500000.0
2009-02-03 14:40:00,3.53512,3.53647,3.5331,3.53616,8250000.0
2009-02-03 14:41:00,3.53509,3.53691,3.53348,3.53633,6880000.0
2009-02-03 14:42:00,3.53626,3.53827,3.53548,3.53548,6500000.0
2009-02-03 14:43:00,3.53771,3.5385,3.53169,3.53562,11500000.0
2009-02-03 14:44:00,3.53483,3.53881,3.5347,3.5347,8130000.0
2009-02-03 14:45:00,3.53549,3.5372,3.53364,3.53372,11880000.0
2009-02-03 14:46:00,3.53386,3.53493,3.52946,3.53294,11750000.0
2009-02-03 14:47:00,3.53311,3.53343,3.53048,3.53151,8750000.0
2009-02-03 14:48:00,3.53251,3.53539,3.53091,3.53307,9250000.0
2009-02-03 14:49:00,3.53584,3.53584,3.53155,3.53421,6250000.0
2009-02-03 14:50:00,3.53137,3.53474,3.52915,3.53468,8630000.0
2009-02-03 14:51:00,3.53688,3.53725,3.53402,3.53626,10500000.0
2009-02-03 14:52:00,3.53473,3.53792,3.53175,3.53466,10000000.0
2009-02-03 14:53:00,3.5357,3.53719,3.53395,3.53557,8000000.0
2009-02-03 14:54:00,3.53766,3.53786,3.53166,3.53683,13500000.0
2009-02-03 14:55:00,3.53661,3.5385,3.53463,3.5385,12250000.0
2009-02-03 14:56:00,3.53782,3.53981,3.53481,3.53716,11130000.0
2009-02-03 14:57:00,3.53666,3.53955,3.53625,3.53893,6380000.0
2009-02-03 14:58:00,3.53654,3.53848,3.53609,3.5366,7750000.0
2009-02-03 14:59:00,3.53778,3.53839,3.53546,3.53681,15250000.0
2009-02-03 15:00:00,3.53693,3.53831,3.53449,3.53579,14000000.0
2009-02-03 15:01:00,3.53659,3.5378,3.53351,3.53514,10750000.0
2009-02-03 15:02:00,3.53717,3.53717,3.53213,3.53557,10500000.0
2009-02-03 15:03:00,3.53209,3.53629,3.52915,3.53256,12750000.0
2009-02-03 15:04:00,3.53502,3.53592,3.52941,3.53101,8500000.0
2009-02-03 15:05:00,3.53513,3.53513,3.53233,3.53233,10000000.0
2009-02-03 15:06:00,3.53476,3.53476,3.53172,3.53423,10000000.0
2009-02-03 15:07:00,3.53086,3.53479,3.53053,3.53232,5750000.0
2009-02-03 15:08:00,3.53293,3.53458,3.52874,3.53327,6750000.0
2009-02-03 15:09:00,3.53211,3.53397,3.52841,3.53331,13250000.0
2009-02-03 15:10:00,3.53385,3.53388,3.53077,3.5328,9250000.0
2009-02-03 15:11:00,3.53466,3.53687,3.53271,3.53443,9750000.0
2009-02-03 15:12:00,3.53507,3.53632,3.53259,3.53553,7500000.0
2009-02-03 15:13:00,3.53134,3.536,3.53017,3.53531,11750000.0
2009-02-03 15:14:00,3.53655,3.53784,3.53232,3.53232,5750000.0
2009-02-03 15:15:00,3.53487,3.53794,3.53464,3.53545,14750000.0
2009-02-03 15:16:00,3.53611,3.54045,3.53611,3.53838,7000000.0
2009-02-03 15:17:00,3.53797,3.53967,3.53356,3.5374,15500000.0
2009-02-03 15:18:00,3.53775,3.53846,3.53554,3.53554,5250000.0
2009-02-03 15:19:00,3.53848,3.53874,3.53468,3.53468,8000000.0
2009-02-03 15:20:00,3.53881,3.53881,3.53481,3.53633,6000000.0
2009-02-03 15:21:00,3.53793,3.53849,3.53251,3.53678,9500000.0
2009-02-03 15:22:00,3.53781,3.54027,3.53339,3.53748,15500000.0
2009-02-03 15:23:00,3.54134,3.54235,3.53698,3.54235,8130000.0
2009-02-03 15:24:00,3.54243,3.54425,3.53985,3.54281,10000000.0
2009-02-03 15:25:00,3.54328,3.54345,3.54056,3.54144,8500000.0
2009-02-03 15:26:00,3.54348,3.54445,3.53983,3.5437,13500000.0
2009-02-03 15:27:00,3.54602,3.54844,3.54588,3.54844,6750000.0
2009-02-03 15:28:00,3.55019,3.55223,3.54905,3.54964,10500000.0
2009-02-03 15:29:00,3.54591,3.55191,3.54591,3.55065,5250000.0
2009-02-03 15:30:00,3.54974,3.55113,3.54678,3.55056,6630000.0
2009-02-03 15:31:00,3.54823,3.55154,3.54823,3.54952,7500000.0
2009-02-03 15:32:00,3.54959,3.55038,3.5453,3.54824,10000000.0
2009-02-03 15:33:00,3.54582,3.54798,3.54473,3.54563,11250000.0
2009-02-03 15:34:00,3.54574,3.54574,3.542,3.54532,8500000.0
2009-02-03 15:35:00,3.54516,3.54633,3.53628,3.54205,6000000.0
2009-02-03 15:36:00,3.54375,3.54548,3.54121,3.54548,9500000.0
2009-02-03 15:37:00,3.5469,3.54717,3.54486,3.54695,6250000.0
2009-02-03 15:38:00,3.54355,3.54813,3.53966,3.54356,16500000.0
2009-02-03 15:39:00,3.5456,3.54607,3.54286,3.54338,9630000.0
2009-02-03 15:40:00,3.54463,3.54463,3.53917,3.5438,8630000.0
2009-02-03 15:41:00,3.54127,3.54604,3.54071,3.54071,6250000.0
2009-02-03 15:42:00,3.54529,3.54685,3.54208,3.54301,8130000.0
2009-02-03 15:43:00,3.5442,3.5487,3.54176,3.5487,5750000.0
2009-02-03 15:44:00,3.55086,3.55133,3.54291,3.54291,9750000.0
2009-02-03 15:45:00,3.54467,3.54681,3.5386,3.54681,13500000.0
2009-02-03 15:46:00,3.54447,3.54576,3.5406,3.5406,17750000.0
2009-02-03 15:47:00,3.54174,3.54321,3.53872,3.53872,9250000.0
2009-02-03 15:48:00,3.53984,3.53984,3.5372,3.53828,10750000.0
2009-02-03 15:49:00,3.53701,3.53786,3.53134,3.53733,8750000.0
2009-02-03 15:50:00,3.53585,3.53585,3.52788,3.53201,10000000.0
2009-02-03 15:51:00,3.53497,3.53807,3.53092,3.53807,6750000.0
2009-02-03 15:52:00,3.53393,3.54048,3.53393,3.53912,7630000.0
2009-02-03 15:53:00,3.54056,3.54101,3.53841,3.54014,8000000.0
2009-02-03 15:54:00,3.53925,3.54042,3.53369,3.54042,8250000.0
2009-02-03 15:55:00,3.54369,3.54369,3.5382,3.54067,6880000.0
2009-02-03 15:56:00,3.53855,3.54495,3.53762,3.54495,6380000.0
2009-02-03 15:57:00,3.54589,3.54611,3.53832,3.54008,9500000.0
2009-02-03 15:58:00,3.54397,3.54656,3.54246,3.54559,10750000.0
2009-02-03 15:59:00,3.54908,3.55245,3.5467,3.55204,8000000.0
2009-02-03 16:00:00,3.55296,3.55296,3.54962,3.55182,9130000.0
2009-02-03 16:01:00,3.55299,3.55737,3.54956,3.5546,10750000.0
2009-02-03 16:02:00,3.5535,3.55903,3.55295,3.55295,10000000.0
2009-02-03 16:03:00,3.55657,3.55657,3.55243,3.55525,8130000.0
2009-02-03 16:04:00,3.55346,3.55501,3.55045,3.55165,10750000.0
2009-02-03 16:05:00,3.55343,3.55474,3.54776,3.55222,11500000.0
2009-02-03 16:06:00,3.55342,3.55426,3.55202,3.55349,5250000.0
2009-02-03 16:07:00,3.55205,3.55323,3.55105,3.55312,9750000.0
2009-02-03 16:08:00,3.55352,3.55352,3.54906,3.55212,5750000.0
2009-02-03 16:09:00,3.55352,3.55453,3.55261,3.55354,7500000.0
2009-02-03 16:10:00,3.55259,3.55456,3.54882,3.5504,14250000.0
2009-02-03 16:11:00,3.55031,3.55032,3.54392,3.5451,9250000.0
2009-02-03 16:12:00,3.54498,3.54876,3.54429,3.54593,13250000.0
2009-02-03 16:13:00,3.54929,3.54929,3.54553,3.54714,10000000.0
2009-02-03 16:14:00,3.54662,3.55107,3.54338,3.54819,10380000.0
2009-02-03 16:15:00,3.54518,3.54854,3.54421,3.54607,7750000.0
2009-02-03 16:16:00,3.54756,3.54756,3.54297,3.54435,12760000.0
2009-02-03 16:17:00,3.5451,3.54783,3.54379,3.54759,9130000.0
2009-02-03 16:18:00,3.5472,3.54826,3.5446,3.5479,8250000.0
2009-02-03 16:19:00,3.54919,3.55277,3.54806,3.54808,13880000.0
2009-02-03 16:20:00,3.5511,3.55718,3.5511,3.55639,8880000.0
2009-02-03 16:21:00,3.55848,3.5601,3.55673,3.55741,7750000.0
2009-02-03 16:22:00,3.56387,3.56426,3.55925,3.56048,9250000.0
2009-02-03 16:23:00,3.56178,3.56343,3.55931,3.55931,9500000.0
2009-02-03 16:24:00,3.5587,3.56157,3.55465,3.56012,9250000.0
2009-02-03 16:25:00,3.55592,3.55892,3.55118,3.55378,7130000.0
2009-02-03 16:26:00,3.55057,3.55305,3.54859,3.55277,11750000.0
2009-02-03 16:27:00,3.55195,3.55254,3.54662,3.54915,11250000.0
2009-02-03 16:28:00,3.5493,3.54937,3.54654,3.54905,16250000.0
2009-02-03 16:29:00,3.54735,3.54836,3.54542,3.54726,6750000.0
2009-02-03 16:30:00,3.54543,3.54543,3.53879,3.54306,9750000.0
2009-02-03 16:31:00,3.53973,3.54593,3.53973,3.53989,8500000.0
2009-02-03 16:32:00,3.54393,3.54498,3.54071,3.542,7000000.0
2009-02-03 16:33:00,3.54202,3.54329,3.53937,3.54314,11880000.0
2009-02-03 16:34:00,3.54453,3.54515,3.5402,3.5418,11000000.0
2009-02-03 16:35:00,3.5439,3.5439,3.53565,3.53771,9500000.0
2009-02-03 16:36:00,3.53733,3.53994,3.53313,3.53738,12500000.0
2009-02-03 16:37:00,3.53475,3.53882,3.53475,3.53802,13500000.0
2009-02-03 16:38:00,3.53723,3.5378,3.53416,3.53602,10630000.0
2009-02-03 16:39:00,3.53507,3.53716,3.53314,3.53674,6500000.0
2009-02-03 16:40:00,3.53658,3.53772,3.53366,3.53697,7250000.0
2009-02-03 16:41:00,3.5349,3.54041,3.5349,3.53974,14630000.0
2009-02-03 16:42:00,3.5401,3.54109,3.53619,3.54098,10000000.0
2009-02-03 16:43:00,3.53645,3.53927,3.53575,3.53802,7000000.0
2009-02-03 16:44:00,3.53534,3.53744,3.53517,3.53697,6750000.0
2009-02-03 16:45:00,3.53878,3.53878,3.53579,3.53838,9250000.0
2009-02-03 16:46:00,3.53608,3.53967,3.53589,3.53589,13500000.0
2009-02-03 16:47:00,3.53709,3.54006,3.53695,3.54006,5750000.0
2009-02-03 16:48:00,3.54161,3.54224,3.53733,3.54091,9750000.0
2009-02-03 16:49:00,3.54183,3.54224,3.53769,3.54224,12250000.0
2009-02-03 16:50:00,3.54116,3.54208,3.53736,3.54208,7750000.0
2009-02-03 16:51:00,3.5416,3.54764,3.53903,3.54729,7750000.0
2009-02-03 16:52:00,3.5475,3.54925,3.54275,3.54758,5750000.0
2009-02-03 16:53:00,3.55021,3.55021,3.54544,3.54702,8250000.0
2009-02-03 16:54:00,3.54652,3.54852,3.54444,3.54621,8750000.0
2009-02-03 16:55:00,3.55067,3.55216,3.54878,3.54878,6500000.0
2009-02-03 16:56:00,3.55299,3.55465,3.55147,3.55465,9380000.0
2009-02-03 16:57:00,3.55268,3.55736,3.55268,3.55534,6380000.0
2009-02-03 16:58:00,3.55816,3.55982,3.55354,3.55683,8750000.0
2009-02-03 16:59:00,3.55729,3.5581,3.55215,3.55797,11500000.0
2009-02-03 17:00:00,3.55778,3.55778,3.54342,3.54534,7500000.0
2009-02-03 17:01:00,3.54404,3.54652,3.54126,3.54422,6750000.0
2009-02-03 17:02:00,3.54478,3.55011,3.54337,3.54673,6000000.0
2009-02-03 17:03:00,3.54686,3.55028,3.54637,3.54944,10250000.0
2009-02-03 17:04:00,3.55101,3.55104,3.54834,3.55104,8250000.0
2009-02-03 17:05:00,3.55141,3.55222,3.54551,3.54749,7630000.0
2009-02-03 17:06:00,3.54813,3.54901,3.54021,3.543,9630000.0
2009-02-03 17:07:00,3.54216,3.54216,3.53655,3.53907,13130000.0
2009-02-03 17:08:00,3.53491,3.53799,3.53488,3.53488,8500000.0
2009-02-03 17:09:00,3.53675,3.53675,3.53353,3.53454,6500000.0
2009-02-03 17:10:00,3.53085,3.53634,3.53085,3.53627,8000000.0
2009-02-03 17:11:00,3.53575,3.53606,3.53037,3.5339,7250000.0
2009-02-03 17:12:00,3.53229,3.53531,3.53042,3.53367,7500000.0
2009-02-03 17:13:00,3.5337,3.53464,3.5315,3.5335,9250000.0
2009-02-03 17:14:00,3.53386,3.53386,3.52878,3.52878,8750000.0
2009-02-03 17:15:00,3.53281,3.53527,3.53082,3.53236,14000000.0
2009-02-03 17:16:00,3.53464,3.53464,3.53154,3.53339,11250000.0
2009-02-03 17:17:00,3.53633,3.53746,3.53388,3.53691,9250000.0
2009-02-03 17:18:00,3.53791,3.53791,3.5345,3.53744,7500000.0
2009-02-03 17:19:00,3.53669,3.54001,3.53661,3.53851,9000000.0
2009-02-03 17:20:00,3.5391,3.54059,3.53685,3.53942,9010000.0
2009-02-03 17:21:00,3.53879,3.54096,3.53546,3.54096,10250000.0
2009-02-03 17:22:00,3.54298,3.54323,3.54085,3.54268,7250000.0
2009-02-03 17:23:00,3.54224,3.5432,3.53835,3.54115,8750000.0
2009-02-03 17:24:00,3.53874,3.54141,3.53578,3.5401,7750000.0
2009-02-03 17:25:00,3.53901,3.54107,3.5368,3.53752,8000000.0
2009-02-03 17:26:00,3.53684,3.5389,3.53528,3.53793,6500000.0
2009-02-03 17:27:00,3.53665,3.5392,3.53446,3.53804,12500000.0
2009-02-03 17:28:00,3.53671,3.54005,3.53653,3.53909,7250000.0
2009-02-03 17:29:00,3.53927,3.54038,3.53581,3.53906,6250000.0
2009-02-03 17:30:00,3.53586,3.53896,3.53527,3.53783,11380000.0
2009-02-03 17:31:00,3.53776,3.53984,3.53654,3.53984,5500000.0
2009-02-03 17:32:00,3.53647,3.53892,3.53486,3.53486,7500000.0
2009-02-03 17:33:00,3.53874,3.54008,3.53639,3.53833,11000000.0
2009-02-03 17:34:00,3.54074,3.54074,3.53548,3.53725,9250000.0
2009-02-03 17:35:00,3.53616,3.53984,3.53402,3.53402,5750000.0
2009-02-03 17:36:00,3.53629,3.53737,3.53414,3.53729,6250000.0
2009-02-03 17:37:00,3.53814,3.53814,3.53372,3.53583,12000000.0
2009-02-03 17:38:00,3.5373,3.53895,3.53458,3.53895,11000000.0
2009-02-03 17:39:00,3.53809,3.54024,3.53752,3.53953,7500000.0
2009-02-03 17:40:00,3.53961,3.54071,3.53703,3.53885,10000000.0
2009-02-03 17:41:00,3.54178,3.54649,3.54018,3.54441,12500000.0
2009-02-03 17:42:00,3.54656,3.54668,3.54094,3.54419,8500000.0
2009-02-03 17:43:00,3.54466,3.54474,3.54151,3.54355,9250000.0
2009-02-03 17:44:00,3.54254,3.54294,3.54016,3.54254,6500000.0
2009-02-03 17:45:00,3.54077,3.5408,3.53842,3.53962,9130000.0
2009-02-03 17:46:00,3.54061,3.54221,3.53813,3.53936,14010000.0
2009-02-03 17:47:00,3.54183,3.54264,3.53796,3.54028,6000000.0
2009-02-03 17:48:00,3.53913,3.54127,3.53686,3.53734,8000000.0
2009-02-03 17:49:00,3.53594,3.54131,3.53464,3.54131,13000000.0
2009-02-03 17:50:00,3.54117,3.5428,3.53752,3.54185,7000000.0
2009-02-03 17:51:00,3.54185,3.54557,3.54044,3.54205,10010000.0
2009-02-03 17:52:00,3.5437,3.54391,3.54153,3.54346,7500000.0
2009-02-03 17:53:00,3.54203,3.54541,3.53854,3.54417,11250000.0
2009-02-03 17:54:00,3.54422,3.5471,3.54422,3.5471,10250000.0
2009-02-03 17:55:00,3.54658,3.54732,3.54416,3.54523,5250000.0
2009-02-03 17:56:00,3.54553,3.54689,3.54188,3.5453,13880000.0
2009-02-03 17:57:00,3.54186,3.54562,3.53888,3.54099,11000000.0
2009-02-03 17:58:00,3.54426,3.54776,3.54261,3.54457,6500000.0
2009-02-03 17:59:00,3.54431,3.54431,3.53834,3.54154,7250000.0
2009-02-03 18:00:00,3.53962,3.54027,3.53533,3.53533,14500000.0
2009-02-03 18:01:00,3.53605,3.53766,3.53357,3.53478,12500000.0
2009-02-03 18:02:00,3.53626,3.53683,3.53091,3.53213,14250000.0
2009-02-03 18:03:00,3.53192,3.53192,3.52579,3.52921,10000000.0
2009-02-03 18:04:00,3.53003,3.53003,3.52764,3.52841,5250000.0
2009-02-03 18:05:00,3.52811,3.52932,3.5234,3.52645,10000000.0
2009-02-03 18:06:00,3.52631,3.52987,3.52426,3.52924,7750000.0
2009-02-03 18:07:00,3.52875,3.52962,3.52478,3.52962,12880000.0
2009-02-03 18:08:00,3.52994,3.52994,3.52564,3.52664,7250000.0
2009-02-03 18:09:00,3.52829,3.52993,3.52555,3.5272,7500000.0
2009-02-03 18:10:00,3.5274,3.53118,3.5274,3.52986,6750000.0
2009-02-03 18:11:00,3.52798,3.5281,3.52286,3.52734,7250000.0
2009-02-03 18:12:00,3.52545,3.52839,3.52509,3.52534,7000000.0
2009-02-03 18:13:00,3.52531,3.52657,3.52307,3.52437,9250000.0
2009-02-03 18:14:00,3.52348,3.52559,3.52196,3.52301,12880000.0
2009-02-03 18:15:00,3.52197,3.52197,3.51886,3.51886,10750000.0
2009-02-03 18:16:00,3.51852,3.52041,3.51519,3.51796,12250000.0
2009-02-03 18:17:00,3.51754,3.52148,3.51393,3.51845,22500000.0
2009-02-03 18:18:00,3.51803,3.5216,3.51554,3.51554,14380000.0
2009-02-03 18:19:00,3.5199,3.51996,3.51601,3.51784,6000000.0
2009-02-03 18:20:00,3.51665,3.52358,3.51665,3.52238,8500000.0
2009-02-03 18:21:00,3.52206,3.52476,3.5205,3.52409,5500000.0
2009-02-03 18:22:00,3.52068,3.52536,3.51888,3.52536,13380000.0
2009-02-03 18:23:00,3.5254,3.5259,3.52078,3.52368,9250000.0
2009-02-03 18:24:00,3.5214,3.52382,3.51991,3.52382,14250000.0
2009-02-03 18:25:00,3.52117,3.52515,3.52117,3.52419,6500000.0
2009-02-03 18:26:00,3.52275,3.52442,3.51756,3.52218,6380000.0
2009-02-03 18:27:00,3.51987,3.52451,3.51784,3.52374,9380000.0
2009-02-03 18:28:00,3.5235,3.5235,3.51891,3.52205,6750000.0
2009-02-03 18:29:00,3.52575,3.53355,3.52575,3.53198,5500000.0
2009-02-03 18:30:00,3.53367,3.53367,3.52064,3.53114,14750000.0
2009-02-03 18:31:00,3.53447,3.53447,3.52737,3.53078,12000000.0
2009-02-03 18:32:00,3.53128,3.53372,3.52733,3.53262,13000000.0
2009-02-03 18:33:00,3.5308,3.53308,3.52653,3.52653,8250000.0
2009-02-03 18:34:00,3.52516,3.52742,3.52256,3.5234,11140000.0
2009-02-03 18:35:00,3.52788,3.52911,3.52337,3.52853,5500000.0
2009-02-03 18:36:00,3.52833,3.53718,3.52549,3.53165,13000000.0
2009-02-03 18:37:00,3.53033,3.53095,3.52524,3.53095,10500000.0
2009-02-03 18:38:00,3.52914,3.53311,3.52749,3.53311,11000000.0
2009-02-03 18:39:00,3.52882,3.53501,3.52882,3.53434,10380000.0
2009-02-03 18:40:00,3.53409,3.53733,3.53147,3.53733,5500000.0
2009-02-03 18:41:00,3.53702,3.53751,3.53311,3.53429,7250000.0
2009-02-03 18:42:00,3.53596,3.53971,3.53594,3.53912,8000000.0
2009-02-03 18:43:00,3.53919,3.54029,3.53532,3.53676,10250000.0
2009-02-03 18:44:00,3.53687,3.53696,3.53078,3.5337,14750000.0
2009-02-03 18:45:00,3.53197,3.53519,3.53066,3.53365,7250000.0
2009-02-03 18:46:00,3.53373,3.53524,3.52826,3.53524,11760000.0
2009-02-03 18:47:00,3.53486,3.53715,3.53284,3.5366,7000000.0
2009-02-03 18:48:00,3.53725,3.5391,3.53412,3.53895,11000000.0
2009-02-03 18:49:00,3.54152,3.54209,3.53995,3.54049,6630000.0
2009-02-03 18:50:00,3.5406,3.541,3.53739,3.53872,9250000.0
2009-02-03 18:51:00,3.53775,3.53832,3.53385,3.53402,10500000.0
2009-02-03 18:52:00,3.53812,3.53935,3.53495,3.53935,9750000.0
2009-02-03 18:53:00,3.53976,3.54067,3.5361,3.53821,11750000.0
2009-02-03 18:54:00,3.53924,3.5402,3.53742,3.53913,16500000.0
2009-02-03 18:55:00,3.53827,3.54582,3.53827,3.54432,8500000.0
2009-02-03 18:56:00,3.54562,3.5513,3.54562,3.54879,10750000.0
2009-02-03 18:57:00,3.5517,3.55187,3.54509,3.54736,7500000.0
2009-02-03 18:58:00,3.54568,3.54819,3.54148,3.54566,12500000.0
2009-02-03 18:59:00,3.54528,3.5456,3.53724,3.5376,5500000.0
2009-02-03 19:00:00,3.53747,3.53887,3.53218,3.53866,12500000.0
2009-02-03 19:01:00,3.53999,3.54186,3.5383,3.54186,6000000.0
2009-02-03 19:02:00,3.54217,3.54262,3.53402,3.53865,11000000.0
2009-02-03 19:03:00,3.53541,3.53809,3.53501,3.53541,7500000.0
2009-02-03 19:04:00,3.53584,3.53672,3.53315,3.53467,5250000.0
2009-02-03 19:05:00,3.53601,3.54175,3.53587,3.53888,6750000.0
2009-02-03 19:06:00,3.53452,3.53999,3.53452,3.53819,9500000.0
2009-02-03 19:07:00,3.53527,3.53765,3.5326,3.5326,10000000.0
2009-02-03 19:08:00,3.53467,3.53714,3.53467,3.53656,8750000.0
2009-02-03 19:09:00,3.53829,3.53866,3.53609,3.53758,6500000.0
2009-02-03 19:10:00,3.53872,3.54381,3.53866,3.54381,7500000.0
2009-02-03 19:11:00,3.54464,3.54499,3.54196,3.54327,15130000.0
2009-02-03 19:12:00,3.54195,3.5455,3.54085,3.54367,7880000.0
2009-02-03 19:13:00,3.54364,3.54398,3.53997,3.54393,6000000.0
2009-02-03 19:14:00,3.54204,3.54461,3.54145,3.54145,10000000.0
2009-02-03 19:15:00,3.54142,3.54491,3.54065,3.54469,10000000.0
2009-02-03 19:16:00,3.54547,3.55063,3.54547,3.54767,15250000.0
2009-02-03 19:17:00,3.54792,3.5508,3.54792,3.5508,10500000.0
2009-02-03 19:18:00,3.54772,3.55243,3.54772,3.54873,15000000.0
2009-02-03 19:19:00,3.55285,3.5541,3.54904,3.54925,10380000.0
2009-02-03 19:20:00,3.55043,3.55323,3.54575,3.55131,7500000.0
2009-02-03 19:21:00,3.55476,3.55476,3.54757,3.55244,10750000.0
2009-02-03 19:22:00,3.55263,3.55393,3.5512,3.55262,12250000.0
2009-02-03 19:23:00,3.55188,3.55437,3.54949,3.55286,10500000.0
2009-02-03 19:24:00,3.5511,3.55362,3.54962,3.55362,5130000.0
2009-02-03 19:25:00,3.5526,3.55319,3.54828,3.55246,7500000.0
2009-02-03 19:26:00,3.55173,3.55398,3.55113,3.55232,7500000.0
2009-02-03 19:27:00,3.55053,3.55414,3.55053,3.55223,5250000.0
2009-02-03 19:28:00,3.55171,3.55424,3.54801,3.55275,6250000.0
2009-02-03 19:29:00,3.55483,3.55638,3.55199,3.5557,14750000.0
2009-02-03 19:30:00,3.55606,3.55691,3.55379,3.55626,5500000.0
2009-02-03 19:31:00,3.55487,3.55577,3.55077,3.55412,14250000.0
2009-02-03 19:32:00,3.55241,3.55269,3.55066,3.55193,7750000.0
2009-02-03 19:33:00,3.55448,3.55448,3.54928,3.55325,10250000.0
2009-02-03 19:34:00,3.55289,3.55423,3.55105,3.55423,10750000.0
2009-02-03 19:35:00,3.55412,3.55613,3.55138,3.55613,11130000.0
2009-02-03 19:36:00,3.55575,3.55802,3.55523,3.55802,7750000.0
2009-02-03 19:37:00,3.55881,3.55881,3.55565,3.5585,9000000.0
2009-02-03 19:38:00,3.55883,3.56264,3.55845,3.55862,7250000.0
2009-02-03 19:39:00,3.56487,3.5652,3.56305,3.56313,10380000.0
2009-02-03 19:40:00,3.56362,3.56781,3.56156,3.56781,10750000.0
2009-02-03 19:41:00,3.56709,3.56795,3.56398,3.56398,7500000.0
2009-02-03 19:42:00,3.56652,3.56695,3.56531,3.56675,8500000.0
2009-02-03 19:43:00,3.56599,3.56776,3.56519,3.56588,6500000.0
2009-02-03 19:44:00,3.56748,3.56802,3.56404,3.56713,9010000.0
2009-02-03 19:45:00,3.56808,3.56996,3.56468,3.56887,11000000.0
2009-02-03 19:46:00,3.56998,3.56998,3.56709,3.56783,8000000.0
2009-02-03 19:47:00,3.56393,3.56798,3.56393,3.56749,9750000.0
2009-02-03 19:48:00,3.56632,3.56806,3.56589,3.56762,11000000.0
2009-02-03 19:49:00,3.56461,3.56832,3.56461,3.56574,5250000.0
2009-02-03 19:50:00,3.5681,3.5681,3.56275,3.56693,8750000.0
2009-02-03 19:51:00,3.56574,3.56582,3.56088,3.56573,9000000.0
2009-02-03 19:52:00,3.56454,3.56685,3.56259,3.56587,9000000.0
2009-02-03 19:53:00,3.56597,3.56729,3.56281,3.56524,6880000.0
2009-02-03 19:54:00,3.56753,3.56936,3.56398,3.56936,7250000.0
2009-02-03 19:55:00,3.56916,3.57,3.56791,3.57,16000000.0
2009-02-03 19:56:00,3.56968,3.56996,3.56555,3.5689,8500000.0
2009-02-03 19:57:00,3.57067,3.57067,3.56403,3.56653,15130000.0
2009-02-03 19:58:00,3.56896,3.57051,3.56759,3.56894,12000000.0
2009-02-03 19:59:00,3.56826,3.57401,3.5671,3.57401,9250000.0
2009-02-03 20:00:00,3.5731,3.57328,3.57009,3.57186,8750000.0
2009-02-03 20:01:00,3.57018,3.57193,3.56781,3.56781,9500000.0
2009-02-03 20:02:00,3.57163,3.57244,3.56743,3.56962,8500000.0
2009-02-03 20:03:00,3.57191,3.57194,3.56811,3.57119,7380000.0
2009-02-03 20:04:00,3.57191,3.57288,3.57093,3.57265,5500000.0
2009-02-03 20:05:00,3.57216,3.57334,3.57017,3.57326,12500000.0
2009-02-03 20:06:00,3.57143,3.57286,3.56837,3.57134,9630000.0
2009-02-03 20:07:00,3.57167,3.57215,3.56992,3.57215,9750000.0
2009-02-03 20:08:00,3.56959,3.57232,3.56763,3.56763,8000000.0
2009-02-03 20:09:00,3.57061,3.57179,3.56721,3.57166,10250000.0
2009-02-03 20:10:00,3.5698,3.5729,3.56849,3.57231,7000000.0
2009-02-03 20:11:00,3.57134,3.57434,3.57093,3.57391,10500000.0
2009-02-03 20:12:00,3.57517,3.57517,3.57106,3.57325,6750000.0
2009-02-03 20:13:00,3.57325,3.57368,3.56787,3.57347,6500000.0
2009-02-03 20:14:00,3.57151,3.57421,3.57019,3.57366,12250000.0
2009-02-03 20:15:00,3.57067,3.57328,3.56783,3.56783,12750000.0
2009-02-03 20:16:00,3.56893,3.57244,3.56893,3.57237,10500000.0
2009-02-03 20:17:00,3.56717,3.57153,3.56408,3.56408,9880000.0
2009-02-03 20:18:00,3.56919,3.57016,3.56702,3.56943,7750000.0
2009-02-03 20:19:00,3.56836,3.57143,3.56307,3.57143,12500000.0
2009-02-03 20:20:00,3.56719,3.57076,3.56686,3.56996,9250000.0
2009-02-03 20:21:00,3.57184,3.57184,3.56777,3.57173,9500000.0
2009-02-03 20:22:00,3.57072,3.57229,3.57001,3.57126,6130000.0
2009-02-03 20:23:00,3.56891,3.5721,3.56707,3.56707,9250000.0
2009-02-03 20:24:00,3.57197,3.57465,3.5707,3.5707,13260000.0
2009-02-03 20:25:00,3.57439,3.57443,3.5711,3.5742,9000000.0
2009-02-03 20:26:00,3.57306,3.57341,3.56606,3.56869,12880000.0
2009-02-03 20:27:00,3.57354,3.57517,3.57039,3.57273,9000000.0
2009-02-03 20:28:00,3.57675,3.57826,3.57504,3.57745,7500000.0
2009-02-03 20:29:00,3.57861,3.57861,3.57478,3.57722,9250000.0
2009-02-03 20:30:00,3.57669,3.57831,3.57256,3.57831,11010000.0
2009-02-03 20:31:00,3.57829,3.57961,3.57599,3.57599,7000000.0
2009-02-03 20:32:00,3.57976,3.57976,3.57609,3.57841,9250000.0
2009-02-03 20:33:00,3.5781,3.57878,3.57312,3.57474,8750000.0
2009-02-03 20:34:00,3.57698,3.57861,3.5762,3.57786,6250000.0
2009-02-03 20:35:00,3.57826,3.57889,3.5756,3.57889,5750000.0
2009-02-03 20:36:00,3.57848,3.57952,3.57712,3.57855,6000000.0
2009-02-03 20:37:00,3.57792,3.5792,3.5754,3.57838,12000000.0
2009-02-03 20:38:00,3.57853,3.57919,3.57598,3.578,12250000.0
2009-02-03 20:39:00,3.57725,3.57901,3.57496,3.57496,7250000.0
2009-02-03 20:40:00,3.57562,3.5779,3.57284,3.5771,12000000.0
2009-02-03 20:41:00,3.57524,3.57804,3.57226,3.57613,18750000.0
2009-02-03 20:42:00,3.57307,3.57752,3.57307,3.57678,11000000.0
2009-02-03 20:43:00,3.57735,3.57838,3.57377,3.57632,5750000.0
2009-02-03 20:44:00,3.57813,3.57847,3.57257,3.57729,12630000.0
2009-02-03 20:45:00,3.5772,3.57761,3.57388,3.57472,5880000.0
2009-02-03 20:46:00,3.57409,3.5759,3.57194,3.57481,9750000.0
2009-02-03 20:47:00,3.57286,3.57529,3.57019,3.57529,9500000.0
2009-02-03 20:48:00,3.57548,3.57743,3.57318,3.57743,5880000.0
2009-02-03 20:49:00,3.57504,3.57887,3.57418,3.57829,10250000.0
2009-02-03 20:50:00,3.57756,3.58019,3.57595,3.57889,18750000.0
2009-02-03 20:51:00,3.5766,3.58158,3.5766,3.57883,7500000.0
2009-02-03 20:52:00,3.57723,3.58019,3.57544,3.58019,11750000.0
2009-02-03 20:53:00,3.57896,3.58059,3.57609,3.58013,14250000.0
2009-02-03 20:54:00,3.58016,3.58048,3.57633,3.57802,7250000.0
2009-02-03 20:55:00,3.57994,3.58142,3.57637,3.58077,9750000.0
2009-02-03 20:56:00,3.57575,3.58022,3.57575,3.57719,5250000.0
2009-02-03 20:57:00,3.57799,3.58097,3.57528,3.58065,14010000.0
2009-02-03 20:58:00,3.58071,3.59665,3.57842,3.59115,10000000.0
2009-02-03 20:59:00,3.5901,3.59081,3.58584,3.58822,11500000.0
2009-02-03 21:00:00,3.58619,3.58904,3.58178,3.58185,8250000.0
2009-02-03 21:01:00,3.58149,3.58149,3.57772,3.57974,6500000.0
2009-02-03 21:02:00,3.57765,3.58128,3.57629,3.57629,13130000.0
2009-02-03 21:03:00,3.57788,3.58047,3.57788,3.57877,8000000.0
2009-02-03 21:04:00,3.57987,3.58157,3.57937,3.58084,8880000.0
2009-02-03 21:05:00,3.58059,3.58293,3.57833,3.579,10750000.0
2009-02-03 21:06:00,3.5795,3.58192,3.5758,3.57986,5500000.0
2009-02-03 21:07:00,3.58137,3.58398,3.58047,3.58341,8000000.0
2009-02-03 21:08:00,3.58165,3.58388,3.58037,3.58388,13750000.0
2009-02-03 21:09:00,3.58207,3.58407,3.58101,3.58185,8250000.0
2009-02-03 21:10:00,3.57725,3.58091,3.57169,3.57169,8500000.0
2009-02-03 21:11:00,3.57328,3.57351,3.56622,3.56912,7750000.0
2009-02-03 21:12:00,3.56851,3.56851,3.56047,3.56065,5250000.0
2009-02-03 21:13:00,3.5657,3.5676,3.56181,3.56593,9000000.0
2009-02-03 21:14:00,3.56671,3.56734,3.56348,3.56348,7760000.0
2009-02-03 21:15:00,3.5667,3.56695,3.55799,3.55799,12000000.0
2009-02-03 21:16:00,3.56012,3.56861,3.56012,3.56861,9000000.0
2009-02-03 21:17:00,3.56466,3.56753,3.56237,3.56732,10500000.0
2009-02-03 21:18:00,3.56747,3.56753,3.56192,3.56463,9000000.0
2009-02-03 21:19:00,3.56704,3.56748,3.5655,3.56721,5880000.0
2009-02-03 21:20:00,3.56674,3.56859,3.56259,3.56724,6000000.0
2009-02-03 21:21:00,3.56569,3.56914,3.5649,3.56831,11000000.0
2009-02-03 21:22:00,3.56399,3.57146,3.56399,3.56735,8130000.0
2009-02-03 21:23:00,3.57066,3.57209,3.57021,3.57078,7880000.0
2009-02-03 21:24:00,3.57137,3.57172,3.56845,3.56986,7500000.0
2009-02-03 21:25:00,3.57109,3.5731,3.56891,3.57144,10880000.0
2009-02-03 21:26:00,3.57074,3.57291,3.56849,3.57116,11630000.0
2009-02-03 21:27:00,3.56743,3.56975,3.56524,3.56524,5250000.0
2009-02-03 21:28:00,3.56444,3.56922,3.56444,3.56856,8500000.0
2009-02-03 21:29:00,3.56674,3.57034,3.56602,3.57034,6500000.0
2009-02-03 21:30:00,3.56916,3.56924,3.56381,3.5688,10000000.0
2009-02-03 21:31:00,3.56487,3.56862,3.56469,3.566,8000000.0
2009-02-03 21:32:00,3.56552,3.56924,3.56552,3.56913,5750000.0
2009-02-03 21:33:00,3.5685,3.56975,3.56608,3.56913,5630000.0
2009-02-03 21:34:00,3.56737,3.5695,3.56664,3.56942,10250000.0
2009-02-03 21:35:00,3.56175,3.56849,3.56175,3.56527,10000000.0
2009-02-03 21:36:00,3.56528,3.56644,3.56513,3.56644,5880000.0
2009-02-03 21:37:00,3.56781,3.56821,3.56281,3.56625,7250000.0
2009-02-03 21:38:00,3.56462,3.56462,3.56109,3.56109,10500000.0
2009-02-03 21:39:00,3.56233,3.56272,3.55725,3.5604,11000000.0
2009-02-03 21:40:00,3.56128,3.56252,3.55385,3.5572,9250000.0
2009-02-03 21:41:00,3.55643,3.55861,3.55349,3.55349,8380000.0
2009-02-03 21:42:00,3.55716,3.55923,3.55632,3.55923,6500000.0
2009-02-03 21:43:00,3.55834,3.56054,3.55797,3.55968,12500000.0
2009-02-03 21:44:00,3.55815,3.56176,3.55701,3.56176,8000000.0
2009-02-03 21:45:00,3.56045,3.56376,3.5604,3.56097,10750000.0
2009-02-03 21:46:00,3.56472,3.56472,3.56046,3.56344,10000000.0
2009-02-03 21:47:00,3.56156,3.56239,3.55966,3.5616,10250000.0
2009-02-03 21:48:00,3.56206,3.56295,3.55989,3.56206,10750000.0
2009-02-03 21:49:00,3.56297,3.56354,3.55801,3.55801,5750000.0
2009-02-03 21:50:00,3.55755,3.56144,3.55755,3.56136,7750000.0
2009-02-03 21:51:00,3.55868,3.56133,3.55764,3.56125,5880000.0
2009-02-03 21:52:00,3.55712,3.56,3.55686,3.55909,5250000.0
2009-02-03 21:53:00,3.55915,3.56076,3.55728,3.55728,11630000.0
2009-02-03 21:54:00,3.55952,3.56225,3.55786,3.56225,6500000.0
2009-02-03 21:55:00,3.56155,3.56259,3.5575,3.56226,9750000.0
2009-02-03 21:56:00,3.56088,3.56284,3.55851,3.55922,5750000.0
2009-02-03 21:57:00,3.55764,3.56224,3.55764,3.55871,7750000.0
2009-02-03 21:58:00,3.56045,3.56268,3.56045,3.56205,9380000.0
2009-02-03 21:59:00,3.55769,3.5623,3.55769,3.55805,11250000.0
2009-02-03 22:00:00,3.56146,3.56318,3.55713,3.56212,16500000.0
2009-02-03 22:01:00,3.55592,3.56101,3.55592,3.55816,10000000.0
2009-02-03 22:02:00,3.5589,3.56109,3.55829,3.5598,8510000.0
2009-02-03 22:03:00,3.55928,3.55964,3.55669,3.55922,6500000.0
2009-02-03 22:04:00,3.55873,3.56099,3.55596,3.55837,18260000.0
2009-02-03 22:05:00,3.55672,3.56721,3.55672,3.56721,5500000.0
2009-02-03 22:06:00,3.56499,3.56816,3.56499,3.56501,7500000.0
2009-02-03 22:07:00,3.56494,3.56716,3.56494,3.56641,10500000.0
2009-02-03 22:08:00,3.56539,3.56759,3.56236,3.56471,22000000.0
2009-02-03 22:09:00,3.56639,3.56639,3.56042,3.56397,7000000.0
2009-02-03 22:10:00,3.56066,3.56365,3.55687,3.55945,15880000.0
2009-02-03 22:11:00,3.5559,3.55925,3.55217,3.55925,12000000.0
2009-02-03 22:12:00,3.5585,3.5587,3.55115,3.55115,12250000.0
2009-02-03 22:13:00,3.55314,3.55615,3.55106,3.55575,8250000.0
2009-02-03 22:14:00,3.55429,3.55667,3.55317,3.55534,11250000.0
2009-02-03 22:15:00,3.55826,3.55845,3.55372,3.55799,7500000.0
2009-02-03 22:16:00,3.55831,3.56017,3.55539,3.55844,9250000.0
2009-02-03 22:17:00,3.55679,3.5589,3.5553,3.55707,9130000.0
2009-02-03 22:18:00,3.55486,3.55754,3.55288,3.55735,8000000.0
2009-02-03 22:19:00,3.55616,3.55772,3.55364,3.55682,8250000.0
2009-02-03 22:20:00,3.55815,3.56414,3.55576,3.55576,6000000.0
2009-02-03 22:21:00,3.55502,3.55793,3.54995,3.55793,6000000.0
2009-02-03 22:22:00,3.55437,3.55861,3.55386,3.55718,6500000.0
2009-02-03 22:23:00,3.55738,3.559,3.55298,3.55722,10250000.0
2009-02-03 22:24:00,3.55319,3.55445,3.54779,3.55115,7000000.0
2009-02-03 22:25:00,3.55143,3.55356,3.54783,3.55289,6000000.0
2009-02-03 22:26:00,3.55349,3.55491,3.55014,3.55207,10500000.0
2009-02-03 22:27:00,3.55268,3.55355,3.54963,3.55185,8750000.0
2009-02-03 22:28:00,3.55143,3.55177,3.54746,3.55174,11250000.0
2009-02-03 22:29:00,3.55011,3.55358,3.54766,3.55233,13000000.0
2009-02-03 22:30:00,3.55291,3.5552,3.54892,3.54936,7750000.0
2009-02-03 22:31:00,3.55408,3.55516,3.55327,3.55499,5750000.0
2009-02-03 22:32:00,3.55355,3.55559,3.55091,3.55383,8750000.0
2009-02-03 22:33:00,3.5515,3.55324,3.54858,3.55211,12750000.0
2009-02-03 22:34:00,3.55073,3.55322,3.54798,3.55322,9130000.0
2009-02-03 22:35:00,3.55196,3.55392,3.54758,3.55392,10750000.0
2009-02-03 22:36:00,3.55283,3.55592,3.55085,3.55489,12000000.0
2009-02-03 22:37:00,3.5544,3.55556,3.55352,3.55397,6250000.0
2009-02-03 22:38:00,3.55513,3.55521,3.55209,3.5549,8000000.0
2009-02-03 22:39:00,3.55447,3.55544,3.55084,3.55488,10000000.0
2009-02-03 22:40:00,3.55485,3.55544,3.55226,3.55419,7750000.0
2009-02-03 22:41:00,3.55136,3.55576,3.55124,3.55457,8500000.0
2009-02-03 22:42:00,3.55568,3.55582,3.54951,3.55433,6750000.0
2009-02-03 22:43:00,3.55601,3.55601,3.55359,3.55359,12000000.0
2009-02-03 22:44:00,3.55141,3.55563,3.55141,3.55563,10500000.0
2009-02-03 22:45:00,3.55548,3.55608,3.55434,3.55544,8250000.0
2009-02-03 22:46:00,3.55449,3.55545,3.55142,3.55479,12510000.0
2009-02-03 22:47:00,3.55382,3.55596,3.55211,3.55356,8250000.0
2009-02-03 22:48:00,3.55578,3.55578,3.5494,3.55397,10500000.0
2009-02-03 22:49:00,3.55351,3.55441,3.54953,3.55441,15000000.0
2009-02-03 22:50:00,3.55701,3.55777,3.5541,3.55426,11000000.0
2009-02-03 22:51:00,3.55421,3.55491,3.55238,3.55238,5250000.0
2009-02-03 22:52:00,3.55443,3.55489,3.55071,3.55349,9250000.0
2009-02-03 22:53:00,3.55322,3.55666,3.55226,3.55226,9500000.0
2009-02-03 22:54:00,3.5559,3.55694,3.55175,3.55175,7500000.0
2009-02-03 22:55:00,3.55404,3.55713,3.55222,3.55433,8500000.0
2009-02-03 22:56:00,3.55438,3.55696,3.55438,3.55517,7000000.0
2009-02-03 22:57:00,3.55782,3.55799,3.55208,3.55495,17000000.0
2009-02-03 22:58:00,3.55417,3.55824,3.55393,3.55664,8250000.0
2009-02-03 22:59:00,3.55614,3.55614,3.5529,3.55401,12000000.0
2009-02-03 23:00:00,3.55122,3.55402,3.54784,3.5504,11500000.0
2009-02-03 23:01:00,3.55361,3.55361,3.54889,3.55162,7500000.0
2009-02-03 23:02:00,3.55089,3.55433,3.54908,3.55264,6750000.0
2009-02-03 23:03:00,3.55271,3.55473,3.55064,3.55334,7000000.0
2009-02-03 23:04:00,3.55441,3.55481,3.55189,3.55302,7250000.0
2009-02-03 23:05:00,3.55457,3.555,3.55152,3.55397,5500000.0
2009-02-03 23:06:00,3.55443,3.55447,3.5497,3.5517,7750000.0
2009-02-03 23:07:00,3.55472,3.55494,3.55217,3.55429,9750000.0
2009-02-03 23:08:00,3.55464,3.5549,3.55084,3.55211,10750000.0
2009-02-03 23:09:00,3.55252,3.55421,3.55,3.5533,8500000.0
2009-02-03 23:10:00,3.55428,3.5547,3.55021,3.55405,7750000.0
2009-02-03 23:11:00,3.55386,3.55416,3.55171,3.55267,11750000.0
2009-02-03 23:12:00,3.55286,3.55578,3.55286,3.55324,10000000.0
2009-02-03 23:13:00,3.55357,3.55437,3.55197,3.55251,9130000.0
2009-02-03 23:14:00,3.55356,3.55444,3.55209,3.55406,9250000.0
2009-02-03 23:15:00,3.55374,3.55499,3.55171,3.55499,11130000.0
2009-02-03 23:16:00,3.554,3.55477,3.55354,3.55432,7500000.0
2009-02-03 23:17:00,3.55441,3.55441,3.55093,3.5544,11000000.0
2009-02-03 23:18:00,3.5539,3.5539,3.55098,3.55357,6250000.0
2009-02-03 23:19:00,3.55201,3.55411,3.54916,3.55237,9750000.0
2009-02-03 23:20:00,3.54934,3.55288,3.54934,3.55242,8750000.0
2009-02-03 23:21:00,3.55226,3.55226,3.54798,3.55171,5500000.0
2009-02-03 23:22:00,3.5519,3.5519,3.54845,3.55144,5500000.0
2009-02-03 23:23:00,3.552,3.55373,3.54719,3.55067,12000000.0
2009-02-03 23:24:00,3.55145,3.55277,3.55036,3.55227,6880000.0
2009-02-03 23:25:00,3.5523,3.5523,3.54916,3.54916,6000000.0
2009-02-03 23:26:00,3.55149,3.55367,3.55019,3.55186,6250000.0
2009-02-03 23:27:00,3.55334,3.55355,3.55159,3.55174,11750000.0
2009-02-03 23:28:00,3.5516,3.55378,3.54923,3.55337,10130000.0
2009-02-03 23:29:00,3.54868,3.55432,3.54868,3.55335,8250000.0
2009-02-03 23:30:00,3.54673,3.55459,3.54673,3.54963,8500000.0
2009-02-03 23:31:00,3.54909,3.55505,3.54909,3.55505,5500000.0
2009-02-03 23:32:00,3.55246,3.55428,3.55115,3.55115,12250000.0
2009-02-03 23:33:00,3.55496,3.55496,3.55189,3.55342,7500000.0
2009-02-03 23:34:00,3.54944,3.55404,3.54944,3.55279,5500000.0
2009-02-03 23:35:00,3.55276,3.55432,3.55068,3.55237,9750000.0
2009-02-03 23:36:00,3.55367,3.55453,3.55306,3.55453,10000000.0
2009-02-03 23:37:00,3.55374,3.55454,3.55175,3.55195,8880000.0
2009-02-03 23:38:00,3.55307,3.55446,3.55191,3.55245,7630000.0
2009-02-03 23:39:00,3.55147,3.55429,3.55012,3.554,7500000.0
2009-02-03 23:40:00,3.55221,3.55461,3.55129,3.55443,7000000.0
2009-02-03 23:41:00,3.55256,3.55461,3.55056,3.55285,6250000.0
2009-02-03 23:42:00,3.55436,3.55557,3.55294,3.5555,10630000.0
2009-02-03 23:43:00,3.55279,3.55428,3.55251,3.55251,5750000.0
2009-02-03 23:44:00,3.54949,3.56566,3.54949,3.55803,6630000.0
2009-02-03 23:45:00,3.55324,3.55488,3.54791,3.55424,9000000.0
2009-02-03 23:46:00,3.54932,3.55538,3.54559,3.55538,5500000.0
2009-02-03 23:47:00,3.55531,3.55531,3.54969,3.554,10750000.0
2009-02-03 23:48:00,3.55461,3.55623,3.55122,3.55122,10500000.0
2009-02-03 23:49:00,3.55502,3.55712,3.55164,3.55712,8250000.0
2009-02-03 23:50:00,3.55648,3.55753,3.55581,3.55711,7500000.0
2009-02-03 23:51:00,3.55696,3.55696,3.55469,3.55615,8750000.0
2009-02-03 23:52:00,3.55615,3.55636,3.55123,3.55607,6250000.0
2009-02-03 23:53:00,3.55606,3.55627,3.55271,3.55627,6250000.0
2009-02-03 23:54:00,3.55574,3.5562,3.55428,3.5557,7500000.0
2009-02-03 23:55:00,3.55525,3.55654,3.5523,3.55573,8500000.0
2009-02-03 23:56:00,3.55559,3.55559,3.55314,3.55413,6500000.0
2009-02-03 23:57:00,3.55474,3.55474,3.54827,3.55391,7750000.0
2009-02-03 23:58:00,3.55388,3.55467,3.54924,3.55178,11500000.0
2009-02-03 23:59:00,3.55149,3.55385,3.54846,3.55327,6130000.0
2009-02-04 00:00:00,3.55357,3.55371,3.5486,3.55295,8250000.0
2009-02-04 00:01:00,3.55167,3.55217,3.55014,3.55053,8000000.0
2009-02-04 00:02:00,3.55207,3.55258,3.54837,3.55178,7880000.0
2009-02-04 00:03:00,3.55092,3.55226,3.55064,3.55175,5500000.0
2009-02-04 00:04:00,3.55114,3.55189,3.54794,3.55168,12500000.0
2009-02-04 00:05:00,3.55176,3.55184,3.54831,3.55106,7500000.0
2009-02-04 00:06:00,3.55125,3.5524,3.55125,3.55169,8250000.0
2009-02-04 00:07:00,3.55143,3.55412,3.54965,3.55215,7250000.0
2009-02-04 00:08:00,3.55061,3.55198,3.54935,3.55109,6750000.0
2009-02-04 00:09:00,3.55257,3.55281,3.5517,3.55197,8750000.0
2009-02-04 00:10:00,3.55347,3.55422,3.55165,3.55387,8250000.0
2009-02-04 00:11:00,3.55289,3.55445,3.54991,3.55409,10500000.0
2009-02-04 00:12:00,3.55398,3.55532,3.55355,3.5536,7750000.0
2009-02-04 00:13:00,3.55393,3.55453,3.55245,3.55407,9750000.0
2009-02-04 00:14:00,3.5548,3.55559,3.5526,3.55426,16130000.0
2009-02-04 00:15:00,3.55475,3.55523,3.5541,3.55439,8750000.0
2009-02-04 00:16:00,3.55548,3.55558,3.5517,3.55286,11500000.0
2009-02-04 00:17:00,3.55501,3.55571,3.55327,3.55529,9250000.0
2009-02-04 00:18:00,3.55439,3.55501,3.55228,3.55463,7000000.0
2009-02-04 00:19:00,3.55508,3.55537,3.55314,3.55494,5500000.0
2009-02-04 00:20:00,3.5551,3.55517,3.55181,3.55494,6750000.0
2009-02-04 00:21:00,3.54939,3.56266,3.54939,3.56266,5750000.0
2009-02-04 00:22:00,3.55424,3.56271,3.55424,3.56271,8750000.0
2009-02-04 00:23:00,3.55421,3.56211,3.5533,3.56211,8130000.0
2009-02-04 00:24:00,3.56182,3.56182,3.55486,3.55486,5750000.0
2009-02-04 00:25:00,3.56063,3.56241,3.55571,3.55932,8130000.0
2009-02-04 00:26:00,3.56189,3.5628,3.5562,3.5562,6250000.0
2009-02-04 00:27:00,3.55588,3.56207,3.55588,3.55618,9500000.0
2009-02-04 00:28:00,3.56274,3.56274,3.55316,3.55572,9000000.0
2009-02-04 00:29:00,3.55987,3.56026,3.54812,3.54812,12000000.0
2009-02-04 00:30:00,3.54938,3.55047,3.54523,3.54854,11000000.0
2009-02-04 00:31:00,3.54618,3.55008,3.54574,3.54835,13000000.0
2009-02-04 00:32:00,3.54721,3.54894,3.54485,3.54496,7000000.0
2009-02-04 00:33:00,3.5478,3.5483,3.54318,3.54318,8250000.0
2009-02-04 00:34:00,3.54783,3.54862,3.54455,3.54844,5250000.0
2009-02-04 00:35:00,3.55374,3.56021,3.55159,3.56021,7250000.0
2009-02-04 00:36:00,3.56679,3.56867,3.56368,3.56867,9630000.0
2009-02-04 00:37:00,3.56952,3.56952,3.56477,3.56477,7750000.0
2009-02-04 00:38:00,3.56716,3.56767,3.56224,3.56389,11000000.0
2009-02-04 00:39:00,3.56892,3.56892,3.55967,3.56747,10500000.0
2009-02-04 00:40:00,3.56297,3.56796,3.56235,3.56796,6000000.0
2009-02-04 00:41:00,3.56309,3.56845,3.56307,3.56315,8500000.0
2009-02-04 00:42:00,3.56122,3.56891,3.56122,3.566,10500000.0
2009-02-04 00:43:00,3.57244,3.57244,3.5662,3.5662,9250000.0
2009-02-04 00:44:00,3.56844,3.56989,3.56616,3.56864,6500000.0
2009-02-04 00:45:00,3.56591,3.57223,3.56591,3.56968,5500000.0
2009-02-04 00:46:00,3.56982,3.57097,3.56457,3.56644,6500000.0
2009-02-04 00:47:00,3.56881,3.57154,3.56719,3.57005,6250000.0
2009-02-04 00:48:00,3.56541,3.57126,3.56362,3.56654,7000000.0
2009-02-04 00:49:00,3.56581,3.57007,3.56312,3.56516,9250000.0
2009-02-04 00:50:00,3.56528,3.57061,3.56495,3.57061,7750000.0
2009-02-04 00:51:00,3.56123,3.56472,3.56123,3.56442,15250000.0
2009-02-04 00:52:00,3.56571,3.5662,3.56389,3.56515,5500000.0
2009-02-04 00:53:00,3.56498,3.56825,3.55969,3.56375,7750000.0
2009-02-04 00:54:00,3.56591,3.57,3.56359,3.57,8250000.0
2009-02-04 00:55:00,3.56142,3.56916,3.56142,3.56572,9250000.0
2009-02-04 00:56:00,3.56592,3.56658,3.5636,3.56463,5750000.0
2009-02-04 00:57:00,3.56178,3.5685,3.56178,3.56512,9750000.0
2009-02-04 00:58:00,3.56906,3.56906,3.56008,3.56534,7630000.0
2009-02-04 00:59:00,3.56645,3.56968,3.56314,3.56542,8000000.0
2009-02-04 01:00:00,3.55787,3.57131,3.55787,3.56711,10500000.0
2009-02-04 01:01:00,3.56678,3.56931,3.56594,3.56699,5750000.0
2009-02-04 01:02:00,3.5667,3.5667,3.56316,3.56352,8250000.0
2009-02-04 01:03:00,3.5569,3.56355,3.5569,3.56251,6000000.0
2009-02-04 01:04:00,3.56232,3.56265,3.55762,3.56259,5500000.0
2009-02-04 01:05:00,3.55718,3.56092,3.55718,3.56042,8750000.0
2009-02-04 01:06:00,3.55989,3.56187,3.55806,3.55986,8500000.0
2009-02-04 01:08:00,3.56057,3.56156,3.55852,3.55852,9250000.0
2009-02-04 01:09:00,3.56098,3.56143,3.55792,3.55999,5500000.0
2009-02-04 01:10:00,3.55844,3.56172,3.55675,3.56097,8750000.0
2009-02-04 01:12:00,3.56131,3.56238,3.56057,3.56057,9750000.0
2009-02-04 01:13:00,3.56207,3.56209,3.55979,3.56209,7500000.0
2009-02-04 01:14:00,3.56238,3.56238,3.55915,3.56112,10880000.0
2009-02-04 01:15:00,3.56258,3.56258,3.56017,3.56248,16880000.0
2009-02-04 01:16:00,3.56077,3.56226,3.55806,3.56191,5250000.0
2009-02-04 01:17:00,3.56272,3.56272,3.557,3.56159,5500000.0
2009-02-04 01:18:00,3.56242,3.56242,3.55602,3.55602,5750000.0
2009-02-04 01:19:00,3.56078,3.56294,3.5589,3.56187,10250000.0
2009-02-04 01:20:00,3.56154,3.56154,3.55895,3.55895,8250000.0
2009-02-04 01:21:00,3.56119,3.56119,3.5579,3.56057,5750000.0
2009-02-04 01:22:00,3.55891,3.56129,3.55723,3.56087,5500000.0
2009-02-04 01:23:00,3.5606,3.56074,3.55843,3.56074,7750000.0
2009-02-04 01:24:00,3.5563,3.55936,3.55626,3.55707,6000000.0
2009-02-04 01:25:00,3.55868,3.55873,3.55682,3.55873,8630000.0
2009-02-04 01:26:00,3.55832,3.55852,3.55203,3.55571,8750000.0
2009-02-04 01:27:00,3.55594,3.55648,3.55332,3.55648,6010000.0
2009-02-04 01:28:00,3.55682,3.55788,3.55259,3.55622,23750000.0
2009-02-04 01:29:00,3.55733,3.55733,3.55354,3.55354,8000000.0
2009-02-04 01:30:00,3.55332,3.55654,3.55046,3.55651,13000000.0
2009-02-04 01:31:00,3.55491,3.55907,3.55491,3.55645,20500000.0
2009-02-04 01:32:00,3.55783,3.55783,3.5523,3.5573,8500000.0
2009-02-04 01:33:00,3.55999,3.56178,3.55407,3.55891,23380000.0
2009-02-04 01:34:00,3.55915,3.55915,3.55698,3.55698,6750000.0
2009-02-04 01:35:00,3.55654,3.5595,3.55654,3.55911,6000000.0
2009-02-04 01:36:00,3.55614,3.55939,3.55608,3.55925,6000000.0
2009-02-04 01:37:00,3.55963,3.56119,3.55618,3.56014,6000000.0
2009-02-04 01:38:00,3.55503,3.55926,3.55503,3.55926,5500000.0
2009-02-04 01:39:00,3.55985,3.56018,3.55407,3.56018,12000000.0
2009-02-04 01:40:00,3.55621,3.56064,3.55621,3.56038,10750000.0
2009-02-04 01:41:00,3.56199,3.56364,3.55856,3.56186,9500000.0
2009-02-04 01:42:00,3.56144,3.56159,3.55745,3.56159,11630000.0
2009-02-04 01:43:00,3.56214,3.56214,3.55877,3.55932,7500000.0
2009-02-04 01:44:00,3.55916,3.56115,3.55916,3.56109,8000000.0
2009-02-04 01:45:00,3.55978,3.5617,3.55761,3.5617,8000000.0
2009-02-04 01:46:00,3.55823,3.56246,3.55823,3.56246,6500000.0
2009-02-04 01:47:00,3.56242,3.56268,3.5584,3.56268,5250000.0
2009-02-04 01:48:00,3.56262,3.56262,3.56121,3.5626,7500000.0
2009-02-04 01:49:00,3.56104,3.56304,3.55969,3.56304,7000000.0
2009-02-04 01:50:00,3.56085,3.56359,3.55934,3.56359,9630000.0
2009-02-04 01:51:00,3.56093,3.56291,3.56093,3.56253,8380000.0
2009-02-04 01:52:00,3.56196,3.56286,3.55822,3.56286,6250000.0
2009-02-04 01:53:00,3.56074,3.56275,3.56074,3.56275,6000000.0
2009-02-04 01:54:00,3.55781,3.56242,3.55781,3.56242,7510000.0
2009-02-04 01:55:00,3.5627,3.56434,3.55885,3.56285,10750000.0
2009-02-04 01:56:00,3.56188,3.56449,3.56053,3.56444,14000000.0
2009-02-04 01:57:00,3.56222,3.56702,3.56222,3.56543,10500000.0
2009-02-04 01:58:00,3.56437,3.56464,3.56427,3.56449,5250000.0
2009-02-04 02:01:00,3.56427,3.56485,3.56154,3.5642,7750000.0
2009-02-04 02:02:00,3.56498,3.56522,3.56149,3.56486,11500000.0
2009-02-04 02:03:00,3.56596,3.56731,3.56327,3.56503,6500000.0
2009-02-04 02:04:00,3.5664,3.5664,3.56154,3.56154,16500000.0
2009-02-04 02:05:00,3.56621,3.56756,3.56485,3.56756,6500000.0
2009-02-04 02:06:00,3.56059,3.56599,3.56059,3.56565,6500000.0
2009-02-04 02:07:00,3.56587,3.56773,3.56323,3.56554,11500000.0
2009-02-04 02:08:00,3.56631,3.56631,3.56424,3.56578,6000000.0
2009-02-04 02:09:00,3.56663,3.56663,3.56259,3.56338,13750000.0
2009-02-04 02:10:00,3.56462,3.56512,3.56369,3.5648,8500000.0
2009-02-04 02:11:00,3.56186,3.56448,3.56126,3.56126,7500000.0
2009-02-04 02:12:00,3.5648,3.56607,3.56352,3.56607,9000000.0
2009-02-04 02:13:00,3.56245,3.56544,3.56188,3.56537,11000000.0
2009-02-04 02:14:00,3.56599,3.56664,3.56028,3.56659,16500000.0
2009-02-04 02:15:00,3.56709,3.56777,3.56133,3.56687,13880000.0
2009-02-04 02:16:00,3.56764,3.56848,3.56309,3.56745,10250000.0
2009-02-04 02:17:00,3.5632,3.56676,3.56222,3.56636,10500000.0
2009-02-04 02:18:00,3.56663,3.56663,3.56157,3.56584,16000000.0
2009-02-04 02:19:00,3.56297,3.56499,3.56267,3.56488,7750000.0
2009-02-04 02:20:00,3.56512,3.56512,3.56094,3.5644,7630000.0
2009-02-04 02:21:00,3.56262,3.56327,3.56198,3.56302,11000000.0
2009-02-04 02:22:00,3.5634,3.56678,3.5602,3.5602,11500000.0
2009-02-04 02:23:00,3.5653,3.56547,3.56234,3.56469,7250000.0
2009-02-04 02:24:00,3.56432,3.56432,3.55961,3.56394,10750000.0
2009-02-04 02:25:00,3.56276,3.56354,3.56041,3.56041,6250000.0
2009-02-04 02:26:00,3.56515,3.56515,3.56199,3.56343,5250000.0
2009-02-04 02:27:00,3.56338,3.56531,3.55994,3.56503,11750000.0
2009-02-04 02:28:00,3.56489,3.56489,3.55895,3.56242,11130000.0
2009-02-04 02:29:00,3.5578,3.56403,3.5578,3.56403,10380000.0
2009-02-04 02:30:00,3.56469,3.56469,3.56057,3.56057,6250000.0
2009-02-04 02:31:00,3.56252,3.56442,3.5584,3.56365,12750000.0
2009-02-04 02:32:00,3.56437,3.56473,3.56067,3.56339,13880000.0
2009-02-04 02:33:00,3.56244,3.56646,3.55812,3.55812,11750000.0
2009-02-04 02:34:00,3.5649,3.5649,3.55923,3.56419,13000000.0
2009-02-04 02:35:00,3.56084,3.56496,3.56084,3.56159,7380000.0
2009-02-04 02:36:00,3.56283,3.56376,3.55772,3.56289,9250000.0
2009-02-04 02:37:00,3.56156,3.56294,3.55761,3.56227,8250000.0
2009-02-04 02:38:00,3.56163,3.56163,3.55647,3.55974,10250000.0
2009-02-04 02:39:00,3.56154,3.56168,3.55764,3.5582,8500000.0
2009-02-04 02:40:00,3.56165,3.56165,3.55801,3.55801,12250000.0
2009-02-04 02:41:00,3.55725,3.56096,3.55534,3.55993,7880000.0
2009-02-04 02:42:00,3.55846,3.56235,3.55776,3.56177,8880000.0
2009-02-04 02:43:00,3.55923,3.56333,3.55923,3.56206,12750000.0
2009-02-04 02:44:00,3.56201,3.56223,3.55989,3.56202,9500000.0
2009-02-04 02:45:00,3.56027,3.56416,3.5582,3.56416,6500000.0
2009-02-04 02:46:00,3.56105,3.56398,3.56105,3.56398,5500000.0
2009-02-04 02:47:00,3.56454,3.56538,3.56066,3.56066,8500000.0
2009-02-04 02:48:00,3.56547,3.56655,3.56152,3.56561,12000000.0
2009-02-04 02:49:00,3.56507,3.56507,3.56145,3.56488,10500000.0
2009-02-04 02:50:00,3.56504,3.56504,3.55948,3.56223,5750000.0
2009-02-04 02:51:00,3.56284,3.56793,3.56284,3.56793,6250000.0
2009-02-04 02:52:00,3.56595,3.56863,3.56595,3.56849,7500000.0
2009-02-04 02:53:00,3.5696,3.57235,3.56859,3.57235,7500000.0
2009-02-04 02:54:00,3.57177,3.57225,3.5678,3.56928,5250000.0
2009-02-04 02:55:00,3.57321,3.57321,3.57089,3.57145,5750000.0
2009-02-04 02:56:00,3.5707,3.57157,3.5684,3.56872,9380000.0
2009-02-04 02:57:00,3.56653,3.57248,3.56653,3.57198,17250000.0
2009-02-04 02:58:00,3.57255,3.57392,3.56819,3.57275,10500000.0
2009-02-04 02:59:00,3.574,3.574,3.56743,3.57303,10000000.0
2009-02-04 03:00:00,3.57387,3.57399,3.56988,3.57398,10130000.0
2009-02-04 03:01:00,3.5735,3.57597,3.57087,3.57499,16000000.0
2009-02-04 03:02:00,3.57602,3.57602,3.57115,3.573,9000000.0
2009-02-04 03:03:00,3.57315,3.57344,3.57039,3.57108,8250000.0
2009-02-04 03:04:00,3.57197,3.57251,3.56909,3.57158,7750000.0
2009-02-04 03:05:00,3.57049,3.57225,3.56826,3.57104,10000000.0
2009-02-04 03:06:00,3.5691,3.57164,3.56792,3.56889,10250000.0
2009-02-04 03:07:00,3.56916,3.57017,3.56662,3.56829,5500000.0
2009-02-04 03:08:00,3.5675,3.57008,3.5675,3.56972,8750000.0
2009-02-04 03:09:00,3.56924,3.57073,3.56564,3.57026,8500000.0
2009-02-04 03:10:00,3.56749,3.57041,3.56749,3.56963,11500000.0
2009-02-04 03:11:00,3.57103,3.5719,3.56709,3.56915,10250000.0
2009-02-04 03:12:00,3.57183,3.57183,3.56583,3.5708,10000000.0
2009-02-04 03:13:00,3.56927,3.57235,3.56884,3.57131,11000000.0
2009-02-04 03:14:00,3.57272,3.57272,3.56908,3.56908,13250000.0
2009-02-04 03:15:00,3.56953,3.57146,3.56736,3.56736,12500000.0
2009-02-04 03:16:00,3.56831,3.57137,3.56819,3.56819,6750000.0
2009-02-04 03:17:00,3.56872,3.56872,3.56344,3.56609,6250000.0
2009-02-04 03:18:00,3.56719,3.56881,3.56508,3.56784,9500000.0
2009-02-04 03:19:00,3.56835,3.56993,3.56416,3.56487,13750000.0
2009-02-04 03:20:00,3.56727,3.56727,3.5643,3.56633,5500000.0
2009-02-04 03:21:00,3.56621,3.56677,3.56316,3.56509,9630000.0
2009-02-04 03:22:00,3.56692,3.56771,3.56211,3.56211,9500000.0
2009-02-04 03:23:00,3.56581,3.56605,3.56112,3.56496,6000000.0
2009-02-04 03:24:00,3.5641,3.56739,3.56126,3.56454,21750000.0
2009-02-04 03:25:00,3.56767,3.56773,3.56363,3.56704,6500000.0
2009-02-04 03:26:00,3.5682,3.56843,3.56641,3.56789,7500000.0
2009-02-04 03:27:00,3.56781,3.56781,3.56269,3.56624,11510000.0
2009-02-04 03:28:00,3.56594,3.56864,3.56382,3.56864,5750000.0
2009-02-04 03:29:00,3.56655,3.57066,3.56655,3.57066,7750000.0
2009-02-04 03:30:00,3.5695,3.56964,3.56537,3.56946,10000000.0
2009-02-04 03:31:00,3.57029,3.57029,3.56504,3.56819,10000000.0
2009-02-04 03:32:00,3.56759,3.5685,3.56603,3.5675,10880000.0
2009-02-04 03:33:00,3.56483,3.57,3.56401,3.56832,8250000.0
2009-02-04 03:34:00,3.56616,3.56839,3.56221,3.56531,10380000.0
2009-02-04 03:35:00,3.56817,3.56924,3.56715,3.56879,7500000.0
2009-02-04 03:36:00,3.56903,3.56988,3.56553,3.56988,7000000.0
2009-02-04 03:37:00,3.56895,3.56895,3.56596,3.56713,8380000.0
2009-02-04 03:38:00,3.56605,3.5672,3.56336,3.56336,5750000.0
2009-02-04 03:39:00,3.5655,3.56775,3.56417,3.56755,10250000.0
2009-02-04 03:40:00,3.56377,3.56861,3.56377,3.56861,10000000.0
2009-02-04 03:41:00,3.56735,3.56816,3.56644,3.56644,6630000.0
2009-02-04 03:42:00,3.56479,3.56767,3.56479,3.56745,6250000.0
2009-02-04 03:43:00,3.56743,3.5681,3.56248,3.56248,10000000.0
2009-02-04 03:44:00,3.56766,3.56766,3.56435,3.56638,7500000.0
2009-02-04 03:45:00,3.5669,3.5682,3.56502,3.56721,8250000.0
2009-02-04 03:46:00,3.56614,3.56826,3.56523,3.56826,10500000.0
2009-02-04 03:47:00,3.56815,3.56815,3.56406,3.56406,9130000.0
2009-02-04 03:48:00,3.56874,3.5716,3.56805,3.57064,11000000.0
2009-02-04 03:49:00,3.56875,3.57157,3.56875,3.56906,7750000.0
2009-02-04 03:50:00,3.56699,3.57117,3.56699,3.5688,5750000.0
2009-02-04 03:51:00,3.56943,3.57252,3.56879,3.57205,16250000.0
2009-02-04 03:52:00,3.5718,3.57272,3.56806,3.56954,7750000.0
2009-02-04 03:53:00,3.57298,3.57423,3.5718,3.57389,6750000.0
2009-02-04 03:54:00,3.57224,3.57409,3.56814,3.57409,6250000.0
2009-02-04 03:55:00,3.57418,3.57462,3.57074,3.57382,10500000.0
2009-02-04 03:56:00,3.57141,3.57234,3.56942,3.57234,7500000.0
2009-02-04 03:57:00,3.57095,3.57265,3.57012,3.57012,6500000.0
2009-02-04 03:58:00,3.57139,3.57139,3.56653,3.57025,8880000.0
2009-02-04 03:59:00,3.57081,3.57081,3.56702,3.57046,7250000.0
2009-02-04 04:00:00,3.56945,3.56945,3.56287,3.56649,8000000.0
2009-02-04 04:01:00,3.56936,3.56936,3.56553,3.56758,10500000.0
2009-02-04 04:02:00,3.56781,3.56965,3.56654,3.56931,6750000.0
2009-02-04 04:03:00,3.56595,3.57004,3.5643,3.56917,8750000.0
2009-02-04 04:04:00,3.5703,3.57089,3.56846,3.56935,5250000.0
2009-02-04 04:05:00,3.57009,3.57063,3.56881,3.56881,10250000.0
2009-02-04 04:06:00,3.57034,3.57034,3.56707,3.5674,7000000.0
2009-02-04 04:07:00,3.56993,3.56993,3.56679,3.56746,5250000.0
2009-02-04 04:08:00,3.56807,3.57118,3.56597,3.56887,11130000.0
2009-02-04 04:09:00,3.57005,3.57005,3.56711,3.5683,4500000.0
2009-02-04 04:10:00,3.56398,3.56862,3.56398,3.56862,7250000.0
2009-02-04 04:11:00,3.56609,3.56901,3.5657,3.56749,11000000.0
2009-02-04 04:12:00,3.56543,3.56677,3.56468,3.56619,6250000.0
2009-02-04 04:13:00,3.56629,3.56646,3.56063,3.56467,20000000.0
2009-02-04 04:14:00,3.56601,3.56601,3.56391,3.56517,8000000.0
2009-02-04 04:15:00,3.56743,3.56743,3.56331,3.56557,9000000.0
2009-02-04 04:16:00,3.56495,3.56616,3.5625,3.5625,7500000.0
2009-02-04 04:17:00,3.56332,3.56511,3.56332,3.56421,8500000.0
2009-02-04 04:18:00,3.56377,3.56639,3.56255,3.56529,14500000.0
2009-02-04 04:19:00,3.56472,3.56754,3.56312,3.56367,9630000.0
2009-02-04 04:20:00,3.56459,3.56469,3.55969,3.56457,7500000.0
2009-02-04 04:21:00,3.56429,3.56449,3.5618,3.56403,8380000.0
2009-02-04 04:22:00,3.5644,3.56484,3.55891,3.56181,7500000.0
2009-02-04 04:23:00,3.56108,3.56228,3.55784,3.56044,12750000.0
2009-02-04 04:24:00,3.562,3.562,3.5571,3.55953,7500000.0
2009-02-04 04:25:00,3.56212,3.56305,3.55921,3.56272,10000000.0
2009-02-04 04:26:00,3.56211,3.56356,3.55743,3.55743,10500000.0
2009-02-04 04:27:00,3.56332,3.56332,3.56083,3.56149,10500000.0
2009-02-04 04:28:00,3.56163,3.56436,3.55874,3.56005,9380000.0
2009-02-04 04:29:00,3.56378,3.56378,3.56034,3.56034,6500000.0
2009-02-04 04:30:00,3.56073,3.56426,3.55689,3.56426,6750000.0
2009-02-04 04:31:00,3.56283,3.5643,3.55844,3.55844,12500000.0
2009-02-04 04:32:00,3.56444,3.56495,3.56221,3.56432,5750000.0
2009-02-04 04:33:00,3.56067,3.56295,3.55673,3.56156,7880000.0
2009-02-04 04:34:00,3.56143,3.56145,3.5537,3.55519,9250000.0
2009-02-04 04:35:00,3.56082,3.56082,3.55465,3.55933,6750000.0
2009-02-04 04:36:00,3.56018,3.5604,3.55413,3.55413,10250000.0
2009-02-04 04:37:00,3.56037,3.56037,3.55729,3.55921,8250000.0
2009-02-04 04:38:00,3.56051,3.56099,3.55793,3.55793,5750000.0
2009-02-04 04:39:00,3.55667,3.55989,3.55491,3.5562,7250000.0
2009-02-04 04:40:00,3.56062,3.56062,3.5561,3.55971,11250000.0
2009-02-04 04:41:00,3.56068,3.56105,3.5565,3.56093,15880000.0
2009-02-04 04:42:00,3.56322,3.56322,3.5556,3.55846,8000000.0
2009-02-04 04:43:00,3.56209,3.56209,3.5587,3.56086,8500000.0
2009-02-04 04:44:00,3.55853,3.56199,3.55853,3.56161,10750000.0
2009-02-04 04:45:00,3.56144,3.56166,3.55633,3.55859,9000000.0
2009-02-04 04:46:00,3.56107,3.56127,3.55753,3.56025,9380000.0
2009-02-04 04:47:00,3.55983,3.5605,3.55587,3.55779,10750000.0
2009-02-04 04:48:00,3.56168,3.56168,3.55647,3.55647,7500000.0
2009-02-04 04:49:00,3.55923,3.56133,3.55818,3.55957,9880000.0
2009-02-04 04:50:00,3.55938,3.5626,3.55896,3.56209,13250000.0
2009-02-04 04:51:00,3.56124,3.5621,3.55829,3.55829,6500000.0
2009-02-04 04:52:00,3.56083,3.56083,3.55381,3.55725,9250000.0
2009-02-04 04:53:00,3.5592,3.55962,3.55514,3.55689,7380000.0
2009-02-04 04:54:00,3.55688,3.55819,3.55637,3.55768,12250000.0
2009-02-04 04:55:00,3.55761,3.55799,3.55293,3.55593,6250000.0
2009-02-04 04:56:00,3.55869,3.55897,3.55596,3.55809,5750000.0
2009-02-04 04:57:00,3.55849,3.55849,3.55457,3.55757,7250000.0
2009-02-04 04:58:00,3.55649,3.55687,3.55252,3.55374,8250000.0
2009-02-04 04:59:00,3.55685,3.5569,3.55281,3.5569,9500000.0
2009-02-04 05:00:00,3.55696,3.55711,3.55309,3.55569,14500000.0
2009-02-04 05:01:00,3.55766,3.55766,3.55592,3.55592,8250000.0
2009-02-04 05:02:00,3.55724,3.55952,3.55636,3.55952,7750000.0
2009-02-04 05:03:00,3.55764,3.55837,3.55687,3.55837,8000000.0
2009-02-04 05:04:00,3.55823,3.55934,3.5537,3.55646,15250000.0
2009-02-04 05:05:00,3.55984,3.56061,3.5548,3.55827,12380000.0
2009-02-04 05:06:00,3.55779,3.56069,3.55486,3.55896,12500000.0
2009-02-04 05:07:00,3.56133,3.56133,3.5588,3.56037,10630000.0
2009-02-04 05:08:00,3.5565,3.5598,3.55504,3.5598,6250000.0
2009-02-04 05:09:00,3.55857,3.55888,3.55369,3.55861,15250000.0
2009-02-04 05:10:00,3.55939,3.5596,3.55715,3.55807,9250000.0
2009-02-04 05:11:00,3.55874,3.55929,3.55687,3.55894,10500000.0
2009-02-04 05:12:00,3.55832,3.55929,3.55661,3.5573,12500000.0
2009-02-04 05:13:00,3.55699,3.55935,3.55633,3.55633,6500000.0
2009-02-04 05:14:00,3.55633,3.56026,3.55579,3.55801,9250000.0
2009-02-04 05:15:00,3.56071,3.56073,3.55653,3.56,6750000.0
2009-02-04 05:16:00,3.55832,3.56005,3.55649,3.56005,12880000.0
2009-02-04 05:17:00,3.55936,3.5612,3.55936,3.56117,6250000.0
2009-02-04 05:18:00,3.55993,3.55993,3.55503,3.55503,10750000.0
2009-02-04 05:19:00,3.55913,3.56026,3.55773,3.55991,6250000.0
2009-02-04 05:20:00,3.56118,3.56178,3.55786,3.55936,10750000.0
2009-02-04 05:21:00,3.56121,3.56151,3.5565,3.56151,17630000.0
2009-02-04 05:22:00,3.56163,3.56175,3.55603,3.55603,7000000.0
2009-02-04 05:23:00,3.56141,3.56286,3.55711,3.56286,5750000.0
2009-02-04 05:24:00,3.5602,3.56339,3.55718,3.56309,9750000.0
2009-02-04 05:25:00,3.56339,3.56496,3.55982,3.56149,7250000.0
2009-02-04 05:26:00,3.56305,3.56326,3.5583,3.56072,11250000.0
2009-02-04 05:27:00,3.5636,3.5636,3.55922,3.55922,9250000.0
2009-02-04 05:28:00,3.56112,3.56181,3.55934,3.56181,5500000.0
2009-02-04 05:29:00,3.56009,3.56274,3.5587,3.56263,11250000.0
2009-02-04 05:30:00,3.55942,3.56096,3.55611,3.56029,5630000.0
2009-02-04 05:31:00,3.56118,3.56226,3.55779,3.55925,7000000.0
2009-02-04 05:32:00,3.56048,3.56204,3.55776,3.56204,7750000.0
2009-02-04 05:33:00,3.55881,3.5615,3.55881,3.5615,6000000.0
2009-02-04 05:34:00,3.56115,3.56167,3.55725,3.56167,8500000.0
2009-02-04 05:35:00,3.56078,3.56234,3.55739,3.56158,5500000.0
2009-02-04 05:36:00,3.56216,3.56406,3.56149,3.56324,9500000.0
2009-02-04 05:37:00,3.56319,3.56319,3.56005,3.56189,5880000.0
2009-02-04 05:38:00,3.56031,3.56309,3.56031,3.56118,12250000.0
2009-02-04 05:39:00,3.56224,3.56266,3.55698,3.56202,13000000.0
2009-02-04 05:40:00,3.56185,3.56189,3.56014,3.56114,7750000.0
2009-02-04 05:41:00,3.56151,3.56151,3.55507,3.56006,11500000.0
2009-02-04 05:42:00,3.5599,3.56123,3.55492,3.56065,6750000.0
2009-02-04 05:43:00,3.56134,3.5619,3.55708,3.56057,5250000.0
2009-02-04 05:44:00,3.55918,3.56351,3.5591,3.56197,9750000.0
2009-02-04 05:45:00,3.56175,3.56291,3.56009,3.56291,11500000.0
2009-02-04 05:46:00,3.56308,3.56382,3.55963,3.56122,7750000.0
2009-02-04 05:47:00,3.56423,3.56477,3.55954,3.55954,6750000.0
2009-02-04 05:48:00,3.55977,3.56362,3.55977,3.56362,12250000.0
2009-02-04 05:49:00,3.5631,3.5631,3.55944,3.55944,9750000.0
2009-02-04 05:50:00,3.56294,3.5644,3.558,3.55966,8250000.0
2009-02-04 05:51:00,3.56229,3.56229,3.55776,3.56104,13130000.0
2009-02-04 05:52:00,3.56143,3.56143,3.55794,3.56136,9500000.0
2009-02-04 05:53:00,3.5601,3.56191,3.55813,3.55954,10250000.0
2009-02-04 05:54:00,3.56043,3.56165,3.55958,3.56165,9000000.0
2009-02-04 05:55:00,3.5585,3.56041,3.55565,3.5601,8500000.0
2009-02-04 05:56:00,3.55934,3.56092,3.55702,3.56038,11750000.0
2009-02-04 05:57:00,3.56089,3.56157,3.55743,3.55743,6250000.0
2009-02-04 05:58:00,3.55729,3.56037,3.55729,3.55969,5750000.0
2009-02-04 05:59:00,3.55643,3.55956,3.55643,3.55909,8500000.0
2009-02-04 06:00:00,3.55401,3.5592,3.55401,3.5592,7500000.0
2009-02-04 06:01:00,3.55645,3.55829,3.55439,3.55829,13500000.0
2009-02-04 06:02:00,3.55636,3.55798,3.55351,3.55794,9630000.0
2009-02-04 06:03:00,3.55528,3.55912,3.5551,3.55912,7500000.0
2009-02-04 06:04:00,3.55759,3.55759,3.55336,3.55375,9500000.0
2009-02-04 06:05:00,3.55834,3.55895,3.5557,3.55861,7000000.0
2009-02-04 06:06:00,3.55531,3.55908,3.55531,3.55868,9500000.0
2009-02-04 06:07:00,3.55962,3.56018,3.5549,3.55617,7750000.0
2009-02-04 06:08:00,3.55777,3.56075,3.55777,3.55943,10750000.0
2009-02-04 06:09:00,3.55973,3.55973,3.55409,3.55884,12250000.0
2009-02-04 06:10:00,3.55943,3.56113,3.55592,3.56113,6250000.0
2009-02-04 06:11:00,3.56076,3.56138,3.55939,3.55939,7500000.0
2009-02-04 06:12:00,3.55875,3.56136,3.55782,3.55804,11500000.0
2009-02-04 06:13:00,3.5591,3.56113,3.55816,3.55877,11500000.0
2009-02-04 06:14:00,3.55658,3.55994,3.5564,3.55981,11000000.0
2009-02-04 06:15:00,3.55908,3.56081,3.5571,3.55853,10500000.0
2009-02-04 06:16:00,3.56094,3.56118,3.55822,3.5608,20250000.0
2009-02-04 06:17:00,3.56152,3.56184,3.55881,3.56164,8000000.0
2009-02-04 06:18:00,3.56126,3.56366,3.55897,3.56366,5500000.0
2009-02-04 06:19:00,3.56254,3.56467,3.5625,3.56254,9000000.0
2009-02-04 06:20:00,3.56406,3.56546,3.56061,3.56245,10250000.0
2009-02-04 06:21:00,3.56201,3.56433,3.56016,3.56016,10000000.0
2009-02-04 06:22:00,3.56169,3.56328,3.55842,3.56298,11130000.0
2009-02-04 06:23:00,3.55841,3.56544,3.55841,3.56431,7500000.0
2009-02-04 06:24:00,3.5584,3.56516,3.55832,3.56053,13500000.0
2009-02-04 06:25:00,3.56517,3.56517,3.56086,3.56235,8000000.0
2009-02-04 06:26:00,3.56429,3.56547,3.56013,3.56311,8750000.0
2009-02-04 06:27:00,3.5657,3.5657,3.56122,3.56525,8630000.0
2009-02-04 06:28:00,3.5657,3.5657,3.56035,3.56318,5500000.0
2009-02-04 06:29:00,3.56296,3.5646,3.56113,3.5646,10880000.0
2009-02-04 06:30:00,3.56445,3.56563,3.55977,3.55977,10250000.0
2009-02-04 06:31:00,3.5654,3.56552,3.56135,3.5616,10500000.0
2009-02-04 06:32:00,3.56482,3.56482,3.56089,3.56297,10500000.0
2009-02-04 06:33:00,3.56355,3.565,3.56189,3.56189,8750000.0
2009-02-04 06:34:00,3.56357,3.56427,3.56058,3.56058,10750000.0
2009-02-04 06:35:00,3.56476,3.56538,3.56183,3.56467,9000000.0
2009-02-04 06:36:00,3.56316,3.564,3.56064,3.56064,5750000.0
2009-02-04 06:37:00,3.56508,3.56508,3.55943,3.56213,12500000.0
2009-02-04 06:38:00,3.56195,3.56402,3.56013,3.56371,11500000.0
2009-02-04 06:39:00,3.56287,3.56311,3.56037,3.56164,9500000.0
2009-02-04 06:40:00,3.56383,3.56449,3.55986,3.56403,7250000.0
2009-02-04 06:41:00,3.5642,3.56428,3.55981,3.56421,9750000.0
2009-02-04 06:42:00,3.56392,3.56426,3.56201,3.56201,8000000.0
2009-02-04 06:43:00,3.5644,3.56453,3.56197,3.56435,9880000.0
2009-02-04 06:44:00,3.56171,3.56502,3.5607,3.5607,7750000.0
2009-02-04 06:45:00,3.56613,3.56613,3.56129,3.56294,10750000.0
2009-02-04 06:46:00,3.56254,3.56383,3.5577,3.5624,7630000.0
2009-02-04 06:47:00,3.56468,3.56468,3.55634,3.56223,11130000.0
2009-02-04 06:48:00,3.56469,3.56469,3.56002,3.56035,8750000.0
2009-02-04 06:49:00,3.56223,3.56407,3.55934,3.56241,10630000.0
2009-02-04 06:50:00,3.56187,3.56315,3.55853,3.55935,7500000.0
2009-02-04 06:51:00,3.56466,3.56466,3.56233,3.56361,6880000.0
2009-02-04 06:52:00,3.56271,3.56364,3.56162,3.56169,6500000.0
2009-02-04 06:53:00,3.56262,3.56262,3.55727,3.56118,8000000.0
2009-02-04 06:54:00,3.55769,3.56043,3.55264,3.56043,14500000.0
2009-02-04 06:55:00,3.56101,3.56101,3.5544,3.55849,15000000.0
2009-02-04 06:56:00,3.55964,3.56108,3.55527,3.56063,9750000.0
2009-02-04 06:57:00,3.56022,3.56185,3.55814,3.56136,12880000.0
2009-02-04 06:58:00,3.5554,3.56105,3.5554,3.56105,5250000.0
2009-02-04 06:59:00,3.56114,3.56149,3.55967,3.56149,6630000.0
2009-02-04 07:00:00,3.56081,3.56081,3.55754,3.56003,5250000.0
2009-02-04 07:01:00,3.56045,3.56045,3.55637,3.55786,13000000.0
2009-02-04 07:02:00,3.559,3.559,3.55444,3.55688,9250000.0
2009-02-04 07:03:00,3.55723,3.55875,3.55507,3.55755,6250000.0
2009-02-04 07:04:00,3.55878,3.55947,3.55585,3.55779,12000000.0
2009-02-04 07:05:00,3.55492,3.55966,3.55249,3.55668,15000000.0
2009-02-04 07:06:00,3.55832,3.55832,3.55354,3.55621,5500000.0
2009-02-04 07:07:00,3.55538,3.55821,3.55538,3.55741,11250000.0
2009-02-04 07:08:00,3.55715,3.55872,3.5564,3.55872,6630000.0
2009-02-04 07:09:00,3.55809,3.55901,3.55672,3.55808,12750000.0
2009-02-04 07:10:00,3.55663,3.55871,3.55448,3.55705,12000000.0
2009-02-04 07:11:00,3.55712,3.55866,3.55418,3.55418,9750000.0
2009-02-04 07:12:00,3.55568,3.558,3.55481,3.558,6750000.0
2009-02-04 07:13:00,3.55727,3.55854,3.55394,3.55394,7130000.0
2009-02-04 07:14:00,3.55599,3.55803,3.55565,3.55686,6130000.0
2009-02-04 07:15:00,3.55539,3.55685,3.55332,3.55491,6000000.0
2009-02-04 07:16:00,3.5563,3.55835,3.55529,3.55812,7250000.0
2009-02-04 07:17:00,3.55566,3.55693,3.55216,3.55216,8250000.0
2009-02-04 07:18:00,3.55704,3.55725,3.55488,3.555,11510000.0
2009-02-04 07:19:00,3.55419,3.55658,3.55156,3.55156,8000000.0
2009-02-04 07:20:00,3.55507,3.5571,3.55507,3.5563,6000000.0
2009-02-04 07:21:00,3.5564,3.55682,3.55267,3.55579,8250000.0
2009-02-04 07:22:00,3.55611,3.55701,3.55088,3.55487,9000000.0
2009-02-04 07:23:00,3.55653,3.5569,3.55532,3.55532,14000000.0
2009-02-04 07:24:00,3.55672,3.55683,3.55277,3.55277,15500000.0
2009-02-04 07:25:00,3.55661,3.55661,3.55193,3.55441,15000000.0
2009-02-04 07:26:00,3.55512,3.55718,3.5534,3.5534,9750000.0
2009-02-04 07:27:00,3.55395,3.55806,3.55266,3.55569,11500000.0
2009-02-04 07:28:00,3.55797,3.55824,3.55308,3.55308,10880000.0
2009-02-04 07:29:00,3.55839,3.55874,3.55655,3.55655,11250000.0
2009-02-04 07:30:00,3.5584,3.55852,3.55269,3.55269,11750000.0
2009-02-04 07:31:00,3.5587,3.5587,3.55578,3.55591,13250000.0
2009-02-04 07:32:00,3.55778,3.55927,3.55405,3.55827,8250000.0
2009-02-04 07:33:00,3.55889,3.55976,3.55735,3.5594,8500000.0
2009-02-04 07:34:00,3.55592,3.55892,3.55592,3.55807,10000000.0
2009-02-04 07:35:00,3.55723,3.55963,3.55507,3.55696,8750000.0
2009-02-04 07:36:00,3.55593,3.55778,3.5549,3.55639,9500000.0
2009-02-04 07:37:00,3.55708,3.55841,3.55604,3.55604,7750000.0
2009-02-04 07:38:00,3.55702,3.5596,3.55383,3.55896,12000000.0
2009-02-04 07:39:00,3.55458,3.55947,3.55458,3.55878,6000000.0
2009-02-04 07:40:00,3.55916,3.55916,3.55468,3.55821,10250000.0
2009-02-04 07:41:00,3.55754,3.55818,3.55533,3.55706,9500000.0
2009-02-04 07:42:00,3.55301,3.55722,3.55257,3.55408,8500000.0
2009-02-04 07:43:00,3.55713,3.55768,3.55366,3.55738,9250000.0
2009-02-04 07:44:00,3.55291,3.55761,3.55291,3.55565,13000000.0
2009-02-04 07:45:00,3.55397,3.55694,3.55397,3.555,9250000.0
2009-02-04 07:46:00,3.55153,3.55527,3.55009,3.55249,12250000.0
2009-02-04 07:47:00,3.55452,3.55631,3.55448,3.55471,8000000.0
2009-02-04 07:48:00,3.55465,3.55565,3.55062,3.55541,13250000.0
2009-02-04 07:49:00,3.55383,3.55582,3.5511,3.55301,9000000.0
2009-02-04 07:50:00,3.55539,3.55539,3.55098,3.55479,9000000.0
2009-02-04 07:51:00,3.55317,3.55393,3.55156,3.55156,11000000.0
2009-02-04 07:52:00,3.55309,3.55382,3.5491,3.55351,9630000.0
2009-02-04 07:53:00,3.55197,3.55362,3.54985,3.55255,6000000.0
2009-02-04 07:54:00,3.55493,3.55532,3.54677,3.55423,9130000.0
2009-02-04 07:55:00,3.55315,3.5539,3.55181,3.55181,6000000.0
2009-02-04 07:56:00,3.55218,3.55378,3.55162,3.55378,9750000.0
2009-02-04 07:57:00,3.55404,3.5546,3.54934,3.55291,5250000.0
2009-02-04 07:58:00,3.55539,3.55539,3.5525,3.55368,14000000.0
2009-02-04 07:59:00,3.55335,3.55586,3.55208,3.55434,12750000.0
2009-02-04 08:00:00,3.5567,3.55677,3.55095,3.55217,5500000.0
2009-02-04 08:01:00,3.55264,3.55395,3.5485,3.55089,12000000.0
2009-02-04 08:02:00,3.55463,3.55463,3.54801,3.5491,10750000.0
2009-02-04 08:03:00,3.55383,3.55395,3.55017,3.55333,12630000.0
2009-02-04 08:04:00,3.5525,3.5525,3.54638,3.54919,8500000.0
2009-02-04 08:05:00,3.55132,3.55219,3.54851,3.55084,13500000.0
2009-02-04 08:06:00,3.55245,3.5526,3.54858,3.55186,7500000.0
2009-02-04 08:07:00,3.55048,3.55325,3.55048,3.5527,10500000.0
2009-02-04 08:08:00,3.5529,3.55332,3.55128,3.55239,7130000.0
2009-02-04 08:09:00,3.55128,3.55279,3.54742,3.55128,6630000.0
2009-02-04 08:10:00,3.55008,3.55402,3.55008,3.55262,11130000.0
2009-02-04 08:11:00,3.5521,3.55382,3.54704,3.55294,7500000.0
2009-02-04 08:12:00,3.55119,3.55444,3.55119,3.55298,9500000.0
2009-02-04 08:13:00,3.55378,3.55598,3.55151,3.55598,11000000.0
2009-02-04 08:14:00,3.5561,3.55661,3.55051,3.55317,6500000.0
2009-02-04 08:15:00,3.5546,3.55578,3.55211,3.55578,6000000.0
2009-02-04 08:16:00,3.55289,3.55451,3.5496,3.5543,7750000.0
2009-02-04 08:17:00,3.55282,3.55517,3.55146,3.55509,10250000.0
2009-02-04 08:18:00,3.5522,3.55538,3.55002,3.55002,12000000.0
2009-02-04 08:19:00,3.55285,3.55421,3.55151,3.55394,7000000.0
2009-02-04 08:20:00,3.55117,3.55329,3.54916,3.54916,11000000.0
2009-02-04 08:21:00,3.55098,3.55332,3.55098,3.55302,5500000.0
2009-02-04 08:22:00,3.55358,3.55358,3.54699,3.55146,11010000.0
2009-02-04 08:23:00,3.55191,3.55398,3.55028,3.55187,14000000.0
2009-02-04 08:24:00,3.55244,3.55244,3.55054,3.55154,5630000.0
2009-02-04 08:25:00,3.55,3.55114,3.54635,3.55041,7750000.0
2009-02-04 08:26:00,3.54663,3.55006,3.53931,3.54253,14630000.0
2009-02-04 08:27:00,3.54417,3.54417,3.53859,3.54178,6630000.0
2009-02-04 08:28:00,3.54283,3.54371,3.53886,3.54285,6750000.0
2009-02-04 08:29:00,3.53948,3.54153,3.53779,3.54146,7130000.0
2009-02-04 08:30:00,3.54075,3.54078,3.53775,3.54,14130000.0
2009-02-04 08:31:00,3.54001,3.54135,3.53825,3.54135,11000000.0
2009-02-04 08:32:00,3.53911,3.54008,3.53541,3.53997,7000000.0
2009-02-04 08:33:00,3.54054,3.54104,3.5374,3.53886,12630000.0
2009-02-04 08:34:00,3.53873,3.53922,3.53489,3.53489,5500000.0
2009-02-04 08:35:00,3.53652,3.54119,3.53312,3.53371,13750000.0
2009-02-04 08:36:00,3.53317,3.53491,3.53115,3.53491,8750000.0
2009-02-04 08:37:00,3.5331,3.53603,3.53221,3.53535,8500000.0
2009-02-04 08:38:00,3.53471,3.5352,3.52228,3.52274,6500000.0
2009-02-04 08:39:00,3.52234,3.52352,3.5186,3.5189,7500000.0
2009-02-04 08:40:00,3.51928,3.52264,3.51928,3.52142,9000000.0
2009-02-04 08:41:00,3.51924,3.52306,3.51924,3.52101,7500000.0
2009-02-04 08:42:00,3.51932,3.51997,3.51293,3.5178,8630000.0
2009-02-04 08:43:00,3.5173,3.51781,3.51296,3.51781,6750000.0
2009-02-04 08:44:00,3.5181,3.51959,3.5156,3.51676,5250000.0
2009-02-04 08:45:00,3.51916,3.51924,3.51591,3.51877,8000000.0
2009-02-04 08:46:00,3.52055,3.52111,3.51499,3.52111,12500000.0
2009-02-04 08:47:00,3.52136,3.52317,3.51908,3.51908,7250000.0
2009-02-04 08:48:00,3.51719,3.52135,3.51525,3.51869,8250000.0
2009-02-04 08:49:00,3.51985,3.52163,3.51858,3.52163,12000000.0
2009-02-04 08:50:00,3.52099,3.52273,3.52012,3.52255,5500000.0
2009-02-04 08:51:00,3.52284,3.52385,3.51892,3.52155,14750000.0
2009-02-04 08:52:00,3.51937,3.52246,3.51937,3.52115,7380000.0
2009-02-04 08:53:00,3.51881,3.52086,3.51634,3.51942,19130000.0
2009-02-04 08:54:00,3.52043,3.52252,3.51946,3.52252,8500000.0
2009-02-04 08:55:00,3.52234,3.52266,3.51892,3.52256,10250000.0
2009-02-04 08:56:00,3.52115,3.52236,3.51951,3.52214,6500000.0
2009-02-04 08:57:00,3.5203,3.52428,3.51847,3.52328,6750000.0
2009-02-04 08:58:00,3.52303,3.52595,3.52257,3.52348,9250000.0
2009-02-04 08:59:00,3.52574,3.52574,3.52201,3.52345,7500000.0
2009-02-04 09:00:00,3.5244,3.52472,3.52061,3.52419,6000000.0
2009-02-04 09:01:00,3.52532,3.5275,3.52032,3.52312,7750000.0
2009-02-04 09:02:00,3.52274,3.5235,3.51785,3.51785,10500000.0
2009-02-04 09:03:00,3.52072,3.52434,3.51899,3.52339,11000000.0
2009-02-04 09:04:00,3.52107,3.52308,3.51941,3.52308,5500000.0
2009-02-04 09:05:00,3.52017,3.52392,3.5201,3.5232,7250000.0
2009-02-04 09:06:00,3.52525,3.52764,3.52256,3.52602,12500000.0
2009-02-04 09:07:00,3.53377,3.54121,3.53094,3.53827,9380000.0
2009-02-04 09:08:00,3.53708,3.53817,3.52978,3.52978,8500000.0
2009-02-04 09:09:00,3.53105,3.54147,3.53054,3.54147,5750000.0
2009-02-04 09:10:00,3.53951,3.54291,3.53645,3.53852,8250000.0
2009-02-04 09:11:00,3.53788,3.53788,3.53076,3.53663,10380000.0
2009-02-04 09:12:00,3.53588,3.5359,3.53481,3.53542,5250000.0
2009-02-04 09:13:00,3.5346,3.53548,3.53248,3.53548,5750000.0
2009-02-04 09:14:00,3.53294,3.53367,3.53009,3.532,6000000.0
2009-02-04 09:15:00,3.53276,3.53562,3.52886,3.53261,10750000.0
2009-02-04 09:16:00,3.53422,3.53422,3.52883,3.53115,7380000.0
2009-02-04 09:17:00,3.53269,3.53308,3.52673,3.53172,8130000.0
2009-02-04 09:18:00,3.53453,3.53522,3.52956,3.53522,10380000.0
2009-02-04 09:19:00,3.53511,3.53672,3.5338,3.53585,7380000.0
2009-02-04 09:20:00,3.53553,3.53624,3.53234,3.53498,9630000.0
2009-02-04 09:21:00,3.53266,3.53424,3.53126,3.53239,11750000.0
2009-02-04 09:22:00,3.53084,3.53084,3.52557,3.52772,14250000.0
2009-02-04 09:23:00,3.52872,3.52907,3.52304,3.52534,5250000.0
2009-02-04 09:24:00,3.52654,3.52876,3.52208,3.52876,10260000.0
2009-02-04 09:25:00,3.52988,3.53344,3.52898,3.53232,8750000.0
2009-02-04 09:26:00,3.53331,3.53955,3.53202,3.53894,11000000.0
2009-02-04 09:27:00,3.53845,3.54281,3.53833,3.53936,6250000.0
2009-02-04 09:28:00,3.54088,3.54088,3.53555,3.53783,9250000.0
2009-02-04 09:29:00,3.53757,3.53757,3.53364,3.5373,16000000.0
2009-02-04 09:30:00,3.53625,3.53849,3.53423,3.53677,6500000.0
2009-02-04 09:31:00,3.53838,3.54128,3.53829,3.54121,13000000.0
2009-02-04 09:32:00,3.54161,3.54298,3.53985,3.54298,9000000.0
2009-02-04 09:33:00,3.54465,3.54497,3.54038,3.54497,9000000.0
2009-02-04 09:34:00,3.54596,3.54718,3.54508,3.54547,7750000.0
2009-02-04 09:35:00,3.5464,3.54827,3.54506,3.54506,5500000.0
2009-02-04 09:36:00,3.54381,3.55225,3.54381,3.55179,10250000.0
2009-02-04 09:37:00,3.55174,3.55732,3.55174,3.55262,6750000.0
2009-02-04 09:38:00,3.55347,3.55486,3.54984,3.55486,10500000.0
2009-02-04 09:39:00,3.5551,3.55652,3.55333,3.55601,8750000.0
2009-02-04 09:40:00,3.55624,3.56217,3.55337,3.56217,16880000.0
2009-02-04 09:41:00,3.55973,3.57315,3.55973,3.57136,5500000.0
2009-02-04 09:42:00,3.5668,3.56932,3.56437,3.56853,13000000.0
2009-02-04 09:43:00,3.56792,3.5681,3.56242,3.56741,6630000.0
2009-02-04 09:44:00,3.56881,3.57504,3.56753,3.57504,10250000.0
2009-02-04 09:45:00,3.57348,3.57405,3.56698,3.57193,8500000.0
2009-02-04 09:46:00,3.56979,3.57659,3.56979,3.57659,6500000.0
2009-02-04 09:47:00,3.57461,3.57587,3.57184,3.57587,5500000.0
2009-02-04 09:48:00,3.57326,3.58227,3.57326,3.58167,7750000.0
2009-02-04 09:49:00,3.58238,3.58378,3.58183,3.58377,6380000.0
2009-02-04 09:50:00,3.58385,3.58712,3.58221,3.58712,8880000.0
2009-02-04 09:51:00,3.58617,3.58617,3.58367,3.58367,7000000.0
2009-02-04 09:52:00,3.58504,3.58504,3.58167,3.58407,9250000.0
2009-02-04 09:53:00,3.58356,3.59283,3.5821,3.59231,9250000.0
2009-02-04 09:54:00,3.59421,3.59687,3.59064,3.59687,9250000.0
2009-02-04 09:55:00,3.59492,3.59538,3.58879,3.59278,15000000.0
2009-02-04 09:56:00,3.59225,3.60137,3.59225,3.60137,15500000.0
2009-02-04 09:57:00,3.60196,3.60258,3.59714,3.59908,14250000.0
2009-02-04 09:58:00,3.59866,3.60014,3.5938,3.59918,10500000.0
2009-02-04 09:59:00,3.59671,3.60066,3.59671,3.59915,10500000.0
2009-02-04 10:00:00,3.59801,3.59834,3.58562,3.5882,8880000.0
2009-02-04 10:01:00,3.59174,3.59174,3.58806,3.58806,9250000.0
2009-02-04 10:02:00,3.58902,3.58902,3.58065,3.58597,14000000.0
2009-02-04 10:03:00,3.58543,3.58733,3.58278,3.58653,14750000.0
2009-02-04 10:04:00,3.58849,3.58864,3.58643,3.58762,11000000.0
2009-02-04 10:05:00,3.58898,3.58898,3.57903,3.58702,13630000.0
2009-02-04 10:06:00,3.5882,3.58824,3.58533,3.58659,5500000.0
2009-02-04 10:07:00,3.58746,3.58861,3.58392,3.58392,14000000.0
2009-02-04 10:08:00,3.58401,3.58652,3.58033,3.58652,8500000.0
2009-02-04 10:09:00,3.58676,3.58794,3.58259,3.58504,13500000.0
2009-02-04 10:10:00,3.58669,3.58749,3.58328,3.58431,8250000.0
2009-02-04 10:11:00,3.58622,3.58756,3.58358,3.58358,5750000.0
2009-02-04 10:12:00,3.59002,3.59136,3.58838,3.59012,7250000.0
2009-02-04 10:13:00,3.58912,3.58985,3.58584,3.58716,7250000.0
2009-02-04 10:14:00,3.58991,3.59443,3.58565,3.59375,9750000.0
2009-02-04 10:15:00,3.59081,3.59541,3.58895,3.59245,11630000.0
2009-02-04 10:16:00,3.59374,3.59572,3.59232,3.59278,5880000.0
2009-02-04 10:17:00,3.59464,3.59663,3.59011,3.59663,7250000.0
2009-02-04 10:18:00,3.59367,3.59637,3.59106,3.59338,6380000.0
2009-02-04 10:19:00,3.59271,3.59784,3.5919,3.59784,9130000.0
2009-02-04 10:20:00,3.5957,3.59644,3.59069,3.59259,7250000.0
2009-02-04 10:21:00,3.59486,3.59733,3.59288,3.59733,13000000.0
2009-02-04 10:22:00,3.59641,3.59757,3.59494,3.59635,10510000.0
2009-02-04 10:23:00,3.59787,3.60234,3.59629,3.60234,6000000.0
2009-02-04 10:24:00,3.60105,3.60859,3.59869,3.60859,11250000.0
2009-02-04 10:25:00,3.61122,3.61315,3.61,3.61315,10250000.0
2009-02-04 10:26:00,3.61606,3.6175,3.61281,3.61322,10250000.0
2009-02-04 10:27:00,3.61186,3.61251,3.59981,3.60403,10000000.0
2009-02-04 10:28:00,3.59973,3.60559,3.59954,3.6037,10250000.0
2009-02-04 10:29:00,3.60264,3.60473,3.60064,3.60064,6750000.0
2009-02-04 10:30:00,3.59661,3.60079,3.593,3.593,10130000.0
2009-02-04 10:31:00,3.59933,3.60124,3.59497,3.59584,7250000.0
2009-02-04 10:32:00,3.5948,3.59632,3.59111,3.59405,7250000.0
2009-02-04 10:33:00,3.59328,3.59734,3.59109,3.59624,11130000.0
2009-02-04 10:34:00,3.59862,3.5989,3.59103,3.59784,10130000.0
2009-02-04 10:35:00,3.59681,3.60051,3.59608,3.59608,15750000.0
2009-02-04 10:36:00,3.60042,3.60301,3.59789,3.60261,16750000.0
2009-02-04 10:37:00,3.60164,3.60247,3.59915,3.59915,14000000.0
2009-02-04 10:38:00,3.59846,3.60024,3.59792,3.59908,5250000.0
2009-02-04 10:39:00,3.59876,3.59945,3.59631,3.59733,7750000.0
2009-02-04 10:40:00,3.59805,3.59909,3.5945,3.59469,9380000.0
2009-02-04 10:41:00,3.59571,3.59831,3.59247,3.59247,5500000.0
2009-02-04 10:42:00,3.59356,3.59455,3.59259,3.59327,9500000.0
2009-02-04 10:43:00,3.59435,3.59556,3.59068,3.59429,11000000.0
2009-02-04 10:44:00,3.59369,3.5948,3.58658,3.58988,10000000.0
2009-02-04 10:45:00,3.59149,3.59172,3.58236,3.58636,9000000.0
2009-02-04 10:46:00,3.58743,3.58983,3.58398,3.58983,8500000.0
2009-02-04 10:47:00,3.58965,3.59101,3.58697,3.58968,12750000.0
2009-02-04 10:48:00,3.58662,3.5931,3.58662,3.5931,6250000.0
2009-02-04 10:49:00,3.59309,3.59341,3.5876,3.59054,12750000.0
2009-02-04 10:50:00,3.59034,3.59249,3.58998,3.59049,8750000.0
2009-02-04 10:51:00,3.59074,3.59221,3.58962,3.59073,10250000.0
2009-02-04 10:52:00,3.59095,3.59244,3.59063,3.59244,6630000.0
2009-02-04 10:53:00,3.59393,3.59862,3.59393,3.59862,5500000.0
2009-02-04 10:54:00,3.59845,3.60071,3.59842,3.59958,9000000.0
2009-02-04 10:55:00,3.59955,3.60142,3.598,3.60142,13250000.0
2009-02-04 10:56:00,3.60124,3.60191,3.59744,3.59909,10250000.0
2009-02-04 10:57:00,3.59983,3.60341,3.59929,3.60299,7000000.0
2009-02-04 10:58:00,3.60239,3.60261,3.60074,3.60203,8250000.0
2009-02-04 10:59:00,3.60219,3.60232,3.60095,3.6016,8750000.0
2009-02-04 11:00:00,3.59924,3.60121,3.59674,3.59674,8000000.0
2009-02-04 11:01:00,3.59096,3.59829,3.59096,3.59593,10750000.0
2009-02-04 11:02:00,3.59566,3.59724,3.59441,3.59724,9500000.0
2009-02-04 11:03:00,3.59763,3.59791,3.59354,3.59568,9750000.0
2009-02-04 11:04:00,3.59537,3.59775,3.59269,3.59712,6630000.0
2009-02-04 11:05:00,3.59593,3.5976,3.59457,3.59517,10500000.0
2009-02-04 11:06:00,3.59452,3.59889,3.59331,3.59695,17000000.0
2009-02-04 11:07:00,3.59498,3.60014,3.59498,3.59787,8500000.0
2009-02-04 11:08:00,3.5964,3.5964,3.59191,3.59431,8250000.0
2009-02-04 11:09:00,3.59481,3.59665,3.58907,3.5895,7750000.0
2009-02-04 11:10:00,3.59093,3.59576,3.58756,3.59458,10250000.0
2009-02-04 11:11:00,3.59603,3.59823,3.59341,3.59624,6000000.0
2009-02-04 11:12:00,3.59636,3.6002,3.59551,3.59794,16500000.0
2009-02-04 11:13:00,3.59574,3.60108,3.59574,3.59682,7000000.0
2009-02-04 11:14:00,3.59529,3.59596,3.59226,3.5926,9750000.0
2009-02-04 11:15:00,3.5935,3.59641,3.5935,3.59578,10500000.0
2009-02-04 11:16:00,3.59383,3.59627,3.59246,3.59627,12880000.0
2009-02-04 11:17:00,3.5952,3.59953,3.5952,3.59908,6250000.0
2009-02-04 11:18:00,3.59818,3.60214,3.59758,3.59988,8500000.0
2009-02-04 11:19:00,3.60001,3.60118,3.59888,3.59908,7000000.0
2009-02-04 11:20:00,3.59917,3.6015,3.59607,3.59997,7500000.0
2009-02-04 11:21:00,3.5992,3.60082,3.59338,3.59972,11750000.0
2009-02-04 11:22:00,3.60259,3.60375,3.601,3.60357,5250000.0
2009-02-04 11:23:00,3.60398,3.6047,3.59795,3.60358,12500000.0
2009-02-04 11:24:00,3.6055,3.60844,3.60307,3.60582,14000000.0
2009-02-04 11:25:00,3.60653,3.61035,3.60038,3.60733,13250000.0
2009-02-04 11:26:00,3.60876,3.61258,3.60799,3.61258,10250000.0
2009-02-04 11:27:00,3.61436,3.61669,3.60964,3.61664,7500000.0
2009-02-04 11:28:00,3.6189,3.62271,3.61724,3.62271,6250000.0
2009-02-04 11:29:00,3.62287,3.62368,3.61952,3.62234,13380000.0
2009-02-04 11:30:00,3.61917,3.62229,3.61697,3.62229,6500000.0
2009-02-04 11:31:00,3.62284,3.62366,3.62106,3.62225,11630000.0
2009-02-04 11:32:00,3.62155,3.62512,3.61943,3.62446,11250000.0
2009-02-04 11:33:00,3.6227,3.62595,3.62173,3.62423,10500000.0
2009-02-04 11:34:00,3.62211,3.63153,3.62211,3.63153,5750000.0
2009-02-04 11:35:00,3.62626,3.62986,3.62626,3.62797,5500000.0
2009-02-04 11:36:00,3.62592,3.62664,3.62355,3.62664,8000000.0
2009-02-04 11:37:00,3.6263,3.62694,3.62356,3.62554,9000000.0
2009-02-04 11:38:00,3.62327,3.62501,3.61338,3.61338,5500000.0
2009-02-04 11:39:00,3.616,3.61749,3.61309,3.61309,11500000.0
2009-02-04 11:40:00,3.61453,3.6178,3.61256,3.61767,9000000.0
2009-02-04 11:41:00,3.61689,3.61725,3.60977,3.615,5500000.0
2009-02-04 11:42:00,3.61309,3.61398,3.60952,3.61168,18500000.0
2009-02-04 11:43:00,3.61236,3.61415,3.60912,3.61356,8000000.0
2009-02-04 11:44:00,3.61337,3.61621,3.61244,3.61329,6250000.0
2009-02-04 11:45:00,3.61481,3.61511,3.61191,3.61242,10000000.0
2009-02-04 11:46:00,3.61232,3.61359,3.6099,3.6099,10500000.0
2009-02-04 11:47:00,3.60937,3.61096,3.60754,3.60987,7750000.0
2009-02-04 11:48:00,3.61062,3.61111,3.60847,3.60881,5250000.0
2009-02-04 11:49:00,3.60762,3.60978,3.60207,3.60623,10880000.0
2009-02-04 11:50:00,3.60685,3.60685,3.60351,3.60386,6250000.0
2009-02-04 11:51:00,3.60221,3.60558,3.60005,3.60262,10500000.0
2009-02-04 11:52:00,3.60559,3.60684,3.60263,3.60544,12380000.0
2009-02-04 11:53:00,3.60655,3.60655,3.60165,3.60611,6750000.0
2009-02-04 11:54:00,3.60558,3.6056,3.60334,3.60528,6750000.0
2009-02-04 11:55:00,3.60277,3.60474,3.59998,3.60328,12250000.0
2009-02-04 11:56:00,3.60287,3.60344,3.59893,3.60319,7500000.0
2009-02-04 11:57:00,3.6045,3.60572,3.60071,3.60435,12760000.0
2009-02-04 11:58:00,3.60361,3.60923,3.60303,3.60721,7500000.0
2009-02-04 11:59:00,3.60925,3.60953,3.60697,3.60897,8250000.0
2009-02-04 12:00:00,3.60904,3.61104,3.60729,3.60877,11000000.0
2009-02-04 12:01:00,3.60915,3.60915,3.60448,3.60657,7880000.0
2009-02-04 12:02:00,3.60656,3.60844,3.60585,3.60784,8250000.0
2009-02-04 12:03:00,3.60945,3.61012,3.60458,3.60656,5500000.0
2009-02-04 12:04:00,3.6083,3.6083,3.6033,3.60766,6000000.0
2009-02-04 12:05:00,3.60685,3.60819,3.60287,3.60654,8750000.0
2009-02-04 12:06:00,3.60759,3.60962,3.60536,3.60577,13380000.0
2009-02-04 12:07:00,3.60785,3.61099,3.60663,3.61099,8000000.0
2009-02-04 12:08:00,3.6103,3.6103,3.60651,3.60935,7000000.0
2009-02-04 12:09:00,3.61125,3.61202,3.60728,3.60977,8500000.0
2009-02-04 12:10:00,3.60841,3.60841,3.60038,3.60599,8500000.0
2009-02-04 12:11:00,3.60672,3.60698,3.60282,3.60397,6880000.0
2009-02-04 12:12:00,3.60671,3.60673,3.60277,3.60563,7380000.0
2009-02-04 12:13:00,3.60436,3.60814,3.60311,3.60814,8250000.0
2009-02-04 12:14:00,3.60729,3.61027,3.60371,3.61027,8250000.0
2009-02-04 12:15:00,3.60837,3.61136,3.60837,3.61111,7750000.0
2009-02-04 12:16:00,3.61049,3.61572,3.61049,3.61496,15630000.0
2009-02-04 12:17:00,3.61536,3.61573,3.61014,3.61511,12000000.0
2009-02-04 12:18:00,3.61524,3.61548,3.60761,3.61209,9000000.0
2009-02-04 12:19:00,3.61309,3.61419,3.60937,3.60937,6380000.0
2009-02-04 12:20:00,3.605,3.60937,3.60225,3.6044,10250000.0
2009-02-04 12:21:00,3.60121,3.6041,3.59983,3.60177,11000000.0
2009-02-04 12:22:00,3.6019,3.60379,3.59632,3.6001,7750000.0
2009-02-04 12:23:00,3.60191,3.60191,3.59755,3.60023,12750000.0
2009-02-04 12:24:00,3.59841,3.60067,3.59359,3.5975,9500000.0
2009-02-04 12:25:00,3.59888,3.6024,3.59888,3.60196,8500000.0
2009-02-04 12:26:00,3.59855,3.6023,3.59706,3.60209,16250000.0
2009-02-04 12:27:00,3.60157,3.60186,3.59917,3.60095,7250000.0
2009-02-04 12:28:00,3.60102,3.60316,3.59986,3.60275,8500000.0
2009-02-04 12:29:00,3.60315,3.6035,3.59972,3.59972,8510000.0
2009-02-04 12:30:00,3.60268,3.60455,3.60061,3.60061,6500000.0
2009-02-04 12:31:00,3.60429,3.60451,3.60195,3.60329,6250000.0
2009-02-04 12:32:00,3.60404,3.60505,3.59984,3.60272,6000000.0
2009-02-04 12:33:00,3.60407,3.60522,3.60081,3.60345,8750000.0
2009-02-04 12:34:00,3.60318,3.60379,3.60016,3.60262,11000000.0
2009-02-04 12:35:00,3.60248,3.6026,3.59921,3.60084,7380000.0
2009-02-04 12:36:00,3.60174,3.60174,3.5959,3.59947,10250000.0
2009-02-04 12:37:00,3.59945,3.60023,3.59429,3.59619,14000000.0
2009-02-04 12:38:00,3.60001,3.60001,3.59383,3.59383,8750000.0
2009-02-04 12:39:00,3.5981,3.59886,3.59641,3.59836,7130000.0
2009-02-04 12:40:00,3.59412,3.60084,3.59412,3.60084,10250000.0
2009-02-04 12:41:00,3.60137,3.60137,3.59691,3.59691,7880000.0
2009-02-04 12:42:00,3.60194,3.60334,3.60001,3.60121,6000000.0
2009-02-04 12:43:00,3.60296,3.60707,3.5985,3.60058,16130000.0
2009-02-04 12:44:00,3.60071,3.6094,3.59848,3.60825,9500000.0
2009-02-04 12:45:00,3.60984,3.61224,3.60398,3.61147,9500000.0
2009-02-04 12:46:00,3.61169,3.6151,3.61126,3.6151,5880000.0
2009-02-04 12:47:00,3.61407,3.61451,3.61152,3.61267,7000000.0
2009-02-04 12:48:00,3.61121,3.61204,3.6075,3.60903,8880000.0
2009-02-04 12:49:00,3.60934,3.61065,3.6077,3.61052,10250000.0
2009-02-04 12:50:00,3.60727,3.60799,3.60421,3.60421,15000000.0
2009-02-04 12:51:00,3.60484,3.60551,3.59905,3.60363,11750000.0
2009-02-04 12:52:00,3.60482,3.60578,3.60167,3.60167,7500000.0
2009-02-04 12:53:00,3.60467,3.60709,3.60355,3.60564,8630000.0
2009-02-04 12:54:00,3.60473,3.60753,3.60226,3.60411,14000000.0
2009-02-04 12:55:00,3.60237,3.60614,3.60126,3.60331,8500000.0
2009-02-04 12:56:00,3.60114,3.60708,3.59942,3.6054,13250000.0
2009-02-04 12:57:00,3.60226,3.60448,3.59958,3.6006,9750000.0
2009-02-04 12:58:00,3.59669,3.60144,3.59669,3.60144,7750000.0
2009-02-04 12:59:00,3.60191,3.60339,3.60066,3.60077,9750000.0
2009-02-04 13:00:00,3.60188,3.61089,3.60188,3.61089,8000000.0
2009-02-04 13:01:00,3.60962,3.61198,3.60804,3.60927,7750000.0
2009-02-04 13:02:00,3.61044,3.61668,3.60661,3.61668,9000000.0
2009-02-04 13:03:00,3.61292,3.61962,3.61292,3.61954,15130000.0
2009-02-04 13:04:00,3.61775,3.62042,3.61461,3.61558,6750000.0
2009-02-04 13:05:00,3.60992,3.61517,3.60992,3.61234,10750000.0
2009-02-04 13:06:00,3.60671,3.61172,3.60671,3.60941,10000000.0
2009-02-04 13:07:00,3.60663,3.61039,3.60663,3.6085,10500000.0
2009-02-04 13:08:00,3.61149,3.6122,3.61017,3.61154,10750000.0
2009-02-04 13:09:00,3.61017,3.6121,3.60588,3.61114,5500000.0
2009-02-04 13:10:00,3.61244,3.6147,3.61057,3.61295,10510000.0
2009-02-04 13:11:00,3.61204,3.61676,3.60987,3.61676,11250000.0
2009-02-04 13:12:00,3.61547,3.62085,3.61472,3.62027,10250000.0
2009-02-04 13:13:00,3.61798,3.62227,3.61781,3.62181,8000000.0
2009-02-04 13:14:00,3.61729,3.6248,3.61582,3.62227,5500000.0
2009-02-04 13:15:00,3.61992,3.62174,3.61871,3.61871,10250000.0
2009-02-04 13:16:00,3.62149,3.62354,3.6174,3.62237,9500000.0
2009-02-04 13:17:00,3.62289,3.62561,3.62242,3.62527,15250000.0
2009-02-04 13:18:00,3.62328,3.62726,3.62328,3.62642,8250000.0
2009-02-04 13:19:00,3.62713,3.62931,3.62265,3.62706,10500000.0
2009-02-04 13:20:00,3.62373,3.6283,3.62373,3.62443,13000000.0
2009-02-04 13:21:00,3.62583,3.62962,3.62583,3.62962,7750000.0
2009-02-04 13:22:00,3.63017,3.63082,3.62821,3.62849,13750000.0
2009-02-04 13:23:00,3.62981,3.63055,3.62732,3.6292,11250000.0
2009-02-04 13:24:00,3.62797,3.6296,3.62524,3.62917,10000000.0
2009-02-04 13:25:00,3.62942,3.6318,3.62662,3.62885,12880000.0
2009-02-04 13:26:00,3.62707,3.6287,3.61966,3.61966,8500000.0
2009-02-04 13:27:00,3.62619,3.62619,3.6163,3.61943,8500000.0
2009-02-04 13:28:00,3.61557,3.62161,3.61557,3.61715,10250000.0
2009-02-04 13:29:00,3.61929,3.62089,3.61748,3.61748,10250000.0
2009-02-04 13:30:00,3.61771,3.62177,3.61771,3.62026,6000000.0
2009-02-04 13:31:00,3.62357,3.62821,3.62202,3.62723,6000000.0
2009-02-04 13:32:00,3.6309,3.63207,3.6292,3.6292,6250000.0
2009-02-04 13:33:00,3.63046,3.63316,3.62361,3.63277,13130000.0
2009-02-04 13:34:00,3.6334,3.63376,3.63052,3.63216,9250000.0
2009-02-04 13:35:00,3.63214,3.63564,3.63167,3.63453,13000000.0
2009-02-04 13:36:00,3.63379,3.63699,3.63379,3.63699,10500000.0
2009-02-04 13:37:00,3.63548,3.63688,3.63059,3.63059,5880000.0
2009-02-04 13:38:00,3.63393,3.635,3.63135,3.6323,18000000.0
2009-02-04 13:39:00,3.63167,3.63405,3.62609,3.63339,6500000.0
2009-02-04 13:40:00,3.63358,3.63379,3.62662,3.62976,11500000.0
2009-02-04 13:41:00,3.63209,3.63231,3.62955,3.63231,10750000.0
2009-02-04 13:42:00,3.63245,3.63357,3.62895,3.63223,9250000.0
2009-02-04 13:43:00,3.63349,3.63395,3.6305,3.63375,9880000.0
2009-02-04 13:44:00,3.63358,3.63473,3.62911,3.62983,9250000.0
2009-02-04 13:45:00,3.63207,3.63421,3.63123,3.63335,6880000.0
2009-02-04 13:46:00,3.633,3.63573,3.63008,3.63008,8750000.0
2009-02-04 13:47:00,3.63068,3.63338,3.62964,3.63209,11000000.0
2009-02-04 13:48:00,3.63233,3.63233,3.6264,3.62944,5500000.0
2009-02-04 13:49:00,3.62757,3.63182,3.62631,3.63032,11250000.0
2009-02-04 13:50:00,3.62909,3.63205,3.62894,3.63205,8250000.0
2009-02-04 13:51:00,3.63028,3.63336,3.62774,3.63022,8500000.0
2009-02-04 13:52:00,3.62904,3.631,3.62692,3.62945,7250000.0
2009-02-04 13:53:00,3.62735,3.63184,3.62585,3.62585,10750000.0
2009-02-04 13:54:00,3.6256,3.62689,3.62221,3.6255,8250000.0
2009-02-04 13:55:00,3.62625,3.62923,3.62415,3.62895,5500000.0
2009-02-04 13:56:00,3.62469,3.62852,3.62469,3.62662,7000000.0
2009-02-04 13:57:00,3.62895,3.6299,3.62687,3.62971,6630000.0
2009-02-04 13:58:00,3.62778,3.62904,3.6242,3.6242,11010000.0
2009-02-04 13:59:00,3.62644,3.62781,3.62107,3.62107,13750000.0
2009-02-04 14:00:00,3.62524,3.62638,3.62272,3.62313,5500000.0
2009-02-04 14:01:00,3.62275,3.62862,3.62275,3.6247,6750000.0
2009-02-04 14:02:00,3.62709,3.63149,3.62709,3.63145,9500000.0
2009-02-04 14:03:00,3.63079,3.63417,3.62722,3.63327,9000000.0
2009-02-04 14:04:00,3.63337,3.63713,3.63337,3.63572,8750000.0
2009-02-04 14:05:00,3.6362,3.64027,3.6362,3.64001,5250000.0
2009-02-04 14:06:00,3.64056,3.64549,3.639,3.64447,8250000.0
2009-02-04 14:07:00,3.64501,3.64653,3.64368,3.64554,16630000.0
2009-02-04 14:08:00,3.64748,3.64827,3.64383,3.64827,8000000.0
2009-02-04 14:09:00,3.64881,3.64881,3.64472,3.6473,7630000.0
2009-02-04 14:10:00,3.64609,3.64705,3.64478,3.64597,5880000.0
2009-02-04 14:11:00,3.64668,3.64889,3.6451,3.6451,11000000.0
2009-02-04 14:12:00,3.64422,3.64608,3.64368,3.64377,8500000.0
2009-02-04 14:13:00,3.64755,3.64755,3.6454,3.64709,7750000.0
2009-02-04 14:14:00,3.64355,3.64756,3.64339,3.64339,12250000.0
2009-02-04 14:15:00,3.64477,3.64581,3.64321,3.64543,10500000.0
2009-02-04 14:16:00,3.64491,3.64562,3.64209,3.64472,9250000.0
2009-02-04 14:17:00,3.64476,3.64649,3.64406,3.64647,11000000.0
2009-02-04 14:18:00,3.64578,3.64625,3.64322,3.64538,10750000.0
2009-02-04 14:19:00,3.64204,3.64636,3.64204,3.64271,5750000.0
2009-02-04 14:20:00,3.64078,3.64629,3.64078,3.64622,9000000.0
2009-02-04 14:21:00,3.64565,3.64707,3.64254,3.64707,9250000.0
2009-02-04 14:22:00,3.64342,3.64622,3.64265,3.64622,8500000.0
2009-02-04 14:23:00,3.64487,3.64546,3.64117,3.64471,11750000.0
2009-02-04 14:24:00,3.64361,3.64462,3.63999,3.64423,9000000.0
2009-02-04 14:25:00,3.6432,3.64389,3.64066,3.64333,7380000.0
2009-02-04 14:26:00,3.64227,3.64548,3.64061,3.64536,10250000.0
2009-02-04 14:27:00,3.64427,3.64427,3.63767,3.63767,6880000.0
2009-02-04 14:28:00,3.63378,3.63661,3.62969,3.63027,14380000.0
2009-02-04 14:29:00,3.63571,3.64032,3.63216,3.64032,7880000.0
2009-02-04 14:30:00,3.64214,3.64279,3.64021,3.64021,5750000.0
2009-02-04 14:31:00,3.64232,3.64677,3.64194,3.64464,8000000.0
2009-02-04 14:32:00,3.64299,3.64361,3.64048,3.64335,15130000.0
2009-02-04 14:33:00,3.64152,3.64217,3.64022,3.64217,12750000.0
2009-02-04 14:34:00,3.64051,3.64237,3.63859,3.63859,10630000.0
2009-02-04 14:35:00,3.63806,3.63915,3.63023,3.6341,9750000.0
2009-02-04 14:36:00,3.63371,3.635,3.62927,3.63313,16000000.0
2009-02-04 14:37:00,3.63338,3.63408,3.63026,3.63202,6250000.0
2009-02-04 14:38:00,3.63129,3.63404,3.63027,3.63258,7000000.0
2009-02-04 14:39:00,3.63453,3.63453,3.62982,3.62982,6130000.0
2009-02-04 14:40:00,3.63101,3.63301,3.62884,3.6316,7750000.0
2009-02-04 14:41:00,3.63227,3.63227,3.63071,3.63148,8750000.0
2009-02-04 14:42:00,3.63126,3.63201,3.62787,3.62787,6250000.0
2009-02-04 14:43:00,3.6315,3.63237,3.62714,3.6298,11000000.0
2009-02-04 14:44:00,3.62423,3.62834,3.62423,3.62775,5750000.0
2009-02-04 14:45:00,3.629,3.63057,3.62699,3.62817,10000000.0
2009-02-04 14:46:00,3.63068,3.63353,3.6291,3.63192,9380000.0
2009-02-04 14:47:00,3.63077,3.63343,3.62888,3.63343,7750000.0
2009-02-04 14:48:00,3.63041,3.63311,3.6267,3.6267,11630000.0
2009-02-04 14:49:00,3.62848,3.62915,3.62588,3.62797,6880000.0
2009-02-04 14:50:00,3.6265,3.62863,3.62336,3.62751,7250000.0
2009-02-04 14:51:00,3.62782,3.62929,3.62629,3.62708,9500000.0
2009-02-04 14:52:00,3.62818,3.62934,3.62454,3.6261,9250000.0
2009-02-04 14:53:00,3.6288,3.62979,3.62442,3.62442,7750000.0
2009-02-04 14:54:00,3.62685,3.62945,3.62258,3.6293,12000000.0
2009-02-04 14:55:00,3.62622,3.62792,3.62288,3.62585,12000000.0
2009-02-04 14:56:00,3.62742,3.62823,3.62406,3.62498,10880000.0
2009-02-04 14:57:00,3.62529,3.63084,3.62529,3.6297,9500000.0
2009-02-04 14:58:00,3.62794,3.63057,3.62643,3.62643,9250000.0
2009-02-04 14:59:00,3.6295,3.63045,3.62801,3.62958,11250000.0
2009-02-04 15:00:00,3.62972,3.63287,3.62846,3.62936,10750000.0
2009-02-04 15:01:00,3.62903,3.63064,3.62678,3.62862,11000000.0
2009-02-04 15:02:00,3.62958,3.6298,3.62529,3.62816,10750000.0
2009-02-04 15:03:00,3.628,3.63279,3.62609,3.62881,10500000.0
2009-02-04 15:04:00,3.63172,3.63261,3.62561,3.62779,11750000.0
2009-02-04 15:05:00,3.63101,3.63353,3.63054,3.63119,8250000.0
2009-02-04 15:06:00,3.63331,3.63331,3.62759,3.63078,6250000.0
2009-02-04 15:07:00,3.62808,3.63275,3.62808,3.63201,5630000.0
2009-02-04 15:08:00,3.63338,3.6353,3.63095,3.6353,7510000.0
2009-02-04 15:09:00,3.63452,3.63471,3.63023,3.63309,9000000.0
2009-02-04 15:10:00,3.63289,3.63761,3.63019,3.63761,7000000.0
2009-02-04 15:11:00,3.63719,3.63827,3.63458,3.63609,14630000.0
2009-02-04 15:12:00,3.6356,3.63844,3.63554,3.63735,7750000.0
2009-02-04 15:13:00,3.63439,3.64073,3.63436,3.63902,11500000.0
2009-02-04 15:14:00,3.63882,3.64337,3.63799,3.64021,7750000.0
2009-02-04 15:15:00,3.63982,3.64331,3.63851,3.63856,9500000.0
2009-02-04 15:16:00,3.63873,3.64405,3.63873,3.643,7000000.0
2009-02-04 15:17:00,3.64341,3.64443,3.63989,3.64443,14500000.0
2009-02-04 15:18:00,3.64519,3.6459,3.64149,3.64243,5750000.0
2009-02-04 15:19:00,3.64456,3.64456,3.63849,3.63849,7250000.0
2009-02-04 15:20:00,3.64283,3.64359,3.63932,3.64052,6000000.0
2009-02-04 15:21:00,3.64069,3.64184,3.63426,3.63807,9500000.0
2009-02-04 15:22:00,3.63712,3.63868,3.63275,3.63409,11750000.0
2009-02-04 15:23:00,3.63503,3.63503,3.63243,3.63296,5750000.0
2009-02-04 15:24:00,3.63008,3.63151,3.62656,3.63051,9500000.0
2009-02-04 15:25:00,3.63103,3.63103,3.62356,3.62387,7750000.0
2009-02-04 15:26:00,3.62444,3.62628,3.62234,3.62556,13250000.0
2009-02-04 15:27:00,3.62656,3.62762,3.62547,3.62752,11000000.0
2009-02-04 15:28:00,3.6285,3.62935,3.62664,3.62718,10000000.0
2009-02-04 15:29:00,3.62474,3.62769,3.62299,3.62559,5250000.0
2009-02-04 15:30:00,3.62585,3.62781,3.62375,3.62781,6500000.0
2009-02-04 15:31:00,3.62625,3.6293,3.62625,3.62838,7750000.0
2009-02-04 15:32:00,3.62828,3.6288,3.62415,3.6288,8880000.0
2009-02-04 15:33:00,3.62602,3.62858,3.62599,3.62613,9500000.0
2009-02-04 15:34:00,3.62581,3.6272,3.62508,3.62638,6000000.0
2009-02-04 15:35:00,3.6242,3.62625,3.62134,3.62558,6500000.0
2009-02-04 15:36:00,3.62557,3.62763,3.6223,3.62488,11750000.0
2009-02-04 15:37:00,3.62466,3.62499,3.62218,3.62335,6000000.0
2009-02-04 15:38:00,3.62037,3.62567,3.61988,3.6236,13000000.0
2009-02-04 15:39:00,3.62472,3.62615,3.62273,3.62321,7250000.0
2009-02-04 15:40:00,3.62539,3.62561,3.62057,3.62561,10250000.0
2009-02-04 15:41:00,3.62154,3.62726,3.62154,3.62278,6250000.0
2009-02-04 15:42:00,3.62597,3.62909,3.62567,3.62909,7000000.0
2009-02-04 15:43:00,3.6258,3.62907,3.62551,3.62907,5750000.0
2009-02-04 15:44:00,3.62946,3.62976,3.62639,3.62639,11130000.0
2009-02-04 15:45:00,3.62959,3.63003,3.62611,3.62856,9750000.0
2009-02-04 15:46:00,3.62836,3.62948,3.62529,3.62778,14380000.0
2009-02-04 15:47:00,3.62835,3.63017,3.6272,3.62785,10500000.0
2009-02-04 15:48:00,3.62938,3.62938,3.6273,3.62814,7000000.0
2009-02-04 15:49:00,3.62842,3.62937,3.62256,3.62885,12250000.0
2009-02-04 15:50:00,3.62977,3.63247,3.62584,3.63247,15000000.0
2009-02-04 15:51:00,3.62914,3.62996,3.62349,3.62473,8500000.0
2009-02-04 15:52:00,3.62016,3.62355,3.61841,3.6199,6750000.0
2009-02-04 15:53:00,3.62241,3.62287,3.61754,3.62153,13250000.0
2009-02-04 15:54:00,3.62267,3.62431,3.61722,3.62271,10250000.0
2009-02-04 15:55:00,3.62316,3.62316,3.61731,3.62062,6500000.0
2009-02-04 15:56:00,3.61976,3.62243,3.61696,3.61852,6250000.0
2009-02-04 15:57:00,3.62081,3.62096,3.61448,3.61678,9500000.0
2009-02-04 15:58:00,3.61953,3.62051,3.6164,3.6164,11750000.0
2009-02-04 15:59:00,3.62159,3.62176,3.61727,3.61956,10250000.0
2009-02-04 16:00:00,3.61848,3.62023,3.61621,3.61887,9260000.0
2009-02-04 16:01:00,3.61824,3.61884,3.61202,3.61202,11750000.0
2009-02-04 16:02:00,3.61308,3.61648,3.60898,3.60898,6250000.0
2009-02-04 16:03:00,3.61151,3.61462,3.61151,3.6129,6750000.0
2009-02-04 16:04:00,3.61092,3.61389,3.61023,3.61228,7500000.0
2009-02-04 16:05:00,3.61305,3.61543,3.6082,3.61238,10000000.0
2009-02-04 16:06:00,3.61233,3.61357,3.61202,3.61218,6000000.0
2009-02-04 16:07:00,3.61148,3.6144,3.61112,3.61375,8000000.0
2009-02-04 16:08:00,3.614,3.61433,3.6106,3.61285,6250000.0
2009-02-04 16:09:00,3.61335,3.61507,3.61335,3.61436,7000000.0
2009-02-04 16:10:00,3.61193,3.61487,3.61085,3.61421,9130000.0
2009-02-04 16:11:00,3.61452,3.61476,3.60888,3.60977,13500000.0
2009-02-04 16:12:00,3.60889,3.61136,3.60571,3.60755,11380000.0
2009-02-04 16:13:00,3.61017,3.61031,3.60811,3.60887,6500000.0
2009-02-04 16:14:00,3.60873,3.60917,3.60497,3.60882,7750000.0
2009-02-04 16:15:00,3.60772,3.61098,3.60764,3.60861,6750000.0
2009-02-04 16:16:00,3.60993,3.61128,3.60612,3.6087,8750000.0
2009-02-04 16:17:00,3.61085,3.61191,3.60838,3.61148,8000000.0
2009-02-04 16:18:00,3.61224,3.61344,3.60925,3.61242,10000000.0
2009-02-04 16:19:00,3.61298,3.61578,3.61193,3.61536,12500000.0
2009-02-04 16:20:00,3.61493,3.6159,3.60957,3.61512,8500000.0
2009-02-04 16:21:00,3.61411,3.61452,3.61038,3.61038,6380000.0
2009-02-04 16:22:00,3.61583,3.61623,3.6107,3.61099,6750000.0
2009-02-04 16:23:00,3.61336,3.61621,3.61336,3.61621,7130000.0
2009-02-04 16:24:00,3.61372,3.61667,3.61094,3.61365,9500000.0
2009-02-04 16:25:00,3.61289,3.61469,3.61205,3.61367,7500000.0
2009-02-04 16:26:00,3.61421,3.61512,3.61142,3.61372,11750000.0
2009-02-04 16:27:00,3.61301,3.61307,3.60802,3.6106,11500000.0
2009-02-04 16:28:00,3.60881,3.61125,3.6047,3.61085,9130000.0
2009-02-04 16:29:00,3.61035,3.61035,3.60779,3.60971,6500000.0
2009-02-04 16:30:00,3.61257,3.61317,3.60547,3.60824,7750000.0
2009-02-04 16:31:00,3.60603,3.60726,3.60387,3.60726,8000000.0
2009-02-04 16:32:00,3.60798,3.60927,3.60629,3.60757,7250000.0
2009-02-04 16:33:00,3.60952,3.6113,3.60729,3.61084,12130000.0
2009-02-04 16:34:00,3.61045,3.61413,3.60932,3.61343,12750000.0
2009-02-04 16:35:00,3.61614,3.61614,3.60764,3.6122,10630000.0
2009-02-04 16:36:00,3.61538,3.61855,3.61116,3.61606,11500000.0
2009-02-04 16:37:00,3.61462,3.61887,3.61462,3.61758,10750000.0
2009-02-04 16:38:00,3.61776,3.61942,3.61381,3.61701,10750000.0
2009-02-04 16:39:00,3.61545,3.61569,3.61177,3.61361,6250000.0
2009-02-04 16:40:00,3.61126,3.61297,3.60766,3.61057,7630000.0
2009-02-04 16:41:00,3.608,3.60969,3.59257,3.59377,9750000.0
2009-02-04 16:42:00,3.59177,3.60008,3.58687,3.5973,11000000.0
2009-02-04 16:43:00,3.59624,3.60309,3.59624,3.60258,5500000.0
2009-02-04 16:44:00,3.60292,3.60453,3.60053,3.60257,6630000.0
2009-02-04 16:45:00,3.60343,3.60375,3.59839,3.601,9630000.0
2009-02-04 16:46:00,3.59807,3.60206,3.59691,3.59691,12000000.0
2009-02-04 16:47:00,3.59764,3.60036,3.59693,3.59971,5250000.0
2009-02-04 16:48:00,3.59756,3.60017,3.59319,3.60017,6000000.0
2009-02-04 16:49:00,3.59755,3.60289,3.59755,3.60289,7000000.0
2009-02-04 16:50:00,3.60168,3.60168,3.59417,3.59883,7380000.0
2009-02-04 16:51:00,3.59681,3.59894,3.59393,3.59816,7750000.0
2009-02-04 16:52:00,3.59777,3.59777,3.59184,3.59529,5500000.0
2009-02-04 16:53:00,3.59413,3.5962,3.59211,3.59498,6250000.0
2009-02-04 16:54:00,3.59201,3.59477,3.58899,3.59054,15500000.0
2009-02-04 16:55:00,3.59177,3.59225,3.58671,3.58671,9130000.0
2009-02-04 16:56:00,3.5906,3.59255,3.58972,3.59255,7750000.0
2009-02-04 16:57:00,3.5902,3.59304,3.58897,3.58897,6500000.0
2009-02-04 16:58:00,3.58938,3.59172,3.58509,3.58824,11250000.0
2009-02-04 16:59:00,3.58999,3.59242,3.58816,3.59117,11130000.0
2009-02-04 17:00:00,3.59118,3.59118,3.57636,3.57891,7250000.0
2009-02-04 17:01:00,3.57951,3.58412,3.57627,3.58412,7500000.0
2009-02-04 17:02:00,3.58603,3.58603,3.58206,3.58206,6500000.0
2009-02-04 17:03:00,3.58464,3.58559,3.58217,3.58217,13250000.0
2009-02-04 17:04:00,3.57885,3.58011,3.57659,3.57916,8500000.0
2009-02-04 17:05:00,3.5789,3.58198,3.57718,3.57895,10000000.0
2009-02-04 17:06:00,3.57921,3.58152,3.57698,3.5803,13380000.0
2009-02-04 17:07:00,3.58119,3.58356,3.57992,3.58276,11380000.0
2009-02-04 17:08:00,3.57908,3.58374,3.57908,3.57967,12000000.0
2009-02-04 17:09:00,3.5811,3.58495,3.58023,3.58454,7750000.0
2009-02-04 17:10:00,3.58005,3.58576,3.58005,3.58379,12250000.0
2009-02-04 17:11:00,3.58155,3.58155,3.57212,3.57459,8000000.0
2009-02-04 17:12:00,3.57554,3.57625,3.57385,3.57385,5500000.0
2009-02-04 17:13:00,3.57759,3.58241,3.57726,3.58241,7250000.0
2009-02-04 17:14:00,3.5806,3.58117,3.57586,3.57586,6630000.0
2009-02-04 17:15:00,3.57847,3.57879,3.57249,3.57249,10880000.0
2009-02-04 17:16:00,3.5741,3.57422,3.57088,3.57422,7630000.0
2009-02-04 17:17:00,3.57193,3.57449,3.57084,3.57339,7000000.0
2009-02-04 17:18:00,3.57359,3.57635,3.57268,3.57593,8000000.0
2009-02-04 17:19:00,3.57411,3.57904,3.57395,3.57767,13250000.0
2009-02-04 17:20:00,3.57881,3.57881,3.57653,3.57833,11500000.0
2009-02-04 17:21:00,3.57727,3.57821,3.57423,3.57637,12250000.0
2009-02-04 17:22:00,3.57637,3.58035,3.57472,3.57992,7250000.0
2009-02-04 17:23:00,3.57782,3.58401,3.57782,3.58143,9500000.0
2009-02-04 17:24:00,3.57975,3.58668,3.57664,3.58668,5500000.0
2009-02-04 17:25:00,3.58579,3.58814,3.58449,3.58713,7750000.0
2009-02-04 17:26:00,3.58613,3.58996,3.58613,3.58996,6250000.0
2009-02-04 17:27:00,3.58711,3.58968,3.58376,3.5888,10380000.0
2009-02-04 17:28:00,3.58894,3.59004,3.58862,3.58893,8130000.0
2009-02-04 17:29:00,3.58894,3.58941,3.58559,3.58888,6500000.0
2009-02-04 17:30:00,3.5898,3.59096,3.58787,3.58821,7000000.0
2009-02-04 17:31:00,3.5888,3.59149,3.58697,3.59149,5250000.0
2009-02-04 17:32:00,3.58918,3.59123,3.5845,3.5845,14130000.0
2009-02-04 17:33:00,3.58783,3.59119,3.58754,3.58887,12000000.0
2009-02-04 17:34:00,3.5903,3.59402,3.58933,3.59196,7750000.0
2009-02-04 17:35:00,3.59042,3.59698,3.59042,3.59361,5500000.0
2009-02-04 17:36:00,3.59482,3.59614,3.59297,3.59582,6250000.0
2009-02-04 17:37:00,3.59565,3.59869,3.59536,3.59673,7750000.0
2009-02-04 17:38:00,3.59829,3.60509,3.59829,3.60509,8750000.0
2009-02-04 17:39:00,3.60324,3.60431,3.60307,3.60307,8500000.0
2009-02-04 17:40:00,3.60396,3.60455,3.60243,3.60426,10000000.0
2009-02-04 17:41:00,3.60399,3.60627,3.60372,3.60445,16750000.0
2009-02-04 17:42:00,3.60481,3.60564,3.6022,3.60423,9750000.0
2009-02-04 17:43:00,3.60553,3.60624,3.60334,3.6059,5750000.0
2009-02-04 17:44:00,3.60652,3.60671,3.60301,3.60537,6500000.0
2009-02-04 17:45:00,3.60557,3.60572,3.59992,3.6015,6250000.0
2009-02-04 17:46:00,3.60341,3.60509,3.60038,3.60063,12500000.0
2009-02-04 17:47:00,3.60229,3.60522,3.60123,3.60325,7130000.0
2009-02-04 17:48:00,3.60339,3.60491,3.60068,3.60152,6630000.0
2009-02-04 17:49:00,3.60036,3.60539,3.59987,3.60418,12500000.0
2009-02-04 17:50:00,3.60315,3.60476,3.60017,3.60289,11500000.0
2009-02-04 17:51:00,3.60158,3.60502,3.60017,3.6032,14130000.0
2009-02-04 17:52:00,3.60499,3.60622,3.60386,3.60602,9250000.0
2009-02-04 17:53:00,3.60433,3.60827,3.60151,3.60827,9500000.0
2009-02-04 17:54:00,3.60346,3.60575,3.60314,3.60575,8880000.0
2009-02-04 17:55:00,3.6044,3.60544,3.60184,3.60184,5500000.0
2009-02-04 17:56:00,3.60371,3.60794,3.60371,3.60794,12250000.0
2009-02-04 17:57:00,3.60466,3.60851,3.60143,3.60392,8750000.0
2009-02-04 17:58:00,3.6077,3.60809,3.60363,3.60558,6500000.0
2009-02-04 17:59:00,3.60621,3.60809,3.6026,3.60749,5750000.0
2009-02-04 18:00:00,3.60737,3.60914,3.60433,3.60638,15880000.0
2009-02-04 18:01:00,3.60743,3.60892,3.60468,3.60468,10750000.0
2009-02-04 18:02:00,3.60953,3.61033,3.60623,3.60847,13000000.0
2009-02-04 18:03:00,3.60954,3.60954,3.60393,3.60805,5250000.0
2009-02-04 18:04:00,3.61042,3.61066,3.6091,3.61064,7500000.0
2009-02-04 18:05:00,3.60937,3.61096,3.60664,3.6091,11750000.0
2009-02-04 18:06:00,3.60997,3.60997,3.60709,3.60983,12250000.0
2009-02-04 18:07:00,3.61212,3.61317,3.60769,3.61317,10760000.0
2009-02-04 18:08:00,3.61453,3.61631,3.61255,3.61556,8750000.0
2009-02-04 18:09:00,3.61834,3.62026,3.61557,3.61797,7500000.0
2009-02-04 18:10:00,3.61761,3.62214,3.61761,3.62071,6760000.0
2009-02-04 18:11:00,3.61864,3.62375,3.61796,3.62346,8250000.0
2009-02-04 18:12:00,3.62151,3.6244,3.62118,3.62136,5250000.0
2009-02-04 18:13:00,3.61977,3.62005,3.6166,3.61781,7500000.0
2009-02-04 18:14:00,3.61654,3.61843,3.61438,3.61766,13500000.0
2009-02-04 18:15:00,3.61838,3.61838,3.61534,3.61685,10380000.0
2009-02-04 18:16:00,3.61716,3.62209,3.61548,3.62209,8750000.0
2009-02-04 18:17:00,3.62285,3.62306,3.61665,3.61716,17750000.0
2009-02-04 18:18:00,3.61656,3.62253,3.61656,3.61694,11380000.0
2009-02-04 18:19:00,3.62052,3.62052,3.61495,3.61967,10880000.0
2009-02-04 18:20:00,3.61835,3.62133,3.618,3.62091,8880000.0
2009-02-04 18:21:00,3.62008,3.62272,3.61819,3.6219,5500000.0
2009-02-04 18:22:00,3.61644,3.62074,3.61477,3.61975,11750000.0
2009-02-04 18:23:00,3.62088,3.62088,3.61834,3.62068,6750000.0
2009-02-04 18:24:00,3.62048,3.62103,3.6161,3.61932,11250000.0
2009-02-04 18:25:00,3.61733,3.61986,3.6163,3.6174,6250000.0
2009-02-04 18:26:00,3.61652,3.62014,3.61399,3.61929,10000000.0
2009-02-04 18:27:00,3.61824,3.62049,3.61537,3.6196,6500000.0
2009-02-04 18:28:00,3.62047,3.62047,3.61803,3.61962,6750000.0
2009-02-04 18:29:00,3.61924,3.6222,3.61916,3.61916,5250000.0
2009-02-04 18:30:00,3.61902,3.62203,3.61387,3.61944,17510000.0
2009-02-04 18:31:00,3.6221,3.6221,3.61816,3.61816,10250000.0
2009-02-04 18:32:00,3.61504,3.61504,3.60467,3.6102,9750000.0
2009-02-04 18:33:00,3.60881,3.61518,3.60881,3.61067,8500000.0
2009-02-04 18:34:00,3.61023,3.6145,3.60724,3.60724,14380000.0
2009-02-04 18:35:00,3.61205,3.61243,3.60777,3.61165,8250000.0
2009-02-04 18:36:00,3.61237,3.61714,3.60894,3.61395,11000000.0
2009-02-04 18:37:00,3.61272,3.61703,3.61028,3.61409,9010000.0
2009-02-04 18:38:00,3.61182,3.61831,3.61171,3.61506,12750000.0
2009-02-04 18:39:00,3.6101,3.61865,3.6101,3.61494,8000000.0
2009-02-04 18:40:00,3.61614,3.61833,3.61204,3.61498,7380000.0
2009-02-04 18:41:00,3.61744,3.61853,3.61287,3.61303,9000000.0
2009-02-04 18:42:00,3.61378,3.61854,3.61249,3.61528,7750000.0
2009-02-04 18:43:00,3.61505,3.61862,3.61018,3.61636,12880000.0
2009-02-04 18:44:00,3.61702,3.61869,3.6153,3.61724,16750000.0
2009-02-04 18:45:00,3.61767,3.62016,3.6128,3.61855,7130000.0
2009-02-04 18:46:00,3.62268,3.62268,3.61403,3.62002,11250000.0
2009-02-04 18:47:00,3.61937,3.62055,3.61454,3.61965,13500000.0
2009-02-04 18:48:00,3.62008,3.62028,3.61729,3.61955,12000000.0
2009-02-04 18:49:00,3.61847,3.61955,3.61759,3.61832,9750000.0
2009-02-04 18:50:00,3.61833,3.61833,3.61663,3.61829,9500000.0
2009-02-04 18:51:00,3.61734,3.61903,3.61415,3.61415,14000000.0
2009-02-04 18:52:00,3.61673,3.61673,3.61388,3.61609,5500000.0
2009-02-04 18:53:00,3.61579,3.61649,3.61395,3.61616,8500000.0
2009-02-04 18:54:00,3.61581,3.61581,3.61327,3.61401,11500000.0
2009-02-04 18:55:00,3.61196,3.61458,3.61133,3.61313,9130000.0
2009-02-04 18:56:00,3.614,3.61416,3.60958,3.6105,10500000.0
2009-02-04 18:57:00,3.61132,3.61253,3.60709,3.61125,9750000.0
2009-02-04 18:58:00,3.61111,3.61439,3.60998,3.61333,12500000.0
2009-02-04 18:59:00,3.61163,3.61357,3.60931,3.61319,5250000.0
2009-02-04 19:00:00,3.61295,3.61408,3.60938,3.61408,11750000.0
2009-02-04 19:01:00,3.61326,3.61419,3.61105,3.61305,10000000.0
2009-02-04 19:02:00,3.61139,3.61245,3.6053,3.61007,10750000.0
2009-02-04 19:03:00,3.60781,3.61141,3.60781,3.60979,7500000.0
2009-02-04 19:04:00,3.60968,3.61102,3.60793,3.61004,5250000.0
2009-02-04 19:05:00,3.61121,3.61184,3.60626,3.61184,7000000.0
2009-02-04 19:06:00,3.6069,3.61254,3.6069,3.61075,11380000.0
2009-02-04 19:07:00,3.60959,3.61424,3.60884,3.60972,9250000.0
2009-02-04 19:08:00,3.61133,3.61566,3.61133,3.61457,13000000.0
2009-02-04 19:09:00,3.61487,3.61721,3.61435,3.61705,6500000.0
2009-02-04 19:10:00,3.61621,3.61834,3.61569,3.61759,6750000.0
2009-02-04 19:11:00,3.61684,3.61856,3.61436,3.61806,16500000.0
2009-02-04 19:12:00,3.6171,3.61874,3.61486,3.61623,6000000.0
2009-02-04 19:13:00,3.61712,3.61719,3.61514,3.61715,5500000.0
2009-02-04 19:14:00,3.6143,3.61724,3.61378,3.61458,10750000.0
2009-02-04 19:15:00,3.61264,3.61695,3.61133,3.61523,10750000.0
2009-02-04 19:16:00,3.6135,3.61537,3.60519,3.61281,14500000.0
2009-02-04 19:17:00,3.61287,3.61508,3.61268,3.61388,8880000.0
2009-02-04 19:18:00,3.61009,3.61478,3.61009,3.61065,13880000.0
2009-02-04 19:19:00,3.61334,3.61453,3.6096,3.6096,12500000.0
2009-02-04 19:20:00,3.61329,3.61457,3.61212,3.61216,10000000.0
2009-02-04 19:21:00,3.61413,3.61542,3.60909,3.6141,10880000.0
2009-02-04 19:22:00,3.61399,3.6155,3.61294,3.61549,8500000.0
2009-02-04 19:23:00,3.61488,3.61628,3.61286,3.6159,10750000.0
2009-02-04 19:24:00,3.61592,3.61653,3.61145,3.61594,6000000.0
2009-02-04 19:25:00,3.61616,3.61618,3.61063,3.61391,10000000.0
2009-02-04 19:26:00,3.61309,3.61542,3.61203,3.61301,7000000.0
2009-02-04 19:27:00,3.60931,3.61444,3.60931,3.61352,5250000.0
2009-02-04 19:28:00,3.61355,3.61399,3.60893,3.61196,9000000.0
2009-02-04 19:29:00,3.61448,3.61531,3.61022,3.61337,13500000.0
2009-02-04 19:30:00,3.61335,3.61586,3.61125,3.61586,11500000.0
2009-02-04 19:31:00,3.61442,3.61573,3.61166,3.61484,14630000.0
2009-02-04 19:32:00,3.61611,3.61622,3.6121,3.61457,9750000.0
2009-02-04 19:33:00,3.61531,3.6156,3.61037,3.61311,7500000.0
2009-02-04 19:34:00,3.61482,3.61578,3.61201,3.61365,13500000.0
2009-02-04 19:35:00,3.61623,3.61702,3.61206,3.61532,9250000.0
2009-02-04 19:36:00,3.61437,3.61535,3.61325,3.61535,5750000.0
2009-02-04 19:37:00,3.61405,3.61556,3.61197,3.61555,9630000.0
2009-02-04 19:38:00,3.61563,3.61586,3.61306,3.61306,7500000.0
2009-02-04 19:39:00,3.61602,3.61644,3.61446,3.61511,7750000.0
2009-02-04 19:40:00,3.61299,3.61576,3.61146,3.61576,7500000.0
2009-02-04 19:41:00,3.61343,3.61596,3.61238,3.61238,6880000.0
2009-02-04 19:42:00,3.61444,3.61693,3.61377,3.61693,7000000.0
2009-02-04 19:43:00,3.61452,3.6161,3.61409,3.61499,6000000.0
2009-02-04 19:44:00,3.61495,3.61588,3.61164,3.61559,9750000.0
2009-02-04 19:45:00,3.61723,3.61852,3.61439,3.61702,9380000.0
2009-02-04 19:46:00,3.61624,3.61778,3.61595,3.61595,5500000.0
2009-02-04 19:47:00,3.61497,3.62016,3.61497,3.61782,10250000.0
2009-02-04 19:48:00,3.61642,3.61904,3.61588,3.61824,8500000.0
2009-02-04 19:49:00,3.61515,3.62229,3.61515,3.61846,5250000.0
2009-02-04 19:50:00,3.61921,3.62006,3.61549,3.61983,11000000.0
2009-02-04 19:51:00,3.61707,3.61945,3.61457,3.61894,9000000.0
2009-02-04 19:52:00,3.61349,3.6187,3.60931,3.6187,9500000.0
2009-02-04 19:53:00,3.62043,3.62043,3.61397,3.61663,8880000.0
2009-02-04 19:54:00,3.61737,3.62053,3.61625,3.61941,8750000.0
2009-02-04 19:55:00,3.61881,3.62006,3.61644,3.62006,13250000.0
2009-02-04 19:56:00,3.6202,3.62097,3.61707,3.61863,8500000.0
2009-02-04 19:57:00,3.61996,3.62305,3.61693,3.61693,18750000.0
2009-02-04 19:58:00,3.61774,3.61993,3.6163,3.6163,8880000.0
2009-02-04 19:59:00,3.61611,3.62121,3.61546,3.62005,5500000.0
2009-02-04 20:00:00,3.62267,3.62313,3.62047,3.62267,12250000.0
2009-02-04 20:01:00,3.62129,3.62326,3.61722,3.61722,10000000.0
2009-02-04 20:02:00,3.61921,3.62129,3.6187,3.62127,8630000.0
2009-02-04 20:03:00,3.6219,3.62212,3.61698,3.6203,7250000.0
2009-02-04 20:04:00,3.61986,3.62136,3.61899,3.62123,5500000.0
2009-02-04 20:05:00,3.62103,3.62211,3.61803,3.62211,11250000.0
2009-02-04 20:06:00,3.62043,3.62134,3.61748,3.61967,7880000.0
2009-02-04 20:07:00,3.62218,3.62366,3.61924,3.62314,11500000.0
2009-02-04 20:08:00,3.62002,3.62275,3.61668,3.61668,7750000.0
2009-02-04 20:09:00,3.62068,3.62334,3.61814,3.62235,11750000.0
2009-02-04 20:10:00,3.6192,3.62156,3.61867,3.62137,7380000.0
2009-02-04 20:11:00,3.61905,3.62195,3.61887,3.62142,12000000.0
2009-02-04 20:12:00,3.62213,3.62213,3.6171,3.62122,6000000.0
2009-02-04 20:13:00,3.62233,3.62275,3.61538,3.62156,6500000.0
2009-02-04 20:14:00,3.61822,3.62231,3.61768,3.61811,14500000.0
2009-02-04 20:15:00,3.61883,3.62047,3.6148,3.6148,8250000.0
2009-02-04 20:16:00,3.61724,3.62029,3.61642,3.6179,11380000.0
2009-02-04 20:17:00,3.61696,3.62074,3.61487,3.61487,7000000.0
2009-02-04 20:18:00,3.61932,3.62037,3.61526,3.61795,6750000.0
2009-02-04 20:19:00,3.61866,3.62092,3.613,3.62092,7000000.0
2009-02-04 20:20:00,3.61834,3.62194,3.61627,3.61907,9630000.0
2009-02-04 20:21:00,3.61993,3.62096,3.61719,3.61978,12250000.0
2009-02-04 20:22:00,3.61969,3.62063,3.6189,3.61956,8500000.0
2009-02-04 20:23:00,3.61559,3.62041,3.61475,3.61475,8630000.0
2009-02-04 20:24:00,3.61962,3.62125,3.61671,3.61671,11130000.0
2009-02-04 20:25:00,3.61897,3.62029,3.61617,3.61935,9000000.0
2009-02-04 20:26:00,3.62,3.62048,3.61489,3.61514,10500000.0
2009-02-04 20:27:00,3.61732,3.61891,3.61429,3.61595,11130000.0
2009-02-04 20:28:00,3.6168,3.61795,3.61519,3.61793,9250000.0
2009-02-04 20:29:00,3.61742,3.61796,3.61472,3.61728,8880000.0
2009-02-04 20:30:00,3.61526,3.6174,3.6108,3.61658,10000000.0
2009-02-04 20:31:00,3.61572,3.61667,3.61352,3.61352,7750000.0
2009-02-04 20:32:00,3.61714,3.61722,3.61392,3.61535,10500000.0
2009-02-04 20:33:00,3.61401,3.61568,3.60995,3.60995,11000000.0
2009-02-04 20:34:00,3.61384,3.61576,3.61379,3.61379,6250000.0
2009-02-04 20:35:00,3.6157,3.61667,3.61242,3.61409,5130000.0
2009-02-04 20:36:00,3.61378,3.61587,3.61378,3.6143,8500000.0
2009-02-04 20:37:00,3.61506,3.61619,3.61246,3.61278,9500000.0
2009-02-04 20:38:00,3.6137,3.6177,3.61146,3.61583,17250000.0
2009-02-04 20:39:00,3.61633,3.61976,3.61428,3.61428,5130000.0
2009-02-04 20:40:00,3.6192,3.62136,3.61361,3.61932,11500000.0
2009-02-04 20:41:00,3.61625,3.62087,3.61508,3.61869,16750000.0
2009-02-04 20:42:00,3.61781,3.61975,3.61781,3.61792,12250000.0
2009-02-04 20:43:00,3.61902,3.62,3.61544,3.61809,9750000.0
2009-02-04 20:44:00,3.61914,3.6196,3.61479,3.61612,12750000.0
2009-02-04 20:45:00,3.61819,3.61859,3.61527,3.61527,5500000.0
2009-02-04 20:46:00,3.61464,3.61841,3.61226,3.61779,5750000.0
2009-02-04 20:47:00,3.61486,3.61877,3.61203,3.61558,10630000.0
2009-02-04 20:48:00,3.61624,3.61843,3.61264,3.6166,8000000.0
2009-02-04 20:49:00,3.61772,3.62242,3.61754,3.62174,8500000.0
2009-02-04 20:50:00,3.62086,3.62274,3.61748,3.61994,15250000.0
2009-02-04 20:51:00,3.61371,3.62086,3.61371,3.61665,7500000.0
2009-02-04 20:52:00,3.61483,3.61871,3.61353,3.6186,12500000.0
2009-02-04 20:53:00,3.6197,3.61975,3.61409,3.61805,6750000.0
2009-02-04 20:54:00,3.61719,3.62102,3.61685,3.61879,7250000.0
2009-02-04 20:55:00,3.62018,3.62197,3.61717,3.62084,11500000.0
2009-02-04 20:56:00,3.61853,3.62478,3.61853,3.62059,9250000.0
2009-02-04 20:57:00,3.62322,3.62397,3.62063,3.62316,15380000.0
2009-02-04 20:58:00,3.62203,3.62412,3.61885,3.62188,12750000.0
2009-02-04 20:59:00,3.62131,3.62137,3.61503,3.62088,11630000.0
2009-02-04 21:00:00,3.6212,3.6227,3.61819,3.61983,8500000.0
2009-02-04 21:01:00,3.62015,3.62239,3.61942,3.62213,6750000.0
2009-02-04 21:02:00,3.62164,3.62422,3.62002,3.62002,11250000.0
2009-02-04 21:03:00,3.62071,3.62268,3.62069,3.62142,8000000.0
2009-02-04 21:04:00,3.62103,3.62267,3.62063,3.62223,6500000.0
2009-02-04 21:05:00,3.62253,3.62384,3.62047,3.62374,6500000.0
2009-02-04 21:06:00,3.62105,3.62651,3.62105,3.62427,11250000.0
2009-02-04 21:07:00,3.62481,3.62741,3.62354,3.62427,13000000.0
2009-02-04 21:08:00,3.62464,3.62635,3.62315,3.62588,10750000.0
2009-02-04 21:09:00,3.62403,3.62753,3.62218,3.62657,11000000.0
2009-02-04 21:10:00,3.62239,3.62835,3.62239,3.62533,7000000.0
2009-02-04 21:11:00,3.62638,3.62691,3.62117,3.62414,5500000.0
2009-02-04 21:12:00,3.62393,3.62555,3.62232,3.62232,5500000.0
2009-02-04 21:13:00,3.62445,3.62497,3.62129,3.62419,10000000.0
2009-02-04 21:14:00,3.62427,3.62588,3.62022,3.62022,5880000.0
2009-02-04 21:15:00,3.62465,3.62465,3.61909,3.61936,9750000.0
2009-02-04 21:16:00,3.62231,3.62451,3.62143,3.62342,6500000.0
2009-02-04 21:17:00,3.62033,3.62476,3.61956,3.62445,8250000.0
2009-02-04 21:18:00,3.62339,3.62448,3.61904,3.62292,7250000.0
2009-02-04 21:19:00,3.62475,3.62508,3.62201,3.62427,7500000.0
2009-02-04 21:20:00,3.62456,3.62584,3.62215,3.62584,8250000.0
2009-02-04 21:21:00,3.62457,3.62593,3.62259,3.62407,10000000.0
2009-02-04 21:22:00,3.62102,3.62973,3.62102,3.62483,12250000.0
2009-02-04 21:23:00,3.62576,3.62907,3.62576,3.62907,9250000.0
2009-02-04 21:24:00,3.62916,3.62921,3.62533,3.62711,8000000.0
2009-02-04 21:25:00,3.62659,3.62965,3.62509,3.62847,9000000.0
2009-02-04 21:26:00,3.62804,3.62972,3.62697,3.6282,7000000.0
2009-02-04 21:27:00,3.62588,3.62849,3.62126,3.62126,7500000.0
2009-02-04 21:28:00,3.62155,3.62626,3.62092,3.6256,5510000.0
2009-02-04 21:29:00,3.62348,3.62745,3.62264,3.62745,6500000.0
2009-02-04 21:30:00,3.62556,3.62667,3.6211,3.62652,10630000.0
2009-02-04 21:31:00,3.62447,3.62758,3.62447,3.62541,7880000.0
2009-02-04 21:32:00,3.62388,3.6282,3.62388,3.62742,8750000.0
2009-02-04 21:33:00,3.62722,3.62843,3.62474,3.62729,5500000.0
2009-02-04 21:34:00,3.6266,3.62785,3.6241,3.62689,8130000.0
2009-02-04 21:35:00,3.62062,3.62761,3.62062,3.62407,9500000.0
2009-02-04 21:36:00,3.62473,3.62527,3.62342,3.62376,8000000.0
2009-02-04 21:37:00,3.62412,3.62586,3.62147,3.62586,6750000.0
2009-02-04 21:38:00,3.62169,3.62489,3.6205,3.62072,8130000.0
2009-02-04 21:39:00,3.6208,3.62465,3.62045,3.62057,12630000.0
2009-02-04 21:40:00,3.62158,3.62246,3.61775,3.62246,5500000.0
2009-02-04 21:41:00,3.62104,3.62225,3.61711,3.61711,7380000.0
2009-02-04 21:42:00,3.62086,3.62236,3.62043,3.62157,6750000.0
2009-02-04 21:43:00,3.62303,3.62334,3.61899,3.6214,10250000.0
2009-02-04 21:44:00,3.6238,3.62411,3.61992,3.62387,5500000.0
2009-02-04 21:45:00,3.62291,3.62373,3.62131,3.62131,11130000.0
2009-02-04 21:46:00,3.6224,3.62357,3.61922,3.62142,10500000.0
2009-02-04 21:47:00,3.62133,3.62257,3.61862,3.62255,10000000.0
2009-02-04 21:48:00,3.62262,3.62262,3.61969,3.62056,8250000.0
2009-02-04 21:49:00,3.61964,3.62134,3.6177,3.6177,5500000.0
2009-02-04 21:50:00,3.61865,3.62215,3.61853,3.622,7500000.0
2009-02-04 21:51:00,3.61911,3.62141,3.61911,3.62123,5500000.0
2009-02-04 21:52:00,3.61847,3.62094,3.61635,3.61983,7750000.0
2009-02-04 21:53:00,3.62235,3.62302,3.6197,3.6197,6500000.0
2009-02-04 21:54:00,3.6218,3.6232,3.61922,3.62166,7260000.0
2009-02-04 21:55:00,3.62338,3.62385,3.62012,3.62385,8000000.0
2009-02-04 21:56:00,3.62221,3.62382,3.61994,3.61994,8500000.0
2009-02-04 21:57:00,3.62192,3.62431,3.61863,3.61863,12500000.0
2009-02-04 21:58:00,3.6211,3.62422,3.6211,3.62115,13000000.0
2009-02-04 21:59:00,3.6193,3.62131,3.61651,3.61651,11500000.0
2009-02-04 22:00:00,3.61981,3.62145,3.61325,3.6208,13750000.0
2009-02-04 22:01:00,3.61667,3.62286,3.61667,3.62214,7880000.0
2009-02-04 22:02:00,3.62051,3.62275,3.61943,3.62002,5500000.0
2009-02-04 22:03:00,3.6213,3.62185,3.61765,3.62154,8500000.0
2009-02-04 22:04:00,3.62052,3.62258,3.6175,3.62042,15000000.0
2009-02-04 22:05:00,3.61632,3.6191,3.61632,3.6191,11750000.0
2009-02-04 22:06:00,3.61721,3.61812,3.61263,3.61263,8000000.0
2009-02-04 22:07:00,3.6177,3.6197,3.61673,3.61789,13500000.0
2009-02-04 22:08:00,3.62009,3.62009,3.61601,3.61745,20250000.0
2009-02-04 22:09:00,3.61784,3.61991,3.61277,3.61754,11500000.0
2009-02-04 22:10:00,3.61349,3.61991,3.61349,3.61984,20500000.0
2009-02-04 22:11:00,3.61931,3.6209,3.61518,3.62063,15630000.0
2009-02-04 22:12:00,3.6205,3.6205,3.61573,3.61573,13000000.0
2009-02-04 22:13:00,3.61842,3.62303,3.61824,3.62208,8250000.0
2009-02-04 22:14:00,3.62163,3.62433,3.62163,3.62288,9500000.0
2009-02-04 22:15:00,3.62096,3.62203,3.61791,3.62203,8000000.0
2009-02-04 22:16:00,3.62078,3.62367,3.61818,3.62367,11500000.0
2009-02-04 22:17:00,3.61956,3.62229,3.61784,3.61966,11750000.0
2009-02-04 22:18:00,3.61951,3.62196,3.61774,3.61774,10250000.0
2009-02-04 22:19:00,3.6178,3.62158,3.61742,3.61987,10250000.0
2009-02-04 22:20:00,3.62079,3.62308,3.62028,3.623,6250000.0
2009-02-04 22:21:00,3.62232,3.62454,3.61666,3.6223,6250000.0
2009-02-04 22:22:00,3.61665,3.62268,3.61665,3.62214,6250000.0
2009-02-04 22:23:00,3.62276,3.62314,3.61686,3.62275,10380000.0
2009-02-04 22:24:00,3.623,3.62307,3.61826,3.62056,8250000.0
2009-02-04 22:25:00,3.62138,3.62217,3.61763,3.62073,5750000.0
2009-02-04 22:26:00,3.62037,3.62257,3.61987,3.62131,14130000.0
2009-02-04 22:27:00,3.61902,3.62247,3.6165,3.61806,10750000.0
2009-02-04 22:28:00,3.62134,3.62235,3.61805,3.62235,10750000.0
2009-02-04 22:29:00,3.62127,3.62215,3.61927,3.61945,12750000.0
2009-02-04 22:30:00,3.61929,3.62193,3.61691,3.61691,6750000.0
2009-02-04 22:31:00,3.61823,3.622,3.61754,3.622,6000000.0
2009-02-04 22:32:00,3.6196,3.62249,3.61909,3.62142,9130000.0
2009-02-04 22:33:00,3.62102,3.62168,3.61782,3.62168,14750000.0
2009-02-04 22:34:00,3.61988,3.62179,3.61929,3.62062,6250000.0
2009-02-04 22:35:00,3.61998,3.62241,3.61493,3.62119,10880000.0
2009-02-04 22:36:00,3.61801,3.62237,3.61801,3.62131,11250000.0
2009-02-04 22:37:00,3.61944,3.62081,3.61899,3.61964,6000000.0
2009-02-04 22:38:00,3.62173,3.62201,3.61917,3.62132,5630000.0
2009-02-04 22:39:00,3.62058,3.62307,3.6178,3.62307,9000000.0
2009-02-04 22:40:00,3.62152,3.62254,3.61782,3.62131,8380000.0
2009-02-04 22:41:00,3.61821,3.6232,3.61774,3.62225,11500000.0
2009-02-04 22:42:00,3.62134,3.62255,3.61602,3.62142,6380000.0
2009-02-04 22:43:00,3.62121,3.62302,3.62076,3.62118,11000000.0
2009-02-04 22:44:00,3.61664,3.62224,3.61664,3.62204,9250000.0
2009-02-04 22:45:00,3.62141,3.62223,3.62069,3.62134,7380000.0
2009-02-04 22:46:00,3.62114,3.62223,3.61785,3.6197,9630000.0
2009-02-04 22:47:00,3.61945,3.62213,3.61823,3.61847,7130000.0
2009-02-04 22:48:00,3.6206,3.62311,3.61676,3.62311,11500000.0
2009-02-04 22:49:00,3.62042,3.62436,3.62042,3.62389,8500000.0
2009-02-04 22:50:00,3.62241,3.62378,3.62135,3.62237,8500000.0
2009-02-04 22:51:00,3.62178,3.62425,3.62103,3.62261,5250000.0
2009-02-04 22:52:00,3.62382,3.62391,3.61888,3.62371,7500000.0
2009-02-04 22:53:00,3.62234,3.62433,3.61798,3.61798,8250000.0
2009-02-04 22:54:00,3.62309,3.62309,3.61935,3.61935,7500000.0
2009-02-04 22:55:00,3.61963,3.62504,3.61963,3.62427,6000000.0
2009-02-04 22:56:00,3.62393,3.62504,3.62158,3.62251,6000000.0
2009-02-04 22:57:00,3.62285,3.62463,3.62036,3.62353,11750000.0
2009-02-04 22:58:00,3.62119,3.62366,3.62073,3.62195,6890000.0
2009-02-04 22:59:00,3.62421,3.62428,3.6208,3.62252,11000000.0
2009-02-04 23:00:00,3.62164,3.62632,3.62047,3.62212,8250000.0
2009-02-04 23:01:00,3.62381,3.62381,3.61926,3.62219,5500000.0
2009-02-04 23:02:00,3.62113,3.62329,3.61853,3.62088,9250000.0
2009-02-04 23:03:00,3.62036,3.62422,3.61896,3.62258,7630000.0
2009-02-04 23:04:00,3.62263,3.62515,3.62263,3.62424,6380000.0
2009-02-04 23:05:00,3.62331,3.62437,3.62166,3.62402,5500000.0
2009-02-04 23:06:00,3.62256,3.62512,3.62005,3.62218,9750000.0
2009-02-04 23:07:00,3.62424,3.62515,3.62296,3.62465,6630000.0
2009-02-04 23:08:00,3.62404,3.626,3.62118,3.6226,8000000.0
2009-02-04 23:09:00,3.62261,3.62521,3.62073,3.62518,10250000.0
2009-02-04 23:10:00,3.62411,3.62611,3.62131,3.62499,8000000.0
2009-02-04 23:11:00,3.62534,3.62709,3.62499,3.62667,15750000.0
2009-02-04 23:12:00,3.62508,3.62906,3.62508,3.62774,11750000.0
2009-02-04 23:13:00,3.62642,3.62879,3.6255,3.62748,9500000.0
2009-02-04 23:14:00,3.62749,3.62831,3.62615,3.62765,5250000.0
2009-02-04 23:15:00,3.62567,3.62764,3.62548,3.62752,8000000.0
2009-02-04 23:16:00,3.62703,3.62802,3.62663,3.62799,9500000.0
2009-02-04 23:17:00,3.62677,3.63039,3.62677,3.63039,13000000.0
2009-02-04 23:18:00,3.62936,3.63009,3.62691,3.63009,8500000.0
2009-02-04 23:19:00,3.62935,3.62987,3.62345,3.62879,10500000.0
2009-02-04 23:20:00,3.62639,3.62982,3.62639,3.62961,8750000.0
2009-02-04 23:21:00,3.62936,3.6299,3.62372,3.62846,7880000.0
2009-02-04 23:22:00,3.62799,3.62982,3.62399,3.62982,5250000.0
2009-02-04 23:23:00,3.62707,3.63028,3.62357,3.62949,8250000.0
2009-02-04 23:24:00,3.62919,3.62919,3.62528,3.62728,6250000.0
2009-02-04 23:25:00,3.62624,3.62815,3.6253,3.62677,6750000.0
2009-02-04 23:26:00,3.62749,3.62749,3.6224,3.62741,10500000.0
2009-02-04 23:27:00,3.62755,3.62755,3.62572,3.62709,9500000.0
2009-02-04 23:28:00,3.62566,3.62713,3.62278,3.62611,7750000.0
2009-02-04 23:29:00,3.62233,3.62829,3.62233,3.62734,5630000.0
2009-02-04 23:30:00,3.622,3.62839,3.622,3.62293,8500000.0
2009-02-04 23:31:00,3.62211,3.62695,3.62211,3.62695,12750000.0
2009-02-04 23:32:00,3.62698,3.62698,3.62312,3.62312,8500000.0
2009-02-04 23:33:00,3.62812,3.62812,3.62469,3.62614,6000000.0
2009-02-04 23:34:00,3.62208,3.6262,3.62208,3.62471,10250000.0
2009-02-04 23:35:00,3.62641,3.62641,3.62268,3.62268,7250000.0
2009-02-04 23:36:00,3.62515,3.62624,3.62465,3.62591,10000000.0
2009-02-04 23:37:00,3.62403,3.62503,3.62222,3.62329,8750000.0
2009-02-04 23:38:00,3.62402,3.62628,3.62274,3.62528,8000000.0
2009-02-04 23:39:00,3.62528,3.62724,3.62283,3.62598,7250000.0
2009-02-04 23:40:00,3.62468,3.62522,3.62041,3.62415,7130000.0
2009-02-04 23:41:00,3.62411,3.62612,3.62411,3.62612,8750000.0
2009-02-04 23:42:00,3.62384,3.6271,3.62384,3.626,7750000.0
2009-02-04 23:43:00,3.62425,3.62621,3.62425,3.62621,5500000.0
2009-02-04 23:44:00,3.62218,3.62626,3.62218,3.62566,6500000.0
2009-02-04 23:45:00,3.62615,3.62615,3.61923,3.62557,10750000.0
2009-02-04 23:46:00,3.62083,3.62485,3.61956,3.62348,5750000.0
2009-02-04 23:47:00,3.6249,3.6249,3.61941,3.62303,6750000.0
2009-02-04 23:48:00,3.62405,3.62495,3.61901,3.61901,8880000.0
2009-02-04 23:49:00,3.62256,3.62625,3.61912,3.62557,6250000.0
2009-02-04 23:50:00,3.62334,3.62848,3.62334,3.62434,7750000.0
2009-02-04 23:51:00,3.62549,3.62549,3.62322,3.62496,8880000.0
2009-02-04 23:52:00,3.62422,3.62542,3.62035,3.62411,9000000.0
2009-02-04 23:53:00,3.62577,3.62577,3.62015,3.62477,8130000.0
2009-02-04 23:54:00,3.62464,3.62573,3.62361,3.62573,9000000.0
2009-02-04 23:55:00,3.6243,3.62626,3.62216,3.62614,8250000.0
2009-02-04 23:56:00,3.6248,3.62654,3.62387,3.62633,5880000.0
2009-02-04 23:57:00,3.62609,3.62654,3.62194,3.62619,5250000.0
2009-02-04 23:58:00,3.62646,3.62683,3.62418,3.62609,12000000.0
2009-02-04 23:59:00,3.62434,3.62745,3.62319,3.62516,6750000.0
2009-02-05 00:00:00,3.62512,3.62544,3.62199,3.62436,8750000.0
2009-02-05 00:01:00,3.62342,3.6264,3.62342,3.62349,9500000.0
2009-02-05 00:02:00,3.62568,3.62568,3.62049,3.62098,8500000.0
2009-02-05 00:03:00,3.6187,3.62062,3.6187,3.61915,5750000.0
2009-02-05 00:04:00,3.61933,3.62103,3.61674,3.62103,8130000.0
2009-02-05 00:05:00,3.62055,3.62055,3.61624,3.61922,11880000.0
2009-02-05 00:06:00,3.62047,3.62089,3.6195,3.62048,7250000.0
2009-02-05 00:07:00,3.61875,3.61984,3.61552,3.61964,9250000.0
2009-02-05 00:08:00,3.61815,3.6201,3.6176,3.6201,6380000.0
2009-02-05 00:10:00,3.61967,3.6206,3.61824,3.61989,9500000.0
2009-02-05 00:11:00,3.62176,3.62334,3.61734,3.62322,13630000.0
2009-02-05 00:12:00,3.62347,3.62347,3.62037,3.62292,8500000.0
2009-02-05 00:13:00,3.62163,3.62304,3.6208,3.623,8380000.0
2009-02-05 00:14:00,3.6215,3.62279,3.62023,3.62214,12500000.0
2009-02-05 00:15:00,3.62108,3.62207,3.62062,3.62062,11250000.0
2009-02-05 00:16:00,3.61887,3.62191,3.61887,3.62104,8250000.0
2009-02-05 00:17:00,3.62169,3.62276,3.62005,3.62276,9000000.0
2009-02-05 00:18:00,3.62055,3.62099,3.61862,3.62087,9250000.0
2009-02-05 00:19:00,3.62039,3.62285,3.62039,3.62278,5750000.0
2009-02-05 00:20:00,3.62253,3.62253,3.61968,3.6209,8500000.0
2009-02-05 00:21:00,3.61739,3.62289,3.61739,3.6194,5500000.0
2009-02-05 00:22:00,3.61896,3.62008,3.61518,3.61823,11000000.0
2009-02-05 00:23:00,3.61768,3.62183,3.61705,3.6206,9130000.0
2009-02-05 00:24:00,3.62025,3.62025,3.6173,3.6185,5500000.0
2009-02-05 00:25:00,3.61777,3.62042,3.61635,3.61672,11750000.0
2009-02-05 00:26:00,3.61756,3.61966,3.61546,3.61861,6380000.0
2009-02-05 00:27:00,3.62071,3.62132,3.61723,3.62132,7750000.0
2009-02-05 00:28:00,3.61874,3.62042,3.61698,3.61991,12000000.0
2009-02-05 00:29:00,3.61905,3.62156,3.61628,3.61771,8640000.0
2009-02-05 00:30:00,3.61884,3.62061,3.61594,3.62061,9000000.0
2009-02-05 00:31:00,3.61753,3.62068,3.61734,3.61738,12250000.0
2009-02-05 00:32:00,3.6186,3.62016,3.61527,3.61527,11250000.0
2009-02-05 00:33:00,3.61951,3.6211,3.61585,3.61585,9750000.0
2009-02-05 00:34:00,3.61986,3.6201,3.61771,3.6201,7000000.0
2009-02-05 00:35:00,3.61953,3.62183,3.61953,3.62086,8880000.0
2009-02-05 00:36:00,3.62076,3.62265,3.62076,3.62265,7880000.0
2009-02-05 00:37:00,3.62008,3.62199,3.61831,3.61831,5750000.0
2009-02-05 00:38:00,3.61999,3.62092,3.61638,3.61653,9000000.0
2009-02-05 00:39:00,3.62009,3.62082,3.61544,3.62069,10630000.0
2009-02-05 00:40:00,3.6209,3.6209,3.61907,3.62009,5500000.0
2009-02-05 00:41:00,3.62032,3.62155,3.61752,3.61957,12500000.0
2009-02-05 00:42:00,3.61727,3.62233,3.61727,3.62025,13750000.0
2009-02-05 00:43:00,3.62188,3.62188,3.61845,3.61992,7750000.0
2009-02-05 00:44:00,3.62045,3.62272,3.61705,3.62272,6630000.0
2009-02-05 00:45:00,3.61885,3.62252,3.61885,3.62171,5880000.0
2009-02-05 00:46:00,3.62154,3.62318,3.61862,3.62138,8250000.0
2009-02-05 00:47:00,3.62201,3.62291,3.61942,3.61962,9250000.0
2009-02-05 00:48:00,3.62206,3.62206,3.61968,3.62049,5000000.0
2009-02-05 00:49:00,3.61618,3.61849,3.61342,3.61849,10500000.0
2009-02-05 00:50:00,3.61641,3.6185,3.61641,3.61788,12250000.0
2009-02-05 00:51:00,3.61723,3.61783,3.61618,3.61683,10750000.0
2009-02-05 00:52:00,3.61695,3.62127,3.61489,3.6212,5750000.0
2009-02-05 00:53:00,3.61989,3.62191,3.61469,3.61871,10380000.0
2009-02-05 00:54:00,3.62049,3.62476,3.62037,3.62476,8250000.0
2009-02-05 00:55:00,3.62387,3.62611,3.62207,3.62503,7500000.0
2009-02-05 00:56:00,3.6208,3.62469,3.61769,3.62432,10250000.0
2009-02-05 00:57:00,3.61933,3.62351,3.61933,3.62253,6130000.0
2009-02-05 00:58:00,3.62278,3.62358,3.61756,3.61965,9750000.0
2009-02-05 00:59:00,3.61909,3.62265,3.61909,3.62265,7750000.0
2009-02-05 01:00:00,3.61479,3.62261,3.61479,3.62255,10500000.0
2009-02-05 01:01:00,3.62076,3.62228,3.61971,3.61971,5250000.0
2009-02-05 01:02:00,3.62216,3.62216,3.6193,3.62153,6250000.0
2009-02-05 01:03:00,3.62007,3.62316,3.61809,3.62247,9750000.0
2009-02-05 01:04:00,3.6221,3.62284,3.61701,3.6223,5500000.0
2009-02-05 01:05:00,3.62042,3.62368,3.62042,3.62305,8500000.0
2009-02-05 01:06:00,3.61945,3.62296,3.61923,3.62156,10750000.0
2009-02-05 01:07:00,3.62124,3.62343,3.61748,3.62044,8250000.0
2009-02-05 01:08:00,3.62364,3.62364,3.61903,3.61986,7000000.0
2009-02-05 01:09:00,3.62348,3.62348,3.6181,3.62,5750000.0
2009-02-05 01:10:00,3.62152,3.62236,3.61671,3.62113,11500000.0
2009-02-05 01:11:00,3.61796,3.62249,3.61796,3.61992,7000000.0
2009-02-05 01:12:00,3.62021,3.62137,3.61911,3.62117,7250000.0
2009-02-05 01:13:00,3.61989,3.62239,3.61989,3.62203,7750000.0
2009-02-05 01:14:00,3.61965,3.62201,3.61736,3.62184,12880000.0
2009-02-05 01:15:00,3.62044,3.62131,3.61758,3.62011,10380000.0
2009-02-05 01:16:00,3.62154,3.62154,3.6176,3.61914,5750000.0
2009-02-05 01:17:00,3.61909,3.62118,3.6151,3.61843,7250000.0
2009-02-05 01:18:00,3.61841,3.61971,3.614,3.61688,7750000.0
2009-02-05 01:19:00,3.61666,3.62094,3.61666,3.62094,10000000.0
2009-02-05 01:20:00,3.6185,3.6202,3.6167,3.6167,8380000.0
2009-02-05 01:21:00,3.62053,3.62103,3.6168,3.6168,7750000.0
2009-02-05 01:22:00,3.61657,3.61974,3.61421,3.61899,6630000.0
2009-02-05 01:23:00,3.61902,3.62002,3.61621,3.62002,12000000.0
2009-02-05 01:24:00,3.61695,3.61945,3.61559,3.61945,6000000.0
2009-02-05 01:25:00,3.61934,3.61953,3.61503,3.61622,10000000.0
2009-02-05 01:26:00,3.61718,3.61984,3.61645,3.61884,8250000.0
2009-02-05 01:27:00,3.61895,3.61895,3.61621,3.61872,8000000.0
2009-02-05 01:28:00,3.61968,3.61981,3.61362,3.6192,22380000.0
2009-02-05 01:29:00,3.61674,3.61882,3.61397,3.61397,6750000.0
2009-02-05 01:30:00,3.6155,3.62033,3.61423,3.62033,8630000.0
2009-02-05 01:31:00,3.61645,3.61984,3.61565,3.61666,18250000.0
2009-02-05 01:32:00,3.61913,3.62,3.61547,3.62,7000000.0
2009-02-05 01:33:00,3.61792,3.6195,3.61195,3.61622,23380000.0
2009-02-05 01:34:00,3.61958,3.61958,3.61538,3.61636,7500000.0
2009-02-05 01:35:00,3.6177,3.6183,3.61594,3.6183,6000000.0
2009-02-05 01:36:00,3.61587,3.61816,3.61395,3.61515,5250000.0
2009-02-05 01:37:00,3.61758,3.61896,3.61469,3.61613,8250000.0
2009-02-05 01:38:00,3.61509,3.61821,3.61509,3.61805,7750000.0
2009-02-05 01:39:00,3.61907,3.61907,3.61466,3.61618,8750000.0
2009-02-05 01:40:00,3.61587,3.61794,3.61483,3.61794,6000000.0
2009-02-05 01:41:00,3.61652,3.61821,3.61305,3.61767,11630000.0
2009-02-05 01:42:00,3.61509,3.61886,3.61473,3.6159,9250000.0
2009-02-05 01:43:00,3.62022,3.62022,3.61642,3.61642,7500000.0
2009-02-05 01:44:00,3.61865,3.62072,3.61865,3.6198,6750000.0
2009-02-05 01:45:00,3.61919,3.62005,3.61464,3.62005,5250000.0
2009-02-05 01:46:00,3.61745,3.61949,3.61656,3.61949,8750000.0
2009-02-05 01:47:00,3.61938,3.61982,3.61541,3.61982,9250000.0
2009-02-05 01:48:00,3.61681,3.61844,3.61594,3.61844,7500000.0
2009-02-05 01:49:00,3.61546,3.61728,3.61307,3.61479,12880000.0
2009-02-05 01:50:00,3.61532,3.61866,3.61325,3.61747,8500000.0
2009-02-05 01:51:00,3.61475,3.61751,3.61475,3.61725,12750000.0
2009-02-05 01:52:00,3.61559,3.6164,3.61046,3.61352,5500000.0
2009-02-05 01:53:00,3.61619,3.61898,3.61619,3.61846,7000000.0
2009-02-05 01:54:00,3.61315,3.61847,3.61291,3.61847,6000000.0
2009-02-05 01:55:00,3.6162,3.61807,3.61117,3.61469,7000000.0
2009-02-05 01:56:00,3.61778,3.61778,3.612,3.61709,13250000.0
2009-02-05 01:57:00,3.61194,3.61739,3.61194,3.61739,9000000.0
2009-02-05 01:58:00,3.61749,3.61749,3.61629,3.61728,6000000.0
2009-02-05 02:01:00,3.61681,3.61707,3.61401,3.61694,5750000.0
2009-02-05 02:02:00,3.61533,3.6171,3.61194,3.61697,16250000.0
2009-02-05 02:03:00,3.61563,3.6171,3.61279,3.61494,8750000.0
2009-02-05 02:04:00,3.61454,3.61722,3.61297,3.61484,14500000.0
2009-02-05 02:05:00,3.61748,3.61748,3.61305,3.61732,6250000.0
2009-02-05 02:06:00,3.61468,3.61906,3.61468,3.61715,6250000.0
2009-02-05 02:07:00,3.61611,3.61843,3.61345,3.61621,11500000.0
2009-02-05 02:08:00,3.61722,3.61902,3.61575,3.61902,5250000.0
2009-02-05 02:09:00,3.61755,3.61812,3.61473,3.61622,9250000.0
2009-02-05 02:10:00,3.61851,3.62099,3.61797,3.62099,10500000.0
2009-02-05 02:11:00,3.61999,3.62201,3.61728,3.61728,7250000.0
2009-02-05 02:12:00,3.61946,3.6216,3.61855,3.6216,11500000.0
2009-02-05 02:13:00,3.6182,3.62141,3.61767,3.62037,10750000.0
2009-02-05 02:14:00,3.62133,3.62194,3.61403,3.62194,10750000.0
2009-02-05 02:15:00,3.62332,3.62562,3.61867,3.62224,16630000.0
2009-02-05 02:16:00,3.62174,3.62302,3.61809,3.62085,8250000.0
2009-02-05 02:17:00,3.6182,3.621,3.61569,3.61979,9250000.0
2009-02-05 02:18:00,3.62383,3.62383,3.61917,3.62154,10500000.0
2009-02-05 02:19:00,3.61944,3.62346,3.61944,3.62346,7750000.0
2009-02-05 02:20:00,3.62283,3.62438,3.61985,3.62285,7000000.0
2009-02-05 02:21:00,3.62519,3.62519,3.62257,3.62492,9250000.0
2009-02-05 02:22:00,3.61909,3.62268,3.61678,3.61981,13250000.0
2009-02-05 02:23:00,3.62295,3.62486,3.62148,3.62486,9250000.0
2009-02-05 02:24:00,3.62264,3.62646,3.62187,3.62602,14250000.0
2009-02-05 02:25:00,3.62146,3.62712,3.61987,3.62268,7130000.0
2009-02-05 02:26:00,3.62735,3.62735,3.62105,3.62439,5500000.0
2009-02-05 02:27:00,3.62657,3.62662,3.62111,3.62637,11750000.0
2009-02-05 02:28:00,3.62695,3.62695,3.62025,3.62548,6750000.0
2009-02-05 02:29:00,3.62131,3.62556,3.62131,3.62515,9500000.0
2009-02-05 02:30:00,3.62275,3.62438,3.62076,3.62242,6000000.0
2009-02-05 02:31:00,3.62183,3.62481,3.61901,3.62432,12380000.0
2009-02-05 02:32:00,3.62397,3.62672,3.62134,3.62134,13880000.0
2009-02-05 02:33:00,3.6201,3.62538,3.61877,3.61877,13750000.0
2009-02-05 02:34:00,3.62489,3.62489,3.61956,3.6236,11010000.0
2009-02-05 02:35:00,3.61869,3.62349,3.61829,3.61829,5250000.0
2009-02-05 02:36:00,3.61989,3.62238,3.61588,3.62067,10000000.0
2009-02-05 02:37:00,3.62327,3.62408,3.61834,3.62408,9000000.0
2009-02-05 02:38:00,3.62461,3.62461,3.61962,3.62207,9500000.0
2009-02-05 02:39:00,3.62369,3.62453,3.62084,3.62401,7630000.0
2009-02-05 02:40:00,3.62385,3.62516,3.62101,3.62101,9750000.0
2009-02-05 02:41:00,3.62169,3.62548,3.62027,3.62427,7750000.0
2009-02-05 02:42:00,3.62252,3.62596,3.62015,3.62333,12250000.0
2009-02-05 02:43:00,3.62338,3.62453,3.62091,3.62211,9000000.0
2009-02-05 02:44:00,3.62516,3.62554,3.62215,3.62236,9130000.0
2009-02-05 02:45:00,3.62322,3.62409,3.61834,3.62409,12750000.0
2009-02-05 02:46:00,3.61935,3.62427,3.61935,3.62213,5250000.0
2009-02-05 02:47:00,3.62335,3.62335,3.61903,3.61903,7630000.0
2009-02-05 02:48:00,3.62276,3.62298,3.61576,3.62287,12750000.0
2009-02-05 02:49:00,3.62209,3.62329,3.61915,3.62216,11500000.0
2009-02-05 02:50:00,3.62519,3.62541,3.62161,3.62299,5500000.0
2009-02-05 02:51:00,3.62682,3.62682,3.62292,3.6251,6500000.0
2009-02-05 02:52:00,3.62174,3.62539,3.62174,3.62539,9500000.0
2009-02-05 02:53:00,3.62587,3.62776,3.62505,3.62674,5250000.0
2009-02-05 02:54:00,3.62711,3.62829,3.62462,3.6263,9250000.0
2009-02-05 02:55:00,3.62696,3.62759,3.62551,3.62551,5880000.0
2009-02-05 02:56:00,3.62396,3.62743,3.62396,3.62591,8750000.0
2009-02-05 02:57:00,3.62515,3.6273,3.62388,3.62585,15750000.0
2009-02-05 02:58:00,3.62525,3.62727,3.62157,3.62405,9500000.0
2009-02-05 02:59:00,3.62815,3.62913,3.62522,3.62913,12000000.0
2009-02-05 03:00:00,3.62826,3.62873,3.62489,3.62864,8000000.0
2009-02-05 03:01:00,3.62584,3.62994,3.62417,3.62926,12750000.0
2009-02-05 03:02:00,3.63043,3.63199,3.62742,3.63199,8500000.0
2009-02-05 03:03:00,3.63234,3.63234,3.62852,3.63102,8500000.0
2009-02-05 03:04:00,3.62861,3.63126,3.62747,3.62747,7250000.0
2009-02-05 03:05:00,3.62966,3.6297,3.62594,3.6289,12510000.0
2009-02-05 03:06:00,3.62596,3.62946,3.62504,3.62504,9750000.0
2009-02-05 03:07:00,3.62561,3.6262,3.6233,3.62345,5250000.0
2009-02-05 03:08:00,3.62354,3.62614,3.6235,3.62573,10130000.0
2009-02-05 03:09:00,3.62325,3.62576,3.62069,3.6246,8750000.0
2009-02-05 03:10:00,3.62221,3.62664,3.62221,3.62598,7250000.0
2009-02-05 03:11:00,3.62556,3.62556,3.61908,3.62162,13750000.0
2009-02-05 03:12:00,3.6233,3.62533,3.62092,3.62533,10750000.0
2009-02-05 03:13:00,3.62451,3.62569,3.62236,3.6241,11000000.0
2009-02-05 03:14:00,3.62403,3.62506,3.62176,3.6229,9500000.0
2009-02-05 03:15:00,3.62318,3.62318,3.61719,3.61955,9250000.0
2009-02-05 03:16:00,3.6232,3.62342,3.61901,3.62081,7880000.0
2009-02-05 03:17:00,3.62059,3.62156,3.6169,3.61934,6250000.0
2009-02-05 03:18:00,3.61985,3.62261,3.61717,3.62261,6750000.0
2009-02-05 03:19:00,3.62172,3.62372,3.61769,3.61769,15750000.0
2009-02-05 03:20:00,3.62401,3.62401,3.62147,3.62263,9750000.0
2009-02-05 03:21:00,3.62166,3.62214,3.61707,3.61839,7250000.0
2009-02-05 03:22:00,3.62096,3.6222,3.61558,3.61558,17250000.0
2009-02-05 03:23:00,3.6209,3.62346,3.61711,3.62346,8000000.0
2009-02-05 03:24:00,3.62134,3.62426,3.61843,3.61984,12500000.0
2009-02-05 03:25:00,3.62407,3.62407,3.61917,3.62051,6000000.0
2009-02-05 03:26:00,3.62209,3.62334,3.6211,3.6211,6750000.0
2009-02-05 03:27:00,3.62303,3.62329,3.61827,3.62173,8250000.0
2009-02-05 03:28:00,3.62013,3.62466,3.61975,3.62466,5630000.0
2009-02-05 03:29:00,3.62291,3.62474,3.62278,3.62474,7750000.0
2009-02-05 03:30:00,3.6243,3.62437,3.62012,3.62295,8000000.0
2009-02-05 03:31:00,3.62249,3.62259,3.6184,3.62259,7750000.0
2009-02-05 03:32:00,3.62059,3.62272,3.62059,3.62272,10000000.0
2009-02-05 03:33:00,3.62146,3.62235,3.61695,3.62108,7000000.0
2009-02-05 03:34:00,3.61984,3.62125,3.61687,3.62064,10880000.0
2009-02-05 03:35:00,3.62209,3.62209,3.61833,3.61938,6250000.0
2009-02-05 03:36:00,3.61999,3.62276,3.61869,3.62276,7500000.0
2009-02-05 03:37:00,3.62079,3.62156,3.61957,3.61957,10250000.0
2009-02-05 03:38:00,3.62037,3.62262,3.61951,3.61951,5750000.0
2009-02-05 03:39:00,3.62007,3.62143,3.61766,3.61937,15880000.0
2009-02-05 03:40:00,3.6177,3.62087,3.61718,3.61968,11250000.0
2009-02-05 03:41:00,3.61958,3.62141,3.61958,3.62041,8500000.0
2009-02-05 03:42:00,3.61953,3.62215,3.61873,3.62215,6500000.0
2009-02-05 03:43:00,3.62197,3.62243,3.6166,3.6166,7750000.0
2009-02-05 03:44:00,3.62025,3.62078,3.61672,3.61953,11250000.0
2009-02-05 03:45:00,3.61964,3.62127,3.61879,3.61879,6250000.0
2009-02-05 03:46:00,3.62053,3.62251,3.62017,3.62033,8380000.0
2009-02-05 03:47:00,3.62152,3.62252,3.61925,3.61925,9500000.0
2009-02-05 03:48:00,3.62244,3.62244,3.61709,3.61973,8500000.0
2009-02-05 03:49:00,3.61862,3.62207,3.61862,3.61959,6750000.0
2009-02-05 03:50:00,3.61674,3.62135,3.61602,3.61602,5750000.0
2009-02-05 03:51:00,3.61903,3.62086,3.61619,3.61947,11250000.0
2009-02-05 03:52:00,3.61934,3.61973,3.61441,3.61446,7750000.0
2009-02-05 03:53:00,3.61968,3.61968,3.61538,3.61931,9250000.0
2009-02-05 03:54:00,3.61839,3.61926,3.61301,3.6173,7500000.0
2009-02-05 03:55:00,3.62115,3.62144,3.61776,3.61866,10880000.0
2009-02-05 03:56:00,3.61843,3.62099,3.61628,3.61961,7380000.0
2009-02-05 03:57:00,3.61912,3.62171,3.61843,3.62101,6000000.0
2009-02-05 03:58:00,3.61991,3.62135,3.61563,3.61961,9130000.0
2009-02-05 03:59:00,3.62269,3.62269,3.61823,3.62208,7250000.0
2009-02-05 04:00:00,3.62115,3.62143,3.61663,3.62033,10500000.0
2009-02-05 04:01:00,3.62269,3.62298,3.61845,3.62211,8250000.0
2009-02-05 04:02:00,3.62013,3.62243,3.6199,3.62215,8250000.0
2009-02-05 04:03:00,3.62094,3.62161,3.61856,3.61896,6250000.0
2009-02-05 04:04:00,3.62022,3.62153,3.6196,3.6196,7750000.0
2009-02-05 04:05:00,3.62191,3.62222,3.61951,3.61951,7880000.0
2009-02-05 04:06:00,3.62216,3.62285,3.62004,3.62015,10500000.0
2009-02-05 04:07:00,3.6235,3.6235,3.62062,3.62272,5500000.0
2009-02-05 04:08:00,3.62293,3.62293,3.61655,3.61915,11750000.0
2009-02-05 04:09:00,3.62191,3.62206,3.61856,3.61971,7380000.0
2009-02-05 04:10:00,3.61758,3.62207,3.61758,3.62207,7500000.0
2009-02-05 04:11:00,3.61769,3.62157,3.61769,3.62129,11380000.0
2009-02-05 04:12:00,3.62018,3.62172,3.61905,3.62172,8750000.0
2009-02-05 04:13:00,3.62194,3.62356,3.61848,3.61943,14250000.0
2009-02-05 04:14:00,3.62303,3.62312,3.62128,3.62312,5250000.0
2009-02-05 04:15:00,3.6209,3.62207,3.61968,3.62143,7000000.0
2009-02-05 04:16:00,3.62221,3.62227,3.61687,3.61687,9880000.0
2009-02-05 04:17:00,3.62272,3.62272,3.6204,3.62236,6000000.0
2009-02-05 04:18:00,3.6198,3.62334,3.61867,3.62272,11880000.0
2009-02-05 04:19:00,3.62093,3.62333,3.62025,3.62092,15250000.0
2009-02-05 04:20:00,3.62187,3.62255,3.61901,3.62214,10000000.0
2009-02-05 04:21:00,3.6206,3.62233,3.62004,3.62004,8000000.0
2009-02-05 04:22:00,3.62312,3.62365,3.62127,3.62243,11250000.0
2009-02-05 04:23:00,3.62274,3.62279,3.61875,3.62265,11000000.0
2009-02-05 04:24:00,3.6233,3.6233,3.61742,3.62019,8130000.0
2009-02-05 04:25:00,3.62262,3.62438,3.61995,3.62242,6000000.0
2009-02-05 04:26:00,3.62124,3.62311,3.62028,3.62028,9250000.0
2009-02-05 04:27:00,3.62357,3.62382,3.62186,3.62186,8000000.0
2009-02-05 04:28:00,3.62258,3.62446,3.6187,3.6215,10750000.0
2009-02-05 04:29:00,3.62541,3.62576,3.62313,3.6247,6250000.0
2009-02-05 04:30:00,3.62318,3.62564,3.61955,3.62564,7500000.0
2009-02-05 04:31:00,3.62478,3.62544,3.62123,3.62123,10130000.0
2009-02-05 04:32:00,3.62337,3.62529,3.62311,3.6252,7500000.0
2009-02-05 04:33:00,3.62344,3.62548,3.61873,3.62451,5500000.0
2009-02-05 04:34:00,3.62033,3.62636,3.61821,3.6215,9500000.0
2009-02-05 04:35:00,3.62475,3.62631,3.6214,3.62606,6750000.0
2009-02-05 04:36:00,3.6241,3.62589,3.62063,3.62063,8750000.0
2009-02-05 04:37:00,3.62365,3.62646,3.62246,3.62543,9250000.0
2009-02-05 04:38:00,3.62586,3.62588,3.62383,3.62525,5750000.0
2009-02-05 04:39:00,3.62079,3.62707,3.62079,3.62265,7630000.0
2009-02-05 04:40:00,3.62299,3.62721,3.62299,3.62721,10500000.0
2009-02-05 04:41:00,3.62513,3.62624,3.62109,3.62506,18510000.0
2009-02-05 04:42:00,3.62599,3.62599,3.61932,3.62196,7750000.0
2009-02-05 04:43:00,3.62343,3.62653,3.62172,3.62599,8500000.0
2009-02-05 04:44:00,3.6255,3.62576,3.62336,3.62336,10250000.0
2009-02-05 04:45:00,3.6255,3.6255,3.62116,3.62412,7010000.0
2009-02-05 04:46:00,3.62529,3.62544,3.62121,3.62433,11130000.0
2009-02-05 04:47:00,3.62361,3.62444,3.61955,3.61955,7750000.0
2009-02-05 04:48:00,3.62412,3.62469,3.62145,3.62145,6000000.0
2009-02-05 04:49:00,3.62115,3.62612,3.62115,3.62463,9880000.0
2009-02-05 04:50:00,3.62438,3.62484,3.61908,3.62462,7500000.0
2009-02-05 04:51:00,3.62361,3.62515,3.62138,3.62138,8500000.0
2009-02-05 04:52:00,3.62311,3.62374,3.61999,3.62293,7750000.0
2009-02-05 04:53:00,3.62366,3.62503,3.62207,3.62503,6750000.0
2009-02-05 04:54:00,3.62465,3.62476,3.62139,3.62428,9500000.0
2009-02-05 04:55:00,3.62426,3.6257,3.62175,3.62258,6500000.0
2009-02-05 04:56:00,3.6245,3.62469,3.62134,3.62469,8130000.0
2009-02-05 04:57:00,3.62453,3.6256,3.62076,3.62311,9500000.0
2009-02-05 04:58:00,3.62381,3.62425,3.61879,3.61879,8000000.0
2009-02-05 04:59:00,3.62427,3.62621,3.62086,3.62621,11630000.0
2009-02-05 05:00:00,3.6241,3.62575,3.62005,3.62127,9130000.0
2009-02-05 05:01:00,3.62388,3.62477,3.62348,3.62472,7750000.0
2009-02-05 05:02:00,3.62496,3.62605,3.62398,3.62605,8250000.0
2009-02-05 05:03:00,3.62344,3.62585,3.62309,3.62585,5750000.0
2009-02-05 05:04:00,3.62531,3.62556,3.62199,3.62395,12500000.0
2009-02-05 05:05:00,3.62599,3.62717,3.62095,3.62376,11500000.0
2009-02-05 05:06:00,3.62438,3.62624,3.62036,3.62624,13250000.0
2009-02-05 05:07:00,3.62312,3.62517,3.62253,3.62517,6630000.0
2009-02-05 05:08:00,3.6205,3.62602,3.61982,3.62602,6000000.0
2009-02-05 05:09:00,3.62521,3.62585,3.62088,3.62484,15500000.0
2009-02-05 05:10:00,3.62491,3.62572,3.62328,3.62435,11500000.0
2009-02-05 05:11:00,3.62659,3.62685,3.62396,3.6242,8250000.0
2009-02-05 05:12:00,3.62584,3.62584,3.62228,3.62521,12500000.0
2009-02-05 05:13:00,3.6254,3.6254,3.61954,3.61954,6000000.0
2009-02-05 05:14:00,3.62176,3.62629,3.62176,3.62342,7750000.0
2009-02-05 05:15:00,3.62494,3.62538,3.62136,3.62538,7130000.0
2009-02-05 05:16:00,3.62273,3.62617,3.62229,3.62368,11250000.0
2009-02-05 05:17:00,3.62384,3.62699,3.62373,3.62682,10500000.0
2009-02-05 05:18:00,3.62485,3.62637,3.62022,3.62022,8510000.0
2009-02-05 05:19:00,3.62716,3.62716,3.62449,3.62614,6250000.0
2009-02-05 05:20:00,3.62478,3.62573,3.62155,3.62265,10500000.0
2009-02-05 05:21:00,3.62608,3.62675,3.62226,3.62393,17750000.0
2009-02-05 05:22:00,3.62359,3.62565,3.62247,3.62247,7250000.0
2009-02-05 05:23:00,3.6239,3.62545,3.62133,3.62358,7880000.0
2009-02-05 05:24:00,3.62302,3.62564,3.6208,3.62253,8250000.0
2009-02-05 05:25:00,3.6223,3.62525,3.62081,3.6231,12500000.0
2009-02-05 05:26:00,3.62408,3.62497,3.62046,3.62337,8500000.0
2009-02-05 05:27:00,3.62375,3.62538,3.62248,3.62284,11500000.0
2009-02-05 05:28:00,3.62414,3.6254,3.62311,3.62311,5130000.0
2009-02-05 05:29:00,3.62273,3.6271,3.62215,3.62601,9500000.0
2009-02-05 05:30:00,3.62441,3.62673,3.62095,3.62673,5750000.0
2009-02-05 05:31:00,3.62388,3.6266,3.62388,3.62605,9750000.0
2009-02-05 05:32:00,3.6247,3.62616,3.62228,3.62616,7750000.0
2009-02-05 05:33:00,3.62581,3.62668,3.62469,3.62469,10500000.0
2009-02-05 05:34:00,3.62557,3.62557,3.6219,3.62378,10000000.0
2009-02-05 05:35:00,3.62308,3.62343,3.61819,3.62063,8500000.0
2009-02-05 05:36:00,3.62354,3.62354,3.62151,3.62179,7250000.0
2009-02-05 05:37:00,3.6225,3.62323,3.62039,3.6209,5750000.0
2009-02-05 05:38:00,3.61964,3.62389,3.61964,3.622,15000000.0
2009-02-05 05:39:00,3.62365,3.62376,3.61798,3.62211,9880000.0
2009-02-05 05:40:00,3.62287,3.62373,3.62244,3.62333,5250000.0
2009-02-05 05:41:00,3.62231,3.62381,3.6181,3.62269,12000000.0
2009-02-05 05:42:00,3.62166,3.62543,3.61908,3.62248,6250000.0
2009-02-05 05:43:00,3.6217,3.62258,3.61886,3.6211,5250000.0
2009-02-05 05:44:00,3.61764,3.62313,3.61764,3.62313,9880000.0
2009-02-05 05:45:00,3.62201,3.62231,3.62019,3.62205,9250000.0
2009-02-05 05:46:00,3.62264,3.62299,3.61923,3.62056,9000000.0
2009-02-05 05:47:00,3.62074,3.62247,3.61875,3.61875,5500000.0
2009-02-05 05:48:00,3.61896,3.62234,3.6189,3.62234,10000000.0
2009-02-05 05:49:00,3.61975,3.6218,3.61853,3.61853,8500000.0
2009-02-05 05:50:00,3.62021,3.62171,3.61584,3.61785,10880000.0
2009-02-05 05:51:00,3.6203,3.62304,3.61973,3.62113,13000000.0
2009-02-05 05:52:00,3.62329,3.62329,3.61978,3.62295,9880000.0
2009-02-05 05:53:00,3.6213,3.62253,3.61782,3.62159,10500000.0
2009-02-05 05:54:00,3.62296,3.62315,3.6218,3.62315,10000000.0
2009-02-05 05:55:00,3.6209,3.6227,3.61787,3.62242,6250000.0
2009-02-05 05:56:00,3.62171,3.62257,3.61778,3.62169,9250000.0
2009-02-05 05:57:00,3.62196,3.62295,3.6194,3.6194,5260000.0
2009-02-05 05:58:00,3.62112,3.62379,3.62112,3.62327,5750000.0
2009-02-05 05:59:00,3.61964,3.6241,3.61964,3.62269,6500000.0
2009-02-05 06:00:00,3.62122,3.62608,3.62122,3.62544,7500000.0
2009-02-05 06:01:00,3.62239,3.62388,3.62024,3.62365,8750000.0
2009-02-05 06:02:00,3.62145,3.62339,3.61975,3.6222,14500000.0
2009-02-05 06:03:00,3.61992,3.62295,3.61992,3.62295,7000000.0
2009-02-05 06:04:00,3.62262,3.62523,3.61986,3.61986,7250000.0
2009-02-05 06:05:00,3.62349,3.62493,3.6209,3.62431,8750000.0
2009-02-05 06:06:00,3.6191,3.6236,3.6191,3.62251,11750000.0
2009-02-05 06:07:00,3.62511,3.62549,3.62081,3.62282,6250000.0
2009-02-05 06:08:00,3.62115,3.62517,3.62115,3.62504,8250000.0
2009-02-05 06:09:00,3.62502,3.62522,3.6202,3.62436,8750000.0
2009-02-05 06:10:00,3.62431,3.62431,3.62062,3.62243,6250000.0
2009-02-05 06:11:00,3.62316,3.62397,3.62171,3.62233,11630000.0
2009-02-05 06:12:00,3.62432,3.62465,3.62022,3.62022,6750000.0
2009-02-05 06:13:00,3.62428,3.62487,3.62281,3.62285,9250000.0
2009-02-05 06:14:00,3.62295,3.6247,3.62019,3.6247,10500000.0
2009-02-05 06:15:00,3.62413,3.62413,3.61856,3.62135,9500000.0
2009-02-05 06:16:00,3.62275,3.62407,3.61981,3.62254,15260000.0
2009-02-05 06:17:00,3.62094,3.62281,3.6203,3.6213,6250000.0
2009-02-05 06:18:00,3.62316,3.62316,3.61815,3.62209,6010000.0
2009-02-05 06:19:00,3.61943,3.62299,3.61943,3.62299,8500000.0
2009-02-05 06:20:00,3.62,3.62176,3.61697,3.62125,12500000.0
2009-02-05 06:21:00,3.61968,3.62259,3.61869,3.61869,7750000.0
2009-02-05 06:22:00,3.62048,3.62302,3.6166,3.62187,10750000.0
2009-02-05 06:23:00,3.61788,3.62154,3.61788,3.61975,5500000.0
2009-02-05 06:24:00,3.61627,3.62154,3.61523,3.61672,10510000.0
2009-02-05 06:25:00,3.61901,3.62114,3.6158,3.62086,10000000.0
2009-02-05 06:26:00,3.62029,3.62138,3.61548,3.61853,10000000.0
2009-02-05 06:27:00,3.62007,3.62036,3.61615,3.62036,8750000.0
2009-02-05 06:28:00,3.61989,3.61994,3.61569,3.61994,5500000.0
2009-02-05 06:29:00,3.61962,3.62024,3.61575,3.62024,8250000.0
2009-02-05 06:30:00,3.61855,3.62048,3.61661,3.61661,12250000.0
2009-02-05 06:31:00,3.61915,3.62035,3.61641,3.61718,9000000.0
2009-02-05 06:32:00,3.61808,3.62085,3.6155,3.62043,8000000.0
2009-02-05 06:33:00,3.61881,3.62079,3.61808,3.62079,6500000.0
2009-02-05 06:34:00,3.61951,3.62119,3.61891,3.61916,10250000.0
2009-02-05 06:35:00,3.61894,3.62091,3.6182,3.61976,8750000.0
2009-02-05 06:36:00,3.62066,3.62084,3.61794,3.61815,5500000.0
2009-02-05 06:37:00,3.62049,3.62102,3.6175,3.61991,14000000.0
2009-02-05 06:38:00,3.61875,3.62239,3.61806,3.62186,11250000.0
2009-02-05 06:39:00,3.62064,3.62299,3.62,3.62271,6630000.0
2009-02-05 06:40:00,3.62262,3.62345,3.62043,3.62162,10000000.0
2009-02-05 06:41:00,3.62286,3.62406,3.61965,3.62322,15750000.0
2009-02-05 06:42:00,3.62128,3.62367,3.62119,3.62367,13500000.0
2009-02-05 06:43:00,3.6227,3.62313,3.62094,3.62127,9000000.0
2009-02-05 06:44:00,3.61896,3.62361,3.61896,3.6205,7750000.0
2009-02-05 06:45:00,3.62424,3.62477,3.61945,3.62267,9000000.0
2009-02-05 06:46:00,3.62379,3.62383,3.61768,3.62175,7000000.0
2009-02-05 06:47:00,3.62256,3.6249,3.61793,3.6249,9500000.0
2009-02-05 06:48:00,3.62362,3.62455,3.62051,3.62065,8500000.0
2009-02-05 06:49:00,3.62293,3.62493,3.61955,3.62485,10000000.0
2009-02-05 06:50:00,3.62383,3.6253,3.62084,3.62084,7750000.0
2009-02-05 06:51:00,3.62466,3.62466,3.62216,3.6234,6880000.0
2009-02-05 06:52:00,3.62253,3.62557,3.62253,3.62442,6250000.0
2009-02-05 06:53:00,3.62215,3.62463,3.61853,3.62463,10250000.0
2009-02-05 06:54:00,3.62107,3.62452,3.61779,3.62397,10880000.0
2009-02-05 06:55:00,3.6227,3.62359,3.6192,3.62018,12380000.0
2009-02-05 06:56:00,3.62282,3.62485,3.6195,3.62137,5500000.0
2009-02-05 06:57:00,3.62049,3.6236,3.62049,3.62343,10250000.0
2009-02-05 06:58:00,3.61919,3.62342,3.61885,3.62179,8250000.0
2009-02-05 06:59:00,3.62185,3.62394,3.62131,3.62394,9000000.0
2009-02-05 07:00:00,3.62329,3.62478,3.62102,3.62424,10000000.0
2009-02-05 07:01:00,3.62348,3.62518,3.62095,3.62344,10750000.0
2009-02-05 07:02:00,3.62256,3.62394,3.61978,3.62045,8000000.0
2009-02-05 07:03:00,3.6243,3.6243,3.61944,3.62135,6500000.0
2009-02-05 07:04:00,3.62203,3.62386,3.61857,3.62288,10000000.0
2009-02-05 07:05:00,3.62157,3.62653,3.61939,3.61939,17250000.0
2009-02-05 07:06:00,3.62472,3.62496,3.62078,3.6248,5500000.0
2009-02-05 07:07:00,3.62205,3.62484,3.62205,3.62484,16130000.0
2009-02-05 07:08:00,3.62519,3.62519,3.62339,3.62344,6000000.0
2009-02-05 07:09:00,3.62323,3.62529,3.62181,3.62231,8250000.0
2009-02-05 07:10:00,3.62249,3.62404,3.61923,3.62319,10000000.0
2009-02-05 07:11:00,3.6211,3.62334,3.61978,3.61978,14500000.0
2009-02-05 07:12:00,3.62153,3.62388,3.62153,3.62307,6250000.0
2009-02-05 07:13:00,3.62281,3.62337,3.61854,3.61854,8760000.0
2009-02-05 07:14:00,3.62203,3.62304,3.62098,3.62236,10000000.0
2009-02-05 07:15:00,3.62217,3.62377,3.61927,3.61927,8880000.0
2009-02-05 07:16:00,3.6219,3.62489,3.62157,3.62453,9250000.0
2009-02-05 07:17:00,3.62281,3.62388,3.61964,3.62071,9630000.0
2009-02-05 07:18:00,3.62227,3.62467,3.62226,3.6226,11250000.0
2009-02-05 07:19:00,3.62018,3.62587,3.62018,3.62217,5750000.0
2009-02-05 07:20:00,3.62267,3.62563,3.62267,3.62561,5500000.0
2009-02-05 07:21:00,3.62284,3.62725,3.62187,3.62443,11750000.0
2009-02-05 07:22:00,3.62411,3.62652,3.62019,3.62532,8750000.0
2009-02-05 07:23:00,3.6261,3.62745,3.62464,3.62673,11380000.0
2009-02-05 07:24:00,3.6252,3.62678,3.62288,3.62288,10750000.0
2009-02-05 07:25:00,3.62804,3.62859,3.62481,3.62718,14250000.0
2009-02-05 07:26:00,3.62558,3.62738,3.62268,3.62268,9500000.0
2009-02-05 07:27:00,3.62281,3.62878,3.62281,3.62847,14130000.0
2009-02-05 07:28:00,3.62823,3.62823,3.62386,3.62461,13500000.0
2009-02-05 07:29:00,3.62597,3.6277,3.62517,3.62517,15250000.0
2009-02-05 07:30:00,3.62489,3.62698,3.62287,3.62287,12250000.0
2009-02-05 07:31:00,3.62605,3.62957,3.62504,3.62949,15750000.0
2009-02-05 07:32:00,3.6289,3.63064,3.62551,3.62975,6630000.0
2009-02-05 07:33:00,3.62895,3.63005,3.62875,3.62937,6250000.0
2009-02-05 07:34:00,3.62557,3.62973,3.62557,3.62786,9500000.0
2009-02-05 07:35:00,3.62687,3.63057,3.62576,3.62682,10750000.0
2009-02-05 07:36:00,3.62644,3.62789,3.62472,3.62472,7500000.0
2009-02-05 07:37:00,3.62866,3.62928,3.62488,3.62488,7750000.0
2009-02-05 07:38:00,3.62697,3.62964,3.62445,3.62914,13630000.0
2009-02-05 07:39:00,3.62699,3.63011,3.62699,3.62871,5500000.0
2009-02-05 07:40:00,3.62804,3.63068,3.62746,3.62807,10000000.0
2009-02-05 07:41:00,3.62718,3.62911,3.62557,3.62874,13500000.0
2009-02-05 07:42:00,3.62378,3.62863,3.62378,3.62437,7750000.0
2009-02-05 07:43:00,3.62596,3.62832,3.62407,3.62593,7500000.0
2009-02-05 07:44:00,3.62241,3.62674,3.62241,3.62674,17000000.0
2009-02-05 07:45:00,3.62259,3.62732,3.62259,3.62565,6750000.0
2009-02-05 07:46:00,3.622,3.62812,3.622,3.62395,11500000.0
2009-02-05 07:47:00,3.62416,3.62743,3.62416,3.6261,8750000.0
2009-02-05 07:48:00,3.62656,3.62739,3.62308,3.62716,7250000.0
2009-02-05 07:49:00,3.62416,3.62685,3.62318,3.62507,9250000.0
2009-02-05 07:50:00,3.62781,3.62784,3.62358,3.62784,10500000.0
2009-02-05 07:51:00,3.62548,3.62636,3.62412,3.62636,10000000.0
2009-02-05 07:52:00,3.62476,3.6254,3.62169,3.62532,6750000.0
2009-02-05 07:53:00,3.62517,3.62578,3.62199,3.62578,6250000.0
2009-02-05 07:54:00,3.62458,3.6275,3.62204,3.62588,11750000.0
2009-02-05 07:55:00,3.62526,3.62607,3.62448,3.62448,6380000.0
2009-02-05 07:56:00,3.62278,3.62668,3.62278,3.62668,13750000.0
2009-02-05 07:57:00,3.62661,3.62672,3.62247,3.62643,5750000.0
2009-02-05 07:58:00,3.62499,3.62624,3.62334,3.62433,10000000.0
2009-02-05 07:59:00,3.62226,3.62564,3.62168,3.62309,11500000.0
2009-02-05 08:00:00,3.624,3.6253,3.61902,3.62276,5750000.0
2009-02-05 08:01:00,3.62158,3.6245,3.61874,3.62338,9750000.0
2009-02-05 08:02:00,3.62322,3.62604,3.62194,3.62404,10750000.0
2009-02-05 08:03:00,3.62556,3.6263,3.62084,3.6263,11250000.0
2009-02-05 08:04:00,3.62649,3.62676,3.62112,3.62361,11500000.0
2009-02-05 08:05:00,3.62405,3.6261,3.62338,3.6254,15000000.0
2009-02-05 08:06:00,3.6243,3.62555,3.62223,3.62462,10250000.0
2009-02-05 08:07:00,3.62322,3.62535,3.623,3.62421,6250000.0
2009-02-05 08:08:00,3.62386,3.62579,3.6233,3.62542,7750000.0
2009-02-05 08:09:00,3.62139,3.62517,3.62138,3.62485,6250000.0
2009-02-05 08:10:00,3.61975,3.62518,3.61975,3.62452,8250000.0
2009-02-05 08:11:00,3.62337,3.62463,3.61849,3.62401,8630000.0
2009-02-05 08:12:00,3.62116,3.62498,3.62116,3.62351,10500000.0
2009-02-05 08:13:00,3.62252,3.62597,3.62187,3.62382,11750000.0
2009-02-05 08:14:00,3.6239,3.62565,3.62029,3.62466,8500000.0
2009-02-05 08:15:00,3.62576,3.6267,3.62311,3.62482,5750000.0
2009-02-05 08:16:00,3.62423,3.62659,3.62174,3.62439,10000000.0
2009-02-05 08:17:00,3.62557,3.6274,3.6227,3.62552,8750000.0
2009-02-05 08:18:00,3.62477,3.62917,3.62314,3.62314,10130000.0
2009-02-05 08:19:00,3.62699,3.62838,3.62603,3.62838,8000000.0
2009-02-05 08:20:00,3.62616,3.62959,3.62361,3.62361,8630000.0
2009-02-05 08:21:00,3.62688,3.62743,3.62596,3.6273,10000000.0
2009-02-05 08:22:00,3.62843,3.62856,3.625,3.6263,10250000.0
2009-02-05 08:23:00,3.62667,3.62842,3.62433,3.62724,14500000.0
2009-02-05 08:24:00,3.6278,3.62913,3.62775,3.62881,8130000.0
2009-02-05 08:25:00,3.62719,3.63067,3.62548,3.62945,7750000.0
2009-02-05 08:26:00,3.62913,3.63077,3.62638,3.63077,12880000.0
2009-02-05 08:27:00,3.63022,3.63024,3.62602,3.63,8500000.0
2009-02-05 08:28:00,3.62848,3.63024,3.62546,3.62986,8000000.0
2009-02-05 08:29:00,3.62641,3.63072,3.62641,3.62971,8250000.0
2009-02-05 08:30:00,3.62928,3.62945,3.6259,3.62803,8500000.0
2009-02-05 08:31:00,3.62761,3.62769,3.62466,3.62747,8500000.0
2009-02-05 08:32:00,3.62311,3.62733,3.6227,3.62538,6630000.0
2009-02-05 08:33:00,3.6269,3.62792,3.62415,3.62648,9750000.0
2009-02-05 08:34:00,3.62794,3.62924,3.62575,3.62584,5750000.0
2009-02-05 08:35:00,3.62895,3.6294,3.62568,3.6264,10750000.0
2009-02-05 08:36:00,3.62691,3.62841,3.62669,3.62828,6000000.0
2009-02-05 08:37:00,3.6245,3.62781,3.6245,3.62777,9250000.0
2009-02-05 08:38:00,3.62627,3.62951,3.62627,3.62836,6250000.0
2009-02-05 08:39:00,3.62686,3.62866,3.62675,3.62681,5500000.0
2009-02-05 08:40:00,3.6248,3.62929,3.6248,3.62847,9250000.0
2009-02-05 08:41:00,3.62528,3.63063,3.62528,3.63063,7000000.0
2009-02-05 08:42:00,3.63025,3.63117,3.62715,3.62778,11250000.0
2009-02-05 08:43:00,3.62703,3.62886,3.62467,3.62827,7500000.0
2009-02-05 08:44:00,3.62648,3.62871,3.62495,3.62669,5500000.0
2009-02-05 08:45:00,3.62901,3.63031,3.62429,3.62635,9250000.0
2009-02-05 08:46:00,3.62722,3.62846,3.62317,3.62655,10380000.0
2009-02-05 08:47:00,3.62668,3.62849,3.62399,3.62405,10750000.0
2009-02-05 08:48:00,3.62264,3.62905,3.62238,3.62568,8750000.0
2009-02-05 08:49:00,3.62551,3.62869,3.62551,3.62869,8880000.0
2009-02-05 08:50:00,3.6277,3.6296,3.6258,3.6296,6000000.0
2009-02-05 08:51:00,3.62709,3.62888,3.62218,3.62417,10380000.0
2009-02-05 08:52:00,3.62635,3.62936,3.62579,3.62626,6000000.0
2009-02-05 08:53:00,3.62615,3.6285,3.62423,3.62833,17500000.0
2009-02-05 08:54:00,3.62639,3.62895,3.62639,3.62659,6500000.0
2009-02-05 08:55:00,3.62783,3.62845,3.62362,3.62836,10130000.0
2009-02-05 08:56:00,3.62741,3.62753,3.62536,3.62753,6250000.0
2009-02-05 08:57:00,3.62736,3.62819,3.62482,3.62777,9000000.0
2009-02-05 08:58:00,3.62703,3.62974,3.62463,3.62644,11750000.0
2009-02-05 08:59:00,3.62749,3.63007,3.62685,3.6279,12380000.0
2009-02-05 09:00:00,3.62883,3.62939,3.62387,3.62751,10500000.0
2009-02-05 09:01:00,3.63012,3.63157,3.62564,3.62981,12000000.0
2009-02-05 09:02:00,3.62985,3.63213,3.6262,3.6262,8750000.0
2009-02-05 09:03:00,3.6315,3.63243,3.62682,3.6307,13000000.0
2009-02-05 09:04:00,3.62854,3.63158,3.62668,3.62989,5250000.0
2009-02-05 09:05:00,3.62684,3.63181,3.62684,3.63181,9250000.0
2009-02-05 09:06:00,3.63068,3.63256,3.62963,3.63102,10380000.0
2009-02-05 09:07:00,3.63278,3.63489,3.63133,3.63275,11250000.0
2009-02-05 09:08:00,3.63246,3.63431,3.62966,3.62966,11630000.0
2009-02-05 09:09:00,3.63441,3.63474,3.6329,3.6329,5750000.0
2009-02-05 09:10:00,3.63175,3.63552,3.63042,3.63522,9750000.0
2009-02-05 09:11:00,3.63841,3.64059,3.63013,3.63265,7500000.0
2009-02-05 09:12:00,3.63678,3.63698,3.63178,3.63297,5500000.0
2009-02-05 09:13:00,3.6306,3.63284,3.62655,3.63059,5750000.0
2009-02-05 09:14:00,3.63215,3.63309,3.62276,3.6302,8250000.0
2009-02-05 09:15:00,3.62858,3.63003,3.62681,3.62875,9500000.0
2009-02-05 09:16:00,3.63198,3.63749,3.62972,3.63635,8380000.0
2009-02-05 09:17:00,3.63767,3.63899,3.63327,3.63693,8500000.0
2009-02-05 09:18:00,3.63651,3.64078,3.63502,3.64078,7500000.0
2009-02-05 09:19:00,3.64038,3.64183,3.63551,3.63786,7750000.0
2009-02-05 09:20:00,3.64078,3.64078,3.63429,3.63828,11500000.0
2009-02-05 09:21:00,3.63547,3.63899,3.63547,3.63716,9250000.0
2009-02-05 09:22:00,3.63752,3.63823,3.63413,3.6368,14750000.0
2009-02-05 09:23:00,3.63522,3.63694,3.63475,3.63618,5750000.0
2009-02-05 09:24:00,3.63331,3.63545,3.63049,3.63412,10000000.0
2009-02-05 09:25:00,3.63261,3.63336,3.63217,3.63275,8260000.0
2009-02-05 09:26:00,3.6317,3.63575,3.62937,3.6325,11630000.0
2009-02-05 09:27:00,3.63152,3.63271,3.62723,3.63025,8000000.0
2009-02-05 09:28:00,3.62603,3.63015,3.62571,3.62825,9380000.0
2009-02-05 09:29:00,3.6277,3.62835,3.61831,3.62439,19500000.0
2009-02-05 09:30:00,3.61855,3.6246,3.61855,3.62122,6250000.0
2009-02-05 09:31:00,3.62362,3.62362,3.62129,3.62335,8250000.0
2009-02-05 09:32:00,3.62062,3.62186,3.61707,3.61823,8500000.0
2009-02-05 09:33:00,3.61642,3.62247,3.61511,3.62237,7250000.0
2009-02-05 09:34:00,3.6226,3.62353,3.62193,3.62193,8000000.0
2009-02-05 09:35:00,3.62362,3.62362,3.61859,3.61859,5500000.0
2009-02-05 09:36:00,3.61929,3.62319,3.61929,3.62031,8250000.0
2009-02-05 09:37:00,3.61983,3.62155,3.61136,3.61313,10500000.0
2009-02-05 09:38:00,3.61339,3.61859,3.61125,3.61829,12500000.0
2009-02-05 09:39:00,3.61895,3.61895,3.6095,3.61326,9000000.0
2009-02-05 09:40:00,3.6142,3.62165,3.61246,3.62125,11000000.0
2009-02-05 09:41:00,3.62301,3.62468,3.61787,3.62222,8760000.0
2009-02-05 09:42:00,3.62665,3.62714,3.62311,3.62526,9880000.0
2009-02-05 09:43:00,3.62513,3.62763,3.622,3.622,6880000.0
2009-02-05 09:44:00,3.62164,3.62164,3.61762,3.61966,7500000.0
2009-02-05 09:45:00,3.61963,3.62154,3.61677,3.62154,9250000.0
2009-02-05 09:46:00,3.62001,3.62311,3.61969,3.62272,9000000.0
2009-02-05 09:47:00,3.62402,3.62458,3.62173,3.62454,5500000.0
2009-02-05 09:48:00,3.62257,3.62509,3.62161,3.62239,8000000.0
2009-02-05 09:49:00,3.62085,3.6229,3.62072,3.6229,6500000.0
2009-02-05 09:50:00,3.62019,3.62352,3.61908,3.62352,6500000.0
2009-02-05 09:51:00,3.62245,3.62343,3.6188,3.6188,10000000.0
2009-02-05 09:52:00,3.6209,3.62252,3.61844,3.62102,7130000.0
2009-02-05 09:53:00,3.6185,3.62077,3.61662,3.62006,9750000.0
2009-02-05 09:54:00,3.61819,3.62098,3.61681,3.62053,8750000.0
2009-02-05 09:55:00,3.61922,3.6231,3.61565,3.61811,13000000.0
2009-02-05 09:56:00,3.6174,3.62845,3.6174,3.62793,11500000.0
2009-02-05 09:57:00,3.62614,3.6282,3.6238,3.62637,14250000.0
2009-02-05 09:58:00,3.62717,3.62717,3.6211,3.62674,8250000.0
2009-02-05 09:59:00,3.62541,3.62831,3.62402,3.62434,8500000.0
2009-02-05 10:00:00,3.62409,3.62431,3.62092,3.62092,9000000.0
2009-02-05 10:01:00,3.6238,3.62526,3.62266,3.62392,7750000.0
2009-02-05 10:02:00,3.6259,3.63205,3.62439,3.62858,11750000.0
2009-02-05 10:03:00,3.62779,3.63044,3.62599,3.62961,13000000.0
2009-02-05 10:04:00,3.62613,3.62872,3.6251,3.62872,13380000.0
2009-02-05 10:05:00,3.6289,3.63336,3.62203,3.63137,11130000.0
2009-02-05 10:06:00,3.63239,3.6342,3.6321,3.6321,8000000.0
2009-02-05 10:07:00,3.63205,3.63334,3.62848,3.63189,15500000.0
2009-02-05 10:08:00,3.6327,3.63449,3.62883,3.63124,10750000.0
2009-02-05 10:09:00,3.63107,3.63492,3.62736,3.63236,12500000.0
2009-02-05 10:10:00,3.63465,3.63468,3.63039,3.63039,11750000.0
2009-02-05 10:11:00,3.62949,3.63395,3.62949,3.6312,5750000.0
2009-02-05 10:12:00,3.63358,3.63821,3.63358,3.63648,9250000.0
2009-02-05 10:13:00,3.63623,3.63763,3.63227,3.63227,6750000.0
2009-02-05 10:14:00,3.63372,3.63737,3.63308,3.63515,8500000.0
2009-02-05 10:15:00,3.63139,3.63732,3.63139,3.63582,12250000.0
2009-02-05 10:16:00,3.63567,3.63682,3.63538,3.63584,5250000.0
2009-02-05 10:17:00,3.63591,3.63883,3.63147,3.63883,11500000.0
2009-02-05 10:18:00,3.63659,3.63888,3.63167,3.63167,6250000.0
2009-02-05 10:19:00,3.63376,3.6366,3.63274,3.6366,6750000.0
2009-02-05 10:20:00,3.63344,3.63375,3.63002,3.63112,7250000.0
2009-02-05 10:21:00,3.63251,3.63385,3.62741,3.63113,9380000.0
2009-02-05 10:22:00,3.63159,3.63174,3.62781,3.62781,6000000.0
2009-02-05 10:23:00,3.6303,3.63104,3.62877,3.63016,6000000.0
2009-02-05 10:24:00,3.62825,3.631,3.62592,3.62813,10880000.0
2009-02-05 10:25:00,3.62979,3.63114,3.62856,3.6302,7880000.0
2009-02-05 10:26:00,3.63198,3.63198,3.62832,3.63046,6750000.0
2009-02-05 10:27:00,3.62844,3.63227,3.62643,3.63042,7250000.0
2009-02-05 10:28:00,3.62566,3.6319,3.62566,3.63031,10380000.0
2009-02-05 10:29:00,3.62607,3.62805,3.62485,3.62619,10000000.0
2009-02-05 10:30:00,3.62427,3.6268,3.6187,3.62009,8000000.0
2009-02-05 10:31:00,3.62533,3.62533,3.61949,3.62061,7250000.0
2009-02-05 10:32:00,3.61963,3.62239,3.61881,3.62072,10880000.0
2009-02-05 10:33:00,3.61861,3.62196,3.61653,3.61951,15250000.0
2009-02-05 10:34:00,3.61879,3.62093,3.61465,3.62085,10500000.0
2009-02-05 10:35:00,3.62086,3.62204,3.61601,3.61681,13500000.0
2009-02-05 10:36:00,3.62088,3.62473,3.62049,3.62473,13750000.0
2009-02-05 10:37:00,3.62539,3.62545,3.62088,3.62257,14000000.0
2009-02-05 10:38:00,3.62085,3.62373,3.61998,3.62358,5500000.0
2009-02-05 10:39:00,3.62226,3.62479,3.62216,3.62366,5500000.0
2009-02-05 10:40:00,3.62374,3.62374,3.61696,3.61696,9000000.0
2009-02-05 10:41:00,3.62144,3.62187,3.61679,3.61679,5880000.0
2009-02-05 10:42:00,3.61804,3.62097,3.61663,3.61847,9250000.0
2009-02-05 10:43:00,3.61856,3.61856,3.61221,3.6146,15250000.0
2009-02-05 10:44:00,3.6166,3.61699,3.61089,3.61492,8000000.0
2009-02-05 10:45:00,3.61718,3.61719,3.61083,3.61466,7500000.0
2009-02-05 10:46:00,3.61477,3.615,3.61151,3.61476,8750000.0
2009-02-05 10:47:00,3.61599,3.61608,3.61192,3.61571,10750000.0
2009-02-05 10:48:00,3.6144,3.6144,3.61311,3.61412,5750000.0
2009-02-05 10:49:00,3.61503,3.61503,3.60905,3.60999,11500000.0
2009-02-05 10:50:00,3.60923,3.61033,3.6071,3.60769,9250000.0
2009-02-05 10:51:00,3.60666,3.61005,3.60539,3.60675,8500000.0
2009-02-05 10:52:00,3.60615,3.60777,3.60525,3.60636,7500000.0
2009-02-05 10:53:00,3.60679,3.60774,3.60548,3.60552,11250000.0
2009-02-05 10:54:00,3.60889,3.61186,3.60514,3.6074,13250000.0
2009-02-05 10:55:00,3.61169,3.61193,3.60561,3.61037,11380000.0
2009-02-05 10:56:00,3.60982,3.61146,3.60574,3.60929,10000000.0
2009-02-05 10:57:00,3.61183,3.61312,3.60937,3.61312,9500000.0
2009-02-05 10:58:00,3.61149,3.61245,3.60883,3.60927,8250000.0
2009-02-05 10:59:00,3.61079,3.61089,3.60816,3.60925,8500000.0
2009-02-05 11:00:00,3.60943,3.60964,3.60747,3.60838,7750000.0
2009-02-05 11:01:00,3.60653,3.61026,3.60568,3.60795,12250000.0
2009-02-05 11:02:00,3.61042,3.61377,3.60964,3.6132,9250000.0
2009-02-05 11:03:00,3.61111,3.61124,3.60768,3.61029,11500000.0
2009-02-05 11:04:00,3.60848,3.61188,3.60738,3.61188,6750000.0
2009-02-05 11:05:00,3.61158,3.61278,3.60997,3.60997,7000000.0
2009-02-05 11:06:00,3.6123,3.6127,3.60593,3.61236,11500000.0
2009-02-05 11:07:00,3.61221,3.61336,3.61006,3.61241,9750000.0
2009-02-05 11:08:00,3.61234,3.61444,3.60847,3.61287,9250000.0
2009-02-05 11:09:00,3.61648,3.6177,3.61164,3.61474,6380000.0
2009-02-05 11:10:00,3.61596,3.61671,3.61322,3.61593,12750000.0
2009-02-05 11:11:00,3.61413,3.6146,3.61133,3.61149,5250000.0
2009-02-05 11:12:00,3.61064,3.61148,3.60778,3.61009,13500000.0
2009-02-05 11:13:00,3.60773,3.60877,3.60383,3.60619,6750000.0
2009-02-05 11:14:00,3.60532,3.60532,3.60221,3.60294,9000000.0
2009-02-05 11:15:00,3.60417,3.6067,3.60365,3.6067,9000000.0
2009-02-05 11:16:00,3.60424,3.60662,3.603,3.60336,17880000.0
2009-02-05 11:17:00,3.60154,3.60366,3.59957,3.60246,6000000.0
2009-02-05 11:18:00,3.59854,3.60225,3.59854,3.60106,7000000.0
2009-02-05 11:19:00,3.60219,3.6026,3.5989,3.60192,7250000.0
2009-02-05 11:20:00,3.60065,3.60393,3.59845,3.60299,7250000.0
2009-02-05 11:21:00,3.60347,3.60512,3.59696,3.6021,13500000.0
2009-02-05 11:22:00,3.60407,3.60407,3.60156,3.60392,4880000.0
2009-02-05 11:23:00,3.60438,3.60828,3.59964,3.60807,10500000.0
2009-02-05 11:24:00,3.60814,3.60814,3.60017,3.60813,13260000.0
2009-02-05 11:25:00,3.60884,3.61033,3.60455,3.60455,13630000.0
2009-02-05 11:26:00,3.60775,3.60984,3.60448,3.60984,8250000.0
2009-02-05 11:27:00,3.60899,3.60899,3.60194,3.60776,9000000.0
2009-02-05 11:28:00,3.60858,3.609,3.60474,3.6077,6500000.0
2009-02-05 11:29:00,3.60955,3.60957,3.60429,3.60646,6750000.0
2009-02-05 11:30:00,3.60875,3.60875,3.60592,3.6078,8250000.0
2009-02-05 11:31:00,3.6092,3.6092,3.60456,3.60619,8250000.0
2009-02-05 11:32:00,3.60518,3.60621,3.59923,3.60195,18000000.0
2009-02-05 11:33:00,3.59991,3.6018,3.59862,3.59888,10750000.0
2009-02-05 11:34:00,3.59976,3.60342,3.59783,3.60342,7750000.0
2009-02-05 11:35:00,3.59984,3.60368,3.59975,3.60205,5500000.0
2009-02-05 11:36:00,3.6008,3.60134,3.59706,3.60104,7500000.0
2009-02-05 11:37:00,3.60144,3.60144,3.59763,3.59872,7750000.0
2009-02-05 11:38:00,3.59798,3.60012,3.59785,3.59785,5500000.0
2009-02-05 11:39:00,3.60172,3.6051,3.59996,3.60373,14250000.0
2009-02-05 11:40:00,3.60259,3.60548,3.60136,3.60415,9500000.0
2009-02-05 11:41:00,3.60443,3.60508,3.59916,3.60354,5500000.0
2009-02-05 11:42:00,3.60412,3.60412,3.60031,3.60334,12250000.0
2009-02-05 11:43:00,3.60219,3.60704,3.59958,3.60605,8500000.0
2009-02-05 11:44:00,3.60321,3.6078,3.60222,3.60528,7000000.0
2009-02-05 11:45:00,3.60705,3.60938,3.60408,3.60737,11750000.0
2009-02-05 11:46:00,3.60574,3.60595,3.60273,3.604,10250000.0
2009-02-05 11:47:00,3.60642,3.60858,3.60577,3.607,8500000.0
2009-02-05 11:48:00,3.60617,3.60781,3.60556,3.60697,7750000.0
2009-02-05 11:49:00,3.60591,3.6063,3.60081,3.6063,8250000.0
2009-02-05 11:50:00,3.60815,3.60815,3.60497,3.60681,10630000.0
2009-02-05 11:51:00,3.60618,3.60878,3.6034,3.6034,10250000.0
2009-02-05 11:52:00,3.60734,3.60734,3.60415,3.60415,10250000.0
2009-02-05 11:53:00,3.60584,3.60692,3.6013,3.60667,7250000.0
2009-02-05 11:54:00,3.60712,3.60789,3.60472,3.60472,6630000.0
2009-02-05 11:55:00,3.60698,3.60821,3.60428,3.60821,8750000.0
2009-02-05 11:56:00,3.60586,3.60861,3.60447,3.60731,7500000.0
2009-02-05 11:57:00,3.60661,3.61075,3.6044,3.60899,13750000.0
2009-02-05 11:58:00,3.61004,3.6111,3.60512,3.60984,9000000.0
2009-02-05 11:59:00,3.61337,3.61483,3.61193,3.6135,8250000.0
2009-02-05 12:00:00,3.61329,3.61924,3.61221,3.61776,9000000.0
2009-02-05 12:01:00,3.61765,3.61787,3.61371,3.61443,10250000.0
2009-02-05 12:02:00,3.61561,3.61676,3.61428,3.61601,10380000.0
2009-02-05 12:03:00,3.61503,3.61665,3.61178,3.6154,7500000.0
2009-02-05 12:04:00,3.61661,3.61674,3.61182,3.61644,6750000.0
2009-02-05 12:05:00,3.61694,3.61863,3.61342,3.61834,9250000.0
2009-02-05 12:06:00,3.61834,3.61875,3.61235,3.61241,8750000.0
2009-02-05 12:07:00,3.6186,3.61983,3.61643,3.61983,8250000.0
2009-02-05 12:08:00,3.61934,3.61934,3.61581,3.61855,9750000.0
2009-02-05 12:09:00,3.61957,3.62353,3.61624,3.62192,8000000.0
2009-02-05 12:10:00,3.62285,3.62285,3.61549,3.62194,12500000.0
2009-02-05 12:11:00,3.62316,3.62397,3.61956,3.62145,8750000.0
2009-02-05 12:12:00,3.62365,3.62365,3.61763,3.62023,7500000.0
2009-02-05 12:13:00,3.61712,3.62335,3.61664,3.62335,6500000.0
2009-02-05 12:14:00,3.62301,3.62461,3.62006,3.62461,8130000.0
2009-02-05 12:15:00,3.6197,3.62136,3.61967,3.62056,7500000.0
2009-02-05 12:16:00,3.61727,3.62023,3.61323,3.61776,9000000.0
2009-02-05 12:17:00,3.61774,3.61787,3.61143,3.61671,12380000.0
2009-02-05 12:18:00,3.61607,3.61687,3.61107,3.61643,8500000.0
2009-02-05 12:19:00,3.61631,3.61661,3.61352,3.61355,6750000.0
2009-02-05 12:20:00,3.61181,3.61182,3.60563,3.61034,12000000.0
2009-02-05 12:21:00,3.61032,3.61234,3.6078,3.60848,14250000.0
2009-02-05 12:22:00,3.60945,3.6106,3.6055,3.60723,7130000.0
2009-02-05 12:23:00,3.60859,3.60859,3.60469,3.60768,7500000.0
2009-02-05 12:24:00,3.60793,3.60805,3.60495,3.60495,11750000.0
2009-02-05 12:25:00,3.60723,3.60808,3.60437,3.60592,6000000.0
2009-02-05 12:26:00,3.60156,3.60621,3.60156,3.60553,17750000.0
2009-02-05 12:27:00,3.60518,3.60648,3.60439,3.60647,7000000.0
2009-02-05 12:28:00,3.6049,3.60597,3.60198,3.60597,13500000.0
2009-02-05 12:29:00,3.61003,3.61349,3.60684,3.60771,8750000.0
2009-02-05 12:30:00,3.61191,3.6138,3.60729,3.60729,6250000.0
2009-02-05 12:31:00,3.60916,3.61003,3.60706,3.60958,6250000.0
2009-02-05 12:32:00,3.60825,3.60951,3.60348,3.60761,6500000.0
2009-02-05 12:33:00,3.60774,3.60895,3.60326,3.60522,8500000.0
2009-02-05 12:34:00,3.60619,3.60648,3.6015,3.60493,11750000.0
2009-02-05 12:35:00,3.60441,3.60563,3.60177,3.60394,6250000.0
2009-02-05 12:36:00,3.60538,3.60607,3.60084,3.60542,9750000.0
2009-02-05 12:37:00,3.60572,3.60605,3.60181,3.60223,9000000.0
2009-02-05 12:38:00,3.60642,3.60674,3.603,3.603,10750000.0
2009-02-05 12:39:00,3.60605,3.60801,3.60498,3.60801,9880000.0
2009-02-05 12:40:00,3.60304,3.60651,3.60304,3.60606,10000000.0
2009-02-05 12:41:00,3.60675,3.60786,3.60388,3.60432,7750000.0
2009-02-05 12:42:00,3.60661,3.60816,3.6062,3.60769,10750000.0
2009-02-05 12:43:00,3.60782,3.60932,3.60625,3.60749,15000000.0
2009-02-05 12:44:00,3.6073,3.6077,3.60397,3.60463,7250000.0
2009-02-05 12:45:00,3.60679,3.60683,3.6038,3.60647,13750000.0
2009-02-05 12:46:00,3.6056,3.60804,3.60558,3.60804,5750000.0
2009-02-05 12:47:00,3.60594,3.60936,3.60392,3.60936,5880000.0
2009-02-05 12:48:00,3.60808,3.60924,3.6048,3.60723,7500000.0
2009-02-05 12:49:00,3.60874,3.60965,3.60675,3.60908,8000000.0
2009-02-05 12:50:00,3.60851,3.60851,3.60644,3.60713,12880000.0
2009-02-05 12:51:00,3.60641,3.60887,3.60301,3.60794,7630000.0
2009-02-05 12:52:00,3.6068,3.6087,3.60472,3.60536,8250000.0
2009-02-05 12:53:00,3.60827,3.6093,3.60572,3.6093,12750000.0
2009-02-05 12:54:00,3.60896,3.61171,3.60639,3.61171,14000000.0
2009-02-05 12:55:00,3.61078,3.61649,3.61078,3.61574,13500000.0
2009-02-05 12:56:00,3.61748,3.61991,3.61289,3.61676,15750000.0
2009-02-05 12:57:00,3.61333,3.61604,3.61143,3.61487,11880000.0
2009-02-05 12:58:00,3.61135,3.6153,3.61062,3.61416,7000000.0
2009-02-05 12:59:00,3.61417,3.61484,3.61091,3.61386,15750000.0
2009-02-05 13:00:00,3.61487,3.6187,3.61364,3.6187,8250000.0
2009-02-05 13:01:00,3.61809,3.62152,3.61742,3.61893,7500000.0
2009-02-05 13:02:00,3.6203,3.62191,3.61498,3.62107,11000000.0
2009-02-05 13:03:00,3.61674,3.62173,3.61674,3.62149,10250000.0
2009-02-05 13:04:00,3.62156,3.62156,3.61877,3.62079,8250000.0
2009-02-05 13:05:00,3.61743,3.6211,3.61715,3.61934,12630000.0
2009-02-05 13:06:00,3.61618,3.61969,3.61451,3.61639,8250000.0
2009-02-05 13:07:00,3.61476,3.6221,3.61476,3.62009,10250000.0
2009-02-05 13:08:00,3.62089,3.62109,3.61878,3.62024,5500000.0
2009-02-05 13:09:00,3.62213,3.62213,3.61666,3.6212,5750000.0
2009-02-05 13:10:00,3.62163,3.62348,3.61858,3.62279,9500000.0
2009-02-05 13:11:00,3.62105,3.62108,3.61696,3.62087,11250000.0
2009-02-05 13:12:00,3.62109,3.6219,3.61715,3.61915,13750000.0
2009-02-05 13:13:00,3.61568,3.61821,3.61464,3.61801,13500000.0
2009-02-05 13:14:00,3.61495,3.61802,3.61354,3.61709,5500000.0
2009-02-05 13:15:00,3.61642,3.61849,3.6149,3.61538,7880000.0
2009-02-05 13:16:00,3.61793,3.61928,3.61375,3.61928,11250000.0
2009-02-05 13:17:00,3.61787,3.62057,3.61719,3.61827,12750000.0
2009-02-05 13:18:00,3.61733,3.62138,3.61733,3.62138,6500000.0
2009-02-05 13:19:00,3.6202,3.62044,3.61715,3.62044,7500000.0
2009-02-05 13:20:00,3.61801,3.62183,3.61801,3.6191,10500000.0
2009-02-05 13:21:00,3.61834,3.62031,3.61407,3.61738,9630000.0
2009-02-05 13:22:00,3.61763,3.6189,3.6155,3.61631,9250000.0
2009-02-05 13:23:00,3.61731,3.61957,3.61504,3.61925,8250000.0
2009-02-05 13:24:00,3.61963,3.62017,3.61547,3.6188,10380000.0
2009-02-05 13:25:00,3.6189,3.61949,3.61297,3.61703,12630000.0
2009-02-05 13:26:00,3.61362,3.61671,3.61271,3.61271,7750000.0
2009-02-05 13:27:00,3.613,3.613,3.60791,3.60855,8500000.0
2009-02-05 13:28:00,3.60596,3.61021,3.60596,3.6083,12000000.0
2009-02-05 13:29:00,3.61037,3.61146,3.60822,3.60822,10000000.0
2009-02-05 13:30:00,3.60541,3.61016,3.60541,3.60957,8500000.0
2009-02-05 13:31:00,3.6089,3.61155,3.60699,3.60906,6500000.0
2009-02-05 13:32:00,3.61157,3.61223,3.60986,3.61111,8500000.0
2009-02-05 13:33:00,3.61099,3.61154,3.60292,3.60611,11750000.0
2009-02-05 13:34:00,3.60777,3.6091,3.60685,3.60887,16000000.0
2009-02-05 13:35:00,3.60854,3.61109,3.60701,3.61013,12630000.0
2009-02-05 13:36:00,3.61169,3.61345,3.60785,3.61345,10500000.0
2009-02-05 13:37:00,3.61247,3.61389,3.60846,3.60846,5750000.0
2009-02-05 13:38:00,3.61406,3.61571,3.61266,3.6142,15380000.0
2009-02-05 13:39:00,3.61567,3.61567,3.60903,3.61091,6380000.0
2009-02-05 13:40:00,3.61307,3.61331,3.60475,3.60914,12250000.0
2009-02-05 13:41:00,3.60969,3.61152,3.60551,3.61105,8880000.0
2009-02-05 13:42:00,3.61201,3.61201,3.60852,3.61034,9750000.0
2009-02-05 13:43:00,3.60932,3.61533,3.60932,3.61533,12000000.0
2009-02-05 13:44:00,3.61508,3.61588,3.61112,3.61161,12760000.0
2009-02-05 13:45:00,3.61411,3.61704,3.61339,3.61704,6380000.0
2009-02-05 13:46:00,3.61624,3.61729,3.6137,3.61482,7880000.0
2009-02-05 13:47:00,3.61494,3.61764,3.61389,3.61715,10250000.0
2009-02-05 13:48:00,3.61682,3.61682,3.61145,3.6147,9250000.0
2009-02-05 13:49:00,3.61171,3.6167,3.61171,3.61388,11750000.0
2009-02-05 13:50:00,3.61139,3.61544,3.61139,3.61542,5500000.0
2009-02-05 13:51:00,3.61585,3.61836,3.61293,3.61465,11750000.0
2009-02-05 13:52:00,3.61605,3.61605,3.61208,3.61549,13500000.0
2009-02-05 13:53:00,3.61575,3.61761,3.6102,3.61315,8500000.0
2009-02-05 13:54:00,3.61841,3.61841,3.61422,3.61641,6250000.0
2009-02-05 13:55:00,3.61851,3.61851,3.61164,3.61666,5500000.0
2009-02-05 13:56:00,3.61224,3.61778,3.61224,3.61636,11000000.0
2009-02-05 13:57:00,3.61888,3.6191,3.61677,3.61833,9250000.0
2009-02-05 13:58:00,3.61783,3.61942,3.61302,3.61571,14380000.0
2009-02-05 13:59:00,3.61625,3.61992,3.61398,3.61398,8250000.0
2009-02-05 14:00:00,3.61741,3.61971,3.61735,3.61819,5500000.0
2009-02-05 14:01:00,3.61482,3.61756,3.61127,3.61127,9250000.0
2009-02-05 14:02:00,3.61181,3.61447,3.61074,3.61247,8000000.0
2009-02-05 14:03:00,3.61043,3.61356,3.60729,3.61325,11500000.0
2009-02-05 14:04:00,3.61163,3.61448,3.61119,3.6119,8750000.0
2009-02-05 14:05:00,3.60943,3.61383,3.60943,3.61383,5500000.0
2009-02-05 14:06:00,3.61261,3.61612,3.6102,3.61571,6500000.0
2009-02-05 14:07:00,3.61638,3.61826,3.61319,3.6173,10380000.0
2009-02-05 14:08:00,3.61703,3.61703,3.60814,3.61374,8380000.0
2009-02-05 14:09:00,3.61069,3.61204,3.60938,3.61158,7250000.0
2009-02-05 14:10:00,3.61117,3.61175,3.6093,3.61041,6000000.0
2009-02-05 14:11:00,3.60957,3.61229,3.60648,3.61229,10750000.0
2009-02-05 14:12:00,3.61048,3.61159,3.60873,3.60873,10380000.0
2009-02-05 14:13:00,3.61176,3.61233,3.60817,3.61215,6750000.0
2009-02-05 14:14:00,3.61037,3.6142,3.60828,3.61009,11250000.0
2009-02-05 14:15:00,3.61198,3.61283,3.60949,3.61151,9500000.0
2009-02-05 14:16:00,3.61089,3.61089,3.60581,3.60894,7750000.0
2009-02-05 14:17:00,3.60667,3.61007,3.60487,3.61007,5750000.0
2009-02-05 14:18:00,3.61038,3.61246,3.60816,3.61246,9500000.0
2009-02-05 14:19:00,3.60968,3.61321,3.60968,3.60975,10380000.0
2009-02-05 14:20:00,3.60951,3.61571,3.60951,3.61571,7500000.0
2009-02-05 14:21:00,3.61425,3.61594,3.61124,3.61594,7500000.0
2009-02-05 14:22:00,3.6134,3.61771,3.61238,3.61771,8250000.0
2009-02-05 14:23:00,3.61878,3.61883,3.61128,3.61693,13500000.0
2009-02-05 14:24:00,3.61774,3.61901,3.61348,3.61901,12500000.0
2009-02-05 14:25:00,3.62091,3.62091,3.61405,3.61776,7000000.0
2009-02-05 14:26:00,3.61622,3.61869,3.61356,3.61708,8250000.0
2009-02-05 14:27:00,3.61845,3.6188,3.61522,3.61735,7500000.0
2009-02-05 14:28:00,3.61415,3.61687,3.61202,3.61294,8500000.0
2009-02-05 14:29:00,3.61685,3.61747,3.61209,3.61662,8000000.0
2009-02-05 14:30:00,3.61802,3.61802,3.61425,3.61425,5250000.0
2009-02-05 14:31:00,3.61684,3.61831,3.60973,3.61536,7750000.0
2009-02-05 14:32:00,3.6159,3.6167,3.61356,3.61558,11500000.0
2009-02-05 14:33:00,3.61543,3.61665,3.61391,3.61665,9750000.0
2009-02-05 14:34:00,3.61433,3.61707,3.61365,3.61568,12500000.0
2009-02-05 14:35:00,3.61587,3.61884,3.61286,3.61884,17250000.0
2009-02-05 14:36:00,3.61795,3.61894,3.61416,3.61727,13000000.0
2009-02-05 14:37:00,3.61518,3.61836,3.61493,3.61744,8750000.0
2009-02-05 14:38:00,3.61775,3.6178,3.61258,3.61618,9250000.0
2009-02-05 14:39:00,3.6158,3.61595,3.61326,3.61326,5250000.0
2009-02-05 14:40:00,3.61249,3.61506,3.61123,3.61383,7500000.0
2009-02-05 14:41:00,3.61623,3.61623,3.61286,3.61402,9750000.0
2009-02-05 14:42:00,3.61462,3.61478,3.60874,3.60874,8500000.0
2009-02-05 14:43:00,3.61272,3.61523,3.60743,3.61394,9500000.0
2009-02-05 14:44:00,3.61177,3.61707,3.61056,3.61682,5250000.0
2009-02-05 14:45:00,3.61595,3.61595,3.61116,3.61396,10500000.0
2009-02-05 14:46:00,3.61532,3.6189,3.61147,3.6189,12250000.0
2009-02-05 14:47:00,3.61874,3.62292,3.61688,3.62292,8750000.0
2009-02-05 14:48:00,3.62116,3.62389,3.62006,3.62133,11750000.0
2009-02-05 14:49:00,3.62307,3.62462,3.61971,3.62448,8250000.0
2009-02-05 14:50:00,3.62092,3.6239,3.62054,3.6239,7000000.0
2009-02-05 14:51:00,3.62188,3.62308,3.61905,3.62133,10000000.0
2009-02-05 14:52:00,3.62292,3.62399,3.61869,3.622,9630000.0
2009-02-05 14:53:00,3.62222,3.62273,3.61837,3.61837,10250000.0
2009-02-05 14:54:00,3.6197,3.6197,3.61291,3.61735,19500000.0
2009-02-05 14:55:00,3.61747,3.61817,3.61362,3.61529,10130000.0
2009-02-05 14:56:00,3.61291,3.61787,3.60975,3.60975,11500000.0
2009-02-05 14:57:00,3.61093,3.61301,3.60938,3.61238,8000000.0
2009-02-05 14:58:00,3.61024,3.61262,3.61024,3.61133,7880000.0
2009-02-05 14:59:00,3.6125,3.61703,3.61179,3.61623,8500000.0
2009-02-05 15:00:00,3.61745,3.61794,3.61347,3.61773,10630000.0
2009-02-05 15:01:00,3.61975,3.62012,3.61459,3.61797,16750000.0
2009-02-05 15:02:00,3.61948,3.61982,3.61536,3.61982,10500000.0
2009-02-05 15:03:00,3.61442,3.62135,3.61385,3.61683,11250000.0
2009-02-05 15:04:00,3.6213,3.62282,3.61527,3.62016,8500000.0
2009-02-05 15:05:00,3.62291,3.62404,3.62128,3.62128,8000000.0
2009-02-05 15:06:00,3.62279,3.62279,3.61975,3.62167,7750000.0
2009-02-05 15:07:00,3.61931,3.62325,3.61859,3.62109,5500000.0
2009-02-05 15:08:00,3.62349,3.62349,3.61991,3.62122,12000000.0
2009-02-05 15:09:00,3.62183,3.62183,3.61821,3.62034,8130000.0
2009-02-05 15:10:00,3.61981,3.62082,3.61736,3.61958,9000000.0
2009-02-05 15:11:00,3.62048,3.62141,3.61732,3.62141,12130000.0
2009-02-05 15:12:00,3.62123,3.62243,3.61796,3.62243,7130000.0
2009-02-05 15:13:00,3.61638,3.62104,3.61514,3.61953,11750000.0
2009-02-05 15:14:00,3.61932,3.61932,3.6133,3.6133,5500000.0
2009-02-05 15:15:00,3.6178,3.61957,3.61535,3.61576,14380000.0
2009-02-05 15:16:00,3.61589,3.61807,3.61589,3.61717,9250000.0
2009-02-05 15:17:00,3.6172,3.61883,3.61316,3.61802,11500000.0
2009-02-05 15:18:00,3.6193,3.61931,3.61303,3.61303,5500000.0
2009-02-05 15:19:00,3.61725,3.6178,3.61416,3.61416,7000000.0
2009-02-05 15:20:00,3.61924,3.61924,3.61472,3.6174,6750000.0
2009-02-05 15:21:00,3.61826,3.61857,3.61265,3.61624,9500000.0
2009-02-05 15:22:00,3.61749,3.6183,3.61256,3.61555,13630000.0
2009-02-05 15:23:00,3.61766,3.6188,3.61511,3.6188,8000000.0
2009-02-05 15:24:00,3.6152,3.6175,3.61285,3.61652,9750000.0
2009-02-05 15:25:00,3.61572,3.61836,3.61415,3.6156,10250000.0
2009-02-05 15:26:00,3.61567,3.61612,3.6121,3.61469,11500000.0
2009-02-05 15:27:00,3.6128,3.61418,3.61056,3.61183,6250000.0
2009-02-05 15:28:00,3.61147,3.61335,3.60919,3.61248,7500000.0
2009-02-05 15:29:00,3.60862,3.61597,3.60862,3.61569,5250000.0
2009-02-05 15:30:00,3.61399,3.62138,3.61399,3.62138,9880000.0
2009-02-05 15:31:00,3.61872,3.62634,3.61872,3.62634,11750000.0
2009-02-05 15:32:00,3.62508,3.62776,3.62345,3.62752,8250000.0
2009-02-05 15:33:00,3.62324,3.63059,3.62324,3.63059,11000000.0
2009-02-05 15:34:00,3.63009,3.63062,3.62864,3.63013,5500000.0
2009-02-05 15:35:00,3.62742,3.63251,3.62726,3.63216,10000000.0
2009-02-05 15:36:00,3.63359,3.63861,3.63069,3.63859,11000000.0
2009-02-05 15:37:00,3.64074,3.64115,3.63818,3.64111,7380000.0
2009-02-05 15:38:00,3.6389,3.64241,3.63039,3.63502,12250000.0
2009-02-05 15:39:00,3.6346,3.63518,3.62892,3.63312,7500000.0
2009-02-05 15:40:00,3.63504,3.63504,3.6262,3.62817,7630000.0
2009-02-05 15:41:00,3.62339,3.63398,3.62339,3.62978,6250000.0
2009-02-05 15:42:00,3.63497,3.63526,3.63083,3.63193,5880000.0
2009-02-05 15:43:00,3.63289,3.63435,3.62865,3.63358,7750000.0
2009-02-05 15:44:00,3.63422,3.63423,3.62767,3.62767,13250000.0
2009-02-05 15:45:00,3.63013,3.63313,3.62811,3.63249,8880000.0
2009-02-05 15:46:00,3.6344,3.63559,3.63111,3.63257,15750000.0
2009-02-05 15:47:00,3.63339,3.63798,3.63226,3.63504,10500000.0
2009-02-05 15:48:00,3.63832,3.63832,3.63313,3.63564,7000000.0
2009-02-05 15:49:00,3.63521,3.6369,3.63005,3.63317,8250000.0
2009-02-05 15:50:00,3.63076,3.63328,3.62658,3.63328,14500000.0
2009-02-05 15:51:00,3.63387,3.63387,3.6267,3.63039,7380000.0
2009-02-05 15:52:00,3.62717,3.63078,3.62579,3.63036,7380000.0
2009-02-05 15:53:00,3.63172,3.63307,3.62829,3.62829,8130000.0
2009-02-05 15:54:00,3.62982,3.63089,3.62488,3.63089,10000000.0
2009-02-05 15:55:00,3.63352,3.63352,3.62804,3.63301,5630000.0
2009-02-05 15:56:00,3.63086,3.63358,3.62983,3.63348,6500000.0
2009-02-05 15:57:00,3.63318,3.63393,3.62786,3.63108,9880000.0
2009-02-05 15:58:00,3.63219,3.63288,3.62876,3.63057,11750000.0
2009-02-05 15:59:00,3.6333,3.6339,3.62762,3.63098,12630000.0
2009-02-05 16:00:00,3.63085,3.6335,3.62806,3.63343,11500000.0
2009-02-05 16:01:00,3.63295,3.63462,3.63021,3.63124,14750000.0
2009-02-05 16:02:00,3.63528,3.63627,3.6316,3.6316,6500000.0
2009-02-05 16:03:00,3.63596,3.63734,3.63488,3.63716,6250000.0
2009-02-05 16:04:00,3.63556,3.63691,3.63292,3.63628,8750000.0
2009-02-05 16:05:00,3.63711,3.6378,3.63022,3.63498,10500000.0
2009-02-05 16:06:00,3.63573,3.63733,3.6353,3.636,5250000.0
2009-02-05 16:07:00,3.63609,3.63639,3.63473,3.63604,7630000.0
2009-02-05 16:08:00,3.6354,3.63643,3.63275,3.63643,5500000.0
2009-02-05 16:09:00,3.63465,3.63688,3.63392,3.63516,7750000.0
2009-02-05 16:10:00,3.63386,3.63737,3.63386,3.63638,9500000.0
2009-02-05 16:11:00,3.63793,3.63793,3.63338,3.63665,12380000.0
2009-02-05 16:12:00,3.63717,3.64002,3.63148,3.63455,8750000.0
2009-02-05 16:13:00,3.63668,3.63668,3.63456,3.63593,5500000.0
2009-02-05 16:14:00,3.63332,3.63577,3.62945,3.63412,6750000.0
2009-02-05 16:15:00,3.63261,3.63862,3.63261,3.63681,12500000.0
2009-02-05 16:16:00,3.63744,3.63869,3.63479,3.63629,11130000.0
2009-02-05 16:17:00,3.63988,3.63988,3.63358,3.63558,6750000.0
2009-02-05 16:18:00,3.63692,3.63717,3.63068,3.63402,8000000.0
2009-02-05 16:19:00,3.63325,3.63511,3.63166,3.63313,13000000.0
2009-02-05 16:20:00,3.63414,3.63536,3.63121,3.63491,10750000.0
2009-02-05 16:21:00,3.63464,3.63464,3.63019,3.63019,5500000.0
2009-02-05 16:22:00,3.63488,3.63488,3.62547,3.62559,8750000.0
2009-02-05 16:23:00,3.6274,3.63061,3.6274,3.62875,7750000.0
2009-02-05 16:24:00,3.62526,3.6287,3.62323,3.62635,13250000.0
2009-02-05 16:25:00,3.62983,3.62995,3.62682,3.62753,7250000.0
2009-02-05 16:26:00,3.63009,3.6314,3.62755,3.63138,10000000.0
2009-02-05 16:27:00,3.63058,3.63332,3.6265,3.6332,11380000.0
2009-02-05 16:28:00,3.6299,3.63241,3.62626,3.63027,12250000.0
2009-02-05 16:29:00,3.63211,3.63211,3.62801,3.63125,8750000.0
2009-02-05 16:30:00,3.6307,3.6307,3.62445,3.62953,5500000.0
2009-02-05 16:31:00,3.62972,3.63172,3.62769,3.63172,7750000.0
2009-02-05 16:32:00,3.6325,3.6325,3.62325,3.62517,8630000.0
2009-02-05 16:33:00,3.62757,3.6294,3.62338,3.62711,11630000.0
2009-02-05 16:34:00,3.63039,3.6326,3.62593,3.63037,14250000.0
2009-02-05 16:35:00,3.63156,3.63194,3.62468,3.62801,8880000.0
2009-02-05 16:36:00,3.6312,3.63204,3.62639,3.63086,12250000.0
2009-02-05 16:37:00,3.62757,3.63284,3.62757,3.63264,6380000.0
2009-02-05 16:38:00,3.63599,3.63599,3.63274,3.63487,9250000.0
2009-02-05 16:50:00,3.63969,3.64073,3.63446,3.64073,7500000.0
2009-02-05 16:51:00,3.63939,3.64155,3.63815,3.64155,5250000.0
2009-02-05 16:52:00,3.64095,3.64186,3.63484,3.63895,7750000.0
2009-02-05 16:53:00,3.63828,3.64165,3.63657,3.64058,6250000.0
2009-02-05 16:54:00,3.63756,3.64362,3.63736,3.64301,11500000.0
2009-02-05 16:55:00,3.64634,3.64634,3.63569,3.63569,6250000.0
2009-02-05 16:56:00,3.63791,3.6419,3.63738,3.6419,10250000.0
2009-02-05 16:57:00,3.63746,3.64,3.6369,3.63954,6500000.0
2009-02-05 16:58:00,3.63856,3.64132,3.63463,3.63961,10750000.0
2009-02-05 16:59:00,3.64032,3.64123,3.63653,3.63844,9750000.0
2009-02-05 17:00:00,3.63627,3.64035,3.6357,3.63967,7000000.0
2009-02-05 17:01:00,3.63672,3.63991,3.63509,3.63967,7000000.0
2009-02-05 17:02:00,3.64002,3.64002,3.63498,3.63498,8880000.0
2009-02-05 17:03:00,3.63588,3.63916,3.63498,3.63701,13500000.0
2009-02-05 17:04:00,3.63595,3.63595,3.63234,3.63478,6500000.0
2009-02-05 17:05:00,3.63465,3.63504,3.63135,3.63377,9000000.0
2009-02-05 17:06:00,3.63432,3.63581,3.63116,3.63489,9000000.0
2009-02-05 17:07:00,3.63492,3.63535,3.63085,3.63244,10750000.0
2009-02-05 17:08:00,3.62932,3.63309,3.6281,3.6281,9750000.0
2009-02-05 17:09:00,3.63242,3.63242,3.63091,3.63196,9500000.0
2009-02-05 17:10:00,3.62852,3.63365,3.62852,3.63314,10500000.0
2009-02-05 17:11:00,3.63141,3.63271,3.62664,3.63059,5500000.0
2009-02-05 17:12:00,3.62973,3.63025,3.62779,3.62787,5250000.0
2009-02-05 17:13:00,3.62982,3.63056,3.62799,3.63031,10000000.0
2009-02-05 17:14:00,3.6295,3.6295,3.62415,3.62443,6000000.0
2009-02-05 17:15:00,3.6293,3.62957,3.62548,3.62691,18500000.0
2009-02-05 17:16:00,3.62883,3.6311,3.62714,3.6311,7250000.0
2009-02-05 17:17:00,3.63216,3.63216,3.62774,3.62934,7000000.0
2009-02-05 17:18:00,3.63074,3.63087,3.62764,3.62929,9880000.0
2009-02-05 17:19:00,3.62829,3.63165,3.62829,3.62965,13750000.0
2009-02-05 17:20:00,3.63089,3.63089,3.62828,3.63008,11000000.0
2009-02-05 17:21:00,3.6289,3.6289,3.62446,3.62766,9380000.0
2009-02-05 17:22:00,3.62833,3.62833,3.62471,3.62514,9880000.0
2009-02-05 17:23:00,3.62641,3.62917,3.62314,3.62917,10750000.0
2009-02-05 17:24:00,3.62883,3.62967,3.62532,3.62933,6000000.0
2009-02-05 17:25:00,3.6284,3.63182,3.6284,3.63134,8250000.0
2009-02-05 17:26:00,3.6299,3.63249,3.62859,3.63249,6750000.0
2009-02-05 17:27:00,3.63064,3.63303,3.62744,3.6307,9010000.0
2009-02-05 17:28:00,3.63056,3.63145,3.62903,3.63145,9750000.0
2009-02-05 17:29:00,3.62976,3.62976,3.62653,3.62808,8250000.0
2009-02-05 17:30:00,3.62706,3.62769,3.62425,3.62605,10000000.0
2009-02-05 17:31:00,3.62777,3.62879,3.62527,3.62879,5250000.0
2009-02-05 17:32:00,3.62747,3.62942,3.62455,3.62455,6750000.0
2009-02-05 17:33:00,3.62653,3.62863,3.62531,3.62591,11630000.0
2009-02-05 17:34:00,3.62596,3.62743,3.62432,3.62432,7250000.0
2009-02-05 17:35:00,3.62012,3.62555,3.62012,3.62305,10000000.0
2009-02-05 17:36:00,3.6231,3.62518,3.62142,3.62414,6750000.0
2009-02-05 17:37:00,3.62347,3.62633,3.62298,3.62424,8130000.0
2009-02-05 17:38:00,3.62302,3.62625,3.62113,3.62566,8500000.0
2009-02-05 17:39:00,3.62396,3.62619,3.62323,3.62576,7000000.0
2009-02-05 17:40:00,3.62574,3.6261,3.62284,3.6261,12000000.0
2009-02-05 17:41:00,3.62626,3.62655,3.62398,3.62588,13880000.0
2009-02-05 17:42:00,3.62493,3.62512,3.61863,3.61946,12750000.0
2009-02-05 17:43:00,3.61702,3.61898,3.616,3.61721,7750000.0
2009-02-05 17:44:00,3.61395,3.614,3.60989,3.61176,8750000.0
2009-02-05 17:45:00,3.61252,3.61583,3.61208,3.61456,11000000.0
2009-02-05 17:46:00,3.61485,3.61553,3.61064,3.61167,15000000.0
2009-02-05 17:47:00,3.61383,3.61441,3.61,3.61092,6000000.0
2009-02-05 17:48:00,3.61189,3.61251,3.60773,3.60773,6250000.0
2009-02-05 17:49:00,3.60524,3.6087,3.60345,3.60792,12500000.0
2009-02-05 17:50:00,3.60596,3.60842,3.60351,3.60609,9500000.0
2009-02-05 17:51:00,3.60403,3.60668,3.59919,3.60091,10750000.0
2009-02-05 17:52:00,3.60312,3.60412,3.60159,3.60223,7250000.0
2009-02-05 17:53:00,3.60229,3.60229,3.59572,3.59956,9500000.0
2009-02-05 17:54:00,3.59823,3.59959,3.5966,3.59922,11250000.0
2009-02-05 17:55:00,3.59885,3.60058,3.59305,3.59305,7000000.0
2009-02-05 17:56:00,3.59323,3.59763,3.59213,3.59516,18000000.0
2009-02-05 17:57:00,3.59326,3.59543,3.58484,3.58484,6500000.0
2009-02-05 17:58:00,3.58707,3.59042,3.58417,3.58781,8750000.0
2009-02-05 17:59:00,3.58658,3.58912,3.58303,3.58874,5500000.0
2009-02-05 18:00:00,3.58905,3.58926,3.58401,3.58784,13500000.0
2009-02-05 18:01:00,3.58813,3.59216,3.58508,3.58904,12250000.0
2009-02-05 18:02:00,3.59289,3.59289,3.58799,3.59278,16500000.0
2009-02-05 18:03:00,3.5927,3.5927,3.58504,3.58962,5880000.0
2009-02-05 18:04:00,3.59068,3.59068,3.5854,3.5854,6000000.0
2009-02-05 18:05:00,3.58504,3.58504,3.5785,3.58123,9630000.0
2009-02-05 18:06:00,3.58232,3.58395,3.57973,3.58395,8000000.0
2009-02-05 18:07:00,3.58332,3.58368,3.57975,3.58153,12750000.0
2009-02-05 18:08:00,3.58188,3.58465,3.57799,3.58301,6500000.0
2009-02-05 18:09:00,3.58521,3.58553,3.58086,3.58418,9250000.0
2009-02-05 18:10:00,3.58532,3.58806,3.58308,3.58658,7750000.0
2009-02-05 18:11:00,3.58596,3.59048,3.58508,3.58953,6750000.0
2009-02-05 18:12:00,3.58856,3.59144,3.58823,3.58952,7630000.0
2009-02-05 18:13:00,3.59039,3.59171,3.58856,3.59171,7750000.0
2009-02-05 18:14:00,3.59036,3.5938,3.58913,3.59357,11250000.0
2009-02-05 18:15:00,3.59185,3.59245,3.59028,3.59116,9250000.0
2009-02-05 18:16:00,3.58994,3.59507,3.58994,3.59415,9630000.0
2009-02-05 18:17:00,3.59496,3.59764,3.59124,3.59522,19500000.0
2009-02-05 18:18:00,3.59647,3.6021,3.59604,3.59653,14880000.0
2009-02-05 18:19:00,3.59975,3.6035,3.59363,3.60263,7500000.0
2009-02-05 18:20:00,3.60185,3.60486,3.60077,3.60118,13880000.0
2009-02-05 18:21:00,3.60267,3.60325,3.59607,3.5978,5630000.0
2009-02-05 18:22:00,3.59537,3.59863,3.59332,3.59759,8750000.0
2009-02-05 18:23:00,3.59633,3.59845,3.59432,3.59845,9250000.0
2009-02-05 18:24:00,3.59804,3.59804,3.59374,3.59734,13250000.0
2009-02-05 18:25:00,3.5956,3.59921,3.5956,3.59891,8500000.0
2009-02-05 18:26:00,3.59571,3.59751,3.59435,3.59727,5250000.0
2009-02-05 18:27:00,3.59533,3.5989,3.59293,3.5989,6500000.0
2009-02-05 18:28:00,3.59983,3.60134,3.59575,3.60134,6250000.0
2009-02-05 18:29:00,3.59849,3.60265,3.59849,3.60265,5250000.0
2009-02-05 18:30:00,3.60172,3.60239,3.59555,3.60154,16500000.0
2009-02-05 18:31:00,3.60354,3.60354,3.60095,3.60169,9750000.0
2009-02-05 18:32:00,3.60148,3.60343,3.5977,3.60343,9500000.0
2009-02-05 18:33:00,3.60367,3.60439,3.6008,3.6008,6500000.0
2009-02-05 18:34:00,3.60258,3.60422,3.59846,3.60031,19250000.0
2009-02-05 18:35:00,3.60491,3.60491,3.60075,3.60488,6000000.0
2009-02-05 18:36:00,3.60512,3.60525,3.60185,3.60314,10130000.0
2009-02-05 18:37:00,3.60396,3.60601,3.59912,3.60279,7630000.0
2009-02-05 18:38:00,3.60273,3.60481,3.59478,3.5998,9880000.0
2009-02-05 18:39:00,3.59705,3.60052,3.59625,3.60029,10250000.0
2009-02-05 18:40:00,3.60074,3.60233,3.59701,3.60233,5250000.0
2009-02-05 18:41:00,3.60144,3.60167,3.59646,3.59655,7250000.0
2009-02-05 18:42:00,3.59961,3.60272,3.59902,3.60272,15000000.0
2009-02-05 18:43:00,3.60303,3.60502,3.59818,3.60459,10250000.0
2009-02-05 18:44:00,3.6053,3.60577,3.59893,3.60577,15750000.0
2009-02-05 18:45:00,3.60623,3.60751,3.59833,3.6021,7250000.0
2009-02-05 18:46:00,3.60079,3.60208,3.59375,3.60208,11250000.0
2009-02-05 18:47:00,3.60173,3.60261,3.59492,3.6007,10750000.0
2009-02-05 18:48:00,3.59918,3.60288,3.59918,3.60159,11750000.0
2009-02-05 18:49:00,3.60205,3.60205,3.59754,3.59826,6250000.0
2009-02-05 18:50:00,3.59892,3.59892,3.59476,3.59619,9130000.0
2009-02-05 18:51:00,3.59752,3.59912,3.59471,3.59503,11000000.0
2009-02-05 18:52:00,3.59832,3.59844,3.59329,3.5978,7750000.0
2009-02-05 18:53:00,3.59926,3.59947,3.59576,3.59801,9250000.0
2009-02-05 18:54:00,3.59853,3.59853,3.59539,3.59662,10500000.0
2009-02-05 18:55:00,3.59655,3.59918,3.59276,3.59574,7000000.0
2009-02-05 18:56:00,3.59749,3.59961,3.59222,3.59772,12000000.0
2009-02-05 18:57:00,3.59875,3.59945,3.5907,3.59326,7630000.0
2009-02-05 18:58:00,3.59301,3.59746,3.59114,3.59365,10000000.0
2009-02-05 18:59:00,3.59188,3.59477,3.58928,3.59477,5250000.0
2009-02-05 19:00:00,3.59439,3.59543,3.58706,3.59074,13500000.0
2009-02-05 19:01:00,3.58852,3.58852,3.58425,3.58455,7000000.0
2009-02-05 19:02:00,3.58239,3.58284,3.5769,3.58225,11250000.0
2009-02-05 19:03:00,3.58199,3.58393,3.5799,3.58064,7500000.0
2009-02-05 19:04:00,3.58121,3.58246,3.5798,3.58111,5880000.0
2009-02-05 19:05:00,3.58228,3.58228,3.57723,3.58113,9250000.0
2009-02-05 19:06:00,3.5757,3.58092,3.57519,3.57626,11630000.0
2009-02-05 19:07:00,3.57575,3.57788,3.56995,3.57396,7630000.0
2009-02-05 19:08:00,3.57491,3.57765,3.57491,3.5771,9000000.0
2009-02-05 19:09:00,3.57651,3.58408,3.57584,3.58408,8500000.0
2009-02-05 19:10:00,3.58035,3.58035,3.57426,3.57559,5500000.0
2009-02-05 19:11:00,3.57287,3.57287,3.56924,3.5719,16250000.0
2009-02-05 19:12:00,3.57613,3.58236,3.57454,3.58236,8750000.0
2009-02-05 19:13:00,3.58268,3.58268,3.57728,3.5804,8130000.0
2009-02-05 19:14:00,3.57793,3.58019,3.57553,3.57553,8000000.0
2009-02-05 19:15:00,3.57365,3.5775,3.57143,3.57556,11510000.0
2009-02-05 19:16:00,3.57789,3.57837,3.57255,3.57506,14750000.0
2009-02-05 19:17:00,3.57574,3.57777,3.57528,3.57688,11630000.0
2009-02-05 19:18:00,3.57454,3.57757,3.57244,3.57372,14630000.0
2009-02-05 19:19:00,3.57736,3.57844,3.57373,3.5741,7380000.0
2009-02-05 19:20:00,3.5798,3.58035,3.57426,3.57642,12000000.0
2009-02-05 19:21:00,3.579,3.579,3.57218,3.57668,8500000.0
2009-02-05 19:22:00,3.5783,3.57896,3.57482,3.57821,8250000.0
2009-02-05 19:23:00,3.57979,3.57979,3.57575,3.5787,17750000.0
2009-02-05 19:24:00,3.57762,3.57864,3.57534,3.57864,7500000.0
2009-02-05 19:25:00,3.57861,3.57863,3.57318,3.57794,6000000.0
2009-02-05 19:26:00,3.57684,3.57727,3.57559,3.5766,5500000.0
2009-02-05 19:27:00,3.5727,3.57828,3.5727,3.57828,7500000.0
2009-02-05 19:28:00,3.578,3.57956,3.57338,3.57693,10000000.0
2009-02-05 19:29:00,3.57958,3.58232,3.5769,3.58134,12750000.0
2009-02-05 19:30:00,3.58095,3.58182,3.57695,3.58138,5250000.0
2009-02-05 19:31:00,3.57872,3.58086,3.5766,3.58027,11250000.0
2009-02-05 19:32:00,3.58181,3.58261,3.57766,3.5823,6750000.0
2009-02-05 19:33:00,3.58302,3.58302,3.57695,3.58068,11500000.0
2009-02-05 19:34:00,3.58191,3.58193,3.57822,3.58096,11380000.0
2009-02-05 19:35:00,3.58066,3.58066,3.57599,3.57842,7000000.0
2009-02-05 19:36:00,3.57734,3.57984,3.5761,3.57984,6000000.0
2009-02-05 19:37:00,3.5794,3.58024,3.57692,3.58,11250000.0
2009-02-05 19:38:00,3.58148,3.58163,3.57883,3.57981,11250000.0
2009-02-05 19:39:00,3.58342,3.58596,3.58028,3.58125,7750000.0
2009-02-05 19:40:00,3.58165,3.58165,3.57691,3.57918,9250000.0
2009-02-05 19:41:00,3.57862,3.57874,3.57289,3.57289,6750000.0
2009-02-05 19:42:00,3.57784,3.57971,3.57666,3.57971,9250000.0
2009-02-05 19:43:00,3.57665,3.57838,3.57606,3.57606,6250000.0
2009-02-05 19:44:00,3.57844,3.57844,3.57403,3.5777,12500000.0
2009-02-05 19:45:00,3.57717,3.57846,3.57451,3.57561,10260000.0
2009-02-05 19:46:00,3.57643,3.57643,3.57356,3.57389,7000000.0
2009-02-05 19:47:00,3.57194,3.57463,3.57187,3.57358,16630000.0
2009-02-05 19:48:00,3.57228,3.5769,3.57216,3.5769,6000000.0
2009-02-05 19:49:00,3.57249,3.57733,3.57249,3.57359,5250000.0
2009-02-05 19:50:00,3.57669,3.57701,3.57149,3.57597,10500000.0
2009-02-05 19:51:00,3.578,3.578,3.57351,3.57792,7500000.0
2009-02-05 19:52:00,3.57972,3.58154,3.57923,3.57944,11000000.0
2009-02-05 19:53:00,3.58223,3.58223,3.57192,3.57473,9000000.0
2009-02-05 19:54:00,3.57587,3.57711,3.57112,3.57581,7250000.0
2009-02-05 19:55:00,3.57555,3.57668,3.57258,3.5766,10250000.0
2009-02-05 19:56:00,3.5744,3.57587,3.57152,3.57306,13250000.0
2009-02-05 19:57:00,3.57635,3.57718,3.56965,3.5723,24000000.0
2009-02-05 19:58:00,3.57399,3.57661,3.57283,3.57283,10000000.0
2009-02-05 19:59:00,3.57466,3.57709,3.57419,3.57461,8750000.0
2009-02-05 20:00:00,3.5759,3.57613,3.57138,3.57182,8500000.0
2009-02-05 20:01:00,3.56978,3.57357,3.56978,3.5719,12630000.0
2009-02-05 20:02:00,3.57279,3.5759,3.57219,3.5743,7500000.0
2009-02-05 20:03:00,3.57361,3.57629,3.57285,3.57629,9380000.0
2009-02-05 20:04:00,3.57688,3.57698,3.57488,3.57576,5880000.0
2009-02-05 20:05:00,3.57463,3.57744,3.57374,3.57722,9000000.0
2009-02-05 20:06:00,3.57522,3.57679,3.57088,3.57466,8250000.0
2009-02-05 20:07:00,3.57693,3.57736,3.57467,3.57631,9880000.0
2009-02-05 20:08:00,3.57435,3.57765,3.57127,3.57127,10000000.0
2009-02-05 20:09:00,3.57512,3.57701,3.57141,3.57592,10750000.0
2009-02-05 20:10:00,3.57474,3.57682,3.57345,3.57682,7380000.0
2009-02-05 20:11:00,3.57277,3.57682,3.57277,3.57591,11260000.0
2009-02-05 20:12:00,3.5769,3.5769,3.57301,3.57558,6250000.0
2009-02-05 20:13:00,3.57571,3.57683,3.57051,3.57647,6500000.0
2009-02-05 20:14:00,3.57448,3.57748,3.57328,3.5765,11750000.0
2009-02-05 20:15:00,3.57425,3.5785,3.57425,3.57539,8500000.0
2009-02-05 20:16:00,3.57478,3.57869,3.57478,3.57859,10380000.0
2009-02-05 20:17:00,3.57395,3.5797,3.57371,3.57371,7250000.0
2009-02-05 20:18:00,3.5786,3.58086,3.57616,3.57861,9500000.0
2009-02-05 20:19:00,3.57827,3.5828,3.57422,3.58152,7500000.0
2009-02-05 20:20:00,3.57828,3.5816,3.57688,3.57915,9250000.0
2009-02-05 20:21:00,3.58179,3.58179,3.57835,3.58149,9750000.0
2009-02-05 20:22:00,3.58224,3.58278,3.58014,3.58278,6000000.0
2009-02-05 20:23:00,3.58212,3.58409,3.57908,3.57925,8000000.0
2009-02-05 20:24:00,3.58079,3.58368,3.58013,3.58013,15250000.0
2009-02-05 20:25:00,3.58271,3.58361,3.57962,3.58361,12380000.0
2009-02-05 20:26:00,3.58122,3.58309,3.57706,3.57773,11750000.0
2009-02-05 20:27:00,3.58189,3.58225,3.57637,3.57692,9000000.0
2009-02-05 20:28:00,3.58162,3.58162,3.57765,3.58127,10000000.0
2009-02-05 20:29:00,3.57959,3.58071,3.57878,3.58037,11880000.0
2009-02-05 20:30:00,3.58086,3.58117,3.57614,3.57886,11750000.0
2009-02-05 20:31:00,3.58091,3.58195,3.57743,3.58059,6750000.0
2009-02-05 20:32:00,3.57915,3.58148,3.57851,3.58002,9000000.0
2009-02-05 20:33:00,3.57904,3.58213,3.57609,3.5773,10500000.0
2009-02-05 20:34:00,3.57694,3.58107,3.57694,3.5806,6000000.0
2009-02-05 20:35:00,3.58003,3.58088,3.57813,3.58087,5500000.0
2009-02-05 20:36:00,3.58064,3.58194,3.57974,3.58067,9250000.0
2009-02-05 20:37:00,3.58037,3.58158,3.57745,3.57982,9630000.0
2009-02-05 20:38:00,3.5801,3.58055,3.57754,3.57994,13250000.0
2009-02-05 20:39:00,3.57913,3.58261,3.57748,3.57866,5880000.0
2009-02-05 20:40:00,3.57898,3.5822,3.57678,3.58103,14000000.0
2009-02-05 20:41:00,3.58008,3.5852,3.57942,3.58428,16500000.0
2009-02-05 20:42:00,3.58134,3.58402,3.58134,3.58243,10750000.0
2009-02-05 20:43:00,3.58376,3.58423,3.58176,3.58241,5750000.0
2009-02-05 20:44:00,3.58269,3.58495,3.57909,3.58286,10500000.0
2009-02-05 20:45:00,3.5812,3.58377,3.5812,3.58316,7000000.0
2009-02-05 20:46:00,3.58254,3.58538,3.58212,3.58345,9000000.0
2009-02-05 20:47:00,3.58606,3.58724,3.58193,3.58372,7750000.0
2009-02-05 20:48:00,3.58336,3.58603,3.58256,3.58596,6000000.0
2009-02-05 20:49:00,3.58454,3.58594,3.58122,3.58362,7630000.0
2009-02-05 20:50:00,3.5841,3.58587,3.58226,3.58371,14000000.0
2009-02-05 20:51:00,3.57904,3.58773,3.57904,3.58589,9250000.0
2009-02-05 20:52:00,3.58589,3.58716,3.5813,3.58555,10380000.0
2009-02-05 20:53:00,3.58564,3.58596,3.58075,3.58448,7500000.0
2009-02-05 20:54:00,3.58187,3.58517,3.58084,3.58084,7750000.0
2009-02-05 20:55:00,3.58247,3.58443,3.57786,3.58194,10000000.0
2009-02-05 20:56:00,3.57941,3.58421,3.57941,3.58352,5750000.0
2009-02-05 20:57:00,3.58344,3.58606,3.58262,3.58546,14750000.0
2009-02-05 20:58:00,3.58293,3.58594,3.58083,3.58377,14000000.0
2009-02-05 20:59:00,3.58309,3.58574,3.58086,3.58346,11250000.0
2009-02-05 21:00:00,3.58377,3.5864,3.58268,3.5841,7250000.0
2009-02-05 21:01:00,3.58588,3.58648,3.58328,3.58648,6250000.0
2009-02-05 21:02:00,3.58214,3.58649,3.58214,3.5822,12500000.0
2009-02-05 21:03:00,3.58368,3.58642,3.58368,3.58384,8760000.0
2009-02-05 21:04:00,3.58623,3.58633,3.58364,3.58434,6250000.0
2009-02-05 21:05:00,3.58271,3.58505,3.58203,3.58307,8250000.0
2009-02-05 21:06:00,3.58021,3.58489,3.58021,3.58274,7500000.0
2009-02-05 21:07:00,3.58287,3.58446,3.58116,3.58336,9750000.0
2009-02-05 21:08:00,3.58235,3.58413,3.57994,3.58413,11750000.0
2009-02-05 21:09:00,3.5837,3.58509,3.58207,3.58324,9380000.0
2009-02-05 21:10:00,3.58183,3.58544,3.58183,3.58202,8500000.0
2009-02-05 21:11:00,3.58097,3.5851,3.57994,3.5851,6000000.0
2009-02-05 21:12:00,3.58327,3.58525,3.58122,3.5822,5500000.0
2009-02-05 21:13:00,3.58423,3.58488,3.58084,3.58317,11500000.0
2009-02-05 21:14:00,3.58346,3.58548,3.58136,3.58136,5250000.0
2009-02-05 21:15:00,3.58479,3.58644,3.58128,3.58261,11000000.0
2009-02-05 21:16:00,3.58635,3.58635,3.58052,3.58431,14500000.0
2009-02-05 21:17:00,3.58061,3.58621,3.57983,3.58381,8000000.0
2009-02-05 21:18:00,3.5838,3.58587,3.58201,3.58587,10500000.0
2009-02-05 21:19:00,3.58352,3.58433,3.58295,3.58295,5750000.0
2009-02-05 21:20:00,3.5855,3.58552,3.58057,3.58476,8750000.0
2009-02-05 21:21:00,3.58282,3.58483,3.58166,3.58292,12130000.0
2009-02-05 21:22:00,3.58031,3.58568,3.58031,3.58166,12500000.0
2009-02-05 21:23:00,3.58408,3.58515,3.58167,3.58167,5500000.0
2009-02-05 21:24:00,3.58316,3.58377,3.58049,3.58121,7000000.0
2009-02-05 21:25:00,3.58365,3.58542,3.58085,3.5836,8500000.0
2009-02-05 21:26:00,3.58182,3.58377,3.58061,3.58061,11750000.0
2009-02-05 21:27:00,3.57931,3.58293,3.57931,3.57935,5250000.0
2009-02-05 21:28:00,3.57875,3.58356,3.57804,3.58352,8500000.0
2009-02-05 21:29:00,3.57899,3.58206,3.57795,3.58206,6250000.0
2009-02-05 21:30:00,3.5784,3.58087,3.57581,3.58052,10250000.0
2009-02-05 21:31:00,3.57669,3.5804,3.57664,3.57971,5500000.0
2009-02-05 21:32:00,3.57579,3.5822,3.57579,3.5822,5250000.0
2009-02-05 21:33:00,3.58117,3.584,3.58033,3.58302,5750000.0
2009-02-05 21:34:00,3.5822,3.58296,3.57884,3.58046,8000000.0
2009-02-05 21:35:00,3.57713,3.5835,3.57713,3.5835,12500000.0
2009-02-05 21:36:00,3.58087,3.58341,3.58032,3.58341,9250000.0
2009-02-05 21:37:00,3.58025,3.58382,3.57925,3.58382,7250000.0
2009-02-05 21:38:00,3.58131,3.58212,3.57747,3.57761,8000000.0
2009-02-05 21:39:00,3.57859,3.57989,3.57556,3.57828,11250000.0
2009-02-05 21:40:00,3.57919,3.58121,3.57774,3.58082,5500000.0
2009-02-05 21:41:00,3.57866,3.58274,3.57866,3.57896,6250000.0
2009-02-05 21:42:00,3.58084,3.5817,3.57957,3.58122,8750000.0
2009-02-05 21:43:00,3.58031,3.58288,3.58013,3.58196,10250000.0
2009-02-05 21:44:00,3.58279,3.58306,3.57768,3.5822,8250000.0
2009-02-05 21:45:00,3.58172,3.58311,3.58118,3.58136,9250000.0
2009-02-05 21:46:00,3.58239,3.58373,3.58038,3.58257,9250000.0
2009-02-05 21:47:00,3.5839,3.58531,3.58216,3.58453,7630000.0
2009-02-05 21:48:00,3.58639,3.58785,3.58534,3.58645,9000000.0
2009-02-05 21:49:00,3.58592,3.5892,3.58592,3.58654,5250000.0
2009-02-05 21:50:00,3.58608,3.58975,3.58497,3.589,6250000.0
2009-02-05 21:51:00,3.58551,3.58836,3.58482,3.58673,7750000.0
2009-02-05 21:52:00,3.58531,3.58833,3.58423,3.58781,5750000.0
2009-02-05 21:53:00,3.58827,3.58931,3.58671,3.58717,8750000.0
2009-02-05 21:54:00,3.58964,3.58964,3.58452,3.58824,6000000.0
2009-02-05 21:55:00,3.58848,3.5917,3.58451,3.5917,7750000.0
2009-02-05 21:56:00,3.58917,3.59109,3.58636,3.58636,11380000.0
2009-02-05 21:57:00,3.58917,3.59257,3.58917,3.58924,7630000.0
2009-02-05 21:58:00,3.59287,3.59403,3.59145,3.59145,10000000.0
2009-02-05 21:59:00,3.59021,3.59596,3.59008,3.59217,8750000.0
2009-02-05 22:00:00,3.5968,3.59688,3.58983,3.59688,14500000.0
2009-02-05 22:01:00,3.58977,3.59597,3.58977,3.59572,9500000.0
2009-02-05 22:02:00,3.59159,3.59494,3.59159,3.59253,6260000.0
2009-02-05 22:03:00,3.59361,3.5954,3.5916,3.59512,8500000.0
2009-02-05 22:04:00,3.59536,3.59536,3.59005,3.5923,17250000.0
2009-02-05 22:05:00,3.59254,3.59888,3.59254,3.59703,5750000.0
2009-02-05 22:06:00,3.59747,3.59851,3.59432,3.59432,10250000.0
2009-02-05 22:07:00,3.59669,3.59894,3.5951,3.59705,19000000.0
2009-02-05 22:08:00,3.5968,3.59845,3.59343,3.59628,27760000.0
2009-02-05 22:09:00,3.59714,3.59714,3.5925,3.59514,7250000.0
2009-02-05 22:10:00,3.5913,3.5975,3.5913,3.59395,18250000.0
2009-02-05 22:11:00,3.5938,3.59613,3.59011,3.5958,11750000.0
2009-02-05 22:12:00,3.59543,3.59683,3.59114,3.59259,19250000.0
2009-02-05 22:13:00,3.59143,3.59561,3.59136,3.59476,9250000.0
2009-02-05 22:14:00,3.59263,3.5954,3.59137,3.59514,15250000.0
2009-02-05 22:15:00,3.5942,3.5942,3.58862,3.5929,5250000.0
2009-02-05 22:16:00,3.59179,3.59296,3.5874,3.59296,9500000.0
2009-02-05 22:17:00,3.59168,3.5928,3.58771,3.5928,15000000.0
2009-02-05 22:18:00,3.5902,3.59461,3.58974,3.59461,10000000.0
2009-02-05 22:19:00,3.59277,3.5949,3.59086,3.59266,7130000.0
2009-02-05 22:20:00,3.59554,3.59554,3.59129,3.59366,6880000.0
2009-02-05 22:21:00,3.58992,3.5929,3.58695,3.59207,6250000.0
2009-02-05 22:22:00,3.59031,3.59418,3.59031,3.59368,6880000.0
2009-02-05 22:23:00,3.59157,3.59551,3.58984,3.59204,12750000.0
2009-02-05 22:24:00,3.59405,3.59432,3.58914,3.58981,9000000.0
2009-02-05 22:25:00,3.59346,3.59346,3.58931,3.59201,6000000.0
2009-02-05 22:26:00,3.5927,3.59319,3.59007,3.59146,9000000.0
2009-02-05 22:27:00,3.59117,3.59416,3.58917,3.59205,9760000.0
2009-02-05 22:28:00,3.59215,3.59215,3.58651,3.59045,9750000.0
2009-02-05 22:29:00,3.58883,3.59122,3.5872,3.58874,10880000.0
2009-02-05 22:30:00,3.58767,3.58958,3.58579,3.58644,6250000.0
2009-02-05 22:31:00,3.58888,3.59119,3.58659,3.59119,6500000.0
2009-02-05 22:32:00,3.59138,3.59177,3.58826,3.59049,8250000.0
2009-02-05 22:33:00,3.59311,3.59341,3.59021,3.59021,15760000.0
2009-02-05 22:34:00,3.59311,3.59323,3.58581,3.58855,6250000.0
2009-02-05 22:35:00,3.59116,3.59116,3.58615,3.59051,9000000.0
2009-02-05 22:36:00,3.58765,3.59144,3.58501,3.59144,13750000.0
2009-02-05 22:37:00,3.59204,3.59353,3.58929,3.58979,9750000.0
2009-02-05 22:38:00,3.5936,3.5942,3.59011,3.59339,4760000.0
2009-02-05 22:39:00,3.59468,3.59475,3.59141,3.59387,10000000.0
2009-02-05 22:40:00,3.59403,3.59403,3.58978,3.59125,10250000.0
2009-02-05 22:41:00,3.58817,3.59264,3.58744,3.58988,9880000.0
2009-02-05 22:42:00,3.59284,3.59284,3.58495,3.59013,6750000.0
2009-02-05 22:43:00,3.59017,3.5919,3.58945,3.59078,10000000.0
2009-02-05 22:44:00,3.58611,3.5916,3.58611,3.5916,7750000.0
2009-02-05 22:45:00,3.58895,3.59181,3.58895,3.58977,8630000.0
2009-02-05 22:46:00,3.59159,3.5926,3.58826,3.59196,11500000.0
2009-02-05 22:47:00,3.59203,3.59381,3.5884,3.59071,6750000.0
2009-02-05 22:48:00,3.59224,3.59224,3.58452,3.59185,7750000.0
2009-02-05 22:49:00,3.59121,3.5918,3.58662,3.58954,9000000.0
2009-02-05 22:50:00,3.59195,3.59195,3.58834,3.59115,10750000.0
2009-02-05 22:51:00,3.59057,3.5913,3.58859,3.58859,7500000.0
2009-02-05 22:52:00,3.59303,3.5934,3.58827,3.59092,6750000.0
2009-02-05 22:53:00,3.59157,3.59365,3.58917,3.58917,11130000.0
2009-02-05 22:54:00,3.59111,3.59259,3.58859,3.58859,9500000.0
2009-02-05 22:55:00,3.59006,3.59279,3.59006,3.59166,10500000.0
2009-02-05 22:56:00,3.58991,3.59239,3.58982,3.59202,7500000.0
2009-02-05 22:57:00,3.59221,3.59377,3.58904,3.59377,13500000.0
2009-02-05 22:58:00,3.5934,3.59579,3.59221,3.5945,7500000.0
2009-02-05 22:59:00,3.59481,3.59676,3.59095,3.59676,16500000.0
2009-02-05 23:00:00,3.59318,3.59783,3.59259,3.59308,8630000.0
2009-02-05 23:01:00,3.59479,3.5951,3.59117,3.59379,8750000.0
2009-02-05 23:02:00,3.59065,3.59669,3.59065,3.59444,7250000.0
2009-02-05 23:03:00,3.5916,3.59505,3.58966,3.59505,7250000.0
2009-02-05 23:04:00,3.59418,3.59598,3.59339,3.59518,7250000.0
2009-02-05 23:05:00,3.59439,3.59509,3.58927,3.5934,7750000.0
2009-02-05 23:06:00,3.59507,3.59507,3.58931,3.593,6380000.0
2009-02-05 23:07:00,3.59424,3.59515,3.59253,3.59515,5500000.0
2009-02-05 23:08:00,3.59625,3.59712,3.59227,3.59454,12250000.0
2009-02-05 23:09:00,3.59454,3.5973,3.59248,3.5973,9000000.0
2009-02-05 23:10:00,3.59712,3.59777,3.59304,3.59637,8250000.0
2009-02-05 23:11:00,3.59752,3.59764,3.59548,3.59756,9750000.0
2009-02-05 23:12:00,3.59397,3.59688,3.59327,3.59678,12250000.0
2009-02-05 23:13:00,3.5964,3.59965,3.59593,3.59811,8000000.0
2009-02-05 23:14:00,3.59739,3.59802,3.59468,3.5973,5500000.0
2009-02-05 23:15:00,3.5991,3.59927,3.59624,3.59919,6000000.0
2009-02-05 23:16:00,3.59953,3.59953,3.59692,3.59891,9250000.0
2009-02-05 23:17:00,3.59946,3.59951,3.59542,3.5986,9000000.0
2009-02-05 23:18:00,3.59937,3.59964,3.59628,3.59884,8500000.0
2009-02-05 23:19:00,3.59833,3.59865,3.59261,3.59865,10000000.0
2009-02-05 23:20:00,3.59456,3.59966,3.59456,3.59917,8250000.0
2009-02-05 23:21:00,3.59855,3.59859,3.59443,3.59859,7750000.0
2009-02-05 23:22:00,3.59753,3.59882,3.59346,3.59882,7750000.0
2009-02-05 23:23:00,3.59835,3.59897,3.59333,3.59881,10500000.0
2009-02-05 23:24:00,3.59688,3.59878,3.59614,3.5981,7750000.0
2009-02-05 23:25:00,3.59596,3.59849,3.59539,3.59649,6250000.0
2009-02-05 23:26:00,3.59607,3.59742,3.59217,3.59682,6500000.0
2009-02-05 23:27:00,3.59669,3.59806,3.59546,3.59802,8000000.0
2009-02-05 23:28:00,3.59699,3.59882,3.59387,3.59854,7500000.0
2009-02-05 23:29:00,3.59424,3.59974,3.59424,3.59697,5500000.0
2009-02-05 23:30:00,3.59183,3.59894,3.59183,3.59279,8880000.0
2009-02-05 23:31:00,3.59513,3.59854,3.59513,3.59708,7750000.0
2009-02-05 23:32:00,3.59674,3.59869,3.59553,3.59553,7750000.0
2009-02-05 23:33:00,3.59771,3.59811,3.59641,3.59811,8250000.0
2009-02-05 23:34:00,3.59486,3.59911,3.59486,3.59911,9500000.0
2009-02-05 23:35:00,3.59885,3.59885,3.59527,3.59527,9630000.0
2009-02-05 23:36:00,3.59817,3.59865,3.59662,3.59662,9880000.0
2009-02-05 23:37:00,3.598,3.59867,3.59667,3.59768,10250000.0
2009-02-05 23:38:00,3.59844,3.59911,3.59657,3.59657,8250000.0
2009-02-05 23:39:00,3.59578,3.59855,3.59447,3.59804,9250000.0
2009-02-05 23:40:00,3.59593,3.59704,3.59191,3.59704,7000000.0
2009-02-05 23:41:00,3.59652,3.59796,3.59495,3.59712,9000000.0
2009-02-05 23:42:00,3.59715,3.5977,3.5948,3.5977,10250000.0
2009-02-05 23:43:00,3.59664,3.59686,3.59442,3.59442,5500000.0
2009-02-05 23:44:00,3.59307,3.59616,3.59305,3.59438,6000000.0
2009-02-05 23:45:00,3.59214,3.59523,3.58983,3.59423,13000000.0
2009-02-05 23:46:00,3.59037,3.59425,3.5891,3.59423,5500000.0
2009-02-05 23:47:00,3.5926,3.59437,3.5896,3.59437,8500000.0
2009-02-05 23:48:00,3.5941,3.5941,3.59046,3.59046,5500000.0
2009-02-05 23:49:00,3.59397,3.59397,3.59054,3.59334,8750000.0
2009-02-05 23:50:00,3.59358,3.59404,3.59125,3.59125,7750000.0
2009-02-05 23:51:00,3.59357,3.59357,3.59139,3.59173,11500000.0
2009-02-05 23:52:00,3.59467,3.59467,3.58992,3.59387,6250000.0
2009-02-05 23:53:00,3.59226,3.5934,3.58894,3.59151,5750000.0
2009-02-05 23:54:00,3.59297,3.59329,3.5906,3.5924,6500000.0
2009-02-05 23:55:00,3.59191,3.59264,3.58865,3.59188,8000000.0
2009-02-05 23:56:00,3.591,3.59366,3.59089,3.59366,6500000.0
2009-02-05 23:57:00,3.59361,3.59465,3.58765,3.59465,5750000.0
2009-02-05 23:58:00,3.59557,3.59768,3.59146,3.59531,9500000.0
2009-02-05 23:59:00,3.59704,3.59704,3.59169,3.59632,5630000.0
2009-02-06 00:00:00,3.59711,3.59711,3.59044,3.59385,8500000.0
2009-02-06 00:01:00,3.59244,3.59506,3.59244,3.59298,8380000.0
2009-02-06 00:02:00,3.59625,3.59625,3.59299,3.59406,6500000.0
2009-02-06 00:03:00,3.59409,3.59538,3.59409,3.59494,5500000.0
2009-02-06 00:04:00,3.59292,3.59512,3.58947,3.59431,8250000.0
2009-02-06 00:05:00,3.59314,3.59589,3.5915,3.59548,8000000.0
2009-02-06 00:06:00,3.59439,3.59552,3.59374,3.5939,9250000.0
2009-02-06 00:07:00,3.59396,3.59629,3.59218,3.59415,9250000.0
2009-02-06 00:08:00,3.59499,3.59566,3.59335,3.5954,8500000.0
2009-02-06 00:09:00,3.59427,3.59561,3.59402,3.59509,8250000.0
2009-02-06 00:10:00,3.59649,3.59663,3.59359,3.59596,8000000.0
2009-02-06 00:11:00,3.59323,3.5958,3.59072,3.59493,8500000.0
2009-02-06 00:12:00,3.59416,3.59555,3.59329,3.59555,12000000.0
2009-02-06 00:13:00,3.59378,3.59581,3.59378,3.59581,6000000.0
2009-02-06 00:14:00,3.59445,3.59664,3.59416,3.59593,16750000.0
2009-02-06 00:15:00,3.59451,3.59646,3.59386,3.5964,8880000.0
2009-02-06 00:16:00,3.59473,3.59647,3.59291,3.59491,7750000.0
2009-02-06 00:17:00,3.59518,3.5969,3.59432,3.5969,11750000.0
2009-02-06 00:18:00,3.59515,3.5964,3.592,3.59485,7130000.0
2009-02-06 00:19:00,3.59521,3.59643,3.59439,3.59633,5500000.0
2009-02-06 00:20:00,3.59639,3.59639,3.59252,3.59624,11500000.0
2009-02-06 00:21:00,3.59037,3.59639,3.59037,3.59639,5750000.0
2009-02-06 00:22:00,3.59392,3.5967,3.59231,3.5956,9250000.0
2009-02-06 00:23:00,3.59155,3.59615,3.5909,3.59615,9250000.0
2009-02-06 00:24:00,3.59708,3.59733,3.59336,3.59336,7380000.0
2009-02-06 00:25:00,3.59463,3.59653,3.5925,3.5925,7250000.0
2009-02-06 00:26:00,3.59364,3.59598,3.59364,3.59531,6750000.0
2009-02-06 00:27:00,3.59546,3.59546,3.59036,3.59487,7380000.0
2009-02-06 00:28:00,3.59456,3.59682,3.59289,3.59682,13250000.0
2009-02-06 00:29:00,3.59559,3.59603,3.59121,3.59204,11380000.0
2009-02-06 00:30:00,3.59543,3.59543,3.59119,3.5947,8380000.0
2009-02-06 00:31:00,3.59162,3.59573,3.59162,3.59441,11260000.0
2009-02-06 00:32:00,3.59543,3.59706,3.59142,3.59142,8750000.0
2009-02-06 00:33:00,3.59711,3.59711,3.59339,3.59339,9500000.0
2009-02-06 00:34:00,3.59704,3.5973,3.59317,3.59597,5500000.0
2009-02-06 00:35:00,3.59718,3.59818,3.59582,3.59582,8750000.0
2009-02-06 00:36:00,3.59825,3.59873,3.59641,3.59717,6500000.0
2009-02-06 00:37:00,3.59712,3.59857,3.59604,3.59604,9750000.0
2009-02-06 00:38:00,3.59881,3.59881,3.59413,3.59441,8750000.0
2009-02-06 00:39:00,3.59928,3.59928,3.59296,3.59821,10250000.0
2009-02-06 00:40:00,3.59902,3.59902,3.59656,3.59772,6000000.0
2009-02-06 00:41:00,3.59633,3.59808,3.59387,3.59603,9000000.0
2009-02-06 00:42:00,3.59443,3.59756,3.59341,3.59631,13750000.0
2009-02-06 00:43:00,3.59691,3.59827,3.59442,3.59799,8000000.0
2009-02-06 00:44:00,3.59669,3.59897,3.59296,3.59879,6000000.0
2009-02-06 00:45:00,3.59463,3.59858,3.59463,3.59858,8380000.0
2009-02-06 00:46:00,3.59669,3.59777,3.59395,3.59564,10500000.0
2009-02-06 00:47:00,3.59827,3.59827,3.59478,3.59478,6250000.0
2009-02-06 00:48:00,3.59825,3.59849,3.59685,3.59849,6000000.0
2009-02-06 00:49:00,3.59753,3.59808,3.59463,3.5976,9250000.0
2009-02-06 00:51:00,3.59849,3.59849,3.5961,3.59626,15250000.0
2009-02-06 00:52:00,3.59654,3.59848,3.59533,3.59848,6260000.0
2009-02-06 00:53:00,3.59374,3.59684,3.59116,3.59498,8880000.0
2009-02-06 00:54:00,3.59587,3.59786,3.59587,3.59786,12250000.0
2009-02-06 00:55:00,3.5963,3.59866,3.5951,3.59685,7000000.0
2009-02-06 00:56:00,3.59513,3.59671,3.59332,3.59671,8000000.0
2009-02-06 00:57:00,3.59125,3.59665,3.59125,3.59549,5250000.0
2009-02-06 00:58:00,3.59582,3.59734,3.59209,3.59734,10750000.0
2009-02-06 00:59:00,3.59592,3.59667,3.59352,3.59667,6000000.0
2009-02-06 01:00:00,3.59022,3.59582,3.59022,3.59502,13380000.0
2009-02-06 01:01:00,3.59427,3.5957,3.59335,3.5957,6500000.0
2009-02-06 01:02:00,3.59513,3.59737,3.59261,3.59677,7130000.0
2009-02-06 01:03:00,3.59312,3.59688,3.59237,3.59557,6500000.0
2009-02-06 01:04:00,3.59445,3.59647,3.59136,3.59625,7500000.0
2009-02-06 01:05:00,3.59082,3.59572,3.59082,3.59571,7750000.0
2009-02-06 01:06:00,3.59314,3.59662,3.59262,3.59448,8000000.0
2009-02-06 01:07:00,3.59261,3.59614,3.59081,3.5935,7500000.0
2009-02-06 01:08:00,3.5941,3.59422,3.59107,3.59107,7000000.0
2009-02-06 01:09:00,3.59482,3.59482,3.58993,3.59431,6750000.0
2009-02-06 01:10:00,3.59063,3.59382,3.58883,3.59248,10250000.0
2009-02-06 01:11:00,3.58991,3.59258,3.58991,3.59159,9880000.0
2009-02-06 01:12:00,3.59081,3.59353,3.59081,3.59145,8750000.0
2009-02-06 01:13:00,3.59203,3.5936,3.59132,3.59161,7500000.0
2009-02-06 01:14:00,3.59399,3.59432,3.59097,3.59262,9000000.0
2009-02-06 01:15:00,3.59254,3.59319,3.59067,3.59236,12130000.0
2009-02-06 01:16:00,3.59225,3.59387,3.58935,3.59387,8250000.0
2009-02-06 01:17:00,3.59278,3.59333,3.58859,3.59247,7500000.0
2009-02-06 01:18:00,3.59293,3.59601,3.59089,3.59186,6250000.0
2009-02-06 01:19:00,3.59102,3.59525,3.59102,3.59525,11380000.0
2009-02-06 01:20:00,3.59374,3.59604,3.59374,3.59494,9750000.0
2009-02-06 01:21:00,3.59306,3.59484,3.5924,3.59472,5750000.0
2009-02-06 01:22:00,3.59152,3.59517,3.59013,3.59306,6630000.0
2009-02-06 01:23:00,3.59496,3.59526,3.59297,3.59418,11500000.0
2009-02-06 01:24:00,3.59245,3.59536,3.59245,3.59519,6130000.0
2009-02-06 01:25:00,3.59489,3.59512,3.5924,3.59512,8130000.0
2009-02-06 01:26:00,3.59413,3.59437,3.58945,3.59289,9000000.0
2009-02-06 01:27:00,3.59237,3.59365,3.59065,3.59326,5500000.0
2009-02-06 01:28:00,3.59372,3.59778,3.5911,3.59476,20750000.0
2009-02-06 01:29:00,3.59389,3.59389,3.59102,3.59102,8000000.0
2009-02-06 01:30:00,3.58932,3.59368,3.58753,3.59328,12250000.0
2009-02-06 01:31:00,3.58999,3.59504,3.58999,3.59392,20500000.0
2009-02-06 01:32:00,3.59269,3.59449,3.59064,3.59381,7500000.0
2009-02-06 01:33:00,3.59334,3.59374,3.58666,3.59374,21000000.0
2009-02-06 01:34:00,3.59517,3.59517,3.59244,3.59244,7000000.0
2009-02-06 01:35:00,3.59291,3.59327,3.5927,3.5927,6000000.0
2009-02-06 01:36:00,3.59176,3.59432,3.59069,3.59388,5880000.0
2009-02-06 01:37:00,3.59276,3.59512,3.59032,3.59421,8250000.0
2009-02-06 01:38:00,3.59098,3.59429,3.59098,3.59327,7750000.0
2009-02-06 01:39:00,3.59361,3.59567,3.59158,3.59567,9750000.0
2009-02-06 01:40:00,3.59245,3.59516,3.59245,3.59457,11000000.0
2009-02-06 01:41:00,3.59291,3.59396,3.59029,3.59381,7000000.0
2009-02-06 01:42:00,3.59324,3.59511,3.5926,3.59511,14250000.0
2009-02-06 01:43:00,3.59348,3.59494,3.59109,3.59494,5250000.0
2009-02-06 01:44:00,3.59277,3.59472,3.59277,3.59462,10880000.0
2009-02-06 01:45:00,3.59325,3.59431,3.59081,3.59355,7500000.0
2009-02-06 01:46:00,3.59098,3.59454,3.59098,3.59437,6000000.0
2009-02-06 01:47:00,3.59285,3.59484,3.59054,3.59484,5500000.0
2009-02-06 01:48:00,3.59353,3.59492,3.59322,3.59322,6750000.0
2009-02-06 01:49:00,3.59255,3.5943,3.59078,3.59316,7380000.0
2009-02-06 01:50:00,3.59127,3.59479,3.59127,3.59393,10500000.0
2009-02-06 01:51:00,3.59125,3.5941,3.59125,3.59324,11250000.0
2009-02-06 01:52:00,3.59343,3.5951,3.59116,3.5946,5500000.0
2009-02-06 01:53:00,3.59208,3.59676,3.59208,3.5962,8500000.0
2009-02-06 01:54:00,3.59133,3.59669,3.59133,3.59669,8250000.0
2009-02-06 01:55:00,3.59532,3.59614,3.59173,3.59614,8250000.0
2009-02-06 01:56:00,3.59666,3.59732,3.59331,3.59732,11380000.0
2009-02-06 01:57:00,3.5928,3.59648,3.5928,3.59648,11380000.0
2009-02-06 01:58:00,3.59751,3.59751,3.59705,3.59705,7500000.0
2009-02-06 02:01:00,3.59714,3.59748,3.59437,3.59722,7000000.0
2009-02-06 02:02:00,3.59706,3.59706,3.59296,3.5967,14380000.0
2009-02-06 02:03:00,3.59555,3.59696,3.59322,3.5952,6000000.0
2009-02-06 02:04:00,3.5951,3.59602,3.59002,3.59168,13500000.0
2009-02-06 02:05:00,3.59329,3.59534,3.59279,3.59466,6000000.0
2009-02-06 02:06:00,3.59296,3.59656,3.59296,3.59504,7750000.0
2009-02-06 02:07:00,3.59461,3.59733,3.59119,3.59733,9500000.0
2009-02-06 02:08:00,3.59618,3.59638,3.59428,3.59497,5880000.0
2009-02-06 02:09:00,3.59351,3.59497,3.59161,3.59348,8380000.0
2009-02-06 02:10:00,3.59473,3.59551,3.59374,3.59442,12000000.0
2009-02-06 02:11:00,3.59319,3.59544,3.59213,3.59213,8750000.0
2009-02-06 02:12:00,3.59414,3.59485,3.59281,3.59472,10630000.0
2009-02-06 02:13:00,3.58906,3.59347,3.58853,3.59144,11380000.0
2009-02-06 02:14:00,3.59314,3.59314,3.58592,3.59212,15250000.0
2009-02-06 02:15:00,3.59094,3.59384,3.58662,3.59384,15630000.0
2009-02-06 02:16:00,3.59171,3.59346,3.58846,3.59318,8880000.0
2009-02-06 02:17:00,3.58943,3.5941,3.58897,3.59378,7000000.0
2009-02-06 02:18:00,3.59245,3.59363,3.58991,3.59363,10250000.0
2009-02-06 02:19:00,3.58903,3.5926,3.58903,3.59258,8130000.0
2009-02-06 02:20:00,3.59256,3.59325,3.58761,3.59325,9750000.0
2009-02-06 02:21:00,3.59304,3.59304,3.59168,3.59241,9250000.0
2009-02-06 02:22:00,3.58805,3.59172,3.58567,3.58809,13130000.0
2009-02-06 02:23:00,3.58996,3.59225,3.58982,3.592,9880000.0
2009-02-06 02:24:00,3.5888,3.59127,3.5874,3.5897,10000000.0
2009-02-06 02:25:00,3.58724,3.59066,3.58557,3.58617,6500000.0
2009-02-06 02:26:00,3.59083,3.59083,3.58528,3.58865,6250000.0
2009-02-06 02:27:00,3.59137,3.59293,3.58774,3.59293,12000000.0
2009-02-06 02:28:00,3.59178,3.59443,3.59058,3.59438,9250000.0
2009-02-06 02:29:00,3.58772,3.59332,3.58772,3.59198,8250000.0
2009-02-06 02:30:00,3.59337,3.59337,3.59113,3.59249,8630000.0
2009-02-06 02:31:00,3.59103,3.59468,3.59015,3.59081,9750000.0
2009-02-06 02:32:00,3.59008,3.59191,3.58646,3.59045,11500000.0
2009-02-06 02:33:00,3.58732,3.59178,3.58468,3.58468,12500000.0
2009-02-06 02:34:00,3.58888,3.59221,3.58616,3.58957,17000000.0
2009-02-06 02:35:00,3.58846,3.59259,3.58778,3.58778,5750000.0
2009-02-06 02:36:00,3.59031,3.59303,3.58758,3.5928,7380000.0
2009-02-06 02:37:00,3.59085,3.59217,3.58773,3.59217,6750000.0
2009-02-06 02:38:00,3.59143,3.59144,3.58721,3.58931,7500000.0
2009-02-06 02:39:00,3.59075,3.59212,3.58965,3.59011,6880000.0
2009-02-06 02:40:00,3.59066,3.5923,3.58985,3.59016,11500000.0
2009-02-06 02:41:00,3.58744,3.59232,3.58671,3.5905,10250000.0
2009-02-06 02:42:00,3.58837,3.59134,3.58658,3.59092,11750000.0
2009-02-06 02:43:00,3.58812,3.59233,3.58804,3.59005,8750000.0
2009-02-06 02:44:00,3.59208,3.59208,3.58909,3.591,7130000.0
2009-02-06 02:45:00,3.58997,3.5914,3.5862,3.5914,8250000.0
2009-02-06 02:46:00,3.5863,3.59112,3.5863,3.59103,5500000.0
2009-02-06 02:47:00,3.59068,3.59138,3.58816,3.58816,9500000.0
2009-02-06 02:48:00,3.59212,3.59532,3.58736,3.59327,15510000.0
2009-02-06 02:49:00,3.59428,3.59636,3.59258,3.59562,9380000.0
2009-02-06 02:50:00,3.59539,3.59556,3.59223,3.59473,5750000.0
2009-02-06 02:51:00,3.59515,3.5958,3.59199,3.59366,8750000.0
2009-02-06 02:52:00,3.59371,3.59596,3.59271,3.59371,11250000.0
2009-02-06 02:53:00,3.59292,3.59523,3.59292,3.59476,6000000.0
2009-02-06 02:54:00,3.59347,3.5949,3.59084,3.59308,5250000.0
2009-02-06 02:55:00,3.59242,3.59501,3.59146,3.59501,6000000.0
2009-02-06 02:56:00,3.59396,3.59541,3.59261,3.59372,11130000.0
2009-02-06 02:57:00,3.59213,3.59547,3.59169,3.59429,15250000.0
2009-02-06 02:58:00,3.59536,3.59562,3.59229,3.59325,11880000.0
2009-02-06 02:59:00,3.59421,3.59643,3.59233,3.59564,12130000.0
2009-02-06 03:00:00,3.59742,3.59777,3.59208,3.59549,10250000.0
2009-02-06 03:01:00,3.59535,3.59685,3.59205,3.59288,16500000.0
2009-02-06 03:02:00,3.59415,3.59415,3.59101,3.59346,10750000.0
2009-02-06 03:03:00,3.59128,3.59138,3.58679,3.58745,7500000.0
2009-02-06 03:04:00,3.58529,3.58894,3.58492,3.58686,7000000.0
2009-02-06 03:05:00,3.58968,3.59456,3.58909,3.59197,10000000.0
2009-02-06 03:06:00,3.59036,3.5944,3.58567,3.58877,10880000.0
2009-02-06 03:07:00,3.58701,3.58967,3.58684,3.5871,5880000.0
2009-02-06 03:08:00,3.59044,3.59089,3.58822,3.59089,13750000.0
2009-02-06 03:09:00,3.58735,3.58985,3.58436,3.58766,11000000.0
2009-02-06 03:10:00,3.58832,3.59037,3.58832,3.58966,7000000.0
2009-02-06 03:11:00,3.58901,3.58901,3.58365,3.58525,9760000.0
2009-02-06 03:12:00,3.58754,3.5891,3.58316,3.5891,8000000.0
2009-02-06 03:13:00,3.58855,3.58895,3.58575,3.58743,10750000.0
2009-02-06 03:14:00,3.5897,3.5897,3.58433,3.58446,10500000.0
2009-02-06 03:15:00,3.58698,3.58918,3.58357,3.5868,10500000.0
2009-02-06 03:16:00,3.58844,3.58992,3.58613,3.58613,7000000.0
2009-02-06 03:17:00,3.58842,3.59029,3.5857,3.58951,6250000.0
2009-02-06 03:18:00,3.59014,3.59051,3.58457,3.59051,7130000.0
2009-02-06 03:19:00,3.58863,3.59153,3.58639,3.58639,16000000.0
2009-02-06 03:20:00,3.58609,3.58609,3.58333,3.58472,5500000.0
2009-02-06 03:21:00,3.58452,3.58509,3.58053,3.583,6750000.0
2009-02-06 03:22:00,3.58366,3.58689,3.58202,3.58202,8000000.0
2009-02-06 03:23:00,3.58698,3.58698,3.58228,3.58611,6250000.0
2009-02-06 03:24:00,3.58282,3.58693,3.58029,3.58212,15250000.0
2009-02-06 03:25:00,3.58645,3.58645,3.58267,3.58396,12750000.0
2009-02-06 03:26:00,3.58466,3.58662,3.58447,3.5863,6250000.0
2009-02-06 03:27:00,3.58547,3.58779,3.58261,3.58624,9750000.0
2009-02-06 03:28:00,3.58278,3.58614,3.58197,3.58614,5250000.0
2009-02-06 03:29:00,3.58498,3.58626,3.58419,3.58507,8130000.0
2009-02-06 03:30:00,3.58503,3.58728,3.58205,3.58728,11010000.0
2009-02-06 03:31:00,3.5866,3.58759,3.5834,3.58699,9000000.0
2009-02-06 03:32:00,3.58523,3.59084,3.58523,3.59084,13130000.0
2009-02-06 03:33:00,3.58875,3.59141,3.58681,3.5905,9380000.0
2009-02-06 03:34:00,3.58858,3.59045,3.58451,3.58923,7750000.0
2009-02-06 03:35:00,3.58885,3.5898,3.5874,3.58949,8500000.0
2009-02-06 03:36:00,3.5883,3.59072,3.58742,3.58985,11250000.0
2009-02-06 03:37:00,3.5885,3.58997,3.58834,3.58834,7880000.0
2009-02-06 03:38:00,3.58963,3.59034,3.58705,3.58705,5630000.0
2009-02-06 03:39:00,3.5882,3.5905,3.58689,3.59004,9750000.0
2009-02-06 03:40:00,3.58714,3.59079,3.58714,3.58987,8880000.0
2009-02-06 03:41:00,3.58749,3.59046,3.58738,3.58738,6000000.0
2009-02-06 03:42:00,3.58655,3.5903,3.58655,3.58918,7500000.0
2009-02-06 03:43:00,3.59037,3.591,3.5866,3.58726,10750000.0
2009-02-06 03:44:00,3.589,3.58982,3.58547,3.58794,5250000.0
2009-02-06 03:45:00,3.58715,3.59027,3.58715,3.5884,6250000.0
2009-02-06 03:46:00,3.58917,3.58972,3.58628,3.58628,7500000.0
2009-02-06 03:47:00,3.59032,3.59032,3.58488,3.58488,7380000.0
2009-02-06 03:48:00,3.59019,3.59019,3.58626,3.58732,8890000.0
2009-02-06 03:49:00,3.58759,3.59,3.58759,3.58859,6250000.0
2009-02-06 03:50:00,3.5871,3.59082,3.5871,3.58843,7500000.0
2009-02-06 03:51:00,3.58808,3.59142,3.58718,3.59029,15000000.0
2009-02-06 03:52:00,3.58923,3.5915,3.58682,3.5884,10000000.0
2009-02-06 03:53:00,3.59065,3.59129,3.588,3.58971,7250000.0
2009-02-06 03:54:00,3.59122,3.59122,3.58624,3.59044,7250000.0
2009-02-06 03:55:00,3.59145,3.59145,3.58584,3.5892,13130000.0
2009-02-06 03:56:00,3.58699,3.59065,3.58683,3.58871,11250000.0
2009-02-06 03:57:00,3.58791,3.59071,3.58752,3.5882,6000000.0
2009-02-06 03:58:00,3.58833,3.5899,3.58568,3.58983,6880000.0
2009-02-06 03:59:00,3.58839,3.58915,3.58607,3.58784,7380000.0
2009-02-06 04:00:00,3.58941,3.58941,3.58368,3.58782,8000000.0
2009-02-06 04:01:00,3.5898,3.59066,3.58849,3.59066,11000000.0
2009-02-06 04:02:00,3.58783,3.59065,3.58783,3.58899,8750000.0
2009-02-06 04:03:00,3.58901,3.59074,3.58645,3.58815,8630000.0
2009-02-06 04:04:00,3.59038,3.59038,3.58652,3.58652,9750000.0
2009-02-06 04:05:00,3.59097,3.59097,3.58877,3.59007,9250000.0
2009-02-06 04:06:00,3.58874,3.59074,3.58874,3.59074,7250000.0
2009-02-06 04:07:00,3.58985,3.59126,3.58862,3.59047,7750000.0
2009-02-06 04:08:00,3.58967,3.59252,3.587,3.59053,11750000.0
2009-02-06 04:09:00,3.59177,3.59275,3.59061,3.59124,5500000.0
2009-02-06 04:10:00,3.58816,3.59173,3.5879,3.59161,9000000.0
2009-02-06 04:11:00,3.58768,3.59135,3.58768,3.59102,8500000.0
2009-02-06 04:12:00,3.59233,3.59233,3.58888,3.5912,6250000.0
2009-02-06 04:13:00,3.59002,3.59193,3.58638,3.59133,21750000.0
2009-02-06 04:15:00,3.59077,3.592,3.58961,3.58961,7500000.0
2009-02-06 04:16:00,3.59029,3.59243,3.58868,3.58868,14500000.0
2009-02-06 04:17:00,3.5926,3.5926,3.59017,3.59214,8500000.0
2009-02-06 04:18:00,3.58997,3.59177,3.58824,3.59031,13890000.0
2009-02-06 04:19:00,3.59108,3.59227,3.58844,3.59037,10000000.0
2009-02-06 04:20:00,3.59176,3.59176,3.58679,3.59038,5250000.0
2009-02-06 04:21:00,3.58937,3.59217,3.58819,3.59072,7880000.0
2009-02-06 04:22:00,3.59023,3.59355,3.59023,3.5906,9380000.0
2009-02-06 04:23:00,3.59076,3.59291,3.58886,3.5916,9750000.0
2009-02-06 04:24:00,3.59115,3.59253,3.58764,3.58957,7750000.0
2009-02-06 04:25:00,3.59021,3.59347,3.58861,3.59258,6500000.0
2009-02-06 04:26:00,3.58981,3.59205,3.58767,3.58767,7500000.0
2009-02-06 04:27:00,3.59062,3.59188,3.58993,3.58993,7750000.0
2009-02-06 04:28:00,3.59216,3.59273,3.58825,3.58997,14500000.0
2009-02-06 04:29:00,3.59022,3.59246,3.59022,3.59118,10250000.0
2009-02-06 04:30:00,3.58905,3.59237,3.58826,3.59237,9750000.0
2009-02-06 04:31:00,3.58965,3.5913,3.58712,3.58712,10500000.0
2009-02-06 04:32:00,3.58923,3.59141,3.58789,3.59,7750000.0
2009-02-06 04:33:00,3.58867,3.59086,3.58503,3.59076,5750000.0
2009-02-06 04:34:00,3.58383,3.59003,3.58383,3.5853,11750000.0
2009-02-06 04:35:00,3.58921,3.59156,3.5866,3.59022,7000000.0
2009-02-06 04:36:00,3.58982,3.59176,3.58695,3.58695,8750000.0
2009-02-06 04:37:00,3.59171,3.59284,3.59036,3.59198,7250000.0
2009-02-06 04:38:00,3.59117,3.59215,3.58909,3.59172,7000000.0
2009-02-06 04:39:00,3.58804,3.59445,3.58804,3.58844,7250000.0
2009-02-06 04:40:00,3.58991,3.59292,3.58771,3.59103,8500000.0
2009-02-06 04:41:00,3.59174,3.59174,3.58711,3.59022,14500000.0
2009-02-06 04:42:00,3.59325,3.59325,3.58626,3.58872,9250000.0
2009-02-06 04:43:00,3.59182,3.59347,3.59039,3.59212,6000000.0
2009-02-06 04:44:00,3.59126,3.59382,3.59126,3.59329,9380000.0
2009-02-06 04:45:00,3.5916,3.59318,3.58913,3.59034,9000000.0
2009-02-06 04:46:00,3.59212,3.59509,3.59205,3.59386,9250000.0
2009-02-06 04:47:00,3.59379,3.59379,3.58928,3.58928,7750000.0
2009-02-06 04:48:00,3.59265,3.59422,3.58854,3.58854,6750000.0
2009-02-06 04:49:00,3.59258,3.59597,3.59116,3.59445,9000000.0
2009-02-06 04:50:00,3.59535,3.59554,3.5888,3.59437,7630000.0
2009-02-06 04:51:00,3.59428,3.59629,3.5923,3.59276,6000000.0
2009-02-06 04:52:00,3.59514,3.59562,3.59209,3.59521,7500000.0
2009-02-06 04:53:00,3.59411,3.59513,3.59232,3.59352,7000000.0
2009-02-06 04:54:00,3.59434,3.59649,3.59373,3.59608,8000000.0
2009-02-06 04:55:00,3.59697,3.59804,3.59405,3.59405,6250000.0
2009-02-06 04:56:00,3.59929,3.59929,3.59524,3.59846,5500000.0
2009-02-06 04:57:00,3.59821,3.59928,3.59473,3.59615,6750000.0
2009-02-06 04:58:00,3.59671,3.59861,3.59425,3.595,8000000.0
2009-02-06 04:59:00,3.5967,3.59966,3.59597,3.59966,9250000.0
2009-02-06 05:00:00,3.59773,3.59787,3.59123,3.5929,11000000.0
2009-02-06 05:01:00,3.59417,3.59627,3.59271,3.59414,6500000.0
2009-02-06 05:02:00,3.59545,3.59651,3.59463,3.59535,10750000.0
2009-02-06 05:03:00,3.59641,3.59785,3.59554,3.59785,5250000.0
2009-02-06 05:04:00,3.59688,3.59767,3.59279,3.59602,15000000.0
2009-02-06 05:05:00,3.59661,3.59805,3.5923,3.59685,10000000.0
2009-02-06 05:06:00,3.59665,3.59825,3.59294,3.59563,15000000.0
2009-02-06 05:07:00,3.59563,3.59716,3.59521,3.59521,8000000.0
2009-02-06 05:08:00,3.59418,3.5967,3.59279,3.59669,5500000.0
2009-02-06 05:09:00,3.59704,3.59704,3.59214,3.59665,10880000.0
2009-02-06 05:10:00,3.5951,3.59633,3.5951,3.59534,6880000.0
2009-02-06 05:11:00,3.59478,3.59698,3.59478,3.59672,10630000.0
2009-02-06 05:12:00,3.59464,3.59642,3.59342,3.59565,12130000.0
2009-02-06 05:13:00,3.59583,3.59583,3.59171,3.59171,6250000.0
2009-02-06 05:14:00,3.58968,3.59628,3.58968,3.59623,8250000.0
2009-02-06 05:15:00,3.59543,3.59605,3.59154,3.59424,10000000.0
2009-02-06 05:16:00,3.59363,3.59602,3.5928,3.59577,16250000.0
2009-02-06 05:17:00,3.59323,3.5954,3.59323,3.5943,6000000.0
2009-02-06 05:18:00,3.59436,3.59592,3.59082,3.59082,9000000.0
2009-02-06 05:19:00,3.59435,3.59575,3.59317,3.59575,6250000.0
2009-02-06 05:20:00,3.59558,3.59562,3.59181,3.5938,10510000.0
2009-02-06 05:21:00,3.59643,3.59643,3.59207,3.59495,18750000.0
2009-02-06 05:22:00,3.59576,3.59623,3.59136,3.59136,9500000.0
2009-02-06 05:23:00,3.59497,3.59624,3.59223,3.59495,5750000.0
2009-02-06 05:24:00,3.59329,3.59693,3.59268,3.59268,6750000.0
2009-02-06 05:25:00,3.59492,3.59632,3.59203,3.59262,8500000.0
2009-02-06 05:26:00,3.5936,3.59555,3.59089,3.59266,8500000.0
2009-02-06 05:27:00,3.59408,3.59548,3.59293,3.59293,9250000.0
2009-02-06 05:28:00,3.59584,3.59584,3.59433,3.59514,5250000.0
2009-02-06 05:29:00,3.59047,3.59376,3.58859,3.59304,8880000.0
2009-02-06 05:30:00,3.59073,3.5934,3.58862,3.5934,11250000.0
2009-02-06 05:31:00,3.59202,3.5938,3.59047,3.5938,6750000.0
2009-02-06 05:32:00,3.59486,3.59486,3.58907,3.59408,7750000.0
2009-02-06 05:33:00,3.59159,3.59314,3.59132,3.59292,8250000.0
2009-02-06 05:34:00,3.59098,3.59248,3.58863,3.59248,6500000.0
2009-02-06 05:35:00,3.59044,3.59288,3.58784,3.59244,7500000.0
2009-02-06 05:36:00,3.5923,3.59293,3.59146,3.59162,9000000.0
2009-02-06 05:37:00,3.59155,3.59344,3.59052,3.5927,5750000.0
2009-02-06 05:38:00,3.5907,3.59388,3.5907,3.5919,12250000.0
2009-02-06 05:39:00,3.59367,3.59367,3.58777,3.59133,11880000.0
2009-02-06 05:40:00,3.59262,3.59309,3.59116,3.59245,7500000.0
2009-02-06 05:41:00,3.59061,3.59273,3.5878,3.59234,9500000.0
2009-02-06 05:42:00,3.59165,3.59306,3.58718,3.591,6500000.0
2009-02-06 05:43:00,3.59277,3.59277,3.58825,3.59135,5500000.0
2009-02-06 05:44:00,3.58958,3.59346,3.58876,3.59309,7750000.0
2009-02-06 05:45:00,3.59308,3.59349,3.59001,3.59231,9250000.0
2009-02-06 05:46:00,3.59084,3.59311,3.59042,3.59182,9750000.0
2009-02-06 05:47:00,3.59197,3.59422,3.59032,3.59032,5500000.0
2009-02-06 05:48:00,3.58968,3.59353,3.58957,3.59279,11750000.0
2009-02-06 05:49:00,3.591,3.5937,3.59083,3.5916,6250000.0
2009-02-06 05:50:00,3.59154,3.5928,3.58551,3.58709,8750000.0
2009-02-06 05:51:00,3.59095,3.59314,3.58997,3.59107,10380000.0
2009-02-06 05:52:00,3.59071,3.59299,3.58776,3.59122,7000000.0
2009-02-06 05:53:00,3.59079,3.59261,3.58746,3.59224,10630000.0
2009-02-06 05:54:00,3.59004,3.59258,3.59004,3.59258,5880000.0
2009-02-06 05:55:00,3.58903,3.59194,3.58734,3.58946,8750000.0
2009-02-06 05:56:00,3.59076,3.59232,3.5888,3.59232,13250000.0
2009-02-06 05:57:00,3.59055,3.59347,3.58976,3.59004,6000000.0
2009-02-06 05:58:00,3.59195,3.59344,3.59195,3.59306,7750000.0
2009-02-06 05:59:00,3.59079,3.59289,3.59079,3.5911,6250000.0
2009-02-06 06:00:00,3.58658,3.59264,3.58658,3.59264,6750000.0
2009-02-06 06:01:00,3.59103,3.59316,3.58919,3.59268,10750000.0
2009-02-06 06:02:00,3.59122,3.5926,3.58687,3.5926,10130000.0
2009-02-06 06:03:00,3.58959,3.59237,3.58959,3.592,7000000.0
2009-02-06 06:04:00,3.59206,3.59237,3.58865,3.58887,9250000.0
2009-02-06 06:05:00,3.59064,3.59303,3.58975,3.59272,6750000.0
2009-02-06 06:06:00,3.58816,3.59328,3.58816,3.59299,9750000.0
2009-02-06 06:07:00,3.59154,3.59215,3.58776,3.5904,6500000.0
2009-02-06 06:08:00,3.59119,3.59312,3.58948,3.59253,9250000.0
2009-02-06 06:09:00,3.59336,3.59336,3.58782,3.59144,13250000.0
2009-02-06 06:10:00,3.59112,3.59267,3.58907,3.59267,8880000.0
2009-02-06 06:11:00,3.59082,3.59254,3.59066,3.59216,8250000.0
2009-02-06 06:12:00,3.59069,3.59332,3.58972,3.59085,7500000.0
2009-02-06 06:13:00,3.59192,3.59294,3.58937,3.58937,9000000.0
2009-02-06 06:14:00,3.58931,3.5938,3.58931,3.59186,8500000.0
2009-02-06 06:15:00,3.5929,3.5929,3.58817,3.58937,6750000.0
2009-02-06 06:16:00,3.59318,3.59318,3.58871,3.59078,12500000.0
2009-02-06 06:17:00,3.59071,3.59238,3.58861,3.59238,8000000.0
2009-02-06 06:18:00,3.59258,3.59278,3.58773,3.59019,6130000.0
2009-02-06 06:19:00,3.58915,3.59244,3.58863,3.59244,8500000.0
2009-02-06 06:20:00,3.59124,3.59187,3.58705,3.5906,11880000.0
2009-02-06 06:21:00,3.58977,3.5922,3.5884,3.5884,10500000.0
2009-02-06 06:22:00,3.59008,3.59195,3.58722,3.5909,13380000.0
2009-02-06 06:23:00,3.5887,3.59265,3.58842,3.59265,5750000.0
2009-02-06 06:24:00,3.58721,3.59272,3.58721,3.59027,16630000.0
2009-02-06 06:25:00,3.59322,3.59322,3.58909,3.5905,7750000.0
2009-02-06 06:26:00,3.58917,3.59281,3.58864,3.59252,10500000.0
2009-02-06 06:27:00,3.59305,3.59391,3.58956,3.59166,8500000.0
2009-02-06 06:28:00,3.59118,3.59203,3.58621,3.59099,5250000.0
2009-02-06 06:29:00,3.59134,3.59246,3.58932,3.59246,9000000.0
2009-02-06 06:30:00,3.59074,3.59245,3.58755,3.58755,12380000.0
2009-02-06 06:31:00,3.59144,3.59323,3.5896,3.59157,9000000.0
2009-02-06 06:32:00,3.59186,3.59401,3.58798,3.59286,9880000.0
2009-02-06 06:33:00,3.59252,3.59326,3.5901,3.59285,8500000.0
2009-02-06 06:34:00,3.591,3.59239,3.58888,3.58888,15000000.0
2009-02-06 06:36:00,3.59275,3.59275,3.58921,3.58921,6750000.0
2009-02-06 06:37:00,3.59135,3.59181,3.58867,3.58913,13130000.0
2009-02-06 06:38:00,3.58763,3.59224,3.58652,3.59099,9250000.0
2009-02-06 06:39:00,3.59275,3.59275,3.58982,3.59264,9500000.0
2009-02-06 06:40:00,3.59156,3.59313,3.58979,3.59229,8500000.0
2009-02-06 06:41:00,3.59257,3.59349,3.58884,3.59349,7750000.0
2009-02-06 06:42:00,3.59227,3.59377,3.58962,3.59377,7750000.0
2009-02-06 06:43:00,3.59343,3.59343,3.58966,3.59101,10500000.0
2009-02-06 06:44:00,3.58634,3.59139,3.58634,3.5881,12500000.0
2009-02-06 06:45:00,3.59273,3.59273,3.58764,3.58798,9380000.0
2009-02-06 06:46:00,3.59083,3.59136,3.58677,3.59045,6750000.0
2009-02-06 06:47:00,3.59192,3.59455,3.58881,3.59378,17250000.0
2009-02-06 06:48:00,3.59004,3.59187,3.58659,3.58659,10250000.0
2009-02-06 06:49:00,3.59284,3.59376,3.58975,3.59376,11750000.0
2009-02-06 06:50:00,3.59123,3.59302,3.58898,3.58898,7250000.0
2009-02-06 06:51:00,3.59291,3.59331,3.59026,3.59331,10500000.0
2009-02-06 06:52:00,3.59273,3.59333,3.59102,3.59308,6250000.0
2009-02-06 06:53:00,3.59197,3.59251,3.58758,3.59148,12250000.0
2009-02-06 06:54:00,3.5889,3.59339,3.58644,3.59281,16000000.0
2009-02-06 06:55:00,3.59073,3.59321,3.58867,3.5907,12750000.0
2009-02-06 06:56:00,3.59243,3.59496,3.58921,3.59304,5500000.0
2009-02-06 06:57:00,3.5925,3.59353,3.59119,3.59138,13630000.0
2009-02-06 06:58:00,3.58655,3.59272,3.58655,3.59104,5750000.0
2009-02-06 06:59:00,3.59029,3.59218,3.5897,3.59105,7250000.0
2009-02-06 07:00:00,3.59193,3.59264,3.58922,3.59089,6500000.0
2009-02-06 07:01:00,3.59018,3.59283,3.58789,3.59108,13000000.0
2009-02-06 07:02:00,3.59043,3.59132,3.58714,3.58885,7380000.0
2009-02-06 07:03:00,3.59233,3.59233,3.58826,3.59091,9000000.0
2009-02-06 07:04:00,3.59075,3.59221,3.58844,3.59194,9500000.0
2009-02-06 07:05:00,3.58678,3.5912,3.58565,3.5881,22630000.0
2009-02-06 07:06:00,3.59047,3.59128,3.58721,3.5902,8500000.0
2009-02-06 07:07:00,3.58691,3.59036,3.58691,3.59024,11130000.0
2009-02-06 07:08:00,3.58821,3.58912,3.58722,3.58741,6380000.0
2009-02-06 07:09:00,3.59014,3.59041,3.58777,3.58971,9130000.0
2009-02-06 07:10:00,3.58955,3.59039,3.58623,3.59039,11880000.0
2009-02-06 07:11:00,3.58911,3.59031,3.58671,3.58671,9750000.0
2009-02-06 07:12:00,3.5885,3.59067,3.58821,3.58972,10750000.0
2009-02-06 07:13:00,3.58949,3.59243,3.58691,3.58691,8000000.0
2009-02-06 07:14:00,3.58943,3.59026,3.5882,3.58958,5750000.0
2009-02-06 07:15:00,3.58881,3.59033,3.5844,3.5844,9250000.0
2009-02-06 07:16:00,3.5876,3.59028,3.58698,3.59012,7500000.0
2009-02-06 07:17:00,3.58846,3.58917,3.58345,3.5839,9500000.0
2009-02-06 07:18:00,3.58702,3.58796,3.58508,3.58533,15750000.0
2009-02-06 07:19:00,3.58407,3.58614,3.58361,3.58361,5250000.0
2009-02-06 07:20:00,3.58397,3.58685,3.58397,3.58672,5630000.0
2009-02-06 07:21:00,3.58491,3.58731,3.58094,3.58731,9010000.0
2009-02-06 07:22:00,3.58651,3.58815,3.58275,3.58497,13260000.0
2009-02-06 07:23:00,3.58785,3.58792,3.58588,3.58792,14000000.0
2009-02-06 07:24:00,3.58656,3.58845,3.58189,3.58189,13750000.0
2009-02-06 07:25:00,3.58678,3.5879,3.58442,3.58657,14890000.0
2009-02-06 07:26:00,3.58505,3.58718,3.58194,3.58194,9380000.0
2009-02-06 07:27:00,3.58183,3.5871,3.58183,3.58552,16010000.0
2009-02-06 07:28:00,3.58581,3.58728,3.58176,3.58176,15250000.0
2009-02-06 07:29:00,3.58633,3.5872,3.5848,3.58704,8750000.0
2009-02-06 07:30:00,3.58644,3.58816,3.58315,3.58315,13880000.0
2009-02-06 07:31:00,3.58872,3.58877,3.58546,3.58815,17750000.0
2009-02-06 07:32:00,3.58658,3.58966,3.58363,3.58814,8750000.0
2009-02-06 07:33:00,3.58659,3.58792,3.58612,3.5866,6750000.0
2009-02-06 07:34:00,3.58622,3.5898,3.58622,3.58668,9750000.0
2009-02-06 07:35:00,3.58572,3.58817,3.58399,3.58817,9250000.0
2009-02-06 07:36:00,3.58631,3.58803,3.58541,3.58541,7000000.0
2009-02-06 07:37:00,3.58579,3.58795,3.58447,3.58447,8250000.0
2009-02-06 07:38:00,3.58602,3.58946,3.58505,3.58835,18760000.0
2009-02-06 07:39:00,3.5852,3.58876,3.5852,3.5886,5630000.0
2009-02-06 07:40:00,3.58649,3.58823,3.58574,3.5861,10880000.0
2009-02-06 07:41:00,3.58657,3.58823,3.58473,3.58656,11130000.0
2009-02-06 07:42:00,3.58308,3.58713,3.58308,3.58562,9000000.0
2009-02-06 07:43:00,3.58664,3.58741,3.58327,3.58741,7880000.0
2009-02-06 07:44:00,3.58507,3.59011,3.58507,3.5876,14500000.0
2009-02-06 07:45:00,3.5822,3.58757,3.5822,3.58757,7750000.0
2009-02-06 07:46:00,3.58215,3.58781,3.58215,3.58495,9000000.0
2009-02-06 07:47:00,3.58577,3.58802,3.58577,3.58641,7750000.0
2009-02-06 07:48:00,3.58604,3.58729,3.58193,3.5855,7380000.0
2009-02-06 07:50:00,3.58685,3.58766,3.58346,3.58766,9000000.0
2009-02-06 07:51:00,3.58519,3.58807,3.58519,3.58673,6250000.0
2009-02-06 07:52:00,3.58759,3.58759,3.58316,3.58535,7250000.0
2009-02-06 07:53:00,3.5845,3.58744,3.58371,3.58744,6880000.0
2009-02-06 07:54:00,3.58632,3.58665,3.57892,3.58665,8500000.0
2009-02-06 07:55:00,3.58557,3.58775,3.58466,3.58466,8750000.0
2009-02-06 07:56:00,3.58619,3.58746,3.5854,3.58611,11500000.0
2009-02-06 07:57:00,3.58706,3.58718,3.58158,3.58688,5380000.0
2009-02-06 07:58:00,3.58753,3.58753,3.58286,3.58665,11010000.0
2009-02-06 07:59:00,3.58465,3.58729,3.58391,3.58391,16010000.0
2009-02-06 08:00:00,3.58613,3.58813,3.58168,3.58513,7750000.0
2009-02-06 08:01:00,3.58674,3.5887,3.58237,3.58647,11500000.0
2009-02-06 08:02:00,3.58517,3.58819,3.58388,3.58658,12750000.0
2009-02-06 08:03:00,3.58874,3.59001,3.58648,3.58865,9250000.0
2009-02-06 08:04:00,3.58645,3.58776,3.58302,3.58615,9130000.0
2009-02-06 08:05:00,3.58602,3.58851,3.58516,3.5878,13000000.0
2009-02-06 08:06:00,3.58542,3.58806,3.58469,3.58595,7750000.0
2009-02-06 08:07:00,3.58621,3.58835,3.58614,3.5876,8250000.0
2009-02-06 08:08:00,3.58634,3.59018,3.58593,3.59013,6000000.0
2009-02-06 08:09:00,3.58592,3.59254,3.58592,3.59254,6500000.0
2009-02-06 08:10:00,3.58733,3.59271,3.58733,3.58961,9000000.0
2009-02-06 08:11:00,3.59278,3.59398,3.58717,3.59398,8130000.0
2009-02-06 08:12:00,3.58867,3.59368,3.58867,3.59266,6750000.0
2009-02-06 08:13:00,3.59071,3.59348,3.58902,3.59348,13380000.0
2009-02-06 08:14:00,3.59072,3.59531,3.59072,3.59511,11250000.0
2009-02-06 08:15:00,3.59476,3.5958,3.59188,3.59384,5500000.0
2009-02-06 08:16:00,3.59339,3.59513,3.58943,3.59436,7750000.0
2009-02-06 08:17:00,3.59465,3.59465,3.58963,3.59374,10500000.0
2009-02-06 08:18:00,3.5887,3.59499,3.58827,3.58827,11750000.0
2009-02-06 08:19:00,3.59416,3.59485,3.59242,3.59485,7880000.0
2009-02-06 08:20:00,3.59345,3.59482,3.58972,3.58972,10000000.0
2009-02-06 08:21:00,3.59317,3.59395,3.59178,3.5928,8380000.0
2009-02-06 08:22:00,3.59551,3.59551,3.59152,3.59282,11500000.0
2009-02-06 08:23:00,3.59285,3.59545,3.59075,3.59254,14500000.0
2009-02-06 08:24:00,3.59512,3.59512,3.5936,3.59462,5500000.0
2009-02-06 08:25:00,3.59389,3.595,3.58998,3.5944,8380000.0
2009-02-06 08:26:00,3.58923,3.59412,3.58923,3.59247,14250000.0
2009-02-06 08:27:00,3.59192,3.59386,3.58964,3.59247,6000000.0
2009-02-06 08:28:00,3.59443,3.59514,3.58803,3.59208,8250000.0
2009-02-06 08:29:00,3.59256,3.59381,3.58967,3.59247,9000000.0
2009-02-06 08:30:00,3.59201,3.59395,3.591,3.59395,13380000.0
2009-02-06 08:31:00,3.59184,3.5944,3.59026,3.5944,13750000.0
2009-02-06 08:32:00,3.59121,3.59401,3.58924,3.59401,9000000.0
2009-02-06 08:33:00,3.59311,3.59365,3.59017,3.59147,11500000.0
2009-02-06 08:34:00,3.59188,3.59341,3.59055,3.59055,5500000.0
2009-02-06 08:35:00,3.59388,3.59388,3.58913,3.5915,12010000.0
2009-02-06 08:36:00,3.59405,3.59415,3.59191,3.59207,6250000.0
2009-02-06 08:37:00,3.58981,3.59403,3.58981,3.59403,10000000.0
2009-02-06 08:38:00,3.5946,3.59559,3.59247,3.59484,8750000.0
2009-02-06 08:39:00,3.59291,3.59527,3.59291,3.59406,5750000.0
2009-02-06 08:40:00,3.59292,3.59739,3.59292,3.59724,8000000.0
2009-02-06 08:41:00,3.59211,3.59858,3.59211,3.59814,12750000.0
2009-02-06 08:42:00,3.59695,3.59978,3.59484,3.59947,10500000.0
2009-02-06 08:43:00,3.59889,3.59924,3.59492,3.59874,7000000.0
2009-02-06 08:44:00,3.59749,3.60005,3.59511,3.59681,5250000.0
2009-02-06 08:45:00,3.60015,3.60183,3.59599,3.59862,8000000.0
2009-02-06 08:46:00,3.59972,3.6007,3.5958,3.6007,15500000.0
2009-02-06 08:47:00,3.59981,3.60165,3.59744,3.59813,7500000.0
2009-02-06 08:48:00,3.59754,3.59958,3.59475,3.59754,9880000.0
2009-02-06 08:49:00,3.59755,3.59835,3.59524,3.59798,8500000.0
2009-02-06 08:50:00,3.59784,3.59784,3.59438,3.5967,7500000.0
2009-02-06 08:51:00,3.59753,3.59753,3.59047,3.59407,10500000.0
2009-02-06 08:52:00,3.59127,3.59568,3.59127,3.59474,5500000.0
2009-02-06 08:53:00,3.59539,3.5976,3.59304,3.5969,15000000.0
2009-02-06 08:54:00,3.5962,3.59709,3.59483,3.59604,6000000.0
2009-02-06 08:55:00,3.59548,3.59782,3.59308,3.5974,10880000.0
2009-02-06 08:56:00,3.59595,3.59856,3.59505,3.59856,6500000.0
2009-02-06 08:57:00,3.59635,3.59839,3.59467,3.59797,7000000.0
2009-02-06 08:58:00,3.59495,3.59924,3.59372,3.59914,11250000.0
2009-02-06 08:59:00,3.59849,3.59976,3.59632,3.59676,8130000.0
2009-02-06 09:00:00,3.59733,3.59857,3.59466,3.59857,6750000.0
2009-02-06 09:01:00,3.59733,3.59934,3.59532,3.59912,7750000.0
2009-02-06 09:02:00,3.59986,3.60161,3.59501,3.59501,9510000.0
2009-02-06 09:03:00,3.59717,3.60076,3.59717,3.5982,16380000.0
2009-02-06 09:04:00,3.59592,3.59876,3.59466,3.59849,7000000.0
2009-02-06 09:05:00,3.59515,3.59808,3.59502,3.59656,8500000.0
2009-02-06 09:06:00,3.59629,3.59746,3.59443,3.59504,8250000.0
2009-02-06 09:07:00,3.59635,3.59733,3.59353,3.59675,9500000.0
2009-02-06 09:08:00,3.59535,3.59888,3.5944,3.5944,10000000.0
2009-02-06 09:09:00,3.60018,3.60029,3.5987,3.59978,5250000.0
2009-02-06 09:10:00,3.59672,3.60091,3.59593,3.59986,10500000.0
2009-02-06 09:11:00,3.59841,3.60214,3.59735,3.60176,9000000.0
2009-02-06 09:12:00,3.60161,3.60599,3.60161,3.60461,5500000.0
2009-02-06 09:13:00,3.60535,3.60627,3.60207,3.60215,5500000.0
2009-02-06 09:14:00,3.60284,3.6042,3.59736,3.60057,6500000.0
2009-02-06 09:15:00,3.60271,3.60271,3.59613,3.59826,9750000.0
2009-02-06 09:16:00,3.59715,3.59894,3.59518,3.59556,7500000.0
2009-02-06 09:17:00,3.59782,3.59857,3.59299,3.59783,11500000.0
2009-02-06 09:18:00,3.59768,3.59776,3.59363,3.59622,6750000.0
2009-02-06 09:19:00,3.59619,3.59755,3.59264,3.59533,11750000.0
2009-02-06 09:20:00,3.59838,3.59838,3.59423,3.59623,12750000.0
2009-02-06 09:21:00,3.59784,3.60244,3.59784,3.60048,11500000.0
2009-02-06 09:22:00,3.60241,3.60241,3.59634,3.59941,12500000.0
2009-02-06 09:23:00,3.60101,3.60226,3.59855,3.60014,5750000.0
2009-02-06 09:24:00,3.60219,3.60219,3.59815,3.59984,14750000.0
2009-02-06 09:25:00,3.60278,3.6041,3.60112,3.6041,10500000.0
2009-02-06 09:26:00,3.60345,3.60522,3.59955,3.60116,10750000.0
2009-02-06 09:27:00,3.59937,3.60487,3.59764,3.60487,6750000.0
2009-02-06 09:28:00,3.60347,3.60525,3.60268,3.60421,8750000.0
2009-02-06 09:29:00,3.60532,3.60711,3.60089,3.60538,18130000.0
2009-02-06 09:30:00,3.607,3.60741,3.59676,3.60409,6000000.0
2009-02-06 09:31:00,3.6041,3.60457,3.60021,3.60416,8250000.0
2009-02-06 09:32:00,3.60238,3.60584,3.59927,3.60584,6380000.0
2009-02-06 09:33:00,3.60223,3.60497,3.59969,3.60417,6250000.0
2009-02-06 09:34:00,3.60461,3.60493,3.59903,3.60242,8380000.0
2009-02-06 09:35:00,3.60345,3.60603,3.59977,3.60353,5250000.0
2009-02-06 09:36:00,3.60305,3.60637,3.59949,3.60231,8000000.0
2009-02-06 09:37:00,3.60849,3.61403,3.60154,3.60552,11500000.0
2009-02-06 09:38:00,3.60722,3.61598,3.60005,3.60735,10250000.0
2009-02-06 09:39:00,3.60757,3.60757,3.60006,3.60411,10630000.0
2009-02-06 09:40:00,3.60316,3.60477,3.59635,3.60477,11250000.0
2009-02-06 09:41:00,3.60532,3.60576,3.60135,3.60416,7750000.0
2009-02-06 09:42:00,3.60353,3.60415,3.59959,3.60371,12260000.0
2009-02-06 09:43:00,3.60057,3.60279,3.59659,3.60129,6000000.0
2009-02-06 09:44:00,3.60468,3.6071,3.60323,3.60689,9250000.0
2009-02-06 09:45:00,3.604,3.60443,3.59406,3.59406,8750000.0
2009-02-06 09:46:00,3.59227,3.59817,3.59227,3.59817,9250000.0
2009-02-06 09:47:00,3.60012,3.60174,3.59857,3.60153,5500000.0
2009-02-06 09:48:00,3.60247,3.60247,3.59451,3.59674,12000000.0
2009-02-06 09:49:00,3.59506,3.5961,3.59244,3.59381,7750000.0
2009-02-06 09:50:00,3.59482,3.5959,3.58828,3.59216,9000000.0
2009-02-06 09:51:00,3.59164,3.5973,3.59053,3.59327,6630000.0
2009-02-06 09:52:00,3.59419,3.59419,3.58926,3.59141,10250000.0
2009-02-06 09:53:00,3.5907,3.59218,3.58983,3.59153,7250000.0
2009-02-06 09:54:00,3.59135,3.59135,3.58506,3.58646,7500000.0
2009-02-06 09:55:00,3.58612,3.58887,3.58151,3.58361,10500000.0
2009-02-06 09:56:00,3.58263,3.58461,3.58128,3.58377,13130000.0
2009-02-06 09:57:00,3.58248,3.5858,3.5805,3.58421,11750000.0
2009-02-06 09:58:00,3.58391,3.58692,3.58041,3.58692,6750000.0
2009-02-06 09:59:00,3.58417,3.58662,3.58264,3.58264,7880000.0
2009-02-06 10:00:00,3.58061,3.5834,3.5805,3.5811,11000000.0
2009-02-06 10:01:00,3.58181,3.58427,3.58166,3.58166,8000000.0
2009-02-06 10:02:00,3.58115,3.58272,3.57961,3.58153,11750000.0
2009-02-06 10:03:00,3.57821,3.58002,3.57512,3.57738,11630000.0
2009-02-06 10:04:00,3.57759,3.57918,3.57465,3.57554,11500000.0
2009-02-06 10:05:00,3.5764,3.58022,3.57456,3.57633,14130000.0
2009-02-06 10:06:00,3.57413,3.57866,3.57413,3.57866,5750000.0
2009-02-06 10:07:00,3.57544,3.58057,3.57486,3.5798,9250000.0
2009-02-06 10:08:00,3.58095,3.58106,3.5752,3.58057,8500000.0
2009-02-06 10:09:00,3.57938,3.58262,3.57555,3.58083,15000000.0
2009-02-06 10:10:00,3.58167,3.58353,3.58052,3.58192,8010000.0
2009-02-06 10:11:00,3.5826,3.58426,3.57953,3.57953,7500000.0
2009-02-06 10:12:00,3.58305,3.58339,3.57911,3.5804,6750000.0
2009-02-06 10:13:00,3.58015,3.5805,3.57566,3.57566,6750000.0
2009-02-06 10:14:00,3.57934,3.57934,3.57562,3.57721,12630000.0
2009-02-06 10:15:00,3.57684,3.58038,3.57301,3.5758,9880000.0
2009-02-06 10:16:00,3.57632,3.57634,3.57476,3.57476,5750000.0
2009-02-06 10:17:00,3.57599,3.57752,3.57153,3.57752,9250000.0
2009-02-06 10:18:00,3.5743,3.57753,3.5743,3.57586,8750000.0
2009-02-06 10:19:00,3.57536,3.58218,3.57536,3.58218,7000000.0
2009-02-06 10:20:00,3.58096,3.58115,3.57586,3.57859,8000000.0
2009-02-06 10:21:00,3.58056,3.58137,3.57725,3.57874,13630000.0
2009-02-06 10:22:00,3.57933,3.57933,3.56739,3.56898,8630000.0
2009-02-06 10:23:00,3.56624,3.56927,3.56578,3.56735,6500000.0
2009-02-06 10:24:00,3.56191,3.56817,3.56003,3.56637,7000000.0
2009-02-06 10:25:00,3.56795,3.5726,3.56544,3.566,8250000.0
2009-02-06 10:26:00,3.56445,3.56445,3.56168,3.56343,5250000.0
2009-02-06 10:27:00,3.56398,3.56469,3.5589,3.56312,7000000.0
2009-02-06 10:28:00,3.56011,3.56743,3.56011,3.56481,12750000.0
2009-02-06 10:29:00,3.56471,3.56592,3.56237,3.5627,6750000.0
2009-02-06 10:30:00,3.56057,3.5632,3.55597,3.55609,8130000.0
2009-02-06 10:31:00,3.56082,3.56141,3.557,3.5583,11250000.0
2009-02-06 10:32:00,3.55939,3.56133,3.55855,3.55855,9250000.0
2009-02-06 10:33:00,3.55934,3.56113,3.55518,3.56037,11250000.0
2009-02-06 10:34:00,3.55941,3.56084,3.55535,3.55933,10250000.0
2009-02-06 10:35:00,3.55935,3.56174,3.55693,3.55693,21750000.0
2009-02-06 10:36:00,3.56234,3.56302,3.55879,3.56174,11380000.0
2009-02-06 10:37:00,3.56044,3.56287,3.5599,3.56053,13250000.0
2009-02-06 10:38:00,3.55918,3.56198,3.55918,3.56128,6750000.0
2009-02-06 10:39:00,3.5606,3.56216,3.5606,3.56158,7130000.0
2009-02-06 10:40:00,3.56198,3.56391,3.55842,3.55842,9500000.0
2009-02-06 10:41:00,3.56141,3.56549,3.56108,3.56108,5500000.0
2009-02-06 10:42:00,3.56657,3.567,3.56377,3.56407,7750000.0
2009-02-06 10:43:00,3.56523,3.56523,3.56098,3.56335,11380000.0
2009-02-06 10:44:00,3.56375,3.56573,3.55955,3.56308,9630000.0
2009-02-06 10:45:00,3.56409,3.5652,3.56058,3.56355,8750000.0
2009-02-06 10:46:00,3.56264,3.56373,3.56099,3.56356,11750000.0
2009-02-06 10:47:00,3.56367,3.56409,3.56001,3.56369,9000000.0
2009-02-06 10:48:00,3.56289,3.56405,3.56074,3.56104,6500000.0
2009-02-06 10:49:00,3.56084,3.56084,3.55543,3.55738,10880000.0
2009-02-06 10:50:00,3.55672,3.56,3.55567,3.55773,7000000.0
2009-02-06 10:51:00,3.55791,3.5623,3.55684,3.56066,12500000.0
2009-02-06 10:52:00,3.56154,3.56301,3.56107,3.56222,7000000.0
2009-02-06 10:53:00,3.56299,3.56403,3.56204,3.56403,8130000.0
2009-02-06 10:54:00,3.56318,3.56337,3.56099,3.562,10250000.0
2009-02-06 10:55:00,3.56068,3.5615,3.55851,3.55994,12250000.0
2009-02-06 10:56:00,3.55883,3.56001,3.55425,3.55544,8880000.0
2009-02-06 10:57:00,3.5577,3.5577,3.55433,3.55626,9250000.0
2009-02-06 10:58:00,3.55484,3.55586,3.55381,3.55549,8250000.0
2009-02-06 10:59:00,3.55578,3.55588,3.55393,3.55501,6500000.0
2009-02-06 11:00:00,3.55541,3.55541,3.54893,3.54973,10000000.0
2009-02-06 11:01:00,3.54624,3.54624,3.53632,3.54363,8750000.0
2009-02-06 11:02:00,3.54481,3.54874,3.54436,3.54865,7000000.0
2009-02-06 11:03:00,3.54757,3.55071,3.54395,3.55036,11630000.0
2009-02-06 11:04:00,3.54889,3.55086,3.54495,3.54858,12250000.0
2009-02-06 11:05:00,3.54739,3.54998,3.54645,3.54645,11500000.0
2009-02-06 11:06:00,3.5492,3.5516,3.5476,3.54864,11250000.0
2009-02-06 11:07:00,3.54881,3.54955,3.54686,3.54864,9750000.0
2009-02-06 11:08:00,3.5492,3.55131,3.54647,3.54823,9750000.0
2009-02-06 11:09:00,3.54882,3.5499,3.54546,3.54789,6750000.0
2009-02-06 11:10:00,3.55011,3.55105,3.54663,3.54974,10000000.0
2009-02-06 11:11:00,3.55022,3.5515,3.54868,3.55115,5250000.0
2009-02-06 11:12:00,3.55123,3.55429,3.55012,3.55125,13750000.0
2009-02-06 11:13:00,3.55106,3.55245,3.54842,3.55112,9750000.0
2009-02-06 11:14:00,3.55228,3.5526,3.54823,3.549,8500000.0
2009-02-06 11:15:00,3.54944,3.55134,3.54847,3.54896,8750000.0
2009-02-06 11:16:00,3.54629,3.54885,3.54545,3.54596,10750000.0
2009-02-06 11:17:00,3.54424,3.54621,3.54252,3.54372,6250000.0
2009-02-06 11:18:00,3.54109,3.5449,3.54109,3.5449,6000000.0
2009-02-06 11:19:00,3.54436,3.54579,3.54187,3.54525,7250000.0
2009-02-06 11:20:00,3.54306,3.54579,3.54041,3.54356,7000000.0
2009-02-06 11:21:00,3.54429,3.54429,3.53583,3.54164,13260000.0
2009-02-06 11:22:00,3.5435,3.54506,3.54248,3.54506,6000000.0
2009-02-06 11:23:00,3.54429,3.54761,3.54262,3.54471,10500000.0
2009-02-06 11:24:00,3.54497,3.5455,3.53962,3.54449,11750000.0
2009-02-06 11:25:00,3.54598,3.54841,3.54333,3.54333,14250000.0
2009-02-06 11:26:00,3.54675,3.54942,3.54459,3.5494,8500000.0
2009-02-06 11:27:00,3.54902,3.55025,3.5462,3.54903,12000000.0
2009-02-06 11:28:00,3.54937,3.54998,3.54654,3.54959,6250000.0
2009-02-06 11:29:00,3.54981,3.55055,3.54647,3.5495,8500000.0
2009-02-06 11:30:00,3.5512,3.55158,3.54849,3.55048,6500000.0
2009-02-06 11:31:00,3.5505,3.55513,3.55001,3.55322,10000000.0
2009-02-06 11:32:00,3.553,3.55688,3.55256,3.5544,13250000.0
2009-02-06 11:33:00,3.55275,3.55352,3.55046,3.55046,13750000.0
2009-02-06 11:34:00,3.54929,3.55075,3.54777,3.55075,5500000.0
2009-02-06 11:35:00,3.54789,3.55269,3.54789,3.55262,5500000.0
2009-02-06 11:36:00,3.55285,3.55396,3.55073,3.55396,7250000.0
2009-02-06 11:37:00,3.55495,3.55639,3.55328,3.55457,13250000.0
2009-02-06 11:38:00,3.55288,3.55724,3.55288,3.55499,6000000.0
2009-02-06 11:39:00,3.55635,3.55947,3.55439,3.55761,10250000.0
2009-02-06 11:40:00,3.55575,3.55933,3.55365,3.55789,7000000.0
2009-02-06 11:41:00,3.55512,3.55849,3.54962,3.55807,6000000.0
2009-02-06 11:42:00,3.5584,3.56023,3.55443,3.55943,17250000.0
2009-02-06 11:43:00,3.55855,3.56043,3.55586,3.55867,7000000.0
2009-02-06 11:44:00,3.5589,3.55933,3.55425,3.55538,6250000.0
2009-02-06 11:45:00,3.55955,3.55955,3.5571,3.55936,9000000.0
2009-02-06 11:46:00,3.55873,3.55892,3.55517,3.55764,10630000.0
2009-02-06 11:47:00,3.55805,3.55869,3.55432,3.55584,8500000.0
2009-02-06 11:48:00,3.55522,3.55529,3.55101,3.55111,5130000.0
2009-02-06 11:49:00,3.55166,3.55195,3.54727,3.55163,14500000.0
2009-02-06 11:50:00,3.55227,3.55227,3.54812,3.54834,7250000.0
2009-02-06 11:51:00,3.54943,3.55134,3.54626,3.547,11750000.0
2009-02-06 11:52:00,3.55133,3.55133,3.54822,3.5511,11250000.0
2009-02-06 11:53:00,3.55093,3.55404,3.5468,3.55313,7250000.0
2009-02-06 11:54:00,3.55467,3.55479,3.55222,3.55237,6250000.0
2009-02-06 11:55:00,3.55176,3.55194,3.5491,3.55101,15500000.0
2009-02-06 11:56:00,3.55082,3.55387,3.54936,3.55354,7500000.0
2009-02-06 11:57:00,3.55333,3.55515,3.54866,3.55515,11380000.0
2009-02-06 11:58:00,3.55473,3.55473,3.54751,3.54943,6380000.0
2009-02-06 11:59:00,3.55213,3.55258,3.55016,3.55233,10500000.0
2009-02-06 12:00:00,3.55125,3.55377,3.55001,3.55359,9500000.0
2009-02-06 12:01:00,3.55158,3.55272,3.54707,3.55272,9250000.0
2009-02-06 12:02:00,3.552,3.55263,3.54848,3.55234,8500000.0
2009-02-06 12:03:00,3.55391,3.55509,3.55104,3.55271,7000000.0
2009-02-06 12:04:00,3.55431,3.55645,3.5506,3.55589,6380000.0
2009-02-06 12:05:00,3.55659,3.5587,3.55326,3.55769,7500000.0
2009-02-06 12:06:00,3.55785,3.56001,3.55578,3.55614,10750000.0
2009-02-06 12:07:00,3.56101,3.56101,3.55825,3.55906,6250000.0
2009-02-06 12:08:00,3.55953,3.55953,3.55674,3.55788,10130000.0
2009-02-06 12:09:00,3.56015,3.56024,3.5553,3.55927,7380000.0
2009-02-06 12:10:00,3.56128,3.56128,3.55343,3.55966,10750000.0
2009-02-06 12:11:00,3.56128,3.56437,3.55616,3.56279,7750000.0
2009-02-06 12:12:00,3.56619,3.56648,3.56182,3.56558,11500000.0
2009-02-06 12:13:00,3.56396,3.5724,3.56396,3.57017,9500000.0
2009-02-06 12:14:00,3.56487,3.57474,3.56487,3.57162,10000000.0
2009-02-06 12:15:00,3.5714,3.57394,3.56932,3.5737,8250000.0
2009-02-06 12:16:00,3.57199,3.57466,3.5664,3.56761,11750000.0
2009-02-06 12:17:00,3.56783,3.5715,3.56169,3.5715,11880000.0
2009-02-06 12:18:00,3.57191,3.57268,3.56695,3.57242,10750000.0
2009-02-06 12:19:00,3.5741,3.57431,3.57057,3.57082,6500000.0
2009-02-06 12:20:00,3.5701,3.57232,3.56704,3.57134,8250000.0
2009-02-06 12:21:00,3.5714,3.57315,3.56643,3.56851,11500000.0
2009-02-06 12:22:00,3.57236,3.57236,3.56463,3.56801,7010000.0
2009-02-06 12:23:00,3.57007,3.57007,3.56516,3.56921,10500000.0
2009-02-06 12:24:00,3.56908,3.56998,3.56584,3.56715,11500000.0
2009-02-06 12:25:00,3.56819,3.56993,3.56567,3.56804,5630000.0
2009-02-06 12:26:00,3.563,3.56991,3.563,3.56788,10500000.0
2009-02-06 12:27:00,3.56892,3.56892,3.56581,3.5659,9500000.0
2009-02-06 12:28:00,3.56675,3.56994,3.56546,3.56994,9380000.0
2009-02-06 12:29:00,3.56939,3.57031,3.56647,3.56662,11000000.0
2009-02-06 12:30:00,3.56951,3.57284,3.5651,3.5651,5880000.0
2009-02-06 12:31:00,3.56628,3.57113,3.56288,3.56288,8250000.0
2009-02-06 12:32:00,3.56061,3.56175,3.55586,3.55939,6500000.0
2009-02-06 12:33:00,3.5624,3.56258,3.55723,3.56014,6000000.0
2009-02-06 12:34:00,3.56333,3.56406,3.55782,3.56287,10500000.0
2009-02-06 12:35:00,3.56585,3.56673,3.56,3.56516,8250000.0
2009-02-06 12:36:00,3.5685,3.56966,3.56433,3.56899,12000000.0
2009-02-06 12:37:00,3.56807,3.56829,3.56159,3.56293,15250000.0
2009-02-06 12:38:00,3.5651,3.56686,3.56243,3.56432,6250000.0
2009-02-06 12:39:00,3.56807,3.5693,3.56689,3.56925,7250000.0
2009-02-06 12:40:00,3.56714,3.57196,3.56714,3.57163,7500000.0
2009-02-06 12:41:00,3.57122,3.57725,3.56984,3.57123,9750000.0
2009-02-06 12:42:00,3.57463,3.57463,3.57124,3.57217,8880000.0
2009-02-06 12:43:00,3.57299,3.57648,3.5711,3.57648,15250000.0
2009-02-06 12:44:00,3.57634,3.57677,3.56988,3.57522,7500000.0
2009-02-06 12:45:00,3.57835,3.57835,3.57469,3.57809,10750000.0
2009-02-06 12:46:00,3.57681,3.5789,3.57664,3.5775,5750000.0
2009-02-06 12:47:00,3.57853,3.58588,3.57597,3.58588,5750000.0
2009-02-06 12:48:00,3.5872,3.59874,3.5872,3.594,7750000.0
2009-02-06 12:49:00,3.59338,3.59567,3.59227,3.59525,10750000.0
2009-02-06 12:50:00,3.59535,3.59583,3.58654,3.5907,13500000.0
2009-02-06 12:51:00,3.59055,3.59129,3.58516,3.59058,12250000.0
2009-02-06 12:52:00,3.5917,3.59247,3.58845,3.58921,8000000.0
2009-02-06 12:53:00,3.59241,3.59455,3.59005,3.59455,10750000.0
2009-02-06 12:54:00,3.5935,3.59866,3.59099,3.5981,13500000.0
2009-02-06 12:55:00,3.59839,3.60086,3.59583,3.59871,11500000.0
2009-02-06 12:56:00,3.59678,3.59969,3.59378,3.59893,11250000.0
2009-02-06 12:57:00,3.59983,3.60226,3.59575,3.60226,11000000.0
2009-02-06 12:58:00,3.59556,3.60248,3.59556,3.60248,5500000.0
2009-02-06 12:59:00,3.60028,3.60206,3.59763,3.60082,10500000.0
2009-02-06 13:00:00,3.60024,3.60236,3.59775,3.60047,8750000.0
2009-02-06 13:01:00,3.60053,3.60092,3.59509,3.59818,12250000.0
2009-02-06 13:02:00,3.60089,3.60313,3.59547,3.60313,11130000.0
2009-02-06 13:03:00,3.59942,3.60427,3.59942,3.60427,10750000.0
2009-02-06 13:04:00,3.60287,3.60485,3.60032,3.60395,7380000.0
2009-02-06 13:05:00,3.60164,3.60666,3.60164,3.60666,8250000.0
2009-02-06 13:06:00,3.6042,3.60843,3.60387,3.60566,6250000.0
2009-02-06 13:07:00,3.60481,3.60805,3.60429,3.60429,11250000.0
2009-02-06 13:08:00,3.60623,3.60623,3.60266,3.60378,5750000.0
2009-02-06 13:09:00,3.60307,3.60307,3.59727,3.60093,5750000.0
2009-02-06 13:10:00,3.60187,3.6027,3.59875,3.60043,13250000.0
2009-02-06 13:11:00,3.60078,3.60078,3.5968,3.59801,13500000.0
2009-02-06 13:12:00,3.59678,3.59701,3.59276,3.59493,8000000.0
2009-02-06 13:13:00,3.5955,3.59722,3.59238,3.5955,7750000.0
2009-02-06 13:14:00,3.59286,3.597,3.59054,3.59576,8250000.0
2009-02-06 13:15:00,3.59634,3.59766,3.59373,3.59373,9250000.0
2009-02-06 13:16:00,3.59607,3.59786,3.59285,3.59786,10000000.0
2009-02-06 13:17:00,3.59658,3.59964,3.59648,3.59964,11630000.0
2009-02-06 13:18:00,3.59632,3.59887,3.59583,3.59801,8500000.0
2009-02-06 13:19:00,3.59766,3.59912,3.5959,3.59912,10750000.0
2009-02-06 13:20:00,3.59557,3.59828,3.59347,3.59497,9000000.0
2009-02-06 13:21:00,3.59406,3.59767,3.59406,3.59767,8500000.0
2009-02-06 13:22:00,3.59631,3.59736,3.59202,3.59501,13130000.0
2009-02-06 13:23:00,3.59514,3.59668,3.59391,3.59617,11000000.0
2009-02-06 13:24:00,3.59596,3.59701,3.592,3.59543,12500000.0
2009-02-06 13:25:00,3.59609,3.5969,3.59256,3.59688,10500000.0
2009-02-06 13:26:00,3.5949,3.59858,3.59432,3.59858,8380000.0
2009-02-06 13:27:00,3.59908,3.59908,3.5921,3.59629,10250000.0
2009-02-06 13:28:00,3.59457,3.59769,3.59457,3.59514,10000000.0
2009-02-06 13:29:00,3.59568,3.59733,3.59461,3.59461,7500000.0
2009-02-06 13:30:00,3.59214,3.59948,3.59214,3.59948,8500000.0
2009-02-06 13:31:00,3.59879,3.60172,3.59775,3.60172,6000000.0
2009-02-06 13:32:00,3.60331,3.60654,3.60141,3.60654,8750000.0
2009-02-06 13:33:00,3.60763,3.60818,3.6012,3.60372,14500000.0
2009-02-06 13:34:00,3.60282,3.60282,3.59897,3.60073,10250000.0
2009-02-06 13:35:00,3.59986,3.60087,3.59719,3.59978,16000000.0
2009-02-06 13:36:00,3.59855,3.60027,3.59791,3.5986,7750000.0
2009-02-06 13:37:00,3.59844,3.60011,3.59505,3.59505,7750000.0
2009-02-06 13:38:00,3.60028,3.6013,3.59705,3.60018,15630000.0
2009-02-06 13:39:00,3.60141,3.60141,3.59492,3.59946,7000000.0
2009-02-06 13:40:00,3.59886,3.59886,3.59041,3.59549,13000000.0
2009-02-06 13:41:00,3.5984,3.5984,3.59422,3.59482,6250000.0
2009-02-06 13:42:00,3.59322,3.59376,3.58988,3.59237,9510000.0
2009-02-06 13:43:00,3.59418,3.59418,3.58916,3.59316,11250000.0
2009-02-06 13:44:00,3.59512,3.59527,3.5903,3.59143,10500000.0
2009-02-06 13:45:00,3.59392,3.59465,3.59118,3.59315,6250000.0
2009-02-06 13:46:00,3.59448,3.59511,3.59087,3.59385,7500000.0
2009-02-06 13:47:00,3.59388,3.59618,3.59053,3.59579,10750000.0
2009-02-06 13:48:00,3.59471,3.59653,3.59291,3.59549,6130000.0
2009-02-06 13:49:00,3.59275,3.59708,3.59275,3.59597,11250000.0
2009-02-06 13:50:00,3.59355,3.59465,3.59251,3.59385,8000000.0
2009-02-06 13:51:00,3.59458,3.59635,3.5908,3.59299,12750000.0
2009-02-06 13:52:00,3.59505,3.5953,3.59049,3.59458,7500000.0
2009-02-06 13:53:00,3.5933,3.5948,3.58814,3.59332,11000000.0
2009-02-06 13:54:00,3.59573,3.59718,3.59108,3.59648,6250000.0
2009-02-06 13:55:00,3.59808,3.59808,3.59165,3.59663,7500000.0
2009-02-06 13:56:00,3.59343,3.59681,3.59159,3.59546,7500000.0
2009-02-06 13:57:00,3.59649,3.59729,3.59448,3.59686,7500000.0
2009-02-06 13:58:00,3.59822,3.59822,3.59427,3.59427,13380000.0
2009-02-06 13:59:00,3.59864,3.59934,3.59411,3.59411,13250000.0
2009-02-06 14:00:00,3.59727,3.59921,3.59712,3.59825,5500000.0
2009-02-06 14:01:00,3.59751,3.59914,3.59352,3.59485,7750000.0
2009-02-06 14:02:00,3.59692,3.59991,3.59692,3.59945,8880000.0
2009-02-06 14:03:00,3.59767,3.59994,3.59403,3.59926,9000000.0
2009-02-06 14:04:00,3.59718,3.59994,3.59718,3.59913,9630000.0
2009-02-06 14:05:00,3.59702,3.59969,3.59702,3.59969,7000000.0
2009-02-06 14:06:00,3.59694,3.59995,3.59624,3.59959,6250000.0
2009-02-06 14:07:00,3.5988,3.59954,3.59516,3.59866,10250000.0
2009-02-06 14:08:00,3.59888,3.59942,3.59565,3.59942,8750000.0
2009-02-06 14:09:00,3.59898,3.59935,3.59702,3.59771,11500000.0
2009-02-06 14:10:00,3.59787,3.59817,3.59574,3.59771,7750000.0
2009-02-06 14:11:00,3.59831,3.59831,3.59003,3.59477,11500000.0
2009-02-06 14:12:00,3.59484,3.59642,3.59321,3.59321,9750000.0
2009-02-06 14:13:00,3.59563,3.59563,3.5915,3.5945,6500000.0
2009-02-06 14:14:00,3.59292,3.59582,3.5891,3.5891,11250000.0
2009-02-06 14:15:00,3.59047,3.59217,3.58966,3.59182,9000000.0
2009-02-06 14:16:00,3.59196,3.59279,3.59064,3.59275,6750000.0
2009-02-06 14:17:00,3.59223,3.59223,3.58918,3.58956,5250000.0
2009-02-06 14:18:00,3.58928,3.5902,3.58777,3.58988,8500000.0
2009-02-06 14:19:00,3.58508,3.58587,3.58185,3.58185,5500000.0
2009-02-06 14:20:00,3.58115,3.5849,3.58046,3.58471,7000000.0
2009-02-06 14:21:00,3.58443,3.58534,3.58054,3.58534,9500000.0
2009-02-06 14:22:00,3.58264,3.58516,3.58099,3.58354,7250000.0
2009-02-06 14:23:00,3.58436,3.58436,3.57633,3.58295,8380000.0
2009-02-06 14:24:00,3.58272,3.58312,3.57675,3.58138,12250000.0
2009-02-06 14:25:00,3.58121,3.58121,3.57667,3.58075,8000000.0
2009-02-06 14:26:00,3.5779,3.57872,3.57572,3.57832,8250000.0
2009-02-06 14:27:00,3.58043,3.58104,3.57702,3.57962,9250000.0
2009-02-06 14:28:00,3.58139,3.58139,3.57668,3.57668,8250000.0
2009-02-06 14:29:00,3.58252,3.58422,3.57764,3.58422,8250000.0
2009-02-06 14:30:00,3.58578,3.58578,3.58031,3.58031,7500000.0
2009-02-06 14:31:00,3.5832,3.58502,3.57866,3.58462,10750000.0
2009-02-06 14:32:00,3.58507,3.59127,3.58358,3.59127,11880000.0
2009-02-06 14:33:00,3.58924,3.59073,3.58791,3.5894,7500000.0
2009-02-06 14:34:00,3.59135,3.59135,3.58577,3.58714,10380000.0
2009-02-06 14:35:00,3.5864,3.58905,3.5843,3.58905,9880000.0
2009-02-06 14:36:00,3.59013,3.59189,3.58576,3.58807,21130000.0
2009-02-06 14:37:00,3.58729,3.59142,3.58695,3.59048,7750000.0
2009-02-06 14:38:00,3.58908,3.59319,3.58908,3.59243,8500000.0
2009-02-06 14:39:00,3.59282,3.59282,3.5898,3.5898,5750000.0
2009-02-06 14:40:00,3.59089,3.59447,3.59056,3.59367,10250000.0
2009-02-06 14:41:00,3.59529,3.59529,3.5919,3.59466,6750000.0
2009-02-06 14:42:00,3.59384,3.59497,3.59294,3.59314,8750000.0
2009-02-06 14:43:00,3.59455,3.59566,3.59067,3.59251,11000000.0
2009-02-06 14:44:00,3.59291,3.59671,3.59291,3.5952,7500000.0
2009-02-06 14:45:00,3.59571,3.59571,3.59143,3.59392,9500000.0
2009-02-06 14:46:00,3.59261,3.59546,3.59071,3.5948,11750000.0
2009-02-06 14:47:00,3.59528,3.59528,3.59102,3.59345,7380000.0
2009-02-06 14:48:00,3.5916,3.59362,3.5894,3.59125,13250000.0
2009-02-06 14:49:00,3.59216,3.59437,3.5906,3.59344,8130000.0
2009-02-06 14:50:00,3.59285,3.59452,3.58826,3.59212,7250000.0
2009-02-06 14:51:00,3.59205,3.59313,3.59024,3.59244,14500000.0
2009-02-06 14:52:00,3.59354,3.59355,3.58935,3.59156,9500000.0
2009-02-06 14:53:00,3.59305,3.59417,3.5901,3.59251,8630000.0
2009-02-06 14:54:00,3.59546,3.6116,3.59159,3.60084,15750000.0
2009-02-06 14:55:00,3.60592,3.60592,3.59516,3.59734,12750000.0
2009-02-06 14:56:00,3.59922,3.60063,3.59585,3.598,9500000.0
2009-02-06 14:57:00,3.59682,3.59998,3.59647,3.59969,7250000.0
2009-02-06 14:58:00,3.59775,3.59988,3.59773,3.59778,9750000.0
2009-02-06 14:59:00,3.59896,3.59896,3.59385,3.59762,8880000.0
2009-02-06 15:00:00,3.5962,3.60018,3.59427,3.59763,12380000.0
2009-02-06 15:01:00,3.59883,3.59883,3.58779,3.59422,10750000.0
2009-02-06 15:02:00,3.59503,3.59537,3.59066,3.59537,10750000.0
2009-02-06 15:03:00,3.59395,3.59999,3.59228,3.59485,14500000.0
2009-02-06 15:04:00,3.59821,3.59821,3.59029,3.59093,11000000.0
2009-02-06 15:05:00,3.59207,3.59518,3.59169,3.59261,12500000.0
2009-02-06 15:06:00,3.59539,3.59539,3.59137,3.59328,6250000.0
2009-02-06 15:07:00,3.58895,3.593,3.58895,3.59141,5500000.0
2009-02-06 15:08:00,3.59183,3.59366,3.58804,3.59366,9130000.0
2009-02-06 15:09:00,3.59293,3.59413,3.589,3.59413,8880000.0
2009-02-06 15:10:00,3.5941,3.5941,3.5911,3.59303,7000000.0
2009-02-06 15:11:00,3.59371,3.59371,3.5878,3.59012,9250000.0
2009-02-06 15:12:00,3.58812,3.58977,3.58628,3.58951,10380000.0
2009-02-06 15:13:00,3.58597,3.59064,3.58597,3.58834,14130000.0
2009-02-06 15:14:00,3.58792,3.58977,3.58597,3.58597,5500000.0
2009-02-06 15:15:00,3.58861,3.59317,3.58861,3.59051,13250000.0
2009-02-06 15:16:00,3.59287,3.59482,3.59283,3.5932,7380000.0
2009-02-06 15:17:00,3.59239,3.59277,3.58544,3.59277,17000000.0
2009-02-06 15:18:00,3.59281,3.59359,3.59015,3.59015,5500000.0
2009-02-06 15:19:00,3.59168,3.59209,3.58691,3.58691,9000000.0
2009-02-06 15:20:00,3.59123,3.59155,3.58823,3.58965,6250000.0
2009-02-06 15:21:00,3.59104,3.59226,3.58544,3.592,11250000.0
2009-02-06 15:22:00,3.59197,3.59324,3.587,3.59051,18250000.0
2009-02-06 15:23:00,3.59198,3.59255,3.58932,3.59255,5250000.0
2009-02-06 15:24:00,3.59092,3.5924,3.58637,3.58996,10000000.0
2009-02-06 15:25:00,3.591,3.591,3.58871,3.59007,8000000.0
2009-02-06 15:26:00,3.59111,3.59136,3.58825,3.5901,11750000.0
2009-02-06 15:27:00,3.59046,3.59137,3.58897,3.59115,7750000.0
2009-02-06 15:28:00,3.59145,3.59236,3.58997,3.59032,7750000.0
2009-02-06 15:29:00,3.588,3.59165,3.5874,3.5903,10250000.0
2009-02-06 15:30:00,3.59074,3.59631,3.58774,3.58774,6250000.0
2009-02-06 15:31:00,3.5826,3.59193,3.5826,3.58376,7750000.0
2009-02-06 15:32:00,3.58003,3.58169,3.57746,3.58136,11250000.0
2009-02-06 15:33:00,3.58081,3.58404,3.57914,3.58008,8500000.0
2009-02-06 15:34:00,3.5792,3.58012,3.57466,3.58012,5500000.0
2009-02-06 15:35:00,3.57852,3.5798,3.57143,3.57835,8750000.0
2009-02-06 15:36:00,3.57963,3.57963,3.571,3.57758,9380000.0
2009-02-06 15:37:00,3.57956,3.58026,3.57416,3.57499,11000000.0
2009-02-06 15:38:00,3.57074,3.57549,3.56948,3.57296,12250000.0
2009-02-06 15:39:00,3.57267,3.57543,3.56783,3.57543,11250000.0
2009-02-06 15:40:00,3.57796,3.57885,3.57144,3.57809,10000000.0
2009-02-06 15:41:00,3.57992,3.59133,3.57992,3.58662,6500000.0
2009-02-06 15:42:00,3.59658,3.59658,3.59003,3.59384,5500000.0
2009-02-06 15:43:00,3.59187,3.59187,3.58378,3.58698,5500000.0
2009-02-06 15:44:00,3.58659,3.58696,3.58209,3.58209,14000000.0
2009-02-06 15:45:00,3.58534,3.58644,3.58248,3.5864,9500000.0
2009-02-06 15:46:00,3.58707,3.58707,3.58173,3.58244,15130000.0
2009-02-06 15:47:00,3.58495,3.58667,3.5822,3.5858,9380000.0
2009-02-06 15:48:00,3.58716,3.5875,3.58438,3.58699,7000000.0
2009-02-06 15:49:00,3.58765,3.58765,3.58033,3.58564,8750000.0
2009-02-06 15:50:00,3.58384,3.58397,3.57963,3.57976,10000000.0
2009-02-06 15:51:00,3.57862,3.57936,3.57452,3.5785,7630000.0
2009-02-06 15:52:00,3.57344,3.5777,3.57301,3.57305,7250000.0
2009-02-06 15:53:00,3.57085,3.57174,3.56851,3.57174,8000000.0
2009-02-06 15:54:00,3.57238,3.57477,3.56678,3.57471,10000000.0
2009-02-06 15:55:00,3.57505,3.57705,3.57238,3.57612,6000000.0
2009-02-06 15:56:00,3.57448,3.57665,3.57228,3.57353,8250000.0
2009-02-06 15:57:00,3.57368,3.57495,3.56916,3.57146,11250000.0
2009-02-06 15:58:00,3.57123,3.57168,3.56632,3.56632,7250000.0
2009-02-06 15:59:00,3.56858,3.56903,3.56336,3.56576,15000000.0
2009-02-06 16:00:00,3.56568,3.56568,3.55898,3.56163,10500000.0
2009-02-06 16:01:00,3.56027,3.56172,3.55819,3.55819,15250000.0
2009-02-06 16:02:00,3.56223,3.56223,3.5554,3.5554,8250000.0
2009-02-06 16:03:00,3.55851,3.56072,3.55772,3.55924,10750000.0
2009-02-06 16:04:00,3.55755,3.55842,3.55451,3.55708,8630000.0
2009-02-06 16:05:00,3.55835,3.56002,3.55477,3.55852,9750000.0
2009-02-06 16:06:00,3.55915,3.55985,3.55735,3.55893,5250000.0
2009-02-06 16:07:00,3.55817,3.55986,3.55417,3.5545,15250000.0
2009-02-06 16:08:00,3.55519,3.5566,3.55243,3.5566,6130000.0
2009-02-06 16:09:00,3.55706,3.55815,3.55583,3.55717,13000000.0
2009-02-06 16:10:00,3.55735,3.56102,3.55455,3.56102,11500000.0
2009-02-06 16:11:00,3.56077,3.56077,3.55588,3.55836,9000000.0
2009-02-06 16:12:00,3.55978,3.56209,3.55363,3.55545,10750000.0
2009-02-06 16:13:00,3.55729,3.55873,3.55598,3.55861,6500000.0
2009-02-06 16:14:00,3.55734,3.55789,3.55384,3.55748,7000000.0
2009-02-06 16:15:00,3.55492,3.5553,3.55172,3.55172,6750000.0
2009-02-06 16:16:00,3.55204,3.55204,3.54708,3.54858,9000000.0
2009-02-06 16:17:00,3.54973,3.55712,3.54897,3.55359,9000000.0
2009-02-06 16:18:00,3.55405,3.55557,3.55045,3.55557,10000000.0
2009-02-06 16:19:00,3.55573,3.55573,3.55078,3.55109,15000000.0
2009-02-06 16:20:00,3.55248,3.55645,3.55154,3.55645,8750000.0
2009-02-06 16:21:00,3.55607,3.55666,3.55155,3.55391,5750000.0
2009-02-06 16:22:00,3.55635,3.55635,3.55308,3.55331,11250000.0
2009-02-06 16:23:00,3.55539,3.55607,3.55242,3.55357,7000000.0
2009-02-06 16:24:00,3.55267,3.5552,3.54956,3.55369,10000000.0
2009-02-06 16:25:00,3.55561,3.55597,3.55382,3.55384,7000000.0
2009-02-06 16:26:00,3.55293,3.55293,3.5478,3.54945,9500000.0
2009-02-06 16:27:00,3.54967,3.54967,3.54453,3.54814,9750000.0
2009-02-06 16:28:00,3.54792,3.54926,3.54566,3.54926,11880000.0
2009-02-06 16:29:00,3.55043,3.55043,3.54616,3.54722,6500000.0
2009-02-06 16:30:00,3.54737,3.54801,3.54289,3.54801,5500000.0
2009-02-06 16:31:00,3.54578,3.54869,3.54509,3.54794,10250000.0
2009-02-06 16:32:00,3.54775,3.54856,3.54572,3.54572,11250000.0
2009-02-06 16:33:00,3.54695,3.54695,3.54202,3.54519,16000000.0
2009-02-06 16:34:00,3.54426,3.54433,3.53978,3.54098,11000000.0
2009-02-06 16:35:00,3.54281,3.54281,3.53354,3.53769,12500000.0
2009-02-06 16:36:00,3.53792,3.53792,3.53333,3.53402,11130000.0
2009-02-06 16:37:00,3.53146,3.53699,3.53146,3.53699,6750000.0
2009-02-06 16:38:00,3.53667,3.5368,3.53166,3.53513,8750000.0
2009-02-06 16:39:00,3.5359,3.53657,3.53181,3.53628,6250000.0
2009-02-06 16:40:00,3.53564,3.53564,3.52993,3.53304,6630000.0
2009-02-06 16:41:00,3.53079,3.53413,3.53006,3.53343,8750000.0
2009-02-06 16:42:00,3.53228,3.53279,3.5273,3.53208,7750000.0
2009-02-06 16:43:00,3.53219,3.53456,3.53219,3.53361,5750000.0
2009-02-06 16:44:00,3.53292,3.53588,3.53292,3.53588,7500000.0
2009-02-06 16:45:00,3.53691,3.53696,3.53402,3.53667,7380000.0
2009-02-06 16:46:00,3.53584,3.53827,3.53303,3.53303,10750000.0
2009-02-06 16:47:00,3.53539,3.53926,3.53539,3.53926,5250000.0
2009-02-06 16:48:00,3.53842,3.53912,3.53381,3.53912,6500000.0
2009-02-06 16:49:00,3.53894,3.54334,3.53815,3.54334,6750000.0
2009-02-06 16:50:00,3.54323,3.54375,3.53919,3.54375,7000000.0
2009-02-06 16:51:00,3.54164,3.54395,3.53828,3.54395,5250000.0
2009-02-06 16:52:00,3.54509,3.54581,3.5401,3.54543,7250000.0
2009-02-06 16:53:00,3.54549,3.54731,3.54333,3.54618,9000000.0
2009-02-06 16:54:00,3.54546,3.54634,3.54159,3.5431,9130000.0
2009-02-06 16:55:00,3.54425,3.54425,3.53868,3.53868,6250000.0
2009-02-06 16:56:00,3.54052,3.54089,3.53578,3.5391,7250000.0
2009-02-06 16:57:00,3.53722,3.5397,3.53655,3.5393,6250000.0
2009-02-06 16:58:00,3.53669,3.53862,3.53259,3.53658,10750000.0
2009-02-06 16:59:00,3.53757,3.53765,3.53073,3.53619,12250000.0
2009-02-06 17:00:00,3.5353,3.53599,3.52937,3.53276,11500000.0
2009-02-06 17:01:00,3.53203,3.53332,3.52678,3.53185,9250000.0
2009-02-06 17:02:00,3.53221,3.53221,3.52805,3.52805,6750000.0
2009-02-06 17:03:00,3.53011,3.53413,3.52986,3.53318,11500000.0
2009-02-06 17:04:00,3.53449,3.53449,3.53039,3.53213,6500000.0
2009-02-06 17:05:00,3.53203,3.53203,3.52686,3.53025,8500000.0
2009-02-06 17:06:00,3.53415,3.53857,3.53066,3.533,8500000.0
2009-02-06 17:07:00,3.53694,3.54328,3.53231,3.53677,10880000.0
2009-02-06 17:08:00,3.53417,3.54253,3.53371,3.53371,10000000.0
2009-02-06 17:09:00,3.53659,3.53659,3.53398,3.53398,6250000.0
2009-02-06 17:10:00,3.52959,3.53461,3.52959,3.53282,8380000.0
2009-02-06 17:11:00,3.53181,3.53204,3.52632,3.52992,5250000.0
2009-02-06 17:12:00,3.52807,3.53117,3.52584,3.52949,5250000.0
2009-02-06 17:13:00,3.53077,3.53077,3.52656,3.52878,11750000.0
2009-02-06 17:14:00,3.52856,3.52856,3.52197,3.52197,6250000.0
2009-02-06 17:15:00,3.52483,3.52502,3.52081,3.52263,14750000.0
2009-02-06 17:16:00,3.52299,3.52381,3.51949,3.52381,7250000.0
2009-02-06 17:17:00,3.52613,3.52851,3.52329,3.52812,9000000.0
2009-02-06 17:18:00,3.52678,3.5272,3.52182,3.52279,12000000.0
2009-02-06 17:19:00,3.51934,3.52267,3.5186,3.52142,8880000.0
2009-02-06 17:20:00,3.52375,3.52375,3.5208,3.52231,13250000.0
2009-02-06 17:21:00,3.5233,3.52537,3.52005,3.52537,9000000.0
2009-02-06 17:22:00,3.52583,3.53247,3.52395,3.53247,7000000.0
2009-02-06 17:23:00,3.53049,3.53178,3.52762,3.53153,9000000.0
2009-02-06 17:24:00,3.5321,3.53264,3.53002,3.53217,5750000.0
2009-02-06 17:25:00,3.53091,3.53206,3.53047,3.53196,7880000.0
2009-02-06 17:26:00,3.53111,3.53223,3.5249,3.52808,6630000.0
2009-02-06 17:27:00,3.52665,3.53029,3.52363,3.52928,10000000.0
2009-02-06 17:28:00,3.52842,3.53063,3.52842,3.53063,7000000.0
2009-02-06 17:29:00,3.5296,3.53037,3.52775,3.53037,8750000.0
2009-02-06 17:30:00,3.52986,3.52986,3.52739,3.5275,9750000.0
2009-02-06 17:31:00,3.52921,3.5302,3.52616,3.5302,5880000.0
2009-02-06 17:32:00,3.52924,3.53112,3.52364,3.52364,7500000.0
2009-02-06 17:33:00,3.5279,3.52998,3.52622,3.52964,11000000.0
2009-02-06 17:34:00,3.53293,3.53369,3.52887,3.53143,7250000.0
2009-02-06 17:35:00,3.53073,3.53476,3.53073,3.53133,8380000.0
2009-02-06 17:36:00,3.53441,3.53468,3.53076,3.53468,7500000.0
2009-02-06 17:37:00,3.53373,3.53829,3.53314,3.53687,9000000.0
2009-02-06 17:38:00,3.53776,3.54073,3.5367,3.54003,10250000.0
2009-02-06 17:39:00,3.53839,3.53875,3.53628,3.53785,7000000.0
2009-02-06 17:40:00,3.54145,3.54432,3.53914,3.54418,8500000.0
2009-02-06 17:41:00,3.54369,3.54632,3.54205,3.5458,17380000.0
2009-02-06 17:42:00,3.54538,3.54759,3.54466,3.54661,10250000.0
2009-02-06 17:43:00,3.54662,3.54746,3.54477,3.54674,7750000.0
2009-02-06 17:44:00,3.54698,3.54772,3.54466,3.54763,6000000.0
2009-02-06 17:45:00,3.54662,3.54662,3.54237,3.54582,9000000.0
2009-02-06 17:46:00,3.54548,3.54594,3.54179,3.54211,10380000.0
2009-02-06 17:47:00,3.54496,3.54496,3.54052,3.54333,8750000.0
2009-02-06 17:48:00,3.54089,3.54131,3.53312,3.53312,6250000.0
2009-02-06 17:49:00,3.53139,3.53542,3.53058,3.53542,15250000.0
2009-02-06 17:50:00,3.53694,3.53872,3.53494,3.53718,9500000.0
2009-02-06 17:51:00,3.53636,3.53854,3.53493,3.53602,10130000.0
2009-02-06 17:52:00,3.53803,3.53803,3.5326,3.53408,5250000.0
2009-02-06 17:53:00,3.53401,3.5352,3.53093,3.533,9250000.0
2009-02-06 17:54:00,3.53262,3.5344,3.52981,3.53372,13000000.0
2009-02-06 17:55:00,3.53457,3.53573,3.53222,3.53222,5500000.0
2009-02-06 17:56:00,3.53359,3.53614,3.53209,3.53544,13250000.0
2009-02-06 17:57:00,3.53083,3.5334,3.52649,3.53028,6250000.0
2009-02-06 17:58:00,3.53666,3.53666,3.53103,3.5333,6750000.0
2009-02-06 17:59:00,3.53555,3.53593,3.53213,3.53593,6000000.0
2009-02-06 18:00:00,3.53625,3.53703,3.53133,3.53583,12750000.0
2009-02-06 18:01:00,3.53751,3.53957,3.53357,3.53621,15750000.0
2009-02-06 18:02:00,3.53907,3.53907,3.53301,3.53675,14000000.0
2009-02-06 18:03:00,3.53541,3.53541,3.53174,3.53326,8000000.0
2009-02-06 18:04:00,3.53302,3.53302,3.53055,3.53165,5500000.0
2009-02-06 18:05:00,3.53236,3.53347,3.52751,3.53268,13630000.0
2009-02-06 18:06:00,3.53172,3.53172,3.52645,3.52989,8630000.0
2009-02-06 18:07:00,3.53045,3.53045,3.52405,3.52601,7880000.0
2009-02-06 18:08:00,3.52751,3.52813,3.52511,3.52647,6250000.0
2009-02-06 18:09:00,3.52878,3.52878,3.52383,3.52388,7250000.0
2009-02-06 18:10:00,3.52394,3.52621,3.52111,3.52269,6000000.0
2009-02-06 18:11:00,3.52241,3.5239,3.51913,3.52213,7500000.0
2009-02-06 18:12:00,3.52287,3.52594,3.52279,3.52478,6250000.0
2009-02-06 18:13:00,3.52517,3.52612,3.523,3.52612,5500000.0
2009-02-06 18:14:00,3.52679,3.52722,3.51852,3.52317,13130000.0
2009-02-06 18:15:00,3.52038,3.5275,3.51625,3.51625,10380000.0
2009-02-06 18:16:00,3.51364,3.51517,3.50983,3.51495,9380000.0
2009-02-06 18:17:00,3.51465,3.51465,3.50749,3.51049,21260000.0
2009-02-06 18:18:00,3.50999,3.51225,3.50555,3.50555,12130000.0
2009-02-06 18:19:00,3.50983,3.51053,3.50366,3.50981,5250000.0
2009-02-06 18:20:00,3.50948,3.511,3.50616,3.50988,10130000.0
2009-02-06 18:21:00,3.51067,3.51194,3.50717,3.5093,5750000.0
2009-02-06 18:22:00,3.5092,3.51266,3.50831,3.51266,8750000.0
2009-02-06 18:23:00,3.51426,3.51522,3.51166,3.51522,6380000.0
2009-02-06 18:24:00,3.51644,3.51662,3.51186,3.51558,13630000.0
2009-02-06 18:25:00,3.51421,3.51688,3.51344,3.51464,6500000.0
2009-02-06 18:26:00,3.5171,3.52049,3.51375,3.52011,7750000.0
2009-02-06 18:27:00,3.51884,3.52219,3.51651,3.52141,10750000.0
2009-02-06 18:28:00,3.52312,3.5258,3.52201,3.5258,9750000.0
2009-02-06 18:29:00,3.52462,3.52771,3.52462,3.52716,5250000.0
2009-02-06 18:30:00,3.52697,3.5275,3.5217,3.52533,16750000.0
2009-02-06 18:31:00,3.52354,3.52975,3.52354,3.52902,10250000.0
2009-02-06 18:32:00,3.52906,3.53187,3.52493,3.53056,10750000.0
2009-02-06 18:33:00,3.53065,3.53065,3.52671,3.52733,8000000.0
2009-02-06 18:34:00,3.53037,3.53138,3.52727,3.52738,13500000.0
2009-02-06 18:35:00,3.53124,3.53124,3.52407,3.52783,5750000.0
2009-02-06 18:36:00,3.52787,3.52972,3.52406,3.52939,8250000.0
2009-02-06 18:37:00,3.5277,3.52783,3.52186,3.52594,6750000.0
2009-02-06 18:38:00,3.52452,3.52818,3.5222,3.5276,10250000.0
2009-02-06 18:39:00,3.52379,3.52745,3.52178,3.52434,8250000.0
2009-02-06 18:40:00,3.52327,3.52448,3.51809,3.52448,8000000.0
2009-02-06 18:41:00,3.52468,3.52542,3.52064,3.52168,7380000.0
2009-02-06 18:42:00,3.52404,3.52543,3.52032,3.52348,10250000.0
2009-02-06 18:43:00,3.52251,3.52251,3.51479,3.51814,9750000.0
2009-02-06 18:44:00,3.51871,3.51976,3.51337,3.51908,16380000.0
2009-02-06 18:45:00,3.51764,3.51893,3.51185,3.51596,7250000.0
2009-02-06 18:46:00,3.51683,3.51909,3.51372,3.51802,9500000.0
2009-02-06 18:47:00,3.51815,3.51902,3.51128,3.51736,9380000.0
2009-02-06 18:48:00,3.51626,3.51825,3.51489,3.51816,9000000.0
2009-02-06 18:49:00,3.51704,3.51829,3.5159,3.5174,6250000.0
2009-02-06 18:50:00,3.51833,3.51838,3.51622,3.51838,10500000.0
2009-02-06 18:51:00,3.51838,3.51842,3.51218,3.51218,8750000.0
2009-02-06 18:52:00,3.51528,3.51614,3.51265,3.51614,7000000.0
2009-02-06 18:53:00,3.51628,3.51674,3.51411,3.51647,8500000.0
2009-02-06 18:54:00,3.51635,3.51635,3.51301,3.51426,12750000.0
2009-02-06 18:55:00,3.51344,3.51594,3.50988,3.51344,9000000.0
2009-02-06 18:56:00,3.51518,3.51548,3.51196,3.51259,14250000.0
2009-02-06 18:57:00,3.51382,3.51538,3.5106,3.51298,8000000.0
2009-02-06 18:58:00,3.51119,3.5141,3.50959,3.51284,15250000.0
2009-02-06 18:59:00,3.51161,3.51432,3.50938,3.51432,7750000.0
2009-02-06 19:00:00,3.51454,3.51656,3.50898,3.51614,12750000.0
2009-02-06 19:01:00,3.51699,3.51751,3.51444,3.51633,9000000.0
2009-02-06 19:02:00,3.5174,3.51959,3.51331,3.51959,11880000.0
2009-02-06 19:03:00,3.51729,3.51981,3.51729,3.51875,9630000.0
2009-02-06 19:04:00,3.51824,3.52196,3.51761,3.51836,5500000.0
2009-02-06 19:05:00,3.52144,3.52164,3.5153,3.51807,7000000.0
2009-02-06 19:06:00,3.51514,3.51941,3.51514,3.51919,9500000.0
2009-02-06 19:07:00,3.51757,3.52015,3.51549,3.51549,8000000.0
2009-02-06 19:08:00,3.51731,3.51933,3.5156,3.51828,13130000.0
2009-02-06 19:09:00,3.51995,3.51995,3.5157,3.51696,6380000.0
2009-02-06 19:10:00,3.51827,3.51843,3.5143,3.51715,5750000.0
2009-02-06 19:11:00,3.51869,3.52004,3.51432,3.51978,20500000.0
2009-02-06 19:12:00,3.5202,3.5202,3.5167,3.51942,6250000.0
2009-02-06 19:13:00,3.51734,3.52094,3.51481,3.52082,5500000.0
2009-02-06 19:14:00,3.51795,3.52006,3.517,3.51784,7750000.0
2009-02-06 19:15:00,3.51739,3.52015,3.51531,3.51937,10250000.0
2009-02-06 19:16:00,3.51825,3.52257,3.5167,3.51838,13750000.0
2009-02-06 19:17:00,3.52026,3.52214,3.51921,3.52086,10750000.0
2009-02-06 19:18:00,3.51764,3.521,3.51621,3.51734,14000000.0
2009-02-06 19:19:00,3.51834,3.52191,3.51696,3.51696,10250000.0
2009-02-06 19:20:00,3.51905,3.52055,3.51526,3.51728,9000000.0
2009-02-06 19:21:00,3.5214,3.5214,3.51402,3.51954,10750000.0
2009-02-06 19:22:00,3.52109,3.52148,3.5173,3.51957,10000000.0
2009-02-06 19:23:00,3.5218,3.52185,3.51891,3.52077,9880000.0
2009-02-06 19:24:00,3.51875,3.51995,3.51634,3.51995,7000000.0
2009-02-06 19:25:00,3.51926,3.51994,3.5146,3.51764,7750000.0
2009-02-06 19:26:00,3.51981,3.52183,3.51689,3.51786,7750000.0
2009-02-06 19:27:00,3.51587,3.52023,3.51587,3.51943,7500000.0
2009-02-06 19:28:00,3.51907,3.51907,3.51272,3.51506,6000000.0
2009-02-06 19:29:00,3.51997,3.52005,3.51479,3.51819,17250000.0
2009-02-06 19:30:00,3.5175,3.51974,3.51414,3.51974,5500000.0
2009-02-06 19:31:00,3.51758,3.51928,3.51298,3.51528,15500000.0
2009-02-06 19:32:00,3.51752,3.51909,3.51509,3.51734,7000000.0
2009-02-06 19:33:00,3.51959,3.51959,3.51249,3.51627,11250000.0
2009-02-06 19:34:00,3.51537,3.51549,3.51274,3.51448,14000000.0
2009-02-06 19:35:00,3.51393,3.51411,3.50909,3.51323,7000000.0
2009-02-06 19:36:00,3.51108,3.51293,3.50968,3.51293,7000000.0
2009-02-06 19:37:00,3.51067,3.51358,3.50851,3.51358,13500000.0
2009-02-06 19:38:00,3.51409,3.51431,3.51189,3.51231,9500000.0
2009-02-06 19:39:00,3.51275,3.5139,3.5117,3.51275,8250000.0
2009-02-06 19:40:00,3.51234,3.51406,3.50941,3.51392,10130000.0
2009-02-06 19:41:00,3.51468,3.51472,3.50974,3.50974,6250000.0
2009-02-06 19:42:00,3.51263,3.51383,3.51228,3.51383,9250000.0
2009-02-06 19:43:00,3.5117,3.5133,3.51161,3.51242,10250000.0
2009-02-06 19:44:00,3.51399,3.51399,3.50928,3.51326,11380000.0
2009-02-06 19:45:00,3.51107,3.51507,3.50804,3.51493,9750000.0
2009-02-06 19:46:00,3.5149,3.51564,3.51254,3.51536,5500000.0
2009-02-06 19:47:00,3.51072,3.515,3.51072,3.51171,7750000.0
2009-02-06 19:48:00,3.51332,3.5145,3.51027,3.51241,7500000.0
2009-02-06 19:49:00,3.50929,3.51543,3.50929,3.51103,5250000.0
2009-02-06 19:50:00,3.51502,3.51518,3.5099,3.51518,11000000.0
2009-02-06 19:51:00,3.5144,3.51706,3.51097,3.51706,7250000.0
2009-02-06 19:52:00,3.51635,3.51811,3.51464,3.51811,8500000.0
2009-02-06 19:53:00,3.51758,3.51788,3.51264,3.51325,10250000.0
2009-02-06 19:54:00,3.51598,3.5164,3.51047,3.51304,6750000.0
2009-02-06 19:55:00,3.51386,3.51478,3.51081,3.51478,10000000.0
2009-02-06 19:56:00,3.51468,3.51694,3.51176,3.51176,8750000.0
2009-02-06 19:57:00,3.51301,3.51301,3.50293,3.50537,15630000.0
2009-02-06 19:58:00,3.50797,3.51032,3.5061,3.50745,7750000.0
2009-02-06 19:59:00,3.50892,3.51011,3.50584,3.50877,5250000.0
2009-02-06 20:00:00,3.51107,3.51172,3.50776,3.50937,10500000.0
2009-02-06 20:01:00,3.50717,3.51206,3.50717,3.50725,8000000.0
2009-02-06 20:02:00,3.50969,3.51415,3.50969,3.5125,8380000.0
2009-02-06 20:03:00,3.5115,3.51371,3.51103,3.51345,9500000.0
2009-02-06 20:04:00,3.51333,3.51389,3.51065,3.51105,5750000.0
2009-02-06 20:05:00,3.51049,3.51283,3.50858,3.51088,9000000.0
2009-02-06 20:06:00,3.5098,3.51203,3.50679,3.50987,10130000.0
2009-02-06 20:07:00,3.51117,3.51255,3.50885,3.50935,15130000.0
2009-02-06 20:08:00,3.50769,3.50937,3.50316,3.50316,8250000.0
2009-02-06 20:09:00,3.50479,3.50606,3.49862,3.50326,9880000.0
2009-02-06 20:10:00,3.50049,3.50209,3.49897,3.50104,9500000.0
2009-02-06 20:11:00,3.49781,3.50126,3.49772,3.49999,11000000.0
2009-02-06 20:12:00,3.50235,3.50235,3.4972,3.50087,10750000.0
2009-02-06 20:13:00,3.49973,3.50225,3.49619,3.50057,6250000.0
2009-02-06 20:14:00,3.50051,3.50238,3.49767,3.50045,11380000.0
2009-02-06 20:15:00,3.50023,3.50023,3.49441,3.49441,9500000.0
2009-02-06 20:16:00,3.49289,3.49942,3.49289,3.49881,8250000.0
2009-02-06 20:17:00,3.49339,3.49866,3.49267,3.49267,6630000.0
2009-02-06 20:18:00,3.49688,3.49877,3.49333,3.49804,7000000.0
2009-02-06 20:19:00,3.49609,3.49846,3.492,3.49525,7000000.0
2009-02-06 20:20:00,3.49529,3.49859,3.49472,3.49483,9250000.0
2009-02-06 20:21:00,3.49903,3.49903,3.49478,3.49672,9250000.0
2009-02-06 20:22:00,3.49956,3.50112,3.49753,3.50011,8250000.0
2009-02-06 20:23:00,3.49866,3.50128,3.49545,3.49545,7130000.0
2009-02-06 20:24:00,3.4985,3.50144,3.49558,3.49558,12000000.0
2009-02-06 20:25:00,3.4971,3.50023,3.49423,3.50023,9000000.0
2009-02-06 20:26:00,3.49851,3.5003,3.49464,3.4957,12500000.0
2009-02-06 20:27:00,3.49789,3.49917,3.49431,3.49583,6500000.0
2009-02-06 20:28:00,3.49859,3.4994,3.49547,3.49788,12250000.0
2009-02-06 20:29:00,3.49813,3.49821,3.49562,3.49785,9250000.0
2009-02-06 20:30:00,3.49596,3.49695,3.4935,3.4935,10250000.0
2009-02-06 20:31:00,3.49355,3.49383,3.48374,3.48736,7000000.0
2009-02-06 20:32:00,3.48396,3.48903,3.48387,3.48855,7750000.0
2009-02-06 20:33:00,3.48646,3.49173,3.48434,3.48695,8630000.0
2009-02-06 20:34:00,3.49129,3.49281,3.49006,3.49068,6630000.0
2009-02-06 20:35:00,3.48851,3.49023,3.48729,3.48889,7250000.0
2009-02-06 20:36:00,3.48842,3.49028,3.48782,3.48782,6500000.0
2009-02-06 20:37:00,3.48836,3.4889,3.485,3.48651,9750000.0
2009-02-06 20:38:00,3.48527,3.487,3.48155,3.4853,10500000.0
2009-02-06 20:39:00,3.48353,3.48596,3.48097,3.48097,5250000.0
2009-02-06 20:40:00,3.48273,3.48566,3.47724,3.48289,13500000.0
2009-02-06 20:41:00,3.47968,3.48458,3.47845,3.48316,16010000.0
2009-02-06 20:42:00,3.48262,3.48584,3.48262,3.4837,8250000.0
2009-02-06 20:43:00,3.483,3.48459,3.4802,3.48184,7750000.0
2009-02-06 20:44:00,3.48366,3.48606,3.48065,3.48401,10130000.0
2009-02-06 20:45:00,3.48526,3.48563,3.482,3.48206,5500000.0
2009-02-06 20:46:00,3.48187,3.48455,3.48136,3.48366,5500000.0
2009-02-06 20:47:00,3.48172,3.48363,3.47826,3.48039,8500000.0
2009-02-06 20:48:00,3.47975,3.48128,3.47593,3.478,6250000.0
2009-02-06 20:49:00,3.47605,3.47778,3.47281,3.47726,7750000.0
2009-02-06 20:50:00,3.47707,3.47916,3.4756,3.47714,12760000.0
2009-02-06 20:51:00,3.4723,3.47958,3.4723,3.47845,9000000.0
2009-02-06 20:52:00,3.47945,3.482,3.47565,3.47964,11630000.0
2009-02-06 20:53:00,3.482,3.48224,3.47668,3.47877,7250000.0
2009-02-06 20:54:00,3.47958,3.48006,3.47505,3.47739,6750000.0
2009-02-06 20:55:00,3.47752,3.48144,3.47555,3.48081,9500000.0
2009-02-06 20:56:00,3.47721,3.48088,3.47721,3.47902,5630000.0
2009-02-06 20:57:00,3.47924,3.48004,3.47542,3.47802,12500000.0
2009-02-06 20:58:00,3.47854,3.47961,3.47477,3.47809,10250000.0
2009-02-06 20:59:00,3.47647,3.47846,3.47197,3.47563,11250000.0
2009-02-06 21:00:00,3.47632,3.47939,3.47514,3.47631,6750000.0
2009-02-06 21:01:00,3.47979,3.4824,3.47878,3.4824,6130000.0
2009-02-06 21:02:00,3.47886,3.48376,3.47886,3.4804,12750000.0
2009-02-06 21:03:00,3.48107,3.48417,3.481,3.481,7380000.0
2009-02-06 21:04:00,3.48144,3.48262,3.48038,3.48038,8630000.0
2009-02-06 21:05:00,3.4823,3.4837,3.48107,3.48285,6750000.0
2009-02-06 21:06:00,3.48116,3.48372,3.48088,3.48132,5250000.0
2009-02-06 21:07:00,3.48491,3.48663,3.48293,3.48494,9750000.0
2009-02-06 21:08:00,3.48378,3.4874,3.48378,3.48627,15000000.0
2009-02-06 21:09:00,3.4845,3.48585,3.48218,3.48414,9750000.0
2009-02-06 21:10:00,3.4823,3.48756,3.4823,3.48576,7000000.0
2009-02-06 21:11:00,3.48661,3.48787,3.48451,3.48779,7880000.0
2009-02-06 21:12:00,3.48792,3.48792,3.48274,3.48274,5250000.0
2009-02-06 21:13:00,3.48546,3.4875,3.48121,3.48639,8750000.0
2009-02-06 21:14:00,3.48989,3.49088,3.48295,3.48295,5750000.0
2009-02-06 21:15:00,3.48802,3.48911,3.48348,3.48348,8000000.0
2009-02-06 21:16:00,3.48263,3.48723,3.48263,3.48679,5630000.0
2009-02-06 21:17:00,3.48533,3.48887,3.4832,3.48887,9500000.0
2009-02-06 21:18:00,3.48666,3.48899,3.48534,3.48899,7750000.0
2009-02-06 21:19:00,3.48715,3.48903,3.48548,3.48872,5500000.0
2009-02-06 21:20:00,3.48791,3.49178,3.4871,3.48919,11000000.0
2009-02-06 21:21:00,3.48904,3.48975,3.48668,3.48683,9500000.0
2009-02-06 21:22:00,3.48253,3.49038,3.48253,3.4837,9000000.0
2009-02-06 21:23:00,3.48769,3.48986,3.48628,3.48628,5750000.0
2009-02-06 21:24:00,3.48742,3.48742,3.48367,3.48605,6750000.0
2009-02-06 21:25:00,3.48831,3.48846,3.48285,3.48423,11000000.0
2009-02-06 21:26:00,3.48398,3.48728,3.48263,3.48491,9250000.0
2009-02-06 21:27:00,3.48497,3.48789,3.48375,3.48375,5500000.0
2009-02-06 21:28:00,3.48404,3.48792,3.48161,3.48652,6630000.0
2009-02-06 21:29:00,3.48547,3.48805,3.48259,3.4859,6750000.0
2009-02-06 21:30:00,3.48662,3.48662,3.4792,3.48481,7750000.0
2009-02-06 21:31:00,3.48321,3.48577,3.48205,3.48205,5250000.0
2009-02-06 21:32:00,3.48106,3.48507,3.47997,3.4831,5500000.0
2009-02-06 21:33:00,3.48427,3.48592,3.4826,3.48271,7750000.0
2009-02-06 21:34:00,3.48457,3.48564,3.48098,3.48248,9500000.0
2009-02-06 21:35:00,3.47772,3.48481,3.47772,3.48219,7000000.0
2009-02-06 21:36:00,3.48292,3.48414,3.48282,3.48355,6750000.0
2009-02-06 21:37:00,3.48378,3.48507,3.48081,3.48429,7000000.0
2009-02-06 21:38:00,3.48202,3.48417,3.48057,3.48057,10250000.0
2009-02-06 21:39:00,3.48346,3.48568,3.48291,3.48516,14750000.0
2009-02-06 21:40:00,3.48381,3.48507,3.48023,3.48507,5250000.0
2009-02-06 21:41:00,3.48289,3.48405,3.47746,3.47746,6500000.0
2009-02-06 21:42:00,3.48398,3.48428,3.48271,3.48386,8250000.0
2009-02-06 21:43:00,3.48248,3.48513,3.48248,3.48334,8000000.0
2009-02-06 21:44:00,3.48341,3.48627,3.48139,3.485,7500000.0
2009-02-06 21:45:00,3.48455,3.48694,3.48441,3.48441,8250000.0
2009-02-06 21:46:00,3.48655,3.48682,3.48367,3.48617,10500000.0
2009-02-06 21:47:00,3.48467,3.48644,3.48394,3.48394,10500000.0
2009-02-06 21:48:00,3.48396,3.48601,3.48277,3.48348,12000000.0
2009-02-06 21:49:00,3.48384,3.48614,3.48352,3.48352,7750000.0
2009-02-06 21:50:00,3.48265,3.48686,3.48199,3.4852,9000000.0
2009-02-06 21:51:00,3.48356,3.48623,3.48296,3.48468,5750000.0
2009-02-06 21:52:00,3.4848,3.4866,3.48061,3.48371,5630000.0
2009-02-06 21:53:00,3.48629,3.48767,3.48394,3.48394,8250000.0
2009-02-06 21:54:00,3.48614,3.48958,3.48614,3.48874,6000000.0
2009-02-06 21:55:00,3.48703,3.48855,3.48498,3.48779,10500000.0
2009-02-06 21:56:00,3.48806,3.48861,3.484,3.484,5250000.0
2009-02-06 21:57:00,3.48541,3.49058,3.48541,3.48749,7750000.0
2009-02-06 21:58:00,3.48724,3.48976,3.48724,3.48932,8500000.0
2009-02-06 21:59:00,3.48699,3.48963,3.48322,3.48322,10500000.0
2009-02-06 22:00:00,3.48942,3.4911,3.48457,3.4879,17500000.0
2009-02-06 22:01:00,3.48436,3.49099,3.48436,3.49034,8500000.0
2009-02-06 22:02:00,3.48838,3.49082,3.48794,3.48891,7380000.0
2009-02-06 22:03:00,3.48894,3.48894,3.48484,3.48742,6630000.0
2009-02-06 22:04:00,3.4896,3.4913,3.48713,3.49095,15500000.0
2009-02-06 22:05:00,3.48827,3.49301,3.48827,3.49301,5880000.0
2009-02-06 22:06:00,3.49336,3.49465,3.49137,3.49137,10250000.0
2009-02-06 22:07:00,3.49435,3.49994,3.49291,3.49994,17380000.0
2009-02-06 22:08:00,3.49956,3.50116,3.49618,3.49764,19500000.0
2009-02-06 22:09:00,3.49908,3.50046,3.4953,3.49936,7250000.0
2009-02-06 22:10:00,3.49453,3.5009,3.49453,3.50074,18880000.0
2009-02-06 22:11:00,3.49907,3.50259,3.4952,3.50107,16500000.0
2009-02-06 22:12:00,3.4986,3.50049,3.49441,3.49441,14750000.0
2009-02-06 22:13:00,3.49621,3.49883,3.49365,3.49864,7750000.0
2009-02-06 22:14:00,3.5,3.50011,3.49712,3.49899,13130000.0
2009-02-06 22:15:00,3.49927,3.49969,3.49605,3.49969,8000000.0
2009-02-06 22:16:00,3.49717,3.50099,3.49534,3.4992,12250000.0
2009-02-06 22:17:00,3.49922,3.50054,3.49634,3.49634,6750000.0
2009-02-06 22:18:00,3.49609,3.50041,3.49496,3.49922,10250000.0
2009-02-06 22:19:00,3.49732,3.49944,3.49487,3.49813,9500000.0
2009-02-06 22:20:00,3.50164,3.50183,3.49911,3.50034,7500000.0
2009-02-06 22:21:00,3.49807,3.49966,3.49583,3.49938,8500000.0
2009-02-06 22:22:00,3.49576,3.49968,3.49572,3.49853,6000000.0
2009-02-06 22:23:00,3.49864,3.50086,3.49553,3.49921,10250000.0
2009-02-06 22:24:00,3.49877,3.49886,3.49409,3.4952,6250000.0
2009-02-06 22:25:00,3.49957,3.49959,3.49422,3.4972,6010000.0
2009-02-06 22:26:00,3.49933,3.50139,3.49725,3.50061,10500000.0
2009-02-06 22:27:00,3.5006,3.50168,3.49627,3.49816,10500000.0
2009-02-06 22:28:00,3.4983,3.49933,3.4948,3.49933,9500000.0
2009-02-06 22:29:00,3.4983,3.5005,3.49665,3.49665,12500000.0
2009-02-06 22:30:00,3.49674,3.49878,3.49378,3.49378,8500000.0
2009-02-06 22:31:00,3.49519,3.49772,3.49455,3.49772,7750000.0
2009-02-06 22:32:00,3.49593,3.49952,3.49451,3.49799,8750000.0
2009-02-06 22:33:00,3.49733,3.49739,3.49424,3.49739,13750000.0
2009-02-06 22:34:00,3.49579,3.49771,3.49449,3.49632,6630000.0
2009-02-06 22:35:00,3.49761,3.49779,3.49246,3.4975,9130000.0
2009-02-06 22:36:00,3.49595,3.49956,3.49548,3.49822,12250000.0
2009-02-06 22:37:00,3.49677,3.4986,3.49562,3.49671,8500000.0
2009-02-06 22:38:00,3.49747,3.49817,3.49516,3.49771,5250000.0
2009-02-06 22:39:00,3.49722,3.49834,3.49329,3.49787,7880000.0
2009-02-06 22:40:00,3.4969,3.49755,3.49307,3.49548,7750000.0
2009-02-06 22:41:00,3.49277,3.49719,3.49274,3.49609,12380000.0
2009-02-06 22:42:00,3.4956,3.4965,3.4907,3.49528,6750000.0
2009-02-06 22:43:00,3.49574,3.49738,3.49309,3.49309,9130000.0
2009-02-06 22:44:00,3.49268,3.4964,3.4922,3.49589,8380000.0
2009-02-06 22:45:00,3.49597,3.49688,3.49447,3.49632,7750000.0
2009-02-06 22:46:00,3.49539,3.49717,3.4913,3.49717,9250000.0
2009-02-06 22:47:00,3.49531,3.49697,3.49265,3.49349,8750000.0
2009-02-06 22:48:00,3.49661,3.49661,3.49142,3.49574,6750000.0
2009-02-06 22:49:00,3.49723,3.49792,3.4926,3.49643,13250000.0
2009-02-06 22:50:00,3.49863,3.49874,3.49604,3.49649,9380000.0
2009-02-06 22:51:00,3.4984,3.4984,3.49462,3.49462,7380000.0
2009-02-06 22:52:00,3.49731,3.49747,3.49225,3.49652,11500000.0
2009-02-06 22:53:00,3.49689,3.49825,3.49331,3.49331,10250000.0
2009-02-06 22:54:00,3.49795,3.49943,3.49551,3.49551,9000000.0
2009-02-06 22:55:00,3.49624,3.49881,3.4958,3.49686,6250000.0
2009-02-06 22:56:00,3.49787,3.49841,3.49653,3.49716,7880000.0
2009-02-06 22:57:00,3.49893,3.49897,3.49531,3.49891,18000000.0
2009-02-06 22:58:00,3.49617,3.49926,3.49527,3.49527,7500000.0
2009-02-06 22:59:00,3.49942,3.50021,3.49455,3.49868,15250000.0
2009-02-06 23:00:00,3.49553,3.49944,3.49376,3.49466,12500000.0
2009-02-06 23:01:00,3.49799,3.49958,3.49456,3.49716,6130000.0
2009-02-06 23:02:00,3.49479,3.49997,3.49409,3.49812,6750000.0
2009-02-06 23:03:00,3.49562,3.49824,3.49403,3.49722,7000000.0
2009-02-06 23:04:00,3.4965,3.49862,3.49637,3.49637,9500000.0
2009-02-06 23:05:00,3.49679,3.49724,3.49388,3.49724,5130000.0
2009-02-06 23:06:00,3.49857,3.50029,3.49553,3.49565,6500000.0
2009-02-06 23:07:00,3.49682,3.49743,3.49427,3.49687,5500000.0
2009-02-06 23:08:00,3.49671,3.49865,3.49398,3.49537,7380000.0
2009-02-06 23:09:00,3.49618,3.49963,3.49391,3.49811,10630000.0
2009-02-06 23:10:00,3.4972,3.49792,3.49429,3.49728,7500000.0
2009-02-06 23:11:00,3.49983,3.49983,3.4959,3.49714,12750000.0
2009-02-06 23:12:00,3.49582,3.4983,3.49576,3.49743,8380000.0
2009-02-06 23:13:00,3.4977,3.49892,3.49618,3.49768,10500000.0
2009-02-06 23:14:00,3.4995,3.49952,3.49738,3.49952,5250000.0
2009-02-06 23:15:00,3.49668,3.49717,3.49518,3.4971,10500000.0
2009-02-06 23:16:00,3.49718,3.49856,3.49667,3.49856,7250000.0
2009-02-06 23:17:00,3.4955,3.49613,3.49382,3.49566,13500000.0
2009-02-06 23:18:00,3.49549,3.49688,3.49413,3.49606,8250000.0
2009-02-06 23:19:00,3.49477,3.49477,3.48902,3.49381,11750000.0
2009-02-06 23:20:00,3.49518,3.49723,3.4951,3.49519,8750000.0
2009-02-06 23:21:00,3.49559,3.49669,3.49191,3.49525,8250000.0
2009-02-06 23:22:00,3.49388,3.49388,3.49028,3.49368,10000000.0
2009-02-06 23:23:00,3.49353,3.49353,3.48778,3.49327,7760000.0
2009-02-06 23:24:00,3.49342,3.49418,3.49175,3.49358,11000000.0
2009-02-06 23:25:00,3.49341,3.49475,3.49229,3.49229,6250000.0
2009-02-06 23:26:00,3.49356,3.49512,3.49074,3.49512,8250000.0
2009-02-06 23:27:00,3.49378,3.49392,3.49194,3.49336,10250000.0
2009-02-06 23:28:00,3.49316,3.49517,3.4906,3.49517,10750000.0
2009-02-06 23:29:00,3.48878,3.4935,3.48878,3.49294,5500000.0
2009-02-06 23:30:00,3.48922,3.49402,3.48918,3.48918,8500000.0
2009-02-06 23:31:00,3.4887,3.49428,3.4887,3.49428,7750000.0
2009-02-06 23:32:00,3.49327,3.49327,3.48998,3.48998,10250000.0
2009-02-06 23:33:00,3.49401,3.49401,3.49192,3.49348,7500000.0
2009-02-06 23:35:00,3.49445,3.49445,3.48969,3.48969,9750000.0
2009-02-06 23:36:00,3.49174,3.49198,3.49122,3.49174,17750000.0
2009-02-06 23:37:00,3.49314,3.49418,3.49107,3.49127,12500000.0
2009-02-06 23:38:00,3.49456,3.49456,3.49172,3.49249,7750000.0
2009-02-06 23:39:00,3.49204,3.49254,3.4886,3.49231,7750000.0
2009-02-06 23:40:00,3.49315,3.49515,3.49101,3.49323,7250000.0
2009-02-06 23:41:00,3.48933,3.48933,3.48933,3.48933,750000.0
2009-02-06 23:42:00,3.49334,3.49568,3.49269,3.49568,7750000.0
2009-02-06 23:43:00,3.49345,3.4952,3.49345,3.4952,5500000.0
2009-02-06 23:44:00,3.49025,3.49453,3.49025,3.49372,6000000.0
2009-02-06 23:45:00,3.49421,3.49548,3.48962,3.49503,12630000.0
2009-02-06 23:46:00,3.49258,3.4947,3.49106,3.4947,5250000.0
2009-02-06 23:47:00,3.49722,3.49722,3.49225,3.49561,8000000.0
2009-02-06 23:48:00,3.49497,3.49564,3.49221,3.49221,7750000.0
2009-02-06 23:49:00,3.49299,3.49413,3.48949,3.49348,8750000.0
2009-02-06 23:50:00,3.49397,3.49461,3.49394,3.49461,7000000.0
2009-02-06 23:51:00,3.49464,3.49464,3.49333,3.49446,10750000.0
2009-02-06 23:52:00,3.49504,3.49625,3.49083,3.49523,6500000.0
2009-02-06 23:53:00,3.49384,3.49384,3.48989,3.49344,9750000.0
2009-02-06 23:54:00,3.49392,3.49475,3.49384,3.49401,8880000.0
2009-02-06 23:55:00,3.49545,3.49734,3.4931,3.49734,8130000.0
2009-02-06 23:56:00,3.49477,3.49519,3.49302,3.49441,7250000.0
2009-02-06 23:57:00,3.4948,3.49803,3.49264,3.49538,5750000.0
2009-02-06 23:58:00,3.49438,3.4954,3.49078,3.49397,13750000.0
2009-02-06 23:59:00,3.49456,3.49694,3.49289,3.49454,7500000.0
2009-02-09 00:30:00,3.49803,3.49803,3.49453,3.49764,10250000.0
2009-02-09 00:31:00,3.49486,3.49901,3.49486,3.49673,8500000.0
2009-02-09 00:32:00,3.49793,3.49838,3.49414,3.49414,8630000.0
2009-02-09 00:33:00,3.49849,3.49849,3.49471,3.49471,10000000.0
2009-02-09 00:35:00,3.4981,3.49843,3.49694,3.49694,7250000.0
2009-02-09 00:36:00,3.49758,3.49768,3.49621,3.49721,9250000.0
2009-02-09 00:37:00,3.49622,3.49622,3.49268,3.49268,8750000.0
2009-02-09 00:38:00,3.49728,3.49784,3.49354,3.49354,8630000.0
2009-02-09 00:39:00,3.49566,3.49566,3.49002,3.49524,10630000.0
2009-02-09 00:40:00,3.49702,3.49733,3.49625,3.49681,5880000.0
2009-02-09 00:41:00,3.49601,3.49601,3.4919,3.49319,10140000.0
2009-02-09 00:42:00,3.49298,3.49629,3.49262,3.49359,16500000.0
2009-02-09 00:43:00,3.49325,3.49335,3.49046,3.49292,6000000.0
2009-02-09 00:45:00,3.49262,3.49484,3.49244,3.49395,6250000.0
2009-02-09 00:46:00,3.49376,3.49376,3.48972,3.49187,10000000.0
2009-02-09 00:47:00,3.49334,3.49417,3.49242,3.49242,6000000.0
2009-02-09 00:48:00,3.49453,3.49482,3.49356,3.4945,4750000.0
2009-02-09 00:49:00,3.49428,3.49462,3.49228,3.49423,8500000.0
2009-02-09 00:50:00,3.49478,3.49497,3.49312,3.49377,11250000.0
2009-02-09 00:52:00,3.49504,3.4957,3.49334,3.49486,6130000.0
2009-02-09 00:53:00,3.49304,3.49738,3.49038,3.4927,13000000.0
2009-02-09 00:54:00,3.49485,3.49485,3.49183,3.49325,9750000.0
2009-02-09 00:55:00,3.49273,3.49449,3.4902,3.49249,9630000.0
2009-02-09 00:56:00,3.49108,3.49255,3.48879,3.4918,5500000.0
2009-02-09 00:57:00,3.48857,3.49227,3.48857,3.49112,10250000.0
2009-02-09 00:58:00,3.49133,3.49133,3.48711,3.49064,7750000.0
2009-02-09 00:59:00,3.49012,3.49068,3.48666,3.48987,8250000.0
2009-02-09 01:00:00,3.48723,3.49272,3.48723,3.49095,12000000.0
2009-02-09 01:01:00,3.49229,3.4971,3.49122,3.4971,7500000.0
2009-02-09 01:02:00,3.49088,3.49088,3.48655,3.49011,8750000.0
2009-02-09 01:03:00,3.48751,3.49135,3.48731,3.49056,6380000.0
2009-02-09 01:04:00,3.49017,3.49129,3.48616,3.49129,5500000.0
2009-02-09 01:05:00,3.48795,3.49106,3.48795,3.49021,8630000.0
2009-02-09 01:06:00,3.48767,3.4909,3.48669,3.48975,10500000.0
2009-02-09 01:07:00,3.48691,3.4895,3.48577,3.48835,5750000.0
2009-02-09 01:08:00,3.48897,3.48897,3.48564,3.48564,7000000.0
2009-02-09 01:09:00,3.48872,3.48967,3.4861,3.48901,6380000.0
2009-02-09 01:10:00,3.48725,3.4893,3.48537,3.48654,11250000.0
2009-02-09 01:11:00,3.48256,3.48677,3.48256,3.4863,7000000.0
2009-02-09 01:12:00,3.48679,3.48767,3.48565,3.48565,8000000.0
2009-02-09 01:13:00,3.48768,3.48912,3.4875,3.48881,7750000.0
2009-02-09 01:14:00,3.48998,3.48998,3.48717,3.48874,13000000.0
2009-02-09 01:15:00,3.48951,3.48958,3.4862,3.48958,8880000.0
2009-02-09 01:16:00,3.48913,3.48913,3.48471,3.48684,5500000.0
2009-02-09 01:17:00,3.48805,3.48805,3.48251,3.48648,5500000.0
2009-02-09 01:18:00,3.4874,3.48803,3.48362,3.4844,5750000.0
2009-02-09 01:19:00,3.48682,3.48876,3.48483,3.48765,9630000.0
2009-02-09 01:20:00,3.48872,3.48904,3.48772,3.48798,11000000.0
2009-02-09 01:21:00,3.48811,3.48851,3.48595,3.48765,5750000.0
2009-02-09 01:22:00,3.48587,3.4881,3.48362,3.4872,5500000.0
2009-02-09 01:23:00,3.48822,3.48918,3.48691,3.48862,10380000.0
2009-02-09 01:24:00,3.48682,3.48884,3.48657,3.4888,5880000.0
2009-02-09 01:25:00,3.48919,3.48954,3.48729,3.48871,7500000.0
2009-02-09 01:26:00,3.4888,3.48907,3.48524,3.48776,6000000.0
2009-02-09 01:27:00,3.489,3.48924,3.4857,3.48891,7500000.0
2009-02-09 01:28:00,3.48935,3.48937,3.48466,3.48833,29380000.0
2009-02-09 01:29:00,3.48963,3.48967,3.48675,3.48675,5880000.0
2009-02-09 01:30:00,3.48529,3.48952,3.48287,3.48898,9250000.0
2009-02-09 01:31:00,3.48749,3.4915,3.48749,3.48934,17750000.0
2009-02-09 01:32:00,3.48938,3.48961,3.48624,3.48926,7130000.0
2009-02-09 01:33:00,3.49008,3.49026,3.48335,3.48982,19250000.0
2009-02-09 01:34:00,3.49123,3.49123,3.48887,3.4889,7500000.0
2009-02-09 01:35:00,3.49156,3.49156,3.49111,3.49126,8750000.0
2009-02-09 01:36:00,3.49013,3.49245,3.489,3.4916,12000000.0
2009-02-09 01:37:00,3.49085,3.49126,3.48637,3.49074,6750000.0
2009-02-09 01:38:00,3.49022,3.49353,3.49022,3.4923,7500000.0
2009-02-09 01:39:00,3.49175,3.49175,3.48618,3.49026,8750000.0
2009-02-09 01:40:00,3.48874,3.4897,3.48798,3.4892,11000000.0
2009-02-09 01:41:00,3.49021,3.49131,3.48735,3.49101,10130000.0
2009-02-09 01:42:00,3.49063,3.49172,3.48926,3.49146,10000000.0
2009-02-09 01:43:00,3.49182,3.49248,3.49024,3.49189,8250000.0
2009-02-09 01:44:00,3.4905,3.49267,3.4905,3.4924,8380000.0
2009-02-09 01:45:00,3.49247,3.49391,3.48921,3.4933,5500000.0
2009-02-09 01:46:00,3.49036,3.4928,3.49036,3.49185,6500000.0
2009-02-09 01:47:00,3.49283,3.49325,3.48794,3.49215,7750000.0
2009-02-09 01:48:00,3.49276,3.49305,3.49176,3.49305,7000000.0
2009-02-09 01:49:00,3.49269,3.49332,3.48941,3.49236,7880000.0
2009-02-09 01:50:00,3.49225,3.49495,3.49107,3.49351,6000000.0
2009-02-09 01:51:00,3.49101,3.49268,3.49101,3.49216,8000000.0
2009-02-09 01:52:00,3.49225,3.49225,3.48827,3.49137,9750000.0
2009-02-09 01:53:00,3.4911,3.49283,3.49092,3.49169,6000000.0
2009-02-09 01:54:00,3.48857,3.49244,3.48857,3.49188,8500000.0
2009-02-09 01:55:00,3.49098,3.49243,3.48726,3.49107,10500000.0
2009-02-09 01:56:00,3.49186,3.49397,3.48986,3.49291,12880000.0
2009-02-09 01:57:00,3.48954,3.49346,3.48954,3.49346,9500000.0
2009-02-09 01:58:00,3.49338,3.49359,3.49312,3.49354,5500000.0
2009-02-09 02:01:00,3.4931,3.4931,3.49229,3.49232,6380000.0
2009-02-09 02:02:00,3.49104,3.49104,3.48696,3.48696,9000000.0
2009-02-09 02:03:00,3.49051,3.49118,3.48651,3.49116,10250000.0
2009-02-09 02:04:00,3.49005,3.49169,3.48448,3.48745,9500000.0
2009-02-09 02:05:00,3.48821,3.49086,3.48734,3.48746,7000000.0
2009-02-09 02:06:00,3.49065,3.49102,3.48872,3.48872,6250000.0
2009-02-09 02:07:00,3.48922,3.49277,3.48815,3.49114,9750000.0
2009-02-09 02:08:00,3.49055,3.49055,3.48728,3.48728,9880000.0
2009-02-09 02:09:00,3.49033,3.49277,3.48829,3.49013,8250000.0
2009-02-09 02:10:00,3.49072,3.49072,3.48596,3.48639,7000000.0
2009-02-09 02:11:00,3.48811,3.48838,3.48652,3.48795,6750000.0
2009-02-09 02:12:00,3.48658,3.48765,3.48176,3.48695,7750000.0
2009-02-09 02:13:00,3.48512,3.48555,3.48322,3.48322,6250000.0
2009-02-09 02:14:00,3.48622,3.48659,3.48212,3.48588,5880000.0
2009-02-09 02:15:00,3.4849,3.48583,3.48442,3.48442,7500000.0
2009-02-09 02:16:00,3.4848,3.48585,3.48271,3.48356,6000000.0
2009-02-09 02:17:00,3.48569,3.48673,3.48364,3.48663,8000000.0
2009-02-09 02:18:00,3.48635,3.48635,3.47598,3.47877,9880000.0
2009-02-09 02:19:00,3.47845,3.47852,3.47505,3.47505,12750000.0
2009-02-09 02:20:00,3.47955,3.47955,3.47373,3.47838,15130000.0
2009-02-09 02:21:00,3.47867,3.47884,3.47597,3.47597,5250000.0
2009-02-09 02:22:00,3.47717,3.48005,3.47582,3.47874,8750000.0
2009-02-09 02:23:00,3.47971,3.47971,3.47582,3.47822,9250000.0
2009-02-09 02:24:00,3.47953,3.48043,3.47891,3.48036,6750000.0
2009-02-09 02:25:00,3.4794,3.4811,3.47839,3.4808,9880000.0
2009-02-09 02:26:00,3.48017,3.48157,3.4744,3.48157,21500000.0
2009-02-09 02:27:00,3.48222,3.48222,3.47898,3.48178,8750000.0
2009-02-09 02:28:00,3.48119,3.48271,3.47766,3.47766,18500000.0
2009-02-09 02:29:00,3.4815,3.48167,3.47593,3.47801,8750000.0
2009-02-09 02:30:00,3.47755,3.48037,3.47602,3.48005,10250000.0
2009-02-09 02:31:00,3.4812,3.48241,3.47744,3.48159,22250000.0
2009-02-09 02:32:00,3.48214,3.48214,3.47889,3.47993,7880000.0
2009-02-09 02:33:00,3.48088,3.48093,3.47599,3.48039,8500000.0
2009-02-09 02:34:00,3.48057,3.48057,3.47861,3.4788,12000000.0
2009-02-09 02:35:00,3.48004,3.48004,3.47634,3.47721,7500000.0
2009-02-09 02:36:00,3.47938,3.48056,3.47837,3.48004,8250000.0
2009-02-09 02:37:00,3.48016,3.48134,3.47625,3.47775,5500000.0
2009-02-09 02:38:00,3.48084,3.48084,3.47759,3.48026,6510000.0
2009-02-09 02:39:00,3.48025,3.48062,3.47955,3.48062,15130000.0
2009-02-09 02:40:00,3.48102,3.48102,3.47818,3.47853,8500000.0
2009-02-09 02:41:00,3.47826,3.48218,3.47619,3.47983,6000000.0
2009-02-09 02:42:00,3.4799,3.48271,3.47553,3.48271,5750000.0
2009-02-09 02:43:00,3.48204,3.4826,3.47873,3.4826,5750000.0
2009-02-09 02:44:00,3.48273,3.48273,3.47851,3.48175,8500000.0
2009-02-09 02:45:00,3.4815,3.48178,3.4789,3.48145,11500000.0
2009-02-09 02:46:00,3.48071,3.48159,3.47965,3.48096,5750000.0
2009-02-09 02:47:00,3.4783,3.48037,3.4783,3.48003,8500000.0
2009-02-09 02:48:00,3.48041,3.48041,3.4765,3.4765,7500000.0
2009-02-09 02:49:00,3.48004,3.48181,3.47742,3.47877,11000000.0
2009-02-09 02:50:00,3.4795,3.47966,3.47612,3.47952,5500000.0
2009-02-09 02:51:00,3.47735,3.4806,3.47735,3.4806,7380000.0
2009-02-09 02:52:00,3.47966,3.48065,3.47729,3.47761,8000000.0
2009-02-09 02:53:00,3.48025,3.48095,3.47444,3.47762,8750000.0
2009-02-09 02:54:00,3.48085,3.48168,3.47829,3.47829,9750000.0
2009-02-09 02:55:00,3.48313,3.48548,3.4777,3.48517,6130000.0
2009-02-09 02:56:00,3.48913,3.48995,3.48471,3.48521,6500000.0
2009-02-09 02:57:00,3.4893,3.48961,3.48601,3.48961,6380000.0
2009-02-09 02:58:00,3.48894,3.48894,3.48721,3.48745,5630000.0
2009-02-09 02:59:00,3.48882,3.48888,3.48353,3.48353,19000000.0
2009-02-09 03:00:00,3.48887,3.48887,3.4856,3.48809,7500000.0
2009-02-09 03:01:00,3.48865,3.48911,3.4841,3.48911,8380000.0
2009-02-09 03:02:00,3.48854,3.48979,3.48464,3.48464,8130000.0
2009-02-09 03:03:00,3.48926,3.48926,3.48488,3.48716,5500000.0
2009-02-09 03:04:00,3.4901,3.49217,3.4877,3.49009,15630000.0
2009-02-09 03:05:00,3.49154,3.49172,3.48808,3.49133,8130000.0
2009-02-09 03:06:00,3.48889,3.49066,3.48426,3.48887,11750000.0
2009-02-09 03:07:00,3.49076,3.49097,3.48751,3.48927,10000000.0
2009-02-09 03:08:00,3.49101,3.49222,3.49032,3.49176,10880000.0
2009-02-09 03:09:00,3.4908,3.49236,3.48972,3.49213,7750000.0
2009-02-09 03:10:00,3.49231,3.4925,3.48914,3.49104,9000000.0
2009-02-09 03:11:00,3.49264,3.49377,3.49085,3.49377,6750000.0
2009-02-09 03:12:00,3.49251,3.49403,3.49085,3.49329,7500000.0
2009-02-09 03:13:00,3.49146,3.49282,3.48896,3.49282,7000000.0
2009-02-09 03:14:00,3.49068,3.49068,3.48599,3.48599,5250000.0
2009-02-09 03:15:00,3.48757,3.48757,3.48172,3.48611,8500000.0
2009-02-09 03:16:00,3.4857,3.48688,3.48424,3.48688,5750000.0
2009-02-09 03:17:00,3.48733,3.48733,3.48371,3.48373,9630000.0
2009-02-09 03:18:00,3.48443,3.48702,3.48239,3.48609,12500000.0
2009-02-09 03:19:00,3.48686,3.48818,3.48568,3.48818,6130000.0
2009-02-09 03:20:00,3.48843,3.48997,3.48478,3.48997,12510000.0
2009-02-09 03:21:00,3.4858,3.4973,3.4858,3.4973,10500000.0
2009-02-09 03:22:00,3.49536,3.49821,3.49536,3.49797,5630000.0
2009-02-09 03:23:00,3.49799,3.49799,3.49624,3.49772,6750000.0
2009-02-09 03:24:00,3.49711,3.49797,3.49562,3.49652,10000000.0
2009-02-09 03:25:00,3.49643,3.49734,3.49428,3.49723,5250000.0
2009-02-09 03:26:00,3.49391,3.49813,3.49391,3.49813,7000000.0
2009-02-09 03:27:00,3.4902,3.49546,3.4902,3.49321,8250000.0
2009-02-09 03:28:00,3.48948,3.49148,3.488,3.488,9500000.0
2009-02-09 03:29:00,3.49106,3.4913,3.48756,3.4913,10380000.0
2009-02-09 03:30:00,3.48779,3.49072,3.4869,3.49072,10380000.0
2009-02-09 03:31:00,3.49126,3.49126,3.48645,3.4904,9000000.0
2009-02-09 03:32:00,3.49089,3.49089,3.48471,3.48887,6750000.0
2009-02-09 03:33:00,3.4894,3.4894,3.48591,3.4871,9750000.0
2009-02-09 03:34:00,3.48618,3.49063,3.48523,3.48862,8750000.0
2009-02-09 03:35:00,3.48847,3.49054,3.48679,3.49054,5500000.0
2009-02-09 03:36:00,3.49035,3.49069,3.48576,3.48576,9250000.0
2009-02-09 03:37:00,3.49132,3.49354,3.48824,3.49145,9750000.0
2009-02-09 03:38:00,3.49071,3.49132,3.48557,3.48557,7500000.0
2009-02-09 03:39:00,3.49098,3.49231,3.48857,3.4915,7630000.0
2009-02-09 03:40:00,3.491,3.49146,3.48834,3.49146,5750000.0
2009-02-09 03:41:00,3.49075,3.49075,3.48563,3.48996,11750000.0
2009-02-09 03:42:00,3.49121,3.49121,3.48826,3.49095,10500000.0
2009-02-09 03:43:00,3.48923,3.49089,3.48575,3.48964,10630000.0
2009-02-09 03:44:00,3.4914,3.49182,3.48969,3.49035,8750000.0
2009-02-09 03:45:00,3.49144,3.49144,3.48954,3.49035,14250000.0
2009-02-09 03:46:00,3.49083,3.49093,3.48955,3.49051,9250000.0
2009-02-09 03:47:00,3.4891,3.49021,3.48776,3.49021,10250000.0
2009-02-09 03:48:00,3.49162,3.49162,3.48624,3.49023,8750000.0
2009-02-09 03:49:00,3.49055,3.49088,3.48897,3.49056,7000000.0
2009-02-09 03:50:00,3.48898,3.49067,3.48898,3.49067,6500000.0
2009-02-09 03:51:00,3.49024,3.49024,3.48659,3.48878,6630000.0
2009-02-09 03:52:00,3.48952,3.49064,3.48666,3.49021,7750000.0
2009-02-09 03:53:00,3.49057,3.49057,3.48889,3.48988,7250000.0
2009-02-09 03:54:00,3.48835,3.48996,3.48641,3.48968,7500000.0
2009-02-09 03:55:00,3.48882,3.48937,3.4854,3.48937,8630000.0
2009-02-09 03:56:00,3.49,3.49,3.48737,3.48827,6130000.0
2009-02-09 03:57:00,3.4878,3.48971,3.48627,3.48971,8500000.0
2009-02-09 03:58:00,3.48889,3.48902,3.48696,3.48696,10880000.0
2009-02-09 03:59:00,3.48952,3.48991,3.48518,3.48991,7750000.0
2009-02-09 04:00:00,3.48961,3.49071,3.4871,3.48984,7750000.0
2009-02-09 04:01:00,3.49019,3.49034,3.48669,3.49033,11750000.0
2009-02-09 04:02:00,3.49226,3.49494,3.48708,3.49494,5750000.0
2009-02-09 04:03:00,3.49702,3.49825,3.49557,3.49772,8250000.0
2009-02-09 04:04:00,3.49716,3.49803,3.49424,3.4972,7750000.0
2009-02-09 04:05:00,3.49815,3.49815,3.49666,3.4971,6500000.0
2009-02-09 04:06:00,3.49559,3.49673,3.4922,3.49593,5880000.0
2009-02-09 04:07:00,3.49739,3.49739,3.49116,3.49558,6750000.0
2009-02-09 04:08:00,3.4964,3.4964,3.49462,3.49498,10000000.0
2009-02-09 04:09:00,3.49687,3.49687,3.49561,3.49561,7000000.0
2009-02-09 04:10:00,3.49716,3.49716,3.49069,3.49439,7130000.0
2009-02-09 04:11:00,3.48818,3.49425,3.48818,3.49425,7880000.0
2009-02-09 04:12:00,3.49386,3.49386,3.48821,3.49299,8750000.0
2009-02-09 04:13:00,3.49185,3.49295,3.48903,3.49062,5380000.0
2009-02-09 04:14:00,3.49202,3.49323,3.48799,3.49225,9000000.0
2009-02-09 04:15:00,3.49337,3.49337,3.48945,3.48945,6500000.0
2009-02-09 04:16:00,3.49161,3.49307,3.49138,3.49138,5500000.0
2009-02-09 04:17:00,3.49382,3.49382,3.49032,3.49126,11500000.0
2009-02-09 04:19:00,3.49276,3.4941,3.49036,3.49321,7250000.0
2009-02-09 04:20:00,3.49424,3.49424,3.49047,3.49323,6750000.0
2009-02-09 04:21:00,3.49279,3.49408,3.49121,3.49408,13500000.0
2009-02-09 04:22:00,3.49409,3.49648,3.49257,3.49572,8500000.0
2009-02-09 04:23:00,3.49589,3.49676,3.49477,3.49665,8000000.0
2009-02-09 04:24:00,3.49405,3.49681,3.49405,3.49632,7250000.0
2009-02-09 04:25:00,3.49623,3.49667,3.49277,3.49277,11380000.0
2009-02-09 04:26:00,3.49618,3.49662,3.49483,3.49531,9000000.0
2009-02-09 04:27:00,3.49413,3.49778,3.49413,3.49716,10000000.0
2009-02-09 04:28:00,3.49945,3.49989,3.4966,3.49769,5750000.0
2009-02-09 04:29:00,3.49803,3.50227,3.49508,3.49508,8500000.0
2009-02-09 04:30:00,3.50115,3.50115,3.49617,3.49617,7500000.0
2009-02-09 04:31:00,3.50029,3.50029,3.49488,3.50028,12500000.0
2009-02-09 04:32:00,3.50077,3.50117,3.49932,3.50117,10000000.0
2009-02-09 04:33:00,3.50165,3.50165,3.497,3.50091,6250000.0
2009-02-09 04:34:00,3.49955,3.50164,3.49955,3.50164,6250000.0
2009-02-09 04:35:00,3.501,3.50131,3.49886,3.50131,7750000.0
2009-02-09 04:36:00,3.5015,3.5016,3.49515,3.5016,7500000.0
2009-02-09 04:37:00,3.50091,3.50249,3.4984,3.50249,7500000.0
2009-02-09 04:38:00,3.50289,3.50289,3.49913,3.50144,5750000.0
2009-02-09 04:39:00,3.50256,3.50311,3.50046,3.50046,6500000.0
2009-02-09 04:40:00,3.50171,3.50255,3.49773,3.50206,7750000.0
2009-02-09 04:41:00,3.50142,3.50157,3.49942,3.50109,11000000.0
2009-02-09 04:42:00,3.50135,3.50157,3.49906,3.50104,9130000.0
2009-02-09 04:43:00,3.50144,3.50153,3.50013,3.50148,7250000.0
2009-02-09 04:44:00,3.49989,3.5008,3.49762,3.5008,6750000.0
2009-02-09 04:45:00,3.50101,3.50331,3.50043,3.50331,7250000.0
2009-02-09 04:46:00,3.50319,3.50445,3.50199,3.50445,7750000.0
2009-02-09 04:47:00,3.50554,3.50554,3.50249,3.50303,9000000.0
2009-02-09 04:48:00,3.50516,3.50516,3.50217,3.50488,11500000.0
2009-02-09 04:49:00,3.50472,3.50472,3.5001,3.50354,7500000.0
2009-02-09 04:50:00,3.50402,3.5042,3.49947,3.50194,17250000.0
2009-02-09 04:51:00,3.5011,3.5034,3.49914,3.50211,7750000.0
2009-02-09 04:52:00,3.50207,3.50429,3.50138,3.50429,5500000.0
2009-02-09 04:53:00,3.50246,3.5039,3.49932,3.50328,8250000.0
2009-02-09 04:54:00,3.50275,3.50311,3.50006,3.50283,5500000.0
2009-02-09 04:55:00,3.50118,3.50352,3.50118,3.50261,6750000.0
2009-02-09 04:56:00,3.50403,3.50549,3.50117,3.50285,7000000.0
2009-02-09 04:57:00,3.50192,3.50489,3.50098,3.50098,9750000.0
2009-02-09 04:58:00,3.50289,3.50414,3.49998,3.50414,5750000.0
2009-02-09 04:59:00,3.50114,3.50392,3.49882,3.50115,11630000.0
2009-02-09 05:00:00,3.50445,3.50457,3.50003,3.50457,13250000.0
2009-02-09 05:01:00,3.50098,3.50339,3.49978,3.50124,10000000.0
2009-02-09 05:02:00,3.50275,3.5036,3.49907,3.50255,18000000.0
2009-02-09 05:03:00,3.50277,3.50301,3.50052,3.50262,7000000.0
2009-02-09 05:04:00,3.50249,3.50296,3.49946,3.49973,6750000.0
2009-02-09 05:05:00,3.49919,3.50266,3.49919,3.50266,10130000.0
2009-02-09 05:06:00,3.49908,3.50313,3.49908,3.50197,8750000.0
2009-02-09 05:07:00,3.50128,3.50128,3.49652,3.50056,9630000.0
2009-02-09 05:08:00,3.49951,3.50105,3.49868,3.50104,5500000.0
2009-02-09 05:09:00,3.49998,3.50011,3.49692,3.49979,9750000.0
2009-02-09 05:10:00,3.50077,3.50088,3.49603,3.4997,10750000.0
2009-02-09 05:11:00,3.50085,3.50085,3.49315,3.49873,6750000.0
2009-02-09 05:12:00,3.49838,3.50019,3.49606,3.49849,7250000.0
2009-02-09 05:13:00,3.49949,3.50009,3.49575,3.49882,9750000.0
2009-02-09 05:14:00,3.49929,3.49982,3.49808,3.49843,10500000.0
2009-02-09 05:15:00,3.49979,3.50069,3.49629,3.49629,8250000.0
2009-02-09 05:16:00,3.49793,3.49951,3.497,3.49876,8750000.0
2009-02-09 05:17:00,3.49758,3.49882,3.493,3.49789,6750000.0
2009-02-09 05:18:00,3.49828,3.49938,3.49422,3.49459,8000000.0
2009-02-09 05:19:00,3.4958,3.49783,3.49366,3.49621,10250000.0
2009-02-09 05:20:00,3.49833,3.49833,3.49289,3.49593,9000000.0
2009-02-09 05:21:00,3.49625,3.49625,3.49226,3.49537,5250000.0
2009-02-09 05:22:00,3.49484,3.4963,3.49333,3.49455,6000000.0
2009-02-09 05:23:00,3.49494,3.49528,3.48974,3.49154,13500000.0
2009-02-09 05:24:00,3.49298,3.49478,3.48912,3.49407,8500000.0
2009-02-09 05:25:00,3.4944,3.4944,3.49055,3.49238,6750000.0
2009-02-09 05:26:00,3.49347,3.49347,3.4898,3.49163,16500000.0
2009-02-09 05:27:00,3.49407,3.49407,3.49111,3.49182,8250000.0
2009-02-09 05:28:00,3.49508,3.49542,3.49407,3.49461,7500000.0
2009-02-09 05:29:00,3.49151,3.49517,3.49151,3.49177,6000000.0
2009-02-09 05:30:00,3.49371,3.49595,3.49371,3.49497,14250000.0
2009-02-09 05:31:00,3.49519,3.49519,3.48903,3.49345,12500000.0
2009-02-09 05:32:00,3.49199,3.49373,3.48842,3.49237,8500000.0
2009-02-09 05:33:00,3.49303,3.49447,3.49123,3.49292,12000000.0
2009-02-09 05:34:00,3.49217,3.49361,3.48859,3.49361,6640000.0
2009-02-09 05:35:00,3.49213,3.49491,3.48962,3.49491,8500000.0
2009-02-09 05:36:00,3.49547,3.49582,3.48956,3.49342,13000000.0
2009-02-09 05:37:00,3.49499,3.49514,3.49079,3.49079,8500000.0
2009-02-09 05:38:00,3.49306,3.49469,3.49058,3.49175,6250000.0
2009-02-09 05:39:00,3.49396,3.49406,3.49207,3.49277,9750000.0
2009-02-09 05:40:00,3.4897,3.49245,3.48776,3.48927,12250000.0
2009-02-09 05:41:00,3.49316,3.49323,3.48974,3.49184,10380000.0
2009-02-09 05:42:00,3.49384,3.49384,3.49256,3.49284,4250000.0
2009-02-09 05:43:00,3.49429,3.49429,3.4887,3.49274,9630000.0
2009-02-09 05:44:00,3.49485,3.49485,3.4911,3.49408,5880000.0
2009-02-09 05:45:00,3.49294,3.49489,3.49279,3.49442,9130000.0
2009-02-09 05:46:00,3.49455,3.49455,3.48907,3.49286,10380000.0
2009-02-09 05:47:00,3.49175,3.49651,3.49175,3.49544,12250000.0
2009-02-09 05:48:00,3.49454,3.49638,3.49084,3.49551,13630000.0
2009-02-09 05:49:00,3.49492,3.49773,3.49276,3.49293,18250000.0
2009-02-09 05:50:00,3.49471,3.49676,3.49156,3.49662,8250000.0
2009-02-09 05:51:00,3.49523,3.49731,3.49322,3.49731,18630000.0
2009-02-09 05:52:00,3.496,3.49703,3.49518,3.49548,12500000.0
2009-02-09 05:53:00,3.49446,3.49763,3.49446,3.49639,7000000.0
2009-02-09 05:54:00,3.49636,3.49901,3.49636,3.49667,8000000.0
2009-02-09 05:55:00,3.49827,3.49949,3.49556,3.49939,18250000.0
2009-02-09 05:56:00,3.49796,3.49852,3.49383,3.49776,8750000.0
2009-02-09 05:57:00,3.49722,3.49743,3.49527,3.49619,6000000.0
2009-02-09 05:58:00,3.4982,3.49883,3.49357,3.49357,12250000.0
2009-02-09 05:59:00,3.49801,3.49856,3.49272,3.49815,20750000.0
2009-02-09 06:00:00,3.49371,3.49926,3.49371,3.49678,9250000.0
2009-02-09 06:01:00,3.4989,3.49942,3.49703,3.49714,13000000.0
2009-02-09 06:02:00,3.49757,3.49937,3.49672,3.49711,10500000.0
2009-02-09 06:03:00,3.49644,3.49981,3.49644,3.49979,10250000.0
2009-02-09 06:04:00,3.4993,3.4993,3.49554,3.49929,9500000.0
2009-02-09 06:05:00,3.50038,3.50071,3.49778,3.50027,6250000.0
2009-02-09 06:06:00,3.49772,3.50048,3.49772,3.49978,6250000.0
2009-02-09 06:07:00,3.49793,3.49975,3.49593,3.49705,5500000.0
2009-02-09 06:08:00,3.49934,3.49993,3.4979,3.49876,7500000.0
2009-02-09 06:09:00,3.4998,3.50176,3.49555,3.49957,6250000.0
2009-02-09 06:10:00,3.4983,3.49982,3.4983,3.49964,6250000.0
2009-02-09 06:11:00,3.49995,3.5014,3.49829,3.50102,9500000.0
2009-02-09 06:12:00,3.50058,3.50079,3.49754,3.50053,8250000.0
2009-02-09 06:13:00,3.50028,3.50071,3.49754,3.49955,11500000.0
2009-02-09 06:14:00,3.49844,3.50085,3.49411,3.50085,9000000.0
2009-02-09 06:15:00,3.50185,3.50185,3.49643,3.50101,8250000.0
2009-02-09 06:16:00,3.50012,3.50067,3.49787,3.50017,10630000.0
2009-02-09 06:17:00,3.50026,3.50026,3.49877,3.49963,6500000.0
2009-02-09 06:18:00,3.49567,3.49972,3.49567,3.49825,8250000.0
2009-02-09 06:19:00,3.49787,3.49969,3.49455,3.49969,5500000.0
2009-02-09 06:20:00,3.49779,3.49928,3.49532,3.49876,11250000.0
2009-02-09 06:21:00,3.49695,3.49951,3.49568,3.49568,10250000.0
2009-02-09 06:22:00,3.49954,3.49954,3.49327,3.49798,6750000.0
2009-02-09 06:23:00,3.49665,3.49761,3.49644,3.49716,5880000.0
2009-02-09 06:24:00,3.49776,3.49802,3.49311,3.49311,9250000.0
2009-02-09 06:25:00,3.49817,3.49817,3.4947,3.49635,8000000.0
2009-02-09 06:26:00,3.4982,3.49882,3.49527,3.49663,5500000.0
2009-02-09 06:27:00,3.49749,3.49749,3.4926,3.4926,6250000.0
2009-02-09 06:28:00,3.49379,3.49719,3.49379,3.49418,6000000.0
2009-02-09 06:29:00,3.49805,3.49841,3.49245,3.49841,8380000.0
2009-02-09 06:30:00,3.49817,3.49817,3.49321,3.49591,6500000.0
2009-02-09 06:31:00,3.49615,3.49615,3.48941,3.49035,6500000.0
2009-02-09 06:32:00,3.49137,3.4947,3.49086,3.49086,8500000.0
2009-02-09 06:33:00,3.49407,3.49412,3.49127,3.49308,9250000.0
2009-02-09 06:34:00,3.4938,3.49557,3.49073,3.49557,12250000.0
2009-02-09 06:35:00,3.49457,3.49606,3.4923,3.49606,9250000.0
2009-02-09 06:36:00,3.4962,3.49636,3.4947,3.4947,5500000.0
2009-02-09 06:37:00,3.49355,3.49768,3.49146,3.49146,10880000.0
2009-02-09 06:38:00,3.49325,3.49545,3.49271,3.49324,11000000.0
2009-02-09 06:39:00,3.49581,3.49581,3.49141,3.49517,11000000.0
2009-02-09 06:40:00,3.4954,3.4958,3.4939,3.4958,7500000.0
2009-02-09 06:41:00,3.49552,3.49567,3.49119,3.49555,7130000.0
2009-02-09 06:42:00,3.49425,3.49724,3.4915,3.49182,10000000.0
2009-02-09 06:44:00,3.49121,3.49679,3.49121,3.49423,10260000.0
2009-02-09 06:45:00,3.49213,3.49597,3.49213,3.49407,6000000.0
2009-02-09 06:46:00,3.49541,3.49572,3.49153,3.49572,10750000.0
2009-02-09 06:47:00,3.49239,3.49518,3.49239,3.49475,5880000.0
2009-02-09 06:48:00,3.49509,3.49509,3.49147,3.49487,5500000.0
2009-02-09 06:49:00,3.49291,3.49483,3.4912,3.4912,9130000.0
2009-02-09 06:50:00,3.49223,3.49451,3.49151,3.49365,8130000.0
2009-02-09 06:51:00,3.49448,3.49448,3.49168,3.4927,10000000.0
2009-02-09 06:52:00,3.49459,3.49468,3.49125,3.49423,7500000.0
2009-02-09 06:53:00,3.49315,3.49502,3.49054,3.49054,4880000.0
2009-02-09 06:54:00,3.49454,3.49456,3.49175,3.49256,10500000.0
2009-02-09 06:55:00,3.49376,3.49447,3.49217,3.49217,9000000.0
2009-02-09 06:56:00,3.49364,3.49402,3.49248,3.49248,8250000.0
2009-02-09 06:57:00,3.49105,3.49472,3.49105,3.49134,13750000.0
2009-02-09 06:58:00,3.49122,3.49339,3.48833,3.49317,6500000.0
2009-02-09 06:59:00,3.49166,3.49341,3.49003,3.49053,7750000.0
2009-02-09 07:00:00,3.49353,3.49504,3.48791,3.49504,11250000.0
2009-02-09 07:01:00,3.49476,3.49657,3.4934,3.49536,11750000.0
2009-02-09 07:02:00,3.49395,3.49576,3.49044,3.49576,12250000.0
2009-02-09 07:03:00,3.49314,3.49696,3.49294,3.49294,5250000.0
2009-02-09 07:04:00,3.49532,3.49532,3.4897,3.49125,12250000.0
2009-02-09 07:05:00,3.49245,3.49331,3.48929,3.49331,7500000.0
2009-02-09 07:06:00,3.49428,3.49475,3.49032,3.49372,7250000.0
2009-02-09 07:07:00,3.49552,3.49562,3.49129,3.49473,12000000.0
2009-02-09 07:08:00,3.49287,3.49493,3.4898,3.4898,11380000.0
2009-02-09 07:09:00,3.49352,3.49547,3.49219,3.49401,16500000.0
2009-02-09 07:10:00,3.49587,3.49587,3.49144,3.49437,7500000.0
2009-02-09 07:11:00,3.49379,3.49604,3.49114,3.49517,8250000.0
2009-02-09 07:12:00,3.49364,3.49512,3.49144,3.49457,7750000.0
2009-02-09 07:13:00,3.4955,3.49754,3.49387,3.49577,9000000.0
2009-02-09 07:14:00,3.49693,3.49818,3.49594,3.49775,6000000.0
2009-02-09 07:15:00,3.49739,3.49743,3.49333,3.4971,15750000.0
2009-02-09 07:16:00,3.49431,3.4978,3.49431,3.4978,5750000.0
2009-02-09 07:17:00,3.49753,3.49844,3.49463,3.49666,13250000.0
2009-02-09 07:18:00,3.4986,3.49905,3.49378,3.49478,19000000.0
2009-02-09 07:19:00,3.49714,3.49714,3.48991,3.49505,12000000.0
2009-02-09 07:20:00,3.49413,3.49754,3.49413,3.49663,5500000.0
2009-02-09 07:21:00,3.4967,3.4967,3.49398,3.49633,13380000.0
2009-02-09 07:22:00,3.49596,3.4967,3.49278,3.49539,9750000.0
2009-02-09 07:23:00,3.49672,3.49672,3.49377,3.49501,11000000.0
2009-02-09 07:24:00,3.49538,3.49566,3.49276,3.49566,7750000.0
2009-02-09 07:25:00,3.49574,3.49579,3.49201,3.49201,8750000.0
2009-02-09 07:26:00,3.49177,3.49661,3.49089,3.49408,8750000.0
2009-02-09 07:27:00,3.49673,3.49731,3.49493,3.49724,12500000.0
2009-02-09 07:28:00,3.49614,3.49782,3.49305,3.49652,7000000.0
2009-02-09 07:29:00,3.49683,3.49698,3.49296,3.49661,10000000.0
2009-02-09 07:30:00,3.49647,3.49906,3.49616,3.49906,13750000.0
2009-02-09 07:31:00,3.50023,3.50023,3.49658,3.49896,7750000.0
2009-02-09 07:32:00,3.49565,3.50008,3.49565,3.49961,6000000.0
2009-02-09 07:33:00,3.49674,3.50079,3.49599,3.49977,11250000.0
2009-02-09 07:34:00,3.49997,3.50046,3.49692,3.50033,9750000.0
2009-02-09 07:35:00,3.49785,3.50129,3.49785,3.49963,13250000.0
2009-02-09 07:36:00,3.49706,3.50113,3.49706,3.49771,12380000.0
2009-02-09 07:37:00,3.50039,3.50119,3.50002,3.50072,13630000.0
2009-02-09 07:38:00,3.50123,3.50123,3.49717,3.50117,11500000.0
2009-02-09 07:39:00,3.49706,3.50054,3.49671,3.49671,9500000.0
2009-02-09 07:40:00,3.50124,3.50166,3.49438,3.49863,9250000.0
2009-02-09 07:41:00,3.50029,3.50045,3.49601,3.49922,8880000.0
2009-02-09 07:42:00,3.49656,3.50105,3.49545,3.49545,7130000.0
2009-02-09 07:43:00,3.50092,3.50092,3.49752,3.49776,8760000.0
2009-02-09 07:44:00,3.49817,3.50092,3.49817,3.49973,10750000.0
2009-02-09 07:45:00,3.49828,3.50063,3.49697,3.49812,14380000.0
2009-02-09 07:46:00,3.49966,3.5012,3.49328,3.5012,10750000.0
2009-02-09 07:47:00,3.50122,3.50155,3.49781,3.50064,6500000.0
2009-02-09 07:48:00,3.50108,3.50108,3.49709,3.49873,9000000.0
2009-02-09 07:49:00,3.4997,3.50143,3.4985,3.49984,7250000.0
2009-02-09 07:50:00,3.50154,3.50174,3.49672,3.49919,12250000.0
2009-02-09 07:51:00,3.49755,3.50117,3.49755,3.49888,10500000.0
2009-02-09 07:52:00,3.50258,3.50258,3.49948,3.50179,11380000.0
2009-02-09 07:53:00,3.49998,3.5018,3.49742,3.49811,10250000.0
2009-02-09 07:54:00,3.50185,3.5043,3.49885,3.5043,9630000.0
2009-02-09 07:55:00,3.50394,3.50518,3.50296,3.50484,9750000.0
2009-02-09 07:56:00,3.50571,3.5061,3.50292,3.50465,9000000.0
2009-02-09 07:57:00,3.50541,3.50541,3.50269,3.50272,10000000.0
2009-02-09 07:58:00,3.5023,3.50438,3.50199,3.50199,8250000.0
2009-02-09 07:59:00,3.5054,3.5063,3.50306,3.50535,10750000.0
2009-02-09 08:00:00,3.50426,3.50515,3.50314,3.50457,8250000.0
2009-02-09 08:01:00,3.50255,3.5075,3.50255,3.50697,9750000.0
2009-02-09 08:02:00,3.50435,3.5094,3.50374,3.50854,14750000.0
2009-02-09 08:03:00,3.50937,3.51238,3.50541,3.51238,9760000.0
2009-02-09 08:04:00,3.51086,3.51256,3.51015,3.51256,11750000.0
2009-02-09 08:05:00,3.51114,3.51303,3.50673,3.51214,6750000.0
2009-02-09 08:06:00,3.50844,3.51374,3.50844,3.51374,6750000.0
2009-02-09 08:07:00,3.51289,3.51289,3.50812,3.51091,9250000.0
2009-02-09 08:08:00,3.51044,3.51305,3.50874,3.51095,9750000.0
2009-02-09 08:09:00,3.51218,3.51243,3.50707,3.51106,11250000.0
2009-02-09 08:10:00,3.50683,3.51332,3.50683,3.5103,5880000.0
2009-02-09 08:11:00,3.5124,3.51378,3.51042,3.51378,6750000.0
2009-02-09 08:12:00,3.51278,3.51742,3.51278,3.51431,7750000.0
2009-02-09 08:13:00,3.51525,3.51762,3.51525,3.51694,4880000.0
2009-02-09 08:14:00,3.51454,3.51655,3.51076,3.51556,10750000.0
2009-02-09 08:15:00,3.51683,3.51823,3.51389,3.51823,10750000.0
2009-02-09 08:16:00,3.51438,3.51712,3.51438,3.51611,6000000.0
2009-02-09 08:17:00,3.51717,3.51717,3.51425,3.51529,12000000.0
2009-02-09 08:18:00,3.51303,3.51681,3.51256,3.51681,6500000.0
2009-02-09 08:19:00,3.51697,3.51707,3.51259,3.51423,11500000.0
2009-02-09 08:20:00,3.51458,3.51652,3.51377,3.51652,5500000.0
2009-02-09 08:21:00,3.5117,3.51665,3.5117,3.51616,7000000.0
2009-02-09 08:22:00,3.51631,3.5178,3.51307,3.5178,8250000.0
2009-02-09 08:23:00,3.5164,3.5167,3.51316,3.51316,5500000.0
2009-02-09 08:24:00,3.51491,3.51674,3.51152,3.51596,7250000.0
2009-02-09 08:25:00,3.51661,3.51749,3.51415,3.51733,13250000.0
2009-02-09 08:26:00,3.51595,3.5179,3.51262,3.5179,9500000.0
2009-02-09 08:27:00,3.51584,3.51626,3.51475,3.5154,7000000.0
2009-02-09 08:28:00,3.51674,3.51681,3.51291,3.51416,12500000.0
2009-02-09 08:29:00,3.517,3.51757,3.51469,3.51691,8130000.0
2009-02-09 08:30:00,3.51373,3.51637,3.51275,3.51575,12750000.0
2009-02-09 08:31:00,3.51403,3.51609,3.50952,3.5156,8750000.0
2009-02-09 08:32:00,3.51375,3.51422,3.51052,3.51052,6380000.0
2009-02-09 08:33:00,3.51375,3.51486,3.51187,3.51315,6130000.0
2009-02-09 08:34:00,3.51409,3.51429,3.5067,3.51303,5250000.0
2009-02-09 08:35:00,3.51466,3.51466,3.50955,3.51375,6000000.0
2009-02-09 08:36:00,3.51567,3.51567,3.51234,3.51464,10250000.0
2009-02-09 08:37:00,3.51449,3.51449,3.51105,3.51379,8250000.0
2009-02-09 08:38:00,3.51229,3.51534,3.50713,3.51534,8750000.0
2009-02-09 08:39:00,3.5116,3.51457,3.51135,3.51412,7750000.0
2009-02-09 08:40:00,3.50983,3.51399,3.50983,3.51366,12750000.0
2009-02-09 08:41:00,3.51054,3.51391,3.50873,3.50873,11500000.0
2009-02-09 08:42:00,3.51353,3.51737,3.51167,3.51635,9000000.0
2009-02-09 08:43:00,3.5184,3.52025,3.51527,3.51936,16000000.0
2009-02-09 08:44:00,3.51846,3.52156,3.51489,3.51856,9750000.0
2009-02-09 08:45:00,3.52015,3.52311,3.51943,3.52071,8500000.0
2009-02-09 08:46:00,3.52218,3.52218,3.51867,3.52159,5750000.0
2009-02-09 08:47:00,3.52158,3.52696,3.52158,3.52696,8500000.0
2009-02-09 08:48:00,3.52758,3.52842,3.52532,3.52713,17130000.0
2009-02-09 08:49:00,3.52837,3.52837,3.52591,3.52616,5750000.0
2009-02-09 08:50:00,3.52351,3.52351,3.52051,3.52226,6250000.0
2009-02-09 08:51:00,3.52105,3.52105,3.51759,3.51847,8630000.0
2009-02-09 08:52:00,3.51608,3.51896,3.51068,3.51234,8500000.0
2009-02-09 08:53:00,3.51662,3.51662,3.50879,3.50879,9250000.0
2009-02-09 08:54:00,3.5169,3.5169,3.5111,3.51203,7250000.0
2009-02-09 08:55:00,3.51273,3.5128,3.50941,3.5128,8380000.0
2009-02-09 08:56:00,3.51347,3.51347,3.50962,3.51062,7250000.0
2009-02-09 08:57:00,3.5124,3.51256,3.50477,3.51178,11630000.0
2009-02-09 08:58:00,3.51274,3.51274,3.51021,3.51176,6500000.0
2009-02-09 08:59:00,3.50962,3.51211,3.50715,3.51185,18000000.0
2009-02-09 09:00:00,3.50958,3.51206,3.50864,3.51019,8750000.0
2009-02-09 09:01:00,3.512,3.512,3.50817,3.50957,15630000.0
2009-02-09 09:02:00,3.50924,3.51134,3.50384,3.51008,11250000.0
2009-02-09 09:03:00,3.50896,3.51168,3.50569,3.50887,10500000.0
2009-02-09 09:04:00,3.51075,3.51269,3.50809,3.50809,7500000.0
2009-02-09 09:05:00,3.51154,3.51541,3.51078,3.51541,13500000.0
2009-02-09 09:06:00,3.51232,3.51374,3.5093,3.51374,9380000.0
2009-02-09 09:07:00,3.51066,3.51299,3.50587,3.51254,5250000.0
2009-02-09 09:08:00,3.50559,3.51045,3.50445,3.50982,10500000.0
2009-02-09 09:09:00,3.50676,3.50997,3.50457,3.50934,7000000.0
2009-02-09 09:10:00,3.51037,3.51139,3.50826,3.51139,7000000.0
2009-02-09 09:11:00,3.51064,3.51168,3.5091,3.51167,8500000.0
2009-02-09 09:12:00,3.5125,3.51373,3.50762,3.51357,7000000.0
2009-02-09 09:13:00,3.51477,3.51544,3.50695,3.51434,11500000.0
2009-02-09 09:14:00,3.51477,3.5159,3.50987,3.51525,10130000.0
2009-02-09 09:15:00,3.51598,3.51629,3.51071,3.51409,13130000.0
2009-02-09 09:16:00,3.51288,3.51449,3.50792,3.51433,10880000.0
2009-02-09 09:17:00,3.51511,3.51696,3.51145,3.51593,8250000.0
2009-02-09 09:18:00,3.51433,3.51691,3.51342,3.51613,7380000.0
2009-02-09 09:19:00,3.51732,3.51732,3.51194,3.51684,7500000.0
2009-02-09 09:20:00,3.51676,3.51811,3.51392,3.51392,8000000.0
2009-02-09 09:21:00,3.51649,3.51727,3.51036,3.5126,10250000.0
2009-02-09 09:22:00,3.51348,3.51348,3.5077,3.51184,7000000.0
2009-02-09 09:23:00,3.51457,3.5155,3.5116,3.51451,8500000.0
2009-02-09 09:24:00,3.51641,3.51641,3.50947,3.513,5250000.0
2009-02-09 09:25:00,3.51148,3.5165,3.51095,3.5129,16130000.0
2009-02-09 09:26:00,3.51181,3.51414,3.51181,3.51404,6250000.0
2009-02-09 09:27:00,3.51327,3.51517,3.51021,3.51359,12250000.0
2009-02-09 09:28:00,3.51501,3.51501,3.51165,3.51369,7750000.0
2009-02-09 09:29:00,3.51315,3.51979,3.50752,3.51886,13750000.0
2009-02-09 09:30:00,3.52144,3.52234,3.51898,3.51933,7000000.0
2009-02-09 09:31:00,3.52256,3.5244,3.52049,3.5244,8000000.0
2009-02-09 09:32:00,3.52421,3.52421,3.51828,3.52203,12000000.0
2009-02-09 09:33:00,3.52425,3.52433,3.51993,3.51993,5500000.0
2009-02-09 09:34:00,3.52131,3.52201,3.51994,3.51994,8250000.0
2009-02-09 09:35:00,3.52242,3.52347,3.51849,3.52284,16000000.0
2009-02-09 09:36:00,3.52293,3.52293,3.51831,3.52133,9380000.0
2009-02-09 09:37:00,3.52261,3.52261,3.5163,3.51797,8500000.0
2009-02-09 09:38:00,3.52108,3.52204,3.5185,3.52047,7500000.0
2009-02-09 09:39:00,3.52129,3.52215,3.51893,3.51942,8750000.0
2009-02-09 09:40:00,3.52027,3.52027,3.51527,3.51973,8500000.0
2009-02-09 09:41:00,3.51651,3.52136,3.51651,3.5187,18750000.0
2009-02-09 09:42:00,3.51913,3.52263,3.51699,3.52263,19130000.0
2009-02-09 09:43:00,3.52256,3.52295,3.51847,3.52118,9000000.0
2009-02-09 09:44:00,3.52183,3.52407,3.52125,3.52342,10500000.0
2009-02-09 09:45:00,3.52309,3.52505,3.52108,3.52334,10750000.0
2009-02-09 09:46:00,3.52371,3.5249,3.52305,3.5249,8130000.0
2009-02-09 09:47:00,3.52434,3.52739,3.52352,3.52562,5500000.0
2009-02-09 09:48:00,3.5277,3.5277,3.52294,3.52444,10500000.0
2009-02-09 09:49:00,3.52776,3.52776,3.5238,3.5238,6000000.0
2009-02-09 09:50:00,3.52548,3.5271,3.52321,3.52699,7130000.0
2009-02-09 09:51:00,3.52505,3.52752,3.5235,3.52626,6000000.0
2009-02-09 09:52:00,3.52699,3.5282,3.52346,3.52796,11000000.0
2009-02-09 09:53:00,3.52841,3.52844,3.52513,3.52833,10630000.0
2009-02-09 09:54:00,3.52709,3.5296,3.52544,3.52884,9500000.0
2009-02-09 09:55:00,3.52783,3.53122,3.52694,3.53122,7000000.0
2009-02-09 09:56:00,3.53286,3.53522,3.52971,3.53522,5250000.0
2009-02-09 09:57:00,3.53242,3.53542,3.53242,3.53362,12000000.0
2009-02-09 09:58:00,3.5332,3.53773,3.5332,3.53753,10500000.0
2009-02-09 09:59:00,3.53592,3.54331,3.53592,3.54085,15630000.0
2009-02-09 10:00:00,3.54358,3.5441,3.5385,3.54221,5750000.0
2009-02-09 10:01:00,3.54059,3.5464,3.53877,3.54636,6750000.0
2009-02-09 10:02:00,3.54141,3.54581,3.53882,3.54212,7750000.0
2009-02-09 10:03:00,3.54342,3.54634,3.54053,3.54574,10250000.0
2009-02-09 10:04:00,3.54355,3.54642,3.543,3.54517,9750000.0
2009-02-09 10:05:00,3.54715,3.54788,3.54452,3.54452,8500000.0
2009-02-09 10:06:00,3.54944,3.55113,3.54613,3.55029,9250000.0
2009-02-09 10:07:00,3.55004,3.55225,3.54829,3.55225,7630000.0
2009-02-09 10:08:00,3.5491,3.55606,3.54845,3.552,9500000.0
2009-02-09 10:09:00,3.55193,3.5531,3.54858,3.55191,7000000.0
2009-02-09 10:10:00,3.55427,3.55703,3.55266,3.55348,12630000.0
2009-02-09 10:11:00,3.5551,3.55816,3.55184,3.55816,8500000.0
2009-02-09 10:12:00,3.55905,3.56195,3.55722,3.56125,6250000.0
2009-02-09 10:13:00,3.55723,3.56116,3.55624,3.5597,10500000.0
2009-02-09 10:14:00,3.55896,3.55973,3.55277,3.55391,6500000.0
2009-02-09 10:15:00,3.55673,3.55673,3.55146,3.55348,6250000.0
2009-02-09 10:16:00,3.55149,3.55149,3.54571,3.54721,5500000.0
2009-02-09 10:17:00,3.54522,3.54845,3.54429,3.54817,13130000.0
2009-02-09 10:18:00,3.54588,3.54654,3.54412,3.54613,12500000.0
2009-02-09 10:19:00,3.54598,3.54598,3.54195,3.54391,9750000.0
2009-02-09 10:20:00,3.5429,3.54366,3.5421,3.54325,9250000.0
2009-02-09 10:21:00,3.54528,3.54528,3.53798,3.54047,12630000.0
2009-02-09 10:22:00,3.54184,3.54371,3.54125,3.54304,9000000.0
2009-02-09 10:23:00,3.54299,3.54299,3.53921,3.54146,8250000.0
2009-02-09 10:24:00,3.5381,3.53981,3.53644,3.53644,8000000.0
2009-02-09 10:25:00,3.53674,3.53997,3.53674,3.53997,8750000.0
2009-02-09 10:26:00,3.53823,3.53997,3.53604,3.53788,9630000.0
2009-02-09 10:27:00,3.53391,3.53842,3.53391,3.53508,7000000.0
2009-02-09 10:28:00,3.53867,3.53867,3.53656,3.53697,6750000.0
2009-02-09 10:29:00,3.53826,3.53899,3.53637,3.53811,7250000.0
2009-02-09 10:30:00,3.53787,3.53787,3.53526,3.53584,6250000.0
2009-02-09 10:31:00,3.53576,3.53694,3.53484,3.53511,7630000.0
2009-02-09 10:32:00,3.53618,3.5374,3.53156,3.53547,11750000.0
2009-02-09 10:33:00,3.53679,3.53692,3.53473,3.53473,6750000.0
2009-02-09 10:34:00,3.53657,3.53657,3.53408,3.53408,10500000.0
2009-02-09 10:35:00,3.53464,3.5349,3.53179,3.53424,5750000.0
2009-02-09 10:36:00,3.53339,3.53459,3.53066,3.53184,10500000.0
2009-02-09 10:37:00,3.53183,3.53183,3.52873,3.53063,6750000.0
2009-02-09 10:38:00,3.53024,3.5326,3.52775,3.53226,11130000.0
2009-02-09 10:39:00,3.52997,3.53221,3.52991,3.53221,10750000.0
2009-02-09 10:40:00,3.53046,3.53257,3.52872,3.5292,9000000.0
2009-02-09 10:41:00,3.53092,3.53227,3.52984,3.53227,8250000.0
2009-02-09 10:42:00,3.53258,3.53315,3.53017,3.53207,9250000.0
2009-02-09 10:43:00,3.5322,3.5322,3.52781,3.53057,7000000.0
2009-02-09 10:44:00,3.53005,3.53175,3.52776,3.52943,11250000.0
2009-02-09 10:45:00,3.52349,3.53071,3.52349,3.53011,6000000.0
2009-02-09 10:46:00,3.52895,3.53042,3.52589,3.53042,8000000.0
2009-02-09 10:47:00,3.5286,3.53031,3.52801,3.52933,7750000.0
2009-02-09 10:48:00,3.52788,3.53071,3.5272,3.53071,5750000.0
2009-02-09 10:49:00,3.53096,3.5317,3.52522,3.52522,10250000.0
2009-02-09 10:50:00,3.53183,3.53364,3.53095,3.53364,10000000.0
2009-02-09 10:51:00,3.53046,3.53282,3.52958,3.52958,7500000.0
2009-02-09 10:52:00,3.533,3.53449,3.52923,3.53229,15250000.0
2009-02-09 10:53:00,3.53188,3.53339,3.52746,3.53032,13250000.0
2009-02-09 10:54:00,3.53096,3.53307,3.52865,3.53241,6750000.0
2009-02-09 10:55:00,3.53259,3.53327,3.53054,3.53318,8750000.0
2009-02-09 10:56:00,3.53211,3.53373,3.53131,3.53139,10750000.0
2009-02-09 10:57:00,3.53067,3.53537,3.53067,3.53537,8500000.0
2009-02-09 10:58:00,3.53559,3.53573,3.53129,3.53466,7500000.0
2009-02-09 10:59:00,3.53532,3.5359,3.53023,3.53463,9630000.0
2009-02-09 11:00:00,3.53436,3.53657,3.53198,3.53611,11250000.0
2009-02-09 11:01:00,3.53565,3.53738,3.53245,3.53358,13250000.0
2009-02-09 11:02:00,3.53747,3.53791,3.53547,3.53548,6750000.0
2009-02-09 11:03:00,3.53844,3.53844,3.53567,3.53745,9000000.0
2009-02-09 11:04:00,3.53315,3.54002,3.53315,3.54002,9130000.0
2009-02-09 11:05:00,3.53619,3.53846,3.53286,3.53722,9250000.0
2009-02-09 11:06:00,3.54092,3.543,3.53885,3.5418,6250000.0
2009-02-09 11:07:00,3.54543,3.54543,3.53912,3.54111,6750000.0
2009-02-09 11:08:00,3.54313,3.54313,3.53854,3.54135,5500000.0
2009-02-09 11:09:00,3.54467,3.54467,3.53933,3.54313,8500000.0
2009-02-09 11:10:00,3.54165,3.54207,3.53683,3.54184,7000000.0
2009-02-09 11:11:00,3.54004,3.54257,3.53815,3.54149,6000000.0
2009-02-09 11:12:00,3.54141,3.54141,3.53789,3.53789,7000000.0
2009-02-09 11:13:00,3.53645,3.54132,3.53645,3.53925,11500000.0
2009-02-09 11:14:00,3.53889,3.54069,3.53725,3.54069,7250000.0
2009-02-09 11:15:00,3.53956,3.53956,3.53613,3.5368,15250000.0
2009-02-09 11:16:00,3.53903,3.53989,3.53566,3.53566,7750000.0
2009-02-09 11:17:00,3.54013,3.54013,3.53392,3.53771,8630000.0
2009-02-09 11:18:00,3.53805,3.54039,3.53572,3.53748,10750000.0
2009-02-09 11:19:00,3.53678,3.53752,3.53241,3.53567,9000000.0
2009-02-09 11:20:00,3.53511,3.53511,3.52765,3.53229,6000000.0
2009-02-09 11:21:00,3.53352,3.53478,3.53022,3.53478,9380000.0
2009-02-09 11:22:00,3.53422,3.53533,3.53083,3.53083,6250000.0
2009-02-09 11:23:00,3.53293,3.53419,3.52924,3.53302,14380000.0
2009-02-09 11:24:00,3.5338,3.53558,3.5287,3.53417,10750000.0
2009-02-09 11:25:00,3.53287,3.53476,3.53006,3.53476,12500000.0
2009-02-09 11:26:00,3.53497,3.53497,3.53106,3.53387,9250000.0
2009-02-09 11:27:00,3.53273,3.53504,3.5325,3.53464,7000000.0
2009-02-09 11:28:00,3.53279,3.53295,3.52935,3.53295,8130000.0
2009-02-09 11:29:00,3.53623,3.53623,3.52897,3.53343,6000000.0
2009-02-09 11:30:00,3.53483,3.53483,3.52961,3.53305,8000000.0
2009-02-09 11:31:00,3.53221,3.53385,3.52818,3.53083,11500000.0
2009-02-09 11:32:00,3.53035,3.53135,3.52628,3.53062,11500000.0
2009-02-09 11:33:00,3.52958,3.53007,3.52512,3.53007,10750000.0
2009-02-09 11:34:00,3.53023,3.53023,3.52415,3.52625,7250000.0
2009-02-09 11:35:00,3.52618,3.52765,3.52231,3.52322,10000000.0
2009-02-09 11:36:00,3.52513,3.52544,3.52102,3.52395,7000000.0
2009-02-09 11:37:00,3.52066,3.52451,3.51961,3.52451,9500000.0
2009-02-09 11:38:00,3.52093,3.5264,3.52093,3.5264,5250000.0
2009-02-09 11:39:00,3.52583,3.52583,3.51615,3.5198,8750000.0
2009-02-09 11:40:00,3.51739,3.52135,3.51739,3.52048,13500000.0
2009-02-09 11:41:00,3.52031,3.52216,3.51569,3.52216,9880000.0
2009-02-09 11:42:00,3.52278,3.52368,3.52028,3.52085,7500000.0
2009-02-09 11:43:00,3.51819,3.52075,3.51298,3.51605,12500000.0
2009-02-09 11:44:00,3.51205,3.51492,3.51205,3.51207,8750000.0
2009-02-09 11:45:00,3.51339,3.51433,3.51026,3.51433,13130000.0
2009-02-09 11:46:00,3.51443,3.51443,3.51136,3.51222,7500000.0
2009-02-09 11:47:00,3.51065,3.51321,3.5076,3.51122,8880000.0
2009-02-09 11:48:00,3.51084,3.514,3.50981,3.51377,9500000.0
2009-02-09 11:49:00,3.51205,3.51205,3.50642,3.50936,13750000.0
2009-02-09 11:50:00,3.51148,3.51361,3.51119,3.51248,9380000.0
2009-02-09 11:51:00,3.51353,3.51353,3.51116,3.5129,6000000.0
2009-02-09 11:52:00,3.51394,3.51523,3.51296,3.51523,12880000.0
2009-02-09 11:53:00,3.51484,3.51587,3.51412,3.5154,6250000.0
2009-02-09 11:54:00,3.5139,3.51484,3.50919,3.51368,8250000.0
2009-02-09 11:55:00,3.51093,3.51202,3.5077,3.51039,10000000.0
2009-02-09 11:56:00,3.51159,3.51332,3.51087,3.51332,6250000.0
2009-02-09 11:57:00,3.50866,3.51402,3.50866,3.51312,6000000.0
2009-02-09 11:58:00,3.50988,3.51427,3.50988,3.51369,16250000.0
2009-02-09 11:59:00,3.51448,3.51459,3.51028,3.5136,10250000.0
2009-02-09 12:00:00,3.51351,3.51444,3.51082,3.51433,8630000.0
2009-02-09 12:01:00,3.50996,3.51374,3.50996,3.51315,7000000.0
2009-02-09 12:02:00,3.51105,3.51353,3.50773,3.51246,9250000.0
2009-02-09 12:03:00,3.51282,3.51377,3.51018,3.51073,6000000.0
2009-02-09 12:04:00,3.51197,3.51294,3.50883,3.51225,8500000.0
2009-02-09 12:05:00,3.51147,3.5121,3.50442,3.50985,7750000.0
2009-02-09 12:06:00,3.50952,3.51149,3.50841,3.50992,10000000.0
2009-02-09 12:07:00,3.50948,3.50948,3.50351,3.50421,9750000.0
2009-02-09 12:08:00,3.50671,3.50728,3.50322,3.50728,9500000.0
2009-02-09 12:09:00,3.50725,3.50764,3.50282,3.50705,12500000.0
2009-02-09 12:10:00,3.50615,3.50641,3.50037,3.50641,8250000.0
2009-02-09 12:11:00,3.50739,3.50745,3.50274,3.50498,7500000.0
2009-02-09 12:12:00,3.50414,3.50566,3.50177,3.50452,8250000.0
2009-02-09 12:13:00,3.50362,3.50493,3.5,3.50428,12630000.0
2009-02-09 12:14:00,3.50432,3.50432,3.49949,3.50271,8880000.0
2009-02-09 12:15:00,3.49918,3.50267,3.49889,3.50012,9250000.0
2009-02-09 12:16:00,3.5004,3.5004,3.49138,3.4921,5250000.0
2009-02-09 12:17:00,3.49459,3.49615,3.49344,3.49559,8750000.0
2009-02-09 12:18:00,3.4925,3.4966,3.49193,3.49193,8500000.0
2009-02-09 12:19:00,3.49566,3.49566,3.48849,3.49418,12500000.0
2009-02-09 12:20:00,3.49309,3.49504,3.48876,3.49504,8500000.0
2009-02-09 12:21:00,3.49527,3.49611,3.49048,3.49071,13750000.0
2009-02-09 12:22:00,3.494,3.494,3.4868,3.48795,6000000.0
2009-02-09 12:23:00,3.48876,3.48876,3.48452,3.48665,12250000.0
2009-02-09 12:24:00,3.48447,3.48488,3.47881,3.48183,6000000.0
2009-02-09 12:25:00,3.48307,3.49189,3.48213,3.49189,6000000.0
2009-02-09 12:26:00,3.4918,3.4918,3.48759,3.48767,8500000.0
2009-02-09 12:27:00,3.48888,3.4894,3.48546,3.48923,10500000.0
2009-02-09 12:28:00,3.48926,3.49407,3.48926,3.49084,10000000.0
2009-02-09 12:29:00,3.49256,3.49272,3.48886,3.48961,7000000.0
2009-02-09 12:30:00,3.49068,3.49267,3.48826,3.4901,5250000.0
2009-02-09 12:31:00,3.48985,3.49163,3.48853,3.48995,7500000.0
2009-02-09 12:32:00,3.48991,3.48991,3.48645,3.48838,9750000.0
2009-02-09 12:33:00,3.48861,3.4893,3.48479,3.48809,11880000.0
2009-02-09 12:34:00,3.48644,3.48939,3.48644,3.48886,7750000.0
2009-02-09 12:35:00,3.48763,3.48764,3.48296,3.48573,9750000.0
2009-02-09 12:36:00,3.48689,3.48692,3.4835,3.48599,5500000.0
2009-02-09 12:37:00,3.48396,3.48659,3.48202,3.48659,12750000.0
2009-02-09 12:38:00,3.48557,3.48769,3.48166,3.48769,11750000.0
2009-02-09 12:39:00,3.48663,3.48827,3.48517,3.48793,6250000.0
2009-02-09 12:40:00,3.4832,3.48782,3.4832,3.48642,7250000.0
2009-02-09 12:41:00,3.48629,3.48899,3.48459,3.48734,5250000.0
2009-02-09 12:42:00,3.48514,3.49195,3.48514,3.49195,13500000.0
2009-02-09 12:43:00,3.492,3.49236,3.49012,3.49012,12000000.0
2009-02-09 12:44:00,3.48944,3.49194,3.48911,3.48945,11250000.0
2009-02-09 12:45:00,3.48641,3.49235,3.48641,3.49235,7750000.0
2009-02-09 12:46:00,3.49266,3.49624,3.49089,3.49237,9250000.0
2009-02-09 12:47:00,3.49641,3.4969,3.49281,3.4969,9010000.0
2009-02-09 12:48:00,3.49703,3.49703,3.49422,3.49662,13750000.0
2009-02-09 12:49:00,3.49682,3.49751,3.49435,3.49742,7250000.0
2009-02-09 12:50:00,3.49675,3.49848,3.4949,3.49844,8500000.0
2009-02-09 12:51:00,3.4966,3.49817,3.49442,3.49813,10500000.0
2009-02-09 12:52:00,3.49536,3.49688,3.49127,3.49127,7000000.0
2009-02-09 12:53:00,3.49673,3.49709,3.49255,3.49471,9500000.0
2009-02-09 12:54:00,3.49206,3.49624,3.49206,3.49526,8500000.0
2009-02-09 12:55:00,3.4928,3.49664,3.49168,3.49597,9000000.0
2009-02-09 12:56:00,3.4949,3.49778,3.49253,3.49416,10500000.0
2009-02-09 12:57:00,3.49656,3.49785,3.49231,3.49479,10510000.0
2009-02-09 12:58:00,3.49483,3.49559,3.48991,3.49353,12750000.0
2009-02-09 12:59:00,3.491,3.49221,3.48907,3.49086,12750000.0
2009-02-09 13:00:00,3.4914,3.49148,3.489,3.49029,9250000.0
2009-02-09 13:01:00,3.48765,3.49174,3.48762,3.48944,10250000.0
2009-02-09 13:02:00,3.49173,3.49218,3.48978,3.49036,8000000.0
2009-02-09 13:03:00,3.48971,3.49288,3.48971,3.49166,12000000.0
2009-02-09 13:04:00,3.4911,3.49164,3.48855,3.49117,11130000.0
2009-02-09 13:05:00,3.49233,3.49315,3.48823,3.49243,15750000.0
2009-02-09 13:06:00,3.48935,3.49269,3.48935,3.49197,11380000.0
2009-02-09 13:07:00,3.48958,3.49212,3.4882,3.49118,9500000.0
2009-02-09 13:08:00,3.49023,3.49134,3.4888,3.48975,7750000.0
2009-02-09 13:09:00,3.48908,3.48908,3.4837,3.4865,9750000.0
2009-02-09 13:10:00,3.49037,3.49109,3.48776,3.49099,6250000.0
2009-02-09 13:11:00,3.48904,3.4913,3.48697,3.48853,10500000.0
2009-02-09 13:12:00,3.49079,3.49079,3.48693,3.48914,10000000.0
2009-02-09 13:13:00,3.48815,3.48874,3.48455,3.4882,11750000.0
2009-02-09 13:14:00,3.48773,3.48936,3.48656,3.4891,7750000.0
2009-02-09 13:15:00,3.48884,3.48884,3.48394,3.4852,5750000.0
2009-02-09 13:16:00,3.48774,3.48945,3.48221,3.48919,9130000.0
2009-02-09 13:17:00,3.48726,3.49002,3.48726,3.48932,11000000.0
2009-02-09 13:18:00,3.4887,3.48896,3.48702,3.48864,6760000.0
2009-02-09 13:19:00,3.48726,3.48726,3.48355,3.4851,10000000.0
2009-02-09 13:20:00,3.48309,3.48614,3.48309,3.48526,5500000.0
2009-02-09 13:21:00,3.48474,3.48479,3.4792,3.48436,7000000.0
2009-02-09 13:22:00,3.48364,3.48504,3.48236,3.48259,6000000.0
2009-02-09 13:23:00,3.48198,3.48274,3.47783,3.48269,17500000.0
2009-02-09 13:24:00,3.48336,3.48486,3.47978,3.48419,10000000.0
2009-02-09 13:25:00,3.48454,3.4854,3.47962,3.48297,10250000.0
2009-02-09 13:26:00,3.48407,3.48407,3.4795,3.48233,7750000.0
2009-02-09 13:27:00,3.48235,3.48345,3.48057,3.48167,9750000.0
2009-02-09 13:28:00,3.48184,3.48236,3.47818,3.47926,10380000.0
2009-02-09 13:29:00,3.47883,3.48245,3.47685,3.48042,7750000.0
2009-02-09 13:30:00,3.47968,3.48097,3.47575,3.48047,10250000.0
2009-02-09 13:31:00,3.47613,3.48215,3.47613,3.48215,9250000.0
2009-02-09 13:32:00,3.48225,3.4825,3.48007,3.4825,6750000.0
2009-02-09 13:33:00,3.48256,3.48256,3.47746,3.47955,11510000.0
2009-02-09 13:34:00,3.48168,3.4822,3.4784,3.4822,13750000.0
2009-02-09 13:35:00,3.48106,3.48108,3.47477,3.47989,8000000.0
2009-02-09 13:36:00,3.47938,3.47991,3.47536,3.47983,9500000.0
2009-02-09 13:37:00,3.47992,3.47992,3.47688,3.47776,7250000.0
2009-02-09 13:38:00,3.47884,3.48175,3.475,3.48175,6380000.0
2009-02-09 13:39:00,3.48317,3.4841,3.47853,3.47955,7500000.0
2009-02-09 13:40:00,3.4804,3.48659,3.4804,3.48329,7500000.0
2009-02-09 13:41:00,3.48735,3.48735,3.48347,3.48353,10500000.0
2009-02-09 13:42:00,3.48449,3.48553,3.48336,3.48545,5250000.0
2009-02-09 13:43:00,3.4855,3.48628,3.4837,3.48578,7250000.0
2009-02-09 13:44:00,3.48494,3.48494,3.48142,3.48303,8380000.0
2009-02-09 13:45:00,3.47787,3.48422,3.47787,3.48087,8750000.0
2009-02-09 13:46:00,3.48428,3.48428,3.47989,3.48211,6880000.0
2009-02-09 13:47:00,3.4788,3.48186,3.4788,3.4808,8500000.0
2009-02-09 13:48:00,3.4809,3.48252,3.4751,3.48252,9750000.0
2009-02-09 13:49:00,3.48284,3.48328,3.47978,3.48221,7750000.0
2009-02-09 13:50:00,3.48263,3.48313,3.48066,3.48208,10750000.0
2009-02-09 13:51:00,3.48236,3.48236,3.47903,3.48091,8250000.0
2009-02-09 13:52:00,3.47957,3.48093,3.47758,3.48,14000000.0
2009-02-09 13:53:00,3.47942,3.48136,3.47569,3.47867,6250000.0
2009-02-09 13:54:00,3.48087,3.48193,3.47808,3.48031,5500000.0
2009-02-09 13:55:00,3.48064,3.48131,3.4789,3.4789,8250000.0
2009-02-09 13:56:00,3.48098,3.48256,3.47673,3.47873,8750000.0
2009-02-09 13:57:00,3.48228,3.48296,3.47983,3.48009,14250000.0
2009-02-09 13:58:00,3.48079,3.48499,3.48079,3.48341,7000000.0
2009-02-09 13:59:00,3.48441,3.48658,3.48441,3.48508,7750000.0
2009-02-09 14:00:00,3.47946,3.48607,3.47946,3.4841,8250000.0
2009-02-09 14:01:00,3.48132,3.48427,3.48116,3.48346,10000000.0
2009-02-09 14:02:00,3.48387,3.48419,3.48249,3.4837,8500000.0
2009-02-09 14:03:00,3.48319,3.48319,3.47842,3.4791,7500000.0
2009-02-09 14:04:00,3.483,3.48328,3.47874,3.48306,7000000.0
2009-02-09 14:05:00,3.48169,3.48285,3.4781,3.48259,6250000.0
2009-02-09 14:06:00,3.47987,3.48236,3.47775,3.48236,10750000.0
2009-02-09 14:07:00,3.48266,3.48355,3.47991,3.4833,10750000.0
2009-02-09 14:08:00,3.48164,3.48374,3.47904,3.48166,7750000.0
2009-02-09 14:09:00,3.48219,3.48239,3.48037,3.48096,6000000.0
2009-02-09 14:10:00,3.48249,3.48406,3.48006,3.48006,14000000.0
2009-02-09 14:11:00,3.48304,3.48445,3.47966,3.48445,5750000.0
2009-02-09 14:12:00,3.48484,3.48484,3.47912,3.48194,10000000.0
2009-02-09 14:13:00,3.48099,3.48317,3.4781,3.48317,7130000.0
2009-02-09 14:14:00,3.48325,3.48332,3.48114,3.48236,8880000.0
2009-02-09 14:15:00,3.4815,3.48482,3.47977,3.48345,9000000.0
2009-02-09 14:16:00,3.48498,3.48829,3.48365,3.48829,9750000.0
2009-02-09 14:17:00,3.48792,3.48917,3.48546,3.48825,9000000.0
2009-02-09 14:18:00,3.4873,3.49186,3.48692,3.49186,6500000.0
2009-02-09 14:19:00,3.4905,3.49385,3.48785,3.49385,11630000.0
2009-02-09 14:20:00,3.49371,3.49382,3.48839,3.49341,6250000.0
2009-02-09 14:21:00,3.4922,3.49378,3.49089,3.49281,13000000.0
2009-02-09 14:22:00,3.48937,3.49367,3.48937,3.49179,7750000.0
2009-02-09 14:23:00,3.49089,3.4919,3.48895,3.4893,8500000.0
2009-02-09 14:24:00,3.48936,3.48994,3.48599,3.48868,13000000.0
2009-02-09 14:25:00,3.48738,3.48755,3.48475,3.48608,11500000.0
2009-02-09 14:26:00,3.48626,3.4872,3.48081,3.48706,13000000.0
2009-02-09 14:27:00,3.48707,3.48983,3.4866,3.48964,10250000.0
2009-02-09 14:28:00,3.49005,3.49091,3.48551,3.48845,8250000.0
2009-02-09 14:29:00,3.48995,3.48995,3.4845,3.4845,6500000.0
2009-02-09 14:30:00,3.48737,3.49001,3.48712,3.4881,10000000.0
2009-02-09 14:31:00,3.48559,3.48724,3.4831,3.4831,10000000.0
2009-02-09 14:32:00,3.48449,3.48727,3.48299,3.487,8750000.0
2009-02-09 14:33:00,3.48699,3.48716,3.48167,3.48197,9000000.0
2009-02-09 14:34:00,3.48416,3.48416,3.47802,3.48117,10000000.0
2009-02-09 14:35:00,3.48023,3.48193,3.4765,3.48155,10500000.0
2009-02-09 14:36:00,3.48132,3.48218,3.47922,3.48116,8500000.0
2009-02-09 14:37:00,3.48182,3.48455,3.47935,3.4839,10250000.0
2009-02-09 14:38:00,3.48442,3.48458,3.48159,3.48181,8750000.0
2009-02-09 14:39:00,3.48293,3.48521,3.4805,3.4805,9630000.0
2009-02-09 14:40:00,3.48655,3.48716,3.4812,3.48622,14500000.0
2009-02-09 14:41:00,3.48309,3.4872,3.48133,3.48371,6750000.0
2009-02-09 14:42:00,3.4856,3.48679,3.4848,3.48546,16000000.0
2009-02-09 14:43:00,3.48551,3.48551,3.48068,3.48319,6750000.0
2009-02-09 14:44:00,3.48045,3.48465,3.48045,3.48134,6500000.0
2009-02-09 14:45:00,3.48226,3.48334,3.47737,3.47948,7250000.0
2009-02-09 14:46:00,3.4835,3.48446,3.48065,3.48213,8250000.0
2009-02-09 14:47:00,3.48495,3.48576,3.48224,3.48576,10500000.0
2009-02-09 14:48:00,3.48502,3.48512,3.48057,3.48317,8750000.0
2009-02-09 14:49:00,3.4841,3.48512,3.48137,3.48408,12500000.0
2009-02-09 14:50:00,3.48431,3.48508,3.4794,3.48362,6000000.0
2009-02-09 14:51:00,3.48469,3.48524,3.4827,3.48524,5250000.0
2009-02-09 14:52:00,3.48382,3.48566,3.48011,3.48011,15000000.0
2009-02-09 14:53:00,3.48229,3.48601,3.48143,3.48185,6380000.0
2009-02-09 14:54:00,3.48687,3.48687,3.48243,3.48243,8750000.0
2009-02-09 14:55:00,3.48719,3.48825,3.4847,3.48674,10000000.0
2009-02-09 14:56:00,3.48384,3.48384,3.47243,3.47243,9880000.0
2009-02-09 14:57:00,3.47675,3.4783,3.47201,3.47552,12500000.0
2009-02-09 14:58:00,3.4745,3.47699,3.47282,3.4737,8000000.0
2009-02-09 14:59:00,3.46977,3.47082,3.46601,3.46683,9500000.0
2009-02-09 15:00:00,3.4679,3.46896,3.46483,3.46597,9750000.0
2009-02-09 15:01:00,3.46652,3.46652,3.45741,3.45741,5250000.0
2009-02-09 15:02:00,3.46092,3.46092,3.45326,3.45396,8750000.0
2009-02-09 15:03:00,3.45405,3.45429,3.44417,3.44687,10750000.0
2009-02-09 15:04:00,3.44682,3.44905,3.44217,3.44271,8500000.0
2009-02-09 15:05:00,3.44062,3.4438,3.43713,3.4412,11500000.0
2009-02-09 15:06:00,3.44004,3.44344,3.43888,3.44073,11760000.0
2009-02-09 15:07:00,3.43923,3.44348,3.43915,3.44213,8500000.0
2009-02-09 15:08:00,3.44371,3.44548,3.43879,3.44397,10000000.0
2009-02-09 15:09:00,3.44672,3.44949,3.44571,3.44814,15250000.0
2009-02-09 15:10:00,3.44915,3.45032,3.44699,3.44972,9750000.0
2009-02-09 15:11:00,3.44511,3.44951,3.4448,3.44742,8750000.0
2009-02-09 15:12:00,3.4474,3.44831,3.4459,3.4479,5250000.0
2009-02-09 15:13:00,3.44776,3.44776,3.44322,3.44322,5880000.0
2009-02-09 15:14:00,3.44621,3.4463,3.44008,3.44293,9250000.0
2009-02-09 15:15:00,3.43996,3.4431,3.43885,3.44227,7250000.0
2009-02-09 15:16:00,3.4426,3.44413,3.4425,3.4425,16000000.0
2009-02-09 15:17:00,3.44259,3.4432,3.44125,3.44125,7500000.0
2009-02-09 15:18:00,3.43839,3.44184,3.43348,3.43596,8250000.0
2009-02-09 15:19:00,3.43661,3.43698,3.42995,3.42995,7500000.0
2009-02-09 15:20:00,3.43812,3.44467,3.43308,3.43329,7000000.0
2009-02-09 15:21:00,3.42878,3.43124,3.42849,3.42877,6750000.0
2009-02-09 15:22:00,3.42592,3.43015,3.42351,3.42997,9130000.0
2009-02-09 15:23:00,3.42806,3.42973,3.4249,3.42822,9130000.0
2009-02-09 15:24:00,3.42518,3.42747,3.42309,3.42747,10500000.0
2009-02-09 15:25:00,3.43029,3.43069,3.42492,3.42872,8750000.0
2009-02-09 15:26:00,3.42849,3.43087,3.42706,3.42897,8500000.0
2009-02-09 15:27:00,3.42789,3.42982,3.42318,3.42697,7750000.0
2009-02-09 15:28:00,3.42522,3.4269,3.42382,3.4269,8250000.0
2009-02-09 15:29:00,3.42523,3.4285,3.42393,3.42393,7000000.0
2009-02-09 15:30:00,3.42146,3.42606,3.42146,3.42572,9130000.0
2009-02-09 15:31:00,3.42536,3.42611,3.42209,3.42496,8500000.0
2009-02-09 15:32:00,3.42574,3.42574,3.41957,3.42349,7250000.0
2009-02-09 15:33:00,3.41908,3.42145,3.41711,3.41711,11750000.0
2009-02-09 15:34:00,3.41941,3.42153,3.41764,3.42005,6500000.0
2009-02-09 15:35:00,3.41621,3.42092,3.41621,3.41805,11000000.0
2009-02-09 15:36:00,3.41929,3.42085,3.41745,3.42085,7750000.0
2009-02-09 15:37:00,3.42357,3.42357,3.41621,3.41925,8130000.0
2009-02-09 15:38:00,3.41802,3.42322,3.41551,3.42126,9750000.0
2009-02-09 15:39:00,3.42023,3.42092,3.41401,3.415,9500000.0
2009-02-09 15:40:00,3.41452,3.41572,3.41179,3.41456,6250000.0
2009-02-09 15:41:00,3.41703,3.41743,3.41167,3.41743,8500000.0
2009-02-09 15:42:00,3.41576,3.41632,3.40984,3.41559,11750000.0
2009-02-09 15:43:00,3.41506,3.41699,3.41215,3.41215,9000000.0
2009-02-09 15:44:00,3.41442,3.41522,3.41268,3.41347,6500000.0
2009-02-09 15:45:00,3.41592,3.41667,3.41126,3.41574,11250000.0
2009-02-09 15:46:00,3.41108,3.41108,3.40504,3.40504,8250000.0
2009-02-09 15:47:00,3.40786,3.4093,3.40165,3.40314,10750000.0
2009-02-09 15:48:00,3.4014,3.40504,3.4004,3.4048,7630000.0
2009-02-09 15:49:00,3.40248,3.4035,3.39584,3.40213,8500000.0
2009-02-09 15:50:00,3.40099,3.40499,3.39985,3.40401,10000000.0
2009-02-09 15:51:00,3.40383,3.40467,3.39954,3.4018,8250000.0
2009-02-09 15:52:00,3.40252,3.40444,3.40217,3.40354,6500000.0
2009-02-09 15:53:00,3.40174,3.40654,3.40174,3.40549,8630000.0
2009-02-09 15:54:00,3.4054,3.40796,3.40414,3.40701,6500000.0
2009-02-09 15:55:00,3.40703,3.40997,3.40519,3.40893,7000000.0
2009-02-09 15:56:00,3.40854,3.41075,3.40679,3.40958,4880000.0
2009-02-09 15:57:00,3.40907,3.41027,3.40698,3.40925,8500000.0
2009-02-09 15:58:00,3.40894,3.41072,3.40497,3.40805,8130000.0
2009-02-09 15:59:00,3.40869,3.41018,3.40734,3.40874,11750000.0
2009-02-09 16:00:00,3.40834,3.40867,3.40673,3.40816,10250000.0
2009-02-09 16:01:00,3.40575,3.40788,3.40342,3.40386,8500000.0
2009-02-09 16:02:00,3.40245,3.40323,3.39705,3.4005,11250000.0
2009-02-09 16:03:00,3.40183,3.4039,3.39811,3.4039,7500000.0
2009-02-09 16:04:00,3.40305,3.40358,3.40068,3.40227,10500000.0
2009-02-09 16:05:00,3.40229,3.40484,3.4022,3.40425,6880000.0
2009-02-09 16:06:00,3.40626,3.40626,3.40022,3.40383,6380000.0
2009-02-09 16:07:00,3.40397,3.40397,3.39664,3.40069,12000000.0
2009-02-09 16:08:00,3.39875,3.40154,3.39698,3.39849,13130000.0
2009-02-09 16:09:00,3.4002,3.40461,3.39903,3.40461,8500000.0
2009-02-09 16:10:00,3.40507,3.40645,3.40005,3.40547,8250000.0
2009-02-09 16:11:00,3.40623,3.40672,3.40365,3.40421,5500000.0
2009-02-09 16:12:00,3.40359,3.40359,3.3992,3.40063,8500000.0
2009-02-09 16:13:00,3.40005,3.40183,3.39698,3.40106,8630000.0
2009-02-09 16:14:00,3.40191,3.40227,3.39949,3.40055,12750000.0
2009-02-09 16:15:00,3.39966,3.4002,3.3977,3.39889,6630000.0
2009-02-09 16:16:00,3.3983,3.3983,3.39068,3.39437,9000000.0
2009-02-09 16:17:00,3.39364,3.39501,3.3914,3.3925,16000000.0
2009-02-09 16:18:00,3.39223,3.39423,3.38856,3.39412,7750000.0
2009-02-09 16:19:00,3.39433,3.39473,3.39037,3.39143,7000000.0
2009-02-09 16:20:00,3.39319,3.3952,3.39004,3.39277,11500000.0
2009-02-09 16:21:00,3.39155,3.3933,3.38953,3.38953,10250000.0
2009-02-09 16:22:00,3.39162,3.39511,3.39049,3.39477,11000000.0
2009-02-09 16:23:00,3.39356,3.39356,3.38989,3.39058,6000000.0
2009-02-09 16:24:00,3.39049,3.39142,3.38716,3.38768,5630000.0
2009-02-09 16:25:00,3.39018,3.39018,3.3842,3.3842,7750000.0
2009-02-09 16:26:00,3.38335,3.38692,3.38335,3.38692,10750000.0
2009-02-09 16:27:00,3.38778,3.38778,3.38378,3.38443,11630000.0
2009-02-09 16:28:00,3.38367,3.38527,3.38238,3.38404,8500000.0
2009-02-09 16:29:00,3.38388,3.38388,3.37986,3.38139,8500000.0
2009-02-09 16:30:00,3.38193,3.38193,3.37689,3.37911,7500000.0
2009-02-09 16:31:00,3.37914,3.38115,3.37574,3.38098,6250000.0
2009-02-09 16:32:00,3.38058,3.38334,3.37562,3.38334,7500000.0
2009-02-09 16:33:00,3.38363,3.38386,3.3795,3.3818,8880000.0
2009-02-09 16:34:00,3.37866,3.38557,3.3786,3.38557,16000000.0
2009-02-09 16:35:00,3.38513,3.38751,3.38176,3.38751,11750000.0
2009-02-09 16:36:00,3.38764,3.38991,3.38566,3.38875,12250000.0
2009-02-09 16:37:00,3.38809,3.39198,3.38645,3.39198,8000000.0
2009-02-09 16:38:00,3.39145,3.39475,3.38819,3.39475,11500000.0
2009-02-09 16:39:00,3.39279,3.39381,3.38799,3.39291,7000000.0
2009-02-09 16:40:00,3.39467,3.39528,3.38926,3.39175,7500000.0
2009-02-09 16:41:00,3.39252,3.39319,3.38841,3.39001,6250000.0
2009-02-09 16:42:00,3.39304,3.39304,3.38709,3.38724,9250000.0
2009-02-09 16:43:00,3.38807,3.38844,3.38373,3.38413,12630000.0
2009-02-09 16:44:00,3.38683,3.38839,3.38518,3.38518,8760000.0
2009-02-09 16:45:00,3.38509,3.38705,3.38499,3.38593,12000000.0
2009-02-09 16:46:00,3.38671,3.38671,3.38189,3.38465,9000000.0
2009-02-09 16:47:00,3.38502,3.38557,3.3805,3.38157,14500000.0
2009-02-09 16:48:00,3.38197,3.38197,3.37729,3.38135,7750000.0
2009-02-09 16:49:00,3.38135,3.38268,3.37796,3.38045,10750000.0
2009-02-09 16:50:00,3.37931,3.38071,3.37661,3.37966,6000000.0
2009-02-09 16:51:00,3.37656,3.37882,3.37517,3.37769,7000000.0
2009-02-09 16:52:00,3.37905,3.38173,3.3772,3.38173,9250000.0
2009-02-09 16:53:00,3.38368,3.38398,3.37448,3.37838,15010000.0
2009-02-09 16:54:00,3.37795,3.38053,3.37517,3.37819,7250000.0
2009-02-09 16:55:00,3.37861,3.37861,3.37576,3.37676,8250000.0
2009-02-09 16:56:00,3.37888,3.38097,3.37632,3.38045,9750000.0
2009-02-09 16:57:00,3.3805,3.38814,3.38015,3.38565,9880000.0
2009-02-09 16:58:00,3.38127,3.3837,3.37722,3.3792,8250000.0
2009-02-09 16:59:00,3.38084,3.38254,3.37911,3.38141,7750000.0
2009-02-09 17:00:00,3.3823,3.38408,3.38165,3.38386,6500000.0
2009-02-09 17:01:00,3.38373,3.38633,3.38076,3.38633,12750000.0
2009-02-09 17:02:00,3.3864,3.39114,3.38472,3.39114,9250000.0
2009-02-09 17:03:00,3.38765,3.39542,3.38765,3.39508,11000000.0
2009-02-09 17:04:00,3.39552,3.39629,3.38941,3.39425,12500000.0
2009-02-09 17:05:00,3.39338,3.39378,3.39081,3.39266,6250000.0
2009-02-09 17:06:00,3.39312,3.39682,3.39236,3.39682,4880000.0
2009-02-09 17:07:00,3.39673,3.39991,3.39528,3.39951,9500000.0
2009-02-09 17:08:00,3.39838,3.39838,3.38834,3.38834,8750000.0
2009-02-09 17:09:00,3.38724,3.39405,3.38724,3.39293,10000000.0
2009-02-09 17:10:00,3.39177,3.39599,3.38779,3.39577,13750000.0
2009-02-09 17:11:00,3.39495,3.39539,3.39341,3.39418,4880000.0
2009-02-09 17:12:00,3.3952,3.39717,3.39188,3.39434,7250000.0
2009-02-09 17:13:00,3.39396,3.3957,3.39201,3.3957,8750000.0
2009-02-09 17:14:00,3.39642,3.3965,3.39149,3.39397,10250000.0
2009-02-09 17:15:00,3.39166,3.39367,3.38643,3.39163,8000000.0
2009-02-09 17:16:00,3.38978,3.39037,3.38625,3.38753,8500000.0
2009-02-09 17:17:00,3.38814,3.38899,3.38407,3.38512,9750000.0
2009-02-09 17:18:00,3.38239,3.38634,3.38239,3.38284,7750000.0
2009-02-09 17:19:00,3.38106,3.38669,3.38106,3.38595,9250000.0
2009-02-09 17:20:00,3.38434,3.38605,3.38376,3.38593,9250000.0
2009-02-09 17:21:00,3.38505,3.38559,3.3824,3.3824,5500000.0
2009-02-09 17:22:00,3.38272,3.38544,3.38244,3.38535,12000000.0
2009-02-09 17:23:00,3.38552,3.38878,3.38328,3.38837,10380000.0
2009-02-09 17:24:00,3.38473,3.38811,3.38388,3.38615,13380000.0
2009-02-09 17:25:00,3.38766,3.38895,3.38214,3.38881,7500000.0
2009-02-09 17:26:00,3.38864,3.38955,3.38471,3.38955,13250000.0
2009-02-09 17:27:00,3.38821,3.3908,3.38565,3.3908,9000000.0
2009-02-09 17:28:00,3.3872,3.39077,3.38574,3.39077,7250000.0
2009-02-09 17:29:00,3.38786,3.39235,3.38493,3.39032,10250000.0
2009-02-09 17:30:00,3.39222,3.39396,3.39152,3.39353,9500000.0
2009-02-09 17:31:00,3.39245,3.39341,3.3891,3.3891,9250000.0
2009-02-09 17:32:00,3.3905,3.39275,3.38599,3.39238,9000000.0
2009-02-09 17:33:00,3.39274,3.39377,3.38992,3.39207,5630000.0
2009-02-09 17:34:00,3.39321,3.39321,3.38998,3.39165,11000000.0
2009-02-09 17:35:00,3.39077,3.39237,3.38707,3.38903,7380000.0
2009-02-09 17:36:00,3.3919,3.39224,3.39089,3.39155,5630000.0
2009-02-09 17:37:00,3.39045,3.39081,3.38889,3.38938,6000000.0
2009-02-09 17:38:00,3.3871,3.38861,3.38582,3.38811,11500000.0
2009-02-09 17:39:00,3.38493,3.38763,3.38294,3.38665,7500000.0
2009-02-09 17:40:00,3.38564,3.38564,3.3814,3.38311,5750000.0
2009-02-09 17:41:00,3.37899,3.38252,3.37899,3.38025,7750000.0
2009-02-09 17:42:00,3.38217,3.38367,3.37944,3.38127,7380000.0
2009-02-09 17:43:00,3.38066,3.38141,3.37923,3.38011,8000000.0
2009-02-09 17:44:00,3.38087,3.38235,3.37677,3.37816,9250000.0
2009-02-09 17:45:00,3.38069,3.38194,3.37821,3.38194,9250000.0
2009-02-09 17:46:00,3.37898,3.38255,3.37801,3.38046,7000000.0
2009-02-09 17:47:00,3.3804,3.3804,3.37827,3.37884,13750000.0
2009-02-09 17:48:00,3.37678,3.38051,3.37678,3.37805,5250000.0
2009-02-09 17:49:00,3.37852,3.37993,3.37717,3.37852,10380000.0
2009-02-09 17:50:00,3.37629,3.37808,3.37216,3.37776,10250000.0
2009-02-09 17:51:00,3.37795,3.37795,3.37371,3.37649,7750000.0
2009-02-09 17:52:00,3.3767,3.37847,3.37354,3.37743,10750000.0
2009-02-09 17:53:00,3.38109,3.38595,3.37936,3.37969,5250000.0
2009-02-09 17:54:00,3.3799,3.38023,3.3716,3.38023,12630000.0
2009-02-09 17:55:00,3.38098,3.38303,3.37914,3.38077,11500000.0
2009-02-09 17:56:00,3.38101,3.38292,3.37791,3.38189,16000000.0
2009-02-09 17:57:00,3.38236,3.38295,3.37846,3.38168,16500000.0
2009-02-09 17:58:00,3.38117,3.38626,3.38117,3.38626,7750000.0
2009-02-09 17:59:00,3.38314,3.38693,3.38206,3.38655,8880000.0
2009-02-09 18:00:00,3.38603,3.38766,3.38484,3.38484,10750000.0
2009-02-09 18:01:00,3.38808,3.38808,3.38309,3.3878,9000000.0
2009-02-09 18:02:00,3.388,3.38944,3.38601,3.38923,12260000.0
2009-02-09 18:03:00,3.38969,3.39136,3.38536,3.38924,9000000.0
2009-02-09 18:04:00,3.38987,3.39311,3.38838,3.39205,13500000.0
2009-02-09 18:05:00,3.39531,3.39614,3.39335,3.39499,9000000.0
2009-02-09 18:06:00,3.39612,3.3973,3.39419,3.39727,7630000.0
2009-02-09 18:07:00,3.39608,3.39699,3.39408,3.39699,7250000.0
2009-02-09 18:08:00,3.39651,3.39849,3.39626,3.39727,8250000.0
2009-02-09 18:09:00,3.39676,3.39676,3.3933,3.39527,6500000.0
2009-02-09 18:10:00,3.3969,3.39776,3.39431,3.39776,6380000.0
2009-02-09 18:11:00,3.39746,3.40001,3.39622,3.39878,11250000.0
2009-02-09 18:12:00,3.3982,3.3982,3.39482,3.39812,5750000.0
2009-02-09 18:13:00,3.3987,3.3987,3.3949,3.3949,8250000.0
2009-02-09 18:14:00,3.39849,3.3991,3.39304,3.39826,11000000.0
2009-02-09 18:15:00,3.398,3.39876,3.39604,3.39876,10750000.0
2009-02-09 18:16:00,3.39562,3.39895,3.39518,3.39895,8380000.0
2009-02-09 18:17:00,3.39836,3.39984,3.39501,3.39909,9000000.0
2009-02-09 18:18:00,3.39972,3.39972,3.39806,3.39895,7500000.0
2009-02-09 18:19:00,3.39767,3.39817,3.39027,3.39426,13000000.0
2009-02-09 18:20:00,3.39535,3.39661,3.39314,3.39543,10750000.0
2009-02-09 18:21:00,3.39417,3.3969,3.39017,3.39017,12880000.0
2009-02-09 18:22:00,3.38831,3.39143,3.38507,3.38824,9250000.0
2009-02-09 18:23:00,3.38871,3.39296,3.38837,3.38837,10380000.0
2009-02-09 18:24:00,3.39093,3.39442,3.39093,3.39348,7500000.0
2009-02-09 18:25:00,3.39493,3.39608,3.39411,3.39512,8000000.0
2009-02-09 18:26:00,3.39543,3.39543,3.39019,3.39523,6630000.0
2009-02-09 18:27:00,3.39579,3.39603,3.39286,3.39538,6500000.0
2009-02-09 18:28:00,3.3963,3.3963,3.39274,3.39496,13880000.0
2009-02-09 18:29:00,3.39453,3.39653,3.39118,3.39361,8750000.0
2009-02-09 18:30:00,3.39646,3.39646,3.39213,3.39604,15250000.0
2009-02-09 18:31:00,3.39555,3.39863,3.3936,3.39863,11000000.0
2009-02-09 18:32:00,3.39803,3.39821,3.39177,3.39395,5500000.0
2009-02-09 18:33:00,3.39549,3.39707,3.39106,3.39449,11750000.0
2009-02-09 18:34:00,3.3955,3.39644,3.39447,3.39559,10130000.0
2009-02-09 18:35:00,3.39502,3.39626,3.3888,3.39352,12760000.0
2009-02-09 18:36:00,3.39601,3.39661,3.39404,3.39474,6130000.0
2009-02-09 18:37:00,3.39476,3.39591,3.39227,3.39559,12500000.0
2009-02-09 18:38:00,3.39389,3.39477,3.38693,3.39367,11500000.0
2009-02-09 18:39:00,3.39384,3.39429,3.39017,3.39395,13000000.0
2009-02-09 18:40:00,3.39346,3.39703,3.39147,3.39637,8000000.0
2009-02-09 18:41:00,3.3967,3.39905,3.39402,3.39905,7250000.0
2009-02-09 18:42:00,3.39942,3.40116,3.39102,3.40116,10750000.0
2009-02-09 18:43:00,3.39917,3.40163,3.39814,3.4004,11130000.0
2009-02-09 18:44:00,3.39823,3.40214,3.39672,3.40007,13250000.0
2009-02-09 18:45:00,3.39847,3.39997,3.39388,3.39974,6500000.0
2009-02-09 18:46:00,3.39998,3.39998,3.39264,3.39523,7500000.0
2009-02-09 18:47:00,3.39629,3.39675,3.3944,3.3944,6250000.0
2009-02-09 18:48:00,3.39636,3.3972,3.38896,3.39442,8880000.0
2009-02-09 18:49:00,3.39476,3.39685,3.39024,3.39523,8000000.0
2009-02-09 18:50:00,3.39697,3.39765,3.39512,3.39627,5750000.0
2009-02-09 18:51:00,3.39226,3.39627,3.39226,3.39405,10750000.0
2009-02-09 18:52:00,3.39341,3.39611,3.39119,3.39611,10000000.0
2009-02-09 18:53:00,3.3957,3.3957,3.39195,3.39399,9250000.0
2009-02-09 18:54:00,3.395,3.395,3.39093,3.39093,11630000.0
2009-02-09 18:55:00,3.39461,3.39534,3.39072,3.39469,5750000.0
2009-02-09 18:56:00,3.39517,3.39721,3.39306,3.39663,11500000.0
2009-02-09 18:57:00,3.39354,3.39715,3.39293,3.39475,8500000.0
2009-02-09 18:58:00,3.3965,3.3991,3.39289,3.39892,7750000.0
2009-02-09 18:59:00,3.40013,3.40013,3.39603,3.39909,9250000.0
2009-02-09 19:00:00,3.39639,3.39997,3.39636,3.39895,9500000.0
2009-02-09 19:01:00,3.39885,3.39927,3.39595,3.39718,9250000.0
2009-02-09 19:02:00,3.39653,3.39741,3.39276,3.39398,9510000.0
2009-02-09 19:03:00,3.39484,3.39484,3.39227,3.39455,6000000.0
2009-02-09 19:04:00,3.39397,3.39536,3.38939,3.39415,10260000.0
2009-02-09 19:05:00,3.39439,3.39512,3.39276,3.39402,10000000.0
2009-02-09 19:06:00,3.39442,3.39599,3.39058,3.39437,19880000.0
2009-02-09 19:07:00,3.39447,3.39581,3.39269,3.39269,12000000.0
2009-02-09 19:08:00,3.39378,3.39744,3.39243,3.39451,10130000.0
2009-02-09 19:09:00,3.39601,3.39622,3.39256,3.3933,9500000.0
2009-02-09 19:10:00,3.39344,3.39349,3.38926,3.39017,9250000.0
2009-02-09 19:11:00,3.38985,3.39095,3.38486,3.38579,10500000.0
2009-02-09 19:12:00,3.38543,3.38974,3.38412,3.38974,8250000.0
2009-02-09 19:13:00,3.38934,3.3895,3.38198,3.38806,12630000.0
2009-02-09 19:14:00,3.38771,3.38907,3.38406,3.38765,10000000.0
2009-02-09 19:15:00,3.38686,3.39003,3.3844,3.3886,5500000.0
2009-02-09 19:16:00,3.3887,3.38966,3.38571,3.38913,7250000.0
2009-02-09 19:17:00,3.38906,3.38917,3.38364,3.38818,9880000.0
2009-02-09 19:18:00,3.38883,3.38883,3.38347,3.38347,9500000.0
2009-02-09 19:19:00,3.3861,3.38919,3.38587,3.38626,7750000.0
2009-02-09 19:20:00,3.38547,3.38815,3.38468,3.38711,5500000.0
2009-02-09 19:21:00,3.38732,3.38772,3.38425,3.38641,6500000.0
2009-02-09 19:22:00,3.38771,3.38997,3.38671,3.38824,9250000.0
2009-02-09 19:23:00,3.39039,3.39061,3.38582,3.38609,6250000.0
2009-02-09 19:24:00,3.38511,3.38703,3.38157,3.38664,15630000.0
2009-02-09 19:25:00,3.38387,3.3871,3.38351,3.38533,8380000.0
2009-02-09 19:26:00,3.38528,3.3885,3.38433,3.38433,9500000.0
2009-02-09 19:27:00,3.38413,3.38413,3.3798,3.38203,7000000.0
2009-02-09 19:28:00,3.38309,3.38434,3.38111,3.38297,10000000.0
2009-02-09 19:29:00,3.38275,3.38372,3.38009,3.38231,11250000.0
2009-02-09 19:30:00,3.38011,3.38242,3.37687,3.38034,7500000.0
2009-02-09 19:31:00,3.3806,3.38224,3.37744,3.3809,6250000.0
2009-02-09 19:32:00,3.38141,3.38243,3.37798,3.37798,9000000.0
2009-02-09 19:33:00,3.37753,3.37969,3.37596,3.37607,11500000.0
2009-02-09 19:34:00,3.37718,3.38089,3.37609,3.37895,8250000.0
2009-02-09 19:35:00,3.38172,3.3819,3.37862,3.37887,6750000.0
2009-02-09 19:36:00,3.38036,3.38351,3.37881,3.38263,12500000.0
2009-02-09 19:37:00,3.3827,3.38549,3.38183,3.38281,14500000.0
2009-02-09 19:38:00,3.38291,3.38532,3.38237,3.3842,8250000.0
2009-02-09 19:39:00,3.38127,3.38569,3.38127,3.38448,8630000.0
2009-02-09 19:40:00,3.38671,3.38671,3.38057,3.38057,7250000.0
2009-02-09 19:41:00,3.37725,3.38342,3.37624,3.37671,11750000.0
2009-02-09 19:42:00,3.3829,3.38356,3.3793,3.38298,12880000.0
2009-02-09 19:43:00,3.38362,3.38362,3.37994,3.38347,12250000.0
2009-02-09 19:44:00,3.38476,3.38564,3.38125,3.3838,5250000.0
2009-02-09 19:45:00,3.38723,3.38778,3.3826,3.38701,6250000.0
2009-02-09 19:46:00,3.38574,3.3883,3.38243,3.38625,13500000.0
2009-02-09 19:47:00,3.38742,3.38778,3.38433,3.38433,6630000.0
2009-02-09 19:48:00,3.38886,3.38886,3.38175,3.3876,8000000.0
2009-02-09 19:49:00,3.3845,3.38662,3.38059,3.38059,11250000.0
2009-02-09 19:50:00,3.38756,3.38756,3.37947,3.38186,9000000.0
2009-02-09 19:51:00,3.38255,3.38393,3.38126,3.38277,6380000.0
2009-02-09 19:52:00,3.38341,3.38341,3.37804,3.37804,6750000.0
2009-02-09 19:53:00,3.38115,3.38309,3.38022,3.38276,9250000.0
2009-02-09 19:54:00,3.38241,3.38366,3.37746,3.38005,16000000.0
2009-02-09 19:55:00,3.38224,3.38446,3.37979,3.38411,10510000.0
2009-02-09 19:56:00,3.38472,3.38547,3.38198,3.38434,13880000.0
2009-02-09 19:57:00,3.38244,3.3851,3.37983,3.3851,13500000.0
2009-02-09 19:58:00,3.38488,3.38724,3.3832,3.38501,9250000.0
2009-02-09 19:59:00,3.38808,3.38808,3.38085,3.3868,7750000.0
2009-02-09 20:00:00,3.38338,3.3887,3.38338,3.38674,13380000.0
2009-02-09 20:01:00,3.38905,3.39089,3.38557,3.38963,12750000.0
2009-02-09 20:02:00,3.38816,3.38918,3.383,3.3876,7750000.0
2009-02-09 20:03:00,3.38914,3.38976,3.38677,3.38677,9750000.0
2009-02-09 20:04:00,3.39043,3.39165,3.38932,3.38962,6500000.0
2009-02-09 20:05:00,3.39074,3.39074,3.3822,3.38698,11000000.0
2009-02-09 20:06:00,3.3899,3.3899,3.38547,3.38707,8750000.0
2009-02-09 20:07:00,3.38768,3.38865,3.38348,3.38677,7000000.0
2009-02-09 20:08:00,3.38781,3.38809,3.38549,3.38549,6500000.0
2009-02-09 20:09:00,3.38811,3.38874,3.38462,3.38798,12000000.0
2009-02-09 20:10:00,3.38806,3.38964,3.38497,3.38676,9000000.0
2009-02-09 20:11:00,3.38833,3.38902,3.38329,3.38704,8250000.0
2009-02-09 20:12:00,3.38663,3.38922,3.38636,3.38803,7500000.0
2009-02-09 20:13:00,3.38601,3.39182,3.38599,3.38671,9250000.0
2009-02-09 20:14:00,3.38998,3.39016,3.38353,3.38353,9000000.0
2009-02-09 20:15:00,3.38898,3.38898,3.38216,3.38216,16750000.0
2009-02-09 20:16:00,3.38801,3.38988,3.38682,3.38963,10500000.0
2009-02-09 20:17:00,3.38678,3.38976,3.38515,3.38567,9500000.0
2009-02-09 20:18:00,3.38845,3.39089,3.38695,3.38841,9380000.0
2009-02-09 20:19:00,3.39218,3.39374,3.39008,3.39302,8380000.0
2009-02-09 20:20:00,3.39372,3.39424,3.3886,3.3886,5500000.0
2009-02-09 20:21:00,3.39378,3.39408,3.38885,3.39036,14500000.0
2009-02-09 20:22:00,3.38925,3.39422,3.38925,3.39158,9250000.0
2009-02-09 20:23:00,3.39078,3.3944,3.38963,3.38963,9750000.0
2009-02-09 20:24:00,3.39435,3.39534,3.39015,3.39339,9000000.0
2009-02-09 20:25:00,3.39222,3.3962,3.39192,3.39192,16750000.0
2009-02-09 20:26:00,3.39508,3.39508,3.3931,3.39357,5880000.0
2009-02-09 20:27:00,3.3912,3.3941,3.39046,3.39326,9750000.0
2009-02-09 20:28:00,3.39114,3.39437,3.38907,3.39337,16380000.0
2009-02-09 20:29:00,3.39125,3.39514,3.39125,3.39456,8750000.0
2009-02-09 20:30:00,3.3952,3.39535,3.39373,3.3944,8250000.0
2009-02-09 20:31:00,3.39024,3.399,3.39024,3.399,13500000.0
2009-02-09 20:32:00,3.39722,3.3998,3.39196,3.39196,12250000.0
2009-02-09 20:33:00,3.39441,3.39838,3.39441,3.39683,11380000.0
2009-02-09 20:34:00,3.39573,3.39947,3.39342,3.39679,13510000.0
2009-02-09 20:35:00,3.39543,3.39985,3.39543,3.39694,11250000.0
2009-02-09 20:36:00,3.39863,3.39947,3.39225,3.39238,13880000.0
2009-02-09 20:37:00,3.3913,3.39592,3.39027,3.39446,15000000.0
2009-02-09 20:38:00,3.39556,3.39556,3.38883,3.39277,10630000.0
2009-02-09 20:39:00,3.39172,3.39297,3.38957,3.38957,8130000.0
2009-02-09 20:40:00,3.39091,3.39411,3.39,3.39,7500000.0
2009-02-09 20:41:00,3.39108,3.39386,3.39057,3.39375,17750000.0
2009-02-09 20:42:00,3.38968,3.39371,3.38861,3.39308,9250000.0
2009-02-09 20:43:00,3.39393,3.3954,3.39188,3.39207,7250000.0
2009-02-09 20:44:00,3.39036,3.39487,3.39036,3.39366,6000000.0
2009-02-09 20:45:00,3.39383,3.39383,3.3914,3.39292,5500000.0
2009-02-09 20:46:00,3.38843,3.39375,3.38843,3.3929,10250000.0
2009-02-09 20:47:00,3.3931,3.39475,3.3915,3.3915,8250000.0
2009-02-09 20:48:00,3.39171,3.39545,3.39168,3.39348,13500000.0
2009-02-09 20:49:00,3.39433,3.39433,3.38927,3.39273,16250000.0
2009-02-09 20:50:00,3.39234,3.39415,3.3905,3.39396,11250000.0
2009-02-09 20:51:00,3.39342,3.39585,3.39268,3.39585,6750000.0
2009-02-09 20:52:00,3.39337,3.39541,3.39053,3.39053,9000000.0
2009-02-09 20:53:00,3.39399,3.39498,3.39084,3.39438,5500000.0
2009-02-09 20:54:00,3.39117,3.39674,3.39082,3.39274,13750000.0
2009-02-09 20:55:00,3.39684,3.39684,3.39206,3.3945,15750000.0
2009-02-09 20:56:00,3.39276,3.39609,3.39048,3.39609,6250000.0
2009-02-09 20:57:00,3.39336,3.3964,3.39213,3.39516,7880000.0
2009-02-09 20:58:00,3.39246,3.39466,3.38873,3.39338,9750000.0
2009-02-09 20:59:00,3.39176,3.39397,3.39176,3.39315,5750000.0
2009-02-09 21:00:00,3.39329,3.3943,3.39202,3.39233,10500000.0
2009-02-09 21:01:00,3.39379,3.39414,3.38891,3.38891,6000000.0
2009-02-09 21:02:00,3.3935,3.39404,3.39054,3.39217,11380000.0
2009-02-09 21:03:00,3.39097,3.39209,3.38716,3.39136,7880000.0
2009-02-09 21:04:00,3.3919,3.39364,3.38886,3.39254,14880000.0
2009-02-09 21:05:00,3.39338,3.39347,3.38537,3.38978,10250000.0
2009-02-09 21:06:00,3.39113,3.3925,3.38673,3.39012,8250000.0
2009-02-09 21:07:00,3.39142,3.39356,3.3899,3.38997,7750000.0
2009-02-09 21:08:00,3.39304,3.39304,3.38973,3.39065,8500000.0
2009-02-09 21:09:00,3.38794,3.39272,3.38794,3.38887,9250000.0
2009-02-09 21:10:00,3.39283,3.39283,3.38646,3.38968,11250000.0
2009-02-09 21:11:00,3.38946,3.39269,3.38936,3.39011,12130000.0
2009-02-09 21:12:00,3.39356,3.39441,3.38565,3.39441,11630000.0
2009-02-09 21:13:00,3.39387,3.39482,3.38778,3.39292,7500000.0
2009-02-09 21:14:00,3.3944,3.39771,3.39338,3.39771,15250000.0
2009-02-09 21:15:00,3.39152,3.397,3.39152,3.39234,10500000.0
2009-02-09 21:16:00,3.3958,3.39774,3.39491,3.39535,10130000.0
2009-02-09 21:17:00,3.39723,3.39731,3.39448,3.39673,7750000.0
2009-02-09 21:18:00,3.39752,3.40009,3.39445,3.39824,11260000.0
2009-02-09 21:19:00,3.39719,3.39838,3.39635,3.39635,9500000.0
2009-02-09 21:20:00,3.39779,3.39799,3.39513,3.39714,7250000.0
2009-02-09 21:21:00,3.39914,3.39914,3.39441,3.39588,10130000.0
2009-02-09 21:22:00,3.39489,3.39837,3.39338,3.39837,10250000.0
2009-02-09 21:23:00,3.39695,3.39873,3.39532,3.39791,5500000.0
2009-02-09 21:24:00,3.3981,3.39878,3.39523,3.39864,7500000.0
2009-02-09 21:25:00,3.39668,3.39961,3.39668,3.39829,8750000.0
2009-02-09 21:26:00,3.39989,3.40439,3.3969,3.40358,9000000.0
2009-02-09 21:27:00,3.40559,3.40699,3.4014,3.40482,7500000.0
2009-02-09 21:28:00,3.4068,3.40834,3.40463,3.40598,11250000.0
2009-02-09 21:29:00,3.40322,3.40779,3.40209,3.4048,10880000.0
2009-02-09 21:30:00,3.40651,3.40651,3.40144,3.40508,7130000.0
2009-02-09 21:31:00,3.40277,3.40699,3.40195,3.40699,6000000.0
2009-02-09 21:32:00,3.40388,3.40689,3.40198,3.4053,9750000.0
2009-02-09 21:33:00,3.40546,3.40692,3.40126,3.404,8250000.0
2009-02-09 21:34:00,3.40598,3.40611,3.40155,3.4058,8380000.0
2009-02-09 21:35:00,3.40376,3.40603,3.39965,3.39965,11250000.0
2009-02-09 21:36:00,3.4037,3.40371,3.39762,3.39762,9750000.0
2009-02-09 21:37:00,3.40286,3.40342,3.39924,3.40154,14000000.0
2009-02-09 21:38:00,3.39809,3.40459,3.39809,3.40151,7500000.0
2009-02-09 21:39:00,3.40415,3.40415,3.3995,3.40304,10000000.0
2009-02-09 21:40:00,3.40428,3.40428,3.39889,3.40089,11250000.0
2009-02-09 21:41:00,3.40279,3.40279,3.39917,3.40058,5500000.0
2009-02-09 21:42:00,3.40312,3.40312,3.39291,3.39924,6000000.0
2009-02-09 21:43:00,3.40108,3.40412,3.39924,3.40332,13000000.0
2009-02-09 21:44:00,3.40014,3.40342,3.39884,3.40287,6630000.0
2009-02-09 21:45:00,3.40487,3.40528,3.39978,3.40156,10750000.0
2009-02-09 21:46:00,3.40187,3.4054,3.40187,3.40461,8500000.0
2009-02-09 21:47:00,3.40049,3.40559,3.40049,3.40136,6380000.0
2009-02-09 21:48:00,3.40142,3.40293,3.40009,3.40233,8380000.0
2009-02-09 21:49:00,3.40082,3.40191,3.39719,3.39987,6000000.0
2009-02-09 21:50:00,3.40266,3.40266,3.39543,3.40001,8750000.0
2009-02-09 21:51:00,3.40059,3.40199,3.39816,3.39879,10500000.0
2009-02-09 21:52:00,3.39753,3.40157,3.39685,3.40125,8500000.0
2009-02-09 21:53:00,3.40051,3.40288,3.3968,3.3968,9880000.0
2009-02-09 21:54:00,3.40188,3.40241,3.39825,3.40195,7250000.0
2009-02-09 21:55:00,3.39729,3.40208,3.39663,3.40009,7250000.0
2009-02-09 21:56:00,3.40277,3.40277,3.39632,3.39632,8130000.0
2009-02-09 21:57:00,3.40036,3.4013,3.39515,3.39815,10000000.0
2009-02-09 21:58:00,3.39682,3.39908,3.39654,3.3985,9250000.0
2009-02-09 21:59:00,3.39835,3.39849,3.39378,3.39378,7130000.0
2009-02-09 22:00:00,3.39785,3.39833,3.39336,3.39336,6000000.0
2009-02-09 22:01:00,3.39805,3.39873,3.39554,3.39554,7750000.0
2009-02-09 22:02:00,3.39424,3.39835,3.39424,3.39828,6250000.0
2009-02-09 22:03:00,3.39619,3.40008,3.39474,3.39895,12000000.0
2009-02-09 22:04:00,3.3979,3.40188,3.39743,3.40096,6250000.0
2009-02-09 22:05:00,3.40047,3.40091,3.39814,3.39814,7750000.0
2009-02-09 22:06:00,3.40058,3.40111,3.39539,3.39969,10000000.0
2009-02-09 22:07:00,3.40129,3.40129,3.39639,3.40032,6750000.0
2009-02-09 22:08:00,3.39963,3.40134,3.39711,3.39977,11000000.0
2009-02-09 22:09:00,3.39643,3.40137,3.39399,3.40005,8000000.0
2009-02-09 22:10:00,3.39717,3.40057,3.39717,3.39917,8250000.0
2009-02-09 22:11:00,3.40147,3.40147,3.39753,3.39894,8250000.0
2009-02-09 22:12:00,3.3996,3.40172,3.3996,3.4009,5630000.0
2009-02-09 22:13:00,3.40169,3.40224,3.3984,3.39906,8500000.0
2009-02-09 22:14:00,3.4018,3.4018,3.39785,3.39982,10500000.0
2009-02-09 22:15:00,3.39876,3.39949,3.395,3.395,11500000.0
2009-02-09 22:16:00,3.39884,3.40072,3.39677,3.4004,5500000.0
2009-02-09 22:17:00,3.40018,3.40197,3.39637,3.39862,8750000.0
2009-02-09 22:18:00,3.39925,3.40087,3.39572,3.39732,9630000.0
2009-02-09 22:19:00,3.39768,3.39939,3.39715,3.39756,5750000.0
2009-02-09 22:20:00,3.39758,3.39971,3.39372,3.39939,9750000.0
2009-02-09 22:21:00,3.39726,3.3997,3.39599,3.39599,13880000.0
2009-02-09 22:22:00,3.39707,3.39707,3.39426,3.39583,5500000.0
2009-02-09 22:23:00,3.39532,3.39837,3.39532,3.39782,7880000.0
2009-02-09 22:24:00,3.39592,3.39747,3.39239,3.39568,5250000.0
2009-02-09 22:25:00,3.39686,3.39686,3.39321,3.39618,6000000.0
2009-02-09 22:26:00,3.3974,3.39769,3.3951,3.39522,6750000.0
2009-02-09 22:27:00,3.39637,3.3971,3.39083,3.39477,11500000.0
2009-02-09 22:28:00,3.39811,3.39811,3.39396,3.3959,9750000.0
2009-02-09 22:29:00,3.3948,3.39663,3.39074,3.39568,5750000.0
2009-02-09 22:30:00,3.3955,3.39726,3.39294,3.39526,8250000.0
2009-02-09 22:31:00,3.39541,3.39731,3.39519,3.39709,5750000.0
2009-02-09 22:32:00,3.39453,3.39805,3.39453,3.39693,14000000.0
2009-02-09 22:33:00,3.39543,3.39887,3.39354,3.39887,12750000.0
2009-02-09 22:34:00,3.39749,3.3997,3.39632,3.3977,7250000.0
2009-02-09 22:35:00,3.39351,3.39833,3.39351,3.39449,7250000.0
2009-02-09 22:36:00,3.39838,3.39838,3.39358,3.39737,5750000.0
2009-02-09 22:37:00,3.39432,3.39867,3.39432,3.39631,9500000.0
2009-02-09 22:38:00,3.39655,3.39869,3.39254,3.39821,17750000.0
2009-02-09 22:39:00,3.39496,3.39856,3.39394,3.39769,10000000.0
2009-02-09 22:40:00,3.39769,3.39883,3.3966,3.39835,6000000.0
2009-02-09 22:41:00,3.39622,3.40043,3.39622,3.39948,8000000.0
2009-02-09 22:42:00,3.39777,3.39786,3.39647,3.39647,6500000.0
2009-02-09 22:43:00,3.39946,3.40015,3.3962,3.39798,13250000.0
2009-02-09 22:44:00,3.40066,3.40066,3.39479,3.39743,6000000.0
2009-02-09 22:45:00,3.39914,3.39975,3.39519,3.39519,5880000.0
2009-02-09 22:46:00,3.39453,3.40026,3.39453,3.39883,6500000.0
2009-02-09 22:47:00,3.40191,3.4029,3.39919,3.40059,14500000.0
2009-02-09 22:48:00,3.40265,3.40338,3.40066,3.40184,7500000.0
2009-02-09 22:49:00,3.40075,3.4019,3.39999,3.40104,9750000.0
2009-02-09 22:50:00,3.4,3.40174,3.3964,3.4015,11000000.0
2009-02-09 22:51:00,3.4015,3.4015,3.39723,3.39808,5250000.0
2009-02-09 22:52:00,3.40076,3.40226,3.39996,3.40139,7250000.0
2009-02-09 22:53:00,3.4007,3.40152,3.3983,3.3983,15130000.0
2009-02-09 22:54:00,3.39864,3.40269,3.39732,3.40172,11130000.0
2009-02-09 22:55:00,3.40067,3.40238,3.39799,3.40114,16750000.0
2009-02-09 22:56:00,3.40229,3.40229,3.40075,3.40075,5750000.0
2009-02-09 22:57:00,3.40259,3.40259,3.40066,3.40149,10500000.0
2009-02-09 22:58:00,3.40062,3.40218,3.40027,3.40129,6000000.0
2009-02-09 22:59:00,3.40068,3.40246,3.39834,3.40202,9250000.0
2009-02-09 23:00:00,3.40231,3.40231,3.40034,3.40034,10500000.0
2009-02-09 23:01:00,3.39658,3.40039,3.39567,3.39926,10000000.0
2009-02-09 23:02:00,3.39863,3.40096,3.3968,3.39975,9250000.0
2009-02-09 23:03:00,3.40051,3.40121,3.39768,3.39962,7750000.0
2009-02-09 23:04:00,3.39568,3.39969,3.39568,3.39889,7750000.0
2009-02-09 23:05:00,3.40043,3.40043,3.39793,3.39927,7380000.0
2009-02-09 23:06:00,3.4001,3.4001,3.39713,3.4,6750000.0
2009-02-09 23:07:00,3.39848,3.39905,3.39455,3.39846,7500000.0
2009-02-09 23:08:00,3.3954,3.39925,3.3954,3.3979,6000000.0
2009-02-09 23:09:00,3.39738,3.39954,3.39533,3.39758,8500000.0
2009-02-09 23:10:00,3.39696,3.39962,3.3963,3.3963,9750000.0
2009-02-09 23:11:00,3.39492,3.39966,3.39492,3.39909,7000000.0
2009-02-09 23:12:00,3.39521,3.39962,3.39521,3.39863,10250000.0
2009-02-09 23:13:00,3.39718,3.39965,3.39718,3.39965,13000000.0
2009-02-09 23:14:00,3.39633,3.39979,3.39576,3.39927,7500000.0
2009-02-09 23:15:00,3.40003,3.40003,3.39815,3.39863,10750000.0
2009-02-09 23:16:00,3.39873,3.3993,3.39695,3.39859,7750000.0
2009-02-09 23:17:00,3.39705,3.40127,3.39646,3.40127,10000000.0
2009-02-09 23:18:00,3.40235,3.40287,3.39732,3.40064,14000000.0
2009-02-09 23:19:00,3.40042,3.40197,3.39736,3.40025,9880000.0
2009-02-09 23:20:00,3.39879,3.40238,3.3956,3.39622,7880000.0
2009-02-09 23:21:00,3.40088,3.40201,3.40027,3.40201,9000000.0
2009-02-09 23:22:00,3.40141,3.40274,3.39956,3.40015,8500000.0
2009-02-09 23:23:00,3.39738,3.40139,3.39738,3.4,9000000.0
2009-02-09 23:24:00,3.40011,3.40147,3.39722,3.39978,9500000.0
2009-02-09 23:25:00,3.39791,3.40418,3.39595,3.39595,11250000.0
2009-02-09 23:26:00,3.4,3.40121,3.39422,3.39991,7750000.0
2009-02-09 23:27:00,3.40001,3.40108,3.39883,3.40015,5500000.0
2009-02-09 23:28:00,3.39679,3.40158,3.39679,3.39982,7750000.0
2009-02-09 23:29:00,3.40032,3.40034,3.39604,3.3983,10880000.0
2009-02-09 23:30:00,3.4012,3.4012,3.39905,3.39905,8250000.0
2009-02-09 23:31:00,3.39765,3.40008,3.395,3.39991,13500000.0
2009-02-09 23:32:00,3.39862,3.39914,3.39672,3.39911,10000000.0
2009-02-09 23:33:00,3.39413,3.39968,3.39413,3.39847,8000000.0
2009-02-09 23:34:00,3.3963,3.39897,3.39536,3.39897,6250000.0
2009-02-09 23:35:00,3.39706,3.39926,3.39612,3.39886,7750000.0
2009-02-09 23:36:00,3.39773,3.39913,3.39551,3.39913,10130000.0
2009-02-09 23:37:00,3.39776,3.39893,3.39658,3.39782,17250000.0
2009-02-09 23:38:00,3.39803,3.39959,3.39759,3.399,12750000.0
2009-02-09 23:39:00,3.39778,3.39864,3.39415,3.39864,8250000.0
2009-02-09 23:40:00,3.39767,3.4012,3.39743,3.40031,9250000.0
2009-02-09 23:41:00,3.39761,3.4004,3.39681,3.39974,11500000.0
2009-02-09 23:42:00,3.39883,3.3997,3.39873,3.3997,10500000.0
2009-02-09 23:43:00,3.3949,3.40008,3.3949,3.3999,10750000.0
2009-02-09 23:44:00,3.39856,3.40137,3.39856,3.40137,7250000.0
2009-02-09 23:45:00,3.3995,3.40045,3.398,3.39888,5630000.0
2009-02-09 23:46:00,3.39977,3.40182,3.39586,3.39979,17250000.0
2009-02-09 23:47:00,3.40052,3.4013,3.4001,3.40032,6000000.0
2009-02-09 23:48:00,3.39911,3.40093,3.39735,3.39735,13500000.0
2009-02-09 23:49:00,3.40158,3.40158,3.3962,3.3962,7000000.0
2009-02-09 23:50:00,3.40181,3.40248,3.40072,3.40248,7000000.0
2009-02-09 23:51:00,3.40065,3.4048,3.39903,3.40229,13500000.0
2009-02-09 23:52:00,3.40154,3.40154,3.39917,3.40131,5500000.0
2009-02-09 23:53:00,3.39977,3.40193,3.39977,3.40193,6880000.0
2009-02-09 23:54:00,3.40087,3.4026,3.40064,3.4012,7500000.0
2009-02-09 23:55:00,3.40045,3.40366,3.40045,3.40235,5750000.0
2009-02-09 23:56:00,3.40321,3.40347,3.39992,3.4018,8250000.0
2009-02-09 23:57:00,3.4024,3.40429,3.40226,3.40277,8750000.0
2009-02-09 23:58:00,3.40234,3.40468,3.40075,3.40075,7880000.0
2009-02-09 23:59:00,3.40117,3.40515,3.39835,3.40515,10250000.0
2009-02-10 00:00:00,3.40324,3.40429,3.40206,3.4027,7000000.0
2009-02-10 00:01:00,3.40242,3.40386,3.39972,3.39972,6500000.0
2009-02-10 00:02:00,3.40083,3.40554,3.40083,3.40327,8750000.0
2009-02-10 00:03:00,3.40703,3.40703,3.40258,3.40431,8750000.0
2009-02-10 00:04:00,3.40711,3.40955,3.40272,3.40955,10630000.0
2009-02-10 00:05:00,3.40908,3.40965,3.40567,3.40953,8250000.0
2009-02-10 00:06:00,3.40861,3.41059,3.40741,3.40911,7500000.0
2009-02-10 00:07:00,3.40462,3.40861,3.4044,3.40756,8000000.0
2009-02-10 00:08:00,3.41006,3.41006,3.40558,3.40732,14500000.0
2009-02-10 00:09:00,3.40521,3.40862,3.40392,3.40392,5750000.0
2009-02-10 00:10:00,3.40914,3.40914,3.40641,3.40641,6500000.0
2009-02-10 00:11:00,3.40596,3.40874,3.40504,3.4083,8130000.0
2009-02-10 00:12:00,3.40286,3.40754,3.40286,3.4064,7500000.0
2009-02-10 00:14:00,3.4071,3.40911,3.40691,3.40843,6750000.0
2009-02-10 00:15:00,3.40743,3.41019,3.40481,3.41019,5750000.0
2009-02-10 00:16:00,3.40613,3.41134,3.40613,3.41033,10000000.0
2009-02-10 00:17:00,3.40959,3.41165,3.40952,3.40987,6500000.0
2009-02-10 00:18:00,3.40916,3.41169,3.40916,3.41015,6250000.0
2009-02-10 00:19:00,3.41163,3.41163,3.40741,3.40809,11000000.0
2009-02-10 00:20:00,3.4124,3.41294,3.41016,3.41201,12250000.0
2009-02-10 00:21:00,3.40802,3.41093,3.40802,3.40966,10750000.0
2009-02-10 00:22:00,3.4122,3.41255,3.40991,3.40991,8380000.0
2009-02-10 00:23:00,3.41228,3.41228,3.40556,3.40989,7000000.0
2009-02-10 00:24:00,3.40966,3.41021,3.40801,3.41021,6250000.0
2009-02-10 00:25:00,3.40964,3.41024,3.40505,3.40822,12000000.0
2009-02-10 00:26:00,3.40973,3.40979,3.40463,3.40804,9630000.0
2009-02-10 00:27:00,3.40885,3.4113,3.4077,3.40937,12750000.0
2009-02-10 00:28:00,3.40977,3.41117,3.40731,3.41101,8000000.0
2009-02-10 00:29:00,3.40982,3.41277,3.4079,3.41185,7750000.0
2009-02-10 00:30:00,3.41277,3.41277,3.40953,3.41013,8510000.0
2009-02-10 00:31:00,3.41065,3.41159,3.408,3.40898,10630000.0
2009-02-10 00:32:00,3.4092,3.41201,3.40668,3.41135,13380000.0
2009-02-10 00:33:00,3.41143,3.41311,3.41143,3.41311,6500000.0
2009-02-10 00:34:00,3.41058,3.41265,3.40946,3.41133,9380000.0
2009-02-10 00:35:00,3.41023,3.41275,3.4073,3.41034,15500000.0
2009-02-10 00:36:00,3.41057,3.41228,3.40737,3.41122,6000000.0
2009-02-10 00:37:00,3.40719,3.41147,3.40625,3.41087,10000000.0
2009-02-10 00:38:00,3.40885,3.41455,3.40594,3.41455,7000000.0
2009-02-10 00:39:00,3.41514,3.41765,3.41514,3.41765,7880000.0
2009-02-10 00:40:00,3.41375,3.41859,3.4132,3.41746,12000000.0
2009-02-10 00:42:00,3.41669,3.41834,3.41366,3.41609,8500000.0
2009-02-10 00:43:00,3.41669,3.41935,3.41431,3.41764,7000000.0
2009-02-10 00:44:00,3.41567,3.41881,3.41375,3.4172,9750000.0
2009-02-10 00:45:00,3.41839,3.41867,3.41747,3.4177,14750000.0
2009-02-10 00:46:00,3.41608,3.41895,3.41375,3.41797,12250000.0
2009-02-10 00:47:00,3.417,3.41901,3.41509,3.41901,8260000.0
2009-02-10 00:48:00,3.41468,3.41914,3.41401,3.41914,14500000.0
2009-02-10 00:49:00,3.41694,3.42129,3.41694,3.41928,10750000.0
2009-02-10 00:50:00,3.41948,3.42281,3.41553,3.42026,8250000.0
2009-02-10 00:51:00,3.42095,3.42155,3.41792,3.41792,9000000.0
2009-02-10 00:52:00,3.41695,3.41898,3.41488,3.41596,5250000.0
2009-02-10 00:53:00,3.41284,3.41833,3.40529,3.40833,13500000.0
2009-02-10 00:54:00,3.40526,3.40997,3.40385,3.40645,11880000.0
2009-02-10 00:55:00,3.40938,3.41086,3.40624,3.40908,9500000.0
2009-02-10 00:56:00,3.40912,3.40912,3.40407,3.40556,9750000.0
2009-02-10 00:57:00,3.40466,3.40856,3.40437,3.40856,6380000.0
2009-02-10 00:58:00,3.40324,3.40767,3.40134,3.40268,18750000.0
2009-02-10 00:59:00,3.40455,3.40857,3.40217,3.40811,8250000.0
2009-02-10 01:00:00,3.40781,3.40781,3.40078,3.40414,8500000.0
2009-02-10 01:01:00,3.40635,3.40735,3.4012,3.40656,11500000.0
2009-02-10 01:02:00,3.40219,3.40837,3.40102,3.40557,10750000.0
2009-02-10 01:03:00,3.40756,3.4111,3.40268,3.4036,10380000.0
2009-02-10 01:04:00,3.40618,3.40839,3.40578,3.40632,5500000.0
2009-02-10 01:05:00,3.40466,3.40804,3.4041,3.4063,5250000.0
2009-02-10 01:06:00,3.40939,3.40976,3.40719,3.40889,5750000.0
2009-02-10 01:07:00,3.40866,3.40866,3.40644,3.40663,9500000.0
2009-02-10 01:08:00,3.40863,3.40863,3.40691,3.40835,8250000.0
2009-02-10 01:09:00,3.40768,3.40954,3.40471,3.40954,7500000.0
2009-02-10 01:10:00,3.4093,3.4093,3.40515,3.40897,10000000.0
2009-02-10 01:11:00,3.40836,3.40948,3.40472,3.40936,16380000.0
2009-02-10 01:12:00,3.40729,3.409,3.40729,3.40771,7880000.0
2009-02-10 01:13:00,3.40763,3.40922,3.4046,3.4046,5500000.0
2009-02-10 01:14:00,3.40845,3.40985,3.40452,3.40985,6000000.0
2009-02-10 01:15:00,3.40942,3.40964,3.40789,3.40934,7130000.0
2009-02-10 01:16:00,3.40944,3.41036,3.40737,3.40874,10500000.0
2009-02-10 01:17:00,3.40983,3.40983,3.406,3.40733,13750000.0
2009-02-10 01:18:00,3.40872,3.40943,3.40377,3.40455,10250000.0
2009-02-10 01:19:00,3.40795,3.4101,3.40779,3.4101,10000000.0
2009-02-10 01:20:00,3.40714,3.40825,3.40608,3.40813,6000000.0
2009-02-10 01:21:00,3.4065,3.4084,3.40326,3.40773,12500000.0
2009-02-10 01:22:00,3.40564,3.40703,3.40365,3.40703,7750000.0
2009-02-10 01:23:00,3.4078,3.4078,3.40083,3.40511,7000000.0
2009-02-10 01:24:00,3.40369,3.40661,3.40265,3.40265,5250000.0
2009-02-10 01:25:00,3.40487,3.40682,3.40155,3.40517,10750000.0
2009-02-10 01:26:00,3.40021,3.40724,3.40021,3.40346,12510000.0
2009-02-10 01:27:00,3.40424,3.40763,3.40381,3.40679,9250000.0
2009-02-10 01:28:00,3.40829,3.40887,3.40337,3.4068,15130000.0
2009-02-10 01:29:00,3.40608,3.40742,3.4051,3.40699,6250000.0
2009-02-10 01:30:00,3.40691,3.40691,3.40114,3.40114,8250000.0
2009-02-10 01:31:00,3.40569,3.40789,3.40424,3.40636,8250000.0
2009-02-10 01:32:00,3.4073,3.4073,3.40193,3.4056,10510000.0
2009-02-10 01:33:00,3.40581,3.40678,3.4032,3.40678,5880000.0
2009-02-10 01:34:00,3.40093,3.40593,3.40093,3.40475,6000000.0
2009-02-10 01:35:00,3.40604,3.40787,3.40401,3.40707,11250000.0
2009-02-10 01:36:00,3.40889,3.40889,3.40618,3.40772,7250000.0
2009-02-10 01:37:00,3.40469,3.41012,3.40387,3.40639,14000000.0
2009-02-10 01:38:00,3.40936,3.41011,3.40841,3.40961,7500000.0
2009-02-10 01:39:00,3.40823,3.41001,3.40565,3.4096,7500000.0
2009-02-10 01:40:00,3.40894,3.40951,3.40682,3.4079,10000000.0
2009-02-10 01:41:00,3.40892,3.41043,3.40589,3.41043,12250000.0
2009-02-10 01:42:00,3.41075,3.41121,3.40635,3.40649,9000000.0
2009-02-10 01:43:00,3.41132,3.41195,3.40508,3.41043,9260000.0
2009-02-10 01:44:00,3.41217,3.41342,3.40508,3.41342,19250000.0
2009-02-10 01:45:00,3.41241,3.4137,3.40618,3.4137,12250000.0
2009-02-10 01:46:00,3.41366,3.41491,3.41169,3.41222,13750000.0
2009-02-10 01:47:00,3.41484,3.41546,3.41391,3.41394,11380000.0
2009-02-10 01:48:00,3.41059,3.41565,3.41059,3.41481,7000000.0
2009-02-10 01:49:00,3.41476,3.41595,3.4139,3.41529,8250000.0
2009-02-10 01:50:00,3.41439,3.41487,3.41178,3.41395,9260000.0
2009-02-10 01:51:00,3.41397,3.41414,3.41235,3.41363,7250000.0
2009-02-10 01:52:00,3.41361,3.41535,3.41103,3.41497,9750000.0
2009-02-10 01:53:00,3.41509,3.41836,3.41439,3.41439,6000000.0
2009-02-10 01:54:00,3.41664,3.41687,3.41367,3.41526,6000000.0
2009-02-10 01:55:00,3.4147,3.41768,3.41374,3.41601,17250000.0
2009-02-10 01:56:00,3.41458,3.41652,3.41175,3.41458,10500000.0
2009-02-10 01:57:00,3.41517,3.4187,3.41337,3.41695,11750000.0
2009-02-10 01:58:00,3.4182,3.42034,3.41637,3.41923,5250000.0
2009-02-10 02:01:00,3.41797,3.41841,3.41721,3.41829,5500000.0
2009-02-10 02:02:00,3.41838,3.41838,3.41415,3.41415,9250000.0
2009-02-10 02:03:00,3.4164,3.41892,3.41331,3.41448,10250000.0
2009-02-10 02:04:00,3.41494,3.41708,3.41196,3.41595,10500000.0
2009-02-10 02:05:00,3.41801,3.41845,3.41316,3.41432,9630000.0
2009-02-10 02:06:00,3.41673,3.41889,3.4158,3.41672,6250000.0
2009-02-10 02:07:00,3.41628,3.41848,3.41294,3.41848,5250000.0
2009-02-10 02:08:00,3.417,3.41737,3.41611,3.41624,10750000.0
2009-02-10 02:09:00,3.41736,3.41736,3.41143,3.41481,6250000.0
2009-02-10 02:10:00,3.41496,3.41774,3.41249,3.41763,7250000.0
2009-02-10 02:11:00,3.41787,3.41871,3.41671,3.41871,9500000.0
2009-02-10 02:12:00,3.41891,3.41908,3.41521,3.41878,5500000.0
2009-02-10 02:13:00,3.41978,3.41978,3.41664,3.41804,8250000.0
2009-02-10 02:14:00,3.42097,3.42153,3.41606,3.41945,5250000.0
2009-02-10 02:15:00,3.42134,3.42153,3.41933,3.41933,7000000.0
2009-02-10 02:16:00,3.42112,3.42177,3.41934,3.42177,7750000.0
2009-02-10 02:17:00,3.42093,3.42447,3.42081,3.42183,7510000.0
2009-02-10 02:18:00,3.42138,3.42965,3.42138,3.42891,8630000.0
2009-02-10 02:19:00,3.42851,3.42956,3.42609,3.42609,6250000.0
2009-02-10 02:20:00,3.43094,3.43099,3.42507,3.43004,8750000.0
2009-02-10 02:21:00,3.42879,3.43042,3.42724,3.42724,5500000.0
2009-02-10 02:22:00,3.42848,3.42998,3.4244,3.42747,8250000.0
2009-02-10 02:23:00,3.4288,3.4288,3.42426,3.42518,9750000.0
2009-02-10 02:24:00,3.4284,3.42905,3.42746,3.42758,9000000.0
2009-02-10 02:25:00,3.42651,3.42964,3.42639,3.42833,7630000.0
2009-02-10 02:26:00,3.42955,3.43009,3.42206,3.42959,17130000.0
2009-02-10 02:27:00,3.42823,3.42892,3.42409,3.42892,6750000.0
2009-02-10 02:28:00,3.4291,3.43043,3.42655,3.42655,19750000.0
2009-02-10 02:29:00,3.42969,3.43066,3.42434,3.42643,8500000.0
2009-02-10 02:30:00,3.42834,3.4337,3.42834,3.4337,7500000.0
2009-02-10 02:31:00,3.4329,3.43468,3.43022,3.43408,21130000.0
2009-02-10 02:32:00,3.43407,3.43644,3.43092,3.43629,7000000.0
2009-02-10 02:33:00,3.43586,3.43707,3.43276,3.43665,9000000.0
2009-02-10 02:34:00,3.43645,3.43682,3.43446,3.43672,7380000.0
2009-02-10 02:35:00,3.43628,3.43628,3.43322,3.43322,5750000.0
2009-02-10 02:36:00,3.43628,3.43747,3.43456,3.43542,6750000.0
2009-02-10 02:37:00,3.43694,3.43721,3.43193,3.43418,5500000.0
2009-02-10 02:38:00,3.43594,3.43594,3.43267,3.43568,5750000.0
2009-02-10 02:39:00,3.43292,3.43495,3.43254,3.43348,8000000.0
2009-02-10 02:40:00,3.43351,3.43426,3.43157,3.43157,8500000.0
2009-02-10 02:41:00,3.43078,3.43466,3.42961,3.43319,5500000.0
2009-02-10 02:42:00,3.43342,3.43539,3.42923,3.43539,5500000.0
2009-02-10 02:43:00,3.43451,3.43466,3.43041,3.43466,6130000.0
2009-02-10 02:44:00,3.43015,3.43236,3.42815,3.43126,11000000.0
2009-02-10 02:45:00,3.43367,3.434,3.42955,3.43172,10750000.0
2009-02-10 02:46:00,3.43101,3.43227,3.43028,3.43146,5500000.0
2009-02-10 02:47:00,3.4289,3.43141,3.4289,3.42964,7250000.0
2009-02-10 02:48:00,3.43067,3.43173,3.42843,3.42843,9250000.0
2009-02-10 02:49:00,3.43249,3.43263,3.42541,3.4286,11250000.0
2009-02-10 02:50:00,3.43201,3.43268,3.42989,3.43268,9750000.0
2009-02-10 02:51:00,3.42913,3.43278,3.42913,3.43241,8880000.0
2009-02-10 02:52:00,3.43153,3.43153,3.42756,3.42963,6750000.0
2009-02-10 02:53:00,3.43054,3.4321,3.42816,3.42936,11380000.0
2009-02-10 02:54:00,3.43196,3.43238,3.42946,3.42946,9250000.0
2009-02-10 02:55:00,3.43267,3.43267,3.42686,3.43178,5500000.0
2009-02-10 02:56:00,3.43174,3.43262,3.42691,3.42691,6750000.0
2009-02-10 02:57:00,3.43193,3.43194,3.42764,3.43194,10380000.0
2009-02-10 02:58:00,3.43132,3.43132,3.42931,3.42952,5500000.0
2009-02-10 02:59:00,3.42981,3.4308,3.42694,3.42694,14500000.0
2009-02-10 03:00:00,3.43012,3.43482,3.42672,3.43461,8000000.0
2009-02-10 03:01:00,3.43493,3.43653,3.42951,3.43581,9500000.0
2009-02-10 03:02:00,3.432,3.43891,3.432,3.43661,8000000.0
2009-02-10 03:03:00,3.44015,3.44042,3.43333,3.43774,8000000.0
2009-02-10 03:04:00,3.43639,3.4402,3.43584,3.43626,6250000.0
2009-02-10 03:05:00,3.44554,3.44653,3.44065,3.44653,6000000.0
2009-02-10 03:06:00,3.44671,3.44806,3.43837,3.44484,10000000.0
2009-02-10 03:07:00,3.44849,3.45004,3.44248,3.44422,8880000.0
2009-02-10 03:08:00,3.45036,3.45036,3.44134,3.44762,8750000.0
2009-02-10 03:09:00,3.44565,3.44773,3.44225,3.44225,8000000.0
2009-02-10 03:10:00,3.44103,3.44737,3.44068,3.44737,9750000.0
2009-02-10 03:11:00,3.44472,3.44578,3.44169,3.44578,6130000.0
2009-02-10 03:12:00,3.43754,3.44434,3.43754,3.44295,8000000.0
2009-02-10 03:13:00,3.44001,3.44084,3.43643,3.43945,8750000.0
2009-02-10 03:14:00,3.43895,3.44224,3.43668,3.43668,5500000.0
2009-02-10 03:15:00,3.43955,3.44263,3.4348,3.43815,6250000.0
2009-02-10 03:16:00,3.44091,3.44104,3.4381,3.43982,5130000.0
2009-02-10 03:17:00,3.43811,3.43811,3.43269,3.43694,7000000.0
2009-02-10 03:18:00,3.43711,3.43797,3.43692,3.43731,5250000.0
2009-02-10 03:19:00,3.43812,3.43922,3.43812,3.43915,8500000.0
2009-02-10 03:20:00,3.43945,3.43993,3.43737,3.43884,6750000.0
2009-02-10 03:21:00,3.43655,3.44292,3.43655,3.44292,8380000.0
2009-02-10 03:22:00,3.43986,3.44284,3.43904,3.43953,7500000.0
2009-02-10 03:23:00,3.43911,3.44106,3.43711,3.43791,6000000.0
2009-02-10 03:24:00,3.43519,3.43737,3.43519,3.437,8000000.0
2009-02-10 03:25:00,3.43625,3.43982,3.43457,3.43915,7750000.0
2009-02-10 03:26:00,3.43475,3.44083,3.43475,3.44083,7000000.0
2009-02-10 03:27:00,3.43587,3.43974,3.43525,3.43945,7750000.0
2009-02-10 03:28:00,3.44078,3.44223,3.43847,3.43847,8750000.0
2009-02-10 03:29:00,3.43971,3.44226,3.4382,3.44127,7750000.0
2009-02-10 03:30:00,3.43767,3.44009,3.43648,3.43998,10010000.0
2009-02-10 03:31:00,3.44347,3.44347,3.43776,3.44166,8500000.0
2009-02-10 03:32:00,3.44239,3.44239,3.43627,3.44043,7000000.0
2009-02-10 03:33:00,3.43848,3.44151,3.43692,3.44017,6000000.0
2009-02-10 03:34:00,3.43615,3.44008,3.43591,3.4369,9250000.0
2009-02-10 03:35:00,3.43951,3.44764,3.43932,3.44738,5750000.0
2009-02-10 03:36:00,3.44875,3.44895,3.44416,3.44436,8500000.0
2009-02-10 03:37:00,3.44509,3.44777,3.44287,3.44532,9130000.0
2009-02-10 03:38:00,3.44929,3.44997,3.44446,3.44446,5500000.0
2009-02-10 03:39:00,3.44952,3.4504,3.44616,3.44898,9130000.0
2009-02-10 03:40:00,3.44999,3.45171,3.4476,3.45171,10500000.0
2009-02-10 03:41:00,3.45036,3.45172,3.44882,3.45056,7130000.0
2009-02-10 03:42:00,3.45074,3.45295,3.44849,3.45295,11250000.0
2009-02-10 03:43:00,3.44986,3.45331,3.44732,3.45139,8630000.0
2009-02-10 03:44:00,3.44948,3.45155,3.44916,3.45046,12500000.0
2009-02-10 03:45:00,3.45078,3.45078,3.44866,3.44897,12000000.0
2009-02-10 03:46:00,3.4502,3.4509,3.44779,3.4509,8000000.0
2009-02-10 03:47:00,3.45027,3.45146,3.44883,3.44958,7880000.0
2009-02-10 03:48:00,3.45054,3.4509,3.44562,3.44979,10630000.0
2009-02-10 03:49:00,3.45093,3.45116,3.44918,3.45111,9500000.0
2009-02-10 03:50:00,3.44998,3.4525,3.44998,3.4525,6250000.0
2009-02-10 03:51:00,3.45252,3.4545,3.45082,3.453,6000000.0
2009-02-10 03:52:00,3.4516,3.45318,3.44877,3.44949,8500000.0
2009-02-10 03:53:00,3.45166,3.45166,3.44965,3.45066,7250000.0
2009-02-10 03:54:00,3.45029,3.4505,3.4461,3.44935,11880000.0
2009-02-10 03:55:00,3.44936,3.45114,3.44682,3.45066,10250000.0
2009-02-10 03:56:00,3.45068,3.45068,3.44778,3.44778,5500000.0
2009-02-10 03:57:00,3.44926,3.45048,3.44533,3.44893,6500000.0
2009-02-10 03:58:00,3.44621,3.44673,3.44388,3.4453,9500000.0
2009-02-10 03:59:00,3.44429,3.44523,3.44187,3.44523,9250000.0
2009-02-10 04:00:00,3.44385,3.44711,3.44294,3.44681,8000000.0
2009-02-10 04:01:00,3.44662,3.44679,3.44437,3.44558,11880000.0
2009-02-10 04:02:00,3.44695,3.45038,3.44593,3.45034,5750000.0
2009-02-10 04:03:00,3.44898,3.44898,3.44592,3.44695,6250000.0
2009-02-10 04:04:00,3.44721,3.44821,3.44403,3.44813,7500000.0
2009-02-10 04:05:00,3.44744,3.44985,3.44655,3.44895,8750000.0
2009-02-10 04:06:00,3.44675,3.44713,3.44394,3.44713,8250000.0
2009-02-10 04:07:00,3.44739,3.44739,3.44189,3.44619,8250000.0
2009-02-10 04:08:00,3.44713,3.44721,3.44468,3.44531,10000000.0
2009-02-10 04:09:00,3.4456,3.44613,3.44475,3.44475,7380000.0
2009-02-10 04:10:00,3.44672,3.44797,3.44304,3.4469,6250000.0
2009-02-10 04:11:00,3.44499,3.44881,3.44499,3.4469,8380000.0
2009-02-10 04:12:00,3.44888,3.44888,3.44228,3.44681,6250000.0
2009-02-10 04:13:00,3.44571,3.44591,3.44147,3.44296,7250000.0
2009-02-10 04:14:00,3.4437,3.44439,3.43907,3.4441,12250000.0
2009-02-10 04:15:00,3.44298,3.44366,3.44058,3.44058,6500000.0
2009-02-10 04:16:00,3.44386,3.44494,3.44342,3.44468,7500000.0
2009-02-10 04:17:00,3.44472,3.44591,3.44395,3.4459,8000000.0
2009-02-10 04:18:00,3.44464,3.44697,3.44414,3.44697,8250000.0
2009-02-10 04:19:00,3.44428,3.44739,3.44163,3.44519,6750000.0
2009-02-10 04:20:00,3.44276,3.44358,3.43978,3.44288,7250000.0
2009-02-10 04:21:00,3.44034,3.44214,3.43903,3.44214,7750000.0
2009-02-10 04:22:00,3.43973,3.44345,3.43973,3.44205,8500000.0
2009-02-10 04:23:00,3.44272,3.44367,3.43925,3.44367,9250000.0
2009-02-10 04:24:00,3.44103,3.44413,3.44103,3.44377,13500000.0
2009-02-10 04:25:00,3.44343,3.44343,3.43832,3.43832,6000000.0
2009-02-10 04:26:00,3.44197,3.44245,3.44062,3.44245,6000000.0
2009-02-10 04:27:00,3.43658,3.44192,3.43658,3.44149,9500000.0
2009-02-10 04:28:00,3.44261,3.44261,3.43736,3.43736,5880000.0
2009-02-10 04:29:00,3.43775,3.44689,3.43775,3.44112,8500000.0
2009-02-10 04:30:00,3.44489,3.44704,3.44334,3.44334,5750000.0
2009-02-10 04:31:00,3.44527,3.44697,3.44295,3.44487,7630000.0
2009-02-10 04:32:00,3.44655,3.44716,3.4433,3.44708,7500000.0
2009-02-10 04:33:00,3.44644,3.44915,3.44435,3.44909,9750000.0
2009-02-10 04:34:00,3.44789,3.45041,3.44763,3.44802,7250000.0
2009-02-10 04:35:00,3.44747,3.44921,3.44556,3.44828,6250000.0
2009-02-10 04:36:00,3.44749,3.44896,3.44307,3.44761,7500000.0
2009-02-10 04:37:00,3.44387,3.44823,3.44387,3.4476,4250000.0
2009-02-10 04:38:00,3.44891,3.45013,3.44607,3.45013,6000000.0
2009-02-10 04:39:00,3.4505,3.4505,3.44518,3.44518,6250000.0
2009-02-10 04:40:00,3.44974,3.45065,3.44616,3.44853,8380000.0
2009-02-10 04:41:00,3.45086,3.45086,3.44702,3.44835,9250000.0
2009-02-10 04:42:00,3.44893,3.45083,3.44843,3.44902,11000000.0
2009-02-10 04:43:00,3.44886,3.45008,3.44886,3.44904,7880000.0
2009-02-10 04:44:00,3.44995,3.4515,3.44741,3.44815,8250000.0
2009-02-10 04:45:00,3.45175,3.45175,3.44699,3.44932,6250000.0
2009-02-10 04:46:00,3.44924,3.45009,3.44672,3.4487,9630000.0
2009-02-10 04:47:00,3.44823,3.44947,3.44622,3.44722,9750000.0
2009-02-10 04:48:00,3.44712,3.44922,3.44686,3.44738,10880000.0
2009-02-10 04:49:00,3.44672,3.44731,3.44304,3.44628,8250000.0
2009-02-10 04:50:00,3.44699,3.44792,3.44303,3.44548,11880000.0
2009-02-10 04:51:00,3.44536,3.44964,3.44388,3.44684,8000000.0
2009-02-10 04:52:00,3.44943,3.44967,3.44502,3.44831,5250000.0
2009-02-10 04:53:00,3.44634,3.45011,3.44483,3.45011,9000000.0
2009-02-10 04:54:00,3.44992,3.44992,3.44634,3.44782,5750000.0
2009-02-10 04:55:00,3.44693,3.4495,3.44633,3.4495,7250000.0
2009-02-10 04:56:00,3.44881,3.45055,3.44618,3.44777,6750000.0
2009-02-10 04:57:00,3.4464,3.45017,3.4454,3.44555,9250000.0
2009-02-10 04:58:00,3.44686,3.4489,3.44228,3.44646,5750000.0
2009-02-10 04:59:00,3.4449,3.44804,3.44312,3.44449,9390000.0
2009-02-10 05:00:00,3.44796,3.44904,3.44374,3.44904,10750000.0
2009-02-10 05:01:00,3.4473,3.44932,3.44639,3.44639,8500000.0
2009-02-10 05:02:00,3.44874,3.45027,3.4465,3.44869,12380000.0
2009-02-10 05:03:00,3.44886,3.45009,3.4479,3.4479,7000000.0
2009-02-10 05:04:00,3.44818,3.44934,3.44582,3.44723,6000000.0
2009-02-10 05:05:00,3.44462,3.44993,3.44462,3.44846,9000000.0
2009-02-10 05:06:00,3.44653,3.45019,3.44653,3.44928,10750000.0
2009-02-10 05:07:00,3.44918,3.4493,3.44561,3.44922,9500000.0
2009-02-10 05:08:00,3.44714,3.4493,3.44714,3.44851,5250000.0
2009-02-10 05:09:00,3.44741,3.45132,3.44649,3.45132,10750000.0
2009-02-10 05:10:00,3.4501,3.45099,3.44738,3.4505,8500000.0
2009-02-10 05:11:00,3.45074,3.45243,3.44672,3.45202,9250000.0
2009-02-10 05:12:00,3.44973,3.45123,3.44753,3.44858,7630000.0
2009-02-10 05:13:00,3.44957,3.45255,3.44724,3.44981,11500000.0
2009-02-10 05:14:00,3.44858,3.45015,3.44837,3.44972,7750000.0
2009-02-10 05:15:00,3.44877,3.44977,3.44595,3.44629,8000000.0
2009-02-10 05:16:00,3.44712,3.45186,3.44712,3.45179,11630000.0
2009-02-10 05:17:00,3.45019,3.45064,3.44378,3.45018,9000000.0
2009-02-10 05:18:00,3.45055,3.45169,3.44596,3.44869,7500000.0
2009-02-10 05:19:00,3.45263,3.45475,3.45159,3.45467,9380000.0
2009-02-10 05:20:00,3.45686,3.45694,3.45284,3.45659,9380000.0
2009-02-10 05:21:00,3.45659,3.45659,3.45348,3.45591,7750000.0
2009-02-10 05:22:00,3.45512,3.46046,3.45387,3.45851,6000000.0
2009-02-10 05:23:00,3.45939,3.46092,3.45666,3.45687,14000000.0
2009-02-10 05:24:00,3.45611,3.45708,3.44994,3.45467,8500000.0
2009-02-10 05:25:00,3.45577,3.45697,3.4526,3.45631,8130000.0
2009-02-10 05:26:00,3.45642,3.45872,3.45443,3.45872,15250000.0
2009-02-10 05:27:00,3.45727,3.45812,3.45572,3.45761,9000000.0
2009-02-10 05:28:00,3.4564,3.4567,3.45551,3.45566,8750000.0
2009-02-10 05:29:00,3.45305,3.45745,3.45305,3.45591,6500000.0
2009-02-10 05:30:00,3.45443,3.45907,3.45443,3.45828,12500000.0
2009-02-10 05:31:00,3.45762,3.45848,3.45335,3.45848,14630000.0
2009-02-10 05:32:00,3.45788,3.45947,3.45638,3.45947,6250000.0
2009-02-10 05:33:00,3.45806,3.45909,3.45569,3.45666,11250000.0
2009-02-10 05:34:00,3.45647,3.45795,3.45428,3.45693,5250000.0
2009-02-10 05:35:00,3.45572,3.45902,3.45359,3.45902,6250000.0
2009-02-10 05:36:00,3.45709,3.45902,3.45473,3.45755,9750000.0
2009-02-10 05:37:00,3.45777,3.45939,3.45451,3.45451,6250000.0
2009-02-10 05:38:00,3.45841,3.45989,3.45532,3.45783,6500000.0
2009-02-10 05:39:00,3.45754,3.45977,3.45754,3.45977,7500000.0
2009-02-10 05:40:00,3.45765,3.46101,3.45557,3.45896,10250000.0
2009-02-10 05:41:00,3.46174,3.46381,3.45986,3.46223,5000000.0
2009-02-10 05:42:00,3.4607,3.46245,3.46027,3.46209,8000000.0
2009-02-10 05:43:00,3.45995,3.46154,3.45546,3.46154,11000000.0
2009-02-10 05:44:00,3.46115,3.46237,3.45835,3.46237,5250000.0
2009-02-10 05:45:00,3.46106,3.46376,3.45928,3.46376,9630000.0
2009-02-10 05:46:00,3.46846,3.46913,3.46205,3.46625,10750000.0
2009-02-10 05:47:00,3.46735,3.47199,3.46735,3.47199,14500000.0
2009-02-10 05:48:00,3.47284,3.47324,3.46774,3.47259,12750000.0
2009-02-10 05:49:00,3.47159,3.4722,3.46694,3.46701,15750000.0
2009-02-10 05:50:00,3.46794,3.47142,3.46606,3.47093,7500000.0
2009-02-10 05:51:00,3.46751,3.47188,3.46751,3.47132,17750000.0
2009-02-10 05:52:00,3.46808,3.46984,3.46762,3.46912,15250000.0
2009-02-10 05:53:00,3.46327,3.46813,3.46327,3.46661,7500000.0
2009-02-10 05:54:00,3.46638,3.46857,3.46497,3.46497,6000000.0
2009-02-10 05:55:00,3.46605,3.47035,3.46419,3.47035,18500000.0
2009-02-10 05:56:00,3.47122,3.47183,3.46817,3.46839,6500000.0
2009-02-10 05:57:00,3.46764,3.47166,3.46678,3.47084,7750000.0
2009-02-10 05:58:00,3.46788,3.47183,3.46638,3.46791,10130000.0
2009-02-10 05:59:00,3.46974,3.47145,3.465,3.47049,16500000.0
2009-02-10 06:00:00,3.46706,3.47226,3.46706,3.47084,11000000.0
2009-02-10 06:01:00,3.47089,3.47185,3.47007,3.47111,8500000.0
2009-02-10 06:02:00,3.46746,3.47111,3.46746,3.46872,8000000.0
2009-02-10 06:03:00,3.46857,3.47243,3.46761,3.4703,5500000.0
2009-02-10 06:04:00,3.4708,3.47283,3.46917,3.47264,8380000.0
2009-02-10 06:05:00,3.47133,3.47261,3.47058,3.47166,8500000.0
2009-02-10 06:06:00,3.47184,3.47372,3.47024,3.4716,8250000.0
2009-02-10 06:07:00,3.47154,3.4725,3.46981,3.47128,8010000.0
2009-02-10 06:08:00,3.47272,3.47363,3.47008,3.47363,8630000.0
2009-02-10 06:09:00,3.47352,3.47352,3.46926,3.47115,9380000.0
2009-02-10 06:10:00,3.4681,3.47103,3.4681,3.46873,7500000.0
2009-02-10 06:11:00,3.47008,3.47008,3.46808,3.46926,8500000.0
2009-02-10 06:12:00,3.46857,3.46997,3.46748,3.46997,11250000.0
2009-02-10 06:13:00,3.46852,3.47116,3.46735,3.47116,8500000.0
2009-02-10 06:14:00,3.468,3.47101,3.468,3.46943,11000000.0
2009-02-10 06:15:00,3.47152,3.47152,3.46744,3.46953,5250000.0
2009-02-10 06:16:00,3.46883,3.47147,3.46883,3.47025,9250000.0
2009-02-10 06:17:00,3.46792,3.46948,3.46736,3.46913,8750000.0
2009-02-10 06:18:00,3.4635,3.46893,3.4635,3.46672,8250000.0
2009-02-10 06:19:00,3.4685,3.4685,3.46426,3.46747,5250000.0
2009-02-10 06:20:00,3.46836,3.47106,3.46649,3.47106,10250000.0
2009-02-10 06:21:00,3.46691,3.47107,3.46691,3.46913,7750000.0
2009-02-10 06:22:00,3.47015,3.47122,3.46745,3.47104,7130000.0
2009-02-10 06:23:00,3.47109,3.47109,3.46931,3.46931,6250000.0
2009-02-10 06:24:00,3.46914,3.47056,3.46502,3.46502,10250000.0
2009-02-10 06:25:00,3.46886,3.47351,3.46716,3.47149,8000000.0
2009-02-10 06:26:00,3.47121,3.47377,3.47062,3.47174,11250000.0
2009-02-10 06:27:00,3.47399,3.47399,3.46628,3.46628,5250000.0
2009-02-10 06:28:00,3.46981,3.47218,3.4673,3.4688,7750000.0
2009-02-10 06:29:00,3.47137,3.47137,3.4658,3.4676,10250000.0
2009-02-10 06:30:00,3.46877,3.4704,3.46438,3.46724,6500000.0
2009-02-10 06:31:00,3.46962,3.46962,3.46154,3.46154,6630000.0
2009-02-10 06:32:00,3.46232,3.46845,3.46232,3.46749,5750000.0
2009-02-10 06:33:00,3.46964,3.4704,3.46605,3.46979,9500000.0
2009-02-10 06:34:00,3.46752,3.46953,3.46548,3.46953,9750000.0
2009-02-10 06:35:00,3.46296,3.46861,3.46296,3.46707,4000000.0
2009-02-10 06:36:00,3.46967,3.46967,3.46601,3.46601,10000000.0
2009-02-10 06:37:00,3.46519,3.46813,3.46365,3.46476,8380000.0
2009-02-10 06:38:00,3.46611,3.46885,3.46489,3.46489,14500000.0
2009-02-10 06:39:00,3.46765,3.46874,3.46318,3.46849,6250000.0
2009-02-10 06:40:00,3.46857,3.46857,3.464,3.46522,5500000.0
2009-02-10 06:41:00,3.468,3.46838,3.46426,3.46656,9250000.0
2009-02-10 06:42:00,3.46917,3.46917,3.46256,3.46366,9250000.0
2009-02-10 06:43:00,3.468,3.46968,3.46582,3.46922,8500000.0
2009-02-10 06:44:00,3.46633,3.47027,3.46298,3.46636,10000000.0
2009-02-10 06:45:00,3.46882,3.4703,3.46512,3.46907,8250000.0
2009-02-10 06:46:00,3.47107,3.47107,3.46616,3.47025,11000000.0
2009-02-10 06:47:00,3.464,3.46929,3.464,3.46723,5500000.0
2009-02-10 06:48:00,3.46942,3.46942,3.46588,3.46588,7000000.0
2009-02-10 06:49:00,3.46636,3.46783,3.46176,3.46176,6750000.0
2009-02-10 06:50:00,3.46464,3.46863,3.46464,3.4659,8000000.0
2009-02-10 06:51:00,3.46852,3.46933,3.4655,3.46676,19630000.0
2009-02-10 06:52:00,3.46756,3.46878,3.46588,3.4671,11880000.0
2009-02-10 06:53:00,3.46554,3.46881,3.46554,3.46753,5880000.0
2009-02-10 06:54:00,3.46928,3.46993,3.46522,3.46985,6500000.0
2009-02-10 06:55:00,3.46827,3.46863,3.4668,3.4668,12500000.0
2009-02-10 06:56:00,3.46986,3.46986,3.46701,3.46701,7500000.0
2009-02-10 06:57:00,3.46724,3.47053,3.46724,3.46883,13880000.0
2009-02-10 06:58:00,3.47034,3.47034,3.46653,3.4699,8750000.0
2009-02-10 06:59:00,3.46652,3.4697,3.46635,3.46848,9250000.0
2009-02-10 07:00:00,3.46736,3.46951,3.46505,3.46676,12000000.0
2009-02-10 07:01:00,3.4666,3.47004,3.46527,3.46768,12250000.0
2009-02-10 07:02:00,3.46801,3.46937,3.46565,3.4672,10500000.0
2009-02-10 07:03:00,3.46432,3.46993,3.46432,3.46664,5250000.0
2009-02-10 07:04:00,3.46674,3.46986,3.46447,3.4658,11130000.0
2009-02-10 07:05:00,3.4672,3.46949,3.46643,3.46827,9000000.0
2009-02-10 07:06:00,3.46953,3.46953,3.46408,3.46652,8250000.0
2009-02-10 07:07:00,3.46745,3.46898,3.4631,3.46801,14250000.0
2009-02-10 07:08:00,3.46738,3.4684,3.46116,3.46116,9250000.0
2009-02-10 07:09:00,3.46681,3.46977,3.46534,3.46601,10130000.0
2009-02-10 07:10:00,3.47079,3.47079,3.46645,3.46943,8250000.0
2009-02-10 07:11:00,3.47082,3.47082,3.46712,3.46966,5500000.0
2009-02-10 07:12:00,3.46784,3.46987,3.46514,3.46709,9000000.0
2009-02-10 07:13:00,3.4665,3.46887,3.46579,3.46677,6250000.0
2009-02-10 07:14:00,3.46716,3.46889,3.46648,3.46785,5500000.0
2009-02-10 07:15:00,3.46527,3.4678,3.46268,3.46663,13500000.0
2009-02-10 07:16:00,3.46557,3.46978,3.46417,3.46725,7750000.0
2009-02-10 07:17:00,3.47192,3.47192,3.46759,3.46881,13250000.0
2009-02-10 07:18:00,3.47201,3.47201,3.46562,3.46751,20750000.0
2009-02-10 07:19:00,3.47129,3.47319,3.46773,3.47107,15250000.0
2009-02-10 07:20:00,3.46833,3.47179,3.46833,3.47122,5250000.0
2009-02-10 07:21:00,3.4708,3.47213,3.46986,3.47186,12250000.0
2009-02-10 07:22:00,3.46946,3.47116,3.4664,3.46879,13750000.0
2009-02-10 07:23:00,3.47004,3.47118,3.46878,3.47042,11500000.0
2009-02-10 07:24:00,3.47139,3.47151,3.46847,3.4698,5250000.0
2009-02-10 07:25:00,3.47023,3.47267,3.46918,3.46918,6500000.0
2009-02-10 07:26:00,3.4691,3.47256,3.46747,3.47011,13000000.0
2009-02-10 07:27:00,3.47228,3.47279,3.46937,3.47068,8000000.0
2009-02-10 07:28:00,3.4728,3.4728,3.46866,3.47268,7500000.0
2009-02-10 07:29:00,3.47068,3.47294,3.46865,3.47294,12500000.0
2009-02-10 07:30:00,3.4718,3.47347,3.47127,3.47347,8750000.0
2009-02-10 07:31:00,3.47392,3.47443,3.47003,3.47287,7880000.0
2009-02-10 07:32:00,3.47051,3.47266,3.46446,3.47,8000000.0
2009-02-10 07:33:00,3.46824,3.47162,3.4664,3.46942,14750000.0
2009-02-10 07:34:00,3.47069,3.47069,3.46515,3.46647,13750000.0
2009-02-10 07:35:00,3.46667,3.46958,3.46473,3.46473,10000000.0
2009-02-10 07:36:00,3.46423,3.46768,3.45866,3.45967,7500000.0
2009-02-10 07:37:00,3.46367,3.46413,3.46023,3.46186,8250000.0
2009-02-10 07:38:00,3.46461,3.46583,3.46133,3.46583,8880000.0
2009-02-10 07:39:00,3.46374,3.46479,3.46014,3.46014,9250000.0
2009-02-10 07:40:00,3.46358,3.46384,3.45708,3.46213,9250000.0
2009-02-10 07:41:00,3.46358,3.46464,3.4586,3.46164,7500000.0
2009-02-10 07:42:00,3.45581,3.46227,3.45581,3.45905,8500000.0
2009-02-10 07:43:00,3.46009,3.46224,3.45827,3.45947,12000000.0
2009-02-10 07:44:00,3.459,3.46226,3.459,3.46027,10750000.0
2009-02-10 07:45:00,3.46083,3.46285,3.45879,3.46082,11000000.0
2009-02-10 07:46:00,3.46125,3.46166,3.45614,3.45843,6500000.0
2009-02-10 07:47:00,3.45674,3.45847,3.4536,3.4546,6010000.0
2009-02-10 07:48:00,3.45236,3.45649,3.45236,3.4558,9000000.0
2009-02-10 07:49:00,3.45842,3.45881,3.45376,3.45673,11750000.0
2009-02-10 07:50:00,3.45919,3.45919,3.45457,3.45755,10630000.0
2009-02-10 07:51:00,3.45606,3.45869,3.45606,3.45627,7750000.0
2009-02-10 07:52:00,3.46024,3.46024,3.45625,3.45763,12760000.0
2009-02-10 07:53:00,3.45842,3.46181,3.45613,3.4598,11880000.0
2009-02-10 07:54:00,3.45975,3.46136,3.45685,3.46007,9500000.0
2009-02-10 07:55:00,3.45961,3.46055,3.45874,3.45895,7500000.0
2009-02-10 07:56:00,3.4613,3.46152,3.45883,3.45883,8750000.0
2009-02-10 07:57:00,3.46069,3.46113,3.45833,3.46036,9750000.0
2009-02-10 07:58:00,3.45594,3.45973,3.45549,3.45549,10000000.0
2009-02-10 07:59:00,3.45814,3.45814,3.45468,3.45723,8750000.0
2009-02-10 08:00:00,3.45741,3.45903,3.45559,3.45844,5500000.0
2009-02-10 08:01:00,3.4566,3.46409,3.4566,3.46329,10500000.0
2009-02-10 08:02:00,3.45846,3.46357,3.45561,3.46357,17000000.0
2009-02-10 08:03:00,3.46119,3.46393,3.46009,3.46393,9130000.0
2009-02-10 08:04:00,3.46156,3.46349,3.45963,3.46213,13130000.0
2009-02-10 08:05:00,3.46107,3.46364,3.45914,3.46105,7130000.0
2009-02-10 08:06:00,3.46117,3.46404,3.45921,3.46196,7250000.0
2009-02-10 08:07:00,3.46512,3.46523,3.45991,3.46149,12750000.0
2009-02-10 08:08:00,3.46292,3.46627,3.46147,3.46495,6750000.0
2009-02-10 08:09:00,3.46491,3.46515,3.46021,3.46201,9750000.0
2009-02-10 08:10:00,3.46218,3.46476,3.45827,3.45827,5500000.0
2009-02-10 08:11:00,3.46199,3.46281,3.46011,3.46011,6750000.0
2009-02-10 08:12:00,3.46205,3.46205,3.45597,3.45597,7750000.0
2009-02-10 08:13:00,3.46032,3.46063,3.45792,3.45839,5630000.0
2009-02-10 08:14:00,3.4572,3.45827,3.4522,3.45683,9500000.0
2009-02-10 08:15:00,3.45607,3.45945,3.45432,3.45877,11130000.0
2009-02-10 08:16:00,3.45784,3.45796,3.45502,3.45502,10380000.0
2009-02-10 08:17:00,3.45755,3.45838,3.4566,3.4566,9500000.0
2009-02-10 08:18:00,3.45418,3.45972,3.45418,3.45972,8250000.0
2009-02-10 08:19:00,3.45949,3.46091,3.45847,3.46034,7750000.0
2009-02-10 08:20:00,3.46188,3.46299,3.46043,3.4621,8000000.0
2009-02-10 08:21:00,3.45824,3.46081,3.45775,3.45775,7000000.0
2009-02-10 08:22:00,3.45937,3.46183,3.45612,3.45961,12500000.0
2009-02-10 08:23:00,3.46227,3.46227,3.45973,3.46011,5500000.0
2009-02-10 08:24:00,3.46231,3.46258,3.45684,3.4583,9250000.0
2009-02-10 08:25:00,3.45951,3.46038,3.45706,3.45931,11500000.0
2009-02-10 08:26:00,3.45775,3.46158,3.45639,3.46158,12250000.0
2009-02-10 08:27:00,3.45987,3.46254,3.45974,3.46182,8750000.0
2009-02-10 08:28:00,3.46284,3.46314,3.45992,3.46227,13250000.0
2009-02-10 08:29:00,3.46192,3.46252,3.4579,3.45977,6750000.0
2009-02-10 08:30:00,3.46201,3.46454,3.45951,3.4638,13250000.0
2009-02-10 08:31:00,3.46339,3.46512,3.45763,3.46148,6500000.0
2009-02-10 08:32:00,3.46223,3.46376,3.45842,3.45842,5250000.0
2009-02-10 08:33:00,3.46387,3.46387,3.45999,3.45999,7880000.0
2009-02-10 08:34:00,3.4614,3.46146,3.4538,3.4588,6000000.0
2009-02-10 08:35:00,3.46077,3.46206,3.45679,3.46034,5750000.0
2009-02-10 08:36:00,3.46215,3.46215,3.45958,3.46166,20750000.0
2009-02-10 08:37:00,3.45935,3.46511,3.45926,3.46266,8000000.0
2009-02-10 08:38:00,3.46369,3.46369,3.45731,3.46318,8500000.0
2009-02-10 08:39:00,3.45776,3.46361,3.45776,3.46242,10130000.0
2009-02-10 08:40:00,3.45939,3.46417,3.45929,3.46119,8380000.0
2009-02-10 08:41:00,3.45816,3.46447,3.45816,3.4607,14750000.0
2009-02-10 08:42:00,3.46069,3.4618,3.45957,3.45957,9250000.0
2009-02-10 08:43:00,3.46164,3.46467,3.45882,3.4627,16250000.0
2009-02-10 08:44:00,3.46159,3.46719,3.45714,3.46067,10250000.0
2009-02-10 08:45:00,3.46097,3.46665,3.46097,3.46402,11500000.0
2009-02-10 08:46:00,3.46525,3.46571,3.46334,3.46571,5250000.0
2009-02-10 08:47:00,3.46456,3.46515,3.46153,3.46396,6380000.0
2009-02-10 08:48:00,3.46508,3.46623,3.46052,3.46416,11750000.0
2009-02-10 08:49:00,3.46545,3.46545,3.45745,3.45745,8000000.0
2009-02-10 08:50:00,3.45844,3.46114,3.45736,3.46114,6250000.0
2009-02-10 08:51:00,3.45685,3.45848,3.45511,3.45511,10000000.0
2009-02-10 08:52:00,3.45081,3.4553,3.44886,3.44914,12000000.0
2009-02-10 08:53:00,3.44452,3.44877,3.44082,3.44082,11750000.0
2009-02-10 08:54:00,3.45021,3.45021,3.44569,3.44645,7250000.0
2009-02-10 08:55:00,3.44905,3.44932,3.4468,3.44785,7500000.0
2009-02-10 08:56:00,3.44588,3.45009,3.4456,3.4456,7000000.0
2009-02-10 08:57:00,3.45126,3.4564,3.44283,3.44877,11380000.0
2009-02-10 08:58:00,3.44658,3.44938,3.4454,3.44938,7750000.0
2009-02-10 08:59:00,3.44729,3.45011,3.44562,3.44882,12750000.0
2009-02-10 09:00:00,3.45172,3.45299,3.44245,3.44368,5750000.0
2009-02-10 09:01:00,3.44597,3.45196,3.44363,3.44694,13250000.0
2009-02-10 09:02:00,3.44976,3.45203,3.44888,3.4493,7380000.0
2009-02-10 09:03:00,3.44898,3.45124,3.44558,3.44972,10500000.0
2009-02-10 09:04:00,3.45185,3.45247,3.4462,3.4462,6250000.0
2009-02-10 09:05:00,3.449,3.45188,3.44758,3.45024,11250000.0
2009-02-10 09:06:00,3.45156,3.45227,3.4503,3.4503,9000000.0
2009-02-10 09:07:00,3.45084,3.45084,3.446,3.45003,5500000.0
2009-02-10 09:08:00,3.44614,3.45047,3.44539,3.44906,8500000.0
2009-02-10 09:09:00,3.44679,3.44896,3.44463,3.44762,9000000.0
2009-02-10 09:10:00,3.44547,3.44547,3.44137,3.44137,8500000.0
2009-02-10 09:11:00,3.44333,3.44398,3.43911,3.4437,10500000.0
2009-02-10 09:12:00,3.44311,3.44651,3.44228,3.44398,7250000.0
2009-02-10 09:13:00,3.44693,3.44824,3.44001,3.4458,12500000.0
2009-02-10 09:14:00,3.44524,3.44623,3.4406,3.44271,7000000.0
2009-02-10 09:15:00,3.44525,3.45026,3.44256,3.4488,14750000.0
2009-02-10 09:16:00,3.44934,3.45044,3.44397,3.44928,10880000.0
2009-02-10 09:17:00,3.44778,3.44869,3.44537,3.44808,8250000.0
2009-02-10 09:18:00,3.44591,3.45163,3.44591,3.45163,7500000.0
2009-02-10 09:19:00,3.45044,3.45206,3.44737,3.45136,7500000.0
2009-02-10 09:20:00,3.45438,3.45538,3.45098,3.4517,8000000.0
2009-02-10 09:21:00,3.4539,3.46319,3.44803,3.45616,12380000.0
2009-02-10 09:22:00,3.46026,3.46026,3.45138,3.45192,9000000.0
2009-02-10 09:23:00,3.45202,3.45684,3.45202,3.45649,10750000.0
2009-02-10 09:24:00,3.45449,3.45749,3.45089,3.45671,9750000.0
2009-02-10 09:25:00,3.44998,3.45528,3.44906,3.45513,13000000.0
2009-02-10 09:26:00,3.45068,3.45447,3.45068,3.45377,6630000.0
2009-02-10 09:27:00,3.45218,3.45471,3.44881,3.45217,14250000.0
2009-02-10 09:28:00,3.45374,3.45446,3.452,3.45206,10250000.0
2009-02-10 09:29:00,3.45,3.45353,3.44799,3.45151,13750000.0
2009-02-10 09:30:00,3.45245,3.45245,3.44868,3.44868,6000000.0
2009-02-10 09:31:00,3.45074,3.45266,3.44794,3.45266,6250000.0
2009-02-10 09:32:00,3.45255,3.45255,3.44722,3.45017,8750000.0
2009-02-10 09:33:00,3.45163,3.45478,3.44974,3.45171,7500000.0
2009-02-10 09:34:00,3.45066,3.45323,3.45066,3.451,6000000.0
2009-02-10 09:35:00,3.45279,3.45336,3.44856,3.45174,13000000.0
2009-02-10 09:36:00,3.45287,3.45344,3.4496,3.45344,7250000.0
2009-02-10 09:37:00,3.45264,3.4542,3.44796,3.44856,11630000.0
2009-02-10 09:38:00,3.45047,3.45262,3.4488,3.45192,7750000.0
2009-02-10 09:39:00,3.44908,3.45068,3.44663,3.44663,8750000.0
2009-02-10 09:40:00,3.44937,3.4524,3.44792,3.4524,5250000.0
2009-02-10 09:41:00,3.44654,3.45091,3.44354,3.44522,13750000.0
2009-02-10 09:42:00,3.44542,3.44871,3.44272,3.44764,18000000.0
2009-02-10 09:43:00,3.44607,3.4492,3.44279,3.4452,12250000.0
2009-02-10 09:44:00,3.44728,3.44854,3.44453,3.44675,11000000.0
2009-02-10 09:45:00,3.44617,3.44732,3.4441,3.44675,10380000.0
2009-02-10 09:46:00,3.44728,3.44735,3.44118,3.4437,6250000.0
2009-02-10 09:47:00,3.44196,3.44572,3.44106,3.4417,5750000.0
2009-02-10 09:48:00,3.44623,3.44623,3.44275,3.44507,11500000.0
2009-02-10 09:49:00,3.44436,3.44514,3.4425,3.44331,8880000.0
2009-02-10 09:50:00,3.44322,3.44451,3.4411,3.44451,7250000.0
2009-02-10 09:51:00,3.44014,3.44449,3.44014,3.4432,12500000.0
2009-02-10 09:52:00,3.44249,3.44477,3.44047,3.44335,8500000.0
2009-02-10 09:53:00,3.44334,3.44654,3.44197,3.44564,10250000.0
2009-02-10 09:54:00,3.44496,3.44882,3.44325,3.44689,11500000.0
2009-02-10 09:55:00,3.44857,3.44857,3.44437,3.44588,7500000.0
2009-02-10 09:56:00,3.44839,3.44866,3.44507,3.44629,5250000.0
2009-02-10 09:57:00,3.44642,3.45005,3.44538,3.45005,12000000.0
2009-02-10 09:58:00,3.44653,3.44995,3.44559,3.44814,12750000.0
2009-02-10 09:59:00,3.44679,3.44963,3.44504,3.44868,13000000.0
2009-02-10 10:00:00,3.45101,3.45208,3.44522,3.44932,8130000.0
2009-02-10 10:01:00,3.44835,3.45129,3.447,3.44907,8500000.0
2009-02-10 10:02:00,3.4469,3.45158,3.44568,3.447,6750000.0
2009-02-10 10:03:00,3.45017,3.45172,3.44749,3.44953,14380000.0
2009-02-10 10:04:00,3.44619,3.45128,3.44619,3.45028,5500000.0
2009-02-10 10:05:00,3.44758,3.44899,3.44634,3.44777,8750000.0
2009-02-10 10:06:00,3.4477,3.44915,3.44407,3.44749,12000000.0
2009-02-10 10:07:00,3.44766,3.44854,3.4464,3.44719,5250000.0
2009-02-10 10:08:00,3.44646,3.44889,3.44596,3.44596,9250000.0
2009-02-10 10:09:00,3.44631,3.44804,3.44406,3.44732,8500000.0
2009-02-10 10:10:00,3.44556,3.44925,3.44369,3.44435,10000000.0
2009-02-10 10:11:00,3.44281,3.44755,3.44281,3.4469,7000000.0
2009-02-10 10:12:00,3.44286,3.44517,3.44136,3.4442,9000000.0
2009-02-10 10:13:00,3.43794,3.44182,3.43691,3.43995,11000000.0
2009-02-10 10:14:00,3.43848,3.43848,3.42851,3.43252,6000000.0
2009-02-10 10:15:00,3.4301,3.43196,3.42765,3.43016,9250000.0
2009-02-10 10:16:00,3.43239,3.4324,3.43005,3.43098,5750000.0
2009-02-10 10:17:00,3.43187,3.43264,3.42698,3.42943,8500000.0
2009-02-10 10:18:00,3.42919,3.42921,3.42556,3.42577,15130000.0
2009-02-10 10:19:00,3.42607,3.42695,3.42404,3.42578,10000000.0
2009-02-10 10:20:00,3.42589,3.42615,3.42318,3.42318,8130000.0
2009-02-10 10:21:00,3.42423,3.42423,3.41714,3.41949,8500000.0
2009-02-10 10:22:00,3.41884,3.42061,3.41838,3.42013,9750000.0
2009-02-10 10:23:00,3.41722,3.41883,3.41398,3.41736,6250000.0
2009-02-10 10:24:00,3.41502,3.42193,3.41502,3.41827,5630000.0
2009-02-10 10:25:00,3.42066,3.42277,3.41843,3.42277,7000000.0
2009-02-10 10:26:00,3.41966,3.42341,3.41966,3.42263,10630000.0
2009-02-10 10:27:00,3.41746,3.42229,3.41746,3.42034,8750000.0
2009-02-10 10:28:00,3.42199,3.42205,3.41794,3.42205,5250000.0
2009-02-10 10:29:00,3.42102,3.42586,3.42102,3.42531,7250000.0
2009-02-10 10:30:00,3.42525,3.42826,3.42389,3.42823,6250000.0
2009-02-10 10:31:00,3.42794,3.43016,3.42645,3.43016,10000000.0
2009-02-10 10:32:00,3.42999,3.43294,3.426,3.43132,10130000.0
2009-02-10 10:33:00,3.43285,3.43294,3.42921,3.42921,6880000.0
2009-02-10 10:34:00,3.43089,3.43277,3.42955,3.43043,9750000.0
2009-02-10 10:35:00,3.43118,3.43172,3.42826,3.43042,5750000.0
2009-02-10 10:36:00,3.43134,3.43708,3.43031,3.43219,9500000.0
2009-02-10 10:37:00,3.43686,3.43726,3.43366,3.43726,8000000.0
2009-02-10 10:38:00,3.43512,3.4375,3.43264,3.43674,9250000.0
2009-02-10 10:39:00,3.43763,3.43904,3.43471,3.43904,8380000.0
2009-02-10 10:40:00,3.43814,3.43972,3.43464,3.43466,8750000.0
2009-02-10 10:41:00,3.43669,3.43936,3.43465,3.43936,10500000.0
2009-02-10 10:42:00,3.43995,3.44096,3.43681,3.44042,9000000.0
2009-02-10 10:43:00,3.44261,3.44305,3.43954,3.44259,6880000.0
2009-02-10 10:44:00,3.44393,3.44742,3.44154,3.44602,14500000.0
2009-02-10 10:45:00,3.44467,3.44928,3.44347,3.44928,10000000.0
2009-02-10 10:46:00,3.44988,3.45396,3.44706,3.45396,7500000.0
2009-02-10 10:47:00,3.45269,3.45585,3.45269,3.45439,5500000.0
2009-02-10 10:48:00,3.45663,3.45693,3.45052,3.45499,5250000.0
2009-02-10 10:49:00,3.45797,3.45815,3.45072,3.45072,8500000.0
2009-02-10 10:50:00,3.45585,3.45936,3.4551,3.45936,6250000.0
2009-02-10 10:51:00,3.45622,3.45884,3.45496,3.45496,11630000.0
2009-02-10 10:52:00,3.45769,3.45891,3.45384,3.45555,13750000.0
2009-02-10 10:53:00,3.45706,3.45747,3.45249,3.45559,10750000.0
2009-02-10 10:54:00,3.45476,3.45967,3.45227,3.45936,11750000.0
2009-02-10 10:55:00,3.45946,3.46102,3.45823,3.46076,6250000.0
2009-02-10 10:56:00,3.45913,3.46022,3.45646,3.46022,9000000.0
2009-02-10 10:57:00,3.4581,3.46191,3.4581,3.46168,6380000.0
2009-02-10 10:58:00,3.46123,3.46123,3.45628,3.45959,7630000.0
2009-02-10 10:59:00,3.45886,3.46137,3.4564,3.46006,7250000.0
2009-02-10 11:00:00,3.45863,3.45946,3.44939,3.4535,11750000.0
2009-02-10 11:01:00,3.44984,3.46364,3.44785,3.46202,8250000.0
2009-02-10 11:02:00,3.46583,3.46583,3.46215,3.46264,6250000.0
2009-02-10 11:03:00,3.46483,3.46483,3.46139,3.46327,6750000.0
2009-02-10 11:04:00,3.45928,3.4636,3.45928,3.46342,6500000.0
2009-02-10 11:05:00,3.46095,3.46445,3.45843,3.46233,10500000.0
2009-02-10 11:06:00,3.46456,3.46729,3.46211,3.46729,6500000.0
2009-02-10 11:07:00,3.46577,3.46907,3.46485,3.46907,7250000.0
2009-02-10 11:08:00,3.46645,3.47025,3.46555,3.47025,5630000.0
2009-02-10 11:09:00,3.47177,3.4719,3.4662,3.47145,9630000.0
2009-02-10 11:10:00,3.47176,3.47445,3.46807,3.47332,7000000.0
2009-02-10 11:11:00,3.47696,3.47808,3.47158,3.4775,6250000.0
2009-02-10 11:12:00,3.47748,3.48085,3.47328,3.47907,5750000.0
2009-02-10 11:13:00,3.47822,3.48268,3.47705,3.48112,9630000.0
2009-02-10 11:14:00,3.48253,3.48359,3.47957,3.48359,9000000.0
2009-02-10 11:15:00,3.48488,3.48488,3.48195,3.48324,7000000.0
2009-02-10 11:16:00,3.48403,3.48634,3.48348,3.48491,5750000.0
2009-02-10 11:17:00,3.48454,3.48851,3.48211,3.48693,10380000.0
2009-02-10 11:18:00,3.48563,3.48563,3.47621,3.47697,8500000.0
2009-02-10 11:19:00,3.48014,3.48021,3.47553,3.47958,7250000.0
2009-02-10 11:20:00,3.47775,3.47911,3.47679,3.47878,6250000.0
2009-02-10 11:21:00,3.47866,3.48044,3.47619,3.4799,8500000.0
2009-02-10 11:22:00,3.4803,3.48067,3.47623,3.47623,8250000.0
2009-02-10 11:23:00,3.47907,3.48165,3.47555,3.47982,13750000.0
2009-02-10 11:24:00,3.47938,3.48143,3.47515,3.48104,9000000.0
2009-02-10 11:25:00,3.47796,3.48057,3.47404,3.47856,15000000.0
2009-02-10 11:26:00,3.47778,3.47807,3.47235,3.47699,11500000.0
2009-02-10 11:27:00,3.4748,3.47608,3.47075,3.47467,9250000.0
2009-02-10 11:28:00,3.47481,3.47554,3.4719,3.47228,10380000.0
2009-02-10 11:29:00,3.47452,3.47452,3.46835,3.47142,10250000.0
2009-02-10 11:30:00,3.47373,3.47373,3.46893,3.47296,6250000.0
2009-02-10 11:31:00,3.47411,3.47627,3.47284,3.47627,9000000.0
2009-02-10 11:32:00,3.47736,3.47936,3.47514,3.47936,9250000.0
2009-02-10 11:33:00,3.47823,3.47955,3.47654,3.47871,11380000.0
2009-02-10 11:34:00,3.47929,3.47933,3.47571,3.47765,7000000.0
2009-02-10 11:35:00,3.47817,3.47976,3.47393,3.47588,9380000.0
2009-02-10 11:36:00,3.47725,3.47746,3.47312,3.47611,6630000.0
2009-02-10 11:37:00,3.47375,3.47375,3.4704,3.47307,7250000.0
2009-02-10 11:38:00,3.47122,3.47412,3.46865,3.47063,5250000.0
2009-02-10 11:39:00,3.47077,3.4718,3.46806,3.46888,10750000.0
2009-02-10 11:40:00,3.46963,3.47034,3.46548,3.46721,13750000.0
2009-02-10 11:41:00,3.46927,3.46948,3.4613,3.46399,7500000.0
2009-02-10 11:42:00,3.46439,3.46505,3.46189,3.46237,8380000.0
2009-02-10 11:43:00,3.46008,3.46179,3.45791,3.46144,9000000.0
2009-02-10 11:44:00,3.45639,3.45872,3.45291,3.45534,8250000.0
2009-02-10 11:45:00,3.45619,3.45783,3.45278,3.45783,7000000.0
2009-02-10 11:46:00,3.45796,3.46148,3.45603,3.46148,5500000.0
2009-02-10 11:47:00,3.4587,3.46133,3.45466,3.45839,11010000.0
2009-02-10 11:48:00,3.45899,3.46201,3.45702,3.46201,10880000.0
2009-02-10 11:49:00,3.46025,3.46068,3.45458,3.45574,11500000.0
2009-02-10 11:50:00,3.45902,3.46084,3.45768,3.46084,9630000.0
2009-02-10 11:51:00,3.46202,3.46202,3.45755,3.4595,5500000.0
2009-02-10 11:52:00,3.4597,3.46052,3.45782,3.45809,9000000.0
2009-02-10 11:53:00,3.46017,3.46426,3.45963,3.46406,5630000.0
2009-02-10 11:54:00,3.46154,3.46293,3.45702,3.46256,12250000.0
2009-02-10 11:55:00,3.46085,3.46166,3.45861,3.45925,7880000.0
2009-02-10 11:56:00,3.46081,3.46283,3.46081,3.46199,11000000.0
2009-02-10 11:57:00,3.45835,3.46296,3.45822,3.45989,6500000.0
2009-02-10 11:58:00,3.45917,3.46737,3.45917,3.46516,14380000.0
2009-02-10 11:59:00,3.46506,3.46992,3.46506,3.46757,11630000.0
2009-02-10 12:00:00,3.46998,3.47036,3.46464,3.46716,11250000.0
2009-02-10 12:01:00,3.46717,3.47044,3.46717,3.47025,7250000.0
2009-02-10 12:02:00,3.46809,3.47111,3.46563,3.4703,10500000.0
2009-02-10 12:03:00,3.47078,3.47153,3.46705,3.46705,6250000.0
2009-02-10 12:04:00,3.46818,3.47056,3.46472,3.46759,6500000.0
2009-02-10 12:05:00,3.47005,3.47028,3.46123,3.46768,10630000.0
2009-02-10 12:06:00,3.4661,3.46728,3.46457,3.46555,8250000.0
2009-02-10 12:07:00,3.46405,3.46588,3.45986,3.45986,7250000.0
2009-02-10 12:08:00,3.45978,3.46154,3.45758,3.46115,7380000.0
2009-02-10 12:09:00,3.46127,3.46159,3.4546,3.45898,12250000.0
2009-02-10 12:10:00,3.45687,3.45839,3.45278,3.45623,8750000.0
2009-02-10 12:11:00,3.45741,3.45894,3.45663,3.45894,7000000.0
2009-02-10 12:12:00,3.45559,3.45836,3.45555,3.45784,13000000.0
2009-02-10 12:13:00,3.45737,3.45955,3.45444,3.4578,16250000.0
2009-02-10 12:14:00,3.45787,3.45825,3.45195,3.45786,9750000.0
2009-02-10 12:15:00,3.45472,3.45805,3.45351,3.45704,8250000.0
2009-02-10 12:16:00,3.45671,3.45671,3.45263,3.45263,5500000.0
2009-02-10 12:17:00,3.45659,3.45659,3.45311,3.45311,5250000.0
2009-02-10 12:18:00,3.45283,3.45689,3.44999,3.44999,8750000.0
2009-02-10 12:19:00,3.45603,3.45658,3.4504,3.45658,8130000.0
2009-02-10 12:20:00,3.45397,3.45688,3.45343,3.45648,8130000.0
2009-02-10 12:21:00,3.45583,3.45665,3.4512,3.45187,13750000.0
2009-02-10 12:22:00,3.45611,3.45619,3.45359,3.45549,6500000.0
2009-02-10 12:23:00,3.4539,3.45445,3.45039,3.45369,11000000.0
2009-02-10 12:24:00,3.45383,3.45583,3.44888,3.45481,6500000.0
2009-02-10 12:25:00,3.45746,3.45758,3.45512,3.45758,7000000.0
2009-02-10 12:26:00,3.45657,3.45706,3.45339,3.45339,9000000.0
2009-02-10 12:27:00,3.45451,3.45813,3.45283,3.45813,8750000.0
2009-02-10 12:28:00,3.45727,3.45794,3.45391,3.45391,12000000.0
2009-02-10 12:29:00,3.45466,3.45506,3.4511,3.45246,6250000.0
2009-02-10 12:30:00,3.45296,3.45445,3.45042,3.45158,5500000.0
2009-02-10 12:31:00,3.4506,3.45065,3.44775,3.44775,5500000.0
2009-02-10 12:32:00,3.44731,3.44763,3.44438,3.44669,8500000.0
2009-02-10 12:33:00,3.44754,3.44874,3.44389,3.44643,11750000.0
2009-02-10 12:34:00,3.446,3.44774,3.44511,3.44768,10880000.0
2009-02-10 12:35:00,3.44779,3.44887,3.44594,3.44887,7750000.0
2009-02-10 12:36:00,3.44788,3.44892,3.44381,3.44721,5500000.0
2009-02-10 12:37:00,3.44377,3.4458,3.43917,3.4416,18000000.0
2009-02-10 12:38:00,3.44315,3.44337,3.43597,3.44172,9000000.0
2009-02-10 12:39:00,3.44037,3.44121,3.43766,3.43828,6000000.0
2009-02-10 12:40:00,3.43496,3.4369,3.43496,3.43564,7250000.0
2009-02-10 12:41:00,3.43708,3.43922,3.4345,3.43591,5750000.0
2009-02-10 12:42:00,3.43886,3.44152,3.43419,3.4411,11250000.0
2009-02-10 12:43:00,3.44183,3.44378,3.44101,3.44101,7500000.0
2009-02-10 12:44:00,3.43885,3.44233,3.4387,3.44079,11250000.0
2009-02-10 12:45:00,3.43818,3.44199,3.43818,3.44028,6630000.0
2009-02-10 12:46:00,3.44098,3.4464,3.43987,3.4437,10130000.0
2009-02-10 12:47:00,3.44526,3.44603,3.44174,3.44329,7500000.0
2009-02-10 12:48:00,3.44243,3.44657,3.44058,3.44463,11250000.0
2009-02-10 12:49:00,3.44509,3.44509,3.44011,3.44428,9000000.0
2009-02-10 12:50:00,3.44221,3.44318,3.43931,3.4428,11000000.0
2009-02-10 12:51:00,3.44196,3.44239,3.43865,3.44239,6750000.0
2009-02-10 12:52:00,3.44017,3.44446,3.43943,3.43943,5880000.0
2009-02-10 12:53:00,3.44237,3.44591,3.44108,3.44591,6000000.0
2009-02-10 12:54:00,3.44218,3.44466,3.43939,3.44304,10000000.0
2009-02-10 12:55:00,3.44106,3.44496,3.4393,3.44442,10880000.0
2009-02-10 12:56:00,3.44293,3.44476,3.43906,3.44008,12750000.0
2009-02-10 12:57:00,3.44296,3.44398,3.43951,3.44398,8500000.0
2009-02-10 12:58:00,3.44305,3.4437,3.43686,3.44209,10760000.0
2009-02-10 12:59:00,3.44236,3.44358,3.44103,3.44263,10500000.0
2009-02-10 13:00:00,3.44194,3.44342,3.4406,3.44342,13750000.0
2009-02-10 13:01:00,3.44142,3.4447,3.44053,3.4423,7750000.0
2009-02-10 13:02:00,3.44482,3.44482,3.44131,3.44136,7000000.0
2009-02-10 13:03:00,3.44155,3.44303,3.4388,3.44201,9250000.0
2009-02-10 13:04:00,3.44123,3.44375,3.43895,3.44353,10000000.0
2009-02-10 13:05:00,3.4443,3.4448,3.4386,3.4432,14500000.0
2009-02-10 13:06:00,3.44229,3.44524,3.44182,3.44524,10250000.0
2009-02-10 13:07:00,3.44347,3.44735,3.44159,3.44735,10750000.0
2009-02-10 13:08:00,3.44739,3.44763,3.44345,3.44674,7750000.0
2009-02-10 13:09:00,3.44779,3.44888,3.44224,3.44667,8250000.0
2009-02-10 13:10:00,3.44735,3.45025,3.44495,3.45025,6000000.0
2009-02-10 13:11:00,3.44905,3.45179,3.44843,3.44918,11500000.0
2009-02-10 13:12:00,3.4492,3.45149,3.44755,3.45149,8250000.0
2009-02-10 13:13:00,3.45012,3.45133,3.44719,3.4497,12000000.0
2009-02-10 13:14:00,3.4493,3.45179,3.4484,3.4517,7760000.0
2009-02-10 13:15:00,3.4532,3.45579,3.4486,3.45209,9500000.0
2009-02-10 13:16:00,3.45525,3.4553,3.44641,3.45163,13750000.0
2009-02-10 13:17:00,3.44727,3.45318,3.44727,3.45269,6250000.0
2009-02-10 13:18:00,3.45248,3.45248,3.45009,3.45136,9250000.0
2009-02-10 13:19:00,3.45013,3.45168,3.44663,3.45139,10250000.0
2009-02-10 13:20:00,3.44979,3.45215,3.44979,3.44985,5750000.0
2009-02-10 13:21:00,3.45109,3.45245,3.44923,3.45061,8750000.0
2009-02-10 13:22:00,3.44985,3.45142,3.44914,3.45063,8750000.0
2009-02-10 13:23:00,3.45074,3.45142,3.44597,3.45081,14000000.0
2009-02-10 13:24:00,3.4516,3.4516,3.44758,3.44933,10380000.0
2009-02-10 13:25:00,3.44958,3.45093,3.44705,3.45087,7630000.0
2009-02-10 13:26:00,3.45209,3.45209,3.44764,3.45055,7750000.0
2009-02-10 13:27:00,3.45135,3.45219,3.4485,3.45028,12380000.0
2009-02-10 13:28:00,3.45032,3.45109,3.44381,3.44645,8750000.0
2009-02-10 13:29:00,3.44579,3.45033,3.44579,3.45033,6750000.0
2009-02-10 13:30:00,3.44816,3.45013,3.44498,3.44936,9000000.0
2009-02-10 13:31:00,3.44505,3.45024,3.44505,3.45024,11000000.0
2009-02-10 13:32:00,3.45026,3.4511,3.44843,3.45077,7000000.0
2009-02-10 13:33:00,3.45052,3.45112,3.44654,3.44942,12250000.0
2009-02-10 13:34:00,3.45013,3.45179,3.44717,3.45179,12380000.0
2009-02-10 13:35:00,3.45053,3.45059,3.44311,3.44965,9500000.0
2009-02-10 13:36:00,3.44922,3.44999,3.44439,3.44999,10250000.0
2009-02-10 13:37:00,3.45011,3.45011,3.4465,3.44663,8250000.0
2009-02-10 13:38:00,3.45086,3.45147,3.44614,3.45091,7250000.0
2009-02-10 13:39:00,3.44926,3.45019,3.4446,3.44492,8500000.0
2009-02-10 13:40:00,3.4468,3.44862,3.44417,3.44417,5750000.0
2009-02-10 13:41:00,3.44786,3.44814,3.4459,3.44708,14380000.0
2009-02-10 13:42:00,3.44639,3.44639,3.44527,3.44566,6380000.0
2009-02-10 13:43:00,3.44576,3.44613,3.44169,3.44523,8250000.0
2009-02-10 13:44:00,3.44567,3.44618,3.4445,3.44507,12250000.0
2009-02-10 13:45:00,3.4397,3.44496,3.4363,3.4363,9000000.0
2009-02-10 13:46:00,3.43833,3.44085,3.43689,3.43921,10500000.0
2009-02-10 13:47:00,3.43596,3.4387,3.43596,3.4377,10750000.0
2009-02-10 13:48:00,3.43895,3.44001,3.43618,3.43987,13500000.0
2009-02-10 13:49:00,3.43953,3.44071,3.43893,3.44031,5750000.0
2009-02-10 13:50:00,3.43948,3.44121,3.43716,3.43935,8000000.0
2009-02-10 13:51:00,3.43976,3.43976,3.43614,3.4387,8000000.0
2009-02-10 13:52:00,3.4377,3.43904,3.43585,3.43704,10750000.0
2009-02-10 13:53:00,3.43965,3.43986,3.43554,3.43604,6630000.0
2009-02-10 13:54:00,3.43859,3.43891,3.43549,3.43693,10000000.0
2009-02-10 13:55:00,3.4379,3.43894,3.43677,3.43677,11250000.0
2009-02-10 13:56:00,3.43802,3.44223,3.43802,3.44026,11130000.0
2009-02-10 13:57:00,3.44146,3.4419,3.43852,3.43852,12380000.0
2009-02-10 13:58:00,3.43973,3.44306,3.43754,3.44123,7250000.0
2009-02-10 13:59:00,3.44122,3.44223,3.44012,3.44066,5500000.0
2009-02-10 14:00:00,3.43606,3.43819,3.43438,3.43608,9000000.0
2009-02-10 14:01:00,3.43165,3.43518,3.43162,3.43457,12750000.0
2009-02-10 14:02:00,3.43503,3.43659,3.4348,3.43659,9380000.0
2009-02-10 14:03:00,3.43544,3.43913,3.43402,3.43402,7500000.0
2009-02-10 14:04:00,3.43697,3.43877,3.43189,3.43877,5500000.0
2009-02-10 14:05:00,3.43699,3.44101,3.43694,3.4382,8500000.0
2009-02-10 14:06:00,3.437,3.43919,3.43271,3.43785,11000000.0
2009-02-10 14:07:00,3.43774,3.43774,3.43295,3.43716,6750000.0
2009-02-10 14:08:00,3.43602,3.43907,3.43233,3.4367,11000000.0
2009-02-10 14:09:00,3.43763,3.43804,3.4348,3.43549,5500000.0
2009-02-10 14:10:00,3.4373,3.43861,3.43234,3.43465,9250000.0
2009-02-10 14:11:00,3.43423,3.43853,3.43147,3.43853,5750000.0
2009-02-10 14:12:00,3.43726,3.43791,3.43413,3.43451,11500000.0
2009-02-10 14:13:00,3.43542,3.43675,3.43263,3.43483,7750000.0
2009-02-10 14:14:00,3.43473,3.43473,3.43156,3.43268,7750000.0
2009-02-10 14:15:00,3.43055,3.43428,3.42707,3.43003,8500000.0
2009-02-10 14:16:00,3.43179,3.43207,3.42595,3.43093,9250000.0
2009-02-10 14:17:00,3.43057,3.43319,3.42774,3.43319,11500000.0
2009-02-10 14:18:00,3.43365,3.43416,3.42994,3.43285,6000000.0
2009-02-10 14:19:00,3.43248,3.43435,3.42876,3.43188,17750000.0
2009-02-10 14:20:00,3.43482,3.43492,3.42669,3.43344,11250000.0
2009-02-10 14:21:00,3.43225,3.43296,3.43029,3.43271,11130000.0
2009-02-10 14:22:00,3.4278,3.43211,3.4278,3.42936,7000000.0
2009-02-10 14:23:00,3.43011,3.43104,3.42829,3.42967,8000000.0
2009-02-10 14:24:00,3.43067,3.43067,3.42662,3.43001,10760000.0
2009-02-10 14:25:00,3.42938,3.4301,3.42646,3.42729,7500000.0
2009-02-10 14:26:00,3.42857,3.43066,3.42465,3.43038,11750000.0
2009-02-10 14:27:00,3.42975,3.4306,3.42794,3.42794,7880000.0
2009-02-10 14:28:00,3.42881,3.43185,3.42697,3.42952,8500000.0
2009-02-10 14:29:00,3.42961,3.43106,3.42686,3.42686,8750000.0
2009-02-10 14:30:00,3.42699,3.43267,3.42699,3.43099,8250000.0
2009-02-10 14:31:00,3.42984,3.43234,3.42726,3.42726,9500000.0
2009-02-10 14:32:00,3.42911,3.42977,3.42505,3.42865,8500000.0
2009-02-10 14:33:00,3.42848,3.42865,3.42611,3.4269,11000000.0
2009-02-10 14:34:00,3.4275,3.42914,3.42503,3.42902,12500000.0
2009-02-10 14:35:00,3.4294,3.43017,3.42504,3.4283,10250000.0
2009-02-10 14:36:00,3.4259,3.42706,3.42388,3.42562,11250000.0
2009-02-10 14:37:00,3.42349,3.42567,3.42055,3.42239,9250000.0
2009-02-10 14:38:00,3.42301,3.42441,3.41924,3.42306,7000000.0
2009-02-10 14:39:00,3.42201,3.42419,3.41899,3.41899,10500000.0
2009-02-10 14:40:00,3.42299,3.42299,3.41596,3.41947,8000000.0
2009-02-10 14:41:00,3.42078,3.42078,3.41785,3.41786,7000000.0
2009-02-10 14:42:00,3.42052,3.42157,3.41784,3.41996,13250000.0
2009-02-10 14:43:00,3.4212,3.42154,3.41682,3.41965,8750000.0
2009-02-10 14:44:00,3.41916,3.42253,3.41916,3.42056,6000000.0
2009-02-10 14:45:00,3.42006,3.42155,3.41611,3.41717,5500000.0
2009-02-10 14:46:00,3.41971,3.42008,3.41641,3.41652,9750000.0
2009-02-10 14:47:00,3.41908,3.41922,3.41649,3.4178,7880000.0
2009-02-10 14:48:00,3.41852,3.41859,3.41233,3.41524,8750000.0
2009-02-10 14:49:00,3.41523,3.41574,3.41281,3.41411,11000000.0
2009-02-10 14:50:00,3.41393,3.41465,3.40754,3.41141,7500000.0
2009-02-10 14:51:00,3.41233,3.41268,3.40912,3.41116,6130000.0
2009-02-10 14:52:00,3.40503,3.41202,3.40503,3.40781,12630000.0
2009-02-10 14:53:00,3.41003,3.41347,3.40795,3.41037,6500000.0
2009-02-10 14:54:00,3.41199,3.41258,3.40959,3.40959,8750000.0
2009-02-10 14:55:00,3.41246,3.41473,3.41167,3.41346,9250000.0
2009-02-10 14:56:00,3.41221,3.41352,3.40949,3.40949,13750000.0
2009-02-10 14:57:00,3.41465,3.41465,3.40911,3.41398,10880000.0
2009-02-10 14:58:00,3.41145,3.41338,3.40934,3.41275,7880000.0
2009-02-10 14:59:00,3.41165,3.41561,3.41105,3.41513,10250000.0
2009-02-10 15:00:00,3.4133,3.41498,3.41094,3.41397,11500000.0
2009-02-10 15:01:00,3.41441,3.41556,3.4107,3.41556,5750000.0
2009-02-10 15:02:00,3.41661,3.41836,3.41386,3.41567,13250000.0
2009-02-10 15:03:00,3.41818,3.42077,3.41307,3.41821,11000000.0
2009-02-10 15:04:00,3.41911,3.42075,3.41593,3.41876,8500000.0
2009-02-10 15:05:00,3.42127,3.42127,3.41545,3.42038,11250000.0
2009-02-10 15:06:00,3.4221,3.4221,3.41763,3.41943,11250000.0
2009-02-10 15:07:00,3.41744,3.42179,3.41744,3.42179,9750000.0
2009-02-10 15:08:00,3.42138,3.42214,3.41678,3.42066,8000000.0
2009-02-10 15:09:00,3.42021,3.42416,3.41962,3.42379,12380000.0
2009-02-10 15:10:00,3.42402,3.42597,3.42216,3.42446,10500000.0
2009-02-10 15:11:00,3.42456,3.42897,3.42332,3.42868,7750000.0
2009-02-10 15:12:00,3.42898,3.42902,3.42622,3.42859,8250000.0
2009-02-10 15:13:00,3.42593,3.42841,3.42516,3.42754,8880000.0
2009-02-10 15:14:00,3.42795,3.4282,3.42206,3.4275,13250000.0
2009-02-10 15:15:00,3.42938,3.4301,3.42117,3.42841,7000000.0
2009-02-10 15:16:00,3.42949,3.43046,3.42714,3.42881,19750000.0
2009-02-10 15:17:00,3.43118,3.43122,3.42813,3.42922,8250000.0
2009-02-10 15:18:00,3.42793,3.43168,3.42553,3.43026,8000000.0
2009-02-10 15:19:00,3.43009,3.43051,3.42655,3.42655,10250000.0
2009-02-10 15:20:00,3.42924,3.42924,3.42656,3.42817,9000000.0
2009-02-10 15:21:00,3.42505,3.42786,3.42302,3.42616,7750000.0
2009-02-10 15:22:00,3.42461,3.42821,3.42059,3.42561,9000000.0
2009-02-10 15:23:00,3.42535,3.42885,3.421,3.42885,14250000.0
2009-02-10 15:24:00,3.42484,3.42564,3.42156,3.42552,12750000.0
2009-02-10 15:25:00,3.42575,3.42575,3.41903,3.42416,11000000.0
2009-02-10 15:26:00,3.42295,3.42431,3.42025,3.42372,6500000.0
2009-02-10 15:27:00,3.42406,3.42626,3.41971,3.42437,6380000.0
2009-02-10 15:28:00,3.42399,3.42452,3.4208,3.42452,6250000.0
2009-02-10 15:29:00,3.4206,3.42257,3.41962,3.42054,7000000.0
2009-02-10 15:30:00,3.41963,3.42326,3.41961,3.42294,10250000.0
2009-02-10 15:31:00,3.42275,3.42325,3.41926,3.42296,10750000.0
2009-02-10 15:32:00,3.42015,3.42148,3.41708,3.42116,6750000.0
2009-02-10 15:33:00,3.41941,3.42056,3.41421,3.41676,14130000.0
2009-02-10 15:34:00,3.41839,3.42059,3.41639,3.41927,6000000.0
2009-02-10 15:35:00,3.41855,3.42117,3.41741,3.42021,11750000.0
2009-02-10 15:36:00,3.42006,3.42194,3.41664,3.42076,7500000.0
2009-02-10 15:37:00,3.42002,3.42166,3.41593,3.42048,8000000.0
2009-02-10 15:38:00,3.42022,3.42302,3.41972,3.42123,13750000.0
2009-02-10 15:39:00,3.42146,3.42335,3.41775,3.41889,9750000.0
2009-02-10 15:40:00,3.4217,3.42254,3.41755,3.42087,8500000.0
2009-02-10 15:41:00,3.42252,3.42267,3.41525,3.42138,9000000.0
2009-02-10 15:42:00,3.42209,3.42505,3.41998,3.42461,11250000.0
2009-02-10 15:43:00,3.42527,3.42614,3.42311,3.42353,9500000.0
2009-02-10 15:44:00,3.42583,3.42708,3.42424,3.42433,6250000.0
2009-02-10 15:45:00,3.42606,3.42661,3.42219,3.42504,9250000.0
2009-02-10 15:46:00,3.42686,3.42686,3.42177,3.42208,7500000.0
2009-02-10 15:47:00,3.42398,3.42546,3.42268,3.42526,9500000.0
2009-02-10 15:48:00,3.42354,3.42627,3.42175,3.42627,6750000.0
2009-02-10 15:49:00,3.42453,3.42555,3.41765,3.42555,8250000.0
2009-02-10 15:50:00,3.42267,3.42429,3.42024,3.42277,12630000.0
2009-02-10 15:51:00,3.42178,3.4228,3.41771,3.42097,7000000.0
2009-02-10 15:52:00,3.42261,3.4234,3.42021,3.42248,7880000.0
2009-02-10 15:53:00,3.41869,3.42407,3.41813,3.42407,9250000.0
2009-02-10 15:54:00,3.42471,3.42537,3.42068,3.42439,8000000.0
2009-02-10 15:55:00,3.42419,3.4259,3.42118,3.42508,7000000.0
2009-02-10 15:56:00,3.42579,3.42794,3.4224,3.42756,5250000.0
2009-02-10 15:57:00,3.42818,3.43103,3.42452,3.43103,9630000.0
2009-02-10 15:58:00,3.42949,3.43077,3.42622,3.43008,7630000.0
2009-02-10 15:59:00,3.43055,3.43182,3.42816,3.43182,9750000.0
2009-02-10 16:00:00,3.43074,3.43103,3.42732,3.43076,9500000.0
2009-02-10 16:01:00,3.42753,3.42998,3.42604,3.42806,6500000.0
2009-02-10 16:02:00,3.42799,3.42933,3.42306,3.427,11500000.0
2009-02-10 16:03:00,3.42864,3.42864,3.42088,3.42505,9750000.0
2009-02-10 16:04:00,3.42507,3.42507,3.41948,3.42311,13130000.0
2009-02-10 16:05:00,3.41992,3.42317,3.41986,3.42233,6760000.0
2009-02-10 16:06:00,3.42177,3.42272,3.41799,3.42263,7250000.0
2009-02-10 16:07:00,3.42258,3.42295,3.41877,3.42166,11250000.0
2009-02-10 16:08:00,3.41924,3.42147,3.41646,3.41837,14500000.0
2009-02-10 16:09:00,3.41855,3.42243,3.41855,3.42185,11000000.0
2009-02-10 16:10:00,3.42219,3.42219,3.41719,3.42152,8000000.0
2009-02-10 16:11:00,3.42096,3.42518,3.42085,3.42505,9750000.0
2009-02-10 16:12:00,3.42423,3.42603,3.421,3.42489,6500000.0
2009-02-10 16:13:00,3.42145,3.42419,3.41923,3.42419,9750000.0
2009-02-10 16:14:00,3.42465,3.42519,3.42232,3.42519,11500000.0
2009-02-10 16:15:00,3.42429,3.42687,3.42391,3.42687,7500000.0
2009-02-10 16:16:00,3.42774,3.42887,3.42306,3.42707,9500000.0
2009-02-10 16:17:00,3.42986,3.42986,3.42511,3.42686,16250000.0
2009-02-10 16:18:00,3.42603,3.42672,3.41943,3.42537,5130000.0
2009-02-10 16:19:00,3.42578,3.42612,3.422,3.42275,7250000.0
2009-02-10 16:20:00,3.42397,3.42729,3.42262,3.42715,9630000.0
2009-02-10 16:21:00,3.42405,3.42674,3.42397,3.42473,5500000.0
2009-02-10 16:22:00,3.42336,3.42598,3.42207,3.42428,8000000.0
2009-02-10 16:23:00,3.42434,3.42448,3.41934,3.42435,5500000.0
2009-02-10 16:24:00,3.42479,3.42492,3.42113,3.42113,9500000.0
2009-02-10 16:25:00,3.42756,3.42855,3.42283,3.42533,6000000.0
2009-02-10 16:26:00,3.42441,3.42826,3.42441,3.42792,11000000.0
2009-02-10 16:27:00,3.42981,3.42981,3.42381,3.42594,15500000.0
2009-02-10 16:28:00,3.42634,3.42733,3.4236,3.42541,11380000.0
2009-02-10 16:29:00,3.42603,3.42673,3.4239,3.42634,6250000.0
2009-02-10 16:30:00,3.42693,3.42754,3.42239,3.42631,7000000.0
2009-02-10 16:31:00,3.42657,3.42688,3.42337,3.42497,6750000.0
2009-02-10 16:32:00,3.42562,3.42643,3.42104,3.426,7000000.0
2009-02-10 16:33:00,3.4261,3.42694,3.42372,3.42546,8500000.0
2009-02-10 16:34:00,3.42376,3.42711,3.42047,3.42512,11880000.0
2009-02-10 16:35:00,3.42398,3.42636,3.41806,3.42364,11750000.0
2009-02-10 16:36:00,3.42395,3.42614,3.42145,3.42366,14880000.0
2009-02-10 16:37:00,3.42161,3.42336,3.41891,3.42336,5500000.0
2009-02-10 16:38:00,3.4229,3.42313,3.4164,3.42238,14750000.0
2009-02-10 16:39:00,3.42195,3.42342,3.41598,3.41981,6750000.0
2009-02-10 16:40:00,3.42135,3.42217,3.41983,3.4214,7000000.0
2009-02-10 16:41:00,3.42197,3.42251,3.41905,3.41905,6250000.0
2009-02-10 16:42:00,3.42114,3.42164,3.41863,3.41952,7500000.0
2009-02-10 16:43:00,3.42018,3.42268,3.41853,3.42093,12390000.0
2009-02-10 16:44:00,3.42221,3.42319,3.41996,3.41996,10250000.0
2009-02-10 16:45:00,3.41733,3.42014,3.41571,3.41966,7750000.0
2009-02-10 16:46:00,3.42166,3.42196,3.41716,3.42179,7750000.0
2009-02-10 16:47:00,3.42209,3.42209,3.41825,3.41991,15630000.0
2009-02-10 16:48:00,3.42108,3.42108,3.41717,3.41955,7750000.0
2009-02-10 16:49:00,3.4207,3.42162,3.41726,3.41988,12380000.0
2009-02-10 16:50:00,3.4198,3.42076,3.41586,3.41731,6500000.0
2009-02-10 16:51:00,3.4155,3.41794,3.41171,3.41566,7000000.0
2009-02-10 16:52:00,3.41427,3.41634,3.41198,3.41634,10630000.0
2009-02-10 16:53:00,3.41562,3.41634,3.40912,3.41481,15000000.0
2009-02-10 16:54:00,3.41172,3.41514,3.41172,3.41514,7000000.0
2009-02-10 16:55:00,3.41586,3.41586,3.41219,3.41416,8130000.0
2009-02-10 16:56:00,3.41453,3.41717,3.41317,3.41717,9250000.0
2009-02-10 16:57:00,3.41958,3.41969,3.41596,3.41761,7500000.0
2009-02-10 16:58:00,3.41756,3.42,3.41385,3.41856,11000000.0
2009-02-10 16:59:00,3.42024,3.42029,3.41654,3.41754,8380000.0
2009-02-10 17:00:00,3.41704,3.41824,3.41547,3.41718,8500000.0
2009-02-10 17:01:00,3.4178,3.41797,3.41293,3.41424,10750000.0
2009-02-10 17:02:00,3.41547,3.41547,3.40701,3.41122,7380000.0
2009-02-10 17:03:00,3.40682,3.41211,3.40682,3.41157,9500000.0
2009-02-10 17:04:00,3.41264,3.41264,3.40797,3.40854,10500000.0
2009-02-10 17:05:00,3.4102,3.4102,3.40562,3.40763,6250000.0
2009-02-10 17:06:00,3.40721,3.40755,3.40512,3.40666,5500000.0
2009-02-10 17:07:00,3.40629,3.40723,3.40513,3.4066,7250000.0
2009-02-10 17:08:00,3.40686,3.40856,3.40581,3.40643,11500000.0
2009-02-10 17:09:00,3.40643,3.40918,3.40551,3.40666,9000000.0
2009-02-10 17:10:00,3.40741,3.40973,3.40328,3.40973,10750000.0
2009-02-10 17:11:00,3.40872,3.40907,3.40618,3.40618,5250000.0
2009-02-10 17:12:00,3.40867,3.40913,3.40421,3.40792,7250000.0
2009-02-10 17:13:00,3.4096,3.40991,3.40634,3.40991,10750000.0
2009-02-10 17:14:00,3.41086,3.41094,3.40462,3.41094,7750000.0
2009-02-10 17:15:00,3.40805,3.41101,3.40276,3.41101,8000000.0
2009-02-10 17:16:00,3.40823,3.41123,3.40804,3.40989,11130000.0
2009-02-10 17:17:00,3.40818,3.41078,3.40682,3.41078,9750000.0
2009-02-10 17:18:00,3.40963,3.4141,3.40963,3.41154,6010000.0
2009-02-10 17:19:00,3.40934,3.41506,3.40934,3.41351,13250000.0
2009-02-10 17:20:00,3.41394,3.41486,3.41285,3.41486,5880000.0
2009-02-10 17:21:00,3.41582,3.41798,3.41461,3.41612,7000000.0
2009-02-10 17:22:00,3.41779,3.42177,3.41487,3.41882,13500000.0
2009-02-10 17:23:00,3.41961,3.4215,3.41705,3.41844,16000000.0
2009-02-10 17:24:00,3.41621,3.42081,3.41421,3.41798,10000000.0
2009-02-10 17:25:00,3.41838,3.41876,3.41419,3.41876,8000000.0
2009-02-10 17:26:00,3.41849,3.4188,3.4132,3.41654,18500000.0
2009-02-10 17:27:00,3.41549,3.41625,3.41288,3.41413,6750000.0
2009-02-10 17:28:00,3.41143,3.41459,3.40912,3.41459,9250000.0
2009-02-10 17:29:00,3.40838,3.41533,3.40812,3.41353,10250000.0
2009-02-10 17:30:00,3.41421,3.41584,3.41321,3.41449,9880000.0
2009-02-10 17:31:00,3.41536,3.41536,3.40935,3.40935,11630000.0
2009-02-10 17:32:00,3.41095,3.41095,3.40247,3.40639,7130000.0
2009-02-10 17:33:00,3.40777,3.4087,3.40313,3.40662,5500000.0
2009-02-10 17:34:00,3.409,3.409,3.40447,3.40578,7250000.0
2009-02-10 17:35:00,3.40475,3.40871,3.40475,3.40738,9500000.0
2009-02-10 17:36:00,3.40893,3.40923,3.40746,3.40893,7750000.0
2009-02-10 17:37:00,3.4067,3.40798,3.40494,3.40675,6250000.0
2009-02-10 17:38:00,3.40527,3.40646,3.40322,3.40625,9010000.0
2009-02-10 17:39:00,3.4058,3.40813,3.40311,3.40766,7000000.0
2009-02-10 17:40:00,3.40892,3.40892,3.40483,3.4073,5750000.0
2009-02-10 17:41:00,3.40556,3.40618,3.40341,3.40422,9630000.0
2009-02-10 17:42:00,3.40729,3.40729,3.40078,3.40679,8750000.0
2009-02-10 17:43:00,3.40538,3.4083,3.40526,3.40695,5500000.0
2009-02-10 17:44:00,3.40804,3.40941,3.40299,3.40704,12250000.0
2009-02-10 17:45:00,3.40917,3.41055,3.4071,3.41027,11500000.0
2009-02-10 17:46:00,3.4089,3.41183,3.40674,3.41145,6750000.0
2009-02-10 17:47:00,3.41236,3.41272,3.40937,3.41259,11250000.0
2009-02-10 17:48:00,3.40707,3.4118,3.40707,3.40989,8630000.0
2009-02-10 17:49:00,3.40832,3.41029,3.40643,3.4083,8250000.0
2009-02-10 17:50:00,3.40614,3.40937,3.40213,3.40699,10750000.0
2009-02-10 17:51:00,3.40829,3.40829,3.40089,3.40197,8750000.0
2009-02-10 17:52:00,3.40295,3.40347,3.39879,3.40113,10000000.0
2009-02-10 17:53:00,3.40551,3.40704,3.40423,3.40625,5500000.0
2009-02-10 17:54:00,3.40779,3.40779,3.39805,3.40772,13750000.0
2009-02-10 17:55:00,3.40471,3.40709,3.40278,3.40537,9000000.0
2009-02-10 17:56:00,3.40425,3.40851,3.40047,3.40637,15250000.0
2009-02-10 17:57:00,3.40696,3.40884,3.40322,3.40884,15500000.0
2009-02-10 17:58:00,3.40904,3.41112,3.40808,3.41094,11630000.0
2009-02-10 17:59:00,3.40564,3.40987,3.40564,3.40936,12250000.0
2009-02-10 18:00:00,3.40866,3.40983,3.40364,3.40364,7880000.0
2009-02-10 18:01:00,3.40499,3.40499,3.39754,3.3998,7380000.0
2009-02-10 18:02:00,3.39961,3.40232,3.3975,3.40232,12250000.0
2009-02-10 18:03:00,3.40343,3.40594,3.3991,3.3991,9500000.0
2009-02-10 18:04:00,3.40443,3.40711,3.40109,3.4036,12000000.0
2009-02-10 18:05:00,3.40301,3.40497,3.40139,3.40462,7500000.0
2009-02-10 18:06:00,3.4083,3.41096,3.40652,3.40976,9500000.0
2009-02-10 18:07:00,3.41393,3.4177,3.41063,3.4177,9380000.0
2009-02-10 18:08:00,3.4157,3.41784,3.41569,3.41784,8750000.0
2009-02-10 18:09:00,3.41686,3.4177,3.41457,3.4177,6250000.0
2009-02-10 18:10:00,3.41848,3.41927,3.41429,3.41781,6250000.0
2009-02-10 18:11:00,3.41934,3.42181,3.41777,3.4212,9000000.0
2009-02-10 18:12:00,3.42133,3.42371,3.41946,3.42371,5250000.0
2009-02-10 18:13:00,3.42574,3.42761,3.42209,3.42542,9500000.0
2009-02-10 18:14:00,3.42653,3.4309,3.42392,3.42572,8880000.0
2009-02-10 18:15:00,3.42597,3.42673,3.42209,3.42209,10000000.0
2009-02-10 18:16:00,3.42318,3.42391,3.41694,3.41694,8250000.0
2009-02-10 18:17:00,3.41502,3.41823,3.41073,3.41602,12130000.0
2009-02-10 18:18:00,3.41346,3.41723,3.41056,3.41648,5500000.0
2009-02-10 18:19:00,3.41872,3.42072,3.41622,3.41945,11130000.0
2009-02-10 18:20:00,3.4178,3.4178,3.40403,3.40748,8630000.0
2009-02-10 18:21:00,3.40498,3.4104,3.40451,3.40662,12750000.0
2009-02-10 18:22:00,3.40582,3.40637,3.40304,3.40548,7500000.0
2009-02-10 18:23:00,3.40623,3.41071,3.40607,3.407,8000000.0
2009-02-10 18:24:00,3.41002,3.41395,3.41002,3.41395,7750000.0
2009-02-10 18:25:00,3.41385,3.41584,3.41169,3.41169,8250000.0
2009-02-10 18:26:00,3.4092,3.41051,3.40637,3.41031,6500000.0
2009-02-10 18:27:00,3.40949,3.41003,3.40768,3.40939,6380000.0
2009-02-10 18:28:00,3.41107,3.41392,3.40906,3.41392,8000000.0
2009-02-10 18:29:00,3.41211,3.4143,3.40947,3.41356,8500000.0
2009-02-10 18:30:00,3.41367,3.41464,3.40661,3.41464,17010000.0
2009-02-10 18:31:00,3.41476,3.42689,3.41404,3.42689,8500000.0
2009-02-10 18:32:00,3.42632,3.42686,3.42232,3.42232,5750000.0
2009-02-10 18:33:00,3.42506,3.42699,3.4204,3.42633,16750000.0
2009-02-10 18:34:00,3.4257,3.42985,3.42543,3.42964,10500000.0
2009-02-10 18:35:00,3.43555,3.44568,3.42979,3.44568,11750000.0
2009-02-10 18:36:00,3.44561,3.44639,3.4428,3.44477,10000000.0
2009-02-10 18:37:00,3.44321,3.44483,3.44074,3.44477,13500000.0
2009-02-10 18:38:00,3.44384,3.44747,3.44121,3.44557,11750000.0
2009-02-10 18:39:00,3.4459,3.45188,3.44477,3.45188,11750000.0
2009-02-10 18:40:00,3.45357,3.457,3.45085,3.457,9000000.0
2009-02-10 18:41:00,3.45735,3.46465,3.45479,3.46465,7000000.0
2009-02-10 18:42:00,3.4706,3.47359,3.45387,3.46255,8500000.0
2009-02-10 18:43:00,3.45713,3.46286,3.45138,3.46186,8500000.0
2009-02-10 18:44:00,3.45638,3.46097,3.45363,3.45684,12250000.0
2009-02-10 18:45:00,3.45413,3.45576,3.44396,3.45241,6250000.0
2009-02-10 18:46:00,3.45069,3.4521,3.44828,3.4521,5250000.0
2009-02-10 18:47:00,3.45254,3.45674,3.45181,3.45381,8630000.0
2009-02-10 18:48:00,3.45386,3.4564,3.44847,3.45417,7750000.0
2009-02-10 18:49:00,3.45386,3.45386,3.4488,3.4488,7880000.0
2009-02-10 18:50:00,3.4458,3.4549,3.4458,3.4549,5500000.0
2009-02-10 18:51:00,3.44895,3.45543,3.44895,3.45249,9000000.0
2009-02-10 18:52:00,3.454,3.45571,3.43972,3.44072,14750000.0
2009-02-10 18:53:00,3.43952,3.45283,3.43837,3.45188,8130000.0
2009-02-10 18:54:00,3.45232,3.45676,3.45212,3.4545,6880000.0
2009-02-10 18:55:00,3.45575,3.45624,3.45269,3.45269,7880000.0
2009-02-10 18:56:00,3.45816,3.46183,3.45478,3.45905,11000000.0
2009-02-10 18:57:00,3.45745,3.46174,3.45595,3.45953,11750000.0
2009-02-10 18:58:00,3.4628,3.46365,3.45723,3.46323,7750000.0
2009-02-10 18:59:00,3.4642,3.4642,3.45909,3.46021,8250000.0
2009-02-10 19:00:00,3.46099,3.46323,3.4585,3.46177,13250000.0
2009-02-10 19:01:00,3.46119,3.46376,3.45823,3.46111,10000000.0
2009-02-10 19:02:00,3.46145,3.46161,3.45766,3.46157,9000000.0
2009-02-10 19:03:00,3.45663,3.4594,3.45089,3.45555,6000000.0
2009-02-10 19:04:00,3.45387,3.45563,3.4443,3.45065,12750000.0
2009-02-10 19:05:00,3.45657,3.46178,3.45443,3.46178,8250000.0
2009-02-10 19:06:00,3.46251,3.46393,3.45668,3.46237,13500000.0
2009-02-10 19:07:00,3.46327,3.46804,3.46272,3.46359,5250000.0
2009-02-10 19:08:00,3.46578,3.46861,3.45899,3.46289,12250000.0
2009-02-10 19:09:00,3.46452,3.46452,3.46032,3.4605,5250000.0
2009-02-10 19:10:00,3.46174,3.4627,3.45915,3.46174,8750000.0
2009-02-10 19:11:00,3.46057,3.46086,3.44742,3.44787,13250000.0
2009-02-10 19:12:00,3.44611,3.45605,3.44611,3.45414,7380000.0
2009-02-10 19:13:00,3.4561,3.45786,3.45296,3.45786,10630000.0
2009-02-10 19:14:00,3.45826,3.45919,3.45531,3.45838,8630000.0
2009-02-10 19:15:00,3.45329,3.457,3.44837,3.45302,5500000.0
2009-02-10 19:16:00,3.45479,3.46018,3.4522,3.46018,9500000.0
2009-02-10 19:17:00,3.45736,3.46002,3.44807,3.45762,14250000.0
2009-02-10 19:18:00,3.45448,3.45739,3.4507,3.45305,7000000.0
2009-02-10 19:19:00,3.45267,3.45828,3.45267,3.45529,8000000.0
2009-02-10 19:20:00,3.45553,3.45808,3.45553,3.45643,5250000.0
2009-02-10 19:21:00,3.45725,3.45899,3.45684,3.45751,6000000.0
2009-02-10 19:22:00,3.458,3.45896,3.45544,3.45544,9500000.0
2009-02-10 19:23:00,3.45661,3.45778,3.45492,3.45492,8500000.0
2009-02-10 19:24:00,3.4524,3.45565,3.44475,3.45199,11000000.0
2009-02-10 19:25:00,3.45207,3.45831,3.45207,3.45627,5500000.0
2009-02-10 19:26:00,3.4544,3.45622,3.44729,3.45194,11250000.0
2009-02-10 19:27:00,3.45187,3.45898,3.45187,3.45711,7630000.0
2009-02-10 19:28:00,3.4578,3.46285,3.4578,3.46048,8750000.0
2009-02-10 19:29:00,3.46328,3.4639,3.45915,3.46022,13500000.0
2009-02-10 19:30:00,3.46265,3.46359,3.45883,3.46154,9000000.0
2009-02-10 19:31:00,3.46119,3.46496,3.45714,3.46419,6000000.0
2009-02-10 19:32:00,3.46188,3.46695,3.46098,3.46586,6380000.0
2009-02-10 19:33:00,3.46552,3.46573,3.46231,3.46231,10000000.0
2009-02-10 19:34:00,3.46527,3.46555,3.45875,3.46218,12750000.0
2009-02-10 19:35:00,3.46369,3.46726,3.463,3.46726,5250000.0
2009-02-10 19:36:00,3.4655,3.473,3.46519,3.473,11250000.0
2009-02-10 19:37:00,3.4711,3.47417,3.46855,3.47293,13250000.0
2009-02-10 19:38:00,3.47249,3.47539,3.47142,3.47266,5250000.0
2009-02-10 19:39:00,3.46771,3.47377,3.46771,3.47112,11000000.0
2009-02-10 19:40:00,3.47362,3.47362,3.47013,3.47154,11750000.0
2009-02-10 19:41:00,3.46888,3.4762,3.46883,3.46989,8880000.0
2009-02-10 19:42:00,3.47391,3.47726,3.47132,3.47726,9750000.0
2009-02-10 19:43:00,3.47567,3.47834,3.47389,3.47713,7750000.0
2009-02-10 19:44:00,3.47538,3.47603,3.47376,3.47493,5750000.0
2009-02-10 19:45:00,3.47484,3.47622,3.47046,3.47371,6500000.0
2009-02-10 19:46:00,3.47623,3.4782,3.47154,3.47536,11630000.0
2009-02-10 19:47:00,3.47783,3.47815,3.47439,3.47518,10250000.0
2009-02-10 19:48:00,3.47638,3.48288,3.47538,3.48194,7750000.0
2009-02-10 19:49:00,3.4815,3.4842,3.47569,3.47569,10750000.0
2009-02-10 19:50:00,3.48226,3.48226,3.47506,3.47535,8750000.0
2009-02-10 19:51:00,3.48027,3.48075,3.47683,3.47706,6000000.0
2009-02-10 19:52:00,3.47823,3.48171,3.47674,3.47674,9500000.0
2009-02-10 19:53:00,3.47452,3.47627,3.47253,3.47346,10000000.0
2009-02-10 19:54:00,3.47539,3.47704,3.47414,3.47449,10760000.0
2009-02-10 19:55:00,3.47596,3.47699,3.47006,3.47516,8750000.0
2009-02-10 19:56:00,3.47517,3.47632,3.47258,3.47454,14130000.0
2009-02-10 19:57:00,3.47221,3.47382,3.46841,3.47024,11260000.0
2009-02-10 19:58:00,3.46992,3.47326,3.4699,3.47211,11750000.0
2009-02-10 19:59:00,3.4708,3.47355,3.46665,3.47174,5500000.0
2009-02-10 20:00:00,3.46798,3.4742,3.46798,3.47291,13380000.0
2009-02-10 20:01:00,3.47459,3.4798,3.47459,3.47896,15750000.0
2009-02-10 20:02:00,3.48004,3.48074,3.47443,3.47682,7380000.0
2009-02-10 20:03:00,3.47878,3.48101,3.47681,3.47954,9500000.0
2009-02-10 20:04:00,3.47906,3.48194,3.47889,3.4796,7500000.0
2009-02-10 20:05:00,3.48129,3.48135,3.47308,3.47964,10750000.0
2009-02-10 20:06:00,3.48137,3.48137,3.47773,3.47927,6000000.0
2009-02-10 20:07:00,3.48057,3.48196,3.47669,3.48181,6750000.0
2009-02-10 20:08:00,3.48131,3.48484,3.48131,3.48202,6260000.0
2009-02-10 20:09:00,3.48545,3.48584,3.47979,3.48372,9000000.0
2009-02-10 20:10:00,3.48284,3.48594,3.48067,3.48427,10750000.0
2009-02-10 20:11:00,3.48538,3.48628,3.48065,3.48575,7500000.0
2009-02-10 20:12:00,3.4835,3.48903,3.4835,3.48889,7500000.0
2009-02-10 20:13:00,3.48504,3.489,3.48274,3.48274,13250000.0
2009-02-10 20:14:00,3.48609,3.48722,3.48297,3.48297,6750000.0
2009-02-10 20:15:00,3.48645,3.48712,3.48169,3.48169,14750000.0
2009-02-10 20:16:00,3.4887,3.4887,3.48415,3.48764,7750000.0
2009-02-10 20:17:00,3.48423,3.4889,3.48297,3.48297,7630000.0
2009-02-10 20:18:00,3.48553,3.48749,3.48346,3.48489,9750000.0
2009-02-10 20:19:00,3.48639,3.4909,3.48532,3.4909,10500000.0
2009-02-10 20:20:00,3.48915,3.49284,3.48915,3.49042,7750000.0
2009-02-10 20:21:00,3.49077,3.4943,3.48951,3.49404,12380000.0
2009-02-10 20:22:00,3.49137,3.49808,3.49137,3.49719,10750000.0
2009-02-10 20:23:00,3.49393,3.49801,3.49393,3.49558,7000000.0
2009-02-10 20:24:00,3.49841,3.49866,3.49393,3.49639,10000000.0
2009-02-10 20:25:00,3.49767,3.49923,3.49511,3.49511,16380000.0
2009-02-10 20:26:00,3.49975,3.50022,3.49833,3.49868,6500000.0
2009-02-10 20:27:00,3.49842,3.50098,3.49679,3.49997,6500000.0
2009-02-10 20:28:00,3.4977,3.50065,3.4972,3.50052,13250000.0
2009-02-10 20:29:00,3.4963,3.49989,3.49537,3.49678,9750000.0
2009-02-10 20:30:00,3.4979,3.50455,3.4979,3.50176,8750000.0
2009-02-10 20:31:00,3.50047,3.50723,3.49912,3.50723,12750000.0
2009-02-10 20:32:00,3.50609,3.50609,3.49784,3.50182,13250000.0
2009-02-10 20:33:00,3.50202,3.50721,3.50202,3.5031,9880000.0
2009-02-10 20:34:00,3.5045,3.50584,3.49704,3.5005,18250000.0
2009-02-10 20:35:00,3.49794,3.50153,3.49794,3.50076,13000000.0
2009-02-10 20:36:00,3.50044,3.50271,3.49915,3.50159,15250000.0
2009-02-10 20:37:00,3.5001,3.50208,3.49756,3.50208,10250000.0
2009-02-10 20:38:00,3.50095,3.50414,3.49953,3.50239,8750000.0
2009-02-10 20:39:00,3.50119,3.50237,3.49869,3.49869,7000000.0
2009-02-10 20:40:00,3.49836,3.50304,3.4983,3.4983,5250000.0
2009-02-10 20:41:00,3.50188,3.50317,3.50003,3.50099,17500000.0
2009-02-10 20:42:00,3.49895,3.50163,3.4962,3.50074,9250000.0
2009-02-10 20:43:00,3.49959,3.50052,3.49616,3.49792,7250000.0
2009-02-10 20:44:00,3.49841,3.4996,3.49378,3.49847,7000000.0
2009-02-10 20:45:00,3.49738,3.50024,3.49738,3.49956,5500000.0
2009-02-10 20:46:00,3.49628,3.50067,3.49628,3.499,7750000.0
2009-02-10 20:47:00,3.49946,3.50241,3.49773,3.49773,8880000.0
2009-02-10 20:48:00,3.50042,3.50374,3.50042,3.50103,12630000.0
2009-02-10 20:49:00,3.50068,3.50351,3.49689,3.50351,14500000.0
2009-02-10 20:50:00,3.50093,3.50378,3.50093,3.50305,15750000.0
2009-02-10 20:51:00,3.50093,3.50323,3.50075,3.50305,11000000.0
2009-02-10 20:52:00,3.50133,3.50423,3.50082,3.50082,7750000.0
2009-02-10 20:53:00,3.50157,3.50369,3.49996,3.50369,5750000.0
2009-02-10 20:54:00,3.50048,3.50393,3.49878,3.49897,18000000.0
2009-02-10 20:55:00,3.50459,3.50512,3.50003,3.50501,13000000.0
2009-02-10 20:56:00,3.50385,3.50534,3.5017,3.50436,6000000.0
2009-02-10 20:57:00,3.50258,3.50465,3.49876,3.50317,8500000.0
2009-02-10 20:58:00,3.50257,3.50471,3.50015,3.50444,8750000.0
2009-02-10 20:59:00,3.50306,3.5056,3.50256,3.50429,6000000.0
2009-02-10 21:00:00,3.50648,3.50691,3.50481,3.50651,6250000.0
2009-02-10 21:01:00,3.50556,3.50671,3.50109,3.50109,8250000.0
2009-02-10 21:02:00,3.50441,3.50645,3.50282,3.50318,11750000.0
2009-02-10 21:03:00,3.50459,3.50563,3.5017,3.50531,5500000.0
2009-02-10 21:04:00,3.50227,3.50499,3.49971,3.50372,18130000.0
2009-02-10 21:05:00,3.50364,3.50412,3.49869,3.50145,12000000.0
2009-02-10 21:06:00,3.5039,3.50508,3.49788,3.50093,8250000.0
2009-02-10 21:07:00,3.50217,3.50467,3.50217,3.50431,6250000.0
2009-02-10 21:08:00,3.50291,3.50361,3.50193,3.50226,6250000.0
2009-02-10 21:09:00,3.50033,3.50405,3.50033,3.50223,7250000.0
2009-02-10 21:10:00,3.50481,3.50543,3.50013,3.50313,14750000.0
2009-02-10 21:11:00,3.5012,3.50533,3.5012,3.50253,8880000.0
2009-02-10 21:12:00,3.50479,3.50564,3.49939,3.50507,9500000.0
2009-02-10 21:13:00,3.50426,3.50561,3.49912,3.50414,7880000.0
2009-02-10 21:14:00,3.50267,3.50597,3.50122,3.50464,13630000.0
2009-02-10 21:15:00,3.5022,3.50784,3.5022,3.5025,8000000.0
2009-02-10 21:16:00,3.50673,3.5075,3.50429,3.50487,10510000.0
2009-02-10 21:17:00,3.5048,3.50631,3.50406,3.50586,10630000.0
2009-02-10 21:18:00,3.50567,3.507,3.50282,3.50535,10000000.0
2009-02-10 21:19:00,3.50717,3.50717,3.50496,3.50501,6750000.0
2009-02-10 21:20:00,3.50691,3.50814,3.50341,3.50814,11750000.0
2009-02-10 21:21:00,3.50798,3.5156,3.50798,3.51228,10750000.0
2009-02-10 21:22:00,3.51025,3.51553,3.50879,3.51553,14630000.0
2009-02-10 21:23:00,3.51101,3.51587,3.51101,3.51474,5500000.0
2009-02-10 21:24:00,3.51699,3.5186,3.51407,3.51618,7500000.0
2009-02-10 21:25:00,3.51195,3.51638,3.51195,3.51504,11000000.0
2009-02-10 21:26:00,3.51683,3.51807,3.51503,3.51503,6250000.0
2009-02-10 21:27:00,3.51744,3.51794,3.51169,3.51439,8000000.0
2009-02-10 21:28:00,3.51381,3.51829,3.51381,3.51621,11000000.0
2009-02-10 21:29:00,3.51217,3.52146,3.51217,3.51964,13000000.0
2009-02-10 21:30:00,3.51938,3.52127,3.51689,3.52121,6630000.0
2009-02-10 21:31:00,3.52288,3.52478,3.52012,3.52478,5750000.0
2009-02-10 21:32:00,3.52495,3.5261,3.52157,3.52487,8500000.0
2009-02-10 21:33:00,3.52403,3.52424,3.51933,3.5213,8380000.0
2009-02-10 21:34:00,3.52312,3.52337,3.51816,3.52209,7130000.0
2009-02-10 21:35:00,3.5187,3.524,3.51695,3.5189,11000000.0
2009-02-10 21:36:00,3.52325,3.52325,3.51394,3.51394,9380000.0
2009-02-10 21:37:00,3.51715,3.51896,3.51285,3.51668,18250000.0
2009-02-10 21:38:00,3.51545,3.51939,3.51545,3.51857,10500000.0
2009-02-10 21:39:00,3.51674,3.5191,3.51307,3.51763,12750000.0
2009-02-10 21:40:00,3.51566,3.51611,3.51308,3.51308,10750000.0
2009-02-10 21:41:00,3.51688,3.51688,3.51279,3.51465,5750000.0
2009-02-10 21:42:00,3.51554,3.51639,3.5136,3.51411,10250000.0
2009-02-10 21:43:00,3.51487,3.51839,3.51237,3.51839,14130000.0
2009-02-10 21:44:00,3.51519,3.51885,3.51519,3.51534,8500000.0
2009-02-10 21:45:00,3.514,3.51593,3.51128,3.5143,15750000.0
2009-02-10 21:46:00,3.51453,3.51666,3.51227,3.51339,9750000.0
2009-02-10 21:47:00,3.51239,3.51665,3.51239,3.51475,11750000.0
2009-02-10 21:48:00,3.51426,3.51491,3.51258,3.51272,12000000.0
2009-02-10 21:49:00,3.51487,3.51487,3.50969,3.51255,8380000.0
2009-02-10 21:50:00,3.51649,3.51855,3.51183,3.51855,9130000.0
2009-02-10 21:51:00,3.51928,3.52018,3.51681,3.51777,11380000.0
2009-02-10 21:52:00,3.5172,3.52008,3.51408,3.51724,11250000.0
2009-02-10 21:53:00,3.51745,3.51985,3.51591,3.51591,11750000.0
2009-02-10 21:54:00,3.52039,3.52086,3.51702,3.52086,8750000.0
2009-02-10 21:55:00,3.51452,3.51979,3.51333,3.51685,10000000.0
2009-02-10 21:56:00,3.51716,3.51839,3.5147,3.5147,6750000.0
2009-02-10 21:57:00,3.51583,3.51875,3.51353,3.51638,10250000.0
2009-02-10 21:58:00,3.51871,3.51919,3.51581,3.51757,9250000.0
2009-02-10 21:59:00,3.51979,3.52069,3.51627,3.51627,7000000.0
2009-02-10 22:00:00,3.51791,3.51938,3.51566,3.51566,10500000.0
2009-02-10 22:01:00,3.51442,3.51698,3.5141,3.51452,5500000.0
2009-02-10 22:02:00,3.51123,3.51542,3.51123,3.51502,6000000.0
2009-02-10 22:03:00,3.51451,3.51573,3.51156,3.51463,9750000.0
2009-02-10 22:04:00,3.51311,3.51602,3.51218,3.5138,7130000.0
2009-02-10 22:05:00,3.51665,3.51671,3.51529,3.51595,8000000.0
2009-02-10 22:06:00,3.51431,3.51568,3.51092,3.51461,10630000.0
2009-02-10 22:07:00,3.51421,3.51558,3.5107,3.51422,7250000.0
2009-02-10 22:08:00,3.51339,3.51508,3.5117,3.5117,12630000.0
2009-02-10 22:09:00,3.50863,3.51444,3.50631,3.51383,6630000.0
2009-02-10 22:10:00,3.51115,3.51386,3.51115,3.51313,6250000.0
2009-02-10 22:11:00,3.51119,3.51266,3.50963,3.50963,12250000.0
2009-02-10 22:12:00,3.51273,3.51568,3.51273,3.51476,6130000.0
2009-02-10 22:13:00,3.515,3.51619,3.51244,3.51316,8250000.0
2009-02-10 22:14:00,3.51651,3.51651,3.51271,3.51514,8250000.0
2009-02-10 22:15:00,3.51509,3.51606,3.51108,3.51108,10500000.0
2009-02-10 22:16:00,3.51659,3.51807,3.51111,3.51447,5880000.0
2009-02-10 22:17:00,3.5155,3.5288,3.51239,3.5288,8250000.0
2009-02-10 22:18:00,3.53051,3.53147,3.52183,3.53109,9500000.0
2009-02-10 22:19:00,3.52987,3.53066,3.52293,3.52608,6000000.0
2009-02-10 22:20:00,3.52607,3.52952,3.52345,3.52915,11500000.0
2009-02-10 22:21:00,3.52971,3.53081,3.52669,3.52833,12500000.0
2009-02-10 22:22:00,3.52948,3.5312,3.52872,3.53009,11380000.0
2009-02-10 22:23:00,3.52872,3.52999,3.52836,3.52956,7500000.0
2009-02-10 22:24:00,3.53061,3.53176,3.52662,3.52751,6130000.0
2009-02-10 22:25:00,3.52877,3.54184,3.52629,3.54005,6000000.0
2009-02-10 22:26:00,3.5325,3.53473,3.52439,3.52439,8750000.0
2009-02-10 22:27:00,3.52437,3.52654,3.52286,3.52654,9250000.0
2009-02-10 22:28:00,3.52601,3.52721,3.52285,3.52486,7000000.0
2009-02-10 22:29:00,3.52468,3.52607,3.52209,3.52495,6130000.0
2009-02-10 22:30:00,3.52494,3.52728,3.52322,3.52475,9250000.0
2009-02-10 22:31:00,3.52734,3.5274,3.52396,3.52508,7750000.0
2009-02-10 22:32:00,3.52213,3.52659,3.52213,3.52386,12000000.0
2009-02-10 22:33:00,3.5233,3.52595,3.52113,3.52556,9000000.0
2009-02-10 22:34:00,3.52547,3.52547,3.5192,3.52292,10500000.0
2009-02-10 22:35:00,3.51997,3.52448,3.51963,3.5213,7250000.0
2009-02-10 22:36:00,3.52419,3.5261,3.52343,3.52343,5500000.0
2009-02-10 22:37:00,3.52347,3.52588,3.52347,3.52496,9000000.0
2009-02-10 22:38:00,3.52369,3.52726,3.52159,3.52537,17750000.0
2009-02-10 22:39:00,3.52455,3.53597,3.52455,3.53566,12500000.0
2009-02-10 22:40:00,3.53713,3.53856,3.53182,3.53182,6500000.0
2009-02-10 22:41:00,3.53423,3.53897,3.53165,3.53897,8380000.0
2009-02-10 22:42:00,3.53667,3.53778,3.53318,3.53757,6380000.0
2009-02-10 22:43:00,3.53681,3.53681,3.53086,3.53483,13750000.0
2009-02-10 22:44:00,3.5376,3.5376,3.53151,3.53532,6250000.0
2009-02-10 22:45:00,3.53467,3.53572,3.52879,3.53055,5250000.0
2009-02-10 22:46:00,3.53624,3.54063,3.53624,3.5378,8500000.0
2009-02-10 22:47:00,3.53587,3.53669,3.53168,3.53468,13750000.0
2009-02-10 22:48:00,3.53514,3.53658,3.53212,3.53296,9500000.0
2009-02-10 22:49:00,3.53208,3.53325,3.52707,3.52798,7630000.0
2009-02-10 22:50:00,3.52726,3.53015,3.52383,3.52922,11000000.0
2009-02-10 22:51:00,3.52739,3.52739,3.51847,3.51905,5750000.0
2009-02-10 22:52:00,3.52116,3.52329,3.52096,3.52287,8250000.0
2009-02-10 22:53:00,3.52626,3.52626,3.51987,3.52163,13260000.0
2009-02-10 22:54:00,3.52393,3.52548,3.51812,3.52487,10000000.0
2009-02-10 22:55:00,3.52437,3.5276,3.52437,3.52697,13380000.0
2009-02-10 22:56:00,3.52798,3.53088,3.52798,3.52972,5750000.0
2009-02-10 22:57:00,3.53196,3.53215,3.52923,3.53052,7750000.0
2009-02-10 22:58:00,3.53153,3.53271,3.52919,3.52991,9130000.0
2009-02-10 22:59:00,3.53027,3.5336,3.52949,3.53178,10000000.0
2009-02-10 23:00:00,3.53097,3.532,3.52969,3.532,11250000.0
2009-02-10 23:01:00,3.52676,3.53147,3.52637,3.53005,9500000.0
2009-02-10 23:02:00,3.52912,3.53125,3.52605,3.52852,9000000.0
2009-02-10 23:03:00,3.52972,3.52972,3.52555,3.52892,7750000.0
2009-02-10 23:04:00,3.5263,3.52912,3.52459,3.52899,6500000.0
2009-02-10 23:05:00,3.5285,3.52915,3.52721,3.52786,10380000.0
2009-02-10 23:06:00,3.52999,3.52999,3.52662,3.52817,6750000.0
2009-02-10 23:07:00,3.52942,3.52988,3.52542,3.52945,5500000.0
2009-02-10 23:08:00,3.52595,3.52885,3.5252,3.52667,8250000.0
2009-02-10 23:09:00,3.52561,3.5264,3.5211,3.52576,9500000.0
2009-02-10 23:10:00,3.52507,3.52662,3.52301,3.52462,11000000.0
2009-02-10 23:11:00,3.52337,3.52723,3.52184,3.52515,6380000.0
2009-02-10 23:12:00,3.52441,3.52719,3.52308,3.5266,8000000.0
2009-02-10 23:13:00,3.52641,3.52764,3.52408,3.52548,8750000.0
2009-02-10 23:14:00,3.52494,3.52826,3.52439,3.52688,7000000.0
2009-02-10 23:15:00,3.52629,3.52767,3.52537,3.52537,12750000.0
2009-02-10 23:16:00,3.52643,3.52695,3.52446,3.52591,6880000.0
2009-02-10 23:17:00,3.52032,3.52753,3.52032,3.52753,8000000.0
2009-02-10 23:18:00,3.5269,3.52748,3.52274,3.52653,14380000.0
2009-02-10 23:19:00,3.52636,3.52666,3.5222,3.52508,8500000.0
2009-02-10 23:21:00,3.52688,3.52752,3.52551,3.52683,5630000.0
2009-02-10 23:22:00,3.52467,3.52757,3.52387,3.52644,9630000.0
2009-02-10 23:23:00,3.52388,3.52817,3.52287,3.52698,10500000.0
2009-02-10 23:24:00,3.52709,3.52735,3.52179,3.52504,6750000.0
2009-02-10 23:25:00,3.52038,3.52548,3.51847,3.52543,12630000.0
2009-02-10 23:26:00,3.52331,3.52539,3.51798,3.52539,9500000.0
2009-02-10 23:27:00,3.52553,3.5258,3.5225,3.52382,5500000.0
2009-02-10 23:28:00,3.52216,3.52661,3.52047,3.52047,8380000.0
2009-02-10 23:29:00,3.51847,3.51993,3.51554,3.5183,8500000.0
2009-02-10 23:30:00,3.51796,3.51995,3.51796,3.51995,8250000.0
2009-02-10 23:31:00,3.51776,3.5205,3.51251,3.51251,9010000.0
2009-02-10 23:32:00,3.51244,3.51468,3.5124,3.5124,9630000.0
2009-02-10 23:33:00,3.50933,3.51387,3.50933,3.51197,8250000.0
2009-02-10 23:34:00,3.51258,3.51774,3.51127,3.51774,8500000.0
2009-02-10 23:35:00,3.51766,3.52049,3.51711,3.51879,8250000.0
2009-02-10 23:36:00,3.52096,3.52112,3.51604,3.52071,9130000.0
2009-02-10 23:37:00,3.5182,3.52097,3.5182,3.519,10250000.0
2009-02-10 23:38:00,3.51966,3.52093,3.51931,3.52068,8000000.0
2009-02-10 23:39:00,3.51908,3.5212,3.51657,3.5212,5750000.0
2009-02-10 23:40:00,3.51992,3.52401,3.51717,3.52021,13750000.0
2009-02-10 23:41:00,3.52204,3.52226,3.51809,3.52217,16250000.0
2009-02-10 23:42:00,3.52222,3.52222,3.52014,3.52014,8250000.0
2009-02-10 23:43:00,3.51719,3.52148,3.51719,3.52018,15250000.0
2009-02-10 23:44:00,3.51998,3.52292,3.51998,3.52133,7250000.0
2009-02-10 23:45:00,3.52096,3.52299,3.52072,3.52269,6130000.0
2009-02-10 23:46:00,3.51929,3.52238,3.51751,3.52031,21000000.0
2009-02-10 23:47:00,3.51938,3.5204,3.51712,3.51989,6500000.0
2009-02-10 23:48:00,3.51835,3.51835,3.51416,3.51599,12630000.0
2009-02-10 23:49:00,3.51843,3.51892,3.51435,3.51526,7250000.0
2009-02-10 23:50:00,3.51705,3.52028,3.51705,3.52028,10750000.0
2009-02-10 23:51:00,3.51972,3.52008,3.51441,3.5196,9750000.0
2009-02-10 23:52:00,3.51948,3.51984,3.51662,3.51811,9250000.0
2009-02-10 23:53:00,3.51879,3.51995,3.51753,3.51936,6750000.0
2009-02-10 23:54:00,3.5198,3.52108,3.51832,3.52108,10750000.0
2009-02-10 23:55:00,3.51755,3.52014,3.51755,3.51959,7380000.0
2009-02-10 23:56:00,3.51498,3.51816,3.51209,3.51284,9750000.0
2009-02-10 23:57:00,3.51503,3.51989,3.51503,3.51744,6250000.0
2009-02-10 23:58:00,3.52066,3.52139,3.51889,3.52135,8380000.0
2009-02-10 23:59:00,3.51925,3.52121,3.51599,3.52121,8130000.0
2009-02-11 00:00:00,3.52,3.52178,3.51821,3.52154,12000000.0
2009-02-11 00:01:00,3.52063,3.52146,3.51769,3.52007,8500000.0
2009-02-11 00:02:00,3.52223,3.52398,3.52084,3.52084,9000000.0
2009-02-11 00:03:00,3.52019,3.52136,3.51568,3.51568,9000000.0
2009-02-11 00:04:00,3.51707,3.51812,3.51333,3.51798,11010000.0
2009-02-11 00:05:00,3.5157,3.5157,3.50583,3.50648,6250000.0
2009-02-11 00:06:00,3.52085,3.52497,3.5104,3.52497,6630000.0
2009-02-11 00:07:00,3.52626,3.53089,3.52613,3.52949,10750000.0
2009-02-11 00:08:00,3.5292,3.53067,3.52526,3.52703,11880000.0
2009-02-11 00:09:00,3.52697,3.53028,3.52546,3.52546,5250000.0
2009-02-11 00:10:00,3.52914,3.53124,3.52862,3.52862,10000000.0
2009-02-11 00:11:00,3.5276,3.53149,3.52748,3.52975,10000000.0
2009-02-11 00:12:00,3.52853,3.53245,3.52853,3.53102,11500000.0
2009-02-11 00:13:00,3.53181,3.53232,3.52864,3.53078,9630000.0
2009-02-11 00:14:00,3.53062,3.53156,3.52896,3.52896,6000000.0
2009-02-11 00:15:00,3.52918,3.53141,3.52647,3.53057,5500000.0
2009-02-11 00:16:00,3.52676,3.5316,3.52676,3.53007,12630000.0
2009-02-11 00:17:00,3.53135,3.53275,3.53024,3.53104,6500000.0
2009-02-11 00:18:00,3.53259,3.53473,3.53249,3.53363,6250000.0
2009-02-11 00:19:00,3.53337,3.53538,3.53113,3.53113,11500000.0
2009-02-11 00:20:00,3.53289,3.53501,3.53208,3.53413,17380000.0
2009-02-11 00:21:00,3.53154,3.53491,3.53154,3.53407,9750000.0
2009-02-11 00:22:00,3.53531,3.53562,3.53372,3.53372,9500000.0
2009-02-11 00:23:00,3.53508,3.53531,3.53039,3.53475,7500000.0
2009-02-11 00:24:00,3.53547,3.53582,3.53332,3.53348,8500000.0
2009-02-11 00:25:00,3.5345,3.53585,3.52949,3.53217,11500000.0
2009-02-11 00:26:00,3.53273,3.53523,3.52976,3.53451,7000000.0
2009-02-11 00:27:00,3.5346,3.53505,3.53259,3.53334,16750000.0
2009-02-11 00:29:00,3.53552,3.53612,3.53192,3.5353,9250000.0
2009-02-11 00:30:00,3.53515,3.53515,3.53225,3.5347,10250000.0
2009-02-11 00:31:00,3.53299,3.5343,3.53048,3.53135,5500000.0
2009-02-11 00:32:00,3.53069,3.5337,3.52882,3.53319,10630000.0
2009-02-11 00:33:00,3.53352,3.53352,3.53028,3.53201,8750000.0
2009-02-11 00:34:00,3.53089,3.53179,3.52567,3.52969,8500000.0
2009-02-11 00:35:00,3.52852,3.53256,3.52643,3.52918,19500000.0
2009-02-11 00:36:00,3.52976,3.53119,3.52563,3.53037,7750000.0
2009-02-11 00:37:00,3.52537,3.53102,3.52537,3.53031,10380000.0
2009-02-11 00:38:00,3.52737,3.53003,3.52692,3.52974,9000000.0
2009-02-11 00:39:00,3.52995,3.52995,3.52776,3.52942,5750000.0
2009-02-11 00:40:00,3.52629,3.53205,3.52629,3.52869,12000000.0
2009-02-11 00:41:00,3.5285,3.52937,3.52761,3.52836,9380000.0
2009-02-11 00:42:00,3.52813,3.52908,3.52559,3.5279,6500000.0
2009-02-11 00:43:00,3.52734,3.53143,3.52734,3.52912,7000000.0
2009-02-11 00:44:00,3.5273,3.52999,3.52565,3.52742,10500000.0
2009-02-11 00:45:00,3.52942,3.53229,3.52942,3.53229,9250000.0
2009-02-11 00:46:00,3.53189,3.53476,3.5304,3.53127,10750000.0
2009-02-11 00:47:00,3.53152,3.53269,3.52886,3.53199,8000000.0
2009-02-11 00:48:00,3.52902,3.53222,3.52798,3.53221,9500000.0
2009-02-11 00:49:00,3.53133,3.53221,3.52953,3.52953,10000000.0
2009-02-11 00:50:00,3.53195,3.53263,3.52593,3.52933,9250000.0
2009-02-11 00:51:00,3.53176,3.5324,3.53154,3.53164,10380000.0
2009-02-11 00:52:00,3.53057,3.53162,3.52913,3.53056,5500000.0
2009-02-11 00:53:00,3.52934,3.53374,3.52934,3.52964,11000000.0
2009-02-11 00:54:00,3.5307,3.53129,3.52881,3.53107,12500000.0
2009-02-11 00:55:00,3.53014,3.53166,3.53014,3.53054,7630000.0
2009-02-11 00:57:00,3.53082,3.53101,3.52892,3.53101,6010000.0
2009-02-11 00:59:00,3.53038,3.53089,3.52691,3.53035,8250000.0
2009-02-11 01:00:00,3.53091,3.53114,3.5267,3.53114,13380000.0
2009-02-11 01:01:00,3.52957,3.53169,3.52859,3.53119,9250000.0
2009-02-11 01:02:00,3.52895,3.52996,3.52714,3.5274,16500000.0
2009-02-11 01:03:00,3.52771,3.52918,3.52647,3.52792,9130000.0
2009-02-11 01:04:00,3.52867,3.52953,3.52765,3.52839,7000000.0
2009-02-11 01:05:00,3.5275,3.5295,3.52588,3.52807,5250000.0
2009-02-11 01:06:00,3.52958,3.53006,3.52846,3.52912,7130000.0
2009-02-11 01:07:00,3.52939,3.52986,3.5273,3.52737,7880000.0
2009-02-11 01:08:00,3.53019,3.53019,3.52764,3.52948,8500000.0
2009-02-11 01:09:00,3.52844,3.52962,3.52448,3.52911,6000000.0
2009-02-11 01:10:00,3.52899,3.52931,3.52622,3.52913,9250000.0
2009-02-11 01:11:00,3.52929,3.52995,3.52478,3.52825,13500000.0
2009-02-11 01:12:00,3.52942,3.52942,3.52726,3.52872,2250000.0
2009-02-11 01:13:00,3.52813,3.52845,3.52367,3.52367,7510000.0
2009-02-11 01:14:00,3.52957,3.52957,3.52394,3.5295,6250000.0
2009-02-11 01:15:00,3.52939,3.52994,3.52818,3.52969,9000000.0
2009-02-11 01:16:00,3.52966,3.53126,3.52862,3.52991,10250000.0
2009-02-11 01:17:00,3.53005,3.53031,3.52648,3.52745,13630000.0
2009-02-11 01:18:00,3.52857,3.52952,3.52535,3.52535,4500000.0
2009-02-11 01:19:00,3.52824,3.53101,3.52824,3.53101,16880000.0
2009-02-11 01:20:00,3.5296,3.53057,3.52873,3.53021,6380000.0
2009-02-11 01:21:00,3.52829,3.53019,3.52583,3.5299,7880000.0
2009-02-11 01:22:00,3.53071,3.53103,3.52766,3.53044,7260000.0
2009-02-11 01:23:00,3.53089,3.53089,3.52469,3.52934,6750000.0
2009-02-11 01:24:00,3.52808,3.53109,3.52633,3.52633,5250000.0
2009-02-11 01:25:00,3.52933,3.53071,3.52566,3.52899,12880000.0
2009-02-11 01:26:00,3.52481,3.53098,3.52481,3.52502,16250000.0
2009-02-11 01:28:00,3.5293,3.52989,3.52575,3.52859,10500000.0
2009-02-11 01:29:00,3.52873,3.52873,3.527,3.52857,6000000.0
2009-02-11 01:30:00,3.52866,3.52869,3.52435,3.52435,6750000.0
2009-02-11 01:31:00,3.52856,3.52856,3.52365,3.52822,7250000.0
2009-02-11 01:32:00,3.52843,3.52843,3.52411,3.52771,9750000.0
2009-02-11 01:33:00,3.52888,3.52919,3.52473,3.52807,5500000.0
2009-02-11 01:34:00,3.52288,3.52731,3.52288,3.52532,8880000.0
2009-02-11 01:35:00,3.52825,3.52894,3.52543,3.52794,9250000.0
2009-02-11 01:36:00,3.52891,3.52891,3.52705,3.52799,8500000.0
2009-02-11 01:37:00,3.52517,3.5294,3.52409,3.52591,11630000.0
2009-02-11 01:38:00,3.52863,3.52888,3.52767,3.52844,6750000.0
2009-02-11 01:39:00,3.52776,3.52776,3.52317,3.52764,5630000.0
2009-02-11 01:40:00,3.52771,3.52771,3.52524,3.52551,10000000.0
2009-02-11 01:41:00,3.52864,3.52926,3.52521,3.52886,9750000.0
2009-02-11 01:42:00,3.52994,3.53052,3.52582,3.52669,9500000.0
2009-02-11 01:43:00,3.53061,3.5319,3.52644,3.5319,12500000.0
2009-02-11 01:44:00,3.53303,3.53381,3.52743,3.53289,12750000.0
2009-02-11 01:45:00,3.53297,3.53297,3.52708,3.53201,15500000.0
2009-02-11 01:46:00,3.53138,3.53237,3.52855,3.52867,13130000.0
2009-02-11 01:47:00,3.53224,3.53224,3.5309,3.53131,8630000.0
2009-02-11 01:48:00,3.52728,3.53101,3.52728,3.52989,9250000.0
2009-02-11 01:49:00,3.53082,3.53102,3.52981,3.53057,8750000.0
2009-02-11 01:50:00,3.52905,3.53116,3.52791,3.53116,8630000.0
2009-02-11 01:51:00,3.53115,3.53115,3.52992,3.53014,5380000.0
2009-02-11 01:52:00,3.53139,3.53182,3.52768,3.53125,11500000.0
2009-02-11 01:53:00,3.53037,3.53064,3.52622,3.52622,6000000.0
2009-02-11 01:54:00,3.5287,3.5287,3.52595,3.52811,8750000.0
2009-02-11 01:55:00,3.52643,3.52986,3.52604,3.52986,13500000.0
2009-02-11 01:56:00,3.52821,3.53041,3.52663,3.52939,6000000.0
2009-02-11 01:57:00,3.52972,3.52988,3.52582,3.52928,11250000.0
2009-02-11 01:58:00,3.52939,3.52939,3.52559,3.52828,5750000.0
2009-02-11 02:01:00,3.52867,3.52884,3.52847,3.52866,7630000.0
2009-02-11 02:02:00,3.52794,3.52794,3.52329,3.52329,13500000.0
2009-02-11 02:03:00,3.52694,3.52694,3.52261,3.52581,9000000.0
2009-02-11 02:04:00,3.52463,3.52631,3.52024,3.52402,11000000.0
2009-02-11 02:05:00,3.52479,3.52485,3.52099,3.52144,8750000.0
2009-02-11 02:06:00,3.5253,3.52564,3.52362,3.52362,8500000.0
2009-02-11 02:07:00,3.5255,3.52617,3.52169,3.52617,7750000.0
2009-02-11 02:08:00,3.52646,3.52674,3.5248,3.5248,12250000.0
2009-02-11 02:09:00,3.52712,3.5275,3.52386,3.52462,6630000.0
2009-02-11 02:10:00,3.52658,3.52759,3.52377,3.52674,7000000.0
2009-02-11 02:11:00,3.52692,3.52692,3.52623,3.52651,9130000.0
2009-02-11 02:12:00,3.52642,3.52642,3.52172,3.52561,7500000.0
2009-02-11 02:13:00,3.52585,3.52599,3.52371,3.52371,10750000.0
2009-02-11 02:14:00,3.52697,3.52782,3.52354,3.52712,7500000.0
2009-02-11 02:15:00,3.52873,3.52908,3.52674,3.52674,6750000.0
2009-02-11 02:16:00,3.52987,3.53034,3.52678,3.52983,6130000.0
2009-02-11 02:17:00,3.53035,3.53077,3.528,3.5298,8250000.0
2009-02-11 02:18:00,3.52924,3.52954,3.52608,3.52907,9250000.0
2009-02-11 02:19:00,3.52919,3.52995,3.52797,3.52797,8500000.0
2009-02-11 02:20:00,3.53067,3.53144,3.52639,3.53144,8500000.0
2009-02-11 02:21:00,3.53058,3.5317,3.52906,3.52906,5880000.0
2009-02-11 02:22:00,3.53115,3.53254,3.52796,3.53179,6250000.0
2009-02-11 02:23:00,3.53124,3.53151,3.52848,3.5295,5500000.0
2009-02-11 02:24:00,3.53137,3.53164,3.53029,3.53086,8500000.0
2009-02-11 02:25:00,3.52906,3.53089,3.52886,3.53078,9750000.0
2009-02-11 02:26:00,3.53094,3.53111,3.52511,3.53111,22000000.0
2009-02-11 02:27:00,3.53031,3.53158,3.52842,3.53053,6250000.0
2009-02-11 02:28:00,3.53009,3.53086,3.52728,3.52728,18880000.0
2009-02-11 02:29:00,3.5303,3.5303,3.52397,3.52644,8880000.0
2009-02-11 02:30:00,3.52775,3.53092,3.52746,3.53033,5250000.0
2009-02-11 02:31:00,3.52933,3.52933,3.52273,3.52768,21750000.0
2009-02-11 02:32:00,3.5247,3.52819,3.52459,3.52459,8000000.0
2009-02-11 02:33:00,3.52355,3.53,3.52355,3.52989,10000000.0
2009-02-11 02:34:00,3.53026,3.53026,3.5257,3.52937,10500000.0
2009-02-11 02:35:00,3.5297,3.53045,3.52605,3.52868,7130000.0
2009-02-11 02:36:00,3.52998,3.53102,3.52718,3.53102,7880000.0
2009-02-11 02:37:00,3.52994,3.53154,3.52482,3.52954,5250000.0
2009-02-11 02:38:00,3.53007,3.53007,3.52679,3.52708,5500000.0
2009-02-11 02:39:00,3.52623,3.52691,3.52504,3.52691,10250000.0
2009-02-11 02:40:00,3.52741,3.52741,3.52282,3.52425,10000000.0
2009-02-11 02:41:00,3.52234,3.52622,3.52188,3.52622,7500000.0
2009-02-11 02:42:00,3.52612,3.5267,3.52126,3.5267,6000000.0
2009-02-11 02:43:00,3.52794,3.52992,3.52563,3.52992,5500000.0
2009-02-11 02:44:00,3.53144,3.53144,3.52765,3.53005,10500000.0
2009-02-11 02:45:00,3.52933,3.5301,3.5277,3.5301,10880000.0
2009-02-11 02:46:00,3.53007,3.53037,3.52825,3.52903,8000000.0
2009-02-11 02:47:00,3.52871,3.53388,3.52871,3.53379,9130000.0
2009-02-11 02:48:00,3.53359,3.53442,3.53116,3.53116,9250000.0
2009-02-11 02:49:00,3.53388,3.53467,3.53045,3.53169,13000000.0
2009-02-11 02:50:00,3.53222,3.53222,3.52562,3.52562,11000000.0
2009-02-11 02:51:00,3.52986,3.53388,3.52986,3.53376,6750000.0
2009-02-11 02:52:00,3.53263,3.53423,3.53167,3.53369,7750000.0
2009-02-11 02:53:00,3.53174,3.5334,3.52957,3.53023,12500000.0
2009-02-11 02:54:00,3.53158,3.53165,3.52752,3.52752,8000000.0
2009-02-11 02:55:00,3.5304,3.53107,3.52646,3.52997,5250000.0
2009-02-11 02:56:00,3.52953,3.53038,3.52568,3.52628,7750000.0
2009-02-11 02:57:00,3.53053,3.5318,3.52799,3.53093,7750000.0
2009-02-11 02:58:00,3.53001,3.53046,3.52965,3.53046,7500000.0
2009-02-11 02:59:00,3.5312,3.53287,3.52823,3.52823,8500000.0
2009-02-11 03:00:00,3.53155,3.53227,3.52795,3.53153,7130000.0
2009-02-11 03:01:00,3.53228,3.53346,3.52891,3.53299,14000000.0
2009-02-11 03:02:00,3.53112,3.53232,3.52857,3.52857,5250000.0
2009-02-11 03:03:00,3.53186,3.53186,3.52686,3.52932,5500000.0
2009-02-11 03:04:00,3.53063,3.53095,3.52731,3.52898,6250000.0
2009-02-11 03:05:00,3.53064,3.5315,3.52642,3.52763,11250000.0
2009-02-11 03:06:00,3.53034,3.53287,3.52633,3.53018,8250000.0
2009-02-11 03:07:00,3.53185,3.53372,3.52991,3.5333,9500000.0
2009-02-11 03:08:00,3.53395,3.53531,3.53377,3.53447,8250000.0
2009-02-11 03:09:00,3.53372,3.5353,3.5327,3.53435,10000000.0
2009-02-11 03:10:00,3.5342,3.53445,3.53193,3.53445,12500000.0
2009-02-11 03:11:00,3.53001,3.53344,3.52955,3.53297,7500000.0
2009-02-11 03:12:00,3.53158,3.53493,3.53158,3.5337,6630000.0
2009-02-11 03:13:00,3.53297,3.53543,3.53154,3.53543,6750000.0
2009-02-11 03:14:00,3.53557,3.53577,3.53249,3.53249,5500000.0
2009-02-11 03:15:00,3.53581,3.53581,3.5308,3.53498,9000000.0
2009-02-11 03:16:00,3.53422,3.53508,3.53266,3.53508,5880000.0
2009-02-11 03:17:00,3.53441,3.53563,3.53319,3.53563,5250000.0
2009-02-11 03:18:00,3.53451,3.53555,3.53451,3.53555,13750000.0
2009-02-11 03:19:00,3.53726,3.53726,3.53527,3.5363,8250000.0
2009-02-11 03:20:00,3.53597,3.53597,3.53174,3.53539,8750000.0
2009-02-11 03:21:00,3.53308,3.538,3.53308,3.5372,9380000.0
2009-02-11 03:22:00,3.53622,3.54026,3.53622,3.53992,5750000.0
2009-02-11 03:23:00,3.54068,3.54068,3.53899,3.53904,6250000.0
2009-02-11 03:24:00,3.53849,3.53987,3.53849,3.53889,7500000.0
2009-02-11 03:25:00,3.538,3.53857,3.53515,3.53808,8000000.0
2009-02-11 03:26:00,3.53405,3.53807,3.53405,3.53704,6750000.0
2009-02-11 03:27:00,3.53307,3.5388,3.53307,3.53742,6500000.0
2009-02-11 03:28:00,3.53595,3.53834,3.53403,3.53403,9000000.0
2009-02-11 03:29:00,3.5362,3.53699,3.53278,3.53574,8380000.0
2009-02-11 03:30:00,3.53238,3.53521,3.53116,3.53453,11250000.0
2009-02-11 03:31:00,3.53582,3.53582,3.5316,3.53501,10880000.0
2009-02-11 03:32:00,3.53713,3.53766,3.53231,3.53649,11500000.0
2009-02-11 03:33:00,3.53706,3.53812,3.53437,3.5366,6250000.0
2009-02-11 03:34:00,3.5337,3.53762,3.53292,3.53401,9880000.0
2009-02-11 03:35:00,3.53319,3.53627,3.53292,3.53583,9750000.0
2009-02-11 03:36:00,3.53545,3.53545,3.5305,3.53179,9750000.0
2009-02-11 03:37:00,3.53471,3.53472,3.53083,3.5313,10630000.0
2009-02-11 03:38:00,3.53423,3.53423,3.52734,3.52734,5750000.0
2009-02-11 03:39:00,3.53395,3.5357,3.53038,3.53303,8750000.0
2009-02-11 03:40:00,3.53286,3.53319,3.53037,3.53319,5500000.0
2009-02-11 03:41:00,3.53373,3.53435,3.52941,3.53422,7000000.0
2009-02-11 03:42:00,3.53467,3.53477,3.53277,3.53477,9250000.0
2009-02-11 03:43:00,3.53228,3.53461,3.53104,3.53461,9010000.0
2009-02-11 03:44:00,3.53454,3.53513,3.53389,3.53458,11130000.0
2009-02-11 03:45:00,3.53377,3.53415,3.5321,3.5329,13750000.0
2009-02-11 03:46:00,3.53298,3.53404,3.5317,3.53404,7380000.0
2009-02-11 03:47:00,3.53413,3.5343,3.53227,3.53305,11000000.0
2009-02-11 03:48:00,3.53423,3.53423,3.52891,3.53165,9000000.0
2009-02-11 03:49:00,3.53224,3.53289,3.52979,3.53149,10880000.0
2009-02-11 03:50:00,3.53122,3.53199,3.52901,3.52901,6250000.0
2009-02-11 03:51:00,3.52991,3.53073,3.52823,3.52933,8250000.0
2009-02-11 03:52:00,3.52836,3.52938,3.525,3.52862,8500000.0
2009-02-11 03:53:00,3.5285,3.53081,3.5285,3.5305,8630000.0
2009-02-11 03:54:00,3.52879,3.53121,3.52731,3.52963,10000000.0
2009-02-11 03:55:00,3.53092,3.53092,3.52584,3.52987,8000000.0
2009-02-11 03:56:00,3.52942,3.53054,3.52814,3.52814,5750000.0
2009-02-11 03:57:00,3.53109,3.53123,3.52658,3.53003,6880000.0
2009-02-11 03:58:00,3.52886,3.52957,3.52734,3.52864,11750000.0
2009-02-11 03:59:00,3.52871,3.52871,3.52392,3.52844,6250000.0
2009-02-11 04:00:00,3.5284,3.52917,3.52567,3.52848,6250000.0
2009-02-11 04:01:00,3.52789,3.53105,3.52509,3.52929,9250000.0
2009-02-11 04:02:00,3.53004,3.53099,3.52483,3.53099,5500000.0
2009-02-11 04:03:00,3.5314,3.5314,3.52718,3.52849,6250000.0
2009-02-11 04:04:00,3.5304,3.5304,3.52575,3.52956,8500000.0
2009-02-11 04:05:00,3.52957,3.52957,3.52764,3.52824,6630000.0
2009-02-11 04:06:00,3.52964,3.52964,3.52537,3.52799,5750000.0
2009-02-11 04:07:00,3.52877,3.52877,3.52306,3.52802,10750000.0
2009-02-11 04:08:00,3.52677,3.52864,3.52549,3.52819,8250000.0
2009-02-11 04:09:00,3.52872,3.52872,3.52682,3.52818,8250000.0
2009-02-11 04:10:00,3.52737,3.52826,3.52428,3.52802,6750000.0
2009-02-11 04:11:00,3.52388,3.52726,3.52388,3.52698,6000000.0
2009-02-11 04:12:00,3.52634,3.52734,3.52278,3.52734,6500000.0
2009-02-11 04:13:00,3.52764,3.52772,3.52361,3.52525,6000000.0
2009-02-11 04:14:00,3.52739,3.52793,3.52234,3.5278,9750000.0
2009-02-11 04:15:00,3.52784,3.52917,3.52541,3.52541,6750000.0
2009-02-11 04:16:00,3.52817,3.52903,3.52787,3.52898,6250000.0
2009-02-11 04:17:00,3.52961,3.52961,3.52626,3.52703,10000000.0
2009-02-11 04:18:00,3.5293,3.5293,3.52663,3.52799,8750000.0
2009-02-11 04:19:00,3.52899,3.53012,3.52617,3.52841,7000000.0
2009-02-11 04:20:00,3.52713,3.52833,3.52352,3.52823,8500000.0
2009-02-11 04:21:00,3.52747,3.52926,3.52636,3.52752,8000000.0
2009-02-11 04:22:00,3.52871,3.52922,3.52707,3.52829,12750000.0
2009-02-11 04:23:00,3.52753,3.5283,3.52548,3.52548,4500000.0
2009-02-11 04:24:00,3.52729,3.52946,3.52707,3.52946,8500000.0
2009-02-11 04:25:00,3.52885,3.52887,3.52328,3.52328,5500000.0
2009-02-11 04:26:00,3.52889,3.52889,3.52724,3.52822,8750000.0
2009-02-11 04:27:00,3.52679,3.53023,3.52679,3.52855,8250000.0
2009-02-11 04:28:00,3.53084,3.53084,3.52615,3.52615,6130000.0
2009-02-11 04:29:00,3.53007,3.53007,3.52171,3.52171,11000000.0
2009-02-11 04:30:00,3.5307,3.53145,3.52626,3.52626,7750000.0
2009-02-11 04:31:00,3.52705,3.53093,3.52646,3.53093,8000000.0
2009-02-11 04:32:00,3.53186,3.53186,3.52819,3.52941,6750000.0
2009-02-11 04:33:00,3.53117,3.53117,3.52643,3.52902,6250000.0
2009-02-11 04:34:00,3.52759,3.5307,3.52759,3.5307,6500000.0
2009-02-11 04:35:00,3.53096,3.53097,3.52873,3.53066,8500000.0
2009-02-11 04:36:00,3.531,3.531,3.52466,3.53056,7750000.0
2009-02-11 04:37:00,3.52663,3.52991,3.5245,3.52787,8880000.0
2009-02-11 04:38:00,3.5287,3.52998,3.52622,3.52909,7500000.0
2009-02-11 04:39:00,3.53045,3.53073,3.52834,3.52834,9750000.0
2009-02-11 04:40:00,3.5299,3.5299,3.52387,3.5266,8130000.0
2009-02-11 04:41:00,3.52848,3.52905,3.52566,3.52905,8250000.0
2009-02-11 04:42:00,3.52918,3.5294,3.52603,3.52776,9000000.0
2009-02-11 04:43:00,3.53,3.53,3.52789,3.52968,9250000.0
2009-02-11 04:44:00,3.52701,3.53022,3.52701,3.5289,8000000.0
2009-02-11 04:45:00,3.52953,3.52965,3.52739,3.52942,6500000.0
2009-02-11 04:46:00,3.52767,3.53018,3.52706,3.52917,7500000.0
2009-02-11 04:47:00,3.53046,3.53046,3.52711,3.52711,8250000.0
2009-02-11 04:48:00,3.53063,3.53101,3.52786,3.53101,11250000.0
2009-02-11 04:49:00,3.52904,3.53306,3.52804,3.53146,10000000.0
2009-02-11 04:50:00,3.52997,3.53052,3.52567,3.52834,10750000.0
2009-02-11 04:51:00,3.5271,3.53107,3.52616,3.53043,9000000.0
2009-02-11 04:52:00,3.53104,3.53139,3.527,3.5304,7750000.0
2009-02-11 04:53:00,3.52901,3.53187,3.52724,3.52969,7000000.0
2009-02-11 04:54:00,3.53135,3.53309,3.52888,3.53309,5500000.0
2009-02-11 04:55:00,3.53159,3.53269,3.52956,3.52956,12130000.0
2009-02-11 04:56:00,3.53185,3.53196,3.5269,3.52852,8000000.0
2009-02-11 04:57:00,3.53045,3.53334,3.5287,3.52977,9630000.0
2009-02-11 04:58:00,3.53099,3.53201,3.52754,3.53137,5500000.0
2009-02-11 04:59:00,3.53026,3.53287,3.52801,3.52863,17500000.0
2009-02-11 05:00:00,3.53261,3.53261,3.52762,3.53259,12750000.0
2009-02-11 05:01:00,3.53067,3.5327,3.52971,3.52998,7000000.0
2009-02-11 05:02:00,3.53222,3.53222,3.52846,3.53148,17750000.0
2009-02-11 05:03:00,3.53249,3.53262,3.53026,3.53033,5880000.0
2009-02-11 05:04:00,3.52685,3.53168,3.52685,3.52943,8880000.0
2009-02-11 05:05:00,3.52556,3.53067,3.52556,3.53067,12750000.0
2009-02-11 05:06:00,3.52779,3.53157,3.52779,3.53115,11500000.0
2009-02-11 05:07:00,3.53038,3.53038,3.52576,3.5301,9250000.0
2009-02-11 05:08:00,3.53089,3.53234,3.52969,3.53014,7500000.0
2009-02-11 05:09:00,3.53175,3.53225,3.52977,3.53039,13500000.0
2009-02-11 05:10:00,3.5312,3.53228,3.52862,3.53002,11000000.0
2009-02-11 05:11:00,3.53235,3.53253,3.52719,3.53206,7750000.0
2009-02-11 05:12:00,3.53003,3.53222,3.52827,3.52875,11380000.0
2009-02-11 05:13:00,3.53074,3.53074,3.52551,3.5297,13500000.0
2009-02-11 05:14:00,3.53098,3.53139,3.52916,3.52939,8500000.0
2009-02-11 05:15:00,3.53097,3.53097,3.52535,3.52601,11000000.0
2009-02-11 05:16:00,3.52834,3.53013,3.52834,3.52886,8750000.0
2009-02-11 05:17:00,3.53002,3.53134,3.52508,3.53033,7250000.0
2009-02-11 05:18:00,3.5305,3.53118,3.52471,3.52471,7500000.0
2009-02-11 05:19:00,3.53054,3.53078,3.52736,3.53013,8380000.0
2009-02-11 05:20:00,3.53077,3.53077,3.52668,3.53038,10000000.0
2009-02-11 05:21:00,3.53046,3.53046,3.52804,3.53039,5750000.0
2009-02-11 05:22:00,3.52912,3.52964,3.52728,3.52728,6250000.0
2009-02-11 05:23:00,3.5289,3.5289,3.52434,3.52434,13000000.0
2009-02-11 05:24:00,3.52827,3.52865,3.52277,3.52832,13750000.0
2009-02-11 05:25:00,3.52929,3.52929,3.52491,3.52848,9130000.0
2009-02-11 05:26:00,3.52748,3.52901,3.52556,3.52752,12250000.0
2009-02-11 05:27:00,3.52861,3.52941,3.52582,3.52699,13250000.0
2009-02-11 05:28:00,3.52916,3.52916,3.52697,3.52697,5500000.0
2009-02-11 05:29:00,3.52392,3.52788,3.52392,3.52525,6250000.0
2009-02-11 05:30:00,3.52747,3.52987,3.52747,3.52917,12000000.0
2009-02-11 05:31:00,3.52932,3.52932,3.52341,3.52839,10500000.0
2009-02-11 05:32:00,3.52893,3.52893,3.52729,3.52861,9380000.0
2009-02-11 05:33:00,3.52804,3.52898,3.5266,3.52789,9630000.0
2009-02-11 05:34:00,3.52602,3.52805,3.524,3.52673,7500000.0
2009-02-11 05:35:00,3.52644,3.52886,3.52344,3.52652,9750000.0
2009-02-11 05:36:00,3.52769,3.52803,3.52362,3.52787,13380000.0
2009-02-11 05:37:00,3.52626,3.52848,3.52475,3.52475,6880000.0
2009-02-11 05:38:00,3.5287,3.5287,3.52451,3.52608,6500000.0
2009-02-11 05:39:00,3.5291,3.53023,3.52862,3.53005,8500000.0
2009-02-11 05:40:00,3.52829,3.52987,3.52541,3.52701,10500000.0
2009-02-11 05:41:00,3.53018,3.53063,3.52917,3.53063,4250000.0
2009-02-11 05:42:00,3.53038,3.53082,3.52751,3.52751,6000000.0
2009-02-11 05:43:00,3.53019,3.53024,3.52487,3.5288,13000000.0
2009-02-11 05:44:00,3.5303,3.5303,3.52664,3.52782,5500000.0
2009-02-11 05:45:00,3.52904,3.52904,3.52516,3.52851,12380000.0
2009-02-11 05:46:00,3.5265,3.52692,3.52277,3.52488,7750000.0
2009-02-11 05:47:00,3.52321,3.52917,3.52321,3.52683,12630000.0
2009-02-11 05:48:00,3.5302,3.5302,3.52419,3.52875,14750000.0
2009-02-11 05:49:00,3.52811,3.53001,3.52506,3.52506,18000000.0
2009-02-11 05:50:00,3.52641,3.52925,3.5242,3.52925,9500000.0
2009-02-11 05:51:00,3.52613,3.52956,3.52432,3.52931,22380000.0
2009-02-11 05:53:00,3.52653,3.52975,3.52562,3.52941,7500000.0
2009-02-11 05:54:00,3.53023,3.53204,3.52834,3.52985,5500000.0
2009-02-11 05:55:00,3.53163,3.53332,3.52914,3.53332,18000000.0
2009-02-11 05:56:00,3.52746,3.5279,3.52746,3.5279,1880000.0
2009-02-11 05:57:00,3.52855,3.53038,3.52836,3.53038,4250000.0
2009-02-11 05:58:00,3.52983,3.53004,3.5273,3.53004,8750000.0
2009-02-11 05:59:00,3.53008,3.53008,3.52345,3.52798,17260000.0
2009-02-11 06:00:00,3.52633,3.53145,3.52633,3.52892,11000000.0
2009-02-11 06:01:00,3.53027,3.53123,3.53007,3.53048,8500000.0
2009-02-11 06:02:00,3.52855,3.53067,3.52788,3.52788,8500000.0
2009-02-11 06:03:00,3.52739,3.53216,3.52739,3.53216,10250000.0
2009-02-11 06:04:00,3.53208,3.53297,3.5295,3.53266,10250000.0
2009-02-11 06:05:00,3.53277,3.53278,3.53012,3.53265,6250000.0
2009-02-11 06:06:00,3.53143,3.53377,3.53107,3.53377,6500000.0
2009-02-11 06:07:00,3.53172,3.53409,3.53172,3.53288,3750000.0
2009-02-11 06:08:00,3.53331,3.53342,3.53178,3.53241,5250000.0
2009-02-11 06:09:00,3.53307,3.53444,3.52964,3.53182,6750000.0
2009-02-11 06:10:00,3.53001,3.53368,3.53001,3.53325,5750000.0
2009-02-11 06:11:00,3.53328,3.53531,3.53201,3.53531,8250000.0
2009-02-11 06:12:00,3.53459,3.53557,3.53303,3.53468,10500000.0
2009-02-11 06:13:00,3.53511,3.53521,3.53163,3.53521,8500000.0
2009-02-11 06:14:00,3.53282,3.53474,3.53282,3.53461,9000000.0
2009-02-11 06:15:00,3.53491,3.5354,3.53105,3.53479,7500000.0
2009-02-11 06:16:00,3.5351,3.53613,3.53381,3.53613,12250000.0
2009-02-11 06:17:00,3.53525,3.53525,3.53383,3.53486,8250000.0
2009-02-11 06:18:00,3.53042,3.5347,3.53042,3.53297,6250000.0
2009-02-11 06:19:00,3.53341,3.5344,3.52961,3.5344,6000000.0
2009-02-11 06:20:00,3.53357,3.53765,3.53276,3.53477,10750000.0
2009-02-11 06:21:00,3.53244,3.53546,3.53244,3.53323,7130000.0
2009-02-11 06:22:00,3.53507,3.53507,3.53063,3.53396,9500000.0
2009-02-11 06:23:00,3.53371,3.53437,3.5332,3.53437,6500000.0
2009-02-11 06:24:00,3.534,3.53424,3.52853,3.52853,9250000.0
2009-02-11 06:25:00,3.53369,3.53402,3.53093,3.53302,10380000.0
2009-02-11 06:26:00,3.5335,3.53455,3.53158,3.53333,5500000.0
2009-02-11 06:27:00,3.53299,3.53482,3.52982,3.5309,6750000.0
2009-02-11 06:28:00,3.53302,3.53371,3.53096,3.53323,9880000.0
2009-02-11 06:29:00,3.53328,3.53466,3.52858,3.53304,8380000.0
2009-02-11 06:30:00,3.53371,3.53371,3.52878,3.53192,8250000.0
2009-02-11 06:31:00,3.53299,3.53341,3.52924,3.52924,7750000.0
2009-02-11 06:32:00,3.5294,3.5333,3.5294,3.53029,5500000.0
2009-02-11 06:33:00,3.53292,3.53329,3.53084,3.53201,7500000.0
2009-02-11 06:34:00,3.53209,3.53346,3.52888,3.53252,10750000.0
2009-02-11 06:35:00,3.53182,3.53229,3.52871,3.52871,6250000.0
2009-02-11 06:36:00,3.53238,3.53238,3.53098,3.53098,7250000.0
2009-02-11 06:37:00,3.52971,3.53194,3.52971,3.5312,8750000.0
2009-02-11 06:38:00,3.52968,3.53114,3.52829,3.52907,9130000.0
2009-02-11 06:39:00,3.53007,3.5307,3.52625,3.52968,8250000.0
2009-02-11 06:40:00,3.53011,3.53035,3.52787,3.52936,6130000.0
2009-02-11 06:41:00,3.52985,3.53034,3.52622,3.53008,7750000.0
2009-02-11 06:42:00,3.52899,3.53029,3.52546,3.52662,7750000.0
2009-02-11 06:43:00,3.52716,3.53075,3.52596,3.52985,9630000.0
2009-02-11 06:44:00,3.52574,3.53118,3.52574,3.53049,8130000.0
2009-02-11 06:45:00,3.53058,3.53131,3.52864,3.53077,6250000.0
2009-02-11 06:46:00,3.53068,3.53139,3.52733,3.53104,10500000.0
2009-02-11 06:47:00,3.52752,3.53126,3.52752,3.53014,5250000.0
2009-02-11 06:48:00,3.5301,3.53028,3.52689,3.53019,5500000.0
2009-02-11 06:49:00,3.52841,3.53149,3.52769,3.52769,7500000.0
2009-02-11 06:50:00,3.52854,3.52936,3.52602,3.52936,8250000.0
2009-02-11 06:51:00,3.52996,3.52996,3.52709,3.52921,10500000.0
2009-02-11 06:52:00,3.52897,3.53013,3.5274,3.52966,7750000.0
2009-02-11 06:53:00,3.5281,3.53013,3.52754,3.52757,6250000.0
2009-02-11 06:54:00,3.52965,3.52965,3.52697,3.52897,7130000.0
2009-02-11 06:55:00,3.52863,3.52961,3.52863,3.52951,6630000.0
2009-02-11 06:56:00,3.53005,3.53052,3.5297,3.5297,11880000.0
2009-02-11 06:57:00,3.52726,3.53056,3.52726,3.52804,11500000.0
2009-02-11 06:58:00,3.5298,3.5298,3.52517,3.52862,9000000.0
2009-02-11 06:59:00,3.52771,3.52964,3.52643,3.52856,9250000.0
2009-02-11 07:00:00,3.52925,3.53035,3.52626,3.52989,15250000.0
2009-02-11 07:01:00,3.53036,3.53093,3.52793,3.53082,13250000.0
2009-02-11 07:02:00,3.53115,3.53314,3.52858,3.53096,12630000.0
2009-02-11 07:03:00,3.52792,3.53085,3.52705,3.52705,7250000.0
2009-02-11 07:04:00,3.53035,3.53053,3.52658,3.52863,11000000.0
2009-02-11 07:05:00,3.52767,3.53192,3.52767,3.52976,7250000.0
2009-02-11 07:06:00,3.52932,3.53002,3.52548,3.53002,7250000.0
2009-02-11 07:07:00,3.52851,3.52851,3.5237,3.52727,12250000.0
2009-02-11 07:08:00,3.5266,3.52776,3.52285,3.52285,7500000.0
2009-02-11 07:09:00,3.52552,3.52823,3.52418,3.52671,11500000.0
2009-02-11 07:10:00,3.52877,3.52966,3.52496,3.52657,8000000.0
2009-02-11 07:11:00,3.5281,3.52857,3.52433,3.52824,5250000.0
2009-02-11 07:12:00,3.5269,3.52713,3.52311,3.52669,10000000.0
2009-02-11 07:13:00,3.52743,3.52808,3.52432,3.52543,5250000.0
2009-02-11 07:14:00,3.52818,3.52883,3.52755,3.52759,7750000.0
2009-02-11 07:15:00,3.52771,3.5284,3.52357,3.52714,15000000.0
2009-02-11 07:16:00,3.52631,3.52819,3.52477,3.52741,7750000.0
2009-02-11 07:17:00,3.52822,3.5285,3.5245,3.52539,9380000.0
2009-02-11 07:18:00,3.52664,3.52664,3.52091,3.5227,21000000.0
2009-02-11 07:19:00,3.5255,3.5255,3.51993,3.52393,17880000.0
2009-02-11 07:20:00,3.52267,3.52681,3.52267,3.5242,6750000.0
2009-02-11 07:21:00,3.52592,3.52592,3.52378,3.52559,10750000.0
2009-02-11 07:22:00,3.5255,3.52635,3.52227,3.52511,10130000.0
2009-02-11 07:23:00,3.52513,3.52574,3.52342,3.52407,6750000.0
2009-02-11 07:24:00,3.52405,3.52405,3.52047,3.52239,5750000.0
2009-02-11 07:25:00,3.52153,3.5223,3.51988,3.51988,6630000.0
2009-02-11 07:26:00,3.51846,3.52259,3.51704,3.52064,8750000.0
2009-02-11 07:27:00,3.52013,3.52093,3.5173,3.51986,7880000.0
2009-02-11 07:28:00,3.51983,3.51983,3.51578,3.51863,7000000.0
2009-02-11 07:29:00,3.51768,3.51849,3.51487,3.51849,12000000.0
2009-02-11 07:30:00,3.51826,3.51858,3.51602,3.51768,10750000.0
2009-02-11 07:31:00,3.51882,3.51903,3.5153,3.5186,8380000.0
2009-02-11 07:32:00,3.51636,3.51881,3.51288,3.51832,6750000.0
2009-02-11 07:33:00,3.51468,3.51862,3.5123,3.51631,10130000.0
2009-02-11 07:34:00,3.51777,3.52082,3.51777,3.52062,11750000.0
2009-02-11 07:35:00,3.51893,3.52161,3.51893,3.51924,12000000.0
2009-02-11 07:36:00,3.51681,3.52045,3.51511,3.51782,7250000.0
2009-02-11 07:37:00,3.51852,3.51971,3.51844,3.51971,7130000.0
2009-02-11 07:38:00,3.51924,3.51967,3.51605,3.51967,8880000.0
2009-02-11 07:39:00,3.5174,3.51909,3.5158,3.51689,14250000.0
2009-02-11 07:40:00,3.51987,3.52057,3.51394,3.51873,7250000.0
2009-02-11 07:41:00,3.52039,3.52039,3.51591,3.51974,6750000.0
2009-02-11 07:42:00,3.51562,3.5201,3.51562,3.51594,9250000.0
2009-02-11 07:43:00,3.51983,3.51983,3.51447,3.51447,9010000.0
2009-02-11 07:44:00,3.51374,3.51632,3.51188,3.51232,9250000.0
2009-02-11 07:45:00,3.513,3.51446,3.51117,3.51193,9250000.0
2009-02-11 07:46:00,3.51336,3.51336,3.50715,3.51259,6250000.0
2009-02-11 07:47:00,3.5132,3.5132,3.49633,3.51001,6880000.0
2009-02-11 07:48:00,3.50698,3.50877,3.49764,3.50877,8750000.0
2009-02-11 07:49:00,3.50754,3.50771,3.49707,3.50771,4500000.0
2009-02-11 07:50:00,3.51359,3.51359,3.49366,3.50933,10000000.0
2009-02-11 07:51:00,3.51128,3.51553,3.51128,3.51401,8500000.0
2009-02-11 07:52:00,3.51701,3.51701,3.51475,3.51619,11750000.0
2009-02-11 07:53:00,3.51609,3.51709,3.51181,3.51408,10000000.0
2009-02-11 07:54:00,3.51641,3.51641,3.51358,3.5154,9500000.0
2009-02-11 07:55:00,3.51613,3.51716,3.51523,3.51697,5250000.0
2009-02-11 07:56:00,3.51696,3.51696,3.49036,3.49894,7250000.0
2009-02-11 07:57:00,3.50128,3.50128,3.49559,3.49983,14500000.0
2009-02-11 07:58:00,3.49745,3.50029,3.49571,3.49881,10000000.0
2009-02-11 07:59:00,3.49993,3.50098,3.4963,3.49674,8500000.0
2009-02-11 08:00:00,3.50082,3.50082,3.49604,3.49887,5500000.0
2009-02-11 08:01:00,3.49918,3.50045,3.49634,3.50027,10500000.0
2009-02-11 08:02:00,3.49822,3.50393,3.49778,3.50393,15630000.0
2009-02-11 08:03:00,3.50496,3.50511,3.49757,3.50492,13500000.0
2009-02-11 08:04:00,3.50541,3.50541,3.50115,3.5041,12250000.0
2009-02-11 08:05:00,3.50468,3.50468,3.49754,3.50333,7250000.0
2009-02-11 08:06:00,3.50171,3.5053,3.49931,3.5053,7000000.0
2009-02-11 08:07:00,3.50586,3.50586,3.50003,3.50367,9250000.0
2009-02-11 08:08:00,3.50341,3.50465,3.49917,3.50304,7000000.0
2009-02-11 08:09:00,3.50362,3.50407,3.49655,3.50407,9250000.0
2009-02-11 08:10:00,3.50139,3.50301,3.50032,3.50032,5880000.0
2009-02-11 08:11:00,3.50372,3.50372,3.49748,3.49748,6250000.0
2009-02-11 08:12:00,3.50346,3.50346,3.49677,3.49677,10500000.0
2009-02-11 08:13:00,3.50281,3.50281,3.49922,3.5019,5630000.0
2009-02-11 08:14:00,3.50176,3.50176,3.49503,3.49598,11750000.0
2009-02-11 08:15:00,3.49979,3.50186,3.49474,3.50186,9000000.0
2009-02-11 08:16:00,3.50319,3.50406,3.49891,3.50002,8250000.0
2009-02-11 08:17:00,3.49834,3.50042,3.49529,3.49529,9630000.0
2009-02-11 08:18:00,3.49619,3.49973,3.49537,3.49794,6500000.0
2009-02-11 08:19:00,3.49376,3.4993,3.49376,3.49858,7000000.0
2009-02-11 08:20:00,3.49364,3.49852,3.49356,3.49792,5750000.0
2009-02-11 08:21:00,3.49033,3.49747,3.49033,3.49747,7500000.0
2009-02-11 08:22:00,3.4932,3.49835,3.49102,3.49835,8500000.0
2009-02-11 08:23:00,3.49985,3.49985,3.49242,3.49242,6260000.0
2009-02-11 08:24:00,3.49708,3.49708,3.492,3.49633,10000000.0
2009-02-11 08:25:00,3.49669,3.49734,3.49487,3.49613,11000000.0
2009-02-11 08:26:00,3.49497,3.49605,3.49101,3.49567,8250000.0
2009-02-11 08:27:00,3.49728,3.49743,3.49333,3.49714,7000000.0
2009-02-11 08:28:00,3.49733,3.49798,3.49279,3.49656,11000000.0
2009-02-11 08:29:00,3.49811,3.49811,3.49398,3.49679,7250000.0
2009-02-11 08:30:00,3.49532,3.4987,3.49525,3.49862,14500000.0
2009-02-11 08:31:00,3.49581,3.49808,3.49292,3.49805,6380000.0
2009-02-11 08:32:00,3.49894,3.49894,3.49428,3.49803,6250000.0
2009-02-11 08:33:00,3.4973,3.49946,3.49592,3.49788,7750000.0
2009-02-11 08:34:00,3.49888,3.49911,3.49261,3.49911,5750000.0
2009-02-11 08:35:00,3.50006,3.50006,3.49568,3.49982,5630000.0
2009-02-11 08:36:00,3.49899,3.49967,3.49653,3.49959,14750000.0
2009-02-11 08:37:00,3.49966,3.49966,3.49639,3.49885,8250000.0
2009-02-11 08:38:00,3.49857,3.49947,3.49324,3.49947,10130000.0
2009-02-11 08:39:00,3.49671,3.49987,3.49591,3.49951,7750000.0
2009-02-11 08:40:00,3.49574,3.49954,3.49532,3.49954,8130000.0
2009-02-11 08:41:00,3.49694,3.50134,3.49462,3.49462,13880000.0
2009-02-11 08:42:00,3.49599,3.49712,3.49437,3.49523,8500000.0
2009-02-11 08:43:00,3.49637,3.49788,3.49323,3.49584,16750000.0
2009-02-11 08:44:00,3.49605,3.49605,3.49101,3.49194,12000000.0
2009-02-11 08:45:00,3.49201,3.49418,3.49138,3.49176,7880000.0
2009-02-11 08:46:00,3.49373,3.49373,3.49097,3.49336,7000000.0
2009-02-11 08:47:00,3.49337,3.49398,3.49033,3.49312,6250000.0
2009-02-11 08:48:00,3.49338,3.49469,3.48966,3.49469,14750000.0
2009-02-11 08:49:00,3.49402,3.49521,3.49114,3.49501,6250000.0
2009-02-11 08:50:00,3.49311,3.49519,3.49236,3.49519,7750000.0
2009-02-11 08:51:00,3.49527,3.49572,3.49279,3.49388,11000000.0
2009-02-11 08:52:00,3.4916,3.49512,3.48947,3.49117,9250000.0
2009-02-11 08:53:00,3.49203,3.49301,3.48718,3.48718,12500000.0
2009-02-11 08:54:00,3.49255,3.49293,3.48932,3.49255,7250000.0
2009-02-11 08:55:00,3.49165,3.49448,3.48978,3.49409,10000000.0
2009-02-11 08:56:00,3.49382,3.49526,3.49216,3.49244,7250000.0
2009-02-11 08:57:00,3.49518,3.49518,3.4879,3.49437,10500000.0
2009-02-11 08:58:00,3.49452,3.49569,3.49307,3.49512,6000000.0
2009-02-11 08:59:00,3.49654,3.49654,3.49066,3.4957,11750000.0
2009-02-11 09:00:00,3.49557,3.49793,3.49442,3.49593,5500000.0
2009-02-11 09:01:00,3.49561,3.49728,3.49304,3.49366,10500000.0
2009-02-11 09:02:00,3.49653,3.4994,3.49157,3.49911,9500000.0
2009-02-11 09:03:00,3.49774,3.50298,3.49774,3.50231,12750000.0
2009-02-11 09:04:00,3.50256,3.50518,3.49966,3.50318,8750000.0
2009-02-11 09:05:00,3.50395,3.50479,3.50107,3.50461,12250000.0
2009-02-11 09:06:00,3.50509,3.50509,3.50192,3.50344,8500000.0
2009-02-11 09:07:00,3.50375,3.50523,3.49969,3.50505,5500000.0
2009-02-11 09:08:00,3.50353,3.51011,3.50353,3.50548,9250000.0
2009-02-11 09:09:00,3.50233,3.50459,3.50026,3.5013,7000000.0
2009-02-11 09:10:00,3.50053,3.50669,3.50035,3.50656,6500000.0
2009-02-11 09:11:00,3.50643,3.50643,3.50424,3.5061,11000000.0
2009-02-11 09:12:00,3.50712,3.50712,3.50098,3.50554,7250000.0
2009-02-11 09:13:00,3.5065,3.50694,3.50219,3.50544,9750000.0
2009-02-11 09:14:00,3.50459,3.50792,3.50249,3.50627,9380000.0
2009-02-11 09:15:00,3.50813,3.50954,3.50481,3.50827,12750000.0
2009-02-11 09:16:00,3.5079,3.5079,3.50223,3.50689,10250000.0
2009-02-11 09:17:00,3.50658,3.50715,3.50403,3.50627,10250000.0
2009-02-11 09:18:00,3.50448,3.50787,3.50306,3.50648,7250000.0
2009-02-11 09:19:00,3.50632,3.50632,3.50134,3.50572,8750000.0
2009-02-11 09:20:00,3.50568,3.50865,3.50378,3.50378,9500000.0
2009-02-11 09:21:00,3.50652,3.5076,3.50136,3.50445,11000000.0
2009-02-11 09:22:00,3.50606,3.50606,3.50042,3.50593,7000000.0
2009-02-11 09:23:00,3.50435,3.5045,3.49875,3.50102,8500000.0
2009-02-11 09:24:00,3.49933,3.49933,3.49426,3.49819,7630000.0
2009-02-11 09:25:00,3.49395,3.49766,3.49259,3.49552,15500000.0
2009-02-11 09:26:00,3.49293,3.49562,3.49293,3.49497,5510000.0
2009-02-11 09:27:00,3.4969,3.4969,3.49159,3.49536,11750000.0
2009-02-11 09:28:00,3.49451,3.49587,3.49352,3.49587,12750000.0
2009-02-11 09:29:00,3.49426,3.49502,3.48902,3.49381,17500000.0
2009-02-11 09:30:00,3.49399,3.49429,3.49076,3.49139,6750000.0
2009-02-11 09:31:00,3.4932,3.4938,3.48989,3.49285,8250000.0
2009-02-11 09:32:00,3.49345,3.49345,3.48794,3.4914,6500000.0
2009-02-11 09:33:00,3.49221,3.49221,3.48583,3.48583,5500000.0
2009-02-11 09:34:00,3.49009,3.49009,3.48645,3.48645,7000000.0
2009-02-11 09:35:00,3.48783,3.49407,3.48476,3.49252,14750000.0
2009-02-11 09:36:00,3.49431,3.49431,3.48812,3.4915,7380000.0
2009-02-11 09:37:00,3.49038,3.49038,3.48553,3.4865,11250000.0
2009-02-11 09:38:00,3.48888,3.49017,3.48553,3.48797,5250000.0
2009-02-11 09:39:00,3.48698,3.48825,3.48363,3.4859,8250000.0
2009-02-11 09:40:00,3.48561,3.4864,3.48089,3.48581,5500000.0
2009-02-11 09:41:00,3.48151,3.48671,3.48151,3.48394,11500000.0
2009-02-11 09:42:00,3.48469,3.48697,3.48193,3.48623,19250000.0
2009-02-11 09:43:00,3.48482,3.48562,3.48104,3.48244,9250000.0
2009-02-11 09:44:00,3.4824,3.4839,3.48,3.48188,9000000.0
2009-02-11 09:45:00,3.48314,3.48496,3.48005,3.48496,11250000.0
2009-02-11 09:46:00,3.48371,3.48638,3.48371,3.48638,5500000.0
2009-02-11 09:47:00,3.48611,3.49269,3.486,3.48986,7000000.0
2009-02-11 09:48:00,3.48953,3.49207,3.48353,3.49027,10000000.0
2009-02-11 09:49:00,3.49061,3.49101,3.48727,3.48727,6250000.0
2009-02-11 09:50:00,3.48581,3.48878,3.48467,3.48878,7250000.0
2009-02-11 09:51:00,3.48785,3.48985,3.48523,3.48942,7750000.0
2009-02-11 09:52:00,3.48934,3.48934,3.48506,3.48877,8750000.0
2009-02-11 09:53:00,3.48797,3.48817,3.4849,3.48817,7750000.0
2009-02-11 09:54:00,3.48794,3.4905,3.48565,3.49,9880000.0
2009-02-11 09:55:00,3.49159,3.4927,3.48848,3.4927,5250000.0
2009-02-11 09:56:00,3.49354,3.49575,3.4892,3.49575,7630000.0
2009-02-11 09:57:00,3.49596,3.49709,3.4932,3.49558,12880000.0
2009-02-11 09:58:00,3.49213,3.49603,3.49003,3.49398,11500000.0
2009-02-11 09:59:00,3.49589,3.49804,3.49388,3.49694,11000000.0
2009-02-11 10:00:00,3.49739,3.49875,3.49316,3.49829,6750000.0
2009-02-11 10:01:00,3.4996,3.50424,3.4973,3.50424,7250000.0
2009-02-11 10:02:00,3.50138,3.50539,3.49785,3.50089,6750000.0
2009-02-11 10:03:00,3.50607,3.5175,3.50308,3.51028,11500000.0
2009-02-11 10:04:00,3.50644,3.50681,3.50338,3.50665,5750000.0
2009-02-11 10:05:00,3.50848,3.50848,3.50427,3.50427,9130000.0
2009-02-11 10:06:00,3.50529,3.50632,3.49891,3.50344,14750000.0
2009-02-11 10:07:00,3.5046,3.50508,3.50267,3.50338,6000000.0
2009-02-11 10:08:00,3.5028,3.50587,3.5028,3.50454,9750000.0
2009-02-11 10:09:00,3.50456,3.50703,3.50226,3.50261,7130000.0
2009-02-11 10:10:00,3.50377,3.50711,3.50162,3.50162,10250000.0
2009-02-11 10:11:00,3.50204,3.50675,3.50204,3.50639,6750000.0
2009-02-11 10:12:00,3.50588,3.50755,3.50249,3.5056,9130000.0
2009-02-11 10:13:00,3.50248,3.50566,3.50126,3.50566,12380000.0
2009-02-11 10:14:00,3.50291,3.50482,3.50141,3.50403,8750000.0
2009-02-11 10:15:00,3.50436,3.50506,3.50164,3.50346,6500000.0
2009-02-11 10:16:00,3.50407,3.50425,3.50213,3.50265,6000000.0
2009-02-11 10:17:00,3.50192,3.50213,3.50069,3.50169,11000000.0
2009-02-11 10:18:00,3.50157,3.50168,3.49898,3.50002,11250000.0
2009-02-11 10:19:00,3.50156,3.50273,3.49901,3.50195,10880000.0
2009-02-11 10:20:00,3.50222,3.50302,3.50031,3.50217,9000000.0
2009-02-11 10:21:00,3.50241,3.50309,3.4996,3.5007,12750000.0
2009-02-11 10:22:00,3.50088,3.50269,3.49762,3.49991,7500000.0
2009-02-11 10:23:00,3.49932,3.49963,3.49484,3.49803,6500000.0
2009-02-11 10:24:00,3.49492,3.49753,3.49287,3.49287,6260000.0
2009-02-11 10:25:00,3.49427,3.49732,3.49427,3.49634,11000000.0
2009-02-11 10:26:00,3.49334,3.49527,3.4913,3.49385,14750000.0
2009-02-11 10:27:00,3.49101,3.49668,3.49101,3.49457,7000000.0
2009-02-11 10:28:00,3.4975,3.4975,3.49469,3.49509,7000000.0
2009-02-11 10:29:00,3.4949,3.49557,3.49091,3.49112,7250000.0
2009-02-11 10:30:00,3.49222,3.49287,3.48892,3.49287,9250000.0
2009-02-11 10:31:00,3.49291,3.49344,3.49173,3.49232,11000000.0
2009-02-11 10:32:00,3.49323,3.49408,3.49003,3.4908,9500000.0
2009-02-11 10:33:00,3.493,3.493,3.48963,3.48963,6250000.0
2009-02-11 10:34:00,3.49218,3.49258,3.48881,3.49179,8000000.0
2009-02-11 10:35:00,3.49047,3.49093,3.48762,3.48973,10000000.0
2009-02-11 10:36:00,3.48962,3.48962,3.48593,3.48748,12250000.0
2009-02-11 10:37:00,3.48838,3.48838,3.47893,3.48046,7000000.0
2009-02-11 10:38:00,3.48031,3.48097,3.47681,3.48023,8500000.0
2009-02-11 10:39:00,3.47891,3.47959,3.47725,3.47869,9880000.0
2009-02-11 10:40:00,3.4801,3.48314,3.47899,3.47998,10630000.0
2009-02-11 10:41:00,3.48263,3.4827,3.47872,3.47902,8500000.0
2009-02-11 10:42:00,3.48071,3.48192,3.47804,3.47945,12000000.0
2009-02-11 10:43:00,3.48053,3.48151,3.47898,3.48141,9750000.0
2009-02-11 10:44:00,3.48086,3.48315,3.48057,3.48309,11000000.0
2009-02-11 10:45:00,3.47954,3.4837,3.47879,3.4837,6750000.0
2009-02-11 10:46:00,3.48558,3.48572,3.48247,3.48572,7750000.0
2009-02-11 10:47:00,3.48521,3.48728,3.4852,3.48727,5750000.0
2009-02-11 10:48:00,3.48759,3.4889,3.48399,3.48767,7130000.0
2009-02-11 10:49:00,3.48904,3.49035,3.48549,3.48549,8250000.0
2009-02-11 10:50:00,3.49044,3.49044,3.48869,3.48931,6000000.0
2009-02-11 10:51:00,3.48713,3.48893,3.48408,3.48408,7500000.0
2009-02-11 10:52:00,3.48638,3.48711,3.48107,3.48252,10500000.0
2009-02-11 10:53:00,3.48215,3.48445,3.47826,3.48241,9250000.0
2009-02-11 10:54:00,3.48208,3.48504,3.47984,3.48468,7000000.0
2009-02-11 10:55:00,3.48521,3.48521,3.47994,3.48176,6000000.0
2009-02-11 10:56:00,3.48216,3.48276,3.47827,3.47833,10000000.0
2009-02-11 10:57:00,3.47566,3.48198,3.47566,3.48198,6500000.0
2009-02-11 10:58:00,3.48118,3.48189,3.47541,3.48017,7000000.0
2009-02-11 10:59:00,3.48117,3.48167,3.47569,3.48075,11500000.0
2009-02-11 11:00:00,3.48065,3.48172,3.47508,3.48048,11250000.0
2009-02-11 11:01:00,3.48029,3.48242,3.47751,3.48106,8750000.0
2009-02-11 11:02:00,3.48367,3.48377,3.48177,3.48194,6000000.0
2009-02-11 11:03:00,3.48472,3.48514,3.48222,3.48364,7000000.0
2009-02-11 11:04:00,3.48225,3.4868,3.48225,3.4868,8750000.0
2009-02-11 11:05:00,3.48607,3.48779,3.48329,3.48609,8500000.0
2009-02-11 11:06:00,3.48771,3.48861,3.48408,3.48577,6250000.0
2009-02-11 11:07:00,3.4847,3.48695,3.48096,3.48559,5500000.0
2009-02-11 11:08:00,3.48711,3.48711,3.48384,3.4858,5750000.0
2009-02-11 11:09:00,3.48667,3.48667,3.48244,3.48641,9250000.0
2009-02-11 11:10:00,3.48695,3.48695,3.48288,3.4854,6750000.0
2009-02-11 11:11:00,3.48564,3.48611,3.48126,3.48574,7500000.0
2009-02-11 11:12:00,3.48726,3.48726,3.48421,3.48506,5250000.0
2009-02-11 11:13:00,3.48363,3.48798,3.48363,3.48604,14000000.0
2009-02-11 11:14:00,3.48668,3.48861,3.48519,3.48861,6750000.0
2009-02-11 11:15:00,3.48828,3.4885,3.48654,3.48703,7250000.0
2009-02-11 11:16:00,3.48713,3.48831,3.4865,3.48652,5500000.0
2009-02-11 11:17:00,3.48961,3.49056,3.48473,3.4892,8250000.0
2009-02-11 11:18:00,3.4902,3.4909,3.48415,3.48782,9750000.0
2009-02-11 11:19:00,3.48969,3.48969,3.4825,3.48746,7630000.0
2009-02-11 11:20:00,3.48766,3.48849,3.48665,3.48763,8250000.0
2009-02-11 11:21:00,3.48791,3.48976,3.48541,3.48928,10750000.0
2009-02-11 11:22:00,3.4893,3.4894,3.48561,3.48561,6380000.0
2009-02-11 11:23:00,3.48843,3.49032,3.48459,3.48853,12250000.0
2009-02-11 11:24:00,3.48707,3.49086,3.48534,3.49086,11000000.0
2009-02-11 11:25:00,3.491,3.49411,3.48744,3.49353,13000000.0
2009-02-11 11:26:00,3.49414,3.49683,3.49119,3.49621,12750000.0
2009-02-11 11:27:00,3.49405,3.49866,3.49405,3.49838,11500000.0
2009-02-11 11:28:00,3.49903,3.49903,3.49554,3.49621,10000000.0
2009-02-11 11:29:00,3.50005,3.50005,3.49414,3.49896,7500000.0
2009-02-11 11:30:00,3.50011,3.50011,3.49521,3.49789,6750000.0
2009-02-11 11:31:00,3.4966,3.49714,3.49149,3.49423,11000000.0
2009-02-11 11:32:00,3.49528,3.49633,3.49037,3.49431,11880000.0
2009-02-11 11:33:00,3.4959,3.4962,3.49261,3.49521,12880000.0
2009-02-11 11:34:00,3.49557,3.49569,3.49285,3.49482,11250000.0
2009-02-11 11:35:00,3.49384,3.49643,3.4909,3.49302,9750000.0
2009-02-11 11:36:00,3.49425,3.49586,3.49282,3.49405,11750000.0
2009-02-11 11:37:00,3.48957,3.49352,3.4876,3.49324,7000000.0
2009-02-11 11:38:00,3.48888,3.49492,3.48888,3.49492,5500000.0
2009-02-11 11:39:00,3.49479,3.49483,3.49086,3.49228,8500000.0
2009-02-11 11:40:00,3.49002,3.4954,3.49002,3.4935,11750000.0
2009-02-11 11:41:00,3.49223,3.49391,3.49067,3.49285,9500000.0
2009-02-11 11:42:00,3.49195,3.49467,3.49076,3.49327,8130000.0
2009-02-11 11:43:00,3.49219,3.49407,3.49,3.49407,13380000.0
2009-02-11 11:44:00,3.4941,3.49644,3.49081,3.49109,11500000.0
2009-02-11 11:45:00,3.49231,3.49498,3.48818,3.49183,9250000.0
2009-02-11 11:46:00,3.49016,3.49415,3.48813,3.49415,6000000.0
2009-02-11 11:47:00,3.4906,3.49491,3.49007,3.49221,8500000.0
2009-02-11 11:48:00,3.49263,3.49425,3.49072,3.49384,10750000.0
2009-02-11 11:49:00,3.49409,3.49433,3.49107,3.49247,11880000.0
2009-02-11 11:50:00,3.49598,3.49598,3.4918,3.49377,7500000.0
2009-02-11 11:51:00,3.49417,3.49417,3.49096,3.49304,5250000.0
2009-02-11 11:52:00,3.49207,3.49207,3.49015,3.49151,7750000.0
2009-02-11 11:53:00,3.49246,3.49258,3.4906,3.49148,10000000.0
2009-02-11 11:54:00,3.49212,3.49349,3.48683,3.49349,12250000.0
2009-02-11 11:55:00,3.49241,3.49721,3.49159,3.49407,6380000.0
2009-02-11 11:56:00,3.49405,3.49677,3.49405,3.49614,6500000.0
2009-02-11 11:57:00,3.49321,3.4977,3.49321,3.49739,6500000.0
2009-02-11 11:58:00,3.49324,3.49894,3.49324,3.49772,11500000.0
2009-02-11 11:59:00,3.49762,3.49762,3.49085,3.49638,8750000.0
2009-02-11 12:00:00,3.49553,3.49656,3.49329,3.49619,7750000.0
2009-02-11 12:01:00,3.49217,3.49553,3.49217,3.49427,8750000.0
2009-02-11 12:02:00,3.49236,3.49514,3.4898,3.49417,9380000.0
2009-02-11 12:03:00,3.49472,3.49522,3.4912,3.49185,7500000.0
2009-02-11 12:04:00,3.4937,3.49839,3.49308,3.49839,6250000.0
2009-02-11 12:05:00,3.49652,3.49721,3.49077,3.49721,7750000.0
2009-02-11 12:06:00,3.49689,3.49689,3.49281,3.49512,7750000.0
2009-02-11 12:07:00,3.49539,3.49539,3.49114,3.49117,8250000.0
2009-02-11 12:08:00,3.49556,3.49558,3.4909,3.49548,7250000.0
2009-02-11 12:09:00,3.49623,3.49685,3.49058,3.49657,13000000.0
2009-02-11 12:10:00,3.49504,3.4959,3.49024,3.49495,8500000.0
2009-02-11 12:11:00,3.49492,3.49518,3.49264,3.49518,9750000.0
2009-02-11 12:12:00,3.49268,3.49498,3.49248,3.49363,11500000.0
2009-02-11 12:13:00,3.49172,3.49269,3.4882,3.49158,16500000.0
2009-02-11 12:14:00,3.49158,3.49165,3.4884,3.49073,11500000.0
2009-02-11 12:15:00,3.48734,3.49041,3.48734,3.49007,11000000.0
2009-02-11 12:16:00,3.491,3.49252,3.48677,3.49189,5250000.0
2009-02-11 12:17:00,3.49276,3.49342,3.49086,3.49213,5250000.0
2009-02-11 12:18:00,3.48792,3.49208,3.48726,3.48726,6000000.0
2009-02-11 12:19:00,3.49044,3.49081,3.48197,3.48771,8000000.0
2009-02-11 12:20:00,3.48688,3.49069,3.48624,3.4902,6880000.0
2009-02-11 12:21:00,3.48851,3.49151,3.48346,3.48952,12880000.0
2009-02-11 12:22:00,3.49106,3.49259,3.48758,3.49259,6500000.0
2009-02-11 12:23:00,3.48828,3.48828,3.4842,3.48742,8880000.0
2009-02-11 12:24:00,3.48806,3.49069,3.48203,3.49017,6500000.0
2009-02-11 12:25:00,3.49077,3.4926,3.48697,3.4926,5750000.0
2009-02-11 12:26:00,3.49246,3.49258,3.48934,3.49008,8880000.0
2009-02-11 12:27:00,3.49215,3.49651,3.49121,3.49651,8750000.0
2009-02-11 12:28:00,3.49666,3.4971,3.49382,3.49382,9750000.0
2009-02-11 12:29:00,3.49612,3.49649,3.49362,3.49512,9500000.0
2009-02-11 12:30:00,3.49615,3.49615,3.49016,3.49016,5250000.0
2009-02-11 12:31:00,3.49356,3.49505,3.49094,3.49429,9500000.0
2009-02-11 12:32:00,3.496,3.496,3.49338,3.49485,10750000.0
2009-02-11 12:33:00,3.49616,3.49624,3.49249,3.49548,14130000.0
2009-02-11 12:34:00,3.49489,3.49604,3.49086,3.49319,7500000.0
2009-02-11 12:35:00,3.49084,3.49262,3.48631,3.49041,12250000.0
2009-02-11 12:36:00,3.48826,3.4883,3.47935,3.48711,5250000.0
2009-02-11 12:37:00,3.48321,3.48748,3.48091,3.48705,11750000.0
2009-02-11 12:38:00,3.48814,3.48944,3.48236,3.4884,9250000.0
2009-02-11 12:39:00,3.48837,3.4891,3.4837,3.48822,10500000.0
2009-02-11 12:40:00,3.48558,3.48931,3.48558,3.48931,7000000.0
2009-02-11 12:41:00,3.48776,3.49036,3.48703,3.4901,5500000.0
2009-02-11 12:42:00,3.49087,3.49177,3.48677,3.49177,12750000.0
2009-02-11 12:43:00,3.49053,3.49433,3.48988,3.49219,7000000.0
2009-02-11 12:44:00,3.49111,3.49427,3.49043,3.49236,9500000.0
2009-02-11 12:45:00,3.49137,3.49565,3.49137,3.49565,5880000.0
2009-02-11 12:46:00,3.49658,3.49963,3.49214,3.49214,9630000.0
2009-02-11 12:47:00,3.49512,3.49678,3.49162,3.49473,8500000.0
2009-02-11 12:48:00,3.49377,3.49594,3.49174,3.49594,9000000.0
2009-02-11 12:49:00,3.49578,3.49614,3.49314,3.49614,7000000.0
2009-02-11 12:50:00,3.49469,3.49585,3.49194,3.49527,8260000.0
2009-02-11 12:51:00,3.49574,3.49574,3.49088,3.49485,7750000.0
2009-02-11 12:52:00,3.49547,3.49609,3.49115,3.49147,5750000.0
2009-02-11 12:53:00,3.4957,3.4957,3.4934,3.49481,6880000.0
2009-02-11 12:54:00,3.4936,3.49603,3.4936,3.49467,12000000.0
2009-02-11 12:55:00,3.49078,3.49493,3.48969,3.49368,9250000.0
2009-02-11 12:56:00,3.49227,3.49428,3.4885,3.49007,14000000.0
2009-02-11 12:57:00,3.4926,3.49292,3.48828,3.49292,8750000.0
2009-02-11 12:58:00,3.49159,3.49327,3.48758,3.49327,10500000.0
2009-02-11 12:59:00,3.49186,3.49466,3.49088,3.49446,10750000.0
2009-02-11 13:00:00,3.49267,3.49533,3.49267,3.49472,8500000.0
2009-02-11 13:01:00,3.49372,3.49574,3.49341,3.49341,10000000.0
2009-02-11 13:02:00,3.49461,3.49526,3.49171,3.49196,8500000.0
2009-02-11 13:03:00,3.49047,3.49552,3.49047,3.49552,9500000.0
2009-02-11 13:04:00,3.49522,3.49795,3.4929,3.49795,11880000.0
2009-02-11 13:05:00,3.49801,3.49846,3.49332,3.49818,13250000.0
2009-02-11 13:06:00,3.49555,3.49956,3.49548,3.4979,8250000.0
2009-02-11 13:07:00,3.49513,3.49805,3.49219,3.49687,9630000.0
2009-02-11 13:08:00,3.49647,3.49683,3.4883,3.49518,7750000.0
2009-02-11 13:09:00,3.49285,3.49603,3.4901,3.4901,11000000.0
2009-02-11 13:10:00,3.48932,3.49328,3.48651,3.49201,6880000.0
2009-02-11 13:11:00,3.48895,3.4922,3.48711,3.48801,11250000.0
2009-02-11 13:12:00,3.48865,3.4916,3.48732,3.4916,8250000.0
2009-02-11 13:13:00,3.49154,3.49255,3.48894,3.49116,9750000.0
2009-02-11 13:14:00,3.48847,3.49353,3.48847,3.49172,12000000.0
2009-02-11 13:15:00,3.49304,3.49598,3.48825,3.48928,5500000.0
2009-02-11 13:16:00,3.49311,3.49493,3.48729,3.49228,14750000.0
2009-02-11 13:17:00,3.49092,3.49345,3.49092,3.49345,6250000.0
2009-02-11 13:18:00,3.49404,3.49531,3.49294,3.49531,12000000.0
2009-02-11 13:19:00,3.49409,3.49423,3.49051,3.49423,9130000.0
2009-02-11 13:20:00,3.49282,3.49565,3.49282,3.49565,7000000.0
2009-02-11 13:21:00,3.4952,3.49794,3.49094,3.49794,9000000.0
2009-02-11 13:22:00,3.4992,3.50084,3.49805,3.50036,9130000.0
2009-02-11 13:23:00,3.50062,3.50411,3.49953,3.50411,15250000.0
2009-02-11 13:24:00,3.50423,3.50423,3.49974,3.50115,11130000.0
2009-02-11 13:25:00,3.50109,3.5051,3.50109,3.50462,8000000.0
2009-02-11 13:26:00,3.50511,3.50511,3.50274,3.50446,10000000.0
2009-02-11 13:27:00,3.50388,3.50538,3.5013,3.5046,11250000.0
2009-02-11 13:28:00,3.50436,3.50514,3.49695,3.50168,8250000.0
2009-02-11 13:29:00,3.50038,3.50437,3.49848,3.50235,5750000.0
2009-02-11 13:30:00,3.50317,3.5038,3.49938,3.50371,8250000.0
2009-02-11 13:31:00,3.50058,3.50575,3.50058,3.50419,8750000.0
2009-02-11 13:32:00,3.50305,3.50355,3.49999,3.5019,7000000.0
2009-02-11 13:33:00,3.50078,3.50078,3.4958,3.49742,7750000.0
2009-02-11 13:34:00,3.49962,3.49986,3.49525,3.49986,7250000.0
2009-02-11 13:35:00,3.49932,3.50108,3.49708,3.50008,9750000.0
2009-02-11 13:36:00,3.49858,3.50023,3.49464,3.50023,10750000.0
2009-02-11 13:37:00,3.50197,3.50197,3.49695,3.49708,6750000.0
2009-02-11 13:38:00,3.49726,3.49891,3.4927,3.49787,7250000.0
2009-02-11 13:39:00,3.49728,3.49759,3.4934,3.4934,8130000.0
2009-02-11 13:40:00,3.49607,3.49812,3.49414,3.49414,5630000.0
2009-02-11 13:41:00,3.49784,3.49917,3.49594,3.49917,10750000.0
2009-02-11 13:42:00,3.49926,3.49973,3.49777,3.4986,8250000.0
2009-02-11 13:43:00,3.49931,3.4999,3.4961,3.49861,7500000.0
2009-02-11 13:44:00,3.49909,3.49909,3.49639,3.49729,8250000.0
2009-02-11 13:45:00,3.4948,3.49899,3.49476,3.49476,11250000.0
2009-02-11 13:46:00,3.49832,3.49937,3.49628,3.49937,7500000.0
2009-02-11 13:47:00,3.49602,3.49876,3.49602,3.49836,8750000.0
2009-02-11 13:48:00,3.49874,3.49969,3.49557,3.49969,9250000.0
2009-02-11 13:49:00,3.49829,3.49847,3.49687,3.49814,9250000.0
2009-02-11 13:50:00,3.49865,3.50006,3.49778,3.49934,8250000.0
2009-02-11 13:51:00,3.49938,3.50129,3.49885,3.50039,8000000.0
2009-02-11 13:52:00,3.50049,3.50159,3.49816,3.50021,16630000.0
2009-02-11 13:53:00,3.49873,3.50168,3.49592,3.49857,6880000.0
2009-02-11 13:54:00,3.50049,3.50208,3.49816,3.4999,5500000.0
2009-02-11 13:55:00,3.50151,3.50493,3.50084,3.50139,10750000.0
2009-02-11 13:56:00,3.50472,3.50689,3.50014,3.50542,9130000.0
2009-02-11 13:57:00,3.50536,3.51317,3.50325,3.50995,8000000.0
2009-02-11 13:58:00,3.50995,3.51077,3.50509,3.50854,9250000.0
2009-02-11 13:59:00,3.51117,3.51281,3.5102,3.5102,5250000.0
2009-02-11 14:00:00,3.50653,3.51188,3.50653,3.51063,10750000.0
2009-02-11 14:01:00,3.50786,3.51067,3.50786,3.51025,14000000.0
2009-02-11 14:02:00,3.51197,3.51233,3.50983,3.51108,9500000.0
2009-02-11 14:03:00,3.50897,3.50897,3.50399,3.50503,8500000.0
2009-02-11 14:04:00,3.50938,3.50974,3.50501,3.50933,4880000.0
2009-02-11 14:05:00,3.50661,3.50768,3.50357,3.50493,6000000.0
2009-02-11 14:06:00,3.50213,3.50521,3.49958,3.50474,10380000.0
2009-02-11 14:07:00,3.50542,3.50612,3.50169,3.50491,7000000.0
2009-02-11 14:08:00,3.50611,3.50975,3.50337,3.50911,11000000.0
2009-02-11 14:09:00,3.50838,3.50871,3.50508,3.50508,8250000.0
2009-02-11 14:10:00,3.5067,3.50827,3.50187,3.50455,9500000.0
2009-02-11 14:11:00,3.50633,3.52885,3.50368,3.52885,5250000.0
2009-02-11 14:12:00,3.52814,3.52814,3.51915,3.52551,7750000.0
2009-02-11 14:13:00,3.52565,3.52682,3.52182,3.52498,11500000.0
2009-02-11 14:14:00,3.52353,3.52353,3.52022,3.52085,10000000.0
2009-02-11 14:15:00,3.52053,3.52643,3.51942,3.52486,8750000.0
2009-02-11 14:16:00,3.52113,3.52355,3.51672,3.51683,10130000.0
2009-02-11 14:17:00,3.52257,3.52257,3.51514,3.51702,14380000.0
2009-02-11 14:18:00,3.521,3.52125,3.51508,3.51896,6250000.0
2009-02-11 14:19:00,3.51812,3.52036,3.51299,3.51817,13630000.0
2009-02-11 14:20:00,3.51907,3.52231,3.5159,3.52168,9500000.0
2009-02-11 14:21:00,3.52267,3.5236,3.5209,3.52292,11250000.0
2009-02-11 14:22:00,3.52018,3.52449,3.52018,3.52115,7130000.0
2009-02-11 14:23:00,3.52297,3.52362,3.52074,3.52252,11250000.0
2009-02-11 14:24:00,3.51999,3.52275,3.51905,3.52257,9750000.0
2009-02-11 14:25:00,3.52197,3.52197,3.51911,3.52124,9000000.0
2009-02-11 14:26:00,3.52329,3.52329,3.51688,3.52269,11750000.0
2009-02-11 14:27:00,3.52443,3.52578,3.52149,3.52578,6380000.0
2009-02-11 14:28:00,3.52556,3.5259,3.5203,3.52402,7000000.0
2009-02-11 14:29:00,3.52523,3.52523,3.51961,3.51961,6000000.0
2009-02-11 14:30:00,3.51983,3.52544,3.51983,3.52197,7500000.0
2009-02-11 14:31:00,3.51958,3.52489,3.51958,3.52136,7750000.0
2009-02-11 14:32:00,3.5241,3.52598,3.52137,3.52541,8250000.0
2009-02-11 14:33:00,3.52811,3.52975,3.52551,3.52885,12750000.0
2009-02-11 14:34:00,3.52951,3.53082,3.52378,3.52972,16380000.0
2009-02-11 14:35:00,3.52998,3.53064,3.52656,3.52977,10500000.0
2009-02-11 14:36:00,3.52992,3.53011,3.52703,3.52913,8880000.0
2009-02-11 14:37:00,3.52731,3.53017,3.52511,3.52842,13000000.0
2009-02-11 14:38:00,3.52903,3.52903,3.52413,3.52413,7000000.0
2009-02-11 14:39:00,3.52242,3.5251,3.52056,3.52089,9750000.0
2009-02-11 14:40:00,3.52478,3.52485,3.51762,3.52146,10000000.0
2009-02-11 14:41:00,3.52099,3.52413,3.51861,3.52167,6500000.0
2009-02-11 14:42:00,3.52244,3.52403,3.52175,3.52292,12000000.0
2009-02-11 14:43:00,3.52324,3.52435,3.51778,3.52224,7000000.0
2009-02-11 14:44:00,3.52049,3.52393,3.52049,3.52259,6500000.0
2009-02-11 14:45:00,3.52306,3.52354,3.51849,3.51986,5250000.0
2009-02-11 14:46:00,3.52178,3.52612,3.52163,3.52349,9750000.0
2009-02-11 14:47:00,3.52803,3.52813,3.52456,3.52762,8000000.0
2009-02-11 14:48:00,3.52842,3.52885,3.52452,3.52842,11000000.0
2009-02-11 14:49:00,3.52938,3.53024,3.52768,3.52982,10010000.0
2009-02-11 14:50:00,3.52874,3.53207,3.5254,3.53207,5250000.0
2009-02-11 14:51:00,3.53405,3.53668,3.53237,3.53668,7000000.0
2009-02-11 14:52:00,3.5356,3.53978,3.53259,3.5351,10250000.0
2009-02-11 14:53:00,3.53802,3.54015,3.53205,3.53478,6250000.0
2009-02-11 14:54:00,3.53531,3.53606,3.53195,3.53195,8750000.0
2009-02-11 14:55:00,3.53336,3.53646,3.53329,3.53534,8000000.0
2009-02-11 14:56:00,3.536,3.53927,3.5332,3.53563,15750000.0
2009-02-11 14:57:00,3.5396,3.54421,3.53744,3.54119,10000000.0
2009-02-11 14:58:00,3.53954,3.54256,3.53668,3.54256,10750000.0
2009-02-11 14:59:00,3.5429,3.54686,3.54237,3.54686,8000000.0
2009-02-11 15:00:00,3.54662,3.55147,3.54536,3.55042,13140000.0
2009-02-11 15:01:00,3.54764,3.55153,3.54519,3.5507,5250000.0
2009-02-11 15:02:00,3.55248,3.55263,3.54843,3.55172,14250000.0
2009-02-11 15:03:00,3.55292,3.5535,3.54792,3.55114,11380000.0
2009-02-11 15:04:00,3.55096,3.55161,3.54733,3.54733,8500000.0
2009-02-11 15:05:00,3.54834,3.54927,3.54448,3.54705,13250000.0
2009-02-11 15:06:00,3.54598,3.54631,3.5442,3.5442,8750000.0
2009-02-11 15:07:00,3.54105,3.54476,3.53829,3.541,9500000.0
2009-02-11 15:08:00,3.53904,3.53982,3.53453,3.53817,8250000.0
2009-02-11 15:09:00,3.53915,3.5402,3.5372,3.53823,11000000.0
2009-02-11 15:10:00,3.53882,3.53882,3.52938,3.53499,13630000.0
2009-02-11 15:11:00,3.53385,3.53637,3.53181,3.53542,10250000.0
2009-02-11 15:12:00,3.53549,3.53579,3.534,3.53574,5750000.0
2009-02-11 15:13:00,3.53609,3.53614,3.53406,3.53407,5500000.0
2009-02-11 15:14:00,3.53728,3.53728,3.53424,3.53694,9500000.0
2009-02-11 15:15:00,3.53806,3.5393,3.53197,3.53842,9000000.0
2009-02-11 15:16:00,3.53919,3.54027,3.53695,3.53972,11760000.0
2009-02-11 15:17:00,3.54078,3.54078,3.5382,3.53934,8000000.0
2009-02-11 15:18:00,3.53565,3.53985,3.53565,3.53752,8880000.0
2009-02-11 15:19:00,3.53612,3.53612,3.5318,3.5318,10000000.0
2009-02-11 15:20:00,3.53646,3.53646,3.53317,3.53414,7000000.0
2009-02-11 15:21:00,3.53015,3.53328,3.53015,3.53327,6380000.0
2009-02-11 15:22:00,3.52961,3.53351,3.52883,3.53351,14000000.0
2009-02-11 15:23:00,3.5327,3.53272,3.52559,3.53021,13750000.0
2009-02-11 15:24:00,3.52851,3.53065,3.52461,3.52874,6500000.0
2009-02-11 15:25:00,3.52929,3.53115,3.52715,3.53042,9380000.0
2009-02-11 15:26:00,3.53016,3.53111,3.52707,3.53099,8130000.0
2009-02-11 15:27:00,3.531,3.53295,3.52564,3.53035,6000000.0
2009-02-11 15:28:00,3.52977,3.53323,3.52837,3.53323,6500000.0
2009-02-11 15:29:00,3.52919,3.53288,3.52919,3.53143,8750000.0
2009-02-11 15:30:00,3.53084,3.53512,3.53084,3.53422,9260000.0
2009-02-11 15:31:00,3.53557,3.53584,3.5321,3.53397,8750000.0
2009-02-11 15:32:00,3.53415,3.5348,3.53003,3.53003,9000000.0
2009-02-11 15:33:00,3.5312,3.53323,3.52659,3.52961,10130000.0
2009-02-11 15:34:00,3.53217,3.53217,3.52872,3.53002,8500000.0
2009-02-11 15:35:00,3.52816,3.5312,3.52714,3.52928,13880000.0
2009-02-11 15:36:00,3.53024,3.53024,3.52587,3.5272,8880000.0
2009-02-11 15:37:00,3.52629,3.52758,3.52156,3.52286,9000000.0
2009-02-11 15:38:00,3.52249,3.52421,3.51966,3.52197,8880000.0
2009-02-11 15:39:00,3.52122,3.52164,3.51617,3.51852,8500000.0
2009-02-11 15:40:00,3.52218,3.52326,3.51938,3.52251,6880000.0
2009-02-11 15:41:00,3.52302,3.52464,3.51938,3.52394,9500000.0
2009-02-11 15:42:00,3.52375,3.52467,3.51961,3.52467,11880000.0
2009-02-11 15:43:00,3.52429,3.52514,3.52154,3.52227,9500000.0
2009-02-11 15:44:00,3.52462,3.52515,3.52234,3.52234,6000000.0
2009-02-11 15:45:00,3.52495,3.52508,3.52043,3.52351,10880000.0
2009-02-11 15:46:00,3.5238,3.52398,3.52062,3.5207,6000000.0
2009-02-11 15:47:00,3.52398,3.52398,3.52014,3.52264,6760000.0
2009-02-11 15:48:00,3.52051,3.52278,3.51733,3.52132,10750000.0
2009-02-11 15:49:00,3.52079,3.52079,3.51348,3.51348,9250000.0
2009-02-11 15:50:00,3.51679,3.51727,3.51384,3.51727,10250000.0
2009-02-11 15:51:00,3.51502,3.51524,3.51261,3.51361,9630000.0
2009-02-11 15:52:00,3.51191,3.51305,3.51131,3.51287,6250000.0
2009-02-11 15:53:00,3.50997,3.51604,3.50997,3.51399,11000000.0
2009-02-11 15:54:00,3.5146,3.5161,3.51216,3.5149,7500000.0
2009-02-11 15:55:00,3.51546,3.51605,3.51057,3.51477,6000000.0
2009-02-11 15:56:00,3.51342,3.51649,3.51188,3.51642,8510000.0
2009-02-11 15:57:00,3.51579,3.52208,3.51569,3.52208,10750000.0
2009-02-11 15:58:00,3.52248,3.52443,3.51904,3.5224,7000000.0
2009-02-11 15:59:00,3.52262,3.52262,3.51881,3.52139,9250000.0
2009-02-11 16:00:00,3.5219,3.5239,3.51924,3.5239,8630000.0
2009-02-11 16:01:00,3.52199,3.52412,3.51975,3.52191,6130000.0
2009-02-11 16:02:00,3.52195,3.52213,3.517,3.52106,13250000.0
2009-02-11 16:03:00,3.52031,3.5209,3.51621,3.51983,7630000.0
2009-02-11 16:04:00,3.52007,3.52089,3.51751,3.52089,13250000.0
2009-02-11 16:05:00,3.52108,3.52199,3.52026,3.52199,8750000.0
2009-02-11 16:06:00,3.52341,3.52518,3.52002,3.52518,7500000.0
2009-02-11 16:07:00,3.52425,3.52425,3.51995,3.52422,9500000.0
2009-02-11 16:08:00,3.52326,3.52585,3.52077,3.52327,12380000.0
2009-02-11 16:09:00,3.52451,3.53305,3.52451,3.53305,6750000.0
2009-02-11 16:10:00,3.53264,3.53318,3.52707,3.53187,12000000.0
2009-02-11 16:11:00,3.53203,3.5339,3.53184,3.5338,5250000.0
2009-02-11 16:12:00,3.53351,3.53351,3.5314,3.53186,7000000.0
2009-02-11 16:13:00,3.52992,3.53279,3.52807,3.53279,9750000.0
2009-02-11 16:14:00,3.53256,3.53298,3.5298,3.53194,13380000.0
2009-02-11 16:15:00,3.52963,3.53212,3.52936,3.53212,6500000.0
2009-02-11 16:16:00,3.53299,3.53299,3.53041,3.53228,7250000.0
2009-02-11 16:17:00,3.53373,3.53381,3.53018,3.53075,20260000.0
2009-02-11 16:18:00,3.53136,3.53279,3.52739,3.53223,5500000.0
2009-02-11 16:19:00,3.53242,3.53336,3.52934,3.53,7130000.0
2009-02-11 16:20:00,3.52855,3.53306,3.52855,3.53118,10500000.0
2009-02-11 16:21:00,3.52765,3.52936,3.52625,3.52625,4880000.0
2009-02-11 16:22:00,3.52574,3.52936,3.52574,3.5287,7750000.0
2009-02-11 16:23:00,3.5282,3.5282,3.5234,3.52671,5500000.0
2009-02-11 16:24:00,3.52571,3.52945,3.5238,3.52592,7500000.0
2009-02-11 16:25:00,3.52964,3.5301,3.52303,3.52455,5250000.0
2009-02-11 16:26:00,3.52712,3.53108,3.5268,3.53108,8130000.0
2009-02-11 16:27:00,3.53213,3.53392,3.53119,3.53167,15000000.0
2009-02-11 16:28:00,3.53395,3.53432,3.53084,3.53309,11500000.0
2009-02-11 16:29:00,3.53261,3.53343,3.53121,3.53307,6500000.0
2009-02-11 16:30:00,3.53136,3.53236,3.52825,3.53002,8130000.0
2009-02-11 16:31:00,3.52865,3.52865,3.52493,3.5275,6000000.0
2009-02-11 16:32:00,3.52894,3.52975,3.52465,3.52749,7250000.0
2009-02-11 16:33:00,3.52758,3.52827,3.52583,3.52766,8880000.0
2009-02-11 16:34:00,3.52408,3.52877,3.52253,3.52877,12500000.0
2009-02-11 16:35:00,3.52769,3.52842,3.52288,3.52823,18250000.0
2009-02-11 16:36:00,3.52701,3.52827,3.52144,3.52535,12750000.0
2009-02-11 16:37:00,3.5262,3.52772,3.52138,3.52171,7500000.0
2009-02-11 16:38:00,3.52059,3.52099,3.51238,3.51902,14130000.0
2009-02-11 16:39:00,3.51751,3.51751,3.51215,3.51351,9000000.0
2009-02-11 16:40:00,3.50951,3.51386,3.50308,3.51386,6750000.0
2009-02-11 16:41:00,3.51407,3.51664,3.51285,3.51285,8250000.0
2009-02-11 16:42:00,3.51368,3.51429,3.51163,3.51268,6750000.0
2009-02-11 16:43:00,3.51513,3.51766,3.51404,3.51435,10500000.0
2009-02-11 16:44:00,3.51601,3.51601,3.51059,3.5139,10750000.0
2009-02-11 16:45:00,3.51249,3.51603,3.51118,3.51541,9000000.0
2009-02-11 16:46:00,3.51413,3.51553,3.51124,3.51313,8750000.0
2009-02-11 16:47:00,3.51256,3.51518,3.50832,3.51211,21630000.0
2009-02-11 16:48:00,3.50778,3.50975,3.50156,3.50838,5500000.0
2009-02-11 16:49:00,3.50645,3.50645,3.49295,3.50195,14130000.0
2009-02-11 16:50:00,3.49996,3.5011,3.49496,3.49683,8250000.0
2009-02-11 16:51:00,3.49152,3.49604,3.4901,3.49604,9500000.0
2009-02-11 16:52:00,3.49577,3.50475,3.49422,3.50186,7630000.0
2009-02-11 16:53:00,3.49801,3.50194,3.49005,3.49779,16500000.0
2009-02-11 16:54:00,3.49676,3.50077,3.49301,3.50019,7250000.0
2009-02-11 16:55:00,3.50184,3.50184,3.49854,3.49981,6750000.0
2009-02-11 16:56:00,3.50274,3.50465,3.49962,3.50465,14250000.0
2009-02-11 16:57:00,3.50473,3.50722,3.50473,3.50722,9250000.0
2009-02-11 16:58:00,3.50475,3.51457,3.50475,3.51332,9500000.0
2009-02-11 16:59:00,3.51312,3.51406,3.50905,3.51304,7750000.0
2009-02-11 17:00:00,3.51239,3.51671,3.51097,3.51471,8500000.0
2009-02-11 17:01:00,3.51324,3.51324,3.50879,3.51303,10500000.0
2009-02-11 17:02:00,3.51308,3.5141,3.51168,3.51405,11000000.0
2009-02-11 17:03:00,3.51245,3.51772,3.51214,3.51444,9250000.0
2009-02-11 17:04:00,3.51239,3.51479,3.51056,3.51249,14500000.0
2009-02-11 17:05:00,3.51201,3.51394,3.50993,3.51285,6750000.0
2009-02-11 17:06:00,3.51351,3.51468,3.51216,3.51468,7500000.0
2009-02-11 17:07:00,3.51606,3.51671,3.51465,3.51599,9000000.0
2009-02-11 17:08:00,3.51645,3.51677,3.51355,3.51381,11000000.0
2009-02-11 17:09:00,3.51454,3.51749,3.51454,3.51595,6630000.0
2009-02-11 17:10:00,3.51597,3.51809,3.51258,3.51809,11000000.0
2009-02-11 17:11:00,3.5178,3.5178,3.51548,3.51592,7250000.0
2009-02-11 17:12:00,3.51736,3.52285,3.51471,3.52285,7250000.0
2009-02-11 17:13:00,3.52276,3.52387,3.5213,3.52387,11000000.0
2009-02-11 17:14:00,3.52488,3.52498,3.52051,3.52446,7750000.0
2009-02-11 17:15:00,3.5244,3.5293,3.5194,3.5293,7750000.0
2009-02-11 17:16:00,3.52737,3.53161,3.52737,3.53121,8630000.0
2009-02-11 17:17:00,3.53045,3.53196,3.52794,3.53109,9000000.0
2009-02-11 17:18:00,3.52591,3.53279,3.52591,3.53073,5750000.0
2009-02-11 17:19:00,3.52776,3.53397,3.52776,3.53378,13750000.0
2009-02-11 17:20:00,3.53287,3.53524,3.53278,3.53457,5500000.0
2009-02-11 17:21:00,3.53347,3.53385,3.52916,3.53156,5750000.0
2009-02-11 17:22:00,3.53149,3.53633,3.5296,3.53633,12500000.0
2009-02-11 17:23:00,3.5364,3.53919,3.53461,3.53893,11510000.0
2009-02-11 17:24:00,3.53578,3.53821,3.5342,3.53687,11380000.0
2009-02-11 17:25:00,3.53627,3.54045,3.5348,3.53897,10500000.0
2009-02-11 17:26:00,3.53927,3.54595,3.53761,3.54584,14500000.0
2009-02-11 17:27:00,3.54558,3.55397,3.54351,3.55397,7000000.0
2009-02-11 17:28:00,3.55127,3.55652,3.54964,3.55374,9000000.0
2009-02-11 17:29:00,3.54906,3.55315,3.54636,3.551,10500000.0
2009-02-11 17:30:00,3.55431,3.55565,3.55288,3.55439,9250000.0
2009-02-11 17:31:00,3.55437,3.55618,3.55336,3.55422,14500000.0
2009-02-11 17:32:00,3.55778,3.55866,3.55192,3.55525,7250000.0
2009-02-11 17:33:00,3.55521,3.55573,3.55231,3.55462,5880000.0
2009-02-11 17:34:00,3.55492,3.55492,3.55053,3.55266,10630000.0
2009-02-11 17:35:00,3.55068,3.5523,3.54745,3.5479,7260000.0
2009-02-11 17:36:00,3.55059,3.55059,3.54436,3.54789,6630000.0
2009-02-11 17:37:00,3.54969,3.55038,3.5454,3.54738,7000000.0
2009-02-11 17:38:00,3.54738,3.54855,3.54553,3.54748,13500000.0
2009-02-11 17:39:00,3.54301,3.54542,3.53949,3.54458,9250000.0
2009-02-11 17:40:00,3.54615,3.54615,3.54117,3.54429,7750000.0
2009-02-11 17:41:00,3.54474,3.5476,3.54262,3.54544,8250000.0
2009-02-11 17:42:00,3.55019,3.55019,3.54074,3.54395,7000000.0
2009-02-11 17:43:00,3.54388,3.54706,3.54387,3.54397,5250000.0
2009-02-11 17:44:00,3.54323,3.54437,3.53752,3.54014,15250000.0
2009-02-11 17:45:00,3.54323,3.54502,3.53951,3.54459,7750000.0
2009-02-11 17:46:00,3.54272,3.54439,3.54068,3.5432,11880000.0
2009-02-11 17:47:00,3.5442,3.54423,3.54196,3.54371,8750000.0
2009-02-11 17:48:00,3.54133,3.54527,3.54133,3.54272,7750000.0
2009-02-11 17:49:00,3.5413,3.54347,3.53881,3.5403,9750000.0
2009-02-11 17:50:00,3.53914,3.54069,3.5347,3.54032,12250000.0
2009-02-11 17:51:00,3.54087,3.54087,3.53532,3.53686,10500000.0
2009-02-11 17:52:00,3.53761,3.54167,3.53531,3.54023,11380000.0
2009-02-11 17:53:00,3.53855,3.54073,3.53832,3.53958,6000000.0
2009-02-11 17:54:00,3.53917,3.53999,3.53368,3.53926,11880000.0
2009-02-11 17:55:00,3.53907,3.53985,3.53524,3.53722,12500000.0
2009-02-11 17:56:00,3.53737,3.53889,3.53313,3.53741,12380000.0
2009-02-11 17:57:00,3.53838,3.5386,3.53251,3.53576,11500000.0
2009-02-11 17:58:00,3.53413,3.53591,3.53182,3.53451,7380000.0
2009-02-11 17:59:00,3.53237,3.53539,3.53018,3.53399,8750000.0
2009-02-11 18:00:00,3.53604,3.53699,3.53345,3.53457,13750000.0
2009-02-11 18:01:00,3.53551,3.53558,3.52882,3.53508,7250000.0
2009-02-11 18:02:00,3.53688,3.53885,3.53545,3.53806,12250000.0
2009-02-11 18:03:00,3.53765,3.53765,3.52851,3.5326,11750000.0
2009-02-11 18:04:00,3.53454,3.53574,3.5287,3.53144,11880000.0
2009-02-11 18:05:00,3.53411,3.53433,3.53114,3.53293,8500000.0
2009-02-11 18:06:00,3.53367,3.53393,3.53107,3.53393,7000000.0
2009-02-11 18:07:00,3.5346,3.5346,3.52335,3.52404,10500000.0
2009-02-11 18:08:00,3.5264,3.53015,3.52421,3.52854,8130000.0
2009-02-11 18:09:00,3.52898,3.52952,3.52653,3.52768,9500000.0
2009-02-11 18:10:00,3.52613,3.5269,3.52511,3.52559,6250000.0
2009-02-11 18:11:00,3.52586,3.52586,3.52409,3.52423,7750000.0
2009-02-11 18:12:00,3.52515,3.52515,3.51834,3.52013,5750000.0
2009-02-11 18:13:00,3.51927,3.51927,3.51589,3.51741,7130000.0
2009-02-11 18:14:00,3.51975,3.51975,3.51323,3.51841,9250000.0
2009-02-11 18:15:00,3.51921,3.51921,3.51564,3.51703,7500000.0
2009-02-11 18:16:00,3.51625,3.51874,3.51482,3.51874,6250000.0
2009-02-11 18:17:00,3.51677,3.51821,3.51332,3.5175,11500000.0
2009-02-11 18:18:00,3.5177,3.5177,3.51515,3.51515,8000000.0
2009-02-11 18:19:00,3.51538,3.517,3.51158,3.51583,11250000.0
2009-02-11 18:20:00,3.51735,3.51735,3.51372,3.51705,11130000.0
2009-02-11 18:21:00,3.51645,3.52068,3.5135,3.52068,14380000.0
2009-02-11 18:22:00,3.51904,3.51961,3.51531,3.51611,8000000.0
2009-02-11 18:23:00,3.51672,3.51717,3.51097,3.51097,8130000.0
2009-02-11 18:24:00,3.51265,3.51647,3.51257,3.51419,6000000.0
2009-02-11 18:25:00,3.5134,3.51445,3.51271,3.51445,10000000.0
2009-02-11 18:26:00,3.51247,3.51493,3.51097,3.51493,7500000.0
2009-02-11 18:27:00,3.51317,3.51317,3.50863,3.51186,6250000.0
2009-02-11 18:28:00,3.51222,3.51222,3.50709,3.51055,10000000.0
2009-02-11 18:29:00,3.50926,3.51048,3.50486,3.50939,10750000.0
2009-02-11 18:30:00,3.50947,3.51044,3.50495,3.50712,15380000.0
2009-02-11 18:31:00,3.50639,3.50761,3.50296,3.50296,9500000.0
2009-02-11 18:32:00,3.50299,3.50317,3.4967,3.49926,6130000.0
2009-02-11 18:33:00,3.50057,3.50309,3.49528,3.50027,14750000.0
2009-02-11 18:34:00,3.4996,3.50148,3.49818,3.50148,13250000.0
2009-02-11 18:35:00,3.50014,3.50043,3.49681,3.50011,12000000.0
2009-02-11 18:36:00,3.49805,3.49945,3.49514,3.4987,5250000.0
2009-02-11 18:37:00,3.49744,3.49845,3.49454,3.49789,10250000.0
2009-02-11 18:38:00,3.49842,3.49887,3.49491,3.4979,9630000.0
2009-02-11 18:39:00,3.49968,3.50218,3.49686,3.50218,10250000.0
2009-02-11 18:40:00,3.50135,3.50463,3.50017,3.50313,9250000.0
2009-02-11 18:41:00,3.505,3.51224,3.50282,3.51224,10500000.0
2009-02-11 18:42:00,3.5104,3.5104,3.50194,3.50742,10500000.0
2009-02-11 18:43:00,3.50712,3.50872,3.50328,3.50735,7500000.0
2009-02-11 18:44:00,3.50634,3.50825,3.50371,3.50775,15750000.0
2009-02-11 18:45:00,3.506,3.50836,3.50354,3.50759,6000000.0
2009-02-11 18:46:00,3.50817,3.50817,3.50408,3.50739,5250000.0
2009-02-11 18:47:00,3.50727,3.50741,3.50489,3.50644,5500000.0
2009-02-11 18:48:00,3.50673,3.51135,3.50597,3.51106,9000000.0
2009-02-11 18:49:00,3.51007,3.51024,3.50494,3.50884,8500000.0
2009-02-11 18:50:00,3.51071,3.51943,3.51071,3.51943,7500000.0
2009-02-11 18:51:00,3.5206,3.52609,3.5206,3.52543,9000000.0
2009-02-11 18:52:00,3.52681,3.52984,3.52197,3.52984,14500000.0
2009-02-11 18:53:00,3.52922,3.52922,3.5218,3.52365,9750000.0
2009-02-11 18:54:00,3.52219,3.52219,3.51664,3.51664,11250000.0
2009-02-11 18:55:00,3.51949,3.52039,3.51531,3.51956,5250000.0
2009-02-11 18:56:00,3.52069,3.52069,3.51452,3.51657,14130000.0
2009-02-11 18:57:00,3.51309,3.51701,3.51309,3.5158,8250000.0
2009-02-11 18:58:00,3.51594,3.5198,3.51463,3.51743,9010000.0
2009-02-11 18:59:00,3.51695,3.51768,3.51236,3.51745,6250000.0
2009-02-11 19:00:00,3.51617,3.52255,3.51617,3.52185,7750000.0
2009-02-11 19:01:00,3.52103,3.52178,3.51796,3.51942,9000000.0
2009-02-11 19:02:00,3.52072,3.52216,3.51822,3.52156,7500000.0
2009-02-11 19:03:00,3.52134,3.52341,3.51886,3.52341,6630000.0
2009-02-11 19:04:00,3.52299,3.53023,3.52069,3.52355,11750000.0
2009-02-11 19:05:00,3.52713,3.52999,3.52325,3.52999,6500000.0
2009-02-11 19:06:00,3.53181,3.53217,3.52663,3.53105,13000000.0
2009-02-11 19:07:00,3.53076,3.53418,3.52965,3.52965,5250000.0
2009-02-11 19:08:00,3.5338,3.53719,3.52398,3.52974,7750000.0
2009-02-11 19:09:00,3.53231,3.53488,3.52769,3.52789,8000000.0
2009-02-11 19:10:00,3.52809,3.52809,3.52104,3.52248,8750000.0
2009-02-11 19:11:00,3.52029,3.52305,3.51693,3.52017,8750000.0
2009-02-11 19:12:00,3.51898,3.52284,3.51572,3.52259,9250000.0
2009-02-11 19:13:00,3.52401,3.52619,3.52084,3.52619,12880000.0
2009-02-11 19:14:00,3.5242,3.52585,3.52064,3.52432,8250000.0
2009-02-11 19:15:00,3.52276,3.52591,3.52041,3.52465,5500000.0
2009-02-11 19:16:00,3.52481,3.52599,3.52051,3.52599,6630000.0
2009-02-11 19:17:00,3.52586,3.52586,3.52148,3.52496,10000000.0
2009-02-11 19:18:00,3.52415,3.52465,3.52083,3.52083,9000000.0
2009-02-11 19:19:00,3.52366,3.52406,3.52116,3.52116,8510000.0
2009-02-11 19:20:00,3.52225,3.5249,3.52225,3.52329,6000000.0
2009-02-11 19:21:00,3.52499,3.52499,3.52181,3.52375,6500000.0
2009-02-11 19:22:00,3.52401,3.52409,3.52168,3.52187,8880000.0
2009-02-11 19:23:00,3.52361,3.52416,3.52221,3.52288,8380000.0
2009-02-11 19:24:00,3.52173,3.52467,3.5199,3.52308,11880000.0
2009-02-11 19:25:00,3.51988,3.52535,3.51988,3.52505,5880000.0
2009-02-11 19:26:00,3.52257,3.52608,3.52182,3.5257,10000000.0
2009-02-11 19:27:00,3.52526,3.52563,3.52096,3.52339,9000000.0
2009-02-11 19:28:00,3.52706,3.52706,3.524,3.526,8750000.0
2009-02-11 19:29:00,3.52579,3.52579,3.5221,3.52393,9250000.0
2009-02-11 19:30:00,3.52606,3.52916,3.52342,3.52365,8750000.0
2009-02-11 19:31:00,3.52629,3.52651,3.52243,3.52404,6250000.0
2009-02-11 19:32:00,3.52458,3.52458,3.51842,3.52301,5880000.0
2009-02-11 19:33:00,3.52437,3.52682,3.5204,3.52354,10500000.0
2009-02-11 19:34:00,3.52622,3.52622,3.52128,3.52527,10380000.0
2009-02-11 19:35:00,3.52299,3.5252,3.52286,3.52502,9750000.0
2009-02-11 19:36:00,3.52336,3.52544,3.52135,3.52382,11000000.0
2009-02-11 19:37:00,3.52233,3.52675,3.52233,3.52581,16000000.0
2009-02-11 19:38:00,3.52508,3.5257,3.52438,3.5257,5250000.0
2009-02-11 19:39:00,3.52237,3.52654,3.52237,3.52401,8130000.0
2009-02-11 19:40:00,3.52628,3.52628,3.52309,3.52541,7000000.0
2009-02-11 19:41:00,3.52016,3.52416,3.51794,3.51797,13750000.0
2009-02-11 19:42:00,3.52281,3.52408,3.51873,3.52304,11380000.0
2009-02-11 19:43:00,3.52199,3.52478,3.52064,3.52395,9250000.0
2009-02-11 19:44:00,3.52362,3.52602,3.52164,3.52602,5500000.0
2009-02-11 19:45:00,3.52484,3.52557,3.52033,3.52322,6250000.0
2009-02-11 19:46:00,3.52592,3.52592,3.52097,3.52423,11000000.0
2009-02-11 19:47:00,3.52555,3.52662,3.52284,3.52488,6250000.0
2009-02-11 19:48:00,3.52385,3.52591,3.52121,3.52341,7750000.0
2009-02-11 19:49:00,3.52511,3.52594,3.52011,3.52011,9750000.0
2009-02-11 19:50:00,3.52518,3.52656,3.52212,3.52365,8630000.0
2009-02-11 19:51:00,3.5274,3.53124,3.52616,3.53092,5750000.0
2009-02-11 19:52:00,3.53125,3.53386,3.53093,3.5326,6760000.0
2009-02-11 19:53:00,3.53104,3.53394,3.53057,3.53394,10130000.0
2009-02-11 19:54:00,3.52968,3.53303,3.52732,3.52904,12000000.0
2009-02-11 19:55:00,3.53099,3.53188,3.52445,3.52731,8250000.0
2009-02-11 19:56:00,3.53007,3.53023,3.52506,3.52777,9250000.0
2009-02-11 19:57:00,3.52494,3.52822,3.52361,3.52822,12000000.0
2009-02-11 19:58:00,3.52794,3.5301,3.52608,3.52911,11750000.0
2009-02-11 19:59:00,3.52843,3.52994,3.52402,3.52979,6130000.0
2009-02-11 20:00:00,3.52625,3.52828,3.52426,3.52595,13250000.0
2009-02-11 20:01:00,3.52773,3.52874,3.52442,3.52821,10880000.0
2009-02-11 20:02:00,3.52626,3.52848,3.52358,3.52654,5500000.0
2009-02-11 20:03:00,3.52872,3.52931,3.52693,3.52707,11000000.0
2009-02-11 20:04:00,3.52711,3.52847,3.52629,3.52768,11000000.0
2009-02-11 20:05:00,3.52516,3.52722,3.51989,3.51989,11010000.0
2009-02-11 20:06:00,3.5285,3.5285,3.52178,3.52562,6500000.0
2009-02-11 20:07:00,3.52607,3.53073,3.52368,3.53029,6750000.0
2009-02-11 20:08:00,3.53206,3.53405,3.53139,3.53318,8750000.0
2009-02-11 20:09:00,3.53326,3.53533,3.53067,3.53407,10880000.0
2009-02-11 20:10:00,3.53286,3.5348,3.52989,3.53284,8250000.0
2009-02-11 20:11:00,3.53327,3.53457,3.52909,3.53457,9500000.0
2009-02-11 20:12:00,3.5329,3.53414,3.5312,3.5312,7880000.0
2009-02-11 20:13:00,3.53075,3.5332,3.52777,3.52814,10750000.0
2009-02-11 20:14:00,3.53082,3.532,3.52502,3.52502,7250000.0
2009-02-11 20:15:00,3.52824,3.53144,3.52514,3.52514,12760000.0
2009-02-11 20:16:00,3.53148,3.53156,3.5272,3.52899,8000000.0
2009-02-11 20:17:00,3.52671,3.53236,3.52631,3.52661,7380000.0
2009-02-11 20:18:00,3.52969,3.53191,3.52711,3.52891,9880000.0
2009-02-11 20:19:00,3.52615,3.53042,3.52405,3.52973,7500000.0
2009-02-11 20:20:00,3.5261,3.5316,3.5261,3.5285,7880000.0
2009-02-11 20:21:00,3.52923,3.53081,3.52661,3.52813,13250000.0
2009-02-11 20:22:00,3.52613,3.53019,3.52613,3.52825,9250000.0
2009-02-11 20:23:00,3.52812,3.53045,3.52616,3.52616,9130000.0
2009-02-11 20:24:00,3.53014,3.53188,3.52636,3.52897,8250000.0
2009-02-11 20:25:00,3.5291,3.53129,3.52634,3.52634,8250000.0
2009-02-11 20:26:00,3.53072,3.53159,3.52963,3.53151,6500000.0
2009-02-11 20:27:00,3.52901,3.53324,3.52901,3.53168,6750000.0
2009-02-11 20:28:00,3.53097,3.53174,3.52725,3.53174,15500000.0
2009-02-11 20:29:00,3.52708,3.53156,3.52708,3.52988,8500000.0
2009-02-11 20:30:00,3.53149,3.53246,3.52938,3.53026,9750000.0
2009-02-11 20:31:00,3.52634,3.53179,3.52633,3.53052,13250000.0
2009-02-11 20:32:00,3.53143,3.5319,3.52552,3.52552,12260000.0
2009-02-11 20:33:00,3.52754,3.53257,3.52754,3.53066,9130000.0
2009-02-11 20:34:00,3.5296,3.53264,3.52643,3.53264,15500000.0
2009-02-11 20:35:00,3.52818,3.53383,3.52818,3.5307,13250000.0
2009-02-11 20:36:00,3.53278,3.53365,3.531,3.53306,14500000.0
2009-02-11 20:37:00,3.53227,3.53227,3.52756,3.53055,9130000.0
2009-02-11 20:38:00,3.53264,3.53273,3.52723,3.53145,10750000.0
2009-02-11 20:39:00,3.5314,3.53265,3.52918,3.52918,8380000.0
2009-02-11 20:40:00,3.52906,3.53268,3.52871,3.52871,6750000.0
2009-02-11 20:41:00,3.52992,3.53343,3.52992,3.53092,17000000.0
2009-02-11 20:42:00,3.52976,3.53271,3.52817,3.53186,7250000.0
2009-02-11 20:43:00,3.53258,3.53709,3.53258,3.53329,11750000.0
2009-02-11 20:44:00,3.52961,3.53627,3.52961,3.53551,6000000.0
2009-02-11 20:45:00,3.5331,3.53659,3.53224,3.53421,5500000.0
2009-02-11 20:46:00,3.53079,3.53576,3.53079,3.53555,9880000.0
2009-02-11 20:47:00,3.53388,3.53493,3.53161,3.53228,7000000.0
2009-02-11 20:48:00,3.53324,3.54114,3.53324,3.53391,14000000.0
2009-02-11 20:49:00,3.53456,3.53622,3.53038,3.53509,10250000.0
2009-02-11 20:50:00,3.53567,3.53963,3.52664,3.52664,11130000.0
2009-02-11 20:51:00,3.52492,3.53189,3.52463,3.52597,6630000.0
2009-02-11 20:52:00,3.52933,3.53178,3.52197,3.52197,8750000.0
2009-02-11 20:53:00,3.52507,3.52899,3.52144,3.52463,7000000.0
2009-02-11 20:54:00,3.52192,3.52621,3.52048,3.52048,12380000.0
2009-02-11 20:55:00,3.52563,3.52921,3.52069,3.52506,9000000.0
2009-02-11 20:56:00,3.52644,3.52892,3.52343,3.52664,6000000.0
2009-02-11 20:57:00,3.52653,3.53012,3.52481,3.53012,10500000.0
2009-02-11 20:58:00,3.52639,3.53027,3.52619,3.5302,8750000.0
2009-02-11 20:59:00,3.52835,3.52996,3.52605,3.52839,5750000.0
2009-02-11 21:00:00,3.52803,3.52864,3.52682,3.52741,6000000.0
2009-02-11 21:01:00,3.5256,3.5287,3.52232,3.52278,5750000.0
2009-02-11 21:02:00,3.52734,3.53096,3.5265,3.52939,11750000.0
2009-02-11 21:03:00,3.52904,3.53123,3.52534,3.52885,5250000.0
2009-02-11 21:04:00,3.52742,3.53065,3.52567,3.52887,13500000.0
2009-02-11 21:05:00,3.52875,3.53055,3.52337,3.529,15000000.0
2009-02-11 21:06:00,3.52899,3.52997,3.52575,3.52971,7750000.0
2009-02-11 21:07:00,3.5304,3.53132,3.52997,3.53096,6130000.0
2009-02-11 21:08:00,3.52758,3.52948,3.52649,3.52875,6630000.0
2009-02-11 21:09:00,3.52309,3.52651,3.5212,3.52214,6750000.0
2009-02-11 21:10:00,3.52601,3.52601,3.52123,3.52576,11880000.0
2009-02-11 21:11:00,3.5215,3.52656,3.5215,3.52463,8630000.0
2009-02-11 21:12:00,3.52688,3.52822,3.52159,3.52588,14380000.0
2009-02-11 21:13:00,3.52506,3.52801,3.52267,3.52731,7250000.0
2009-02-11 21:14:00,3.52193,3.52557,3.52156,3.52557,10000000.0
2009-02-11 21:15:00,3.52068,3.52558,3.52068,3.52109,8630000.0
2009-02-11 21:16:00,3.52497,3.52689,3.52394,3.52661,12130000.0
2009-02-11 21:17:00,3.52461,3.52694,3.52426,3.52694,12500000.0
2009-02-11 21:18:00,3.52642,3.52862,3.5232,3.52714,7630000.0
2009-02-11 21:19:00,3.52716,3.52807,3.52323,3.52807,7250000.0
2009-02-11 21:20:00,3.52731,3.52778,3.52455,3.52626,9750000.0
2009-02-11 21:21:00,3.52505,3.52716,3.52115,3.5228,13250000.0
2009-02-11 21:22:00,3.52537,3.52801,3.52454,3.52801,13750000.0
2009-02-11 21:23:00,3.52546,3.52823,3.52546,3.52662,6750000.0
2009-02-11 21:24:00,3.52646,3.52694,3.52324,3.5252,8500000.0
2009-02-11 21:25:00,3.52101,3.52482,3.52101,3.52482,8500000.0
2009-02-11 21:26:00,3.525,3.52635,3.52363,3.52428,6500000.0
2009-02-11 21:27:00,3.52372,3.52504,3.52095,3.52456,11250000.0
2009-02-11 21:28:00,3.52207,3.52375,3.51847,3.5206,9000000.0
2009-02-11 21:29:00,3.51894,3.52383,3.51894,3.52383,10010000.0
2009-02-11 21:30:00,3.5228,3.52361,3.52002,3.52271,7000000.0
2009-02-11 21:31:00,3.52371,3.52373,3.51664,3.52175,7380000.0
2009-02-11 21:32:00,3.52202,3.52359,3.51979,3.52218,8750000.0
2009-02-11 21:33:00,3.52263,3.52269,3.51813,3.521,9750000.0
2009-02-11 21:34:00,3.52278,3.5234,3.51905,3.5234,9750000.0
2009-02-11 21:35:00,3.5193,3.52392,3.51818,3.51975,14500000.0
2009-02-11 21:36:00,3.52298,3.52353,3.51889,3.51923,8250000.0
2009-02-11 21:37:00,3.523,3.52424,3.52005,3.52334,11130000.0
2009-02-11 21:38:00,3.51961,3.52454,3.51961,3.52311,8250000.0
2009-02-11 21:39:00,3.52339,3.52421,3.51898,3.52255,14500000.0
2009-02-11 21:40:00,3.52341,3.52426,3.52205,3.52205,10880000.0
2009-02-11 21:41:00,3.52343,3.52343,3.52001,3.52169,5750000.0
2009-02-11 21:42:00,3.52205,3.52263,3.51923,3.52116,6250000.0
2009-02-11 21:43:00,3.52465,3.52465,3.52019,3.5236,12750000.0
2009-02-11 21:44:00,3.51896,3.52349,3.51896,3.52188,6750000.0
2009-02-11 21:45:00,3.52376,3.52403,3.51965,3.52205,9000000.0
2009-02-11 21:46:00,3.51984,3.52492,3.51984,3.52492,8500000.0
2009-02-11 21:47:00,3.52185,3.52466,3.52113,3.52228,11750000.0
2009-02-11 21:48:00,3.52346,3.52399,3.52179,3.52323,8500000.0
2009-02-11 21:49:00,3.522,3.52517,3.52139,3.52517,6250000.0
2009-02-11 21:50:00,3.52232,3.52314,3.51549,3.52001,10750000.0
2009-02-11 21:51:00,3.51707,3.52045,3.5149,3.51533,8630000.0
2009-02-11 21:52:00,3.51579,3.51806,3.51533,3.51684,7250000.0
2009-02-11 21:53:00,3.51704,3.52008,3.51668,3.51668,9880000.0
2009-02-11 21:54:00,3.51657,3.51848,3.51288,3.51848,7000000.0
2009-02-11 21:55:00,3.51485,3.51485,3.51207,3.51325,7000000.0
2009-02-11 21:56:00,3.51427,3.51452,3.51188,3.51188,7630000.0
2009-02-11 21:57:00,3.51284,3.51528,3.51095,3.51417,11750000.0
2009-02-11 21:58:00,3.51355,3.51459,3.51075,3.51223,12500000.0
2009-02-11 21:59:00,3.5143,3.51455,3.50928,3.50928,7500000.0
2009-02-11 22:00:00,3.51076,3.52208,3.51076,3.51467,6750000.0
2009-02-11 22:01:00,3.51384,3.51514,3.51231,3.51435,5380000.0
2009-02-11 22:02:00,3.50992,3.51595,3.50992,3.51304,6250000.0
2009-02-11 22:03:00,3.51288,3.5154,3.51134,3.51489,9750000.0
2009-02-11 22:04:00,3.51429,3.51822,3.51421,3.51547,6500000.0
2009-02-11 22:05:00,3.51566,3.51781,3.51462,3.51706,7750000.0
2009-02-11 22:06:00,3.51666,3.51812,3.5136,3.51812,11500000.0
2009-02-11 22:07:00,3.51708,3.51829,3.51298,3.5162,7000000.0
2009-02-11 22:08:00,3.51833,3.51926,3.51519,3.51734,14000000.0
2009-02-11 22:09:00,3.5125,3.51871,3.51133,3.51491,6500000.0
2009-02-11 22:10:00,3.51526,3.5178,3.51486,3.51763,6750000.0
2009-02-11 22:11:00,3.51776,3.5184,3.51614,3.51636,10000000.0
2009-02-11 22:12:00,3.51496,3.5189,3.51496,3.51815,5500000.0
2009-02-11 22:13:00,3.51753,3.51765,3.51377,3.51453,9250000.0
2009-02-11 22:14:00,3.51567,3.51621,3.51326,3.51326,9000000.0
2009-02-11 22:15:00,3.51484,3.51552,3.51123,3.51123,8250000.0
2009-02-11 22:16:00,3.51315,3.51513,3.51156,3.51496,10130000.0
2009-02-11 22:17:00,3.51201,3.51331,3.50867,3.51227,6250000.0
2009-02-11 22:18:00,3.51327,3.51622,3.50988,3.51534,10250000.0
2009-02-11 22:19:00,3.51445,3.51637,3.51376,3.51382,5500000.0
2009-02-11 22:20:00,3.51592,3.51719,3.51137,3.51719,8880000.0
2009-02-11 22:21:00,3.51752,3.51874,3.51455,3.51496,16500000.0
2009-02-11 22:22:00,3.51712,3.51813,3.51477,3.51765,5500000.0
2009-02-11 22:23:00,3.51762,3.52012,3.51607,3.52012,8500000.0
2009-02-11 22:24:00,3.51686,3.5189,3.51449,3.51799,8880000.0
2009-02-11 22:25:00,3.51885,3.51922,3.51598,3.51922,6250000.0
2009-02-11 22:26:00,3.5191,3.5191,3.51625,3.51625,8630000.0
2009-02-11 22:27:00,3.51769,3.51985,3.51624,3.51795,7880000.0
2009-02-11 22:28:00,3.51939,3.51958,3.51614,3.51871,9750000.0
2009-02-11 22:29:00,3.51828,3.51842,3.51216,3.51824,7750000.0
2009-02-11 22:30:00,3.51895,3.51895,3.51106,3.51384,8130000.0
2009-02-11 22:31:00,3.51324,3.51769,3.51324,3.51769,4880000.0
2009-02-11 22:32:00,3.51568,3.51926,3.51568,3.51926,10500000.0
2009-02-11 22:33:00,3.51772,3.52053,3.51526,3.51729,8750000.0
2009-02-11 22:34:00,3.51972,3.51972,3.51422,3.51596,7500000.0
2009-02-11 22:35:00,3.51598,3.5204,3.51598,3.51783,7000000.0
2009-02-11 22:36:00,3.51825,3.52066,3.51642,3.51891,6500000.0
2009-02-11 22:37:00,3.51821,3.5218,3.51821,3.52046,9250000.0
2009-02-11 22:38:00,3.51916,3.52231,3.51681,3.52035,15750000.0
2009-02-11 22:39:00,3.51875,3.52125,3.51597,3.51898,11750000.0
2009-02-11 22:40:00,3.52082,3.52122,3.51806,3.52013,9380000.0
2009-02-11 22:41:00,3.51637,3.52135,3.51637,3.52135,10750000.0
2009-02-11 22:42:00,3.52239,3.52315,3.51974,3.51974,8750000.0
2009-02-11 22:43:00,3.52212,3.52212,3.51769,3.52094,12500000.0
2009-02-11 22:44:00,3.52081,3.52148,3.51684,3.52068,6750000.0
2009-02-11 22:45:00,3.52045,3.52319,3.51877,3.51914,5500000.0
2009-02-11 22:46:00,3.51646,3.52094,3.51646,3.5207,6250000.0
2009-02-11 22:47:00,3.52107,3.52175,3.5183,3.52175,13250000.0
2009-02-11 22:48:00,3.5195,3.52146,3.5195,3.52084,10000000.0
2009-02-11 22:49:00,3.51816,3.51998,3.51768,3.5193,7250000.0
2009-02-11 22:50:00,3.51749,3.52059,3.51613,3.51813,16380000.0
2009-02-11 22:51:00,3.51986,3.52156,3.51678,3.51837,5500000.0
2009-02-11 22:52:00,3.51796,3.52045,3.51796,3.51858,7000000.0
2009-02-11 22:53:00,3.5205,3.5205,3.51606,3.51777,13250000.0
2009-02-11 22:54:00,3.51816,3.51893,3.51395,3.51841,12380000.0
2009-02-11 22:55:00,3.51595,3.5199,3.51504,3.51893,14130000.0
2009-02-11 22:56:00,3.51853,3.5197,3.51789,3.51934,5750000.0
2009-02-11 22:57:00,3.52012,3.52012,3.51724,3.51822,10000000.0
2009-02-11 22:58:00,3.51758,3.51842,3.51591,3.51714,6750000.0
2009-02-11 22:59:00,3.51571,3.51885,3.51454,3.51885,9630000.0
2009-02-11 23:00:00,3.5188,3.5188,3.51552,3.51689,11250000.0
2009-02-11 23:01:00,3.51556,3.51883,3.51483,3.51835,8250000.0
2009-02-11 23:02:00,3.51756,3.51847,3.51406,3.51683,6750000.0
2009-02-11 23:03:00,3.51669,3.51786,3.51395,3.51786,5500000.0
2009-02-11 23:04:00,3.51271,3.5175,3.51271,3.51731,6250000.0
2009-02-11 23:05:00,3.51619,3.51759,3.51484,3.51714,8500000.0
2009-02-11 23:06:00,3.51584,3.51716,3.5146,3.51524,10500000.0
2009-02-11 23:07:00,3.51548,3.5171,3.51307,3.51533,5250000.0
2009-02-11 23:08:00,3.51195,3.51754,3.51188,3.51686,6750000.0
2009-02-11 23:09:00,3.51748,3.51766,3.51272,3.51487,7000000.0
2009-02-11 23:10:00,3.51444,3.51779,3.51425,3.5152,9250000.0
2009-02-11 23:11:00,3.51147,3.51532,3.51147,3.51532,5250000.0
2009-02-11 23:12:00,3.51267,3.51619,3.51217,3.51619,8000000.0
2009-02-11 23:13:00,3.51571,3.51691,3.51327,3.51478,9000000.0
2009-02-11 23:14:00,3.51296,3.51637,3.51226,3.51632,9380000.0
2009-02-11 23:15:00,3.51503,3.51672,3.51465,3.51465,8500000.0
2009-02-11 23:16:00,3.51544,3.51695,3.51471,3.51676,10750000.0
2009-02-11 23:17:00,3.512,3.51644,3.51158,3.51565,10250000.0
2009-02-11 23:18:00,3.51482,3.51657,3.51266,3.51657,12880000.0
2009-02-11 23:19:00,3.51569,3.51633,3.51283,3.51589,8750000.0
2009-02-11 23:20:00,3.51251,3.51719,3.51251,3.51287,7250000.0
2009-02-11 23:21:00,3.51607,3.5164,3.51399,3.51502,5630000.0
2009-02-11 23:22:00,3.51428,3.51657,3.51282,3.51468,9000000.0
2009-02-11 23:23:00,3.51068,3.51757,3.51068,3.5153,13250000.0
2009-02-11 23:24:00,3.51467,3.51689,3.51248,3.51658,7750000.0
2009-02-11 23:25:00,3.51048,3.51587,3.50829,3.51429,9750000.0
2009-02-11 23:26:00,3.51443,3.51622,3.5091,3.51411,7000000.0
2009-02-11 23:27:00,3.51393,3.51607,3.51302,3.51561,7500000.0
2009-02-11 23:28:00,3.51043,3.51576,3.51043,3.51345,12500000.0
2009-02-11 23:29:00,3.51721,3.51721,3.51095,3.51469,7250000.0
2009-02-11 23:30:00,3.51676,3.51696,3.51556,3.51668,6500000.0
2009-02-11 23:31:00,3.51331,3.51721,3.51207,3.51492,12250000.0
2009-02-11 23:32:00,3.51466,3.5166,3.51466,3.5166,7750000.0
2009-02-11 23:33:00,3.51195,3.51743,3.51195,3.51627,7750000.0
2009-02-11 23:34:00,3.5147,3.51697,3.51216,3.51697,6000000.0
2009-02-11 23:35:00,3.51351,3.51743,3.51351,3.51682,7750000.0
2009-02-11 23:36:00,3.51574,3.51708,3.51279,3.51656,9130000.0
2009-02-11 23:37:00,3.51417,3.5166,3.51403,3.51463,10630000.0
2009-02-11 23:38:00,3.51442,3.51616,3.51442,3.51616,12000000.0
2009-02-11 23:39:00,3.51415,3.51415,3.51057,3.51411,9630000.0
2009-02-11 23:40:00,3.51512,3.51702,3.51327,3.51696,9750000.0
2009-02-11 23:41:00,3.51633,3.51667,3.5117,3.51443,12250000.0
2009-02-11 23:42:00,3.51473,3.51622,3.51473,3.51479,6380000.0
2009-02-11 23:45:00,3.51478,3.51618,3.51408,3.51594,5250000.0
2009-02-11 23:46:00,3.51338,3.51662,3.5114,3.51584,16000000.0
2009-02-11 23:47:00,3.51679,3.52538,3.51421,3.52538,8500000.0
2009-02-11 23:48:00,3.51405,3.51589,3.51345,3.51345,11000000.0
2009-02-11 23:49:00,3.51393,3.51555,3.51043,3.51043,6750000.0
2009-02-11 23:50:00,3.51555,3.51565,3.51307,3.51412,5250000.0
2009-02-11 23:51:00,3.51523,3.51608,3.50932,3.51511,9630000.0
2009-02-11 23:52:00,3.51371,3.51584,3.51333,3.51541,7750000.0
2009-02-11 23:53:00,3.51328,3.51434,3.51287,3.5139,7000000.0
2009-02-11 23:54:00,3.51285,3.51447,3.51276,3.51413,10500000.0
2009-02-11 23:55:00,3.51267,3.51467,3.51267,3.51449,5500000.0
2009-02-11 23:56:00,3.5124,3.51417,3.50975,3.51107,10130000.0
2009-02-11 23:57:00,3.51488,3.51489,3.51131,3.51131,8750000.0
2009-02-11 23:58:00,3.51433,3.51433,3.51079,3.51397,8250000.0
2009-02-11 23:59:00,3.51136,3.51462,3.51048,3.51462,11630000.0
2009-02-12 00:00:00,3.5126,3.51437,3.51173,3.51309,7250000.0
2009-02-12 00:01:00,3.51282,3.51481,3.51177,3.51293,10500000.0
2009-02-12 00:02:00,3.51317,3.5147,3.51131,3.51271,10000000.0
2009-02-12 00:03:00,3.51424,3.51424,3.50998,3.51221,11500000.0
2009-02-12 00:04:00,3.51406,3.51457,3.5097,3.51445,10000000.0
2009-02-12 00:05:00,3.51259,3.51381,3.51003,3.51362,8500000.0
2009-02-12 00:06:00,3.51396,3.51396,3.50958,3.51217,9250000.0
2009-02-12 00:07:00,3.5105,3.51426,3.50966,3.51161,8130000.0
2009-02-12 00:11:00,3.51117,3.51374,3.50964,3.51226,8130000.0
2009-02-12 00:12:00,3.50749,3.51324,3.50749,3.51201,9500000.0
2009-02-12 00:13:00,3.51481,3.51481,3.50962,3.51298,7250000.0
2009-02-12 00:14:00,3.51249,3.51412,3.51208,3.51289,11250000.0
2009-02-12 00:15:00,3.51112,3.51428,3.51005,3.51349,7750000.0
2009-02-12 00:16:00,3.51074,3.51538,3.51074,3.51402,13760000.0
2009-02-12 00:17:00,3.51546,3.51574,3.51372,3.51382,6000000.0
2009-02-12 00:18:00,3.51184,3.51582,3.51184,3.5132,6750000.0
2009-02-12 00:19:00,3.51442,3.51594,3.51269,3.51298,10500000.0
2009-02-12 00:20:00,3.51566,3.51648,3.51324,3.51491,12630000.0
2009-02-12 00:21:00,3.5145,3.51671,3.51407,3.51407,5250000.0
2009-02-12 00:22:00,3.5151,3.51618,3.51487,3.51586,14500000.0
2009-02-12 00:23:00,3.51734,3.51734,3.51134,3.51544,7760000.0
2009-02-12 00:24:00,3.51502,3.51657,3.51486,3.51523,6750000.0
2009-02-12 00:26:00,3.51488,3.51625,3.51088,3.51442,7000000.0
2009-02-12 00:27:00,3.51666,3.51666,3.51475,3.51656,9750000.0
2009-02-12 00:28:00,3.51537,3.51683,3.51201,3.5165,7750000.0
2009-02-12 00:29:00,3.51599,3.51736,3.51264,3.51515,10250000.0
2009-02-12 00:31:00,3.51896,3.51918,3.51436,3.5169,5250000.0
2009-02-12 00:32:00,3.51776,3.52409,3.51776,3.52026,8750000.0
2009-02-12 00:33:00,3.5269,3.5269,3.52089,3.52089,6630000.0
2009-02-12 00:34:00,3.52363,3.52363,3.5202,3.52107,6000000.0
2009-02-12 00:35:00,3.51781,3.5237,3.51731,3.51871,12500000.0
2009-02-12 00:36:00,3.52041,3.52401,3.51782,3.52101,6750000.0
2009-02-12 00:37:00,3.51564,3.52049,3.51226,3.5187,9750000.0
2009-02-12 00:38:00,3.51659,3.51869,3.51566,3.51815,7000000.0
2009-02-12 00:39:00,3.51863,3.51868,3.51547,3.5168,6000000.0
2009-02-12 00:40:00,3.51603,3.52015,3.51589,3.51812,14250000.0
2009-02-12 00:41:00,3.51722,3.5181,3.5159,3.51644,10750000.0
2009-02-12 00:42:00,3.51691,3.51765,3.51298,3.51465,8500000.0
2009-02-12 00:43:00,3.51285,3.51673,3.51285,3.51432,9500000.0
2009-02-12 00:44:00,3.51394,3.51611,3.51107,3.51558,9500000.0
2009-02-12 00:46:00,3.51549,3.51656,3.51215,3.51569,10250000.0
2009-02-12 00:50:00,3.51626,3.51769,3.5134,3.51501,13250000.0
2009-02-12 00:51:00,3.51704,3.51854,3.51654,3.51714,10500000.0
2009-02-12 00:52:00,3.51791,3.51888,3.51637,3.51795,5630000.0
2009-02-12 00:53:00,3.5172,3.51956,3.51601,3.51621,16130000.0
2009-02-12 00:54:00,3.51714,3.51957,3.51645,3.5191,12130000.0
2009-02-12 00:55:00,3.5184,3.5199,3.51719,3.51849,7380000.0
2009-02-12 00:56:00,3.51742,3.51913,3.51682,3.51896,11500000.0
2009-02-12 00:58:00,3.51676,3.51843,3.51346,3.51546,13750000.0
2009-02-12 00:59:00,3.5187,3.5187,3.51435,3.51775,10750000.0
2009-02-12 01:00:00,3.51668,3.51789,3.51215,3.51789,9630000.0
2009-02-12 01:01:00,3.51684,3.51889,3.51345,3.51736,9250000.0
2009-02-12 01:02:00,3.51603,3.51845,3.51453,3.51453,11500000.0
2009-02-12 01:03:00,3.51776,3.51966,3.51543,3.5185,8250000.0
2009-02-12 01:04:00,3.5191,3.5191,3.51658,3.51706,8500000.0
2009-02-12 01:05:00,3.51668,3.51846,3.51401,3.51569,5250000.0
2009-02-12 01:06:00,3.51912,3.51948,3.51817,3.51909,5880000.0
2009-02-12 01:07:00,3.5188,3.5188,3.51536,3.51536,7500000.0
2009-02-12 01:08:00,3.51565,3.5186,3.51565,3.51844,6000000.0
2009-02-12 01:09:00,3.51727,3.51891,3.51498,3.51891,7500000.0
2009-02-12 01:10:00,3.5171,3.51855,3.51457,3.5182,10000000.0
2009-02-12 01:11:00,3.51778,3.51822,3.51315,3.51822,11880000.0
2009-02-12 01:12:00,3.51631,3.51812,3.51631,3.51631,4750000.0
2009-02-12 01:13:00,3.51893,3.5195,3.51522,3.51522,6000000.0
2009-02-12 01:14:00,3.51793,3.5195,3.5135,3.5195,6500000.0
2009-02-12 01:15:00,3.51945,3.51992,3.51827,3.51878,8500000.0
2009-02-12 01:16:00,3.51874,3.52292,3.51874,3.52131,9000000.0
2009-02-12 01:17:00,3.52318,3.52324,3.51905,3.52064,10750000.0
2009-02-12 01:18:00,3.52074,3.52074,3.51751,3.51751,4750000.0
2009-02-12 01:19:00,3.51814,3.5218,3.51814,3.5218,9500000.0
2009-02-12 01:20:00,3.51928,3.52202,3.51793,3.52202,6500000.0
2009-02-12 01:21:00,3.51945,3.52275,3.51754,3.52178,9130000.0
2009-02-12 01:22:00,3.52053,3.52284,3.51939,3.52207,8880000.0
2009-02-12 01:23:00,3.52027,3.522,3.51647,3.52078,8500000.0
2009-02-12 01:24:00,3.51762,3.52273,3.51736,3.51736,5250000.0
2009-02-12 01:25:00,3.51928,3.52247,3.51684,3.51975,10000000.0
2009-02-12 01:26:00,3.5145,3.52212,3.5145,3.51771,14130000.0
2009-02-12 01:27:00,3.51795,3.52314,3.51795,3.52314,9750000.0
2009-02-12 01:28:00,3.52318,3.52345,3.51903,3.52103,14750000.0
2009-02-12 01:29:00,3.52311,3.52317,3.5184,3.51984,9000000.0
2009-02-12 01:30:00,3.52195,3.52195,3.51667,3.51667,7130000.0
2009-02-12 01:31:00,3.52052,3.52052,3.51475,3.51832,7000000.0
2009-02-12 01:32:00,3.51851,3.5206,3.51502,3.51867,10130000.0
2009-02-12 01:33:00,3.51928,3.52021,3.51579,3.51816,7000000.0
2009-02-12 01:34:00,3.51563,3.51881,3.51556,3.51752,6250000.0
2009-02-12 01:35:00,3.51834,3.52019,3.51588,3.51932,10750000.0
2009-02-12 01:37:00,3.51441,3.51994,3.51286,3.51656,16250000.0
2009-02-12 01:38:00,3.51957,3.52026,3.51941,3.52013,6750000.0
2009-02-12 01:39:00,3.51917,3.51989,3.51416,3.51822,5250000.0
2009-02-12 01:40:00,3.51754,3.51942,3.51608,3.51659,7500000.0
2009-02-12 01:42:00,3.52033,3.52051,3.51618,3.51665,8500000.0
2009-02-12 01:43:00,3.5194,3.52034,3.51578,3.5198,8500000.0
2009-02-12 01:44:00,3.51768,3.51967,3.51285,3.51949,13500000.0
2009-02-12 01:45:00,3.51906,3.51914,3.51271,3.51805,11750000.0
2009-02-12 01:46:00,3.51855,3.51855,3.51407,3.51429,12250000.0
2009-02-12 01:47:00,3.52009,3.52009,3.51699,3.51926,10000000.0
2009-02-12 01:48:00,3.5142,3.51807,3.5142,3.51772,6750000.0
2009-02-12 01:49:00,3.51927,3.51927,3.51648,3.51807,8250000.0
2009-02-12 01:50:00,3.51603,3.51924,3.51529,3.51749,8750000.0
2009-02-12 01:51:00,3.51975,3.51982,3.51785,3.5182,5250000.0
2009-02-12 01:52:00,3.52117,3.52125,3.51614,3.51937,9000000.0
2009-02-12 01:53:00,3.5202,3.52102,3.51636,3.51636,6250000.0
2009-02-12 01:54:00,3.52044,3.52124,3.51885,3.52124,8250000.0
2009-02-12 01:55:00,3.51641,3.52107,3.51603,3.52107,14500000.0
2009-02-12 01:56:00,3.51725,3.52118,3.51589,3.51927,8250000.0
2009-02-12 01:57:00,3.52187,3.52224,3.5181,3.52183,13750000.0
2009-02-12 01:58:00,3.52307,3.52315,3.51862,3.52186,5250000.0
2009-02-12 02:01:00,3.52253,3.52426,3.52224,3.5239,7750000.0
2009-02-12 02:02:00,3.52262,3.52374,3.52012,3.52012,10380000.0
2009-02-12 02:03:00,3.52396,3.52463,3.52108,3.52231,9750000.0
2009-02-12 02:04:00,3.52361,3.52421,3.5196,3.5229,9250000.0
2009-02-12 02:05:00,3.52124,3.52265,3.5177,3.5177,6500000.0
2009-02-12 02:06:00,3.5225,3.52291,3.51778,3.51778,8500000.0
2009-02-12 02:07:00,3.52154,3.52193,3.51819,3.52127,5750000.0
2009-02-12 02:08:00,3.52211,3.52211,3.5203,3.52064,7750000.0
2009-02-12 02:09:00,3.52256,3.52256,3.51601,3.51736,7000000.0
2009-02-12 02:10:00,3.51973,3.522,3.51691,3.52188,9000000.0
2009-02-12 02:11:00,3.52129,3.52148,3.52045,3.52055,8250000.0
2009-02-12 02:12:00,3.52131,3.52374,3.5181,3.52316,6380000.0
2009-02-12 02:13:00,3.52226,3.52304,3.52132,3.52146,6250000.0
2009-02-12 02:14:00,3.52233,3.52364,3.51955,3.52308,7250000.0
2009-02-12 02:15:00,3.52361,3.52395,3.52208,3.52208,7000000.0
2009-02-12 02:16:00,3.52373,3.52389,3.51998,3.52224,7750000.0
2009-02-12 02:17:00,3.52217,3.52385,3.52009,3.52261,8000000.0
2009-02-12 02:18:00,3.52187,3.52346,3.51902,3.52122,10500000.0
2009-02-12 02:19:00,3.52372,3.5243,3.52136,3.52203,6250000.0
2009-02-12 02:20:00,3.52309,3.52495,3.52149,3.52361,8500000.0
2009-02-12 02:21:00,3.52274,3.52404,3.51962,3.51962,5500000.0
2009-02-12 02:22:00,3.52438,3.52526,3.52048,3.52264,8500000.0
2009-02-12 02:23:00,3.52203,3.52387,3.52044,3.52219,6000000.0
2009-02-12 02:24:00,3.52243,3.52408,3.52243,3.52408,8500000.0
2009-02-12 02:25:00,3.52261,3.52413,3.52195,3.52413,8130000.0
2009-02-12 02:26:00,3.52428,3.52428,3.51755,3.52419,19880000.0
2009-02-12 02:27:00,3.52402,3.52402,3.51902,3.52339,8750000.0
2009-02-12 02:28:00,3.52132,3.52403,3.51909,3.5196,19130000.0
2009-02-12 02:29:00,3.52146,3.52199,3.51519,3.51698,10750000.0
2009-02-12 02:30:00,3.51911,3.52171,3.51521,3.51819,9500000.0
2009-02-12 02:31:00,3.51953,3.51968,3.51405,3.51922,21000000.0
2009-02-12 02:32:00,3.51895,3.51895,3.51328,3.51758,5750000.0
2009-02-12 02:33:00,3.51504,3.51821,3.51415,3.51778,7000000.0
2009-02-12 02:34:00,3.51679,3.51942,3.51679,3.51942,11250000.0
2009-02-12 02:35:00,3.51834,3.51958,3.51618,3.51749,9880000.0
2009-02-12 02:36:00,3.51909,3.52077,3.51398,3.51774,9500000.0
2009-02-12 02:37:00,3.51638,3.51859,3.51297,3.5148,5250000.0
2009-02-12 02:38:00,3.51773,3.51792,3.51588,3.51681,6750000.0
2009-02-12 02:39:00,3.51569,3.51805,3.51494,3.51494,8750000.0
2009-02-12 02:40:00,3.5164,3.5164,3.51117,3.51289,10630000.0
2009-02-12 02:41:00,3.51036,3.51516,3.51036,3.51516,6510000.0
2009-02-12 02:42:00,3.51271,3.51576,3.50855,3.51576,5500000.0
2009-02-12 02:43:00,3.51423,3.51648,3.5125,3.51476,5500000.0
2009-02-12 02:44:00,3.51432,3.51432,3.51118,3.51292,11380000.0
2009-02-12 02:45:00,3.51272,3.51433,3.51156,3.51433,9000000.0
2009-02-12 02:46:00,3.51143,3.5132,3.51114,3.5128,10000000.0
2009-02-12 02:47:00,3.51005,3.51216,3.51005,3.51216,7000000.0
2009-02-12 02:48:00,3.51331,3.51418,3.50917,3.50917,9000000.0
2009-02-12 02:49:00,3.51234,3.51648,3.51163,3.51322,14750000.0
2009-02-12 02:50:00,3.5137,3.5137,3.50919,3.5118,8260000.0
2009-02-12 02:51:00,3.50836,3.51229,3.50836,3.51155,14630000.0
2009-02-12 02:52:00,3.50881,3.51204,3.50881,3.51203,6000000.0
2009-02-12 02:53:00,3.51149,3.5116,3.5072,3.50935,7500000.0
2009-02-12 02:54:00,3.51001,3.51275,3.50896,3.50896,10250000.0
2009-02-12 02:55:00,3.51288,3.51338,3.50749,3.51056,5250000.0
2009-02-12 02:56:00,3.51118,3.51452,3.51009,3.51009,11500000.0
2009-02-12 02:57:00,3.51182,3.5149,3.50983,3.5149,6250000.0
2009-02-12 02:58:00,3.51449,3.51498,3.51328,3.51498,8750000.0
2009-02-12 02:59:00,3.51348,3.51618,3.51142,3.51142,11250000.0
2009-02-12 03:00:00,3.51346,3.5155,3.51036,3.5142,5750000.0
2009-02-12 03:01:00,3.51644,3.51644,3.51032,3.51633,12000000.0
2009-02-12 03:02:00,3.51564,3.51679,3.51254,3.51254,7750000.0
2009-02-12 03:03:00,3.51599,3.51599,3.51272,3.51495,5500000.0
2009-02-12 03:04:00,3.51472,3.51543,3.51263,3.51531,8630000.0
2009-02-12 03:05:00,3.50961,3.51375,3.50961,3.51189,9500000.0
2009-02-12 03:06:00,3.51119,3.51339,3.50737,3.51119,8000000.0
2009-02-12 03:07:00,3.50795,3.51289,3.50795,3.50879,8880000.0
2009-02-12 03:08:00,3.5126,3.51455,3.51177,3.51234,10380000.0
2009-02-12 03:09:00,3.51119,3.51403,3.5106,3.51237,8130000.0
2009-02-12 03:10:00,3.51338,3.51398,3.51045,3.51255,11500000.0
2009-02-12 03:11:00,3.51326,3.51467,3.51174,3.51174,11000000.0
2009-02-12 03:12:00,3.5118,3.51649,3.5118,3.51571,6250000.0
2009-02-12 03:13:00,3.51461,3.51583,3.51182,3.51583,8250000.0
2009-02-12 03:14:00,3.513,3.51487,3.51127,3.51127,5500000.0
2009-02-12 03:15:00,3.51487,3.51487,3.50996,3.51427,9380000.0
2009-02-12 03:16:00,3.5136,3.5136,3.50985,3.5122,5750000.0
2009-02-12 03:17:00,3.511,3.51357,3.5106,3.51231,7130000.0
2009-02-12 03:18:00,3.51507,3.51527,3.51197,3.51323,10380000.0
2009-02-12 03:19:00,3.51374,3.51433,3.51127,3.51285,6630000.0
2009-02-12 03:20:00,3.51338,3.51577,3.51001,3.51503,8250000.0
2009-02-12 03:21:00,3.5092,3.51401,3.50877,3.51134,8750000.0
2009-02-12 03:22:00,3.51071,3.51404,3.51071,3.51404,7500000.0
2009-02-12 03:23:00,3.51223,3.5139,3.51223,3.51239,8250000.0
2009-02-12 03:24:00,3.51302,3.51342,3.51202,3.51342,7250000.0
2009-02-12 03:25:00,3.51211,3.51331,3.51029,3.51218,5250000.0
2009-02-12 03:26:00,3.51016,3.51375,3.51016,3.51276,7750000.0
2009-02-12 03:27:00,3.50932,3.5148,3.50932,3.513,7500000.0
2009-02-12 03:28:00,3.51216,3.51479,3.51106,3.51106,11510000.0
2009-02-12 03:29:00,3.51294,3.51487,3.51143,3.51487,14380000.0
2009-02-12 03:30:00,3.51246,3.51542,3.51012,3.51342,7750000.0
2009-02-12 03:31:00,3.516,3.516,3.5111,3.51317,9000000.0
2009-02-12 03:32:00,3.51591,3.5176,3.51288,3.51705,8000000.0
2009-02-12 03:33:00,3.51638,3.51684,3.51287,3.51557,6250000.0
2009-02-12 03:34:00,3.51256,3.51655,3.51213,3.51213,8500000.0
2009-02-12 03:35:00,3.51292,3.51648,3.51292,3.51412,5500000.0
2009-02-12 03:37:00,3.5154,3.51552,3.51123,3.51302,9000000.0
2009-02-12 03:38:00,3.51392,3.51498,3.50782,3.50782,6000000.0
2009-02-12 03:39:00,3.5143,3.51479,3.51022,3.51464,10250000.0
2009-02-12 03:40:00,3.51308,3.5142,3.51196,3.51346,10130000.0
2009-02-12 03:41:00,3.51192,3.51297,3.51057,3.51218,7750000.0
2009-02-12 03:42:00,3.51342,3.51457,3.51219,3.51457,9880000.0
2009-02-12 03:43:00,3.51079,3.51567,3.51079,3.51444,8500000.0
2009-02-12 03:44:00,3.5119,3.51352,3.51167,3.51328,9250000.0
2009-02-12 03:46:00,3.51361,3.51383,3.51245,3.5137,6250000.0
2009-02-12 03:47:00,3.51192,3.51335,3.51153,3.51324,10500000.0
2009-02-12 03:48:00,3.51342,3.51342,3.50815,3.5121,11000000.0
2009-02-12 03:49:00,3.5112,3.51315,3.50956,3.51273,10250000.0
2009-02-12 03:50:00,3.51116,3.51352,3.51116,3.51352,6750000.0
2009-02-12 03:51:00,3.51295,3.5132,3.51031,3.51031,6000000.0
2009-02-12 03:52:00,3.51152,3.51394,3.50835,3.51048,6750000.0
2009-02-12 03:53:00,3.5107,3.51127,3.50781,3.50781,10500000.0
2009-02-12 03:54:00,3.50877,3.51065,3.50601,3.50951,10130000.0
2009-02-12 03:55:00,3.50809,3.50826,3.50394,3.50815,7750000.0
2009-02-12 03:56:00,3.50728,3.50772,3.50634,3.50663,8000000.0
2009-02-12 03:57:00,3.50709,3.50837,3.5043,3.50733,6750000.0
2009-02-12 03:58:00,3.50847,3.50978,3.50692,3.50917,7750000.0
2009-02-12 03:59:00,3.50978,3.51023,3.5049,3.51023,6000000.0
2009-02-12 04:00:00,3.50992,3.51042,3.50697,3.50953,8000000.0
2009-02-12 04:01:00,3.50901,3.50925,3.50465,3.50746,10000000.0
2009-02-12 04:02:00,3.50815,3.50965,3.50538,3.50919,7750000.0
2009-02-12 04:03:00,3.50749,3.50941,3.50737,3.50941,8260000.0
2009-02-12 04:04:00,3.50896,3.51005,3.50611,3.50986,8250000.0
2009-02-12 04:05:00,3.50894,3.5127,3.50894,3.51198,9750000.0
2009-02-12 04:06:00,3.51061,3.51072,3.50751,3.51072,8630000.0
2009-02-12 04:07:00,3.51121,3.51125,3.50658,3.51125,6250000.0
2009-02-12 04:08:00,3.50822,3.50983,3.50725,3.50814,8500000.0
2009-02-12 04:09:00,3.51046,3.51046,3.50821,3.50821,7000000.0
2009-02-12 04:10:00,3.50807,3.51076,3.5066,3.51027,6750000.0
2009-02-12 04:11:00,3.50548,3.51023,3.50548,3.51023,5250000.0
2009-02-12 04:12:00,3.51058,3.51058,3.50527,3.51057,7250000.0
2009-02-12 04:13:00,3.51039,3.51125,3.50636,3.50862,5250000.0
2009-02-12 04:14:00,3.50922,3.50922,3.50382,3.50815,11630000.0
2009-02-12 04:15:00,3.50865,3.51102,3.50671,3.50671,6500000.0
2009-02-12 04:16:00,3.51043,3.51063,3.50942,3.50965,10750000.0
2009-02-12 04:17:00,3.51143,3.51143,3.50806,3.50892,14500000.0
2009-02-12 04:18:00,3.51086,3.51086,3.50793,3.50943,10130000.0
2009-02-12 04:19:00,3.50855,3.51242,3.50686,3.50944,6750000.0
2009-02-12 04:20:00,3.50872,3.511,3.50659,3.50913,7000000.0
2009-02-12 04:21:00,3.51052,3.51065,3.50767,3.5094,10250000.0
2009-02-12 04:22:00,3.50765,3.51077,3.5073,3.51028,11500000.0
2009-02-12 04:23:00,3.51045,3.5117,3.50953,3.51145,8500000.0
2009-02-12 04:24:00,3.50721,3.51065,3.50721,3.51065,11500000.0
2009-02-12 04:25:00,3.50827,3.51015,3.50628,3.50628,7500000.0
2009-02-12 04:26:00,3.50876,3.5098,3.50676,3.5098,8500000.0
2009-02-12 04:27:00,3.50579,3.50787,3.5048,3.50567,10500000.0
2009-02-12 04:28:00,3.50478,3.50742,3.50406,3.50406,5750000.0
2009-02-12 04:29:00,3.50582,3.5073,3.50034,3.50034,13250000.0
2009-02-12 04:30:00,3.50407,3.50519,3.5003,3.5003,7380000.0
2009-02-12 04:31:00,3.50226,3.50347,3.49766,3.50347,8250000.0
2009-02-12 04:32:00,3.50343,3.50416,3.50038,3.50168,9000000.0
2009-02-12 04:33:00,3.50098,3.50413,3.49934,3.50413,10750000.0
2009-02-12 04:34:00,3.50086,3.50511,3.50086,3.50511,6000000.0
2009-02-12 04:35:00,3.50422,3.50786,3.50307,3.50786,6250000.0
2009-02-12 04:36:00,3.50563,3.50789,3.50169,3.50789,8000000.0
2009-02-12 04:37:00,3.50766,3.50798,3.50007,3.50541,7500000.0
2009-02-12 04:38:00,3.50616,3.50889,3.50249,3.50889,5750000.0
2009-02-12 04:39:00,3.50909,3.50987,3.50467,3.50467,12750000.0
2009-02-12 04:40:00,3.50817,3.50836,3.502,3.5068,8250000.0
2009-02-12 04:41:00,3.50862,3.51007,3.50709,3.50909,7750000.0
2009-02-12 04:42:00,3.51055,3.51055,3.50772,3.50815,13250000.0
2009-02-12 04:43:00,3.51014,3.51019,3.50755,3.50945,7000000.0
2009-02-12 04:44:00,3.50756,3.50969,3.50379,3.50379,8750000.0
2009-02-12 04:45:00,3.50847,3.50853,3.50553,3.50793,7000000.0
2009-02-12 04:46:00,3.506,3.50831,3.50507,3.50599,10250000.0
2009-02-12 04:47:00,3.5071,3.50857,3.50566,3.50631,10130000.0
2009-02-12 04:48:00,3.50647,3.50809,3.50565,3.50709,8250000.0
2009-02-12 04:49:00,3.50866,3.50866,3.50362,3.50802,8000000.0
2009-02-12 04:50:00,3.50766,3.51036,3.50431,3.50635,10750000.0
2009-02-12 04:51:00,3.50613,3.51088,3.50613,3.50996,9250000.0
2009-02-12 04:52:00,3.5103,3.51049,3.50792,3.51039,9000000.0
2009-02-12 04:53:00,3.50663,3.51008,3.50519,3.50791,7000000.0
2009-02-12 04:54:00,3.50831,3.50887,3.5057,3.50773,11500000.0
2009-02-12 04:55:00,3.50787,3.51066,3.50787,3.51066,11000000.0
2009-02-12 04:56:00,3.51014,3.51063,3.50644,3.50819,9500000.0
2009-02-12 04:57:00,3.50826,3.51102,3.50707,3.50707,6750000.0
2009-02-12 04:58:00,3.50982,3.51109,3.5069,3.51109,10000000.0
2009-02-12 04:59:00,3.50898,3.512,3.50643,3.50745,10250000.0
2009-02-12 05:00:00,3.50954,3.51176,3.50674,3.51176,10500000.0
2009-02-12 05:01:00,3.50891,3.51166,3.50785,3.50955,7250000.0
2009-02-12 05:02:00,3.51003,3.51204,3.5066,3.5109,11000000.0
2009-02-12 05:03:00,3.51043,3.51138,3.50927,3.51116,5500000.0
2009-02-12 05:04:00,3.51174,3.51174,3.50728,3.50752,6500000.0
2009-02-12 05:05:00,3.50474,3.51135,3.50474,3.51135,11250000.0
2009-02-12 05:06:00,3.50803,3.51198,3.50803,3.51086,8250000.0
2009-02-12 05:07:00,3.50959,3.51129,3.50752,3.51004,9250000.0
2009-02-12 05:08:00,3.50972,3.51196,3.50972,3.51125,5250000.0
2009-02-12 05:09:00,3.5099,3.51159,3.50851,3.51003,11380000.0
2009-02-12 05:10:00,3.51165,3.51165,3.50708,3.50889,8750000.0
2009-02-12 05:11:00,3.51111,3.51111,3.50251,3.50851,9250000.0
2009-02-12 05:12:00,3.50884,3.51094,3.50679,3.50679,7000000.0
2009-02-12 05:13:00,3.50996,3.50996,3.50596,3.50697,11630000.0
2009-02-12 05:14:00,3.50764,3.50909,3.50738,3.50763,7500000.0
2009-02-12 05:15:00,3.50871,3.51092,3.50701,3.50702,14250000.0
2009-02-12 05:16:00,3.50844,3.51085,3.50844,3.51085,10000000.0
2009-02-12 05:17:00,3.50833,3.5107,3.50495,3.5091,8500000.0
2009-02-12 05:18:00,3.5097,3.51013,3.50528,3.50625,8380000.0
2009-02-12 05:19:00,3.51151,3.51151,3.50756,3.51051,14000000.0
2009-02-12 05:20:00,3.50875,3.51013,3.50543,3.5091,13750000.0
2009-02-12 05:21:00,3.5095,3.5095,3.50707,3.50864,8750000.0
2009-02-12 05:22:00,3.50952,3.51149,3.50811,3.50989,8500000.0
2009-02-12 05:23:00,3.51066,3.51315,3.50756,3.51037,14500000.0
2009-02-12 05:24:00,3.5112,3.51333,3.50778,3.51273,8750000.0
2009-02-12 05:25:00,3.51322,3.51411,3.50986,3.51327,7250000.0
2009-02-12 05:26:00,3.5122,3.51327,3.50979,3.51287,18380000.0
2009-02-12 05:27:00,3.51216,3.51392,3.51073,3.5132,11130000.0
2009-02-12 05:28:00,3.51368,3.51368,3.50941,3.50941,5500000.0
2009-02-12 05:29:00,3.50835,3.51237,3.50835,3.51038,8500000.0
2009-02-12 05:30:00,3.51059,3.51293,3.51018,3.51079,12750000.0
2009-02-12 05:31:00,3.51146,3.5144,3.50963,3.51145,10130000.0
2009-02-12 05:32:00,3.51094,3.5126,3.50931,3.5126,8750000.0
2009-02-12 05:33:00,3.51044,3.51286,3.51017,3.51155,11500000.0
2009-02-12 05:34:00,3.50978,3.51162,3.50775,3.51148,7000000.0
2009-02-12 05:35:00,3.5078,3.51198,3.50717,3.51198,6500000.0
2009-02-12 05:36:00,3.51188,3.51272,3.50694,3.51264,8500000.0
2009-02-12 05:37:00,3.51034,3.5116,3.50821,3.50821,6250000.0
2009-02-12 05:38:00,3.51162,3.51162,3.5061,3.51029,6250000.0
2009-02-12 05:39:00,3.51139,3.51146,3.51034,3.51034,7000000.0
2009-02-12 05:40:00,3.50986,3.51254,3.50807,3.51025,10500000.0
2009-02-12 05:41:00,3.50946,3.514,3.50847,3.51028,6750000.0
2009-02-12 05:42:00,3.51295,3.51563,3.51267,3.51267,6500000.0
2009-02-12 05:43:00,3.51567,3.5163,3.51036,3.51268,9250000.0
2009-02-12 05:44:00,3.51309,3.51533,3.50928,3.51533,9750000.0
2009-02-12 05:45:00,3.51339,3.51516,3.51262,3.51372,12630000.0
2009-02-12 05:46:00,3.51489,3.51489,3.50957,3.51107,10500000.0
2009-02-12 05:47:00,3.51197,3.51634,3.51186,3.51381,15630000.0
2009-02-12 05:48:00,3.51445,3.51477,3.50916,3.51396,16000000.0
2009-02-12 05:49:00,3.5151,3.51541,3.50925,3.50925,21250000.0
2009-02-12 05:50:00,3.5133,3.51495,3.509,3.5136,6750000.0
2009-02-12 05:51:00,3.51143,3.51592,3.51116,3.51581,20260000.0
2009-02-12 05:52:00,3.51588,3.51656,3.51325,3.51592,14500000.0
2009-02-12 05:53:00,3.51214,3.5166,3.51214,3.51547,5880000.0
2009-02-12 05:54:00,3.51558,3.5175,3.51396,3.51494,5880000.0
2009-02-12 05:55:00,3.51601,3.51718,3.51349,3.51363,19880000.0
2009-02-12 05:56:00,3.51412,3.51606,3.5109,3.51502,11250000.0
2009-02-12 05:57:00,3.51025,3.51508,3.51025,3.51411,7250000.0
2009-02-12 05:58:00,3.51371,3.51586,3.51063,3.51063,6500000.0
2009-02-12 05:59:00,3.51314,3.51486,3.507,3.51478,16250000.0
2009-02-12 06:00:00,3.5088,3.51599,3.5088,3.51195,11250000.0
2009-02-12 06:01:00,3.51488,3.51488,3.51258,3.51372,11250000.0
2009-02-12 06:02:00,3.51036,3.51378,3.51036,3.51095,10500000.0
2009-02-12 06:03:00,3.50835,3.51306,3.50835,3.51306,5500000.0
2009-02-12 06:04:00,3.51388,3.51407,3.51012,3.51332,7880000.0
2009-02-12 06:05:00,3.51186,3.51225,3.5078,3.51008,8250000.0
2009-02-12 06:06:00,3.50903,3.51129,3.50903,3.5098,8000000.0
2009-02-12 06:07:00,3.51143,3.51147,3.50574,3.51143,8630000.0
2009-02-12 06:08:00,3.50979,3.51242,3.50899,3.51242,7380000.0
2009-02-12 06:09:00,3.51164,3.5132,3.50756,3.5109,6250000.0
2009-02-12 06:10:00,3.50738,3.51061,3.50738,3.5104,7000000.0
2009-02-12 06:11:00,3.51034,3.51276,3.50856,3.50972,9750000.0
2009-02-12 06:12:00,3.51068,3.51148,3.5088,3.51146,9500000.0
2009-02-12 06:13:00,3.51081,3.51126,3.50771,3.51126,13000000.0
2009-02-12 06:14:00,3.50943,3.51106,3.50943,3.5106,11250000.0
2009-02-12 06:16:00,3.51024,3.5119,3.50974,3.5119,8250000.0
2009-02-12 06:17:00,3.5104,3.51301,3.5104,3.51216,7750000.0
2009-02-12 06:18:00,3.50597,3.51176,3.50597,3.51132,6500000.0
2009-02-12 06:19:00,3.51245,3.51245,3.50866,3.51056,8250000.0
2009-02-12 06:20:00,3.50918,3.51139,3.50829,3.51139,8250000.0
2009-02-12 06:21:00,3.50731,3.51204,3.50731,3.50933,7750000.0
2009-02-12 06:22:00,3.51172,3.51172,3.50564,3.5098,9250000.0
2009-02-12 06:23:00,3.51175,3.51238,3.50957,3.51034,6250000.0
2009-02-12 06:24:00,3.50966,3.51078,3.50456,3.50456,8880000.0
2009-02-12 06:25:00,3.51154,3.51191,3.508,3.51191,8000000.0
2009-02-12 06:26:00,3.51195,3.51342,3.50926,3.51036,5750000.0
2009-02-12 06:27:00,3.51148,3.51282,3.50924,3.50938,5750000.0
2009-02-12 06:28:00,3.51055,3.51442,3.51055,3.51442,6500000.0
2009-02-12 06:29:00,3.51364,3.51364,3.50739,3.51129,10750000.0
2009-02-12 06:30:00,3.51314,3.5133,3.50874,3.51187,6500000.0
2009-02-12 06:31:00,3.51342,3.52132,3.51003,3.51003,6250000.0
2009-02-12 06:32:00,3.5085,3.51383,3.5085,3.51186,5500000.0
2009-02-12 06:33:00,3.51184,3.51466,3.51148,3.51287,7750000.0
2009-02-12 06:34:00,3.5114,3.51326,3.50894,3.51326,10750000.0
2009-02-12 06:35:00,3.50919,3.51323,3.50919,3.5125,6750000.0
2009-02-12 06:36:00,3.51071,3.51253,3.51071,3.51187,6000000.0
2009-02-12 06:37:00,3.51303,3.51303,3.50816,3.5117,6750000.0
2009-02-12 06:38:00,3.51014,3.51218,3.5095,3.50956,8250000.0
2009-02-12 06:39:00,3.51221,3.51221,3.50768,3.51111,8500000.0
2009-02-12 06:40:00,3.51123,3.51171,3.50934,3.51171,5250000.0
2009-02-12 06:41:00,3.51131,3.51148,3.50589,3.51148,7250000.0
2009-02-12 06:42:00,3.51137,3.51137,3.50579,3.50801,10500000.0
2009-02-12 06:43:00,3.50789,3.51183,3.50691,3.51106,11250000.0
2009-02-12 06:44:00,3.5055,3.51056,3.5055,3.50887,7500000.0
2009-02-12 06:45:00,3.51058,3.51059,3.50692,3.50984,8750000.0
2009-02-12 06:46:00,3.51027,3.51042,3.50638,3.51042,10250000.0
2009-02-12 06:47:00,3.50725,3.51047,3.5068,3.51047,7750000.0
2009-02-12 06:48:00,3.50832,3.51033,3.50561,3.51033,5500000.0
2009-02-12 06:49:00,3.50734,3.51047,3.5071,3.5071,6750000.0
2009-02-12 06:50:00,3.50972,3.51034,3.50437,3.50832,9000000.0
2009-02-12 06:51:00,3.50688,3.50852,3.50594,3.50761,13000000.0
2009-02-12 06:52:00,3.50813,3.50966,3.50674,3.50822,8500000.0
2009-02-12 06:54:00,3.50943,3.51031,3.50618,3.50864,6000000.0
2009-02-12 06:55:00,3.51057,3.51143,3.51018,3.51019,8750000.0
2009-02-12 06:56:00,3.50818,3.50859,3.50757,3.50757,12500000.0
2009-02-12 06:57:00,3.50738,3.51052,3.50715,3.50715,10750000.0
2009-02-12 06:58:00,3.50938,3.51104,3.50697,3.51049,8250000.0
2009-02-12 06:59:00,3.50916,3.51084,3.50709,3.51015,6750000.0
2009-02-12 07:01:00,3.50954,3.5122,3.50879,3.51156,12000000.0
2009-02-12 07:02:00,3.51216,3.51268,3.50857,3.51027,9750000.0
2009-02-12 07:03:00,3.50928,3.51228,3.50709,3.50709,5500000.0
2009-02-12 07:04:00,3.51101,3.51101,3.50537,3.50833,9500000.0
2009-02-12 07:05:00,3.50778,3.51112,3.5077,3.50935,6630000.0
2009-02-12 07:06:00,3.5121,3.51211,3.50877,3.51036,7250000.0
2009-02-12 07:07:00,3.51181,3.51225,3.50737,3.51139,14750000.0
2009-02-12 07:08:00,3.51058,3.51085,3.50632,3.50632,8500000.0
2009-02-12 07:09:00,3.50782,3.50976,3.5062,3.50745,14250000.0
2009-02-12 07:10:00,3.51023,3.51023,3.50524,3.50926,8630000.0
2009-02-12 07:11:00,3.51135,3.51185,3.50815,3.50899,5500000.0
2009-02-12 07:12:00,3.5079,3.50969,3.50494,3.50835,7750000.0
2009-02-12 07:13:00,3.50928,3.51048,3.5062,3.50728,5630000.0
2009-02-12 07:14:00,3.50895,3.51081,3.50888,3.51045,5250000.0
2009-02-12 07:15:00,3.51046,3.51046,3.50455,3.50885,9750000.0
2009-02-12 07:16:00,3.50584,3.50939,3.50584,3.50845,5750000.0
2009-02-12 07:17:00,3.50962,3.51071,3.50603,3.51051,10750000.0
2009-02-12 07:18:00,3.51081,3.51438,3.50826,3.51013,15750000.0
2009-02-12 07:19:00,3.51228,3.51362,3.50857,3.50865,13500000.0
2009-02-12 07:20:00,3.50843,3.51267,3.50843,3.50957,5500000.0
2009-02-12 07:21:00,3.51071,3.51305,3.51006,3.5112,14000000.0
2009-02-12 07:22:00,3.5121,3.51222,3.50823,3.51101,10750000.0
2009-02-12 07:23:00,3.51107,3.51206,3.50824,3.5087,6250000.0
2009-02-12 07:24:00,3.51132,3.51147,3.50864,3.51025,6000000.0
2009-02-12 07:25:00,3.5103,3.51331,3.50992,3.50992,9750000.0
2009-02-12 07:26:00,3.50977,3.5137,3.50858,3.51173,9500000.0
2009-02-12 07:27:00,3.51403,3.51475,3.51095,3.51335,9250000.0
2009-02-12 07:28:00,3.5131,3.51449,3.51029,3.51449,7250000.0
2009-02-12 07:29:00,3.51224,3.51381,3.50976,3.51381,11250000.0
2009-02-12 07:30:00,3.51273,3.51379,3.5114,3.51311,8500000.0
2009-02-12 07:31:00,3.51365,3.51365,3.51002,3.51181,7880000.0
2009-02-12 07:32:00,3.5095,3.5124,3.50785,3.51156,6250000.0
2009-02-12 07:33:00,3.50998,3.51296,3.50766,3.51266,10750000.0
2009-02-12 07:34:00,3.51393,3.51393,3.51152,3.51256,10750000.0
2009-02-12 07:35:00,3.51064,3.51376,3.51064,3.51103,13250000.0
2009-02-12 07:36:00,3.5078,3.51303,3.5078,3.51098,7000000.0
2009-02-12 07:37:00,3.51109,3.51301,3.51109,3.51145,6500000.0
2009-02-12 07:38:00,3.51127,3.51204,3.50843,3.51123,12500000.0
2009-02-12 07:39:00,3.50993,3.51148,3.50803,3.50803,9000000.0
2009-02-12 07:40:00,3.51168,3.51168,3.50513,3.51038,9000000.0
2009-02-12 07:41:00,3.51191,3.51191,3.50667,3.50995,7250000.0
2009-02-12 07:42:00,3.50443,3.50994,3.50443,3.50505,9500000.0
2009-02-12 07:43:00,3.50957,3.51252,3.50783,3.50945,8500000.0
2009-02-12 07:44:00,3.50788,3.51264,3.50788,3.50981,8380000.0
2009-02-12 07:45:00,3.51091,3.51333,3.51001,3.51192,9130000.0
2009-02-12 07:46:00,3.51104,3.51214,3.50567,3.51173,6250000.0
2009-02-12 07:47:00,3.51221,3.5133,3.50909,3.5133,7750000.0
2009-02-12 07:48:00,3.5125,3.5125,3.50815,3.50872,9250000.0
2009-02-12 07:49:00,3.51011,3.51294,3.51011,3.51136,8500000.0
2009-02-12 07:50:00,3.51044,3.51226,3.50631,3.51047,13750000.0
2009-02-12 07:51:00,3.5063,3.5119,3.5063,3.51052,8380000.0
2009-02-12 07:52:00,3.51106,3.51207,3.50979,3.51145,11750000.0
2009-02-12 07:53:00,3.50963,3.51259,3.50746,3.50865,8000000.0
2009-02-12 07:54:00,3.51179,3.51179,3.50924,3.51163,11250000.0
2009-02-12 07:55:00,3.51043,3.51165,3.51007,3.51027,10000000.0
2009-02-12 07:56:00,3.51146,3.51146,3.50827,3.51078,7000000.0
2009-02-12 07:57:00,3.51018,3.51253,3.50867,3.51026,7750000.0
2009-02-12 07:58:00,3.50697,3.51206,3.50697,3.51032,7750000.0
2009-02-12 07:59:00,3.51021,3.51053,3.50858,3.51022,11000000.0
2009-02-12 08:00:00,3.51129,3.51298,3.50959,3.51141,7500000.0
2009-02-12 08:01:00,3.51039,3.51462,3.51039,3.51298,10000000.0
2009-02-12 08:02:00,3.51197,3.51612,3.51064,3.51612,15750000.0
2009-02-12 08:03:00,3.51522,3.5164,3.511,3.51578,8750000.0
2009-02-12 08:04:00,3.51543,3.51543,3.51317,3.51418,10250000.0
2009-02-12 08:05:00,3.51364,3.51506,3.51081,3.51401,7250000.0
2009-02-12 08:06:00,3.51119,3.51435,3.5096,3.51298,7250000.0
2009-02-12 08:07:00,3.51317,3.51459,3.51046,3.5131,7000000.0
2009-02-12 08:08:00,3.51397,3.51622,3.51183,3.51566,6750000.0
2009-02-12 08:09:00,3.51298,3.5139,3.50859,3.51083,8250000.0
2009-02-12 08:10:00,3.50988,3.51434,3.50988,3.51114,5250000.0
2009-02-12 08:11:00,3.51069,3.51265,3.50887,3.51265,6500000.0
2009-02-12 08:12:00,3.51026,3.51319,3.50938,3.50938,9750000.0
2009-02-12 08:13:00,3.51085,3.51278,3.50973,3.51075,9000000.0
2009-02-12 08:14:00,3.51226,3.51336,3.51011,3.51206,9500000.0
2009-02-12 08:15:00,3.51222,3.513,3.50756,3.513,8750000.0
2009-02-12 08:16:00,3.51055,3.51183,3.50973,3.51005,6000000.0
2009-02-12 08:17:00,3.51308,3.51308,3.5091,3.51067,7250000.0
2009-02-12 08:18:00,3.50714,3.51115,3.50714,3.51077,6250000.0
2009-02-12 08:19:00,3.5116,3.51192,3.50966,3.5113,8750000.0
2009-02-12 08:20:00,3.51003,3.51151,3.50881,3.51108,6250000.0
2009-02-12 08:21:00,3.5108,3.51313,3.51069,3.51252,9250000.0
2009-02-12 08:22:00,3.51354,3.514,3.50879,3.5119,11500000.0
2009-02-12 08:23:00,3.5138,3.5138,3.50963,3.5103,5500000.0
2009-02-12 08:24:00,3.51073,3.5133,3.50919,3.51093,7880000.0
2009-02-12 08:25:00,3.51051,3.51291,3.50866,3.51121,13760000.0
2009-02-12 08:26:00,3.51224,3.51254,3.50747,3.51232,9250000.0
2009-02-12 08:27:00,3.51061,3.5126,3.51008,3.5126,14000000.0
2009-02-12 08:28:00,3.51267,3.5136,3.50874,3.51093,13500000.0
2009-02-12 08:29:00,3.5132,3.51331,3.51069,3.51245,5750000.0
2009-02-12 08:30:00,3.51024,3.51335,3.50917,3.51286,12500000.0
2009-02-12 08:31:00,3.51064,3.5133,3.50673,3.5133,6250000.0
2009-02-12 08:32:00,3.5109,3.51272,3.50971,3.50971,5500000.0
2009-02-12 08:33:00,3.51311,3.51354,3.51223,3.51229,5500000.0
2009-02-12 08:34:00,3.51349,3.51417,3.50811,3.51155,9750000.0
2009-02-12 08:35:00,3.5139,3.51511,3.50885,3.51511,7750000.0
2009-02-12 08:36:00,3.51341,3.51441,3.51158,3.51414,11750000.0
2009-02-12 08:37:00,3.51339,3.51412,3.51082,3.51296,8750000.0
2009-02-12 08:38:00,3.51235,3.51353,3.50706,3.51353,8750000.0
2009-02-12 08:39:00,3.51062,3.51379,3.51062,3.51191,9000000.0
2009-02-12 08:40:00,3.50907,3.51357,3.50907,3.51314,8250000.0
2009-02-12 08:41:00,3.50986,3.51475,3.50841,3.50841,12500000.0
2009-02-12 08:42:00,3.51225,3.51294,3.51008,3.51079,8500000.0
2009-02-12 08:43:00,3.51145,3.5127,3.50732,3.51009,16260000.0
2009-02-12 08:44:00,3.51045,3.51402,3.5073,3.50775,10880000.0
2009-02-12 08:45:00,3.51081,3.51262,3.5097,3.51034,8130000.0
2009-02-12 08:46:00,3.51283,3.51284,3.50851,3.51101,5250000.0
2009-02-12 08:47:00,3.51111,3.51238,3.5099,3.51238,9000000.0
2009-02-12 08:48:00,3.51142,3.51367,3.51142,3.51274,11250000.0
2009-02-12 08:49:00,3.51237,3.51281,3.5092,3.51241,5500000.0
2009-02-12 08:50:00,3.51126,3.5127,3.5102,3.51263,6500000.0
2009-02-12 08:51:00,3.51043,3.51299,3.50957,3.51151,8380000.0
2009-02-12 08:52:00,3.50702,3.51182,3.50702,3.50879,7750000.0
2009-02-12 08:53:00,3.5102,3.51304,3.50786,3.50786,10760000.0
2009-02-12 08:54:00,3.51293,3.51293,3.50866,3.50988,7510000.0
2009-02-12 08:55:00,3.50814,3.51186,3.50707,3.51113,8000000.0
2009-02-12 08:56:00,3.50854,3.51169,3.50744,3.50744,7000000.0
2009-02-12 08:57:00,3.51122,3.51212,3.50385,3.50876,11500000.0
2009-02-12 08:58:00,3.50885,3.51035,3.508,3.51035,6000000.0
2009-02-12 08:59:00,3.50901,3.51119,3.50573,3.51119,11250000.0
2009-02-12 09:00:00,3.50858,3.51098,3.50642,3.50721,5500000.0
2009-02-12 09:01:00,3.50841,3.51277,3.5055,3.50915,13750000.0
2009-02-12 09:02:00,3.5103,3.5127,3.5066,3.51022,10250000.0
2009-02-12 09:03:00,3.50866,3.51234,3.50866,3.51115,10500000.0
2009-02-12 09:04:00,3.51069,3.51142,3.50771,3.50829,6380000.0
2009-02-12 09:05:00,3.50843,3.51129,3.50791,3.51103,14000000.0
2009-02-12 09:06:00,3.51005,3.51127,3.5073,3.5094,8500000.0
2009-02-12 09:07:00,3.50854,3.5105,3.50563,3.51025,5750000.0
2009-02-12 09:08:00,3.50705,3.51142,3.50649,3.50995,8500000.0
2009-02-12 09:09:00,3.50792,3.51034,3.50575,3.50847,7500000.0
2009-02-12 09:10:00,3.50586,3.50742,3.50558,3.50582,10130000.0
2009-02-12 09:11:00,3.50535,3.50933,3.50535,3.50755,9750000.0
2009-02-12 09:12:00,3.50894,3.50937,3.50379,3.50379,9500000.0
2009-02-12 09:13:00,3.50346,3.50589,3.49836,3.50185,9130000.0
2009-02-12 09:14:00,3.50432,3.50559,3.49829,3.50309,7500000.0
2009-02-12 09:15:00,3.50465,3.50524,3.50123,3.50328,12130000.0
2009-02-12 09:16:00,3.50498,3.50576,3.50165,3.50493,10750000.0
2009-02-12 09:17:00,3.50377,3.50537,3.50173,3.50454,10380000.0
2009-02-12 09:18:00,3.50192,3.50631,3.50074,3.50583,7010000.0
2009-02-12 09:19:00,3.50751,3.50751,3.50108,3.50429,8000000.0
2009-02-12 09:20:00,3.50466,3.50801,3.50192,3.50192,7380000.0
2009-02-12 09:21:00,3.50663,3.50765,3.50171,3.50171,12250000.0
2009-02-12 09:22:00,3.50278,3.50674,3.49969,3.5044,7000000.0
2009-02-12 09:23:00,3.5053,3.50802,3.50427,3.5071,10000000.0
2009-02-12 09:24:00,3.50482,3.50764,3.50153,3.50764,8250000.0
2009-02-12 09:25:00,3.50198,3.50828,3.50198,3.50696,10750000.0
2009-02-12 09:26:00,3.50697,3.50851,3.50624,3.50688,12000000.0
2009-02-12 09:27:00,3.50599,3.50882,3.50306,3.50777,11750000.0
2009-02-12 09:28:00,3.50598,3.511,3.50598,3.511,7750000.0
2009-02-12 09:29:00,3.50621,3.51092,3.5044,3.50912,16500000.0
2009-02-12 09:30:00,3.5077,3.50955,3.50674,3.50674,5500000.0
2009-02-12 09:31:00,3.50953,3.51013,3.50367,3.5068,7500000.0
2009-02-12 09:32:00,3.50821,3.51061,3.50355,3.50931,6630000.0
2009-02-12 09:33:00,3.50872,3.51066,3.50481,3.50791,5880000.0
2009-02-12 09:34:00,3.51051,3.511,3.50701,3.50701,8250000.0
2009-02-12 09:35:00,3.51066,3.51373,3.50803,3.51187,11750000.0
2009-02-12 09:36:00,3.51334,3.51482,3.50754,3.51073,7250000.0
2009-02-12 09:37:00,3.51262,3.51408,3.50839,3.5093,9130000.0
2009-02-12 09:38:00,3.51034,3.51348,3.50896,3.51335,5750000.0
2009-02-12 09:39:00,3.51142,3.5129,3.50992,3.51148,10750000.0
2009-02-12 09:40:00,3.51309,3.51405,3.50728,3.51163,5500000.0
2009-02-12 09:41:00,3.50827,3.51341,3.50827,3.50962,14750000.0
2009-02-12 09:42:00,3.51152,3.51354,3.50899,3.51262,16880000.0
2009-02-12 09:43:00,3.51139,3.51295,3.50942,3.51006,9750000.0
2009-02-12 09:44:00,3.51223,3.51407,3.50979,3.51187,12750000.0
2009-02-12 09:45:00,3.51381,3.51989,3.51381,3.51567,14750000.0
2009-02-12 09:46:00,3.51528,3.51528,3.51192,3.5131,5500000.0
2009-02-12 09:47:00,3.51356,3.51476,3.50926,3.51062,8250000.0
2009-02-12 09:48:00,3.51124,3.51339,3.5081,3.51077,13500000.0
2009-02-12 09:49:00,3.51184,3.51352,3.50997,3.51034,6250000.0
2009-02-12 09:50:00,3.51277,3.51399,3.51003,3.51325,13000000.0
2009-02-12 09:51:00,3.51054,3.51332,3.50786,3.5116,8750000.0
2009-02-12 09:52:00,3.51028,3.51085,3.5056,3.50878,11000000.0
2009-02-12 09:53:00,3.50844,3.50998,3.50636,3.50982,7500000.0
2009-02-12 09:54:00,3.51051,3.51908,3.50802,3.51693,12750000.0
2009-02-12 09:55:00,3.51912,3.51941,3.51415,3.51653,5880000.0
2009-02-12 09:56:00,3.51642,3.51756,3.51439,3.51552,8380000.0
2009-02-12 09:57:00,3.51478,3.51638,3.51304,3.51532,11380000.0
2009-02-12 09:58:00,3.50986,3.51319,3.50793,3.51318,14250000.0
2009-02-12 09:59:00,3.5111,3.51528,3.5111,3.51295,12000000.0
2009-02-12 10:00:00,3.51188,3.5136,3.50803,3.51221,5500000.0
2009-02-12 10:01:00,3.50901,3.5145,3.50746,3.5145,6000000.0
2009-02-12 10:02:00,3.50971,3.51599,3.50966,3.51177,8000000.0
2009-02-12 10:03:00,3.51553,3.51666,3.51229,3.51469,10250000.0
2009-02-12 10:04:00,3.5126,3.51436,3.50764,3.5112,5500000.0
2009-02-12 10:05:00,3.51299,3.51638,3.51239,3.5124,9000000.0
2009-02-12 10:06:00,3.51583,3.51936,3.51348,3.51564,11500000.0
2009-02-12 10:07:00,3.51747,3.51995,3.51597,3.51679,5750000.0
2009-02-12 10:08:00,3.51377,3.52492,3.51377,3.52171,11750000.0
2009-02-12 10:09:00,3.52361,3.52593,3.52135,3.52525,7000000.0
2009-02-12 10:10:00,3.52334,3.52745,3.52205,3.52272,10250000.0
2009-02-12 10:11:00,3.5232,3.53507,3.5232,3.5331,8000000.0
2009-02-12 10:12:00,3.5302,3.53147,3.52685,3.52788,6880000.0
2009-02-12 10:13:00,3.52417,3.53041,3.52417,3.52683,13130000.0
2009-02-12 10:14:00,3.52799,3.52994,3.52752,3.52756,7750000.0
2009-02-12 10:15:00,3.52773,3.53071,3.5262,3.53062,8500000.0
2009-02-12 10:16:00,3.53131,3.53378,3.53127,3.53378,9000000.0
2009-02-12 10:17:00,3.53593,3.53905,3.53391,3.53668,9000000.0
2009-02-12 10:18:00,3.53521,3.5375,3.53488,3.537,10250000.0
2009-02-12 10:19:00,3.53853,3.53981,3.53589,3.53753,7500000.0
2009-02-12 10:20:00,3.53487,3.53945,3.53487,3.5372,6750000.0
2009-02-12 10:21:00,3.53915,3.53915,3.53339,3.53674,11380000.0
2009-02-12 10:22:00,3.53474,3.54162,3.53474,3.54162,7750000.0
2009-02-12 10:23:00,3.54148,3.54273,3.53932,3.5421,6250000.0
2009-02-12 10:24:00,3.5384,3.54319,3.5384,3.53931,5250000.0
2009-02-12 10:25:00,3.53898,3.54362,3.53898,3.54139,7250000.0
2009-02-12 10:26:00,3.54101,3.54187,3.53845,3.53944,9000000.0
2009-02-12 10:27:00,3.53309,3.53893,3.53309,3.53672,12250000.0
2009-02-12 10:28:00,3.53956,3.54109,3.537,3.53984,5750000.0
2009-02-12 10:29:00,3.54084,3.5457,3.54084,3.5457,9750000.0
2009-02-12 10:30:00,3.54401,3.54641,3.54053,3.54641,9750000.0
2009-02-12 10:31:00,3.54599,3.5527,3.54599,3.54921,7250000.0
2009-02-12 10:32:00,3.54919,3.55081,3.54459,3.54801,11630000.0
2009-02-12 10:33:00,3.54794,3.55047,3.54593,3.54698,6250000.0
2009-02-12 10:34:00,3.54869,3.55005,3.54715,3.54873,9000000.0
2009-02-12 10:35:00,3.54967,3.55171,3.54736,3.55035,8130000.0
2009-02-12 10:36:00,3.55087,3.55889,3.55087,3.55862,9000000.0
2009-02-12 10:37:00,3.55668,3.55846,3.55543,3.55732,7000000.0
2009-02-12 10:38:00,3.55489,3.55941,3.55331,3.55888,11000000.0
2009-02-12 10:39:00,3.55609,3.55883,3.55595,3.55883,13750000.0
2009-02-12 10:40:00,3.55703,3.56139,3.55703,3.55923,13630000.0
2009-02-12 10:41:00,3.56146,3.56249,3.5593,3.56012,8130000.0
2009-02-12 10:42:00,3.55957,3.56524,3.55951,3.56524,6750000.0
2009-02-12 10:43:00,3.56254,3.56672,3.56254,3.56672,11000000.0
2009-02-12 10:44:00,3.56649,3.56979,3.56572,3.56777,14000000.0
2009-02-12 10:45:00,3.56503,3.56965,3.56428,3.56766,8250000.0
2009-02-12 10:46:00,3.57032,3.57032,3.56541,3.56541,7250000.0
2009-02-12 10:47:00,3.56527,3.56741,3.56365,3.56573,5250000.0
2009-02-12 10:48:00,3.56573,3.56581,3.56272,3.56553,7500000.0
2009-02-12 10:49:00,3.56344,3.56501,3.55938,3.55938,9000000.0
2009-02-12 10:50:00,3.56706,3.56738,3.5617,3.56182,6250000.0
2009-02-12 10:51:00,3.56168,3.56502,3.56156,3.5622,8000000.0
2009-02-12 10:52:00,3.56456,3.56779,3.56358,3.56439,13250000.0
2009-02-12 10:53:00,3.56374,3.57078,3.56163,3.56657,10750000.0
2009-02-12 10:54:00,3.56732,3.57168,3.56685,3.57071,6750000.0
2009-02-12 10:55:00,3.57122,3.57305,3.57003,3.57201,8750000.0
2009-02-12 10:56:00,3.57034,3.57383,3.56994,3.57098,8500000.0
2009-02-12 10:57:00,3.56668,3.5787,3.56668,3.5787,8250000.0
2009-02-12 10:58:00,3.57694,3.57794,3.57156,3.5733,6750000.0
2009-02-12 10:59:00,3.57302,3.57764,3.57274,3.57523,7250000.0
2009-02-12 11:00:00,3.57601,3.58188,3.57249,3.5781,11130000.0
2009-02-12 11:01:00,3.57721,3.58525,3.57408,3.57723,16250000.0
2009-02-12 11:02:00,3.58528,3.58752,3.58144,3.58514,6250000.0
2009-02-12 11:03:00,3.59046,3.5917,3.58837,3.59053,11880000.0
2009-02-12 11:04:00,3.58649,3.60353,3.58649,3.60288,10000000.0
2009-02-12 11:05:00,3.59743,3.59937,3.58921,3.58921,11000000.0
2009-02-12 11:06:00,3.58969,3.59207,3.58799,3.59144,7000000.0
2009-02-12 11:07:00,3.58987,3.58987,3.58341,3.58853,5250000.0
2009-02-12 11:08:00,3.58847,3.58847,3.58474,3.58605,5750000.0
2009-02-12 11:09:00,3.58507,3.58558,3.58028,3.58352,7250000.0
2009-02-12 11:10:00,3.58607,3.58607,3.57999,3.58222,7250000.0
2009-02-12 11:11:00,3.58459,3.5849,3.57726,3.5808,11130000.0
2009-02-12 11:12:00,3.58275,3.58275,3.57861,3.57861,5880000.0
2009-02-12 11:13:00,3.57775,3.58183,3.57775,3.57813,11500000.0
2009-02-12 11:14:00,3.58048,3.58108,3.57659,3.58081,11500000.0
2009-02-12 11:15:00,3.57896,3.58023,3.57605,3.57605,7500000.0
2009-02-12 11:16:00,3.57799,3.57852,3.57169,3.57242,5500000.0
2009-02-12 11:17:00,3.57349,3.58087,3.57157,3.58087,10250000.0
2009-02-12 11:18:00,3.57669,3.58025,3.57478,3.57798,8500000.0
2009-02-12 11:19:00,3.58224,3.58224,3.57028,3.57666,8250000.0
2009-02-12 11:20:00,3.57426,3.57574,3.57354,3.57518,8500000.0
2009-02-12 11:21:00,3.57274,3.57532,3.57084,3.57452,10500000.0
2009-02-12 11:22:00,3.57285,3.57467,3.56966,3.57009,8750000.0
2009-02-12 11:23:00,3.57109,3.57524,3.56925,3.57157,13000000.0
2009-02-12 11:24:00,3.57119,3.57386,3.56917,3.57357,8750000.0
2009-02-12 11:25:00,3.57048,3.57392,3.56912,3.57392,11250000.0
2009-02-12 11:26:00,3.57216,3.57234,3.56814,3.57022,14000000.0
2009-02-12 11:27:00,3.56783,3.57354,3.56783,3.57333,11750000.0
2009-02-12 11:28:00,3.57046,3.57505,3.57046,3.57239,8000000.0
2009-02-12 11:29:00,3.57269,3.57286,3.56802,3.57274,5750000.0
2009-02-12 11:30:00,3.57031,3.57183,3.56769,3.56929,9630000.0
2009-02-12 11:31:00,3.57148,3.57229,3.56757,3.57049,9380000.0
2009-02-12 11:32:00,3.56859,3.57241,3.56776,3.57183,11500000.0
2009-02-12 11:33:00,3.57116,3.57149,3.56702,3.57045,9250000.0
2009-02-12 11:34:00,3.56999,3.57183,3.56945,3.57183,7500000.0
2009-02-12 11:35:00,3.57075,3.57306,3.56654,3.56952,16250000.0
2009-02-12 11:36:00,3.57062,3.57158,3.56954,3.5698,11630000.0
2009-02-12 11:37:00,3.56795,3.57074,3.56795,3.57074,10630000.0
2009-02-12 11:38:00,3.56513,3.56759,3.56458,3.56658,7500000.0
2009-02-12 11:39:00,3.56496,3.56724,3.56315,3.56501,9000000.0
2009-02-12 11:40:00,3.56185,3.56665,3.56185,3.56582,10750000.0
2009-02-12 11:41:00,3.5658,3.56697,3.56391,3.56605,7750000.0
2009-02-12 11:42:00,3.56545,3.56759,3.56476,3.56618,6500000.0
2009-02-12 11:43:00,3.56452,3.56643,3.56274,3.56643,8500000.0
2009-02-12 11:44:00,3.56497,3.56758,3.56393,3.5653,7250000.0
2009-02-12 11:45:00,3.56766,3.56766,3.56317,3.56639,7510000.0
2009-02-12 11:46:00,3.56773,3.56821,3.56637,3.56763,7000000.0
2009-02-12 11:47:00,3.56597,3.56955,3.56456,3.56608,16250000.0
2009-02-12 11:48:00,3.56476,3.56835,3.56423,3.56736,11250000.0
2009-02-12 11:49:00,3.56646,3.56677,3.56025,3.56314,9500000.0
2009-02-12 11:50:00,3.56796,3.57021,3.56796,3.57021,7250000.0
2009-02-12 11:51:00,3.57003,3.57153,3.56699,3.57153,7500000.0
2009-02-12 11:52:00,3.57006,3.57018,3.56857,3.56894,9000000.0
2009-02-12 11:53:00,3.56975,3.57055,3.56823,3.56881,5750000.0
2009-02-12 11:54:00,3.56956,3.57152,3.56574,3.56996,11500000.0
2009-02-12 11:55:00,3.57113,3.57211,3.5687,3.56914,8500000.0
2009-02-12 11:56:00,3.57071,3.5711,3.565,3.56655,8250000.0
2009-02-12 11:57:00,3.56371,3.56929,3.56371,3.56845,7000000.0
2009-02-12 11:58:00,3.56469,3.57213,3.56469,3.57157,17250000.0
2009-02-12 11:59:00,3.57131,3.57228,3.56957,3.5715,12250000.0
2009-02-12 12:00:00,3.57329,3.57592,3.57177,3.57592,7750000.0
2009-02-12 12:01:00,3.57175,3.57925,3.57175,3.57816,12000000.0
2009-02-12 12:02:00,3.57797,3.58265,3.57689,3.58265,9250000.0
2009-02-12 12:03:00,3.58043,3.581,3.57681,3.57698,8500000.0
2009-02-12 12:04:00,3.57838,3.57838,3.57272,3.57657,6000000.0
2009-02-12 12:05:00,3.57548,3.57627,3.56964,3.57509,10500000.0
2009-02-12 12:06:00,3.57514,3.57723,3.57397,3.57397,10000000.0
2009-02-12 12:07:00,3.57579,3.57659,3.57224,3.57224,12000000.0
2009-02-12 12:08:00,3.57524,3.57779,3.57357,3.57692,7380000.0
2009-02-12 12:09:00,3.576,3.57728,3.57267,3.57445,12250000.0
2009-02-12 12:10:00,3.57577,3.57809,3.56989,3.57809,11750000.0
2009-02-12 12:11:00,3.57962,3.58032,3.57775,3.58007,7000000.0
2009-02-12 12:12:00,3.57889,3.58358,3.57889,3.58358,10250000.0
2009-02-12 12:13:00,3.58431,3.58921,3.58014,3.58921,12250000.0
2009-02-12 12:14:00,3.58978,3.58978,3.58581,3.58732,10500000.0
2009-02-12 12:15:00,3.58241,3.58815,3.58241,3.58815,8500000.0
2009-02-12 12:16:00,3.58849,3.59106,3.58523,3.58978,5500000.0
2009-02-12 12:17:00,3.58781,3.59265,3.58676,3.59075,7130000.0
2009-02-12 12:18:00,3.58586,3.59233,3.58586,3.58957,8250000.0
2009-02-12 12:19:00,3.59441,3.59552,3.58753,3.59313,8130000.0
2009-02-12 12:20:00,3.59017,3.59335,3.58912,3.59087,7380000.0
2009-02-12 12:21:00,3.58993,3.59226,3.58608,3.58692,12880000.0
2009-02-12 12:22:00,3.58996,3.58996,3.58629,3.58899,6380000.0
2009-02-12 12:23:00,3.58914,3.59083,3.58598,3.59022,11500000.0
2009-02-12 12:24:00,3.5898,3.5898,3.58207,3.58402,6500000.0
2009-02-12 12:25:00,3.58788,3.58788,3.58509,3.587,10000000.0
2009-02-12 12:26:00,3.58819,3.58819,3.58588,3.58611,10750000.0
2009-02-12 12:27:00,3.58854,3.58865,3.58342,3.58773,13250000.0
2009-02-12 12:28:00,3.58723,3.58905,3.58664,3.58664,8000000.0
2009-02-12 12:29:00,3.58777,3.58872,3.58611,3.58739,10750000.0
2009-02-12 12:30:00,3.58857,3.58884,3.58493,3.58493,8000000.0
2009-02-12 12:31:00,3.58711,3.59203,3.58642,3.59141,8130000.0
2009-02-12 12:32:00,3.59203,3.59203,3.58893,3.59162,10500000.0
2009-02-12 12:33:00,3.59223,3.59443,3.58778,3.59269,11250000.0
2009-02-12 12:34:00,3.58807,3.5893,3.58514,3.58527,10250000.0
2009-02-12 12:35:00,3.58437,3.58479,3.58025,3.58439,9630000.0
2009-02-12 12:36:00,3.58655,3.58655,3.58211,3.58563,5750000.0
2009-02-12 12:37:00,3.58333,3.58643,3.58056,3.58354,12000000.0
2009-02-12 12:38:00,3.58224,3.58282,3.57708,3.58281,9500000.0
2009-02-12 12:39:00,3.58161,3.5845,3.58079,3.584,6250000.0
2009-02-12 12:40:00,3.58025,3.58625,3.58025,3.58557,7250000.0
2009-02-12 12:41:00,3.5812,3.58411,3.5812,3.58387,5500000.0
2009-02-12 12:42:00,3.58272,3.58272,3.57745,3.58219,13630000.0
2009-02-12 12:43:00,3.58131,3.58264,3.58041,3.58041,8750000.0
2009-02-12 12:44:00,3.57844,3.58102,3.57774,3.57852,14250000.0
2009-02-12 12:45:00,3.57803,3.58156,3.57803,3.58095,5500000.0
2009-02-12 12:46:00,3.58035,3.58337,3.5781,3.58022,12000000.0
2009-02-12 12:47:00,3.58244,3.58435,3.58042,3.58311,7500000.0
2009-02-12 12:48:00,3.58355,3.58458,3.58003,3.58153,9630000.0
2009-02-12 12:49:00,3.58314,3.58314,3.57929,3.58285,9250000.0
2009-02-12 12:50:00,3.58152,3.58222,3.57721,3.5808,9000000.0
2009-02-12 12:51:00,3.5802,3.58324,3.57823,3.58158,9250000.0
2009-02-12 12:52:00,3.58103,3.58285,3.57905,3.57942,5880000.0
2009-02-12 12:53:00,3.58208,3.58242,3.58037,3.58242,10500000.0
2009-02-12 12:54:00,3.57973,3.58276,3.57973,3.58116,7500000.0
2009-02-12 12:55:00,3.57614,3.58268,3.57614,3.58176,8250000.0
2009-02-12 12:56:00,3.57956,3.58507,3.57874,3.57952,10510000.0
2009-02-12 12:57:00,3.58087,3.585,3.57866,3.585,15250000.0
2009-02-12 12:58:00,3.58356,3.58511,3.57995,3.58485,10000000.0
2009-02-12 12:59:00,3.58235,3.58671,3.58137,3.58646,15000000.0
2009-02-12 13:00:00,3.58727,3.58727,3.5822,3.58482,8750000.0
2009-02-12 13:01:00,3.58178,3.58398,3.58084,3.58202,7750000.0
2009-02-12 13:02:00,3.58429,3.58429,3.58106,3.58106,7000000.0
2009-02-12 13:03:00,3.57854,3.58215,3.57854,3.58049,11500000.0
2009-02-12 13:04:00,3.58216,3.58298,3.57949,3.58214,16750000.0
2009-02-12 13:05:00,3.58364,3.58424,3.57826,3.58362,13750000.0
2009-02-12 13:06:00,3.58148,3.5836,3.58095,3.58246,7750000.0
2009-02-12 13:07:00,3.58067,3.58304,3.57884,3.58265,9750000.0
2009-02-12 13:08:00,3.58184,3.5853,3.58092,3.58092,10500000.0
2009-02-12 13:09:00,3.58174,3.58386,3.58019,3.58088,9750000.0
2009-02-12 13:10:00,3.58182,3.58404,3.57983,3.58404,6250000.0
2009-02-12 13:11:00,3.58051,3.58273,3.57855,3.57855,9750000.0
2009-02-12 13:12:00,3.58218,3.58265,3.58004,3.58252,7130000.0
2009-02-12 13:13:00,3.58108,3.58475,3.58029,3.58252,12130000.0
2009-02-12 13:14:00,3.58096,3.58392,3.5801,3.58392,12500000.0
2009-02-12 13:15:00,3.58252,3.58441,3.57858,3.58015,5500000.0
2009-02-12 13:16:00,3.58152,3.58392,3.57963,3.58312,10000000.0
2009-02-12 13:17:00,3.58079,3.58316,3.57946,3.57946,8250000.0
2009-02-12 13:18:00,3.58035,3.58035,3.57799,3.57996,8500000.0
2009-02-12 13:19:00,3.57681,3.57949,3.57391,3.57949,8250000.0
2009-02-12 13:20:00,3.57674,3.57913,3.57674,3.57764,5500000.0
2009-02-12 13:21:00,3.5795,3.58046,3.57688,3.57688,7250000.0
2009-02-12 13:22:00,3.57668,3.57772,3.57356,3.57707,6750000.0
2009-02-12 13:23:00,3.57797,3.579,3.5756,3.57686,14000000.0
2009-02-12 13:24:00,3.57577,3.57939,3.57461,3.57596,12250000.0
2009-02-12 13:25:00,3.57564,3.57776,3.57515,3.5769,7880000.0
2009-02-12 13:26:00,3.57524,3.5777,3.57445,3.57666,7500000.0
2009-02-12 13:27:00,3.57524,3.57603,3.57214,3.576,10130000.0
2009-02-12 13:28:00,3.57456,3.57664,3.5727,3.5743,7750000.0
2009-02-12 13:29:00,3.57298,3.57662,3.57215,3.5766,9750000.0
2009-02-12 13:30:00,3.57654,3.57877,3.57399,3.5787,10750000.0
2009-02-12 13:31:00,3.57585,3.58029,3.57585,3.57893,9250000.0
2009-02-12 13:32:00,3.57888,3.58047,3.57731,3.58047,9500000.0
2009-02-12 13:33:00,3.57944,3.57944,3.57333,3.57709,8880000.0
2009-02-12 13:34:00,3.57852,3.57968,3.57585,3.57901,9500000.0
2009-02-12 13:35:00,3.57884,3.57886,3.57453,3.57885,8130000.0
2009-02-12 13:36:00,3.57808,3.57948,3.57318,3.57948,10000000.0
2009-02-12 13:37:00,3.57925,3.57925,3.57596,3.57678,7250000.0
2009-02-12 13:38:00,3.57841,3.57841,3.57292,3.57666,7250000.0
2009-02-12 13:39:00,3.57823,3.57869,3.57469,3.57469,8630000.0
2009-02-12 13:40:00,3.5756,3.57876,3.57522,3.57522,5130000.0
2009-02-12 13:41:00,3.57933,3.57942,3.57576,3.57931,8630000.0
2009-02-12 13:42:00,3.57949,3.58077,3.57816,3.58077,8250000.0
2009-02-12 13:43:00,3.58173,3.58416,3.58034,3.58416,7750000.0
2009-02-12 13:44:00,3.58351,3.58395,3.58085,3.58248,8380000.0
2009-02-12 13:45:00,3.57846,3.58251,3.57781,3.57781,13380000.0
2009-02-12 13:46:00,3.58102,3.58256,3.57964,3.5819,10750000.0
2009-02-12 13:47:00,3.58176,3.58491,3.58176,3.58404,10500000.0
2009-02-12 13:48:00,3.58457,3.58695,3.58258,3.58695,11500000.0
2009-02-12 13:49:00,3.58755,3.58766,3.58251,3.58535,9750000.0
2009-02-12 13:50:00,3.58597,3.58709,3.58465,3.58709,7000000.0
2009-02-12 13:51:00,3.58459,3.58548,3.58167,3.58474,7750000.0
2009-02-12 13:52:00,3.58472,3.5855,3.58194,3.58409,10500000.0
2009-02-12 13:53:00,3.58151,3.5833,3.57932,3.58027,6250000.0
2009-02-12 13:54:00,3.58247,3.58305,3.57979,3.58083,5500000.0
2009-02-12 13:55:00,3.5831,3.58327,3.58107,3.58107,11510000.0
2009-02-12 13:56:00,3.58252,3.58428,3.58009,3.58095,9000000.0
2009-02-12 13:57:00,3.58335,3.58335,3.57982,3.57999,8000000.0
2009-02-12 13:58:00,3.57927,3.58307,3.57884,3.58048,7000000.0
2009-02-12 13:59:00,3.58133,3.58291,3.58112,3.58264,7500000.0
2009-02-12 14:00:00,3.57752,3.58541,3.57752,3.58435,10000000.0
2009-02-12 14:01:00,3.58043,3.58509,3.58043,3.58509,12000000.0
2009-02-12 14:02:00,3.58427,3.58819,3.58427,3.58819,7750000.0
2009-02-12 14:03:00,3.58589,3.588,3.5838,3.5838,11250000.0
2009-02-12 14:04:00,3.58796,3.58844,3.58396,3.58728,7380000.0
2009-02-12 14:05:00,3.58596,3.58695,3.58212,3.5843,6250000.0
2009-02-12 14:06:00,3.58291,3.58509,3.579,3.58482,10250000.0
2009-02-12 14:07:00,3.58422,3.5845,3.57999,3.58396,9750000.0
2009-02-12 14:08:00,3.58117,3.5839,3.57975,3.58263,9500000.0
2009-02-12 14:09:00,3.58304,3.58304,3.57829,3.57829,5750000.0
2009-02-12 14:10:00,3.57975,3.58163,3.57772,3.57772,11750000.0
2009-02-12 14:11:00,3.58023,3.58135,3.57696,3.58069,5500000.0
2009-02-12 14:12:00,3.57721,3.57878,3.57318,3.57318,10880000.0
2009-02-12 14:13:00,3.57464,3.5779,3.57224,3.57586,11000000.0
2009-02-12 14:14:00,3.5773,3.5773,3.57184,3.57271,6250000.0
2009-02-12 14:15:00,3.57218,3.57601,3.57141,3.57504,8750000.0
2009-02-12 14:16:00,3.57483,3.57575,3.57337,3.57567,12000000.0
2009-02-12 14:17:00,3.57481,3.57646,3.5731,3.57646,10750000.0
2009-02-12 14:18:00,3.57643,3.5769,3.57304,3.5769,7750000.0
2009-02-12 14:19:00,3.57403,3.57702,3.57184,3.57617,10880000.0
2009-02-12 14:20:00,3.57645,3.57699,3.56866,3.57541,6250000.0
2009-02-12 14:21:00,3.57624,3.57831,3.57383,3.57543,11880000.0
2009-02-12 14:22:00,3.57218,3.57754,3.57218,3.57698,5750000.0
2009-02-12 14:23:00,3.5781,3.5781,3.57101,3.57386,11250000.0
2009-02-12 14:24:00,3.57433,3.57439,3.571,3.5731,11880000.0
2009-02-12 14:25:00,3.57242,3.57657,3.56956,3.57181,11250000.0
2009-02-12 14:26:00,3.5694,3.57294,3.56497,3.57141,11500000.0
2009-02-12 14:27:00,3.57284,3.57299,3.57151,3.57215,6500000.0
2009-02-12 14:28:00,3.57403,3.57403,3.56965,3.57102,8750000.0
2009-02-12 14:29:00,3.57417,3.57417,3.56733,3.56733,8750000.0
2009-02-12 14:30:00,3.56871,3.57102,3.56753,3.56939,7750000.0
2009-02-12 14:31:00,3.56765,3.56904,3.56492,3.56492,10250000.0
2009-02-12 14:32:00,3.56769,3.56868,3.56433,3.56843,8750000.0
2009-02-12 14:33:00,3.56754,3.56979,3.56709,3.56709,7750000.0
2009-02-12 14:34:00,3.5711,3.57422,3.56812,3.57422,10000000.0
2009-02-12 14:35:00,3.5751,3.57703,3.57196,3.57703,10000000.0
2009-02-12 14:36:00,3.57687,3.57796,3.57396,3.57555,9500000.0
2009-02-12 14:37:00,3.57481,3.57776,3.57346,3.57754,12380000.0
2009-02-12 14:38:00,3.57813,3.57813,3.575,3.575,9500000.0
2009-02-12 14:39:00,3.57498,3.5775,3.57314,3.57314,9630000.0
2009-02-12 14:40:00,3.57726,3.58078,3.57651,3.57892,7500000.0
2009-02-12 14:41:00,3.57923,3.57923,3.57604,3.57693,8500000.0
2009-02-12 14:42:00,3.57897,3.5801,3.57747,3.5784,11500000.0
2009-02-12 14:43:00,3.57866,3.57866,3.57387,3.57713,7500000.0
2009-02-12 14:44:00,3.57559,3.58033,3.57559,3.57792,8750000.0
2009-02-12 14:45:00,3.57798,3.57884,3.57378,3.5752,6500000.0
2009-02-12 14:46:00,3.57795,3.57954,3.5754,3.57626,7380000.0
2009-02-12 14:47:00,3.57744,3.5784,3.5728,3.5784,13000000.0
2009-02-12 14:48:00,3.57866,3.57979,3.57517,3.57979,8250000.0
2009-02-12 14:49:00,3.58053,3.58114,3.57706,3.57963,9250000.0
2009-02-12 14:50:00,3.57873,3.5804,3.57633,3.5804,7000000.0
2009-02-12 14:51:00,3.58009,3.58018,3.5777,3.5794,7500000.0
2009-02-12 14:52:00,3.57621,3.57779,3.57353,3.57353,14500000.0
2009-02-12 14:53:00,3.57657,3.57836,3.57395,3.57632,6500000.0
2009-02-12 14:54:00,3.57885,3.57907,3.57623,3.57623,10750000.0
2009-02-12 14:55:00,3.57857,3.58081,3.57833,3.58035,7000000.0
2009-02-12 14:56:00,3.58142,3.58456,3.57517,3.57517,13880000.0
2009-02-12 14:57:00,3.58329,3.58426,3.57882,3.5842,9000000.0
2009-02-12 14:58:00,3.58356,3.58583,3.57964,3.58389,9500000.0
2009-02-12 14:59:00,3.58367,3.5847,3.58076,3.58413,12250000.0
2009-02-12 15:00:00,3.5813,3.58304,3.57761,3.57949,13000000.0
2009-02-12 15:01:00,3.58192,3.58318,3.57646,3.57646,5750000.0
2009-02-12 15:02:00,3.58407,3.58471,3.57919,3.58378,8750000.0
2009-02-12 15:03:00,3.58495,3.58557,3.57978,3.58119,12250000.0
2009-02-12 15:04:00,3.58263,3.58475,3.58001,3.58115,11000000.0
2009-02-12 15:05:00,3.5832,3.58545,3.58182,3.58394,15380000.0
2009-02-12 15:06:00,3.58388,3.58388,3.57911,3.58157,11000000.0
2009-02-12 15:07:00,3.57912,3.58292,3.57887,3.58149,8380000.0
2009-02-12 15:08:00,3.5807,3.58375,3.57739,3.58283,9750000.0
2009-02-12 15:09:00,3.5827,3.58513,3.58162,3.58335,11500000.0
2009-02-12 15:10:00,3.58437,3.58676,3.5827,3.58572,8130000.0
2009-02-12 15:11:00,3.58334,3.58523,3.58083,3.58409,8000000.0
2009-02-12 15:12:00,3.58557,3.5861,3.584,3.58549,6000000.0
2009-02-12 15:13:00,3.5845,3.58483,3.58289,3.58289,5250000.0
2009-02-12 15:14:00,3.58444,3.58444,3.58177,3.58399,9250000.0
2009-02-12 15:15:00,3.58306,3.58681,3.58245,3.58575,7000000.0
2009-02-12 15:16:00,3.58437,3.58493,3.5831,3.58444,12000000.0
2009-02-12 15:17:00,3.58443,3.58703,3.58383,3.58564,6250000.0
2009-02-12 15:18:00,3.58126,3.58488,3.58027,3.58453,10500000.0
2009-02-12 15:19:00,3.5852,3.58544,3.58048,3.58048,10500000.0
2009-02-12 15:20:00,3.58361,3.58521,3.58248,3.58441,9000000.0
2009-02-12 15:21:00,3.5828,3.58568,3.58207,3.58481,6000000.0
2009-02-12 15:22:00,3.5808,3.58462,3.57988,3.58434,9250000.0
2009-02-12 15:23:00,3.58315,3.5837,3.57889,3.58262,15500000.0
2009-02-12 15:24:00,3.57969,3.5814,3.57818,3.5814,6750000.0
2009-02-12 15:25:00,3.58208,3.58417,3.57904,3.58417,8500000.0
2009-02-12 15:26:00,3.58196,3.58354,3.5799,3.58284,6000000.0
2009-02-12 15:27:00,3.58224,3.58482,3.57895,3.58319,8500000.0
2009-02-12 15:28:00,3.58302,3.58345,3.58102,3.58345,8250000.0
2009-02-12 15:29:00,3.57887,3.5831,3.57887,3.58147,10000000.0
2009-02-12 15:30:00,3.57587,3.5805,3.57521,3.57665,12380000.0
2009-02-12 15:31:00,3.57523,3.57568,3.57121,3.57568,10380000.0
2009-02-12 15:32:00,3.57684,3.57689,3.57367,3.57679,7250000.0
2009-02-12 15:33:00,3.57667,3.57701,3.56731,3.56731,14750000.0
2009-02-12 15:34:00,3.5706,3.57107,3.56756,3.56978,8500000.0
2009-02-12 15:35:00,3.56887,3.57397,3.56881,3.57383,9750000.0
2009-02-12 15:36:00,3.57385,3.57932,3.57135,3.57852,10250000.0
2009-02-12 15:37:00,3.57824,3.57824,3.57382,3.57615,7750000.0
2009-02-12 15:38:00,3.57576,3.57837,3.57435,3.57526,9250000.0
2009-02-12 15:39:00,3.57481,3.57681,3.57053,3.57567,11500000.0
2009-02-12 15:40:00,3.57749,3.58389,3.57749,3.58388,7500000.0
2009-02-12 15:41:00,3.58335,3.58622,3.58113,3.5852,8500000.0
2009-02-12 15:42:00,3.58463,3.58555,3.58072,3.58333,9880000.0
2009-02-12 15:43:00,3.58325,3.58414,3.5786,3.58033,9250000.0
2009-02-12 15:44:00,3.58208,3.58226,3.57885,3.57885,6880000.0
2009-02-12 15:45:00,3.58153,3.58584,3.58064,3.58584,10750000.0
2009-02-12 15:46:00,3.58398,3.58398,3.57627,3.57627,8130000.0
2009-02-12 15:47:00,3.58037,3.58402,3.57963,3.58402,7750000.0
2009-02-12 15:48:00,3.58335,3.58482,3.57979,3.58452,6250000.0
2009-02-12 15:49:00,3.58396,3.58622,3.57778,3.58622,11000000.0
2009-02-12 15:50:00,3.58511,3.5885,3.58475,3.58839,8250000.0
2009-02-12 15:51:00,3.58595,3.58837,3.58485,3.58837,7130000.0
2009-02-12 15:52:00,3.58892,3.59009,3.58769,3.59009,6250000.0
2009-02-12 15:53:00,3.58752,3.5882,3.58529,3.58665,10000000.0
2009-02-12 15:54:00,3.58781,3.59098,3.58654,3.58999,13000000.0
2009-02-12 15:55:00,3.58949,3.58949,3.58254,3.58783,6000000.0
2009-02-12 15:56:00,3.58638,3.58866,3.58482,3.5882,8000000.0
2009-02-12 15:57:00,3.58811,3.58811,3.58423,3.58473,12500000.0
2009-02-12 15:58:00,3.58674,3.58695,3.58263,3.58668,7380000.0
2009-02-12 15:59:00,3.58639,3.58891,3.58519,3.58871,10750000.0
2009-02-12 16:00:00,3.58975,3.59222,3.5886,3.59222,12750000.0
2009-02-12 16:01:00,3.59006,3.59417,3.5882,3.59306,8250000.0
2009-02-12 16:02:00,3.59178,3.59337,3.58785,3.59258,13250000.0
2009-02-12 16:03:00,3.59367,3.59384,3.59005,3.59281,8250000.0
2009-02-12 16:04:00,3.59379,3.5946,3.59162,3.5946,11000000.0
2009-02-12 16:05:00,3.5938,3.59558,3.59333,3.59515,6000000.0
2009-02-12 16:06:00,3.59571,3.59631,3.59206,3.59631,8250000.0
2009-02-12 16:07:00,3.59493,3.59533,3.59203,3.59533,13500000.0
2009-02-12 16:08:00,3.59408,3.59616,3.59225,3.5933,10380000.0
2009-02-12 16:09:00,3.59451,3.59812,3.59262,3.59747,6000000.0
2009-02-12 16:10:00,3.59878,3.59913,3.59418,3.59739,8500000.0
2009-02-12 16:11:00,3.59694,3.59735,3.59604,3.59641,6000000.0
2009-02-12 16:12:00,3.59572,3.59879,3.59376,3.59729,6000000.0
2009-02-12 16:13:00,3.59754,3.60259,3.59563,3.60259,8380000.0
2009-02-12 16:14:00,3.60248,3.60787,3.59789,3.60787,11750000.0
2009-02-12 16:15:00,3.60859,3.61391,3.60859,3.61391,8500000.0
2009-02-12 16:16:00,3.61569,3.61846,3.61313,3.6181,8500000.0
2009-02-12 16:17:00,3.61676,3.61701,3.61144,3.61347,17000000.0
2009-02-12 16:18:00,3.61179,3.61534,3.6096,3.61505,8000000.0
2009-02-12 16:19:00,3.61656,3.61794,3.61247,3.61336,7380000.0
2009-02-12 16:20:00,3.6151,3.6178,3.6151,3.6178,10500000.0
2009-02-12 16:21:00,3.61718,3.62064,3.61718,3.6174,10000000.0
2009-02-12 16:22:00,3.62076,3.62229,3.61812,3.62073,8250000.0
2009-02-12 16:23:00,3.62133,3.6274,3.61754,3.62731,5500000.0
2009-02-12 16:24:00,3.62794,3.62794,3.62466,3.62466,5250000.0
2009-02-12 16:25:00,3.62751,3.63004,3.62565,3.62732,8250000.0
2009-02-12 16:26:00,3.62694,3.629,3.62566,3.62777,8500000.0
2009-02-12 16:27:00,3.6285,3.63085,3.62711,3.62949,13880000.0
2009-02-12 16:28:00,3.62888,3.63139,3.62859,3.62996,11250000.0
2009-02-12 16:29:00,3.62845,3.63205,3.62761,3.63205,6500000.0
2009-02-12 16:30:00,3.63063,3.63305,3.62796,3.63305,9500000.0
2009-02-12 16:31:00,3.63131,3.63211,3.62629,3.62831,7000000.0
2009-02-12 16:32:00,3.62809,3.64127,3.62749,3.64127,12500000.0
2009-02-12 16:33:00,3.64378,3.6461,3.64204,3.6461,8500000.0
2009-02-12 16:34:00,3.64349,3.64937,3.6433,3.64834,14130000.0
2009-02-12 16:35:00,3.64742,3.64801,3.64087,3.64577,12630000.0
2009-02-12 16:36:00,3.64521,3.64723,3.63997,3.64645,12500000.0
2009-02-12 16:37:00,3.64732,3.64732,3.64426,3.64489,5750000.0
2009-02-12 16:38:00,3.64391,3.64527,3.63905,3.64226,12250000.0
2009-02-12 16:39:00,3.64202,3.64476,3.63995,3.64186,9000000.0
2009-02-12 16:40:00,3.64109,3.64252,3.6398,3.64112,7380000.0
2009-02-12 16:41:00,3.64069,3.6419,3.63862,3.63862,6250000.0
2009-02-12 16:42:00,3.64091,3.64287,3.63926,3.64133,6500000.0
2009-02-12 16:43:00,3.64373,3.64412,3.64088,3.64199,12880000.0
2009-02-12 16:44:00,3.64082,3.64145,3.63393,3.63393,9500000.0
2009-02-12 16:45:00,3.63363,3.63659,3.62999,3.63018,12250000.0
2009-02-12 16:46:00,3.63259,3.63462,3.62908,3.63434,8250000.0
2009-02-12 16:47:00,3.63423,3.63774,3.6321,3.63634,11500000.0
2009-02-12 16:48:00,3.63562,3.63562,3.63257,3.63467,5750000.0
2009-02-12 16:49:00,3.63507,3.6362,3.63246,3.63575,12000000.0
2009-02-12 16:50:00,3.63573,3.6373,3.63056,3.63641,8500000.0
2009-02-12 16:51:00,3.63722,3.64087,3.63722,3.64041,7000000.0
2009-02-12 16:52:00,3.64294,3.64316,3.64127,3.6429,9500000.0
2009-02-12 16:53:00,3.64387,3.64619,3.63944,3.64535,18000000.0
2009-02-12 16:54:00,3.64432,3.64777,3.64379,3.64654,6750000.0
2009-02-12 16:55:00,3.64808,3.65138,3.64653,3.65018,6250000.0
2009-02-12 16:56:00,3.65224,3.65332,3.64682,3.65155,14500000.0
2009-02-12 16:57:00,3.65309,3.65313,3.64728,3.64802,9380000.0
2009-02-12 16:58:00,3.64472,3.64705,3.64194,3.64346,10750000.0
2009-02-12 16:59:00,3.6456,3.64622,3.64444,3.64544,13750000.0
2009-02-12 17:00:00,3.64546,3.64546,3.64136,3.64275,5880000.0
2009-02-12 17:01:00,3.64322,3.64371,3.63458,3.63503,13000000.0
2009-02-12 17:02:00,3.63772,3.64172,3.63772,3.63961,7000000.0
2009-02-12 17:03:00,3.6354,3.63777,3.63198,3.63587,10500000.0
2009-02-12 17:04:00,3.63688,3.63688,3.62818,3.62818,13630000.0
2009-02-12 17:05:00,3.63192,3.63208,3.62657,3.62657,6000000.0
2009-02-12 17:06:00,3.62769,3.63032,3.62709,3.63032,10000000.0
2009-02-12 17:07:00,3.63158,3.63158,3.62926,3.63055,9250000.0
2009-02-12 17:08:00,3.6304,3.63086,3.62709,3.62742,10000000.0
2009-02-12 17:09:00,3.62629,3.63211,3.62629,3.62947,6750000.0
2009-02-12 17:10:00,3.62763,3.6303,3.62458,3.62833,15750000.0
2009-02-12 17:11:00,3.62591,3.62851,3.62491,3.62786,5750000.0
2009-02-12 17:12:00,3.62956,3.63033,3.62654,3.6291,7750000.0
2009-02-12 17:13:00,3.62781,3.62913,3.62616,3.62764,8500000.0
2009-02-12 17:14:00,3.62704,3.6278,3.62373,3.62685,7000000.0
2009-02-12 17:15:00,3.62604,3.62902,3.61991,3.62835,9750000.0
2009-02-12 17:16:00,3.62906,3.62995,3.6256,3.62923,8750000.0
2009-02-12 17:17:00,3.6298,3.63105,3.62823,3.63081,15000000.0
2009-02-12 17:18:00,3.62726,3.63102,3.62726,3.62867,5250000.0
2009-02-12 17:19:00,3.62532,3.63,3.62372,3.62372,9000000.0
2009-02-12 17:20:00,3.62496,3.62748,3.62496,3.62707,5750000.0
2009-02-12 17:21:00,3.62649,3.62706,3.62264,3.62482,5500000.0
2009-02-12 17:22:00,3.62451,3.62711,3.62291,3.62711,15500000.0
2009-02-12 17:23:00,3.62549,3.62698,3.6223,3.62628,10750000.0
2009-02-12 17:24:00,3.62189,3.62558,3.61921,3.62219,11130000.0
2009-02-12 17:25:00,3.62075,3.62347,3.61898,3.62113,7500000.0
2009-02-12 17:26:00,3.62445,3.6263,3.62209,3.6262,11500000.0
2009-02-12 17:27:00,3.62408,3.62699,3.62304,3.62606,7000000.0
2009-02-12 17:28:00,3.62421,3.62705,3.62295,3.62605,9750000.0
2009-02-12 17:29:00,3.62157,3.62784,3.61959,3.62597,7500000.0
2009-02-12 17:30:00,3.62944,3.62971,3.62743,3.62743,9250000.0
2009-02-12 17:31:00,3.62917,3.63005,3.62614,3.62614,11750000.0
2009-02-12 17:32:00,3.62697,3.62806,3.62194,3.62617,10880000.0
2009-02-12 17:33:00,3.62827,3.62909,3.6235,3.62597,5250000.0
2009-02-12 17:34:00,3.62512,3.62583,3.62236,3.62498,7250000.0
2009-02-12 17:35:00,3.62294,3.62473,3.62041,3.62146,12500000.0
2009-02-12 17:36:00,3.62258,3.625,3.62161,3.62342,6250000.0
2009-02-12 17:37:00,3.6216,3.62322,3.62094,3.62232,8500000.0
2009-02-12 17:38:00,3.62313,3.62486,3.61989,3.62433,12630000.0
2009-02-12 17:39:00,3.62241,3.62336,3.61672,3.62082,9750000.0
2009-02-12 17:40:00,3.62087,3.62087,3.61611,3.61835,7500000.0
2009-02-12 17:41:00,3.61751,3.61838,3.6148,3.6163,6880000.0
2009-02-12 17:42:00,3.61902,3.62142,3.61706,3.61936,7000000.0
2009-02-12 17:43:00,3.61856,3.62013,3.61809,3.61902,5250000.0
2009-02-12 17:44:00,3.61735,3.61895,3.61,3.61159,9880000.0
2009-02-12 17:45:00,3.61379,3.61578,3.61059,3.61498,9250000.0
2009-02-12 17:46:00,3.61248,3.61651,3.61248,3.61592,8130000.0
2009-02-12 17:47:00,3.61599,3.61871,3.61478,3.61871,7130000.0
2009-02-12 17:48:00,3.61423,3.61804,3.61423,3.617,5750000.0
2009-02-12 17:49:00,3.6173,3.61908,3.61663,3.61848,8250000.0
2009-02-12 17:50:00,3.61653,3.61836,3.61281,3.61749,14380000.0
2009-02-12 17:51:00,3.61689,3.61895,3.6131,3.6185,6130000.0
2009-02-12 17:52:00,3.61781,3.61859,3.6132,3.61744,9750000.0
2009-02-12 17:53:00,3.61814,3.61882,3.61688,3.6174,6000000.0
2009-02-12 17:54:00,3.61725,3.6175,3.60752,3.61578,12000000.0
2009-02-12 17:55:00,3.61388,3.61698,3.61293,3.61551,8250000.0
2009-02-12 17:56:00,3.61542,3.61684,3.61109,3.61565,15130000.0
2009-02-12 17:57:00,3.61677,3.6199,3.61435,3.61791,12380000.0
2009-02-12 17:58:00,3.61568,3.61915,3.61568,3.61662,7750000.0
2009-02-12 17:59:00,3.61375,3.61797,3.61375,3.61776,12000000.0
2009-02-12 18:00:00,3.61871,3.6196,3.61566,3.61632,11250000.0
2009-02-12 18:01:00,3.618,3.618,3.61148,3.6163,7250000.0
2009-02-12 18:02:00,3.61776,3.61856,3.61414,3.61715,14250000.0
2009-02-12 18:03:00,3.61752,3.61882,3.6134,3.6134,14000000.0
2009-02-12 18:04:00,3.61399,3.61505,3.60889,3.61354,10500000.0
2009-02-12 18:05:00,3.6148,3.61499,3.61098,3.61295,6750000.0
2009-02-12 18:06:00,3.61202,3.61536,3.61202,3.6146,9000000.0
2009-02-12 18:07:00,3.61396,3.61618,3.61237,3.61443,7000000.0
2009-02-12 18:08:00,3.61076,3.61386,3.61076,3.61365,6500000.0
2009-02-12 18:09:00,3.61386,3.614,3.60856,3.61106,7750000.0
2009-02-12 18:10:00,3.61372,3.61417,3.61176,3.61176,6750000.0
2009-02-12 18:11:00,3.61335,3.61335,3.61093,3.61186,8000000.0
2009-02-12 18:12:00,3.61204,3.61278,3.60963,3.61278,7750000.0
2009-02-12 18:13:00,3.61232,3.61476,3.6089,3.61096,6630000.0
2009-02-12 18:14:00,3.61262,3.61418,3.60738,3.61098,8500000.0
2009-02-12 18:15:00,3.61084,3.61091,3.60552,3.60816,7500000.0
2009-02-12 18:16:00,3.60437,3.60586,3.60176,3.60586,6750000.0
2009-02-12 18:17:00,3.6052,3.60685,3.60167,3.60602,14130000.0
2009-02-12 18:18:00,3.60513,3.607,3.6023,3.60654,6000000.0
2009-02-12 18:19:00,3.60784,3.60957,3.6058,3.60855,13130000.0
2009-02-12 18:20:00,3.60934,3.61059,3.60571,3.60784,9250000.0
2009-02-12 18:21:00,3.60719,3.60831,3.60266,3.60672,15250000.0
2009-02-12 18:22:00,3.6062,3.60843,3.60376,3.60694,7500000.0
2009-02-12 18:23:00,3.60811,3.60897,3.60226,3.60226,10500000.0
2009-02-12 18:24:00,3.60487,3.60864,3.60487,3.60776,5250000.0
2009-02-12 18:25:00,3.60818,3.60905,3.60655,3.60814,14250000.0
2009-02-12 18:26:00,3.60808,3.60808,3.60261,3.60548,8250000.0
2009-02-12 18:27:00,3.60522,3.60522,3.60113,3.60331,8500000.0
2009-02-12 18:28:00,3.60417,3.60604,3.60051,3.60194,10000000.0
2009-02-12 18:29:00,3.60085,3.60193,3.59557,3.59833,8500000.0
2009-02-12 18:30:00,3.60138,3.60138,3.5942,3.59673,19500000.0
2009-02-12 18:31:00,3.59591,3.59733,3.59515,3.59633,8500000.0
2009-02-12 18:32:00,3.5967,3.59872,3.59438,3.5973,5250000.0
2009-02-12 18:33:00,3.60042,3.60207,3.5955,3.59793,11000000.0
2009-02-12 18:34:00,3.59857,3.60081,3.59857,3.60017,11130000.0
2009-02-12 18:35:00,3.59919,3.60299,3.59895,3.59964,10500000.0
2009-02-12 18:36:00,3.59874,3.59897,3.59542,3.59742,9250000.0
2009-02-12 18:37:00,3.59653,3.59702,3.59334,3.59692,11000000.0
2009-02-12 18:38:00,3.59872,3.60192,3.59635,3.59635,15000000.0
2009-02-12 18:39:00,3.59851,3.59916,3.59447,3.59667,12380000.0
2009-02-12 18:40:00,3.59714,3.59921,3.5948,3.5948,9000000.0
2009-02-12 18:41:00,3.59619,3.59939,3.59378,3.59829,10380000.0
2009-02-12 18:42:00,3.60005,3.60048,3.5918,3.59866,8250000.0
2009-02-12 18:43:00,3.59602,3.59853,3.59264,3.5973,10250000.0
2009-02-12 18:44:00,3.5945,3.59789,3.59221,3.59549,8750000.0
2009-02-12 18:45:00,3.5953,3.59667,3.59218,3.59426,6000000.0
2009-02-12 18:46:00,3.59394,3.59534,3.59204,3.59444,7750000.0
2009-02-12 18:47:00,3.59587,3.59916,3.59531,3.59886,7000000.0
2009-02-12 18:48:00,3.59892,3.59919,3.59112,3.59703,8130000.0
2009-02-12 18:49:00,3.59677,3.59813,3.59163,3.59331,10250000.0
2009-02-12 18:50:00,3.59632,3.6002,3.59632,3.59871,5250000.0
2009-02-12 18:51:00,3.59606,3.59992,3.59606,3.59727,8880000.0
2009-02-12 18:52:00,3.59774,3.59898,3.5948,3.59829,11750000.0
2009-02-12 18:53:00,3.59756,3.59863,3.59419,3.59456,10250000.0
2009-02-12 18:54:00,3.59576,3.59686,3.59237,3.59237,10010000.0
2009-02-12 18:55:00,3.59495,3.59766,3.59165,3.59438,7500000.0
2009-02-12 18:56:00,3.59778,3.59915,3.59567,3.59747,11630000.0
2009-02-12 18:57:00,3.59531,3.60038,3.59477,3.59948,8630000.0
2009-02-12 18:58:00,3.59803,3.60212,3.59731,3.59747,10000000.0
2009-02-12 18:59:00,3.5978,3.60237,3.59433,3.602,8500000.0
2009-02-12 19:00:00,3.59811,3.60352,3.59811,3.60063,8250000.0
2009-02-12 19:01:00,3.60006,3.60199,3.59484,3.59738,11750000.0
2009-02-12 19:02:00,3.59918,3.6035,3.59687,3.60117,7000000.0
2009-02-12 19:03:00,3.59833,3.60393,3.59654,3.60306,8880000.0
2009-02-12 19:04:00,3.60351,3.60516,3.60039,3.60075,12000000.0
2009-02-12 19:05:00,3.60133,3.60234,3.59996,3.59996,8000000.0
2009-02-12 19:06:00,3.60255,3.60326,3.59931,3.60161,18130000.0
2009-02-12 19:07:00,3.59941,3.6023,3.59772,3.59772,8000000.0
2009-02-12 19:08:00,3.59916,3.60368,3.5989,3.6006,7750000.0
2009-02-12 19:09:00,3.60147,3.60242,3.59981,3.60222,4880000.0
2009-02-12 19:10:00,3.60056,3.60448,3.60056,3.60117,8500000.0
2009-02-12 19:11:00,3.60205,3.60628,3.59984,3.5999,12000000.0
2009-02-12 19:12:00,3.59973,3.6063,3.59973,3.60619,11250000.0
2009-02-12 19:13:00,3.60713,3.60792,3.60025,3.60505,14880000.0
2009-02-12 19:14:00,3.6048,3.6102,3.60363,3.60678,16000000.0
2009-02-12 19:15:00,3.60519,3.60838,3.60473,3.6068,7500000.0
2009-02-12 19:16:00,3.60719,3.60845,3.60153,3.60607,7000000.0
2009-02-12 19:17:00,3.60531,3.60682,3.60032,3.60682,12130000.0
2009-02-12 19:18:00,3.60484,3.60924,3.60367,3.60367,7000000.0
2009-02-12 19:19:00,3.6064,3.6102,3.6064,3.60668,12880000.0
2009-02-12 19:20:00,3.60701,3.60993,3.60654,3.60786,5750000.0
2009-02-12 19:21:00,3.61126,3.61196,3.608,3.61068,8250000.0
2009-02-12 19:22:00,3.60986,3.61043,3.60677,3.60893,9130000.0
2009-02-12 19:23:00,3.6084,3.6092,3.60741,3.60863,6000000.0
2009-02-12 19:24:00,3.60773,3.61052,3.60666,3.60748,10750000.0
2009-02-12 19:25:00,3.60534,3.60794,3.60486,3.60549,9250000.0
2009-02-12 19:26:00,3.60277,3.60612,3.60185,3.60548,16250000.0
2009-02-12 19:27:00,3.60309,3.60617,3.6013,3.60422,7130000.0
2009-02-12 19:28:00,3.60479,3.60503,3.60197,3.60373,10500000.0
2009-02-12 19:29:00,3.60398,3.60436,3.5991,3.60145,11000000.0
2009-02-12 19:30:00,3.60011,3.60313,3.5977,3.60011,8880000.0
2009-02-12 19:31:00,3.60379,3.60398,3.59992,3.60293,6000000.0
2009-02-12 19:32:00,3.60339,3.60546,3.60146,3.6048,8250000.0
2009-02-12 19:33:00,3.60521,3.60535,3.60014,3.60014,13750000.0
2009-02-12 19:34:00,3.60485,3.60742,3.60285,3.60421,10750000.0
2009-02-12 19:35:00,3.6054,3.60677,3.60537,3.6067,5500000.0
2009-02-12 19:36:00,3.60436,3.60859,3.6039,3.60859,11000000.0
2009-02-12 19:37:00,3.60353,3.60894,3.6021,3.60654,10000000.0
2009-02-12 19:38:00,3.60492,3.60737,3.60492,3.60737,5250000.0
2009-02-12 19:39:00,3.60232,3.60882,3.60232,3.60594,10750000.0
2009-02-12 19:40:00,3.60617,3.60806,3.60498,3.60766,7130000.0
2009-02-12 19:41:00,3.60381,3.60964,3.60315,3.60315,11130000.0
2009-02-12 19:42:00,3.60682,3.60856,3.60407,3.60779,9380000.0
2009-02-12 19:43:00,3.60582,3.60917,3.60536,3.60917,10500000.0
2009-02-12 19:44:00,3.60689,3.60837,3.60516,3.60662,10000000.0
2009-02-12 19:45:00,3.60825,3.61022,3.60518,3.60742,6250000.0
2009-02-12 19:46:00,3.61062,3.61153,3.60544,3.60883,11000000.0
2009-02-12 19:47:00,3.61063,3.61063,3.60801,3.60801,6250000.0
2009-02-12 19:48:00,3.61073,3.61105,3.60483,3.60851,7500000.0
2009-02-12 19:49:00,3.60826,3.61155,3.60576,3.60576,10630000.0
2009-02-12 19:50:00,3.60953,3.61074,3.60568,3.6087,6250000.0
2009-02-12 19:51:00,3.61116,3.61171,3.60991,3.61044,5500000.0
2009-02-12 19:52:00,3.61118,3.61416,3.61118,3.61238,6250000.0
2009-02-12 19:53:00,3.6123,3.61528,3.61156,3.61435,8250000.0
2009-02-12 19:54:00,3.61686,3.61808,3.61289,3.61662,11130000.0
2009-02-12 19:55:00,3.61647,3.619,3.6143,3.61798,9000000.0
2009-02-12 19:56:00,3.61782,3.618,3.61238,3.61608,11750000.0
2009-02-12 19:57:00,3.61532,3.61805,3.61209,3.61549,8750000.0
2009-02-12 19:58:00,3.61572,3.61801,3.6143,3.6166,9500000.0
2009-02-12 19:59:00,3.61496,3.61791,3.61099,3.61607,5750000.0
2009-02-12 20:00:00,3.61543,3.62018,3.61543,3.6187,13000000.0
2009-02-12 20:01:00,3.61874,3.62062,3.60618,3.61041,9500000.0
2009-02-12 20:02:00,3.61112,3.61629,3.60731,3.61355,7000000.0
2009-02-12 20:03:00,3.61713,3.61713,3.61278,3.61278,10000000.0
2009-02-12 20:04:00,3.61491,3.61652,3.61339,3.61339,6250000.0
2009-02-12 20:05:00,3.61185,3.61546,3.60989,3.61153,9000000.0
2009-02-12 20:06:00,3.60761,3.60991,3.60449,3.60797,6250000.0
2009-02-12 20:07:00,3.60822,3.61126,3.60565,3.61126,7000000.0
2009-02-12 20:08:00,3.61039,3.61039,3.60717,3.60851,8750000.0
2009-02-12 20:09:00,3.60815,3.6106,3.6062,3.6106,9880000.0
2009-02-12 20:10:00,3.60803,3.61038,3.6052,3.6082,7250000.0
2009-02-12 20:11:00,3.61094,3.61135,3.60486,3.60754,9500000.0
2009-02-12 20:12:00,3.60856,3.60916,3.60418,3.60437,7630000.0
2009-02-12 20:13:00,3.60431,3.60971,3.60323,3.60593,8750000.0
2009-02-12 20:14:00,3.61058,3.61108,3.6043,3.6043,9500000.0
2009-02-12 20:15:00,3.60972,3.61117,3.60441,3.60441,17630000.0
2009-02-12 20:16:00,3.61036,3.61036,3.60631,3.60984,8380000.0
2009-02-12 20:17:00,3.6094,3.61107,3.60475,3.60475,6750000.0
2009-02-12 20:18:00,3.60842,3.61121,3.60684,3.61018,10500000.0
2009-02-12 20:19:00,3.60893,3.61117,3.60705,3.6095,8250000.0
2009-02-12 20:20:00,3.61124,3.61273,3.60922,3.60922,5250000.0
2009-02-12 20:21:00,3.61137,3.6125,3.60693,3.60901,11250000.0
2009-02-12 20:22:00,3.60971,3.61252,3.60971,3.61222,7630000.0
2009-02-12 20:23:00,3.61028,3.61372,3.61028,3.61097,7250000.0
2009-02-12 20:24:00,3.61146,3.61458,3.61009,3.61211,9750000.0
2009-02-12 20:25:00,3.61118,3.61306,3.60717,3.60717,10500000.0
2009-02-12 20:26:00,3.61102,3.61234,3.61031,3.61234,10250000.0
2009-02-12 20:27:00,3.61118,3.61151,3.60721,3.60954,5880000.0
2009-02-12 20:28:00,3.61051,3.61236,3.60913,3.61208,18000000.0
2009-02-12 20:29:00,3.60866,3.61231,3.60684,3.60684,10250000.0
2009-02-12 20:30:00,3.60863,3.61005,3.60637,3.60869,9000000.0
2009-02-12 20:31:00,3.60269,3.60785,3.60158,3.60769,11130000.0
2009-02-12 20:32:00,3.60734,3.61223,3.60461,3.60461,11750000.0
2009-02-12 20:33:00,3.6044,3.61124,3.6044,3.60957,11500000.0
2009-02-12 20:34:00,3.60873,3.61166,3.6054,3.61166,13500000.0
2009-02-12 20:35:00,3.60766,3.61273,3.60766,3.61185,11500000.0
2009-02-12 20:36:00,3.6116,3.61282,3.60902,3.61061,11000000.0
2009-02-12 20:37:00,3.61118,3.61397,3.60899,3.61266,8500000.0
2009-02-12 20:38:00,3.61084,3.61279,3.60717,3.61055,8500000.0
2009-02-12 20:39:00,3.61018,3.61341,3.61018,3.61091,7750000.0
2009-02-12 20:40:00,3.60898,3.61355,3.60898,3.60919,5750000.0
2009-02-12 20:41:00,3.61017,3.61329,3.61017,3.61089,13000000.0
2009-02-12 20:42:00,3.60782,3.61337,3.60782,3.61201,7000000.0
2009-02-12 20:43:00,3.61364,3.61484,3.60935,3.61193,7000000.0
2009-02-12 20:44:00,3.61069,3.61546,3.61069,3.61296,6000000.0
2009-02-12 20:45:00,3.61423,3.6145,3.61217,3.61217,5500000.0
2009-02-12 20:46:00,3.60859,3.6162,3.60859,3.61395,7630000.0
2009-02-12 20:47:00,3.61319,3.61387,3.60953,3.61005,7130000.0
2009-02-12 20:48:00,3.60911,3.61478,3.60911,3.61198,9500000.0
2009-02-12 20:49:00,3.61401,3.61482,3.60847,3.61098,11630000.0
2009-02-12 20:50:00,3.61087,3.61276,3.60816,3.60868,9250000.0
2009-02-12 20:51:00,3.61024,3.61079,3.60702,3.60801,7500000.0
2009-02-12 20:52:00,3.60836,3.61069,3.60792,3.60792,8250000.0
2009-02-12 20:53:00,3.6086,3.61095,3.60752,3.61032,5750000.0
2009-02-12 20:54:00,3.60826,3.61084,3.60597,3.60673,15500000.0
2009-02-12 20:55:00,3.61006,3.61113,3.60534,3.60953,10000000.0
2009-02-12 20:56:00,3.60838,3.61082,3.60519,3.60915,9380000.0
2009-02-12 20:57:00,3.60877,3.6112,3.60699,3.6107,8000000.0
2009-02-12 20:58:00,3.61028,3.61105,3.6057,3.60907,8250000.0
2009-02-12 20:59:00,3.61038,3.61154,3.6065,3.60825,8130000.0
2009-02-12 21:00:00,3.60971,3.61282,3.60971,3.61226,8250000.0
2009-02-12 21:01:00,3.61081,3.61276,3.60665,3.60665,6500000.0
2009-02-12 21:02:00,3.61057,3.61599,3.61057,3.61348,12750000.0
2009-02-12 21:03:00,3.61121,3.61473,3.60882,3.61473,6000000.0
2009-02-12 21:04:00,3.60973,3.61439,3.60909,3.61259,17250000.0
2009-02-12 21:05:00,3.61255,3.61516,3.60804,3.60997,12500000.0
2009-02-12 21:06:00,3.61231,3.61322,3.60732,3.61092,10380000.0
2009-02-12 21:07:00,3.61093,3.61438,3.61093,3.61124,6000000.0
2009-02-12 21:08:00,3.6135,3.61354,3.60836,3.60947,8000000.0
2009-02-12 21:09:00,3.60784,3.61166,3.60631,3.60788,7000000.0
2009-02-12 21:10:00,3.61373,3.61373,3.6078,3.61081,10250000.0
2009-02-12 21:11:00,3.60714,3.61023,3.60526,3.60622,9760000.0
2009-02-12 21:12:00,3.60686,3.60751,3.60051,3.60656,9000000.0
2009-02-12 21:13:00,3.6055,3.6094,3.60401,3.60825,9750000.0
2009-02-12 21:14:00,3.60416,3.60899,3.60355,3.60744,15250000.0
2009-02-12 21:15:00,3.60571,3.60944,3.60514,3.60514,7750000.0
2009-02-12 21:16:00,3.6071,3.6071,3.60368,3.60545,11250000.0
2009-02-12 21:17:00,3.60678,3.60811,3.60561,3.60572,7880000.0
2009-02-12 21:18:00,3.60588,3.60724,3.60201,3.60587,12250000.0
2009-02-12 21:19:00,3.60721,3.60868,3.60394,3.60707,7500000.0
2009-02-12 21:20:00,3.61004,3.61017,3.60614,3.60751,7500000.0
2009-02-12 21:21:00,3.60797,3.61114,3.60608,3.6087,9750000.0
2009-02-12 21:22:00,3.60746,3.61251,3.60444,3.61251,10250000.0
2009-02-12 21:23:00,3.61101,3.61373,3.60996,3.61256,5250000.0
2009-02-12 21:24:00,3.61196,3.61498,3.61009,3.61192,9750000.0
2009-02-12 21:25:00,3.61152,3.61605,3.61152,3.61605,12880000.0
2009-02-12 21:26:00,3.61316,3.61471,3.61137,3.61243,6000000.0
2009-02-12 21:27:00,3.61324,3.61592,3.60973,3.61259,10130000.0
2009-02-12 21:28:00,3.612,3.61451,3.61114,3.61251,8250000.0
2009-02-12 21:29:00,3.60892,3.61543,3.60892,3.61219,14750000.0
2009-02-12 21:30:00,3.61362,3.61511,3.61145,3.61356,7250000.0
2009-02-12 21:31:00,3.61326,3.61509,3.60923,3.61465,7750000.0
2009-02-12 21:32:00,3.61714,3.62058,3.61528,3.61934,10000000.0
2009-02-12 21:33:00,3.61949,3.62223,3.61215,3.62151,8500000.0
2009-02-12 21:34:00,3.62184,3.62541,3.62109,3.62541,9250000.0
2009-02-12 21:35:00,3.62269,3.6264,3.62029,3.62139,11000000.0
2009-02-12 21:36:00,3.62414,3.62729,3.62369,3.62369,5500000.0
2009-02-12 21:37:00,3.62607,3.62641,3.62113,3.62456,10880000.0
2009-02-12 21:38:00,3.6217,3.63147,3.6217,3.62401,9500000.0
2009-02-12 21:39:00,3.6213,3.62845,3.62065,3.62551,12500000.0
2009-02-12 21:40:00,3.6276,3.62871,3.62095,3.62095,8250000.0
2009-02-12 21:41:00,3.62682,3.62789,3.62277,3.62622,5250000.0
2009-02-12 21:42:00,3.62843,3.62883,3.62516,3.62717,6250000.0
2009-02-12 21:43:00,3.62678,3.62929,3.62478,3.62876,17750000.0
2009-02-12 21:44:00,3.62585,3.62924,3.62458,3.62839,9750000.0
2009-02-12 21:45:00,3.62819,3.63056,3.62581,3.63056,10750000.0
2009-02-12 21:46:00,3.62788,3.63196,3.62788,3.63167,12880000.0
2009-02-12 21:47:00,3.62811,3.63339,3.62811,3.63276,9500000.0
2009-02-12 21:48:00,3.6316,3.63493,3.6316,3.63175,10000000.0
2009-02-12 21:49:00,3.63361,3.63362,3.63006,3.63362,9130000.0
2009-02-12 21:50:00,3.63231,3.63378,3.62783,3.63294,10250000.0
2009-02-12 21:51:00,3.63132,3.63392,3.63057,3.63233,8750000.0
2009-02-12 21:52:00,3.63346,3.63536,3.63268,3.63325,5880000.0
2009-02-12 21:53:00,3.63383,3.63812,3.63373,3.63429,12000000.0
2009-02-12 21:54:00,3.63746,3.63954,3.63513,3.63913,7380000.0
2009-02-12 21:55:00,3.63434,3.63833,3.63434,3.63833,9750000.0
2009-02-12 21:56:00,3.6376,3.63819,3.63612,3.6363,7000000.0
2009-02-12 21:57:00,3.63818,3.63975,3.63289,3.63676,10500000.0
2009-02-12 21:58:00,3.6405,3.64109,3.63813,3.6398,12250000.0
2009-02-12 21:59:00,3.63885,3.64137,3.63476,3.63476,7500000.0
2009-02-12 22:00:00,3.64038,3.6423,3.63936,3.63936,6750000.0
2009-02-12 22:01:00,3.63968,3.64377,3.63968,3.64178,5880000.0
2009-02-12 22:02:00,3.63671,3.6428,3.63606,3.64151,8250000.0
2009-02-12 22:03:00,3.64006,3.64265,3.63693,3.64265,10750000.0
2009-02-12 22:04:00,3.64131,3.64272,3.63855,3.64012,8750000.0
2009-02-12 22:05:00,3.64304,3.64304,3.63972,3.63972,7250000.0
2009-02-12 22:06:00,3.64231,3.64288,3.63761,3.64214,10250000.0
2009-02-12 22:07:00,3.64242,3.64258,3.63698,3.64,7500000.0
2009-02-12 22:08:00,3.64108,3.64215,3.63781,3.63977,17000000.0
2009-02-12 22:09:00,3.63717,3.63926,3.63442,3.63717,8750000.0
2009-02-12 22:10:00,3.63527,3.63651,3.63475,3.63572,12250000.0
2009-02-12 22:11:00,3.63612,3.63801,3.63526,3.63561,8000000.0
2009-02-12 22:12:00,3.63549,3.63727,3.63402,3.63402,5750000.0
2009-02-12 22:13:00,3.63572,3.63572,3.63098,3.63372,7750000.0
2009-02-12 22:14:00,3.63562,3.63599,3.63283,3.63423,8750000.0
2009-02-12 22:15:00,3.63557,3.63636,3.63221,3.63243,10750000.0
2009-02-12 22:16:00,3.63523,3.6361,3.62796,3.63084,5750000.0
2009-02-12 22:17:00,3.63333,3.63457,3.62696,3.63312,6250000.0
2009-02-12 22:18:00,3.63178,3.63493,3.62765,3.63459,10260000.0
2009-02-12 22:19:00,3.63299,3.6351,3.63276,3.63276,5880000.0
2009-02-12 22:20:00,3.63459,3.63603,3.62921,3.63454,9500000.0
2009-02-12 22:21:00,3.63589,3.63683,3.63358,3.63358,15630000.0
2009-02-12 22:22:00,3.63308,3.63429,3.63075,3.63198,5250000.0
2009-02-12 22:23:00,3.632,3.632,3.62709,3.62803,7250000.0
2009-02-12 22:24:00,3.63037,3.63156,3.6209,3.62283,8250000.0
2009-02-12 22:25:00,3.62192,3.62953,3.62001,3.62285,6500000.0
2009-02-12 22:26:00,3.62209,3.62529,3.62209,3.62336,9000000.0
2009-02-12 22:27:00,3.62388,3.62715,3.62349,3.6255,10250000.0
2009-02-12 22:28:00,3.62327,3.62458,3.62027,3.62253,7000000.0
2009-02-12 22:29:00,3.62391,3.62391,3.61437,3.61437,7500000.0
2009-02-12 22:30:00,3.61747,3.61818,3.6141,3.61625,10750000.0
2009-02-12 22:31:00,3.6188,3.62013,3.6183,3.61908,7500000.0
2009-02-12 22:32:00,3.61688,3.62105,3.61688,3.62105,11500000.0
2009-02-12 22:33:00,3.6174,3.62097,3.61495,3.61499,12000000.0
2009-02-12 22:34:00,3.61358,3.61551,3.61255,3.61551,15500000.0
2009-02-12 22:35:00,3.6129,3.61734,3.6129,3.61463,7250000.0
2009-02-12 22:36:00,3.61772,3.61772,3.60968,3.61373,9000000.0
2009-02-12 22:37:00,3.61281,3.61646,3.61281,3.61501,7000000.0
2009-02-12 22:38:00,3.61653,3.61708,3.61124,3.61504,19250000.0
2009-02-12 22:39:00,3.61394,3.61739,3.61324,3.61691,12260000.0
2009-02-12 22:40:00,3.61761,3.61776,3.61272,3.6134,9750000.0
2009-02-12 22:41:00,3.61059,3.61469,3.60976,3.6122,11000000.0
2009-02-12 22:42:00,3.61227,3.61376,3.61048,3.6122,6630000.0
2009-02-12 22:43:00,3.61178,3.613,3.60123,3.60391,14250000.0
2009-02-12 22:44:00,3.60421,3.60528,3.60053,3.60346,6000000.0
2009-02-12 22:45:00,3.60632,3.60706,3.5992,3.5992,6130000.0
2009-02-12 22:46:00,3.6028,3.60687,3.6028,3.604,8750000.0
2009-02-12 22:47:00,3.60665,3.60732,3.60328,3.60498,14000000.0
2009-02-12 22:48:00,3.60523,3.60946,3.60523,3.60732,8250000.0
2009-02-12 22:49:00,3.60859,3.60879,3.60373,3.60649,10000000.0
2009-02-12 22:50:00,3.60426,3.60767,3.60083,3.60571,12750000.0
2009-02-12 22:51:00,3.60776,3.6086,3.60411,3.60478,7000000.0
2009-02-12 22:52:00,3.60849,3.60897,3.60521,3.60686,10750000.0
2009-02-12 22:53:00,3.60652,3.60696,3.60256,3.60256,11500000.0
2009-02-12 22:54:00,3.60417,3.60558,3.5978,3.60254,13010000.0
2009-02-12 22:55:00,3.60319,3.60458,3.601,3.60438,14750000.0
2009-02-12 22:56:00,3.60359,3.60541,3.60314,3.60519,6000000.0
2009-02-12 22:57:00,3.60595,3.60595,3.60349,3.60483,7750000.0
2009-02-12 22:58:00,3.60357,3.6042,3.60196,3.60406,7750000.0
2009-02-12 22:59:00,3.6022,3.60597,3.60137,3.60414,11750000.0
2009-02-12 23:00:00,3.60304,3.60304,3.59893,3.60219,9000000.0
2009-02-12 23:01:00,3.5975,3.60266,3.5975,3.60202,10500000.0
2009-02-12 23:02:00,3.6009,3.60354,3.59846,3.60102,7380000.0
2009-02-12 23:03:00,3.60075,3.60359,3.59922,3.60359,8000000.0
2009-02-12 23:04:00,3.60105,3.60403,3.59918,3.60377,8750000.0
2009-02-12 23:05:00,3.60185,3.60372,3.60106,3.60106,8250000.0
2009-02-12 23:06:00,3.60155,3.60202,3.59899,3.60023,14250000.0
2009-02-12 23:07:00,3.59909,3.60279,3.59583,3.60279,5750000.0
2009-02-12 23:08:00,3.59951,3.59976,3.59668,3.59822,6250000.0
2009-02-12 23:09:00,3.59624,3.59772,3.59438,3.59715,7500000.0
2009-02-12 23:10:00,3.59411,3.59748,3.59411,3.59519,11500000.0
2009-02-12 23:11:00,3.59139,3.60041,3.59139,3.60041,7380000.0
2009-02-12 23:12:00,3.59678,3.60047,3.59455,3.59724,7750000.0
2009-02-12 23:13:00,3.59609,3.59895,3.59534,3.59895,8500000.0
2009-02-12 23:14:00,3.59515,3.5987,3.59482,3.59751,7000000.0
2009-02-12 23:15:00,3.59756,3.5991,3.5974,3.59792,10250000.0
2009-02-12 23:16:00,3.59954,3.60027,3.59535,3.59703,6750000.0
2009-02-12 23:17:00,3.59617,3.59811,3.59326,3.59811,8250000.0
2009-02-12 23:18:00,3.59519,3.59875,3.5941,3.598,17500000.0
2009-02-12 23:19:00,3.59609,3.59867,3.59287,3.59652,8750000.0
2009-02-12 23:20:00,3.5937,3.59827,3.59182,3.59252,7750000.0
2009-02-12 23:21:00,3.59842,3.59904,3.59491,3.59623,5750000.0
2009-02-12 23:22:00,3.59512,3.59784,3.59321,3.59706,10750000.0
2009-02-12 23:23:00,3.5916,3.59663,3.59129,3.59663,10750000.0
2009-02-12 23:24:00,3.59597,3.59607,3.59157,3.59607,13630000.0
2009-02-12 23:25:00,3.592,3.59635,3.58875,3.59005,9250000.0
2009-02-12 23:26:00,3.59594,3.59743,3.58991,3.59743,5500000.0
2009-02-12 23:27:00,3.59579,3.59703,3.59434,3.59679,5500000.0
2009-02-12 23:28:00,3.59078,3.59816,3.59078,3.5952,10250000.0
2009-02-12 23:29:00,3.59589,3.59656,3.5919,3.59342,7000000.0
2009-02-12 23:30:00,3.59639,3.59764,3.59611,3.5971,6250000.0
2009-02-12 23:31:00,3.59583,3.59872,3.59364,3.59668,13380000.0
2009-02-12 23:32:00,3.59626,3.59725,3.59532,3.59725,10500000.0
2009-02-12 23:33:00,3.5931,3.5984,3.5931,3.5971,10000000.0
2009-02-12 23:34:00,3.596,3.59822,3.59385,3.59778,11250000.0
2009-02-12 23:35:00,3.59423,3.59949,3.59423,3.59775,8000000.0
2009-02-12 23:36:00,3.60013,3.60073,3.59666,3.59851,11000000.0
2009-02-12 23:37:00,3.59998,3.59998,3.58921,3.58936,8130000.0
2009-02-12 23:38:00,3.58826,3.58826,3.58431,3.58524,8000000.0
2009-02-12 23:39:00,3.58485,3.58485,3.58008,3.58404,6130000.0
2009-02-12 23:40:00,3.58303,3.58417,3.5789,3.58262,10250000.0
2009-02-12 23:41:00,3.58199,3.58429,3.58023,3.58206,16130000.0
2009-02-12 23:42:00,3.58235,3.58303,3.58194,3.58303,6000000.0
2009-02-12 23:43:00,3.5788,3.58312,3.5788,3.5826,9750000.0
2009-02-12 23:44:00,3.58022,3.58223,3.57916,3.58223,7000000.0
2009-02-12 23:45:00,3.58105,3.58105,3.57909,3.58005,5250000.0
2009-02-12 23:46:00,3.57994,3.58139,3.57495,3.58101,17000000.0
2009-02-12 23:47:00,3.58267,3.58267,3.58058,3.58058,6750000.0
2009-02-12 23:48:00,3.57992,3.58125,3.57856,3.57856,10750000.0
2009-02-12 23:49:00,3.57956,3.58126,3.57594,3.57773,6750000.0
2009-02-12 23:50:00,3.58096,3.5817,3.57853,3.57853,6750000.0
2009-02-12 23:51:00,3.58062,3.58249,3.57637,3.58198,9500000.0
2009-02-12 23:52:00,3.58105,3.59189,3.58101,3.5898,6130000.0
2009-02-12 23:53:00,3.58753,3.58753,3.58514,3.58543,7750000.0
2009-02-12 23:54:00,3.58363,3.59516,3.58363,3.59516,8250000.0
2009-02-12 23:55:00,3.58957,3.59423,3.58957,3.59295,5500000.0
2009-02-12 23:56:00,3.5899,3.59392,3.58856,3.59139,6880000.0
2009-02-12 23:57:00,3.59345,3.59346,3.58532,3.58532,8380000.0
2009-02-12 23:58:00,3.58568,3.58623,3.58409,3.58529,12500000.0
2009-02-12 23:59:00,3.58329,3.58637,3.58152,3.58637,9750000.0
2009-02-13 00:00:00,3.58515,3.59317,3.58442,3.59222,11250000.0
2009-02-13 00:01:00,3.59377,3.59377,3.58936,3.59064,6250000.0
2009-02-13 00:02:00,3.58828,3.58948,3.58602,3.5862,6500000.0
2009-02-13 00:03:00,3.58728,3.58955,3.58544,3.58739,9250000.0
2009-02-13 00:04:00,3.58807,3.59002,3.58491,3.59002,10250000.0
2009-02-13 00:05:00,3.58698,3.58955,3.58667,3.58898,6250000.0
2009-02-13 00:06:00,3.59106,3.59106,3.58622,3.59,9250000.0
2009-02-13 00:07:00,3.58923,3.59806,3.58828,3.59806,8500000.0
2009-02-13 00:08:00,3.59842,3.60008,3.59576,3.59663,18250000.0
2009-02-13 00:09:00,3.59616,3.59937,3.5946,3.5946,6250000.0
2009-02-13 00:10:00,3.59776,3.59783,3.59619,3.59657,6250000.0
2009-02-13 00:11:00,3.59527,3.59703,3.59316,3.59599,8380000.0
2009-02-13 00:12:00,3.59075,3.59472,3.59075,3.59295,12750000.0
2009-02-13 00:13:00,3.59154,3.59358,3.59006,3.5918,10500000.0
2009-02-13 00:14:00,3.59289,3.59303,3.59025,3.59032,6880000.0
2009-02-13 00:15:00,3.59051,3.59163,3.58886,3.59162,5500000.0
2009-02-13 00:16:00,3.58891,3.59256,3.58791,3.59173,8250000.0
2009-02-13 00:17:00,3.59287,3.59345,3.59075,3.59111,6250000.0
2009-02-13 00:18:00,3.59129,3.59325,3.59129,3.5921,8500000.0
2009-02-13 00:19:00,3.59329,3.59329,3.58887,3.58887,9000000.0
2009-02-13 00:20:00,3.59145,3.59205,3.58907,3.59121,12250000.0
2009-02-13 00:21:00,3.58885,3.59238,3.58885,3.59062,5630000.0
2009-02-13 00:22:00,3.59114,3.59132,3.58658,3.58658,8000000.0
2009-02-13 00:23:00,3.591,3.59296,3.58932,3.59296,8250000.0
2009-02-13 00:24:00,3.592,3.5927,3.58866,3.5927,8130000.0
2009-02-13 00:25:00,3.58753,3.59286,3.58505,3.58742,10630000.0
2009-02-13 00:26:00,3.58831,3.59247,3.58663,3.58865,9630000.0
2009-02-13 00:27:00,3.58933,3.5926,3.58896,3.5926,11880000.0
2009-02-13 00:28:00,3.58978,3.59223,3.58698,3.58922,8250000.0
2009-02-13 00:29:00,3.58945,3.5934,3.58914,3.59324,9010000.0
2009-02-13 00:30:00,3.59098,3.59115,3.58779,3.59007,7750000.0
2009-02-13 00:31:00,3.58641,3.59074,3.58578,3.58578,5250000.0
2009-02-13 00:32:00,3.59116,3.59275,3.58502,3.58737,8750000.0
2009-02-13 00:33:00,3.593,3.59309,3.58755,3.59089,9000000.0
2009-02-13 00:34:00,3.59141,3.59199,3.58433,3.59157,6500000.0
2009-02-13 00:35:00,3.58974,3.59229,3.58563,3.58957,17000000.0
2009-02-13 00:36:00,3.59067,3.59133,3.58506,3.58871,6000000.0
2009-02-13 00:37:00,3.58724,3.59328,3.5867,3.59287,8000000.0
2009-02-13 00:38:00,3.58675,3.59277,3.58675,3.58941,9380000.0
2009-02-13 00:39:00,3.58961,3.59271,3.5884,3.59271,5250000.0
2009-02-13 00:40:00,3.58524,3.59282,3.58437,3.5874,16750000.0
2009-02-13 00:41:00,3.58885,3.59414,3.58885,3.59414,10000000.0
2009-02-13 00:42:00,3.58674,3.59313,3.58466,3.58886,7000000.0
2009-02-13 00:43:00,3.58604,3.59375,3.58604,3.59375,9250000.0
2009-02-13 00:44:00,3.58807,3.59337,3.5867,3.59337,11380000.0
2009-02-13 00:45:00,3.59391,3.59413,3.58864,3.59413,12630000.0
2009-02-13 00:46:00,3.58847,3.59363,3.5863,3.59363,8380000.0
2009-02-13 00:47:00,3.58994,3.59492,3.58994,3.5949,9250000.0
2009-02-13 00:48:00,3.58687,3.59438,3.5866,3.59104,9510000.0
2009-02-13 00:49:00,3.58993,3.59462,3.58959,3.58959,7000000.0
2009-02-13 00:50:00,3.59653,3.59768,3.5885,3.59623,9750000.0
2009-02-13 00:51:00,3.59638,3.59663,3.59125,3.59125,8750000.0
2009-02-13 00:52:00,3.58948,3.59053,3.58808,3.58967,5500000.0
2009-02-13 00:53:00,3.58935,3.59539,3.58935,3.59364,13500000.0
2009-02-13 00:54:00,3.59535,3.59586,3.59176,3.59586,10000000.0
2009-02-13 00:55:00,3.59526,3.5962,3.59071,3.59071,7250000.0
2009-02-13 00:56:00,3.59611,3.59611,3.58974,3.59389,7500000.0
2009-02-13 00:57:00,3.58963,3.59351,3.58905,3.59019,9750000.0
2009-02-13 00:58:00,3.59354,3.59407,3.58811,3.58811,21000000.0
2009-02-13 00:59:00,3.5937,3.5937,3.58872,3.59346,7750000.0
2009-02-13 01:00:00,3.594,3.594,3.58687,3.59335,11500000.0
2009-02-13 01:01:00,3.58896,3.60105,3.58666,3.58896,11380000.0
2009-02-13 01:02:00,3.59257,3.59343,3.5875,3.5875,13380000.0
2009-02-13 01:03:00,3.58778,3.59311,3.58778,3.59219,8750000.0
2009-02-13 01:04:00,3.59355,3.59439,3.59099,3.59439,5500000.0
2009-02-13 01:05:00,3.5917,3.5951,3.5912,3.59303,8000000.0
2009-02-13 01:06:00,3.59546,3.59569,3.59463,3.59515,5500000.0
2009-02-13 01:07:00,3.5963,3.59822,3.59422,3.59601,7500000.0
2009-02-13 01:08:00,3.59325,3.60028,3.59325,3.60028,11250000.0
2009-02-13 01:09:00,3.59896,3.60026,3.59526,3.59983,5750000.0
2009-02-13 01:10:00,3.59853,3.60003,3.59655,3.59979,7750000.0
2009-02-13 01:11:00,3.59917,3.60043,3.59568,3.59965,16500000.0
2009-02-13 01:12:00,3.59743,3.60045,3.59743,3.60045,8500000.0
2009-02-13 01:13:00,3.59977,3.60015,3.59505,3.59505,9000000.0
2009-02-13 01:14:00,3.60046,3.60046,3.59508,3.60005,8250000.0
2009-02-13 01:15:00,3.59862,3.59932,3.59789,3.59855,7750000.0
2009-02-13 01:16:00,3.59848,3.60055,3.59751,3.59796,11000000.0
2009-02-13 01:17:00,3.60018,3.60027,3.59643,3.59679,9250000.0
2009-02-13 01:18:00,3.5973,3.59995,3.59516,3.59913,8250000.0
2009-02-13 01:19:00,3.59685,3.60038,3.59685,3.59951,12000000.0
2009-02-13 01:20:00,3.59916,3.59981,3.59655,3.59981,6250000.0
2009-02-13 01:21:00,3.59811,3.60068,3.59547,3.60068,9630000.0
2009-02-13 01:22:00,3.59997,3.60059,3.59652,3.59917,7500000.0
2009-02-13 01:23:00,3.6,3.6,3.59317,3.59719,9250000.0
2009-02-13 01:24:00,3.59558,3.59937,3.59486,3.59486,5500000.0
2009-02-13 01:25:00,3.597,3.59939,3.59484,3.59873,15750000.0
2009-02-13 01:26:00,3.59414,3.60128,3.59414,3.59535,12750000.0
2009-02-13 01:27:00,3.59676,3.59884,3.5964,3.59774,9750000.0
2009-02-13 01:28:00,3.59744,3.59942,3.59459,3.59692,12500000.0
2009-02-13 01:29:00,3.59868,3.59868,3.5966,3.59827,6500000.0
2009-02-13 01:30:00,3.5974,3.59917,3.59522,3.59522,8630000.0
2009-02-13 01:31:00,3.59911,3.59911,3.59447,3.59763,7750000.0
2009-02-13 01:32:00,3.59966,3.59996,3.59468,3.5995,10500000.0
2009-02-13 01:33:00,3.59876,3.59947,3.59539,3.59947,5750000.0
2009-02-13 01:34:00,3.59475,3.59937,3.59475,3.59867,6750000.0
2009-02-13 01:35:00,3.59938,3.60297,3.59856,3.60129,9000000.0
2009-02-13 01:36:00,3.60098,3.60243,3.60034,3.60135,7000000.0
2009-02-13 01:37:00,3.59719,3.60223,3.596,3.59839,12000000.0
2009-02-13 01:38:00,3.60059,3.6021,3.6,3.60049,7000000.0
2009-02-13 01:39:00,3.60159,3.60159,3.59609,3.60019,5750000.0
2009-02-13 01:40:00,3.60048,3.60175,3.59927,3.60041,13000000.0
2009-02-13 01:41:00,3.60157,3.60368,3.59947,3.60258,9750000.0
2009-02-13 01:42:00,3.60183,3.60229,3.59788,3.59807,9250000.0
2009-02-13 01:43:00,3.60313,3.60326,3.59745,3.60286,11500000.0
2009-02-13 01:44:00,3.60336,3.60336,3.59507,3.60182,14500000.0
2009-02-13 01:45:00,3.6013,3.60133,3.59489,3.60012,15250000.0
2009-02-13 01:46:00,3.59888,3.60128,3.59532,3.59564,10750000.0
2009-02-13 01:47:00,3.60155,3.60155,3.5991,3.59949,9750000.0
2009-02-13 01:48:00,3.59737,3.6003,3.59737,3.59916,14750000.0
2009-02-13 01:49:00,3.59936,3.59981,3.59736,3.59767,11380000.0
2009-02-13 01:50:00,3.59764,3.59828,3.59537,3.5968,8750000.0
2009-02-13 01:51:00,3.59717,3.59802,3.5961,3.59796,7000000.0
2009-02-13 01:52:00,3.59853,3.59853,3.59398,3.59777,11750000.0
2009-02-13 01:53:00,3.59732,3.59852,3.59486,3.59486,11000000.0
2009-02-13 01:54:00,3.59704,3.59809,3.59573,3.59804,8250000.0
2009-02-13 01:55:00,3.59395,3.59815,3.59265,3.59629,19880000.0
2009-02-13 01:56:00,3.59505,3.59839,3.59371,3.59653,7130000.0
2009-02-13 01:57:00,3.59796,3.59796,3.59283,3.59634,14250000.0
2009-02-13 01:58:00,3.59651,3.59667,3.59198,3.59501,5750000.0
2009-02-13 02:01:00,3.59497,3.59662,3.59497,3.5965,5880000.0
2009-02-13 02:02:00,3.59602,3.59602,3.59172,3.59172,11000000.0
2009-02-13 02:03:00,3.5955,3.5958,3.59247,3.59508,9000000.0
2009-02-13 02:04:00,3.59139,3.59362,3.58713,3.59097,7250000.0
2009-02-13 02:05:00,3.59387,3.59414,3.58978,3.58989,7000000.0
2009-02-13 02:06:00,3.59298,3.59635,3.59225,3.59468,6000000.0
2009-02-13 02:07:00,3.59425,3.59557,3.5907,3.59453,7000000.0
2009-02-13 02:08:00,3.59619,3.59638,3.59411,3.59463,10250000.0
2009-02-13 02:09:00,3.59602,3.59869,3.59421,3.59609,7750000.0
2009-02-13 02:10:00,3.59612,3.59681,3.59349,3.59638,10500000.0
2009-02-13 02:11:00,3.59491,3.59577,3.59382,3.59577,7500000.0
2009-02-13 02:12:00,3.59489,3.59563,3.59125,3.59563,7750000.0
2009-02-13 02:13:00,3.59633,3.59637,3.59364,3.59364,9250000.0
2009-02-13 02:14:00,3.59759,3.59759,3.5926,3.5962,5250000.0
2009-02-13 02:15:00,3.59688,3.59727,3.59506,3.59506,10000000.0
2009-02-13 02:16:00,3.59775,3.59789,3.59492,3.59628,7750000.0
2009-02-13 02:17:00,3.59537,3.59772,3.59482,3.59544,11250000.0
2009-02-13 02:18:00,3.59739,3.59901,3.59351,3.59682,8500000.0
2009-02-13 02:19:00,3.59702,3.598,3.59548,3.59548,7500000.0
2009-02-13 02:20:00,3.59672,3.5975,3.59191,3.5975,8750000.0
2009-02-13 02:21:00,3.59648,3.59741,3.59427,3.59427,5500000.0
2009-02-13 02:22:00,3.5993,3.60061,3.5944,3.59875,6250000.0
2009-02-13 02:23:00,3.60004,3.60046,3.59695,3.59893,5250000.0
2009-02-13 02:24:00,3.59932,3.60047,3.59894,3.59901,6250000.0
2009-02-13 02:25:00,3.5978,3.60096,3.5978,3.60074,10000000.0
2009-02-13 02:26:00,3.60226,3.60237,3.59586,3.60237,20000000.0
2009-02-13 02:27:00,3.6005,3.6015,3.59793,3.59957,6250000.0
2009-02-13 02:28:00,3.59899,3.60072,3.59715,3.59715,17500000.0
2009-02-13 02:29:00,3.6,3.60057,3.59441,3.59618,8880000.0
2009-02-13 02:30:00,3.59492,3.59884,3.59477,3.59867,8130000.0
2009-02-13 02:31:00,3.59882,3.59921,3.59405,3.59901,23250000.0
2009-02-13 02:32:00,3.59974,3.59982,3.59673,3.59931,8000000.0
2009-02-13 02:33:00,3.59796,3.60027,3.59692,3.59911,8630000.0
2009-02-13 02:34:00,3.59798,3.5998,3.59714,3.59926,9380000.0
2009-02-13 02:35:00,3.59863,3.59881,3.59653,3.59765,7750000.0
2009-02-13 02:36:00,3.59641,3.60019,3.59633,3.59988,10000000.0
2009-02-13 02:37:00,3.5992,3.59986,3.59602,3.59621,7500000.0
2009-02-13 02:38:00,3.59861,3.59927,3.59662,3.59884,5750000.0
2009-02-13 02:39:00,3.59741,3.59909,3.59669,3.59825,12500000.0
2009-02-13 02:40:00,3.59842,3.59842,3.59621,3.59698,10000000.0
2009-02-13 02:41:00,3.5942,3.59872,3.59401,3.59685,7000000.0
2009-02-13 02:42:00,3.59827,3.59827,3.59398,3.59806,5250000.0
2009-02-13 02:43:00,3.59688,3.59805,3.59423,3.59805,5750000.0
2009-02-13 02:44:00,3.59738,3.59883,3.59613,3.59872,8500000.0
2009-02-13 02:45:00,3.59611,3.59811,3.59525,3.59811,9130000.0
2009-02-13 02:46:00,3.59469,3.5962,3.59438,3.59438,5500000.0
2009-02-13 02:47:00,3.59511,3.59648,3.59434,3.59435,7000000.0
2009-02-13 02:48:00,3.5956,3.5956,3.59231,3.59231,7000000.0
2009-02-13 02:49:00,3.59624,3.59716,3.59286,3.59404,8750000.0
2009-02-13 02:50:00,3.59404,3.59523,3.59269,3.59487,7000000.0
2009-02-13 02:51:00,3.59067,3.59598,3.59067,3.59541,8880000.0
2009-02-13 02:52:00,3.59438,3.59438,3.58642,3.58755,8500000.0
2009-02-13 02:53:00,3.58942,3.58942,3.5842,3.5847,8000000.0
2009-02-13 02:54:00,3.58811,3.58953,3.58446,3.58446,7130000.0
2009-02-13 02:55:00,3.58827,3.58898,3.58352,3.58873,5500000.0
2009-02-13 02:56:00,3.58733,3.58977,3.58567,3.58605,6250000.0
2009-02-13 02:57:00,3.5899,3.59011,3.58457,3.58919,6500000.0
2009-02-13 02:58:00,3.58805,3.58922,3.58758,3.58922,7500000.0
2009-02-13 02:59:00,3.5876,3.59011,3.58624,3.58624,15000000.0
2009-02-13 03:00:00,3.5877,3.58921,3.58447,3.58875,5500000.0
2009-02-13 03:01:00,3.58766,3.59184,3.58349,3.59184,10000000.0
2009-02-13 03:02:00,3.59203,3.59317,3.58778,3.58778,5500000.0
2009-02-13 03:03:00,3.59178,3.59201,3.58868,3.59076,6750000.0
2009-02-13 03:04:00,3.59263,3.59378,3.59009,3.59192,6250000.0
2009-02-13 03:05:00,3.59309,3.59314,3.58927,3.58927,11380000.0
2009-02-13 03:06:00,3.59274,3.59511,3.58808,3.59124,8500000.0
2009-02-13 03:07:00,3.59404,3.59404,3.58843,3.59036,8750000.0
2009-02-13 03:08:00,3.59339,3.59402,3.59263,3.59399,9000000.0
2009-02-13 03:09:00,3.59263,3.59445,3.59193,3.59305,8000000.0
2009-02-13 03:10:00,3.594,3.59408,3.59105,3.59321,6750000.0
2009-02-13 03:11:00,3.59206,3.59368,3.59206,3.59322,7000000.0
2009-02-13 03:12:00,3.5902,3.59439,3.5902,3.59399,8750000.0
2009-02-13 03:13:00,3.59157,3.59358,3.58999,3.59281,7500000.0
2009-02-13 03:14:00,3.5919,3.59313,3.5905,3.5905,8250000.0
2009-02-13 03:15:00,3.59325,3.59446,3.58971,3.59446,6000000.0
2009-02-13 03:16:00,3.5935,3.59414,3.59047,3.59324,7500000.0
2009-02-13 03:17:00,3.595,3.595,3.59086,3.59297,7760000.0
2009-02-13 03:18:00,3.59286,3.59479,3.59286,3.59455,8500000.0
2009-02-13 03:19:00,3.59491,3.59531,3.59217,3.59441,5630000.0
2009-02-13 03:20:00,3.59183,3.59571,3.59183,3.5944,6750000.0
2009-02-13 03:21:00,3.58947,3.5946,3.58912,3.5946,14000000.0
2009-02-13 03:22:00,3.59326,3.59613,3.59326,3.59448,5130000.0
2009-02-13 03:23:00,3.59538,3.59569,3.59433,3.59536,8880000.0
2009-02-13 03:24:00,3.59504,3.59573,3.59463,3.59532,7380000.0
2009-02-13 03:25:00,3.59565,3.59565,3.59209,3.59555,6000000.0
2009-02-13 03:26:00,3.59112,3.59617,3.59112,3.59617,7130000.0
2009-02-13 03:27:00,3.59128,3.59705,3.59128,3.59609,8750000.0
2009-02-13 03:28:00,3.59297,3.5958,3.59227,3.59227,10750000.0
2009-02-13 03:29:00,3.59438,3.59524,3.59127,3.59428,7380000.0
2009-02-13 03:30:00,3.59215,3.59535,3.59168,3.59535,9750000.0
2009-02-13 03:31:00,3.59627,3.59627,3.59191,3.59545,11000000.0
2009-02-13 03:32:00,3.59586,3.59598,3.59083,3.59394,8000000.0
2009-02-13 03:33:00,3.5945,3.59502,3.59161,3.59346,6500000.0
2009-02-13 03:34:00,3.59182,3.59576,3.5914,3.59244,9000000.0
2009-02-13 03:35:00,3.59344,3.59486,3.59254,3.59396,9000000.0
2009-02-13 03:36:00,3.59375,3.59541,3.59144,3.59144,8750000.0
2009-02-13 03:37:00,3.59497,3.59499,3.59122,3.59453,9000000.0
2009-02-13 03:38:00,3.59599,3.59601,3.58892,3.58892,6130000.0
2009-02-13 03:39:00,3.59523,3.59612,3.59177,3.59585,5750000.0
2009-02-13 03:40:00,3.59574,3.59607,3.59356,3.59605,8250000.0
2009-02-13 03:41:00,3.59655,3.59686,3.59273,3.59635,11750000.0
2009-02-13 03:42:00,3.59741,3.59741,3.59413,3.59697,10750000.0
2009-02-13 03:43:00,3.59513,3.59778,3.59338,3.59585,7510000.0
2009-02-13 03:44:00,3.59745,3.59792,3.59641,3.59694,8500000.0
2009-02-13 03:45:00,3.59634,3.59764,3.5951,3.59636,14380000.0
2009-02-13 03:46:00,3.59722,3.59722,3.59515,3.59592,6750000.0
2009-02-13 03:47:00,3.59576,3.5958,3.59428,3.59574,8000000.0
2009-02-13 03:48:00,3.59684,3.59684,3.59195,3.59455,9880000.0
2009-02-13 03:49:00,3.59531,3.59687,3.59431,3.59566,9500000.0
2009-02-13 03:50:00,3.59502,3.59597,3.59502,3.5958,8250000.0
2009-02-13 03:51:00,3.59494,3.59559,3.5929,3.59422,6500000.0
2009-02-13 03:52:00,3.59515,3.59807,3.59267,3.59658,10000000.0
2009-02-13 03:53:00,3.59594,3.59605,3.59488,3.59488,6630000.0
2009-02-13 03:54:00,3.5945,3.59613,3.59064,3.59613,8250000.0
2009-02-13 03:55:00,3.59567,3.59681,3.5908,3.59344,11380000.0
2009-02-13 03:56:00,3.59458,3.59636,3.59359,3.5951,5750000.0
2009-02-13 03:57:00,3.59414,3.59662,3.59288,3.59619,5630000.0
2009-02-13 03:58:00,3.59428,3.59532,3.59279,3.59279,8250000.0
2009-02-13 03:59:00,3.59382,3.59537,3.59142,3.59537,11880000.0
2009-02-13 04:00:00,3.59437,3.59494,3.59137,3.5928,5250000.0
2009-02-13 04:01:00,3.59235,3.59471,3.58976,3.593,11750000.0
2009-02-13 04:02:00,3.59415,3.59725,3.59246,3.59675,8630000.0
2009-02-13 04:03:00,3.59629,3.59634,3.59338,3.59438,6630000.0
2009-02-13 04:04:00,3.59719,3.59719,3.59222,3.59701,9250000.0
2009-02-13 04:05:00,3.5958,3.59684,3.5946,3.59597,6880000.0
2009-02-13 04:06:00,3.59548,3.59614,3.59063,3.59614,5500000.0
2009-02-13 04:07:00,3.59344,3.59544,3.59084,3.59544,8130000.0
2009-02-13 04:08:00,3.59494,3.59556,3.59253,3.59556,17000000.0
2009-02-13 04:09:00,3.5956,3.5956,3.59291,3.59377,7250000.0
2009-02-13 04:10:00,3.59422,3.59427,3.58908,3.59288,8000000.0
2009-02-13 04:11:00,3.58977,3.59304,3.58977,3.59201,12000000.0
2009-02-13 04:12:00,3.59401,3.59482,3.58891,3.59482,6630000.0
2009-02-13 04:13:00,3.59489,3.59489,3.58973,3.59149,5500000.0
2009-02-13 04:14:00,3.59455,3.59455,3.58523,3.59179,9000000.0
2009-02-13 04:15:00,3.59132,3.59246,3.58937,3.58937,7880000.0
2009-02-13 04:16:00,3.58944,3.59213,3.58944,3.59065,5250000.0
2009-02-13 04:17:00,3.59354,3.59354,3.59116,3.59234,7750000.0
2009-02-13 04:18:00,3.58999,3.59102,3.58431,3.58485,10750000.0
2009-02-13 04:19:00,3.58635,3.58635,3.57996,3.58556,6750000.0
2009-02-13 04:20:00,3.58374,3.58639,3.58211,3.58627,9000000.0
2009-02-13 04:21:00,3.58535,3.5857,3.58223,3.58367,10000000.0
2009-02-13 04:22:00,3.5852,3.58551,3.5827,3.58464,8750000.0
2009-02-13 04:23:00,3.58259,3.58399,3.5803,3.58377,8000000.0
2009-02-13 04:24:00,3.58212,3.58626,3.58169,3.58626,6750000.0
2009-02-13 04:25:00,3.58376,3.58406,3.581,3.581,5500000.0
2009-02-13 04:26:00,3.58374,3.58568,3.58129,3.58568,6250000.0
2009-02-13 04:27:00,3.57955,3.58404,3.57955,3.58211,8000000.0
2009-02-13 04:28:00,3.58525,3.58617,3.58214,3.58286,5500000.0
2009-02-13 04:29:00,3.5802,3.58566,3.57868,3.57868,11250000.0
2009-02-13 04:30:00,3.58628,3.58628,3.58123,3.58182,7880000.0
2009-02-13 04:31:00,3.58224,3.58706,3.58224,3.5862,13000000.0
2009-02-13 04:32:00,3.58431,3.58519,3.58226,3.58338,5500000.0
2009-02-13 04:33:00,3.58692,3.58713,3.58188,3.58366,7750000.0
2009-02-13 04:34:00,3.58502,3.58703,3.5834,3.58558,6250000.0
2009-02-13 04:35:00,3.58269,3.58677,3.58106,3.58426,8500000.0
2009-02-13 04:36:00,3.58675,3.58675,3.57918,3.58623,8250000.0
2009-02-13 04:37:00,3.58381,3.58614,3.58381,3.58479,8000000.0
2009-02-13 04:38:00,3.58219,3.58566,3.57879,3.58566,5750000.0
2009-02-13 04:39:00,3.58321,3.58488,3.58088,3.58088,6630000.0
2009-02-13 04:40:00,3.5855,3.5855,3.58021,3.58248,8250000.0
2009-02-13 04:41:00,3.58297,3.58443,3.58168,3.58439,8500000.0
2009-02-13 04:42:00,3.583,3.583,3.58082,3.58288,10250000.0
2009-02-13 04:43:00,3.5825,3.58286,3.58059,3.58059,7250000.0
2009-02-13 04:44:00,3.57901,3.58151,3.57897,3.58089,9380000.0
2009-02-13 04:45:00,3.57995,3.58224,3.5777,3.58028,5250000.0
2009-02-13 04:46:00,3.58394,3.58489,3.58117,3.58359,10250000.0
2009-02-13 04:47:00,3.58158,3.5855,3.58158,3.58362,7750000.0
2009-02-13 04:48:00,3.58303,3.5857,3.58153,3.5857,10500000.0
2009-02-13 04:49:00,3.58272,3.58512,3.58194,3.58246,9750000.0
2009-02-13 04:50:00,3.58223,3.58531,3.57856,3.58044,10000000.0
2009-02-13 04:51:00,3.57964,3.58472,3.57964,3.58242,7500000.0
2009-02-13 04:52:00,3.58282,3.58473,3.58025,3.58417,5750000.0
2009-02-13 04:53:00,3.58249,3.58307,3.57764,3.58171,7000000.0
2009-02-13 04:54:00,3.58438,3.58438,3.57926,3.58375,5750000.0
2009-02-13 04:55:00,3.58368,3.58489,3.58246,3.58468,7750000.0
2009-02-13 04:56:00,3.58226,3.58616,3.58141,3.58364,7500000.0
2009-02-13 04:57:00,3.58413,3.58648,3.57996,3.58055,7500000.0
2009-02-13 04:58:00,3.58431,3.58523,3.58067,3.58523,9500000.0
2009-02-13 04:59:00,3.5822,3.58535,3.57899,3.58309,8500000.0
2009-02-13 05:00:00,3.58537,3.58555,3.58145,3.58555,17380000.0
2009-02-13 05:01:00,3.58057,3.58426,3.58014,3.58359,11250000.0
2009-02-13 05:02:00,3.58211,3.58546,3.58,3.58287,12630000.0
2009-02-13 05:03:00,3.58436,3.58729,3.58369,3.58575,10000000.0
2009-02-13 05:04:00,3.58526,3.58526,3.58064,3.58064,9250000.0
2009-02-13 05:05:00,3.58183,3.58491,3.58069,3.58165,9250000.0
2009-02-13 05:06:00,3.57694,3.58353,3.57694,3.58036,9000000.0
2009-02-13 05:07:00,3.58194,3.58232,3.578,3.578,7250000.0
2009-02-13 05:08:00,3.57798,3.57798,3.57549,3.57645,5500000.0
2009-02-13 05:09:00,3.57654,3.57845,3.57607,3.57664,11000000.0
2009-02-13 05:10:00,3.57556,3.57774,3.57364,3.57663,8130000.0
2009-02-13 05:11:00,3.57742,3.57755,3.57164,3.57719,7250000.0
2009-02-13 05:12:00,3.57488,3.57628,3.57152,3.57323,7250000.0
2009-02-13 05:13:00,3.57259,3.57508,3.56999,3.57302,11750000.0
2009-02-13 05:14:00,3.57231,3.57438,3.57223,3.57338,8000000.0
2009-02-13 05:15:00,3.57178,3.57244,3.56636,3.56636,10250000.0
2009-02-13 05:16:00,3.56875,3.57213,3.56875,3.57213,10750000.0
2009-02-13 05:17:00,3.56955,3.57288,3.56689,3.57096,7250000.0
2009-02-13 05:18:00,3.57139,3.57475,3.5685,3.56964,8000000.0
2009-02-13 05:19:00,3.57109,3.57274,3.56943,3.57274,9750000.0
2009-02-13 05:20:00,3.57254,3.57283,3.56907,3.57283,7500000.0
2009-02-13 05:21:00,3.57244,3.57265,3.56966,3.57212,9250000.0
2009-02-13 05:22:00,3.57216,3.5724,3.56974,3.56974,8750000.0
2009-02-13 05:23:00,3.56971,3.57194,3.56788,3.56788,16250000.0
2009-02-13 05:24:00,3.56971,3.57173,3.56511,3.56966,9130000.0
2009-02-13 05:25:00,3.57002,3.57314,3.56888,3.57235,6250000.0
2009-02-13 05:26:00,3.5722,3.5722,3.56808,3.57048,13130000.0
2009-02-13 05:27:00,3.57093,3.57265,3.56915,3.57213,13750000.0
2009-02-13 05:28:00,3.57162,3.57288,3.57123,3.57188,5500000.0
2009-02-13 05:29:00,3.56695,3.57223,3.56695,3.56899,8500000.0
2009-02-13 05:30:00,3.56952,3.57283,3.56805,3.56805,12750000.0
2009-02-13 05:31:00,3.56839,3.56893,3.5645,3.56711,8630000.0
2009-02-13 05:32:00,3.56581,3.57084,3.56581,3.57084,6250000.0
2009-02-13 05:33:00,3.57024,3.57185,3.5693,3.57109,9500000.0
2009-02-13 05:34:00,3.56833,3.56986,3.56619,3.56818,8000000.0
2009-02-13 05:35:00,3.56679,3.56962,3.56421,3.56937,10130000.0
2009-02-13 05:36:00,3.5691,3.57048,3.56593,3.57024,8750000.0
2009-02-13 05:37:00,3.5686,3.57161,3.56721,3.5683,6500000.0
2009-02-13 05:38:00,3.57131,3.57131,3.56509,3.56897,8500000.0
2009-02-13 05:39:00,3.56972,3.57149,3.56972,3.57149,6000000.0
2009-02-13 05:40:00,3.57031,3.57229,3.56861,3.57036,11880000.0
2009-02-13 05:41:00,3.57321,3.57322,3.56964,3.57322,9880000.0
2009-02-13 05:42:00,3.57221,3.57226,3.5696,3.57075,12000000.0
2009-02-13 05:43:00,3.57032,3.57198,3.56647,3.57145,9000000.0
2009-02-13 05:44:00,3.57068,3.57068,3.56745,3.56958,10000000.0
2009-02-13 05:45:00,3.56853,3.57036,3.56709,3.56982,13500000.0
2009-02-13 05:46:00,3.56773,3.56988,3.56431,3.56629,7500000.0
2009-02-13 05:47:00,3.56623,3.57102,3.56623,3.56796,14250000.0
2009-02-13 05:48:00,3.57021,3.5703,3.56344,3.56776,13500000.0
2009-02-13 05:49:00,3.56896,3.56896,3.56298,3.56298,19000000.0
2009-02-13 05:50:00,3.56556,3.56861,3.56345,3.56861,9500000.0
2009-02-13 05:51:00,3.56526,3.56916,3.56499,3.56916,21750000.0
2009-02-13 05:52:00,3.56743,3.56821,3.5656,3.56776,11750000.0
2009-02-13 05:53:00,3.56327,3.5686,3.56327,3.56783,6130000.0
2009-02-13 05:54:00,3.56615,3.56824,3.56481,3.56601,5500000.0
2009-02-13 05:55:00,3.56533,3.56838,3.56315,3.56838,15130000.0
2009-02-13 05:56:00,3.56444,3.56444,3.55803,3.55907,3750000.0
2009-02-13 05:57:00,3.56157,3.56157,3.55729,3.56134,6750000.0
2009-02-13 05:58:00,3.55951,3.56157,3.55773,3.55894,6380000.0
2009-02-13 05:59:00,3.5596,3.56226,3.55529,3.56177,15500000.0
2009-02-13 06:00:00,3.55536,3.56209,3.55536,3.5608,9500000.0
2009-02-13 06:01:00,3.56077,3.56271,3.56077,3.56083,8750000.0
2009-02-13 06:02:00,3.55927,3.56341,3.55927,3.56141,8630000.0
2009-02-13 06:03:00,3.55811,3.56307,3.55811,3.56257,5250000.0
2009-02-13 06:04:00,3.56378,3.56606,3.56157,3.56606,7750000.0
2009-02-13 06:05:00,3.56541,3.56541,3.56178,3.56433,8250000.0
2009-02-13 06:06:00,3.56157,3.56504,3.56157,3.56406,8130000.0
2009-02-13 06:07:00,3.56073,3.56465,3.56073,3.56465,4250000.0
2009-02-13 06:08:00,3.56388,3.56456,3.56047,3.56456,8750000.0
2009-02-13 06:09:00,3.56381,3.56566,3.55963,3.56267,6500000.0
2009-02-13 06:10:00,3.56074,3.56586,3.56074,3.56541,5750000.0
2009-02-13 06:11:00,3.56451,3.56537,3.56276,3.56515,9000000.0
2009-02-13 06:12:00,3.56303,3.56502,3.56171,3.56345,7500000.0
2009-02-13 06:13:00,3.56573,3.56573,3.56166,3.56405,11250000.0
2009-02-13 06:14:00,3.56441,3.566,3.56349,3.56418,8880000.0
2009-02-13 06:15:00,3.56602,3.56602,3.56184,3.56401,5500000.0
2009-02-13 06:16:00,3.56491,3.5657,3.56279,3.56343,10250000.0
2009-02-13 06:17:00,3.56285,3.56423,3.56224,3.56413,8250000.0
2009-02-13 06:18:00,3.55731,3.56387,3.55731,3.56387,6250000.0
2009-02-13 06:19:00,3.56453,3.56453,3.55963,3.5636,5250000.0
2009-02-13 06:20:00,3.56357,3.56476,3.56093,3.56476,9250000.0
2009-02-13 06:21:00,3.55934,3.5632,3.55934,3.5609,10000000.0
2009-02-13 06:22:00,3.56387,3.56387,3.55785,3.56251,7000000.0
2009-02-13 06:23:00,3.56216,3.56369,3.56143,3.56369,8500000.0
2009-02-13 06:24:00,3.56347,3.56362,3.55844,3.55844,8250000.0
2009-02-13 06:25:00,3.56171,3.56419,3.55964,3.56275,8380000.0
2009-02-13 06:26:00,3.56477,3.56552,3.56152,3.56238,7500000.0
2009-02-13 06:27:00,3.5639,3.56554,3.56192,3.56234,7750000.0
2009-02-13 06:28:00,3.56498,3.56684,3.56185,3.56497,5250000.0
2009-02-13 06:29:00,3.56487,3.56549,3.55999,3.56414,8000000.0
2009-02-13 06:30:00,3.56599,3.56599,3.56116,3.56342,6380000.0
2009-02-13 06:31:00,3.56462,3.56462,3.55921,3.55945,7000000.0
2009-02-13 06:32:00,3.56039,3.56528,3.56039,3.56346,5750000.0
2009-02-13 06:33:00,3.56476,3.56578,3.5621,3.563,9500000.0
2009-02-13 06:34:00,3.56492,3.56641,3.56126,3.56641,8250000.0
2009-02-13 06:35:00,3.56637,3.57061,3.56426,3.57061,6250000.0
2009-02-13 06:36:00,3.56896,3.57119,3.56896,3.57119,7750000.0
2009-02-13 06:37:00,3.57006,3.573,3.56987,3.57282,6380000.0
2009-02-13 06:38:00,3.5714,3.57271,3.57011,3.57144,10000000.0
2009-02-13 06:39:00,3.57092,3.57153,3.5665,3.5711,8000000.0
2009-02-13 06:40:00,3.57121,3.57215,3.57053,3.57132,7750000.0
2009-02-13 06:41:00,3.57234,3.5731,3.56837,3.5731,9000000.0
2009-02-13 06:42:00,3.57226,3.57352,3.569,3.56972,8000000.0
2009-02-13 06:43:00,3.56904,3.57242,3.56823,3.57195,8750000.0
2009-02-13 06:44:00,3.56837,3.57353,3.56799,3.57207,7750000.0
2009-02-13 06:45:00,3.57086,3.57418,3.57086,3.57197,6750000.0
2009-02-13 06:46:00,3.57282,3.57282,3.56707,3.57085,12750000.0
2009-02-13 06:47:00,3.56882,3.57049,3.56777,3.57049,5750000.0
2009-02-13 06:48:00,3.56919,3.5716,3.56758,3.57121,7380000.0
2009-02-13 06:49:00,3.57007,3.57241,3.56742,3.56742,6750000.0
2009-02-13 06:50:00,3.56975,3.57163,3.5686,3.5686,8000000.0
2009-02-13 06:51:00,3.56914,3.57111,3.56828,3.56949,12750000.0
2009-02-13 06:52:00,3.5695,3.57176,3.56867,3.57162,8750000.0
2009-02-13 06:53:00,3.56991,3.57178,3.56882,3.56969,10500000.0
2009-02-13 06:54:00,3.57087,3.57159,3.56759,3.57095,6000000.0
2009-02-13 06:55:00,3.56935,3.57105,3.56821,3.56821,7750000.0
2009-02-13 06:56:00,3.56943,3.57105,3.56886,3.5699,7750000.0
2009-02-13 06:57:00,3.5665,3.57172,3.5665,3.56935,11500000.0
2009-02-13 06:58:00,3.57149,3.57249,3.56815,3.57004,10380000.0
2009-02-13 06:59:00,3.56725,3.57073,3.56659,3.56951,6750000.0
2009-02-13 07:00:00,3.56936,3.57263,3.56772,3.56966,10000000.0
2009-02-13 07:01:00,3.56992,3.57207,3.56824,3.5695,12250000.0
2009-02-13 07:02:00,3.56966,3.57156,3.56756,3.57014,13500000.0
2009-02-13 07:03:00,3.56718,3.57159,3.56718,3.56795,5750000.0
2009-02-13 07:04:00,3.56884,3.56997,3.56512,3.56668,11500000.0
2009-02-13 07:05:00,3.56667,3.56959,3.56546,3.56686,9250000.0
2009-02-13 07:06:00,3.56899,3.56899,3.56457,3.56863,9250000.0
2009-02-13 07:07:00,3.5677,3.57085,3.56382,3.57003,12500000.0
2009-02-13 07:08:00,3.56744,3.56982,3.56451,3.56516,7500000.0
2009-02-13 07:09:00,3.56767,3.56921,3.56638,3.56758,11260000.0
2009-02-13 07:10:00,3.56699,3.56919,3.56421,3.56687,10130000.0
2009-02-13 07:11:00,3.5698,3.57,3.56665,3.57,5250000.0
2009-02-13 07:12:00,3.56922,3.56981,3.56552,3.56921,7750000.0
2009-02-13 07:13:00,3.56865,3.56938,3.56425,3.5657,7000000.0
2009-02-13 07:14:00,3.56807,3.56994,3.56807,3.56948,5500000.0
2009-02-13 07:15:00,3.56837,3.5711,3.5669,3.5711,13760000.0
2009-02-13 07:16:00,3.56802,3.57062,3.56716,3.57005,5500000.0
2009-02-13 07:17:00,3.56863,3.56998,3.56751,3.56859,13000000.0
2009-02-13 07:18:00,3.56943,3.57177,3.56719,3.56949,21000000.0
2009-02-13 07:19:00,3.57191,3.5744,3.56811,3.57177,16500000.0
2009-02-13 07:20:00,3.56717,3.57268,3.56717,3.57268,5750000.0
2009-02-13 07:21:00,3.57115,3.57273,3.5698,3.57104,13750000.0
2009-02-13 07:22:00,3.57229,3.57317,3.56876,3.57144,9250000.0
2009-02-13 07:23:00,3.57036,3.57239,3.56949,3.56949,8250000.0
2009-02-13 07:24:00,3.57054,3.57214,3.5702,3.57045,5750000.0
2009-02-13 07:25:00,3.57142,3.57174,3.56822,3.56822,6500000.0
2009-02-13 07:26:00,3.56777,3.57203,3.56674,3.57077,10500000.0
2009-02-13 07:27:00,3.56996,3.57288,3.56953,3.57074,7750000.0
2009-02-13 07:28:00,3.57265,3.57278,3.56844,3.57258,7630000.0
2009-02-13 07:29:00,3.57215,3.57215,3.5678,3.57035,10000000.0
2009-02-13 07:30:00,3.57204,3.57232,3.56967,3.57171,8750000.0
2009-02-13 07:31:00,3.57177,3.57244,3.56984,3.57244,7750000.0
2009-02-13 07:32:00,3.56842,3.57312,3.56842,3.57305,6250000.0
2009-02-13 07:33:00,3.56934,3.57279,3.56748,3.57264,10250000.0
2009-02-13 07:34:00,3.57103,3.57249,3.56992,3.57243,13630000.0
2009-02-13 07:35:00,3.57016,3.5733,3.57016,3.57016,13500000.0
2009-02-13 07:36:00,3.56689,3.57262,3.56689,3.57109,7000000.0
2009-02-13 07:37:00,3.57247,3.57247,3.56984,3.56984,8750000.0
2009-02-13 07:38:00,3.57045,3.57045,3.5661,3.56978,10750000.0
2009-02-13 07:39:00,3.56744,3.5704,3.56654,3.56856,9250000.0
2009-02-13 07:40:00,3.56995,3.57192,3.56581,3.57101,11500000.0
2009-02-13 07:41:00,3.571,3.57177,3.5671,3.57026,7380000.0
2009-02-13 07:42:00,3.56673,3.57233,3.56673,3.56833,10250000.0
2009-02-13 07:43:00,3.57047,3.5721,3.56792,3.56792,10880000.0
2009-02-13 07:44:00,3.5676,3.57268,3.5676,3.5721,8380000.0
2009-02-13 07:45:00,3.57286,3.57286,3.57023,3.57067,12000000.0
2009-02-13 07:46:00,3.5707,3.57238,3.56659,3.57091,6750000.0
2009-02-13 07:47:00,3.57284,3.5729,3.56838,3.57268,6250000.0
2009-02-13 07:48:00,3.57108,3.5719,3.56864,3.56973,8250000.0
2009-02-13 07:49:00,3.57247,3.57301,3.5695,3.57253,16630000.0
2009-02-13 07:50:00,3.5723,3.5729,3.56802,3.57133,12500000.0
2009-02-13 07:51:00,3.56901,3.5725,3.56901,3.56981,7630000.0
2009-02-13 07:52:00,3.57395,3.57395,3.5699,3.57002,11250000.0
2009-02-13 07:53:00,3.57083,3.57179,3.56597,3.56866,8500000.0
2009-02-13 07:54:00,3.57182,3.57182,3.56798,3.57049,10500000.0
2009-02-13 07:55:00,3.56999,3.57031,3.56855,3.56875,5250000.0
2009-02-13 07:56:00,3.56907,3.57079,3.56796,3.57052,9250000.0
2009-02-13 07:57:00,3.57071,3.57132,3.56825,3.57088,10000000.0
2009-02-13 07:58:00,3.56697,3.57178,3.56697,3.56989,7500000.0
2009-02-13 07:59:00,3.57151,3.57185,3.56948,3.57015,9380000.0
2009-02-13 08:00:00,3.5703,3.5715,3.56654,3.56762,5750000.0
2009-02-13 08:01:00,3.56981,3.57302,3.56931,3.57193,10380000.0
2009-02-13 08:02:00,3.56987,3.57454,3.56869,3.57285,17750000.0
2009-02-13 08:03:00,3.57286,3.57541,3.57144,3.57426,9750000.0
2009-02-13 08:04:00,3.57355,3.57439,3.57214,3.57379,10000000.0
2009-02-13 08:05:00,3.57268,3.57415,3.56965,3.57351,9750000.0
2009-02-13 08:06:00,3.56993,3.5744,3.56944,3.5744,6750000.0
2009-02-13 08:07:00,3.57313,3.5739,3.56994,3.57219,7250000.0
2009-02-13 08:08:00,3.57236,3.57355,3.56945,3.57355,12000000.0
2009-02-13 08:09:00,3.57271,3.57546,3.56886,3.57343,10880000.0
2009-02-13 08:10:00,3.57259,3.57522,3.56858,3.56858,6380000.0
2009-02-13 08:11:00,3.57373,3.57373,3.5719,3.57267,6500000.0
2009-02-13 08:12:00,3.57366,3.57366,3.57042,3.57042,11880000.0
2009-02-13 08:13:00,3.5731,3.57328,3.57051,3.57242,9880000.0
2009-02-13 08:14:00,3.57281,3.57357,3.5689,3.57236,11250000.0
2009-02-13 08:15:00,3.57118,3.57257,3.5687,3.57257,8750000.0
2009-02-13 08:16:00,3.57145,3.5729,3.57136,3.5718,5880000.0
2009-02-13 08:17:00,3.57206,3.57216,3.57042,3.57119,9500000.0
2009-02-13 08:18:00,3.56568,3.57253,3.56568,3.57204,6130000.0
2009-02-13 08:19:00,3.57178,3.57178,3.56921,3.57087,8500000.0
2009-02-13 08:20:00,3.57165,3.57312,3.57026,3.57299,7500000.0
2009-02-13 08:21:00,3.5718,3.57366,3.57178,3.57351,9250000.0
2009-02-13 08:22:00,3.57331,3.57335,3.56728,3.57043,8500000.0
2009-02-13 08:23:00,3.57213,3.57213,3.56891,3.56939,5130000.0
2009-02-13 08:24:00,3.57258,3.57293,3.56874,3.57199,9250000.0
2009-02-13 08:25:00,3.57205,3.57238,3.56977,3.57207,12880000.0
2009-02-13 08:26:00,3.57127,3.57308,3.56796,3.57308,9750000.0
2009-02-13 08:27:00,3.57252,3.57279,3.56895,3.57259,7130000.0
2009-02-13 08:28:00,3.57224,3.57335,3.57016,3.57335,11250000.0
2009-02-13 08:29:00,3.5728,3.57368,3.57097,3.57315,7000000.0
2009-02-13 08:30:00,3.57126,3.57325,3.56846,3.5732,15500000.0
2009-02-13 08:31:00,3.57182,3.57323,3.56665,3.57256,6750000.0
2009-02-13 08:32:00,3.57156,3.57262,3.56929,3.56929,7500000.0
2009-02-13 08:33:00,3.57342,3.57362,3.5715,3.57222,5130000.0
2009-02-13 08:34:00,3.57259,3.57259,3.56701,3.57107,5250000.0
2009-02-13 08:35:00,3.57048,3.57083,3.56767,3.57083,5750000.0
2009-02-13 08:36:00,3.57142,3.57142,3.56905,3.57109,12750000.0
2009-02-13 08:37:00,3.56857,3.56996,3.56752,3.56941,10750000.0
2009-02-13 08:38:00,3.5683,3.57266,3.56407,3.57043,8760000.0
2009-02-13 08:39:00,3.56696,3.57091,3.56646,3.57046,9500000.0
2009-02-13 08:40:00,3.56642,3.57072,3.56548,3.57072,10250000.0
2009-02-13 08:41:00,3.56773,3.57102,3.56617,3.56617,12500000.0
2009-02-13 08:42:00,3.56969,3.57212,3.56864,3.56864,8500000.0
2009-02-13 08:43:00,3.57128,3.57223,3.56549,3.57223,18500000.0
2009-02-13 08:44:00,3.57199,3.5727,3.56771,3.56914,13000000.0
2009-02-13 08:45:00,3.56806,3.57192,3.56803,3.56989,12250000.0
2009-02-13 08:46:00,3.57069,3.57129,3.56799,3.57098,5250000.0
2009-02-13 08:47:00,3.56973,3.57095,3.56811,3.57068,6250000.0
2009-02-13 08:48:00,3.568,3.56855,3.56554,3.56669,11500000.0
2009-02-13 08:49:00,3.56408,3.56468,3.5624,3.56465,5130000.0
2009-02-13 08:50:00,3.5662,3.57132,3.5662,3.57132,9250000.0
2009-02-13 08:51:00,3.57084,3.5713,3.56874,3.56994,12760000.0
2009-02-13 08:52:00,3.56598,3.57165,3.56598,3.56997,9750000.0
2009-02-13 08:53:00,3.57007,3.5729,3.56852,3.56852,12010000.0
2009-02-13 08:54:00,3.57385,3.57385,3.57012,3.57354,7250000.0
2009-02-13 08:55:00,3.57239,3.5727,3.57138,3.57252,5250000.0
2009-02-13 08:56:00,3.57159,3.57314,3.57118,3.5713,9250000.0
2009-02-13 08:57:00,3.5714,3.57406,3.56707,3.57406,12750000.0
2009-02-13 08:58:00,3.57442,3.57515,3.57274,3.57515,5750000.0
2009-02-13 08:59:00,3.57326,3.574,3.56904,3.57288,15880000.0
2009-02-13 09:00:00,3.57204,3.5782,3.57143,3.57692,5500000.0
2009-02-13 09:01:00,3.57866,3.57962,3.5757,3.57722,12250000.0
2009-02-13 09:02:00,3.57528,3.57996,3.57528,3.57966,8500000.0
2009-02-13 09:03:00,3.57813,3.58274,3.57658,3.58211,10250000.0
2009-02-13 09:04:00,3.58042,3.58042,3.57569,3.57752,9130000.0
2009-02-13 09:05:00,3.57884,3.58038,3.5763,3.57959,11630000.0
2009-02-13 09:06:00,3.57819,3.57959,3.5754,3.5787,9000000.0
2009-02-13 09:07:00,3.57933,3.57933,3.57421,3.57796,5250000.0
2009-02-13 09:08:00,3.57564,3.5798,3.57498,3.57782,9380000.0
2009-02-13 09:09:00,3.57925,3.57925,3.57358,3.57594,10500000.0
2009-02-13 09:10:00,3.57997,3.58023,3.57285,3.57903,6000000.0
2009-02-13 09:11:00,3.57704,3.57704,3.569,3.57253,10750000.0
2009-02-13 09:12:00,3.57236,3.57303,3.56923,3.57184,7750000.0
2009-02-13 09:13:00,3.57245,3.57404,3.56663,3.57404,9750000.0
2009-02-13 09:14:00,3.57251,3.5736,3.56852,3.57293,10250000.0
2009-02-13 09:15:00,3.57366,3.57906,3.57122,3.57906,13750000.0
2009-02-13 09:16:00,3.57841,3.57841,3.56749,3.56998,11750000.0
2009-02-13 09:17:00,3.57034,3.57034,3.56479,3.56552,7500000.0
2009-02-13 09:18:00,3.56142,3.56558,3.56036,3.56414,8250000.0
2009-02-13 09:19:00,3.56534,3.56534,3.55801,3.56329,5880000.0
2009-02-13 09:20:00,3.56179,3.5648,3.55898,3.55898,10250000.0
2009-02-13 09:21:00,3.56466,3.56609,3.56098,3.56326,14750000.0
2009-02-13 09:22:00,3.56547,3.56556,3.56109,3.56556,9500000.0
2009-02-13 09:23:00,3.56523,3.57228,3.56486,3.56759,11000000.0
2009-02-13 09:24:00,3.56942,3.56942,3.56129,3.56576,7750000.0
2009-02-13 09:25:00,3.56434,3.56873,3.56434,3.56762,10630000.0
2009-02-13 09:26:00,3.56494,3.56641,3.56381,3.56527,6250000.0
2009-02-13 09:27:00,3.56549,3.56642,3.56113,3.56603,11000000.0
2009-02-13 09:28:00,3.56462,3.56641,3.56432,3.56641,8000000.0
2009-02-13 09:29:00,3.5648,3.56601,3.56064,3.56362,16380000.0
2009-02-13 09:30:00,3.56421,3.56428,3.56194,3.56232,7500000.0
2009-02-13 09:31:00,3.56363,3.56363,3.55856,3.56309,10750000.0
2009-02-13 09:32:00,3.56341,3.56345,3.55799,3.56216,6880000.0
2009-02-13 09:33:00,3.56505,3.56505,3.56046,3.5623,5750000.0
2009-02-13 09:34:00,3.56416,3.56429,3.56114,3.56114,6000000.0
2009-02-13 09:35:00,3.56362,3.56408,3.55983,3.56258,16000000.0
2009-02-13 09:36:00,3.56505,3.56505,3.56096,3.56459,6750000.0
2009-02-13 09:37:00,3.56257,3.5633,3.55739,3.5597,8250000.0
2009-02-13 09:38:00,3.56429,3.56583,3.56028,3.56299,5500000.0
2009-02-13 09:39:00,3.56586,3.56586,3.56225,3.56479,9000000.0
2009-02-13 09:40:00,3.56627,3.56845,3.56304,3.56845,5750000.0
2009-02-13 09:41:00,3.56405,3.56816,3.5639,3.5639,11750000.0
2009-02-13 09:42:00,3.56565,3.56833,3.56155,3.564,16250000.0
2009-02-13 09:43:00,3.56486,3.56675,3.56116,3.56504,9630000.0
2009-02-13 09:44:00,3.56551,3.56649,3.56413,3.56628,8130000.0
2009-02-13 09:45:00,3.56578,3.56578,3.56201,3.56494,10500000.0
2009-02-13 09:46:00,3.56569,3.56591,3.56295,3.56464,9750000.0
2009-02-13 09:47:00,3.56353,3.5673,3.56352,3.56521,7750000.0
2009-02-13 09:48:00,3.56621,3.56703,3.56343,3.56571,13000000.0
2009-02-13 09:49:00,3.56668,3.56685,3.56366,3.56475,7500000.0
2009-02-13 09:50:00,3.56499,3.56692,3.563,3.56604,7250000.0
2009-02-13 09:51:00,3.56461,3.56665,3.56252,3.56495,6500000.0
2009-02-13 09:52:00,3.56704,3.56704,3.56238,3.56703,9250000.0
2009-02-13 09:53:00,3.56704,3.56704,3.56458,3.56659,7500000.0
2009-02-13 09:54:00,3.56467,3.56729,3.56237,3.56629,9750000.0
2009-02-13 09:55:00,3.56434,3.56601,3.56352,3.56601,7880000.0
2009-02-13 09:56:00,3.56446,3.56522,3.56048,3.56444,5260000.0
2009-02-13 09:57:00,3.56542,3.56588,3.55902,3.56239,11500000.0
2009-02-13 09:58:00,3.55735,3.56348,3.55735,3.56348,10000000.0
2009-02-13 09:59:00,3.56039,3.56279,3.55711,3.56272,14750000.0
2009-02-13 10:00:00,3.56032,3.56427,3.55933,3.56409,6750000.0
2009-02-13 10:01:00,3.561,3.56579,3.55941,3.56579,6250000.0
2009-02-13 10:02:00,3.55961,3.56575,3.55934,3.561,8500000.0
2009-02-13 10:03:00,3.56623,3.56623,3.56271,3.56384,10500000.0
2009-02-13 10:04:00,3.56153,3.5641,3.56062,3.56224,9260000.0
2009-02-13 10:05:00,3.56259,3.56413,3.56174,3.5621,8500000.0
2009-02-13 10:06:00,3.56264,3.56372,3.55796,3.56321,12250000.0
2009-02-13 10:07:00,3.56254,3.56371,3.56065,3.56371,7750000.0
2009-02-13 10:08:00,3.56062,3.56703,3.56062,3.56527,9500000.0
2009-02-13 10:09:00,3.56796,3.56942,3.56544,3.56898,7130000.0
2009-02-13 10:10:00,3.56859,3.56959,3.56433,3.566,10510000.0
2009-02-13 10:11:00,3.56706,3.57157,3.56514,3.57157,6250000.0
2009-02-13 10:12:00,3.57194,3.57553,3.56986,3.57553,6250000.0
2009-02-13 10:13:00,3.57108,3.58749,3.57108,3.58057,15750000.0
2009-02-13 10:14:00,3.57892,3.57892,3.57263,3.5739,6250000.0
2009-02-13 10:15:00,3.57369,3.57549,3.5722,3.57501,6250000.0
2009-02-13 10:16:00,3.57505,3.5775,3.5726,3.57709,5500000.0
2009-02-13 10:17:00,3.57871,3.57989,3.57621,3.57886,9130000.0
2009-02-13 10:18:00,3.57762,3.57929,3.57746,3.57746,10000000.0
2009-02-13 10:19:00,3.57686,3.57767,3.57401,3.57537,8380000.0
2009-02-13 10:20:00,3.57389,3.57727,3.57389,3.57468,9130000.0
2009-02-13 10:21:00,3.57656,3.57656,3.57022,3.57131,8500000.0
2009-02-13 10:22:00,3.5712,3.5765,3.5712,3.57503,10250000.0
2009-02-13 10:23:00,3.57476,3.57521,3.57202,3.575,6250000.0
2009-02-13 10:24:00,3.57248,3.57381,3.57023,3.57023,5750000.0
2009-02-13 10:25:00,3.57014,3.5742,3.57014,3.57384,9380000.0
2009-02-13 10:26:00,3.57249,3.57338,3.56887,3.56922,11750000.0
2009-02-13 10:27:00,3.56296,3.56755,3.56296,3.56479,9000000.0
2009-02-13 10:28:00,3.56715,3.56753,3.56399,3.56683,7880000.0
2009-02-13 10:29:00,3.56811,3.57016,3.56679,3.56995,14000000.0
2009-02-13 10:30:00,3.57044,3.57044,3.56511,3.56587,6250000.0
2009-02-13 10:31:00,3.56163,3.56389,3.56089,3.56239,9000000.0
2009-02-13 10:32:00,3.56111,3.56237,3.55773,3.56087,9500000.0
2009-02-13 10:33:00,3.56193,3.56486,3.56193,3.56263,9250000.0
2009-02-13 10:34:00,3.56357,3.56357,3.55845,3.55845,13500000.0
2009-02-13 10:35:00,3.55939,3.55939,3.55069,3.55315,8000000.0
2009-02-13 10:36:00,3.55385,3.55416,3.55035,3.55365,10250000.0
2009-02-13 10:37:00,3.55541,3.5556,3.55212,3.5539,9000000.0
2009-02-13 10:38:00,3.55807,3.55807,3.55294,3.55294,12750000.0
2009-02-13 10:39:00,3.55455,3.55485,3.55098,3.55407,11250000.0
2009-02-13 10:40:00,3.55323,3.55496,3.54979,3.55072,8750000.0
2009-02-13 10:41:00,3.55278,3.55327,3.54993,3.55293,8130000.0
2009-02-13 10:42:00,3.55251,3.55355,3.54822,3.54822,10500000.0
2009-02-13 10:43:00,3.55011,3.55042,3.54749,3.55042,6750000.0
2009-02-13 10:44:00,3.54829,3.54945,3.5459,3.54783,13250000.0
2009-02-13 10:45:00,3.54441,3.55285,3.54441,3.55243,7750000.0
2009-02-13 10:46:00,3.55268,3.55268,3.54862,3.55005,8130000.0
2009-02-13 10:47:00,3.55088,3.55306,3.55002,3.55224,10630000.0
2009-02-13 10:48:00,3.55344,3.55581,3.55239,3.55572,5250000.0
2009-02-13 10:49:00,3.55536,3.55669,3.55105,3.55105,7630000.0
2009-02-13 10:50:00,3.55445,3.55557,3.55334,3.55374,6500000.0
2009-02-13 10:51:00,3.55345,3.55875,3.55345,3.55569,9130000.0
2009-02-13 10:52:00,3.55769,3.55999,3.55687,3.55898,13250000.0
2009-02-13 10:53:00,3.55803,3.55865,3.55377,3.55768,8250000.0
2009-02-13 10:54:00,3.5578,3.5608,3.55496,3.56053,7000000.0
2009-02-13 10:55:00,3.55985,3.56291,3.55894,3.56185,8500000.0
2009-02-13 10:56:00,3.56435,3.56464,3.56135,3.56223,11250000.0
2009-02-13 10:57:00,3.56131,3.56482,3.56131,3.56482,6130000.0
2009-02-13 10:58:00,3.56622,3.56781,3.56252,3.56728,11500000.0
2009-02-13 10:59:00,3.56867,3.56941,3.56158,3.56747,8880000.0
2009-02-13 11:00:00,3.56919,3.57011,3.56231,3.56886,12000000.0
2009-02-13 11:01:00,3.56894,3.57059,3.5673,3.56846,8750000.0
2009-02-13 11:02:00,3.57151,3.57151,3.56772,3.56772,8500000.0
2009-02-13 11:03:00,3.57081,3.57096,3.56773,3.57096,9250000.0
2009-02-13 11:04:00,3.56704,3.57429,3.56704,3.57429,8500000.0
2009-02-13 11:05:00,3.57297,3.5747,3.57027,3.57123,10500000.0
2009-02-13 11:06:00,3.57504,3.57506,3.57157,3.57334,6250000.0
2009-02-13 11:07:00,3.5723,3.57293,3.56942,3.57051,5500000.0
2009-02-13 11:08:00,3.57284,3.57284,3.56813,3.57085,5500000.0
2009-02-13 11:09:00,3.57298,3.5733,3.56824,3.57116,7000000.0
2009-02-13 11:10:00,3.57136,3.57166,3.56675,3.57128,9250000.0
2009-02-13 11:11:00,3.57323,3.57329,3.56785,3.57243,6000000.0
2009-02-13 11:12:00,3.5729,3.57319,3.57035,3.5711,5500000.0
2009-02-13 11:13:00,3.57081,3.57508,3.57058,3.57186,12000000.0
2009-02-13 11:14:00,3.5739,3.5739,3.57003,3.57359,7500000.0
2009-02-13 11:15:00,3.5739,3.57413,3.57186,3.57336,7250000.0
2009-02-13 11:16:00,3.57514,3.5756,3.57134,3.57134,5500000.0
2009-02-13 11:17:00,3.57374,3.57374,3.56941,3.573,9000000.0
2009-02-13 11:18:00,3.57288,3.57405,3.56738,3.57192,10750000.0
2009-02-13 11:19:00,3.57367,3.57439,3.56894,3.57439,7250000.0
2009-02-13 11:20:00,3.57431,3.57449,3.57151,3.57414,6000000.0
2009-02-13 11:21:00,3.57533,3.57587,3.57101,3.57458,8500000.0
2009-02-13 11:22:00,3.57372,3.57512,3.57104,3.57104,6750000.0
2009-02-13 11:23:00,3.57432,3.57445,3.56862,3.57211,11500000.0
2009-02-13 11:24:00,3.57123,3.57314,3.56686,3.57222,8750000.0
2009-02-13 11:25:00,3.56895,3.57143,3.56602,3.57015,11000000.0
2009-02-13 11:26:00,3.57177,3.57562,3.5691,3.57562,9750000.0
2009-02-13 11:27:00,3.5786,3.58381,3.57535,3.57647,7500000.0
2009-02-13 11:28:00,3.57528,3.57724,3.57375,3.57499,12250000.0
2009-02-13 11:29:00,3.57646,3.57646,3.5689,3.57366,5250000.0
2009-02-13 11:30:00,3.57346,3.57407,3.57129,3.57375,6500000.0
2009-02-13 11:31:00,3.57398,3.57437,3.56722,3.57005,10000000.0
2009-02-13 11:32:00,3.57166,3.57301,3.56866,3.57301,11500000.0
2009-02-13 11:33:00,3.57297,3.57338,3.57068,3.57243,9750000.0
2009-02-13 11:34:00,3.57334,3.57371,3.57141,3.57371,7250000.0
2009-02-13 11:35:00,3.57238,3.5749,3.56862,3.56994,9500000.0
2009-02-13 11:36:00,3.57251,3.57276,3.56936,3.57102,12500000.0
2009-02-13 11:37:00,3.56966,3.57302,3.56942,3.57302,10250000.0
2009-02-13 11:38:00,3.57475,3.58699,3.57475,3.58699,9000000.0
2009-02-13 11:39:00,3.57757,3.58178,3.5699,3.57354,9000000.0
2009-02-13 11:40:00,3.57071,3.5746,3.56965,3.5746,11500000.0
2009-02-13 11:41:00,3.57413,3.57741,3.57362,3.5753,8250000.0
2009-02-13 11:42:00,3.57474,3.5772,3.57416,3.57428,6500000.0
2009-02-13 11:43:00,3.57762,3.58199,3.57438,3.57744,8750000.0
2009-02-13 11:44:00,3.57939,3.58586,3.57733,3.58561,9250000.0
2009-02-13 11:45:00,3.5882,3.59086,3.58188,3.58741,10500000.0
2009-02-13 11:46:00,3.58186,3.58611,3.58025,3.58528,5250000.0
2009-02-13 11:47:00,3.58277,3.58506,3.57737,3.58024,10750000.0
2009-02-13 11:48:00,3.57955,3.58399,3.57822,3.58382,12000000.0
2009-02-13 11:49:00,3.58409,3.58514,3.58121,3.58308,9250000.0
2009-02-13 11:50:00,3.58786,3.59341,3.58722,3.59175,11000000.0
2009-02-13 11:51:00,3.59427,3.59722,3.59034,3.59209,8130000.0
2009-02-13 11:52:00,3.59409,3.59409,3.58944,3.59279,9750000.0
2009-02-13 11:53:00,3.59233,3.59308,3.59103,3.5927,5500000.0
2009-02-13 11:54:00,3.59334,3.59346,3.58669,3.59179,10500000.0
2009-02-13 11:55:00,3.5927,3.5927,3.58886,3.5898,6750000.0
2009-02-13 11:56:00,3.59203,3.59247,3.58854,3.59046,7500000.0
2009-02-13 11:57:00,3.58772,3.59227,3.58772,3.59177,7750000.0
2009-02-13 11:58:00,3.58769,3.59493,3.58769,3.59493,12380000.0
2009-02-13 11:59:00,3.59455,3.59535,3.59053,3.5945,8500000.0
2009-02-13 12:00:00,3.59709,3.59816,3.59358,3.59768,7750000.0
2009-02-13 12:01:00,3.59492,3.59899,3.59492,3.59805,7250000.0
2009-02-13 12:02:00,3.597,3.59783,3.59183,3.59676,12630000.0
2009-02-13 12:03:00,3.59683,3.59683,3.59143,3.59165,6250000.0
2009-02-13 12:04:00,3.59258,3.59525,3.58849,3.59525,6500000.0
2009-02-13 12:05:00,3.59447,3.59607,3.59003,3.59604,8000000.0
2009-02-13 12:06:00,3.59471,3.59623,3.59373,3.59515,9750000.0
2009-02-13 12:07:00,3.59392,3.59602,3.59088,3.59088,7500000.0
2009-02-13 12:08:00,3.59564,3.59623,3.5917,3.59623,9000000.0
2009-02-13 12:09:00,3.59552,3.59822,3.59262,3.59668,11630000.0
2009-02-13 12:10:00,3.59648,3.59648,3.59026,3.59601,12500000.0
2009-02-13 12:11:00,3.59522,3.59802,3.59492,3.59802,7750000.0
2009-02-13 12:12:00,3.59607,3.59775,3.59471,3.59725,9000000.0
2009-02-13 12:13:00,3.59582,3.59783,3.59183,3.5968,13000000.0
2009-02-13 12:14:00,3.59683,3.59815,3.59356,3.59799,9500000.0
2009-02-13 12:15:00,3.59429,3.59786,3.59367,3.59479,9250000.0
2009-02-13 12:16:00,3.59489,3.59489,3.59113,3.59121,8250000.0
2009-02-13 12:17:00,3.59096,3.59096,3.58664,3.58891,5500000.0
2009-02-13 12:18:00,3.58592,3.58979,3.58353,3.58353,8000000.0
2009-02-13 12:19:00,3.58702,3.58916,3.58332,3.58916,13000000.0
2009-02-13 12:20:00,3.58704,3.58772,3.58322,3.58772,7250000.0
2009-02-13 12:21:00,3.58835,3.59019,3.58489,3.58771,15260000.0
2009-02-13 12:22:00,3.59089,3.59089,3.58744,3.59013,7880000.0
2009-02-13 12:23:00,3.59033,3.59062,3.58509,3.58896,9500000.0
2009-02-13 12:24:00,3.5885,3.58908,3.58255,3.58761,7500000.0
2009-02-13 12:25:00,3.58819,3.58881,3.58477,3.58881,5250000.0
2009-02-13 12:26:00,3.58945,3.58945,3.58672,3.58695,10750000.0
2009-02-13 12:27:00,3.5888,3.5888,3.58347,3.58818,10130000.0
2009-02-13 12:28:00,3.58811,3.58833,3.58598,3.58623,10250000.0
2009-02-13 12:29:00,3.58852,3.58868,3.58459,3.58563,6250000.0
2009-02-13 12:30:00,3.58611,3.58797,3.58338,3.58521,10000000.0
2009-02-13 12:31:00,3.58649,3.58994,3.58576,3.58938,5250000.0
2009-02-13 12:32:00,3.58988,3.59047,3.58842,3.59047,9000000.0
2009-02-13 12:33:00,3.58998,3.59149,3.5877,3.59084,13250000.0
2009-02-13 12:34:00,3.59021,3.5939,3.59021,3.59274,9500000.0
2009-02-13 12:35:00,3.59249,3.59452,3.59013,3.59224,14750000.0
2009-02-13 12:36:00,3.59474,3.59542,3.58985,3.59542,7500000.0
2009-02-13 12:37:00,3.59056,3.59642,3.58864,3.59486,15250000.0
2009-02-13 12:38:00,3.59635,3.59674,3.5906,3.59674,10000000.0
2009-02-13 12:39:00,3.59571,3.59571,3.59006,3.59521,7000000.0
2009-02-13 12:40:00,3.59168,3.59546,3.59168,3.59524,8010000.0
2009-02-13 12:41:00,3.59225,3.59552,3.59225,3.59541,5880000.0
2009-02-13 12:42:00,3.5945,3.59729,3.59235,3.59665,13500000.0
2009-02-13 12:43:00,3.59457,3.59617,3.59313,3.59313,7750000.0
2009-02-13 12:44:00,3.59155,3.59378,3.5906,3.59193,11250000.0
2009-02-13 12:45:00,3.59183,3.59545,3.59183,3.59352,5500000.0
2009-02-13 12:46:00,3.59489,3.59723,3.59297,3.59297,12000000.0
2009-02-13 12:47:00,3.59528,3.59582,3.59247,3.59485,11500000.0
2009-02-13 12:48:00,3.59513,3.59566,3.59098,3.59375,9500000.0
2009-02-13 12:49:00,3.59545,3.59545,3.59129,3.59424,6750000.0
2009-02-13 12:50:00,3.59437,3.59489,3.591,3.59489,8750000.0
2009-02-13 12:51:00,3.59419,3.59448,3.58896,3.59281,7000000.0
2009-02-13 12:52:00,3.59183,3.59183,3.58693,3.58779,5500000.0
2009-02-13 12:53:00,3.59196,3.59218,3.58752,3.59123,10750000.0
2009-02-13 12:54:00,3.58848,3.59338,3.58848,3.59338,7750000.0
2009-02-13 12:55:00,3.58969,3.59238,3.58528,3.58995,8750000.0
2009-02-13 12:56:00,3.58916,3.59233,3.58767,3.58935,10250000.0
2009-02-13 12:57:00,3.59192,3.59193,3.58796,3.59193,9750000.0
2009-02-13 12:58:00,3.58918,3.59005,3.58146,3.58452,10500000.0
2009-02-13 12:59:00,3.58985,3.59083,3.58606,3.58783,10880000.0
2009-02-13 13:00:00,3.58856,3.5887,3.58511,3.5881,9260000.0
2009-02-13 13:01:00,3.58834,3.59034,3.58782,3.58782,10000000.0
2009-02-13 13:02:00,3.58927,3.59165,3.58722,3.59037,7250000.0
2009-02-13 13:03:00,3.59068,3.5951,3.58994,3.59417,11500000.0
2009-02-13 13:04:00,3.59373,3.59583,3.59073,3.59521,9750000.0
2009-02-13 13:05:00,3.59374,3.59471,3.58873,3.59433,10750000.0
2009-02-13 13:06:00,3.58917,3.59403,3.58917,3.59403,7500000.0
2009-02-13 13:07:00,3.59032,3.59533,3.58916,3.59251,9880000.0
2009-02-13 13:08:00,3.59572,3.59663,3.59243,3.59503,7750000.0
2009-02-13 13:09:00,3.59427,3.59509,3.58974,3.59404,11000000.0
2009-02-13 13:10:00,3.5965,3.59692,3.59222,3.59478,6500000.0
2009-02-13 13:11:00,3.59377,3.59668,3.59176,3.59438,10750000.0
2009-02-13 13:12:00,3.59481,3.59643,3.59366,3.59534,7750000.0
2009-02-13 13:13:00,3.59525,3.59754,3.59061,3.59677,10750000.0
2009-02-13 13:14:00,3.59512,3.5996,3.59512,3.59906,9750000.0
2009-02-13 13:15:00,3.59936,3.60055,3.59674,3.59686,8380000.0
2009-02-13 13:16:00,3.59939,3.60058,3.59353,3.59958,12000000.0
2009-02-13 13:17:00,3.5986,3.60118,3.5986,3.60002,6750000.0
2009-02-13 13:18:00,3.59923,3.60091,3.59815,3.60091,6000000.0
2009-02-13 13:19:00,3.5994,3.60089,3.59726,3.60089,10250000.0
2009-02-13 13:20:00,3.59917,3.60082,3.59914,3.59981,7750000.0
2009-02-13 13:21:00,3.60101,3.60284,3.59676,3.60181,6750000.0
2009-02-13 13:22:00,3.60212,3.60231,3.59933,3.60131,7880000.0
2009-02-13 13:23:00,3.60222,3.60222,3.59906,3.59984,14130000.0
2009-02-13 13:24:00,3.60244,3.60259,3.59691,3.59846,12880000.0
2009-02-13 13:25:00,3.59917,3.60029,3.59524,3.60009,8380000.0
2009-02-13 13:26:00,3.60086,3.60234,3.59793,3.60234,10000000.0
2009-02-13 13:27:00,3.60134,3.60234,3.59801,3.60203,17750000.0
2009-02-13 13:28:00,3.60101,3.60277,3.59644,3.59885,8000000.0
2009-02-13 13:29:00,3.59979,3.60412,3.59886,3.60412,5500000.0
2009-02-13 13:30:00,3.60369,3.60369,3.59782,3.60127,9750000.0
2009-02-13 13:31:00,3.59876,3.60278,3.59755,3.59884,11500000.0
2009-02-13 13:32:00,3.59978,3.60115,3.59811,3.60115,7500000.0
2009-02-13 13:33:00,3.59983,3.60159,3.59732,3.59975,11250000.0
2009-02-13 13:34:00,3.60204,3.60207,3.59752,3.60174,7500000.0
2009-02-13 13:35:00,3.60145,3.61341,3.60105,3.61063,13250000.0
2009-02-13 13:36:00,3.60495,3.60844,3.6012,3.60627,12250000.0
2009-02-13 13:37:00,3.60674,3.60674,3.60303,3.60353,7250000.0
2009-02-13 13:38:00,3.60414,3.60518,3.59954,3.6047,6630000.0
2009-02-13 13:39:00,3.60929,3.61119,3.60424,3.60424,8000000.0
2009-02-13 13:40:00,3.6061,3.60824,3.6047,3.6047,8130000.0
2009-02-13 13:41:00,3.60919,3.60919,3.60628,3.60827,10500000.0
2009-02-13 13:42:00,3.6046,3.60554,3.60336,3.60404,9000000.0
2009-02-13 13:43:00,3.60568,3.60741,3.60176,3.60588,7750000.0
2009-02-13 13:44:00,3.60808,3.60939,3.60711,3.60909,9250000.0
2009-02-13 13:45:00,3.60602,3.61093,3.60602,3.6072,9000000.0
2009-02-13 13:46:00,3.61071,3.61071,3.60666,3.60989,8500000.0
2009-02-13 13:47:00,3.60709,3.60921,3.60709,3.60893,9000000.0
2009-02-13 13:48:00,3.60786,3.60964,3.60542,3.60964,12250000.0
2009-02-13 13:49:00,3.60976,3.61116,3.60922,3.61116,7500000.0
2009-02-13 13:50:00,3.6106,3.61146,3.60768,3.61042,7250000.0
2009-02-13 13:51:00,3.61147,3.61147,3.60773,3.60964,11500000.0
2009-02-13 13:52:00,3.61211,3.61211,3.60867,3.60998,12380000.0
2009-02-13 13:53:00,3.61001,3.61285,3.607,3.60957,6000000.0
2009-02-13 13:54:00,3.61197,3.61197,3.60765,3.60915,7500000.0
2009-02-13 13:55:00,3.61425,3.61425,3.61168,3.61168,11380000.0
2009-02-13 13:56:00,3.61371,3.61483,3.60851,3.6102,8750000.0
2009-02-13 13:57:00,3.61383,3.61436,3.61083,3.61232,10750000.0
2009-02-13 13:58:00,3.61293,3.61815,3.61293,3.61512,7250000.0
2009-02-13 13:59:00,3.61664,3.61937,3.61585,3.61841,7750000.0
2009-02-13 14:00:00,3.61239,3.61812,3.61239,3.61686,10000000.0
2009-02-13 14:01:00,3.61484,3.61766,3.61395,3.61615,12750000.0
2009-02-13 14:02:00,3.6154,3.61575,3.60714,3.6101,7000000.0
2009-02-13 14:03:00,3.60746,3.61072,3.60582,3.60588,10500000.0
2009-02-13 14:04:00,3.60761,3.61057,3.60335,3.61057,6880000.0
2009-02-13 14:05:00,3.60957,3.61149,3.60804,3.61111,7750000.0
2009-02-13 14:06:00,3.60871,3.61194,3.60789,3.60914,10000000.0
2009-02-13 14:07:00,3.61034,3.61072,3.6068,3.60828,10000000.0
2009-02-13 14:08:00,3.60789,3.6103,3.60581,3.6103,9630000.0
2009-02-13 14:09:00,3.60903,3.60968,3.60763,3.60819,8000000.0
2009-02-13 14:10:00,3.60978,3.61128,3.60701,3.60701,10000000.0
2009-02-13 14:11:00,3.60966,3.61039,3.60725,3.61024,8000000.0
2009-02-13 14:12:00,3.61025,3.61047,3.60491,3.60855,7880000.0
2009-02-13 14:13:00,3.60702,3.60929,3.60582,3.60929,7880000.0
2009-02-13 14:14:00,3.60765,3.60942,3.60526,3.60782,6000000.0
2009-02-13 14:15:00,3.6046,3.60921,3.60328,3.60752,9500000.0
2009-02-13 14:16:00,3.60738,3.61252,3.60415,3.61133,9750000.0
2009-02-13 14:17:00,3.61277,3.61413,3.60945,3.61278,12000000.0
2009-02-13 14:18:00,3.61497,3.61497,3.60977,3.61361,10750000.0
2009-02-13 14:19:00,3.61123,3.61327,3.60503,3.6121,13380000.0
2009-02-13 14:20:00,3.61227,3.61328,3.6078,3.6131,7000000.0
2009-02-13 14:21:00,3.61256,3.61389,3.60784,3.61189,11500000.0
2009-02-13 14:22:00,3.60506,3.61014,3.60506,3.60746,8750000.0
2009-02-13 14:23:00,3.60771,3.60843,3.60586,3.60679,8250000.0
2009-02-13 14:24:00,3.60646,3.6075,3.60301,3.60596,13130000.0
2009-02-13 14:25:00,3.60718,3.60718,3.60504,3.60573,11750000.0
2009-02-13 14:26:00,3.60549,3.60549,3.59954,3.60535,14500000.0
2009-02-13 14:27:00,3.60564,3.60564,3.60224,3.60493,6500000.0
2009-02-13 14:28:00,3.60425,3.60766,3.60165,3.604,8250000.0
2009-02-13 14:29:00,3.6019,3.60571,3.59968,3.60218,7750000.0
2009-02-13 14:30:00,3.60251,3.60805,3.60251,3.60805,7500000.0
2009-02-13 14:31:00,3.60717,3.60886,3.60475,3.60475,12000000.0
2009-02-13 14:32:00,3.60623,3.60893,3.60336,3.60893,12500000.0
2009-02-13 14:33:00,3.6095,3.60978,3.60582,3.60626,12250000.0
2009-02-13 14:34:00,3.60913,3.60913,3.6032,3.60888,13000000.0
2009-02-13 14:35:00,3.60792,3.60986,3.60351,3.60879,12630000.0
2009-02-13 14:36:00,3.60853,3.60961,3.606,3.60961,8250000.0
2009-02-13 14:37:00,3.60703,3.60928,3.60491,3.60842,16630000.0
2009-02-13 14:38:00,3.6076,3.60898,3.60364,3.60785,7250000.0
2009-02-13 14:39:00,3.60693,3.61054,3.6061,3.6061,10380000.0
2009-02-13 14:40:00,3.60952,3.60952,3.60138,3.60758,7500000.0
2009-02-13 14:41:00,3.6089,3.6089,3.60424,3.60424,7130000.0
2009-02-13 14:42:00,3.60746,3.60818,3.60527,3.60614,11000000.0
2009-02-13 14:43:00,3.60787,3.6092,3.6024,3.60695,7500000.0
2009-02-13 14:44:00,3.606,3.60853,3.60535,3.60714,8750000.0
2009-02-13 14:45:00,3.60737,3.60888,3.60388,3.60529,6750000.0
2009-02-13 14:46:00,3.60872,3.61131,3.60785,3.60877,10880000.0
2009-02-13 14:47:00,3.61208,3.61208,3.61003,3.61165,8880000.0
2009-02-13 14:48:00,3.61342,3.61443,3.60982,3.61333,10130000.0
2009-02-13 14:49:00,3.61392,3.61528,3.61128,3.61337,10130000.0
2009-02-13 14:50:00,3.61573,3.61663,3.60946,3.61438,5500000.0
2009-02-13 14:51:00,3.61614,3.61635,3.61235,3.6153,5630000.0
2009-02-13 14:52:00,3.61517,3.61688,3.61082,3.61082,12500000.0
2009-02-13 14:53:00,3.61241,3.6152,3.61098,3.61366,8130000.0
2009-02-13 14:54:00,3.61272,3.61577,3.61189,3.61301,8500000.0
2009-02-13 14:55:00,3.61743,3.61809,3.6127,3.61594,9250000.0
2009-02-13 14:56:00,3.61371,3.61604,3.60605,3.61197,13380000.0
2009-02-13 14:57:00,3.61634,3.61726,3.6119,3.61686,9000000.0
2009-02-13 14:58:00,3.61378,3.61685,3.61312,3.61589,8250000.0
2009-02-13 14:59:00,3.61636,3.61696,3.61289,3.61621,7500000.0
2009-02-13 15:00:00,3.61517,3.61652,3.61396,3.61527,14000000.0
2009-02-13 15:01:00,3.61619,3.61619,3.61258,3.61258,5250000.0
2009-02-13 15:02:00,3.61623,3.61687,3.61256,3.6161,12630000.0
2009-02-13 15:03:00,3.61665,3.61763,3.60944,3.61277,11500000.0
2009-02-13 15:04:00,3.61082,3.61413,3.61038,3.61187,11000000.0
2009-02-13 15:05:00,3.61384,3.61475,3.61176,3.61465,11250000.0
2009-02-13 15:06:00,3.61313,3.61509,3.6126,3.61429,10750000.0
2009-02-13 15:07:00,3.61084,3.61505,3.60993,3.61413,10500000.0
2009-02-13 15:08:00,3.61406,3.61494,3.60989,3.61401,7500000.0
2009-02-13 15:09:00,3.61478,3.61589,3.61341,3.61499,13130000.0
2009-02-13 15:10:00,3.61466,3.61498,3.61243,3.61386,10000000.0
2009-02-13 15:11:00,3.61181,3.61568,3.61094,3.61484,9250000.0
2009-02-13 15:12:00,3.61449,3.61862,3.61394,3.61862,6000000.0
2009-02-13 15:13:00,3.61732,3.61732,3.6147,3.6147,9250000.0
2009-02-13 15:14:00,3.61661,3.61701,3.61236,3.61652,11500000.0
2009-02-13 15:15:00,3.61369,3.61375,3.61071,3.61256,9750000.0
2009-02-13 15:16:00,3.61156,3.61236,3.60778,3.6087,16500000.0
2009-02-13 15:17:00,3.60787,3.6099,3.60734,3.60836,5880000.0
2009-02-13 15:18:00,3.60773,3.62134,3.60773,3.62134,8500000.0
2009-02-13 15:19:00,3.62175,3.62175,3.6136,3.6136,8380000.0
2009-02-13 15:20:00,3.6169,3.62209,3.61473,3.61898,9250000.0
2009-02-13 15:21:00,3.6137,3.61698,3.61353,3.61482,8500000.0
2009-02-13 15:22:00,3.61302,3.61676,3.61059,3.61526,9500000.0
2009-02-13 15:23:00,3.61207,3.61306,3.60637,3.61032,15630000.0
2009-02-13 15:24:00,3.60815,3.60935,3.60538,3.60901,6500000.0
2009-02-13 15:25:00,3.60998,3.60998,3.60475,3.60984,10500000.0
2009-02-13 15:26:00,3.60865,3.61025,3.60666,3.60924,6000000.0
2009-02-13 15:27:00,3.60813,3.61091,3.60491,3.61036,7000000.0
2009-02-13 15:28:00,3.60991,3.61173,3.60925,3.61128,6250000.0
2009-02-13 15:29:00,3.60814,3.61139,3.60814,3.60924,10000000.0
2009-02-13 15:30:00,3.60754,3.61132,3.60726,3.60965,11250000.0
2009-02-13 15:31:00,3.60928,3.61037,3.60611,3.61037,8250000.0
2009-02-13 15:32:00,3.61092,3.61206,3.60909,3.61206,7250000.0
2009-02-13 15:33:00,3.61149,3.61245,3.6083,3.6083,10880000.0
2009-02-13 15:34:00,3.61286,3.61365,3.61061,3.61218,8250000.0
2009-02-13 15:35:00,3.61162,3.61513,3.61162,3.61372,13000000.0
2009-02-13 15:36:00,3.6145,3.61553,3.61133,3.61505,11880000.0
2009-02-13 15:37:00,3.61456,3.61676,3.61056,3.6151,12250000.0
2009-02-13 15:38:00,3.61575,3.61792,3.61371,3.61415,11500000.0
2009-02-13 15:39:00,3.61544,3.61665,3.61133,3.61339,9880000.0
2009-02-13 15:40:00,3.61387,3.61523,3.61338,3.61458,8000000.0
2009-02-13 15:41:00,3.61195,3.61317,3.60885,3.61188,11250000.0
2009-02-13 15:42:00,3.61072,3.61072,3.6032,3.60884,9250000.0
2009-02-13 15:43:00,3.60737,3.60753,3.60166,3.60389,13250000.0
2009-02-13 15:44:00,3.60682,3.60706,3.60368,3.60368,6250000.0
2009-02-13 15:45:00,3.60798,3.60801,3.60342,3.60669,7500000.0
2009-02-13 15:46:00,3.60796,3.60796,3.60374,3.60374,6250000.0
2009-02-13 15:47:00,3.60769,3.60815,3.60417,3.60815,8750000.0
2009-02-13 15:48:00,3.6062,3.60855,3.60356,3.6084,6000000.0
2009-02-13 15:49:00,3.60812,3.60967,3.60199,3.60967,11880000.0
2009-02-13 15:50:00,3.60924,3.61017,3.60467,3.60976,10250000.0
2009-02-13 15:51:00,3.60887,3.61018,3.60833,3.60995,7380000.0
2009-02-13 15:52:00,3.61042,3.61055,3.60821,3.6105,6000000.0
2009-02-13 15:53:00,3.60579,3.61419,3.60495,3.61419,15250000.0
2009-02-13 15:54:00,3.61398,3.61398,3.60863,3.61179,11000000.0
2009-02-13 15:55:00,3.61304,3.61422,3.60889,3.61237,8500000.0
2009-02-13 15:56:00,3.61259,3.61457,3.6092,3.61309,6250000.0
2009-02-13 15:57:00,3.6154,3.61619,3.61207,3.61473,11000000.0
2009-02-13 15:58:00,3.61415,3.61472,3.60974,3.61313,9630000.0
2009-02-13 15:59:00,3.61525,3.62285,3.61338,3.62285,9250000.0
2009-02-13 16:00:00,3.62278,3.62284,3.62088,3.62162,11010000.0
2009-02-13 16:01:00,3.62141,3.62412,3.61999,3.62118,6630000.0
2009-02-13 16:02:00,3.62217,3.62241,3.61702,3.61702,15880000.0
2009-02-13 16:03:00,3.61906,3.62155,3.61473,3.62155,9000000.0
2009-02-13 16:04:00,3.62043,3.62161,3.61717,3.62054,8750000.0
2009-02-13 16:05:00,3.62231,3.62231,3.61984,3.6211,6250000.0
2009-02-13 16:06:00,3.62043,3.62043,3.61436,3.61816,7500000.0
2009-02-13 16:07:00,3.61693,3.61815,3.61488,3.61777,9500000.0
2009-02-13 16:08:00,3.61434,3.61738,3.61299,3.61536,10000000.0
2009-02-13 16:09:00,3.61596,3.6171,3.61229,3.61622,6000000.0
2009-02-13 16:10:00,3.61539,3.61882,3.61039,3.61882,11750000.0
2009-02-13 16:11:00,3.61907,3.61973,3.61697,3.61712,7500000.0
2009-02-13 16:12:00,3.61637,3.61878,3.61457,3.61656,6250000.0
2009-02-13 16:13:00,3.61616,3.61947,3.6143,3.61863,10500000.0
2009-02-13 16:14:00,3.61773,3.61853,3.61586,3.61722,10000000.0
2009-02-13 16:15:00,3.61624,3.61778,3.61548,3.61727,7250000.0
2009-02-13 16:16:00,3.61746,3.6184,3.6138,3.61531,9250000.0
2009-02-13 16:17:00,3.6172,3.61752,3.61387,3.61541,12880000.0
2009-02-13 16:18:00,3.61523,3.616,3.61083,3.61551,5500000.0
2009-02-13 16:19:00,3.6165,3.6177,3.6138,3.61539,8630000.0
2009-02-13 16:20:00,3.61838,3.62163,3.61838,3.62069,10750000.0
2009-02-13 16:21:00,3.61998,3.62183,3.61931,3.61931,5500000.0
2009-02-13 16:22:00,3.62125,3.6235,3.62021,3.62261,7750000.0
2009-02-13 16:23:00,3.62306,3.62306,3.61878,3.62047,5750000.0
2009-02-13 16:24:00,3.62177,3.62177,3.61618,3.61618,9250000.0
2009-02-13 16:25:00,3.61975,3.62263,3.61823,3.61953,7750000.0
2009-02-13 16:26:00,3.61945,3.62152,3.61855,3.61966,8750000.0
2009-02-13 16:27:00,3.62061,3.62173,3.61869,3.61949,10750000.0
2009-02-13 16:28:00,3.62184,3.62191,3.61819,3.62,10000000.0
2009-02-13 16:29:00,3.61925,3.61961,3.61738,3.61897,6500000.0
2009-02-13 16:30:00,3.61853,3.61853,3.61524,3.61718,8000000.0
2009-02-13 16:31:00,3.61553,3.61722,3.61189,3.61586,6630000.0
2009-02-13 16:32:00,3.61615,3.61637,3.61106,3.61502,9500000.0
2009-02-13 16:33:00,3.6156,3.61674,3.61397,3.61574,8750000.0
2009-02-13 16:34:00,3.61276,3.61771,3.61227,3.61757,13750000.0
2009-02-13 16:35:00,3.61719,3.61759,3.61198,3.61517,12500000.0
2009-02-13 16:36:00,3.6147,3.61781,3.60986,3.61739,11500000.0
2009-02-13 16:37:00,3.61927,3.62047,3.61724,3.62044,7750000.0
2009-02-13 16:38:00,3.61877,3.62082,3.6123,3.62082,14250000.0
2009-02-13 16:39:00,3.61875,3.62067,3.61571,3.61865,10000000.0
2009-02-13 16:40:00,3.61892,3.62128,3.61829,3.61973,7000000.0
2009-02-13 16:41:00,3.6206,3.6206,3.61585,3.61697,6250000.0
2009-02-13 16:42:00,3.62102,3.62143,3.61741,3.62065,6880000.0
2009-02-13 16:43:00,3.62285,3.62372,3.62085,3.62276,12630000.0
2009-02-13 16:44:00,3.62431,3.62478,3.62058,3.62364,9000000.0
2009-02-13 16:45:00,3.62408,3.62588,3.62393,3.62514,9250000.0
2009-02-13 16:46:00,3.62614,3.62717,3.62336,3.62575,11250000.0
2009-02-13 16:47:00,3.62761,3.62789,3.62456,3.6253,18000000.0
2009-02-13 16:48:00,3.62682,3.62707,3.62258,3.62689,5500000.0
2009-02-13 16:49:00,3.62674,3.62718,3.62018,3.62263,10250000.0
2009-02-13 16:50:00,3.62235,3.62408,3.62028,3.62336,6000000.0
2009-02-13 16:51:00,3.6235,3.62603,3.62056,3.62513,14880000.0
2009-02-13 16:52:00,3.6248,3.62578,3.62201,3.62451,9750000.0
2009-02-13 16:53:00,3.62382,3.62446,3.6184,3.62267,13260000.0
2009-02-13 16:54:00,3.62219,3.62475,3.61974,3.62307,7500000.0
2009-02-13 16:55:00,3.62401,3.62475,3.61976,3.62305,8250000.0
2009-02-13 16:56:00,3.62538,3.62647,3.62186,3.62581,9630000.0
2009-02-13 16:57:00,3.62784,3.62784,3.62289,3.62343,9500000.0
2009-02-13 16:58:00,3.62132,3.6236,3.6187,3.62023,10750000.0
2009-02-13 16:59:00,3.62287,3.62287,3.62033,3.62154,8380000.0
2009-02-13 17:00:00,3.62198,3.62198,3.61954,3.621,7750000.0
2009-02-13 17:01:00,3.61974,3.62025,3.61811,3.62005,8750000.0
2009-02-13 17:02:00,3.62129,3.62129,3.61419,3.6159,9250000.0
2009-02-13 17:03:00,3.61602,3.6193,3.61348,3.61904,10250000.0
2009-02-13 17:04:00,3.61848,3.61876,3.61532,3.61601,14630000.0
2009-02-13 17:05:00,3.61793,3.618,3.61463,3.6172,7750000.0
2009-02-13 17:06:00,3.61773,3.61773,3.61262,3.61308,5750000.0
2009-02-13 17:07:00,3.6147,3.61484,3.61252,3.61461,8000000.0
2009-02-13 17:08:00,3.61459,3.61459,3.60901,3.60901,15750000.0
2009-02-13 17:09:00,3.60896,3.61087,3.60617,3.60747,9000000.0
2009-02-13 17:10:00,3.60704,3.61238,3.60433,3.61193,13000000.0
2009-02-13 17:11:00,3.61416,3.6143,3.61141,3.61141,8750000.0
2009-02-13 17:12:00,3.61403,3.61441,3.61041,3.61234,11130000.0
2009-02-13 17:13:00,3.61314,3.61314,3.60984,3.61284,9130000.0
2009-02-13 17:14:00,3.61223,3.61224,3.60681,3.61112,7630000.0
2009-02-13 17:15:00,3.60948,3.61335,3.6053,3.61302,8250000.0
2009-02-13 17:16:00,3.61397,3.61506,3.61178,3.61506,10750000.0
2009-02-13 17:17:00,3.61512,3.61721,3.61346,3.61641,8250000.0
2009-02-13 17:18:00,3.61316,3.61735,3.61238,3.61238,6000000.0
2009-02-13 17:19:00,3.61063,3.61524,3.61052,3.61412,14000000.0
2009-02-13 17:20:00,3.6137,3.6137,3.61136,3.61161,5250000.0
2009-02-13 17:21:00,3.61035,3.61151,3.60692,3.60953,7000000.0
2009-02-13 17:22:00,3.60936,3.61292,3.60724,3.6085,11500000.0
2009-02-13 17:23:00,3.60895,3.61029,3.60658,3.60884,11380000.0
2009-02-13 17:24:00,3.6059,3.60862,3.60358,3.60634,12750000.0
2009-02-13 17:25:00,3.60748,3.60798,3.59931,3.60441,9130000.0
2009-02-13 17:26:00,3.60582,3.60823,3.60279,3.60823,10880000.0
2009-02-13 17:27:00,3.60786,3.60802,3.60489,3.60546,9500000.0
2009-02-13 17:28:00,3.60224,3.60473,3.60002,3.60444,9250000.0
2009-02-13 17:29:00,3.59862,3.60465,3.59819,3.60256,8130000.0
2009-02-13 17:30:00,3.60386,3.60393,3.60141,3.60149,7250000.0
2009-02-13 17:31:00,3.60086,3.60278,3.59902,3.59902,13880000.0
2009-02-13 17:32:00,3.60257,3.60364,3.59704,3.59983,11500000.0
2009-02-13 17:33:00,3.59853,3.59853,3.59497,3.59685,8250000.0
2009-02-13 17:34:00,3.59644,3.59654,3.59068,3.59176,7380000.0
2009-02-13 17:35:00,3.58821,3.59107,3.58601,3.58601,7000000.0
2009-02-13 17:36:00,3.58918,3.59184,3.58811,3.59184,6250000.0
2009-02-13 17:37:00,3.59316,3.59337,3.58946,3.59164,8250000.0
2009-02-13 17:38:00,3.59225,3.59256,3.58729,3.58746,9750000.0
2009-02-13 17:39:00,3.58543,3.58964,3.58346,3.58917,8500000.0
2009-02-13 17:40:00,3.59005,3.59005,3.58252,3.58676,5500000.0
2009-02-13 17:41:00,3.58432,3.58865,3.58432,3.58716,8500000.0
2009-02-13 17:42:00,3.58835,3.58985,3.58575,3.58837,8000000.0
2009-02-13 17:43:00,3.589,3.5906,3.58872,3.58984,5500000.0
2009-02-13 17:44:00,3.59046,3.59046,3.58454,3.58637,11380000.0
2009-02-13 17:45:00,3.58893,3.59221,3.58789,3.59221,8250000.0
2009-02-13 17:46:00,3.58752,3.59108,3.58427,3.58581,6750000.0
2009-02-13 17:47:00,3.58896,3.58896,3.58562,3.58737,7250000.0
2009-02-13 17:48:00,3.58448,3.58927,3.58448,3.58872,6750000.0
2009-02-13 17:49:00,3.58821,3.58914,3.58538,3.58658,9000000.0
2009-02-13 17:50:00,3.58611,3.58815,3.58289,3.58697,12500000.0
2009-02-13 17:51:00,3.58762,3.58762,3.58461,3.58729,7500000.0
2009-02-13 17:52:00,3.58817,3.58824,3.58328,3.58649,9500000.0
2009-02-13 17:53:00,3.58806,3.58858,3.58653,3.58698,5250000.0
2009-02-13 17:54:00,3.58734,3.58947,3.58322,3.58798,12250000.0
2009-02-13 17:55:00,3.59157,3.59569,3.58979,3.59489,8630000.0
2009-02-13 17:56:00,3.59536,3.59769,3.59027,3.59173,15250000.0
2009-02-13 17:57:00,3.59369,3.59369,3.58699,3.58959,12500000.0
2009-02-13 17:58:00,3.58939,3.5907,3.5837,3.58782,10750000.0
2009-02-13 17:59:00,3.5861,3.58911,3.58182,3.58607,10630000.0
2009-02-13 18:00:00,3.58791,3.58991,3.58378,3.58378,11250000.0
2009-02-13 18:01:00,3.58663,3.58663,3.57977,3.58504,7250000.0
2009-02-13 18:02:00,3.5888,3.589,3.58512,3.58842,14880000.0
2009-02-13 18:03:00,3.58866,3.59211,3.58762,3.58907,10500000.0
2009-02-13 18:04:00,3.59069,3.5972,3.5881,3.59096,10250000.0
2009-02-13 18:05:00,3.59126,3.59157,3.58846,3.58986,9130000.0
2009-02-13 18:06:00,3.58926,3.58926,3.5849,3.58702,6750000.0
2009-02-13 18:07:00,3.5861,3.58898,3.5849,3.58898,7250000.0
2009-02-13 18:08:00,3.5859,3.58807,3.5859,3.58772,6500000.0
2009-02-13 18:09:00,3.59002,3.59002,3.5841,3.58765,9250000.0
2009-02-13 18:10:00,3.5891,3.5891,3.58426,3.58787,8750000.0
2009-02-13 18:11:00,3.58955,3.58973,3.58677,3.58973,10000000.0
2009-02-13 18:12:00,3.5914,3.59181,3.58843,3.5915,5500000.0
2009-02-13 18:13:00,3.59176,3.5935,3.58852,3.59069,6000000.0
2009-02-13 18:14:00,3.59367,3.59367,3.58702,3.59093,8500000.0
2009-02-13 18:15:00,3.59846,3.59846,3.59077,3.59732,8130000.0
2009-02-13 18:16:00,3.5971,3.59779,3.59179,3.59684,10130000.0
2009-02-13 18:17:00,3.59736,3.59781,3.59278,3.59465,11750000.0
2009-02-13 18:18:00,3.59534,3.59534,3.59398,3.59527,8000000.0
2009-02-13 18:19:00,3.59818,3.59943,3.5952,3.59799,11500000.0
2009-02-13 18:20:00,3.59646,3.5983,3.59434,3.59685,8880000.0
2009-02-13 18:21:00,3.5942,3.59767,3.59262,3.59742,11500000.0
2009-02-13 18:22:00,3.59641,3.59794,3.59415,3.59515,7000000.0
2009-02-13 18:23:00,3.59693,3.60084,3.59642,3.59642,10000000.0
2009-02-13 18:24:00,3.59742,3.60031,3.59652,3.59788,10000000.0
2009-02-13 18:25:00,3.59887,3.6003,3.59794,3.59891,10750000.0
2009-02-13 18:26:00,3.59997,3.59997,3.59333,3.59656,9500000.0
2009-02-13 18:27:00,3.59838,3.59931,3.59645,3.59863,6000000.0
2009-02-13 18:28:00,3.60026,3.6004,3.59642,3.59858,13000000.0
2009-02-13 18:29:00,3.59693,3.59799,3.59169,3.59467,6250000.0
2009-02-13 18:30:00,3.59662,3.59708,3.59129,3.59437,18500000.0
2009-02-13 18:31:00,3.5952,3.5952,3.58994,3.58994,10500000.0
2009-02-13 18:32:00,3.59068,3.59205,3.58606,3.58877,5750000.0
2009-02-13 18:33:00,3.59054,3.59156,3.58415,3.58815,12250000.0
2009-02-13 18:34:00,3.58776,3.58879,3.58379,3.58622,11500000.0
2009-02-13 18:35:00,3.58545,3.58744,3.58356,3.5869,10000000.0
2009-02-13 18:36:00,3.58552,3.588,3.58362,3.58754,8130000.0
2009-02-13 18:37:00,3.58605,3.58749,3.58264,3.58608,10250000.0
2009-02-13 18:38:00,3.58703,3.58784,3.58308,3.58637,9000000.0
2009-02-13 18:39:00,3.5858,3.58725,3.58291,3.5866,12500000.0
2009-02-13 18:40:00,3.58499,3.58654,3.58255,3.58391,8500000.0
2009-02-13 18:41:00,3.58483,3.5881,3.58237,3.5881,7000000.0
2009-02-13 18:42:00,3.58741,3.59067,3.58406,3.58816,10500000.0
2009-02-13 18:43:00,3.58508,3.58724,3.58327,3.58636,7500000.0
2009-02-13 18:44:00,3.58549,3.58768,3.58279,3.5863,9000000.0
2009-02-13 18:45:00,3.586,3.586,3.5781,3.5826,6250000.0
2009-02-13 18:46:00,3.58365,3.58386,3.57988,3.58325,5500000.0
2009-02-13 18:47:00,3.58159,3.58459,3.58159,3.58435,5250000.0
2009-02-13 18:48:00,3.58416,3.58596,3.58049,3.58443,9500000.0
2009-02-13 18:49:00,3.58304,3.58389,3.57818,3.58248,10130000.0
2009-02-13 18:50:00,3.58143,3.58227,3.57839,3.58098,5250000.0
2009-02-13 18:51:00,3.57632,3.58761,3.57632,3.58757,9000000.0
2009-02-13 18:52:00,3.58846,3.58915,3.58239,3.58594,9130000.0
2009-02-13 18:53:00,3.58366,3.58714,3.58133,3.58714,9880000.0
2009-02-13 18:54:00,3.58787,3.58869,3.58553,3.58583,7380000.0
2009-02-13 18:55:00,3.58982,3.58982,3.58641,3.58641,5250000.0
2009-02-13 18:56:00,3.58895,3.58964,3.58452,3.58927,12000000.0
2009-02-13 18:57:00,3.58496,3.59206,3.58403,3.59192,10750000.0
2009-02-13 18:58:00,3.59255,3.5959,3.58978,3.59398,7500000.0
2009-02-13 18:59:00,3.59587,3.5961,3.59275,3.59579,7880000.0
2009-02-13 19:00:00,3.59479,3.59735,3.59369,3.5956,10880000.0
2009-02-13 19:01:00,3.59512,3.59645,3.59274,3.59325,10250000.0
2009-02-13 19:02:00,3.594,3.594,3.58096,3.59015,7250000.0
2009-02-13 19:03:00,3.59128,3.5919,3.58829,3.59099,6000000.0
2009-02-13 19:04:00,3.59213,3.5934,3.58867,3.59083,10250000.0
2009-02-13 19:05:00,3.59028,3.59131,3.5896,3.59046,7880000.0
2009-02-13 19:06:00,3.59211,3.59247,3.58728,3.58927,16000000.0
2009-02-13 19:07:00,3.59226,3.59226,3.58853,3.58853,6750000.0
2009-02-13 19:08:00,3.58906,3.59297,3.58855,3.59089,8250000.0
2009-02-13 19:09:00,3.58925,3.59125,3.5861,3.59125,5500000.0
2009-02-13 19:10:00,3.58934,3.58934,3.58527,3.58856,11250000.0
2009-02-13 19:11:00,3.59041,3.59385,3.5878,3.59043,7510000.0
2009-02-13 19:12:00,3.5883,3.59238,3.58592,3.59123,13250000.0
2009-02-13 19:13:00,3.58908,3.5918,3.57979,3.58881,12500000.0
2009-02-13 19:14:00,3.59045,3.59111,3.58679,3.58968,7750000.0
2009-02-13 19:15:00,3.58868,3.59179,3.58646,3.59047,5750000.0
2009-02-13 19:16:00,3.59096,3.5917,3.58508,3.59016,8380000.0
2009-02-13 19:17:00,3.59126,3.59151,3.58354,3.58909,10750000.0
2009-02-13 19:18:00,3.58959,3.59336,3.5888,3.59042,7000000.0
2009-02-13 19:19:00,3.59212,3.59433,3.59097,3.59097,7750000.0
2009-02-13 19:20:00,3.58797,3.59113,3.58533,3.58667,7500000.0
2009-02-13 19:21:00,3.58439,3.59145,3.5838,3.58924,8500000.0
2009-02-13 19:22:00,3.58835,3.59183,3.5875,3.59183,11250000.0
2009-02-13 19:23:00,3.59,3.59114,3.58959,3.59069,6000000.0
2009-02-13 19:24:00,3.58988,3.59177,3.58872,3.59079,13500000.0
2009-02-13 19:25:00,3.58904,3.592,3.58831,3.59004,6000000.0
2009-02-13 19:26:00,3.58773,3.59156,3.58773,3.5909,14000000.0
2009-02-13 19:27:00,3.59276,3.59299,3.58671,3.58939,9380000.0
2009-02-13 19:28:00,3.59074,3.59174,3.58923,3.59072,11250000.0
2009-02-13 19:29:00,3.59045,3.59202,3.58759,3.58865,8250000.0
2009-02-13 19:30:00,3.58801,3.59112,3.58437,3.58738,10750000.0
2009-02-13 19:31:00,3.58992,3.58992,3.58435,3.58914,6000000.0
2009-02-13 19:32:00,3.58732,3.59081,3.58646,3.59026,6250000.0
2009-02-13 19:33:00,3.58971,3.5917,3.58702,3.58871,12750000.0
2009-02-13 19:34:00,3.59156,3.5919,3.58518,3.58814,10630000.0
2009-02-13 19:35:00,3.58802,3.59104,3.58802,3.59104,5500000.0
2009-02-13 19:36:00,3.58854,3.59106,3.5852,3.58759,14250000.0
2009-02-13 19:37:00,3.58821,3.59079,3.58699,3.58977,10250000.0
2009-02-13 19:38:00,3.58979,3.59061,3.58779,3.58961,8000000.0
2009-02-13 19:39:00,3.5873,3.59214,3.5873,3.59168,8750000.0
2009-02-13 19:40:00,3.59154,3.59154,3.58812,3.58924,9500000.0
2009-02-13 19:41:00,3.58572,3.59204,3.58572,3.58796,9750000.0
2009-02-13 19:42:00,3.59316,3.59399,3.58963,3.59347,9630000.0
2009-02-13 19:43:00,3.59444,3.59476,3.59113,3.59476,8380000.0
2009-02-13 19:44:00,3.59437,3.59536,3.59242,3.59466,6250000.0
2009-02-13 19:45:00,3.59466,3.59537,3.59006,3.59327,7750000.0
2009-02-13 19:46:00,3.59462,3.59472,3.59147,3.59349,13250000.0
2009-02-13 19:47:00,3.59555,3.59555,3.5916,3.5916,6250000.0
2009-02-13 19:48:00,3.59516,3.59516,3.58862,3.59381,10130000.0
2009-02-13 19:49:00,3.59286,3.5943,3.58784,3.58784,13500000.0
2009-02-13 19:50:00,3.59491,3.59491,3.59087,3.59244,6500000.0
2009-02-13 19:51:00,3.59482,3.59482,3.59304,3.59304,7500000.0
2009-02-13 19:52:00,3.59294,3.59588,3.59294,3.59472,6500000.0
2009-02-13 19:53:00,3.59526,3.59565,3.59122,3.59494,7750000.0
2009-02-13 19:54:00,3.59602,3.59792,3.59315,3.59687,13750000.0
2009-02-13 19:55:00,3.59802,3.59807,3.59161,3.59453,10380000.0
2009-02-13 19:56:00,3.59716,3.59716,3.59191,3.5961,9500000.0
2009-02-13 19:57:00,3.59583,3.59794,3.59226,3.59584,12250000.0
2009-02-13 19:58:00,3.59597,3.59831,3.5943,3.59663,9500000.0
2009-02-13 19:59:00,3.59641,3.59776,3.5907,3.59567,7130000.0
2009-02-13 20:00:00,3.5942,3.59743,3.59318,3.59318,14750000.0
2009-02-13 20:01:00,3.5961,3.5961,3.59118,3.59506,13500000.0
2009-02-13 20:02:00,3.59397,3.59432,3.59048,3.59284,6630000.0
2009-02-13 20:03:00,3.59433,3.59465,3.59146,3.59146,11630000.0
2009-02-13 20:04:00,3.59082,3.59327,3.59082,3.59234,6250000.0
2009-02-13 20:05:00,3.59269,3.59583,3.58959,3.59159,10500000.0
2009-02-13 20:06:00,3.59138,3.59256,3.58728,3.59088,6380000.0
2009-02-13 20:07:00,3.59274,3.59344,3.58748,3.59006,7000000.0
2009-02-13 20:08:00,3.59139,3.59139,3.58957,3.58988,8880000.0
2009-02-13 20:09:00,3.5902,3.59279,3.58852,3.59171,13250000.0
2009-02-13 20:10:00,3.58836,3.59127,3.58615,3.5891,6750000.0
2009-02-13 20:11:00,3.58923,3.59183,3.58632,3.5906,7000000.0
2009-02-13 20:12:00,3.59081,3.59272,3.59081,3.59113,7750000.0
2009-02-13 20:13:00,3.58881,3.59328,3.58718,3.58718,9000000.0
2009-02-13 20:14:00,3.59183,3.59219,3.58644,3.58644,7250000.0
2009-02-13 20:15:00,3.59106,3.59667,3.58681,3.58681,14250000.0
2009-02-13 20:16:00,3.59129,3.59129,3.58611,3.589,10630000.0
2009-02-13 20:17:00,3.58535,3.58998,3.58415,3.58415,7000000.0
2009-02-13 20:18:00,3.58818,3.58883,3.58463,3.58645,9250000.0
2009-02-13 20:19:00,3.58698,3.58897,3.58475,3.5879,7380000.0
2009-02-13 20:20:00,3.58853,3.58932,3.58418,3.58418,8000000.0
2009-02-13 20:21:00,3.58839,3.58897,3.58456,3.58737,16250000.0
2009-02-13 20:22:00,3.5835,3.58873,3.5835,3.58631,8250000.0
2009-02-13 20:23:00,3.58437,3.58791,3.58344,3.58344,7000000.0
2009-02-13 20:24:00,3.58714,3.58892,3.58395,3.58667,14500000.0
2009-02-13 20:25:00,3.58648,3.58879,3.58273,3.58273,10000000.0
2009-02-13 20:26:00,3.58624,3.58745,3.58475,3.58569,9130000.0
2009-02-13 20:27:00,3.58785,3.58852,3.58286,3.58594,8260000.0
2009-02-13 20:28:00,3.58658,3.5874,3.58249,3.58469,14000000.0
2009-02-13 20:29:00,3.58328,3.58726,3.58328,3.58534,8750000.0
2009-02-13 20:30:00,3.58766,3.58801,3.58516,3.58692,8630000.0
2009-02-13 20:31:00,3.58345,3.58914,3.58329,3.58914,13750000.0
2009-02-13 20:32:00,3.58893,3.58982,3.58425,3.58479,15500000.0
2009-02-13 20:33:00,3.58333,3.58959,3.58333,3.5877,9000000.0
2009-02-13 20:34:00,3.589,3.5909,3.58557,3.5909,16000000.0
2009-02-13 20:35:00,3.58535,3.59144,3.58535,3.59059,11250000.0
2009-02-13 20:36:00,3.59167,3.59273,3.58953,3.59093,11630000.0
2009-02-13 20:37:00,3.58924,3.59269,3.58688,3.58992,13000000.0
2009-02-13 20:38:00,3.59014,3.59165,3.58607,3.59162,10500000.0
2009-02-13 20:39:00,3.59272,3.59294,3.59012,3.59024,5250000.0
2009-02-13 20:40:00,3.58723,3.59156,3.58723,3.58812,5630000.0
2009-02-13 20:41:00,3.59113,3.59248,3.58976,3.5915,10750000.0
2009-02-13 20:42:00,3.58956,3.5921,3.58598,3.59101,7880000.0
2009-02-13 20:43:00,3.58987,3.59532,3.58891,3.5933,9250000.0
2009-02-13 20:44:00,3.5905,3.59395,3.58978,3.59273,9000000.0
2009-02-13 20:45:00,3.58937,3.59239,3.58818,3.5915,7500000.0
2009-02-13 20:46:00,3.58672,3.59281,3.58672,3.59155,10000000.0
2009-02-13 20:47:00,3.59128,3.59423,3.591,3.591,6000000.0
2009-02-13 20:48:00,3.59124,3.59418,3.59077,3.59375,9500000.0
2009-02-13 20:49:00,3.59171,3.59314,3.58767,3.58996,10000000.0
2009-02-13 20:50:00,3.58969,3.5914,3.58846,3.58891,13000000.0
2009-02-13 20:51:00,3.59091,3.59143,3.58895,3.59109,6500000.0
2009-02-13 20:52:00,3.58972,3.59123,3.58879,3.58879,8000000.0
2009-02-13 20:53:00,3.59178,3.59255,3.58777,3.59071,6130000.0
2009-02-13 20:54:00,3.59026,3.59387,3.58791,3.58816,13750000.0
2009-02-13 20:55:00,3.5936,3.59377,3.58961,3.592,10750000.0
2009-02-13 20:56:00,3.59155,3.59387,3.59031,3.59382,6500000.0
2009-02-13 20:57:00,3.59213,3.59439,3.58826,3.59044,7750000.0
2009-02-13 20:58:00,3.58883,3.59337,3.58799,3.59226,11000000.0
2009-02-13 20:59:00,3.59232,3.59381,3.59177,3.59328,5250000.0
2009-02-13 21:00:00,3.59125,3.59303,3.591,3.59129,8500000.0
2009-02-13 21:01:00,3.59216,3.59387,3.5882,3.58957,5250000.0
2009-02-13 21:02:00,3.59173,3.59376,3.58945,3.58995,13000000.0
2009-02-13 21:03:00,3.59162,3.59262,3.5887,3.59258,5250000.0
2009-02-13 21:04:00,3.58815,3.59191,3.58579,3.59179,13250000.0
2009-02-13 21:05:00,3.59329,3.59654,3.58891,3.59538,14250000.0
2009-02-13 21:06:00,3.5958,3.5977,3.59138,3.59523,8130000.0
2009-02-13 21:07:00,3.59702,3.59801,3.59411,3.59436,8500000.0
2009-02-13 21:08:00,3.59682,3.59682,3.5939,3.59649,7750000.0
2009-02-13 21:09:00,3.59274,3.59696,3.59274,3.59401,7000000.0
2009-02-13 21:10:00,3.59843,3.59843,3.5927,3.59701,10380000.0
2009-02-13 21:11:00,3.59113,3.5971,3.59104,3.59429,8750000.0
2009-02-13 21:12:00,3.59652,3.59652,3.59025,3.59376,9250000.0
2009-02-13 21:13:00,3.59572,3.59636,3.58996,3.59471,7000000.0
2009-02-13 21:14:00,3.59366,3.59644,3.59151,3.59644,12250000.0
2009-02-13 21:15:00,3.59354,3.59785,3.59354,3.59443,7500000.0
2009-02-13 21:16:00,3.59962,3.60001,3.59573,3.59641,9500000.0
2009-02-13 21:17:00,3.59603,3.59854,3.5956,3.59645,8500000.0
2009-02-13 21:18:00,3.59651,3.59876,3.59411,3.59652,12250000.0
2009-02-13 21:19:00,3.59885,3.59885,3.59427,3.59699,8500000.0
2009-02-13 21:20:00,3.59677,3.59677,3.59318,3.59643,7500000.0
2009-02-13 21:21:00,3.59764,3.59822,3.59293,3.59293,11750000.0
2009-02-13 21:22:00,3.59441,3.59858,3.59148,3.59858,10500000.0
2009-02-13 21:23:00,3.59657,3.5987,3.59657,3.59669,4880000.0
2009-02-13 21:24:00,3.59822,3.59867,3.59562,3.59641,7380000.0
2009-02-13 21:25:00,3.59716,3.59934,3.5965,3.5988,10750000.0
2009-02-13 21:26:00,3.59586,3.59856,3.59428,3.59653,7000000.0
2009-02-13 21:27:00,3.59613,3.59807,3.59307,3.59752,7750000.0
2009-02-13 21:28:00,3.59733,3.59917,3.59528,3.59768,9250000.0
2009-02-13 21:29:00,3.59292,3.59846,3.59292,3.59768,11750000.0
2009-02-13 21:30:00,3.59884,3.5992,3.59451,3.5992,11500000.0
2009-02-13 21:31:00,3.59892,3.60011,3.59524,3.60011,5500000.0
2009-02-13 21:32:00,3.59671,3.59938,3.59458,3.59899,11250000.0
2009-02-13 21:33:00,3.59845,3.5997,3.59565,3.59867,8500000.0
2009-02-13 21:34:00,3.59931,3.59946,3.59388,3.59764,7750000.0
2009-02-13 21:35:00,3.59708,3.60017,3.59456,3.59554,14250000.0
2009-02-13 21:36:00,3.59949,3.59973,3.59553,3.59553,7250000.0
2009-02-13 21:37:00,3.59923,3.60021,3.59436,3.59604,15250000.0
2009-02-13 21:38:00,3.59435,3.59948,3.59435,3.59867,7500000.0
2009-02-13 21:39:00,3.59882,3.60043,3.59548,3.59841,10750000.0
2009-02-13 21:40:00,3.59925,3.59931,3.59522,3.59522,8250000.0
2009-02-13 21:41:00,3.5976,3.6003,3.59702,3.59918,7250000.0
2009-02-13 21:42:00,3.59964,3.59974,3.59558,3.59812,7750000.0
2009-02-13 21:43:00,3.59804,3.59887,3.58477,3.58596,13500000.0
2009-02-13 21:44:00,3.5967,3.59925,3.59387,3.59723,6500000.0
2009-02-13 21:45:00,3.59733,3.60091,3.59697,3.59784,10130000.0
2009-02-13 21:46:00,3.59678,3.59944,3.59652,3.59811,15000000.0
2009-02-13 21:47:00,3.59524,3.59923,3.59524,3.59622,8750000.0
2009-02-13 21:48:00,3.59785,3.59875,3.59645,3.59818,10000000.0
2009-02-13 21:49:00,3.5989,3.59918,3.59581,3.59918,8500000.0
2009-02-13 21:50:00,3.59974,3.6003,3.5941,3.59812,9000000.0
2009-02-13 21:51:00,3.59952,3.59952,3.59671,3.59712,10500000.0
2009-02-13 21:52:00,3.59821,3.59929,3.59623,3.59877,9250000.0
2009-02-13 21:53:00,3.59666,3.59917,3.59412,3.59412,9250000.0
2009-02-13 21:54:00,3.59766,3.59766,3.59382,3.59688,7250000.0
2009-02-13 21:55:00,3.59326,3.59753,3.59241,3.59704,9250000.0
2009-02-13 21:56:00,3.59724,3.59724,3.59507,3.59507,11250000.0
2009-02-13 21:57:00,3.59685,3.59709,3.59231,3.5958,12500000.0
2009-02-13 21:58:00,3.59777,3.59884,3.59574,3.59761,9130000.0
2009-02-13 21:59:00,3.59575,3.59809,3.59202,3.59202,7000000.0
2009-02-13 22:00:00,3.59579,3.59579,3.59147,3.59147,8250000.0
2009-02-13 22:01:00,3.59293,3.59618,3.59293,3.59433,5500000.0
2009-02-13 22:02:00,3.59152,3.59563,3.59152,3.59428,6500000.0
2009-02-13 22:03:00,3.59537,3.59684,3.59244,3.59563,11000000.0
2009-02-13 22:04:00,3.59439,3.59505,3.58926,3.59358,6630000.0
2009-02-13 22:05:00,3.59522,3.59522,3.59321,3.59374,5250000.0
2009-02-13 22:06:00,3.59496,3.59696,3.59211,3.59696,15250000.0
2009-02-13 22:07:00,3.59737,3.59785,3.59307,3.59712,7500000.0
2009-02-13 22:08:00,3.59776,3.59892,3.59641,3.59792,11630000.0
2009-02-13 22:09:00,3.59269,3.59775,3.59034,3.5969,6750000.0
2009-02-13 22:10:00,3.59612,3.59804,3.59543,3.59543,6250000.0
2009-02-13 22:11:00,3.5965,3.59744,3.59528,3.59579,8000000.0
2009-02-13 22:12:00,3.59627,3.59878,3.59627,3.5978,5500000.0
2009-02-13 22:13:00,3.5985,3.59954,3.59667,3.59887,10000000.0
2009-02-13 22:14:00,3.59949,3.59967,3.59718,3.59854,11000000.0
2009-02-13 22:15:00,3.59787,3.59839,3.5939,3.59478,9000000.0
2009-02-13 22:16:00,3.59904,3.60031,3.59652,3.60003,8500000.0
2009-02-13 22:17:00,3.59945,3.60045,3.59287,3.59866,6000000.0
2009-02-13 22:18:00,3.59787,3.60016,3.59396,3.59892,11750000.0
2009-02-13 22:19:00,3.59982,3.59982,3.59814,3.59936,6000000.0
2009-02-13 22:20:00,3.60035,3.60169,3.59543,3.60085,9750000.0
2009-02-13 22:21:00,3.59838,3.60024,3.59664,3.59747,13000000.0
2009-02-13 22:22:00,3.59933,3.60053,3.59758,3.5983,5500000.0
2009-02-13 22:23:00,3.59812,3.60127,3.59812,3.60127,8500000.0
2009-02-13 22:24:00,3.59958,3.60185,3.59807,3.59915,8000000.0
2009-02-13 22:25:00,3.60081,3.60128,3.59772,3.60064,6000000.0
2009-02-13 22:26:00,3.60076,3.60124,3.59864,3.59864,6000000.0
2009-02-13 22:27:00,3.59963,3.60165,3.59481,3.60165,9750000.0
2009-02-13 22:28:00,3.60015,3.60023,3.59742,3.59911,7000000.0
2009-02-13 22:29:00,3.59991,3.60026,3.59554,3.59789,5250000.0
2009-02-13 22:30:00,3.60032,3.60034,3.59573,3.59817,10380000.0
2009-02-13 22:31:00,3.59894,3.59969,3.5979,3.59919,5130000.0
2009-02-13 22:32:00,3.59669,3.5994,3.59669,3.59868,9380000.0
2009-02-13 22:33:00,3.59617,3.59955,3.59429,3.59639,8500000.0
2009-02-13 22:34:00,3.59887,3.59893,3.5961,3.59876,7000000.0
2009-02-13 22:35:00,3.59564,3.5991,3.59539,3.59569,9000000.0
2009-02-13 22:36:00,3.59576,3.60141,3.59576,3.59834,10000000.0
2009-02-13 22:37:00,3.59649,3.60074,3.59649,3.59954,10250000.0
2009-02-13 22:38:00,3.6001,3.60067,3.59567,3.60017,21000000.0
2009-02-13 22:39:00,3.59886,3.6015,3.59727,3.60042,10750000.0
2009-02-13 22:40:00,3.59883,3.60174,3.59883,3.60127,7500000.0
2009-02-13 22:41:00,3.59582,3.60179,3.59582,3.60179,9750000.0
2009-02-13 22:42:00,3.60249,3.603,3.59886,3.60014,9250000.0
2009-02-13 22:43:00,3.60208,3.60227,3.59888,3.59993,12250000.0
2009-02-13 22:44:00,3.60045,3.60158,3.59684,3.59968,6750000.0
2009-02-13 22:45:00,3.60038,3.60098,3.59668,3.59668,5750000.0
2009-02-13 22:46:00,3.59756,3.60113,3.59756,3.6006,6000000.0
2009-02-13 22:47:00,3.59936,3.60178,3.59827,3.60075,11380000.0
2009-02-13 22:48:00,3.60129,3.60225,3.59934,3.60129,8000000.0
2009-02-13 22:49:00,3.60139,3.60147,3.59887,3.59965,11000000.0
2009-02-13 22:50:00,3.59968,3.60075,3.59523,3.59987,16000000.0
2009-02-13 22:51:00,3.59897,3.60052,3.59605,3.59699,5250000.0
2009-02-13 22:52:00,3.59947,3.6006,3.59906,3.59931,8250000.0
2009-02-13 22:53:00,3.60012,3.60012,3.59683,3.59683,10000000.0
2009-02-13 22:54:00,3.59887,3.60084,3.59434,3.59923,14380000.0
2009-02-13 22:55:00,3.59768,3.60046,3.59655,3.59848,12500000.0
2009-02-13 22:56:00,3.59839,3.59974,3.59706,3.59706,7250000.0
2009-02-13 22:57:00,3.59993,3.59998,3.59796,3.59796,10500000.0
2009-02-13 22:58:00,3.59883,3.59965,3.59717,3.59821,8500000.0
2009-02-13 22:59:00,3.59678,3.60015,3.59577,3.59852,11750000.0
2009-02-13 23:00:00,3.59971,3.59971,3.59622,3.59882,9500000.0
2009-02-13 23:01:00,3.59534,3.59998,3.59534,3.5985,8130000.0
2009-02-13 23:02:00,3.5981,3.59891,3.59518,3.59799,6880000.0
2009-02-13 23:03:00,3.59811,3.59835,3.596,3.59793,5750000.0
2009-02-13 23:04:00,3.59599,3.59953,3.5955,3.59829,6500000.0
2009-02-13 23:05:00,3.59918,3.59984,3.59757,3.59895,8630000.0
2009-02-13 23:06:00,3.59982,3.60061,3.59833,3.60044,7500000.0
2009-02-13 23:07:00,3.6007,3.6007,3.59725,3.6005,5250000.0
2009-02-13 23:08:00,3.59799,3.60204,3.59799,3.60024,6750000.0
2009-02-13 23:09:00,3.60035,3.6016,3.59712,3.5997,9500000.0
2009-02-13 23:10:00,3.59947,3.60104,3.59813,3.5984,13380000.0
2009-02-13 23:11:00,3.59739,3.60157,3.59739,3.60097,7500000.0
2009-02-13 23:12:00,3.59706,3.60044,3.5959,3.60044,10000000.0
2009-02-13 23:13:00,3.60174,3.60326,3.60072,3.60228,15250000.0
2009-02-13 23:14:00,3.6013,3.60357,3.59925,3.60353,6750000.0
2009-02-13 23:15:00,3.60392,3.60439,3.60299,3.60339,11000000.0
2009-02-13 23:16:00,3.60416,3.60493,3.60262,3.60462,6500000.0
2009-02-13 23:17:00,3.60115,3.60516,3.59973,3.60516,8000000.0
2009-02-13 23:18:00,3.60445,3.60501,3.60115,3.60477,13250000.0
2009-02-13 23:19:00,3.60491,3.605,3.60139,3.60432,15500000.0
2009-02-13 23:20:00,3.60188,3.60627,3.60088,3.60126,7250000.0
2009-02-13 23:21:00,3.6038,3.60447,3.60262,3.60407,5500000.0
2009-02-13 23:22:00,3.60393,3.60474,3.60226,3.60316,7000000.0
2009-02-13 23:23:00,3.60116,3.60599,3.60116,3.60454,10380000.0
2009-02-13 23:24:00,3.60405,3.60417,3.59948,3.60378,6750000.0
2009-02-13 23:25:00,3.59815,3.60306,3.59535,3.60306,13630000.0
2009-02-13 23:26:00,3.60352,3.60392,3.59813,3.60268,5500000.0
2009-02-13 23:27:00,3.60362,3.60417,3.60257,3.60396,6750000.0
2009-02-13 23:28:00,3.60012,3.60559,3.60012,3.60346,8130000.0
2009-02-13 23:29:00,3.60388,3.60388,3.59798,3.60096,7000000.0
2009-02-13 23:30:00,3.60399,3.60443,3.60399,3.60425,6250000.0
2009-02-13 23:31:00,3.60163,3.60417,3.59955,3.60398,9380000.0
2009-02-13 23:32:00,3.60437,3.60437,3.60311,3.60411,8250000.0
2009-02-13 23:33:00,3.59899,3.60336,3.59899,3.60216,8250000.0
2009-02-13 23:34:00,3.60096,3.6044,3.60028,3.60245,6630000.0
2009-02-13 23:35:00,3.60024,3.60226,3.59891,3.60215,7630000.0
2009-02-13 23:36:00,3.60266,3.60275,3.59929,3.60265,9630000.0
2009-02-13 23:37:00,3.60254,3.60375,3.6014,3.60314,7750000.0
2009-02-13 23:38:00,3.60312,3.60365,3.60183,3.6031,9250000.0
2009-02-13 23:39:00,3.60338,3.60475,3.60061,3.60475,5250000.0
2009-02-13 23:40:00,3.6051,3.60663,3.60245,3.60663,12000000.0
2009-02-13 23:41:00,3.60667,3.60755,3.60362,3.60682,14500000.0
2009-02-13 23:42:00,3.6068,3.6068,3.60615,3.60658,9250000.0
2009-02-13 23:43:00,3.60353,3.60733,3.60353,3.60672,10750000.0
2009-02-13 23:44:00,3.60571,3.60738,3.60494,3.60738,9500000.0
2009-02-13 23:45:00,3.60714,3.60714,3.60517,3.60686,7750000.0
2009-02-13 23:46:00,3.60591,3.60764,3.60332,3.60672,17000000.0
2009-02-13 23:47:00,3.60636,3.60649,3.60457,3.60648,9500000.0
2009-02-13 23:48:00,3.60605,3.60786,3.60509,3.60509,8750000.0
2009-02-13 23:49:00,3.60804,3.60814,3.60439,3.60441,8000000.0
2009-02-13 23:50:00,3.60785,3.6082,3.60637,3.6082,4130000.0
2009-02-13 23:51:00,3.60604,3.60691,3.60083,3.60642,13250000.0
2009-02-13 23:52:00,3.60686,3.60723,3.60495,3.60723,7500000.0
2009-02-13 23:53:00,3.6071,3.60806,3.60652,3.60806,9750000.0
2009-02-13 23:54:00,3.60805,3.60832,3.60771,3.60784,8500000.0
2009-02-13 23:55:00,3.60666,3.60905,3.60666,3.60802,5750000.0
2009-02-13 23:56:00,3.60609,3.60717,3.60344,3.60503,6500000.0
2009-02-13 23:57:00,3.60693,3.60756,3.60482,3.60482,8500000.0
2009-02-13 23:58:00,3.60634,3.60671,3.60485,3.60641,7750000.0
2009-02-13 23:59:00,3.60519,3.60702,3.60299,3.60702,9750000.0
2009-02-16 00:00:00,3.62278,3.62374,3.62174,3.62374,11750000.0
2009-02-16 00:01:00,3.62346,3.62346,3.62002,3.6225,6000000.0
2009-02-16 00:02:00,3.62265,3.62425,3.62195,3.62201,6500000.0
2009-02-16 00:03:00,3.62287,3.62287,3.61894,3.62088,9250000.0
2009-02-16 00:04:00,3.62292,3.62364,3.61952,3.62347,12250000.0
2009-02-16 00:05:00,3.62266,3.62266,3.61882,3.62131,8500000.0
2009-02-16 00:06:00,3.62086,3.62124,3.61875,3.62046,8750000.0
2009-02-16 00:07:00,3.61825,3.62244,3.61825,3.62019,8250000.0
2009-02-16 00:08:00,3.62012,3.62012,3.61486,3.61667,9250000.0
2009-02-16 00:09:00,3.61556,3.61617,3.61149,3.6117,5500000.0
2009-02-16 00:10:00,3.61822,3.61882,3.6176,3.6176,8250000.0
2009-02-16 00:11:00,3.61696,3.6212,3.61676,3.62016,7630000.0
2009-02-16 00:12:00,3.61554,3.61842,3.61554,3.61799,9250000.0
2009-02-16 00:13:00,3.61652,3.61667,3.61331,3.61568,7000000.0
2009-02-16 00:14:00,3.61605,3.61789,3.61557,3.61557,8750000.0
2009-02-16 00:15:00,3.61547,3.61775,3.6135,3.61715,7000000.0
2009-02-16 00:16:00,3.61371,3.61762,3.61325,3.61719,7500000.0
2009-02-16 00:18:00,3.61519,3.61676,3.61519,3.6158,6000000.0
2009-02-16 00:19:00,3.61672,3.61672,3.61222,3.61222,8750000.0
2009-02-16 00:20:00,3.61602,3.61683,3.61433,3.61622,10750000.0
2009-02-16 00:21:00,3.61349,3.6166,3.61349,3.61506,7500000.0
2009-02-16 00:23:00,3.61618,3.61618,3.61211,3.61534,7880000.0
2009-02-16 00:24:00,3.616,3.61639,3.61451,3.61574,7000000.0
2009-02-16 00:25:00,3.61452,3.6153,3.6099,3.61319,8000000.0
2009-02-16 00:26:00,3.61496,3.61563,3.61059,3.61463,7500000.0
2009-02-16 00:27:00,3.61539,3.61633,3.6138,3.61547,10010000.0
2009-02-16 00:28:00,3.61559,3.6164,3.61247,3.61624,8000000.0
2009-02-16 00:29:00,3.61645,3.61738,3.61291,3.61642,8000000.0
2009-02-16 00:30:00,3.6178,3.62172,3.6178,3.62047,7380000.0
2009-02-16 00:31:00,3.62356,3.62475,3.61991,3.62108,4880000.0
2009-02-16 00:32:00,3.62359,3.6252,3.61783,3.62149,13000000.0
2009-02-16 00:33:00,3.6229,3.62454,3.62241,3.6232,6880000.0
2009-02-16 00:34:00,3.62306,3.6242,3.61848,3.62238,6500000.0
2009-02-16 00:35:00,3.61984,3.6234,3.61741,3.61985,13130000.0
2009-02-16 00:36:00,3.62381,3.62384,3.61978,3.62312,6000000.0
2009-02-16 00:37:00,3.61785,3.62338,3.61785,3.62252,11000000.0
2009-02-16 00:38:00,3.62045,3.62278,3.61861,3.62158,7250000.0
2009-02-16 00:39:00,3.62263,3.62263,3.61972,3.6213,9000000.0
2009-02-16 00:40:00,3.61814,3.62269,3.61795,3.6217,12750000.0
2009-02-16 00:41:00,3.62383,3.62506,3.62134,3.62204,9880000.0
2009-02-16 00:42:00,3.6214,3.62319,3.61857,3.62106,10750000.0
2009-02-16 00:43:00,3.61987,3.62205,3.61856,3.62181,9250000.0
2009-02-16 00:44:00,3.62075,3.62418,3.62044,3.62248,9000000.0
2009-02-16 00:45:00,3.62113,3.62218,3.6185,3.61995,10000000.0
2009-02-16 00:46:00,3.61841,3.62083,3.61769,3.61987,15500000.0
2009-02-16 00:47:00,3.61855,3.61886,3.61385,3.61886,10500000.0
2009-02-16 00:48:00,3.61651,3.61986,3.61514,3.61942,11880000.0
2009-02-16 00:49:00,3.61862,3.61984,3.6176,3.6176,7630000.0
2009-02-16 00:50:00,3.62027,3.62054,3.61554,3.61848,11250000.0
2009-02-16 00:51:00,3.61934,3.61977,3.61915,3.61915,8500000.0
2009-02-16 00:52:00,3.61887,3.61992,3.61743,3.61886,5500000.0
2009-02-16 00:53:00,3.61836,3.62041,3.61681,3.61771,11750000.0
2009-02-16 00:54:00,3.61937,3.62023,3.61737,3.61957,10380000.0
2009-02-16 00:55:00,3.61949,3.62081,3.61928,3.61976,9250000.0
2009-02-16 00:56:00,3.61997,3.62145,3.61892,3.62038,9750000.0
2009-02-16 00:57:00,3.6202,3.62065,3.61839,3.62065,6630000.0
2009-02-16 00:58:00,3.61916,3.62049,3.61613,3.61863,14750000.0
2009-02-16 00:59:00,3.62083,3.62083,3.61728,3.6207,7750000.0
2009-02-16 01:00:00,3.61985,3.62034,3.61626,3.62012,10760000.0
2009-02-16 01:01:00,3.61831,3.61926,3.61606,3.61926,10000000.0
2009-02-16 01:02:00,3.61768,3.61994,3.61758,3.61803,11250000.0
2009-02-16 01:03:00,3.6177,3.6215,3.6177,3.61862,8750000.0
2009-02-16 01:04:00,3.62103,3.62217,3.61963,3.62051,7750000.0
2009-02-16 01:05:00,3.62001,3.62239,3.61813,3.62044,5250000.0
2009-02-16 01:06:00,3.6223,3.62304,3.62113,3.62139,5250000.0
2009-02-16 01:07:00,3.6219,3.6245,3.621,3.621,10380000.0
2009-02-16 01:08:00,3.62366,3.62477,3.6203,3.6203,7510000.0
2009-02-16 01:09:00,3.62283,3.62601,3.62069,3.62601,5630000.0
2009-02-16 01:10:00,3.62506,3.6271,3.6244,3.62513,8000000.0
2009-02-16 01:11:00,3.62525,3.62905,3.62178,3.62483,13750000.0
2009-02-16 01:12:00,3.62619,3.62714,3.62374,3.6247,6250000.0
2009-02-16 01:13:00,3.62934,3.62979,3.62252,3.62252,6130000.0
2009-02-16 01:14:00,3.62587,3.6277,3.62129,3.62621,7500000.0
2009-02-16 01:15:00,3.62543,3.62841,3.62543,3.62606,7250000.0
2009-02-16 01:16:00,3.62684,3.62851,3.62508,3.62517,14250000.0
2009-02-16 01:17:00,3.62582,3.62781,3.62308,3.62503,9500000.0
2009-02-16 01:18:00,3.62689,3.62689,3.62362,3.62362,6250000.0
2009-02-16 01:19:00,3.62525,3.62809,3.62464,3.62809,10250000.0
2009-02-16 01:20:00,3.62648,3.62784,3.62508,3.62784,8630000.0
2009-02-16 01:21:00,3.62532,3.62698,3.62221,3.6255,8000000.0
2009-02-16 01:22:00,3.62825,3.62845,3.62223,3.62461,8500000.0
2009-02-16 01:23:00,3.62585,3.62585,3.61782,3.62121,7000000.0
2009-02-16 01:24:00,3.62058,3.62489,3.62058,3.62218,7500000.0
2009-02-16 01:25:00,3.62442,3.62609,3.62105,3.62499,10000000.0
2009-02-16 01:26:00,3.61903,3.62417,3.61903,3.61916,12000000.0
2009-02-16 01:27:00,3.62257,3.62436,3.62154,3.62361,10750000.0
2009-02-16 01:28:00,3.62242,3.62402,3.62014,3.62172,12880000.0
2009-02-16 01:29:00,3.62323,3.62323,3.62071,3.62216,6000000.0
2009-02-16 01:30:00,3.62352,3.62352,3.61855,3.61855,7000000.0
2009-02-16 01:31:00,3.62248,3.62393,3.62038,3.62337,7250000.0
2009-02-16 01:32:00,3.6239,3.6242,3.61981,3.62212,12630000.0
2009-02-16 01:33:00,3.624,3.62428,3.61976,3.6223,5500000.0
2009-02-16 01:34:00,3.61866,3.62314,3.61808,3.61954,8500000.0
2009-02-16 01:35:00,3.623,3.623,3.61904,3.6212,15750000.0
2009-02-16 01:36:00,3.62226,3.62226,3.6198,3.62064,10750000.0
2009-02-16 01:37:00,3.6179,3.62159,3.61539,3.61784,11750000.0
2009-02-16 01:38:00,3.62087,3.6223,3.62049,3.62164,7500000.0
2009-02-16 01:39:00,3.62087,3.62177,3.61758,3.6215,5630000.0
2009-02-16 01:40:00,3.62131,3.62169,3.61908,3.6193,9000000.0
2009-02-16 01:41:00,3.62179,3.62434,3.62026,3.622,10380000.0
2009-02-16 01:42:00,3.62084,3.62084,3.6143,3.61596,7000000.0
2009-02-16 01:43:00,3.62149,3.62149,3.61514,3.61987,8500000.0
2009-02-16 01:44:00,3.62212,3.62329,3.61683,3.62126,13750000.0
2009-02-16 01:45:00,3.62125,3.62125,3.6147,3.62034,12010000.0
2009-02-16 01:46:00,3.61793,3.61977,3.61468,3.61551,8500000.0
2009-02-16 01:47:00,3.61972,3.61974,3.61866,3.61917,8630000.0
2009-02-16 01:48:00,3.61651,3.62119,3.61651,3.61915,8010000.0
2009-02-16 01:49:00,3.62027,3.62155,3.61937,3.62035,10380000.0
2009-02-16 01:50:00,3.61876,3.62054,3.6178,3.61957,9380000.0
2009-02-16 01:51:00,3.62037,3.62067,3.61943,3.62015,7750000.0
2009-02-16 01:52:00,3.62124,3.62131,3.61664,3.62027,9500000.0
2009-02-16 01:53:00,3.62098,3.62131,3.61705,3.61705,8250000.0
2009-02-16 01:54:00,3.62057,3.62067,3.618,3.62001,8250000.0
2009-02-16 01:55:00,3.61916,3.62219,3.61823,3.62127,18250000.0
2009-02-16 01:56:00,3.6194,3.6212,3.61749,3.6197,12250000.0
2009-02-16 01:57:00,3.61956,3.61969,3.61583,3.61933,14000000.0
2009-02-16 01:58:00,3.61983,3.62041,3.61593,3.61868,5750000.0
2009-02-16 02:01:00,3.61998,3.62167,3.61806,3.6212,7500000.0
2009-02-16 02:02:00,3.62169,3.6231,3.61857,3.6231,12750000.0
2009-02-16 02:03:00,3.62225,3.62323,3.61805,3.61932,6630000.0
2009-02-16 02:04:00,3.62224,3.62413,3.61821,3.62133,16630000.0
2009-02-16 02:05:00,3.62246,3.62327,3.62003,3.62304,8250000.0
2009-02-16 02:06:00,3.62113,3.62517,3.62113,3.62276,6250000.0
2009-02-16 02:07:00,3.62451,3.62576,3.62019,3.62576,15500000.0
2009-02-16 02:08:00,3.62477,3.62515,3.62357,3.62386,5500000.0
2009-02-16 02:09:00,3.62288,3.62325,3.62035,3.62116,8750000.0
2009-02-16 02:10:00,3.62205,3.62238,3.62032,3.62118,8500000.0
2009-02-16 02:11:00,3.6214,3.62171,3.61776,3.61776,6750000.0
2009-02-16 02:12:00,3.62082,3.62188,3.62025,3.62188,9250000.0
2009-02-16 02:13:00,3.61808,3.6217,3.61712,3.61951,9750000.0
2009-02-16 02:14:00,3.62182,3.62231,3.61629,3.62008,10130000.0
2009-02-16 02:15:00,3.62125,3.62141,3.61533,3.61968,12750000.0
2009-02-16 02:16:00,3.6192,3.62201,3.61623,3.61933,8250000.0
2009-02-16 02:17:00,3.61687,3.62036,3.61562,3.61848,6750000.0
2009-02-16 02:18:00,3.62045,3.62045,3.61517,3.61912,12500000.0
2009-02-16 02:19:00,3.61516,3.61862,3.6151,3.61627,9250000.0
2009-02-16 02:20:00,3.61734,3.61737,3.61174,3.61737,5250000.0
2009-02-16 02:21:00,3.61755,3.61758,3.61598,3.61628,6750000.0
2009-02-16 02:22:00,3.61515,3.6186,3.61197,3.61304,16500000.0
2009-02-16 02:23:00,3.61663,3.61777,3.61506,3.61662,7130000.0
2009-02-16 02:24:00,3.61603,3.61953,3.61547,3.61747,8250000.0
2009-02-16 02:25:00,3.61497,3.61797,3.6132,3.61407,6250000.0
2009-02-16 02:26:00,3.61864,3.61896,3.61415,3.61896,5630000.0
2009-02-16 02:27:00,3.61801,3.62216,3.61725,3.62125,9750000.0
2009-02-16 02:28:00,3.62278,3.62278,3.61654,3.62232,7250000.0
2009-02-16 02:29:00,3.61738,3.62168,3.61738,3.62063,7130000.0
2009-02-16 02:30:00,3.61995,3.62248,3.61845,3.62081,6000000.0
2009-02-16 02:31:00,3.62034,3.62315,3.61889,3.62126,10500000.0
2009-02-16 02:32:00,3.62322,3.62368,3.62045,3.62045,10500000.0
2009-02-16 02:33:00,3.62124,3.62532,3.61837,3.61837,12010000.0
2009-02-16 02:34:00,3.62227,3.62368,3.61894,3.62162,11000000.0
2009-02-16 02:35:00,3.61833,3.62223,3.61833,3.61849,5250000.0
2009-02-16 02:36:00,3.62068,3.62245,3.61676,3.62068,6750000.0
2009-02-16 02:37:00,3.6198,3.62161,3.61658,3.62115,7500000.0
2009-02-16 02:38:00,3.62117,3.62117,3.61587,3.61851,9750000.0
2009-02-16 02:39:00,3.61895,3.62126,3.61818,3.62035,6500000.0
2009-02-16 02:40:00,3.62019,3.6212,3.61776,3.61776,11250000.0
2009-02-16 02:41:00,3.61652,3.62064,3.61652,3.61878,5000000.0
2009-02-16 02:42:00,3.61807,3.6223,3.61807,3.62223,12630000.0
2009-02-16 02:43:00,3.62123,3.62475,3.62123,3.62328,8500000.0
2009-02-16 02:44:00,3.62397,3.62408,3.62231,3.62309,7380000.0
2009-02-16 02:45:00,3.62369,3.62385,3.61855,3.62331,6250000.0
2009-02-16 02:46:00,3.61827,3.62348,3.61827,3.62297,5750000.0
2009-02-16 02:48:00,3.62317,3.62661,3.62076,3.62394,14250000.0
2009-02-16 02:49:00,3.62345,3.62356,3.61992,3.62354,8500000.0
2009-02-16 02:50:00,3.62212,3.62289,3.6183,3.62083,8760000.0
2009-02-16 02:51:00,3.62294,3.62295,3.62294,3.62295,1500000.0
2009-02-16 02:52:00,3.62127,3.62427,3.62127,3.62404,10630000.0
2009-02-16 02:53:00,3.62412,3.62482,3.62357,3.62431,7880000.0
2009-02-16 02:54:00,3.625,3.62564,3.62206,3.62311,10000000.0
2009-02-16 02:55:00,3.62487,3.62665,3.6239,3.62611,5750000.0
2009-02-16 02:56:00,3.62462,3.62591,3.62401,3.62403,8380000.0
2009-02-16 02:57:00,3.62493,3.62792,3.62475,3.62722,12250000.0
2009-02-16 02:58:00,3.62949,3.62949,3.62613,3.62719,11130000.0
2009-02-16 02:59:00,3.62945,3.62945,3.62524,3.62841,12380000.0
2009-02-16 03:00:00,3.62797,3.62843,3.62435,3.62766,9250000.0
2009-02-16 03:01:00,3.62725,3.62867,3.6244,3.62744,17000000.0
2009-02-16 03:02:00,3.62749,3.62749,3.62502,3.62547,6380000.0
2009-02-16 03:03:00,3.62709,3.62737,3.62513,3.62655,12000000.0
2009-02-16 03:04:00,3.62658,3.62724,3.62538,3.62546,7250000.0
2009-02-16 03:05:00,3.62647,3.62647,3.62384,3.62496,13880000.0
2009-02-16 03:06:00,3.62329,3.62589,3.62124,3.62327,15500000.0
2009-02-16 03:07:00,3.62485,3.62575,3.62337,3.62389,5380000.0
2009-02-16 03:08:00,3.6248,3.62542,3.62441,3.62441,8500000.0
2009-02-16 03:09:00,3.62424,3.62546,3.62062,3.62498,8750000.0
2009-02-16 03:10:00,3.62245,3.62493,3.62245,3.6239,9500000.0
2009-02-16 03:11:00,3.62447,3.62447,3.61878,3.62045,11250000.0
2009-02-16 03:12:00,3.62399,3.62408,3.62025,3.62344,10000000.0
2009-02-16 03:13:00,3.62359,3.62596,3.62184,3.62276,10250000.0
2009-02-16 03:14:00,3.62463,3.62463,3.6226,3.62291,9750000.0
2009-02-16 03:15:00,3.62433,3.62511,3.62066,3.62187,10000000.0
2009-02-16 03:16:00,3.62308,3.62326,3.61973,3.62085,7250000.0
2009-02-16 03:17:00,3.62175,3.62292,3.61902,3.62132,6500000.0
2009-02-16 03:18:00,3.62377,3.62377,3.62265,3.62265,10250000.0
2009-02-16 03:19:00,3.62299,3.62299,3.61836,3.61984,15010000.0
2009-02-16 03:20:00,3.62339,3.62339,3.62139,3.62273,8250000.0
2009-02-16 03:21:00,3.62355,3.62363,3.61986,3.62039,7250000.0
2009-02-16 03:22:00,3.62259,3.62374,3.61743,3.61743,8130000.0
2009-02-16 03:23:00,3.6241,3.6241,3.61843,3.62219,6250000.0
2009-02-16 03:24:00,3.62056,3.62284,3.61734,3.61925,15250000.0
2009-02-16 03:25:00,3.6217,3.62313,3.61914,3.62109,6500000.0
2009-02-16 03:26:00,3.6228,3.6228,3.62125,3.62125,9000000.0
2009-02-16 03:27:00,3.62253,3.62253,3.61739,3.62031,11000000.0
2009-02-16 03:28:00,3.62063,3.62195,3.61807,3.62114,8750000.0
2009-02-16 03:29:00,3.62046,3.62218,3.62046,3.62188,9750000.0
2009-02-16 03:30:00,3.62181,3.62308,3.61896,3.62204,8250000.0
2009-02-16 03:31:00,3.62178,3.62285,3.61828,3.62284,8000000.0
2009-02-16 03:32:00,3.62214,3.62318,3.62116,3.62289,10250000.0
2009-02-16 03:33:00,3.6212,3.6235,3.61776,3.62234,11500000.0
2009-02-16 03:34:00,3.6206,3.6224,3.61761,3.62138,8510000.0
2009-02-16 03:35:00,3.62294,3.62294,3.6207,3.62185,8750000.0
2009-02-16 03:36:00,3.62226,3.62291,3.61851,3.62291,9880000.0
2009-02-16 03:37:00,3.62285,3.62317,3.622,3.62231,11010000.0
2009-02-16 03:38:00,3.62241,3.62386,3.62063,3.62063,8750000.0
2009-02-16 03:39:00,3.62228,3.62294,3.62012,3.62203,12000000.0
2009-02-16 03:40:00,3.61969,3.62438,3.61969,3.6219,8500000.0
2009-02-16 03:41:00,3.61973,3.62177,3.61973,3.6198,9750000.0
2009-02-16 03:42:00,3.61877,3.62187,3.61877,3.6205,6250000.0
2009-02-16 03:43:00,3.62209,3.62251,3.61764,3.61803,7750000.0
2009-02-16 03:44:00,3.62016,3.62016,3.61666,3.61834,5250000.0
2009-02-16 03:45:00,3.62018,3.62113,3.61931,3.6204,11000000.0
2009-02-16 03:46:00,3.61906,3.62096,3.61643,3.62079,7500000.0
2009-02-16 03:47:00,3.61755,3.61923,3.61454,3.61528,9500000.0
2009-02-16 03:48:00,3.62065,3.62065,3.61658,3.61874,9500000.0
2009-02-16 03:49:00,3.62,3.62074,3.61902,3.61902,8630000.0
2009-02-16 03:50:00,3.6155,3.61939,3.6155,3.6155,4880000.0
2009-02-16 03:51:00,3.61697,3.62056,3.61588,3.62056,11500000.0
2009-02-16 03:52:00,3.61744,3.62009,3.61612,3.61665,8380000.0
2009-02-16 03:53:00,3.61907,3.62002,3.61589,3.61865,10130000.0
2009-02-16 03:54:00,3.62016,3.62216,3.616,3.62079,9750000.0
2009-02-16 03:55:00,3.6206,3.62207,3.61767,3.62108,12000000.0
2009-02-16 03:56:00,3.61988,3.62134,3.61732,3.62134,13250000.0
2009-02-16 03:57:00,3.62063,3.62233,3.61987,3.62167,6250000.0
2009-02-16 03:58:00,3.62093,3.62228,3.61937,3.62175,6250000.0
2009-02-16 03:59:00,3.62134,3.62178,3.61911,3.62174,6750000.0
2009-02-16 04:00:00,3.62138,3.62243,3.61801,3.61984,10500000.0
2009-02-16 04:01:00,3.62282,3.62312,3.61988,3.62295,7750000.0
2009-02-16 04:02:00,3.62166,3.62383,3.62166,3.62249,6250000.0
2009-02-16 04:03:00,3.62042,3.62308,3.61893,3.62126,6250000.0
2009-02-16 04:04:00,3.62264,3.62417,3.62171,3.62209,5750000.0
2009-02-16 04:05:00,3.62471,3.62539,3.62424,3.62539,8000000.0
2009-02-16 04:06:00,3.62608,3.62632,3.62486,3.62524,7000000.0
2009-02-16 04:07:00,3.62575,3.62657,3.62402,3.62533,5500000.0
2009-02-16 04:08:00,3.62519,3.62613,3.62094,3.62501,11750000.0
2009-02-16 04:09:00,3.62704,3.62704,3.62521,3.62535,5000000.0
2009-02-16 04:10:00,3.6233,3.62709,3.62268,3.62572,12000000.0
2009-02-16 04:11:00,3.62205,3.62532,3.62205,3.62448,11250000.0
2009-02-16 04:12:00,3.62432,3.62516,3.62327,3.62516,9380000.0
2009-02-16 04:13:00,3.62476,3.62523,3.62059,3.62309,15750000.0
2009-02-16 04:14:00,3.62401,3.62441,3.62247,3.62404,9750000.0
2009-02-16 04:15:00,3.62514,3.62514,3.62194,3.62287,7630000.0
2009-02-16 04:16:00,3.62483,3.62519,3.6212,3.6212,7500000.0
2009-02-16 04:17:00,3.62465,3.62519,3.6242,3.62519,8500000.0
2009-02-16 04:18:00,3.62491,3.62762,3.62344,3.62606,16000000.0
2009-02-16 04:19:00,3.62593,3.62622,3.6222,3.6222,16000000.0
2009-02-16 04:20:00,3.62497,3.62502,3.62148,3.62502,7750000.0
2009-02-16 04:21:00,3.62589,3.62684,3.6249,3.62632,14250000.0
2009-02-16 04:22:00,3.62634,3.62844,3.62612,3.62612,8130000.0
2009-02-16 04:23:00,3.62696,3.62696,3.62337,3.62656,9500000.0
2009-02-16 04:24:00,3.62654,3.62681,3.62304,3.62426,10000000.0
2009-02-16 04:25:00,3.62644,3.62644,3.62172,3.62337,9750000.0
2009-02-16 04:26:00,3.62512,3.62628,3.62351,3.62351,12000000.0
2009-02-16 04:27:00,3.62697,3.62721,3.62567,3.62657,12250000.0
2009-02-16 04:28:00,3.6269,3.62745,3.62203,3.62371,14750000.0
2009-02-16 04:29:00,3.62606,3.62694,3.62604,3.62656,6500000.0
2009-02-16 04:30:00,3.62563,3.6284,3.62368,3.62722,9250000.0
2009-02-16 04:31:00,3.62518,3.62603,3.62119,3.62119,10500000.0
2009-02-16 04:32:00,3.62516,3.6258,3.62374,3.62506,5750000.0
2009-02-16 04:33:00,3.6245,3.62573,3.61965,3.62502,5750000.0
2009-02-16 04:34:00,3.62009,3.62632,3.61964,3.62047,15130000.0
2009-02-16 04:35:00,3.6242,3.62621,3.62165,3.62619,7500000.0
2009-02-16 04:36:00,3.62543,3.62543,3.62048,3.62048,11000000.0
2009-02-16 04:37:00,3.62561,3.62604,3.62328,3.6248,8250000.0
2009-02-16 04:38:00,3.62563,3.62611,3.62429,3.62516,6750000.0
2009-02-16 04:39:00,3.62255,3.62682,3.62229,3.62264,7000000.0
2009-02-16 04:40:00,3.62443,3.62629,3.62224,3.62565,8500000.0
2009-02-16 04:41:00,3.62503,3.62646,3.62188,3.6252,13500000.0
2009-02-16 04:42:00,3.626,3.62663,3.62223,3.62272,10000000.0
2009-02-16 04:43:00,3.62582,3.62636,3.62396,3.62572,7000000.0
2009-02-16 04:44:00,3.62548,3.6263,3.62492,3.62568,8500000.0
2009-02-16 04:45:00,3.62538,3.62538,3.62137,3.62287,8250000.0
2009-02-16 04:46:00,3.62432,3.62576,3.6234,3.6243,8500000.0
2009-02-16 04:47:00,3.62473,3.62473,3.62059,3.62137,7880000.0
2009-02-16 04:48:00,3.6248,3.6248,3.62042,3.62042,5750000.0
2009-02-16 04:49:00,3.62318,3.62557,3.62291,3.62367,11250000.0
2009-02-16 04:50:00,3.6248,3.62739,3.62235,3.62549,9750000.0
2009-02-16 04:51:00,3.62459,3.62586,3.62207,3.62207,8500000.0
2009-02-16 04:52:00,3.62473,3.62509,3.62148,3.62459,5500000.0
2009-02-16 04:53:00,3.62453,3.62477,3.62272,3.62461,11250000.0
2009-02-16 04:54:00,3.62367,3.62516,3.62367,3.62486,7750000.0
2009-02-16 04:55:00,3.62485,3.62497,3.62038,3.62131,6500000.0
2009-02-16 04:56:00,3.62486,3.62566,3.62325,3.62491,7750000.0
2009-02-16 04:57:00,3.62444,3.62612,3.62171,3.62522,9500000.0
2009-02-16 04:58:00,3.62602,3.62602,3.6223,3.62237,7750000.0
2009-02-16 04:59:00,3.62642,3.62642,3.62413,3.62583,9500000.0
2009-02-16 05:00:00,3.62551,3.62551,3.6216,3.62289,9750000.0
2009-02-16 05:01:00,3.62458,3.62505,3.62389,3.62389,8500000.0
2009-02-16 05:02:00,3.62493,3.6251,3.62334,3.62417,10000000.0
2009-02-16 05:03:00,3.6246,3.62473,3.62428,3.62442,6250000.0
2009-02-16 05:04:00,3.62383,3.62469,3.62072,3.62273,16000000.0
2009-02-16 05:05:00,3.62451,3.62494,3.61987,3.62331,14000000.0
2009-02-16 05:06:00,3.62272,3.62489,3.62101,3.62489,13750000.0
2009-02-16 05:07:00,3.62394,3.62438,3.62352,3.62399,9250000.0
2009-02-16 05:08:00,3.62145,3.62533,3.62082,3.62425,5500000.0
2009-02-16 05:09:00,3.62373,3.62522,3.62106,3.62401,13250000.0
2009-02-16 05:10:00,3.6241,3.62541,3.6236,3.62424,9250000.0
2009-02-16 05:11:00,3.62427,3.62475,3.62372,3.6241,9750000.0
2009-02-16 05:12:00,3.62414,3.6247,3.62215,3.62422,13250000.0
2009-02-16 05:13:00,3.6243,3.6243,3.62015,3.62015,5630000.0
2009-02-16 05:14:00,3.61939,3.62453,3.61939,3.62398,5250000.0
2009-02-16 05:15:00,3.62383,3.62451,3.62079,3.62431,5880000.0
2009-02-16 05:16:00,3.625,3.62704,3.62412,3.62607,12750000.0
2009-02-16 05:17:00,3.62449,3.62513,3.62406,3.62476,7000000.0
2009-02-16 05:18:00,3.62487,3.62487,3.61955,3.62071,7500000.0
2009-02-16 05:19:00,3.62469,3.62506,3.62404,3.62434,6500000.0
2009-02-16 05:20:00,3.62447,3.62526,3.62108,3.62304,14500000.0
2009-02-16 05:21:00,3.62519,3.62559,3.62182,3.62498,19500000.0
2009-02-16 05:22:00,3.62488,3.62649,3.62204,3.62204,10500000.0
2009-02-16 05:24:00,3.62347,3.6251,3.62147,3.62161,7250000.0
2009-02-16 05:26:00,3.62496,3.62609,3.62147,3.62356,14250000.0
2009-02-16 05:27:00,3.62575,3.62614,3.62347,3.62347,9250000.0
2009-02-16 05:28:00,3.62509,3.62509,3.62351,3.62351,5500000.0
2009-02-16 05:29:00,3.62273,3.62487,3.62074,3.62462,10750000.0
2009-02-16 05:30:00,3.62412,3.62586,3.62146,3.62538,6250000.0
2009-02-16 05:31:00,3.62387,3.62482,3.62248,3.62451,10500000.0
2009-02-16 05:32:00,3.62498,3.62498,3.62052,3.62406,8750000.0
2009-02-16 05:33:00,3.62391,3.62437,3.6236,3.6243,6750000.0
2009-02-16 05:34:00,3.62275,3.62397,3.62,3.6238,6380000.0
2009-02-16 05:35:00,3.62271,3.62509,3.62022,3.62423,6380000.0
2009-02-16 05:36:00,3.62441,3.62442,3.62329,3.6234,6750000.0
2009-02-16 05:37:00,3.62318,3.62351,3.62073,3.62162,5250000.0
2009-02-16 05:38:00,3.62018,3.62355,3.62018,3.62312,14000000.0
2009-02-16 05:39:00,3.62198,3.62198,3.61533,3.6214,9250000.0
2009-02-16 05:40:00,3.62239,3.62338,3.6223,3.6223,5500000.0
2009-02-16 05:41:00,3.62298,3.62537,3.61965,3.62351,9250000.0
2009-02-16 05:42:00,3.62264,3.62378,3.61806,3.62291,6380000.0
2009-02-16 05:43:00,3.62394,3.62569,3.62123,3.62425,7250000.0
2009-02-16 05:44:00,3.62113,3.62543,3.62113,3.6249,10000000.0
2009-02-16 05:45:00,3.62434,3.62498,3.62215,3.62478,9250000.0
2009-02-16 05:46:00,3.62409,3.625,3.62235,3.62447,7500000.0
2009-02-16 05:47:00,3.62452,3.62463,3.62086,3.62086,6250000.0
2009-02-16 05:48:00,3.62164,3.62426,3.62153,3.62369,7750000.0
2009-02-16 05:49:00,3.62422,3.62422,3.62125,3.62125,7750000.0
2009-02-16 05:50:00,3.62305,3.62403,3.61789,3.6196,6000000.0
2009-02-16 05:51:00,3.62322,3.62388,3.62173,3.62316,12000000.0
2009-02-16 05:52:00,3.62398,3.62413,3.62025,3.62355,8000000.0
2009-02-16 05:53:00,3.62384,3.62384,3.62014,3.62299,12500000.0
2009-02-16 05:54:00,3.62357,3.62417,3.62269,3.62354,6880000.0
2009-02-16 05:55:00,3.62206,3.62362,3.61908,3.62223,6500000.0
2009-02-16 05:56:00,3.62317,3.62342,3.61954,3.62296,9500000.0
2009-02-16 05:57:00,3.62306,3.624,3.61952,3.61963,6500000.0
2009-02-16 05:58:00,3.62224,3.62402,3.62224,3.6236,6250000.0
2009-02-16 05:59:00,3.62135,3.62392,3.62135,3.62325,10250000.0
2009-02-16 06:00:00,3.61727,3.62268,3.61727,3.62268,7500000.0
2009-02-16 06:01:00,3.62401,3.62401,3.62207,3.62328,8750000.0
2009-02-16 06:02:00,3.6233,3.62507,3.62071,3.62382,10250000.0
2009-02-16 06:03:00,3.62154,3.62362,3.62154,3.62362,7000000.0
2009-02-16 06:04:00,3.62381,3.62381,3.61861,3.61917,7250000.0
2009-02-16 06:05:00,3.62341,3.62413,3.62055,3.62309,9630000.0
2009-02-16 06:06:00,3.61999,3.62353,3.61999,3.62239,9630000.0
2009-02-16 06:08:00,3.62184,3.62422,3.62109,3.62335,11630000.0
2009-02-16 06:09:00,3.62389,3.62423,3.61874,3.62351,11250000.0
2009-02-16 06:10:00,3.62211,3.62211,3.61917,3.62195,9750000.0
2009-02-16 06:11:00,3.62394,3.62399,3.62189,3.62329,7500000.0
2009-02-16 06:12:00,3.62248,3.62556,3.62121,3.62121,11250000.0
2009-02-16 06:13:00,3.62244,3.62301,3.61982,3.61982,11000000.0
2009-02-16 06:14:00,3.62228,3.62348,3.62,3.62286,9130000.0
2009-02-16 06:15:00,3.62321,3.62331,3.61942,3.62102,6500000.0
2009-02-16 06:16:00,3.62431,3.62433,3.62119,3.62313,17250000.0
2009-02-16 06:17:00,3.62355,3.62383,3.62134,3.62329,8000000.0
2009-02-16 06:18:00,3.62414,3.62425,3.62187,3.62425,5500000.0
2009-02-16 06:19:00,3.62275,3.62425,3.62201,3.62425,13000000.0
2009-02-16 06:20:00,3.62322,3.6239,3.62002,3.6239,12250000.0
2009-02-16 06:21:00,3.62394,3.62447,3.62027,3.62027,7750000.0
2009-02-16 06:22:00,3.62429,3.62593,3.62158,3.62534,12010000.0
2009-02-16 06:23:00,3.62188,3.62604,3.62188,3.62534,5500000.0
2009-02-16 06:24:00,3.62262,3.62666,3.62228,3.62428,13130000.0
2009-02-16 06:25:00,3.62573,3.62579,3.62141,3.62528,9500000.0
2009-02-16 06:26:00,3.62425,3.62597,3.6215,3.625,7880000.0
2009-02-16 06:27:00,3.62583,3.62583,3.62197,3.62504,12750000.0
2009-02-16 06:28:00,3.62608,3.62608,3.62101,3.62597,5630000.0
2009-02-16 06:29:00,3.62621,3.62621,3.62177,3.62519,7000000.0
2009-02-16 06:30:00,3.62545,3.626,3.62209,3.62209,13500000.0
2009-02-16 06:31:00,3.6259,3.62639,3.62346,3.62371,8750000.0
2009-02-16 06:32:00,3.62623,3.62727,3.62351,3.62716,12500000.0
2009-02-16 06:33:00,3.62802,3.62983,3.62561,3.62827,6000000.0
2009-02-16 06:34:00,3.62929,3.62929,3.62702,3.62702,7880000.0
2009-02-16 06:35:00,3.62821,3.62942,3.62654,3.62783,8000000.0
2009-02-16 06:36:00,3.62821,3.62856,3.62638,3.62638,7750000.0
2009-02-16 06:37:00,3.62903,3.62903,3.62565,3.62659,10250000.0
2009-02-16 06:38:00,3.62525,3.62855,3.62391,3.62852,10750000.0
2009-02-16 06:39:00,3.62846,3.62885,3.62679,3.62885,8510000.0
2009-02-16 06:40:00,3.62883,3.62928,3.62707,3.62912,7500000.0
2009-02-16 06:41:00,3.62821,3.62841,3.62398,3.62727,8130000.0
2009-02-16 06:42:00,3.62695,3.62719,3.62509,3.62719,10250000.0
2009-02-16 06:43:00,3.62751,3.62763,3.62555,3.62712,12130000.0
2009-02-16 06:44:00,3.62481,3.62771,3.62401,3.62401,9130000.0
2009-02-16 06:45:00,3.62848,3.62848,3.62424,3.62562,9000000.0
2009-02-16 06:46:00,3.62866,3.62997,3.62413,3.62708,7500000.0
2009-02-16 06:47:00,3.62831,3.62971,3.62285,3.62971,9750000.0
2009-02-16 06:48:00,3.6287,3.63028,3.62567,3.62567,8130000.0
2009-02-16 06:49:00,3.62929,3.63104,3.62642,3.63075,10000000.0
2009-02-16 06:50:00,3.62752,3.62996,3.62511,3.62541,7000000.0
2009-02-16 06:51:00,3.6296,3.62988,3.62858,3.62988,6500000.0
2009-02-16 06:52:00,3.62736,3.62956,3.62736,3.62835,6630000.0
2009-02-16 06:53:00,3.62849,3.62964,3.62477,3.62964,8380000.0
2009-02-16 06:54:00,3.6268,3.63359,3.62532,3.63052,10500000.0
2009-02-16 06:55:00,3.62922,3.63013,3.62574,3.62801,14500000.0
2009-02-16 06:56:00,3.63001,3.63001,3.62529,3.62915,5250000.0
2009-02-16 06:57:00,3.62814,3.62966,3.6263,3.6284,11750000.0
2009-02-16 06:58:00,3.62387,3.62922,3.62387,3.62815,7750000.0
2009-02-16 06:59:00,3.62774,3.62798,3.62681,3.62681,6250000.0
2009-02-16 07:00:00,3.62683,3.62883,3.62546,3.62833,5250000.0
2009-02-16 07:01:00,3.62833,3.62878,3.62476,3.62737,10000000.0
2009-02-16 07:02:00,3.62875,3.62889,3.62444,3.62624,7630000.0
2009-02-16 07:03:00,3.62953,3.62974,3.62531,3.62801,6500000.0
2009-02-16 07:04:00,3.62842,3.62926,3.62432,3.62922,9000000.0
2009-02-16 07:05:00,3.62552,3.62918,3.62482,3.62495,13630000.0
2009-02-16 07:06:00,3.62747,3.62759,3.6243,3.62716,7750000.0
2009-02-16 07:07:00,3.62489,3.62856,3.62489,3.62793,7750000.0
2009-02-16 07:08:00,3.62727,3.62778,3.62562,3.62778,11000000.0
2009-02-16 07:09:00,3.62776,3.62913,3.62601,3.62714,9000000.0
2009-02-16 07:10:00,3.62901,3.63451,3.62723,3.63141,12500000.0
2009-02-16 07:11:00,3.63124,3.63268,3.62958,3.62958,11750000.0
2009-02-16 07:12:00,3.6287,3.63211,3.62617,3.62617,7500000.0
2009-02-16 07:13:00,3.63225,3.6323,3.62731,3.62731,10010000.0
2009-02-16 07:14:00,3.63163,3.63256,3.63105,3.63223,8000000.0
2009-02-16 07:15:00,3.63326,3.63356,3.63004,3.63004,6250000.0
2009-02-16 07:16:00,3.63209,3.63423,3.63142,3.63311,8750000.0
2009-02-16 07:17:00,3.63353,3.6348,3.63048,3.63111,7130000.0
2009-02-16 07:18:00,3.63435,3.63547,3.634,3.634,13250000.0
2009-02-16 07:19:00,3.63196,3.6344,3.6307,3.6307,7000000.0
2009-02-16 07:20:00,3.63199,3.63427,3.63199,3.63359,5500000.0
2009-02-16 07:21:00,3.63354,3.63429,3.6301,3.63353,11000000.0
2009-02-16 07:22:00,3.63427,3.63441,3.63009,3.63284,10500000.0
2009-02-16 07:23:00,3.63295,3.63295,3.63152,3.63224,14500000.0
2009-02-16 07:24:00,3.63207,3.63207,3.62877,3.62877,12500000.0
2009-02-16 07:25:00,3.63375,3.63375,3.62918,3.63206,12130000.0
2009-02-16 07:26:00,3.62986,3.63135,3.62818,3.62818,9500000.0
2009-02-16 07:27:00,3.62865,3.63281,3.62861,3.63216,13750000.0
2009-02-16 07:28:00,3.63151,3.63204,3.62733,3.62874,12250000.0
2009-02-16 07:29:00,3.63185,3.63252,3.63049,3.63069,8750000.0
2009-02-16 07:30:00,3.63052,3.63134,3.62751,3.62751,10750000.0
2009-02-16 07:31:00,3.63045,3.63123,3.62587,3.63061,16510000.0
2009-02-16 07:32:00,3.63077,3.63077,3.62453,3.6294,6630000.0
2009-02-16 07:33:00,3.63014,3.63067,3.62555,3.63067,6500000.0
2009-02-16 07:34:00,3.62853,3.63229,3.62853,3.63012,13250000.0
2009-02-16 07:35:00,3.63063,3.63309,3.62654,3.63005,12750000.0
2009-02-16 07:36:00,3.6293,3.63241,3.6293,3.62961,7130000.0
2009-02-16 07:37:00,3.63154,3.63394,3.63111,3.6313,14000000.0
2009-02-16 07:38:00,3.63106,3.63549,3.6279,3.63519,11250000.0
2009-02-16 07:39:00,3.63206,3.63445,3.63189,3.63359,5750000.0
2009-02-16 07:40:00,3.63208,3.63281,3.63005,3.63243,9750000.0
2009-02-16 07:41:00,3.63175,3.63469,3.63059,3.63277,13250000.0
2009-02-16 07:42:00,3.6313,3.63508,3.63116,3.63116,6750000.0
2009-02-16 07:43:00,3.63267,3.63482,3.63089,3.63459,7500000.0
2009-02-16 07:44:00,3.62818,3.63383,3.62818,3.63299,14130000.0
2009-02-16 07:45:00,3.62844,3.63327,3.62844,3.63168,7250000.0
2009-02-16 07:46:00,3.6292,3.63388,3.62821,3.63,12500000.0
2009-02-16 07:47:00,3.63157,3.63314,3.63074,3.63214,7630000.0
2009-02-16 07:48:00,3.63307,3.63307,3.62689,3.63039,7500000.0
2009-02-16 07:49:00,3.62935,3.63158,3.62707,3.62969,6750000.0
2009-02-16 07:50:00,3.63343,3.63343,3.62887,3.63162,9750000.0
2009-02-16 07:51:00,3.63275,3.63275,3.6317,3.63219,6500000.0
2009-02-16 07:52:00,3.63378,3.63399,3.62972,3.63251,14000000.0
2009-02-16 07:53:00,3.6351,3.63547,3.63069,3.63547,8500000.0
2009-02-16 07:54:00,3.63412,3.63676,3.63074,3.63587,11750000.0
2009-02-16 07:55:00,3.63662,3.63821,3.63571,3.63571,6630000.0
2009-02-16 07:56:00,3.63648,3.63869,3.63629,3.63836,10750000.0
2009-02-16 07:57:00,3.63744,3.63871,3.63253,3.63871,6000000.0
2009-02-16 07:58:00,3.63871,3.63871,3.63474,3.63644,14380000.0
2009-02-16 07:59:00,3.63443,3.63833,3.63441,3.63576,17010000.0
2009-02-16 08:00:00,3.6356,3.6369,3.62988,3.63622,11250000.0
2009-02-16 08:01:00,3.63508,3.63803,3.63477,3.63559,11250000.0
2009-02-16 08:02:00,3.636,3.63603,3.63138,3.63433,10000000.0
2009-02-16 08:03:00,3.63462,3.63698,3.63394,3.6354,9250000.0
2009-02-16 08:04:00,3.63499,3.63867,3.63109,3.63867,8750000.0
2009-02-16 08:05:00,3.63797,3.63991,3.63672,3.63936,12000000.0
2009-02-16 08:06:00,3.63645,3.63868,3.63526,3.63775,8000000.0
2009-02-16 08:07:00,3.63565,3.63987,3.63565,3.63862,6250000.0
2009-02-16 08:08:00,3.63648,3.64017,3.63648,3.63995,8130000.0
2009-02-16 08:09:00,3.63647,3.63915,3.63311,3.63915,7880000.0
2009-02-16 08:10:00,3.63328,3.63847,3.63328,3.63706,12750000.0
2009-02-16 08:11:00,3.63612,3.63776,3.63041,3.63776,7880000.0
2009-02-16 08:12:00,3.6327,3.63704,3.6327,3.63605,6250000.0
2009-02-16 08:13:00,3.63266,3.63612,3.63145,3.63612,11000000.0
2009-02-16 08:14:00,3.63403,3.63814,3.63402,3.63754,8500000.0
2009-02-16 08:15:00,3.63461,3.63605,3.63285,3.63585,7000000.0
2009-02-16 08:16:00,3.63368,3.63658,3.63046,3.63658,10750000.0
2009-02-16 08:17:00,3.63572,3.63634,3.63229,3.63574,15750000.0
2009-02-16 08:18:00,3.63135,3.63783,3.63068,3.63068,11500000.0
2009-02-16 08:19:00,3.63643,3.63801,3.63494,3.63639,11880000.0
2009-02-16 08:20:00,3.637,3.63805,3.63275,3.63275,8500000.0
2009-02-16 08:21:00,3.6365,3.63727,3.63573,3.6371,7250000.0
2009-02-16 08:22:00,3.63745,3.63745,3.63356,3.63443,13250000.0
2009-02-16 08:23:00,3.63507,3.63681,3.63317,3.63478,14750000.0
2009-02-16 08:24:00,3.63643,3.63743,3.63436,3.63436,5750000.0
2009-02-16 08:25:00,3.63538,3.63757,3.63192,3.63568,10130000.0
2009-02-16 08:26:00,3.63257,3.63699,3.63257,3.6357,11500000.0
2009-02-16 08:27:00,3.63527,3.63624,3.63199,3.63546,6250000.0
2009-02-16 08:28:00,3.63522,3.6361,3.63118,3.63521,8250000.0
2009-02-16 08:29:00,3.63068,3.63451,3.6299,3.63221,6750000.0
2009-02-16 08:30:00,3.63132,3.63348,3.63027,3.63253,13630000.0
2009-02-16 08:31:00,3.6331,3.63422,3.63054,3.63422,10750000.0
2009-02-16 08:32:00,3.62944,3.63369,3.6287,3.63359,7250000.0
2009-02-16 08:33:00,3.63417,3.63501,3.63088,3.63285,9500000.0
2009-02-16 08:34:00,3.63299,3.63365,3.62871,3.62871,5750000.0
2009-02-16 08:35:00,3.63077,3.6349,3.62939,3.63336,11380000.0
2009-02-16 08:36:00,3.63291,3.63585,3.63291,3.63583,6630000.0
2009-02-16 08:37:00,3.63202,3.63727,3.63202,3.63681,10500000.0
2009-02-16 08:38:00,3.63603,3.63862,3.63599,3.63633,6250000.0
2009-02-16 08:39:00,3.63553,3.63832,3.63553,3.63662,5500000.0
2009-02-16 08:40:00,3.63768,3.64176,3.6364,3.64046,8000000.0
2009-02-16 08:41:00,3.63999,3.64432,3.63999,3.64281,8380000.0
2009-02-16 08:42:00,3.64381,3.64381,3.63954,3.64143,9750000.0
2009-02-16 08:43:00,3.6422,3.64543,3.64057,3.64394,7500000.0
2009-02-16 08:44:00,3.64123,3.64307,3.63988,3.64155,5880000.0
2009-02-16 08:45:00,3.64232,3.64288,3.63843,3.64075,8380000.0
2009-02-16 08:46:00,3.64306,3.64355,3.63661,3.6417,12500000.0
2009-02-16 08:47:00,3.64318,3.64333,3.63887,3.63929,7250000.0
2009-02-16 08:48:00,3.64021,3.64351,3.63882,3.64246,9000000.0
2009-02-16 08:49:00,3.64369,3.64428,3.64093,3.64345,12250000.0
2009-02-16 08:50:00,3.64319,3.64319,3.6397,3.64052,5250000.0
2009-02-16 08:51:00,3.64259,3.64259,3.63563,3.6377,8000000.0
2009-02-16 08:52:00,3.63743,3.64256,3.63743,3.64038,7000000.0
2009-02-16 08:53:00,3.64113,3.64384,3.63904,3.64319,14250000.0
2009-02-16 08:54:00,3.64287,3.64409,3.64056,3.64104,7000000.0
2009-02-16 08:55:00,3.64011,3.64265,3.63739,3.64226,10000000.0
2009-02-16 08:56:00,3.64361,3.64361,3.63844,3.64035,9750000.0
2009-02-16 08:57:00,3.64098,3.64262,3.63943,3.64235,7380000.0
2009-02-16 08:58:00,3.63937,3.64198,3.63618,3.64017,11500000.0
2009-02-16 08:59:00,3.64105,3.64201,3.6364,3.6364,8000000.0
2009-02-16 09:00:00,3.64019,3.64019,3.63495,3.63844,6750000.0
2009-02-16 09:01:00,3.63779,3.63923,3.63486,3.63847,9500000.0
2009-02-16 09:02:00,3.63739,3.64003,3.63403,3.63403,11250000.0
2009-02-16 09:03:00,3.63755,3.63906,3.63681,3.63893,11250000.0
2009-02-16 09:04:00,3.63712,3.63948,3.63431,3.63755,5500000.0
2009-02-16 09:05:00,3.63504,3.63985,3.63504,3.63894,11750000.0
2009-02-16 09:06:00,3.63978,3.6405,3.63722,3.63797,8000000.0
2009-02-16 09:07:00,3.63956,3.64049,3.63776,3.63986,10380000.0
2009-02-16 09:08:00,3.63825,3.6396,3.63578,3.63578,14250000.0
2009-02-16 09:09:00,3.63658,3.63825,3.63646,3.63665,5500000.0
2009-02-16 09:10:00,3.63686,3.6376,3.63353,3.63751,10000000.0
2009-02-16 09:11:00,3.63647,3.63765,3.63073,3.63441,11500000.0
2009-02-16 09:12:00,3.63636,3.63638,3.63484,3.6357,5250000.0
2009-02-16 09:13:00,3.63503,3.63638,3.63226,3.63638,5250000.0
2009-02-16 09:14:00,3.6364,3.63689,3.63164,3.63582,6000000.0
2009-02-16 09:15:00,3.63653,3.63653,3.63317,3.63397,10630000.0
2009-02-16 09:16:00,3.63532,3.63602,3.63214,3.63444,10750000.0
2009-02-16 09:17:00,3.63657,3.63678,3.63111,3.6364,9630000.0
2009-02-16 09:18:00,3.63517,3.6363,3.63198,3.63601,6630000.0
2009-02-16 09:19:00,3.63385,3.63602,3.63298,3.63407,9250000.0
2009-02-16 09:20:00,3.63669,3.63673,3.63188,3.63519,10750000.0
2009-02-16 09:21:00,3.63363,3.6362,3.63363,3.63563,11750000.0
2009-02-16 09:22:00,3.63418,3.63563,3.63068,3.63328,11000000.0
2009-02-16 09:23:00,3.63426,3.63531,3.63234,3.63531,5250000.0
2009-02-16 09:24:00,3.63425,3.63515,3.63141,3.63337,14750000.0
2009-02-16 09:25:00,3.63554,3.63571,3.6335,3.63571,9000000.0
2009-02-16 09:26:00,3.63657,3.63963,3.6322,3.6354,13000000.0
2009-02-16 09:27:00,3.63445,3.63768,3.63238,3.63673,8250000.0
2009-02-16 09:28:00,3.63821,3.63942,3.6362,3.63748,10130000.0
2009-02-16 09:29:00,3.63975,3.63975,3.63529,3.63963,17500000.0
2009-02-16 09:30:00,3.64056,3.64234,3.63416,3.6388,6500000.0
2009-02-16 09:31:00,3.64424,3.64445,3.64091,3.64264,13750000.0
2009-02-16 09:32:00,3.64304,3.64644,3.64202,3.64644,6250000.0
2009-02-16 09:33:00,3.64589,3.6483,3.64492,3.64757,6250000.0
2009-02-16 09:34:00,3.64766,3.64766,3.6453,3.64586,9750000.0
2009-02-16 09:35:00,3.64652,3.64652,3.64311,3.64311,7500000.0
2009-02-16 09:36:00,3.64189,3.64584,3.64189,3.64495,8000000.0
2009-02-16 09:37:00,3.643,3.64533,3.6421,3.64493,7500000.0
2009-02-16 09:38:00,3.64583,3.64638,3.6421,3.64558,10250000.0
2009-02-16 09:39:00,3.64616,3.64616,3.64144,3.64454,10750000.0
2009-02-16 09:40:00,3.64483,3.64551,3.64201,3.64347,10750000.0
2009-02-16 09:41:00,3.64402,3.64491,3.64307,3.64491,7000000.0
2009-02-16 09:42:00,3.64261,3.64552,3.64198,3.64453,13000000.0
2009-02-16 09:43:00,3.64583,3.64614,3.64111,3.64408,6000000.0
2009-02-16 09:44:00,3.64736,3.64743,3.64436,3.64589,9750000.0
2009-02-16 09:45:00,3.6478,3.64824,3.64294,3.64767,10380000.0
2009-02-16 09:46:00,3.64613,3.64901,3.64583,3.64901,8250000.0
2009-02-16 09:47:00,3.64757,3.64908,3.64677,3.64908,7250000.0
2009-02-16 09:48:00,3.65031,3.65151,3.64851,3.65151,8000000.0
2009-02-16 09:49:00,3.65199,3.65339,3.65069,3.65112,6250000.0
2009-02-16 09:50:00,3.65569,3.66074,3.65073,3.65517,6000000.0
2009-02-16 09:51:00,3.65254,3.65475,3.65196,3.65244,8750000.0
2009-02-16 09:52:00,3.6541,3.66292,3.65384,3.65709,7000000.0
2009-02-16 09:53:00,3.65753,3.66539,3.65753,3.65753,7380000.0
2009-02-16 09:54:00,3.65892,3.66062,3.65484,3.66062,7250000.0
2009-02-16 09:55:00,3.65924,3.6625,3.6565,3.65922,10250000.0
2009-02-16 09:56:00,3.66052,3.66199,3.65673,3.66042,11130000.0
2009-02-16 09:57:00,3.66153,3.66216,3.65727,3.65783,14380000.0
2009-02-16 09:58:00,3.65701,3.65883,3.65318,3.65883,11750000.0
2009-02-16 09:59:00,3.65783,3.66126,3.65783,3.65931,8630000.0
2009-02-16 10:00:00,3.66045,3.66196,3.65865,3.65865,8750000.0
2009-02-16 10:01:00,3.65967,3.66032,3.65654,3.65654,10500000.0
2009-02-16 10:02:00,3.65988,3.66231,3.65854,3.66072,12760000.0
2009-02-16 10:03:00,3.66681,3.66901,3.66065,3.66318,16130000.0
2009-02-16 10:04:00,3.66407,3.66603,3.66345,3.66483,11000000.0
2009-02-16 10:05:00,3.66513,3.67414,3.66494,3.67256,15250000.0
2009-02-16 10:06:00,3.67029,3.67147,3.66954,3.66954,7500000.0
2009-02-16 10:07:00,3.66765,3.67055,3.66563,3.66872,9880000.0
2009-02-16 10:08:00,3.67018,3.67126,3.6674,3.67073,6000000.0
2009-02-16 10:09:00,3.67123,3.67123,3.66544,3.66789,9750000.0
2009-02-16 10:10:00,3.66952,3.68967,3.66952,3.68261,7500000.0
2009-02-16 10:11:00,3.68305,3.68966,3.68224,3.68224,7500000.0
2009-02-16 10:12:00,3.68852,3.69066,3.68777,3.69066,10250000.0
2009-02-16 10:13:00,3.68972,3.7047,3.68972,3.6996,7000000.0
2009-02-16 10:14:00,3.70271,3.70337,3.69939,3.70238,9000000.0
2009-02-16 10:15:00,3.70026,3.70604,3.70026,3.70314,12000000.0
2009-02-16 10:16:00,3.70428,3.70457,3.69643,3.69963,5500000.0
2009-02-16 10:17:00,3.70182,3.7049,3.69812,3.7049,9000000.0
2009-02-16 10:18:00,3.70196,3.70443,3.70168,3.70204,6260000.0
2009-02-16 10:19:00,3.70388,3.70448,3.69689,3.69897,7500000.0
2009-02-16 10:20:00,3.70022,3.70074,3.69521,3.69598,10250000.0
2009-02-16 10:21:00,3.69664,3.70625,3.69499,3.70552,9750000.0
2009-02-16 10:22:00,3.706,3.70943,3.706,3.70921,8000000.0
2009-02-16 10:23:00,3.70761,3.70949,3.70703,3.70888,6250000.0
2009-02-16 10:24:00,3.70532,3.70733,3.70216,3.70615,7500000.0
2009-02-16 10:25:00,3.70594,3.70675,3.70202,3.70389,6380000.0
2009-02-16 10:26:00,3.70309,3.70309,3.70127,3.70196,8750000.0
2009-02-16 10:27:00,3.70249,3.70249,3.69504,3.70058,7250000.0
2009-02-16 10:28:00,3.69696,3.70165,3.69696,3.70129,9380000.0
2009-02-16 10:29:00,3.70029,3.70139,3.69924,3.69924,6750000.0
2009-02-16 10:30:00,3.69572,3.69852,3.69129,3.69354,7750000.0
2009-02-16 10:31:00,3.69711,3.69818,3.69394,3.6959,7750000.0
2009-02-16 10:32:00,3.69859,3.70123,3.69768,3.70123,8500000.0
2009-02-16 10:33:00,3.70102,3.70297,3.69936,3.7024,14500000.0
2009-02-16 10:34:00,3.70217,3.70319,3.69819,3.70319,9250000.0
2009-02-16 10:35:00,3.70301,3.70301,3.69838,3.69838,11010000.0
2009-02-16 10:36:00,3.70138,3.70138,3.69583,3.69824,15500000.0
2009-02-16 10:37:00,3.70007,3.70026,3.69466,3.69586,12000000.0
2009-02-16 10:38:00,3.69766,3.69996,3.6944,3.69868,7750000.0
2009-02-16 10:39:00,3.7004,3.70282,3.70018,3.70282,7750000.0
2009-02-16 10:40:00,3.70413,3.70413,3.69927,3.69927,14250000.0
2009-02-16 10:41:00,3.70085,3.70226,3.69669,3.69669,5750000.0
2009-02-16 10:42:00,3.70067,3.70067,3.6979,3.69948,7500000.0
2009-02-16 10:43:00,3.70029,3.70033,3.69586,3.69888,8750000.0
2009-02-16 10:44:00,3.70073,3.70073,3.69121,3.69687,10510000.0
2009-02-16 10:45:00,3.69696,3.69907,3.69479,3.69905,7500000.0
2009-02-16 10:46:00,3.69869,3.69869,3.69313,3.69634,13250000.0
2009-02-16 10:47:00,3.69575,3.69647,3.69124,3.69221,9380000.0
2009-02-16 10:48:00,3.69023,3.69151,3.6897,3.6909,7500000.0
2009-02-16 10:49:00,3.69213,3.69276,3.68631,3.68982,11750000.0
2009-02-16 10:50:00,3.68837,3.69093,3.68713,3.68901,7000000.0
2009-02-16 10:51:00,3.6914,3.69388,3.69125,3.69388,8250000.0
2009-02-16 10:52:00,3.69472,3.69505,3.69187,3.6948,9250000.0
2009-02-16 10:53:00,3.69688,3.69806,3.69489,3.69637,5250000.0
2009-02-16 10:54:00,3.69788,3.69946,3.69671,3.69946,6630000.0
2009-02-16 10:55:00,3.69949,3.70035,3.69731,3.6996,11250000.0
2009-02-16 10:56:00,3.70009,3.70009,3.69396,3.69594,10750000.0
2009-02-16 10:57:00,3.69728,3.69929,3.69553,3.69929,9250000.0
2009-02-16 10:58:00,3.69835,3.69889,3.69646,3.69847,10000000.0
2009-02-16 10:59:00,3.69764,3.69823,3.69646,3.69714,8750000.0
2009-02-16 11:00:00,3.69582,3.69694,3.69523,3.69682,9000000.0
2009-02-16 11:01:00,3.69483,3.69673,3.69019,3.6937,9880000.0
2009-02-16 11:02:00,3.69716,3.6992,3.69559,3.6992,7380000.0
2009-02-16 11:03:00,3.69958,3.70103,3.69635,3.69985,9500000.0
2009-02-16 11:04:00,3.69856,3.70083,3.69683,3.70083,8500000.0
2009-02-16 11:05:00,3.7016,3.70188,3.69702,3.69931,11500000.0
2009-02-16 11:06:00,3.70195,3.7029,3.69716,3.7029,14880000.0
2009-02-16 11:07:00,3.70234,3.70376,3.70078,3.70303,8250000.0
2009-02-16 11:08:00,3.70291,3.70291,3.69854,3.70136,7250000.0
2009-02-16 11:09:00,3.70365,3.70431,3.69825,3.70169,6880000.0
2009-02-16 11:10:00,3.70333,3.70451,3.70077,3.70421,13380000.0
2009-02-16 11:11:00,3.70444,3.70541,3.70015,3.70096,5250000.0
2009-02-16 11:12:00,3.70215,3.70544,3.69933,3.70496,12000000.0
2009-02-16 11:13:00,3.70686,3.70806,3.70367,3.70698,10500000.0
2009-02-16 11:14:00,3.70685,3.70948,3.70673,3.70774,9250000.0
2009-02-16 11:15:00,3.70937,3.71076,3.70839,3.70971,10880000.0
2009-02-16 11:16:00,3.70849,3.71028,3.70756,3.70905,10380000.0
2009-02-16 11:17:00,3.70732,3.71053,3.70566,3.71053,8250000.0
2009-02-16 11:18:00,3.70789,3.7147,3.70789,3.7147,6250000.0
2009-02-16 11:19:00,3.71518,3.72789,3.71498,3.72771,7750000.0
2009-02-16 11:20:00,3.72201,3.72989,3.72054,3.72054,7000000.0
2009-02-16 11:21:00,3.72478,3.72478,3.71179,3.72074,13750000.0
2009-02-16 11:22:00,3.71964,3.72127,3.71836,3.72059,5500000.0
2009-02-16 11:23:00,3.7196,3.72203,3.71753,3.72105,9750000.0
2009-02-16 11:24:00,3.72091,3.7211,3.71423,3.7211,11750000.0
2009-02-16 11:25:00,3.72126,3.72351,3.71713,3.72032,14760000.0
2009-02-16 11:26:00,3.72484,3.72711,3.72294,3.72711,12500000.0
2009-02-16 11:27:00,3.72811,3.72964,3.72232,3.72964,7750000.0
2009-02-16 11:28:00,3.73173,3.73295,3.72714,3.7328,6250000.0
2009-02-16 11:29:00,3.73377,3.74772,3.73377,3.74199,7130000.0
2009-02-16 11:30:00,3.75204,3.75204,3.74198,3.74468,9000000.0
2009-02-16 11:31:00,3.74754,3.75198,3.74578,3.75198,11250000.0
2009-02-16 11:32:00,3.75087,3.75298,3.74813,3.75298,10630000.0
2009-02-16 11:33:00,3.75308,3.75308,3.74495,3.74536,9250000.0
2009-02-16 11:34:00,3.74392,3.74637,3.7421,3.74499,5250000.0
2009-02-16 11:35:00,3.74179,3.74557,3.73784,3.73846,5500000.0
2009-02-16 11:36:00,3.7383,3.73886,3.73178,3.73551,7000000.0
2009-02-16 11:37:00,3.73541,3.73622,3.73267,3.73382,7750000.0
2009-02-16 11:38:00,3.73207,3.73491,3.73207,3.73293,5500000.0
2009-02-16 11:39:00,3.73321,3.736,3.73243,3.73396,10000000.0
2009-02-16 11:40:00,3.73217,3.73638,3.73058,3.73616,6630000.0
2009-02-16 11:41:00,3.73768,3.73847,3.73302,3.73755,7500000.0
2009-02-16 11:42:00,3.73837,3.73906,3.73512,3.73817,16010000.0
2009-02-16 11:43:00,3.7382,3.73935,3.73362,3.73935,6630000.0
2009-02-16 11:44:00,3.7391,3.74037,3.73589,3.73646,6250000.0
2009-02-16 11:45:00,3.73836,3.73836,3.73401,3.73573,9000000.0
2009-02-16 11:46:00,3.73795,3.7382,3.73165,3.73746,9500000.0
2009-02-16 11:47:00,3.73698,3.7378,3.73319,3.73766,8500000.0
2009-02-16 11:48:00,3.73853,3.7386,3.73144,3.73144,7750000.0
2009-02-16 11:49:00,3.73106,3.73106,3.72577,3.73074,13500000.0
2009-02-16 11:50:00,3.7318,3.7318,3.72836,3.72859,8750000.0
2009-02-16 11:51:00,3.72804,3.72924,3.72495,3.72654,10250000.0
2009-02-16 11:52:00,3.72782,3.72788,3.72056,3.72297,9750000.0
2009-02-16 11:53:00,3.72751,3.73237,3.72267,3.73053,9250000.0
2009-02-16 11:54:00,3.73061,3.73127,3.7285,3.72961,6250000.0
2009-02-16 11:55:00,3.73227,3.73338,3.72813,3.73338,14750000.0
2009-02-16 11:56:00,3.73426,3.73426,3.72767,3.73202,6750000.0
2009-02-16 11:57:00,3.73279,3.73736,3.72912,3.73736,14500000.0
2009-02-16 11:58:00,3.73373,3.73708,3.73135,3.73625,8250000.0
2009-02-16 11:59:00,3.73991,3.73991,3.7344,3.73639,8000000.0
2009-02-16 12:00:00,3.73719,3.73732,3.73518,3.73662,11750000.0
2009-02-16 12:01:00,3.73505,3.73647,3.72998,3.73388,10500000.0
2009-02-16 12:02:00,3.73201,3.73279,3.73008,3.73202,11250000.0
2009-02-16 12:03:00,3.73081,3.73081,3.72537,3.72866,8500000.0
2009-02-16 12:04:00,3.72907,3.73138,3.72712,3.72982,7010000.0
2009-02-16 12:05:00,3.72897,3.73031,3.7278,3.73013,8750000.0
2009-02-16 12:06:00,3.73044,3.73078,3.72544,3.72606,8500000.0
2009-02-16 12:07:00,3.72926,3.72936,3.72677,3.72753,6750000.0
2009-02-16 12:08:00,3.72677,3.72768,3.72386,3.7259,7250000.0
2009-02-16 12:09:00,3.72593,3.72649,3.72088,3.72649,8500000.0
2009-02-16 12:10:00,3.72353,3.72855,3.722,3.72781,12630000.0
2009-02-16 12:11:00,3.72766,3.72785,3.72387,3.7262,8130000.0
2009-02-16 12:12:00,3.72844,3.72969,3.72549,3.72808,7250000.0
2009-02-16 12:13:00,3.72621,3.72907,3.72367,3.72679,6000000.0
2009-02-16 12:14:00,3.73025,3.73025,3.72594,3.72814,9380000.0
2009-02-16 12:15:00,3.72639,3.72785,3.72296,3.72625,6250000.0
2009-02-16 12:16:00,3.72542,3.7281,3.72379,3.7281,11000000.0
2009-02-16 12:17:00,3.72815,3.72896,3.72121,3.72691,10750000.0
2009-02-16 12:18:00,3.72853,3.72982,3.72453,3.72749,9000000.0
2009-02-16 12:19:00,3.73068,3.73179,3.72894,3.73074,6750000.0
2009-02-16 12:20:00,3.73004,3.73316,3.72742,3.73257,7750000.0
2009-02-16 12:21:00,3.73335,3.73462,3.72837,3.72867,12000000.0
2009-02-16 12:22:00,3.73192,3.73461,3.72874,3.73136,7500000.0
2009-02-16 12:23:00,3.73397,3.73397,3.72995,3.73323,11750000.0
2009-02-16 12:24:00,3.73279,3.73415,3.72965,3.7312,11500000.0
2009-02-16 12:25:00,3.73258,3.73415,3.72933,3.73168,7750000.0
2009-02-16 12:26:00,3.72937,3.73357,3.72817,3.73244,10250000.0
2009-02-16 12:27:00,3.73245,3.73245,3.729,3.73058,9500000.0
2009-02-16 12:28:00,3.73098,3.73121,3.72765,3.73121,10000000.0
2009-02-16 12:29:00,3.73193,3.73193,3.72708,3.72763,8750000.0
2009-02-16 12:30:00,3.72924,3.7309,3.72651,3.72651,10500000.0
2009-02-16 12:31:00,3.72926,3.72972,3.72749,3.7288,9750000.0
2009-02-16 12:32:00,3.7266,3.72972,3.72278,3.7275,13250000.0
2009-02-16 12:33:00,3.7301,3.73023,3.72438,3.72668,6000000.0
2009-02-16 12:34:00,3.72969,3.73008,3.7261,3.72917,8750000.0
2009-02-16 12:35:00,3.72939,3.73253,3.72745,3.73046,6750000.0
2009-02-16 12:36:00,3.72919,3.73134,3.72575,3.73052,9750000.0
2009-02-16 12:37:00,3.73149,3.73344,3.72815,3.72933,11630000.0
2009-02-16 12:38:00,3.73298,3.73324,3.72952,3.72952,6750000.0
2009-02-16 12:39:00,3.73278,3.73278,3.72922,3.73022,7000000.0
2009-02-16 12:40:00,3.7275,3.73098,3.7275,3.72978,8130000.0
2009-02-16 12:41:00,3.73086,3.73086,3.72627,3.72627,7500000.0
2009-02-16 12:42:00,3.73147,3.733,3.72958,3.73235,6250000.0
2009-02-16 12:43:00,3.73225,3.73287,3.73052,3.73248,12000000.0
2009-02-16 12:44:00,3.73226,3.73324,3.72833,3.72931,6750000.0
2009-02-16 12:45:00,3.73126,3.73272,3.72855,3.73272,10500000.0
2009-02-16 12:46:00,3.73092,3.73125,3.72931,3.73125,6750000.0
2009-02-16 12:47:00,3.73024,3.73402,3.72767,3.73402,8000000.0
2009-02-16 12:48:00,3.73285,3.73419,3.72987,3.73192,8880000.0
2009-02-16 12:49:00,3.73432,3.73432,3.72901,3.73362,8130000.0
2009-02-16 12:50:00,3.73277,3.73426,3.73188,3.73296,11250000.0
2009-02-16 12:51:00,3.73325,3.73472,3.72945,3.73453,8250000.0
2009-02-16 12:52:00,3.73441,3.73441,3.7285,3.72863,10250000.0
2009-02-16 12:53:00,3.73188,3.73214,3.72808,3.73144,10750000.0
2009-02-16 12:54:00,3.73141,3.73484,3.72753,3.73355,18250000.0
2009-02-16 12:55:00,3.73352,3.73493,3.7312,3.73428,8130000.0
2009-02-16 12:56:00,3.73178,3.7355,3.72676,3.73461,14250000.0
2009-02-16 12:57:00,3.73184,3.73399,3.72947,3.73399,10000000.0
2009-02-16 12:58:00,3.72994,3.73462,3.72994,3.73372,5250000.0
2009-02-16 12:59:00,3.73385,3.73449,3.73071,3.73399,14750000.0
2009-02-16 13:00:00,3.7376,3.73968,3.73331,3.73946,9880000.0
2009-02-16 13:01:00,3.74037,3.74037,3.73362,3.73658,10000000.0
2009-02-16 13:02:00,3.73893,3.73931,3.73421,3.739,9130000.0
2009-02-16 13:03:00,3.7342,3.73826,3.73383,3.73587,9750000.0
2009-02-16 13:04:00,3.73348,3.73475,3.7309,3.73396,7380000.0
2009-02-16 13:05:00,3.73133,3.73622,3.73133,3.73622,8500000.0
2009-02-16 13:06:00,3.73379,3.73776,3.73253,3.73549,6250000.0
2009-02-16 13:07:00,3.73317,3.73903,3.7331,3.73631,10380000.0
2009-02-16 13:08:00,3.74096,3.74096,3.73824,3.73877,6000000.0
2009-02-16 13:09:00,3.73913,3.74023,3.73445,3.73928,5500000.0
2009-02-16 13:10:00,3.73938,3.73958,3.73665,3.73781,11250000.0
2009-02-16 13:11:00,3.73798,3.73803,3.73366,3.73803,10750000.0
2009-02-16 13:12:00,3.73812,3.73842,3.73573,3.73573,9630000.0
2009-02-16 13:13:00,3.73523,3.73794,3.73359,3.73714,8000000.0
2009-02-16 13:14:00,3.7335,3.73749,3.73263,3.73656,5750000.0
2009-02-16 13:15:00,3.73596,3.73838,3.735,3.735,6250000.0
2009-02-16 13:16:00,3.73625,3.73716,3.72817,3.73238,7250000.0
2009-02-16 13:17:00,3.7342,3.73426,3.73085,3.73419,10500000.0
2009-02-16 13:18:00,3.73352,3.73542,3.7295,3.73378,7750000.0
2009-02-16 13:19:00,3.73486,3.73649,3.73029,3.73486,7500000.0
2009-02-16 13:20:00,3.73321,3.73699,3.73321,3.73522,9500000.0
2009-02-16 13:21:00,3.73527,3.73823,3.73457,3.73823,7000000.0
2009-02-16 13:22:00,3.73772,3.73851,3.73482,3.73661,9500000.0
2009-02-16 13:23:00,3.73765,3.73778,3.73494,3.73721,8500000.0
2009-02-16 13:24:00,3.73727,3.73727,3.73304,3.73669,12750000.0
2009-02-16 13:25:00,3.73586,3.73586,3.72739,3.73079,11500000.0
2009-02-16 13:26:00,3.72823,3.73192,3.72823,3.73178,11750000.0
2009-02-16 13:27:00,3.73148,3.73148,3.72632,3.73065,8250000.0
2009-02-16 13:28:00,3.72865,3.73222,3.72865,3.7297,8000000.0
2009-02-16 13:29:00,3.73262,3.73316,3.72873,3.72873,10000000.0
2009-02-16 13:30:00,3.72867,3.73325,3.72867,3.73325,6250000.0
2009-02-16 13:31:00,3.73283,3.73469,3.72935,3.73316,6750000.0
2009-02-16 13:32:00,3.73498,3.73561,3.73296,3.73534,6500000.0
2009-02-16 13:33:00,3.73688,3.73998,3.7348,3.73926,16250000.0
2009-02-16 13:34:00,3.73924,3.7397,3.73724,3.7392,8000000.0
2009-02-16 13:35:00,3.73994,3.73994,3.73599,3.73942,14000000.0
2009-02-16 13:36:00,3.73889,3.73934,3.73691,3.73859,8000000.0
2009-02-16 13:37:00,3.73723,3.73782,3.73314,3.73314,5630000.0
2009-02-16 13:38:00,3.73618,3.73664,3.73295,3.73554,11250000.0
2009-02-16 13:39:00,3.73507,3.73528,3.72839,3.73485,6500000.0
2009-02-16 13:40:00,3.73545,3.73657,3.73134,3.73419,11630000.0
2009-02-16 13:41:00,3.73533,3.73549,3.73044,3.73546,6500000.0
2009-02-16 13:42:00,3.73408,3.73408,3.72968,3.732,11380000.0
2009-02-16 13:43:00,3.73454,3.73463,3.7319,3.73463,11500000.0
2009-02-16 13:44:00,3.73415,3.73481,3.72957,3.73076,8500000.0
2009-02-16 13:45:00,3.73341,3.73341,3.72964,3.73168,6000000.0
2009-02-16 13:46:00,3.73107,3.73295,3.72908,3.73077,8250000.0
2009-02-16 13:47:00,3.73167,3.73318,3.73005,3.7329,9380000.0
2009-02-16 13:48:00,3.73257,3.73356,3.72952,3.73184,7500000.0
2009-02-16 13:49:00,3.7316,3.73536,3.7316,3.7348,10000000.0
2009-02-16 13:50:00,3.73448,3.73696,3.73339,3.73647,5500000.0
2009-02-16 13:51:00,3.73799,3.73836,3.73168,3.73578,8500000.0
2009-02-16 13:52:00,3.73913,3.74025,3.73556,3.74024,10750000.0
2009-02-16 13:53:00,3.74027,3.74027,3.73516,3.73735,9000000.0
2009-02-16 13:54:00,3.74067,3.74067,3.73625,3.73872,6630000.0
2009-02-16 13:55:00,3.74052,3.74121,3.73658,3.74116,7500000.0
2009-02-16 13:56:00,3.73676,3.7428,3.73676,3.74171,7000000.0
2009-02-16 13:57:00,3.74398,3.74542,3.74182,3.74542,9750000.0
2009-02-16 13:58:00,3.74553,3.74611,3.74353,3.74353,11000000.0
2009-02-16 13:59:00,3.74666,3.74808,3.74377,3.74377,8000000.0
2009-02-16 14:00:00,3.7496,3.75011,3.74825,3.74904,8000000.0
2009-02-16 14:01:00,3.74723,3.75079,3.74616,3.74767,8880000.0
2009-02-16 14:02:00,3.74773,3.74994,3.74669,3.74971,12130000.0
2009-02-16 14:03:00,3.74927,3.75209,3.74744,3.75123,10750000.0
2009-02-16 14:04:00,3.75109,3.75469,3.75109,3.75343,9000000.0
2009-02-16 14:05:00,3.75198,3.75649,3.75198,3.75649,9000000.0
2009-02-16 14:06:00,3.75438,3.75782,3.75289,3.75729,6630000.0
2009-02-16 14:07:00,3.75702,3.75744,3.75469,3.75744,12500000.0
2009-02-16 14:08:00,3.75575,3.75673,3.75224,3.75673,12250000.0
2009-02-16 14:09:00,3.75621,3.75674,3.75302,3.75641,9250000.0
2009-02-16 14:10:00,3.75575,3.75586,3.75174,3.75508,5750000.0
2009-02-16 14:11:00,3.75603,3.75715,3.75201,3.75589,10000000.0
2009-02-16 14:12:00,3.75587,3.75622,3.75287,3.75312,8250000.0
2009-02-16 14:13:00,3.75515,3.75607,3.75193,3.75607,6380000.0
2009-02-16 14:14:00,3.75367,3.75698,3.75284,3.75284,11250000.0
2009-02-16 14:15:00,3.76099,3.77068,3.75889,3.77068,12250000.0
2009-02-16 14:16:00,3.77128,3.77146,3.7622,3.76229,9500000.0
2009-02-16 14:17:00,3.76196,3.76606,3.76196,3.76606,5250000.0
2009-02-16 14:18:00,3.77197,3.77984,3.77,3.77984,11130000.0
2009-02-16 14:19:00,3.77774,3.78149,3.77283,3.77283,8000000.0
2009-02-16 14:20:00,3.77108,3.78187,3.77108,3.7818,6750000.0
2009-02-16 14:21:00,3.77825,3.78007,3.77013,3.77185,7500000.0
2009-02-16 14:22:00,3.76876,3.77361,3.76705,3.77361,9500000.0
2009-02-16 14:23:00,3.77205,3.77259,3.7683,3.77204,7500000.0
2009-02-16 14:24:00,3.77111,3.77185,3.76655,3.77036,8250000.0
2009-02-16 14:25:00,3.76885,3.76952,3.76606,3.7689,7250000.0
2009-02-16 14:26:00,3.76603,3.76603,3.75623,3.76175,9000000.0
2009-02-16 14:27:00,3.76195,3.76195,3.75716,3.75907,7380000.0
2009-02-16 14:28:00,3.75886,3.75916,3.75473,3.75487,15250000.0
2009-02-16 14:29:00,3.75796,3.76197,3.75378,3.76197,12000000.0
2009-02-16 14:30:00,3.76124,3.76355,3.75766,3.75968,7500000.0
2009-02-16 14:31:00,3.76009,3.76349,3.75858,3.76265,8130000.0
2009-02-16 14:32:00,3.76255,3.76594,3.76083,3.76594,9250000.0
2009-02-16 14:33:00,3.76489,3.76573,3.76235,3.76573,10250000.0
2009-02-16 14:34:00,3.76582,3.76617,3.76119,3.76455,7880000.0
2009-02-16 14:35:00,3.76396,3.7661,3.76062,3.76584,11000000.0
2009-02-16 14:36:00,3.76484,3.76612,3.76036,3.76414,11750000.0
2009-02-16 14:37:00,3.76625,3.76796,3.76448,3.7677,6380000.0
2009-02-16 14:38:00,3.7676,3.77199,3.7667,3.7696,8500000.0
2009-02-16 14:39:00,3.76781,3.7687,3.76694,3.76716,5130000.0
2009-02-16 14:40:00,3.76797,3.76827,3.76445,3.76718,11250000.0
2009-02-16 14:41:00,3.77019,3.77019,3.76773,3.76861,8250000.0
2009-02-16 14:42:00,3.77027,3.7703,3.76689,3.76702,10000000.0
2009-02-16 14:43:00,3.76611,3.76709,3.75966,3.76501,9250000.0
2009-02-16 14:44:00,3.76191,3.76535,3.761,3.76354,6000000.0
2009-02-16 14:45:00,3.76475,3.76475,3.76065,3.76216,10000000.0
2009-02-16 14:46:00,3.76275,3.76275,3.75693,3.75976,12000000.0
2009-02-16 14:47:00,3.75918,3.75918,3.75534,3.75797,7880000.0
2009-02-16 14:48:00,3.75658,3.75786,3.75294,3.75515,10750000.0
2009-02-16 14:49:00,3.75856,3.75856,3.75516,3.75712,6750000.0
2009-02-16 14:50:00,3.75633,3.75789,3.75478,3.75721,6750000.0
2009-02-16 14:51:00,3.75745,3.75847,3.75558,3.75648,7750000.0
2009-02-16 14:52:00,3.75474,3.75613,3.75107,3.7533,9500000.0
2009-02-16 14:53:00,3.75526,3.75614,3.75203,3.75328,8500000.0
2009-02-16 14:54:00,3.75639,3.7575,3.75007,3.75599,11380000.0
2009-02-16 14:55:00,3.75679,3.7584,3.75512,3.75709,10380000.0
2009-02-16 14:56:00,3.75889,3.7601,3.75531,3.75775,11500000.0
2009-02-16 14:57:00,3.75814,3.75975,3.75479,3.75758,7000000.0
2009-02-16 14:58:00,3.75533,3.75798,3.75533,3.75581,7750000.0
2009-02-16 14:59:00,3.75708,3.75734,3.75507,3.75612,11630000.0
2009-02-16 15:00:00,3.7542,3.7549,3.74772,3.75239,10500000.0
2009-02-16 15:01:00,3.75356,3.7541,3.74995,3.75135,15380000.0
2009-02-16 15:02:00,3.75411,3.75411,3.74825,3.75181,10750000.0
2009-02-16 15:03:00,3.7484,3.75178,3.7446,3.74679,10880000.0
2009-02-16 15:04:00,3.74865,3.75279,3.74709,3.74866,13250000.0
2009-02-16 15:05:00,3.7516,3.75264,3.74916,3.7502,13500000.0
2009-02-16 15:06:00,3.75305,3.75713,3.75104,3.75713,8750000.0
2009-02-16 15:07:00,3.75339,3.75512,3.75123,3.75424,8130000.0
2009-02-16 15:08:00,3.75428,3.75428,3.74941,3.7504,8750000.0
2009-02-16 15:09:00,3.75159,3.75281,3.74804,3.75281,14250000.0
2009-02-16 15:10:00,3.75503,3.75593,3.75185,3.75498,9250000.0
2009-02-16 15:11:00,3.75481,3.75481,3.75181,3.75349,9750000.0
2009-02-16 15:12:00,3.75284,3.7537,3.74901,3.75024,10000000.0
2009-02-16 15:13:00,3.74777,3.75255,3.74751,3.74855,9750000.0
2009-02-16 15:14:00,3.74671,3.74705,3.7433,3.7433,7500000.0
2009-02-16 15:15:00,3.74443,3.74837,3.74372,3.74581,10250000.0
2009-02-16 15:16:00,3.74731,3.74996,3.74731,3.74838,7250000.0
2009-02-16 15:17:00,3.74819,3.74819,3.74365,3.74783,10500000.0
2009-02-16 15:18:00,3.74811,3.74847,3.74624,3.74624,7250000.0
2009-02-16 15:19:00,3.7488,3.75058,3.74777,3.74777,12500000.0
2009-02-16 15:20:00,3.75411,3.75572,3.75066,3.75469,6500000.0
2009-02-16 15:21:00,3.75322,3.75759,3.74776,3.75527,11130000.0
2009-02-16 15:22:00,3.75275,3.75383,3.7491,3.7503,11380000.0
2009-02-16 15:23:00,3.75279,3.7544,3.75121,3.7544,7000000.0
2009-02-16 15:24:00,3.75389,3.75574,3.75123,3.75558,7750000.0
2009-02-16 15:25:00,3.75629,3.75633,3.75363,3.75438,10000000.0
2009-02-16 15:26:00,3.75581,3.75831,3.75348,3.75831,14880000.0
2009-02-16 15:27:00,3.75874,3.76088,3.7587,3.76088,5880000.0
2009-02-16 15:28:00,3.76215,3.76328,3.75421,3.75421,6000000.0
2009-02-16 15:29:00,3.75464,3.75766,3.75241,3.7554,7000000.0
2009-02-16 15:30:00,3.7536,3.75509,3.75093,3.75393,7750000.0
2009-02-16 15:31:00,3.75371,3.75572,3.75371,3.75483,12250000.0
2009-02-16 15:32:00,3.75326,3.75375,3.74925,3.75189,12750000.0
2009-02-16 15:33:00,3.74831,3.75108,3.74831,3.74987,12750000.0
2009-02-16 15:34:00,3.74938,3.74938,3.74589,3.74912,5130000.0
2009-02-16 15:35:00,3.74854,3.75032,3.7456,3.75006,6250000.0
2009-02-16 15:36:00,3.75077,3.75453,3.74811,3.75291,10250000.0
2009-02-16 15:37:00,3.75424,3.75668,3.75209,3.75668,6250000.0
2009-02-16 15:38:00,3.75513,3.7591,3.75266,3.75687,11750000.0
2009-02-16 15:39:00,3.75668,3.75904,3.755,3.75597,8500000.0
2009-02-16 15:40:00,3.75709,3.75709,3.75051,3.75572,9750000.0
2009-02-16 15:41:00,3.75317,3.75679,3.7524,3.7524,8500000.0
2009-02-16 15:42:00,3.75308,3.75591,3.75308,3.75591,5500000.0
2009-02-16 15:43:00,3.75413,3.75581,3.75056,3.75581,5750000.0
2009-02-16 15:44:00,3.75595,3.75659,3.75329,3.75329,8500000.0
2009-02-16 15:45:00,3.75751,3.75863,3.75471,3.75679,10000000.0
2009-02-16 15:46:00,3.75651,3.75741,3.75298,3.75533,12500000.0
2009-02-16 15:47:00,3.75708,3.75757,3.7546,3.75565,11000000.0
2009-02-16 15:48:00,3.75723,3.75723,3.75439,3.75652,7250000.0
2009-02-16 15:49:00,3.75465,3.7565,3.75047,3.7557,12750000.0
2009-02-16 15:50:00,3.7561,3.7561,3.75128,3.75558,10250000.0
2009-02-16 15:51:00,3.7543,3.7543,3.74915,3.75095,7000000.0
2009-02-16 15:52:00,3.74279,3.74877,3.74272,3.74498,7500000.0
2009-02-16 15:53:00,3.74448,3.74493,3.74139,3.74433,8250000.0
2009-02-16 15:54:00,3.74527,3.74577,3.73957,3.74553,7750000.0
2009-02-16 15:55:00,3.74633,3.74633,3.74161,3.7461,7000000.0
2009-02-16 15:56:00,3.74538,3.74848,3.7451,3.74843,6880000.0
2009-02-16 15:57:00,3.74878,3.74878,3.74444,3.74589,11750000.0
2009-02-16 15:58:00,3.74682,3.74682,3.73956,3.73956,9250000.0
2009-02-16 15:59:00,3.74322,3.74331,3.73708,3.73879,7500000.0
2009-02-16 16:00:00,3.7379,3.7379,3.73457,3.73701,13000000.0
2009-02-16 16:01:00,3.73843,3.739,3.7351,3.7351,13750000.0
2009-02-16 16:02:00,3.73993,3.74087,3.73702,3.73702,10500000.0
2009-02-16 16:03:00,3.74245,3.74315,3.74082,3.74229,6250000.0
2009-02-16 16:04:00,3.74067,3.74235,3.73957,3.74158,6250000.0
2009-02-16 16:05:00,3.74209,3.74214,3.73441,3.74066,8250000.0
2009-02-16 16:06:00,3.74184,3.74395,3.74151,3.74277,5630000.0
2009-02-16 16:07:00,3.74483,3.7465,3.74299,3.7465,7500000.0
2009-02-16 16:08:00,3.74697,3.74879,3.7445,3.74879,6250000.0
2009-02-16 16:09:00,3.74931,3.75022,3.74828,3.74889,8250000.0
2009-02-16 16:10:00,3.74802,3.75103,3.74348,3.75103,10750000.0
2009-02-16 16:11:00,3.75271,3.75287,3.74603,3.74682,11260000.0
2009-02-16 16:12:00,3.74822,3.75125,3.74651,3.74786,11250000.0
2009-02-16 16:13:00,3.7493,3.75343,3.74819,3.75343,7750000.0
2009-02-16 16:14:00,3.75276,3.75299,3.7495,3.75266,10750000.0
2009-02-16 16:15:00,3.74974,3.75253,3.7492,3.74929,9500000.0
2009-02-16 16:16:00,3.75042,3.75113,3.74633,3.75003,9380000.0
2009-02-16 16:17:00,3.75091,3.75091,3.74678,3.74854,5880000.0
2009-02-16 16:18:00,3.74826,3.74886,3.74399,3.74672,8000000.0
2009-02-16 16:19:00,3.7467,3.74742,3.74208,3.74286,10380000.0
2009-02-16 16:20:00,3.74577,3.74648,3.73972,3.74482,12250000.0
2009-02-16 16:21:00,3.74556,3.74556,3.741,3.741,5500000.0
2009-02-16 16:22:00,3.74514,3.74514,3.74212,3.74247,9750000.0
2009-02-16 16:23:00,3.74507,3.74782,3.74507,3.74671,14000000.0
2009-02-16 16:24:00,3.74388,3.74798,3.74075,3.74496,13000000.0
2009-02-16 16:25:00,3.74597,3.74597,3.74265,3.74361,7000000.0
2009-02-16 16:26:00,3.74446,3.74446,3.74187,3.74341,9250000.0
2009-02-16 16:27:00,3.743,3.74642,3.74013,3.74544,13500000.0
2009-02-16 16:28:00,3.74562,3.74627,3.74284,3.74595,12500000.0
2009-02-16 16:29:00,3.74583,3.74623,3.7437,3.74547,6000000.0
2009-02-16 16:30:00,3.74641,3.74641,3.7407,3.7453,7500000.0
2009-02-16 16:31:00,3.74129,3.74482,3.73976,3.74105,10130000.0
2009-02-16 16:32:00,3.74511,3.74511,3.73966,3.7412,7250000.0
2009-02-16 16:33:00,3.74294,3.74294,3.73772,3.74031,9500000.0
2009-02-16 16:34:00,3.73869,3.73937,3.73373,3.73515,13010000.0
2009-02-16 16:35:00,3.73876,3.73983,3.73247,3.73731,8500000.0
2009-02-16 16:36:00,3.74019,3.74125,3.73527,3.7365,10750000.0
2009-02-16 16:37:00,3.73323,3.73722,3.73323,3.73676,6000000.0
2009-02-16 16:38:00,3.73684,3.7384,3.73435,3.73788,12250000.0
2009-02-16 16:39:00,3.73487,3.73592,3.73197,3.73436,6250000.0
2009-02-16 16:40:00,3.73333,3.73381,3.72854,3.73281,9880000.0
2009-02-16 16:41:00,3.73035,3.73215,3.7279,3.73006,9000000.0
2009-02-16 16:42:00,3.73036,3.73148,3.72752,3.73073,10500000.0
2009-02-16 16:43:00,3.72772,3.73053,3.72772,3.73007,5250000.0
2009-02-16 16:44:00,3.73061,3.73452,3.73021,3.73346,8750000.0
2009-02-16 16:45:00,3.73396,3.73396,3.72833,3.73041,7630000.0
2009-02-16 16:46:00,3.72926,3.73148,3.72606,3.72606,14000000.0
2009-02-16 16:47:00,3.72848,3.73103,3.72792,3.73103,5750000.0
2009-02-16 16:48:00,3.73075,3.73103,3.72671,3.72972,8500000.0
2009-02-16 16:49:00,3.72984,3.7314,3.72748,3.7314,9000000.0
2009-02-16 16:50:00,3.73236,3.73646,3.72833,3.73583,6750000.0
2009-02-16 16:51:00,3.7347,3.73598,3.73299,3.73598,6750000.0
2009-02-16 16:52:00,3.73467,3.73624,3.7324,3.73503,4880000.0
2009-02-16 16:53:00,3.73504,3.73706,3.73304,3.7359,6000000.0
2009-02-16 16:54:00,3.7355,3.73661,3.73177,3.73362,9500000.0
2009-02-16 16:55:00,3.7366,3.73844,3.73471,3.73471,5630000.0
2009-02-16 16:56:00,3.73709,3.74287,3.73709,3.7404,7250000.0
2009-02-16 16:57:00,3.73863,3.74017,3.73843,3.74017,7000000.0
2009-02-16 16:58:00,3.73827,3.74143,3.73751,3.73957,11500000.0
2009-02-16 16:59:00,3.73953,3.74067,3.73702,3.73944,12880000.0
2009-02-16 17:00:00,3.73894,3.73894,3.72858,3.73176,9500000.0
2009-02-16 17:01:00,3.731,3.73387,3.72874,3.73266,6750000.0
2009-02-16 17:02:00,3.73381,3.73477,3.73133,3.73133,6500000.0
2009-02-16 17:03:00,3.73393,3.73885,3.73356,3.73587,8750000.0
2009-02-16 17:04:00,3.73661,3.73661,3.73427,3.73565,8750000.0
2009-02-16 17:05:00,3.73513,3.73571,3.73227,3.7347,9250000.0
2009-02-16 17:06:00,3.7368,3.73803,3.73394,3.73751,11380000.0
2009-02-16 17:07:00,3.73691,3.73975,3.73689,3.73689,12500000.0
2009-02-16 17:08:00,3.73775,3.742,3.73555,3.73555,8000000.0
2009-02-16 17:09:00,3.74152,3.74247,3.73968,3.73968,8500000.0
2009-02-16 17:10:00,3.73385,3.7392,3.73385,3.73868,7750000.0
2009-02-16 17:11:00,3.73831,3.73888,3.73405,3.73765,5750000.0
2009-02-16 17:12:00,3.73704,3.73859,3.7347,3.73616,5880000.0
2009-02-16 17:13:00,3.73963,3.74022,3.73734,3.73958,8500000.0
2009-02-16 17:14:00,3.73964,3.74027,3.73645,3.73645,6000000.0
2009-02-16 17:15:00,3.73842,3.7409,3.73727,3.73941,11130000.0
2009-02-16 17:16:00,3.74088,3.74088,3.73725,3.73801,9630000.0
2009-02-16 17:17:00,3.73773,3.73805,3.73482,3.73674,7000000.0
2009-02-16 17:18:00,3.73854,3.73904,3.73617,3.73904,7750000.0
2009-02-16 17:19:00,3.73617,3.74044,3.73595,3.73908,10250000.0
2009-02-16 17:20:00,3.7389,3.74084,3.73702,3.7393,9000000.0
2009-02-16 17:21:00,3.74035,3.74281,3.73923,3.74078,10750000.0
2009-02-16 17:22:00,3.74261,3.74521,3.74074,3.74521,8630000.0
2009-02-16 17:23:00,3.74244,3.74445,3.73996,3.74167,8250000.0
2009-02-16 17:24:00,3.744,3.744,3.74062,3.7435,7500000.0
2009-02-16 17:25:00,3.74018,3.74334,3.74018,3.74221,7750000.0
2009-02-16 17:26:00,3.74223,3.74425,3.741,3.74425,6630000.0
2009-02-16 17:27:00,3.74059,3.74297,3.73721,3.74019,9750000.0
2009-02-16 17:28:00,3.74009,3.74137,3.73999,3.74041,7000000.0
2009-02-16 17:29:00,3.7408,3.7421,3.73828,3.74166,5630000.0
2009-02-16 17:30:00,3.74349,3.74506,3.74279,3.74413,6750000.0
2009-02-16 17:31:00,3.74409,3.7458,3.74397,3.7458,5750000.0
2009-02-16 17:32:00,3.74424,3.74967,3.74404,3.74404,6260000.0
2009-02-16 17:33:00,3.74834,3.74834,3.74388,3.74464,9750000.0
2009-02-16 17:34:00,3.74557,3.74756,3.74463,3.74484,7250000.0
2009-02-16 17:35:00,3.74425,3.74713,3.74297,3.74297,5250000.0
2009-02-16 17:36:00,3.74585,3.74585,3.74217,3.74572,6500000.0
2009-02-16 17:37:00,3.74554,3.74595,3.74107,3.74125,7500000.0
2009-02-16 17:38:00,3.74108,3.74586,3.74067,3.74562,13500000.0
2009-02-16 17:39:00,3.74247,3.74478,3.74247,3.74414,7000000.0
2009-02-16 17:40:00,3.74478,3.74481,3.74249,3.74316,7750000.0
2009-02-16 17:41:00,3.74343,3.74521,3.7432,3.74521,12250000.0
2009-02-16 17:42:00,3.74473,3.74473,3.74248,3.74248,8250000.0
2009-02-16 17:43:00,3.74253,3.74332,3.74034,3.74223,9000000.0
2009-02-16 17:44:00,3.74137,3.74323,3.73951,3.73952,6250000.0
2009-02-16 17:45:00,3.74192,3.74364,3.73925,3.74339,6000000.0
2009-02-16 17:46:00,3.74397,3.74507,3.74031,3.74032,12500000.0
2009-02-16 17:47:00,3.74234,3.74473,3.74025,3.74256,6380000.0
2009-02-16 17:48:00,3.74385,3.74564,3.74053,3.74375,10880000.0
2009-02-16 17:49:00,3.74458,3.74764,3.74341,3.7464,15250000.0
2009-02-16 17:50:00,3.74475,3.74704,3.74222,3.74555,9750000.0
2009-02-16 17:51:00,3.74509,3.74757,3.74205,3.74478,9880000.0
2009-02-16 17:52:00,3.74743,3.74774,3.74571,3.74753,8000000.0
2009-02-16 17:53:00,3.74705,3.74832,3.74365,3.74752,11750000.0
2009-02-16 17:54:00,3.74662,3.74899,3.74662,3.74899,9130000.0
2009-02-16 17:55:00,3.74735,3.74909,3.74575,3.74668,5750000.0
2009-02-16 17:56:00,3.74827,3.74955,3.74569,3.74907,14250000.0
2009-02-16 17:57:00,3.74673,3.7499,3.74457,3.74629,6250000.0
2009-02-16 17:58:00,3.74946,3.75036,3.74629,3.74803,10000000.0
2009-02-16 17:59:00,3.74986,3.75026,3.74669,3.74708,5130000.0
2009-02-16 18:00:00,3.74562,3.74848,3.74338,3.74624,13000000.0
2009-02-16 18:01:00,3.74686,3.7478,3.74287,3.74425,10250000.0
2009-02-16 18:02:00,3.74691,3.74762,3.7432,3.74741,11750000.0
2009-02-16 18:03:00,3.74768,3.74768,3.74282,3.74668,6750000.0
2009-02-16 18:04:00,3.7467,3.7503,3.74529,3.74981,8250000.0
2009-02-16 18:05:00,3.74878,3.74903,3.74519,3.74792,9250000.0
2009-02-16 18:06:00,3.75018,3.75058,3.74751,3.74959,9750000.0
2009-02-16 18:07:00,3.75168,3.75251,3.74833,3.75228,11000000.0
2009-02-16 18:08:00,3.75276,3.75276,3.74945,3.74967,8250000.0
2009-02-16 18:09:00,3.75377,3.75562,3.75299,3.75492,7250000.0
2009-02-16 18:10:00,3.7552,3.75783,3.75478,3.75582,6250000.0
2009-02-16 18:11:00,3.75375,3.75883,3.75271,3.75883,7000000.0
2009-02-16 18:12:00,3.75497,3.7597,3.75461,3.75785,5500000.0
2009-02-16 18:13:00,3.75837,3.75839,3.75674,3.75779,10130000.0
2009-02-16 18:14:00,3.75729,3.75827,3.75573,3.75735,10250000.0
2009-02-16 18:15:00,3.75687,3.75717,3.75507,3.75589,10250000.0
2009-02-16 18:16:00,3.75625,3.75852,3.75326,3.75623,9500000.0
2009-02-16 18:17:00,3.75723,3.75789,3.75297,3.75472,18630000.0
2009-02-16 18:18:00,3.75503,3.75892,3.75411,3.75411,12000000.0
2009-02-16 18:19:00,3.75725,3.75763,3.75243,3.75728,5250000.0
2009-02-16 18:20:00,3.75641,3.7583,3.75563,3.75773,8750000.0
2009-02-16 18:21:00,3.75774,3.75922,3.75545,3.75831,7000000.0
2009-02-16 18:22:00,3.75536,3.75906,3.75326,3.75815,9250000.0
2009-02-16 18:23:00,3.76148,3.76449,3.7601,3.76449,7500000.0
2009-02-16 18:24:00,3.76651,3.76696,3.76207,3.76618,10630000.0
2009-02-16 18:25:00,3.76326,3.76599,3.76326,3.76579,10250000.0
2009-02-16 18:26:00,3.76417,3.7705,3.76417,3.7705,7880000.0
2009-02-16 18:27:00,3.76784,3.769,3.76391,3.76812,6000000.0
2009-02-16 18:28:00,3.76771,3.77255,3.7654,3.77196,7000000.0
2009-02-16 18:29:00,3.77016,3.77643,3.77016,3.77643,7000000.0
2009-02-16 18:30:00,3.77381,3.775,3.76747,3.77386,17750000.0
2009-02-16 18:31:00,3.77689,3.77689,3.77474,3.77568,8130000.0
2009-02-16 18:32:00,3.77397,3.77397,3.76241,3.76617,10380000.0
2009-02-16 18:33:00,3.76609,3.76847,3.76284,3.76284,6250000.0
2009-02-16 18:34:00,3.76812,3.76839,3.76282,3.76282,10880000.0
2009-02-16 18:35:00,3.765,3.7672,3.76084,3.76627,10250000.0
2009-02-16 18:36:00,3.76566,3.76889,3.7624,3.76796,8250000.0
2009-02-16 18:37:00,3.76772,3.76866,3.76292,3.76817,9750000.0
2009-02-16 18:38:00,3.76661,3.76837,3.75533,3.75973,10000000.0
2009-02-16 18:39:00,3.75751,3.7596,3.75526,3.75934,8000000.0
2009-02-16 18:40:00,3.75796,3.76204,3.75562,3.76204,5250000.0
2009-02-16 18:41:00,3.76072,3.76159,3.75709,3.75744,14750000.0
2009-02-16 18:42:00,3.76203,3.7694,3.76196,3.7694,8380000.0
2009-02-16 18:43:00,3.77082,3.77084,3.76541,3.76884,12880000.0
2009-02-16 18:44:00,3.76962,3.77189,3.76733,3.77134,15000000.0
2009-02-16 18:45:00,3.76943,3.77069,3.76533,3.76964,7750000.0
2009-02-16 18:46:00,3.77059,3.77189,3.76448,3.77189,9500000.0
2009-02-16 18:47:00,3.7727,3.77566,3.77125,3.77531,7130000.0
2009-02-16 18:48:00,3.77454,3.7749,3.77123,3.77394,13750000.0
2009-02-16 18:49:00,3.77457,3.77493,3.77285,3.77397,6250000.0
2009-02-16 18:50:00,3.77402,3.77402,3.76957,3.77197,7000000.0
2009-02-16 18:51:00,3.77327,3.77528,3.77059,3.77059,13000000.0
2009-02-16 18:52:00,3.77404,3.77432,3.76971,3.77356,10000000.0
2009-02-16 18:53:00,3.77385,3.77483,3.77195,3.77416,8500000.0
2009-02-16 18:54:00,3.77601,3.77601,3.77047,3.77206,11500000.0
2009-02-16 18:55:00,3.77127,3.77362,3.76795,3.77012,6880000.0
2009-02-16 18:56:00,3.77271,3.77594,3.76932,3.77432,12750000.0
2009-02-16 18:57:00,3.77707,3.77794,3.77339,3.7765,8500000.0
2009-02-16 18:58:00,3.77605,3.7786,3.77444,3.77726,11500000.0
2009-02-16 18:59:00,3.77749,3.77818,3.77086,3.77091,6000000.0
2009-02-16 19:00:00,3.77437,3.77473,3.7687,3.77257,16250000.0
2009-02-16 19:01:00,3.77468,3.77468,3.77247,3.77384,7630000.0
2009-02-16 19:02:00,3.77154,3.77445,3.76585,3.77234,14130000.0
2009-02-16 19:03:00,3.7749,3.78006,3.7749,3.77863,9500000.0
2009-02-16 19:04:00,3.78238,3.78238,3.76773,3.76895,5250000.0
2009-02-16 19:05:00,3.77375,3.78054,3.77078,3.78054,9000000.0
2009-02-16 19:06:00,3.76991,3.78312,3.76991,3.78131,11130000.0
2009-02-16 19:07:00,3.77759,3.78474,3.77513,3.77513,10000000.0
2009-02-16 19:08:00,3.76987,3.77822,3.76786,3.77822,10500000.0
2009-02-16 19:09:00,3.7779,3.78309,3.7779,3.7812,6500000.0
2009-02-16 19:10:00,3.7806,3.78224,3.77912,3.78117,5500000.0
2009-02-16 19:11:00,3.78258,3.7837,3.77878,3.78229,11750000.0
2009-02-16 19:12:00,3.7821,3.78322,3.78003,3.78059,6750000.0
2009-02-16 19:13:00,3.78231,3.78379,3.77913,3.78281,7500000.0
2009-02-16 19:14:00,3.78241,3.78539,3.7811,3.7811,10500000.0
2009-02-16 19:15:00,3.77997,3.78456,3.77972,3.78425,13750000.0
2009-02-16 19:16:00,3.78569,3.78758,3.77899,3.78697,14250000.0
2009-02-16 19:17:00,3.78372,3.78862,3.78372,3.78862,9630000.0
2009-02-16 19:18:00,3.7835,3.79055,3.7835,3.78463,17250000.0
2009-02-16 19:19:00,3.78804,3.79065,3.78557,3.78557,10000000.0
2009-02-16 19:20:00,3.79031,3.79158,3.78662,3.78744,10250000.0
2009-02-16 19:21:00,3.78943,3.79111,3.7845,3.78899,8500000.0
2009-02-16 19:22:00,3.7895,3.79137,3.78865,3.79004,10250000.0
2009-02-16 19:23:00,3.78954,3.79076,3.78708,3.78928,10250000.0
2009-02-16 19:24:00,3.79085,3.79138,3.78595,3.79055,9250000.0
2009-02-16 19:25:00,3.78987,3.791,3.78529,3.791,7500000.0
2009-02-16 19:26:00,3.78823,3.79071,3.78814,3.79071,5880000.0
2009-02-16 19:27:00,3.78529,3.79023,3.78529,3.78987,5250000.0
2009-02-16 19:28:00,3.78927,3.79085,3.78494,3.78967,6000000.0
2009-02-16 19:29:00,3.78982,3.79076,3.78689,3.78937,17500000.0
2009-02-16 19:30:00,3.78785,3.79102,3.78641,3.79043,7000000.0
2009-02-16 19:31:00,3.78883,3.79172,3.78756,3.79053,14250000.0
2009-02-16 19:32:00,3.78886,3.79218,3.78679,3.79218,8750000.0
2009-02-16 19:33:00,3.78997,3.79233,3.78607,3.79066,11250000.0
2009-02-16 19:34:00,3.79043,3.79199,3.7893,3.79093,13750000.0
2009-02-16 19:35:00,3.79039,3.79142,3.78674,3.79039,7250000.0
2009-02-16 19:36:00,3.78729,3.79276,3.78685,3.79276,5750000.0
2009-02-16 19:37:00,3.7906,3.79104,3.78764,3.78949,16130000.0
2009-02-16 19:38:00,3.79084,3.79084,3.78807,3.78807,12130000.0
2009-02-16 19:39:00,3.78906,3.79186,3.78691,3.79075,5250000.0
2009-02-16 19:40:00,3.78902,3.79138,3.78733,3.79067,11380000.0
2009-02-16 19:41:00,3.78995,3.79234,3.78788,3.78817,6000000.0
2009-02-16 19:42:00,3.79196,3.79266,3.79085,3.79103,6630000.0
2009-02-16 19:43:00,3.79056,3.79192,3.79052,3.79085,6250000.0
2009-02-16 19:44:00,3.7933,3.79375,3.78827,3.79165,10750000.0
2009-02-16 19:45:00,3.79061,3.79351,3.7894,3.79118,9750000.0
2009-02-16 19:46:00,3.78714,3.79104,3.78561,3.79104,7750000.0
2009-02-16 19:47:00,3.78627,3.79045,3.78627,3.79045,7750000.0
2009-02-16 19:48:00,3.78754,3.79041,3.78741,3.78874,8630000.0
2009-02-16 19:49:00,3.78693,3.79048,3.78693,3.78701,6380000.0
2009-02-16 19:50:00,3.78738,3.79048,3.78458,3.78832,8500000.0
2009-02-16 19:51:00,3.78938,3.79052,3.78457,3.79052,7250000.0
2009-02-16 19:52:00,3.78874,3.78874,3.783,3.78348,9250000.0
2009-02-16 19:53:00,3.78318,3.78515,3.78071,3.78221,7250000.0
2009-02-16 19:54:00,3.7827,3.78449,3.78014,3.78385,7630000.0
2009-02-16 19:55:00,3.78418,3.78596,3.78288,3.78596,10000000.0
2009-02-16 19:56:00,3.78229,3.78511,3.78037,3.78511,10500000.0
2009-02-16 19:57:00,3.7841,3.78541,3.77824,3.77991,16880000.0
2009-02-16 19:58:00,3.78106,3.78449,3.78106,3.78199,7500000.0
2009-02-16 19:59:00,3.78151,3.78407,3.77873,3.78316,6000000.0
2009-02-16 20:00:00,3.7814,3.7832,3.78053,3.78248,8500000.0
2009-02-16 20:01:00,3.77911,3.78297,3.77911,3.78096,7750000.0
2009-02-16 20:02:00,3.7815,3.78386,3.78039,3.78216,10880000.0
2009-02-16 20:03:00,3.78068,3.78318,3.78039,3.78194,10500000.0
2009-02-16 20:04:00,3.78031,3.78278,3.78011,3.78178,5500000.0
2009-02-16 20:05:00,3.78086,3.78331,3.77784,3.78331,12000000.0
2009-02-16 20:06:00,3.77879,3.7829,3.77704,3.78245,8000000.0
2009-02-16 20:07:00,3.78316,3.78316,3.78114,3.78313,14500000.0
2009-02-16 20:08:00,3.78122,3.78231,3.77895,3.77895,9880000.0
2009-02-16 20:09:00,3.78181,3.78444,3.77833,3.78248,10250000.0
2009-02-16 20:10:00,3.77955,3.78347,3.77955,3.78347,4750000.0
2009-02-16 20:11:00,3.78211,3.78401,3.78023,3.78331,8500000.0
2009-02-16 20:12:00,3.78356,3.78454,3.77936,3.78369,8500000.0
2009-02-16 20:13:00,3.78396,3.78442,3.7772,3.78271,8000000.0
2009-02-16 20:14:00,3.78171,3.78387,3.78133,3.78351,11250000.0
2009-02-16 20:15:00,3.78277,3.78444,3.78128,3.78128,10250000.0
2009-02-16 20:16:00,3.77831,3.78349,3.77831,3.78349,8000000.0
2009-02-16 20:17:00,3.77742,3.78217,3.77742,3.77758,11750000.0
2009-02-16 20:18:00,3.78245,3.78245,3.77834,3.78164,7500000.0
2009-02-16 20:19:00,3.78123,3.7839,3.7773,3.78147,7630000.0
2009-02-16 20:20:00,3.77885,3.78316,3.77885,3.78248,9500000.0
2009-02-16 20:21:00,3.78384,3.78497,3.7803,3.78497,9000000.0
2009-02-16 20:22:00,3.78171,3.78349,3.78171,3.78337,6250000.0
2009-02-16 20:23:00,3.7812,3.78484,3.77937,3.77937,11130000.0
2009-02-16 20:24:00,3.78414,3.78573,3.78278,3.78278,10000000.0
2009-02-16 20:25:00,3.78397,3.78397,3.78155,3.78279,10630000.0
2009-02-16 20:26:00,3.78368,3.78372,3.77505,3.77568,12510000.0
2009-02-16 20:27:00,3.78155,3.78199,3.77648,3.77825,6750000.0
2009-02-16 20:28:00,3.78056,3.7816,3.77868,3.78135,7500000.0
2009-02-16 20:29:00,3.78015,3.78172,3.77948,3.78089,9130000.0
2009-02-16 20:30:00,3.77946,3.7806,3.77528,3.7794,10250000.0
2009-02-16 20:31:00,3.7795,3.78121,3.77654,3.78029,7250000.0
2009-02-16 20:32:00,3.77931,3.78156,3.77831,3.77939,8000000.0
2009-02-16 20:33:00,3.77844,3.78209,3.77511,3.77831,8750000.0
2009-02-16 20:34:00,3.77845,3.78015,3.77821,3.77821,8500000.0
2009-02-16 20:35:00,3.77944,3.7815,3.77939,3.78073,7500000.0
2009-02-16 20:36:00,3.77929,3.78156,3.77929,3.77988,6500000.0
2009-02-16 20:37:00,3.77874,3.78209,3.77685,3.7787,10750000.0
2009-02-16 20:38:00,3.78102,3.78214,3.7784,3.77904,11250000.0
2009-02-16 20:39:00,3.77985,3.78159,3.7782,3.7782,5500000.0
2009-02-16 20:40:00,3.77713,3.78153,3.77576,3.77953,14630000.0
2009-02-16 20:41:00,3.7787,3.78117,3.77666,3.7789,16500000.0
2009-02-16 20:42:00,3.77722,3.78084,3.77722,3.78004,10750000.0
2009-02-16 20:43:00,3.77988,3.77988,3.7764,3.77805,5500000.0
2009-02-16 20:44:00,3.78029,3.78029,3.7762,3.77965,11000000.0
2009-02-16 20:45:00,3.77895,3.78242,3.77894,3.78242,8000000.0
2009-02-16 20:46:00,3.78011,3.78225,3.77871,3.78178,8000000.0
2009-02-16 20:47:00,3.78154,3.78315,3.7776,3.77994,8500000.0
2009-02-16 20:48:00,3.78223,3.78313,3.77687,3.78038,5880000.0
2009-02-16 20:49:00,3.78028,3.78259,3.77685,3.77919,7750000.0
2009-02-16 20:50:00,3.77954,3.78081,3.77751,3.77903,10250000.0
2009-02-16 20:51:00,3.77538,3.77977,3.77538,3.77724,7000000.0
2009-02-16 20:52:00,3.77807,3.78122,3.77545,3.77938,14250000.0
2009-02-16 20:53:00,3.77765,3.77976,3.77554,3.77821,9250000.0
2009-02-16 20:54:00,3.77709,3.78126,3.77709,3.77797,9630000.0
2009-02-16 20:55:00,3.7767,3.77999,3.77551,3.77954,12000000.0
2009-02-16 20:56:00,3.77643,3.78015,3.77643,3.77677,6750000.0
2009-02-16 20:57:00,3.77975,3.78127,3.77732,3.77978,12250000.0
2009-02-16 20:58:00,3.77938,3.78214,3.77801,3.77979,12250000.0
2009-02-16 20:59:00,3.77969,3.7835,3.77775,3.78125,9250000.0
2009-02-16 21:00:00,3.77978,3.78233,3.77705,3.77818,10750000.0
2009-02-16 21:01:00,3.77989,3.78192,3.77628,3.77983,6250000.0
2009-02-16 21:02:00,3.7808,3.78322,3.77799,3.77799,11750000.0
2009-02-16 21:03:00,3.78111,3.78316,3.78057,3.78057,9750000.0
2009-02-16 21:04:00,3.78223,3.78223,3.7802,3.78086,6500000.0
2009-02-16 21:05:00,3.78097,3.78376,3.77997,3.78376,8500000.0
2009-02-16 21:06:00,3.77848,3.78022,3.77792,3.77833,9500000.0
2009-02-16 21:07:00,3.78224,3.78448,3.78064,3.78184,10500000.0
2009-02-16 21:08:00,3.78101,3.78138,3.77928,3.78138,14500000.0
2009-02-16 21:09:00,3.78179,3.78349,3.78022,3.7819,11250000.0
2009-02-16 21:10:00,3.77718,3.78223,3.77718,3.78026,8500000.0
2009-02-16 21:11:00,3.78088,3.78098,3.77804,3.78078,7000000.0
2009-02-16 21:12:00,3.78121,3.78121,3.77764,3.77764,5750000.0
2009-02-16 21:13:00,3.78077,3.78077,3.77693,3.78048,12750000.0
2009-02-16 21:15:00,3.78123,3.78402,3.77964,3.7801,8000000.0
2009-02-16 21:16:00,3.78096,3.78318,3.77794,3.77958,9000000.0
2009-02-16 21:17:00,3.77916,3.7859,3.77916,3.7834,8380000.0
2009-02-16 21:18:00,3.7854,3.7854,3.77948,3.78135,9380000.0
2009-02-16 21:19:00,3.78294,3.78382,3.78068,3.7833,6010000.0
2009-02-16 21:20:00,3.78276,3.78383,3.77888,3.7827,6250000.0
2009-02-16 21:21:00,3.78162,3.78372,3.78028,3.78049,11130000.0
2009-02-16 21:23:00,3.78344,3.78413,3.78344,3.78379,5500000.0
2009-02-16 21:25:00,3.78443,3.78476,3.77953,3.7813,8750000.0
2009-02-16 21:26:00,3.78353,3.78508,3.78198,3.78508,9500000.0
2009-02-16 21:27:00,3.78069,3.78441,3.78048,3.78048,5500000.0
2009-02-16 21:28:00,3.78014,3.78571,3.78014,3.78507,6750000.0
2009-02-16 21:29:00,3.78252,3.78496,3.78036,3.78412,8500000.0
2009-02-16 21:30:00,3.78317,3.78472,3.77932,3.78412,14250000.0
2009-02-16 21:32:00,3.7813,3.78769,3.7813,3.78769,5750000.0
2009-02-16 21:33:00,3.78646,3.7897,3.78646,3.78844,5750000.0
2009-02-16 21:34:00,3.78669,3.78848,3.78559,3.78835,10000000.0
2009-02-16 21:35:00,3.78145,3.78933,3.78145,3.78883,7000000.0
2009-02-16 21:36:00,3.78838,3.78955,3.78732,3.78874,6000000.0
2009-02-16 21:37:00,3.78675,3.7895,3.78518,3.7895,6750000.0
2009-02-16 21:38:00,3.78626,3.79017,3.78593,3.7878,7750000.0
2009-02-16 21:39:00,3.78695,3.79096,3.78681,3.78808,9000000.0
2009-02-16 21:40:00,3.78774,3.78855,3.78391,3.78752,5250000.0
2009-02-16 21:41:00,3.7867,3.78929,3.78464,3.78464,6500000.0
2009-02-16 21:42:00,3.78602,3.7889,3.7848,3.7848,7250000.0
2009-02-16 21:43:00,3.78481,3.78535,3.78369,3.78465,9000000.0
2009-02-16 21:44:00,3.78537,3.78584,3.78047,3.785,5250000.0
2009-02-16 21:45:00,3.7843,3.7859,3.78249,3.78249,9000000.0
2009-02-16 21:46:00,3.78827,3.78922,3.78546,3.78837,8750000.0
2009-02-16 21:47:00,3.78774,3.79055,3.78753,3.78837,7500000.0
2009-02-16 21:48:00,3.78934,3.78959,3.78735,3.78956,9750000.0
2009-02-16 21:49:00,3.78731,3.79,3.7849,3.7849,5250000.0
2009-02-16 21:50:00,3.78815,3.78997,3.78528,3.78867,6250000.0
2009-02-16 21:53:00,3.78742,3.78919,3.78663,3.7874,6000000.0
2009-02-16 21:54:00,3.7884,3.78995,3.78678,3.78995,11000000.0
2009-02-16 21:55:00,3.78883,3.79095,3.78601,3.79095,10500000.0
2009-02-16 21:56:00,3.78828,3.79083,3.7869,3.7869,8750000.0
2009-02-16 21:57:00,3.78567,3.7887,3.78567,3.78756,10500000.0
2009-02-16 21:58:00,3.78829,3.78973,3.78739,3.78876,11510000.0
2009-02-16 21:59:00,3.78894,3.79173,3.78715,3.78715,13630000.0
2009-02-16 22:00:00,3.78966,3.79082,3.78356,3.79082,20880000.0
2009-02-16 22:04:00,3.78849,3.78935,3.78545,3.7877,20880000.0
2009-02-16 22:05:00,3.78569,3.79045,3.78569,3.79045,8000000.0
2009-02-16 22:06:00,3.78756,3.79081,3.78556,3.78556,9750000.0
2009-02-16 22:07:00,3.78995,3.78996,3.78806,3.7894,10250000.0
2009-02-16 22:08:00,3.78991,3.78991,3.78541,3.78715,21000000.0
2009-02-16 22:09:00,3.78755,3.78886,3.78304,3.7876,7000000.0
2009-02-16 22:10:00,3.78434,3.78967,3.78434,3.78858,18000000.0
2009-02-16 22:11:00,3.78881,3.78952,3.78438,3.78932,18000000.0
2009-02-16 22:12:00,3.79015,3.79089,3.7858,3.7858,16500000.0
2009-02-16 22:13:00,3.78754,3.78989,3.78373,3.78834,10380000.0
2009-02-16 22:14:00,3.79033,3.79046,3.78733,3.7881,11750000.0
2009-02-16 22:15:00,3.78848,3.79011,3.7858,3.79011,5500000.0
2009-02-16 22:16:00,3.78627,3.78979,3.78456,3.78979,9880000.0
2009-02-16 22:19:00,3.78499,3.78835,3.78422,3.78632,8380000.0
2009-02-16 22:20:00,3.787,3.78975,3.78683,3.78947,6250000.0
2009-02-16 22:21:00,3.78739,3.78949,3.78326,3.78838,6000000.0
2009-02-16 22:22:00,3.78493,3.79086,3.78493,3.79086,6250000.0
2009-02-16 22:23:00,3.78667,3.79055,3.78228,3.79055,8750000.0
2009-02-16 22:24:00,3.78698,3.79033,3.78366,3.78885,8250000.0
2009-02-16 22:25:00,3.78842,3.79046,3.78659,3.78926,5250000.0
2009-02-16 22:26:00,3.78932,3.79176,3.78851,3.79176,11000000.0
2009-02-16 22:28:00,3.7873,3.79024,3.78593,3.79024,9500000.0
2009-02-16 22:29:00,3.78929,3.7921,3.7882,3.78968,14630000.0
2009-02-16 22:30:00,3.7852,3.78974,3.78438,3.78438,7750000.0
2009-02-16 22:31:00,3.78753,3.79025,3.78753,3.79025,7380000.0
2009-02-16 22:32:00,3.78821,3.7889,3.78589,3.78812,8750000.0
2009-02-16 22:33:00,3.78782,3.78782,3.78504,3.78567,17500000.0
2009-02-16 22:34:00,3.78896,3.79201,3.78436,3.79017,6000000.0
2009-02-16 22:35:00,3.79088,3.794,3.78593,3.794,8880000.0
2009-02-16 22:36:00,3.78957,3.7944,3.78957,3.79292,15750000.0
2009-02-16 22:37:00,3.79101,3.7939,3.79101,3.79324,6250000.0
2009-02-16 22:38:00,3.79129,3.79438,3.78909,3.79438,5500000.0
2009-02-16 22:39:00,3.79122,3.79321,3.78776,3.79309,7500000.0
2009-02-16 22:40:00,3.79117,3.7937,3.78826,3.79295,8000000.0
2009-02-16 22:41:00,3.79024,3.7946,3.78858,3.79386,10000000.0
2009-02-16 22:42:00,3.79186,3.79498,3.78906,3.79271,7250000.0
2009-02-16 22:43:00,3.7933,3.79519,3.79126,3.79126,13500000.0
2009-02-16 22:44:00,3.78885,3.79366,3.78885,3.79305,10000000.0
2009-02-16 22:45:00,3.78778,3.7884,3.78645,3.78746,10000000.0
2009-02-16 22:46:00,3.78604,3.78769,3.78291,3.78495,9500000.0
2009-02-16 22:47:00,3.78484,3.78765,3.78379,3.78515,9500000.0
2009-02-16 22:48:00,3.78471,3.78816,3.78223,3.78816,7380000.0
2009-02-16 22:49:00,3.78502,3.78736,3.78367,3.78673,10750000.0
2009-02-16 22:50:00,3.78706,3.7884,3.78477,3.7881,12750000.0
2009-02-16 22:51:00,3.78577,3.78688,3.78389,3.78483,7750000.0
2009-02-16 22:52:00,3.78514,3.78783,3.78395,3.78641,7000000.0
2009-02-16 22:53:00,3.78653,3.7872,3.78369,3.78369,12500000.0
2009-02-16 22:54:00,3.78441,3.78604,3.78242,3.78242,7750000.0
2009-02-16 22:55:00,3.78513,3.78722,3.78264,3.7851,6250000.0
2009-02-16 22:56:00,3.78646,3.78689,3.78472,3.78657,5250000.0
2009-02-16 22:57:00,3.786,3.78677,3.7819,3.78441,12250000.0
2009-02-16 22:58:00,3.78457,3.78692,3.78327,3.78327,7500000.0
2009-02-16 22:59:00,3.78497,3.78753,3.78385,3.78634,11500000.0
2009-02-16 23:00:00,3.78203,3.78628,3.78053,3.78306,11000000.0
2009-02-16 23:01:00,3.78459,3.78459,3.77914,3.78256,6750000.0
2009-02-16 23:02:00,3.78193,3.78336,3.77888,3.78151,7000000.0
2009-02-16 23:03:00,3.7806,3.78431,3.7795,3.78376,9000000.0
2009-02-16 23:04:00,3.78291,3.78404,3.78241,3.78314,7500000.0
2009-02-16 23:05:00,3.78309,3.78376,3.77887,3.78376,8000000.0
2009-02-16 23:06:00,3.78463,3.78463,3.77902,3.78058,6250000.0
2009-02-16 23:07:00,3.78239,3.78535,3.78032,3.78493,10000000.0
2009-02-16 23:08:00,3.78291,3.78684,3.78084,3.78328,7750000.0
2009-02-16 23:09:00,3.78084,3.78447,3.77869,3.78447,8750000.0
2009-02-16 23:10:00,3.78422,3.78466,3.78124,3.78447,11000000.0
2009-02-16 23:11:00,3.78592,3.78592,3.78347,3.78507,8750000.0
2009-02-16 23:12:00,3.78306,3.78588,3.78268,3.78435,10000000.0
2009-02-16 23:13:00,3.78448,3.7848,3.78159,3.78295,7750000.0
2009-02-16 23:14:00,3.7857,3.78572,3.78358,3.78572,7500000.0
2009-02-16 23:16:00,3.78336,3.78433,3.78229,3.78303,9750000.0
2009-02-16 23:17:00,3.78439,3.78491,3.78304,3.78357,13250000.0
2009-02-16 23:18:00,3.7855,3.78582,3.78363,3.78549,6250000.0
2009-02-16 23:19:00,3.78504,3.78598,3.78157,3.7842,9750000.0
2009-02-16 23:20:00,3.78386,3.78607,3.78386,3.78537,6500000.0
2009-02-16 23:21:00,3.78682,3.78682,3.78232,3.78639,7500000.0
2009-02-16 23:23:00,3.78451,3.78451,3.77658,3.78422,8250000.0
2009-02-16 23:24:00,3.78438,3.78484,3.78257,3.78474,8750000.0
2009-02-16 23:25:00,3.78682,3.78713,3.78498,3.78498,8750000.0
2009-02-16 23:26:00,3.78545,3.78552,3.78015,3.78552,7250000.0
2009-02-16 23:28:00,3.78572,3.78572,3.7818,3.78427,10510000.0
2009-02-16 23:29:00,3.78131,3.78703,3.78131,3.78498,5750000.0
2009-02-16 23:30:00,3.7785,3.78568,3.7785,3.78072,8750000.0
2009-02-16 23:31:00,3.78179,3.78486,3.78179,3.7844,7500000.0
2009-02-16 23:32:00,3.78317,3.78445,3.78104,3.78104,10500000.0
2009-02-16 23:33:00,3.78519,3.78519,3.78094,3.78203,8380000.0
2009-02-16 23:34:00,3.78021,3.78393,3.78021,3.78242,11250000.0
2009-02-16 23:35:00,3.78509,3.78517,3.78263,3.78263,7000000.0
2009-02-16 23:37:00,3.78402,3.78437,3.78185,3.78273,15500000.0
2009-02-16 23:38:00,3.78273,3.78368,3.78053,3.78304,7750000.0
2009-02-16 23:39:00,3.78468,3.78468,3.77972,3.78245,7500000.0
2009-02-16 23:40:00,3.78133,3.78345,3.77969,3.78345,7500000.0
2009-02-16 23:41:00,3.78096,3.7819,3.77926,3.78177,12000000.0
2009-02-16 23:42:00,3.78114,3.78236,3.78114,3.78146,10000000.0
2009-02-16 23:43:00,3.78135,3.7819,3.78082,3.7815,5500000.0
2009-02-16 23:44:00,3.77754,3.78164,3.77754,3.78062,9750000.0
2009-02-16 23:45:00,3.78077,3.78347,3.77816,3.78214,11500000.0
2009-02-16 23:46:00,3.77906,3.78172,3.77729,3.78076,6130000.0
2009-02-16 23:47:00,3.78137,3.78246,3.77781,3.78246,6380000.0
2009-02-16 23:48:00,3.78162,3.78207,3.77597,3.77597,5750000.0
2009-02-16 23:49:00,3.78138,3.7826,3.77707,3.78161,8630000.0
2009-02-16 23:50:00,3.77974,3.7819,3.77974,3.7819,12250000.0
2009-02-16 23:51:00,3.78085,3.78085,3.77908,3.77961,8500000.0
2009-02-16 23:52:00,3.78146,3.78177,3.77602,3.78095,6760000.0
2009-02-16 23:53:00,3.78188,3.78198,3.77837,3.7817,5500000.0
2009-02-16 23:54:00,3.7801,3.78164,3.7801,3.78034,6000000.0
2009-02-16 23:55:00,3.78101,3.78101,3.77413,3.77895,7750000.0
2009-02-16 23:56:00,3.77886,3.77978,3.77772,3.77772,6500000.0
2009-02-16 23:57:00,3.77999,3.78037,3.77597,3.77877,6260000.0
2009-02-16 23:58:00,3.78023,3.78023,3.77293,3.77654,9380000.0
2009-02-16 23:59:00,3.77342,3.77851,3.77068,3.77851,6000000.0
2009-02-17 00:00:00,3.77894,3.77911,3.77308,3.77734,6250000.0
2009-02-17 00:01:00,3.77796,3.77841,3.77597,3.77675,8000000.0
2009-02-17 00:02:00,3.77655,3.77916,3.77314,3.77842,6500000.0
2009-02-17 00:03:00,3.77807,3.77909,3.77804,3.77847,5750000.0
2009-02-17 00:04:00,3.7782,3.7782,3.7739,3.77809,14500000.0
2009-02-17 00:05:00,3.77868,3.77868,3.77392,3.77711,12250000.0
2009-02-17 00:06:00,3.77725,3.77838,3.77723,3.77814,9750000.0
2009-02-17 00:07:00,3.77551,3.77748,3.77308,3.77487,6750000.0
2009-02-17 00:08:00,3.77358,3.77676,3.77358,3.77641,8750000.0
2009-02-17 00:09:00,3.77733,3.77747,3.77487,3.77632,8500000.0
2009-02-17 00:10:00,3.77772,3.77891,3.775,3.77848,9000000.0
2009-02-17 00:11:00,3.77754,3.77899,3.77413,3.77899,9000000.0
2009-02-17 00:12:00,3.77746,3.78021,3.77746,3.77819,11250000.0
2009-02-17 00:13:00,3.78104,3.78104,3.77832,3.78037,8380000.0
2009-02-17 00:14:00,3.7805,3.7805,3.77777,3.77936,13630000.0
2009-02-17 00:15:00,3.78036,3.78036,3.77796,3.77926,13250000.0
2009-02-17 00:16:00,3.77912,3.77912,3.77498,3.77735,8250000.0
2009-02-17 00:17:00,3.77905,3.77905,3.77534,3.77735,9500000.0
2009-02-17 00:18:00,3.77657,3.77779,3.77389,3.77779,6750000.0
2009-02-17 00:19:00,3.778,3.77854,3.77642,3.77854,5500000.0
2009-02-17 00:21:00,3.7712,3.77848,3.7712,3.77848,5500000.0
2009-02-17 00:22:00,3.77655,3.77909,3.77515,3.77892,15510000.0
2009-02-17 00:23:00,3.77354,3.77875,3.7729,3.77875,9000000.0
2009-02-17 00:24:00,3.78005,3.78069,3.77566,3.7758,9750000.0
2009-02-17 00:25:00,3.7775,3.78061,3.77642,3.7767,7250000.0
2009-02-17 00:26:00,3.77761,3.77991,3.77522,3.77971,11500000.0
2009-02-17 00:27:00,3.77941,3.78125,3.77724,3.78125,6750000.0
2009-02-17 00:28:00,3.7804,3.78125,3.77654,3.78125,14750000.0
2009-02-17 00:29:00,3.78201,3.78589,3.77856,3.77856,10250000.0
2009-02-17 00:30:00,3.77985,3.78941,3.77658,3.78025,8250000.0
2009-02-17 00:31:00,3.77524,3.79217,3.77524,3.78108,8880000.0
2009-02-17 00:32:00,3.78048,3.78048,3.77215,3.77215,10750000.0
2009-02-17 00:33:00,3.78755,3.78755,3.77663,3.78328,12130000.0
2009-02-17 00:34:00,3.77343,3.77573,3.77169,3.77573,7000000.0
2009-02-17 00:35:00,3.77626,3.7766,3.77395,3.77507,8000000.0
2009-02-17 00:36:00,3.77584,3.77611,3.77364,3.77611,7880000.0
2009-02-17 00:37:00,3.77461,3.77545,3.77215,3.77215,8880000.0
2009-02-17 00:38:00,3.77582,3.77582,3.77053,3.77132,13000000.0
2009-02-17 00:43:00,3.77499,3.77499,3.77069,3.77424,7500000.0
2009-02-17 00:44:00,3.77212,3.77664,3.76898,3.77664,11750000.0
2009-02-17 00:45:00,3.77194,3.77571,3.77194,3.77552,7750000.0
2009-02-17 00:46:00,3.7753,3.77556,3.77175,3.77412,9010000.0
2009-02-17 00:47:00,3.7738,3.77535,3.77206,3.77206,10500000.0
2009-02-17 00:49:00,3.7764,3.7764,3.77336,3.77606,8500000.0
2009-02-17 00:50:00,3.77663,3.77663,3.7733,3.7741,8750000.0
2009-02-17 00:51:00,3.77504,3.77504,3.77281,3.77411,8500000.0
2009-02-17 00:53:00,3.7736,3.77556,3.7681,3.77312,8500000.0
2009-02-17 00:56:00,3.77269,3.77337,3.76901,3.77337,7880000.0
2009-02-17 00:57:00,3.77061,3.77368,3.77061,3.77163,5500000.0
2009-02-17 00:58:00,3.77169,3.7739,3.76955,3.77376,7750000.0
2009-02-17 00:59:00,3.77148,3.77304,3.76974,3.77241,5250000.0
2009-02-17 01:00:00,3.77069,3.77406,3.77069,3.77288,13130000.0
2009-02-17 01:01:00,3.77251,3.78132,3.77242,3.77609,5630000.0
2009-02-17 01:02:00,3.77283,3.7753,3.77075,3.77369,6000000.0
2009-02-17 01:03:00,3.76987,3.7758,3.76987,3.77238,6000000.0
2009-02-17 01:04:00,3.7747,3.7747,3.76977,3.77366,5250000.0
2009-02-17 01:05:00,3.77221,3.77606,3.77221,3.77606,12250000.0
2009-02-17 01:06:00,3.7735,3.77643,3.77309,3.77413,7500000.0
2009-02-17 01:08:00,3.77562,3.77562,3.77249,3.77249,9000000.0
2009-02-17 01:10:00,3.77348,3.7737,3.76872,3.77216,9000000.0
2009-02-17 01:11:00,3.76955,3.77373,3.76955,3.77311,7500000.0
2009-02-17 01:12:00,3.77245,3.77566,3.77245,3.77427,6750000.0
2009-02-17 01:13:00,3.77317,3.77485,3.77259,3.77267,5250000.0
2009-02-17 01:14:00,3.77553,3.77553,3.77126,3.77486,11000000.0
2009-02-17 01:15:00,3.77426,3.77466,3.77115,3.77349,11000000.0
2009-02-17 01:16:00,3.77608,3.77608,3.77009,3.7732,5250000.0
2009-02-17 01:17:00,3.77316,3.77504,3.77087,3.77504,7750000.0
2009-02-17 01:18:00,3.77205,3.77468,3.76882,3.77095,9500000.0
2009-02-17 01:19:00,3.77031,3.77366,3.77031,3.77267,11500000.0
2009-02-17 01:20:00,3.77458,3.77458,3.77218,3.77236,10000000.0
2009-02-17 01:21:00,3.77241,3.77461,3.77123,3.77461,7500000.0
2009-02-17 01:22:00,3.7726,3.7743,3.77081,3.77326,6250000.0
2009-02-17 01:24:00,3.77292,3.77454,3.77134,3.77436,6000000.0
2009-02-17 01:25:00,3.77396,3.77431,3.77183,3.77431,11140000.0
2009-02-17 01:26:00,3.77227,3.77471,3.7715,3.7738,6250000.0
2009-02-17 01:27:00,3.77438,3.77475,3.77046,3.77475,6130000.0
2009-02-17 01:28:00,3.77313,3.77748,3.77022,3.773,18630000.0
2009-02-17 01:29:00,3.77345,3.77345,3.76873,3.77076,5500000.0
2009-02-17 01:30:00,3.76869,3.77437,3.76671,3.77234,10640000.0
2009-02-17 01:31:00,3.77247,3.77608,3.77141,3.77344,17250000.0
2009-02-17 01:32:00,3.77329,3.7764,3.77286,3.77493,7250000.0
2009-02-17 01:33:00,3.77908,3.78086,3.7742,3.77686,17380000.0
2009-02-17 01:34:00,3.77567,3.77781,3.77373,3.77505,10000000.0
2009-02-17 01:35:00,3.77789,3.77789,3.7756,3.77663,7380000.0
2009-02-17 01:36:00,3.77386,3.77716,3.77386,3.77591,5630000.0
2009-02-17 01:37:00,3.77511,3.77763,3.77352,3.77566,6000000.0
2009-02-17 01:38:00,3.7749,3.77742,3.7749,3.7771,5500000.0
2009-02-17 01:39:00,3.77784,3.77784,3.77188,3.77597,11250000.0
2009-02-17 01:40:00,3.7748,3.77637,3.77361,3.77637,8750000.0
2009-02-17 01:41:00,3.77659,3.77792,3.77353,3.77638,7000000.0
2009-02-17 01:42:00,3.77722,3.77737,3.77383,3.77538,8250000.0
2009-02-17 01:43:00,3.7742,3.77627,3.77171,3.77627,7000000.0
2009-02-17 01:44:00,3.77259,3.77695,3.77259,3.77695,6630000.0
2009-02-17 01:45:00,3.77681,3.77681,3.77375,3.77483,5500000.0
2009-02-17 01:46:00,3.77174,3.77555,3.77174,3.7752,8750000.0
2009-02-17 01:47:00,3.77364,3.77578,3.77081,3.77529,5500000.0
2009-02-17 01:48:00,3.77317,3.77451,3.77247,3.77247,9500000.0
2009-02-17 01:49:00,3.77405,3.77418,3.77051,3.77384,10750000.0
2009-02-17 01:50:00,3.77219,3.77427,3.77059,3.773,8250000.0
2009-02-17 01:51:00,3.77075,3.77453,3.77075,3.77453,10250000.0
2009-02-17 01:52:00,3.77448,3.77454,3.76957,3.77173,6510000.0
2009-02-17 01:53:00,3.76984,3.77256,3.76984,3.77116,6000000.0
2009-02-17 01:54:00,3.76734,3.77347,3.76734,3.77222,10000000.0
2009-02-17 01:55:00,3.77018,3.7728,3.76704,3.77069,7500000.0
2009-02-17 01:56:00,3.77113,3.77364,3.77005,3.77234,13750000.0
2009-02-17 01:57:00,3.76808,3.77344,3.76808,3.7714,12630000.0
2009-02-17 01:58:00,3.77412,3.77412,3.77171,3.77282,6130000.0
2009-02-17 02:01:00,3.77264,3.77511,3.76905,3.77507,5250000.0
2009-02-17 02:02:00,3.77296,3.77679,3.76968,3.77572,13750000.0
2009-02-17 02:03:00,3.77593,3.77645,3.77217,3.77449,8500000.0
2009-02-17 02:04:00,3.77537,3.77822,3.7737,3.77512,15510000.0
2009-02-17 02:05:00,3.77774,3.77774,3.77381,3.77709,6380000.0
2009-02-17 02:06:00,3.77514,3.77941,3.77514,3.77857,6000000.0
2009-02-17 02:07:00,3.77787,3.77884,3.77408,3.77823,9500000.0
2009-02-17 02:08:00,3.77563,3.77701,3.77535,3.77693,5880000.0
2009-02-17 02:09:00,3.77517,3.77605,3.77367,3.77489,10750000.0
2009-02-17 02:10:00,3.77792,3.77815,3.77705,3.77798,9380000.0
2009-02-17 02:11:00,3.77596,3.77596,3.77298,3.77298,7250000.0
2009-02-17 02:12:00,3.77499,3.77716,3.77499,3.77652,9250000.0
2009-02-17 02:13:00,3.77499,3.77768,3.77377,3.77653,10750000.0
2009-02-17 02:14:00,3.7756,3.77711,3.77097,3.77439,12250000.0
2009-02-17 02:15:00,3.77425,3.77631,3.76922,3.77532,14000000.0
2009-02-17 02:16:00,3.774,3.77499,3.77036,3.77482,11000000.0
2009-02-17 02:17:00,3.76914,3.77568,3.7683,3.77568,7130000.0
2009-02-17 02:18:00,3.77567,3.77605,3.77092,3.77538,14750000.0
2009-02-17 02:19:00,3.77419,3.77602,3.77373,3.77572,8250000.0
2009-02-17 02:20:00,3.77533,3.77637,3.77219,3.77637,5500000.0
2009-02-17 02:21:00,3.77826,3.77854,3.77694,3.77846,7380000.0
2009-02-17 02:22:00,3.77369,3.77764,3.77093,3.77414,12500000.0
2009-02-17 02:23:00,3.77803,3.77998,3.77572,3.77998,7630000.0
2009-02-17 02:24:00,3.77768,3.78285,3.77768,3.78104,10750000.0
2009-02-17 02:25:00,3.77877,3.78259,3.77699,3.77785,9500000.0
2009-02-17 02:26:00,3.77989,3.78419,3.77736,3.78372,7500000.0
2009-02-17 02:27:00,3.77963,3.78268,3.77614,3.77902,10000000.0
2009-02-17 02:28:00,3.77936,3.78219,3.77535,3.78219,7130000.0
2009-02-17 02:29:00,3.77938,3.78385,3.77938,3.78348,7250000.0
2009-02-17 02:30:00,3.78113,3.78472,3.78041,3.78407,6750000.0
2009-02-17 02:31:00,3.7847,3.78556,3.78114,3.78484,11500000.0
2009-02-17 02:32:00,3.78353,3.78621,3.78157,3.78281,13500000.0
2009-02-17 02:33:00,3.78034,3.78422,3.77787,3.77787,12000000.0
2009-02-17 02:34:00,3.78386,3.78386,3.77886,3.78297,10000000.0
2009-02-17 02:35:00,3.7795,3.7838,3.7795,3.78031,5630000.0
2009-02-17 02:36:00,3.78121,3.78312,3.77571,3.78312,7000000.0
2009-02-17 02:37:00,3.78135,3.78246,3.778,3.78241,6500000.0
2009-02-17 02:38:00,3.78421,3.78421,3.77906,3.78058,7130000.0
2009-02-17 02:39:00,3.7836,3.78432,3.78197,3.78334,8500000.0
2009-02-17 02:40:00,3.78457,3.78457,3.78105,3.78153,12500000.0
2009-02-17 02:41:00,3.78361,3.7848,3.78212,3.78232,8130000.0
2009-02-17 02:42:00,3.78332,3.78564,3.78158,3.7854,11000000.0
2009-02-17 02:43:00,3.78403,3.78529,3.78283,3.78395,11750000.0
2009-02-17 02:44:00,3.782,3.78421,3.78122,3.78205,7000000.0
2009-02-17 02:45:00,3.7843,3.78567,3.78161,3.78284,9250000.0
2009-02-17 02:46:00,3.78306,3.78532,3.78293,3.78432,5250000.0
2009-02-17 02:47:00,3.78327,3.78447,3.78327,3.78447,7750000.0
2009-02-17 02:48:00,3.78137,3.78406,3.77758,3.78227,19250000.0
2009-02-17 02:49:00,3.78243,3.78357,3.77976,3.78236,8500000.0
2009-02-17 02:50:00,3.78333,3.78383,3.78019,3.78103,5250000.0
2009-02-17 02:51:00,3.78134,3.78294,3.78008,3.78126,8000000.0
2009-02-17 02:52:00,3.78144,3.78403,3.78094,3.78223,10500000.0
2009-02-17 02:53:00,3.7844,3.78449,3.78175,3.78198,6130000.0
2009-02-17 02:54:00,3.78059,3.78322,3.77951,3.7797,5500000.0
2009-02-17 02:55:00,3.78178,3.78361,3.78115,3.78115,8500000.0
2009-02-17 02:56:00,3.78162,3.7829,3.78027,3.7804,10500000.0
2009-02-17 02:57:00,3.77878,3.78365,3.77878,3.78287,13500000.0
2009-02-17 02:58:00,3.78386,3.78478,3.7807,3.78282,13250000.0
2009-02-17 02:59:00,3.78339,3.78341,3.77912,3.78341,8250000.0
2009-02-17 03:00:00,3.78318,3.78336,3.77949,3.78328,8500000.0
2009-02-17 03:01:00,3.77942,3.78361,3.77827,3.78317,14000000.0
2009-02-17 03:02:00,3.78561,3.78561,3.78121,3.78209,9000000.0
2009-02-17 03:03:00,3.7838,3.78407,3.78114,3.78275,8750000.0
2009-02-17 03:04:00,3.78205,3.78381,3.78151,3.7824,7000000.0
2009-02-17 03:05:00,3.78445,3.78445,3.7807,3.78169,12250000.0
2009-02-17 03:06:00,3.77917,3.78423,3.77867,3.78179,14250000.0
2009-02-17 03:07:00,3.78328,3.78784,3.78328,3.78703,5500000.0
2009-02-17 03:08:00,3.78821,3.79802,3.78821,3.79689,11250000.0
2009-02-17 03:09:00,3.79388,3.7947,3.78845,3.79131,10500000.0
2009-02-17 03:10:00,3.79404,3.79404,3.79041,3.79041,10750000.0
2009-02-17 03:11:00,3.79216,3.79356,3.78803,3.78846,11260000.0
2009-02-17 03:12:00,3.79865,3.80293,3.79151,3.80127,7880000.0
2009-02-17 03:13:00,3.8039,3.80792,3.8018,3.8069,8500000.0
2009-02-17 03:14:00,3.80677,3.80677,3.80214,3.80498,13000000.0
2009-02-17 03:15:00,3.80276,3.80426,3.79973,3.80343,13750000.0
2009-02-17 03:16:00,3.80486,3.80585,3.80122,3.8034,13000000.0
2009-02-17 03:17:00,3.80226,3.80396,3.8008,3.80352,8000000.0
2009-02-17 03:18:00,3.80689,3.80853,3.80472,3.80765,13500000.0
2009-02-17 03:19:00,3.80947,3.80947,3.80355,3.80477,13750000.0
2009-02-17 03:20:00,3.80903,3.80903,3.80571,3.80722,5500000.0
2009-02-17 03:21:00,3.80914,3.80914,3.80229,3.80379,9500000.0
2009-02-17 03:22:00,3.80502,3.80799,3.80241,3.80241,8130000.0
2009-02-17 03:23:00,3.80838,3.80854,3.80382,3.80721,6250000.0
2009-02-17 03:24:00,3.80778,3.80965,3.80352,3.80715,12500000.0
2009-02-17 03:25:00,3.80501,3.8069,3.80267,3.80385,6000000.0
2009-02-17 03:26:00,3.80839,3.80839,3.806,3.80779,8250000.0
2009-02-17 03:27:00,3.80979,3.81093,3.80453,3.80787,8880000.0
2009-02-17 03:28:00,3.80912,3.80992,3.8056,3.80986,6500000.0
2009-02-17 03:29:00,3.80842,3.81098,3.80842,3.81082,7750000.0
2009-02-17 03:30:00,3.80979,3.81016,3.8056,3.80829,8250000.0
2009-02-17 03:31:00,3.80896,3.8115,3.80596,3.8115,8250000.0
2009-02-17 03:32:00,3.81092,3.81168,3.80777,3.81006,10880000.0
2009-02-17 03:33:00,3.80656,3.80992,3.80369,3.80671,10500000.0
2009-02-17 03:34:00,3.80519,3.80928,3.80319,3.80784,7130000.0
2009-02-17 03:35:00,3.80517,3.8073,3.80415,3.80434,9750000.0
2009-02-17 03:36:00,3.80429,3.80724,3.80398,3.80561,8000000.0
2009-02-17 03:37:00,3.80694,3.80768,3.8055,3.8075,9130000.0
2009-02-17 03:38:00,3.80716,3.80887,3.80693,3.80697,5250000.0
2009-02-17 03:39:00,3.80958,3.81006,3.80474,3.80744,10380000.0
2009-02-17 03:40:00,3.80232,3.80736,3.80232,3.80736,13260000.0
2009-02-17 03:41:00,3.80314,3.80625,3.80294,3.80294,11000000.0
2009-02-17 03:42:00,3.80196,3.80617,3.80196,3.80609,8630000.0
2009-02-17 03:43:00,3.805,3.8074,3.80222,3.80235,7750000.0
2009-02-17 03:44:00,3.80661,3.80915,3.80448,3.80643,5750000.0
2009-02-17 03:45:00,3.80821,3.8108,3.80578,3.81079,7250000.0
2009-02-17 03:46:00,3.80959,3.81179,3.80722,3.81002,7250000.0
2009-02-17 03:47:00,3.81128,3.81283,3.80934,3.80954,9250000.0
2009-02-17 03:48:00,3.8127,3.81376,3.80991,3.81088,10000000.0
2009-02-17 03:49:00,3.81269,3.81428,3.8118,3.81398,8500000.0
2009-02-17 03:50:00,3.80849,3.81321,3.80849,3.80864,7880000.0
2009-02-17 03:51:00,3.80995,3.81428,3.80995,3.81119,9880000.0
2009-02-17 03:52:00,3.81041,3.81198,3.80765,3.80859,11750000.0
2009-02-17 03:53:00,3.81152,3.81161,3.80675,3.81045,8750000.0
2009-02-17 03:54:00,3.80819,3.81291,3.80568,3.81264,6000000.0
2009-02-17 03:55:00,3.8121,3.81423,3.8077,3.81235,9380000.0
2009-02-17 03:56:00,3.81292,3.81292,3.80994,3.81211,7250000.0
2009-02-17 03:57:00,3.81052,3.8132,3.80987,3.81253,7750000.0
2009-02-17 03:58:00,3.81118,3.81231,3.80662,3.81131,6250000.0
2009-02-17 03:59:00,3.80975,3.81225,3.80964,3.81225,9630000.0
2009-02-17 04:00:00,3.81167,3.81299,3.80812,3.81184,10250000.0
2009-02-17 04:01:00,3.81353,3.81353,3.80883,3.81311,10000000.0
2009-02-17 04:02:00,3.8115,3.81397,3.8115,3.81347,6250000.0
2009-02-17 04:03:00,3.81092,3.81655,3.80861,3.81404,6750000.0
2009-02-17 04:04:00,3.81596,3.81857,3.81596,3.81671,7750000.0
2009-02-17 04:05:00,3.81596,3.81751,3.81559,3.81684,7510000.0
2009-02-17 04:06:00,3.8155,3.81729,3.8154,3.81708,9000000.0
2009-02-17 04:07:00,3.81693,3.81693,3.81368,3.81582,6000000.0
2009-02-17 04:08:00,3.81347,3.81532,3.80885,3.81319,14000000.0
2009-02-17 04:09:00,3.81464,3.81526,3.81237,3.81416,12000000.0
2009-02-17 04:10:00,3.81205,3.81626,3.81205,3.81612,11750000.0
2009-02-17 04:11:00,3.81673,3.81673,3.81179,3.81296,3750000.0
2009-02-17 04:12:00,3.81791,3.81822,3.81598,3.81717,8250000.0
2009-02-17 04:13:00,3.81804,3.81962,3.81338,3.81668,13750000.0
2009-02-17 04:14:00,3.81869,3.81892,3.8166,3.81887,5500000.0
2009-02-17 04:15:00,3.81833,3.81963,3.81725,3.81834,9000000.0
2009-02-17 04:16:00,3.8206,3.82066,3.81338,3.81338,11250000.0
2009-02-17 04:17:00,3.81378,3.81571,3.81327,3.81354,6750000.0
2009-02-17 04:18:00,3.81457,3.81474,3.80821,3.81195,12880000.0
2009-02-17 04:19:00,3.81543,3.81665,3.81304,3.81369,9500000.0
2009-02-17 04:20:00,3.81226,3.8142,3.80895,3.81409,5500000.0
2009-02-17 04:21:00,3.8156,3.8156,3.81265,3.81299,10500000.0
2009-02-17 04:22:00,3.81128,3.81533,3.81128,3.81387,7750000.0
2009-02-17 04:23:00,3.81074,3.81333,3.80791,3.81308,9750000.0
2009-02-17 04:24:00,3.81058,3.81182,3.80763,3.80949,7750000.0
2009-02-17 04:25:00,3.80929,3.81215,3.80755,3.80796,6000000.0
2009-02-17 04:26:00,3.81136,3.81276,3.80672,3.80672,7750000.0
2009-02-17 04:27:00,3.81063,3.81145,3.80913,3.81012,11880000.0
2009-02-17 04:28:00,3.81011,3.81297,3.80743,3.81038,13880000.0
2009-02-17 04:29:00,3.81414,3.81414,3.81056,3.81056,6250000.0
2009-02-17 04:30:00,3.80934,3.81312,3.80687,3.81312,9000000.0
2009-02-17 04:31:00,3.80939,3.81259,3.80685,3.80685,7500000.0
2009-02-17 04:32:00,3.81337,3.81396,3.81128,3.81257,5500000.0
2009-02-17 04:33:00,3.81017,3.81313,3.80733,3.81247,5250000.0
2009-02-17 04:34:00,3.81235,3.81235,3.80403,3.80603,9130000.0
2009-02-17 04:35:00,3.81086,3.81373,3.80841,3.81373,12750000.0
2009-02-17 04:36:00,3.81245,3.81419,3.80877,3.81419,8750000.0
2009-02-17 04:37:00,3.81206,3.81281,3.81019,3.81141,7380000.0
2009-02-17 04:38:00,3.81062,3.81364,3.8092,3.81314,5750000.0
2009-02-17 04:39:00,3.80991,3.81397,3.80833,3.80833,9250000.0
2009-02-17 04:40:00,3.81099,3.81447,3.81027,3.81447,9000000.0
2009-02-17 04:41:00,3.81469,3.81532,3.81144,3.81416,11880000.0
2009-02-17 04:42:00,3.81526,3.81526,3.80836,3.81198,8880000.0
2009-02-17 04:43:00,3.81505,3.81577,3.81226,3.81504,6000000.0
2009-02-17 04:44:00,3.81425,3.81454,3.81218,3.81218,8750000.0
2009-02-17 04:45:00,3.81474,3.81474,3.80872,3.81039,7250000.0
2009-02-17 04:46:00,3.81454,3.81454,3.81134,3.81386,12500000.0
2009-02-17 04:47:00,3.81451,3.81451,3.81005,3.81005,8750000.0
2009-02-17 04:48:00,3.81278,3.81398,3.80982,3.81011,7000000.0
2009-02-17 04:49:00,3.81097,3.81529,3.81056,3.81474,13630000.0
2009-02-17 04:50:00,3.81332,3.81693,3.81315,3.81658,9000000.0
2009-02-17 04:51:00,3.81626,3.81804,3.81426,3.8146,6500000.0
2009-02-17 04:52:00,3.81653,3.81768,3.81417,3.81726,5250000.0
2009-02-17 04:53:00,3.81573,3.81825,3.81538,3.81825,10000000.0
2009-02-17 04:54:00,3.81601,3.81858,3.81548,3.81548,8130000.0
2009-02-17 04:55:00,3.81612,3.81696,3.81168,3.81431,6000000.0
2009-02-17 04:56:00,3.8153,3.81753,3.81301,3.81721,7750000.0
2009-02-17 04:57:00,3.81447,3.81666,3.81122,3.81602,6750000.0
2009-02-17 04:58:00,3.81458,3.81686,3.81116,3.81116,7750000.0
2009-02-17 04:59:00,3.81544,3.81641,3.81296,3.81641,10630000.0
2009-02-17 05:00:00,3.81439,3.81621,3.81124,3.81477,11000000.0
2009-02-17 05:01:00,3.81498,3.81749,3.8142,3.81682,7500000.0
2009-02-17 05:02:00,3.81582,3.81759,3.81562,3.81594,10000000.0
2009-02-17 05:03:00,3.81439,3.81568,3.81338,3.81503,6250000.0
2009-02-17 05:04:00,3.8137,3.8151,3.81123,3.81292,17630000.0
2009-02-17 05:05:00,3.81345,3.81493,3.80793,3.81287,10000000.0
2009-02-17 05:06:00,3.81117,3.81348,3.80964,3.81348,13000000.0
2009-02-17 05:07:00,3.81326,3.81393,3.81185,3.81185,10630000.0
2009-02-17 05:08:00,3.81109,3.81332,3.80845,3.81135,9000000.0
2009-02-17 05:09:00,3.81224,3.81361,3.80734,3.81361,15500000.0
2009-02-17 05:10:00,3.81152,3.8145,3.81148,3.8145,7500000.0
2009-02-17 05:11:00,3.81467,3.81467,3.81229,3.81401,10000000.0
2009-02-17 05:12:00,3.81226,3.8141,3.81041,3.81405,10750000.0
2009-02-17 05:13:00,3.81345,3.81345,3.8104,3.8104,6250000.0
2009-02-17 05:14:00,3.80831,3.81339,3.80831,3.81339,5500000.0
2009-02-17 05:15:00,3.81141,3.81396,3.80814,3.81396,8000000.0
2009-02-17 05:16:00,3.81201,3.81459,3.81093,3.8125,11000000.0
2009-02-17 05:17:00,3.81116,3.81295,3.81022,3.81295,8500000.0
2009-02-17 05:18:00,3.81095,3.81258,3.80728,3.80748,7750000.0
2009-02-17 05:19:00,3.81422,3.81422,3.81186,3.81375,8500000.0
2009-02-17 05:20:00,3.81374,3.81377,3.80997,3.81214,13000000.0
2009-02-17 05:21:00,3.81431,3.81431,3.80795,3.81197,15880000.0
2009-02-17 05:22:00,3.81413,3.81413,3.80786,3.80786,7000000.0
2009-02-17 05:23:00,3.81234,3.81314,3.8109,3.8109,9250000.0
2009-02-17 05:24:00,3.80812,3.81187,3.80801,3.80811,7500000.0
2009-02-17 05:25:00,3.81159,3.81298,3.81135,3.81298,4880000.0
2009-02-17 05:26:00,3.81121,3.81284,3.80819,3.8113,8500000.0
2009-02-17 05:27:00,3.81194,3.81343,3.80969,3.80969,9250000.0
2009-02-17 05:28:00,3.81095,3.81405,3.81025,3.81364,6130000.0
2009-02-17 05:29:00,3.81163,3.81541,3.80946,3.81541,13130000.0
2009-02-17 05:30:00,3.8157,3.81664,3.80946,3.81515,5500000.0
2009-02-17 05:31:00,3.8153,3.81693,3.81469,3.81693,9250000.0
2009-02-17 05:32:00,3.81651,3.81726,3.81204,3.81546,7130000.0
2009-02-17 05:33:00,3.81505,3.8177,3.81505,3.81662,7250000.0
2009-02-17 05:34:00,3.81791,3.81819,3.81363,3.81787,8500000.0
2009-02-17 05:35:00,3.81628,3.81929,3.81413,3.81917,5250000.0
2009-02-17 05:36:00,3.82083,3.82196,3.81951,3.81951,9250000.0
2009-02-17 05:37:00,3.82131,3.82131,3.81777,3.8196,5500000.0
2009-02-17 05:38:00,3.81793,3.82109,3.81793,3.82082,17000000.0
2009-02-17 05:39:00,3.82089,3.82089,3.81409,3.81826,10130000.0
2009-02-17 05:40:00,3.81996,3.82089,3.81852,3.81998,5500000.0
2009-02-17 05:41:00,3.81947,3.82072,3.81354,3.81734,9630000.0
2009-02-17 05:42:00,3.81965,3.81965,3.81322,3.81903,8500000.0
2009-02-17 05:43:00,3.81931,3.82001,3.81455,3.81915,10000000.0
2009-02-17 05:44:00,3.81404,3.81977,3.81404,3.81977,7750000.0
2009-02-17 05:45:00,3.81777,3.81917,3.81545,3.81897,11000000.0
2009-02-17 05:46:00,3.8183,3.81963,3.81726,3.81821,8000000.0
2009-02-17 05:47:00,3.81973,3.82199,3.81973,3.82015,5750000.0
2009-02-17 05:48:00,3.81696,3.82093,3.81641,3.81847,12750000.0
2009-02-17 05:49:00,3.8207,3.8207,3.81469,3.81469,6380000.0
2009-02-17 05:50:00,3.81776,3.81861,3.81224,3.81388,6380000.0
2009-02-17 05:51:00,3.81856,3.81978,3.81487,3.81978,14010000.0
2009-02-17 05:52:00,3.81953,3.8196,3.81445,3.81727,9500000.0
2009-02-17 05:53:00,3.81589,3.8192,3.81254,3.8192,9750000.0
2009-02-17 05:54:00,3.81738,3.8198,3.81738,3.8198,5750000.0
2009-02-17 05:55:00,3.81901,3.8191,3.81355,3.81729,8500000.0
2009-02-17 05:56:00,3.81969,3.81969,3.81392,3.81696,10010000.0
2009-02-17 05:57:00,3.81656,3.81964,3.81605,3.81605,8250000.0
2009-02-17 05:58:00,3.81868,3.82027,3.81837,3.8194,5750000.0
2009-02-17 05:59:00,3.81749,3.81944,3.81749,3.81944,7000000.0
2009-02-17 06:00:00,3.8121,3.81899,3.8121,3.81899,7000000.0
2009-02-17 06:01:00,3.81686,3.81832,3.81594,3.81823,9130000.0
2009-02-17 06:02:00,3.81517,3.81817,3.81331,3.81681,15250000.0
2009-02-17 06:03:00,3.81541,3.81757,3.81509,3.81736,6750000.0
2009-02-17 06:04:00,3.81602,3.81667,3.81032,3.81032,8130000.0
2009-02-17 06:05:00,3.81633,3.81633,3.81136,3.81381,7500000.0
2009-02-17 06:06:00,3.81264,3.81598,3.81264,3.81584,9250000.0
2009-02-17 06:07:00,3.81453,3.81539,3.81208,3.81419,9500000.0
2009-02-17 06:08:00,3.81346,3.81523,3.8102,3.81263,10630000.0
2009-02-17 06:09:00,3.81638,3.81755,3.81113,3.81497,8750000.0
2009-02-17 06:10:00,3.81657,3.81657,3.81223,3.81543,6000000.0
2009-02-17 06:11:00,3.81427,3.81535,3.81219,3.81525,10010000.0
2009-02-17 06:12:00,3.81568,3.81589,3.81183,3.81275,10000000.0
2009-02-17 06:13:00,3.81311,3.81511,3.81174,3.81174,8630000.0
2009-02-17 06:14:00,3.81564,3.81635,3.81292,3.81612,9640000.0
2009-02-17 06:15:00,3.81568,3.81576,3.80911,3.81231,6500000.0
2009-02-17 06:16:00,3.81327,3.81502,3.81136,3.81456,12500000.0
2009-02-17 06:17:00,3.81449,3.81575,3.81291,3.81365,6000000.0
2009-02-17 06:18:00,3.81704,3.81782,3.81212,3.81528,5250000.0
2009-02-17 06:19:00,3.81384,3.81826,3.81384,3.81734,11750000.0
2009-02-17 06:20:00,3.81577,3.81873,3.81298,3.81776,11130000.0
2009-02-17 06:21:00,3.81658,3.81769,3.81442,3.81442,7750000.0
2009-02-17 06:22:00,3.81735,3.81777,3.81328,3.81564,13750000.0
2009-02-17 06:23:00,3.81325,3.81521,3.81189,3.81521,5750000.0
2009-02-17 06:24:00,3.8124,3.8165,3.81071,3.81234,10750000.0
2009-02-17 06:25:00,3.81499,3.81499,3.81181,3.81412,10250000.0
2009-02-17 06:26:00,3.81426,3.81574,3.81154,3.81564,8500000.0
2009-02-17 06:27:00,3.81564,3.81564,3.81135,3.81501,13250000.0
2009-02-17 06:28:00,3.81406,3.81585,3.80914,3.8158,5750000.0
2009-02-17 06:29:00,3.81481,3.8163,3.81309,3.8163,8130000.0
2009-02-17 06:30:00,3.81432,3.8179,3.81314,3.81314,11000000.0
2009-02-17 06:31:00,3.81574,3.81663,3.81253,3.81537,9250000.0
2009-02-17 06:32:00,3.81406,3.81575,3.8118,3.81554,8000000.0
2009-02-17 06:33:00,3.81401,3.81759,3.81401,3.81759,6500000.0
2009-02-17 06:34:00,3.81744,3.81744,3.8134,3.8134,9500000.0
2009-02-17 06:35:00,3.8153,3.817,3.81339,3.81514,12750000.0
2009-02-17 06:36:00,3.8163,3.81774,3.81548,3.81548,7380000.0
2009-02-17 06:37:00,3.81861,3.81861,3.81263,3.81513,10000000.0
2009-02-17 06:38:00,3.81185,3.81607,3.81122,3.81459,13250000.0
2009-02-17 06:39:00,3.81379,3.81667,3.8124,3.81559,8500000.0
2009-02-17 06:40:00,3.81713,3.81713,3.81282,3.81689,7500000.0
2009-02-17 06:41:00,3.8166,3.8166,3.80991,3.81388,7750000.0
2009-02-17 06:42:00,3.81529,3.81585,3.8133,3.8133,12250000.0
2009-02-17 06:43:00,3.81522,3.81604,3.81277,3.81599,10000000.0
2009-02-17 06:44:00,3.81041,3.81572,3.81041,3.81105,8000000.0
2009-02-17 06:45:00,3.81429,3.81603,3.81101,3.81154,8630000.0
2009-02-17 06:46:00,3.81562,3.81562,3.80897,3.8154,6750000.0
2009-02-17 06:47:00,3.81558,3.81563,3.80928,3.81563,11750000.0
2009-02-17 06:48:00,3.81553,3.81575,3.80919,3.80919,11000000.0
2009-02-17 06:49:00,3.81391,3.81577,3.8117,3.81426,10000000.0
2009-02-17 06:50:00,3.81094,3.81445,3.80937,3.81119,9250000.0
2009-02-17 06:51:00,3.81357,3.81635,3.81357,3.81616,8000000.0
2009-02-17 06:52:00,3.81557,3.8173,3.81465,3.81659,6510000.0
2009-02-17 06:53:00,3.81482,3.81637,3.81035,3.81637,7880000.0
2009-02-17 06:54:00,3.81458,3.81659,3.80908,3.81587,11250000.0
2009-02-17 06:55:00,3.81467,3.81652,3.81107,3.8148,12750000.0
2009-02-17 06:56:00,3.81635,3.81701,3.81309,3.81657,5880000.0
2009-02-17 06:57:00,3.81418,3.81723,3.81328,3.81619,12250000.0
2009-02-17 06:58:00,3.81063,3.8172,3.81063,3.81663,6000000.0
2009-02-17 06:59:00,3.81729,3.81729,3.81499,3.81683,6010000.0
2009-02-17 07:00:00,3.81486,3.81616,3.81441,3.81539,5750000.0
2009-02-17 07:01:00,3.8144,3.81621,3.81118,3.8122,15250000.0
2009-02-17 07:02:00,3.81459,3.81459,3.80953,3.81215,10250000.0
2009-02-17 07:03:00,3.81302,3.81471,3.81082,3.81364,6250000.0
2009-02-17 07:04:00,3.81524,3.81524,3.81076,3.81319,10000000.0
2009-02-17 07:05:00,3.81133,3.81453,3.80926,3.81057,15880000.0
2009-02-17 07:06:00,3.81432,3.81432,3.80968,3.81418,5750000.0
2009-02-17 07:07:00,3.81211,3.8152,3.81211,3.81492,7500000.0
2009-02-17 07:08:00,3.81261,3.81494,3.8116,3.81494,6500000.0
2009-02-17 07:09:00,3.81468,3.81468,3.81135,3.81342,10750000.0
2009-02-17 07:10:00,3.81332,3.81476,3.8104,3.81476,13130000.0
2009-02-17 07:11:00,3.81197,3.81445,3.81197,3.81235,10260000.0
2009-02-17 07:12:00,3.80951,3.81383,3.80951,3.81275,10250000.0
2009-02-17 07:13:00,3.81257,3.81428,3.80886,3.80886,7500000.0
2009-02-17 07:14:00,3.81482,3.81594,3.81435,3.81523,6000000.0
2009-02-17 07:15:00,3.81459,3.81481,3.80928,3.80928,6750000.0
2009-02-17 07:16:00,3.8134,3.81515,3.81243,3.81334,7500000.0
2009-02-17 07:17:00,3.81326,3.81566,3.81114,3.8113,8250000.0
2009-02-17 07:18:00,3.81575,3.81626,3.81416,3.81489,14250000.0
2009-02-17 07:19:00,3.81127,3.81498,3.81052,3.81052,5500000.0
2009-02-17 07:20:00,3.81132,3.81482,3.81132,3.81379,8000000.0
2009-02-17 07:21:00,3.81312,3.81561,3.81139,3.81463,9000000.0
2009-02-17 07:22:00,3.81341,3.81582,3.80956,3.81456,8750000.0
2009-02-17 07:23:00,3.81516,3.81582,3.81436,3.81457,11000000.0
2009-02-17 07:24:00,3.81584,3.81589,3.81195,3.81195,11630000.0
2009-02-17 07:25:00,3.81659,3.81659,3.81091,3.81514,12630000.0
2009-02-17 07:26:00,3.81478,3.81672,3.81333,3.81333,16250000.0
2009-02-17 07:27:00,3.8106,3.81758,3.8106,3.81758,13000000.0
2009-02-17 07:28:00,3.81827,3.81827,3.81282,3.81454,10750000.0
2009-02-17 07:29:00,3.81674,3.81754,3.81407,3.8175,8500000.0
2009-02-17 07:30:00,3.81793,3.81849,3.81191,3.81191,10250000.0
2009-02-17 07:31:00,3.81855,3.81858,3.81487,3.81858,13890000.0
2009-02-17 07:32:00,3.81864,3.81864,3.81484,3.81818,10750000.0
2009-02-17 07:33:00,3.81859,3.81859,3.8154,3.81668,6500000.0
2009-02-17 07:34:00,3.81265,3.81832,3.81265,3.81665,8500000.0
2009-02-17 07:35:00,3.81502,3.8171,3.81376,3.81573,8500000.0
2009-02-17 07:36:00,3.81648,3.81785,3.81538,3.81538,9750000.0
2009-02-17 07:37:00,3.81656,3.81884,3.81656,3.81675,7750000.0
2009-02-17 07:38:00,3.8204,3.82227,3.81791,3.82136,14500000.0
2009-02-17 07:39:00,3.81742,3.82161,3.81742,3.81999,5500000.0
2009-02-17 07:40:00,3.8217,3.8217,3.81785,3.82018,9750000.0
2009-02-17 07:41:00,3.82059,3.82059,3.81483,3.81714,12380000.0
2009-02-17 07:42:00,3.81386,3.81847,3.81279,3.81563,9000000.0
2009-02-17 07:43:00,3.81353,3.81567,3.81097,3.81399,12250000.0
2009-02-17 07:44:00,3.81272,3.81746,3.81221,3.81729,14500000.0
2009-02-17 07:45:00,3.81471,3.81736,3.81427,3.81708,8750000.0
2009-02-17 07:46:00,3.81231,3.81949,3.81231,3.81552,10500000.0
2009-02-17 07:47:00,3.81796,3.81937,3.81379,3.81379,7250000.0
2009-02-17 07:48:00,3.81393,3.81669,3.81,3.81669,9000000.0
2009-02-17 07:49:00,3.81349,3.81521,3.81034,3.81318,7000000.0
2009-02-17 07:50:00,3.81707,3.81707,3.81132,3.8148,12250000.0
2009-02-17 07:51:00,3.81285,3.81667,3.81246,3.81667,8500000.0
2009-02-17 07:52:00,3.81571,3.81598,3.81125,3.81564,10880000.0
2009-02-17 07:53:00,3.814,3.81637,3.81108,3.81637,11500000.0
2009-02-17 07:54:00,3.81452,3.81919,3.81242,3.81919,8500000.0
2009-02-17 07:55:00,3.81844,3.81844,3.8167,3.8167,6750000.0
2009-02-17 07:56:00,3.81726,3.81902,3.81689,3.81865,11500000.0
2009-02-17 07:57:00,3.81773,3.81962,3.81538,3.81962,6000000.0
2009-02-17 07:58:00,3.81768,3.81974,3.81488,3.81912,9500000.0
2009-02-17 07:59:00,3.81729,3.82111,3.817,3.81859,10750000.0
2009-02-17 08:00:00,3.81899,3.82004,3.81324,3.82004,5750000.0
2009-02-17 08:01:00,3.82081,3.82178,3.81792,3.82019,9380000.0
2009-02-17 08:02:00,3.82056,3.82056,3.81593,3.81854,10630000.0
2009-02-17 08:03:00,3.81987,3.82038,3.81462,3.82038,13750000.0
2009-02-17 08:04:00,3.81962,3.8202,3.81623,3.8202,10000000.0
2009-02-17 08:05:00,3.81833,3.82086,3.81802,3.81858,12750000.0
2009-02-17 08:06:00,3.8198,3.82018,3.81619,3.81899,9500000.0
2009-02-17 08:07:00,3.81821,3.8193,3.81739,3.81824,6250000.0
2009-02-17 08:08:00,3.81847,3.82107,3.81797,3.82107,7000000.0
2009-02-17 08:09:00,3.81898,3.82171,3.8151,3.82171,7500000.0
2009-02-17 08:10:00,3.8188,3.8229,3.8188,3.82113,11510000.0
2009-02-17 08:11:00,3.82151,3.82535,3.82045,3.82487,10250000.0
2009-02-17 08:12:00,3.82339,3.82633,3.82332,3.82479,10000000.0
2009-02-17 08:13:00,3.82506,3.82631,3.82215,3.82469,11250000.0
2009-02-17 08:14:00,3.82669,3.82722,3.82102,3.82489,8500000.0
2009-02-17 08:15:00,3.82605,3.8274,3.82437,3.82671,5500000.0
2009-02-17 08:16:00,3.82714,3.82791,3.82312,3.82778,10130000.0
2009-02-17 08:17:00,3.82924,3.82924,3.82454,3.82739,11000000.0
2009-02-17 08:18:00,3.82598,3.82948,3.82199,3.82199,9750000.0
2009-02-17 08:19:00,3.82653,3.82802,3.82535,3.82802,7000000.0
2009-02-17 08:20:00,3.82831,3.82876,3.82404,3.82404,9750000.0
2009-02-17 08:21:00,3.82667,3.82862,3.82667,3.82862,5630000.0
2009-02-17 08:22:00,3.82905,3.82905,3.82499,3.82537,14750000.0
2009-02-17 08:23:00,3.82814,3.82814,3.82463,3.82593,11000000.0
2009-02-17 08:24:00,3.82736,3.82789,3.82697,3.82719,5750000.0
2009-02-17 08:25:00,3.82635,3.82775,3.82326,3.82775,9500000.0
2009-02-17 08:26:00,3.824,3.82751,3.824,3.82717,10250000.0
2009-02-17 08:27:00,3.82572,3.82643,3.82215,3.82574,9000000.0
2009-02-17 08:28:00,3.82502,3.82713,3.82233,3.82637,6630000.0
2009-02-17 08:29:00,3.82339,3.82682,3.82282,3.82682,13880000.0
2009-02-17 08:30:00,3.82564,3.8277,3.82422,3.82586,8250000.0
2009-02-17 08:31:00,3.82748,3.82882,3.82539,3.82882,8500000.0
2009-02-17 08:32:00,3.82474,3.82735,3.82183,3.82735,7000000.0
2009-02-17 08:33:00,3.82637,3.82782,3.82437,3.82582,9750000.0
2009-02-17 08:34:00,3.82721,3.82828,3.82375,3.82375,5750000.0
2009-02-17 08:35:00,3.82784,3.82908,3.82577,3.82583,12750000.0
2009-02-17 08:36:00,3.82985,3.83299,3.82908,3.83299,6500000.0
2009-02-17 08:37:00,3.83179,3.83338,3.82949,3.83165,11250000.0
2009-02-17 08:38:00,3.83121,3.83485,3.83121,3.83321,6000000.0
2009-02-17 08:39:00,3.83199,3.83397,3.83096,3.83096,5250000.0
2009-02-17 08:40:00,3.83166,3.83355,3.83086,3.8321,9750000.0
2009-02-17 08:41:00,3.82905,3.83364,3.82905,3.83292,7500000.0
2009-02-17 08:42:00,3.83185,3.83212,3.82635,3.83188,14750000.0
2009-02-17 08:43:00,3.83252,3.83252,3.82836,3.83034,7250000.0
2009-02-17 08:44:00,3.83074,3.83191,3.82858,3.83015,5130000.0
2009-02-17 08:45:00,3.83021,3.83146,3.8271,3.82944,10000000.0
2009-02-17 08:46:00,3.83168,3.83168,3.82432,3.83134,13000000.0
2009-02-17 08:47:00,3.83134,3.83154,3.82743,3.82743,10750000.0
2009-02-17 08:48:00,3.82678,3.83292,3.82608,3.83106,11000000.0
2009-02-17 08:49:00,3.83279,3.83367,3.83102,3.8334,9000000.0
2009-02-17 08:50:00,3.83366,3.83398,3.83161,3.83351,5500000.0
2009-02-17 08:51:00,3.8335,3.83428,3.82474,3.83269,7750000.0
2009-02-17 08:52:00,3.82322,3.83858,3.82322,3.83858,5500000.0
2009-02-17 08:53:00,3.83991,3.84706,3.83626,3.84706,15380000.0
2009-02-17 08:54:00,3.84981,3.84981,3.84699,3.84823,6000000.0
2009-02-17 08:55:00,3.84528,3.84809,3.84227,3.84809,12130000.0
2009-02-17 08:56:00,3.8484,3.85131,3.8484,3.85108,6250000.0
2009-02-17 08:57:00,3.85346,3.85349,3.84916,3.85084,10000000.0
2009-02-17 08:58:00,3.85044,3.85247,3.84914,3.85044,9500000.0
2009-02-17 08:59:00,3.85354,3.85357,3.85019,3.85073,9500000.0
2009-02-17 09:00:00,3.85167,3.85282,3.84879,3.85265,7000000.0
2009-02-17 09:01:00,3.85178,3.85646,3.84955,3.85646,9250000.0
2009-02-17 09:02:00,3.85665,3.85808,3.85243,3.85243,12250000.0
2009-02-17 09:03:00,3.85663,3.85845,3.85463,3.85618,11250000.0
2009-02-17 09:04:00,3.8553,3.85719,3.85288,3.8555,5500000.0
2009-02-17 09:05:00,3.85235,3.85415,3.85093,3.85256,7000000.0
2009-02-17 09:06:00,3.8554,3.85606,3.85249,3.85325,7750000.0
2009-02-17 09:07:00,3.85689,3.85745,3.85396,3.85745,10630000.0
2009-02-17 09:08:00,3.85376,3.85804,3.85178,3.85178,10880000.0
2009-02-17 09:09:00,3.85434,3.85514,3.85428,3.85506,5500000.0
2009-02-17 09:10:00,3.85363,3.85799,3.85293,3.85735,10000000.0
2009-02-17 09:11:00,3.85618,3.85765,3.85333,3.85637,10250000.0
2009-02-17 09:12:00,3.85667,3.85733,3.8562,3.85694,6000000.0
2009-02-17 09:13:00,3.85521,3.85861,3.85264,3.85861,6000000.0
2009-02-17 09:14:00,3.85512,3.85557,3.85188,3.85321,8750000.0
2009-02-17 09:15:00,3.85576,3.85735,3.85355,3.85616,8500000.0
2009-02-17 09:16:00,3.85665,3.85831,3.85456,3.85663,14250000.0
2009-02-17 09:17:00,3.85732,3.85833,3.85277,3.85694,8630000.0
2009-02-17 09:18:00,3.8608,3.86096,3.85542,3.86094,7250000.0
2009-02-17 09:19:00,3.86148,3.86467,3.86082,3.86324,14880000.0
2009-02-17 09:20:00,3.86274,3.86498,3.85967,3.86407,11000000.0
2009-02-17 09:21:00,3.86063,3.86435,3.86063,3.86324,11500000.0
2009-02-17 09:22:00,3.86288,3.8634,3.85963,3.86118,11750000.0
2009-02-17 09:23:00,3.86332,3.8661,3.86328,3.86495,5500000.0
2009-02-17 09:24:00,3.86704,3.86921,3.86474,3.86644,11750000.0
2009-02-17 09:25:00,3.87169,3.8812,3.87023,3.8812,9000000.0
2009-02-17 09:26:00,3.88029,3.88479,3.87817,3.8832,11250000.0
2009-02-17 09:27:00,3.883,3.8948,3.88081,3.89464,9750000.0
2009-02-17 09:28:00,3.89496,3.90471,3.89304,3.90471,8500000.0
2009-02-17 09:29:00,3.90709,3.90725,3.90072,3.90235,15250000.0
2009-02-17 09:30:00,3.90074,3.90175,3.89254,3.89463,6250000.0
2009-02-17 09:31:00,3.89774,3.89979,3.89435,3.89979,7750000.0
2009-02-17 09:32:00,3.89902,3.89994,3.89456,3.89618,6000000.0
2009-02-17 09:33:00,3.89736,3.89736,3.89053,3.89265,7250000.0
2009-02-17 09:34:00,3.89378,3.8939,3.89228,3.89359,7500000.0
2009-02-17 09:35:00,3.89398,3.89398,3.88489,3.88489,5750000.0
2009-02-17 09:36:00,3.8833,3.88765,3.8833,3.88433,7750000.0
2009-02-17 09:37:00,3.88398,3.88564,3.88134,3.88447,7000000.0
2009-02-17 09:38:00,3.88544,3.88544,3.88094,3.88278,10380000.0
2009-02-17 09:39:00,3.88272,3.88272,3.87193,3.87424,8500000.0
2009-02-17 09:40:00,3.87139,3.87283,3.85555,3.87268,11250000.0
2009-02-17 09:41:00,3.87046,3.87321,3.86979,3.8731,6750000.0
2009-02-17 09:42:00,3.8733,3.8733,3.86768,3.86995,11130000.0
2009-02-17 09:43:00,3.87192,3.87196,3.86115,3.86143,6750000.0
2009-02-17 09:44:00,3.86105,3.86438,3.86105,3.86361,8130000.0
2009-02-17 09:45:00,3.8597,3.86139,3.85359,3.85726,10750000.0
2009-02-17 09:46:00,3.85835,3.86088,3.8565,3.85965,7750000.0
2009-02-17 09:47:00,3.86145,3.86354,3.85976,3.86262,7750000.0
2009-02-17 09:48:00,3.86171,3.86639,3.86125,3.86141,7750000.0
2009-02-17 09:49:00,3.86147,3.86348,3.86069,3.86196,6630000.0
2009-02-17 09:50:00,3.86019,3.8619,3.85801,3.86131,6000000.0
2009-02-17 09:51:00,3.86148,3.86231,3.85942,3.85962,6500000.0
2009-02-17 09:52:00,3.86131,3.86367,3.859,3.86183,8750000.0
2009-02-17 09:53:00,3.86344,3.86344,3.85773,3.85782,7000000.0
2009-02-17 09:54:00,3.85506,3.85919,3.85336,3.85919,12000000.0
2009-02-17 09:55:00,3.857,3.85915,3.85073,3.85364,10760000.0
2009-02-17 09:56:00,3.85273,3.85591,3.8502,3.85313,12750000.0
2009-02-17 09:57:00,3.8536,3.85467,3.85197,3.85371,14250000.0
2009-02-17 09:58:00,3.85324,3.85409,3.8478,3.85258,7000000.0
2009-02-17 09:59:00,3.85352,3.85664,3.85265,3.85492,12500000.0
2009-02-17 10:00:00,3.85443,3.85538,3.84941,3.85219,8750000.0
2009-02-17 10:01:00,3.85587,3.85595,3.85302,3.85468,10000000.0
2009-02-17 10:02:00,3.85445,3.8553,3.84934,3.85451,14000000.0
2009-02-17 10:03:00,3.85395,3.85536,3.8503,3.85384,13250000.0
2009-02-17 10:04:00,3.85322,3.85759,3.85081,3.85515,8500000.0
2009-02-17 10:05:00,3.86119,3.86119,3.85156,3.85922,12250000.0
2009-02-17 10:06:00,3.85921,3.85981,3.8584,3.85888,5750000.0
2009-02-17 10:07:00,3.85888,3.86238,3.85521,3.86238,9750000.0
2009-02-17 10:08:00,3.86266,3.86776,3.85865,3.86292,9250000.0
2009-02-17 10:09:00,3.86256,3.86416,3.85743,3.86034,12750000.0
2009-02-17 10:10:00,3.86189,3.86677,3.86189,3.86385,7000000.0
2009-02-17 10:11:00,3.86494,3.8667,3.85917,3.85917,7750000.0
2009-02-17 10:12:00,3.86177,3.86561,3.86177,3.86363,8250000.0
2009-02-17 10:13:00,3.86283,3.86612,3.86046,3.86255,9250000.0
2009-02-17 10:14:00,3.864,3.86875,3.86117,3.86829,13500000.0
2009-02-17 10:15:00,3.86517,3.87098,3.86366,3.87098,11500000.0
2009-02-17 10:16:00,3.86966,3.86991,3.8681,3.86952,5500000.0
2009-02-17 10:17:00,3.86932,3.87762,3.86918,3.87762,7000000.0
2009-02-17 10:18:00,3.8713,3.8751,3.87026,3.87285,6500000.0
2009-02-17 10:19:00,3.87266,3.87413,3.87014,3.87129,7250000.0
2009-02-17 10:20:00,3.87166,3.87234,3.86735,3.86972,9250000.0
2009-02-17 10:21:00,3.8714,3.87276,3.86764,3.86764,9000000.0
2009-02-17 10:22:00,3.86913,3.86944,3.86677,3.86833,9500000.0
2009-02-17 10:23:00,3.86831,3.87086,3.86738,3.87081,6250000.0
2009-02-17 10:24:00,3.86923,3.87084,3.86538,3.86758,7000000.0
2009-02-17 10:25:00,3.87164,3.87237,3.86961,3.87204,7000000.0
2009-02-17 10:26:00,3.86385,3.87,3.8534,3.8699,7000000.0
2009-02-17 10:27:00,3.86731,3.87174,3.86451,3.86712,7250000.0
2009-02-17 10:28:00,3.86358,3.87406,3.86358,3.87211,9000000.0
2009-02-17 10:29:00,3.87018,3.87135,3.8699,3.86993,6750000.0
2009-02-17 10:30:00,3.86944,3.87218,3.86562,3.86661,8500000.0
2009-02-17 10:31:00,3.86948,3.87025,3.86601,3.86744,6630000.0
2009-02-17 10:32:00,3.86967,3.86967,3.86535,3.86535,6380000.0
2009-02-17 10:33:00,3.86715,3.86868,3.86245,3.86576,11500000.0
2009-02-17 10:34:00,3.86349,3.86854,3.86332,3.86787,11500000.0
2009-02-17 10:35:00,3.86607,3.86777,3.85931,3.85996,14130000.0
2009-02-17 10:36:00,3.86327,3.86327,3.84823,3.85793,15500000.0
2009-02-17 10:37:00,3.85922,3.86133,3.85583,3.85663,14500000.0
2009-02-17 10:38:00,3.85728,3.85881,3.84988,3.85571,5750000.0
2009-02-17 10:39:00,3.85611,3.8613,3.85564,3.85991,5750000.0
2009-02-17 10:40:00,3.85998,3.85998,3.84544,3.84544,10000000.0
2009-02-17 10:41:00,3.84856,3.85659,3.84856,3.85208,5500000.0
2009-02-17 10:42:00,3.8537,3.85837,3.85365,3.85375,8130000.0
2009-02-17 10:43:00,3.85311,3.85459,3.85036,3.85249,10250000.0
2009-02-17 10:44:00,3.85269,3.85358,3.84718,3.85117,7500000.0
2009-02-17 10:45:00,3.85109,3.85417,3.84963,3.85417,7380000.0
2009-02-17 10:46:00,3.85278,3.85346,3.85032,3.85049,10500000.0
2009-02-17 10:47:00,3.84875,3.85187,3.84771,3.85108,8880000.0
2009-02-17 10:48:00,3.85335,3.85673,3.85258,3.85673,5250000.0
2009-02-17 10:49:00,3.85765,3.85963,3.85395,3.85573,11380000.0
2009-02-17 10:50:00,3.85502,3.85864,3.8533,3.85742,7130000.0
2009-02-17 10:51:00,3.85564,3.85973,3.85484,3.85817,9250000.0
2009-02-17 10:52:00,3.86067,3.86094,3.85828,3.86006,6630000.0
2009-02-17 10:53:00,3.86044,3.86812,3.85911,3.86802,5750000.0
2009-02-17 10:54:00,3.86647,3.86647,3.85954,3.86202,6250000.0
2009-02-17 10:55:00,3.86122,3.86122,3.85804,3.86003,13260000.0
2009-02-17 10:56:00,3.85999,3.8626,3.85689,3.86158,8250000.0
2009-02-17 10:57:00,3.86227,3.86406,3.8612,3.86406,6750000.0
2009-02-17 10:58:00,3.86368,3.86404,3.86098,3.86208,11000000.0
2009-02-17 10:59:00,3.8628,3.86325,3.86036,3.86185,6750000.0
2009-02-17 11:00:00,3.86421,3.8662,3.86148,3.8662,10000000.0
2009-02-17 11:01:00,3.86643,3.86887,3.86327,3.86603,9000000.0
2009-02-17 11:02:00,3.86759,3.87248,3.8667,3.87248,7250000.0
2009-02-17 11:03:00,3.8721,3.87475,3.86899,3.87403,11750000.0
2009-02-17 11:04:00,3.87225,3.87788,3.87225,3.876,6750000.0
2009-02-17 11:05:00,3.8774,3.88358,3.87379,3.88195,7250000.0
2009-02-17 11:06:00,3.88063,3.88862,3.88053,3.88536,18250000.0
2009-02-17 11:07:00,3.88764,3.88764,3.87626,3.8802,10750000.0
2009-02-17 11:08:00,3.88125,3.88458,3.87881,3.8831,9380000.0
2009-02-17 11:09:00,3.88441,3.88531,3.87983,3.88248,10500000.0
2009-02-17 11:10:00,3.88356,3.8841,3.88049,3.88375,10380000.0
2009-02-17 11:11:00,3.88314,3.88406,3.87925,3.88176,5750000.0
2009-02-17 11:12:00,3.88155,3.88444,3.8799,3.88273,12000000.0
2009-02-17 11:13:00,3.88688,3.88937,3.88533,3.88691,6750000.0
2009-02-17 11:14:00,3.8862,3.88721,3.88516,3.88656,9250000.0
2009-02-17 11:15:00,3.88666,3.88942,3.88666,3.8894,9000000.0
2009-02-17 11:16:00,3.88703,3.88858,3.88517,3.88616,9750000.0
2009-02-17 11:17:00,3.88536,3.8875,3.88444,3.88655,7750000.0
2009-02-17 11:18:00,3.88206,3.88518,3.88206,3.88206,8250000.0
2009-02-17 11:19:00,3.8799,3.88238,3.87913,3.88031,11250000.0
2009-02-17 11:20:00,3.87856,3.88235,3.87665,3.88077,7250000.0
2009-02-17 11:21:00,3.88316,3.88487,3.87883,3.88214,16000000.0
2009-02-17 11:22:00,3.88024,3.88118,3.8778,3.87914,5250000.0
2009-02-17 11:23:00,3.87769,3.87894,3.87141,3.8752,10630000.0
2009-02-17 11:24:00,3.87713,3.87716,3.87197,3.8752,20380000.0
2009-02-17 11:25:00,3.87564,3.87622,3.86849,3.87173,14000000.0
2009-02-17 11:26:00,3.87616,3.87666,3.87294,3.8743,11000000.0
2009-02-17 11:27:00,3.87453,3.87469,3.8639,3.86845,7250000.0
2009-02-17 11:28:00,3.86989,3.87797,3.86895,3.87797,5630000.0
2009-02-17 11:29:00,3.8781,3.87865,3.87502,3.87821,7890000.0
2009-02-17 11:30:00,3.87761,3.87922,3.87535,3.87775,6500000.0
2009-02-17 11:31:00,3.87848,3.88039,3.87683,3.88039,12880000.0
2009-02-17 11:32:00,3.87815,3.88218,3.87587,3.87805,13250000.0
2009-02-17 11:33:00,3.87537,3.87685,3.87368,3.87499,13000000.0
2009-02-17 11:34:00,3.87412,3.87673,3.87253,3.87291,5500000.0
2009-02-17 11:35:00,3.86871,3.87363,3.86871,3.87344,7000000.0
2009-02-17 11:36:00,3.872,3.87217,3.86933,3.87217,5500000.0
2009-02-17 11:37:00,3.86802,3.86802,3.85371,3.85513,8000000.0
2009-02-17 11:38:00,3.85184,3.86344,3.85184,3.85607,5500000.0
2009-02-17 11:39:00,3.85467,3.85467,3.84539,3.84539,10250000.0
2009-02-17 11:40:00,3.84004,3.8526,3.83608,3.84995,9500000.0
2009-02-17 11:41:00,3.83054,3.84452,3.82907,3.84368,5250000.0
2009-02-17 11:42:00,3.84788,3.84982,3.845,3.847,12250000.0
2009-02-17 11:43:00,3.84393,3.84399,3.83844,3.83967,9250000.0
2009-02-17 11:44:00,3.83609,3.8411,3.83535,3.8391,6750000.0
2009-02-17 11:45:00,3.84074,3.84137,3.83607,3.83871,14250000.0
2009-02-17 11:46:00,3.83859,3.83859,3.83124,3.83674,7750000.0
2009-02-17 11:47:00,3.83758,3.83771,3.83379,3.83604,6000000.0
2009-02-17 11:48:00,3.8366,3.8366,3.82337,3.82337,7500000.0
2009-02-17 11:49:00,3.82337,3.82337,3.81779,3.82229,9750000.0
2009-02-17 11:50:00,3.82416,3.82416,3.81971,3.81971,6880000.0
2009-02-17 11:51:00,3.81923,3.82615,3.81781,3.8205,10380000.0
2009-02-17 11:52:00,3.8219,3.82517,3.81951,3.82159,11250000.0
2009-02-17 11:53:00,3.82549,3.82549,3.81418,3.81575,9250000.0
2009-02-17 11:54:00,3.81524,3.82085,3.81442,3.82085,8250000.0
2009-02-17 11:55:00,3.81947,3.82066,3.81689,3.81988,11750000.0
2009-02-17 11:56:00,3.81907,3.82366,3.8188,3.82366,7250000.0
2009-02-17 11:57:00,3.82438,3.82725,3.82134,3.82559,13500000.0
2009-02-17 11:58:00,3.82826,3.83169,3.82476,3.82908,8750000.0
2009-02-17 11:59:00,3.83341,3.83487,3.82962,3.8315,10250000.0
2009-02-17 12:00:00,3.8289,3.83122,3.81983,3.81983,9250000.0
2009-02-17 12:01:00,3.82802,3.82802,3.81273,3.81394,6750000.0
2009-02-17 12:02:00,3.8173,3.82016,3.81228,3.82016,8380000.0
2009-02-17 12:03:00,3.81867,3.82199,3.81487,3.82129,8000000.0
2009-02-17 12:04:00,3.8236,3.8242,3.81887,3.82283,6500000.0
2009-02-17 12:05:00,3.82226,3.8237,3.81863,3.8218,6750000.0
2009-02-17 12:06:00,3.82314,3.82841,3.82314,3.82462,9500000.0
2009-02-17 12:07:00,3.82689,3.82882,3.82561,3.82881,6250000.0
2009-02-17 12:08:00,3.82988,3.83258,3.8279,3.83258,7000000.0
2009-02-17 12:09:00,3.83343,3.83749,3.8299,3.83652,10000000.0
2009-02-17 12:10:00,3.83567,3.84342,3.83498,3.84093,9000000.0
2009-02-17 12:11:00,3.8409,3.84619,3.83675,3.84356,8380000.0
2009-02-17 12:12:00,3.84353,3.84606,3.84085,3.84261,10500000.0
2009-02-17 12:13:00,3.83942,3.84653,3.83942,3.84653,8250000.0
2009-02-17 12:14:00,3.84416,3.84638,3.84026,3.84519,12250000.0
2009-02-17 12:15:00,3.84361,3.84646,3.84243,3.84646,8250000.0
2009-02-17 12:16:00,3.84493,3.84909,3.84493,3.84737,10250000.0
2009-02-17 12:17:00,3.84876,3.85122,3.84456,3.85089,10500000.0
2009-02-17 12:18:00,3.85207,3.85207,3.84584,3.85184,9000000.0
2009-02-17 12:19:00,3.85022,3.85072,3.84747,3.84918,7000000.0
2009-02-17 12:20:00,3.84645,3.8505,3.84543,3.84917,8500000.0
2009-02-17 12:21:00,3.8473,3.85033,3.84594,3.84635,12750000.0
2009-02-17 12:22:00,3.84541,3.84916,3.84401,3.84724,8750000.0
2009-02-17 12:23:00,3.84918,3.85051,3.84583,3.84991,12250000.0
2009-02-17 12:24:00,3.84725,3.84933,3.84398,3.846,9250000.0
2009-02-17 12:25:00,3.84625,3.84801,3.84167,3.84377,10130000.0
2009-02-17 12:26:00,3.84023,3.84456,3.8398,3.84429,13000000.0
2009-02-17 12:27:00,3.8438,3.84483,3.84262,3.84483,7000000.0
2009-02-17 12:28:00,3.84754,3.85072,3.84525,3.85072,8750000.0
2009-02-17 12:29:00,3.85235,3.85306,3.84812,3.85014,9510000.0
2009-02-17 12:30:00,3.85127,3.85135,3.84671,3.84671,8380000.0
2009-02-17 12:31:00,3.84972,3.85223,3.84972,3.85085,7250000.0
2009-02-17 12:32:00,3.85207,3.8527,3.8472,3.85046,8500000.0
2009-02-17 12:33:00,3.85061,3.85172,3.84749,3.85013,7010000.0
2009-02-17 12:34:00,3.85159,3.85159,3.84404,3.84818,11250000.0
2009-02-17 12:35:00,3.84813,3.85107,3.84608,3.84955,5880000.0
2009-02-17 12:36:00,3.85018,3.85194,3.84626,3.85194,10000000.0
2009-02-17 12:37:00,3.85321,3.85409,3.84915,3.85039,9500000.0
2009-02-17 12:38:00,3.8528,3.85322,3.85024,3.85024,8500000.0
2009-02-17 12:39:00,3.85365,3.85372,3.85157,3.85372,9260000.0
2009-02-17 12:40:00,3.84815,3.8535,3.84815,3.85306,10750000.0
2009-02-17 12:41:00,3.85462,3.85462,3.84848,3.84923,10500000.0
2009-02-17 12:42:00,3.84965,3.85283,3.84965,3.85279,10630000.0
2009-02-17 12:43:00,3.85003,3.85288,3.85003,3.85205,12250000.0
2009-02-17 12:44:00,3.85236,3.85236,3.84491,3.84956,7000000.0
2009-02-17 12:45:00,3.85139,3.85139,3.84619,3.85071,11130000.0
2009-02-17 12:46:00,3.85019,3.8517,3.84841,3.84844,5250000.0
2009-02-17 12:47:00,3.84593,3.84882,3.84321,3.84882,5500000.0
2009-02-17 12:48:00,3.8496,3.85028,3.84523,3.84769,7500000.0
2009-02-17 12:49:00,3.84947,3.84955,3.84502,3.84955,10630000.0
2009-02-17 12:50:00,3.84881,3.84957,3.84692,3.84733,11250000.0
2009-02-17 12:51:00,3.8487,3.84912,3.84343,3.84866,7750000.0
2009-02-17 12:52:00,3.84966,3.84966,3.84462,3.84531,10000000.0
2009-02-17 12:53:00,3.84725,3.84908,3.84418,3.84908,10750000.0
2009-02-17 12:54:00,3.8483,3.85187,3.84808,3.84977,13250000.0
2009-02-17 12:55:00,3.8499,3.85219,3.84768,3.85081,10250000.0
2009-02-17 12:56:00,3.84991,3.85221,3.84659,3.85009,17000000.0
2009-02-17 12:57:00,3.84884,3.84917,3.84473,3.84779,12630000.0
2009-02-17 12:58:00,3.84782,3.84899,3.84378,3.84899,5250000.0
2009-02-17 12:59:00,3.84767,3.84902,3.84503,3.84812,9750000.0
2009-02-17 13:00:00,3.85013,3.85202,3.84845,3.84894,7750000.0
2009-02-17 13:01:00,3.85181,3.85435,3.84663,3.85216,11000000.0
2009-02-17 13:02:00,3.85411,3.85566,3.84846,3.85463,9000000.0
2009-02-17 13:03:00,3.85034,3.85781,3.85034,3.8578,12500000.0
2009-02-17 13:04:00,3.85932,3.86093,3.85725,3.86088,7250000.0
2009-02-17 13:05:00,3.85528,3.86062,3.85528,3.85735,9510000.0
2009-02-17 13:06:00,3.85538,3.85805,3.85478,3.85479,8000000.0
2009-02-17 13:07:00,3.8555,3.8606,3.85101,3.85611,16250000.0
2009-02-17 13:08:00,3.85872,3.85975,3.85684,3.85929,5500000.0
2009-02-17 13:09:00,3.86196,3.86196,3.85544,3.86047,9000000.0
2009-02-17 13:10:00,3.86171,3.86315,3.85529,3.86241,12380000.0
2009-02-17 13:11:00,3.86186,3.86243,3.85733,3.86173,8750000.0
2009-02-17 13:12:00,3.86283,3.86283,3.85342,3.85632,8000000.0
2009-02-17 13:13:00,3.85495,3.86096,3.85386,3.8609,7750000.0
2009-02-17 13:14:00,3.85836,3.86335,3.8559,3.86278,5750000.0
2009-02-17 13:15:00,3.86231,3.86449,3.85891,3.859,8500000.0
2009-02-17 13:16:00,3.86054,3.86279,3.85783,3.86267,9000000.0
2009-02-17 13:17:00,3.86158,3.86158,3.85612,3.85945,10000000.0
2009-02-17 13:18:00,3.86005,3.86082,3.85489,3.85835,6500000.0
2009-02-17 13:19:00,3.85678,3.85803,3.85544,3.85714,8250000.0
2009-02-17 13:20:00,3.8531,3.85778,3.8531,3.85548,8250000.0
2009-02-17 13:21:00,3.85616,3.85932,3.85588,3.85922,10000000.0
2009-02-17 13:22:00,3.8578,3.8591,3.85486,3.85736,9750000.0
2009-02-17 13:23:00,3.85889,3.85941,3.85512,3.85782,8500000.0
2009-02-17 13:24:00,3.85764,3.85769,3.85333,3.8569,13000000.0
2009-02-17 13:25:00,3.85743,3.85844,3.85366,3.85822,11880000.0
2009-02-17 13:26:00,3.85833,3.86056,3.85713,3.85932,7880000.0
2009-02-17 13:27:00,3.85913,3.86195,3.85674,3.8602,7880000.0
2009-02-17 13:28:00,3.85604,3.86063,3.85604,3.85674,8000000.0
2009-02-17 13:29:00,3.8579,3.8608,3.85774,3.85818,7750000.0
2009-02-17 13:30:00,3.85737,3.86222,3.85737,3.86158,6000000.0
2009-02-17 13:31:00,3.86405,3.86581,3.85922,3.8611,6380000.0
2009-02-17 13:32:00,3.86047,3.86354,3.85995,3.86308,6250000.0
2009-02-17 13:33:00,3.86256,3.86316,3.855,3.85972,11750000.0
2009-02-17 13:34:00,3.86239,3.86366,3.86082,3.8626,7380000.0
2009-02-17 13:35:00,3.86083,3.86307,3.8597,3.86138,12000000.0
2009-02-17 13:36:00,3.86135,3.863,3.86066,3.86227,7500000.0
2009-02-17 13:37:00,3.8598,3.86442,3.8598,3.86052,10130000.0
2009-02-17 13:38:00,3.86348,3.86373,3.85849,3.86166,13250000.0
2009-02-17 13:39:00,3.86298,3.8633,3.857,3.85894,6630000.0
2009-02-17 13:40:00,3.8595,3.86202,3.85348,3.85818,16250000.0
2009-02-17 13:41:00,3.86182,3.86182,3.85921,3.86103,8500000.0
2009-02-17 13:42:00,3.86103,3.86154,3.85768,3.86113,12750000.0
2009-02-17 13:43:00,3.86212,3.86387,3.85856,3.8616,13500000.0
2009-02-17 13:44:00,3.86242,3.8627,3.85646,3.85656,8750000.0
2009-02-17 13:45:00,3.85607,3.85824,3.85177,3.85647,6500000.0
2009-02-17 13:46:00,3.85698,3.85698,3.84727,3.85399,9750000.0
2009-02-17 13:47:00,3.85481,3.85787,3.85425,3.85593,10000000.0
2009-02-17 13:48:00,3.85531,3.85656,3.85292,3.8555,5130000.0
2009-02-17 13:49:00,3.85333,3.85657,3.85305,3.85512,12000000.0
2009-02-17 13:50:00,3.85421,3.85549,3.852,3.85389,5500000.0
2009-02-17 13:51:00,3.85511,3.85716,3.84945,3.85508,7750000.0
2009-02-17 13:52:00,3.85644,3.85717,3.85194,3.8558,9750000.0
2009-02-17 13:53:00,3.85606,3.85606,3.85095,3.85353,8500000.0
2009-02-17 13:54:00,3.855,3.855,3.85024,3.8511,6500000.0
2009-02-17 13:55:00,3.85277,3.85452,3.84881,3.85452,5880000.0
2009-02-17 13:56:00,3.85117,3.85494,3.85088,3.85358,7000000.0
2009-02-17 13:57:00,3.8569,3.8569,3.85442,3.85501,7250000.0
2009-02-17 13:58:00,3.8558,3.85646,3.85136,3.85284,10250000.0
2009-02-17 13:59:00,3.85575,3.85697,3.85259,3.85259,7750000.0
2009-02-17 14:00:00,3.85555,3.85782,3.85514,3.85643,5250000.0
2009-02-17 14:01:00,3.8529,3.8568,3.85123,3.85123,6750000.0
2009-02-17 14:02:00,3.85047,3.85444,3.85047,3.85444,7750000.0
2009-02-17 14:03:00,3.85539,3.86145,3.85196,3.86145,10500000.0
2009-02-17 14:04:00,3.85886,3.86284,3.85886,3.86284,13000000.0
2009-02-17 14:05:00,3.86117,3.86269,3.85645,3.85922,6000000.0
2009-02-17 14:06:00,3.85743,3.8604,3.85438,3.858,5880000.0
2009-02-17 14:07:00,3.85794,3.85998,3.85572,3.85829,10500000.0
2009-02-17 14:08:00,3.85765,3.85817,3.85515,3.85771,8000000.0
2009-02-17 14:09:00,3.85586,3.85838,3.85262,3.85838,6750000.0
2009-02-17 14:10:00,3.85761,3.85797,3.85533,3.85546,5260000.0
2009-02-17 14:11:00,3.85624,3.85765,3.85319,3.85765,10250000.0
2009-02-17 14:12:00,3.85754,3.86047,3.85626,3.85626,8750000.0
2009-02-17 14:13:00,3.85713,3.85803,3.85431,3.85585,6250000.0
2009-02-17 14:14:00,3.85189,3.85626,3.85148,3.85148,8250000.0
2009-02-17 14:15:00,3.85354,3.85354,3.84784,3.85206,9880000.0
2009-02-17 14:16:00,3.85123,3.85178,3.84692,3.85178,9250000.0
2009-02-17 14:17:00,3.85339,3.85469,3.85089,3.85104,8250000.0
2009-02-17 14:18:00,3.85177,3.85177,3.84868,3.85035,8750000.0
2009-02-17 14:19:00,3.84686,3.85297,3.84686,3.85039,9750000.0
2009-02-17 14:20:00,3.84916,3.85533,3.84916,3.85373,10000000.0
2009-02-17 14:21:00,3.85356,3.85443,3.84975,3.85443,7000000.0
2009-02-17 14:22:00,3.85243,3.85521,3.85211,3.85462,8880000.0
2009-02-17 14:23:00,3.85523,3.85935,3.84903,3.85935,8500000.0
2009-02-17 14:24:00,3.85977,3.85994,3.85491,3.85719,7750000.0
2009-02-17 14:25:00,3.85626,3.85626,3.85059,3.85396,10000000.0
2009-02-17 14:26:00,3.85321,3.85529,3.85173,3.85484,8500000.0
2009-02-17 14:27:00,3.85636,3.85636,3.85457,3.85586,7130000.0
2009-02-17 14:28:00,3.85593,3.85658,3.85109,3.85109,10000000.0
2009-02-17 14:29:00,3.85449,3.85828,3.85052,3.85828,9250000.0
2009-02-17 14:30:00,3.85984,3.85984,3.85619,3.85619,5750000.0
2009-02-17 14:31:00,3.85845,3.8611,3.85496,3.86078,8000000.0
2009-02-17 14:32:00,3.86089,3.86089,3.85752,3.8605,10000000.0
2009-02-17 14:33:00,3.86007,3.86063,3.85648,3.85941,12000000.0
2009-02-17 14:34:00,3.86031,3.8614,3.85766,3.85933,8000000.0
2009-02-17 14:35:00,3.86013,3.86247,3.85813,3.8623,10500000.0
2009-02-17 14:36:00,3.86195,3.8637,3.85883,3.86213,15380000.0
2009-02-17 14:37:00,3.8627,3.86534,3.86243,3.86456,6750000.0
2009-02-17 14:38:00,3.86441,3.86541,3.8623,3.86348,10250000.0
2009-02-17 14:39:00,3.86372,3.86412,3.86043,3.86043,5250000.0
2009-02-17 14:40:00,3.86342,3.86342,3.85938,3.86214,10250000.0
2009-02-17 14:41:00,3.86331,3.86331,3.85987,3.86262,6250000.0
2009-02-17 14:42:00,3.86264,3.86388,3.86066,3.86066,6500000.0
2009-02-17 14:43:00,3.86292,3.86315,3.85667,3.86093,9880000.0
2009-02-17 14:44:00,3.85786,3.86344,3.85713,3.86253,5250000.0
2009-02-17 14:45:00,3.86356,3.86356,3.85997,3.86097,10750000.0
2009-02-17 14:46:00,3.86187,3.86353,3.85786,3.8619,13250000.0
2009-02-17 14:47:00,3.86311,3.86551,3.86054,3.86504,7750000.0
2009-02-17 14:48:00,3.86451,3.86529,3.86214,3.86214,9500000.0
2009-02-17 14:49:00,3.86526,3.86526,3.86185,3.86424,6500000.0
2009-02-17 14:50:00,3.86258,3.86432,3.86145,3.86255,10000000.0
2009-02-17 14:51:00,3.86344,3.86388,3.86113,3.86296,8250000.0
2009-02-17 14:52:00,3.86349,3.86369,3.85824,3.86111,9880000.0
2009-02-17 14:53:00,3.86403,3.86441,3.86071,3.86208,11500000.0
2009-02-17 14:54:00,3.86325,3.86335,3.85671,3.86272,11630000.0
2009-02-17 14:55:00,3.86299,3.86324,3.86067,3.86317,10000000.0
2009-02-17 14:56:00,3.86285,3.86349,3.86017,3.86069,9500000.0
2009-02-17 14:57:00,3.8607,3.86384,3.8607,3.86384,16130000.0
2009-02-17 14:58:00,3.86216,3.86423,3.8619,3.86218,12130000.0
2009-02-17 14:59:00,3.86477,3.86477,3.86134,3.8641,10750000.0
2009-02-17 15:00:00,3.8624,3.86364,3.85852,3.85942,12500000.0
2009-02-17 15:01:00,3.86035,3.8608,3.85701,3.85893,10000000.0
2009-02-17 15:02:00,3.85991,3.86109,3.85559,3.85801,9250000.0
2009-02-17 15:03:00,3.85417,3.85809,3.85155,3.85582,12880000.0
2009-02-17 15:04:00,3.85822,3.86099,3.85518,3.85518,9500000.0
2009-02-17 15:05:00,3.85604,3.85711,3.85371,3.85371,10250000.0
2009-02-17 15:06:00,3.85625,3.85662,3.85324,3.85662,8250000.0
2009-02-17 15:07:00,3.85459,3.85933,3.85459,3.85883,8000000.0
2009-02-17 15:08:00,3.85873,3.86112,3.85481,3.86066,6750000.0
2009-02-17 15:09:00,3.86125,3.86157,3.85825,3.86067,8750000.0
2009-02-17 15:10:00,3.86016,3.86101,3.8578,3.86011,7500000.0
2009-02-17 15:11:00,3.86071,3.86108,3.85791,3.85945,12000000.0
2009-02-17 15:12:00,3.8593,3.86202,3.85888,3.86136,8130000.0
2009-02-17 15:13:00,3.85955,3.86389,3.85955,3.86307,9000000.0
2009-02-17 15:14:00,3.86214,3.8622,3.85723,3.85723,5500000.0
2009-02-17 15:15:00,3.85664,3.86141,3.85493,3.85712,9750000.0
2009-02-17 15:16:00,3.8565,3.85917,3.85589,3.85658,7000000.0
2009-02-17 15:17:00,3.8575,3.85789,3.85356,3.85789,12250000.0
2009-02-17 15:18:00,3.85805,3.85896,3.85502,3.85502,7500000.0
2009-02-17 15:19:00,3.85769,3.86152,3.85714,3.85754,10750000.0
2009-02-17 15:20:00,3.86218,3.86233,3.85772,3.86032,8880000.0
2009-02-17 15:21:00,3.86201,3.86253,3.85637,3.86087,10000000.0
2009-02-17 15:22:00,3.86133,3.86635,3.85852,3.86254,15250000.0
2009-02-17 15:23:00,3.86571,3.86571,3.86038,3.86369,5630000.0
2009-02-17 15:24:00,3.86259,3.86775,3.86169,3.86775,8000000.0
2009-02-17 15:25:00,3.86906,3.8705,3.86825,3.86926,8750000.0
2009-02-17 15:26:00,3.87012,3.87184,3.86764,3.8707,12130000.0
2009-02-17 15:27:00,3.87017,3.87106,3.86847,3.87009,12380000.0
2009-02-17 15:28:00,3.86995,3.87163,3.86918,3.87021,6130000.0
2009-02-17 15:29:00,3.86812,3.87608,3.86812,3.87608,5750000.0
2009-02-17 15:30:00,3.87528,3.87923,3.87524,3.87895,10500000.0
2009-02-17 15:31:00,3.87567,3.8807,3.87567,3.8807,7750000.0
2009-02-17 15:32:00,3.88188,3.88325,3.87717,3.87732,13000000.0
2009-02-17 15:33:00,3.88071,3.88176,3.87657,3.8775,9000000.0
2009-02-17 15:34:00,3.87971,3.88029,3.87512,3.87746,5750000.0
2009-02-17 15:35:00,3.87542,3.87672,3.86783,3.87462,7500000.0
2009-02-17 15:36:00,3.8761,3.87697,3.87195,3.87606,9000000.0
2009-02-17 15:37:00,3.87513,3.87709,3.87388,3.87646,6250000.0
2009-02-17 15:38:00,3.87264,3.87706,3.87134,3.87516,10500000.0
2009-02-17 15:39:00,3.87557,3.87557,3.86625,3.86916,8250000.0
2009-02-17 15:40:00,3.87121,3.8723,3.86426,3.87214,8500000.0
2009-02-17 15:41:00,3.8694,3.87531,3.8694,3.8713,6500000.0
2009-02-17 15:42:00,3.87566,3.87667,3.87448,3.87613,7500000.0
2009-02-17 15:43:00,3.87586,3.87805,3.87367,3.87758,6000000.0
2009-02-17 15:44:00,3.87848,3.87858,3.87237,3.87237,8250000.0
2009-02-17 15:45:00,3.87539,3.88006,3.87246,3.87876,9630000.0
2009-02-17 15:46:00,3.87848,3.88009,3.87488,3.87786,17750000.0
2009-02-17 15:47:00,3.87972,3.88111,3.87744,3.88022,11630000.0
2009-02-17 15:48:00,3.88255,3.88255,3.88011,3.88193,7250000.0
2009-02-17 15:49:00,3.88149,3.88223,3.87558,3.88029,8500000.0
2009-02-17 15:50:00,3.88076,3.88269,3.8747,3.88167,12750000.0
2009-02-17 15:51:00,3.88177,3.88921,3.87791,3.88921,7000000.0
2009-02-17 15:52:00,3.88559,3.89656,3.88559,3.89568,7000000.0
2009-02-17 15:53:00,3.89774,3.8992,3.89492,3.89585,8250000.0
2009-02-17 15:54:00,3.8941,3.89545,3.88739,3.89264,8000000.0
2009-02-17 15:55:00,3.89338,3.89338,3.88533,3.88999,6250000.0
2009-02-17 15:56:00,3.89087,3.89325,3.88875,3.89115,6250000.0
2009-02-17 15:57:00,3.89314,3.8942,3.8876,3.88954,9500000.0
2009-02-17 15:58:00,3.88928,3.89132,3.88154,3.88154,7250000.0
2009-02-17 15:59:00,3.88528,3.88682,3.88269,3.88665,7750000.0
2009-02-17 16:00:00,3.88693,3.89059,3.88404,3.89059,9250000.0
2009-02-17 16:01:00,3.89008,3.89224,3.88595,3.88595,12500000.0
2009-02-17 16:02:00,3.8884,3.8915,3.88599,3.88605,6500000.0
2009-02-17 16:03:00,3.89009,3.89025,3.88598,3.88598,6250000.0
2009-02-17 16:04:00,3.88279,3.88393,3.88096,3.88209,6500000.0
2009-02-17 16:05:00,3.88072,3.88383,3.87682,3.88383,10630000.0
2009-02-17 16:06:00,3.88554,3.88654,3.88293,3.88293,5750000.0
2009-02-17 16:07:00,3.88435,3.88887,3.88363,3.88887,7750000.0
2009-02-17 16:08:00,3.88745,3.88812,3.88482,3.88812,5750000.0
2009-02-17 16:09:00,3.88685,3.88938,3.88606,3.88836,10750000.0
2009-02-17 16:10:00,3.88753,3.89055,3.88559,3.88928,9880000.0
2009-02-17 16:11:00,3.89056,3.89256,3.88822,3.88885,8630000.0
2009-02-17 16:12:00,3.89067,3.89409,3.88286,3.88872,9000000.0
2009-02-17 16:13:00,3.89103,3.89139,3.88942,3.89079,5500000.0
2009-02-17 16:14:00,3.89028,3.89162,3.88633,3.89096,7630000.0
2009-02-17 16:15:00,3.88972,3.89198,3.88713,3.88768,7000000.0
2009-02-17 16:16:00,3.89023,3.89023,3.8845,3.88519,10000000.0
2009-02-17 16:17:00,3.88616,3.89012,3.88489,3.88965,6500000.0
2009-02-17 16:18:00,3.88888,3.89078,3.88692,3.88905,7380000.0
2009-02-17 16:19:00,3.88974,3.89231,3.88699,3.88821,15750000.0
2009-02-17 16:20:00,3.89208,3.89445,3.88702,3.89371,8750000.0
2009-02-17 16:21:00,3.89517,3.89517,3.86289,3.86289,5500000.0
2009-02-17 16:22:00,3.86531,3.868,3.85912,3.85912,10880000.0
2009-02-17 16:23:00,3.85988,3.86107,3.85372,3.85588,9250000.0
2009-02-17 16:24:00,3.85462,3.86282,3.85097,3.85778,9500000.0
2009-02-17 16:25:00,3.85888,3.86266,3.85665,3.86026,9250000.0
2009-02-17 16:26:00,3.86467,3.86621,3.86026,3.86621,10750000.0
2009-02-17 16:27:00,3.86659,3.86672,3.86194,3.86635,9250000.0
2009-02-17 16:28:00,3.86475,3.87083,3.86183,3.87018,10000000.0
2009-02-17 16:29:00,3.87224,3.87307,3.86989,3.87253,6750000.0
2009-02-17 16:30:00,3.87311,3.87311,3.86738,3.87284,5500000.0
2009-02-17 16:31:00,3.86974,3.87259,3.86926,3.87147,10130000.0
2009-02-17 16:32:00,3.8707,3.8707,3.8612,3.86278,9500000.0
2009-02-17 16:33:00,3.86381,3.86385,3.85817,3.86076,11250000.0
2009-02-17 16:34:00,3.86083,3.86222,3.85757,3.86096,12500000.0
2009-02-17 16:35:00,3.86023,3.86098,3.85639,3.85761,11500000.0
2009-02-17 16:36:00,3.85887,3.86027,3.85605,3.86003,14750000.0
2009-02-17 16:37:00,3.85637,3.86257,3.85637,3.86241,6250000.0
2009-02-17 16:38:00,3.86372,3.86381,3.86054,3.86285,8750000.0
2009-02-17 16:39:00,3.86318,3.86658,3.86145,3.86631,7130000.0
2009-02-17 16:40:00,3.86414,3.86649,3.85998,3.86242,7000000.0
2009-02-17 16:41:00,3.86031,3.8659,3.85989,3.8659,11000000.0
2009-02-17 16:42:00,3.86635,3.8685,3.86253,3.86726,8250000.0
2009-02-17 16:43:00,3.86675,3.87062,3.86675,3.87062,6000000.0
2009-02-17 16:44:00,3.87019,3.87345,3.87019,3.87218,7250000.0
2009-02-17 16:45:00,3.874,3.874,3.87019,3.87334,7250000.0
2009-02-17 16:46:00,3.87168,3.87459,3.87015,3.87015,10500000.0
2009-02-17 16:47:00,3.8715,3.87723,3.8715,3.87723,8000000.0
2009-02-17 16:48:00,3.8768,3.8768,3.87123,3.87623,6500000.0
2009-02-17 16:49:00,3.87618,3.88574,3.87549,3.88574,7500000.0
2009-02-17 16:50:00,3.88664,3.88965,3.88312,3.88965,7000000.0
2009-02-17 16:51:00,3.88967,3.88967,3.88711,3.88853,6500000.0
2009-02-17 16:52:00,3.88821,3.88929,3.88256,3.8875,5250000.0
2009-02-17 16:53:00,3.89028,3.89359,3.88879,3.89301,6760000.0
2009-02-17 16:54:00,3.88948,3.89213,3.88783,3.88941,8250000.0
2009-02-17 16:55:00,3.8906,3.89607,3.89006,3.89224,6880000.0
2009-02-17 16:56:00,3.89877,3.90057,3.89738,3.90057,9250000.0
2009-02-17 16:57:00,3.89949,3.90652,3.89949,3.90399,6250000.0
2009-02-17 16:58:00,3.8983,3.90267,3.89805,3.90072,13250000.0
2009-02-17 16:59:00,3.90154,3.90312,3.89837,3.90145,11750000.0
2009-02-17 17:00:00,3.90166,3.90446,3.90075,3.90232,9630000.0
2009-02-17 17:01:00,3.90026,3.90026,3.89509,3.89959,6750000.0
2009-02-17 17:02:00,3.89927,3.90227,3.89746,3.89886,8500000.0
2009-02-17 17:03:00,3.89853,3.90323,3.89691,3.89813,11380000.0
2009-02-17 17:04:00,3.8991,3.8991,3.89364,3.89364,6250000.0
2009-02-17 17:05:00,3.89285,3.89437,3.88985,3.89133,6750000.0
2009-02-17 17:06:00,3.89257,3.8944,3.88866,3.89159,11250000.0
2009-02-17 17:07:00,3.89099,3.8925,3.88758,3.89091,11380000.0
2009-02-17 17:08:00,3.88597,3.89011,3.88597,3.8877,7750000.0
2009-02-17 17:09:00,3.89039,3.8911,3.88887,3.8911,8250000.0
2009-02-17 17:10:00,3.88732,3.89287,3.88732,3.89174,10250000.0
2009-02-17 17:11:00,3.89209,3.89298,3.88806,3.89231,5500000.0
2009-02-17 17:12:00,3.89185,3.89328,3.88972,3.89161,6000000.0
2009-02-17 17:13:00,3.8925,3.89335,3.89057,3.8926,7000000.0
2009-02-17 17:14:00,3.89124,3.89227,3.88861,3.88891,6250000.0
2009-02-17 17:15:00,3.89199,3.89231,3.88537,3.88537,12500000.0
2009-02-17 17:16:00,3.88664,3.88757,3.88429,3.88757,7130000.0
2009-02-17 17:17:00,3.88925,3.89299,3.8885,3.89288,11750000.0
2009-02-17 17:18:00,3.89393,3.89557,3.89329,3.89489,8380000.0
2009-02-17 17:19:00,3.89324,3.89654,3.89324,3.89474,10750000.0
2009-02-17 17:20:00,3.89538,3.89538,3.89291,3.89499,11250000.0
2009-02-17 17:21:00,3.89576,3.89582,3.89164,3.89375,8500000.0
2009-02-17 17:22:00,3.89433,3.89514,3.892,3.89514,7500000.0
2009-02-17 17:23:00,3.8949,3.89636,3.89125,3.89594,11000000.0
2009-02-17 17:24:00,3.89626,3.89686,3.89308,3.89637,5750000.0
2009-02-17 17:25:00,3.89475,3.89809,3.89475,3.89809,8000000.0
2009-02-17 17:26:00,3.89761,3.89885,3.89056,3.89352,11250000.0
2009-02-17 17:27:00,3.89141,3.89327,3.88504,3.89178,14000000.0
2009-02-17 17:28:00,3.89026,3.89169,3.88982,3.89005,7500000.0
2009-02-17 17:29:00,3.88934,3.892,3.88815,3.892,6500000.0
2009-02-17 17:30:00,3.89158,3.89158,3.88735,3.88828,8250000.0
2009-02-17 17:31:00,3.88823,3.89193,3.88808,3.89193,5250000.0
2009-02-17 17:32:00,3.88881,3.89118,3.88624,3.88624,7000000.0
2009-02-17 17:33:00,3.89171,3.89363,3.8894,3.89266,10500000.0
2009-02-17 17:34:00,3.89292,3.89382,3.89085,3.8909,7250000.0
2009-02-17 17:35:00,3.88729,3.89143,3.88729,3.88761,5750000.0
2009-02-17 17:36:00,3.88997,3.88997,3.88452,3.88942,13500000.0
2009-02-17 17:37:00,3.88867,3.89089,3.88722,3.88722,7500000.0
2009-02-17 17:38:00,3.88808,3.89168,3.88726,3.89168,8500000.0
2009-02-17 17:39:00,3.89128,3.89378,3.88933,3.89154,11250000.0
2009-02-17 17:40:00,3.89445,3.89471,3.89095,3.89471,8250000.0
2009-02-17 17:41:00,3.89492,3.89884,3.89337,3.89623,10000000.0
2009-02-17 17:42:00,3.8952,3.89625,3.89348,3.89452,9000000.0
2009-02-17 17:43:00,3.89493,3.89507,3.89101,3.89322,8000000.0
2009-02-17 17:44:00,3.89326,3.894,3.89048,3.89216,6250000.0
2009-02-17 17:45:00,3.89122,3.89122,3.88128,3.88464,8750000.0
2009-02-17 17:46:00,3.88598,3.88806,3.87838,3.87838,12010000.0
2009-02-17 17:47:00,3.88031,3.88606,3.87922,3.88475,9750000.0
2009-02-17 17:48:00,3.8828,3.88568,3.88113,3.88149,8250000.0
2009-02-17 17:49:00,3.8794,3.88299,3.87585,3.88131,10500000.0
2009-02-17 17:50:00,3.87872,3.87965,3.87293,3.87491,7250000.0
2009-02-17 17:51:00,3.87144,3.87259,3.86957,3.87054,11000000.0
2009-02-17 17:52:00,3.86874,3.86887,3.86713,3.86803,5250000.0
2009-02-17 17:53:00,3.86765,3.86826,3.86201,3.86729,11750000.0
2009-02-17 17:54:00,3.86896,3.87508,3.86883,3.87508,8500000.0
2009-02-17 17:55:00,3.87497,3.87676,3.8724,3.8755,7500000.0
2009-02-17 17:56:00,3.87658,3.87829,3.87175,3.87443,10250000.0
2009-02-17 17:57:00,3.86969,3.87572,3.86698,3.87125,6250000.0
2009-02-17 17:58:00,3.87374,3.87538,3.87077,3.87262,7000000.0
2009-02-17 17:59:00,3.87532,3.87727,3.87397,3.87624,5500000.0
2009-02-17 18:00:00,3.87737,3.87985,3.87452,3.87779,16000000.0
2009-02-17 18:01:00,3.87942,3.88028,3.87377,3.87605,13750000.0
2009-02-17 18:02:00,3.87842,3.87961,3.87537,3.87636,15750000.0
2009-02-17 18:03:00,3.87421,3.87839,3.87421,3.87665,6250000.0
2009-02-17 18:04:00,3.87816,3.87915,3.87742,3.87849,8000000.0
2009-02-17 18:05:00,3.88092,3.88249,3.87725,3.88027,10630000.0
2009-02-17 18:06:00,3.88189,3.88189,3.87493,3.87651,10380000.0
2009-02-17 18:07:00,3.87499,3.87694,3.86997,3.87505,8250000.0
2009-02-17 18:08:00,3.87572,3.87572,3.86936,3.86936,8500000.0
2009-02-17 18:09:00,3.87071,3.87312,3.86781,3.87076,9510000.0
2009-02-17 18:10:00,3.87167,3.87684,3.87167,3.87682,6500000.0
2009-02-17 18:11:00,3.87608,3.87839,3.87425,3.87748,7760000.0
2009-02-17 18:12:00,3.87569,3.87848,3.87513,3.87513,7250000.0
2009-02-17 18:13:00,3.87655,3.87743,3.87456,3.877,5750000.0
2009-02-17 18:14:00,3.87677,3.87784,3.87378,3.87784,10880000.0
2009-02-17 18:15:00,3.87675,3.87941,3.87417,3.87831,10000000.0
2009-02-17 18:16:00,3.87804,3.88115,3.8774,3.88066,10250000.0
2009-02-17 18:17:00,3.88076,3.88135,3.87521,3.87833,15750000.0
2009-02-17 18:18:00,3.87729,3.88098,3.87607,3.87607,14000000.0
2009-02-17 18:19:00,3.88065,3.88079,3.87694,3.87964,5250000.0
2009-02-17 18:20:00,3.87929,3.88074,3.87804,3.88024,10630000.0
2009-02-17 18:21:00,3.88078,3.88237,3.87808,3.88069,6000000.0
2009-02-17 18:22:00,3.87867,3.88051,3.87701,3.88032,9000000.0
2009-02-17 18:23:00,3.88112,3.88175,3.87872,3.88175,9500000.0
2009-02-17 18:24:00,3.88142,3.88192,3.87785,3.88153,15880000.0
2009-02-17 18:25:00,3.88066,3.88337,3.87998,3.88203,6000000.0
2009-02-17 18:26:00,3.87982,3.88529,3.87847,3.88529,5500000.0
2009-02-17 18:27:00,3.88149,3.88681,3.88149,3.88667,6500000.0
2009-02-17 18:28:00,3.88761,3.88761,3.88437,3.88549,6000000.0
2009-02-17 18:29:00,3.88423,3.88801,3.88423,3.88801,10250000.0
2009-02-17 18:30:00,3.88835,3.89054,3.88259,3.88945,15750000.0
2009-02-17 18:31:00,3.89339,3.89787,3.89127,3.89787,10250000.0
2009-02-17 18:32:00,3.90014,3.90271,3.89736,3.9016,9880000.0
2009-02-17 18:33:00,3.90137,3.90178,3.89843,3.89843,6000000.0
2009-02-17 18:34:00,3.90121,3.90282,3.89691,3.89755,10250000.0
2009-02-17 18:35:00,3.9017,3.9022,3.89799,3.90158,5250000.0
2009-02-17 18:36:00,3.90293,3.90588,3.90183,3.90588,11250000.0
2009-02-17 18:37:00,3.90598,3.90598,3.90163,3.90571,7500000.0
2009-02-17 18:38:00,3.90347,3.90628,3.9013,3.90628,12250000.0
2009-02-17 18:39:00,3.90302,3.90629,3.89748,3.89953,7750000.0
2009-02-17 18:40:00,3.89965,3.9009,3.89496,3.90071,5500000.0
2009-02-17 18:41:00,3.90142,3.90162,3.89569,3.89649,7000000.0
2009-02-17 18:42:00,3.89895,3.90039,3.89675,3.90012,8000000.0
2009-02-17 18:43:00,3.9,3.90095,3.89622,3.89932,10130000.0
2009-02-17 18:44:00,3.89967,3.90128,3.8977,3.90072,15130000.0
2009-02-17 18:45:00,3.8994,3.90074,3.8948,3.89934,11750000.0
2009-02-17 18:46:00,3.9004,3.90079,3.89526,3.90079,9000000.0
2009-02-17 18:47:00,3.90055,3.90158,3.89535,3.90083,13250000.0
2009-02-17 18:48:00,3.90227,3.90411,3.89878,3.90011,7880000.0
2009-02-17 18:49:00,3.89855,3.89979,3.89764,3.89839,5630000.0
2009-02-17 18:50:00,3.8962,3.89859,3.89474,3.89627,7000000.0
2009-02-17 18:51:00,3.89687,3.89712,3.89123,3.89123,10000000.0
2009-02-17 18:52:00,3.89337,3.89588,3.89003,3.89581,8000000.0
2009-02-17 18:53:00,3.89587,3.89951,3.89249,3.89951,8750000.0
2009-02-17 18:54:00,3.89893,3.89893,3.89296,3.89384,10750000.0
2009-02-17 18:55:00,3.89334,3.8957,3.88957,3.89257,6750000.0
2009-02-17 18:56:00,3.89408,3.89823,3.89037,3.89037,17000000.0
2009-02-17 18:57:00,3.89312,3.89702,3.89275,3.89436,10250000.0
2009-02-17 18:58:00,3.89294,3.89564,3.89089,3.89365,10000000.0
2009-02-17 18:59:00,3.89341,3.89859,3.89341,3.89859,8250000.0
2009-02-17 19:00:00,3.89983,3.90002,3.89514,3.89875,12000000.0
2009-02-17 19:01:00,3.89824,3.89824,3.89196,3.89294,5250000.0
2009-02-17 19:02:00,3.89262,3.8937,3.88737,3.8937,13250000.0
2009-02-17 19:03:00,3.89242,3.89475,3.89142,3.89227,7750000.0
2009-02-17 19:04:00,3.89293,3.89368,3.89144,3.89302,5500000.0
2009-02-17 19:05:00,3.8947,3.89511,3.88854,3.89174,14500000.0
2009-02-17 19:06:00,3.88652,3.89186,3.88652,3.89159,14130000.0
2009-02-17 19:07:00,3.88918,3.89138,3.88651,3.88774,12130000.0
2009-02-17 19:08:00,3.88954,3.89229,3.88954,3.891,10880000.0
2009-02-17 19:09:00,3.89156,3.89304,3.8905,3.89221,10000000.0
2009-02-17 19:10:00,3.89233,3.89339,3.89115,3.89339,5250000.0
2009-02-17 19:11:00,3.89261,3.89562,3.89054,3.89343,11750000.0
2009-02-17 19:12:00,3.89419,3.8948,3.89263,3.89424,8000000.0
2009-02-17 19:13:00,3.89506,3.89583,3.89339,3.89583,7500000.0
2009-02-17 19:14:00,3.89382,3.89977,3.89382,3.89624,10130000.0
2009-02-17 19:15:00,3.89494,3.89918,3.89292,3.8971,10750000.0
2009-02-17 19:16:00,3.89718,3.89718,3.89216,3.89567,13750000.0
2009-02-17 19:17:00,3.89444,3.89707,3.89371,3.89485,9130000.0
2009-02-17 19:18:00,3.89095,3.89569,3.89095,3.8911,11750000.0
2009-02-17 19:19:00,3.89535,3.89546,3.89117,3.89117,8500000.0
2009-02-17 19:20:00,3.89364,3.89468,3.88909,3.88909,9750000.0
2009-02-17 19:21:00,3.89146,3.89252,3.88569,3.89056,10750000.0
2009-02-17 19:22:00,3.89246,3.89373,3.89044,3.89373,9380000.0
2009-02-17 19:23:00,3.89384,3.89543,3.89106,3.89543,10500000.0
2009-02-17 19:24:00,3.89502,3.89502,3.8892,3.89438,7000000.0
2009-02-17 19:25:00,3.89359,3.89434,3.88945,3.89434,5250000.0
2009-02-17 19:26:00,3.89436,3.89633,3.8927,3.89462,5250000.0
2009-02-17 19:27:00,3.89061,3.89543,3.89061,3.89515,6380000.0
2009-02-17 19:28:00,3.89682,3.89786,3.8917,3.89429,9000000.0
2009-02-17 19:29:00,3.89665,3.90145,3.89477,3.90112,14250000.0
2009-02-17 19:30:00,3.90161,3.90261,3.89978,3.9024,8000000.0
2009-02-17 19:31:00,3.90209,3.90306,3.89895,3.90235,12250000.0
2009-02-17 19:32:00,3.90355,3.90364,3.90054,3.90346,8750000.0
2009-02-17 19:33:00,3.90381,3.90425,3.89944,3.90403,9250000.0
2009-02-17 19:34:00,3.90346,3.90413,3.90118,3.90384,12880000.0
2009-02-17 19:35:00,3.90333,3.90333,3.89802,3.90251,9630000.0
2009-02-17 19:36:00,3.90173,3.90256,3.90099,3.90223,5500000.0
2009-02-17 19:37:00,3.9027,3.90394,3.89838,3.90233,9000000.0
2009-02-17 19:38:00,3.90309,3.90312,3.90069,3.9009,11130000.0
2009-02-17 19:39:00,3.90207,3.90368,3.89972,3.90159,5500000.0
2009-02-17 19:40:00,3.90308,3.90353,3.9005,3.90336,8500000.0
2009-02-17 19:41:00,3.90243,3.90243,3.89727,3.89727,6000000.0
2009-02-17 19:42:00,3.89972,3.90216,3.89741,3.90216,7500000.0
2009-02-17 19:43:00,3.89983,3.90236,3.89983,3.90145,6250000.0
2009-02-17 19:44:00,3.90029,3.90244,3.89765,3.89998,8750000.0
2009-02-17 19:45:00,3.90197,3.90349,3.89924,3.90029,10750000.0
2009-02-17 19:46:00,3.90232,3.90321,3.90006,3.90155,4880000.0
2009-02-17 19:47:00,3.89892,3.90315,3.89892,3.90252,7750000.0
2009-02-17 19:48:00,3.90041,3.90242,3.89877,3.90095,8250000.0
2009-02-17 19:49:00,3.89568,3.90253,3.89568,3.89876,7750000.0
2009-02-17 19:50:00,3.90003,3.90064,3.89509,3.90019,10500000.0
2009-02-17 19:51:00,3.89827,3.9007,3.89555,3.89927,7380000.0
2009-02-17 19:52:00,3.90003,3.90117,3.89788,3.90091,7000000.0
2009-02-17 19:53:00,3.89917,3.90006,3.89479,3.89611,7500000.0
2009-02-17 19:54:00,3.9006,3.90208,3.89654,3.90099,12250000.0
2009-02-17 19:55:00,3.90002,3.90024,3.89738,3.89848,14630000.0
2009-02-17 19:56:00,3.89991,3.89991,3.89476,3.89696,10880000.0
2009-02-17 19:57:00,3.8997,3.89996,3.89317,3.89501,17250000.0
2009-02-17 19:58:00,3.89792,3.89904,3.89484,3.89484,8500000.0
2009-02-17 19:59:00,3.89445,3.89674,3.88703,3.88774,8750000.0
2009-02-17 20:00:00,3.88966,3.89506,3.88768,3.88768,8250000.0
2009-02-17 20:01:00,3.88509,3.8961,3.88509,3.88509,7500000.0
2009-02-17 20:02:00,3.88978,3.89429,3.8885,3.89118,9750000.0
2009-02-17 20:03:00,3.89389,3.89529,3.89011,3.89517,6750000.0
2009-02-17 20:04:00,3.8955,3.89964,3.8955,3.89761,7750000.0
2009-02-17 20:05:00,3.8982,3.901,3.89615,3.901,11500000.0
2009-02-17 20:06:00,3.8979,3.90202,3.89746,3.90003,8000000.0
2009-02-17 20:07:00,3.89922,3.9024,3.89908,3.90091,9500000.0
2009-02-17 20:08:00,3.90054,3.90284,3.89737,3.89737,7750000.0
2009-02-17 20:09:00,3.90233,3.90356,3.89764,3.90138,10250000.0
2009-02-17 20:10:00,3.89874,3.90212,3.8963,3.8963,7000000.0
2009-02-17 20:11:00,3.89952,3.90163,3.89718,3.90163,10250000.0
2009-02-17 20:12:00,3.9008,3.9008,3.89527,3.89884,6750000.0
2009-02-17 20:13:00,3.89719,3.89925,3.89289,3.89703,7750000.0
2009-02-17 20:14:00,3.89468,3.89807,3.89312,3.89382,13250000.0
2009-02-17 20:15:00,3.89231,3.89461,3.89106,3.89143,8630000.0
2009-02-17 20:16:00,3.89114,3.89474,3.89114,3.89325,7500000.0
2009-02-17 20:17:00,3.89039,3.89464,3.88987,3.88987,7000000.0
2009-02-17 20:18:00,3.89415,3.89445,3.89149,3.89275,7380000.0
2009-02-17 20:19:00,3.89208,3.89502,3.88688,3.89414,9750000.0
2009-02-17 20:20:00,3.89077,3.89485,3.89077,3.89289,16000000.0
2009-02-17 20:21:00,3.89481,3.89481,3.89034,3.89274,9250000.0
2009-02-17 20:22:00,3.89311,3.89361,3.89128,3.89275,6500000.0
2009-02-17 20:23:00,3.89194,3.89481,3.89018,3.89018,7250000.0
2009-02-17 20:24:00,3.89423,3.8961,3.89142,3.89142,12250000.0
2009-02-17 20:25:00,3.89365,3.89409,3.8898,3.89393,13750000.0
2009-02-17 20:26:00,3.8939,3.89591,3.89084,3.89084,12750000.0
2009-02-17 20:27:00,3.89438,3.89497,3.89077,3.89174,10000000.0
2009-02-17 20:28:00,3.89465,3.89602,3.89328,3.89602,8000000.0
2009-02-17 20:29:00,3.89354,3.89439,3.89081,3.89301,9000000.0
2009-02-17 20:30:00,3.89306,3.89306,3.88856,3.89225,13000000.0
2009-02-17 20:31:00,3.89456,3.89456,3.89054,3.89392,11750000.0
2009-02-17 20:32:00,3.89421,3.89421,3.89073,3.89168,7750000.0
2009-02-17 20:33:00,3.89388,3.89474,3.889,3.88981,8500000.0
2009-02-17 20:34:00,3.89176,3.89211,3.89027,3.89027,6250000.0
2009-02-17 20:35:00,3.89214,3.89244,3.88825,3.88991,5500000.0
2009-02-17 20:36:00,3.88932,3.89184,3.88796,3.88972,8750000.0
2009-02-17 20:37:00,3.89173,3.89547,3.88973,3.89235,11500000.0
2009-02-17 20:38:00,3.89479,3.89479,3.88868,3.89133,17750000.0
2009-02-17 20:39:00,3.88811,3.89069,3.88618,3.88618,7250000.0
2009-02-17 20:40:00,3.88968,3.89163,3.886,3.89122,16750000.0
2009-02-17 20:41:00,3.8887,3.89381,3.88598,3.89341,15500000.0
2009-02-17 20:42:00,3.89333,3.89355,3.88981,3.89261,11500000.0
2009-02-17 20:43:00,3.891,3.89213,3.88853,3.88853,9250000.0
2009-02-17 20:44:00,3.89234,3.89288,3.88698,3.88969,12500000.0
2009-02-17 20:45:00,3.8909,3.89295,3.89041,3.8922,5750000.0
2009-02-17 20:46:00,3.89013,3.89317,3.88781,3.89258,5750000.0
2009-02-17 20:47:00,3.89346,3.89365,3.88834,3.89133,8000000.0
2009-02-17 20:48:00,3.89191,3.893,3.88641,3.89016,7750000.0
2009-02-17 20:49:00,3.89113,3.89284,3.88737,3.8922,8250000.0
2009-02-17 20:50:00,3.89005,3.89211,3.8873,3.88796,10250000.0
2009-02-17 20:51:00,3.88591,3.89097,3.88591,3.89054,6750000.0
2009-02-17 20:52:00,3.89182,3.89316,3.88719,3.8908,10000000.0
2009-02-17 20:53:00,3.89208,3.89398,3.88945,3.89397,7750000.0
2009-02-17 20:54:00,3.89393,3.89628,3.89269,3.89269,7250000.0
2009-02-17 20:55:00,3.89415,3.89669,3.89012,3.89615,9250000.0
2009-02-17 20:56:00,3.89281,3.89648,3.89166,3.89166,5500000.0
2009-02-17 20:57:00,3.89572,3.89572,3.8914,3.89347,14630000.0
2009-02-17 20:58:00,3.89305,3.89573,3.8912,3.89364,10750000.0
2009-02-17 20:59:00,3.89478,3.89592,3.89233,3.89415,11750000.0
2009-02-17 21:00:00,3.89438,3.89634,3.89275,3.89396,7250000.0
2009-02-17 21:01:00,3.89674,3.89765,3.89128,3.89561,9500000.0
2009-02-17 21:02:00,3.89281,3.89824,3.89281,3.89307,13250000.0
2009-02-17 21:03:00,3.89724,3.89891,3.89688,3.8975,8880000.0
2009-02-17 21:04:00,3.89994,3.90033,3.89523,3.89523,6250000.0
2009-02-17 21:05:00,3.89783,3.89803,3.89155,3.89383,6500000.0
2009-02-17 21:06:00,3.89281,3.89625,3.89235,3.89384,5250000.0
2009-02-17 21:07:00,3.89539,3.89618,3.89299,3.89506,13380000.0
2009-02-17 21:08:00,3.89639,3.89828,3.8951,3.8964,14750000.0
2009-02-17 21:09:00,3.89672,3.89815,3.89451,3.89505,10000000.0
2009-02-17 21:10:00,3.88976,3.89576,3.88976,3.89122,7000000.0
2009-02-17 21:11:00,3.89352,3.89552,3.89184,3.89448,5880000.0
2009-02-17 21:12:00,3.8934,3.89536,3.8908,3.8908,5880000.0
2009-02-17 21:13:00,3.89477,3.89489,3.8914,3.89464,8250000.0
2009-02-17 21:14:00,3.8891,3.89598,3.8891,3.89331,7500000.0
2009-02-17 21:15:00,3.89395,3.89395,3.88752,3.88752,7500000.0
2009-02-17 21:16:00,3.89162,3.89162,3.88593,3.88803,10500000.0
2009-02-17 21:17:00,3.88754,3.89066,3.88571,3.88874,8000000.0
2009-02-17 21:18:00,3.88909,3.89034,3.88678,3.88919,6880000.0
2009-02-17 21:19:00,3.88868,3.88918,3.88741,3.88815,7750000.0
2009-02-17 21:20:00,3.88818,3.88895,3.88428,3.88836,10380000.0
2009-02-17 21:21:00,3.88713,3.88989,3.88631,3.88765,8500000.0
2009-02-17 21:22:00,3.88741,3.89021,3.88682,3.88795,8750000.0
2009-02-17 21:23:00,3.8893,3.89081,3.88852,3.89021,5500000.0
2009-02-17 21:24:00,3.88897,3.89164,3.88876,3.88972,6500000.0
2009-02-17 21:25:00,3.88865,3.89107,3.88649,3.8893,12630000.0
2009-02-17 21:26:00,3.88953,3.89043,3.88748,3.88901,7380000.0
2009-02-17 21:27:00,3.88844,3.89118,3.88671,3.88671,5250000.0
2009-02-17 21:28:00,3.88593,3.89178,3.88593,3.89139,8500000.0
2009-02-17 21:29:00,3.88965,3.8913,3.88722,3.89117,6500000.0
2009-02-17 21:30:00,3.88808,3.89077,3.88382,3.88705,7750000.0
2009-02-17 21:31:00,3.88636,3.89141,3.88482,3.8878,7500000.0
2009-02-17 21:32:00,3.88622,3.89002,3.88325,3.88632,5130000.0
2009-02-17 21:33:00,3.88609,3.88888,3.88604,3.88736,7250000.0
2009-02-17 21:34:00,3.88773,3.88892,3.88516,3.88703,8000000.0
2009-02-17 21:35:00,3.88085,3.88811,3.88085,3.88729,9500000.0
2009-02-17 21:36:00,3.88492,3.8871,3.88481,3.88586,11000000.0
2009-02-17 21:37:00,3.88457,3.88679,3.88256,3.8866,9500000.0
2009-02-17 21:38:00,3.88369,3.88585,3.88246,3.88246,9750000.0
2009-02-17 21:39:00,3.88698,3.88716,3.88178,3.88556,13000000.0
2009-02-17 21:40:00,3.88482,3.88815,3.88464,3.88802,8000000.0
2009-02-17 21:41:00,3.88611,3.88798,3.88323,3.88323,8880000.0
2009-02-17 21:42:00,3.88611,3.88699,3.88392,3.88416,8750000.0
2009-02-17 21:43:00,3.88387,3.8848,3.88103,3.88304,12000000.0
2009-02-17 21:44:00,3.88388,3.88415,3.8798,3.88367,5500000.0
2009-02-17 21:45:00,3.88189,3.88451,3.88189,3.88308,11380000.0
2009-02-17 21:46:00,3.88408,3.88534,3.88259,3.88371,7000000.0
2009-02-17 21:47:00,3.88367,3.88495,3.88172,3.88482,10130000.0
2009-02-17 21:48:00,3.88281,3.88714,3.88259,3.88468,8500000.0
2009-02-17 21:49:00,3.88572,3.887,3.8824,3.8824,5500000.0
2009-02-17 21:50:00,3.88433,3.88647,3.88134,3.88427,6000000.0
2009-02-17 21:51:00,3.88289,3.88593,3.88289,3.88364,8000000.0
2009-02-17 21:52:00,3.88116,3.88526,3.88077,3.88334,7000000.0
2009-02-17 21:53:00,3.88346,3.8854,3.88346,3.8837,6380000.0
2009-02-17 21:54:00,3.88516,3.88569,3.88291,3.88496,5880000.0
2009-02-17 21:55:00,3.88711,3.88711,3.88307,3.88558,10130000.0
2009-02-17 21:56:00,3.88543,3.88596,3.88158,3.882,5500000.0
2009-02-17 21:57:00,3.8824,3.88538,3.88204,3.88204,7500000.0
2009-02-17 21:58:00,3.88605,3.88732,3.88367,3.88609,10500000.0
2009-02-17 21:59:00,3.8832,3.88542,3.88053,3.88053,8250000.0
2009-02-17 22:00:00,3.88313,3.88539,3.87946,3.88453,15630000.0
2009-02-17 22:01:00,3.8817,3.88465,3.88073,3.88365,5500000.0
2009-02-17 22:02:00,3.88436,3.88552,3.87997,3.88302,13500000.0
2009-02-17 22:03:00,3.88359,3.88574,3.88105,3.88105,5750000.0
2009-02-17 22:04:00,3.88477,3.88504,3.88094,3.88333,14250000.0
2009-02-17 22:05:00,3.88027,3.88382,3.88027,3.88284,5630000.0
2009-02-17 22:06:00,3.88377,3.88412,3.87773,3.87773,5750000.0
2009-02-17 22:07:00,3.88151,3.88337,3.87763,3.87982,13750000.0
2009-02-17 22:08:00,3.87993,3.88201,3.87659,3.87887,18000000.0
2009-02-17 22:09:00,3.88052,3.89111,3.87825,3.88057,9250000.0
2009-02-17 22:10:00,3.87894,3.8851,3.87894,3.88384,15250000.0
2009-02-17 22:11:00,3.88467,3.88471,3.87998,3.8828,14130000.0
2009-02-17 22:12:00,3.8836,3.88475,3.87695,3.87695,13250000.0
2009-02-17 22:13:00,3.88214,3.88239,3.87753,3.88103,7630000.0
2009-02-17 22:14:00,3.88283,3.88378,3.8801,3.88147,11000000.0
2009-02-17 22:15:00,3.88234,3.88395,3.87885,3.88215,5250000.0
2009-02-17 22:16:00,3.88306,3.88391,3.87778,3.88163,12250000.0
2009-02-17 22:17:00,3.88375,3.88399,3.88078,3.88273,8500000.0
2009-02-17 22:18:00,3.88342,3.88443,3.88111,3.88312,7000000.0
2009-02-17 22:19:00,3.88481,3.88558,3.88145,3.88269,10000000.0
2009-02-17 22:20:00,3.88523,3.88612,3.88395,3.88487,6500000.0
2009-02-17 22:21:00,3.88303,3.88526,3.88139,3.88373,8630000.0
2009-02-17 22:22:00,3.8825,3.88635,3.8825,3.88388,6500000.0
2009-02-17 22:23:00,3.88603,3.88653,3.8806,3.88502,9000000.0
2009-02-17 22:24:00,3.88803,3.88826,3.88293,3.88589,6380000.0
2009-02-17 22:25:00,3.88823,3.88823,3.88316,3.88677,5500000.0
2009-02-17 22:26:00,3.88648,3.88969,3.88605,3.88635,9250000.0
2009-02-17 22:27:00,3.88631,3.88999,3.88584,3.88584,5500000.0
2009-02-17 22:28:00,3.88744,3.88902,3.88423,3.88731,9750000.0
2009-02-17 22:29:00,3.8877,3.88867,3.88538,3.88611,9630000.0
2009-02-17 22:30:00,3.88483,3.88674,3.88075,3.88075,6000000.0
2009-02-17 22:31:00,3.88329,3.88446,3.88147,3.88214,5250000.0
2009-02-17 22:32:00,3.88365,3.88365,3.87751,3.8795,9500000.0
2009-02-17 22:33:00,3.88067,3.88075,3.87705,3.87874,17500000.0
2009-02-17 22:34:00,3.87987,3.88077,3.87854,3.87928,6750000.0
2009-02-17 22:35:00,3.87778,3.88025,3.87236,3.87815,10750000.0
2009-02-17 22:36:00,3.87926,3.88246,3.87869,3.88143,11750000.0
2009-02-17 22:37:00,3.87783,3.88195,3.87783,3.88154,6000000.0
2009-02-17 22:38:00,3.88111,3.88255,3.87899,3.88082,5750000.0
2009-02-17 22:39:00,3.88168,3.88329,3.87926,3.8814,10250000.0
2009-02-17 22:40:00,3.88221,3.88446,3.87962,3.88014,10000000.0
2009-02-17 22:41:00,3.87596,3.88113,3.87553,3.88005,8380000.0
2009-02-17 22:42:00,3.8792,3.88054,3.87326,3.87771,7500000.0
2009-02-17 22:43:00,3.87929,3.88149,3.87571,3.87571,10500000.0
2009-02-17 22:44:00,3.87133,3.87777,3.87133,3.87559,10250000.0
2009-02-17 22:45:00,3.87446,3.87756,3.87314,3.87756,8000000.0
2009-02-17 22:46:00,3.874,3.87733,3.87249,3.8767,13750000.0
2009-02-17 22:47:00,3.87321,3.87793,3.87321,3.87421,7500000.0
2009-02-17 22:48:00,3.87529,3.87596,3.86978,3.8753,7250000.0
2009-02-17 22:49:00,3.87452,3.87647,3.87292,3.87564,12750000.0
2009-02-17 22:50:00,3.8755,3.87642,3.87352,3.87421,8500000.0
2009-02-17 22:51:00,3.87626,3.87817,3.87482,3.8762,5250000.0
2009-02-17 22:52:00,3.87695,3.87725,3.87358,3.87454,6750000.0
2009-02-17 22:53:00,3.8767,3.87726,3.87183,3.87183,14500000.0
2009-02-17 22:54:00,3.87462,3.87758,3.87306,3.87398,10380000.0
2009-02-17 22:55:00,3.87565,3.87745,3.87181,3.8743,7000000.0
2009-02-17 22:56:00,3.87428,3.87667,3.87428,3.87618,7000000.0
2009-02-17 22:57:00,3.87709,3.88181,3.87407,3.88083,11010000.0
2009-02-17 22:58:00,3.88094,3.88241,3.87881,3.88044,6750000.0
2009-02-17 22:59:00,3.88036,3.88237,3.87919,3.88088,11880000.0
2009-02-17 23:00:00,3.87831,3.88194,3.87571,3.87855,8500000.0
2009-02-17 23:01:00,3.8827,3.88619,3.87773,3.88459,9380000.0
2009-02-17 23:02:00,3.88376,3.88549,3.88036,3.88362,9500000.0
2009-02-17 23:03:00,3.88301,3.88674,3.88116,3.88665,7500000.0
2009-02-17 23:04:00,3.88524,3.89004,3.88524,3.88795,9500000.0
2009-02-17 23:05:00,3.88856,3.89026,3.88611,3.89026,5500000.0
2009-02-17 23:06:00,3.88874,3.89102,3.88612,3.88869,6500000.0
2009-02-17 23:07:00,3.89017,3.89221,3.88902,3.89192,5500000.0
2009-02-17 23:08:00,3.8898,3.89234,3.88775,3.88946,9250000.0
2009-02-17 23:09:00,3.88805,3.89164,3.88559,3.89132,8250000.0
2009-02-17 23:10:00,3.89031,3.89261,3.88757,3.89261,9250000.0
2009-02-17 23:11:00,3.89204,3.89204,3.88956,3.89181,11500000.0
2009-02-17 23:12:00,3.89018,3.89357,3.88886,3.89357,10250000.0
2009-02-17 23:13:00,3.89296,3.89398,3.89114,3.89153,9630000.0
2009-02-17 23:14:00,3.89396,3.89396,3.89121,3.89293,5750000.0
2009-02-17 23:15:00,3.89375,3.89444,3.88984,3.89317,12750000.0
2009-02-17 23:16:00,3.89377,3.89635,3.89377,3.8957,7380000.0
2009-02-17 23:17:00,3.89461,3.8959,3.89252,3.89567,13000000.0
2009-02-17 23:18:00,3.89603,3.89642,3.89332,3.89605,6000000.0
2009-02-17 23:19:00,3.89437,3.89672,3.89148,3.89477,8500000.0
2009-02-17 23:20:00,3.89317,3.89636,3.89317,3.89596,7500000.0
2009-02-17 23:21:00,3.89424,3.89605,3.89206,3.89605,7500000.0
2009-02-17 23:22:00,3.89504,3.89532,3.88975,3.89532,5250000.0
2009-02-17 23:23:00,3.89588,3.89588,3.8876,3.89296,8630000.0
2009-02-17 23:24:00,3.89554,3.89554,3.89124,3.89295,6500000.0
2009-02-17 23:25:00,3.89375,3.89379,3.89037,3.89037,6250000.0
2009-02-17 23:26:00,3.89327,3.89327,3.88728,3.89225,6630000.0
2009-02-17 23:27:00,3.89267,3.89412,3.88974,3.89412,5250000.0
2009-02-17 23:28:00,3.89429,3.8949,3.89089,3.89326,11250000.0
2009-02-17 23:29:00,3.88951,3.89521,3.88951,3.89225,7000000.0
2009-02-17 23:30:00,3.88774,3.89425,3.88774,3.89014,10750000.0
2009-02-17 23:32:00,3.89434,3.89434,3.89066,3.89066,7750000.0
2009-02-17 23:33:00,3.89334,3.89387,3.8922,3.89387,10000000.0
2009-02-17 23:34:00,3.89033,3.89483,3.89033,3.89382,5500000.0
2009-02-17 23:35:00,3.89474,3.89552,3.8901,3.8901,6750000.0
2009-02-17 23:36:00,3.88971,3.89637,3.88853,3.89637,9250000.0
2009-02-17 23:37:00,3.89439,3.89528,3.89045,3.89051,9250000.0
2009-02-17 23:38:00,3.89303,3.89384,3.89141,3.89384,14000000.0
2009-02-17 23:39:00,3.89187,3.89187,3.88776,3.89165,9880000.0
2009-02-17 23:40:00,3.89018,3.89421,3.89009,3.89223,11750000.0
2009-02-17 23:41:00,3.89625,3.89625,3.892,3.89436,10750000.0
2009-02-17 23:42:00,3.89567,3.90068,3.89567,3.90068,13000000.0
2009-02-17 23:43:00,3.90035,3.90062,3.89875,3.89875,5750000.0
2009-02-17 23:44:00,3.89794,3.90092,3.89794,3.90067,8250000.0
2009-02-17 23:45:00,3.89812,3.90067,3.89529,3.89941,9130000.0
2009-02-17 23:46:00,3.89796,3.90053,3.89566,3.90053,5750000.0
2009-02-17 23:47:00,3.89754,3.89889,3.89366,3.89803,5880000.0
2009-02-17 23:48:00,3.89962,3.90077,3.89718,3.89718,8380000.0
2009-02-17 23:49:00,3.90063,3.90116,3.89754,3.90069,6500000.0
2009-02-17 23:50:00,3.89991,3.90238,3.89991,3.90217,6750000.0
2009-02-17 23:51:00,3.90198,3.90198,3.89944,3.90003,8750000.0
2009-02-17 23:52:00,3.89739,3.89858,3.88978,3.89506,6500000.0
2009-02-17 23:53:00,3.8895,3.89266,3.88747,3.89266,5880000.0
2009-02-17 23:54:00,3.89265,3.89365,3.89027,3.89243,8630000.0
2009-02-17 23:55:00,3.89383,3.89383,3.89024,3.89322,7750000.0
2009-02-17 23:56:00,3.89078,3.89283,3.88864,3.89054,8500000.0
2009-02-17 23:57:00,3.89387,3.89406,3.8877,3.89014,6750000.0
2009-02-17 23:58:00,3.89351,3.89351,3.89045,3.89319,9630000.0
2009-02-17 23:59:00,3.89037,3.8946,3.89031,3.89104,9250000.0
2009-02-18 00:00:00,3.89289,3.89323,3.88986,3.89323,6250000.0
2009-02-18 00:01:00,3.88854,3.89366,3.88854,3.88953,8630000.0
2009-02-18 00:02:00,3.89297,3.89353,3.88848,3.89105,6250000.0
2009-02-18 00:03:00,3.89168,3.89254,3.88932,3.89254,5630000.0
2009-02-18 00:04:00,3.8922,3.89328,3.88791,3.89328,7500000.0
2009-02-18 00:05:00,3.89075,3.89977,3.89075,3.89977,8000000.0
2009-02-18 00:06:00,3.89763,3.90284,3.89763,3.90284,7500000.0
2009-02-18 00:07:00,3.9035,3.90415,3.89783,3.90123,8750000.0
2009-02-18 00:08:00,3.89958,3.89958,3.89355,3.89355,6000000.0
2009-02-18 00:09:00,3.89644,3.90046,3.89371,3.90046,8880000.0
2009-02-18 00:10:00,3.90159,3.90274,3.89902,3.90234,9000000.0
2009-02-18 00:11:00,3.90153,3.90433,3.89956,3.90418,8750000.0
2009-02-18 00:12:00,3.9032,3.90403,3.90174,3.90403,7750000.0
2009-02-18 00:13:00,3.90308,3.90489,3.90308,3.90361,6750000.0
2009-02-18 00:14:00,3.90531,3.90531,3.90222,3.90347,13750000.0
2009-02-18 00:15:00,3.90321,3.90475,3.90275,3.90357,12630000.0
2009-02-18 00:16:00,3.90503,3.90503,3.90112,3.90497,12500000.0
2009-02-18 00:17:00,3.90563,3.90563,3.90205,3.90401,12000000.0
2009-02-18 00:18:00,3.90389,3.90521,3.90115,3.90464,7250000.0
2009-02-18 00:19:00,3.90127,3.90302,3.89766,3.89995,9750000.0
2009-02-18 00:20:00,3.8972,3.90066,3.8963,3.90066,18130000.0
2009-02-18 00:21:00,3.89468,3.90202,3.89468,3.90202,6380000.0
2009-02-18 00:22:00,3.8994,3.90102,3.89709,3.90055,8750000.0
2009-02-18 00:23:00,3.89845,3.90258,3.89687,3.90258,11250000.0
2009-02-18 00:24:00,3.90348,3.90356,3.90016,3.90116,5750000.0
2009-02-18 00:25:00,3.90027,3.90336,3.89912,3.8996,14880000.0
2009-02-18 00:26:00,3.90084,3.90333,3.89895,3.90333,6630000.0
2009-02-18 00:27:00,3.9033,3.90373,3.89804,3.90373,9380000.0
2009-02-18 00:28:00,3.90342,3.90373,3.89988,3.90344,13000000.0
2009-02-18 00:29:00,3.90444,3.9049,3.90123,3.90199,8000000.0
2009-02-18 00:30:00,3.90309,3.90309,3.89773,3.9,12750000.0
2009-02-18 00:31:00,3.8986,3.90182,3.89779,3.89779,14750000.0
2009-02-18 00:32:00,3.90017,3.90243,3.89795,3.89795,13000000.0
2009-02-18 00:33:00,3.90029,3.90114,3.89578,3.89578,10880000.0
2009-02-18 00:34:00,3.90027,3.90152,3.8981,3.89996,5750000.0
2009-02-18 00:35:00,3.90154,3.90211,3.89937,3.90038,7500000.0
2009-02-18 00:36:00,3.90139,3.9024,3.89974,3.90044,6000000.0
2009-02-18 00:37:00,3.90229,3.90257,3.89929,3.89929,5250000.0
2009-02-18 00:38:00,3.90162,3.90404,3.89748,3.90092,13250000.0
2009-02-18 00:39:00,3.89988,3.90409,3.89988,3.90318,8000000.0
2009-02-18 00:40:00,3.90615,3.90615,3.90284,3.90447,8750000.0
2009-02-18 00:41:00,3.90341,3.90516,3.90303,3.90303,7510000.0
2009-02-18 00:42:00,3.90345,3.90547,3.89833,3.90364,11250000.0
2009-02-18 00:43:00,3.90593,3.90593,3.90262,3.90498,7500000.0
2009-02-18 00:44:00,3.90398,3.9054,3.90049,3.90478,6250000.0
2009-02-18 00:45:00,3.90327,3.90693,3.90327,3.90466,5500000.0
2009-02-18 00:46:00,3.90673,3.90673,3.90234,3.90453,6000000.0
2009-02-18 00:47:00,3.9042,3.90543,3.90211,3.90211,8750000.0
2009-02-18 00:48:00,3.90543,3.90543,3.89989,3.89989,6250000.0
2009-02-18 00:49:00,3.90495,3.90504,3.90242,3.90242,7250000.0
2009-02-18 00:50:00,3.9046,3.9046,3.90134,3.90162,13500000.0
2009-02-18 00:51:00,3.90416,3.90421,3.90175,3.90193,10500000.0
2009-02-18 00:52:00,3.90409,3.90409,3.90173,3.9032,7000000.0
2009-02-18 00:53:00,3.90107,3.90288,3.89486,3.90031,11500000.0
2009-02-18 00:54:00,3.90467,3.90467,3.89892,3.89892,7010000.0
2009-02-18 00:55:00,3.90314,3.90401,3.90054,3.90251,6250000.0
2009-02-18 00:56:00,3.90096,3.90228,3.8992,3.90228,13500000.0
2009-02-18 00:57:00,3.89744,3.90335,3.89744,3.90219,5500000.0
2009-02-18 00:58:00,3.90096,3.90321,3.89874,3.90321,8000000.0
2009-02-18 00:59:00,3.90278,3.90308,3.89855,3.90133,10750000.0
2009-02-18 01:00:00,3.90021,3.9052,3.90021,3.90331,8750000.0
2009-02-18 01:01:00,3.90249,3.90249,3.90132,3.90243,5500000.0
2009-02-18 01:02:00,3.90281,3.90281,3.89828,3.90193,6000000.0
2009-02-18 01:03:00,3.89765,3.9016,3.89605,3.89992,6250000.0
2009-02-18 01:04:00,3.89671,3.89809,3.89299,3.89769,5250000.0
2009-02-18 01:05:00,3.89501,3.89855,3.89501,3.89838,14750000.0
2009-02-18 01:06:00,3.89596,3.8982,3.89457,3.89786,15000000.0
2009-02-18 01:07:00,3.89574,3.89793,3.89275,3.89741,7750000.0
2009-02-18 01:08:00,3.89784,3.89784,3.89463,3.89463,9250000.0
2009-02-18 01:09:00,3.89823,3.90041,3.89537,3.89729,8500000.0
2009-02-18 01:10:00,3.89679,3.89861,3.89334,3.89608,8500000.0
2009-02-18 01:11:00,3.89412,3.89698,3.89412,3.89593,7630000.0
2009-02-18 01:12:00,3.8963,3.89776,3.89599,3.89599,7000000.0
2009-02-18 01:14:00,3.89813,3.89813,3.8939,3.89652,9380000.0
2009-02-18 01:15:00,3.89594,3.89689,3.89401,3.89594,11250000.0
2009-02-18 01:16:00,3.89835,3.8995,3.8957,3.8995,5750000.0
2009-02-18 01:17:00,3.89838,3.89927,3.89509,3.89919,7750000.0
2009-02-18 01:18:00,3.89801,3.90077,3.89508,3.89508,5750000.0
2009-02-18 01:19:00,3.89766,3.8995,3.89554,3.89895,12000000.0
2009-02-18 01:20:00,3.89747,3.89895,3.89684,3.89774,11250000.0
2009-02-18 01:21:00,3.89858,3.89858,3.8963,3.8971,5250000.0
2009-02-18 01:22:00,3.89625,3.8982,3.89462,3.89673,5630000.0
2009-02-18 01:23:00,3.89478,3.89786,3.89354,3.89354,6630000.0
2009-02-18 01:24:00,3.89664,3.89827,3.89509,3.89695,5500000.0
2009-02-18 01:25:00,3.89838,3.89838,3.89584,3.8978,7500000.0
2009-02-18 01:26:00,3.89603,3.89803,3.89425,3.89701,6380000.0
2009-02-18 01:27:00,3.89828,3.89847,3.89395,3.89669,7750000.0
2009-02-18 01:28:00,3.89806,3.89817,3.8923,3.8968,18630000.0
2009-02-18 01:29:00,3.89884,3.89884,3.89402,3.89402,5630000.0
2009-02-18 01:30:00,3.89442,3.90109,3.89254,3.90109,10750000.0
2009-02-18 01:31:00,3.89732,3.90276,3.89732,3.90265,19000000.0
2009-02-18 01:32:00,3.90319,3.90333,3.89898,3.90131,6250000.0
2009-02-18 01:33:00,3.90227,3.90492,3.89853,3.90421,19130000.0
2009-02-18 01:34:00,3.90212,3.90376,3.90038,3.90212,9250000.0
2009-02-18 01:35:00,3.902,3.90285,3.90113,3.902,6250000.0
2009-02-18 01:36:00,3.90152,3.90311,3.89945,3.9001,5250000.0
2009-02-18 01:37:00,3.89959,3.90119,3.89545,3.90054,6500000.0
2009-02-18 01:38:00,3.89695,3.90139,3.89695,3.90139,5500000.0
2009-02-18 01:39:00,3.9003,3.9003,3.89472,3.89836,9250000.0
2009-02-18 01:40:00,3.89737,3.90047,3.89737,3.90014,8500000.0
2009-02-18 01:41:00,3.89937,3.9008,3.89568,3.89853,8250000.0
2009-02-18 01:42:00,3.90101,3.90127,3.89814,3.89954,8000000.0
2009-02-18 01:43:00,3.90045,3.90051,3.89708,3.90036,5630000.0
2009-02-18 01:44:00,3.89667,3.89917,3.89667,3.89888,6250000.0
2009-02-18 01:45:00,3.89673,3.89861,3.89337,3.89861,7500000.0
2009-02-18 01:46:00,3.89486,3.89839,3.89486,3.89839,6250000.0
2009-02-18 01:47:00,3.89716,3.89807,3.89122,3.89543,5250000.0
2009-02-18 01:48:00,3.89542,3.89578,3.89398,3.89398,12000000.0
2009-02-18 01:49:00,3.89573,3.89668,3.89177,3.89424,9750000.0
2009-02-18 01:50:00,3.89447,3.89699,3.89197,3.89659,10750000.0
2009-02-18 01:51:00,3.89394,3.89607,3.88962,3.88962,8500000.0
2009-02-18 01:52:00,3.89155,3.89311,3.88996,3.89062,5500000.0
2009-02-18 01:53:00,3.88832,3.89139,3.88832,3.89139,6880000.0
2009-02-18 01:54:00,3.88669,3.89506,3.88669,3.89506,6250000.0
2009-02-18 01:55:00,3.89615,3.89804,3.89307,3.89733,11500000.0
2009-02-18 01:56:00,3.89614,3.89807,3.8944,3.89699,9500000.0
2009-02-18 01:57:00,3.89357,3.89766,3.89357,3.89741,8500000.0
2009-02-18 01:58:00,3.89602,3.89662,3.89518,3.89662,12750000.0
2009-02-18 02:01:00,3.89329,3.89422,3.88938,3.89326,6000000.0
2009-02-18 02:02:00,3.89316,3.89382,3.88908,3.89376,15000000.0
2009-02-18 02:03:00,3.89417,3.895,3.89044,3.89299,6750000.0
2009-02-18 02:04:00,3.89479,3.89729,3.89199,3.89199,14250000.0
2009-02-18 02:05:00,3.8945,3.89576,3.89234,3.89576,7500000.0
2009-02-18 02:06:00,3.89134,3.8963,3.89134,3.89616,6250000.0
2009-02-18 02:07:00,3.89457,3.89638,3.89109,3.89618,9250000.0
2009-02-18 02:08:00,3.89439,3.8956,3.89409,3.8956,5500000.0
2009-02-18 02:09:00,3.89571,3.89571,3.89148,3.89298,8750000.0
2009-02-18 02:10:00,3.89418,3.89576,3.89418,3.8954,8750000.0
2009-02-18 02:11:00,3.89294,3.89457,3.88896,3.88896,9000000.0
2009-02-18 02:12:00,3.89347,3.89378,3.89189,3.89378,10000000.0
2009-02-18 02:13:00,3.89041,3.89314,3.88936,3.8922,11630000.0
2009-02-18 02:14:00,3.89231,3.89412,3.88779,3.89412,10630000.0
2009-02-18 02:15:00,3.89449,3.89567,3.88884,3.89505,14250000.0
2009-02-18 02:16:00,3.89203,3.89409,3.88767,3.89409,9250000.0
2009-02-18 02:17:00,3.88928,3.89362,3.88885,3.89361,7500000.0
2009-02-18 02:18:00,3.89515,3.89529,3.89027,3.89323,16250000.0
2009-02-18 02:19:00,3.89428,3.89658,3.89326,3.89515,9500000.0
2009-02-18 02:20:00,3.89684,3.89684,3.89131,3.89631,5500000.0
2009-02-18 02:21:00,3.89682,3.89746,3.89536,3.89701,9500000.0
2009-02-18 02:22:00,3.89278,3.89688,3.89062,3.89062,13500000.0
2009-02-18 02:23:00,3.8939,3.89543,3.8929,3.89543,7750000.0
2009-02-18 02:24:00,3.89542,3.89582,3.88973,3.89343,8250000.0
2009-02-18 02:25:00,3.89208,3.89498,3.89085,3.89118,9130000.0
2009-02-18 02:26:00,3.89575,3.89575,3.89088,3.89558,5250000.0
2009-02-18 02:27:00,3.8942,3.89579,3.89022,3.89347,10250000.0
2009-02-18 02:28:00,3.89581,3.89613,3.88971,3.8948,7000000.0
2009-02-18 02:29:00,3.88981,3.89734,3.88981,3.89559,9000000.0
2009-02-18 02:30:00,3.89528,3.89685,3.89328,3.89624,6250000.0
2009-02-18 02:31:00,3.89403,3.89695,3.89224,3.89512,12500000.0
2009-02-18 02:32:00,3.89496,3.89649,3.89361,3.89382,9250000.0
2009-02-18 02:33:00,3.89051,3.89628,3.88889,3.88889,15380000.0
2009-02-18 02:34:00,3.89393,3.89562,3.89063,3.89429,13130000.0
2009-02-18 02:35:00,3.89169,3.89466,3.8894,3.8894,5500000.0
2009-02-18 02:36:00,3.89388,3.89556,3.88923,3.89514,6750000.0
2009-02-18 02:37:00,3.89291,3.89483,3.88979,3.89431,6250000.0
2009-02-18 02:38:00,3.89185,3.89311,3.88836,3.89055,7750000.0
2009-02-18 02:39:00,3.89484,3.8952,3.89135,3.89407,7000000.0
2009-02-18 02:40:00,3.89565,3.89567,3.89267,3.89267,12250000.0
2009-02-18 02:41:00,3.89459,3.89479,3.89194,3.89479,4000000.0
2009-02-18 02:42:00,3.89362,3.89674,3.89107,3.89456,11510000.0
2009-02-18 02:43:00,3.89427,3.89578,3.89237,3.89414,13630000.0
2009-02-18 02:44:00,3.89579,3.89579,3.89336,3.89506,9750000.0
2009-02-18 02:45:00,3.89451,3.89542,3.89072,3.8949,8500000.0
2009-02-18 02:46:00,3.89636,3.8967,3.89159,3.89664,8500000.0
2009-02-18 02:47:00,3.89584,3.8971,3.89568,3.8971,5500000.0
2009-02-18 02:48:00,3.89571,3.89762,3.89277,3.89699,14750000.0
2009-02-18 02:49:00,3.89642,3.89678,3.8927,3.89507,8500000.0
2009-02-18 02:50:00,3.89685,3.89699,3.89189,3.89664,7750000.0
2009-02-18 02:51:00,3.89766,3.89933,3.89561,3.89788,6000000.0
2009-02-18 02:52:00,3.89374,3.89804,3.89374,3.8974,7750000.0
2009-02-18 02:53:00,3.89642,3.89951,3.89642,3.89915,5500000.0
2009-02-18 02:54:00,3.89524,3.89759,3.89238,3.89399,12250000.0
2009-02-18 02:55:00,3.89628,3.89864,3.89628,3.89775,7500000.0
2009-02-18 02:56:00,3.8981,3.89947,3.89677,3.89783,9500000.0
2009-02-18 02:57:00,3.89892,3.90089,3.89776,3.89992,11000000.0
2009-02-18 02:58:00,3.9021,3.90244,3.89928,3.90197,9500000.0
2009-02-18 02:59:00,3.90383,3.90383,3.89784,3.90249,9130000.0
2009-02-18 03:00:00,3.90074,3.9024,3.89757,3.90123,8000000.0
2009-02-18 03:01:00,3.90102,3.90234,3.89819,3.90112,15000000.0
2009-02-18 03:02:00,3.90067,3.90105,3.89913,3.90105,6500000.0
2009-02-18 03:03:00,3.89968,3.90111,3.89865,3.90111,8250000.0
2009-02-18 03:04:00,3.90109,3.90192,3.89904,3.90011,7880000.0
2009-02-18 03:05:00,3.90059,3.90109,3.89821,3.90061,10750000.0
2009-02-18 03:06:00,3.89742,3.90162,3.89742,3.89861,11000000.0
2009-02-18 03:07:00,3.89971,3.90165,3.89856,3.90062,5750000.0
2009-02-18 03:08:00,3.90098,3.90098,3.89981,3.90097,9000000.0
2009-02-18 03:09:00,3.8999,3.90091,3.89606,3.90064,8500000.0
2009-02-18 03:10:00,3.90031,3.90031,3.8966,3.89951,6000000.0
2009-02-18 03:11:00,3.90103,3.90103,3.89514,3.89673,10000000.0
2009-02-18 03:12:00,3.89808,3.89913,3.89504,3.89833,7500000.0
2009-02-18 03:13:00,3.89911,3.8993,3.89416,3.89764,11000000.0
2009-02-18 03:14:00,3.90063,3.90081,3.8976,3.90007,11250000.0
2009-02-18 03:15:00,3.90011,3.90184,3.89696,3.89831,14500000.0
2009-02-18 03:16:00,3.89966,3.90088,3.89752,3.89752,7750000.0
2009-02-18 03:17:00,3.89981,3.89997,3.8952,3.89689,8500000.0
2009-02-18 03:18:00,3.89868,3.89987,3.89741,3.8991,9750000.0
2009-02-18 03:19:00,3.89842,3.89842,3.893,3.89372,11500000.0
2009-02-18 03:20:00,3.89689,3.89689,3.8938,3.89624,5250000.0
2009-02-18 03:21:00,3.89559,3.89682,3.89234,3.89329,7000000.0
2009-02-18 03:22:00,3.89692,3.8977,3.8899,3.8899,7500000.0
2009-02-18 03:23:00,3.89458,3.89615,3.89121,3.89526,6750000.0
2009-02-18 03:24:00,3.89358,3.89739,3.89047,3.89469,13750000.0
2009-02-18 03:25:00,3.8947,3.89637,3.89232,3.89541,6000000.0
2009-02-18 03:26:00,3.89503,3.89624,3.89464,3.89577,9250000.0
2009-02-18 03:27:00,3.89693,3.89694,3.89189,3.8936,10380000.0
2009-02-18 03:28:00,3.89519,3.89739,3.89322,3.89728,12000000.0
2009-02-18 03:29:00,3.89595,3.89667,3.89343,3.89581,8630000.0
2009-02-18 03:30:00,3.89502,3.89656,3.89109,3.89602,8130000.0
2009-02-18 03:31:00,3.8946,3.89713,3.89322,3.89593,8750000.0
2009-02-18 03:32:00,3.89588,3.89807,3.89472,3.8966,12250000.0
2009-02-18 03:33:00,3.89698,3.89752,3.89114,3.89703,7130000.0
2009-02-18 03:34:00,3.89428,3.89863,3.89119,3.89763,14750000.0
2009-02-18 03:35:00,3.89644,3.89803,3.89575,3.89635,10750000.0
2009-02-18 03:36:00,3.89769,3.8995,3.89541,3.8995,6750000.0
2009-02-18 03:37:00,3.89641,3.89882,3.89641,3.89874,7750000.0
2009-02-18 03:38:00,3.89687,3.89914,3.89573,3.89573,5500000.0
2009-02-18 03:39:00,3.89721,3.89931,3.89565,3.89827,10000000.0
2009-02-18 03:40:00,3.89401,3.89955,3.89401,3.89955,9130000.0
2009-02-18 03:41:00,3.89852,3.89909,3.89769,3.89769,6500000.0
2009-02-18 03:42:00,3.89653,3.899,3.89653,3.89891,6630000.0
2009-02-18 03:43:00,3.89783,3.89947,3.89431,3.89431,8250000.0
2009-02-18 03:44:00,3.89731,3.89824,3.8961,3.89824,9750000.0
2009-02-18 03:45:00,3.89824,3.89949,3.89396,3.89949,6250000.0
2009-02-18 03:46:00,3.89758,3.89955,3.89545,3.89825,7000000.0
2009-02-18 03:47:00,3.8976,3.89916,3.89407,3.89407,7880000.0
2009-02-18 03:48:00,3.89901,3.89901,3.89472,3.89698,9250000.0
2009-02-18 03:49:00,3.89608,3.89915,3.89608,3.89898,9250000.0
2009-02-18 03:50:00,3.89316,3.89797,3.89316,3.89419,6000000.0
2009-02-18 03:51:00,3.89628,3.89805,3.89309,3.89768,13750000.0
2009-02-18 03:52:00,3.89536,3.89648,3.89243,3.89243,10500000.0
2009-02-18 03:53:00,3.8956,3.89775,3.89446,3.89631,11000000.0
2009-02-18 03:54:00,3.89649,3.89748,3.89285,3.89652,6750000.0
2009-02-18 03:55:00,3.89707,3.89879,3.89445,3.89699,10250000.0
2009-02-18 03:56:00,3.89627,3.89831,3.89387,3.89609,7500000.0
2009-02-18 03:57:00,3.89508,3.89783,3.89491,3.89714,6500000.0
2009-02-18 03:59:00,3.89631,3.897,3.89431,3.897,10750000.0
2009-02-18 04:00:00,3.89594,3.8981,3.89337,3.89424,8750000.0
2009-02-18 04:01:00,3.89773,3.89779,3.89418,3.896,8760000.0
2009-02-18 04:02:00,3.89445,3.89805,3.89445,3.89608,8750000.0
2009-02-18 04:03:00,3.89586,3.89735,3.89423,3.89495,6250000.0
2009-02-18 04:04:00,3.89562,3.89614,3.89272,3.89272,5750000.0
2009-02-18 04:05:00,3.89707,3.89707,3.89476,3.89579,8250000.0
2009-02-18 04:06:00,3.89517,3.89586,3.89349,3.89387,7380000.0
2009-02-18 04:07:00,3.89582,3.89582,3.89298,3.89527,5500000.0
2009-02-18 04:08:00,3.89507,3.8974,3.89153,3.89485,9250000.0
2009-02-18 04:09:00,3.8962,3.8962,3.89356,3.8938,13250000.0
2009-02-18 04:10:00,3.89047,3.89571,3.89047,3.89443,11880000.0
2009-02-18 04:11:00,3.89631,3.89631,3.89479,3.89571,5750000.0
2009-02-18 04:12:00,3.89436,3.89565,3.89189,3.89531,3750000.0
2009-02-18 04:13:00,3.89682,3.89706,3.8928,3.89585,16750000.0
2009-02-18 04:14:00,3.89669,3.89669,3.89351,3.89654,5250000.0
2009-02-18 04:15:00,3.89769,3.89769,3.89346,3.89507,12500000.0
2009-02-18 04:16:00,3.89468,3.89645,3.89285,3.89285,7500000.0
2009-02-18 04:17:00,3.89676,3.89676,3.89522,3.89639,10250000.0
2009-02-18 04:18:00,3.89673,3.89673,3.892,3.89474,11500000.0
2009-02-18 04:19:00,3.89536,3.89674,3.89318,3.89441,9750000.0
2009-02-18 04:20:00,3.89467,3.89549,3.89216,3.89474,5750000.0
2009-02-18 04:21:00,3.8945,3.89588,3.89388,3.89559,7880000.0
2009-02-18 04:22:00,3.8925,3.89587,3.8925,3.89374,10750000.0
2009-02-18 04:23:00,3.89238,3.89377,3.88867,3.89214,12880000.0
2009-02-18 04:24:00,3.8918,3.89327,3.88961,3.88997,9500000.0
2009-02-18 04:25:00,3.89128,3.89332,3.88883,3.88975,6880000.0
2009-02-18 04:26:00,3.89084,3.89285,3.88742,3.88742,9750000.0
2009-02-18 04:27:00,3.89161,3.89377,3.89086,3.89377,7750000.0
2009-02-18 04:28:00,3.89238,3.89459,3.89026,3.89219,11250000.0
2009-02-18 04:29:00,3.89223,3.89465,3.89223,3.89433,8500000.0
2009-02-18 04:30:00,3.89299,3.89496,3.88838,3.89496,9630000.0
2009-02-18 04:31:00,3.89349,3.89448,3.88867,3.88867,11250000.0
2009-02-18 04:32:00,3.89301,3.89397,3.89163,3.89253,5500000.0
2009-02-18 04:33:00,3.89232,3.89413,3.88838,3.89413,5880000.0
2009-02-18 04:34:00,3.88755,3.89447,3.88755,3.89048,9630000.0
2009-02-18 04:35:00,3.89406,3.89557,3.89109,3.89454,9250000.0
2009-02-18 04:36:00,3.89399,3.89787,3.89105,3.89787,9510000.0
2009-02-18 04:37:00,3.89672,3.89782,3.8953,3.8966,10130000.0
2009-02-18 04:38:00,3.89627,3.89841,3.89467,3.89779,10000000.0
2009-02-18 04:39:00,3.89432,3.89828,3.89367,3.89461,8000000.0
2009-02-18 04:40:00,3.89719,3.89775,3.89289,3.89646,8250000.0
2009-02-18 04:41:00,3.89789,3.89796,3.89369,3.89623,13630000.0
2009-02-18 04:42:00,3.89884,3.89884,3.89393,3.89476,8380000.0
2009-02-18 04:43:00,3.89704,3.89843,3.89588,3.89693,9000000.0
2009-02-18 04:44:00,3.89622,3.89836,3.89609,3.898,10750000.0
2009-02-18 04:45:00,3.89764,3.89788,3.8928,3.89536,9880000.0
2009-02-18 04:46:00,3.89582,3.89792,3.89582,3.89597,12250000.0
2009-02-18 04:47:00,3.89596,3.89742,3.89267,3.89267,10500000.0
2009-02-18 04:48:00,3.89652,3.8982,3.89323,3.89323,5500000.0
2009-02-18 04:49:00,3.89472,3.89785,3.89472,3.8968,9250000.0
2009-02-18 04:50:00,3.89708,3.89809,3.89332,3.89673,9250000.0
2009-02-18 04:51:00,3.89723,3.89856,3.89481,3.89522,11000000.0
2009-02-18 04:52:00,3.89656,3.898,3.89406,3.89689,8250000.0
2009-02-18 04:53:00,3.89632,3.89826,3.89589,3.89685,6750000.0
2009-02-18 04:54:00,3.89908,3.90001,3.89656,3.89746,8630000.0
2009-02-18 04:55:00,3.89789,3.89901,3.89377,3.89445,6000000.0
2009-02-18 04:56:00,3.89809,3.8997,3.89606,3.89898,5500000.0
2009-02-18 04:57:00,3.90106,3.90106,3.89814,3.89961,6380000.0
2009-02-18 04:58:00,3.89934,3.90101,3.89624,3.89626,8500000.0
2009-02-18 04:59:00,3.90161,3.90161,3.89847,3.89938,18500000.0
2009-02-18 05:00:00,3.89851,3.90133,3.8977,3.89936,10500000.0
2009-02-18 05:01:00,3.90072,3.90222,3.89923,3.90077,6250000.0
2009-02-18 05:02:00,3.90072,3.90197,3.89966,3.90197,7750000.0
2009-02-18 05:03:00,3.90166,3.90166,3.90007,3.90007,7500000.0
2009-02-18 05:04:00,3.90029,3.9017,3.89727,3.89877,12500000.0
2009-02-18 05:05:00,3.90031,3.90081,3.89585,3.89802,17500000.0
2009-02-18 05:06:00,3.9002,3.9019,3.8964,3.90121,10500000.0
2009-02-18 05:07:00,3.89999,3.90161,3.89999,3.90017,9250000.0
2009-02-18 05:08:00,3.89881,3.90173,3.89785,3.90162,5500000.0
2009-02-18 05:09:00,3.90146,3.90146,3.89565,3.89836,10750000.0
2009-02-18 05:10:00,3.90012,3.90052,3.89888,3.90011,7250000.0
2009-02-18 05:11:00,3.90032,3.90032,3.89731,3.89838,8500000.0
2009-02-18 05:12:00,3.89707,3.89877,3.89478,3.89723,12750000.0
2009-02-18 05:13:00,3.89774,3.89958,3.89087,3.89087,6880000.0
2009-02-18 05:14:00,3.89273,3.89671,3.89203,3.89455,6250000.0
2009-02-18 05:15:00,3.89599,3.8966,3.89209,3.89485,8750000.0
2009-02-18 05:16:00,3.8969,3.89753,3.89272,3.89603,10750000.0
2009-02-18 05:17:00,3.8977,3.8977,3.8953,3.89647,6250000.0
2009-02-18 05:18:00,3.89806,3.89806,3.89349,3.89349,7500000.0
2009-02-18 05:19:00,3.89588,3.89736,3.89588,3.89734,6000000.0
2009-02-18 05:20:00,3.89756,3.89756,3.89361,3.89462,17000000.0
2009-02-18 05:21:00,3.89564,3.89616,3.89108,3.89386,21130000.0
2009-02-18 05:22:00,3.8951,3.89515,3.89114,3.89114,8250000.0
2009-02-18 05:23:00,3.89099,3.89444,3.89099,3.89345,8000000.0
2009-02-18 05:24:00,3.89127,3.89574,3.89127,3.89145,7000000.0
2009-02-18 05:25:00,3.89311,3.89531,3.89226,3.89531,5880000.0
2009-02-18 05:26:00,3.89431,3.89566,3.89075,3.89205,9000000.0
2009-02-18 05:27:00,3.89376,3.89594,3.89098,3.89098,9250000.0
2009-02-18 05:28:00,3.89482,3.89637,3.89325,3.89614,5250000.0
2009-02-18 05:29:00,3.89414,3.89708,3.89199,3.89595,9750000.0
2009-02-18 05:30:00,3.89609,3.89867,3.89413,3.8973,5250000.0
2009-02-18 05:31:00,3.89733,3.89747,3.89414,3.89611,12000000.0
2009-02-18 05:32:00,3.89655,3.89746,3.89268,3.89704,8000000.0
2009-02-18 05:33:00,3.89686,3.89686,3.89485,3.89609,6000000.0
2009-02-18 05:34:00,3.89464,3.89562,3.89226,3.89469,7130000.0
2009-02-18 05:35:00,3.8951,3.89654,3.89205,3.89528,5250000.0
2009-02-18 05:36:00,3.89526,3.89685,3.89526,3.896,12750000.0
2009-02-18 05:37:00,3.89643,3.89643,3.89362,3.89376,5750000.0
2009-02-18 05:38:00,3.89412,3.89722,3.89412,3.89694,12130000.0
2009-02-18 05:39:00,3.89602,3.8974,3.89113,3.89593,14750000.0
2009-02-18 05:40:00,3.89524,3.89668,3.89494,3.89538,5630000.0
2009-02-18 05:42:00,3.89657,3.89735,3.89141,3.89652,7750000.0
2009-02-18 05:43:00,3.89666,3.89666,3.89149,3.89622,8500000.0
2009-02-18 05:44:00,3.89292,3.89928,3.89292,3.89928,8250000.0
2009-02-18 05:45:00,3.89782,3.89933,3.89544,3.89823,8750000.0
2009-02-18 05:46:00,3.89733,3.89999,3.8972,3.89995,8250000.0
2009-02-18 05:47:00,3.89815,3.89997,3.89671,3.89671,5750000.0
2009-02-18 05:48:00,3.89681,3.8991,3.89536,3.89656,7750000.0
2009-02-18 05:49:00,3.896,3.89765,3.89486,3.89486,8250000.0
2009-02-18 05:50:00,3.89733,3.89832,3.89157,3.89306,6000000.0
2009-02-18 05:51:00,3.89799,3.89854,3.89474,3.89708,11500000.0
2009-02-18 05:52:00,3.89783,3.8986,3.89365,3.89697,7250000.0
2009-02-18 05:53:00,3.89809,3.89973,3.89415,3.89812,10130000.0
2009-02-18 05:54:00,3.89811,3.90057,3.89811,3.90057,5500000.0
2009-02-18 05:55:00,3.89966,3.90021,3.89604,3.89941,6000000.0
2009-02-18 05:56:00,3.8978,3.89798,3.89319,3.89732,9750000.0
2009-02-18 05:57:00,3.89585,3.89772,3.89266,3.89266,8500000.0
2009-02-18 05:58:00,3.89476,3.89891,3.89476,3.89867,5750000.0
2009-02-18 05:59:00,3.89427,3.8979,3.89427,3.89572,11500000.0
2009-02-18 06:00:00,3.89386,3.89851,3.89386,3.89693,12130000.0
2009-02-18 06:01:00,3.89708,3.89773,3.89584,3.89631,8750000.0
2009-02-18 06:02:00,3.89544,3.89879,3.89375,3.89774,14500000.0
2009-02-18 06:03:00,3.89613,3.89886,3.89613,3.89886,9250000.0
2009-02-18 06:04:00,3.89695,3.89794,3.89308,3.89308,11250000.0
2009-02-18 06:05:00,3.89695,3.89802,3.89401,3.89754,7250000.0
2009-02-18 06:06:00,3.89494,3.89869,3.89494,3.89615,14000000.0
2009-02-18 06:07:00,3.89559,3.89843,3.89559,3.89815,10000000.0
2009-02-18 06:08:00,3.89446,3.89933,3.89446,3.89719,9750000.0
2009-02-18 06:09:00,3.89863,3.89863,3.89343,3.89664,8500000.0
2009-02-18 06:10:00,3.89743,3.89743,3.89372,3.89694,8250000.0
2009-02-18 06:11:00,3.89747,3.89747,3.89535,3.89707,10000000.0
2009-02-18 06:12:00,3.89637,3.89699,3.89259,3.89519,11500000.0
2009-02-18 06:13:00,3.89633,3.89721,3.89446,3.89446,9130000.0
2009-02-18 06:14:00,3.89506,3.89734,3.89379,3.89706,10750000.0
2009-02-18 06:15:00,3.89553,3.8963,3.89176,3.89421,6250000.0
2009-02-18 06:16:00,3.89596,3.89596,3.89188,3.89562,12250000.0
2009-02-18 06:17:00,3.89502,3.89546,3.89258,3.89497,6500000.0
2009-02-18 06:18:00,3.89269,3.8964,3.89176,3.8964,8000000.0
2009-02-18 06:19:00,3.89271,3.89526,3.89271,3.89458,11250000.0
2009-02-18 06:20:00,3.89394,3.89723,3.89143,3.89629,16000000.0
2009-02-18 06:21:00,3.89572,3.89657,3.89368,3.89368,8380000.0
2009-02-18 06:22:00,3.89684,3.8972,3.89233,3.89576,12500000.0
2009-02-18 06:23:00,3.89321,3.89728,3.89308,3.89728,5750000.0
2009-02-18 06:24:00,3.89262,3.89769,3.89262,3.8946,14380000.0
2009-02-18 06:25:00,3.89825,3.89825,3.89345,3.89576,11880000.0
2009-02-18 06:26:00,3.89674,3.89801,3.89278,3.89587,9630000.0
2009-02-18 06:27:00,3.89731,3.89731,3.89247,3.89647,10500000.0
2009-02-18 06:28:00,3.89576,3.89716,3.89033,3.89716,5500000.0
2009-02-18 06:29:00,3.89611,3.89784,3.89444,3.89624,8750000.0
2009-02-18 06:30:00,3.89541,3.8971,3.89314,3.89314,13130000.0
2009-02-18 06:31:00,3.89551,3.89681,3.89359,3.89466,10880000.0
2009-02-18 06:32:00,3.8946,3.89731,3.8916,3.8956,10000000.0
2009-02-18 06:33:00,3.89697,3.89728,3.89401,3.89581,9000000.0
2009-02-18 06:34:00,3.8959,3.89688,3.89365,3.89365,8750000.0
2009-02-18 06:35:00,3.89502,3.89745,3.89373,3.89745,7000000.0
2009-02-18 06:36:00,3.89635,3.89802,3.89415,3.89415,7250000.0
2009-02-18 06:37:00,3.89857,3.89857,3.89462,3.89499,10630000.0
2009-02-18 06:38:00,3.8956,3.89797,3.89413,3.89701,16130000.0
2009-02-18 06:39:00,3.89639,3.8975,3.89522,3.8975,9250000.0
2009-02-18 06:40:00,3.89797,3.89842,3.89469,3.89842,7000000.0
2009-02-18 06:41:00,3.89609,3.89782,3.8937,3.89767,8500000.0
2009-02-18 06:42:00,3.89511,3.89711,3.89457,3.89457,9880000.0
2009-02-18 06:43:00,3.89505,3.89698,3.89459,3.89583,11000000.0
2009-02-18 06:44:00,3.89355,3.89644,3.89154,3.89154,10250000.0
2009-02-18 06:45:00,3.89606,3.89656,3.89304,3.89444,13500000.0
2009-02-18 06:46:00,3.89494,3.89701,3.88984,3.89697,11250000.0
2009-02-18 06:47:00,3.89443,3.89703,3.89028,3.89703,11500000.0
2009-02-18 06:48:00,3.89666,3.89706,3.89282,3.89306,11000000.0
2009-02-18 06:49:00,3.8974,3.89813,3.89403,3.89813,11630000.0
2009-02-18 06:50:00,3.89629,3.89844,3.89383,3.89383,9750000.0
2009-02-18 06:51:00,3.89547,3.89699,3.89491,3.89555,8500000.0
2009-02-18 06:52:00,3.89668,3.89736,3.89551,3.89673,8000000.0
2009-02-18 06:53:00,3.8949,3.89824,3.8919,3.89824,7630000.0
2009-02-18 06:54:00,3.897,3.89823,3.8916,3.89636,12880000.0
2009-02-18 06:55:00,3.89825,3.89825,3.8936,3.89491,15250000.0
2009-02-18 06:56:00,3.89695,3.89727,3.89253,3.89727,10880000.0
2009-02-18 06:57:00,3.8975,3.89857,3.89489,3.89857,10250000.0
2009-02-18 06:58:00,3.89257,3.89911,3.89257,3.89859,8000000.0
2009-02-18 06:59:00,3.89652,3.89831,3.89631,3.89716,6880000.0
2009-02-18 07:00:00,3.8959,3.89793,3.89491,3.89793,6750000.0
2009-02-18 07:01:00,3.8973,3.89932,3.8956,3.89596,11000000.0
2009-02-18 07:03:00,3.8989,3.8989,3.89436,3.89838,6500000.0
2009-02-18 07:04:00,3.89826,3.90064,3.89548,3.89987,11750000.0
2009-02-18 07:05:00,3.89707,3.90144,3.89633,3.89766,13750000.0
2009-02-18 07:06:00,3.89853,3.90057,3.89616,3.90043,5250000.0
2009-02-18 07:07:00,3.89616,3.90016,3.89616,3.89907,12250000.0
2009-02-18 07:08:00,3.89854,3.90052,3.89673,3.90052,6250000.0
2009-02-18 07:09:00,3.90113,3.90124,3.89803,3.89886,11630000.0
2009-02-18 07:10:00,3.90103,3.90103,3.89632,3.89884,10000000.0
2009-02-18 07:11:00,3.89951,3.9013,3.89718,3.89718,11750000.0
2009-02-18 07:12:00,3.89645,3.90067,3.89645,3.89983,8500000.0
2009-02-18 07:13:00,3.89877,3.90026,3.89567,3.89567,8000000.0
2009-02-18 07:14:00,3.89812,3.90033,3.89812,3.89979,9750000.0
2009-02-18 07:15:00,3.90093,3.90097,3.89525,3.89525,6500000.0
2009-02-18 07:16:00,3.90033,3.90159,3.89754,3.89931,10500000.0
2009-02-18 07:17:00,3.90003,3.90003,3.89533,3.89533,7250000.0
2009-02-18 07:18:00,3.89873,3.90149,3.89873,3.89904,14750000.0
2009-02-18 07:19:00,3.89877,3.90203,3.89877,3.89951,5250000.0
2009-02-18 07:20:00,3.90037,3.90279,3.90037,3.9025,6500000.0
2009-02-18 07:21:00,3.90104,3.90355,3.89959,3.90206,11130000.0
2009-02-18 07:22:00,3.90115,3.90191,3.89727,3.90038,8750000.0
2009-02-18 07:23:00,3.90157,3.90204,3.90033,3.90204,10750000.0
2009-02-18 07:24:00,3.90183,3.90212,3.89663,3.89663,11000000.0
2009-02-18 07:25:00,3.90265,3.90265,3.89702,3.90052,14250000.0
2009-02-18 07:26:00,3.89923,3.90112,3.89648,3.89648,13130000.0
2009-02-18 07:27:00,3.89535,3.89995,3.89423,3.89868,15250000.0
2009-02-18 07:28:00,3.89956,3.90199,3.89704,3.89704,15250000.0
2009-02-18 07:29:00,3.90201,3.90201,3.89885,3.90072,11250000.0
2009-02-18 07:30:00,3.89936,3.9016,3.89733,3.89733,9630000.0
2009-02-18 07:31:00,3.90176,3.90192,3.89941,3.90172,13000000.0
2009-02-18 07:32:00,3.90074,3.90306,3.89784,3.90098,6500000.0
2009-02-18 07:33:00,3.90097,3.90283,3.90041,3.90244,6250000.0
2009-02-18 07:34:00,3.89844,3.90284,3.89844,3.90087,10000000.0
2009-02-18 07:35:00,3.8988,3.90283,3.89828,3.90254,11250000.0
2009-02-18 07:36:00,3.89772,3.90209,3.89772,3.89915,8500000.0
2009-02-18 07:37:00,3.89969,3.90196,3.89824,3.89824,12750000.0
2009-02-18 07:38:00,3.90051,3.90129,3.89666,3.89955,11750000.0
2009-02-18 07:39:00,3.89882,3.90169,3.89882,3.89987,9750000.0
2009-02-18 07:40:00,3.90147,3.90147,3.89865,3.89934,9750000.0
2009-02-18 07:41:00,3.89965,3.90169,3.89832,3.89958,15750000.0
2009-02-18 07:42:00,3.8976,3.90102,3.89743,3.89792,7000000.0
2009-02-18 07:43:00,3.90066,3.90198,3.89858,3.90028,9750000.0
2009-02-18 07:44:00,3.89453,3.90071,3.89453,3.90033,13750000.0
2009-02-18 07:45:00,3.89666,3.90114,3.89666,3.9011,9250000.0
2009-02-18 07:46:00,3.89713,3.90267,3.89671,3.89673,9750000.0
2009-02-18 07:47:00,3.89994,3.90077,3.89854,3.89854,11500000.0
2009-02-18 07:48:00,3.8994,3.90124,3.89566,3.89972,6380000.0
2009-02-18 07:49:00,3.89953,3.90162,3.8976,3.89904,7250000.0
2009-02-18 07:50:00,3.90138,3.90138,3.89703,3.90118,11250000.0
2009-02-18 07:51:00,3.89804,3.90041,3.89797,3.90037,7750000.0
2009-02-18 07:52:00,3.89988,3.89988,3.8948,3.8972,7500000.0
2009-02-18 07:53:00,3.8998,3.90003,3.89479,3.89905,9750000.0
2009-02-18 07:54:00,3.89728,3.90149,3.89401,3.89935,11250000.0
2009-02-18 07:55:00,3.89926,3.90018,3.89714,3.89714,6000000.0
2009-02-18 07:56:00,3.89907,3.9005,3.89855,3.89947,9500000.0
2009-02-18 07:57:00,3.90007,3.90007,3.89479,3.89911,5630000.0
2009-02-18 07:58:00,3.89981,3.90045,3.89524,3.90045,11000000.0
2009-02-18 07:59:00,3.89821,3.90189,3.89766,3.89872,11250000.0
2009-02-18 08:00:00,3.89871,3.90094,3.89314,3.90094,5750000.0
2009-02-18 08:01:00,3.89719,3.90072,3.89606,3.89902,11000000.0
2009-02-18 08:02:00,3.89909,3.90068,3.89604,3.89793,9500000.0
2009-02-18 08:03:00,3.89983,3.90237,3.89897,3.89979,9380000.0
2009-02-18 08:04:00,3.90041,3.90157,3.8973,3.90072,13000000.0
2009-02-18 08:05:00,3.89964,3.90115,3.89759,3.89956,11000000.0
2009-02-18 08:06:00,3.89998,3.90193,3.89768,3.90193,8000000.0
2009-02-18 08:07:00,3.8993,3.90113,3.8988,3.8988,7500000.0
2009-02-18 08:08:00,3.89775,3.90126,3.89775,3.90111,6000000.0
2009-02-18 08:09:00,3.89934,3.90064,3.89481,3.89859,6750000.0
2009-02-18 08:10:00,3.89458,3.89721,3.89298,3.89375,8630000.0
2009-02-18 08:11:00,3.8925,3.89389,3.88951,3.89096,8500000.0
2009-02-18 08:12:00,3.89063,3.8925,3.88701,3.88926,6750000.0
2009-02-18 08:13:00,3.88877,3.89071,3.88613,3.88821,12750000.0
2009-02-18 08:14:00,3.88868,3.8903,3.88559,3.88857,6250000.0
2009-02-18 08:15:00,3.88811,3.88968,3.88619,3.88757,5500000.0
2009-02-18 08:16:00,3.88896,3.88896,3.88604,3.88757,10500000.0
2009-02-18 08:17:00,3.88598,3.88858,3.88371,3.88697,8880000.0
2009-02-18 08:18:00,3.88295,3.88779,3.88285,3.8829,12510000.0
2009-02-18 08:19:00,3.88705,3.88718,3.8845,3.88648,8130000.0
2009-02-18 08:20:00,3.8866,3.88731,3.88297,3.88297,8880000.0
2009-02-18 08:21:00,3.88496,3.88601,3.88379,3.88379,5500000.0
2009-02-18 08:22:00,3.88463,3.88463,3.87896,3.87896,10380000.0
2009-02-18 08:23:00,3.8803,3.88653,3.87998,3.88578,13500000.0
2009-02-18 08:24:00,3.88571,3.88847,3.88545,3.88843,5500000.0
2009-02-18 08:25:00,3.88621,3.88939,3.88492,3.88789,12750000.0
2009-02-18 08:26:00,3.88669,3.89058,3.88669,3.89054,10250000.0
2009-02-18 08:27:00,3.8885,3.88897,3.88346,3.88652,9010000.0
2009-02-18 08:28:00,3.88654,3.8898,3.88522,3.88945,6880000.0
2009-02-18 08:29:00,3.88657,3.88923,3.88477,3.88906,9380000.0
2009-02-18 08:30:00,3.88752,3.88948,3.88666,3.88948,10880000.0
2009-02-18 08:31:00,3.88749,3.8879,3.88292,3.8847,9000000.0
2009-02-18 08:32:00,3.87978,3.88277,3.87655,3.88265,9500000.0
2009-02-18 08:33:00,3.8824,3.88343,3.87786,3.87786,11750000.0
2009-02-18 08:34:00,3.88434,3.88436,3.88067,3.88067,7750000.0
2009-02-18 08:35:00,3.88069,3.88346,3.87885,3.88092,11010000.0
2009-02-18 08:36:00,3.88416,3.8848,3.88099,3.88254,8750000.0
2009-02-18 08:37:00,3.87904,3.88076,3.87472,3.87513,11000000.0
2009-02-18 08:38:00,3.87448,3.87448,3.87017,3.87119,6500000.0
2009-02-18 08:39:00,3.86926,3.87361,3.86926,3.87173,7750000.0
2009-02-18 08:40:00,3.87219,3.8749,3.8712,3.87383,7750000.0
2009-02-18 08:41:00,3.86917,3.87453,3.86917,3.8728,9250000.0
2009-02-18 08:42:00,3.87313,3.87313,3.86929,3.87298,10000000.0
2009-02-18 08:43:00,3.86971,3.8703,3.86565,3.86799,9000000.0
2009-02-18 08:44:00,3.86581,3.86848,3.86447,3.86682,7250000.0
2009-02-18 08:45:00,3.86713,3.86822,3.86448,3.86744,8130000.0
2009-02-18 08:46:00,3.86784,3.86784,3.85998,3.86591,14750000.0
2009-02-18 08:47:00,3.86747,3.86747,3.86326,3.86326,7250000.0
2009-02-18 08:48:00,3.86153,3.86588,3.85957,3.86588,9130000.0
2009-02-18 08:49:00,3.86604,3.86737,3.86433,3.86737,9000000.0
2009-02-18 08:50:00,3.86549,3.86619,3.86364,3.86584,5750000.0
2009-02-18 08:51:00,3.86435,3.86679,3.8602,3.86469,12500000.0
2009-02-18 08:52:00,3.86189,3.86741,3.86189,3.86741,5750000.0
2009-02-18 08:53:00,3.86579,3.86809,3.86342,3.86721,14130000.0
2009-02-18 08:54:00,3.86528,3.86766,3.86528,3.8661,6500000.0
2009-02-18 08:55:00,3.86598,3.86667,3.8621,3.86632,12250000.0
2009-02-18 08:56:00,3.86846,3.86846,3.86604,3.86831,6250000.0
2009-02-18 08:57:00,3.86638,3.86813,3.86452,3.86804,9250000.0
2009-02-18 08:58:00,3.86721,3.87157,3.86721,3.87157,9250000.0
2009-02-18 08:59:00,3.87253,3.87533,3.87237,3.87259,7500000.0
2009-02-18 09:00:00,3.8721,3.8724,3.86682,3.87041,6500000.0
2009-02-18 09:01:00,3.87043,3.87112,3.86597,3.86944,7500000.0
2009-02-18 09:02:00,3.87095,3.87148,3.86646,3.86646,9880000.0
2009-02-18 09:03:00,3.8675,3.86958,3.86528,3.86714,13250000.0
2009-02-18 09:04:00,3.86649,3.86866,3.86401,3.86691,5250000.0
2009-02-18 09:05:00,3.86499,3.86711,3.86499,3.86711,7500000.0
2009-02-18 09:06:00,3.86635,3.86823,3.86494,3.86656,10250000.0
2009-02-18 09:07:00,3.86763,3.86763,3.85651,3.86215,9880000.0
2009-02-18 09:08:00,3.86419,3.86419,3.85574,3.85915,8500000.0
2009-02-18 09:09:00,3.86307,3.86943,3.85978,3.8605,5750000.0
2009-02-18 09:10:00,3.85862,3.8611,3.8555,3.8611,7750000.0
2009-02-18 09:11:00,3.86374,3.86509,3.85829,3.86292,7750000.0
2009-02-18 09:12:00,3.8638,3.86661,3.8638,3.86597,7750000.0
2009-02-18 09:13:00,3.86573,3.86611,3.86258,3.86611,5500000.0
2009-02-18 09:14:00,3.86456,3.86781,3.8629,3.86585,6880000.0
2009-02-18 09:15:00,3.86349,3.86566,3.85994,3.8647,8880000.0
2009-02-18 09:16:00,3.86487,3.86805,3.86383,3.86647,9250000.0
2009-02-18 09:17:00,3.86653,3.87083,3.86554,3.86806,11380000.0
2009-02-18 09:18:00,3.87033,3.87033,3.86481,3.86877,7000000.0
2009-02-18 09:19:00,3.86774,3.87057,3.86673,3.86927,8000000.0
2009-02-18 09:20:00,3.86916,3.87052,3.86524,3.86799,11750000.0
2009-02-18 09:21:00,3.86748,3.87149,3.86748,3.87067,9500000.0
2009-02-18 09:22:00,3.86987,3.87002,3.86623,3.86776,10750000.0
2009-02-18 09:23:00,3.86523,3.86622,3.86429,3.86429,5880000.0
2009-02-18 09:24:00,3.86339,3.86472,3.86037,3.86429,9750000.0
2009-02-18 09:25:00,3.86298,3.86371,3.86174,3.86174,8630000.0
2009-02-18 09:26:00,3.86134,3.86325,3.85787,3.86049,10750000.0
2009-02-18 09:27:00,3.85889,3.8631,3.85844,3.86225,5630000.0
2009-02-18 09:28:00,3.86239,3.86809,3.86157,3.86238,8130000.0
2009-02-18 09:29:00,3.86221,3.86221,3.85644,3.85801,15250000.0
2009-02-18 09:30:00,3.85676,3.85802,3.85403,3.85429,8250000.0
2009-02-18 09:31:00,3.85464,3.85627,3.85428,3.85627,7750000.0
2009-02-18 09:32:00,3.85365,3.85652,3.85365,3.85483,6750000.0
2009-02-18 09:33:00,3.85572,3.85572,3.83787,3.84234,6500000.0
2009-02-18 09:34:00,3.84805,3.84811,3.83804,3.84811,9880000.0
2009-02-18 09:35:00,3.84754,3.84978,3.84551,3.84691,5500000.0
2009-02-18 09:36:00,3.8438,3.84803,3.8438,3.84429,8250000.0
2009-02-18 09:37:00,3.8418,3.84559,3.83834,3.84425,7500000.0
2009-02-18 09:38:00,3.84179,3.84718,3.84028,3.84265,10250000.0
2009-02-18 09:39:00,3.84335,3.84713,3.83976,3.84713,9000000.0
2009-02-18 09:40:00,3.84594,3.84774,3.84163,3.84442,14130000.0
2009-02-18 09:41:00,3.84372,3.84372,3.84011,3.841,5250000.0
2009-02-18 09:42:00,3.84071,3.84481,3.84071,3.84327,10750000.0
2009-02-18 09:43:00,3.84435,3.84508,3.8407,3.8432,6000000.0
2009-02-18 09:44:00,3.84507,3.84507,3.84108,3.84374,9750000.0
2009-02-18 09:45:00,3.84466,3.8452,3.83859,3.84087,10750000.0
2009-02-18 09:46:00,3.83615,3.84182,3.83615,3.84182,6250000.0
2009-02-18 09:47:00,3.8404,3.84153,3.83827,3.84105,5250000.0
2009-02-18 09:48:00,3.8382,3.8382,3.82824,3.83116,7750000.0
2009-02-18 09:49:00,3.83206,3.83291,3.82897,3.82929,6750000.0
2009-02-18 09:50:00,3.82696,3.82926,3.82567,3.82913,6750000.0
2009-02-18 09:51:00,3.82807,3.83022,3.82781,3.82789,8630000.0
2009-02-18 09:52:00,3.83159,3.83415,3.8293,3.83415,9250000.0
2009-02-18 09:53:00,3.83576,3.83867,3.83417,3.83837,9250000.0
2009-02-18 09:54:00,3.83646,3.84034,3.83547,3.83905,9630000.0
2009-02-18 09:55:00,3.8371,3.8398,3.8346,3.83759,12500000.0
2009-02-18 09:56:00,3.83673,3.83987,3.83424,3.83859,13250000.0
2009-02-18 09:57:00,3.83707,3.83892,3.83514,3.83514,15250000.0
2009-02-18 09:58:00,3.83799,3.84124,3.83467,3.84083,8880000.0
2009-02-18 09:59:00,3.83951,3.84293,3.83951,3.84099,8750000.0
2009-02-18 10:00:00,3.84233,3.84456,3.84107,3.84242,8750000.0
2009-02-18 10:01:00,3.84296,3.8448,3.84124,3.84228,8250000.0
2009-02-18 10:02:00,3.84168,3.84361,3.84027,3.84243,15250000.0
2009-02-18 10:03:00,3.8406,3.8433,3.83951,3.84231,12880000.0
2009-02-18 10:04:00,3.84152,3.84315,3.8389,3.83992,9000000.0
2009-02-18 10:05:00,3.84251,3.84256,3.83679,3.84169,11000000.0
2009-02-18 10:06:00,3.84074,3.84425,3.84035,3.8439,7750000.0
2009-02-18 10:07:00,3.84301,3.84406,3.83907,3.84382,11880000.0
2009-02-18 10:08:00,3.84392,3.84509,3.84104,3.8438,9250000.0
2009-02-18 10:09:00,3.84361,3.84361,3.83693,3.84064,13130000.0
2009-02-18 10:10:00,3.84077,3.84374,3.84077,3.84084,7000000.0
2009-02-18 10:11:00,3.84413,3.8456,3.84229,3.84229,5130000.0
2009-02-18 10:12:00,3.84641,3.84886,3.84533,3.84886,7250000.0
2009-02-18 10:13:00,3.84803,3.84907,3.845,3.84566,6750000.0
2009-02-18 10:14:00,3.8482,3.84865,3.84471,3.84794,7750000.0
2009-02-18 10:15:00,3.8446,3.84759,3.84115,3.8446,13880000.0
2009-02-18 10:16:00,3.84013,3.84321,3.83982,3.84137,5750000.0
2009-02-18 10:17:00,3.84288,3.84288,3.83538,3.83856,9380000.0
2009-02-18 10:18:00,3.83766,3.84066,3.83595,3.83919,8750000.0
2009-02-18 10:19:00,3.83947,3.84069,3.83342,3.83796,5250000.0
2009-02-18 10:20:00,3.83583,3.83808,3.83287,3.83656,6750000.0
2009-02-18 10:21:00,3.83696,3.84029,3.83502,3.83988,11750000.0
2009-02-18 10:22:00,3.83828,3.84164,3.83828,3.84003,6250000.0
2009-02-18 10:23:00,3.84101,3.84271,3.84018,3.84271,8500000.0
2009-02-18 10:24:00,3.83978,3.84332,3.83807,3.84249,7250000.0
2009-02-18 10:25:00,3.84308,3.84847,3.84237,3.84847,7250000.0
2009-02-18 10:26:00,3.84932,3.84932,3.84768,3.84833,5500000.0
2009-02-18 10:27:00,3.84897,3.84897,3.84185,3.84636,7000000.0
2009-02-18 10:28:00,3.84359,3.8498,3.84359,3.8498,10130000.0
2009-02-18 10:29:00,3.84743,3.84997,3.84743,3.84945,7250000.0
2009-02-18 10:30:00,3.84699,3.85091,3.84436,3.84629,7500000.0
2009-02-18 10:31:00,3.8511,3.85367,3.84782,3.85007,11250000.0
2009-02-18 10:32:00,3.85255,3.85336,3.84986,3.84986,8000000.0
2009-02-18 10:33:00,3.85214,3.85214,3.84741,3.85026,12130000.0
2009-02-18 10:34:00,3.84937,3.85106,3.84622,3.85106,7750000.0
2009-02-18 10:35:00,3.85205,3.85278,3.84746,3.84851,10250000.0
2009-02-18 10:36:00,3.85253,3.85315,3.85011,3.85292,11000000.0
2009-02-18 10:37:00,3.85362,3.85425,3.84986,3.85159,12390000.0
2009-02-18 10:38:00,3.85144,3.85354,3.84901,3.85241,7500000.0
2009-02-18 10:39:00,3.85142,3.85252,3.85033,3.85181,7750000.0
2009-02-18 10:40:00,3.85314,3.85314,3.84849,3.84899,10750000.0
2009-02-18 10:41:00,3.85079,3.85431,3.85038,3.85038,7750000.0
2009-02-18 10:42:00,3.85374,3.85737,3.8534,3.85678,8000000.0
2009-02-18 10:43:00,3.85808,3.85808,3.85477,3.85689,9250000.0
2009-02-18 10:44:00,3.85746,3.85855,3.85277,3.8578,7500000.0
2009-02-18 10:45:00,3.85714,3.85776,3.85361,3.85764,16500000.0
2009-02-18 10:46:00,3.85655,3.85812,3.85516,3.85777,13000000.0
2009-02-18 10:47:00,3.85751,3.85787,3.85388,3.85758,9000000.0
2009-02-18 10:48:00,3.857,3.85925,3.857,3.85925,6000000.0
2009-02-18 10:49:00,3.86011,3.86021,3.85478,3.85814,10750000.0
2009-02-18 10:50:00,3.85799,3.86004,3.85714,3.85848,7000000.0
2009-02-18 10:51:00,3.85893,3.86176,3.85863,3.86176,11000000.0
2009-02-18 10:52:00,3.8684,3.87585,3.8649,3.86741,7250000.0
2009-02-18 10:53:00,3.87194,3.87194,3.86719,3.86903,7250000.0
2009-02-18 10:54:00,3.87347,3.89098,3.87347,3.89098,6250000.0
2009-02-18 10:55:00,3.88989,3.88989,3.8837,3.88598,10750000.0
2009-02-18 10:56:00,3.88553,3.88578,3.88064,3.88412,11250000.0
2009-02-18 10:57:00,3.88779,3.89029,3.88523,3.88786,7000000.0
2009-02-18 10:58:00,3.88706,3.88706,3.88422,3.88643,13000000.0
2009-02-18 10:59:00,3.88789,3.88789,3.88554,3.88709,5880000.0
2009-02-18 11:00:00,3.88642,3.88765,3.88529,3.88568,12500000.0
2009-02-18 11:01:00,3.88697,3.88697,3.8809,3.88154,9500000.0
2009-02-18 11:02:00,3.88448,3.88448,3.88032,3.88082,11890000.0
2009-02-18 11:03:00,3.88115,3.88115,3.8746,3.88084,11750000.0
2009-02-18 11:04:00,3.8798,3.88169,3.8763,3.87985,8250000.0
2009-02-18 11:05:00,3.88006,3.88069,3.87666,3.87677,7250000.0
2009-02-18 11:06:00,3.87806,3.8795,3.87397,3.87794,12250000.0
2009-02-18 11:07:00,3.87854,3.8839,3.87854,3.88095,14000000.0
2009-02-18 11:08:00,3.88223,3.88409,3.8785,3.88263,9500000.0
2009-02-18 11:09:00,3.88658,3.88814,3.88078,3.88299,6250000.0
2009-02-18 11:10:00,3.88541,3.88679,3.88218,3.88657,16500000.0
2009-02-18 11:11:00,3.88548,3.88826,3.88426,3.88826,5500000.0
2009-02-18 11:12:00,3.88647,3.88877,3.88555,3.88623,12000000.0
2009-02-18 11:13:00,3.8872,3.89323,3.88338,3.89323,11750000.0
2009-02-18 11:14:00,3.89429,3.89603,3.89333,3.89546,8500000.0
2009-02-18 11:15:00,3.89632,3.8995,3.89529,3.8995,8500000.0
2009-02-18 11:16:00,3.89842,3.90142,3.89783,3.901,11500000.0
2009-02-18 11:17:00,3.89895,3.90317,3.89895,3.90317,8250000.0
2009-02-18 11:18:00,3.90025,3.9042,3.89965,3.90202,7750000.0
2009-02-18 11:19:00,3.90192,3.90243,3.89928,3.90191,9000000.0
2009-02-18 11:20:00,3.89841,3.90024,3.89525,3.8982,9000000.0
2009-02-18 11:21:00,3.89828,3.89828,3.89199,3.89199,15750000.0
2009-02-18 11:22:00,3.89104,3.89157,3.88963,3.89124,5630000.0
2009-02-18 11:23:00,3.89062,3.89126,3.88612,3.89072,13250000.0
2009-02-18 11:24:00,3.89222,3.89324,3.88789,3.89214,11500000.0
2009-02-18 11:25:00,3.89105,3.89237,3.88557,3.88896,11750000.0
2009-02-18 11:26:00,3.89286,3.8929,3.89117,3.89195,12250000.0
2009-02-18 11:27:00,3.89159,3.89521,3.89152,3.89396,7750000.0
2009-02-18 11:28:00,3.89528,3.89569,3.8918,3.89393,7130000.0
2009-02-18 11:29:00,3.8957,3.8964,3.89182,3.89575,6750000.0
2009-02-18 11:30:00,3.89477,3.9006,3.89313,3.9006,8880000.0
2009-02-18 11:31:00,3.90225,3.90225,3.89795,3.8995,8500000.0
2009-02-18 11:32:00,3.90025,3.90362,3.89881,3.90362,16000000.0
2009-02-18 11:33:00,3.9024,3.90386,3.90096,3.90096,8880000.0
2009-02-18 11:34:00,3.90347,3.90617,3.90106,3.90544,5500000.0
2009-02-18 11:35:00,3.90264,3.90621,3.90264,3.90588,5630000.0
2009-02-18 11:36:00,3.90456,3.90571,3.90213,3.90571,7380000.0
2009-02-18 11:37:00,3.90435,3.90457,3.90157,3.90244,10000000.0
2009-02-18 11:38:00,3.90083,3.9037,3.90083,3.90205,5500000.0
2009-02-18 11:39:00,3.90367,3.90434,3.90194,3.90194,11500000.0
2009-02-18 11:40:00,3.90002,3.90374,3.89878,3.9034,7250000.0
2009-02-18 11:41:00,3.90352,3.90431,3.89873,3.90377,5750000.0
2009-02-18 11:42:00,3.90517,3.90613,3.90304,3.90613,14500000.0
2009-02-18 11:43:00,3.90524,3.90611,3.90271,3.90566,7250000.0
2009-02-18 11:44:00,3.90746,3.90848,3.90467,3.90602,6250000.0
2009-02-18 11:45:00,3.90959,3.91011,3.90798,3.90955,11250000.0
2009-02-18 11:46:00,3.90969,3.91018,3.90602,3.9079,7750000.0
2009-02-18 11:47:00,3.90967,3.90967,3.9068,3.90842,8250000.0
2009-02-18 11:48:00,3.9088,3.9088,3.90688,3.90754,5500000.0
2009-02-18 11:49:00,3.90777,3.90777,3.90256,3.90692,8510000.0
2009-02-18 11:50:00,3.90715,3.90715,3.90362,3.90578,9000000.0
2009-02-18 11:51:00,3.90432,3.90568,3.8998,3.8998,11250000.0
2009-02-18 11:52:00,3.90128,3.90128,3.89778,3.89835,12130000.0
2009-02-18 11:53:00,3.89995,3.89995,3.8935,3.89703,9630000.0
2009-02-18 11:54:00,3.89633,3.89688,3.89467,3.89571,7250000.0
2009-02-18 11:55:00,3.895,3.89544,3.89131,3.89443,11250000.0
2009-02-18 11:56:00,3.89278,3.89498,3.89062,3.89498,7250000.0
2009-02-18 11:57:00,3.89535,3.8979,3.89276,3.89559,11250000.0
2009-02-18 11:58:00,3.895,3.895,3.88983,3.89276,10500000.0
2009-02-18 11:59:00,3.895,3.89608,3.8937,3.89608,8000000.0
2009-02-18 12:00:00,3.8958,3.89657,3.89462,3.89579,9630000.0
2009-02-18 12:01:00,3.89461,3.89571,3.89037,3.89555,7750000.0
2009-02-18 12:02:00,3.89587,3.89587,3.89068,3.89378,9000000.0
2009-02-18 12:03:00,3.89521,3.89614,3.89125,3.89368,5750000.0
2009-02-18 12:04:00,3.89535,3.89535,3.89064,3.89504,6500000.0
2009-02-18 12:05:00,3.89465,3.89585,3.89127,3.89552,7500000.0
2009-02-18 12:06:00,3.89534,3.89625,3.89203,3.8924,8880000.0
2009-02-18 12:07:00,3.89589,3.89653,3.89357,3.89653,9000000.0
2009-02-18 12:08:00,3.89572,3.89676,3.89326,3.89478,8500000.0
2009-02-18 12:09:00,3.89464,3.89632,3.8899,3.89632,8500000.0
2009-02-18 12:10:00,3.89234,3.8973,3.89068,3.89621,8250000.0
2009-02-18 12:11:00,3.89548,3.89641,3.89042,3.89502,8750000.0
2009-02-18 12:12:00,3.89558,3.89859,3.89558,3.89714,6750000.0
2009-02-18 12:13:00,3.89551,3.89979,3.8941,3.89979,8250000.0
2009-02-18 12:14:00,3.90145,3.90265,3.8995,3.90247,9630000.0
2009-02-18 12:15:00,3.8984,3.90117,3.8984,3.90074,6000000.0
2009-02-18 12:16:00,3.89815,3.90109,3.89557,3.90042,9630000.0
2009-02-18 12:17:00,3.90171,3.90276,3.89644,3.90276,9500000.0
2009-02-18 12:18:00,3.90322,3.90364,3.89852,3.90277,9000000.0
2009-02-18 12:19:00,3.90466,3.90593,3.90341,3.9042,6250000.0
2009-02-18 12:20:00,3.90291,3.90428,3.8982,3.90352,10880000.0
2009-02-18 12:21:00,3.9028,3.90558,3.89977,3.90414,13750000.0
2009-02-18 12:22:00,3.90456,3.90649,3.90029,3.90474,9250000.0
2009-02-18 12:23:00,3.90536,3.90536,3.90087,3.90374,8250000.0
2009-02-18 12:24:00,3.90358,3.90405,3.89931,3.89931,11630000.0
2009-02-18 12:25:00,3.90056,3.90259,3.90056,3.90216,8250000.0
2009-02-18 12:26:00,3.8975,3.9007,3.89515,3.89773,12000000.0
2009-02-18 12:27:00,3.89524,3.89559,3.89118,3.89245,10630000.0
2009-02-18 12:28:00,3.89154,3.89154,3.88778,3.89035,10750000.0
2009-02-18 12:29:00,3.88887,3.88966,3.88452,3.88452,9250000.0
2009-02-18 12:30:00,3.8843,3.88781,3.88385,3.88556,6880000.0
2009-02-18 12:31:00,3.89065,3.891,3.88492,3.88815,6500000.0
2009-02-18 12:32:00,3.88644,3.88888,3.88152,3.88537,6250000.0
2009-02-18 12:33:00,3.88629,3.89086,3.8855,3.88886,12750000.0
2009-02-18 12:34:00,3.88999,3.88999,3.88087,3.88626,10250000.0
2009-02-18 12:35:00,3.88446,3.8847,3.88069,3.88314,6250000.0
2009-02-18 12:36:00,3.88573,3.88675,3.88173,3.88668,14000000.0
2009-02-18 12:37:00,3.88704,3.88704,3.87799,3.8793,9500000.0
2009-02-18 12:38:00,3.88297,3.88297,3.87857,3.87857,6500000.0
2009-02-18 12:39:00,3.88247,3.88248,3.87911,3.8817,6750000.0
2009-02-18 12:40:00,3.87931,3.88426,3.87871,3.8837,10000000.0
2009-02-18 12:41:00,3.8829,3.88298,3.87783,3.87783,11000000.0
2009-02-18 12:42:00,3.87937,3.88237,3.8783,3.88237,7750000.0
2009-02-18 12:43:00,3.88256,3.88305,3.88023,3.88189,13880000.0
2009-02-18 12:44:00,3.8811,3.88538,3.87923,3.88258,8750000.0
2009-02-18 12:45:00,3.88292,3.88292,3.87639,3.87739,9880000.0
2009-02-18 12:46:00,3.87403,3.87598,3.87362,3.87565,5500000.0
2009-02-18 12:47:00,3.87474,3.87648,3.87229,3.87648,5500000.0
2009-02-18 12:48:00,3.87547,3.87713,3.87291,3.87383,10000000.0
2009-02-18 12:49:00,3.87172,3.87172,3.8412,3.8446,8000000.0
2009-02-18 12:50:00,3.84666,3.84788,3.84302,3.84525,15000000.0
2009-02-18 12:51:00,3.84613,3.85945,3.84256,3.85684,7750000.0
2009-02-18 12:52:00,3.85719,3.85738,3.84977,3.85119,9000000.0
2009-02-18 12:53:00,3.85532,3.85635,3.85002,3.8523,8750000.0
2009-02-18 12:54:00,3.85279,3.85582,3.84759,3.85582,11130000.0
2009-02-18 12:55:00,3.85347,3.85623,3.85122,3.8544,11130000.0
2009-02-18 12:56:00,3.85369,3.85853,3.84949,3.85599,15500000.0
2009-02-18 12:57:00,3.85326,3.85591,3.85172,3.85517,8500000.0
2009-02-18 12:58:00,3.85501,3.85501,3.8464,3.84932,5500000.0
2009-02-18 12:59:00,3.84853,3.85032,3.84508,3.84787,11750000.0
2009-02-18 13:00:00,3.84725,3.84897,3.84414,3.84832,8000000.0
2009-02-18 13:01:00,3.84689,3.84713,3.84177,3.84515,7380000.0
2009-02-18 13:02:00,3.84679,3.84723,3.84174,3.84683,8880000.0
2009-02-18 13:03:00,3.84268,3.84765,3.84268,3.84765,10250000.0
2009-02-18 13:04:00,3.84707,3.84789,3.84446,3.847,7750000.0
2009-02-18 13:05:00,3.84257,3.84662,3.84257,3.84546,8250000.0
2009-02-18 13:06:00,3.84188,3.84563,3.84057,3.84389,6000000.0
2009-02-18 13:07:00,3.8415,3.84576,3.83814,3.84126,12250000.0
2009-02-18 13:08:00,3.84486,3.84486,3.84184,3.84267,5250000.0
2009-02-18 13:09:00,3.84221,3.8444,3.84015,3.84412,4510000.0
2009-02-18 13:10:00,3.84437,3.84437,3.84057,3.84222,9750000.0
2009-02-18 13:11:00,3.84334,3.84452,3.83964,3.84402,13500000.0
2009-02-18 13:12:00,3.84361,3.84361,3.83669,3.84019,8000000.0
2009-02-18 13:13:00,3.83621,3.83987,3.83583,3.83807,7500000.0
2009-02-18 13:14:00,3.83436,3.83689,3.83277,3.83488,5750000.0
2009-02-18 13:15:00,3.83444,3.83508,3.82429,3.82429,8630000.0
2009-02-18 13:16:00,3.82467,3.82701,3.82205,3.82689,9250000.0
2009-02-18 13:17:00,3.82677,3.8291,3.82551,3.82849,9630000.0
2009-02-18 13:18:00,3.82705,3.82869,3.8234,3.82609,6000000.0
2009-02-18 13:19:00,3.82404,3.82404,3.82086,3.82092,7500000.0
2009-02-18 13:20:00,3.81587,3.81897,3.81388,3.81524,11000000.0
2009-02-18 13:21:00,3.81691,3.81948,3.81558,3.81948,9250000.0
2009-02-18 13:22:00,3.82188,3.8295,3.81954,3.82316,9000000.0
2009-02-18 13:23:00,3.82545,3.82727,3.82315,3.82678,8250000.0
2009-02-18 13:24:00,3.827,3.827,3.82235,3.82605,10500000.0
2009-02-18 13:25:00,3.82608,3.82608,3.82025,3.82239,11000000.0
2009-02-18 13:26:00,3.82156,3.82327,3.81783,3.81949,7750000.0
2009-02-18 13:27:00,3.81956,3.81956,3.80248,3.80455,9000000.0
2009-02-18 13:28:00,3.80374,3.80724,3.80374,3.80629,9250000.0
2009-02-18 13:29:00,3.80713,3.8171,3.80707,3.80959,10250000.0
2009-02-18 13:30:00,3.80884,3.81379,3.80884,3.81225,6750000.0
2009-02-18 13:31:00,3.81173,3.8148,3.8108,3.81432,6250000.0
2009-02-18 13:32:00,3.81465,3.81657,3.8144,3.81578,6250000.0
2009-02-18 13:33:00,3.81523,3.8159,3.80823,3.81427,11750000.0
2009-02-18 13:34:00,3.81518,3.81614,3.81403,3.81593,7500000.0
2009-02-18 13:35:00,3.8163,3.81709,3.81354,3.8166,10000000.0
2009-02-18 13:36:00,3.81676,3.81758,3.81379,3.81733,7750000.0
2009-02-18 13:37:00,3.81586,3.81973,3.81571,3.81571,7750000.0
2009-02-18 13:38:00,3.8198,3.82503,3.81754,3.822,11630000.0
2009-02-18 13:39:00,3.82176,3.82217,3.81632,3.82104,6750000.0
2009-02-18 13:40:00,3.82198,3.82201,3.81516,3.82078,16000000.0
2009-02-18 13:41:00,3.82334,3.82349,3.8192,3.82296,8500000.0
2009-02-18 13:42:00,3.82418,3.82902,3.82323,3.8283,14500000.0
2009-02-18 13:43:00,3.83128,3.83332,3.8281,3.83332,9000000.0
2009-02-18 13:44:00,3.8335,3.8335,3.82777,3.82821,9000000.0
2009-02-18 13:45:00,3.83075,3.83274,3.82941,3.83274,10000000.0
2009-02-18 13:46:00,3.83291,3.8336,3.82945,3.83149,8000000.0
2009-02-18 13:47:00,3.83262,3.83398,3.83054,3.83398,7750000.0
2009-02-18 13:48:00,3.83369,3.8339,3.83019,3.83279,9000000.0
2009-02-18 13:49:00,3.83044,3.83322,3.82868,3.8318,10750000.0
2009-02-18 13:50:00,3.82831,3.83085,3.8281,3.83077,5500000.0
2009-02-18 13:51:00,3.83013,3.83013,3.82352,3.82733,8000000.0
2009-02-18 13:52:00,3.82918,3.83064,3.82617,3.83064,7000000.0
2009-02-18 13:53:00,3.83099,3.83099,3.82394,3.8271,11250000.0
2009-02-18 13:54:00,3.82902,3.82902,3.82388,3.82728,7500000.0
2009-02-18 13:55:00,3.83007,3.83007,3.82108,3.8275,5750000.0
2009-02-18 13:56:00,3.82349,3.82659,3.82104,3.82407,8750000.0
2009-02-18 13:57:00,3.82602,3.82602,3.8165,3.8165,9250000.0
2009-02-18 13:58:00,3.81678,3.82284,3.81334,3.81521,10000000.0
2009-02-18 13:59:00,3.81811,3.82045,3.8138,3.8138,8500000.0
2009-02-18 14:00:00,3.82064,3.82175,3.82051,3.82151,5500000.0
2009-02-18 14:01:00,3.8192,3.82171,3.81738,3.81871,8750000.0
2009-02-18 14:02:00,3.81826,3.8251,3.8179,3.82482,8250000.0
2009-02-18 14:03:00,3.82397,3.82648,3.82316,3.82419,10630000.0
2009-02-18 14:04:00,3.82294,3.82625,3.82294,3.82616,12250000.0
2009-02-18 14:05:00,3.82495,3.82677,3.82396,3.82654,11500000.0
2009-02-18 14:06:00,3.82429,3.83216,3.82429,3.83216,6000000.0
2009-02-18 14:07:00,3.8307,3.83186,3.82771,3.83092,15250000.0
2009-02-18 14:08:00,3.83156,3.83156,3.82751,3.82908,8000000.0
2009-02-18 14:09:00,3.82856,3.82887,3.82577,3.82675,6750000.0
2009-02-18 14:10:00,3.82751,3.82835,3.82399,3.82823,9500000.0
2009-02-18 14:11:00,3.82655,3.82889,3.82447,3.82732,9000000.0
2009-02-18 14:12:00,3.82665,3.82758,3.82475,3.82475,8500000.0
2009-02-18 14:13:00,3.82748,3.82913,3.82604,3.82858,10750000.0
2009-02-18 14:14:00,3.82745,3.83145,3.82499,3.82499,11750000.0
2009-02-18 14:15:00,3.83084,3.83217,3.82853,3.8316,8500000.0
2009-02-18 14:16:00,3.83154,3.8349,3.82929,3.8341,6630000.0
2009-02-18 14:17:00,3.83572,3.83685,3.83478,3.83609,8000000.0
2009-02-18 14:18:00,3.83421,3.83676,3.83393,3.83676,13500000.0
2009-02-18 14:19:00,3.83158,3.83565,3.83158,3.83245,5500000.0
2009-02-18 14:20:00,3.83063,3.83682,3.83063,3.8367,7880000.0
2009-02-18 14:21:00,3.83741,3.83801,3.83077,3.83635,9250000.0
2009-02-18 14:22:00,3.83409,3.83725,3.83288,3.83725,8260000.0
2009-02-18 14:23:00,3.8362,3.8362,3.82914,3.8347,7500000.0
2009-02-18 14:24:00,3.83579,3.83584,3.83128,3.8355,15000000.0
2009-02-18 14:25:00,3.83718,3.83718,3.83083,3.83395,7630000.0
2009-02-18 14:26:00,3.83273,3.83446,3.82962,3.83374,8250000.0
2009-02-18 14:27:00,3.83459,3.83459,3.83223,3.83331,8880000.0
2009-02-18 14:28:00,3.83224,3.83544,3.82975,3.83153,8750000.0
2009-02-18 14:29:00,3.83396,3.83583,3.83025,3.83583,7750000.0
2009-02-18 14:30:00,3.83641,3.83641,3.83105,3.83184,5250000.0
2009-02-18 14:31:00,3.83366,3.84103,3.83366,3.83948,11250000.0
2009-02-18 14:32:00,3.83875,3.83882,3.83548,3.83841,9250000.0
2009-02-18 14:33:00,3.83892,3.84071,3.8378,3.84071,7750000.0
2009-02-18 14:34:00,3.8413,3.84345,3.84077,3.84202,9000000.0
2009-02-18 14:35:00,3.84221,3.84313,3.83875,3.84278,12500000.0
2009-02-18 14:36:00,3.8413,3.8413,3.83591,3.83927,14000000.0
2009-02-18 14:37:00,3.8386,3.83893,3.83512,3.83802,6500000.0
2009-02-18 14:38:00,3.83903,3.84001,3.83482,3.84001,7000000.0
2009-02-18 14:39:00,3.84017,3.84142,3.83943,3.83967,5750000.0
2009-02-18 14:40:00,3.84177,3.84177,3.83736,3.84065,15500000.0
2009-02-18 14:41:00,3.84059,3.84059,3.83706,3.83957,6750000.0
2009-02-18 14:42:00,3.83896,3.83922,3.83652,3.83652,8500000.0
2009-02-18 14:43:00,3.8404,3.84142,3.83586,3.83941,11750000.0
2009-02-18 14:44:00,3.83574,3.84026,3.8346,3.83921,5500000.0
2009-02-18 14:45:00,3.83939,3.84032,3.83784,3.83856,8000000.0
2009-02-18 14:46:00,3.83856,3.84068,3.83438,3.83884,9250000.0
2009-02-18 14:47:00,3.83958,3.83958,3.83548,3.8371,8000000.0
2009-02-18 14:48:00,3.83557,3.83786,3.83469,3.83535,10750000.0
2009-02-18 14:49:00,3.83881,3.83918,3.83646,3.83918,10130000.0
2009-02-18 14:50:00,3.83816,3.84092,3.83523,3.84092,11750000.0
2009-02-18 14:51:00,3.84076,3.84305,3.83937,3.843,7500000.0
2009-02-18 14:52:00,3.84364,3.84364,3.83824,3.83982,14630000.0
2009-02-18 14:53:00,3.8415,3.84184,3.83753,3.83827,8000000.0
2009-02-18 14:54:00,3.84046,3.84046,3.83563,3.83871,11000000.0
2009-02-18 14:55:00,3.83842,3.83842,3.83398,3.83694,10380000.0
2009-02-18 14:56:00,3.83718,3.83744,3.8341,3.8341,9500000.0
2009-02-18 14:57:00,3.83566,3.83742,3.83451,3.83742,8750000.0
2009-02-18 14:58:00,3.83538,3.83635,3.83392,3.83392,10250000.0
2009-02-18 14:59:00,3.83537,3.83627,3.83305,3.83465,13000000.0
2009-02-18 15:00:00,3.83584,3.83584,3.82328,3.8244,12750000.0
2009-02-18 15:01:00,3.82366,3.82994,3.82048,3.82459,13250000.0
2009-02-18 15:02:00,3.82068,3.82395,3.81791,3.82352,11000000.0
2009-02-18 15:03:00,3.82029,3.82367,3.81741,3.81741,11500000.0
2009-02-18 15:04:00,3.8211,3.8211,3.81267,3.81341,8250000.0
2009-02-18 15:05:00,3.81992,3.82225,3.81583,3.82126,7500000.0
2009-02-18 15:06:00,3.82457,3.82457,3.81274,3.81391,6500000.0
2009-02-18 15:07:00,3.80877,3.81184,3.80759,3.81094,5630000.0
2009-02-18 15:08:00,3.81055,3.813,3.80539,3.80978,7250000.0
2009-02-18 15:09:00,3.8156,3.8156,3.80826,3.81301,8500000.0
2009-02-18 15:10:00,3.81251,3.81473,3.80842,3.81367,9500000.0
2009-02-18 15:11:00,3.81011,3.81011,3.79497,3.80189,13250000.0
2009-02-18 15:12:00,3.79968,3.79979,3.78841,3.7933,7500000.0
2009-02-18 15:13:00,3.79042,3.79671,3.79042,3.79471,9630000.0
2009-02-18 15:14:00,3.7965,3.7965,3.79068,3.79068,4880000.0
2009-02-18 15:15:00,3.7924,3.79524,3.78836,3.78836,11750000.0
2009-02-18 15:16:00,3.79085,3.79382,3.79065,3.79103,7000000.0
2009-02-18 15:17:00,3.79512,3.7999,3.79129,3.79832,13880000.0
2009-02-18 15:18:00,3.80194,3.80233,3.79918,3.7992,5630000.0
2009-02-18 15:19:00,3.80291,3.80492,3.80207,3.80256,7380000.0
2009-02-18 15:20:00,3.80642,3.80857,3.80467,3.80792,8250000.0
2009-02-18 15:21:00,3.81016,3.81129,3.80472,3.81078,9500000.0
2009-02-18 15:22:00,3.81016,3.81016,3.80376,3.80546,14250000.0
2009-02-18 15:23:00,3.80748,3.80748,3.7992,3.8026,5500000.0
2009-02-18 15:24:00,3.80017,3.8016,3.79698,3.79964,8000000.0
2009-02-18 15:25:00,3.79922,3.79989,3.79757,3.79757,12000000.0
2009-02-18 15:26:00,3.79959,3.80561,3.79792,3.80476,14380000.0
2009-02-18 15:27:00,3.80429,3.80596,3.80152,3.8022,6250000.0
2009-02-18 15:28:00,3.80173,3.80202,3.79548,3.79601,5500000.0
2009-02-18 15:29:00,3.79434,3.79726,3.7914,3.79378,5500000.0
2009-02-18 15:30:00,3.79487,3.79791,3.79237,3.79761,6500000.0
2009-02-18 15:31:00,3.79625,3.80209,3.79625,3.80209,7750000.0
2009-02-18 15:32:00,3.80228,3.80835,3.80167,3.80835,8250000.0
2009-02-18 15:33:00,3.80801,3.813,3.80801,3.81226,9380000.0
2009-02-18 15:34:00,3.81389,3.82501,3.81364,3.82501,5630000.0
2009-02-18 15:35:00,3.82346,3.82487,3.81508,3.82197,8750000.0
2009-02-18 15:36:00,3.82239,3.82397,3.81545,3.81689,10750000.0
2009-02-18 15:37:00,3.81726,3.81726,3.81155,3.81264,6250000.0
2009-02-18 15:38:00,3.80726,3.81113,3.79865,3.80282,16500000.0
2009-02-18 15:39:00,3.8009,3.80192,3.79808,3.79808,10000000.0
2009-02-18 15:40:00,3.79895,3.80202,3.79294,3.79888,12250000.0
2009-02-18 15:41:00,3.79498,3.79923,3.79498,3.79513,6630000.0
2009-02-18 15:42:00,3.79616,3.79839,3.79577,3.79731,4880000.0
2009-02-18 15:43:00,3.79462,3.795,3.78915,3.79267,6000000.0
2009-02-18 15:44:00,3.79113,3.7927,3.7858,3.7858,8250000.0
2009-02-18 15:45:00,3.78859,3.79255,3.78652,3.79046,9250000.0
2009-02-18 15:46:00,3.7922,3.79407,3.78819,3.78996,11630000.0
2009-02-18 15:47:00,3.78913,3.78971,3.78606,3.78682,8250000.0
2009-02-18 15:48:00,3.78881,3.78881,3.78645,3.78673,9630000.0
2009-02-18 15:49:00,3.78733,3.78785,3.78119,3.78733,9000000.0
2009-02-18 15:50:00,3.78823,3.78902,3.78127,3.78359,13750000.0
2009-02-18 15:51:00,3.78391,3.78391,3.77172,3.78008,7250000.0
2009-02-18 15:52:00,3.77534,3.78166,3.77534,3.78099,7250000.0
2009-02-18 15:53:00,3.78063,3.78995,3.78063,3.78965,8000000.0
2009-02-18 15:54:00,3.7911,3.79208,3.78596,3.78982,8510000.0
2009-02-18 15:55:00,3.78959,3.7912,3.78618,3.7912,7250000.0
2009-02-18 15:56:00,3.79064,3.79299,3.7899,3.79114,8500000.0
2009-02-18 15:57:00,3.79295,3.79373,3.78897,3.79137,16250000.0
2009-02-18 15:58:00,3.79164,3.79339,3.78699,3.78699,7250000.0
2009-02-18 15:59:00,3.79103,3.79103,3.78629,3.78966,8000000.0
2009-02-18 16:00:00,3.79137,3.79137,3.78675,3.79133,7880000.0
2009-02-18 16:01:00,3.79088,3.79116,3.78656,3.78656,12500000.0
2009-02-18 16:02:00,3.78975,3.79384,3.78756,3.78898,6250000.0
2009-02-18 16:03:00,3.79134,3.79427,3.79096,3.79096,11000000.0
2009-02-18 16:04:00,3.78899,3.78982,3.7842,3.78561,6500000.0
2009-02-18 16:05:00,3.7859,3.78666,3.77899,3.78434,8250000.0
2009-02-18 16:06:00,3.78563,3.78566,3.78414,3.78414,5500000.0
2009-02-18 16:07:00,3.7855,3.78659,3.78412,3.78581,12000000.0
2009-02-18 16:08:00,3.78609,3.78609,3.78193,3.78436,5500000.0
2009-02-18 16:09:00,3.78537,3.78634,3.78365,3.78634,9500000.0
2009-02-18 16:10:00,3.7847,3.78748,3.78416,3.78708,11500000.0
2009-02-18 16:11:00,3.78813,3.79,3.78479,3.78785,10880000.0
2009-02-18 16:12:00,3.78876,3.79215,3.78745,3.78876,11380000.0
2009-02-18 16:13:00,3.79097,3.79097,3.78754,3.78907,5250000.0
2009-02-18 16:14:00,3.79026,3.79026,3.78627,3.78949,8500000.0
2009-02-18 16:15:00,3.78787,3.79035,3.78417,3.78417,7000000.0
2009-02-18 16:16:00,3.78423,3.78775,3.78032,3.78362,8250000.0
2009-02-18 16:17:00,3.78731,3.79085,3.78452,3.79085,13880000.0
2009-02-18 16:18:00,3.7914,3.79237,3.78586,3.7905,12000000.0
2009-02-18 16:19:00,3.79006,3.79474,3.78727,3.79234,13750000.0
2009-02-18 16:20:00,3.79363,3.79643,3.78779,3.79643,10750000.0
2009-02-18 16:21:00,3.79595,3.79819,3.79447,3.79502,5250000.0
2009-02-18 16:22:00,3.79856,3.79856,3.79143,3.79209,7500000.0
2009-02-18 16:23:00,3.79571,3.79706,3.79282,3.79646,9500000.0
2009-02-18 16:24:00,3.79567,3.79746,3.79007,3.79533,11750000.0
2009-02-18 16:25:00,3.79829,3.7991,3.79566,3.79832,8750000.0
2009-02-18 16:26:00,3.79721,3.79853,3.79192,3.79853,9250000.0
2009-02-18 16:27:00,3.79881,3.79946,3.79459,3.79896,13500000.0
2009-02-18 16:28:00,3.80142,3.80696,3.80101,3.80553,11500000.0
2009-02-18 16:29:00,3.80602,3.8069,3.80365,3.80635,6500000.0
2009-02-18 16:30:00,3.8084,3.81015,3.80383,3.81015,8000000.0
2009-02-18 16:31:00,3.80955,3.81925,3.80955,3.81925,9500000.0
2009-02-18 16:32:00,3.81791,3.81947,3.81615,3.81705,9000000.0
2009-02-18 16:33:00,3.81823,3.81869,3.81439,3.8174,10500000.0
2009-02-18 16:34:00,3.81827,3.82204,3.81752,3.82114,13500000.0
2009-02-18 16:35:00,3.8223,3.82314,3.81644,3.81975,9000000.0
2009-02-18 16:36:00,3.82231,3.82612,3.81811,3.82301,14750000.0
2009-02-18 16:37:00,3.81826,3.82315,3.81826,3.81908,6250000.0
2009-02-18 16:38:00,3.81908,3.82426,3.81551,3.8238,9130000.0
2009-02-18 16:39:00,3.82379,3.82666,3.82372,3.82643,9500000.0
2009-02-18 16:40:00,3.82401,3.82733,3.82225,3.82524,8500000.0
2009-02-18 16:41:00,3.82541,3.83112,3.82277,3.83112,12750000.0
2009-02-18 16:42:00,3.83065,3.83065,3.82541,3.82816,7500000.0
2009-02-18 16:43:00,3.82543,3.8292,3.82543,3.82736,8000000.0
2009-02-18 16:44:00,3.82627,3.82828,3.82377,3.82515,8500000.0
2009-02-18 16:45:00,3.82678,3.82718,3.82253,3.82686,7000000.0
2009-02-18 16:46:00,3.82442,3.82681,3.82155,3.82155,9000000.0
2009-02-18 16:47:00,3.82455,3.82577,3.82257,3.82577,5500000.0
2009-02-18 16:48:00,3.82446,3.82585,3.81981,3.82366,11250000.0
2009-02-18 16:49:00,3.82267,3.82859,3.8224,3.82561,7380000.0
2009-02-18 16:50:00,3.82409,3.82634,3.81904,3.82634,7250000.0
2009-02-18 16:51:00,3.82573,3.82705,3.82439,3.82705,7880000.0
2009-02-18 16:52:00,3.82453,3.82662,3.82345,3.82581,5250000.0
2009-02-18 16:53:00,3.81974,3.82289,3.81363,3.82059,5880000.0
2009-02-18 16:54:00,3.82367,3.824,3.81493,3.81698,8500000.0
2009-02-18 16:55:00,3.82006,3.822,3.81875,3.81875,8500000.0
2009-02-18 16:56:00,3.82339,3.82474,3.82232,3.82474,7500000.0
2009-02-18 16:57:00,3.82398,3.82594,3.82375,3.82594,6250000.0
2009-02-18 16:58:00,3.82396,3.82627,3.82028,3.82291,8500000.0
2009-02-18 16:59:00,3.8248,3.83288,3.82188,3.83288,9130000.0
2009-02-18 17:00:00,3.83078,3.83362,3.82979,3.83187,7250000.0
2009-02-18 17:01:00,3.83103,3.83326,3.8254,3.83111,6750000.0
2009-02-18 17:02:00,3.83014,3.83194,3.82715,3.82715,8750000.0
2009-02-18 17:03:00,3.82875,3.83199,3.82751,3.83055,10250000.0
2009-02-18 17:04:00,3.83296,3.83457,3.83131,3.83431,6250000.0
2009-02-18 17:05:00,3.83453,3.83458,3.82818,3.8306,6750000.0
2009-02-18 17:06:00,3.83025,3.83617,3.83004,3.83323,8500000.0
2009-02-18 17:07:00,3.83123,3.83919,3.82967,3.8387,11000000.0
2009-02-18 17:08:00,3.83461,3.83968,3.83461,3.83727,10250000.0
2009-02-18 17:09:00,3.83861,3.85139,3.83826,3.85139,6250000.0
2009-02-18 17:10:00,3.83876,3.85046,3.83876,3.8489,9630000.0
2009-02-18 17:11:00,3.8476,3.84763,3.84037,3.84394,5500000.0
2009-02-18 17:12:00,3.84376,3.84558,3.84063,3.84311,7500000.0
2009-02-18 17:13:00,3.84281,3.84461,3.84063,3.84252,6750000.0
2009-02-18 17:14:00,3.84186,3.84304,3.83821,3.83913,5630000.0
2009-02-18 17:15:00,3.84287,3.84287,3.83103,3.83103,12500000.0
2009-02-18 17:16:00,3.83311,3.83311,3.82913,3.83061,7000000.0
2009-02-18 17:17:00,3.82867,3.82907,3.82546,3.82546,9750000.0
2009-02-18 17:18:00,3.82471,3.82506,3.81918,3.8239,7750000.0
2009-02-18 17:19:00,3.82159,3.82617,3.82159,3.82419,11260000.0
2009-02-18 17:20:00,3.82711,3.82711,3.82281,3.82499,8750000.0
2009-02-18 17:21:00,3.82395,3.82417,3.82035,3.82315,9130000.0
2009-02-18 17:22:00,3.82229,3.82445,3.82023,3.82395,9250000.0
2009-02-18 17:23:00,3.8219,3.82314,3.81827,3.82151,10880000.0
2009-02-18 17:24:00,3.82229,3.82326,3.81831,3.81988,8000000.0
2009-02-18 17:25:00,3.82084,3.82193,3.81464,3.81571,8250000.0
2009-02-18 17:26:00,3.81864,3.82032,3.81575,3.81938,6250000.0
2009-02-18 17:27:00,3.81438,3.81438,3.80242,3.80398,10750000.0
2009-02-18 17:28:00,3.81229,3.81307,3.7987,3.79908,9500000.0
2009-02-18 17:29:00,3.79736,3.80766,3.79578,3.80766,6500000.0
2009-02-18 17:30:00,3.79951,3.80463,3.79705,3.79705,7000000.0
2009-02-18 17:31:00,3.7925,3.79808,3.79221,3.79468,7500000.0
2009-02-18 17:32:00,3.79419,3.79884,3.79142,3.79199,8500000.0
2009-02-18 17:33:00,3.79485,3.79875,3.78963,3.78963,8750000.0
2009-02-18 17:34:00,3.79186,3.79186,3.78422,3.78422,6750000.0
2009-02-18 17:35:00,3.78163,3.79646,3.78163,3.79051,7750000.0
2009-02-18 17:36:00,3.79732,3.80069,3.79314,3.80069,7750000.0
2009-02-18 17:37:00,3.80224,3.80394,3.79921,3.80009,8380000.0
2009-02-18 17:38:00,3.80095,3.81238,3.80095,3.80958,10000000.0
2009-02-18 17:39:00,3.80785,3.80785,3.80258,3.80258,11750000.0
2009-02-18 17:40:00,3.80454,3.80454,3.79659,3.79757,8130000.0
2009-02-18 17:41:00,3.79531,3.79726,3.79502,3.79624,11250000.0
2009-02-18 17:42:00,3.79504,3.79571,3.79264,3.79264,10380000.0
2009-02-18 17:43:00,3.7982,3.80503,3.7982,3.80503,5250000.0
2009-02-18 17:44:00,3.80661,3.80839,3.80346,3.80524,6250000.0
2009-02-18 17:45:00,3.80468,3.80556,3.80193,3.80508,9750000.0
2009-02-18 17:46:00,3.8057,3.8057,3.79948,3.79965,18500000.0
2009-02-18 17:47:00,3.803,3.80505,3.80088,3.80417,6500000.0
2009-02-18 17:48:00,3.80378,3.80513,3.8,3.80088,8750000.0
2009-02-18 17:49:00,3.80161,3.80579,3.80004,3.80204,15000000.0
2009-02-18 17:50:00,3.80208,3.80588,3.80208,3.80472,6750000.0
2009-02-18 17:51:00,3.80392,3.80507,3.80163,3.80163,13000000.0
2009-02-18 17:52:00,3.8034,3.80452,3.80148,3.80299,5500000.0
2009-02-18 17:53:00,3.80342,3.80639,3.79954,3.80519,10000000.0
2009-02-18 17:54:00,3.8044,3.8062,3.80416,3.80567,9250000.0
2009-02-18 17:55:00,3.80446,3.80628,3.80293,3.80452,5750000.0
2009-02-18 17:56:00,3.80511,3.80904,3.80411,3.8073,16750000.0
2009-02-18 17:57:00,3.80701,3.81006,3.80468,3.80611,9000000.0
2009-02-18 17:58:00,3.8075,3.80873,3.80568,3.80804,6250000.0
2009-02-18 17:59:00,3.80826,3.80972,3.80443,3.80846,5500000.0
2009-02-18 18:00:00,3.80971,3.81325,3.80621,3.81056,13250000.0
2009-02-18 18:01:00,3.81395,3.81864,3.81205,3.81252,10880000.0
2009-02-18 18:02:00,3.82001,3.8204,3.81658,3.81971,11890000.0
2009-02-18 18:03:00,3.81741,3.82262,3.81741,3.82262,7750000.0
2009-02-18 18:04:00,3.82169,3.82347,3.8197,3.82347,11750000.0
2009-02-18 18:05:00,3.82108,3.82466,3.8206,3.82313,14500000.0
2009-02-18 18:06:00,3.82319,3.82893,3.82304,3.8266,7750000.0
2009-02-18 18:07:00,3.8271,3.8271,3.82262,3.82477,12250000.0
2009-02-18 18:08:00,3.82553,3.82553,3.82243,3.82257,6000000.0
2009-02-18 18:09:00,3.82347,3.82512,3.82037,3.8224,8130000.0
2009-02-18 18:10:00,3.82155,3.82589,3.82155,3.82589,6000000.0
2009-02-18 18:11:00,3.82345,3.8259,3.82187,3.8259,7250000.0
2009-02-18 18:12:00,3.82253,3.82553,3.82253,3.82334,8380000.0
2009-02-18 18:13:00,3.8244,3.82539,3.82254,3.82539,7750000.0
2009-02-18 18:14:00,3.82276,3.82447,3.82162,3.82423,10500000.0
2009-02-18 18:15:00,3.82311,3.82311,3.81622,3.81622,11000000.0
2009-02-18 18:16:00,3.81415,3.81729,3.81258,3.81566,8500000.0
2009-02-18 18:17:00,3.81695,3.81875,3.81365,3.81564,15750000.0
2009-02-18 18:18:00,3.81353,3.81701,3.81049,3.81049,11500000.0
2009-02-18 18:19:00,3.81752,3.8182,3.81417,3.8162,5880000.0
2009-02-18 18:20:00,3.81773,3.82007,3.81353,3.81353,9250000.0
2009-02-18 18:21:00,3.81492,3.81783,3.81286,3.81783,7750000.0
2009-02-18 18:22:00,3.81493,3.81913,3.81469,3.81857,12250000.0
2009-02-18 18:23:00,3.81898,3.81915,3.81457,3.81457,9630000.0
2009-02-18 18:24:00,3.81254,3.81513,3.80964,3.81271,12880000.0
2009-02-18 18:25:00,3.81092,3.8131,3.8109,3.81108,8750000.0
2009-02-18 18:26:00,3.8071,3.81543,3.8071,3.81543,7500000.0
2009-02-18 18:27:00,3.80952,3.81498,3.80951,3.8127,6630000.0
2009-02-18 18:28:00,3.81307,3.81524,3.81084,3.81504,6500000.0
2009-02-18 18:29:00,3.8091,3.81361,3.8091,3.81162,8880000.0
2009-02-18 18:30:00,3.80992,3.81596,3.80992,3.81425,15000000.0
2009-02-18 18:31:00,3.81509,3.81564,3.81433,3.8151,8000000.0
2009-02-18 18:32:00,3.81484,3.81595,3.80977,3.81349,9500000.0
2009-02-18 18:33:00,3.81482,3.81595,3.81288,3.81288,7130000.0
2009-02-18 18:34:00,3.81651,3.81651,3.80938,3.80938,11250000.0
2009-02-18 18:35:00,3.81429,3.81429,3.80812,3.81132,5250000.0
2009-02-18 18:36:00,3.81127,3.81203,3.80883,3.81185,11500000.0
2009-02-18 18:37:00,3.81042,3.81242,3.80689,3.81242,8500000.0
2009-02-18 18:38:00,3.81045,3.81289,3.80646,3.81054,10500000.0
2009-02-18 18:39:00,3.80774,3.81233,3.80774,3.81032,10250000.0
2009-02-18 18:40:00,3.81087,3.81328,3.80803,3.81328,5880000.0
2009-02-18 18:41:00,3.81131,3.81368,3.80881,3.80897,7250000.0
2009-02-18 18:42:00,3.81072,3.81272,3.80906,3.81232,8250000.0
2009-02-18 18:43:00,3.80986,3.81259,3.80673,3.81132,10630000.0
2009-02-18 18:44:00,3.81059,3.81131,3.80652,3.81023,17880000.0
2009-02-18 18:45:00,3.80944,3.81118,3.80234,3.80569,9000000.0
2009-02-18 18:46:00,3.80738,3.80739,3.79974,3.80384,9250000.0
2009-02-18 18:47:00,3.8082,3.81022,3.80054,3.8096,10500000.0
2009-02-18 18:48:00,3.81144,3.81153,3.80668,3.80799,8250000.0
2009-02-18 18:49:00,3.80881,3.81345,3.8087,3.81241,8500000.0
2009-02-18 18:50:00,3.81376,3.81376,3.81085,3.81261,7130000.0
2009-02-18 18:51:00,3.81145,3.81214,3.80523,3.80523,11000000.0
2009-02-18 18:52:00,3.81051,3.81301,3.80771,3.81301,5250000.0
2009-02-18 18:53:00,3.81304,3.81317,3.81013,3.81234,8500000.0
2009-02-18 18:54:00,3.8117,3.81255,3.80922,3.80922,11250000.0
2009-02-18 18:55:00,3.8102,3.81411,3.80745,3.81067,6380000.0
2009-02-18 18:56:00,3.80917,3.812,3.80659,3.80746,10000000.0
2009-02-18 18:57:00,3.81035,3.81135,3.80592,3.80826,8750000.0
2009-02-18 18:58:00,3.80835,3.81112,3.80639,3.8094,10880000.0
2009-02-18 18:59:00,3.80756,3.80984,3.80645,3.80855,5500000.0
2009-02-18 19:00:00,3.80965,3.81171,3.80599,3.81083,15750000.0
2009-02-18 19:01:00,3.8109,3.8109,3.80941,3.81028,5750000.0
2009-02-18 19:02:00,3.81059,3.81132,3.80356,3.80795,11250000.0
2009-02-18 19:03:00,3.80937,3.80952,3.80681,3.80891,7000000.0
2009-02-18 19:04:00,3.80839,3.80931,3.80709,3.80805,7500000.0
2009-02-18 19:05:00,3.81013,3.81089,3.80626,3.80951,6760000.0
2009-02-18 19:06:00,3.80513,3.81079,3.80513,3.80933,11250000.0
2009-02-18 19:07:00,3.80678,3.80795,3.80229,3.80229,10500000.0
2009-02-18 19:08:00,3.80468,3.80824,3.80468,3.80591,12000000.0
2009-02-18 19:09:00,3.80658,3.80699,3.80405,3.80405,6000000.0
2009-02-18 19:10:00,3.80377,3.80607,3.80298,3.80459,5500000.0
2009-02-18 19:11:00,3.80444,3.80613,3.79775,3.79904,14630000.0
2009-02-18 19:12:00,3.79938,3.80364,3.79852,3.80364,5630000.0
2009-02-18 19:13:00,3.80342,3.80434,3.80031,3.8039,7750000.0
2009-02-18 19:14:00,3.80135,3.80474,3.80135,3.80233,10000000.0
2009-02-18 19:15:00,3.80033,3.80535,3.80022,3.80417,13750000.0
2009-02-18 19:16:00,3.80367,3.80513,3.79718,3.80414,13880000.0
2009-02-18 19:17:00,3.80432,3.8074,3.80432,3.80578,10250000.0
2009-02-18 19:18:00,3.79923,3.80478,3.79923,3.7996,14130000.0
2009-02-18 19:19:00,3.80359,3.80432,3.79908,3.79908,8000000.0
2009-02-18 19:20:00,3.80399,3.80521,3.80172,3.80172,8750000.0
2009-02-18 19:21:00,3.80323,3.80355,3.7969,3.80108,8750000.0
2009-02-18 19:22:00,3.80141,3.80283,3.7996,3.80283,8250000.0
2009-02-18 19:23:00,3.80195,3.80397,3.79981,3.80397,10250000.0
2009-02-18 19:24:00,3.80329,3.80561,3.8005,3.80561,7750000.0
2009-02-18 19:25:00,3.80551,3.80669,3.80177,3.80669,5500000.0
2009-02-18 19:26:00,3.80512,3.80739,3.805,3.805,5250000.0
2009-02-18 19:27:00,3.80464,3.81268,3.80464,3.81268,7750000.0
2009-02-18 19:28:00,3.81358,3.81638,3.80864,3.81154,6500000.0
2009-02-18 19:29:00,3.81059,3.81161,3.80658,3.80992,16500000.0
2009-02-18 19:30:00,3.8091,3.81025,3.8063,3.80671,7750000.0
2009-02-18 19:31:00,3.80584,3.80821,3.8024,3.80426,10510000.0
2009-02-18 19:32:00,3.80567,3.80567,3.80294,3.80401,8250000.0
2009-02-18 19:33:00,3.80485,3.80572,3.79949,3.80375,7750000.0
2009-02-18 19:34:00,3.80521,3.80767,3.80332,3.80767,11000000.0
2009-02-18 19:35:00,3.80881,3.80974,3.80512,3.80763,6750000.0
2009-02-18 19:36:00,3.8058,3.80759,3.80475,3.80747,7750000.0
2009-02-18 19:37:00,3.80752,3.80752,3.80127,3.80625,8500000.0
2009-02-18 19:38:00,3.80525,3.8067,3.80151,3.80151,10000000.0
2009-02-18 19:39:00,3.80664,3.80755,3.80526,3.80537,5500000.0
2009-02-18 19:40:00,3.80699,3.80866,3.80527,3.80582,7250000.0
2009-02-18 19:41:00,3.80635,3.80747,3.80045,3.80045,6000000.0
2009-02-18 19:42:00,3.80579,3.80777,3.80566,3.80668,7000000.0
2009-02-18 19:43:00,3.80491,3.81087,3.80491,3.80892,8250000.0
2009-02-18 19:44:00,3.80719,3.80831,3.80328,3.80644,9250000.0
2009-02-18 19:45:00,3.80761,3.80949,3.80437,3.80567,9750000.0
2009-02-18 19:46:00,3.80454,3.80663,3.80273,3.80536,7000000.0
2009-02-18 19:47:00,3.80186,3.80586,3.80186,3.80455,9750000.0
2009-02-18 19:48:00,3.80518,3.80677,3.80148,3.80322,6250000.0
2009-02-18 19:49:00,3.80244,3.80715,3.80244,3.804,5500000.0
2009-02-18 19:50:00,3.80801,3.80815,3.80229,3.8064,11000000.0
2009-02-18 19:51:00,3.80864,3.80864,3.80439,3.80651,7500000.0
2009-02-18 19:52:00,3.80452,3.80829,3.8028,3.80711,9750000.0
2009-02-18 19:53:00,3.80674,3.80674,3.79059,3.79618,9000000.0
2009-02-18 19:54:00,3.8032,3.80485,3.79723,3.80175,7000000.0
2009-02-18 19:55:00,3.8011,3.80399,3.79922,3.80253,11500000.0
2009-02-18 19:56:00,3.80029,3.80254,3.79858,3.80117,10750000.0
2009-02-18 19:57:00,3.80252,3.803,3.79702,3.79702,21630000.0
2009-02-18 19:58:00,3.80056,3.80269,3.79869,3.80035,10250000.0
2009-02-18 19:59:00,3.79996,3.80261,3.79996,3.80204,7750000.0
2009-02-18 20:00:00,3.80118,3.80369,3.80118,3.80307,11000000.0
2009-02-18 20:01:00,3.79993,3.8024,3.79526,3.79526,9750000.0
2009-02-18 20:02:00,3.79965,3.80119,3.79808,3.80051,8500000.0
2009-02-18 20:03:00,3.80194,3.80262,3.79974,3.80241,6750000.0
2009-02-18 20:04:00,3.8022,3.80488,3.8022,3.80232,9500000.0
2009-02-18 20:05:00,3.80186,3.80479,3.80019,3.80279,13500000.0
2009-02-18 20:06:00,3.80074,3.80446,3.8003,3.80159,8250000.0
2009-02-18 20:07:00,3.8019,3.80343,3.80027,3.80257,12750000.0
2009-02-18 20:08:00,3.80126,3.80339,3.79857,3.79857,8380000.0
2009-02-18 20:09:00,3.80412,3.80604,3.80016,3.80379,11000000.0
2009-02-18 20:10:00,3.80432,3.80564,3.7979,3.7979,4750000.0
2009-02-18 20:11:00,3.80345,3.80415,3.79948,3.80222,9000000.0
2009-02-18 20:12:00,3.8043,3.8043,3.8012,3.80232,9750000.0
2009-02-18 20:13:00,3.80441,3.80441,3.79572,3.80048,6000000.0
2009-02-18 20:14:00,3.80022,3.80245,3.79871,3.79934,14250000.0
2009-02-18 20:15:00,3.80173,3.8019,3.79762,3.79762,14500000.0
2009-02-18 20:16:00,3.79874,3.80229,3.79874,3.80107,9250000.0
2009-02-18 20:17:00,3.79798,3.80272,3.7967,3.7967,9000000.0
2009-02-18 20:18:00,3.80008,3.80185,3.79655,3.80151,7000000.0
2009-02-18 20:19:00,3.8015,3.80338,3.79716,3.80309,6750000.0
2009-02-18 20:20:00,3.80084,3.80544,3.80076,3.80332,11500000.0
2009-02-18 20:21:00,3.80406,3.80588,3.80104,3.80318,10500000.0
2009-02-18 20:22:00,3.80418,3.80561,3.80367,3.80379,8250000.0
2009-02-18 20:23:00,3.80167,3.80572,3.80037,3.80037,9000000.0
2009-02-18 20:24:00,3.80458,3.8063,3.80222,3.80222,10250000.0
2009-02-18 20:25:00,3.80588,3.80668,3.80266,3.80266,9000000.0
2009-02-18 20:26:00,3.8049,3.80622,3.80111,3.80111,12000000.0
2009-02-18 20:27:00,3.80523,3.80523,3.80079,3.80164,8250000.0
2009-02-18 20:28:00,3.80539,3.80671,3.80189,3.80409,10000000.0
2009-02-18 20:29:00,3.80399,3.80552,3.80216,3.80313,10000000.0
2009-02-18 20:30:00,3.80386,3.80507,3.80036,3.8017,10250000.0
2009-02-18 20:31:00,3.8034,3.80509,3.80143,3.80509,7500000.0
2009-02-18 20:32:00,3.80446,3.80562,3.8031,3.8031,9750000.0
2009-02-18 20:33:00,3.80307,3.80524,3.79966,3.79966,8880000.0
2009-02-18 20:34:00,3.80335,3.80534,3.80335,3.80421,6250000.0
2009-02-18 20:35:00,3.80539,3.80597,3.80171,3.80371,5390000.0
2009-02-18 20:36:00,3.80396,3.80556,3.80354,3.805,5630000.0
2009-02-18 20:37:00,3.80472,3.80716,3.8016,3.80517,9250000.0
2009-02-18 20:38:00,3.8062,3.80656,3.80263,3.80561,13250000.0
2009-02-18 20:39:00,3.80452,3.80687,3.8029,3.8029,7500000.0
2009-02-18 20:40:00,3.80522,3.80837,3.80343,3.80691,14500000.0
2009-02-18 20:41:00,3.80382,3.80603,3.79987,3.80512,19500000.0
2009-02-18 20:42:00,3.80336,3.80684,3.80336,3.80459,8500000.0
2009-02-18 20:43:00,3.80375,3.80614,3.80086,3.80462,7250000.0
2009-02-18 20:44:00,3.8056,3.80879,3.80185,3.80823,12000000.0
2009-02-18 20:45:00,3.80997,3.8106,3.80719,3.80816,7750000.0
2009-02-18 20:46:00,3.80729,3.80943,3.80582,3.80779,5750000.0
2009-02-18 20:47:00,3.80745,3.8085,3.80386,3.8069,8500000.0
2009-02-18 20:48:00,3.80716,3.81073,3.80716,3.81073,5500000.0
2009-02-18 20:49:00,3.80844,3.81161,3.80665,3.80917,7750000.0
2009-02-18 20:50:00,3.8094,3.8113,3.80661,3.80736,10250000.0
2009-02-18 20:51:00,3.80581,3.81132,3.80581,3.80885,7380000.0
2009-02-18 20:52:00,3.80959,3.81023,3.80468,3.80868,12000000.0
2009-02-18 20:53:00,3.80767,3.80909,3.8051,3.80807,9630000.0
2009-02-18 20:54:00,3.80598,3.80847,3.80518,3.80518,8500000.0
2009-02-18 20:55:00,3.80521,3.80784,3.80364,3.80784,9500000.0
2009-02-18 20:56:00,3.80442,3.80824,3.80442,3.80489,6000000.0
2009-02-18 20:57:00,3.807,3.80842,3.80329,3.80842,12380000.0
2009-02-18 20:58:00,3.80845,3.80935,3.80616,3.80846,10500000.0
2009-02-18 20:59:00,3.80861,3.80964,3.80291,3.80943,9500000.0
2009-02-18 21:00:00,3.8082,3.81003,3.80603,3.80742,7000000.0
2009-02-18 21:01:00,3.80848,3.80964,3.80231,3.80592,7000000.0
2009-02-18 21:02:00,3.80579,3.80802,3.80284,3.80284,15250000.0
2009-02-18 21:03:00,3.80715,3.80715,3.80372,3.80423,11750000.0
2009-02-18 21:04:00,3.80368,3.80544,3.80259,3.80506,9130000.0
2009-02-18 21:05:00,3.80505,3.80611,3.80302,3.80428,6000000.0
2009-02-18 21:06:00,3.80195,3.80368,3.80058,3.80185,5250000.0
2009-02-18 21:07:00,3.80434,3.80471,3.80128,3.8035,10250000.0
2009-02-18 21:08:00,3.80417,3.80438,3.80009,3.80112,10000000.0
2009-02-18 21:09:00,3.8004,3.80184,3.79776,3.79863,8250000.0
2009-02-18 21:10:00,3.79614,3.79966,3.79614,3.79653,6750000.0
2009-02-18 21:11:00,3.79799,3.79911,3.79643,3.79911,5750000.0
2009-02-18 21:12:00,3.79845,3.79948,3.79594,3.79666,5500000.0
2009-02-18 21:13:00,3.79805,3.80238,3.7944,3.80198,8500000.0
2009-02-18 21:14:00,3.79987,3.80399,3.79987,3.80267,7750000.0
2009-02-18 21:15:00,3.80431,3.80533,3.79914,3.80017,10000000.0
2009-02-18 21:16:00,3.8033,3.80413,3.79922,3.80065,11000000.0
2009-02-18 21:17:00,3.80057,3.80298,3.79848,3.80245,7750000.0
2009-02-18 21:18:00,3.80362,3.80365,3.79836,3.80184,6750000.0
2009-02-18 21:19:00,3.80188,3.80355,3.80006,3.80285,7500000.0
2009-02-18 21:20:00,3.80368,3.80368,3.79836,3.80219,8500000.0
2009-02-18 21:21:00,3.8007,3.80229,3.79929,3.79929,8500000.0
2009-02-18 21:22:00,3.80085,3.80238,3.7989,3.80094,13000000.0
2009-02-18 21:23:00,3.80163,3.8024,3.80025,3.80033,5250000.0
2009-02-18 21:24:00,3.80024,3.80222,3.79992,3.80141,6500000.0
2009-02-18 21:25:00,3.80122,3.80177,3.79688,3.80018,11250000.0
2009-02-18 21:26:00,3.80111,3.80337,3.79919,3.80199,13380000.0
2009-02-18 21:27:00,3.80099,3.80286,3.79669,3.79669,5630000.0
2009-02-18 21:28:00,3.79692,3.80138,3.79561,3.79985,6000000.0
2009-02-18 21:29:00,3.80015,3.80328,3.79888,3.80328,8630000.0
2009-02-18 21:30:00,3.80077,3.80403,3.79905,3.80299,7750000.0
2009-02-18 21:31:00,3.80189,3.80285,3.79857,3.79944,8000000.0
2009-02-18 21:32:00,3.79839,3.80418,3.79839,3.80021,5750000.0
2009-02-18 21:33:00,3.80273,3.80405,3.80033,3.80244,5500000.0
2009-02-18 21:34:00,3.80249,3.80287,3.79945,3.80247,8000000.0
2009-02-18 21:35:00,3.7984,3.80348,3.7984,3.80231,7250000.0
2009-02-18 21:36:00,3.8025,3.80322,3.80138,3.80152,8500000.0
2009-02-18 21:37:00,3.80416,3.80536,3.8005,3.80536,7880000.0
2009-02-18 21:38:00,3.80303,3.80572,3.80231,3.80262,9500000.0
2009-02-18 21:39:00,3.8056,3.80862,3.80457,3.8058,8750000.0
2009-02-18 21:40:00,3.80626,3.80647,3.80247,3.80637,8000000.0
2009-02-18 21:41:00,3.80666,3.80759,3.80291,3.80291,6250000.0
2009-02-18 21:42:00,3.80642,3.8072,3.80527,3.80598,6250000.0
2009-02-18 21:43:00,3.80548,3.80692,3.80457,3.80465,9500000.0
2009-02-18 21:44:00,3.80593,3.80633,3.8007,3.80508,5500000.0
2009-02-18 21:45:00,3.80482,3.80581,3.80173,3.80173,8130000.0
2009-02-18 21:46:00,3.80725,3.80725,3.80263,3.80269,8750000.0
2009-02-18 21:47:00,3.80362,3.80415,3.80038,3.80276,8000000.0
2009-02-18 21:48:00,3.80207,3.80392,3.80142,3.80238,8750000.0
2009-02-18 21:49:00,3.80302,3.80388,3.80034,3.80034,5750000.0
2009-02-18 21:50:00,3.8014,3.80405,3.79948,3.80266,8500000.0
2009-02-18 21:51:00,3.79834,3.80331,3.79776,3.80175,5500000.0
2009-02-18 21:52:00,3.79997,3.80354,3.79997,3.80112,6630000.0
2009-02-18 21:53:00,3.80301,3.80301,3.79922,3.79922,10380000.0
2009-02-18 21:54:00,3.80136,3.80217,3.79833,3.8,6250000.0
2009-02-18 21:55:00,3.80193,3.80193,3.79754,3.80128,7750000.0
2009-02-18 21:56:00,3.80148,3.80172,3.79602,3.79602,5750000.0
2009-02-18 21:57:00,3.79874,3.80104,3.79756,3.79807,9250000.0
2009-02-18 21:58:00,3.79845,3.80002,3.79778,3.80002,8880000.0
2009-02-18 21:59:00,3.80108,3.80648,3.7999,3.7999,8630000.0
2009-02-18 22:00:00,3.8047,3.81198,3.79722,3.80248,15000000.0
2009-02-18 22:01:00,3.80089,3.80089,3.79639,3.79986,6000000.0
2009-02-18 22:02:00,3.7992,3.80058,3.79579,3.79773,14500000.0
2009-02-18 22:03:00,3.79912,3.80154,3.79741,3.79939,5500000.0
2009-02-18 22:04:00,3.8001,3.80089,3.79565,3.79777,14500000.0
2009-02-18 22:05:00,3.79497,3.79956,3.79497,3.79956,6130000.0
2009-02-18 22:06:00,3.79813,3.79948,3.79591,3.79591,9000000.0
2009-02-18 22:07:00,3.79937,3.80032,3.79784,3.79936,12750000.0
2009-02-18 22:08:00,3.8009,3.80176,3.79595,3.79595,19750000.0
2009-02-18 22:09:00,3.8013,3.8013,3.79633,3.79917,7250000.0
2009-02-18 22:10:00,3.79701,3.80288,3.79701,3.80072,22010000.0
2009-02-18 22:11:00,3.79944,3.80012,3.79449,3.79607,14130000.0
2009-02-18 22:12:00,3.79753,3.79843,3.79421,3.79421,11750000.0
2009-02-18 22:13:00,3.79742,3.79849,3.7933,3.79673,9000000.0
2009-02-18 22:14:00,3.7987,3.7993,3.79601,3.79785,13750000.0
2009-02-18 22:15:00,3.79756,3.79993,3.79555,3.79993,10000000.0
2009-02-18 22:16:00,3.79918,3.80112,3.79693,3.79956,9000000.0
2009-02-18 22:17:00,3.79831,3.79945,3.79415,3.79722,8000000.0
2009-02-18 22:18:00,3.79901,3.79901,3.79458,3.79785,5130000.0
2009-02-18 22:19:00,3.79821,3.79821,3.79437,3.79612,7750000.0
2009-02-18 22:20:00,3.79681,3.79769,3.79511,3.79589,6250000.0
2009-02-18 22:21:00,3.79399,3.79813,3.79375,3.79813,6880000.0
2009-02-18 22:22:00,3.79451,3.79975,3.79451,3.7996,6380000.0
2009-02-18 22:23:00,3.79986,3.80293,3.79692,3.80028,7880000.0
2009-02-18 22:24:00,3.7986,3.7986,3.79319,3.79667,6880000.0
2009-02-18 22:25:00,3.79945,3.79995,3.79476,3.7978,6000000.0
2009-02-18 22:26:00,3.79772,3.79949,3.79691,3.79846,10000000.0
2009-02-18 22:27:00,3.7988,3.80075,3.79717,3.79717,5500000.0
2009-02-18 22:28:00,3.8014,3.80176,3.79738,3.80124,13380000.0
2009-02-18 22:29:00,3.79905,3.8017,3.79882,3.79903,16000000.0
2009-02-18 22:30:00,3.79987,3.80228,3.79688,3.79688,6250000.0
2009-02-18 22:31:00,3.79953,3.80198,3.79825,3.80198,6000000.0
2009-02-18 22:32:00,3.7986,3.80112,3.79748,3.80022,9130000.0
2009-02-18 22:33:00,3.79933,3.80119,3.7988,3.80059,14880000.0
2009-02-18 22:34:00,3.7987,3.8013,3.7984,3.8013,8000000.0
2009-02-18 22:35:00,3.79849,3.80104,3.79392,3.79955,10750000.0
2009-02-18 22:36:00,3.79757,3.80092,3.79526,3.79971,11880000.0
2009-02-18 22:37:00,3.80064,3.80194,3.79847,3.79937,8250000.0
2009-02-18 22:38:00,3.79934,3.80054,3.79688,3.80025,7000000.0
2009-02-18 22:39:00,3.80125,3.80125,3.79681,3.80049,8000000.0
2009-02-18 22:40:00,3.7994,3.80166,3.79667,3.80166,10000000.0
2009-02-18 22:41:00,3.79731,3.80235,3.79511,3.79765,10380000.0
2009-02-18 22:42:00,3.79922,3.79952,3.79256,3.79849,9250000.0
2009-02-18 22:43:00,3.79913,3.80171,3.79745,3.79745,11750000.0
2009-02-18 22:44:00,3.79574,3.80074,3.79574,3.80074,7750000.0
2009-02-18 22:45:00,3.80073,3.80107,3.7992,3.80006,10500000.0
2009-02-18 22:46:00,3.79799,3.80245,3.79746,3.80043,10250000.0
2009-02-18 22:47:00,3.79719,3.801,3.79719,3.79891,7000000.0
2009-02-18 22:48:00,3.80072,3.80132,3.79624,3.80124,7000000.0
2009-02-18 22:49:00,3.79883,3.80066,3.79657,3.80064,12250000.0
2009-02-18 22:50:00,3.7998,3.80188,3.79899,3.80079,8500000.0
2009-02-18 22:51:00,3.80026,3.80236,3.80024,3.80024,5250000.0
2009-02-18 22:52:00,3.80187,3.80227,3.79734,3.80087,8000000.0
2009-02-18 22:53:00,3.80205,3.80224,3.79749,3.79749,12750000.0
2009-02-18 22:54:00,3.79927,3.80127,3.79769,3.79807,8000000.0
2009-02-18 22:55:00,3.80019,3.80261,3.79965,3.8016,8500000.0
2009-02-18 22:56:00,3.80102,3.80241,3.79924,3.79924,5250000.0
2009-02-18 22:57:00,3.80068,3.8022,3.79698,3.80027,12750000.0
2009-02-18 22:58:00,3.79817,3.80142,3.79798,3.79823,7000000.0
2009-02-18 22:59:00,3.80144,3.80144,3.79618,3.8002,13000000.0
2009-02-18 23:00:00,3.7963,3.79978,3.79442,3.79712,10750000.0
2009-02-18 23:01:00,3.80048,3.80048,3.79653,3.79829,5500000.0
2009-02-18 23:02:00,3.79856,3.80061,3.79774,3.79792,7000000.0
2009-02-18 23:03:00,3.79964,3.80111,3.79787,3.80111,7380000.0
2009-02-18 23:04:00,3.79984,3.80226,3.79984,3.80122,7250000.0
2009-02-18 23:05:00,3.80151,3.80275,3.79981,3.80244,9000000.0
2009-02-18 23:06:00,3.80303,3.80305,3.79798,3.80049,6000000.0
2009-02-18 23:07:00,3.80082,3.80301,3.7985,3.80301,10000000.0
2009-02-18 23:08:00,3.80267,3.80299,3.79816,3.80045,10000000.0
2009-02-18 23:09:00,3.8013,3.80286,3.79871,3.80286,12500000.0
2009-02-18 23:10:00,3.80191,3.80439,3.8011,3.80423,8000000.0
2009-02-18 23:11:00,3.80523,3.80523,3.80218,3.80425,10880000.0
2009-02-18 23:12:00,3.80226,3.8047,3.80037,3.80212,8000000.0
2009-02-18 23:13:00,3.80531,3.80531,3.80154,3.80352,11250000.0
2009-02-18 23:14:00,3.80424,3.80463,3.80147,3.80463,5630000.0
2009-02-18 23:15:00,3.80495,3.80495,3.80041,3.80419,6750000.0
2009-02-18 23:16:00,3.80518,3.80518,3.80249,3.80391,6750000.0
2009-02-18 23:17:00,3.80329,3.8039,3.80188,3.80234,8500000.0
2009-02-18 23:18:00,3.8039,3.8043,3.80199,3.8025,6250000.0
2009-02-18 23:19:00,3.80359,3.80369,3.79698,3.80355,7750000.0
2009-02-18 23:20:00,3.80132,3.80413,3.80132,3.80363,7500000.0
2009-02-18 23:21:00,3.80355,3.80415,3.79995,3.80415,5500000.0
2009-02-18 23:22:00,3.80318,3.80318,3.79782,3.80318,8250000.0
2009-02-18 23:23:00,3.80348,3.80348,3.79637,3.80078,7750000.0
2009-02-18 23:25:00,3.80433,3.80433,3.80076,3.80076,7750000.0
2009-02-18 23:26:00,3.80394,3.80425,3.79914,3.80425,8250000.0
2009-02-18 23:27:00,3.80412,3.80431,3.79981,3.80431,10000000.0
2009-02-18 23:28:00,3.8051,3.8051,3.80138,3.80348,9500000.0
2009-02-18 23:29:00,3.79996,3.8051,3.79996,3.80294,5500000.0
2009-02-18 23:30:00,3.79976,3.80636,3.79976,3.80256,9000000.0
2009-02-18 23:31:00,3.80228,3.80578,3.80228,3.80447,5500000.0
2009-02-18 23:32:00,3.80483,3.80483,3.80031,3.80031,10750000.0
2009-02-18 23:33:00,3.80439,3.80556,3.8036,3.80499,6500000.0
2009-02-18 23:34:00,3.80107,3.80555,3.80107,3.80555,7750000.0
2009-02-18 23:35:00,3.80581,3.80581,3.80258,3.80285,7630000.0
2009-02-18 23:36:00,3.80582,3.80604,3.80309,3.80593,9630000.0
2009-02-18 23:37:00,3.80481,3.80597,3.80302,3.80303,8500000.0
2009-02-18 23:38:00,3.80615,3.80615,3.80399,3.80545,7760000.0
2009-02-18 23:39:00,3.80507,3.80513,3.801,3.80474,7000000.0
2009-02-18 23:40:00,3.80432,3.80593,3.80254,3.80492,7500000.0
2009-02-18 23:41:00,3.80399,3.80474,3.80233,3.80458,10630000.0
2009-02-18 23:42:00,3.8043,3.80537,3.80337,3.80537,10750000.0
2009-02-18 23:43:00,3.80462,3.80559,3.80424,3.80522,6750000.0
2009-02-18 23:44:00,3.80257,3.80555,3.80257,3.80535,7130000.0
2009-02-18 23:45:00,3.80528,3.80528,3.79995,3.80449,15250000.0
2009-02-18 23:46:00,3.80293,3.80489,3.80105,3.80405,9000000.0
2009-02-18 23:47:00,3.80587,3.80587,3.80063,3.80431,6000000.0
2009-02-18 23:48:00,3.8057,3.8057,3.80197,3.80197,6750000.0
2009-02-18 23:49:00,3.80587,3.80587,3.80242,3.80403,6250000.0
2009-02-18 23:50:00,3.80581,3.80657,3.80485,3.80499,10750000.0
2009-02-18 23:51:00,3.80632,3.80667,3.80513,3.8061,10500000.0
2009-02-18 23:52:00,3.80672,3.80672,3.80182,3.80668,8500000.0
2009-02-18 23:53:00,3.80605,3.80623,3.80184,3.80623,5750000.0
2009-02-18 23:54:00,3.80579,3.80663,3.80429,3.80489,8250000.0
2009-02-18 23:55:00,3.80607,3.80672,3.80308,3.80672,8630000.0
2009-02-18 23:56:00,3.80516,3.80731,3.8041,3.80677,8250000.0
2009-02-18 23:57:00,3.80675,3.80797,3.80201,3.80797,5750000.0
2009-02-18 23:58:00,3.80715,3.80739,3.80322,3.80649,9750000.0
2009-02-18 23:59:00,3.80586,3.80966,3.80506,3.8068,6000000.0
2009-02-19 00:00:00,3.80701,3.80707,3.80394,3.80701,6250000.0
2009-02-19 00:01:00,3.80577,3.80716,3.80498,3.80633,10500000.0
2009-02-19 00:02:00,3.80805,3.80805,3.80422,3.80427,6500000.0
2009-02-19 00:03:00,3.80318,3.80493,3.80294,3.80493,5500000.0
2009-02-19 00:04:00,3.80395,3.80395,3.80038,3.80373,10750000.0
2009-02-19 00:05:00,3.80388,3.80416,3.80044,3.80333,7880000.0
2009-02-19 00:06:00,3.80285,3.80322,3.80204,3.80312,7000000.0
2009-02-19 00:07:00,3.80126,3.80521,3.80068,3.80357,8130000.0
2009-02-19 00:08:00,3.80307,3.80469,3.80062,3.80326,6750000.0
2009-02-19 00:09:00,3.80332,3.80344,3.8019,3.8029,10000000.0
2009-02-19 00:10:00,3.80193,3.80564,3.80193,3.8044,12250000.0
2009-02-19 00:11:00,3.80286,3.80341,3.7982,3.80317,10380000.0
2009-02-19 00:12:00,3.80226,3.80226,3.79912,3.80175,12000000.0
2009-02-19 00:13:00,3.80104,3.802,3.79984,3.80113,8250000.0
2009-02-19 00:14:00,3.79997,3.80063,3.79891,3.80063,12380000.0
2009-02-19 00:15:00,3.80043,3.80043,3.7984,3.79945,9380000.0
2009-02-19 00:16:00,3.80004,3.80004,3.79544,3.79737,10000000.0
2009-02-19 00:17:00,3.79858,3.80055,3.79785,3.80055,10500000.0
2009-02-19 00:18:00,3.79948,3.79955,3.79642,3.79852,13250000.0
2009-02-19 00:19:00,3.80136,3.80143,3.79845,3.80073,5880000.0
2009-02-19 00:20:00,3.80127,3.8014,3.7972,3.8014,13250000.0
2009-02-19 00:21:00,3.79537,3.80209,3.79537,3.80205,6130000.0
2009-02-19 00:22:00,3.80171,3.8021,3.79788,3.80183,8500000.0
2009-02-19 00:23:00,3.7995,3.80222,3.79894,3.80181,9000000.0
2009-02-19 00:24:00,3.80281,3.80296,3.79981,3.8005,5750000.0
2009-02-19 00:25:00,3.80114,3.80242,3.79729,3.79729,8500000.0
2009-02-19 00:26:00,3.80238,3.80375,3.79976,3.8013,6250000.0
2009-02-19 00:27:00,3.80216,3.80393,3.80015,3.80393,9250000.0
2009-02-19 00:28:00,3.80234,3.80495,3.80065,3.80495,12250000.0
2009-02-19 00:29:00,3.80244,3.8034,3.7983,3.7983,8500000.0
2009-02-19 00:31:00,3.80098,3.80564,3.80098,3.80162,12250000.0
2009-02-19 00:32:00,3.80147,3.80348,3.79932,3.79932,10750000.0
2009-02-19 00:33:00,3.80139,3.80294,3.79878,3.79878,7130000.0
2009-02-19 00:34:00,3.80018,3.80217,3.7973,3.80217,5630000.0
2009-02-19 00:35:00,3.80161,3.80161,3.79983,3.80061,9380000.0
2009-02-19 00:36:00,3.80217,3.80294,3.80057,3.80235,6000000.0
2009-02-19 00:37:00,3.80189,3.80189,3.79928,3.79928,5750000.0
2009-02-19 00:38:00,3.80154,3.80154,3.79673,3.7975,10880000.0
2009-02-19 00:39:00,3.79606,3.80041,3.79606,3.80041,9750000.0
2009-02-19 00:40:00,3.80183,3.80183,3.79896,3.80111,8500000.0
2009-02-19 00:41:00,3.80114,3.80248,3.80114,3.80248,7750000.0
2009-02-19 00:42:00,3.80345,3.80345,3.79683,3.79683,10250000.0
2009-02-19 00:43:00,3.80307,3.80307,3.79972,3.80035,5500000.0
2009-02-19 00:44:00,3.8026,3.8026,3.79799,3.80133,10880000.0
2009-02-19 00:45:00,3.8,3.80271,3.7994,3.80271,5880000.0
2009-02-19 00:46:00,3.80081,3.80215,3.79881,3.80108,6880000.0
2009-02-19 00:47:00,3.8013,3.8015,3.79937,3.79937,7750000.0
2009-02-19 00:48:00,3.79968,3.80225,3.79726,3.79726,6630000.0
2009-02-19 00:49:00,3.80112,3.80132,3.79882,3.80095,7000000.0
2009-02-19 00:50:00,3.80146,3.80146,3.79939,3.80031,7500000.0
2009-02-19 00:51:00,3.80049,3.8007,3.79884,3.80056,9630000.0
2009-02-19 00:52:00,3.80025,3.80071,3.79874,3.79994,11750000.0
2009-02-19 00:53:00,3.798,3.80091,3.79417,3.79857,10630000.0
2009-02-19 00:54:00,3.79917,3.79995,3.79339,3.79339,6750000.0
2009-02-19 00:55:00,3.79932,3.80108,3.79619,3.79763,8750000.0
2009-02-19 00:56:00,3.79972,3.80101,3.79613,3.80068,5250000.0
2009-02-19 00:57:00,3.79668,3.80045,3.79668,3.79928,11250000.0
2009-02-19 00:58:00,3.79874,3.8008,3.79577,3.79899,10000000.0
2009-02-19 00:59:00,3.79969,3.80094,3.79769,3.80094,5250000.0
2009-02-19 01:00:00,3.79681,3.80129,3.79681,3.80129,9500000.0
2009-02-19 01:01:00,3.80005,3.8004,3.79894,3.8004,7750000.0
2009-02-19 01:02:00,3.80178,3.80178,3.79811,3.80039,9750000.0
2009-02-19 01:03:00,3.79877,3.80317,3.79844,3.8026,8630000.0
2009-02-19 01:04:00,3.80259,3.80297,3.79748,3.8027,7500000.0
2009-02-19 01:05:00,3.79919,3.80338,3.79919,3.80126,7750000.0
2009-02-19 01:06:00,3.80113,3.80366,3.79864,3.80354,12750000.0
2009-02-19 01:07:00,3.80113,3.80548,3.80109,3.80473,8000000.0
2009-02-19 01:08:00,3.80365,3.80384,3.80116,3.8012,7510000.0
2009-02-19 01:09:00,3.8042,3.8042,3.79697,3.80045,10750000.0
2009-02-19 01:10:00,3.80094,3.80273,3.79874,3.80147,13130000.0
2009-02-19 01:11:00,3.80002,3.80286,3.80002,3.80155,10130000.0
2009-02-19 01:12:00,3.8027,3.80287,3.80005,3.80005,9500000.0
2009-02-19 01:13:00,3.80321,3.8035,3.80112,3.80127,5750000.0
2009-02-19 01:14:00,3.80378,3.80378,3.8004,3.80113,12630000.0
2009-02-19 01:15:00,3.80343,3.80343,3.79926,3.80226,10130000.0
2009-02-19 01:16:00,3.80098,3.8014,3.79834,3.80088,5250000.0
2009-02-19 01:17:00,3.80239,3.80239,3.79777,3.80192,5500000.0
2009-02-19 01:18:00,3.80105,3.80291,3.79867,3.79867,6000000.0
2009-02-19 01:19:00,3.79925,3.80269,3.79925,3.80269,11000000.0
2009-02-19 01:20:00,3.80072,3.80241,3.8004,3.80172,8250000.0
2009-02-19 01:21:00,3.8012,3.80264,3.80077,3.80145,5500000.0
2009-02-19 01:22:00,3.80123,3.80336,3.79862,3.80073,13250000.0
2009-02-19 01:23:00,3.80234,3.80377,3.80012,3.80012,9750000.0
2009-02-19 01:24:00,3.80252,3.8044,3.80126,3.8044,5500000.0
2009-02-19 01:25:00,3.80411,3.80421,3.80096,3.80225,8000000.0
2009-02-19 01:26:00,3.8039,3.80482,3.80156,3.80366,6250000.0
2009-02-19 01:27:00,3.80418,3.80469,3.80102,3.80469,6130000.0
2009-02-19 01:28:00,3.80392,3.80421,3.79927,3.80184,16630000.0
2009-02-19 01:29:00,3.80517,3.80517,3.80091,3.80091,7880000.0
2009-02-19 01:30:00,3.8015,3.80502,3.79964,3.80466,10750000.0
2009-02-19 01:31:00,3.80136,3.80547,3.80086,3.80369,24880000.0
2009-02-19 01:32:00,3.80392,3.80392,3.7991,3.80363,10500000.0
2009-02-19 01:33:00,3.804,3.804,3.79615,3.80287,22000000.0
2009-02-19 01:34:00,3.8026,3.80333,3.80175,3.80207,7000000.0
2009-02-19 01:35:00,3.80304,3.80377,3.8023,3.80324,8500000.0
2009-02-19 01:36:00,3.80209,3.8034,3.79974,3.80309,10750000.0
2009-02-19 01:37:00,3.80112,3.80255,3.79863,3.80097,6250000.0
2009-02-19 01:38:00,3.80018,3.80267,3.80018,3.8015,6750000.0
2009-02-19 01:39:00,3.803,3.80329,3.7986,3.80329,11000000.0
2009-02-19 01:40:00,3.80093,3.80242,3.79982,3.802,6000000.0
2009-02-19 01:41:00,3.80206,3.80206,3.79834,3.80151,7500000.0
2009-02-19 01:42:00,3.80138,3.80216,3.79921,3.80071,10250000.0
2009-02-19 01:43:00,3.80247,3.80247,3.79805,3.80064,5500000.0
2009-02-19 01:44:00,3.79767,3.80013,3.79767,3.79983,6500000.0
2009-02-19 01:45:00,3.7995,3.80028,3.79525,3.7995,6250000.0
2009-02-19 01:46:00,3.7959,3.79908,3.7959,3.79908,8500000.0
2009-02-19 01:47:00,3.79987,3.79987,3.79509,3.79955,7750000.0
2009-02-19 01:48:00,3.8003,3.8003,3.79946,3.8,7000000.0
2009-02-19 01:49:00,3.79993,3.80006,3.79578,3.79908,7500000.0
2009-02-19 01:50:00,3.797,3.79966,3.79482,3.79947,8250000.0
2009-02-19 01:51:00,3.7969,3.79891,3.7969,3.79846,8880000.0
2009-02-19 01:52:00,3.79861,3.79861,3.79381,3.7979,5750000.0
2009-02-19 01:53:00,3.79649,3.79765,3.79581,3.79723,6250000.0
2009-02-19 01:54:00,3.79301,3.79717,3.79301,3.79628,8250000.0
2009-02-19 01:55:00,3.79617,3.79769,3.79236,3.79635,7250000.0
2009-02-19 01:56:00,3.79718,3.79815,3.79322,3.79815,12380000.0
2009-02-19 01:57:00,3.79464,3.79759,3.79464,3.79704,13130000.0
2009-02-19 01:58:00,3.79772,3.79772,3.79685,3.79704,5500000.0
2009-02-19 02:01:00,3.79723,3.79733,3.79387,3.79707,5750000.0
2009-02-19 02:02:00,3.79793,3.79824,3.79442,3.79824,14750000.0
2009-02-19 02:03:00,3.79888,3.80005,3.79585,3.79816,6000000.0
2009-02-19 02:04:00,3.79804,3.80016,3.79657,3.79717,17630000.0
2009-02-19 02:05:00,3.79752,3.80115,3.79752,3.80115,6250000.0
2009-02-19 02:06:00,3.79712,3.80211,3.79712,3.80211,8750000.0
2009-02-19 02:07:00,3.80189,3.80242,3.7977,3.80218,9750000.0
2009-02-19 02:08:00,3.80171,3.80171,3.80033,3.80033,5630000.0
2009-02-19 02:09:00,3.80183,3.80183,3.7986,3.79943,11250000.0
2009-02-19 02:10:00,3.80156,3.80156,3.79936,3.80094,9250000.0
2009-02-19 02:11:00,3.80009,3.80014,3.79695,3.79695,7750000.0
2009-02-19 02:12:00,3.79948,3.79992,3.79796,3.79992,10750000.0
2009-02-19 02:13:00,3.79599,3.79983,3.79517,3.79827,8500000.0
2009-02-19 02:14:00,3.79978,3.8001,3.79356,3.79975,16000000.0
2009-02-19 02:15:00,3.79958,3.80016,3.79389,3.79915,13000000.0
2009-02-19 02:16:00,3.79874,3.79874,3.79278,3.7978,12000000.0
2009-02-19 02:17:00,3.79499,3.79832,3.79314,3.79804,7000000.0
2009-02-19 02:18:00,3.79762,3.79762,3.79381,3.79638,10500000.0
2009-02-19 02:19:00,3.79464,3.79696,3.79425,3.7968,13250000.0
2009-02-19 02:20:00,3.79655,3.79739,3.79203,3.79739,5500000.0
2009-02-19 02:21:00,3.79674,3.79814,3.79567,3.7979,7750000.0
2009-02-19 02:22:00,3.79598,3.79928,3.79257,3.79257,14250000.0
2009-02-19 02:23:00,3.79775,3.79935,3.79752,3.79935,10000000.0
2009-02-19 02:24:00,3.79933,3.8005,3.79667,3.79959,9000000.0
2009-02-19 02:25:00,3.79717,3.79886,3.79446,3.79446,6250000.0
2009-02-19 02:26:00,3.79762,3.79783,3.7943,3.79767,5630000.0
2009-02-19 02:27:00,3.79983,3.79983,3.79548,3.79948,13250000.0
2009-02-19 02:28:00,3.79978,3.79994,3.7946,3.79939,7000000.0
2009-02-19 02:29:00,3.79438,3.79952,3.79438,3.79824,7380000.0
2009-02-19 02:30:00,3.79972,3.79972,3.79761,3.79805,8500000.0
2009-02-19 02:31:00,3.79949,3.79949,3.79496,3.79762,10000000.0
2009-02-19 02:32:00,3.80044,3.80044,3.79734,3.79734,12250000.0
2009-02-19 02:33:00,3.79589,3.79964,3.79352,3.79352,14500000.0
2009-02-19 02:34:00,3.79904,3.79904,3.7939,3.79654,13000000.0
2009-02-19 02:35:00,3.79511,3.79894,3.79511,3.79554,8500000.0
2009-02-19 02:36:00,3.79617,3.79882,3.79089,3.79751,8500000.0
2009-02-19 02:37:00,3.79876,3.79883,3.79566,3.79737,8500000.0
2009-02-19 02:38:00,3.79785,3.79964,3.79529,3.7959,9250000.0
2009-02-19 02:39:00,3.79906,3.79906,3.79528,3.79724,6500000.0
2009-02-19 02:40:00,3.799,3.799,3.79612,3.79612,9250000.0
2009-02-19 02:41:00,3.79749,3.79907,3.79547,3.79785,9500000.0
2009-02-19 02:42:00,3.79655,3.79874,3.79365,3.79642,9000000.0
2009-02-19 02:43:00,3.79663,3.79784,3.79481,3.79504,11750000.0
2009-02-19 02:44:00,3.79696,3.79717,3.79484,3.79484,6750000.0
2009-02-19 02:45:00,3.79341,3.79589,3.79309,3.79577,5880000.0
2009-02-19 02:46:00,3.79207,3.79573,3.79207,3.79336,8130000.0
2009-02-19 02:47:00,3.79528,3.79596,3.79444,3.7947,9000000.0
2009-02-19 02:48:00,3.7962,3.7962,3.79027,3.79477,15500000.0
2009-02-19 02:49:00,3.79548,3.79548,3.79123,3.79353,8130000.0
2009-02-19 02:50:00,3.79485,3.79527,3.79017,3.79399,5500000.0
2009-02-19 02:51:00,3.79335,3.79619,3.79335,3.79619,7000000.0
2009-02-19 02:52:00,3.79423,3.79676,3.794,3.79576,10130000.0
2009-02-19 02:53:00,3.79532,3.79624,3.79462,3.79548,5750000.0
2009-02-19 02:54:00,3.79551,3.79759,3.79366,3.79577,5250000.0
2009-02-19 02:55:00,3.79823,3.79823,3.79717,3.79746,7750000.0
2009-02-19 02:56:00,3.79673,3.79866,3.79603,3.79603,11250000.0
2009-02-19 02:57:00,3.79348,3.79645,3.79308,3.79496,12250000.0
2009-02-19 02:58:00,3.79588,3.79588,3.79144,3.79378,11500000.0
2009-02-19 02:59:00,3.79538,3.79606,3.79215,3.79415,10500000.0
2009-02-19 03:00:00,3.79496,3.79536,3.79117,3.79496,10250000.0
2009-02-19 03:01:00,3.79344,3.79524,3.79023,3.79416,12750000.0
2009-02-19 03:02:00,3.79385,3.79591,3.79166,3.79591,6250000.0
2009-02-19 03:03:00,3.79512,3.79512,3.79218,3.79352,7750000.0
2009-02-19 03:04:00,3.79222,3.79397,3.79186,3.79186,7250000.0
2009-02-19 03:05:00,3.79336,3.79494,3.7915,3.79443,13380000.0
2009-02-19 03:06:00,3.79371,3.79507,3.79057,3.79299,15250000.0
2009-02-19 03:07:00,3.79359,3.79479,3.79142,3.79335,7500000.0
2009-02-19 03:08:00,3.79311,3.79523,3.79311,3.79518,8130000.0
2009-02-19 03:09:00,3.79409,3.79542,3.79053,3.79504,11750000.0
2009-02-19 03:11:00,3.79512,3.79543,3.79095,3.79211,10130000.0
2009-02-19 03:12:00,3.79556,3.79556,3.79176,3.79372,9750000.0
2009-02-19 03:13:00,3.7953,3.79611,3.79234,3.7942,8750000.0
2009-02-19 03:14:00,3.79595,3.79595,3.7927,3.7927,18000000.0
2009-02-19 03:15:00,3.79478,3.79478,3.79043,3.7926,10500000.0
2009-02-19 03:16:00,3.7951,3.79638,3.79311,3.79369,9750000.0
2009-02-19 03:17:00,3.79517,3.79695,3.79108,3.79277,8750000.0
2009-02-19 03:18:00,3.79386,3.79541,3.79332,3.79336,9750000.0
2009-02-19 03:19:00,3.79654,3.79793,3.79076,3.79076,11750000.0
2009-02-19 03:20:00,3.79549,3.79628,3.79294,3.79628,5500000.0
2009-02-19 03:21:00,3.79403,3.79495,3.79104,3.79352,8000000.0
2009-02-19 03:22:00,3.79523,3.79559,3.79073,3.79073,9750000.0
2009-02-19 03:23:00,3.79733,3.79733,3.79243,3.79656,8500000.0
2009-02-19 03:24:00,3.79412,3.79592,3.79037,3.79289,17000000.0
2009-02-19 03:25:00,3.79572,3.79572,3.79129,3.79299,9750000.0
2009-02-19 03:26:00,3.79527,3.79527,3.79428,3.7944,10250000.0
2009-02-19 03:27:00,3.79433,3.79438,3.7896,3.79263,9000000.0
2009-02-19 03:28:00,3.79263,3.79482,3.79073,3.79471,8000000.0
2009-02-19 03:29:00,3.7941,3.79452,3.79239,3.79239,8000000.0
2009-02-19 03:30:00,3.79402,3.7942,3.79022,3.7942,8500000.0
2009-02-19 03:31:00,3.79366,3.79392,3.78896,3.79308,10750000.0
2009-02-19 03:32:00,3.79523,3.79624,3.7929,3.79443,10250000.0
2009-02-19 03:33:00,3.79549,3.79629,3.79029,3.79528,8750000.0
2009-02-19 03:34:00,3.79358,3.79525,3.79069,3.79427,7500000.0
2009-02-19 03:35:00,3.79341,3.79487,3.79325,3.79376,8880000.0
2009-02-19 03:36:00,3.79443,3.79644,3.79041,3.79644,6750000.0
2009-02-19 03:37:00,3.79459,3.79702,3.79459,3.79702,7750000.0
2009-02-19 03:38:00,3.79623,3.79684,3.79454,3.79454,7000000.0
2009-02-19 03:39:00,3.7957,3.79783,3.79437,3.79725,10750000.0
2009-02-19 03:40:00,3.79447,3.799,3.79447,3.799,11000000.0
2009-02-19 03:41:00,3.79641,3.79726,3.79516,3.79516,6880000.0
2009-02-19 03:42:00,3.79345,3.79701,3.79345,3.79701,7250000.0
2009-02-19 03:43:00,3.79697,3.79925,3.79492,3.79577,10500000.0
2009-02-19 03:44:00,3.79729,3.7985,3.79407,3.79589,5250000.0
2009-02-19 03:45:00,3.79777,3.79777,3.79229,3.79229,7750000.0
2009-02-19 03:46:00,3.79636,3.79639,3.79184,3.79603,8750000.0
2009-02-19 03:47:00,3.79537,3.79612,3.79275,3.79275,6750000.0
2009-02-19 03:48:00,3.79635,3.79706,3.79326,3.79579,8750000.0
2009-02-19 03:49:00,3.7947,3.79733,3.7947,3.79647,6000000.0
2009-02-19 03:50:00,3.7924,3.79707,3.7924,3.79517,6630000.0
2009-02-19 03:51:00,3.79403,3.79809,3.7933,3.79809,14130000.0
2009-02-19 03:52:00,3.79742,3.7991,3.79439,3.796,8380000.0
2009-02-19 03:53:00,3.79815,3.80027,3.79692,3.80027,9250000.0
2009-02-19 03:54:00,3.80027,3.80121,3.79607,3.80055,6000000.0
2009-02-19 03:55:00,3.80059,3.80062,3.79588,3.79776,15500000.0
2009-02-19 03:56:00,3.7977,3.79928,3.79521,3.79923,7000000.0
2009-02-19 03:57:00,3.79753,3.7993,3.79624,3.79868,6000000.0
2009-02-19 03:58:00,3.79921,3.79993,3.79342,3.79605,6000000.0
2009-02-19 03:59:00,3.79771,3.79771,3.79547,3.79602,7000000.0
2009-02-19 04:00:00,3.79772,3.79772,3.79275,3.7958,8380000.0
2009-02-19 04:01:00,3.79611,3.7974,3.79463,3.7971,8880000.0
2009-02-19 04:02:00,3.79603,3.79761,3.79596,3.79641,8250000.0
2009-02-19 04:03:00,3.79555,3.79741,3.79317,3.79498,6500000.0
2009-02-19 04:04:00,3.79698,3.79698,3.79487,3.79487,8380000.0
2009-02-19 04:05:00,3.79487,3.79691,3.79487,3.79574,9250000.0
2009-02-19 04:06:00,3.79652,3.79663,3.79498,3.7958,8000000.0
2009-02-19 04:07:00,3.79667,3.79707,3.79379,3.79707,10000000.0
2009-02-19 04:08:00,3.79722,3.79732,3.79138,3.79532,9750000.0
2009-02-19 04:09:00,3.79762,3.798,3.79454,3.79779,7000000.0
2009-02-19 04:10:00,3.79375,3.79707,3.79319,3.79682,9250000.0
2009-02-19 04:11:00,3.79611,3.79857,3.79597,3.79602,7750000.0
2009-02-19 04:12:00,3.79557,3.79812,3.79466,3.79595,9250000.0
2009-02-19 04:13:00,3.79798,3.79798,3.79171,3.79504,14000000.0
2009-02-19 04:14:00,3.79851,3.7987,3.79604,3.79748,5500000.0
2009-02-19 04:15:00,3.80016,3.80016,3.79564,3.79607,9750000.0
2009-02-19 04:16:00,3.79888,3.79893,3.79536,3.79536,9250000.0
2009-02-19 04:17:00,3.79646,3.79792,3.79646,3.7976,6250000.0
2009-02-19 04:18:00,3.79624,3.79822,3.79434,3.79756,13000000.0
2009-02-19 04:19:00,3.7984,3.7984,3.79334,3.79579,12000000.0
2009-02-19 04:20:00,3.79684,3.79766,3.79244,3.79766,5250000.0
2009-02-19 04:21:00,3.79608,3.7976,3.79567,3.79719,8750000.0
2009-02-19 04:22:00,3.79551,3.79796,3.79516,3.79704,8880000.0
2009-02-19 04:23:00,3.79806,3.79806,3.79433,3.79695,12000000.0
2009-02-19 04:24:00,3.79806,3.79806,3.7931,3.79401,9500000.0
2009-02-19 04:25:00,3.79755,3.79825,3.79343,3.7938,7750000.0
2009-02-19 04:26:00,3.79615,3.79706,3.79389,3.79389,9250000.0
2009-02-19 04:27:00,3.79719,3.79719,3.79401,3.79484,8630000.0
2009-02-19 04:28:00,3.79606,3.79658,3.79081,3.79277,10250000.0
2009-02-19 04:29:00,3.79692,3.79707,3.7953,3.79659,6000000.0
2009-02-19 04:30:00,3.79373,3.79725,3.79186,3.79725,8500000.0
2009-02-19 04:31:00,3.79741,3.79983,3.79522,3.79522,8000000.0
2009-02-19 04:32:00,3.79579,3.79659,3.79444,3.79551,5750000.0
2009-02-19 04:33:00,3.79546,3.79679,3.78992,3.79566,5500000.0
2009-02-19 04:34:00,3.79528,3.79607,3.78939,3.79197,11500000.0
2009-02-19 04:35:00,3.79534,3.79714,3.79267,3.7951,9750000.0
2009-02-19 04:36:00,3.79419,3.79562,3.79124,3.79557,8500000.0
2009-02-19 04:37:00,3.79563,3.79563,3.79287,3.79465,8750000.0
2009-02-19 04:38:00,3.79266,3.79438,3.79115,3.79271,5750000.0
2009-02-19 04:39:00,3.79222,3.79741,3.79092,3.79362,7000000.0
2009-02-19 04:40:00,3.79489,3.7971,3.79348,3.7971,10000000.0
2009-02-19 04:41:00,3.79521,3.79683,3.79184,3.79508,12000000.0
2009-02-19 04:42:00,3.79567,3.79569,3.79039,3.7925,10500000.0
2009-02-19 04:43:00,3.79571,3.79858,3.79368,3.79811,8630000.0
2009-02-19 04:44:00,3.79719,3.79846,3.7967,3.79817,10880000.0
2009-02-19 04:45:00,3.79801,3.79801,3.79207,3.79547,7500000.0
2009-02-19 04:46:00,3.79774,3.79774,3.79442,3.79552,8630000.0
2009-02-19 04:47:00,3.79751,3.79751,3.79317,3.7949,7750000.0
2009-02-19 04:48:00,3.79808,3.7982,3.79394,3.79421,5500000.0
2009-02-19 04:49:00,3.7954,3.79942,3.7953,3.79757,12500000.0
2009-02-19 04:50:00,3.79945,3.79996,3.79383,3.79829,6750000.0
2009-02-19 04:51:00,3.79993,3.79993,3.7949,3.79501,6000000.0
2009-02-19 04:52:00,3.79757,3.79847,3.79365,3.79678,5750000.0
2009-02-19 04:53:00,3.79808,3.79901,3.79621,3.79901,9750000.0
2009-02-19 04:54:00,3.79741,3.79872,3.79627,3.79853,10380000.0
2009-02-19 04:55:00,3.7976,3.79848,3.79415,3.79415,6250000.0
2009-02-19 04:56:00,3.79717,3.7981,3.79534,3.79675,5750000.0
2009-02-19 04:57:00,3.79808,3.79851,3.79514,3.79667,7630000.0
2009-02-19 04:58:00,3.79807,3.79807,3.79285,3.79285,7750000.0
2009-02-19 04:59:00,3.79747,3.79811,3.79425,3.79811,11500000.0
2009-02-19 05:00:00,3.79708,3.79708,3.79135,3.79267,12380000.0
2009-02-19 05:01:00,3.79616,3.79639,3.79527,3.79582,9250000.0
2009-02-19 05:02:00,3.79732,3.79778,3.79598,3.79778,7500000.0
2009-02-19 05:03:00,3.79758,3.79758,3.79623,3.79623,5250000.0
2009-02-19 05:04:00,3.79766,3.79766,3.79313,3.79394,21000000.0
2009-02-19 05:05:00,3.79543,3.79648,3.79021,3.79218,12000000.0
2009-02-19 05:06:00,3.79289,3.79423,3.78996,3.79409,10130000.0
2009-02-19 05:07:00,3.79424,3.79455,3.7924,3.7924,7000000.0
2009-02-19 05:08:00,3.79126,3.79408,3.78986,3.79215,7000000.0
2009-02-19 05:09:00,3.79409,3.79459,3.79082,3.79377,13250000.0
2009-02-19 05:10:00,3.79268,3.79361,3.79133,3.79337,7000000.0
2009-02-19 05:11:00,3.79374,3.79424,3.79147,3.79281,10250000.0
2009-02-19 05:12:00,3.79187,3.79372,3.79082,3.79323,11250000.0
2009-02-19 05:13:00,3.7936,3.79362,3.78995,3.78995,6250000.0
2009-02-19 05:14:00,3.79012,3.79429,3.79012,3.79252,5250000.0
2009-02-19 05:15:00,3.79162,3.7935,3.78904,3.7935,6000000.0
2009-02-19 05:16:00,3.79344,3.79344,3.78899,3.79308,11000000.0
2009-02-19 05:17:00,3.7935,3.7935,3.79181,3.7923,6880000.0
2009-02-19 05:18:00,3.79391,3.79391,3.78832,3.78832,8500000.0
2009-02-19 05:19:00,3.7934,3.7934,3.79152,3.79155,8250000.0
2009-02-19 05:20:00,3.79288,3.79288,3.78892,3.79079,11130000.0
2009-02-19 05:21:00,3.7932,3.7932,3.78745,3.79071,18010000.0
2009-02-19 05:22:00,3.79335,3.79335,3.78967,3.78967,9000000.0
2009-02-19 05:23:00,3.79075,3.79287,3.79075,3.79287,7500000.0
2009-02-19 05:24:00,3.78974,3.7912,3.78728,3.78798,6750000.0
2009-02-19 05:25:00,3.79142,3.79142,3.78905,3.79114,6250000.0
2009-02-19 05:26:00,3.79079,3.79079,3.7856,3.78915,8750000.0
2009-02-19 05:27:00,3.79058,3.79112,3.78868,3.78868,9250000.0
2009-02-19 05:28:00,3.79119,3.79213,3.78986,3.79188,6130000.0
2009-02-19 05:29:00,3.7892,3.7903,3.78478,3.78907,8130000.0
2009-02-19 05:30:00,3.79094,3.79199,3.78602,3.79109,6750000.0
2009-02-19 05:31:00,3.79049,3.79215,3.78916,3.79072,9500000.0
2009-02-19 05:32:00,3.79242,3.79242,3.78868,3.79083,9000000.0
2009-02-19 05:33:00,3.79116,3.79198,3.79101,3.79198,6750000.0
2009-02-19 05:34:00,3.79206,3.79206,3.78855,3.79174,6130000.0
2009-02-19 05:35:00,3.79162,3.79307,3.78856,3.79219,5750000.0
2009-02-19 05:36:00,3.79286,3.79303,3.79128,3.79191,7880000.0
2009-02-19 05:37:00,3.79242,3.79242,3.78933,3.79095,5500000.0
2009-02-19 05:38:00,3.78992,3.79241,3.78954,3.79202,13880000.0
2009-02-19 05:39:00,3.79265,3.79265,3.78629,3.79233,13000000.0
2009-02-19 05:40:00,3.79296,3.79308,3.79109,3.79109,5750000.0
2009-02-19 05:41:00,3.79275,3.79275,3.78761,3.792,11500000.0
2009-02-19 05:42:00,3.792,3.79266,3.78669,3.79208,6000000.0
2009-02-19 05:43:00,3.7901,3.79235,3.787,3.79185,7750000.0
2009-02-19 05:44:00,3.78868,3.79274,3.78865,3.79165,8500000.0
2009-02-19 05:45:00,3.79081,3.79122,3.78837,3.79122,11000000.0
2009-02-19 05:46:00,3.79025,3.79154,3.78856,3.79154,10130000.0
2009-02-19 05:47:00,3.79123,3.79123,3.78886,3.78886,5500000.0
2009-02-19 05:48:00,3.78911,3.79139,3.78858,3.7909,8000000.0
2009-02-19 05:49:00,3.79095,3.79124,3.78939,3.78939,8880000.0
2009-02-19 05:50:00,3.79122,3.79162,3.78572,3.7876,8500000.0
2009-02-19 05:51:00,3.7912,3.7912,3.78768,3.79043,13250000.0
2009-02-19 05:52:00,3.79018,3.79077,3.78611,3.79077,7250000.0
2009-02-19 05:53:00,3.79024,3.79142,3.78656,3.79107,12250000.0
2009-02-19 05:54:00,3.79098,3.79162,3.78956,3.78986,6250000.0
2009-02-19 05:55:00,3.79077,3.79152,3.78496,3.79065,12750000.0
2009-02-19 05:56:00,3.79179,3.79187,3.78733,3.79134,12000000.0
2009-02-19 05:57:00,3.79113,3.7921,3.78785,3.78785,6500000.0
2009-02-19 05:58:00,3.79082,3.79203,3.78962,3.78962,5750000.0
2009-02-19 05:59:00,3.78753,3.78992,3.78753,3.78978,8250000.0
2009-02-19 06:00:00,3.78756,3.79221,3.78756,3.79197,7130000.0
2009-02-19 06:01:00,3.79245,3.7926,3.7905,3.7926,8500000.0
2009-02-19 06:02:00,3.79119,3.79258,3.78762,3.7923,12750000.0
2009-02-19 06:03:00,3.79031,3.79272,3.78991,3.79272,11250000.0
2009-02-19 06:04:00,3.79268,3.79268,3.78758,3.78765,6750000.0
2009-02-19 06:05:00,3.79359,3.79359,3.7893,3.79271,9000000.0
2009-02-19 06:06:00,3.78996,3.79327,3.78996,3.79096,11250000.0
2009-02-19 06:07:00,3.79116,3.79297,3.79116,3.79239,5630000.0
2009-02-19 06:08:00,3.79047,3.79224,3.78997,3.79112,8750000.0
2009-02-19 06:09:00,3.79213,3.79213,3.78642,3.7909,10500000.0
2009-02-19 06:10:00,3.791,3.79242,3.78865,3.79242,6500000.0
2009-02-19 06:11:00,3.79236,3.79279,3.79091,3.79264,9380000.0
2009-02-19 06:12:00,3.79194,3.79297,3.7895,3.79038,7250000.0
2009-02-19 06:13:00,3.79219,3.79302,3.79085,3.79085,8880000.0
2009-02-19 06:14:00,3.79032,3.79222,3.78858,3.79147,10880000.0
2009-02-19 06:15:00,3.79225,3.79249,3.78782,3.78782,7750000.0
2009-02-19 06:16:00,3.79161,3.79161,3.78673,3.78877,14000000.0
2009-02-19 06:17:00,3.79029,3.79031,3.78644,3.79031,6250000.0
2009-02-19 06:18:00,3.79015,3.79018,3.78637,3.79002,5500000.0
2009-02-19 06:19:00,3.7875,3.78956,3.7875,3.78956,9250000.0
2009-02-19 06:20:00,3.78935,3.78993,3.78604,3.7886,12000000.0
2009-02-19 06:21:00,3.78987,3.79063,3.78663,3.78663,7500000.0
2009-02-19 06:22:00,3.78975,3.79008,3.78581,3.78862,18250000.0
2009-02-19 06:23:00,3.78567,3.79006,3.78567,3.78958,6130000.0
2009-02-19 06:24:00,3.78576,3.78984,3.78572,3.7878,17250000.0
2009-02-19 06:25:00,3.79113,3.79113,3.78718,3.79025,8000000.0
2009-02-19 06:26:00,3.78966,3.79082,3.7871,3.79082,13760000.0
2009-02-19 06:27:00,3.79122,3.79122,3.78665,3.79003,12500000.0
2009-02-19 06:28:00,3.78956,3.7899,3.78542,3.78976,5500000.0
2009-02-19 06:29:00,3.7913,3.7913,3.78594,3.79044,7250000.0
2009-02-19 06:30:00,3.79028,3.79114,3.78629,3.78629,10380000.0
2009-02-19 06:31:00,3.79092,3.79323,3.78992,3.7911,11250000.0
2009-02-19 06:32:00,3.79127,3.79184,3.7873,3.79184,9750000.0
2009-02-19 06:33:00,3.79163,3.79257,3.78785,3.7901,8500000.0
2009-02-19 06:34:00,3.79128,3.79128,3.78792,3.78792,9750000.0
2009-02-19 06:35:00,3.78929,3.78984,3.78748,3.78984,9500000.0
2009-02-19 06:36:00,3.79057,3.79205,3.78838,3.79053,6250000.0
2009-02-19 06:37:00,3.79209,3.79209,3.788,3.79006,12880000.0
2009-02-19 06:38:00,3.79026,3.79254,3.78843,3.79062,9250000.0
2009-02-19 06:39:00,3.79121,3.79228,3.7891,3.79228,9380000.0
2009-02-19 06:40:00,3.79131,3.79255,3.7896,3.79255,7000000.0
2009-02-19 06:41:00,3.79174,3.79228,3.7881,3.79222,12500000.0
2009-02-19 06:42:00,3.79217,3.79236,3.78954,3.79174,8380000.0
2009-02-19 06:43:00,3.79238,3.79456,3.79072,3.7935,13000000.0
2009-02-19 06:44:00,3.79103,3.79398,3.79061,3.79061,10250000.0
2009-02-19 06:45:00,3.79527,3.79527,3.79071,3.79299,10750000.0
2009-02-19 06:46:00,3.79534,3.79534,3.78992,3.79329,9250000.0
2009-02-19 06:47:00,3.79501,3.79501,3.78858,3.79444,9250000.0
2009-02-19 06:48:00,3.79353,3.79353,3.79008,3.79043,8500000.0
2009-02-19 06:49:00,3.79395,3.79592,3.79135,3.79545,13500000.0
2009-02-19 06:50:00,3.79333,3.7951,3.78875,3.78875,7000000.0
2009-02-19 06:51:00,3.79358,3.79526,3.79346,3.79368,5880000.0
2009-02-19 06:52:00,3.79444,3.79513,3.79306,3.79306,6500000.0
2009-02-19 06:53:00,3.79352,3.79479,3.78906,3.79479,9750000.0
2009-02-19 06:54:00,3.79407,3.79458,3.78771,3.79443,11130000.0
2009-02-19 06:55:00,3.79525,3.79525,3.78994,3.79223,13250000.0
2009-02-19 06:56:00,3.79394,3.79394,3.78782,3.79073,5500000.0
2009-02-19 06:57:00,3.79238,3.79353,3.7903,3.79281,14130000.0
2009-02-19 06:58:00,3.78919,3.79347,3.78919,3.79277,5500000.0
2009-02-19 06:59:00,3.79316,3.79316,3.79109,3.7914,6250000.0
2009-02-19 07:00:00,3.79137,3.79422,3.79137,3.793,8000000.0
2009-02-19 07:01:00,3.7926,3.79282,3.78942,3.79057,8750000.0
2009-02-19 07:02:00,3.79331,3.79331,3.78762,3.7907,7750000.0
2009-02-19 07:03:00,3.79161,3.79205,3.78845,3.79109,6500000.0
2009-02-19 07:04:00,3.79212,3.79212,3.78787,3.79176,10000000.0
2009-02-19 07:05:00,3.78787,3.7927,3.78767,3.78767,14750000.0
2009-02-19 07:06:00,3.79288,3.79323,3.78985,3.7927,7750000.0
2009-02-19 07:07:00,3.79122,3.79557,3.79122,3.79251,7750000.0
2009-02-19 07:08:00,3.79282,3.79282,3.79035,3.79221,7000000.0
2009-02-19 07:09:00,3.79147,3.7935,3.79094,3.79201,10750000.0
2009-02-19 07:10:00,3.79106,3.7931,3.78893,3.79294,11000000.0
2009-02-19 07:11:00,3.79338,3.79345,3.79026,3.79026,9750000.0
2009-02-19 07:12:00,3.79187,3.7941,3.7917,3.7932,6750000.0
2009-02-19 07:13:00,3.79495,3.79606,3.7902,3.7902,10250000.0
2009-02-19 07:14:00,3.79298,3.79474,3.79284,3.79474,5500000.0
2009-02-19 07:15:00,3.79627,3.79675,3.7922,3.7922,8500000.0
2009-02-19 07:16:00,3.7948,3.79603,3.79356,3.79527,9250000.0
2009-02-19 07:17:00,3.79514,3.79536,3.79082,3.79241,9250000.0
2009-02-19 07:18:00,3.79358,3.79466,3.79318,3.79378,11750000.0
2009-02-19 07:19:00,3.7915,3.79444,3.79012,3.79012,6130000.0
2009-02-19 07:20:00,3.79223,3.79454,3.79223,3.79238,5500000.0
2009-02-19 07:21:00,3.79391,3.79409,3.78909,3.79219,13750000.0
2009-02-19 07:22:00,3.79465,3.79489,3.79023,3.79265,8500000.0
2009-02-19 07:23:00,3.79522,3.79541,3.79378,3.79393,14000000.0
2009-02-19 07:24:00,3.79552,3.79552,3.79069,3.79069,12880000.0
2009-02-19 07:25:00,3.79529,3.79529,3.79034,3.79373,14000000.0
2009-02-19 07:26:00,3.79279,3.7945,3.78843,3.78843,9750000.0
2009-02-19 07:27:00,3.78895,3.79384,3.78895,3.79234,12000000.0
2009-02-19 07:28:00,3.7937,3.7937,3.78952,3.79008,13250000.0
2009-02-19 07:29:00,3.79397,3.79397,3.79121,3.79288,11000000.0
2009-02-19 07:30:00,3.79369,3.79447,3.78954,3.78954,10500000.0
2009-02-19 07:31:00,3.79437,3.79437,3.79107,3.79203,14130000.0
2009-02-19 07:32:00,3.79408,3.79472,3.7913,3.7922,8750000.0
2009-02-19 07:33:00,3.79455,3.79455,3.79131,3.79228,8250000.0
2009-02-19 07:35:00,3.79239,3.79481,3.78961,3.79265,10380000.0
2009-02-19 07:36:00,3.79191,3.79351,3.7912,3.7912,7000000.0
2009-02-19 07:37:00,3.79296,3.79304,3.78925,3.78925,8250000.0
2009-02-19 07:38:00,3.79273,3.79439,3.78861,3.79346,15500000.0
2009-02-19 07:39:00,3.78955,3.79414,3.78955,3.79354,6000000.0
2009-02-19 07:40:00,3.79338,3.79338,3.7897,3.79248,8130000.0
2009-02-19 07:41:00,3.79301,3.79326,3.79058,3.79195,9750000.0
2009-02-19 07:42:00,3.78998,3.79335,3.78881,3.79134,7000000.0
2009-02-19 07:43:00,3.79396,3.79396,3.79066,3.79378,8500000.0
2009-02-19 07:44:00,3.78756,3.79296,3.78756,3.79296,14000000.0
2009-02-19 07:45:00,3.78846,3.79302,3.78846,3.79217,8750000.0
2009-02-19 07:46:00,3.78899,3.79496,3.78899,3.79089,8880000.0
2009-02-19 07:47:00,3.79337,3.79408,3.79268,3.79268,10000000.0
2009-02-19 07:48:00,3.79372,3.79372,3.7882,3.79297,8500000.0
2009-02-19 07:49:00,3.79139,3.79609,3.79038,3.79264,6630000.0
2009-02-19 07:50:00,3.79422,3.79557,3.79124,3.79528,9500000.0
2009-02-19 07:51:00,3.79455,3.79527,3.79348,3.79348,8500000.0
2009-02-19 07:52:00,3.79473,3.79473,3.79058,3.79411,9750000.0
2009-02-19 07:53:00,3.79461,3.79464,3.79011,3.79448,6250000.0
2009-02-19 07:54:00,3.79442,3.79459,3.78823,3.79291,10750000.0
2009-02-19 07:55:00,3.79412,3.79412,3.79173,3.79173,6000000.0
2009-02-19 07:56:00,3.79224,3.79401,3.79082,3.79162,14000000.0
2009-02-19 07:57:00,3.7937,3.7937,3.78997,3.79321,5500000.0
2009-02-19 07:58:00,3.79421,3.79457,3.79022,3.79248,9750000.0
2009-02-19 07:59:00,3.79297,3.79551,3.79132,3.79291,15000000.0
2009-02-19 08:00:00,3.79461,3.79536,3.78859,3.79536,5250000.0
2009-02-19 08:01:00,3.7941,3.79557,3.78908,3.79215,13500000.0
2009-02-19 08:02:00,3.79507,3.79621,3.79006,3.79152,11000000.0
2009-02-19 08:03:00,3.79552,3.79592,3.79171,3.79327,13250000.0
2009-02-19 08:04:00,3.79441,3.79558,3.78933,3.79558,9000000.0
2009-02-19 08:05:00,3.79442,3.79532,3.79141,3.79396,11250000.0
2009-02-19 08:06:00,3.79403,3.7948,3.79019,3.7948,9250000.0
2009-02-19 08:07:00,3.79272,3.79378,3.79187,3.79187,6750000.0
2009-02-19 08:08:00,3.79329,3.7951,3.79289,3.79389,6750000.0
2009-02-19 08:09:00,3.79209,3.79592,3.79209,3.79514,6880000.0
2009-02-19 08:10:00,3.79019,3.79551,3.79019,3.79424,8750000.0
2009-02-19 08:11:00,3.79391,3.79673,3.79132,3.7957,7750000.0
2009-02-19 08:12:00,3.79294,3.79676,3.79294,3.79374,8750000.0
2009-02-19 08:13:00,3.79364,3.79559,3.78961,3.79262,15000000.0
2009-02-19 08:14:00,3.79251,3.79431,3.78871,3.79431,6250000.0
2009-02-19 08:15:00,3.79549,3.79622,3.79229,3.79428,7750000.0
2009-02-19 08:16:00,3.79521,3.79521,3.79191,3.79456,9630000.0
2009-02-19 08:17:00,3.79389,3.79413,3.79009,3.79402,8500000.0
2009-02-19 08:18:00,3.79014,3.79421,3.78914,3.78914,9000000.0
2009-02-19 08:19:00,3.79351,3.79411,3.79115,3.79264,9000000.0
2009-02-19 08:20:00,3.79355,3.79355,3.78885,3.78885,9750000.0
2009-02-19 08:21:00,3.79279,3.79279,3.78998,3.79221,5250000.0
2009-02-19 08:22:00,3.79329,3.79358,3.78845,3.78848,10000000.0
2009-02-19 08:23:00,3.79216,3.79216,3.78881,3.79037,11000000.0
2009-02-19 08:24:00,3.79016,3.79181,3.7899,3.79148,6130000.0
2009-02-19 08:25:00,3.79134,3.79276,3.78704,3.79215,7750000.0
2009-02-19 08:26:00,3.78582,3.79131,3.78582,3.79131,12250000.0
2009-02-19 08:27:00,3.7918,3.79193,3.78795,3.7909,6000000.0
2009-02-19 08:28:00,3.79205,3.79279,3.78711,3.79128,6500000.0
2009-02-19 08:29:00,3.78856,3.79119,3.78723,3.79117,7500000.0
2009-02-19 08:30:00,3.7917,3.7923,3.78803,3.78903,11750000.0
2009-02-19 08:31:00,3.79079,3.79079,3.78852,3.78951,8500000.0
2009-02-19 08:32:00,3.78817,3.79043,3.78567,3.79043,7250000.0
2009-02-19 08:33:00,3.78843,3.78931,3.78578,3.78578,9500000.0
2009-02-19 08:34:00,3.78741,3.78832,3.78433,3.78503,5500000.0
2009-02-19 08:35:00,3.78533,3.78666,3.78226,3.78493,15250000.0
2009-02-19 08:36:00,3.78499,3.78673,3.78499,3.78549,6250000.0
2009-02-19 08:37:00,3.78459,3.78686,3.78406,3.78551,8500000.0
2009-02-19 08:38:00,3.78755,3.78872,3.78624,3.78686,6500000.0
2009-02-19 08:39:00,3.78736,3.78811,3.78227,3.78227,5500000.0
2009-02-19 08:40:00,3.78184,3.78434,3.78184,3.78365,7130000.0
2009-02-19 08:41:00,3.77829,3.78284,3.77829,3.78278,8880000.0
2009-02-19 08:42:00,3.78283,3.78432,3.78056,3.78315,10500000.0
2009-02-19 08:43:00,3.78464,3.78499,3.78097,3.78338,10250000.0
2009-02-19 08:44:00,3.78362,3.78409,3.78045,3.78221,5500000.0
2009-02-19 08:45:00,3.78393,3.78393,3.77981,3.78241,7500000.0
2009-02-19 08:46:00,3.78379,3.78388,3.77807,3.78388,12750000.0
2009-02-19 08:47:00,3.78416,3.78416,3.77982,3.77982,7130000.0
2009-02-19 08:48:00,3.77811,3.78402,3.77757,3.78387,10380000.0
2009-02-19 08:49:00,3.78292,3.78377,3.78158,3.78377,8500000.0
2009-02-19 08:50:00,3.78434,3.78488,3.78155,3.78488,5500000.0
2009-02-19 08:51:00,3.78436,3.78436,3.77829,3.78181,12250000.0
2009-02-19 08:52:00,3.78124,3.78425,3.77894,3.77908,5500000.0
2009-02-19 08:53:00,3.77724,3.78415,3.7642,3.77548,19000000.0
2009-02-19 08:54:00,3.77293,3.77418,3.75814,3.75814,8250000.0
2009-02-19 08:55:00,3.75554,3.75695,3.75257,3.75634,12250000.0
2009-02-19 08:56:00,3.75514,3.75641,3.75298,3.75595,10750000.0
2009-02-19 08:57:00,3.75522,3.75522,3.75038,3.75204,8250000.0
2009-02-19 08:58:00,3.75156,3.75495,3.74828,3.75495,10750000.0
2009-02-19 08:59:00,3.75542,3.7563,3.75156,3.75452,9750000.0
2009-02-19 09:00:00,3.75689,3.75689,3.75213,3.75601,8750000.0
2009-02-19 09:01:00,3.75386,3.75601,3.75274,3.75485,10250000.0
2009-02-19 09:02:00,3.75619,3.75725,3.7526,3.7526,9130000.0
2009-02-19 09:03:00,3.75678,3.75863,3.75522,3.75763,13250000.0
2009-02-19 09:04:00,3.75637,3.75959,3.75493,3.75786,5750000.0
2009-02-19 09:05:00,3.75621,3.75925,3.75621,3.75925,9750000.0
2009-02-19 09:06:00,3.75763,3.75863,3.75647,3.75775,8500000.0
2009-02-19 09:07:00,3.75857,3.75863,3.75602,3.75819,11000000.0
2009-02-19 09:08:00,3.75836,3.76025,3.75609,3.75609,12250000.0
2009-02-19 09:09:00,3.75883,3.75908,3.7564,3.75741,5500000.0
2009-02-19 09:10:00,3.75489,3.75859,3.75375,3.75855,7750000.0
2009-02-19 09:11:00,3.75844,3.75925,3.75484,3.75871,8500000.0
2009-02-19 09:12:00,3.75967,3.76129,3.7594,3.76129,6000000.0
2009-02-19 09:13:00,3.76194,3.76194,3.75844,3.76063,7250000.0
2009-02-19 09:14:00,3.76087,3.76117,3.75626,3.75974,6260000.0
2009-02-19 09:15:00,3.76113,3.76113,3.75712,3.75894,10750000.0
2009-02-19 09:16:00,3.75913,3.76014,3.75645,3.75809,12500000.0
2009-02-19 09:17:00,3.75906,3.76075,3.75522,3.75912,9000000.0
2009-02-19 09:18:00,3.76147,3.76147,3.75524,3.75865,9250000.0
2009-02-19 09:19:00,3.75671,3.75742,3.75447,3.75465,10500000.0
2009-02-19 09:20:00,3.75508,3.75508,3.74933,3.75349,12250000.0
2009-02-19 09:21:00,3.75308,3.75439,3.75237,3.75439,14250000.0
2009-02-19 09:22:00,3.75456,3.75468,3.75158,3.75257,11750000.0
2009-02-19 09:23:00,3.75498,3.75645,3.75009,3.75145,6000000.0
2009-02-19 09:24:00,3.75223,3.75243,3.74787,3.75127,14880000.0
2009-02-19 09:25:00,3.75242,3.75242,3.75107,3.75145,9130000.0
2009-02-19 09:26:00,3.75078,3.75235,3.74712,3.75108,13000000.0
2009-02-19 09:27:00,3.75028,3.75287,3.74886,3.75232,7750000.0
2009-02-19 09:28:00,3.75291,3.75291,3.74968,3.75053,13000000.0
2009-02-19 09:29:00,3.74911,3.75002,3.74499,3.74872,19760000.0
2009-02-19 09:30:00,3.74699,3.74699,3.74069,3.74471,5630000.0
2009-02-19 09:31:00,3.74644,3.74763,3.74441,3.74763,10000000.0
2009-02-19 09:32:00,3.74841,3.74957,3.74536,3.74828,6250000.0
2009-02-19 09:33:00,3.74745,3.7483,3.74454,3.74733,6250000.0
2009-02-19 09:34:00,3.74731,3.74782,3.74589,3.74589,9250000.0
2009-02-19 09:35:00,3.74671,3.74711,3.74318,3.74318,5500000.0
2009-02-19 09:36:00,3.74251,3.74774,3.74251,3.74568,10000000.0
2009-02-19 09:37:00,3.74636,3.74791,3.74357,3.74635,9250000.0
2009-02-19 09:38:00,3.74732,3.75517,3.74279,3.74731,15000000.0
2009-02-19 09:39:00,3.74841,3.75482,3.74224,3.75482,8250000.0
2009-02-19 09:40:00,3.75402,3.75772,3.74507,3.75767,11500000.0
2009-02-19 09:41:00,3.75183,3.75652,3.74835,3.75088,5250000.0
2009-02-19 09:42:00,3.75215,3.75225,3.74835,3.75058,9250000.0
2009-02-19 09:43:00,3.75058,3.75058,3.74273,3.74502,8750000.0
2009-02-19 09:44:00,3.74657,3.74696,3.74307,3.7465,11880000.0
2009-02-19 09:45:00,3.74559,3.74612,3.73948,3.74612,12880000.0
2009-02-19 09:46:00,3.74359,3.74703,3.74359,3.74703,6250000.0
2009-02-19 09:47:00,3.7465,3.7465,3.74309,3.74556,7750000.0
2009-02-19 09:48:00,3.74522,3.74941,3.74467,3.74941,9750000.0
2009-02-19 09:49:00,3.74757,3.74814,3.7464,3.74807,6500000.0
2009-02-19 09:50:00,3.74712,3.74712,3.74095,3.74552,8630000.0
2009-02-19 09:51:00,3.74678,3.74977,3.74553,3.74799,8750000.0
2009-02-19 09:52:00,3.74931,3.75011,3.74689,3.75011,11500000.0
2009-02-19 09:53:00,3.7506,3.75168,3.74882,3.74884,7250000.0
2009-02-19 09:54:00,3.75056,3.75056,3.74792,3.75054,9000000.0
2009-02-19 09:55:00,3.74881,3.75095,3.74572,3.74886,10630000.0
2009-02-19 09:56:00,3.74905,3.75532,3.74905,3.75261,12380000.0
2009-02-19 09:57:00,3.75233,3.75234,3.74969,3.75198,13500000.0
2009-02-19 09:58:00,3.75182,3.75182,3.74432,3.75028,7250000.0
2009-02-19 09:59:00,3.74949,3.75221,3.74871,3.75073,10500000.0
2009-02-19 10:00:00,3.75002,3.75002,3.74325,3.74468,11500000.0
2009-02-19 10:01:00,3.74605,3.74975,3.7393,3.74973,8250000.0
2009-02-19 10:02:00,3.75063,3.75063,3.73883,3.74534,12130000.0
2009-02-19 10:03:00,3.74477,3.747,3.73956,3.74414,15500000.0
2009-02-19 10:04:00,3.74471,3.74471,3.73979,3.73979,8250000.0
2009-02-19 10:05:00,3.74024,3.74024,3.73069,3.73425,10130000.0
2009-02-19 10:06:00,3.73075,3.73244,3.73,3.73064,10000000.0
2009-02-19 10:07:00,3.72933,3.73063,3.72427,3.72823,9000000.0
2009-02-19 10:08:00,3.72797,3.72941,3.72341,3.72731,6250000.0
2009-02-19 10:09:00,3.72846,3.72846,3.71954,3.72325,13380000.0
2009-02-19 10:10:00,3.72377,3.72487,3.71953,3.72092,7500000.0
2009-02-19 10:11:00,3.71961,3.72273,3.71903,3.71903,5500000.0
2009-02-19 10:12:00,3.72482,3.72838,3.72325,3.72739,7250000.0
2009-02-19 10:13:00,3.72663,3.72752,3.72239,3.72472,9380000.0
2009-02-19 10:14:00,3.72836,3.7297,3.7267,3.72874,8380000.0
2009-02-19 10:15:00,3.72772,3.73771,3.72772,3.73771,8760000.0
2009-02-19 10:16:00,3.73773,3.73773,3.73451,3.73552,5500000.0
2009-02-19 10:17:00,3.73533,3.73533,3.73068,3.735,8250000.0
2009-02-19 10:18:00,3.73343,3.73584,3.7332,3.73407,8750000.0
2009-02-19 10:19:00,3.73532,3.73621,3.73263,3.73621,9750000.0
2009-02-19 10:20:00,3.73627,3.73627,3.73026,3.7313,8250000.0
2009-02-19 10:21:00,3.73243,3.73243,3.72888,3.73167,14750000.0
2009-02-19 10:22:00,3.73136,3.73292,3.73042,3.73274,8630000.0
2009-02-19 10:23:00,3.73117,3.73175,3.72969,3.73021,9750000.0
2009-02-19 10:24:00,3.72613,3.73087,3.72476,3.72938,7630000.0
2009-02-19 10:25:00,3.72869,3.72984,3.72643,3.7284,8750000.0
2009-02-19 10:26:00,3.72888,3.72888,3.72323,3.72388,6750000.0
2009-02-19 10:27:00,3.72372,3.72372,3.71641,3.72151,7000000.0
2009-02-19 10:28:00,3.7185,3.72229,3.7185,3.7189,9500000.0
2009-02-19 10:29:00,3.7172,3.71787,3.7159,3.71648,7630000.0
2009-02-19 10:30:00,3.7132,3.71639,3.70919,3.71134,7500000.0
2009-02-19 10:31:00,3.71516,3.71516,3.71058,3.71151,7630000.0
2009-02-19 10:32:00,3.71369,3.71405,3.71179,3.71251,10000000.0
2009-02-19 10:33:00,3.71238,3.71238,3.70552,3.70947,14250000.0
2009-02-19 10:34:00,3.70894,3.70939,3.70521,3.709,10000000.0
2009-02-19 10:35:00,3.70953,3.7113,3.7062,3.70776,10750000.0
2009-02-19 10:36:00,3.71251,3.71388,3.70978,3.71256,16750000.0
2009-02-19 10:37:00,3.7128,3.71456,3.71094,3.71206,14010000.0
2009-02-19 10:38:00,3.71465,3.7188,3.71281,3.7188,5500000.0
2009-02-19 10:39:00,3.71975,3.72029,3.71899,3.719,7000000.0
2009-02-19 10:40:00,3.71768,3.71904,3.71372,3.71372,11880000.0
2009-02-19 10:41:00,3.71526,3.71912,3.7147,3.7147,5250000.0
2009-02-19 10:42:00,3.71774,3.7186,3.71626,3.71626,8750000.0
2009-02-19 10:43:00,3.71714,3.7184,3.71433,3.71627,8750000.0
2009-02-19 10:44:00,3.7192,3.72097,3.71403,3.72097,9500000.0
2009-02-19 10:45:00,3.72159,3.72175,3.71392,3.71861,7250000.0
2009-02-19 10:46:00,3.71748,3.71852,3.71591,3.71734,8500000.0
2009-02-19 10:47:00,3.7193,3.71932,3.71284,3.71568,14000000.0
2009-02-19 10:48:00,3.71738,3.71837,3.7148,3.71497,8500000.0
2009-02-19 10:49:00,3.71867,3.71892,3.71426,3.71603,11000000.0
2009-02-19 10:50:00,3.71316,3.71639,3.71262,3.71396,6750000.0
2009-02-19 10:51:00,3.71521,3.71741,3.71521,3.71663,9250000.0
2009-02-19 10:52:00,3.71515,3.71729,3.71515,3.71722,7250000.0
2009-02-19 10:53:00,3.716,3.71627,3.71352,3.71396,7500000.0
2009-02-19 10:54:00,3.71266,3.71389,3.7112,3.71172,9000000.0
2009-02-19 10:55:00,3.71285,3.71396,3.71013,3.71396,10750000.0
2009-02-19 10:56:00,3.71178,3.71191,3.705,3.70607,9000000.0
2009-02-19 10:57:00,3.70959,3.71043,3.7069,3.71043,9000000.0
2009-02-19 10:58:00,3.709,3.70915,3.70637,3.70778,9250000.0
2009-02-19 10:59:00,3.7093,3.70987,3.70721,3.70831,6000000.0
2009-02-19 11:00:00,3.71041,3.71041,3.70809,3.70937,10250000.0
2009-02-19 11:01:00,3.70943,3.71062,3.70513,3.70746,9000000.0
2009-02-19 11:02:00,3.70915,3.70969,3.70769,3.70774,7000000.0
2009-02-19 11:03:00,3.70886,3.70886,3.70205,3.70205,9250000.0
2009-02-19 11:04:00,3.70198,3.70396,3.69712,3.70036,6380000.0
2009-02-19 11:05:00,3.70202,3.70202,3.69525,3.69525,7250000.0
2009-02-19 11:06:00,3.69868,3.69868,3.68979,3.69008,14130000.0
2009-02-19 11:07:00,3.69073,3.69255,3.688,3.68885,12000000.0
2009-02-19 11:08:00,3.69283,3.69284,3.68984,3.69151,9380000.0
2009-02-19 11:09:00,3.69338,3.69422,3.68793,3.69057,6000000.0
2009-02-19 11:10:00,3.68993,3.69376,3.68813,3.69376,10000000.0
2009-02-19 11:11:00,3.69406,3.69723,3.69342,3.69723,5500000.0
2009-02-19 11:12:00,3.69763,3.6986,3.69497,3.69837,11500000.0
2009-02-19 11:13:00,3.69766,3.70228,3.69677,3.70014,7500000.0
2009-02-19 11:14:00,3.70178,3.70463,3.70117,3.70159,7750000.0
2009-02-19 11:15:00,3.70074,3.70211,3.6979,3.70077,11250000.0
2009-02-19 11:16:00,3.6988,3.70057,3.69591,3.69864,11630000.0
2009-02-19 11:17:00,3.69604,3.70028,3.69604,3.69907,7750000.0
2009-02-19 11:18:00,3.69746,3.70063,3.69746,3.70063,8750000.0
2009-02-19 11:19:00,3.699,3.69936,3.69419,3.69567,7000000.0
2009-02-19 11:20:00,3.6959,3.69642,3.68888,3.69463,7250000.0
2009-02-19 11:21:00,3.69618,3.69618,3.68746,3.69464,15250000.0
2009-02-19 11:22:00,3.69523,3.69543,3.69298,3.69471,5250000.0
2009-02-19 11:23:00,3.69259,3.69355,3.68811,3.6901,10250000.0
2009-02-19 11:24:00,3.6904,3.69271,3.68378,3.69183,14250000.0
2009-02-19 11:25:00,3.69094,3.69326,3.68671,3.68671,12880000.0
2009-02-19 11:26:00,3.68861,3.69074,3.68791,3.69074,10750000.0
2009-02-19 11:27:00,3.69068,3.69092,3.68612,3.68833,8250000.0
2009-02-19 11:28:00,3.69065,3.69121,3.68669,3.69019,6630000.0
2009-02-19 11:29:00,3.69027,3.69122,3.68791,3.69026,8500000.0
2009-02-19 11:30:00,3.68807,3.69041,3.68592,3.68796,6880000.0
2009-02-19 11:31:00,3.68855,3.68885,3.68618,3.68685,11380000.0
2009-02-19 11:32:00,3.68465,3.68817,3.68422,3.68656,11000000.0
2009-02-19 11:33:00,3.68626,3.68866,3.6858,3.68682,8750000.0
2009-02-19 11:34:00,3.68652,3.68979,3.68503,3.68911,6000000.0
2009-02-19 11:35:00,3.68491,3.68674,3.68348,3.68488,8000000.0
2009-02-19 11:36:00,3.68552,3.68631,3.68139,3.68523,5500000.0
2009-02-19 11:37:00,3.68626,3.68671,3.68114,3.68239,8500000.0
2009-02-19 11:38:00,3.68281,3.68643,3.68281,3.68485,7000000.0
2009-02-19 11:39:00,3.6874,3.6874,3.68313,3.68313,11630000.0
2009-02-19 11:40:00,3.68194,3.68722,3.68099,3.68576,7000000.0
2009-02-19 11:41:00,3.68507,3.68585,3.67895,3.68464,5250000.0
2009-02-19 11:42:00,3.68657,3.68681,3.68017,3.68112,19000000.0
2009-02-19 11:43:00,3.67875,3.6795,3.67513,3.67788,9250000.0
2009-02-19 11:44:00,3.68217,3.68217,3.67726,3.67852,9000000.0
2009-02-19 11:45:00,3.6783,3.68077,3.67643,3.67971,14500000.0
2009-02-19 11:46:00,3.67789,3.68093,3.6768,3.67825,10250000.0
2009-02-19 11:47:00,3.68217,3.68248,3.67928,3.68096,6500000.0
2009-02-19 11:48:00,3.68299,3.68476,3.68291,3.68362,5250000.0
2009-02-19 11:49:00,3.68406,3.68575,3.68106,3.68527,7750000.0
2009-02-19 11:50:00,3.68479,3.68519,3.68195,3.6831,7500000.0
2009-02-19 11:51:00,3.6837,3.68654,3.68224,3.68361,12000000.0
2009-02-19 11:52:00,3.68785,3.68785,3.68452,3.68661,9500000.0
2009-02-19 11:53:00,3.68701,3.68827,3.68243,3.68751,8250000.0
2009-02-19 11:54:00,3.68891,3.69016,3.68846,3.69016,6250000.0
2009-02-19 11:55:00,3.69057,3.69115,3.68778,3.69017,11000000.0
2009-02-19 11:56:00,3.69198,3.692,3.68686,3.69023,9750000.0
2009-02-19 11:57:00,3.69072,3.69176,3.68779,3.6913,14750000.0
2009-02-19 11:58:00,3.6907,3.69104,3.68545,3.68836,6250000.0
2009-02-19 11:59:00,3.69012,3.69072,3.68785,3.68974,9750000.0
2009-02-19 12:00:00,3.69006,3.6905,3.6877,3.68924,21750000.0
2009-02-19 12:01:00,3.69036,3.69036,3.68672,3.68987,8500000.0
2009-02-19 12:02:00,3.68912,3.69013,3.68775,3.68956,8630000.0
2009-02-19 12:03:00,3.68825,3.68825,3.68129,3.68646,5750000.0
2009-02-19 12:04:00,3.68711,3.68992,3.68504,3.68913,6630000.0
2009-02-19 12:05:00,3.68747,3.68747,3.68183,3.6862,6250000.0
2009-02-19 12:06:00,3.68618,3.68785,3.68271,3.68399,8750000.0
2009-02-19 12:07:00,3.68732,3.68847,3.68674,3.68777,6500000.0
2009-02-19 12:08:00,3.68941,3.69172,3.68662,3.68974,6750000.0
2009-02-19 12:09:00,3.69087,3.69102,3.686,3.68902,10000000.0
2009-02-19 12:10:00,3.68556,3.69064,3.68465,3.69046,9000000.0
2009-02-19 12:11:00,3.68983,3.68983,3.68459,3.68693,6630000.0
2009-02-19 12:12:00,3.68644,3.68923,3.68508,3.68508,9250000.0
2009-02-19 12:13:00,3.68232,3.68628,3.68104,3.68443,8500000.0
2009-02-19 12:14:00,3.68513,3.68513,3.6819,3.68209,7750000.0
2009-02-19 12:15:00,3.67813,3.68248,3.67813,3.68143,8750000.0
2009-02-19 12:16:00,3.67822,3.68184,3.67529,3.6814,12250000.0
2009-02-19 12:17:00,3.68325,3.68455,3.67653,3.68406,11000000.0
2009-02-19 12:18:00,3.68269,3.68347,3.67848,3.68275,8750000.0
2009-02-19 12:19:00,3.6835,3.68389,3.68068,3.68282,6500000.0
2009-02-19 12:20:00,3.68215,3.68562,3.6799,3.68492,8630000.0
2009-02-19 12:21:00,3.68406,3.68788,3.68134,3.68617,9250000.0
2009-02-19 12:22:00,3.68692,3.68861,3.68045,3.68624,8000000.0
2009-02-19 12:23:00,3.68762,3.68762,3.68468,3.68732,10750000.0
2009-02-19 12:24:00,3.68297,3.6867,3.682,3.68367,9250000.0
2009-02-19 12:25:00,3.68654,3.68826,3.68427,3.68641,8380000.0
2009-02-19 12:26:00,3.68398,3.688,3.68385,3.6862,10250000.0
2009-02-19 12:27:00,3.68603,3.6862,3.68309,3.68485,9500000.0
2009-02-19 12:28:00,3.68479,3.68622,3.68215,3.68421,9000000.0
2009-02-19 12:29:00,3.68527,3.68527,3.67925,3.67925,12250000.0
2009-02-19 12:30:00,3.68075,3.6835,3.67964,3.67964,6630000.0
2009-02-19 12:31:00,3.68299,3.68355,3.68033,3.68292,6500000.0
2009-02-19 12:32:00,3.68084,3.68384,3.67646,3.68148,6000000.0
2009-02-19 12:33:00,3.68421,3.68483,3.68017,3.68282,8500000.0
2009-02-19 12:34:00,3.68528,3.68569,3.68029,3.68523,8250000.0
2009-02-19 12:35:00,3.68516,3.68516,3.68189,3.68316,10000000.0
2009-02-19 12:36:00,3.68397,3.6858,3.68076,3.68539,9380000.0
2009-02-19 12:37:00,3.68529,3.68529,3.6811,3.6811,12250000.0
2009-02-19 12:38:00,3.68477,3.6869,3.68377,3.68442,6250000.0
2009-02-19 12:39:00,3.68701,3.68754,3.6845,3.68754,7750000.0
2009-02-19 12:40:00,3.68351,3.68775,3.68351,3.68751,8000000.0
2009-02-19 12:41:00,3.68182,3.68548,3.67851,3.68253,8000000.0
2009-02-19 12:42:00,3.68705,3.68903,3.687,3.68866,6000000.0
2009-02-19 12:43:00,3.69026,3.6953,3.68991,3.6924,11500000.0
2009-02-19 12:44:00,3.69095,3.69445,3.68921,3.6916,10500000.0
2009-02-19 12:45:00,3.69294,3.69315,3.6886,3.69162,9500000.0
2009-02-19 12:46:00,3.69159,3.69294,3.69096,3.6922,8500000.0
2009-02-19 12:47:00,3.69168,3.69461,3.69,3.69461,5500000.0
2009-02-19 12:48:00,3.69291,3.69297,3.68878,3.69079,10250000.0
2009-02-19 12:49:00,3.69381,3.69524,3.69191,3.69524,10250000.0
2009-02-19 12:50:00,3.69391,3.69561,3.69337,3.69471,11630000.0
2009-02-19 12:51:00,3.69471,3.69525,3.69004,3.6941,8380000.0
2009-02-19 12:52:00,3.69513,3.69603,3.69166,3.69166,7750000.0
2009-02-19 12:53:00,3.69337,3.6957,3.69282,3.69421,8880000.0
2009-02-19 12:54:00,3.69358,3.69597,3.6917,3.69415,15500000.0
2009-02-19 12:55:00,3.6923,3.69552,3.69172,3.69432,10880000.0
2009-02-19 12:56:00,3.69386,3.6972,3.69175,3.69509,11630000.0
2009-02-19 12:57:00,3.69268,3.695,3.69116,3.69424,8750000.0
2009-02-19 12:58:00,3.6927,3.69592,3.69265,3.69568,5880000.0
2009-02-19 12:59:00,3.6957,3.69731,3.69396,3.69396,9000000.0
2009-02-19 13:00:00,3.69639,3.69842,3.6935,3.69734,9750000.0
2009-02-19 13:01:00,3.69733,3.7001,3.69388,3.69873,8380000.0
2009-02-19 13:02:00,3.69925,3.70571,3.69646,3.70571,8750000.0
2009-02-19 13:03:00,3.70007,3.71704,3.70007,3.71369,12500000.0
2009-02-19 13:04:00,3.71273,3.71273,3.70983,3.71126,9500000.0
2009-02-19 13:05:00,3.70566,3.71049,3.70268,3.70435,8750000.0
2009-02-19 13:06:00,3.70008,3.70413,3.69831,3.7021,6000000.0
2009-02-19 13:07:00,3.69817,3.70409,3.69817,3.70112,12000000.0
2009-02-19 13:08:00,3.70597,3.7081,3.70504,3.7081,7500000.0
2009-02-19 13:09:00,3.70943,3.71705,3.70748,3.71446,8000000.0
2009-02-19 13:10:00,3.71139,3.71139,3.70775,3.70929,11380000.0
2009-02-19 13:11:00,3.7082,3.70924,3.70539,3.70762,13250000.0
2009-02-19 13:12:00,3.70607,3.70669,3.7022,3.70669,8380000.0
2009-02-19 13:13:00,3.70397,3.7089,3.70397,3.70784,11000000.0
2009-02-19 13:14:00,3.70473,3.70875,3.70379,3.70828,5750000.0
2009-02-19 13:15:00,3.70632,3.70831,3.70548,3.70548,6250000.0
2009-02-19 13:16:00,3.70618,3.70776,3.70173,3.70646,7380000.0
2009-02-19 13:17:00,3.70666,3.7092,3.70666,3.70837,12630000.0
2009-02-19 13:18:00,3.70696,3.70909,3.70455,3.70753,7500000.0
2009-02-19 13:19:00,3.70621,3.70751,3.70481,3.70564,8500000.0
2009-02-19 13:20:00,3.70322,3.70815,3.70322,3.70601,10500000.0
2009-02-19 13:21:00,3.70657,3.7084,3.7033,3.70618,7500000.0
2009-02-19 13:22:00,3.70551,3.7064,3.70123,3.70194,9500000.0
2009-02-19 13:23:00,3.70307,3.70307,3.69576,3.6965,8750000.0
2009-02-19 13:24:00,3.69682,3.69816,3.69419,3.69777,12250000.0
2009-02-19 13:25:00,3.69627,3.69679,3.69043,3.69602,10500000.0
2009-02-19 13:26:00,3.69395,3.69921,3.69395,3.69921,9750000.0
2009-02-19 13:27:00,3.6997,3.70304,3.69698,3.70006,9260000.0
2009-02-19 13:28:00,3.70252,3.70319,3.70023,3.70023,8500000.0
2009-02-19 13:29:00,3.70241,3.70385,3.69923,3.69923,11630000.0
2009-02-19 13:30:00,3.69856,3.70494,3.69856,3.70494,5630000.0
2009-02-19 13:31:00,3.70529,3.70684,3.70134,3.70279,6000000.0
2009-02-19 13:32:00,3.70265,3.70832,3.70265,3.70801,8500000.0
2009-02-19 13:33:00,3.70857,3.71001,3.70469,3.7069,14000000.0
2009-02-19 13:34:00,3.70718,3.70774,3.70521,3.70721,7880000.0
2009-02-19 13:35:00,3.70598,3.70598,3.69825,3.70209,14250000.0
2009-02-19 13:36:00,3.70121,3.70184,3.69796,3.70156,7880000.0
2009-02-19 13:37:00,3.69878,3.69981,3.69475,3.69475,7000000.0
2009-02-19 13:38:00,3.69698,3.69836,3.6954,3.69712,12250000.0
2009-02-19 13:39:00,3.6966,3.69693,3.69079,3.69538,9000000.0
2009-02-19 13:40:00,3.69529,3.69556,3.6878,3.68858,10510000.0
2009-02-19 13:41:00,3.68999,3.69043,3.68288,3.68976,10510000.0
2009-02-19 13:42:00,3.68448,3.68621,3.67776,3.68059,9500000.0
2009-02-19 13:43:00,3.6765,3.68173,3.67599,3.67979,11750000.0
2009-02-19 13:44:00,3.68607,3.68707,3.6799,3.68066,9000000.0
2009-02-19 13:45:00,3.67899,3.6825,3.6786,3.67957,7000000.0
2009-02-19 13:46:00,3.68068,3.68068,3.67524,3.67762,10000000.0
2009-02-19 13:47:00,3.67977,3.68096,3.66674,3.6691,7500000.0
2009-02-19 13:48:00,3.6688,3.67108,3.66282,3.66626,5880000.0
2009-02-19 13:49:00,3.6633,3.66737,3.66033,3.66037,14630000.0
2009-02-19 13:50:00,3.65744,3.65938,3.655,3.655,5750000.0
2009-02-19 13:51:00,3.65986,3.66536,3.65211,3.65894,7750000.0
2009-02-19 13:52:00,3.66175,3.66244,3.65692,3.66216,8750000.0
2009-02-19 13:53:00,3.66029,3.66337,3.65966,3.66036,13500000.0
2009-02-19 13:54:00,3.66346,3.66502,3.66099,3.66487,6250000.0
2009-02-19 13:55:00,3.66492,3.66594,3.66213,3.66545,5250000.0
2009-02-19 13:56:00,3.65917,3.66427,3.65917,3.66085,6750000.0
2009-02-19 13:57:00,3.66338,3.66355,3.66155,3.66212,9000000.0
2009-02-19 13:58:00,3.66447,3.66904,3.66413,3.66577,10500000.0
2009-02-19 13:59:00,3.668,3.668,3.65909,3.65909,8250000.0
2009-02-19 14:00:00,3.66312,3.66802,3.66299,3.66705,6380000.0
2009-02-19 14:01:00,3.6654,3.66774,3.66244,3.66319,7250000.0
2009-02-19 14:02:00,3.66521,3.6723,3.66521,3.67118,9750000.0
2009-02-19 14:03:00,3.66696,3.66965,3.66536,3.66707,8500000.0
2009-02-19 14:04:00,3.66266,3.6669,3.66266,3.66684,15250000.0
2009-02-19 14:05:00,3.66369,3.6673,3.66369,3.66692,6750000.0
2009-02-19 14:06:00,3.66358,3.66686,3.66266,3.66481,6000000.0
2009-02-19 14:07:00,3.6674,3.66885,3.66445,3.66885,11250000.0
2009-02-19 14:08:00,3.66848,3.66905,3.6659,3.66905,7750000.0
2009-02-19 14:09:00,3.66748,3.66777,3.66442,3.66689,13250000.0
2009-02-19 14:10:00,3.6668,3.66875,3.66546,3.66767,5250000.0
2009-02-19 14:11:00,3.67021,3.67021,3.66489,3.66808,11750000.0
2009-02-19 14:12:00,3.66797,3.66902,3.66635,3.66681,10750000.0
2009-02-19 14:13:00,3.66964,3.66964,3.66699,3.66762,7260000.0
2009-02-19 14:14:00,3.66582,3.66923,3.66475,3.66475,10500000.0
2009-02-19 14:15:00,3.66847,3.66953,3.66434,3.66586,8000000.0
2009-02-19 14:16:00,3.66714,3.66741,3.66512,3.6656,7250000.0
2009-02-19 14:17:00,3.66754,3.66754,3.665,3.66513,5250000.0
2009-02-19 14:18:00,3.66598,3.66598,3.66279,3.66457,10750000.0
2009-02-19 14:19:00,3.65893,3.66338,3.65892,3.65892,8000000.0
2009-02-19 14:20:00,3.65998,3.66393,3.65968,3.66393,9250000.0
2009-02-19 14:21:00,3.66164,3.66305,3.65847,3.66288,7500000.0
2009-02-19 14:22:00,3.6608,3.66303,3.65957,3.66066,7000000.0
2009-02-19 14:23:00,3.66198,3.66198,3.65371,3.65909,9000000.0
2009-02-19 14:24:00,3.66086,3.66102,3.65542,3.65964,8000000.0
2009-02-19 14:25:00,3.66115,3.66115,3.65411,3.65829,9880000.0
2009-02-19 14:26:00,3.65422,3.65921,3.65422,3.65827,10500000.0
2009-02-19 14:27:00,3.65834,3.65834,3.65447,3.65566,9000000.0
2009-02-19 14:28:00,3.65586,3.65586,3.6507,3.6507,8750000.0
2009-02-19 14:29:00,3.6564,3.65796,3.65224,3.65595,9250000.0
2009-02-19 14:30:00,3.65824,3.65824,3.65161,3.65161,5500000.0
2009-02-19 14:31:00,3.65584,3.65701,3.65304,3.65561,8250000.0
2009-02-19 14:32:00,3.65644,3.65729,3.65313,3.65652,11750000.0
2009-02-19 14:33:00,3.65809,3.65983,3.65611,3.65983,12000000.0
2009-02-19 14:34:00,3.65947,3.65988,3.65689,3.6585,8250000.0
2009-02-19 14:35:00,3.65904,3.66074,3.65651,3.66059,10250000.0
2009-02-19 14:36:00,3.66021,3.66188,3.65767,3.66167,14000000.0
2009-02-19 14:37:00,3.66068,3.66275,3.66044,3.6608,9000000.0
2009-02-19 14:38:00,3.6636,3.66426,3.65938,3.66218,12750000.0
2009-02-19 14:39:00,3.66475,3.67147,3.66449,3.66712,6000000.0
2009-02-19 14:40:00,3.66534,3.66568,3.66148,3.66414,11500000.0
2009-02-19 14:41:00,3.66283,3.66357,3.66029,3.66254,9750000.0
2009-02-19 14:42:00,3.6625,3.66575,3.66185,3.6636,6000000.0
2009-02-19 14:43:00,3.6648,3.66629,3.65959,3.6643,10000000.0
2009-02-19 14:44:00,3.66205,3.66666,3.66102,3.66605,7880000.0
2009-02-19 14:45:00,3.66693,3.6671,3.66314,3.66561,10000000.0
2009-02-19 14:46:00,3.66498,3.66759,3.66375,3.66708,9750000.0
2009-02-19 14:47:00,3.66586,3.66783,3.66325,3.66549,10500000.0
2009-02-19 14:48:00,3.66186,3.66522,3.66131,3.66131,9250000.0
2009-02-19 14:49:00,3.66578,3.66578,3.66095,3.6634,7750000.0
2009-02-19 14:50:00,3.66008,3.66536,3.66008,3.66506,9000000.0
2009-02-19 14:51:00,3.66478,3.66715,3.66234,3.66715,10000000.0
2009-02-19 14:52:00,3.6661,3.66919,3.66355,3.66653,9130000.0
2009-02-19 14:53:00,3.66663,3.66904,3.66549,3.66549,7750000.0
2009-02-19 14:54:00,3.66649,3.66658,3.66148,3.66656,11250000.0
2009-02-19 14:55:00,3.66634,3.66655,3.66207,3.66405,11250000.0
2009-02-19 14:56:00,3.6616,3.66422,3.66073,3.66218,11750000.0
2009-02-19 14:57:00,3.66003,3.66473,3.66003,3.66293,7000000.0
2009-02-19 14:58:00,3.66145,3.66429,3.66051,3.66051,8130000.0
2009-02-19 14:59:00,3.66009,3.66295,3.66009,3.66295,12500000.0
2009-02-19 15:00:00,3.66017,3.66353,3.65883,3.66142,10000000.0
2009-02-19 15:01:00,3.6606,3.66737,3.66035,3.66572,13250000.0
2009-02-19 15:02:00,3.66733,3.66733,3.66141,3.6673,10000000.0
2009-02-19 15:03:00,3.66329,3.66795,3.66079,3.66494,11500000.0
2009-02-19 15:04:00,3.66742,3.66847,3.66142,3.66371,12000000.0
2009-02-19 15:05:00,3.66938,3.66984,3.66662,3.66662,10250000.0
2009-02-19 15:06:00,3.66994,3.67004,3.666,3.67004,6880000.0
2009-02-19 15:07:00,3.6656,3.67134,3.6656,3.67015,5250000.0
2009-02-19 15:08:00,3.67102,3.67102,3.66811,3.67002,9000000.0
2009-02-19 15:09:00,3.67247,3.67247,3.66812,3.67129,8250000.0
2009-02-19 15:10:00,3.67141,3.67185,3.66777,3.67098,11250000.0
2009-02-19 15:11:00,3.67025,3.67071,3.6669,3.66849,12000000.0
2009-02-19 15:12:00,3.67112,3.67353,3.66933,3.67055,11750000.0
2009-02-19 15:13:00,3.66915,3.67309,3.66915,3.67165,12000000.0
2009-02-19 15:14:00,3.67479,3.67541,3.67186,3.67186,5630000.0
2009-02-19 15:15:00,3.67175,3.67646,3.67168,3.67348,13250000.0
2009-02-19 15:16:00,3.67284,3.67699,3.67284,3.67668,7250000.0
2009-02-19 15:17:00,3.67667,3.67667,3.67184,3.67559,10630000.0
2009-02-19 15:18:00,3.67699,3.67705,3.67251,3.67251,5750000.0
2009-02-19 15:19:00,3.6745,3.67591,3.67046,3.67046,7000000.0
2009-02-19 15:20:00,3.677,3.677,3.67249,3.67557,6000000.0
2009-02-19 15:21:00,3.67447,3.67679,3.66937,3.6745,11500000.0
2009-02-19 15:22:00,3.67747,3.67895,3.67251,3.67576,11750000.0
2009-02-19 15:23:00,3.67459,3.67699,3.67339,3.67698,7250000.0
2009-02-19 15:24:00,3.67346,3.67554,3.67074,3.67493,11500000.0
2009-02-19 15:25:00,3.67595,3.67682,3.67218,3.67218,10750000.0
2009-02-19 15:26:00,3.67598,3.67691,3.67228,3.67549,14750000.0
2009-02-19 15:27:00,3.6764,3.67775,3.67403,3.67544,6500000.0
2009-02-19 15:28:00,3.67701,3.67861,3.67457,3.6776,5880000.0
2009-02-19 15:29:00,3.67239,3.67843,3.67239,3.67759,5250000.0
2009-02-19 15:30:00,3.67414,3.67996,3.67414,3.67996,8750000.0
2009-02-19 15:31:00,3.67749,3.68278,3.67749,3.68223,13250000.0
2009-02-19 15:32:00,3.68483,3.68575,3.6812,3.68163,12250000.0
2009-02-19 15:33:00,3.68171,3.68384,3.68064,3.68168,13380000.0
2009-02-19 15:34:00,3.68113,3.68215,3.67953,3.68215,6000000.0
2009-02-19 15:35:00,3.6815,3.68209,3.6769,3.68122,10750000.0
2009-02-19 15:36:00,3.67879,3.68255,3.67813,3.67986,9000000.0
2009-02-19 15:37:00,3.6828,3.6828,3.67859,3.67859,6250000.0
2009-02-19 15:38:00,3.67515,3.68182,3.67321,3.67652,13250000.0
2009-02-19 15:39:00,3.67828,3.67828,3.6711,3.67341,9750000.0
2009-02-19 15:40:00,3.67439,3.67489,3.66944,3.67422,8000000.0
2009-02-19 15:41:00,3.67058,3.67477,3.66723,3.66723,7500000.0
2009-02-19 15:42:00,3.67285,3.67328,3.66893,3.67057,5500000.0
2009-02-19 15:43:00,3.66807,3.67145,3.6673,3.67145,5500000.0
2009-02-19 15:44:00,3.66823,3.67125,3.66605,3.66605,12250000.0
2009-02-19 15:45:00,3.66974,3.67123,3.66456,3.66922,13500000.0
2009-02-19 15:46:00,3.67089,3.67089,3.66027,3.66027,11000000.0
2009-02-19 15:47:00,3.66186,3.66559,3.66182,3.66306,9000000.0
2009-02-19 15:48:00,3.66718,3.66718,3.66252,3.66252,9630000.0
2009-02-19 15:49:00,3.66453,3.66528,3.65908,3.66528,8750000.0
2009-02-19 15:50:00,3.6649,3.66595,3.66206,3.66448,12750000.0
2009-02-19 15:51:00,3.66432,3.66447,3.65976,3.66383,8630000.0
2009-02-19 15:52:00,3.66183,3.66597,3.66147,3.66358,8130000.0
2009-02-19 15:53:00,3.66587,3.66676,3.66387,3.66611,9500000.0
2009-02-19 15:54:00,3.66677,3.66719,3.66132,3.66132,10250000.0
2009-02-19 15:55:00,3.66363,3.66363,3.65875,3.66144,8250000.0
2009-02-19 15:56:00,3.66136,3.6634,3.65868,3.66132,6250000.0
2009-02-19 15:57:00,3.6598,3.66089,3.6552,3.6599,9500000.0
2009-02-19 15:58:00,3.66079,3.66173,3.65771,3.65777,9250000.0
2009-02-19 15:59:00,3.65924,3.66044,3.65693,3.65809,7750000.0
2009-02-19 16:00:00,3.66015,3.66057,3.65753,3.65873,10750000.0
2009-02-19 16:01:00,3.66192,3.66192,3.65666,3.65666,11630000.0
2009-02-19 16:02:00,3.66178,3.662,3.65641,3.65641,6750000.0
2009-02-19 16:03:00,3.65884,3.65993,3.65656,3.65755,8630000.0
2009-02-19 16:04:00,3.65463,3.65619,3.6521,3.65462,6000000.0
2009-02-19 16:05:00,3.65543,3.65543,3.64971,3.65247,8000000.0
2009-02-19 16:06:00,3.65294,3.65444,3.65135,3.65135,7750000.0
2009-02-19 16:07:00,3.65305,3.65367,3.65163,3.65367,7750000.0
2009-02-19 16:08:00,3.65417,3.65484,3.65059,3.65259,8000000.0
2009-02-19 16:09:00,3.65436,3.65562,3.64886,3.64886,12000000.0
2009-02-19 16:10:00,3.64878,3.64969,3.64479,3.6464,10010000.0
2009-02-19 16:11:00,3.64853,3.64853,3.64307,3.64476,11500000.0
2009-02-19 16:12:00,3.64245,3.64499,3.63571,3.63985,8250000.0
2009-02-19 16:13:00,3.64199,3.64203,3.63894,3.64186,5750000.0
2009-02-19 16:14:00,3.64203,3.64645,3.63885,3.6451,7750000.0
2009-02-19 16:15:00,3.64705,3.64901,3.64378,3.6462,9380000.0
2009-02-19 16:16:00,3.64394,3.65058,3.64109,3.64708,8880000.0
2009-02-19 16:17:00,3.65168,3.65326,3.64806,3.64806,10000000.0
2009-02-19 16:18:00,3.65032,3.65084,3.6459,3.65014,8010000.0
2009-02-19 16:19:00,3.64952,3.65027,3.64577,3.64669,12130000.0
2009-02-19 16:20:00,3.64988,3.65056,3.64348,3.64772,11000000.0
2009-02-19 16:21:00,3.65029,3.65048,3.64481,3.64481,8000000.0
2009-02-19 16:22:00,3.64915,3.64915,3.64388,3.64388,9500000.0
2009-02-19 16:23:00,3.64808,3.6493,3.64449,3.64665,6750000.0
2009-02-19 16:24:00,3.64495,3.64813,3.64221,3.64611,9000000.0
2009-02-19 16:25:00,3.65045,3.65114,3.64738,3.64876,11750000.0
2009-02-19 16:26:00,3.64919,3.65003,3.64663,3.64753,9500000.0
2009-02-19 16:27:00,3.64809,3.64965,3.64398,3.64761,11750000.0
2009-02-19 16:28:00,3.64944,3.65232,3.64554,3.65192,8750000.0
2009-02-19 16:29:00,3.65206,3.65206,3.6487,3.65089,6000000.0
2009-02-19 16:30:00,3.65127,3.65127,3.64535,3.65102,5250000.0
2009-02-19 16:31:00,3.64842,3.6507,3.64689,3.65005,8000000.0
2009-02-19 16:32:00,3.64821,3.65036,3.64634,3.64897,13000000.0
2009-02-19 16:33:00,3.64867,3.65099,3.64734,3.65099,9250000.0
2009-02-19 16:34:00,3.64773,3.65111,3.64751,3.65083,10750000.0
2009-02-19 16:35:00,3.64746,3.65194,3.64673,3.64824,10380000.0
2009-02-19 16:36:00,3.64638,3.65021,3.64326,3.64807,11750000.0
2009-02-19 16:37:00,3.6431,3.64939,3.6431,3.64745,6250000.0
2009-02-19 16:38:00,3.64972,3.65001,3.64671,3.64977,12500000.0
2009-02-19 16:39:00,3.64858,3.65037,3.64576,3.65035,6250000.0
2009-02-19 16:40:00,3.64751,3.65305,3.64751,3.65122,9250000.0
2009-02-19 16:41:00,3.64885,3.65112,3.64724,3.64913,10750000.0
2009-02-19 16:42:00,3.64853,3.64951,3.64375,3.64731,8000000.0
2009-02-19 16:43:00,3.64408,3.64749,3.64215,3.64749,7380000.0
2009-02-19 16:44:00,3.64287,3.64496,3.63872,3.64132,7250000.0
2009-02-19 16:45:00,3.63973,3.64157,3.63732,3.63862,7250000.0
2009-02-19 16:46:00,3.63938,3.64237,3.63761,3.63862,15880000.0
2009-02-19 16:47:00,3.63894,3.6428,3.63894,3.64272,6750000.0
2009-02-19 16:48:00,3.64116,3.64405,3.63678,3.64405,8500000.0
2009-02-19 16:49:00,3.64378,3.64557,3.6409,3.64557,9000000.0
2009-02-19 16:50:00,3.64486,3.64566,3.6404,3.64566,6750000.0
2009-02-19 16:51:00,3.64407,3.64407,3.6408,3.644,5750000.0
2009-02-19 16:52:00,3.64376,3.64756,3.64376,3.64642,5750000.0
2009-02-19 16:53:00,3.64674,3.6477,3.64449,3.64681,6880000.0
2009-02-19 16:54:00,3.64451,3.64711,3.64309,3.6447,11750000.0
2009-02-19 16:55:00,3.64808,3.65085,3.64723,3.64835,6750000.0
2009-02-19 16:56:00,3.65301,3.6543,3.65155,3.65422,7250000.0
2009-02-19 16:57:00,3.65171,3.65679,3.65171,3.65679,6380000.0
2009-02-19 16:58:00,3.6545,3.65653,3.65274,3.65482,10250000.0
2009-02-19 16:59:00,3.65389,3.65846,3.65032,3.65846,11250000.0
2009-02-19 17:00:00,3.65714,3.66427,3.65714,3.66332,9750000.0
2009-02-19 17:01:00,3.66175,3.66958,3.66175,3.66958,9750000.0
2009-02-19 17:02:00,3.66912,3.66965,3.66513,3.66513,11130000.0
2009-02-19 17:03:00,3.66537,3.66829,3.66381,3.66641,8250000.0
2009-02-19 17:04:00,3.66597,3.66804,3.66421,3.66804,5880000.0
2009-02-19 17:05:00,3.66674,3.67011,3.66482,3.66856,8500000.0
2009-02-19 17:06:00,3.67028,3.6729,3.66861,3.67249,8880000.0
2009-02-19 17:07:00,3.6725,3.67315,3.66826,3.67171,16750000.0
2009-02-19 17:08:00,3.66831,3.67282,3.66831,3.66982,8130000.0
2009-02-19 17:09:00,3.6724,3.67284,3.67061,3.67134,7500000.0
2009-02-19 17:10:00,3.66532,3.67197,3.66532,3.67132,8000000.0
2009-02-19 17:11:00,3.67403,3.67416,3.66964,3.6724,5250000.0
2009-02-19 17:12:00,3.67471,3.67518,3.67065,3.67065,8750000.0
2009-02-19 17:13:00,3.67234,3.67243,3.66962,3.67176,7250000.0
2009-02-19 17:14:00,3.66868,3.66904,3.66403,3.66429,6500000.0
2009-02-19 17:15:00,3.66806,3.66877,3.66612,3.66724,10750000.0
2009-02-19 17:16:00,3.66848,3.6687,3.66614,3.6687,7880000.0
2009-02-19 17:17:00,3.66834,3.66887,3.66686,3.6686,9500000.0
2009-02-19 17:18:00,3.67065,3.67299,3.66782,3.67299,7750000.0
2009-02-19 17:19:00,3.67322,3.67742,3.67277,3.67578,11250000.0
2009-02-19 17:20:00,3.6797,3.68048,3.67875,3.67984,10380000.0
2009-02-19 17:21:00,3.68078,3.68149,3.67641,3.67975,8250000.0
2009-02-19 17:22:00,3.68055,3.68093,3.67833,3.68093,9250000.0
2009-02-19 17:23:00,3.68028,3.68098,3.67403,3.67694,9250000.0
2009-02-19 17:24:00,3.67472,3.67491,3.67086,3.67412,6000000.0
2009-02-19 17:25:00,3.67129,3.6792,3.67129,3.67661,8000000.0
2009-02-19 17:26:00,3.67718,3.67948,3.67709,3.67851,6250000.0
2009-02-19 17:27:00,3.67703,3.68004,3.67495,3.68004,9750000.0
2009-02-19 17:28:00,3.68146,3.68472,3.68007,3.68472,9880000.0
2009-02-19 17:29:00,3.68444,3.68444,3.68053,3.68343,6250000.0
2009-02-19 17:30:00,3.68432,3.68508,3.68189,3.68288,9750000.0
2009-02-19 17:31:00,3.68253,3.68377,3.68143,3.68377,8380000.0
2009-02-19 17:32:00,3.68116,3.684,3.6801,3.6801,7250000.0
2009-02-19 17:33:00,3.68317,3.68357,3.68069,3.68128,8500000.0
2009-02-19 17:34:00,3.68353,3.68358,3.67913,3.68158,7000000.0
2009-02-19 17:35:00,3.68058,3.68605,3.68058,3.68457,5250000.0
2009-02-19 17:36:00,3.6872,3.69097,3.68518,3.69097,11000000.0
2009-02-19 17:37:00,3.69076,3.69147,3.68789,3.68975,9000000.0
2009-02-19 17:38:00,3.68897,3.69383,3.68766,3.69351,8500000.0
2009-02-19 17:39:00,3.69396,3.69462,3.69238,3.6931,7000000.0
2009-02-19 17:40:00,3.69359,3.69428,3.69107,3.69374,8380000.0
2009-02-19 17:41:00,3.69187,3.69536,3.69187,3.69381,13000000.0
2009-02-19 17:42:00,3.69952,3.70442,3.69595,3.70015,8750000.0
2009-02-19 17:43:00,3.70281,3.70281,3.69967,3.70267,5500000.0
2009-02-19 17:44:00,3.70486,3.7054,3.70144,3.7054,6630000.0
2009-02-19 17:45:00,3.70708,3.70717,3.70073,3.70469,6500000.0
2009-02-19 17:46:00,3.70615,3.70653,3.70169,3.70262,15250000.0
2009-02-19 17:47:00,3.70513,3.70675,3.70207,3.7047,5880000.0
2009-02-19 17:48:00,3.7051,3.70794,3.70222,3.70602,6000000.0
2009-02-19 17:49:00,3.70564,3.71274,3.70523,3.71125,11000000.0
2009-02-19 17:50:00,3.70861,3.70986,3.70638,3.7077,9500000.0
2009-02-19 17:51:00,3.70553,3.70991,3.70508,3.70714,14250000.0
2009-02-19 17:52:00,3.71049,3.71049,3.70858,3.71034,6000000.0
2009-02-19 17:53:00,3.71057,3.71129,3.7061,3.71075,11630000.0
2009-02-19 17:54:00,3.70791,3.71433,3.70791,3.71295,11630000.0
2009-02-19 17:55:00,3.71237,3.71492,3.71081,3.7114,6250000.0
2009-02-19 17:56:00,3.71205,3.71871,3.71205,3.71615,12750000.0
2009-02-19 17:57:00,3.71365,3.71792,3.71128,3.71442,8500000.0
2009-02-19 17:58:00,3.72139,3.72579,3.7191,3.72579,7500000.0
2009-02-19 17:59:00,3.72879,3.72904,3.72306,3.72669,6750000.0
2009-02-19 18:00:00,3.72653,3.72653,3.72229,3.72452,12750000.0
2009-02-19 18:01:00,3.72562,3.72562,3.71899,3.71899,10130000.0
2009-02-19 18:02:00,3.72231,3.72231,3.71342,3.71586,15750000.0
2009-02-19 18:03:00,3.71269,3.71951,3.71269,3.71928,6760000.0
2009-02-19 18:04:00,3.71818,3.71818,3.71567,3.7173,7880000.0
2009-02-19 18:05:00,3.71698,3.71698,3.70607,3.70944,12500000.0
2009-02-19 18:06:00,3.70838,3.70901,3.70503,3.70747,8000000.0
2009-02-19 18:07:00,3.70758,3.70901,3.70397,3.70885,9250000.0
2009-02-19 18:08:00,3.70943,3.71009,3.70548,3.70825,7000000.0
2009-02-19 18:09:00,3.71155,3.71234,3.70929,3.71155,7250000.0
2009-02-19 18:10:00,3.71193,3.71335,3.71047,3.71315,7500000.0
2009-02-19 18:11:00,3.7106,3.71311,3.70922,3.71311,6750000.0
2009-02-19 18:12:00,3.71203,3.71414,3.70944,3.70944,7500000.0
2009-02-19 18:13:00,3.7106,3.7106,3.70856,3.70923,5250000.0
2009-02-19 18:14:00,3.70963,3.71122,3.70752,3.71088,10250000.0
2009-02-19 18:15:00,3.70873,3.71187,3.70676,3.70949,8750000.0
2009-02-19 18:16:00,3.70801,3.71196,3.70701,3.70986,10130000.0
2009-02-19 18:17:00,3.70986,3.71155,3.70697,3.70912,15500000.0
2009-02-19 18:18:00,3.71008,3.718,3.70907,3.71416,14250000.0
2009-02-19 18:19:00,3.71981,3.71981,3.71594,3.7193,5250000.0
2009-02-19 18:20:00,3.72034,3.72119,3.71793,3.71908,8380000.0
2009-02-19 18:21:00,3.71934,3.71972,3.71424,3.71803,5500000.0
2009-02-19 18:22:00,3.71654,3.7237,3.71528,3.7237,8750000.0
2009-02-19 18:23:00,3.72485,3.72485,3.7204,3.72475,10250000.0
2009-02-19 18:24:00,3.72612,3.72812,3.72363,3.72773,13250000.0
2009-02-19 18:25:00,3.72656,3.72929,3.72556,3.72924,7880000.0
2009-02-19 18:26:00,3.72788,3.73003,3.72581,3.73003,5500000.0
2009-02-19 18:27:00,3.72934,3.73082,3.72525,3.73019,8500000.0
2009-02-19 18:28:00,3.7301,3.7301,3.72291,3.72901,7380000.0
2009-02-19 18:29:00,3.72713,3.72983,3.72699,3.72971,5500000.0
2009-02-19 18:30:00,3.72893,3.72893,3.7202,3.72417,18250000.0
2009-02-19 18:31:00,3.72773,3.72773,3.72461,3.7261,10000000.0
2009-02-19 18:32:00,3.72661,3.72736,3.72041,3.72541,12250000.0
2009-02-19 18:33:00,3.72677,3.7274,3.72506,3.72564,6250000.0
2009-02-19 18:34:00,3.72882,3.72884,3.72477,3.72538,12250000.0
2009-02-19 18:35:00,3.72754,3.73073,3.72312,3.73041,7500000.0
2009-02-19 18:36:00,3.72949,3.73104,3.7259,3.73104,10750000.0
2009-02-19 18:37:00,3.73025,3.73208,3.72675,3.73208,6880000.0
2009-02-19 18:38:00,3.73154,3.73505,3.72952,3.73505,12750000.0
2009-02-19 18:39:00,3.73223,3.73544,3.73116,3.73544,8130000.0
2009-02-19 18:40:00,3.73566,3.73623,3.72974,3.73623,5500000.0
2009-02-19 18:41:00,3.7348,3.74539,3.73469,3.73989,7250000.0
2009-02-19 18:42:00,3.74182,3.74353,3.73911,3.74237,9250000.0
2009-02-19 18:43:00,3.74451,3.74737,3.73806,3.74642,10500000.0
2009-02-19 18:44:00,3.74849,3.75369,3.74809,3.75288,12750000.0
2009-02-19 18:45:00,3.75079,3.75493,3.74418,3.75493,10500000.0
2009-02-19 18:46:00,3.75618,3.75788,3.75076,3.75788,14760000.0
2009-02-19 18:47:00,3.75681,3.75784,3.74999,3.75718,7000000.0
2009-02-19 18:48:00,3.7577,3.75893,3.75621,3.75893,9380000.0
2009-02-19 18:49:00,3.75875,3.75875,3.75481,3.75777,8250000.0
2009-02-19 18:50:00,3.757,3.75794,3.75631,3.75786,7250000.0
2009-02-19 18:51:00,3.76078,3.76112,3.7546,3.7546,12130000.0
2009-02-19 18:52:00,3.76077,3.76137,3.75529,3.76041,7000000.0
2009-02-19 18:53:00,3.76064,3.76064,3.75718,3.75958,14250000.0
2009-02-19 18:54:00,3.75934,3.76023,3.75737,3.75799,10750000.0
2009-02-19 18:55:00,3.75655,3.76023,3.75655,3.75924,11000000.0
2009-02-19 18:56:00,3.76125,3.76198,3.75488,3.75921,18250000.0
2009-02-19 18:57:00,3.76162,3.76349,3.75824,3.76066,7750000.0
2009-02-19 18:58:00,3.76035,3.76272,3.75826,3.76168,10000000.0
2009-02-19 18:59:00,3.75971,3.76225,3.75715,3.76225,5250000.0
2009-02-19 19:00:00,3.76063,3.76347,3.75567,3.76211,16250000.0
2009-02-19 19:01:00,3.76023,3.76571,3.75863,3.76571,8250000.0
2009-02-19 19:02:00,3.76543,3.76894,3.76154,3.76844,11750000.0
2009-02-19 19:03:00,3.76739,3.77219,3.76739,3.77064,7250000.0
2009-02-19 19:04:00,3.77171,3.77345,3.77007,3.77345,5750000.0
2009-02-19 19:05:00,3.77369,3.77407,3.76571,3.76887,10130000.0
2009-02-19 19:06:00,3.76697,3.77223,3.76697,3.76979,12000000.0
2009-02-19 19:07:00,3.76911,3.77212,3.76688,3.76688,8000000.0
2009-02-19 19:08:00,3.7688,3.77331,3.7688,3.77331,9500000.0
2009-02-19 19:09:00,3.77562,3.79013,3.77562,3.78146,6250000.0
2009-02-19 19:10:00,3.77087,3.77087,3.75779,3.75779,5750000.0
2009-02-19 19:11:00,3.7518,3.77387,3.74974,3.77284,14380000.0
2009-02-19 19:12:00,3.77401,3.77527,3.77243,3.77485,8880000.0
2009-02-19 19:13:00,3.77511,3.77511,3.77076,3.77447,9000000.0
2009-02-19 19:14:00,3.76988,3.77671,3.76988,3.77378,10500000.0
2009-02-19 19:15:00,3.77425,3.77673,3.76864,3.77196,10500000.0
2009-02-19 19:16:00,3.77308,3.77519,3.76752,3.77196,20380000.0
2009-02-19 19:17:00,3.77154,3.77338,3.77015,3.77114,9000000.0
2009-02-19 19:18:00,3.76894,3.77262,3.76828,3.76862,11250000.0
2009-02-19 19:19:00,3.77115,3.77197,3.76642,3.76642,8250000.0
2009-02-19 19:20:00,3.77198,3.77211,3.75195,3.75647,7750000.0
2009-02-19 19:21:00,3.75439,3.76322,3.75193,3.76322,9880000.0
2009-02-19 19:22:00,3.76537,3.76612,3.76349,3.76612,8000000.0
2009-02-19 19:23:00,3.76279,3.76454,3.75213,3.76256,13000000.0
2009-02-19 19:24:00,3.7612,3.76135,3.75501,3.75894,7500000.0
2009-02-19 19:25:00,3.75972,3.76153,3.7544,3.76153,7750000.0
2009-02-19 19:26:00,3.75944,3.76291,3.75944,3.76058,5750000.0
2009-02-19 19:27:00,3.76007,3.76718,3.76007,3.76718,6000000.0
2009-02-19 19:28:00,3.7695,3.7695,3.76356,3.76631,6630000.0
2009-02-19 19:29:00,3.76846,3.76853,3.76408,3.76627,12750000.0
2009-02-19 19:30:00,3.76816,3.76895,3.76539,3.76877,5500000.0
2009-02-19 19:31:00,3.76854,3.76957,3.76609,3.76957,15750000.0
2009-02-19 19:32:00,3.76811,3.76811,3.76349,3.76549,6750000.0
2009-02-19 19:33:00,3.76536,3.76685,3.75997,3.76436,7630000.0
2009-02-19 19:34:00,3.7661,3.7661,3.76124,3.7634,11250000.0
2009-02-19 19:35:00,3.76351,3.7639,3.75801,3.76202,7630000.0
2009-02-19 19:36:00,3.75955,3.76053,3.75794,3.76053,7000000.0
2009-02-19 19:37:00,3.75961,3.75979,3.75531,3.75922,10500000.0
2009-02-19 19:38:00,3.75877,3.75891,3.75536,3.75536,11500000.0
2009-02-19 19:39:00,3.75654,3.75723,3.75504,3.75666,7000000.0
2009-02-19 19:40:00,3.75654,3.75708,3.75183,3.75183,9250000.0
2009-02-19 19:41:00,3.75284,3.75464,3.74909,3.75138,6500000.0
2009-02-19 19:42:00,3.75641,3.75706,3.75442,3.75706,9500000.0
2009-02-19 19:43:00,3.75542,3.75717,3.75542,3.75686,7750000.0
2009-02-19 19:44:00,3.75823,3.75849,3.75339,3.75766,12500000.0
2009-02-19 19:45:00,3.75741,3.7591,3.75585,3.75826,9500000.0
2009-02-19 19:46:00,3.75894,3.7609,3.75697,3.76072,8000000.0
2009-02-19 19:47:00,3.75768,3.76079,3.75746,3.75866,9250000.0
2009-02-19 19:48:00,3.76054,3.7618,3.75956,3.76126,6250000.0
2009-02-19 19:49:00,3.75806,3.76153,3.7574,3.7574,5750000.0
2009-02-19 19:50:00,3.76026,3.76026,3.7537,3.75851,11000000.0
2009-02-19 19:51:00,3.75818,3.75888,3.75396,3.75888,9250000.0
2009-02-19 19:52:00,3.75749,3.75992,3.75577,3.75885,7000000.0
2009-02-19 19:53:00,3.75774,3.75931,3.75463,3.75575,6750000.0
2009-02-19 19:54:00,3.75593,3.75627,3.75175,3.75562,9000000.0
2009-02-19 19:55:00,3.7551,3.75547,3.75242,3.75349,10630000.0
2009-02-19 19:56:00,3.752,3.75368,3.74891,3.75108,10380000.0
2009-02-19 19:57:00,3.75465,3.75465,3.7488,3.74907,15880000.0
2009-02-19 19:58:00,3.75102,3.75267,3.74936,3.75154,10250000.0
2009-02-19 19:59:00,3.7471,3.75394,3.73965,3.75394,5130000.0
2009-02-19 20:00:00,3.75698,3.75726,3.75394,3.75541,8750000.0
2009-02-19 20:01:00,3.75253,3.75498,3.75237,3.75324,10880000.0
2009-02-19 20:02:00,3.75611,3.75805,3.75474,3.75719,7750000.0
2009-02-19 20:03:00,3.75971,3.76555,3.75469,3.75675,12500000.0
2009-02-19 20:04:00,3.75514,3.7565,3.75429,3.75482,5250000.0
2009-02-19 20:05:00,3.75426,3.75635,3.75216,3.75635,12000000.0
2009-02-19 20:06:00,3.75363,3.75609,3.75025,3.75324,10380000.0
2009-02-19 20:07:00,3.75474,3.75474,3.75147,3.7539,9500000.0
2009-02-19 20:08:00,3.75155,3.75358,3.74827,3.74827,7750000.0
2009-02-19 20:09:00,3.75068,3.75306,3.74788,3.75185,15250000.0
2009-02-19 20:10:00,3.75128,3.75218,3.74903,3.75002,7250000.0
2009-02-19 20:11:00,3.74922,3.75064,3.74703,3.74896,8500000.0
2009-02-19 20:12:00,3.75263,3.75263,3.74886,3.75249,6500000.0
2009-02-19 20:13:00,3.75364,3.75373,3.74579,3.75156,6250000.0
2009-02-19 20:14:00,3.75077,3.75241,3.74952,3.75154,11750000.0
2009-02-19 20:15:00,3.74739,3.7496,3.74499,3.74722,7380000.0
2009-02-19 20:16:00,3.74733,3.75083,3.74733,3.75083,10380000.0
2009-02-19 20:17:00,3.74717,3.75056,3.74528,3.74528,7250000.0
2009-02-19 20:18:00,3.7502,3.7502,3.74663,3.74899,6750000.0
2009-02-19 20:19:00,3.74928,3.751,3.74482,3.74917,9250000.0
2009-02-19 20:20:00,3.74844,3.75093,3.747,3.747,9500000.0
2009-02-19 20:21:00,3.75076,3.75079,3.74787,3.75038,11500000.0
2009-02-19 20:22:00,3.74945,3.74968,3.74771,3.74771,6000000.0
2009-02-19 20:23:00,3.74855,3.75035,3.74422,3.74422,7380000.0
2009-02-19 20:24:00,3.74666,3.75035,3.74666,3.74667,10500000.0
2009-02-19 20:25:00,3.74958,3.75056,3.7467,3.74968,9000000.0
2009-02-19 20:26:00,3.74718,3.74913,3.74333,3.74356,12500000.0
2009-02-19 20:27:00,3.74916,3.75025,3.74552,3.74824,6250000.0
2009-02-19 20:28:00,3.75026,3.75117,3.747,3.7492,9250000.0
2009-02-19 20:29:00,3.74948,3.74972,3.74678,3.74968,9000000.0
2009-02-19 20:30:00,3.74984,3.75044,3.74698,3.74954,11880000.0
2009-02-19 20:31:00,3.74958,3.75079,3.74721,3.75079,9500000.0
2009-02-19 20:32:00,3.74983,3.7507,3.74787,3.75028,9750000.0
2009-02-19 20:33:00,3.75014,3.75123,3.74558,3.74695,8250000.0
2009-02-19 20:34:00,3.74718,3.75124,3.74718,3.75091,11250000.0
2009-02-19 20:35:00,3.75139,3.75171,3.74831,3.75085,5500000.0
2009-02-19 20:36:00,3.74968,3.75182,3.74774,3.75125,6000000.0
2009-02-19 20:37:00,3.75035,3.75113,3.74736,3.74996,9500000.0
2009-02-19 20:38:00,3.7503,3.75046,3.74616,3.7501,11250000.0
2009-02-19 20:39:00,3.74979,3.7504,3.74694,3.74694,6000000.0
2009-02-19 20:40:00,3.74934,3.75255,3.74618,3.75224,12000000.0
2009-02-19 20:41:00,3.74968,3.75158,3.74668,3.75103,19000000.0
2009-02-19 20:42:00,3.75113,3.75237,3.7476,3.75152,8250000.0
2009-02-19 20:43:00,3.75074,3.75189,3.74899,3.74985,5500000.0
2009-02-19 20:44:00,3.75161,3.75362,3.74837,3.75254,11880000.0
2009-02-19 20:45:00,3.75242,3.75256,3.75121,3.7515,7000000.0
2009-02-19 20:46:00,3.75004,3.75249,3.74765,3.75134,8250000.0
2009-02-19 20:47:00,3.75363,3.75396,3.74899,3.75295,9250000.0
2009-02-19 20:48:00,3.75399,3.75482,3.75137,3.75482,6000000.0
2009-02-19 20:49:00,3.75425,3.7543,3.74961,3.75295,7880000.0
2009-02-19 20:50:00,3.75383,3.75523,3.7514,3.75427,10750000.0
2009-02-19 20:51:00,3.75082,3.75628,3.75082,3.75425,7250000.0
2009-02-19 20:52:00,3.75514,3.75685,3.75154,3.75568,10500000.0
2009-02-19 20:53:00,3.75595,3.75627,3.75219,3.75522,11750000.0
2009-02-19 20:54:00,3.75618,3.75693,3.75193,3.75541,7250000.0
2009-02-19 20:55:00,3.75563,3.75793,3.75218,3.75569,13250000.0
2009-02-19 20:56:00,3.75488,3.75835,3.75488,3.75527,5750000.0
2009-02-19 20:57:00,3.7578,3.759,3.75268,3.75788,12500000.0
2009-02-19 20:58:00,3.75979,3.76208,3.75626,3.76142,12500000.0
2009-02-19 20:59:00,3.76194,3.76194,3.75569,3.75675,8880000.0
2009-02-19 21:00:00,3.75552,3.76064,3.75552,3.75757,7380000.0
2009-02-19 21:01:00,3.75877,3.76063,3.75763,3.76063,6250000.0
2009-02-19 21:02:00,3.75846,3.76168,3.75755,3.75755,11750000.0
2009-02-19 21:03:00,3.7596,3.76036,3.75843,3.76036,12880000.0
2009-02-19 21:04:00,3.75985,3.76091,3.75904,3.76003,6250000.0
2009-02-19 21:05:00,3.75935,3.76051,3.75791,3.76051,5880000.0
2009-02-19 21:06:00,3.75836,3.76061,3.75762,3.75844,7750000.0
2009-02-19 21:07:00,3.75864,3.75973,3.75626,3.75834,8380000.0
2009-02-19 21:08:00,3.75815,3.76018,3.75612,3.76009,16250000.0
2009-02-19 21:09:00,3.75883,3.76078,3.75778,3.75888,8000000.0
2009-02-19 21:10:00,3.7579,3.7612,3.75733,3.75733,7750000.0
2009-02-19 21:11:00,3.75768,3.75965,3.757,3.75965,7750000.0
2009-02-19 21:12:00,3.75815,3.75972,3.75672,3.75715,7500000.0
2009-02-19 21:13:00,3.76113,3.76113,3.75767,3.75988,9000000.0
2009-02-19 21:14:00,3.75801,3.76194,3.75801,3.76064,9130000.0
2009-02-19 21:15:00,3.76237,3.76263,3.75647,3.75647,8250000.0
2009-02-19 21:16:00,3.76136,3.76223,3.75717,3.75845,10000000.0
2009-02-19 21:17:00,3.75883,3.76289,3.75653,3.76289,12500000.0
2009-02-19 21:18:00,3.76322,3.76328,3.75752,3.76096,6380000.0
2009-02-19 21:19:00,3.76053,3.76224,3.75908,3.76212,7500000.0
2009-02-19 21:20:00,3.75967,3.76212,3.75766,3.7621,6000000.0
2009-02-19 21:21:00,3.75869,3.76173,3.75832,3.75937,13250000.0
2009-02-19 21:22:00,3.76167,3.76273,3.75904,3.76133,14000000.0
2009-02-19 21:23:00,3.7616,3.76256,3.76108,3.76128,5250000.0
2009-02-19 21:24:00,3.76178,3.76352,3.75874,3.76288,6000000.0
2009-02-19 21:25:00,3.76338,3.76356,3.75845,3.76098,9630000.0
2009-02-19 21:26:00,3.7609,3.76228,3.75849,3.75983,9000000.0
2009-02-19 21:27:00,3.76002,3.7617,3.75682,3.75682,5750000.0
2009-02-19 21:28:00,3.75657,3.76164,3.75657,3.76113,6250000.0
2009-02-19 21:29:00,3.76009,3.76183,3.7567,3.76117,6250000.0
2009-02-19 21:30:00,3.75948,3.76157,3.75643,3.76147,9750000.0
2009-02-19 21:31:00,3.75944,3.76077,3.75675,3.75864,7500000.0
2009-02-19 21:32:00,3.7567,3.76048,3.7567,3.75951,5500000.0
2009-02-19 21:33:00,3.75913,3.76039,3.75669,3.75897,7500000.0
2009-02-19 21:34:00,3.75835,3.75965,3.75573,3.7585,8250000.0
2009-02-19 21:35:00,3.75585,3.76102,3.75585,3.76054,8500000.0
2009-02-19 21:36:00,3.76121,3.76121,3.75911,3.76052,6630000.0
2009-02-19 21:37:00,3.76067,3.76164,3.75733,3.76164,7000000.0
2009-02-19 21:38:00,3.75901,3.76088,3.7567,3.7567,11500000.0
2009-02-19 21:39:00,3.76173,3.76319,3.75674,3.76319,10750000.0
2009-02-19 21:40:00,3.76607,3.76689,3.75702,3.76066,5500000.0
2009-02-19 21:41:00,3.75998,3.76018,3.75616,3.75616,6750000.0
2009-02-19 21:42:00,3.76101,3.76144,3.75936,3.75936,6250000.0
2009-02-19 21:43:00,3.76129,3.7615,3.75998,3.76122,8380000.0
2009-02-19 21:44:00,3.76188,3.76218,3.7568,3.76132,5750000.0
2009-02-19 21:45:00,3.76237,3.7624,3.75826,3.75826,9500000.0
2009-02-19 21:46:00,3.75978,3.76222,3.75857,3.75875,7750000.0
2009-02-19 21:47:00,3.75929,3.76157,3.75784,3.76059,11250000.0
2009-02-19 21:48:00,3.76137,3.76151,3.7591,3.76013,8880000.0
2009-02-19 21:49:00,3.7603,3.76235,3.76019,3.76104,5750000.0
2009-02-19 21:50:00,3.76275,3.77109,3.76275,3.76728,9000000.0
2009-02-19 21:51:00,3.76215,3.76499,3.76148,3.76499,7500000.0
2009-02-19 21:52:00,3.76349,3.76483,3.763,3.76483,11500000.0
2009-02-19 21:53:00,3.76151,3.76151,3.75495,3.75495,6250000.0
2009-02-19 21:54:00,3.75661,3.75825,3.75304,3.75803,11380000.0
2009-02-19 21:55:00,3.7593,3.76085,3.75547,3.76006,8000000.0
2009-02-19 21:56:00,3.76069,3.76069,3.75575,3.75575,5250000.0
2009-02-19 21:57:00,3.75761,3.76075,3.75691,3.75692,8000000.0
2009-02-19 21:58:00,3.75991,3.76121,3.75841,3.75992,11000000.0
2009-02-19 21:59:00,3.75812,3.75917,3.75494,3.75494,9250000.0
2009-02-19 22:00:00,3.76102,3.76151,3.75509,3.7604,13750000.0
2009-02-19 22:01:00,3.75963,3.76071,3.75535,3.75824,5250000.0
2009-02-19 22:02:00,3.75851,3.76607,3.75575,3.76491,15130000.0
2009-02-19 22:03:00,3.76347,3.77114,3.76347,3.76714,5750000.0
2009-02-19 22:04:00,3.77026,3.77214,3.76651,3.76855,15500000.0
2009-02-19 22:05:00,3.76758,3.77161,3.76758,3.76952,6000000.0
2009-02-19 22:06:00,3.77131,3.7734,3.76848,3.7685,5500000.0
2009-02-19 22:07:00,3.77233,3.77449,3.76969,3.7715,14250000.0
2009-02-19 22:08:00,3.77192,3.77489,3.76862,3.76957,19250000.0
2009-02-19 22:09:00,3.77098,3.77437,3.76598,3.77051,8500000.0
2009-02-19 22:10:00,3.76856,3.77408,3.76856,3.77275,17750000.0
2009-02-19 22:11:00,3.77376,3.77631,3.77058,3.77474,11750000.0
2009-02-19 22:12:00,3.7736,3.77702,3.77171,3.77171,16130000.0
2009-02-19 22:13:00,3.7746,3.77707,3.77122,3.7746,8000000.0
2009-02-19 22:14:00,3.77427,3.77657,3.77266,3.7738,13000000.0
2009-02-19 22:15:00,3.77425,3.77652,3.77185,3.77652,5750000.0
2009-02-19 22:16:00,3.77369,3.779,3.77132,3.77705,12500000.0
2009-02-19 22:17:00,3.77636,3.78103,3.77476,3.77976,12250000.0
2009-02-19 22:18:00,3.77975,3.77975,3.77659,3.77824,5250000.0
2009-02-19 22:19:00,3.77703,3.77999,3.77503,3.77703,10000000.0
2009-02-19 22:20:00,3.77806,3.78088,3.77716,3.77896,8000000.0
2009-02-19 22:21:00,3.77727,3.77924,3.7722,3.77772,10000000.0
2009-02-19 22:22:00,3.77697,3.78157,3.77657,3.77782,8750000.0
2009-02-19 22:23:00,3.77885,3.78245,3.77724,3.77964,8500000.0
2009-02-19 22:24:00,3.77851,3.78625,3.77521,3.7847,14000000.0
2009-02-19 22:25:00,3.78189,3.78557,3.78165,3.78433,10000000.0
2009-02-19 22:26:00,3.78444,3.78651,3.78317,3.78472,12250000.0
2009-02-19 22:27:00,3.7813,3.78285,3.7782,3.78056,5250000.0
2009-02-19 22:28:00,3.78359,3.78411,3.77909,3.78296,10750000.0
2009-02-19 22:29:00,3.78323,3.78395,3.78074,3.78074,10500000.0
2009-02-19 22:30:00,3.78079,3.78364,3.77919,3.77919,9000000.0
2009-02-19 22:31:00,3.78071,3.78346,3.78071,3.78336,7500000.0
2009-02-19 22:32:00,3.78453,3.78568,3.78199,3.78435,12500000.0
2009-02-19 22:33:00,3.78589,3.78797,3.78285,3.78697,12500000.0
2009-02-19 22:34:00,3.78185,3.78418,3.78185,3.78353,6000000.0
2009-02-19 22:35:00,3.78295,3.78343,3.77722,3.78113,8500000.0
2009-02-19 22:36:00,3.77861,3.78156,3.77742,3.78136,11750000.0
2009-02-19 22:37:00,3.78158,3.7836,3.78042,3.78132,6250000.0
2009-02-19 22:38:00,3.78362,3.78436,3.78198,3.78427,7500000.0
2009-02-19 22:39:00,3.78422,3.78882,3.7802,3.78617,8250000.0
2009-02-19 22:40:00,3.78563,3.78659,3.78187,3.78659,8250000.0
2009-02-19 22:41:00,3.78278,3.78636,3.77974,3.78342,9000000.0
2009-02-19 22:42:00,3.78279,3.78449,3.77891,3.78293,7880000.0
2009-02-19 22:43:00,3.78435,3.78435,3.78166,3.78251,12380000.0
2009-02-19 22:44:00,3.78071,3.78407,3.77923,3.78285,7500000.0
2009-02-19 22:45:00,3.78299,3.78299,3.78026,3.78224,8250000.0
2009-02-19 22:46:00,3.78126,3.78417,3.77818,3.78271,9880000.0
2009-02-19 22:47:00,3.78265,3.786,3.77692,3.77966,8750000.0
2009-02-19 22:48:00,3.78247,3.78489,3.77402,3.77992,7000000.0
2009-02-19 22:49:00,3.78128,3.78418,3.77441,3.77959,10130000.0
2009-02-19 22:50:00,3.78287,3.78514,3.77772,3.77912,15000000.0
2009-02-19 22:51:00,3.78117,3.78416,3.77812,3.77856,5880000.0
2009-02-19 22:52:00,3.77921,3.78578,3.77848,3.78027,8250000.0
2009-02-19 22:53:00,3.77948,3.78254,3.77861,3.77861,10130000.0
2009-02-19 22:54:00,3.78127,3.78155,3.77621,3.77621,7880000.0
2009-02-19 22:55:00,3.77926,3.78182,3.7789,3.78179,8750000.0
2009-02-19 22:56:00,3.78133,3.78224,3.77873,3.78122,5500000.0
2009-02-19 22:57:00,3.7816,3.7831,3.77897,3.7831,11500000.0
2009-02-19 22:58:00,3.78105,3.78233,3.77915,3.77921,7630000.0
2009-02-19 22:59:00,3.78331,3.78357,3.77784,3.78357,17500000.0
2009-02-19 23:00:00,3.77989,3.78158,3.77598,3.77934,9380000.0
2009-02-19 23:01:00,3.7801,3.78335,3.77568,3.78154,9380000.0
2009-02-19 23:02:00,3.77939,3.78133,3.77682,3.77939,9250000.0
2009-02-19 23:03:00,3.78055,3.78122,3.77822,3.77974,7500000.0
2009-02-19 23:04:00,3.78404,3.78689,3.78182,3.78689,7380000.0
2009-02-19 23:05:00,3.78376,3.78376,3.77792,3.78299,5630000.0
2009-02-19 23:06:00,3.78331,3.78437,3.77947,3.77947,8750000.0
2009-02-19 23:07:00,3.78229,3.78306,3.7785,3.78306,5500000.0
2009-02-19 23:08:00,3.78315,3.78349,3.77952,3.78105,10250000.0
2009-02-19 23:09:00,3.78046,3.78277,3.77768,3.78051,13000000.0
2009-02-19 23:10:00,3.78157,3.78216,3.77876,3.78062,8000000.0
2009-02-19 23:11:00,3.78297,3.78297,3.78093,3.78268,11250000.0
2009-02-19 23:12:00,3.78054,3.78282,3.77887,3.78164,13750000.0
2009-02-19 23:13:00,3.78074,3.78168,3.77822,3.78014,10000000.0
2009-02-19 23:14:00,3.78159,3.78159,3.77937,3.77937,5500000.0
2009-02-19 23:15:00,3.78139,3.78139,3.77714,3.78087,9500000.0
2009-02-19 23:16:00,3.78212,3.78212,3.7792,3.7792,7500000.0
2009-02-19 23:17:00,3.77958,3.7821,3.779,3.7801,8750000.0
2009-02-19 23:18:00,3.78262,3.78296,3.77883,3.78156,6750000.0
2009-02-19 23:19:00,3.78119,3.78151,3.77545,3.78151,10000000.0
2009-02-19 23:20:00,3.77971,3.78202,3.77971,3.78144,6000000.0
2009-02-19 23:21:00,3.78163,3.78163,3.77591,3.7791,5500000.0
2009-02-19 23:22:00,3.78078,3.78135,3.77361,3.77899,7750000.0
2009-02-19 23:23:00,3.78145,3.78145,3.77306,3.77853,10000000.0
2009-02-19 23:24:00,3.7817,3.78171,3.77959,3.78171,6880000.0
2009-02-19 23:25:00,3.78119,3.78133,3.77824,3.77824,6000000.0
2009-02-19 23:26:00,3.78147,3.78147,3.77684,3.77888,6500000.0
2009-02-19 23:27:00,3.77988,3.78081,3.77662,3.78081,5500000.0
2009-02-19 23:28:00,3.77985,3.77985,3.7741,3.77521,10000000.0
2009-02-19 23:29:00,3.77592,3.77987,3.77592,3.77906,5750000.0
2009-02-19 23:30:00,3.77053,3.77855,3.77053,3.77369,10750000.0
2009-02-19 23:31:00,3.77637,3.77922,3.77637,3.77922,5750000.0
2009-02-19 23:32:00,3.77843,3.77999,3.77695,3.77695,7750000.0
2009-02-19 23:33:00,3.78035,3.78037,3.77684,3.77747,12750000.0
2009-02-19 23:34:00,3.77596,3.78012,3.77596,3.78012,6500000.0
2009-02-19 23:35:00,3.77741,3.77935,3.77552,3.77733,7000000.0
2009-02-19 23:36:00,3.77862,3.77936,3.77597,3.77699,9000000.0
2009-02-19 23:37:00,3.7789,3.77977,3.7773,3.77833,8750000.0
2009-02-19 23:38:00,3.77743,3.77892,3.77648,3.77694,8500000.0
2009-02-19 23:39:00,3.77928,3.78034,3.77592,3.78034,6630000.0
2009-02-19 23:40:00,3.78,3.78106,3.77767,3.78036,11500000.0
2009-02-19 23:41:00,3.78122,3.78122,3.77751,3.77778,10750000.0
2009-02-19 23:42:00,3.78026,3.78026,3.77905,3.77933,8250000.0
2009-02-19 23:43:00,3.78014,3.78052,3.78014,3.78025,5500000.0
2009-02-19 23:44:00,3.77778,3.78217,3.77778,3.78059,8000000.0
2009-02-19 23:45:00,3.78016,3.7805,3.77469,3.7805,8750000.0
2009-02-19 23:46:00,3.77639,3.7803,3.77604,3.7803,5500000.0
2009-02-19 23:47:00,3.78149,3.78149,3.77686,3.78121,8750000.0
2009-02-19 23:48:00,3.78056,3.78056,3.77502,3.77502,5250000.0
2009-02-19 23:49:00,3.78096,3.78172,3.77748,3.78102,8750000.0
2009-02-19 23:50:00,3.78039,3.78632,3.77992,3.78301,7500000.0
2009-02-19 23:51:00,3.78185,3.78185,3.77815,3.78053,8630000.0
2009-02-19 23:52:00,3.78081,3.78081,3.77572,3.77844,8130000.0
2009-02-19 23:53:00,3.77969,3.77969,3.77495,3.7792,5750000.0
2009-02-19 23:54:00,3.7798,3.7807,3.77844,3.77948,8500000.0
2009-02-19 23:55:00,3.77938,3.77943,3.77531,3.77938,8250000.0
2009-02-19 23:56:00,3.77959,3.77959,3.77762,3.77806,6250000.0
2009-02-19 23:57:00,3.77925,3.78033,3.77563,3.77748,5500000.0
2009-02-19 23:58:00,3.77892,3.77892,3.77493,3.7767,11880000.0
2009-02-19 23:59:00,3.77886,3.77959,3.77576,3.77885,7750000.0
2009-02-20 00:00:00,3.77907,3.77942,3.77475,3.77934,6500000.0
2009-02-20 00:01:00,3.77813,3.77902,3.77676,3.77841,8000000.0
2009-02-20 00:02:00,3.77965,3.77965,3.77628,3.77883,6500000.0
2009-02-20 00:03:00,3.7785,3.77989,3.77841,3.77971,8000000.0
2009-02-20 00:04:00,3.77945,3.78037,3.77579,3.78037,10250000.0
2009-02-20 00:05:00,3.78006,3.78092,3.77728,3.77954,7880000.0
2009-02-20 00:06:00,3.78099,3.78144,3.78062,3.78075,6380000.0
2009-02-20 00:07:00,3.78052,3.78162,3.77757,3.78042,9250000.0
2009-02-20 00:08:00,3.77892,3.78021,3.7777,3.77934,9750000.0
2009-02-20 00:09:00,3.77998,3.77998,3.77905,3.7791,9880000.0
2009-02-20 00:10:00,3.77832,3.77859,3.7768,3.77811,7250000.0
2009-02-20 00:11:00,3.7781,3.77853,3.77264,3.77655,11250000.0
2009-02-20 00:12:00,3.7774,3.77744,3.77412,3.77744,8380000.0
2009-02-20 00:13:00,3.77789,3.77794,3.7766,3.7777,11250000.0
2009-02-20 00:14:00,3.77576,3.77821,3.7743,3.77565,12000000.0
2009-02-20 00:15:00,3.77838,3.77838,3.77606,3.77713,8630000.0
2009-02-20 00:16:00,3.77841,3.77987,3.77617,3.77746,8750000.0
2009-02-20 00:17:00,3.77967,3.77967,3.77639,3.77909,12000000.0
2009-02-20 00:18:00,3.77947,3.78021,3.77653,3.77721,9000000.0
2009-02-20 00:19:00,3.77868,3.77868,3.7765,3.77859,5250000.0
2009-02-20 00:20:00,3.77637,3.7779,3.77396,3.7779,14250000.0
2009-02-20 00:21:00,3.77133,3.77762,3.77133,3.77136,5250000.0
2009-02-20 00:22:00,3.76308,3.77019,3.76308,3.76926,11750000.0
2009-02-20 00:23:00,3.76774,3.76996,3.7633,3.76978,9000000.0
2009-02-20 00:24:00,3.77683,3.77683,3.76261,3.76261,5500000.0
2009-02-20 00:25:00,3.77237,3.77631,3.77231,3.77235,6750000.0
2009-02-20 00:26:00,3.77488,3.77605,3.77095,3.77547,6000000.0
2009-02-20 00:27:00,3.77646,3.77646,3.7704,3.77576,7000000.0
2009-02-20 00:28:00,3.77356,3.77565,3.77066,3.77565,8500000.0
2009-02-20 00:29:00,3.77585,3.77585,3.77215,3.77215,7750000.0
2009-02-20 00:30:00,3.7757,3.7757,3.77221,3.77543,12630000.0
2009-02-20 00:31:00,3.77241,3.77548,3.77197,3.77197,8500000.0
2009-02-20 00:32:00,3.77698,3.77789,3.77287,3.77287,5630000.0
2009-02-20 00:33:00,3.77607,3.77607,3.77206,3.77206,9630000.0
2009-02-20 00:34:00,3.77622,3.77622,3.77277,3.77548,5500000.0
2009-02-20 00:35:00,3.77647,3.77703,3.77573,3.77573,7000000.0
2009-02-20 00:37:00,3.77617,3.77617,3.77372,3.77372,5250000.0
2009-02-20 00:38:00,3.77479,3.77614,3.77164,3.77237,11000000.0
2009-02-20 00:39:00,3.77227,3.77575,3.77227,3.7751,13140000.0
2009-02-20 00:40:00,3.77587,3.77587,3.77245,3.77404,9000000.0
2009-02-20 00:41:00,3.77334,3.77409,3.77252,3.77402,10130000.0
2009-02-20 00:42:00,3.7753,3.77647,3.77048,3.77637,11250000.0
2009-02-20 00:43:00,3.7761,3.7761,3.77335,3.77335,7500000.0
2009-02-20 00:44:00,3.77529,3.77529,3.77052,3.77447,7130000.0
2009-02-20 00:47:00,3.77506,3.77537,3.77265,3.77265,6250000.0
2009-02-20 00:48:00,3.77386,3.77386,3.76937,3.77179,10500000.0
2009-02-20 00:49:00,3.77316,3.77316,3.76931,3.77065,9250000.0
2009-02-20 00:50:00,3.77097,3.77097,3.76935,3.77074,9250000.0
2009-02-20 00:51:00,3.77072,3.77209,3.76984,3.77079,10750000.0
2009-02-20 00:52:00,3.76921,3.77093,3.76868,3.76927,7750000.0
2009-02-20 00:53:00,3.76934,3.77101,3.76418,3.76889,9880000.0
2009-02-20 00:54:00,3.77219,3.77266,3.76745,3.76745,6500000.0
2009-02-20 00:55:00,3.77294,3.77437,3.77117,3.77356,8750000.0
2009-02-20 00:56:00,3.77465,3.77549,3.77236,3.77513,7000000.0
2009-02-20 00:57:00,3.77221,3.77495,3.77221,3.77404,7500000.0
2009-02-20 00:58:00,3.77243,3.77413,3.76931,3.77296,12250000.0
2009-02-20 00:59:00,3.77185,3.77215,3.7673,3.7708,5250000.0
2009-02-20 01:00:00,3.76867,3.77208,3.7684,3.77165,9000000.0
2009-02-20 01:01:00,3.77374,3.77374,3.77118,3.77288,5250000.0
2009-02-20 01:02:00,3.77459,3.77459,3.77066,3.77389,12000000.0
2009-02-20 01:03:00,3.77008,3.77376,3.76881,3.77354,6500000.0
2009-02-20 01:04:00,3.77407,3.77425,3.76857,3.77343,5250000.0
2009-02-20 01:05:00,3.77068,3.77383,3.77068,3.77383,9750000.0
2009-02-20 01:06:00,3.77166,3.7744,3.77029,3.77101,9750000.0
2009-02-20 01:07:00,3.77002,3.77226,3.76655,3.77116,10130000.0
2009-02-20 01:08:00,3.77169,3.77169,3.76683,3.76683,13500000.0
2009-02-20 01:09:00,3.77208,3.77335,3.76859,3.77067,6250000.0
2009-02-20 01:10:00,3.77005,3.77133,3.7661,3.77133,8750000.0
2009-02-20 01:11:00,3.76721,3.77055,3.76721,3.76915,6750000.0
2009-02-20 01:12:00,3.77175,3.77175,3.76823,3.76823,9000000.0
2009-02-20 01:13:00,3.76952,3.7715,3.76952,3.7715,8250000.0
2009-02-20 01:14:00,3.7731,3.7731,3.76944,3.77064,13000000.0
2009-02-20 01:15:00,3.77376,3.77376,3.76959,3.77118,8500000.0
2009-02-20 01:16:00,3.77398,3.77398,3.76794,3.77232,5750000.0
2009-02-20 01:17:00,3.77453,3.77453,3.76899,3.77348,5500000.0
2009-02-20 01:18:00,3.77279,3.77509,3.77056,3.771,7500000.0
2009-02-20 01:19:00,3.77249,3.77369,3.77047,3.77267,11000000.0
2009-02-20 01:20:00,3.77451,3.77484,3.77283,3.77451,7750000.0
2009-02-20 01:21:00,3.77379,3.7745,3.77239,3.77339,8130000.0
2009-02-20 01:23:00,3.77538,3.77636,3.77258,3.77258,6250000.0
2009-02-20 01:24:00,3.77427,3.77752,3.77406,3.77752,6130000.0
2009-02-20 01:25:00,3.77697,3.77735,3.77507,3.77731,8250000.0
2009-02-20 01:26:00,3.77637,3.77705,3.77303,3.77405,6000000.0
2009-02-20 01:27:00,3.77696,3.77745,3.77292,3.77541,5500000.0
2009-02-20 01:28:00,3.7753,3.77707,3.77188,3.77675,18750000.0
2009-02-20 01:29:00,3.77781,3.77781,3.77404,3.77416,5500000.0
2009-02-20 01:30:00,3.77426,3.77873,3.77221,3.77533,8880000.0
2009-02-20 01:31:00,3.77345,3.77681,3.77317,3.77583,22630000.0
2009-02-20 01:32:00,3.77572,3.77572,3.77063,3.77537,6250000.0
2009-02-20 01:33:00,3.77625,3.77625,3.76768,3.77488,21760000.0
2009-02-20 01:34:00,3.77601,3.77601,3.77377,3.77398,9250000.0
2009-02-20 01:35:00,3.77386,3.77608,3.77369,3.77437,6250000.0
2009-02-20 01:36:00,3.77434,3.77615,3.77253,3.77615,7250000.0
2009-02-20 01:37:00,3.77393,3.77518,3.77009,3.77109,6250000.0
2009-02-20 01:38:00,3.76016,3.76953,3.76016,3.7626,8250000.0
2009-02-20 01:39:00,3.76422,3.76422,3.75798,3.76172,9500000.0
2009-02-20 01:40:00,3.75832,3.76128,3.75832,3.76116,7000000.0
2009-02-20 01:41:00,3.76183,3.76183,3.75677,3.75764,7000000.0
2009-02-20 01:42:00,3.75779,3.75779,3.75418,3.7573,11250000.0
2009-02-20 01:43:00,3.75787,3.75787,3.75515,3.75702,6130000.0
2009-02-20 01:44:00,3.75528,3.7574,3.75528,3.75583,6380000.0
2009-02-20 01:45:00,3.75746,3.75772,3.75338,3.75762,8000000.0
2009-02-20 01:46:00,3.75546,3.75657,3.75418,3.75657,6250000.0
2009-02-20 01:47:00,3.75618,3.75664,3.74996,3.7538,5880000.0
2009-02-20 01:48:00,3.75602,3.75602,3.753,3.75324,7880000.0
2009-02-20 01:49:00,3.75534,3.7554,3.75133,3.75359,9500000.0
2009-02-20 01:50:00,3.75475,3.75742,3.75332,3.75481,6250000.0
2009-02-20 01:51:00,3.75422,3.756,3.75422,3.756,8500000.0
2009-02-20 01:52:00,3.75638,3.76201,3.75535,3.76201,5750000.0
2009-02-20 01:53:00,3.76105,3.76377,3.76105,3.76334,6500000.0
2009-02-20 01:54:00,3.75854,3.76268,3.75606,3.76268,6000000.0
2009-02-20 01:55:00,3.76284,3.76523,3.75937,3.76314,12130000.0
2009-02-20 01:56:00,3.76485,3.76507,3.76123,3.76354,9000000.0
2009-02-20 01:57:00,3.7614,3.76508,3.7614,3.76482,11130000.0
2009-02-20 01:58:00,3.76569,3.76569,3.76509,3.76522,8000000.0
2009-02-20 02:01:00,3.76696,3.76735,3.7642,3.76627,5500000.0
2009-02-20 02:02:00,3.76687,3.76747,3.76366,3.76716,12250000.0
2009-02-20 02:03:00,3.76659,3.76735,3.76346,3.76484,6250000.0
2009-02-20 02:04:00,3.76596,3.76659,3.76289,3.76351,14250000.0
2009-02-20 02:05:00,3.76622,3.76622,3.76297,3.76552,6250000.0
2009-02-20 02:06:00,3.76262,3.76673,3.76262,3.76544,6000000.0
2009-02-20 02:07:00,3.76529,3.76661,3.76138,3.76539,9250000.0
2009-02-20 02:08:00,3.76533,3.76554,3.76442,3.76554,5500000.0
2009-02-20 02:09:00,3.76495,3.76495,3.76205,3.76289,9000000.0
2009-02-20 02:10:00,3.76428,3.76436,3.76302,3.76405,8750000.0
2009-02-20 02:11:00,3.76379,3.76462,3.76062,3.76062,7000000.0
2009-02-20 02:12:00,3.76499,3.76563,3.76353,3.76424,8250000.0
2009-02-20 02:13:00,3.76049,3.76395,3.75942,3.76188,7880000.0
2009-02-20 02:14:00,3.76351,3.76393,3.75795,3.76336,10880000.0
2009-02-20 02:15:00,3.76337,3.76343,3.75669,3.76338,13750000.0
2009-02-20 02:16:00,3.76364,3.76472,3.76034,3.76356,8380000.0
2009-02-20 02:18:00,3.76458,3.76458,3.76103,3.76394,11500000.0
2009-02-20 02:19:00,3.7625,3.76431,3.76204,3.76365,7500000.0
2009-02-20 02:20:00,3.76334,3.7639,3.75832,3.7639,6750000.0
2009-02-20 02:21:00,3.76388,3.76476,3.76298,3.76384,7250000.0
2009-02-20 02:23:00,3.7643,3.7656,3.76278,3.7656,7000000.0
2009-02-20 02:24:00,3.7644,3.76548,3.76141,3.76372,9750000.0
2009-02-20 02:25:00,3.76267,3.7641,3.75979,3.75979,6000000.0
2009-02-20 02:26:00,3.76413,3.76582,3.76216,3.76534,5250000.0
2009-02-20 02:27:00,3.76431,3.76443,3.76018,3.76432,14250000.0
2009-02-20 02:28:00,3.76491,3.76491,3.75996,3.76444,6750000.0
2009-02-20 02:29:00,3.75987,3.7647,3.75987,3.76394,7250000.0
2009-02-20 02:31:00,3.76409,3.76492,3.76082,3.76464,12880000.0
2009-02-20 02:32:00,3.76464,3.76492,3.76169,3.76212,12000000.0
2009-02-20 02:33:00,3.75962,3.76328,3.75818,3.75818,11250000.0
2009-02-20 02:34:00,3.76389,3.76516,3.76052,3.7634,14500000.0
2009-02-20 02:35:00,3.76,3.76387,3.76,3.76046,6000000.0
2009-02-20 02:36:00,3.76307,3.76571,3.75862,3.76571,8750000.0
2009-02-20 02:37:00,3.76547,3.76614,3.7618,3.76599,7750000.0
2009-02-20 02:38:00,3.76727,3.76896,3.76375,3.76705,7500000.0
2009-02-20 02:39:00,3.76862,3.76916,3.76677,3.76783,6000000.0
2009-02-20 02:40:00,3.7688,3.7688,3.76544,3.76544,9750000.0
2009-02-20 02:41:00,3.76806,3.76973,3.76806,3.76973,3750000.0
2009-02-20 02:42:00,3.76828,3.77099,3.76677,3.7702,9880000.0
2009-02-20 02:43:00,3.76884,3.77062,3.76813,3.76844,8750000.0
2009-02-20 02:44:00,3.76865,3.76959,3.76834,3.76932,7250000.0
2009-02-20 02:45:00,3.76638,3.76896,3.76485,3.76485,4000000.0
2009-02-20 02:46:00,3.76748,3.77049,3.7657,3.76853,10130000.0
2009-02-20 02:47:00,3.76982,3.77116,3.76928,3.77116,5500000.0
2009-02-20 02:48:00,3.77123,3.7718,3.76718,3.77134,12250000.0
2009-02-20 02:49:00,3.77152,3.77238,3.76904,3.77226,7380000.0
2009-02-20 02:50:00,3.77309,3.77571,3.77114,3.77129,6250000.0
2009-02-20 02:51:00,3.77299,3.77348,3.77096,3.77139,6000000.0
2009-02-20 02:52:00,3.77258,3.77488,3.77064,3.77224,8000000.0
2009-02-20 02:53:00,3.77227,3.77358,3.77227,3.77303,5250000.0
2009-02-20 02:54:00,3.77226,3.7736,3.77007,3.77027,7380000.0
2009-02-20 02:55:00,3.77274,3.77338,3.77187,3.77187,5500000.0
2009-02-20 02:56:00,3.77032,3.77204,3.76988,3.76993,11380000.0
2009-02-20 02:57:00,3.7703,3.77202,3.76945,3.77018,11250000.0
2009-02-20 02:58:00,3.77224,3.78384,3.77078,3.78096,11500000.0
2009-02-20 02:59:00,3.7807,3.78129,3.77551,3.77651,12000000.0
2009-02-20 03:00:00,3.78101,3.78101,3.77606,3.78093,7500000.0
2009-02-20 03:01:00,3.78059,3.78314,3.77536,3.7821,14500000.0
2009-02-20 03:02:00,3.78299,3.78299,3.77728,3.7821,6500000.0
2009-02-20 03:03:00,3.7827,3.7827,3.77823,3.7825,8000000.0
2009-02-20 03:04:00,3.78297,3.78351,3.77781,3.78105,6750000.0
2009-02-20 03:05:00,3.78192,3.78192,3.77672,3.78036,10630000.0
2009-02-20 03:06:00,3.77825,3.78047,3.77283,3.77861,16250000.0
2009-02-20 03:07:00,3.77534,3.77869,3.77512,3.77869,5250000.0
2009-02-20 03:08:00,3.78073,3.78073,3.77572,3.78064,12250000.0
2009-02-20 03:09:00,3.77841,3.7804,3.77432,3.7804,12000000.0
2009-02-20 03:10:00,3.77735,3.77908,3.77599,3.77908,7000000.0
2009-02-20 03:11:00,3.78039,3.78039,3.77385,3.77666,14250000.0
2009-02-20 03:12:00,3.78001,3.78001,3.77433,3.77433,8250000.0
2009-02-20 03:13:00,3.7803,3.7803,3.77243,3.77764,10250000.0
2009-02-20 03:14:00,3.77998,3.77998,3.77365,3.77935,14000000.0
2009-02-20 03:15:00,3.7799,3.7799,3.77235,3.77805,9000000.0
2009-02-20 03:16:00,3.78088,3.78108,3.77383,3.7788,10750000.0
2009-02-20 03:17:00,3.78119,3.78144,3.77638,3.78144,9000000.0
2009-02-20 03:18:00,3.78408,3.78408,3.77723,3.77723,11500000.0
2009-02-20 03:19:00,3.78302,3.78399,3.77516,3.78119,12760000.0
2009-02-20 03:20:00,3.78217,3.78321,3.77762,3.78285,5250000.0
2009-02-20 03:21:00,3.777,3.78082,3.777,3.77908,7250000.0
2009-02-20 03:22:00,3.77658,3.77944,3.77444,3.77557,7750000.0
2009-02-20 03:23:00,3.77522,3.78131,3.7724,3.78131,8880000.0
2009-02-20 03:24:00,3.77904,3.77904,3.7701,3.77754,14750000.0
2009-02-20 03:25:00,3.78005,3.7822,3.77617,3.78135,6500000.0
2009-02-20 03:26:00,3.78232,3.78232,3.77705,3.78032,8880000.0
2009-02-20 03:27:00,3.78164,3.78164,3.77325,3.77901,10750000.0
2009-02-20 03:28:00,3.77855,3.78153,3.77583,3.78153,8000000.0
2009-02-20 03:29:00,3.7809,3.78142,3.77589,3.77589,10500000.0
2009-02-20 03:30:00,3.78027,3.78027,3.77268,3.78024,10250000.0
2009-02-20 03:31:00,3.78154,3.78172,3.77521,3.78172,8250000.0
2009-02-20 03:32:00,3.78077,3.78269,3.77713,3.77787,13500000.0
2009-02-20 03:33:00,3.78136,3.78152,3.7754,3.77592,9500000.0
2009-02-20 03:34:00,3.77915,3.78161,3.77417,3.781,8130000.0
2009-02-20 03:35:00,3.77746,3.7816,3.77715,3.77715,11500000.0
2009-02-20 03:36:00,3.78071,3.78103,3.77272,3.78103,7000000.0
2009-02-20 03:37:00,3.78071,3.78183,3.77721,3.77721,8630000.0
2009-02-20 03:38:00,3.78104,3.78476,3.77974,3.78276,8500000.0
2009-02-20 03:39:00,3.78425,3.78519,3.78024,3.78428,13000000.0
2009-02-20 03:40:00,3.78135,3.78542,3.77963,3.78542,9750000.0
2009-02-20 03:41:00,3.783,3.7839,3.77998,3.78341,6000000.0
2009-02-20 03:42:00,3.78455,3.78641,3.7797,3.7797,8250000.0
2009-02-20 03:43:00,3.78583,3.78583,3.7771,3.7771,8000000.0
2009-02-20 03:44:00,3.78646,3.78646,3.78045,3.78389,9880000.0
2009-02-20 03:45:00,3.78722,3.78722,3.77798,3.78365,7750000.0
2009-02-20 03:46:00,3.78363,3.78363,3.77741,3.78011,8750000.0
2009-02-20 03:47:00,3.7796,3.78443,3.7796,3.78112,10750000.0
2009-02-20 03:48:00,3.78602,3.78602,3.77964,3.78436,10250000.0
2009-02-20 03:49:00,3.78579,3.78635,3.78234,3.785,7000000.0
2009-02-20 03:50:00,3.78061,3.78454,3.78061,3.78241,7750000.0
2009-02-20 03:51:00,3.78298,3.78432,3.77613,3.78432,14380000.0
2009-02-20 03:52:00,3.78222,3.78358,3.77856,3.78075,10000000.0
2009-02-20 03:53:00,3.78234,3.78509,3.78014,3.78509,7750000.0
2009-02-20 03:54:00,3.78367,3.78367,3.77533,3.78329,11000000.0
2009-02-20 03:55:00,3.7852,3.7852,3.78049,3.78459,11880000.0
2009-02-20 03:56:00,3.78243,3.78471,3.77833,3.78471,7380000.0
2009-02-20 03:57:00,3.77949,3.7839,3.77949,3.7839,6500000.0
2009-02-20 03:58:00,3.78493,3.78493,3.77838,3.78442,10500000.0
2009-02-20 03:59:00,3.78607,3.78607,3.77889,3.78456,7250000.0
2009-02-20 04:00:00,3.78553,3.78553,3.77783,3.78235,14500000.0
2009-02-20 04:01:00,3.78526,3.78526,3.77897,3.78497,8000000.0
2009-02-20 04:02:00,3.78404,3.78615,3.78118,3.78587,9500000.0
2009-02-20 04:03:00,3.78368,3.78601,3.77998,3.78493,6750000.0
2009-02-20 04:04:00,3.78728,3.78728,3.77954,3.77954,5750000.0
2009-02-20 04:05:00,3.78614,3.78614,3.78089,3.78529,9250000.0
2009-02-20 04:06:00,3.78443,3.78572,3.78193,3.78572,9000000.0
2009-02-20 04:07:00,3.78421,3.7856,3.78009,3.7856,8500000.0
2009-02-20 04:08:00,3.78372,3.78372,3.77508,3.7832,10000000.0
2009-02-20 04:09:00,3.78575,3.78617,3.78015,3.78518,9250000.0
2009-02-20 04:10:00,3.78168,3.78501,3.77762,3.78023,7000000.0
2009-02-20 04:11:00,3.7855,3.7855,3.77808,3.78188,11250000.0
2009-02-20 04:12:00,3.78553,3.78553,3.7802,3.78206,9380000.0
2009-02-20 04:13:00,3.78405,3.78405,3.77443,3.78194,18250000.0
2009-02-20 04:14:00,3.78396,3.78396,3.77886,3.77886,5500000.0
2009-02-20 04:15:00,3.78526,3.78526,3.77842,3.77842,10250000.0
2009-02-20 04:16:00,3.78368,3.78368,3.77543,3.77543,12500000.0
2009-02-20 04:17:00,3.78295,3.7848,3.78051,3.7848,8000000.0
2009-02-20 04:18:00,3.78408,3.78451,3.77633,3.77939,13500000.0
2009-02-20 04:19:00,3.78552,3.78552,3.77682,3.78444,8630000.0
2009-02-20 04:20:00,3.7806,3.78498,3.7806,3.78481,5750000.0
2009-02-20 04:21:00,3.78545,3.78545,3.78049,3.78433,10750000.0
2009-02-20 04:22:00,3.78469,3.78469,3.77792,3.77792,10000000.0
2009-02-20 04:23:00,3.78422,3.78422,3.77877,3.77918,12500000.0
2009-02-20 04:24:00,3.78273,3.78416,3.78058,3.78232,8630000.0
2009-02-20 04:25:00,3.7835,3.7845,3.77844,3.77844,9750000.0
2009-02-20 04:26:00,3.78297,3.78297,3.77707,3.77707,7750000.0
2009-02-20 04:27:00,3.78513,3.78513,3.77973,3.77973,7500000.0
2009-02-20 04:28:00,3.78412,3.78457,3.78043,3.78267,15750000.0
2009-02-20 04:29:00,3.78038,3.78541,3.78038,3.78541,8750000.0
2009-02-20 04:30:00,3.78461,3.78621,3.77881,3.78579,7000000.0
2009-02-20 04:31:00,3.78102,3.78519,3.78014,3.78155,10130000.0
2009-02-20 04:32:00,3.782,3.78547,3.7807,3.78075,8000000.0
2009-02-20 04:33:00,3.7857,3.78674,3.77759,3.78404,5750000.0
2009-02-20 04:34:00,3.78496,3.78496,3.77579,3.7808,11750000.0
2009-02-20 04:35:00,3.77995,3.78485,3.77995,3.7806,9010000.0
2009-02-20 04:36:00,3.78634,3.78634,3.77637,3.77637,11000000.0
2009-02-20 04:37:00,3.78452,3.78627,3.78103,3.78553,8750000.0
2009-02-20 04:38:00,3.78479,3.78626,3.78116,3.78587,7630000.0
2009-02-20 04:39:00,3.78193,3.78674,3.77895,3.78352,9500000.0
2009-02-20 04:40:00,3.78565,3.78565,3.78042,3.78488,11750000.0
2009-02-20 04:41:00,3.78466,3.78575,3.77902,3.78575,14750000.0
2009-02-20 04:42:00,3.77973,3.77973,3.7755,3.77608,12130000.0
2009-02-20 04:43:00,3.78556,3.7856,3.7792,3.7856,8250000.0
2009-02-20 04:44:00,3.78571,3.78642,3.78564,3.78588,8500000.0
2009-02-20 04:45:00,3.78497,3.78533,3.78009,3.78402,7750000.0
2009-02-20 04:46:00,3.78661,3.78661,3.77946,3.78415,12500000.0
2009-02-20 04:47:00,3.7802,3.78451,3.78019,3.78213,8380000.0
2009-02-20 04:48:00,3.78484,3.78484,3.778,3.78177,5500000.0
2009-02-20 04:49:00,3.7847,3.78618,3.78035,3.78426,9500000.0
2009-02-20 04:50:00,3.77964,3.78306,3.7756,3.78306,9500000.0
2009-02-20 04:51:00,3.78413,3.78413,3.77839,3.78041,9750000.0
2009-02-20 04:52:00,3.78241,3.78364,3.77881,3.78364,5750000.0
2009-02-20 04:53:00,3.78308,3.78308,3.7765,3.78265,10000000.0
2009-02-20 04:54:00,3.78212,3.78305,3.77975,3.78305,13880000.0
2009-02-20 04:55:00,3.78214,3.78234,3.77593,3.78029,6750000.0
2009-02-20 04:56:00,3.7818,3.7818,3.77815,3.77892,7750000.0
2009-02-20 04:57:00,3.78402,3.78402,3.77698,3.77818,7250000.0
2009-02-20 04:58:00,3.78316,3.78316,3.77849,3.77992,9750000.0
2009-02-20 04:59:00,3.78367,3.78367,3.77665,3.78338,10250000.0
2009-02-20 05:00:00,3.78347,3.78347,3.77637,3.78137,10500000.0
2009-02-20 05:01:00,3.78238,3.78238,3.778,3.78076,8750000.0
2009-02-20 05:02:00,3.78125,3.78152,3.77592,3.78152,8250000.0
2009-02-20 05:03:00,3.77957,3.78104,3.77649,3.78104,7750000.0
2009-02-20 05:04:00,3.78084,3.78084,3.77344,3.77934,13130000.0
2009-02-20 05:05:00,3.78248,3.78407,3.7785,3.78116,11880000.0
2009-02-20 05:06:00,3.78077,3.78222,3.77662,3.77662,10000000.0
2009-02-20 05:07:00,3.78262,3.78262,3.77757,3.78121,12500000.0
2009-02-20 05:08:00,3.77958,3.78123,3.77687,3.78059,5250000.0
2009-02-20 05:09:00,3.78179,3.78179,3.77563,3.77563,13750000.0
2009-02-20 05:10:00,3.78157,3.78157,3.77598,3.77598,6380000.0
2009-02-20 05:11:00,3.78215,3.78232,3.77567,3.77567,10000000.0
2009-02-20 05:12:00,3.78237,3.78293,3.78048,3.78261,16250000.0
2009-02-20 05:14:00,3.7763,3.78216,3.77619,3.78196,8000000.0
2009-02-20 05:15:00,3.77939,3.78103,3.77474,3.78103,9750000.0
2009-02-20 05:16:00,3.77489,3.78186,3.77489,3.78186,14500000.0
2009-02-20 05:17:00,3.78048,3.78195,3.77757,3.78195,8500000.0
2009-02-20 05:18:00,3.78066,3.78066,3.77423,3.77783,9500000.0
2009-02-20 05:19:00,3.78189,3.78189,3.77673,3.77673,6000000.0
2009-02-20 05:20:00,3.78179,3.78179,3.77442,3.77442,12750000.0
2009-02-20 05:21:00,3.78171,3.78171,3.77377,3.78047,20000000.0
2009-02-20 05:22:00,3.78012,3.7811,3.77789,3.7782,9750000.0
2009-02-20 05:23:00,3.78099,3.78128,3.77704,3.77704,7500000.0
2009-02-20 05:24:00,3.7797,3.78157,3.77706,3.77896,9250000.0
2009-02-20 05:25:00,3.78221,3.78569,3.77932,3.78569,6000000.0
2009-02-20 05:26:00,3.78523,3.78523,3.77838,3.7829,11250000.0
2009-02-20 05:27:00,3.78517,3.78517,3.77926,3.78086,9750000.0
2009-02-20 05:28:00,3.78416,3.78416,3.7801,3.78215,5250000.0
2009-02-20 05:29:00,3.78196,3.7832,3.77784,3.77806,9000000.0
2009-02-20 05:30:00,3.78105,3.78423,3.77854,3.78412,5880000.0
2009-02-20 05:31:00,3.78189,3.78494,3.78062,3.78494,11250000.0
2009-02-20 05:32:00,3.78623,3.78623,3.77673,3.78499,8000000.0
2009-02-20 05:33:00,3.78529,3.78529,3.77953,3.77981,6250000.0
2009-02-20 05:34:00,3.78596,3.78596,3.78135,3.78538,6000000.0
2009-02-20 05:35:00,3.78551,3.78585,3.77953,3.78585,8250000.0
2009-02-20 05:36:00,3.78694,3.78694,3.78097,3.78535,7250000.0
2009-02-20 05:37:00,3.78449,3.78652,3.78171,3.78546,7500000.0
2009-02-20 05:38:00,3.78361,3.78613,3.77929,3.78576,12750000.0
2009-02-20 05:39:00,3.78683,3.78683,3.77955,3.78121,13000000.0
2009-02-20 05:40:00,3.78226,3.7869,3.78191,3.78191,7000000.0
2009-02-20 05:41:00,3.78065,3.78615,3.77977,3.78612,11880000.0
2009-02-20 05:42:00,3.78504,3.78648,3.77918,3.7861,6250000.0
2009-02-20 05:43:00,3.78595,3.78607,3.77926,3.78434,5880000.0
2009-02-20 05:44:00,3.78123,3.78627,3.77929,3.78627,8000000.0
2009-02-20 05:45:00,3.78491,3.78695,3.7828,3.78695,8500000.0
2009-02-20 05:46:00,3.78555,3.78654,3.78053,3.78654,7750000.0
2009-02-20 05:47:00,3.78689,3.78746,3.77858,3.77858,5630000.0
2009-02-20 05:48:00,3.783,3.78542,3.78045,3.78045,11750000.0
2009-02-20 05:49:00,3.78698,3.78698,3.7822,3.7838,8500000.0
2009-02-20 05:50:00,3.78513,3.78634,3.78065,3.78246,6000000.0
2009-02-20 05:51:00,3.78537,3.7869,3.78001,3.78675,15750000.0
2009-02-20 05:52:00,3.78768,3.78768,3.781,3.78681,7000000.0
2009-02-20 05:53:00,3.7814,3.78631,3.78044,3.78141,12250000.0
2009-02-20 05:54:00,3.78583,3.78656,3.78246,3.78656,6000000.0
2009-02-20 05:55:00,3.78602,3.78725,3.78117,3.78725,7000000.0
2009-02-20 05:56:00,3.78744,3.78745,3.78087,3.78744,10750000.0
2009-02-20 05:57:00,3.7868,3.78775,3.7842,3.78422,10000000.0
2009-02-20 05:58:00,3.7857,3.78773,3.78448,3.78735,8130000.0
2009-02-20 05:59:00,3.78542,3.78775,3.78063,3.78063,8380000.0
2009-02-20 06:00:00,3.77615,3.78697,3.77615,3.78697,8500000.0
2009-02-20 06:01:00,3.78593,3.78744,3.78177,3.78744,8500000.0
2009-02-20 06:02:00,3.7859,3.78772,3.77891,3.78772,15000000.0
2009-02-20 06:03:00,3.78507,3.78701,3.78206,3.78598,9000000.0
2009-02-20 06:04:00,3.78552,3.78703,3.78327,3.78425,7500000.0
2009-02-20 06:05:00,3.78604,3.787,3.78347,3.787,7750000.0
2009-02-20 06:06:00,3.78343,3.78814,3.78274,3.78814,10880000.0
2009-02-20 06:07:00,3.78468,3.78969,3.78447,3.78958,6000000.0
2009-02-20 06:08:00,3.78876,3.7901,3.78282,3.79004,9130000.0
2009-02-20 06:09:00,3.79215,3.79217,3.786,3.78994,10500000.0
2009-02-20 06:10:00,3.79071,3.79071,3.78396,3.7902,6000000.0
2009-02-20 06:11:00,3.79118,3.79118,3.78563,3.79012,7750000.0
2009-02-20 06:12:00,3.79023,3.79023,3.78394,3.78615,7000000.0
2009-02-20 06:13:00,3.78852,3.78905,3.78432,3.78712,8750000.0
2009-02-20 06:14:00,3.78818,3.78946,3.78404,3.78946,9000000.0
2009-02-20 06:15:00,3.79066,3.79069,3.78245,3.78757,8500000.0
2009-02-20 06:16:00,3.79047,3.79047,3.78224,3.78396,12880000.0
2009-02-20 06:17:00,3.79113,3.79116,3.78458,3.78458,7500000.0
2009-02-20 06:18:00,3.78798,3.78881,3.7834,3.78881,7750000.0
2009-02-20 06:19:00,3.78588,3.7882,3.78458,3.78458,13750000.0
2009-02-20 06:20:00,3.78901,3.79055,3.78479,3.79039,11010000.0
2009-02-20 06:21:00,3.78554,3.79057,3.78554,3.78767,10500000.0
2009-02-20 06:22:00,3.78966,3.78966,3.78121,3.78965,12250000.0
2009-02-20 06:23:00,3.7848,3.7897,3.78353,3.7897,5750000.0
2009-02-20 06:24:00,3.78501,3.78799,3.78432,3.7878,11750000.0
2009-02-20 06:25:00,3.78955,3.78955,3.78298,3.78298,7500000.0
2009-02-20 06:26:00,3.78694,3.78898,3.78391,3.78849,8500000.0
2009-02-20 06:27:00,3.78824,3.7891,3.78291,3.7891,9000000.0
2009-02-20 06:28:00,3.78893,3.78893,3.78176,3.78461,5750000.0
2009-02-20 06:29:00,3.78937,3.78992,3.78456,3.78992,9500000.0
2009-02-20 06:30:00,3.78914,3.78914,3.77503,3.77503,13750000.0
2009-02-20 06:31:00,3.77922,3.78097,3.7753,3.77833,7880000.0
2009-02-20 06:32:00,3.78059,3.78175,3.77784,3.77985,8000000.0
2009-02-20 06:33:00,3.77878,3.78089,3.77878,3.77982,7000000.0
2009-02-20 06:34:00,3.78018,3.78033,3.77635,3.77635,10380000.0
2009-02-20 06:35:00,3.7795,3.78122,3.77836,3.78112,10500000.0
2009-02-20 06:36:00,3.78407,3.78568,3.78256,3.78256,6000000.0
2009-02-20 06:37:00,3.78671,3.78671,3.78282,3.78282,10630000.0
2009-02-20 06:38:00,3.78115,3.78489,3.78082,3.78317,11500000.0
2009-02-20 06:39:00,3.78202,3.78443,3.77981,3.78243,10500000.0
2009-02-20 06:40:00,3.7817,3.78386,3.78119,3.78365,9000000.0
2009-02-20 06:41:00,3.78409,3.78449,3.77928,3.78302,10500000.0
2009-02-20 06:42:00,3.78323,3.7854,3.78222,3.7854,8500000.0
2009-02-20 06:43:00,3.78534,3.78799,3.7848,3.7848,14750000.0
2009-02-20 06:44:00,3.78174,3.78643,3.78174,3.78208,8500000.0
2009-02-20 06:45:00,3.78662,3.78801,3.78393,3.78432,13250000.0
2009-02-20 06:46:00,3.78522,3.78623,3.78029,3.78451,7000000.0
2009-02-20 06:47:00,3.78566,3.7875,3.77997,3.7875,10000000.0
2009-02-20 06:48:00,3.78554,3.78659,3.78336,3.78352,13250000.0
2009-02-20 06:49:00,3.785,3.78704,3.78214,3.78516,13380000.0
2009-02-20 06:50:00,3.78192,3.78575,3.7803,3.7803,7250000.0
2009-02-20 06:51:00,3.78409,3.78539,3.78355,3.78355,14000000.0
2009-02-20 06:52:00,3.78279,3.78558,3.78183,3.78528,10000000.0
2009-02-20 06:53:00,3.78198,3.78537,3.77795,3.78537,9750000.0
2009-02-20 06:54:00,3.7843,3.78505,3.77759,3.78505,10500000.0
2009-02-20 06:55:00,3.78266,3.78419,3.77874,3.78266,15130000.0
2009-02-20 06:56:00,3.78302,3.78396,3.77842,3.78396,6750000.0
2009-02-20 06:57:00,3.78193,3.78432,3.78075,3.78432,10000000.0
2009-02-20 06:58:00,3.77919,3.78453,3.77919,3.78327,7750000.0
2009-02-20 06:59:00,3.7846,3.78574,3.78433,3.78535,6250000.0
2009-02-20 07:00:00,3.78528,3.78863,3.78528,3.78767,5500000.0
2009-02-20 07:01:00,3.78789,3.78874,3.78465,3.78757,15250000.0
2009-02-20 07:02:00,3.78909,3.79006,3.7849,3.78637,7750000.0
2009-02-20 07:03:00,3.78914,3.79019,3.78526,3.78812,8250000.0
2009-02-20 07:04:00,3.78928,3.79132,3.78551,3.79121,9500000.0
2009-02-20 07:05:00,3.78657,3.79105,3.78494,3.78494,12250000.0
2009-02-20 07:06:00,3.7877,3.7887,3.78553,3.78681,7750000.0
2009-02-20 07:07:00,3.78522,3.78851,3.78522,3.78682,11130000.0
2009-02-20 07:08:00,3.78654,3.78771,3.78569,3.78712,8880000.0
2009-02-20 07:09:00,3.78808,3.78878,3.78576,3.78625,9250000.0
2009-02-20 07:10:00,3.78623,3.7899,3.78453,3.7899,11260000.0
2009-02-20 07:11:00,3.78884,3.78981,3.78619,3.78619,9500000.0
2009-02-20 07:12:00,3.78503,3.78927,3.78503,3.78752,6500000.0
2009-02-20 07:13:00,3.78759,3.78925,3.78303,3.78303,8750000.0
2009-02-20 07:14:00,3.78654,3.78761,3.78581,3.78666,10500000.0
2009-02-20 07:15:00,3.78718,3.78844,3.78301,3.78301,6500000.0
2009-02-20 07:16:00,3.78606,3.79037,3.78571,3.78957,10750000.0
2009-02-20 07:17:00,3.78786,3.78868,3.78335,3.78629,6750000.0
2009-02-20 07:18:00,3.78699,3.78925,3.78676,3.78867,13250000.0
2009-02-20 07:19:00,3.78491,3.78827,3.78406,3.78406,8000000.0
2009-02-20 07:20:00,3.78546,3.78944,3.78546,3.78944,5500000.0
2009-02-20 07:21:00,3.78811,3.78924,3.78454,3.78722,8750000.0
2009-02-20 07:22:00,3.78723,3.78953,3.78436,3.78572,8750000.0
2009-02-20 07:23:00,3.78666,3.78733,3.78624,3.7866,10500000.0
2009-02-20 07:24:00,3.78659,3.78981,3.78404,3.78404,17500000.0
2009-02-20 07:25:00,3.78944,3.78998,3.78429,3.78883,16880000.0
2009-02-20 07:26:00,3.78568,3.78913,3.78373,3.78373,11750000.0
2009-02-20 07:27:00,3.7848,3.78955,3.7848,3.78754,11880000.0
2009-02-20 07:28:00,3.7883,3.78979,3.78425,3.78666,11500000.0
2009-02-20 07:29:00,3.79052,3.7907,3.78754,3.7891,8500000.0
2009-02-20 07:30:00,3.78792,3.78962,3.78367,3.78367,9250000.0
2009-02-20 07:31:00,3.78841,3.78955,3.78576,3.78759,19250000.0
2009-02-20 07:32:00,3.79035,3.79035,3.78636,3.78783,8380000.0
2009-02-20 07:33:00,3.78871,3.7888,3.7864,3.78794,6000000.0
2009-02-20 07:34:00,3.78503,3.78942,3.78503,3.78606,12000000.0
2009-02-20 07:35:00,3.78608,3.78853,3.78437,3.78791,11130000.0
2009-02-20 07:36:00,3.78506,3.78861,3.78448,3.78448,6750000.0
2009-02-20 07:37:00,3.78685,3.78796,3.78324,3.78324,7630000.0
2009-02-20 07:38:00,3.78627,3.78831,3.78505,3.7867,13000000.0
2009-02-20 07:39:00,3.78492,3.78854,3.78492,3.78666,5250000.0
2009-02-20 07:40:00,3.78716,3.78956,3.78716,3.78752,7750000.0
2009-02-20 07:41:00,3.78753,3.78924,3.78606,3.7866,10250000.0
2009-02-20 07:42:00,3.78455,3.78717,3.78338,3.78408,9750000.0
2009-02-20 07:43:00,3.78556,3.7879,3.78295,3.78558,7750000.0
2009-02-20 07:44:00,3.78341,3.78792,3.78341,3.78345,14130000.0
2009-02-20 07:45:00,3.77948,3.7823,3.77948,3.7818,7130000.0
2009-02-20 07:46:00,3.77732,3.7818,3.77704,3.77872,8500000.0
2009-02-20 07:47:00,3.78121,3.78495,3.78121,3.78454,7250000.0
2009-02-20 07:48:00,3.78614,3.78821,3.78274,3.78821,8500000.0
2009-02-20 07:49:00,3.78457,3.78764,3.78243,3.78417,7250000.0
2009-02-20 07:50:00,3.78735,3.78835,3.78384,3.78735,13500000.0
2009-02-20 07:51:00,3.78547,3.78862,3.78472,3.78862,7260000.0
2009-02-20 07:52:00,3.78621,3.78818,3.7829,3.78818,7500000.0
2009-02-20 07:53:00,3.78673,3.78726,3.78172,3.78504,12000000.0
2009-02-20 07:54:00,3.78412,3.78586,3.7783,3.78436,9250000.0
2009-02-20 07:55:00,3.78369,3.78624,3.78344,3.78344,8250000.0
2009-02-20 07:56:00,3.7828,3.78586,3.7828,3.78442,9750000.0
2009-02-20 07:57:00,3.78333,3.78588,3.77974,3.78504,5750000.0
2009-02-20 07:58:00,3.78451,3.78566,3.7803,3.7839,11250000.0
2009-02-20 07:59:00,3.78042,3.78578,3.78042,3.78193,12750000.0
2009-02-20 08:00:00,3.78434,3.78711,3.77869,3.78539,5500000.0
2009-02-20 08:01:00,3.78432,3.7884,3.78432,3.78449,10630000.0
2009-02-20 08:02:00,3.78612,3.7885,3.78268,3.784,11250000.0
2009-02-20 08:03:00,3.78503,3.79033,3.78398,3.78698,10380000.0
2009-02-20 08:04:00,3.78537,3.79,3.78528,3.78775,11750000.0
2009-02-20 08:05:00,3.78598,3.79018,3.78486,3.78486,11250000.0
2009-02-20 08:06:00,3.78505,3.78895,3.78478,3.7852,7750000.0
2009-02-20 08:07:00,3.78502,3.78988,3.78502,3.78988,6500000.0
2009-02-20 08:08:00,3.78497,3.7899,3.78497,3.78718,5250000.0
2009-02-20 08:09:00,3.78307,3.7883,3.78307,3.78615,6250000.0
2009-02-20 08:10:00,3.78409,3.78881,3.78409,3.78561,10880000.0
2009-02-20 08:11:00,3.78687,3.7903,3.78422,3.78626,7750000.0
2009-02-20 08:12:00,3.78274,3.78914,3.78274,3.78734,6630000.0
2009-02-20 08:13:00,3.78444,3.78918,3.7825,3.78498,14630000.0
2009-02-20 08:14:00,3.78538,3.78776,3.78029,3.78374,6250000.0
2009-02-20 08:15:00,3.78555,3.78777,3.78406,3.78579,9000000.0
2009-02-20 08:16:00,3.7852,3.78551,3.78372,3.78466,11500000.0
2009-02-20 08:17:00,3.78609,3.78905,3.782,3.7854,9000000.0
2009-02-20 08:18:00,3.78376,3.79022,3.78376,3.78382,9500000.0
2009-02-20 08:19:00,3.78907,3.79094,3.7866,3.7893,9500000.0
2009-02-20 08:20:00,3.7895,3.79292,3.78948,3.78948,10750000.0
2009-02-20 08:21:00,3.78881,3.79075,3.78849,3.7889,7750000.0
2009-02-20 08:22:00,3.78893,3.78989,3.78239,3.78532,12250000.0
2009-02-20 08:23:00,3.78698,3.78901,3.78401,3.78602,12750000.0
2009-02-20 08:24:00,3.78735,3.78735,3.78667,3.78696,5500000.0
2009-02-20 08:25:00,3.78713,3.79032,3.78455,3.79032,7750000.0
2009-02-20 08:26:00,3.78426,3.7896,3.78426,3.78833,14500000.0
2009-02-20 08:27:00,3.78808,3.78881,3.78303,3.78487,9130000.0
2009-02-20 08:28:00,3.78578,3.78768,3.7829,3.78768,10500000.0
2009-02-20 08:29:00,3.78462,3.78719,3.78201,3.78513,7250000.0
2009-02-20 08:30:00,3.78609,3.78772,3.78457,3.78665,8500000.0
2009-02-20 08:31:00,3.78603,3.78618,3.78326,3.7856,8500000.0
2009-02-20 08:32:00,3.78327,3.78556,3.77992,3.78498,7250000.0
2009-02-20 08:33:00,3.78596,3.78673,3.78301,3.78403,9250000.0
2009-02-20 08:34:00,3.78464,3.78614,3.78168,3.78168,5500000.0
2009-02-20 08:35:00,3.78571,3.78578,3.78117,3.78461,15250000.0
2009-02-20 08:36:00,3.78611,3.78689,3.78519,3.78681,6500000.0
2009-02-20 08:37:00,3.786,3.78845,3.78592,3.78691,8250000.0
2009-02-20 08:38:00,3.78521,3.7891,3.78521,3.78764,8500000.0
2009-02-20 08:39:00,3.78758,3.78937,3.78677,3.78736,7500000.0
2009-02-20 08:40:00,3.78842,3.79157,3.78782,3.79007,9880000.0
2009-02-20 08:41:00,3.79015,3.79923,3.79015,3.79923,7250000.0
2009-02-20 08:42:00,3.80491,3.8053,3.79846,3.80425,9250000.0
2009-02-20 08:43:00,3.80544,3.80851,3.80388,3.80687,9000000.0
2009-02-20 08:44:00,3.80487,3.80653,3.80082,3.80208,9750000.0
2009-02-20 08:45:00,3.80331,3.80601,3.80048,3.80428,8130000.0
2009-02-20 08:46:00,3.80449,3.80687,3.79974,3.80487,9750000.0
2009-02-20 08:47:00,3.80629,3.80629,3.80155,3.80155,7380000.0
2009-02-20 08:48:00,3.80232,3.80831,3.80218,3.80554,13000000.0
2009-02-20 08:49:00,3.80484,3.80652,3.80323,3.80537,8500000.0
2009-02-20 08:50:00,3.80428,3.80625,3.80345,3.80484,6130000.0
2009-02-20 08:51:00,3.80535,3.80632,3.79919,3.80188,8000000.0
2009-02-20 08:52:00,3.80009,3.80548,3.80009,3.80357,5500000.0
2009-02-20 08:53:00,3.80491,3.80784,3.80206,3.80397,15500000.0
2009-02-20 08:54:00,3.80457,3.8059,3.80285,3.80433,10000000.0
2009-02-20 08:55:00,3.8021,3.8053,3.80058,3.8031,10260000.0
2009-02-20 08:56:00,3.8043,3.80706,3.79956,3.79994,6500000.0
2009-02-20 08:57:00,3.80873,3.80975,3.80629,3.80867,9250000.0
2009-02-20 08:58:00,3.80597,3.80898,3.80293,3.80716,11750000.0
2009-02-20 08:59:00,3.8066,3.80712,3.80333,3.80333,8380000.0
2009-02-20 09:00:00,3.80502,3.80608,3.80234,3.80586,6000000.0
2009-02-20 09:01:00,3.80394,3.80645,3.80324,3.80585,7750000.0
2009-02-20 09:02:00,3.80435,3.80691,3.80269,3.80275,8750000.0
2009-02-20 09:03:00,3.8049,3.8061,3.80171,3.8057,15880000.0
2009-02-20 09:04:00,3.80437,3.80584,3.80103,3.80396,5630000.0
2009-02-20 09:05:00,3.80338,3.80634,3.80292,3.80634,7250000.0
2009-02-20 09:06:00,3.80629,3.80714,3.80142,3.80197,8000000.0
2009-02-20 09:07:00,3.80806,3.81493,3.80599,3.81171,14000000.0
2009-02-20 09:08:00,3.81867,3.81981,3.81506,3.81506,14000000.0
2009-02-20 09:09:00,3.81586,3.81935,3.81538,3.81833,8130000.0
2009-02-20 09:10:00,3.81605,3.81985,3.81466,3.81985,10500000.0
2009-02-20 09:11:00,3.82067,3.82077,3.81638,3.82029,10250000.0
2009-02-20 09:12:00,3.8188,3.82097,3.81872,3.82097,5250000.0
2009-02-20 09:13:00,3.82405,3.8356,3.82405,3.83264,7880000.0
2009-02-20 09:14:00,3.8334,3.83768,3.83002,3.8367,6000000.0
2009-02-20 09:15:00,3.83917,3.83917,3.83585,3.83709,8750000.0
2009-02-20 09:16:00,3.83502,3.83502,3.82492,3.82492,7750000.0
2009-02-20 09:17:00,3.82715,3.82868,3.82155,3.82868,9000000.0
2009-02-20 09:18:00,3.82973,3.82973,3.82484,3.82721,11750000.0
2009-02-20 09:19:00,3.82764,3.82764,3.82316,3.82449,9750000.0
2009-02-20 09:20:00,3.82452,3.82452,3.82088,3.8233,9630000.0
2009-02-20 09:21:00,3.82149,3.82267,3.82061,3.82258,12250000.0
2009-02-20 09:22:00,3.8221,3.823,3.81827,3.82211,10250000.0
2009-02-20 09:23:00,3.82305,3.82515,3.82263,3.82426,6250000.0
2009-02-20 09:24:00,3.82504,3.82527,3.81978,3.82527,15250000.0
2009-02-20 09:25:00,3.82518,3.83122,3.82447,3.83122,9250000.0
2009-02-20 09:26:00,3.8311,3.83144,3.82452,3.82639,10380000.0
2009-02-20 09:27:00,3.824,3.82782,3.82158,3.82782,7750000.0
2009-02-20 09:28:00,3.82845,3.82845,3.82431,3.82611,9500000.0
2009-02-20 09:29:00,3.82671,3.82671,3.82265,3.82297,19500000.0
2009-02-20 09:30:00,3.82083,3.8252,3.82083,3.8231,6000000.0
2009-02-20 09:31:00,3.82424,3.82631,3.82203,3.82631,8130000.0
2009-02-20 09:32:00,3.82645,3.82645,3.82325,3.82595,6500000.0
2009-02-20 09:33:00,3.82625,3.82658,3.82274,3.82605,6880000.0
2009-02-20 09:34:00,3.82606,3.82657,3.82412,3.82634,8500000.0
2009-02-20 09:35:00,3.82606,3.82606,3.82136,3.82136,5500000.0
2009-02-20 09:36:00,3.8207,3.82459,3.8207,3.82336,8000000.0
2009-02-20 09:37:00,3.82345,3.82383,3.81969,3.81969,7130000.0
2009-02-20 09:38:00,3.81905,3.82099,3.81682,3.81946,10750000.0
2009-02-20 09:39:00,3.81817,3.82063,3.81666,3.81721,8500000.0
2009-02-20 09:40:00,3.81549,3.81549,3.81084,3.81393,14250000.0
2009-02-20 09:41:00,3.81266,3.81501,3.81266,3.81453,5750000.0
2009-02-20 09:42:00,3.81739,3.82071,3.8166,3.8196,11000000.0
2009-02-20 09:43:00,3.81814,3.81893,3.81434,3.81893,8500000.0
2009-02-20 09:44:00,3.81914,3.82041,3.81787,3.82041,7750000.0
2009-02-20 09:45:00,3.81899,3.81911,3.81349,3.81827,8500000.0
2009-02-20 09:46:00,3.8163,3.81812,3.81264,3.81555,8250000.0
2009-02-20 09:47:00,3.81531,3.81549,3.81234,3.81496,5880000.0
2009-02-20 09:48:00,3.81664,3.81786,3.81586,3.81624,8130000.0
2009-02-20 09:49:00,3.81736,3.81793,3.81673,3.81673,6880000.0
2009-02-20 09:50:00,3.81639,3.81776,3.81414,3.81776,6000000.0
2009-02-20 09:51:00,3.81652,3.81652,3.81283,3.81283,6000000.0
2009-02-20 09:52:00,3.81417,3.81467,3.81205,3.81467,7880000.0
2009-02-20 09:53:00,3.81395,3.81423,3.81043,3.81389,7000000.0
2009-02-20 09:54:00,3.81305,3.81423,3.81067,3.81067,7000000.0
2009-02-20 09:55:00,3.81261,3.81472,3.81065,3.81282,11000000.0
2009-02-20 09:56:00,3.81145,3.81433,3.81025,3.81412,12250000.0
2009-02-20 09:57:00,3.8155,3.81704,3.81274,3.81667,12750000.0
2009-02-20 09:58:00,3.81552,3.81713,3.80997,3.81713,7000000.0
2009-02-20 09:59:00,3.81479,3.81776,3.81272,3.81651,11380000.0
2009-02-20 10:00:00,3.81577,3.81824,3.81189,3.81571,8500000.0
2009-02-20 10:01:00,3.81781,3.81798,3.81609,3.81618,7750000.0
2009-02-20 10:02:00,3.81705,3.81725,3.81278,3.81626,15000000.0
2009-02-20 10:03:00,3.81532,3.81916,3.81197,3.81741,11500000.0
2009-02-20 10:04:00,3.8212,3.82164,3.81854,3.82071,8500000.0
2009-02-20 10:05:00,3.82089,3.82089,3.81246,3.81866,15750000.0
2009-02-20 10:06:00,3.81892,3.81905,3.81759,3.81816,5250000.0
2009-02-20 10:07:00,3.8174,3.81838,3.81209,3.816,11250000.0
2009-02-20 10:08:00,3.816,3.81784,3.81398,3.81784,6500000.0
2009-02-20 10:09:00,3.8173,3.8173,3.81242,3.81444,10380000.0
2009-02-20 10:10:00,3.81476,3.81587,3.81302,3.81501,9500000.0
2009-02-20 10:11:00,3.81604,3.81948,3.81595,3.81595,6750000.0
2009-02-20 10:12:00,3.82015,3.82083,3.81851,3.8203,8630000.0
2009-02-20 10:13:00,3.82068,3.82163,3.81832,3.81913,8380000.0
2009-02-20 10:14:00,3.82225,3.82225,3.81581,3.8174,10000000.0
2009-02-20 10:15:00,3.81462,3.81996,3.81373,3.81905,11890000.0
2009-02-20 10:16:00,3.81856,3.81942,3.81738,3.81738,6750000.0
2009-02-20 10:17:00,3.81798,3.8187,3.81259,3.81721,11500000.0
2009-02-20 10:18:00,3.81538,3.8166,3.81279,3.81338,10000000.0
2009-02-20 10:19:00,3.8144,3.81581,3.8107,3.81581,5250000.0
2009-02-20 10:20:00,3.81644,3.81708,3.80994,3.81077,9000000.0
2009-02-20 10:21:00,3.81258,3.81503,3.81164,3.8132,9500000.0
2009-02-20 10:22:00,3.81366,3.81366,3.81136,3.81239,8750000.0
2009-02-20 10:23:00,3.81089,3.81161,3.81005,3.81156,8750000.0
2009-02-20 10:24:00,3.80979,3.81238,3.80875,3.81046,7750000.0
2009-02-20 10:25:00,3.81043,3.81207,3.80869,3.81095,9000000.0
2009-02-20 10:26:00,3.80967,3.814,3.80849,3.81248,5250000.0
2009-02-20 10:27:00,3.81163,3.81437,3.80828,3.81176,7380000.0
2009-02-20 10:28:00,3.80974,3.81344,3.80974,3.8118,10500000.0
2009-02-20 10:29:00,3.81132,3.81241,3.80932,3.81241,7750000.0
2009-02-20 10:30:00,3.81084,3.81345,3.80596,3.80784,9500000.0
2009-02-20 10:31:00,3.81106,3.81271,3.80798,3.80798,9250000.0
2009-02-20 10:32:00,3.81117,3.81132,3.80911,3.81056,8130000.0
2009-02-20 10:33:00,3.80965,3.8106,3.80565,3.81012,11010000.0
2009-02-20 10:34:00,3.81016,3.81017,3.80581,3.80865,8000000.0
2009-02-20 10:35:00,3.80887,3.8089,3.80453,3.80498,10380000.0
2009-02-20 10:36:00,3.8073,3.8073,3.79991,3.80179,14250000.0
2009-02-20 10:37:00,3.80139,3.80237,3.79983,3.80007,11500000.0
2009-02-20 10:38:00,3.80196,3.80434,3.79978,3.80387,8000000.0
2009-02-20 10:39:00,3.80593,3.80694,3.80485,3.80623,6250000.0
2009-02-20 10:40:00,3.80875,3.8102,3.80576,3.80614,9750000.0
2009-02-20 10:41:00,3.8084,3.81333,3.8084,3.8094,7000000.0
2009-02-20 10:42:00,3.81271,3.81417,3.8121,3.81333,8250000.0
2009-02-20 10:43:00,3.81541,3.81541,3.81103,3.81329,10500000.0
2009-02-20 10:44:00,3.81649,3.82063,3.81356,3.81709,9000000.0
2009-02-20 10:45:00,3.81869,3.81869,3.80988,3.81469,13130000.0
2009-02-20 10:46:00,3.81361,3.81727,3.81187,3.81628,14500000.0
2009-02-20 10:47:00,3.81475,3.81549,3.81125,3.81383,7000000.0
2009-02-20 10:48:00,3.81184,3.81423,3.81154,3.81423,7500000.0
2009-02-20 10:49:00,3.81402,3.81402,3.80824,3.81247,11250000.0
2009-02-20 10:50:00,3.8122,3.81442,3.81054,3.81159,6750000.0
2009-02-20 10:51:00,3.81204,3.81345,3.81133,3.81218,13750000.0
2009-02-20 10:52:00,3.81128,3.81194,3.81015,3.8106,7000000.0
2009-02-20 10:53:00,3.8101,3.8101,3.8083,3.80936,11500000.0
2009-02-20 10:54:00,3.80884,3.80987,3.80377,3.80662,6500000.0
2009-02-20 10:55:00,3.80683,3.80804,3.80519,3.80686,12880000.0
2009-02-20 10:56:00,3.8059,3.8059,3.79945,3.80235,11500000.0
2009-02-20 10:57:00,3.80456,3.80636,3.80366,3.80629,9000000.0
2009-02-20 10:58:00,3.80494,3.80812,3.80463,3.80801,10750000.0
2009-02-20 10:59:00,3.80953,3.80953,3.80284,3.80449,6250000.0
2009-02-20 11:00:00,3.80669,3.80678,3.80231,3.80384,8000000.0
2009-02-20 11:01:00,3.80292,3.80292,3.79784,3.80096,8880000.0
2009-02-20 11:02:00,3.80286,3.80392,3.80196,3.80392,8750000.0
2009-02-20 11:03:00,3.80351,3.80435,3.80056,3.8031,13500000.0
2009-02-20 11:04:00,3.80002,3.80151,3.79598,3.79883,8750000.0
2009-02-20 11:05:00,3.79882,3.80064,3.79808,3.7983,7630000.0
2009-02-20 11:06:00,3.8007,3.80184,3.79544,3.80184,11750000.0
2009-02-20 11:07:00,3.8009,3.8009,3.79732,3.79858,8380000.0
2009-02-20 11:08:00,3.79794,3.79794,3.79014,3.79014,7250000.0
2009-02-20 11:09:00,3.79226,3.79338,3.78575,3.7867,8250000.0
2009-02-20 11:10:00,3.78526,3.78526,3.76644,3.77656,12000000.0
2009-02-20 11:11:00,3.77772,3.78142,3.77638,3.78142,8750000.0
2009-02-20 11:12:00,3.7823,3.78259,3.77781,3.7803,11630000.0
2009-02-20 11:13:00,3.77849,3.78093,3.77622,3.78008,7500000.0
2009-02-20 11:14:00,3.78126,3.78166,3.7762,3.77686,7500000.0
2009-02-20 11:15:00,3.77707,3.77834,3.77519,3.77665,12250000.0
2009-02-20 11:16:00,3.77448,3.77584,3.77321,3.77558,13250000.0
2009-02-20 11:17:00,3.77384,3.77694,3.7733,3.77694,6250000.0
2009-02-20 11:18:00,3.77457,3.77793,3.77457,3.77774,6000000.0
2009-02-20 11:19:00,3.77711,3.77823,3.7749,3.7749,7250000.0
2009-02-20 11:20:00,3.77363,3.77972,3.77363,3.77694,7130000.0
2009-02-20 11:21:00,3.77959,3.78422,3.77385,3.78398,14750000.0
2009-02-20 11:22:00,3.78434,3.78578,3.7837,3.78575,5630000.0
2009-02-20 11:23:00,3.78538,3.78538,3.77963,3.78518,11000000.0
2009-02-20 11:24:00,3.78541,3.7857,3.78061,3.78432,13500000.0
2009-02-20 11:25:00,3.78655,3.79113,3.78497,3.7855,15630000.0
2009-02-20 11:26:00,3.78757,3.78896,3.78472,3.78896,13250000.0
2009-02-20 11:27:00,3.78725,3.78743,3.78373,3.78731,7000000.0
2009-02-20 11:28:00,3.78724,3.78837,3.78522,3.78788,8250000.0
2009-02-20 11:29:00,3.78651,3.78712,3.78382,3.78609,7250000.0
2009-02-20 11:30:00,3.78501,3.78501,3.78153,3.78153,8750000.0
2009-02-20 11:31:00,3.77964,3.78028,3.77558,3.77558,11750000.0
2009-02-20 11:32:00,3.77379,3.77587,3.77119,3.77465,14000000.0
2009-02-20 11:33:00,3.77348,3.774,3.77058,3.77058,10750000.0
2009-02-20 11:34:00,3.77026,3.77214,3.76732,3.77167,5250000.0
2009-02-20 11:35:00,3.76949,3.77371,3.76949,3.77321,5250000.0
2009-02-20 11:36:00,3.77455,3.77479,3.76986,3.77402,6500000.0
2009-02-20 11:37:00,3.77405,3.77586,3.77267,3.77413,8380000.0
2009-02-20 11:38:00,3.7726,3.77497,3.77242,3.77242,5750000.0
2009-02-20 11:39:00,3.77472,3.77503,3.77159,3.77159,12130000.0
2009-02-20 11:40:00,3.77092,3.77522,3.76974,3.77503,10750000.0
2009-02-20 11:41:00,3.77558,3.77712,3.77186,3.77471,9500000.0
2009-02-20 11:42:00,3.77497,3.77848,3.77386,3.77601,12880000.0
2009-02-20 11:43:00,3.77493,3.77898,3.77259,3.7789,7000000.0
2009-02-20 11:44:00,3.77905,3.78213,3.77826,3.77915,11130000.0
2009-02-20 11:45:00,3.78036,3.78036,3.77542,3.77665,12000000.0
2009-02-20 11:46:00,3.77587,3.77798,3.77456,3.77712,8000000.0
2009-02-20 11:47:00,3.77832,3.7788,3.77587,3.77772,8250000.0
2009-02-20 11:48:00,3.77694,3.77731,3.77445,3.7756,7000000.0
2009-02-20 11:49:00,3.77542,3.77649,3.77082,3.7758,9750000.0
2009-02-20 11:50:00,3.77687,3.779,3.77372,3.77754,6250000.0
2009-02-20 11:51:00,3.77694,3.77774,3.77289,3.77289,10500000.0
2009-02-20 11:52:00,3.77514,3.77728,3.77264,3.77728,9000000.0
2009-02-20 11:53:00,3.7759,3.77748,3.77074,3.77748,7000000.0
2009-02-20 11:54:00,3.77853,3.77855,3.77641,3.77662,8630000.0
2009-02-20 11:55:00,3.77658,3.77839,3.77455,3.77839,8380000.0
2009-02-20 11:56:00,3.77763,3.77937,3.7748,3.77937,9000000.0
2009-02-20 11:57:00,3.77753,3.77833,3.77414,3.77825,10500000.0
2009-02-20 11:58:00,3.77818,3.77839,3.77286,3.77484,6750000.0
2009-02-20 11:59:00,3.77686,3.77856,3.77509,3.77658,8250000.0
2009-02-20 12:00:00,3.7792,3.78035,3.77817,3.77978,12000000.0
2009-02-20 12:01:00,3.77848,3.7788,3.77397,3.77731,6750000.0
2009-02-20 12:02:00,3.77604,3.77788,3.7752,3.777,10750000.0
2009-02-20 12:03:00,3.77769,3.77845,3.7738,3.7766,6880000.0
2009-02-20 12:04:00,3.77854,3.77854,3.77193,3.77649,6250000.0
2009-02-20 12:05:00,3.77578,3.77578,3.77224,3.7755,6750000.0
2009-02-20 12:06:00,3.77762,3.77808,3.77317,3.77392,8750000.0
2009-02-20 12:07:00,3.77771,3.77963,3.77624,3.77867,8250000.0
2009-02-20 12:08:00,3.77905,3.77951,3.77568,3.77836,10750000.0
2009-02-20 12:09:00,3.77974,3.77974,3.77564,3.77812,8000000.0
2009-02-20 12:10:00,3.77297,3.77791,3.77186,3.77776,12000000.0
2009-02-20 12:11:00,3.77741,3.77828,3.77226,3.77637,9000000.0
2009-02-20 12:12:00,3.77641,3.77881,3.77528,3.77868,7000000.0
2009-02-20 12:13:00,3.77659,3.77886,3.76544,3.77886,6000000.0
2009-02-20 12:14:00,3.78218,3.78218,3.77799,3.78144,9630000.0
2009-02-20 12:15:00,3.77912,3.78131,3.77912,3.7809,6500000.0
2009-02-20 12:16:00,3.77927,3.78165,3.77808,3.78067,12000000.0
2009-02-20 12:17:00,3.78151,3.78363,3.77785,3.78363,11750000.0
2009-02-20 12:18:00,3.7853,3.78547,3.77941,3.78417,12500000.0
2009-02-20 12:19:00,3.78556,3.78788,3.78321,3.78692,6250000.0
2009-02-20 12:20:00,3.78479,3.78698,3.78143,3.78608,8500000.0
2009-02-20 12:21:00,3.7859,3.78866,3.78265,3.78563,9130000.0
2009-02-20 12:22:00,3.78557,3.78735,3.78154,3.78557,7750000.0
2009-02-20 12:23:00,3.78687,3.78794,3.78395,3.78794,11500000.0
2009-02-20 12:24:00,3.78717,3.78864,3.78584,3.78642,11500000.0
2009-02-20 12:25:00,3.78874,3.79087,3.78853,3.7894,9000000.0
2009-02-20 12:26:00,3.78541,3.78982,3.78306,3.78735,10380000.0
2009-02-20 12:27:00,3.78872,3.78917,3.78701,3.78917,7000000.0
2009-02-20 12:28:00,3.78961,3.79023,3.78651,3.7902,10000000.0
2009-02-20 12:29:00,3.79097,3.79121,3.78728,3.78791,9500000.0
2009-02-20 12:30:00,3.78951,3.79098,3.78657,3.78657,8000000.0
2009-02-20 12:31:00,3.79016,3.79092,3.789,3.79092,6500000.0
2009-02-20 12:32:00,3.79248,3.79607,3.78944,3.79481,9000000.0
2009-02-20 12:33:00,3.79405,3.79624,3.79084,3.79339,6750000.0
2009-02-20 12:34:00,3.79294,3.79339,3.78598,3.79069,11500000.0
2009-02-20 12:35:00,3.79006,3.79063,3.78648,3.78865,6000000.0
2009-02-20 12:36:00,3.79144,3.79144,3.78477,3.78998,12000000.0
2009-02-20 12:37:00,3.78961,3.79034,3.78544,3.78611,12000000.0
2009-02-20 12:38:00,3.78922,3.78922,3.78555,3.78555,6750000.0
2009-02-20 12:39:00,3.78817,3.78824,3.78628,3.78786,7250000.0
2009-02-20 12:40:00,3.78372,3.78774,3.78372,3.78743,13000000.0
2009-02-20 12:41:00,3.78844,3.78844,3.78389,3.78389,8250000.0
2009-02-20 12:42:00,3.78828,3.78923,3.78596,3.78665,6250000.0
2009-02-20 12:43:00,3.78675,3.78703,3.78479,3.78483,12000000.0
2009-02-20 12:44:00,3.78603,3.78603,3.77687,3.78127,8250000.0
2009-02-20 12:45:00,3.78236,3.78236,3.77111,3.77416,11500000.0
2009-02-20 12:46:00,3.77362,3.77467,3.76917,3.76934,7750000.0
2009-02-20 12:47:00,3.76945,3.76945,3.76353,3.76461,10250000.0
2009-02-20 12:48:00,3.76348,3.76462,3.76013,3.76256,8250000.0
2009-02-20 12:49:00,3.76569,3.76821,3.76238,3.76821,8250000.0
2009-02-20 12:50:00,3.76838,3.76838,3.76564,3.76587,14250000.0
2009-02-20 12:51:00,3.76618,3.77086,3.76256,3.77044,11250000.0
2009-02-20 12:52:00,3.76989,3.76989,3.76415,3.76577,7500000.0
2009-02-20 12:53:00,3.76916,3.77076,3.76775,3.77076,8250000.0
2009-02-20 12:54:00,3.76983,3.76983,3.76111,3.76424,13750000.0
2009-02-20 12:55:00,3.76018,3.76287,3.75761,3.75898,10250000.0
2009-02-20 12:56:00,3.75771,3.76111,3.75467,3.75879,13500000.0
2009-02-20 12:57:00,3.75722,3.75904,3.75249,3.75559,9380000.0
2009-02-20 12:58:00,3.75501,3.75501,3.72495,3.73548,5500000.0
2009-02-20 12:59:00,3.74144,3.75108,3.74144,3.75012,10000000.0
2009-02-20 13:00:00,3.7515,3.75245,3.74757,3.75108,10750000.0
2009-02-20 13:01:00,3.75037,3.75055,3.73778,3.73982,13250000.0
2009-02-20 13:02:00,3.74119,3.74437,3.73696,3.74437,12250000.0
2009-02-20 13:03:00,3.74215,3.74838,3.74215,3.74838,10250000.0
2009-02-20 13:04:00,3.74738,3.74831,3.74425,3.74681,7380000.0
2009-02-20 13:05:00,3.74315,3.74883,3.74315,3.74484,8250000.0
2009-02-20 13:06:00,3.73892,3.74262,3.73511,3.73907,6880000.0
2009-02-20 13:07:00,3.7355,3.74274,3.7355,3.73976,10250000.0
2009-02-20 13:08:00,3.74188,3.74833,3.74101,3.74833,7500000.0
2009-02-20 13:09:00,3.74682,3.7496,3.74337,3.74848,5500000.0
2009-02-20 13:10:00,3.74713,3.74834,3.74543,3.74771,11750000.0
2009-02-20 13:11:00,3.74668,3.74696,3.74296,3.74648,8500000.0
2009-02-20 13:12:00,3.74529,3.74556,3.74293,3.74556,7500000.0
2009-02-20 13:13:00,3.74243,3.74535,3.7411,3.7439,8250000.0
2009-02-20 13:14:00,3.74027,3.74441,3.73935,3.74373,7250000.0
2009-02-20 13:15:00,3.74265,3.74386,3.74069,3.74069,6000000.0
2009-02-20 13:16:00,3.74186,3.74358,3.73688,3.74167,7000000.0
2009-02-20 13:17:00,3.74225,3.74409,3.74111,3.74176,10250000.0
2009-02-20 13:18:00,3.73821,3.73821,3.72199,3.72545,6000000.0
2009-02-20 13:19:00,3.73479,3.7349,3.71964,3.72484,11880000.0
2009-02-20 13:20:00,3.7315,3.73673,3.72794,3.73532,10500000.0
2009-02-20 13:21:00,3.738,3.74026,3.73493,3.73819,10250000.0
2009-02-20 13:22:00,3.73588,3.74092,3.73508,3.73982,11000000.0
2009-02-20 13:23:00,3.74058,3.74262,3.73956,3.74262,9380000.0
2009-02-20 13:24:00,3.7401,3.74174,3.735,3.73773,12750000.0
2009-02-20 13:25:00,3.73709,3.73927,3.73472,3.73917,10000000.0
2009-02-20 13:26:00,3.73634,3.73948,3.73634,3.73933,9250000.0
2009-02-20 13:27:00,3.7376,3.74015,3.73544,3.73807,9000000.0
2009-02-20 13:28:00,3.73439,3.73844,3.73439,3.73543,7750000.0
2009-02-20 13:29:00,3.73799,3.74175,3.7349,3.7349,12250000.0
2009-02-20 13:30:00,3.73025,3.73483,3.73025,3.7332,7750000.0
2009-02-20 13:31:00,3.73328,3.73567,3.72976,3.73137,9010000.0
2009-02-20 13:32:00,3.73174,3.73258,3.73012,3.73039,6500000.0
2009-02-20 13:33:00,3.72966,3.73134,3.72631,3.72989,13000000.0
2009-02-20 13:34:00,3.72978,3.73091,3.72801,3.72989,8250000.0
2009-02-20 13:35:00,3.73009,3.73057,3.72191,3.72325,15000000.0
2009-02-20 13:36:00,3.72389,3.72587,3.7206,3.72495,7750000.0
2009-02-20 13:37:00,3.72544,3.73054,3.72544,3.72653,5250000.0
2009-02-20 13:38:00,3.73137,3.73239,3.72768,3.73053,17500000.0
2009-02-20 13:39:00,3.73038,3.73127,3.72549,3.73022,6250000.0
2009-02-20 13:40:00,3.72947,3.7312,3.72425,3.72795,10750000.0
2009-02-20 13:41:00,3.73054,3.73248,3.72687,3.73248,6000000.0
2009-02-20 13:42:00,3.73045,3.73045,3.72605,3.72605,9500000.0
2009-02-20 13:43:00,3.72725,3.72916,3.7265,3.72872,13250000.0
2009-02-20 13:44:00,3.72832,3.72896,3.72413,3.72526,13250000.0
2009-02-20 13:45:00,3.72715,3.73017,3.72562,3.73006,11250000.0
2009-02-20 13:46:00,3.72938,3.73147,3.72761,3.72958,10250000.0
2009-02-20 13:47:00,3.73031,3.73434,3.72873,3.73434,7750000.0
2009-02-20 13:48:00,3.73369,3.73543,3.73153,3.7342,8000000.0
2009-02-20 13:49:00,3.73083,3.73555,3.72834,3.73389,9250000.0
2009-02-20 13:50:00,3.73844,3.75427,3.73844,3.74983,5630000.0
2009-02-20 13:51:00,3.74456,3.74708,3.73779,3.74398,10000000.0
2009-02-20 13:52:00,3.74547,3.74779,3.74372,3.74779,8750000.0
2009-02-20 13:53:00,3.7468,3.74774,3.74113,3.74228,8750000.0
2009-02-20 13:54:00,3.74504,3.74504,3.74173,3.74421,7750000.0
2009-02-20 13:55:00,3.74478,3.74591,3.7392,3.74591,7750000.0
2009-02-20 13:56:00,3.74266,3.74629,3.73863,3.7406,7250000.0
2009-02-20 13:57:00,3.74181,3.74193,3.73987,3.73987,11500000.0
2009-02-20 13:58:00,3.74011,3.74113,3.737,3.73709,12000000.0
2009-02-20 13:59:00,3.74037,3.74174,3.73605,3.73605,10750000.0
2009-02-20 14:00:00,3.74042,3.74162,3.74042,3.74045,5500000.0
2009-02-20 14:01:00,3.73745,3.74131,3.73517,3.73517,12750000.0
2009-02-20 14:02:00,3.73465,3.73738,3.73402,3.73542,8000000.0
2009-02-20 14:03:00,3.73414,3.73844,3.73372,3.73768,13250000.0
2009-02-20 14:04:00,3.73552,3.73863,3.73552,3.73863,11000000.0
2009-02-20 14:05:00,3.73699,3.74095,3.7357,3.73794,5250000.0
2009-02-20 14:06:00,3.73544,3.74015,3.73544,3.73845,8750000.0
2009-02-20 14:07:00,3.73807,3.73942,3.73634,3.73767,10500000.0
2009-02-20 14:08:00,3.73757,3.7399,3.73549,3.73885,12000000.0
2009-02-20 14:09:00,3.73906,3.74179,3.73699,3.7401,9500000.0
2009-02-20 14:10:00,3.74225,3.74263,3.74039,3.74143,5500000.0
2009-02-20 14:11:00,3.7439,3.74434,3.73923,3.74298,12000000.0
2009-02-20 14:12:00,3.74405,3.74443,3.74131,3.74131,8750000.0
2009-02-20 14:13:00,3.74435,3.75766,3.74233,3.7554,6500000.0
2009-02-20 14:14:00,3.75346,3.75765,3.75052,3.75052,8750000.0
2009-02-20 14:15:00,3.75687,3.75738,3.75459,3.75738,7750000.0
2009-02-20 14:16:00,3.75746,3.75811,3.75564,3.75704,7130000.0
2009-02-20 14:17:00,3.75599,3.75641,3.75241,3.75241,5880000.0
2009-02-20 14:18:00,3.75389,3.75529,3.75134,3.75482,12000000.0
2009-02-20 14:19:00,3.75108,3.75498,3.75108,3.75137,5880000.0
2009-02-20 14:20:00,3.75139,3.75561,3.75082,3.75463,7250000.0
2009-02-20 14:21:00,3.754,3.75445,3.74849,3.75312,9750000.0
2009-02-20 14:22:00,3.75042,3.75356,3.74918,3.75134,6750000.0
2009-02-20 14:23:00,3.7496,3.74998,3.74439,3.74929,9000000.0
2009-02-20 14:24:00,3.74903,3.75106,3.74639,3.75001,10000000.0
2009-02-20 14:25:00,3.75114,3.75114,3.74612,3.75008,9250000.0
2009-02-20 14:26:00,3.74879,3.75081,3.74501,3.74816,8000000.0
2009-02-20 14:27:00,3.74729,3.74734,3.74456,3.74556,7500000.0
2009-02-20 14:28:00,3.74671,3.74892,3.7439,3.74487,9750000.0
2009-02-20 14:29:00,3.74881,3.75197,3.74535,3.75116,10750000.0
2009-02-20 14:30:00,3.75724,3.76122,3.75699,3.76082,5750000.0
2009-02-20 14:31:00,3.76323,3.76787,3.75246,3.75708,8380000.0
2009-02-20 14:32:00,3.75615,3.7577,3.7533,3.75694,10750000.0
2009-02-20 14:33:00,3.75649,3.75753,3.7546,3.75753,10130000.0
2009-02-20 14:34:00,3.75481,3.75649,3.75363,3.75372,8000000.0
2009-02-20 14:35:00,3.75404,3.75812,3.75319,3.75812,14250000.0
2009-02-20 14:36:00,3.75672,3.7581,3.75346,3.75611,14000000.0
2009-02-20 14:37:00,3.75596,3.76072,3.75596,3.75915,12380000.0
2009-02-20 14:38:00,3.75955,3.76073,3.75561,3.76037,7000000.0
2009-02-20 14:39:00,3.76373,3.77226,3.76373,3.76974,5500000.0
2009-02-20 14:40:00,3.77274,3.77274,3.76362,3.7654,10750000.0
2009-02-20 14:41:00,3.76779,3.76779,3.76509,3.76634,6500000.0
2009-02-20 14:42:00,3.76474,3.76474,3.76003,3.76003,6500000.0
2009-02-20 14:43:00,3.76406,3.76471,3.75983,3.76184,12380000.0
2009-02-20 14:44:00,3.76019,3.76455,3.76019,3.76439,5500000.0
2009-02-20 14:45:00,3.76509,3.76574,3.76232,3.76232,8250000.0
2009-02-20 14:46:00,3.76362,3.76435,3.75781,3.76233,10250000.0
2009-02-20 14:47:00,3.76275,3.76442,3.76045,3.76419,14250000.0
2009-02-20 14:48:00,3.76145,3.76584,3.76145,3.76344,9750000.0
2009-02-20 14:49:00,3.76517,3.76531,3.75892,3.75997,6000000.0
2009-02-20 14:50:00,3.75706,3.75982,3.7555,3.75936,10640000.0
2009-02-20 14:51:00,3.76211,3.76211,3.75619,3.75807,8000000.0
2009-02-20 14:52:00,3.75628,3.76366,3.75441,3.76018,11000000.0
2009-02-20 14:53:00,3.76132,3.76132,3.75543,3.75543,7500000.0
2009-02-20 14:54:00,3.7562,3.7562,3.74962,3.75435,10750000.0
2009-02-20 14:55:00,3.75628,3.75628,3.75271,3.75375,12750000.0
2009-02-20 14:56:00,3.75504,3.75778,3.75282,3.75628,9630000.0
2009-02-20 14:57:00,3.75623,3.75801,3.75511,3.75615,8500000.0
2009-02-20 14:58:00,3.75522,3.75836,3.75516,3.75516,9000000.0
2009-02-20 14:59:00,3.75885,3.75885,3.7559,3.7559,8250000.0
2009-02-20 15:00:00,3.75665,3.75774,3.75399,3.75507,14500000.0
2009-02-20 15:01:00,3.75689,3.75877,3.75445,3.75744,12750000.0
2009-02-20 15:02:00,3.75829,3.75829,3.75273,3.75681,9000000.0
2009-02-20 15:03:00,3.75196,3.75706,3.75076,3.75437,12880000.0
2009-02-20 15:04:00,3.75867,3.75982,3.75321,3.7545,8500000.0
2009-02-20 15:05:00,3.76154,3.76402,3.75949,3.76065,8250000.0
2009-02-20 15:06:00,3.76486,3.76486,3.76088,3.7644,6000000.0
2009-02-20 15:07:00,3.76088,3.76501,3.76088,3.76254,5250000.0
2009-02-20 15:08:00,3.76223,3.76372,3.75862,3.76229,7250000.0
2009-02-20 15:09:00,3.76492,3.76523,3.7619,3.76432,8500000.0
2009-02-20 15:10:00,3.76533,3.76803,3.76425,3.76536,11750000.0
2009-02-20 15:11:00,3.76769,3.76999,3.76622,3.76832,10750000.0
2009-02-20 15:12:00,3.76859,3.77108,3.76792,3.77003,13130000.0
2009-02-20 15:13:00,3.76652,3.77189,3.76605,3.77072,9250000.0
2009-02-20 15:14:00,3.76977,3.77003,3.76646,3.76646,5250000.0
2009-02-20 15:15:00,3.76618,3.7704,3.76618,3.76625,13630000.0
2009-02-20 15:16:00,3.76877,3.77082,3.76877,3.76932,7250000.0
2009-02-20 15:17:00,3.7699,3.7699,3.76478,3.76864,10500000.0
2009-02-20 15:18:00,3.76979,3.76983,3.76338,3.76338,5750000.0
2009-02-20 15:19:00,3.76579,3.76579,3.75918,3.75918,7380000.0
2009-02-20 15:20:00,3.76546,3.76666,3.76236,3.76236,13500000.0
2009-02-20 15:21:00,3.76422,3.76511,3.7588,3.76393,9500000.0
2009-02-20 15:22:00,3.76398,3.76554,3.75989,3.76095,16750000.0
2009-02-20 15:23:00,3.76537,3.76537,3.76224,3.76514,5750000.0
2009-02-20 15:24:00,3.76241,3.76464,3.75981,3.76334,9750000.0
2009-02-20 15:25:00,3.76137,3.76375,3.7602,3.7602,11500000.0
2009-02-20 15:26:00,3.76221,3.76221,3.75759,3.75976,14750000.0
2009-02-20 15:27:00,3.75829,3.75997,3.7571,3.75863,6250000.0
2009-02-20 15:28:00,3.76033,3.7614,3.75869,3.75958,8000000.0
2009-02-20 15:29:00,3.75739,3.7623,3.75739,3.7607,6750000.0
2009-02-20 15:30:00,3.7606,3.76248,3.76051,3.76131,6000000.0
2009-02-20 15:31:00,3.75654,3.76074,3.75654,3.75868,10000000.0
2009-02-20 15:32:00,3.75784,3.75793,3.75142,3.75354,15250000.0
2009-02-20 15:33:00,3.75272,3.75502,3.75272,3.75321,10000000.0
2009-02-20 15:34:00,3.75342,3.75739,3.75256,3.75739,5500000.0
2009-02-20 15:35:00,3.75711,3.75878,3.75104,3.75603,8500000.0
2009-02-20 15:36:00,3.75823,3.76149,3.75621,3.76149,9750000.0
2009-02-20 15:37:00,3.76227,3.76227,3.75581,3.75768,7000000.0
2009-02-20 15:38:00,3.75314,3.75911,3.75312,3.75721,11880000.0
2009-02-20 15:39:00,3.75845,3.75845,3.75288,3.75436,6750000.0
2009-02-20 15:40:00,3.75579,3.75616,3.74959,3.75541,12250000.0
2009-02-20 15:41:00,3.75162,3.75549,3.7483,3.7483,6250000.0
2009-02-20 15:42:00,3.75227,3.75418,3.75227,3.75376,8250000.0
2009-02-20 15:43:00,3.75213,3.75566,3.75213,3.75566,5500000.0
2009-02-20 15:44:00,3.75411,3.75549,3.75147,3.75147,8500000.0
2009-02-20 15:45:00,3.7534,3.75545,3.74936,3.75415,12000000.0
2009-02-20 15:46:00,3.75607,3.75881,3.7541,3.75764,13250000.0
2009-02-20 15:47:00,3.75937,3.76011,3.75511,3.75603,10500000.0
2009-02-20 15:48:00,3.75606,3.75812,3.75332,3.75781,9630000.0
2009-02-20 15:49:00,3.75395,3.75709,3.75054,3.75518,12750000.0
2009-02-20 15:50:00,3.75499,3.75642,3.75121,3.75573,10000000.0
2009-02-20 15:51:00,3.75453,3.75531,3.75001,3.75402,7000000.0
2009-02-20 15:52:00,3.74864,3.75503,3.74864,3.75339,6750000.0
2009-02-20 15:53:00,3.75333,3.75458,3.75162,3.7529,7750000.0
2009-02-20 15:54:00,3.75274,3.7544,3.74709,3.75412,8000000.0
2009-02-20 15:55:00,3.75617,3.75642,3.75239,3.75595,6250000.0
2009-02-20 15:56:00,3.75682,3.75973,3.75513,3.7582,6000000.0
2009-02-20 15:57:00,3.75965,3.75965,3.75301,3.75515,9380000.0
2009-02-20 15:58:00,3.75652,3.75758,3.75467,3.75467,8750000.0
2009-02-20 15:59:00,3.75666,3.75924,3.75465,3.75786,10250000.0
2009-02-20 16:00:00,3.75729,3.76398,3.75718,3.76225,17000000.0
2009-02-20 16:01:00,3.75885,3.76371,3.75885,3.76003,10750000.0
2009-02-20 16:02:00,3.76161,3.7634,3.75808,3.75808,8250000.0
2009-02-20 16:03:00,3.76074,3.76307,3.76044,3.76206,8750000.0
2009-02-20 16:04:00,3.75934,3.76411,3.75875,3.7634,6750000.0
2009-02-20 16:05:00,3.764,3.76637,3.76095,3.76553,7750000.0
2009-02-20 16:06:00,3.76555,3.76649,3.76447,3.76614,8250000.0
2009-02-20 16:07:00,3.7639,3.7674,3.76386,3.7674,7500000.0
2009-02-20 16:08:00,3.76701,3.76763,3.76481,3.76763,5250000.0
2009-02-20 16:09:00,3.76868,3.77024,3.76806,3.76985,10250000.0
2009-02-20 16:10:00,3.76863,3.77081,3.76579,3.77035,11750000.0
2009-02-20 16:11:00,3.76988,3.77134,3.76766,3.77034,9750000.0
2009-02-20 16:12:00,3.76988,3.77596,3.76988,3.77357,14750000.0
2009-02-20 16:13:00,3.77528,3.77541,3.77374,3.77541,5250000.0
2009-02-20 16:14:00,3.77392,3.77521,3.76983,3.77446,9250000.0
2009-02-20 16:15:00,3.77344,3.77609,3.77186,3.77274,6750000.0
2009-02-20 16:16:00,3.77159,3.77238,3.76733,3.77138,10500000.0
2009-02-20 16:17:00,3.7733,3.77394,3.77015,3.77248,8500000.0
2009-02-20 16:18:00,3.77283,3.77327,3.76977,3.77218,8000000.0
2009-02-20 16:19:00,3.77265,3.77463,3.77,3.77213,13750000.0
2009-02-20 16:20:00,3.77309,3.77801,3.77264,3.77801,10250000.0
2009-02-20 16:21:00,3.78352,3.78908,3.78352,3.78593,5750000.0
2009-02-20 16:22:00,3.79777,3.79777,3.79416,3.79484,8130000.0
2009-02-20 16:23:00,3.79766,3.79866,3.79449,3.7977,7250000.0
2009-02-20 16:24:00,3.79574,3.79802,3.79155,3.79638,9500000.0
2009-02-20 16:25:00,3.79647,3.79727,3.79353,3.79568,7140000.0
2009-02-20 16:26:00,3.79548,3.79601,3.79241,3.79505,11250000.0
2009-02-20 16:27:00,3.79565,3.79695,3.79183,3.7965,9250000.0
2009-02-20 16:28:00,3.79651,3.79729,3.79246,3.797,13380000.0
2009-02-20 16:29:00,3.79584,3.80082,3.79584,3.80082,6630000.0
2009-02-20 16:30:00,3.79968,3.79968,3.79325,3.7988,5750000.0
2009-02-20 16:31:00,3.79404,3.79636,3.79286,3.79623,10000000.0
2009-02-20 16:32:00,3.79699,3.79744,3.79182,3.79299,9500000.0
2009-02-20 16:33:00,3.79434,3.79465,3.79015,3.79341,11750000.0
2009-02-20 16:34:00,3.79333,3.79421,3.79099,3.79189,13750000.0
2009-02-20 16:35:00,3.79185,3.79271,3.78782,3.78782,9250000.0
2009-02-20 16:36:00,3.78859,3.78915,3.78422,3.78422,13500000.0
2009-02-20 16:37:00,3.7814,3.78462,3.77927,3.78062,7750000.0
2009-02-20 16:38:00,3.78196,3.78196,3.77876,3.77994,12250000.0
2009-02-20 16:39:00,3.77835,3.77835,3.76207,3.76731,6250000.0
2009-02-20 16:40:00,3.77246,3.77839,3.75846,3.77839,9500000.0
2009-02-20 16:41:00,3.78098,3.78241,3.77342,3.77677,10880000.0
2009-02-20 16:42:00,3.77633,3.77705,3.77197,3.77647,10630000.0
2009-02-20 16:43:00,3.77243,3.77428,3.77145,3.77196,4880000.0
2009-02-20 16:44:00,3.76861,3.77741,3.76842,3.77741,7250000.0
2009-02-20 16:45:00,3.7774,3.7774,3.76348,3.76579,9250000.0
2009-02-20 16:46:00,3.76314,3.76929,3.75364,3.75364,12630000.0
2009-02-20 16:47:00,3.7551,3.7581,3.75475,3.75759,5750000.0
2009-02-20 16:48:00,3.75597,3.75663,3.7513,3.75643,6250000.0
2009-02-20 16:49:00,3.75441,3.7555,3.75095,3.75397,9250000.0
2009-02-20 16:50:00,3.75264,3.75694,3.74847,3.75694,7250000.0
2009-02-20 16:51:00,3.75523,3.75523,3.75266,3.7536,5750000.0
2009-02-20 16:52:00,3.75109,3.75109,3.7447,3.74695,8250000.0
2009-02-20 16:53:00,3.74583,3.7477,3.74394,3.74617,7880000.0
2009-02-20 16:54:00,3.74482,3.74728,3.74308,3.74455,13380000.0
2009-02-20 16:55:00,3.7472,3.74741,3.73395,3.73395,11000000.0
2009-02-20 16:56:00,3.73965,3.73965,3.73444,3.73878,7250000.0
2009-02-20 16:57:00,3.73422,3.74121,3.73374,3.73528,9500000.0
2009-02-20 16:58:00,3.73163,3.73243,3.72449,3.72744,8750000.0
2009-02-20 16:59:00,3.72816,3.73421,3.72342,3.73421,9880000.0
2009-02-20 17:00:00,3.734,3.73601,3.73274,3.73552,9250000.0
2009-02-20 17:01:00,3.73449,3.74478,3.73449,3.74301,7500000.0
2009-02-20 17:02:00,3.74408,3.74408,3.73567,3.73567,6630000.0
2009-02-20 17:03:00,3.73852,3.7421,3.73852,3.73978,8750000.0
2009-02-20 17:04:00,3.73919,3.73919,3.73329,3.73737,8250000.0
2009-02-20 17:05:00,3.73784,3.73897,3.73041,3.73181,8250000.0
2009-02-20 17:06:00,3.72964,3.7358,3.72964,3.73484,8500000.0
2009-02-20 17:07:00,3.73389,3.73555,3.73122,3.73159,12630000.0
2009-02-20 17:08:00,3.72497,3.73087,3.72175,3.72175,7880000.0
2009-02-20 17:09:00,3.72635,3.72834,3.72454,3.72834,6250000.0
2009-02-20 17:10:00,3.72533,3.73104,3.72533,3.72955,10000000.0
2009-02-20 17:11:00,3.72869,3.72979,3.72345,3.72877,14250000.0
2009-02-20 17:12:00,3.72907,3.73163,3.72888,3.73058,5750000.0
2009-02-20 17:13:00,3.73343,3.73974,3.73199,3.73394,9250000.0
2009-02-20 17:14:00,3.74643,3.74891,3.73282,3.73282,6380000.0
2009-02-20 17:15:00,3.73849,3.75208,3.73665,3.73911,10500000.0
2009-02-20 17:16:00,3.73743,3.7378,3.73384,3.73705,9000000.0
2009-02-20 17:17:00,3.73522,3.74056,3.73455,3.74056,9500000.0
2009-02-20 17:18:00,3.74175,3.74324,3.73648,3.74324,9500000.0
2009-02-20 17:19:00,3.73946,3.74317,3.73722,3.74214,9880000.0
2009-02-20 17:20:00,3.74472,3.74506,3.74248,3.74494,8250000.0
2009-02-20 17:21:00,3.74529,3.74758,3.74402,3.74758,9630000.0
2009-02-20 17:22:00,3.74613,3.74803,3.74402,3.74715,6630000.0
2009-02-20 17:23:00,3.75043,3.75621,3.74686,3.75341,10250000.0
2009-02-20 17:24:00,3.75551,3.75816,3.74985,3.7525,5500000.0
2009-02-20 17:25:00,3.7497,3.7539,3.7497,3.75233,8130000.0
2009-02-20 17:26:00,3.75055,3.75403,3.75055,3.75403,8250000.0
2009-02-20 17:27:00,3.75222,3.75442,3.74316,3.74782,12380000.0
2009-02-20 17:28:00,3.74917,3.75136,3.7466,3.74872,7000000.0
2009-02-20 17:29:00,3.74811,3.7503,3.74655,3.7503,10750000.0
2009-02-20 17:30:00,3.74952,3.7507,3.74861,3.75029,9000000.0
2009-02-20 17:31:00,3.74967,3.75023,3.74837,3.75023,7000000.0
2009-02-20 17:32:00,3.74678,3.74888,3.74343,3.74343,9250000.0
2009-02-20 17:33:00,3.74982,3.74982,3.74559,3.74769,13250000.0
2009-02-20 17:34:00,3.75048,3.75048,3.74584,3.74838,7250000.0
2009-02-20 17:35:00,3.74801,3.75187,3.74741,3.74741,5500000.0
2009-02-20 17:36:00,3.74797,3.75085,3.74632,3.75083,8500000.0
2009-02-20 17:37:00,3.75185,3.75195,3.74679,3.74736,10000000.0
2009-02-20 17:38:00,3.74598,3.74921,3.74377,3.74921,13750000.0
2009-02-20 17:39:00,3.74814,3.74834,3.74714,3.74714,7000000.0
2009-02-20 17:40:00,3.7483,3.75047,3.74574,3.74904,8500000.0
2009-02-20 17:41:00,3.74852,3.74954,3.74789,3.74874,12630000.0
2009-02-20 17:42:00,3.74923,3.74959,3.74635,3.74657,10630000.0
2009-02-20 17:43:00,3.74772,3.74807,3.74297,3.74515,8000000.0
2009-02-20 17:44:00,3.74399,3.74468,3.74176,3.74419,8250000.0
2009-02-20 17:45:00,3.74398,3.74467,3.74216,3.74404,6250000.0
2009-02-20 17:46:00,3.74518,3.74722,3.74143,3.74208,12500000.0
2009-02-20 17:47:00,3.74607,3.74624,3.74075,3.74544,8750000.0
2009-02-20 17:48:00,3.74513,3.74588,3.7414,3.74357,6250000.0
2009-02-20 17:49:00,3.74121,3.74526,3.73908,3.74319,14500000.0
2009-02-20 17:50:00,3.74292,3.74433,3.74102,3.74414,8750000.0
2009-02-20 17:51:00,3.74222,3.74424,3.74207,3.74314,9750000.0
2009-02-20 17:52:00,3.74599,3.74599,3.7431,3.74512,5500000.0
2009-02-20 17:53:00,3.74513,3.74688,3.74033,3.74643,14250000.0
2009-02-20 17:54:00,3.74535,3.75526,3.74535,3.75526,11000000.0
2009-02-20 17:55:00,3.75252,3.76033,3.75134,3.75428,7750000.0
2009-02-20 17:56:00,3.75274,3.75562,3.75137,3.75467,10500000.0
2009-02-20 17:57:00,3.75227,3.75532,3.74957,3.75066,6000000.0
2009-02-20 17:58:00,3.75368,3.76162,3.75274,3.75427,6500000.0
2009-02-20 17:59:00,3.75453,3.75917,3.75018,3.75917,7250000.0
2009-02-20 18:00:00,3.76064,3.76064,3.75393,3.75686,12250000.0
2009-02-20 18:01:00,3.75783,3.75962,3.75183,3.75183,10000000.0
2009-02-20 18:02:00,3.75441,3.75441,3.75035,3.7531,15010000.0
2009-02-20 18:03:00,3.75182,3.75563,3.75182,3.7553,5750000.0
2009-02-20 18:04:00,3.75798,3.7622,3.7572,3.7622,5500000.0
2009-02-20 18:05:00,3.76475,3.76487,3.76113,3.76392,14510000.0
2009-02-20 18:06:00,3.76449,3.76472,3.76228,3.76472,8250000.0
2009-02-20 18:07:00,3.7644,3.76547,3.76178,3.76535,10250000.0
2009-02-20 18:08:00,3.7636,3.76364,3.75676,3.7592,6000000.0
2009-02-20 18:09:00,3.76278,3.76674,3.75986,3.76674,9750000.0
2009-02-20 18:10:00,3.76776,3.77174,3.76663,3.77174,6250000.0
2009-02-20 18:11:00,3.77105,3.77392,3.76971,3.77392,7250000.0
2009-02-20 18:12:00,3.77035,3.77288,3.76683,3.7687,6130000.0
2009-02-20 18:13:00,3.76674,3.76739,3.76506,3.76673,5500000.0
2009-02-20 18:14:00,3.76646,3.76777,3.76426,3.76777,10250000.0
2009-02-20 18:15:00,3.76986,3.76996,3.76792,3.76846,8630000.0
2009-02-20 18:16:00,3.7679,3.77083,3.76669,3.76981,8630000.0
2009-02-20 18:17:00,3.7691,3.77159,3.76207,3.76986,17750000.0
2009-02-20 18:18:00,3.77061,3.77319,3.7663,3.7663,12750000.0
2009-02-20 18:19:00,3.76938,3.76938,3.76343,3.76775,5750000.0
2009-02-20 18:20:00,3.76586,3.76808,3.76462,3.76482,9000000.0
2009-02-20 18:21:00,3.76174,3.76332,3.75905,3.76177,5250000.0
2009-02-20 18:22:00,3.75709,3.76292,3.75525,3.76292,11250000.0
2009-02-20 18:23:00,3.76533,3.7657,3.76248,3.7657,9250000.0
2009-02-20 18:24:00,3.76395,3.76646,3.76111,3.76491,12010000.0
2009-02-20 18:25:00,3.76506,3.76851,3.76506,3.76831,6500000.0
2009-02-20 18:26:00,3.76673,3.77022,3.76547,3.77022,9380000.0
2009-02-20 18:27:00,3.76767,3.76877,3.76142,3.76562,6250000.0
2009-02-20 18:28:00,3.76769,3.76809,3.76326,3.76742,6500000.0
2009-02-20 18:29:00,3.76657,3.76832,3.76472,3.76603,7000000.0
2009-02-20 18:30:00,3.76515,3.76683,3.76044,3.76459,13250000.0
2009-02-20 18:31:00,3.76533,3.76819,3.76417,3.76491,8000000.0
2009-02-20 18:32:00,3.76422,3.76422,3.75893,3.76331,9500000.0
2009-02-20 18:33:00,3.76293,3.76348,3.76094,3.76094,8250000.0
2009-02-20 18:34:00,3.76439,3.76439,3.75674,3.75727,12130000.0
2009-02-20 18:35:00,3.76116,3.76116,3.75485,3.75835,7130000.0
2009-02-20 18:36:00,3.75722,3.75792,3.75342,3.75749,12750000.0
2009-02-20 18:37:00,3.75641,3.75745,3.7516,3.75745,7000000.0
2009-02-20 18:38:00,3.75563,3.75762,3.75122,3.75567,10500000.0
2009-02-20 18:39:00,3.75287,3.75741,3.75287,3.75741,12000000.0
2009-02-20 18:40:00,3.75715,3.75891,3.75289,3.75891,5750000.0
2009-02-20 18:41:00,3.75781,3.75921,3.7556,3.7566,6750000.0
2009-02-20 18:42:00,3.7585,3.76063,3.75674,3.75998,9380000.0
2009-02-20 18:43:00,3.75983,3.75983,3.75434,3.7578,13500000.0
2009-02-20 18:44:00,3.75681,3.75818,3.75301,3.75652,13000000.0
2009-02-20 18:45:00,3.75603,3.76155,3.75603,3.76147,7000000.0
2009-02-20 18:46:00,3.76144,3.762,3.75366,3.75749,14630000.0
2009-02-20 18:47:00,3.75667,3.75853,3.75413,3.75831,9500000.0
2009-02-20 18:48:00,3.75851,3.75926,3.7542,3.75871,8500000.0
2009-02-20 18:49:00,3.75983,3.75983,3.75606,3.75666,6750000.0
2009-02-20 18:50:00,3.75597,3.75597,3.75326,3.75491,8000000.0
2009-02-20 18:51:00,3.75523,3.75523,3.74839,3.74915,13750000.0
2009-02-20 18:52:00,3.75381,3.75381,3.74661,3.7497,5630000.0
2009-02-20 18:53:00,3.749,3.75027,3.74716,3.74979,11130000.0
2009-02-20 18:54:00,3.74831,3.75269,3.74757,3.75083,12010000.0
2009-02-20 18:55:00,3.75104,3.75497,3.74509,3.74758,6750000.0
2009-02-20 18:56:00,3.75581,3.75581,3.74358,3.74358,10250000.0
2009-02-20 18:57:00,3.74378,3.74382,3.73841,3.74255,10000000.0
2009-02-20 18:58:00,3.74244,3.74469,3.74042,3.74352,9750000.0
2009-02-20 18:59:00,3.74179,3.74723,3.73984,3.74407,5250000.0
2009-02-20 19:00:00,3.7418,3.74278,3.73152,3.73499,14250000.0
2009-02-20 19:01:00,3.73344,3.73344,3.72821,3.73056,5500000.0
2009-02-20 19:02:00,3.7313,3.73139,3.72454,3.72894,13250000.0
2009-02-20 19:03:00,3.72389,3.72756,3.72275,3.72275,7000000.0
2009-02-20 19:04:00,3.72068,3.72134,3.71602,3.71927,8750000.0
2009-02-20 19:05:00,3.7197,3.7212,3.71711,3.72077,7250000.0
2009-02-20 19:06:00,3.71861,3.7233,3.71772,3.71928,11380000.0
2009-02-20 19:07:00,3.72017,3.72206,3.70873,3.70873,12750000.0
2009-02-20 19:08:00,3.70675,3.70937,3.69631,3.69631,8750000.0
2009-02-20 19:09:00,3.70517,3.70517,3.69014,3.69484,6250000.0
2009-02-20 19:10:00,3.70369,3.70369,3.69704,3.7019,5750000.0
2009-02-20 19:11:00,3.69538,3.70344,3.69395,3.69584,12380000.0
2009-02-20 19:12:00,3.7041,3.7049,3.69519,3.69755,6250000.0
2009-02-20 19:13:00,3.70635,3.70962,3.7013,3.70726,5880000.0
2009-02-20 19:14:00,3.70929,3.71104,3.70496,3.70949,11500000.0
2009-02-20 19:15:00,3.70217,3.7142,3.70217,3.71275,10750000.0
2009-02-20 19:16:00,3.70622,3.71051,3.69787,3.70523,17250000.0
2009-02-20 19:17:00,3.69642,3.7056,3.69642,3.7056,10880000.0
2009-02-20 19:18:00,3.70227,3.70317,3.68833,3.69534,11130000.0
2009-02-20 19:19:00,3.69726,3.69836,3.68271,3.68271,8250000.0
2009-02-20 19:20:00,3.68421,3.70228,3.68421,3.70012,10250000.0
2009-02-20 19:21:00,3.69951,3.70289,3.6945,3.69823,8250000.0
2009-02-20 19:22:00,3.69956,3.70484,3.69956,3.7016,7750000.0
2009-02-20 19:23:00,3.70158,3.7054,3.70063,3.7054,11880000.0
2009-02-20 19:24:00,3.70067,3.70429,3.70063,3.70306,5250000.0
2009-02-20 19:25:00,3.70491,3.70685,3.70026,3.70026,5880000.0
2009-02-20 19:26:00,3.69846,3.70192,3.69801,3.69801,9500000.0
2009-02-20 19:27:00,3.70043,3.70395,3.69972,3.7016,5630000.0
2009-02-20 19:28:00,3.69969,3.70138,3.69411,3.69411,6500000.0
2009-02-20 19:29:00,3.69999,3.70216,3.69632,3.69721,12500000.0
2009-02-20 19:30:00,3.69967,3.70493,3.69766,3.70313,7750000.0
2009-02-20 19:31:00,3.70425,3.70689,3.70002,3.70252,11500000.0
2009-02-20 19:32:00,3.70531,3.71178,3.70531,3.71171,9750000.0
2009-02-20 19:33:00,3.70953,3.71549,3.70475,3.71018,7750000.0
2009-02-20 19:34:00,3.71112,3.71377,3.70763,3.71169,10750000.0
2009-02-20 19:35:00,3.70973,3.71445,3.70956,3.71225,9250000.0
2009-02-20 19:36:00,3.70802,3.71214,3.70793,3.71129,5500000.0
2009-02-20 19:37:00,3.71235,3.71291,3.7091,3.71233,8260000.0
2009-02-20 19:38:00,3.71252,3.71469,3.71094,3.71201,8500000.0
2009-02-20 19:39:00,3.71495,3.71508,3.71072,3.71072,5500000.0
2009-02-20 19:40:00,3.71101,3.71795,3.70936,3.71795,8250000.0
2009-02-20 19:41:00,3.7151,3.7188,3.7151,3.71561,6250000.0
2009-02-20 19:42:00,3.71996,3.71997,3.71776,3.71872,9250000.0
2009-02-20 19:43:00,3.71819,3.72227,3.71819,3.72161,8750000.0
2009-02-20 19:44:00,3.72044,3.72044,3.71462,3.7191,8250000.0
2009-02-20 19:45:00,3.71788,3.72028,3.71417,3.72028,9500000.0
2009-02-20 19:46:00,3.71872,3.72123,3.7171,3.72065,5750000.0
2009-02-20 19:47:00,3.71449,3.71951,3.71449,3.71819,7750000.0
2009-02-20 19:48:00,3.7204,3.72189,3.7177,3.71983,8130000.0
2009-02-20 19:49:00,3.71795,3.72301,3.71795,3.71914,5250000.0
2009-02-20 19:50:00,3.72042,3.72263,3.71704,3.72263,8750000.0
2009-02-20 19:51:00,3.72276,3.72311,3.7186,3.72158,9500000.0
2009-02-20 19:52:00,3.72029,3.72207,3.71739,3.72101,7250000.0
2009-02-20 19:53:00,3.72286,3.72339,3.71782,3.72055,8750000.0
2009-02-20 19:54:00,3.71851,3.71956,3.71173,3.71173,9000000.0
2009-02-20 19:55:00,3.71785,3.71941,3.70938,3.7121,12000000.0
2009-02-20 19:56:00,3.71929,3.71936,3.70086,3.71646,10750000.0
2009-02-20 19:57:00,3.71632,3.71702,3.6898,3.6898,14630000.0
2009-02-20 19:58:00,3.69626,3.70564,3.69043,3.69043,10010000.0
2009-02-20 19:59:00,3.69613,3.71557,3.69311,3.69377,7500000.0
2009-02-20 20:00:00,3.6897,3.71284,3.68617,3.70333,8250000.0
2009-02-20 20:01:00,3.69701,3.70649,3.69701,3.70439,8250000.0
2009-02-20 20:02:00,3.7055,3.70678,3.70118,3.70171,9750000.0
2009-02-20 20:03:00,3.7061,3.7061,3.69809,3.70484,9000000.0
2009-02-20 20:04:00,3.70269,3.70334,3.69778,3.70297,6750000.0
2009-02-20 20:05:00,3.69413,3.6997,3.68983,3.69904,12250000.0
2009-02-20 20:06:00,3.68909,3.69715,3.68825,3.69098,8630000.0
2009-02-20 20:07:00,3.69194,3.69937,3.68812,3.69937,11750000.0
2009-02-20 20:08:00,3.69858,3.69976,3.69228,3.69557,7750000.0
2009-02-20 20:09:00,3.69172,3.70662,3.69172,3.70616,10500000.0
2009-02-20 20:10:00,3.70171,3.70908,3.69915,3.70757,6750000.0
2009-02-20 20:11:00,3.70785,3.71127,3.70686,3.70686,10380000.0
2009-02-20 20:12:00,3.71584,3.71655,3.70849,3.71497,8750000.0
2009-02-20 20:13:00,3.71973,3.72048,3.70703,3.71223,7500000.0
2009-02-20 20:14:00,3.70627,3.72473,3.70627,3.72469,9250000.0
2009-02-20 20:15:00,3.72413,3.72413,3.71342,3.71651,8250000.0
2009-02-20 20:16:00,3.71557,3.72427,3.71557,3.72394,7750000.0
2009-02-20 20:17:00,3.71887,3.72332,3.71778,3.71778,9250000.0
2009-02-20 20:18:00,3.7211,3.72257,3.71579,3.7191,7250000.0
2009-02-20 20:19:00,3.71394,3.71394,3.70049,3.70642,9250000.0
2009-02-20 20:20:00,3.70516,3.71158,3.70069,3.70841,11750000.0
2009-02-20 20:21:00,3.71163,3.71473,3.70779,3.71473,10250000.0
2009-02-20 20:22:00,3.7152,3.7152,3.69315,3.69315,6500000.0
2009-02-20 20:23:00,3.7053,3.7109,3.6979,3.70566,9750000.0
2009-02-20 20:24:00,3.69145,3.70352,3.68973,3.70195,12500000.0
2009-02-20 20:25:00,3.68833,3.70449,3.68783,3.6927,10000000.0
2009-02-20 20:26:00,3.70663,3.71129,3.69377,3.70783,11500000.0
2009-02-20 20:27:00,3.71147,3.71147,3.69055,3.69055,7250000.0
2009-02-20 20:28:00,3.70496,3.7102,3.69793,3.7102,12500000.0
2009-02-20 20:29:00,3.70956,3.70956,3.6929,3.6929,8250000.0
2009-02-20 20:30:00,3.7113,3.71193,3.6945,3.6945,10000000.0
2009-02-20 20:31:00,3.71317,3.71325,3.69417,3.69506,7250000.0
2009-02-20 20:32:00,3.71185,3.71185,3.69212,3.69212,12500000.0
2009-02-20 20:33:00,3.71061,3.71086,3.70118,3.70453,11000000.0
2009-02-20 20:34:00,3.7049,3.7049,3.69674,3.69674,8250000.0
2009-02-20 20:35:00,3.70669,3.70731,3.69948,3.70465,6630000.0
2009-02-20 20:36:00,3.69809,3.70994,3.69809,3.70951,6250000.0
2009-02-20 20:37:00,3.70923,3.71025,3.70178,3.70824,9500000.0
2009-02-20 20:38:00,3.71223,3.71223,3.70317,3.71086,13250000.0
2009-02-20 20:39:00,3.71173,3.71173,3.70225,3.70225,5250000.0
2009-02-20 20:40:00,3.7036,3.70475,3.69905,3.70356,14000000.0
2009-02-20 20:41:00,3.70204,3.70506,3.69967,3.70281,14250000.0
2009-02-20 20:42:00,3.70279,3.71015,3.70279,3.70976,11000000.0
2009-02-20 20:43:00,3.71098,3.71098,3.70327,3.70327,5750000.0
2009-02-20 20:44:00,3.70784,3.70804,3.70421,3.70626,10380000.0
2009-02-20 20:45:00,3.70732,3.70744,3.70621,3.70625,5750000.0
2009-02-20 20:46:00,3.70599,3.70761,3.70379,3.70478,5500000.0
2009-02-20 20:47:00,3.70501,3.7078,3.70245,3.70438,7500000.0
2009-02-20 20:48:00,3.70527,3.70669,3.69932,3.70191,5250000.0
2009-02-20 20:49:00,3.70239,3.70762,3.70239,3.70484,10750000.0
2009-02-20 20:50:00,3.70785,3.70945,3.70483,3.70873,14000000.0
2009-02-20 20:51:00,3.70606,3.71451,3.70606,3.70764,11250000.0
2009-02-20 20:52:00,3.71021,3.71144,3.70302,3.70659,13250000.0
2009-02-20 20:53:00,3.70775,3.70918,3.70493,3.7072,8380000.0
2009-02-20 20:54:00,3.7074,3.70998,3.69579,3.69626,8880000.0
2009-02-20 20:55:00,3.6957,3.70591,3.69257,3.69914,11750000.0
2009-02-20 20:56:00,3.69224,3.70459,3.69224,3.69863,5500000.0
2009-02-20 20:57:00,3.69809,3.70633,3.69657,3.69949,12500000.0
2009-02-20 20:58:00,3.70085,3.71223,3.69707,3.70543,14750000.0
2009-02-20 20:59:00,3.70067,3.71345,3.6986,3.71119,11250000.0
2009-02-20 21:00:00,3.7073,3.71421,3.70529,3.70529,10500000.0
2009-02-20 21:01:00,3.71077,3.71374,3.69676,3.69922,6880000.0
2009-02-20 21:02:00,3.69858,3.70341,3.69707,3.69707,10750000.0
2009-02-20 21:03:00,3.69831,3.7017,3.69831,3.70016,8630000.0
2009-02-20 21:04:00,3.70001,3.7045,3.70001,3.70375,6880000.0
2009-02-20 21:05:00,3.70251,3.70624,3.70251,3.7058,8250000.0
2009-02-20 21:06:00,3.70287,3.70603,3.70269,3.70385,5500000.0
2009-02-20 21:07:00,3.70709,3.70832,3.70443,3.70443,8000000.0
2009-02-20 21:08:00,3.70333,3.70463,3.70078,3.70313,12880000.0
2009-02-20 21:09:00,3.70081,3.70511,3.70081,3.70387,7130000.0
2009-02-20 21:10:00,3.70252,3.70604,3.70252,3.7029,9000000.0
2009-02-20 21:11:00,3.70308,3.70394,3.70015,3.70333,5500000.0
2009-02-20 21:12:00,3.70137,3.70352,3.69945,3.70022,5500000.0
2009-02-20 21:13:00,3.70306,3.70306,3.69665,3.69864,11250000.0
2009-02-20 21:14:00,3.69294,3.70036,3.69294,3.6972,11000000.0
2009-02-20 21:15:00,3.69883,3.70114,3.69544,3.69544,10380000.0
2009-02-20 21:16:00,3.69978,3.70106,3.69498,3.6963,11000000.0
2009-02-20 21:17:00,3.69505,3.6981,3.69324,3.69716,10500000.0
2009-02-20 21:18:00,3.69602,3.70815,3.69596,3.70815,7500000.0
2009-02-20 21:19:00,3.70794,3.70891,3.70413,3.7064,5250000.0
2009-02-20 21:20:00,3.7089,3.70906,3.70162,3.70834,6250000.0
2009-02-20 21:21:00,3.70872,3.70999,3.70344,3.7086,11250000.0
2009-02-20 21:22:00,3.71234,3.71234,3.70223,3.70806,8500000.0
2009-02-20 21:23:00,3.71002,3.71202,3.70778,3.71124,6000000.0
2009-02-20 21:24:00,3.70763,3.70786,3.70241,3.70251,6000000.0
2009-02-20 21:25:00,3.70306,3.70306,3.69856,3.69962,12880000.0
2009-02-20 21:26:00,3.7022,3.70411,3.6996,3.70112,7000000.0
2009-02-20 21:27:00,3.70159,3.70159,3.69609,3.69609,5250000.0
2009-02-20 21:28:00,3.69988,3.7029,3.6959,3.69923,6250000.0
2009-02-20 21:29:00,3.70061,3.70202,3.69667,3.7002,8250000.0
2009-02-20 21:30:00,3.70106,3.70229,3.69702,3.70005,10500000.0
2009-02-20 21:31:00,3.70173,3.70278,3.69715,3.701,9000000.0
2009-02-20 21:32:00,3.69589,3.70224,3.69589,3.70005,8000000.0
2009-02-20 21:33:00,3.69847,3.70399,3.69847,3.70316,6000000.0
2009-02-20 21:34:00,3.70395,3.70413,3.69954,3.70275,11250000.0
2009-02-20 21:35:00,3.69529,3.70252,3.69529,3.7004,9750000.0
2009-02-20 21:36:00,3.70045,3.70351,3.70028,3.70051,7750000.0
2009-02-20 21:37:00,3.70279,3.70766,3.70021,3.70766,9630000.0
2009-02-20 21:38:00,3.70671,3.70783,3.70378,3.70442,13750000.0
2009-02-20 21:39:00,3.70635,3.70841,3.7051,3.7079,11130000.0
2009-02-20 21:40:00,3.7091,3.71032,3.707,3.71032,7750000.0
2009-02-20 21:41:00,3.70947,3.71028,3.70444,3.70444,6000000.0
2009-02-20 21:42:00,3.71088,3.71126,3.70903,3.71039,8750000.0
2009-02-20 21:43:00,3.70844,3.71136,3.70844,3.71038,12000000.0
2009-02-20 21:44:00,3.70926,3.71127,3.70618,3.70975,5880000.0
2009-02-20 21:45:00,3.71131,3.71204,3.7096,3.7096,8750000.0
2009-02-20 21:46:00,3.71014,3.71088,3.70782,3.70968,8250000.0
2009-02-20 21:47:00,3.70881,3.71175,3.70735,3.71076,8250000.0
2009-02-20 21:48:00,3.71071,3.71127,3.70774,3.70827,11500000.0
2009-02-20 21:49:00,3.70476,3.70598,3.69733,3.69733,5250000.0
2009-02-20 21:50:00,3.70558,3.70892,3.69673,3.70118,6250000.0
2009-02-20 21:51:00,3.69116,3.70557,3.69116,3.69893,5250000.0
2009-02-20 21:52:00,3.69337,3.70798,3.69329,3.70371,9750000.0
2009-02-20 21:53:00,3.70544,3.7068,3.69849,3.70023,6630000.0
2009-02-20 21:54:00,3.70035,3.70671,3.69703,3.70452,6250000.0
2009-02-20 21:55:00,3.70387,3.70535,3.69462,3.69462,8130000.0
2009-02-20 21:56:00,3.69941,3.70249,3.6945,3.69898,8750000.0
2009-02-20 21:57:00,3.70273,3.70672,3.69724,3.69913,8000000.0
2009-02-20 21:58:00,3.70349,3.70648,3.69385,3.69385,9250000.0
2009-02-20 21:59:00,3.70202,3.70487,3.6957,3.69572,9380000.0
2009-02-20 22:00:00,3.70198,3.70908,3.69139,3.70164,14380000.0
2009-02-20 22:01:00,3.6914,3.70045,3.6914,3.69463,8000000.0
2009-02-20 22:02:00,3.69235,3.70287,3.69235,3.69809,13630000.0
2009-02-20 22:03:00,3.69472,3.70375,3.69195,3.70087,5250000.0
2009-02-20 22:04:00,3.69316,3.70332,3.69094,3.69849,16250000.0
2009-02-20 22:05:00,3.69537,3.6997,3.69434,3.69434,7750000.0
2009-02-20 22:06:00,3.70109,3.70384,3.69246,3.69388,7500000.0
2009-02-20 22:07:00,3.69791,3.69816,3.69208,3.69816,12000000.0
2009-02-20 22:08:00,3.69864,3.70447,3.69217,3.69701,17380000.0
2009-02-20 22:09:00,3.69125,3.70378,3.68717,3.70378,8250000.0
2009-02-20 22:10:00,3.69474,3.70482,3.6924,3.69923,23880000.0
2009-02-20 22:11:00,3.70025,3.70342,3.69281,3.69888,11250000.0
2009-02-20 22:12:00,3.69689,3.70452,3.6907,3.69478,15130000.0
2009-02-20 22:13:00,3.69637,3.70373,3.69262,3.70064,10500000.0
2009-02-20 22:14:00,3.70238,3.70594,3.70062,3.70101,9500000.0
2009-02-20 22:15:00,3.70299,3.70441,3.67876,3.68178,4880000.0
2009-02-20 22:16:00,3.68004,3.68007,3.66736,3.68007,14130000.0
2009-02-20 22:17:00,3.68069,3.68179,3.67602,3.68179,10250000.0
2009-02-20 22:18:00,3.68304,3.68304,3.67838,3.68232,5750000.0
2009-02-20 22:19:00,3.68412,3.68412,3.67913,3.68101,11130000.0
2009-02-20 22:20:00,3.68221,3.68253,3.68058,3.68102,7500000.0
2009-02-20 22:21:00,3.68146,3.68482,3.67672,3.68476,8500000.0
2009-02-20 22:22:00,3.68308,3.69028,3.68308,3.69028,8500000.0
2009-02-20 22:23:00,3.68962,3.69176,3.68259,3.69176,8750000.0
2009-02-20 22:24:00,3.69256,3.69256,3.68449,3.68899,6250000.0
2009-02-20 22:25:00,3.68965,3.69692,3.68713,3.69634,7750000.0
2009-02-20 22:26:00,3.69389,3.69723,3.6744,3.68166,10000000.0
2009-02-20 22:27:00,3.68124,3.68348,3.68034,3.68126,10000000.0
2009-02-20 22:28:00,3.68258,3.68439,3.67864,3.68439,10750000.0
2009-02-20 22:29:00,3.68357,3.68443,3.68101,3.68101,10250000.0
2009-02-20 22:30:00,3.6817,3.68406,3.6791,3.67989,6630000.0
2009-02-20 22:31:00,3.67972,3.68355,3.67972,3.68355,6750000.0
2009-02-20 22:32:00,3.68273,3.68354,3.6804,3.68354,9250000.0
2009-02-20 22:33:00,3.68279,3.68279,3.67868,3.68213,14750000.0
2009-02-20 22:34:00,3.68314,3.68404,3.67711,3.68288,8750000.0
2009-02-20 22:35:00,3.68278,3.68333,3.6764,3.68309,8750000.0
2009-02-20 22:36:00,3.68071,3.68347,3.6763,3.68267,11500000.0
2009-02-20 22:37:00,3.68091,3.68236,3.67967,3.68236,6250000.0
2009-02-20 22:38:00,3.68133,3.68261,3.67785,3.68261,5500000.0
2009-02-20 22:39:00,3.68309,3.68309,3.67896,3.68227,8000000.0
2009-02-20 22:40:00,3.6827,3.68343,3.68038,3.68163,8000000.0
2009-02-20 22:41:00,3.67889,3.68359,3.67889,3.68291,10000000.0
2009-02-20 22:42:00,3.6829,3.68409,3.67837,3.68219,9750000.0
2009-02-20 22:43:00,3.68368,3.68368,3.68135,3.68192,9750000.0
2009-02-20 22:44:00,3.67984,3.68382,3.67984,3.68382,7500000.0
2009-02-20 22:45:00,3.6816,3.68404,3.6816,3.68383,7500000.0
2009-02-20 22:46:00,3.68257,3.68455,3.67967,3.68279,14000000.0
2009-02-20 22:47:00,3.68286,3.68468,3.67867,3.68145,7250000.0
2009-02-20 22:48:00,3.68297,3.68302,3.67474,3.68202,7250000.0
2009-02-20 22:49:00,3.68327,3.68327,3.67516,3.68092,8750000.0
2009-02-20 22:50:00,3.68095,3.68226,3.67735,3.68226,10500000.0
2009-02-20 22:51:00,3.68223,3.68387,3.68081,3.68226,5750000.0
2009-02-20 22:52:00,3.68131,3.68215,3.67872,3.68119,6750000.0
2009-02-20 22:53:00,3.67955,3.68347,3.6792,3.6792,8250000.0
2009-02-20 22:54:00,3.68056,3.68538,3.67908,3.68061,10500000.0
2009-02-20 22:55:00,3.68123,3.68702,3.68123,3.68472,6630000.0
2009-02-20 22:56:00,3.68294,3.68818,3.68294,3.68592,5750000.0
2009-02-20 22:57:00,3.6839,3.70316,3.68358,3.70316,13000000.0
2009-02-20 22:58:00,3.70274,3.70524,3.70175,3.70376,6750000.0
2009-02-20 22:59:00,3.70559,3.70837,3.70112,3.70837,19500000.0
2009-02-20 23:00:00,3.70638,3.71027,3.7034,3.70358,13250000.0
2009-02-20 23:01:00,3.70459,3.70482,3.70013,3.70333,5380000.0
2009-02-20 23:02:00,3.70287,3.70756,3.70287,3.70399,7750000.0
2009-02-20 23:03:00,3.70301,3.70517,3.70131,3.70456,8500000.0
2009-02-20 23:04:00,3.70602,3.70602,3.7018,3.7018,9000000.0
2009-02-20 23:05:00,3.70204,3.70204,3.69695,3.69984,7500000.0
2009-02-20 23:06:00,3.69945,3.69945,3.69441,3.69729,8630000.0
2009-02-20 23:07:00,3.6996,3.70066,3.69702,3.70022,7500000.0
2009-02-20 23:08:00,3.70055,3.70158,3.69723,3.69883,7750000.0
2009-02-20 23:09:00,3.69936,3.70191,3.69702,3.70119,8750000.0
2009-02-20 23:10:00,3.7011,3.7018,3.69803,3.70105,10250000.0
2009-02-20 23:11:00,3.70196,3.70196,3.69999,3.7015,11380000.0
2009-02-20 23:12:00,3.69935,3.70139,3.69817,3.70117,9750000.0
2009-02-20 23:13:00,3.70087,3.70225,3.6994,3.70099,12000000.0
2009-02-20 23:14:00,3.70168,3.70171,3.69953,3.70171,7750000.0
2009-02-20 23:15:00,3.70352,3.70403,3.70013,3.70372,9750000.0
2009-02-20 23:16:00,3.68834,3.68834,3.68678,3.68755,7500000.0
2009-02-20 23:17:00,3.68719,3.68797,3.68567,3.68765,8750000.0
2009-02-20 23:18:00,3.68777,3.68815,3.68598,3.68803,6630000.0
2009-02-20 23:19:00,3.68787,3.68859,3.68371,3.68807,8000000.0
2009-02-20 23:20:00,3.68593,3.68842,3.68593,3.68781,8130000.0
2009-02-20 23:21:00,3.68768,3.68768,3.68278,3.68675,5880000.0
2009-02-20 23:22:00,3.6865,3.68743,3.68112,3.68634,6750000.0
2009-02-20 23:23:00,3.68595,3.68595,3.6801,3.68559,9630000.0
2009-02-20 23:24:00,3.68769,3.68832,3.68588,3.6877,8500000.0
2009-02-20 23:25:00,3.68822,3.68905,3.68679,3.68679,6250000.0
2009-02-20 23:26:00,3.68912,3.69003,3.68632,3.68937,9250000.0
2009-02-20 23:28:00,3.69052,3.69112,3.68697,3.68872,11250000.0
2009-02-20 23:29:00,3.68732,3.69197,3.68732,3.69197,7000000.0
2009-02-20 23:30:00,3.68667,3.69263,3.68667,3.68929,9130000.0
2009-02-20 23:31:00,3.69151,3.69547,3.69151,3.69441,8630000.0
2009-02-20 23:32:00,3.69344,3.69356,3.69017,3.69017,7750000.0
2009-02-20 23:33:00,3.69447,3.69447,3.69213,3.69338,6880000.0
2009-02-20 23:34:00,3.68993,3.69362,3.68993,3.69358,8000000.0
2009-02-20 23:35:00,3.69324,3.69324,3.69037,3.69037,10250000.0
2009-02-20 23:36:00,3.69308,3.69412,3.69052,3.69372,7500000.0
2009-02-20 23:37:00,3.6928,3.69404,3.69174,3.69234,13250000.0
2009-02-20 23:38:00,3.69377,3.69402,3.69178,3.69353,8250000.0
2009-02-20 23:39:00,3.69336,3.69398,3.68998,3.69355,14500000.0
2009-02-20 23:40:00,3.69333,3.69415,3.69027,3.69339,9750000.0
2009-02-20 23:41:00,3.69399,3.69399,3.69251,3.69342,9630000.0
2009-02-20 23:42:00,3.69344,3.69422,3.69265,3.69422,9250000.0
2009-02-20 23:43:00,3.69316,3.69386,3.69316,3.69338,8500000.0
2009-02-20 23:44:00,3.6896,3.69366,3.6896,3.69321,6000000.0
2009-02-20 23:45:00,3.69272,3.69363,3.68829,3.69363,9000000.0
2009-02-20 23:46:00,3.69119,3.69394,3.69005,3.69319,8000000.0
2009-02-20 23:47:00,3.6928,3.6928,3.68839,3.6928,9250000.0
2009-02-20 23:48:00,3.69302,3.69319,3.68932,3.68932,5500000.0
2009-02-20 23:49:00,3.69276,3.69344,3.68925,3.69293,6750000.0
2009-02-20 23:50:00,3.69284,3.69388,3.69284,3.69346,9630000.0
2009-02-20 23:51:00,3.69416,3.69514,3.69354,3.69514,9880000.0
2009-02-20 23:52:00,3.69546,3.69563,3.69069,3.69556,6000000.0
2009-02-20 23:53:00,3.69651,3.69739,3.69343,3.69739,9000000.0
2009-02-20 23:54:00,3.69657,3.69742,3.69657,3.69704,8500000.0
2009-02-20 23:55:00,3.69513,3.69516,3.69145,3.69435,7750000.0
2009-02-20 23:56:00,3.70019,3.70019,3.69348,3.69348,10000000.0
2009-02-20 23:57:00,3.69371,3.69384,3.68918,3.69321,5750000.0
2009-02-20 23:58:00,3.69366,3.69401,3.6905,3.69275,10630000.0
2009-02-20 23:59:00,3.69196,3.69313,3.68907,3.69254,5500000.0
2009-02-23 00:30:00,3.70643,3.70643,3.70292,3.70643,10750000.0
2009-02-23 00:31:00,3.70322,3.70812,3.70322,3.70495,8750000.0
2009-02-23 00:32:00,3.70699,3.70794,3.70358,3.70364,8880000.0
2009-02-23 00:33:00,3.7064,3.7064,3.70209,3.70209,7380000.0
2009-02-23 00:34:00,3.70681,3.70817,3.70437,3.70817,10750000.0
2009-02-23 00:35:00,3.70792,3.70872,3.70753,3.70785,12500000.0
2009-02-23 00:36:00,3.70896,3.70919,3.70794,3.70897,13000000.0
2009-02-23 00:37:00,3.70872,3.70872,3.70544,3.70544,7750000.0
2009-02-23 00:39:00,3.70556,3.7089,3.70556,3.70726,7750000.0
2009-02-23 00:40:00,3.70799,3.70799,3.70604,3.70797,6630000.0
2009-02-23 00:41:00,3.70687,3.70886,3.70687,3.70828,6130000.0
2009-02-23 00:42:00,3.70745,3.70826,3.70194,3.70756,9250000.0
2009-02-23 00:44:00,3.70638,3.70703,3.70195,3.70703,8750000.0
2009-02-23 00:45:00,3.70389,3.70565,3.70351,3.70527,5500000.0
2009-02-23 00:46:00,3.70645,3.70645,3.70238,3.70433,8880000.0
2009-02-23 00:47:00,3.70556,3.70561,3.70374,3.70374,11500000.0
2009-02-23 00:48:00,3.70562,3.70562,3.70218,3.70291,8250000.0
2009-02-23 00:49:00,3.70636,3.70644,3.70411,3.7053,14500000.0
2009-02-23 00:53:00,3.70336,3.70584,3.69921,3.70355,10500000.0
2009-02-23 00:54:00,3.70512,3.70528,3.69987,3.69987,8500000.0
2009-02-23 00:56:00,3.70418,3.70523,3.70179,3.70474,5250000.0
2009-02-23 00:59:00,3.70465,3.70502,3.70162,3.70467,5750000.0
2009-02-23 01:00:00,3.70167,3.70619,3.70167,3.70506,9510000.0
2009-02-23 01:01:00,3.70373,3.70373,3.70246,3.70288,5750000.0
2009-02-23 01:02:00,3.70428,3.70545,3.70105,3.7047,6500000.0
2009-02-23 01:03:00,3.70086,3.70436,3.7006,3.70433,6500000.0
2009-02-23 01:04:00,3.7052,3.70594,3.70108,3.70571,5500000.0
2009-02-23 01:05:00,3.70193,3.7061,3.70193,3.70537,9750000.0
2009-02-23 01:06:00,3.70429,3.70703,3.70351,3.70536,7750000.0
2009-02-23 01:07:00,3.70296,3.70574,3.70189,3.70535,7500000.0
2009-02-23 01:08:00,3.7052,3.7052,3.70153,3.70153,6750000.0
2009-02-23 01:10:00,3.70272,3.70532,3.70072,3.70483,12750000.0
2009-02-23 01:11:00,3.70183,3.70616,3.70183,3.70531,9250000.0
2009-02-23 01:12:00,3.7055,3.70647,3.70438,3.70438,7250000.0
2009-02-23 01:13:00,3.70541,3.70566,3.70432,3.705,5500000.0
2009-02-23 01:14:00,3.70553,3.70553,3.70252,3.70417,12250000.0
2009-02-23 01:15:00,3.70567,3.70567,3.70283,3.70559,8750000.0
2009-02-23 01:16:00,3.70546,3.70546,3.70038,3.70366,6000000.0
2009-02-23 01:17:00,3.70506,3.70506,3.69992,3.70392,6250000.0
2009-02-23 01:19:00,3.70202,3.70417,3.70188,3.7034,12750000.0
2009-02-23 01:20:00,3.70364,3.70409,3.70236,3.70269,10750000.0
2009-02-23 01:21:00,3.70329,3.70356,3.70126,3.70293,6750000.0
2009-02-23 01:23:00,3.70238,3.70394,3.69946,3.69946,6760000.0
2009-02-23 01:24:00,3.70227,3.7042,3.70175,3.70397,7750000.0
2009-02-23 01:25:00,3.70445,3.70531,3.70329,3.70531,12000000.0
2009-02-23 01:26:00,3.70492,3.70624,3.70276,3.70491,7000000.0
2009-02-23 01:27:00,3.70552,3.70552,3.70218,3.70515,6250000.0
2009-02-23 01:28:00,3.70552,3.70737,3.70283,3.70435,21880000.0
2009-02-23 01:29:00,3.70484,3.70484,3.70079,3.70123,6000000.0
2009-02-23 01:30:00,3.70229,3.70663,3.70061,3.70555,9000000.0
2009-02-23 01:31:00,3.70298,3.70815,3.70298,3.70511,17750000.0
2009-02-23 01:32:00,3.70425,3.70425,3.69627,3.69759,6380000.0
2009-02-23 01:33:00,3.69796,3.69796,3.69112,3.69656,16880000.0
2009-02-23 01:34:00,3.69687,3.69687,3.69439,3.69469,7250000.0
2009-02-23 01:35:00,3.69736,3.69824,3.69698,3.69816,6630000.0
2009-02-23 01:36:00,3.69636,3.69808,3.69481,3.69769,7250000.0
2009-02-23 01:37:00,3.69867,3.69965,3.6948,3.69859,6250000.0
2009-02-23 01:38:00,3.69655,3.69911,3.69655,3.69895,6000000.0
2009-02-23 01:39:00,3.70024,3.70074,3.69607,3.70074,9380000.0
2009-02-23 01:40:00,3.69838,3.7007,3.69838,3.70003,6500000.0
2009-02-23 01:41:00,3.69985,3.69997,3.69686,3.69997,8250000.0
2009-02-23 01:42:00,3.70039,3.70223,3.69949,3.7016,11250000.0
2009-02-23 01:43:00,3.70245,3.70301,3.69976,3.70299,5500000.0
2009-02-23 01:44:00,3.70108,3.70295,3.70108,3.70248,8750000.0
2009-02-23 01:45:00,3.70318,3.70346,3.70027,3.70332,10250000.0
2009-02-23 01:46:00,3.70193,3.7041,3.70171,3.7032,6250000.0
2009-02-23 01:47:00,3.70354,3.70405,3.69974,3.70387,6000000.0
2009-02-23 01:48:00,3.70347,3.70392,3.70312,3.70357,7250000.0
2009-02-23 01:49:00,3.70388,3.70419,3.7003,3.70339,8000000.0
2009-02-23 01:50:00,3.70262,3.70537,3.70106,3.70442,6000000.0
2009-02-23 01:51:00,3.70342,3.70589,3.70342,3.70449,7500000.0
2009-02-23 01:52:00,3.70382,3.70382,3.69994,3.70286,5500000.0
2009-02-23 01:53:00,3.70185,3.70354,3.70185,3.70321,8500000.0
2009-02-23 01:54:00,3.69957,3.70307,3.69957,3.70251,7760000.0
2009-02-23 01:55:00,3.70197,3.70312,3.69783,3.70144,8250000.0
2009-02-23 01:56:00,3.70317,3.70356,3.69936,3.70343,9000000.0
2009-02-23 01:57:00,3.6997,3.70357,3.6997,3.70313,12000000.0
2009-02-23 01:58:00,3.70303,3.70396,3.70278,3.70393,9250000.0
2009-02-23 02:01:00,3.70531,3.70531,3.7043,3.7043,10500000.0
2009-02-23 02:02:00,3.70425,3.70443,3.70047,3.70047,8750000.0
2009-02-23 02:03:00,3.70418,3.70521,3.70166,3.70475,10500000.0
2009-02-23 02:04:00,3.69924,3.70365,3.69781,3.70365,10250000.0
2009-02-23 02:05:00,3.70517,3.70517,3.69728,3.6994,7880000.0
2009-02-23 02:06:00,3.70154,3.70405,3.69871,3.70274,6630000.0
2009-02-23 02:07:00,3.70442,3.70442,3.69978,3.702,5750000.0
2009-02-23 02:08:00,3.70136,3.70192,3.69864,3.70072,11130000.0
2009-02-23 02:09:00,3.70219,3.70219,3.69346,3.69914,8510000.0
2009-02-23 02:10:00,3.69628,3.70121,3.69615,3.69615,12000000.0
2009-02-23 02:11:00,3.70182,3.70182,3.69627,3.69627,7500000.0
2009-02-23 02:12:00,3.70276,3.70276,3.69833,3.70034,6000000.0
2009-02-23 02:13:00,3.70087,3.70087,3.69531,3.69721,6500000.0
2009-02-23 02:14:00,3.7008,3.7008,3.69222,3.69455,5250000.0
2009-02-23 02:15:00,3.70096,3.70096,3.69541,3.69541,7500000.0
2009-02-23 02:16:00,3.69763,3.69763,3.6949,3.6949,5630000.0
2009-02-23 02:17:00,3.70047,3.70047,3.6941,3.6941,8000000.0
2009-02-23 02:18:00,3.70014,3.70014,3.69307,3.6988,7890000.0
2009-02-23 02:19:00,3.69985,3.70019,3.69487,3.69644,7130000.0
2009-02-23 02:20:00,3.7,3.7,3.69068,3.69813,8250000.0
2009-02-23 02:21:00,3.69664,3.69664,3.69237,3.69399,10000000.0
2009-02-23 02:22:00,3.69545,3.69729,3.69071,3.69727,6500000.0
2009-02-23 02:23:00,3.69561,3.69824,3.69273,3.69685,7500000.0
2009-02-23 02:24:00,3.69743,3.69752,3.69339,3.69339,8500000.0
2009-02-23 02:25:00,3.69008,3.69813,3.69008,3.69813,7250000.0
2009-02-23 02:26:00,3.69205,3.69746,3.68742,3.6974,24000000.0
2009-02-23 02:27:00,3.69872,3.69872,3.69222,3.69222,6250000.0
2009-02-23 02:28:00,3.69655,3.6966,3.68994,3.69357,18250000.0
2009-02-23 02:29:00,3.6966,3.6966,3.69041,3.69296,8750000.0
2009-02-23 02:30:00,3.69207,3.69653,3.69013,3.69653,6130000.0
2009-02-23 02:31:00,3.69576,3.69686,3.68976,3.69148,19880000.0
2009-02-23 02:32:00,3.6972,3.69738,3.69382,3.69691,10000000.0
2009-02-23 02:33:00,3.6907,3.69679,3.6907,3.69149,9500000.0
2009-02-23 02:34:00,3.6959,3.69674,3.69209,3.69209,7500000.0
2009-02-23 02:35:00,3.69711,3.69763,3.69249,3.69603,5500000.0
2009-02-23 02:36:00,3.69298,3.69932,3.69298,3.69853,6000000.0
2009-02-23 02:37:00,3.69892,3.69934,3.69206,3.69853,7750000.0
2009-02-23 02:38:00,3.70205,3.70205,3.6964,3.70024,9250000.0
2009-02-23 02:39:00,3.70145,3.70202,3.69704,3.70182,7500000.0
2009-02-23 02:40:00,3.70225,3.70225,3.695,3.70024,9250000.0
2009-02-23 02:41:00,3.69802,3.70274,3.69673,3.70274,7500000.0
2009-02-23 02:42:00,3.7014,3.70498,3.69515,3.70498,5250000.0
2009-02-23 02:43:00,3.70392,3.70563,3.69738,3.70563,5500000.0
2009-02-23 02:44:00,3.70349,3.70441,3.69947,3.70441,10000000.0
2009-02-23 02:45:00,3.70269,3.70572,3.70054,3.70572,11000000.0
2009-02-23 02:46:00,3.70306,3.70489,3.70007,3.70489,7750000.0
2009-02-23 02:47:00,3.70314,3.70461,3.69928,3.70461,12250000.0
2009-02-23 02:48:00,3.705,3.70551,3.69683,3.69683,7500000.0
2009-02-23 02:49:00,3.70561,3.70561,3.69756,3.70351,8500000.0
2009-02-23 02:50:00,3.70294,3.70299,3.69559,3.69854,8880000.0
2009-02-23 02:51:00,3.69527,3.70491,3.69527,3.70491,9500000.0
2009-02-23 02:52:00,3.70518,3.70518,3.69541,3.70124,8000000.0
2009-02-23 02:53:00,3.70209,3.70402,3.69995,3.70165,7500000.0
2009-02-23 02:54:00,3.70183,3.70519,3.69956,3.70121,8260000.0
2009-02-23 02:55:00,3.70559,3.70559,3.69735,3.70407,5500000.0
2009-02-23 02:56:00,3.70494,3.70552,3.69688,3.70032,6250000.0
2009-02-23 02:57:00,3.7032,3.7032,3.69743,3.70303,6250000.0
2009-02-23 02:58:00,3.70301,3.70454,3.69904,3.70454,5500000.0
2009-02-23 02:59:00,3.70478,3.70478,3.69486,3.69486,12750000.0
2009-02-23 03:00:00,3.70484,3.70484,3.69849,3.69849,7500000.0
2009-02-23 03:01:00,3.70385,3.70387,3.69727,3.70373,9750000.0
2009-02-23 03:02:00,3.69827,3.7018,3.69827,3.69874,7750000.0
2009-02-23 03:03:00,3.70231,3.70231,3.69702,3.70112,5250000.0
2009-02-23 03:04:00,3.70035,3.70265,3.69753,3.70265,10750000.0
2009-02-23 03:05:00,3.69646,3.70155,3.69646,3.69791,10000000.0
2009-02-23 03:06:00,3.6949,3.7013,3.69376,3.70011,8250000.0
2009-02-23 03:07:00,3.69805,3.70203,3.69757,3.69757,9250000.0
2009-02-23 03:08:00,3.7017,3.70267,3.69719,3.69719,10000000.0
2009-02-23 03:09:00,3.69705,3.70429,3.69705,3.70429,8500000.0
2009-02-23 03:10:00,3.69925,3.70332,3.69915,3.70332,7000000.0
2009-02-23 03:11:00,3.70259,3.70397,3.69774,3.69838,8500000.0
2009-02-23 03:12:00,3.70237,3.70364,3.6988,3.70364,10500000.0
2009-02-23 03:13:00,3.70182,3.70282,3.69774,3.70282,9630000.0
2009-02-23 03:14:00,3.70283,3.70303,3.69861,3.69983,5750000.0
2009-02-23 03:15:00,3.70437,3.70437,3.69703,3.70218,8500000.0
2009-02-23 03:16:00,3.70178,3.70178,3.6947,3.69693,5500000.0
2009-02-23 03:17:00,3.69809,3.70088,3.69446,3.69991,8750000.0
2009-02-23 03:18:00,3.70217,3.70217,3.69561,3.69831,7880000.0
2009-02-23 03:19:00,3.70291,3.70291,3.69595,3.70144,6250000.0
2009-02-23 03:20:00,3.70096,3.70148,3.6924,3.6924,8390000.0
2009-02-23 03:21:00,3.69289,3.70173,3.69289,3.70173,13380000.0
2009-02-23 03:22:00,3.69256,3.7013,3.69256,3.7013,10000000.0
2009-02-23 03:23:00,3.7003,3.7003,3.69391,3.69772,6250000.0
2009-02-23 03:24:00,3.69716,3.69716,3.69216,3.69676,6750000.0
2009-02-23 03:25:00,3.69296,3.69844,3.69296,3.69844,10380000.0
2009-02-23 03:26:00,3.69467,3.69826,3.6937,3.69826,7000000.0
2009-02-23 03:27:00,3.69505,3.69761,3.68957,3.69591,6250000.0
2009-02-23 03:28:00,3.69493,3.6956,3.69045,3.69286,12630000.0
2009-02-23 03:29:00,3.69385,3.69386,3.68958,3.69297,8250000.0
2009-02-23 03:30:00,3.69086,3.694,3.68694,3.6925,9750000.0
2009-02-23 03:31:00,3.68942,3.69506,3.68911,3.69447,14640000.0
2009-02-23 03:32:00,3.69392,3.69392,3.68428,3.68757,7000000.0
2009-02-23 03:33:00,3.69477,3.69477,3.68799,3.69264,8250000.0
2009-02-23 03:34:00,3.69114,3.69406,3.68865,3.69216,7250000.0
2009-02-23 03:35:00,3.69071,3.69323,3.68738,3.69279,7250000.0
2009-02-23 03:36:00,3.69137,3.69137,3.6831,3.68678,14000000.0
2009-02-23 03:37:00,3.69115,3.69206,3.68672,3.69117,15000000.0
2009-02-23 03:38:00,3.68961,3.69086,3.68508,3.68508,7250000.0
2009-02-23 03:39:00,3.6893,3.6893,3.68269,3.68725,11130000.0
2009-02-23 03:40:00,3.68548,3.68548,3.68065,3.68475,5750000.0
2009-02-23 03:41:00,3.68616,3.68616,3.67669,3.68205,7500000.0
2009-02-23 03:42:00,3.68308,3.68337,3.6769,3.68337,9000000.0
2009-02-23 03:43:00,3.68,3.68111,3.67905,3.68111,8500000.0
2009-02-23 03:44:00,3.68087,3.68116,3.67597,3.67922,8250000.0
2009-02-23 03:45:00,3.67914,3.68064,3.67386,3.68064,13130000.0
2009-02-23 03:46:00,3.67977,3.68109,3.67721,3.68084,6500000.0
2009-02-23 03:47:00,3.67775,3.67775,3.67133,3.67133,13750000.0
2009-02-23 03:48:00,3.67102,3.67102,3.6618,3.66735,10000000.0
2009-02-23 03:49:00,3.66751,3.66751,3.66301,3.66454,6750000.0
2009-02-23 03:50:00,3.66268,3.66725,3.66268,3.66725,9750000.0
2009-02-23 03:51:00,3.66513,3.66513,3.66036,3.66036,6380000.0
2009-02-23 03:52:00,3.6585,3.66166,3.65528,3.66157,6750000.0
2009-02-23 03:53:00,3.66318,3.6658,3.66268,3.6658,7250000.0
2009-02-23 03:54:00,3.66567,3.66712,3.66344,3.66625,7500000.0
2009-02-23 03:55:00,3.66643,3.66643,3.66047,3.66418,8130000.0
2009-02-23 03:56:00,3.66188,3.66188,3.65875,3.6589,5250000.0
2009-02-23 03:57:00,3.65968,3.66149,3.65423,3.65738,6250000.0
2009-02-23 03:58:00,3.65592,3.65592,3.65201,3.65498,12630000.0
2009-02-23 03:59:00,3.65648,3.66054,3.65259,3.66054,8500000.0
2009-02-23 04:00:00,3.66157,3.66175,3.65448,3.65673,10000000.0
2009-02-23 04:01:00,3.65964,3.66046,3.65356,3.66046,9630000.0
2009-02-23 04:02:00,3.66151,3.66151,3.65305,3.65881,5250000.0
2009-02-23 04:03:00,3.66091,3.66223,3.65829,3.6616,8750000.0
2009-02-23 04:04:00,3.66121,3.66313,3.65831,3.66166,9500000.0
2009-02-23 04:05:00,3.66042,3.66312,3.65939,3.66222,6250000.0
2009-02-23 04:06:00,3.66209,3.66209,3.65627,3.6614,8130000.0
2009-02-23 04:07:00,3.66036,3.66179,3.657,3.66179,7750000.0
2009-02-23 04:08:00,3.66249,3.66249,3.6583,3.66068,11250000.0
2009-02-23 04:09:00,3.66121,3.66121,3.65795,3.65795,12000000.0
2009-02-23 04:10:00,3.66067,3.66168,3.65742,3.66104,6500000.0
2009-02-23 04:11:00,3.6576,3.66111,3.6576,3.66055,5500000.0
2009-02-23 04:12:00,3.66044,3.66044,3.65491,3.65739,6500000.0
2009-02-23 04:13:00,3.6584,3.6584,3.65361,3.65632,7250000.0
2009-02-23 04:14:00,3.65899,3.65913,3.65233,3.65913,11130000.0
2009-02-23 04:15:00,3.65914,3.65914,3.65231,3.65231,7750000.0
2009-02-23 04:16:00,3.65846,3.65903,3.65846,3.65868,5750000.0
2009-02-23 04:17:00,3.65972,3.65972,3.65765,3.65911,9000000.0
2009-02-23 04:18:00,3.65872,3.65911,3.65754,3.65911,8130000.0
2009-02-23 04:19:00,3.65782,3.65854,3.65494,3.65795,11500000.0
2009-02-23 04:20:00,3.65839,3.65839,3.65441,3.65769,11500000.0
2009-02-23 04:21:00,3.65779,3.6587,3.65644,3.65832,8000000.0
2009-02-23 04:22:00,3.65697,3.65769,3.65559,3.6563,11000000.0
2009-02-23 04:23:00,3.65679,3.65773,3.65334,3.65534,7000000.0
2009-02-23 04:24:00,3.6523,3.65503,3.6523,3.65419,9250000.0
2009-02-23 04:25:00,3.65466,3.65542,3.65147,3.65147,7000000.0
2009-02-23 04:26:00,3.65532,3.65633,3.65425,3.65633,8750000.0
2009-02-23 04:27:00,3.65272,3.65605,3.65272,3.65605,11750000.0
2009-02-23 04:28:00,3.6574,3.65821,3.65482,3.65482,5630000.0
2009-02-23 04:29:00,3.65372,3.65687,3.65065,3.65065,9130000.0
2009-02-23 04:30:00,3.65588,3.65672,3.65136,3.65136,4880000.0
2009-02-23 04:31:00,3.65291,3.65709,3.6508,3.65709,10250000.0
2009-02-23 04:32:00,3.65757,3.6579,3.65283,3.6567,9750000.0
2009-02-23 04:33:00,3.65687,3.65827,3.65447,3.65796,8250000.0
2009-02-23 04:34:00,3.6555,3.65911,3.6555,3.65911,7000000.0
2009-02-23 04:35:00,3.65891,3.66013,3.6575,3.66005,9250000.0
2009-02-23 04:36:00,3.65965,3.66002,3.65386,3.65942,8000000.0
2009-02-23 04:37:00,3.65931,3.66054,3.65405,3.65827,5500000.0
2009-02-23 04:38:00,3.65876,3.65876,3.6546,3.65851,5750000.0
2009-02-23 04:39:00,3.6581,3.65866,3.65595,3.65595,8500000.0
2009-02-23 04:40:00,3.65801,3.65801,3.65308,3.6578,7750000.0
2009-02-23 04:41:00,3.65828,3.65828,3.65575,3.65751,8500000.0
2009-02-23 04:42:00,3.65819,3.65916,3.65681,3.65916,9000000.0
2009-02-23 04:43:00,3.66043,3.66069,3.6596,3.66033,8500000.0
2009-02-23 04:44:00,3.66095,3.6613,3.65726,3.66125,7000000.0
2009-02-23 04:45:00,3.66179,3.66265,3.66044,3.6625,7500000.0
2009-02-23 04:46:00,3.66231,3.66359,3.66044,3.66186,7750000.0
2009-02-23 04:47:00,3.66255,3.66368,3.6606,3.6606,7750000.0
2009-02-23 04:48:00,3.66234,3.66358,3.66084,3.66358,10750000.0
2009-02-23 04:49:00,3.66261,3.66261,3.65854,3.661,7750000.0
2009-02-23 04:50:00,3.66124,3.66168,3.65707,3.65953,10380000.0
2009-02-23 04:51:00,3.65963,3.66232,3.6583,3.66133,10000000.0
2009-02-23 04:52:00,3.6608,3.66213,3.6587,3.66128,5750000.0
2009-02-23 04:53:00,3.66056,3.66238,3.65773,3.66094,9500000.0
2009-02-23 04:54:00,3.66037,3.66037,3.65626,3.65837,5500000.0
2009-02-23 04:55:00,3.65789,3.65887,3.65712,3.65842,7500000.0
2009-02-23 04:56:00,3.65869,3.65869,3.65468,3.65689,11500000.0
2009-02-23 04:57:00,3.65806,3.66065,3.65597,3.65628,11250000.0
2009-02-23 04:58:00,3.65791,3.65969,3.65405,3.65842,9000000.0
2009-02-23 04:59:00,3.65641,3.66054,3.65525,3.65701,9000000.0
2009-02-23 05:00:00,3.65908,3.65908,3.65529,3.65882,11250000.0
2009-02-23 05:01:00,3.65659,3.65778,3.65386,3.65624,6750000.0
2009-02-23 05:02:00,3.65811,3.65811,3.65393,3.65802,13630000.0
2009-02-23 05:03:00,3.65848,3.65861,3.65509,3.65778,5880000.0
2009-02-23 05:04:00,3.65843,3.65892,3.65459,3.65752,9000000.0
2009-02-23 05:05:00,3.65501,3.66089,3.65501,3.66089,7750000.0
2009-02-23 05:06:00,3.65748,3.66094,3.65735,3.66034,8750000.0
2009-02-23 05:07:00,3.65817,3.66308,3.65817,3.66231,11630000.0
2009-02-23 05:08:00,3.66192,3.66325,3.65992,3.6614,7000000.0
2009-02-23 05:09:00,3.66151,3.66151,3.65749,3.66133,10750000.0
2009-02-23 05:10:00,3.65858,3.6616,3.65789,3.65865,10750000.0
2009-02-23 05:11:00,3.66209,3.66209,3.65527,3.66116,8500000.0
2009-02-23 05:12:00,3.66,3.66139,3.65688,3.65964,9630000.0
2009-02-23 05:13:00,3.6619,3.6628,3.65594,3.65733,13250000.0
2009-02-23 05:14:00,3.66084,3.66125,3.65854,3.65854,7750000.0
2009-02-23 05:15:00,3.66248,3.66248,3.65737,3.65796,10000000.0
2009-02-23 05:16:00,3.66104,3.66359,3.66031,3.66359,8750000.0
2009-02-23 05:17:00,3.6589,3.66296,3.65528,3.66279,7000000.0
2009-02-23 05:18:00,3.65932,3.66219,3.65647,3.6591,7880000.0
2009-02-23 05:19:00,3.66367,3.66367,3.65881,3.66183,10000000.0
2009-02-23 05:20:00,3.66116,3.66157,3.65737,3.66157,12000000.0
2009-02-23 05:21:00,3.65829,3.66183,3.65753,3.66157,6750000.0
2009-02-23 05:22:00,3.65935,3.66162,3.65751,3.65986,7000000.0
2009-02-23 05:23:00,3.6608,3.6618,3.6579,3.65804,15750000.0
2009-02-23 05:24:00,3.65875,3.65992,3.65464,3.65985,13000000.0
2009-02-23 05:25:00,3.6597,3.6611,3.65604,3.66023,6250000.0
2009-02-23 05:26:00,3.66034,3.66034,3.65578,3.65997,13380000.0
2009-02-23 05:27:00,3.6608,3.6608,3.65802,3.66034,12750000.0
2009-02-23 05:28:00,3.66094,3.66094,3.65823,3.65823,6250000.0
2009-02-23 05:29:00,3.65336,3.65864,3.65336,3.65724,6250000.0
2009-02-23 05:30:00,3.65847,3.6598,3.65564,3.65938,10250000.0
2009-02-23 05:31:00,3.65513,3.65964,3.65501,3.65894,8500000.0
2009-02-23 05:32:00,3.65517,3.65522,3.65156,3.65362,5250000.0
2009-02-23 05:33:00,3.65511,3.65647,3.6543,3.65539,10130000.0
2009-02-23 05:34:00,3.6553,3.65599,3.65245,3.65566,5250000.0
2009-02-23 05:35:00,3.65346,3.65676,3.65207,3.65676,8500000.0
2009-02-23 05:36:00,3.65773,3.65874,3.65329,3.65874,8500000.0
2009-02-23 05:37:00,3.65804,3.65917,3.65553,3.65553,6750000.0
2009-02-23 05:38:00,3.65901,3.65949,3.65495,3.65732,7880000.0
2009-02-23 05:39:00,3.65922,3.6599,3.65903,3.6599,6000000.0
2009-02-23 05:40:00,3.65839,3.66126,3.65706,3.66094,8250000.0
2009-02-23 05:41:00,3.6593,3.6593,3.65589,3.65893,5880000.0
2009-02-23 05:42:00,3.65875,3.65927,3.65512,3.65845,10000000.0
2009-02-23 05:43:00,3.65918,3.65979,3.65494,3.65832,9750000.0
2009-02-23 05:44:00,3.65929,3.65929,3.65526,3.65817,6750000.0
2009-02-23 05:45:00,3.65891,3.65931,3.65665,3.65858,10750000.0
2009-02-23 05:46:00,3.659,3.65934,3.65508,3.65934,12380000.0
2009-02-23 05:47:00,3.65597,3.66126,3.65597,3.66083,16750000.0
2009-02-23 05:48:00,3.66064,3.66064,3.65518,3.65975,11880000.0
2009-02-23 05:49:00,3.65948,3.65948,3.6548,3.6548,17630000.0
2009-02-23 05:50:00,3.65807,3.65972,3.65433,3.65915,7000000.0
2009-02-23 05:51:00,3.65759,3.65986,3.65622,3.65931,19880000.0
2009-02-23 05:52:00,3.65934,3.65934,3.65733,3.65845,10000000.0
2009-02-23 05:53:00,3.65558,3.65936,3.65542,3.65897,8000000.0
2009-02-23 05:54:00,3.65816,3.65854,3.65609,3.65609,5500000.0
2009-02-23 05:55:00,3.65835,3.65962,3.6559,3.65921,19750000.0
2009-02-23 05:56:00,3.65601,3.66069,3.65601,3.65833,5500000.0
2009-02-23 05:57:00,3.65895,3.65964,3.65539,3.65767,18750000.0
2009-02-23 05:58:00,3.65887,3.65887,3.65537,3.6579,5630000.0
2009-02-23 05:59:00,3.65887,3.65944,3.65335,3.65896,17750000.0
2009-02-23 06:00:00,3.65465,3.66066,3.65465,3.65792,10750000.0
2009-02-23 06:01:00,3.65866,3.65889,3.65768,3.65823,8510000.0
2009-02-23 06:02:00,3.65717,3.65945,3.65676,3.65676,13750000.0
2009-02-23 06:03:00,3.65654,3.66042,3.65654,3.6604,7750000.0
2009-02-23 06:04:00,3.65912,3.65974,3.65595,3.65961,8500000.0
2009-02-23 06:05:00,3.65977,3.65984,3.65726,3.65942,8750000.0
2009-02-23 06:06:00,3.65708,3.65969,3.65706,3.65913,8250000.0
2009-02-23 06:07:00,3.65939,3.65941,3.65711,3.65761,9250000.0
2009-02-23 06:08:00,3.65969,3.65969,3.65504,3.65513,5500000.0
2009-02-23 06:09:00,3.65842,3.65842,3.65472,3.65612,8000000.0
2009-02-23 06:10:00,3.65487,3.65844,3.65487,3.65796,5500000.0
2009-02-23 06:11:00,3.65742,3.65943,3.65674,3.65915,8500000.0
2009-02-23 06:12:00,3.65931,3.65931,3.65699,3.65904,8000000.0
2009-02-23 06:14:00,3.65785,3.65957,3.65785,3.65874,8750000.0
2009-02-23 06:15:00,3.65861,3.65861,3.65409,3.65811,7000000.0
2009-02-23 06:16:00,3.65827,3.65905,3.65651,3.65905,8250000.0
2009-02-23 06:17:00,3.6583,3.65924,3.6583,3.65905,6250000.0
2009-02-23 06:18:00,3.65433,3.65945,3.65433,3.65919,6500000.0
2009-02-23 06:19:00,3.65953,3.65953,3.65609,3.65897,5250000.0
2009-02-23 06:20:00,3.65777,3.6594,3.6565,3.65926,8500000.0
2009-02-23 06:21:00,3.65634,3.65926,3.65634,3.65706,7500000.0
2009-02-23 06:22:00,3.65938,3.65938,3.65442,3.6579,9000000.0
2009-02-23 06:23:00,3.65766,3.65846,3.65766,3.65838,6000000.0
2009-02-23 06:24:00,3.65855,3.65855,3.65299,3.65299,7000000.0
2009-02-23 06:25:00,3.65756,3.65756,3.65522,3.6565,7750000.0
2009-02-23 06:26:00,3.65578,3.65682,3.65354,3.65472,5250000.0
2009-02-23 06:27:00,3.65454,3.65454,3.64982,3.64982,7000000.0
2009-02-23 06:28:00,3.65098,3.65351,3.64929,3.65106,8250000.0
2009-02-23 06:29:00,3.65313,3.6553,3.64928,3.65324,10250000.0
2009-02-23 06:30:00,3.65503,3.6559,3.65077,3.65458,6500000.0
2009-02-23 06:31:00,3.65531,3.6561,3.65206,3.65206,6250000.0
2009-02-23 06:32:00,3.65295,3.65672,3.65295,3.65467,8500000.0
2009-02-23 06:33:00,3.6558,3.65682,3.65331,3.6547,8750000.0
2009-02-23 06:34:00,3.6555,3.65697,3.65308,3.65697,11000000.0
2009-02-23 06:35:00,3.65693,3.65756,3.65465,3.65586,7000000.0
2009-02-23 06:36:00,3.6575,3.65785,3.65744,3.65744,5500000.0
2009-02-23 06:37:00,3.65669,3.65781,3.65301,3.65781,8250000.0
2009-02-23 06:38:00,3.65567,3.65894,3.65567,3.65748,8750000.0
2009-02-23 06:39:00,3.65861,3.65881,3.65499,3.65852,6500000.0
2009-02-23 06:40:00,3.65934,3.65934,3.65707,3.65829,8000000.0
2009-02-23 06:41:00,3.65831,3.65934,3.65544,3.65934,7130000.0
2009-02-23 06:42:00,3.65997,3.66091,3.65651,3.6583,7750000.0
2009-02-23 06:43:00,3.65839,3.66095,3.65656,3.66031,8500000.0
2009-02-23 06:44:00,3.6577,3.6621,3.6577,3.66172,8130000.0
2009-02-23 06:45:00,3.66047,3.66279,3.65905,3.65905,11750000.0
2009-02-23 06:46:00,3.66263,3.66303,3.65899,3.66293,8750000.0
2009-02-23 06:47:00,3.65956,3.66313,3.65956,3.66298,5250000.0
2009-02-23 06:48:00,3.66211,3.66211,3.65872,3.66189,5250000.0
2009-02-23 06:49:00,3.66013,3.66202,3.65872,3.65872,9250000.0
2009-02-23 06:50:00,3.66072,3.66136,3.65753,3.66011,8250000.0
2009-02-23 06:51:00,3.66058,3.66072,3.65758,3.65949,12250000.0
2009-02-23 06:52:00,3.6608,3.6608,3.65798,3.66015,9750000.0
2009-02-23 06:53:00,3.65771,3.66003,3.65771,3.65805,5500000.0
2009-02-23 06:54:00,3.65925,3.65948,3.65632,3.659,6000000.0
2009-02-23 06:55:00,3.65853,3.65964,3.65853,3.65924,6250000.0
2009-02-23 06:56:00,3.65983,3.66021,3.65875,3.65875,8000000.0
2009-02-23 06:57:00,3.65548,3.66077,3.65548,3.65899,14880000.0
2009-02-23 06:58:00,3.65945,3.66075,3.65589,3.66015,6250000.0
2009-02-23 06:59:00,3.65996,3.66225,3.65898,3.65969,9250000.0
2009-02-23 07:00:00,3.66222,3.66325,3.65805,3.6616,9250000.0
2009-02-23 07:01:00,3.66023,3.66167,3.65901,3.66104,12500000.0
2009-02-23 07:02:00,3.66133,3.66293,3.65884,3.66293,16380000.0
2009-02-23 07:03:00,3.65845,3.662,3.65845,3.65867,7500000.0
2009-02-23 07:04:00,3.66203,3.66203,3.65696,3.66044,10000000.0
2009-02-23 07:05:00,3.66041,3.66368,3.66033,3.6617,9250000.0
2009-02-23 07:06:00,3.66289,3.66289,3.6589,3.66248,7500000.0
2009-02-23 07:07:00,3.66212,3.663,3.65824,3.66221,11630000.0
2009-02-23 07:08:00,3.66106,3.66233,3.65732,3.65737,7000000.0
2009-02-23 07:09:00,3.66065,3.66209,3.65774,3.6599,10000000.0
2009-02-23 07:10:00,3.66254,3.66294,3.65897,3.66179,11250000.0
2009-02-23 07:11:00,3.66172,3.66267,3.65751,3.66227,5250000.0
2009-02-23 07:12:00,3.66119,3.66204,3.65803,3.66186,7750000.0
2009-02-23 07:13:00,3.66113,3.66116,3.65653,3.65893,7750000.0
2009-02-23 07:14:00,3.66161,3.66202,3.66104,3.66104,5500000.0
2009-02-23 07:15:00,3.66022,3.66238,3.65791,3.66137,12630000.0
2009-02-23 07:16:00,3.65953,3.66062,3.65786,3.66047,8000000.0
2009-02-23 07:17:00,3.66141,3.66244,3.66018,3.66095,8500000.0
2009-02-23 07:18:00,3.66361,3.66401,3.65967,3.66191,16250000.0
2009-02-23 07:19:00,3.6647,3.6647,3.65933,3.66216,11500000.0
2009-02-23 07:20:00,3.6594,3.66334,3.6594,3.66325,5880000.0
2009-02-23 07:21:00,3.66381,3.66646,3.66381,3.66576,11500000.0
2009-02-23 07:22:00,3.66574,3.66574,3.66167,3.66447,9500000.0
2009-02-23 07:23:00,3.66472,3.66607,3.66385,3.66438,8000000.0
2009-02-23 07:24:00,3.66598,3.66874,3.66389,3.66874,6250000.0
2009-02-23 07:25:00,3.66921,3.66934,3.66583,3.66583,12750000.0
2009-02-23 07:26:00,3.66447,3.66815,3.66363,3.66668,11500000.0
2009-02-23 07:27:00,3.66761,3.6683,3.66465,3.66714,10250000.0
2009-02-23 07:28:00,3.66806,3.66952,3.66441,3.66952,7000000.0
2009-02-23 07:29:00,3.66742,3.66935,3.66575,3.66905,10380000.0
2009-02-23 07:30:00,3.66958,3.66958,3.66591,3.66757,9000000.0
2009-02-23 07:31:00,3.66951,3.66951,3.6664,3.6672,7750000.0
2009-02-23 07:32:00,3.66404,3.66794,3.66402,3.66684,5630000.0
2009-02-23 07:33:00,3.66315,3.66674,3.66244,3.66623,12000000.0
2009-02-23 07:34:00,3.66663,3.66663,3.66441,3.66633,10250000.0
2009-02-23 07:35:00,3.66489,3.66779,3.66489,3.66612,10000000.0
2009-02-23 07:36:00,3.66324,3.66714,3.66324,3.66522,7250000.0
2009-02-23 07:37:00,3.66669,3.66735,3.66661,3.66661,9500000.0
2009-02-23 07:38:00,3.66639,3.66759,3.66326,3.66759,9750000.0
2009-02-23 07:39:00,3.66496,3.66702,3.66397,3.66456,12500000.0
2009-02-23 07:40:00,3.66558,3.66687,3.66048,3.66547,11000000.0
2009-02-23 07:41:00,3.66407,3.66579,3.66216,3.66564,7000000.0
2009-02-23 07:42:00,3.66168,3.66549,3.65989,3.65989,6750000.0
2009-02-23 07:43:00,3.66641,3.66641,3.66318,3.66318,9500000.0
2009-02-23 07:44:00,3.66311,3.66685,3.66311,3.66575,11250000.0
2009-02-23 07:45:00,3.66588,3.6671,3.66435,3.66458,11750000.0
2009-02-23 07:46:00,3.66682,3.66795,3.66184,3.66725,6500000.0
2009-02-23 07:47:00,3.66523,3.66622,3.66245,3.66622,6500000.0
2009-02-23 07:48:00,3.66588,3.66605,3.66322,3.66409,11000000.0
2009-02-23 07:50:00,3.66626,3.66626,3.66156,3.66462,12750000.0
2009-02-23 07:51:00,3.66282,3.66613,3.66282,3.6641,9000000.0
2009-02-23 07:52:00,3.66542,3.66542,3.66272,3.66376,9500000.0
2009-02-23 07:53:00,3.66276,3.66391,3.65929,3.66208,9750000.0
2009-02-23 07:54:00,3.66586,3.66586,3.66283,3.66464,9750000.0
2009-02-23 07:55:00,3.66386,3.66507,3.6632,3.66414,7000000.0
2009-02-23 07:56:00,3.66521,3.6657,3.66306,3.66421,7250000.0
2009-02-23 07:57:00,3.66509,3.66554,3.66297,3.6645,10000000.0
2009-02-23 07:58:00,3.66166,3.66578,3.66166,3.66404,8500000.0
2009-02-23 07:59:00,3.66557,3.66557,3.66319,3.6637,9130000.0
2009-02-23 08:00:00,3.66626,3.66626,3.66029,3.66029,5500000.0
2009-02-23 08:01:00,3.66172,3.66381,3.66065,3.66222,9750000.0
2009-02-23 08:02:00,3.66013,3.66499,3.65811,3.66499,17500000.0
2009-02-23 08:03:00,3.66506,3.66607,3.6618,3.66512,10500000.0
2009-02-23 08:04:00,3.66577,3.66577,3.66299,3.66414,13130000.0
2009-02-23 08:05:00,3.66605,3.66623,3.66179,3.66477,6750000.0
2009-02-23 08:06:00,3.66437,3.66665,3.66227,3.666,6750000.0
2009-02-23 08:07:00,3.66484,3.6655,3.66156,3.6636,7000000.0
2009-02-23 08:08:00,3.6658,3.66711,3.66302,3.66424,8630000.0
2009-02-23 08:09:00,3.6656,3.6656,3.65986,3.66409,8750000.0
2009-02-23 08:10:00,3.66329,3.66642,3.66172,3.66172,8000000.0
2009-02-23 08:11:00,3.66571,3.66607,3.66343,3.66478,10500000.0
2009-02-23 08:12:00,3.66545,3.66545,3.66176,3.66176,8000000.0
2009-02-23 08:13:00,3.66427,3.66457,3.66086,3.66181,9750000.0
2009-02-23 08:14:00,3.66187,3.66187,3.65547,3.6609,9250000.0
2009-02-23 08:15:00,3.66069,3.66184,3.65711,3.66184,11500000.0
2009-02-23 08:16:00,3.66124,3.66183,3.65685,3.65685,6250000.0
2009-02-23 08:17:00,3.65773,3.65773,3.65507,3.65507,7250000.0
2009-02-23 08:18:00,3.65109,3.65297,3.64726,3.64912,6880000.0
2009-02-23 08:19:00,3.65018,3.65018,3.6467,3.64829,9500000.0
2009-02-23 08:20:00,3.64981,3.65136,3.64756,3.65104,9000000.0
2009-02-23 08:21:00,3.64859,3.6525,3.64682,3.6525,11250000.0
2009-02-23 08:22:00,3.64978,3.65377,3.6471,3.65377,9500000.0
2009-02-23 08:23:00,3.65541,3.65541,3.64808,3.65106,7130000.0
2009-02-23 08:24:00,3.65595,3.65597,3.64844,3.65445,7500000.0
2009-02-23 08:25:00,3.65354,3.65393,3.64539,3.64539,10750000.0
2009-02-23 08:26:00,3.65449,3.65449,3.64492,3.6511,10000000.0
2009-02-23 08:27:00,3.65396,3.65457,3.65056,3.65398,7250000.0
2009-02-23 08:28:00,3.65443,3.65554,3.65038,3.65356,18250000.0
2009-02-23 08:29:00,3.65632,3.65632,3.65057,3.65268,7750000.0
2009-02-23 08:30:00,3.6502,3.65323,3.64893,3.65292,12750000.0
2009-02-23 08:31:00,3.64715,3.65314,3.64715,3.65243,10500000.0
2009-02-23 08:32:00,3.65284,3.65297,3.64352,3.64352,5750000.0
2009-02-23 08:33:00,3.6463,3.64991,3.64241,3.64834,5250000.0
2009-02-23 08:34:00,3.64922,3.64922,3.64102,3.6466,5130000.0
2009-02-23 08:35:00,3.64692,3.64692,3.64192,3.64556,9500000.0
2009-02-23 08:36:00,3.64827,3.64843,3.64526,3.6483,16500000.0
2009-02-23 08:37:00,3.64601,3.64922,3.64601,3.64846,8630000.0
2009-02-23 08:38:00,3.64757,3.64932,3.64177,3.64699,10750000.0
2009-02-23 08:39:00,3.64847,3.65097,3.64781,3.6479,7750000.0
2009-02-23 08:40:00,3.64314,3.64953,3.64314,3.64953,9500000.0
2009-02-23 08:41:00,3.64373,3.65059,3.64351,3.64351,12500000.0
2009-02-23 08:42:00,3.65009,3.65009,3.64765,3.64823,8750000.0
2009-02-23 08:43:00,3.65036,3.65162,3.64589,3.65063,17500000.0
2009-02-23 08:44:00,3.64737,3.65161,3.64398,3.64523,10630000.0
2009-02-23 08:45:00,3.64741,3.65143,3.64741,3.64893,9750000.0
2009-02-23 08:46:00,3.64868,3.64979,3.64596,3.64877,5500000.0
2009-02-23 08:47:00,3.64732,3.64818,3.64492,3.64779,11500000.0
2009-02-23 08:48:00,3.64887,3.64927,3.64637,3.64875,13250000.0
2009-02-23 08:49:00,3.64833,3.64833,3.6451,3.64734,11250000.0
2009-02-23 08:50:00,3.64572,3.65082,3.64572,3.65082,6250000.0
2009-02-23 08:51:00,3.65048,3.65048,3.64646,3.64823,8500000.0
2009-02-23 08:52:00,3.64643,3.65034,3.64472,3.64875,8000000.0
2009-02-23 08:53:00,3.64789,3.65033,3.64578,3.64578,11880000.0
2009-02-23 08:54:00,3.64763,3.65119,3.64503,3.65119,6750000.0
2009-02-23 08:55:00,3.65012,3.65255,3.64799,3.65255,6000000.0
2009-02-23 08:56:00,3.65165,3.65409,3.65006,3.65247,8500000.0
2009-02-23 08:57:00,3.65367,3.65367,3.64606,3.65279,13250000.0
2009-02-23 08:58:00,3.6508,3.65313,3.6508,3.65313,7500000.0
2009-02-23 08:59:00,3.65347,3.65347,3.64797,3.6514,16750000.0
2009-02-23 09:00:00,3.65188,3.65188,3.64482,3.64664,9010000.0
2009-02-23 09:01:00,3.64924,3.64943,3.64518,3.64711,9750000.0
2009-02-23 09:02:00,3.64354,3.64773,3.64309,3.64489,7750000.0
2009-02-23 09:03:00,3.64211,3.64566,3.64043,3.64431,10750000.0
2009-02-23 09:04:00,3.6438,3.64784,3.64199,3.64505,6380000.0
2009-02-23 09:05:00,3.64507,3.64751,3.64328,3.64519,11380000.0
2009-02-23 09:06:00,3.64506,3.64626,3.64244,3.6455,13000000.0
2009-02-23 09:07:00,3.64475,3.64475,3.63718,3.6421,6250000.0
2009-02-23 09:08:00,3.63925,3.64664,3.63925,3.64598,8750000.0
2009-02-23 09:09:00,3.64524,3.64567,3.63907,3.64567,12250000.0
2009-02-23 09:10:00,3.6429,3.64718,3.64029,3.64718,6250000.0
2009-02-23 09:11:00,3.64471,3.64855,3.64296,3.64855,11000000.0
2009-02-23 09:12:00,3.64851,3.64851,3.64003,3.64767,6750000.0
2009-02-23 09:13:00,3.64779,3.64804,3.64145,3.64651,8880000.0
2009-02-23 09:14:00,3.64637,3.64637,3.63756,3.64487,7250000.0
2009-02-23 09:15:00,3.64637,3.64637,3.63692,3.64451,17000000.0
2009-02-23 09:16:00,3.64203,3.64468,3.63579,3.64027,15000000.0
2009-02-23 09:17:00,3.63822,3.63822,3.63607,3.63624,7500000.0
2009-02-23 09:18:00,3.63484,3.63648,3.63088,3.63171,9630000.0
2009-02-23 09:19:00,3.63148,3.63148,3.62556,3.62929,6750000.0
2009-02-23 09:20:00,3.62854,3.62871,3.62311,3.62311,7500000.0
2009-02-23 09:21:00,3.62401,3.62598,3.61708,3.62005,11750000.0
2009-02-23 09:22:00,3.62003,3.62187,3.61479,3.62087,7000000.0
2009-02-23 09:23:00,3.622,3.62378,3.62048,3.62341,8500000.0
2009-02-23 09:24:00,3.62158,3.62269,3.61714,3.62269,7000000.0
2009-02-23 09:25:00,3.6183,3.62446,3.6183,3.621,12880000.0
2009-02-23 09:26:00,3.61874,3.62672,3.61857,3.62171,6000000.0
2009-02-23 09:27:00,3.62009,3.62478,3.61569,3.62228,13630000.0
2009-02-23 09:28:00,3.62114,3.62701,3.62114,3.62535,12000000.0
2009-02-23 09:29:00,3.62264,3.62264,3.61438,3.61884,15250000.0
2009-02-23 09:30:00,3.61529,3.61529,3.60579,3.60643,5750000.0
2009-02-23 09:31:00,3.6107,3.61137,3.60488,3.60895,8250000.0
2009-02-23 09:32:00,3.60738,3.60757,3.60235,3.60585,6250000.0
2009-02-23 09:33:00,3.60751,3.60751,3.60256,3.60365,5880000.0
2009-02-23 09:34:00,3.60624,3.60818,3.60498,3.60498,6750000.0
2009-02-23 09:35:00,3.60593,3.60826,3.60257,3.60549,13500000.0
2009-02-23 09:36:00,3.60758,3.6084,3.60437,3.60762,7010000.0
2009-02-23 09:37:00,3.60692,3.61071,3.60493,3.60748,10250000.0
2009-02-23 09:38:00,3.61181,3.61351,3.60946,3.61306,5500000.0
2009-02-23 09:39:00,3.6151,3.61691,3.61305,3.61629,8250000.0
2009-02-23 09:40:00,3.61811,3.61999,3.61507,3.61999,5750000.0
2009-02-23 09:41:00,3.61592,3.63009,3.61592,3.62419,14250000.0
2009-02-23 09:42:00,3.62424,3.62579,3.62141,3.62525,16250000.0
2009-02-23 09:43:00,3.62596,3.62652,3.621,3.62561,9250000.0
2009-02-23 09:44:00,3.62758,3.62774,3.62238,3.62374,9000000.0
2009-02-23 09:45:00,3.62286,3.62326,3.61759,3.61954,11750000.0
2009-02-23 09:46:00,3.61882,3.61995,3.6173,3.61883,5750000.0
2009-02-23 09:47:00,3.62038,3.62264,3.61711,3.61867,8000000.0
2009-02-23 09:48:00,3.62197,3.62218,3.61642,3.61642,7130000.0
2009-02-23 09:49:00,3.61425,3.61564,3.61071,3.61319,9250000.0
2009-02-23 09:50:00,3.61354,3.61462,3.6094,3.61214,6750000.0
2009-02-23 09:51:00,3.60889,3.61161,3.60648,3.6072,6250000.0
2009-02-23 09:52:00,3.60715,3.60783,3.60285,3.60637,9000000.0
2009-02-23 09:53:00,3.60713,3.60713,3.60503,3.60661,7750000.0
2009-02-23 09:54:00,3.60644,3.60777,3.60401,3.60725,15750000.0
2009-02-23 09:55:00,3.60763,3.60802,3.605,3.60761,6380000.0
2009-02-23 09:56:00,3.60832,3.60909,3.60523,3.60523,5750000.0
2009-02-23 09:57:00,3.60855,3.60945,3.60662,3.60932,12000000.0
2009-02-23 09:58:00,3.6052,3.60941,3.6052,3.60913,10500000.0
2009-02-23 09:59:00,3.60804,3.60964,3.60531,3.60918,13000000.0
2009-02-23 10:00:00,3.60942,3.60998,3.60451,3.60998,5250000.0
2009-02-23 10:01:00,3.60796,3.61108,3.60553,3.61095,6000000.0
2009-02-23 10:02:00,3.60957,3.61728,3.60858,3.61649,8500000.0
2009-02-23 10:03:00,3.62217,3.62294,3.61811,3.62151,12250000.0
2009-02-23 10:04:00,3.61982,3.62352,3.61982,3.62266,7250000.0
2009-02-23 10:05:00,3.62438,3.62496,3.62158,3.62196,9250000.0
2009-02-23 10:06:00,3.62287,3.63581,3.62157,3.6314,11260000.0
2009-02-23 10:07:00,3.62987,3.6319,3.6291,3.63131,6000000.0
2009-02-23 10:08:00,3.62863,3.63179,3.6273,3.62934,12500000.0
2009-02-23 10:09:00,3.62979,3.63298,3.62866,3.63274,6750000.0
2009-02-23 10:10:00,3.63447,3.63569,3.62782,3.62856,10250000.0
2009-02-23 10:11:00,3.63895,3.64106,3.62839,3.63149,6250000.0
2009-02-23 10:12:00,3.63015,3.63069,3.62729,3.63056,6500000.0
2009-02-23 10:13:00,3.62629,3.62795,3.62043,3.62795,11500000.0
2009-02-23 10:14:00,3.62764,3.62859,3.62465,3.62816,6250000.0
2009-02-23 10:15:00,3.62999,3.63026,3.628,3.63026,10000000.0
2009-02-23 10:16:00,3.63112,3.63204,3.63006,3.63145,5500000.0
2009-02-23 10:17:00,3.63129,3.63322,3.63129,3.63307,11000000.0
2009-02-23 10:18:00,3.63258,3.63324,3.6311,3.63299,13000000.0
2009-02-23 10:19:00,3.63294,3.63294,3.62912,3.63102,10000000.0
2009-02-23 10:20:00,3.63101,3.63171,3.62646,3.62646,7630000.0
2009-02-23 10:21:00,3.62614,3.6275,3.62334,3.62377,8130000.0
2009-02-23 10:22:00,3.62217,3.62491,3.62214,3.62414,8500000.0
2009-02-23 10:23:00,3.62413,3.62413,3.61952,3.62246,5880000.0
2009-02-23 10:24:00,3.62266,3.62575,3.62149,3.62149,5750000.0
2009-02-23 10:25:00,3.62251,3.62472,3.62079,3.62437,13000000.0
2009-02-23 10:26:00,3.62364,3.62458,3.62217,3.6234,10500000.0
2009-02-23 10:27:00,3.61976,3.62309,3.61687,3.6183,7250000.0
2009-02-23 10:28:00,3.62156,3.62167,3.61948,3.62055,9750000.0
2009-02-23 10:29:00,3.61985,3.62285,3.61985,3.62247,7000000.0
2009-02-23 10:30:00,3.62257,3.62351,3.61962,3.62351,11510000.0
2009-02-23 10:31:00,3.62176,3.62411,3.62099,3.62099,7500000.0
2009-02-23 10:32:00,3.62355,3.62576,3.62088,3.6238,10000000.0
2009-02-23 10:33:00,3.62425,3.6306,3.62425,3.62775,8500000.0
2009-02-23 10:34:00,3.62907,3.62907,3.62444,3.62473,8000000.0
2009-02-23 10:35:00,3.62804,3.62821,3.62239,3.62427,5250000.0
2009-02-23 10:36:00,3.62584,3.62627,3.62137,3.62137,10000000.0
2009-02-23 10:37:00,3.62453,3.62458,3.62176,3.62331,9500000.0
2009-02-23 10:38:00,3.62412,3.62484,3.6206,3.62262,10750000.0
2009-02-23 10:39:00,3.62404,3.62472,3.6215,3.62325,10750000.0
2009-02-23 10:40:00,3.62011,3.62299,3.61957,3.62011,9250000.0
2009-02-23 10:41:00,3.62025,3.62236,3.61784,3.6212,9750000.0
2009-02-23 10:42:00,3.61948,3.62125,3.61785,3.61785,11260000.0
2009-02-23 10:43:00,3.61885,3.62181,3.61851,3.62181,13500000.0
2009-02-23 10:44:00,3.61899,3.62344,3.61899,3.62344,11250000.0
2009-02-23 10:45:00,3.62118,3.62674,3.6204,3.62674,9130000.0
2009-02-23 10:46:00,3.62769,3.62769,3.62388,3.62606,6750000.0
2009-02-23 10:47:00,3.62398,3.62675,3.62337,3.62536,7750000.0
2009-02-23 10:48:00,3.62586,3.62635,3.62073,3.62418,5750000.0
2009-02-23 10:49:00,3.62316,3.62395,3.61752,3.61752,9750000.0
2009-02-23 10:50:00,3.62154,3.62236,3.62025,3.62205,9000000.0
2009-02-23 10:51:00,3.61787,3.62124,3.61783,3.61783,13750000.0
2009-02-23 10:52:00,3.62179,3.62247,3.61793,3.62062,10750000.0
2009-02-23 10:53:00,3.62111,3.62186,3.61686,3.62064,10250000.0
2009-02-23 10:54:00,3.6201,3.62696,3.61798,3.62658,9500000.0
2009-02-23 10:55:00,3.62882,3.63139,3.62702,3.63139,6000000.0
2009-02-23 10:56:00,3.63238,3.63262,3.62952,3.6297,9250000.0
2009-02-23 10:57:00,3.62784,3.6332,3.62784,3.63315,6250000.0
2009-02-23 10:58:00,3.63312,3.63312,3.62887,3.63178,11000000.0
2009-02-23 10:59:00,3.63122,3.63393,3.62932,3.63246,7000000.0
2009-02-23 11:00:00,3.63155,3.63375,3.62719,3.63316,9500000.0
2009-02-23 11:01:00,3.63412,3.63499,3.63137,3.63319,9380000.0
2009-02-23 11:02:00,3.63584,3.63648,3.63455,3.63503,6250000.0
2009-02-23 11:03:00,3.63591,3.63789,3.63417,3.63691,7630000.0
2009-02-23 11:04:00,3.63365,3.63784,3.63365,3.6371,6630000.0
2009-02-23 11:05:00,3.63486,3.63864,3.63274,3.63631,9000000.0
2009-02-23 11:06:00,3.63639,3.63813,3.63454,3.63779,7500000.0
2009-02-23 11:07:00,3.63618,3.64172,3.63314,3.64049,5750000.0
2009-02-23 11:08:00,3.64022,3.64022,3.63516,3.63755,7880000.0
2009-02-23 11:09:00,3.6382,3.64024,3.63583,3.63977,9250000.0
2009-02-23 11:10:00,3.64054,3.64226,3.63645,3.64226,11380000.0
2009-02-23 11:11:00,3.6421,3.64632,3.6413,3.64438,6750000.0
2009-02-23 11:12:00,3.64258,3.64258,3.63813,3.64124,8000000.0
2009-02-23 11:13:00,3.63938,3.65067,3.63938,3.64932,9500000.0
2009-02-23 11:14:00,3.64898,3.64979,3.64505,3.64772,7250000.0
2009-02-23 11:15:00,3.64467,3.6466,3.64179,3.64435,7250000.0
2009-02-23 11:16:00,3.64476,3.64882,3.6444,3.64702,5250000.0
2009-02-23 11:17:00,3.64982,3.65226,3.64502,3.65226,12500000.0
2009-02-23 11:18:00,3.65268,3.65437,3.64944,3.65087,11500000.0
2009-02-23 11:19:00,3.65214,3.65214,3.64566,3.65005,9250000.0
2009-02-23 11:20:00,3.65196,3.65296,3.64611,3.65223,8250000.0
2009-02-23 11:21:00,3.65251,3.65298,3.64821,3.65155,9000000.0
2009-02-23 11:22:00,3.65202,3.65743,3.65095,3.65337,8500000.0
2009-02-23 11:23:00,3.65331,3.65754,3.65263,3.65588,11250000.0
2009-02-23 11:24:00,3.65375,3.656,3.65121,3.65567,9500000.0
2009-02-23 11:25:00,3.65386,3.655,3.65211,3.65407,11130000.0
2009-02-23 11:26:00,3.65471,3.6552,3.65102,3.65433,11250000.0
2009-02-23 11:27:00,3.65329,3.65822,3.6521,3.65822,7500000.0
2009-02-23 11:28:00,3.66002,3.66148,3.65762,3.65934,9000000.0
2009-02-23 11:29:00,3.66177,3.66177,3.65667,3.6604,5630000.0
2009-02-23 11:30:00,3.66007,3.66307,3.65878,3.66307,8750000.0
2009-02-23 11:31:00,3.66136,3.66183,3.65689,3.66002,10500000.0
2009-02-23 11:32:00,3.66071,3.66144,3.65526,3.65925,9750000.0
2009-02-23 11:33:00,3.66197,3.66257,3.65742,3.6621,9750000.0
2009-02-23 11:34:00,3.65992,3.66214,3.65936,3.66206,8250000.0
2009-02-23 11:35:00,3.66011,3.66703,3.65846,3.66432,13000000.0
2009-02-23 11:36:00,3.66605,3.66605,3.66102,3.66212,7500000.0
2009-02-23 11:37:00,3.6605,3.66362,3.659,3.66362,9500000.0
2009-02-23 11:38:00,3.66114,3.66472,3.65955,3.66108,5250000.0
2009-02-23 11:39:00,3.65922,3.66288,3.65875,3.66258,9130000.0
2009-02-23 11:40:00,3.66211,3.66631,3.66211,3.66457,16000000.0
2009-02-23 11:41:00,3.66372,3.66463,3.6614,3.66385,8000000.0
2009-02-23 11:42:00,3.66394,3.66608,3.66289,3.66505,6250000.0
2009-02-23 11:43:00,3.66233,3.66536,3.66019,3.66468,10880000.0
2009-02-23 11:44:00,3.66307,3.66495,3.65885,3.65998,10130000.0
2009-02-23 11:45:00,3.66109,3.66109,3.65678,3.66109,12380000.0
2009-02-23 11:46:00,3.66065,3.66065,3.65756,3.65953,6000000.0
2009-02-23 11:47:00,3.6571,3.66125,3.65505,3.65938,12500000.0
2009-02-23 11:48:00,3.65933,3.66184,3.65624,3.66184,9000000.0
2009-02-23 11:49:00,3.66156,3.66209,3.65648,3.65902,11750000.0
2009-02-23 11:50:00,3.66068,3.66129,3.65933,3.66129,9130000.0
2009-02-23 11:51:00,3.66162,3.66162,3.65761,3.65963,7500000.0
2009-02-23 11:52:00,3.6605,3.6605,3.65654,3.65734,10000000.0
2009-02-23 11:53:00,3.65625,3.65669,3.65417,3.65542,5500000.0
2009-02-23 11:54:00,3.65554,3.65624,3.65064,3.6557,10000000.0
2009-02-23 11:55:00,3.65555,3.65621,3.65287,3.65287,8500000.0
2009-02-23 11:56:00,3.65365,3.65517,3.65349,3.65461,6500000.0
2009-02-23 11:57:00,3.64989,3.65657,3.64989,3.65647,7000000.0
2009-02-23 11:58:00,3.65199,3.65715,3.65199,3.65412,10250000.0
2009-02-23 11:59:00,3.65379,3.65411,3.65128,3.65283,8500000.0
2009-02-23 12:00:00,3.65234,3.65305,3.64894,3.65243,7750000.0
2009-02-23 12:01:00,3.64953,3.65379,3.64953,3.65341,7380000.0
2009-02-23 12:02:00,3.65172,3.65462,3.6487,3.65462,10000000.0
2009-02-23 12:03:00,3.6544,3.65467,3.65176,3.65241,6750000.0
2009-02-23 12:04:00,3.65325,3.65374,3.64932,3.65265,8630000.0
2009-02-23 12:05:00,3.6511,3.65171,3.64494,3.65031,7500000.0
2009-02-23 12:06:00,3.65088,3.65103,3.64742,3.64978,7500000.0
2009-02-23 12:07:00,3.64952,3.64952,3.645,3.6468,7000000.0
2009-02-23 12:08:00,3.6516,3.65289,3.64736,3.65289,9250000.0
2009-02-23 12:09:00,3.65226,3.65353,3.64903,3.65278,17750000.0
2009-02-23 12:10:00,3.65197,3.65197,3.64337,3.65005,8880000.0
2009-02-23 12:11:00,3.64956,3.65049,3.64697,3.65049,9250000.0
2009-02-23 12:12:00,3.64874,3.65119,3.64848,3.65067,8500000.0
2009-02-23 12:13:00,3.65141,3.65324,3.64926,3.65324,18380000.0
2009-02-23 12:14:00,3.65147,3.65249,3.64828,3.65096,10880000.0
2009-02-23 12:15:00,3.64935,3.65298,3.64876,3.65245,10000000.0
2009-02-23 12:16:00,3.65162,3.65162,3.64701,3.64988,5880000.0
2009-02-23 12:17:00,3.65179,3.65179,3.64954,3.6509,5750000.0
2009-02-23 12:18:00,3.64793,3.65277,3.64793,3.64938,6250000.0
2009-02-23 12:19:00,3.65333,3.65333,3.64561,3.65125,6760000.0
2009-02-23 12:20:00,3.65017,3.65206,3.64613,3.65095,9750000.0
2009-02-23 12:21:00,3.65086,3.65368,3.64638,3.64995,10750000.0
2009-02-23 12:22:00,3.65403,3.65507,3.65219,3.65507,7500000.0
2009-02-23 12:23:00,3.65531,3.65552,3.6518,3.65431,11250000.0
2009-02-23 12:24:00,3.6517,3.65506,3.64817,3.65377,6880000.0
2009-02-23 12:25:00,3.65513,3.6559,3.6521,3.6559,6750000.0
2009-02-23 12:26:00,3.65632,3.65632,3.65432,3.65494,11000000.0
2009-02-23 12:27:00,3.65791,3.65844,3.65293,3.65795,11250000.0
2009-02-23 12:28:00,3.65846,3.66122,3.65667,3.66003,8500000.0
2009-02-23 12:29:00,3.66375,3.66427,3.66038,3.66418,6500000.0
2009-02-23 12:30:00,3.66453,3.66453,3.66058,3.66058,5500000.0
2009-02-23 12:31:00,3.6617,3.66408,3.66057,3.66309,5130000.0
2009-02-23 12:32:00,3.66443,3.66443,3.66181,3.66341,6000000.0
2009-02-23 12:33:00,3.66571,3.66793,3.66225,3.66762,14880000.0
2009-02-23 12:34:00,3.66674,3.66823,3.66466,3.66718,9750000.0
2009-02-23 12:35:00,3.66647,3.66705,3.6624,3.66643,7750000.0
2009-02-23 12:36:00,3.66932,3.66979,3.66634,3.66924,5500000.0
2009-02-23 12:37:00,3.66861,3.67426,3.66593,3.67132,13750000.0
2009-02-23 12:38:00,3.67064,3.67312,3.66584,3.67312,11750000.0
2009-02-23 12:39:00,3.67194,3.67342,3.66781,3.67207,6750000.0
2009-02-23 12:40:00,3.66868,3.67631,3.66868,3.67597,6750000.0
2009-02-23 12:41:00,3.67576,3.67756,3.66878,3.67089,5500000.0
2009-02-23 12:42:00,3.67281,3.67281,3.66582,3.67018,14880000.0
2009-02-23 12:43:00,3.66885,3.66973,3.66655,3.66655,7250000.0
2009-02-23 12:44:00,3.66582,3.66802,3.66177,3.66177,14500000.0
2009-02-23 12:45:00,3.6599,3.66646,3.6599,3.66646,5250000.0
2009-02-23 12:46:00,3.66774,3.67123,3.66086,3.66723,13250000.0
2009-02-23 12:47:00,3.66963,3.67294,3.66739,3.6729,9250000.0
2009-02-23 12:48:00,3.67226,3.67237,3.66827,3.67135,11500000.0
2009-02-23 12:49:00,3.67099,3.67123,3.66571,3.66868,7630000.0
2009-02-23 12:50:00,3.66775,3.66923,3.66495,3.6685,10500000.0
2009-02-23 12:51:00,3.66833,3.66924,3.6637,3.66683,11250000.0
2009-02-23 12:52:00,3.66324,3.66339,3.65585,3.65585,5500000.0
2009-02-23 12:53:00,3.65815,3.65876,3.65413,3.65876,6250000.0
2009-02-23 12:54:00,3.65617,3.66016,3.65617,3.65675,8380000.0
2009-02-23 12:55:00,3.65278,3.6554,3.6491,3.65401,12250000.0
2009-02-23 12:56:00,3.65087,3.65383,3.64832,3.64965,10500000.0
2009-02-23 12:57:00,3.65271,3.65613,3.64879,3.65613,10630000.0
2009-02-23 12:58:00,3.6549,3.65729,3.6536,3.65589,15000000.0
2009-02-23 12:59:00,3.65344,3.65545,3.65222,3.6545,18750000.0
2009-02-23 13:00:00,3.65357,3.65454,3.65157,3.65322,12000000.0
2009-02-23 13:01:00,3.65149,3.65366,3.65052,3.65169,8250000.0
2009-02-23 13:02:00,3.65415,3.65415,3.64947,3.64998,9500000.0
2009-02-23 13:03:00,3.64926,3.65236,3.64926,3.65212,9500000.0
2009-02-23 13:04:00,3.65207,3.65506,3.64843,3.65506,10250000.0
2009-02-23 13:05:00,3.6526,3.65364,3.64746,3.65166,11000000.0
2009-02-23 13:06:00,3.65067,3.65363,3.65056,3.65056,12000000.0
2009-02-23 13:07:00,3.65105,3.65352,3.6473,3.64999,10750000.0
2009-02-23 13:08:00,3.65234,3.65428,3.65046,3.65259,11130000.0
2009-02-23 13:09:00,3.65136,3.65376,3.64971,3.64982,7000000.0
2009-02-23 13:10:00,3.64973,3.65092,3.64652,3.64894,7000000.0
2009-02-23 13:11:00,3.64618,3.65002,3.6457,3.6457,9500000.0
2009-02-23 13:12:00,3.6489,3.65009,3.64528,3.64621,9250000.0
2009-02-23 13:13:00,3.64928,3.65088,3.64412,3.65007,10000000.0
2009-02-23 13:14:00,3.65024,3.65237,3.64811,3.65123,10880000.0
2009-02-23 13:15:00,3.64917,3.65356,3.64732,3.64732,5500000.0
2009-02-23 13:16:00,3.6534,3.65445,3.64718,3.65445,9500000.0
2009-02-23 13:17:00,3.65065,3.65469,3.65065,3.65369,8500000.0
2009-02-23 13:18:00,3.65319,3.65644,3.65319,3.65596,6250000.0
2009-02-23 13:19:00,3.65457,3.66143,3.6515,3.65734,12000000.0
2009-02-23 13:20:00,3.65655,3.65957,3.65649,3.65649,5750000.0
2009-02-23 13:21:00,3.65719,3.65779,3.65502,3.6553,6750000.0
2009-02-23 13:22:00,3.65747,3.6586,3.65389,3.65428,9000000.0
2009-02-23 13:23:00,3.65281,3.65565,3.65088,3.65565,14250000.0
2009-02-23 13:24:00,3.65522,3.65559,3.65111,3.65259,12500000.0
2009-02-23 13:25:00,3.65302,3.65542,3.65291,3.65291,7500000.0
2009-02-23 13:26:00,3.65557,3.65557,3.65162,3.65452,9250000.0
2009-02-23 13:27:00,3.65251,3.65508,3.6519,3.6519,13380000.0
2009-02-23 13:28:00,3.65224,3.65328,3.64673,3.64964,9500000.0
2009-02-23 13:29:00,3.64723,3.65156,3.64708,3.651,6250000.0
2009-02-23 13:30:00,3.64801,3.65163,3.64674,3.65041,8000000.0
2009-02-23 13:31:00,3.64803,3.65247,3.64803,3.65,11500000.0
2009-02-23 13:32:00,3.65147,3.65381,3.65089,3.65381,9250000.0
2009-02-23 13:33:00,3.65226,3.65262,3.64903,3.64968,11500000.0
2009-02-23 13:34:00,3.65017,3.651,3.6469,3.65097,9500000.0
2009-02-23 13:35:00,3.6515,3.65271,3.64685,3.65213,7750000.0
2009-02-23 13:36:00,3.65313,3.65344,3.64712,3.65179,7750000.0
2009-02-23 13:37:00,3.65313,3.65349,3.64921,3.65101,6750000.0
2009-02-23 13:38:00,3.65251,3.65339,3.64884,3.65024,9000000.0
2009-02-23 13:39:00,3.65179,3.65396,3.64753,3.64819,9250000.0
2009-02-23 13:40:00,3.64978,3.65284,3.64796,3.64796,7250000.0
2009-02-23 13:41:00,3.65223,3.65406,3.65133,3.65159,8880000.0
2009-02-23 13:42:00,3.65119,3.65263,3.65075,3.65118,5500000.0
2009-02-23 13:43:00,3.65137,3.65284,3.64844,3.64897,7000000.0
2009-02-23 13:44:00,3.64934,3.64991,3.64771,3.64771,7750000.0
2009-02-23 13:45:00,3.64463,3.64964,3.64367,3.64367,8880000.0
2009-02-23 13:46:00,3.64677,3.64872,3.64574,3.64721,8880000.0
2009-02-23 13:47:00,3.64802,3.64994,3.6471,3.64974,11000000.0
2009-02-23 13:48:00,3.64794,3.64957,3.64522,3.64851,9250000.0
2009-02-23 13:49:00,3.6472,3.64899,3.6472,3.64844,8000000.0
2009-02-23 13:50:00,3.64833,3.65085,3.64634,3.6483,7000000.0
2009-02-23 13:51:00,3.6496,3.64966,3.6462,3.64785,9000000.0
2009-02-23 13:52:00,3.64851,3.65023,3.64668,3.64818,13000000.0
2009-02-23 13:53:00,3.64909,3.65049,3.64614,3.64614,6000000.0
2009-02-23 13:54:00,3.64975,3.64991,3.6478,3.64791,7500000.0
2009-02-23 13:55:00,3.64983,3.65095,3.64724,3.64724,8630000.0
2009-02-23 13:56:00,3.6494,3.65343,3.64877,3.64914,11250000.0
2009-02-23 13:57:00,3.65203,3.65378,3.65116,3.65174,7260000.0
2009-02-23 13:58:00,3.65208,3.65474,3.64794,3.65002,7250000.0
2009-02-23 13:59:00,3.65065,3.65288,3.65029,3.651,9000000.0
2009-02-23 14:00:00,3.64758,3.65419,3.64758,3.65386,10130000.0
2009-02-23 14:01:00,3.64881,3.65314,3.64814,3.65311,10380000.0
2009-02-23 14:02:00,3.6523,3.65324,3.65146,3.65251,12000000.0
2009-02-23 14:03:00,3.65092,3.65488,3.64868,3.64868,8630000.0
2009-02-23 14:04:00,3.65291,3.65358,3.64931,3.65245,10000000.0
2009-02-23 14:05:00,3.6525,3.65339,3.64793,3.6513,10250000.0
2009-02-23 14:06:00,3.64941,3.65184,3.64619,3.65071,10750000.0
2009-02-23 14:07:00,3.64963,3.64998,3.64651,3.64806,7250000.0
2009-02-23 14:08:00,3.64655,3.64962,3.6428,3.6477,7750000.0
2009-02-23 14:09:00,3.64859,3.64967,3.64679,3.64762,5750000.0
2009-02-23 14:10:00,3.64826,3.65024,3.64561,3.64561,15630000.0
2009-02-23 14:11:00,3.6489,3.64993,3.64625,3.64694,8000000.0
2009-02-23 14:12:00,3.64794,3.65006,3.6467,3.64828,10250000.0
2009-02-23 14:13:00,3.64849,3.651,3.64742,3.64953,8250000.0
2009-02-23 14:14:00,3.64871,3.65099,3.64673,3.6491,6250000.0
2009-02-23 14:15:00,3.64705,3.65132,3.64535,3.64934,8750000.0
2009-02-23 14:16:00,3.65017,3.65156,3.6466,3.65123,11630000.0
2009-02-23 14:17:00,3.65052,3.6511,3.64752,3.64913,12750000.0
2009-02-23 14:18:00,3.64983,3.65066,3.64557,3.64911,6250000.0
2009-02-23 14:19:00,3.6487,3.65091,3.64361,3.64886,11000000.0
2009-02-23 14:20:00,3.64904,3.65016,3.64275,3.64846,7130000.0
2009-02-23 14:21:00,3.6484,3.65115,3.64764,3.6484,12010000.0
2009-02-23 14:22:00,3.64362,3.64854,3.64362,3.64767,7130000.0
2009-02-23 14:23:00,3.64793,3.64996,3.6471,3.64719,8250000.0
2009-02-23 14:24:00,3.64856,3.6498,3.64606,3.64842,15380000.0
2009-02-23 14:25:00,3.64907,3.65035,3.6481,3.64937,8250000.0
2009-02-23 14:26:00,3.64973,3.65185,3.64537,3.65047,15000000.0
2009-02-23 14:27:00,3.65009,3.6512,3.64874,3.64874,10750000.0
2009-02-23 14:28:00,3.64829,3.64993,3.64463,3.64612,5630000.0
2009-02-23 14:29:00,3.64465,3.64587,3.6417,3.6417,6000000.0
2009-02-23 14:30:00,3.64267,3.6469,3.64267,3.64639,8500000.0
2009-02-23 14:31:00,3.6448,3.64663,3.64071,3.64071,12000000.0
2009-02-23 14:32:00,3.64278,3.64365,3.63876,3.6436,9000000.0
2009-02-23 14:33:00,3.6423,3.64386,3.63998,3.64038,9250000.0
2009-02-23 14:34:00,3.64109,3.64308,3.63697,3.64296,12250000.0
2009-02-23 14:35:00,3.64522,3.6473,3.64134,3.64286,10380000.0
2009-02-23 14:36:00,3.64154,3.64262,3.63798,3.63979,8500000.0
2009-02-23 14:37:00,3.63973,3.64107,3.63685,3.64107,9380000.0
2009-02-23 14:38:00,3.64019,3.6411,3.63797,3.63814,9000000.0
2009-02-23 14:39:00,3.6381,3.63987,3.6339,3.63483,8500000.0
2009-02-23 14:40:00,3.63947,3.63947,3.63494,3.63824,11000000.0
2009-02-23 14:41:00,3.63968,3.63982,3.63787,3.63821,6500000.0
2009-02-23 14:42:00,3.63962,3.64173,3.63728,3.63976,9750000.0
2009-02-23 14:43:00,3.6382,3.6404,3.63291,3.63736,7250000.0
2009-02-23 14:44:00,3.63643,3.64001,3.63543,3.63753,8250000.0
2009-02-23 14:45:00,3.63898,3.6396,3.63199,3.63363,5500000.0
2009-02-23 14:46:00,3.63635,3.63792,3.63437,3.63596,8500000.0
2009-02-23 14:47:00,3.63475,3.63639,3.63314,3.63391,9500000.0
2009-02-23 14:48:00,3.63398,3.6345,3.63047,3.6343,8500000.0
2009-02-23 14:49:00,3.63377,3.63445,3.62859,3.63105,11760000.0
2009-02-23 14:50:00,3.62862,3.62862,3.62411,3.62782,6130000.0
2009-02-23 14:51:00,3.62953,3.63131,3.62802,3.63131,5500000.0
2009-02-23 14:52:00,3.6293,3.62975,3.62113,3.62466,10750000.0
2009-02-23 14:53:00,3.62843,3.63131,3.6275,3.62799,8500000.0
2009-02-23 14:54:00,3.63156,3.63337,3.62838,3.62907,11000000.0
2009-02-23 14:55:00,3.63167,3.63262,3.62866,3.63057,9750000.0
2009-02-23 14:56:00,3.63042,3.63042,3.62339,3.62339,12250000.0
2009-02-23 14:57:00,3.62799,3.62843,3.6222,3.62562,13000000.0
2009-02-23 14:58:00,3.62132,3.62488,3.62001,3.62488,9630000.0
2009-02-23 14:59:00,3.62433,3.62433,3.6183,3.62388,7750000.0
2009-02-23 15:00:00,3.62345,3.62727,3.62345,3.62467,14000000.0
2009-02-23 15:01:00,3.62304,3.62575,3.62004,3.62567,5750000.0
2009-02-23 15:02:00,3.62523,3.62674,3.62202,3.62485,8500000.0
2009-02-23 15:03:00,3.62653,3.62722,3.62134,3.62432,11130000.0
2009-02-23 15:04:00,3.62553,3.62733,3.62257,3.62366,11260000.0
2009-02-23 15:05:00,3.62612,3.62697,3.62175,3.6242,11750000.0
2009-02-23 15:06:00,3.62415,3.62415,3.61854,3.61917,9250000.0
2009-02-23 15:07:00,3.61619,3.61953,3.61466,3.61807,9250000.0
2009-02-23 15:08:00,3.6177,3.6179,3.61276,3.61732,10250000.0
2009-02-23 15:09:00,3.6177,3.62007,3.61635,3.61958,13510000.0
2009-02-23 15:10:00,3.62124,3.62148,3.61672,3.62133,7750000.0
2009-02-23 15:11:00,3.61988,3.62283,3.61834,3.62204,8250000.0
2009-02-23 15:12:00,3.62302,3.62302,3.62082,3.62229,5630000.0
2009-02-23 15:13:00,3.6217,3.6217,3.61946,3.62043,7750000.0
2009-02-23 15:14:00,3.62207,3.6236,3.61898,3.62349,12380000.0
2009-02-23 15:15:00,3.62212,3.62342,3.61634,3.62191,9500000.0
2009-02-23 15:16:00,3.62233,3.6226,3.62028,3.6204,16250000.0
2009-02-23 15:17:00,3.61702,3.6174,3.61357,3.61385,8760000.0
2009-02-23 15:18:00,3.60885,3.61277,3.60698,3.61036,9000000.0
2009-02-23 15:19:00,3.60826,3.60911,3.60238,3.60238,8000000.0
2009-02-23 15:20:00,3.6043,3.6043,3.59985,3.60022,10500000.0
2009-02-23 15:21:00,3.59674,3.60103,3.59674,3.60103,6500000.0
2009-02-23 15:22:00,3.59786,3.60227,3.59786,3.60108,9250000.0
2009-02-23 15:23:00,3.60099,3.60141,3.59474,3.59991,11000000.0
2009-02-23 15:24:00,3.59667,3.59706,3.59357,3.59694,8750000.0
2009-02-23 15:25:00,3.59689,3.59797,3.59267,3.59787,10750000.0
2009-02-23 15:26:00,3.59479,3.59705,3.59022,3.59577,6000000.0
2009-02-23 15:27:00,3.5955,3.60044,3.59254,3.60001,6000000.0
2009-02-23 15:28:00,3.60119,3.60348,3.59982,3.60321,9000000.0
2009-02-23 15:29:00,3.60004,3.6035,3.60004,3.60138,6630000.0
2009-02-23 15:30:00,3.59794,3.60306,3.59794,3.60306,10250000.0
2009-02-23 15:31:00,3.60316,3.60357,3.59716,3.59966,10750000.0
2009-02-23 15:32:00,3.59865,3.59865,3.59486,3.59691,7000000.0
2009-02-23 15:33:00,3.59801,3.59815,3.59402,3.59402,12260000.0
2009-02-23 15:34:00,3.59575,3.59643,3.59235,3.59235,8250000.0
2009-02-23 15:35:00,3.59071,3.59366,3.58857,3.59069,9000000.0
2009-02-23 15:36:00,3.58365,3.58581,3.57463,3.58075,7750000.0
2009-02-23 15:37:00,3.58103,3.58204,3.5754,3.57848,8500000.0
2009-02-23 15:38:00,3.57754,3.58308,3.57754,3.58146,9250000.0
2009-02-23 15:39:00,3.58014,3.58093,3.56916,3.57235,8250000.0
2009-02-23 15:40:00,3.57347,3.57956,3.57347,3.57914,7750000.0
2009-02-23 15:41:00,3.581,3.58505,3.57598,3.58456,12500000.0
2009-02-23 15:42:00,3.58586,3.58799,3.58211,3.58423,9750000.0
2009-02-23 15:43:00,3.58226,3.58732,3.58226,3.58324,12500000.0
2009-02-23 15:44:00,3.58447,3.58524,3.58121,3.58121,6500000.0
2009-02-23 15:45:00,3.58305,3.58327,3.57874,3.58196,9750000.0
2009-02-23 15:46:00,3.58182,3.58182,3.57347,3.57379,6000000.0
2009-02-23 15:47:00,3.5748,3.57691,3.56952,3.56952,11000000.0
2009-02-23 15:48:00,3.56797,3.56908,3.55975,3.56453,8750000.0
2009-02-23 15:49:00,3.56358,3.56358,3.55259,3.55259,8380000.0
2009-02-23 15:50:00,3.55725,3.55885,3.55302,3.55665,8250000.0
2009-02-23 15:51:00,3.55676,3.56084,3.55625,3.56084,7250000.0
2009-02-23 15:52:00,3.55891,3.56105,3.55755,3.56105,6250000.0
2009-02-23 15:53:00,3.55636,3.56261,3.55636,3.56079,11000000.0
2009-02-23 15:54:00,3.56382,3.56585,3.56223,3.56448,10000000.0
2009-02-23 15:55:00,3.56533,3.56716,3.56202,3.56481,8630000.0
2009-02-23 15:56:00,3.56509,3.56746,3.56264,3.56545,5250000.0
2009-02-23 15:57:00,3.56908,3.56908,3.56398,3.5673,8500000.0
2009-02-23 15:58:00,3.56836,3.57057,3.56626,3.57057,6750000.0
2009-02-23 15:59:00,3.57202,3.57471,3.56988,3.57247,9250000.0
2009-02-23 16:00:00,3.57357,3.57416,3.57139,3.57213,11250000.0
2009-02-23 16:01:00,3.57109,3.57488,3.57109,3.57389,8500000.0
2009-02-23 16:02:00,3.57531,3.57708,3.57063,3.57584,11500000.0
2009-02-23 16:03:00,3.57561,3.57761,3.57272,3.57574,7630000.0
2009-02-23 16:04:00,3.5764,3.57797,3.57409,3.57641,9130000.0
2009-02-23 16:05:00,3.57741,3.57836,3.57689,3.57775,6250000.0
2009-02-23 16:06:00,3.57784,3.58118,3.57537,3.58051,7250000.0
2009-02-23 16:07:00,3.58332,3.58692,3.58137,3.58548,13250000.0
2009-02-23 16:08:00,3.58502,3.58734,3.58286,3.58454,10000000.0
2009-02-23 16:09:00,3.58492,3.58741,3.58369,3.58637,7750000.0
2009-02-23 16:10:00,3.5857,3.58612,3.58108,3.58423,7750000.0
2009-02-23 16:11:00,3.58324,3.58575,3.58324,3.58503,10500000.0
2009-02-23 16:12:00,3.58359,3.58618,3.58156,3.58373,8000000.0
2009-02-23 16:13:00,3.58187,3.58384,3.57983,3.58309,7500000.0
2009-02-23 16:14:00,3.58311,3.58632,3.58137,3.58336,9250000.0
2009-02-23 16:15:00,3.58094,3.58183,3.57478,3.57516,6750000.0
2009-02-23 16:16:00,3.57558,3.576,3.57208,3.57575,9500000.0
2009-02-23 16:17:00,3.57698,3.578,3.57506,3.57791,18500000.0
2009-02-23 16:18:00,3.57687,3.57747,3.57,3.57634,5750000.0
2009-02-23 16:19:00,3.57723,3.58129,3.57645,3.57853,11250000.0
2009-02-23 16:20:00,3.58066,3.58413,3.57918,3.58412,11000000.0
2009-02-23 16:21:00,3.58261,3.59108,3.58261,3.58854,7750000.0
2009-02-23 16:22:00,3.58996,3.60033,3.58996,3.60033,7750000.0
2009-02-23 16:23:00,3.6016,3.6016,3.59856,3.60054,5250000.0
2009-02-23 16:24:00,3.60218,3.60218,3.59465,3.59465,5500000.0
2009-02-23 16:25:00,3.59794,3.59887,3.59328,3.59508,5250000.0
2009-02-23 16:26:00,3.59638,3.59868,3.59638,3.59732,8750000.0
2009-02-23 16:27:00,3.59875,3.59921,3.59406,3.59726,11510000.0
2009-02-23 16:28:00,3.59875,3.6062,3.59824,3.6062,8880000.0
2009-02-23 16:29:00,3.60736,3.60736,3.60315,3.60505,6500000.0
2009-02-23 16:30:00,3.60588,3.60746,3.60134,3.60532,6750000.0
2009-02-23 16:31:00,3.6066,3.60883,3.60388,3.60883,6250000.0
2009-02-23 16:32:00,3.60713,3.60803,3.60362,3.60612,7500000.0
2009-02-23 16:33:00,3.60716,3.60716,3.60364,3.60549,11250000.0
2009-02-23 16:34:00,3.60151,3.60455,3.59787,3.60388,15250000.0
2009-02-23 16:35:00,3.60379,3.60451,3.59883,3.60305,13750000.0
2009-02-23 16:36:00,3.60143,3.60143,3.59469,3.5996,15500000.0
2009-02-23 16:37:00,3.60215,3.60215,3.59866,3.59945,5500000.0
2009-02-23 16:38:00,3.60044,3.60376,3.59556,3.60192,13000000.0
2009-02-23 16:39:00,3.59983,3.6016,3.59503,3.60005,7750000.0
2009-02-23 16:40:00,3.6011,3.60284,3.60043,3.6021,7250000.0
2009-02-23 16:41:00,3.60365,3.60365,3.59866,3.59988,6500000.0
2009-02-23 16:42:00,3.60132,3.60339,3.59904,3.60155,6000000.0
2009-02-23 16:43:00,3.60451,3.60544,3.60155,3.60381,10500000.0
2009-02-23 16:44:00,3.60656,3.60863,3.60358,3.60817,8250000.0
2009-02-23 16:45:00,3.60881,3.61377,3.6077,3.6093,9500000.0
2009-02-23 16:46:00,3.60997,3.61033,3.6056,3.60686,11000000.0
2009-02-23 16:47:00,3.60939,3.61201,3.60811,3.60972,12130000.0
2009-02-23 16:48:00,3.61178,3.61178,3.60663,3.60801,6000000.0
2009-02-23 16:49:00,3.60928,3.6099,3.60192,3.60638,12000000.0
2009-02-23 16:50:00,3.60706,3.60763,3.60155,3.60182,6000000.0
2009-02-23 16:51:00,3.5982,3.60005,3.59578,3.59753,7880000.0
2009-02-23 16:52:00,3.59616,3.59717,3.59298,3.59356,7750000.0
2009-02-23 16:53:00,3.59695,3.59856,3.59172,3.59758,14630000.0
2009-02-23 16:54:00,3.59909,3.60334,3.59662,3.60075,9250000.0
2009-02-23 16:55:00,3.60246,3.60246,3.59706,3.59902,8500000.0
2009-02-23 16:56:00,3.60264,3.60453,3.60005,3.60453,13630000.0
2009-02-23 16:57:00,3.60502,3.60579,3.60174,3.60266,8630000.0
2009-02-23 16:58:00,3.60201,3.60512,3.60019,3.60506,10750000.0
2009-02-23 16:59:00,3.60505,3.60547,3.60282,3.60422,10750000.0
2009-02-23 17:00:00,3.60424,3.6083,3.60376,3.6083,6630000.0
2009-02-23 17:01:00,3.60713,3.60751,3.60446,3.60446,11000000.0
2009-02-23 17:02:00,3.60627,3.60766,3.60529,3.60658,10000000.0
2009-02-23 17:03:00,3.60597,3.60835,3.60359,3.60732,11000000.0
2009-02-23 17:04:00,3.6072,3.60919,3.60469,3.60833,9750000.0
2009-02-23 17:05:00,3.61047,3.61407,3.6086,3.61319,6000000.0
2009-02-23 17:06:00,3.61282,3.61801,3.61234,3.61801,7880000.0
2009-02-23 17:07:00,3.61788,3.61788,3.6144,3.61605,12000000.0
2009-02-23 17:08:00,3.61291,3.61708,3.61275,3.61321,9000000.0
2009-02-23 17:09:00,3.6127,3.6165,3.61109,3.61109,7000000.0
2009-02-23 17:10:00,3.61489,3.61559,3.6097,3.61339,11750000.0
2009-02-23 17:11:00,3.61322,3.61347,3.61121,3.61121,11000000.0
2009-02-23 17:12:00,3.61115,3.61277,3.60741,3.61046,11380000.0
2009-02-23 17:13:00,3.61135,3.61305,3.60974,3.61231,10750000.0
2009-02-23 17:14:00,3.61432,3.61505,3.61082,3.61451,6630000.0
2009-02-23 17:15:00,3.61426,3.61714,3.60806,3.61714,9750000.0
2009-02-23 17:16:00,3.616,3.61848,3.6155,3.61761,10630000.0
2009-02-23 17:17:00,3.61819,3.61964,3.61554,3.61837,8250000.0
2009-02-23 17:18:00,3.61549,3.62034,3.61549,3.61701,5500000.0
2009-02-23 17:19:00,3.61631,3.62365,3.61631,3.62365,10260000.0
2009-02-23 17:20:00,3.62523,3.63103,3.62523,3.63103,7500000.0
2009-02-23 17:21:00,3.63261,3.63679,3.62884,3.63407,5750000.0
2009-02-23 17:22:00,3.63557,3.63572,3.62709,3.63201,16250000.0
2009-02-23 17:23:00,3.6285,3.63566,3.62798,3.63211,15130000.0
2009-02-23 17:24:00,3.62838,3.63201,3.6276,3.63017,12500000.0
2009-02-23 17:25:00,3.63046,3.63238,3.62828,3.63058,7500000.0
2009-02-23 17:26:00,3.63439,3.63567,3.6302,3.63379,15500000.0
2009-02-23 17:27:00,3.63152,3.63284,3.62877,3.6308,6750000.0
2009-02-23 17:28:00,3.62894,3.63206,3.628,3.62941,7880000.0
2009-02-23 17:29:00,3.6256,3.62898,3.62219,3.62581,9750000.0
2009-02-23 17:30:00,3.62854,3.63195,3.62847,3.63053,7000000.0
2009-02-23 17:31:00,3.63071,3.63221,3.62825,3.62825,9130000.0
2009-02-23 17:32:00,3.6296,3.63184,3.62376,3.63132,7380000.0
2009-02-23 17:33:00,3.63007,3.63108,3.62886,3.62945,5250000.0
2009-02-23 17:34:00,3.63207,3.63407,3.62917,3.63203,8250000.0
2009-02-23 17:35:00,3.63508,3.63696,3.63264,3.63554,8880000.0
2009-02-23 17:36:00,3.64035,3.65094,3.64035,3.65094,7500000.0
2009-02-23 17:37:00,3.65305,3.65433,3.64921,3.65163,6250000.0
2009-02-23 17:38:00,3.65246,3.65338,3.64606,3.65203,9500000.0
2009-02-23 17:39:00,3.64809,3.65058,3.64466,3.65021,9500000.0
2009-02-23 17:40:00,3.65148,3.65148,3.64571,3.64828,8500000.0
2009-02-23 17:41:00,3.6471,3.64887,3.64357,3.64686,6250000.0
2009-02-23 17:42:00,3.64885,3.65,3.64612,3.64768,7000000.0
2009-02-23 17:43:00,3.64721,3.64814,3.64594,3.6468,5750000.0
2009-02-23 17:44:00,3.64742,3.64863,3.64266,3.64438,9500000.0
2009-02-23 17:45:00,3.64641,3.64921,3.64482,3.64585,10630000.0
2009-02-23 17:46:00,3.64192,3.647,3.64192,3.64647,10130000.0
2009-02-23 17:47:00,3.64629,3.64802,3.64479,3.64774,10750000.0
2009-02-23 17:48:00,3.64325,3.6472,3.64325,3.64541,5500000.0
2009-02-23 17:49:00,3.64329,3.64449,3.64159,3.64404,7000000.0
2009-02-23 17:50:00,3.64227,3.64467,3.63908,3.64352,14750000.0
2009-02-23 17:51:00,3.64286,3.64439,3.63799,3.64387,8000000.0
2009-02-23 17:52:00,3.64366,3.64444,3.63882,3.64093,8630000.0
2009-02-23 17:53:00,3.64258,3.64317,3.63881,3.63881,5500000.0
2009-02-23 17:54:00,3.64112,3.64323,3.63693,3.64053,12000000.0
2009-02-23 17:55:00,3.6413,3.64317,3.63985,3.64297,11000000.0
2009-02-23 17:56:00,3.64382,3.64382,3.63796,3.64178,15000000.0
2009-02-23 17:57:00,3.6431,3.64359,3.63869,3.64359,11750000.0
2009-02-23 17:58:00,3.64213,3.64757,3.64213,3.64757,9250000.0
2009-02-23 17:59:00,3.64603,3.64931,3.64428,3.64626,9750000.0
2009-02-23 18:00:00,3.64541,3.64677,3.64116,3.64237,11500000.0
2009-02-23 18:01:00,3.64512,3.64512,3.63737,3.63989,8250000.0
2009-02-23 18:02:00,3.63876,3.64104,3.63566,3.63912,11500000.0
2009-02-23 18:03:00,3.63766,3.63853,3.63047,3.63047,9000000.0
2009-02-23 18:04:00,3.63158,3.63658,3.62981,3.63276,10880000.0
2009-02-23 18:05:00,3.63526,3.63703,3.63417,3.63703,8250000.0
2009-02-23 18:06:00,3.6385,3.63941,3.6356,3.63839,6750000.0
2009-02-23 18:07:00,3.63849,3.63948,3.63698,3.63818,7000000.0
2009-02-23 18:08:00,3.6395,3.64236,3.6395,3.64111,8250000.0
2009-02-23 18:09:00,3.6425,3.6425,3.63773,3.64027,6500000.0
2009-02-23 18:10:00,3.64091,3.64132,3.63916,3.64021,8500000.0
2009-02-23 18:11:00,3.64076,3.64099,3.63939,3.6402,7500000.0
2009-02-23 18:12:00,3.64048,3.64048,3.62909,3.63138,5500000.0
2009-02-23 18:13:00,3.63238,3.6342,3.63034,3.63068,6000000.0
2009-02-23 18:14:00,3.6322,3.63779,3.63148,3.63629,13000000.0
2009-02-23 18:15:00,3.64018,3.64018,3.63663,3.63908,8000000.0
2009-02-23 18:16:00,3.63887,3.63969,3.63374,3.63851,6000000.0
2009-02-23 18:17:00,3.63808,3.63808,3.6334,3.63805,9000000.0
2009-02-23 18:18:00,3.63828,3.63863,3.63545,3.63863,6750000.0
2009-02-23 18:19:00,3.63884,3.63999,3.63584,3.63919,13000000.0
2009-02-23 18:20:00,3.64039,3.64052,3.63644,3.63742,8750000.0
2009-02-23 18:21:00,3.63937,3.6435,3.63854,3.64275,10130000.0
2009-02-23 18:22:00,3.64218,3.6496,3.64194,3.64242,7130000.0
2009-02-23 18:23:00,3.64498,3.64804,3.64248,3.64248,8130000.0
2009-02-23 18:24:00,3.64182,3.64587,3.64182,3.64587,5750000.0
2009-02-23 18:25:00,3.64555,3.65235,3.64555,3.65235,7750000.0
2009-02-23 18:26:00,3.6492,3.65125,3.6463,3.6463,7500000.0
2009-02-23 18:27:00,3.64722,3.64766,3.64385,3.64735,6500000.0
2009-02-23 18:28:00,3.64781,3.64849,3.64641,3.6482,7750000.0
2009-02-23 18:29:00,3.64736,3.65032,3.64482,3.64919,6380000.0
2009-02-23 18:30:00,3.65132,3.65189,3.64808,3.65139,16880000.0
2009-02-23 18:31:00,3.65248,3.65282,3.643,3.65138,16750000.0
2009-02-23 18:32:00,3.65337,3.65488,3.64809,3.64969,7500000.0
2009-02-23 18:33:00,3.65318,3.65578,3.65131,3.65419,11500000.0
2009-02-23 18:34:00,3.6534,3.65436,3.65224,3.65335,10250000.0
2009-02-23 18:35:00,3.65127,3.65603,3.65127,3.65459,13380000.0
2009-02-23 18:36:00,3.65327,3.65614,3.64765,3.65562,5500000.0
2009-02-23 18:37:00,3.65386,3.65741,3.65284,3.65605,11750000.0
2009-02-23 18:38:00,3.6563,3.65878,3.65309,3.65755,11750000.0
2009-02-23 18:39:00,3.65856,3.66,3.65629,3.6576,13500000.0
2009-02-23 18:40:00,3.65751,3.66013,3.65607,3.65867,8250000.0
2009-02-23 18:41:00,3.65553,3.65858,3.65352,3.65647,9500000.0
2009-02-23 18:42:00,3.65937,3.65937,3.64836,3.65545,8130000.0
2009-02-23 18:43:00,3.65181,3.65634,3.65181,3.65634,8380000.0
2009-02-23 18:44:00,3.65403,3.66132,3.65403,3.66016,12250000.0
2009-02-23 18:45:00,3.66047,3.66257,3.65687,3.66114,6250000.0
2009-02-23 18:46:00,3.66025,3.66101,3.65636,3.6583,7750000.0
2009-02-23 18:47:00,3.65949,3.66048,3.65871,3.66027,5750000.0
2009-02-23 18:48:00,3.6587,3.66033,3.65596,3.65719,8500000.0
2009-02-23 18:49:00,3.65919,3.65919,3.65478,3.65578,7750000.0
2009-02-23 18:50:00,3.65376,3.65692,3.65376,3.65692,5750000.0
2009-02-23 18:51:00,3.65172,3.65535,3.65158,3.65158,12000000.0
2009-02-23 18:52:00,3.65066,3.65236,3.64867,3.65235,10630000.0
2009-02-23 18:53:00,3.64946,3.65138,3.6488,3.65,7750000.0
2009-02-23 18:54:00,3.65213,3.65213,3.64696,3.64696,7500000.0
2009-02-23 18:55:00,3.64959,3.65045,3.64562,3.6487,5500000.0
2009-02-23 18:56:00,3.65136,3.65254,3.64794,3.64965,13000000.0
2009-02-23 18:57:00,3.64656,3.65076,3.64597,3.6494,11000000.0
2009-02-23 18:58:00,3.64815,3.64815,3.6339,3.63881,7750000.0
2009-02-23 18:59:00,3.63533,3.64532,3.63411,3.6451,5880000.0
2009-02-23 19:00:00,3.64193,3.64666,3.64193,3.64486,7380000.0
2009-02-23 19:01:00,3.64215,3.64542,3.63498,3.64176,11500000.0
2009-02-23 19:02:00,3.64773,3.64795,3.64533,3.64751,6750000.0
2009-02-23 19:03:00,3.64781,3.64958,3.64543,3.64958,12750000.0
2009-02-23 19:04:00,3.6471,3.6497,3.64473,3.64839,10250000.0
2009-02-23 19:05:00,3.64787,3.64876,3.6454,3.6454,6380000.0
2009-02-23 19:06:00,3.64429,3.64797,3.64417,3.64777,17000000.0
2009-02-23 19:07:00,3.64591,3.64911,3.64579,3.64579,6750000.0
2009-02-23 19:08:00,3.64667,3.65275,3.64667,3.65141,7500000.0
2009-02-23 19:09:00,3.6502,3.65171,3.6481,3.65171,5500000.0
2009-02-23 19:10:00,3.65248,3.65248,3.64831,3.64873,12750000.0
2009-02-23 19:11:00,3.64867,3.65098,3.64427,3.6461,13000000.0
2009-02-23 19:12:00,3.64717,3.6507,3.64594,3.64787,7000000.0
2009-02-23 19:13:00,3.64763,3.64763,3.6429,3.64614,11880000.0
2009-02-23 19:14:00,3.64348,3.6463,3.64199,3.6463,13380000.0
2009-02-23 19:15:00,3.6437,3.64637,3.64138,3.64484,7500000.0
2009-02-23 19:16:00,3.64559,3.64688,3.64118,3.64641,9000000.0
2009-02-23 19:17:00,3.64648,3.64829,3.64187,3.6473,9000000.0
2009-02-23 19:18:00,3.64664,3.64678,3.64115,3.64115,8250000.0
2009-02-23 19:19:00,3.64489,3.6454,3.64134,3.64242,8510000.0
2009-02-23 19:20:00,3.64369,3.64548,3.64253,3.64253,7750000.0
2009-02-23 19:21:00,3.64467,3.64522,3.64178,3.64435,6500000.0
2009-02-23 19:22:00,3.64511,3.64535,3.64297,3.64337,9000000.0
2009-02-23 19:23:00,3.64658,3.64684,3.64451,3.64451,6750000.0
2009-02-23 19:24:00,3.64288,3.64536,3.64221,3.64412,11250000.0
2009-02-23 19:25:00,3.64017,3.64464,3.64017,3.64399,7750000.0
2009-02-23 19:26:00,3.64248,3.64583,3.64248,3.64482,8880000.0
2009-02-23 19:27:00,3.64455,3.64507,3.63954,3.64321,6750000.0
2009-02-23 19:28:00,3.64575,3.64575,3.6432,3.64498,8750000.0
2009-02-23 19:29:00,3.64528,3.64686,3.64282,3.6465,10750000.0
2009-02-23 19:30:00,3.64684,3.64719,3.64265,3.64437,9500000.0
2009-02-23 19:31:00,3.6473,3.64769,3.64341,3.64544,6250000.0
2009-02-23 19:32:00,3.64693,3.64977,3.64559,3.64923,6000000.0
2009-02-23 19:33:00,3.64791,3.64803,3.64141,3.64141,13750000.0
2009-02-23 19:34:00,3.64693,3.64716,3.6402,3.64318,9250000.0
2009-02-23 19:35:00,3.64663,3.6467,3.64485,3.64641,10000000.0
2009-02-23 19:36:00,3.64285,3.64706,3.64208,3.64506,11500000.0
2009-02-23 19:37:00,3.64494,3.64788,3.64395,3.64464,13500000.0
2009-02-23 19:38:00,3.64372,3.64602,3.64296,3.64366,5750000.0
2009-02-23 19:39:00,3.64168,3.64644,3.64168,3.64589,8500000.0
2009-02-23 19:40:00,3.6445,3.64461,3.63093,3.63342,10750000.0
2009-02-23 19:41:00,3.63205,3.64298,3.62029,3.6218,11500000.0
2009-02-23 19:42:00,3.63828,3.64166,3.62196,3.63456,10250000.0
2009-02-23 19:43:00,3.63193,3.64226,3.62725,3.63641,10250000.0
2009-02-23 19:44:00,3.62916,3.62916,3.61719,3.61719,10250000.0
2009-02-23 19:45:00,3.61181,3.63323,3.60885,3.63302,8500000.0
2009-02-23 19:46:00,3.62541,3.63083,3.61617,3.62286,12250000.0
2009-02-23 19:47:00,3.62712,3.62957,3.61985,3.62957,9380000.0
2009-02-23 19:48:00,3.61818,3.63506,3.61818,3.63506,12250000.0
2009-02-23 19:49:00,3.6312,3.637,3.62457,3.62494,10750000.0
2009-02-23 19:50:00,3.63768,3.63994,3.62848,3.63567,7250000.0
2009-02-23 19:51:00,3.621,3.63032,3.621,3.63032,5500000.0
2009-02-23 19:52:00,3.63593,3.63593,3.61721,3.61721,6500000.0
2009-02-23 19:53:00,3.61824,3.63468,3.61824,3.63468,7130000.0
2009-02-23 19:54:00,3.63367,3.63528,3.62279,3.63528,12250000.0
2009-02-23 19:55:00,3.63159,3.63552,3.62457,3.63552,8500000.0
2009-02-23 19:56:00,3.61986,3.63721,3.61905,3.63721,9750000.0
2009-02-23 19:57:00,3.63605,3.63733,3.62261,3.63476,9000000.0
2009-02-23 19:58:00,3.63307,3.63307,3.62268,3.62507,11750000.0
2009-02-23 19:59:00,3.62807,3.63276,3.62378,3.62836,5500000.0
2009-02-23 20:00:00,3.63207,3.63498,3.6251,3.63343,13250000.0
2009-02-23 20:01:00,3.63622,3.63625,3.62041,3.62379,9750000.0
2009-02-23 20:02:00,3.62972,3.62972,3.6178,3.62292,5250000.0
2009-02-23 20:03:00,3.63146,3.63146,3.61799,3.61799,11000000.0
2009-02-23 20:04:00,3.62885,3.63143,3.62321,3.62724,6750000.0
2009-02-23 20:05:00,3.62985,3.6312,3.62185,3.6312,11250000.0
2009-02-23 20:06:00,3.61899,3.62906,3.61899,3.62906,6250000.0
2009-02-23 20:07:00,3.62729,3.63179,3.62113,3.63179,7000000.0
2009-02-23 20:08:00,3.62837,3.63134,3.62175,3.63134,8500000.0
2009-02-23 20:09:00,3.61877,3.63063,3.61703,3.63063,10000000.0
2009-02-23 20:10:00,3.62777,3.62777,3.61254,3.61315,9250000.0
2009-02-23 20:11:00,3.63201,3.63201,3.61922,3.6297,9630000.0
2009-02-23 20:12:00,3.6177,3.62463,3.61252,3.61252,8250000.0
2009-02-23 20:13:00,3.62306,3.62773,3.61782,3.62493,8500000.0
2009-02-23 20:14:00,3.61848,3.62483,3.61723,3.62466,7000000.0
2009-02-23 20:15:00,3.62699,3.62835,3.61617,3.62543,15000000.0
2009-02-23 20:16:00,3.62631,3.62958,3.61992,3.62958,8000000.0
2009-02-23 20:17:00,3.62523,3.63012,3.61994,3.62738,9250000.0
2009-02-23 20:18:00,3.61631,3.63101,3.61631,3.61812,12630000.0
2009-02-23 20:19:00,3.62938,3.63297,3.62414,3.63297,8500000.0
2009-02-23 20:20:00,3.62142,3.63065,3.61787,3.61787,7250000.0
2009-02-23 20:21:00,3.61817,3.63341,3.61817,3.62291,12630000.0
2009-02-23 20:22:00,3.6336,3.63385,3.6223,3.63217,9880000.0
2009-02-23 20:23:00,3.63246,3.63261,3.61582,3.61582,7500000.0
2009-02-23 20:24:00,3.63463,3.63463,3.62126,3.63143,8500000.0
2009-02-23 20:25:00,3.63325,3.63394,3.62129,3.62826,9750000.0
2009-02-23 20:26:00,3.62963,3.62963,3.62058,3.62058,6500000.0
2009-02-23 20:27:00,3.62983,3.6339,3.62434,3.6339,8500000.0
2009-02-23 20:28:00,3.63384,3.63392,3.61454,3.62982,13750000.0
2009-02-23 20:29:00,3.61519,3.6284,3.61519,3.6284,8750000.0
2009-02-23 20:30:00,3.623,3.62809,3.62284,3.62422,8250000.0
2009-02-23 20:31:00,3.62381,3.62851,3.62095,3.62851,11250000.0
2009-02-23 20:32:00,3.62885,3.6298,3.62526,3.62526,11500000.0
2009-02-23 20:33:00,3.62625,3.63021,3.62459,3.62642,9250000.0
2009-02-23 20:34:00,3.6263,3.62966,3.62431,3.62879,13880000.0
2009-02-23 20:35:00,3.62583,3.63025,3.62583,3.628,11500000.0
2009-02-23 20:36:00,3.62794,3.62918,3.62625,3.62625,11250000.0
2009-02-23 20:37:00,3.6269,3.62969,3.6241,3.62734,8750000.0
2009-02-23 20:38:00,3.62728,3.62917,3.62436,3.62917,8250000.0
2009-02-23 20:39:00,3.62989,3.6301,3.62468,3.62468,8000000.0
2009-02-23 20:40:00,3.62446,3.62905,3.62446,3.62561,5250000.0
2009-02-23 20:41:00,3.62819,3.62878,3.62632,3.62632,13750000.0
2009-02-23 20:42:00,3.62654,3.6296,3.6241,3.62881,9250000.0
2009-02-23 20:43:00,3.6306,3.63095,3.62634,3.62874,8380000.0
2009-02-23 20:44:00,3.62606,3.62963,3.62606,3.62963,8250000.0
2009-02-23 20:45:00,3.62731,3.63047,3.62633,3.62876,5750000.0
2009-02-23 20:46:00,3.62547,3.6309,3.62547,3.62903,9630000.0
2009-02-23 20:47:00,3.62902,3.63319,3.62902,3.63063,6000000.0
2009-02-23 20:48:00,3.6291,3.63345,3.6291,3.63205,11500000.0
2009-02-23 20:49:00,3.63288,3.63388,3.63014,3.6328,10630000.0
2009-02-23 20:50:00,3.63213,3.64053,3.63213,3.63829,11500000.0
2009-02-23 20:51:00,3.63723,3.63963,3.63601,3.63731,8250000.0
2009-02-23 20:52:00,3.63845,3.64124,3.63638,3.63638,8000000.0
2009-02-23 20:53:00,3.63947,3.6405,3.63307,3.6355,5500000.0
2009-02-23 20:54:00,3.6333,3.63971,3.62965,3.63323,16250000.0
2009-02-23 20:55:00,3.63724,3.64039,3.63075,3.6347,9500000.0
2009-02-23 20:56:00,3.63649,3.63927,3.63302,3.6361,6250000.0
2009-02-23 20:57:00,3.63044,3.63833,3.62983,3.63499,8000000.0
2009-02-23 20:58:00,3.63202,3.63322,3.62398,3.63322,10130000.0
2009-02-23 20:59:00,3.63189,3.63189,3.62742,3.62742,5250000.0
2009-02-23 21:00:00,3.63393,3.63432,3.62839,3.63432,6000000.0
2009-02-23 21:01:00,3.62914,3.63281,3.62827,3.62853,5630000.0
2009-02-23 21:02:00,3.6343,3.6363,3.62827,3.63618,17250000.0
2009-02-23 21:03:00,3.6305,3.63776,3.6305,3.63776,7750000.0
2009-02-23 21:04:00,3.63578,3.63839,3.62921,3.62921,12250000.0
2009-02-23 21:05:00,3.63603,3.63664,3.62684,3.63347,13510000.0
2009-02-23 21:06:00,3.63746,3.63746,3.62599,3.62915,7880000.0
2009-02-23 21:07:00,3.63709,3.63756,3.63064,3.63756,6880000.0
2009-02-23 21:08:00,3.63469,3.63574,3.62909,3.63225,9500000.0
2009-02-23 21:09:00,3.62882,3.63605,3.62882,3.63532,11010000.0
2009-02-23 21:10:00,3.63891,3.63902,3.63244,3.63902,10750000.0
2009-02-23 21:11:00,3.62873,3.63826,3.62873,3.63021,8250000.0
2009-02-23 21:12:00,3.63722,3.63722,3.62738,3.63114,15750000.0
2009-02-23 21:13:00,3.63741,3.63741,3.62451,3.6295,7500000.0
2009-02-23 21:14:00,3.63565,3.63938,3.63128,3.63938,8750000.0
2009-02-23 21:15:00,3.63253,3.64274,3.63253,3.63557,11500000.0
2009-02-23 21:16:00,3.63869,3.6418,3.63744,3.63942,14000000.0
2009-02-23 21:17:00,3.63869,3.64163,3.63853,3.63905,8000000.0
2009-02-23 21:18:00,3.63917,3.64235,3.63656,3.63911,10010000.0
2009-02-23 21:19:00,3.63943,3.64147,3.63881,3.63995,10750000.0
2009-02-23 21:20:00,3.64035,3.64228,3.63836,3.63959,9630000.0
2009-02-23 21:21:00,3.64078,3.64271,3.63583,3.63717,14000000.0
2009-02-23 21:22:00,3.63883,3.64267,3.6371,3.64196,14000000.0
2009-02-23 21:23:00,3.63873,3.64278,3.63873,3.64103,5500000.0
2009-02-23 21:24:00,3.64023,3.64175,3.63732,3.63874,7000000.0
2009-02-23 21:25:00,3.63749,3.64041,3.63749,3.63896,9000000.0
2009-02-23 21:26:00,3.63828,3.63996,3.63782,3.63829,8000000.0
2009-02-23 21:27:00,3.63831,3.63973,3.63374,3.63628,13500000.0
2009-02-23 21:28:00,3.63614,3.63997,3.63614,3.63777,11000000.0
2009-02-23 21:29:00,3.63537,3.64008,3.63537,3.63673,11500000.0
2009-02-23 21:30:00,3.63819,3.63851,3.63441,3.63784,7750000.0
2009-02-23 21:31:00,3.63958,3.64032,3.63399,3.63908,6000000.0
2009-02-23 21:32:00,3.63974,3.6441,3.63744,3.6419,9000000.0
2009-02-23 21:33:00,3.64218,3.64315,3.63843,3.63931,12500000.0
2009-02-23 21:34:00,3.64111,3.64202,3.63661,3.6402,10000000.0
2009-02-23 21:35:00,3.63847,3.64255,3.63634,3.63634,14000000.0
2009-02-23 21:36:00,3.64153,3.64199,3.6348,3.6348,9750000.0
2009-02-23 21:37:00,3.64252,3.64409,3.63922,3.64181,13500000.0
2009-02-23 21:38:00,3.6402,3.6456,3.6402,3.6456,8500000.0
2009-02-23 21:39:00,3.64323,3.6463,3.63999,3.64379,10250000.0
2009-02-23 21:40:00,3.64526,3.64612,3.64255,3.64374,11000000.0
2009-02-23 21:41:00,3.64583,3.64588,3.64284,3.64588,8000000.0
2009-02-23 21:42:00,3.64485,3.64865,3.64485,3.64637,9750000.0
2009-02-23 21:43:00,3.64844,3.65063,3.64567,3.65016,14500000.0
2009-02-23 21:44:00,3.6471,3.65042,3.64556,3.6476,6630000.0
2009-02-23 21:45:00,3.64959,3.65192,3.64708,3.65071,11380000.0
2009-02-23 21:46:00,3.64814,3.65103,3.6481,3.64909,10750000.0
2009-02-23 21:47:00,3.64713,3.65181,3.64713,3.64848,7000000.0
2009-02-23 21:48:00,3.65003,3.65179,3.64913,3.64948,8000000.0
2009-02-23 21:49:00,3.65075,3.65171,3.64696,3.64965,8880000.0
2009-02-23 21:50:00,3.65027,3.6517,3.64621,3.6517,12630000.0
2009-02-23 21:51:00,3.65144,3.65362,3.65,3.65198,9880000.0
2009-02-23 21:52:00,3.65273,3.65429,3.65199,3.65199,8750000.0
2009-02-23 21:53:00,3.65315,3.65725,3.65188,3.65188,12000000.0
2009-02-23 21:54:00,3.65783,3.658,3.65399,3.65559,7250000.0
2009-02-23 21:55:00,3.65173,3.65887,3.65169,3.65887,10250000.0
2009-02-23 21:56:00,3.65933,3.65999,3.65588,3.65588,7250000.0
2009-02-23 21:57:00,3.66009,3.6605,3.65716,3.65885,13630000.0
2009-02-23 21:58:00,3.66005,3.66101,3.65694,3.65819,12500000.0
2009-02-23 21:59:00,3.66001,3.66039,3.65561,3.65561,7250000.0
2009-02-23 22:00:00,3.6592,3.66162,3.65825,3.65825,6500000.0
2009-02-23 22:01:00,3.66034,3.66264,3.66033,3.6607,5250000.0
2009-02-23 22:02:00,3.65708,3.66459,3.65708,3.66421,6250000.0
2009-02-23 22:03:00,3.66347,3.66467,3.65993,3.66395,9750000.0
2009-02-23 22:04:00,3.66406,3.66406,3.65947,3.66066,4000000.0
2009-02-23 22:05:00,3.66388,3.66388,3.66137,3.66158,5500000.0
2009-02-23 22:06:00,3.66223,3.66239,3.65648,3.65927,9630000.0
2009-02-23 22:07:00,3.66095,3.66097,3.64954,3.65258,8250000.0
2009-02-23 22:08:00,3.65525,3.65775,3.65503,3.65765,11500000.0
2009-02-23 22:09:00,3.65385,3.65739,3.65254,3.65517,7750000.0
2009-02-23 22:10:00,3.65656,3.65963,3.65656,3.6571,6500000.0
2009-02-23 22:11:00,3.65884,3.65884,3.65343,3.65343,8250000.0
2009-02-23 22:12:00,3.65511,3.65902,3.65511,3.65671,5500000.0
2009-02-23 22:13:00,3.65723,3.65785,3.65479,3.65626,8130000.0
2009-02-23 22:14:00,3.65838,3.65864,3.65556,3.65782,9250000.0
2009-02-23 22:15:00,3.6563,3.65924,3.65456,3.65456,8250000.0
2009-02-23 22:16:00,3.65818,3.65954,3.6537,3.65772,7750000.0
2009-02-23 22:17:00,3.65919,3.6599,3.65183,3.65697,8500000.0
2009-02-23 22:18:00,3.65889,3.65998,3.65399,3.65857,9250000.0
2009-02-23 22:19:00,3.65729,3.65864,3.65676,3.65819,7000000.0
2009-02-23 22:20:00,3.65803,3.65967,3.65342,3.65967,9750000.0
2009-02-23 22:21:00,3.65964,3.66054,3.65665,3.65665,12250000.0
2009-02-23 22:22:00,3.65834,3.66031,3.65714,3.66023,5750000.0
2009-02-23 22:23:00,3.65855,3.66316,3.65855,3.66258,8630000.0
2009-02-23 22:24:00,3.66035,3.66112,3.65648,3.65959,7750000.0
2009-02-23 22:25:00,3.66031,3.66127,3.65579,3.65865,6250000.0
2009-02-23 22:26:00,3.66055,3.66055,3.65787,3.65787,8500000.0
2009-02-23 22:27:00,3.66026,3.66074,3.65506,3.6596,8500000.0
2009-02-23 22:28:00,3.66039,3.66039,3.65691,3.65807,10250000.0
2009-02-23 22:29:00,3.65853,3.66035,3.65413,3.65955,7750000.0
2009-02-23 22:30:00,3.66014,3.66205,3.65689,3.65689,8000000.0
2009-02-23 22:31:00,3.65894,3.65974,3.65802,3.65819,7750000.0
2009-02-23 22:32:00,3.65688,3.65999,3.65688,3.65928,10500000.0
2009-02-23 22:33:00,3.65697,3.66095,3.65562,3.65888,9250000.0
2009-02-23 22:34:00,3.6599,3.65991,3.65877,3.65877,6250000.0
2009-02-23 22:35:00,3.65612,3.65971,3.65406,3.65682,7500000.0
2009-02-23 22:36:00,3.65915,3.65953,3.6571,3.6571,9250000.0
2009-02-23 22:37:00,3.65529,3.66024,3.65529,3.65988,7250000.0
2009-02-23 22:38:00,3.65832,3.66012,3.65382,3.658,18380000.0
2009-02-23 22:39:00,3.65653,3.65923,3.65492,3.65866,12380000.0
2009-02-23 22:40:00,3.65948,3.66008,3.65668,3.65765,6000000.0
2009-02-23 22:41:00,3.65616,3.66096,3.65561,3.66096,13000000.0
2009-02-23 22:42:00,3.66008,3.66093,3.65916,3.66092,6250000.0
2009-02-23 22:43:00,3.6607,3.6618,3.65776,3.65938,13250000.0
2009-02-23 22:44:00,3.66146,3.66195,3.65818,3.66149,8500000.0
2009-02-23 22:45:00,3.6607,3.66216,3.65604,3.65604,6130000.0
2009-02-23 22:46:00,3.65912,3.66394,3.65912,3.66394,7010000.0
2009-02-23 22:47:00,3.6623,3.66544,3.6623,3.66274,10750000.0
2009-02-23 22:48:00,3.66377,3.66468,3.66204,3.66258,8500000.0
2009-02-23 22:49:00,3.66324,3.66382,3.66078,3.66095,10380000.0
2009-02-23 22:50:00,3.66356,3.66582,3.66003,3.66349,13750000.0
2009-02-23 22:51:00,3.66319,3.66319,3.65813,3.65881,8000000.0
2009-02-23 22:52:00,3.66075,3.66374,3.66075,3.66374,8000000.0
2009-02-23 22:53:00,3.66325,3.66508,3.66158,3.66158,11500000.0
2009-02-23 22:54:00,3.66369,3.66449,3.65846,3.66278,12250000.0
2009-02-23 22:55:00,3.66018,3.66472,3.65993,3.66448,15510000.0
2009-02-23 22:56:00,3.66426,3.66606,3.66409,3.66539,5750000.0
2009-02-23 22:57:00,3.66489,3.66494,3.66211,3.66428,8250000.0
2009-02-23 22:58:00,3.66311,3.66515,3.66296,3.66417,6750000.0
2009-02-23 22:59:00,3.66323,3.66545,3.66021,3.66427,12750000.0
2009-02-23 23:00:00,3.66466,3.66466,3.65427,3.65518,9000000.0
2009-02-23 23:01:00,3.65183,3.6555,3.65056,3.6555,11130000.0
2009-02-23 23:02:00,3.65513,3.65513,3.64989,3.65246,7250000.0
2009-02-23 23:03:00,3.6541,3.6541,3.65083,3.6539,4880000.0
2009-02-23 23:04:00,3.64987,3.65449,3.64987,3.65449,8750000.0
2009-02-23 23:05:00,3.65405,3.6547,3.6527,3.65395,12250000.0
2009-02-23 23:06:00,3.65208,3.65416,3.65088,3.65416,6750000.0
2009-02-23 23:07:00,3.65467,3.65467,3.65137,3.65399,5250000.0
2009-02-23 23:08:00,3.65139,3.65462,3.65132,3.6538,6250000.0
2009-02-23 23:09:00,3.65425,3.65454,3.64959,3.6527,7000000.0
2009-02-23 23:10:00,3.65437,3.65475,3.65213,3.65213,11500000.0
2009-02-23 23:11:00,3.65021,3.65391,3.65021,3.65213,5500000.0
2009-02-23 23:12:00,3.65092,3.6537,3.64905,3.65211,7750000.0
2009-02-23 23:13:00,3.65044,3.65248,3.65006,3.65183,11250000.0
2009-02-23 23:14:00,3.65011,3.65246,3.6483,3.65149,7250000.0
2009-02-23 23:15:00,3.65132,3.65171,3.64907,3.64907,8500000.0
2009-02-23 23:16:00,3.65068,3.65109,3.6481,3.64953,6380000.0
2009-02-23 23:17:00,3.64904,3.65298,3.64832,3.65298,8000000.0
2009-02-23 23:18:00,3.65264,3.65444,3.65001,3.65345,15500000.0
2009-02-23 23:19:00,3.65372,3.65372,3.65029,3.653,11630000.0
2009-02-23 23:20:00,3.65036,3.65465,3.64844,3.65116,9380000.0
2009-02-23 23:21:00,3.65424,3.65696,3.65424,3.65639,5500000.0
2009-02-23 23:22:00,3.65605,3.65681,3.65459,3.65622,7750000.0
2009-02-23 23:23:00,3.6561,3.65643,3.65157,3.65636,9250000.0
2009-02-23 23:24:00,3.65662,3.65705,3.65261,3.65672,10500000.0
2009-02-23 23:25:00,3.65261,3.65689,3.6497,3.6497,10750000.0
2009-02-23 23:26:00,3.65556,3.65564,3.65019,3.65422,5750000.0
2009-02-23 23:27:00,3.65606,3.65614,3.65448,3.65578,5750000.0
2009-02-23 23:28:00,3.65209,3.65755,3.65209,3.65476,8000000.0
2009-02-23 23:29:00,3.65634,3.65634,3.652,3.6539,9630000.0
2009-02-23 23:30:00,3.65582,3.65597,3.65545,3.65581,8250000.0
2009-02-23 23:31:00,3.6538,3.65621,3.65199,3.65544,10130000.0
2009-02-23 23:32:00,3.65652,3.65652,3.65435,3.65617,11000000.0
2009-02-23 23:33:00,3.65282,3.65725,3.65282,3.6552,13000000.0
2009-02-23 23:34:00,3.6527,3.65528,3.65116,3.65523,6380000.0
2009-02-23 23:35:00,3.65351,3.65572,3.65286,3.655,8880000.0
2009-02-23 23:36:00,3.6555,3.6555,3.65159,3.65509,9750000.0
2009-02-23 23:37:00,3.65548,3.65716,3.65453,3.65513,7750000.0
2009-02-23 23:38:00,3.6571,3.65743,3.6557,3.65703,11500000.0
2009-02-23 23:39:00,3.6564,3.65657,3.65315,3.65616,5750000.0
2009-02-23 23:40:00,3.65632,3.65706,3.65311,3.65689,17500000.0
2009-02-23 23:41:00,3.65691,3.6575,3.65316,3.65623,15750000.0
2009-02-23 23:42:00,3.65668,3.65692,3.65636,3.65685,8250000.0
2009-02-23 23:43:00,3.65233,3.65611,3.64978,3.65611,12000000.0
2009-02-23 23:44:00,3.65478,3.65679,3.65373,3.65679,9000000.0
2009-02-23 23:45:00,3.65621,3.65621,3.65117,3.65471,7000000.0
2009-02-23 23:46:00,3.65279,3.65427,3.64455,3.65427,15130000.0
2009-02-23 23:49:00,3.65413,3.65413,3.64862,3.65062,7000000.0
2009-02-23 23:50:00,3.6545,3.65922,3.65223,3.65922,9000000.0
2009-02-23 23:51:00,3.66159,3.66532,3.65722,3.66495,9750000.0
2009-02-23 23:52:00,3.66426,3.66588,3.66296,3.66588,6250000.0
2009-02-23 23:53:00,3.66527,3.66559,3.66392,3.66401,8250000.0
2009-02-23 23:54:00,3.66536,3.66593,3.66391,3.66394,8000000.0
2009-02-23 23:55:00,3.66438,3.66584,3.66382,3.66509,8250000.0
2009-02-23 23:56:00,3.6642,3.6642,3.65837,3.66024,6000000.0
2009-02-23 23:57:00,3.66251,3.66254,3.65953,3.65953,8500000.0
2009-02-23 23:58:00,3.66273,3.66291,3.66016,3.6628,7750000.0
2009-02-23 23:59:00,3.66309,3.66443,3.65974,3.66282,10250000.0
2009-02-24 00:00:00,3.66277,3.66327,3.66141,3.66305,9250000.0
2009-02-24 00:01:00,3.66197,3.66223,3.65839,3.66144,6250000.0
2009-02-24 00:02:00,3.66113,3.6624,3.65964,3.66078,6250000.0
2009-02-24 00:03:00,3.66152,3.66159,3.65762,3.65907,6750000.0
2009-02-24 00:04:00,3.66105,3.66156,3.65704,3.66127,10000000.0
2009-02-24 00:05:00,3.66043,3.66043,3.65629,3.65952,8250000.0
2009-02-24 00:06:00,3.66024,3.66024,3.65707,3.65896,9500000.0
2009-02-24 00:07:00,3.65706,3.66064,3.65683,3.65899,9250000.0
2009-02-24 00:08:00,3.66108,3.6618,3.65744,3.65933,9250000.0
2009-02-24 00:09:00,3.65784,3.66048,3.65693,3.65693,5500000.0
2009-02-24 00:10:00,3.65262,3.65937,3.64247,3.65872,8750000.0
2009-02-24 00:11:00,3.65878,3.66029,3.65658,3.65964,10500000.0
2009-02-24 00:12:00,3.65581,3.65926,3.65581,3.65906,9000000.0
2009-02-24 00:13:00,3.66026,3.66026,3.65571,3.6587,7500000.0
2009-02-24 00:15:00,3.65678,3.65877,3.65545,3.65783,5250000.0
2009-02-24 00:16:00,3.6573,3.66162,3.6573,3.66053,8500000.0
2009-02-24 00:17:00,3.6588,3.6588,3.65499,3.65499,6250000.0
2009-02-24 00:18:00,3.65692,3.6588,3.65686,3.65816,9250000.0
2009-02-24 00:19:00,3.65852,3.65852,3.65432,3.65432,8750000.0
2009-02-24 00:20:00,3.65843,3.65969,3.65695,3.65887,12250000.0
2009-02-24 00:21:00,3.65577,3.65855,3.65548,3.65548,6000000.0
2009-02-24 00:22:00,3.65568,3.65759,3.65568,3.65756,12880000.0
2009-02-24 00:23:00,3.65833,3.65833,3.65202,3.65664,9630000.0
2009-02-24 00:24:00,3.65819,3.65864,3.65622,3.6571,6000000.0
2009-02-24 00:25:00,3.65665,3.65777,3.65213,3.6555,8130000.0
2009-02-24 00:26:00,3.65657,3.6576,3.65236,3.65433,9750000.0
2009-02-24 00:27:00,3.65473,3.65671,3.65353,3.65463,13380000.0
2009-02-24 00:28:00,3.65729,3.65732,3.6531,3.65623,8250000.0
2009-02-24 00:29:00,3.65461,3.65635,3.65228,3.65635,8130000.0
2009-02-24 00:30:00,3.65585,3.65656,3.65504,3.65617,8500000.0
2009-02-24 00:31:00,3.65641,3.65653,3.65265,3.6546,5250000.0
2009-02-24 00:32:00,3.65359,3.65669,3.65196,3.6554,10250000.0
2009-02-24 00:33:00,3.65774,3.65845,3.65692,3.65845,6500000.0
2009-02-24 00:34:00,3.6575,3.65862,3.65358,3.6585,6130000.0
2009-02-24 00:35:00,3.65683,3.6599,3.65333,3.65687,14500000.0
2009-02-24 00:36:00,3.65855,3.65905,3.65408,3.65905,6250000.0
2009-02-24 00:37:00,3.65404,3.65893,3.65404,3.6575,8000000.0
2009-02-24 00:38:00,3.65771,3.6596,3.65684,3.65828,7000000.0
2009-02-24 00:39:00,3.65994,3.65994,3.65613,3.6574,6130000.0
2009-02-24 00:40:00,3.6537,3.65858,3.6537,3.65813,12750000.0
2009-02-24 00:41:00,3.659,3.66022,3.65774,3.65844,8000000.0
2009-02-24 00:42:00,3.65812,3.6599,3.65605,3.65779,6250000.0
2009-02-24 00:43:00,3.65763,3.66095,3.65763,3.65989,7750000.0
2009-02-24 00:44:00,3.65827,3.66116,3.6563,3.66002,13250000.0
2009-02-24 00:45:00,3.65966,3.66104,3.65887,3.66089,11750000.0
2009-02-24 00:46:00,3.65979,3.66185,3.65842,3.66082,9250000.0
2009-02-24 00:47:00,3.6605,3.6605,3.65579,3.6586,8250000.0
2009-02-24 00:48:00,3.65462,3.65828,3.65004,3.6502,13000000.0
2009-02-24 00:50:00,3.65794,3.65811,3.65022,3.65022,13750000.0
2009-02-24 00:51:00,3.65897,3.65968,3.65897,3.65913,19500000.0
2009-02-24 00:52:00,3.65828,3.65901,3.65656,3.65789,10000000.0
2009-02-24 00:53:00,3.65596,3.65849,3.65164,3.65693,10750000.0
2009-02-24 00:54:00,3.65845,3.65924,3.65681,3.65924,11250000.0
2009-02-24 00:55:00,3.65847,3.6601,3.65825,3.65839,7500000.0
2009-02-24 00:56:00,3.65771,3.65771,3.649,3.64986,14250000.0
2009-02-24 00:57:00,3.6569,3.65738,3.65017,3.65738,8500000.0
2009-02-24 00:58:00,3.65675,3.65675,3.64772,3.65578,14250000.0
2009-02-24 00:59:00,3.65596,3.6561,3.64888,3.6561,10000000.0
2009-02-24 01:00:00,3.65588,3.65588,3.64931,3.64946,9000000.0
2009-02-24 01:01:00,3.6557,3.65604,3.64968,3.6502,13000000.0
2009-02-24 01:02:00,3.65567,3.65611,3.64811,3.65474,11500000.0
2009-02-24 01:03:00,3.65509,3.6555,3.64753,3.64753,9000000.0
2009-02-24 01:04:00,3.65744,3.65744,3.65125,3.65494,5750000.0
2009-02-24 01:05:00,3.65464,3.65541,3.6476,3.6476,9250000.0
2009-02-24 01:06:00,3.65447,3.65637,3.64961,3.65637,9750000.0
2009-02-24 01:07:00,3.65504,3.65668,3.65063,3.65476,10750000.0
2009-02-24 01:09:00,3.65703,3.65703,3.64802,3.65562,5750000.0
2009-02-24 01:10:00,3.6564,3.6564,3.64653,3.65517,8500000.0
2009-02-24 01:11:00,3.65739,3.65775,3.65277,3.65676,13750000.0
2009-02-24 01:12:00,3.6573,3.6577,3.65683,3.65703,5750000.0
2009-02-24 01:15:00,3.65746,3.65791,3.65631,3.65717,6750000.0
2009-02-24 01:16:00,3.65653,3.65688,3.64784,3.64784,13500000.0
2009-02-24 01:17:00,3.65684,3.65684,3.6489,3.65343,15250000.0
2009-02-24 01:19:00,3.65529,3.6578,3.65529,3.65717,9250000.0
2009-02-24 01:20:00,3.65513,3.65513,3.64894,3.64894,6250000.0
2009-02-24 01:21:00,3.65554,3.65764,3.65361,3.65679,7750000.0
2009-02-24 01:22:00,3.65735,3.65735,3.6492,3.65583,6250000.0
2009-02-24 01:23:00,3.65521,3.65613,3.65016,3.65613,9750000.0
2009-02-24 01:24:00,3.65282,3.65631,3.64991,3.65439,5630000.0
2009-02-24 01:25:00,3.65707,3.65707,3.64869,3.65676,11500000.0
2009-02-24 01:26:00,3.65114,3.65707,3.65055,3.65371,12630000.0
2009-02-24 01:27:00,3.65553,3.65734,3.64935,3.65586,9260000.0
2009-02-24 01:28:00,3.64865,3.65668,3.64865,3.65597,10380000.0
2009-02-24 01:29:00,3.65664,3.65664,3.64941,3.64953,6000000.0
2009-02-24 01:30:00,3.6581,3.6581,3.65107,3.65229,7000000.0
2009-02-24 01:31:00,3.65897,3.65897,3.64747,3.64931,7000000.0
2009-02-24 01:32:00,3.65897,3.65897,3.65473,3.65866,12500000.0
2009-02-24 01:33:00,3.65913,3.65931,3.65076,3.65165,7880000.0
2009-02-24 01:34:00,3.65482,3.65619,3.65151,3.65528,8250000.0
2009-02-24 01:35:00,3.65848,3.65849,3.65034,3.65034,9130000.0
2009-02-24 01:36:00,3.65149,3.65854,3.65149,3.65854,7250000.0
2009-02-24 01:37:00,3.65668,3.66166,3.65603,3.65762,11250000.0
2009-02-24 01:38:00,3.65299,3.65812,3.65293,3.65812,6750000.0
2009-02-24 01:39:00,3.65946,3.66059,3.65612,3.65984,5500000.0
2009-02-24 01:40:00,3.65858,3.65858,3.64867,3.64867,9250000.0
2009-02-24 01:41:00,3.65836,3.65935,3.65409,3.65935,10000000.0
2009-02-24 01:42:00,3.65657,3.65885,3.64998,3.6556,9250000.0
2009-02-24 01:43:00,3.65775,3.65898,3.65057,3.65172,8500000.0
2009-02-24 01:44:00,3.66032,3.66093,3.65473,3.66031,13500000.0
2009-02-24 01:45:00,3.65992,3.6604,3.65459,3.6599,11130000.0
2009-02-24 01:46:00,3.65934,3.65934,3.65264,3.65512,8750000.0
2009-02-24 01:47:00,3.65673,3.65768,3.6531,3.65768,10750000.0
2009-02-24 01:48:00,3.65342,3.65635,3.65048,3.65635,7250000.0
2009-02-24 01:49:00,3.65709,3.65709,3.6491,3.65548,8500000.0
2009-02-24 01:50:00,3.64737,3.65829,3.64737,3.65079,8500000.0
2009-02-24 01:51:00,3.65743,3.65757,3.6522,3.65757,5500000.0
2009-02-24 01:52:00,3.65825,3.66017,3.65133,3.65988,9500000.0
2009-02-24 01:53:00,3.65731,3.6635,3.65471,3.65948,6750000.0
2009-02-24 01:54:00,3.66081,3.66381,3.65522,3.66381,8500000.0
2009-02-24 01:55:00,3.66074,3.66329,3.65642,3.66329,14250000.0
2009-02-24 01:56:00,3.66019,3.66455,3.65404,3.66455,7250000.0
2009-02-24 01:57:00,3.66393,3.66574,3.65638,3.66574,15380000.0
2009-02-24 01:58:00,3.66618,3.66789,3.66391,3.66728,5500000.0
2009-02-24 02:01:00,3.66554,3.66554,3.66466,3.66466,7000000.0
2009-02-24 02:02:00,3.66542,3.66542,3.66092,3.66092,10880000.0
2009-02-24 02:03:00,3.66507,3.66657,3.66294,3.66628,11000000.0
2009-02-24 02:04:00,3.6638,3.6638,3.65675,3.66247,6750000.0
2009-02-24 02:05:00,3.66437,3.66437,3.65593,3.65914,6000000.0
2009-02-24 02:06:00,3.66365,3.66365,3.65742,3.66081,6000000.0
2009-02-24 02:07:00,3.66539,3.66539,3.65613,3.65613,6000000.0
2009-02-24 02:08:00,3.65734,3.6644,3.65734,3.66332,8000000.0
2009-02-24 02:09:00,3.66742,3.66742,3.65636,3.66273,6250000.0
2009-02-24 02:10:00,3.66563,3.66657,3.65835,3.66657,7380000.0
2009-02-24 02:11:00,3.66514,3.66833,3.66252,3.66833,6750000.0
2009-02-24 02:12:00,3.66578,3.66755,3.65878,3.66755,6250000.0
2009-02-24 02:13:00,3.66057,3.66405,3.66044,3.66405,8250000.0
2009-02-24 02:14:00,3.66545,3.66586,3.65976,3.66586,8250000.0
2009-02-24 02:15:00,3.66575,3.66575,3.6591,3.66282,6500000.0
2009-02-24 02:16:00,3.65928,3.66659,3.65928,3.66458,9250000.0
2009-02-24 02:17:00,3.6683,3.6683,3.66091,3.66735,10000000.0
2009-02-24 02:18:00,3.66705,3.66714,3.66175,3.66714,7500000.0
2009-02-24 02:19:00,3.65843,3.66579,3.65843,3.66534,8750000.0
2009-02-24 02:20:00,3.6686,3.6686,3.65712,3.66688,8750000.0
2009-02-24 02:21:00,3.66567,3.66771,3.66208,3.66546,6000000.0
2009-02-24 02:22:00,3.66789,3.66838,3.65859,3.66639,6500000.0
2009-02-24 02:23:00,3.66562,3.6681,3.66196,3.66679,5500000.0
2009-02-24 02:24:00,3.66557,3.66708,3.66202,3.66708,6250000.0
2009-02-24 02:25:00,3.66456,3.66571,3.65931,3.66571,6750000.0
2009-02-24 02:26:00,3.66585,3.66731,3.65974,3.66731,22270000.0
2009-02-24 02:27:00,3.66446,3.66685,3.66005,3.66674,8000000.0
2009-02-24 02:28:00,3.66564,3.66582,3.65662,3.6621,18250000.0
2009-02-24 02:29:00,3.66618,3.66618,3.65829,3.66278,8750000.0
2009-02-24 02:30:00,3.65631,3.66313,3.65631,3.66313,7500000.0
2009-02-24 02:31:00,3.65759,3.66639,3.65589,3.65741,21380000.0
2009-02-24 02:32:00,3.6641,3.6653,3.65651,3.6653,7500000.0
2009-02-24 02:33:00,3.66423,3.66423,3.65602,3.66313,6250000.0
2009-02-24 02:34:00,3.66172,3.66339,3.65843,3.66339,10250000.0
2009-02-24 02:35:00,3.6582,3.66322,3.6582,3.66194,5880000.0
2009-02-24 02:36:00,3.65387,3.66175,3.65387,3.66076,9380000.0
2009-02-24 02:37:00,3.66128,3.66312,3.65442,3.66137,9250000.0
2009-02-24 02:38:00,3.65632,3.66309,3.65632,3.66308,12250000.0
2009-02-24 02:39:00,3.65445,3.66557,3.65445,3.66557,7500000.0
2009-02-24 02:40:00,3.66583,3.66583,3.65566,3.66067,8750000.0
2009-02-24 02:41:00,3.65426,3.66499,3.65426,3.66499,5750000.0
2009-02-24 02:42:00,3.66376,3.66792,3.65698,3.66792,9380000.0
2009-02-24 02:43:00,3.6675,3.66865,3.66329,3.66865,7750000.0
2009-02-24 02:44:00,3.66674,3.66808,3.66478,3.66716,10250000.0
2009-02-24 02:45:00,3.6667,3.67108,3.6667,3.67108,8250000.0
2009-02-24 02:46:00,3.67106,3.67144,3.6696,3.67119,5750000.0
2009-02-24 02:47:00,3.66977,3.6716,3.66977,3.67101,6750000.0
2009-02-24 02:48:00,3.67209,3.67289,3.66906,3.66906,7380000.0
2009-02-24 02:49:00,3.6729,3.67299,3.6665,3.66993,11880000.0
2009-02-24 02:50:00,3.6719,3.67388,3.66883,3.67316,6250000.0
2009-02-24 02:51:00,3.67009,3.67351,3.67009,3.67351,7250000.0
2009-02-24 02:52:00,3.67301,3.67301,3.66747,3.66903,10000000.0
2009-02-24 02:53:00,3.6708,3.67642,3.67064,3.67404,7750000.0
2009-02-24 02:54:00,3.6769,3.68002,3.67657,3.6769,7750000.0
2009-02-24 02:55:00,3.6761,3.6761,3.66156,3.67385,5250000.0
2009-02-24 02:56:00,3.67648,3.67793,3.673,3.67472,7000000.0
2009-02-24 02:57:00,3.6788,3.67918,3.67577,3.67918,8630000.0
2009-02-24 02:58:00,3.67849,3.67849,3.6771,3.67773,7130000.0
2009-02-24 02:59:00,3.67648,3.67678,3.67143,3.67143,13500000.0
2009-02-24 03:00:00,3.67592,3.67592,3.67283,3.67377,5500000.0
2009-02-24 03:01:00,3.67701,3.67701,3.67053,3.67372,10250000.0
2009-02-24 03:02:00,3.67529,3.67548,3.67123,3.67123,5880000.0
2009-02-24 03:03:00,3.67624,3.67661,3.67159,3.67357,5250000.0
2009-02-24 03:04:00,3.67413,3.67651,3.67299,3.67559,6250000.0
2009-02-24 03:05:00,3.67155,3.6767,3.67155,3.67648,6500000.0
2009-02-24 03:06:00,3.67185,3.67526,3.66881,3.67236,10250000.0
2009-02-24 03:07:00,3.67498,3.67519,3.67174,3.67348,7000000.0
2009-02-24 03:08:00,3.6723,3.67398,3.67209,3.67232,8750000.0
2009-02-24 03:09:00,3.67077,3.67312,3.66957,3.67312,9750000.0
2009-02-24 03:10:00,3.67222,3.67243,3.6698,3.67225,11500000.0
2009-02-24 03:11:00,3.6697,3.672,3.66781,3.67137,9000000.0
2009-02-24 03:12:00,3.67115,3.67306,3.67056,3.6723,6000000.0
2009-02-24 03:13:00,3.67158,3.6718,3.66899,3.6718,6250000.0
2009-02-24 03:14:00,3.67131,3.67131,3.66791,3.66791,5630000.0
2009-02-24 03:15:00,3.67044,3.67044,3.66484,3.66932,8000000.0
2009-02-24 03:16:00,3.66909,3.66961,3.66661,3.66961,5500000.0
2009-02-24 03:17:00,3.66828,3.6701,3.66828,3.66967,13000000.0
2009-02-24 03:18:00,3.67031,3.67167,3.66601,3.67067,10500000.0
2009-02-24 03:19:00,3.67238,3.67238,3.66799,3.66997,10750000.0
2009-02-24 03:20:00,3.6709,3.6709,3.66769,3.66769,8130000.0
2009-02-24 03:21:00,3.66754,3.67147,3.66605,3.67015,11250000.0
2009-02-24 03:22:00,3.66652,3.66949,3.66652,3.66949,5880000.0
2009-02-24 03:23:00,3.66926,3.66926,3.66642,3.66642,6750000.0
2009-02-24 03:24:00,3.66735,3.66978,3.66735,3.66929,7500000.0
2009-02-24 03:25:00,3.66938,3.66938,3.66559,3.66722,4880000.0
2009-02-24 03:26:00,3.66535,3.66888,3.66535,3.66826,9250000.0
2009-02-24 03:27:00,3.66367,3.66852,3.66367,3.66759,6000000.0
2009-02-24 03:28:00,3.66526,3.66721,3.66414,3.66414,8250000.0
2009-02-24 03:29:00,3.66699,3.66851,3.66425,3.66712,11750000.0
2009-02-24 03:30:00,3.66606,3.66932,3.66541,3.6691,10250000.0
2009-02-24 03:31:00,3.67118,3.67118,3.66533,3.66992,11510000.0
2009-02-24 03:32:00,3.67045,3.67045,3.66647,3.66984,11750000.0
2009-02-24 03:33:00,3.66997,3.66997,3.66546,3.66726,11500000.0
2009-02-24 03:34:00,3.66609,3.66968,3.66602,3.66608,7250000.0
2009-02-24 03:35:00,3.6688,3.67106,3.6688,3.66984,5250000.0
2009-02-24 03:36:00,3.67014,3.67016,3.66485,3.66485,9890000.0
2009-02-24 03:37:00,3.66792,3.67076,3.66565,3.66924,11250000.0
2009-02-24 03:38:00,3.66918,3.66918,3.66292,3.66292,10380000.0
2009-02-24 03:39:00,3.67021,3.67021,3.66661,3.6681,13250000.0
2009-02-24 03:40:00,3.66799,3.66804,3.66543,3.66774,7250000.0
2009-02-24 03:41:00,3.6673,3.6673,3.6615,3.66613,7000000.0
2009-02-24 03:42:00,3.66734,3.66794,3.66583,3.66759,9500000.0
2009-02-24 03:43:00,3.66426,3.66858,3.66426,3.6681,10000000.0
2009-02-24 03:44:00,3.66736,3.66793,3.66607,3.6673,9130000.0
2009-02-24 03:45:00,3.66757,3.66792,3.66589,3.66781,13750000.0
2009-02-24 03:46:00,3.66702,3.66804,3.666,3.66757,8500000.0
2009-02-24 03:47:00,3.66792,3.66796,3.66663,3.66761,5250000.0
2009-02-24 03:48:00,3.66774,3.66774,3.66258,3.66642,10000000.0
2009-02-24 03:49:00,3.66673,3.66687,3.6649,3.66538,10750000.0
2009-02-24 03:50:00,3.66673,3.66693,3.66592,3.66592,8500000.0
2009-02-24 03:52:00,3.66705,3.66705,3.66277,3.66688,9000000.0
2009-02-24 03:53:00,3.66703,3.66728,3.66584,3.66728,11500000.0
2009-02-24 03:54:00,3.66638,3.66711,3.66352,3.66655,11000000.0
2009-02-24 03:55:00,3.66677,3.66677,3.66131,3.666,8500000.0
2009-02-24 03:56:00,3.66607,3.66615,3.66444,3.66565,6750000.0
2009-02-24 03:57:00,3.66677,3.66708,3.66161,3.66475,9000000.0
2009-02-24 03:58:00,3.66657,3.66691,3.66422,3.66668,10250000.0
2009-02-24 03:59:00,3.66699,3.6675,3.66342,3.66554,6000000.0
2009-02-24 04:00:00,3.66686,3.66769,3.66401,3.66685,5250000.0
2009-02-24 04:01:00,3.66683,3.66858,3.66354,3.66858,13500000.0
2009-02-24 04:02:00,3.6679,3.6694,3.66502,3.6692,5500000.0
2009-02-24 04:03:00,3.6692,3.6692,3.66733,3.66897,7500000.0
2009-02-24 04:04:00,3.66934,3.66935,3.66499,3.66877,7500000.0
2009-02-24 04:05:00,3.6676,3.66962,3.66724,3.66898,6380000.0
2009-02-24 04:06:00,3.66974,3.66974,3.66569,3.6688,8000000.0
2009-02-24 04:07:00,3.66958,3.66958,3.66432,3.66902,11880000.0
2009-02-24 04:08:00,3.66819,3.66853,3.66689,3.668,9380000.0
2009-02-24 04:09:00,3.66839,3.66839,3.66618,3.66673,9750000.0
2009-02-24 04:10:00,3.66671,3.66781,3.66342,3.66691,6250000.0
2009-02-24 04:11:00,3.66371,3.66832,3.66371,3.6683,5500000.0
2009-02-24 04:12:00,3.66678,3.66838,3.66389,3.66833,7500000.0
2009-02-24 04:13:00,3.66703,3.66851,3.66458,3.66642,5750000.0
2009-02-24 04:14:00,3.66981,3.66981,3.6641,3.66817,9500000.0
2009-02-24 04:15:00,3.66862,3.66947,3.66505,3.66505,7250000.0
2009-02-24 04:16:00,3.6689,3.66909,3.66747,3.66775,6130000.0
2009-02-24 04:17:00,3.66904,3.66904,3.66509,3.66762,8500000.0
2009-02-24 04:18:00,3.66753,3.66785,3.66633,3.66778,12500000.0
2009-02-24 04:19:00,3.66733,3.66883,3.66499,3.66798,12500000.0
2009-02-24 04:20:00,3.66753,3.66865,3.66376,3.66794,7630000.0
2009-02-24 04:21:00,3.66708,3.66897,3.66629,3.66864,9500000.0
2009-02-24 04:22:00,3.66626,3.6688,3.66619,3.66783,10380000.0
2009-02-24 04:24:00,3.66617,3.66831,3.66589,3.66798,7500000.0
2009-02-24 04:25:00,3.66757,3.66757,3.66364,3.66364,5250000.0
2009-02-24 04:26:00,3.66775,3.66868,3.66655,3.66743,8250000.0
2009-02-24 04:27:00,3.66335,3.66766,3.66335,3.66735,10500000.0
2009-02-24 04:28:00,3.66776,3.66869,3.66545,3.66545,6380000.0
2009-02-24 04:29:00,3.66508,3.66902,3.66217,3.66217,10750000.0
2009-02-24 04:30:00,3.66797,3.66797,3.66343,3.66343,5500000.0
2009-02-24 04:31:00,3.66535,3.66906,3.66353,3.66788,8000000.0
2009-02-24 04:32:00,3.66689,3.66813,3.66329,3.66585,8500000.0
2009-02-24 04:33:00,3.66579,3.66677,3.66353,3.6657,6000000.0
2009-02-24 04:34:00,3.666,3.66757,3.66577,3.66719,7500000.0
2009-02-24 04:35:00,3.6681,3.66872,3.66628,3.66809,6500000.0
2009-02-24 04:36:00,3.6676,3.6676,3.66156,3.66625,11750000.0
2009-02-24 04:37:00,3.66855,3.66855,3.6634,3.66783,5250000.0
2009-02-24 04:38:00,3.6664,3.66823,3.66275,3.66823,5250000.0
2009-02-24 04:39:00,3.66819,3.66823,3.66516,3.66516,6250000.0
2009-02-24 04:40:00,3.66838,3.66838,3.66277,3.66826,8380000.0
2009-02-24 04:41:00,3.66793,3.6683,3.66566,3.66823,6250000.0
2009-02-24 04:42:00,3.66851,3.66851,3.66518,3.6678,9750000.0
2009-02-24 04:43:00,3.66849,3.66904,3.66686,3.66904,7250000.0
2009-02-24 04:44:00,3.66931,3.66931,3.66551,3.6687,9750000.0
2009-02-24 04:45:00,3.66875,3.66887,3.66665,3.66869,7750000.0
2009-02-24 04:46:00,3.66633,3.66869,3.66561,3.66785,8380000.0
2009-02-24 04:47:00,3.66948,3.67036,3.66707,3.66811,8000000.0
2009-02-24 04:48:00,3.66962,3.67033,3.66705,3.67033,17750000.0
2009-02-24 04:49:00,3.67034,3.67034,3.66588,3.66991,12000000.0
2009-02-24 04:50:00,3.67043,3.67043,3.66571,3.6685,7880000.0
2009-02-24 04:51:00,3.66784,3.67037,3.66624,3.66978,7750000.0
2009-02-24 04:52:00,3.67005,3.67107,3.6688,3.6708,5250000.0
2009-02-24 04:53:00,3.66922,3.67131,3.66508,3.66994,12500000.0
2009-02-24 04:54:00,3.67086,3.67086,3.66769,3.67018,8250000.0
2009-02-24 04:55:00,3.6687,3.67108,3.6687,3.67105,7630000.0
2009-02-24 04:56:00,3.67178,3.67178,3.66678,3.66916,7750000.0
2009-02-24 04:57:00,3.66798,3.67117,3.66796,3.66885,7630000.0
2009-02-24 04:58:00,3.67034,3.67212,3.66483,3.66929,5750000.0
2009-02-24 04:59:00,3.66768,3.66969,3.66464,3.66701,9250000.0
2009-02-24 05:00:00,3.67078,3.67078,3.66555,3.66965,10380000.0
2009-02-24 05:01:00,3.66819,3.66955,3.66671,3.66712,10500000.0
2009-02-24 05:02:00,3.66944,3.66996,3.66533,3.66996,13000000.0
2009-02-24 05:03:00,3.66951,3.66972,3.66692,3.66825,7750000.0
2009-02-24 05:04:00,3.66801,3.66801,3.6649,3.66609,9130000.0
2009-02-24 05:05:00,3.66394,3.66738,3.66337,3.66571,10000000.0
2009-02-24 05:06:00,3.66292,3.66838,3.66292,3.66757,10250000.0
2009-02-24 05:07:00,3.66539,3.66738,3.66367,3.6672,7500000.0
2009-02-24 05:08:00,3.66751,3.66901,3.66712,3.66787,5250000.0
2009-02-24 05:09:00,3.66682,3.66793,3.66407,3.66793,8750000.0
2009-02-24 05:10:00,3.6671,3.66862,3.66502,3.66845,8880000.0
2009-02-24 05:11:00,3.66868,3.66868,3.66096,3.66736,12750000.0
2009-02-24 05:12:00,3.66771,3.66901,3.66505,3.66666,9630000.0
2009-02-24 05:13:00,3.66742,3.66742,3.66244,3.66407,12000000.0
2009-02-24 05:14:00,3.66631,3.66694,3.66528,3.66638,13380000.0
2009-02-24 05:15:00,3.66578,3.66578,3.66212,3.66212,7500000.0
2009-02-24 05:16:00,3.66445,3.66763,3.66445,3.66761,9250000.0
2009-02-24 05:17:00,3.66583,3.66724,3.66036,3.66724,7630000.0
2009-02-24 05:18:00,3.66674,3.66744,3.66167,3.66286,7750000.0
2009-02-24 05:19:00,3.66677,3.66677,3.66229,3.66523,8000000.0
2009-02-24 05:20:00,3.66567,3.66567,3.66105,3.66469,9750000.0
2009-02-24 05:21:00,3.66465,3.66553,3.66317,3.66529,5500000.0
2009-02-24 05:22:00,3.66443,3.66443,3.66199,3.66199,9750000.0
2009-02-24 05:23:00,3.66499,3.66537,3.66012,3.66233,17500000.0
2009-02-24 05:24:00,3.66544,3.66574,3.66019,3.66516,15750000.0
2009-02-24 05:25:00,3.66497,3.66497,3.65956,3.66312,7000000.0
2009-02-24 05:26:00,3.66387,3.66487,3.6607,3.66446,16630000.0
2009-02-24 05:27:00,3.66528,3.66545,3.66294,3.66464,8880000.0
2009-02-24 05:28:00,3.66616,3.66616,3.661,3.661,5250000.0
2009-02-24 05:29:00,3.66179,3.66476,3.66179,3.66263,11500000.0
2009-02-24 05:30:00,3.66289,3.66504,3.66246,3.66399,10500000.0
2009-02-24 05:31:00,3.66465,3.66465,3.66017,3.66427,8750000.0
2009-02-24 05:32:00,3.66273,3.66482,3.66179,3.66293,8750000.0
2009-02-24 05:33:00,3.66452,3.66618,3.66336,3.66511,10750000.0
2009-02-24 05:34:00,3.66444,3.6654,3.66088,3.6654,5750000.0
2009-02-24 05:35:00,3.6622,3.66599,3.66154,3.66599,6260000.0
2009-02-24 05:36:00,3.66519,3.6667,3.66055,3.66581,8500000.0
2009-02-24 05:37:00,3.66565,3.66713,3.6638,3.66397,5630000.0
2009-02-24 05:38:00,3.66638,3.66638,3.66174,3.66442,6250000.0
2009-02-24 05:39:00,3.66407,3.66428,3.66398,3.66412,8750000.0
2009-02-24 05:40:00,3.66495,3.66698,3.66213,3.66698,7500000.0
2009-02-24 05:41:00,3.66729,3.66729,3.66337,3.66566,5750000.0
2009-02-24 05:42:00,3.66772,3.66772,3.66263,3.66583,10000000.0
2009-02-24 05:43:00,3.66787,3.66787,3.66121,3.66726,12130000.0
2009-02-24 05:44:00,3.66713,3.66718,3.66275,3.66657,8750000.0
2009-02-24 05:45:00,3.66743,3.66803,3.6652,3.66702,11880000.0
2009-02-24 05:46:00,3.66789,3.66872,3.66422,3.66646,9750000.0
2009-02-24 05:47:00,3.66418,3.6685,3.66418,3.66587,14260000.0
2009-02-24 05:48:00,3.66781,3.66808,3.66183,3.66628,14750000.0
2009-02-24 05:49:00,3.66626,3.66639,3.66163,3.66163,20250000.0
2009-02-24 05:50:00,3.66432,3.66599,3.65923,3.66381,11250000.0
2009-02-24 05:51:00,3.66351,3.66569,3.66065,3.66423,19250000.0
2009-02-24 05:52:00,3.66321,3.66478,3.66139,3.66424,13500000.0
2009-02-24 05:53:00,3.66077,3.6648,3.66071,3.66449,5500000.0
2009-02-24 05:54:00,3.66611,3.66611,3.66351,3.66351,5250000.0
2009-02-24 05:55:00,3.66565,3.6673,3.66275,3.66621,17750000.0
2009-02-24 05:56:00,3.66283,3.66781,3.66283,3.66623,5250000.0
2009-02-24 05:57:00,3.66749,3.66749,3.66301,3.66633,24500000.0
2009-02-24 05:58:00,3.66695,3.66695,3.66262,3.66572,6250000.0
2009-02-24 05:59:00,3.66649,3.66804,3.66188,3.6661,19000000.0
2009-02-24 06:00:00,3.66249,3.66736,3.66249,3.6652,9250000.0
2009-02-24 06:01:00,3.66652,3.66674,3.66419,3.66419,8500000.0
2009-02-24 06:02:00,3.66232,3.66605,3.66232,3.66335,10250000.0
2009-02-24 06:03:00,3.66174,3.66609,3.66174,3.66609,5500000.0
2009-02-24 06:04:00,3.66684,3.6672,3.66391,3.6672,9500000.0
2009-02-24 06:05:00,3.66518,3.66673,3.66411,3.66608,9250000.0
2009-02-24 06:06:00,3.66432,3.66669,3.66432,3.66669,8880000.0
2009-02-24 06:07:00,3.66666,3.66708,3.66472,3.66533,11500000.0
2009-02-24 06:08:00,3.6665,3.6665,3.66206,3.66206,7630000.0
2009-02-24 06:09:00,3.66506,3.66506,3.66088,3.66272,8500000.0
2009-02-24 06:10:00,3.66097,3.66531,3.66097,3.66453,5500000.0
2009-02-24 06:11:00,3.66385,3.6643,3.6613,3.66368,9250000.0
2009-02-24 06:12:00,3.66516,3.66521,3.6617,3.6633,10500000.0
2009-02-24 06:13:00,3.65967,3.66509,3.65967,3.66445,5750000.0
2009-02-24 06:14:00,3.66345,3.66528,3.66337,3.66506,11000000.0
2009-02-24 06:15:00,3.66458,3.66458,3.6606,3.66406,5250000.0
2009-02-24 06:16:00,3.66175,3.66369,3.66175,3.66355,8000000.0
2009-02-24 06:17:00,3.66331,3.66345,3.66243,3.66345,11130000.0
2009-02-24 06:18:00,3.65935,3.66396,3.65935,3.66243,7250000.0
2009-02-24 06:19:00,3.66351,3.66398,3.66053,3.66387,5250000.0
2009-02-24 06:20:00,3.66261,3.66429,3.66025,3.66346,8500000.0
2009-02-24 06:21:00,3.66056,3.66332,3.65985,3.66111,10250000.0
2009-02-24 06:22:00,3.66376,3.66376,3.65796,3.66175,7630000.0
2009-02-24 06:23:00,3.66209,3.66209,3.65979,3.66155,9880000.0
2009-02-24 06:24:00,3.66183,3.66193,3.65541,3.65541,8750000.0
2009-02-24 06:25:00,3.66071,3.66071,3.6585,3.65979,7750000.0
2009-02-24 06:26:00,3.66177,3.66285,3.65867,3.66095,6630000.0
2009-02-24 06:27:00,3.66194,3.66194,3.65785,3.65867,6130000.0
2009-02-24 06:28:00,3.66036,3.66268,3.65821,3.66017,7500000.0
2009-02-24 06:29:00,3.66097,3.66269,3.6563,3.66074,9500000.0
2009-02-24 06:30:00,3.6615,3.6615,3.65572,3.65934,8250000.0
2009-02-24 06:31:00,3.66121,3.66168,3.65671,3.65919,6500000.0
2009-02-24 06:32:00,3.65654,3.66103,3.65654,3.65818,7750000.0
2009-02-24 06:33:00,3.66233,3.66233,3.65942,3.66152,10130000.0
2009-02-24 06:34:00,3.65952,3.66245,3.65807,3.66245,8130000.0
2009-02-24 06:35:00,3.66217,3.66217,3.65928,3.66041,6750000.0
2009-02-24 06:36:00,3.66172,3.66172,3.66022,3.66103,6500000.0
2009-02-24 06:37:00,3.66002,3.66267,3.65731,3.66267,8250000.0
2009-02-24 06:38:00,3.66142,3.66293,3.65988,3.66164,8380000.0
2009-02-24 06:39:00,3.6628,3.66415,3.65877,3.66395,5630000.0
2009-02-24 06:40:00,3.66411,3.66454,3.66281,3.66335,6000000.0
2009-02-24 06:41:00,3.66364,3.66497,3.65842,3.66497,7630000.0
2009-02-24 06:42:00,3.66402,3.66489,3.66047,3.66125,8000000.0
2009-02-24 06:43:00,3.66119,3.66303,3.6585,3.66176,9260000.0
2009-02-24 06:44:00,3.65871,3.66424,3.65871,3.66369,8500000.0
2009-02-24 06:45:00,3.66306,3.66364,3.65866,3.65866,11630000.0
2009-02-24 06:46:00,3.66478,3.66533,3.66089,3.66533,11000000.0
2009-02-24 06:47:00,3.66191,3.6646,3.66095,3.66266,7500000.0
2009-02-24 06:48:00,3.66473,3.66473,3.66112,3.66354,7750000.0
2009-02-24 06:49:00,3.66384,3.66576,3.66139,3.66139,7250000.0
2009-02-24 06:50:00,3.66415,3.66516,3.66106,3.662,10000000.0
2009-02-24 06:51:00,3.66392,3.66392,3.66089,3.6634,12000000.0
2009-02-24 06:52:00,3.66158,3.66391,3.66048,3.66297,13250000.0
2009-02-24 06:53:00,3.66221,3.66367,3.66079,3.66079,6000000.0
2009-02-24 06:54:00,3.66318,3.66347,3.66091,3.66114,7750000.0
2009-02-24 06:55:00,3.6626,3.66347,3.66084,3.66208,6380000.0
2009-02-24 06:56:00,3.66331,3.66331,3.66071,3.66071,9250000.0
2009-02-24 06:57:00,3.66066,3.6641,3.66066,3.66123,11380000.0
2009-02-24 06:58:00,3.66057,3.66218,3.65794,3.66074,6000000.0
2009-02-24 06:59:00,3.66047,3.66261,3.65864,3.6612,7500000.0
2009-02-24 07:00:00,3.66272,3.66361,3.65955,3.66262,9750000.0
2009-02-24 07:01:00,3.66225,3.663,3.65914,3.663,10250000.0
2009-02-24 07:02:00,3.66392,3.66497,3.66092,3.6643,10750000.0
2009-02-24 07:03:00,3.66072,3.66337,3.65915,3.65915,5500000.0
2009-02-24 07:04:00,3.66248,3.66311,3.65761,3.66214,9250000.0
2009-02-24 07:05:00,3.66249,3.66588,3.6623,3.66388,7250000.0
2009-02-24 07:06:00,3.6614,3.66265,3.65782,3.66217,9000000.0
2009-02-24 07:07:00,3.66178,3.66178,3.65701,3.65817,12500000.0
2009-02-24 07:08:00,3.65753,3.65879,3.65328,3.65419,10500000.0
2009-02-24 07:09:00,3.65779,3.65948,3.65608,3.65792,11750000.0
2009-02-24 07:10:00,3.65751,3.65941,3.65397,3.65861,8250000.0
2009-02-24 07:11:00,3.65966,3.65966,3.65604,3.65693,7880000.0
2009-02-24 07:12:00,3.65844,3.65982,3.65525,3.65925,9500000.0
2009-02-24 07:13:00,3.65943,3.65943,3.6557,3.65705,7500000.0
2009-02-24 07:14:00,3.65893,3.65998,3.65699,3.65854,8000000.0
2009-02-24 07:15:00,3.66044,3.66385,3.65708,3.66219,12000000.0
2009-02-24 07:16:00,3.66022,3.66214,3.65845,3.66156,4880000.0
2009-02-24 07:17:00,3.66112,3.66374,3.6594,3.66298,13250000.0
2009-02-24 07:18:00,3.6646,3.6646,3.65901,3.66213,21500000.0
2009-02-24 07:19:00,3.66536,3.66536,3.65949,3.66386,18760000.0
2009-02-24 07:20:00,3.65981,3.66502,3.65981,3.66502,5500000.0
2009-02-24 07:21:00,3.66588,3.66614,3.66409,3.66591,11750000.0
2009-02-24 07:22:00,3.66492,3.66492,3.65993,3.66231,12250000.0
2009-02-24 07:23:00,3.66235,3.66284,3.65918,3.66073,9750000.0
2009-02-24 07:24:00,3.66046,3.66251,3.66018,3.66071,8000000.0
2009-02-24 07:25:00,3.66267,3.66267,3.66023,3.66023,6000000.0
2009-02-24 07:26:00,3.65865,3.66231,3.65738,3.66187,10630000.0
2009-02-24 07:27:00,3.66089,3.662,3.65948,3.662,9500000.0
2009-02-24 07:28:00,3.66162,3.66251,3.65716,3.66251,7750000.0
2009-02-24 07:29:00,3.66144,3.66243,3.65896,3.66218,10250000.0
2009-02-24 07:30:00,3.66258,3.66258,3.6596,3.66144,8880000.0
2009-02-24 07:31:00,3.66267,3.66623,3.65966,3.66623,9750000.0
2009-02-24 07:32:00,3.66488,3.66826,3.66412,3.66798,6130000.0
2009-02-24 07:33:00,3.66387,3.66702,3.65678,3.66198,12000000.0
2009-02-24 07:34:00,3.66154,3.66276,3.65887,3.66276,9750000.0
2009-02-24 07:35:00,3.6607,3.66337,3.6607,3.66227,10000000.0
2009-02-24 07:36:00,3.65964,3.66405,3.65964,3.66242,11000000.0
2009-02-24 07:37:00,3.66456,3.6649,3.66295,3.6647,7000000.0
2009-02-24 07:38:00,3.66561,3.66591,3.6628,3.66532,14380000.0
2009-02-24 07:39:00,3.66392,3.66578,3.66257,3.66326,10000000.0
2009-02-24 07:40:00,3.66241,3.6644,3.65778,3.66263,7250000.0
2009-02-24 07:41:00,3.66352,3.66451,3.66091,3.66451,6750000.0
2009-02-24 07:42:00,3.66,3.66511,3.66,3.66127,7250000.0
2009-02-24 07:43:00,3.66293,3.66505,3.66068,3.66068,8000000.0
2009-02-24 07:44:00,3.66123,3.66388,3.66123,3.66253,8000000.0
2009-02-24 07:45:00,3.66281,3.66311,3.65973,3.66104,13380000.0
2009-02-24 07:46:00,3.66172,3.66263,3.65491,3.66263,6500000.0
2009-02-24 07:47:00,3.66248,3.66413,3.66044,3.66413,6250000.0
2009-02-24 07:48:00,3.66396,3.66434,3.65982,3.66167,11750000.0
2009-02-24 07:49:00,3.6635,3.66466,3.66301,3.66466,11380000.0
2009-02-24 07:50:00,3.66399,3.66403,3.65948,3.6626,12250000.0
2009-02-24 07:51:00,3.66081,3.66407,3.66081,3.66289,7500000.0
2009-02-24 07:52:00,3.66463,3.66463,3.66118,3.66176,10380000.0
2009-02-24 07:53:00,3.66326,3.66404,3.6597,3.66224,8130000.0
2009-02-24 07:54:00,3.66432,3.66432,3.65977,3.66265,12750000.0
2009-02-24 07:55:00,3.66315,3.66315,3.66176,3.66236,11130000.0
2009-02-24 07:56:00,3.66161,3.66336,3.66079,3.66336,7000000.0
2009-02-24 07:57:00,3.66358,3.6648,3.66095,3.66332,7760000.0
2009-02-24 07:58:00,3.661,3.66479,3.661,3.66285,8000000.0
2009-02-24 07:59:00,3.66441,3.66441,3.66192,3.6642,9130000.0
2009-02-24 08:00:00,3.66365,3.66407,3.66212,3.66224,8250000.0
2009-02-24 08:01:00,3.66266,3.66585,3.6626,3.66478,10000000.0
2009-02-24 08:02:00,3.66326,3.6691,3.66326,3.66739,16500000.0
2009-02-24 08:03:00,3.66573,3.66629,3.66219,3.66625,10500000.0
2009-02-24 08:04:00,3.66498,3.66646,3.66331,3.66489,13250000.0
2009-02-24 08:05:00,3.66653,3.66787,3.66305,3.66701,7000000.0
2009-02-24 08:06:00,3.66648,3.66962,3.66366,3.66766,9380000.0
2009-02-24 08:07:00,3.66839,3.66839,3.66378,3.66627,7750000.0
2009-02-24 08:08:00,3.66729,3.66795,3.66438,3.66757,8250000.0
2009-02-24 08:09:00,3.66741,3.66752,3.6625,3.66655,8750000.0
2009-02-24 08:10:00,3.66373,3.66802,3.66373,3.66492,6750000.0
2009-02-24 08:11:00,3.66754,3.66826,3.66485,3.66572,6500000.0
2009-02-24 08:12:00,3.66782,3.66948,3.66599,3.66599,8000000.0
2009-02-24 08:13:00,3.66834,3.66912,3.66759,3.66912,6000000.0
2009-02-24 08:14:00,3.66962,3.67118,3.66447,3.66915,10130000.0
2009-02-24 08:15:00,3.66756,3.67011,3.66528,3.66964,9000000.0
2009-02-24 08:16:00,3.67037,3.67122,3.66773,3.66811,9130000.0
2009-02-24 08:17:00,3.67028,3.67028,3.66795,3.6694,6630000.0
2009-02-24 08:18:00,3.66593,3.66938,3.66593,3.66732,8380000.0
2009-02-24 08:19:00,3.67055,3.67055,3.66751,3.66944,7000000.0
2009-02-24 08:20:00,3.66968,3.66983,3.66671,3.66895,8750000.0
2009-02-24 08:21:00,3.66558,3.66977,3.66558,3.66977,9250000.0
2009-02-24 08:22:00,3.66771,3.67019,3.66543,3.67019,8250000.0
2009-02-24 08:23:00,3.67048,3.67048,3.66811,3.66833,5500000.0
2009-02-24 08:24:00,3.67074,3.67101,3.667,3.6689,7000000.0
2009-02-24 08:25:00,3.66997,3.67028,3.66799,3.6698,13750000.0
2009-02-24 08:26:00,3.66933,3.66933,3.66448,3.66924,10000000.0
2009-02-24 08:27:00,3.66899,3.66905,3.6653,3.66729,7250000.0
2009-02-24 08:28:00,3.66865,3.66885,3.66462,3.66878,10630000.0
2009-02-24 08:29:00,3.6692,3.6692,3.66469,3.66777,5880000.0
2009-02-24 08:30:00,3.66788,3.66885,3.66529,3.66885,15000000.0
2009-02-24 08:31:00,3.66549,3.66897,3.6647,3.66863,9500000.0
2009-02-24 08:32:00,3.66784,3.67,3.66525,3.66525,5750000.0
2009-02-24 08:33:00,3.66966,3.67064,3.66858,3.66858,6000000.0
2009-02-24 08:34:00,3.67118,3.67124,3.66363,3.66936,5250000.0
2009-02-24 08:35:00,3.67149,3.67238,3.66705,3.67238,7500000.0
2009-02-24 08:36:00,3.6734,3.6734,3.67001,3.67175,15130000.0
2009-02-24 08:37:00,3.67201,3.67201,3.66862,3.67174,12750000.0
2009-02-24 08:38:00,3.67042,3.67173,3.66497,3.67173,8500000.0
2009-02-24 08:39:00,3.67013,3.6728,3.66871,3.67254,9000000.0
2009-02-24 08:40:00,3.66914,3.67247,3.66804,3.67205,10250000.0
2009-02-24 08:41:00,3.6693,3.67287,3.66908,3.66908,18750000.0
2009-02-24 08:42:00,3.67215,3.67215,3.6697,3.6697,14250000.0
2009-02-24 08:43:00,3.6709,3.67164,3.6656,3.67164,17000000.0
2009-02-24 08:44:00,3.67131,3.67176,3.66652,3.66757,10880000.0
2009-02-24 08:45:00,3.66937,3.67221,3.66799,3.66954,11750000.0
2009-02-24 08:46:00,3.67133,3.67227,3.66927,3.67227,5880000.0
2009-02-24 08:47:00,3.67115,3.67185,3.66886,3.67185,6500000.0
2009-02-24 08:48:00,3.67181,3.67286,3.66809,3.67272,16630000.0
2009-02-24 08:49:00,3.67348,3.67348,3.67106,3.67281,5750000.0
2009-02-24 08:50:00,3.67174,3.67304,3.67051,3.67304,8500000.0
2009-02-24 08:51:00,3.67194,3.67281,3.66921,3.66945,13000000.0
2009-02-24 08:52:00,3.66796,3.67204,3.66644,3.67014,8250000.0
2009-02-24 08:53:00,3.67226,3.67302,3.66768,3.67093,11250000.0
2009-02-24 08:54:00,3.67346,3.67346,3.6689,3.67219,7250000.0
2009-02-24 08:55:00,3.66961,3.67453,3.66834,3.6744,4880000.0
2009-02-24 08:56:00,3.67439,3.67891,3.67288,3.67718,7000000.0
2009-02-24 08:57:00,3.67928,3.67956,3.67385,3.67947,16380000.0
2009-02-24 08:58:00,3.67961,3.67961,3.67639,3.67834,5250000.0
2009-02-24 08:59:00,3.67768,3.67873,3.67438,3.67843,11880000.0
2009-02-24 09:00:00,3.67818,3.67818,3.6749,3.67686,6000000.0
2009-02-24 09:01:00,3.67839,3.67839,3.67342,3.67468,14500000.0
2009-02-24 09:02:00,3.67781,3.67918,3.6734,3.67798,8760000.0
2009-02-24 09:03:00,3.6772,3.68017,3.6734,3.68017,11500000.0
2009-02-24 09:04:00,3.67824,3.68033,3.6763,3.67727,6250000.0
2009-02-24 09:05:00,3.67928,3.68236,3.67865,3.68196,13000000.0
2009-02-24 09:06:00,3.68214,3.68214,3.68002,3.68095,10250000.0
2009-02-24 09:07:00,3.68082,3.68127,3.67734,3.68127,5500000.0
2009-02-24 09:08:00,3.67671,3.68107,3.67671,3.68107,14500000.0
2009-02-24 09:09:00,3.68121,3.68121,3.67919,3.68077,11750000.0
2009-02-24 09:10:00,3.68033,3.68033,3.67392,3.675,6250000.0
2009-02-24 09:11:00,3.67499,3.67539,3.67279,3.67279,8250000.0
2009-02-24 09:12:00,3.67288,3.67288,3.66619,3.67072,7750000.0
2009-02-24 09:13:00,3.66991,3.66991,3.66225,3.66793,9380000.0
2009-02-24 09:14:00,3.66702,3.66702,3.65505,3.6588,10500000.0
2009-02-24 09:15:00,3.66202,3.66242,3.65817,3.66181,15750000.0
2009-02-24 09:16:00,3.66018,3.66033,3.65663,3.65822,9750000.0
2009-02-24 09:17:00,3.65706,3.65754,3.65312,3.65601,10250000.0
2009-02-24 09:18:00,3.65457,3.65787,3.65296,3.65738,7000000.0
2009-02-24 09:19:00,3.65721,3.65721,3.64869,3.65158,5500000.0
2009-02-24 09:20:00,3.6526,3.65485,3.64663,3.651,9000000.0
2009-02-24 09:21:00,3.65678,3.65968,3.65374,3.65583,12000000.0
2009-02-24 09:22:00,3.65752,3.65752,3.65224,3.65541,9250000.0
2009-02-24 09:23:00,3.65424,3.65448,3.65114,3.65435,11000000.0
2009-02-24 09:24:00,3.65427,3.65442,3.64876,3.65334,5750000.0
2009-02-24 09:25:00,3.64961,3.65431,3.64961,3.65295,10250000.0
2009-02-24 09:26:00,3.65051,3.65235,3.65028,3.65235,9000000.0
2009-02-24 09:27:00,3.65171,3.65432,3.64777,3.65352,9500000.0
2009-02-24 09:28:00,3.65407,3.65407,3.65104,3.65309,7500000.0
2009-02-24 09:29:00,3.65148,3.65492,3.64847,3.65414,16000000.0
2009-02-24 09:30:00,3.65315,3.65424,3.6514,3.65249,4880000.0
2009-02-24 09:31:00,3.65377,3.65377,3.64773,3.65129,8000000.0
2009-02-24 09:32:00,3.65339,3.65702,3.65141,3.65338,6500000.0
2009-02-24 09:33:00,3.65427,3.65653,3.64964,3.65456,6250000.0
2009-02-24 09:34:00,3.65663,3.65786,3.65451,3.65451,6000000.0
2009-02-24 09:35:00,3.65624,3.65624,3.65215,3.6556,13630000.0
2009-02-24 09:36:00,3.65539,3.65539,3.65034,3.65343,7500000.0
2009-02-24 09:37:00,3.65194,3.65194,3.64399,3.64494,11000000.0
2009-02-24 09:38:00,3.64631,3.64683,3.6424,3.64624,5380000.0
2009-02-24 09:39:00,3.6456,3.6456,3.64211,3.64244,8750000.0
2009-02-24 09:40:00,3.64459,3.64625,3.64045,3.64555,7750000.0
2009-02-24 09:41:00,3.64174,3.64682,3.64174,3.6442,12130000.0
2009-02-24 09:42:00,3.64585,3.64787,3.64159,3.64787,22500000.0
2009-02-24 09:43:00,3.64864,3.65181,3.6451,3.65086,10500000.0
2009-02-24 09:44:00,3.65145,3.65215,3.64933,3.6519,8880000.0
2009-02-24 09:45:00,3.65201,3.6523,3.64842,3.6523,12630000.0
2009-02-24 09:46:00,3.65174,3.65296,3.65081,3.65263,6630000.0
2009-02-24 09:47:00,3.65269,3.65613,3.6521,3.65314,7500000.0
2009-02-24 09:48:00,3.65614,3.65614,3.65108,3.65488,6750000.0
2009-02-24 09:49:00,3.65709,3.65738,3.65429,3.65535,6000000.0
2009-02-24 09:50:00,3.65556,3.65798,3.65415,3.65798,7250000.0
2009-02-24 09:51:00,3.65508,3.65776,3.65392,3.6572,10000000.0
2009-02-24 09:52:00,3.6579,3.65812,3.65225,3.65498,9000000.0
2009-02-24 09:53:00,3.6536,3.65402,3.65165,3.65402,8250000.0
2009-02-24 09:54:00,3.65431,3.65531,3.64869,3.65325,9000000.0
2009-02-24 09:55:00,3.65337,3.65337,3.65014,3.65246,7000000.0
2009-02-24 09:56:00,3.65213,3.65241,3.64886,3.64886,7500000.0
2009-02-24 09:57:00,3.65262,3.6541,3.64937,3.65366,14000000.0
2009-02-24 09:58:00,3.64945,3.65396,3.64886,3.65351,10750000.0
2009-02-24 09:59:00,3.65259,3.65259,3.6475,3.65228,18000000.0
2009-02-24 10:00:00,3.65269,3.65269,3.64812,3.65204,7750000.0
2009-02-24 10:01:00,3.64963,3.65093,3.64554,3.64801,6380000.0
2009-02-24 10:02:00,3.64397,3.64778,3.64076,3.64393,6000000.0
2009-02-24 10:03:00,3.6476,3.64765,3.6434,3.64421,11000000.0
2009-02-24 10:04:00,3.64272,3.64406,3.64024,3.64188,5500000.0
2009-02-24 10:05:00,3.64074,3.64147,3.63835,3.63866,9000000.0
2009-02-24 10:06:00,3.63969,3.64154,3.63623,3.64154,9500000.0
2009-02-24 10:07:00,3.64075,3.64178,3.63917,3.6417,5250000.0
2009-02-24 10:08:00,3.63993,3.64108,3.63689,3.63885,14000000.0
2009-02-24 10:09:00,3.63775,3.63904,3.63489,3.63602,7750000.0
2009-02-24 10:10:00,3.6366,3.6366,3.62782,3.63066,12250000.0
2009-02-24 10:11:00,3.6302,3.63348,3.62999,3.63296,6500000.0
2009-02-24 10:12:00,3.63355,3.63433,3.6284,3.63433,6000000.0
2009-02-24 10:13:00,3.63104,3.63486,3.62931,3.63404,11000000.0
2009-02-24 10:14:00,3.63236,3.63236,3.62647,3.62952,8500000.0
2009-02-24 10:15:00,3.62987,3.63093,3.62829,3.63008,10130000.0
2009-02-24 10:16:00,3.63036,3.63123,3.62796,3.63123,7500000.0
2009-02-24 10:17:00,3.63076,3.63554,3.63076,3.63474,8250000.0
2009-02-24 10:18:00,3.63451,3.63769,3.63265,3.63703,12250000.0
2009-02-24 10:19:00,3.63784,3.63968,3.63574,3.63968,8000000.0
2009-02-24 10:20:00,3.63968,3.64062,3.63723,3.63959,7250000.0
2009-02-24 10:21:00,3.64017,3.64408,3.63911,3.64293,9000000.0
2009-02-24 10:22:00,3.64472,3.64681,3.64219,3.64495,8250000.0
2009-02-24 10:23:00,3.64504,3.64604,3.64053,3.64385,6000000.0
2009-02-24 10:24:00,3.64069,3.64721,3.64069,3.64375,7750000.0
2009-02-24 10:25:00,3.64626,3.64898,3.64431,3.64898,9500000.0
2009-02-24 10:26:00,3.64988,3.65148,3.64906,3.65148,8250000.0
2009-02-24 10:27:00,3.64778,3.65192,3.64721,3.64781,7000000.0
2009-02-24 10:28:00,3.65015,3.65015,3.64742,3.6481,5750000.0
2009-02-24 10:29:00,3.64771,3.65257,3.64771,3.65145,10630000.0
2009-02-24 10:30:00,3.65231,3.65231,3.6475,3.64921,6250000.0
2009-02-24 10:31:00,3.65045,3.65045,3.64795,3.64847,7000000.0
2009-02-24 10:32:00,3.64967,3.66071,3.64578,3.66067,11500000.0
2009-02-24 10:33:00,3.65661,3.6598,3.65485,3.65485,8000000.0
2009-02-24 10:34:00,3.65653,3.65653,3.65364,3.65529,10750000.0
2009-02-24 10:35:00,3.65587,3.65606,3.65282,3.65282,5250000.0
2009-02-24 10:36:00,3.65515,3.65613,3.65242,3.65357,11630000.0
2009-02-24 10:37:00,3.65246,3.65269,3.6504,3.65269,7500000.0
2009-02-24 10:38:00,3.65258,3.65379,3.65047,3.65286,10500000.0
2009-02-24 10:39:00,3.65248,3.65253,3.6492,3.65253,8250000.0
2009-02-24 10:40:00,3.65157,3.65327,3.65071,3.65098,10750000.0
2009-02-24 10:41:00,3.65422,3.65434,3.65179,3.65434,10500000.0
2009-02-24 10:42:00,3.65385,3.65492,3.65214,3.65492,7250000.0
2009-02-24 10:43:00,3.65584,3.65604,3.65279,3.65524,7250000.0
2009-02-24 10:44:00,3.65491,3.6566,3.65348,3.6566,14750000.0
2009-02-24 10:45:00,3.65192,3.65693,3.65192,3.65635,6500000.0
2009-02-24 10:46:00,3.65621,3.65621,3.6524,3.65592,7750000.0
2009-02-24 10:47:00,3.65355,3.65543,3.65324,3.65456,5750000.0
2009-02-24 10:48:00,3.65379,3.65379,3.65068,3.65303,5500000.0
2009-02-24 10:49:00,3.65394,3.6551,3.65047,3.65047,8000000.0
2009-02-24 10:50:00,3.65527,3.65661,3.65426,3.65661,6130000.0
2009-02-24 10:51:00,3.65268,3.65778,3.65268,3.65427,8380000.0
2009-02-24 10:52:00,3.65808,3.65847,3.6535,3.65543,13000000.0
2009-02-24 10:53:00,3.65761,3.65761,3.65402,3.65616,8880000.0
2009-02-24 10:54:00,3.65654,3.6583,3.65312,3.65815,7500000.0
2009-02-24 10:55:00,3.66026,3.66026,3.65608,3.65867,7000000.0
2009-02-24 10:56:00,3.65604,3.6576,3.65352,3.65505,9250000.0
2009-02-24 10:57:00,3.65157,3.65445,3.65157,3.65368,6500000.0
2009-02-24 10:58:00,3.65276,3.65383,3.64713,3.65176,10750000.0
2009-02-24 10:59:00,3.65184,3.65397,3.64952,3.65212,8880000.0
2009-02-24 11:00:00,3.65366,3.65792,3.65158,3.65628,12130000.0
2009-02-24 11:01:00,3.65566,3.65599,3.65075,3.65255,12750000.0
2009-02-24 11:02:00,3.65297,3.65309,3.65077,3.65077,7000000.0
2009-02-24 11:03:00,3.65246,3.65283,3.65015,3.65114,7250000.0
2009-02-24 11:04:00,3.65043,3.65582,3.65043,3.65582,6250000.0
2009-02-24 11:05:00,3.6519,3.65639,3.64972,3.65639,8750000.0
2009-02-24 11:06:00,3.65745,3.6592,3.65466,3.65627,6500000.0
2009-02-24 11:07:00,3.65446,3.65752,3.65021,3.65492,5250000.0
2009-02-24 11:08:00,3.6589,3.65962,3.65314,3.65656,7000000.0
2009-02-24 11:09:00,3.66008,3.66225,3.65456,3.66225,7250000.0
2009-02-24 11:10:00,3.66425,3.66425,3.66021,3.66412,7250000.0
2009-02-24 11:11:00,3.66442,3.66528,3.65932,3.66528,8250000.0
2009-02-24 11:12:00,3.66584,3.66619,3.66335,3.66385,6130000.0
2009-02-24 11:13:00,3.66267,3.66605,3.66255,3.66424,11750000.0
2009-02-24 11:14:00,3.66564,3.66564,3.66125,3.66496,6880000.0
2009-02-24 11:15:00,3.66459,3.66459,3.65969,3.65969,10250000.0
2009-02-24 11:16:00,3.65958,3.66138,3.65922,3.65965,5250000.0
2009-02-24 11:17:00,3.66112,3.66136,3.65516,3.65884,9250000.0
2009-02-24 11:18:00,3.65808,3.6586,3.65466,3.65495,10750000.0
2009-02-24 11:19:00,3.6544,3.65473,3.64905,3.65345,6750000.0
2009-02-24 11:20:00,3.65233,3.6532,3.64994,3.65293,6500000.0
2009-02-24 11:21:00,3.65237,3.65237,3.64765,3.65133,9250000.0
2009-02-24 11:22:00,3.65068,3.65144,3.64636,3.64636,6380000.0
2009-02-24 11:23:00,3.64895,3.65089,3.64518,3.64987,11250000.0
2009-02-24 11:24:00,3.64779,3.65053,3.6455,3.65053,9130000.0
2009-02-24 11:25:00,3.64865,3.65064,3.64576,3.65057,14750000.0
2009-02-24 11:26:00,3.65109,3.65189,3.64755,3.65189,12500000.0
2009-02-24 11:27:00,3.65023,3.65192,3.65004,3.65135,7000000.0
2009-02-24 11:28:00,3.65262,3.65502,3.65052,3.65431,8250000.0
2009-02-24 11:29:00,3.65533,3.65533,3.65021,3.65479,5750000.0
2009-02-24 11:30:00,3.65469,3.65644,3.65284,3.65644,8250000.0
2009-02-24 11:31:00,3.65604,3.65765,3.65367,3.65699,11000000.0
2009-02-24 11:32:00,3.65725,3.6591,3.65384,3.6591,9750000.0
2009-02-24 11:33:00,3.65819,3.65819,3.65353,3.65561,11500000.0
2009-02-24 11:34:00,3.65566,3.65566,3.65324,3.65525,9380000.0
2009-02-24 11:35:00,3.65339,3.6555,3.65007,3.65078,12750000.0
2009-02-24 11:36:00,3.65477,3.65616,3.65354,3.65379,8000000.0
2009-02-24 11:37:00,3.65106,3.65134,3.64649,3.65009,7380000.0
2009-02-24 11:38:00,3.64581,3.65176,3.64581,3.65176,5250000.0
2009-02-24 11:39:00,3.65036,3.65072,3.6471,3.649,18250000.0
2009-02-24 11:40:00,3.64549,3.64961,3.6441,3.6482,11630000.0
2009-02-24 11:41:00,3.64946,3.65202,3.64619,3.65037,7750000.0
2009-02-24 11:42:00,3.64985,3.65133,3.64678,3.64678,6500000.0
2009-02-24 11:43:00,3.64502,3.64685,3.64287,3.64685,8250000.0
2009-02-24 11:44:00,3.64543,3.64874,3.64543,3.64645,7250000.0
2009-02-24 11:45:00,3.64693,3.64918,3.64332,3.64865,7880000.0
2009-02-24 11:46:00,3.64869,3.64869,3.64665,3.64807,5750000.0
2009-02-24 11:47:00,3.64566,3.65059,3.64563,3.64881,9750000.0
2009-02-24 11:48:00,3.6494,3.6517,3.64885,3.65082,11500000.0
2009-02-24 11:49:00,3.65076,3.6517,3.64727,3.64975,11500000.0
2009-02-24 11:50:00,3.65072,3.65204,3.64954,3.65162,7000000.0
2009-02-24 11:51:00,3.65204,3.65204,3.6492,3.651,8250000.0
2009-02-24 11:52:00,3.65044,3.65145,3.64862,3.65145,10000000.0
2009-02-24 11:53:00,3.6506,3.65176,3.64952,3.65137,7500000.0
2009-02-24 11:54:00,3.64992,3.65088,3.64465,3.65055,8500000.0
2009-02-24 11:55:00,3.65299,3.65642,3.65183,3.65485,6500000.0
2009-02-24 11:56:00,3.65848,3.66042,3.65509,3.65933,6260000.0
2009-02-24 11:57:00,3.65567,3.66238,3.65567,3.66087,6750000.0
2009-02-24 11:58:00,3.65795,3.66324,3.65795,3.66044,10250000.0
2009-02-24 11:59:00,3.66108,3.66154,3.65631,3.65986,9630000.0
2009-02-24 12:00:00,3.6592,3.66311,3.65796,3.66211,7750000.0
2009-02-24 12:01:00,3.65835,3.66305,3.65835,3.66237,9250000.0
2009-02-24 12:02:00,3.66029,3.66307,3.65815,3.66307,11250000.0
2009-02-24 12:03:00,3.66049,3.66166,3.65758,3.65848,6500000.0
2009-02-24 12:04:00,3.65934,3.65981,3.65569,3.65981,7500000.0
2009-02-24 12:05:00,3.6591,3.65967,3.65356,3.65901,7750000.0
2009-02-24 12:06:00,3.65799,3.65865,3.65599,3.65847,8130000.0
2009-02-24 12:07:00,3.65988,3.66129,3.65538,3.65921,7500000.0
2009-02-24 12:08:00,3.6682,3.67368,3.66355,3.66774,12750000.0
2009-02-24 12:09:00,3.67038,3.67757,3.66315,3.66811,16750000.0
2009-02-24 12:10:00,3.66642,3.66642,3.65914,3.66444,9250000.0
2009-02-24 12:11:00,3.66447,3.66447,3.66003,3.66223,9250000.0
2009-02-24 12:12:00,3.65971,3.66153,3.65819,3.66029,9000000.0
2009-02-24 12:13:00,3.6577,3.66045,3.65469,3.65732,14250000.0
2009-02-24 12:14:00,3.65688,3.6602,3.65546,3.65984,16000000.0
2009-02-24 12:15:00,3.6579,3.66139,3.6579,3.66096,9000000.0
2009-02-24 12:16:00,3.66231,3.66231,3.65797,3.65814,5750000.0
2009-02-24 12:17:00,3.65911,3.66179,3.65703,3.66126,5880000.0
2009-02-24 12:18:00,3.65766,3.66384,3.65766,3.6602,6500000.0
2009-02-24 12:19:00,3.66439,3.66561,3.65946,3.66561,12000000.0
2009-02-24 12:20:00,3.66379,3.66708,3.66287,3.66541,7000000.0
2009-02-24 12:21:00,3.66418,3.66442,3.65921,3.65944,10500000.0
2009-02-24 12:22:00,3.66557,3.66557,3.66183,3.66445,6500000.0
2009-02-24 12:23:00,3.66288,3.6644,3.66029,3.6644,9500000.0
2009-02-24 12:24:00,3.66212,3.66301,3.65644,3.66029,11500000.0
2009-02-24 12:25:00,3.66172,3.66377,3.65774,3.66377,5130000.0
2009-02-24 12:26:00,3.66426,3.66448,3.66038,3.66228,10500000.0
2009-02-24 12:27:00,3.66387,3.66611,3.66123,3.66611,8750000.0
2009-02-24 12:28:00,3.66436,3.66629,3.66361,3.66396,8250000.0
2009-02-24 12:29:00,3.66627,3.66656,3.66268,3.66499,9000000.0
2009-02-24 12:30:00,3.66735,3.66769,3.66249,3.66291,9500000.0
2009-02-24 12:31:00,3.66652,3.66702,3.6617,3.66386,5500000.0
2009-02-24 12:32:00,3.66547,3.66547,3.66014,3.66132,8000000.0
2009-02-24 12:33:00,3.6633,3.6641,3.6602,3.66295,16500000.0
2009-02-24 12:34:00,3.66239,3.66354,3.66007,3.66321,7750000.0
2009-02-24 12:35:00,3.6612,3.66275,3.65529,3.66014,8500000.0
2009-02-24 12:36:00,3.66219,3.66219,3.65846,3.66093,6000000.0
2009-02-24 12:37:00,3.65782,3.66093,3.65459,3.65987,14630000.0
2009-02-24 12:38:00,3.66004,3.66071,3.65447,3.66008,9000000.0
2009-02-24 12:39:00,3.65801,3.65944,3.65669,3.65944,6750000.0
2009-02-24 12:40:00,3.6551,3.65931,3.6551,3.65816,9250000.0
2009-02-24 12:41:00,3.65733,3.65815,3.65591,3.65803,6750000.0
2009-02-24 12:42:00,3.65849,3.65851,3.65431,3.65835,12500000.0
2009-02-24 12:43:00,3.65798,3.65803,3.65601,3.65601,7250000.0
2009-02-24 12:44:00,3.65534,3.65881,3.65474,3.65662,10380000.0
2009-02-24 12:45:00,3.65651,3.66015,3.65651,3.65941,5250000.0
2009-02-24 12:46:00,3.66016,3.66201,3.65501,3.65543,11500000.0
2009-02-24 12:47:00,3.65976,3.65976,3.65575,3.65792,8380000.0
2009-02-24 12:48:00,3.65817,3.65817,3.65585,3.65604,10380000.0
2009-02-24 12:49:00,3.65575,3.65592,3.6511,3.65412,9250000.0
2009-02-24 12:50:00,3.65414,3.65417,3.64901,3.65267,12750000.0
2009-02-24 12:51:00,3.65231,3.65338,3.64956,3.65338,6630000.0
2009-02-24 12:52:00,3.65218,3.65238,3.64838,3.64838,10250000.0
2009-02-24 12:53:00,3.65074,3.65172,3.64897,3.65172,5260000.0
2009-02-24 12:54:00,3.6479,3.65094,3.6479,3.64952,8250000.0
2009-02-24 12:55:00,3.64728,3.65062,3.64541,3.65018,8250000.0
2009-02-24 12:56:00,3.64878,3.65141,3.6458,3.64726,13130000.0
2009-02-24 12:57:00,3.64952,3.65149,3.6459,3.65145,11000000.0
2009-02-24 12:58:00,3.64979,3.65272,3.64903,3.65208,10880000.0
2009-02-24 12:59:00,3.64997,3.65155,3.64795,3.65017,13000000.0
2009-02-24 13:00:00,3.65098,3.65108,3.64844,3.65034,8250000.0
2009-02-24 13:01:00,3.64792,3.6493,3.64615,3.64615,9380000.0
2009-02-24 13:02:00,3.64918,3.64918,3.64393,3.64393,8500000.0
2009-02-24 13:03:00,3.64397,3.64719,3.64385,3.6468,9500000.0
2009-02-24 13:04:00,3.64566,3.64608,3.64255,3.64608,10250000.0
2009-02-24 13:05:00,3.64638,3.64894,3.64169,3.64894,11250000.0
2009-02-24 13:06:00,3.64584,3.65097,3.64584,3.65097,12250000.0
2009-02-24 13:07:00,3.64948,3.6507,3.64599,3.64978,12250000.0
2009-02-24 13:08:00,3.65024,3.65113,3.64621,3.65113,10880000.0
2009-02-24 13:09:00,3.65122,3.65133,3.64636,3.64937,9250000.0
2009-02-24 13:10:00,3.65053,3.65161,3.64781,3.65161,6000000.0
2009-02-24 13:11:00,3.64846,3.65102,3.6469,3.65002,9630000.0
2009-02-24 13:12:00,3.64843,3.64876,3.64324,3.64465,10250000.0
2009-02-24 13:13:00,3.64513,3.64928,3.64211,3.64824,12630000.0
2009-02-24 13:14:00,3.64716,3.65134,3.64716,3.65059,7750000.0
2009-02-24 13:15:00,3.65081,3.65129,3.64496,3.64618,5750000.0
2009-02-24 13:16:00,3.6496,3.65094,3.64618,3.65024,9500000.0
2009-02-24 13:17:00,3.64823,3.651,3.64823,3.6506,6630000.0
2009-02-24 13:18:00,3.6519,3.65363,3.65049,3.65363,7500000.0
2009-02-24 13:19:00,3.6521,3.65324,3.6484,3.65319,11250000.0
2009-02-24 13:20:00,3.6502,3.65465,3.6502,3.65386,5750000.0
2009-02-24 13:21:00,3.65474,3.65526,3.64922,3.65433,9500000.0
2009-02-24 13:22:00,3.65532,3.6563,3.6523,3.6526,7750000.0
2009-02-24 13:23:00,3.6528,3.65401,3.65003,3.65401,11880000.0
2009-02-24 13:24:00,3.65362,3.65362,3.64915,3.65146,10250000.0
2009-02-24 13:25:00,3.65044,3.65283,3.64982,3.65016,8000000.0
2009-02-24 13:26:00,3.65091,3.651,3.64858,3.64926,7500000.0
2009-02-24 13:27:00,3.64825,3.64886,3.64448,3.64762,10880000.0
2009-02-24 13:28:00,3.64786,3.64786,3.64359,3.64461,8880000.0
2009-02-24 13:29:00,3.64476,3.64685,3.64399,3.64685,5250000.0
2009-02-24 13:30:00,3.64592,3.64633,3.64123,3.64612,7750000.0
2009-02-24 13:31:00,3.64479,3.65074,3.64479,3.65074,9250000.0
2009-02-24 13:32:00,3.65328,3.65597,3.65102,3.65597,7250000.0
2009-02-24 13:33:00,3.65595,3.65595,3.64732,3.65069,10500000.0
2009-02-24 13:34:00,3.65222,3.65248,3.64767,3.65248,6380000.0
2009-02-24 13:35:00,3.65092,3.65293,3.64835,3.6523,8010000.0
2009-02-24 13:36:00,3.65203,3.65298,3.64685,3.65298,8000000.0
2009-02-24 13:37:00,3.65146,3.65267,3.64892,3.65103,7250000.0
2009-02-24 13:38:00,3.65321,3.65489,3.64848,3.65489,11500000.0
2009-02-24 13:39:00,3.6538,3.65679,3.64966,3.65364,9500000.0
2009-02-24 13:40:00,3.65283,3.65615,3.65137,3.65137,7500000.0
2009-02-24 13:41:00,3.65827,3.65866,3.65593,3.6574,10750000.0
2009-02-24 13:42:00,3.65497,3.65691,3.65435,3.65454,5500000.0
2009-02-24 13:43:00,3.65715,3.65795,3.65278,3.65564,7630000.0
2009-02-24 13:44:00,3.65434,3.65634,3.65235,3.65421,9500000.0
2009-02-24 13:45:00,3.65371,3.65837,3.65371,3.65512,10500000.0
2009-02-24 13:46:00,3.65698,3.65752,3.65311,3.65752,6250000.0
2009-02-24 13:47:00,3.65432,3.65828,3.65432,3.65762,8250000.0
2009-02-24 13:48:00,3.65634,3.65964,3.65619,3.65904,9750000.0
2009-02-24 13:49:00,3.65984,3.65995,3.65558,3.65823,5250000.0
2009-02-24 13:50:00,3.65823,3.66105,3.65759,3.66105,9250000.0
2009-02-24 13:51:00,3.66054,3.66128,3.6578,3.66003,8250000.0
2009-02-24 13:52:00,3.6596,3.66158,3.65703,3.66158,10000000.0
2009-02-24 13:53:00,3.66102,3.66231,3.65622,3.65906,8500000.0
2009-02-24 13:54:00,3.66258,3.66258,3.65856,3.65856,5500000.0
2009-02-24 13:55:00,3.66175,3.66175,3.65714,3.65714,8500000.0
2009-02-24 13:56:00,3.66,3.66225,3.65632,3.65878,11500000.0
2009-02-24 13:57:00,3.66255,3.6636,3.6609,3.6613,7750000.0
2009-02-24 13:58:00,3.66161,3.66492,3.65964,3.66335,9750000.0
2009-02-24 13:59:00,3.66514,3.66646,3.66428,3.66438,9750000.0
2009-02-24 14:00:00,3.65972,3.66727,3.65972,3.66727,7750000.0
2009-02-24 14:01:00,3.66353,3.66765,3.66196,3.66576,10250000.0
2009-02-24 14:02:00,3.66645,3.66669,3.66171,3.6636,9250000.0
2009-02-24 14:03:00,3.66334,3.66504,3.66091,3.66198,8500000.0
2009-02-24 14:04:00,3.6652,3.66699,3.66,3.66699,5500000.0
2009-02-24 14:05:00,3.66596,3.667,3.66321,3.667,6000000.0
2009-02-24 14:06:00,3.66294,3.66742,3.66294,3.66654,10500000.0
2009-02-24 14:07:00,3.66636,3.66636,3.6625,3.6658,7000000.0
2009-02-24 14:08:00,3.6643,3.66698,3.65937,3.66462,7750000.0
2009-02-24 14:09:00,3.66493,3.66547,3.66211,3.66211,7000000.0
2009-02-24 14:10:00,3.66206,3.66738,3.65875,3.6621,12000000.0
2009-02-24 14:11:00,3.66366,3.66571,3.66011,3.66571,6000000.0
2009-02-24 14:12:00,3.66662,3.66662,3.65918,3.66183,9630000.0
2009-02-24 14:13:00,3.66021,3.66243,3.65899,3.66088,7750000.0
2009-02-24 14:14:00,3.66207,3.66207,3.65807,3.65929,6000000.0
2009-02-24 14:15:00,3.65798,3.66128,3.65523,3.65907,10250000.0
2009-02-24 14:16:00,3.65935,3.66662,3.65795,3.66213,12000000.0
2009-02-24 14:17:00,3.65896,3.66074,3.655,3.65855,9380000.0
2009-02-24 14:18:00,3.65857,3.66061,3.65709,3.66061,8750000.0
2009-02-24 14:19:00,3.65898,3.66085,3.65388,3.65892,13250000.0
2009-02-24 14:20:00,3.65873,3.65898,3.65063,3.6569,7750000.0
2009-02-24 14:21:00,3.6567,3.65679,3.65314,3.65492,11250000.0
2009-02-24 14:22:00,3.65123,3.65524,3.65123,3.65276,6010000.0
2009-02-24 14:23:00,3.65449,3.65622,3.65368,3.65485,12380000.0
2009-02-24 14:24:00,3.65535,3.65779,3.65228,3.65738,14250000.0
2009-02-24 14:25:00,3.6574,3.66151,3.65466,3.65868,10500000.0
2009-02-24 14:26:00,3.65644,3.65862,3.65118,3.65759,18500000.0
2009-02-24 14:27:00,3.65712,3.65747,3.65522,3.6563,6500000.0
2009-02-24 14:28:00,3.65824,3.66018,3.65373,3.6597,8500000.0
2009-02-24 14:29:00,3.66112,3.66242,3.65853,3.65876,6250000.0
2009-02-24 14:30:00,3.66038,3.66308,3.66038,3.66267,8500000.0
2009-02-24 14:31:00,3.66203,3.66461,3.66168,3.66171,10500000.0
2009-02-24 14:32:00,3.66415,3.66901,3.66312,3.66668,8500000.0
2009-02-24 14:33:00,3.66778,3.66778,3.66361,3.66366,8380000.0
2009-02-24 14:34:00,3.66515,3.66622,3.66139,3.66586,10500000.0
2009-02-24 14:35:00,3.66615,3.6675,3.66284,3.6675,10000000.0
2009-02-24 14:36:00,3.66871,3.66871,3.66543,3.6677,10750000.0
2009-02-24 14:37:00,3.66625,3.66841,3.66479,3.66762,9500000.0
2009-02-24 14:38:00,3.66645,3.66706,3.66181,3.66438,7250000.0
2009-02-24 14:39:00,3.66351,3.66557,3.66077,3.66077,11000000.0
2009-02-24 14:40:00,3.66496,3.66848,3.66346,3.66573,7750000.0
2009-02-24 14:41:00,3.66541,3.66541,3.66253,3.66285,6500000.0
2009-02-24 14:42:00,3.66398,3.66467,3.66095,3.66321,13250000.0
2009-02-24 14:43:00,3.66342,3.66342,3.65736,3.66107,8000000.0
2009-02-24 14:44:00,3.66052,3.66512,3.66052,3.66351,8250000.0
2009-02-24 14:45:00,3.6646,3.66566,3.65948,3.66162,5500000.0
2009-02-24 14:46:00,3.66633,3.66633,3.6603,3.66294,9750000.0
2009-02-24 14:47:00,3.66583,3.6661,3.66258,3.66595,7500000.0
2009-02-24 14:48:00,3.66496,3.66633,3.6622,3.6662,11250000.0
2009-02-24 14:49:00,3.66609,3.6666,3.66095,3.66462,14500000.0
2009-02-24 14:50:00,3.66586,3.66758,3.66097,3.6654,10000000.0
2009-02-24 14:51:00,3.66703,3.66703,3.66545,3.66656,5380000.0
2009-02-24 14:52:00,3.66319,3.66514,3.65942,3.66077,12880000.0
2009-02-24 14:53:00,3.66259,3.66552,3.6619,3.6632,6250000.0
2009-02-24 14:54:00,3.66555,3.66555,3.65965,3.65965,8250000.0
2009-02-24 14:55:00,3.66199,3.66532,3.66181,3.66522,9250000.0
2009-02-24 14:56:00,3.66565,3.66565,3.65961,3.65961,10250000.0
2009-02-24 14:57:00,3.66496,3.66496,3.65881,3.66317,10750000.0
2009-02-24 14:58:00,3.66127,3.66346,3.65743,3.66215,7750000.0
2009-02-24 14:59:00,3.66286,3.663,3.65866,3.66199,7750000.0
2009-02-24 15:00:00,3.66051,3.66233,3.65752,3.66155,9880000.0
2009-02-24 15:01:00,3.66136,3.66275,3.65706,3.66143,7750000.0
2009-02-24 15:02:00,3.66061,3.66061,3.65598,3.65908,11130000.0
2009-02-24 15:03:00,3.65982,3.66067,3.65524,3.65855,11880000.0
2009-02-24 15:04:00,3.66046,3.66202,3.65707,3.65909,10750000.0
2009-02-24 15:05:00,3.66265,3.66773,3.65998,3.66773,14500000.0
2009-02-24 15:06:00,3.66681,3.66831,3.66593,3.66772,8750000.0
2009-02-24 15:07:00,3.66396,3.66899,3.66356,3.6676,8250000.0
2009-02-24 15:08:00,3.66866,3.66912,3.66375,3.66847,8250000.0
2009-02-24 15:09:00,3.66771,3.66771,3.66426,3.66548,13630000.0
2009-02-24 15:10:00,3.66636,3.66743,3.6638,3.66681,7750000.0
2009-02-24 15:11:00,3.66307,3.66856,3.66307,3.66822,7750000.0
2009-02-24 15:12:00,3.6693,3.66938,3.66596,3.66824,6000000.0
2009-02-24 15:13:00,3.66832,3.66832,3.66619,3.66619,10000000.0
2009-02-24 15:14:00,3.66425,3.66425,3.65239,3.6552,9500000.0
2009-02-24 15:15:00,3.6517,3.66234,3.64965,3.66234,10500000.0
2009-02-24 15:16:00,3.66322,3.66332,3.66027,3.6614,12130000.0
2009-02-24 15:17:00,3.66154,3.66204,3.66005,3.66118,8750000.0
2009-02-24 15:18:00,3.65839,3.66247,3.65733,3.66247,7750000.0
2009-02-24 15:19:00,3.66223,3.66229,3.65844,3.65844,7630000.0
2009-02-24 15:20:00,3.66131,3.66392,3.65956,3.66392,9500000.0
2009-02-24 15:21:00,3.66002,3.66435,3.66002,3.66421,7130000.0
2009-02-24 15:22:00,3.65967,3.66368,3.65881,3.66368,9750000.0
2009-02-24 15:23:00,3.66239,3.66285,3.65755,3.66148,11500000.0
2009-02-24 15:24:00,3.65977,3.6646,3.65846,3.6646,8000000.0
2009-02-24 15:25:00,3.66496,3.66506,3.65839,3.66423,16000000.0
2009-02-24 15:26:00,3.66242,3.66523,3.65891,3.66485,6000000.0
2009-02-24 15:27:00,3.66184,3.66368,3.65838,3.66361,6750000.0
2009-02-24 15:28:00,3.66352,3.66415,3.66086,3.66415,8630000.0
2009-02-24 15:29:00,3.66217,3.66565,3.66207,3.66256,6000000.0
2009-02-24 15:30:00,3.66146,3.66541,3.66118,3.66501,8250000.0
2009-02-24 15:31:00,3.66525,3.66627,3.66164,3.66568,8750000.0
2009-02-24 15:32:00,3.664,3.66545,3.66108,3.66545,7500000.0
2009-02-24 15:33:00,3.66627,3.66695,3.66084,3.66084,10130000.0
2009-02-24 15:34:00,3.66368,3.66633,3.66318,3.6656,6000000.0
2009-02-24 15:35:00,3.66388,3.66769,3.66386,3.66687,9250000.0
2009-02-24 15:36:00,3.66751,3.66751,3.66326,3.66546,7750000.0
2009-02-24 15:37:00,3.66613,3.66713,3.66082,3.66545,8380000.0
2009-02-24 15:38:00,3.66859,3.67651,3.66858,3.67651,11750000.0
2009-02-24 15:39:00,3.67737,3.68002,3.67171,3.67378,8500000.0
2009-02-24 15:40:00,3.6685,3.67665,3.6685,3.67657,11250000.0
2009-02-24 15:41:00,3.67975,3.68046,3.67288,3.68027,11000000.0
2009-02-24 15:42:00,3.68001,3.6812,3.67445,3.67908,9500000.0
2009-02-24 15:43:00,3.67723,3.67929,3.67481,3.67667,13500000.0
2009-02-24 15:44:00,3.67944,3.67952,3.67472,3.67646,8250000.0
2009-02-24 15:45:00,3.67884,3.68137,3.67719,3.68127,10000000.0
2009-02-24 15:46:00,3.68532,3.68862,3.68252,3.68408,6000000.0
2009-02-24 15:47:00,3.68638,3.69122,3.68468,3.68677,7000000.0
2009-02-24 15:48:00,3.68455,3.68485,3.67665,3.68191,8250000.0
2009-02-24 15:49:00,3.67941,3.68104,3.67162,3.67654,8500000.0
2009-02-24 15:50:00,3.67929,3.68065,3.67624,3.68065,10250000.0
2009-02-24 15:51:00,3.68076,3.68275,3.67567,3.68275,11250000.0
2009-02-24 15:52:00,3.68357,3.68361,3.6793,3.6813,6000000.0
2009-02-24 15:53:00,3.6785,3.68086,3.67625,3.68027,9000000.0
2009-02-24 15:54:00,3.67932,3.67932,3.67441,3.67441,8500000.0
2009-02-24 15:55:00,3.67106,3.67399,3.66554,3.67348,6750000.0
2009-02-24 15:56:00,3.67219,3.67511,3.67131,3.67374,5750000.0
2009-02-24 15:57:00,3.67368,3.67763,3.6732,3.67717,13630000.0
2009-02-24 15:58:00,3.67775,3.6794,3.67441,3.6794,9750000.0
2009-02-24 15:59:00,3.67963,3.6806,3.6784,3.6802,11500000.0
2009-02-24 16:00:00,3.6814,3.6814,3.67891,3.68015,10250000.0
2009-02-24 16:01:00,3.67963,3.68169,3.67723,3.67918,6000000.0
2009-02-24 16:02:00,3.6788,3.67916,3.67487,3.67668,17500000.0
2009-02-24 16:03:00,3.67686,3.67686,3.67194,3.67571,7500000.0
2009-02-24 16:04:00,3.67627,3.67627,3.67032,3.67034,12880000.0
2009-02-24 16:05:00,3.66911,3.66911,3.66573,3.66721,6250000.0
2009-02-24 16:06:00,3.66827,3.66847,3.66405,3.66847,9500000.0
2009-02-24 16:07:00,3.66785,3.66785,3.66371,3.66746,11130000.0
2009-02-24 16:08:00,3.66586,3.66779,3.66441,3.66721,12500000.0
2009-02-24 16:09:00,3.66887,3.67099,3.66412,3.66855,6250000.0
2009-02-24 16:10:00,3.66779,3.66826,3.66348,3.66809,10500000.0
2009-02-24 16:11:00,3.66908,3.66995,3.66789,3.66895,6130000.0
2009-02-24 16:12:00,3.66741,3.67034,3.66519,3.66924,7000000.0
2009-02-24 16:13:00,3.66816,3.67002,3.66616,3.67001,12500000.0
2009-02-24 16:14:00,3.66952,3.67197,3.66755,3.66838,11500000.0
2009-02-24 16:15:00,3.66715,3.66995,3.66715,3.66852,6630000.0
2009-02-24 16:16:00,3.66703,3.6683,3.66448,3.66813,6750000.0
2009-02-24 16:17:00,3.66764,3.66994,3.66531,3.66994,13000000.0
2009-02-24 16:18:00,3.66767,3.66929,3.66395,3.6688,8750000.0
2009-02-24 16:19:00,3.66997,3.67277,3.66779,3.67018,8500000.0
2009-02-24 16:20:00,3.67413,3.67758,3.67413,3.67563,10630000.0
2009-02-24 16:21:00,3.67269,3.67667,3.67267,3.67267,5500000.0
2009-02-24 16:22:00,3.67333,3.67508,3.67004,3.67246,7750000.0
2009-02-24 16:23:00,3.66884,3.67277,3.6654,3.6727,5130000.0
2009-02-24 16:24:00,3.67183,3.6748,3.66957,3.66957,5500000.0
2009-02-24 16:25:00,3.6753,3.6761,3.67061,3.67136,5750000.0
2009-02-24 16:26:00,3.67096,3.67465,3.67096,3.67196,8750000.0
2009-02-24 16:27:00,3.67203,3.67586,3.67166,3.67476,12250000.0
2009-02-24 16:28:00,3.67535,3.67737,3.67446,3.6763,13000000.0
2009-02-24 16:29:00,3.6766,3.67788,3.67548,3.67788,7130000.0
2009-02-24 16:30:00,3.67939,3.67991,3.67549,3.67902,7380000.0
2009-02-24 16:31:00,3.67945,3.67945,3.67595,3.6778,6250000.0
2009-02-24 16:32:00,3.67895,3.68027,3.67518,3.67836,6630000.0
2009-02-24 16:33:00,3.67875,3.68055,3.67834,3.68055,11130000.0
2009-02-24 16:34:00,3.67701,3.6816,3.67579,3.68123,11750000.0
2009-02-24 16:35:00,3.68127,3.68127,3.6756,3.68008,12500000.0
2009-02-24 16:36:00,3.67761,3.67945,3.67237,3.67839,10250000.0
2009-02-24 16:37:00,3.67625,3.67722,3.67271,3.67535,5750000.0
2009-02-24 16:38:00,3.67206,3.6732,3.66752,3.67215,12750000.0
2009-02-24 16:39:00,3.67055,3.67167,3.65927,3.66237,9500000.0
2009-02-24 16:40:00,3.66447,3.66588,3.66105,3.66368,11750000.0
2009-02-24 16:41:00,3.66369,3.66578,3.66178,3.66178,6250000.0
2009-02-24 16:42:00,3.66164,3.66223,3.65892,3.66002,5880000.0
2009-02-24 16:43:00,3.66281,3.66465,3.65991,3.66175,10000000.0
2009-02-24 16:44:00,3.66519,3.66542,3.66102,3.66369,12500000.0
2009-02-24 16:45:00,3.66416,3.6666,3.66416,3.66656,8000000.0
2009-02-24 16:46:00,3.66789,3.6681,3.66418,3.66729,12000000.0
2009-02-24 16:47:00,3.66791,3.66791,3.65752,3.66224,13750000.0
2009-02-24 16:48:00,3.65888,3.66072,3.65624,3.65632,5750000.0
2009-02-24 16:49:00,3.65635,3.66232,3.65526,3.65792,12250000.0
2009-02-24 16:50:00,3.65679,3.65928,3.6552,3.65654,6630000.0
2009-02-24 16:51:00,3.65571,3.6589,3.65571,3.6589,6630000.0
2009-02-24 16:52:00,3.65826,3.65901,3.65255,3.65255,9500000.0
2009-02-24 16:53:00,3.65153,3.65452,3.64736,3.65096,12250000.0
2009-02-24 16:54:00,3.64907,3.65548,3.64907,3.65411,6380000.0
2009-02-24 16:55:00,3.65279,3.65472,3.65075,3.65313,6000000.0
2009-02-24 16:56:00,3.65699,3.65862,3.65357,3.65632,9500000.0
2009-02-24 16:57:00,3.65973,3.66014,3.65729,3.65897,7000000.0
2009-02-24 16:58:00,3.655,3.65996,3.65459,3.65689,11500000.0
2009-02-24 16:59:00,3.65887,3.66008,3.65594,3.66008,7500000.0
2009-02-24 17:00:00,3.65934,3.66054,3.65833,3.66033,6880000.0
2009-02-24 17:01:00,3.66485,3.66927,3.66275,3.66927,11500000.0
2009-02-24 17:02:00,3.67493,3.67504,3.66853,3.67149,9000000.0
2009-02-24 17:03:00,3.66916,3.67771,3.66916,3.67731,8750000.0
2009-02-24 17:04:00,3.67759,3.67813,3.67391,3.6759,10250000.0
2009-02-24 17:05:00,3.67749,3.67904,3.67374,3.679,7380000.0
2009-02-24 17:06:00,3.67744,3.68262,3.67739,3.68262,5250000.0
2009-02-24 17:07:00,3.68167,3.68167,3.67793,3.67985,7000000.0
2009-02-24 17:08:00,3.67924,3.67963,3.67479,3.67487,9000000.0
2009-02-24 17:09:00,3.67329,3.67545,3.67244,3.67373,8500000.0
2009-02-24 17:10:00,3.67393,3.67497,3.6703,3.67388,10750000.0
2009-02-24 17:11:00,3.67342,3.67342,3.67076,3.67219,5750000.0
2009-02-24 17:12:00,3.67237,3.6731,3.66956,3.67208,8250000.0
2009-02-24 17:13:00,3.67233,3.67233,3.66912,3.67145,11000000.0
2009-02-24 17:14:00,3.67154,3.67506,3.66686,3.67506,7000000.0
2009-02-24 17:15:00,3.67371,3.67629,3.66901,3.67629,11380000.0
2009-02-24 17:16:00,3.67582,3.67883,3.67573,3.67768,8250000.0
2009-02-24 17:17:00,3.67677,3.67982,3.6762,3.67861,7750000.0
2009-02-24 17:18:00,3.6751,3.67917,3.6751,3.67535,7750000.0
2009-02-24 17:19:00,3.67312,3.67816,3.67299,3.67649,13500000.0
2009-02-24 17:20:00,3.67578,3.67707,3.67555,3.67592,5500000.0
2009-02-24 17:21:00,3.67576,3.6763,3.67166,3.67431,5500000.0
2009-02-24 17:22:00,3.67291,3.67662,3.67291,3.67662,17000000.0
2009-02-24 17:23:00,3.67473,3.67672,3.67198,3.67567,13000000.0
2009-02-24 17:24:00,3.67245,3.67542,3.67012,3.67414,15750000.0
2009-02-24 17:25:00,3.67424,3.67457,3.66821,3.67171,8000000.0
2009-02-24 17:26:00,3.67413,3.67465,3.66913,3.67374,10750000.0
2009-02-24 17:27:00,3.67124,3.67216,3.66867,3.67216,8500000.0
2009-02-24 17:28:00,3.6666,3.67161,3.66625,3.66956,9500000.0
2009-02-24 17:29:00,3.6629,3.67025,3.6629,3.66749,8250000.0
2009-02-24 17:30:00,3.66923,3.66956,3.66733,3.66805,6750000.0
2009-02-24 17:31:00,3.66854,3.66854,3.65323,3.65323,9500000.0
2009-02-24 17:32:00,3.65766,3.66037,3.65178,3.65958,7500000.0
2009-02-24 17:33:00,3.65538,3.65969,3.65538,3.65969,8500000.0
2009-02-24 17:34:00,3.65709,3.6647,3.65709,3.66416,10130000.0
2009-02-24 17:35:00,3.65983,3.6626,3.65546,3.65763,10000000.0
2009-02-24 17:36:00,3.6587,3.65906,3.65698,3.65751,6250000.0
2009-02-24 17:37:00,3.65435,3.65879,3.65435,3.65876,6000000.0
2009-02-24 17:38:00,3.65901,3.65901,3.65492,3.65818,9250000.0
2009-02-24 17:39:00,3.65235,3.65947,3.65235,3.65947,7500000.0
2009-02-24 17:40:00,3.65918,3.66049,3.65579,3.65961,5750000.0
2009-02-24 17:41:00,3.65707,3.65973,3.65653,3.65675,6000000.0
2009-02-24 17:42:00,3.66001,3.66137,3.6571,3.65782,7250000.0
2009-02-24 17:43:00,3.65748,3.65825,3.65487,3.65487,10000000.0
2009-02-24 17:44:00,3.65766,3.65849,3.65218,3.65488,12000000.0
2009-02-24 17:45:00,3.6544,3.65758,3.65406,3.65556,8000000.0
2009-02-24 17:46:00,3.65116,3.65533,3.64678,3.64826,6750000.0
2009-02-24 17:47:00,3.64848,3.64951,3.64636,3.64636,8250000.0
2009-02-24 17:48:00,3.64577,3.64957,3.64577,3.64746,7880000.0
2009-02-24 17:49:00,3.64477,3.64638,3.64111,3.64154,7880000.0
2009-02-24 17:50:00,3.63585,3.64118,3.63575,3.64017,10000000.0
2009-02-24 17:51:00,3.63995,3.64137,3.6348,3.64015,7000000.0
2009-02-24 17:52:00,3.63949,3.64152,3.63624,3.64047,9130000.0
2009-02-24 17:53:00,3.64032,3.6445,3.64006,3.64444,5250000.0
2009-02-24 17:54:00,3.64397,3.64523,3.63403,3.64523,10000000.0
2009-02-24 17:55:00,3.64266,3.64348,3.63992,3.64259,8750000.0
2009-02-24 17:56:00,3.64362,3.6456,3.64074,3.64511,11750000.0
2009-02-24 17:57:00,3.64562,3.64614,3.64141,3.64419,15500000.0
2009-02-24 17:58:00,3.64412,3.64588,3.6414,3.64313,8750000.0
2009-02-24 17:59:00,3.63894,3.64355,3.63894,3.64223,8750000.0
2009-02-24 18:00:00,3.64181,3.64505,3.64135,3.64261,11500000.0
2009-02-24 18:01:00,3.64488,3.64488,3.63886,3.64208,9500000.0
2009-02-24 18:02:00,3.64266,3.64376,3.63883,3.6427,16380000.0
2009-02-24 18:03:00,3.64273,3.64273,3.63835,3.63835,11500000.0
2009-02-24 18:04:00,3.63915,3.64402,3.63683,3.63754,10000000.0
2009-02-24 18:05:00,3.63737,3.64173,3.63681,3.64114,8130000.0
2009-02-24 18:06:00,3.64119,3.64287,3.64015,3.64148,9250000.0
2009-02-24 18:07:00,3.64421,3.64435,3.63972,3.64293,6750000.0
2009-02-24 18:08:00,3.64204,3.64533,3.64204,3.64533,7500000.0
2009-02-24 18:09:00,3.64517,3.64922,3.64307,3.64922,6380000.0
2009-02-24 18:10:00,3.65066,3.65066,3.64776,3.64976,10750000.0
2009-02-24 18:11:00,3.64914,3.6511,3.64863,3.6511,8000000.0
2009-02-24 18:12:00,3.65236,3.65322,3.64926,3.65191,5750000.0
2009-02-24 18:13:00,3.65361,3.65556,3.65034,3.65224,6500000.0
2009-02-24 18:14:00,3.65292,3.65292,3.64722,3.65195,8750000.0
2009-02-24 18:15:00,3.65174,3.65174,3.64724,3.65016,7500000.0
2009-02-24 18:16:00,3.65116,3.65264,3.64499,3.65113,6000000.0
2009-02-24 18:17:00,3.65276,3.65415,3.65027,3.65187,11750000.0
2009-02-24 18:18:00,3.6513,3.65272,3.64846,3.65093,5130000.0
2009-02-24 18:19:00,3.65043,3.65177,3.64807,3.65101,13500000.0
2009-02-24 18:20:00,3.65015,3.6505,3.64648,3.6505,8250000.0
2009-02-24 18:21:00,3.64947,3.65108,3.64622,3.65108,10630000.0
2009-02-24 18:22:00,3.64877,3.65032,3.64473,3.64759,9250000.0
2009-02-24 18:23:00,3.64507,3.64792,3.64321,3.64321,8500000.0
2009-02-24 18:24:00,3.6425,3.64413,3.64005,3.64005,7500000.0
2009-02-24 18:25:00,3.63847,3.64066,3.63681,3.64066,11750000.0
2009-02-24 18:26:00,3.64081,3.64083,3.63555,3.64083,6000000.0
2009-02-24 18:27:00,3.64047,3.64067,3.63753,3.64006,7000000.0
2009-02-24 18:28:00,3.63917,3.64027,3.63759,3.63908,11500000.0
2009-02-24 18:29:00,3.63878,3.64056,3.63524,3.63936,6000000.0
2009-02-24 18:30:00,3.64149,3.64149,3.63686,3.64079,17500000.0
2009-02-24 18:31:00,3.64108,3.6418,3.63857,3.6418,10750000.0
2009-02-24 18:32:00,3.64061,3.64334,3.63905,3.64057,5750000.0
2009-02-24 18:33:00,3.64238,3.64471,3.63834,3.64327,12250000.0
2009-02-24 18:34:00,3.6424,3.64383,3.64182,3.64313,14750000.0
2009-02-24 18:35:00,3.64217,3.6433,3.63734,3.64247,10880000.0
2009-02-24 18:36:00,3.64351,3.64396,3.64128,3.64237,5750000.0
2009-02-24 18:37:00,3.64255,3.6442,3.63924,3.6442,10250000.0
2009-02-24 18:38:00,3.64527,3.64527,3.64325,3.64325,12250000.0
2009-02-24 18:39:00,3.64367,3.64548,3.64141,3.64548,12250000.0
2009-02-24 18:40:00,3.64404,3.64479,3.64089,3.6441,8130000.0
2009-02-24 18:41:00,3.64327,3.64398,3.63966,3.64277,7250000.0
2009-02-24 18:42:00,3.64267,3.64267,3.63502,3.64153,8130000.0
2009-02-24 18:43:00,3.63967,3.64193,3.63878,3.6414,9500000.0
2009-02-24 18:44:00,3.64025,3.64177,3.63632,3.64003,8750000.0
2009-02-24 18:45:00,3.63933,3.64228,3.63722,3.64205,6250000.0
2009-02-24 18:46:00,3.64294,3.64294,3.63961,3.64245,5500000.0
2009-02-24 18:47:00,3.64248,3.64393,3.64189,3.64393,6250000.0
2009-02-24 18:48:00,3.6438,3.64628,3.64042,3.64535,8630000.0
2009-02-24 18:49:00,3.6447,3.64739,3.6397,3.64701,7750000.0
2009-02-24 18:50:00,3.64933,3.65126,3.64892,3.65126,5750000.0
2009-02-24 18:51:00,3.64982,3.65277,3.64982,3.65178,9000000.0
2009-02-24 18:52:00,3.6531,3.6531,3.65042,3.6529,9750000.0
2009-02-24 18:53:00,3.65199,3.65199,3.64922,3.65108,8000000.0
2009-02-24 18:54:00,3.65065,3.65137,3.64797,3.64817,7000000.0
2009-02-24 18:55:00,3.65286,3.65286,3.65025,3.65068,7500000.0
2009-02-24 18:56:00,3.65333,3.65371,3.65058,3.65208,14630000.0
2009-02-24 18:57:00,3.64981,3.65204,3.6495,3.65087,9000000.0
2009-02-24 18:58:00,3.65098,3.6625,3.64593,3.6625,10250000.0
2009-02-24 18:59:00,3.66133,3.66133,3.64971,3.65095,8250000.0
2009-02-24 19:00:00,3.65076,3.66307,3.65076,3.65504,8000000.0
2009-02-24 19:01:00,3.65437,3.66025,3.64605,3.65298,9250000.0
2009-02-24 19:02:00,3.65057,3.65949,3.64737,3.65366,7500000.0
2009-02-24 19:03:00,3.65525,3.65768,3.64739,3.64886,6500000.0
2009-02-24 19:04:00,3.6475,3.65926,3.64575,3.64726,14250000.0
2009-02-24 19:05:00,3.64589,3.65629,3.64537,3.6484,8500000.0
2009-02-24 19:06:00,3.64754,3.65979,3.64321,3.64656,16000000.0
2009-02-24 19:07:00,3.64633,3.65535,3.64606,3.64638,7500000.0
2009-02-24 19:08:00,3.64383,3.65626,3.64383,3.64685,8500000.0
2009-02-24 19:09:00,3.64957,3.65458,3.64554,3.64554,7750000.0
2009-02-24 19:10:00,3.64667,3.64872,3.64483,3.64766,9000000.0
2009-02-24 19:11:00,3.64826,3.64893,3.64347,3.64477,8630000.0
2009-02-24 19:12:00,3.64457,3.64869,3.64395,3.64869,7250000.0
2009-02-24 19:13:00,3.64864,3.64888,3.64099,3.6481,10250000.0
2009-02-24 19:14:00,3.64763,3.64809,3.64437,3.64754,8000000.0
2009-02-24 19:15:00,3.64564,3.64782,3.64453,3.64619,5500000.0
2009-02-24 19:16:00,3.64832,3.64891,3.64275,3.647,9380000.0
2009-02-24 19:17:00,3.64474,3.64719,3.6409,3.6451,16250000.0
2009-02-24 19:18:00,3.64385,3.64385,3.64041,3.64041,9500000.0
2009-02-24 19:19:00,3.64334,3.64368,3.63444,3.6368,10250000.0
2009-02-24 19:20:00,3.63373,3.64851,3.63348,3.64802,7500000.0
2009-02-24 19:21:00,3.64633,3.65033,3.64164,3.6499,6250000.0
2009-02-24 19:22:00,3.6501,3.6501,3.63964,3.64391,11880000.0
2009-02-24 19:23:00,3.64533,3.6461,3.64273,3.64295,6500000.0
2009-02-24 19:24:00,3.64145,3.64743,3.63911,3.64729,11380000.0
2009-02-24 19:25:00,3.63971,3.64719,3.63971,3.64345,10250000.0
2009-02-24 19:26:00,3.64568,3.64734,3.64069,3.64369,12500000.0
2009-02-24 19:27:00,3.64629,3.64629,3.6408,3.64264,7000000.0
2009-02-24 19:28:00,3.64515,3.64819,3.64288,3.64819,9250000.0
2009-02-24 19:29:00,3.64809,3.64809,3.64078,3.6472,11250000.0
2009-02-24 19:30:00,3.64534,3.64665,3.64075,3.64216,7000000.0
2009-02-24 19:31:00,3.64161,3.64817,3.6371,3.64575,9000000.0
2009-02-24 19:32:00,3.64632,3.64643,3.63738,3.64206,6630000.0
2009-02-24 19:33:00,3.64201,3.64201,3.6276,3.6276,11880000.0
2009-02-24 19:34:00,3.63517,3.64508,3.63345,3.64508,9000000.0
2009-02-24 19:35:00,3.64404,3.64619,3.63697,3.64619,9750000.0
2009-02-24 19:36:00,3.6445,3.6445,3.63136,3.63487,13000000.0
2009-02-24 19:37:00,3.64138,3.64505,3.63097,3.64505,9750000.0
2009-02-24 19:38:00,3.63139,3.63824,3.62935,3.63386,5250000.0
2009-02-24 19:39:00,3.62674,3.63407,3.62576,3.62576,8500000.0
2009-02-24 19:40:00,3.62856,3.63252,3.62431,3.62431,7500000.0
2009-02-24 19:41:00,3.62253,3.63476,3.62253,3.62362,12000000.0
2009-02-24 19:42:00,3.62587,3.63043,3.62324,3.62408,10500000.0
2009-02-24 19:43:00,3.62647,3.63175,3.62203,3.62515,7750000.0
2009-02-24 19:44:00,3.62789,3.63324,3.62261,3.62261,7750000.0
2009-02-24 19:45:00,3.62063,3.62357,3.61465,3.61937,6250000.0
2009-02-24 19:46:00,3.62171,3.62171,3.61384,3.61789,13250000.0
2009-02-24 19:47:00,3.61659,3.61734,3.61418,3.61626,6500000.0
2009-02-24 19:48:00,3.61801,3.61838,3.61253,3.61305,12500000.0
2009-02-24 19:49:00,3.61958,3.62026,3.61509,3.61509,8750000.0
2009-02-24 19:50:00,3.61839,3.61886,3.61316,3.61495,8500000.0
2009-02-24 19:51:00,3.61514,3.61519,3.61245,3.61476,5880000.0
2009-02-24 19:52:00,3.61544,3.61551,3.6076,3.6076,6250000.0
2009-02-24 19:53:00,3.61169,3.6129,3.60506,3.60506,8000000.0
2009-02-24 19:54:00,3.61328,3.61451,3.60945,3.61396,15500000.0
2009-02-24 19:55:00,3.61152,3.61575,3.61129,3.6124,11000000.0
2009-02-24 19:56:00,3.61641,3.61641,3.61149,3.61277,11000000.0
2009-02-24 19:57:00,3.61517,3.61693,3.61011,3.61173,12500000.0
2009-02-24 19:58:00,3.61452,3.61665,3.61234,3.61319,10750000.0
2009-02-24 19:59:00,3.61674,3.61834,3.61124,3.61612,5880000.0
2009-02-24 20:00:00,3.61761,3.61901,3.61488,3.61686,11250000.0
2009-02-24 20:01:00,3.61903,3.61933,3.61615,3.61717,9250000.0
2009-02-24 20:02:00,3.62043,3.62057,3.6137,3.61928,5500000.0
2009-02-24 20:03:00,3.61599,3.61935,3.61476,3.61734,9500000.0
2009-02-24 20:04:00,3.61691,3.61847,3.61505,3.61697,7750000.0
2009-02-24 20:05:00,3.61415,3.61512,3.60747,3.61499,9500000.0
2009-02-24 20:06:00,3.61165,3.61594,3.6106,3.61594,8500000.0
2009-02-24 20:07:00,3.61402,3.61642,3.61263,3.61605,8630000.0
2009-02-24 20:08:00,3.61048,3.61725,3.61048,3.61688,8250000.0
2009-02-24 20:09:00,3.6167,3.61861,3.61309,3.61861,11500000.0
2009-02-24 20:10:00,3.61393,3.61715,3.61079,3.6148,7000000.0
2009-02-24 20:11:00,3.61792,3.61792,3.61029,3.61693,9750000.0
2009-02-24 20:12:00,3.61237,3.61852,3.61237,3.61651,9000000.0
2009-02-24 20:13:00,3.61004,3.61722,3.60999,3.61276,10750000.0
2009-02-24 20:14:00,3.61693,3.61718,3.61394,3.61394,7000000.0
2009-02-24 20:15:00,3.61733,3.61861,3.61232,3.61232,14250000.0
2009-02-24 20:16:00,3.61726,3.61726,3.61285,3.61695,7750000.0
2009-02-24 20:17:00,3.61204,3.61705,3.61028,3.61028,9750000.0
2009-02-24 20:18:00,3.61476,3.61812,3.61476,3.61799,14250000.0
2009-02-24 20:19:00,3.61809,3.61809,3.61402,3.61799,10000000.0
2009-02-24 20:20:00,3.61808,3.61849,3.61407,3.61417,5750000.0
2009-02-24 20:21:00,3.61639,3.6171,3.6126,3.61265,17880000.0
2009-02-24 20:22:00,3.61158,3.61526,3.61094,3.61419,7750000.0
2009-02-24 20:23:00,3.61226,3.61372,3.60832,3.60832,8750000.0
2009-02-24 20:24:00,3.6138,3.6138,3.60465,3.61063,9510000.0
2009-02-24 20:25:00,3.6108,3.6108,3.60481,3.60481,7750000.0
2009-02-24 20:26:00,3.61115,3.61168,3.60881,3.61092,6510000.0
2009-02-24 20:27:00,3.60576,3.61154,3.60569,3.61146,8500000.0
2009-02-24 20:28:00,3.60857,3.61257,3.60683,3.60683,13000000.0
2009-02-24 20:29:00,3.60511,3.60951,3.60511,3.60941,8880000.0
2009-02-24 20:30:00,3.60402,3.60868,3.60362,3.60455,10380000.0
2009-02-24 20:31:00,3.6003,3.60787,3.59942,3.60627,13500000.0
2009-02-24 20:32:00,3.60754,3.60794,3.59838,3.59838,12000000.0
2009-02-24 20:33:00,3.60379,3.60713,3.60152,3.60152,11500000.0
2009-02-24 20:34:00,3.60685,3.60817,3.59825,3.60705,14630000.0
2009-02-24 20:35:00,3.60296,3.6077,3.60261,3.6077,11000000.0
2009-02-24 20:36:00,3.60725,3.60838,3.60293,3.60703,10750000.0
2009-02-24 20:37:00,3.60317,3.6072,3.60012,3.6072,12750000.0
2009-02-24 20:38:00,3.60589,3.60589,3.59787,3.60421,9250000.0
2009-02-24 20:39:00,3.60227,3.60227,3.59525,3.59762,5250000.0
2009-02-24 20:40:00,3.59797,3.60082,3.596,3.596,8000000.0
2009-02-24 20:41:00,3.5999,3.60242,3.59647,3.60222,11750000.0
2009-02-24 20:42:00,3.59618,3.60125,3.59535,3.60112,6750000.0
2009-02-24 20:43:00,3.60084,3.60418,3.59848,3.59966,10750000.0
2009-02-24 20:44:00,3.60204,3.6055,3.60204,3.6055,6250000.0
2009-02-24 20:45:00,3.60378,3.60436,3.60077,3.60271,5500000.0
2009-02-24 20:46:00,3.59929,3.60312,3.59929,3.59988,12750000.0
2009-02-24 20:47:00,3.60639,3.60782,3.59887,3.60062,10750000.0
2009-02-24 20:48:00,3.59929,3.60256,3.59902,3.60024,9500000.0
2009-02-24 20:49:00,3.59998,3.60205,3.59693,3.6003,16000000.0
2009-02-24 20:50:00,3.59871,3.60064,3.59841,3.59841,14500000.0
2009-02-24 20:51:00,3.59872,3.59872,3.59423,3.59625,6500000.0
2009-02-24 20:52:00,3.59386,3.59557,3.59148,3.59148,12250000.0
2009-02-24 20:53:00,3.59704,3.60144,3.59348,3.59876,5250000.0
2009-02-24 20:54:00,3.60523,3.62674,3.60434,3.61244,15500000.0
2009-02-24 20:55:00,3.63307,3.63307,3.59838,3.60089,14250000.0
2009-02-24 20:56:00,3.6033,3.60922,3.60043,3.60091,6380000.0
2009-02-24 20:57:00,3.59797,3.59797,3.58912,3.59089,10250000.0
2009-02-24 20:58:00,3.59068,3.5918,3.58698,3.58743,10000000.0
2009-02-24 20:59:00,3.59205,3.59229,3.59064,3.59064,5250000.0
2009-02-24 21:00:00,3.59197,3.60435,3.59116,3.60435,6500000.0
2009-02-24 21:01:00,3.60468,3.60468,3.59364,3.59364,9000000.0
2009-02-24 21:02:00,3.60206,3.6033,3.59706,3.59821,10000000.0
2009-02-24 21:03:00,3.59654,3.59654,3.59112,3.59365,5500000.0
2009-02-24 21:04:00,3.58844,3.59054,3.58645,3.5871,12130000.0
2009-02-24 21:05:00,3.58833,3.59264,3.58579,3.58729,12250000.0
2009-02-24 21:06:00,3.59055,3.5908,3.58533,3.58874,7750000.0
2009-02-24 21:07:00,3.58834,3.59124,3.58834,3.5898,6250000.0
2009-02-24 21:08:00,3.59035,3.5919,3.58955,3.59157,6500000.0
2009-02-24 21:09:00,3.58747,3.59193,3.58747,3.59038,9250000.0
2009-02-24 21:10:00,3.59262,3.59339,3.58858,3.59154,14500000.0
2009-02-24 21:11:00,3.58971,3.59343,3.58971,3.59318,10500000.0
2009-02-24 21:12:00,3.59269,3.59359,3.58672,3.59289,10750000.0
2009-02-24 21:13:00,3.59048,3.59335,3.58793,3.59202,9500000.0
2009-02-24 21:14:00,3.5908,3.59317,3.58886,3.59261,11380000.0
2009-02-24 21:15:00,3.58908,3.59297,3.58785,3.58785,9250000.0
2009-02-24 21:16:00,3.59076,3.59352,3.58878,3.59009,10000000.0
2009-02-24 21:17:00,3.58918,3.58958,3.58713,3.58713,10250000.0
2009-02-24 21:18:00,3.58791,3.58902,3.58292,3.58858,10250000.0
2009-02-24 21:19:00,3.58858,3.58892,3.5851,3.58828,9750000.0
2009-02-24 21:20:00,3.58762,3.58871,3.58542,3.58722,6750000.0
2009-02-24 21:21:00,3.58869,3.58889,3.58501,3.58501,9750000.0
2009-02-24 21:22:00,3.58696,3.58882,3.58542,3.58882,12750000.0
2009-02-24 21:23:00,3.58525,3.58776,3.58459,3.58679,5750000.0
2009-02-24 21:24:00,3.58743,3.58743,3.58396,3.58583,9500000.0
2009-02-24 21:25:00,3.58474,3.58815,3.58474,3.58793,11000000.0
2009-02-24 21:26:00,3.58824,3.58926,3.58599,3.58685,7250000.0
2009-02-24 21:27:00,3.59031,3.59391,3.58604,3.59021,7750000.0
2009-02-24 21:28:00,3.58876,3.59081,3.58735,3.58944,11250000.0
2009-02-24 21:29:00,3.58452,3.58994,3.58452,3.58715,9750000.0
2009-02-24 21:30:00,3.58931,3.5907,3.58557,3.5907,9000000.0
2009-02-24 21:31:00,3.59026,3.59076,3.58503,3.59028,5500000.0
2009-02-24 21:32:00,3.58975,3.59286,3.58747,3.59155,8750000.0
2009-02-24 21:33:00,3.59422,3.59477,3.59048,3.59069,8750000.0
2009-02-24 21:34:00,3.59151,3.59345,3.58901,3.59345,8250000.0
2009-02-24 21:35:00,3.59202,3.59579,3.58947,3.59122,15750000.0
2009-02-24 21:36:00,3.59395,3.59414,3.5874,3.5874,7750000.0
2009-02-24 21:37:00,3.59247,3.59266,3.5873,3.58958,13750000.0
2009-02-24 21:38:00,3.58788,3.59166,3.58759,3.58891,7750000.0
2009-02-24 21:39:00,3.59005,3.59213,3.58573,3.59068,12500000.0
2009-02-24 21:40:00,3.59152,3.59212,3.59028,3.59028,13630000.0
2009-02-24 21:41:00,3.59091,3.59309,3.59014,3.59199,5250000.0
2009-02-24 21:42:00,3.59158,3.59299,3.58927,3.59299,6500000.0
2009-02-24 21:43:00,3.59314,3.59482,3.59049,3.59372,16250000.0
2009-02-24 21:44:00,3.58986,3.5951,3.58986,3.59264,6630000.0
2009-02-24 21:45:00,3.59393,3.59482,3.58943,3.59127,10750000.0
2009-02-24 21:46:00,3.59295,3.59504,3.59208,3.5939,9000000.0
2009-02-24 21:47:00,3.59149,3.59486,3.59149,3.59199,9750000.0
2009-02-24 21:48:00,3.59321,3.59495,3.59217,3.59412,8000000.0
2009-02-24 21:49:00,3.59173,3.59402,3.59005,3.59363,6500000.0
2009-02-24 21:50:00,3.59201,3.59446,3.58832,3.59399,9250000.0
2009-02-24 21:51:00,3.59246,3.59453,3.59138,3.59275,8750000.0
2009-02-24 21:52:00,3.59493,3.59508,3.59167,3.59167,6250000.0
2009-02-24 21:53:00,3.59394,3.59514,3.58978,3.58978,10130000.0
2009-02-24 21:54:00,3.59272,3.59439,3.59053,3.59347,7250000.0
2009-02-24 21:55:00,3.59088,3.59357,3.59074,3.59293,7630000.0
2009-02-24 21:56:00,3.59418,3.59418,3.58981,3.58999,7000000.0
2009-02-24 21:57:00,3.59189,3.59288,3.58661,3.59024,12500000.0
2009-02-24 21:58:00,3.5923,3.59305,3.59065,3.59238,9250000.0
2009-02-24 21:59:00,3.59226,3.59438,3.58806,3.58806,7250000.0
2009-02-24 22:00:00,3.5948,3.59489,3.59024,3.59024,8750000.0
2009-02-24 22:01:00,3.59223,3.59302,3.58881,3.58881,5500000.0
2009-02-24 22:02:00,3.58792,3.59203,3.58792,3.59063,10750000.0
2009-02-24 22:03:00,3.59159,3.59367,3.58861,3.59262,9250000.0
2009-02-24 22:04:00,3.5924,3.59651,3.59196,3.59455,8000000.0
2009-02-24 22:05:00,3.59493,3.59599,3.59424,3.59464,6000000.0
2009-02-24 22:06:00,3.59654,3.59754,3.59144,3.59611,14000000.0
2009-02-24 22:07:00,3.59626,3.59626,3.58934,3.59279,7250000.0
2009-02-24 22:08:00,3.59478,3.59551,3.59155,3.59413,10500000.0
2009-02-24 22:09:00,3.58805,3.59444,3.58642,3.59322,6250000.0
2009-02-24 22:10:00,3.59013,3.59394,3.59013,3.5929,8500000.0
2009-02-24 22:11:00,3.59468,3.59505,3.59188,3.59265,11000000.0
2009-02-24 22:12:00,3.59176,3.59516,3.59176,3.59327,6750000.0
2009-02-24 22:13:00,3.59419,3.59462,3.59038,3.59459,7630000.0
2009-02-24 22:14:00,3.59228,3.59371,3.5913,3.59353,9000000.0
2009-02-24 22:15:00,3.59195,3.59347,3.5822,3.5822,9750000.0
2009-02-24 22:16:00,3.58483,3.58802,3.58483,3.58714,5500000.0
2009-02-24 22:17:00,3.5903,3.5903,3.58282,3.59028,6750000.0
2009-02-24 22:18:00,3.59131,3.59299,3.58622,3.58943,9750000.0
2009-02-24 22:19:00,3.59096,3.59272,3.58953,3.58953,8380000.0
2009-02-24 22:20:00,3.59095,3.5916,3.58382,3.58943,10250000.0
2009-02-24 22:21:00,3.59126,3.593,3.58787,3.58787,15000000.0
2009-02-24 22:22:00,3.58914,3.59131,3.58861,3.5896,5250000.0
2009-02-24 22:23:00,3.58883,3.5929,3.5886,3.59127,6630000.0
2009-02-24 22:24:00,3.59,3.59277,3.58833,3.59053,5250000.0
2009-02-24 22:25:00,3.59317,3.59348,3.58787,3.59083,8500000.0
2009-02-24 22:26:00,3.59262,3.59351,3.59177,3.59245,6000000.0
2009-02-24 22:27:00,3.59259,3.59528,3.5912,3.59518,8000000.0
2009-02-24 22:28:00,3.59394,3.59402,3.59064,3.59223,9500000.0
2009-02-24 22:29:00,3.59225,3.59359,3.58956,3.59289,5250000.0
2009-02-24 22:30:00,3.59439,3.59478,3.59059,3.59229,9750000.0
2009-02-24 22:31:00,3.59331,3.5946,3.59195,3.59301,7000000.0
2009-02-24 22:32:00,3.5937,3.59433,3.59101,3.59412,12880000.0
2009-02-24 22:33:00,3.59118,3.59613,3.59107,3.59478,12500000.0
2009-02-24 22:34:00,3.59433,3.5955,3.59334,3.59506,7750000.0
2009-02-24 22:35:00,3.59031,3.59513,3.59031,3.5921,7000000.0
2009-02-24 22:36:00,3.59381,3.59513,3.59281,3.59396,6500000.0
2009-02-24 22:37:00,3.59031,3.59536,3.59031,3.59454,8000000.0
2009-02-24 22:38:00,3.59461,3.59483,3.59027,3.59256,17750000.0
2009-02-24 22:39:00,3.59044,3.5945,3.58829,3.59136,13750000.0
2009-02-24 22:40:00,3.59227,3.59318,3.5915,3.59265,6750000.0
2009-02-24 22:41:00,3.58694,3.59335,3.58694,3.59287,7880000.0
2009-02-24 22:42:00,3.59162,3.59391,3.59069,3.59391,11750000.0
2009-02-24 22:43:00,3.59369,3.59369,3.58886,3.59191,12000000.0
2009-02-24 22:44:00,3.59152,3.5926,3.58764,3.59026,6250000.0
2009-02-24 22:45:00,3.59126,3.59244,3.58721,3.58721,5500000.0
2009-02-24 22:46:00,3.58919,3.59279,3.58919,3.59169,6250000.0
2009-02-24 22:47:00,3.59032,3.59271,3.58944,3.59023,11750000.0
2009-02-24 22:48:00,3.5889,3.59127,3.58822,3.58942,8000000.0
2009-02-24 22:49:00,3.59022,3.59124,3.58893,3.58995,8500000.0
2009-02-24 22:50:00,3.58804,3.59143,3.58501,3.58872,11130000.0
2009-02-24 22:51:00,3.58886,3.59119,3.58641,3.58742,7750000.0
2009-02-24 22:52:00,3.59188,3.59272,3.59016,3.59041,7000000.0
2009-02-24 22:53:00,3.59213,3.5925,3.58968,3.59001,12380000.0
2009-02-24 22:54:00,3.58896,3.59264,3.58758,3.59229,16000000.0
2009-02-24 22:55:00,3.58992,3.59241,3.58699,3.59034,15750000.0
2009-02-24 22:56:00,3.59072,3.59178,3.58992,3.58992,5500000.0
2009-02-24 22:57:00,3.59081,3.59241,3.59025,3.59203,10000000.0
2009-02-24 22:58:00,3.58914,3.5927,3.58914,3.591,6500000.0
2009-02-24 22:59:00,3.59082,3.5945,3.58999,3.59213,9500000.0
2009-02-24 23:00:00,3.59479,3.59904,3.59183,3.59904,9750000.0
2009-02-24 23:01:00,3.59642,3.59974,3.59638,3.59737,12750000.0
2009-02-24 23:02:00,3.59905,3.59905,3.59498,3.59784,7250000.0
2009-02-24 23:03:00,3.59866,3.59904,3.59497,3.59667,5880000.0
2009-02-24 23:04:00,3.59408,3.59783,3.59372,3.59773,6000000.0
2009-02-24 23:05:00,3.59647,3.59924,3.59618,3.59873,12500000.0
2009-02-24 23:06:00,3.59848,3.59943,3.59695,3.59844,9000000.0
2009-02-24 23:07:00,3.59931,3.60065,3.59579,3.60037,7750000.0
2009-02-24 23:08:00,3.59734,3.60168,3.59671,3.60092,6250000.0
2009-02-24 23:09:00,3.5997,3.60201,3.59756,3.60189,6750000.0
2009-02-24 23:10:00,3.60173,3.60322,3.59915,3.59962,9250000.0
2009-02-24 23:11:00,3.59729,3.60175,3.59729,3.60151,5750000.0
2009-02-24 23:12:00,3.59761,3.60092,3.59703,3.60005,12000000.0
2009-02-24 23:13:00,3.60032,3.60127,3.59917,3.59964,10750000.0
2009-02-24 23:14:00,3.59761,3.60097,3.59687,3.59995,9750000.0
2009-02-24 23:15:00,3.59973,3.60111,3.59939,3.59939,8750000.0
2009-02-24 23:16:00,3.60149,3.60242,3.59774,3.6008,6250000.0
2009-02-24 23:17:00,3.59666,3.60183,3.59666,3.60183,8000000.0
2009-02-24 23:18:00,3.60025,3.60153,3.59627,3.59974,13750000.0
2009-02-24 23:19:00,3.60005,3.60158,3.59649,3.60098,10750000.0
2009-02-24 23:20:00,3.59755,3.60111,3.59075,3.59171,9500000.0
2009-02-24 23:21:00,3.60041,3.60092,3.598,3.59934,5500000.0
2009-02-24 23:22:00,3.60088,3.60141,3.59925,3.60052,9500000.0
2009-02-24 23:23:00,3.60034,3.60101,3.59482,3.5992,8500000.0
2009-02-24 23:24:00,3.60119,3.60119,3.59695,3.60062,9000000.0
2009-02-24 23:25:00,3.59568,3.60093,3.59426,3.59426,14500000.0
2009-02-24 23:26:00,3.59776,3.59956,3.5933,3.59843,5750000.0
2009-02-24 23:27:00,3.59743,3.59961,3.59743,3.5995,6630000.0
2009-02-24 23:28:00,3.59673,3.60089,3.59673,3.59932,7750000.0
2009-02-24 23:29:00,3.60079,3.60079,3.59469,3.59752,8130000.0
2009-02-24 23:30:00,3.59762,3.60027,3.59762,3.59964,7500000.0
2009-02-24 23:31:00,3.59526,3.5992,3.59302,3.59886,9000000.0
2009-02-24 23:32:00,3.59772,3.59953,3.59751,3.59932,7750000.0
2009-02-24 23:33:00,3.5947,3.5985,3.5947,3.59688,7880000.0
2009-02-24 23:34:00,3.59503,3.59997,3.59461,3.59997,6380000.0
2009-02-24 23:35:00,3.5978,3.59959,3.59624,3.59774,8250000.0
2009-02-24 23:36:00,3.59811,3.59989,3.59486,3.59787,12000000.0
2009-02-24 23:37:00,3.59879,3.59964,3.59675,3.59675,8000000.0
2009-02-24 23:38:00,3.59818,3.59941,3.59712,3.59801,10000000.0
2009-02-24 23:39:00,3.59751,3.59885,3.59582,3.59825,6750000.0
2009-02-24 23:40:00,3.59774,3.60014,3.59591,3.59866,10750000.0
2009-02-24 23:41:00,3.59785,3.6,3.59562,3.59911,15500000.0
2009-02-24 23:42:00,3.59836,3.59931,3.59762,3.59762,6000000.0
2009-02-24 23:43:00,3.59668,3.60042,3.59668,3.59923,8250000.0
2009-02-24 23:44:00,3.59632,3.60009,3.59632,3.60009,7380000.0
2009-02-24 23:45:00,3.59776,3.5992,3.59705,3.5992,7750000.0
2009-02-24 23:46:00,3.59841,3.59957,3.59394,3.59742,16500000.0
2009-02-24 23:47:00,3.59622,3.59841,3.59541,3.59744,10250000.0
2009-02-24 23:48:00,3.59824,3.6009,3.5964,3.5964,8250000.0
2009-02-24 23:49:00,3.59928,3.59942,3.59489,3.59572,9500000.0
2009-02-24 23:50:00,3.5985,3.6001,3.59429,3.6001,7750000.0
2009-02-24 23:51:00,3.59863,3.60196,3.59535,3.60002,9500000.0
2009-02-24 23:52:00,3.59959,3.59959,3.59541,3.59727,5500000.0
2009-02-24 23:53:00,3.59884,3.59884,3.59727,3.5975,7640000.0
2009-02-24 23:54:00,3.59638,3.59874,3.59638,3.59723,10250000.0
2009-02-24 23:55:00,3.59774,3.59925,3.59652,3.59735,5500000.0
2009-02-24 23:56:00,3.59603,3.59863,3.59334,3.59469,6500000.0
2009-02-24 23:57:00,3.59867,3.59899,3.59665,3.59665,8250000.0
2009-02-24 23:58:00,3.59807,3.59943,3.59491,3.59767,9500000.0
2009-02-24 23:59:00,3.59614,3.59792,3.5928,3.5959,10880000.0
2009-02-25 00:00:00,3.59804,3.59804,3.59438,3.59609,9750000.0
2009-02-25 00:01:00,3.59636,3.59751,3.59486,3.59616,6750000.0
2009-02-25 00:02:00,3.59671,3.59801,3.59586,3.59646,10380000.0
2009-02-25 00:03:00,3.59629,3.59773,3.59396,3.5958,7000000.0
2009-02-25 00:04:00,3.59592,3.59781,3.59334,3.59686,11750000.0
2009-02-25 00:05:00,3.59702,3.6003,3.59595,3.60021,6750000.0
2009-02-25 00:06:00,3.59836,3.60063,3.59624,3.59803,8500000.0
2009-02-25 00:07:00,3.59509,3.60247,3.59509,3.5992,9750000.0
2009-02-25 00:08:00,3.60217,3.60217,3.59667,3.59816,13750000.0
2009-02-25 00:09:00,3.59718,3.60111,3.59718,3.5975,5250000.0
2009-02-25 00:10:00,3.60267,3.6028,3.59875,3.59875,6500000.0
2009-02-25 00:11:00,3.59958,3.6023,3.59839,3.6023,8000000.0
2009-02-25 00:12:00,3.5944,3.60002,3.59349,3.59349,9630000.0
2009-02-25 00:13:00,3.59151,3.59301,3.58844,3.58982,12750000.0
2009-02-25 00:14:00,3.58978,3.59152,3.58824,3.59092,7750000.0
2009-02-25 00:15:00,3.5889,3.59197,3.58768,3.59197,5250000.0
2009-02-25 00:16:00,3.58693,3.59304,3.58693,3.59191,8130000.0
2009-02-25 00:17:00,3.59028,3.59081,3.58894,3.58894,8750000.0
2009-02-25 00:18:00,3.58615,3.58999,3.58615,3.58937,7880000.0
2009-02-25 00:19:00,3.5907,3.5907,3.58474,3.58474,8750000.0
2009-02-25 00:20:00,3.58785,3.58983,3.58706,3.58892,11250000.0
2009-02-25 00:21:00,3.58587,3.5906,3.58587,3.58794,5750000.0
2009-02-25 00:22:00,3.58953,3.59064,3.58891,3.59008,10500000.0
2009-02-25 00:23:00,3.59109,3.59109,3.58489,3.5902,7880000.0
2009-02-25 00:24:00,3.58905,3.5903,3.58872,3.59015,6250000.0
2009-02-25 00:25:00,3.58931,3.59052,3.5819,3.58496,10500000.0
2009-02-25 00:26:00,3.59107,3.60096,3.58797,3.60096,8500000.0
2009-02-25 00:27:00,3.61462,3.61462,3.59576,3.59649,11000000.0
2009-02-25 00:28:00,3.59403,3.59658,3.59111,3.59459,8130000.0
2009-02-25 00:29:00,3.59241,3.59534,3.59076,3.59449,7750000.0
2009-02-25 00:30:00,3.5931,3.59349,3.59021,3.59223,12500000.0
2009-02-25 00:31:00,3.59254,3.59314,3.58923,3.59062,5130000.0
2009-02-25 00:32:00,3.58819,3.59171,3.58509,3.58704,12630000.0
2009-02-25 00:33:00,3.5879,3.59234,3.5879,3.59234,6000000.0
2009-02-25 00:34:00,3.59239,3.59464,3.58828,3.59193,8500000.0
2009-02-25 00:35:00,3.59117,3.59174,3.58376,3.58481,12750000.0
2009-02-25 00:36:00,3.58461,3.58675,3.58143,3.58675,6500000.0
2009-02-25 00:37:00,3.58246,3.60291,3.58246,3.58968,8130000.0
2009-02-25 00:38:00,3.60667,3.61303,3.59912,3.61303,7000000.0
2009-02-25 00:39:00,3.61577,3.61577,3.60195,3.60195,5250000.0
2009-02-25 00:40:00,3.59801,3.61295,3.59801,3.61295,16250000.0
2009-02-25 00:41:00,3.61398,3.61518,3.61353,3.61432,11130000.0
2009-02-25 00:42:00,3.60958,3.60958,3.59416,3.59575,6000000.0
2009-02-25 00:43:00,3.59473,3.59843,3.59471,3.59539,9130000.0
2009-02-25 00:44:00,3.59332,3.59652,3.59164,3.5961,8500000.0
2009-02-25 00:45:00,3.59627,3.59688,3.58866,3.59099,14500000.0
2009-02-25 00:46:00,3.59014,3.59486,3.59014,3.59479,8500000.0
2009-02-25 00:47:00,3.59627,3.59866,3.59408,3.59747,13250000.0
2009-02-25 00:48:00,3.59375,3.59911,3.59322,3.59911,9000000.0
2009-02-25 00:49:00,3.59683,3.59924,3.59562,3.59562,7750000.0
2009-02-25 00:50:00,3.59781,3.60069,3.59372,3.59888,10500000.0
2009-02-25 00:51:00,3.59663,3.59833,3.59638,3.59827,11000000.0
2009-02-25 00:52:00,3.59534,3.59702,3.59376,3.59619,7500000.0
2009-02-25 00:53:00,3.59521,3.59651,3.59201,3.59201,9750000.0
2009-02-25 00:54:00,3.59524,3.59528,3.5928,3.59528,10000000.0
2009-02-25 00:55:00,3.58923,3.59183,3.58328,3.58328,6750000.0
2009-02-25 00:56:00,3.58348,3.58348,3.58122,3.58314,7750000.0
2009-02-25 00:57:00,3.58112,3.58303,3.58049,3.58266,8750000.0
2009-02-25 00:58:00,3.58308,3.59086,3.58308,3.58968,12500000.0
2009-02-25 00:59:00,3.58775,3.58775,3.58152,3.58279,9250000.0
2009-02-25 01:00:00,3.58213,3.58213,3.57661,3.58171,8250000.0
2009-02-25 01:01:00,3.58073,3.58207,3.57716,3.58116,11500000.0
2009-02-25 01:02:00,3.57833,3.58103,3.57718,3.57809,12130000.0
2009-02-25 01:03:00,3.57863,3.58167,3.57863,3.57903,8500000.0
2009-02-25 01:04:00,3.58252,3.58285,3.58074,3.58182,5250000.0
2009-02-25 01:05:00,3.5809,3.58723,3.58077,3.58077,6000000.0
2009-02-25 01:06:00,3.58058,3.58625,3.58058,3.58311,6000000.0
2009-02-25 01:07:00,3.57817,3.58131,3.57019,3.57019,14250000.0
2009-02-25 01:08:00,3.5752,3.57942,3.57422,3.57942,6130000.0
2009-02-25 01:09:00,3.5779,3.5779,3.57436,3.57496,7500000.0
2009-02-25 01:10:00,3.57168,3.57183,3.5685,3.57045,7500000.0
2009-02-25 01:11:00,3.57101,3.57605,3.57069,3.57293,13260000.0
2009-02-25 01:12:00,3.57456,3.57721,3.57456,3.57721,5880000.0
2009-02-25 01:13:00,3.57307,3.57768,3.57307,3.57683,10500000.0
2009-02-25 01:14:00,3.57688,3.57693,3.57193,3.57538,8880000.0
2009-02-25 01:15:00,3.57496,3.57672,3.57474,3.57534,6750000.0
2009-02-25 01:16:00,3.57579,3.57721,3.57411,3.57445,8380000.0
2009-02-25 01:17:00,3.57552,3.5772,3.57259,3.57429,9500000.0
2009-02-25 01:18:00,3.57638,3.57638,3.5718,3.57304,15000000.0
2009-02-25 01:19:00,3.57368,3.57737,3.57368,3.57588,11250000.0
2009-02-25 01:21:00,3.57334,3.57722,3.57284,3.57671,7500000.0
2009-02-25 01:22:00,3.57535,3.57632,3.57245,3.57584,10630000.0
2009-02-25 01:23:00,3.57535,3.57604,3.56987,3.57458,7000000.0
2009-02-25 01:24:00,3.571,3.57546,3.57043,3.57043,5250000.0
2009-02-25 01:25:00,3.57291,3.57454,3.56944,3.57321,10500000.0
2009-02-25 01:26:00,3.56925,3.57465,3.56925,3.57103,12250000.0
2009-02-25 01:27:00,3.5739,3.57579,3.57286,3.57579,10130000.0
2009-02-25 01:28:00,3.57482,3.57518,3.57128,3.57485,14250000.0
2009-02-25 01:29:00,3.57414,3.57468,3.57214,3.57339,7500000.0
2009-02-25 01:30:00,3.57418,3.57462,3.56923,3.56923,10250000.0
2009-02-25 01:31:00,3.57366,3.57396,3.56892,3.5738,7000000.0
2009-02-25 01:32:00,3.57242,3.57364,3.56941,3.57361,10500000.0
2009-02-25 01:33:00,3.57208,3.57339,3.56862,3.57339,6000000.0
2009-02-25 01:34:00,3.56891,3.57243,3.56891,3.57111,8000000.0
2009-02-25 01:35:00,3.57159,3.57408,3.57009,3.57285,11250000.0
2009-02-25 01:36:00,3.57285,3.57394,3.57159,3.57375,7500000.0
2009-02-25 01:37:00,3.57114,3.57592,3.56997,3.57369,13880000.0
2009-02-25 01:38:00,3.57735,3.5774,3.57502,3.57551,9250000.0
2009-02-25 01:39:00,3.57689,3.57723,3.57311,3.57723,5250000.0
2009-02-25 01:40:00,3.57566,3.57767,3.57426,3.57426,8000000.0
2009-02-25 01:41:00,3.57796,3.57903,3.57416,3.57903,12630000.0
2009-02-25 01:42:00,3.57968,3.57984,3.57408,3.57426,7500000.0
2009-02-25 01:43:00,3.57762,3.58033,3.5747,3.57913,8500000.0
2009-02-25 01:44:00,3.57812,3.57939,3.57284,3.57829,16500000.0
2009-02-25 01:45:00,3.5784,3.58057,3.57386,3.58037,15000000.0
2009-02-25 01:46:00,3.57901,3.58048,3.57573,3.57682,11630000.0
2009-02-25 01:47:00,3.58078,3.58078,3.57892,3.57892,10000000.0
2009-02-25 01:48:00,3.57571,3.57951,3.57571,3.57802,10250000.0
2009-02-25 01:49:00,3.58035,3.58035,3.5787,3.57885,10750000.0
2009-02-25 01:50:00,3.57835,3.57998,3.57669,3.5797,9130000.0
2009-02-25 01:51:00,3.57824,3.57924,3.57824,3.57912,5500000.0
2009-02-25 01:52:00,3.57778,3.57971,3.57521,3.57888,13250000.0
2009-02-25 01:53:00,3.57757,3.58105,3.57691,3.57691,6000000.0
2009-02-25 01:54:00,3.57881,3.57912,3.5756,3.57912,7750000.0
2009-02-25 01:55:00,3.57659,3.57888,3.57395,3.57805,20380000.0
2009-02-25 01:56:00,3.57486,3.57859,3.57302,3.57777,6000000.0
2009-02-25 01:57:00,3.57622,3.579,3.57169,3.57481,13750000.0
2009-02-25 01:58:00,3.57371,3.57469,3.56734,3.56957,5750000.0
2009-02-25 02:01:00,3.57132,3.57321,3.57132,3.57193,5500000.0
2009-02-25 02:02:00,3.57584,3.58251,3.57495,3.58201,11500000.0
2009-02-25 02:03:00,3.58682,3.58682,3.5769,3.5769,11000000.0
2009-02-25 02:04:00,3.5776,3.57933,3.57391,3.57706,6750000.0
2009-02-25 02:05:00,3.5775,3.57799,3.57433,3.57471,6250000.0
2009-02-25 02:06:00,3.5772,3.57782,3.57571,3.57604,7880000.0
2009-02-25 02:07:00,3.57705,3.57732,3.57287,3.57663,5500000.0
2009-02-25 02:08:00,3.5756,3.57748,3.57543,3.57557,10130000.0
2009-02-25 02:09:00,3.57627,3.57832,3.57461,3.5756,6250000.0
2009-02-25 02:10:00,3.5774,3.5774,3.57318,3.57541,9250000.0
2009-02-25 02:11:00,3.57562,3.57791,3.57562,3.57791,9750000.0
2009-02-25 02:12:00,3.57664,3.57867,3.57333,3.57838,5750000.0
2009-02-25 02:13:00,3.57629,3.57865,3.57488,3.57646,6000000.0
2009-02-25 02:14:00,3.57695,3.57811,3.57376,3.57742,5500000.0
2009-02-25 02:15:00,3.57685,3.57762,3.57574,3.57574,10750000.0
2009-02-25 02:16:00,3.57328,3.57712,3.57328,3.57647,5250000.0
2009-02-25 02:17:00,3.57649,3.5767,3.57255,3.57432,9000000.0
2009-02-25 02:18:00,3.57593,3.57652,3.57138,3.57413,8250000.0
2009-02-25 02:19:00,3.57394,3.57611,3.57382,3.57446,10750000.0
2009-02-25 02:20:00,3.57557,3.57688,3.57336,3.57598,9750000.0
2009-02-25 02:21:00,3.5749,3.57686,3.57396,3.57396,5500000.0
2009-02-25 02:22:00,3.57447,3.57628,3.57182,3.57521,8500000.0
2009-02-25 02:23:00,3.57464,3.57626,3.57302,3.57348,6130000.0
2009-02-25 02:24:00,3.57513,3.5778,3.57466,3.5778,6500000.0
2009-02-25 02:25:00,3.57612,3.57778,3.57419,3.57659,7250000.0
2009-02-25 02:26:00,3.57457,3.57696,3.57027,3.57696,18630000.0
2009-02-25 02:27:00,3.57453,3.57629,3.5728,3.576,8500000.0
2009-02-25 02:28:00,3.5731,3.575,3.56976,3.56976,16000000.0
2009-02-25 02:29:00,3.57229,3.57239,3.56608,3.56822,11000000.0
2009-02-25 02:30:00,3.56951,3.57233,3.56513,3.5706,5630000.0
2009-02-25 02:31:00,3.57159,3.57354,3.56567,3.57229,20250000.0
2009-02-25 02:32:00,3.57172,3.57284,3.56987,3.57284,5750000.0
2009-02-25 02:33:00,3.57046,3.57343,3.56932,3.57298,11000000.0
2009-02-25 02:34:00,3.57304,3.57319,3.57022,3.5722,9000000.0
2009-02-25 02:35:00,3.57214,3.57214,3.56831,3.56831,5250000.0
2009-02-25 02:36:00,3.56718,3.57161,3.56718,3.57082,6250000.0
2009-02-25 02:37:00,3.57105,3.57182,3.56701,3.57026,5130000.0
2009-02-25 02:38:00,3.57027,3.57317,3.56981,3.57282,5250000.0
2009-02-25 02:39:00,3.5727,3.57308,3.5714,3.57176,9630000.0
2009-02-25 02:40:00,3.5732,3.5732,3.5688,3.57031,8750000.0
2009-02-25 02:41:00,3.5687,3.57242,3.56663,3.57005,5500000.0
2009-02-25 02:42:00,3.57241,3.57241,3.5683,3.57228,5750000.0
2009-02-25 02:43:00,3.57002,3.57304,3.56754,3.57304,6000000.0
2009-02-25 02:44:00,3.57252,3.57294,3.56946,3.57294,13250000.0
2009-02-25 02:45:00,3.57078,3.57205,3.5694,3.5718,9250000.0
2009-02-25 02:46:00,3.57076,3.5726,3.57067,3.57078,5250000.0
2009-02-25 02:47:00,3.56904,3.57233,3.56904,3.57191,8500000.0
2009-02-25 02:48:00,3.57181,3.57181,3.56677,3.56677,7250000.0
2009-02-25 02:49:00,3.57121,3.57271,3.5682,3.56924,11000000.0
2009-02-25 02:50:00,3.56904,3.57408,3.56904,3.57349,7260000.0
2009-02-25 02:51:00,3.56992,3.5731,3.56991,3.57245,9000000.0
2009-02-25 02:52:00,3.57292,3.57423,3.57053,3.57147,8250000.0
2009-02-25 02:53:00,3.57259,3.57681,3.57259,3.57313,7880000.0
2009-02-25 02:54:00,3.5735,3.57437,3.57131,3.57131,8250000.0
2009-02-25 02:55:00,3.57551,3.57551,3.56936,3.5729,5500000.0
2009-02-25 02:56:00,3.57489,3.57562,3.56952,3.56952,6500000.0
2009-02-25 02:57:00,3.57346,3.57495,3.5716,3.57388,6000000.0
2009-02-25 02:58:00,3.57341,3.57503,3.573,3.57466,5500000.0
2009-02-25 02:59:00,3.57661,3.57696,3.57105,3.57105,13000000.0
2009-02-25 03:00:00,3.57537,3.57546,3.57303,3.5745,8750000.0
2009-02-25 03:01:00,3.57858,3.57858,3.57293,3.57665,9750000.0
2009-02-25 03:02:00,3.57536,3.57733,3.57394,3.57394,8250000.0
2009-02-25 03:03:00,3.57574,3.57674,3.57238,3.57547,7750000.0
2009-02-25 03:04:00,3.57353,3.5761,3.57223,3.57447,9500000.0
2009-02-25 03:05:00,3.57166,3.5766,3.57166,3.57535,7000000.0
2009-02-25 03:06:00,3.574,3.5761,3.56917,3.57197,11250000.0
2009-02-25 03:07:00,3.57573,3.57699,3.57311,3.57519,8130000.0
2009-02-25 03:08:00,3.57606,3.5791,3.57606,3.5783,16750000.0
2009-02-25 03:09:00,3.57484,3.57751,3.57386,3.5772,8000000.0
2009-02-25 03:10:00,3.57605,3.58857,3.57509,3.58857,9250000.0
2009-02-25 03:11:00,3.58322,3.58613,3.58272,3.58539,6250000.0
2009-02-25 03:12:00,3.58303,3.58546,3.5829,3.58533,6380000.0
2009-02-25 03:13:00,3.58533,3.5906,3.58484,3.5906,6750000.0
2009-02-25 03:14:00,3.59006,3.59139,3.58884,3.58884,8500000.0
2009-02-25 03:15:00,3.59143,3.59143,3.58652,3.59078,9750000.0
2009-02-25 03:16:00,3.58595,3.59052,3.58595,3.59052,5750000.0
2009-02-25 03:17:00,3.58416,3.59011,3.58416,3.58981,9000000.0
2009-02-25 03:18:00,3.58921,3.58921,3.5843,3.58742,6750000.0
2009-02-25 03:19:00,3.58982,3.58986,3.5873,3.58986,6630000.0
2009-02-25 03:20:00,3.5897,3.59012,3.58652,3.58652,13500000.0
2009-02-25 03:21:00,3.58662,3.5902,3.58304,3.58913,13000000.0
2009-02-25 03:22:00,3.58789,3.59095,3.58789,3.59047,7750000.0
2009-02-25 03:23:00,3.59075,3.59075,3.58874,3.5895,8760000.0
2009-02-25 03:24:00,3.58762,3.58762,3.58454,3.58489,9630000.0
2009-02-25 03:25:00,3.58415,3.58461,3.58112,3.58461,6000000.0
2009-02-25 03:26:00,3.5812,3.58488,3.5812,3.58488,8880000.0
2009-02-25 03:27:00,3.58041,3.58406,3.58008,3.58397,8250000.0
2009-02-25 03:28:00,3.58476,3.58652,3.58205,3.58205,12880000.0
2009-02-25 03:29:00,3.58557,3.58879,3.58451,3.58879,8000000.0
2009-02-25 03:30:00,3.58394,3.58939,3.58394,3.58863,7750000.0
2009-02-25 03:31:00,3.58815,3.58815,3.58354,3.58731,8500000.0
2009-02-25 03:32:00,3.58815,3.58815,3.58209,3.58721,9250000.0
2009-02-25 03:33:00,3.58651,3.58651,3.58348,3.58373,6880000.0
2009-02-25 03:34:00,3.58293,3.587,3.5825,3.58403,9750000.0
2009-02-25 03:35:00,3.58304,3.58577,3.58255,3.58564,5500000.0
2009-02-25 03:36:00,3.58554,3.58601,3.58127,3.58275,8750000.0
2009-02-25 03:37:00,3.58567,3.58567,3.5813,3.58513,10250000.0
2009-02-25 03:38:00,3.58683,3.58701,3.58046,3.58046,5250000.0
2009-02-25 03:39:00,3.58552,3.58753,3.58434,3.58753,10750000.0
2009-02-25 03:40:00,3.58754,3.58793,3.58579,3.58579,6000000.0
2009-02-25 03:41:00,3.58776,3.58777,3.58367,3.58732,11500000.0
2009-02-25 03:42:00,3.58651,3.58736,3.58482,3.58722,9250000.0
2009-02-25 03:43:00,3.58556,3.58678,3.58121,3.58397,8630000.0
2009-02-25 03:44:00,3.58402,3.58621,3.58364,3.58621,13000000.0
2009-02-25 03:45:00,3.58464,3.58599,3.58355,3.5841,11750000.0
2009-02-25 03:46:00,3.58475,3.58736,3.58475,3.58698,6000000.0
2009-02-25 03:47:00,3.58547,3.5882,3.58547,3.5882,3750000.0
2009-02-25 03:48:00,3.58801,3.58851,3.58316,3.58775,10750000.0
2009-02-25 03:49:00,3.58862,3.58877,3.58495,3.58761,7000000.0
2009-02-25 03:50:00,3.58836,3.58927,3.58699,3.58822,8500000.0
2009-02-25 03:51:00,3.58782,3.58806,3.58475,3.58692,6250000.0
2009-02-25 03:52:00,3.58818,3.58983,3.58532,3.58834,7250000.0
2009-02-25 03:53:00,3.5888,3.5888,3.58524,3.58524,7000000.0
2009-02-25 03:54:00,3.5859,3.5859,3.58036,3.58565,8250000.0
2009-02-25 03:55:00,3.58583,3.58583,3.58179,3.58531,10250000.0
2009-02-25 03:56:00,3.58474,3.58561,3.58392,3.58471,5500000.0
2009-02-25 03:57:00,3.58626,3.5865,3.58275,3.58603,7250000.0
2009-02-25 03:58:00,3.58488,3.58529,3.58252,3.58529,10250000.0
2009-02-25 03:59:00,3.58474,3.58601,3.58254,3.58599,6000000.0
2009-02-25 04:00:00,3.58456,3.58589,3.58052,3.58456,7750000.0
2009-02-25 04:01:00,3.58385,3.58608,3.58127,3.58421,9880000.0
2009-02-25 04:02:00,3.58533,3.58533,3.58,3.58487,8000000.0
2009-02-25 04:03:00,3.58469,3.58596,3.5832,3.58508,6380000.0
2009-02-25 04:04:00,3.58435,3.58575,3.58233,3.58447,8250000.0
2009-02-25 04:05:00,3.58542,3.58596,3.58448,3.58524,6250000.0
2009-02-25 04:06:00,3.58438,3.5846,3.5799,3.58368,5250000.0
2009-02-25 04:07:00,3.58538,3.58588,3.58114,3.58588,8750000.0
2009-02-25 04:08:00,3.58616,3.58616,3.58302,3.58525,9500000.0
2009-02-25 04:09:00,3.58593,3.58593,3.58469,3.58528,6750000.0
2009-02-25 04:10:00,3.58404,3.58571,3.58135,3.58512,8630000.0
2009-02-25 04:11:00,3.58237,3.58606,3.58237,3.58577,5250000.0
2009-02-25 04:12:00,3.58438,3.58564,3.58022,3.58564,9750000.0
2009-02-25 04:13:00,3.58418,3.58535,3.58129,3.58281,5500000.0
2009-02-25 04:14:00,3.58624,3.58624,3.57984,3.5834,11000000.0
2009-02-25 04:15:00,3.58618,3.58618,3.58189,3.58189,6750000.0
2009-02-25 04:16:00,3.58404,3.58532,3.58404,3.58491,9500000.0
2009-02-25 04:17:00,3.58451,3.58531,3.58367,3.58503,8130000.0
2009-02-25 04:18:00,3.58392,3.58611,3.58318,3.58611,8750000.0
2009-02-25 04:19:00,3.58533,3.58533,3.58046,3.58489,7380000.0
2009-02-25 04:20:00,3.58643,3.58643,3.58292,3.58601,7000000.0
2009-02-25 04:21:00,3.58672,3.58672,3.58406,3.586,10380000.0
2009-02-25 04:22:00,3.58531,3.58594,3.58301,3.58471,8750000.0
2009-02-25 04:23:00,3.58512,3.58512,3.58066,3.58278,9750000.0
2009-02-25 04:24:00,3.58313,3.58492,3.58249,3.58461,11500000.0
2009-02-25 04:25:00,3.58275,3.58466,3.58089,3.58089,8250000.0
2009-02-25 04:26:00,3.58407,3.58419,3.58254,3.58304,8500000.0
2009-02-25 04:27:00,3.58,3.58447,3.58,3.58447,11000000.0
2009-02-25 04:28:00,3.58439,3.58439,3.57975,3.57975,6000000.0
2009-02-25 04:29:00,3.58103,3.58696,3.57958,3.57958,10000000.0
2009-02-25 04:30:00,3.58439,3.58518,3.58003,3.58003,7750000.0
2009-02-25 04:31:00,3.58287,3.58536,3.58024,3.58427,10000000.0
2009-02-25 04:32:00,3.58312,3.58383,3.57952,3.58354,8000000.0
2009-02-25 04:33:00,3.58305,3.58492,3.58101,3.58465,6500000.0
2009-02-25 04:34:00,3.58088,3.58421,3.58088,3.58325,6250000.0
2009-02-25 04:35:00,3.58478,3.58499,3.58289,3.58395,6750000.0
2009-02-25 04:36:00,3.58355,3.58528,3.57842,3.58528,7750000.0
2009-02-25 04:37:00,3.58328,3.5847,3.57782,3.5847,5880000.0
2009-02-25 04:38:00,3.58459,3.58584,3.5817,3.58584,9000000.0
2009-02-25 04:39:00,3.58503,3.58635,3.58343,3.58343,6380000.0
2009-02-25 04:40:00,3.5857,3.58578,3.57942,3.58578,10260000.0
2009-02-25 04:41:00,3.58565,3.58565,3.58175,3.58365,6000000.0
2009-02-25 04:42:00,3.5837,3.5857,3.58343,3.58522,8750000.0
2009-02-25 04:43:00,3.58299,3.58481,3.58213,3.58474,7000000.0
2009-02-25 04:44:00,3.58334,3.58502,3.58082,3.58502,7500000.0
2009-02-25 04:45:00,3.58431,3.58514,3.58156,3.58355,5880000.0
2009-02-25 04:46:00,3.58522,3.58603,3.5827,3.58503,8630000.0
2009-02-25 04:47:00,3.58349,3.58451,3.5808,3.5808,8000000.0
2009-02-25 04:48:00,3.58276,3.58391,3.58162,3.58368,8750000.0
2009-02-25 04:49:00,3.58493,3.58535,3.58123,3.58535,8130000.0
2009-02-25 04:50:00,3.58328,3.5849,3.58035,3.58318,9000000.0
2009-02-25 04:51:00,3.58192,3.58611,3.5819,3.58532,10250000.0
2009-02-25 04:52:00,3.5856,3.58592,3.58133,3.58505,6250000.0
2009-02-25 04:53:00,3.5818,3.58441,3.57917,3.58392,6250000.0
2009-02-25 04:54:00,3.58261,3.5833,3.57934,3.58254,5250000.0
2009-02-25 04:55:00,3.58179,3.58516,3.58179,3.5837,7130000.0
2009-02-25 04:56:00,3.58471,3.58471,3.57979,3.58191,7000000.0
2009-02-25 04:57:00,3.58216,3.5833,3.57757,3.57985,7000000.0
2009-02-25 04:58:00,3.58214,3.58424,3.57868,3.58356,5500000.0
2009-02-25 04:59:00,3.58025,3.58396,3.57819,3.58075,10000000.0
2009-02-25 05:00:00,3.58328,3.58359,3.58002,3.58252,10750000.0
2009-02-25 05:01:00,3.58253,3.58443,3.58076,3.58076,7000000.0
2009-02-25 05:02:00,3.58408,3.58536,3.57971,3.58435,13380000.0
2009-02-25 05:03:00,3.58322,3.58401,3.58161,3.58211,6000000.0
2009-02-25 05:04:00,3.58388,3.58508,3.58146,3.58359,6250000.0
2009-02-25 05:05:00,3.57998,3.58454,3.57998,3.58334,8250000.0
2009-02-25 05:06:00,3.58187,3.58596,3.58187,3.58571,10500000.0
2009-02-25 05:07:00,3.58597,3.58612,3.58174,3.58607,7000000.0
2009-02-25 05:08:00,3.58525,3.58646,3.58436,3.58521,5250000.0
2009-02-25 05:09:00,3.58446,3.58707,3.58329,3.58707,8750000.0
2009-02-25 05:10:00,3.58654,3.58824,3.58409,3.58795,8750000.0
2009-02-25 05:11:00,3.58643,3.58662,3.57953,3.58459,12500000.0
2009-02-25 05:12:00,3.58562,3.58853,3.583,3.58697,7250000.0
2009-02-25 05:13:00,3.58683,3.58825,3.58315,3.58721,10000000.0
2009-02-25 05:14:00,3.58668,3.58824,3.58666,3.58698,9760000.0
2009-02-25 05:15:00,3.5872,3.58807,3.58439,3.58472,10250000.0
2009-02-25 05:16:00,3.58734,3.58885,3.58653,3.5884,8250000.0
2009-02-25 05:17:00,3.58594,3.58921,3.58226,3.58813,7000000.0
2009-02-25 05:18:00,3.58465,3.58667,3.58079,3.58079,8380000.0
2009-02-25 05:19:00,3.58704,3.58704,3.58134,3.58394,9760000.0
2009-02-25 05:20:00,3.58407,3.58566,3.58061,3.58408,8000000.0
2009-02-25 05:21:00,3.58569,3.58645,3.5836,3.58606,5630000.0
2009-02-25 05:22:00,3.58434,3.58938,3.58423,3.58861,6000000.0
2009-02-25 05:23:00,3.59143,3.59246,3.58567,3.5903,12000000.0
2009-02-25 05:24:00,3.59231,3.59331,3.58769,3.5931,8500000.0
2009-02-25 05:25:00,3.59344,3.59344,3.58932,3.59198,6000000.0
2009-02-25 05:26:00,3.59163,3.5928,3.58833,3.59225,12250000.0
2009-02-25 05:27:00,3.5918,3.59225,3.58941,3.59149,9000000.0
2009-02-25 05:28:00,3.59132,3.59132,3.58901,3.58901,7500000.0
2009-02-25 05:29:00,3.58758,3.59167,3.58758,3.5894,6500000.0
2009-02-25 05:30:00,3.58957,3.59241,3.58957,3.59174,14250000.0
2009-02-25 05:31:00,3.58917,3.59376,3.58917,3.59226,9000000.0
2009-02-25 05:32:00,3.5901,3.59196,3.58824,3.58949,5250000.0
2009-02-25 05:33:00,3.59125,3.59203,3.59007,3.59121,9250000.0
2009-02-25 05:34:00,3.59072,3.5921,3.5881,3.5921,5500000.0
2009-02-25 05:35:00,3.58971,3.59199,3.58757,3.58757,6880000.0
2009-02-25 05:36:00,3.59207,3.59271,3.58769,3.59208,11250000.0
2009-02-25 05:37:00,3.59147,3.59182,3.58807,3.58807,8750000.0
2009-02-25 05:38:00,3.59068,3.59068,3.5859,3.5888,6250000.0
2009-02-25 05:39:00,3.59148,3.59177,3.59126,3.59154,8250000.0
2009-02-25 05:40:00,3.58969,3.59203,3.58783,3.59203,12250000.0
2009-02-25 05:41:00,3.5922,3.59255,3.5894,3.59255,7500000.0
2009-02-25 05:42:00,3.59258,3.59269,3.58895,3.59253,8000000.0
2009-02-25 05:43:00,3.59264,3.59264,3.58728,3.59102,10500000.0
2009-02-25 05:44:00,3.5922,3.59229,3.58832,3.59213,5250000.0
2009-02-25 05:45:00,3.59227,3.59261,3.58938,3.59261,13250000.0
2009-02-25 05:46:00,3.59209,3.59317,3.5879,3.59317,8500000.0
2009-02-25 05:47:00,3.58985,3.59456,3.58985,3.59163,16500000.0
2009-02-25 05:48:00,3.59312,3.59555,3.59069,3.59555,14000000.0
2009-02-25 05:49:00,3.59572,3.59627,3.59115,3.59166,17380000.0
2009-02-25 05:50:00,3.5943,3.59609,3.59055,3.59543,11500000.0
2009-02-25 05:51:00,3.59339,3.59685,3.59255,3.59573,19130000.0
2009-02-25 05:52:00,3.59501,3.5958,3.59349,3.59545,10500000.0
2009-02-25 05:53:00,3.59235,3.59589,3.59235,3.595,5500000.0
2009-02-25 05:54:00,3.59512,3.59536,3.59304,3.59304,6750000.0
2009-02-25 05:55:00,3.59482,3.5967,3.59218,3.59506,18130000.0
2009-02-25 05:56:00,3.59233,3.59599,3.59233,3.59463,5500000.0
2009-02-25 05:57:00,3.597,3.59887,3.59386,3.59874,15750000.0
2009-02-25 05:58:00,3.59865,3.59933,3.59628,3.59933,5880000.0
2009-02-25 05:59:00,3.60043,3.60336,3.59442,3.60336,17750000.0
2009-02-25 06:00:00,3.59982,3.60556,3.59982,3.60145,10750000.0
2009-02-25 06:01:00,3.60208,3.60403,3.60164,3.60367,10750000.0
2009-02-25 06:02:00,3.60259,3.60454,3.60216,3.60221,7500000.0
2009-02-25 06:03:00,3.6011,3.60493,3.6011,3.60449,7750000.0
2009-02-25 06:04:00,3.60297,3.60306,3.59947,3.60306,7750000.0
2009-02-25 06:05:00,3.60318,3.60318,3.60138,3.60241,6500000.0
2009-02-25 06:06:00,3.60019,3.60245,3.60018,3.60245,7500000.0
2009-02-25 06:07:00,3.60279,3.60354,3.5977,3.5977,7000000.0
2009-02-25 06:08:00,3.59814,3.59814,3.59246,3.59334,7500000.0
2009-02-25 06:09:00,3.59727,3.60324,3.59391,3.60071,6750000.0
2009-02-25 06:10:00,3.59441,3.59792,3.59441,3.5967,8000000.0
2009-02-25 06:11:00,3.59688,3.59848,3.59625,3.59749,8500000.0
2009-02-25 06:12:00,3.59698,3.59698,3.59434,3.5963,7750000.0
2009-02-25 06:13:00,3.59433,3.60002,3.59433,3.59674,5880000.0
2009-02-25 06:14:00,3.5957,3.60212,3.5957,3.60212,8750000.0
2009-02-25 06:15:00,3.59655,3.59681,3.5923,3.5967,5130000.0
2009-02-25 06:16:00,3.59661,3.59795,3.59614,3.59768,8250000.0
2009-02-25 06:17:00,3.59758,3.59758,3.59708,3.59729,8250000.0
2009-02-25 06:18:00,3.5924,3.60004,3.5924,3.59718,6250000.0
2009-02-25 06:19:00,3.59529,3.59621,3.59251,3.59583,7750000.0
2009-02-25 06:20:00,3.59704,3.59962,3.59618,3.59772,9250000.0
2009-02-25 06:21:00,3.59365,3.60051,3.59365,3.59588,10250000.0
2009-02-25 06:22:00,3.5977,3.5977,3.59302,3.59639,9500000.0
2009-02-25 06:23:00,3.59665,3.59687,3.59615,3.59649,6250000.0
2009-02-25 06:24:00,3.59632,3.59639,3.59128,3.59128,6750000.0
2009-02-25 06:25:00,3.59656,3.60096,3.59475,3.59707,11500000.0
2009-02-25 06:26:00,3.5965,3.59757,3.5946,3.59589,6000000.0
2009-02-25 06:27:00,3.59706,3.5999,3.59483,3.5951,7500000.0
2009-02-25 06:28:00,3.59571,3.59784,3.59295,3.59453,7000000.0
2009-02-25 06:29:00,3.59603,3.59716,3.59115,3.59513,9500000.0
2009-02-25 06:30:00,3.59649,3.60024,3.59347,3.59527,8250000.0
2009-02-25 06:31:00,3.59481,3.59556,3.59174,3.59174,5260000.0
2009-02-25 06:32:00,3.59208,3.5996,3.59208,3.59467,5750000.0
2009-02-25 06:33:00,3.59477,3.59609,3.59315,3.59465,7630000.0
2009-02-25 06:34:00,3.59476,3.59667,3.59275,3.59615,9000000.0
2009-02-25 06:35:00,3.59561,3.5957,3.59292,3.59417,8380000.0
2009-02-25 06:36:00,3.59518,3.59518,3.5944,3.5944,5250000.0
2009-02-25 06:37:00,3.59432,3.6008,3.59432,3.59609,11000000.0
2009-02-25 06:38:00,3.59301,3.59493,3.59253,3.59347,10750000.0
2009-02-25 06:39:00,3.59653,3.5989,3.59318,3.59472,8750000.0
2009-02-25 06:40:00,3.59422,3.59427,3.59216,3.59387,6000000.0
2009-02-25 06:41:00,3.59396,3.59429,3.5903,3.59429,7250000.0
2009-02-25 06:42:00,3.59362,3.59374,3.58854,3.58987,8000000.0
2009-02-25 06:43:00,3.59082,3.59367,3.58866,3.59311,9250000.0
2009-02-25 06:44:00,3.59274,3.59912,3.59045,3.59386,8000000.0
2009-02-25 06:45:00,3.59305,3.59496,3.59011,3.59011,7500000.0
2009-02-25 06:46:00,3.59408,3.5945,3.59053,3.59432,9500000.0
2009-02-25 06:47:00,3.59109,3.59454,3.59109,3.59433,6250000.0
2009-02-25 06:48:00,3.59366,3.59369,3.59058,3.59354,6750000.0
2009-02-25 06:49:00,3.59212,3.59467,3.59148,3.59148,7000000.0
2009-02-25 06:50:00,3.59431,3.59571,3.59113,3.59336,10250000.0
2009-02-25 06:51:00,3.59349,3.59349,3.59104,3.59275,14750000.0
2009-02-25 06:52:00,3.59193,3.60018,3.59141,3.60018,7500000.0
2009-02-25 06:53:00,3.59625,3.59625,3.58877,3.58877,9000000.0
2009-02-25 06:54:00,3.59001,3.59001,3.58704,3.58914,6500000.0
2009-02-25 06:55:00,3.58885,3.58966,3.58851,3.58851,8750000.0
2009-02-25 06:56:00,3.58773,3.59671,3.58773,3.58938,10380000.0
2009-02-25 06:57:00,3.58456,3.5891,3.58456,3.58657,16630000.0
2009-02-25 06:58:00,3.59026,3.59422,3.58646,3.59422,8500000.0
2009-02-25 06:59:00,3.59397,3.59633,3.59256,3.59485,7000000.0
2009-02-25 07:00:00,3.59559,3.59666,3.5914,3.59559,12130000.0
2009-02-25 07:01:00,3.59592,3.59752,3.59426,3.59728,10750000.0
2009-02-25 07:02:00,3.5975,3.59824,3.59431,3.59824,12000000.0
2009-02-25 07:03:00,3.59535,3.59843,3.59505,3.59505,5500000.0
2009-02-25 07:04:00,3.59777,3.59902,3.59354,3.5979,9500000.0
2009-02-25 07:05:00,3.59761,3.60046,3.59734,3.59744,9000000.0
2009-02-25 07:06:00,3.59829,3.59829,3.59407,3.59683,8750000.0
2009-02-25 07:07:00,3.5986,3.5986,3.59435,3.59775,12630000.0
2009-02-25 07:08:00,3.59735,3.60039,3.59478,3.59478,7250000.0
2009-02-25 07:09:00,3.59692,3.59898,3.59605,3.59742,10380000.0
2009-02-25 07:10:00,3.59787,3.59787,3.59315,3.59656,9750000.0
2009-02-25 07:11:00,3.5962,3.59678,3.5929,3.59608,5500000.0
2009-02-25 07:12:00,3.59588,3.59772,3.59286,3.596,8000000.0
2009-02-25 07:13:00,3.59658,3.59658,3.59277,3.59469,5750000.0
2009-02-25 07:14:00,3.59865,3.59865,3.59646,3.59648,5500000.0
2009-02-25 07:15:00,3.59673,3.59725,3.59309,3.59682,11500000.0
2009-02-25 07:16:00,3.59513,3.59709,3.59421,3.59704,5500000.0
2009-02-25 07:17:00,3.59899,3.59899,3.59549,3.59618,9000000.0
2009-02-25 07:18:00,3.5981,3.59894,3.59439,3.59603,22250000.0
2009-02-25 07:19:00,3.59723,3.60094,3.59497,3.59721,13250000.0
2009-02-25 07:20:00,3.59519,3.59925,3.59519,3.59834,7750000.0
2009-02-25 07:21:00,3.59884,3.59914,3.59657,3.59894,13000000.0
2009-02-25 07:22:00,3.59806,3.59897,3.59429,3.59709,14130000.0
2009-02-25 07:23:00,3.59824,3.59885,3.59648,3.5972,8380000.0
2009-02-25 07:24:00,3.59865,3.59992,3.59801,3.59893,7000000.0
2009-02-25 07:25:00,3.59843,3.59909,3.59673,3.59673,8250000.0
2009-02-25 07:26:00,3.59493,3.59944,3.59443,3.59779,8750000.0
2009-02-25 07:27:00,3.59782,3.59853,3.5958,3.59729,7500000.0
2009-02-25 07:28:00,3.59664,3.59664,3.59261,3.59634,7250000.0
2009-02-25 07:29:00,3.59633,3.59727,3.5937,3.59727,10380000.0
2009-02-25 07:30:00,3.59762,3.59801,3.59582,3.59766,10750000.0
2009-02-25 07:31:00,3.59854,3.59854,3.59556,3.59795,7500000.0
2009-02-25 07:32:00,3.59594,3.59781,3.59324,3.59781,6000000.0
2009-02-25 07:33:00,3.59435,3.59824,3.5927,3.59752,10500000.0
2009-02-25 07:34:00,3.59809,3.59915,3.5962,3.59915,11130000.0
2009-02-25 07:35:00,3.5959,3.59861,3.5959,3.59651,12750000.0
2009-02-25 07:36:00,3.59317,3.59687,3.59312,3.59492,7000000.0
2009-02-25 07:37:00,3.59675,3.59765,3.59569,3.59591,6250000.0
2009-02-25 07:38:00,3.59648,3.59761,3.59454,3.59751,11500000.0
2009-02-25 07:39:00,3.59446,3.5962,3.5931,3.59387,10130000.0
2009-02-25 07:40:00,3.59554,3.59642,3.58999,3.59485,7000000.0
2009-02-25 07:41:00,3.59581,3.59802,3.59403,3.59802,9250000.0
2009-02-25 07:42:00,3.59131,3.59623,3.59131,3.59196,7000000.0
2009-02-25 07:43:00,3.5958,3.59641,3.59207,3.59273,8250000.0
2009-02-25 07:44:00,3.5919,3.59574,3.5919,3.59398,10250000.0
2009-02-25 07:45:00,3.5948,3.59552,3.59338,3.59345,9250000.0
2009-02-25 07:46:00,3.59546,3.59583,3.59112,3.5949,6250000.0
2009-02-25 07:47:00,3.59397,3.59635,3.59247,3.59462,6380000.0
2009-02-25 07:48:00,3.59358,3.59435,3.59148,3.59235,8500000.0
2009-02-25 07:49:00,3.59416,3.59416,3.5883,3.589,9250000.0
2009-02-25 07:50:00,3.58893,3.59448,3.58478,3.58763,9750000.0
2009-02-25 07:51:00,3.58452,3.5869,3.57839,3.58504,8500000.0
2009-02-25 07:52:00,3.58838,3.58838,3.58461,3.58705,10750000.0
2009-02-25 07:53:00,3.58428,3.58428,3.57452,3.58066,7880000.0
2009-02-25 07:54:00,3.57778,3.58157,3.5723,3.57563,14250000.0
2009-02-25 07:55:00,3.57596,3.57596,3.57325,3.57383,5500000.0
2009-02-25 07:56:00,3.57394,3.57394,3.57032,3.57343,7000000.0
2009-02-25 07:57:00,3.57327,3.57327,3.57032,3.57135,8000000.0
2009-02-25 07:58:00,3.56888,3.5725,3.56888,3.57107,8630000.0
2009-02-25 07:59:00,3.5734,3.57356,3.57112,3.57343,10010000.0
2009-02-25 08:00:00,3.57236,3.57315,3.57094,3.57094,5250000.0
2009-02-25 08:01:00,3.57109,3.57503,3.57089,3.57297,10000000.0
2009-02-25 08:02:00,3.57015,3.57498,3.56739,3.57309,21250000.0
2009-02-25 08:03:00,3.5727,3.57467,3.57079,3.57405,9130000.0
2009-02-25 08:04:00,3.57402,3.57434,3.57096,3.57183,10250000.0
2009-02-25 08:05:00,3.57415,3.57416,3.57008,3.57307,9250000.0
2009-02-25 08:06:00,3.57099,3.5719,3.56663,3.57127,7380000.0
2009-02-25 08:07:00,3.57312,3.57312,3.56864,3.56998,7000000.0
2009-02-25 08:08:00,3.57211,3.57306,3.56883,3.57272,7250000.0
2009-02-25 08:09:00,3.57169,3.57322,3.56759,3.57187,9380000.0
2009-02-25 08:10:00,3.57082,3.57346,3.56841,3.56841,6130000.0
2009-02-25 08:11:00,3.57276,3.57289,3.57123,3.57259,7010000.0
2009-02-25 08:12:00,3.5739,3.5739,3.57117,3.57142,7750000.0
2009-02-25 08:13:00,3.57276,3.57276,3.5704,3.5712,5500000.0
2009-02-25 08:14:00,3.56999,3.56999,3.5661,3.56883,11000000.0
2009-02-25 08:15:00,3.56739,3.56929,3.56469,3.56929,11500000.0
2009-02-25 08:16:00,3.56737,3.56942,3.56737,3.5684,5630000.0
2009-02-25 08:17:00,3.56866,3.56913,3.56781,3.56913,9750000.0
2009-02-25 08:18:00,3.56573,3.56921,3.56573,3.56696,6500000.0
2009-02-25 08:19:00,3.56717,3.56924,3.56717,3.56924,7000000.0
2009-02-25 08:20:00,3.56768,3.56904,3.56639,3.56867,5750000.0
2009-02-25 08:21:00,3.56572,3.5688,3.56572,3.5688,8250000.0
2009-02-25 08:22:00,3.56695,3.56919,3.56504,3.56865,11250000.0
2009-02-25 08:23:00,3.56816,3.56829,3.56626,3.56702,7880000.0
2009-02-25 08:24:00,3.56869,3.56925,3.56502,3.56731,9500000.0
2009-02-25 08:25:00,3.56882,3.56921,3.56559,3.5672,10380000.0
2009-02-25 08:26:00,3.56893,3.56983,3.565,3.56983,8000000.0
2009-02-25 08:27:00,3.56816,3.56971,3.56631,3.56971,7000000.0
2009-02-25 08:28:00,3.56833,3.57006,3.56619,3.56975,11250000.0
2009-02-25 08:29:00,3.5689,3.56986,3.56731,3.56808,6500000.0
2009-02-25 08:30:00,3.56893,3.5698,3.56599,3.5684,18250000.0
2009-02-25 08:31:00,3.56851,3.57009,3.56353,3.56858,7500000.0
2009-02-25 08:32:00,3.56904,3.56904,3.56556,3.56556,5750000.0
2009-02-25 08:33:00,3.56732,3.56935,3.56726,3.56726,6750000.0
2009-02-25 08:34:00,3.56963,3.56963,3.56264,3.56811,5250000.0
2009-02-25 08:35:00,3.56937,3.56937,3.56457,3.56794,7500000.0
2009-02-25 08:36:00,3.56983,3.56983,3.56559,3.56783,12500000.0
2009-02-25 08:37:00,3.56745,3.56745,3.56221,3.56391,7750000.0
2009-02-25 08:38:00,3.56094,3.56122,3.55393,3.55805,9000000.0
2009-02-25 08:39:00,3.55726,3.55966,3.55011,3.55011,7750000.0
2009-02-25 08:40:00,3.54469,3.54997,3.54469,3.54874,8250000.0
2009-02-25 08:41:00,3.54737,3.55156,3.54715,3.54715,12250000.0
2009-02-25 08:42:00,3.54936,3.55158,3.5487,3.54957,10380000.0
2009-02-25 08:43:00,3.54987,3.55071,3.54489,3.55071,14380000.0
2009-02-25 08:44:00,3.54897,3.55099,3.54542,3.5471,14250000.0
2009-02-25 08:45:00,3.54685,3.54989,3.54578,3.54637,7880000.0
2009-02-25 08:46:00,3.5483,3.55105,3.54743,3.55105,5250000.0
2009-02-25 08:47:00,3.54922,3.55173,3.54922,3.55011,6500000.0
2009-02-25 08:48:00,3.5518,3.55445,3.5506,3.55438,11630000.0
2009-02-25 08:49:00,3.55416,3.55532,3.55107,3.55521,5500000.0
2009-02-25 08:50:00,3.55377,3.55455,3.55342,3.55455,6250000.0
2009-02-25 08:51:00,3.55254,3.5568,3.55171,3.55538,8750000.0
2009-02-25 08:52:00,3.55235,3.55768,3.55235,3.55583,7500000.0
2009-02-25 08:53:00,3.55938,3.56648,3.55696,3.5599,9750000.0
2009-02-25 08:54:00,3.56387,3.56433,3.56094,3.56212,7130000.0
2009-02-25 08:55:00,3.5606,3.56487,3.55904,3.56487,5500000.0
2009-02-25 08:56:00,3.5633,3.56507,3.56165,3.56238,7010000.0
2009-02-25 08:57:00,3.56453,3.56714,3.55941,3.56445,13000000.0
2009-02-25 08:58:00,3.56667,3.59032,3.56609,3.59032,5500000.0
2009-02-25 08:59:00,3.58897,3.58897,3.57126,3.57338,12630000.0
2009-02-25 09:00:00,3.57298,3.57337,3.5692,3.57091,5500000.0
2009-02-25 09:01:00,3.57289,3.57365,3.56832,3.57102,15630000.0
2009-02-25 09:02:00,3.56974,3.57234,3.56891,3.57234,7750000.0
2009-02-25 09:03:00,3.57233,3.57806,3.57195,3.57645,12250000.0
2009-02-25 09:04:00,3.57565,3.57911,3.57301,3.57638,9000000.0
2009-02-25 09:05:00,3.57572,3.57672,3.5709,3.57447,16500000.0
2009-02-25 09:06:00,3.57132,3.57364,3.56918,3.57227,9250000.0
2009-02-25 09:07:00,3.57301,3.57384,3.57107,3.57384,5250000.0
2009-02-25 09:08:00,3.57329,3.57723,3.57014,3.57404,9130000.0
2009-02-25 09:09:00,3.57296,3.57418,3.57094,3.57393,7250000.0
2009-02-25 09:10:00,3.573,3.57306,3.57078,3.57078,6250000.0
2009-02-25 09:11:00,3.57172,3.57288,3.57088,3.57221,10000000.0
2009-02-25 09:12:00,3.57079,3.57214,3.56826,3.57013,7500000.0
2009-02-25 09:13:00,3.57221,3.57221,3.56514,3.56676,11000000.0
2009-02-25 09:14:00,3.56638,3.56788,3.56218,3.56635,7500000.0
2009-02-25 09:15:00,3.56474,3.56661,3.56174,3.56564,14750000.0
2009-02-25 09:16:00,3.56472,3.56536,3.55859,3.5622,10000000.0
2009-02-25 09:17:00,3.56059,3.56261,3.5557,3.55743,8000000.0
2009-02-25 09:18:00,3.55012,3.5546,3.54649,3.55266,7000000.0
2009-02-25 09:19:00,3.54979,3.55253,3.54871,3.552,5500000.0
2009-02-25 09:20:00,3.55459,3.55467,3.54855,3.54855,8000000.0
2009-02-25 09:21:00,3.55201,3.55217,3.54641,3.54755,15130000.0
2009-02-25 09:22:00,3.54904,3.54977,3.54417,3.54967,9500000.0
2009-02-25 09:23:00,3.55006,3.55132,3.54801,3.55108,11250000.0
2009-02-25 09:24:00,3.55002,3.55125,3.5453,3.54987,5500000.0
2009-02-25 09:25:00,3.54596,3.55107,3.54596,3.55015,12750000.0
2009-02-25 09:26:00,3.54871,3.54981,3.54819,3.54981,7250000.0
2009-02-25 09:27:00,3.55005,3.55005,3.54425,3.54896,9250000.0
2009-02-25 09:28:00,3.54717,3.549,3.54636,3.54852,7750000.0
2009-02-25 09:29:00,3.54395,3.54692,3.53931,3.54257,15380000.0
2009-02-25 09:30:00,3.54132,3.54302,3.53974,3.53974,7000000.0
2009-02-25 09:31:00,3.54356,3.54444,3.53865,3.54218,6000000.0
2009-02-25 09:32:00,3.54436,3.54436,3.53888,3.54183,8250000.0
2009-02-25 09:33:00,3.54457,3.55185,3.54139,3.54943,5880000.0
2009-02-25 09:34:00,3.55406,3.55452,3.54382,3.54382,10000000.0
2009-02-25 09:35:00,3.54712,3.55553,3.54532,3.55553,11500000.0
2009-02-25 09:36:00,3.55573,3.55845,3.55496,3.55836,9500000.0
2009-02-25 09:37:00,3.55873,3.55873,3.55323,3.5543,11380000.0
2009-02-25 09:38:00,3.55706,3.55893,3.55432,3.5564,5500000.0
2009-02-25 09:39:00,3.55889,3.56107,3.55637,3.55637,11500000.0
2009-02-25 09:40:00,3.55675,3.55965,3.55226,3.55965,5500000.0
2009-02-25 09:41:00,3.55283,3.562,3.55251,3.55844,14000000.0
2009-02-25 09:42:00,3.56132,3.56333,3.55833,3.56087,16000000.0
2009-02-25 09:43:00,3.56298,3.56422,3.56087,3.5612,8250000.0
2009-02-25 09:44:00,3.56452,3.56754,3.56452,3.56754,10750000.0
2009-02-25 09:45:00,3.5682,3.5682,3.56435,3.56712,10500000.0
2009-02-25 09:46:00,3.56631,3.5671,3.56413,3.56679,8000000.0
2009-02-25 09:47:00,3.56568,3.56776,3.56179,3.56214,5750000.0
2009-02-25 09:48:00,3.56637,3.56637,3.56098,3.56098,7000000.0
2009-02-25 09:49:00,3.56357,3.56357,3.55801,3.55801,8250000.0
2009-02-25 09:50:00,3.55584,3.55584,3.54615,3.54723,9750000.0
2009-02-25 09:51:00,3.54843,3.55191,3.54554,3.5509,6500000.0
2009-02-25 09:52:00,3.55381,3.55381,3.54761,3.55086,8750000.0
2009-02-25 09:53:00,3.55079,3.55348,3.54939,3.55348,11880000.0
2009-02-25 09:54:00,3.55422,3.55469,3.55104,3.55413,9750000.0
2009-02-25 09:55:00,3.55438,3.55476,3.55148,3.55476,5500000.0
2009-02-25 09:56:00,3.55413,3.55458,3.54737,3.54737,5500000.0
2009-02-25 09:57:00,3.55269,3.55382,3.54789,3.55238,12000000.0
2009-02-25 09:58:00,3.55162,3.55831,3.55153,3.55633,14880000.0
2009-02-25 09:59:00,3.55637,3.5582,3.55435,3.55675,16010000.0
2009-02-25 10:00:00,3.55672,3.55672,3.55114,3.55608,5750000.0
2009-02-25 10:01:00,3.55299,3.55573,3.55065,3.55462,6630000.0
2009-02-25 10:02:00,3.55204,3.55621,3.54925,3.55309,7010000.0
2009-02-25 10:03:00,3.55747,3.55844,3.55339,3.55628,12750000.0
2009-02-25 10:04:00,3.55424,3.55917,3.55424,3.55917,6010000.0
2009-02-25 10:05:00,3.56071,3.56471,3.56071,3.56074,8250000.0
2009-02-25 10:06:00,3.56369,3.56663,3.56016,3.56516,14510000.0
2009-02-25 10:07:00,3.5635,3.57294,3.56201,3.56414,5250000.0
2009-02-25 10:08:00,3.55812,3.56129,3.55648,3.55868,11500000.0
2009-02-25 10:09:00,3.56076,3.56155,3.55459,3.5588,10750000.0
2009-02-25 10:10:00,3.56094,3.56564,3.5596,3.56183,10500000.0
2009-02-25 10:11:00,3.56481,3.56756,3.56195,3.567,9500000.0
2009-02-25 10:12:00,3.57008,3.57565,3.56778,3.57042,8500000.0
2009-02-25 10:13:00,3.57114,3.58153,3.57114,3.57687,11380000.0
2009-02-25 10:14:00,3.57524,3.58295,3.57496,3.58068,6000000.0
2009-02-25 10:15:00,3.57936,3.57936,3.576,3.57784,6000000.0
2009-02-25 10:16:00,3.57956,3.58005,3.5774,3.57946,5250000.0
2009-02-25 10:17:00,3.57897,3.58122,3.57658,3.57658,10500000.0
2009-02-25 10:18:00,3.57665,3.58167,3.57632,3.58011,10000000.0
2009-02-25 10:19:00,3.58138,3.58349,3.58039,3.58349,7750000.0
2009-02-25 10:20:00,3.58351,3.58757,3.58293,3.58705,9500000.0
2009-02-25 10:21:00,3.58642,3.58693,3.58324,3.58423,8500000.0
2009-02-25 10:22:00,3.58679,3.58916,3.58273,3.58819,9000000.0
2009-02-25 10:23:00,3.58934,3.58974,3.58493,3.58974,6500000.0
2009-02-25 10:24:00,3.58631,3.59043,3.58631,3.58665,7750000.0
2009-02-25 10:25:00,3.58601,3.58918,3.58442,3.58918,7000000.0
2009-02-25 10:26:00,3.58844,3.59264,3.58823,3.5901,10250000.0
2009-02-25 10:27:00,3.5862,3.58996,3.57944,3.57944,7000000.0
2009-02-25 10:28:00,3.58205,3.58205,3.5781,3.57862,6750000.0
2009-02-25 10:29:00,3.5768,3.57883,3.57608,3.57838,6750000.0
2009-02-25 10:30:00,3.57981,3.57981,3.57643,3.57927,8500000.0
2009-02-25 10:31:00,3.57847,3.57854,3.57626,3.57626,9630000.0
2009-02-25 10:32:00,3.57675,3.57675,3.57131,3.57422,9380000.0
2009-02-25 10:33:00,3.57512,3.57602,3.57153,3.57398,6250000.0
2009-02-25 10:34:00,3.57169,3.5726,3.56737,3.56984,8250000.0
2009-02-25 10:35:00,3.57086,3.57199,3.56871,3.57199,8500000.0
2009-02-25 10:36:00,3.57392,3.57407,3.56916,3.57312,8750000.0
2009-02-25 10:37:00,3.57299,3.57666,3.57245,3.57636,6750000.0
2009-02-25 10:38:00,3.57649,3.57978,3.57418,3.57958,8750000.0
2009-02-25 10:39:00,3.58148,3.5822,3.57868,3.58149,10500000.0
2009-02-25 10:40:00,3.58192,3.58538,3.57857,3.58194,10250000.0
2009-02-25 10:41:00,3.58355,3.58386,3.58055,3.58285,7500000.0
2009-02-25 10:42:00,3.584,3.58583,3.58145,3.58583,7880000.0
2009-02-25 10:43:00,3.58696,3.58856,3.5855,3.58856,8000000.0
2009-02-25 10:44:00,3.58839,3.59196,3.58675,3.59196,13000000.0
2009-02-25 10:45:00,3.58866,3.59354,3.58788,3.59354,6500000.0
2009-02-25 10:46:00,3.59428,3.59428,3.58831,3.59018,6880000.0
2009-02-25 10:47:00,3.58912,3.59163,3.58848,3.59107,7750000.0
2009-02-25 10:48:00,3.59275,3.59343,3.58821,3.59255,5500000.0
2009-02-25 10:49:00,3.59364,3.59364,3.58484,3.58484,8250000.0
2009-02-25 10:50:00,3.59188,3.59188,3.58866,3.59098,6000000.0
2009-02-25 10:51:00,3.58845,3.59003,3.58371,3.58371,8250000.0
2009-02-25 10:52:00,3.58762,3.58933,3.58453,3.58803,11380000.0
2009-02-25 10:53:00,3.58809,3.58809,3.5831,3.58613,15750000.0
2009-02-25 10:54:00,3.58525,3.58639,3.58148,3.58605,9500000.0
2009-02-25 10:55:00,3.58592,3.58778,3.58477,3.58778,9000000.0
2009-02-25 10:56:00,3.58767,3.5877,3.58351,3.58583,11750000.0
2009-02-25 10:57:00,3.58515,3.58895,3.58515,3.58892,6250000.0
2009-02-25 10:58:00,3.58991,3.5908,3.58578,3.59015,7000000.0
2009-02-25 10:59:00,3.59117,3.59206,3.58585,3.5912,7000000.0
2009-02-25 11:00:00,3.59404,3.59446,3.58815,3.59351,9250000.0
2009-02-25 11:01:00,3.59299,3.5948,3.58971,3.59135,11000000.0
2009-02-25 11:02:00,3.5931,3.59486,3.59245,3.5934,6630000.0
2009-02-25 11:03:00,3.59573,3.6038,3.594,3.59975,6630000.0
2009-02-25 11:04:00,3.59938,3.60151,3.59925,3.6014,6500000.0
2009-02-25 11:05:00,3.59998,3.60273,3.59766,3.59983,9250000.0
2009-02-25 11:06:00,3.59986,3.60913,3.59986,3.60698,10750000.0
2009-02-25 11:07:00,3.60393,3.60591,3.59958,3.6042,5750000.0
2009-02-25 11:08:00,3.60469,3.60469,3.59994,3.60261,5500000.0
2009-02-25 11:09:00,3.6038,3.6038,3.59713,3.6029,7250000.0
2009-02-25 11:10:00,3.60293,3.60297,3.59848,3.60204,7750000.0
2009-02-25 11:11:00,3.60065,3.60065,3.59434,3.59899,6750000.0
2009-02-25 11:12:00,3.59873,3.60073,3.59471,3.59968,5250000.0
2009-02-25 11:13:00,3.59761,3.60078,3.59742,3.59827,13250000.0
2009-02-25 11:14:00,3.59896,3.6001,3.59554,3.6001,10500000.0
2009-02-25 11:15:00,3.59937,3.59937,3.59438,3.59438,6880000.0
2009-02-25 11:16:00,3.59546,3.59595,3.59283,3.59283,7750000.0
2009-02-25 11:17:00,3.59397,3.59433,3.58987,3.59329,7750000.0
2009-02-25 11:18:00,3.59314,3.59438,3.5885,3.59238,8750000.0
2009-02-25 11:19:00,3.59499,3.59499,3.58861,3.59495,9250000.0
2009-02-25 11:20:00,3.59458,3.59618,3.59026,3.59618,6250000.0
2009-02-25 11:21:00,3.59838,3.60038,3.59564,3.60038,11500000.0
2009-02-25 11:22:00,3.59975,3.60244,3.59789,3.599,6250000.0
2009-02-25 11:23:00,3.60123,3.60253,3.59771,3.60193,13250000.0
2009-02-25 11:24:00,3.59919,3.60273,3.59748,3.60273,13500000.0
2009-02-25 11:25:00,3.60053,3.6021,3.59946,3.60174,13750000.0
2009-02-25 11:26:00,3.60246,3.60498,3.59909,3.60277,16250000.0
2009-02-25 11:27:00,3.60518,3.60645,3.60281,3.60645,7250000.0
2009-02-25 11:28:00,3.60415,3.60474,3.60014,3.60014,12500000.0
2009-02-25 11:29:00,3.60229,3.60408,3.59712,3.60408,5500000.0
2009-02-25 11:30:00,3.60378,3.60647,3.60211,3.60647,7750000.0
2009-02-25 11:31:00,3.6064,3.60758,3.60336,3.60701,9760000.0
2009-02-25 11:32:00,3.60761,3.60811,3.60328,3.60736,9500000.0
2009-02-25 11:33:00,3.60859,3.61004,3.60579,3.61004,11750000.0
2009-02-25 11:34:00,3.61245,3.61407,3.60969,3.61199,8500000.0
2009-02-25 11:35:00,3.61063,3.61144,3.60493,3.60945,10750000.0
2009-02-25 11:36:00,3.61108,3.61108,3.60663,3.60927,7750000.0
2009-02-25 11:37:00,3.60664,3.6095,3.60522,3.6095,7250000.0
2009-02-25 11:38:00,3.60453,3.6083,3.60441,3.6083,6000000.0
2009-02-25 11:39:00,3.60898,3.60999,3.60302,3.60859,8250000.0
2009-02-25 11:40:00,3.60784,3.61467,3.60722,3.61467,12250000.0
2009-02-25 11:41:00,3.61551,3.61786,3.61447,3.61587,8250000.0
2009-02-25 11:42:00,3.61539,3.61662,3.61397,3.61566,6500000.0
2009-02-25 11:43:00,3.61553,3.61797,3.61407,3.61797,14000000.0
2009-02-25 11:44:00,3.61654,3.61857,3.61475,3.61548,11250000.0
2009-02-25 11:45:00,3.61649,3.61654,3.61312,3.61631,7760000.0
2009-02-25 11:46:00,3.61621,3.61659,3.61411,3.61659,8250000.0
2009-02-25 11:47:00,3.61322,3.61571,3.60923,3.61257,10750000.0
2009-02-25 11:48:00,3.61231,3.61417,3.61093,3.61296,9000000.0
2009-02-25 11:49:00,3.61344,3.61458,3.6106,3.61264,9250000.0
2009-02-25 11:50:00,3.61319,3.61455,3.61288,3.61385,7000000.0
2009-02-25 11:51:00,3.61429,3.61752,3.61249,3.61752,7500000.0
2009-02-25 11:52:00,3.61866,3.62001,3.6174,3.62001,7750000.0
2009-02-25 11:53:00,3.61988,3.62236,3.61942,3.62184,5250000.0
2009-02-25 11:54:00,3.62125,3.62415,3.61652,3.62415,7750000.0
2009-02-25 11:55:00,3.62225,3.62784,3.62216,3.62448,6250000.0
2009-02-25 11:56:00,3.63102,3.63288,3.62824,3.6309,8250000.0
2009-02-25 11:57:00,3.62645,3.63302,3.62645,3.63264,6630000.0
2009-02-25 11:58:00,3.62848,3.63278,3.62821,3.62836,12750000.0
2009-02-25 11:59:00,3.62567,3.62859,3.62429,3.62859,12000000.0
2009-02-25 12:00:00,3.6271,3.62773,3.6233,3.62664,9630000.0
2009-02-25 12:01:00,3.62371,3.62635,3.62052,3.62256,6750000.0
2009-02-25 12:02:00,3.62107,3.62107,3.61365,3.61986,10010000.0
2009-02-25 12:03:00,3.62072,3.62107,3.61725,3.618,6250000.0
2009-02-25 12:04:00,3.61887,3.62008,3.61645,3.62008,9000000.0
2009-02-25 12:05:00,3.61879,3.62045,3.6146,3.61989,7750000.0
2009-02-25 12:06:00,3.61809,3.6192,3.61634,3.61772,7500000.0
2009-02-25 12:07:00,3.61679,3.61987,3.61515,3.61616,11500000.0
2009-02-25 12:08:00,3.61817,3.61817,3.61262,3.61595,6750000.0
2009-02-25 12:09:00,3.61521,3.61655,3.61109,3.61621,12750000.0
2009-02-25 12:10:00,3.61491,3.61583,3.60972,3.61486,8500000.0
2009-02-25 12:11:00,3.61574,3.61651,3.61359,3.61651,7380000.0
2009-02-25 12:12:00,3.61543,3.61666,3.61316,3.61453,12000000.0
2009-02-25 12:13:00,3.61242,3.61433,3.61021,3.61388,12750000.0
2009-02-25 12:14:00,3.61445,3.61451,3.60675,3.61096,10250000.0
2009-02-25 12:15:00,3.60707,3.61066,3.60707,3.61024,10750000.0
2009-02-25 12:16:00,3.60968,3.60968,3.60428,3.60696,7750000.0
2009-02-25 12:17:00,3.60852,3.60855,3.60534,3.60855,6250000.0
2009-02-25 12:18:00,3.60472,3.60745,3.60384,3.60384,5880000.0
2009-02-25 12:19:00,3.60505,3.60708,3.60073,3.60639,10250000.0
2009-02-25 12:20:00,3.60403,3.60734,3.60328,3.60606,7630000.0
2009-02-25 12:21:00,3.60524,3.60574,3.60015,3.6022,14000000.0
2009-02-25 12:22:00,3.60526,3.60659,3.60297,3.60659,8500000.0
2009-02-25 12:23:00,3.60728,3.60854,3.60392,3.60854,10130000.0
2009-02-25 12:24:00,3.60807,3.61079,3.60175,3.61028,6380000.0
2009-02-25 12:25:00,3.6113,3.6113,3.60954,3.61043,8500000.0
2009-02-25 12:26:00,3.61058,3.61058,3.60829,3.60829,8500000.0
2009-02-25 12:27:00,3.60973,3.61273,3.60755,3.61041,8500000.0
2009-02-25 12:28:00,3.61159,3.61168,3.60786,3.60786,7750000.0
2009-02-25 12:29:00,3.60989,3.61003,3.60773,3.60872,9000000.0
2009-02-25 12:30:00,3.61045,3.61045,3.60539,3.60605,5250000.0
2009-02-25 12:31:00,3.60788,3.60788,3.60536,3.60718,8000000.0
2009-02-25 12:32:00,3.60748,3.60812,3.60503,3.60503,6000000.0
2009-02-25 12:33:00,3.60647,3.6065,3.60265,3.60517,14250000.0
2009-02-25 12:34:00,3.60295,3.6051,3.60295,3.60392,8130000.0
2009-02-25 12:35:00,3.60345,3.60553,3.60003,3.60492,7500000.0
2009-02-25 12:36:00,3.60735,3.60735,3.60378,3.60606,7500000.0
2009-02-25 12:37:00,3.6053,3.6085,3.60237,3.6075,16250000.0
2009-02-25 12:38:00,3.60673,3.60763,3.60094,3.60648,12750000.0
2009-02-25 12:39:00,3.60605,3.60605,3.60162,3.60518,7750000.0
2009-02-25 12:40:00,3.60293,3.60612,3.60293,3.60513,6750000.0
2009-02-25 12:41:00,3.60374,3.60615,3.60374,3.60607,6380000.0
2009-02-25 12:42:00,3.60692,3.60692,3.60298,3.60688,10760000.0
2009-02-25 12:43:00,3.60434,3.60637,3.6038,3.60433,6750000.0
2009-02-25 12:44:00,3.60292,3.60543,3.60292,3.6038,12250000.0
2009-02-25 12:45:00,3.60206,3.60701,3.60206,3.60701,7500000.0
2009-02-25 12:46:00,3.60713,3.6073,3.60203,3.60319,9510000.0
2009-02-25 12:47:00,3.60604,3.60666,3.60234,3.60666,9250000.0
2009-02-25 12:48:00,3.60582,3.60747,3.60406,3.60732,13000000.0
2009-02-25 12:49:00,3.60545,3.60726,3.60353,3.60726,8750000.0
2009-02-25 12:50:00,3.60604,3.60753,3.60384,3.60753,11000000.0
2009-02-25 12:51:00,3.60697,3.6081,3.60436,3.6081,7250000.0
2009-02-25 12:52:00,3.60775,3.60916,3.60564,3.60564,5750000.0
2009-02-25 12:53:00,3.6093,3.6093,3.60569,3.60852,6500000.0
2009-02-25 12:54:00,3.60659,3.60883,3.60604,3.6082,9880000.0
2009-02-25 12:55:00,3.60632,3.60927,3.60438,3.60825,11250000.0
2009-02-25 12:56:00,3.60699,3.60909,3.60381,3.60529,10500000.0
2009-02-25 12:57:00,3.60682,3.60834,3.60335,3.60834,10750000.0
2009-02-25 12:58:00,3.60765,3.60869,3.6045,3.60764,15750000.0
2009-02-25 12:59:00,3.60776,3.60781,3.60608,3.60752,13500000.0
2009-02-25 13:00:00,3.60858,3.60906,3.60668,3.60866,9750000.0
2009-02-25 13:01:00,3.60719,3.60896,3.60601,3.60681,10000000.0
2009-02-25 13:02:00,3.60922,3.60922,3.60577,3.60577,9250000.0
2009-02-25 13:03:00,3.60611,3.60778,3.60505,3.60737,17250000.0
2009-02-25 13:04:00,3.60712,3.60712,3.60279,3.60541,10880000.0
2009-02-25 13:05:00,3.60524,3.60524,3.59853,3.6043,13380000.0
2009-02-25 13:06:00,3.60281,3.60499,3.60225,3.60447,12000000.0
2009-02-25 13:07:00,3.60333,3.60628,3.60189,3.60628,9880000.0
2009-02-25 13:08:00,3.60645,3.60649,3.60094,3.60469,9750000.0
2009-02-25 13:09:00,3.60341,3.60462,3.60053,3.60053,9130000.0
2009-02-25 13:10:00,3.60243,3.6031,3.59969,3.60244,6750000.0
2009-02-25 13:11:00,3.60018,3.60272,3.59855,3.60143,9630000.0
2009-02-25 13:12:00,3.6,3.60227,3.59923,3.60176,10130000.0
2009-02-25 13:13:00,3.60211,3.60305,3.59788,3.59972,9250000.0
2009-02-25 13:14:00,3.60021,3.60368,3.60021,3.6029,9750000.0
2009-02-25 13:15:00,3.60223,3.60404,3.59998,3.60071,5880000.0
2009-02-25 13:16:00,3.60435,3.60718,3.59649,3.60504,10130000.0
2009-02-25 13:17:00,3.60573,3.60769,3.60383,3.60383,8500000.0
2009-02-25 13:18:00,3.60503,3.60581,3.60316,3.60581,6250000.0
2009-02-25 13:19:00,3.6042,3.6042,3.59914,3.60203,9500000.0
2009-02-25 13:20:00,3.59988,3.60361,3.59984,3.60361,5750000.0
2009-02-25 13:21:00,3.60376,3.60376,3.59832,3.60185,9500000.0
2009-02-25 13:22:00,3.60175,3.60324,3.5989,3.60324,6000000.0
2009-02-25 13:23:00,3.60219,3.60284,3.59952,3.60232,11500000.0
2009-02-25 13:24:00,3.60249,3.60699,3.59919,3.60628,10000000.0
2009-02-25 13:25:00,3.60536,3.6086,3.60504,3.60779,13250000.0
2009-02-25 13:26:00,3.60596,3.60608,3.60379,3.60413,8130000.0
2009-02-25 13:27:00,3.60379,3.60411,3.60117,3.60224,10500000.0
2009-02-25 13:28:00,3.60277,3.6033,3.59579,3.60143,8750000.0
2009-02-25 13:29:00,3.59902,3.60493,3.59902,3.60493,5500000.0
2009-02-25 13:30:00,3.6051,3.60521,3.60019,3.60492,11250000.0
2009-02-25 13:31:00,3.60121,3.60632,3.60121,3.60632,9750000.0
2009-02-25 13:32:00,3.60519,3.60839,3.60486,3.60737,7750000.0
2009-02-25 13:33:00,3.6092,3.61092,3.606,3.60956,7750000.0
2009-02-25 13:34:00,3.61173,3.61465,3.60955,3.61465,9000000.0
2009-02-25 13:35:00,3.61317,3.61801,3.61317,3.61524,9750000.0
2009-02-25 13:36:00,3.61624,3.61624,3.60964,3.61556,8000000.0
2009-02-25 13:37:00,3.61616,3.61672,3.6125,3.61497,7000000.0
2009-02-25 13:38:00,3.61584,3.61859,3.61138,3.6183,7250000.0
2009-02-25 13:39:00,3.62008,3.62008,3.61394,3.61394,9000000.0
2009-02-25 13:40:00,3.61362,3.61814,3.61362,3.61394,8510000.0
2009-02-25 13:41:00,3.61842,3.61894,3.61584,3.61844,8500000.0
2009-02-25 13:42:00,3.61794,3.61868,3.61719,3.6182,8250000.0
2009-02-25 13:43:00,3.61865,3.61984,3.61562,3.61868,10000000.0
2009-02-25 13:44:00,3.61759,3.61929,3.61559,3.61811,7750000.0
2009-02-25 13:45:00,3.6157,3.62087,3.6157,3.61817,9630000.0
2009-02-25 13:46:00,3.62093,3.6236,3.61981,3.62303,6500000.0
2009-02-25 13:47:00,3.6216,3.627,3.6216,3.627,8250000.0
2009-02-25 13:48:00,3.62761,3.62864,3.62408,3.62727,9250000.0
2009-02-25 13:49:00,3.62822,3.62894,3.62419,3.62647,5250000.0
2009-02-25 13:50:00,3.62553,3.63042,3.62553,3.63042,11880000.0
2009-02-25 13:51:00,3.6317,3.6317,3.62764,3.63101,11500000.0
2009-02-25 13:52:00,3.63117,3.63117,3.62684,3.63032,10000000.0
2009-02-25 13:53:00,3.62937,3.633,3.62589,3.6301,7250000.0
2009-02-25 13:54:00,3.63204,3.63204,3.62901,3.62933,5250000.0
2009-02-25 13:55:00,3.63061,3.63109,3.62856,3.62856,19750000.0
2009-02-25 13:56:00,3.63108,3.63321,3.62903,3.63035,11000000.0
2009-02-25 13:57:00,3.63355,3.6343,3.63168,3.63194,12250000.0
2009-02-25 13:58:00,3.63439,3.64057,3.6336,3.64008,9250000.0
2009-02-25 13:59:00,3.64421,3.64525,3.64294,3.643,8500000.0
2009-02-25 14:00:00,3.63977,3.64852,3.63977,3.64852,10250000.0
2009-02-25 14:01:00,3.64589,3.64822,3.64414,3.64656,11500000.0
2009-02-25 14:02:00,3.64668,3.64685,3.64487,3.64635,9000000.0
2009-02-25 14:03:00,3.6442,3.64555,3.64174,3.64232,7750000.0
2009-02-25 14:04:00,3.64454,3.64462,3.63823,3.64462,8000000.0
2009-02-25 14:05:00,3.64261,3.64335,3.6386,3.64255,6250000.0
2009-02-25 14:06:00,3.64044,3.64306,3.63941,3.63947,12380000.0
2009-02-25 14:07:00,3.63881,3.63887,3.63327,3.63887,9250000.0
2009-02-25 14:08:00,3.63791,3.64062,3.63331,3.63858,8500000.0
2009-02-25 14:09:00,3.63862,3.63869,3.63645,3.63751,8750000.0
2009-02-25 14:10:00,3.64015,3.64124,3.63731,3.63736,8880000.0
2009-02-25 14:11:00,3.63936,3.64004,3.63679,3.63937,5250000.0
2009-02-25 14:12:00,3.63953,3.64363,3.63893,3.64124,7500000.0
2009-02-25 14:13:00,3.64012,3.64226,3.63885,3.64183,8250000.0
2009-02-25 14:14:00,3.64137,3.64503,3.63887,3.64352,6250000.0
2009-02-25 14:15:00,3.64171,3.64546,3.64015,3.64393,8750000.0
2009-02-25 14:16:00,3.64583,3.64823,3.64218,3.64786,11250000.0
2009-02-25 14:17:00,3.64779,3.64806,3.64424,3.64806,9380000.0
2009-02-25 14:18:00,3.6487,3.64913,3.64486,3.64889,6000000.0
2009-02-25 14:19:00,3.64711,3.65272,3.64667,3.6507,12750000.0
2009-02-25 14:20:00,3.6506,3.65138,3.64578,3.65052,7750000.0
2009-02-25 14:21:00,3.6511,3.65122,3.6467,3.65103,14250000.0
2009-02-25 14:22:00,3.64781,3.65231,3.64781,3.65034,5250000.0
2009-02-25 14:23:00,3.65241,3.65278,3.64901,3.651,8750000.0
2009-02-25 14:24:00,3.65189,3.65189,3.64793,3.65021,11000000.0
2009-02-25 14:25:00,3.64934,3.64989,3.64683,3.64933,9500000.0
2009-02-25 14:26:00,3.64889,3.64889,3.6426,3.64776,14250000.0
2009-02-25 14:27:00,3.64923,3.6509,3.64849,3.65068,6500000.0
2009-02-25 14:28:00,3.65205,3.65314,3.64768,3.65209,6880000.0
2009-02-25 14:29:00,3.65422,3.65625,3.65158,3.65257,13000000.0
2009-02-25 14:30:00,3.65509,3.65746,3.65499,3.65626,8000000.0
2009-02-25 14:31:00,3.65599,3.65834,3.65455,3.65455,10000000.0
2009-02-25 14:32:00,3.65756,3.65837,3.65313,3.65829,8250000.0
2009-02-25 14:33:00,3.65784,3.65808,3.65356,3.65356,12500000.0
2009-02-25 14:34:00,3.65444,3.65444,3.64778,3.65344,14750000.0
2009-02-25 14:35:00,3.65386,3.65742,3.65167,3.656,13750000.0
2009-02-25 14:36:00,3.6549,3.65539,3.65119,3.65272,10500000.0
2009-02-25 14:37:00,3.65212,3.65434,3.65076,3.65389,15000000.0
2009-02-25 14:38:00,3.65394,3.65394,3.65063,3.65152,7000000.0
2009-02-25 14:39:00,3.64999,3.65362,3.64999,3.65003,11000000.0
2009-02-25 14:40:00,3.65261,3.65462,3.6503,3.65314,10250000.0
2009-02-25 14:41:00,3.65178,3.65334,3.64837,3.65144,8500000.0
2009-02-25 14:42:00,3.65344,3.65345,3.64827,3.64919,10250000.0
2009-02-25 14:43:00,3.6506,3.6506,3.64527,3.64863,9750000.0
2009-02-25 14:44:00,3.64768,3.6505,3.64711,3.65001,6750000.0
2009-02-25 14:45:00,3.64984,3.64984,3.6427,3.64438,5130000.0
2009-02-25 14:46:00,3.64673,3.6475,3.64335,3.64609,10250000.0
2009-02-25 14:47:00,3.64826,3.64826,3.64217,3.64492,10380000.0
2009-02-25 14:48:00,3.64411,3.64453,3.64057,3.64405,9250000.0
2009-02-25 14:49:00,3.64366,3.64582,3.6418,3.64564,10000000.0
2009-02-25 14:50:00,3.64606,3.64742,3.64264,3.64415,5500000.0
2009-02-25 14:51:00,3.6463,3.64666,3.64382,3.64666,5630000.0
2009-02-25 14:52:00,3.64461,3.64743,3.64311,3.64311,14750000.0
2009-02-25 14:53:00,3.64475,3.64648,3.64271,3.64355,9750000.0
2009-02-25 14:54:00,3.64608,3.64669,3.64306,3.64306,11500000.0
2009-02-25 14:55:00,3.64517,3.64597,3.64285,3.64483,10500000.0
2009-02-25 14:56:00,3.64538,3.64538,3.63958,3.63958,10000000.0
2009-02-25 14:57:00,3.64515,3.64515,3.6389,3.64315,11500000.0
2009-02-25 14:58:00,3.64109,3.64304,3.63714,3.64069,8380000.0
2009-02-25 14:59:00,3.6415,3.6415,3.63649,3.64064,8000000.0
2009-02-25 15:00:00,3.63853,3.64095,3.63646,3.64002,9380000.0
2009-02-25 15:01:00,3.63955,3.64117,3.63593,3.64073,6000000.0
2009-02-25 15:02:00,3.6408,3.6408,3.63651,3.63937,12000000.0
2009-02-25 15:03:00,3.64023,3.64064,3.62979,3.62979,10630000.0
2009-02-25 15:04:00,3.63166,3.63406,3.62908,3.62949,8880000.0
2009-02-25 15:05:00,3.63169,3.63364,3.6268,3.63023,11000000.0
2009-02-25 15:06:00,3.63094,3.63105,3.62726,3.63019,8750000.0
2009-02-25 15:07:00,3.6282,3.63157,3.62609,3.62986,8000000.0
2009-02-25 15:08:00,3.62875,3.63015,3.62489,3.63015,12000000.0
2009-02-25 15:09:00,3.6302,3.63082,3.62894,3.62981,13630000.0
2009-02-25 15:10:00,3.63167,3.63187,3.62713,3.63187,8130000.0
2009-02-25 15:11:00,3.62943,3.6341,3.62881,3.63349,9630000.0
2009-02-25 15:12:00,3.6333,3.6333,3.63079,3.63215,5500000.0
2009-02-25 15:13:00,3.63261,3.63303,3.63065,3.63065,7750000.0
2009-02-25 15:14:00,3.63282,3.63288,3.62923,3.63288,12380000.0
2009-02-25 15:15:00,3.63091,3.63234,3.62535,3.63046,9250000.0
2009-02-25 15:16:00,3.63207,3.63207,3.62944,3.63109,14250000.0
2009-02-25 15:17:00,3.62991,3.63036,3.62816,3.62885,6250000.0
2009-02-25 15:18:00,3.62403,3.62762,3.62359,3.62428,11250000.0
2009-02-25 15:19:00,3.62295,3.62314,3.61832,3.61832,7750000.0
2009-02-25 15:20:00,3.62218,3.62282,3.6194,3.62157,7630000.0
2009-02-25 15:21:00,3.61764,3.62106,3.61764,3.62077,7750000.0
2009-02-25 15:22:00,3.61682,3.6209,3.61574,3.6209,9500000.0
2009-02-25 15:23:00,3.61972,3.61972,3.61515,3.61894,9250000.0
2009-02-25 15:24:00,3.61712,3.61935,3.61444,3.61912,6500000.0
2009-02-25 15:25:00,3.61966,3.62063,3.61658,3.62024,8750000.0
2009-02-25 15:26:00,3.61976,3.6221,3.61801,3.62157,6500000.0
2009-02-25 15:27:00,3.62092,3.62173,3.61598,3.62033,6000000.0
2009-02-25 15:28:00,3.62446,3.62446,3.62013,3.62172,6500000.0
2009-02-25 15:29:00,3.62044,3.62372,3.62044,3.62111,6630000.0
2009-02-25 15:30:00,3.61979,3.62299,3.61729,3.62141,8500000.0
2009-02-25 15:31:00,3.62017,3.62152,3.61675,3.62068,10630000.0
2009-02-25 15:32:00,3.62156,3.62156,3.61755,3.62016,11880000.0
2009-02-25 15:33:00,3.61832,3.61887,3.61226,3.61226,12500000.0
2009-02-25 15:34:00,3.61517,3.61844,3.61291,3.61737,6250000.0
2009-02-25 15:35:00,3.61477,3.61925,3.61477,3.61925,9630000.0
2009-02-25 15:36:00,3.61925,3.62322,3.61604,3.62233,8250000.0
2009-02-25 15:37:00,3.62293,3.62441,3.61899,3.62219,10500000.0
2009-02-25 15:38:00,3.62238,3.62485,3.62086,3.62231,10250000.0
2009-02-25 15:39:00,3.62457,3.62586,3.62015,3.62209,12250000.0
2009-02-25 15:40:00,3.62449,3.62517,3.61943,3.6218,6880000.0
2009-02-25 15:41:00,3.62197,3.62238,3.61724,3.62071,12630000.0
2009-02-25 15:42:00,3.62052,3.62124,3.61635,3.62067,9000000.0
2009-02-25 15:43:00,3.62035,3.62094,3.61623,3.61623,15250000.0
2009-02-25 15:44:00,3.61814,3.61874,3.61401,3.61401,8500000.0
2009-02-25 15:45:00,3.61558,3.61558,3.60708,3.60985,11000000.0
2009-02-25 15:46:00,3.61074,3.61105,3.60777,3.60857,6250000.0
2009-02-25 15:47:00,3.61519,3.6187,3.61109,3.61121,9000000.0
2009-02-25 15:48:00,3.61008,3.6127,3.60615,3.60964,8500000.0
2009-02-25 15:49:00,3.60871,3.61124,3.60241,3.61124,12750000.0
2009-02-25 15:50:00,3.60874,3.61201,3.60783,3.61201,8000000.0
2009-02-25 15:51:00,3.60988,3.61276,3.60943,3.61276,7630000.0
2009-02-25 15:52:00,3.6138,3.61397,3.61023,3.61178,6000000.0
2009-02-25 15:53:00,3.60936,3.61288,3.60936,3.61204,10750000.0
2009-02-25 15:54:00,3.61486,3.61632,3.61111,3.61292,9000000.0
2009-02-25 15:55:00,3.61648,3.61821,3.61213,3.61751,6500000.0
2009-02-25 15:56:00,3.61586,3.61846,3.61471,3.61639,7750000.0
2009-02-25 15:57:00,3.61645,3.61645,3.61159,3.61541,8630000.0
2009-02-25 15:58:00,3.61523,3.61575,3.61171,3.6155,7000000.0
2009-02-25 15:59:00,3.61526,3.61778,3.61498,3.61653,11250000.0
2009-02-25 16:00:00,3.61764,3.61804,3.61465,3.61778,10000000.0
2009-02-25 16:01:00,3.61582,3.61871,3.6149,3.61766,6000000.0
2009-02-25 16:02:00,3.61642,3.61749,3.61162,3.61561,14250000.0
2009-02-25 16:03:00,3.61678,3.61741,3.61228,3.61673,9000000.0
2009-02-25 16:04:00,3.61718,3.61788,3.61465,3.61782,11000000.0
2009-02-25 16:05:00,3.61665,3.61765,3.6162,3.61734,6250000.0
2009-02-25 16:06:00,3.61682,3.61682,3.61128,3.61607,7380000.0
2009-02-25 16:07:00,3.6152,3.61823,3.6152,3.61777,10250000.0
2009-02-25 16:08:00,3.61469,3.61665,3.60725,3.60887,10750000.0
2009-02-25 16:09:00,3.61042,3.61449,3.60863,3.61449,8750000.0
2009-02-25 16:10:00,3.61613,3.61613,3.6084,3.61164,12000000.0
2009-02-25 16:11:00,3.61198,3.61247,3.60942,3.60997,5500000.0
2009-02-25 16:12:00,3.61004,3.61298,3.60817,3.61054,6500000.0
2009-02-25 16:13:00,3.60953,3.61394,3.60781,3.61394,11000000.0
2009-02-25 16:14:00,3.6141,3.61894,3.61378,3.618,11250000.0
2009-02-25 16:15:00,3.6164,3.61982,3.6157,3.61982,6500000.0
2009-02-25 16:16:00,3.62021,3.62223,3.61788,3.62177,7000000.0
2009-02-25 16:17:00,3.62422,3.62422,3.61961,3.62093,12000000.0
2009-02-25 16:18:00,3.62103,3.62111,3.61357,3.61887,9250000.0
2009-02-25 16:19:00,3.62076,3.62235,3.61827,3.61902,7500000.0
2009-02-25 16:20:00,3.61938,3.62293,3.61932,3.62283,15630000.0
2009-02-25 16:21:00,3.6233,3.62486,3.62263,3.62263,5880000.0
2009-02-25 16:22:00,3.6224,3.62407,3.62072,3.62341,7500000.0
2009-02-25 16:23:00,3.62229,3.62507,3.61853,3.62455,5750000.0
2009-02-25 16:24:00,3.62685,3.62685,3.62332,3.62332,5750000.0
2009-02-25 16:25:00,3.62679,3.62752,3.62349,3.62524,5750000.0
2009-02-25 16:26:00,3.62543,3.6275,3.62474,3.62474,11000000.0
2009-02-25 16:27:00,3.62484,3.62516,3.62103,3.62251,16000000.0
2009-02-25 16:28:00,3.62394,3.62451,3.62215,3.6243,7510000.0
2009-02-25 16:29:00,3.62388,3.62518,3.62255,3.62518,10500000.0
2009-02-25 16:30:00,3.62509,3.6257,3.62163,3.6244,7250000.0
2009-02-25 16:31:00,3.6236,3.62545,3.61978,3.62447,9000000.0
2009-02-25 16:32:00,3.62299,3.62638,3.62046,3.62638,9750000.0
2009-02-25 16:33:00,3.62704,3.62738,3.62404,3.62599,10750000.0
2009-02-25 16:34:00,3.62355,3.6268,3.62207,3.62629,15380000.0
2009-02-25 16:35:00,3.62621,3.6269,3.62055,3.62542,14380000.0
2009-02-25 16:36:00,3.62506,3.62625,3.62144,3.62473,11630000.0
2009-02-25 16:37:00,3.62567,3.62729,3.62525,3.62729,5500000.0
2009-02-25 16:38:00,3.62665,3.62882,3.62106,3.62764,14500000.0
2009-02-25 16:39:00,3.62754,3.6361,3.62754,3.63141,6750000.0
2009-02-25 16:40:00,3.63223,3.63295,3.62673,3.63042,8750000.0
2009-02-25 16:41:00,3.63101,3.63206,3.62733,3.62733,7880000.0
2009-02-25 16:42:00,3.63033,3.63595,3.6282,3.6341,6250000.0
2009-02-25 16:43:00,3.63486,3.63488,3.6305,3.63205,10880000.0
2009-02-25 16:44:00,3.63272,3.63333,3.62958,3.63129,10630000.0
2009-02-25 16:45:00,3.63024,3.63563,3.62965,3.63435,8760000.0
2009-02-25 16:46:00,3.6343,3.63567,3.6311,3.63425,9500000.0
2009-02-25 16:47:00,3.63681,3.63888,3.63588,3.63639,12750000.0
2009-02-25 16:48:00,3.63587,3.63758,3.63391,3.63613,7750000.0
2009-02-25 16:49:00,3.63433,3.63513,3.63125,3.63375,11500000.0
2009-02-25 16:50:00,3.63247,3.6339,3.63051,3.63304,6500000.0
2009-02-25 16:51:00,3.6313,3.63313,3.62933,3.63209,7000000.0
2009-02-25 16:52:00,3.63229,3.63242,3.63056,3.63242,10250000.0
2009-02-25 16:53:00,3.63202,3.63757,3.62878,3.63558,14500000.0
2009-02-25 16:54:00,3.63493,3.63821,3.63286,3.63547,8750000.0
2009-02-25 16:55:00,3.6339,3.63425,3.62957,3.63105,6250000.0
2009-02-25 16:56:00,3.63382,3.63523,3.63125,3.63382,13500000.0
2009-02-25 16:57:00,3.63372,3.63372,3.62991,3.63114,9000000.0
2009-02-25 16:58:00,3.62797,3.63032,3.62324,3.62591,8750000.0
2009-02-25 16:59:00,3.62607,3.6353,3.6255,3.6353,7750000.0
2009-02-25 17:00:00,3.63369,3.6341,3.63022,3.63028,7880000.0
2009-02-25 17:01:00,3.63349,3.64282,3.63248,3.64282,8750000.0
2009-02-25 17:02:00,3.64584,3.64686,3.63862,3.64466,7000000.0
2009-02-25 17:03:00,3.64241,3.65154,3.64241,3.65124,9000000.0
2009-02-25 17:04:00,3.64954,3.6518,3.64854,3.65058,10500000.0
2009-02-25 17:05:00,3.65215,3.65583,3.65106,3.65583,7000000.0
2009-02-25 17:06:00,3.65782,3.65966,3.65725,3.65966,5750000.0
2009-02-25 17:07:00,3.6593,3.6593,3.65498,3.65755,8500000.0
2009-02-25 17:08:00,3.65837,3.66323,3.65822,3.66157,10250000.0
2009-02-25 17:09:00,3.66113,3.66464,3.66113,3.66261,7500000.0
2009-02-25 17:10:00,3.66485,3.67191,3.66448,3.67191,11500000.0
2009-02-25 17:11:00,3.67161,3.67426,3.67107,3.67426,5500000.0
2009-02-25 17:12:00,3.67534,3.67642,3.67233,3.67272,9000000.0
2009-02-25 17:13:00,3.67237,3.67282,3.66941,3.67203,10880000.0
2009-02-25 17:14:00,3.67173,3.67173,3.66595,3.67123,7500000.0
2009-02-25 17:15:00,3.67115,3.6737,3.66565,3.67331,12250000.0
2009-02-25 17:16:00,3.67245,3.67642,3.67216,3.67642,9250000.0
2009-02-25 17:17:00,3.67624,3.67755,3.6724,3.67425,8000000.0
2009-02-25 17:18:00,3.67136,3.6754,3.67136,3.67185,7880000.0
2009-02-25 17:19:00,3.66986,3.67442,3.66986,3.67404,10750000.0
2009-02-25 17:20:00,3.67397,3.67472,3.67265,3.6736,5500000.0
2009-02-25 17:21:00,3.67397,3.67418,3.6709,3.6709,6000000.0
2009-02-25 17:22:00,3.67077,3.67283,3.66872,3.66966,13500000.0
2009-02-25 17:23:00,3.66965,3.67185,3.66661,3.67145,17130000.0
2009-02-25 17:24:00,3.66953,3.6734,3.66734,3.67002,15250000.0
2009-02-25 17:25:00,3.67123,3.67336,3.66467,3.67336,10250000.0
2009-02-25 17:26:00,3.67474,3.67691,3.67126,3.67691,12500000.0
2009-02-25 17:27:00,3.67449,3.67511,3.67133,3.67409,7880000.0
2009-02-25 17:28:00,3.67211,3.67509,3.67106,3.67468,9500000.0
2009-02-25 17:29:00,3.66932,3.67115,3.66393,3.66903,9250000.0
2009-02-25 17:30:00,3.6619,3.66432,3.65006,3.65661,9000000.0
2009-02-25 17:31:00,3.65834,3.66002,3.65279,3.65554,10130000.0
2009-02-25 17:32:00,3.65977,3.66207,3.65461,3.6617,8750000.0
2009-02-25 17:33:00,3.66127,3.66584,3.66119,3.66329,8000000.0
2009-02-25 17:34:00,3.66224,3.66344,3.66005,3.66292,6750000.0
2009-02-25 17:35:00,3.66213,3.66475,3.6603,3.66089,9250000.0
2009-02-25 17:36:00,3.66448,3.66604,3.6626,3.66604,6750000.0
2009-02-25 17:37:00,3.66836,3.6688,3.66564,3.66645,7250000.0
2009-02-25 17:38:00,3.66847,3.67116,3.66608,3.66868,9500000.0
2009-02-25 17:39:00,3.66528,3.67066,3.6635,3.67066,7000000.0
2009-02-25 17:40:00,3.67146,3.67146,3.66619,3.66968,8500000.0
2009-02-25 17:41:00,3.66723,3.67154,3.66723,3.66963,6500000.0
2009-02-25 17:42:00,3.67075,3.67142,3.6678,3.66942,7000000.0
2009-02-25 17:43:00,3.6703,3.67119,3.66781,3.66882,5500000.0
2009-02-25 17:44:00,3.66916,3.6707,3.66434,3.66694,12000000.0
2009-02-25 17:45:00,3.67232,3.67476,3.66881,3.67455,8380000.0
2009-02-25 17:46:00,3.6728,3.67654,3.67197,3.67472,7500000.0
2009-02-25 17:47:00,3.67603,3.67603,3.67066,3.67306,7130000.0
2009-02-25 17:48:00,3.66985,3.6739,3.66985,3.67205,6250000.0
2009-02-25 17:49:00,3.67366,3.6751,3.6704,3.67425,15750000.0
2009-02-25 17:50:00,3.67313,3.6768,3.66887,3.6768,10760000.0
2009-02-25 17:51:00,3.67693,3.68552,3.67244,3.68552,6250000.0
2009-02-25 17:52:00,3.68536,3.68661,3.68192,3.68565,12000000.0
2009-02-25 17:53:00,3.68625,3.69007,3.68579,3.69003,10000000.0
2009-02-25 17:54:00,3.68977,3.68998,3.68192,3.68998,10380000.0
2009-02-25 17:55:00,3.68906,3.69443,3.68865,3.69443,11130000.0
2009-02-25 17:56:00,3.69564,3.69737,3.69068,3.69515,10750000.0
2009-02-25 17:57:00,3.69551,3.6976,3.69262,3.697,16500000.0
2009-02-25 17:58:00,3.69633,3.69792,3.69115,3.69337,8250000.0
2009-02-25 17:59:00,3.6904,3.69463,3.6904,3.69372,9000000.0
2009-02-25 18:00:00,3.69437,3.6949,3.68996,3.68996,15500000.0
2009-02-25 18:01:00,3.69222,3.69222,3.68625,3.68977,6750000.0
2009-02-25 18:02:00,3.68941,3.69102,3.68782,3.691,13500000.0
2009-02-25 18:03:00,3.69125,3.69125,3.68614,3.68614,9500000.0
2009-02-25 18:04:00,3.68611,3.68611,3.67613,3.67996,12500000.0
2009-02-25 18:05:00,3.68146,3.68498,3.68042,3.68498,9000000.0
2009-02-25 18:06:00,3.68443,3.6872,3.68443,3.68636,7000000.0
2009-02-25 18:07:00,3.68596,3.68635,3.68331,3.68548,8500000.0
2009-02-25 18:08:00,3.68315,3.68622,3.68315,3.68574,6250000.0
2009-02-25 18:09:00,3.68808,3.68849,3.68346,3.68678,7500000.0
2009-02-25 18:10:00,3.68762,3.68762,3.68505,3.6865,6250000.0
2009-02-25 18:11:00,3.68629,3.68629,3.68559,3.68577,12000000.0
2009-02-25 18:12:00,3.68713,3.68737,3.68402,3.68719,4880000.0
2009-02-25 18:13:00,3.68816,3.68816,3.68445,3.68527,11000000.0
2009-02-25 18:14:00,3.688,3.68891,3.68311,3.68776,12250000.0
2009-02-25 18:15:00,3.68871,3.68871,3.68422,3.68553,10250000.0
2009-02-25 18:16:00,3.68534,3.68737,3.68414,3.68732,8380000.0
2009-02-25 18:17:00,3.68676,3.68676,3.68197,3.68575,9250000.0
2009-02-25 18:18:00,3.68467,3.68546,3.6816,3.68257,10130000.0
2009-02-25 18:19:00,3.68191,3.68474,3.68094,3.6827,13500000.0
2009-02-25 18:20:00,3.68259,3.68375,3.68014,3.68313,11500000.0
2009-02-25 18:21:00,3.68223,3.68342,3.67987,3.68294,12000000.0
2009-02-25 18:22:00,3.68291,3.68385,3.68048,3.68117,9750000.0
2009-02-25 18:23:00,3.68066,3.68263,3.67839,3.67839,7500000.0
2009-02-25 18:24:00,3.67837,3.68216,3.67837,3.68216,5500000.0
2009-02-25 18:25:00,3.68093,3.68147,3.67996,3.68123,11880000.0
2009-02-25 18:26:00,3.68034,3.68034,3.67652,3.6788,6250000.0
2009-02-25 18:27:00,3.67801,3.67941,3.67571,3.67941,6750000.0
2009-02-25 18:28:00,3.67951,3.6797,3.67663,3.67902,9000000.0
2009-02-25 18:29:00,3.6784,3.68069,3.67606,3.68039,8250000.0
2009-02-25 18:30:00,3.68145,3.68199,3.67761,3.68128,18000000.0
2009-02-25 18:31:00,3.68113,3.68174,3.68013,3.68174,10250000.0
2009-02-25 18:32:00,3.68118,3.68224,3.67803,3.67973,6000000.0
2009-02-25 18:33:00,3.6811,3.6832,3.67738,3.68004,13250000.0
2009-02-25 18:34:00,3.68032,3.68421,3.68032,3.68421,13000000.0
2009-02-25 18:35:00,3.68344,3.68517,3.67861,3.6846,11630000.0
2009-02-25 18:36:00,3.68603,3.68703,3.68449,3.68609,8380000.0
2009-02-25 18:37:00,3.68635,3.68713,3.68338,3.68639,13750000.0
2009-02-25 18:38:00,3.68688,3.68711,3.68422,3.6845,9250000.0
2009-02-25 18:39:00,3.68489,3.6861,3.68147,3.6861,12250000.0
2009-02-25 18:40:00,3.68452,3.68693,3.68303,3.68665,8130000.0
2009-02-25 18:41:00,3.68653,3.68653,3.68087,3.68599,7250000.0
2009-02-25 18:42:00,3.68099,3.68353,3.67414,3.67414,8750000.0
2009-02-25 18:43:00,3.67068,3.67313,3.66787,3.67302,8880000.0
2009-02-25 18:44:00,3.67182,3.67664,3.67182,3.67541,10500000.0
2009-02-25 18:45:00,3.67555,3.67713,3.66981,3.67327,6250000.0
2009-02-25 18:46:00,3.67473,3.67473,3.66988,3.67299,5500000.0
2009-02-25 18:47:00,3.67043,3.67062,3.66685,3.6685,5750000.0
2009-02-25 18:48:00,3.66678,3.6718,3.66331,3.6718,11500000.0
2009-02-25 18:49:00,3.67195,3.6742,3.66834,3.67236,9750000.0
2009-02-25 18:50:00,3.67282,3.67367,3.67101,3.67268,5750000.0
2009-02-25 18:51:00,3.6702,3.67362,3.6702,3.67283,8250000.0
2009-02-25 18:52:00,3.67493,3.67844,3.67333,3.67844,11750000.0
2009-02-25 18:53:00,3.67785,3.67827,3.67489,3.67827,7500000.0
2009-02-25 18:54:00,3.67806,3.67857,3.6749,3.6749,10750000.0
2009-02-25 18:55:00,3.67901,3.68055,3.67429,3.67912,5500000.0
2009-02-25 18:56:00,3.68177,3.68561,3.67829,3.68432,10750000.0
2009-02-25 18:57:00,3.68197,3.68858,3.68197,3.68795,12000000.0
2009-02-25 18:58:00,3.687,3.6906,3.6855,3.68737,10250000.0
2009-02-25 18:59:00,3.68757,3.68822,3.68461,3.68822,7130000.0
2009-02-25 19:00:00,3.68553,3.69198,3.68553,3.69198,10000000.0
2009-02-25 19:01:00,3.69152,3.69389,3.68967,3.68967,11250000.0
2009-02-25 19:02:00,3.69295,3.69316,3.69023,3.69283,10500000.0
2009-02-25 19:03:00,3.69422,3.69422,3.69194,3.69384,8500000.0
2009-02-25 19:04:00,3.69372,3.69437,3.689,3.69238,11130000.0
2009-02-25 19:05:00,3.69233,3.69299,3.69014,3.69162,6250000.0
2009-02-25 19:06:00,3.69177,3.69299,3.68747,3.69249,16000000.0
2009-02-25 19:07:00,3.69008,3.69325,3.68961,3.69042,9250000.0
2009-02-25 19:08:00,3.69121,3.69514,3.6899,3.69451,8380000.0
2009-02-25 19:09:00,3.69294,3.69361,3.69109,3.69306,5750000.0
2009-02-25 19:10:00,3.69185,3.69241,3.68871,3.69133,10750000.0
2009-02-25 19:11:00,3.69235,3.69256,3.68476,3.68574,8130000.0
2009-02-25 19:12:00,3.68428,3.68823,3.68265,3.68823,9000000.0
2009-02-25 19:13:00,3.6882,3.6882,3.68312,3.68626,12250000.0
2009-02-25 19:14:00,3.6853,3.68551,3.68177,3.68493,10130000.0
2009-02-25 19:15:00,3.68225,3.685,3.67942,3.68367,11000000.0
2009-02-25 19:16:00,3.68353,3.68484,3.67852,3.68484,10250000.0
2009-02-25 19:17:00,3.68467,3.68674,3.67895,3.68674,11500000.0
2009-02-25 19:18:00,3.68753,3.68753,3.68362,3.68362,6750000.0
2009-02-25 19:19:00,3.68711,3.68853,3.68451,3.68628,10000000.0
2009-02-25 19:20:00,3.68631,3.69073,3.68591,3.68997,5500000.0
2009-02-25 19:21:00,3.68981,3.69454,3.68878,3.69426,6380000.0
2009-02-25 19:22:00,3.69422,3.69562,3.69291,3.69383,8750000.0
2009-02-25 19:23:00,3.69423,3.69519,3.69323,3.69519,8250000.0
2009-02-25 19:24:00,3.69298,3.69533,3.68898,3.69446,11000000.0
2009-02-25 19:25:00,3.69366,3.69646,3.69246,3.69453,8000000.0
2009-02-25 19:26:00,3.69372,3.6963,3.6931,3.69551,9630000.0
2009-02-25 19:27:00,3.69543,3.69543,3.68824,3.69038,7750000.0
2009-02-25 19:28:00,3.69245,3.69245,3.68927,3.6908,9500000.0
2009-02-25 19:29:00,3.68956,3.69068,3.68672,3.68963,8500000.0
2009-02-25 19:30:00,3.6888,3.68892,3.68426,3.68491,9250000.0
2009-02-25 19:31:00,3.68879,3.69139,3.68389,3.69081,6250000.0
2009-02-25 19:32:00,3.68904,3.68958,3.686,3.68901,6880000.0
2009-02-25 19:33:00,3.68738,3.68833,3.68186,3.68411,14500000.0
2009-02-25 19:34:00,3.68914,3.69186,3.68731,3.69056,7750000.0
2009-02-25 19:35:00,3.69222,3.6946,3.69158,3.6946,5500000.0
2009-02-25 19:36:00,3.69312,3.69485,3.69034,3.69485,11500000.0
2009-02-25 19:37:00,3.69288,3.69471,3.69059,3.69191,10500000.0
2009-02-25 19:38:00,3.69381,3.6942,3.69055,3.69271,5750000.0
2009-02-25 19:39:00,3.68994,3.69299,3.68994,3.69249,10250000.0
2009-02-25 19:40:00,3.69342,3.69342,3.6874,3.68755,7000000.0
2009-02-25 19:41:00,3.68479,3.69315,3.68479,3.68919,11750000.0
2009-02-25 19:42:00,3.69528,3.69684,3.69226,3.69585,11250000.0
2009-02-25 19:43:00,3.69623,3.69769,3.694,3.69769,8000000.0
2009-02-25 19:44:00,3.69716,3.69747,3.69446,3.69701,5250000.0
2009-02-25 19:45:00,3.69834,3.69834,3.69306,3.69717,6250000.0
2009-02-25 19:46:00,3.69626,3.69802,3.69193,3.69751,10880000.0
2009-02-25 19:47:00,3.69665,3.6982,3.69433,3.69461,7130000.0
2009-02-25 19:48:00,3.69691,3.69708,3.69066,3.69525,8250000.0
2009-02-25 19:49:00,3.69365,3.69524,3.68955,3.68955,11630000.0
2009-02-25 19:50:00,3.69571,3.69571,3.69032,3.69032,8750000.0
2009-02-25 19:51:00,3.69519,3.69519,3.69159,3.6924,6130000.0
2009-02-25 19:52:00,3.69333,3.69482,3.69123,3.69123,6500000.0
2009-02-25 19:53:00,3.69561,3.69614,3.69184,3.69184,12500000.0
2009-02-25 19:54:00,3.69483,3.69724,3.69137,3.69705,13000000.0
2009-02-25 19:55:00,3.69637,3.69742,3.69125,3.69706,13000000.0
2009-02-25 19:56:00,3.69706,3.69826,3.69363,3.69733,12380000.0
2009-02-25 19:57:00,3.69712,3.6985,3.69338,3.69593,8500000.0
2009-02-25 19:58:00,3.69612,3.69656,3.69287,3.69361,9000000.0
2009-02-25 19:59:00,3.69413,3.69609,3.68982,3.69533,6750000.0
2009-02-25 20:00:00,3.69414,3.69669,3.69352,3.69387,13630000.0
2009-02-25 20:01:00,3.69706,3.69706,3.69427,3.69607,12750000.0
2009-02-25 20:02:00,3.69549,3.69631,3.69045,3.69462,7500000.0
2009-02-25 20:03:00,3.69514,3.69538,3.69256,3.69256,9380000.0
2009-02-25 20:04:00,3.6939,3.69601,3.6939,3.69529,8750000.0
2009-02-25 20:05:00,3.69817,3.69817,3.68839,3.69619,8750000.0
2009-02-25 20:06:00,3.6988,3.69896,3.69531,3.69896,9250000.0
2009-02-25 20:07:00,3.69883,3.69895,3.69314,3.69746,7000000.0
2009-02-25 20:08:00,3.69855,3.69855,3.69474,3.69595,7500000.0
2009-02-25 20:09:00,3.69802,3.69875,3.69448,3.69875,14380000.0
2009-02-25 20:10:00,3.69438,3.69713,3.692,3.6938,7500000.0
2009-02-25 20:11:00,3.69656,3.69879,3.69289,3.69879,8500000.0
2009-02-25 20:12:00,3.69841,3.6992,3.69632,3.69632,7380000.0
2009-02-25 20:13:00,3.69451,3.70063,3.69364,3.69364,9000000.0
2009-02-25 20:14:00,3.69826,3.69885,3.69381,3.69381,7500000.0
2009-02-25 20:15:00,3.69801,3.70004,3.69539,3.69539,12500000.0
2009-02-25 20:16:00,3.69998,3.7005,3.69618,3.69798,18000000.0
2009-02-25 20:17:00,3.69845,3.69968,3.69435,3.69458,6750000.0
2009-02-25 20:18:00,3.69948,3.70247,3.69766,3.70227,9250000.0
2009-02-25 20:19:00,3.70095,3.70229,3.69944,3.70153,10250000.0
2009-02-25 20:20:00,3.69913,3.70235,3.69913,3.69919,8500000.0
2009-02-25 20:21:00,3.70234,3.70337,3.69839,3.70143,14000000.0
2009-02-25 20:22:00,3.69734,3.70223,3.69734,3.69994,8000000.0
2009-02-25 20:23:00,3.70054,3.70278,3.69948,3.69948,7500000.0
2009-02-25 20:24:00,3.70149,3.70331,3.69852,3.6995,12630000.0
2009-02-25 20:25:00,3.70036,3.7018,3.69677,3.69677,8000000.0
2009-02-25 20:26:00,3.70204,3.70239,3.69921,3.70092,13000000.0
2009-02-25 20:27:00,3.69863,3.70101,3.69771,3.7007,6000000.0
2009-02-25 20:28:00,3.69966,3.70148,3.698,3.69995,13250000.0
2009-02-25 20:29:00,3.69874,3.70292,3.69874,3.70062,10750000.0
2009-02-25 20:30:00,3.70267,3.70328,3.70118,3.70236,11750000.0
2009-02-25 20:31:00,3.70032,3.70434,3.69871,3.7043,15500000.0
2009-02-25 20:32:00,3.70411,3.70861,3.70358,3.70519,14500000.0
2009-02-25 20:33:00,3.70436,3.70766,3.7043,3.70501,11880000.0
2009-02-25 20:34:00,3.70646,3.70888,3.70122,3.7084,13500000.0
2009-02-25 20:35:00,3.70495,3.70811,3.70495,3.70718,11750000.0
2009-02-25 20:36:00,3.70798,3.70811,3.70411,3.70634,10500000.0
2009-02-25 20:37:00,3.70699,3.70893,3.70349,3.70893,12000000.0
2009-02-25 20:38:00,3.70815,3.71695,3.70733,3.71579,10250000.0
2009-02-25 20:39:00,3.71699,3.71734,3.71121,3.71121,7750000.0
2009-02-25 20:40:00,3.71274,3.71531,3.70678,3.70678,5750000.0
2009-02-25 20:41:00,3.71208,3.71617,3.71091,3.71558,13750000.0
2009-02-25 20:42:00,3.71268,3.71508,3.70985,3.71508,9250000.0
2009-02-25 20:43:00,3.71447,3.71447,3.70823,3.71081,7250000.0
2009-02-25 20:44:00,3.70812,3.71284,3.70812,3.71277,7000000.0
2009-02-25 20:45:00,3.71191,3.71244,3.70962,3.71186,5250000.0
2009-02-25 20:46:00,3.70696,3.71149,3.70696,3.71106,7750000.0
2009-02-25 20:47:00,3.71015,3.71116,3.70625,3.70625,8250000.0
2009-02-25 20:48:00,3.70898,3.71369,3.70866,3.7095,10130000.0
2009-02-25 20:49:00,3.71121,3.71121,3.7045,3.70755,12380000.0
2009-02-25 20:50:00,3.70792,3.70875,3.70491,3.70746,8750000.0
2009-02-25 20:51:00,3.70752,3.70752,3.70012,3.70206,9130000.0
2009-02-25 20:52:00,3.70333,3.70602,3.69655,3.69655,10500000.0
2009-02-25 20:53:00,3.69964,3.69964,3.6956,3.69842,6130000.0
2009-02-25 20:54:00,3.6967,3.7,3.69355,3.69454,11630000.0
2009-02-25 20:55:00,3.70056,3.70342,3.69888,3.70342,11500000.0
2009-02-25 20:56:00,3.70186,3.70285,3.69178,3.69178,8750000.0
2009-02-25 20:57:00,3.69063,3.69398,3.68987,3.69355,12250000.0
2009-02-25 20:58:00,3.69263,3.69503,3.68933,3.69162,5500000.0
2009-02-25 20:59:00,3.6934,3.69419,3.68955,3.69198,6380000.0
2009-02-25 21:00:00,3.69278,3.69278,3.68681,3.68888,6250000.0
2009-02-25 21:01:00,3.692,3.69466,3.6907,3.69114,7500000.0
2009-02-25 21:02:00,3.69463,3.69695,3.68954,3.69418,13000000.0
2009-02-25 21:03:00,3.69715,3.69791,3.69232,3.69791,7250000.0
2009-02-25 21:04:00,3.69602,3.69787,3.69201,3.69787,18250000.0
2009-02-25 21:05:00,3.69867,3.70013,3.69294,3.69807,9750000.0
2009-02-25 21:06:00,3.70069,3.70224,3.69597,3.69946,7500000.0
2009-02-25 21:07:00,3.70383,3.7055,3.70113,3.70496,6750000.0
2009-02-25 21:08:00,3.70515,3.70515,3.70134,3.70134,8500000.0
2009-02-25 21:09:00,3.70076,3.70504,3.70076,3.70381,7000000.0
2009-02-25 21:10:00,3.7064,3.7064,3.69947,3.7026,14130000.0
2009-02-25 21:11:00,3.70288,3.70593,3.70247,3.70593,11250000.0
2009-02-25 21:12:00,3.70618,3.70784,3.7022,3.7038,11000000.0
2009-02-25 21:13:00,3.70696,3.70857,3.7017,3.70857,7000000.0
2009-02-25 21:14:00,3.70711,3.70878,3.70322,3.70555,10500000.0
2009-02-25 21:15:00,3.70483,3.70833,3.70283,3.70283,10250000.0
2009-02-25 21:16:00,3.70399,3.70489,3.69811,3.69853,9750000.0
2009-02-25 21:17:00,3.70261,3.70268,3.69642,3.70063,9500000.0
2009-02-25 21:18:00,3.70492,3.7071,3.69921,3.7071,10000000.0
2009-02-25 21:19:00,3.70848,3.70856,3.70231,3.70597,11000000.0
2009-02-25 21:20:00,3.71028,3.7103,3.70644,3.70819,7250000.0
2009-02-25 21:21:00,3.70903,3.70903,3.70364,3.70364,13630000.0
2009-02-25 21:22:00,3.70678,3.70825,3.70219,3.70791,12750000.0
2009-02-25 21:23:00,3.70556,3.70908,3.70556,3.70896,6250000.0
2009-02-25 21:24:00,3.70853,3.70853,3.70452,3.70705,7250000.0
2009-02-25 21:25:00,3.70487,3.70727,3.70487,3.70579,9630000.0
2009-02-25 21:26:00,3.70812,3.70881,3.70522,3.70777,8500000.0
2009-02-25 21:27:00,3.70836,3.70836,3.70015,3.70273,8250000.0
2009-02-25 21:28:00,3.705,3.70607,3.70115,3.70429,13000000.0
2009-02-25 21:29:00,3.6996,3.70443,3.69096,3.69288,10000000.0
2009-02-25 21:30:00,3.69939,3.69995,3.69546,3.69853,8500000.0
2009-02-25 21:31:00,3.70178,3.70326,3.69696,3.70285,6000000.0
2009-02-25 21:32:00,3.70036,3.708,3.6982,3.708,9250000.0
2009-02-25 21:33:00,3.70868,3.70963,3.70569,3.70851,10750000.0
2009-02-25 21:34:00,3.70946,3.71094,3.70651,3.71094,8000000.0
2009-02-25 21:35:00,3.70865,3.71228,3.70581,3.70687,14000000.0
2009-02-25 21:36:00,3.70926,3.70932,3.7062,3.7062,6000000.0
2009-02-25 21:37:00,3.71011,3.71032,3.70531,3.70752,12500000.0
2009-02-25 21:38:00,3.7067,3.71114,3.7067,3.71037,8250000.0
2009-02-25 21:39:00,3.71114,3.71226,3.70848,3.71187,10250000.0
2009-02-25 21:40:00,3.71293,3.71293,3.70832,3.71019,11000000.0
2009-02-25 21:41:00,3.7119,3.71219,3.70767,3.71203,5500000.0
2009-02-25 21:42:00,3.71144,3.71144,3.70731,3.71084,9750000.0
2009-02-25 21:43:00,3.71035,3.71194,3.70644,3.70822,14880000.0
2009-02-25 21:44:00,3.70861,3.71087,3.70438,3.70633,6630000.0
2009-02-25 21:45:00,3.70659,3.70856,3.7044,3.70759,9500000.0
2009-02-25 21:46:00,3.70727,3.70959,3.70558,3.70558,12250000.0
2009-02-25 21:47:00,3.70422,3.70882,3.70422,3.70701,7500000.0
2009-02-25 21:48:00,3.70979,3.71125,3.70693,3.71125,10500000.0
2009-02-25 21:49:00,3.71335,3.71335,3.70966,3.7131,8500000.0
2009-02-25 21:50:00,3.71213,3.71269,3.70522,3.71114,11000000.0
2009-02-25 21:51:00,3.71282,3.71352,3.70975,3.71123,9250000.0
2009-02-25 21:52:00,3.71229,3.71229,3.70702,3.70702,8250000.0
2009-02-25 21:53:00,3.7109,3.71148,3.7063,3.70668,13630000.0
2009-02-25 21:54:00,3.71095,3.71316,3.70883,3.71308,9250000.0
2009-02-25 21:55:00,3.70997,3.71361,3.70976,3.71068,7250000.0
2009-02-25 21:56:00,3.71148,3.71324,3.71067,3.71067,6750000.0
2009-02-25 21:57:00,3.71283,3.71283,3.70872,3.709,10750000.0
2009-02-25 21:58:00,3.71224,3.71263,3.70813,3.7096,8880000.0
2009-02-25 21:59:00,3.71165,3.71225,3.70693,3.70693,13750000.0
2009-02-25 22:00:00,3.71025,3.712,3.70672,3.70672,5510000.0
2009-02-25 22:01:00,3.70981,3.71106,3.70926,3.70926,8250000.0
2009-02-25 22:02:00,3.7065,3.71091,3.70569,3.71057,8250000.0
2009-02-25 22:03:00,3.71024,3.7117,3.70764,3.70764,11500000.0
2009-02-25 22:04:00,3.70869,3.70903,3.70464,3.70583,4250000.0
2009-02-25 22:05:00,3.70692,3.70721,3.70443,3.70443,5630000.0
2009-02-25 22:06:00,3.70531,3.70683,3.70039,3.70278,12880000.0
2009-02-25 22:07:00,3.7051,3.7051,3.69897,3.70284,10000000.0
2009-02-25 22:08:00,3.70343,3.7042,3.70004,3.7042,13630000.0
2009-02-25 22:09:00,3.70047,3.70531,3.69882,3.70175,9750000.0
2009-02-25 22:10:00,3.70213,3.70416,3.70044,3.70134,8750000.0
2009-02-25 22:11:00,3.70323,3.70535,3.70122,3.70122,10000000.0
2009-02-25 22:12:00,3.70359,3.70641,3.70359,3.70534,7500000.0
2009-02-25 22:13:00,3.70478,3.70726,3.70396,3.70504,8000000.0
2009-02-25 22:14:00,3.70757,3.70757,3.70316,3.70526,12010000.0
2009-02-25 22:15:00,3.70522,3.7054,3.69833,3.69833,7500000.0
2009-02-25 22:16:00,3.70277,3.70328,3.70012,3.70282,8500000.0
2009-02-25 22:17:00,3.70224,3.70427,3.69892,3.70326,6250000.0
2009-02-25 22:18:00,3.7011,3.70462,3.69719,3.70128,13000000.0
2009-02-25 22:19:00,3.70298,3.70399,3.70015,3.70106,6000000.0
2009-02-25 22:20:00,3.70202,3.70337,3.69591,3.70085,12500000.0
2009-02-25 22:21:00,3.70196,3.70348,3.70031,3.70031,14130000.0
2009-02-25 22:22:00,3.70206,3.70339,3.70092,3.70209,5500000.0
2009-02-25 22:23:00,3.70159,3.70286,3.70093,3.70186,9250000.0
2009-02-25 22:24:00,3.70178,3.70205,3.69808,3.69964,7500000.0
2009-02-25 22:25:00,3.7023,3.70253,3.69835,3.70171,5880000.0
2009-02-25 22:26:00,3.70287,3.70299,3.70093,3.7025,6750000.0
2009-02-25 22:27:00,3.70239,3.70397,3.69985,3.70331,7500000.0
2009-02-25 22:28:00,3.70049,3.70194,3.69697,3.70061,9630000.0
2009-02-25 22:29:00,3.69042,3.69594,3.68763,3.69288,5750000.0
2009-02-25 22:30:00,3.68861,3.68875,3.68373,3.68435,10380000.0
2009-02-25 22:31:00,3.68884,3.68884,3.68591,3.68712,6130000.0
2009-02-25 22:32:00,3.68773,3.68808,3.68512,3.68771,14380000.0
2009-02-25 22:33:00,3.68547,3.6885,3.68306,3.68488,13500000.0
2009-02-25 22:34:00,3.68775,3.68775,3.68604,3.68624,6010000.0
2009-02-25 22:35:00,3.68449,3.68773,3.68223,3.68537,9000000.0
2009-02-25 22:36:00,3.6881,3.6881,3.68375,3.68375,3750000.0
2009-02-25 22:37:00,3.68226,3.68606,3.68226,3.68335,9000000.0
2009-02-25 22:38:00,3.68497,3.68554,3.68032,3.68526,18250000.0
2009-02-25 22:39:00,3.68341,3.6865,3.682,3.68619,11000000.0
2009-02-25 22:40:00,3.68657,3.68677,3.68119,3.68285,6500000.0
2009-02-25 22:41:00,3.67958,3.68313,3.67782,3.68063,13000000.0
2009-02-25 22:42:00,3.68347,3.68347,3.68102,3.68235,6000000.0
2009-02-25 22:43:00,3.68335,3.68414,3.67995,3.6835,12750000.0
2009-02-25 22:44:00,3.68331,3.68417,3.67963,3.68249,6500000.0
2009-02-25 22:45:00,3.68445,3.68445,3.67872,3.67872,10000000.0
2009-02-25 22:46:00,3.67931,3.68374,3.67931,3.68339,6500000.0
2009-02-25 22:47:00,3.68497,3.68497,3.6809,3.68454,11000000.0
2009-02-25 22:48:00,3.68399,3.6855,3.68318,3.68462,7500000.0
2009-02-25 22:49:00,3.68701,3.68837,3.68566,3.68665,9000000.0
2009-02-25 22:50:00,3.68696,3.68962,3.68443,3.68719,11000000.0
2009-02-25 22:51:00,3.68691,3.68793,3.68225,3.68238,5500000.0
2009-02-25 22:52:00,3.68761,3.68811,3.68533,3.68753,13750000.0
2009-02-25 22:53:00,3.68706,3.6876,3.68222,3.68613,13500000.0
2009-02-25 22:54:00,3.68528,3.68716,3.68093,3.68716,12250000.0
2009-02-25 22:55:00,3.68571,3.6888,3.68436,3.68878,14380000.0
2009-02-25 22:56:00,3.69317,3.69832,3.68951,3.68966,9000000.0
2009-02-25 22:57:00,3.68911,3.69028,3.68747,3.68747,10250000.0
2009-02-25 22:58:00,3.6885,3.69004,3.68702,3.68745,6250000.0
2009-02-25 22:59:00,3.68814,3.69098,3.6863,3.68908,11250000.0
2009-02-25 23:00:00,3.69216,3.69277,3.68926,3.69204,12250000.0
2009-02-25 23:01:00,3.68949,3.69251,3.68891,3.69108,8750000.0
2009-02-25 23:02:00,3.6909,3.69235,3.68747,3.68997,9250000.0
2009-02-25 23:03:00,3.69064,3.69151,3.68821,3.68995,5880000.0
2009-02-25 23:04:00,3.68935,3.69192,3.68669,3.68939,6500000.0
2009-02-25 23:05:00,3.69189,3.69206,3.69034,3.69103,10000000.0
2009-02-25 23:06:00,3.69204,3.69347,3.6907,3.69208,6750000.0
2009-02-25 23:07:00,3.69311,3.69391,3.68899,3.69383,6380000.0
2009-02-25 23:08:00,3.69064,3.69442,3.69064,3.69371,6000000.0
2009-02-25 23:09:00,3.69427,3.69589,3.69178,3.69404,7130000.0
2009-02-25 23:10:00,3.69519,3.69592,3.69229,3.69351,10510000.0
2009-02-25 23:11:00,3.69252,3.69596,3.6917,3.69577,8380000.0
2009-02-25 23:12:00,3.69251,3.69598,3.69217,3.69598,7750000.0
2009-02-25 23:13:00,3.69377,3.69598,3.69354,3.69513,11000000.0
2009-02-25 23:14:00,3.6952,3.6952,3.68606,3.69061,6750000.0
2009-02-25 23:15:00,3.69005,3.6905,3.68771,3.68877,8880000.0
2009-02-25 23:16:00,3.68877,3.68877,3.68479,3.68779,6250000.0
2009-02-25 23:17:00,3.6848,3.68829,3.68322,3.68829,8000000.0
2009-02-25 23:18:00,3.68693,3.68724,3.68318,3.68709,11500000.0
2009-02-25 23:19:00,3.6872,3.6872,3.68315,3.6862,10750000.0
2009-02-25 23:20:00,3.68323,3.68716,3.68301,3.68362,7000000.0
2009-02-25 23:21:00,3.68602,3.68602,3.68406,3.68581,6000000.0
2009-02-25 23:22:00,3.68599,3.6877,3.68387,3.6877,6750000.0
2009-02-25 23:23:00,3.68268,3.68812,3.6822,3.68698,6250000.0
2009-02-25 23:24:00,3.6877,3.68781,3.68226,3.68781,7760000.0
2009-02-25 23:25:00,3.68377,3.68855,3.68216,3.68216,10630000.0
2009-02-25 23:26:00,3.6877,3.68858,3.68158,3.68742,7750000.0
2009-02-25 23:27:00,3.68798,3.68828,3.68643,3.68761,5500000.0
2009-02-25 23:28:00,3.68476,3.69066,3.68476,3.69066,10000000.0
2009-02-25 23:29:00,3.69243,3.69243,3.68775,3.69035,7500000.0
2009-02-25 23:30:00,3.69252,3.69262,3.69058,3.69173,6250000.0
2009-02-25 23:31:00,3.68995,3.6929,3.68764,3.69094,9130000.0
2009-02-25 23:32:00,3.69069,3.69104,3.68858,3.69104,8000000.0
2009-02-25 23:33:00,3.68797,3.69108,3.68797,3.68938,7630000.0
2009-02-25 23:34:00,3.68895,3.69096,3.68708,3.69096,9000000.0
2009-02-25 23:35:00,3.68875,3.69136,3.68818,3.69067,11500000.0
2009-02-25 23:36:00,3.69129,3.69129,3.68575,3.6904,11500000.0
2009-02-25 23:37:00,3.68918,3.69097,3.688,3.688,8750000.0
2009-02-25 23:38:00,3.69115,3.69115,3.68466,3.68566,10000000.0
2009-02-25 23:39:00,3.68558,3.68558,3.68039,3.68502,5130000.0
2009-02-25 23:40:00,3.68288,3.68574,3.6815,3.68574,12250000.0
2009-02-25 23:41:00,3.68548,3.68594,3.682,3.68553,11880000.0
2009-02-25 23:42:00,3.68624,3.68624,3.68379,3.68518,7750000.0
2009-02-25 23:43:00,3.68247,3.68627,3.68247,3.68506,7630000.0
2009-02-25 23:44:00,3.68481,3.68598,3.6825,3.68598,7000000.0
2009-02-25 23:45:00,3.68536,3.68536,3.68316,3.68456,7500000.0
2009-02-25 23:46:00,3.68387,3.68727,3.67949,3.68727,14500000.0
2009-02-25 23:47:00,3.68661,3.68908,3.68492,3.68908,10750000.0
2009-02-25 23:48:00,3.68769,3.689,3.68717,3.68723,11000000.0
2009-02-25 23:49:00,3.68834,3.68875,3.68389,3.68519,9250000.0
2009-02-25 23:50:00,3.68948,3.68974,3.68804,3.68962,4750000.0
2009-02-25 23:51:00,3.68615,3.68913,3.68349,3.68839,12380000.0
2009-02-25 23:52:00,3.68795,3.68795,3.68185,3.684,5500000.0
2009-02-25 23:53:00,3.68185,3.68407,3.68185,3.68407,7250000.0
2009-02-25 23:54:00,3.6838,3.68412,3.68294,3.68403,8380000.0
2009-02-25 23:55:00,3.68012,3.68439,3.68012,3.68439,5500000.0
2009-02-25 23:56:00,3.68329,3.68329,3.67991,3.68184,6250000.0
2009-02-25 23:57:00,3.68358,3.68358,3.68002,3.68002,6250000.0
2009-02-25 23:58:00,3.68405,3.68405,3.67976,3.68254,9500000.0
2009-02-25 23:59:00,3.6816,3.68433,3.67998,3.68293,7500000.0
2009-02-26 00:00:00,3.6829,3.68356,3.68123,3.68356,7000000.0
2009-02-26 00:01:00,3.68446,3.68682,3.6826,3.68572,6380000.0
2009-02-26 00:02:00,3.68808,3.68848,3.68543,3.68602,6500000.0
2009-02-26 00:03:00,3.68797,3.68797,3.68393,3.68545,7000000.0
2009-02-26 00:05:00,3.68891,3.68935,3.68546,3.68898,6250000.0
2009-02-26 00:06:00,3.68832,3.68832,3.68554,3.68571,9000000.0
2009-02-26 00:07:00,3.68466,3.68761,3.6832,3.68545,7750000.0
2009-02-26 00:08:00,3.68711,3.68711,3.68084,3.68313,9500000.0
2009-02-26 00:09:00,3.68225,3.68526,3.68162,3.68162,5250000.0
2009-02-26 00:10:00,3.68507,3.68507,3.68193,3.68193,6000000.0
2009-02-26 00:11:00,3.68238,3.68417,3.68063,3.6822,7500000.0
2009-02-26 00:13:00,3.68383,3.68427,3.68077,3.68329,7500000.0
2009-02-26 00:14:00,3.6819,3.68376,3.67969,3.68297,6250000.0
2009-02-26 00:15:00,3.68364,3.68529,3.68188,3.68529,7500000.0
2009-02-26 00:16:00,3.68272,3.70034,3.68272,3.69384,12000000.0
2009-02-26 00:18:00,3.69247,3.69247,3.68574,3.68574,8000000.0
2009-02-26 00:19:00,3.69444,3.69546,3.69242,3.69249,9750000.0
2009-02-26 00:20:00,3.68597,3.7019,3.68597,3.68878,12250000.0
2009-02-26 00:21:00,3.68462,3.69981,3.68462,3.69041,7000000.0
2009-02-26 00:22:00,3.68768,3.69382,3.68745,3.69382,13380000.0
2009-02-26 00:23:00,3.68822,3.69973,3.68822,3.68994,7000000.0
2009-02-26 00:24:00,3.69492,3.69521,3.68798,3.68815,13380000.0
2009-02-26 00:25:00,3.68929,3.69359,3.68374,3.68634,12250000.0
2009-02-26 00:26:00,3.69282,3.7022,3.69168,3.69679,7000000.0
2009-02-26 00:27:00,3.68544,3.68685,3.68433,3.68554,13750000.0
2009-02-26 00:28:00,3.68643,3.68688,3.68288,3.68566,9750000.0
2009-02-26 00:29:00,3.68759,3.68803,3.68398,3.68753,8000000.0
2009-02-26 00:30:00,3.68778,3.68817,3.68664,3.68666,8750000.0
2009-02-26 00:31:00,3.69189,3.69812,3.68586,3.68586,5630000.0
2009-02-26 00:32:00,3.68491,3.68697,3.68237,3.68669,9000000.0
2009-02-26 00:33:00,3.68673,3.68673,3.68255,3.685,6750000.0
2009-02-26 00:34:00,3.68542,3.68626,3.67992,3.68626,9250000.0
2009-02-26 00:35:00,3.68439,3.68788,3.68202,3.68528,12750000.0
2009-02-26 00:36:00,3.6874,3.6874,3.68076,3.68696,6500000.0
2009-02-26 00:37:00,3.68487,3.68867,3.68133,3.68656,10000000.0
2009-02-26 00:38:00,3.68557,3.68675,3.68253,3.6838,9500000.0
2009-02-26 00:39:00,3.6873,3.6873,3.6834,3.68473,7500000.0
2009-02-26 00:40:00,3.68352,3.68738,3.68226,3.68424,14500000.0
2009-02-26 00:41:00,3.68428,3.68647,3.68428,3.6862,10250000.0
2009-02-26 00:42:00,3.68467,3.68572,3.68122,3.68287,10000000.0
2009-02-26 00:43:00,3.68476,3.68725,3.68208,3.68422,6750000.0
2009-02-26 00:44:00,3.68178,3.68422,3.68007,3.68372,8500000.0
2009-02-26 00:45:00,3.68562,3.68709,3.68484,3.68709,10000000.0
2009-02-26 00:46:00,3.68597,3.68951,3.68471,3.68687,10130000.0
2009-02-26 00:47:00,3.68651,3.68651,3.68071,3.6843,8130000.0
2009-02-26 00:48:00,3.68422,3.68862,3.68409,3.68697,9380000.0
2009-02-26 00:52:00,3.6859,3.68679,3.68431,3.68555,5500000.0
2009-02-26 00:53:00,3.68517,3.68716,3.68192,3.68222,10250000.0
2009-02-26 00:54:00,3.68559,3.68622,3.6819,3.68409,17000000.0
2009-02-26 00:55:00,3.68498,3.68594,3.68284,3.68504,9750000.0
2009-02-26 00:56:00,3.68493,3.68541,3.68299,3.68503,8000000.0
2009-02-26 00:57:00,3.68511,3.68511,3.68172,3.68357,6500000.0
2009-02-26 00:58:00,3.68571,3.68649,3.68253,3.68283,14500000.0
2009-02-26 00:59:00,3.68576,3.68599,3.68211,3.68552,10000000.0
2009-02-26 01:00:00,3.68576,3.68576,3.68051,3.68556,15000000.0
2009-02-26 01:01:00,3.68235,3.68552,3.68103,3.68341,15250000.0
2009-02-26 01:02:00,3.68438,3.68589,3.68329,3.68358,16750000.0
2009-02-26 01:03:00,3.68373,3.68536,3.68159,3.68159,11250000.0
2009-02-26 01:04:00,3.68488,3.68489,3.68237,3.68353,8000000.0
2009-02-26 01:05:00,3.6828,3.68485,3.6801,3.68297,6000000.0
2009-02-26 01:06:00,3.68276,3.68394,3.68231,3.68372,7500000.0
2009-02-26 01:07:00,3.6845,3.68474,3.68231,3.68231,7500000.0
2009-02-26 01:08:00,3.68461,3.68461,3.68205,3.68205,8250000.0
2009-02-26 01:09:00,3.68362,3.68516,3.68127,3.68516,7500000.0
2009-02-26 01:11:00,3.68509,3.68591,3.68051,3.68591,18000000.0
2009-02-26 01:12:00,3.68443,3.68739,3.68443,3.68696,8500000.0
2009-02-26 01:13:00,3.68176,3.68807,3.68176,3.68466,9000000.0
2009-02-26 01:14:00,3.68733,3.68783,3.68099,3.68456,13250000.0
2009-02-26 01:15:00,3.68527,3.68846,3.68527,3.68805,7250000.0
2009-02-26 01:16:00,3.68524,3.68759,3.68454,3.68651,11750000.0
2009-02-26 01:17:00,3.68528,3.6871,3.68226,3.68474,13750000.0
2009-02-26 01:18:00,3.68642,3.68642,3.68248,3.68439,16130000.0
2009-02-26 01:19:00,3.68565,3.68715,3.68447,3.68543,12250000.0
2009-02-26 01:21:00,3.68491,3.68682,3.6819,3.68468,10750000.0
2009-02-26 01:23:00,3.68657,3.68657,3.67952,3.68439,9250000.0
2009-02-26 01:24:00,3.6815,3.68492,3.6815,3.68207,5250000.0
2009-02-26 01:25:00,3.68434,3.68482,3.67972,3.68278,12250000.0
2009-02-26 01:26:00,3.67635,3.68413,3.67635,3.68024,11880000.0
2009-02-26 01:27:00,3.6816,3.68394,3.681,3.6834,9250000.0
2009-02-26 01:28:00,3.68311,3.68324,3.67928,3.68276,13750000.0
2009-02-26 01:30:00,3.68315,3.68315,3.67699,3.67699,6750000.0
2009-02-26 01:31:00,3.68408,3.68408,3.67789,3.68289,8750000.0
2009-02-26 01:32:00,3.68367,3.68367,3.67846,3.68331,17500000.0
2009-02-26 01:33:00,3.68205,3.68337,3.68028,3.68337,9750000.0
2009-02-26 01:34:00,3.67871,3.68294,3.67871,3.68115,6250000.0
2009-02-26 01:35:00,3.68356,3.68399,3.68009,3.68275,12000000.0
2009-02-26 01:36:00,3.68408,3.68426,3.68101,3.68101,6750000.0
2009-02-26 01:37:00,3.68015,3.68408,3.67867,3.68089,17000000.0
2009-02-26 01:39:00,3.68418,3.68418,3.67983,3.68385,5750000.0
2009-02-26 01:40:00,3.68367,3.68393,3.68183,3.6819,10750000.0
2009-02-26 01:41:00,3.68393,3.68393,3.67919,3.68201,10250000.0
2009-02-26 01:43:00,3.68351,3.68614,3.68089,3.68446,8500000.0
2009-02-26 01:44:00,3.68462,3.68522,3.67854,3.68427,15250000.0
2009-02-26 01:45:00,3.68423,3.68468,3.67742,3.68468,15000000.0
2009-02-26 01:46:00,3.6844,3.68622,3.68219,3.68352,9500000.0
2009-02-26 01:47:00,3.68624,3.68624,3.68385,3.68385,12000000.0
2009-02-26 01:48:00,3.68018,3.68539,3.68018,3.68468,9500000.0
2009-02-26 01:49:00,3.68564,3.68564,3.68251,3.68251,11000000.0
2009-02-26 01:50:00,3.68269,3.685,3.68124,3.68232,9500000.0
2009-02-26 01:51:00,3.68241,3.6838,3.68207,3.68207,5630000.0
2009-02-26 01:52:00,3.68502,3.68502,3.67898,3.68198,14250000.0
2009-02-26 01:53:00,3.68401,3.68401,3.6777,3.6777,8500000.0
2009-02-26 01:54:00,3.68495,3.68495,3.68262,3.6849,6750000.0
2009-02-26 01:55:00,3.68193,3.68493,3.68108,3.68477,17130000.0
2009-02-26 01:56:00,3.6823,3.68463,3.67925,3.68462,6380000.0
2009-02-26 01:57:00,3.68524,3.68548,3.68186,3.68548,15880000.0
2009-02-26 01:58:00,3.68495,3.68496,3.68126,3.68401,6750000.0
2009-02-26 02:01:00,3.6857,3.68634,3.68563,3.6862,5500000.0
2009-02-26 02:02:00,3.68537,3.68537,3.68185,3.68185,10380000.0
2009-02-26 02:03:00,3.68536,3.68536,3.68152,3.68491,9250000.0
2009-02-26 02:04:00,3.68229,3.6855,3.67894,3.68207,12250000.0
2009-02-26 02:05:00,3.68493,3.68493,3.67852,3.67852,8500000.0
2009-02-26 02:06:00,3.68449,3.68449,3.68257,3.68257,9010000.0
2009-02-26 02:07:00,3.68348,3.68348,3.67803,3.68303,6130000.0
2009-02-26 02:08:00,3.68397,3.68397,3.681,3.68131,7500000.0
2009-02-26 02:09:00,3.68254,3.68302,3.67938,3.68041,6250000.0
2009-02-26 02:10:00,3.68027,3.68322,3.67931,3.68282,7500000.0
2009-02-26 02:11:00,3.68336,3.68348,3.68223,3.68348,12000000.0
2009-02-26 02:12:00,3.68424,3.68426,3.67993,3.68376,8500000.0
2009-02-26 02:13:00,3.68371,3.68371,3.67911,3.67911,6500000.0
2009-02-26 02:14:00,3.68397,3.6842,3.67926,3.68288,7380000.0
2009-02-26 02:15:00,3.68401,3.68421,3.68144,3.68144,9000000.0
2009-02-26 02:16:00,3.68242,3.68352,3.68113,3.68113,8000000.0
2009-02-26 02:17:00,3.68336,3.6834,3.67985,3.67992,15380000.0
2009-02-26 02:18:00,3.68199,3.68199,3.67805,3.68162,7000000.0
2009-02-26 02:19:00,3.68178,3.68219,3.67887,3.67946,8750000.0
2009-02-26 02:20:00,3.6827,3.68335,3.67996,3.68301,8500000.0
2009-02-26 02:21:00,3.68278,3.68305,3.68091,3.68091,5500000.0
2009-02-26 02:22:00,3.68284,3.68551,3.6801,3.68523,6250000.0
2009-02-26 02:23:00,3.6842,3.6842,3.68025,3.68288,5500000.0
2009-02-26 02:24:00,3.68407,3.68408,3.68273,3.68408,8500000.0
2009-02-26 02:25:00,3.68299,3.68447,3.68087,3.68342,8500000.0
2009-02-26 02:26:00,3.6814,3.68375,3.67715,3.68369,19380000.0
2009-02-26 02:27:00,3.68427,3.68432,3.68035,3.68035,9000000.0
2009-02-26 02:28:00,3.68156,3.68252,3.67813,3.67869,18000000.0
2009-02-26 02:29:00,3.67891,3.68139,3.67634,3.67863,12250000.0
2009-02-26 02:30:00,3.67849,3.68113,3.67462,3.67861,5750000.0
2009-02-26 02:31:00,3.67885,3.67951,3.67422,3.67863,23750000.0
2009-02-26 02:32:00,3.678,3.67805,3.67355,3.67637,5500000.0
2009-02-26 02:33:00,3.67781,3.67826,3.67343,3.67823,11750000.0
2009-02-26 02:34:00,3.67755,3.67804,3.67558,3.6758,9000000.0
2009-02-26 02:35:00,3.67865,3.67865,3.67425,3.67515,5250000.0
2009-02-26 02:36:00,3.67318,3.67756,3.67318,3.67612,6880000.0
2009-02-26 02:37:00,3.6774,3.67788,3.67359,3.67412,6000000.0
2009-02-26 02:38:00,3.67498,3.67795,3.67419,3.67761,9750000.0
2009-02-26 02:39:00,3.67779,3.67802,3.67634,3.678,12250000.0
2009-02-26 02:40:00,3.67749,3.67749,3.67391,3.67499,10750000.0
2009-02-26 02:41:00,3.67312,3.67666,3.67034,3.67472,5500000.0
2009-02-26 02:42:00,3.67548,3.67709,3.67059,3.67709,8500000.0
2009-02-26 02:43:00,3.67652,3.67776,3.67214,3.67776,6130000.0
2009-02-26 02:44:00,3.67814,3.67814,3.6743,3.6774,8750000.0
2009-02-26 02:45:00,3.67681,3.67681,3.6725,3.67437,8750000.0
2009-02-26 02:46:00,3.67638,3.67659,3.67317,3.67317,5500000.0
2009-02-26 02:47:00,3.67534,3.67619,3.67423,3.67423,9500000.0
2009-02-26 02:48:00,3.67711,3.6778,3.67115,3.67115,9750000.0
2009-02-26 02:49:00,3.67761,3.67762,3.67265,3.6767,10750000.0
2009-02-26 02:50:00,3.67658,3.67883,3.67354,3.67883,6250000.0
2009-02-26 02:51:00,3.67566,3.67807,3.6745,3.6779,7130000.0
2009-02-26 02:52:00,3.67856,3.68245,3.67619,3.6803,8880000.0
2009-02-26 02:53:00,3.68294,3.68384,3.67901,3.67915,11880000.0
2009-02-26 02:54:00,3.6838,3.68403,3.68064,3.68064,8000000.0
2009-02-26 02:55:00,3.68414,3.68414,3.67797,3.68224,5630000.0
2009-02-26 02:56:00,3.6848,3.68594,3.67998,3.68142,8500000.0
2009-02-26 02:57:00,3.68533,3.68533,3.68121,3.68377,8880000.0
2009-02-26 02:58:00,3.68233,3.68445,3.68233,3.68445,6130000.0
2009-02-26 02:59:00,3.68388,3.68439,3.67845,3.67845,11500000.0
2009-02-26 03:00:00,3.68367,3.68367,3.67933,3.68231,5250000.0
2009-02-26 03:01:00,3.68329,3.68329,3.67762,3.68301,7750000.0
2009-02-26 03:02:00,3.68176,3.68307,3.67981,3.67981,5880000.0
2009-02-26 03:03:00,3.68265,3.68265,3.67925,3.68229,5750000.0
2009-02-26 03:04:00,3.68083,3.68286,3.67988,3.68263,8750000.0
2009-02-26 03:05:00,3.67744,3.68264,3.67744,3.68168,6250000.0
2009-02-26 03:06:00,3.68149,3.68353,3.67772,3.68194,12630000.0
2009-02-26 03:07:00,3.68425,3.68425,3.68069,3.68327,12000000.0
2009-02-26 03:08:00,3.68248,3.68323,3.6809,3.68206,8500000.0
2009-02-26 03:09:00,3.68206,3.68265,3.68085,3.68265,10000000.0
2009-02-26 03:10:00,3.68204,3.68315,3.67954,3.68315,7000000.0
2009-02-26 03:11:00,3.68097,3.6829,3.67849,3.68288,8250000.0
2009-02-26 03:12:00,3.68082,3.68334,3.68082,3.68267,8500000.0
2009-02-26 03:13:00,3.68121,3.68148,3.67837,3.68137,6250000.0
2009-02-26 03:14:00,3.68208,3.68216,3.67951,3.67977,7750000.0
2009-02-26 03:15:00,3.68227,3.68227,3.67594,3.68024,6250000.0
2009-02-26 03:16:00,3.67866,3.67948,3.67711,3.67948,9130000.0
2009-02-26 03:17:00,3.67874,3.68072,3.67664,3.68072,12630000.0
2009-02-26 03:18:00,3.68034,3.68118,3.67655,3.68118,10250000.0
2009-02-26 03:19:00,3.68195,3.68195,3.67816,3.68109,6000000.0
2009-02-26 03:20:00,3.68124,3.68124,3.67763,3.67763,10250000.0
2009-02-26 03:21:00,3.67775,3.68293,3.67775,3.68205,16750000.0
2009-02-26 03:22:00,3.67811,3.68131,3.67811,3.68131,6000000.0
2009-02-26 03:23:00,3.68146,3.68146,3.67952,3.6804,6630000.0
2009-02-26 03:24:00,3.67955,3.68193,3.67955,3.68162,7250000.0
2009-02-26 03:25:00,3.68125,3.68125,3.67716,3.68096,5630000.0
2009-02-26 03:26:00,3.67817,3.6828,3.67817,3.68045,9250000.0
2009-02-26 03:27:00,3.67679,3.68118,3.67679,3.68037,8500000.0
2009-02-26 03:28:00,3.6791,3.68072,3.67743,3.67743,9000000.0
2009-02-26 03:29:00,3.68107,3.68107,3.67738,3.68081,8000000.0
2009-02-26 03:30:00,3.67847,3.68171,3.67787,3.68171,8000000.0
2009-02-26 03:31:00,3.68293,3.68293,3.67824,3.68201,9250000.0
2009-02-26 03:32:00,3.6835,3.6835,3.67694,3.68212,7250000.0
2009-02-26 03:33:00,3.68247,3.6839,3.67953,3.68243,6750000.0
2009-02-26 03:34:00,3.67832,3.68336,3.67832,3.68122,9000000.0
2009-02-26 03:35:00,3.68185,3.68338,3.68096,3.68299,7750000.0
2009-02-26 03:36:00,3.68361,3.68361,3.67808,3.68034,10750000.0
2009-02-26 03:37:00,3.68221,3.68385,3.67865,3.68151,9380000.0
2009-02-26 03:38:00,3.68434,3.68434,3.6778,3.6778,7500000.0
2009-02-26 03:39:00,3.6838,3.68381,3.68118,3.68223,13380000.0
2009-02-26 03:40:00,3.68431,3.68434,3.68246,3.68337,5500000.0
2009-02-26 03:41:00,3.68464,3.68464,3.67928,3.68247,7630000.0
2009-02-26 03:42:00,3.68544,3.68544,3.68191,3.68543,10000000.0
2009-02-26 03:43:00,3.68368,3.68522,3.68017,3.68385,10000000.0
2009-02-26 03:44:00,3.6845,3.68499,3.68314,3.68414,10250000.0
2009-02-26 03:45:00,3.68426,3.68479,3.68226,3.6826,13510000.0
2009-02-26 03:46:00,3.68269,3.68336,3.68135,3.68333,7500000.0
2009-02-26 03:47:00,3.68327,3.68327,3.68095,3.68243,4250000.0
2009-02-26 03:48:00,3.68374,3.68374,3.6783,3.68177,10250000.0
2009-02-26 03:49:00,3.6827,3.6827,3.6808,3.68246,9250000.0
2009-02-26 03:50:00,3.68293,3.68343,3.68257,3.68287,9250000.0
2009-02-26 03:51:00,3.68119,3.68259,3.68009,3.6811,6250000.0
2009-02-26 03:52:00,3.68162,3.68201,3.67634,3.68201,7250000.0
2009-02-26 03:53:00,3.68269,3.68389,3.68164,3.68298,11000000.0
2009-02-26 03:54:00,3.68054,3.68266,3.67813,3.68266,7750000.0
2009-02-26 03:55:00,3.68453,3.68453,3.67952,3.68327,8380000.0
2009-02-26 03:56:00,3.68449,3.68449,3.68189,3.68288,5250000.0
2009-02-26 03:57:00,3.6844,3.68488,3.68105,3.68425,8750000.0
2009-02-26 03:58:00,3.68361,3.6842,3.68149,3.68149,10250000.0
2009-02-26 03:59:00,3.68415,3.68432,3.67963,3.68394,10250000.0
2009-02-26 04:00:00,3.68335,3.68358,3.67846,3.682,7750000.0
2009-02-26 04:01:00,3.68302,3.68343,3.6786,3.68343,11510000.0
2009-02-26 04:02:00,3.68355,3.68355,3.67814,3.68322,5500000.0
2009-02-26 04:03:00,3.68388,3.68388,3.67966,3.68111,6000000.0
2009-02-26 04:04:00,3.68381,3.68381,3.67923,3.68321,8000000.0
2009-02-26 04:05:00,3.68375,3.68375,3.68196,3.68268,6630000.0
2009-02-26 04:06:00,3.68413,3.68413,3.68042,3.68367,7750000.0
2009-02-26 04:07:00,3.68462,3.68462,3.67861,3.68349,6000000.0
2009-02-26 04:08:00,3.6841,3.68494,3.68257,3.68403,11760000.0
2009-02-26 04:09:00,3.68461,3.68566,3.68354,3.68555,10500000.0
2009-02-26 04:10:00,3.68585,3.68689,3.68176,3.68565,6000000.0
2009-02-26 04:11:00,3.68212,3.68627,3.68212,3.68627,5750000.0
2009-02-26 04:12:00,3.68767,3.68767,3.68206,3.6876,6380000.0
2009-02-26 04:13:00,3.6888,3.6888,3.68415,3.68577,5750000.0
2009-02-26 04:14:00,3.68918,3.68918,3.68163,3.68737,11000000.0
2009-02-26 04:15:00,3.6868,3.68758,3.68189,3.68189,9500000.0
2009-02-26 04:16:00,3.68591,3.68681,3.68525,3.68678,6000000.0
2009-02-26 04:17:00,3.68848,3.68848,3.68512,3.68639,10000000.0
2009-02-26 04:18:00,3.68686,3.68735,3.68399,3.68735,8750000.0
2009-02-26 04:19:00,3.68701,3.68708,3.68197,3.68683,7250000.0
2009-02-26 04:20:00,3.68719,3.68785,3.68304,3.68747,7000000.0
2009-02-26 04:21:00,3.68785,3.68799,3.68555,3.68793,12250000.0
2009-02-26 04:22:00,3.68792,3.68929,3.68657,3.68904,8500000.0
2009-02-26 04:23:00,3.69021,3.69043,3.68547,3.68717,7750000.0
2009-02-26 04:24:00,3.68681,3.68974,3.68681,3.68929,6750000.0
2009-02-26 04:25:00,3.68977,3.68977,3.68288,3.68288,5250000.0
2009-02-26 04:26:00,3.68637,3.68768,3.6846,3.68768,6000000.0
2009-02-26 04:27:00,3.68346,3.6872,3.68346,3.6865,8250000.0
2009-02-26 04:28:00,3.68705,3.68705,3.68265,3.68265,5500000.0
2009-02-26 04:29:00,3.68371,3.68733,3.68089,3.68089,13250000.0
2009-02-26 04:30:00,3.68576,3.68703,3.68253,3.68279,9500000.0
2009-02-26 04:31:00,3.68483,3.68789,3.68252,3.68531,8000000.0
2009-02-26 04:32:00,3.68674,3.68821,3.68183,3.68817,12250000.0
2009-02-26 04:33:00,3.68811,3.68874,3.68421,3.68874,6750000.0
2009-02-26 04:34:00,3.68639,3.68802,3.68639,3.68802,10500000.0
2009-02-26 04:35:00,3.68705,3.68784,3.6849,3.68779,6000000.0
2009-02-26 04:36:00,3.68816,3.68816,3.68204,3.68648,8250000.0
2009-02-26 04:37:00,3.68732,3.6881,3.68114,3.68689,5750000.0
2009-02-26 04:38:00,3.68746,3.68825,3.68236,3.68825,5750000.0
2009-02-26 04:39:00,3.6872,3.6872,3.68407,3.68407,8250000.0
2009-02-26 04:40:00,3.68595,3.68674,3.6822,3.68436,9000000.0
2009-02-26 04:41:00,3.68456,3.68677,3.68415,3.68635,6500000.0
2009-02-26 04:42:00,3.68722,3.68722,3.68362,3.68455,8500000.0
2009-02-26 04:43:00,3.68679,3.68682,3.68579,3.68648,9000000.0
2009-02-26 04:44:00,3.68666,3.68666,3.68298,3.68443,10010000.0
2009-02-26 04:45:00,3.68581,3.68581,3.68289,3.68457,5750000.0
2009-02-26 04:46:00,3.68539,3.68628,3.68391,3.68546,8250000.0
2009-02-26 04:47:00,3.68605,3.68605,3.68193,3.68193,10000000.0
2009-02-26 04:48:00,3.68593,3.68618,3.68359,3.68618,13500000.0
2009-02-26 04:50:00,3.6866,3.68739,3.68263,3.68507,10500000.0
2009-02-26 04:51:00,3.68461,3.68713,3.68154,3.68422,7750000.0
2009-02-26 04:52:00,3.68652,3.68689,3.68343,3.68613,5250000.0
2009-02-26 04:53:00,3.68553,3.68767,3.68147,3.68697,6380000.0
2009-02-26 04:54:00,3.6866,3.6866,3.68246,3.68584,5250000.0
2009-02-26 04:55:00,3.6863,3.68719,3.68391,3.68529,6750000.0
2009-02-26 04:56:00,3.68629,3.68629,3.68182,3.68419,7750000.0
2009-02-26 04:57:00,3.68479,3.68638,3.68296,3.68454,8500000.0
2009-02-26 04:58:00,3.68483,3.68667,3.68171,3.68589,7500000.0
2009-02-26 04:59:00,3.68334,3.68819,3.68278,3.68332,13000000.0
2009-02-26 05:00:00,3.68681,3.68681,3.68171,3.68641,12750000.0
2009-02-26 05:01:00,3.68587,3.68606,3.68237,3.68237,8880000.0
2009-02-26 05:02:00,3.68548,3.68548,3.68151,3.6832,13250000.0
2009-02-26 05:03:00,3.68395,3.68497,3.68282,3.6847,5250000.0
2009-02-26 05:04:00,3.68586,3.68586,3.6819,3.68388,7380000.0
2009-02-26 05:05:00,3.6832,3.68689,3.6832,3.68643,8510000.0
2009-02-26 05:06:00,3.68381,3.68723,3.68381,3.68589,8500000.0
2009-02-26 05:07:00,3.68669,3.687,3.68178,3.687,12500000.0
2009-02-26 05:08:00,3.68554,3.68848,3.68525,3.68848,7000000.0
2009-02-26 05:09:00,3.68859,3.68971,3.6862,3.68949,11130000.0
2009-02-26 05:10:00,3.68837,3.68846,3.68363,3.68846,11250000.0
2009-02-26 05:11:00,3.68838,3.68838,3.68107,3.68786,10000000.0
2009-02-26 05:12:00,3.68698,3.68786,3.68326,3.68498,7500000.0
2009-02-26 05:13:00,3.68444,3.68709,3.68266,3.6856,15000000.0
2009-02-26 05:14:00,3.68681,3.68692,3.68565,3.68654,7750000.0
2009-02-26 05:15:00,3.68657,3.68657,3.68186,3.68186,7750000.0
2009-02-26 05:16:00,3.68476,3.68691,3.68476,3.68662,13750000.0
2009-02-26 05:17:00,3.68423,3.68692,3.68101,3.68653,9500000.0
2009-02-26 05:18:00,3.68474,3.68667,3.68229,3.68229,13750000.0
2009-02-26 05:19:00,3.68659,3.68659,3.68273,3.68569,14130000.0
2009-02-26 05:20:00,3.68622,3.68622,3.68247,3.68607,8000000.0
2009-02-26 05:21:00,3.68483,3.68565,3.6827,3.68371,7500000.0
2009-02-26 05:22:00,3.68371,3.68542,3.68285,3.68285,8750000.0
2009-02-26 05:23:00,3.68651,3.68651,3.68033,3.68365,20250000.0
2009-02-26 05:24:00,3.68602,3.68681,3.68119,3.68681,11250000.0
2009-02-26 05:25:00,3.68703,3.68704,3.6824,3.6868,6250000.0
2009-02-26 05:26:00,3.68756,3.68756,3.68267,3.6856,17500000.0
2009-02-26 05:27:00,3.6872,3.70116,3.6847,3.68861,10750000.0
2009-02-26 05:28:00,3.68696,3.68696,3.68417,3.68584,7750000.0
2009-02-26 05:29:00,3.68287,3.68829,3.68287,3.68609,8500000.0
2009-02-26 05:30:00,3.68392,3.68727,3.68392,3.68683,11880000.0
2009-02-26 05:31:00,3.685,3.68934,3.685,3.68746,7880000.0
2009-02-26 05:32:00,3.68378,3.68629,3.68252,3.68348,5500000.0
2009-02-26 05:33:00,3.68745,3.68798,3.68621,3.68742,9250000.0
2009-02-26 05:34:00,3.68615,3.68704,3.68252,3.68704,6630000.0
2009-02-26 05:35:00,3.68428,3.68648,3.6821,3.6821,6750000.0
2009-02-26 05:36:00,3.68725,3.68854,3.68317,3.68579,11250000.0
2009-02-26 05:37:00,3.68709,3.68711,3.68269,3.68269,6500000.0
2009-02-26 05:38:00,3.68693,3.68744,3.68214,3.68536,6250000.0
2009-02-26 05:39:00,3.68613,3.68636,3.6847,3.68548,6500000.0
2009-02-26 05:40:00,3.68395,3.68674,3.68085,3.68674,7750000.0
2009-02-26 05:41:00,3.68598,3.68614,3.68294,3.68614,5500000.0
2009-02-26 05:42:00,3.68652,3.68664,3.68144,3.68466,7750000.0
2009-02-26 05:43:00,3.68612,3.68657,3.68061,3.68567,14750000.0
2009-02-26 05:44:00,3.68735,3.68735,3.68351,3.68614,7500000.0
2009-02-26 05:45:00,3.68625,3.68717,3.68428,3.68515,10500000.0
2009-02-26 05:46:00,3.68692,3.68692,3.68196,3.68437,7500000.0
2009-02-26 05:47:00,3.68347,3.68785,3.68347,3.68532,16000000.0
2009-02-26 05:49:00,3.68639,3.6864,3.68124,3.68124,18130000.0
2009-02-26 05:50:00,3.68222,3.68652,3.68052,3.68516,7000000.0
2009-02-26 05:51:00,3.68461,3.6872,3.68366,3.68626,17250000.0
2009-02-26 05:52:00,3.68358,3.68512,3.68188,3.68389,10500000.0
2009-02-26 05:53:00,3.68015,3.68428,3.68015,3.68322,8500000.0
2009-02-26 05:54:00,3.68373,3.68432,3.68115,3.68188,5750000.0
2009-02-26 05:55:00,3.68394,3.68493,3.6814,3.68483,14500000.0
2009-02-26 05:56:00,3.68015,3.68503,3.68015,3.68308,7380000.0
2009-02-26 05:57:00,3.68492,3.68583,3.68183,3.68372,14500000.0
2009-02-26 05:58:00,3.68398,3.68398,3.68058,3.68226,5500000.0
2009-02-26 05:59:00,3.68373,3.68373,3.67666,3.68364,16750000.0
2009-02-26 06:00:00,3.67939,3.6843,3.67939,3.68205,9250000.0
2009-02-26 06:01:00,3.68366,3.68405,3.68169,3.68169,8750000.0
2009-02-26 06:02:00,3.6821,3.68363,3.67995,3.68113,12500000.0
2009-02-26 06:03:00,3.6791,3.68302,3.6791,3.68302,8500000.0
2009-02-26 06:04:00,3.68292,3.68335,3.67996,3.68315,8000000.0
2009-02-26 06:05:00,3.68183,3.68282,3.67959,3.68237,6000000.0
2009-02-26 06:06:00,3.68156,3.68426,3.68156,3.68422,8250000.0
2009-02-26 06:07:00,3.6839,3.68422,3.68222,3.68297,10000000.0
2009-02-26 06:08:00,3.68264,3.68287,3.67971,3.67987,5250000.0
2009-02-26 06:09:00,3.68297,3.68352,3.67879,3.68161,8750000.0
2009-02-26 06:10:00,3.68052,3.68271,3.68052,3.68199,5500000.0
2009-02-26 06:11:00,3.68297,3.68435,3.68193,3.68391,8750000.0
2009-02-26 06:12:00,3.6835,3.68397,3.68147,3.68397,7750000.0
2009-02-26 06:13:00,3.67877,3.68346,3.67877,3.68188,5250000.0
2009-02-26 06:14:00,3.68181,3.68338,3.68078,3.68309,8750000.0
2009-02-26 06:15:00,3.68333,3.68333,3.67935,3.6828,4760000.0
2009-02-26 06:16:00,3.68311,3.68333,3.68012,3.68332,8000000.0
2009-02-26 06:17:00,3.68362,3.68364,3.6818,3.68364,6250000.0
2009-02-26 06:18:00,3.67952,3.68372,3.67952,3.6834,7130000.0
2009-02-26 06:19:00,3.68364,3.68364,3.67993,3.6834,5750000.0
2009-02-26 06:20:00,3.68233,3.68439,3.6808,3.68383,13500000.0
2009-02-26 06:21:00,3.68113,3.68327,3.68012,3.68019,8000000.0
2009-02-26 06:22:00,3.68452,3.68452,3.67843,3.68277,11130000.0
2009-02-26 06:23:00,3.68349,3.68397,3.68198,3.68397,6750000.0
2009-02-26 06:24:00,3.68544,3.68566,3.67979,3.67979,7750000.0
2009-02-26 06:25:00,3.68457,3.68457,3.68123,3.68355,10880000.0
2009-02-26 06:26:00,3.68488,3.68566,3.68136,3.68195,5750000.0
2009-02-26 06:27:00,3.68435,3.68435,3.68063,3.68063,5750000.0
2009-02-26 06:28:00,3.68331,3.68557,3.68013,3.68292,7000000.0
2009-02-26 06:29:00,3.68499,3.68499,3.68013,3.68302,12000000.0
2009-02-26 06:30:00,3.68273,3.68273,3.67857,3.68107,6500000.0
2009-02-26 06:31:00,3.68342,3.68342,3.67814,3.6782,8750000.0
2009-02-26 06:32:00,3.68144,3.68495,3.68078,3.68078,6130000.0
2009-02-26 06:33:00,3.68431,3.6851,3.68188,3.68301,7500000.0
2009-02-26 06:34:00,3.68482,3.6857,3.68137,3.68512,10500000.0
2009-02-26 06:35:00,3.68524,3.68524,3.68049,3.68212,8250000.0
2009-02-26 06:36:00,3.68401,3.68475,3.6835,3.68388,6130000.0
2009-02-26 06:37:00,3.6829,3.68403,3.67908,3.67908,8880000.0
2009-02-26 06:38:00,3.68157,3.68478,3.68068,3.68429,10750000.0
2009-02-26 06:39:00,3.68547,3.68644,3.68213,3.68546,8250000.0
2009-02-26 06:40:00,3.68447,3.68447,3.68048,3.68437,5250000.0
2009-02-26 06:41:00,3.68578,3.6869,3.68237,3.6869,9500000.0
2009-02-26 06:42:00,3.68703,3.68802,3.68369,3.68424,7750000.0
2009-02-26 06:43:00,3.68482,3.68704,3.68193,3.68352,8250000.0
2009-02-26 06:44:00,3.68306,3.68702,3.6827,3.68546,7750000.0
2009-02-26 06:45:00,3.68346,3.68626,3.68298,3.68298,8250000.0
2009-02-26 06:46:00,3.68635,3.68676,3.68284,3.68676,11000000.0
2009-02-26 06:47:00,3.68383,3.68637,3.68373,3.68597,5130000.0
2009-02-26 06:48:00,3.68603,3.68603,3.68329,3.68459,5250000.0
2009-02-26 06:49:00,3.68345,3.6856,3.68248,3.68248,9500000.0
2009-02-26 06:50:00,3.68513,3.68621,3.68153,3.6826,9750000.0
2009-02-26 06:51:00,3.68495,3.68495,3.68209,3.68292,12630000.0
2009-02-26 06:52:00,3.6848,3.6848,3.68152,3.68423,8500000.0
2009-02-26 06:53:00,3.68291,3.68486,3.68061,3.68061,5750000.0
2009-02-26 06:54:00,3.68421,3.68482,3.68182,3.68421,6500000.0
2009-02-26 06:55:00,3.68181,3.6841,3.68181,3.6841,6000000.0
2009-02-26 06:56:00,3.68449,3.68457,3.68337,3.68416,7750000.0
2009-02-26 06:57:00,3.67996,3.68485,3.67996,3.68238,13250000.0
2009-02-26 06:58:00,3.68549,3.68613,3.68213,3.68511,6500000.0
2009-02-26 06:59:00,3.68374,3.68628,3.68192,3.68552,7750000.0
2009-02-26 07:00:00,3.68547,3.68604,3.67973,3.68604,9750000.0
2009-02-26 07:01:00,3.68544,3.68748,3.68436,3.68731,10000000.0
2009-02-26 07:02:00,3.68684,3.68751,3.6824,3.68751,10250000.0
2009-02-26 07:03:00,3.68511,3.68799,3.68374,3.68374,5500000.0
2009-02-26 07:04:00,3.68495,3.68709,3.68322,3.6856,12500000.0
2009-02-26 07:05:00,3.68538,3.68971,3.68538,3.68809,7500000.0
2009-02-26 07:06:00,3.6885,3.68904,3.68441,3.68869,7000000.0
2009-02-26 07:07:00,3.68884,3.68901,3.68463,3.6881,11630000.0
2009-02-26 07:08:00,3.68797,3.68886,3.6843,3.6843,9000000.0
2009-02-26 07:09:00,3.68632,3.6883,3.68482,3.68722,12250000.0
2009-02-26 07:10:00,3.68785,3.68824,3.68364,3.68742,8000000.0
2009-02-26 07:11:00,3.68712,3.68932,3.6839,3.68913,5500000.0
2009-02-26 07:12:00,3.68862,3.68948,3.68552,3.68874,10250000.0
2009-02-26 07:13:00,3.68912,3.69013,3.6867,3.68827,5880000.0
2009-02-26 07:14:00,3.68984,3.69071,3.68859,3.69045,7000000.0
2009-02-26 07:15:00,3.69024,3.69066,3.6862,3.68975,13630000.0
2009-02-26 07:16:00,3.68858,3.69006,3.68619,3.6892,5500000.0
2009-02-26 07:18:00,3.69069,3.69069,3.68583,3.68789,16750000.0
2009-02-26 07:19:00,3.68983,3.69249,3.68716,3.68958,14500000.0
2009-02-26 07:20:00,3.68611,3.68989,3.68611,3.68987,7750000.0
2009-02-26 07:21:00,3.69046,3.69048,3.68711,3.69025,11380000.0
2009-02-26 07:22:00,3.69078,3.69208,3.68839,3.69155,11500000.0
2009-02-26 07:23:00,3.69298,3.69373,3.69,3.69221,6250000.0
2009-02-26 07:24:00,3.69346,3.69714,3.69177,3.69701,9750000.0
2009-02-26 07:25:00,3.69557,3.69645,3.69353,3.69353,6000000.0
2009-02-26 07:26:00,3.69263,3.69622,3.69061,3.69493,10250000.0
2009-02-26 07:27:00,3.69523,3.69593,3.69326,3.69416,12000000.0
2009-02-26 07:28:00,3.69597,3.69597,3.69184,3.69574,7000000.0
2009-02-26 07:29:00,3.69522,3.69522,3.69064,3.69479,10250000.0
2009-02-26 07:30:00,3.69384,3.69384,3.6912,3.69252,11000000.0
2009-02-26 07:31:00,3.69535,3.69535,3.692,3.69488,11500000.0
2009-02-26 07:32:00,3.69234,3.69514,3.69156,3.69508,10750000.0
2009-02-26 07:33:00,3.69259,3.69787,3.69153,3.69483,10380000.0
2009-02-26 07:34:00,3.69564,3.69564,3.69179,3.69459,9750000.0
2009-02-26 07:35:00,3.69276,3.69512,3.69276,3.69405,12500000.0
2009-02-26 07:36:00,3.6912,3.6953,3.69065,3.69396,7500000.0
2009-02-26 07:37:00,3.69554,3.69579,3.69356,3.69356,6250000.0
2009-02-26 07:38:00,3.6953,3.69544,3.69229,3.69485,9750000.0
2009-02-26 07:39:00,3.69344,3.69525,3.69216,3.69289,11250000.0
2009-02-26 07:40:00,3.69458,3.69458,3.6877,3.69301,9750000.0
2009-02-26 07:41:00,3.69204,3.69418,3.69055,3.69418,9750000.0
2009-02-26 07:42:00,3.69082,3.69467,3.69026,3.69026,6750000.0
2009-02-26 07:43:00,3.69339,3.69339,3.69005,3.69128,9750000.0
2009-02-26 07:44:00,3.69152,3.69441,3.69152,3.69255,8000000.0
2009-02-26 07:45:00,3.69343,3.69364,3.69083,3.69161,9630000.0
2009-02-26 07:46:00,3.69221,3.69327,3.68809,3.69327,8500000.0
2009-02-26 07:47:00,3.69355,3.69438,3.68991,3.69438,6500000.0
2009-02-26 07:48:00,3.69331,3.69331,3.68943,3.69171,10250000.0
2009-02-26 07:49:00,3.69449,3.69485,3.69196,3.69434,9250000.0
2009-02-26 07:50:00,3.6948,3.69523,3.69048,3.6937,9750000.0
2009-02-26 07:51:00,3.69088,3.69542,3.69088,3.69446,11250000.0
2009-02-26 07:52:00,3.69581,3.69581,3.69252,3.69465,9250000.0
2009-02-26 07:53:00,3.6938,3.69414,3.68899,3.69375,10250000.0
2009-02-26 07:54:00,3.69605,3.69605,3.69228,3.69374,13000000.0
2009-02-26 07:55:00,3.695,3.69503,3.69345,3.69503,7130000.0
2009-02-26 07:56:00,3.69376,3.69616,3.69158,3.69616,7000000.0
2009-02-26 07:57:00,3.69328,3.69615,3.6921,3.69535,10500000.0
2009-02-26 07:58:00,3.69107,3.6946,3.69107,3.69278,8130000.0
2009-02-26 07:59:00,3.69552,3.6961,3.6938,3.6954,10000000.0
2009-02-26 08:00:00,3.69488,3.69488,3.69274,3.69274,8000000.0
2009-02-26 08:01:00,3.69335,3.69531,3.6914,3.69336,8630000.0
2009-02-26 08:02:00,3.6907,3.69531,3.68916,3.69531,17000000.0
2009-02-26 08:03:00,3.6932,3.69429,3.69045,3.6939,8500000.0
2009-02-26 08:04:00,3.69464,3.69464,3.69233,3.69373,10500000.0
2009-02-26 08:05:00,3.69318,3.69318,3.68821,3.69188,8630000.0
2009-02-26 08:06:00,3.69194,3.69509,3.69024,3.69478,7000000.0
2009-02-26 08:07:00,3.69488,3.69597,3.6911,3.69272,9250000.0
2009-02-26 08:08:00,3.69428,3.69836,3.69289,3.69684,7500000.0
2009-02-26 08:09:00,3.69872,3.69958,3.69385,3.69855,8750000.0
2009-02-26 08:10:00,3.69544,3.69785,3.69244,3.69244,7750000.0
2009-02-26 08:11:00,3.69741,3.69741,3.69455,3.69455,6250000.0
2009-02-26 08:12:00,3.69823,3.69823,3.69526,3.69526,10000000.0
2009-02-26 08:13:00,3.69857,3.69867,3.69455,3.69652,7750000.0
2009-02-26 08:14:00,3.69769,3.7,3.69181,3.69677,10130000.0
2009-02-26 08:15:00,3.7032,3.70712,3.69996,3.70651,9250000.0
2009-02-26 08:16:00,3.70692,3.71065,3.706,3.706,6750000.0
2009-02-26 08:17:00,3.70748,3.71165,3.70704,3.71009,7250000.0
2009-02-26 08:18:00,3.70436,3.71148,3.70436,3.70867,6250000.0
2009-02-26 08:19:00,3.70718,3.71284,3.70696,3.71042,8250000.0
2009-02-26 08:20:00,3.71063,3.71141,3.70403,3.70568,5250000.0
2009-02-26 08:21:00,3.70461,3.70859,3.70461,3.706,9250000.0
2009-02-26 08:22:00,3.70485,3.7093,3.70312,3.70599,10250000.0
2009-02-26 08:23:00,3.70498,3.70702,3.70376,3.70376,5500000.0
2009-02-26 08:24:00,3.70318,3.70766,3.70105,3.70525,7250000.0
2009-02-26 08:25:00,3.70529,3.70859,3.70529,3.70568,13380000.0
2009-02-26 08:26:00,3.70737,3.71181,3.70468,3.7088,9750000.0
2009-02-26 08:27:00,3.70898,3.7105,3.7057,3.70714,7000000.0
2009-02-26 08:28:00,3.70736,3.71074,3.7061,3.70761,11500000.0
2009-02-26 08:29:00,3.70924,3.71179,3.70738,3.70738,7000000.0
2009-02-26 08:30:00,3.70745,3.71243,3.70745,3.7093,19250000.0
2009-02-26 08:31:00,3.70561,3.71055,3.7051,3.70741,7750000.0
2009-02-26 08:32:00,3.70871,3.71072,3.704,3.704,7000000.0
2009-02-26 08:33:00,3.70565,3.7105,3.70565,3.70704,6000000.0
2009-02-26 08:34:00,3.70674,3.70929,3.7041,3.70711,8000000.0
2009-02-26 08:35:00,3.70879,3.7089,3.70658,3.70718,5500000.0
2009-02-26 08:36:00,3.70988,3.7112,3.70762,3.70855,9750000.0
2009-02-26 08:37:00,3.70933,3.71258,3.70896,3.71107,9380000.0
2009-02-26 08:38:00,3.7111,3.71601,3.70806,3.71305,12500000.0
2009-02-26 08:39:00,3.70911,3.71263,3.709,3.71102,8000000.0
2009-02-26 08:40:00,3.70617,3.71094,3.70594,3.70814,13000000.0
2009-02-26 08:41:00,3.70454,3.71078,3.70454,3.705,11250000.0
2009-02-26 08:42:00,3.70816,3.70897,3.70411,3.70411,8500000.0
2009-02-26 08:43:00,3.70481,3.7089,3.70074,3.70591,14250000.0
2009-02-26 08:44:00,3.70675,3.70989,3.70343,3.70379,13000000.0
2009-02-26 08:45:00,3.70397,3.70689,3.7021,3.7021,8000000.0
2009-02-26 08:46:00,3.70421,3.70629,3.70319,3.70629,5500000.0
2009-02-26 08:47:00,3.70337,3.71099,3.70233,3.71099,6000000.0
2009-02-26 08:48:00,3.71232,3.71317,3.70813,3.71242,14000000.0
2009-02-26 08:49:00,3.71302,3.71302,3.71079,3.7123,8000000.0
2009-02-26 08:50:00,3.70987,3.71339,3.70973,3.71339,7750000.0
2009-02-26 08:51:00,3.71153,3.71279,3.70985,3.71126,11880000.0
2009-02-26 08:52:00,3.70877,3.71388,3.70877,3.71233,7500000.0
2009-02-26 08:53:00,3.714,3.71483,3.70905,3.71289,9500000.0
2009-02-26 08:54:00,3.71453,3.71508,3.70997,3.71508,8880000.0
2009-02-26 08:55:00,3.71383,3.71619,3.71207,3.71524,7380000.0
2009-02-26 08:56:00,3.71536,3.71536,3.71216,3.71267,7000000.0
2009-02-26 08:57:00,3.71405,3.71443,3.7066,3.71277,12250000.0
2009-02-26 08:58:00,3.7135,3.7135,3.71032,3.71324,7500000.0
2009-02-26 08:59:00,3.71278,3.71278,3.70746,3.71089,11750000.0
2009-02-26 09:00:00,3.71174,3.71283,3.70908,3.7105,5500000.0
2009-02-26 09:01:00,3.71271,3.71353,3.70866,3.71082,14880000.0
2009-02-26 09:02:00,3.71248,3.71415,3.71006,3.71357,7750000.0
2009-02-26 09:03:00,3.71175,3.71431,3.71033,3.71326,11130000.0
2009-02-26 09:04:00,3.71045,3.71294,3.70707,3.71068,7000000.0
2009-02-26 09:05:00,3.71037,3.71132,3.70823,3.71007,11250000.0
2009-02-26 09:06:00,3.70947,3.70947,3.70485,3.70644,11250000.0
2009-02-26 09:07:00,3.70568,3.70568,3.70209,3.70562,5500000.0
2009-02-26 09:08:00,3.7008,3.70592,3.69986,3.70592,10000000.0
2009-02-26 09:09:00,3.70475,3.7129,3.70279,3.7129,6380000.0
2009-02-26 09:10:00,3.71225,3.71319,3.71068,3.71167,6630000.0
2009-02-26 09:11:00,3.71073,3.71073,3.70689,3.70957,8250000.0
2009-02-26 09:12:00,3.7104,3.71141,3.70699,3.7106,7630000.0
2009-02-26 09:13:00,3.70979,3.71077,3.70546,3.70996,14000000.0
2009-02-26 09:14:00,3.70995,3.71145,3.70563,3.71015,9250000.0
2009-02-26 09:15:00,3.71023,3.71282,3.70635,3.71282,19750000.0
2009-02-26 09:16:00,3.71285,3.71336,3.70731,3.71325,13500000.0
2009-02-26 09:17:00,3.71263,3.71263,3.70866,3.71064,8250000.0
2009-02-26 09:18:00,3.7079,3.71156,3.70658,3.71156,8000000.0
2009-02-26 09:19:00,3.71466,3.71485,3.70783,3.7127,5250000.0
2009-02-26 09:20:00,3.71509,3.71683,3.71193,3.71401,7750000.0
2009-02-26 09:21:00,3.71914,3.7194,3.71338,3.71536,12250000.0
2009-02-26 09:22:00,3.71703,3.71858,3.71079,3.71827,7000000.0
2009-02-26 09:23:00,3.71243,3.71351,3.70991,3.71304,8500000.0
2009-02-26 09:24:00,3.71177,3.71405,3.7079,3.71405,5750000.0
2009-02-26 09:25:00,3.71094,3.71476,3.71023,3.71303,12500000.0
2009-02-26 09:26:00,3.70924,3.71073,3.70887,3.70956,6000000.0
2009-02-26 09:27:00,3.71079,3.7113,3.70532,3.71072,9750000.0
2009-02-26 09:28:00,3.70929,3.71073,3.70848,3.71073,8000000.0
2009-02-26 09:29:00,3.70862,3.7132,3.7062,3.7132,17250000.0
2009-02-26 09:30:00,3.71463,3.71521,3.71169,3.71193,6250000.0
2009-02-26 09:31:00,3.7154,3.71573,3.71192,3.71484,8500000.0
2009-02-26 09:32:00,3.71386,3.71394,3.70904,3.71224,12250000.0
2009-02-26 09:33:00,3.71322,3.71411,3.70761,3.71327,6750000.0
2009-02-26 09:34:00,3.71342,3.71468,3.71274,3.71323,8750000.0
2009-02-26 09:35:00,3.71549,3.71822,3.7128,3.71785,12250000.0
2009-02-26 09:36:00,3.71885,3.71941,3.71313,3.71647,7260000.0
2009-02-26 09:37:00,3.71571,3.71822,3.71342,3.71631,8750000.0
2009-02-26 09:38:00,3.72029,3.72473,3.71842,3.72473,5250000.0
2009-02-26 09:39:00,3.72562,3.72626,3.72258,3.72425,9000000.0
2009-02-26 09:40:00,3.72519,3.73194,3.72468,3.73194,5250000.0
2009-02-26 09:41:00,3.72732,3.73294,3.72732,3.72931,14500000.0
2009-02-26 09:42:00,3.72989,3.73907,3.727,3.73724,21000000.0
2009-02-26 09:43:00,3.73784,3.73784,3.72904,3.72963,8500000.0
2009-02-26 09:44:00,3.72856,3.73162,3.72721,3.72915,9000000.0
2009-02-26 09:45:00,3.72979,3.73176,3.72762,3.73176,13000000.0
2009-02-26 09:46:00,3.73142,3.73142,3.72786,3.72935,7380000.0
2009-02-26 09:47:00,3.72718,3.73121,3.72718,3.72915,5880000.0
2009-02-26 09:48:00,3.7288,3.72998,3.725,3.72941,6750000.0
2009-02-26 09:49:00,3.72816,3.7291,3.72367,3.72367,6250000.0
2009-02-26 09:50:00,3.72236,3.72401,3.72099,3.72398,7500000.0
2009-02-26 09:51:00,3.72223,3.72331,3.71795,3.72192,9250000.0
2009-02-26 09:52:00,3.72116,3.72306,3.71902,3.72303,10500000.0
2009-02-26 09:53:00,3.72379,3.7271,3.72219,3.7271,14250000.0
2009-02-26 09:54:00,3.72661,3.72779,3.723,3.72592,9250000.0
2009-02-26 09:55:00,3.72533,3.72533,3.72153,3.72404,5750000.0
2009-02-26 09:56:00,3.72491,3.72561,3.7207,3.7207,6000000.0
2009-02-26 09:57:00,3.72525,3.72599,3.72156,3.72458,13380000.0
2009-02-26 09:58:00,3.72161,3.72494,3.72075,3.72411,14500000.0
2009-02-26 09:59:00,3.72471,3.72711,3.72176,3.72206,11500000.0
2009-02-26 10:00:00,3.72131,3.72131,3.7182,3.72031,5250000.0
2009-02-26 10:01:00,3.7178,3.71962,3.7152,3.71859,6250000.0
2009-02-26 10:02:00,3.71343,3.71695,3.70827,3.71096,6500000.0
2009-02-26 10:03:00,3.71421,3.71505,3.71001,3.71194,12880000.0
2009-02-26 10:04:00,3.71085,3.71261,3.70892,3.70892,5500000.0
2009-02-26 10:05:00,3.70905,3.70905,3.70048,3.70111,11500000.0
2009-02-26 10:06:00,3.7047,3.70756,3.70295,3.70698,11750000.0
2009-02-26 10:07:00,3.70552,3.70552,3.70295,3.70403,7750000.0
2009-02-26 10:08:00,3.70419,3.70854,3.70419,3.70525,14250000.0
2009-02-26 10:09:00,3.70795,3.7088,3.70435,3.70755,7380000.0
2009-02-26 10:10:00,3.70795,3.70805,3.70173,3.70245,10250000.0
2009-02-26 10:11:00,3.70728,3.70942,3.70379,3.70748,6880000.0
2009-02-26 10:12:00,3.70904,3.70967,3.70497,3.70615,8500000.0
2009-02-26 10:13:00,3.70346,3.70865,3.70131,3.70865,11880000.0
2009-02-26 10:14:00,3.70743,3.70773,3.70231,3.70327,6250000.0
2009-02-26 10:15:00,3.70461,3.70741,3.70461,3.70741,6250000.0
2009-02-26 10:16:00,3.70646,3.70872,3.70433,3.70872,7500000.0
2009-02-26 10:17:00,3.70771,3.71035,3.70771,3.70995,10000000.0
2009-02-26 10:18:00,3.70823,3.71351,3.70823,3.71164,17250000.0
2009-02-26 10:19:00,3.71043,3.71109,3.7045,3.70566,10250000.0
2009-02-26 10:20:00,3.70642,3.70742,3.70482,3.70519,9000000.0
2009-02-26 10:21:00,3.70636,3.70657,3.70098,3.70461,9380000.0
2009-02-26 10:22:00,3.7044,3.70689,3.7019,3.70527,7750000.0
2009-02-26 10:23:00,3.70418,3.70459,3.69906,3.70174,8500000.0
2009-02-26 10:24:00,3.70013,3.70371,3.69869,3.69869,7750000.0
2009-02-26 10:25:00,3.69683,3.69837,3.69373,3.69373,7500000.0
2009-02-26 10:26:00,3.68956,3.6913,3.68709,3.68911,8500000.0
2009-02-26 10:27:00,3.68665,3.69095,3.68636,3.68782,11000000.0
2009-02-26 10:28:00,3.6901,3.69195,3.68943,3.69195,5750000.0
2009-02-26 10:29:00,3.69238,3.69358,3.68973,3.69029,8500000.0
2009-02-26 10:30:00,3.69213,3.69213,3.6872,3.69012,6500000.0
2009-02-26 10:31:00,3.69146,3.69558,3.69079,3.69325,7000000.0
2009-02-26 10:32:00,3.69399,3.69735,3.69078,3.69192,13500000.0
2009-02-26 10:33:00,3.69484,3.6969,3.69469,3.6962,6250000.0
2009-02-26 10:34:00,3.69865,3.69865,3.69572,3.69649,8500000.0
2009-02-26 10:35:00,3.69825,3.69843,3.6957,3.69837,5500000.0
2009-02-26 10:36:00,3.69793,3.69798,3.69388,3.69699,12750000.0
2009-02-26 10:37:00,3.6971,3.69736,3.6955,3.69736,9250000.0
2009-02-26 10:38:00,3.69641,3.69707,3.69389,3.69661,8250000.0
2009-02-26 10:39:00,3.69711,3.69728,3.69524,3.69704,8500000.0
2009-02-26 10:40:00,3.69691,3.69894,3.69498,3.69561,9500000.0
2009-02-26 10:41:00,3.69816,3.69901,3.69598,3.69889,8500000.0
2009-02-26 10:42:00,3.6985,3.6985,3.69499,3.69694,9630000.0
2009-02-26 10:43:00,3.69374,3.69547,3.69211,3.69547,6750000.0
2009-02-26 10:44:00,3.694,3.6942,3.69202,3.69375,16000000.0
2009-02-26 10:45:00,3.6893,3.69396,3.6893,3.69265,6000000.0
2009-02-26 10:46:00,3.69317,3.69317,3.68918,3.69148,7000000.0
2009-02-26 10:47:00,3.68933,3.69162,3.68888,3.69065,5750000.0
2009-02-26 10:48:00,3.68996,3.69022,3.68817,3.68877,5500000.0
2009-02-26 10:49:00,3.68558,3.68662,3.67661,3.67661,9250000.0
2009-02-26 10:50:00,3.68012,3.68012,3.67431,3.67478,6750000.0
2009-02-26 10:51:00,3.67202,3.67364,3.66739,3.66739,9250000.0
2009-02-26 10:52:00,3.6729,3.67651,3.66999,3.67509,14880000.0
2009-02-26 10:53:00,3.67635,3.67635,3.67236,3.67305,10500000.0
2009-02-26 10:54:00,3.6722,3.67495,3.66962,3.67398,7250000.0
2009-02-26 10:55:00,3.67362,3.67362,3.66822,3.67148,7750000.0
2009-02-26 10:56:00,3.67191,3.67206,3.66856,3.67014,8750000.0
2009-02-26 10:57:00,3.6663,3.67115,3.6663,3.67115,6250000.0
2009-02-26 10:58:00,3.67156,3.67156,3.66676,3.66864,12000000.0
2009-02-26 10:59:00,3.66974,3.67353,3.66775,3.67192,11750000.0
2009-02-26 11:00:00,3.67151,3.67335,3.66751,3.67191,11250000.0
2009-02-26 11:01:00,3.67164,3.67379,3.66857,3.67129,11000000.0
2009-02-26 11:02:00,3.6742,3.6742,3.67127,3.67197,6500000.0
2009-02-26 11:03:00,3.67359,3.67522,3.67177,3.67332,7000000.0
2009-02-26 11:04:00,3.67129,3.67514,3.67129,3.67368,6000000.0
2009-02-26 11:05:00,3.6691,3.67309,3.66712,3.66993,11250000.0
2009-02-26 11:06:00,3.67221,3.67369,3.67006,3.67166,7750000.0
2009-02-26 11:07:00,3.67237,3.67695,3.67237,3.67384,5500000.0
2009-02-26 11:08:00,3.67601,3.67618,3.67384,3.67564,5750000.0
2009-02-26 11:09:00,3.67692,3.67924,3.6731,3.67924,7000000.0
2009-02-26 11:10:00,3.68221,3.68474,3.67974,3.68125,9250000.0
2009-02-26 11:11:00,3.68057,3.68409,3.68008,3.68383,6000000.0
2009-02-26 11:12:00,3.68431,3.68431,3.68152,3.682,5500000.0
2009-02-26 11:13:00,3.68161,3.6852,3.68161,3.68253,12000000.0
2009-02-26 11:14:00,3.68266,3.68409,3.6805,3.68409,9500000.0
2009-02-26 11:15:00,3.68333,3.68365,3.68051,3.68144,8750000.0
2009-02-26 11:16:00,3.68314,3.68418,3.67945,3.67945,5250000.0
2009-02-26 11:17:00,3.6807,3.6807,3.67456,3.67772,7880000.0
2009-02-26 11:18:00,3.6777,3.67855,3.67247,3.67538,9250000.0
2009-02-26 11:19:00,3.67781,3.67781,3.67146,3.67469,10750000.0
2009-02-26 11:20:00,3.67504,3.67558,3.67254,3.67558,6500000.0
2009-02-26 11:21:00,3.67507,3.6767,3.67294,3.6765,8250000.0
2009-02-26 11:22:00,3.67735,3.6797,3.6761,3.6761,7000000.0
2009-02-26 11:23:00,3.68161,3.6859,3.67961,3.6859,12750000.0
2009-02-26 11:24:00,3.68235,3.68874,3.68235,3.68623,10750000.0
2009-02-26 11:25:00,3.68444,3.68793,3.68217,3.68546,10880000.0
2009-02-26 11:26:00,3.6849,3.68535,3.68127,3.68535,11250000.0
2009-02-26 11:27:00,3.68019,3.68347,3.67964,3.6812,8750000.0
2009-02-26 11:28:00,3.68086,3.6835,3.68042,3.68057,8000000.0
2009-02-26 11:29:00,3.68498,3.68498,3.68009,3.6825,5630000.0
2009-02-26 11:30:00,3.68353,3.68488,3.68026,3.68488,8750000.0
2009-02-26 11:31:00,3.6822,3.68293,3.67864,3.68175,10500000.0
2009-02-26 11:32:00,3.68158,3.6843,3.67626,3.67888,17130000.0
2009-02-26 11:33:00,3.67836,3.68396,3.67836,3.68224,9630000.0
2009-02-26 11:34:00,3.67933,3.68089,3.67545,3.67611,7000000.0
2009-02-26 11:35:00,3.67364,3.67559,3.67002,3.6729,12380000.0
2009-02-26 11:36:00,3.67351,3.67417,3.6711,3.6711,6750000.0
2009-02-26 11:37:00,3.66846,3.67534,3.6677,3.67534,7500000.0
2009-02-26 11:38:00,3.67247,3.67528,3.67034,3.67528,7000000.0
2009-02-26 11:39:00,3.6757,3.67761,3.6735,3.67691,13250000.0
2009-02-26 11:40:00,3.67472,3.67851,3.6741,3.67799,17000000.0
2009-02-26 11:41:00,3.67769,3.68,3.67664,3.67802,10130000.0
2009-02-26 11:42:00,3.67791,3.67809,3.67377,3.67427,6250000.0
2009-02-26 11:43:00,3.67261,3.67643,3.67126,3.67575,8250000.0
2009-02-26 11:44:00,3.67512,3.67755,3.67512,3.67575,9000000.0
2009-02-26 11:45:00,3.67742,3.67815,3.67401,3.6778,7000000.0
2009-02-26 11:46:00,3.67786,3.67871,3.67603,3.67871,7380000.0
2009-02-26 11:47:00,3.67647,3.67989,3.67452,3.67724,9500000.0
2009-02-26 11:48:00,3.67697,3.68144,3.67553,3.68109,10130000.0
2009-02-26 11:49:00,3.68111,3.68264,3.67846,3.68076,9750000.0
2009-02-26 11:50:00,3.68251,3.68251,3.68135,3.68183,7000000.0
2009-02-26 11:51:00,3.6816,3.6816,3.67827,3.68066,5130000.0
2009-02-26 11:52:00,3.68093,3.68205,3.6795,3.682,10000000.0
2009-02-26 11:53:00,3.6817,3.685,3.68128,3.68443,7750000.0
2009-02-26 11:54:00,3.68174,3.68252,3.67694,3.68118,10500000.0
2009-02-26 11:55:00,3.68147,3.68305,3.67979,3.6814,6000000.0
2009-02-26 11:56:00,3.68153,3.68455,3.68153,3.68401,7500000.0
2009-02-26 11:57:00,3.67942,3.68379,3.67942,3.68222,6500000.0
2009-02-26 11:58:00,3.67948,3.68334,3.67948,3.68164,13380000.0
2009-02-26 11:59:00,3.68215,3.68215,3.67719,3.68018,11500000.0
2009-02-26 12:00:00,3.67976,3.6809,3.6768,3.68021,10250000.0
2009-02-26 12:01:00,3.67794,3.68236,3.67794,3.68236,6750000.0
2009-02-26 12:02:00,3.68057,3.68262,3.67701,3.68148,9000000.0
2009-02-26 12:03:00,3.67751,3.67767,3.67079,3.67079,7000000.0
2009-02-26 12:04:00,3.66995,3.67397,3.66954,3.67397,6250000.0
2009-02-26 12:05:00,3.67223,3.67338,3.6674,3.67259,7630000.0
2009-02-26 12:06:00,3.67297,3.67619,3.67077,3.67619,8000000.0
2009-02-26 12:07:00,3.67429,3.67645,3.6709,3.6709,6750000.0
2009-02-26 12:08:00,3.67484,3.6761,3.67133,3.67505,7000000.0
2009-02-26 12:09:00,3.67562,3.67759,3.67316,3.67738,11140000.0
2009-02-26 12:10:00,3.6768,3.67707,3.67123,3.67518,11500000.0
2009-02-26 12:11:00,3.67745,3.67826,3.67552,3.6778,9000000.0
2009-02-26 12:12:00,3.67616,3.67837,3.6746,3.67668,12500000.0
2009-02-26 12:13:00,3.6726,3.6761,3.67087,3.67381,13250000.0
2009-02-26 12:14:00,3.67364,3.67425,3.66972,3.67425,9250000.0
2009-02-26 12:15:00,3.66957,3.67589,3.66957,3.67223,11130000.0
2009-02-26 12:16:00,3.67327,3.67327,3.66909,3.67201,5750000.0
2009-02-26 12:17:00,3.67478,3.67484,3.67357,3.67433,5250000.0
2009-02-26 12:18:00,3.66973,3.67655,3.66973,3.67312,6500000.0
2009-02-26 12:19:00,3.67546,3.67762,3.67108,3.67646,9000000.0
2009-02-26 12:20:00,3.67347,3.67773,3.67347,3.67642,9250000.0
2009-02-26 12:21:00,3.6766,3.6788,3.67296,3.67539,13380000.0
2009-02-26 12:22:00,3.67841,3.67969,3.67841,3.6789,6750000.0
2009-02-26 12:23:00,3.67789,3.67909,3.67548,3.67739,10250000.0
2009-02-26 12:24:00,3.67677,3.68632,3.67623,3.68329,6250000.0
2009-02-26 12:25:00,3.68868,3.68873,3.68659,3.68748,7750000.0
2009-02-26 12:26:00,3.68529,3.68914,3.68529,3.68594,11130000.0
2009-02-26 12:27:00,3.689,3.68922,3.68429,3.68835,8500000.0
2009-02-26 12:28:00,3.68863,3.6904,3.68807,3.68807,8250000.0
2009-02-26 12:29:00,3.69089,3.69089,3.68748,3.68897,6750000.0
2009-02-26 12:30:00,3.68906,3.68934,3.68563,3.68563,10250000.0
2009-02-26 12:31:00,3.68796,3.68964,3.68611,3.68842,6130000.0
2009-02-26 12:32:00,3.68994,3.69056,3.68901,3.69027,8500000.0
2009-02-26 12:33:00,3.69137,3.69244,3.68864,3.69229,13500000.0
2009-02-26 12:34:00,3.69108,3.69233,3.68836,3.69048,8000000.0
2009-02-26 12:35:00,3.69207,3.69242,3.68862,3.69157,8000000.0
2009-02-26 12:36:00,3.69348,3.69498,3.69153,3.69498,7750000.0
2009-02-26 12:37:00,3.69322,3.69712,3.69242,3.69697,12000000.0
2009-02-26 12:38:00,3.69658,3.6975,3.69131,3.6969,12000000.0
2009-02-26 12:39:00,3.69594,3.69833,3.69521,3.69833,6500000.0
2009-02-26 12:40:00,3.69555,3.69883,3.69555,3.69833,7000000.0
2009-02-26 12:41:00,3.69509,3.69755,3.69409,3.69599,7000000.0
2009-02-26 12:42:00,3.69617,3.69682,3.69211,3.69682,13630000.0
2009-02-26 12:43:00,3.69618,3.69736,3.6947,3.6947,10000000.0
2009-02-26 12:44:00,3.69412,3.69576,3.69334,3.69337,8880000.0
2009-02-26 12:45:00,3.69251,3.69646,3.69251,3.69518,5750000.0
2009-02-26 12:46:00,3.69642,3.69672,3.69267,3.69267,11750000.0
2009-02-26 12:47:00,3.6963,3.69822,3.69426,3.69706,10630000.0
2009-02-26 12:48:00,3.69627,3.69743,3.69389,3.69712,9000000.0
2009-02-26 12:49:00,3.69667,3.69667,3.69216,3.69541,7500000.0
2009-02-26 12:50:00,3.69468,3.69529,3.69057,3.69359,10500000.0
2009-02-26 12:51:00,3.69297,3.69483,3.69074,3.69426,7000000.0
2009-02-26 12:52:00,3.69369,3.69451,3.69047,3.69047,7000000.0
2009-02-26 12:53:00,3.69294,3.69443,3.69126,3.69443,7000000.0
2009-02-26 12:54:00,3.69068,3.69322,3.6898,3.69258,7750000.0
2009-02-26 12:55:00,3.69182,3.69559,3.68893,3.69527,8500000.0
2009-02-26 12:56:00,3.69529,3.69979,3.69452,3.6971,10250000.0
2009-02-26 12:57:00,3.69877,3.70062,3.69532,3.70062,12750000.0
2009-02-26 12:58:00,3.69982,3.7068,3.69909,3.702,11000000.0
2009-02-26 12:59:00,3.70023,3.70072,3.69789,3.69937,10250000.0
2009-02-26 13:00:00,3.69794,3.69852,3.69557,3.69766,9380000.0
2009-02-26 13:01:00,3.69487,3.69835,3.69481,3.69549,8000000.0
2009-02-26 13:02:00,3.69731,3.6979,3.69485,3.69521,7380000.0
2009-02-26 13:03:00,3.69457,3.69689,3.6932,3.69581,11880000.0
2009-02-26 13:04:00,3.69552,3.6959,3.69279,3.6944,10000000.0
2009-02-26 13:05:00,3.69471,3.69471,3.68774,3.693,10750000.0
2009-02-26 13:06:00,3.69062,3.69235,3.68891,3.69069,9500000.0
2009-02-26 13:07:00,3.68904,3.69303,3.68779,3.69182,12250000.0
2009-02-26 13:08:00,3.69125,3.6924,3.68933,3.69113,8380000.0
2009-02-26 13:09:00,3.6911,3.6911,3.68698,3.6885,11250000.0
2009-02-26 13:10:00,3.69077,3.69077,3.68749,3.69005,9250000.0
2009-02-26 13:11:00,3.68729,3.6897,3.68511,3.68723,9250000.0
2009-02-26 13:12:00,3.68781,3.68943,3.6869,3.68943,8000000.0
2009-02-26 13:13:00,3.68967,3.69514,3.68828,3.6925,11250000.0
2009-02-26 13:14:00,3.69233,3.69648,3.69233,3.69648,10000000.0
2009-02-26 13:15:00,3.69646,3.69705,3.69103,3.6915,5250000.0
2009-02-26 13:16:00,3.69531,3.69683,3.69069,3.69643,9000000.0
2009-02-26 13:17:00,3.69466,3.69695,3.69466,3.69572,6630000.0
2009-02-26 13:18:00,3.69656,3.697,3.69388,3.697,6500000.0
2009-02-26 13:19:00,3.69519,3.69593,3.69225,3.6937,8380000.0
2009-02-26 13:20:00,3.69308,3.69548,3.69308,3.69479,5880000.0
2009-02-26 13:21:00,3.69519,3.69547,3.69048,3.69476,7250000.0
2009-02-26 13:22:00,3.69586,3.69628,3.68256,3.68306,6250000.0
2009-02-26 13:23:00,3.68296,3.68296,3.678,3.67928,13380000.0
2009-02-26 13:24:00,3.6815,3.68494,3.67726,3.68125,9750000.0
2009-02-26 13:25:00,3.6835,3.68638,3.68146,3.68596,7750000.0
2009-02-26 13:26:00,3.68882,3.68882,3.68592,3.6874,7750000.0
2009-02-26 13:27:00,3.68596,3.68596,3.68144,3.68417,10000000.0
2009-02-26 13:28:00,3.68189,3.68447,3.67954,3.68309,8000000.0
2009-02-26 13:29:00,3.68059,3.68792,3.68059,3.68792,5250000.0
2009-02-26 13:30:00,3.68761,3.68761,3.681,3.68689,10250000.0
2009-02-26 13:31:00,3.68242,3.68668,3.68142,3.68323,8130000.0
2009-02-26 13:32:00,3.67968,3.68298,3.67729,3.68298,7250000.0
2009-02-26 13:33:00,3.68279,3.68279,3.67451,3.67451,8250000.0
2009-02-26 13:34:00,3.67313,3.67509,3.67081,3.67178,8000000.0
2009-02-26 13:35:00,3.67124,3.67129,3.66387,3.67,14130000.0
2009-02-26 13:36:00,3.67068,3.6707,3.66446,3.66884,7380000.0
2009-02-26 13:37:00,3.6731,3.67456,3.66974,3.673,11750000.0
2009-02-26 13:38:00,3.67931,3.67985,3.67291,3.67451,7000000.0
2009-02-26 13:39:00,3.67402,3.67996,3.66948,3.67149,7500000.0
2009-02-26 13:40:00,3.67204,3.6759,3.67177,3.67177,5250000.0
2009-02-26 13:41:00,3.67627,3.67627,3.67325,3.67502,10000000.0
2009-02-26 13:42:00,3.67459,3.67497,3.6733,3.67406,9250000.0
2009-02-26 13:43:00,3.67535,3.67719,3.67095,3.6727,9630000.0
2009-02-26 13:44:00,3.67379,3.67379,3.67053,3.67053,9750000.0
2009-02-26 13:45:00,3.66702,3.67169,3.66702,3.66781,12750000.0
2009-02-26 13:46:00,3.67107,3.67232,3.66895,3.67168,8750000.0
2009-02-26 13:47:00,3.6704,3.67382,3.6704,3.67133,12000000.0
2009-02-26 13:48:00,3.67153,3.67205,3.66752,3.67205,9500000.0
2009-02-26 13:49:00,3.67187,3.67778,3.67187,3.67778,5750000.0
2009-02-26 13:50:00,3.67664,3.67748,3.67479,3.67641,7250000.0
2009-02-26 13:51:00,3.67805,3.67805,3.67413,3.67758,7750000.0
2009-02-26 13:52:00,3.67637,3.67708,3.67091,3.67217,10000000.0
2009-02-26 13:53:00,3.67269,3.67491,3.67003,3.67003,6630000.0
2009-02-26 13:54:00,3.6739,3.6739,3.67211,3.67235,5250000.0
2009-02-26 13:55:00,3.67383,3.67621,3.67339,3.67385,9000000.0
2009-02-26 13:56:00,3.6741,3.67509,3.67105,3.67292,15250000.0
2009-02-26 13:57:00,3.67408,3.67481,3.67136,3.67161,8250000.0
2009-02-26 13:58:00,3.67134,3.67517,3.66967,3.67213,7000000.0
2009-02-26 13:59:00,3.67404,3.67404,3.669,3.67009,8000000.0
2009-02-26 14:00:00,3.66621,3.67206,3.66621,3.67206,10630000.0
2009-02-26 14:01:00,3.66931,3.67292,3.66677,3.67292,14500000.0
2009-02-26 14:02:00,3.67398,3.67398,3.66863,3.67267,9250000.0
2009-02-26 14:03:00,3.67079,3.67079,3.66497,3.66725,7250000.0
2009-02-26 14:04:00,3.67354,3.67526,3.67014,3.67526,5500000.0
2009-02-26 14:05:00,3.67278,3.67435,3.67083,3.67396,6630000.0
2009-02-26 14:06:00,3.67239,3.67436,3.66922,3.67327,11880000.0
2009-02-26 14:07:00,3.6738,3.6738,3.66674,3.67204,7500000.0
2009-02-26 14:08:00,3.66648,3.67252,3.66648,3.67002,7750000.0
2009-02-26 14:09:00,3.67096,3.67154,3.66947,3.66992,6750000.0
2009-02-26 14:10:00,3.67158,3.67238,3.66642,3.66642,11000000.0
2009-02-26 14:11:00,3.67117,3.67203,3.66878,3.67076,7000000.0
2009-02-26 14:12:00,3.67136,3.672,3.66783,3.67056,10500000.0
2009-02-26 14:13:00,3.66973,3.67142,3.66789,3.67081,12500000.0
2009-02-26 14:14:00,3.67064,3.67064,3.66705,3.66813,7500000.0
2009-02-26 14:15:00,3.66627,3.6714,3.66566,3.67061,8750000.0
2009-02-26 14:16:00,3.67056,3.67133,3.66694,3.67133,14750000.0
2009-02-26 14:17:00,3.66948,3.67094,3.66764,3.67094,11750000.0
2009-02-26 14:18:00,3.67135,3.67328,3.669,3.67328,8000000.0
2009-02-26 14:19:00,3.67127,3.67414,3.66769,3.67361,13380000.0
2009-02-26 14:20:00,3.67467,3.67501,3.66794,3.67383,9500000.0
2009-02-26 14:21:00,3.67339,3.67414,3.67094,3.67403,13250000.0
2009-02-26 14:22:00,3.67059,3.67369,3.67059,3.67215,7750000.0
2009-02-26 14:23:00,3.67244,3.67482,3.67174,3.67347,10000000.0
2009-02-26 14:24:00,3.67429,3.67705,3.673,3.67705,13000000.0
2009-02-26 14:25:00,3.67747,3.67787,3.67562,3.67687,7750000.0
2009-02-26 14:26:00,3.67524,3.67929,3.67391,3.67851,12500000.0
2009-02-26 14:27:00,3.67897,3.67909,3.67723,3.67768,6630000.0
2009-02-26 14:28:00,3.67789,3.67955,3.67533,3.6771,8500000.0
2009-02-26 14:29:00,3.67733,3.67733,3.67274,3.67274,6500000.0
2009-02-26 14:30:00,3.67381,3.67697,3.67381,3.67515,10250000.0
2009-02-26 14:31:00,3.67342,3.67483,3.6717,3.6717,9500000.0
2009-02-26 14:32:00,3.67437,3.67803,3.67151,3.67803,10250000.0
2009-02-26 14:33:00,3.67766,3.67786,3.67472,3.67491,8250000.0
2009-02-26 14:34:00,3.67658,3.67915,3.67167,3.67915,15000000.0
2009-02-26 14:35:00,3.67998,3.67998,3.67588,3.67828,11500000.0
2009-02-26 14:36:00,3.67796,3.67815,3.67507,3.6767,11000000.0
2009-02-26 14:37:00,3.67488,3.67703,3.67161,3.67464,11880000.0
2009-02-26 14:38:00,3.67702,3.67702,3.67305,3.67379,10750000.0
2009-02-26 14:39:00,3.67472,3.67811,3.67452,3.67452,8750000.0
2009-02-26 14:40:00,3.67709,3.67826,3.6753,3.67719,7500000.0
2009-02-26 14:41:00,3.67671,3.67671,3.67424,3.6748,6130000.0
2009-02-26 14:42:00,3.6768,3.6768,3.67413,3.67469,12750000.0
2009-02-26 14:43:00,3.67492,3.67492,3.67008,3.67148,9000000.0
2009-02-26 14:44:00,3.66821,3.67222,3.66821,3.66967,7750000.0
2009-02-26 14:45:00,3.66998,3.67031,3.66511,3.66633,7500000.0
2009-02-26 14:46:00,3.67035,3.67101,3.66455,3.66641,9000000.0
2009-02-26 14:47:00,3.67044,3.67089,3.66618,3.66935,9750000.0
2009-02-26 14:48:00,3.6683,3.66839,3.66343,3.66615,8750000.0
2009-02-26 14:49:00,3.66608,3.6667,3.66405,3.66578,14500000.0
2009-02-26 14:50:00,3.6638,3.66428,3.66084,3.6638,5750000.0
2009-02-26 14:51:00,3.66355,3.66355,3.66056,3.66135,5500000.0
2009-02-26 14:52:00,3.65901,3.66224,3.65756,3.65756,10000000.0
2009-02-26 14:53:00,3.66026,3.66264,3.6588,3.65923,7130000.0
2009-02-26 14:54:00,3.66339,3.6641,3.65987,3.65987,9250000.0
2009-02-26 14:55:00,3.66246,3.66399,3.66128,3.66315,7250000.0
2009-02-26 14:56:00,3.6649,3.6649,3.65988,3.65988,13000000.0
2009-02-26 14:57:00,3.66329,3.6642,3.65765,3.66087,9250000.0
2009-02-26 14:58:00,3.66045,3.6626,3.65832,3.6626,7750000.0
2009-02-26 14:59:00,3.66274,3.66337,3.65871,3.65932,8250000.0
2009-02-26 15:00:00,3.65707,3.65918,3.65641,3.65734,13750000.0
2009-02-26 15:01:00,3.65808,3.65925,3.65449,3.6582,5500000.0
2009-02-26 15:02:00,3.65796,3.65796,3.65332,3.65678,13000000.0
2009-02-26 15:03:00,3.65911,3.6603,3.65529,3.65745,10750000.0
2009-02-26 15:04:00,3.6574,3.65958,3.65547,3.65576,8250000.0
2009-02-26 15:05:00,3.65942,3.66072,3.65633,3.65972,16250000.0
2009-02-26 15:06:00,3.65996,3.66773,3.65982,3.66369,9000000.0
2009-02-26 15:07:00,3.65952,3.66291,3.65806,3.66076,10750000.0
2009-02-26 15:08:00,3.66293,3.66416,3.65684,3.66127,8630000.0
2009-02-26 15:09:00,3.66209,3.66399,3.66133,3.66212,10130000.0
2009-02-26 15:10:00,3.66513,3.67372,3.66222,3.67372,7750000.0
2009-02-26 15:11:00,3.66407,3.67464,3.66407,3.66926,7750000.0
2009-02-26 15:12:00,3.66669,3.66754,3.66526,3.6675,5500000.0
2009-02-26 15:13:00,3.66833,3.6693,3.66769,3.66794,5500000.0
2009-02-26 15:14:00,3.66712,3.66894,3.6644,3.66894,13250000.0
2009-02-26 15:15:00,3.667,3.66909,3.66214,3.66662,11250000.0
2009-02-26 15:16:00,3.66574,3.66779,3.66574,3.66632,14250000.0
2009-02-26 15:17:00,3.66619,3.66901,3.66619,3.66797,8880000.0
2009-02-26 15:18:00,3.66596,3.66955,3.66398,3.66838,7500000.0
2009-02-26 15:19:00,3.66619,3.66786,3.6639,3.6639,7880000.0
2009-02-26 15:20:00,3.6671,3.66774,3.66465,3.66465,9750000.0
2009-02-26 15:21:00,3.66266,3.66675,3.66266,3.66475,6250000.0
2009-02-26 15:22:00,3.6624,3.66739,3.6624,3.66701,11000000.0
2009-02-26 15:23:00,3.66643,3.66729,3.66219,3.66525,13500000.0
2009-02-26 15:24:00,3.66615,3.6684,3.66282,3.66773,8250000.0
2009-02-26 15:25:00,3.66772,3.67325,3.66772,3.67099,10750000.0
2009-02-26 15:26:00,3.66919,3.67107,3.66729,3.67066,10750000.0
2009-02-26 15:27:00,3.66791,3.67089,3.66587,3.66885,6500000.0
2009-02-26 15:28:00,3.67039,3.67207,3.66908,3.67126,6000000.0
2009-02-26 15:29:00,3.66555,3.67039,3.66555,3.66862,12250000.0
2009-02-26 15:30:00,3.66925,3.67624,3.66925,3.67624,8500000.0
2009-02-26 15:31:00,3.67814,3.6787,3.6736,3.67727,9000000.0
2009-02-26 15:32:00,3.67785,3.68043,3.6752,3.67796,7500000.0
2009-02-26 15:33:00,3.67796,3.67872,3.67309,3.67309,10000000.0
2009-02-26 15:34:00,3.67389,3.6768,3.67203,3.67435,9380000.0
2009-02-26 15:35:00,3.67051,3.67684,3.67051,3.67678,10760000.0
2009-02-26 15:36:00,3.67846,3.67846,3.67223,3.67358,8250000.0
2009-02-26 15:37:00,3.67187,3.67622,3.66984,3.67236,8000000.0
2009-02-26 15:38:00,3.67466,3.67923,3.67466,3.67642,10130000.0
2009-02-26 15:39:00,3.67494,3.67605,3.66829,3.66829,7500000.0
2009-02-26 15:40:00,3.67137,3.67259,3.66893,3.67108,6250000.0
2009-02-26 15:41:00,3.67303,3.67486,3.67006,3.67129,10750000.0
2009-02-26 15:42:00,3.67248,3.67251,3.66747,3.67036,9630000.0
2009-02-26 15:43:00,3.67025,3.67106,3.66592,3.66694,10500000.0
2009-02-26 15:44:00,3.66964,3.67064,3.66641,3.66641,6250000.0
2009-02-26 15:45:00,3.66967,3.67019,3.66603,3.66941,8000000.0
2009-02-26 15:46:00,3.67049,3.67049,3.66639,3.66639,8500000.0
2009-02-26 15:47:00,3.66908,3.66995,3.66508,3.66508,7000000.0
2009-02-26 15:48:00,3.66551,3.66896,3.66391,3.66805,6630000.0
2009-02-26 15:49:00,3.66914,3.67029,3.6633,3.66412,9000000.0
2009-02-26 15:50:00,3.66974,3.67126,3.66767,3.67083,10260000.0
2009-02-26 15:51:00,3.66788,3.6702,3.66764,3.66979,6750000.0
2009-02-26 15:52:00,3.6703,3.67052,3.66807,3.66891,6000000.0
2009-02-26 15:53:00,3.66609,3.66963,3.66494,3.66873,14500000.0
2009-02-26 15:54:00,3.66802,3.67001,3.66802,3.66877,6500000.0
2009-02-26 15:55:00,3.66951,3.67128,3.66705,3.67051,5630000.0
2009-02-26 15:56:00,3.66907,3.67021,3.6657,3.6701,5250000.0
2009-02-26 15:57:00,3.66936,3.67056,3.66782,3.66997,8500000.0
2009-02-26 15:58:00,3.66839,3.66918,3.66512,3.66918,7250000.0
2009-02-26 15:59:00,3.66918,3.66969,3.66764,3.66906,11500000.0
2009-02-26 16:00:00,3.66724,3.671,3.66587,3.671,12380000.0
2009-02-26 16:01:00,3.66916,3.67283,3.66657,3.67153,10250000.0
2009-02-26 16:02:00,3.67232,3.67487,3.67048,3.67374,13750000.0
2009-02-26 16:03:00,3.672,3.67319,3.66841,3.67211,7500000.0
2009-02-26 16:04:00,3.67462,3.67462,3.67126,3.67402,11500000.0
2009-02-26 16:05:00,3.67406,3.67484,3.67275,3.67275,6250000.0
2009-02-26 16:06:00,3.67276,3.67276,3.66761,3.67167,7250000.0
2009-02-26 16:07:00,3.67145,3.67145,3.6679,3.67105,12000000.0
2009-02-26 16:08:00,3.66862,3.67168,3.66679,3.66787,12500000.0
2009-02-26 16:09:00,3.66848,3.67033,3.6668,3.66999,7750000.0
2009-02-26 16:10:00,3.66913,3.67071,3.66439,3.66887,7750000.0
2009-02-26 16:11:00,3.66994,3.67012,3.66893,3.66942,5500000.0
2009-02-26 16:12:00,3.67012,3.67012,3.66829,3.66945,6250000.0
2009-02-26 16:13:00,3.66686,3.66814,3.66441,3.66697,8250000.0
2009-02-26 16:14:00,3.66653,3.66757,3.66546,3.66624,9880000.0
2009-02-26 16:15:00,3.66547,3.66675,3.66449,3.6653,6250000.0
2009-02-26 16:16:00,3.66436,3.66621,3.66317,3.66516,10880000.0
2009-02-26 16:17:00,3.66464,3.66464,3.65896,3.6605,15000000.0
2009-02-26 16:18:00,3.66026,3.66037,3.64685,3.6526,5250000.0
2009-02-26 16:19:00,3.65275,3.654,3.65039,3.65139,7000000.0
2009-02-26 16:20:00,3.65231,3.65546,3.65231,3.65546,10500000.0
2009-02-26 16:21:00,3.65559,3.65884,3.65559,3.65692,5500000.0
2009-02-26 16:22:00,3.66155,3.66319,3.65781,3.66253,7750000.0
2009-02-26 16:23:00,3.664,3.664,3.66149,3.66339,8000000.0
2009-02-26 16:24:00,3.6636,3.6636,3.65786,3.65786,7000000.0
2009-02-26 16:25:00,3.66217,3.66361,3.65807,3.65964,5750000.0
2009-02-26 16:26:00,3.65832,3.6616,3.65832,3.6616,8750000.0
2009-02-26 16:27:00,3.66164,3.66175,3.65934,3.66032,11380000.0
2009-02-26 16:28:00,3.66044,3.66117,3.65854,3.661,10750000.0
2009-02-26 16:29:00,3.66081,3.661,3.65863,3.66058,8500000.0
2009-02-26 16:30:00,3.66033,3.66206,3.65854,3.66081,7630000.0
2009-02-26 16:31:00,3.66109,3.662,3.65574,3.65574,8500000.0
2009-02-26 16:32:00,3.65491,3.658,3.65311,3.658,9250000.0
2009-02-26 16:33:00,3.66055,3.66231,3.65416,3.65562,10750000.0
2009-02-26 16:34:00,3.65388,3.65716,3.64837,3.65382,15000000.0
2009-02-26 16:35:00,3.65253,3.65311,3.6469,3.65257,14500000.0
2009-02-26 16:36:00,3.65086,3.65164,3.64565,3.65157,11880000.0
2009-02-26 16:37:00,3.65381,3.65514,3.65271,3.65505,5250000.0
2009-02-26 16:38:00,3.6555,3.65773,3.65055,3.65714,14750000.0
2009-02-26 16:39:00,3.65704,3.65886,3.65273,3.6561,9250000.0
2009-02-26 16:40:00,3.65738,3.66332,3.65738,3.66332,7000000.0
2009-02-26 16:41:00,3.66345,3.66345,3.65912,3.65926,10750000.0
2009-02-26 16:42:00,3.66283,3.66283,3.65841,3.65956,9250000.0
2009-02-26 16:43:00,3.66086,3.66222,3.65836,3.66006,10500000.0
2009-02-26 16:44:00,3.66424,3.66632,3.66036,3.66537,8750000.0
2009-02-26 16:45:00,3.66441,3.66618,3.66242,3.66611,12000000.0
2009-02-26 16:46:00,3.66714,3.66879,3.66454,3.66711,8250000.0
2009-02-26 16:47:00,3.66864,3.67068,3.66647,3.66999,12000000.0
2009-02-26 16:48:00,3.66967,3.67305,3.66906,3.67226,5750000.0
2009-02-26 16:49:00,3.67102,3.67406,3.67002,3.67275,17250000.0
2009-02-26 16:50:00,3.67156,3.6735,3.66998,3.67273,8250000.0
2009-02-26 16:51:00,3.66975,3.6718,3.66803,3.67085,7250000.0
2009-02-26 16:52:00,3.66935,3.67049,3.66709,3.66918,9750000.0
2009-02-26 16:53:00,3.66939,3.67057,3.66396,3.66743,13750000.0
2009-02-26 16:54:00,3.66566,3.66819,3.66383,3.66657,9250000.0
2009-02-26 16:55:00,3.66662,3.66682,3.66212,3.66461,7880000.0
2009-02-26 16:56:00,3.6664,3.66702,3.6626,3.66528,10380000.0
2009-02-26 16:57:00,3.66502,3.66857,3.66491,3.66814,7380000.0
2009-02-26 16:58:00,3.66546,3.66879,3.66385,3.66721,10380000.0
2009-02-26 16:59:00,3.66662,3.66688,3.66408,3.66522,7380000.0
2009-02-26 17:00:00,3.66681,3.66861,3.6655,3.66809,9500000.0
2009-02-26 17:01:00,3.66826,3.66826,3.66394,3.66493,10500000.0
2009-02-26 17:02:00,3.66585,3.66707,3.66448,3.66696,7250000.0
2009-02-26 17:03:00,3.66608,3.6685,3.66289,3.66833,10500000.0
2009-02-26 17:04:00,3.66815,3.67136,3.66578,3.67136,16000000.0
2009-02-26 17:05:00,3.67186,3.67298,3.66936,3.6709,6750000.0
2009-02-26 17:06:00,3.67217,3.67247,3.67,3.67209,8500000.0
2009-02-26 17:07:00,3.6729,3.67637,3.67169,3.67637,9500000.0
2009-02-26 17:08:00,3.67694,3.67889,3.67624,3.67716,8630000.0
2009-02-26 17:09:00,3.67773,3.68044,3.67655,3.67655,7000000.0
2009-02-26 17:10:00,3.67792,3.68208,3.67594,3.68181,14250000.0
2009-02-26 17:11:00,3.68227,3.68253,3.68121,3.68201,5750000.0
2009-02-26 17:12:00,3.68202,3.68328,3.67909,3.68179,7250000.0
2009-02-26 17:13:00,3.68212,3.68249,3.67973,3.68212,8250000.0
2009-02-26 17:14:00,3.68191,3.68268,3.67744,3.68268,11750000.0
2009-02-26 17:15:00,3.68289,3.68289,3.67781,3.68223,8130000.0
2009-02-26 17:16:00,3.68243,3.68462,3.68084,3.68462,9000000.0
2009-02-26 17:17:00,3.68525,3.68658,3.68305,3.68471,8000000.0
2009-02-26 17:18:00,3.6821,3.686,3.68038,3.68038,7500000.0
2009-02-26 17:19:00,3.67806,3.68325,3.67806,3.68282,15750000.0
2009-02-26 17:20:00,3.68282,3.68345,3.68047,3.68053,5750000.0
2009-02-26 17:21:00,3.67993,3.68068,3.67774,3.67774,8000000.0
2009-02-26 17:22:00,3.67908,3.68288,3.67749,3.68117,14750000.0
2009-02-26 17:23:00,3.67813,3.67935,3.67486,3.67823,11250000.0
2009-02-26 17:24:00,3.67542,3.67745,3.67282,3.67404,10000000.0
2009-02-26 17:25:00,3.67268,3.67268,3.66868,3.67181,8000000.0
2009-02-26 17:26:00,3.66939,3.67233,3.66524,3.67171,12000000.0
2009-02-26 17:27:00,3.67059,3.671,3.6674,3.67089,7000000.0
2009-02-26 17:28:00,3.66832,3.67349,3.66832,3.67161,6750000.0
2009-02-26 17:29:00,3.66754,3.67308,3.66671,3.67129,9130000.0
2009-02-26 17:30:00,3.67341,3.67362,3.6716,3.67359,9000000.0
2009-02-26 17:31:00,3.67339,3.67416,3.67052,3.67101,11250000.0
2009-02-26 17:32:00,3.67224,3.67304,3.6665,3.67151,8500000.0
2009-02-26 17:33:00,3.67208,3.67327,3.67128,3.67203,5500000.0
2009-02-26 17:34:00,3.67156,3.67372,3.66902,3.67154,6750000.0
2009-02-26 17:35:00,3.66961,3.67123,3.66629,3.66762,7000000.0
2009-02-26 17:36:00,3.6711,3.67359,3.6711,3.67359,10500000.0
2009-02-26 17:37:00,3.67357,3.67398,3.67085,3.67316,6250000.0
2009-02-26 17:38:00,3.67332,3.6741,3.66888,3.67348,15250000.0
2009-02-26 17:39:00,3.67166,3.67381,3.66848,3.67381,8500000.0
2009-02-26 17:40:00,3.6738,3.67507,3.67033,3.67434,5880000.0
2009-02-26 17:41:00,3.67154,3.67339,3.66787,3.6691,6250000.0
2009-02-26 17:42:00,3.67087,3.67291,3.66854,3.67197,7500000.0
2009-02-26 17:43:00,3.67094,3.67268,3.67037,3.67208,5500000.0
2009-02-26 17:44:00,3.67288,3.67353,3.66754,3.66754,12750000.0
2009-02-26 17:45:00,3.67155,3.67155,3.66795,3.67031,8250000.0
2009-02-26 17:46:00,3.66524,3.67274,3.66524,3.67274,7000000.0
2009-02-26 17:47:00,3.67282,3.67309,3.67106,3.67301,7630000.0
2009-02-26 17:48:00,3.66865,3.67288,3.66865,3.67189,5500000.0
2009-02-26 17:49:00,3.67042,3.67162,3.66755,3.67124,9500000.0
2009-02-26 17:50:00,3.67081,3.67152,3.6651,3.67112,10250000.0
2009-02-26 17:51:00,3.67292,3.67436,3.6699,3.67326,6750000.0
2009-02-26 17:52:00,3.67297,3.67297,3.66884,3.67013,9380000.0
2009-02-26 17:53:00,3.67102,3.67165,3.66988,3.67021,9500000.0
2009-02-26 17:54:00,3.67072,3.67973,3.66539,3.67233,14000000.0
2009-02-26 17:55:00,3.67045,3.672,3.66895,3.672,11750000.0
2009-02-26 17:56:00,3.67169,3.6723,3.66724,3.67062,11000000.0
2009-02-26 17:57:00,3.67291,3.67297,3.66881,3.6724,12130000.0
2009-02-26 17:58:00,3.67214,3.67276,3.67031,3.67223,8380000.0
2009-02-26 17:59:00,3.66859,3.67183,3.66847,3.66977,8500000.0
2009-02-26 18:00:00,3.66781,3.66903,3.66378,3.66378,8630000.0
2009-02-26 18:01:00,3.66423,3.66423,3.65832,3.66224,9380000.0
2009-02-26 18:02:00,3.66313,3.66637,3.6623,3.66443,12890000.0
2009-02-26 18:03:00,3.66508,3.66508,3.65917,3.66037,16750000.0
2009-02-26 18:04:00,3.6612,3.66348,3.65718,3.66081,9750000.0
2009-02-26 18:05:00,3.66233,3.66436,3.66173,3.66324,15000000.0
2009-02-26 18:06:00,3.66374,3.66507,3.66258,3.66411,7250000.0
2009-02-26 18:07:00,3.66517,3.6657,3.66241,3.6657,8500000.0
2009-02-26 18:08:00,3.66499,3.66745,3.66431,3.66505,8500000.0
2009-02-26 18:09:00,3.66557,3.66567,3.66256,3.66567,6250000.0
2009-02-26 18:10:00,3.66849,3.6702,3.66613,3.66992,9750000.0
2009-02-26 18:11:00,3.67144,3.67144,3.66755,3.66919,8000000.0
2009-02-26 18:12:00,3.66845,3.66845,3.66575,3.6678,5510000.0
2009-02-26 18:13:00,3.66874,3.66874,3.66503,3.66543,8250000.0
2009-02-26 18:14:00,3.66618,3.66835,3.66271,3.66824,9000000.0
2009-02-26 18:15:00,3.6685,3.6685,3.66655,3.66825,7500000.0
2009-02-26 18:16:00,3.66773,3.66916,3.66563,3.66916,9000000.0
2009-02-26 18:17:00,3.66833,3.66985,3.66609,3.66848,14750000.0
2009-02-26 18:18:00,3.67256,3.67599,3.66827,3.66827,7000000.0
2009-02-26 18:19:00,3.66909,3.66976,3.66625,3.66797,11630000.0
2009-02-26 18:20:00,3.66984,3.66984,3.66514,3.66846,9000000.0
2009-02-26 18:21:00,3.66822,3.67004,3.66625,3.66958,15000000.0
2009-02-26 18:22:00,3.66896,3.67035,3.66634,3.66634,7000000.0
2009-02-26 18:23:00,3.66854,3.66865,3.6601,3.6601,7500000.0
2009-02-26 18:24:00,3.66058,3.66603,3.66058,3.66392,7750000.0
2009-02-26 18:25:00,3.66073,3.66073,3.65963,3.66041,11500000.0
2009-02-26 18:26:00,3.66054,3.66561,3.65938,3.66504,6000000.0
2009-02-26 18:27:00,3.66333,3.66451,3.66053,3.66416,6250000.0
2009-02-26 18:28:00,3.66492,3.66493,3.66068,3.66418,10250000.0
2009-02-26 18:29:00,3.66408,3.66835,3.66173,3.66835,8750000.0
2009-02-26 18:30:00,3.67168,3.67383,3.66701,3.66945,23000000.0
2009-02-26 18:31:00,3.66871,3.67255,3.66816,3.66876,9000000.0
2009-02-26 18:32:00,3.66877,3.66877,3.66244,3.66411,5500000.0
2009-02-26 18:33:00,3.6641,3.66487,3.65832,3.66406,13630000.0
2009-02-26 18:34:00,3.66557,3.66745,3.66329,3.66597,10630000.0
2009-02-26 18:35:00,3.66688,3.66901,3.66354,3.66788,10250000.0
2009-02-26 18:36:00,3.66768,3.66839,3.66214,3.66214,5500000.0
2009-02-26 18:37:00,3.66298,3.66469,3.66013,3.66275,10250000.0
2009-02-26 18:38:00,3.66283,3.66447,3.66153,3.66205,11500000.0
2009-02-26 18:39:00,3.66267,3.66476,3.66097,3.66248,9750000.0
2009-02-26 18:40:00,3.66163,3.66237,3.65694,3.65902,10380000.0
2009-02-26 18:41:00,3.65867,3.66288,3.65641,3.66287,11250000.0
2009-02-26 18:42:00,3.66222,3.6632,3.65579,3.6632,9250000.0
2009-02-26 18:43:00,3.66075,3.66326,3.65977,3.66295,8750000.0
2009-02-26 18:44:00,3.66317,3.66447,3.65186,3.6588,10000000.0
2009-02-26 18:45:00,3.65696,3.66563,3.65696,3.66544,6500000.0
2009-02-26 18:46:00,3.66535,3.66535,3.65968,3.66274,5500000.0
2009-02-26 18:47:00,3.66526,3.66768,3.6649,3.66768,6130000.0
2009-02-26 18:48:00,3.66809,3.67035,3.66578,3.66857,9750000.0
2009-02-26 18:49:00,3.66766,3.6687,3.66405,3.66622,8000000.0
2009-02-26 18:50:00,3.6669,3.66851,3.66628,3.66851,5250000.0
2009-02-26 18:51:00,3.66534,3.66934,3.66534,3.66705,9880000.0
2009-02-26 18:52:00,3.66974,3.66974,3.66688,3.66917,10750000.0
2009-02-26 18:53:00,3.66697,3.66976,3.66643,3.66701,9250000.0
2009-02-26 18:54:00,3.66677,3.66823,3.66477,3.66539,9250000.0
2009-02-26 18:55:00,3.66778,3.66802,3.66381,3.66638,6000000.0
2009-02-26 18:56:00,3.66794,3.66848,3.66426,3.66653,15250000.0
2009-02-26 18:57:00,3.66307,3.66751,3.66307,3.66645,8380000.0
2009-02-26 18:58:00,3.66759,3.66917,3.66539,3.66701,10250000.0
2009-02-26 18:59:00,3.66816,3.66816,3.66479,3.66679,6500000.0
2009-02-26 19:00:00,3.66589,3.66864,3.66517,3.66849,11750000.0
2009-02-26 19:01:00,3.6672,3.66824,3.66235,3.66516,10000000.0
2009-02-26 19:02:00,3.6661,3.66664,3.66325,3.66523,7130000.0
2009-02-26 19:03:00,3.66517,3.66517,3.66313,3.66454,6500000.0
2009-02-26 19:04:00,3.66468,3.6659,3.66136,3.66356,10250000.0
2009-02-26 19:05:00,3.66424,3.66544,3.66391,3.66443,6500000.0
2009-02-26 19:06:00,3.66372,3.66681,3.66242,3.66681,12750000.0
2009-02-26 19:07:00,3.66504,3.66554,3.66152,3.66152,6000000.0
2009-02-26 19:08:00,3.66283,3.66753,3.66274,3.66504,7750000.0
2009-02-26 19:09:00,3.66482,3.66502,3.66218,3.66428,5500000.0
2009-02-26 19:10:00,3.66356,3.66633,3.66256,3.66388,13500000.0
2009-02-26 19:11:00,3.66481,3.66592,3.65939,3.66012,10500000.0
2009-02-26 19:12:00,3.66163,3.66646,3.66108,3.66646,9750000.0
2009-02-26 19:13:00,3.66671,3.66781,3.6607,3.66701,12500000.0
2009-02-26 19:14:00,3.66631,3.66882,3.66297,3.66708,12000000.0
2009-02-26 19:15:00,3.66411,3.66805,3.66239,3.66636,8000000.0
2009-02-26 19:16:00,3.66675,3.66749,3.6639,3.66715,7000000.0
2009-02-26 19:17:00,3.66656,3.66803,3.66211,3.66803,9750000.0
2009-02-26 19:18:00,3.66898,3.66968,3.66416,3.66416,7500000.0
2009-02-26 19:19:00,3.66862,3.67022,3.66693,3.66693,10000000.0
2009-02-26 19:20:00,3.66716,3.67001,3.66716,3.6683,10000000.0
2009-02-26 19:21:00,3.67095,3.67123,3.66741,3.66979,6750000.0
2009-02-26 19:22:00,3.66944,3.67029,3.66751,3.66812,8750000.0
2009-02-26 19:23:00,3.67045,3.6723,3.66987,3.67105,6250000.0
2009-02-26 19:24:00,3.66888,3.67173,3.66702,3.67158,13500000.0
2009-02-26 19:25:00,3.66884,3.67332,3.66884,3.67224,5250000.0
2009-02-26 19:26:00,3.6706,3.67333,3.67018,3.67333,16630000.0
2009-02-26 19:27:00,3.67393,3.67459,3.66891,3.67287,7000000.0
2009-02-26 19:28:00,3.67478,3.67478,3.67153,3.67311,11000000.0
2009-02-26 19:29:00,3.67403,3.67457,3.6706,3.67319,9000000.0
2009-02-26 19:30:00,3.67296,3.67864,3.67032,3.67738,9250000.0
2009-02-26 19:31:00,3.68135,3.68325,3.67843,3.67937,6750000.0
2009-02-26 19:32:00,3.68123,3.68245,3.67664,3.67995,6000000.0
2009-02-26 19:33:00,3.68122,3.68339,3.67762,3.67762,10750000.0
2009-02-26 19:34:00,3.68138,3.68207,3.67049,3.67343,10130000.0
2009-02-26 19:35:00,3.67426,3.67882,3.6732,3.67521,5260000.0
2009-02-26 19:36:00,3.67344,3.68104,3.67135,3.67333,20000000.0
2009-02-26 19:37:00,3.67128,3.68037,3.66963,3.6737,10750000.0
2009-02-26 19:38:00,3.67486,3.67834,3.67202,3.67254,5500000.0
2009-02-26 19:39:00,3.67201,3.67879,3.67201,3.6745,9000000.0
2009-02-26 19:40:00,3.67744,3.67967,3.67288,3.67368,7000000.0
2009-02-26 19:41:00,3.67157,3.68176,3.67128,3.67182,9250000.0
2009-02-26 19:42:00,3.68039,3.68399,3.67759,3.68021,13500000.0
2009-02-26 19:43:00,3.68118,3.68472,3.67884,3.68167,9880000.0
2009-02-26 19:44:00,3.68296,3.68427,3.68043,3.68169,7250000.0
2009-02-26 19:45:00,3.68273,3.68368,3.67832,3.6803,6250000.0
2009-02-26 19:46:00,3.68122,3.68195,3.67826,3.67833,11500000.0
2009-02-26 19:47:00,3.67918,3.67982,3.67702,3.67702,8500000.0
2009-02-26 19:48:00,3.67974,3.67974,3.67307,3.67729,8250000.0
2009-02-26 19:49:00,3.67841,3.68091,3.6757,3.67774,8750000.0
2009-02-26 19:50:00,3.68142,3.68142,3.67646,3.67646,6750000.0
2009-02-26 19:51:00,3.67558,3.67776,3.67482,3.67773,9250000.0
2009-02-26 19:52:00,3.67704,3.67842,3.67542,3.67542,6500000.0
2009-02-26 19:53:00,3.67535,3.67649,3.67282,3.67282,9750000.0
2009-02-26 19:54:00,3.67548,3.67687,3.67421,3.67676,13000000.0
2009-02-26 19:55:00,3.67827,3.68029,3.67372,3.67879,11250000.0
2009-02-26 19:56:00,3.68077,3.68805,3.67957,3.68805,9880000.0
2009-02-26 19:57:00,3.685,3.68829,3.68212,3.68829,13250000.0
2009-02-26 19:58:00,3.68851,3.69116,3.68396,3.69056,9250000.0
2009-02-26 19:59:00,3.69186,3.69442,3.68737,3.69228,5130000.0
2009-02-26 20:00:00,3.69018,3.69246,3.68116,3.689,13760000.0
2009-02-26 20:01:00,3.69061,3.69097,3.68673,3.68904,9750000.0
2009-02-26 20:02:00,3.68663,3.68874,3.68336,3.68874,5500000.0
2009-02-26 20:03:00,3.68851,3.68969,3.68702,3.68818,11500000.0
2009-02-26 20:04:00,3.68859,3.69211,3.68859,3.69027,7000000.0
2009-02-26 20:05:00,3.68841,3.69181,3.68642,3.69031,8500000.0
2009-02-26 20:06:00,3.69004,3.69068,3.68754,3.69068,6000000.0
2009-02-26 20:07:00,3.68987,3.69115,3.68697,3.69014,7880000.0
2009-02-26 20:08:00,3.68895,3.6912,3.6886,3.6896,7880000.0
2009-02-26 20:09:00,3.69056,3.69528,3.69056,3.69528,10130000.0
2009-02-26 20:10:00,3.69398,3.69677,3.69155,3.6939,6750000.0
2009-02-26 20:11:00,3.69672,3.69801,3.69282,3.69702,7000000.0
2009-02-26 20:12:00,3.69329,3.69652,3.68967,3.69583,12380000.0
2009-02-26 20:13:00,3.69423,3.69877,3.69341,3.69341,8750000.0
2009-02-26 20:14:00,3.69755,3.698,3.69226,3.69226,8750000.0
2009-02-26 20:15:00,3.69728,3.69795,3.69159,3.69159,15750000.0
2009-02-26 20:16:00,3.69529,3.69753,3.69362,3.69637,8130000.0
2009-02-26 20:17:00,3.69495,3.69686,3.6919,3.69301,8880000.0
2009-02-26 20:18:00,3.69633,3.69767,3.69391,3.69549,10500000.0
2009-02-26 20:19:00,3.6952,3.69697,3.69449,3.6958,7500000.0
2009-02-26 20:20:00,3.69603,3.69727,3.69376,3.69376,5500000.0
2009-02-26 20:21:00,3.69436,3.69555,3.69121,3.69384,13500000.0
2009-02-26 20:22:00,3.69159,3.69484,3.69159,3.69454,7500000.0
2009-02-26 20:23:00,3.69221,3.69499,3.69078,3.69078,7000000.0
2009-02-26 20:24:00,3.69289,3.69649,3.69272,3.69347,9000000.0
2009-02-26 20:25:00,3.69382,3.6958,3.69224,3.69224,9750000.0
2009-02-26 20:26:00,3.69506,3.69572,3.69269,3.695,10500000.0
2009-02-26 20:27:00,3.69484,3.69527,3.68985,3.69272,6250000.0
2009-02-26 20:28:00,3.69261,3.69295,3.68897,3.69207,17500000.0
2009-02-26 20:29:00,3.68661,3.69252,3.68661,3.69189,11500000.0
2009-02-26 20:30:00,3.6917,3.69273,3.68976,3.69228,9250000.0
2009-02-26 20:31:00,3.68814,3.69358,3.68805,3.69358,13000000.0
2009-02-26 20:32:00,3.69291,3.69435,3.68829,3.68869,16250000.0
2009-02-26 20:33:00,3.68877,3.69275,3.68877,3.68927,10380000.0
2009-02-26 20:34:00,3.69406,3.69832,3.69078,3.69752,11750000.0
2009-02-26 20:35:00,3.69264,3.69792,3.69264,3.69434,21380000.0
2009-02-26 20:36:00,3.69413,3.69452,3.69144,3.69265,13500000.0
2009-02-26 20:37:00,3.6919,3.69352,3.68796,3.69262,8750000.0
2009-02-26 20:38:00,3.69112,3.69451,3.69043,3.69361,8250000.0
2009-02-26 20:39:00,3.69465,3.69506,3.69073,3.69073,7500000.0
2009-02-26 20:40:00,3.69025,3.69379,3.69024,3.69024,5500000.0
2009-02-26 20:41:00,3.69149,3.69344,3.69122,3.69122,13750000.0
2009-02-26 20:42:00,3.68789,3.6902,3.67906,3.68048,7250000.0
2009-02-26 20:43:00,3.679,3.679,3.67266,3.67636,7500000.0
2009-02-26 20:44:00,3.67461,3.6827,3.67461,3.68248,6500000.0
2009-02-26 20:45:00,3.68255,3.68392,3.67996,3.68019,5250000.0
2009-02-26 20:46:00,3.67585,3.68334,3.67585,3.68334,8130000.0
2009-02-26 20:47:00,3.68441,3.68461,3.68113,3.68113,6250000.0
2009-02-26 20:48:00,3.68147,3.68421,3.68126,3.68368,11750000.0
2009-02-26 20:49:00,3.68361,3.68591,3.67928,3.68412,10130000.0
2009-02-26 20:50:00,3.68422,3.686,3.68264,3.6844,10750000.0
2009-02-26 20:51:00,3.68425,3.68516,3.68318,3.68489,5880000.0
2009-02-26 20:52:00,3.68515,3.68677,3.68307,3.68307,8000000.0
2009-02-26 20:53:00,3.68607,3.68649,3.68188,3.68563,7750000.0
2009-02-26 20:54:00,3.6826,3.68535,3.68004,3.68079,11750000.0
2009-02-26 20:55:00,3.68621,3.68782,3.68296,3.68531,19250000.0
2009-02-26 20:56:00,3.6863,3.68764,3.68362,3.68605,6250000.0
2009-02-26 20:57:00,3.68403,3.68572,3.68021,3.68472,15130000.0
2009-02-26 20:58:00,3.68408,3.68507,3.68071,3.68234,7000000.0
2009-02-26 20:59:00,3.68389,3.68389,3.68219,3.68225,8250000.0
2009-02-26 21:00:00,3.68396,3.68474,3.68286,3.68441,6500000.0
2009-02-26 21:01:00,3.68341,3.68392,3.67906,3.67945,6500000.0
2009-02-26 21:02:00,3.68488,3.68606,3.68196,3.68461,9750000.0
2009-02-26 21:03:00,3.68554,3.68562,3.68024,3.68445,5500000.0
2009-02-26 21:04:00,3.68413,3.687,3.68184,3.68669,12500000.0
2009-02-26 21:05:00,3.68623,3.68706,3.68004,3.68376,13750000.0
2009-02-26 21:06:00,3.6859,3.68618,3.68165,3.68533,10750000.0
2009-02-26 21:07:00,3.68638,3.68717,3.68605,3.68605,6380000.0
2009-02-26 21:08:00,3.6861,3.68705,3.68447,3.68447,6630000.0
2009-02-26 21:09:00,3.68117,3.68585,3.68101,3.68261,7380000.0
2009-02-26 21:10:00,3.68507,3.68521,3.6791,3.68195,10250000.0
2009-02-26 21:11:00,3.68073,3.68465,3.68073,3.68422,8750000.0
2009-02-26 21:12:00,3.68463,3.68463,3.67705,3.68369,9500000.0
2009-02-26 21:13:00,3.68305,3.68405,3.67724,3.68337,7000000.0
2009-02-26 21:14:00,3.68169,3.6846,3.68008,3.6846,15250000.0
2009-02-26 21:15:00,3.67978,3.6839,3.67978,3.68096,12500000.0
2009-02-26 21:16:00,3.68362,3.68459,3.68147,3.68223,9760000.0
2009-02-26 21:17:00,3.68366,3.68454,3.68241,3.68436,7880000.0
2009-02-26 21:18:00,3.68391,3.69314,3.68135,3.68715,7750000.0
2009-02-26 21:19:00,3.68514,3.68563,3.68339,3.68395,7750000.0
2009-02-26 21:20:00,3.68515,3.68532,3.68185,3.68317,8000000.0
2009-02-26 21:21:00,3.68331,3.68539,3.68003,3.68327,12000000.0
2009-02-26 21:22:00,3.68427,3.68706,3.68131,3.68706,10750000.0
2009-02-26 21:23:00,3.68282,3.68735,3.68282,3.68711,7500000.0
2009-02-26 21:24:00,3.68538,3.68751,3.68422,3.68701,9000000.0
2009-02-26 21:25:00,3.68479,3.68911,3.68479,3.68911,8500000.0
2009-02-26 21:26:00,3.68762,3.68885,3.68492,3.68754,6000000.0
2009-02-26 21:27:00,3.68705,3.68814,3.68401,3.68732,10250000.0
2009-02-26 21:28:00,3.68678,3.68883,3.68505,3.68684,11630000.0
2009-02-26 21:29:00,3.68571,3.68934,3.68571,3.68679,12500000.0
2009-02-26 21:30:00,3.68914,3.68934,3.68478,3.68896,7250000.0
2009-02-26 21:31:00,3.68801,3.68985,3.68502,3.68985,10000000.0
2009-02-26 21:32:00,3.68724,3.68865,3.6853,3.6886,10500000.0
2009-02-26 21:33:00,3.68887,3.68887,3.68567,3.68756,8250000.0
2009-02-26 21:34:00,3.69022,3.69093,3.68628,3.69035,8630000.0
2009-02-26 21:35:00,3.68794,3.69016,3.68564,3.68633,10130000.0
2009-02-26 21:36:00,3.69052,3.69107,3.68492,3.68492,5500000.0
2009-02-26 21:37:00,3.6873,3.68901,3.68443,3.68831,15750000.0
2009-02-26 21:38:00,3.67956,3.68674,3.67953,3.68553,7880000.0
2009-02-26 21:39:00,3.68665,3.68983,3.68526,3.68848,12750000.0
2009-02-26 21:40:00,3.69042,3.69054,3.68694,3.68837,8130000.0
2009-02-26 21:41:00,3.69031,3.69162,3.6868,3.69149,9750000.0
2009-02-26 21:42:00,3.69081,3.69126,3.68716,3.68879,8500000.0
2009-02-26 21:43:00,3.69051,3.69179,3.68744,3.69054,15250000.0
2009-02-26 21:44:00,3.6911,3.69541,3.6892,3.69465,6000000.0
2009-02-26 21:45:00,3.69655,3.6975,3.6937,3.69587,8500000.0
2009-02-26 21:46:00,3.69552,3.69778,3.69465,3.69567,10500000.0
2009-02-26 21:47:00,3.69541,3.69778,3.69342,3.69662,9250000.0
2009-02-26 21:48:00,3.69499,3.69599,3.69258,3.69258,10250000.0
2009-02-26 21:49:00,3.692,3.69241,3.68931,3.69209,6500000.0
2009-02-26 21:50:00,3.69299,3.69359,3.6872,3.6919,8750000.0
2009-02-26 21:51:00,3.69282,3.69346,3.68976,3.6907,8130000.0
2009-02-26 21:52:00,3.69204,3.69298,3.69051,3.69051,11250000.0
2009-02-26 21:53:00,3.69238,3.69321,3.68779,3.68779,9750000.0
2009-02-26 21:54:00,3.69196,3.69396,3.68983,3.69396,7250000.0
2009-02-26 21:55:00,3.69086,3.69404,3.69086,3.69306,9250000.0
2009-02-26 21:56:00,3.69392,3.69392,3.69003,3.69003,9000000.0
2009-02-26 21:57:00,3.69338,3.69427,3.68871,3.69333,12500000.0
2009-02-26 21:58:00,3.69371,3.69394,3.69112,3.69306,11250000.0
2009-02-26 21:59:00,3.69198,3.69342,3.68821,3.68821,8500000.0
2009-02-26 22:00:00,3.69295,3.69415,3.69133,3.69133,6500000.0
2009-02-26 22:01:00,3.69223,3.69515,3.69205,3.69205,6000000.0
2009-02-26 22:02:00,3.6892,3.69379,3.6892,3.69344,6000000.0
2009-02-26 22:03:00,3.69165,3.69405,3.68957,3.69202,9000000.0
2009-02-26 22:04:00,3.69207,3.69404,3.6899,3.69235,8750000.0
2009-02-26 22:05:00,3.69458,3.69458,3.69143,3.69143,5250000.0
2009-02-26 22:06:00,3.69461,3.69577,3.69047,3.69249,9630000.0
2009-02-26 22:07:00,3.69208,3.69286,3.68739,3.69077,7130000.0
2009-02-26 22:08:00,3.69075,3.69322,3.69046,3.69287,12750000.0
2009-02-26 22:09:00,3.68788,3.69255,3.68715,3.69099,6250000.0
2009-02-26 22:10:00,3.68971,3.69435,3.68971,3.69417,8500000.0
2009-02-26 22:11:00,3.69388,3.69465,3.69138,3.69145,7750000.0
2009-02-26 22:12:00,3.69278,3.6948,3.69234,3.69234,5500000.0
2009-02-26 22:13:00,3.69298,3.69488,3.69114,3.69205,8000000.0
2009-02-26 22:14:00,3.69485,3.69553,3.69271,3.69553,9500000.0
2009-02-26 22:15:00,3.69405,3.69599,3.69117,3.69117,9250000.0
2009-02-26 22:16:00,3.69506,3.69591,3.68911,3.69231,7500000.0
2009-02-26 22:17:00,3.69287,3.69694,3.69158,3.69488,11250000.0
2009-02-26 22:18:00,3.69434,3.69792,3.69016,3.6966,10000000.0
2009-02-26 22:19:00,3.696,3.69739,3.69554,3.69563,5500000.0
2009-02-26 22:20:00,3.69847,3.69984,3.69227,3.6984,11250000.0
2009-02-26 22:21:00,3.69928,3.70089,3.69653,3.69653,15250000.0
2009-02-26 22:22:00,3.69831,3.69999,3.69628,3.69967,7750000.0
2009-02-26 22:23:00,3.69991,3.70327,3.69991,3.70101,8500000.0
2009-02-26 22:24:00,3.70163,3.70266,3.69806,3.70166,4510000.0
2009-02-26 22:25:00,3.70034,3.70334,3.69886,3.70334,6750000.0
2009-02-26 22:26:00,3.70157,3.70368,3.70084,3.7025,7750000.0
2009-02-26 22:27:00,3.70339,3.70358,3.69743,3.70251,8500000.0
2009-02-26 22:28:00,3.7009,3.70324,3.69873,3.7006,7250000.0
2009-02-26 22:29:00,3.70579,3.70888,3.70368,3.70869,6130000.0
2009-02-26 22:30:00,3.71067,3.71339,3.70808,3.71222,10250000.0
2009-02-26 22:31:00,3.71483,3.7174,3.7142,3.71677,5250000.0
2009-02-26 22:32:00,3.71654,3.71663,3.71369,3.71581,9500000.0
2009-02-26 22:33:00,3.71514,3.71703,3.71152,3.71637,8750000.0
2009-02-26 22:34:00,3.71484,3.71675,3.71484,3.71591,5500000.0
2009-02-26 22:35:00,3.71375,3.71789,3.71375,3.71433,6630000.0
2009-02-26 22:36:00,3.7135,3.71817,3.7135,3.71483,6000000.0
2009-02-26 22:37:00,3.71514,3.72029,3.71514,3.71902,10500000.0
2009-02-26 22:38:00,3.71755,3.71912,3.70753,3.711,17250000.0
2009-02-26 22:39:00,3.70926,3.71586,3.70926,3.7153,10000000.0
2009-02-26 22:40:00,3.71429,3.71467,3.7084,3.7084,10250000.0
2009-02-26 22:41:00,3.70005,3.71264,3.70005,3.70988,8000000.0
2009-02-26 22:42:00,3.70804,3.7102,3.70704,3.70838,6880000.0
2009-02-26 22:43:00,3.7083,3.70959,3.7052,3.70694,15130000.0
2009-02-26 22:44:00,3.70677,3.70677,3.70218,3.70522,8750000.0
2009-02-26 22:45:00,3.70558,3.70777,3.70291,3.70298,5500000.0
2009-02-26 22:46:00,3.70096,3.70555,3.70096,3.70257,6380000.0
2009-02-26 22:47:00,3.70409,3.70465,3.70111,3.70399,11750000.0
2009-02-26 22:48:00,3.70333,3.70429,3.70205,3.70205,12130000.0
2009-02-26 22:49:00,3.70355,3.70357,3.70032,3.70032,8250000.0
2009-02-26 22:50:00,3.70047,3.70477,3.69952,3.70297,13250000.0
2009-02-26 22:51:00,3.70092,3.70322,3.69905,3.69988,7000000.0
2009-02-26 22:52:00,3.70037,3.7034,3.70037,3.70213,11000000.0
2009-02-26 22:53:00,3.70295,3.70295,3.70004,3.70004,11000000.0
2009-02-26 22:54:00,3.70316,3.70482,3.69818,3.70103,10630000.0
2009-02-26 22:55:00,3.7012,3.70384,3.70014,3.70283,14380000.0
2009-02-26 22:56:00,3.70289,3.70337,3.70111,3.70112,5880000.0
2009-02-26 22:57:00,3.70397,3.70397,3.70132,3.70132,8130000.0
2009-02-26 22:58:00,3.70155,3.70313,3.70133,3.70259,6500000.0
2009-02-26 22:59:00,3.70212,3.7052,3.70105,3.70298,15000000.0
2009-02-26 23:00:00,3.70487,3.70487,3.70176,3.70358,10500000.0
2009-02-26 23:01:00,3.70116,3.70411,3.69856,3.70044,7500000.0
2009-02-26 23:02:00,3.70215,3.70215,3.69824,3.70121,8500000.0
2009-02-26 23:03:00,3.6994,3.70058,3.69837,3.70058,5500000.0
2009-02-26 23:04:00,3.69634,3.70042,3.69634,3.69941,6000000.0
2009-02-26 23:05:00,3.7006,3.70132,3.69928,3.70035,7750000.0
2009-02-26 23:06:00,3.70117,3.70117,3.6981,3.69962,10500000.0
2009-02-26 23:07:00,3.70078,3.70078,3.69681,3.69939,5130000.0
2009-02-26 23:08:00,3.69662,3.70389,3.69662,3.70389,6000000.0
2009-02-26 23:09:00,3.70326,3.70512,3.7005,3.70509,8750000.0
2009-02-26 23:10:00,3.70546,3.70592,3.70199,3.70199,11750000.0
2009-02-26 23:11:00,3.70009,3.70603,3.70009,3.70596,5500000.0
2009-02-26 23:12:00,3.70212,3.70559,3.701,3.70408,8250000.0
2009-02-26 23:13:00,3.70364,3.70613,3.70277,3.70413,9760000.0
2009-02-26 23:14:00,3.70201,3.70649,3.70066,3.70649,7880000.0
2009-02-26 23:15:00,3.70466,3.7064,3.70466,3.7064,11000000.0
2009-02-26 23:16:00,3.70612,3.70853,3.70255,3.70716,10750000.0
2009-02-26 23:17:00,3.70702,3.7103,3.70507,3.7103,9630000.0
2009-02-26 23:18:00,3.70922,3.71114,3.70576,3.7088,13250000.0
2009-02-26 23:19:00,3.70886,3.71103,3.70546,3.71035,9000000.0
2009-02-26 23:20:00,3.7068,3.71091,3.70654,3.70712,7000000.0
2009-02-26 23:21:00,3.71042,3.71102,3.70791,3.70966,5380000.0
2009-02-26 23:22:00,3.70853,3.7106,3.70775,3.7106,9000000.0
2009-02-26 23:23:00,3.70979,3.71085,3.7074,3.70877,11500000.0
2009-02-26 23:24:00,3.70918,3.71068,3.70599,3.71032,9000000.0
2009-02-26 23:25:00,3.70151,3.70777,3.70069,3.70777,9250000.0
2009-02-26 23:26:00,3.70543,3.70653,3.70077,3.70407,7500000.0
2009-02-26 23:27:00,3.70721,3.7074,3.70404,3.7053,5750000.0
2009-02-26 23:28:00,3.68945,3.70603,3.68945,3.70603,11500000.0
2009-02-26 23:29:00,3.70524,3.70524,3.69751,3.69751,9000000.0
2009-02-26 23:30:00,3.69899,3.71118,3.69717,3.70824,6750000.0
2009-02-26 23:31:00,3.69459,3.70459,3.69459,3.70459,10130000.0
2009-02-26 23:32:00,3.69604,3.70347,3.69459,3.70347,12250000.0
2009-02-26 23:33:00,3.69116,3.7029,3.69116,3.69293,8250000.0
2009-02-26 23:34:00,3.70267,3.70267,3.69115,3.6924,6250000.0
2009-02-26 23:35:00,3.7001,3.70468,3.69671,3.70468,9750000.0
2009-02-26 23:36:00,3.70287,3.70326,3.69388,3.69388,9500000.0
2009-02-26 23:37:00,3.70532,3.70532,3.69382,3.70231,12750000.0
2009-02-26 23:38:00,3.69361,3.703,3.69313,3.69313,10000000.0
2009-02-26 23:39:00,3.7052,3.7052,3.69328,3.70212,5500000.0
2009-02-26 23:40:00,3.6932,3.70308,3.69301,3.69301,16250000.0
2009-02-26 23:41:00,3.69189,3.7039,3.69189,3.7039,16500000.0
2009-02-26 23:42:00,3.69479,3.69939,3.69021,3.69021,8250000.0
2009-02-26 23:43:00,3.70036,3.70417,3.6912,3.6912,10130000.0
2009-02-26 23:44:00,3.69229,3.69856,3.69087,3.69114,9000000.0
2009-02-26 23:45:00,3.70363,3.70363,3.68938,3.68938,5250000.0
2009-02-26 23:46:00,3.68976,3.70114,3.68613,3.70101,18500000.0
2009-02-26 23:47:00,3.70245,3.70415,3.70118,3.70319,10500000.0
2009-02-26 23:48:00,3.68836,3.70194,3.68836,3.70051,11130000.0
2009-02-26 23:49:00,3.68894,3.7017,3.68592,3.6987,6380000.0
2009-02-26 23:50:00,3.70299,3.70299,3.6859,3.6859,7000000.0
2009-02-26 23:51:00,3.68947,3.70025,3.68861,3.69028,9750000.0
2009-02-26 23:52:00,3.68898,3.70244,3.68898,3.70244,5500000.0
2009-02-26 23:53:00,3.69917,3.70242,3.69446,3.70242,6750000.0
2009-02-26 23:54:00,3.69227,3.70123,3.6921,3.70123,7380000.0
2009-02-26 23:55:00,3.70059,3.70219,3.69059,3.69059,6380000.0
2009-02-26 23:56:00,3.68783,3.70108,3.68766,3.70051,9500000.0
2009-02-26 23:57:00,3.69155,3.70029,3.69078,3.69078,8750000.0
2009-02-26 23:58:00,3.6901,3.70001,3.68992,3.69187,8250000.0
2009-02-26 23:59:00,3.70048,3.70048,3.68746,3.68973,8250000.0
2009-02-27 00:00:00,3.69195,3.6994,3.68947,3.6994,9250000.0
2009-02-27 00:01:00,3.69893,3.70316,3.69371,3.70265,6250000.0
2009-02-27 00:02:00,3.69966,3.70325,3.69533,3.70199,7130000.0
2009-02-27 00:03:00,3.69151,3.70204,3.69074,3.7013,7000000.0
2009-02-27 00:04:00,3.69461,3.70398,3.69349,3.70398,10750000.0
2009-02-27 00:05:00,3.70422,3.70422,3.69261,3.70275,6000000.0
2009-02-27 00:06:00,3.69661,3.70149,3.69589,3.70092,8750000.0
2009-02-27 00:07:00,3.69185,3.70118,3.69185,3.69527,12250000.0
2009-02-27 00:08:00,3.7037,3.7037,3.69515,3.69515,11250000.0
2009-02-27 00:09:00,3.6929,3.70404,3.6929,3.70088,6500000.0
2009-02-27 00:10:00,3.69625,3.70394,3.69625,3.70346,6250000.0
2009-02-27 00:11:00,3.69649,3.70407,3.69649,3.70407,8000000.0
2009-02-27 00:12:00,3.69549,3.70345,3.69549,3.70345,9500000.0
2009-02-27 00:13:00,3.69862,3.70186,3.6947,3.69609,7250000.0
2009-02-27 00:14:00,3.70226,3.70249,3.69505,3.70177,6250000.0
2009-02-27 00:15:00,3.69678,3.70367,3.69678,3.70367,5500000.0
2009-02-27 00:16:00,3.70103,3.70388,3.69646,3.69646,8000000.0
2009-02-27 00:17:00,3.69927,3.69971,3.69163,3.6935,6250000.0
2009-02-27 00:18:00,3.69398,3.7019,3.69398,3.69534,6880000.0
2009-02-27 00:19:00,3.69804,3.70077,3.69246,3.69246,8500000.0
2009-02-27 00:21:00,3.69624,3.70215,3.69624,3.7012,8500000.0
2009-02-27 00:22:00,3.70493,3.70493,3.70309,3.70414,9750000.0
2009-02-27 00:23:00,3.70507,3.70507,3.70182,3.70488,7500000.0
2009-02-27 00:24:00,3.70467,3.70473,3.70252,3.70352,8500000.0
2009-02-27 00:25:00,3.70466,3.70509,3.69889,3.70192,8130000.0
2009-02-27 00:26:00,3.70271,3.7053,3.69905,3.70483,7000000.0
2009-02-27 00:27:00,3.70497,3.70658,3.70317,3.70381,14130000.0
2009-02-27 00:28:00,3.70586,3.70593,3.70177,3.70357,8000000.0
2009-02-27 00:29:00,3.70607,3.70607,3.70144,3.70478,8000000.0
2009-02-27 00:30:00,3.70578,3.70578,3.70321,3.70497,10000000.0
2009-02-27 00:31:00,3.7062,3.70636,3.70203,3.70248,5500000.0
2009-02-27 00:32:00,3.70378,3.70554,3.70074,3.70554,10500000.0
2009-02-27 00:33:00,3.7051,3.70581,3.70496,3.70569,6250000.0
2009-02-27 00:34:00,3.70563,3.70738,3.70337,3.706,6500000.0
2009-02-27 00:35:00,3.70116,3.70536,3.69896,3.70408,12750000.0
2009-02-27 00:36:00,3.70502,3.70696,3.70191,3.70696,6750000.0
2009-02-27 00:37:00,3.69951,3.7068,3.69951,3.70634,7750000.0
2009-02-27 00:38:00,3.7051,3.70642,3.70108,3.7055,7500000.0
2009-02-27 00:39:00,3.70522,3.7061,3.70343,3.70577,5500000.0
2009-02-27 00:40:00,3.70137,3.70507,3.70115,3.70424,15750000.0
2009-02-27 00:41:00,3.70469,3.70655,3.70466,3.70517,12750000.0
2009-02-27 00:42:00,3.70521,3.70577,3.70194,3.70525,6500000.0
2009-02-27 00:43:00,3.70337,3.70713,3.70337,3.70687,7000000.0
2009-02-27 00:44:00,3.70491,3.70715,3.70191,3.70621,9000000.0
2009-02-27 00:45:00,3.70464,3.70738,3.70442,3.70738,9500000.0
2009-02-27 00:46:00,3.70564,3.70741,3.70284,3.70637,8500000.0
2009-02-27 00:47:00,3.70623,3.7065,3.70124,3.7065,10500000.0
2009-02-27 00:48:00,3.70172,3.70633,3.7013,3.70334,9880000.0
2009-02-27 00:49:00,3.7035,3.70451,3.70036,3.70036,5500000.0
2009-02-27 00:50:00,3.70259,3.70393,3.69914,3.70281,9000000.0
2009-02-27 00:51:00,3.70439,3.70485,3.70417,3.70417,10500000.0
2009-02-27 00:54:00,3.7016,3.7041,3.7005,3.70399,10500000.0
2009-02-27 00:55:00,3.70308,3.70432,3.70143,3.70173,9000000.0
2009-02-27 00:56:00,3.70307,3.70307,3.7001,3.70186,10380000.0
2009-02-27 00:57:00,3.70298,3.7032,3.70071,3.70262,7010000.0
2009-02-27 00:58:00,3.70373,3.70473,3.70109,3.70246,18750000.0
2009-02-27 00:59:00,3.70405,3.70421,3.70011,3.70232,8250000.0
2009-02-27 01:00:00,3.70223,3.7039,3.6997,3.70241,8500000.0
2009-02-27 01:01:00,3.70094,3.70364,3.69934,3.70215,9000000.0
2009-02-27 01:02:00,3.70115,3.70368,3.70074,3.7026,17000000.0
2009-02-27 01:03:00,3.70261,3.70409,3.70085,3.70265,10750000.0
2009-02-27 01:04:00,3.70409,3.70409,3.70299,3.70394,5250000.0
2009-02-27 01:05:00,3.70236,3.70506,3.70122,3.70457,5500000.0
2009-02-27 01:06:00,3.70393,3.70452,3.7033,3.70365,7500000.0
2009-02-27 01:07:00,3.70502,3.70502,3.70227,3.70227,9750000.0
2009-02-27 01:08:00,3.7042,3.70493,3.70259,3.70493,9630000.0
2009-02-27 01:09:00,3.70373,3.70577,3.7021,3.70577,6000000.0
2009-02-27 01:10:00,3.70295,3.70542,3.70233,3.70397,8000000.0
2009-02-27 01:11:00,3.70405,3.70757,3.70231,3.70361,15380000.0
2009-02-27 01:12:00,3.7033,3.70576,3.70316,3.70576,8250000.0
2009-02-27 01:13:00,3.70245,3.70587,3.70045,3.70482,6250000.0
2009-02-27 01:14:00,3.70503,3.70511,3.70019,3.70443,8250000.0
2009-02-27 01:15:00,3.70585,3.70585,3.70348,3.70497,7500000.0
2009-02-27 01:16:00,3.70318,3.70552,3.70304,3.70499,9500000.0
2009-02-27 01:17:00,3.7052,3.70522,3.70097,3.70135,12500000.0
2009-02-27 01:18:00,3.70239,3.70465,3.6991,3.70269,15250000.0
2009-02-27 01:19:00,3.70066,3.70474,3.70066,3.70474,10250000.0
2009-02-27 01:20:00,3.70171,3.7043,3.70138,3.70423,11250000.0
2009-02-27 01:21:00,3.70021,3.7041,3.70021,3.7041,11500000.0
2009-02-27 01:22:00,3.70389,3.70417,3.7006,3.70417,8000000.0
2009-02-27 01:23:00,3.70286,3.70493,3.6992,3.70381,7250000.0
2009-02-27 01:24:00,3.69944,3.70541,3.69944,3.70231,5250000.0
2009-02-27 01:25:00,3.70321,3.70591,3.70079,3.70496,10750000.0
2009-02-27 01:26:00,3.69784,3.70442,3.69784,3.70087,13750000.0
2009-02-27 01:27:00,3.70427,3.7066,3.70391,3.70528,9750000.0
2009-02-27 01:28:00,3.70621,3.7072,3.70321,3.70591,12250000.0
2009-02-27 01:29:00,3.70521,3.70666,3.70433,3.70626,9500000.0
2009-02-27 01:30:00,3.7068,3.7068,3.70209,3.70209,8000000.0
2009-02-27 01:31:00,3.70573,3.70728,3.70333,3.70642,8750000.0
2009-02-27 01:32:00,3.70466,3.7066,3.70156,3.7051,10500000.0
2009-02-27 01:33:00,3.70579,3.70615,3.70137,3.70615,6000000.0
2009-02-27 01:34:00,3.69961,3.70447,3.69961,3.70278,6500000.0
2009-02-27 01:35:00,3.70511,3.70643,3.70131,3.70643,11000000.0
2009-02-27 01:36:00,3.70785,3.70888,3.70658,3.70681,9500000.0
2009-02-27 01:37:00,3.70401,3.70894,3.70294,3.70637,13750000.0
2009-02-27 01:38:00,3.70821,3.70925,3.70809,3.709,10010000.0
2009-02-27 01:39:00,3.70765,3.70935,3.70534,3.70935,5750000.0
2009-02-27 01:40:00,3.70864,3.70864,3.70522,3.70605,10000000.0
2009-02-27 01:41:00,3.70882,3.70882,3.70487,3.70701,14250000.0
2009-02-27 01:42:00,3.70781,3.70781,3.70224,3.70287,6750000.0
2009-02-27 01:43:00,3.70762,3.71006,3.7047,3.70753,8750000.0
2009-02-27 01:44:00,3.70956,3.71003,3.70243,3.71003,13750000.0
2009-02-27 01:45:00,3.70838,3.70975,3.70257,3.70931,11500000.0
2009-02-27 01:46:00,3.70716,3.70908,3.70463,3.70463,11000000.0
2009-02-27 01:47:00,3.70976,3.70976,3.70786,3.70786,8500000.0
2009-02-27 01:48:00,3.70715,3.71041,3.70715,3.7098,6750000.0
2009-02-27 01:49:00,3.70905,3.71034,3.70805,3.70931,11000000.0
2009-02-27 01:50:00,3.70847,3.71006,3.70667,3.70948,8750000.0
2009-02-27 01:51:00,3.7084,3.70865,3.70689,3.70865,5750000.0
2009-02-27 01:52:00,3.70779,3.70914,3.70467,3.70902,10000000.0
2009-02-27 01:53:00,3.70837,3.70944,3.70534,3.70534,8750000.0
2009-02-27 01:54:00,3.70719,3.70787,3.70569,3.70741,8750000.0
2009-02-27 01:55:00,3.70487,3.70826,3.70276,3.70662,20000000.0
2009-02-27 01:56:00,3.70532,3.70797,3.70433,3.70797,6500000.0
2009-02-27 01:57:00,3.70643,3.70807,3.70408,3.7077,11500000.0
2009-02-27 01:58:00,3.70671,3.70808,3.70307,3.70589,7500000.0
2009-02-27 02:01:00,3.70788,3.70813,3.70655,3.70813,5500000.0
2009-02-27 02:02:00,3.70838,3.70952,3.70544,3.70544,8250000.0
2009-02-27 02:03:00,3.70565,3.7084,3.70432,3.70708,9500000.0
2009-02-27 02:04:00,3.70598,3.70659,3.70139,3.70549,8630000.0
2009-02-27 02:05:00,3.70664,3.70679,3.70244,3.70298,7750000.0
2009-02-27 02:06:00,3.70719,3.70738,3.70509,3.70509,6250000.0
2009-02-27 02:07:00,3.70644,3.70806,3.70432,3.70752,5880000.0
2009-02-27 02:08:00,3.7059,3.70744,3.70581,3.70586,7500000.0
2009-02-27 02:09:00,3.70819,3.70819,3.70217,3.70329,6000000.0
2009-02-27 02:10:00,3.70737,3.70761,3.70413,3.70582,7880000.0
2009-02-27 02:11:00,3.70659,3.70695,3.70533,3.70651,7630000.0
2009-02-27 02:12:00,3.70531,3.70657,3.70195,3.70527,6250000.0
2009-02-27 02:13:00,3.70611,3.70646,3.70332,3.70453,8250000.0
2009-02-27 02:14:00,3.70518,3.7066,3.70335,3.70646,5500000.0
2009-02-27 02:15:00,3.70573,3.70693,3.70417,3.70417,7750000.0
2009-02-27 02:16:00,3.70582,3.70682,3.70456,3.70456,5500000.0
2009-02-27 02:17:00,3.70484,3.70692,3.70306,3.70522,11000000.0
2009-02-27 02:18:00,3.70524,3.70561,3.70272,3.70561,9250000.0
2009-02-27 02:19:00,3.70412,3.70583,3.70282,3.70565,6250000.0
2009-02-27 02:20:00,3.70792,3.70873,3.7045,3.70873,8750000.0
2009-02-27 02:21:00,3.70614,3.7092,3.70614,3.7067,8000000.0
2009-02-27 02:22:00,3.70908,3.70986,3.70471,3.70956,6750000.0
2009-02-27 02:23:00,3.71026,3.71057,3.70628,3.70806,5500000.0
2009-02-27 02:24:00,3.70922,3.70964,3.70811,3.70926,6750000.0
2009-02-27 02:25:00,3.70642,3.70955,3.70642,3.70955,11500000.0
2009-02-27 02:26:00,3.70963,3.7102,3.70306,3.7102,18750000.0
2009-02-27 02:27:00,3.70973,3.71005,3.70486,3.70979,6500000.0
2009-02-27 02:28:00,3.70849,3.71142,3.70756,3.70798,18500000.0
2009-02-27 02:29:00,3.7085,3.71237,3.70645,3.70831,10000000.0
2009-02-27 02:30:00,3.70968,3.71194,3.70915,3.71194,5130000.0
2009-02-27 02:31:00,3.71128,3.71194,3.70693,3.7092,21630000.0
2009-02-27 02:32:00,3.70994,3.71147,3.70626,3.71017,9750000.0
2009-02-27 02:33:00,3.71076,3.71231,3.70824,3.71119,6250000.0
2009-02-27 02:34:00,3.71022,3.71181,3.70933,3.70933,9750000.0
2009-02-27 02:35:00,3.71147,3.71147,3.707,3.707,7500000.0
2009-02-27 02:36:00,3.7046,3.71006,3.7046,3.70801,6250000.0
2009-02-27 02:37:00,3.7082,3.71176,3.70566,3.70869,5500000.0
2009-02-27 02:38:00,3.7086,3.7117,3.70843,3.71123,5250000.0
2009-02-27 02:39:00,3.70925,3.7127,3.70925,3.71203,9500000.0
2009-02-27 02:40:00,3.7119,3.71493,3.71013,3.71382,10500000.0
2009-02-27 02:41:00,3.71405,3.72079,3.71405,3.72079,7750000.0
2009-02-27 02:42:00,3.72123,3.72123,3.71721,3.72028,5500000.0
2009-02-27 02:43:00,3.72,3.72,3.71728,3.71937,9500000.0
2009-02-27 02:44:00,3.72086,3.72118,3.71823,3.72118,8380000.0
2009-02-27 02:45:00,3.72071,3.72125,3.71866,3.72106,9000000.0
2009-02-27 02:46:00,3.7191,3.72036,3.71864,3.72027,8130000.0
2009-02-27 02:47:00,3.71782,3.72069,3.71782,3.72068,9000000.0
2009-02-27 02:48:00,3.7224,3.72353,3.71875,3.71875,7250000.0
2009-02-27 02:49:00,3.72224,3.72631,3.72131,3.72203,13000000.0
2009-02-27 02:50:00,3.72193,3.72511,3.7197,3.72466,7500000.0
2009-02-27 02:51:00,3.72,3.72471,3.72,3.72365,6750000.0
2009-02-27 02:52:00,3.72085,3.72273,3.71883,3.72021,10250000.0
2009-02-27 02:53:00,3.72084,3.724,3.72041,3.72154,8130000.0
2009-02-27 02:54:00,3.72445,3.7245,3.7178,3.7178,8000000.0
2009-02-27 02:55:00,3.72236,3.72411,3.71846,3.72411,7880000.0
2009-02-27 02:56:00,3.72193,3.72339,3.71819,3.72006,6500000.0
2009-02-27 02:57:00,3.72349,3.72471,3.72133,3.72471,6250000.0
2009-02-27 02:58:00,3.72279,3.72298,3.72085,3.72149,5630000.0
2009-02-27 02:59:00,3.72294,3.7241,3.71924,3.71924,12250000.0
2009-02-27 03:00:00,3.72304,3.72304,3.71978,3.72134,5250000.0
2009-02-27 03:01:00,3.72036,3.72111,3.71612,3.72104,8000000.0
2009-02-27 03:02:00,3.72029,3.72146,3.71693,3.71693,5130000.0
2009-02-27 03:03:00,3.72138,3.72138,3.71654,3.71927,7250000.0
2009-02-27 03:04:00,3.71768,3.72016,3.71723,3.72016,6500000.0
2009-02-27 03:05:00,3.71553,3.72093,3.71553,3.71974,6380000.0
2009-02-27 03:06:00,3.71921,3.72107,3.71447,3.71678,8750000.0
2009-02-27 03:07:00,3.72001,3.72024,3.71701,3.71962,9000000.0
2009-02-27 03:08:00,3.71724,3.72027,3.71707,3.71885,8750000.0
2009-02-27 03:09:00,3.71874,3.71998,3.71736,3.71967,10750000.0
2009-02-27 03:10:00,3.71739,3.71949,3.71679,3.71914,9250000.0
2009-02-27 03:11:00,3.71683,3.71967,3.71585,3.71737,6500000.0
2009-02-27 03:12:00,3.71732,3.71906,3.71619,3.71906,9000000.0
2009-02-27 03:13:00,3.71751,3.71904,3.71469,3.71527,6630000.0
2009-02-27 03:14:00,3.7192,3.7192,3.71534,3.71534,5500000.0
2009-02-27 03:15:00,3.71946,3.71946,3.71414,3.71866,6500000.0
2009-02-27 03:16:00,3.71844,3.71954,3.71646,3.71954,5500000.0
2009-02-27 03:17:00,3.71469,3.72017,3.71469,3.7179,13000000.0
2009-02-27 03:18:00,3.71923,3.72024,3.71888,3.72005,10000000.0
2009-02-27 03:19:00,3.72071,3.72071,3.71665,3.71994,6000000.0
2009-02-27 03:20:00,3.71995,3.72043,3.71689,3.71689,10250000.0
2009-02-27 03:21:00,3.71662,3.72156,3.71662,3.72102,10000000.0
2009-02-27 03:22:00,3.71692,3.71993,3.71692,3.71953,6000000.0
2009-02-27 03:23:00,3.7216,3.7216,3.719,3.72017,6250000.0
2009-02-27 03:24:00,3.72009,3.72009,3.7184,3.72002,7880000.0
2009-02-27 03:25:00,3.7201,3.7201,3.71571,3.71896,10000000.0
2009-02-27 03:26:00,3.71591,3.72125,3.71591,3.72125,9250000.0
2009-02-27 03:27:00,3.71789,3.72178,3.71729,3.71832,8250000.0
2009-02-27 03:28:00,3.71577,3.71965,3.71362,3.71362,11250000.0
2009-02-27 03:29:00,3.71772,3.71784,3.71387,3.71667,8630000.0
2009-02-27 03:30:00,3.71444,3.71797,3.71364,3.71719,13500000.0
2009-02-27 03:31:00,3.71708,3.71936,3.715,3.71793,8880000.0
2009-02-27 03:32:00,3.71748,3.71748,3.71072,3.71598,7500000.0
2009-02-27 03:33:00,3.7146,3.71631,3.71206,3.71525,9500000.0
2009-02-27 03:34:00,3.7109,3.71547,3.7109,3.71353,9630000.0
2009-02-27 03:35:00,3.71369,3.71656,3.712,3.71656,5250000.0
2009-02-27 03:36:00,3.71605,3.71981,3.71345,3.71345,8500000.0
2009-02-27 03:37:00,3.71685,3.71775,3.713,3.71697,13000000.0
2009-02-27 03:38:00,3.71847,3.71872,3.71243,3.71243,6000000.0
2009-02-27 03:39:00,3.71748,3.71794,3.71363,3.71571,10880000.0
2009-02-27 03:40:00,3.71786,3.71786,3.71513,3.71764,7010000.0
2009-02-27 03:41:00,3.71743,3.71847,3.71443,3.71845,7630000.0
2009-02-27 03:42:00,3.71875,3.71886,3.71553,3.71886,9500000.0
2009-02-27 03:43:00,3.71523,3.71859,3.71377,3.71674,8000000.0
2009-02-27 03:44:00,3.71647,3.71857,3.71647,3.71841,11000000.0
2009-02-27 03:45:00,3.71708,3.71961,3.71607,3.71858,14000000.0
2009-02-27 03:46:00,3.71886,3.71886,3.71718,3.71718,8500000.0
2009-02-27 03:47:00,3.71813,3.71849,3.7168,3.71828,7880000.0
2009-02-27 03:48:00,3.71866,3.71866,3.71334,3.7157,8500000.0
2009-02-27 03:49:00,3.71815,3.71849,3.71491,3.71767,10500000.0
2009-02-27 03:50:00,3.71877,3.71958,3.71693,3.71814,6750000.0
2009-02-27 03:51:00,3.71711,3.72063,3.71711,3.71894,9750000.0
2009-02-27 03:52:00,3.71972,3.7199,3.71552,3.71834,10130000.0
2009-02-27 03:53:00,3.72028,3.72028,3.71865,3.71865,11750000.0
2009-02-27 03:54:00,3.71988,3.72074,3.71723,3.72053,8500000.0
2009-02-27 03:55:00,3.71845,3.7203,3.71551,3.71841,8000000.0
2009-02-27 03:56:00,3.7199,3.72087,3.71936,3.72012,6250000.0
2009-02-27 03:57:00,3.72043,3.7207,3.71595,3.71911,6500000.0
2009-02-27 03:58:00,3.71876,3.71982,3.71755,3.71785,10750000.0
2009-02-27 03:59:00,3.71769,3.7191,3.71436,3.7175,8250000.0
2009-02-27 04:00:00,3.71933,3.72011,3.71669,3.71851,5250000.0
2009-02-27 04:01:00,3.71851,3.72015,3.71604,3.71884,10000000.0
2009-02-27 04:02:00,3.72005,3.72257,3.71744,3.72033,5630000.0
2009-02-27 04:03:00,3.72177,3.72185,3.71905,3.72086,7250000.0
2009-02-27 04:04:00,3.71913,3.72104,3.71707,3.71931,9750000.0
2009-02-27 04:05:00,3.72003,3.72128,3.71922,3.7203,8750000.0
2009-02-27 04:06:00,3.72033,3.72054,3.71537,3.72054,5250000.0
2009-02-27 04:07:00,3.71926,3.72121,3.71642,3.72121,7750000.0
2009-02-27 04:08:00,3.72057,3.72057,3.71727,3.71806,8750000.0
2009-02-27 04:09:00,3.71805,3.71981,3.71728,3.71889,6750000.0
2009-02-27 04:10:00,3.7177,3.71939,3.71486,3.7187,6630000.0
2009-02-27 04:11:00,3.71483,3.71947,3.71483,3.71927,5250000.0
2009-02-27 04:12:00,3.7191,3.71952,3.71476,3.71952,8500000.0
2009-02-27 04:13:00,3.71732,3.7195,3.71403,3.7171,5250000.0
2009-02-27 04:14:00,3.71861,3.71861,3.71358,3.71798,8500000.0
2009-02-27 04:15:00,3.71747,3.71969,3.71395,3.71395,6500000.0
2009-02-27 04:16:00,3.71891,3.71926,3.71731,3.71759,5750000.0
2009-02-27 04:17:00,3.71809,3.71831,3.71614,3.71831,8000000.0
2009-02-27 04:18:00,3.71881,3.71881,3.71562,3.71735,8500000.0
2009-02-27 04:19:00,3.71706,3.71814,3.7131,3.7172,11750000.0
2009-02-27 04:20:00,3.71725,3.71783,3.71447,3.71718,9880000.0
2009-02-27 04:21:00,3.71868,3.71871,3.71657,3.71869,10750000.0
2009-02-27 04:22:00,3.71824,3.719,3.71646,3.71787,8750000.0
2009-02-27 04:23:00,3.71721,3.71882,3.71548,3.7181,8750000.0
2009-02-27 04:24:00,3.71478,3.71911,3.71478,3.71774,9250000.0
2009-02-27 04:25:00,3.71922,3.71973,3.71608,3.71608,5500000.0
2009-02-27 04:26:00,3.71795,3.71919,3.71727,3.71818,6250000.0
2009-02-27 04:27:00,3.71524,3.71922,3.71524,3.7189,8250000.0
2009-02-27 04:28:00,3.71884,3.71884,3.71529,3.71529,8250000.0
2009-02-27 04:29:00,3.71612,3.72011,3.71174,3.71174,8500000.0
2009-02-27 04:30:00,3.71931,3.72007,3.71551,3.71551,5250000.0
2009-02-27 04:31:00,3.71824,3.71975,3.71521,3.71764,13750000.0
2009-02-27 04:32:00,3.71728,3.71847,3.71285,3.71699,5500000.0
2009-02-27 04:33:00,3.71644,3.71785,3.71411,3.71774,6000000.0
2009-02-27 04:34:00,3.71461,3.71762,3.71461,3.7164,7000000.0
2009-02-27 04:35:00,3.71797,3.71819,3.71551,3.71694,10500000.0
2009-02-27 04:36:00,3.71667,3.71858,3.71222,3.71858,9000000.0
2009-02-27 04:37:00,3.71783,3.71783,3.71163,3.71696,5500000.0
2009-02-27 04:38:00,3.71741,3.71904,3.71444,3.71904,7500000.0
2009-02-27 04:39:00,3.71763,3.71897,3.71647,3.71647,6500000.0
2009-02-27 04:40:00,3.71889,3.71889,3.71266,3.71839,7500000.0
2009-02-27 04:41:00,3.71854,3.71854,3.71536,3.71843,6500000.0
2009-02-27 04:42:00,3.71651,3.71821,3.7162,3.71624,11000000.0
2009-02-27 04:43:00,3.71555,3.71722,3.71495,3.71611,6750000.0
2009-02-27 04:44:00,3.71761,3.71761,3.71344,3.71758,7500000.0
2009-02-27 04:45:00,3.71558,3.71747,3.7153,3.71747,5750000.0
2009-02-27 04:46:00,3.71566,3.71644,3.71357,3.71435,7500000.0
2009-02-27 04:47:00,3.71662,3.71682,3.71322,3.71473,12000000.0
2009-02-27 04:48:00,3.71427,3.7182,3.71427,3.7182,8750000.0
2009-02-27 04:49:00,3.71705,3.71705,3.71272,3.71502,8750000.0
2009-02-27 04:50:00,3.71721,3.71721,3.71201,3.71504,12880000.0
2009-02-27 04:51:00,3.71466,3.71731,3.71345,3.71678,10250000.0
2009-02-27 04:52:00,3.7151,3.71698,3.71434,3.71693,7250000.0
2009-02-27 04:53:00,3.7123,3.71621,3.71129,3.71621,6250000.0
2009-02-27 04:54:00,3.71532,3.71594,3.71321,3.71506,10000000.0
2009-02-27 04:55:00,3.7135,3.71646,3.7135,3.71447,7000000.0
2009-02-27 04:56:00,3.71525,3.71525,3.71182,3.71415,9000000.0
2009-02-27 04:57:00,3.71309,3.71569,3.71078,3.71271,7000000.0
2009-02-27 04:58:00,3.71484,3.71637,3.71225,3.71637,5750000.0
2009-02-27 04:59:00,3.71342,3.71636,3.71101,3.71235,11510000.0
2009-02-27 05:00:00,3.71687,3.71689,3.71325,3.7159,11500000.0
2009-02-27 05:01:00,3.71554,3.71732,3.71371,3.71505,8250000.0
2009-02-27 05:02:00,3.71612,3.71792,3.71367,3.71744,13630000.0
2009-02-27 05:03:00,3.71742,3.71814,3.71559,3.71645,7880000.0
2009-02-27 05:04:00,3.71795,3.71795,3.71412,3.71426,6000000.0
2009-02-27 05:05:00,3.71261,3.71814,3.71261,3.71814,11500000.0
2009-02-27 05:06:00,3.71417,3.71802,3.71417,3.7163,12250000.0
2009-02-27 05:07:00,3.71514,3.71738,3.71184,3.71738,7130000.0
2009-02-27 05:08:00,3.71526,3.71742,3.71526,3.71711,5500000.0
2009-02-27 05:09:00,3.71497,3.71805,3.71344,3.71805,10380000.0
2009-02-27 05:10:00,3.71737,3.7174,3.71324,3.7174,9000000.0
2009-02-27 05:11:00,3.71745,3.71843,3.71283,3.71756,7000000.0
2009-02-27 05:12:00,3.71635,3.71836,3.71435,3.71435,9500000.0
2009-02-27 05:13:00,3.71785,3.71806,3.71372,3.71659,9250000.0
2009-02-27 05:14:00,3.71688,3.718,3.71621,3.71733,12250000.0
2009-02-27 05:15:00,3.71843,3.71843,3.71391,3.71391,7500000.0
2009-02-27 05:16:00,3.71467,3.72026,3.71467,3.72026,13000000.0
2009-02-27 05:17:00,3.71636,3.7192,3.71265,3.71864,9380000.0
2009-02-27 05:18:00,3.71661,3.71888,3.71286,3.71422,11750000.0
2009-02-27 05:19:00,3.71772,3.7194,3.71518,3.7194,10750000.0
2009-02-27 05:20:00,3.71844,3.7186,3.71436,3.71829,11250000.0
2009-02-27 05:21:00,3.71887,3.71887,3.71501,3.71678,5750000.0
2009-02-27 05:22:00,3.7158,3.71825,3.71506,3.7159,6500000.0
2009-02-27 05:23:00,3.71884,3.72002,3.71591,3.71664,14500000.0
2009-02-27 05:24:00,3.71736,3.72022,3.71361,3.71905,10750000.0
2009-02-27 05:25:00,3.72029,3.72029,3.71704,3.71851,6250000.0
2009-02-27 05:26:00,3.71753,3.71981,3.71542,3.71963,12250000.0
2009-02-27 05:27:00,3.71966,3.71966,3.71671,3.71747,11000000.0
2009-02-27 05:28:00,3.71923,3.71923,3.71738,3.71738,5750000.0
2009-02-27 05:29:00,3.71464,3.72009,3.71464,3.71817,8000000.0
2009-02-27 05:30:00,3.71683,3.72183,3.71683,3.7205,13250000.0
2009-02-27 05:31:00,3.71946,3.72363,3.71935,3.72185,8500000.0
2009-02-27 05:32:00,3.72036,3.72177,3.71819,3.7205,5500000.0
2009-02-27 05:33:00,3.7207,3.7233,3.71989,3.7209,15750000.0
2009-02-27 05:34:00,3.72028,3.72187,3.71745,3.7215,7500000.0
2009-02-27 05:35:00,3.72049,3.72232,3.71467,3.71467,6250000.0
2009-02-27 05:36:00,3.719,3.72094,3.71511,3.71904,11250000.0
2009-02-27 05:37:00,3.72057,3.72163,3.71701,3.71701,6250000.0
2009-02-27 05:38:00,3.72071,3.72071,3.71508,3.7171,6750000.0
2009-02-27 05:39:00,3.72122,3.7215,3.71918,3.72107,5880000.0
2009-02-27 05:40:00,3.71887,3.72134,3.7164,3.72111,9750000.0
2009-02-27 05:41:00,3.72068,3.72262,3.71942,3.72262,6000000.0
2009-02-27 05:42:00,3.72272,3.72272,3.71862,3.72222,8010000.0
2009-02-27 05:43:00,3.72122,3.7232,3.71864,3.71935,13880000.0
2009-02-27 05:44:00,3.72158,3.72158,3.71805,3.71965,5250000.0
2009-02-27 05:45:00,3.72191,3.72212,3.71866,3.71976,11750000.0
2009-02-27 05:46:00,3.72132,3.72294,3.71719,3.72294,10500000.0
2009-02-27 05:47:00,3.71771,3.72315,3.71771,3.72221,13380000.0
2009-02-27 05:48:00,3.72096,3.72213,3.71452,3.71848,13000000.0
2009-02-27 05:49:00,3.71808,3.71955,3.71404,3.71404,18000000.0
2009-02-27 05:50:00,3.71638,3.7198,3.71437,3.71925,7000000.0
2009-02-27 05:51:00,3.71585,3.72007,3.71568,3.71969,20380000.0
2009-02-27 05:52:00,3.71769,3.71988,3.71769,3.71979,10250000.0
2009-02-27 05:53:00,3.7173,3.72042,3.71729,3.71922,5750000.0
2009-02-27 05:54:00,3.71766,3.71883,3.71612,3.71648,5750000.0
2009-02-27 05:55:00,3.71683,3.71953,3.71492,3.7195,17000000.0
2009-02-27 05:56:00,3.71482,3.71891,3.71482,3.71603,7750000.0
2009-02-27 05:57:00,3.71649,3.71829,3.71224,3.71594,17000000.0
2009-02-27 05:58:00,3.71761,3.71963,3.71511,3.71865,5250000.0
2009-02-27 05:59:00,3.71753,3.71967,3.71268,3.71967,15000000.0
2009-02-27 06:00:00,3.71511,3.72037,3.71511,3.71511,8760000.0
2009-02-27 06:01:00,3.71814,3.71875,3.71698,3.71746,12250000.0
2009-02-27 06:02:00,3.71579,3.71633,3.71386,3.71466,10500000.0
2009-02-27 06:03:00,3.71329,3.71769,3.71329,3.71769,10250000.0
2009-02-27 06:04:00,3.7165,3.71728,3.71351,3.71728,10000000.0
2009-02-27 06:05:00,3.71753,3.71753,3.7141,3.71667,8000000.0
2009-02-27 06:06:00,3.71538,3.71731,3.71381,3.71664,6500000.0
2009-02-27 06:07:00,3.71692,3.71712,3.71457,3.71506,11880000.0
2009-02-27 06:08:00,3.71778,3.71881,3.71302,3.71304,5750000.0
2009-02-27 06:09:00,3.71623,3.71948,3.71284,3.71769,8750000.0
2009-02-27 06:10:00,3.7157,3.71948,3.7157,3.71756,6000000.0
2009-02-27 06:11:00,3.71937,3.72031,3.71759,3.71886,12250000.0
2009-02-27 06:12:00,3.72062,3.72062,3.71748,3.71883,9880000.0
2009-02-27 06:13:00,3.71437,3.72026,3.71437,3.72026,7500000.0
2009-02-27 06:14:00,3.71702,3.72017,3.71702,3.71841,10250000.0
2009-02-27 06:15:00,3.71998,3.72057,3.71512,3.71999,5250000.0
2009-02-27 06:16:00,3.71761,3.71983,3.71761,3.71949,10750000.0
2009-02-27 06:17:00,3.71758,3.71945,3.71736,3.71926,6750000.0
2009-02-27 06:18:00,3.71517,3.71912,3.71517,3.71849,7880000.0
2009-02-27 06:19:00,3.71819,3.71819,3.71357,3.71785,6000000.0
2009-02-27 06:20:00,3.71516,3.71846,3.71434,3.7179,9880000.0
2009-02-27 06:21:00,3.71531,3.71754,3.71351,3.71351,9000000.0
2009-02-27 06:22:00,3.71573,3.71626,3.71113,3.71404,6750000.0
2009-02-27 06:23:00,3.71435,3.71598,3.71435,3.71454,6250000.0
2009-02-27 06:24:00,3.71415,3.71651,3.70969,3.70969,11250000.0
2009-02-27 06:25:00,3.71632,3.71632,3.71234,3.71577,10250000.0
2009-02-27 06:26:00,3.7145,3.71622,3.71339,3.7147,8380000.0
2009-02-27 06:27:00,3.71428,3.71559,3.71094,3.71094,6750000.0
2009-02-27 06:28:00,3.71437,3.71647,3.71156,3.71406,7250000.0
2009-02-27 06:29:00,3.71529,3.71661,3.71051,3.71519,8000000.0
2009-02-27 06:30:00,3.71528,3.71564,3.7113,3.71476,8250000.0
2009-02-27 06:31:00,3.71189,3.7153,3.71189,3.71242,7500000.0
2009-02-27 06:32:00,3.71077,3.71493,3.71077,3.71275,5880000.0
2009-02-27 06:33:00,3.71456,3.71509,3.71165,3.71279,11250000.0
2009-02-27 06:34:00,3.71291,3.71432,3.70942,3.71274,10750000.0
2009-02-27 06:35:00,3.71265,3.71325,3.7101,3.71174,6250000.0
2009-02-27 06:36:00,3.71351,3.71368,3.71191,3.71191,7500000.0
2009-02-27 06:37:00,3.71301,3.71434,3.70869,3.71124,8750000.0
2009-02-27 06:38:00,3.70969,3.71299,3.70969,3.71214,9000000.0
2009-02-27 06:39:00,3.71363,3.71396,3.70903,3.71396,6750000.0
2009-02-27 06:40:00,3.7142,3.7144,3.71099,3.71255,6000000.0
2009-02-27 06:41:00,3.71475,3.71498,3.71109,3.71441,8250000.0
2009-02-27 06:42:00,3.71555,3.71555,3.70988,3.71223,10000000.0
2009-02-27 06:43:00,3.71367,3.71511,3.71082,3.71472,10750000.0
2009-02-27 06:44:00,3.71307,3.71709,3.70934,3.71419,12500000.0
2009-02-27 06:45:00,3.71244,3.7158,3.71137,3.71137,19880000.0
2009-02-27 06:46:00,3.71606,3.71612,3.71105,3.71453,12000000.0
2009-02-27 06:47:00,3.71058,3.71372,3.71058,3.71371,7000000.0
2009-02-27 06:48:00,3.71393,3.71686,3.71118,3.71686,5500000.0
2009-02-27 06:49:00,3.71525,3.71744,3.71357,3.71357,7250000.0
2009-02-27 06:50:00,3.71351,3.71628,3.71189,3.71603,10130000.0
2009-02-27 06:51:00,3.71604,3.71604,3.7123,3.71373,14000000.0
2009-02-27 06:52:00,3.71553,3.71599,3.71263,3.71419,9750000.0
2009-02-27 06:53:00,3.71163,3.71559,3.71101,3.71376,5750000.0
2009-02-27 06:54:00,3.71347,3.71445,3.71221,3.71441,6250000.0
2009-02-27 06:55:00,3.71419,3.71494,3.71256,3.7127,9380000.0
2009-02-27 06:56:00,3.71434,3.71434,3.71165,3.71165,10380000.0
2009-02-27 06:57:00,3.71105,3.7155,3.71105,3.71236,12500000.0
2009-02-27 06:58:00,3.71167,3.71414,3.7086,3.71263,6250000.0
2009-02-27 06:59:00,3.71064,3.7133,3.7093,3.71304,9500000.0
2009-02-27 07:00:00,3.71335,3.71497,3.70867,3.71299,16250000.0
2009-02-27 07:01:00,3.71309,3.71552,3.7114,3.71249,12500000.0
2009-02-27 07:02:00,3.71248,3.71428,3.71041,3.71428,11500000.0
2009-02-27 07:03:00,3.71172,3.71475,3.7107,3.7107,5500000.0
2009-02-27 07:04:00,3.71173,3.71328,3.70811,3.71047,10000000.0
2009-02-27 07:05:00,3.71234,3.71398,3.70906,3.71055,8250000.0
2009-02-27 07:06:00,3.71291,3.71291,3.70792,3.71249,9000000.0
2009-02-27 07:07:00,3.71205,3.71292,3.70783,3.71057,10500000.0
2009-02-27 07:08:00,3.7098,3.71328,3.70716,3.70716,11500000.0
2009-02-27 07:09:00,3.70929,3.71205,3.70845,3.71099,16250000.0
2009-02-27 07:10:00,3.71049,3.71177,3.7063,3.71079,8000000.0
2009-02-27 07:11:00,3.71055,3.71119,3.70625,3.71055,5250000.0
2009-02-27 07:12:00,3.71111,3.71185,3.70771,3.71007,8750000.0
2009-02-27 07:13:00,3.70993,3.7108,3.70627,3.70853,6250000.0
2009-02-27 07:14:00,3.7102,3.71191,3.7102,3.71191,7750000.0
2009-02-27 07:15:00,3.71129,3.71289,3.70897,3.71289,11500000.0
2009-02-27 07:16:00,3.70962,3.71231,3.70815,3.71074,12250000.0
2009-02-27 07:17:00,3.71164,3.71384,3.71141,3.71206,11500000.0
2009-02-27 07:18:00,3.71346,3.71414,3.7092,3.71154,14500000.0
2009-02-27 07:19:00,3.71338,3.71506,3.70981,3.71161,12250000.0
2009-02-27 07:20:00,3.70971,3.71372,3.70971,3.71183,5750000.0
2009-02-27 07:21:00,3.71158,3.71344,3.71017,3.71344,13000000.0
2009-02-27 07:22:00,3.71117,3.71316,3.70956,3.71227,9000000.0
2009-02-27 07:23:00,3.71318,3.71318,3.70977,3.71133,6500000.0
2009-02-27 07:24:00,3.71117,3.71335,3.7101,3.71328,11750000.0
2009-02-27 07:25:00,3.71093,3.71384,3.71084,3.71152,8500000.0
2009-02-27 07:26:00,3.71003,3.71439,3.70846,3.71061,9130000.0
2009-02-27 07:27:00,3.71123,3.71272,3.70997,3.71272,8000000.0
2009-02-27 07:28:00,3.71285,3.7132,3.70857,3.7132,7250000.0
2009-02-27 07:29:00,3.71044,3.71188,3.70811,3.71105,11250000.0
2009-02-27 07:30:00,3.71158,3.71229,3.71013,3.71229,9000000.0
2009-02-27 07:31:00,3.7118,3.7118,3.70951,3.71172,9500000.0
2009-02-27 07:32:00,3.70897,3.71195,3.70779,3.71193,6250000.0
2009-02-27 07:33:00,3.70898,3.71278,3.70708,3.71197,12500000.0
2009-02-27 07:34:00,3.7125,3.7125,3.70918,3.71134,11750000.0
2009-02-27 07:35:00,3.70747,3.71141,3.70747,3.71039,16250000.0
2009-02-27 07:36:00,3.70647,3.71278,3.70647,3.71087,9000000.0
2009-02-27 07:37:00,3.71271,3.71345,3.7115,3.71345,6500000.0
2009-02-27 07:38:00,3.7121,3.71483,3.71006,3.71483,9750000.0
2009-02-27 07:39:00,3.71106,3.71378,3.70964,3.70964,9500000.0
2009-02-27 07:40:00,3.71255,3.71328,3.70727,3.71241,7380000.0
2009-02-27 07:41:00,3.71164,3.71466,3.71071,3.71466,9130000.0
2009-02-27 07:42:00,3.70873,3.71471,3.70873,3.71063,7380000.0
2009-02-27 07:43:00,3.71262,3.71451,3.71143,3.71235,8000000.0
2009-02-27 07:44:00,3.71134,3.71427,3.71134,3.71401,8000000.0
2009-02-27 07:45:00,3.71443,3.7158,3.71213,3.71298,11500000.0
2009-02-27 07:46:00,3.71312,3.71601,3.70848,3.71601,7010000.0
2009-02-27 07:47:00,3.71456,3.71576,3.71138,3.71494,6500000.0
2009-02-27 07:48:00,3.71441,3.71591,3.7128,3.71417,8500000.0
2009-02-27 07:49:00,3.71505,3.71829,3.71505,3.71614,9750000.0
2009-02-27 07:50:00,3.71764,3.71792,3.71291,3.71547,10250000.0
2009-02-27 07:51:00,3.71055,3.71616,3.71055,3.71302,12750000.0
2009-02-27 07:52:00,3.71654,3.71654,3.71107,3.7129,11500000.0
2009-02-27 07:53:00,3.71461,3.71599,3.71039,3.71391,10250000.0
2009-02-27 07:54:00,3.71692,3.71692,3.71245,3.71415,10000000.0
2009-02-27 07:55:00,3.71587,3.71608,3.71444,3.71461,7250000.0
2009-02-27 07:56:00,3.7163,3.7163,3.71251,3.71575,7000000.0
2009-02-27 07:57:00,3.7125,3.71409,3.71005,3.71268,12630000.0
2009-02-27 07:58:00,3.70738,3.71247,3.70738,3.71033,8000000.0
2009-02-27 07:59:00,3.71096,3.71281,3.71061,3.71273,8500000.0
2009-02-27 08:00:00,3.71333,3.71333,3.70839,3.70839,5500000.0
2009-02-27 08:01:00,3.7118,3.71275,3.7097,3.7108,8000000.0
2009-02-27 08:02:00,3.70839,3.71253,3.70718,3.71225,16000000.0
2009-02-27 08:03:00,3.70975,3.71049,3.70638,3.70963,8250000.0
2009-02-27 08:04:00,3.711,3.71114,3.70785,3.70871,9750000.0
2009-02-27 08:05:00,3.71038,3.71058,3.70543,3.70834,7500000.0
2009-02-27 08:06:00,3.7081,3.71099,3.70529,3.71099,9500000.0
2009-02-27 08:07:00,3.70867,3.71119,3.70732,3.7099,10000000.0
2009-02-27 08:08:00,3.71227,3.71279,3.70667,3.71,13250000.0
2009-02-27 08:09:00,3.71165,3.71451,3.70841,3.7125,8500000.0
2009-02-27 08:10:00,3.7093,3.71353,3.7093,3.71027,7500000.0
2009-02-27 08:11:00,3.71452,3.71486,3.71299,3.71458,6130000.0
2009-02-27 08:12:00,3.71331,3.71591,3.71185,3.71185,11500000.0
2009-02-27 08:13:00,3.71249,3.71538,3.71249,3.71538,5750000.0
2009-02-27 08:14:00,3.71464,3.71473,3.71138,3.71249,10500000.0
2009-02-27 08:15:00,3.71227,3.71468,3.70975,3.71315,11250000.0
2009-02-27 08:16:00,3.71471,3.71509,3.7135,3.7135,6000000.0
2009-02-27 08:17:00,3.71551,3.71551,3.71296,3.71398,9500000.0
2009-02-27 08:18:00,3.71155,3.71483,3.71151,3.71399,6250000.0
2009-02-27 08:19:00,3.71243,3.71594,3.71243,3.71594,7250000.0
2009-02-27 08:20:00,3.71376,3.71687,3.71364,3.71687,7630000.0
2009-02-27 08:21:00,3.71302,3.71735,3.71302,3.71735,7000000.0
2009-02-27 08:22:00,3.71498,3.71713,3.71318,3.71713,13500000.0
2009-02-27 08:23:00,3.71565,3.71589,3.71455,3.71575,5500000.0
2009-02-27 08:24:00,3.71698,3.71715,3.71322,3.71478,7500000.0
2009-02-27 08:25:00,3.71568,3.7161,3.71238,3.71553,12630000.0
2009-02-27 08:26:00,3.71505,3.71527,3.7103,3.71527,8000000.0
2009-02-27 08:27:00,3.71563,3.71563,3.71175,3.71451,7000000.0
2009-02-27 08:28:00,3.71493,3.71529,3.71147,3.71526,12750000.0
2009-02-27 08:29:00,3.71618,3.71618,3.71012,3.71209,6000000.0
2009-02-27 08:30:00,3.71395,3.71564,3.71084,3.71393,15500000.0
2009-02-27 08:31:00,3.71112,3.71345,3.70632,3.71044,6880000.0
2009-02-27 08:32:00,3.71364,3.71449,3.71022,3.71022,7500000.0
2009-02-27 08:33:00,3.71335,3.71446,3.71068,3.71068,5250000.0
2009-02-27 08:34:00,3.71285,3.71431,3.70924,3.71426,5500000.0
2009-02-27 08:35:00,3.71387,3.71387,3.70924,3.7135,6000000.0
2009-02-27 08:36:00,3.71457,3.71457,3.71165,3.71442,11250000.0
2009-02-27 08:37:00,3.71193,3.71256,3.69961,3.69961,10000000.0
2009-02-27 08:38:00,3.69572,3.70517,3.6925,3.70239,8750000.0
2009-02-27 08:39:00,3.69834,3.70212,3.69834,3.70031,7750000.0
2009-02-27 08:40:00,3.69635,3.70265,3.69635,3.70265,8000000.0
2009-02-27 08:41:00,3.70016,3.70344,3.6967,3.6967,17250000.0
2009-02-27 08:42:00,3.70186,3.70186,3.69879,3.69929,10500000.0
2009-02-27 08:43:00,3.70145,3.70253,3.69732,3.70253,13630000.0
2009-02-27 08:44:00,3.69888,3.70226,3.69484,3.69785,10250000.0
2009-02-27 08:45:00,3.69726,3.70036,3.69717,3.69765,12250000.0
2009-02-27 08:46:00,3.69806,3.69931,3.69603,3.69874,5500000.0
2009-02-27 08:47:00,3.69194,3.6985,3.69127,3.69835,8000000.0
2009-02-27 08:48:00,3.69901,3.70086,3.69834,3.69974,13500000.0
2009-02-27 08:49:00,3.69818,3.69895,3.69657,3.69895,5500000.0
2009-02-27 08:50:00,3.69662,3.69981,3.69662,3.69872,7750000.0
2009-02-27 08:51:00,3.69809,3.70052,3.69658,3.69658,8250000.0
2009-02-27 08:52:00,3.6971,3.70104,3.69589,3.6991,8000000.0
2009-02-27 08:53:00,3.7018,3.70707,3.69356,3.69356,14750000.0
2009-02-27 08:54:00,3.69896,3.69926,3.69582,3.6988,9500000.0
2009-02-27 08:55:00,3.69785,3.69812,3.69688,3.69808,6130000.0
2009-02-27 08:56:00,3.69884,3.7007,3.6971,3.6971,8500000.0
2009-02-27 08:57:00,3.69917,3.70092,3.69463,3.69957,11510000.0
2009-02-27 08:58:00,3.70018,3.70118,3.69862,3.69988,5750000.0
2009-02-27 08:59:00,3.69935,3.70119,3.69519,3.70119,16250000.0
2009-02-27 09:00:00,3.7029,3.70295,3.69727,3.6989,6000000.0
2009-02-27 09:01:00,3.69697,3.70239,3.69697,3.69999,11750000.0
2009-02-27 09:02:00,3.69937,3.70319,3.69913,3.70319,14500000.0
2009-02-27 09:03:00,3.70159,3.70395,3.7004,3.70395,12000000.0
2009-02-27 09:04:00,3.702,3.70341,3.69958,3.70016,6250000.0
2009-02-27 09:05:00,3.70248,3.70825,3.70248,3.70623,12750000.0
2009-02-27 09:06:00,3.70903,3.70903,3.70654,3.70854,8880000.0
2009-02-27 09:07:00,3.70894,3.71103,3.70503,3.71103,5750000.0
2009-02-27 09:08:00,3.70416,3.71117,3.70416,3.70938,12500000.0
2009-02-27 09:09:00,3.70993,3.71349,3.70961,3.71143,9250000.0
2009-02-27 09:10:00,3.71293,3.7139,3.70856,3.70856,8500000.0
2009-02-27 09:11:00,3.70945,3.71059,3.70649,3.71059,10000000.0
2009-02-27 09:12:00,3.71175,3.71175,3.70544,3.70828,7750000.0
2009-02-27 09:13:00,3.70956,3.70992,3.69913,3.70509,9500000.0
2009-02-27 09:14:00,3.70502,3.70692,3.70065,3.70454,7000000.0
2009-02-27 09:15:00,3.70738,3.70851,3.70132,3.70368,12750000.0
2009-02-27 09:16:00,3.70325,3.70582,3.69809,3.70481,16500000.0
2009-02-27 09:17:00,3.70468,3.70468,3.70031,3.70041,7500000.0
2009-02-27 09:18:00,3.69965,3.70363,3.69842,3.70326,9000000.0
2009-02-27 09:19:00,3.70361,3.70401,3.69774,3.7006,4880000.0
2009-02-27 09:20:00,3.70007,3.70095,3.69606,3.69606,10250000.0
2009-02-27 09:21:00,3.69925,3.70055,3.69542,3.69739,11500000.0
2009-02-27 09:22:00,3.70026,3.70026,3.69583,3.69948,9250000.0
2009-02-27 09:23:00,3.6997,3.70044,3.69675,3.69991,8500000.0
2009-02-27 09:24:00,3.6999,3.70113,3.69494,3.6994,5500000.0
2009-02-27 09:25:00,3.6952,3.70208,3.6952,3.70108,16750000.0
2009-02-27 09:26:00,3.69926,3.70241,3.69926,3.70137,6000000.0
2009-02-27 09:27:00,3.70361,3.70361,3.69598,3.69897,11000000.0
2009-02-27 09:28:00,3.69777,3.70041,3.69767,3.69881,8630000.0
2009-02-27 09:29:00,3.69834,3.70022,3.69503,3.69761,15750000.0
2009-02-27 09:30:00,3.70004,3.70066,3.69634,3.69634,5880000.0
2009-02-27 09:31:00,3.69115,3.69586,3.68392,3.69582,6000000.0
2009-02-27 09:32:00,3.69373,3.69403,3.68855,3.69298,8380000.0
2009-02-27 09:33:00,3.69229,3.69407,3.68775,3.6915,7750000.0
2009-02-27 09:34:00,3.69406,3.695,3.69218,3.69265,6250000.0
2009-02-27 09:35:00,3.6943,3.69512,3.69006,3.69487,15000000.0
2009-02-27 09:36:00,3.69598,3.69598,3.68782,3.69103,7000000.0
2009-02-27 09:37:00,3.69092,3.69092,3.68735,3.68932,8750000.0
2009-02-27 09:38:00,3.6904,3.6904,3.6865,3.68654,7500000.0
2009-02-27 09:39:00,3.68463,3.68615,3.68322,3.68324,10750000.0
2009-02-27 09:40:00,3.68293,3.68293,3.673,3.67749,5250000.0
2009-02-27 09:41:00,3.67098,3.68003,3.67098,3.67481,11500000.0
2009-02-27 09:42:00,3.67895,3.68124,3.67454,3.67933,16750000.0
2009-02-27 09:43:00,3.67809,3.68137,3.67592,3.67667,11130000.0
2009-02-27 09:44:00,3.68011,3.6829,3.67838,3.6813,14510000.0
2009-02-27 09:45:00,3.68301,3.68388,3.67926,3.68079,16630000.0
2009-02-27 09:46:00,3.68124,3.68195,3.67763,3.67862,5500000.0
2009-02-27 09:47:00,3.68008,3.68099,3.67672,3.67864,7500000.0
2009-02-27 09:48:00,3.67955,3.68145,3.67773,3.67933,7000000.0
2009-02-27 09:49:00,3.68075,3.6809,3.67805,3.67908,9750000.0
2009-02-27 09:50:00,3.678,3.68046,3.67751,3.67979,7500000.0
2009-02-27 09:51:00,3.68099,3.68107,3.67555,3.68084,7000000.0
2009-02-27 09:52:00,3.68055,3.68142,3.67706,3.681,7880000.0
2009-02-27 09:53:00,3.67716,3.67785,3.67333,3.67471,8130000.0
2009-02-27 09:54:00,3.67314,3.67314,3.65687,3.66267,9750000.0
2009-02-27 09:55:00,3.66345,3.67058,3.66307,3.67058,5750000.0
2009-02-27 09:56:00,3.66857,3.67163,3.66857,3.66859,7750000.0
2009-02-27 09:57:00,3.67179,3.67379,3.67042,3.67379,11500000.0
2009-02-27 09:58:00,3.67181,3.67525,3.66942,3.67315,12500000.0
2009-02-27 09:59:00,3.6713,3.67382,3.66931,3.67382,13000000.0
2009-02-27 10:00:00,3.67136,3.67544,3.6707,3.67544,5750000.0
2009-02-27 10:01:00,3.67238,3.67524,3.67109,3.67313,6000000.0
2009-02-27 10:02:00,3.66952,3.67483,3.66928,3.67105,6130000.0
2009-02-27 10:03:00,3.6753,3.67901,3.67291,3.67543,10000000.0
2009-02-27 10:04:00,3.67482,3.68445,3.67482,3.6833,5750000.0
2009-02-27 10:05:00,3.68714,3.68792,3.68274,3.68274,8750000.0
2009-02-27 10:06:00,3.68414,3.68656,3.68069,3.68656,9500000.0
2009-02-27 10:07:00,3.68611,3.68727,3.685,3.68721,5250000.0
2009-02-27 10:08:00,3.68719,3.69759,3.68549,3.69438,9880000.0
2009-02-27 10:09:00,3.69266,3.69583,3.69223,3.69389,7000000.0
2009-02-27 10:10:00,3.69522,3.69693,3.69041,3.69322,17380000.0
2009-02-27 10:11:00,3.69638,3.69992,3.69137,3.69709,8630000.0
2009-02-27 10:12:00,3.70105,3.70192,3.69549,3.70034,6250000.0
2009-02-27 10:13:00,3.69875,3.7039,3.69823,3.70347,13000000.0
2009-02-27 10:14:00,3.70387,3.70605,3.70199,3.70493,6500000.0
2009-02-27 10:15:00,3.7012,3.70305,3.70114,3.70305,6500000.0
2009-02-27 10:16:00,3.70032,3.70212,3.69794,3.70183,5500000.0
2009-02-27 10:17:00,3.70277,3.70362,3.69845,3.70256,9250000.0
2009-02-27 10:18:00,3.70429,3.71029,3.70204,3.70865,10500000.0
2009-02-27 10:19:00,3.70534,3.70856,3.70478,3.70655,9130000.0
2009-02-27 10:20:00,3.70582,3.70676,3.70324,3.70324,9250000.0
2009-02-27 10:21:00,3.70479,3.7068,3.7018,3.7018,8750000.0
2009-02-27 10:22:00,3.70352,3.70538,3.70005,3.70413,10880000.0
2009-02-27 10:23:00,3.70181,3.70505,3.69871,3.70462,6000000.0
2009-02-27 10:24:00,3.7007,3.70359,3.69928,3.69928,5250000.0
2009-02-27 10:25:00,3.70091,3.70463,3.7001,3.70463,7250000.0
2009-02-27 10:26:00,3.70254,3.7039,3.70136,3.70325,9250000.0
2009-02-27 10:27:00,3.70028,3.70447,3.69866,3.69985,9250000.0
2009-02-27 10:28:00,3.70039,3.70049,3.69815,3.69815,7750000.0
2009-02-27 10:29:00,3.69887,3.69992,3.69849,3.69918,8750000.0
2009-02-27 10:30:00,3.69961,3.69961,3.69466,3.69698,6500000.0
2009-02-27 10:31:00,3.69813,3.69813,3.69499,3.69511,11750000.0
2009-02-27 10:32:00,3.69548,3.69718,3.69276,3.69518,9250000.0
2009-02-27 10:33:00,3.69732,3.69786,3.69412,3.69451,6500000.0
2009-02-27 10:34:00,3.69729,3.69729,3.69245,3.69266,7500000.0
2009-02-27 10:35:00,3.69578,3.69825,3.69338,3.69822,8000000.0
2009-02-27 10:36:00,3.69843,3.69843,3.69415,3.69568,10250000.0
2009-02-27 10:37:00,3.69924,3.69969,3.69711,3.69943,7250000.0
2009-02-27 10:38:00,3.70107,3.7024,3.6985,3.7019,10500000.0
2009-02-27 10:39:00,3.70139,3.70139,3.69711,3.70117,13000000.0
2009-02-27 10:40:00,3.69744,3.70008,3.69616,3.69616,13010000.0
2009-02-27 10:41:00,3.6981,3.7003,3.69601,3.69757,10130000.0
2009-02-27 10:42:00,3.69906,3.6996,3.69614,3.69777,12750000.0
2009-02-27 10:43:00,3.69797,3.69906,3.69657,3.69906,9000000.0
2009-02-27 10:44:00,3.69754,3.69927,3.69689,3.69875,17750000.0
2009-02-27 10:45:00,3.69477,3.69914,3.69471,3.69776,6500000.0
2009-02-27 10:46:00,3.69722,3.69722,3.69457,3.69698,9500000.0
2009-02-27 10:47:00,3.6938,3.69644,3.6938,3.69598,5500000.0
2009-02-27 10:48:00,3.69552,3.69783,3.69244,3.69666,5500000.0
2009-02-27 10:49:00,3.69467,3.69684,3.6902,3.6902,10500000.0
2009-02-27 10:50:00,3.69693,3.69723,3.69537,3.69686,10250000.0
2009-02-27 10:51:00,3.69423,3.69702,3.69341,3.69341,8000000.0
2009-02-27 10:52:00,3.69587,3.69751,3.69505,3.69701,13000000.0
2009-02-27 10:53:00,3.69407,3.69643,3.69059,3.69538,9750000.0
2009-02-27 10:54:00,3.69541,3.69706,3.69174,3.69601,9250000.0
2009-02-27 10:55:00,3.69444,3.695,3.69217,3.6937,6000000.0
2009-02-27 10:56:00,3.69457,3.6949,3.69024,3.69137,8500000.0
2009-02-27 10:57:00,3.68786,3.69235,3.68786,3.69235,7750000.0
2009-02-27 10:58:00,3.69219,3.69482,3.68683,3.69313,9500000.0
2009-02-27 10:59:00,3.69489,3.69595,3.68996,3.69517,6750000.0
2009-02-27 11:00:00,3.69295,3.69761,3.69121,3.69591,9250000.0
2009-02-27 11:01:00,3.69368,3.69665,3.69273,3.6935,8750000.0
2009-02-27 11:02:00,3.69718,3.69755,3.69549,3.69629,8250000.0
2009-02-27 11:03:00,3.699,3.699,3.69613,3.69789,8250000.0
2009-02-27 11:04:00,3.69401,3.69734,3.69401,3.69631,8250000.0
2009-02-27 11:05:00,3.69244,3.69549,3.6915,3.69386,8750000.0
2009-02-27 11:06:00,3.69576,3.69967,3.69336,3.69967,7000000.0
2009-02-27 11:07:00,3.69727,3.70074,3.69398,3.69683,5880000.0
2009-02-27 11:08:00,3.69804,3.69804,3.69447,3.69624,7750000.0
2009-02-27 11:09:00,3.69453,3.69532,3.69002,3.69308,7250000.0
2009-02-27 11:10:00,3.69275,3.69416,3.68911,3.69339,10750000.0
2009-02-27 11:11:00,3.69106,3.69318,3.68907,3.6927,8630000.0
2009-02-27 11:12:00,3.6914,3.69264,3.68924,3.69067,7500000.0
2009-02-27 11:13:00,3.68975,3.69578,3.68975,3.69355,9250000.0
2009-02-27 11:14:00,3.69312,3.6949,3.69139,3.6949,7250000.0
2009-02-27 11:15:00,3.69331,3.69377,3.69056,3.69267,7000000.0
2009-02-27 11:16:00,3.69328,3.69479,3.69262,3.69315,6000000.0
2009-02-27 11:17:00,3.69519,3.69577,3.69016,3.69486,8000000.0
2009-02-27 11:18:00,3.69525,3.69667,3.69248,3.69508,10750000.0
2009-02-27 11:19:00,3.69631,3.69729,3.69233,3.69729,6750000.0
2009-02-27 11:20:00,3.69571,3.69733,3.69234,3.69701,6000000.0
2009-02-27 11:21:00,3.698,3.69886,3.69441,3.69789,9380000.0
2009-02-27 11:22:00,3.69572,3.6981,3.69375,3.69375,9250000.0
2009-02-27 11:23:00,3.69587,3.6977,3.6923,3.69487,11130000.0
2009-02-27 11:24:00,3.69123,3.69547,3.6904,3.69547,11250000.0
2009-02-27 11:25:00,3.69129,3.69395,3.68915,3.6929,10750000.0
2009-02-27 11:26:00,3.69426,3.69426,3.69064,3.69343,16250000.0
2009-02-27 11:27:00,3.69148,3.6936,3.6902,3.6936,9000000.0
2009-02-27 11:28:00,3.69394,3.69394,3.69055,3.69083,8000000.0
2009-02-27 11:29:00,3.69449,3.69449,3.68808,3.69128,8000000.0
2009-02-27 11:30:00,3.69341,3.69341,3.68907,3.69334,11750000.0
2009-02-27 11:31:00,3.69221,3.69556,3.69178,3.69506,11000000.0
2009-02-27 11:32:00,3.69383,3.69577,3.69182,3.69564,14630000.0
2009-02-27 11:33:00,3.6954,3.6954,3.69078,3.69273,13750000.0
2009-02-27 11:34:00,3.69237,3.69333,3.69096,3.69291,7000000.0
2009-02-27 11:35:00,3.69213,3.69341,3.68913,3.6908,11500000.0
2009-02-27 11:36:00,3.69079,3.69155,3.68863,3.69126,6750000.0
2009-02-27 11:37:00,3.68848,3.69306,3.68736,3.69286,7000000.0
2009-02-27 11:38:00,3.68691,3.68748,3.68416,3.68741,7500000.0
2009-02-27 11:39:00,3.68654,3.68843,3.68121,3.68797,8500000.0
2009-02-27 11:40:00,3.68477,3.68937,3.68477,3.68812,11000000.0
2009-02-27 11:41:00,3.6872,3.68886,3.68236,3.68703,9000000.0
2009-02-27 11:42:00,3.68762,3.68983,3.6867,3.68898,6500000.0
2009-02-27 11:43:00,3.68555,3.68828,3.68268,3.68712,11000000.0
2009-02-27 11:44:00,3.68489,3.6883,3.68431,3.68431,9380000.0
2009-02-27 11:45:00,3.68327,3.68431,3.68088,3.68409,11250000.0
2009-02-27 11:46:00,3.685,3.68516,3.68346,3.68516,5250000.0
2009-02-27 11:47:00,3.68236,3.68606,3.68099,3.68203,8750000.0
2009-02-27 11:48:00,3.68087,3.68352,3.67732,3.68093,12750000.0
2009-02-27 11:49:00,3.68051,3.68051,3.66298,3.66298,12000000.0
2009-02-27 11:50:00,3.67055,3.67055,3.66201,3.66676,9000000.0
2009-02-27 11:51:00,3.66723,3.66887,3.66489,3.66719,8250000.0
2009-02-27 11:52:00,3.6697,3.67019,3.66831,3.66926,10000000.0
2009-02-27 11:53:00,3.67102,3.67185,3.66945,3.67175,6130000.0
2009-02-27 11:54:00,3.67138,3.67138,3.66392,3.67064,10000000.0
2009-02-27 11:55:00,3.67045,3.67083,3.66778,3.6694,6250000.0
2009-02-27 11:56:00,3.6696,3.67138,3.6689,3.67086,6750000.0
2009-02-27 11:57:00,3.66701,3.67264,3.66701,3.67219,6250000.0
2009-02-27 11:58:00,3.66867,3.67241,3.66867,3.67086,12250000.0
2009-02-27 11:59:00,3.67196,3.67241,3.66519,3.67086,8750000.0
2009-02-27 12:00:00,3.67011,3.67104,3.66712,3.67003,9750000.0
2009-02-27 12:01:00,3.66823,3.67092,3.66577,3.66801,7630000.0
2009-02-27 12:02:00,3.66499,3.66923,3.66354,3.66874,14000000.0
2009-02-27 12:03:00,3.66738,3.67635,3.66662,3.66662,9000000.0
2009-02-27 12:04:00,3.67878,3.67936,3.66685,3.67155,6750000.0
2009-02-27 12:05:00,3.67044,3.67044,3.66253,3.66838,9750000.0
2009-02-27 12:06:00,3.66844,3.66847,3.66247,3.66643,9500000.0
2009-02-27 12:07:00,3.6659,3.6672,3.6638,3.6638,12750000.0
2009-02-27 12:08:00,3.66596,3.6668,3.6625,3.66644,7500000.0
2009-02-27 12:09:00,3.66555,3.66621,3.65996,3.6641,10000000.0
2009-02-27 12:10:00,3.66574,3.66729,3.65902,3.66729,12380000.0
2009-02-27 12:11:00,3.66724,3.66892,3.66643,3.66892,9630000.0
2009-02-27 12:12:00,3.66805,3.66973,3.66623,3.66817,13000000.0
2009-02-27 12:13:00,3.66677,3.66812,3.66326,3.66755,11750000.0
2009-02-27 12:14:00,3.66772,3.67019,3.66614,3.67004,9500000.0
2009-02-27 12:15:00,3.66825,3.67159,3.66693,3.66742,9250000.0
2009-02-27 12:16:00,3.66736,3.66736,3.66216,3.66466,5250000.0
2009-02-27 12:17:00,3.66456,3.66578,3.66348,3.66521,5880000.0
2009-02-27 12:18:00,3.66216,3.66619,3.66214,3.66214,8000000.0
2009-02-27 12:19:00,3.66446,3.66513,3.65903,3.66457,12000000.0
2009-02-27 12:20:00,3.66143,3.66651,3.66143,3.66645,10750000.0
2009-02-27 12:21:00,3.66559,3.66626,3.66053,3.6616,13750000.0
2009-02-27 12:22:00,3.66438,3.66445,3.66267,3.66445,8750000.0
2009-02-27 12:23:00,3.66391,3.66457,3.6604,3.66378,9000000.0
2009-02-27 12:24:00,3.66436,3.66498,3.6586,3.66406,6500000.0
2009-02-27 12:25:00,3.66431,3.66431,3.66027,3.66393,5250000.0
2009-02-27 12:26:00,3.66263,3.66263,3.65904,3.65904,10000000.0
2009-02-27 12:27:00,3.66048,3.66223,3.65688,3.66162,13500000.0
2009-02-27 12:28:00,3.66066,3.66121,3.65926,3.65926,12500000.0
2009-02-27 12:29:00,3.66113,3.66198,3.65945,3.66096,8250000.0
2009-02-27 12:30:00,3.66221,3.66221,3.65692,3.65714,7250000.0
2009-02-27 12:31:00,3.65837,3.66214,3.65837,3.66179,5500000.0
2009-02-27 12:32:00,3.66076,3.66333,3.6592,3.66288,8500000.0
2009-02-27 12:33:00,3.66354,3.66411,3.66095,3.66095,12260000.0
2009-02-27 12:34:00,3.66289,3.66432,3.66266,3.66357,9750000.0
2009-02-27 12:35:00,3.66339,3.66527,3.65989,3.66442,7500000.0
2009-02-27 12:36:00,3.66538,3.66538,3.66052,3.66451,8000000.0
2009-02-27 12:37:00,3.66224,3.66529,3.65887,3.66413,14500000.0
2009-02-27 12:38:00,3.66513,3.66662,3.66026,3.66612,12250000.0
2009-02-27 12:39:00,3.6653,3.6676,3.66427,3.66656,6500000.0
2009-02-27 12:40:00,3.66174,3.6636,3.66105,3.66184,6750000.0
2009-02-27 12:41:00,3.66028,3.66321,3.6599,3.66262,7500000.0
2009-02-27 12:42:00,3.66324,3.66433,3.65926,3.66433,15500000.0
2009-02-27 12:43:00,3.66487,3.66541,3.66374,3.66387,8500000.0
2009-02-27 12:44:00,3.66308,3.66538,3.66193,3.66324,12750000.0
2009-02-27 12:45:00,3.66118,3.66492,3.66118,3.66368,6000000.0
2009-02-27 12:46:00,3.66367,3.66416,3.6576,3.65933,9250000.0
2009-02-27 12:47:00,3.66324,3.66388,3.66086,3.66297,8250000.0
2009-02-27 12:48:00,3.66498,3.68578,3.66312,3.66947,12750000.0
2009-02-27 12:49:00,3.6769,3.6769,3.66553,3.66868,9500000.0
2009-02-27 12:50:00,3.66752,3.66752,3.66126,3.66451,8750000.0
2009-02-27 12:51:00,3.66552,3.67723,3.66326,3.67723,6750000.0
2009-02-27 12:52:00,3.68222,3.68701,3.66541,3.66541,11000000.0
2009-02-27 12:53:00,3.66828,3.6695,3.66655,3.6695,9000000.0
2009-02-27 12:54:00,3.66687,3.66874,3.66461,3.66783,8380000.0
2009-02-27 12:55:00,3.66509,3.66761,3.66212,3.66736,8500000.0
2009-02-27 12:56:00,3.66527,3.6671,3.66125,3.66283,13880000.0
2009-02-27 12:57:00,3.66524,3.6654,3.6612,3.66445,8880000.0
2009-02-27 12:58:00,3.66471,3.66673,3.66079,3.66673,12250000.0
2009-02-27 12:59:00,3.66597,3.66749,3.66402,3.66675,12250000.0
2009-02-27 13:00:00,3.66746,3.66746,3.66492,3.66723,12500000.0
2009-02-27 13:01:00,3.66481,3.66794,3.66411,3.66598,10250000.0
2009-02-27 13:02:00,3.66826,3.66826,3.66492,3.66651,6750000.0
2009-02-27 13:03:00,3.66391,3.66914,3.66391,3.66832,9380000.0
2009-02-27 13:04:00,3.66791,3.66828,3.6645,3.66803,10250000.0
2009-02-27 13:05:00,3.66829,3.66906,3.66297,3.66808,10750000.0
2009-02-27 13:06:00,3.66705,3.67017,3.66603,3.67017,7630000.0
2009-02-27 13:07:00,3.66921,3.67222,3.66759,3.67222,9750000.0
2009-02-27 13:08:00,3.67137,3.67365,3.6702,3.6734,10500000.0
2009-02-27 13:09:00,3.67244,3.67358,3.6698,3.67065,6750000.0
2009-02-27 13:10:00,3.67173,3.67216,3.6684,3.67216,6250000.0
2009-02-27 13:11:00,3.6695,3.67159,3.6691,3.67051,11250000.0
2009-02-27 13:12:00,3.67011,3.67167,3.66904,3.67167,8000000.0
2009-02-27 13:13:00,3.67215,3.67215,3.66745,3.6695,11750000.0
2009-02-27 13:14:00,3.66995,3.6718,3.66747,3.6718,7750000.0
2009-02-27 13:15:00,3.66997,3.67151,3.66759,3.66811,5250000.0
2009-02-27 13:16:00,3.67051,3.67139,3.66637,3.67055,12760000.0
2009-02-27 13:17:00,3.66719,3.66795,3.6637,3.66587,8380000.0
2009-02-27 13:18:00,3.66718,3.66718,3.66107,3.66553,7500000.0
2009-02-27 13:19:00,3.66444,3.66768,3.6608,3.66768,12250000.0
2009-02-27 13:20:00,3.66521,3.66752,3.66441,3.66681,7750000.0
2009-02-27 13:21:00,3.66572,3.66764,3.66387,3.66692,7000000.0
2009-02-27 13:22:00,3.66622,3.66723,3.66458,3.6665,10000000.0
2009-02-27 13:23:00,3.66614,3.66682,3.66349,3.66586,12000000.0
2009-02-27 13:24:00,3.66681,3.66687,3.6625,3.6647,12250000.0
2009-02-27 13:25:00,3.66525,3.66641,3.66213,3.66493,8380000.0
2009-02-27 13:26:00,3.66548,3.66645,3.66297,3.66645,13250000.0
2009-02-27 13:27:00,3.66672,3.66672,3.66385,3.66571,15000000.0
2009-02-27 13:28:00,3.66582,3.66929,3.66468,3.66824,7750000.0
2009-02-27 13:29:00,3.66736,3.67095,3.66569,3.67055,5250000.0
2009-02-27 13:30:00,3.67037,3.67113,3.66613,3.67113,7380000.0
2009-02-27 13:31:00,3.66797,3.67257,3.66797,3.67233,10750000.0
2009-02-27 13:32:00,3.67247,3.67316,3.6703,3.67316,9750000.0
2009-02-27 13:33:00,3.67248,3.67277,3.66891,3.67066,12250000.0
2009-02-27 13:34:00,3.67064,3.67187,3.66741,3.67161,7000000.0
2009-02-27 13:35:00,3.67204,3.68197,3.66727,3.68197,8000000.0
2009-02-27 13:36:00,3.67732,3.67976,3.67039,3.67547,8000000.0
2009-02-27 13:37:00,3.67604,3.67604,3.67322,3.67329,9500000.0
2009-02-27 13:38:00,3.67513,3.67513,3.66981,3.67477,9250000.0
2009-02-27 13:39:00,3.67483,3.68569,3.67069,3.68272,8750000.0
2009-02-27 13:40:00,3.67564,3.68302,3.67507,3.67862,5750000.0
2009-02-27 13:41:00,3.67978,3.68097,3.67752,3.68097,8500000.0
2009-02-27 13:42:00,3.68088,3.68564,3.67994,3.68246,5500000.0
2009-02-27 13:43:00,3.6829,3.6876,3.6829,3.6876,7000000.0
2009-02-27 13:44:00,3.68783,3.68783,3.68474,3.68748,9500000.0
2009-02-27 13:45:00,3.68075,3.68861,3.68075,3.68596,8250000.0
2009-02-27 13:46:00,3.68741,3.68957,3.68598,3.68926,6750000.0
2009-02-27 13:47:00,3.68749,3.68947,3.68129,3.68448,11500000.0
2009-02-27 13:48:00,3.68475,3.68634,3.68014,3.68634,11750000.0
2009-02-27 13:49:00,3.68879,3.68992,3.68533,3.68944,5750000.0
2009-02-27 13:50:00,3.68926,3.69216,3.68864,3.69216,7380000.0
2009-02-27 13:51:00,3.69342,3.69342,3.68889,3.69151,8250000.0
2009-02-27 13:52:00,3.69137,3.69137,3.68808,3.68995,12380000.0
2009-02-27 13:53:00,3.69011,3.69084,3.68516,3.68829,6750000.0
2009-02-27 13:54:00,3.69115,3.69134,3.68791,3.68986,6630000.0
2009-02-27 13:55:00,3.69048,3.69102,3.68864,3.68864,11380000.0
2009-02-27 13:56:00,3.68969,3.69135,3.68706,3.68925,10380000.0
2009-02-27 13:57:00,3.69204,3.6938,3.69068,3.69141,8250000.0
2009-02-27 13:58:00,3.69196,3.69475,3.68933,3.69164,7500000.0
2009-02-27 13:59:00,3.69295,3.6938,3.69218,3.69374,7750000.0
2009-02-27 14:00:00,3.68863,3.69424,3.68863,3.69424,10000000.0
2009-02-27 14:01:00,3.69108,3.69397,3.69051,3.69397,10750000.0
2009-02-27 14:02:00,3.69359,3.6946,3.69264,3.6946,12000000.0
2009-02-27 14:03:00,3.69132,3.69438,3.68996,3.69165,7630000.0
2009-02-27 14:04:00,3.69521,3.69521,3.68859,3.69507,7000000.0
2009-02-27 14:05:00,3.69239,3.70143,3.69239,3.70143,6750000.0
2009-02-27 14:06:00,3.69914,3.70265,3.69649,3.70265,8750000.0
2009-02-27 14:07:00,3.70247,3.7051,3.69819,3.70469,7500000.0
2009-02-27 14:08:00,3.70186,3.70492,3.70015,3.7028,8500000.0
2009-02-27 14:09:00,3.70786,3.71263,3.70085,3.70085,7500000.0
2009-02-27 14:10:00,3.7136,3.7136,3.70233,3.70565,11750000.0
2009-02-27 14:11:00,3.70454,3.70454,3.69679,3.70326,5250000.0
2009-02-27 14:12:00,3.70745,3.70995,3.70281,3.709,10000000.0
2009-02-27 14:13:00,3.70719,3.71687,3.70643,3.71687,9500000.0
2009-02-27 14:14:00,3.71493,3.72323,3.71168,3.72047,6500000.0
2009-02-27 14:15:00,3.72246,3.7259,3.71775,3.72542,8750000.0
2009-02-27 14:16:00,3.72606,3.72606,3.72033,3.72575,12250000.0
2009-02-27 14:17:00,3.72389,3.72606,3.72128,3.72518,11380000.0
2009-02-27 14:18:00,3.72404,3.7242,3.71474,3.71868,8500000.0
2009-02-27 14:19:00,3.71565,3.71773,3.71187,3.71646,11500000.0
2009-02-27 14:20:00,3.71642,3.71642,3.70772,3.71517,6250000.0
2009-02-27 14:21:00,3.71499,3.71552,3.71127,3.71431,11760000.0
2009-02-27 14:22:00,3.71017,3.7141,3.70651,3.70656,5500000.0
2009-02-27 14:23:00,3.70829,3.71104,3.70773,3.70889,10500000.0
2009-02-27 14:24:00,3.70887,3.71208,3.70641,3.71208,13880000.0
2009-02-27 14:25:00,3.71098,3.71332,3.70801,3.71319,11750000.0
2009-02-27 14:26:00,3.71183,3.71504,3.70935,3.71217,12250000.0
2009-02-27 14:27:00,3.71468,3.71597,3.71421,3.71575,6250000.0
2009-02-27 14:28:00,3.71597,3.71771,3.713,3.7158,7750000.0
2009-02-27 14:29:00,3.71366,3.71511,3.71076,3.71076,6000000.0
2009-02-27 14:30:00,3.71222,3.71389,3.71062,3.71315,7750000.0
2009-02-27 14:31:00,3.71143,3.71362,3.70983,3.70983,9750000.0
2009-02-27 14:32:00,3.71186,3.71579,3.71019,3.71579,10130000.0
2009-02-27 14:33:00,3.71594,3.71594,3.71167,3.71167,10500000.0
2009-02-27 14:34:00,3.71302,3.71352,3.70676,3.71324,12250000.0
2009-02-27 14:35:00,3.713,3.71482,3.70974,3.71425,9380000.0
2009-02-27 14:36:00,3.70728,3.70883,3.69744,3.70438,13130000.0
2009-02-27 14:37:00,3.70202,3.70468,3.70023,3.70361,9250000.0
2009-02-27 14:38:00,3.70387,3.70398,3.69937,3.70163,10250000.0
2009-02-27 14:39:00,3.70199,3.70642,3.70199,3.70368,8750000.0
2009-02-27 14:40:00,3.70776,3.70818,3.7047,3.70691,10250000.0
2009-02-27 14:41:00,3.70542,3.70542,3.70166,3.70166,8000000.0
2009-02-27 14:42:00,3.70507,3.70507,3.70145,3.70145,12250000.0
2009-02-27 14:43:00,3.70551,3.70551,3.70064,3.70382,7000000.0
2009-02-27 14:44:00,3.70518,3.70956,3.70406,3.70803,6500000.0
2009-02-27 14:45:00,3.70708,3.70885,3.70312,3.70533,5750000.0
2009-02-27 14:46:00,3.70935,3.71065,3.70676,3.7088,7750000.0
2009-02-27 14:47:00,3.70942,3.71005,3.70719,3.70913,10250000.0
2009-02-27 14:48:00,3.70914,3.70942,3.70421,3.70942,9750000.0
2009-02-27 14:49:00,3.70985,3.71072,3.7059,3.70889,11500000.0
2009-02-27 14:50:00,3.70768,3.70796,3.70421,3.70796,9000000.0
2009-02-27 14:51:00,3.70816,3.70816,3.70662,3.70801,7750000.0
2009-02-27 14:52:00,3.706,3.70663,3.70107,3.70107,10250000.0
2009-02-27 14:53:00,3.70342,3.70964,3.70342,3.70736,6250000.0
2009-02-27 14:54:00,3.70939,3.71321,3.70792,3.71096,8750000.0
2009-02-27 14:55:00,3.71412,3.71662,3.71292,3.71563,7250000.0
2009-02-27 14:56:00,3.71698,3.72079,3.71241,3.71643,10250000.0
2009-02-27 14:57:00,3.72159,3.72159,3.71503,3.71918,13000000.0
2009-02-27 14:58:00,3.718,3.72013,3.71338,3.71904,7750000.0
2009-02-27 14:59:00,3.71697,3.71869,3.7149,3.71827,8500000.0
2009-02-27 15:00:00,3.716,3.7181,3.71207,3.71404,11880000.0
2009-02-27 15:01:00,3.71537,3.71574,3.71179,3.71574,9630000.0
2009-02-27 15:02:00,3.71541,3.71966,3.71459,3.71752,8250000.0
2009-02-27 15:03:00,3.71598,3.72122,3.71332,3.71822,10500000.0
2009-02-27 15:04:00,3.72027,3.72142,3.71585,3.71897,10880000.0
2009-02-27 15:05:00,3.71989,3.72187,3.71551,3.72125,10750000.0
2009-02-27 15:06:00,3.7169,3.71932,3.71564,3.71564,8250000.0
2009-02-27 15:07:00,3.71047,3.71644,3.71047,3.71557,8000000.0
2009-02-27 15:08:00,3.7154,3.71812,3.71116,3.71812,12000000.0
2009-02-27 15:09:00,3.71464,3.72078,3.71464,3.71954,11250000.0
2009-02-27 15:10:00,3.72135,3.72267,3.71887,3.72119,8000000.0
2009-02-27 15:11:00,3.71721,3.72119,3.71563,3.7206,7880000.0
2009-02-27 15:12:00,3.72054,3.72054,3.71599,3.71802,5750000.0
2009-02-27 15:13:00,3.71875,3.71915,3.71547,3.71547,5500000.0
2009-02-27 15:14:00,3.71533,3.71719,3.7115,3.71667,13750000.0
2009-02-27 15:15:00,3.71471,3.71703,3.70977,3.71503,7380000.0
2009-02-27 15:16:00,3.71333,3.71863,3.71279,3.71681,14880000.0
2009-02-27 15:17:00,3.71706,3.71946,3.71589,3.71872,6500000.0
2009-02-27 15:18:00,3.71714,3.72043,3.71405,3.71765,8250000.0
2009-02-27 15:19:00,3.71905,3.71914,3.71383,3.71383,7630000.0
2009-02-27 15:20:00,3.71793,3.72375,3.71654,3.72375,8500000.0
2009-02-27 15:21:00,3.72209,3.72838,3.72209,3.72838,6000000.0
2009-02-27 15:22:00,3.72719,3.73097,3.72387,3.72722,11000000.0
2009-02-27 15:23:00,3.72782,3.72857,3.72118,3.72686,9130000.0
2009-02-27 15:24:00,3.72512,3.72892,3.72202,3.72892,6750000.0
2009-02-27 15:25:00,3.72982,3.73135,3.72527,3.72995,10500000.0
2009-02-27 15:26:00,3.72935,3.7317,3.72555,3.73062,6250000.0
2009-02-27 15:27:00,3.72866,3.7317,3.72488,3.72943,6500000.0
2009-02-27 15:28:00,3.73197,3.73477,3.72887,3.73477,6500000.0
2009-02-27 15:29:00,3.73351,3.73723,3.73283,3.73477,8500000.0
2009-02-27 15:30:00,3.73067,3.73729,3.73067,3.73363,11380000.0
2009-02-27 15:31:00,3.73327,3.74644,3.73327,3.7389,8250000.0
2009-02-27 15:32:00,3.73954,3.73954,3.73016,3.73642,7000000.0
2009-02-27 15:33:00,3.73502,3.73621,3.72419,3.72727,10250000.0
2009-02-27 15:34:00,3.73196,3.73325,3.73005,3.73102,6500000.0
2009-02-27 15:35:00,3.72931,3.73293,3.72929,3.73204,9750000.0
2009-02-27 15:36:00,3.72953,3.73589,3.72641,3.73457,7750000.0
2009-02-27 15:37:00,3.73162,3.73383,3.72584,3.72624,10500000.0
2009-02-27 15:38:00,3.7241,3.72896,3.72097,3.72644,13000000.0
2009-02-27 15:39:00,3.7255,3.72663,3.72005,3.72496,7880000.0
2009-02-27 15:40:00,3.72662,3.72757,3.7213,3.72511,11250000.0
2009-02-27 15:41:00,3.72531,3.72531,3.7168,3.72246,9000000.0
2009-02-27 15:42:00,3.72397,3.72397,3.71908,3.72143,11750000.0
2009-02-27 15:43:00,3.72187,3.72339,3.71979,3.72069,9500000.0
2009-02-27 15:44:00,3.72218,3.72276,3.71825,3.72171,7750000.0
2009-02-27 15:45:00,3.72269,3.72293,3.71736,3.72185,7500000.0
2009-02-27 15:46:00,3.72283,3.72283,3.71807,3.71843,6750000.0
2009-02-27 15:47:00,3.72277,3.72277,3.71904,3.72075,8500000.0
2009-02-27 15:48:00,3.7183,3.72191,3.71728,3.72168,6630000.0
2009-02-27 15:49:00,3.72135,3.7223,3.71459,3.72189,9250000.0
2009-02-27 15:50:00,3.71954,3.72227,3.71825,3.72096,7880000.0
2009-02-27 15:51:00,3.71799,3.71966,3.71491,3.71854,7000000.0
2009-02-27 15:52:00,3.7189,3.72094,3.71782,3.72094,6500000.0
2009-02-27 15:53:00,3.71799,3.72163,3.71726,3.72056,8880000.0
2009-02-27 15:54:00,3.72013,3.72102,3.71602,3.7182,8750000.0
2009-02-27 15:55:00,3.72026,3.72105,3.71639,3.72018,6250000.0
2009-02-27 15:56:00,3.71596,3.71991,3.71461,3.71859,8250000.0
2009-02-27 15:57:00,3.71678,3.71791,3.71407,3.71679,8500000.0
2009-02-27 15:58:00,3.71564,3.72213,3.71534,3.72213,7250000.0
2009-02-27 15:59:00,3.72197,3.72386,3.71821,3.72007,12500000.0
2009-02-27 16:00:00,3.71955,3.72195,3.71624,3.71912,8000000.0
2009-02-27 16:01:00,3.71598,3.71898,3.71507,3.71748,8130000.0
2009-02-27 16:02:00,3.71715,3.71816,3.71428,3.71643,10880000.0
2009-02-27 16:03:00,3.71631,3.71631,3.71016,3.71392,7500000.0
2009-02-27 16:04:00,3.714,3.71404,3.71119,3.71388,12000000.0
2009-02-27 16:05:00,3.71529,3.71556,3.71377,3.71536,6500000.0
2009-02-27 16:06:00,3.71429,3.71491,3.70985,3.71439,7250000.0
2009-02-27 16:07:00,3.71315,3.71331,3.70745,3.71331,9250000.0
2009-02-27 16:08:00,3.71172,3.71524,3.71105,3.71369,10380000.0
2009-02-27 16:09:00,3.71398,3.71589,3.71237,3.71551,6000000.0
2009-02-27 16:10:00,3.7143,3.71774,3.70922,3.71555,10000000.0
2009-02-27 16:11:00,3.71755,3.71784,3.71622,3.71784,11500000.0
2009-02-27 16:12:00,3.71775,3.71775,3.71544,3.71639,6500000.0
2009-02-27 16:13:00,3.71691,3.71796,3.71353,3.71698,7750000.0
2009-02-27 16:14:00,3.71603,3.71784,3.71464,3.71784,11250000.0
2009-02-27 16:15:00,3.71644,3.71821,3.71579,3.71821,8500000.0
2009-02-27 16:16:00,3.71834,3.71917,3.71617,3.71773,7250000.0
2009-02-27 16:17:00,3.71817,3.71832,3.71473,3.71798,15000000.0
2009-02-27 16:18:00,3.71928,3.72055,3.71285,3.72005,7000000.0
2009-02-27 16:19:00,3.71916,3.72193,3.71848,3.71972,7250000.0
2009-02-27 16:20:00,3.72085,3.7231,3.71867,3.72207,12500000.0
2009-02-27 16:21:00,3.72199,3.72317,3.71905,3.71905,5500000.0
2009-02-27 16:22:00,3.7208,3.72347,3.71973,3.72172,10500000.0
2009-02-27 16:23:00,3.7203,3.72205,3.71622,3.72113,5880000.0
2009-02-27 16:24:00,3.72078,3.72078,3.71704,3.71704,8250000.0
2009-02-27 16:25:00,3.71866,3.71925,3.71475,3.71734,5750000.0
2009-02-27 16:26:00,3.71607,3.71814,3.71607,3.71647,10890000.0
2009-02-27 16:27:00,3.71637,3.71637,3.71149,3.71478,13500000.0
2009-02-27 16:28:00,3.71599,3.71723,3.7142,3.71723,13000000.0
2009-02-27 16:29:00,3.71668,3.71832,3.71553,3.71832,8500000.0
2009-02-27 16:30:00,3.71899,3.71899,3.71417,3.71758,7000000.0
2009-02-27 16:31:00,3.71748,3.72313,3.71412,3.72313,8750000.0
2009-02-27 16:32:00,3.72266,3.73179,3.72126,3.72955,7000000.0
2009-02-27 16:33:00,3.72682,3.73184,3.72228,3.72329,7880000.0
2009-02-27 16:34:00,3.71857,3.72457,3.7163,3.72366,13500000.0
2009-02-27 16:35:00,3.72366,3.72366,3.71626,3.72002,11750000.0
2009-02-27 16:36:00,3.71933,3.71934,3.7145,3.71814,12000000.0
2009-02-27 16:37:00,3.71768,3.72011,3.71524,3.72011,7750000.0
2009-02-27 16:38:00,3.71893,3.71983,3.71218,3.71902,10130000.0
2009-02-27 16:39:00,3.71829,3.71971,3.71207,3.71698,7000000.0
2009-02-27 16:40:00,3.71833,3.72097,3.71645,3.72097,10000000.0
2009-02-27 16:41:00,3.72069,3.72322,3.71959,3.71959,8500000.0
2009-02-27 16:42:00,3.72369,3.72369,3.71999,3.72041,8500000.0
2009-02-27 16:43:00,3.72303,3.72327,3.72018,3.72107,10000000.0
2009-02-27 16:44:00,3.7233,3.72389,3.72156,3.72165,10500000.0
2009-02-27 16:45:00,3.72062,3.72218,3.71928,3.72081,9250000.0
2009-02-27 16:46:00,3.72033,3.72061,3.71676,3.71848,7380000.0
2009-02-27 16:47:00,3.71943,3.72195,3.71749,3.72071,17500000.0
2009-02-27 16:48:00,3.72217,3.72257,3.71903,3.72062,5500000.0
2009-02-27 16:49:00,3.72175,3.72253,3.71832,3.72152,14750000.0
2009-02-27 16:50:00,3.71939,3.72013,3.7173,3.7188,6000000.0
2009-02-27 16:51:00,3.71581,3.71581,3.71021,3.71198,10000000.0
2009-02-27 16:52:00,3.71152,3.7135,3.70972,3.71323,7750000.0
2009-02-27 16:53:00,3.71225,3.71286,3.70694,3.71161,14000000.0
2009-02-27 16:54:00,3.71064,3.71314,3.70757,3.71132,7130000.0
2009-02-27 16:55:00,3.70881,3.70924,3.70351,3.70397,10750000.0
2009-02-27 16:56:00,3.70555,3.70847,3.70263,3.70686,10000000.0
2009-02-27 16:57:00,3.70654,3.70667,3.70344,3.70417,7000000.0
2009-02-27 16:58:00,3.70283,3.7051,3.69863,3.7051,12250000.0
2009-02-27 16:59:00,3.70792,3.70881,3.70517,3.70881,10250000.0
2009-02-27 17:00:00,3.71003,3.71003,3.70499,3.70525,6250000.0
2009-02-27 17:01:00,3.70624,3.70693,3.70337,3.70609,9250000.0
2009-02-27 17:02:00,3.70683,3.71082,3.706,3.71082,6880000.0
2009-02-27 17:03:00,3.7076,3.7101,3.70566,3.70986,8250000.0
2009-02-27 17:04:00,3.70861,3.70861,3.69152,3.70347,12630000.0
2009-02-27 17:05:00,3.70242,3.70692,3.70116,3.70625,6250000.0
2009-02-27 17:06:00,3.70658,3.70675,3.70354,3.70432,6750000.0
2009-02-27 17:07:00,3.70444,3.70581,3.70345,3.70581,7000000.0
2009-02-27 17:08:00,3.70674,3.70679,3.70351,3.70401,9000000.0
2009-02-27 17:09:00,3.7044,3.70863,3.7044,3.70709,9500000.0
2009-02-27 17:10:00,3.70763,3.70875,3.7021,3.70802,15500000.0
2009-02-27 17:11:00,3.70874,3.70908,3.70476,3.70586,5880000.0
2009-02-27 17:12:00,3.70404,3.70404,3.69158,3.70366,9500000.0
2009-02-27 17:13:00,3.70194,3.70328,3.69573,3.70328,12250000.0
2009-02-27 17:14:00,3.70192,3.70532,3.69289,3.70532,7000000.0
2009-02-27 17:15:00,3.70523,3.70523,3.69131,3.70245,10250000.0
2009-02-27 17:16:00,3.70271,3.70389,3.68943,3.69379,9000000.0
2009-02-27 17:17:00,3.69414,3.69672,3.69228,3.69661,8000000.0
2009-02-27 17:18:00,3.69183,3.69756,3.69183,3.69554,5250000.0
2009-02-27 17:19:00,3.69352,3.69885,3.69352,3.69811,9750000.0
2009-02-27 17:20:00,3.6962,3.69723,3.69461,3.69481,5750000.0
2009-02-27 17:21:00,3.69287,3.69849,3.69052,3.69274,5500000.0
2009-02-27 17:22:00,3.69333,3.69553,3.68305,3.69074,11750000.0
2009-02-27 17:23:00,3.69024,3.69386,3.6888,3.69316,13630000.0
2009-02-27 17:24:00,3.68916,3.6933,3.68227,3.68588,12750000.0
2009-02-27 17:25:00,3.68377,3.68573,3.68085,3.68211,10000000.0
2009-02-27 17:26:00,3.68041,3.68423,3.67643,3.68423,13380000.0
2009-02-27 17:27:00,3.68309,3.68362,3.68109,3.68302,7250000.0
2009-02-27 17:28:00,3.67945,3.68368,3.67779,3.68259,9250000.0
2009-02-27 17:29:00,3.67833,3.68376,3.67625,3.67801,14250000.0
2009-02-27 17:30:00,3.67878,3.68148,3.67838,3.68148,7250000.0
2009-02-27 17:31:00,3.68129,3.68192,3.67568,3.67568,9250000.0
2009-02-27 17:32:00,3.67894,3.67993,3.67345,3.67797,11380000.0
2009-02-27 17:33:00,3.67789,3.67879,3.6747,3.67728,5500000.0
2009-02-27 17:34:00,3.67774,3.67774,3.67346,3.67609,8500000.0
2009-02-27 17:35:00,3.67481,3.67628,3.66944,3.67464,11250000.0
2009-02-27 17:36:00,3.67756,3.6782,3.67417,3.67738,8130000.0
2009-02-27 17:37:00,3.68032,3.68126,3.67394,3.67785,6500000.0
2009-02-27 17:38:00,3.67936,3.67984,3.67749,3.67945,11250000.0
2009-02-27 17:39:00,3.67778,3.67856,3.67158,3.67449,7000000.0
2009-02-27 17:40:00,3.67444,3.67444,3.6679,3.67002,10750000.0
2009-02-27 17:41:00,3.66933,3.67121,3.6672,3.66851,9500000.0
2009-02-27 17:42:00,3.67147,3.67192,3.66775,3.67106,6380000.0
2009-02-27 17:43:00,3.6692,3.67163,3.6692,3.67104,6250000.0
2009-02-27 17:44:00,3.67077,3.67145,3.66624,3.6671,10000000.0
2009-02-27 17:45:00,3.66887,3.67207,3.66826,3.67138,8000000.0
2009-02-27 17:46:00,3.67152,3.67486,3.66945,3.67337,9250000.0
2009-02-27 17:47:00,3.67439,3.67439,3.67189,3.67246,7000000.0
2009-02-27 17:48:00,3.66684,3.67007,3.66684,3.66688,5500000.0
2009-02-27 17:49:00,3.66504,3.66951,3.66473,3.66934,7000000.0
2009-02-27 17:50:00,3.66786,3.67103,3.6665,3.67082,12250000.0
2009-02-27 17:51:00,3.66954,3.67105,3.66525,3.67003,6250000.0
2009-02-27 17:52:00,3.67039,3.67161,3.66667,3.66968,9500000.0
2009-02-27 17:53:00,3.66982,3.6719,3.66977,3.67115,5500000.0
2009-02-27 17:54:00,3.67021,3.67091,3.663,3.66608,13000000.0
2009-02-27 17:55:00,3.66608,3.66865,3.66511,3.66789,10250000.0
2009-02-27 17:56:00,3.66893,3.66986,3.66424,3.66818,12000000.0
2009-02-27 17:57:00,3.66952,3.67134,3.66584,3.66837,17750000.0
2009-02-27 17:58:00,3.66691,3.67018,3.66462,3.66969,10250000.0
2009-02-27 17:59:00,3.66631,3.67418,3.66631,3.67418,9250000.0
2009-02-27 18:00:00,3.67406,3.67415,3.67136,3.67182,10750000.0
2009-02-27 18:01:00,3.67138,3.67138,3.66492,3.67113,10500000.0
2009-02-27 18:02:00,3.67346,3.67563,3.67095,3.67506,16130000.0
2009-02-27 18:03:00,3.67441,3.67607,3.66996,3.66996,10750000.0
2009-02-27 18:04:00,3.67106,3.67274,3.66756,3.67086,10250000.0
2009-02-27 18:05:00,3.67278,3.67278,3.66879,3.67058,9000000.0
2009-02-27 18:06:00,3.67198,3.67215,3.66985,3.67215,6750000.0
2009-02-27 18:07:00,3.67046,3.67046,3.6664,3.66938,7380000.0
2009-02-27 18:08:00,3.66491,3.66686,3.66373,3.664,8750000.0
2009-02-27 18:09:00,3.66344,3.66344,3.65742,3.66117,6500000.0
2009-02-27 18:10:00,3.66164,3.66178,3.66036,3.66055,6250000.0
2009-02-27 18:11:00,3.66226,3.66365,3.66032,3.66365,7750000.0
2009-02-27 18:12:00,3.66456,3.66551,3.66241,3.66387,5500000.0
2009-02-27 18:13:00,3.66521,3.66717,3.66248,3.66637,6000000.0
2009-02-27 18:14:00,3.67076,3.67252,3.66599,3.67216,9750000.0
2009-02-27 18:15:00,3.67322,3.67545,3.67054,3.67545,7750000.0
2009-02-27 18:16:00,3.67451,3.67451,3.66643,3.67009,10000000.0
2009-02-27 18:17:00,3.67129,3.67239,3.66612,3.67204,10130000.0
2009-02-27 18:18:00,3.67152,3.67386,3.6688,3.67283,9000000.0
2009-02-27 18:19:00,3.67411,3.67758,3.67297,3.6754,13630000.0
2009-02-27 18:20:00,3.67932,3.68574,3.67714,3.68574,13000000.0
2009-02-27 18:21:00,3.68728,3.68728,3.67863,3.68527,12000000.0
2009-02-27 18:22:00,3.68355,3.68462,3.67942,3.68299,8880000.0
2009-02-27 18:23:00,3.68441,3.68923,3.68409,3.68579,8250000.0
2009-02-27 18:24:00,3.68783,3.69095,3.68783,3.69045,5500000.0
2009-02-27 18:25:00,3.69049,3.69146,3.68961,3.68988,9000000.0
2009-02-27 18:26:00,3.69067,3.69315,3.68697,3.69315,8000000.0
2009-02-27 18:27:00,3.69473,3.69486,3.69137,3.69419,6250000.0
2009-02-27 18:28:00,3.69466,3.69492,3.69003,3.69139,12250000.0
2009-02-27 18:29:00,3.68962,3.69249,3.68726,3.69216,6750000.0
2009-02-27 18:30:00,3.69234,3.69234,3.68598,3.68875,15250000.0
2009-02-27 18:31:00,3.68918,3.69073,3.68713,3.69073,11380000.0
2009-02-27 18:32:00,3.68985,3.68996,3.6838,3.68575,5880000.0
2009-02-27 18:33:00,3.68772,3.68871,3.68275,3.68759,14750000.0
2009-02-27 18:34:00,3.68773,3.68971,3.68729,3.68945,10000000.0
2009-02-27 18:35:00,3.68959,3.69206,3.68545,3.69177,10750000.0
2009-02-27 18:36:00,3.69234,3.69299,3.68823,3.68823,5250000.0
2009-02-27 18:37:00,3.68775,3.68897,3.6853,3.68897,14500000.0
2009-02-27 18:38:00,3.68778,3.68886,3.68359,3.68563,11750000.0
2009-02-27 18:39:00,3.68635,3.68781,3.68328,3.68761,10500000.0
2009-02-27 18:40:00,3.68654,3.68716,3.68341,3.68517,8000000.0
2009-02-27 18:41:00,3.68866,3.69144,3.68379,3.68702,11000000.0
2009-02-27 18:42:00,3.68619,3.68619,3.67802,3.68162,10500000.0
2009-02-27 18:43:00,3.67934,3.68101,3.67222,3.6769,10500000.0
2009-02-27 18:44:00,3.67526,3.67685,3.66893,3.67247,11130000.0
2009-02-27 18:45:00,3.67047,3.67165,3.66712,3.6706,8500000.0
2009-02-27 18:46:00,3.67157,3.67157,3.66647,3.66942,5500000.0
2009-02-27 18:47:00,3.66897,3.67371,3.66897,3.67293,5500000.0
2009-02-27 18:48:00,3.67315,3.67405,3.66441,3.66995,11500000.0
2009-02-27 18:49:00,3.67036,3.67073,3.66527,3.66843,8000000.0
2009-02-27 18:50:00,3.6701,3.67214,3.66981,3.67214,5500000.0
2009-02-27 18:51:00,3.66941,3.67341,3.66941,3.67325,10750000.0
2009-02-27 18:52:00,3.67421,3.67593,3.67198,3.67593,15250000.0
2009-02-27 18:53:00,3.67415,3.67622,3.67238,3.67519,10630000.0
2009-02-27 18:54:00,3.67524,3.67524,3.6671,3.6671,9130000.0
2009-02-27 18:55:00,3.67291,3.67627,3.67291,3.67508,5750000.0
2009-02-27 18:56:00,3.67697,3.68083,3.67559,3.67952,14630000.0
2009-02-27 18:57:00,3.67829,3.68464,3.67829,3.68388,12000000.0
2009-02-27 18:58:00,3.68438,3.68587,3.68174,3.68378,9750000.0
2009-02-27 18:59:00,3.6851,3.68747,3.6812,3.68738,6250000.0
2009-02-27 19:00:00,3.68608,3.68783,3.68011,3.68783,10750000.0
2009-02-27 19:01:00,3.68801,3.68801,3.68063,3.68345,10750000.0
2009-02-27 19:02:00,3.6831,3.6831,3.67488,3.67701,8250000.0
2009-02-27 19:03:00,3.67743,3.67743,3.67027,3.67276,9000000.0
2009-02-27 19:04:00,3.67192,3.67726,3.66997,3.67521,10250000.0
2009-02-27 19:05:00,3.67593,3.67685,3.67449,3.67525,6000000.0
2009-02-27 19:06:00,3.67643,3.67879,3.67335,3.67741,15000000.0
2009-02-27 19:07:00,3.6789,3.67902,3.6731,3.6731,5750000.0
2009-02-27 19:08:00,3.67698,3.67954,3.67228,3.67717,7500000.0
2009-02-27 19:09:00,3.67704,3.67704,3.672,3.67327,6380000.0
2009-02-27 19:10:00,3.67334,3.67557,3.67135,3.67536,11630000.0
2009-02-27 19:11:00,3.67488,3.67614,3.66888,3.66976,17750000.0
2009-02-27 19:12:00,3.6687,3.67364,3.6687,3.67364,9500000.0
2009-02-27 19:13:00,3.67474,3.67504,3.67016,3.67382,11750000.0
2009-02-27 19:14:00,3.67268,3.67304,3.66952,3.67284,8380000.0
2009-02-27 19:15:00,3.67147,3.67339,3.66849,3.66849,7750000.0
2009-02-27 19:16:00,3.67221,3.67291,3.66701,3.67157,6750000.0
2009-02-27 19:17:00,3.67133,3.67133,3.66743,3.67068,9250000.0
2009-02-27 19:18:00,3.67036,3.67104,3.66724,3.66724,7000000.0
2009-02-27 19:19:00,3.67049,3.67226,3.66797,3.67018,10130000.0
2009-02-27 19:20:00,3.67218,3.67471,3.66549,3.66549,8130000.0
2009-02-27 19:21:00,3.67339,3.67373,3.66528,3.66906,6000000.0
2009-02-27 19:22:00,3.66979,3.66982,3.6648,3.6648,9000000.0
2009-02-27 19:23:00,3.66766,3.6684,3.66555,3.66667,9250000.0
2009-02-27 19:24:00,3.66619,3.67254,3.66619,3.66729,10750000.0
2009-02-27 19:25:00,3.66224,3.66566,3.66224,3.6647,6500000.0
2009-02-27 19:26:00,3.66252,3.66882,3.66252,3.66882,10130000.0
2009-02-27 19:27:00,3.66663,3.66839,3.663,3.66357,7250000.0
2009-02-27 19:28:00,3.66709,3.66869,3.66529,3.66869,9000000.0
2009-02-27 19:29:00,3.66621,3.66926,3.66473,3.66776,8500000.0
2009-02-27 19:30:00,3.66955,3.67033,3.66574,3.66754,7250000.0
2009-02-27 19:31:00,3.6669,3.66831,3.66368,3.66694,10000000.0
2009-02-27 19:32:00,3.66738,3.66769,3.66381,3.66446,9000000.0
2009-02-27 19:33:00,3.66573,3.66779,3.66219,3.66219,10250000.0
2009-02-27 19:34:00,3.66803,3.66886,3.66181,3.66468,11500000.0
2009-02-27 19:35:00,3.6691,3.6693,3.66662,3.66696,7380000.0
2009-02-27 19:36:00,3.66569,3.66783,3.66437,3.667,12880000.0
2009-02-27 19:37:00,3.66265,3.66706,3.65962,3.66647,12630000.0
2009-02-27 19:38:00,3.66497,3.6676,3.66497,3.66578,6000000.0
2009-02-27 19:39:00,3.66362,3.66866,3.66362,3.66659,8750000.0
2009-02-27 19:40:00,3.66718,3.66733,3.66516,3.66704,7000000.0
2009-02-27 19:41:00,3.6618,3.66795,3.6618,3.66362,9000000.0
2009-02-27 19:42:00,3.66874,3.6701,3.66542,3.66952,12750000.0
2009-02-27 19:43:00,3.66941,3.66941,3.66303,3.66636,10000000.0
2009-02-27 19:44:00,3.66587,3.66791,3.66452,3.66741,6000000.0
2009-02-27 19:45:00,3.66476,3.66612,3.66063,3.66361,6500000.0
2009-02-27 19:46:00,3.66552,3.66552,3.66035,3.66435,11000000.0
2009-02-27 19:47:00,3.66611,3.66811,3.66476,3.66632,8500000.0
2009-02-27 19:48:00,3.66714,3.6684,3.66312,3.66836,8380000.0
2009-02-27 19:49:00,3.66784,3.66792,3.66014,3.66014,11130000.0
2009-02-27 19:50:00,3.66408,3.66571,3.66151,3.66238,6750000.0
2009-02-27 19:51:00,3.66536,3.66556,3.66274,3.66274,5750000.0
2009-02-27 19:52:00,3.66578,3.66578,3.66163,3.66163,6000000.0
2009-02-27 19:53:00,3.66371,3.66528,3.66202,3.66202,8000000.0
2009-02-27 19:54:00,3.66372,3.66448,3.65925,3.66169,17500000.0
2009-02-27 19:55:00,3.6617,3.66262,3.65908,3.66042,11750000.0
2009-02-27 19:56:00,3.66282,3.6637,3.66038,3.66158,13010000.0
2009-02-27 19:57:00,3.66234,3.66464,3.65926,3.66253,11500000.0
2009-02-27 19:58:00,3.66208,3.66345,3.65993,3.6609,9500000.0
2009-02-27 19:59:00,3.66043,3.66043,3.65195,3.6578,5500000.0
2009-02-27 20:00:00,3.65575,3.65779,3.65464,3.65576,10750000.0
2009-02-27 20:01:00,3.65865,3.65934,3.65559,3.65559,9000000.0
2009-02-27 20:02:00,3.65669,3.65825,3.65431,3.65825,5500000.0
2009-02-27 20:03:00,3.65641,3.65852,3.65524,3.65658,16630000.0
2009-02-27 20:04:00,3.65648,3.6608,3.65648,3.6599,6500000.0
2009-02-27 20:05:00,3.66152,3.66152,3.65277,3.6596,9500000.0
2009-02-27 20:06:00,3.65894,3.6605,3.65633,3.65911,8500000.0
2009-02-27 20:07:00,3.65953,3.66125,3.65677,3.65946,7000000.0
2009-02-27 20:08:00,3.65965,3.66132,3.65701,3.65701,6250000.0
2009-02-27 20:09:00,3.6589,3.65937,3.64917,3.65314,9500000.0
2009-02-27 20:10:00,3.65081,3.65191,3.64381,3.64576,7500000.0
2009-02-27 20:11:00,3.6471,3.64812,3.64321,3.64803,9500000.0
2009-02-27 20:12:00,3.64827,3.65075,3.64827,3.64986,7000000.0
2009-02-27 20:13:00,3.64687,3.65167,3.64466,3.64466,12750000.0
2009-02-27 20:14:00,3.65237,3.65354,3.64953,3.64953,9250000.0
2009-02-27 20:15:00,3.65369,3.65487,3.65056,3.65056,19630000.0
2009-02-27 20:16:00,3.65564,3.65564,3.65057,3.65303,12500000.0
2009-02-27 20:17:00,3.6527,3.65489,3.64924,3.65107,12250000.0
2009-02-27 20:18:00,3.6542,3.66584,3.6542,3.66584,11500000.0
2009-02-27 20:19:00,3.66291,3.66573,3.66151,3.66324,10380000.0
2009-02-27 20:20:00,3.66205,3.66266,3.65693,3.65693,5880000.0
2009-02-27 20:21:00,3.66083,3.66168,3.65663,3.66094,14500000.0
2009-02-27 20:22:00,3.65622,3.66219,3.65622,3.65958,10750000.0
2009-02-27 20:23:00,3.65727,3.66009,3.65463,3.65463,7000000.0
2009-02-27 20:24:00,3.6582,3.65928,3.65443,3.65682,10750000.0
2009-02-27 20:25:00,3.65592,3.65761,3.6543,3.6543,10250000.0
2009-02-27 20:26:00,3.65545,3.65795,3.65545,3.65795,8880000.0
2009-02-27 20:27:00,3.65648,3.65682,3.65322,3.65604,11130000.0
2009-02-27 20:28:00,3.65416,3.65592,3.65273,3.6552,13250000.0
2009-02-27 20:29:00,3.65119,3.65641,3.65119,3.65588,9750000.0
2009-02-27 20:30:00,3.65633,3.65684,3.65515,3.65626,13500000.0
2009-02-27 20:31:00,3.65338,3.65603,3.65025,3.655,13250000.0
2009-02-27 20:32:00,3.65518,3.65576,3.64956,3.64956,14250000.0
2009-02-27 20:33:00,3.64929,3.65393,3.64929,3.64965,11000000.0
2009-02-27 20:34:00,3.65337,3.65499,3.6482,3.65449,14250000.0
2009-02-27 20:35:00,3.65113,3.65759,3.65113,3.65482,11250000.0
2009-02-27 20:36:00,3.65649,3.6569,3.65473,3.65685,11250000.0
2009-02-27 20:37:00,3.65693,3.6597,3.65346,3.6597,8750000.0
2009-02-27 20:38:00,3.65925,3.66061,3.65674,3.65872,8500000.0
2009-02-27 20:39:00,3.65884,3.65909,3.6559,3.6559,5250000.0
2009-02-27 20:40:00,3.65673,3.66051,3.65644,3.65644,5250000.0
2009-02-27 20:41:00,3.65856,3.66046,3.65776,3.65866,13250000.0
2009-02-27 20:42:00,3.6555,3.65999,3.65529,3.65999,9500000.0
2009-02-27 20:43:00,3.65923,3.66138,3.65768,3.6594,8880000.0
2009-02-27 20:44:00,3.65713,3.66077,3.65713,3.66073,6880000.0
2009-02-27 20:45:00,3.66131,3.66382,3.65968,3.66336,7500000.0
2009-02-27 20:46:00,3.65808,3.66349,3.65808,3.66195,9750000.0
2009-02-27 20:47:00,3.66284,3.66318,3.65831,3.65831,8250000.0
2009-02-27 20:48:00,3.66096,3.66209,3.65838,3.6592,9500000.0
2009-02-27 20:49:00,3.66013,3.66062,3.65648,3.65899,10380000.0
2009-02-27 20:50:00,3.65856,3.65993,3.65765,3.65805,8500000.0
2009-02-27 20:51:00,3.65753,3.66041,3.65679,3.66023,6250000.0
2009-02-27 20:52:00,3.66147,3.66162,3.65682,3.65682,8630000.0
2009-02-27 20:53:00,3.65857,3.6613,3.65581,3.6613,5500000.0
2009-02-27 20:54:00,3.65951,3.66247,3.65789,3.65789,14750000.0
2009-02-27 20:55:00,3.66106,3.66227,3.65839,3.66227,11500000.0
2009-02-27 20:56:00,3.66051,3.66151,3.65716,3.65871,8500000.0
2009-02-27 20:57:00,3.65572,3.65838,3.65381,3.65751,8250000.0
2009-02-27 20:58:00,3.65739,3.65798,3.65429,3.65763,9000000.0
2009-02-27 20:59:00,3.65665,3.65766,3.65588,3.6571,6000000.0
2009-02-27 21:00:00,3.65819,3.65846,3.65584,3.65642,6000000.0
2009-02-27 21:01:00,3.65804,3.65893,3.65362,3.65362,8130000.0
2009-02-27 21:02:00,3.65643,3.6578,3.65419,3.65557,12250000.0
2009-02-27 21:03:00,3.65683,3.65687,3.65046,3.65399,5500000.0
2009-02-27 21:04:00,3.65,3.65249,3.64654,3.65232,14750000.0
2009-02-27 21:05:00,3.65291,3.65365,3.64563,3.65003,10880000.0
2009-02-27 21:06:00,3.65369,3.65386,3.64873,3.65249,8000000.0
2009-02-27 21:07:00,3.65462,3.65523,3.65225,3.65368,6500000.0
2009-02-27 21:08:00,3.65389,3.65487,3.65182,3.65338,12250000.0
2009-02-27 21:09:00,3.64593,3.65148,3.64593,3.64918,7500000.0
2009-02-27 21:10:00,3.65251,3.65251,3.6463,3.64923,10000000.0
2009-02-27 21:11:00,3.64469,3.65297,3.64412,3.65282,9250000.0
2009-02-27 21:12:00,3.65245,3.65347,3.64651,3.65301,13500000.0
2009-02-27 21:13:00,3.65264,3.65339,3.64654,3.65242,8250000.0
2009-02-27 21:14:00,3.65142,3.65355,3.64908,3.6527,9500000.0
2009-02-27 21:15:00,3.64721,3.65052,3.64721,3.64784,9250000.0
2009-02-27 21:16:00,3.65054,3.65185,3.64915,3.65034,12000000.0
2009-02-27 21:17:00,3.65148,3.65206,3.64956,3.65136,9380000.0
2009-02-27 21:18:00,3.65109,3.65328,3.64838,3.65272,7880000.0
2009-02-27 21:19:00,3.65227,3.65227,3.64804,3.6508,7130000.0
2009-02-27 21:20:00,3.6514,3.6514,3.64915,3.65074,7000000.0
2009-02-27 21:21:00,3.65057,3.65146,3.64747,3.64893,12000000.0
2009-02-27 21:22:00,3.6495,3.65213,3.64868,3.65213,11250000.0
2009-02-27 21:23:00,3.64954,3.6522,3.64954,3.65103,7880000.0
2009-02-27 21:24:00,3.64907,3.65114,3.64733,3.65032,9250000.0
2009-02-27 21:25:00,3.64902,3.65373,3.64902,3.65373,9880000.0
2009-02-27 21:26:00,3.65313,3.6553,3.6512,3.65358,8750000.0
2009-02-27 21:27:00,3.65322,3.65416,3.64898,3.652,9000000.0
2009-02-27 21:28:00,3.65145,3.65421,3.65111,3.65284,11000000.0
2009-02-27 21:29:00,3.649,3.65544,3.649,3.65437,10380000.0
2009-02-27 21:30:00,3.65542,3.65566,3.65119,3.65506,9500000.0
2009-02-27 21:31:00,3.65431,3.65589,3.65099,3.65589,5500000.0
2009-02-27 21:32:00,3.65504,3.65605,3.65182,3.65545,14250000.0
2009-02-27 21:33:00,3.65514,3.65633,3.65236,3.65504,8250000.0
2009-02-27 21:34:00,3.65419,3.65615,3.65185,3.65615,7500000.0
2009-02-27 21:35:00,3.65432,3.65721,3.65162,3.65191,10750000.0
2009-02-27 21:36:00,3.65631,3.65699,3.65288,3.65288,6380000.0
2009-02-27 21:37:00,3.65614,3.658,3.65341,3.65678,10500000.0
2009-02-27 21:38:00,3.65302,3.65696,3.65302,3.65631,9750000.0
2009-02-27 21:39:00,3.65423,3.65602,3.65111,3.65522,13000000.0
2009-02-27 21:40:00,3.65574,3.65799,3.65514,3.65514,9000000.0
2009-02-27 21:41:00,3.65613,3.65613,3.6513,3.65528,7250000.0
2009-02-27 21:42:00,3.65524,3.65585,3.6528,3.6558,6750000.0
2009-02-27 21:43:00,3.65362,3.65596,3.65134,3.65535,16380000.0
2009-02-27 21:44:00,3.65338,3.65634,3.6522,3.65538,6500000.0
2009-02-27 21:45:00,3.65701,3.65778,3.65323,3.65627,10500000.0
2009-02-27 21:46:00,3.65397,3.65686,3.65397,3.65532,9250000.0
2009-02-27 21:47:00,3.65593,3.6584,3.65381,3.65732,7380000.0
2009-02-27 21:48:00,3.65732,3.65786,3.65482,3.65741,10000000.0
2009-02-27 21:49:00,3.65742,3.65784,3.65485,3.65784,5880000.0
2009-02-27 21:50:00,3.65794,3.65832,3.65145,3.65649,8880000.0
2009-02-27 21:51:00,3.65613,3.65636,3.6538,3.65408,12250000.0
2009-02-27 21:52:00,3.65408,3.65642,3.65408,3.6545,6750000.0
2009-02-27 21:53:00,3.65491,3.65748,3.65257,3.65257,9500000.0
2009-02-27 21:54:00,3.65543,3.65632,3.65301,3.65576,6750000.0
2009-02-27 21:55:00,3.65314,3.65637,3.65314,3.65634,7750000.0
2009-02-27 21:56:00,3.65715,3.65715,3.65191,3.65191,7250000.0
2009-02-27 21:57:00,3.65697,3.65703,3.6535,3.65582,12500000.0
2009-02-27 21:58:00,3.65575,3.65775,3.65497,3.6566,8500000.0
2009-02-27 21:59:00,3.65543,3.65643,3.65193,3.65193,8500000.0
2009-02-27 22:00:00,3.65631,3.65778,3.65471,3.65471,6250000.0
2009-02-27 22:01:00,3.65643,3.65783,3.65551,3.65551,5500000.0
2009-02-27 22:02:00,3.65302,3.65714,3.65302,3.65515,7250000.0
2009-02-27 22:03:00,3.6548,3.65805,3.65412,3.65793,9500000.0
2009-02-27 22:04:00,3.65546,3.66041,3.65537,3.65917,10750000.0
2009-02-27 22:05:00,3.6581,3.65867,3.6565,3.65797,5500000.0
2009-02-27 22:06:00,3.65765,3.65841,3.65413,3.65589,14500000.0
2009-02-27 22:07:00,3.65857,3.6586,3.65389,3.65774,7000000.0
2009-02-27 22:08:00,3.65895,3.65981,3.65606,3.65736,14630000.0
2009-02-27 22:09:00,3.65182,3.6584,3.65019,3.65762,6000000.0
2009-02-27 22:10:00,3.65669,3.65974,3.65669,3.65974,11000000.0
2009-02-27 22:11:00,3.65845,3.66088,3.65537,3.65537,7500000.0
2009-02-27 22:12:00,3.6526,3.65609,3.6526,3.65285,5250000.0
2009-02-27 22:13:00,3.65466,3.65466,3.64903,3.65352,8380000.0
2009-02-27 22:14:00,3.65525,3.65525,3.65102,3.65453,11880000.0
2009-02-27 22:15:00,3.65483,3.65532,3.65122,3.65127,7750000.0
2009-02-27 22:16:00,3.65572,3.65688,3.64953,3.65358,5500000.0
2009-02-27 22:17:00,3.65406,3.65533,3.65059,3.6538,6250000.0
2009-02-27 22:18:00,3.65667,3.657,3.65216,3.65561,9750000.0
2009-02-27 22:19:00,3.65458,3.65645,3.65302,3.65645,4880000.0
2009-02-27 22:20:00,3.65516,3.65639,3.65013,3.65639,11500000.0
2009-02-27 22:21:00,3.6574,3.65745,3.65379,3.65399,14250000.0
2009-02-27 22:22:00,3.65512,3.65657,3.65433,3.65568,5500000.0
2009-02-27 22:23:00,3.65644,3.65669,3.65448,3.65663,9500000.0
2009-02-27 22:24:00,3.65581,3.65617,3.65165,3.65534,5130000.0
2009-02-27 22:25:00,3.65659,3.65659,3.65136,3.65471,8500000.0
2009-02-27 22:26:00,3.65542,3.65551,3.65334,3.65476,7500000.0
2009-02-27 22:27:00,3.65407,3.65668,3.65215,3.65668,8000000.0
2009-02-27 22:28:00,3.65588,3.65596,3.65252,3.65486,9250000.0
2009-02-27 22:29:00,3.65684,3.65716,3.65225,3.65479,5880000.0
2009-02-27 22:30:00,3.65676,3.65676,3.65141,3.65463,8000000.0
2009-02-27 22:31:00,3.65652,3.65655,3.65448,3.65596,5880000.0
2009-02-27 22:32:00,3.6565,3.65686,3.65352,3.65558,15000000.0
2009-02-27 22:33:00,3.65378,3.65644,3.65113,3.65498,9000000.0
2009-02-27 22:34:00,3.65442,3.6547,3.65353,3.65375,7000000.0
2009-02-27 22:35:00,3.6522,3.65608,3.65193,3.65426,7500000.0
2009-02-27 22:36:00,3.65614,3.65659,3.65285,3.65394,6000000.0
2009-02-27 22:37:00,3.6532,3.65662,3.6532,3.65628,6750000.0
2009-02-27 22:38:00,3.65447,3.65763,3.65229,3.65665,18000000.0
2009-02-27 22:39:00,3.65514,3.65676,3.65233,3.65594,12750000.0
2009-02-27 22:40:00,3.656,3.656,3.65343,3.65579,6250000.0
2009-02-27 22:41:00,3.65298,3.65656,3.65109,3.65577,8000000.0
2009-02-27 22:42:00,3.65471,3.65588,3.65407,3.65588,6250000.0
2009-02-27 22:43:00,3.65695,3.65695,3.6516,3.65502,13380000.0
2009-02-27 22:44:00,3.65358,3.65585,3.65105,3.65525,6500000.0
2009-02-27 22:45:00,3.65669,3.65734,3.65202,3.65202,5750000.0
2009-02-27 22:46:00,3.65066,3.65652,3.65066,3.65578,8500000.0
2009-02-27 22:47:00,3.65413,3.65513,3.64766,3.65024,11000000.0
2009-02-27 22:48:00,3.64938,3.64959,3.64698,3.64913,8250000.0
2009-02-27 22:49:00,3.65411,3.65439,3.64633,3.64702,7500000.0
2009-02-27 22:50:00,3.64341,3.65211,3.64341,3.64907,13380000.0
2009-02-27 22:51:00,3.64507,3.64639,3.64292,3.64361,5750000.0
2009-02-27 22:52:00,3.64711,3.64959,3.64711,3.64949,9250000.0
2009-02-27 22:53:00,3.64893,3.65053,3.64762,3.64779,10630000.0
2009-02-27 22:54:00,3.64597,3.6499,3.64422,3.64886,12750000.0
2009-02-27 22:55:00,3.64873,3.65318,3.64838,3.65162,11880000.0
2009-02-27 22:56:00,3.6523,3.6523,3.64988,3.65114,7750000.0
2009-02-27 22:57:00,3.65117,3.65168,3.65014,3.65149,11250000.0
2009-02-27 22:58:00,3.64981,3.65206,3.64915,3.64938,7380000.0
2009-02-27 22:59:00,3.64975,3.65248,3.64845,3.65054,13630000.0
2009-02-27 23:00:00,3.65107,3.65154,3.64785,3.65154,9250000.0
2009-02-27 23:01:00,3.64622,3.64972,3.64595,3.6497,11000000.0
2009-02-27 23:02:00,3.64908,3.6497,3.64602,3.64873,8500000.0
2009-02-27 23:03:00,3.64925,3.65186,3.64732,3.65186,8500000.0
2009-02-27 23:04:00,3.64907,3.653,3.64907,3.65214,6250000.0
2009-02-27 23:05:00,3.65192,3.65272,3.65062,3.65183,7500000.0
2009-02-27 23:06:00,3.65163,3.65179,3.64978,3.65154,7380000.0
2009-02-27 23:07:00,3.65119,3.65148,3.64802,3.65119,7500000.0
2009-02-27 23:08:00,3.64809,3.6521,3.64809,3.65109,6750000.0
2009-02-27 23:09:00,3.6508,3.65108,3.64682,3.64997,9630000.0
2009-02-27 23:10:00,3.65086,3.65235,3.64941,3.64941,11500000.0
2009-02-27 23:11:00,3.64612,3.64999,3.64508,3.64999,5500000.0
2009-02-27 23:12:00,3.64808,3.65095,3.64733,3.65061,10000000.0
2009-02-27 23:13:00,3.6493,3.6505,3.64808,3.6505,8250000.0
2009-02-27 23:16:00,3.65083,3.65153,3.64903,3.65103,6250000.0
2009-02-27 23:17:00,3.64763,3.6511,3.64594,3.6511,10250000.0
2009-02-27 23:18:00,3.65129,3.65154,3.64757,3.65113,11880000.0
2009-02-27 23:19:00,3.65229,3.65255,3.64862,3.6515,8750000.0
2009-02-27 23:20:00,3.64758,3.65132,3.6466,3.64743,7250000.0
2009-02-27 23:21:00,3.64958,3.65033,3.64843,3.64983,5500000.0
2009-02-27 23:22:00,3.64991,3.65108,3.64847,3.6506,7130000.0
2009-02-27 23:23:00,3.65252,3.65252,3.65252,3.65252,750000.0
2009-02-27 23:24:00,3.65231,3.65273,3.64807,3.65273,9630000.0
2009-02-27 23:25:00,3.6491,3.65464,3.6487,3.65401,9630000.0
2009-02-27 23:26:00,3.66163,3.66266,3.65675,3.66157,5750000.0
2009-02-27 23:27:00,3.66323,3.66388,3.66221,3.66353,6000000.0
2009-02-27 23:28:00,3.65839,3.66311,3.65839,3.66256,8000000.0
2009-02-27 23:29:00,3.66299,3.66367,3.65944,3.6613,7250000.0
2009-02-27 23:30:00,3.66248,3.66308,3.66246,3.66304,6380000.0
2009-02-27 23:31:00,3.66086,3.6637,3.65921,3.6622,11500000.0
2009-02-27 23:32:00,3.66211,3.66235,3.66098,3.66221,8000000.0
2009-02-27 23:33:00,3.65885,3.66236,3.65885,3.66083,14500000.0
2009-02-27 23:34:00,3.65844,3.66039,3.65633,3.66039,8750000.0
2009-02-27 23:35:00,3.65942,3.66196,3.65898,3.66078,10250000.0
2009-02-27 23:36:00,3.66008,3.66008,3.65653,3.65986,9500000.0
2009-02-27 23:37:00,3.65943,3.66065,3.65835,3.65885,8000000.0
2009-02-27 23:38:00,3.65975,3.6602,3.65824,3.6595,7750000.0
2009-02-27 23:39:00,3.65932,3.65932,3.65516,3.65868,5250000.0
2009-02-27 23:40:00,3.65761,3.65812,3.65442,3.65812,11250000.0
2009-02-27 23:42:00,3.65868,3.65871,3.6585,3.65861,6250000.0
2009-02-27 23:45:00,3.65844,3.65844,3.65637,3.65799,5250000.0
2009-02-27 23:46:00,3.65702,3.65887,3.6542,3.65831,13750000.0
2009-02-27 23:48:00,3.65664,3.65797,3.65539,3.65539,10500000.0
2009-02-27 23:49:00,3.65728,3.65738,3.65377,3.65377,8500000.0
2009-02-27 23:50:00,3.65838,3.66045,3.65838,3.66045,4750000.0
2009-02-27 23:51:00,3.65957,3.66041,3.65531,3.65905,10000000.0
2009-02-27 23:52:00,3.65881,3.65935,3.65698,3.65898,7750000.0
2009-02-27 23:53:00,3.65824,3.65885,3.65763,3.65862,13000000.0
2009-02-27 23:54:00,3.65857,3.65941,3.65857,3.65897,12000000.0
2009-02-27 23:55:00,3.65811,3.66061,3.65811,3.65973,5750000.0
2009-02-27 23:56:00,3.65832,3.65987,3.6563,3.65803,6250000.0
2009-02-27 23:57:00,3.66004,3.66099,3.65858,3.65858,8250000.0
2009-02-27 23:58:00,3.65914,3.65914,3.65551,3.65838,9250000.0
2009-02-27 23:59:00,3.65748,3.65933,3.6552,3.65932,8500000.0
2009-03-02 00:34:00,3.65971,3.69836,3.65971,3.69836,6000000.0
2009-03-02 00:35:00,3.69557,3.69853,3.69208,3.69607,17500000.0
2009-03-02 00:36:00,3.70433,3.70459,3.70029,3.70459,9750000.0
2009-03-02 00:37:00,3.69891,3.70583,3.69891,3.70479,10750000.0
2009-03-02 00:38:00,3.70276,3.70396,3.70023,3.70396,9000000.0
2009-03-02 00:39:00,3.70472,3.70478,3.70274,3.70436,7500000.0
2009-03-02 00:40:00,3.70186,3.70752,3.70186,3.70452,13000000.0
2009-03-02 00:41:00,3.70446,3.70576,3.70374,3.70448,8000000.0
2009-03-02 00:42:00,3.70342,3.70508,3.70087,3.70353,6500000.0
2009-03-02 00:43:00,3.70313,3.70616,3.70248,3.70469,9380000.0
2009-03-02 00:44:00,3.70222,3.70449,3.69966,3.70408,10500000.0
2009-03-02 00:45:00,3.70365,3.70486,3.70365,3.70477,11010000.0
2009-03-02 00:46:00,3.70353,3.70703,3.70353,3.70584,9250000.0
2009-03-02 00:47:00,3.70543,3.70553,3.70111,3.70509,7750000.0
2009-03-02 00:48:00,3.70051,3.70384,3.69874,3.70165,9250000.0
2009-03-02 00:49:00,3.70062,3.70275,3.69886,3.69886,5380000.0
2009-03-02 00:50:00,3.70355,3.70482,3.69946,3.70342,9260000.0
2009-03-02 00:51:00,3.70313,3.70349,3.70268,3.70316,9000000.0
2009-03-02 00:52:00,3.70213,3.70336,3.70093,3.70222,6000000.0
2009-03-02 00:53:00,3.70197,3.70436,3.70061,3.70162,10250000.0
2009-03-02 00:54:00,3.70359,3.70497,3.70239,3.70497,10000000.0
2009-03-02 00:55:00,3.70427,3.70629,3.70344,3.70484,7000000.0
2009-03-02 00:56:00,3.70608,3.70608,3.70369,3.70551,8500000.0
2009-03-02 00:57:00,3.70589,3.70596,3.70387,3.70596,8500000.0
2009-03-02 00:58:00,3.70536,3.70629,3.70192,3.70496,12750000.0
2009-03-02 00:59:00,3.70596,3.7063,3.70242,3.70593,7750000.0
2009-03-02 01:00:00,3.70677,3.70706,3.70244,3.70706,8130000.0
2009-03-02 01:01:00,3.70519,3.70733,3.70305,3.70665,10000000.0
2009-03-02 01:02:00,3.70554,3.70694,3.70428,3.70539,11500000.0
2009-03-02 01:03:00,3.70493,3.70705,3.70493,3.70496,9250000.0
2009-03-02 01:04:00,3.70714,3.70741,3.70612,3.7067,5250000.0
2009-03-02 01:05:00,3.7047,3.70682,3.70316,3.70565,5250000.0
2009-03-02 01:06:00,3.70679,3.70699,3.70586,3.70665,5500000.0
2009-03-02 01:07:00,3.70699,3.7076,3.70517,3.70517,8880000.0
2009-03-02 01:08:00,3.70774,3.70776,3.70701,3.70738,8750000.0
2009-03-02 01:09:00,3.70652,3.70769,3.70321,3.70746,5500000.0
2009-03-02 01:10:00,3.70762,3.70785,3.70478,3.70758,8000000.0
2009-03-02 01:11:00,3.70749,3.70749,3.70185,3.70654,14000000.0
2009-03-02 01:12:00,3.70791,3.70836,3.70705,3.70718,7750000.0
2009-03-02 01:13:00,3.7039,3.70871,3.7039,3.70759,7880000.0
2009-03-02 01:14:00,3.70702,3.70769,3.70366,3.70634,8750000.0
2009-03-02 01:15:00,3.70806,3.70821,3.70683,3.70765,9500000.0
2009-03-02 01:16:00,3.70742,3.70861,3.70562,3.70658,8750000.0
2009-03-02 01:17:00,3.70699,3.70723,3.70341,3.70487,9630000.0
2009-03-02 01:18:00,3.70721,3.70749,3.70329,3.70519,15750000.0
2009-03-02 01:19:00,3.70479,3.70801,3.70479,3.70759,10000000.0
2009-03-02 01:20:00,3.70744,3.70813,3.70601,3.70779,6250000.0
2009-03-02 01:21:00,3.70641,3.7089,3.70487,3.7081,12750000.0
2009-03-02 01:22:00,3.70822,3.70839,3.70526,3.70827,6500000.0
2009-03-02 01:23:00,3.70892,3.70901,3.70317,3.7073,7250000.0
2009-03-02 01:24:00,3.70545,3.70929,3.70457,3.70457,9750000.0
2009-03-02 01:25:00,3.70805,3.70886,3.70384,3.70738,12640000.0
2009-03-02 01:26:00,3.70239,3.70785,3.70239,3.70402,17250000.0
2009-03-02 01:27:00,3.70658,3.70902,3.70598,3.70852,12250000.0
2009-03-02 01:28:00,3.70927,3.71255,3.70888,3.71194,12000000.0
2009-03-02 01:29:00,3.71375,3.71589,3.71304,3.71589,8500000.0
2009-03-02 01:30:00,3.71637,3.71696,3.71256,3.71256,6750000.0
2009-03-02 01:31:00,3.71756,3.71768,3.713,3.71662,9250000.0
2009-03-02 01:32:00,3.71674,3.7173,3.71251,3.71691,12750000.0
2009-03-02 01:33:00,3.71684,3.72682,3.71413,3.72682,5500000.0
2009-03-02 01:34:00,3.72697,3.73267,3.72697,3.7318,7000000.0
2009-03-02 01:35:00,3.73401,3.73401,3.71979,3.72221,8750000.0
2009-03-02 01:36:00,3.72165,3.72183,3.7199,3.72074,9000000.0
2009-03-02 01:37:00,3.71836,3.7235,3.71782,3.71782,13250000.0
2009-03-02 01:38:00,3.72219,3.72295,3.72153,3.72243,9880000.0
2009-03-02 01:39:00,3.72426,3.7295,3.72426,3.7295,9630000.0
2009-03-02 01:40:00,3.72927,3.73216,3.72847,3.7308,8250000.0
2009-03-02 01:41:00,3.73303,3.73303,3.72882,3.73273,16630000.0
2009-03-02 01:42:00,3.73273,3.73386,3.72948,3.73013,10500000.0
2009-03-02 01:43:00,3.73366,3.73553,3.73097,3.73406,13000000.0
2009-03-02 01:44:00,3.73374,3.7343,3.72813,3.73318,13750000.0
2009-03-02 01:45:00,3.73281,3.73312,3.72632,3.73312,11500000.0
2009-03-02 01:46:00,3.73273,3.73309,3.72956,3.72972,12500000.0
2009-03-02 01:47:00,3.73273,3.73273,3.73085,3.73104,11250000.0
2009-03-02 01:48:00,3.72765,3.73108,3.72765,3.72985,7500000.0
2009-03-02 01:49:00,3.72998,3.73101,3.72851,3.73101,8750000.0
2009-03-02 01:50:00,3.72871,3.73023,3.72781,3.72993,11500000.0
2009-03-02 01:51:00,3.73087,3.73087,3.72966,3.73035,5500000.0
2009-03-02 01:52:00,3.73043,3.73196,3.72765,3.7316,12250000.0
2009-03-02 01:53:00,3.7325,3.7334,3.72954,3.72954,6750000.0
2009-03-02 01:54:00,3.73168,3.73168,3.72088,3.7212,9750000.0
2009-03-02 01:55:00,3.71771,3.71971,3.71522,3.71901,16750000.0
2009-03-02 01:56:00,3.7164,3.7185,3.71397,3.71797,6250000.0
2009-03-02 01:57:00,3.71909,3.71985,3.71598,3.71933,13750000.0
2009-03-02 01:58:00,3.71964,3.72188,3.7186,3.72134,7750000.0
2009-03-02 02:01:00,3.71984,3.72131,3.71687,3.7207,6000000.0
2009-03-02 02:02:00,3.72056,3.72142,3.71707,3.72055,15250000.0
2009-03-02 02:03:00,3.72066,3.72079,3.71659,3.71837,6250000.0
2009-03-02 02:04:00,3.72086,3.72086,3.7158,3.7158,17760000.0
2009-03-02 02:05:00,3.72049,3.72087,3.7183,3.72087,8250000.0
2009-03-02 02:06:00,3.71573,3.7225,3.71573,3.71818,6000000.0
2009-03-02 02:07:00,3.72081,3.72136,3.71686,3.71784,13750000.0
2009-03-02 02:08:00,3.72365,3.72881,3.72365,3.72881,5250000.0
2009-03-02 02:09:00,3.73012,3.73224,3.72896,3.73025,10250000.0
2009-03-02 02:10:00,3.73245,3.73245,3.73043,3.73176,8750000.0
2009-03-02 02:11:00,3.73003,3.73173,3.72875,3.72875,9000000.0
2009-03-02 02:12:00,3.73183,3.73448,3.73136,3.73448,13000000.0
2009-03-02 02:13:00,3.7312,3.73594,3.73004,3.73376,9130000.0
2009-03-02 02:14:00,3.73536,3.7359,3.72843,3.73486,11000000.0
2009-03-02 02:15:00,3.7344,3.73488,3.72605,3.73488,17880000.0
2009-03-02 02:16:00,3.73544,3.73656,3.73053,3.73648,11000000.0
2009-03-02 02:17:00,3.73262,3.73636,3.7313,3.73592,7000000.0
2009-03-02 02:18:00,3.73634,3.73634,3.73055,3.7353,12500000.0
2009-03-02 02:19:00,3.73352,3.73429,3.73108,3.73406,7750000.0
2009-03-02 02:20:00,3.73434,3.736,3.72923,3.736,6000000.0
2009-03-02 02:21:00,3.73378,3.73679,3.73354,3.73679,7250000.0
2009-03-02 02:22:00,3.73201,3.73725,3.73115,3.73382,14630000.0
2009-03-02 02:23:00,3.7379,3.73826,3.7353,3.73796,9000000.0
2009-03-02 02:24:00,3.73632,3.73872,3.73455,3.73718,9000000.0
2009-03-02 02:25:00,3.73484,3.73723,3.73108,3.73108,9130000.0
2009-03-02 02:26:00,3.73758,3.73813,3.73394,3.73801,5500000.0
2009-03-02 02:27:00,3.73753,3.73774,3.73294,3.73774,10500000.0
2009-03-02 02:28:00,3.73579,3.73579,3.72226,3.7276,10250000.0
2009-03-02 02:29:00,3.72289,3.72718,3.72289,3.72669,7250000.0
2009-03-02 02:30:00,3.72891,3.72891,3.72531,3.72531,6250000.0
2009-03-02 02:31:00,3.72796,3.72891,3.72421,3.7284,10880000.0
2009-03-02 02:32:00,3.72877,3.73013,3.72467,3.72657,11250000.0
2009-03-02 02:33:00,3.72591,3.73036,3.72439,3.72439,14750000.0
2009-03-02 02:34:00,3.72917,3.72972,3.72435,3.7281,11250000.0
2009-03-02 02:35:00,3.72533,3.7293,3.72518,3.72518,5250000.0
2009-03-02 02:36:00,3.72628,3.72865,3.72297,3.72759,9880000.0
2009-03-02 02:37:00,3.72763,3.72942,3.72454,3.72915,8500000.0
2009-03-02 02:38:00,3.72848,3.72848,3.72477,3.72591,12880000.0
2009-03-02 02:39:00,3.72773,3.72797,3.72519,3.72519,6500000.0
2009-03-02 02:40:00,3.72592,3.7267,3.72435,3.72435,11130000.0
2009-03-02 02:41:00,3.72418,3.72534,3.72079,3.72445,15000000.0
2009-03-02 02:42:00,3.71945,3.72484,3.71941,3.72234,11250000.0
2009-03-02 02:43:00,3.72419,3.72615,3.72281,3.72492,13750000.0
2009-03-02 02:44:00,3.72718,3.72863,3.72399,3.7282,10750000.0
2009-03-02 02:45:00,3.72918,3.72922,3.72,3.72,14750000.0
2009-03-02 02:46:00,3.72323,3.72403,3.71879,3.72101,9130000.0
2009-03-02 02:47:00,3.72124,3.72436,3.72061,3.72436,5500000.0
2009-03-02 02:48:00,3.7237,3.72432,3.71764,3.72383,12250000.0
2009-03-02 02:49:00,3.72297,3.72375,3.71999,3.72375,9500000.0
2009-03-02 02:50:00,3.72477,3.72477,3.72019,3.72127,9250000.0
2009-03-02 02:51:00,3.71993,3.72292,3.71984,3.72292,5500000.0
2009-03-02 02:52:00,3.72157,3.72367,3.72109,3.72367,10250000.0
2009-03-02 02:53:00,3.72352,3.72485,3.72153,3.72485,8000000.0
2009-03-02 02:54:00,3.72351,3.72596,3.72116,3.72411,5500000.0
2009-03-02 02:55:00,3.72574,3.72823,3.72389,3.72821,7750000.0
2009-03-02 02:56:00,3.72556,3.72709,3.72455,3.72576,10750000.0
2009-03-02 02:57:00,3.72527,3.72755,3.72374,3.72628,13000000.0
2009-03-02 02:58:00,3.72863,3.73484,3.72696,3.73382,11750000.0
2009-03-02 02:59:00,3.73829,3.73909,3.73497,3.73894,11250000.0
2009-03-02 03:00:00,3.73863,3.73863,3.73428,3.73798,13000000.0
2009-03-02 03:01:00,3.73704,3.73866,3.73477,3.73763,19750000.0
2009-03-02 03:02:00,3.73841,3.73841,3.73535,3.73791,8000000.0
2009-03-02 03:03:00,3.73778,3.73803,3.7351,3.73788,10000000.0
2009-03-02 03:04:00,3.73816,3.73835,3.73567,3.73696,9500000.0
2009-03-02 03:05:00,3.73871,3.73871,3.73507,3.73607,16250000.0
2009-03-02 03:06:00,3.73457,3.73761,3.73278,3.73634,10500000.0
2009-03-02 03:07:00,3.73864,3.73968,3.73581,3.73781,5250000.0
2009-03-02 03:08:00,3.73938,3.73938,3.73692,3.73692,10750000.0
2009-03-02 03:09:00,3.7378,3.73817,3.73166,3.73684,11750000.0
2009-03-02 03:10:00,3.73349,3.73638,3.73315,3.73315,5750000.0
2009-03-02 03:11:00,3.73552,3.73552,3.72989,3.72998,12000000.0
2009-03-02 03:12:00,3.73519,3.73519,3.73119,3.73507,7750000.0
2009-03-02 03:13:00,3.73534,3.73534,3.73072,3.73431,10000000.0
2009-03-02 03:14:00,3.73734,3.73734,3.73391,3.73621,11750000.0
2009-03-02 03:15:00,3.73724,3.73724,3.73179,3.73456,10000000.0
2009-03-02 03:16:00,3.73639,3.73675,3.73262,3.7345,7500000.0
2009-03-02 03:17:00,3.73591,3.73619,3.73287,3.73529,6500000.0
2009-03-02 03:18:00,3.73603,3.73603,3.73344,3.73344,8000000.0
2009-03-02 03:19:00,3.73527,3.73536,3.72999,3.73261,16630000.0
2009-03-02 03:20:00,3.73623,3.73623,3.73408,3.73571,7750000.0
2009-03-02 03:21:00,3.73601,3.73601,3.73065,3.73353,8500000.0
2009-03-02 03:22:00,3.73507,3.73507,3.72966,3.72966,9750000.0
2009-03-02 03:23:00,3.73592,3.73592,3.72898,3.73237,6500000.0
2009-03-02 03:24:00,3.73275,3.73427,3.72839,3.73135,14750000.0
2009-03-02 03:25:00,3.7339,3.73552,3.73093,3.73443,5880000.0
2009-03-02 03:26:00,3.73577,3.73577,3.73282,3.73282,6250000.0
2009-03-02 03:27:00,3.73313,3.7361,3.73125,3.73454,11500000.0
2009-03-02 03:28:00,3.73363,3.73689,3.73271,3.73683,6000000.0
2009-03-02 03:29:00,3.7347,3.73684,3.73447,3.73684,8000000.0
2009-03-02 03:30:00,3.73861,3.73888,3.73477,3.73843,7880000.0
2009-03-02 03:31:00,3.73889,3.73925,3.73419,3.73925,10250000.0
2009-03-02 03:32:00,3.73926,3.73926,3.73671,3.73832,13250000.0
2009-03-02 03:33:00,3.73756,3.73916,3.73347,3.73848,7000000.0
2009-03-02 03:34:00,3.73676,3.73853,3.73405,3.73612,9000000.0
2009-03-02 03:35:00,3.73881,3.73881,3.73502,3.73552,6250000.0
2009-03-02 03:36:00,3.73802,3.73815,3.73497,3.73807,9500000.0
2009-03-02 03:37:00,3.73681,3.73726,3.73664,3.73699,8500000.0
2009-03-02 03:38:00,3.7366,3.73757,3.7341,3.7341,6750000.0
2009-03-02 03:39:00,3.73566,3.73622,3.73315,3.73495,12000000.0
2009-03-02 03:40:00,3.72941,3.73562,3.72941,3.73562,13000000.0
2009-03-02 03:41:00,3.73391,3.73422,3.73282,3.73298,8880000.0
2009-03-02 03:42:00,3.73229,3.73433,3.73229,3.73423,6500000.0
2009-03-02 03:43:00,3.73436,3.73518,3.73007,3.73092,7750000.0
2009-03-02 03:44:00,3.7337,3.73576,3.73203,3.73449,5250000.0
2009-03-02 03:45:00,3.73551,3.73551,3.72908,3.73157,8750000.0
2009-03-02 03:46:00,3.73354,3.73489,3.73011,3.73439,6750000.0
2009-03-02 03:47:00,3.73359,3.73359,3.72724,3.72724,7500000.0
2009-03-02 03:48:00,3.73343,3.73343,3.72867,3.73181,8250000.0
2009-03-02 03:49:00,3.73222,3.73227,3.73047,3.73227,6000000.0
2009-03-02 03:50:00,3.72978,3.73335,3.72978,3.73021,5250000.0
2009-03-02 03:51:00,3.73119,3.73405,3.72947,3.73405,9500000.0
2009-03-02 03:52:00,3.73363,3.73384,3.72861,3.73001,10000000.0
2009-03-02 03:53:00,3.73153,3.73341,3.73077,3.73315,7500000.0
2009-03-02 03:54:00,3.73154,3.7358,3.73058,3.7358,6000000.0
2009-03-02 03:55:00,3.73391,3.73475,3.72895,3.73353,15000000.0
2009-03-02 03:56:00,3.73103,3.7334,3.72877,3.7334,10750000.0
2009-03-02 03:57:00,3.73179,3.7333,3.73019,3.73233,6750000.0
2009-03-02 03:58:00,3.73014,3.73299,3.72967,3.73207,6250000.0
2009-03-02 03:59:00,3.7282,3.72994,3.7239,3.72908,7250000.0
2009-03-02 04:00:00,3.72872,3.73029,3.72601,3.72804,9500000.0
2009-03-02 04:01:00,3.72929,3.72947,3.72005,3.72875,9750000.0
2009-03-02 04:02:00,3.72809,3.72998,3.72078,3.72078,6000000.0
2009-03-02 04:03:00,3.72789,3.72918,3.72631,3.7282,9000000.0
2009-03-02 04:04:00,3.73026,3.73054,3.72863,3.72863,5500000.0
2009-03-02 04:05:00,3.73081,3.73081,3.72877,3.72877,9250000.0
2009-03-02 04:06:00,3.72948,3.72948,3.72739,3.72794,9250000.0
2009-03-02 04:07:00,3.7297,3.7297,3.72306,3.72734,5750000.0
2009-03-02 04:08:00,3.72151,3.73054,3.72151,3.72984,10500000.0
2009-03-02 04:09:00,3.72633,3.73037,3.72633,3.73037,9250000.0
2009-03-02 04:10:00,3.72757,3.73059,3.72023,3.7222,7250000.0
2009-03-02 04:11:00,3.71433,3.71873,3.71433,3.71551,12750000.0
2009-03-02 04:12:00,3.71793,3.7227,3.71793,3.71974,10000000.0
2009-03-02 04:13:00,3.72068,3.7221,3.71714,3.72091,13750000.0
2009-03-02 04:14:00,3.72207,3.7222,3.71909,3.72075,5750000.0
2009-03-02 04:15:00,3.72196,3.72196,3.71837,3.72023,12000000.0
2009-03-02 04:16:00,3.7209,3.7209,3.71568,3.71568,8880000.0
2009-03-02 04:17:00,3.71927,3.72096,3.71927,3.72096,7000000.0
2009-03-02 04:18:00,3.72165,3.72224,3.71749,3.72129,15250000.0
2009-03-02 04:19:00,3.72173,3.72173,3.71625,3.71947,12130000.0
2009-03-02 04:20:00,3.7209,3.72107,3.71637,3.72107,5250000.0
2009-03-02 04:21:00,3.72153,3.72153,3.71991,3.72143,7750000.0
2009-03-02 04:22:00,3.71998,3.72179,3.71961,3.72066,7750000.0
2009-03-02 04:23:00,3.72098,3.72153,3.71737,3.72153,9880000.0
2009-03-02 04:24:00,3.72118,3.72118,3.71676,3.71802,10000000.0
2009-03-02 04:25:00,3.72061,3.72061,3.71617,3.71856,8500000.0
2009-03-02 04:26:00,3.72073,3.72244,3.7181,3.7181,7750000.0
2009-03-02 04:27:00,3.72073,3.72073,3.71953,3.72064,11250000.0
2009-03-02 04:28:00,3.71991,3.72065,3.71613,3.71799,9500000.0
2009-03-02 04:29:00,3.72071,3.72071,3.71868,3.72026,6000000.0
2009-03-02 04:30:00,3.71715,3.72099,3.7152,3.72099,13250000.0
2009-03-02 04:31:00,3.72047,3.72047,3.71592,3.71592,8000000.0
2009-03-02 04:32:00,3.72054,3.72065,3.7183,3.72065,5750000.0
2009-03-02 04:33:00,3.71977,3.72123,3.71496,3.7203,5250000.0
2009-03-02 04:34:00,3.71526,3.72155,3.71472,3.71684,9250000.0
2009-03-02 04:35:00,3.72182,3.72208,3.7175,3.71975,7630000.0
2009-03-02 04:37:00,3.72142,3.72142,3.71696,3.71823,7500000.0
2009-03-02 04:38:00,3.72068,3.72088,3.71915,3.71997,5500000.0
2009-03-02 04:39:00,3.71767,3.72102,3.7149,3.71789,7250000.0
2009-03-02 04:40:00,3.72101,3.72138,3.71772,3.72138,8750000.0
2009-03-02 04:41:00,3.72035,3.72035,3.71644,3.71999,18000000.0
2009-03-02 04:42:00,3.71975,3.71975,3.71361,3.71539,7500000.0
2009-03-02 04:43:00,3.71919,3.72507,3.71677,3.72432,6000000.0
2009-03-02 04:44:00,3.72514,3.72821,3.72461,3.72814,8380000.0
2009-03-02 04:45:00,3.72768,3.73007,3.72498,3.72836,9500000.0
2009-03-02 04:46:00,3.72891,3.73045,3.7279,3.7282,8250000.0
2009-03-02 04:47:00,3.72805,3.72828,3.72389,3.72559,7750000.0
2009-03-02 04:48:00,3.72857,3.72857,3.7241,3.725,7130000.0
2009-03-02 04:49:00,3.72669,3.73005,3.72669,3.72877,9880000.0
2009-03-02 04:50:00,3.72892,3.73009,3.72609,3.72974,7250000.0
2009-03-02 04:51:00,3.72957,3.7314,3.72736,3.72736,9250000.0
2009-03-02 04:52:00,3.72987,3.73057,3.72715,3.73038,8000000.0
2009-03-02 04:53:00,3.73092,3.73103,3.72867,3.73101,6750000.0
2009-03-02 04:54:00,3.73111,3.73175,3.72972,3.73061,12250000.0
2009-03-02 04:55:00,3.73061,3.73201,3.72795,3.72798,6250000.0
2009-03-02 04:56:00,3.73005,3.73074,3.72728,3.73014,7500000.0
2009-03-02 04:57:00,3.72893,3.73466,3.72817,3.73326,7000000.0
2009-03-02 04:58:00,3.73595,3.73595,3.73091,3.73198,7500000.0
2009-03-02 04:59:00,3.73676,3.73854,3.7344,3.73854,9250000.0
2009-03-02 05:00:00,3.73934,3.74003,3.73609,3.73737,12130000.0
2009-03-02 05:01:00,3.73742,3.73852,3.73739,3.73834,9750000.0
2009-03-02 05:02:00,3.73904,3.73969,3.73704,3.73969,10000000.0
2009-03-02 05:03:00,3.73868,3.74115,3.7382,3.74115,4880000.0
2009-03-02 05:04:00,3.74039,3.74039,3.73607,3.73871,16500000.0
2009-03-02 05:05:00,3.74124,3.7422,3.73562,3.74134,10250000.0
2009-03-02 05:06:00,3.74127,3.74217,3.73669,3.74178,14250000.0
2009-03-02 05:07:00,3.74213,3.74267,3.74073,3.74168,6630000.0
2009-03-02 05:08:00,3.73882,3.74224,3.73772,3.74224,7500000.0
2009-03-02 05:09:00,3.74236,3.74334,3.73788,3.74268,14250000.0
2009-03-02 05:10:00,3.74352,3.74378,3.74234,3.74378,8500000.0
2009-03-02 05:11:00,3.74295,3.74353,3.74213,3.74269,8380000.0
2009-03-02 05:12:00,3.74317,3.74373,3.74128,3.74341,10630000.0
2009-03-02 05:13:00,3.74363,3.74363,3.73947,3.73947,5630000.0
2009-03-02 05:14:00,3.73981,3.74389,3.73948,3.74294,5500000.0
2009-03-02 05:15:00,3.74235,3.7435,3.73895,3.7435,6500000.0
2009-03-02 05:16:00,3.74273,3.74273,3.73907,3.74198,11380000.0
2009-03-02 05:17:00,3.74225,3.74225,3.73911,3.74027,6000000.0
2009-03-02 05:18:00,3.74202,3.74202,3.7363,3.7363,7750000.0
2009-03-02 05:19:00,3.74181,3.74181,3.74,3.74165,6380000.0
2009-03-02 05:20:00,3.74255,3.74288,3.73859,3.74069,10250000.0
2009-03-02 05:21:00,3.74242,3.74384,3.73926,3.74266,17630000.0
2009-03-02 05:22:00,3.74207,3.74242,3.73912,3.73912,7250000.0
2009-03-02 05:24:00,3.74111,3.7433,3.73896,3.73942,8500000.0
2009-03-02 05:25:00,3.74226,3.74226,3.74067,3.74067,7000000.0
2009-03-02 05:26:00,3.74199,3.74199,3.73715,3.74002,11500000.0
2009-03-02 05:27:00,3.74107,3.74125,3.73874,3.74119,11250000.0
2009-03-02 05:28:00,3.74066,3.74066,3.73934,3.73994,5250000.0
2009-03-02 05:29:00,3.7382,3.73943,3.73477,3.73943,7380000.0
2009-03-02 05:30:00,3.73999,3.74086,3.73602,3.74065,7500000.0
2009-03-02 05:31:00,3.73942,3.74035,3.73771,3.74003,12000000.0
2009-03-02 05:32:00,3.7405,3.7405,3.73525,3.74048,7750000.0
2009-03-02 05:33:00,3.74026,3.74126,3.73989,3.74126,6250000.0
2009-03-02 05:34:00,3.74052,3.74052,3.73691,3.73847,6750000.0
2009-03-02 05:35:00,3.73996,3.74103,3.73689,3.73956,5250000.0
2009-03-02 05:36:00,3.74152,3.742,3.74021,3.74102,7000000.0
2009-03-02 05:37:00,3.74042,3.74257,3.74024,3.74164,8250000.0
2009-03-02 05:38:00,3.74106,3.74405,3.74106,3.74379,14750000.0
2009-03-02 05:39:00,3.74333,3.74333,3.7376,3.74317,12000000.0
2009-03-02 05:40:00,3.74235,3.74362,3.7412,3.74283,6750000.0
2009-03-02 05:41:00,3.74332,3.74453,3.73951,3.74317,11500000.0
2009-03-02 05:42:00,3.74277,3.74277,3.73672,3.74059,7250000.0
2009-03-02 05:43:00,3.7413,3.74403,3.73962,3.74288,9500000.0
2009-03-02 05:44:00,3.73947,3.74367,3.73941,3.74045,8000000.0
2009-03-02 05:45:00,3.74321,3.74363,3.74075,3.74309,8250000.0
2009-03-02 05:46:00,3.74191,3.74196,3.73947,3.74004,14000000.0
2009-03-02 05:47:00,3.74119,3.74119,3.73693,3.73693,7750000.0
2009-03-02 05:48:00,3.73729,3.74123,3.73729,3.73938,7500000.0
2009-03-02 05:49:00,3.74179,3.74179,3.73875,3.73973,6500000.0
2009-03-02 05:50:00,3.74082,3.74158,3.73433,3.73566,6380000.0
2009-03-02 05:51:00,3.74197,3.74229,3.73979,3.74185,16000000.0
2009-03-02 05:52:00,3.74187,3.74187,3.73776,3.73982,9250000.0
2009-03-02 05:53:00,3.7413,3.74143,3.73757,3.74115,16880000.0
2009-03-02 05:54:00,3.74138,3.74233,3.74024,3.74199,5250000.0
2009-03-02 05:55:00,3.74156,3.74283,3.73877,3.74238,6250000.0
2009-03-02 05:56:00,3.74224,3.74359,3.73977,3.74234,12250000.0
2009-03-02 05:57:00,3.74131,3.74294,3.73936,3.73941,6250000.0
2009-03-02 05:58:00,3.74231,3.74414,3.74231,3.74391,7750000.0
2009-03-02 05:59:00,3.74189,3.74406,3.74189,3.74366,6000000.0
2009-03-02 06:00:00,3.73746,3.74349,3.73746,3.7418,10750000.0
2009-03-02 06:01:00,3.74216,3.74447,3.74152,3.74447,12630000.0
2009-03-02 06:02:00,3.74384,3.74679,3.74096,3.74594,12500000.0
2009-03-02 06:03:00,3.74366,3.74699,3.74347,3.74699,7000000.0
2009-03-02 06:04:00,3.74679,3.74679,3.74293,3.74325,7000000.0
2009-03-02 06:05:00,3.74674,3.74723,3.74397,3.74709,7130000.0
2009-03-02 06:06:00,3.74437,3.74826,3.74437,3.74652,9250000.0
2009-03-02 06:07:00,3.74226,3.74711,3.74226,3.74684,7750000.0
2009-03-02 06:08:00,3.74299,3.74683,3.74299,3.74683,11500000.0
2009-03-02 06:09:00,3.74646,3.74826,3.74082,3.74826,17630000.0
2009-03-02 06:10:00,3.7482,3.74832,3.74455,3.74832,6880000.0
2009-03-02 06:11:00,3.7475,3.74772,3.74534,3.74765,7750000.0
2009-03-02 06:12:00,3.74758,3.74859,3.74495,3.74596,7000000.0
2009-03-02 06:13:00,3.74863,3.74886,3.74657,3.74657,9250000.0
2009-03-02 06:14:00,3.74741,3.74877,3.74433,3.74877,8750000.0
2009-03-02 06:15:00,3.74872,3.74979,3.746,3.7473,8500000.0
2009-03-02 06:16:00,3.74767,3.74969,3.74632,3.74924,16880000.0
2009-03-02 06:17:00,3.74899,3.74934,3.74632,3.74934,6000000.0
2009-03-02 06:18:00,3.74944,3.74957,3.7448,3.74855,7750000.0
2009-03-02 06:19:00,3.7463,3.75114,3.7463,3.75114,11000000.0
2009-03-02 06:20:00,3.74904,3.74996,3.74378,3.7472,15500000.0
2009-03-02 06:21:00,3.74837,3.74837,3.74446,3.74446,13750000.0
2009-03-02 06:22:00,3.74586,3.74783,3.74304,3.74734,12500000.0
2009-03-02 06:23:00,3.74266,3.74772,3.74266,3.74768,5500000.0
2009-03-02 06:24:00,3.74487,3.74881,3.74404,3.7462,12500000.0
2009-03-02 06:25:00,3.74685,3.74816,3.74343,3.74806,7500000.0
2009-03-02 06:26:00,3.7478,3.749,3.74449,3.74774,10500000.0
2009-03-02 06:27:00,3.74737,3.74737,3.74204,3.74408,8500000.0
2009-03-02 06:28:00,3.74758,3.74758,3.74186,3.74442,5750000.0
2009-03-02 06:29:00,3.74729,3.74729,3.74082,3.74394,9250000.0
2009-03-02 06:30:00,3.74654,3.7479,3.74121,3.74121,10000000.0
2009-03-02 06:31:00,3.74578,3.74578,3.74098,3.74157,8750000.0
2009-03-02 06:32:00,3.7436,3.74469,3.73964,3.74427,7750000.0
2009-03-02 06:33:00,3.74365,3.74495,3.74252,3.74431,6250000.0
2009-03-02 06:34:00,3.74435,3.74435,3.74061,3.74061,11000000.0
2009-03-02 06:35:00,3.74411,3.74588,3.74284,3.74588,9880000.0
2009-03-02 06:36:00,3.74562,3.74759,3.74443,3.74443,5250000.0
2009-03-02 06:37:00,3.74639,3.74639,3.74111,3.74363,14000000.0
2009-03-02 06:38:00,3.74367,3.74644,3.74222,3.74593,13250000.0
2009-03-02 06:39:00,3.74563,3.7471,3.74331,3.7471,7500000.0
2009-03-02 06:40:00,3.7461,3.74753,3.745,3.74753,7000000.0
2009-03-02 06:41:00,3.74596,3.74607,3.74171,3.7457,12630000.0
2009-03-02 06:42:00,3.74531,3.74539,3.7425,3.74501,12250000.0
2009-03-02 06:43:00,3.7448,3.74553,3.74325,3.74445,11500000.0
2009-03-02 06:44:00,3.74001,3.74506,3.74001,3.74208,7750000.0
2009-03-02 06:45:00,3.74617,3.74617,3.74056,3.74056,8750000.0
2009-03-02 06:46:00,3.74436,3.74463,3.73812,3.74463,7000000.0
2009-03-02 06:47:00,3.74544,3.74544,3.7402,3.74473,11000000.0
2009-03-02 06:48:00,3.74431,3.74431,3.73888,3.73888,11000000.0
2009-03-02 06:49:00,3.74414,3.74503,3.73848,3.74503,10250000.0
2009-03-02 06:50:00,3.74296,3.7446,3.73988,3.73988,9750000.0
2009-03-02 06:51:00,3.74378,3.74388,3.74126,3.74388,6000000.0
2009-03-02 06:52:00,3.74339,3.74418,3.74135,3.74418,10250000.0
2009-03-02 06:53:00,3.74357,3.74604,3.73952,3.74604,8250000.0
2009-03-02 06:54:00,3.7444,3.74672,3.74008,3.74672,14000000.0
2009-03-02 06:55:00,3.74517,3.74731,3.74259,3.74513,12000000.0
2009-03-02 06:56:00,3.74534,3.7468,3.74115,3.74505,5750000.0
2009-03-02 06:57:00,3.74607,3.74747,3.74354,3.74747,12880000.0
2009-03-02 06:58:00,3.74231,3.74777,3.74231,3.74759,7750000.0
2009-03-02 06:59:00,3.7481,3.7481,3.74569,3.74751,7130000.0
2009-03-02 07:00:00,3.74702,3.74766,3.74546,3.74594,5250000.0
2009-03-02 07:02:00,3.74524,3.74745,3.74272,3.74564,7630000.0
2009-03-02 07:03:00,3.74671,3.74671,3.74279,3.74555,9750000.0
2009-03-02 07:04:00,3.7471,3.7471,3.74311,3.74521,9000000.0
2009-03-02 07:05:00,3.74481,3.74875,3.74182,3.74465,12250000.0
2009-03-02 07:06:00,3.74728,3.74728,3.74305,3.74551,6130000.0
2009-03-02 07:07:00,3.74215,3.74538,3.74215,3.7453,7750000.0
2009-03-02 07:08:00,3.74386,3.74561,3.74307,3.74391,8500000.0
2009-03-02 07:09:00,3.74595,3.74629,3.74347,3.74458,11250000.0
2009-03-02 07:10:00,3.74583,3.74725,3.74187,3.74518,10500000.0
2009-03-02 07:11:00,3.74632,3.74632,3.7419,3.7419,10000000.0
2009-03-02 07:12:00,3.74402,3.74627,3.74397,3.74514,8250000.0
2009-03-02 07:13:00,3.7455,3.7455,3.74122,3.74122,7880000.0
2009-03-02 07:14:00,3.74352,3.74518,3.74287,3.74518,6130000.0
2009-03-02 07:15:00,3.74438,3.74438,3.74092,3.74092,6250000.0
2009-03-02 07:16:00,3.74229,3.74434,3.74114,3.74427,9500000.0
2009-03-02 07:17:00,3.74382,3.74398,3.73893,3.74019,7250000.0
2009-03-02 07:18:00,3.74365,3.74466,3.74228,3.74266,10500000.0
2009-03-02 07:19:00,3.74113,3.74464,3.74113,3.74187,8630000.0
2009-03-02 07:20:00,3.74277,3.74507,3.74221,3.74379,6750000.0
2009-03-02 07:21:00,3.74396,3.74478,3.74066,3.74216,9500000.0
2009-03-02 07:22:00,3.74637,3.747,3.74262,3.74563,9000000.0
2009-03-02 07:23:00,3.74704,3.74717,3.74536,3.74597,11130000.0
2009-03-02 07:24:00,3.74651,3.74652,3.74148,3.74148,10750000.0
2009-03-02 07:25:00,3.74773,3.74793,3.74232,3.74615,16250000.0
2009-03-02 07:26:00,3.74401,3.74583,3.7425,3.7425,14500000.0
2009-03-02 07:27:00,3.74243,3.74624,3.74143,3.74443,14250000.0
2009-03-02 07:28:00,3.74407,3.74667,3.74149,3.74149,10630000.0
2009-03-02 07:29:00,3.74689,3.74829,3.74555,3.74829,9250000.0
2009-03-02 07:30:00,3.74626,3.74847,3.74401,3.74401,11000000.0
2009-03-02 07:31:00,3.74662,3.74889,3.74588,3.7476,13750000.0
2009-03-02 07:32:00,3.74871,3.74925,3.74545,3.74903,9750000.0
2009-03-02 07:33:00,3.74914,3.74914,3.74767,3.7479,10000000.0
2009-03-02 07:34:00,3.74636,3.7494,3.74636,3.74717,7750000.0
2009-03-02 07:35:00,3.74698,3.74922,3.74362,3.74683,9000000.0
2009-03-02 07:36:00,3.74338,3.74595,3.74338,3.74385,12750000.0
2009-03-02 07:37:00,3.74686,3.74686,3.743,3.743,10500000.0
2009-03-02 07:38:00,3.7467,3.74698,3.74325,3.74583,11500000.0
2009-03-02 07:39:00,3.74396,3.7457,3.74346,3.74486,7000000.0
2009-03-02 07:40:00,3.74647,3.74654,3.74253,3.74404,7750000.0
2009-03-02 07:41:00,3.74564,3.74586,3.74277,3.74586,11630000.0
2009-03-02 07:42:00,3.74188,3.7454,3.74181,3.74207,7000000.0
2009-03-02 07:43:00,3.74492,3.74639,3.74288,3.74639,8760000.0
2009-03-02 07:44:00,3.74219,3.74592,3.74219,3.74409,11630000.0
2009-03-02 07:45:00,3.74304,3.74708,3.74304,3.74708,10880000.0
2009-03-02 07:46:00,3.74239,3.74763,3.74239,3.74311,9130000.0
2009-03-02 07:47:00,3.7456,3.7459,3.74482,3.74532,7750000.0
2009-03-02 07:48:00,3.7467,3.7467,3.74113,3.74633,7000000.0
2009-03-02 07:49:00,3.7433,3.74595,3.74085,3.74262,7500000.0
2009-03-02 07:50:00,3.74653,3.74653,3.74238,3.74512,11500000.0
2009-03-02 07:51:00,3.74532,3.74532,3.74407,3.74519,8500000.0
2009-03-02 07:52:00,3.74601,3.74601,3.74113,3.74546,9000000.0
2009-03-02 07:53:00,3.74506,3.74534,3.74178,3.74534,6510000.0
2009-03-02 07:54:00,3.74373,3.7448,3.73622,3.7448,11000000.0
2009-03-02 07:55:00,3.74509,3.74509,3.74382,3.74396,9000000.0
2009-03-02 07:56:00,3.74327,3.74531,3.74254,3.74348,12130000.0
2009-03-02 07:57:00,3.74612,3.74612,3.74173,3.74417,8000000.0
2009-03-02 07:58:00,3.74559,3.74581,3.74161,3.74409,9750000.0
2009-03-02 07:59:00,3.74204,3.74579,3.74204,3.74286,13380000.0
2009-03-02 08:00:00,3.74439,3.74577,3.73859,3.74577,5750000.0
2009-03-02 08:01:00,3.74489,3.7459,3.74039,3.74499,9750000.0
2009-03-02 08:02:00,3.74558,3.74578,3.7415,3.74426,10500000.0
2009-03-02 08:03:00,3.74606,3.74606,3.72725,3.72725,10750000.0
2009-03-02 08:04:00,3.73554,3.73571,3.72979,3.73571,12000000.0
2009-03-02 08:05:00,3.73559,3.73665,3.73274,3.73618,11500000.0
2009-03-02 08:06:00,3.73408,3.73668,3.73408,3.73593,8500000.0
2009-03-02 08:07:00,3.73476,3.73729,3.73476,3.73674,8500000.0
2009-03-02 08:08:00,3.73495,3.73765,3.73495,3.73765,6000000.0
2009-03-02 08:09:00,3.73377,3.73604,3.73068,3.73573,8750000.0
2009-03-02 08:10:00,3.73169,3.7363,3.73169,3.73593,8500000.0
2009-03-02 08:11:00,3.73773,3.7396,3.73262,3.7396,10250000.0
2009-03-02 08:12:00,3.73823,3.73941,3.73646,3.73876,6500000.0
2009-03-02 08:13:00,3.73802,3.7391,3.73447,3.73688,11130000.0
2009-03-02 08:14:00,3.73821,3.73962,3.73478,3.73763,9500000.0
2009-03-02 08:15:00,3.73885,3.73921,3.7366,3.73809,7250000.0
2009-03-02 08:16:00,3.74007,3.74007,3.73625,3.74005,10500000.0
2009-03-02 08:17:00,3.73844,3.73895,3.73509,3.73895,8750000.0
2009-03-02 08:18:00,3.73392,3.74066,3.73392,3.73425,9750000.0
2009-03-02 08:19:00,3.739,3.73957,3.73729,3.73957,9250000.0
2009-03-02 08:20:00,3.73991,3.73991,3.73597,3.73597,13000000.0
2009-03-02 08:21:00,3.73983,3.73983,3.73759,3.7385,6130000.0
2009-03-02 08:22:00,3.7393,3.7393,3.73375,3.73582,13000000.0
2009-03-02 08:23:00,3.74027,3.74061,3.73753,3.73959,13750000.0
2009-03-02 08:24:00,3.74066,3.74066,3.73707,3.73707,7500000.0
2009-03-02 08:25:00,3.73689,3.73827,3.73346,3.73827,7750000.0
2009-03-02 08:26:00,3.73479,3.74011,3.73479,3.74011,14500000.0
2009-03-02 08:27:00,3.73953,3.73961,3.73532,3.73897,8750000.0
2009-03-02 08:28:00,3.73832,3.74505,3.73711,3.73973,8250000.0
2009-03-02 08:29:00,3.73711,3.73934,3.73402,3.73921,7500000.0
2009-03-02 08:30:00,3.73811,3.73988,3.73703,3.73988,13250000.0
2009-03-02 08:31:00,3.73923,3.74006,3.73672,3.74006,8250000.0
2009-03-02 08:32:00,3.73673,3.73951,3.73461,3.73833,11130000.0
2009-03-02 08:33:00,3.73906,3.73906,3.73529,3.73529,10250000.0
2009-03-02 08:34:00,3.73923,3.73923,3.73458,3.73458,6750000.0
2009-03-02 08:35:00,3.73918,3.73918,3.73507,3.73726,12250000.0
2009-03-02 08:36:00,3.73917,3.74081,3.73878,3.73963,6250000.0
2009-03-02 08:37:00,3.73883,3.74027,3.73775,3.73907,11250000.0
2009-03-02 08:38:00,3.74028,3.74193,3.73944,3.74045,8500000.0
2009-03-02 08:39:00,3.74212,3.74311,3.74032,3.74049,6000000.0
2009-03-02 08:40:00,3.73939,3.743,3.73939,3.74241,9750000.0
2009-03-02 08:41:00,3.73736,3.743,3.73736,3.74225,7630000.0
2009-03-02 08:42:00,3.74391,3.74391,3.74052,3.74367,9500000.0
2009-03-02 08:43:00,3.74441,3.74441,3.73915,3.74322,11250000.0
2009-03-02 08:44:00,3.74347,3.74464,3.73897,3.74044,7380000.0
2009-03-02 08:45:00,3.74338,3.74338,3.73893,3.74194,8130000.0
2009-03-02 08:46:00,3.74287,3.74287,3.73622,3.7415,12630000.0
2009-03-02 08:47:00,3.73984,3.74171,3.73753,3.73864,7250000.0
2009-03-02 08:48:00,3.73926,3.74405,3.73798,3.74267,8750000.0
2009-03-02 08:49:00,3.74033,3.74209,3.73932,3.74197,11750000.0
2009-03-02 08:50:00,3.74173,3.74204,3.73898,3.74036,7500000.0
2009-03-02 08:51:00,3.74187,3.74187,3.73739,3.739,8250000.0
2009-03-02 08:52:00,3.73644,3.7397,3.73644,3.73905,5250000.0
2009-03-02 08:53:00,3.73544,3.73666,3.73136,3.73361,13880000.0
2009-03-02 08:54:00,3.7316,3.73359,3.73127,3.73343,6750000.0
2009-03-02 08:55:00,3.73308,3.73643,3.73201,3.73437,12880000.0
2009-03-02 08:56:00,3.73591,3.73647,3.73395,3.73647,6500000.0
2009-03-02 08:57:00,3.73612,3.73739,3.73408,3.73708,7250000.0
2009-03-02 08:58:00,3.73587,3.73777,3.73305,3.73722,15500000.0
2009-03-02 08:59:00,3.73783,3.73783,3.73168,3.73324,8250000.0
2009-03-02 09:00:00,3.73378,3.73591,3.73221,3.73591,6250000.0
2009-03-02 09:01:00,3.73564,3.73615,3.73127,3.73536,9750000.0
2009-03-02 09:02:00,3.73504,3.73568,3.7314,3.73159,14750000.0
2009-03-02 09:03:00,3.73452,3.7363,3.7309,3.73317,15500000.0
2009-03-02 09:04:00,3.73125,3.73359,3.73033,3.73359,7750000.0
2009-03-02 09:05:00,3.73074,3.73325,3.73074,3.73325,9500000.0
2009-03-02 09:06:00,3.73255,3.73348,3.73018,3.73129,7500000.0
2009-03-02 09:07:00,3.73133,3.73166,3.72843,3.72944,9250000.0
2009-03-02 09:08:00,3.72813,3.73013,3.72736,3.72749,9130000.0
2009-03-02 09:09:00,3.72791,3.7288,3.72745,3.72745,8130000.0
2009-03-02 09:10:00,3.72778,3.72997,3.7249,3.72982,7380000.0
2009-03-02 09:11:00,3.731,3.73685,3.73072,3.73685,11500000.0
2009-03-02 09:12:00,3.7359,3.73729,3.73479,3.73724,6500000.0
2009-03-02 09:13:00,3.73781,3.73932,3.7349,3.73932,5880000.0
2009-03-02 09:14:00,3.73988,3.74043,3.73379,3.73815,8750000.0
2009-03-02 09:15:00,3.74231,3.74376,3.73702,3.73702,10750000.0
2009-03-02 09:16:00,3.7398,3.7398,3.73556,3.73774,7500000.0
2009-03-02 09:17:00,3.73938,3.74053,3.73506,3.74006,9000000.0
2009-03-02 09:18:00,3.7418,3.74219,3.73829,3.74219,7500000.0
2009-03-02 09:19:00,3.74148,3.74719,3.74146,3.74565,12500000.0
2009-03-02 09:20:00,3.74625,3.74682,3.74374,3.7468,10000000.0
2009-03-02 09:21:00,3.74471,3.74803,3.74471,3.74803,11750000.0
2009-03-02 09:22:00,3.74754,3.75,3.74406,3.74931,14380000.0
2009-03-02 09:23:00,3.75091,3.75322,3.749,3.75322,11250000.0
2009-03-02 09:24:00,3.75488,3.75759,3.75148,3.75694,13250000.0
2009-03-02 09:25:00,3.75897,3.75897,3.75478,3.75489,9000000.0
2009-03-02 09:26:00,3.75573,3.7566,3.75083,3.75438,11750000.0
2009-03-02 09:27:00,3.75453,3.75681,3.75301,3.7557,10000000.0
2009-03-02 09:28:00,3.75653,3.75665,3.75471,3.75655,8380000.0
2009-03-02 09:29:00,3.7563,3.75752,3.75394,3.75687,18250000.0
2009-03-02 09:30:00,3.75697,3.76178,3.75432,3.76176,6250000.0
2009-03-02 09:31:00,3.76361,3.76437,3.76146,3.76437,13750000.0
2009-03-02 09:32:00,3.76532,3.76627,3.76156,3.76627,6880000.0
2009-03-02 09:33:00,3.76844,3.76865,3.7644,3.76821,6000000.0
2009-03-02 09:34:00,3.76831,3.7701,3.76809,3.76971,8250000.0
2009-03-02 09:35:00,3.77029,3.77541,3.76873,3.77263,8500000.0
2009-03-02 09:36:00,3.77111,3.77501,3.77111,3.77238,11630000.0
2009-03-02 09:37:00,3.77139,3.7715,3.76621,3.76846,8000000.0
2009-03-02 09:38:00,3.76992,3.77111,3.7668,3.76994,12000000.0
2009-03-02 09:39:00,3.77101,3.77147,3.7665,3.77147,8500000.0
2009-03-02 09:40:00,3.77126,3.77244,3.76791,3.77138,13250000.0
2009-03-02 09:41:00,3.77203,3.77236,3.75958,3.76115,8000000.0
2009-03-02 09:42:00,3.76743,3.76834,3.76011,3.76747,9750000.0
2009-03-02 09:43:00,3.76953,3.77006,3.76577,3.76955,5880000.0
2009-03-02 09:44:00,3.7688,3.7714,3.76835,3.7714,7500000.0
2009-03-02 09:45:00,3.77158,3.77158,3.76457,3.77093,11000000.0
2009-03-02 09:46:00,3.76979,3.77154,3.76705,3.76982,7250000.0
2009-03-02 09:47:00,3.77011,3.7702,3.7678,3.76974,5500000.0
2009-03-02 09:48:00,3.77122,3.77167,3.76969,3.77085,8000000.0
2009-03-02 09:49:00,3.77195,3.77259,3.77137,3.77234,6000000.0
2009-03-02 09:50:00,3.77219,3.77256,3.76824,3.77256,8500000.0
2009-03-02 09:51:00,3.77145,3.77302,3.77054,3.77094,8250000.0
2009-03-02 09:52:00,3.77233,3.77335,3.7696,3.77211,10750000.0
2009-03-02 09:53:00,3.77233,3.77233,3.76976,3.77094,6750000.0
2009-03-02 09:54:00,3.77136,3.77136,3.76835,3.77027,9630000.0
2009-03-02 09:55:00,3.76871,3.77045,3.76499,3.76571,13500000.0
2009-03-02 09:56:00,3.76714,3.77038,3.76714,3.76953,11880000.0
2009-03-02 09:57:00,3.77014,3.77014,3.76621,3.76797,12380000.0
2009-03-02 09:58:00,3.7667,3.7667,3.75987,3.76618,7000000.0
2009-03-02 09:59:00,3.76533,3.7691,3.76533,3.76865,11500000.0
2009-03-02 10:00:00,3.7685,3.76922,3.76361,3.76597,8250000.0
2009-03-02 10:01:00,3.76738,3.76738,3.76366,3.7651,8250000.0
2009-03-02 10:02:00,3.76471,3.76551,3.76026,3.76551,12760000.0
2009-03-02 10:03:00,3.76412,3.76551,3.76112,3.76354,13630000.0
2009-03-02 10:04:00,3.76197,3.76442,3.76028,3.76256,8500000.0
2009-03-02 10:05:00,3.76284,3.76284,3.75661,3.76164,13750000.0
2009-03-02 10:06:00,3.7642,3.7671,3.76287,3.763,6000000.0
2009-03-02 10:07:00,3.76422,3.76841,3.7597,3.76841,9500000.0
2009-03-02 10:08:00,3.76952,3.78007,3.768,3.77507,7750000.0
2009-03-02 10:09:00,3.77108,3.77258,3.76676,3.76828,16250000.0
2009-03-02 10:10:00,3.76981,3.77112,3.76911,3.76988,8500000.0
2009-03-02 10:11:00,3.77037,3.77149,3.76131,3.76131,6010000.0
2009-03-02 10:12:00,3.76623,3.77095,3.76601,3.77043,15250000.0
2009-03-02 10:13:00,3.76804,3.77064,3.76484,3.76738,7000000.0
2009-03-02 10:14:00,3.77172,3.77762,3.77045,3.77718,10500000.0
2009-03-02 10:15:00,3.77379,3.77801,3.77059,3.77467,11500000.0
2009-03-02 10:16:00,3.77376,3.77567,3.77274,3.77567,5500000.0
2009-03-02 10:17:00,3.77545,3.77738,3.77197,3.77738,6750000.0
2009-03-02 10:18:00,3.77565,3.77814,3.77428,3.7754,7760000.0
2009-03-02 10:19:00,3.77696,3.77925,3.77428,3.77925,5500000.0
2009-03-02 10:20:00,3.77865,3.7797,3.77411,3.77827,7000000.0
2009-03-02 10:21:00,3.78541,3.78886,3.78356,3.78771,12000000.0
2009-03-02 10:22:00,3.79255,3.79535,3.79016,3.7927,9750000.0
2009-03-02 10:23:00,3.79439,3.79484,3.79246,3.79484,6510000.0
2009-03-02 10:24:00,3.79204,3.79645,3.79098,3.79492,7250000.0
2009-03-02 10:25:00,3.79765,3.80162,3.7965,3.80162,10250000.0
2009-03-02 10:26:00,3.80216,3.8027,3.79859,3.80052,5880000.0
2009-03-02 10:27:00,3.79776,3.79776,3.78967,3.79374,9750000.0
2009-03-02 10:28:00,3.78999,3.7942,3.78999,3.79332,12380000.0
2009-03-02 10:29:00,3.79319,3.79319,3.79038,3.79168,7000000.0
2009-03-02 10:30:00,3.78973,3.79098,3.78461,3.78538,12750000.0
2009-03-02 10:31:00,3.78813,3.7904,3.78641,3.78654,7000000.0
2009-03-02 10:32:00,3.79026,3.79484,3.78973,3.79484,9750000.0
2009-03-02 10:33:00,3.79495,3.79668,3.79256,3.79668,10750000.0
2009-03-02 10:34:00,3.79539,3.79641,3.79192,3.79354,8500000.0
2009-03-02 10:35:00,3.79352,3.79507,3.78911,3.78917,11130000.0
2009-03-02 10:36:00,3.79317,3.79355,3.78917,3.79164,13250000.0
2009-03-02 10:37:00,3.79328,3.79445,3.78958,3.78958,19000000.0
2009-03-02 10:38:00,3.79209,3.79629,3.79209,3.79629,5250000.0
2009-03-02 10:39:00,3.79533,3.79578,3.7942,3.79431,8250000.0
2009-03-02 10:40:00,3.79545,3.79545,3.78793,3.78793,9000000.0
2009-03-02 10:41:00,3.7882,3.79047,3.7858,3.7858,5500000.0
2009-03-02 10:42:00,3.78746,3.78768,3.78276,3.78383,10500000.0
2009-03-02 10:43:00,3.78257,3.78257,3.77961,3.78008,10750000.0
2009-03-02 10:44:00,3.78059,3.78131,3.77531,3.77926,9500000.0
2009-03-02 10:45:00,3.77974,3.77983,3.77444,3.77932,8250000.0
2009-03-02 10:46:00,3.77945,3.78092,3.77727,3.78076,9380000.0
2009-03-02 10:47:00,3.78019,3.78169,3.77738,3.77935,6630000.0
2009-03-02 10:48:00,3.77921,3.77921,3.77688,3.77838,7500000.0
2009-03-02 10:49:00,3.77919,3.77923,3.77414,3.77894,13000000.0
2009-03-02 10:50:00,3.77707,3.77933,3.77568,3.77621,9630000.0
2009-03-02 10:51:00,3.77615,3.77664,3.7744,3.77552,8500000.0
2009-03-02 10:52:00,3.77627,3.777,3.77552,3.77636,9000000.0
2009-03-02 10:53:00,3.77527,3.77563,3.7741,3.77475,5630000.0
2009-03-02 10:54:00,3.77485,3.77514,3.77045,3.77217,8500000.0
2009-03-02 10:55:00,3.77217,3.77263,3.76991,3.77212,10500000.0
2009-03-02 10:56:00,3.77052,3.77157,3.76665,3.77002,8500000.0
2009-03-02 10:57:00,3.77072,3.77686,3.77018,3.77686,8880000.0
2009-03-02 10:58:00,3.77654,3.77654,3.77184,3.77338,12130000.0
2009-03-02 10:59:00,3.77401,3.77438,3.77245,3.77438,5630000.0
2009-03-02 11:00:00,3.77315,3.77315,3.7687,3.7687,11250000.0
2009-03-02 11:01:00,3.76728,3.7674,3.76176,3.76326,10500000.0
2009-03-02 11:02:00,3.76261,3.76333,3.75873,3.7599,7000000.0
2009-03-02 11:03:00,3.75742,3.76052,3.7531,3.75466,9250000.0
2009-03-02 11:04:00,3.75273,3.75436,3.74861,3.753,8750000.0
2009-03-02 11:05:00,3.75459,3.75466,3.7499,3.75082,7000000.0
2009-03-02 11:06:00,3.75161,3.75756,3.74956,3.75269,13750000.0
2009-03-02 11:07:00,3.75356,3.75443,3.75183,3.75308,8000000.0
2009-03-02 11:08:00,3.75311,3.75311,3.74723,3.74775,7250000.0
2009-03-02 11:09:00,3.74908,3.75166,3.74908,3.75071,6250000.0
2009-03-02 11:10:00,3.75245,3.75328,3.74983,3.75254,9630000.0
2009-03-02 11:11:00,3.75334,3.75463,3.75071,3.75346,6250000.0
2009-03-02 11:12:00,3.75435,3.75466,3.75162,3.75396,13500000.0
2009-03-02 11:13:00,3.75362,3.75497,3.75118,3.75424,7880000.0
2009-03-02 11:14:00,3.75457,3.75545,3.7521,3.75293,9750000.0
2009-03-02 11:15:00,3.75773,3.76538,3.7568,3.76538,8500000.0
2009-03-02 11:16:00,3.75761,3.76304,3.75523,3.75986,11500000.0
2009-03-02 11:17:00,3.75504,3.75843,3.75489,3.75843,6000000.0
2009-03-02 11:18:00,3.7571,3.76224,3.7571,3.75985,6250000.0
2009-03-02 11:19:00,3.76147,3.76474,3.76107,3.76107,7250000.0
2009-03-02 11:20:00,3.7594,3.76519,3.75886,3.76402,7000000.0
2009-03-02 11:21:00,3.76318,3.76704,3.76127,3.76609,9750000.0
2009-03-02 11:22:00,3.76555,3.76555,3.76266,3.76338,5500000.0
2009-03-02 11:23:00,3.76521,3.76787,3.76262,3.76684,14880000.0
2009-03-02 11:24:00,3.76721,3.76985,3.76301,3.7697,11750000.0
2009-03-02 11:25:00,3.7714,3.7714,3.76404,3.7642,12250000.0
2009-03-02 11:26:00,3.76936,3.77114,3.76812,3.77114,8500000.0
2009-03-02 11:27:00,3.77062,3.77109,3.76522,3.76953,7000000.0
2009-03-02 11:28:00,3.76849,3.76849,3.7642,3.76628,7000000.0
2009-03-02 11:29:00,3.76405,3.76631,3.76238,3.76575,14750000.0
2009-03-02 11:30:00,3.76422,3.76488,3.76267,3.76433,6500000.0
2009-03-02 11:31:00,3.76273,3.76447,3.76183,3.76216,8880000.0
2009-03-02 11:32:00,3.76123,3.76526,3.76064,3.76329,11880000.0
2009-03-02 11:33:00,3.76443,3.76443,3.76108,3.76122,9250000.0
2009-03-02 11:34:00,3.76017,3.76197,3.75806,3.76097,5250000.0
2009-03-02 11:35:00,3.75794,3.76165,3.75794,3.75961,5500000.0
2009-03-02 11:36:00,3.76033,3.76033,3.75533,3.75803,5250000.0
2009-03-02 11:37:00,3.7577,3.7594,3.7562,3.75762,10380000.0
2009-03-02 11:38:00,3.75653,3.75965,3.75653,3.7579,6000000.0
2009-03-02 11:39:00,3.75788,3.75996,3.75681,3.75702,10250000.0
2009-03-02 11:40:00,3.76116,3.7691,3.75847,3.76178,7000000.0
2009-03-02 11:41:00,3.76713,3.7703,3.75897,3.76542,5250000.0
2009-03-02 11:42:00,3.76467,3.76506,3.76001,3.76396,14010000.0
2009-03-02 11:43:00,3.75988,3.76557,3.75821,3.76402,10130000.0
2009-03-02 11:44:00,3.76537,3.77582,3.76442,3.77224,6000000.0
2009-03-02 11:45:00,3.7685,3.77174,3.76475,3.76705,11500000.0
2009-03-02 11:46:00,3.76637,3.76637,3.76158,3.76365,9750000.0
2009-03-02 11:47:00,3.76489,3.76489,3.7617,3.76329,6880000.0
2009-03-02 11:48:00,3.76206,3.76365,3.7615,3.7615,7750000.0
2009-03-02 11:49:00,3.76274,3.76387,3.75827,3.76387,7750000.0
2009-03-02 11:50:00,3.7646,3.7646,3.7609,3.76227,8750000.0
2009-03-02 11:51:00,3.7607,3.76354,3.7584,3.76115,9750000.0
2009-03-02 11:52:00,3.76389,3.76389,3.76092,3.76117,9250000.0
2009-03-02 11:53:00,3.76316,3.77373,3.75902,3.76597,10500000.0
2009-03-02 11:54:00,3.76406,3.77321,3.76343,3.76588,7750000.0
2009-03-02 11:55:00,3.7623,3.76306,3.75972,3.76235,9000000.0
2009-03-02 11:56:00,3.76238,3.76261,3.75857,3.76144,6750000.0
2009-03-02 11:57:00,3.76215,3.76292,3.75835,3.76254,14500000.0
2009-03-02 11:58:00,3.76177,3.76177,3.75509,3.757,6500000.0
2009-03-02 11:59:00,3.76077,3.76165,3.75802,3.7597,7750000.0
2009-03-02 12:00:00,3.76076,3.76076,3.75737,3.75751,9250000.0
2009-03-02 12:01:00,3.75909,3.75909,3.75371,3.75758,6630000.0
2009-03-02 12:02:00,3.75536,3.75691,3.75387,3.75687,8750000.0
2009-03-02 12:03:00,3.75515,3.75654,3.75094,3.75094,8000000.0
2009-03-02 12:04:00,3.75369,3.75445,3.74914,3.75406,6630000.0
2009-03-02 12:05:00,3.75321,3.75553,3.75171,3.75553,6250000.0
2009-03-02 12:06:00,3.75534,3.75637,3.75223,3.75287,8750000.0
2009-03-02 12:07:00,3.75752,3.75819,3.75514,3.75613,8000000.0
2009-03-02 12:08:00,3.756,3.75832,3.75403,3.75681,12000000.0
2009-03-02 12:09:00,3.75712,3.75917,3.75459,3.75797,7500000.0
2009-03-02 12:10:00,3.75505,3.76076,3.75341,3.75893,8500000.0
2009-03-02 12:11:00,3.76,3.76108,3.75658,3.75891,6250000.0
2009-03-02 12:12:00,3.7596,3.76133,3.75774,3.75931,8750000.0
2009-03-02 12:13:00,3.75727,3.76084,3.75637,3.76058,6750000.0
2009-03-02 12:14:00,3.75916,3.76063,3.75719,3.75916,8250000.0
2009-03-02 12:15:00,3.75771,3.75972,3.75683,3.75928,8500000.0
2009-03-02 12:16:00,3.75734,3.75864,3.75402,3.75816,9250000.0
2009-03-02 12:17:00,3.7581,3.75954,3.75294,3.75954,13250000.0
2009-03-02 12:18:00,3.75942,3.76106,3.75558,3.75964,11630000.0
2009-03-02 12:19:00,3.76106,3.76119,3.75827,3.7604,6500000.0
2009-03-02 12:20:00,3.75876,3.76229,3.75682,3.76135,9250000.0
2009-03-02 12:21:00,3.76078,3.76302,3.75913,3.76055,8630000.0
2009-03-02 12:22:00,3.75876,3.76531,3.75876,3.76504,8130000.0
2009-03-02 12:23:00,3.76627,3.76712,3.76363,3.76653,10380000.0
2009-03-02 12:24:00,3.76749,3.77481,3.76607,3.7671,13630000.0
2009-03-02 12:25:00,3.76787,3.76921,3.76326,3.76473,8250000.0
2009-03-02 12:26:00,3.76225,3.76631,3.76191,3.76413,12250000.0
2009-03-02 12:27:00,3.76411,3.76411,3.75981,3.76167,7380000.0
2009-03-02 12:28:00,3.76202,3.76202,3.75558,3.75846,8630000.0
2009-03-02 12:29:00,3.75785,3.75825,3.75424,3.75482,9250000.0
2009-03-02 12:30:00,3.75695,3.75844,3.75549,3.75549,8250000.0
2009-03-02 12:31:00,3.75946,3.7602,3.75736,3.7602,6000000.0
2009-03-02 12:32:00,3.7597,3.7599,3.75447,3.7567,6500000.0
2009-03-02 12:33:00,3.76007,3.76138,3.7568,3.76009,8250000.0
2009-03-02 12:34:00,3.76228,3.76235,3.75863,3.7615,14000000.0
2009-03-02 12:35:00,3.76157,3.76291,3.75927,3.76142,6000000.0
2009-03-02 12:36:00,3.76335,3.76483,3.75999,3.76269,15000000.0
2009-03-02 12:37:00,3.76406,3.76406,3.75986,3.75996,10250000.0
2009-03-02 12:38:00,3.76203,3.76345,3.7602,3.7602,6500000.0
2009-03-02 12:39:00,3.76357,3.76523,3.76245,3.76508,7250000.0
2009-03-02 12:40:00,3.76104,3.76494,3.76104,3.76267,7750000.0
2009-03-02 12:41:00,3.76314,3.76354,3.75899,3.75899,9500000.0
2009-03-02 12:42:00,3.76196,3.76324,3.76066,3.76191,6000000.0
2009-03-02 12:43:00,3.76351,3.76451,3.76176,3.76411,13750000.0
2009-03-02 12:44:00,3.76355,3.76637,3.76047,3.76328,7000000.0
2009-03-02 12:45:00,3.76443,3.76545,3.76201,3.76487,10380000.0
2009-03-02 12:46:00,3.76523,3.76709,3.76472,3.76489,5250000.0
2009-03-02 12:47:00,3.76416,3.76553,3.76189,3.76553,5630000.0
2009-03-02 12:48:00,3.76692,3.76914,3.76465,3.76806,8500000.0
2009-03-02 12:49:00,3.76899,3.76973,3.76701,3.76951,10250000.0
2009-03-02 12:50:00,3.76888,3.77023,3.76831,3.76976,12250000.0
2009-03-02 12:51:00,3.77354,3.77838,3.76747,3.77387,7750000.0
2009-03-02 12:52:00,3.77271,3.77323,3.76892,3.76916,9630000.0
2009-03-02 12:53:00,3.77174,3.77339,3.77019,3.77056,8500000.0
2009-03-02 12:54:00,3.77264,3.77325,3.77037,3.77233,10750000.0
2009-03-02 12:55:00,3.76983,3.7731,3.76887,3.77043,9000000.0
2009-03-02 12:56:00,3.76862,3.77187,3.76584,3.76817,11630000.0
2009-03-02 12:57:00,3.76863,3.77087,3.76644,3.77023,8250000.0
2009-03-02 12:58:00,3.77074,3.771,3.76647,3.771,8250000.0
2009-03-02 12:59:00,3.76914,3.77081,3.76798,3.76889,13250000.0
2009-03-02 13:00:00,3.76992,3.77055,3.76552,3.76994,12380000.0
2009-03-02 13:01:00,3.76987,3.77198,3.76797,3.76961,7500000.0
2009-03-02 13:02:00,3.77134,3.77845,3.76866,3.77442,10000000.0
2009-03-02 13:03:00,3.77017,3.77776,3.77017,3.77776,14000000.0
2009-03-02 13:04:00,3.77727,3.78012,3.7752,3.77962,9250000.0
2009-03-02 13:05:00,3.77608,3.77986,3.77608,3.77939,8500000.0
2009-03-02 13:06:00,3.77501,3.77765,3.77269,3.77565,6750000.0
2009-03-02 13:07:00,3.77422,3.7797,3.77422,3.7771,12250000.0
2009-03-02 13:08:00,3.77966,3.7812,3.77891,3.7812,5750000.0
2009-03-02 13:09:00,3.78102,3.78253,3.77711,3.78126,5500000.0
2009-03-02 13:10:00,3.77945,3.78064,3.77648,3.77979,13750000.0
2009-03-02 13:11:00,3.77954,3.7815,3.77691,3.78042,8500000.0
2009-03-02 13:12:00,3.77966,3.78049,3.77782,3.78049,8000000.0
2009-03-02 13:13:00,3.7787,3.78111,3.77667,3.77986,11380000.0
2009-03-02 13:14:00,3.77627,3.78155,3.77439,3.7813,6000000.0
2009-03-02 13:15:00,3.77941,3.78048,3.77716,3.77716,8250000.0
2009-03-02 13:16:00,3.77759,3.78054,3.77544,3.78016,6750000.0
2009-03-02 13:17:00,3.77788,3.78142,3.77594,3.77724,12250000.0
2009-03-02 13:18:00,3.77422,3.7764,3.7706,3.77374,8130000.0
2009-03-02 13:19:00,3.7744,3.77565,3.76897,3.76897,8250000.0
2009-03-02 13:20:00,3.76579,3.77045,3.76515,3.7678,13250000.0
2009-03-02 13:21:00,3.76755,3.7681,3.76467,3.76773,8250000.0
2009-03-02 13:22:00,3.76664,3.76682,3.76306,3.76306,9500000.0
2009-03-02 13:23:00,3.76528,3.76528,3.7613,3.76293,10000000.0
2009-03-02 13:24:00,3.76187,3.76328,3.75894,3.76249,13500000.0
2009-03-02 13:25:00,3.76287,3.76287,3.75795,3.76173,10250000.0
2009-03-02 13:26:00,3.75968,3.76288,3.75968,3.76134,7750000.0
2009-03-02 13:27:00,3.76155,3.76296,3.75845,3.76007,9000000.0
2009-03-02 13:28:00,3.75789,3.76133,3.75789,3.75903,7750000.0
2009-03-02 13:29:00,3.76065,3.76254,3.75845,3.75845,7750000.0
2009-03-02 13:30:00,3.75829,3.76087,3.75641,3.75771,9750000.0
2009-03-02 13:31:00,3.7562,3.75857,3.75319,3.75613,10750000.0
2009-03-02 13:32:00,3.7534,3.75473,3.75024,3.75419,7750000.0
2009-03-02 13:33:00,3.75327,3.75327,3.74362,3.75031,12250000.0
2009-03-02 13:34:00,3.74886,3.74891,3.74539,3.747,8130000.0
2009-03-02 13:35:00,3.74646,3.74732,3.74433,3.74666,10750000.0
2009-03-02 13:36:00,3.74695,3.74841,3.74524,3.74524,10000000.0
2009-03-02 13:37:00,3.7439,3.7457,3.74026,3.74026,5750000.0
2009-03-02 13:38:00,3.74335,3.74411,3.74027,3.74297,15250000.0
2009-03-02 13:39:00,3.74575,3.74903,3.74218,3.74903,6750000.0
2009-03-02 13:40:00,3.75008,3.75164,3.74311,3.74709,11000000.0
2009-03-02 13:41:00,3.75109,3.75109,3.74839,3.74969,5880000.0
2009-03-02 13:42:00,3.74953,3.74981,3.74596,3.74774,11750000.0
2009-03-02 13:43:00,3.74914,3.74992,3.74654,3.74816,11000000.0
2009-03-02 13:44:00,3.74676,3.74847,3.74281,3.74367,9000000.0
2009-03-02 13:45:00,3.74597,3.74729,3.74457,3.74702,6380000.0
2009-03-02 13:46:00,3.7468,3.74906,3.74496,3.74687,8500000.0
2009-03-02 13:47:00,3.74791,3.74982,3.74375,3.74934,12630000.0
2009-03-02 13:48:00,3.74965,3.75307,3.74861,3.75206,8750000.0
2009-03-02 13:49:00,3.7505,3.75673,3.74989,3.7543,10880000.0
2009-03-02 13:50:00,3.75157,3.75503,3.75157,3.75474,6000000.0
2009-03-02 13:51:00,3.75374,3.75379,3.74704,3.74934,10250000.0
2009-03-02 13:52:00,3.75283,3.7552,3.74936,3.75497,7500000.0
2009-03-02 13:53:00,3.75569,3.75569,3.7488,3.75261,10500000.0
2009-03-02 13:54:00,3.75456,3.75456,3.75054,3.75179,7500000.0
2009-03-02 13:55:00,3.75329,3.75329,3.74876,3.75316,5250000.0
2009-03-02 13:56:00,3.74896,3.75223,3.74523,3.74719,7880000.0
2009-03-02 13:57:00,3.74827,3.74827,3.74613,3.7471,9000000.0
2009-03-02 13:58:00,3.7466,3.74833,3.7432,3.74462,10750000.0
2009-03-02 13:59:00,3.74701,3.74751,3.74199,3.74199,10380000.0
2009-03-02 14:00:00,3.74646,3.74855,3.74646,3.74751,6750000.0
2009-03-02 14:01:00,3.74723,3.74873,3.74355,3.74355,9000000.0
2009-03-02 14:02:00,3.7444,3.74783,3.7444,3.74669,12750000.0
2009-03-02 14:03:00,3.74438,3.74945,3.74438,3.74773,11380000.0
2009-03-02 14:04:00,3.74641,3.74878,3.74641,3.74806,10750000.0
2009-03-02 14:05:00,3.74758,3.75078,3.74758,3.75078,5750000.0
2009-03-02 14:06:00,3.74935,3.76205,3.74935,3.75814,5880000.0
2009-03-02 14:07:00,3.75603,3.75633,3.75372,3.75579,13130000.0
2009-03-02 14:08:00,3.75603,3.75603,3.7534,3.75529,7750000.0
2009-03-02 14:09:00,3.75668,3.75852,3.75524,3.75852,7500000.0
2009-03-02 14:10:00,3.76069,3.76083,3.75756,3.75914,6250000.0
2009-03-02 14:11:00,3.75951,3.76045,3.75557,3.75982,12130000.0
2009-03-02 14:12:00,3.7577,3.75877,3.75469,3.75469,11130000.0
2009-03-02 14:13:00,3.758,3.75874,3.7544,3.75609,9380000.0
2009-03-02 14:14:00,3.75475,3.75844,3.75475,3.75508,8500000.0
2009-03-02 14:15:00,3.75863,3.75921,3.75649,3.75848,7750000.0
2009-03-02 14:16:00,3.75911,3.76188,3.75641,3.76188,9750000.0
2009-03-02 14:17:00,3.76492,3.76932,3.76455,3.76743,5250000.0
2009-03-02 14:18:00,3.77377,3.77432,3.76736,3.76843,8380000.0
2009-03-02 14:19:00,3.76578,3.76857,3.76578,3.76639,5250000.0
2009-03-02 14:20:00,3.76342,3.77495,3.76342,3.77404,10250000.0
2009-03-02 14:21:00,3.77257,3.77257,3.76395,3.76821,7130000.0
2009-03-02 14:22:00,3.76754,3.76885,3.76463,3.7669,9250000.0
2009-03-02 14:23:00,3.76712,3.77062,3.76486,3.76756,8000000.0
2009-03-02 14:24:00,3.77063,3.7718,3.7662,3.7718,8500000.0
2009-03-02 14:25:00,3.77219,3.77348,3.77027,3.77277,7500000.0
2009-03-02 14:26:00,3.77318,3.77555,3.76916,3.77264,7500000.0
2009-03-02 14:27:00,3.77552,3.77932,3.77327,3.77932,7000000.0
2009-03-02 14:28:00,3.77899,3.78033,3.77618,3.77619,11250000.0
2009-03-02 14:29:00,3.77882,3.77882,3.77199,3.7777,8000000.0
2009-03-02 14:30:00,3.77754,3.77754,3.77244,3.77244,5250000.0
2009-03-02 14:31:00,3.77678,3.77997,3.77131,3.778,10750000.0
2009-03-02 14:32:00,3.77845,3.77999,3.77473,3.77876,10000000.0
2009-03-02 14:33:00,3.77781,3.77837,3.77517,3.77837,8630000.0
2009-03-02 14:34:00,3.77803,3.78026,3.77667,3.77963,8000000.0
2009-03-02 14:35:00,3.7781,3.78141,3.77706,3.78141,11000000.0
2009-03-02 14:36:00,3.77939,3.78041,3.77444,3.77753,14630000.0
2009-03-02 14:37:00,3.77904,3.77904,3.77393,3.77596,6630000.0
2009-03-02 14:38:00,3.77463,3.77676,3.77309,3.7753,7250000.0
2009-03-02 14:39:00,3.77478,3.77478,3.77102,3.77102,5500000.0
2009-03-02 14:40:00,3.77387,3.77392,3.76945,3.77245,10000000.0
2009-03-02 14:41:00,3.77382,3.77597,3.77112,3.77597,6250000.0
2009-03-02 14:42:00,3.77498,3.77581,3.77308,3.77308,6750000.0
2009-03-02 14:43:00,3.7733,3.7752,3.76763,3.77397,9750000.0
2009-03-02 14:44:00,3.77003,3.77598,3.76982,3.7751,6000000.0
2009-03-02 14:45:00,3.77472,3.77623,3.77338,3.77482,9880000.0
2009-03-02 14:46:00,3.77571,3.77662,3.77093,3.77569,9250000.0
2009-03-02 14:47:00,3.77557,3.77557,3.77205,3.77384,8500000.0
2009-03-02 14:48:00,3.77435,3.77583,3.77072,3.77309,11250000.0
2009-03-02 14:49:00,3.77505,3.77697,3.77162,3.77697,9000000.0
2009-03-02 14:50:00,3.77415,3.77596,3.76982,3.77479,7250000.0
2009-03-02 14:51:00,3.77504,3.77573,3.77237,3.77438,9250000.0
2009-03-02 14:52:00,3.77435,3.77534,3.76758,3.77026,10250000.0
2009-03-02 14:53:00,3.77069,3.77127,3.76756,3.76861,9250000.0
2009-03-02 14:54:00,3.77007,3.77219,3.76591,3.7711,14250000.0
2009-03-02 14:55:00,3.77073,3.7715,3.76611,3.76801,10000000.0
2009-03-02 14:56:00,3.7701,3.77226,3.76645,3.77079,9500000.0
2009-03-02 14:57:00,3.77046,3.77257,3.76849,3.77224,9500000.0
2009-03-02 14:58:00,3.76909,3.77458,3.76909,3.77398,7750000.0
2009-03-02 14:59:00,3.77484,3.7749,3.77279,3.77374,8750000.0
2009-03-02 15:00:00,3.77556,3.77637,3.77181,3.77338,11000000.0
2009-03-02 15:01:00,3.7752,3.77572,3.77152,3.77393,13500000.0
2009-03-02 15:02:00,3.77513,3.77513,3.76918,3.77293,10500000.0
2009-03-02 15:03:00,3.77048,3.77363,3.76768,3.76908,15750000.0
2009-03-02 15:04:00,3.77056,3.77563,3.76983,3.77122,9000000.0
2009-03-02 15:05:00,3.77434,3.77434,3.7694,3.77118,12630000.0
2009-03-02 15:06:00,3.77366,3.77366,3.76825,3.77094,6500000.0
2009-03-02 15:07:00,3.76766,3.77266,3.76766,3.7712,7750000.0
2009-03-02 15:08:00,3.77186,3.77186,3.76655,3.76945,7250000.0
2009-03-02 15:09:00,3.77013,3.77126,3.76751,3.77126,8500000.0
2009-03-02 15:10:00,3.77069,3.77091,3.76714,3.77021,7250000.0
2009-03-02 15:11:00,3.76811,3.77024,3.76766,3.77024,11750000.0
2009-03-02 15:12:00,3.76994,3.77031,3.76576,3.76803,10000000.0
2009-03-02 15:13:00,3.76545,3.76855,3.76398,3.76782,9500000.0
2009-03-02 15:14:00,3.76707,3.7684,3.76442,3.76442,5250000.0
2009-03-02 15:15:00,3.76563,3.76828,3.76447,3.76637,11500000.0
2009-03-02 15:16:00,3.76735,3.76929,3.76701,3.76898,9500000.0
2009-03-02 15:17:00,3.76907,3.77065,3.7644,3.77012,11250000.0
2009-03-02 15:18:00,3.77064,3.77173,3.76823,3.76908,5750000.0
2009-03-02 15:19:00,3.77089,3.7711,3.76661,3.76661,7880000.0
2009-03-02 15:20:00,3.76948,3.7714,3.76777,3.77047,6250000.0
2009-03-02 15:21:00,3.77137,3.77181,3.76572,3.77167,15250000.0
2009-03-02 15:22:00,3.77162,3.77215,3.76718,3.76853,18000000.0
2009-03-02 15:23:00,3.7716,3.7716,3.7661,3.77055,5750000.0
2009-03-02 15:24:00,3.76863,3.77062,3.76613,3.7687,7500000.0
2009-03-02 15:25:00,3.76867,3.76867,3.76517,3.76667,9000000.0
2009-03-02 15:26:00,3.76863,3.7699,3.76559,3.76932,14000000.0
2009-03-02 15:27:00,3.76896,3.76969,3.76526,3.76722,6000000.0
2009-03-02 15:28:00,3.76579,3.76784,3.764,3.76542,7750000.0
2009-03-02 15:29:00,3.76337,3.76856,3.76337,3.76828,5750000.0
2009-03-02 15:30:00,3.76655,3.76741,3.76252,3.76539,6880000.0
2009-03-02 15:31:00,3.76182,3.76401,3.76174,3.76338,10000000.0
2009-03-02 15:32:00,3.76292,3.76408,3.75933,3.76237,8500000.0
2009-03-02 15:33:00,3.76234,3.76652,3.76234,3.76652,13250000.0
2009-03-02 15:34:00,3.76703,3.76703,3.76265,3.76562,6750000.0
2009-03-02 15:35:00,3.76374,3.76445,3.75967,3.76109,6500000.0
2009-03-02 15:36:00,3.75989,3.76075,3.75435,3.76006,12000000.0
2009-03-02 15:37:00,3.76046,3.7706,3.75969,3.76506,6250000.0
2009-03-02 15:38:00,3.76021,3.76447,3.75807,3.76194,11000000.0
2009-03-02 15:39:00,3.76298,3.76298,3.75718,3.76027,8000000.0
2009-03-02 15:40:00,3.7628,3.76374,3.75652,3.76374,10750000.0
2009-03-02 15:41:00,3.75964,3.7642,3.7594,3.7594,9000000.0
2009-03-02 15:42:00,3.76269,3.7647,3.76245,3.76442,5500000.0
2009-03-02 15:43:00,3.76196,3.76196,3.7582,3.76122,5500000.0
2009-03-02 15:44:00,3.76161,3.76211,3.75574,3.75574,9000000.0
2009-03-02 15:45:00,3.75933,3.76013,3.75536,3.75829,9750000.0
2009-03-02 15:46:00,3.75777,3.75885,3.7542,3.75661,11000000.0
2009-03-02 15:47:00,3.75815,3.75865,3.75473,3.75568,12250000.0
2009-03-02 15:48:00,3.75691,3.75724,3.7537,3.75611,6750000.0
2009-03-02 15:49:00,3.75567,3.75588,3.74955,3.75326,8630000.0
2009-03-02 15:50:00,3.75503,3.75595,3.75014,3.75541,12630000.0
2009-03-02 15:51:00,3.75658,3.75658,3.75105,3.75595,9000000.0
2009-03-02 15:52:00,3.75268,3.75703,3.75268,3.75661,7250000.0
2009-03-02 15:53:00,3.75739,3.76083,3.75701,3.76053,8000000.0
2009-03-02 15:54:00,3.76179,3.76421,3.75681,3.76316,7500000.0
2009-03-02 15:55:00,3.76254,3.76431,3.75849,3.76333,10750000.0
2009-03-02 15:56:00,3.76183,3.76445,3.76145,3.76423,6500000.0
2009-03-02 15:57:00,3.76559,3.77478,3.7643,3.7675,11500000.0
2009-03-02 15:58:00,3.77228,3.77228,3.76518,3.76653,7630000.0
2009-03-02 15:59:00,3.76881,3.76923,3.76335,3.76785,10250000.0
2009-03-02 16:00:00,3.76923,3.76923,3.76332,3.76891,10250000.0
2009-03-02 16:01:00,3.76892,3.76998,3.76523,3.76523,10500000.0
2009-03-02 16:02:00,3.76971,3.76971,3.76409,3.76409,8880000.0
2009-03-02 16:03:00,3.76692,3.76911,3.76649,3.76754,10750000.0
2009-03-02 16:04:00,3.76462,3.76809,3.76344,3.76754,6250000.0
2009-03-02 16:05:00,3.76764,3.76768,3.76039,3.76607,8000000.0
2009-03-02 16:06:00,3.76659,3.76745,3.76525,3.76607,7750000.0
2009-03-02 16:07:00,3.76638,3.76991,3.76544,3.76991,9250000.0
2009-03-02 16:08:00,3.77101,3.77117,3.76683,3.76881,7000000.0
2009-03-02 16:09:00,3.76773,3.76836,3.7644,3.7644,7500000.0
2009-03-02 16:10:00,3.76227,3.76373,3.75881,3.76213,12000000.0
2009-03-02 16:11:00,3.75989,3.76167,3.75869,3.76011,9380000.0
2009-03-02 16:12:00,3.75946,3.76322,3.75659,3.76058,8130000.0
2009-03-02 16:13:00,3.76572,3.766,3.76367,3.76571,7750000.0
2009-03-02 16:14:00,3.76604,3.76651,3.7603,3.76312,6750000.0
2009-03-02 16:15:00,3.76223,3.76519,3.76166,3.76341,8130000.0
2009-03-02 16:16:00,3.76367,3.76393,3.75915,3.76252,8500000.0
2009-03-02 16:17:00,3.76422,3.76609,3.76283,3.76589,8750000.0
2009-03-02 16:18:00,3.76593,3.76661,3.7621,3.76437,9250000.0
2009-03-02 16:19:00,3.76456,3.76639,3.76203,3.76203,13750000.0
2009-03-02 16:20:00,3.76442,3.76459,3.75766,3.76459,9000000.0
2009-03-02 16:21:00,3.76308,3.76355,3.75864,3.76056,7750000.0
2009-03-02 16:22:00,3.76574,3.76574,3.76133,3.76213,6750000.0
2009-03-02 16:23:00,3.76367,3.76486,3.76129,3.76475,9000000.0
2009-03-02 16:24:00,3.76243,3.76637,3.75999,3.76454,9000000.0
2009-03-02 16:25:00,3.76375,3.7663,3.76146,3.76574,7000000.0
2009-03-02 16:26:00,3.76489,3.76555,3.76272,3.76555,13250000.0
2009-03-02 16:27:00,3.76499,3.76522,3.76061,3.76491,9250000.0
2009-03-02 16:28:00,3.76386,3.76465,3.76101,3.76439,12750000.0
2009-03-02 16:29:00,3.76301,3.76494,3.76117,3.76494,6630000.0
2009-03-02 16:30:00,3.76414,3.76738,3.76017,3.76738,7750000.0
2009-03-02 16:31:00,3.76342,3.77258,3.76246,3.76703,10250000.0
2009-03-02 16:32:00,3.76594,3.7668,3.76214,3.76524,7250000.0
2009-03-02 16:33:00,3.76603,3.76695,3.76342,3.76695,10130000.0
2009-03-02 16:34:00,3.76743,3.76905,3.76551,3.7674,10750000.0
2009-03-02 16:35:00,3.76822,3.77004,3.76475,3.76599,10000000.0
2009-03-02 16:36:00,3.76735,3.76776,3.76422,3.76515,11250000.0
2009-03-02 16:37:00,3.76286,3.76605,3.76023,3.76106,6250000.0
2009-03-02 16:38:00,3.75944,3.76027,3.75522,3.75965,8750000.0
2009-03-02 16:39:00,3.75902,3.76046,3.75625,3.76002,6250000.0
2009-03-02 16:40:00,3.7603,3.76128,3.75716,3.76055,10250000.0
2009-03-02 16:41:00,3.76018,3.76211,3.75484,3.76067,8750000.0
2009-03-02 16:42:00,3.76215,3.76267,3.75817,3.76227,10000000.0
2009-03-02 16:43:00,3.75998,3.76524,3.75998,3.76486,6000000.0
2009-03-02 16:44:00,3.75935,3.7635,3.75935,3.76261,9000000.0
2009-03-02 16:45:00,3.76309,3.76309,3.75844,3.76058,6750000.0
2009-03-02 16:46:00,3.75989,3.76328,3.75895,3.75895,12130000.0
2009-03-02 16:47:00,3.76078,3.76257,3.75786,3.76188,6250000.0
2009-03-02 16:48:00,3.76153,3.76689,3.75728,3.76647,6000000.0
2009-03-02 16:49:00,3.76672,3.76693,3.76184,3.76485,12500000.0
2009-03-02 16:50:00,3.7667,3.7667,3.76051,3.76563,9750000.0
2009-03-02 16:51:00,3.76285,3.76612,3.76004,3.76612,5500000.0
2009-03-02 16:52:00,3.76315,3.7655,3.76174,3.76531,6500000.0
2009-03-02 16:53:00,3.76471,3.76955,3.76253,3.76873,6250000.0
2009-03-02 16:54:00,3.76699,3.77243,3.76699,3.76927,10500000.0
2009-03-02 16:55:00,3.7731,3.7731,3.76544,3.76544,8500000.0
2009-03-02 16:56:00,3.76945,3.77093,3.76815,3.7694,7380000.0
2009-03-02 16:57:00,3.76625,3.7704,3.76625,3.77013,9750000.0
2009-03-02 16:58:00,3.7698,3.77102,3.76554,3.76822,8750000.0
2009-03-02 16:59:00,3.76895,3.7702,3.76548,3.76781,11500000.0
2009-03-02 17:00:00,3.76641,3.76765,3.76311,3.76522,8500000.0
2009-03-02 17:01:00,3.76176,3.76473,3.75924,3.76197,7500000.0
2009-03-02 17:02:00,3.7625,3.7625,3.75328,3.75328,6630000.0
2009-03-02 17:03:00,3.75716,3.76002,3.75438,3.76002,10250000.0
2009-03-02 17:04:00,3.75881,3.75881,3.75506,3.7577,6500000.0
2009-03-02 17:05:00,3.75707,3.75751,3.75346,3.75633,7250000.0
2009-03-02 17:06:00,3.75716,3.76027,3.75631,3.76019,8750000.0
2009-03-02 17:07:00,3.76058,3.76365,3.7586,3.76365,11250000.0
2009-03-02 17:08:00,3.75971,3.76398,3.75971,3.76128,9630000.0
2009-03-02 17:09:00,3.76523,3.76523,3.76276,3.76411,9000000.0
2009-03-02 17:10:00,3.75803,3.76363,3.75803,3.76291,7750000.0
2009-03-02 17:11:00,3.76239,3.76712,3.75852,3.76712,7750000.0
2009-03-02 17:12:00,3.76575,3.76863,3.76321,3.7678,5750000.0
2009-03-02 17:13:00,3.76974,3.77039,3.76738,3.77039,6750000.0
2009-03-02 17:14:00,3.76919,3.77209,3.76792,3.76892,6500000.0
2009-03-02 17:15:00,3.77237,3.77583,3.77105,3.77545,11000000.0
2009-03-02 17:16:00,3.77529,3.77683,3.77221,3.77626,7250000.0
2009-03-02 17:17:00,3.77448,3.77598,3.77356,3.77496,7250000.0
2009-03-02 17:18:00,3.77505,3.77505,3.7698,3.77418,12250000.0
2009-03-02 17:19:00,3.77156,3.77456,3.77137,3.77226,11500000.0
2009-03-02 17:20:00,3.77454,3.77454,3.76782,3.77129,9380000.0
2009-03-02 17:21:00,3.76911,3.77191,3.7668,3.77106,8500000.0
2009-03-02 17:22:00,3.7703,3.77216,3.76817,3.77009,7750000.0
2009-03-02 17:23:00,3.76988,3.7709,3.76512,3.76997,11630000.0
2009-03-02 17:24:00,3.76919,3.76919,3.76394,3.76602,8500000.0
2009-03-02 17:25:00,3.765,3.76638,3.76415,3.76638,10750000.0
2009-03-02 17:26:00,3.76537,3.76669,3.76233,3.76589,7500000.0
2009-03-02 17:27:00,3.76454,3.76751,3.76132,3.76587,9750000.0
2009-03-02 17:28:00,3.76623,3.76773,3.76602,3.76773,6880000.0
2009-03-02 17:29:00,3.76608,3.76854,3.76529,3.76854,9000000.0
2009-03-02 17:30:00,3.76865,3.76967,3.7669,3.7669,6750000.0
2009-03-02 17:31:00,3.76696,3.77132,3.76694,3.77132,6000000.0
2009-03-02 17:32:00,3.76926,3.77119,3.76624,3.76632,11250000.0
2009-03-02 17:33:00,3.76932,3.77153,3.76815,3.77006,9000000.0
2009-03-02 17:34:00,3.77315,3.77315,3.76697,3.76912,9500000.0
2009-03-02 17:35:00,3.76869,3.77369,3.76869,3.77066,5500000.0
2009-03-02 17:36:00,3.77471,3.77471,3.76868,3.77359,10000000.0
2009-03-02 17:37:00,3.77542,3.77542,3.76919,3.77066,9000000.0
2009-03-02 17:38:00,3.76873,3.77254,3.76724,3.77253,13000000.0
2009-03-02 17:39:00,3.7739,3.77425,3.77102,3.77221,6380000.0
2009-03-02 17:40:00,3.77401,3.77642,3.77109,3.77612,7500000.0
2009-03-02 17:41:00,3.77569,3.77814,3.77471,3.77813,12750000.0
2009-03-02 17:42:00,3.78078,3.78329,3.77823,3.78163,8880000.0
2009-03-02 17:43:00,3.77942,3.78141,3.77646,3.78141,5250000.0
2009-03-02 17:44:00,3.77877,3.7797,3.77635,3.7786,6500000.0
2009-03-02 17:45:00,3.77824,3.77917,3.77559,3.77905,6500000.0
2009-03-02 17:46:00,3.77994,3.77994,3.77558,3.77757,15880000.0
2009-03-02 17:47:00,3.77953,3.78035,3.77567,3.77851,6250000.0
2009-03-02 17:48:00,3.77893,3.77975,3.77528,3.77718,6250000.0
2009-03-02 17:49:00,3.77802,3.78484,3.77802,3.7831,10880000.0
2009-03-02 17:50:00,3.78583,3.78698,3.78277,3.78446,8750000.0
2009-03-02 17:51:00,3.78566,3.78652,3.7824,3.78438,12000000.0
2009-03-02 17:52:00,3.7869,3.7869,3.7837,3.7852,8000000.0
2009-03-02 17:53:00,3.78619,3.78629,3.7776,3.7802,11750000.0
2009-03-02 17:54:00,3.78063,3.78305,3.7803,3.78266,10000000.0
2009-03-02 17:55:00,3.78224,3.78297,3.77917,3.78102,5500000.0
2009-03-02 17:56:00,3.78212,3.78424,3.7805,3.78424,13000000.0
2009-03-02 17:57:00,3.7803,3.7872,3.77748,3.78397,7750000.0
2009-03-02 17:58:00,3.78772,3.78798,3.78324,3.78563,6000000.0
2009-03-02 17:59:00,3.78698,3.78922,3.78313,3.78848,5750000.0
2009-03-02 18:00:00,3.78882,3.79029,3.78456,3.78886,11750000.0
2009-03-02 18:01:00,3.78996,3.78996,3.78295,3.78295,10250000.0
2009-03-02 18:02:00,3.78469,3.78672,3.78126,3.78654,13000000.0
2009-03-02 18:03:00,3.78151,3.78545,3.78151,3.78386,5250000.0
2009-03-02 18:04:00,3.78502,3.78785,3.7829,3.78766,5750000.0
2009-03-02 18:05:00,3.78903,3.79037,3.78364,3.78904,10750000.0
2009-03-02 18:06:00,3.78753,3.78866,3.78448,3.78716,8000000.0
2009-03-02 18:07:00,3.78871,3.79061,3.78691,3.79061,11750000.0
2009-03-02 18:08:00,3.78988,3.78988,3.78633,3.7871,6750000.0
2009-03-02 18:09:00,3.79055,3.79055,3.78661,3.78742,9250000.0
2009-03-02 18:10:00,3.7882,3.79057,3.78414,3.7878,8250000.0
2009-03-02 18:11:00,3.78712,3.78916,3.78503,3.78916,7000000.0
2009-03-02 18:12:00,3.78612,3.78883,3.78212,3.78212,5500000.0
2009-03-02 18:13:00,3.78374,3.78374,3.7807,3.78312,5500000.0
2009-03-02 18:14:00,3.78422,3.78422,3.77016,3.78038,12000000.0
2009-03-02 18:15:00,3.78251,3.78348,3.77945,3.78172,8250000.0
2009-03-02 18:16:00,3.7817,3.78623,3.7817,3.78558,14250000.0
2009-03-02 18:17:00,3.78541,3.786,3.78006,3.78277,20260000.0
2009-03-02 18:18:00,3.78159,3.7844,3.77951,3.77951,13500000.0
2009-03-02 18:19:00,3.7835,3.78422,3.77809,3.78323,5250000.0
2009-03-02 18:20:00,3.78094,3.78437,3.78094,3.78166,9130000.0
2009-03-02 18:21:00,3.78222,3.78309,3.77925,3.7815,10000000.0
2009-03-02 18:22:00,3.77946,3.7841,3.77898,3.78234,13000000.0
2009-03-02 18:23:00,3.78354,3.78354,3.77905,3.78347,8250000.0
2009-03-02 18:24:00,3.78362,3.78494,3.78053,3.78494,10750000.0
2009-03-02 18:25:00,3.78295,3.78548,3.78295,3.78496,6250000.0
2009-03-02 18:26:00,3.78325,3.7876,3.78297,3.7876,7500000.0
2009-03-02 18:27:00,3.78407,3.7853,3.77968,3.78481,6250000.0
2009-03-02 18:28:00,3.78668,3.78899,3.78517,3.78899,7880000.0
2009-03-02 18:29:00,3.78617,3.79104,3.78617,3.79075,5750000.0
2009-03-02 18:30:00,3.78901,3.79138,3.78455,3.78974,21000000.0
2009-03-02 18:31:00,3.79228,3.79228,3.7873,3.78901,9130000.0
2009-03-02 18:32:00,3.78716,3.78984,3.78305,3.78984,10000000.0
2009-03-02 18:33:00,3.79,3.79,3.78597,3.78597,6000000.0
2009-03-02 18:34:00,3.7875,3.78812,3.78273,3.78381,14250000.0
2009-03-02 18:35:00,3.78632,3.78883,3.781,3.78687,5250000.0
2009-03-02 18:36:00,3.78929,3.78935,3.78623,3.78814,10380000.0
2009-03-02 18:37:00,3.78748,3.78748,3.78243,3.78708,6750000.0
2009-03-02 18:38:00,3.78673,3.79077,3.78407,3.78927,15000000.0
2009-03-02 18:39:00,3.78679,3.79242,3.78679,3.79177,10000000.0
2009-03-02 18:40:00,3.79212,3.79265,3.78647,3.79138,8250000.0
2009-03-02 18:41:00,3.79051,3.79132,3.78637,3.78687,10500000.0
2009-03-02 18:42:00,3.78998,3.79169,3.78758,3.79103,10250000.0
2009-03-02 18:43:00,3.79307,3.79463,3.78739,3.79207,12250000.0
2009-03-02 18:44:00,3.79419,3.79629,3.79213,3.79629,19000000.0
2009-03-02 18:45:00,3.79381,3.79605,3.79236,3.79605,10500000.0
2009-03-02 18:46:00,3.796,3.7975,3.79176,3.7975,9500000.0
2009-03-02 18:47:00,3.79906,3.80098,3.79441,3.80098,7500000.0
2009-03-02 18:48:00,3.7982,3.7982,3.79235,3.79504,11130000.0
2009-03-02 18:49:00,3.7967,3.79805,3.79548,3.79671,8130000.0
2009-03-02 18:50:00,3.79544,3.79765,3.79328,3.79765,7500000.0
2009-03-02 18:51:00,3.79652,3.79781,3.79275,3.79275,11000000.0
2009-03-02 18:52:00,3.7962,3.79686,3.79306,3.79686,5750000.0
2009-03-02 18:53:00,3.79691,3.79803,3.79517,3.79754,10130000.0
2009-03-02 18:54:00,3.79849,3.7989,3.79467,3.79595,11630000.0
2009-03-02 18:55:00,3.79313,3.7953,3.79205,3.79426,8750000.0
2009-03-02 18:56:00,3.79563,3.79635,3.79125,3.79153,12250000.0
2009-03-02 18:57:00,3.79299,3.79299,3.78464,3.78924,7130000.0
2009-03-02 18:58:00,3.78561,3.7886,3.78358,3.78641,12500000.0
2009-03-02 18:59:00,3.78451,3.78696,3.78345,3.78556,5750000.0
2009-03-02 19:00:00,3.78537,3.78655,3.77945,3.78655,13880000.0
2009-03-02 19:01:00,3.78547,3.78547,3.78073,3.78134,9250000.0
2009-03-02 19:02:00,3.7816,3.78176,3.77473,3.78079,11880000.0
2009-03-02 19:03:00,3.78079,3.784,3.78079,3.78283,9380000.0
2009-03-02 19:04:00,3.7829,3.78302,3.78092,3.78161,5750000.0
2009-03-02 19:05:00,3.78291,3.78345,3.77773,3.78135,7880000.0
2009-03-02 19:06:00,3.77856,3.78412,3.77856,3.78258,12750000.0
2009-03-02 19:07:00,3.78042,3.78491,3.77936,3.77936,7750000.0
2009-03-02 19:08:00,3.78065,3.78306,3.77978,3.78261,9260000.0
2009-03-02 19:09:00,3.78186,3.78351,3.78115,3.78214,10000000.0
2009-03-02 19:10:00,3.78222,3.78222,3.77874,3.78018,6500000.0
2009-03-02 19:11:00,3.77925,3.7819,3.77798,3.78069,13000000.0
2009-03-02 19:12:00,3.78112,3.78163,3.77932,3.78116,11000000.0
2009-03-02 19:13:00,3.7809,3.78267,3.77962,3.78267,7750000.0
2009-03-02 19:14:00,3.77899,3.78241,3.77735,3.78153,7750000.0
2009-03-02 19:15:00,3.78224,3.78788,3.7807,3.78432,11000000.0
2009-03-02 19:16:00,3.78237,3.78418,3.77931,3.78081,18500000.0
2009-03-02 19:17:00,3.78435,3.78874,3.78435,3.78874,13250000.0
2009-03-02 19:18:00,3.78379,3.78842,3.78184,3.78184,16380000.0
2009-03-02 19:19:00,3.78458,3.78556,3.78076,3.78076,8380000.0
2009-03-02 19:20:00,3.78543,3.78611,3.78064,3.78145,10000000.0
2009-03-02 19:21:00,3.78377,3.78508,3.77859,3.78358,10250000.0
2009-03-02 19:22:00,3.78442,3.78507,3.78107,3.78336,8000000.0
2009-03-02 19:23:00,3.78342,3.78342,3.78129,3.78317,16500000.0
2009-03-02 19:24:00,3.78153,3.78181,3.77826,3.78181,5250000.0
2009-03-02 19:25:00,3.77935,3.78351,3.77741,3.78067,5630000.0
2009-03-02 19:26:00,3.78228,3.78531,3.77837,3.77837,7000000.0
2009-03-02 19:27:00,3.77742,3.78136,3.77742,3.78115,5750000.0
2009-03-02 19:28:00,3.78104,3.7825,3.77691,3.78058,6250000.0
2009-03-02 19:29:00,3.78123,3.78366,3.77896,3.78193,12750000.0
2009-03-02 19:30:00,3.78182,3.78285,3.78016,3.78139,10000000.0
2009-03-02 19:31:00,3.78093,3.78704,3.78011,3.78626,14130000.0
2009-03-02 19:32:00,3.78369,3.7876,3.78369,3.78586,8750000.0
2009-03-02 19:33:00,3.78629,3.78841,3.7815,3.78704,8000000.0
2009-03-02 19:34:00,3.78609,3.78734,3.78342,3.78506,14250000.0
2009-03-02 19:35:00,3.78605,3.78761,3.78225,3.78521,7000000.0
2009-03-02 19:36:00,3.78477,3.78829,3.78477,3.78829,5500000.0
2009-03-02 19:37:00,3.78818,3.78821,3.78337,3.78821,12250000.0
2009-03-02 19:38:00,3.78645,3.78852,3.78597,3.78597,7250000.0
2009-03-02 19:39:00,3.7871,3.78979,3.78658,3.78906,7500000.0
2009-03-02 19:40:00,3.78885,3.78885,3.78558,3.78559,10250000.0
2009-03-02 19:41:00,3.78707,3.78707,3.78192,3.78192,8500000.0
2009-03-02 19:42:00,3.78631,3.78785,3.78546,3.78785,7510000.0
2009-03-02 19:43:00,3.78411,3.78848,3.78411,3.78798,6250000.0
2009-03-02 19:44:00,3.78878,3.78878,3.78383,3.78743,8750000.0
2009-03-02 19:45:00,3.78863,3.7898,3.78557,3.78803,11500000.0
2009-03-02 19:46:00,3.78872,3.79036,3.78659,3.79018,6000000.0
2009-03-02 19:47:00,3.78448,3.78981,3.78448,3.7892,8880000.0
2009-03-02 19:48:00,3.78711,3.7895,3.78707,3.78915,7380000.0
2009-03-02 19:49:00,3.78464,3.78957,3.78464,3.78703,6000000.0
2009-03-02 19:50:00,3.78709,3.78987,3.7841,3.7876,11630000.0
2009-03-02 19:51:00,3.78761,3.78761,3.78236,3.78453,9500000.0
2009-03-02 19:52:00,3.78393,3.78691,3.78229,3.7839,6750000.0
2009-03-02 19:53:00,3.78652,3.78658,3.7817,3.78369,9500000.0
2009-03-02 19:54:00,3.78486,3.78883,3.78426,3.78883,9000000.0
2009-03-02 19:55:00,3.7867,3.78972,3.7867,3.78918,13000000.0
2009-03-02 19:56:00,3.78933,3.78951,3.78279,3.78797,9380000.0
2009-03-02 19:57:00,3.78754,3.79194,3.78597,3.78597,18880000.0
2009-03-02 19:58:00,3.78879,3.79131,3.78643,3.78908,9880000.0
2009-03-02 19:59:00,3.78744,3.78954,3.78744,3.78871,8250000.0
2009-03-02 20:00:00,3.78744,3.78981,3.78714,3.78919,9000000.0
2009-03-02 20:01:00,3.78641,3.78882,3.78463,3.78463,8500000.0
2009-03-02 20:02:00,3.78751,3.78948,3.78669,3.78942,8630000.0
2009-03-02 20:03:00,3.78775,3.78977,3.78663,3.78819,13000000.0
2009-03-02 20:04:00,3.78895,3.79041,3.78838,3.78917,5750000.0
2009-03-02 20:05:00,3.78802,3.79006,3.78613,3.78971,11130000.0
2009-03-02 20:06:00,3.78543,3.78926,3.78323,3.78614,8000000.0
2009-03-02 20:07:00,3.78803,3.79097,3.78792,3.79018,14500000.0
2009-03-02 20:08:00,3.78974,3.79096,3.78581,3.78581,11250000.0
2009-03-02 20:09:00,3.78703,3.79068,3.78488,3.78941,11750000.0
2009-03-02 20:10:00,3.78717,3.79003,3.78681,3.7885,11000000.0
2009-03-02 20:11:00,3.78595,3.78998,3.78595,3.78934,10130000.0
2009-03-02 20:12:00,3.78969,3.78983,3.7847,3.78866,6750000.0
2009-03-02 20:13:00,3.78723,3.79039,3.7842,3.78938,8500000.0
2009-03-02 20:14:00,3.78697,3.79101,3.78691,3.7886,9630000.0
2009-03-02 20:15:00,3.78912,3.79091,3.78582,3.78582,9750000.0
2009-03-02 20:16:00,3.78731,3.79005,3.78695,3.7883,7750000.0
2009-03-02 20:17:00,3.78439,3.79132,3.78439,3.78604,7000000.0
2009-03-02 20:18:00,3.78941,3.79009,3.78703,3.78977,6750000.0
2009-03-02 20:19:00,3.78909,3.79125,3.78487,3.78956,7250000.0
2009-03-02 20:20:00,3.78724,3.79021,3.78651,3.78748,9250000.0
2009-03-02 20:21:00,3.79063,3.79063,3.78618,3.78969,11750000.0
2009-03-02 20:22:00,3.78944,3.78985,3.78872,3.78907,7500000.0
2009-03-02 20:23:00,3.78678,3.78947,3.78503,3.78527,7750000.0
2009-03-02 20:24:00,3.78777,3.79025,3.78557,3.78557,10750000.0
2009-03-02 20:25:00,3.78762,3.79111,3.78732,3.79111,11750000.0
2009-03-02 20:26:00,3.7918,3.79263,3.78663,3.78679,12750000.0
2009-03-02 20:27:00,3.79002,3.79108,3.78701,3.78833,13000000.0
2009-03-02 20:28:00,3.78989,3.79238,3.7896,3.79238,8750000.0
2009-03-02 20:29:00,3.79348,3.79515,3.79131,3.79515,10250000.0
2009-03-02 20:30:00,3.79428,3.79649,3.79351,3.79427,13250000.0
2009-03-02 20:31:00,3.79528,3.79617,3.79258,3.79612,6750000.0
2009-03-02 20:32:00,3.79559,3.79638,3.79381,3.79552,7750000.0
2009-03-02 20:33:00,3.79509,3.79578,3.79153,3.79232,8750000.0
2009-03-02 20:34:00,3.79558,3.79745,3.79446,3.79446,6000000.0
2009-03-02 20:35:00,3.79705,3.79734,3.79366,3.79591,7500000.0
2009-03-02 20:36:00,3.79469,3.7969,3.79336,3.79652,8500000.0
2009-03-02 20:37:00,3.7956,3.79659,3.79293,3.7955,16750000.0
2009-03-02 20:38:00,3.79553,3.79674,3.79259,3.79339,10750000.0
2009-03-02 20:39:00,3.7941,3.79732,3.79246,3.79271,7750000.0
2009-03-02 20:40:00,3.796,3.79806,3.79146,3.79698,11750000.0
2009-03-02 20:41:00,3.79497,3.79646,3.79155,3.79534,13750000.0
2009-03-02 20:42:00,3.79455,3.79592,3.79145,3.79428,11000000.0
2009-03-02 20:43:00,3.79629,3.7966,3.79256,3.79256,5250000.0
2009-03-02 20:44:00,3.79459,3.79795,3.79189,3.79709,10250000.0
2009-03-02 20:45:00,3.79673,3.79739,3.79506,3.79508,5250000.0
2009-03-02 20:46:00,3.79435,3.79714,3.79387,3.79714,5250000.0
2009-03-02 20:47:00,3.79549,3.79811,3.79263,3.79601,9630000.0
2009-03-02 20:48:00,3.79713,3.79809,3.79407,3.79726,5750000.0
2009-03-02 20:49:00,3.79767,3.79767,3.79256,3.79498,10250000.0
2009-03-02 20:50:00,3.79001,3.79203,3.78753,3.78879,14750000.0
2009-03-02 20:51:00,3.78327,3.78847,3.78279,3.78769,6750000.0
2009-03-02 20:52:00,3.78778,3.79167,3.78575,3.78989,10750000.0
2009-03-02 20:53:00,3.78777,3.79014,3.78587,3.78786,7500000.0
2009-03-02 20:54:00,3.78934,3.78987,3.78428,3.7859,9380000.0
2009-03-02 20:55:00,3.78666,3.7881,3.78399,3.7881,11500000.0
2009-03-02 20:56:00,3.78482,3.78849,3.78482,3.78513,5500000.0
2009-03-02 20:57:00,3.78736,3.78847,3.78463,3.78713,12000000.0
2009-03-02 20:58:00,3.78617,3.78828,3.78461,3.78627,10000000.0
2009-03-02 20:59:00,3.78592,3.78744,3.77389,3.78118,11880000.0
2009-03-02 21:00:00,3.7789,3.78593,3.77659,3.77659,7500000.0
2009-03-02 21:01:00,3.77642,3.78436,3.77642,3.7836,8000000.0
2009-03-02 21:02:00,3.78303,3.78738,3.77434,3.77434,13500000.0
2009-03-02 21:03:00,3.78453,3.78692,3.78009,3.78219,10000000.0
2009-03-02 21:04:00,3.78389,3.78678,3.78389,3.78436,6500000.0
2009-03-02 21:05:00,3.78595,3.78703,3.7846,3.78655,11000000.0
2009-03-02 21:06:00,3.78329,3.78812,3.78329,3.78426,5750000.0
2009-03-02 21:07:00,3.78597,3.78855,3.78583,3.78593,7750000.0
2009-03-02 21:08:00,3.78549,3.78801,3.78454,3.78801,9750000.0
2009-03-02 21:09:00,3.78652,3.78784,3.78488,3.78592,9250000.0
2009-03-02 21:10:00,3.78272,3.78741,3.78272,3.78316,7250000.0
2009-03-02 21:11:00,3.78662,3.78669,3.78195,3.7853,5250000.0
2009-03-02 21:12:00,3.78495,3.7855,3.78148,3.78148,8500000.0
2009-03-02 21:13:00,3.78449,3.78641,3.7807,3.78612,8500000.0
2009-03-02 21:14:00,3.78186,3.78689,3.78186,3.78572,7380000.0
2009-03-02 21:15:00,3.78635,3.78742,3.78271,3.78271,8130000.0
2009-03-02 21:16:00,3.78388,3.78437,3.77654,3.77959,9250000.0
2009-03-02 21:17:00,3.7749,3.78217,3.77484,3.78217,10500000.0
2009-03-02 21:18:00,3.77696,3.78202,3.77687,3.77841,8500000.0
2009-03-02 21:19:00,3.78427,3.78427,3.78011,3.7827,5250000.0
2009-03-02 21:20:00,3.78521,3.78521,3.77833,3.78496,6250000.0
2009-03-02 21:21:00,3.78459,3.78594,3.77884,3.77884,11000000.0
2009-03-02 21:22:00,3.78747,3.78747,3.78021,3.78617,8750000.0
2009-03-02 21:23:00,3.78728,3.78753,3.78148,3.78148,5500000.0
2009-03-02 21:24:00,3.78405,3.78771,3.78324,3.78771,12000000.0
2009-03-02 21:25:00,3.78625,3.78654,3.78232,3.78643,8750000.0
2009-03-02 21:26:00,3.78803,3.78803,3.78319,3.78735,7250000.0
2009-03-02 21:27:00,3.78673,3.78826,3.78407,3.78407,8000000.0
2009-03-02 21:28:00,3.78401,3.7896,3.78378,3.78897,8630000.0
2009-03-02 21:29:00,3.78714,3.7881,3.77842,3.78239,6250000.0
2009-03-02 21:30:00,3.78251,3.78656,3.77915,3.78222,8630000.0
2009-03-02 21:31:00,3.78392,3.78656,3.78087,3.78471,9250000.0
2009-03-02 21:32:00,3.77968,3.78505,3.77968,3.7848,8130000.0
2009-03-02 21:33:00,3.78333,3.78705,3.78223,3.78616,7000000.0
2009-03-02 21:34:00,3.78388,3.78388,3.77788,3.77914,10130000.0
2009-03-02 21:35:00,3.77977,3.7828,3.77839,3.78184,7250000.0
2009-03-02 21:36:00,3.78115,3.78289,3.77859,3.78289,6250000.0
2009-03-02 21:37:00,3.77681,3.78239,3.77681,3.77933,9000000.0
2009-03-02 21:38:00,3.78164,3.78407,3.77515,3.77515,7750000.0
2009-03-02 21:39:00,3.78377,3.7841,3.77637,3.77838,9000000.0
2009-03-02 21:40:00,3.786,3.786,3.77835,3.78287,7500000.0
2009-03-02 21:41:00,3.78525,3.78525,3.77927,3.77964,6250000.0
2009-03-02 21:42:00,3.78467,3.78507,3.78046,3.78351,6500000.0
2009-03-02 21:43:00,3.77871,3.78443,3.77871,3.78443,7880000.0
2009-03-02 21:44:00,3.7791,3.78453,3.77895,3.78453,5250000.0
2009-03-02 21:45:00,3.7795,3.78553,3.7795,3.78431,9000000.0
2009-03-02 21:46:00,3.78679,3.78679,3.78033,3.78033,8000000.0
2009-03-02 21:47:00,3.78617,3.78641,3.7803,3.7863,8380000.0
2009-03-02 21:48:00,3.78587,3.78587,3.77993,3.78382,8250000.0
2009-03-02 21:49:00,3.78345,3.78515,3.7823,3.78343,7750000.0
2009-03-02 21:50:00,3.7836,3.78611,3.78256,3.78611,8750000.0
2009-03-02 21:51:00,3.78194,3.78784,3.77938,3.78784,7130000.0
2009-03-02 21:52:00,3.78563,3.78787,3.78337,3.78787,7000000.0
2009-03-02 21:53:00,3.78844,3.78913,3.78153,3.78153,6500000.0
2009-03-02 21:54:00,3.78621,3.78822,3.78244,3.78822,8250000.0
2009-03-02 21:55:00,3.78652,3.78667,3.78134,3.78236,7500000.0
2009-03-02 21:56:00,3.78666,3.78806,3.78199,3.78462,5750000.0
2009-03-02 21:57:00,3.78562,3.78828,3.78403,3.78587,8500000.0
2009-03-02 21:58:00,3.78773,3.78882,3.78579,3.78579,8500000.0
2009-03-02 21:59:00,3.78685,3.78794,3.78352,3.78352,8750000.0
2009-03-02 22:00:00,3.78899,3.78899,3.78202,3.78555,14750000.0
2009-03-02 22:01:00,3.78469,3.78737,3.78408,3.78737,8000000.0
2009-03-02 22:02:00,3.78694,3.78756,3.78282,3.7871,19500000.0
2009-03-02 22:03:00,3.78562,3.78706,3.78352,3.78433,6000000.0
2009-03-02 22:04:00,3.78792,3.79016,3.78485,3.78735,18500000.0
2009-03-02 22:05:00,3.78532,3.78739,3.78532,3.78739,7000000.0
2009-03-02 22:06:00,3.78896,3.79002,3.78552,3.78585,5500000.0
2009-03-02 22:07:00,3.78966,3.79088,3.78868,3.79003,12130000.0
2009-03-02 22:08:00,3.78984,3.78985,3.78506,3.78638,18140000.0
2009-03-02 22:09:00,3.78797,3.78863,3.78382,3.78607,6750000.0
2009-03-02 22:10:00,3.7833,3.78683,3.78178,3.78447,15880000.0
2009-03-02 22:11:00,3.78531,3.78592,3.78003,3.78504,12000000.0
2009-03-02 22:12:00,3.78205,3.7831,3.77827,3.77827,13500000.0
2009-03-02 22:13:00,3.78181,3.78181,3.77538,3.77875,8750000.0
2009-03-02 22:14:00,3.78108,3.78255,3.77886,3.78144,9000000.0
2009-03-02 22:15:00,3.78036,3.78123,3.77688,3.78096,7750000.0
2009-03-02 22:16:00,3.7793,3.78281,3.77831,3.78183,15000000.0
2009-03-02 22:17:00,3.77906,3.78141,3.77564,3.77989,12750000.0
2009-03-02 22:18:00,3.7825,3.7825,3.77936,3.78046,8250000.0
2009-03-02 22:19:00,3.78306,3.78306,3.77896,3.78155,10000000.0
2009-03-02 22:20:00,3.78379,3.78408,3.78216,3.78345,6250000.0
2009-03-02 22:21:00,3.78048,3.78417,3.77856,3.78398,6010000.0
2009-03-02 22:22:00,3.78031,3.78473,3.78031,3.78372,9750000.0
2009-03-02 22:23:00,3.78328,3.78613,3.78048,3.78459,8250000.0
2009-03-02 22:24:00,3.77885,3.78481,3.77885,3.78279,6000000.0
2009-03-02 22:25:00,3.7821,3.78459,3.78079,3.78368,10750000.0
2009-03-02 22:26:00,3.7833,3.7862,3.78294,3.78327,9000000.0
2009-03-02 22:27:00,3.78328,3.78554,3.78117,3.78287,5500000.0
2009-03-02 22:28:00,3.78223,3.7852,3.78107,3.78118,9500000.0
2009-03-02 22:29:00,3.78307,3.78454,3.78144,3.78188,17000000.0
2009-03-02 22:30:00,3.78134,3.78423,3.7805,3.7805,10750000.0
2009-03-02 22:31:00,3.78124,3.78493,3.78124,3.78493,8130000.0
2009-03-02 22:32:00,3.78431,3.78873,3.78108,3.78231,8510000.0
2009-03-02 22:33:00,3.78354,3.78474,3.78036,3.78429,15000000.0
2009-03-02 22:34:00,3.78348,3.78431,3.78154,3.78391,6750000.0
2009-03-02 22:35:00,3.78201,3.78388,3.77721,3.78337,8250000.0
2009-03-02 22:36:00,3.7813,3.7852,3.7813,3.78432,14500000.0
2009-03-02 22:37:00,3.78369,3.78753,3.78317,3.7843,8250000.0
2009-03-02 22:38:00,3.78471,3.78571,3.78195,3.78569,5750000.0
2009-03-02 22:39:00,3.78527,3.78744,3.78162,3.78744,8630000.0
2009-03-02 22:40:00,3.787,3.78724,3.78422,3.7851,10000000.0
2009-03-02 22:41:00,3.78357,3.78824,3.78212,3.78687,7500000.0
2009-03-02 22:42:00,3.78659,3.78738,3.78154,3.78609,6750000.0
2009-03-02 22:43:00,3.78747,3.78776,3.78538,3.78538,8500000.0
2009-03-02 22:44:00,3.78484,3.7886,3.78472,3.78769,10750000.0
2009-03-02 22:45:00,3.78794,3.78806,3.78587,3.78793,13880000.0
2009-03-02 22:46:00,3.78674,3.78941,3.78496,3.78941,9250000.0
2009-03-02 22:47:00,3.78701,3.78987,3.78619,3.78822,9130000.0
2009-03-02 22:48:00,3.78941,3.78949,3.78197,3.7884,9250000.0
2009-03-02 22:49:00,3.7879,3.78888,3.78558,3.78853,9000000.0
2009-03-02 22:50:00,3.78785,3.78882,3.78592,3.78816,9500000.0
2009-03-02 22:51:00,3.78762,3.78893,3.78614,3.7874,7500000.0
2009-03-02 22:52:00,3.78838,3.78869,3.78321,3.78704,9250000.0
2009-03-02 22:53:00,3.78721,3.78749,3.78393,3.78393,10500000.0
2009-03-02 22:54:00,3.78643,3.7886,3.78418,3.78418,8750000.0
2009-03-02 22:55:00,3.7845,3.7874,3.78325,3.7873,8500000.0
2009-03-02 22:56:00,3.7877,3.78812,3.78511,3.78674,8500000.0
2009-03-02 22:57:00,3.78689,3.78747,3.78365,3.78716,14880000.0
2009-03-02 22:58:00,3.78698,3.78884,3.78536,3.78735,7000000.0
2009-03-02 22:59:00,3.78921,3.78921,3.78458,3.7888,12500000.0
2009-03-02 23:00:00,3.78618,3.78897,3.78439,3.78637,8880000.0
2009-03-02 23:01:00,3.78767,3.78903,3.78276,3.78713,5880000.0
2009-03-02 23:02:00,3.78567,3.78903,3.78422,3.78713,7500000.0
2009-03-02 23:03:00,3.78646,3.78891,3.78391,3.78814,9000000.0
2009-03-02 23:04:00,3.78749,3.788,3.78592,3.78733,7000000.0
2009-03-02 23:05:00,3.78688,3.78739,3.78327,3.78739,7500000.0
2009-03-02 23:06:00,3.7885,3.78894,3.78432,3.78475,7250000.0
2009-03-02 23:07:00,3.78838,3.78878,3.78596,3.78847,5500000.0
2009-03-02 23:08:00,3.78758,3.78862,3.78404,3.78567,8750000.0
2009-03-02 23:09:00,3.78773,3.78964,3.7854,3.78964,10500000.0
2009-03-02 23:10:00,3.78973,3.79059,3.78709,3.789,7500000.0
2009-03-02 23:11:00,3.78988,3.78988,3.78589,3.78589,15500000.0
2009-03-02 23:12:00,3.78428,3.78661,3.78211,3.78485,9500000.0
2009-03-02 23:13:00,3.78633,3.78678,3.78364,3.78391,8630000.0
2009-03-02 23:14:00,3.78578,3.78578,3.78291,3.78547,5500000.0
2009-03-02 23:15:00,3.78737,3.78924,3.78355,3.78736,7500000.0
2009-03-02 23:16:00,3.78646,3.78646,3.78476,3.78593,7250000.0
2009-03-02 23:17:00,3.78707,3.78707,3.78269,3.78567,9000000.0
2009-03-02 23:18:00,3.78485,3.78571,3.78226,3.78557,10380000.0
2009-03-02 23:19:00,3.78431,3.78431,3.77778,3.78363,10250000.0
2009-03-02 23:20:00,3.78251,3.78459,3.7823,3.78408,9000000.0
2009-03-02 23:21:00,3.78448,3.78448,3.77904,3.7835,7750000.0
2009-03-02 23:22:00,3.78411,3.78486,3.77906,3.78431,8750000.0
2009-03-02 23:23:00,3.78463,3.78489,3.77932,3.78461,10500000.0
2009-03-02 23:24:00,3.78465,3.78544,3.78311,3.78509,6500000.0
2009-03-02 23:25:00,3.7844,3.78567,3.78323,3.78366,8500000.0
2009-03-02 23:26:00,3.78496,3.78598,3.78218,3.78558,6250000.0
2009-03-02 23:27:00,3.78573,3.78694,3.78223,3.78694,5500000.0
2009-03-02 23:28:00,3.78653,3.78653,3.78255,3.78446,9630000.0
2009-03-02 23:29:00,3.78262,3.78875,3.78262,3.78839,5500000.0
2009-03-02 23:30:00,3.78306,3.78998,3.78306,3.78615,10500000.0
2009-03-02 23:31:00,3.78523,3.78893,3.78523,3.78893,7750000.0
2009-03-02 23:32:00,3.78891,3.78891,3.78521,3.78521,8000000.0
2009-03-02 23:33:00,3.78915,3.78915,3.78675,3.78804,6250000.0
2009-03-02 23:34:00,3.78399,3.78834,3.78399,3.78834,5750000.0
2009-03-02 23:35:00,3.78534,3.78791,3.7818,3.7818,8500000.0
2009-03-02 23:36:00,3.78301,3.78338,3.77918,3.78338,7000000.0
2009-03-02 23:37:00,3.78349,3.78445,3.78258,3.78333,9500000.0
2009-03-02 23:38:00,3.78432,3.78432,3.78198,3.78398,9750000.0
2009-03-02 23:39:00,3.78368,3.78441,3.7803,3.78361,8250000.0
2009-03-02 23:40:00,3.78413,3.78435,3.78042,3.78222,9250000.0
2009-03-02 23:41:00,3.78453,3.78453,3.78228,3.78228,8500000.0
2009-03-02 23:42:00,3.78381,3.78507,3.7828,3.78507,10750000.0
2009-03-02 23:43:00,3.78363,3.7842,3.78363,3.78397,8000000.0
2009-03-02 23:44:00,3.78001,3.78451,3.78001,3.78394,6000000.0
2009-03-02 23:45:00,3.78388,3.78408,3.77813,3.78408,11000000.0
2009-03-02 23:46:00,3.78176,3.78363,3.77986,3.78357,8500000.0
2009-03-02 23:47:00,3.78466,3.78466,3.78005,3.78408,11500000.0
2009-03-02 23:48:00,3.78387,3.78387,3.78034,3.78034,7750000.0
2009-03-02 23:49:00,3.7841,3.78509,3.77989,3.78427,6250000.0
2009-03-02 23:50:00,3.78241,3.78474,3.78241,3.78315,10250000.0
2009-03-02 23:51:00,3.78222,3.78463,3.78185,3.78429,9880000.0
2009-03-02 23:52:00,3.78422,3.78443,3.77902,3.78443,9000000.0
2009-03-02 23:53:00,3.78276,3.78394,3.7799,3.78394,8250000.0
2009-03-02 23:54:00,3.78438,3.78526,3.78388,3.78388,6500000.0
2009-03-02 23:55:00,3.78454,3.78454,3.7798,3.78239,8250000.0
2009-03-02 23:56:00,3.78211,3.78388,3.78105,3.78199,6380000.0
2009-03-02 23:57:00,3.78446,3.78661,3.7817,3.78372,8250000.0
2009-03-02 23:58:00,3.78523,3.78552,3.78214,3.7846,9500000.0
2009-03-02 23:59:00,3.78462,3.78561,3.78181,3.7845,5500000.0
2009-03-03 00:00:00,3.78504,3.78539,3.78131,3.78366,8750000.0
2009-03-03 00:01:00,3.78642,3.7879,3.78481,3.78665,8750000.0
2009-03-03 00:02:00,3.78555,3.78715,3.78267,3.78592,6000000.0
2009-03-03 00:03:00,3.78436,3.78589,3.78429,3.78559,5250000.0
2009-03-03 00:04:00,3.78417,3.78555,3.7813,3.78535,8500000.0
2009-03-03 00:05:00,3.78547,3.78575,3.78226,3.78472,7750000.0
2009-03-03 00:06:00,3.78642,3.78656,3.78511,3.78511,7000000.0
2009-03-03 00:07:00,3.78601,3.78736,3.7815,3.78736,9500000.0
2009-03-03 00:08:00,3.78706,3.78881,3.78625,3.78839,11000000.0
2009-03-03 00:09:00,3.78839,3.78891,3.78712,3.78856,6630000.0
2009-03-03 00:10:00,3.78956,3.78974,3.78652,3.78965,7000000.0
2009-03-03 00:11:00,3.78883,3.7896,3.78481,3.78903,8750000.0
2009-03-03 00:12:00,3.79043,3.79043,3.78757,3.78757,6000000.0
2009-03-03 00:13:00,3.78954,3.79011,3.78853,3.78884,6000000.0
2009-03-03 00:14:00,3.7895,3.78999,3.78765,3.7892,11500000.0
2009-03-03 00:15:00,3.78917,3.78917,3.78806,3.78858,8250000.0
2009-03-03 00:16:00,3.78949,3.78987,3.7865,3.78808,10250000.0
2009-03-03 00:17:00,3.78904,3.78904,3.7854,3.78837,14130000.0
2009-03-03 00:18:00,3.7874,3.7874,3.77793,3.77793,7000000.0
2009-03-03 00:19:00,3.77902,3.77939,3.77501,3.77813,7500000.0
2009-03-03 00:20:00,3.78059,3.78059,3.77523,3.77646,12250000.0
2009-03-03 00:21:00,3.77201,3.77954,3.77201,3.77954,5500000.0
2009-03-03 00:22:00,3.77889,3.78035,3.77581,3.77996,9130000.0
2009-03-03 00:23:00,3.77493,3.78029,3.77493,3.78008,9130000.0
2009-03-03 00:24:00,3.78038,3.78038,3.7777,3.77901,7750000.0
2009-03-03 00:25:00,3.7759,3.78056,3.77418,3.77418,7250000.0
2009-03-03 00:26:00,3.77809,3.78135,3.77809,3.78127,6250000.0
2009-03-03 00:27:00,3.7812,3.78144,3.77575,3.78106,9000000.0
2009-03-03 00:28:00,3.78179,3.78232,3.77874,3.78232,13000000.0
2009-03-03 00:29:00,3.7818,3.7818,3.77838,3.77871,10000000.0
2009-03-03 00:30:00,3.78097,3.78097,3.77743,3.77995,10750000.0
2009-03-03 00:31:00,3.77826,3.78147,3.77826,3.77993,8880000.0
2009-03-03 00:32:00,3.78143,3.78197,3.77803,3.77805,6500000.0
2009-03-03 00:33:00,3.78253,3.78253,3.77793,3.77793,12000000.0
2009-03-03 00:34:00,3.78183,3.78183,3.77735,3.78151,5250000.0
2009-03-03 00:35:00,3.7821,3.78282,3.78188,3.78205,10000000.0
2009-03-03 00:36:00,3.78164,3.7824,3.78075,3.7824,6250000.0
2009-03-03 00:37:00,3.78278,3.78278,3.77764,3.77764,8750000.0
2009-03-03 00:38:00,3.7818,3.7818,3.77644,3.7767,10000000.0
2009-03-03 00:39:00,3.77795,3.78219,3.77795,3.78024,9250000.0
2009-03-03 00:40:00,3.78252,3.78252,3.78031,3.78225,9250000.0
2009-03-03 00:42:00,3.78233,3.78308,3.77673,3.78229,10500000.0
2009-03-03 00:43:00,3.78218,3.78218,3.77883,3.78203,5630000.0
2009-03-03 00:44:00,3.78244,3.78319,3.77844,3.78319,6500000.0
2009-03-03 00:45:00,3.78049,3.78271,3.78049,3.78061,6000000.0
2009-03-03 00:46:00,3.78261,3.78261,3.778,3.78043,8500000.0
2009-03-03 00:47:00,3.78191,3.78284,3.77634,3.77634,6000000.0
2009-03-03 00:48:00,3.78168,3.78168,3.77656,3.77769,6750000.0
2009-03-03 00:49:00,3.77686,3.77984,3.7746,3.77975,6380000.0
2009-03-03 00:50:00,3.78095,3.78095,3.77756,3.77875,8250000.0
2009-03-03 00:51:00,3.77963,3.78046,3.77854,3.77907,9380000.0
2009-03-03 00:52:00,3.77892,3.77996,3.77744,3.77996,7000000.0
2009-03-03 00:53:00,3.77618,3.77982,3.7732,3.77582,8000000.0
2009-03-03 00:54:00,3.77855,3.78027,3.77528,3.77528,8250000.0
2009-03-03 00:55:00,3.78044,3.78087,3.77738,3.77901,8500000.0
2009-03-03 00:56:00,3.78097,3.78122,3.77794,3.78122,7500000.0
2009-03-03 00:57:00,3.77968,3.78203,3.77968,3.78056,9750000.0
2009-03-03 00:58:00,3.7817,3.7836,3.77913,3.7836,8750000.0
2009-03-03 00:59:00,3.78188,3.78362,3.7797,3.78362,5630000.0
2009-03-03 01:00:00,3.77986,3.78362,3.77926,3.78362,10130000.0
2009-03-03 01:01:00,3.78409,3.78409,3.781,3.78267,7500000.0
2009-03-03 01:02:00,3.7837,3.78568,3.77975,3.78532,8880000.0
2009-03-03 01:03:00,3.78271,3.78828,3.78156,3.78719,6500000.0
2009-03-03 01:04:00,3.78769,3.78788,3.78142,3.78719,5500000.0
2009-03-03 01:05:00,3.78358,3.78697,3.78358,3.78697,10250000.0
2009-03-03 01:06:00,3.78274,3.78533,3.7814,3.78515,10500000.0
2009-03-03 01:07:00,3.78388,3.78586,3.7804,3.7858,9750000.0
2009-03-03 01:08:00,3.78592,3.78592,3.78125,3.78223,12250000.0
2009-03-03 01:09:00,3.78535,3.78638,3.78192,3.78226,7500000.0
2009-03-03 01:10:00,3.78392,3.78589,3.78133,3.78589,8630000.0
2009-03-03 01:11:00,3.78282,3.78636,3.78282,3.78605,7250000.0
2009-03-03 01:12:00,3.78557,3.78558,3.78274,3.78426,7250000.0
2009-03-03 01:13:00,3.78488,3.78514,3.78336,3.78488,5250000.0
2009-03-03 01:14:00,3.78549,3.78549,3.78043,3.78245,11630000.0
2009-03-03 01:15:00,3.78498,3.78498,3.78067,3.78493,9760000.0
2009-03-03 01:16:00,3.78601,3.78601,3.77851,3.78173,8130000.0
2009-03-03 01:17:00,3.78546,3.78546,3.77799,3.78164,7880000.0
2009-03-03 01:18:00,3.78562,3.78595,3.7818,3.7818,6250000.0
2009-03-03 01:19:00,3.78227,3.78607,3.78227,3.78607,9000000.0
2009-03-03 01:20:00,3.78587,3.78587,3.78261,3.78408,8130000.0
2009-03-03 01:21:00,3.78552,3.78585,3.78239,3.78239,5500000.0
2009-03-03 01:22:00,3.78328,3.7871,3.78313,3.78672,7750000.0
2009-03-03 01:23:00,3.78569,3.78855,3.78442,3.78442,6000000.0
2009-03-03 01:24:00,3.78517,3.78874,3.78517,3.78874,8500000.0
2009-03-03 01:25:00,3.78751,3.78795,3.7846,3.78795,10000000.0
2009-03-03 01:26:00,3.78756,3.78774,3.78154,3.78346,8250000.0
2009-03-03 01:27:00,3.78745,3.7881,3.78292,3.78496,5750000.0
2009-03-03 01:28:00,3.7885,3.7896,3.78249,3.78742,18010000.0
2009-03-03 01:29:00,3.78833,3.78833,3.78218,3.78218,5250000.0
2009-03-03 01:30:00,3.78129,3.78645,3.77841,3.78614,11880000.0
2009-03-03 01:31:00,3.78241,3.78563,3.78216,3.7822,16380000.0
2009-03-03 01:32:00,3.78568,3.78607,3.78298,3.78349,6250000.0
2009-03-03 01:33:00,3.78748,3.78748,3.78009,3.78652,27250000.0
2009-03-03 01:34:00,3.78622,3.78622,3.78304,3.78401,7000000.0
2009-03-03 01:35:00,3.78533,3.78533,3.78306,3.78471,8750000.0
2009-03-03 01:36:00,3.78352,3.78492,3.77989,3.78121,6750000.0
2009-03-03 01:37:00,3.78516,3.7854,3.7796,3.78409,6880000.0
2009-03-03 01:38:00,3.78232,3.78545,3.78232,3.785,7750000.0
2009-03-03 01:39:00,3.78542,3.78542,3.77771,3.78312,8750000.0
2009-03-03 01:40:00,3.78077,3.78146,3.77818,3.78091,6500000.0
2009-03-03 01:41:00,3.77894,3.78192,3.7775,3.78192,9750000.0
2009-03-03 01:42:00,3.78275,3.78334,3.77946,3.78072,8000000.0
2009-03-03 01:43:00,3.78028,3.78299,3.78028,3.78296,5500000.0
2009-03-03 01:44:00,3.78186,3.78379,3.78186,3.78351,12000000.0
2009-03-03 01:45:00,3.78402,3.78402,3.78059,3.78356,9250000.0
2009-03-03 01:46:00,3.77979,3.78361,3.77979,3.783,10500000.0
2009-03-03 01:47:00,3.78383,3.78383,3.77832,3.78198,7250000.0
2009-03-03 01:48:00,3.78456,3.78456,3.78138,3.78138,11750000.0
2009-03-03 01:49:00,3.78163,3.78413,3.78042,3.78406,7750000.0
2009-03-03 01:50:00,3.77931,3.7849,3.77931,3.7849,11130000.0
2009-03-03 01:51:00,3.78268,3.78397,3.78184,3.78348,10380000.0
2009-03-03 01:52:00,3.78054,3.78369,3.78009,3.78369,5500000.0
2009-03-03 01:53:00,3.78269,3.78444,3.78109,3.78334,8500000.0
2009-03-03 01:54:00,3.78141,3.78494,3.78016,3.78387,6250000.0
2009-03-03 01:55:00,3.78403,3.78403,3.77885,3.78247,7000000.0
2009-03-03 01:56:00,3.77995,3.78264,3.77893,3.78199,8500000.0
2009-03-03 01:57:00,3.77614,3.78307,3.77614,3.783,8500000.0
2009-03-03 01:58:00,3.7828,3.7828,3.78224,3.78263,5500000.0
2009-03-03 02:01:00,3.78234,3.78333,3.77931,3.7828,5500000.0
2009-03-03 02:02:00,3.78232,3.78232,3.77832,3.78132,16000000.0
2009-03-03 02:03:00,3.78174,3.78273,3.77843,3.78004,6000000.0
2009-03-03 02:04:00,3.7821,3.7821,3.77633,3.77633,16130000.0
2009-03-03 02:05:00,3.78093,3.78093,3.77664,3.77945,6750000.0
2009-03-03 02:06:00,3.77627,3.77927,3.77588,3.77847,6000000.0
2009-03-03 02:07:00,3.77755,3.78036,3.77322,3.78036,9630000.0
2009-03-03 02:08:00,3.77734,3.77901,3.77633,3.77651,7250000.0
2009-03-03 02:09:00,3.7793,3.7793,3.77546,3.77747,8130000.0
2009-03-03 02:10:00,3.78038,3.78038,3.77712,3.77925,8500000.0
2009-03-03 02:11:00,3.7774,3.7792,3.7772,3.7772,7880000.0
2009-03-03 02:12:00,3.78017,3.78017,3.77695,3.77985,8500000.0
2009-03-03 02:13:00,3.77318,3.77822,3.77318,3.77809,9000000.0
2009-03-03 02:14:00,3.77981,3.77981,3.77292,3.77943,10750000.0
2009-03-03 02:15:00,3.77852,3.77852,3.77036,3.77736,17500000.0
2009-03-03 02:16:00,3.77749,3.77758,3.77204,3.77728,10880000.0
2009-03-03 02:17:00,3.7748,3.77846,3.77295,3.77736,9250000.0
2009-03-03 02:18:00,3.7788,3.77935,3.77251,3.77935,14250000.0
2009-03-03 02:19:00,3.77725,3.77892,3.77536,3.77892,8880000.0
2009-03-03 02:20:00,3.78003,3.78003,3.77509,3.7786,11750000.0
2009-03-03 02:21:00,3.77922,3.78018,3.77774,3.78018,7750000.0
2009-03-03 02:22:00,3.77707,3.77999,3.77287,3.77664,12000000.0
2009-03-03 02:23:00,3.77976,3.78026,3.77717,3.78026,6750000.0
2009-03-03 02:24:00,3.7795,3.78175,3.77736,3.78083,14250000.0
2009-03-03 02:25:00,3.77776,3.77964,3.77497,3.77531,8500000.0
2009-03-03 02:26:00,3.78025,3.78025,3.7734,3.77633,10000000.0
2009-03-03 02:27:00,3.78004,3.78004,3.77406,3.77732,10000000.0
2009-03-03 02:28:00,3.77989,3.78049,3.77419,3.78049,7250000.0
2009-03-03 02:29:00,3.77716,3.78142,3.77716,3.77815,7000000.0
2009-03-03 02:30:00,3.78056,3.78056,3.77725,3.77727,5880000.0
2009-03-03 02:31:00,3.77897,3.78059,3.77544,3.78011,10750000.0
2009-03-03 02:32:00,3.78073,3.78112,3.77692,3.77837,9500000.0
2009-03-03 02:33:00,3.77773,3.78173,3.77474,3.77474,12630000.0
2009-03-03 02:34:00,3.78055,3.78055,3.77631,3.77901,10630000.0
2009-03-03 02:35:00,3.77497,3.77959,3.77441,3.77441,7880000.0
2009-03-03 02:36:00,3.77903,3.78027,3.77343,3.78027,7500000.0
2009-03-03 02:37:00,3.77769,3.78181,3.77485,3.78148,10750000.0
2009-03-03 02:38:00,3.78078,3.78078,3.77612,3.77911,10380000.0
2009-03-03 02:39:00,3.78129,3.78171,3.77789,3.78171,8750000.0
2009-03-03 02:40:00,3.78287,3.78287,3.7802,3.7802,14250000.0
2009-03-03 02:41:00,3.78088,3.78306,3.77765,3.78011,15130000.0
2009-03-03 02:42:00,3.78103,3.78263,3.77928,3.78263,11000000.0
2009-03-03 02:43:00,3.78156,3.78156,3.77776,3.78151,10750000.0
2009-03-03 02:44:00,3.78006,3.7825,3.78006,3.78244,11250000.0
2009-03-03 02:45:00,3.7818,3.7818,3.77586,3.78178,8750000.0
2009-03-03 02:46:00,3.7819,3.78209,3.77683,3.77825,6380000.0
2009-03-03 02:47:00,3.78139,3.7814,3.77946,3.7814,7750000.0
2009-03-03 02:48:00,3.78186,3.78187,3.77458,3.78155,13000000.0
2009-03-03 02:49:00,3.7784,3.78031,3.7784,3.78031,4750000.0
2009-03-03 02:50:00,3.78228,3.78368,3.77901,3.782,9750000.0
2009-03-03 02:51:00,3.78161,3.78161,3.77835,3.78074,7750000.0
2009-03-03 02:52:00,3.77829,3.7802,3.77795,3.77993,8250000.0
2009-03-03 02:53:00,3.78133,3.78136,3.77862,3.78038,6260000.0
2009-03-03 02:54:00,3.77936,3.78023,3.77631,3.77817,7750000.0
2009-03-03 02:55:00,3.78053,3.78053,3.77899,3.78002,5130000.0
2009-03-03 02:56:00,3.77646,3.78081,3.77646,3.77961,11500000.0
2009-03-03 02:57:00,3.77957,3.78128,3.77748,3.78054,16000000.0
2009-03-03 02:58:00,3.78105,3.78109,3.77616,3.77979,10750000.0
2009-03-03 02:59:00,3.78007,3.78082,3.77667,3.7805,9510000.0
2009-03-03 03:00:00,3.77982,3.78037,3.77577,3.77955,8250000.0
2009-03-03 03:01:00,3.77594,3.77941,3.77536,3.77882,15500000.0
2009-03-03 03:02:00,3.77995,3.77995,3.77614,3.77844,8250000.0
2009-03-03 03:03:00,3.77813,3.77827,3.77507,3.77817,8000000.0
2009-03-03 03:04:00,3.77709,3.77792,3.77449,3.77449,8880000.0
2009-03-03 03:05:00,3.77569,3.77906,3.77394,3.77885,10000000.0
2009-03-03 03:06:00,3.77739,3.77971,3.77618,3.77712,12000000.0
2009-03-03 03:07:00,3.77774,3.77902,3.77582,3.77767,9750000.0
2009-03-03 03:08:00,3.7788,3.7788,3.77566,3.77762,10500000.0
2009-03-03 03:09:00,3.77797,3.77934,3.77233,3.77771,8250000.0
2009-03-03 03:10:00,3.7758,3.78098,3.7758,3.77855,7750000.0
2009-03-03 03:11:00,3.77799,3.77831,3.77182,3.77218,9000000.0
2009-03-03 03:12:00,3.77799,3.77799,3.77172,3.77733,9250000.0
2009-03-03 03:13:00,3.77823,3.77902,3.77535,3.77673,13260000.0
2009-03-03 03:14:00,3.77861,3.77861,3.77478,3.77478,9500000.0
2009-03-03 03:15:00,3.77777,3.77777,3.77118,3.77535,10250000.0
2009-03-03 03:16:00,3.77679,3.77679,3.77085,3.77347,7630000.0
2009-03-03 03:17:00,3.7754,3.77632,3.77233,3.7746,6500000.0
2009-03-03 03:18:00,3.7762,3.7762,3.77379,3.77505,11000000.0
2009-03-03 03:19:00,3.77591,3.78505,3.77094,3.77094,16250000.0
2009-03-03 03:20:00,3.77532,3.77753,3.77206,3.77753,8880000.0
2009-03-03 03:21:00,3.77489,3.77871,3.77489,3.77709,7130000.0
2009-03-03 03:22:00,3.77572,3.77697,3.76882,3.76882,7750000.0
2009-03-03 03:23:00,3.77738,3.77738,3.77147,3.7768,8500000.0
2009-03-03 03:24:00,3.77222,3.77958,3.77204,3.77541,15500000.0
2009-03-03 03:25:00,3.77797,3.77797,3.77268,3.77622,11750000.0
2009-03-03 03:26:00,3.77808,3.77808,3.77545,3.77695,8250000.0
2009-03-03 03:27:00,3.7779,3.7779,3.7729,3.77561,13250000.0
2009-03-03 03:28:00,3.77365,3.77671,3.77065,3.77671,9750000.0
2009-03-03 03:29:00,3.77634,3.77704,3.77354,3.77649,12130000.0
2009-03-03 03:30:00,3.77725,3.77847,3.77428,3.77533,14880000.0
2009-03-03 03:31:00,3.77853,3.77856,3.77293,3.77822,11250000.0
2009-03-03 03:32:00,3.77883,3.77912,3.77686,3.77838,19250000.0
2009-03-03 03:33:00,3.77677,3.77707,3.77031,3.77707,7000000.0
2009-03-03 03:34:00,3.77704,3.77854,3.77379,3.77734,10250000.0
2009-03-03 03:35:00,3.77706,3.7778,3.77565,3.77737,12000000.0
2009-03-03 03:36:00,3.77647,3.77782,3.77402,3.77782,7000000.0
2009-03-03 03:37:00,3.77438,3.77761,3.77438,3.77746,8630000.0
2009-03-03 03:38:00,3.77506,3.77835,3.77506,3.77555,7500000.0
2009-03-03 03:39:00,3.77887,3.77968,3.77632,3.77819,13750000.0
2009-03-03 03:40:00,3.77462,3.77836,3.77444,3.77836,10380000.0
2009-03-03 03:41:00,3.77749,3.77749,3.7751,3.77588,8250000.0
2009-03-03 03:42:00,3.77535,3.77783,3.77393,3.77783,9750000.0
2009-03-03 03:43:00,3.77744,3.77836,3.77426,3.77437,10000000.0
2009-03-03 03:44:00,3.77786,3.77786,3.77199,3.77453,5500000.0
2009-03-03 03:45:00,3.77441,3.7764,3.77287,3.7739,6000000.0
2009-03-03 03:46:00,3.77511,3.77511,3.76979,3.77494,7250000.0
2009-03-03 03:47:00,3.77534,3.77534,3.77153,3.77153,7250000.0
2009-03-03 03:48:00,3.77461,3.77479,3.77142,3.77342,8130000.0
2009-03-03 03:49:00,3.77451,3.77473,3.77294,3.77415,6750000.0
2009-03-03 03:50:00,3.77168,3.7753,3.77168,3.77212,7130000.0
2009-03-03 03:51:00,3.77465,3.77714,3.77181,3.77656,17500000.0
2009-03-03 03:52:00,3.77236,3.77569,3.77165,3.7725,10500000.0
2009-03-03 03:53:00,3.77659,3.77659,3.77313,3.77313,8250000.0
2009-03-03 03:54:00,3.77363,3.77604,3.77204,3.77597,8750000.0
2009-03-03 03:55:00,3.77647,3.77647,3.77224,3.77554,9880000.0
2009-03-03 03:56:00,3.77432,3.77567,3.77224,3.77567,7250000.0
2009-03-03 03:57:00,3.77524,3.77707,3.77299,3.77299,8500000.0
2009-03-03 03:58:00,3.77551,3.77567,3.77158,3.77307,6250000.0
2009-03-03 03:59:00,3.77507,3.77638,3.77353,3.77561,6750000.0
2009-03-03 04:00:00,3.77505,3.77505,3.76793,3.77267,7880000.0
2009-03-03 04:01:00,3.77482,3.77482,3.77113,3.77128,8000000.0
2009-03-03 04:02:00,3.77178,3.77376,3.77148,3.77152,6630000.0
2009-03-03 04:03:00,3.77177,3.77363,3.76905,3.76916,5630000.0
2009-03-03 04:04:00,3.77399,3.77399,3.76872,3.76872,7750000.0
2009-03-03 04:05:00,3.77432,3.77432,3.77105,3.77408,11250000.0
2009-03-03 04:06:00,3.77418,3.77418,3.77103,3.77235,8250000.0
2009-03-03 04:07:00,3.77412,3.77412,3.77072,3.77265,6750000.0
2009-03-03 04:08:00,3.77385,3.77406,3.76811,3.77348,14250000.0
2009-03-03 04:09:00,3.77338,3.77427,3.76935,3.77318,7000000.0
2009-03-03 04:10:00,3.77048,3.77431,3.76962,3.77431,9500000.0
2009-03-03 04:11:00,3.77168,3.7742,3.77168,3.77267,10750000.0
2009-03-03 04:12:00,3.77413,3.77413,3.77029,3.77255,10630000.0
2009-03-03 04:13:00,3.77383,3.77383,3.76566,3.77089,16130000.0
2009-03-03 04:14:00,3.77195,3.77457,3.77068,3.77457,7750000.0
2009-03-03 04:15:00,3.77428,3.77428,3.77091,3.77091,7000000.0
2009-03-03 04:16:00,3.77425,3.77498,3.77142,3.77142,10250000.0
2009-03-03 04:17:00,3.77424,3.77519,3.77282,3.77519,6000000.0
2009-03-03 04:18:00,3.77522,3.77612,3.77249,3.77535,17000000.0
2009-03-03 04:19:00,3.77598,3.77601,3.77273,3.77535,11250000.0
2009-03-03 04:20:00,3.77267,3.77381,3.76994,3.77381,5500000.0
2009-03-03 04:21:00,3.77378,3.77482,3.77137,3.77407,7880000.0
2009-03-03 04:22:00,3.77473,3.7753,3.77007,3.77337,8250000.0
2009-03-03 04:23:00,3.77503,3.7751,3.77159,3.77482,11250000.0
2009-03-03 04:24:00,3.77443,3.77539,3.77266,3.77297,7750000.0
2009-03-03 04:25:00,3.7754,3.7754,3.77027,3.77288,8500000.0
2009-03-03 04:26:00,3.77422,3.77564,3.77032,3.77032,7750000.0
2009-03-03 04:27:00,3.7704,3.7741,3.77007,3.7741,8500000.0
2009-03-03 04:28:00,3.77357,3.77377,3.76939,3.77121,11630000.0
2009-03-03 04:29:00,3.77227,3.77253,3.77074,3.77175,8250000.0
2009-03-03 04:30:00,3.76827,3.77195,3.76655,3.77195,9000000.0
2009-03-03 04:31:00,3.76837,3.77316,3.76837,3.77212,9750000.0
2009-03-03 04:32:00,3.77225,3.77323,3.76983,3.77272,5500000.0
2009-03-03 04:33:00,3.77211,3.77211,3.76679,3.76963,5880000.0
2009-03-03 04:34:00,3.76767,3.77299,3.76366,3.76716,9250000.0
2009-03-03 04:35:00,3.77145,3.77145,3.76427,3.77041,7000000.0
2009-03-03 04:36:00,3.77102,3.77102,3.76633,3.76633,6130000.0
2009-03-03 04:37:00,3.77024,3.77024,3.76744,3.7698,7000000.0
2009-03-03 04:38:00,3.77,3.7705,3.7674,3.76982,5250000.0
2009-03-03 04:39:00,3.76432,3.77181,3.76432,3.76831,13000000.0
2009-03-03 04:40:00,3.77061,3.77214,3.76792,3.77214,8500000.0
2009-03-03 04:41:00,3.77201,3.77224,3.76828,3.76963,13500000.0
2009-03-03 04:42:00,3.77163,3.77313,3.76907,3.77024,7750000.0
2009-03-03 04:43:00,3.77294,3.77294,3.76813,3.77259,6500000.0
2009-03-03 04:44:00,3.77241,3.77241,3.76947,3.77199,10380000.0
2009-03-03 04:45:00,3.77184,3.77209,3.76469,3.76469,9630000.0
2009-03-03 04:46:00,3.76936,3.76936,3.76407,3.7681,8500000.0
2009-03-03 04:47:00,3.76766,3.76827,3.76329,3.76543,7750000.0
2009-03-03 04:48:00,3.76686,3.76762,3.76354,3.76401,6250000.0
2009-03-03 04:49:00,3.76624,3.76972,3.76464,3.7692,12500000.0
2009-03-03 04:50:00,3.76838,3.76922,3.763,3.76817,6750000.0
2009-03-03 04:51:00,3.76801,3.76931,3.7653,3.7653,10500000.0
2009-03-03 04:52:00,3.76923,3.76923,3.76386,3.76755,5500000.0
2009-03-03 04:53:00,3.76772,3.76804,3.76421,3.76759,10130000.0
2009-03-03 04:54:00,3.76722,3.7673,3.76545,3.76692,8630000.0
2009-03-03 04:55:00,3.76709,3.76765,3.76167,3.7655,6750000.0
2009-03-03 04:56:00,3.76814,3.76814,3.76401,3.76474,5250000.0
2009-03-03 04:57:00,3.7664,3.76731,3.76232,3.76731,7750000.0
2009-03-03 04:58:00,3.76745,3.76745,3.7634,3.76398,10500000.0
2009-03-03 04:59:00,3.76825,3.76825,3.76291,3.76486,9500000.0
2009-03-03 05:00:00,3.76819,3.7688,3.76302,3.76626,10630000.0
2009-03-03 05:01:00,3.76817,3.76817,3.7658,3.76699,7500000.0
2009-03-03 05:02:00,3.76569,3.76874,3.76569,3.76874,8630000.0
2009-03-03 05:03:00,3.76834,3.7687,3.76645,3.7687,7500000.0
2009-03-03 05:04:00,3.76876,3.7696,3.76411,3.76747,13250000.0
2009-03-03 05:05:00,3.76959,3.76959,3.76319,3.76733,13130000.0
2009-03-03 05:06:00,3.76918,3.77184,3.76709,3.77036,15500000.0
2009-03-03 05:07:00,3.76935,3.76935,3.76668,3.76824,6750000.0
2009-03-03 05:08:00,3.76648,3.76914,3.76559,3.76883,5880000.0
2009-03-03 05:09:00,3.76897,3.76897,3.76386,3.76562,12500000.0
2009-03-03 05:10:00,3.7692,3.7692,3.76664,3.76912,7000000.0
2009-03-03 05:11:00,3.76835,3.76919,3.76696,3.76867,9000000.0
2009-03-03 05:12:00,3.769,3.76959,3.76651,3.76672,15250000.0
2009-03-03 05:13:00,3.76971,3.76971,3.76478,3.76478,6380000.0
2009-03-03 05:14:00,3.7648,3.76881,3.76392,3.76573,5630000.0
2009-03-03 05:15:00,3.76675,3.77009,3.76562,3.7694,6250000.0
2009-03-03 05:16:00,3.76939,3.76967,3.76446,3.76885,15000000.0
2009-03-03 05:17:00,3.76932,3.76932,3.7673,3.76925,6250000.0
2009-03-03 05:18:00,3.76637,3.76874,3.76454,3.76549,8380000.0
2009-03-03 05:19:00,3.7684,3.76851,3.76587,3.76851,6250000.0
2009-03-03 05:20:00,3.76771,3.76835,3.76353,3.76647,11130000.0
2009-03-03 05:21:00,3.76884,3.76884,3.76333,3.76812,17250000.0
2009-03-03 05:22:00,3.76732,3.76848,3.7648,3.7648,7250000.0
2009-03-03 05:23:00,3.76798,3.76798,3.76442,3.76756,8500000.0
2009-03-03 05:24:00,3.76621,3.76855,3.76277,3.76562,6380000.0
2009-03-03 05:25:00,3.76861,3.76861,3.76614,3.76614,5250000.0
2009-03-03 05:26:00,3.76857,3.76921,3.7642,3.76684,11250000.0
2009-03-03 05:27:00,3.76801,3.76801,3.76517,3.76569,13750000.0
2009-03-03 05:28:00,3.76924,3.77008,3.76912,3.76967,5250000.0
2009-03-03 05:29:00,3.76927,3.77037,3.76522,3.76987,8130000.0
2009-03-03 05:30:00,3.76977,3.7705,3.76231,3.76689,5250000.0
2009-03-03 05:31:00,3.76583,3.76583,3.76002,3.76443,9250000.0
2009-03-03 05:32:00,3.76562,3.76562,3.75946,3.76532,7750000.0
2009-03-03 05:33:00,3.76478,3.76551,3.76258,3.76551,6380000.0
2009-03-03 05:34:00,3.76582,3.76624,3.7632,3.76624,8750000.0
2009-03-03 05:35:00,3.76633,3.76739,3.76175,3.76713,7750000.0
2009-03-03 05:36:00,3.76773,3.76797,3.76552,3.76688,8250000.0
2009-03-03 05:37:00,3.76584,3.76625,3.76363,3.76522,5380000.0
2009-03-03 05:38:00,3.76073,3.76669,3.76073,3.76669,12750000.0
2009-03-03 05:39:00,3.76662,3.76662,3.75982,3.76526,12130000.0
2009-03-03 05:40:00,3.76549,3.76549,3.76267,3.76389,5250000.0
2009-03-03 05:41:00,3.76508,3.76578,3.75878,3.76578,11500000.0
2009-03-03 05:42:00,3.76531,3.767,3.76016,3.76653,6000000.0
2009-03-03 05:43:00,3.76629,3.76629,3.76055,3.76334,6000000.0
2009-03-03 05:44:00,3.76071,3.76412,3.75872,3.76412,10250000.0
2009-03-03 05:45:00,3.76431,3.76431,3.7597,3.76425,9000000.0
2009-03-03 05:46:00,3.7642,3.76565,3.76137,3.7654,9250000.0
2009-03-03 05:47:00,3.76602,3.76663,3.76065,3.76065,7500000.0
2009-03-03 05:48:00,3.76423,3.76605,3.76231,3.76284,9250000.0
2009-03-03 05:49:00,3.76645,3.76645,3.76311,3.76395,6250000.0
2009-03-03 05:50:00,3.76611,3.76611,3.75951,3.76172,7380000.0
2009-03-03 05:51:00,3.76488,3.76557,3.76054,3.76516,11500000.0
2009-03-03 05:52:00,3.76499,3.76499,3.76023,3.7642,6750000.0
2009-03-03 05:53:00,3.76366,3.76366,3.75636,3.76104,16000000.0
2009-03-03 05:54:00,3.75953,3.75953,3.75714,3.75771,6000000.0
2009-03-03 05:55:00,3.75919,3.75936,3.7534,3.75936,5500000.0
2009-03-03 05:56:00,3.75982,3.76025,3.75604,3.75931,9750000.0
2009-03-03 05:57:00,3.75842,3.76048,3.75664,3.75719,8500000.0
2009-03-03 05:58:00,3.75882,3.7606,3.75847,3.7606,8500000.0
2009-03-03 05:59:00,3.75779,3.76261,3.75779,3.76261,6250000.0
2009-03-03 06:00:00,3.75911,3.76392,3.75862,3.76097,14250000.0
2009-03-03 06:01:00,3.7626,3.7626,3.75909,3.76162,8750000.0
2009-03-03 06:02:00,3.76091,3.76136,3.75494,3.76065,10000000.0
2009-03-03 06:03:00,3.75988,3.76238,3.75957,3.76053,7000000.0
2009-03-03 06:04:00,3.76048,3.76245,3.75517,3.75517,13130000.0
2009-03-03 06:05:00,3.76216,3.76216,3.75898,3.76157,7000000.0
2009-03-03 06:06:00,3.75816,3.76231,3.7576,3.76077,12000000.0
2009-03-03 06:07:00,3.75811,3.76238,3.75811,3.76233,8500000.0
2009-03-03 06:08:00,3.76042,3.76336,3.75764,3.76336,13880000.0
2009-03-03 06:09:00,3.76346,3.76354,3.75752,3.76303,10500000.0
2009-03-03 06:10:00,3.7624,3.7624,3.7581,3.76195,10750000.0
2009-03-03 06:11:00,3.7625,3.7625,3.75626,3.75915,10250000.0
2009-03-03 06:12:00,3.75853,3.7595,3.7558,3.75679,6750000.0
2009-03-03 06:13:00,3.76045,3.76045,3.75799,3.75799,8250000.0
2009-03-03 06:14:00,3.76077,3.76082,3.75584,3.76082,9130000.0
2009-03-03 06:15:00,3.75971,3.76222,3.75701,3.75956,6250000.0
2009-03-03 06:16:00,3.76163,3.76179,3.75884,3.7614,12510000.0
2009-03-03 06:17:00,3.76132,3.76132,3.75698,3.75937,6250000.0
2009-03-03 06:18:00,3.75938,3.75983,3.75476,3.75949,7500000.0
2009-03-03 06:19:00,3.7585,3.76023,3.7561,3.76023,8880000.0
2009-03-03 06:20:00,3.75976,3.76103,3.75575,3.7606,10250000.0
2009-03-03 06:21:00,3.76099,3.76099,3.75717,3.75717,10750000.0
2009-03-03 06:22:00,3.76063,3.76148,3.75603,3.7598,14750000.0
2009-03-03 06:23:00,3.75378,3.75889,3.75378,3.75889,5500000.0
2009-03-03 06:24:00,3.75613,3.75974,3.75553,3.75748,11250000.0
2009-03-03 06:25:00,3.76057,3.76057,3.75601,3.75995,10000000.0
2009-03-03 06:26:00,3.75907,3.75961,3.75538,3.75912,11000000.0
2009-03-03 06:27:00,3.75924,3.75924,3.75454,3.75848,10130000.0
2009-03-03 06:28:00,3.76137,3.76137,3.75552,3.75982,11000000.0
2009-03-03 06:29:00,3.76123,3.76123,3.75683,3.76101,8250000.0
2009-03-03 06:30:00,3.7609,3.7615,3.75743,3.75743,11750000.0
2009-03-03 06:31:00,3.75809,3.76105,3.75809,3.75927,14880000.0
2009-03-03 06:32:00,3.76039,3.76046,3.7562,3.76046,10000000.0
2009-03-03 06:33:00,3.75993,3.76167,3.75776,3.76167,8750000.0
2009-03-03 06:34:00,3.7619,3.7619,3.75916,3.75916,12000000.0
2009-03-03 06:35:00,3.76059,3.76127,3.75863,3.76127,9250000.0
2009-03-03 06:36:00,3.75795,3.76202,3.75735,3.76055,5500000.0
2009-03-03 06:37:00,3.76264,3.76264,3.75742,3.76198,11130000.0
2009-03-03 06:38:00,3.76019,3.76218,3.75847,3.76218,10130000.0
2009-03-03 06:39:00,3.76115,3.76193,3.75829,3.76193,9250000.0
2009-03-03 06:40:00,3.76159,3.76159,3.75697,3.76142,7000000.0
2009-03-03 06:41:00,3.75985,3.7605,3.75628,3.76038,10250000.0
2009-03-03 06:42:00,3.75898,3.75952,3.757,3.75899,11380000.0
2009-03-03 06:43:00,3.75824,3.75905,3.75553,3.75756,9250000.0
2009-03-03 06:44:00,3.75533,3.75955,3.75533,3.75615,7750000.0
2009-03-03 06:45:00,3.7596,3.7596,3.75441,3.75756,8250000.0
2009-03-03 06:46:00,3.76097,3.76097,3.75515,3.76018,7000000.0
2009-03-03 06:47:00,3.75959,3.76027,3.7514,3.76027,9750000.0
2009-03-03 06:48:00,3.75911,3.76161,3.75671,3.75743,8500000.0
2009-03-03 06:49:00,3.76149,3.76183,3.75811,3.76181,11630000.0
2009-03-03 06:50:00,3.75975,3.76148,3.75712,3.75712,15250000.0
2009-03-03 06:51:00,3.76188,3.7621,3.76036,3.76135,6500000.0
2009-03-03 06:52:00,3.76138,3.76173,3.75832,3.75832,8500000.0
2009-03-03 06:53:00,3.761,3.761,3.75571,3.7607,8000000.0
2009-03-03 06:54:00,3.75964,3.7614,3.75383,3.76055,17500000.0
2009-03-03 06:55:00,3.76094,3.76094,3.75489,3.75876,13010000.0
2009-03-03 06:56:00,3.76179,3.76179,3.75524,3.7564,5250000.0
2009-03-03 06:57:00,3.75859,3.75925,3.75486,3.75718,12250000.0
2009-03-03 06:58:00,3.75697,3.7612,3.75697,3.76082,5250000.0
2009-03-03 06:59:00,3.76022,3.76102,3.7585,3.76102,8130000.0
2009-03-03 07:00:00,3.76025,3.76077,3.75675,3.76077,7750000.0
2009-03-03 07:01:00,3.75917,3.76146,3.75601,3.7582,11630000.0
2009-03-03 07:02:00,3.76131,3.76131,3.7547,3.75894,10250000.0
2009-03-03 07:03:00,3.75819,3.7607,3.75577,3.75717,9130000.0
2009-03-03 07:04:00,3.76152,3.76203,3.75695,3.76203,10250000.0
2009-03-03 07:05:00,3.75804,3.76111,3.75729,3.75841,13880000.0
2009-03-03 07:06:00,3.76215,3.76215,3.75773,3.76102,5750000.0
2009-03-03 07:07:00,3.75512,3.76161,3.75512,3.76161,12130000.0
2009-03-03 07:08:00,3.76152,3.76158,3.75869,3.75869,11750000.0
2009-03-03 07:09:00,3.76158,3.76224,3.75944,3.76043,12130000.0
2009-03-03 07:10:00,3.76086,3.76121,3.75524,3.75772,10250000.0
2009-03-03 07:11:00,3.76024,3.76077,3.75759,3.75786,11000000.0
2009-03-03 07:12:00,3.75745,3.75975,3.75732,3.75869,6250000.0
2009-03-03 07:13:00,3.75962,3.75983,3.75215,3.75853,7750000.0
2009-03-03 07:14:00,3.75773,3.75897,3.75718,3.75897,7500000.0
2009-03-03 07:15:00,3.75883,3.75883,3.75389,3.75389,11000000.0
2009-03-03 07:16:00,3.75712,3.75828,3.75381,3.75782,8250000.0
2009-03-03 07:17:00,3.75688,3.75846,3.75142,3.75595,9250000.0
2009-03-03 07:18:00,3.75814,3.7589,3.75633,3.7574,11880000.0
2009-03-03 07:19:00,3.75305,3.75755,3.75305,3.75514,7130000.0
2009-03-03 07:20:00,3.75727,3.75948,3.7563,3.75835,5750000.0
2009-03-03 07:21:00,3.75815,3.75906,3.75491,3.75845,8250000.0
2009-03-03 07:22:00,3.7585,3.7585,3.7519,3.75724,11000000.0
2009-03-03 07:23:00,3.75537,3.75847,3.75537,3.75764,15380000.0
2009-03-03 07:24:00,3.75825,3.75825,3.75161,3.75161,14630000.0
2009-03-03 07:25:00,3.75892,3.75892,3.75364,3.75741,11500000.0
2009-03-03 07:26:00,3.75663,3.75815,3.75388,3.75399,13380000.0
2009-03-03 07:27:00,3.75428,3.75784,3.75352,3.75763,16500000.0
2009-03-03 07:28:00,3.75765,3.75765,3.75107,3.75382,11250000.0
2009-03-03 07:29:00,3.7586,3.7586,3.75471,3.75547,12380000.0
2009-03-03 07:30:00,3.75835,3.75923,3.75195,3.75195,10750000.0
2009-03-03 07:31:00,3.75967,3.76019,3.75434,3.75914,13750000.0
2009-03-03 07:32:00,3.75914,3.75966,3.75499,3.75882,9000000.0
2009-03-03 07:33:00,3.75998,3.75998,3.7549,3.75844,10500000.0
2009-03-03 07:34:00,3.75315,3.75857,3.75315,3.75392,7880000.0
2009-03-03 07:35:00,3.7561,3.75906,3.75444,3.75843,8750000.0
2009-03-03 07:36:00,3.75553,3.75849,3.75486,3.75565,9500000.0
2009-03-03 07:37:00,3.75839,3.75839,3.75486,3.75486,8250000.0
2009-03-03 07:38:00,3.75384,3.75752,3.75333,3.75728,14250000.0
2009-03-03 07:39:00,3.75525,3.75843,3.75525,3.75705,5500000.0
2009-03-03 07:40:00,3.75705,3.75705,3.75464,3.75653,8250000.0
2009-03-03 07:41:00,3.7549,3.75798,3.75395,3.75793,13500000.0
2009-03-03 07:42:00,3.75329,3.75846,3.75272,3.75713,10250000.0
2009-03-03 07:43:00,3.75872,3.75872,3.75488,3.7568,7500000.0
2009-03-03 07:44:00,3.75135,3.75845,3.75135,3.75845,12130000.0
2009-03-03 07:45:00,3.75475,3.75833,3.75475,3.75833,7500000.0
2009-03-03 07:46:00,3.75194,3.75654,3.75194,3.75455,13000000.0
2009-03-03 07:47:00,3.75626,3.75882,3.75502,3.75745,8500000.0
2009-03-03 07:48:00,3.75938,3.75938,3.75356,3.75835,7250000.0
2009-03-03 07:49:00,3.75595,3.75819,3.75345,3.75533,7000000.0
2009-03-03 07:50:00,3.75854,3.7587,3.75315,3.7587,11500000.0
2009-03-03 07:51:00,3.7573,3.7573,3.75501,3.75581,6500000.0
2009-03-03 07:52:00,3.75716,3.75778,3.75271,3.75583,7250000.0
2009-03-03 07:53:00,3.7574,3.7574,3.75078,3.75387,6500000.0
2009-03-03 07:54:00,3.75683,3.75683,3.7514,3.75464,11250000.0
2009-03-03 07:55:00,3.75694,3.75742,3.75523,3.75621,9000000.0
2009-03-03 07:56:00,3.7543,3.75786,3.7543,3.75777,17250000.0
2009-03-03 07:57:00,3.75482,3.75632,3.75062,3.7554,11750000.0
2009-03-03 07:58:00,3.75703,3.75779,3.75366,3.75779,9500000.0
2009-03-03 07:59:00,3.7562,3.75791,3.75351,3.75544,15750000.0
2009-03-03 08:00:00,3.75595,3.75767,3.75133,3.75476,5880000.0
2009-03-03 08:01:00,3.75576,3.75742,3.75082,3.754,11250000.0
2009-03-03 08:02:00,3.75483,3.75546,3.75099,3.75334,13500000.0
2009-03-03 08:03:00,3.75537,3.75537,3.75023,3.75419,9250000.0
2009-03-03 08:04:00,3.75478,3.75478,3.74885,3.75337,8250000.0
2009-03-03 08:05:00,3.75329,3.75398,3.75038,3.75159,10750000.0
2009-03-03 08:06:00,3.74826,3.75093,3.74776,3.74893,7500000.0
2009-03-03 08:07:00,3.7471,3.7491,3.74585,3.74621,6630000.0
2009-03-03 08:08:00,3.74445,3.74528,3.74275,3.74483,5250000.0
2009-03-03 08:09:00,3.74125,3.74502,3.74068,3.74491,6630000.0
2009-03-03 08:10:00,3.73849,3.7442,3.73849,3.74366,9750000.0
2009-03-03 08:11:00,3.74363,3.74427,3.73812,3.74341,8000000.0
2009-03-03 08:12:00,3.7413,3.74342,3.74117,3.74297,6250000.0
2009-03-03 08:13:00,3.73902,3.74154,3.7375,3.73991,10500000.0
2009-03-03 08:14:00,3.73984,3.74008,3.73328,3.73732,6500000.0
2009-03-03 08:15:00,3.73575,3.73575,3.73242,3.73475,5500000.0
2009-03-03 08:16:00,3.73413,3.7355,3.73025,3.73539,12000000.0
2009-03-03 08:17:00,3.73425,3.73596,3.73044,3.73187,13000000.0
2009-03-03 08:18:00,3.72789,3.72941,3.72201,3.72201,9250000.0
2009-03-03 08:19:00,3.72525,3.72676,3.72457,3.72672,10000000.0
2009-03-03 08:20:00,3.72599,3.7277,3.7243,3.7243,11380000.0
2009-03-03 08:21:00,3.7268,3.72805,3.72492,3.72776,5500000.0
2009-03-03 08:22:00,3.72873,3.72873,3.72176,3.72662,11750000.0
2009-03-03 08:23:00,3.72846,3.72853,3.72509,3.72811,10630000.0
2009-03-03 08:24:00,3.72917,3.72933,3.72703,3.7293,5500000.0
2009-03-03 08:25:00,3.72935,3.73005,3.72419,3.73005,10250000.0
2009-03-03 08:26:00,3.72629,3.72966,3.72344,3.72952,13750000.0
2009-03-03 08:27:00,3.72934,3.72934,3.72224,3.72787,9500000.0
2009-03-03 08:28:00,3.7294,3.73058,3.72479,3.72955,8630000.0
2009-03-03 08:29:00,3.72895,3.73097,3.72488,3.7294,7000000.0
2009-03-03 08:30:00,3.73107,3.73136,3.72708,3.73133,8750000.0
2009-03-03 08:31:00,3.73052,3.731,3.72745,3.73017,10750000.0
2009-03-03 08:32:00,3.72697,3.73028,3.72466,3.72968,9250000.0
2009-03-03 08:33:00,3.73023,3.73025,3.72599,3.72839,9750000.0
2009-03-03 08:34:00,3.72997,3.73008,3.72688,3.72688,5750000.0
2009-03-03 08:35:00,3.72915,3.72915,3.72478,3.72723,15000000.0
2009-03-03 08:36:00,3.72783,3.7302,3.72783,3.72875,6000000.0
2009-03-03 08:37:00,3.72752,3.72931,3.72673,3.728,10000000.0
2009-03-03 08:38:00,3.72809,3.72955,3.72702,3.72911,8250000.0
2009-03-03 08:39:00,3.7287,3.73048,3.728,3.7284,5750000.0
2009-03-03 08:40:00,3.72771,3.73096,3.72771,3.73019,15750000.0
2009-03-03 08:41:00,3.72589,3.73027,3.72589,3.73027,7510000.0
2009-03-03 08:42:00,3.72984,3.7318,3.72803,3.7318,13250000.0
2009-03-03 08:43:00,3.73255,3.7335,3.72796,3.7318,7500000.0
2009-03-03 08:44:00,3.73086,3.73221,3.7274,3.7293,8500000.0
2009-03-03 08:45:00,3.73078,3.73189,3.72696,3.73017,8250000.0
2009-03-03 08:46:00,3.73213,3.73227,3.72529,3.73227,17880000.0
2009-03-03 08:47:00,3.73242,3.73242,3.72731,3.72748,8380000.0
2009-03-03 08:48:00,3.72972,3.73332,3.72806,3.73081,8500000.0
2009-03-03 08:49:00,3.73219,3.73274,3.72947,3.73087,8500000.0
2009-03-03 08:50:00,3.73091,3.73136,3.72898,3.73136,7880000.0
2009-03-03 08:51:00,3.73121,3.73229,3.72612,3.72946,8000000.0
2009-03-03 08:52:00,3.72806,3.73117,3.72781,3.73117,5250000.0
2009-03-03 08:53:00,3.7319,3.74306,3.73128,3.73814,20750000.0
2009-03-03 08:54:00,3.7363,3.73672,3.73327,3.73327,9250000.0
2009-03-03 08:55:00,3.73437,3.74102,3.73116,3.73323,10000000.0
2009-03-03 08:56:00,3.73471,3.73471,3.73211,3.73429,6750000.0
2009-03-03 08:57:00,3.73471,3.73727,3.7327,3.73727,7250000.0
2009-03-03 08:58:00,3.73512,3.73615,3.73019,3.73443,10130000.0
2009-03-03 08:59:00,3.73505,3.73593,3.73268,3.73311,7500000.0
2009-03-03 09:00:00,3.73547,3.73659,3.73245,3.73659,12250000.0
2009-03-03 09:01:00,3.73486,3.73601,3.73271,3.73474,9750000.0
2009-03-03 09:02:00,3.73352,3.73423,3.72846,3.72846,8130000.0
2009-03-03 09:03:00,3.73192,3.73277,3.72952,3.7313,14500000.0
2009-03-03 09:04:00,3.73145,3.73323,3.72865,3.73162,5750000.0
2009-03-03 09:05:00,3.73027,3.73248,3.72868,3.72992,14880000.0
2009-03-03 09:06:00,3.73043,3.73043,3.72492,3.72702,10000000.0
2009-03-03 09:07:00,3.72812,3.72958,3.72678,3.72902,9250000.0
2009-03-03 09:08:00,3.72787,3.72939,3.72591,3.72591,8500000.0
2009-03-03 09:09:00,3.72911,3.72911,3.72766,3.72823,5500000.0
2009-03-03 09:10:00,3.72682,3.73014,3.72501,3.72862,7500000.0
2009-03-03 09:11:00,3.73035,3.73077,3.72611,3.73042,10250000.0
2009-03-03 09:12:00,3.72856,3.7295,3.72784,3.72784,5500000.0
2009-03-03 09:13:00,3.72962,3.73046,3.72617,3.73046,5250000.0
2009-03-03 09:14:00,3.72956,3.73144,3.72788,3.72968,6250000.0
2009-03-03 09:15:00,3.73437,3.73567,3.73158,3.73442,10750000.0
2009-03-03 09:16:00,3.73546,3.73546,3.73009,3.73153,8250000.0
2009-03-03 09:17:00,3.7329,3.74155,3.73272,3.74155,14000000.0
2009-03-03 09:18:00,3.73905,3.7407,3.73429,3.7348,7250000.0
2009-03-03 09:19:00,3.73623,3.73681,3.73093,3.7348,10000000.0
2009-03-03 09:20:00,3.73615,3.73635,3.73176,3.73507,11750000.0
2009-03-03 09:21:00,3.73491,3.73642,3.73311,3.73569,10000000.0
2009-03-03 09:22:00,3.73611,3.73734,3.73271,3.73591,12880000.0
2009-03-03 09:23:00,3.73619,3.73694,3.7344,3.73679,5750000.0
2009-03-03 09:24:00,3.73611,3.73706,3.73149,3.73651,10000000.0
2009-03-03 09:25:00,3.73483,3.73819,3.73404,3.73819,11000000.0
2009-03-03 09:26:00,3.73899,3.74222,3.73597,3.74176,12880000.0
2009-03-03 09:27:00,3.73884,3.7435,3.73721,3.74347,5250000.0
2009-03-03 09:28:00,3.74277,3.74506,3.74105,3.74506,9510000.0
2009-03-03 09:29:00,3.74374,3.74649,3.74158,3.74649,22750000.0
2009-03-03 09:30:00,3.74492,3.74583,3.74119,3.74503,6750000.0
2009-03-03 09:31:00,3.74524,3.7453,3.74217,3.74405,10250000.0
2009-03-03 09:32:00,3.74446,3.74484,3.74206,3.74298,6000000.0
2009-03-03 09:33:00,3.74388,3.74388,3.73692,3.74274,6250000.0
2009-03-03 09:34:00,3.74229,3.74532,3.74199,3.74399,8130000.0
2009-03-03 09:35:00,3.74696,3.74704,3.74317,3.74317,5500000.0
2009-03-03 09:36:00,3.74315,3.74746,3.74315,3.74502,7750000.0
2009-03-03 09:37:00,3.7436,3.74635,3.74355,3.74559,10500000.0
2009-03-03 09:38:00,3.74689,3.74689,3.74311,3.74585,10250000.0
2009-03-03 09:39:00,3.74531,3.75391,3.74531,3.75232,11000000.0
2009-03-03 09:40:00,3.74969,3.75134,3.74672,3.75112,11130000.0
2009-03-03 09:41:00,3.75071,3.75146,3.74797,3.7504,8000000.0
2009-03-03 09:42:00,3.75225,3.7627,3.7517,3.75731,9500000.0
2009-03-03 09:43:00,3.75464,3.75526,3.75081,3.75459,6500000.0
2009-03-03 09:44:00,3.75627,3.75627,3.75205,3.75341,8000000.0
2009-03-03 09:45:00,3.75115,3.75115,3.74479,3.75079,9000000.0
2009-03-03 09:46:00,3.74921,3.75396,3.74921,3.75216,6000000.0
2009-03-03 09:47:00,3.74989,3.75231,3.74989,3.75229,5500000.0
2009-03-03 09:48:00,3.75235,3.7527,3.75122,3.75266,7750000.0
2009-03-03 09:49:00,3.75078,3.75153,3.7498,3.7498,6250000.0
2009-03-03 09:50:00,3.74639,3.75002,3.74398,3.75002,6250000.0
2009-03-03 09:51:00,3.75024,3.7503,3.74842,3.74842,6500000.0
2009-03-03 09:52:00,3.74948,3.75314,3.74723,3.75249,9000000.0
2009-03-03 09:53:00,3.74886,3.75082,3.74605,3.74873,7760000.0
2009-03-03 09:54:00,3.74624,3.74745,3.74432,3.74605,7880000.0
2009-03-03 09:55:00,3.74487,3.746,3.74068,3.7429,13510000.0
2009-03-03 09:56:00,3.74195,3.74471,3.73833,3.74133,9630000.0
2009-03-03 09:57:00,3.74106,3.74106,3.73697,3.73929,13500000.0
2009-03-03 09:58:00,3.73734,3.73734,3.72589,3.73229,9000000.0
2009-03-03 09:59:00,3.73013,3.73278,3.72865,3.73095,8500000.0
2009-03-03 10:00:00,3.72887,3.72887,3.72449,3.72449,8750000.0
2009-03-03 10:01:00,3.72631,3.7292,3.72438,3.72587,8000000.0
2009-03-03 10:02:00,3.72686,3.72778,3.71986,3.72778,14380000.0
2009-03-03 10:03:00,3.72796,3.73083,3.72653,3.72956,10750000.0
2009-03-03 10:04:00,3.73017,3.73189,3.72822,3.7295,9750000.0
2009-03-03 10:05:00,3.73082,3.73082,3.72371,3.72746,14250000.0
2009-03-03 10:06:00,3.72757,3.7288,3.72715,3.72866,5750000.0
2009-03-03 10:07:00,3.72783,3.73112,3.72623,3.7289,9500000.0
2009-03-03 10:08:00,3.73208,3.73647,3.7269,3.73239,6250000.0
2009-03-03 10:09:00,3.73313,3.73419,3.72876,3.73047,11250000.0
2009-03-03 10:10:00,3.73341,3.7389,3.73318,3.73523,6750000.0
2009-03-03 10:11:00,3.73678,3.73765,3.73358,3.73358,5750000.0
2009-03-03 10:12:00,3.73541,3.73644,3.73397,3.73442,11750000.0
2009-03-03 10:13:00,3.73517,3.73517,3.73074,3.73074,7380000.0
2009-03-03 10:14:00,3.73447,3.73468,3.73052,3.73441,8130000.0
2009-03-03 10:15:00,3.73105,3.73523,3.72997,3.73523,9010000.0
2009-03-03 10:16:00,3.73496,3.73551,3.7321,3.7321,8750000.0
2009-03-03 10:17:00,3.73302,3.73481,3.73086,3.73481,7500000.0
2009-03-03 10:18:00,3.73257,3.73358,3.73045,3.73078,6250000.0
2009-03-03 10:19:00,3.73205,3.73205,3.72643,3.72977,5500000.0
2009-03-03 10:20:00,3.72962,3.73232,3.72591,3.72947,7000000.0
2009-03-03 10:21:00,3.73214,3.73338,3.73127,3.73251,12000000.0
2009-03-03 10:22:00,3.73191,3.73248,3.73062,3.73191,6500000.0
2009-03-03 10:23:00,3.73033,3.73034,3.72913,3.73028,6500000.0
2009-03-03 10:24:00,3.72804,3.73009,3.72564,3.72819,7380000.0
2009-03-03 10:25:00,3.7281,3.72893,3.72584,3.72734,9500000.0
2009-03-03 10:26:00,3.72675,3.72675,3.72352,3.72499,5500000.0
2009-03-03 10:27:00,3.72504,3.72678,3.72115,3.72544,9250000.0
2009-03-03 10:28:00,3.72207,3.7261,3.72207,3.72501,10500000.0
2009-03-03 10:29:00,3.72486,3.72585,3.72452,3.72485,7750000.0
2009-03-03 10:30:00,3.72383,3.72679,3.72003,3.72196,7760000.0
2009-03-03 10:31:00,3.72652,3.72878,3.72372,3.72389,9000000.0
2009-03-03 10:32:00,3.72699,3.72713,3.72258,3.72467,9500000.0
2009-03-03 10:33:00,3.72594,3.72594,3.71859,3.72423,13750000.0
2009-03-03 10:34:00,3.72277,3.72443,3.71711,3.72125,8500000.0
2009-03-03 10:35:00,3.72428,3.72548,3.72009,3.72243,10500000.0
2009-03-03 10:36:00,3.72287,3.72944,3.72249,3.72759,12750000.0
2009-03-03 10:37:00,3.72888,3.72961,3.72233,3.72466,14000000.0
2009-03-03 10:38:00,3.72464,3.72677,3.71989,3.72183,5500000.0
2009-03-03 10:39:00,3.72396,3.72484,3.72211,3.72211,5130000.0
2009-03-03 10:40:00,3.72585,3.72635,3.71801,3.71801,13750000.0
2009-03-03 10:41:00,3.7227,3.7257,3.72138,3.72138,7500000.0
2009-03-03 10:42:00,3.7245,3.72578,3.72265,3.72265,8380000.0
2009-03-03 10:43:00,3.72641,3.72641,3.72037,3.72181,11250000.0
2009-03-03 10:44:00,3.72332,3.72496,3.71815,3.72496,9250000.0
2009-03-03 10:45:00,3.72283,3.72787,3.72283,3.72676,7750000.0
2009-03-03 10:46:00,3.72431,3.72574,3.72061,3.72495,9250000.0
2009-03-03 10:47:00,3.71896,3.72425,3.71889,3.72171,6750000.0
2009-03-03 10:48:00,3.72366,3.72474,3.72146,3.72346,7000000.0
2009-03-03 10:49:00,3.72698,3.72762,3.72175,3.72279,13630000.0
2009-03-03 10:50:00,3.72247,3.7257,3.72101,3.7229,9000000.0
2009-03-03 10:51:00,3.72101,3.72465,3.72101,3.72397,9250000.0
2009-03-03 10:52:00,3.72458,3.72483,3.72219,3.72347,11750000.0
2009-03-03 10:53:00,3.72272,3.72404,3.72204,3.72278,5750000.0
2009-03-03 10:54:00,3.72408,3.72408,3.71879,3.72153,6000000.0
2009-03-03 10:55:00,3.71903,3.72557,3.7188,3.72557,12500000.0
2009-03-03 10:56:00,3.72436,3.72671,3.72053,3.72287,12000000.0
2009-03-03 10:57:00,3.72797,3.73029,3.72599,3.73029,7250000.0
2009-03-03 10:58:00,3.72974,3.7313,3.72709,3.7313,12250000.0
2009-03-03 10:59:00,3.72863,3.73116,3.72863,3.73076,10500000.0
2009-03-03 11:00:00,3.72813,3.73459,3.72813,3.7339,9750000.0
2009-03-03 11:01:00,3.73588,3.73733,3.72979,3.73373,10000000.0
2009-03-03 11:02:00,3.73995,3.74011,3.73589,3.73589,13000000.0
2009-03-03 11:03:00,3.73659,3.73871,3.73292,3.73645,11500000.0
2009-03-03 11:04:00,3.7335,3.73683,3.73266,3.73676,6500000.0
2009-03-03 11:05:00,3.73895,3.73902,3.73054,3.73345,8630000.0
2009-03-03 11:06:00,3.73205,3.73553,3.72722,3.73399,12250000.0
2009-03-03 11:07:00,3.73385,3.73385,3.72922,3.73142,9750000.0
2009-03-03 11:08:00,3.72947,3.72947,3.72652,3.72683,9250000.0
2009-03-03 11:09:00,3.72762,3.73058,3.72554,3.72996,5880000.0
2009-03-03 11:10:00,3.73011,3.73123,3.72583,3.72994,14000000.0
2009-03-03 11:11:00,3.73035,3.73116,3.72515,3.72554,5500000.0
2009-03-03 11:12:00,3.72588,3.72734,3.72271,3.7232,12880000.0
2009-03-03 11:13:00,3.72562,3.72562,3.7205,3.7205,7500000.0
2009-03-03 11:14:00,3.72256,3.72349,3.71992,3.72079,10500000.0
2009-03-03 11:15:00,3.72133,3.72224,3.71615,3.71917,10500000.0
2009-03-03 11:16:00,3.71427,3.71777,3.71175,3.71175,9750000.0
2009-03-03 11:17:00,3.71036,3.71817,3.71036,3.71817,5880000.0
2009-03-03 11:18:00,3.71418,3.71759,3.71418,3.71581,10500000.0
2009-03-03 11:19:00,3.7171,3.71807,3.71452,3.71452,7250000.0
2009-03-03 11:20:00,3.71114,3.71463,3.70825,3.71223,11380000.0
2009-03-03 11:21:00,3.71421,3.71605,3.7065,3.7127,9750000.0
2009-03-03 11:22:00,3.71797,3.72164,3.71732,3.72164,5500000.0
2009-03-03 11:23:00,3.71943,3.72228,3.71646,3.71744,9880000.0
2009-03-03 11:24:00,3.71729,3.71779,3.71278,3.71354,14000000.0
2009-03-03 11:25:00,3.71557,3.71794,3.70935,3.71425,11750000.0
2009-03-03 11:26:00,3.7177,3.71861,3.71469,3.71861,8130000.0
2009-03-03 11:27:00,3.71624,3.72142,3.71624,3.719,11510000.0
2009-03-03 11:28:00,3.72136,3.72165,3.717,3.72087,6000000.0
2009-03-03 11:29:00,3.72033,3.72399,3.7182,3.72399,7500000.0
2009-03-03 11:30:00,3.72397,3.72403,3.72067,3.72149,6250000.0
2009-03-03 11:31:00,3.72423,3.72703,3.72311,3.72703,9000000.0
2009-03-03 11:32:00,3.72423,3.7315,3.72422,3.7315,18000000.0
2009-03-03 11:33:00,3.72987,3.73089,3.72809,3.72942,10250000.0
2009-03-03 11:34:00,3.7292,3.73347,3.72911,3.731,6250000.0
2009-03-03 11:35:00,3.72827,3.7352,3.72827,3.73318,7750000.0
2009-03-03 11:36:00,3.7357,3.7375,3.73405,3.7375,5750000.0
2009-03-03 11:37:00,3.73585,3.73905,3.73472,3.73472,8000000.0
2009-03-03 11:38:00,3.73686,3.74025,3.73686,3.7384,6380000.0
2009-03-03 11:39:00,3.74111,3.74353,3.74016,3.74096,12000000.0
2009-03-03 11:40:00,3.73919,3.74329,3.73751,3.74287,7250000.0
2009-03-03 11:41:00,3.74058,3.74142,3.73416,3.74057,8750000.0
2009-03-03 11:42:00,3.74089,3.74141,3.73706,3.74051,16380000.0
2009-03-03 11:43:00,3.74091,3.74383,3.73826,3.74326,6380000.0
2009-03-03 11:44:00,3.74296,3.74296,3.73933,3.7407,6500000.0
2009-03-03 11:45:00,3.74325,3.74325,3.74104,3.74221,10130000.0
2009-03-03 11:46:00,3.74297,3.74328,3.73965,3.74175,8250000.0
2009-03-03 11:47:00,3.7433,3.74419,3.74157,3.74372,8630000.0
2009-03-03 11:48:00,3.74587,3.74661,3.74269,3.74269,5500000.0
2009-03-03 11:49:00,3.74474,3.74588,3.73946,3.7442,7500000.0
2009-03-03 11:50:00,3.74484,3.7479,3.74157,3.74519,6130000.0
2009-03-03 11:51:00,3.74557,3.74794,3.74311,3.74606,12250000.0
2009-03-03 11:52:00,3.74921,3.74969,3.7454,3.74798,9250000.0
2009-03-03 11:53:00,3.75169,3.75169,3.7452,3.74944,9250000.0
2009-03-03 11:54:00,3.752,3.7523,3.74866,3.74983,6500000.0
2009-03-03 11:55:00,3.75092,3.75546,3.74943,3.75546,8500000.0
2009-03-03 11:56:00,3.7514,3.76735,3.75035,3.76121,7380000.0
2009-03-03 11:57:00,3.75657,3.76041,3.75255,3.75895,15880000.0
2009-03-03 11:58:00,3.75562,3.75935,3.755,3.75752,6500000.0
2009-03-03 11:59:00,3.758,3.75885,3.75559,3.75836,8500000.0
2009-03-03 12:00:00,3.75943,3.76521,3.75743,3.76368,11500000.0
2009-03-03 12:01:00,3.76067,3.76067,3.75466,3.75714,9000000.0
2009-03-03 12:02:00,3.75847,3.76869,3.75758,3.76118,13000000.0
2009-03-03 12:03:00,3.76238,3.76457,3.75944,3.76233,5500000.0
2009-03-03 12:04:00,3.76377,3.76377,3.7566,3.76111,8500000.0
2009-03-03 12:05:00,3.75979,3.76072,3.75897,3.75978,5630000.0
2009-03-03 12:06:00,3.75995,3.76049,3.75577,3.75577,11000000.0
2009-03-03 12:07:00,3.76098,3.76378,3.75846,3.76378,9000000.0
2009-03-03 12:08:00,3.76425,3.76425,3.75929,3.76192,9500000.0
2009-03-03 12:09:00,3.7649,3.76572,3.76168,3.76485,8250000.0
2009-03-03 12:10:00,3.7603,3.76556,3.7556,3.76104,12500000.0
2009-03-03 12:11:00,3.76576,3.76831,3.7606,3.76106,6500000.0
2009-03-03 12:12:00,3.76185,3.76548,3.75981,3.76394,9500000.0
2009-03-03 12:13:00,3.75814,3.76412,3.75814,3.76412,9250000.0
2009-03-03 12:14:00,3.7622,3.76282,3.75747,3.76141,12000000.0
2009-03-03 12:15:00,3.7626,3.76471,3.76013,3.7646,6500000.0
2009-03-03 12:16:00,3.76355,3.76559,3.76153,3.76153,11750000.0
2009-03-03 12:17:00,3.76246,3.76444,3.75506,3.76421,11500000.0
2009-03-03 12:18:00,3.76388,3.76672,3.75972,3.76613,8750000.0
2009-03-03 12:19:00,3.76553,3.76616,3.76057,3.76057,6250000.0
2009-03-03 12:20:00,3.7597,3.76628,3.75888,3.76469,7500000.0
2009-03-03 12:21:00,3.76444,3.7662,3.7573,3.75849,9630000.0
2009-03-03 12:22:00,3.7618,3.76447,3.76069,3.76447,7500000.0
2009-03-03 12:23:00,3.76525,3.76525,3.75935,3.76184,12500000.0
2009-03-03 12:24:00,3.76476,3.76592,3.76081,3.76206,8630000.0
2009-03-03 12:25:00,3.76322,3.76368,3.7598,3.76222,6750000.0
2009-03-03 12:26:00,3.76075,3.76803,3.75943,3.76623,12250000.0
2009-03-03 12:27:00,3.76423,3.76513,3.76137,3.76336,11250000.0
2009-03-03 12:28:00,3.76563,3.76658,3.7627,3.76587,14000000.0
2009-03-03 12:29:00,3.76722,3.76722,3.76231,3.76318,8500000.0
2009-03-03 12:30:00,3.76252,3.76699,3.76126,3.76126,8750000.0
2009-03-03 12:31:00,3.76714,3.76714,3.76366,3.76612,8880000.0
2009-03-03 12:32:00,3.76491,3.76602,3.76019,3.76433,8250000.0
2009-03-03 12:33:00,3.76399,3.76524,3.75956,3.76194,6250000.0
2009-03-03 12:34:00,3.76489,3.76586,3.76197,3.76276,8750000.0
2009-03-03 12:35:00,3.76208,3.76343,3.76022,3.7604,7880000.0
2009-03-03 12:36:00,3.76476,3.76476,3.7589,3.76146,11500000.0
2009-03-03 12:37:00,3.76538,3.76567,3.75935,3.76185,9880000.0
2009-03-03 12:38:00,3.76902,3.7723,3.76623,3.76735,6750000.0
2009-03-03 12:39:00,3.77177,3.77624,3.77008,3.77525,7750000.0
2009-03-03 12:40:00,3.76738,3.77424,3.76738,3.77424,7500000.0
2009-03-03 12:41:00,3.77459,3.77506,3.77111,3.77153,7750000.0
2009-03-03 12:42:00,3.77335,3.77418,3.77093,3.77311,10250000.0
2009-03-03 12:43:00,3.77123,3.77224,3.76559,3.76665,15750000.0
2009-03-03 12:44:00,3.7666,3.76757,3.7625,3.7665,7000000.0
2009-03-03 12:45:00,3.76813,3.77224,3.76577,3.77224,9000000.0
2009-03-03 12:46:00,3.76867,3.77178,3.76867,3.7703,5500000.0
2009-03-03 12:47:00,3.76836,3.76966,3.76667,3.76667,5500000.0
2009-03-03 12:48:00,3.76785,3.76866,3.76405,3.7662,8000000.0
2009-03-03 12:49:00,3.76638,3.76646,3.7626,3.76337,9750000.0
2009-03-03 12:50:00,3.76106,3.76282,3.76095,3.76223,11250000.0
2009-03-03 12:51:00,3.76176,3.76176,3.75402,3.75655,10500000.0
2009-03-03 12:52:00,3.75716,3.75889,3.75374,3.754,14000000.0
2009-03-03 12:53:00,3.75846,3.76264,3.75846,3.76154,12130000.0
2009-03-03 12:54:00,3.76433,3.76723,3.7609,3.76506,11000000.0
2009-03-03 12:55:00,3.76547,3.76748,3.75871,3.75871,9630000.0
2009-03-03 12:56:00,3.75879,3.76237,3.75664,3.75759,15500000.0
2009-03-03 12:57:00,3.75839,3.75953,3.75532,3.7594,10380000.0
2009-03-03 12:58:00,3.75991,3.75991,3.75563,3.75909,9250000.0
2009-03-03 12:59:00,3.75734,3.76022,3.75669,3.75885,9000000.0
2009-03-03 13:00:00,3.76,3.76032,3.75669,3.76032,8500000.0
2009-03-03 13:01:00,3.75979,3.76029,3.75415,3.75753,7630000.0
2009-03-03 13:02:00,3.7585,3.76033,3.75494,3.76033,10250000.0
2009-03-03 13:03:00,3.75678,3.76151,3.75678,3.75912,15000000.0
2009-03-03 13:04:00,3.75863,3.76175,3.75748,3.75952,7500000.0
2009-03-03 13:05:00,3.75892,3.76195,3.75892,3.76139,11000000.0
2009-03-03 13:06:00,3.75926,3.76093,3.75756,3.7583,6500000.0
2009-03-03 13:07:00,3.75718,3.76336,3.75718,3.76169,12500000.0
2009-03-03 13:08:00,3.76129,3.76247,3.75999,3.76178,7880000.0
2009-03-03 13:09:00,3.76176,3.76176,3.75738,3.76,8250000.0
2009-03-03 13:10:00,3.7626,3.76329,3.75961,3.76246,11250000.0
2009-03-03 13:11:00,3.76231,3.76303,3.75988,3.76218,8250000.0
2009-03-03 13:12:00,3.76167,3.76284,3.75997,3.76262,8750000.0
2009-03-03 13:13:00,3.76094,3.76458,3.7595,3.76397,8000000.0
2009-03-03 13:14:00,3.75855,3.76471,3.75673,3.76464,5750000.0
2009-03-03 13:15:00,3.76405,3.76551,3.76095,3.76095,8250000.0
2009-03-03 13:16:00,3.76217,3.76477,3.75948,3.76463,7000000.0
2009-03-03 13:17:00,3.7621,3.76597,3.76205,3.76491,12500000.0
2009-03-03 13:18:00,3.76378,3.76599,3.76149,3.76537,10130000.0
2009-03-03 13:19:00,3.76585,3.76652,3.76307,3.76652,8000000.0
2009-03-03 13:20:00,3.76206,3.76723,3.76206,3.76508,8880000.0
2009-03-03 13:21:00,3.76412,3.77086,3.76412,3.77083,9750000.0
2009-03-03 13:22:00,3.76865,3.77048,3.76601,3.76886,9000000.0
2009-03-03 13:23:00,3.76883,3.76998,3.76679,3.76948,13000000.0
2009-03-03 13:24:00,3.76899,3.77043,3.76496,3.76824,15250000.0
2009-03-03 13:25:00,3.77067,3.77126,3.76543,3.77037,12750000.0
2009-03-03 13:26:00,3.76854,3.77101,3.76839,3.7696,7500000.0
2009-03-03 13:27:00,3.76991,3.76991,3.76383,3.76759,14380000.0
2009-03-03 13:28:00,3.76533,3.76829,3.76533,3.76608,7750000.0
2009-03-03 13:29:00,3.76758,3.76994,3.76727,3.76727,7880000.0
2009-03-03 13:30:00,3.76609,3.76999,3.76609,3.76872,7500000.0
2009-03-03 13:31:00,3.76959,3.77175,3.76705,3.77058,10750000.0
2009-03-03 13:32:00,3.77074,3.77143,3.76985,3.77034,7500000.0
2009-03-03 13:33:00,3.76982,3.77143,3.76329,3.77143,11500000.0
2009-03-03 13:34:00,3.7731,3.77509,3.77108,3.77509,10250000.0
2009-03-03 13:35:00,3.77669,3.77669,3.77131,3.77303,13750000.0
2009-03-03 13:36:00,3.77338,3.77687,3.77326,3.77644,10000000.0
2009-03-03 13:37:00,3.77494,3.77628,3.77148,3.77148,5250000.0
2009-03-03 13:38:00,3.77661,3.77661,3.77292,3.77555,10750000.0
2009-03-03 13:39:00,3.77507,3.77548,3.76818,3.77548,11750000.0
2009-03-03 13:40:00,3.77548,3.77622,3.76889,3.7737,10750000.0
2009-03-03 13:41:00,3.77503,3.77633,3.77032,3.77633,6000000.0
2009-03-03 13:42:00,3.77807,3.77807,3.77517,3.77729,12750000.0
2009-03-03 13:43:00,3.77888,3.78034,3.77557,3.78034,9250000.0
2009-03-03 13:44:00,3.78081,3.7817,3.7769,3.77894,8500000.0
2009-03-03 13:45:00,3.78063,3.78191,3.77917,3.78124,6250000.0
2009-03-03 13:46:00,3.78146,3.78332,3.77952,3.78119,11250000.0
2009-03-03 13:47:00,3.78169,3.78338,3.77556,3.78128,8500000.0
2009-03-03 13:48:00,3.78112,3.78123,3.77726,3.77957,5750000.0
2009-03-03 13:49:00,3.77652,3.78037,3.77488,3.7786,10260000.0
2009-03-03 13:50:00,3.77759,3.77892,3.77597,3.77677,5250000.0
2009-03-03 13:51:00,3.77766,3.77929,3.77419,3.77566,9250000.0
2009-03-03 13:52:00,3.77724,3.77875,3.77138,3.77553,11880000.0
2009-03-03 13:53:00,3.77504,3.77689,3.77098,3.77492,11390000.0
2009-03-03 13:54:00,3.77447,3.77479,3.77064,3.77385,10250000.0
2009-03-03 13:55:00,3.7753,3.7753,3.76605,3.77038,5250000.0
2009-03-03 13:56:00,3.7668,3.77175,3.76589,3.77046,7250000.0
2009-03-03 13:57:00,3.77159,3.77192,3.76976,3.77116,8500000.0
2009-03-03 13:58:00,3.77084,3.77244,3.76823,3.7698,10000000.0
2009-03-03 13:59:00,3.77237,3.77274,3.76642,3.76642,7880000.0
2009-03-03 14:00:00,3.77037,3.77037,3.76781,3.76872,5500000.0
2009-03-03 14:01:00,3.76604,3.76876,3.76404,3.76404,7500000.0
2009-03-03 14:02:00,3.76437,3.76718,3.76335,3.76706,8000000.0
2009-03-03 14:03:00,3.76461,3.76657,3.76209,3.76586,8500000.0
2009-03-03 14:04:00,3.76675,3.76682,3.76277,3.76277,13500000.0
2009-03-03 14:05:00,3.76261,3.7641,3.76202,3.76388,6500000.0
2009-03-03 14:06:00,3.75977,3.76305,3.75933,3.76201,6750000.0
2009-03-03 14:07:00,3.76238,3.77109,3.76047,3.76956,14130000.0
2009-03-03 14:08:00,3.76645,3.76927,3.76316,3.76708,10000000.0
2009-03-03 14:09:00,3.76615,3.76677,3.76379,3.76635,7500000.0
2009-03-03 14:10:00,3.76739,3.76739,3.76412,3.76417,5500000.0
2009-03-03 14:11:00,3.76636,3.77004,3.76366,3.76877,9500000.0
2009-03-03 14:12:00,3.76873,3.76873,3.76302,3.76398,11380000.0
2009-03-03 14:13:00,3.76665,3.76732,3.76392,3.76684,7500000.0
2009-03-03 14:14:00,3.7629,3.76647,3.76208,3.76208,11000000.0
2009-03-03 14:15:00,3.76502,3.76502,3.762,3.764,7880000.0
2009-03-03 14:16:00,3.76258,3.76259,3.75988,3.76259,7000000.0
2009-03-03 14:17:00,3.76361,3.76361,3.76076,3.76195,5500000.0
2009-03-03 14:18:00,3.76309,3.76416,3.76027,3.76416,10510000.0
2009-03-03 14:19:00,3.76042,3.76535,3.76042,3.7627,5750000.0
2009-03-03 14:20:00,3.76171,3.7663,3.76141,3.76526,9000000.0
2009-03-03 14:21:00,3.76613,3.76638,3.76047,3.76467,7000000.0
2009-03-03 14:22:00,3.76331,3.76561,3.76201,3.76561,7000000.0
2009-03-03 14:23:00,3.76618,3.76618,3.75911,3.76528,7750000.0
2009-03-03 14:24:00,3.76523,3.76523,3.75704,3.76207,7510000.0
2009-03-03 14:25:00,3.76305,3.76403,3.76084,3.76345,7000000.0
2009-03-03 14:26:00,3.76058,3.76298,3.75827,3.76298,9250000.0
2009-03-03 14:27:00,3.76505,3.76527,3.76204,3.76527,6750000.0
2009-03-03 14:28:00,3.76501,3.76522,3.7609,3.7609,8250000.0
2009-03-03 14:29:00,3.76464,3.76464,3.75976,3.76382,12250000.0
2009-03-03 14:30:00,3.76615,3.76615,3.76095,3.76095,6000000.0
2009-03-03 14:31:00,3.76254,3.76682,3.76197,3.76645,10380000.0
2009-03-03 14:32:00,3.76601,3.76731,3.76351,3.76629,12000000.0
2009-03-03 14:33:00,3.76627,3.76627,3.76349,3.76504,13750000.0
2009-03-03 14:34:00,3.76381,3.76557,3.76279,3.7638,11000000.0
2009-03-03 14:35:00,3.76259,3.76434,3.7577,3.76253,13000000.0
2009-03-03 14:36:00,3.76078,3.76078,3.75421,3.75729,14000000.0
2009-03-03 14:37:00,3.75649,3.75664,3.75454,3.75567,6250000.0
2009-03-03 14:38:00,3.75571,3.75571,3.7503,3.7543,7000000.0
2009-03-03 14:39:00,3.75501,3.75544,3.75257,3.75257,5130000.0
2009-03-03 14:40:00,3.75521,3.75799,3.7544,3.75732,9750000.0
2009-03-03 14:41:00,3.75727,3.75727,3.75275,3.7545,7130000.0
2009-03-03 14:42:00,3.75542,3.75663,3.75222,3.75222,8750000.0
2009-03-03 14:43:00,3.75424,3.75615,3.74899,3.75552,11750000.0
2009-03-03 14:44:00,3.7531,3.75686,3.75261,3.75514,7500000.0
2009-03-03 14:45:00,3.7571,3.75818,3.75385,3.75818,10500000.0
2009-03-03 14:46:00,3.75754,3.76015,3.75435,3.75945,11500000.0
2009-03-03 14:47:00,3.75984,3.75984,3.75684,3.75875,8000000.0
2009-03-03 14:48:00,3.75851,3.76183,3.75558,3.76022,11500000.0
2009-03-03 14:49:00,3.76254,3.76333,3.75941,3.76216,7000000.0
2009-03-03 14:50:00,3.76167,3.76363,3.75745,3.76352,9250000.0
2009-03-03 14:51:00,3.76466,3.76478,3.76135,3.76371,7500000.0
2009-03-03 14:52:00,3.76406,3.76568,3.76,3.76327,11250000.0
2009-03-03 14:53:00,3.76494,3.76577,3.76122,3.76359,8000000.0
2009-03-03 14:54:00,3.76472,3.76548,3.7606,3.7647,12750000.0
2009-03-03 14:55:00,3.76573,3.76682,3.7624,3.7641,10250000.0
2009-03-03 14:56:00,3.76372,3.76396,3.76067,3.76067,10000000.0
2009-03-03 14:57:00,3.76135,3.76391,3.76135,3.76391,6630000.0
2009-03-03 14:58:00,3.76023,3.76332,3.76023,3.76201,7750000.0
2009-03-03 14:59:00,3.76392,3.7641,3.7621,3.76233,9250000.0
2009-03-03 15:00:00,3.76419,3.76484,3.76253,3.76412,10250000.0
2009-03-03 15:01:00,3.76445,3.76457,3.75971,3.76247,12000000.0
2009-03-03 15:02:00,3.7631,3.76396,3.75976,3.76309,12250000.0
2009-03-03 15:03:00,3.76025,3.76467,3.75842,3.76022,12250000.0
2009-03-03 15:04:00,3.76348,3.7656,3.75879,3.75879,8750000.0
2009-03-03 15:05:00,3.76183,3.76183,3.75725,3.7581,10250000.0
2009-03-03 15:06:00,3.76015,3.76015,3.7568,3.75995,6250000.0
2009-03-03 15:07:00,3.75489,3.75973,3.75489,3.75727,6000000.0
2009-03-03 15:08:00,3.75634,3.7571,3.75191,3.75699,7000000.0
2009-03-03 15:09:00,3.75588,3.75785,3.75117,3.75585,12500000.0
2009-03-03 15:10:00,3.75446,3.75458,3.7491,3.75115,9500000.0
2009-03-03 15:11:00,3.75109,3.75161,3.7477,3.74955,10250000.0
2009-03-03 15:12:00,3.74947,3.75026,3.7473,3.74957,10250000.0
2009-03-03 15:13:00,3.74574,3.75212,3.7453,3.75104,9750000.0
2009-03-03 15:14:00,3.75057,3.75057,3.74653,3.74653,9250000.0
2009-03-03 15:15:00,3.74833,3.7513,3.74752,3.74825,9500000.0
2009-03-03 15:16:00,3.74848,3.75106,3.74848,3.74933,7000000.0
2009-03-03 15:17:00,3.74996,3.74996,3.74592,3.74975,18130000.0
2009-03-03 15:18:00,3.74922,3.7507,3.74722,3.7484,7500000.0
2009-03-03 15:19:00,3.7517,3.7534,3.7485,3.7485,8250000.0
2009-03-03 15:20:00,3.75228,3.75399,3.74799,3.75399,6250000.0
2009-03-03 15:21:00,3.75339,3.75383,3.74665,3.75156,13000000.0
2009-03-03 15:22:00,3.74995,3.75068,3.74466,3.74763,13500000.0
2009-03-03 15:23:00,3.74989,3.74989,3.74674,3.74803,5500000.0
2009-03-03 15:24:00,3.74678,3.74828,3.74341,3.74698,9250000.0
2009-03-03 15:25:00,3.74561,3.74681,3.73999,3.73999,12380000.0
2009-03-03 15:26:00,3.74203,3.74279,3.73676,3.74109,11500000.0
2009-03-03 15:27:00,3.74051,3.74161,3.73939,3.74138,7750000.0
2009-03-03 15:28:00,3.73995,3.74289,3.73813,3.74162,7750000.0
2009-03-03 15:29:00,3.73911,3.74201,3.73689,3.73958,7500000.0
2009-03-03 15:30:00,3.73891,3.73928,3.73322,3.73502,10000000.0
2009-03-03 15:31:00,3.73414,3.73617,3.73414,3.73597,7750000.0
2009-03-03 15:32:00,3.7357,3.7363,3.73099,3.73532,11500000.0
2009-03-03 15:33:00,3.73451,3.73646,3.73383,3.73613,11250000.0
2009-03-03 15:34:00,3.7367,3.7367,3.73102,3.73394,5500000.0
2009-03-03 15:35:00,3.73244,3.73388,3.7289,3.73305,6500000.0
2009-03-03 15:36:00,3.73357,3.73585,3.73034,3.73585,9500000.0
2009-03-03 15:37:00,3.73688,3.737,3.73457,3.737,9250000.0
2009-03-03 15:38:00,3.73444,3.73774,3.73267,3.73665,15500000.0
2009-03-03 15:39:00,3.7375,3.73774,3.73164,3.7353,7130000.0
2009-03-03 15:40:00,3.73821,3.74022,3.73209,3.73949,11250000.0
2009-03-03 15:41:00,3.73584,3.74065,3.73584,3.73657,6250000.0
2009-03-03 15:42:00,3.73999,3.74143,3.73968,3.74143,6250000.0
2009-03-03 15:43:00,3.73794,3.74108,3.73778,3.74108,7500000.0
2009-03-03 15:44:00,3.74007,3.74008,3.73538,3.73538,8880000.0
2009-03-03 15:45:00,3.73775,3.73836,3.7341,3.7361,10250000.0
2009-03-03 15:46:00,3.73717,3.73808,3.73287,3.73586,11500000.0
2009-03-03 15:47:00,3.73763,3.7385,3.73581,3.73679,10000000.0
2009-03-03 15:48:00,3.73866,3.73935,3.73617,3.73874,9500000.0
2009-03-03 15:49:00,3.7381,3.73954,3.73338,3.73898,13250000.0
2009-03-03 15:50:00,3.73932,3.73973,3.73589,3.73882,11130000.0
2009-03-03 15:51:00,3.73987,3.74198,3.73489,3.74198,7000000.0
2009-03-03 15:52:00,3.73861,3.74211,3.73809,3.73931,6750000.0
2009-03-03 15:53:00,3.73818,3.73992,3.73652,3.73863,8250000.0
2009-03-03 15:54:00,3.73912,3.73924,3.73305,3.73705,8000000.0
2009-03-03 15:55:00,3.73738,3.73738,3.73163,3.73475,6750000.0
2009-03-03 15:56:00,3.73315,3.73425,3.73145,3.7341,8250000.0
2009-03-03 15:57:00,3.73496,3.73496,3.73037,3.73224,9500000.0
2009-03-03 15:58:00,3.73812,3.7407,3.73113,3.73113,8250000.0
2009-03-03 15:59:00,3.73412,3.73448,3.73017,3.73333,8000000.0
2009-03-03 16:00:00,3.73382,3.73587,3.7303,3.73587,11250000.0
2009-03-03 16:01:00,3.73592,3.73727,3.73316,3.73316,12750000.0
2009-03-03 16:02:00,3.73655,3.73705,3.73326,3.73326,6750000.0
2009-03-03 16:03:00,3.73863,3.74099,3.73816,3.74016,10750000.0
2009-03-03 16:04:00,3.74069,3.74319,3.74053,3.74288,6500000.0
2009-03-03 16:05:00,3.744,3.744,3.73772,3.74193,12500000.0
2009-03-03 16:06:00,3.74147,3.74147,3.73893,3.73992,6260000.0
2009-03-03 16:07:00,3.73878,3.73991,3.73803,3.73991,12500000.0
2009-03-03 16:08:00,3.74155,3.742,3.73834,3.74153,5750000.0
2009-03-03 16:09:00,3.74259,3.74413,3.74245,3.74365,9500000.0
2009-03-03 16:10:00,3.74244,3.74447,3.74107,3.74402,11630000.0
2009-03-03 16:11:00,3.74418,3.74591,3.74236,3.74362,11500000.0
2009-03-03 16:12:00,3.74321,3.74894,3.74321,3.74602,8750000.0
2009-03-03 16:13:00,3.74767,3.74767,3.74453,3.74601,5750000.0
2009-03-03 16:14:00,3.74622,3.74622,3.74019,3.74301,7000000.0
2009-03-03 16:15:00,3.73991,3.74384,3.73991,3.74184,6750000.0
2009-03-03 16:16:00,3.74158,3.7431,3.73711,3.74084,11000000.0
2009-03-03 16:17:00,3.74225,3.7431,3.73901,3.74273,6250000.0
2009-03-03 16:18:00,3.74432,3.74492,3.73985,3.74327,9750000.0
2009-03-03 16:19:00,3.74413,3.74586,3.7401,3.74026,16250000.0
2009-03-03 16:20:00,3.74466,3.74832,3.73965,3.74832,10130000.0
2009-03-03 16:21:00,3.74778,3.74806,3.74359,3.74446,5750000.0
2009-03-03 16:22:00,3.74857,3.74857,3.7428,3.74378,7000000.0
2009-03-03 16:23:00,3.74664,3.74735,3.74312,3.74616,10500000.0
2009-03-03 16:24:00,3.74428,3.74718,3.74097,3.74552,9880000.0
2009-03-03 16:25:00,3.74709,3.7473,3.74431,3.74558,6750000.0
2009-03-03 16:26:00,3.74597,3.74705,3.74334,3.74705,12000000.0
2009-03-03 16:27:00,3.74639,3.74639,3.7419,3.74514,9250000.0
2009-03-03 16:28:00,3.74475,3.74475,3.74164,3.74462,12500000.0
2009-03-03 16:29:00,3.74453,3.74493,3.7426,3.74452,8500000.0
2009-03-03 16:30:00,3.7444,3.74479,3.73971,3.74479,5500000.0
2009-03-03 16:31:00,3.74418,3.74561,3.74246,3.74506,8000000.0
2009-03-03 16:32:00,3.74543,3.7472,3.74398,3.74638,7880000.0
2009-03-03 16:33:00,3.74881,3.74935,3.74419,3.74767,12000000.0
2009-03-03 16:34:00,3.74651,3.7485,3.74521,3.74664,15750000.0
2009-03-03 16:35:00,3.74919,3.7524,3.74746,3.74915,8630000.0
2009-03-03 16:36:00,3.75067,3.75264,3.7488,3.74956,11500000.0
2009-03-03 16:37:00,3.74945,3.75385,3.74945,3.75352,7500000.0
2009-03-03 16:38:00,3.75332,3.76065,3.74962,3.75949,10750000.0
2009-03-03 16:39:00,3.76218,3.76231,3.75646,3.76061,6380000.0
2009-03-03 16:40:00,3.76038,3.76289,3.75614,3.76289,7500000.0
2009-03-03 16:41:00,3.76159,3.76434,3.7574,3.76257,8750000.0
2009-03-03 16:42:00,3.7627,3.76301,3.75763,3.76144,9500000.0
2009-03-03 16:43:00,3.75832,3.76067,3.75832,3.7602,8260000.0
2009-03-03 16:44:00,3.75813,3.76136,3.75663,3.76136,11750000.0
2009-03-03 16:45:00,3.76247,3.76296,3.75835,3.7625,9500000.0
2009-03-03 16:46:00,3.76143,3.76599,3.76114,3.76199,12750000.0
2009-03-03 16:47:00,3.7632,3.76733,3.7632,3.76733,6000000.0
2009-03-03 16:48:00,3.76665,3.76898,3.76202,3.76834,10750000.0
2009-03-03 16:49:00,3.76783,3.76783,3.76227,3.76762,7250000.0
2009-03-03 16:50:00,3.76706,3.76998,3.76302,3.76998,7250000.0
2009-03-03 16:51:00,3.76634,3.76766,3.76246,3.76717,5500000.0
2009-03-03 16:52:00,3.76418,3.76661,3.76321,3.76564,7750000.0
2009-03-03 16:53:00,3.76622,3.77107,3.76383,3.76786,7500000.0
2009-03-03 16:54:00,3.76911,3.76969,3.76415,3.76542,9000000.0
2009-03-03 16:55:00,3.76993,3.76993,3.76401,3.76401,6000000.0
2009-03-03 16:56:00,3.76376,3.76703,3.76292,3.76588,7000000.0
2009-03-03 16:57:00,3.76195,3.76516,3.76083,3.76235,6000000.0
2009-03-03 16:58:00,3.75886,3.76239,3.75886,3.76239,12500000.0
2009-03-03 16:59:00,3.76299,3.76299,3.7551,3.75991,13750000.0
2009-03-03 17:00:00,3.76283,3.76319,3.7551,3.76241,9750000.0
2009-03-03 17:01:00,3.76189,3.76561,3.76068,3.76486,7000000.0
2009-03-03 17:02:00,3.76303,3.76467,3.75686,3.76467,6750000.0
2009-03-03 17:03:00,3.76418,3.76708,3.76121,3.76622,11000000.0
2009-03-03 17:04:00,3.76692,3.76692,3.76138,3.76296,8250000.0
2009-03-03 17:05:00,3.76517,3.76614,3.7589,3.76134,9630000.0
2009-03-03 17:06:00,3.76153,3.76299,3.75736,3.76109,10250000.0
2009-03-03 17:07:00,3.75798,3.76273,3.7558,3.76273,14750000.0
2009-03-03 17:08:00,3.7578,3.76235,3.7578,3.7605,8250000.0
2009-03-03 17:09:00,3.76334,3.76359,3.76184,3.76214,8500000.0
2009-03-03 17:10:00,3.75745,3.76279,3.75745,3.75976,11250000.0
2009-03-03 17:11:00,3.76167,3.76188,3.75803,3.76017,5500000.0
2009-03-03 17:12:00,3.75942,3.76524,3.75692,3.76367,7500000.0
2009-03-03 17:13:00,3.76632,3.76798,3.76334,3.76786,7250000.0
2009-03-03 17:14:00,3.76222,3.76641,3.76201,3.76215,9250000.0
2009-03-03 17:15:00,3.7652,3.7652,3.75119,3.76124,11130000.0
2009-03-03 17:16:00,3.76506,3.76506,3.76138,3.76383,7000000.0
2009-03-03 17:17:00,3.76321,3.76342,3.76076,3.76131,7000000.0
2009-03-03 17:18:00,3.76262,3.76262,3.75772,3.76112,7750000.0
2009-03-03 17:19:00,3.75909,3.76199,3.75909,3.75946,8250000.0
2009-03-03 17:20:00,3.76428,3.76672,3.76164,3.76265,8500000.0
2009-03-03 17:21:00,3.76442,3.768,3.76259,3.76364,15000000.0
2009-03-03 17:22:00,3.76354,3.76388,3.76189,3.76341,7500000.0
2009-03-03 17:23:00,3.76421,3.76504,3.76044,3.76411,8750000.0
2009-03-03 17:24:00,3.76259,3.76434,3.75859,3.76434,5500000.0
2009-03-03 17:25:00,3.76131,3.76329,3.75963,3.75963,10380000.0
2009-03-03 17:26:00,3.75802,3.75971,3.75574,3.75905,6500000.0
2009-03-03 17:27:00,3.75732,3.7592,3.755,3.7592,10000000.0
2009-03-03 17:28:00,3.75784,3.75868,3.75713,3.75868,9250000.0
2009-03-03 17:29:00,3.75864,3.76002,3.7572,3.75951,7750000.0
2009-03-03 17:30:00,3.75792,3.75875,3.75646,3.75646,11000000.0
2009-03-03 17:31:00,3.75696,3.75714,3.75289,3.7564,5500000.0
2009-03-03 17:32:00,3.75368,3.75579,3.75102,3.75102,9250000.0
2009-03-03 17:33:00,3.75339,3.7556,3.75285,3.75471,11880000.0
2009-03-03 17:34:00,3.75568,3.75577,3.75138,3.75262,9250000.0
2009-03-03 17:35:00,3.75322,3.7571,3.75322,3.75408,7750000.0
2009-03-03 17:36:00,3.75602,3.75885,3.75381,3.75885,6250000.0
2009-03-03 17:37:00,3.75776,3.75974,3.75732,3.75736,8250000.0
2009-03-03 17:38:00,3.7575,3.75858,3.7547,3.75763,9000000.0
2009-03-03 17:39:00,3.75901,3.76092,3.7571,3.75922,10000000.0
2009-03-03 17:40:00,3.76059,3.76083,3.75772,3.75946,10000000.0
2009-03-03 17:41:00,3.75926,3.76094,3.7584,3.7589,10630000.0
2009-03-03 17:42:00,3.75919,3.75919,3.75444,3.75672,10500000.0
2009-03-03 17:43:00,3.75747,3.75776,3.75289,3.75526,5500000.0
2009-03-03 17:44:00,3.75502,3.75532,3.75265,3.75438,6250000.0
2009-03-03 17:45:00,3.75748,3.75955,3.75443,3.75955,11000000.0
2009-03-03 17:46:00,3.76086,3.76195,3.75752,3.75815,11250000.0
2009-03-03 17:47:00,3.76086,3.76223,3.75785,3.7608,6000000.0
2009-03-03 17:48:00,3.76116,3.76204,3.75695,3.75926,6750000.0
2009-03-03 17:49:00,3.75815,3.76243,3.75678,3.7617,12750000.0
2009-03-03 17:50:00,3.76084,3.76351,3.75767,3.76164,8630000.0
2009-03-03 17:51:00,3.76136,3.76383,3.75902,3.76125,9750000.0
2009-03-03 17:52:00,3.76539,3.76539,3.76253,3.76442,5500000.0
2009-03-03 17:53:00,3.76467,3.76528,3.76093,3.76338,9000000.0
2009-03-03 17:54:00,3.76201,3.76401,3.76146,3.764,8500000.0
2009-03-03 17:55:00,3.7652,3.76696,3.76257,3.76257,7500000.0
2009-03-03 17:56:00,3.76432,3.76725,3.76266,3.76575,11880000.0
2009-03-03 17:57:00,3.76362,3.76632,3.76106,3.76197,7500000.0
2009-03-03 17:58:00,3.76476,3.76636,3.76208,3.7644,8500000.0
2009-03-03 17:59:00,3.76569,3.76659,3.76112,3.76655,10250000.0
2009-03-03 18:00:00,3.76568,3.76585,3.76178,3.76414,16250000.0
2009-03-03 18:01:00,3.76531,3.76677,3.76106,3.7636,15010000.0
2009-03-03 18:02:00,3.76781,3.77055,3.76385,3.77011,15000000.0
2009-03-03 18:03:00,3.76762,3.77119,3.76762,3.7701,5250000.0
2009-03-03 18:04:00,3.77031,3.77031,3.76786,3.7693,5500000.0
2009-03-03 18:05:00,3.76914,3.77318,3.7651,3.77154,9250000.0
2009-03-03 18:06:00,3.77124,3.77236,3.76864,3.77134,9750000.0
2009-03-03 18:07:00,3.7722,3.77305,3.76724,3.77012,8750000.0
2009-03-03 18:08:00,3.76856,3.76973,3.76418,3.76794,9000000.0
2009-03-03 18:09:00,3.7697,3.77139,3.76638,3.76947,9250000.0
2009-03-03 18:10:00,3.76998,3.77358,3.76998,3.77354,8250000.0
2009-03-03 18:11:00,3.77245,3.77777,3.77147,3.77777,6750000.0
2009-03-03 18:12:00,3.77501,3.78224,3.77448,3.78089,7750000.0
2009-03-03 18:13:00,3.78275,3.78558,3.78231,3.78558,5500000.0
2009-03-03 18:14:00,3.78714,3.78714,3.78332,3.78568,12750000.0
2009-03-03 18:15:00,3.7868,3.78925,3.785,3.78852,9250000.0
2009-03-03 18:16:00,3.78959,3.79158,3.78448,3.78749,11000000.0
2009-03-03 18:17:00,3.78604,3.78834,3.78195,3.78533,18130000.0
2009-03-03 18:18:00,3.7858,3.78826,3.78373,3.78373,15130000.0
2009-03-03 18:19:00,3.7873,3.7873,3.78325,3.78522,5250000.0
2009-03-03 18:20:00,3.78397,3.78693,3.7836,3.78467,8500000.0
2009-03-03 18:21:00,3.78325,3.78413,3.78021,3.7832,10000000.0
2009-03-03 18:22:00,3.78097,3.7834,3.77899,3.7823,8500000.0
2009-03-03 18:23:00,3.78217,3.78315,3.77796,3.78178,11000000.0
2009-03-03 18:24:00,3.78179,3.78389,3.77832,3.78361,12750000.0
2009-03-03 18:25:00,3.78148,3.78842,3.78148,3.78676,6750000.0
2009-03-03 18:26:00,3.78571,3.78853,3.78059,3.78501,5630000.0
2009-03-03 18:27:00,3.78336,3.78458,3.77831,3.78274,6750000.0
2009-03-03 18:28:00,3.78343,3.78343,3.77942,3.77996,5880000.0
2009-03-03 18:29:00,3.77746,3.78185,3.77746,3.78185,5500000.0
2009-03-03 18:30:00,3.78158,3.78176,3.77647,3.77972,15500000.0
2009-03-03 18:31:00,3.78164,3.78399,3.78031,3.78313,10880000.0
2009-03-03 18:32:00,3.7827,3.78433,3.77802,3.78419,13000000.0
2009-03-03 18:33:00,3.7847,3.78559,3.78388,3.78399,6250000.0
2009-03-03 18:34:00,3.78691,3.78725,3.78273,3.78371,9880000.0
2009-03-03 18:35:00,3.78732,3.79246,3.78437,3.79246,5250000.0
2009-03-03 18:36:00,3.79186,3.79513,3.78822,3.79274,8750000.0
2009-03-03 18:37:00,3.79398,3.79589,3.7894,3.79433,9500000.0
2009-03-03 18:38:00,3.7961,3.80855,3.7961,3.80384,10000000.0
2009-03-03 18:39:00,3.79832,3.81051,3.79832,3.81051,9750000.0
2009-03-03 18:40:00,3.80726,3.80726,3.79588,3.80241,9750000.0
2009-03-03 18:41:00,3.80223,3.80875,3.80223,3.80875,8880000.0
2009-03-03 18:42:00,3.80807,3.81219,3.80807,3.81219,8500000.0
2009-03-03 18:43:00,3.81162,3.81503,3.80988,3.81171,11750000.0
2009-03-03 18:44:00,3.80996,3.80996,3.79971,3.80886,16500000.0
2009-03-03 18:45:00,3.80845,3.80948,3.79773,3.80525,8500000.0
2009-03-03 18:46:00,3.80569,3.80781,3.7958,3.80005,9750000.0
2009-03-03 18:47:00,3.80008,3.80258,3.79581,3.80258,7250000.0
2009-03-03 18:48:00,3.80353,3.80548,3.80091,3.80548,9750000.0
2009-03-03 18:49:00,3.80666,3.80733,3.80355,3.80373,6250000.0
2009-03-03 18:50:00,3.80065,3.80204,3.79752,3.79998,7000000.0
2009-03-03 18:51:00,3.80114,3.80178,3.79696,3.79793,9000000.0
2009-03-03 18:52:00,3.80257,3.80257,3.79768,3.80138,7750000.0
2009-03-03 18:53:00,3.8008,3.8023,3.79928,3.8023,8250000.0
2009-03-03 18:54:00,3.80204,3.80269,3.79923,3.79988,11000000.0
2009-03-03 18:55:00,3.79807,3.80939,3.79807,3.80869,6500000.0
2009-03-03 18:56:00,3.80975,3.80985,3.80302,3.80462,16380000.0
2009-03-03 18:57:00,3.80668,3.80689,3.80179,3.80254,10000000.0
2009-03-03 18:58:00,3.80353,3.80568,3.79582,3.7983,14750000.0
2009-03-03 18:59:00,3.79571,3.80576,3.79413,3.80544,5630000.0
2009-03-03 19:00:00,3.80695,3.80695,3.79825,3.8023,18130000.0
2009-03-03 19:01:00,3.8019,3.8019,3.79552,3.79961,5750000.0
2009-03-03 19:02:00,3.79836,3.79836,3.78967,3.79437,11380000.0
2009-03-03 19:03:00,3.79198,3.8013,3.79198,3.8011,6750000.0
2009-03-03 19:04:00,3.80095,3.80095,3.79127,3.79248,5500000.0
2009-03-03 19:05:00,3.79332,3.79648,3.79121,3.79648,9000000.0
2009-03-03 19:06:00,3.7904,3.79531,3.7904,3.79472,9250000.0
2009-03-03 19:07:00,3.79168,3.79319,3.78902,3.78902,12380000.0
2009-03-03 19:08:00,3.79052,3.79206,3.78592,3.78783,10000000.0
2009-03-03 19:09:00,3.78828,3.79053,3.78793,3.78922,6250000.0
2009-03-03 19:10:00,3.78788,3.78967,3.78633,3.78953,5500000.0
2009-03-03 19:11:00,3.78837,3.7898,3.78431,3.7898,12750000.0
2009-03-03 19:12:00,3.78951,3.78994,3.78772,3.78953,8500000.0
2009-03-03 19:13:00,3.79084,3.79157,3.78903,3.79157,6000000.0
2009-03-03 19:14:00,3.79071,3.79281,3.78923,3.79017,7500000.0
2009-03-03 19:15:00,3.78991,3.80001,3.78991,3.79832,10250000.0
2009-03-03 19:16:00,3.7985,3.79918,3.78862,3.79092,15500000.0
2009-03-03 19:17:00,3.79944,3.79944,3.79132,3.79132,11000000.0
2009-03-03 19:18:00,3.78801,3.79711,3.78801,3.79481,11500000.0
2009-03-03 19:19:00,3.7973,3.79787,3.79364,3.79364,8250000.0
2009-03-03 19:20:00,3.79579,3.79643,3.79343,3.79525,9250000.0
2009-03-03 19:21:00,3.79408,3.79408,3.78732,3.79161,9250000.0
2009-03-03 19:22:00,3.79155,3.79179,3.78809,3.79021,9750000.0
2009-03-03 19:23:00,3.79012,3.79596,3.78786,3.79596,12750000.0
2009-03-03 19:24:00,3.7962,3.79761,3.79169,3.79291,5500000.0
2009-03-03 19:25:00,3.79694,3.79694,3.79026,3.79467,5500000.0
2009-03-03 19:26:00,3.79622,3.79812,3.79238,3.79238,7750000.0
2009-03-03 19:27:00,3.78871,3.79153,3.78871,3.79007,5250000.0
2009-03-03 19:28:00,3.79107,3.79362,3.78631,3.78631,6250000.0
2009-03-03 19:29:00,3.7888,3.79466,3.78664,3.78993,11880000.0
2009-03-03 19:30:00,3.78706,3.79318,3.78524,3.79318,5500000.0
2009-03-03 19:31:00,3.79181,3.79697,3.7887,3.79105,12000000.0
2009-03-03 19:32:00,3.79153,3.79904,3.78837,3.79904,6750000.0
2009-03-03 19:33:00,3.79787,3.79809,3.79054,3.79445,8500000.0
2009-03-03 19:34:00,3.79543,3.79543,3.78849,3.79225,12750000.0
2009-03-03 19:35:00,3.7912,3.7912,3.78462,3.78795,7000000.0
2009-03-03 19:36:00,3.78496,3.78933,3.78487,3.78933,5500000.0
2009-03-03 19:37:00,3.7898,3.79183,3.7872,3.79015,8500000.0
2009-03-03 19:38:00,3.7892,3.79031,3.78738,3.78738,7250000.0
2009-03-03 19:39:00,3.79008,3.79066,3.78803,3.78807,7750000.0
2009-03-03 19:40:00,3.79077,3.79204,3.78909,3.79204,9500000.0
2009-03-03 19:41:00,3.79366,3.7974,3.79006,3.79574,8750000.0
2009-03-03 19:42:00,3.79875,3.8002,3.79782,3.8002,8760000.0
2009-03-03 19:43:00,3.79774,3.79948,3.79661,3.79661,7500000.0
2009-03-03 19:44:00,3.79682,3.79696,3.79198,3.79524,9380000.0
2009-03-03 19:45:00,3.79475,3.79475,3.78896,3.79173,14000000.0
2009-03-03 19:46:00,3.79261,3.79477,3.7896,3.79477,5500000.0
2009-03-03 19:47:00,3.78917,3.79474,3.78917,3.79394,8510000.0
2009-03-03 19:48:00,3.79323,3.79385,3.79035,3.79251,7500000.0
2009-03-03 19:49:00,3.79074,3.79992,3.79074,3.79509,7750000.0
2009-03-03 19:50:00,3.7951,3.79962,3.79019,3.79342,10500000.0
2009-03-03 19:51:00,3.79403,3.801,3.79057,3.801,9130000.0
2009-03-03 19:52:00,3.79037,3.80104,3.78934,3.79367,7000000.0
2009-03-03 19:53:00,3.79669,3.79967,3.79191,3.79829,7000000.0
2009-03-03 19:54:00,3.79313,3.80078,3.79313,3.79493,6880000.0
2009-03-03 19:55:00,3.79126,3.80131,3.7896,3.79432,14500000.0
2009-03-03 19:56:00,3.79182,3.7973,3.79059,3.79377,8500000.0
2009-03-03 19:57:00,3.79465,3.7985,3.78751,3.79066,16880000.0
2009-03-03 19:58:00,3.79342,3.7962,3.79191,3.79311,7750000.0
2009-03-03 19:59:00,3.79464,3.79464,3.79153,3.7945,5500000.0
2009-03-03 20:00:00,3.79291,3.79596,3.79173,3.79278,11750000.0
2009-03-03 20:01:00,3.79808,3.79959,3.78856,3.78856,8750000.0
2009-03-03 20:02:00,3.79485,3.79737,3.79174,3.79354,12000000.0
2009-03-03 20:03:00,3.79093,3.79784,3.79093,3.7934,7250000.0
2009-03-03 20:04:00,3.79322,3.79713,3.7921,3.79239,7630000.0
2009-03-03 20:05:00,3.79199,3.79895,3.79073,3.79365,10630000.0
2009-03-03 20:06:00,3.79177,3.79643,3.79177,3.79465,13250000.0
2009-03-03 20:07:00,3.79242,3.79963,3.79242,3.7958,9630000.0
2009-03-03 20:08:00,3.79386,3.79811,3.78948,3.78948,10250000.0
2009-03-03 20:09:00,3.7925,3.79992,3.79044,3.79343,10250000.0
2009-03-03 20:10:00,3.79278,3.8002,3.79278,3.79333,8500000.0
2009-03-03 20:11:00,3.79194,3.79728,3.79158,3.79268,10250000.0
2009-03-03 20:12:00,3.79699,3.79779,3.7941,3.79454,6250000.0
2009-03-03 20:13:00,3.79266,3.79743,3.78986,3.79345,8500000.0
2009-03-03 20:14:00,3.79131,3.79672,3.78892,3.79269,10000000.0
2009-03-03 20:15:00,3.79271,3.7961,3.7908,3.7908,12250000.0
2009-03-03 20:16:00,3.78984,3.79762,3.7883,3.79172,8000000.0
2009-03-03 20:17:00,3.7907,3.79638,3.78633,3.78633,6750000.0
2009-03-03 20:18:00,3.79947,3.79947,3.79227,3.79387,7630000.0
2009-03-03 20:19:00,3.79742,3.79742,3.78946,3.79206,13000000.0
2009-03-03 20:20:00,3.79113,3.79653,3.78867,3.79166,12500000.0
2009-03-03 20:21:00,3.79294,3.79694,3.79109,3.79294,10750000.0
2009-03-03 20:22:00,3.78954,3.79552,3.78954,3.79131,6000000.0
2009-03-03 20:23:00,3.79148,3.79556,3.7895,3.78984,11750000.0
2009-03-03 20:24:00,3.7898,3.79751,3.7898,3.79046,12000000.0
2009-03-03 20:25:00,3.79779,3.79779,3.79058,3.79338,12250000.0
2009-03-03 20:26:00,3.79818,3.79818,3.7879,3.79043,10250000.0
2009-03-03 20:27:00,3.79486,3.7971,3.79083,3.79254,6000000.0
2009-03-03 20:28:00,3.79948,3.79948,3.79126,3.79497,7500000.0
2009-03-03 20:29:00,3.79455,3.7963,3.79203,3.79371,9250000.0
2009-03-03 20:30:00,3.79409,3.79821,3.78868,3.79307,12250000.0
2009-03-03 20:31:00,3.80062,3.80092,3.78926,3.79186,7000000.0
2009-03-03 20:32:00,3.79233,3.79776,3.7916,3.79459,9750000.0
2009-03-03 20:33:00,3.79169,3.79875,3.78973,3.78973,14000000.0
2009-03-03 20:34:00,3.79223,3.79868,3.79223,3.79381,6250000.0
2009-03-03 20:35:00,3.79553,3.79794,3.79211,3.79307,5250000.0
2009-03-03 20:36:00,3.7934,3.79576,3.7934,3.79559,13630000.0
2009-03-03 20:37:00,3.7971,3.80211,3.79573,3.79802,11750000.0
2009-03-03 20:38:00,3.79803,3.80462,3.7956,3.80004,10880000.0
2009-03-03 20:39:00,3.79986,3.80227,3.7933,3.7933,4880000.0
2009-03-03 20:40:00,3.79751,3.80349,3.79659,3.7987,16000000.0
2009-03-03 20:41:00,3.79727,3.80346,3.79659,3.80049,16750000.0
2009-03-03 20:42:00,3.79559,3.80286,3.79559,3.79866,13000000.0
2009-03-03 20:43:00,3.7997,3.80188,3.79635,3.79635,7750000.0
2009-03-03 20:44:00,3.79958,3.80367,3.79339,3.79647,12250000.0
2009-03-03 20:45:00,3.79966,3.80229,3.79623,3.79623,5250000.0
2009-03-03 20:46:00,3.79587,3.80213,3.79455,3.79998,5500000.0
2009-03-03 20:47:00,3.79779,3.80683,3.79442,3.80683,10010000.0
2009-03-03 20:48:00,3.80782,3.80814,3.80119,3.80548,5250000.0
2009-03-03 20:49:00,3.80342,3.80606,3.80112,3.80404,9880000.0
2009-03-03 20:50:00,3.80132,3.8023,3.79859,3.80059,10750000.0
2009-03-03 20:51:00,3.79856,3.80198,3.79746,3.79974,6750000.0
2009-03-03 20:52:00,3.80203,3.80203,3.7968,3.80117,11750000.0
2009-03-03 20:53:00,3.80044,3.80162,3.79655,3.79956,7250000.0
2009-03-03 20:54:00,3.80077,3.80077,3.79618,3.79831,7380000.0
2009-03-03 20:55:00,3.79809,3.80117,3.79629,3.80042,9500000.0
2009-03-03 20:56:00,3.79769,3.80179,3.79769,3.7984,5250000.0
2009-03-03 20:57:00,3.7998,3.80182,3.79718,3.80144,10630000.0
2009-03-03 20:58:00,3.80167,3.80191,3.79809,3.79824,11250000.0
2009-03-03 20:59:00,3.80015,3.80057,3.79517,3.80057,9250000.0
2009-03-03 21:00:00,3.7989,3.80078,3.79711,3.79829,7250000.0
2009-03-03 21:01:00,3.79973,3.80155,3.79878,3.80121,6880000.0
2009-03-03 21:02:00,3.8008,3.80291,3.79794,3.79794,12000000.0
2009-03-03 21:03:00,3.79952,3.80206,3.79952,3.80006,7750000.0
2009-03-03 21:04:00,3.80108,3.80149,3.80004,3.80065,8500000.0
2009-03-03 21:05:00,3.80093,3.80093,3.79748,3.80076,8500000.0
2009-03-03 21:06:00,3.79859,3.80004,3.79711,3.7983,7500000.0
2009-03-03 21:07:00,3.80001,3.80035,3.79719,3.8002,13500000.0
2009-03-03 21:08:00,3.79926,3.79926,3.79127,3.79164,10000000.0
2009-03-03 21:09:00,3.79209,3.7926,3.78876,3.79128,7750000.0
2009-03-03 21:10:00,3.78908,3.79518,3.78908,3.79141,7500000.0
2009-03-03 21:11:00,3.79329,3.79329,3.78693,3.78918,5130000.0
2009-03-03 21:12:00,3.79018,3.79039,3.78722,3.78722,7500000.0
2009-03-03 21:13:00,3.78977,3.79063,3.78526,3.79063,10250000.0
2009-03-03 21:14:00,3.78712,3.79107,3.78712,3.7901,8000000.0
2009-03-03 21:15:00,3.79159,3.79224,3.78733,3.78827,7750000.0
2009-03-03 21:16:00,3.7912,3.7912,3.78654,3.78935,9130000.0
2009-03-03 21:17:00,3.78966,3.79248,3.78783,3.7918,8510000.0
2009-03-03 21:18:00,3.79175,3.79307,3.78927,3.79172,9880000.0
2009-03-03 21:19:00,3.79155,3.79301,3.78989,3.79285,7500000.0
2009-03-03 21:20:00,3.79113,3.79359,3.78912,3.7928,6000000.0
2009-03-03 21:21:00,3.78988,3.79374,3.78988,3.79172,10000000.0
2009-03-03 21:22:00,3.79169,3.7933,3.79007,3.79173,8750000.0
2009-03-03 21:23:00,3.78979,3.79178,3.78969,3.79142,7000000.0
2009-03-03 21:24:00,3.78851,3.7906,3.78648,3.78872,11000000.0
2009-03-03 21:25:00,3.79063,3.79211,3.7871,3.7893,11250000.0
2009-03-03 21:26:00,3.78886,3.78987,3.78737,3.78801,11130000.0
2009-03-03 21:27:00,3.78809,3.7908,3.78747,3.78747,5250000.0
2009-03-03 21:28:00,3.78652,3.78962,3.78446,3.78945,6000000.0
2009-03-03 21:29:00,3.78718,3.78977,3.78542,3.78938,6000000.0
2009-03-03 21:30:00,3.78973,3.7906,3.78466,3.78799,10250000.0
2009-03-03 21:31:00,3.78692,3.78955,3.78481,3.78748,7250000.0
2009-03-03 21:32:00,3.78482,3.78994,3.78482,3.78904,5500000.0
2009-03-03 21:33:00,3.78813,3.78972,3.78642,3.78857,5250000.0
2009-03-03 21:34:00,3.78803,3.78803,3.78391,3.78611,10000000.0
2009-03-03 21:35:00,3.78183,3.787,3.78183,3.78554,9500000.0
2009-03-03 21:36:00,3.78441,3.78522,3.78331,3.78331,6250000.0
2009-03-03 21:37:00,3.78502,3.78629,3.7795,3.78629,11500000.0
2009-03-03 21:38:00,3.7819,3.78536,3.7817,3.78255,9250000.0
2009-03-03 21:39:00,3.78489,3.78574,3.78248,3.78432,9250000.0
2009-03-03 21:40:00,3.78459,3.78459,3.77917,3.78246,7750000.0
2009-03-03 21:41:00,3.78446,3.78462,3.77925,3.77925,6250000.0
2009-03-03 21:42:00,3.78339,3.78617,3.7829,3.78617,6750000.0
2009-03-03 21:43:00,3.78628,3.78801,3.78533,3.78705,7750000.0
2009-03-03 21:44:00,3.7877,3.7877,3.78254,3.78696,5500000.0
2009-03-03 21:45:00,3.78856,3.78908,3.78653,3.78769,10750000.0
2009-03-03 21:46:00,3.78861,3.78892,3.78497,3.78497,5250000.0
2009-03-03 21:47:00,3.78799,3.788,3.78423,3.78604,9250000.0
2009-03-03 21:48:00,3.78844,3.78887,3.78621,3.78796,10750000.0
2009-03-03 21:49:00,3.78797,3.78834,3.78468,3.78468,5500000.0
2009-03-03 21:50:00,3.78523,3.78821,3.78345,3.7874,6250000.0
2009-03-03 21:51:00,3.78514,3.7898,3.78411,3.78976,5750000.0
2009-03-03 21:52:00,3.78744,3.78795,3.78685,3.78726,7880000.0
2009-03-03 21:53:00,3.78733,3.78785,3.78528,3.78543,6250000.0
2009-03-03 21:54:00,3.7864,3.78735,3.78344,3.78708,6880000.0
2009-03-03 21:55:00,3.78783,3.78783,3.78357,3.7843,8380000.0
2009-03-03 21:56:00,3.78612,3.78612,3.78169,3.78169,11750000.0
2009-03-03 21:57:00,3.78345,3.78502,3.78183,3.7831,10000000.0
2009-03-03 21:58:00,3.78327,3.78422,3.78212,3.78375,11250000.0
2009-03-03 21:59:00,3.78247,3.78564,3.78108,3.78108,8250000.0
2009-03-03 22:00:00,3.78651,3.78752,3.78168,3.78747,17500000.0
2009-03-03 22:01:00,3.78669,3.78732,3.78281,3.78664,5500000.0
2009-03-03 22:02:00,3.78592,3.78605,3.78098,3.78577,15000000.0
2009-03-03 22:03:00,3.78518,3.78718,3.78266,3.78266,5500000.0
2009-03-03 22:04:00,3.78667,3.78687,3.78313,3.7857,19500000.0
2009-03-03 22:05:00,3.78394,3.78794,3.78394,3.78794,9000000.0
2009-03-03 22:06:00,3.78715,3.78739,3.78292,3.78292,8000000.0
2009-03-03 22:07:00,3.78762,3.78785,3.7845,3.7874,12250000.0
2009-03-03 22:08:00,3.78835,3.78835,3.78332,3.78485,21880000.0
2009-03-03 22:09:00,3.78683,3.78683,3.78208,3.78538,7250000.0
2009-03-03 22:10:00,3.78208,3.78697,3.78208,3.78614,20750000.0
2009-03-03 22:11:00,3.78576,3.7868,3.78085,3.78632,20250000.0
2009-03-03 22:12:00,3.78434,3.78752,3.78264,3.78329,12630000.0
2009-03-03 22:13:00,3.78824,3.78824,3.78263,3.78597,8250000.0
2009-03-03 22:14:00,3.78774,3.78774,3.78503,3.78629,11750000.0
2009-03-03 22:15:00,3.78745,3.78799,3.78361,3.78799,5500000.0
2009-03-03 22:16:00,3.78736,3.78845,3.78254,3.78684,9750000.0
2009-03-03 22:17:00,3.78741,3.78756,3.78419,3.78755,12750000.0
2009-03-03 22:18:00,3.78703,3.78703,3.78202,3.78592,5750000.0
2009-03-03 22:19:00,3.78619,3.78658,3.78171,3.7847,8250000.0
2009-03-03 22:20:00,3.78549,3.78624,3.78476,3.78624,6000000.0
2009-03-03 22:21:00,3.78416,3.78523,3.77992,3.78513,8500000.0
2009-03-03 22:22:00,3.7816,3.78628,3.7816,3.78628,8750000.0
2009-03-03 22:23:00,3.78733,3.79025,3.78416,3.78896,8500000.0
2009-03-03 22:24:00,3.78392,3.78812,3.78392,3.78594,12750000.0
2009-03-03 22:25:00,3.7882,3.7882,3.78414,3.78727,5750000.0
2009-03-03 22:26:00,3.78843,3.78998,3.78728,3.78998,12500000.0
2009-03-03 22:27:00,3.78776,3.78921,3.78519,3.78784,5250000.0
2009-03-03 22:28:00,3.79019,3.79117,3.78703,3.78953,8750000.0
2009-03-03 22:29:00,3.78962,3.79017,3.78766,3.78875,10500000.0
2009-03-03 22:30:00,3.78819,3.78969,3.78632,3.78632,6250000.0
2009-03-03 22:31:00,3.78787,3.78834,3.7864,3.78834,5750000.0
2009-03-03 22:32:00,3.78991,3.79072,3.78692,3.78953,9250000.0
2009-03-03 22:33:00,3.78994,3.78994,3.78651,3.78927,15750000.0
2009-03-03 22:34:00,3.78905,3.78995,3.78445,3.78875,6750000.0
2009-03-03 22:35:00,3.78905,3.78943,3.7833,3.78747,10260000.0
2009-03-03 22:36:00,3.78827,3.79122,3.7861,3.78839,11500000.0
2009-03-03 22:37:00,3.78862,3.79043,3.78714,3.78816,6500000.0
2009-03-03 22:38:00,3.78967,3.78997,3.78689,3.78997,5250000.0
2009-03-03 22:39:00,3.79192,3.79546,3.78903,3.79059,7500000.0
2009-03-03 22:40:00,3.78961,3.79032,3.78699,3.79032,9500000.0
2009-03-03 22:41:00,3.78751,3.792,3.78604,3.79031,9000000.0
2009-03-03 22:42:00,3.79158,3.79158,3.78455,3.78996,9250000.0
2009-03-03 22:43:00,3.79038,3.79087,3.78815,3.78963,12750000.0
2009-03-03 22:44:00,3.78746,3.79172,3.78746,3.79159,7750000.0
2009-03-03 22:45:00,3.78918,3.79104,3.78828,3.78996,8750000.0
2009-03-03 22:46:00,3.78962,3.79267,3.78768,3.78947,9380000.0
2009-03-03 22:47:00,3.78876,3.79001,3.78589,3.78796,7250000.0
2009-03-03 22:48:00,3.78888,3.78922,3.78211,3.7892,7500000.0
2009-03-03 22:49:00,3.78844,3.78925,3.78394,3.78913,11000000.0
2009-03-03 22:50:00,3.79035,3.79035,3.78674,3.78886,11250000.0
2009-03-03 22:51:00,3.7898,3.78983,3.78815,3.78834,5250000.0
2009-03-03 22:52:00,3.78939,3.78939,3.78562,3.78881,7630000.0
2009-03-03 22:53:00,3.789,3.78925,3.78511,3.78511,11000000.0
2009-03-03 22:54:00,3.78868,3.78868,3.78433,3.78433,7500000.0
2009-03-03 22:55:00,3.78565,3.78748,3.78342,3.78737,8000000.0
2009-03-03 22:56:00,3.78774,3.78826,3.78523,3.78704,5500000.0
2009-03-03 22:57:00,3.78829,3.78829,3.78377,3.78489,16010000.0
2009-03-03 22:58:00,3.78626,3.78848,3.78452,3.78848,7630000.0
2009-03-03 22:59:00,3.78885,3.78898,3.7843,3.78853,13500000.0
2009-03-03 23:00:00,3.78598,3.79039,3.78506,3.78573,11250000.0
2009-03-03 23:01:00,3.79013,3.79023,3.78635,3.78928,5750000.0
2009-03-03 23:02:00,3.78784,3.78983,3.78523,3.7877,7250000.0
2009-03-03 23:03:00,3.78772,3.79147,3.78628,3.79147,7500000.0
2009-03-03 23:04:00,3.79218,3.79299,3.79029,3.79214,7250000.0
2009-03-03 23:05:00,3.79254,3.79254,3.78799,3.79224,5250000.0
2009-03-03 23:06:00,3.79194,3.79322,3.78836,3.79054,6250000.0
2009-03-03 23:07:00,3.79242,3.79271,3.79047,3.79163,6000000.0
2009-03-03 23:08:00,3.79131,3.79239,3.78893,3.78912,9000000.0
2009-03-03 23:09:00,3.78977,3.7923,3.78784,3.79204,8250000.0
2009-03-03 23:10:00,3.79086,3.79234,3.78791,3.79179,10000000.0
2009-03-03 23:11:00,3.79264,3.79264,3.78933,3.79123,11500000.0
2009-03-03 23:12:00,3.79036,3.7929,3.79024,3.79205,10500000.0
2009-03-03 23:13:00,3.7899,3.79112,3.78838,3.78988,9250000.0
2009-03-03 23:14:00,3.7928,3.7928,3.79074,3.79214,7750000.0
2009-03-03 23:15:00,3.79261,3.7934,3.78855,3.79177,11250000.0
2009-03-03 23:16:00,3.79194,3.79343,3.79189,3.79305,7000000.0
2009-03-03 23:17:00,3.79407,3.79416,3.7908,3.79307,9750000.0
2009-03-03 23:18:00,3.79386,3.7942,3.79103,3.7942,6250000.0
2009-03-03 23:19:00,3.79293,3.79518,3.78947,3.79447,9250000.0
2009-03-03 23:20:00,3.7909,3.79444,3.7909,3.79393,6750000.0
2009-03-03 23:21:00,3.79417,3.79417,3.78854,3.79217,5500000.0
2009-03-03 23:22:00,3.79159,3.79338,3.78641,3.79178,8500000.0
2009-03-03 23:23:00,3.79421,3.79421,3.78774,3.79241,8250000.0
2009-03-03 23:24:00,3.79413,3.79428,3.79134,3.79278,6250000.0
2009-03-03 23:25:00,3.7942,3.79522,3.7926,3.7929,6250000.0
2009-03-03 23:26:00,3.79369,3.79369,3.78879,3.79363,6000000.0
2009-03-03 23:27:00,3.79349,3.79353,3.78912,3.79353,5750000.0
2009-03-03 23:28:00,3.7923,3.79263,3.78754,3.78833,12250000.0
2009-03-03 23:29:00,3.78579,3.7899,3.78579,3.78915,5500000.0
2009-03-03 23:30:00,3.78411,3.79048,3.78411,3.78538,10750000.0
2009-03-03 23:31:00,3.7872,3.79038,3.7872,3.78966,6000000.0
2009-03-03 23:32:00,3.78777,3.78929,3.78591,3.78591,10250000.0
2009-03-03 23:33:00,3.79,3.79,3.78773,3.78942,8250000.0
2009-03-03 23:34:00,3.78601,3.79032,3.78601,3.79019,6000000.0
2009-03-03 23:35:00,3.79063,3.79089,3.78851,3.78854,10130000.0
2009-03-03 23:36:00,3.79028,3.79029,3.78681,3.78932,7630000.0
2009-03-03 23:37:00,3.79039,3.79071,3.78809,3.78925,9000000.0
2009-03-03 23:38:00,3.79186,3.7921,3.79003,3.7921,9630000.0
2009-03-03 23:39:00,3.79154,3.79225,3.78791,3.79127,9000000.0
2009-03-03 23:40:00,3.79197,3.79289,3.78951,3.79195,7500000.0
2009-03-03 23:41:00,3.79224,3.79232,3.79008,3.79209,9750000.0
2009-03-03 23:42:00,3.79115,3.79287,3.7895,3.79287,8250000.0
2009-03-03 23:43:00,3.7913,3.79197,3.79097,3.79132,6000000.0
2009-03-03 23:44:00,3.78671,3.79219,3.78671,3.79173,6250000.0
2009-03-03 23:45:00,3.79053,3.79174,3.7847,3.79174,8500000.0
2009-03-03 23:46:00,3.78999,3.79176,3.78792,3.79176,5500000.0
2009-03-03 23:47:00,3.79165,3.79165,3.78638,3.79053,8630000.0
2009-03-03 23:48:00,3.79373,3.79477,3.78943,3.78943,10000000.0
2009-03-03 23:49:00,3.79562,3.79602,3.79145,3.79602,8000000.0
2009-03-03 23:50:00,3.79599,3.79663,3.79526,3.79663,6750000.0
2009-03-03 23:51:00,3.79487,3.79671,3.79375,3.7967,10500000.0
2009-03-03 23:52:00,3.7964,3.79653,3.79162,3.79457,8500000.0
2009-03-03 23:53:00,3.79513,3.79513,3.79167,3.79487,5500000.0
2009-03-03 23:54:00,3.79586,3.79734,3.7958,3.79644,10380000.0
2009-03-03 23:55:00,3.79841,3.79861,3.79148,3.79456,8250000.0
2009-03-03 23:56:00,3.79404,3.79437,3.79254,3.79392,6500000.0
2009-03-03 23:57:00,3.79561,3.79561,3.79079,3.79323,9250000.0
2009-03-03 23:58:00,3.79335,3.7948,3.79137,3.79299,9500000.0
2009-03-03 23:59:00,3.79273,3.79403,3.79069,3.79287,5630000.0
2009-03-04 00:00:00,3.79468,3.79468,3.78959,3.79436,6500000.0
2009-03-04 00:01:00,3.79291,3.7937,3.79132,3.79233,7750000.0
2009-03-04 00:02:00,3.79323,3.79323,3.78963,3.79193,6630000.0
2009-03-04 00:03:00,3.79326,3.79441,3.79326,3.79432,7000000.0
2009-03-04 00:04:00,3.79422,3.79439,3.79075,3.79439,8000000.0
2009-03-04 00:05:00,3.7941,3.7948,3.79129,3.79408,7750000.0
2009-03-04 00:06:00,3.79489,3.79527,3.79341,3.79499,7000000.0
2009-03-04 00:07:00,3.79292,3.79425,3.78958,3.79408,10250000.0
2009-03-04 00:08:00,3.79253,3.79435,3.79161,3.7926,6500000.0
2009-03-04 00:09:00,3.79529,3.79663,3.79421,3.79578,10880000.0
2009-03-04 00:10:00,3.79517,3.79613,3.79341,3.79341,7250000.0
2009-03-04 00:11:00,3.79346,3.79517,3.79024,3.79475,8750000.0
2009-03-04 00:12:00,3.79446,3.79505,3.79302,3.79302,11500000.0
2009-03-04 00:13:00,3.79375,3.79633,3.79375,3.79633,7250000.0
2009-03-04 00:14:00,3.79633,3.79667,3.79374,3.79513,14250000.0
2009-03-04 00:15:00,3.79762,3.79762,3.79555,3.79686,12630000.0
2009-03-04 00:16:00,3.79692,3.79692,3.79228,3.7946,7750000.0
2009-03-04 00:17:00,3.79592,3.79593,3.79277,3.79457,9250000.0
2009-03-04 00:18:00,3.79587,3.79587,3.79217,3.79462,6750000.0
2009-03-04 00:19:00,3.79504,3.79537,3.792,3.79351,7500000.0
2009-03-04 00:20:00,3.79468,3.79468,3.79206,3.79285,14000000.0
2009-03-04 00:21:00,3.78862,3.79447,3.78862,3.79301,10000000.0
2009-03-04 00:22:00,3.79451,3.79592,3.791,3.79291,9000000.0
2009-03-04 00:23:00,3.79218,3.79567,3.79208,3.7952,9000000.0
2009-03-04 00:25:00,3.79585,3.79594,3.79081,3.79089,11500000.0
2009-03-04 00:26:00,3.79523,3.79615,3.79183,3.79424,6000000.0
2009-03-04 00:27:00,3.79465,3.7966,3.79288,3.79536,7000000.0
2009-03-04 00:28:00,3.79618,3.80399,3.79259,3.80399,8500000.0
2009-03-04 00:29:00,3.80235,3.80235,3.79319,3.79319,10000000.0
2009-03-04 00:30:00,3.79638,3.79638,3.79218,3.79623,14750000.0
2009-03-04 00:31:00,3.79237,3.79548,3.79237,3.79249,9000000.0
2009-03-04 00:32:00,3.79609,3.79653,3.79193,3.79311,6250000.0
2009-03-04 00:33:00,3.79654,3.79654,3.7905,3.7905,9250000.0
2009-03-04 00:34:00,3.79616,3.79746,3.79241,3.79746,5750000.0
2009-03-04 00:35:00,3.79524,3.79763,3.79524,3.79678,9500000.0
2009-03-04 00:36:00,3.79588,3.79749,3.79588,3.79725,10750000.0
2009-03-04 00:37:00,3.79703,3.79703,3.7938,3.7938,7500000.0
2009-03-04 00:38:00,3.79742,3.79793,3.79375,3.79375,11250000.0
2009-03-04 00:39:00,3.79263,3.79671,3.79263,3.79671,8000000.0
2009-03-04 00:40:00,3.79836,3.79836,3.79495,3.79595,8500000.0
2009-03-04 00:41:00,3.79972,3.80008,3.79819,3.80008,9500000.0
2009-03-04 00:42:00,3.80068,3.801,3.794,3.79937,8750000.0
2009-03-04 00:43:00,3.80081,3.80081,3.79733,3.79975,5510000.0
2009-03-04 00:44:00,3.79982,3.8022,3.79532,3.8022,6250000.0
2009-03-04 00:45:00,3.80024,3.8025,3.79835,3.79835,7880000.0
2009-03-04 00:46:00,3.80007,3.80007,3.79568,3.79784,7500000.0
2009-03-04 00:47:00,3.79937,3.79937,3.79586,3.79657,6000000.0
2009-03-04 00:48:00,3.79871,3.79871,3.79394,3.79448,6250000.0
2009-03-04 00:49:00,3.79673,3.79841,3.79506,3.79775,7500000.0
2009-03-04 00:50:00,3.79623,3.79845,3.79588,3.79744,10250000.0
2009-03-04 00:51:00,3.79889,3.79917,3.79644,3.79644,8750000.0
2009-03-04 00:52:00,3.79667,3.79848,3.7958,3.79848,6750000.0
2009-03-04 00:53:00,3.79492,3.79753,3.79133,3.79512,8500000.0
2009-03-04 00:54:00,3.7967,3.7967,3.79077,3.79077,7130000.0
2009-03-04 00:55:00,3.79647,3.79647,3.79191,3.79191,8750000.0
2009-03-04 00:56:00,3.7947,3.7947,3.79237,3.79323,5750000.0
2009-03-04 00:57:00,3.79088,3.79602,3.79088,3.79491,5500000.0
2009-03-04 00:58:00,3.79471,3.79541,3.79058,3.79536,9630000.0
2009-03-04 00:59:00,3.79331,3.79486,3.79068,3.79353,7500000.0
2009-03-04 01:00:00,3.79202,3.79569,3.79202,3.79354,11750000.0
2009-03-04 01:01:00,3.79498,3.79692,3.7937,3.79551,5500000.0
2009-03-04 01:02:00,3.79297,3.79535,3.78977,3.79506,6750000.0
2009-03-04 01:03:00,3.79066,3.79492,3.79046,3.79408,8750000.0
2009-03-04 01:05:00,3.79114,3.79483,3.79114,3.79329,10000000.0
2009-03-04 01:06:00,3.79484,3.79484,3.7893,3.79298,10000000.0
2009-03-04 01:07:00,3.7911,3.79386,3.78973,3.79182,10250000.0
2009-03-04 01:08:00,3.79323,3.79396,3.78963,3.78963,6750000.0
2009-03-04 01:09:00,3.79382,3.79403,3.78901,3.79256,6000000.0
2009-03-04 01:10:00,3.79255,3.79528,3.79026,3.79403,13250000.0
2009-03-04 01:11:00,3.79159,3.7946,3.79159,3.79404,9880000.0
2009-03-04 01:12:00,3.79506,3.7958,3.7933,3.79371,9000000.0
2009-03-04 01:13:00,3.79576,3.79603,3.7937,3.7937,5250000.0
2009-03-04 01:14:00,3.79811,3.79819,3.79487,3.79764,8880000.0
2009-03-04 01:15:00,3.79917,3.79917,3.79498,3.7964,12250000.0
2009-03-04 01:16:00,3.79746,3.79746,3.79403,3.79683,5750000.0
2009-03-04 01:17:00,3.79894,3.7994,3.79422,3.79888,5750000.0
2009-03-04 01:18:00,3.80002,3.80002,3.79548,3.79548,5750000.0
2009-03-04 01:19:00,3.79789,3.7999,3.79684,3.79935,11000000.0
2009-03-04 01:20:00,3.80002,3.80002,3.79748,3.79885,8130000.0
2009-03-04 01:21:00,3.79885,3.79907,3.79599,3.79907,5250000.0
2009-03-04 01:22:00,3.79691,3.7995,3.79435,3.79681,5500000.0
2009-03-04 01:23:00,3.79743,3.79784,3.79277,3.79277,7000000.0
2009-03-04 01:24:00,3.79696,3.79881,3.79651,3.79704,7750000.0
2009-03-04 01:25:00,3.79672,3.79744,3.79514,3.79611,13750000.0
2009-03-04 01:26:00,3.79681,3.79826,3.79558,3.79689,6250000.0
2009-03-04 01:27:00,3.79749,3.79781,3.79323,3.79754,8000000.0
2009-03-04 01:28:00,3.79734,3.79734,3.79143,3.79608,18880000.0
2009-03-04 01:29:00,3.79604,3.7976,3.79439,3.79439,5500000.0
2009-03-04 01:30:00,3.79253,3.7974,3.79041,3.79682,8250000.0
2009-03-04 01:31:00,3.79265,3.79759,3.79265,3.79632,15880000.0
2009-03-04 01:32:00,3.79399,3.7954,3.79087,3.79359,6000000.0
2009-03-04 01:33:00,3.79267,3.79372,3.78736,3.79362,20130000.0
2009-03-04 01:34:00,3.79338,3.79338,3.79131,3.79131,7500000.0
2009-03-04 01:35:00,3.79316,3.79316,3.79184,3.7925,12000000.0
2009-03-04 01:36:00,3.7898,3.79291,3.7898,3.79263,5500000.0
2009-03-04 01:37:00,3.7927,3.7931,3.78714,3.79269,6380000.0
2009-03-04 01:38:00,3.78998,3.79293,3.78998,3.79251,5630000.0
2009-03-04 01:39:00,3.79334,3.79334,3.78754,3.79229,8130000.0
2009-03-04 01:40:00,3.79079,3.7928,3.79069,3.79166,6630000.0
2009-03-04 01:41:00,3.79271,3.79271,3.78918,3.79109,10500000.0
2009-03-04 01:42:00,3.79329,3.79329,3.79075,3.79191,7500000.0
2009-03-04 01:43:00,3.79096,3.79362,3.79096,3.79355,5250000.0
2009-03-04 01:44:00,3.79125,3.79316,3.79125,3.79145,8130000.0
2009-03-04 01:45:00,3.79189,3.79292,3.78935,3.79292,10750000.0
2009-03-04 01:46:00,3.79126,3.7943,3.79118,3.7943,6250000.0
2009-03-04 01:47:00,3.79435,3.79603,3.79168,3.79603,6500000.0
2009-03-04 01:48:00,3.79511,3.79513,3.79355,3.79501,11750000.0
2009-03-04 01:49:00,3.79586,3.79639,3.79301,3.79639,7000000.0
2009-03-04 01:50:00,3.79372,3.79692,3.79307,3.79692,6250000.0
2009-03-04 01:51:00,3.79572,3.79763,3.79572,3.79715,12250000.0
2009-03-04 01:52:00,3.79705,3.79705,3.79215,3.79445,10000000.0
2009-03-04 01:53:00,3.79443,3.79606,3.7937,3.79489,6250000.0
2009-03-04 01:54:00,3.79256,3.79598,3.79254,3.79426,6500000.0
2009-03-04 01:55:00,3.79496,3.79602,3.7901,3.79364,7250000.0
2009-03-04 01:56:00,3.79457,3.79595,3.79018,3.79595,9130000.0
2009-03-04 01:57:00,3.79252,3.79676,3.79252,3.79676,13000000.0
2009-03-04 01:58:00,3.79697,3.79773,3.7969,3.79773,5250000.0
2009-03-04 02:01:00,3.79304,3.79419,3.79069,3.79417,5750000.0
2009-03-04 02:02:00,3.79402,3.79427,3.79027,3.79349,11500000.0
2009-03-04 02:03:00,3.79441,3.79477,3.79063,3.79209,7750000.0
2009-03-04 02:04:00,3.79458,3.79458,3.78884,3.79009,14500000.0
2009-03-04 02:05:00,3.79175,3.7929,3.79031,3.79173,6500000.0
2009-03-04 02:06:00,3.79011,3.79413,3.79011,3.79272,8500000.0
2009-03-04 02:07:00,3.79247,3.79247,3.78784,3.79169,13250000.0
2009-03-04 02:08:00,3.79017,3.7907,3.78903,3.7907,6750000.0
2009-03-04 02:09:00,3.7904,3.79093,3.78652,3.78693,12000000.0
2009-03-04 02:10:00,3.79124,3.79124,3.78912,3.79007,9000000.0
2009-03-04 02:11:00,3.78784,3.78984,3.78772,3.78772,6500000.0
2009-03-04 02:12:00,3.79,3.79,3.78803,3.78862,8250000.0
2009-03-04 02:13:00,3.78464,3.78904,3.78464,3.78769,10750000.0
2009-03-04 02:14:00,3.78988,3.79067,3.78402,3.78991,17000000.0
2009-03-04 02:15:00,3.79124,3.79846,3.78934,3.78992,21500000.0
2009-03-04 02:16:00,3.7885,3.79171,3.78525,3.78971,8500000.0
2009-03-04 02:17:00,3.78348,3.78786,3.78274,3.78697,10500000.0
2009-03-04 02:18:00,3.79041,3.79059,3.78548,3.78857,12250000.0
2009-03-04 02:19:00,3.78895,3.79024,3.78757,3.78937,12250000.0
2009-03-04 02:20:00,3.79047,3.79059,3.78623,3.78882,7750000.0
2009-03-04 02:21:00,3.79034,3.79034,3.78891,3.78906,8000000.0
2009-03-04 02:22:00,3.78755,3.79069,3.78454,3.78757,13500000.0
2009-03-04 02:23:00,3.78966,3.79094,3.7892,3.79054,10500000.0
2009-03-04 02:24:00,3.79139,3.79179,3.78588,3.79046,8500000.0
2009-03-04 02:25:00,3.78938,3.79127,3.78783,3.78783,6500000.0
2009-03-04 02:26:00,3.79176,3.7921,3.78875,3.79182,8250000.0
2009-03-04 02:27:00,3.79226,3.7932,3.7883,3.7932,13260000.0
2009-03-04 02:28:00,3.7925,3.79388,3.78791,3.79388,7000000.0
2009-03-04 02:29:00,3.78977,3.79389,3.78977,3.79223,7750000.0
2009-03-04 02:30:00,3.79085,3.7947,3.78895,3.79444,6500000.0
2009-03-04 02:31:00,3.79572,3.79615,3.79118,3.79615,10000000.0
2009-03-04 02:32:00,3.7957,3.79624,3.79309,3.79448,10500000.0
2009-03-04 02:33:00,3.79189,3.79705,3.79161,3.79161,11500000.0
2009-03-04 02:34:00,3.79629,3.79955,3.79327,3.79843,10380000.0
2009-03-04 02:35:00,3.79775,3.8008,3.79704,3.79715,5500000.0
2009-03-04 02:36:00,3.79852,3.79952,3.79317,3.79952,6750000.0
2009-03-04 02:37:00,3.79951,3.79951,3.79396,3.79861,6880000.0
2009-03-04 02:38:00,3.79846,3.79876,3.79406,3.79713,8000000.0
2009-03-04 02:39:00,3.79916,3.80211,3.79801,3.80195,8500000.0
2009-03-04 02:40:00,3.80808,3.81403,3.80472,3.81169,12130000.0
2009-03-04 02:41:00,3.81113,3.81483,3.80937,3.81352,14500000.0
2009-03-04 02:42:00,3.81224,3.8153,3.81101,3.81436,14750000.0
2009-03-04 02:43:00,3.81462,3.81659,3.81132,3.81602,9000000.0
2009-03-04 02:44:00,3.81865,3.81921,3.81559,3.81572,7000000.0
2009-03-04 02:45:00,3.81478,3.81871,3.81395,3.81871,11000000.0
2009-03-04 02:46:00,3.81899,3.82102,3.8147,3.81768,6750000.0
2009-03-04 02:47:00,3.82158,3.82235,3.82044,3.82215,7750000.0
2009-03-04 02:48:00,3.82374,3.82572,3.82139,3.82548,12880000.0
2009-03-04 02:49:00,3.82301,3.8251,3.82144,3.8251,9880000.0
2009-03-04 02:50:00,3.82472,3.82472,3.82083,3.82294,6380000.0
2009-03-04 02:51:00,3.82417,3.82444,3.82265,3.82437,5380000.0
2009-03-04 02:52:00,3.82289,3.82583,3.82289,3.82554,9750000.0
2009-03-04 02:53:00,3.82559,3.82559,3.82251,3.82394,7750000.0
2009-03-04 02:54:00,3.82404,3.82495,3.82109,3.8232,5750000.0
2009-03-04 02:55:00,3.82504,3.82839,3.82407,3.82839,5750000.0
2009-03-04 02:56:00,3.82711,3.82762,3.82323,3.82338,10500000.0
2009-03-04 02:57:00,3.823,3.82469,3.82196,3.82319,11500000.0
2009-03-04 02:58:00,3.82332,3.82467,3.81935,3.8218,11500000.0
2009-03-04 02:59:00,3.82675,3.82831,3.82251,3.82831,11750000.0
2009-03-04 03:00:00,3.82713,3.82841,3.82284,3.82615,7880000.0
2009-03-04 03:01:00,3.82377,3.82524,3.82001,3.82504,14250000.0
2009-03-04 03:02:00,3.82707,3.82721,3.8254,3.82721,6500000.0
2009-03-04 03:03:00,3.82666,3.82719,3.824,3.82465,9000000.0
2009-03-04 03:04:00,3.82455,3.82593,3.82342,3.82342,8010000.0
2009-03-04 03:05:00,3.82475,3.82475,3.82085,3.82277,10000000.0
2009-03-04 03:06:00,3.82041,3.82282,3.81723,3.82167,12130000.0
2009-03-04 03:07:00,3.82285,3.8248,3.82176,3.82339,8000000.0
2009-03-04 03:08:00,3.82515,3.82515,3.81881,3.81969,12750000.0
2009-03-04 03:09:00,3.81801,3.81915,3.8138,3.81706,10890000.0
2009-03-04 03:10:00,3.81226,3.81662,3.81226,3.81553,5500000.0
2009-03-04 03:11:00,3.81585,3.81599,3.81054,3.81251,14000000.0
2009-03-04 03:12:00,3.81661,3.81661,3.81166,3.81623,10000000.0
2009-03-04 03:13:00,3.81593,3.81698,3.8135,3.81556,11750000.0
2009-03-04 03:14:00,3.81731,3.81731,3.81512,3.81656,8880000.0
2009-03-04 03:15:00,3.81638,3.81869,3.81472,3.81642,8500000.0
2009-03-04 03:16:00,3.81771,3.81771,3.81379,3.81505,10000000.0
2009-03-04 03:17:00,3.81542,3.81663,3.81295,3.81554,6750000.0
2009-03-04 03:18:00,3.81649,3.81649,3.8146,3.8146,9250000.0
2009-03-04 03:19:00,3.81509,3.81566,3.81085,3.81085,15000000.0
2009-03-04 03:20:00,3.81589,3.81589,3.81415,3.81589,7500000.0
2009-03-04 03:21:00,3.81663,3.81663,3.81168,3.81346,9500000.0
2009-03-04 03:22:00,3.81323,3.81565,3.81022,3.81022,7750000.0
2009-03-04 03:23:00,3.81563,3.81589,3.81204,3.81589,8500000.0
2009-03-04 03:24:00,3.81495,3.81719,3.81104,3.81281,14500000.0
2009-03-04 03:25:00,3.81653,3.81653,3.8113,3.81507,6880000.0
2009-03-04 03:26:00,3.81565,3.8164,3.81526,3.81526,8500000.0
2009-03-04 03:27:00,3.8163,3.81663,3.81047,3.81497,11250000.0
2009-03-04 03:28:00,3.81511,3.81875,3.81454,3.81828,7000000.0
2009-03-04 03:29:00,3.81646,3.81797,3.81646,3.81742,10250000.0
2009-03-04 03:30:00,3.81606,3.81778,3.81324,3.81615,7750000.0
2009-03-04 03:31:00,3.81623,3.81722,3.81324,3.81624,7750000.0
2009-03-04 03:32:00,3.81449,3.81644,3.81339,3.81496,12250000.0
2009-03-04 03:33:00,3.81492,3.81638,3.81118,3.81501,7010000.0
2009-03-04 03:34:00,3.81373,3.8164,3.81019,3.81473,8000000.0
2009-03-04 03:35:00,3.81495,3.81495,3.81226,3.81288,7750000.0
2009-03-04 03:36:00,3.81445,3.81445,3.80939,3.81387,7000000.0
2009-03-04 03:37:00,3.8136,3.81454,3.81222,3.81454,8250000.0
2009-03-04 03:38:00,3.81387,3.81642,3.81383,3.81424,5750000.0
2009-03-04 03:39:00,3.81586,3.81622,3.81244,3.81507,10510000.0
2009-03-04 03:40:00,3.81146,3.81508,3.81104,3.81508,9500000.0
2009-03-04 03:41:00,3.81331,3.81448,3.81289,3.81298,9000000.0
2009-03-04 03:42:00,3.8118,3.8149,3.8118,3.8149,6000000.0
2009-03-04 03:43:00,3.81491,3.81491,3.81032,3.81138,10500000.0
2009-03-04 03:44:00,3.81589,3.81589,3.81216,3.81405,5500000.0
2009-03-04 03:45:00,3.81574,3.81825,3.81242,3.81713,6000000.0
2009-03-04 03:46:00,3.81979,3.82007,3.81513,3.81925,8000000.0
2009-03-04 03:47:00,3.81796,3.81819,3.81453,3.81453,9380000.0
2009-03-04 03:48:00,3.81812,3.81815,3.81446,3.81667,9750000.0
2009-03-04 03:49:00,3.81737,3.81857,3.81724,3.81737,8500000.0
2009-03-04 03:50:00,3.81269,3.81762,3.81269,3.81464,7750000.0
2009-03-04 03:51:00,3.81509,3.81765,3.81224,3.81718,9500000.0
2009-03-04 03:52:00,3.81618,3.81688,3.81267,3.81301,7500000.0
2009-03-04 03:53:00,3.81604,3.81683,3.81314,3.81433,7000000.0
2009-03-04 03:54:00,3.81636,3.81636,3.81195,3.81621,6000000.0
2009-03-04 03:55:00,3.81704,3.81704,3.81186,3.81661,11880000.0
2009-03-04 03:56:00,3.81461,3.81584,3.81171,3.81584,8500000.0
2009-03-04 03:57:00,3.81515,3.81649,3.81339,3.81546,6000000.0
2009-03-04 03:58:00,3.81404,3.81404,3.80904,3.8134,8750000.0
2009-03-04 03:59:00,3.81423,3.81426,3.81113,3.81398,10130000.0
2009-03-04 04:00:00,3.81505,3.81505,3.80997,3.81332,7750000.0
2009-03-04 04:01:00,3.81475,3.81521,3.81346,3.81515,7750000.0
2009-03-04 04:02:00,3.81293,3.81455,3.81248,3.81455,7750000.0
2009-03-04 04:03:00,3.81282,3.81448,3.81143,3.81319,8250000.0
2009-03-04 04:04:00,3.81484,3.81484,3.81231,3.81231,10500000.0
2009-03-04 04:05:00,3.81523,3.81523,3.81367,3.81397,10000000.0
2009-03-04 04:06:00,3.81436,3.81436,3.81246,3.81316,7000000.0
2009-03-04 04:07:00,3.81314,3.81314,3.81067,3.8123,5130000.0
2009-03-04 04:08:00,3.81239,3.81249,3.80722,3.81099,9500000.0
2009-03-04 04:09:00,3.8116,3.81253,3.81074,3.81253,5000000.0
2009-03-04 04:10:00,3.8095,3.81269,3.80715,3.81036,7000000.0
2009-03-04 04:11:00,3.80844,3.81197,3.80844,3.81087,12750000.0
2009-03-04 04:12:00,3.8129,3.81363,3.80946,3.81161,13250000.0
2009-03-04 04:13:00,3.81327,3.81395,3.80943,3.81121,18500000.0
2009-03-04 04:14:00,3.8117,3.81188,3.80983,3.81093,6000000.0
2009-03-04 04:15:00,3.81165,3.81262,3.81068,3.8114,7000000.0
2009-03-04 04:16:00,3.81171,3.81218,3.80845,3.80845,10250000.0
2009-03-04 04:17:00,3.81151,3.81167,3.81052,3.81147,6500000.0
2009-03-04 04:18:00,3.81177,3.81285,3.80945,3.81034,14500000.0
2009-03-04 04:19:00,3.81105,3.81239,3.80939,3.81143,9880000.0
2009-03-04 04:20:00,3.81122,3.81122,3.80725,3.81023,5750000.0
2009-03-04 04:21:00,3.81061,3.8107,3.80874,3.81018,11500000.0
2009-03-04 04:22:00,3.80995,3.8124,3.80995,3.81071,7750000.0
2009-03-04 04:23:00,3.81175,3.81175,3.80826,3.80965,11500000.0
2009-03-04 04:24:00,3.81092,3.81168,3.80895,3.80934,9000000.0
2009-03-04 04:25:00,3.8114,3.81179,3.80802,3.81007,6500000.0
2009-03-04 04:26:00,3.8099,3.81052,3.80706,3.80706,7750000.0
2009-03-04 04:27:00,3.81235,3.81235,3.80966,3.81049,12630000.0
2009-03-04 04:28:00,3.81192,3.81209,3.80735,3.80914,11500000.0
2009-03-04 04:29:00,3.80964,3.81123,3.80964,3.81009,7750000.0
2009-03-04 04:30:00,3.80971,3.81312,3.8076,3.81312,9500000.0
2009-03-04 04:31:00,3.81206,3.81276,3.80797,3.80797,7750000.0
2009-03-04 04:32:00,3.81251,3.81252,3.81046,3.81161,5250000.0
2009-03-04 04:33:00,3.81213,3.81349,3.80667,3.81244,5750000.0
2009-03-04 04:34:00,3.8076,3.81273,3.8068,3.80832,9250000.0
2009-03-04 04:35:00,3.81279,3.81293,3.8077,3.8114,9500000.0
2009-03-04 04:36:00,3.81292,3.81307,3.80851,3.81171,5250000.0
2009-03-04 04:37:00,3.81365,3.81365,3.81056,3.81223,8630000.0
2009-03-04 04:38:00,3.81165,3.81301,3.80981,3.81245,5750000.0
2009-03-04 04:39:00,3.8095,3.81293,3.80719,3.80895,7000000.0
2009-03-04 04:40:00,3.81201,3.81315,3.80795,3.81109,10750000.0
2009-03-04 04:41:00,3.81215,3.81215,3.80828,3.81198,15250000.0
2009-03-04 04:42:00,3.81127,3.81127,3.80572,3.80618,5000000.0
2009-03-04 04:43:00,3.81157,3.81159,3.80855,3.80957,8500000.0
2009-03-04 04:44:00,3.81185,3.81268,3.81068,3.81225,10500000.0
2009-03-04 04:45:00,3.81353,3.81353,3.80839,3.8095,7000000.0
2009-03-04 04:46:00,3.81347,3.81511,3.81126,3.8147,8130000.0
2009-03-04 04:47:00,3.81557,3.81648,3.81176,3.81394,7630000.0
2009-03-04 04:48:00,3.8164,3.8164,3.8107,3.8107,8500000.0
2009-03-04 04:49:00,3.81414,3.81649,3.81294,3.81614,11750000.0
2009-03-04 04:50:00,3.81541,3.8159,3.81049,3.81428,7000000.0
2009-03-04 04:51:00,3.81538,3.81538,3.81008,3.81008,8500000.0
2009-03-04 04:52:00,3.81522,3.81525,3.80906,3.81169,5500000.0
2009-03-04 04:53:00,3.81091,3.81137,3.80735,3.81137,7250000.0
2009-03-04 04:54:00,3.81095,3.81105,3.80809,3.81075,12500000.0
2009-03-04 04:55:00,3.80999,3.81126,3.80788,3.80828,6000000.0
2009-03-04 04:56:00,3.81076,3.81077,3.80803,3.81057,6750000.0
2009-03-04 04:57:00,3.81048,3.81048,3.80719,3.80929,13130000.0
2009-03-04 04:58:00,3.80987,3.80987,3.80478,3.8052,8250000.0
2009-03-04 04:59:00,3.80943,3.81014,3.80663,3.81014,13380000.0
2009-03-04 05:00:00,3.80872,3.81006,3.8049,3.8085,13750000.0
2009-03-04 05:01:00,3.81041,3.81041,3.80751,3.80751,8500000.0
2009-03-04 05:02:00,3.8107,3.81171,3.80925,3.81171,7750000.0
2009-03-04 05:03:00,3.81188,3.81188,3.81017,3.81145,6250000.0
2009-03-04 05:04:00,3.81265,3.81297,3.80928,3.81046,15380000.0
2009-03-04 05:05:00,3.81263,3.81402,3.80873,3.81042,12500000.0
2009-03-04 05:06:00,3.8116,3.81359,3.80947,3.81116,15750000.0
2009-03-04 05:07:00,3.81246,3.81268,3.81029,3.81029,7250000.0
2009-03-04 05:08:00,3.8078,3.81166,3.80705,3.81166,6500000.0
2009-03-04 05:09:00,3.81161,3.81233,3.80841,3.81128,18750000.0
2009-03-04 05:10:00,3.81228,3.81272,3.81167,3.81217,7250000.0
2009-03-04 05:11:00,3.81089,3.81195,3.81059,3.81158,9250000.0
2009-03-04 05:12:00,3.81073,3.81353,3.81011,3.81283,13000000.0
2009-03-04 05:13:00,3.81427,3.8143,3.80939,3.80939,6500000.0
2009-03-04 05:14:00,3.8095,3.82176,3.8095,3.82176,7000000.0
2009-03-04 05:15:00,3.82273,3.82312,3.81947,3.82288,6250000.0
2009-03-04 05:16:00,3.82351,3.82412,3.82134,3.82391,15000000.0
2009-03-04 05:17:00,3.82259,3.82454,3.82259,3.82454,6250000.0
2009-03-04 05:18:00,3.82436,3.82436,3.81936,3.8201,7750000.0
2009-03-04 05:19:00,3.82308,3.82308,3.82107,3.8212,6250000.0
2009-03-04 05:20:00,3.82244,3.82244,3.81824,3.81929,10500000.0
2009-03-04 05:21:00,3.82363,3.82363,3.81839,3.82266,17630000.0
2009-03-04 05:22:00,3.82266,3.82353,3.81921,3.81921,9000000.0
2009-03-04 05:23:00,3.82283,3.82283,3.81867,3.82219,8000000.0
2009-03-04 05:24:00,3.82077,3.82277,3.81834,3.81834,7250000.0
2009-03-04 05:25:00,3.82338,3.82349,3.82204,3.82349,5500000.0
2009-03-04 05:26:00,3.82217,3.82217,3.8167,3.81885,10750000.0
2009-03-04 05:27:00,3.82249,3.82258,3.81993,3.82212,11500000.0
2009-03-04 05:28:00,3.82254,3.82254,3.82138,3.82173,6260000.0
2009-03-04 05:29:00,3.81977,3.82229,3.81722,3.82229,9750000.0
2009-03-04 05:30:00,3.82107,3.82197,3.8164,3.82174,7750000.0
2009-03-04 05:31:00,3.82024,3.82153,3.81918,3.82118,10500000.0
2009-03-04 05:32:00,3.82186,3.82186,3.8176,3.82081,9750000.0
2009-03-04 05:33:00,3.81902,3.82114,3.81902,3.82114,9000000.0
2009-03-04 05:34:00,3.82123,3.82189,3.81752,3.82163,7380000.0
2009-03-04 05:35:00,3.81978,3.82189,3.81765,3.82126,7130000.0
2009-03-04 05:36:00,3.82086,3.82275,3.82039,3.82039,9630000.0
2009-03-04 05:37:00,3.8216,3.8216,3.8182,3.81876,7500000.0
2009-03-04 05:38:00,3.81972,3.8226,3.81928,3.82127,15000000.0
2009-03-04 05:39:00,3.81949,3.82006,3.81401,3.81926,9250000.0
2009-03-04 05:40:00,3.81859,3.81916,3.81751,3.81783,7880000.0
2009-03-04 05:41:00,3.81917,3.81917,3.81312,3.81769,9500000.0
2009-03-04 05:42:00,3.81709,3.81766,3.81033,3.81755,7010000.0
2009-03-04 05:43:00,3.81759,3.81808,3.81481,3.81631,5750000.0
2009-03-04 05:44:00,3.81297,3.81646,3.81268,3.81616,7500000.0
2009-03-04 05:45:00,3.8169,3.81752,3.81337,3.81752,8500000.0
2009-03-04 05:46:00,3.81688,3.81787,3.81481,3.81625,8250000.0
2009-03-04 05:47:00,3.81818,3.81868,3.81558,3.81558,8250000.0
2009-03-04 05:48:00,3.81629,3.81847,3.81563,3.81657,9000000.0
2009-03-04 05:49:00,3.81763,3.81763,3.81411,3.81411,7750000.0
2009-03-04 05:50:00,3.81849,3.81928,3.81436,3.81656,6250000.0
2009-03-04 05:51:00,3.8198,3.82032,3.81727,3.82,13500000.0
2009-03-04 05:52:00,3.82043,3.82043,3.81611,3.8203,6750000.0
2009-03-04 05:53:00,3.81971,3.81971,3.81668,3.81871,12250000.0
2009-03-04 05:54:00,3.82054,3.82121,3.81914,3.82045,5250000.0
2009-03-04 05:55:00,3.81766,3.82038,3.8157,3.82028,8500000.0
2009-03-04 05:56:00,3.8205,3.82089,3.81619,3.82019,9750000.0
2009-03-04 05:57:00,3.81878,3.82039,3.81669,3.81669,6250000.0
2009-03-04 05:58:00,3.81943,3.82066,3.81912,3.81962,5630000.0
2009-03-04 05:59:00,3.81836,3.82048,3.81836,3.81968,8250000.0
2009-03-04 06:00:00,3.81462,3.8195,3.81462,3.81891,8500000.0
2009-03-04 06:01:00,3.81746,3.81942,3.81609,3.81906,8750000.0
2009-03-04 06:02:00,3.81572,3.81878,3.8128,3.81878,12500000.0
2009-03-04 06:03:00,3.81743,3.81981,3.81743,3.81981,6750000.0
2009-03-04 06:04:00,3.82001,3.82001,3.81615,3.81638,8380000.0
2009-03-04 06:05:00,3.81946,3.8208,3.81681,3.8208,7630000.0
2009-03-04 06:06:00,3.8168,3.82061,3.8168,3.82021,9500000.0
2009-03-04 06:07:00,3.81914,3.82005,3.81833,3.82005,8750000.0
2009-03-04 06:08:00,3.81862,3.82064,3.81687,3.81996,10380000.0
2009-03-04 06:09:00,3.81911,3.82227,3.81467,3.82091,8250000.0
2009-03-04 06:10:00,3.81887,3.81975,3.81664,3.81975,7000000.0
2009-03-04 06:11:00,3.81992,3.81992,3.81711,3.81906,11130000.0
2009-03-04 06:12:00,3.81771,3.82013,3.81596,3.81596,9500000.0
2009-03-04 06:13:00,3.8195,3.8195,3.81671,3.81671,9000000.0
2009-03-04 06:14:00,3.81754,3.81938,3.81585,3.81904,12750000.0
2009-03-04 06:15:00,3.8179,3.81993,3.81596,3.8179,6500000.0
2009-03-04 06:16:00,3.82096,3.82096,3.81798,3.82071,13750000.0
2009-03-04 06:17:00,3.81889,3.82058,3.81836,3.81992,6000000.0
2009-03-04 06:18:00,3.81974,3.82116,3.81725,3.82116,5250000.0
2009-03-04 06:19:00,3.81958,3.82344,3.81958,3.82255,11000000.0
2009-03-04 06:20:00,3.82125,3.8225,3.81778,3.82232,11500000.0
2009-03-04 06:21:00,3.82257,3.8242,3.81995,3.81995,7750000.0
2009-03-04 06:22:00,3.82368,3.8248,3.82069,3.82296,11500000.0
2009-03-04 06:23:00,3.8213,3.82498,3.8213,3.82289,5250000.0
2009-03-04 06:24:00,3.81942,3.82484,3.81942,3.82286,10380000.0
2009-03-04 06:25:00,3.82485,3.82485,3.82033,3.82477,11630000.0
2009-03-04 06:26:00,3.82408,3.82503,3.81981,3.82297,8880000.0
2009-03-04 06:27:00,3.82567,3.82611,3.82209,3.82529,9000000.0
2009-03-04 06:28:00,3.82479,3.82479,3.8194,3.82436,5750000.0
2009-03-04 06:29:00,3.82525,3.82525,3.81965,3.82408,7630000.0
2009-03-04 06:30:00,3.82352,3.82429,3.81921,3.81921,12250000.0
2009-03-04 06:31:00,3.8235,3.82451,3.82085,3.8228,11500000.0
2009-03-04 06:32:00,3.82271,3.82541,3.81988,3.82526,8000000.0
2009-03-04 06:33:00,3.82484,3.82602,3.82178,3.82351,9000000.0
2009-03-04 06:34:00,3.82601,3.82601,3.82398,3.82398,10000000.0
2009-03-04 06:35:00,3.82566,3.82636,3.82337,3.8246,7880000.0
2009-03-04 06:36:00,3.82534,3.82534,3.82246,3.82339,7500000.0
2009-03-04 06:37:00,3.82567,3.82567,3.82108,3.82164,10000000.0
2009-03-04 06:38:00,3.82341,3.82574,3.82222,3.82354,10500000.0
2009-03-04 06:39:00,3.82607,3.82607,3.82349,3.82542,8250000.0
2009-03-04 06:40:00,3.82504,3.82557,3.82286,3.82405,9000000.0
2009-03-04 06:41:00,3.82468,3.82493,3.82057,3.82325,13250000.0
2009-03-04 06:42:00,3.82505,3.82519,3.82252,3.82508,7750000.0
2009-03-04 06:43:00,3.82507,3.82545,3.8237,3.82389,10500000.0
2009-03-04 06:44:00,3.82255,3.82508,3.81989,3.81989,7750000.0
2009-03-04 06:45:00,3.82575,3.82575,3.82082,3.82225,10750000.0
2009-03-04 06:46:00,3.82525,3.82558,3.81939,3.82558,9250000.0
2009-03-04 06:47:00,3.82521,3.82521,3.81894,3.82489,10750000.0
2009-03-04 06:48:00,3.82451,3.82451,3.82014,3.82014,9000000.0
2009-03-04 06:49:00,3.826,3.82673,3.82263,3.82673,13250000.0
2009-03-04 06:50:00,3.82367,3.82488,3.82073,3.82073,7750000.0
2009-03-04 06:51:00,3.8236,3.82428,3.82284,3.82291,8750000.0
2009-03-04 06:52:00,3.8245,3.82497,3.82277,3.82323,7250000.0
2009-03-04 06:53:00,3.82388,3.82438,3.82004,3.82323,9000000.0
2009-03-04 06:54:00,3.82299,3.8246,3.81865,3.8232,18130000.0
2009-03-04 06:55:00,3.8247,3.8247,3.81963,3.82087,15250000.0
2009-03-04 06:56:00,3.82501,3.82501,3.82022,3.82211,7500000.0
2009-03-04 06:57:00,3.82358,3.82492,3.82159,3.82413,11750000.0
2009-03-04 06:58:00,3.81922,3.82413,3.81917,3.82264,5500000.0
2009-03-04 06:59:00,3.82501,3.82531,3.82374,3.82407,6250000.0
2009-03-04 07:00:00,3.82334,3.82652,3.82334,3.82525,5130000.0
2009-03-04 07:01:00,3.822,3.82481,3.82091,3.82481,9000000.0
2009-03-04 07:02:00,3.8247,3.82481,3.82029,3.82249,8250000.0
2009-03-04 07:03:00,3.82272,3.8241,3.82031,3.82282,6250000.0
2009-03-04 07:04:00,3.8225,3.82416,3.81948,3.8233,9250000.0
2009-03-04 07:05:00,3.81822,3.82311,3.81822,3.81921,11630000.0
2009-03-04 07:06:00,3.82082,3.82348,3.81798,3.82348,5250000.0
2009-03-04 07:07:00,3.8209,3.82372,3.8209,3.82319,9750000.0
2009-03-04 07:08:00,3.82282,3.82387,3.82052,3.82387,6000000.0
2009-03-04 07:09:00,3.82241,3.82299,3.82097,3.82201,8750000.0
2009-03-04 07:10:00,3.82222,3.82295,3.81866,3.82201,10250000.0
2009-03-04 07:11:00,3.82143,3.82206,3.81981,3.81981,9250000.0
2009-03-04 07:12:00,3.81807,3.82268,3.81807,3.822,6500000.0
2009-03-04 07:13:00,3.82206,3.82247,3.81763,3.82239,9000000.0
2009-03-04 07:14:00,3.82285,3.82366,3.8221,3.82366,5750000.0
2009-03-04 07:15:00,3.82356,3.82399,3.8197,3.8197,6500000.0
2009-03-04 07:16:00,3.82253,3.82389,3.81947,3.82224,11000000.0
2009-03-04 07:17:00,3.81964,3.81964,3.81514,3.81556,10250000.0
2009-03-04 07:18:00,3.82237,3.82355,3.82128,3.82136,14000000.0
2009-03-04 07:19:00,3.81933,3.82244,3.81921,3.81921,8000000.0
2009-03-04 07:20:00,3.81917,3.82182,3.81917,3.82158,7750000.0
2009-03-04 07:21:00,3.82255,3.82263,3.81879,3.8206,9000000.0
2009-03-04 07:22:00,3.82242,3.82283,3.81798,3.82137,9250000.0
2009-03-04 07:23:00,3.82248,3.82248,3.82075,3.82075,16750000.0
2009-03-04 07:24:00,3.82072,3.82245,3.81876,3.81876,13500000.0
2009-03-04 07:25:00,3.82251,3.82251,3.81806,3.82098,12000000.0
2009-03-04 07:26:00,3.82102,3.82299,3.81817,3.81817,9130000.0
2009-03-04 07:27:00,3.81628,3.82128,3.81621,3.82128,14630000.0
2009-03-04 07:28:00,3.82222,3.82242,3.81825,3.81931,11000000.0
2009-03-04 07:29:00,3.82245,3.82315,3.82067,3.82067,8500000.0
2009-03-04 07:30:00,3.82232,3.82292,3.81669,3.81669,8750000.0
2009-03-04 07:31:00,3.82071,3.82188,3.81871,3.82182,16000000.0
2009-03-04 07:32:00,3.8213,3.822,3.81839,3.82011,6750000.0
2009-03-04 07:33:00,3.82059,3.82257,3.82012,3.82205,7130000.0
2009-03-04 07:34:00,3.81879,3.82211,3.81879,3.82021,11250000.0
2009-03-04 07:35:00,3.81979,3.82284,3.81808,3.82086,9000000.0
2009-03-04 07:36:00,3.81949,3.82237,3.81927,3.81927,7000000.0
2009-03-04 07:37:00,3.82137,3.82178,3.81685,3.81685,7500000.0
2009-03-04 07:38:00,3.8207,3.82291,3.81862,3.82064,13750000.0
2009-03-04 07:39:00,3.81763,3.82201,3.81763,3.82143,5630000.0
2009-03-04 07:40:00,3.82177,3.82177,3.81756,3.82083,8000000.0
2009-03-04 07:41:00,3.82087,3.82087,3.81778,3.82041,8880000.0
2009-03-04 07:42:00,3.81753,3.82135,3.81703,3.81953,7000000.0
2009-03-04 07:43:00,3.82066,3.82099,3.81813,3.82091,8130000.0
2009-03-04 07:44:00,3.81723,3.82168,3.81723,3.82023,14000000.0
2009-03-04 07:45:00,3.81858,3.82296,3.81858,3.82082,9250000.0
2009-03-04 07:46:00,3.81728,3.82293,3.81728,3.81938,12380000.0
2009-03-04 07:47:00,3.82179,3.82319,3.82098,3.82141,9500000.0
2009-03-04 07:48:00,3.82377,3.82377,3.81862,3.82171,7500000.0
2009-03-04 07:49:00,3.82253,3.82451,3.82,3.82381,11250000.0
2009-03-04 07:50:00,3.82667,3.82667,3.82224,3.82433,9000000.0
2009-03-04 07:51:00,3.8226,3.82268,3.81816,3.82268,6500000.0
2009-03-04 07:52:00,3.82383,3.82434,3.8203,3.82434,9880000.0
2009-03-04 07:53:00,3.8247,3.82484,3.82029,3.82466,6250000.0
2009-03-04 07:54:00,3.82433,3.82641,3.81999,3.82517,11000000.0
2009-03-04 07:55:00,3.82511,3.82522,3.82262,3.82262,6250000.0
2009-03-04 07:56:00,3.82397,3.82566,3.82387,3.82566,9630000.0
2009-03-04 07:57:00,3.82597,3.82597,3.82151,3.82515,5500000.0
2009-03-04 07:58:00,3.8257,3.82615,3.82289,3.82546,11500000.0
2009-03-04 07:59:00,3.82372,3.8256,3.82178,3.82178,11500000.0
2009-03-04 08:00:00,3.8246,3.82499,3.81844,3.82499,8500000.0
2009-03-04 08:01:00,3.82216,3.8258,3.822,3.82322,16630000.0
2009-03-04 08:02:00,3.82596,3.82658,3.82259,3.82491,10250000.0
2009-03-04 08:03:00,3.82804,3.82804,3.82248,3.82711,10880000.0
2009-03-04 08:04:00,3.82721,3.8274,3.82196,3.82629,12000000.0
2009-03-04 08:05:00,3.82586,3.82607,3.82269,3.82403,13750000.0
2009-03-04 08:06:00,3.81997,3.82583,3.81997,3.82487,7750000.0
2009-03-04 08:07:00,3.82265,3.82676,3.82265,3.82577,6000000.0
2009-03-04 08:08:00,3.82432,3.82656,3.82385,3.82636,5500000.0
2009-03-04 08:09:00,3.82328,3.82509,3.81987,3.82474,6630000.0
2009-03-04 08:10:00,3.82056,3.82513,3.82056,3.82448,9250000.0
2009-03-04 08:11:00,3.82438,3.82571,3.82125,3.82548,9880000.0
2009-03-04 08:12:00,3.82207,3.82584,3.82207,3.8252,8500000.0
2009-03-04 08:13:00,3.82285,3.8291,3.82264,3.82394,13000000.0
2009-03-04 08:14:00,3.82602,3.82693,3.82043,3.82524,6000000.0
2009-03-04 08:15:00,3.82582,3.82733,3.82411,3.82449,5250000.0
2009-03-04 08:16:00,3.82715,3.82715,3.82411,3.82667,9630000.0
2009-03-04 08:17:00,3.8259,3.82676,3.82281,3.82609,10250000.0
2009-03-04 08:18:00,3.82297,3.82738,3.82121,3.82121,12750000.0
2009-03-04 08:19:00,3.82495,3.82648,3.82426,3.82598,8260000.0
2009-03-04 08:20:00,3.82364,3.82649,3.82192,3.82192,8500000.0
2009-03-04 08:21:00,3.82324,3.82585,3.82303,3.82512,7500000.0
2009-03-04 08:22:00,3.82558,3.82627,3.81996,3.82269,10250000.0
2009-03-04 08:23:00,3.82448,3.82457,3.82083,3.82303,10750000.0
2009-03-04 08:24:00,3.82441,3.82507,3.82351,3.82486,7000000.0
2009-03-04 08:25:00,3.8233,3.82473,3.81961,3.82364,7750000.0
2009-03-04 08:26:00,3.82033,3.82409,3.81755,3.82394,12250000.0
2009-03-04 08:27:00,3.82503,3.82683,3.82247,3.82603,8500000.0
2009-03-04 08:28:00,3.82654,3.82764,3.81645,3.81894,6250000.0
2009-03-04 08:29:00,3.81683,3.82611,3.81683,3.82611,11000000.0
2009-03-04 08:30:00,3.8258,3.82692,3.82392,3.82507,10750000.0
2009-03-04 08:31:00,3.82438,3.82697,3.82267,3.82605,8750000.0
2009-03-04 08:32:00,3.82217,3.82574,3.8215,3.82552,9250000.0
2009-03-04 08:33:00,3.82553,3.82583,3.82141,3.82238,11250000.0
2009-03-04 08:34:00,3.82363,3.82441,3.82056,3.82056,7750000.0
2009-03-04 08:35:00,3.82419,3.82507,3.82176,3.82258,13750000.0
2009-03-04 08:36:00,3.82448,3.82671,3.82417,3.82671,6750000.0
2009-03-04 08:37:00,3.82539,3.82768,3.82494,3.82637,13000000.0
2009-03-04 08:38:00,3.82496,3.82761,3.82496,3.82602,10500000.0
2009-03-04 08:39:00,3.82422,3.82564,3.82284,3.82284,9750000.0
2009-03-04 08:40:00,3.82127,3.82457,3.82127,3.82201,9500000.0
2009-03-04 08:41:00,3.82014,3.82448,3.82014,3.82275,9750000.0
2009-03-04 08:42:00,3.82403,3.82493,3.82102,3.82433,9500000.0
2009-03-04 08:43:00,3.82068,3.82148,3.81373,3.81373,7000000.0
2009-03-04 08:44:00,3.81224,3.81787,3.81224,3.81466,5750000.0
2009-03-04 08:45:00,3.81736,3.81927,3.81542,3.81845,13130000.0
2009-03-04 08:46:00,3.8186,3.81972,3.81296,3.81845,12500000.0
2009-03-04 08:47:00,3.81708,3.81771,3.80876,3.80876,12380000.0
2009-03-04 08:48:00,3.80588,3.81059,3.8045,3.80961,11380000.0
2009-03-04 08:49:00,3.81034,3.81115,3.80379,3.80728,8880000.0
2009-03-04 08:50:00,3.80515,3.80515,3.80078,3.80272,7750000.0
2009-03-04 08:51:00,3.80266,3.80367,3.7994,3.80119,10250000.0
2009-03-04 08:52:00,3.79873,3.80609,3.79873,3.80578,6250000.0
2009-03-04 08:53:00,3.80386,3.80526,3.80034,3.80464,13880000.0
2009-03-04 08:54:00,3.80323,3.80416,3.80282,3.80335,8250000.0
2009-03-04 08:55:00,3.80212,3.80406,3.79795,3.80218,14750000.0
2009-03-04 08:56:00,3.80315,3.8037,3.80006,3.8015,8750000.0
2009-03-04 08:57:00,3.80294,3.80353,3.80027,3.80284,9500000.0
2009-03-04 08:58:00,3.80091,3.8035,3.79795,3.8023,9750000.0
2009-03-04 08:59:00,3.8035,3.80424,3.80066,3.80067,7880000.0
2009-03-04 09:00:00,3.80302,3.80302,3.79786,3.80138,6250000.0
2009-03-04 09:01:00,3.80137,3.80265,3.79745,3.80248,7750000.0
2009-03-04 09:02:00,3.8009,3.80375,3.79942,3.79942,8500000.0
2009-03-04 09:03:00,3.80091,3.80434,3.79928,3.80017,10750000.0
2009-03-04 09:04:00,3.79899,3.80085,3.79599,3.79959,7000000.0
2009-03-04 09:05:00,3.79611,3.79954,3.79584,3.79898,10880000.0
2009-03-04 09:06:00,3.79915,3.80512,3.79775,3.80398,10000000.0
2009-03-04 09:07:00,3.80638,3.80638,3.80152,3.8048,9250000.0
2009-03-04 09:08:00,3.80341,3.80871,3.80341,3.80445,10500000.0
2009-03-04 09:09:00,3.80738,3.80738,3.80567,3.80602,7500000.0
2009-03-04 09:10:00,3.8045,3.80786,3.80219,3.80526,9250000.0
2009-03-04 09:11:00,3.80642,3.80912,3.80215,3.80868,12380000.0
2009-03-04 09:12:00,3.81022,3.81022,3.80613,3.80674,5250000.0
2009-03-04 09:13:00,3.80702,3.80721,3.80309,3.80577,7630000.0
2009-03-04 09:14:00,3.80485,3.80518,3.79801,3.80235,6250000.0
2009-03-04 09:15:00,3.80284,3.80359,3.79839,3.80093,8750000.0
2009-03-04 09:16:00,3.80286,3.80286,3.79823,3.79889,12250000.0
2009-03-04 09:17:00,3.80229,3.80296,3.79695,3.80172,8750000.0
2009-03-04 09:18:00,3.80162,3.80209,3.79794,3.80026,9880000.0
2009-03-04 09:19:00,3.79978,3.80604,3.79978,3.80126,7750000.0
2009-03-04 09:20:00,3.80006,3.80055,3.79646,3.79693,14750000.0
2009-03-04 09:21:00,3.79866,3.80015,3.79799,3.80015,9630000.0
2009-03-04 09:22:00,3.8012,3.8012,3.79768,3.79958,11000000.0
2009-03-04 09:23:00,3.80134,3.80184,3.79741,3.80018,5500000.0
2009-03-04 09:24:00,3.79941,3.79962,3.79383,3.79612,10250000.0
2009-03-04 09:25:00,3.79512,3.79512,3.78971,3.79145,10630000.0
2009-03-04 09:26:00,3.78959,3.79222,3.78635,3.78969,13880000.0
2009-03-04 09:27:00,3.78985,3.7919,3.78736,3.79182,7000000.0
2009-03-04 09:28:00,3.79096,3.79096,3.78856,3.78913,11750000.0
2009-03-04 09:29:00,3.79068,3.79153,3.78792,3.79153,17000000.0
2009-03-04 09:30:00,3.78883,3.79019,3.78636,3.7869,8500000.0
2009-03-04 09:31:00,3.78578,3.78578,3.77318,3.77804,8380000.0
2009-03-04 09:32:00,3.77751,3.78115,3.77635,3.78115,6500000.0
2009-03-04 09:33:00,3.78096,3.78096,3.77599,3.77881,6250000.0
2009-03-04 09:34:00,3.77873,3.77873,3.77763,3.7779,10250000.0
2009-03-04 09:35:00,3.77407,3.77469,3.77016,3.77016,5250000.0
2009-03-04 09:36:00,3.76524,3.7715,3.76524,3.76909,10500000.0
2009-03-04 09:37:00,3.76697,3.7716,3.76697,3.77112,7000000.0
2009-03-04 09:38:00,3.77174,3.77202,3.76756,3.76948,15000000.0
2009-03-04 09:39:00,3.76806,3.76894,3.7656,3.76864,9380000.0
2009-03-04 09:40:00,3.76804,3.77013,3.76538,3.76825,12250000.0
2009-03-04 09:41:00,3.76776,3.76857,3.76491,3.76759,7750000.0
2009-03-04 09:42:00,3.76835,3.76936,3.76439,3.76911,11250000.0
2009-03-04 09:43:00,3.77037,3.7718,3.76548,3.7718,8250000.0
2009-03-04 09:44:00,3.77375,3.77533,3.77316,3.77492,12130000.0
2009-03-04 09:45:00,3.77446,3.77479,3.76865,3.77341,13750000.0
2009-03-04 09:46:00,3.77155,3.77383,3.77082,3.77383,6750000.0
2009-03-04 09:47:00,3.77447,3.77447,3.77027,3.7724,7500000.0
2009-03-04 09:48:00,3.77307,3.77339,3.77141,3.77263,8000000.0
2009-03-04 09:49:00,3.77277,3.77277,3.7673,3.76899,6250000.0
2009-03-04 09:50:00,3.76594,3.76616,3.76043,3.76294,5630000.0
2009-03-04 09:51:00,3.76177,3.76385,3.76043,3.76178,6250000.0
2009-03-04 09:52:00,3.76491,3.76491,3.76092,3.76305,9750000.0
2009-03-04 09:53:00,3.7639,3.7639,3.76114,3.76303,7000000.0
2009-03-04 09:54:00,3.76284,3.76605,3.76124,3.76605,7250000.0
2009-03-04 09:55:00,3.76642,3.77064,3.76521,3.76845,10750000.0
2009-03-04 09:56:00,3.76751,3.77344,3.76751,3.77344,12000000.0
2009-03-04 09:57:00,3.77339,3.77375,3.77054,3.77281,17130000.0
2009-03-04 09:58:00,3.77231,3.77381,3.76724,3.77381,7130000.0
2009-03-04 09:59:00,3.77234,3.77675,3.77196,3.77644,8500000.0
2009-03-04 10:00:00,3.77497,3.77976,3.77497,3.7777,10750000.0
2009-03-04 10:01:00,3.78158,3.78191,3.77883,3.78081,10000000.0
2009-03-04 10:02:00,3.78053,3.78231,3.77561,3.78012,13250000.0
2009-03-04 10:03:00,3.77839,3.77943,3.77338,3.77893,13250000.0
2009-03-04 10:04:00,3.77995,3.78225,3.778,3.78049,8500000.0
2009-03-04 10:05:00,3.7817,3.78244,3.7759,3.77978,9630000.0
2009-03-04 10:06:00,3.77664,3.7778,3.77618,3.7771,5500000.0
2009-03-04 10:07:00,3.77716,3.77997,3.77634,3.77892,13500000.0
2009-03-04 10:08:00,3.7787,3.77995,3.77379,3.77771,6500000.0
2009-03-04 10:09:00,3.7784,3.77967,3.77425,3.77686,10500000.0
2009-03-04 10:10:00,3.77952,3.78073,3.77699,3.7782,7000000.0
2009-03-04 10:11:00,3.77779,3.77893,3.77457,3.77457,10000000.0
2009-03-04 10:12:00,3.77752,3.77752,3.7744,3.77502,8500000.0
2009-03-04 10:13:00,3.77305,3.77404,3.76982,3.77124,10130000.0
2009-03-04 10:14:00,3.7729,3.7729,3.76962,3.77264,8000000.0
2009-03-04 10:15:00,3.76912,3.77304,3.76724,3.77134,11750000.0
2009-03-04 10:16:00,3.77043,3.77076,3.7694,3.76949,5500000.0
2009-03-04 10:17:00,3.76881,3.76916,3.76324,3.76825,11000000.0
2009-03-04 10:18:00,3.76734,3.76924,3.76644,3.76734,7000000.0
2009-03-04 10:19:00,3.76916,3.76987,3.76451,3.76829,7750000.0
2009-03-04 10:20:00,3.76605,3.76855,3.7638,3.76723,6630000.0
2009-03-04 10:21:00,3.76972,3.77082,3.76705,3.77031,10000000.0
2009-03-04 10:22:00,3.77015,3.77381,3.77015,3.77305,7500000.0
2009-03-04 10:23:00,3.77374,3.77427,3.77336,3.77427,8250000.0
2009-03-04 10:24:00,3.77308,3.77611,3.77154,3.77466,7250000.0
2009-03-04 10:25:00,3.775,3.77505,3.77081,3.77237,8500000.0
2009-03-04 10:26:00,3.77272,3.77272,3.77083,3.77089,8500000.0
2009-03-04 10:27:00,3.7715,3.77285,3.76716,3.7719,7500000.0
2009-03-04 10:28:00,3.76915,3.77245,3.7685,3.77099,16000000.0
2009-03-04 10:29:00,3.77028,3.77089,3.76804,3.76885,9000000.0
2009-03-04 10:30:00,3.76697,3.76881,3.76266,3.76266,10500000.0
2009-03-04 10:31:00,3.76811,3.76811,3.75932,3.75932,7000000.0
2009-03-04 10:32:00,3.76644,3.76644,3.76167,3.76341,8500000.0
2009-03-04 10:33:00,3.76646,3.76646,3.7614,3.7639,14750000.0
2009-03-04 10:34:00,3.76419,3.76421,3.7599,3.76355,9750000.0
2009-03-04 10:35:00,3.76428,3.76454,3.75595,3.75691,12630000.0
2009-03-04 10:36:00,3.75974,3.76008,3.75184,3.75378,11000000.0
2009-03-04 10:37:00,3.7572,3.7573,3.75456,3.75456,12130000.0
2009-03-04 10:38:00,3.75549,3.75774,3.75504,3.75772,5250000.0
2009-03-04 10:39:00,3.75781,3.75877,3.75748,3.75808,5500000.0
2009-03-04 10:40:00,3.75756,3.75949,3.75488,3.75488,13000000.0
2009-03-04 10:41:00,3.75679,3.76089,3.75679,3.75687,6130000.0
2009-03-04 10:42:00,3.75871,3.76136,3.75871,3.76031,10000000.0
2009-03-04 10:43:00,3.76304,3.76457,3.75989,3.76316,10500000.0
2009-03-04 10:44:00,3.76504,3.76519,3.7577,3.76359,8000000.0
2009-03-04 10:45:00,3.76369,3.76428,3.75912,3.76351,7380000.0
2009-03-04 10:46:00,3.76393,3.76731,3.76232,3.76731,10750000.0
2009-03-04 10:47:00,3.76677,3.76815,3.76401,3.76795,12260000.0
2009-03-04 10:48:00,3.76755,3.76929,3.76737,3.76929,6250000.0
2009-03-04 10:49:00,3.76859,3.76969,3.76256,3.76884,15000000.0
2009-03-04 10:50:00,3.76831,3.77026,3.76715,3.76849,7250000.0
2009-03-04 10:51:00,3.76673,3.77214,3.76517,3.77214,9250000.0
2009-03-04 10:52:00,3.76968,3.77108,3.76663,3.77017,8500000.0
2009-03-04 10:53:00,3.76878,3.77407,3.76764,3.77407,5500000.0
2009-03-04 10:54:00,3.77419,3.78326,3.77419,3.78326,6250000.0
2009-03-04 10:55:00,3.78128,3.78425,3.77883,3.78425,9750000.0
2009-03-04 10:56:00,3.78374,3.78544,3.77953,3.78444,9130000.0
2009-03-04 10:57:00,3.78746,3.78797,3.78189,3.78189,7000000.0
2009-03-04 10:58:00,3.78387,3.78449,3.78014,3.78242,8750000.0
2009-03-04 10:59:00,3.78482,3.79091,3.78482,3.78935,9750000.0
2009-03-04 11:00:00,3.78514,3.78676,3.78185,3.78185,11750000.0
2009-03-04 11:01:00,3.78264,3.78576,3.77973,3.78437,9130000.0
2009-03-04 11:02:00,3.78766,3.78766,3.78536,3.78644,7250000.0
2009-03-04 11:03:00,3.78375,3.78507,3.7816,3.78387,9250000.0
2009-03-04 11:04:00,3.77989,3.78273,3.77894,3.78273,6880000.0
2009-03-04 11:05:00,3.78343,3.78351,3.77925,3.78137,7250000.0
2009-03-04 11:06:00,3.78104,3.7812,3.77564,3.78087,12000000.0
2009-03-04 11:07:00,3.78098,3.78117,3.77844,3.78042,7500000.0
2009-03-04 11:08:00,3.78067,3.78067,3.77529,3.7785,7000000.0
2009-03-04 11:09:00,3.78091,3.78261,3.77772,3.78261,6750000.0
2009-03-04 11:10:00,3.78438,3.78549,3.78133,3.78549,10380000.0
2009-03-04 11:11:00,3.7855,3.78919,3.78472,3.78919,7130000.0
2009-03-04 11:12:00,3.78969,3.79027,3.78591,3.78786,12500000.0
2009-03-04 11:13:00,3.78672,3.78825,3.78394,3.7872,9630000.0
2009-03-04 11:14:00,3.78712,3.78761,3.78483,3.78761,10250000.0
2009-03-04 11:15:00,3.78965,3.79069,3.78742,3.79069,11380000.0
2009-03-04 11:16:00,3.78898,3.78917,3.7872,3.78827,10000000.0
2009-03-04 11:17:00,3.78667,3.78842,3.7838,3.78569,6000000.0
2009-03-04 11:18:00,3.78385,3.78797,3.78385,3.78797,6130000.0
2009-03-04 11:19:00,3.78939,3.79018,3.78567,3.78895,7880000.0
2009-03-04 11:20:00,3.78834,3.79148,3.78657,3.79013,10250000.0
2009-03-04 11:21:00,3.79236,3.79714,3.79095,3.79526,10630000.0
2009-03-04 11:22:00,3.7948,3.79575,3.79357,3.79575,6250000.0
2009-03-04 11:23:00,3.79421,3.79759,3.79239,3.79742,17250000.0
2009-03-04 11:24:00,3.79712,3.79712,3.78958,3.79356,15130000.0
2009-03-04 11:25:00,3.79414,3.79615,3.78887,3.79243,14500000.0
2009-03-04 11:26:00,3.79524,3.80076,3.79315,3.80076,11000000.0
2009-03-04 11:27:00,3.79781,3.79781,3.79158,3.79631,7250000.0
2009-03-04 11:28:00,3.79717,3.7978,3.79386,3.79695,7130000.0
2009-03-04 11:29:00,3.79572,3.79696,3.7936,3.79696,9000000.0
2009-03-04 11:30:00,3.79704,3.79704,3.79482,3.7958,6500000.0
2009-03-04 11:31:00,3.79334,3.79411,3.79138,3.79265,8750000.0
2009-03-04 11:32:00,3.79199,3.79429,3.79147,3.79366,15500000.0
2009-03-04 11:33:00,3.79328,3.79424,3.79104,3.79104,8750000.0
2009-03-04 11:34:00,3.79142,3.79422,3.7899,3.79046,11000000.0
2009-03-04 11:35:00,3.78745,3.79179,3.78745,3.79111,5500000.0
2009-03-04 11:36:00,3.79195,3.79236,3.78818,3.79215,6510000.0
2009-03-04 11:37:00,3.79197,3.79424,3.79087,3.79364,12880000.0
2009-03-04 11:38:00,3.7919,3.79526,3.7919,3.79299,8000000.0
2009-03-04 11:39:00,3.79419,3.79493,3.79174,3.79174,12130000.0
2009-03-04 11:40:00,3.79042,3.79435,3.78953,3.79402,7250000.0
2009-03-04 11:41:00,3.79231,3.79318,3.78744,3.78905,6750000.0
2009-03-04 11:42:00,3.78892,3.79003,3.78545,3.78766,13380000.0
2009-03-04 11:43:00,3.78647,3.78769,3.78332,3.78557,12250000.0
2009-03-04 11:44:00,3.78505,3.78533,3.78166,3.78311,7750000.0
2009-03-04 11:45:00,3.78614,3.78915,3.78548,3.78778,11500000.0
2009-03-04 11:46:00,3.78897,3.78913,3.7856,3.78795,10500000.0
2009-03-04 11:47:00,3.78818,3.79244,3.78818,3.79184,6380000.0
2009-03-04 11:48:00,3.79309,3.79434,3.79215,3.79215,5750000.0
2009-03-04 11:49:00,3.79485,3.79485,3.78508,3.78904,9250000.0
2009-03-04 11:50:00,3.78947,3.78947,3.7858,3.7858,6500000.0
2009-03-04 11:51:00,3.78406,3.78816,3.78291,3.78483,10250000.0
2009-03-04 11:52:00,3.78805,3.78805,3.78384,3.7858,9130000.0
2009-03-04 11:53:00,3.78753,3.78858,3.78358,3.78858,12500000.0
2009-03-04 11:54:00,3.78645,3.78873,3.78641,3.78873,6000000.0
2009-03-04 11:55:00,3.7869,3.78724,3.7827,3.78724,8750000.0
2009-03-04 11:56:00,3.78527,3.7867,3.78287,3.78491,7250000.0
2009-03-04 11:57:00,3.78473,3.78618,3.78072,3.78326,13500000.0
2009-03-04 11:58:00,3.78246,3.78462,3.78112,3.78249,8500000.0
2009-03-04 11:59:00,3.7836,3.78567,3.78221,3.78369,10250000.0
2009-03-04 12:00:00,3.78641,3.78714,3.78493,3.78692,17250000.0
2009-03-04 12:01:00,3.78703,3.78723,3.78357,3.787,6750000.0
2009-03-04 12:02:00,3.78638,3.78725,3.78378,3.78725,8630000.0
2009-03-04 12:03:00,3.78725,3.78803,3.78413,3.78623,7750000.0
2009-03-04 12:04:00,3.78792,3.78992,3.78584,3.78832,6250000.0
2009-03-04 12:05:00,3.78736,3.78831,3.78522,3.78794,8880000.0
2009-03-04 12:06:00,3.7884,3.78962,3.78488,3.78555,8750000.0
2009-03-04 12:07:00,3.78883,3.78914,3.78675,3.78914,6500000.0
2009-03-04 12:08:00,3.7888,3.78914,3.78645,3.78806,7000000.0
2009-03-04 12:09:00,3.79057,3.79102,3.78676,3.78981,7500000.0
2009-03-04 12:10:00,3.78643,3.79182,3.78413,3.78965,10000000.0
2009-03-04 12:11:00,3.78998,3.78998,3.78495,3.78777,7000000.0
2009-03-04 12:12:00,3.78787,3.79132,3.78679,3.79132,7250000.0
2009-03-04 12:13:00,3.78827,3.79285,3.78827,3.79285,7000000.0
2009-03-04 12:14:00,3.79265,3.79287,3.78855,3.79247,8000000.0
2009-03-04 12:15:00,3.79178,3.79367,3.78992,3.79261,7880000.0
2009-03-04 12:16:00,3.79017,3.79348,3.78727,3.79321,12630000.0
2009-03-04 12:17:00,3.79366,3.79366,3.78535,3.7914,13130000.0
2009-03-04 12:18:00,3.79292,3.79313,3.78714,3.79313,8750000.0
2009-03-04 12:19:00,3.79294,3.79362,3.79102,3.79131,11250000.0
2009-03-04 12:20:00,3.78929,3.7923,3.78702,3.79119,7750000.0
2009-03-04 12:21:00,3.79027,3.79175,3.78572,3.79,10130000.0
2009-03-04 12:22:00,3.78977,3.79191,3.78559,3.79032,7750000.0
2009-03-04 12:23:00,3.79044,3.79044,3.78756,3.79034,9250000.0
2009-03-04 12:24:00,3.79069,3.7913,3.78685,3.78856,12380000.0
2009-03-04 12:25:00,3.78851,3.79001,3.78801,3.78911,6500000.0
2009-03-04 12:26:00,3.78581,3.78965,3.78476,3.78965,10510000.0
2009-03-04 12:27:00,3.78859,3.78859,3.78599,3.78784,10750000.0
2009-03-04 12:28:00,3.78651,3.78731,3.78337,3.78689,11000000.0
2009-03-04 12:29:00,3.78767,3.78767,3.7836,3.78426,13880000.0
2009-03-04 12:30:00,3.78565,3.78729,3.78183,3.78183,6250000.0
2009-03-04 12:31:00,3.78512,3.78528,3.78366,3.78511,6250000.0
2009-03-04 12:32:00,3.78535,3.7865,3.78098,3.7841,6500000.0
2009-03-04 12:33:00,3.78487,3.78515,3.78106,3.78395,10750000.0
2009-03-04 12:34:00,3.78482,3.7864,3.78256,3.78448,11250000.0
2009-03-04 12:35:00,3.78274,3.78413,3.78061,3.78191,8250000.0
2009-03-04 12:36:00,3.78353,3.78353,3.77787,3.78068,9750000.0
2009-03-04 12:37:00,3.78081,3.78291,3.77742,3.77911,12000000.0
2009-03-04 12:38:00,3.78093,3.78125,3.77812,3.77812,6000000.0
2009-03-04 12:39:00,3.78015,3.78015,3.77666,3.77795,8250000.0
2009-03-04 12:40:00,3.77253,3.77742,3.77253,3.7758,7750000.0
2009-03-04 12:41:00,3.77805,3.77805,3.7734,3.7734,12880000.0
2009-03-04 12:42:00,3.77682,3.77793,3.77604,3.77639,6500000.0
2009-03-04 12:43:00,3.77638,3.77795,3.77587,3.77747,11750000.0
2009-03-04 12:44:00,3.77735,3.77892,3.77405,3.77611,9000000.0
2009-03-04 12:45:00,3.77743,3.77776,3.7737,3.77737,11750000.0
2009-03-04 12:46:00,3.77578,3.78028,3.77578,3.78028,8000000.0
2009-03-04 12:47:00,3.78083,3.78083,3.77913,3.78056,10500000.0
2009-03-04 12:48:00,3.78015,3.78015,3.77492,3.7768,12750000.0
2009-03-04 12:49:00,3.78002,3.78002,3.77431,3.77787,15750000.0
2009-03-04 12:50:00,3.77721,3.7782,3.77645,3.77728,16000000.0
2009-03-04 12:51:00,3.77794,3.77977,3.77462,3.7786,7750000.0
2009-03-04 12:52:00,3.77952,3.77952,3.77501,3.77517,8000000.0
2009-03-04 12:53:00,3.7778,3.77958,3.77701,3.77864,10750000.0
2009-03-04 12:54:00,3.779,3.78031,3.77611,3.77996,11500000.0
2009-03-04 12:55:00,3.7783,3.78089,3.77644,3.77798,12000000.0
2009-03-04 12:56:00,3.77809,3.78103,3.7756,3.78039,12000000.0
2009-03-04 12:57:00,3.77942,3.78299,3.7787,3.78184,10750000.0
2009-03-04 12:58:00,3.78197,3.78197,3.77693,3.78125,7750000.0
2009-03-04 12:59:00,3.78129,3.78251,3.77995,3.78065,13380000.0
2009-03-04 13:00:00,3.78324,3.78324,3.7762,3.7791,8000000.0
2009-03-04 13:01:00,3.77967,3.78157,3.77717,3.77824,8130000.0
2009-03-04 13:02:00,3.77896,3.78033,3.77432,3.77909,9130000.0
2009-03-04 13:03:00,3.77546,3.78014,3.77546,3.78014,11500000.0
2009-03-04 13:04:00,3.77825,3.77957,3.7754,3.77823,7500000.0
2009-03-04 13:05:00,3.77435,3.77938,3.77435,3.77869,8500000.0
2009-03-04 13:06:00,3.77465,3.77793,3.77264,3.77518,11500000.0
2009-03-04 13:07:00,3.77225,3.77734,3.77168,3.77349,11130000.0
2009-03-04 13:08:00,3.77751,3.77751,3.77456,3.7753,5500000.0
2009-03-04 13:09:00,3.77416,3.77588,3.77075,3.77469,4880000.0
2009-03-04 13:10:00,3.77571,3.77664,3.77285,3.77508,9250000.0
2009-03-04 13:11:00,3.77413,3.77444,3.77023,3.77444,8130000.0
2009-03-04 13:12:00,3.77461,3.77608,3.77213,3.77608,8000000.0
2009-03-04 13:13:00,3.77405,3.77649,3.7719,3.77611,10630000.0
2009-03-04 13:14:00,3.77116,3.77549,3.76904,3.7739,10250000.0
2009-03-04 13:15:00,3.77326,3.77492,3.77237,3.77237,8750000.0
2009-03-04 13:16:00,3.77287,3.77418,3.76902,3.7737,7380000.0
2009-03-04 13:17:00,3.77021,3.77309,3.77012,3.77084,12250000.0
2009-03-04 13:18:00,3.76886,3.77141,3.76733,3.76969,8380000.0
2009-03-04 13:19:00,3.77025,3.77272,3.76694,3.77237,7750000.0
2009-03-04 13:20:00,3.76921,3.77386,3.76921,3.77175,9000000.0
2009-03-04 13:21:00,3.77198,3.7741,3.7698,3.77274,6750000.0
2009-03-04 13:22:00,3.77358,3.77441,3.77076,3.77213,12750000.0
2009-03-04 13:23:00,3.77301,3.77465,3.77108,3.77408,11000000.0
2009-03-04 13:24:00,3.7743,3.77591,3.7705,3.77462,11250000.0
2009-03-04 13:25:00,3.77528,3.77528,3.76959,3.77289,10500000.0
2009-03-04 13:26:00,3.7704,3.77343,3.7704,3.77182,10000000.0
2009-03-04 13:27:00,3.77196,3.77196,3.76645,3.77054,8130000.0
2009-03-04 13:28:00,3.76815,3.77169,3.76815,3.76894,8380000.0
2009-03-04 13:29:00,3.77118,3.77144,3.76781,3.76781,10250000.0
2009-03-04 13:30:00,3.76652,3.77044,3.76652,3.76945,8500000.0
2009-03-04 13:31:00,3.76746,3.76957,3.76659,3.76911,6500000.0
2009-03-04 13:32:00,3.76831,3.77098,3.76831,3.77057,6500000.0
2009-03-04 13:33:00,3.77052,3.77292,3.76748,3.77006,26000000.0
2009-03-04 13:34:00,3.76969,3.77077,3.76872,3.77072,7880000.0
2009-03-04 13:35:00,3.77113,3.77253,3.7699,3.77133,16250000.0
2009-03-04 13:36:00,3.77101,3.77167,3.7679,3.76932,7380000.0
2009-03-04 13:37:00,3.76891,3.77097,3.76696,3.76696,5500000.0
2009-03-04 13:38:00,3.76999,3.77151,3.76859,3.76914,10500000.0
2009-03-04 13:39:00,3.77018,3.7705,3.76448,3.76914,14000000.0
2009-03-04 13:40:00,3.76876,3.76999,3.7629,3.76692,14500000.0
2009-03-04 13:41:00,3.76897,3.76897,3.76537,3.76709,7500000.0
2009-03-04 13:42:00,3.76767,3.76797,3.76464,3.7666,10130000.0
2009-03-04 13:43:00,3.76784,3.7681,3.76492,3.7681,9880000.0
2009-03-04 13:44:00,3.76774,3.76825,3.76347,3.76468,13500000.0
2009-03-04 13:45:00,3.76805,3.76941,3.76715,3.76941,6750000.0
2009-03-04 13:46:00,3.76984,3.77233,3.7686,3.76947,11000000.0
2009-03-04 13:47:00,3.77424,3.77633,3.76948,3.77497,9250000.0
2009-03-04 13:48:00,3.77538,3.77567,3.77252,3.77567,5630000.0
2009-03-04 13:49:00,3.77287,3.77878,3.77287,3.77878,9750000.0
2009-03-04 13:50:00,3.77704,3.77873,3.77651,3.77785,6750000.0
2009-03-04 13:51:00,3.77822,3.77987,3.77479,3.77744,14000000.0
2009-03-04 13:52:00,3.77838,3.77864,3.77363,3.7779,9250000.0
2009-03-04 13:53:00,3.77655,3.7796,3.77515,3.77956,8250000.0
2009-03-04 13:54:00,3.7803,3.7803,3.77623,3.77951,9000000.0
2009-03-04 13:55:00,3.78004,3.78004,3.7758,3.77921,7750000.0
2009-03-04 13:56:00,3.7763,3.77989,3.77512,3.77794,7000000.0
2009-03-04 13:57:00,3.78057,3.78057,3.77766,3.77891,7000000.0
2009-03-04 13:58:00,3.77779,3.77855,3.77365,3.77367,10250000.0
2009-03-04 13:59:00,3.77816,3.77866,3.76901,3.76901,8250000.0
2009-03-04 14:00:00,3.77394,3.77507,3.77262,3.77436,5250000.0
2009-03-04 14:01:00,3.77304,3.77408,3.76952,3.77049,7250000.0
2009-03-04 14:02:00,3.77009,3.77319,3.76933,3.77186,9000000.0
2009-03-04 14:03:00,3.7707,3.77346,3.76847,3.77266,10750000.0
2009-03-04 14:04:00,3.77585,3.7759,3.77179,3.77179,8500000.0
2009-03-04 14:05:00,3.77141,3.77299,3.76823,3.77043,6130000.0
2009-03-04 14:06:00,3.77001,3.77289,3.76804,3.77023,8250000.0
2009-03-04 14:07:00,3.77169,3.77202,3.76633,3.77055,12500000.0
2009-03-04 14:08:00,3.77016,3.77133,3.76732,3.77133,9750000.0
2009-03-04 14:09:00,3.76979,3.76979,3.7671,3.76929,9630000.0
2009-03-04 14:10:00,3.76708,3.76867,3.76446,3.76787,5250000.0
2009-03-04 14:11:00,3.76852,3.76883,3.76463,3.76667,9750000.0
2009-03-04 14:12:00,3.76808,3.76836,3.76546,3.76569,12510000.0
2009-03-04 14:13:00,3.76807,3.76879,3.76543,3.76878,6250000.0
2009-03-04 14:14:00,3.76561,3.77011,3.76492,3.76492,10000000.0
2009-03-04 14:15:00,3.76965,3.76965,3.7669,3.76911,7750000.0
2009-03-04 14:16:00,3.76858,3.76861,3.76489,3.76489,7000000.0
2009-03-04 14:17:00,3.76649,3.76664,3.76406,3.76583,5750000.0
2009-03-04 14:18:00,3.7671,3.7671,3.76359,3.76683,9250000.0
2009-03-04 14:19:00,3.76161,3.76596,3.76161,3.76418,5500000.0
2009-03-04 14:20:00,3.76228,3.76671,3.7613,3.76503,7000000.0
2009-03-04 14:21:00,3.76539,3.76623,3.76057,3.76535,9760000.0
2009-03-04 14:22:00,3.76472,3.76672,3.76402,3.76456,6750000.0
2009-03-04 14:23:00,3.76508,3.76508,3.75816,3.76251,11000000.0
2009-03-04 14:24:00,3.76375,3.76468,3.75973,3.76373,12250000.0
2009-03-04 14:25:00,3.76446,3.7645,3.75979,3.76266,7250000.0
2009-03-04 14:26:00,3.76349,3.76617,3.76126,3.76617,7500000.0
2009-03-04 14:27:00,3.76758,3.76758,3.76503,3.7663,7500000.0
2009-03-04 14:28:00,3.76675,3.7671,3.7628,3.76327,14250000.0
2009-03-04 14:29:00,3.76704,3.7689,3.76372,3.7689,7750000.0
2009-03-04 14:30:00,3.76888,3.77023,3.76472,3.76749,5630000.0
2009-03-04 14:31:00,3.76928,3.77372,3.76729,3.77336,8250000.0
2009-03-04 14:32:00,3.77279,3.77378,3.77117,3.77298,12000000.0
2009-03-04 14:33:00,3.77274,3.77392,3.7711,3.77392,9130000.0
2009-03-04 14:34:00,3.77402,3.77427,3.77104,3.77365,8380000.0
2009-03-04 14:35:00,3.77179,3.77455,3.7689,3.77255,10750000.0
2009-03-04 14:36:00,3.77335,3.77335,3.76839,3.7712,14130000.0
2009-03-04 14:37:00,3.76945,3.77006,3.768,3.76909,6000000.0
2009-03-04 14:38:00,3.76946,3.77094,3.76537,3.77094,7250000.0
2009-03-04 14:39:00,3.76841,3.77117,3.76839,3.7696,7500000.0
2009-03-04 14:40:00,3.7691,3.7702,3.76473,3.76688,7880000.0
2009-03-04 14:41:00,3.7673,3.7673,3.76487,3.76515,6250000.0
2009-03-04 14:42:00,3.76552,3.76657,3.76092,3.76092,6500000.0
2009-03-04 14:43:00,3.76483,3.76688,3.76231,3.76544,11250000.0
2009-03-04 14:44:00,3.76038,3.76572,3.75988,3.76454,5500000.0
2009-03-04 14:45:00,3.76545,3.76545,3.76307,3.76307,8500000.0
2009-03-04 14:46:00,3.76267,3.76583,3.76025,3.76255,9250000.0
2009-03-04 14:47:00,3.76144,3.76324,3.75972,3.76235,9000000.0
2009-03-04 14:48:00,3.76047,3.76342,3.75935,3.75935,13000000.0
2009-03-04 14:49:00,3.76348,3.7642,3.76046,3.7642,7000000.0
2009-03-04 14:50:00,3.7602,3.76394,3.7602,3.76333,8500000.0
2009-03-04 14:51:00,3.76188,3.76436,3.76176,3.763,7750000.0
2009-03-04 14:52:00,3.76389,3.76454,3.76027,3.76194,13250000.0
2009-03-04 14:53:00,3.76175,3.76415,3.76128,3.76128,8000000.0
2009-03-04 14:54:00,3.76196,3.76196,3.75623,3.76141,15250000.0
2009-03-04 14:55:00,3.76184,3.7632,3.75959,3.7632,10250000.0
2009-03-04 14:56:00,3.76074,3.76415,3.75955,3.7611,9250000.0
2009-03-04 14:57:00,3.76192,3.76456,3.76072,3.76456,7500000.0
2009-03-04 14:58:00,3.7604,3.76378,3.75776,3.75776,12250000.0
2009-03-04 14:59:00,3.76291,3.76382,3.75976,3.76323,8750000.0
2009-03-04 15:00:00,3.76433,3.76433,3.75949,3.76065,10750000.0
2009-03-04 15:01:00,3.76263,3.76263,3.75743,3.75743,12500000.0
2009-03-04 15:02:00,3.76094,3.76094,3.75524,3.75827,11250000.0
2009-03-04 15:03:00,3.75638,3.75955,3.75434,3.757,10130000.0
2009-03-04 15:04:00,3.75662,3.75903,3.75364,3.75482,8250000.0
2009-03-04 15:05:00,3.75682,3.75706,3.75339,3.75339,7750000.0
2009-03-04 15:06:00,3.75566,3.75566,3.75113,3.75375,8750000.0
2009-03-04 15:07:00,3.74971,3.75424,3.74971,3.75242,9750000.0
2009-03-04 15:08:00,3.75222,3.75222,3.74945,3.75186,6750000.0
2009-03-04 15:09:00,3.75177,3.75177,3.74526,3.74963,11000000.0
2009-03-04 15:10:00,3.75028,3.75028,3.74635,3.74926,7130000.0
2009-03-04 15:11:00,3.75022,3.7509,3.748,3.75062,9750000.0
2009-03-04 15:12:00,3.75051,3.75156,3.74814,3.74979,13130000.0
2009-03-04 15:13:00,3.74771,3.75202,3.74771,3.75098,10500000.0
2009-03-04 15:14:00,3.75046,3.75101,3.74769,3.74769,5250000.0
2009-03-04 15:15:00,3.74992,3.75262,3.74859,3.74913,13750000.0
2009-03-04 15:16:00,3.75123,3.75431,3.75123,3.75422,9250000.0
2009-03-04 15:17:00,3.75624,3.75758,3.75213,3.75688,14130000.0
2009-03-04 15:18:00,3.75683,3.76342,3.75639,3.76145,5250000.0
2009-03-04 15:19:00,3.76137,3.76181,3.7564,3.7564,10500000.0
2009-03-04 15:20:00,3.76159,3.76159,3.75481,3.75536,7750000.0
2009-03-04 15:21:00,3.75628,3.75687,3.75049,3.75611,9250000.0
2009-03-04 15:22:00,3.75725,3.75778,3.75364,3.75495,16380000.0
2009-03-04 15:23:00,3.75763,3.75763,3.7526,3.75632,6500000.0
2009-03-04 15:24:00,3.75545,3.75577,3.74945,3.75231,9750000.0
2009-03-04 15:25:00,3.75288,3.7529,3.74954,3.75205,10000000.0
2009-03-04 15:26:00,3.75195,3.75275,3.74779,3.75066,11750000.0
2009-03-04 15:27:00,3.75047,3.75383,3.75012,3.75359,6000000.0
2009-03-04 15:28:00,3.75363,3.75454,3.75169,3.75275,6750000.0
2009-03-04 15:29:00,3.75197,3.75529,3.75053,3.75481,9000000.0
2009-03-04 15:30:00,3.75364,3.75452,3.74992,3.75276,8250000.0
2009-03-04 15:31:00,3.75017,3.7524,3.75017,3.7522,7750000.0
2009-03-04 15:32:00,3.75003,3.75052,3.74574,3.74832,9000000.0
2009-03-04 15:33:00,3.7468,3.74858,3.74641,3.74779,8750000.0
2009-03-04 15:34:00,3.74908,3.74908,3.74525,3.74845,7750000.0
2009-03-04 15:35:00,3.75148,3.75676,3.74357,3.74689,6000000.0
2009-03-04 15:36:00,3.74799,3.74808,3.74382,3.74752,12380000.0
2009-03-04 15:37:00,3.74956,3.74956,3.74583,3.74758,7750000.0
2009-03-04 15:38:00,3.74434,3.74871,3.74062,3.74714,16500000.0
2009-03-04 15:39:00,3.74874,3.74963,3.74365,3.74787,7630000.0
2009-03-04 15:40:00,3.75148,3.75148,3.7462,3.75122,8000000.0
2009-03-04 15:41:00,3.74863,3.75212,3.74849,3.74849,7500000.0
2009-03-04 15:42:00,3.75017,3.75025,3.74894,3.74908,5500000.0
2009-03-04 15:43:00,3.74731,3.74902,3.74406,3.74902,7000000.0
2009-03-04 15:44:00,3.74972,3.75052,3.74686,3.74686,8750000.0
2009-03-04 15:45:00,3.75034,3.75288,3.74643,3.75226,9750000.0
2009-03-04 15:46:00,3.75225,3.75225,3.74458,3.74889,18250000.0
2009-03-04 15:47:00,3.74875,3.74896,3.74642,3.74831,8500000.0
2009-03-04 15:48:00,3.75041,3.75041,3.74637,3.74879,7000000.0
2009-03-04 15:49:00,3.7504,3.7504,3.74182,3.74839,14000000.0
2009-03-04 15:50:00,3.74823,3.74823,3.74123,3.74691,13500000.0
2009-03-04 15:51:00,3.74865,3.74999,3.74372,3.74999,10380000.0
2009-03-04 15:52:00,3.74785,3.75158,3.74747,3.75062,8250000.0
2009-03-04 15:53:00,3.75013,3.75081,3.74816,3.7503,7500000.0
2009-03-04 15:54:00,3.74928,3.75017,3.74278,3.74937,11500000.0
2009-03-04 15:55:00,3.74872,3.74872,3.73944,3.7419,8250000.0
2009-03-04 15:56:00,3.74055,3.74275,3.73679,3.73942,6500000.0
2009-03-04 15:57:00,3.7396,3.7396,3.73135,3.73641,14250000.0
2009-03-04 15:58:00,3.73869,3.7389,3.73553,3.73553,7500000.0
2009-03-04 15:59:00,3.7393,3.73948,3.73478,3.73737,7880000.0
2009-03-04 16:00:00,3.73676,3.73804,3.7324,3.73804,10250000.0
2009-03-04 16:01:00,3.73902,3.73959,3.73485,3.73485,10000000.0
2009-03-04 16:02:00,3.73897,3.73897,3.72817,3.72817,6500000.0
2009-03-04 16:03:00,3.73266,3.73367,3.72814,3.72814,6250000.0
2009-03-04 16:04:00,3.72776,3.72924,3.72632,3.7283,6250000.0
2009-03-04 16:05:00,3.72726,3.72864,3.72271,3.72779,7750000.0
2009-03-04 16:06:00,3.72882,3.72921,3.72681,3.72835,5750000.0
2009-03-04 16:07:00,3.7288,3.72936,3.72775,3.72872,7880000.0
2009-03-04 16:08:00,3.72811,3.7296,3.72574,3.7296,5750000.0
2009-03-04 16:09:00,3.73037,3.73097,3.72797,3.73045,7250000.0
2009-03-04 16:10:00,3.72897,3.7332,3.72722,3.7332,9750000.0
2009-03-04 16:11:00,3.73356,3.73356,3.73017,3.73118,9500000.0
2009-03-04 16:12:00,3.73022,3.73166,3.72751,3.72776,11000000.0
2009-03-04 16:13:00,3.72981,3.72981,3.72625,3.72794,5250000.0
2009-03-04 16:14:00,3.72846,3.73001,3.72513,3.72988,8500000.0
2009-03-04 16:15:00,3.72738,3.72923,3.72625,3.72734,9750000.0
2009-03-04 16:16:00,3.72881,3.72935,3.72487,3.72855,11250000.0
2009-03-04 16:17:00,3.72994,3.73139,3.72882,3.73067,7500000.0
2009-03-04 16:18:00,3.73256,3.73329,3.72854,3.73217,7750000.0
2009-03-04 16:19:00,3.73307,3.7341,3.72842,3.72842,13750000.0
2009-03-04 16:20:00,3.73144,3.73235,3.72612,3.73191,11260000.0
2009-03-04 16:21:00,3.73325,3.73325,3.729,3.729,7880000.0
2009-03-04 16:22:00,3.73268,3.73268,3.73019,3.73103,9000000.0
2009-03-04 16:23:00,3.73388,3.73457,3.72922,3.73185,6750000.0
2009-03-04 16:24:00,3.72937,3.7316,3.72661,3.72994,14500000.0
2009-03-04 16:25:00,3.73167,3.73213,3.72982,3.732,6750000.0
2009-03-04 16:26:00,3.73167,3.73167,3.72841,3.73096,11000000.0
2009-03-04 16:27:00,3.73139,3.73139,3.7273,3.73041,10000000.0
2009-03-04 16:28:00,3.72956,3.72956,3.72566,3.72687,13000000.0
2009-03-04 16:29:00,3.7269,3.7269,3.72368,3.72569,10500000.0
2009-03-04 16:30:00,3.72523,3.72611,3.71964,3.72611,5500000.0
2009-03-04 16:31:00,3.72293,3.72589,3.7218,3.72589,12630000.0
2009-03-04 16:32:00,3.72669,3.72669,3.7216,3.72319,6750000.0
2009-03-04 16:33:00,3.72664,3.72691,3.72193,3.72562,12250000.0
2009-03-04 16:34:00,3.7255,3.7255,3.72021,3.72115,10380000.0
2009-03-04 16:35:00,3.72192,3.72268,3.71773,3.72,8500000.0
2009-03-04 16:36:00,3.72047,3.72092,3.71659,3.72026,11500000.0
2009-03-04 16:37:00,3.71689,3.72171,3.71689,3.72171,8880000.0
2009-03-04 16:38:00,3.72055,3.72298,3.71668,3.7225,10250000.0
2009-03-04 16:39:00,3.72107,3.72135,3.71719,3.72051,6750000.0
2009-03-04 16:40:00,3.71906,3.71993,3.71363,3.71891,9750000.0
2009-03-04 16:41:00,3.7158,3.71757,3.71338,3.717,9500000.0
2009-03-04 16:42:00,3.71628,3.71628,3.71078,3.71428,9750000.0
2009-03-04 16:43:00,3.71266,3.71775,3.71266,3.71732,5500000.0
2009-03-04 16:44:00,3.71685,3.71805,3.71471,3.71652,7250000.0
2009-03-04 16:45:00,3.7189,3.7189,3.71496,3.71681,7880000.0
2009-03-04 16:46:00,3.71665,3.71847,3.71336,3.71336,11750000.0
2009-03-04 16:47:00,3.71576,3.71753,3.71352,3.71733,5500000.0
2009-03-04 16:48:00,3.71756,3.71879,3.71325,3.71848,8880000.0
2009-03-04 16:49:00,3.71842,3.71942,3.71518,3.71942,9500000.0
2009-03-04 16:50:00,3.71864,3.7207,3.71452,3.7207,6750000.0
2009-03-04 16:51:00,3.72001,3.72151,3.71827,3.72151,5250000.0
2009-03-04 16:52:00,3.72017,3.72176,3.71558,3.71957,5750000.0
2009-03-04 16:53:00,3.7198,3.72118,3.7173,3.72014,8250000.0
2009-03-04 16:54:00,3.71863,3.72083,3.71646,3.71983,11130000.0
2009-03-04 16:55:00,3.72213,3.72222,3.7183,3.7183,6750000.0
2009-03-04 16:56:00,3.72246,3.72259,3.72005,3.72244,9250000.0
2009-03-04 16:57:00,3.71979,3.72232,3.71905,3.72232,9750000.0
2009-03-04 16:58:00,3.72113,3.72295,3.71677,3.72117,15000000.0
2009-03-04 16:59:00,3.72335,3.72395,3.71838,3.72361,11750000.0
2009-03-04 17:00:00,3.72372,3.72449,3.72062,3.72331,10510000.0
2009-03-04 17:01:00,3.72053,3.7218,3.71621,3.71908,11250000.0
2009-03-04 17:02:00,3.71976,3.72071,3.71776,3.71776,6250000.0
2009-03-04 17:03:00,3.7219,3.7219,3.71901,3.72184,8750000.0
2009-03-04 17:04:00,3.72277,3.72299,3.72091,3.72299,9500000.0
2009-03-04 17:05:00,3.72184,3.72184,3.71732,3.71904,7250000.0
2009-03-04 17:06:00,3.7195,3.72009,3.71572,3.7193,11000000.0
2009-03-04 17:07:00,3.71921,3.72056,3.71567,3.71979,16250000.0
2009-03-04 17:08:00,3.71541,3.71908,3.71541,3.71747,7500000.0
2009-03-04 17:09:00,3.72028,3.72029,3.71848,3.71975,8250000.0
2009-03-04 17:10:00,3.71577,3.72175,3.71577,3.72163,10250000.0
2009-03-04 17:11:00,3.72108,3.72399,3.71748,3.72352,5500000.0
2009-03-04 17:12:00,3.72445,3.72504,3.72321,3.72382,5250000.0
2009-03-04 17:13:00,3.72604,3.72604,3.72214,3.72423,9500000.0
2009-03-04 17:14:00,3.72585,3.72705,3.72197,3.72373,6000000.0
2009-03-04 17:15:00,3.72751,3.72835,3.72507,3.72758,17250000.0
2009-03-04 17:16:00,3.72972,3.73073,3.7271,3.73038,8000000.0
2009-03-04 17:17:00,3.73051,3.73211,3.72854,3.73211,14250000.0
2009-03-04 17:18:00,3.73406,3.73455,3.73007,3.73455,10500000.0
2009-03-04 17:19:00,3.73215,3.73524,3.73041,3.73337,8250000.0
2009-03-04 17:20:00,3.73384,3.74045,3.73169,3.7369,9130000.0
2009-03-04 17:21:00,3.73995,3.74069,3.73502,3.73907,8750000.0
2009-03-04 17:22:00,3.74024,3.74024,3.73792,3.73962,7250000.0
2009-03-04 17:23:00,3.73951,3.74049,3.73562,3.74025,8500000.0
2009-03-04 17:24:00,3.73864,3.73983,3.73401,3.73983,5250000.0
2009-03-04 17:25:00,3.73886,3.74048,3.73616,3.7403,10250000.0
2009-03-04 17:26:00,3.73843,3.73957,3.73752,3.73909,6500000.0
2009-03-04 17:27:00,3.73724,3.73914,3.73224,3.73775,11000000.0
2009-03-04 17:28:00,3.73618,3.73783,3.73529,3.73705,8750000.0
2009-03-04 17:29:00,3.73678,3.73702,3.72484,3.73374,8250000.0
2009-03-04 17:30:00,3.73361,3.73554,3.73306,3.73461,9250000.0
2009-03-04 17:31:00,3.73342,3.73342,3.73164,3.73298,6000000.0
2009-03-04 17:32:00,3.73174,3.73356,3.72598,3.72598,9000000.0
2009-03-04 17:33:00,3.72998,3.72998,3.72543,3.7271,11500000.0
2009-03-04 17:34:00,3.72762,3.72762,3.72366,3.72366,8880000.0
2009-03-04 17:35:00,3.72142,3.72606,3.72142,3.72315,7000000.0
2009-03-04 17:36:00,3.72584,3.72584,3.72129,3.72546,6250000.0
2009-03-04 17:37:00,3.72566,3.7261,3.72132,3.72393,8250000.0
2009-03-04 17:38:00,3.72427,3.72761,3.72246,3.72761,8750000.0
2009-03-04 17:39:00,3.7267,3.7267,3.72297,3.72512,7500000.0
2009-03-04 17:40:00,3.72611,3.72644,3.72355,3.72635,8000000.0
2009-03-04 17:41:00,3.72595,3.72595,3.72333,3.72495,14880000.0
2009-03-04 17:42:00,3.72531,3.72825,3.72519,3.72796,10750000.0
2009-03-04 17:43:00,3.72834,3.72973,3.72673,3.72973,5750000.0
2009-03-04 17:44:00,3.72962,3.72962,3.72624,3.7279,7750000.0
2009-03-04 17:45:00,3.72872,3.73058,3.72774,3.72928,8250000.0
2009-03-04 17:46:00,3.72928,3.72928,3.72505,3.72573,15880000.0
2009-03-04 17:47:00,3.72986,3.72986,3.7239,3.72694,10000000.0
2009-03-04 17:48:00,3.72644,3.72691,3.72226,3.72325,6500000.0
2009-03-04 17:49:00,3.72205,3.72489,3.71973,3.7238,12750000.0
2009-03-04 17:50:00,3.72381,3.72483,3.72125,3.7237,10380000.0
2009-03-04 17:51:00,3.72346,3.72514,3.72262,3.72327,11260000.0
2009-03-04 17:52:00,3.72483,3.72507,3.72245,3.72507,5250000.0
2009-03-04 17:53:00,3.72506,3.72533,3.7196,3.72407,10500000.0
2009-03-04 17:54:00,3.72335,3.72612,3.72335,3.72612,8750000.0
2009-03-04 17:55:00,3.7246,3.7268,3.72261,3.72536,7500000.0
2009-03-04 17:56:00,3.7251,3.72925,3.72456,3.72908,10500000.0
2009-03-04 17:57:00,3.72568,3.728,3.7218,3.72501,6250000.0
2009-03-04 17:58:00,3.7283,3.7283,3.72442,3.72667,9250000.0
2009-03-04 17:59:00,3.7267,3.72881,3.72339,3.72864,7750000.0
2009-03-04 18:00:00,3.72898,3.73213,3.72635,3.72876,10750000.0
2009-03-04 18:01:00,3.72919,3.72919,3.72427,3.72427,14750000.0
2009-03-04 18:02:00,3.72724,3.72724,3.72419,3.72664,11760000.0
2009-03-04 18:03:00,3.72322,3.72796,3.72322,3.72796,5250000.0
2009-03-04 18:04:00,3.72643,3.72721,3.72361,3.72715,5500000.0
2009-03-04 18:05:00,3.72507,3.72507,3.71599,3.72067,11250000.0
2009-03-04 18:06:00,3.72004,3.72129,3.71755,3.72037,7500000.0
2009-03-04 18:07:00,3.71906,3.72064,3.71572,3.71883,9750000.0
2009-03-04 18:08:00,3.71808,3.71808,3.71208,3.71504,6750000.0
2009-03-04 18:09:00,3.71644,3.71766,3.7125,3.71555,7500000.0
2009-03-04 18:10:00,3.71665,3.71963,3.71665,3.71963,6250000.0
2009-03-04 18:11:00,3.71885,3.71972,3.71509,3.71972,7750000.0
2009-03-04 18:12:00,3.71892,3.72137,3.71792,3.71926,7500000.0
2009-03-04 18:13:00,3.71945,3.71945,3.7157,3.71676,5500000.0
2009-03-04 18:14:00,3.71804,3.71897,3.71361,3.71897,10250000.0
2009-03-04 18:15:00,3.71995,3.71995,3.71714,3.71826,8500000.0
2009-03-04 18:16:00,3.71773,3.72133,3.7173,3.72056,12500000.0
2009-03-04 18:17:00,3.72043,3.72123,3.71521,3.71929,25000000.0
2009-03-04 18:18:00,3.71866,3.7206,3.71351,3.71351,12250000.0
2009-03-04 18:19:00,3.72038,3.72038,3.7165,3.71885,5500000.0
2009-03-04 18:20:00,3.71998,3.72362,3.71998,3.72243,8250000.0
2009-03-04 18:21:00,3.72325,3.72435,3.71941,3.72282,6000000.0
2009-03-04 18:22:00,3.72158,3.72278,3.71902,3.72278,11250000.0
2009-03-04 18:23:00,3.72309,3.72462,3.71931,3.72462,6010000.0
2009-03-04 18:24:00,3.72396,3.72403,3.71872,3.72206,12760000.0
2009-03-04 18:25:00,3.71904,3.71964,3.71551,3.71823,6880000.0
2009-03-04 18:26:00,3.71688,3.71929,3.71543,3.71929,8250000.0
2009-03-04 18:27:00,3.71697,3.71788,3.70972,3.7138,6380000.0
2009-03-04 18:28:00,3.71319,3.71319,3.70921,3.71216,6380000.0
2009-03-04 18:29:00,3.70868,3.70868,3.70505,3.70728,5250000.0
2009-03-04 18:30:00,3.70822,3.70822,3.69637,3.69963,19000000.0
2009-03-04 18:31:00,3.70136,3.70136,3.6937,3.69533,11750000.0
2009-03-04 18:32:00,3.6947,3.69516,3.68868,3.69315,11500000.0
2009-03-04 18:33:00,3.6944,3.6944,3.69117,3.69117,6250000.0
2009-03-04 18:34:00,3.69284,3.69284,3.68278,3.68278,15000000.0
2009-03-04 18:35:00,3.68473,3.6856,3.67931,3.6856,7880000.0
2009-03-04 18:36:00,3.68751,3.68858,3.68401,3.68736,10750000.0
2009-03-04 18:37:00,3.68979,3.68979,3.68244,3.68754,10380000.0
2009-03-04 18:38:00,3.68657,3.69153,3.68501,3.69091,10250000.0
2009-03-04 18:39:00,3.6891,3.69556,3.6891,3.69556,11250000.0
2009-03-04 18:40:00,3.69463,3.6987,3.69286,3.6987,5750000.0
2009-03-04 18:41:00,3.69733,3.69948,3.69516,3.69948,7250000.0
2009-03-04 18:42:00,3.6974,3.69997,3.69652,3.69997,11130000.0
2009-03-04 18:43:00,3.69967,3.69967,3.69431,3.6985,10000000.0
2009-03-04 18:44:00,3.69982,3.70189,3.69688,3.70189,14000000.0
2009-03-04 18:45:00,3.70059,3.70174,3.696,3.70088,7880000.0
2009-03-04 18:46:00,3.70266,3.70606,3.69901,3.70606,11750000.0
2009-03-04 18:47:00,3.70788,3.70971,3.703,3.70971,7750000.0
2009-03-04 18:48:00,3.70877,3.70877,3.70235,3.70639,10380000.0
2009-03-04 18:49:00,3.70899,3.71115,3.70754,3.71115,7250000.0
2009-03-04 18:50:00,3.71032,3.71076,3.70731,3.70976,7250000.0
2009-03-04 18:51:00,3.70903,3.71042,3.70607,3.70607,10250000.0
2009-03-04 18:52:00,3.7112,3.71252,3.70721,3.71252,7500000.0
2009-03-04 18:53:00,3.71372,3.71473,3.71118,3.71473,8500000.0
2009-03-04 18:54:00,3.71558,3.71645,3.71307,3.71415,11250000.0
2009-03-04 18:55:00,3.71206,3.71417,3.71103,3.71288,6250000.0
2009-03-04 18:56:00,3.71422,3.71802,3.71095,3.71608,10000000.0
2009-03-04 18:57:00,3.71822,3.71826,3.71035,3.71264,10500000.0
2009-03-04 18:58:00,3.71033,3.7125,3.70608,3.70972,10000000.0
2009-03-04 18:59:00,3.70923,3.71149,3.70807,3.71077,5500000.0
2009-03-04 19:00:00,3.71251,3.7189,3.70799,3.71617,12000000.0
2009-03-04 19:01:00,3.71624,3.71624,3.71298,3.71298,5500000.0
2009-03-04 19:02:00,3.71303,3.71303,3.70681,3.71181,17000000.0
2009-03-04 19:03:00,3.71097,3.71308,3.70895,3.7108,8000000.0
2009-03-04 19:04:00,3.71132,3.71191,3.70981,3.71095,5250000.0
2009-03-04 19:05:00,3.71142,3.71209,3.70816,3.71113,7250000.0
2009-03-04 19:06:00,3.70591,3.7128,3.70591,3.7128,11750000.0
2009-03-04 19:07:00,3.71255,3.71452,3.7084,3.71011,8500000.0
2009-03-04 19:08:00,3.71186,3.71412,3.71069,3.71215,8130000.0
2009-03-04 19:09:00,3.71472,3.71472,3.71019,3.71055,6000000.0
2009-03-04 19:10:00,3.71228,3.71878,3.71184,3.71878,5500000.0
2009-03-04 19:11:00,3.72038,3.72141,3.71729,3.72084,15880000.0
2009-03-04 19:12:00,3.72048,3.72062,3.71587,3.71953,6630000.0
2009-03-04 19:13:00,3.71725,3.7184,3.71545,3.7176,10750000.0
2009-03-04 19:14:00,3.71771,3.72036,3.7126,3.7126,13250000.0
2009-03-04 19:15:00,3.71208,3.71679,3.71175,3.7164,12750000.0
2009-03-04 19:16:00,3.71766,3.71887,3.71325,3.71664,14250000.0
2009-03-04 19:17:00,3.71493,3.71789,3.71323,3.71691,8500000.0
2009-03-04 19:18:00,3.7132,3.71757,3.71315,3.71461,16500000.0
2009-03-04 19:19:00,3.71474,3.71512,3.70539,3.70539,7750000.0
2009-03-04 19:20:00,3.70976,3.71019,3.7008,3.70258,7880000.0
2009-03-04 19:21:00,3.70719,3.71145,3.69944,3.70186,8250000.0
2009-03-04 19:22:00,3.70148,3.70204,3.69896,3.70048,8250000.0
2009-03-04 19:23:00,3.70193,3.70345,3.69958,3.70038,10000000.0
2009-03-04 19:24:00,3.7026,3.70659,3.6985,3.70659,5500000.0
2009-03-04 19:25:00,3.70814,3.70823,3.70304,3.70766,5750000.0
2009-03-04 19:26:00,3.70769,3.70926,3.70559,3.70559,9000000.0
2009-03-04 19:27:00,3.70454,3.70746,3.70454,3.70637,5500000.0
2009-03-04 19:28:00,3.7067,3.70709,3.70209,3.70478,7000000.0
2009-03-04 19:29:00,3.70695,3.70853,3.70308,3.70509,17130000.0
2009-03-04 19:30:00,3.70484,3.70787,3.70315,3.70787,5750000.0
2009-03-04 19:31:00,3.70785,3.70902,3.70395,3.70713,14250000.0
2009-03-04 19:32:00,3.70694,3.70694,3.70315,3.7053,6750000.0
2009-03-04 19:33:00,3.70501,3.70516,3.7006,3.70452,8000000.0
2009-03-04 19:34:00,3.70336,3.70466,3.70253,3.70402,15750000.0
2009-03-04 19:35:00,3.70405,3.70453,3.69985,3.70358,7000000.0
2009-03-04 19:36:00,3.70138,3.70174,3.69951,3.70033,7500000.0
2009-03-04 19:37:00,3.6991,3.6991,3.69479,3.69872,8250000.0
2009-03-04 19:38:00,3.69927,3.69985,3.6973,3.6973,7000000.0
2009-03-04 19:39:00,3.70033,3.70069,3.69853,3.69973,8750000.0
2009-03-04 19:40:00,3.69957,3.70201,3.69852,3.70201,9250000.0
2009-03-04 19:41:00,3.70244,3.70356,3.69964,3.69965,8250000.0
2009-03-04 19:42:00,3.70482,3.70482,3.70101,3.7015,7380000.0
2009-03-04 19:43:00,3.69944,3.70213,3.69944,3.70147,13750000.0
2009-03-04 19:44:00,3.70068,3.70139,3.6975,3.70082,11500000.0
2009-03-04 19:45:00,3.70043,3.7032,3.69574,3.7032,10500000.0
2009-03-04 19:46:00,3.70251,3.7036,3.70016,3.70336,7250000.0
2009-03-04 19:47:00,3.69928,3.70525,3.69928,3.70525,8000000.0
2009-03-04 19:48:00,3.70459,3.70602,3.704,3.70594,8000000.0
2009-03-04 19:49:00,3.70284,3.70697,3.70284,3.70553,5750000.0
2009-03-04 19:50:00,3.70702,3.71704,3.7049,3.71009,8750000.0
2009-03-04 19:51:00,3.70937,3.71004,3.70628,3.70784,7000000.0
2009-03-04 19:52:00,3.70884,3.71107,3.70726,3.71022,7250000.0
2009-03-04 19:53:00,3.70964,3.71122,3.70652,3.70832,6750000.0
2009-03-04 19:54:00,3.71087,3.71208,3.70554,3.70841,7380000.0
2009-03-04 19:55:00,3.70814,3.70999,3.70783,3.70989,11500000.0
2009-03-04 19:56:00,3.7105,3.71207,3.70796,3.71073,9260000.0
2009-03-04 19:57:00,3.71333,3.71333,3.7072,3.70958,14750000.0
2009-03-04 19:58:00,3.70938,3.71126,3.70721,3.70882,7880000.0
2009-03-04 19:59:00,3.70852,3.71098,3.70852,3.70952,5500000.0
2009-03-04 20:00:00,3.71148,3.71166,3.70932,3.71146,8250000.0
2009-03-04 20:01:00,3.70964,3.71087,3.70659,3.70659,10000000.0
2009-03-04 20:02:00,3.70906,3.71125,3.70836,3.71021,10250000.0
2009-03-04 20:03:00,3.70932,3.70997,3.70674,3.70946,8250000.0
2009-03-04 20:04:00,3.71016,3.71221,3.70946,3.71221,5750000.0
2009-03-04 20:05:00,3.71231,3.71454,3.70957,3.71454,9500000.0
2009-03-04 20:06:00,3.71128,3.71352,3.70792,3.7126,7500000.0
2009-03-04 20:07:00,3.71261,3.71337,3.71005,3.71333,9250000.0
2009-03-04 20:08:00,3.71113,3.71256,3.70776,3.70776,8000000.0
2009-03-04 20:09:00,3.71131,3.71271,3.70691,3.71128,16750000.0
2009-03-04 20:10:00,3.71188,3.71203,3.71027,3.71027,9250000.0
2009-03-04 20:11:00,3.70936,3.71082,3.70742,3.7084,8750000.0
2009-03-04 20:12:00,3.71039,3.71039,3.70586,3.7079,9000000.0
2009-03-04 20:13:00,3.70891,3.71152,3.705,3.70946,6000000.0
2009-03-04 20:14:00,3.71061,3.71419,3.71009,3.71357,9500000.0
2009-03-04 20:15:00,3.71233,3.71402,3.71091,3.71091,7630000.0
2009-03-04 20:16:00,3.71195,3.71352,3.71044,3.71122,8000000.0
2009-03-04 20:17:00,3.70864,3.71457,3.70864,3.7096,7250000.0
2009-03-04 20:18:00,3.71278,3.71464,3.71015,3.71397,11500000.0
2009-03-04 20:19:00,3.71351,3.71442,3.70764,3.71388,7000000.0
2009-03-04 20:20:00,3.7108,3.71341,3.71015,3.71142,9750000.0
2009-03-04 20:21:00,3.7121,3.71326,3.70856,3.7113,9500000.0
2009-03-04 20:22:00,3.71186,3.71242,3.71057,3.71136,6000000.0
2009-03-04 20:23:00,3.7095,3.71159,3.70654,3.70654,7250000.0
2009-03-04 20:24:00,3.71106,3.71202,3.70865,3.70865,13250000.0
2009-03-04 20:25:00,3.71041,3.71128,3.70821,3.71083,14750000.0
2009-03-04 20:26:00,3.71095,3.71153,3.70645,3.70697,10250000.0
2009-03-04 20:27:00,3.70964,3.70964,3.70532,3.70532,8250000.0
2009-03-04 20:28:00,3.70927,3.70951,3.70682,3.7094,7630000.0
2009-03-04 20:29:00,3.70864,3.70893,3.70731,3.7087,9000000.0
2009-03-04 20:30:00,3.7082,3.70861,3.70541,3.70802,16000000.0
2009-03-04 20:31:00,3.70546,3.70546,3.69587,3.69783,7000000.0
2009-03-04 20:32:00,3.69777,3.70041,3.69494,3.70041,10250000.0
2009-03-04 20:33:00,3.70131,3.70433,3.6992,3.70063,8500000.0
2009-03-04 20:34:00,3.7038,3.70672,3.7038,3.70639,6250000.0
2009-03-04 20:35:00,3.70906,3.70929,3.70608,3.70644,8750000.0
2009-03-04 20:36:00,3.70651,3.70862,3.70636,3.70643,6500000.0
2009-03-04 20:37:00,3.70672,3.71054,3.70394,3.70952,12000000.0
2009-03-04 20:38:00,3.71034,3.71201,3.70776,3.71201,13000000.0
2009-03-04 20:39:00,3.71019,3.71213,3.70799,3.70799,5750000.0
2009-03-04 20:40:00,3.71043,3.71087,3.70429,3.71087,12260000.0
2009-03-04 20:41:00,3.70835,3.7123,3.70679,3.71062,18500000.0
2009-03-04 20:42:00,3.70936,3.71209,3.70936,3.71121,9500000.0
2009-03-04 20:43:00,3.71138,3.71363,3.70821,3.71216,5500000.0
2009-03-04 20:44:00,3.71437,3.71572,3.71056,3.714,12250000.0
2009-03-04 20:45:00,3.71342,3.71413,3.71205,3.71224,8500000.0
2009-03-04 20:46:00,3.71002,3.71231,3.70733,3.7115,5750000.0
2009-03-04 20:47:00,3.71246,3.71246,3.70863,3.71197,8250000.0
2009-03-04 20:48:00,3.71117,3.71221,3.70872,3.71215,6000000.0
2009-03-04 20:49:00,3.71216,3.71257,3.70844,3.71206,7380000.0
2009-03-04 20:50:00,3.71069,3.71291,3.70951,3.71139,14500000.0
2009-03-04 20:51:00,3.70849,3.7119,3.70778,3.711,9750000.0
2009-03-04 20:52:00,3.71242,3.71297,3.70772,3.71155,12500000.0
2009-03-04 20:53:00,3.71189,3.71214,3.70841,3.71165,7250000.0
2009-03-04 20:54:00,3.71013,3.71196,3.70882,3.70923,7750000.0
2009-03-04 20:55:00,3.70888,3.71131,3.70673,3.70992,9750000.0
2009-03-04 20:56:00,3.70724,3.71097,3.70724,3.70783,5250000.0
2009-03-04 20:57:00,3.70912,3.70993,3.7053,3.70961,12000000.0
2009-03-04 20:58:00,3.71082,3.71121,3.70729,3.71081,10750000.0
2009-03-04 20:59:00,3.71048,3.71145,3.70725,3.71072,12250000.0
2009-03-04 21:00:00,3.70972,3.71155,3.70833,3.70973,10750000.0
2009-03-04 21:01:00,3.71093,3.71205,3.70594,3.70941,6380000.0
2009-03-04 21:02:00,3.71003,3.71214,3.70807,3.70807,15630000.0
2009-03-04 21:03:00,3.70904,3.71089,3.70904,3.71028,7750000.0
2009-03-04 21:04:00,3.7101,3.71066,3.70886,3.70945,6500000.0
2009-03-04 21:05:00,3.71117,3.71117,3.70682,3.70892,8000000.0
2009-03-04 21:06:00,3.70869,3.71096,3.7077,3.70871,7250000.0
2009-03-04 21:07:00,3.71164,3.71164,3.70779,3.70958,11750000.0
2009-03-04 21:08:00,3.71087,3.71087,3.70726,3.70947,11500000.0
2009-03-04 21:09:00,3.70859,3.70913,3.70512,3.70717,8000000.0
2009-03-04 21:10:00,3.70221,3.70704,3.70221,3.70327,11250000.0
2009-03-04 21:11:00,3.7057,3.70582,3.70092,3.70384,6000000.0
2009-03-04 21:12:00,3.70372,3.70372,3.69938,3.69954,5250000.0
2009-03-04 21:13:00,3.70126,3.70298,3.69721,3.70261,8380000.0
2009-03-04 21:14:00,3.69934,3.7029,3.69934,3.70126,10000000.0
2009-03-04 21:15:00,3.70278,3.70278,3.6973,3.69799,10250000.0
2009-03-04 21:16:00,3.70084,3.70138,3.69553,3.69683,11000000.0
2009-03-04 21:17:00,3.69542,3.69916,3.69435,3.69884,8000000.0
2009-03-04 21:18:00,3.69854,3.69968,3.69606,3.69948,10000000.0
2009-03-04 21:19:00,3.69871,3.69926,3.69762,3.69798,5750000.0
2009-03-04 21:20:00,3.69716,3.69909,3.69439,3.69909,6000000.0
2009-03-04 21:21:00,3.69704,3.69922,3.69556,3.69713,9500000.0
2009-03-04 21:22:00,3.69996,3.70097,3.69752,3.6993,8130000.0
2009-03-04 21:23:00,3.6991,3.70059,3.69902,3.70041,5500000.0
2009-03-04 21:24:00,3.69968,3.70169,3.69676,3.70057,9500000.0
2009-03-04 21:25:00,3.70168,3.70194,3.69776,3.70074,9250000.0
2009-03-04 21:26:00,3.70165,3.70193,3.69946,3.70151,7000000.0
2009-03-04 21:27:00,3.70048,3.70241,3.69861,3.69861,5250000.0
2009-03-04 21:28:00,3.70087,3.71306,3.70087,3.70674,6750000.0
2009-03-04 21:29:00,3.70232,3.70351,3.69903,3.70335,6250000.0
2009-03-04 21:30:00,3.702,3.70351,3.69715,3.70351,9750000.0
2009-03-04 21:31:00,3.70147,3.70399,3.69974,3.70156,9000000.0
2009-03-04 21:32:00,3.70027,3.70402,3.69998,3.70345,11000000.0
2009-03-04 21:33:00,3.70309,3.70442,3.70081,3.70349,7500000.0
2009-03-04 21:34:00,3.7042,3.70437,3.70079,3.70336,7750000.0
2009-03-04 21:35:00,3.69752,3.7037,3.69752,3.7037,7250000.0
2009-03-04 21:36:00,3.70355,3.70355,3.70138,3.70193,14750000.0
2009-03-04 21:37:00,3.70169,3.70265,3.69816,3.70256,13500000.0
2009-03-04 21:38:00,3.70087,3.70087,3.69737,3.69763,7750000.0
2009-03-04 21:39:00,3.69867,3.70006,3.69744,3.6994,10000000.0
2009-03-04 21:40:00,3.702,3.70209,3.69751,3.70107,5500000.0
2009-03-04 21:41:00,3.70144,3.70153,3.6954,3.6954,8000000.0
2009-03-04 21:42:00,3.70052,3.70076,3.69962,3.69965,5880000.0
2009-03-04 21:43:00,3.70042,3.70233,3.69803,3.70233,10250000.0
2009-03-04 21:44:00,3.7016,3.7016,3.69431,3.69835,9250000.0
2009-03-04 21:45:00,3.69802,3.69817,3.69652,3.69652,9130000.0
2009-03-04 21:46:00,3.69774,3.69775,3.69358,3.69358,5500000.0
2009-03-04 21:47:00,3.69825,3.69838,3.69494,3.69838,10250000.0
2009-03-04 21:48:00,3.69725,3.69801,3.69374,3.69435,10000000.0
2009-03-04 21:49:00,3.69582,3.69707,3.69397,3.69397,5250000.0
2009-03-04 21:50:00,3.69571,3.6985,3.69336,3.69691,6250000.0
2009-03-04 21:51:00,3.69429,3.69841,3.69429,3.69841,7250000.0
2009-03-04 21:52:00,3.69825,3.69951,3.69784,3.69905,9500000.0
2009-03-04 21:53:00,3.69903,3.69978,3.69744,3.69758,6250000.0
2009-03-04 21:54:00,3.69993,3.70077,3.69676,3.69897,8380000.0
2009-03-04 21:55:00,3.70148,3.70159,3.69838,3.70038,7750000.0
2009-03-04 21:56:00,3.70063,3.70063,3.69558,3.69558,9000000.0
2009-03-04 21:57:00,3.69703,3.70115,3.69703,3.69936,7750000.0
2009-03-04 21:58:00,3.70183,3.70277,3.70081,3.70157,8250000.0
2009-03-04 21:59:00,3.69903,3.70087,3.69526,3.69526,12500000.0
2009-03-04 22:00:00,3.70041,3.70084,3.6941,3.70084,16000000.0
2009-03-04 22:01:00,3.70066,3.70105,3.6975,3.70081,6000000.0
2009-03-04 22:02:00,3.69843,3.70052,3.69646,3.69898,17500000.0
2009-03-04 22:03:00,3.69987,3.70178,3.69709,3.69709,5250000.0
2009-03-04 22:04:00,3.70144,3.70144,3.69785,3.70036,17500000.0
2009-03-04 22:05:00,3.69776,3.70123,3.69776,3.6994,5500000.0
2009-03-04 22:06:00,3.69903,3.70112,3.69667,3.69667,8000000.0
2009-03-04 22:07:00,3.69982,3.69982,3.69619,3.69765,10500000.0
2009-03-04 22:08:00,3.69792,3.69825,3.69436,3.69511,24500000.0
2009-03-04 22:09:00,3.69826,3.69826,3.6934,3.69424,6760000.0
2009-03-04 22:10:00,3.69269,3.6976,3.6924,3.69721,18750000.0
2009-03-04 22:11:00,3.69575,3.69575,3.69092,3.69477,15760000.0
2009-03-04 22:12:00,3.69352,3.6948,3.68908,3.68908,13750000.0
2009-03-04 22:13:00,3.69375,3.69375,3.68761,3.69061,8500000.0
2009-03-04 22:14:00,3.69147,3.69341,3.69019,3.69199,14750000.0
2009-03-04 22:15:00,3.69077,3.69116,3.6857,3.68893,5500000.0
2009-03-04 22:16:00,3.68819,3.68958,3.68351,3.68793,10130000.0
2009-03-04 22:17:00,3.68837,3.68837,3.685,3.68714,9750000.0
2009-03-04 22:18:00,3.68739,3.68772,3.68452,3.6874,6000000.0
2009-03-04 22:19:00,3.68752,3.68769,3.6841,3.68656,9630000.0
2009-03-04 22:20:00,3.68776,3.68801,3.68595,3.68651,6250000.0
2009-03-04 22:21:00,3.68638,3.68905,3.68283,3.68905,6500000.0
2009-03-04 22:22:00,3.68523,3.6895,3.68523,3.68907,6500000.0
2009-03-04 22:23:00,3.68953,3.69196,3.68656,3.68979,9250000.0
2009-03-04 22:24:00,3.68467,3.69024,3.68467,3.68798,8630000.0
2009-03-04 22:25:00,3.68998,3.69014,3.68542,3.68822,5750000.0
2009-03-04 22:26:00,3.68951,3.69156,3.68827,3.69014,9500000.0
2009-03-04 22:27:00,3.68853,3.69137,3.68692,3.68895,5750000.0
2009-03-04 22:28:00,3.69174,3.6938,3.68969,3.68969,14500000.0
2009-03-04 22:29:00,3.69026,3.69113,3.68478,3.68916,10250000.0
2009-03-04 22:30:00,3.68187,3.68504,3.68172,3.68172,6250000.0
2009-03-04 22:31:00,3.68274,3.68409,3.68274,3.68409,7500000.0
2009-03-04 22:32:00,3.68452,3.68552,3.68203,3.68462,10250000.0
2009-03-04 22:33:00,3.68411,3.6847,3.68032,3.68462,12750000.0
2009-03-04 22:34:00,3.68412,3.68441,3.68149,3.68419,6880000.0
2009-03-04 22:35:00,3.68423,3.68443,3.67925,3.68301,12750000.0
2009-03-04 22:36:00,3.68163,3.68496,3.67927,3.68342,12000000.0
2009-03-04 22:37:00,3.68292,3.68515,3.6826,3.68378,6500000.0
2009-03-04 22:38:00,3.68356,3.68563,3.68164,3.68551,5500000.0
2009-03-04 22:39:00,3.68578,3.68608,3.68215,3.68401,8000000.0
2009-03-04 22:40:00,3.68418,3.68497,3.68075,3.68386,8750000.0
2009-03-04 22:41:00,3.68052,3.68579,3.68039,3.68369,7750000.0
2009-03-04 22:42:00,3.68452,3.68555,3.67946,3.68299,7250000.0
2009-03-04 22:43:00,3.68616,3.68616,3.68313,3.68456,13000000.0
2009-03-04 22:44:00,3.68126,3.68622,3.68126,3.68585,10000000.0
2009-03-04 22:45:00,3.6852,3.68528,3.6836,3.68471,10250000.0
2009-03-04 22:46:00,3.68419,3.68513,3.6813,3.68448,11000000.0
2009-03-04 22:47:00,3.68323,3.68543,3.68085,3.68294,10500000.0
2009-03-04 22:48:00,3.68533,3.68776,3.68176,3.68728,7000000.0
2009-03-04 22:49:00,3.68717,3.68728,3.68214,3.68585,10750000.0
2009-03-04 22:50:00,3.68575,3.68599,3.68305,3.68523,15000000.0
2009-03-04 22:51:00,3.68513,3.68557,3.68355,3.68444,7750000.0
2009-03-04 22:52:00,3.68609,3.68622,3.68133,3.68458,8500000.0
2009-03-04 22:53:00,3.68678,3.69114,3.68641,3.68713,12250000.0
2009-03-04 22:54:00,3.68971,3.69056,3.68706,3.68706,7750000.0
2009-03-04 22:55:00,3.68731,3.69085,3.68731,3.68899,6630000.0
2009-03-04 22:56:00,3.68835,3.68835,3.68521,3.68717,5500000.0
2009-03-04 22:57:00,3.68685,3.68948,3.68518,3.68785,11130000.0
2009-03-04 22:58:00,3.6878,3.69038,3.6871,3.68861,8250000.0
2009-03-04 22:59:00,3.69152,3.69377,3.68916,3.69299,13380000.0
2009-03-04 23:00:00,3.68957,3.69236,3.68616,3.68805,13500000.0
2009-03-04 23:01:00,3.69032,3.69078,3.68524,3.68911,5500000.0
2009-03-04 23:02:00,3.688,3.69055,3.68564,3.68812,7250000.0
2009-03-04 23:03:00,3.68882,3.69038,3.68717,3.68991,7750000.0
2009-03-04 23:04:00,3.69056,3.6912,3.68916,3.68916,7750000.0
2009-03-04 23:05:00,3.68982,3.69354,3.6867,3.69354,5250000.0
2009-03-04 23:06:00,3.69412,3.69614,3.69148,3.69197,6750000.0
2009-03-04 23:07:00,3.6946,3.69501,3.69144,3.69144,8750000.0
2009-03-04 23:08:00,3.69493,3.69666,3.69153,3.69314,8250000.0
2009-03-04 23:09:00,3.6932,3.69494,3.69014,3.69434,9760000.0
2009-03-04 23:10:00,3.69497,3.69497,3.68952,3.69485,8250000.0
2009-03-04 23:11:00,3.69428,3.69566,3.69362,3.69479,14750000.0
2009-03-04 23:12:00,3.69352,3.69603,3.69352,3.69573,10000000.0
2009-03-04 23:13:00,3.69395,3.69523,3.69232,3.69269,8000000.0
2009-03-04 23:14:00,3.69418,3.69496,3.69167,3.69443,5500000.0
2009-03-04 23:15:00,3.69443,3.69504,3.69045,3.69409,7250000.0
2009-03-04 23:16:00,3.6945,3.69481,3.69386,3.69449,8880000.0
2009-03-04 23:17:00,3.69322,3.69433,3.69225,3.69315,8250000.0
2009-03-04 23:18:00,3.69295,3.69462,3.6924,3.69446,6380000.0
2009-03-04 23:19:00,3.693,3.69396,3.68871,3.69354,13500000.0
2009-03-04 23:20:00,3.69282,3.69512,3.69282,3.69416,8130000.0
2009-03-04 23:21:00,3.69474,3.69474,3.68856,3.69244,8250000.0
2009-03-04 23:22:00,3.69215,3.69383,3.68847,3.69383,7500000.0
2009-03-04 23:23:00,3.69251,3.69429,3.68863,3.69265,8250000.0
2009-03-04 23:24:00,3.69299,3.69327,3.69003,3.69179,6750000.0
2009-03-04 23:25:00,3.69401,3.69421,3.69154,3.69154,6250000.0
2009-03-04 23:26:00,3.6944,3.6944,3.68861,3.6932,6000000.0
2009-03-04 23:27:00,3.6927,3.69369,3.68947,3.69369,5750000.0
2009-03-04 23:28:00,3.69258,3.69361,3.68911,3.69062,11500000.0
2009-03-04 23:29:00,3.68705,3.6926,3.68705,3.69163,4880000.0
2009-03-04 23:30:00,3.68537,3.69178,3.68537,3.68764,9250000.0
2009-03-04 23:31:00,3.68801,3.6911,3.68801,3.69085,5500000.0
2009-03-04 23:32:00,3.69093,3.69118,3.68771,3.68771,8250000.0
2009-03-04 23:33:00,3.69017,3.69141,3.68949,3.69076,8130000.0
2009-03-04 23:34:00,3.68596,3.69044,3.68596,3.69029,5750000.0
2009-03-04 23:35:00,3.69025,3.69025,3.68758,3.68758,6750000.0
2009-03-04 23:36:00,3.68921,3.68921,3.68652,3.68859,7130000.0
2009-03-04 23:37:00,3.68836,3.68919,3.6862,3.68703,9750000.0
2009-03-04 23:38:00,3.68934,3.68934,3.6871,3.68858,9500000.0
2009-03-04 23:39:00,3.68841,3.68878,3.68431,3.68704,7000000.0
2009-03-04 23:40:00,3.68662,3.68748,3.68454,3.6866,7500000.0
2009-03-04 23:41:00,3.68642,3.68642,3.6843,3.68563,8500000.0
2009-03-04 23:42:00,3.68643,3.68722,3.68508,3.68704,9750000.0
2009-03-04 23:43:00,3.68501,3.68732,3.68485,3.68732,7750000.0
2009-03-04 23:44:00,3.68373,3.68732,3.68373,3.68637,7260000.0
2009-03-04 23:45:00,3.68612,3.68702,3.68135,3.68702,13000000.0
2009-03-04 23:46:00,3.68415,3.68656,3.68234,3.68591,6250000.0
2009-03-04 23:47:00,3.685,3.68661,3.68161,3.68652,6750000.0
2009-03-04 23:48:00,3.68666,3.68669,3.6825,3.6825,5750000.0
2009-03-04 23:49:00,3.68507,3.6867,3.68109,3.68559,6630000.0
2009-03-04 23:50:00,3.68546,3.68688,3.685,3.68641,8880000.0
2009-03-04 23:51:00,3.6857,3.68608,3.68402,3.68608,9750000.0
2009-03-04 23:52:00,3.68495,3.68586,3.67968,3.68571,6250000.0
2009-03-04 23:53:00,3.68457,3.68557,3.68193,3.68443,5250000.0
2009-03-04 23:54:00,3.68467,3.68725,3.68467,3.68666,6250000.0
2009-03-04 23:55:00,3.68767,3.68767,3.68359,3.68668,12250000.0
2009-03-04 23:56:00,3.68674,3.68706,3.68438,3.68654,6500000.0
2009-03-04 23:57:00,3.68674,3.68737,3.68155,3.6873,5250000.0
2009-03-04 23:58:00,3.68714,3.68723,3.68392,3.68629,9250000.0
2009-03-04 23:59:00,3.68591,3.68686,3.68289,3.68537,5500000.0
2009-03-05 00:00:00,3.68541,3.68583,3.68125,3.68545,6000000.0
2009-03-05 00:01:00,3.68383,3.68547,3.68293,3.6836,10130000.0
2009-03-05 00:02:00,3.6857,3.68663,3.68242,3.68602,8750000.0
2009-03-05 00:03:00,3.68449,3.68598,3.68449,3.68566,5750000.0
2009-03-05 00:04:00,3.68465,3.68577,3.68124,3.68523,8000000.0
2009-03-05 00:05:00,3.68648,3.68863,3.6844,3.68837,9760000.0
2009-03-05 00:06:00,3.68884,3.69133,3.68884,3.68923,7500000.0
2009-03-05 00:07:00,3.69032,3.69193,3.6881,3.69136,7000000.0
2009-03-05 00:08:00,3.68908,3.69093,3.68759,3.6889,6500000.0
2009-03-05 00:09:00,3.69106,3.69223,3.69059,3.69141,9750000.0
2009-03-05 00:10:00,3.69034,3.69134,3.68942,3.68989,10000000.0
2009-03-05 00:11:00,3.68905,3.69135,3.68635,3.6909,9500000.0
2009-03-05 00:12:00,3.69092,3.69174,3.68649,3.68993,7000000.0
2009-03-05 00:13:00,3.69191,3.69191,3.68942,3.68965,6250000.0
2009-03-05 00:14:00,3.69113,3.69146,3.68923,3.6911,14250000.0
2009-03-05 00:15:00,3.69009,3.69157,3.69001,3.69032,11000000.0
2009-03-05 00:16:00,3.69098,3.69125,3.68742,3.68964,7880000.0
2009-03-05 00:17:00,3.69155,3.69247,3.68978,3.69207,13750000.0
2009-03-05 00:18:00,3.69099,3.69238,3.68806,3.69197,7250000.0
2009-03-05 00:19:00,3.6919,3.69216,3.68807,3.6901,7630000.0
2009-03-05 00:20:00,3.69025,3.69025,3.68676,3.68831,15500000.0
2009-03-05 00:21:00,3.68385,3.69063,3.68385,3.68982,5500000.0
2009-03-05 00:22:00,3.68919,3.68981,3.68566,3.68834,10750000.0
2009-03-05 00:23:00,3.68673,3.6892,3.68491,3.689,13500000.0
2009-03-05 00:24:00,3.68833,3.68912,3.68672,3.68759,5250000.0
2009-03-05 00:25:00,3.68868,3.68911,3.68527,3.68707,11250000.0
2009-03-05 00:26:00,3.68862,3.6897,3.68693,3.68924,6500000.0
2009-03-05 00:27:00,3.68935,3.68951,3.68425,3.68898,7000000.0
2009-03-05 00:28:00,3.68976,3.68993,3.68636,3.68922,10010000.0
2009-03-05 00:29:00,3.68926,3.68965,3.68582,3.68582,11000000.0
2009-03-05 00:30:00,3.68926,3.68981,3.68565,3.68981,8500000.0
2009-03-05 00:31:00,3.68778,3.69089,3.68766,3.68999,8380000.0
2009-03-05 00:32:00,3.69062,3.69216,3.68644,3.68644,5630000.0
2009-03-05 00:33:00,3.69192,3.69192,3.68752,3.68752,7250000.0
2009-03-05 00:34:00,3.69289,3.69289,3.68877,3.69013,7880000.0
2009-03-05 00:35:00,3.69235,3.69299,3.6906,3.6906,6750000.0
2009-03-05 00:36:00,3.69174,3.69241,3.69077,3.691,8750000.0
2009-03-05 00:37:00,3.69131,3.69274,3.68964,3.68964,5500000.0
2009-03-05 00:38:00,3.68928,3.69221,3.68777,3.68834,10000000.0
2009-03-05 00:39:00,3.68789,3.6916,3.68789,3.69038,7880000.0
2009-03-05 00:40:00,3.69246,3.69265,3.68904,3.69265,6500000.0
2009-03-05 00:41:00,3.69146,3.69207,3.69015,3.69207,12000000.0
2009-03-05 00:42:00,3.69277,3.69362,3.69085,3.69362,14000000.0
2009-03-05 00:43:00,3.69303,3.69362,3.69132,3.69207,5880000.0
2009-03-05 00:45:00,3.69169,3.69442,3.69169,3.69219,5250000.0
2009-03-05 00:46:00,3.69279,3.69338,3.68948,3.69107,6630000.0
2009-03-05 00:47:00,3.69408,3.69461,3.69052,3.69052,6750000.0
2009-03-05 00:48:00,3.69383,3.69442,3.69114,3.69249,9000000.0
2009-03-05 00:49:00,3.69365,3.69451,3.69092,3.69377,11750000.0
2009-03-05 00:50:00,3.6955,3.6955,3.69257,3.69276,7500000.0
2009-03-05 00:51:00,3.69319,3.69422,3.69213,3.69301,12130000.0
2009-03-05 00:52:00,3.6923,3.69395,3.69189,3.69389,7250000.0
2009-03-05 00:53:00,3.6907,3.694,3.68744,3.69165,9250000.0
2009-03-05 00:54:00,3.69212,3.69228,3.68687,3.68687,6380000.0
2009-03-05 00:55:00,3.69314,3.69469,3.69145,3.69235,6750000.0
2009-03-05 00:56:00,3.69344,3.69572,3.69042,3.69539,7500000.0
2009-03-05 00:57:00,3.69138,3.69455,3.69138,3.69216,5500000.0
2009-03-05 00:58:00,3.69499,3.69536,3.69028,3.69529,8380000.0
2009-03-05 00:59:00,3.69482,3.69485,3.69053,3.69342,5250000.0
2009-03-05 01:00:00,3.69148,3.69557,3.69148,3.69266,13630000.0
2009-03-05 01:01:00,3.69375,3.69375,3.6925,3.69269,5630000.0
2009-03-05 01:02:00,3.69298,3.69356,3.68911,3.69244,6250000.0
2009-03-05 01:03:00,3.6888,3.6944,3.6888,3.69362,6250000.0
2009-03-05 01:04:00,3.69382,3.69382,3.68849,3.69249,5250000.0
2009-03-05 01:05:00,3.69015,3.69442,3.69015,3.69442,9380000.0
2009-03-05 01:06:00,3.69454,3.69454,3.69005,3.69005,8760000.0
2009-03-05 01:07:00,3.69094,3.69548,3.69094,3.69289,12250000.0
2009-03-05 01:08:00,3.69297,3.69471,3.69168,3.69168,9250000.0
2009-03-05 01:09:00,3.69538,3.69538,3.68889,3.69206,6630000.0
2009-03-05 01:10:00,3.6916,3.69478,3.6904,3.69335,9130000.0
2009-03-05 01:11:00,3.6916,3.69564,3.6916,3.69518,6750000.0
2009-03-05 01:12:00,3.69438,3.69563,3.69389,3.69389,7750000.0
2009-03-05 01:13:00,3.69418,3.69521,3.69381,3.69482,5500000.0
2009-03-05 01:14:00,3.69414,3.69513,3.69177,3.69473,9000000.0
2009-03-05 01:15:00,3.69388,3.69388,3.69147,3.69378,8250000.0
2009-03-05 01:16:00,3.6948,3.69498,3.69077,3.69202,5500000.0
2009-03-05 01:17:00,3.69474,3.69495,3.69081,3.69495,5500000.0
2009-03-05 01:18:00,3.6934,3.69646,3.69121,3.69175,5250000.0
2009-03-05 01:19:00,3.69077,3.69418,3.69077,3.69418,11500000.0
2009-03-05 01:20:00,3.69459,3.69505,3.69301,3.69301,10250000.0
2009-03-05 01:21:00,3.69375,3.69445,3.69239,3.69351,5500000.0
2009-03-05 01:22:00,3.69166,3.69531,3.69157,3.69456,5250000.0
2009-03-05 01:23:00,3.69354,3.69526,3.68979,3.68979,6250000.0
2009-03-05 01:24:00,3.69213,3.69522,3.69213,3.69398,6000000.0
2009-03-05 01:25:00,3.69398,3.69518,3.69213,3.69518,10000000.0
2009-03-05 01:26:00,3.69348,3.69535,3.69212,3.69421,8500000.0
2009-03-05 01:27:00,3.69372,3.69551,3.69187,3.69547,5750000.0
2009-03-05 01:28:00,3.69556,3.69679,3.69075,3.69423,18000000.0
2009-03-05 01:29:00,3.69504,3.69504,3.69187,3.69187,5500000.0
2009-03-05 01:30:00,3.69058,3.69474,3.68919,3.69474,8500000.0
2009-03-05 01:31:00,3.6925,3.69648,3.6925,3.69464,18130000.0
2009-03-05 01:32:00,3.69437,3.69586,3.6909,3.69586,8250000.0
2009-03-05 01:33:00,3.69592,3.69592,3.68858,3.69491,18640000.0
2009-03-05 01:34:00,3.69422,3.69526,3.69326,3.69357,6750000.0
2009-03-05 01:35:00,3.6948,3.69512,3.69379,3.69453,6500000.0
2009-03-05 01:36:00,3.6936,3.6955,3.69228,3.69375,5500000.0
2009-03-05 01:37:00,3.69435,3.69632,3.69155,3.69437,8500000.0
2009-03-05 01:38:00,3.69277,3.69523,3.69277,3.69392,10000000.0
2009-03-05 01:39:00,3.69507,3.69507,3.69032,3.69405,9000000.0
2009-03-05 01:40:00,3.69155,3.69452,3.69155,3.6944,6000000.0
2009-03-05 01:41:00,3.69439,3.69516,3.69162,3.69337,9750000.0
2009-03-05 01:42:00,3.69379,3.69635,3.69379,3.69564,8000000.0
2009-03-05 01:43:00,3.69206,3.6953,3.69206,3.69364,5250000.0
2009-03-05 01:44:00,3.69359,3.69562,3.69359,3.6953,5630000.0
2009-03-05 01:45:00,3.69377,3.69606,3.69061,3.69592,5500000.0
2009-03-05 01:46:00,3.69243,3.69522,3.69243,3.69512,6250000.0
2009-03-05 01:47:00,3.69442,3.6956,3.69097,3.69491,8500000.0
2009-03-05 01:48:00,3.69535,3.6956,3.69434,3.6956,7000000.0
2009-03-05 01:49:00,3.69463,3.6958,3.69245,3.6955,7000000.0
2009-03-05 01:50:00,3.69287,3.6964,3.69287,3.6964,6500000.0
2009-03-05 01:51:00,3.69351,3.69554,3.69351,3.69554,8500000.0
2009-03-05 01:52:00,3.69529,3.69658,3.69342,3.69658,5250000.0
2009-03-05 01:53:00,3.69537,3.69719,3.69537,3.69644,6000000.0
2009-03-05 01:54:00,3.69245,3.69653,3.69245,3.69604,6250000.0
2009-03-05 01:55:00,3.69509,3.69616,3.69082,3.69431,7250000.0
2009-03-05 01:56:00,3.69559,3.6972,3.69241,3.6972,10750000.0
2009-03-05 01:57:00,3.6936,3.69715,3.6936,3.69715,8750000.0
2009-03-05 01:58:00,3.69712,3.69891,3.69708,3.69858,5500000.0
2009-03-05 02:01:00,3.69998,3.70119,3.69771,3.70097,10000000.0
2009-03-05 02:02:00,3.70093,3.70225,3.6976,3.70044,14130000.0
2009-03-05 02:03:00,3.70046,3.70113,3.6969,3.69882,6000000.0
2009-03-05 02:04:00,3.70298,3.70298,3.6993,3.6993,14000000.0
2009-03-05 02:05:00,3.70255,3.70255,3.69885,3.7015,6000000.0
2009-03-05 02:06:00,3.69897,3.70228,3.69897,3.7015,6750000.0
2009-03-05 02:07:00,3.7019,3.7019,3.69681,3.70076,9750000.0
2009-03-05 02:08:00,3.70091,3.70091,3.69989,3.70051,6000000.0
2009-03-05 02:09:00,3.69958,3.70038,3.69757,3.69808,11000000.0
2009-03-05 02:10:00,3.7009,3.7009,3.69878,3.69958,11630000.0
2009-03-05 02:11:00,3.69861,3.69911,3.6951,3.69639,8750000.0
2009-03-05 02:12:00,3.69631,3.6986,3.69631,3.6986,11250000.0
2009-03-05 02:13:00,3.69473,3.69788,3.69387,3.69644,8500000.0
2009-03-05 02:14:00,3.69738,3.69847,3.69239,3.69809,11250000.0
2009-03-05 02:15:00,3.69786,3.69975,3.69381,3.69859,15500000.0
2009-03-05 02:16:00,3.69849,3.70112,3.69466,3.69811,11000000.0
2009-03-05 02:17:00,3.69551,3.69893,3.69466,3.69743,7000000.0
2009-03-05 02:18:00,3.69839,3.69839,3.69382,3.6981,15750000.0
2009-03-05 02:19:00,3.69617,3.69827,3.69612,3.69783,7500000.0
2009-03-05 02:20:00,3.70018,3.70057,3.69613,3.70013,6000000.0
2009-03-05 02:21:00,3.69994,3.70123,3.69868,3.70117,7250000.0
2009-03-05 02:22:00,3.69706,3.70026,3.69427,3.69747,14500000.0
2009-03-05 02:23:00,3.70183,3.70434,3.70032,3.70434,8500000.0
2009-03-05 02:24:00,3.70291,3.70345,3.69761,3.70098,12500000.0
2009-03-05 02:25:00,3.69958,3.70134,3.69834,3.69834,6250000.0
2009-03-05 02:26:00,3.702,3.702,3.699,3.70113,7760000.0
2009-03-05 02:27:00,3.70137,3.70181,3.69718,3.70087,10750000.0
2009-03-05 02:28:00,3.70032,3.70147,3.6981,3.70131,9750000.0
2009-03-05 02:29:00,3.69568,3.7008,3.69568,3.70005,6750000.0
2009-03-05 02:30:00,3.69933,3.70334,3.69763,3.7031,8000000.0
2009-03-05 02:31:00,3.70169,3.70537,3.70169,3.70253,10630000.0
2009-03-05 02:32:00,3.70257,3.70257,3.69782,3.69782,10380000.0
2009-03-05 02:33:00,3.69629,3.70213,3.69579,3.69579,14380000.0
2009-03-05 02:34:00,3.70229,3.70387,3.6985,3.70273,9880000.0
2009-03-05 02:35:00,3.69991,3.70313,3.69989,3.69989,5750000.0
2009-03-05 02:36:00,3.70156,3.70338,3.69693,3.70338,9630000.0
2009-03-05 02:37:00,3.70229,3.70256,3.69832,3.70178,8250000.0
2009-03-05 02:38:00,3.70245,3.70245,3.69842,3.69978,8250000.0
2009-03-05 02:39:00,3.702,3.70255,3.70045,3.70052,10500000.0
2009-03-05 02:40:00,3.70341,3.70341,3.70076,3.70076,9500000.0
2009-03-05 02:41:00,3.70074,3.70302,3.6991,3.70139,12250000.0
2009-03-05 02:42:00,3.70133,3.70357,3.69876,3.70174,14250000.0
2009-03-05 02:43:00,3.70205,3.70349,3.70048,3.70238,9130000.0
2009-03-05 02:44:00,3.70406,3.70538,3.70375,3.70435,7000000.0
2009-03-05 02:45:00,3.70343,3.70478,3.7006,3.70372,8130000.0
2009-03-05 02:46:00,3.7044,3.70541,3.70051,3.70051,7750000.0
2009-03-05 02:47:00,3.7043,3.70563,3.7038,3.70549,6750000.0
2009-03-05 02:48:00,3.70413,3.70449,3.69979,3.70316,13000000.0
2009-03-05 02:49:00,3.70486,3.70486,3.6996,3.7009,7500000.0
2009-03-05 02:50:00,3.7035,3.70445,3.69915,3.70311,10000000.0
2009-03-05 02:51:00,3.70368,3.70401,3.70194,3.70221,7750000.0
2009-03-05 02:52:00,3.70188,3.70469,3.70171,3.70334,9000000.0
2009-03-05 02:53:00,3.70511,3.70557,3.70315,3.70478,7500000.0
2009-03-05 02:54:00,3.70389,3.70529,3.70189,3.70344,8000000.0
2009-03-05 02:55:00,3.70524,3.70608,3.70517,3.70532,5250000.0
2009-03-05 02:56:00,3.70321,3.70625,3.70321,3.70436,10750000.0
2009-03-05 02:57:00,3.70511,3.70646,3.70296,3.70418,11250000.0
2009-03-05 02:58:00,3.70494,3.70604,3.70122,3.70387,15000000.0
2009-03-05 02:59:00,3.70507,3.70823,3.70278,3.70823,8500000.0
2009-03-05 03:00:00,3.70784,3.70821,3.70303,3.70656,11000000.0
2009-03-05 03:01:00,3.70575,3.70788,3.70356,3.70767,15500000.0
2009-03-05 03:02:00,3.70809,3.70809,3.70616,3.70763,10380000.0
2009-03-05 03:03:00,3.7082,3.70923,3.70569,3.70923,9250000.0
2009-03-05 03:04:00,3.70681,3.70891,3.70648,3.70648,7000000.0
2009-03-05 03:05:00,3.70729,3.70863,3.70511,3.70684,10750000.0
2009-03-05 03:06:00,3.70466,3.70729,3.70383,3.70415,12500000.0
2009-03-05 03:07:00,3.70503,3.70662,3.70353,3.70585,5750000.0
2009-03-05 03:08:00,3.70523,3.70644,3.70499,3.70566,8880000.0
2009-03-05 03:09:00,3.7032,3.70528,3.70049,3.70477,10750000.0
2009-03-05 03:10:00,3.69913,3.7046,3.69913,3.70247,9000000.0
2009-03-05 03:11:00,3.70275,3.70291,3.69882,3.69934,12000000.0
2009-03-05 03:12:00,3.7033,3.70371,3.69869,3.70321,8250000.0
2009-03-05 03:13:00,3.70425,3.70476,3.7013,3.70234,14250000.0
2009-03-05 03:14:00,3.70403,3.70403,3.70178,3.70272,9250000.0
2009-03-05 03:15:00,3.70271,3.70547,3.70141,3.70359,9500000.0
2009-03-05 03:16:00,3.70508,3.70508,3.70077,3.7025,6750000.0
2009-03-05 03:17:00,3.70354,3.70621,3.70195,3.70418,6500000.0
2009-03-05 03:18:00,3.70558,3.70745,3.70438,3.70578,8000000.0
2009-03-05 03:19:00,3.70609,3.70724,3.70171,3.70286,14000000.0
2009-03-05 03:20:00,3.70629,3.70786,3.70558,3.70771,5250000.0
2009-03-05 03:21:00,3.70701,3.70759,3.70309,3.70546,8250000.0
2009-03-05 03:22:00,3.70687,3.7082,3.70322,3.70322,7750000.0
2009-03-05 03:23:00,3.70858,3.70858,3.7027,3.70635,6250000.0
2009-03-05 03:24:00,3.70457,3.70717,3.70158,3.7044,16130000.0
2009-03-05 03:25:00,3.70711,3.70801,3.7042,3.70634,6500000.0
2009-03-05 03:26:00,3.70849,3.70849,3.70628,3.70717,6500000.0
2009-03-05 03:27:00,3.70616,3.70771,3.70294,3.70598,8750000.0
2009-03-05 03:28:00,3.70543,3.7064,3.70267,3.70636,5500000.0
2009-03-05 03:29:00,3.70581,3.70657,3.70518,3.70556,10000000.0
2009-03-05 03:30:00,3.70546,3.70561,3.70145,3.70553,7750000.0
2009-03-05 03:31:00,3.70643,3.7069,3.70223,3.7069,7500000.0
2009-03-05 03:32:00,3.70515,3.70649,3.7045,3.70608,10380000.0
2009-03-05 03:33:00,3.70471,3.70586,3.69971,3.70586,7250000.0
2009-03-05 03:34:00,3.70525,3.70715,3.70228,3.70602,8000000.0
2009-03-05 03:35:00,3.70654,3.70766,3.70598,3.70709,9500000.0
2009-03-05 03:36:00,3.70589,3.70682,3.702,3.70682,7500000.0
2009-03-05 03:37:00,3.70631,3.70652,3.70491,3.70596,12260000.0
2009-03-05 03:38:00,3.70508,3.7063,3.70199,3.70199,5880000.0
2009-03-05 03:39:00,3.70391,3.70498,3.70202,3.70396,12250000.0
2009-03-05 03:40:00,3.69983,3.70431,3.69983,3.70431,11000000.0
2009-03-05 03:41:00,3.70328,3.70419,3.70211,3.70211,11000000.0
2009-03-05 03:42:00,3.70275,3.70519,3.70208,3.70518,6880000.0
2009-03-05 03:43:00,3.70534,3.70627,3.70143,3.70248,8130000.0
2009-03-05 03:44:00,3.70467,3.70519,3.70084,3.7029,10000000.0
2009-03-05 03:45:00,3.70467,3.70472,3.70174,3.70174,6250000.0
2009-03-05 03:46:00,3.70487,3.70553,3.70194,3.70379,8750000.0
2009-03-05 03:47:00,3.70463,3.70493,3.70133,3.70133,7380000.0
2009-03-05 03:48:00,3.70447,3.70558,3.70194,3.70397,10000000.0
2009-03-05 03:49:00,3.70361,3.70646,3.70361,3.70452,6500000.0
2009-03-05 03:50:00,3.70172,3.7062,3.70172,3.70364,8000000.0
2009-03-05 03:51:00,3.7033,3.70782,3.7033,3.70782,10500000.0
2009-03-05 03:52:00,3.70636,3.70754,3.70313,3.70387,10880000.0
2009-03-05 03:53:00,3.70712,3.7076,3.70408,3.70486,11000000.0
2009-03-05 03:54:00,3.70836,3.70846,3.7032,3.70757,6000000.0
2009-03-05 03:55:00,3.70814,3.70814,3.70299,3.70555,12250000.0
2009-03-05 03:56:00,3.70514,3.70751,3.70416,3.70751,9000000.0
2009-03-05 03:57:00,3.70519,3.7075,3.70515,3.70661,6250000.0
2009-03-05 03:58:00,3.70473,3.70583,3.70065,3.70497,12500000.0
2009-03-05 03:59:00,3.70541,3.70711,3.70487,3.70656,9880000.0
2009-03-05 04:00:00,3.70534,3.70534,3.69929,3.70291,12500000.0
2009-03-05 04:01:00,3.7053,3.70608,3.70316,3.70594,11250000.0
2009-03-05 04:02:00,3.70386,3.70664,3.70386,3.70535,6000000.0
2009-03-05 04:03:00,3.704,3.7066,3.70209,3.70536,6250000.0
2009-03-05 04:04:00,3.70594,3.70622,3.70417,3.70417,6000000.0
2009-03-05 04:05:00,3.70624,3.70624,3.70465,3.70514,8000000.0
2009-03-05 04:06:00,3.70568,3.70573,3.70442,3.70573,11630000.0
2009-03-05 04:07:00,3.70603,3.70695,3.70457,3.70633,5500000.0
2009-03-05 04:08:00,3.70679,3.70723,3.70128,3.70687,9500000.0
2009-03-05 04:09:00,3.70391,3.70842,3.70391,3.70842,7000000.0
2009-03-05 04:10:00,3.70581,3.70897,3.70503,3.70822,11000000.0
2009-03-05 04:11:00,3.70588,3.70748,3.70507,3.70675,13000000.0
2009-03-05 04:12:00,3.70791,3.70835,3.70558,3.7066,14250000.0
2009-03-05 04:13:00,3.7071,3.70853,3.70276,3.70541,15630000.0
2009-03-05 04:14:00,3.70837,3.71004,3.70598,3.71004,7750000.0
2009-03-05 04:15:00,3.71127,3.71127,3.70752,3.70987,10750000.0
2009-03-05 04:16:00,3.71134,3.71134,3.70749,3.70749,8000000.0
2009-03-05 04:17:00,3.71198,3.71239,3.71054,3.71188,6010000.0
2009-03-05 04:18:00,3.71124,3.71252,3.70853,3.71062,15500000.0
2009-03-05 04:19:00,3.71034,3.71034,3.70511,3.70964,14000000.0
2009-03-05 04:20:00,3.70971,3.71086,3.70609,3.71086,9250000.0
2009-03-05 04:21:00,3.71037,3.71171,3.7088,3.71123,10380000.0
2009-03-05 04:22:00,3.71038,3.71121,3.70814,3.7109,8250000.0
2009-03-05 04:23:00,3.71041,3.71228,3.70897,3.71219,9500000.0
2009-03-05 04:24:00,3.71175,3.71271,3.70846,3.71019,10000000.0
2009-03-05 04:25:00,3.71143,3.71206,3.70774,3.70865,8250000.0
2009-03-05 04:26:00,3.70856,3.71069,3.70729,3.70729,10000000.0
2009-03-05 04:27:00,3.71099,3.71111,3.70947,3.71055,7750000.0
2009-03-05 04:28:00,3.70933,3.71028,3.70388,3.70585,12000000.0
2009-03-05 04:29:00,3.70918,3.7098,3.70858,3.70945,6500000.0
2009-03-05 04:30:00,3.7066,3.70997,3.70454,3.70997,6750000.0
2009-03-05 04:31:00,3.70732,3.70908,3.70472,3.70472,8000000.0
2009-03-05 04:32:00,3.70903,3.7095,3.7072,3.70812,7750000.0
2009-03-05 04:33:00,3.70817,3.7096,3.70315,3.70883,6750000.0
2009-03-05 04:34:00,3.70246,3.70946,3.70246,3.70484,9250000.0
2009-03-05 04:35:00,3.70786,3.70811,3.7029,3.70805,7000000.0
2009-03-05 04:36:00,3.70812,3.70812,3.70511,3.70632,5500000.0
2009-03-05 04:37:00,3.70845,3.70863,3.70652,3.70816,11130000.0
2009-03-05 04:38:00,3.70628,3.70843,3.70491,3.70793,5250000.0
2009-03-05 04:39:00,3.7049,3.70836,3.70196,3.70489,8250000.0
2009-03-05 04:40:00,3.70657,3.70892,3.70403,3.70735,8750000.0
2009-03-05 04:41:00,3.70884,3.70884,3.70496,3.70883,15750000.0
2009-03-05 04:42:00,3.70908,3.70908,3.70411,3.70515,9500000.0
2009-03-05 04:43:00,3.70907,3.70964,3.70672,3.70899,8750000.0
2009-03-05 04:44:00,3.70823,3.70853,3.70695,3.7073,8750000.0
2009-03-05 04:45:00,3.70882,3.70882,3.70384,3.7046,8500000.0
2009-03-05 04:46:00,3.70818,3.70822,3.70526,3.7068,8500000.0
2009-03-05 04:47:00,3.70771,3.70856,3.70397,3.70433,8250000.0
2009-03-05 04:48:00,3.70935,3.70948,3.70562,3.7065,5500000.0
2009-03-05 04:49:00,3.70849,3.71143,3.70755,3.71091,10500000.0
2009-03-05 04:50:00,3.71037,3.711,3.70539,3.70887,8500000.0
2009-03-05 04:51:00,3.71113,3.7125,3.70871,3.70871,6630000.0
2009-03-05 04:52:00,3.71179,3.71203,3.70852,3.71167,6000000.0
2009-03-05 04:53:00,3.71157,3.71157,3.70937,3.71131,7880000.0
2009-03-05 04:54:00,3.71089,3.71188,3.7089,3.71021,10000000.0
2009-03-05 04:55:00,3.711,3.711,3.70573,3.70573,6250000.0
2009-03-05 04:56:00,3.7095,3.70955,3.70687,3.7082,7000000.0
2009-03-05 04:57:00,3.70947,3.71066,3.70632,3.70848,7380000.0
2009-03-05 04:58:00,3.71016,3.71059,3.70691,3.70754,10130000.0
2009-03-05 04:59:00,3.71037,3.71148,3.70995,3.71148,9750000.0
2009-03-05 05:00:00,3.7104,3.7121,3.70778,3.70897,11130000.0
2009-03-05 05:01:00,3.70959,3.71169,3.70936,3.70991,6250000.0
2009-03-05 05:02:00,3.71041,3.71142,3.7097,3.71116,8000000.0
2009-03-05 05:03:00,3.7113,3.7113,3.70979,3.71075,7750000.0
2009-03-05 05:04:00,3.71067,3.71067,3.7056,3.70679,12500000.0
2009-03-05 05:05:00,3.70964,3.70964,3.70328,3.70662,12500000.0
2009-03-05 05:06:00,3.70594,3.70857,3.70444,3.70714,14750000.0
2009-03-05 05:07:00,3.70695,3.70708,3.70606,3.70682,9000000.0
2009-03-05 05:08:00,3.70326,3.7067,3.70234,3.70477,5750000.0
2009-03-05 05:09:00,3.70409,3.70576,3.70072,3.70424,11000000.0
2009-03-05 05:10:00,3.70573,3.70586,3.70423,3.70524,7000000.0
2009-03-05 05:11:00,3.70614,3.70658,3.70478,3.70553,10250000.0
2009-03-05 05:12:00,3.70583,3.70631,3.70274,3.7058,14000000.0
2009-03-05 05:13:00,3.70637,3.7064,3.70282,3.70282,6880000.0
2009-03-05 05:14:00,3.70302,3.70684,3.70273,3.70603,5500000.0
2009-03-05 05:15:00,3.70629,3.70713,3.70328,3.70659,6630000.0
2009-03-05 05:16:00,3.7077,3.70784,3.70444,3.7078,14500000.0
2009-03-05 05:17:00,3.70738,3.70738,3.70463,3.70675,9250000.0
2009-03-05 05:18:00,3.70583,3.70583,3.70068,3.70068,8250000.0
2009-03-05 05:19:00,3.70468,3.70468,3.70278,3.7043,6250000.0
2009-03-05 05:20:00,3.70436,3.70544,3.70129,3.70242,12750000.0
2009-03-05 05:21:00,3.70299,3.70479,3.70046,3.70479,18630000.0
2009-03-05 05:22:00,3.70281,3.70618,3.70081,3.70081,9250000.0
2009-03-05 05:23:00,3.70576,3.70582,3.70199,3.70425,7000000.0
2009-03-05 05:24:00,3.70338,3.70565,3.70117,3.70154,7250000.0
2009-03-05 05:25:00,3.70426,3.70607,3.70426,3.70607,5500000.0
2009-03-05 05:26:00,3.70415,3.70482,3.69991,3.70298,10500000.0
2009-03-05 05:27:00,3.7038,3.70477,3.7016,3.70357,12250000.0
2009-03-05 05:28:00,3.70271,3.70478,3.70271,3.70376,6750000.0
2009-03-05 05:29:00,3.70299,3.70478,3.70086,3.7042,12000000.0
2009-03-05 05:30:00,3.70276,3.70425,3.6989,3.70425,6000000.0
2009-03-05 05:31:00,3.70288,3.70413,3.70054,3.70413,7250000.0
2009-03-05 05:32:00,3.70416,3.70432,3.70093,3.70302,8000000.0
2009-03-05 05:33:00,3.70448,3.7051,3.70284,3.70442,10750000.0
2009-03-05 05:34:00,3.70358,3.70532,3.70108,3.70473,7500000.0
2009-03-05 05:35:00,3.70309,3.70592,3.70112,3.70531,7750000.0
2009-03-05 05:36:00,3.70485,3.70703,3.70485,3.70591,7250000.0
2009-03-05 05:37:00,3.70619,3.70619,3.70339,3.70396,8380000.0
2009-03-05 05:38:00,3.70299,3.70569,3.70226,3.70545,15000000.0
2009-03-05 05:39:00,3.70513,3.70541,3.69904,3.70512,9250000.0
2009-03-05 05:40:00,3.70456,3.70708,3.70456,3.70593,5500000.0
2009-03-05 05:41:00,3.70645,3.70734,3.70084,3.70496,13130000.0
2009-03-05 05:42:00,3.70677,3.70677,3.70093,3.70595,8750000.0
2009-03-05 05:43:00,3.70429,3.70548,3.70044,3.70479,7500000.0
2009-03-05 05:44:00,3.70193,3.70654,3.70164,3.7054,7750000.0
2009-03-05 05:45:00,3.70584,3.70584,3.70275,3.7058,8750000.0
2009-03-05 05:46:00,3.70427,3.70536,3.70242,3.70517,8250000.0
2009-03-05 05:47:00,3.70602,3.70662,3.70418,3.70418,5750000.0
2009-03-05 05:48:00,3.70382,3.706,3.70318,3.70495,12000000.0
2009-03-05 05:49:00,3.70426,3.7064,3.7039,3.7039,8630000.0
2009-03-05 05:50:00,3.70561,3.70647,3.70043,3.70217,6250000.0
2009-03-05 05:51:00,3.70547,3.70655,3.70346,3.706,11000000.0
2009-03-05 05:52:00,3.70549,3.70575,3.7014,3.70575,6630000.0
2009-03-05 05:53:00,3.7044,3.70512,3.70138,3.70353,10000000.0
2009-03-05 05:54:00,3.70524,3.70585,3.70381,3.70513,5500000.0
2009-03-05 05:55:00,3.70494,3.70617,3.70203,3.70498,11000000.0
2009-03-05 05:56:00,3.70502,3.70534,3.7013,3.70483,11000000.0
2009-03-05 05:57:00,3.70541,3.70601,3.70103,3.70167,8500000.0
2009-03-05 05:58:00,3.70438,3.70661,3.70422,3.70422,6000000.0
2009-03-05 05:59:00,3.70351,3.70638,3.70351,3.70638,6250000.0
2009-03-05 06:00:00,3.70095,3.70647,3.70095,3.70624,9250000.0
2009-03-05 06:01:00,3.70644,3.70644,3.70389,3.70591,11380000.0
2009-03-05 06:02:00,3.70494,3.7063,3.70088,3.7063,12380000.0
2009-03-05 06:03:00,3.70479,3.70702,3.7045,3.70702,6750000.0
2009-03-05 06:04:00,3.70559,3.70647,3.70172,3.70172,10880000.0
2009-03-05 06:05:00,3.70486,3.70625,3.70299,3.70531,9250000.0
2009-03-05 06:06:00,3.70051,3.70469,3.70051,3.70412,11500000.0
2009-03-05 06:07:00,3.70858,3.71502,3.70592,3.70593,5880000.0
2009-03-05 06:08:00,3.70347,3.70546,3.70201,3.70467,9750000.0
2009-03-05 06:09:00,3.70438,3.70438,3.6986,3.70348,10500000.0
2009-03-05 06:10:00,3.70441,3.70522,3.70098,3.70307,8750000.0
2009-03-05 06:11:00,3.70347,3.70479,3.70241,3.70473,8000000.0
2009-03-05 06:12:00,3.70394,3.70526,3.70181,3.70238,7750000.0
2009-03-05 06:13:00,3.70327,3.70498,3.70225,3.70225,11000000.0
2009-03-05 06:14:00,3.70258,3.70633,3.70202,3.70493,12250000.0
2009-03-05 06:15:00,3.70317,3.70493,3.7013,3.70226,11500000.0
2009-03-05 06:16:00,3.70348,3.7043,3.70147,3.70399,14750000.0
2009-03-05 06:17:00,3.70492,3.7052,3.70274,3.70492,9380000.0
2009-03-05 06:18:00,3.70502,3.70543,3.70098,3.70339,5630000.0
2009-03-05 06:19:00,3.70278,3.70514,3.70234,3.70514,11000000.0
2009-03-05 06:20:00,3.70455,3.70548,3.70067,3.70341,10750000.0
2009-03-05 06:21:00,3.70479,3.70541,3.70123,3.70123,12500000.0
2009-03-05 06:22:00,3.70453,3.70478,3.69859,3.70292,10500000.0
2009-03-05 06:23:00,3.70042,3.7043,3.70042,3.70343,5500000.0
2009-03-05 06:24:00,3.70172,3.70494,3.70057,3.70271,10880000.0
2009-03-05 06:25:00,3.7046,3.70515,3.70033,3.70515,8000000.0
2009-03-05 06:26:00,3.70387,3.70565,3.70129,3.70449,11250000.0
2009-03-05 06:27:00,3.70342,3.70447,3.70093,3.70447,10750000.0
2009-03-05 06:28:00,3.70383,3.70435,3.69849,3.70433,8130000.0
2009-03-05 06:29:00,3.70551,3.70551,3.69965,3.70272,7380000.0
2009-03-05 06:30:00,3.7043,3.7043,3.70011,3.70011,12250000.0
2009-03-05 06:31:00,3.70408,3.70408,3.7004,3.7012,15250000.0
2009-03-05 06:32:00,3.70408,3.70408,3.69958,3.70269,12250000.0
2009-03-05 06:33:00,3.70227,3.70421,3.70203,3.70329,6000000.0
2009-03-05 06:34:00,3.70229,3.70376,3.70173,3.70196,11000000.0
2009-03-05 06:35:00,3.70237,3.70338,3.70049,3.70199,8750000.0
2009-03-05 06:36:00,3.70278,3.70358,3.70054,3.70149,7000000.0
2009-03-05 06:37:00,3.70244,3.7034,3.69979,3.70193,10000000.0
2009-03-05 06:38:00,3.70123,3.70387,3.70044,3.70296,14000000.0
2009-03-05 06:39:00,3.70211,3.70385,3.70043,3.70306,9250000.0
2009-03-05 06:40:00,3.70383,3.70513,3.70314,3.70382,9130000.0
2009-03-05 06:42:00,3.70444,3.70464,3.70202,3.70464,7510000.0
2009-03-05 06:43:00,3.70416,3.70493,3.70308,3.70417,9500000.0
2009-03-05 06:44:00,3.70058,3.70393,3.69926,3.69926,10000000.0
2009-03-05 06:45:00,3.70471,3.70479,3.70099,3.70286,8130000.0
2009-03-05 06:46:00,3.70361,3.70361,3.69804,3.70347,6750000.0
2009-03-05 06:47:00,3.70344,3.7045,3.69903,3.7045,10750000.0
2009-03-05 06:48:00,3.70304,3.70432,3.70085,3.70085,10500000.0
2009-03-05 06:49:00,3.70465,3.70654,3.70211,3.70654,10250000.0
2009-03-05 06:50:00,3.7034,3.70507,3.70018,3.70018,7500000.0
2009-03-05 06:51:00,3.70536,3.70536,3.70299,3.70515,6380000.0
2009-03-05 06:52:00,3.7051,3.70573,3.7034,3.70541,6500000.0
2009-03-05 06:53:00,3.70442,3.70476,3.7006,3.70408,8000000.0
2009-03-05 06:54:00,3.70405,3.70785,3.70104,3.70418,9750000.0
2009-03-05 06:55:00,3.70336,3.70486,3.70044,3.70247,12250000.0
2009-03-05 06:56:00,3.70521,3.70532,3.70175,3.70511,6000000.0
2009-03-05 06:57:00,3.70417,3.70591,3.70353,3.70435,16500000.0
2009-03-05 06:58:00,3.70061,3.70522,3.70061,3.7046,5630000.0
2009-03-05 06:59:00,3.70423,3.70469,3.70334,3.70383,6880000.0
2009-03-05 07:00:00,3.70387,3.70441,3.70237,3.7035,5750000.0
2009-03-05 07:01:00,3.70178,3.70472,3.69985,3.70272,7000000.0
2009-03-05 07:02:00,3.70385,3.70386,3.69941,3.70119,8000000.0
2009-03-05 07:03:00,3.70337,3.70403,3.69935,3.70212,9000000.0
2009-03-05 07:04:00,3.70288,3.70304,3.6984,3.70304,11880000.0
2009-03-05 07:05:00,3.69916,3.70434,3.69916,3.69999,15500000.0
2009-03-05 07:06:00,3.70354,3.70447,3.7014,3.70447,6000000.0
2009-03-05 07:07:00,3.70122,3.70476,3.70122,3.70476,7750000.0
2009-03-05 07:08:00,3.70404,3.7047,3.70176,3.7039,6500000.0
2009-03-05 07:09:00,3.70403,3.70449,3.70176,3.70356,8260000.0
2009-03-05 07:10:00,3.70361,3.70398,3.69996,3.7028,13130000.0
2009-03-05 07:11:00,3.70417,3.70417,3.7018,3.7018,10000000.0
2009-03-05 07:12:00,3.70057,3.7042,3.70057,3.70341,6500000.0
2009-03-05 07:13:00,3.70274,3.70391,3.69892,3.70308,7500000.0
2009-03-05 07:14:00,3.70282,3.70433,3.70208,3.7028,7250000.0
2009-03-05 07:15:00,3.70369,3.7045,3.70055,3.70055,8750000.0
2009-03-05 07:16:00,3.70375,3.70522,3.70283,3.70424,6750000.0
2009-03-05 07:17:00,3.70373,3.70373,3.69904,3.70101,7130000.0
2009-03-05 07:18:00,3.70338,3.70437,3.70285,3.70285,13500000.0
2009-03-05 07:19:00,3.70313,3.70593,3.70281,3.70281,5500000.0
2009-03-05 07:20:00,3.7027,3.70544,3.7027,3.70436,7000000.0
2009-03-05 07:21:00,3.70505,3.70533,3.70103,3.70339,8500000.0
2009-03-05 07:22:00,3.7044,3.70564,3.69971,3.70269,10880000.0
2009-03-05 07:23:00,3.70523,3.70601,3.70389,3.70497,11250000.0
2009-03-05 07:24:00,3.70472,3.70609,3.70221,3.70221,10500000.0
2009-03-05 07:25:00,3.70585,3.70652,3.7016,3.70472,12130000.0
2009-03-05 07:26:00,3.70579,3.70866,3.70415,3.70533,12750000.0
2009-03-05 07:27:00,3.70448,3.7086,3.70372,3.70753,14880000.0
2009-03-05 07:28:00,3.7081,3.70923,3.70513,3.70513,16750000.0
2009-03-05 07:29:00,3.70689,3.70734,3.70489,3.70672,11000000.0
2009-03-05 07:30:00,3.70697,3.70757,3.70381,3.70381,9630000.0
2009-03-05 07:31:00,3.70844,3.70918,3.70605,3.7065,18000000.0
2009-03-05 07:32:00,3.70772,3.70892,3.70511,3.70692,10500000.0
2009-03-05 07:33:00,3.70711,3.70833,3.70659,3.70791,8500000.0
2009-03-05 07:34:00,3.70495,3.70821,3.70486,3.70486,10000000.0
2009-03-05 07:35:00,3.70579,3.70819,3.70358,3.70568,12000000.0
2009-03-05 07:36:00,3.70395,3.70613,3.70301,3.70301,9000000.0
2009-03-05 07:37:00,3.70575,3.70671,3.70239,3.70239,7750000.0
2009-03-05 07:38:00,3.70534,3.70728,3.70215,3.70643,12500000.0
2009-03-05 07:39:00,3.70487,3.7083,3.70487,3.70796,5250000.0
2009-03-05 07:40:00,3.70742,3.7077,3.70458,3.70723,10000000.0
2009-03-05 07:41:00,3.70573,3.70758,3.70418,3.70599,9750000.0
2009-03-05 07:42:00,3.70329,3.70694,3.7031,3.70509,6750000.0
2009-03-05 07:43:00,3.70729,3.70729,3.70411,3.70655,9750000.0
2009-03-05 07:44:00,3.70246,3.70731,3.70246,3.70654,12250000.0
2009-03-05 07:45:00,3.70177,3.70626,3.70177,3.70603,7250000.0
2009-03-05 07:46:00,3.70163,3.70676,3.70146,3.7035,10750000.0
2009-03-05 07:47:00,3.7052,3.70718,3.70477,3.70644,7130000.0
2009-03-05 07:48:00,3.70724,3.70724,3.70272,3.70651,10000000.0
2009-03-05 07:49:00,3.70404,3.7076,3.7028,3.70456,7250000.0
2009-03-05 07:50:00,3.70803,3.70803,3.70412,3.70721,9750000.0
2009-03-05 07:51:00,3.70553,3.70773,3.7049,3.70773,9250000.0
2009-03-05 07:52:00,3.7063,3.70787,3.70377,3.70787,7250000.0
2009-03-05 07:53:00,3.70749,3.70758,3.7032,3.70716,6250000.0
2009-03-05 07:54:00,3.70638,3.70725,3.69984,3.70724,13630000.0
2009-03-05 07:55:00,3.70669,3.70704,3.7047,3.7047,6000000.0
2009-03-05 07:57:00,3.70706,3.70706,3.70202,3.70634,9750000.0
2009-03-05 07:58:00,3.70724,3.70816,3.70399,3.70641,9380000.0
2009-03-05 07:59:00,3.70557,3.70881,3.70496,3.70638,10880000.0
2009-03-05 08:00:00,3.70845,3.70925,3.70326,3.70672,7500000.0
2009-03-05 08:01:00,3.70633,3.71017,3.70299,3.70687,9380000.0
2009-03-05 08:02:00,3.70835,3.71023,3.70562,3.70846,11250000.0
2009-03-05 08:03:00,3.71119,3.71193,3.70742,3.71045,10010000.0
2009-03-05 08:04:00,3.71034,3.71234,3.70833,3.71048,10750000.0
2009-03-05 08:05:00,3.71231,3.71403,3.70982,3.71347,10750000.0
2009-03-05 08:06:00,3.70997,3.71452,3.70997,3.71189,10250000.0
2009-03-05 08:07:00,3.71175,3.7135,3.71173,3.71243,6000000.0
2009-03-05 08:08:00,3.71399,3.71529,3.71376,3.71529,5500000.0
2009-03-05 08:09:00,3.71264,3.71562,3.71158,3.71379,7500000.0
2009-03-05 08:10:00,3.70772,3.7137,3.70772,3.7107,8250000.0
2009-03-05 08:11:00,3.71283,3.7153,3.71027,3.71317,8250000.0
2009-03-05 08:12:00,3.71092,3.71345,3.70914,3.71077,8000000.0
2009-03-05 08:13:00,3.71075,3.71388,3.70919,3.71114,15750000.0
2009-03-05 08:14:00,3.71268,3.71268,3.70761,3.71151,7500000.0
2009-03-05 08:15:00,3.71024,3.71238,3.7093,3.71167,5500000.0
2009-03-05 08:16:00,3.71161,3.7125,3.70921,3.71145,8880000.0
2009-03-05 08:17:00,3.71109,3.71209,3.70784,3.71158,8500000.0
2009-03-05 08:18:00,3.70808,3.71311,3.70808,3.70825,9250000.0
2009-03-05 08:19:00,3.71204,3.71394,3.71102,3.71394,7000000.0
2009-03-05 08:20:00,3.71109,3.71424,3.70957,3.70957,9000000.0
2009-03-05 08:21:00,3.71201,3.71259,3.71067,3.71078,5500000.0
2009-03-05 08:22:00,3.71023,3.71173,3.70563,3.70835,14500000.0
2009-03-05 08:23:00,3.71103,3.71271,3.70805,3.70985,16000000.0
2009-03-05 08:24:00,3.71144,3.71234,3.71071,3.71115,6010000.0
2009-03-05 08:25:00,3.7114,3.71276,3.70788,3.71175,8000000.0
2009-03-05 08:26:00,3.70665,3.7125,3.70665,3.71137,10500000.0
2009-03-05 08:27:00,3.71101,3.71382,3.70982,3.71219,6500000.0
2009-03-05 08:28:00,3.71169,3.71272,3.70738,3.71105,6500000.0
2009-03-05 08:29:00,3.70912,3.71228,3.70799,3.71091,7000000.0
2009-03-05 08:30:00,3.71092,3.71181,3.70862,3.71061,9130000.0
2009-03-05 08:31:00,3.71071,3.71284,3.70898,3.71284,8500000.0
2009-03-05 08:32:00,3.70926,3.71214,3.70761,3.71213,7500000.0
2009-03-05 08:33:00,3.71032,3.71106,3.70634,3.70702,9500000.0
2009-03-05 08:34:00,3.70827,3.70827,3.70353,3.70353,5750000.0
2009-03-05 08:35:00,3.70727,3.70745,3.70337,3.70406,18750000.0
2009-03-05 08:36:00,3.70588,3.70878,3.70588,3.70759,6250000.0
2009-03-05 08:37:00,3.70431,3.70877,3.70431,3.70877,10500000.0
2009-03-05 08:38:00,3.70933,3.71217,3.70919,3.71136,8500000.0
2009-03-05 08:39:00,3.71088,3.71163,3.70866,3.70866,5250000.0
2009-03-05 08:40:00,3.7092,3.71244,3.70741,3.70894,7500000.0
2009-03-05 08:41:00,3.70684,3.71238,3.70684,3.71195,7250000.0
2009-03-05 08:42:00,3.71029,3.71301,3.70826,3.70996,10000000.0
2009-03-05 08:43:00,3.71218,3.71218,3.70654,3.71058,7630000.0
2009-03-05 08:44:00,3.70928,3.71113,3.70616,3.70803,13000000.0
2009-03-05 08:45:00,3.70971,3.71095,3.70696,3.70963,9000000.0
2009-03-05 08:46:00,3.71093,3.71116,3.70342,3.71034,9750000.0
2009-03-05 08:47:00,3.70968,3.70968,3.70436,3.70436,7250000.0
2009-03-05 08:48:00,3.70505,3.71002,3.70401,3.7086,12250000.0
2009-03-05 08:49:00,3.70813,3.71028,3.70771,3.70987,8750000.0
2009-03-05 08:50:00,3.70966,3.71006,3.70696,3.70766,6500000.0
2009-03-05 08:51:00,3.70899,3.71027,3.70356,3.70612,8000000.0
2009-03-05 08:52:00,3.70599,3.71006,3.70599,3.70812,5500000.0
2009-03-05 08:53:00,3.70994,3.71182,3.70658,3.71182,17880000.0
2009-03-05 08:54:00,3.70948,3.71138,3.70866,3.70926,8880000.0
2009-03-05 08:55:00,3.70878,3.71089,3.70475,3.70901,9750000.0
2009-03-05 08:56:00,3.70898,3.70931,3.70709,3.70929,6000000.0
2009-03-05 08:57:00,3.70723,3.71018,3.70509,3.70753,7500000.0
2009-03-05 08:58:00,3.70565,3.70831,3.70479,3.70831,11500000.0
2009-03-05 08:59:00,3.7063,3.70878,3.70503,3.70506,9750000.0
2009-03-05 09:00:00,3.70665,3.70747,3.70205,3.70535,9500000.0
2009-03-05 09:01:00,3.70385,3.70611,3.70229,3.70404,10130000.0
2009-03-05 09:02:00,3.70288,3.70576,3.70031,3.70031,9880000.0
2009-03-05 09:03:00,3.70215,3.70457,3.6999,3.70386,15380000.0
2009-03-05 09:04:00,3.70193,3.70563,3.70193,3.70543,7750000.0
2009-03-05 09:05:00,3.70386,3.70501,3.7025,3.70415,7000000.0
2009-03-05 09:06:00,3.70327,3.70562,3.70067,3.70121,8500000.0
2009-03-05 09:07:00,3.70077,3.70336,3.69996,3.70117,9000000.0
2009-03-05 09:08:00,3.70133,3.70306,3.69798,3.69798,8250000.0
2009-03-05 09:09:00,3.70186,3.70266,3.70102,3.70149,5250000.0
2009-03-05 09:10:00,3.69926,3.70248,3.69724,3.70049,7750000.0
2009-03-05 09:11:00,3.69954,3.70173,3.69263,3.69263,11500000.0
2009-03-05 09:12:00,3.69253,3.69253,3.69021,3.69031,6000000.0
2009-03-05 09:13:00,3.69119,3.69219,3.68802,3.69219,5250000.0
2009-03-05 09:14:00,3.69015,3.69199,3.68646,3.69044,5880000.0
2009-03-05 09:15:00,3.69066,3.69279,3.68615,3.68916,8750000.0
2009-03-05 09:16:00,3.69043,3.69043,3.68597,3.68662,9630000.0
2009-03-05 09:17:00,3.68855,3.68951,3.68409,3.68864,8500000.0
2009-03-05 09:18:00,3.68941,3.6919,3.68711,3.6919,7250000.0
2009-03-05 09:19:00,3.69149,3.6928,3.68765,3.69166,7500000.0
2009-03-05 09:20:00,3.69319,3.69319,3.6894,3.69075,10000000.0
2009-03-05 09:21:00,3.68974,3.69148,3.68951,3.69056,12750000.0
2009-03-05 09:22:00,3.69046,3.69131,3.68792,3.69041,12750000.0
2009-03-05 09:23:00,3.69119,3.69139,3.68704,3.68927,7000000.0
2009-03-05 09:24:00,3.68706,3.6901,3.68473,3.68903,10000000.0
2009-03-05 09:25:00,3.69087,3.69109,3.68895,3.68895,8130000.0
2009-03-05 09:26:00,3.68884,3.68922,3.68447,3.68574,13500000.0
2009-03-05 09:27:00,3.68347,3.68582,3.68069,3.68502,5500000.0
2009-03-05 09:28:00,3.68551,3.68555,3.68153,3.68504,13250000.0
2009-03-05 09:29:00,3.68692,3.69371,3.68398,3.68705,24380000.0
2009-03-05 09:30:00,3.68819,3.69129,3.68123,3.683,6250000.0
2009-03-05 09:31:00,3.68702,3.69019,3.68373,3.68514,10000000.0
2009-03-05 09:32:00,3.68561,3.68977,3.68108,3.68311,6000000.0
2009-03-05 09:33:00,3.68434,3.69178,3.68434,3.68559,6250000.0
2009-03-05 09:34:00,3.68757,3.69102,3.68475,3.68475,11510000.0
2009-03-05 09:35:00,3.68777,3.69104,3.68298,3.68298,7750000.0
2009-03-05 09:36:00,3.68188,3.69323,3.68188,3.68613,8500000.0
2009-03-05 09:37:00,3.68358,3.69303,3.68358,3.68619,9250000.0
2009-03-05 09:38:00,3.68732,3.69554,3.68624,3.68794,15750000.0
2009-03-05 09:39:00,3.68603,3.68603,3.68078,3.68542,10750000.0
2009-03-05 09:40:00,3.68405,3.68625,3.68125,3.68625,11750000.0
2009-03-05 09:41:00,3.68595,3.68711,3.68356,3.68664,5880000.0
2009-03-05 09:42:00,3.68774,3.68934,3.68189,3.68519,9500000.0
2009-03-05 09:43:00,3.68624,3.68678,3.68045,3.68678,11000000.0
2009-03-05 09:44:00,3.68676,3.68881,3.68676,3.68795,10250000.0
2009-03-05 09:45:00,3.68628,3.68669,3.67997,3.68559,8500000.0
2009-03-05 09:46:00,3.68459,3.68835,3.68459,3.68835,7130000.0
2009-03-05 09:47:00,3.68728,3.68909,3.68638,3.6886,5250000.0
2009-03-05 09:48:00,3.68778,3.70122,3.6871,3.70122,9380000.0
2009-03-05 09:49:00,3.69118,3.69985,3.69118,3.69897,6250000.0
2009-03-05 09:50:00,3.69399,3.69824,3.69399,3.69578,10500000.0
2009-03-05 09:51:00,3.69907,3.70001,3.698,3.698,7130000.0
2009-03-05 09:52:00,3.69831,3.69831,3.69484,3.69696,7000000.0
2009-03-05 09:53:00,3.69602,3.69606,3.69432,3.69566,11500000.0
2009-03-05 09:54:00,3.69737,3.69926,3.6958,3.69906,9250000.0
2009-03-05 09:55:00,3.69773,3.69773,3.69132,3.69464,11000000.0
2009-03-05 09:56:00,3.69312,3.69594,3.68991,3.69255,11500000.0
2009-03-05 09:57:00,3.69414,3.69414,3.69014,3.69268,17250000.0
2009-03-05 09:58:00,3.69245,3.69245,3.6866,3.69166,8880000.0
2009-03-05 09:59:00,3.69008,3.69282,3.68948,3.69255,8630000.0
2009-03-05 10:00:00,3.69177,3.69221,3.68689,3.688,10500000.0
2009-03-05 10:01:00,3.69076,3.69133,3.68868,3.69078,8130000.0
2009-03-05 10:02:00,3.6914,3.69158,3.68589,3.68843,11500000.0
2009-03-05 10:03:00,3.68769,3.68909,3.68349,3.68889,14500000.0
2009-03-05 10:04:00,3.68899,3.68959,3.6851,3.68688,8250000.0
2009-03-05 10:05:00,3.68767,3.68998,3.68412,3.68989,11000000.0
2009-03-05 10:06:00,3.68881,3.69085,3.68852,3.68968,5500000.0
2009-03-05 10:07:00,3.68849,3.68938,3.68433,3.68791,9500000.0
2009-03-05 10:08:00,3.68673,3.68871,3.68325,3.68765,7500000.0
2009-03-05 10:09:00,3.68987,3.68987,3.68468,3.68805,12250000.0
2009-03-05 10:10:00,3.68822,3.69043,3.68822,3.68848,10000000.0
2009-03-05 10:11:00,3.69039,3.69251,3.68914,3.68914,8000000.0
2009-03-05 10:12:00,3.69247,3.69271,3.69091,3.69152,6380000.0
2009-03-05 10:13:00,3.69072,3.69146,3.68809,3.68809,10500000.0
2009-03-05 10:14:00,3.69026,3.6915,3.68779,3.69128,13000000.0
2009-03-05 10:15:00,3.68737,3.6927,3.68708,3.68997,14250000.0
2009-03-05 10:16:00,3.69037,3.69037,3.68812,3.68874,5500000.0
2009-03-05 10:17:00,3.68837,3.68965,3.68618,3.68935,11500000.0
2009-03-05 10:18:00,3.68716,3.6889,3.68586,3.68599,10380000.0
2009-03-05 10:19:00,3.68856,3.68965,3.68559,3.68688,7500000.0
2009-03-05 10:20:00,3.68726,3.68742,3.68365,3.68466,9750000.0
2009-03-05 10:21:00,3.68681,3.68789,3.68463,3.68579,11250000.0
2009-03-05 10:22:00,3.68629,3.68707,3.68465,3.68707,6000000.0
2009-03-05 10:23:00,3.6863,3.68734,3.68557,3.68561,9750000.0
2009-03-05 10:24:00,3.68433,3.68666,3.68199,3.68536,9250000.0
2009-03-05 10:25:00,3.68776,3.6881,3.68565,3.68746,9750000.0
2009-03-05 10:26:00,3.68704,3.68704,3.68237,3.68387,10500000.0
2009-03-05 10:27:00,3.68489,3.68489,3.67756,3.68203,11250000.0
2009-03-05 10:28:00,3.68084,3.68661,3.68066,3.68607,10250000.0
2009-03-05 10:29:00,3.68649,3.68649,3.6842,3.68563,7500000.0
2009-03-05 10:30:00,3.68441,3.68712,3.68067,3.68222,12250000.0
2009-03-05 10:31:00,3.68624,3.68684,3.68271,3.68349,7000000.0
2009-03-05 10:32:00,3.68656,3.68823,3.68561,3.68823,10630000.0
2009-03-05 10:33:00,3.68878,3.68878,3.68455,3.68765,13000000.0
2009-03-05 10:34:00,3.68487,3.68774,3.68352,3.68702,10000000.0
2009-03-05 10:35:00,3.68535,3.68733,3.68259,3.68307,13750000.0
2009-03-05 10:36:00,3.68551,3.68707,3.68373,3.68707,14000000.0
2009-03-05 10:37:00,3.68659,3.68812,3.68506,3.68556,14750000.0
2009-03-05 10:38:00,3.6854,3.68771,3.68254,3.68702,10000000.0
2009-03-05 10:39:00,3.68987,3.69035,3.68809,3.68979,7130000.0
2009-03-05 10:40:00,3.69318,3.69347,3.68744,3.68756,9750000.0
2009-03-05 10:41:00,3.69091,3.69476,3.69079,3.69079,6000000.0
2009-03-05 10:42:00,3.69295,3.69474,3.69256,3.69373,8000000.0
2009-03-05 10:43:00,3.6933,3.69765,3.6933,3.69539,15500000.0
2009-03-05 10:44:00,3.69808,3.69878,3.69251,3.69751,7750000.0
2009-03-05 10:45:00,3.69823,3.6989,3.69182,3.69592,7500000.0
2009-03-05 10:46:00,3.69506,3.69637,3.69312,3.69577,10750000.0
2009-03-05 10:47:00,3.69707,3.69745,3.69326,3.69679,10630000.0
2009-03-05 10:48:00,3.696,3.69684,3.69391,3.69684,5250000.0
2009-03-05 10:49:00,3.69521,3.6968,3.69103,3.69514,11250000.0
2009-03-05 10:50:00,3.69432,3.69591,3.69249,3.69266,9250000.0
2009-03-05 10:51:00,3.69231,3.69474,3.69079,3.69392,8750000.0
2009-03-05 10:52:00,3.6926,3.69421,3.69191,3.69282,7000000.0
2009-03-05 10:53:00,3.69332,3.69332,3.69143,3.69269,5500000.0
2009-03-05 10:54:00,3.69266,3.69513,3.69229,3.69482,8750000.0
2009-03-05 10:55:00,3.69603,3.69689,3.69324,3.69612,13000000.0
2009-03-05 10:56:00,3.69625,3.69706,3.69187,3.69514,13250000.0
2009-03-05 10:57:00,3.69906,3.69934,3.69482,3.69934,9000000.0
2009-03-05 10:58:00,3.6963,3.6995,3.6963,3.69885,12250000.0
2009-03-05 10:59:00,3.69849,3.70318,3.69849,3.7026,7000000.0
2009-03-05 11:00:00,3.70319,3.7046,3.69914,3.69914,8000000.0
2009-03-05 11:01:00,3.69944,3.7039,3.69881,3.70118,9000000.0
2009-03-05 11:02:00,3.70257,3.70498,3.70145,3.70483,10500000.0
2009-03-05 11:03:00,3.70465,3.70567,3.70177,3.70473,9000000.0
2009-03-05 11:04:00,3.70227,3.71343,3.70227,3.71013,6250000.0
2009-03-05 11:05:00,3.71199,3.71199,3.70444,3.70555,7000000.0
2009-03-05 11:06:00,3.70944,3.71837,3.70634,3.71446,14750000.0
2009-03-05 11:07:00,3.71099,3.71351,3.7098,3.71195,10750000.0
2009-03-05 11:08:00,3.71265,3.71429,3.70826,3.71233,9880000.0
2009-03-05 11:09:00,3.71259,3.71359,3.71148,3.71271,6380000.0
2009-03-05 11:10:00,3.71353,3.71458,3.71081,3.71277,10250000.0
2009-03-05 11:11:00,3.71526,3.71551,3.71248,3.71547,5500000.0
2009-03-05 11:12:00,3.71567,3.7176,3.7139,3.7176,12380000.0
2009-03-05 11:13:00,3.7176,3.71836,3.71428,3.71751,7380000.0
2009-03-05 11:14:00,3.71795,3.71795,3.71459,3.71501,7500000.0
2009-03-05 11:15:00,3.71447,3.71883,3.71447,3.71829,13630000.0
2009-03-05 11:16:00,3.71653,3.71972,3.71607,3.71891,12250000.0
2009-03-05 11:17:00,3.71891,3.72328,3.71891,3.72328,6760000.0
2009-03-05 11:18:00,3.72054,3.72561,3.72054,3.72561,8250000.0
2009-03-05 11:19:00,3.72358,3.72473,3.72219,3.72333,7130000.0
2009-03-05 11:20:00,3.72169,3.72278,3.71717,3.72117,9000000.0
2009-03-05 11:21:00,3.7213,3.72216,3.71677,3.72163,12880000.0
2009-03-05 11:22:00,3.72129,3.72188,3.71958,3.7217,7000000.0
2009-03-05 11:23:00,3.72073,3.72141,3.71543,3.72087,16750000.0
2009-03-05 11:24:00,3.72217,3.72217,3.71561,3.71994,11630000.0
2009-03-05 11:25:00,3.72206,3.72337,3.71716,3.7202,14500000.0
2009-03-05 11:26:00,3.72412,3.72708,3.7214,3.72708,10880000.0
2009-03-05 11:27:00,3.7271,3.72769,3.72203,3.72678,11500000.0
2009-03-05 11:28:00,3.73036,3.73483,3.72624,3.73157,7750000.0
2009-03-05 11:29:00,3.73406,3.73435,3.72744,3.72972,7880000.0
2009-03-05 11:30:00,3.73136,3.73248,3.72885,3.73115,9500000.0
2009-03-05 11:31:00,3.73275,3.73275,3.72948,3.73068,8750000.0
2009-03-05 11:32:00,3.73021,3.73378,3.72953,3.73362,10500000.0
2009-03-05 11:33:00,3.73589,3.73932,3.73429,3.73794,8880000.0
2009-03-05 11:34:00,3.73846,3.74028,3.73501,3.73935,5250000.0
2009-03-05 11:35:00,3.7361,3.74145,3.7361,3.73846,5750000.0
2009-03-05 11:36:00,3.73767,3.73909,3.73091,3.73436,6250000.0
2009-03-05 11:37:00,3.73859,3.74077,3.73623,3.73646,7750000.0
2009-03-05 11:38:00,3.73666,3.74048,3.73534,3.73534,6250000.0
2009-03-05 11:39:00,3.73856,3.74138,3.73612,3.73612,12630000.0
2009-03-05 11:40:00,3.73339,3.73994,3.73186,3.73683,6750000.0
2009-03-05 11:41:00,3.73547,3.73938,3.73025,3.73713,6750000.0
2009-03-05 11:42:00,3.73726,3.73929,3.73466,3.7361,14250000.0
2009-03-05 11:43:00,3.73684,3.73855,3.73261,3.73537,9250000.0
2009-03-05 11:44:00,3.73681,3.7388,3.7329,3.73393,6000000.0
2009-03-05 11:45:00,3.73591,3.74019,3.73234,3.73781,12130000.0
2009-03-05 11:46:00,3.73275,3.73919,3.73275,3.73404,8000000.0
2009-03-05 11:47:00,3.73925,3.73925,3.73487,3.73763,10250000.0
2009-03-05 11:48:00,3.73672,3.73778,3.73434,3.73513,9500000.0
2009-03-05 11:49:00,3.73997,3.74018,3.73156,3.73532,10500000.0
2009-03-05 11:50:00,3.73477,3.73863,3.73171,3.73413,6000000.0
2009-03-05 11:51:00,3.7322,3.73797,3.73106,3.73172,10250000.0
2009-03-05 11:52:00,3.73526,3.73804,3.7324,3.7346,9500000.0
2009-03-05 11:53:00,3.73679,3.73679,3.73092,3.73441,9500000.0
2009-03-05 11:54:00,3.73853,3.73853,3.73164,3.73206,6380000.0
2009-03-05 11:55:00,3.73658,3.73658,3.72855,3.73132,8500000.0
2009-03-05 11:56:00,3.72969,3.73347,3.72872,3.73005,7250000.0
2009-03-05 11:57:00,3.72936,3.73371,3.72667,3.73053,15500000.0
2009-03-05 11:58:00,3.73102,3.73292,3.72642,3.72864,6000000.0
2009-03-05 11:59:00,3.73153,3.73319,3.72863,3.73029,8500000.0
2009-03-05 12:00:00,3.73041,3.73403,3.72956,3.73172,9250000.0
2009-03-05 12:01:00,3.73198,3.73251,3.72844,3.73025,6750000.0
2009-03-05 12:02:00,3.72994,3.7356,3.72945,3.73256,9880000.0
2009-03-05 12:03:00,3.73308,3.73493,3.72913,3.73332,7750000.0
2009-03-05 12:04:00,3.73025,3.73472,3.72934,3.73169,11500000.0
2009-03-05 12:05:00,3.72951,3.73354,3.72951,3.7321,8000000.0
2009-03-05 12:06:00,3.73234,3.73464,3.73005,3.73242,12750000.0
2009-03-05 12:07:00,3.73013,3.73447,3.72969,3.73135,8130000.0
2009-03-05 12:08:00,3.73375,3.73448,3.7308,3.73213,9500000.0
2009-03-05 12:09:00,3.73424,3.73512,3.73083,3.73105,9630000.0
2009-03-05 12:10:00,3.72585,3.73473,3.72585,3.73109,9250000.0
2009-03-05 12:11:00,3.72964,3.73399,3.72494,3.72934,8750000.0
2009-03-05 12:12:00,3.73305,3.73345,3.72853,3.72989,11250000.0
2009-03-05 12:13:00,3.72752,3.73218,3.72521,3.72899,8380000.0
2009-03-05 12:14:00,3.72805,3.73135,3.72466,3.72867,9000000.0
2009-03-05 12:15:00,3.72747,3.73183,3.72627,3.72913,7000000.0
2009-03-05 12:16:00,3.7282,3.73335,3.7278,3.72806,11000000.0
2009-03-05 12:17:00,3.72919,3.73239,3.72742,3.72854,11250000.0
2009-03-05 12:18:00,3.72769,3.73342,3.72732,3.72981,9500000.0
2009-03-05 12:19:00,3.73224,3.73402,3.72935,3.72935,6250000.0
2009-03-05 12:20:00,3.72852,3.73382,3.72688,3.73382,7750000.0
2009-03-05 12:21:00,3.72954,3.73418,3.7261,3.72841,10750000.0
2009-03-05 12:22:00,3.73036,3.73357,3.72682,3.73161,10000000.0
2009-03-05 12:23:00,3.7297,3.73437,3.72752,3.73221,8000000.0
2009-03-05 12:24:00,3.73482,3.73546,3.72942,3.73149,12130000.0
2009-03-05 12:25:00,3.73205,3.73462,3.72719,3.72829,6000000.0
2009-03-05 12:26:00,3.72838,3.73812,3.72692,3.73812,10250000.0
2009-03-05 12:27:00,3.73515,3.73757,3.734,3.73757,7000000.0
2009-03-05 12:28:00,3.73557,3.73733,3.73222,3.73371,10750000.0
2009-03-05 12:29:00,3.735,3.73704,3.72996,3.73461,8750000.0
2009-03-05 12:30:00,3.7365,3.73844,3.73323,3.73384,9000000.0
2009-03-05 12:31:00,3.73942,3.73943,3.73529,3.73749,8880000.0
2009-03-05 12:32:00,3.73716,3.73841,3.73094,3.73625,6250000.0
2009-03-05 12:33:00,3.73747,3.73819,3.73174,3.73456,6250000.0
2009-03-05 12:34:00,3.73727,3.7382,3.73252,3.73616,12750000.0
2009-03-05 12:35:00,3.73709,3.73807,3.73136,3.73412,6000000.0
2009-03-05 12:36:00,3.73837,3.73934,3.73468,3.73759,10250000.0
2009-03-05 12:37:00,3.74155,3.74558,3.73655,3.73672,11750000.0
2009-03-05 12:38:00,3.74654,3.74715,3.74069,3.74069,8500000.0
2009-03-05 12:39:00,3.7434,3.75054,3.74199,3.75054,7000000.0
2009-03-05 12:40:00,3.74253,3.75038,3.74253,3.74843,7750000.0
2009-03-05 12:41:00,3.74643,3.75096,3.74398,3.74398,10250000.0
2009-03-05 12:42:00,3.74723,3.75106,3.74711,3.74837,6250000.0
2009-03-05 12:43:00,3.74578,3.752,3.74396,3.74626,12000000.0
2009-03-05 12:44:00,3.74608,3.74709,3.73863,3.74372,7250000.0
2009-03-05 12:45:00,3.74488,3.7463,3.74198,3.74496,9880000.0
2009-03-05 12:46:00,3.74547,3.74774,3.7435,3.74383,7750000.0
2009-03-05 12:47:00,3.744,3.74624,3.74124,3.74532,5130000.0
2009-03-05 12:48:00,3.74446,3.75238,3.7435,3.75113,7630000.0
2009-03-05 12:49:00,3.74673,3.75033,3.74329,3.74836,8500000.0
2009-03-05 12:50:00,3.74701,3.74906,3.74299,3.74402,12750000.0
2009-03-05 12:51:00,3.74603,3.7473,3.73964,3.74405,7380000.0
2009-03-05 12:52:00,3.74685,3.74832,3.74186,3.74235,10000000.0
2009-03-05 12:53:00,3.74575,3.75013,3.7455,3.75013,11250000.0
2009-03-05 12:54:00,3.7466,3.7498,3.74452,3.74482,17500000.0
2009-03-05 12:55:00,3.744,3.74897,3.74396,3.7483,13500000.0
2009-03-05 12:56:00,3.74475,3.74992,3.742,3.74465,13000000.0
2009-03-05 12:57:00,3.74526,3.75068,3.74286,3.75068,10000000.0
2009-03-05 12:58:00,3.74534,3.74773,3.74167,3.74773,5500000.0
2009-03-05 12:59:00,3.74496,3.74887,3.74371,3.7479,9250000.0
2009-03-05 13:00:00,3.74514,3.74882,3.74458,3.74582,9130000.0
2009-03-05 13:01:00,3.74511,3.75034,3.74442,3.7448,10250000.0
2009-03-05 13:02:00,3.74382,3.74807,3.73913,3.74491,8250000.0
2009-03-05 13:03:00,3.73948,3.74773,3.73948,3.74773,10010000.0
2009-03-05 13:04:00,3.74362,3.74979,3.74102,3.74707,7380000.0
2009-03-05 13:05:00,3.74269,3.75205,3.74269,3.7505,10500000.0
2009-03-05 13:06:00,3.74588,3.75058,3.74342,3.74852,8250000.0
2009-03-05 13:07:00,3.74792,3.75397,3.74474,3.74958,9750000.0
2009-03-05 13:08:00,3.75383,3.75449,3.75048,3.75115,9000000.0
2009-03-05 13:09:00,3.75361,3.75361,3.74941,3.75275,5500000.0
2009-03-05 13:10:00,3.75614,3.76072,3.75099,3.75755,9000000.0
2009-03-05 13:11:00,3.75636,3.76443,3.75359,3.76443,8380000.0
2009-03-05 13:12:00,3.76025,3.76389,3.75792,3.76215,9750000.0
2009-03-05 13:13:00,3.75719,3.76322,3.75676,3.75942,12000000.0
2009-03-05 13:14:00,3.75643,3.76091,3.75593,3.75594,7880000.0
2009-03-05 13:15:00,3.75755,3.75994,3.75379,3.75379,6000000.0
2009-03-05 13:16:00,3.75833,3.76211,3.75425,3.76211,8750000.0
2009-03-05 13:17:00,3.75734,3.76556,3.7563,3.76556,10250000.0
2009-03-05 13:18:00,3.76141,3.76414,3.75631,3.75909,6250000.0
2009-03-05 13:19:00,3.75896,3.76242,3.75833,3.76088,12500000.0
2009-03-05 13:20:00,3.75985,3.76569,3.75887,3.75951,8880000.0
2009-03-05 13:21:00,3.7619,3.76444,3.75934,3.76233,7000000.0
2009-03-05 13:22:00,3.76192,3.76485,3.75966,3.76131,9500000.0
2009-03-05 13:23:00,3.76405,3.76586,3.7614,3.76369,8750000.0
2009-03-05 13:24:00,3.76542,3.76669,3.75697,3.76045,9750000.0
2009-03-05 13:25:00,3.76017,3.76332,3.75488,3.75727,13750000.0
2009-03-05 13:26:00,3.75702,3.76027,3.75674,3.75768,13880000.0
2009-03-05 13:27:00,3.75898,3.76013,3.75236,3.75925,8500000.0
2009-03-05 13:28:00,3.75491,3.75955,3.75491,3.75877,7500000.0
2009-03-05 13:29:00,3.75563,3.76017,3.75539,3.758,9500000.0
2009-03-05 13:30:00,3.75137,3.75941,3.75137,3.75872,9750000.0
2009-03-05 13:31:00,3.75737,3.76042,3.75455,3.75775,8500000.0
2009-03-05 13:32:00,3.75655,3.76172,3.75655,3.76009,6000000.0
2009-03-05 13:33:00,3.76078,3.76395,3.75924,3.76162,14500000.0
2009-03-05 13:34:00,3.75989,3.76557,3.75891,3.76365,10250000.0
2009-03-05 13:35:00,3.76444,3.76976,3.76096,3.7658,12880000.0
2009-03-05 13:36:00,3.76261,3.77146,3.76261,3.76836,9250000.0
2009-03-05 13:37:00,3.76931,3.77132,3.7632,3.7632,5250000.0
2009-03-05 13:38:00,3.76872,3.77275,3.76458,3.76696,13000000.0
2009-03-05 13:39:00,3.76791,3.77308,3.76658,3.76698,9880000.0
2009-03-05 13:40:00,3.76649,3.77076,3.75949,3.76597,16500000.0
2009-03-05 13:41:00,3.76793,3.76793,3.76599,3.76721,6000000.0
2009-03-05 13:42:00,3.76781,3.76889,3.76505,3.76575,9500000.0
2009-03-05 13:43:00,3.76651,3.77236,3.76457,3.77,9750000.0
2009-03-05 13:44:00,3.7705,3.77305,3.76654,3.76681,8630000.0
2009-03-05 13:45:00,3.7708,3.77508,3.76788,3.76972,6500000.0
2009-03-05 13:46:00,3.76903,3.77062,3.76497,3.76594,12500000.0
2009-03-05 13:47:00,3.76684,3.77124,3.76684,3.76874,7750000.0
2009-03-05 13:48:00,3.76709,3.77097,3.766,3.76831,5250000.0
2009-03-05 13:49:00,3.76553,3.77313,3.76553,3.76947,9000000.0
2009-03-05 13:50:00,3.77228,3.77346,3.76793,3.7684,6250000.0
2009-03-05 13:51:00,3.7682,3.77337,3.76781,3.76842,7500000.0
2009-03-05 13:52:00,3.77223,3.77237,3.76772,3.76981,7000000.0
2009-03-05 13:53:00,3.77125,3.7732,3.76764,3.76867,12250000.0
2009-03-05 13:54:00,3.76723,3.7703,3.76376,3.76782,6250000.0
2009-03-05 13:55:00,3.77013,3.77054,3.76282,3.76832,12250000.0
2009-03-05 13:56:00,3.76837,3.77005,3.76352,3.7651,7750000.0
2009-03-05 13:57:00,3.76935,3.77066,3.76641,3.76875,7380000.0
2009-03-05 13:58:00,3.77297,3.77297,3.76482,3.76482,11000000.0
2009-03-05 13:59:00,3.77006,3.77036,3.76135,3.76135,7500000.0
2009-03-05 14:00:00,3.76549,3.76934,3.76529,3.76672,5750000.0
2009-03-05 14:01:00,3.76643,3.77028,3.7642,3.76492,7000000.0
2009-03-05 14:02:00,3.76516,3.77078,3.76405,3.77078,11750000.0
2009-03-05 14:03:00,3.76672,3.76925,3.76526,3.76715,12000000.0
2009-03-05 14:04:00,3.76558,3.76978,3.76502,3.76526,13250000.0
2009-03-05 14:05:00,3.76643,3.76922,3.76537,3.76829,5500000.0
2009-03-05 14:06:00,3.76413,3.76813,3.76018,3.76383,8500000.0
2009-03-05 14:07:00,3.7651,3.76845,3.76112,3.76627,10750000.0
2009-03-05 14:08:00,3.76625,3.76703,3.76162,3.76354,8250000.0
2009-03-05 14:09:00,3.76554,3.76602,3.75945,3.75945,6750000.0
2009-03-05 14:10:00,3.76003,3.76488,3.75836,3.76343,5250000.0
2009-03-05 14:11:00,3.76327,3.76605,3.75892,3.76333,9750000.0
2009-03-05 14:12:00,3.76452,3.76767,3.76226,3.76613,12750000.0
2009-03-05 14:13:00,3.76419,3.76816,3.7626,3.76435,7750000.0
2009-03-05 14:14:00,3.76398,3.76753,3.76167,3.76167,9000000.0
2009-03-05 14:15:00,3.76323,3.76736,3.76155,3.76349,8250000.0
2009-03-05 14:16:00,3.7623,3.76345,3.76048,3.76073,9250000.0
2009-03-05 14:17:00,3.76032,3.76407,3.75954,3.76407,6000000.0
2009-03-05 14:18:00,3.76056,3.76157,3.75581,3.75861,9630000.0
2009-03-05 14:19:00,3.75329,3.75886,3.75329,3.75575,7500000.0
2009-03-05 14:20:00,3.75434,3.75863,3.75265,3.75624,6630000.0
2009-03-05 14:21:00,3.75477,3.7587,3.7533,3.75659,7500000.0
2009-03-05 14:22:00,3.75165,3.75737,3.75077,3.75574,7750000.0
2009-03-05 14:23:00,3.75524,3.75723,3.74883,3.75521,7750000.0
2009-03-05 14:24:00,3.75445,3.75935,3.74898,3.75935,8000000.0
2009-03-05 14:25:00,3.75802,3.75856,3.75154,3.75495,7500000.0
2009-03-05 14:26:00,3.75441,3.75712,3.75397,3.75497,10000000.0
2009-03-05 14:27:00,3.75727,3.7579,3.75464,3.75557,9750000.0
2009-03-05 14:28:00,3.75577,3.75837,3.75293,3.75508,10130000.0
2009-03-05 14:29:00,3.75454,3.7584,3.75063,3.75669,8750000.0
2009-03-05 14:30:00,3.75642,3.75799,3.75217,3.75345,7380000.0
2009-03-05 14:31:00,3.75708,3.75773,3.74928,3.75773,10500000.0
2009-03-05 14:32:00,3.75561,3.75807,3.7525,3.75467,10250000.0
2009-03-05 14:33:00,3.75641,3.75858,3.75288,3.75599,7760000.0
2009-03-05 14:34:00,3.75626,3.75708,3.751,3.75476,8000000.0
2009-03-05 14:35:00,3.75368,3.75875,3.75178,3.75775,11130000.0
2009-03-05 14:36:00,3.75988,3.76211,3.75526,3.75861,12630000.0
2009-03-05 14:37:00,3.76153,3.76369,3.75768,3.76036,6250000.0
2009-03-05 14:38:00,3.76353,3.76643,3.75956,3.75956,9130000.0
2009-03-05 14:39:00,3.76043,3.76128,3.75428,3.75428,5500000.0
2009-03-05 14:40:00,3.75658,3.75931,3.75459,3.75729,8130000.0
2009-03-05 14:41:00,3.7589,3.7595,3.75668,3.75788,6750000.0
2009-03-05 14:42:00,3.75747,3.76184,3.7562,3.7562,6250000.0
2009-03-05 14:43:00,3.7586,3.76645,3.75588,3.76353,9250000.0
2009-03-05 14:44:00,3.75773,3.76492,3.75599,3.76117,5500000.0
2009-03-05 14:45:00,3.75899,3.75899,3.75351,3.75351,8000000.0
2009-03-05 14:46:00,3.7531,3.75502,3.74757,3.75287,11750000.0
2009-03-05 14:47:00,3.75077,3.75346,3.7463,3.7495,8000000.0
2009-03-05 14:48:00,3.74777,3.75364,3.74707,3.7484,12000000.0
2009-03-05 14:49:00,3.75309,3.75489,3.751,3.75339,6500000.0
2009-03-05 14:50:00,3.75275,3.76136,3.75275,3.75766,7750000.0
2009-03-05 14:51:00,3.75894,3.75914,3.75316,3.75583,10750000.0
2009-03-05 14:52:00,3.75508,3.75904,3.75186,3.75352,10250000.0
2009-03-05 14:53:00,3.75626,3.75765,3.75051,3.75051,8000000.0
2009-03-05 14:54:00,3.75462,3.75764,3.74917,3.75495,13630000.0
2009-03-05 14:55:00,3.75749,3.75749,3.74921,3.75233,12250000.0
2009-03-05 14:56:00,3.75702,3.75702,3.74969,3.74969,14000000.0
2009-03-05 14:57:00,3.74712,3.75359,3.74673,3.74975,12250000.0
2009-03-05 14:58:00,3.74785,3.75073,3.74706,3.74724,8250000.0
2009-03-05 14:59:00,3.7532,3.75417,3.74903,3.75002,9000000.0
2009-03-05 15:00:00,3.75132,3.75384,3.74828,3.74926,10500000.0
2009-03-05 15:01:00,3.75117,3.75538,3.74991,3.74991,12250000.0
2009-03-05 15:02:00,3.75375,3.75647,3.7499,3.75512,11000000.0
2009-03-05 15:03:00,3.7529,3.75723,3.75086,3.75225,10500000.0
2009-03-05 15:04:00,3.7553,3.75562,3.74853,3.75123,8500000.0
2009-03-05 15:05:00,3.75557,3.75741,3.75314,3.7537,7750000.0
2009-03-05 15:06:00,3.7576,3.7576,3.75422,3.75719,10880000.0
2009-03-05 15:07:00,3.75465,3.75884,3.75387,3.75506,5500000.0
2009-03-05 15:08:00,3.75788,3.75788,3.75468,3.75617,9000000.0
2009-03-05 15:09:00,3.75747,3.75871,3.75446,3.75639,12750000.0
2009-03-05 15:10:00,3.75699,3.75763,3.75384,3.75481,7250000.0
2009-03-05 15:11:00,3.75331,3.7565,3.75144,3.75286,11630000.0
2009-03-05 15:12:00,3.75879,3.75908,3.75107,3.75391,8500000.0
2009-03-05 15:13:00,3.75085,3.75755,3.74959,3.75457,9750000.0
2009-03-05 15:14:00,3.75761,3.75895,3.75136,3.75136,5500000.0
2009-03-05 15:15:00,3.75531,3.76053,3.75392,3.75723,9750000.0
2009-03-05 15:16:00,3.75798,3.76169,3.75775,3.75793,7000000.0
2009-03-05 15:17:00,3.75889,3.763,3.75382,3.75854,16630000.0
2009-03-05 15:18:00,3.75834,3.75935,3.75412,3.75412,5500000.0
2009-03-05 15:19:00,3.75645,3.75856,3.75232,3.75232,7000000.0
2009-03-05 15:20:00,3.75812,3.75873,3.75352,3.75421,6250000.0
2009-03-05 15:21:00,3.75734,3.75993,3.75152,3.7554,9750000.0
2009-03-05 15:22:00,3.7571,3.76049,3.75238,3.75445,15250000.0
2009-03-05 15:23:00,3.75876,3.76096,3.75458,3.76096,5750000.0
2009-03-05 15:24:00,3.76131,3.76131,3.75281,3.75629,10380000.0
2009-03-05 15:25:00,3.75905,3.75905,3.75564,3.75564,7500000.0
2009-03-05 15:26:00,3.76034,3.76125,3.75583,3.75787,12250000.0
2009-03-05 15:27:00,3.75689,3.76163,3.75689,3.75915,6750000.0
2009-03-05 15:28:00,3.75887,3.76081,3.75754,3.75845,5500000.0
2009-03-05 15:29:00,3.75356,3.76197,3.75356,3.76029,5750000.0
2009-03-05 15:30:00,3.75646,3.76075,3.75594,3.75942,6000000.0
2009-03-05 15:31:00,3.75609,3.75893,3.75445,3.75471,10000000.0
2009-03-05 15:32:00,3.75217,3.75386,3.7475,3.75231,9000000.0
2009-03-05 15:33:00,3.7494,3.75478,3.7494,3.75189,11130000.0
2009-03-05 15:34:00,3.75435,3.755,3.7494,3.75211,5500000.0
2009-03-05 15:35:00,3.75623,3.75723,3.74606,3.75162,10750000.0
2009-03-05 15:36:00,3.75341,3.76125,3.75092,3.76125,11750000.0
2009-03-05 15:37:00,3.75811,3.76497,3.75624,3.76497,6250000.0
2009-03-05 15:38:00,3.75897,3.76979,3.75897,3.76893,12250000.0
2009-03-05 15:39:00,3.7705,3.7713,3.76758,3.76865,8630000.0
2009-03-05 15:40:00,3.76959,3.77093,3.76569,3.76981,8000000.0
2009-03-05 15:41:00,3.76678,3.77215,3.76594,3.76594,6500000.0
2009-03-05 15:42:00,3.76797,3.77537,3.76797,3.77537,8250000.0
2009-03-05 15:43:00,3.76995,3.77204,3.76551,3.77081,7750000.0
2009-03-05 15:44:00,3.77272,3.77365,3.76613,3.76613,9000000.0
2009-03-05 15:45:00,3.77052,3.77269,3.76675,3.7683,11250000.0
2009-03-05 15:46:00,3.76873,3.77496,3.76711,3.77005,13000000.0
2009-03-05 15:47:00,3.77308,3.77546,3.77156,3.77297,13000000.0
2009-03-05 15:48:00,3.77373,3.77759,3.77082,3.7751,9500000.0
2009-03-05 15:49:00,3.77321,3.77957,3.76807,3.77957,11000000.0
2009-03-05 15:50:00,3.77592,3.78052,3.77206,3.78052,17250000.0
2009-03-05 15:51:00,3.77665,3.77961,3.77214,3.77754,8500000.0
2009-03-05 15:52:00,3.77554,3.7785,3.77173,3.77354,6750000.0
2009-03-05 15:53:00,3.77184,3.77359,3.76973,3.76982,8500000.0
2009-03-05 15:54:00,3.77,3.77222,3.76548,3.77222,7630000.0
2009-03-05 15:55:00,3.77242,3.77242,3.76771,3.77031,6250000.0
2009-03-05 15:56:00,3.76917,3.77346,3.76864,3.77346,6250000.0
2009-03-05 15:57:00,3.77376,3.78272,3.77203,3.77962,9250000.0
2009-03-05 15:58:00,3.78056,3.78076,3.77696,3.77953,7000000.0
2009-03-05 15:59:00,3.78828,3.79032,3.78312,3.79032,12500000.0
2009-03-05 16:00:00,3.79003,3.79181,3.78701,3.79026,8750000.0
2009-03-05 16:01:00,3.79192,3.79356,3.7859,3.7859,10880000.0
2009-03-05 16:02:00,3.79244,3.79244,3.78137,3.78137,6250000.0
2009-03-05 16:03:00,3.78675,3.78796,3.78501,3.78565,6250000.0
2009-03-05 16:04:00,3.78256,3.78962,3.78233,3.78674,6250000.0
2009-03-05 16:05:00,3.78901,3.78981,3.7843,3.78701,8630000.0
2009-03-05 16:06:00,3.78754,3.78914,3.78463,3.78463,5500000.0
2009-03-05 16:07:00,3.7891,3.78985,3.7863,3.7869,12010000.0
2009-03-05 16:08:00,3.78785,3.78867,3.78319,3.78538,5500000.0
2009-03-05 16:09:00,3.78617,3.78683,3.78155,3.78155,9130000.0
2009-03-05 16:10:00,3.77703,3.78196,3.77318,3.77972,9500000.0
2009-03-05 16:11:00,3.77965,3.78289,3.77658,3.78106,9500000.0
2009-03-05 16:12:00,3.77723,3.78357,3.77714,3.77971,8750000.0
2009-03-05 16:13:00,3.77923,3.78069,3.77715,3.77922,5750000.0
2009-03-05 16:14:00,3.78121,3.78298,3.77684,3.78205,11250000.0
2009-03-05 16:15:00,3.77849,3.78252,3.77849,3.77974,7500000.0
2009-03-05 16:16:00,3.78423,3.78636,3.78052,3.78193,11500000.0
2009-03-05 16:17:00,3.78539,3.78676,3.78192,3.78462,10750000.0
2009-03-05 16:18:00,3.78515,3.78549,3.78031,3.78031,12250000.0
2009-03-05 16:19:00,3.77978,3.78193,3.77494,3.77647,12130000.0
2009-03-05 16:20:00,3.77936,3.78127,3.778,3.77904,12250000.0
2009-03-05 16:21:00,3.78173,3.78173,3.77543,3.77543,5500000.0
2009-03-05 16:22:00,3.78188,3.78188,3.77355,3.77438,10130000.0
2009-03-05 16:23:00,3.77594,3.78228,3.77594,3.78093,7250000.0
2009-03-05 16:24:00,3.78065,3.78248,3.77269,3.77594,8880000.0
2009-03-05 16:25:00,3.77913,3.78057,3.77621,3.77651,9250000.0
2009-03-05 16:26:00,3.7801,3.7801,3.77489,3.77937,9500000.0
2009-03-05 16:27:00,3.77611,3.78006,3.77188,3.78006,10000000.0
2009-03-05 16:28:00,3.77812,3.78292,3.77424,3.77952,10500000.0
2009-03-05 16:29:00,3.78254,3.78254,3.77887,3.77919,6000000.0
2009-03-05 16:30:00,3.77995,3.77995,3.77284,3.77677,6750000.0
2009-03-05 16:31:00,3.77625,3.77843,3.77337,3.77463,8250000.0
2009-03-05 16:32:00,3.77212,3.77439,3.76124,3.77439,7250000.0
2009-03-05 16:33:00,3.77463,3.77649,3.77064,3.77432,15750000.0
2009-03-05 16:34:00,3.7729,3.7768,3.77175,3.77441,12000000.0
2009-03-05 16:35:00,3.77776,3.77776,3.76895,3.77007,13000000.0
2009-03-05 16:36:00,3.77326,3.77725,3.76959,3.7698,13000000.0
2009-03-05 16:37:00,3.77059,3.77452,3.76895,3.7734,8250000.0
2009-03-05 16:38:00,3.77293,3.77293,3.76606,3.76608,10500000.0
2009-03-05 16:39:00,3.76702,3.76906,3.76386,3.76775,9000000.0
2009-03-05 16:40:00,3.76673,3.76761,3.76144,3.76728,8130000.0
2009-03-05 16:41:00,3.76846,3.76878,3.76313,3.76332,13250000.0
2009-03-05 16:42:00,3.76369,3.76474,3.75873,3.76331,11500000.0
2009-03-05 16:43:00,3.75777,3.76118,3.7567,3.75913,6000000.0
2009-03-05 16:44:00,3.75751,3.75918,3.75631,3.75799,7250000.0
2009-03-05 16:45:00,3.76303,3.76387,3.75985,3.76096,6750000.0
2009-03-05 16:46:00,3.75946,3.7627,3.75575,3.75575,9630000.0
2009-03-05 16:47:00,3.75842,3.76271,3.75842,3.76271,5750000.0
2009-03-05 16:48:00,3.76142,3.76409,3.75897,3.76202,8250000.0
2009-03-05 16:49:00,3.76572,3.76763,3.7615,3.76674,10250000.0
2009-03-05 16:50:00,3.76763,3.77008,3.76256,3.77008,6750000.0
2009-03-05 16:51:00,3.76547,3.76998,3.76224,3.76793,6000000.0
2009-03-05 16:52:00,3.76364,3.76775,3.76364,3.76437,5880000.0
2009-03-05 16:53:00,3.76479,3.77019,3.76273,3.76905,9130000.0
2009-03-05 16:54:00,3.77124,3.773,3.76633,3.76779,12000000.0
2009-03-05 16:55:00,3.76818,3.76991,3.76505,3.76505,8750000.0
2009-03-05 16:56:00,3.76845,3.76909,3.76562,3.7683,9500000.0
2009-03-05 16:57:00,3.76421,3.76881,3.76421,3.76686,6250000.0
2009-03-05 16:58:00,3.76605,3.76943,3.76592,3.76893,11500000.0
2009-03-05 16:59:00,3.77043,3.77265,3.76519,3.77265,9500000.0
2009-03-05 17:00:00,3.77097,3.77178,3.76537,3.77026,9250000.0
2009-03-05 17:01:00,3.76865,3.77126,3.76563,3.76853,9000000.0
2009-03-05 17:02:00,3.76762,3.76762,3.75961,3.75961,6750000.0
2009-03-05 17:03:00,3.76081,3.76382,3.75763,3.76222,10500000.0
2009-03-05 17:04:00,3.7603,3.76096,3.7572,3.7589,8750000.0
2009-03-05 17:05:00,3.76029,3.76122,3.75719,3.75922,7250000.0
2009-03-05 17:06:00,3.76263,3.76389,3.75476,3.75743,14750000.0
2009-03-05 17:07:00,3.75759,3.75916,3.753,3.75691,18630000.0
2009-03-05 17:08:00,3.7518,3.75924,3.7518,3.75347,8500000.0
2009-03-05 17:09:00,3.75613,3.75926,3.75561,3.75926,8630000.0
2009-03-05 17:10:00,3.75555,3.76232,3.75555,3.76047,13760000.0
2009-03-05 17:11:00,3.76173,3.76314,3.75975,3.76314,9250000.0
2009-03-05 17:12:00,3.76369,3.7661,3.7624,3.76334,7750000.0
2009-03-05 17:13:00,3.76632,3.76734,3.76244,3.76449,8130000.0
2009-03-05 17:14:00,3.76407,3.76633,3.76012,3.76012,6000000.0
2009-03-05 17:15:00,3.76189,3.76276,3.76005,3.76024,11500000.0
2009-03-05 17:16:00,3.75871,3.7627,3.75595,3.76161,7000000.0
2009-03-05 17:17:00,3.75993,3.76168,3.75764,3.76005,7250000.0
2009-03-05 17:18:00,3.75885,3.76032,3.75634,3.75925,13130000.0
2009-03-05 17:19:00,3.75839,3.76163,3.7571,3.75858,8500000.0
2009-03-05 17:20:00,3.7572,3.7604,3.75471,3.75621,10750000.0
2009-03-05 17:21:00,3.75869,3.7605,3.75587,3.7582,11380000.0
2009-03-05 17:22:00,3.75851,3.76078,3.75592,3.76078,7750000.0
2009-03-05 17:23:00,3.76089,3.76252,3.75758,3.7621,13250000.0
2009-03-05 17:24:00,3.76275,3.76426,3.76071,3.76312,7750000.0
2009-03-05 17:25:00,3.76117,3.7637,3.76117,3.7637,8000000.0
2009-03-05 17:26:00,3.76146,3.76544,3.76146,3.76461,10000000.0
2009-03-05 17:27:00,3.76198,3.76628,3.76065,3.76355,9250000.0
2009-03-05 17:28:00,3.76457,3.76603,3.7618,3.76259,9000000.0
2009-03-05 17:29:00,3.76307,3.76327,3.75884,3.76327,6250000.0
2009-03-05 17:30:00,3.76201,3.76258,3.75982,3.76096,9380000.0
2009-03-05 17:31:00,3.76046,3.76445,3.75966,3.76445,7750000.0
2009-03-05 17:32:00,3.75904,3.76265,3.75668,3.75668,7250000.0
2009-03-05 17:33:00,3.75677,3.76106,3.75581,3.75803,9000000.0
2009-03-05 17:34:00,3.75617,3.75973,3.75391,3.75391,7250000.0
2009-03-05 17:35:00,3.75251,3.75663,3.75044,3.75044,7500000.0
2009-03-05 17:36:00,3.75293,3.75638,3.75015,3.75638,9130000.0
2009-03-05 17:37:00,3.75131,3.75461,3.74951,3.74951,7500000.0
2009-03-05 17:38:00,3.74793,3.75404,3.74652,3.75056,8500000.0
2009-03-05 17:39:00,3.74855,3.75599,3.74839,3.75174,10000000.0
2009-03-05 17:40:00,3.75262,3.7531,3.74804,3.75302,10000000.0
2009-03-05 17:41:00,3.7483,3.75143,3.7458,3.7467,13000000.0
2009-03-05 17:42:00,3.74647,3.75157,3.74638,3.75155,11750000.0
2009-03-05 17:43:00,3.74797,3.75106,3.74681,3.74883,7750000.0
2009-03-05 17:44:00,3.74717,3.75144,3.74471,3.74996,8500000.0
2009-03-05 17:45:00,3.74955,3.75466,3.74955,3.75337,6000000.0
2009-03-05 17:46:00,3.75734,3.75753,3.75171,3.75204,13500000.0
2009-03-05 17:47:00,3.75337,3.75783,3.75265,3.75406,6500000.0
2009-03-05 17:48:00,3.75369,3.7583,3.75301,3.75449,8750000.0
2009-03-05 17:49:00,3.75719,3.76143,3.75373,3.75731,14750000.0
2009-03-05 17:50:00,3.75673,3.75982,3.75348,3.75625,9000000.0
2009-03-05 17:51:00,3.75596,3.76072,3.75581,3.75697,13500000.0
2009-03-05 17:52:00,3.75686,3.75956,3.75571,3.75724,7500000.0
2009-03-05 17:53:00,3.75933,3.7638,3.75457,3.76352,11500000.0
2009-03-05 17:54:00,3.75722,3.76254,3.75722,3.76253,10750000.0
2009-03-05 17:55:00,3.75998,3.76208,3.75643,3.75643,8000000.0
2009-03-05 17:56:00,3.75874,3.7637,3.75733,3.76,12250000.0
2009-03-05 17:57:00,3.7567,3.76474,3.75464,3.75841,6250000.0
2009-03-05 17:58:00,3.76083,3.76416,3.75808,3.76028,6250000.0
2009-03-05 17:59:00,3.76273,3.76448,3.76097,3.76258,5250000.0
2009-03-05 18:00:00,3.76463,3.76815,3.76097,3.76241,11500000.0
2009-03-05 18:01:00,3.76249,3.76561,3.75962,3.75962,10500000.0
2009-03-05 18:02:00,3.76338,3.7682,3.75968,3.76638,14250000.0
2009-03-05 18:03:00,3.76467,3.76901,3.76346,3.76438,6750000.0
2009-03-05 18:04:00,3.76865,3.76865,3.76025,3.7618,8380000.0
2009-03-05 18:05:00,3.76109,3.76497,3.75977,3.76379,11750000.0
2009-03-05 18:06:00,3.76432,3.76606,3.76071,3.76574,12250000.0
2009-03-05 18:07:00,3.76082,3.76514,3.75971,3.76188,8500000.0
2009-03-05 18:08:00,3.76124,3.76741,3.75831,3.76593,6380000.0
2009-03-05 18:09:00,3.76526,3.76726,3.76127,3.76312,7000000.0
2009-03-05 18:10:00,3.7657,3.76872,3.76503,3.76651,7130000.0
2009-03-05 18:11:00,3.76907,3.77074,3.76461,3.76822,7500000.0
2009-03-05 18:12:00,3.76978,3.77345,3.76949,3.76949,7500000.0
2009-03-05 18:13:00,3.77068,3.77325,3.76852,3.7729,5630000.0
2009-03-05 18:14:00,3.76937,3.77114,3.76835,3.76991,17000000.0
2009-03-05 18:15:00,3.77409,3.77616,3.7734,3.77379,10750000.0
2009-03-05 18:16:00,3.7785,3.78469,3.7785,3.78294,11000000.0
2009-03-05 18:17:00,3.78577,3.78705,3.77967,3.78231,15750000.0
2009-03-05 18:18:00,3.78198,3.78639,3.77428,3.77428,14500000.0
2009-03-05 18:19:00,3.78182,3.78219,3.77796,3.77804,5500000.0
2009-03-05 18:20:00,3.77947,3.78358,3.77893,3.78358,8880000.0
2009-03-05 18:21:00,3.78024,3.78772,3.78024,3.78453,5750000.0
2009-03-05 18:22:00,3.77931,3.78535,3.77599,3.77599,8750000.0
2009-03-05 18:23:00,3.77984,3.77984,3.77436,3.77456,10000000.0
2009-03-05 18:24:00,3.77669,3.77952,3.77164,3.77511,11130000.0
2009-03-05 18:25:00,3.77204,3.78078,3.77204,3.77567,6250000.0
2009-03-05 18:26:00,3.77797,3.78479,3.77797,3.78437,4880000.0
2009-03-05 18:27:00,3.77857,3.78195,3.77621,3.77979,6000000.0
2009-03-05 18:28:00,3.78449,3.78535,3.78054,3.78054,6500000.0
2009-03-05 18:29:00,3.78158,3.78509,3.78068,3.78068,5500000.0
2009-03-05 18:30:00,3.78373,3.78622,3.77906,3.77998,13880000.0
2009-03-05 18:31:00,3.78631,3.78713,3.78298,3.78304,9000000.0
2009-03-05 18:32:00,3.78867,3.78931,3.78099,3.78591,9750000.0
2009-03-05 18:33:00,3.78513,3.78756,3.78324,3.78324,7750000.0
2009-03-05 18:34:00,3.78206,3.78816,3.77889,3.77889,10250000.0
2009-03-05 18:35:00,3.78043,3.78317,3.77859,3.78317,5750000.0
2009-03-05 18:36:00,3.78169,3.78367,3.77978,3.78066,10750000.0
2009-03-05 18:37:00,3.78339,3.78406,3.77633,3.77707,10250000.0
2009-03-05 18:38:00,3.77708,3.77919,3.77009,3.77442,11750000.0
2009-03-05 18:39:00,3.77164,3.7743,3.77023,3.7743,9000000.0
2009-03-05 18:40:00,3.77321,3.77657,3.77005,3.77657,8000000.0
2009-03-05 18:41:00,3.77303,3.77708,3.77167,3.77422,6750000.0
2009-03-05 18:42:00,3.77575,3.77751,3.77381,3.77751,7750000.0
2009-03-05 18:43:00,3.77365,3.77696,3.77108,3.7719,10000000.0
2009-03-05 18:44:00,3.77492,3.77492,3.76879,3.7748,17630000.0
2009-03-05 18:45:00,3.77084,3.77627,3.77084,3.77505,9130000.0
2009-03-05 18:46:00,3.77375,3.77662,3.77129,3.77534,10000000.0
2009-03-05 18:47:00,3.77296,3.77598,3.77177,3.77346,10250000.0
2009-03-05 18:48:00,3.77463,3.77483,3.77296,3.77399,8750000.0
2009-03-05 18:49:00,3.77276,3.7736,3.76956,3.77051,6000000.0
2009-03-05 18:50:00,3.76839,3.77085,3.76837,3.77085,8500000.0
2009-03-05 18:51:00,3.76776,3.77174,3.76688,3.76791,11500000.0
2009-03-05 18:52:00,3.77073,3.77073,3.76329,3.76926,5500000.0
2009-03-05 18:53:00,3.7661,3.77034,3.7661,3.76877,10630000.0
2009-03-05 18:54:00,3.76759,3.77134,3.76634,3.76916,12880000.0
2009-03-05 18:55:00,3.76995,3.77291,3.76722,3.77131,6500000.0
2009-03-05 18:56:00,3.76982,3.77248,3.76844,3.77031,16750000.0
2009-03-05 18:57:00,3.76967,3.7712,3.76634,3.76958,7750000.0
2009-03-05 18:58:00,3.76989,3.7737,3.76805,3.77189,10750000.0
2009-03-05 18:59:00,3.77002,3.77327,3.76723,3.77158,5250000.0
2009-03-05 19:00:00,3.76895,3.77101,3.76157,3.76838,13880000.0
2009-03-05 19:01:00,3.76823,3.77189,3.76823,3.77189,5750000.0
2009-03-05 19:02:00,3.76997,3.77147,3.76269,3.76748,14000000.0
2009-03-05 19:03:00,3.76701,3.77107,3.76701,3.77107,7750000.0
2009-03-05 19:04:00,3.77135,3.77229,3.76853,3.77084,8000000.0
2009-03-05 19:05:00,3.77043,3.77084,3.76522,3.76873,9000000.0
2009-03-05 19:06:00,3.76353,3.7692,3.76353,3.76816,11750000.0
2009-03-05 19:07:00,3.76346,3.76642,3.76201,3.76201,10630000.0
2009-03-05 19:08:00,3.76393,3.76779,3.76393,3.76666,8500000.0
2009-03-05 19:09:00,3.77013,3.7712,3.76714,3.76915,8250000.0
2009-03-05 19:10:00,3.77259,3.77325,3.7705,3.77256,10000000.0
2009-03-05 19:11:00,3.76872,3.77243,3.76659,3.76769,20880000.0
2009-03-05 19:12:00,3.7701,3.77126,3.76677,3.76846,6380000.0
2009-03-05 19:13:00,3.76942,3.77316,3.7659,3.77316,7750000.0
2009-03-05 19:14:00,3.76773,3.77205,3.76773,3.76807,10000000.0
2009-03-05 19:15:00,3.76749,3.77266,3.76518,3.76843,13500000.0
2009-03-05 19:16:00,3.77269,3.77269,3.76259,3.76732,18750000.0
2009-03-05 19:17:00,3.76722,3.77177,3.7664,3.77029,10750000.0
2009-03-05 19:18:00,3.76577,3.77266,3.76577,3.76631,13750000.0
2009-03-05 19:19:00,3.76936,3.76992,3.76439,3.76515,7750000.0
2009-03-05 19:20:00,3.76729,3.77191,3.76729,3.76784,8630000.0
2009-03-05 19:21:00,3.76855,3.77206,3.76526,3.76944,10500000.0
2009-03-05 19:22:00,3.76679,3.77086,3.76679,3.76875,10500000.0
2009-03-05 19:23:00,3.76645,3.76964,3.76627,3.76964,10500000.0
2009-03-05 19:24:00,3.76805,3.76909,3.76429,3.76897,5250000.0
2009-03-05 19:25:00,3.76613,3.77125,3.76139,3.77125,9750000.0
2009-03-05 19:26:00,3.76459,3.77027,3.76459,3.7693,5250000.0
2009-03-05 19:27:00,3.76086,3.7683,3.76086,3.76624,7000000.0
2009-03-05 19:28:00,3.76396,3.76836,3.76248,3.76504,10750000.0
2009-03-05 19:29:00,3.76623,3.7688,3.76402,3.76578,13750000.0
2009-03-05 19:30:00,3.76202,3.76741,3.76117,3.76672,6000000.0
2009-03-05 19:31:00,3.76953,3.76953,3.76318,3.7684,13250000.0
2009-03-05 19:32:00,3.76567,3.76693,3.75999,3.76208,7500000.0
2009-03-05 19:33:00,3.76341,3.76341,3.75824,3.76215,14000000.0
2009-03-05 19:34:00,3.76083,3.76556,3.76041,3.76556,11750000.0
2009-03-05 19:35:00,3.76192,3.76831,3.76192,3.7681,8250000.0
2009-03-05 19:36:00,3.76507,3.76793,3.76507,3.76793,7750000.0
2009-03-05 19:37:00,3.7674,3.76848,3.76444,3.76848,8250000.0
2009-03-05 19:38:00,3.7667,3.7677,3.7658,3.76585,7250000.0
2009-03-05 19:39:00,3.76574,3.76851,3.76369,3.76778,5250000.0
2009-03-05 19:40:00,3.76597,3.76597,3.75749,3.75935,7380000.0
2009-03-05 19:41:00,3.75912,3.76168,3.75543,3.75543,6750000.0
2009-03-05 19:42:00,3.75889,3.76271,3.75776,3.76271,7630000.0
2009-03-05 19:43:00,3.75508,3.76138,3.75508,3.75906,6250000.0
2009-03-05 19:44:00,3.75791,3.76011,3.75455,3.75868,15500000.0
2009-03-05 19:45:00,3.75413,3.75734,3.75011,3.75484,12500000.0
2009-03-05 19:46:00,3.75578,3.76394,3.75578,3.76356,5630000.0
2009-03-05 19:47:00,3.75959,3.76489,3.75959,3.76444,9000000.0
2009-03-05 19:48:00,3.7652,3.76614,3.76084,3.76614,11000000.0
2009-03-05 19:49:00,3.76056,3.76774,3.76056,3.76569,5130000.0
2009-03-05 19:50:00,3.76749,3.76749,3.75864,3.76544,12000000.0
2009-03-05 19:51:00,3.76755,3.76755,3.75898,3.76079,9750000.0
2009-03-05 19:52:00,3.7626,3.76599,3.75961,3.76347,13500000.0
2009-03-05 19:53:00,3.76098,3.76331,3.75883,3.76112,7000000.0
2009-03-05 19:54:00,3.75978,3.76265,3.75826,3.76265,7000000.0
2009-03-05 19:55:00,3.76263,3.76331,3.75579,3.75804,10880000.0
2009-03-05 19:56:00,3.75971,3.76115,3.75596,3.75844,8750000.0
2009-03-05 19:57:00,3.75913,3.76382,3.75286,3.75584,16000000.0
2009-03-05 19:58:00,3.7601,3.76505,3.75965,3.75965,8000000.0
2009-03-05 19:59:00,3.76084,3.76288,3.76012,3.76172,5250000.0
2009-03-05 20:00:00,3.76113,3.76241,3.75714,3.75836,13750000.0
2009-03-05 20:01:00,3.75708,3.7593,3.75474,3.7557,7750000.0
2009-03-05 20:02:00,3.7567,3.76134,3.75661,3.75791,13130000.0
2009-03-05 20:03:00,3.76125,3.76254,3.75826,3.76254,7000000.0
2009-03-05 20:04:00,3.75981,3.75981,3.75266,3.75445,5500000.0
2009-03-05 20:05:00,3.76055,3.76055,3.75631,3.75859,11500000.0
2009-03-05 20:06:00,3.75355,3.76012,3.75355,3.75671,7880000.0
2009-03-05 20:07:00,3.75741,3.76036,3.75603,3.75775,16000000.0
2009-03-05 20:08:00,3.75795,3.76047,3.75729,3.75783,10250000.0
2009-03-05 20:09:00,3.75492,3.7603,3.75287,3.75622,13000000.0
2009-03-05 20:10:00,3.75697,3.75903,3.75647,3.75868,8510000.0
2009-03-05 20:11:00,3.75741,3.75934,3.75483,3.75698,14750000.0
2009-03-05 20:12:00,3.758,3.758,3.75242,3.7561,8500000.0
2009-03-05 20:13:00,3.75537,3.75832,3.75243,3.75711,6000000.0
2009-03-05 20:14:00,3.75516,3.76001,3.75422,3.75694,16250000.0
2009-03-05 20:15:00,3.75668,3.7595,3.75494,3.7555,11630000.0
2009-03-05 20:16:00,3.75842,3.761,3.75594,3.75757,7750000.0
2009-03-05 20:17:00,3.75466,3.76022,3.75466,3.75483,7250000.0
2009-03-05 20:18:00,3.7558,3.75924,3.7516,3.75465,10000000.0
2009-03-05 20:19:00,3.75409,3.75715,3.74819,3.75519,10000000.0
2009-03-05 20:20:00,3.75177,3.75765,3.75177,3.75504,9500000.0
2009-03-05 20:21:00,3.75608,3.75929,3.75391,3.75589,11750000.0
2009-03-05 20:22:00,3.75318,3.75751,3.75318,3.75595,6250000.0
2009-03-05 20:23:00,3.75294,3.75731,3.75151,3.75457,7000000.0
2009-03-05 20:24:00,3.75596,3.75914,3.75471,3.75663,12500000.0
2009-03-05 20:25:00,3.75365,3.757,3.75079,3.75476,10500000.0
2009-03-05 20:26:00,3.75317,3.75592,3.74777,3.74997,10380000.0
2009-03-05 20:27:00,3.75219,3.75464,3.74797,3.75334,11380000.0
2009-03-05 20:28:00,3.75285,3.75508,3.75235,3.75508,8500000.0
2009-03-05 20:29:00,3.75235,3.75569,3.75047,3.75316,9880000.0
2009-03-05 20:30:00,3.75463,3.75653,3.75023,3.75428,15250000.0
2009-03-05 20:31:00,3.75387,3.75773,3.75279,3.75641,10630000.0
2009-03-05 20:32:00,3.7581,3.75911,3.75604,3.75641,7750000.0
2009-03-05 20:33:00,3.75593,3.75913,3.75216,3.75216,12630000.0
2009-03-05 20:34:00,3.75652,3.75919,3.75567,3.75919,6500000.0
2009-03-05 20:35:00,3.75552,3.75851,3.75365,3.75851,5250000.0
2009-03-05 20:36:00,3.75396,3.75806,3.75293,3.75405,6500000.0
2009-03-05 20:37:00,3.75637,3.75896,3.75347,3.75762,10010000.0
2009-03-05 20:38:00,3.75955,3.76135,3.75338,3.76135,15500000.0
2009-03-05 20:39:00,3.75966,3.76089,3.75582,3.75582,6130000.0
2009-03-05 20:40:00,3.75917,3.76139,3.75467,3.76035,14000000.0
2009-03-05 20:41:00,3.75858,3.76071,3.75581,3.76071,19500000.0
2009-03-05 20:42:00,3.75693,3.76142,3.75693,3.75946,9750000.0
2009-03-05 20:43:00,3.76037,3.76093,3.75679,3.75867,6000000.0
2009-03-05 20:44:00,3.7623,3.76292,3.7567,3.76198,12500000.0
2009-03-05 20:45:00,3.76129,3.76453,3.76129,3.76358,5500000.0
2009-03-05 20:46:00,3.76053,3.76385,3.75853,3.76355,6000000.0
2009-03-05 20:47:00,3.76159,3.76335,3.75937,3.76273,8750000.0
2009-03-05 20:48:00,3.76118,3.76411,3.76048,3.76411,7000000.0
2009-03-05 20:49:00,3.76293,3.76477,3.76034,3.76416,12630000.0
2009-03-05 20:50:00,3.76306,3.76496,3.76105,3.76369,12750000.0
2009-03-05 20:51:00,3.76216,3.76594,3.76131,3.76303,7000000.0
2009-03-05 20:52:00,3.7649,3.76558,3.76005,3.76434,12250000.0
2009-03-05 20:53:00,3.76658,3.76711,3.76097,3.76502,7250000.0
2009-03-05 20:54:00,3.76676,3.76721,3.7613,3.763,7500000.0
2009-03-05 20:55:00,3.76442,3.7663,3.75928,3.76414,11750000.0
2009-03-05 20:56:00,3.76178,3.7659,3.76178,3.76343,12250000.0
2009-03-05 20:57:00,3.76524,3.76679,3.76195,3.76558,12500000.0
2009-03-05 20:58:00,3.76465,3.76631,3.76212,3.76523,10250000.0
2009-03-05 20:59:00,3.76488,3.76488,3.75851,3.76323,12250000.0
2009-03-05 21:00:00,3.7658,3.76745,3.76341,3.76514,9250000.0
2009-03-05 21:01:00,3.76624,3.76714,3.76401,3.76704,13000000.0
2009-03-05 21:02:00,3.76468,3.76798,3.76296,3.76296,14500000.0
2009-03-05 21:03:00,3.76701,3.76799,3.76618,3.76649,8250000.0
2009-03-05 21:04:00,3.76751,3.76767,3.76541,3.76657,6000000.0
2009-03-05 21:05:00,3.76686,3.76825,3.76564,3.76825,6250000.0
2009-03-05 21:06:00,3.76665,3.76853,3.76397,3.76399,5250000.0
2009-03-05 21:07:00,3.76799,3.76855,3.76512,3.767,8130000.0
2009-03-05 21:08:00,3.76887,3.76909,3.76608,3.76909,12880000.0
2009-03-05 21:09:00,3.76863,3.77017,3.76521,3.7691,8250000.0
2009-03-05 21:10:00,3.76337,3.76894,3.76337,3.76661,9130000.0
2009-03-05 21:11:00,3.76634,3.76813,3.76565,3.76802,6630000.0
2009-03-05 21:12:00,3.76659,3.76702,3.76364,3.76364,7750000.0
2009-03-05 21:13:00,3.7673,3.76812,3.76314,3.76562,8750000.0
2009-03-05 21:14:00,3.76182,3.76775,3.76182,3.76633,7880000.0
2009-03-05 21:15:00,3.76669,3.76799,3.76302,3.76439,10750000.0
2009-03-05 21:16:00,3.76923,3.77067,3.76587,3.76716,10750000.0
2009-03-05 21:17:00,3.76561,3.76925,3.76387,3.76846,10000000.0
2009-03-05 21:18:00,3.76841,3.76868,3.76478,3.76782,6750000.0
2009-03-05 21:19:00,3.76882,3.76905,3.76654,3.7681,5630000.0
2009-03-05 21:20:00,3.76879,3.76984,3.76511,3.76984,6250000.0
2009-03-05 21:21:00,3.76658,3.76962,3.76598,3.7679,9130000.0
2009-03-05 21:22:00,3.76881,3.76983,3.76557,3.76868,8750000.0
2009-03-05 21:23:00,3.76864,3.77015,3.76819,3.77013,5250000.0
2009-03-05 21:24:00,3.76743,3.77025,3.76639,3.77025,6500000.0
2009-03-05 21:25:00,3.77126,3.77169,3.76657,3.77013,13000000.0
2009-03-05 21:26:00,3.77102,3.77346,3.76899,3.77139,9380000.0
2009-03-05 21:27:00,3.76885,3.7717,3.76754,3.76754,8130000.0
2009-03-05 21:28:00,3.76634,3.77111,3.7658,3.77097,8880000.0
2009-03-05 21:29:00,3.7684,3.77105,3.7663,3.77105,6250000.0
2009-03-05 21:30:00,3.77049,3.77195,3.76458,3.76998,7500000.0
2009-03-05 21:31:00,3.76636,3.7703,3.76498,3.7679,7500000.0
2009-03-05 21:32:00,3.76793,3.77159,3.76512,3.76835,5750000.0
2009-03-05 21:33:00,3.76979,3.77024,3.76664,3.76949,5250000.0
2009-03-05 21:34:00,3.76801,3.76942,3.76666,3.76858,10250000.0
2009-03-05 21:35:00,3.76354,3.76936,3.76354,3.76873,7250000.0
2009-03-05 21:36:00,3.76967,3.77022,3.76775,3.76951,7000000.0
2009-03-05 21:37:00,3.77033,3.77118,3.76625,3.77118,11630000.0
2009-03-05 21:38:00,3.76672,3.77019,3.76651,3.76775,7750000.0
2009-03-05 21:39:00,3.76855,3.77233,3.76799,3.76865,11250000.0
2009-03-05 21:40:00,3.77191,3.77227,3.76738,3.77227,5500000.0
2009-03-05 21:41:00,3.771,3.77189,3.76799,3.76799,6750000.0
2009-03-05 21:42:00,3.77256,3.77276,3.77098,3.77207,13500000.0
2009-03-05 21:43:00,3.77029,3.77198,3.77025,3.7714,7500000.0
2009-03-05 21:44:00,3.77238,3.77238,3.76679,3.77075,5250000.0
2009-03-05 21:45:00,3.77234,3.77234,3.77044,3.77044,9500000.0
2009-03-05 21:46:00,3.77185,3.77221,3.76829,3.76829,5500000.0
2009-03-05 21:47:00,3.77084,3.77261,3.76814,3.7725,9000000.0
2009-03-05 21:48:00,3.77203,3.7722,3.76971,3.77098,8500000.0
2009-03-05 21:49:00,3.76959,3.77177,3.76744,3.76744,7000000.0
2009-03-05 21:50:00,3.7683,3.7719,3.76726,3.77032,6500000.0
2009-03-05 21:51:00,3.76944,3.77263,3.76909,3.77263,7880000.0
2009-03-05 21:52:00,3.76987,3.7721,3.76987,3.7721,9500000.0
2009-03-05 21:53:00,3.77156,3.77198,3.76838,3.77091,6750000.0
2009-03-05 21:54:00,3.77228,3.77308,3.76916,3.77218,10500000.0
2009-03-05 21:55:00,3.77375,3.77385,3.76968,3.77385,13250000.0
2009-03-05 21:56:00,3.77309,3.77358,3.76946,3.76946,6750000.0
2009-03-05 21:57:00,3.77124,3.77398,3.77124,3.77184,11500000.0
2009-03-05 21:58:00,3.77105,3.77346,3.77059,3.77247,10500000.0
2009-03-05 21:59:00,3.76989,3.78128,3.76989,3.77678,10750000.0
2009-03-05 22:00:00,3.78088,3.78299,3.77175,3.77708,23750000.0
2009-03-05 22:01:00,3.77606,3.77606,3.7715,3.775,6750000.0
2009-03-05 22:02:00,3.77563,3.77731,3.77297,3.7751,13250000.0
2009-03-05 22:03:00,3.77457,3.77655,3.77294,3.77308,5250000.0
2009-03-05 22:04:00,3.77436,3.77603,3.77125,3.77496,18630000.0
2009-03-05 22:05:00,3.77285,3.77562,3.77285,3.77562,5630000.0
2009-03-05 22:06:00,3.77521,3.77576,3.77005,3.77005,5500000.0
2009-03-05 22:07:00,3.77544,3.77544,3.77055,3.77418,12500000.0
2009-03-05 22:08:00,3.77402,3.77402,3.76917,3.77135,19500000.0
2009-03-05 22:09:00,3.77462,3.77462,3.76961,3.77235,6750000.0
2009-03-05 22:10:00,3.76931,3.77539,3.76931,3.77451,19250000.0
2009-03-05 22:11:00,3.77358,3.77363,3.76827,3.77181,14500000.0
2009-03-05 22:12:00,3.77211,3.77338,3.76716,3.76716,14250000.0
2009-03-05 22:13:00,3.77063,3.77313,3.76665,3.76991,8130000.0
2009-03-05 22:14:00,3.76923,3.77143,3.76895,3.76895,14000000.0
2009-03-05 22:15:00,3.76885,3.7695,3.76495,3.76913,5750000.0
2009-03-05 22:16:00,3.76853,3.76927,3.76374,3.76803,12000000.0
2009-03-05 22:17:00,3.76961,3.77012,3.76651,3.76836,11500000.0
2009-03-05 22:18:00,3.7687,3.77021,3.76682,3.76885,5250000.0
2009-03-05 22:19:00,3.77147,3.77147,3.76735,3.76817,11250000.0
2009-03-05 22:20:00,3.77103,3.77168,3.76998,3.7703,6000000.0
2009-03-05 22:21:00,3.7699,3.77162,3.7649,3.77072,6500000.0
2009-03-05 22:22:00,3.76843,3.77192,3.76843,3.76989,6760000.0
2009-03-05 22:23:00,3.77253,3.77279,3.76603,3.7704,9000000.0
2009-03-05 22:24:00,3.76942,3.77359,3.76928,3.76928,6500000.0
2009-03-05 22:25:00,3.77126,3.77412,3.77046,3.77328,5250000.0
2009-03-05 22:26:00,3.77251,3.77644,3.77204,3.77469,11500000.0
2009-03-05 22:27:00,3.77237,3.7748,3.77119,3.77254,5500000.0
2009-03-05 22:28:00,3.77568,3.77568,3.77073,3.77377,11130000.0
2009-03-05 22:29:00,3.77575,3.77575,3.77126,3.77151,12630000.0
2009-03-05 22:30:00,3.77049,3.77416,3.77049,3.77063,7130000.0
2009-03-05 22:31:00,3.7708,3.77511,3.7708,3.77511,6750000.0
2009-03-05 22:32:00,3.7718,3.77798,3.77084,3.77606,9000000.0
2009-03-05 22:33:00,3.77419,3.77706,3.77206,3.77513,16500000.0
2009-03-05 22:34:00,3.77636,3.77792,3.77057,3.77552,6250000.0
2009-03-05 22:35:00,3.77438,3.77925,3.77037,3.77511,11130000.0
2009-03-05 22:36:00,3.77691,3.77854,3.77216,3.77595,15750000.0
2009-03-05 22:37:00,3.77146,3.77592,3.77146,3.77219,6250000.0
2009-03-05 22:38:00,3.77411,3.77579,3.77193,3.7737,5500000.0
2009-03-05 22:39:00,3.77255,3.77766,3.76918,3.77766,10500000.0
2009-03-05 22:40:00,3.77214,3.77709,3.76953,3.77355,8000000.0
2009-03-05 22:41:00,3.77193,3.77677,3.77002,3.77499,8380000.0
2009-03-05 22:42:00,3.7749,3.77583,3.76843,3.77274,6630000.0
2009-03-05 22:43:00,3.77622,3.77687,3.77509,3.77687,9000000.0
2009-03-05 22:44:00,3.77242,3.77711,3.77242,3.77711,7750000.0
2009-03-05 22:45:00,3.77491,3.77566,3.77447,3.7754,8500000.0
2009-03-05 22:46:00,3.7731,3.77632,3.77112,3.77262,9250000.0
2009-03-05 22:47:00,3.77012,3.77491,3.77012,3.77304,7250000.0
2009-03-05 22:48:00,3.77337,3.77584,3.77045,3.77263,9500000.0
2009-03-05 22:49:00,3.77334,3.77334,3.76922,3.77025,9000000.0
2009-03-05 22:50:00,3.77346,3.7737,3.77046,3.77233,17250000.0
2009-03-05 22:51:00,3.77059,3.77346,3.76975,3.77195,8500000.0
2009-03-05 22:52:00,3.77259,3.77264,3.76796,3.7706,7500000.0
2009-03-05 22:53:00,3.77314,3.77333,3.76907,3.76907,11000000.0
2009-03-05 22:54:00,3.77078,3.7759,3.76886,3.76886,8000000.0
2009-03-05 22:55:00,3.77131,3.77341,3.77046,3.77315,10500000.0
2009-03-05 22:56:00,3.77367,3.77393,3.77059,3.77107,5250000.0
2009-03-05 22:57:00,3.77331,3.77373,3.77035,3.77091,12250000.0
2009-03-05 22:58:00,3.77259,3.77456,3.77027,3.77027,8130000.0
2009-03-05 22:59:00,3.77362,3.77508,3.76864,3.77318,10500000.0
2009-03-05 23:00:00,3.76785,3.77622,3.76785,3.76954,8500000.0
2009-03-05 23:01:00,3.77126,3.77267,3.76697,3.77043,5500000.0
2009-03-05 23:02:00,3.76922,3.77454,3.76922,3.77179,7000000.0
2009-03-05 23:03:00,3.77046,3.77396,3.76897,3.77349,8000000.0
2009-03-05 23:04:00,3.77166,3.77392,3.77127,3.77253,6750000.0
2009-03-05 23:05:00,3.77252,3.77393,3.77052,3.77393,7500000.0
2009-03-05 23:06:00,3.7722,3.77444,3.76982,3.7705,8500000.0
2009-03-05 23:07:00,3.77391,3.77391,3.76994,3.77189,4000000.0
2009-03-05 23:08:00,3.77205,3.7746,3.76998,3.77042,10630000.0
2009-03-05 23:09:00,3.77048,3.77407,3.76846,3.77226,11750000.0
2009-03-05 23:10:00,3.77362,3.77377,3.76931,3.77047,9250000.0
2009-03-05 23:11:00,3.77352,3.77352,3.76909,3.77016,8500000.0
2009-03-05 23:12:00,3.76918,3.77154,3.76837,3.77032,7130000.0
2009-03-05 23:13:00,3.7695,3.77013,3.76703,3.76981,10000000.0
2009-03-05 23:14:00,3.76859,3.7695,3.76726,3.7695,5250000.0
2009-03-05 23:15:00,3.76915,3.76915,3.76485,3.7686,9000000.0
2009-03-05 23:16:00,3.76696,3.76903,3.76663,3.76901,9000000.0
2009-03-05 23:17:00,3.76664,3.76901,3.76654,3.76872,8500000.0
2009-03-05 23:18:00,3.7664,3.76871,3.7659,3.76871,6250000.0
2009-03-05 23:19:00,3.76839,3.77192,3.76721,3.77147,7500000.0
2009-03-05 23:20:00,3.76749,3.77221,3.76749,3.77177,6500000.0
2009-03-05 23:21:00,3.76964,3.7698,3.76649,3.76937,7750000.0
2009-03-05 23:22:00,3.76816,3.76912,3.76323,3.76862,5250000.0
2009-03-05 23:23:00,3.77003,3.77145,3.7651,3.76919,11750000.0
2009-03-05 23:24:00,3.76911,3.77115,3.76787,3.76916,7880000.0
2009-03-05 23:25:00,3.7701,3.77106,3.76862,3.76862,6500000.0
2009-03-05 23:26:00,3.77194,3.77194,3.76667,3.77131,9250000.0
2009-03-05 23:27:00,3.77149,3.77172,3.7673,3.77172,5250000.0
2009-03-05 23:28:00,3.76943,3.77127,3.76711,3.7694,8500000.0
2009-03-05 23:29:00,3.76828,3.77251,3.76789,3.76999,5250000.0
2009-03-05 23:30:00,3.7651,3.77178,3.7651,3.76815,10380000.0
2009-03-05 23:31:00,3.76647,3.77235,3.76647,3.77235,5500000.0
2009-03-05 23:32:00,3.77026,3.77266,3.76923,3.76923,8250000.0
2009-03-05 23:33:00,3.77139,3.77291,3.77138,3.77287,6750000.0
2009-03-05 23:34:00,3.76783,3.773,3.76783,3.7717,6500000.0
2009-03-05 23:35:00,3.77167,3.77354,3.77032,3.77082,7000000.0
2009-03-05 23:36:00,3.77114,3.77386,3.77004,3.77386,9500000.0
2009-03-05 23:37:00,3.7719,3.77412,3.7719,3.77356,14250000.0
2009-03-05 23:38:00,3.77291,3.77429,3.77101,3.77342,10630000.0
2009-03-05 23:39:00,3.77222,3.77414,3.77008,3.77373,8250000.0
2009-03-05 23:40:00,3.77412,3.7744,3.77032,3.7722,10500000.0
2009-03-05 23:41:00,3.77294,3.77401,3.7717,3.77192,10500000.0
2009-03-05 23:42:00,3.77247,3.77452,3.77241,3.77452,7750000.0
2009-03-05 23:43:00,3.77162,3.77405,3.77162,3.77269,5500000.0
2009-03-05 23:44:00,3.76948,3.77434,3.76948,3.77417,10000000.0
2009-03-05 23:45:00,3.77428,3.77822,3.77185,3.77815,10750000.0
2009-03-05 23:46:00,3.77262,3.776,3.77205,3.77579,5880000.0
2009-03-05 23:47:00,3.77405,3.77531,3.76977,3.77531,6250000.0
2009-03-05 23:48:00,3.77383,3.77487,3.76994,3.76994,7750000.0
2009-03-05 23:49:00,3.77276,3.77352,3.76928,3.77282,6000000.0
2009-03-05 23:50:00,3.77305,3.77526,3.77305,3.77338,9380000.0
2009-03-05 23:51:00,3.77464,3.77492,3.77268,3.77492,10000000.0
2009-03-05 23:52:00,3.77271,3.77471,3.76787,3.77457,8250000.0
2009-03-05 23:53:00,3.77274,3.77511,3.77062,3.77511,7750000.0
2009-03-05 23:54:00,3.77453,3.77517,3.7727,3.7727,6000000.0
2009-03-05 23:55:00,3.7739,3.77487,3.77083,3.77332,10130000.0
2009-03-05 23:56:00,3.77408,3.77526,3.77347,3.7752,6250000.0
2009-03-05 23:57:00,3.77615,3.77771,3.77137,3.77765,6130000.0
2009-03-05 23:58:00,3.77602,3.7785,3.77546,3.77754,10000000.0
2009-03-05 23:59:00,3.77623,3.77842,3.77237,3.77807,6000000.0
2009-03-06 00:00:00,3.77812,3.77818,3.77378,3.77629,8250000.0
2009-03-06 00:01:00,3.77628,3.77759,3.77518,3.77689,8250000.0
2009-03-06 00:02:00,3.77676,3.77712,3.7741,3.77635,8250000.0
2009-03-06 00:03:00,3.77558,3.77679,3.7741,3.7755,5260000.0
2009-03-06 00:04:00,3.77616,3.77616,3.77203,3.77605,10000000.0
2009-03-06 00:05:00,3.77356,3.77642,3.77276,3.77582,10500000.0
2009-03-06 00:06:00,3.7747,3.777,3.77467,3.777,7500000.0
2009-03-06 00:07:00,3.77551,3.77681,3.77172,3.77617,9250000.0
2009-03-06 00:08:00,3.77635,3.77739,3.77513,3.77688,9750000.0
2009-03-06 00:09:00,3.77562,3.77674,3.77455,3.77455,6250000.0
2009-03-06 00:10:00,3.7738,3.77728,3.77368,3.77609,12250000.0
2009-03-06 00:11:00,3.77728,3.77841,3.77293,3.7774,11250000.0
2009-03-06 00:12:00,3.77912,3.77912,3.77684,3.77816,9500000.0
2009-03-06 00:13:00,3.77894,3.77894,3.77748,3.77893,6000000.0
2009-03-06 00:14:00,3.77749,3.78013,3.77727,3.77889,17500000.0
2009-03-06 00:15:00,3.77929,3.77929,3.7768,3.77714,9000000.0
2009-03-06 00:16:00,3.7778,3.77841,3.77518,3.77518,12630000.0
2009-03-06 00:17:00,3.77947,3.77962,3.77748,3.77962,9880000.0
2009-03-06 00:18:00,3.77742,3.77823,3.77579,3.7774,7250000.0
2009-03-06 00:20:00,3.77738,3.77898,3.77612,3.77735,13500000.0
2009-03-06 00:21:00,3.77237,3.77882,3.77237,3.77858,6130000.0
2009-03-06 00:22:00,3.77828,3.77967,3.77573,3.77867,10250000.0
2009-03-06 00:23:00,3.77435,3.77928,3.77435,3.77719,13250000.0
2009-03-06 00:24:00,3.77947,3.77988,3.77762,3.77783,6000000.0
2009-03-06 00:25:00,3.77941,3.77973,3.77583,3.77583,7250000.0
2009-03-06 00:27:00,3.77874,3.77922,3.77497,3.77922,6750000.0
2009-03-06 00:28:00,3.7786,3.7786,3.77457,3.77821,8500000.0
2009-03-06 00:29:00,3.7777,3.77902,3.77438,3.77438,8000000.0
2009-03-06 00:30:00,3.77722,3.77888,3.77441,3.77888,7750000.0
2009-03-06 00:31:00,3.77499,3.77919,3.77499,3.77753,11250000.0
2009-03-06 00:32:00,3.77988,3.78017,3.77495,3.77544,6500000.0
2009-03-06 00:33:00,3.77778,3.77857,3.77307,3.77307,7750000.0
2009-03-06 00:34:00,3.77879,3.77879,3.7745,3.77815,5250000.0
2009-03-06 00:35:00,3.77881,3.7792,3.77606,3.77606,6750000.0
2009-03-06 00:36:00,3.77919,3.77969,3.77724,3.77936,6250000.0
2009-03-06 00:37:00,3.77717,3.78126,3.77713,3.77899,5250000.0
2009-03-06 00:38:00,3.77993,3.78337,3.77784,3.77784,8750000.0
2009-03-06 00:39:00,3.77624,3.78197,3.77624,3.78107,8000000.0
2009-03-06 00:40:00,3.78024,3.78222,3.77874,3.78222,6750000.0
2009-03-06 00:41:00,3.78066,3.78177,3.77932,3.7813,9250000.0
2009-03-06 00:42:00,3.779,3.78164,3.7742,3.77983,8250000.0
2009-03-06 00:43:00,3.78196,3.78196,3.77821,3.78077,5750000.0
2009-03-06 00:44:00,3.77994,3.78301,3.77655,3.78301,6500000.0
2009-03-06 00:45:00,3.77878,3.78247,3.77878,3.78214,6000000.0
2009-03-06 00:46:00,3.78139,3.78287,3.77845,3.77983,6250000.0
2009-03-06 00:47:00,3.77944,3.78171,3.77928,3.78005,6000000.0
2009-03-06 00:48:00,3.77977,3.78216,3.77773,3.77773,6500000.0
2009-03-06 00:49:00,3.78008,3.78066,3.7766,3.77743,7000000.0
2009-03-06 00:50:00,3.77946,3.77946,3.77585,3.77631,9880000.0
2009-03-06 00:51:00,3.77684,3.77962,3.77684,3.77706,11250000.0
2009-03-06 00:52:00,3.77924,3.77943,3.77737,3.77912,8000000.0
2009-03-06 00:53:00,3.77781,3.78089,3.77419,3.77863,8250000.0
2009-03-06 00:54:00,3.77862,3.77878,3.77337,3.77337,8250000.0
2009-03-06 00:56:00,3.77988,3.78037,3.7772,3.78011,5500000.0
2009-03-06 00:57:00,3.77561,3.77994,3.77561,3.77704,5250000.0
2009-03-06 00:58:00,3.77893,3.77991,3.77508,3.77991,10000000.0
2009-03-06 00:59:00,3.77805,3.77959,3.77583,3.77844,5630000.0
2009-03-06 01:00:00,3.77428,3.77959,3.77428,3.77822,8500000.0
2009-03-06 01:01:00,3.77911,3.77954,3.77776,3.77954,7750000.0
2009-03-06 01:02:00,3.78009,3.78009,3.77663,3.77862,10880000.0
2009-03-06 01:03:00,3.7748,3.78065,3.7748,3.77985,7880000.0
2009-03-06 01:04:00,3.77962,3.77969,3.77389,3.77721,5250000.0
2009-03-06 01:05:00,3.77656,3.77961,3.77656,3.77946,7500000.0
2009-03-06 01:06:00,3.77812,3.77916,3.77473,3.77611,9390000.0
2009-03-06 01:07:00,3.77733,3.78034,3.77694,3.77858,10250000.0
2009-03-06 01:08:00,3.77775,3.77934,3.77441,3.77441,8010000.0
2009-03-06 01:09:00,3.7789,3.78051,3.77557,3.77644,6500000.0
2009-03-06 01:10:00,3.77488,3.77713,3.77298,3.77652,10000000.0
2009-03-06 01:11:00,3.77571,3.77856,3.77571,3.77696,8750000.0
2009-03-06 01:12:00,3.77682,3.77878,3.77568,3.77568,10000000.0
2009-03-06 01:13:00,3.77643,3.77693,3.77548,3.77635,5750000.0
2009-03-06 01:14:00,3.77725,3.77725,3.775,3.77623,8380000.0
2009-03-06 01:15:00,3.77964,3.77964,3.77645,3.77776,8250000.0
2009-03-06 01:16:00,3.77749,3.77818,3.77339,3.77791,10000000.0
2009-03-06 01:17:00,3.77761,3.77774,3.77233,3.77637,5500000.0
2009-03-06 01:18:00,3.7768,3.77782,3.77328,3.77328,5500000.0
2009-03-06 01:19:00,3.77463,3.7786,3.77463,3.7786,10500000.0
2009-03-06 01:21:00,3.77626,3.77842,3.77588,3.77836,5250000.0
2009-03-06 01:22:00,3.77413,3.77663,3.77247,3.7758,6000000.0
2009-03-06 01:23:00,3.77562,3.77785,3.77235,3.77235,7750000.0
2009-03-06 01:25:00,3.77653,3.77974,3.77653,3.7783,11000000.0
2009-03-06 01:26:00,3.77951,3.77996,3.77453,3.77846,8250000.0
2009-03-06 01:27:00,3.77949,3.78009,3.77663,3.78009,5500000.0
2009-03-06 01:28:00,3.77897,3.77897,3.77238,3.7769,18880000.0
2009-03-06 01:29:00,3.77861,3.77861,3.77519,3.77519,5750000.0
2009-03-06 01:30:00,3.77296,3.77801,3.77102,3.77776,8750000.0
2009-03-06 01:31:00,3.77347,3.77819,3.77347,3.77749,19880000.0
2009-03-06 01:32:00,3.77629,3.77763,3.77471,3.77763,8250000.0
2009-03-06 01:33:00,3.77648,3.77697,3.76909,3.77484,16750000.0
2009-03-06 01:34:00,3.77693,3.77709,3.77393,3.7744,7000000.0
2009-03-06 01:35:00,3.77742,3.77854,3.77617,3.77617,6000000.0
2009-03-06 01:36:00,3.77629,3.77778,3.77462,3.77552,7500000.0
2009-03-06 01:37:00,3.77755,3.77755,3.77316,3.77565,6500000.0
2009-03-06 01:38:00,3.77284,3.77724,3.77284,3.77724,5880000.0
2009-03-06 01:39:00,3.77573,3.77771,3.77352,3.77771,8630000.0
2009-03-06 01:40:00,3.77592,3.77749,3.77489,3.77729,6000000.0
2009-03-06 01:41:00,3.77762,3.77794,3.77476,3.77733,7380000.0
2009-03-06 01:42:00,3.77592,3.77834,3.77592,3.77802,8500000.0
2009-03-06 01:43:00,3.77438,3.77763,3.77438,3.77609,4880000.0
2009-03-06 01:44:00,3.77678,3.77879,3.77678,3.77782,9000000.0
2009-03-06 01:45:00,3.7766,3.77726,3.77415,3.77662,8130000.0
2009-03-06 01:46:00,3.7726,3.77665,3.7726,3.77649,6000000.0
2009-03-06 01:47:00,3.77687,3.77737,3.77203,3.77698,7250000.0
2009-03-06 01:48:00,3.77727,3.77727,3.77664,3.77693,7250000.0
2009-03-06 01:49:00,3.77702,3.77702,3.77269,3.77648,7000000.0
2009-03-06 01:50:00,3.77478,3.77688,3.77294,3.77688,6000000.0
2009-03-06 01:51:00,3.7747,3.77702,3.7747,3.77636,11130000.0
2009-03-06 01:52:00,3.77525,3.77615,3.77259,3.77583,5250000.0
2009-03-06 01:53:00,3.77507,3.77645,3.77507,3.77645,8750000.0
2009-03-06 01:54:00,3.772,3.7762,3.77177,3.77506,11750000.0
2009-03-06 01:55:00,3.77379,3.77715,3.77089,3.77617,7250000.0
2009-03-06 01:56:00,3.77763,3.77796,3.7741,3.77796,11750000.0
2009-03-06 01:57:00,3.77408,3.77772,3.77408,3.77772,10500000.0
2009-03-06 01:58:00,3.77694,3.77758,3.77644,3.77758,7880000.0
2009-03-06 02:01:00,3.77718,3.77749,3.77366,3.77749,7750000.0
2009-03-06 02:02:00,3.77784,3.77784,3.77202,3.77725,12000000.0
2009-03-06 02:03:00,3.77766,3.77789,3.77394,3.77627,6500000.0
2009-03-06 02:04:00,3.77711,3.77871,3.77517,3.77555,17000000.0
2009-03-06 02:05:00,3.77626,3.77723,3.7739,3.77712,6500000.0
2009-03-06 02:06:00,3.77475,3.77875,3.77475,3.77736,12250000.0
2009-03-06 02:07:00,3.77631,3.77886,3.77405,3.77621,13500000.0
2009-03-06 02:08:00,3.77807,3.77807,3.7761,3.77798,6750000.0
2009-03-06 02:09:00,3.77581,3.77756,3.77295,3.77295,8750000.0
2009-03-06 02:10:00,3.77678,3.77717,3.77586,3.77705,11500000.0
2009-03-06 02:11:00,3.77691,3.7782,3.77578,3.77793,7500000.0
2009-03-06 02:12:00,3.77668,3.77769,3.77557,3.77769,8500000.0
2009-03-06 02:13:00,3.77402,3.7776,3.77301,3.77639,11000000.0
2009-03-06 02:14:00,3.7776,3.7776,3.77067,3.77497,11250000.0
2009-03-06 02:15:00,3.77589,3.77874,3.77267,3.77551,18000000.0
2009-03-06 02:16:00,3.77558,3.77799,3.77236,3.77596,13380000.0
2009-03-06 02:17:00,3.77314,3.77671,3.77149,3.77644,11250000.0
2009-03-06 02:18:00,3.77615,3.77615,3.77101,3.77506,13250000.0
2009-03-06 02:19:00,3.7738,3.77555,3.7724,3.77472,8130000.0
2009-03-06 02:20:00,3.77523,3.77523,3.76998,3.77503,9000000.0
2009-03-06 02:21:00,3.77358,3.77598,3.77283,3.77598,9250000.0
2009-03-06 02:22:00,3.77269,3.77566,3.77025,3.77025,12500000.0
2009-03-06 02:23:00,3.7753,3.77608,3.77317,3.77608,7500000.0
2009-03-06 02:24:00,3.77463,3.77503,3.76988,3.77385,11000000.0
2009-03-06 02:25:00,3.77152,3.77342,3.76848,3.76848,6250000.0
2009-03-06 02:26:00,3.77304,3.77542,3.77144,3.77495,5750000.0
2009-03-06 02:27:00,3.77471,3.77481,3.77057,3.77432,11130000.0
2009-03-06 02:28:00,3.77398,3.77407,3.77084,3.77323,7250000.0
2009-03-06 02:29:00,3.76923,3.77419,3.76923,3.77355,9500000.0
2009-03-06 02:30:00,3.77466,3.77466,3.7728,3.77414,8250000.0
2009-03-06 02:31:00,3.77243,3.77506,3.77099,3.77262,12500000.0
2009-03-06 02:32:00,3.77285,3.77461,3.77129,3.77286,9750000.0
2009-03-06 02:33:00,3.76874,3.77413,3.76663,3.76663,17250000.0
2009-03-06 02:34:00,3.77387,3.77387,3.76888,3.77245,13000000.0
2009-03-06 02:35:00,3.7701,3.77323,3.76895,3.76895,5250000.0
2009-03-06 02:36:00,3.76893,3.7718,3.76474,3.7718,11750000.0
2009-03-06 02:37:00,3.77145,3.77371,3.76781,3.77291,6500000.0
2009-03-06 02:38:00,3.77108,3.77148,3.76734,3.7697,8000000.0
2009-03-06 02:39:00,3.76915,3.77107,3.76878,3.76982,7250000.0
2009-03-06 02:40:00,3.77181,3.77181,3.76725,3.76725,9750000.0
2009-03-06 02:41:00,3.76748,3.77059,3.7662,3.7699,19000000.0
2009-03-06 02:42:00,3.76756,3.76993,3.76621,3.7699,11750000.0
2009-03-06 02:43:00,3.76945,3.76966,3.76676,3.76932,11500000.0
2009-03-06 02:44:00,3.76867,3.77044,3.76867,3.76997,8250000.0
2009-03-06 02:45:00,3.77027,3.77112,3.76651,3.77112,11500000.0
2009-03-06 02:46:00,3.77028,3.77182,3.76745,3.76799,6250000.0
2009-03-06 02:47:00,3.77121,3.77121,3.7698,3.77089,6750000.0
2009-03-06 02:48:00,3.76936,3.77133,3.7667,3.76945,12750000.0
2009-03-06 02:49:00,3.76882,3.77063,3.76882,3.77063,1500000.0
2009-03-06 02:50:00,3.77054,3.77054,3.76545,3.76784,7500000.0
2009-03-06 02:51:00,3.76911,3.77153,3.76886,3.77153,6250000.0
2009-03-06 02:52:00,3.76901,3.7712,3.76799,3.76939,7750000.0
2009-03-06 02:53:00,3.77002,3.77125,3.76928,3.77125,10250000.0
2009-03-06 02:54:00,3.76881,3.7733,3.7685,3.77125,6750000.0
2009-03-06 02:55:00,3.773,3.773,3.77178,3.77277,5500000.0
2009-03-06 02:56:00,3.77076,3.77329,3.77018,3.77161,8750000.0
2009-03-06 02:57:00,3.77169,3.77354,3.77019,3.77222,12750000.0
2009-03-06 02:58:00,3.77174,3.77358,3.77023,3.77071,13500000.0
2009-03-06 02:59:00,3.77437,3.77437,3.7679,3.77317,8750000.0
2009-03-06 03:00:00,3.773,3.77446,3.77048,3.77446,10630000.0
2009-03-06 03:01:00,3.7715,3.77544,3.77059,3.77282,16500000.0
2009-03-06 03:02:00,3.77636,3.77636,3.77343,3.77355,12000000.0
2009-03-06 03:03:00,3.77564,3.77564,3.77262,3.77353,13750000.0
2009-03-06 03:04:00,3.77245,3.77457,3.77245,3.77255,9750000.0
2009-03-06 03:05:00,3.77452,3.77452,3.77057,3.77127,10500000.0
2009-03-06 03:06:00,3.7711,3.77245,3.76792,3.77086,16750000.0
2009-03-06 03:07:00,3.77214,3.77346,3.77041,3.77244,5250000.0
2009-03-06 03:08:00,3.77124,3.77343,3.77124,3.77301,8500000.0
2009-03-06 03:09:00,3.77245,3.77472,3.76848,3.77472,13500000.0
2009-03-06 03:10:00,3.77117,3.77468,3.77117,3.77217,8000000.0
2009-03-06 03:11:00,3.77309,3.77407,3.7688,3.7688,10750000.0
2009-03-06 03:12:00,3.77386,3.77386,3.76982,3.77305,9750000.0
2009-03-06 03:13:00,3.7719,3.77342,3.77039,3.77043,10250000.0
2009-03-06 03:14:00,3.77371,3.77371,3.77098,3.77102,10250000.0
2009-03-06 03:15:00,3.77171,3.77404,3.76979,3.76982,8880000.0
2009-03-06 03:16:00,3.77398,3.77642,3.77242,3.7725,9250000.0
2009-03-06 03:17:00,3.77313,3.77453,3.77054,3.77313,8000000.0
2009-03-06 03:18:00,3.77231,3.77412,3.77126,3.77275,8000000.0
2009-03-06 03:19:00,3.77191,3.77473,3.76855,3.76855,12250000.0
2009-03-06 03:20:00,3.77224,3.77336,3.77136,3.77193,8000000.0
2009-03-06 03:21:00,3.77417,3.77451,3.77012,3.77012,10500000.0
2009-03-06 03:22:00,3.77427,3.77491,3.76894,3.76894,8000000.0
2009-03-06 03:23:00,3.77198,3.77287,3.76808,3.77285,10500000.0
2009-03-06 03:24:00,3.77199,3.77401,3.76843,3.77093,16500000.0
2009-03-06 03:26:00,3.77362,3.77362,3.77,3.77037,6250000.0
2009-03-06 03:27:00,3.7716,3.77274,3.76745,3.77134,9250000.0
2009-03-06 03:28:00,3.77233,3.7742,3.76898,3.77131,5500000.0
2009-03-06 03:29:00,3.77164,3.77412,3.77136,3.77412,9250000.0
2009-03-06 03:30:00,3.77294,3.77333,3.76891,3.77333,10750000.0
2009-03-06 03:31:00,3.77252,3.77423,3.76977,3.7724,7750000.0
2009-03-06 03:33:00,3.77334,3.77433,3.76883,3.77353,12000000.0
2009-03-06 03:34:00,3.76953,3.77311,3.76604,3.77007,7750000.0
2009-03-06 03:35:00,3.77262,3.77262,3.77033,3.77208,6750000.0
2009-03-06 03:36:00,3.77081,3.77238,3.76936,3.77133,9500000.0
2009-03-06 03:37:00,3.77044,3.77261,3.77042,3.77042,10250000.0
2009-03-06 03:38:00,3.77059,3.77271,3.76988,3.76988,7380000.0
2009-03-06 03:39:00,3.77084,3.77251,3.76909,3.77021,10250000.0
2009-03-06 03:40:00,3.76938,3.77315,3.76938,3.77288,8880000.0
2009-03-06 03:41:00,3.7693,3.77069,3.7689,3.7689,6750000.0
2009-03-06 03:42:00,3.76785,3.76967,3.76714,3.76824,6000000.0
2009-03-06 03:43:00,3.76834,3.77212,3.76728,3.76794,12000000.0
2009-03-06 03:44:00,3.76936,3.77069,3.76699,3.76924,6750000.0
2009-03-06 03:45:00,3.77049,3.77086,3.76702,3.76854,6250000.0
2009-03-06 03:46:00,3.77045,3.77125,3.76618,3.77125,9000000.0
2009-03-06 03:47:00,3.77129,3.77129,3.76749,3.76749,6750000.0
2009-03-06 03:48:00,3.77018,3.77162,3.76786,3.77049,7750000.0
2009-03-06 03:49:00,3.77106,3.773,3.77073,3.77287,6250000.0
2009-03-06 03:50:00,3.76851,3.77251,3.76851,3.76915,6000000.0
2009-03-06 03:51:00,3.77209,3.77488,3.77009,3.77488,11380000.0
2009-03-06 03:52:00,3.77267,3.7771,3.77235,3.77438,7500000.0
2009-03-06 03:53:00,3.77662,3.77849,3.77409,3.77475,7630000.0
2009-03-06 03:54:00,3.77865,3.77924,3.773,3.77672,6880000.0
2009-03-06 03:55:00,3.78002,3.78002,3.77396,3.77881,12500000.0
2009-03-06 03:56:00,3.77632,3.77806,3.7744,3.77806,7000000.0
2009-03-06 03:57:00,3.77596,3.77795,3.77545,3.77731,6000000.0
2009-03-06 03:58:00,3.77707,3.77875,3.77549,3.77863,6000000.0
2009-03-06 03:59:00,3.7781,3.7781,3.77538,3.77599,12250000.0
2009-03-06 04:00:00,3.77734,3.77789,3.77316,3.77591,8500000.0
2009-03-06 04:01:00,3.77669,3.77757,3.77434,3.77702,7750000.0
2009-03-06 04:02:00,3.77554,3.77738,3.77554,3.77674,6750000.0
2009-03-06 04:03:00,3.77276,3.77647,3.77125,3.77393,8250000.0
2009-03-06 04:04:00,3.77636,3.77679,3.77454,3.77472,6380000.0
2009-03-06 04:05:00,3.7765,3.7768,3.77524,3.77628,8130000.0
2009-03-06 04:06:00,3.77573,3.77573,3.77384,3.77462,8380000.0
2009-03-06 04:07:00,3.77523,3.77548,3.77255,3.77414,9000000.0
2009-03-06 04:08:00,3.77527,3.77591,3.77037,3.77464,9750000.0
2009-03-06 04:09:00,3.77477,3.77515,3.77011,3.77515,4000000.0
2009-03-06 04:10:00,3.76946,3.77514,3.76946,3.77514,9000000.0
2009-03-06 04:11:00,3.7743,3.77613,3.77308,3.77447,8500000.0
2009-03-06 04:12:00,3.77483,3.77684,3.773,3.77505,13500000.0
2009-03-06 04:13:00,3.77441,3.77645,3.77008,3.77436,16250000.0
2009-03-06 04:14:00,3.77539,3.77542,3.77257,3.77465,5750000.0
2009-03-06 04:15:00,3.77599,3.77599,3.77295,3.77295,9500000.0
2009-03-06 04:16:00,3.77503,3.77528,3.76979,3.76979,8500000.0
2009-03-06 04:17:00,3.77528,3.77553,3.7733,3.77342,6750000.0
2009-03-06 04:18:00,3.77347,3.77608,3.77235,3.77502,12380000.0
2009-03-06 04:19:00,3.77403,3.77528,3.77111,3.77333,10250000.0
2009-03-06 04:20:00,3.77575,3.77585,3.77161,3.77324,5500000.0
2009-03-06 04:21:00,3.77239,3.7743,3.77155,3.77239,7500000.0
2009-03-06 04:22:00,3.77123,3.77376,3.77016,3.77313,9500000.0
2009-03-06 04:23:00,3.77439,3.77466,3.77096,3.77309,15750000.0
2009-03-06 04:24:00,3.77396,3.77519,3.77157,3.77157,7500000.0
2009-03-06 04:25:00,3.77418,3.77418,3.77042,3.7724,7250000.0
2009-03-06 04:26:00,3.77079,3.77331,3.76977,3.76977,8250000.0
2009-03-06 04:27:00,3.7724,3.77301,3.77125,3.77294,8250000.0
2009-03-06 04:28:00,3.77366,3.7738,3.76959,3.77157,11750000.0
2009-03-06 04:29:00,3.77205,3.77384,3.77197,3.77197,8250000.0
2009-03-06 04:30:00,3.77002,3.77354,3.76915,3.77291,9250000.0
2009-03-06 04:31:00,3.77334,3.77434,3.76978,3.76978,9250000.0
2009-03-06 04:32:00,3.77423,3.77423,3.77123,3.77173,7500000.0
2009-03-06 04:33:00,3.7716,3.77362,3.76661,3.77187,6000000.0
2009-03-06 04:34:00,3.76764,3.77327,3.76723,3.76747,12510000.0
2009-03-06 04:35:00,3.7725,3.77448,3.76951,3.77257,10500000.0
2009-03-06 04:36:00,3.77194,3.77358,3.77031,3.77039,5500000.0
2009-03-06 04:37:00,3.774,3.774,3.77033,3.7721,7000000.0
2009-03-06 04:38:00,3.77153,3.77222,3.76957,3.77059,6500000.0
2009-03-06 04:41:00,3.77068,3.7721,3.76728,3.77205,14380000.0
2009-03-06 04:42:00,3.7714,3.77161,3.76706,3.76888,8250000.0
2009-03-06 04:43:00,3.77082,3.7728,3.76912,3.77218,6250000.0
2009-03-06 04:44:00,3.77194,3.77194,3.76999,3.77052,8630000.0
2009-03-06 04:45:00,3.77047,3.77175,3.76672,3.76776,9000000.0
2009-03-06 04:46:00,3.7706,3.77169,3.76875,3.7695,8750000.0
2009-03-06 04:47:00,3.77235,3.77269,3.76801,3.76801,8500000.0
2009-03-06 04:48:00,3.77306,3.77325,3.76852,3.76852,5250000.0
2009-03-06 04:49:00,3.76899,3.77302,3.76899,3.7728,11380000.0
2009-03-06 04:50:00,3.77069,3.77256,3.76718,3.7719,7000000.0
2009-03-06 04:51:00,3.77235,3.77235,3.76647,3.76647,6880000.0
2009-03-06 04:52:00,3.77158,3.77362,3.7694,3.77362,6250000.0
2009-03-06 04:53:00,3.7712,3.77344,3.77069,3.77135,6750000.0
2009-03-06 04:54:00,3.77274,3.7731,3.77126,3.77278,9000000.0
2009-03-06 04:55:00,3.77339,3.77339,3.76785,3.77104,8500000.0
2009-03-06 04:56:00,3.77006,3.77408,3.77006,3.7737,5500000.0
2009-03-06 04:57:00,3.76824,3.77332,3.76549,3.77045,8630000.0
2009-03-06 04:58:00,3.76975,3.77152,3.76478,3.76478,9750000.0
2009-03-06 04:59:00,3.76965,3.77202,3.76737,3.77045,16250000.0
2009-03-06 05:00:00,3.76818,3.77183,3.76547,3.76735,11000000.0
2009-03-06 05:01:00,3.77258,3.77258,3.768,3.768,8500000.0
2009-03-06 05:02:00,3.76829,3.77381,3.76829,3.77381,10250000.0
2009-03-06 05:03:00,3.76952,3.77187,3.76902,3.76958,7000000.0
2009-03-06 05:04:00,3.77367,3.77367,3.76718,3.76718,15250000.0
2009-03-06 05:05:00,3.77295,3.77341,3.7653,3.76708,11750000.0
2009-03-06 05:06:00,3.76861,3.77242,3.76619,3.77037,10500000.0
2009-03-06 05:07:00,3.77003,3.77141,3.76717,3.76717,9000000.0
2009-03-06 05:08:00,3.76561,3.77095,3.76561,3.76957,5630000.0
2009-03-06 05:09:00,3.7677,3.77221,3.76693,3.76711,15000000.0
2009-03-06 05:10:00,3.76859,3.77053,3.76859,3.7693,9250000.0
2009-03-06 05:11:00,3.76782,3.7725,3.76782,3.76794,12000000.0
2009-03-06 05:12:00,3.76982,3.77238,3.76701,3.77214,19500000.0
2009-03-06 05:13:00,3.77086,3.77186,3.76562,3.76562,7750000.0
2009-03-06 05:14:00,3.76895,3.77296,3.76705,3.77176,8250000.0
2009-03-06 05:16:00,3.76995,3.77291,3.76774,3.76866,12880000.0
2009-03-06 05:17:00,3.76981,3.77367,3.76879,3.77367,8630000.0
2009-03-06 05:18:00,3.76917,3.77124,3.76685,3.76685,9000000.0
2009-03-06 05:19:00,3.77046,3.77145,3.76819,3.76899,11000000.0
2009-03-06 05:20:00,3.77057,3.77296,3.76632,3.76632,15250000.0
2009-03-06 05:21:00,3.77063,3.77414,3.76736,3.76855,18000000.0
2009-03-06 05:22:00,3.76753,3.77043,3.7614,3.7614,7000000.0
2009-03-06 05:23:00,3.76759,3.769,3.76344,3.76508,7250000.0
2009-03-06 05:24:00,3.76512,3.769,3.76433,3.76433,7130000.0
2009-03-06 05:25:00,3.76953,3.76953,3.76649,3.76866,5500000.0
2009-03-06 05:26:00,3.76512,3.7702,3.76442,3.76452,8500000.0
2009-03-06 05:27:00,3.76838,3.77051,3.7654,3.7654,11130000.0
2009-03-06 05:28:00,3.7707,3.7707,3.76529,3.76529,5500000.0
2009-03-06 05:29:00,3.76347,3.76864,3.76292,3.7653,7630000.0
2009-03-06 05:30:00,3.76551,3.76886,3.76257,3.76886,5880000.0
2009-03-06 05:31:00,3.76509,3.76999,3.76509,3.76789,7000000.0
2009-03-06 05:32:00,3.76607,3.76987,3.7658,3.76987,8000000.0
2009-03-06 05:33:00,3.76584,3.76875,3.76583,3.76715,6000000.0
2009-03-06 05:34:00,3.76468,3.77196,3.76181,3.77196,6880000.0
2009-03-06 05:35:00,3.76724,3.771,3.76613,3.76942,5250000.0
2009-03-06 05:36:00,3.76839,3.7702,3.76729,3.7702,9250000.0
2009-03-06 05:37:00,3.76923,3.7697,3.76572,3.76889,5630000.0
2009-03-06 05:38:00,3.76512,3.76908,3.76512,3.76908,16250000.0
2009-03-06 05:39:00,3.76772,3.76938,3.76214,3.76817,9750000.0
2009-03-06 05:40:00,3.76732,3.76955,3.76732,3.76928,8000000.0
2009-03-06 05:41:00,3.76912,3.76934,3.76393,3.76863,10250000.0
2009-03-06 05:42:00,3.76974,3.76974,3.76325,3.76847,8500000.0
2009-03-06 05:43:00,3.76728,3.76814,3.76424,3.7675,5500000.0
2009-03-06 05:44:00,3.76371,3.76776,3.76305,3.76683,8130000.0
2009-03-06 05:45:00,3.76563,3.76874,3.76563,3.76874,11750000.0
2009-03-06 05:46:00,3.76689,3.76823,3.7652,3.76823,12750000.0
2009-03-06 05:47:00,3.76799,3.76861,3.76545,3.76576,5250000.0
2009-03-06 05:48:00,3.76632,3.76766,3.76527,3.76766,10000000.0
2009-03-06 05:49:00,3.76577,3.76777,3.7644,3.7644,6000000.0
2009-03-06 05:50:00,3.76576,3.76923,3.76193,3.76317,6000000.0
2009-03-06 05:51:00,3.7689,3.76935,3.76589,3.76844,13250000.0
2009-03-06 05:52:00,3.76666,3.76882,3.76293,3.76882,6750000.0
2009-03-06 05:53:00,3.76829,3.76829,3.76452,3.7663,11130000.0
2009-03-06 05:54:00,3.76645,3.76793,3.76631,3.76702,5500000.0
2009-03-06 05:55:00,3.76647,3.76772,3.7648,3.7648,7250000.0
2009-03-06 05:56:00,3.76784,3.76819,3.7649,3.76819,9250000.0
2009-03-06 05:57:00,3.76684,3.76975,3.76608,3.76627,6250000.0
2009-03-06 05:58:00,3.76923,3.77048,3.76754,3.76754,5250000.0
2009-03-06 05:59:00,3.76603,3.76856,3.76603,3.76832,11000000.0
2009-03-06 06:00:00,3.76438,3.76918,3.76438,3.76918,8880000.0
2009-03-06 06:01:00,3.76787,3.76899,3.76678,3.76899,9000000.0
2009-03-06 06:02:00,3.76689,3.77007,3.76575,3.77007,14130000.0
2009-03-06 06:03:00,3.76755,3.76979,3.76755,3.76958,11250000.0
2009-03-06 06:04:00,3.76796,3.77038,3.76666,3.76697,9250000.0
2009-03-06 06:05:00,3.77053,3.77088,3.76769,3.77074,7750000.0
2009-03-06 06:06:00,3.76501,3.77071,3.76501,3.76988,9000000.0
2009-03-06 06:07:00,3.76884,3.7702,3.7679,3.76795,9130000.0
2009-03-06 06:08:00,3.76816,3.77003,3.7664,3.76934,8500000.0
2009-03-06 06:09:00,3.76768,3.77046,3.76354,3.77044,13000000.0
2009-03-06 06:10:00,3.77019,3.77019,3.76646,3.76885,6500000.0
2009-03-06 06:11:00,3.76888,3.77131,3.76888,3.7707,9750000.0
2009-03-06 06:12:00,3.77019,3.77085,3.76691,3.7677,11500000.0
2009-03-06 06:13:00,3.7704,3.77097,3.76867,3.76898,8250000.0
2009-03-06 06:14:00,3.76965,3.77053,3.7668,3.76855,10750000.0
2009-03-06 06:15:00,3.76984,3.77003,3.76508,3.76801,6250000.0
2009-03-06 06:16:00,3.77006,3.77023,3.76689,3.76951,17750000.0
2009-03-06 06:17:00,3.76828,3.77004,3.7677,3.76801,10000000.0
2009-03-06 06:18:00,3.76825,3.76947,3.76641,3.76854,5250000.0
2009-03-06 06:19:00,3.76643,3.76981,3.76643,3.76911,9000000.0
2009-03-06 06:20:00,3.77047,3.77068,3.76642,3.76895,12750000.0
2009-03-06 06:21:00,3.76835,3.77133,3.76525,3.76525,8000000.0
2009-03-06 06:22:00,3.77046,3.77108,3.76569,3.76929,12750000.0
2009-03-06 06:23:00,3.76462,3.7703,3.76462,3.76942,8000000.0
2009-03-06 06:24:00,3.76577,3.77091,3.76577,3.76795,13250000.0
2009-03-06 06:25:00,3.77049,3.77049,3.76628,3.76919,10000000.0
2009-03-06 06:26:00,3.76562,3.76905,3.76436,3.76845,8750000.0
2009-03-06 06:27:00,3.76911,3.76911,3.76472,3.7681,7880000.0
2009-03-06 06:28:00,3.76936,3.76936,3.76345,3.76815,7250000.0
2009-03-06 06:29:00,3.76852,3.76852,3.76498,3.76695,10750000.0
2009-03-06 06:30:00,3.76669,3.76847,3.76333,3.76333,9750000.0
2009-03-06 06:31:00,3.76731,3.76825,3.76402,3.76637,8250000.0
2009-03-06 06:32:00,3.76725,3.7686,3.76441,3.7686,10000000.0
2009-03-06 06:33:00,3.76678,3.76911,3.76626,3.76683,6250000.0
2009-03-06 06:34:00,3.76757,3.7688,3.76657,3.76734,11000000.0
2009-03-06 06:35:00,3.76883,3.76968,3.76621,3.76881,7000000.0
2009-03-06 06:36:00,3.76829,3.76918,3.76615,3.76615,7750000.0
2009-03-06 06:37:00,3.77049,3.77049,3.76629,3.76686,17000000.0
2009-03-06 06:38:00,3.76714,3.76984,3.76585,3.76787,9750000.0
2009-03-06 06:39:00,3.7695,3.7695,3.76665,3.76909,11500000.0
2009-03-06 06:40:00,3.7693,3.77014,3.76536,3.76933,7130000.0
2009-03-06 06:41:00,3.7675,3.76958,3.76517,3.76937,8000000.0
2009-03-06 06:42:00,3.76763,3.76915,3.76634,3.76869,10250000.0
2009-03-06 06:43:00,3.76917,3.77,3.76695,3.76902,9500000.0
2009-03-06 06:44:00,3.76413,3.76894,3.76413,3.76442,7500000.0
2009-03-06 06:45:00,3.76761,3.76844,3.7643,3.76517,8250000.0
2009-03-06 06:46:00,3.7683,3.76843,3.76345,3.76779,7510000.0
2009-03-06 06:47:00,3.76564,3.76599,3.75962,3.76329,11880000.0
2009-03-06 06:48:00,3.76028,3.76174,3.75611,3.75611,8880000.0
2009-03-06 06:49:00,3.75891,3.76166,3.75613,3.75989,15250000.0
2009-03-06 06:50:00,3.76077,3.76226,3.75545,3.75545,7750000.0
2009-03-06 06:51:00,3.75999,3.76106,3.75924,3.75924,6500000.0
2009-03-06 06:52:00,3.76118,3.76167,3.75899,3.76102,10750000.0
2009-03-06 06:53:00,3.7612,3.7612,3.75655,3.76086,9000000.0
2009-03-06 06:54:00,3.75945,3.76131,3.75504,3.75921,10250000.0
2009-03-06 06:55:00,3.75939,3.76129,3.75687,3.75943,12750000.0
2009-03-06 06:56:00,3.75924,3.76048,3.75501,3.75903,7750000.0
2009-03-06 06:58:00,3.75842,3.76321,3.75842,3.76176,5250000.0
2009-03-06 06:59:00,3.7618,3.7618,3.75938,3.76122,6000000.0
2009-03-06 07:00:00,3.75813,3.76149,3.7568,3.76084,6750000.0
2009-03-06 07:01:00,3.75693,3.75979,3.75473,3.75791,7880000.0
2009-03-06 07:02:00,3.76102,3.76102,3.75516,3.7564,9750000.0
2009-03-06 07:03:00,3.76093,3.76093,3.75564,3.75759,13000000.0
2009-03-06 07:04:00,3.76092,3.76094,3.75565,3.75855,11880000.0
2009-03-06 07:05:00,3.7567,3.76072,3.75441,3.7553,16630000.0
2009-03-06 07:06:00,3.76117,3.76117,3.75738,3.75815,6130000.0
2009-03-06 07:07:00,3.75821,3.76167,3.75801,3.75801,7500000.0
2009-03-06 07:08:00,3.76027,3.76027,3.75749,3.76002,6250000.0
2009-03-06 07:09:00,3.75772,3.76029,3.75745,3.75949,9250000.0
2009-03-06 07:10:00,3.76035,3.76062,3.75559,3.75847,11500000.0
2009-03-06 07:11:00,3.76022,3.76133,3.7589,3.7593,14250000.0
2009-03-06 07:12:00,3.75934,3.76122,3.75796,3.76122,6750000.0
2009-03-06 07:13:00,3.76064,3.76064,3.75379,3.75379,11250000.0
2009-03-06 07:14:00,3.76135,3.76179,3.75943,3.76109,10500000.0
2009-03-06 07:15:00,3.75831,3.75998,3.75429,3.75429,8630000.0
2009-03-06 07:16:00,3.75832,3.76086,3.75718,3.76086,7130000.0
2009-03-06 07:17:00,3.75835,3.76037,3.75438,3.75761,7000000.0
2009-03-06 07:18:00,3.75852,3.7614,3.75852,3.76046,16130000.0
2009-03-06 07:19:00,3.75573,3.76127,3.75573,3.75819,7500000.0
2009-03-06 07:20:00,3.75865,3.76127,3.75865,3.76124,7750000.0
2009-03-06 07:21:00,3.75979,3.76081,3.75681,3.76065,9500000.0
2009-03-06 07:22:00,3.75817,3.76061,3.75483,3.75684,12250000.0
2009-03-06 07:23:00,3.75766,3.76066,3.75766,3.75824,15260000.0
2009-03-06 07:24:00,3.76048,3.76048,3.7548,3.7548,12500000.0
2009-03-06 07:25:00,3.7607,3.7607,3.7545,3.75655,15630000.0
2009-03-06 07:26:00,3.75862,3.76031,3.75728,3.75784,13130000.0
2009-03-06 07:27:00,3.75672,3.76179,3.75672,3.76142,14130000.0
2009-03-06 07:28:00,3.7589,3.76035,3.75464,3.75464,12750000.0
2009-03-06 07:29:00,3.75899,3.76197,3.75866,3.75882,14260000.0
2009-03-06 07:30:00,3.76141,3.76178,3.75842,3.75842,11000000.0
2009-03-06 07:31:00,3.76184,3.76261,3.75811,3.76261,16380000.0
2009-03-06 07:32:00,3.76085,3.76237,3.75818,3.75977,6250000.0
2009-03-06 07:33:00,3.76076,3.76754,3.76076,3.76754,8500000.0
2009-03-06 07:34:00,3.76404,3.76992,3.76404,3.76679,8760000.0
2009-03-06 07:35:00,3.7681,3.77034,3.76435,3.76786,8750000.0
2009-03-06 07:36:00,3.76774,3.76914,3.76665,3.76665,7500000.0
2009-03-06 07:37:00,3.76653,3.7676,3.76511,3.76511,10250000.0
2009-03-06 07:38:00,3.76739,3.76825,3.76293,3.76784,15500000.0
2009-03-06 07:39:00,3.76586,3.77032,3.76586,3.76975,9750000.0
2009-03-06 07:40:00,3.76966,3.76979,3.76613,3.76857,9630000.0
2009-03-06 07:41:00,3.76744,3.76936,3.76562,3.76927,11500000.0
2009-03-06 07:42:00,3.76375,3.7696,3.76375,3.76753,7000000.0
2009-03-06 07:43:00,3.7696,3.7696,3.76551,3.76914,9630000.0
2009-03-06 07:44:00,3.76516,3.76922,3.76516,3.76837,15380000.0
2009-03-06 07:45:00,3.76482,3.76839,3.76482,3.76839,9250000.0
2009-03-06 07:46:00,3.76443,3.76916,3.7639,3.76398,9390000.0
2009-03-06 07:48:00,3.76919,3.76919,3.7633,3.76685,9880000.0
2009-03-06 07:49:00,3.7656,3.76958,3.76466,3.76677,8250000.0
2009-03-06 07:50:00,3.76923,3.76923,3.76519,3.76838,11500000.0
2009-03-06 07:51:00,3.76837,3.7692,3.76718,3.7692,10000000.0
2009-03-06 07:52:00,3.76999,3.76999,3.76564,3.76942,6630000.0
2009-03-06 07:53:00,3.76904,3.76904,3.76528,3.76815,6380000.0
2009-03-06 07:54:00,3.7688,3.7688,3.76038,3.76751,11250000.0
2009-03-06 07:55:00,3.76832,3.76832,3.76573,3.76573,6250000.0
2009-03-06 07:56:00,3.76359,3.76678,3.76359,3.76544,13750000.0
2009-03-06 07:57:00,3.76411,3.76495,3.75945,3.76454,5500000.0
2009-03-06 07:58:00,3.76539,3.76558,3.76132,3.76445,13000000.0
2009-03-06 07:59:00,3.76181,3.76397,3.76026,3.76026,13750000.0
2009-03-06 08:00:00,3.76431,3.76487,3.75891,3.76085,5750000.0
2009-03-06 08:01:00,3.76147,3.76318,3.75966,3.76009,12000000.0
2009-03-06 08:02:00,3.7622,3.76273,3.75808,3.76129,10750000.0
2009-03-06 08:03:00,3.76071,3.7625,3.75866,3.76211,14000000.0
2009-03-06 08:04:00,3.75794,3.75999,3.75537,3.75991,13250000.0
2009-03-06 08:05:00,3.7578,3.76126,3.75752,3.75891,13130000.0
2009-03-06 08:06:00,3.75746,3.76162,3.75746,3.76093,10250000.0
2009-03-06 08:07:00,3.76058,3.76193,3.7599,3.76193,6630000.0
2009-03-06 08:08:00,3.76153,3.76175,3.75999,3.76129,6750000.0
2009-03-06 08:09:00,3.75904,3.76087,3.75522,3.75986,6000000.0
2009-03-06 08:10:00,3.75796,3.76321,3.7578,3.7578,8500000.0
2009-03-06 08:11:00,3.75952,3.76028,3.75366,3.75944,10000000.0
2009-03-06 08:12:00,3.75785,3.76063,3.75785,3.76021,6250000.0
2009-03-06 08:13:00,3.75876,3.76017,3.75546,3.75988,14750000.0
2009-03-06 08:14:00,3.759,3.76173,3.7576,3.76123,6000000.0
2009-03-06 08:15:00,3.7583,3.76039,3.75688,3.76039,5500000.0
2009-03-06 08:16:00,3.75972,3.75972,3.75647,3.75845,8500000.0
2009-03-06 08:17:00,3.7563,3.75773,3.75371,3.75754,10630000.0
2009-03-06 08:18:00,3.75108,3.75696,3.7503,3.75091,16130000.0
2009-03-06 08:19:00,3.75664,3.75746,3.75536,3.75746,9630000.0
2009-03-06 08:20:00,3.75559,3.75681,3.75304,3.75304,10250000.0
2009-03-06 08:21:00,3.75599,3.75618,3.75378,3.75577,9750000.0
2009-03-06 08:22:00,3.75498,3.75676,3.7514,3.75439,11500000.0
2009-03-06 08:23:00,3.75685,3.75685,3.75403,3.75531,13000000.0
2009-03-06 08:24:00,3.75713,3.75713,3.75506,3.75527,5250000.0
2009-03-06 08:25:00,3.75542,3.75684,3.752,3.75609,13500000.0
2009-03-06 08:26:00,3.75394,3.75743,3.75347,3.75584,12500000.0
2009-03-06 08:27:00,3.75652,3.75744,3.75307,3.75687,8750000.0
2009-03-06 08:28:00,3.75525,3.75675,3.75174,3.75607,6000000.0
2009-03-06 08:29:00,3.75464,3.75631,3.7518,3.75623,7500000.0
2009-03-06 08:30:00,3.75609,3.75609,3.74676,3.74748,9750000.0
2009-03-06 08:31:00,3.74431,3.74691,3.73997,3.74285,10500000.0
2009-03-06 08:32:00,3.73659,3.74282,3.73659,3.74282,9500000.0
2009-03-06 08:33:00,3.74001,3.74319,3.73726,3.73794,9130000.0
2009-03-06 08:34:00,3.73787,3.7395,3.73547,3.7368,5250000.0
2009-03-06 08:35:00,3.73884,3.73938,3.73618,3.73659,13000000.0
2009-03-06 08:36:00,3.73831,3.7411,3.73831,3.7411,7750000.0
2009-03-06 08:37:00,3.73751,3.74126,3.73751,3.74056,8750000.0
2009-03-06 08:38:00,3.73798,3.73985,3.73744,3.73854,7000000.0
2009-03-06 08:39:00,3.73641,3.73771,3.73479,3.73479,5750000.0
2009-03-06 08:40:00,3.73543,3.73787,3.73543,3.73659,8250000.0
2009-03-06 08:41:00,3.73515,3.73909,3.73515,3.73783,7630000.0
2009-03-06 08:42:00,3.7392,3.7392,3.73571,3.73789,11130000.0
2009-03-06 08:43:00,3.73813,3.73909,3.73425,3.73909,7000000.0
2009-03-06 08:44:00,3.73735,3.73853,3.73445,3.7355,7500000.0
2009-03-06 08:45:00,3.73845,3.73845,3.73437,3.73694,10250000.0
2009-03-06 08:46:00,3.73933,3.73933,3.73237,3.73744,12250000.0
2009-03-06 08:47:00,3.73793,3.73895,3.73387,3.73387,9880000.0
2009-03-06 08:48:00,3.7369,3.73971,3.73555,3.73738,10750000.0
2009-03-06 08:49:00,3.73653,3.73821,3.7353,3.73729,9000000.0
2009-03-06 08:50:00,3.73611,3.73764,3.73547,3.73659,8250000.0
2009-03-06 08:51:00,3.7382,3.73828,3.73117,3.73331,9250000.0
2009-03-06 08:52:00,3.73418,3.73728,3.73418,3.73728,5250000.0
2009-03-06 08:53:00,3.73658,3.73706,3.7329,3.73529,14000000.0
2009-03-06 08:54:00,3.73665,3.73752,3.73503,3.73503,13250000.0
2009-03-06 08:55:00,3.73429,3.73623,3.73049,3.73446,14750000.0
2009-03-06 08:56:00,3.73733,3.73733,3.73449,3.73687,6880000.0
2009-03-06 08:57:00,3.73489,3.73803,3.7336,3.7361,8000000.0
2009-03-06 08:58:00,3.73515,3.73652,3.73326,3.73389,12000000.0
2009-03-06 08:59:00,3.73552,3.73552,3.72884,3.72966,7500000.0
2009-03-06 09:00:00,3.72759,3.72927,3.72482,3.72789,6500000.0
2009-03-06 09:01:00,3.72357,3.726,3.72234,3.72484,9000000.0
2009-03-06 09:02:00,3.72146,3.72437,3.7187,3.7187,8500000.0
2009-03-06 09:03:00,3.71992,3.72352,3.71992,3.72222,13750000.0
2009-03-06 09:04:00,3.72053,3.7231,3.71833,3.72213,5250000.0
2009-03-06 09:05:00,3.71817,3.72171,3.71768,3.71882,9000000.0
2009-03-06 09:06:00,3.71742,3.71906,3.71239,3.71267,10250000.0
2009-03-06 09:07:00,3.71508,3.71618,3.71312,3.716,11500000.0
2009-03-06 09:08:00,3.71644,3.71823,3.71554,3.71587,11500000.0
2009-03-06 09:09:00,3.71768,3.71948,3.71768,3.71948,8130000.0
2009-03-06 09:10:00,3.71862,3.72068,3.71577,3.72029,7750000.0
2009-03-06 09:11:00,3.72075,3.72136,3.71484,3.72072,7380000.0
2009-03-06 09:12:00,3.71904,3.72173,3.71887,3.72173,8000000.0
2009-03-06 09:13:00,3.71989,3.72137,3.71696,3.72137,5500000.0
2009-03-06 09:14:00,3.72005,3.72285,3.71822,3.72139,8250000.0
2009-03-06 09:15:00,3.72008,3.72301,3.71691,3.71946,8500000.0
2009-03-06 09:16:00,3.72154,3.72238,3.71839,3.72099,7750000.0
2009-03-06 09:17:00,3.72109,3.72425,3.71883,3.72246,8500000.0
2009-03-06 09:18:00,3.72407,3.72407,3.71955,3.72366,9250000.0
2009-03-06 09:19:00,3.72145,3.72417,3.72051,3.72189,10000000.0
2009-03-06 09:20:00,3.72325,3.72921,3.72325,3.72481,16250000.0
2009-03-06 09:21:00,3.7264,3.73065,3.72497,3.72778,9250000.0
2009-03-06 09:22:00,3.73021,3.73175,3.72513,3.73114,12250000.0
2009-03-06 09:23:00,3.73537,3.73562,3.72819,3.7321,9750000.0
2009-03-06 09:24:00,3.73006,3.73319,3.72739,3.72969,10500000.0
2009-03-06 09:25:00,3.73041,3.73155,3.72889,3.72978,9000000.0
2009-03-06 09:26:00,3.72681,3.73216,3.72485,3.72954,13880000.0
2009-03-06 09:27:00,3.72904,3.73194,3.7261,3.7261,5500000.0
2009-03-06 09:28:00,3.7299,3.73123,3.72741,3.72995,13500000.0
2009-03-06 09:29:00,3.72881,3.73317,3.72743,3.73317,17250000.0
2009-03-06 09:30:00,3.72777,3.73039,3.72254,3.72805,8750000.0
2009-03-06 09:31:00,3.72582,3.72901,3.72459,3.72858,7750000.0
2009-03-06 09:32:00,3.72688,3.72852,3.72081,3.72351,6750000.0
2009-03-06 09:33:00,3.72285,3.7293,3.72285,3.72679,8500000.0
2009-03-06 09:34:00,3.72407,3.72895,3.72395,3.72627,7500000.0
2009-03-06 09:35:00,3.72845,3.72945,3.72403,3.72403,7750000.0
2009-03-06 09:36:00,3.72093,3.73021,3.72093,3.72427,8250000.0
2009-03-06 09:37:00,3.72633,3.72822,3.7234,3.7234,6750000.0
2009-03-06 09:38:00,3.72276,3.72276,3.71143,3.71143,10000000.0
2009-03-06 09:39:00,3.71217,3.71885,3.71128,3.71869,10750000.0
2009-03-06 09:40:00,3.71725,3.71997,3.71542,3.71548,11000000.0
2009-03-06 09:41:00,3.7161,3.72042,3.7149,3.71812,7750000.0
2009-03-06 09:42:00,3.72269,3.72282,3.7155,3.72232,12250000.0
2009-03-06 09:43:00,3.71891,3.72383,3.71891,3.72267,8500000.0
2009-03-06 09:44:00,3.72045,3.72442,3.72015,3.72442,7750000.0
2009-03-06 09:45:00,3.72292,3.72516,3.71958,3.72342,8750000.0
2009-03-06 09:46:00,3.72342,3.72523,3.72027,3.72281,8250000.0
2009-03-06 09:47:00,3.72267,3.72437,3.72118,3.72437,5750000.0
2009-03-06 09:48:00,3.72437,3.72717,3.72376,3.72493,10000000.0
2009-03-06 09:49:00,3.72677,3.7282,3.72589,3.7282,6630000.0
2009-03-06 09:50:00,3.72647,3.72836,3.72334,3.72836,8250000.0
2009-03-06 09:51:00,3.72808,3.72808,3.72329,3.72329,7130000.0
2009-03-06 09:52:00,3.72494,3.72547,3.72177,3.72483,8880000.0
2009-03-06 09:53:00,3.72509,3.72651,3.72418,3.72635,6750000.0
2009-03-06 09:54:00,3.72499,3.7278,3.72339,3.72697,9750000.0
2009-03-06 09:55:00,3.72638,3.73226,3.72222,3.7296,10750000.0
2009-03-06 09:56:00,3.72799,3.73186,3.72618,3.72949,9630000.0
2009-03-06 09:57:00,3.73023,3.73246,3.72883,3.72991,11500000.0
2009-03-06 09:58:00,3.73071,3.73089,3.72486,3.73089,7250000.0
2009-03-06 09:59:00,3.72895,3.73153,3.72704,3.72826,11130000.0
2009-03-06 10:00:00,3.72807,3.72933,3.72604,3.72673,12250000.0
2009-03-06 10:01:00,3.72859,3.72859,3.72419,3.72535,7630000.0
2009-03-06 10:02:00,3.72433,3.72877,3.72433,3.72714,12250000.0
2009-03-06 10:03:00,3.72764,3.73054,3.72666,3.72856,14000000.0
2009-03-06 10:04:00,3.73032,3.73032,3.72738,3.72787,11250000.0
2009-03-06 10:05:00,3.72781,3.72987,3.72291,3.72786,14250000.0
2009-03-06 10:06:00,3.72666,3.72786,3.72561,3.72561,5750000.0
2009-03-06 10:07:00,3.72422,3.72989,3.72422,3.72981,12500000.0
2009-03-06 10:08:00,3.72938,3.73067,3.72459,3.72905,6500000.0
2009-03-06 10:09:00,3.72924,3.73058,3.72443,3.7248,10880000.0
2009-03-06 10:10:00,3.72715,3.72978,3.72573,3.72573,10000000.0
2009-03-06 10:11:00,3.72823,3.72955,3.7243,3.7243,5750000.0
2009-03-06 10:12:00,3.73094,3.73173,3.72872,3.73005,7130000.0
2009-03-06 10:13:00,3.72732,3.72823,3.72445,3.72528,8630000.0
2009-03-06 10:14:00,3.72687,3.72799,3.7233,3.72562,9630000.0
2009-03-06 10:15:00,3.72393,3.72903,3.72341,3.72759,9000000.0
2009-03-06 10:16:00,3.72922,3.72991,3.72762,3.7288,7250000.0
2009-03-06 10:17:00,3.72837,3.72909,3.72435,3.72815,7000000.0
2009-03-06 10:18:00,3.7264,3.72946,3.72586,3.72763,7880000.0
2009-03-06 10:19:00,3.72811,3.73002,3.72588,3.73002,11000000.0
2009-03-06 10:20:00,3.73126,3.73386,3.72652,3.73321,7250000.0
2009-03-06 10:21:00,3.73498,3.73662,3.7306,3.73662,11500000.0
2009-03-06 10:22:00,3.73654,3.73676,3.73423,3.73528,10000000.0
2009-03-06 10:23:00,3.73435,3.73503,3.73329,3.7337,11000000.0
2009-03-06 10:24:00,3.73477,3.73777,3.73296,3.73538,7000000.0
2009-03-06 10:25:00,3.73355,3.73551,3.7318,3.7334,6750000.0
2009-03-06 10:26:00,3.7338,3.73442,3.73274,3.7331,7750000.0
2009-03-06 10:27:00,3.73628,3.73762,3.72971,3.7342,7750000.0
2009-03-06 10:28:00,3.73259,3.74009,3.73259,3.73844,14000000.0
2009-03-06 10:29:00,3.73997,3.74021,3.73837,3.73837,7000000.0
2009-03-06 10:30:00,3.73628,3.74028,3.73324,3.73517,9500000.0
2009-03-06 10:31:00,3.73924,3.74121,3.73655,3.74004,7630000.0
2009-03-06 10:32:00,3.74073,3.74115,3.73889,3.73991,7500000.0
2009-03-06 10:33:00,3.74001,3.74031,3.73608,3.73899,17750000.0
2009-03-06 10:34:00,3.7405,3.74075,3.73484,3.73676,10130000.0
2009-03-06 10:35:00,3.73621,3.73726,3.73189,3.73243,12250000.0
2009-03-06 10:36:00,3.73682,3.73707,3.73193,3.73385,11250000.0
2009-03-06 10:37:00,3.73373,3.73516,3.73031,3.73115,11500000.0
2009-03-06 10:38:00,3.73282,3.73524,3.72988,3.73288,9130000.0
2009-03-06 10:39:00,3.73461,3.73461,3.73215,3.7332,5500000.0
2009-03-06 10:40:00,3.73471,3.73471,3.72801,3.72801,10250000.0
2009-03-06 10:41:00,3.7291,3.73191,3.72781,3.72781,7750000.0
2009-03-06 10:42:00,3.73156,3.73175,3.72755,3.72755,10000000.0
2009-03-06 10:43:00,3.72946,3.72946,3.72637,3.72686,8500000.0
2009-03-06 10:44:00,3.72711,3.72722,3.72059,3.72662,7880000.0
2009-03-06 10:45:00,3.72848,3.72953,3.72428,3.72953,9250000.0
2009-03-06 10:46:00,3.72947,3.7314,3.72799,3.7314,10500000.0
2009-03-06 10:47:00,3.73279,3.73759,3.73108,3.73759,6750000.0
2009-03-06 10:48:00,3.73596,3.73596,3.73237,3.73342,7000000.0
2009-03-06 10:49:00,3.73172,3.73172,3.72647,3.73098,10750000.0
2009-03-06 10:50:00,3.7293,3.73054,3.72689,3.72689,7630000.0
2009-03-06 10:51:00,3.72809,3.72905,3.72609,3.72883,10750000.0
2009-03-06 10:52:00,3.72867,3.72886,3.72633,3.72742,8500000.0
2009-03-06 10:53:00,3.72946,3.72955,3.72781,3.72952,6000000.0
2009-03-06 10:54:00,3.72945,3.73069,3.72847,3.73069,8750000.0
2009-03-06 10:55:00,3.73014,3.73145,3.7283,3.73145,10750000.0
2009-03-06 10:56:00,3.73099,3.7317,3.72777,3.73003,11380000.0
2009-03-06 10:57:00,3.731,3.73405,3.73011,3.73405,9750000.0
2009-03-06 10:58:00,3.73322,3.73322,3.73049,3.7328,11130000.0
2009-03-06 10:59:00,3.7326,3.73907,3.73246,3.73892,6250000.0
2009-03-06 11:00:00,3.73702,3.7374,3.73438,3.73669,8250000.0
2009-03-06 11:01:00,3.73897,3.74192,3.73605,3.73892,8250000.0
2009-03-06 11:02:00,3.74059,3.74482,3.7402,3.74482,7000000.0
2009-03-06 11:03:00,3.74454,3.75143,3.74244,3.75089,9500000.0
2009-03-06 11:04:00,3.7477,3.74869,3.74445,3.74771,5880000.0
2009-03-06 11:05:00,3.74516,3.74516,3.73953,3.73953,7000000.0
2009-03-06 11:06:00,3.73976,3.74177,3.73714,3.7416,11500000.0
2009-03-06 11:07:00,3.74208,3.74237,3.73912,3.74137,8260000.0
2009-03-06 11:08:00,3.74178,3.74197,3.73818,3.74004,9500000.0
2009-03-06 11:09:00,3.74157,3.74254,3.73994,3.74174,9000000.0
2009-03-06 11:10:00,3.74146,3.7434,3.73773,3.74158,10250000.0
2009-03-06 11:11:00,3.74135,3.74135,3.73669,3.73969,6630000.0
2009-03-06 11:12:00,3.73956,3.74071,3.73654,3.73913,11500000.0
2009-03-06 11:13:00,3.73704,3.73887,3.73495,3.73818,9500000.0
2009-03-06 11:14:00,3.73829,3.73987,3.73689,3.73837,8000000.0
2009-03-06 11:15:00,3.74192,3.7479,3.7408,3.7479,8880000.0
2009-03-06 11:16:00,3.74676,3.74814,3.74288,3.74567,10500000.0
2009-03-06 11:17:00,3.74359,3.747,3.74276,3.747,6250000.0
2009-03-06 11:18:00,3.74515,3.74888,3.74499,3.74776,8750000.0
2009-03-06 11:19:00,3.7492,3.74933,3.74585,3.74736,9250000.0
2009-03-06 11:20:00,3.74586,3.74687,3.7399,3.74365,7250000.0
2009-03-06 11:21:00,3.74446,3.745,3.73696,3.74386,12500000.0
2009-03-06 11:22:00,3.74436,3.74436,3.7392,3.74106,7380000.0
2009-03-06 11:23:00,3.74045,3.7419,3.73687,3.74161,11500000.0
2009-03-06 11:24:00,3.74185,3.74185,3.7355,3.74137,14000000.0
2009-03-06 11:25:00,3.74157,3.74157,3.73501,3.73576,14000000.0
2009-03-06 11:26:00,3.74135,3.74334,3.73947,3.74334,13250000.0
2009-03-06 11:27:00,3.74362,3.74375,3.7387,3.74286,7500000.0
2009-03-06 11:28:00,3.74157,3.74157,3.7377,3.73996,8250000.0
2009-03-06 11:29:00,3.7391,3.7391,3.73408,3.73832,9500000.0
2009-03-06 11:30:00,3.73898,3.74045,3.737,3.73975,6380000.0
2009-03-06 11:31:00,3.74014,3.74136,3.73869,3.74103,11000000.0
2009-03-06 11:32:00,3.74007,3.74225,3.73878,3.74165,10750000.0
2009-03-06 11:33:00,3.7411,3.74347,3.7405,3.74127,12000000.0
2009-03-06 11:34:00,3.7396,3.74345,3.7384,3.74274,9000000.0
2009-03-06 11:35:00,3.73811,3.7447,3.73811,3.7447,5250000.0
2009-03-06 11:36:00,3.74492,3.74519,3.74004,3.74402,5750000.0
2009-03-06 11:37:00,3.74357,3.74632,3.74334,3.74451,10130000.0
2009-03-06 11:38:00,3.74308,3.74599,3.74308,3.74447,7750000.0
2009-03-06 11:39:00,3.74538,3.74633,3.74422,3.74432,11750000.0
2009-03-06 11:40:00,3.74382,3.74664,3.74255,3.74632,11250000.0
2009-03-06 11:41:00,3.74523,3.74558,3.73876,3.74531,6750000.0
2009-03-06 11:42:00,3.74519,3.74653,3.74212,3.74588,16000000.0
2009-03-06 11:43:00,3.74413,3.74544,3.74114,3.74478,7500000.0
2009-03-06 11:44:00,3.74379,3.74379,3.73862,3.73913,6250000.0
2009-03-06 11:45:00,3.74188,3.74404,3.73989,3.74346,12000000.0
2009-03-06 11:46:00,3.74485,3.74485,3.73922,3.74146,13750000.0
2009-03-06 11:47:00,3.74237,3.74237,3.73926,3.74099,6250000.0
2009-03-06 11:48:00,3.74237,3.74246,3.74058,3.74139,8130000.0
2009-03-06 11:49:00,3.74224,3.74264,3.73744,3.74164,12750000.0
2009-03-06 11:50:00,3.74278,3.74278,3.73864,3.73864,6500000.0
2009-03-06 11:51:00,3.73904,3.74135,3.73649,3.73951,13000000.0
2009-03-06 11:52:00,3.74218,3.74219,3.73878,3.74023,11500000.0
2009-03-06 11:53:00,3.74151,3.74151,3.73636,3.73848,7250000.0
2009-03-06 11:54:00,3.73984,3.74101,3.73917,3.7408,8250000.0
2009-03-06 11:55:00,3.7395,3.74009,3.73616,3.73994,12250000.0
2009-03-06 11:56:00,3.73945,3.73945,3.73181,3.73554,7000000.0
2009-03-06 11:57:00,3.73516,3.73681,3.73259,3.73621,15000000.0
2009-03-06 11:58:00,3.7371,3.74009,3.73638,3.738,8500000.0
2009-03-06 11:59:00,3.73928,3.73939,3.7365,3.73811,12500000.0
2009-03-06 12:00:00,3.73925,3.74102,3.73767,3.74102,10000000.0
2009-03-06 12:01:00,3.73968,3.74114,3.73544,3.74114,8250000.0
2009-03-06 12:02:00,3.74001,3.741,3.73899,3.7406,15500000.0
2009-03-06 12:03:00,3.73864,3.74217,3.73659,3.74094,5750000.0
2009-03-06 12:04:00,3.73994,3.74189,3.73767,3.73868,6500000.0
2009-03-06 12:05:00,3.73788,3.73876,3.73358,3.73715,10500000.0
2009-03-06 12:06:00,3.73686,3.7417,3.7366,3.73928,13500000.0
2009-03-06 12:07:00,3.74218,3.74218,3.73978,3.74001,8500000.0
2009-03-06 12:08:00,3.74124,3.74143,3.73786,3.74073,9500000.0
2009-03-06 12:09:00,3.7406,3.74066,3.73587,3.73927,12750000.0
2009-03-06 12:10:00,3.73621,3.74122,3.73531,3.74122,8500000.0
2009-03-06 12:11:00,3.7397,3.74036,3.73443,3.73804,6500000.0
2009-03-06 12:12:00,3.737,3.74086,3.73663,3.7397,9750000.0
2009-03-06 12:13:00,3.73671,3.74347,3.73671,3.74347,6000000.0
2009-03-06 12:14:00,3.74321,3.74458,3.74036,3.74232,8000000.0
2009-03-06 12:15:00,3.74232,3.74442,3.74068,3.74267,8630000.0
2009-03-06 12:16:00,3.74281,3.7452,3.74226,3.74381,12130000.0
2009-03-06 12:17:00,3.74513,3.74513,3.73793,3.74028,14500000.0
2009-03-06 12:18:00,3.74208,3.74228,3.7367,3.74188,10000000.0
2009-03-06 12:19:00,3.74109,3.74114,3.7377,3.73861,6000000.0
2009-03-06 12:20:00,3.73794,3.74062,3.73513,3.73959,8000000.0
2009-03-06 12:21:00,3.73749,3.74285,3.73749,3.74116,14380000.0
2009-03-06 12:22:00,3.73991,3.74348,3.73786,3.74348,8000000.0
2009-03-06 12:23:00,3.7408,3.74271,3.73828,3.74152,8500000.0
2009-03-06 12:24:00,3.74125,3.74215,3.7381,3.73921,12250000.0
2009-03-06 12:25:00,3.73965,3.74119,3.73593,3.73804,8500000.0
2009-03-06 12:26:00,3.73681,3.74173,3.73681,3.74065,10250000.0
2009-03-06 12:27:00,3.73909,3.74004,3.73752,3.73993,9500000.0
2009-03-06 12:28:00,3.74021,3.74031,3.73613,3.74031,10000000.0
2009-03-06 12:29:00,3.73972,3.74122,3.73717,3.73736,8250000.0
2009-03-06 12:30:00,3.74096,3.74259,3.739,3.739,6000000.0
2009-03-06 12:31:00,3.7419,3.74239,3.7404,3.7417,9500000.0
2009-03-06 12:32:00,3.73951,3.74425,3.73776,3.74046,6380000.0
2009-03-06 12:33:00,3.74259,3.74288,3.73775,3.7408,9250000.0
2009-03-06 12:34:00,3.742,3.74451,3.73782,3.74311,8500000.0
2009-03-06 12:35:00,3.7431,3.7431,3.73806,3.74077,6500000.0
2009-03-06 12:36:00,3.74323,3.74323,3.73793,3.7418,9250000.0
2009-03-06 12:37:00,3.74241,3.74241,3.73468,3.73812,13500000.0
2009-03-06 12:38:00,3.74168,3.74222,3.73861,3.73861,8000000.0
2009-03-06 12:39:00,3.7413,3.74141,3.73948,3.74141,7880000.0
2009-03-06 12:40:00,3.73742,3.74115,3.73742,3.74041,8250000.0
2009-03-06 12:41:00,3.74225,3.74225,3.73745,3.73752,15750000.0
2009-03-06 12:42:00,3.73933,3.7415,3.73901,3.7415,6250000.0
2009-03-06 12:43:00,3.74031,3.74177,3.73841,3.74113,15500000.0
2009-03-06 12:44:00,3.74055,3.74055,3.73461,3.7383,6750000.0
2009-03-06 12:45:00,3.74071,3.74077,3.73649,3.74077,13750000.0
2009-03-06 12:46:00,3.73927,3.74071,3.73862,3.74028,7750000.0
2009-03-06 12:47:00,3.73909,3.73921,3.73623,3.73845,5510000.0
2009-03-06 12:48:00,3.73877,3.73967,3.73217,3.73617,9000000.0
2009-03-06 12:49:00,3.73834,3.7391,3.73348,3.7391,11500000.0
2009-03-06 12:50:00,3.73756,3.73892,3.73596,3.738,14500000.0
2009-03-06 12:51:00,3.73744,3.73994,3.73406,3.73829,8250000.0
2009-03-06 12:52:00,3.73792,3.73849,3.73471,3.73505,8250000.0
2009-03-06 12:53:00,3.73719,3.73817,3.7346,3.73713,9250000.0
2009-03-06 12:54:00,3.73597,3.73846,3.73482,3.73738,13500000.0
2009-03-06 12:55:00,3.73627,3.73865,3.73387,3.73658,10750000.0
2009-03-06 12:56:00,3.73519,3.73915,3.73328,3.73837,13750000.0
2009-03-06 12:57:00,3.73703,3.73861,3.73376,3.73829,11750000.0
2009-03-06 12:58:00,3.73907,3.73937,3.73473,3.73937,8000000.0
2009-03-06 12:59:00,3.73974,3.74071,3.73692,3.73761,11500000.0
2009-03-06 13:00:00,3.73947,3.74049,3.73543,3.73902,8250000.0
2009-03-06 13:01:00,3.74055,3.74065,3.7355,3.73755,7500000.0
2009-03-06 13:02:00,3.73887,3.73957,3.73379,3.7393,11000000.0
2009-03-06 13:03:00,3.73485,3.74124,3.73485,3.74124,11250000.0
2009-03-06 13:04:00,3.73956,3.741,3.73698,3.73913,7500000.0
2009-03-06 13:05:00,3.73625,3.74112,3.73625,3.74043,8500000.0
2009-03-06 13:06:00,3.73822,3.74071,3.73571,3.73863,6630000.0
2009-03-06 13:07:00,3.73497,3.74083,3.7349,3.73713,14750000.0
2009-03-06 13:08:00,3.74058,3.74083,3.73965,3.74083,5250000.0
2009-03-06 13:09:00,3.73917,3.7416,3.7356,3.74049,5750000.0
2009-03-06 13:10:00,3.74148,3.7427,3.74032,3.74217,9250000.0
2009-03-06 13:11:00,3.74109,3.74241,3.73759,3.74241,11250000.0
2009-03-06 13:12:00,3.74298,3.74298,3.7391,3.74187,11500000.0
2009-03-06 13:13:00,3.74028,3.74264,3.73801,3.74179,13250000.0
2009-03-06 13:14:00,3.73903,3.74384,3.73672,3.74384,5500000.0
2009-03-06 13:15:00,3.74324,3.74427,3.74072,3.74127,6250000.0
2009-03-06 13:16:00,3.74201,3.74436,3.73893,3.74343,7880000.0
2009-03-06 13:17:00,3.74333,3.7458,3.74332,3.7446,15000000.0
2009-03-06 13:18:00,3.74362,3.7459,3.74296,3.74522,11500000.0
2009-03-06 13:19:00,3.74573,3.74661,3.74099,3.74582,8000000.0
2009-03-06 13:20:00,3.7417,3.74645,3.7417,3.74445,8500000.0
2009-03-06 13:21:00,3.7447,3.74825,3.7447,3.74825,10500000.0
2009-03-06 13:22:00,3.7478,3.7488,3.74438,3.7464,9250000.0
2009-03-06 13:23:00,3.7491,3.7491,3.74374,3.74642,8750000.0
2009-03-06 13:24:00,3.7468,3.74748,3.74359,3.74748,10250000.0
2009-03-06 13:25:00,3.74778,3.74894,3.74304,3.74894,11750000.0
2009-03-06 13:26:00,3.74747,3.74929,3.74616,3.7481,9750000.0
2009-03-06 13:27:00,3.74781,3.74879,3.74489,3.74638,8250000.0
2009-03-06 13:28:00,3.74422,3.74965,3.74422,3.74842,9500000.0
2009-03-06 13:29:00,3.7489,3.74986,3.74486,3.74486,10000000.0
2009-03-06 13:30:00,3.74393,3.74607,3.74106,3.74316,9000000.0
2009-03-06 13:31:00,3.74092,3.74375,3.73975,3.74375,7500000.0
2009-03-06 13:32:00,3.74197,3.7429,3.74128,3.74243,11250000.0
2009-03-06 13:33:00,3.74266,3.74545,3.74047,3.74443,12260000.0
2009-03-06 13:34:00,3.74388,3.74427,3.7415,3.74319,10000000.0
2009-03-06 13:35:00,3.7417,3.74308,3.7382,3.74308,12130000.0
2009-03-06 13:36:00,3.74192,3.74478,3.74168,3.7446,8750000.0
2009-03-06 13:37:00,3.74176,3.74209,3.73835,3.73835,5750000.0
2009-03-06 13:38:00,3.74176,3.74269,3.73865,3.73999,16880000.0
2009-03-06 13:39:00,3.74096,3.74096,3.73404,3.74017,7880000.0
2009-03-06 13:40:00,3.74099,3.74117,3.73564,3.73867,10750000.0
2009-03-06 13:41:00,3.74092,3.74092,3.73817,3.74089,6250000.0
2009-03-06 13:42:00,3.74111,3.74136,3.73766,3.73946,15250000.0
2009-03-06 13:43:00,3.74082,3.74108,3.73664,3.73967,9750000.0
2009-03-06 13:44:00,3.73937,3.74136,3.73534,3.73762,8500000.0
2009-03-06 13:45:00,3.7404,3.74152,3.73761,3.73939,5880000.0
2009-03-06 13:46:00,3.74,3.74169,3.73811,3.739,12000000.0
2009-03-06 13:47:00,3.73902,3.7412,3.7381,3.74086,10000000.0
2009-03-06 13:48:00,3.73972,3.74039,3.73666,3.73919,5500000.0
2009-03-06 13:49:00,3.73552,3.74083,3.73552,3.73964,9500000.0
2009-03-06 13:50:00,3.73466,3.73756,3.73466,3.73664,6000000.0
2009-03-06 13:51:00,3.73647,3.73877,3.73389,3.73509,7750000.0
2009-03-06 13:52:00,3.73523,3.7371,3.73113,3.7371,6750000.0
2009-03-06 13:53:00,3.73457,3.73771,3.73274,3.73607,8500000.0
2009-03-06 13:54:00,3.73901,3.73901,3.73624,3.73708,8130000.0
2009-03-06 13:55:00,3.73796,3.73964,3.73477,3.73894,5500000.0
2009-03-06 13:56:00,3.73606,3.73988,3.73592,3.73729,9130000.0
2009-03-06 13:57:00,3.73981,3.74038,3.73805,3.73968,7380000.0
2009-03-06 13:58:00,3.73823,3.74004,3.73609,3.73609,11000000.0
2009-03-06 13:59:00,3.73895,3.74354,3.73629,3.73629,8250000.0
2009-03-06 14:00:00,3.74326,3.74455,3.74209,3.74297,7000000.0
2009-03-06 14:01:00,3.73815,3.74096,3.73636,3.73717,7250000.0
2009-03-06 14:02:00,3.73871,3.74107,3.73822,3.74106,8750000.0
2009-03-06 14:03:00,3.73876,3.74124,3.73733,3.74014,12000000.0
2009-03-06 14:04:00,3.74032,3.7405,3.73755,3.73755,11250000.0
2009-03-06 14:05:00,3.73664,3.73848,3.73638,3.73821,5630000.0
2009-03-06 14:06:00,3.73141,3.73535,3.73019,3.73399,7750000.0
2009-03-06 14:07:00,3.73242,3.73312,3.72911,3.73159,12500000.0
2009-03-06 14:08:00,3.73207,3.73207,3.7246,3.72879,10250000.0
2009-03-06 14:09:00,3.72646,3.73002,3.72439,3.72927,8250000.0
2009-03-06 14:10:00,3.728,3.72978,3.72506,3.72978,5500000.0
2009-03-06 14:11:00,3.73033,3.73127,3.72726,3.73102,10750000.0
2009-03-06 14:12:00,3.73013,3.73141,3.72801,3.72922,8750000.0
2009-03-06 14:13:00,3.73018,3.73315,3.73018,3.73224,7260000.0
2009-03-06 14:14:00,3.72913,3.73292,3.729,3.729,9130000.0
2009-03-06 14:15:00,3.73317,3.73317,3.72967,3.73167,9000000.0
2009-03-06 14:16:00,3.73267,3.7328,3.73025,3.73132,10000000.0
2009-03-06 14:17:00,3.73195,3.73205,3.72923,3.72942,7750000.0
2009-03-06 14:18:00,3.73068,3.73126,3.72775,3.73126,8750000.0
2009-03-06 14:19:00,3.7278,3.73038,3.7278,3.72781,7750000.0
2009-03-06 14:20:00,3.72602,3.7317,3.72602,3.7317,9000000.0
2009-03-06 14:21:00,3.72981,3.73114,3.72598,3.73114,7500000.0
2009-03-06 14:22:00,3.72993,3.73405,3.72875,3.73405,7500000.0
2009-03-06 14:23:00,3.73365,3.73365,3.72676,3.73176,12750000.0
2009-03-06 14:24:00,3.73248,3.73437,3.72878,3.73437,10750000.0
2009-03-06 14:25:00,3.73338,3.73422,3.73081,3.73328,9250000.0
2009-03-06 14:26:00,3.73185,3.73336,3.72965,3.73201,8500000.0
2009-03-06 14:27:00,3.73012,3.73029,3.7257,3.72719,10750000.0
2009-03-06 14:28:00,3.72818,3.72819,3.72359,3.72388,9500000.0
2009-03-06 14:29:00,3.72603,3.72903,3.72214,3.72903,7500000.0
2009-03-06 14:30:00,3.72907,3.73025,3.72741,3.72794,5250000.0
2009-03-06 14:31:00,3.72949,3.73344,3.72836,3.73135,10380000.0
2009-03-06 14:32:00,3.73027,3.73027,3.72638,3.72817,18380000.0
2009-03-06 14:33:00,3.72712,3.729,3.7265,3.729,7750000.0
2009-03-06 14:34:00,3.72836,3.7287,3.72532,3.72635,8250000.0
2009-03-06 14:35:00,3.72713,3.72926,3.72434,3.72873,10500000.0
2009-03-06 14:36:00,3.72917,3.73138,3.72621,3.73021,11380000.0
2009-03-06 14:37:00,3.73251,3.73358,3.72875,3.73152,7500000.0
2009-03-06 14:38:00,3.73194,3.73251,3.72944,3.73099,7250000.0
2009-03-06 14:39:00,3.73181,3.73251,3.7297,3.7297,5250000.0
2009-03-06 14:40:00,3.73157,3.73322,3.72983,3.73322,9250000.0
2009-03-06 14:41:00,3.73379,3.73379,3.73015,3.73298,6250000.0
2009-03-06 14:42:00,3.73067,3.73166,3.72806,3.72806,6500000.0
2009-03-06 14:43:00,3.73143,3.73251,3.7288,3.73156,12750000.0
2009-03-06 14:44:00,3.72729,3.7328,3.72643,3.73217,5750000.0
2009-03-06 14:45:00,3.73227,3.73227,3.72847,3.72993,8380000.0
2009-03-06 14:46:00,3.73136,3.73248,3.72851,3.73212,10500000.0
2009-03-06 14:47:00,3.73035,3.73193,3.72866,3.73193,9750000.0
2009-03-06 14:48:00,3.73016,3.73202,3.72922,3.72938,11250000.0
2009-03-06 14:49:00,3.73187,3.73187,3.72904,3.73158,6750000.0
2009-03-06 14:50:00,3.72997,3.73699,3.72997,3.73659,8500000.0
2009-03-06 14:51:00,3.73683,3.74044,3.73622,3.73921,10250000.0
2009-03-06 14:52:00,3.74067,3.7411,3.73629,3.73847,9500000.0
2009-03-06 14:53:00,3.7394,3.73997,3.73562,3.73687,9000000.0
2009-03-06 14:54:00,3.73945,3.74053,3.73544,3.73809,10630000.0
2009-03-06 14:55:00,3.73869,3.74633,3.73853,3.743,13380000.0
2009-03-06 14:56:00,3.74249,3.74259,3.73567,3.73567,9750000.0
2009-03-06 14:57:00,3.73524,3.73839,3.73407,3.73839,6630000.0
2009-03-06 14:58:00,3.73493,3.73793,3.73493,3.73518,7750000.0
2009-03-06 14:59:00,3.73663,3.73663,3.73429,3.73526,8750000.0
2009-03-06 15:00:00,3.73418,3.7353,3.7299,3.73064,12250000.0
2009-03-06 15:01:00,3.73143,3.73213,3.72747,3.72859,9880000.0
2009-03-06 15:02:00,3.73048,3.73048,3.7248,3.7293,12750000.0
2009-03-06 15:03:00,3.72666,3.72814,3.72355,3.72591,12750000.0
2009-03-06 15:04:00,3.72749,3.72783,3.72019,3.7241,11250000.0
2009-03-06 15:05:00,3.72883,3.72897,3.72503,3.72587,8250000.0
2009-03-06 15:06:00,3.73109,3.7314,3.72651,3.72898,8750000.0
2009-03-06 15:07:00,3.72701,3.73164,3.72701,3.73,7500000.0
2009-03-06 15:08:00,3.73181,3.73181,3.72729,3.7312,7000000.0
2009-03-06 15:09:00,3.73258,3.73309,3.72967,3.73298,11000000.0
2009-03-06 15:10:00,3.73415,3.73415,3.72965,3.73182,7000000.0
2009-03-06 15:11:00,3.73177,3.73284,3.72957,3.7317,13130000.0
2009-03-06 15:12:00,3.73105,3.73263,3.72974,3.73149,8000000.0
2009-03-06 15:13:00,3.72772,3.73382,3.7276,3.73195,9750000.0
2009-03-06 15:14:00,3.73046,3.73302,3.7293,3.7293,9380000.0
2009-03-06 15:15:00,3.73239,3.73419,3.73088,3.73135,11500000.0
2009-03-06 15:16:00,3.73286,3.73391,3.7307,3.73154,10250000.0
2009-03-06 15:17:00,3.73268,3.73268,3.72546,3.73007,12750000.0
2009-03-06 15:18:00,3.73179,3.73221,3.72868,3.72917,5250000.0
2009-03-06 15:19:00,3.73366,3.73387,3.72842,3.72842,7000000.0
2009-03-06 15:20:00,3.73345,3.73345,3.72776,3.73078,6250000.0
2009-03-06 15:21:00,3.73132,3.73239,3.72613,3.73083,14000000.0
2009-03-06 15:22:00,3.73172,3.73285,3.72674,3.7294,14500000.0
2009-03-06 15:23:00,3.73194,3.73194,3.72695,3.73089,5500000.0
2009-03-06 15:24:00,3.73088,3.7314,3.72527,3.72835,10250000.0
2009-03-06 15:25:00,3.72936,3.72936,3.72616,3.72702,7750000.0
2009-03-06 15:26:00,3.72976,3.73013,3.7272,3.72848,12250000.0
2009-03-06 15:27:00,3.72826,3.72904,3.72635,3.72854,6500000.0
2009-03-06 15:28:00,3.72789,3.72903,3.7262,3.72708,5250000.0
2009-03-06 15:29:00,3.72425,3.72856,3.72374,3.72674,7750000.0
2009-03-06 15:30:00,3.72421,3.72605,3.72208,3.72443,6750000.0
2009-03-06 15:31:00,3.72326,3.72589,3.70618,3.70618,8000000.0
2009-03-06 15:32:00,3.70911,3.71171,3.7056,3.71171,11500000.0
2009-03-06 15:33:00,3.71154,3.71361,3.70817,3.71127,8750000.0
2009-03-06 15:34:00,3.71235,3.71235,3.70355,3.70453,7750000.0
2009-03-06 15:35:00,3.7018,3.70856,3.7018,3.70856,6250000.0
2009-03-06 15:36:00,3.70941,3.71223,3.70441,3.71223,12250000.0
2009-03-06 15:37:00,3.71157,3.71372,3.70984,3.71187,9250000.0
2009-03-06 15:38:00,3.71134,3.7223,3.70732,3.71116,11380000.0
2009-03-06 15:39:00,3.71226,3.71234,3.70355,3.70931,7250000.0
2009-03-06 15:40:00,3.71187,3.71364,3.7038,3.71062,9250000.0
2009-03-06 15:41:00,3.70725,3.7098,3.70468,3.70468,6250000.0
2009-03-06 15:42:00,3.7082,3.71,3.70661,3.71,5750000.0
2009-03-06 15:43:00,3.70785,3.70815,3.69759,3.70019,9750000.0
2009-03-06 15:44:00,3.703,3.70396,3.69837,3.69837,10500000.0
2009-03-06 15:45:00,3.70128,3.70364,3.69685,3.70281,10000000.0
2009-03-06 15:46:00,3.7012,3.70196,3.69535,3.69791,11130000.0
2009-03-06 15:47:00,3.69992,3.69992,3.68711,3.68774,10000000.0
2009-03-06 15:48:00,3.68951,3.69035,3.68527,3.68937,7250000.0
2009-03-06 15:49:00,3.69133,3.69133,3.68395,3.68907,11000000.0
2009-03-06 15:50:00,3.68976,3.68976,3.68344,3.68791,12500000.0
2009-03-06 15:51:00,3.68722,3.68722,3.68147,3.68516,6750000.0
2009-03-06 15:52:00,3.68018,3.68835,3.68018,3.68812,6750000.0
2009-03-06 15:53:00,3.68985,3.69015,3.68471,3.68786,7380000.0
2009-03-06 15:54:00,3.68823,3.68833,3.68173,3.68541,7010000.0
2009-03-06 15:55:00,3.68073,3.68073,3.67302,3.67739,6500000.0
2009-03-06 15:56:00,3.67158,3.67752,3.67066,3.67446,6000000.0
2009-03-06 15:57:00,3.67341,3.67478,3.66898,3.67264,9500000.0
2009-03-06 15:58:00,3.67263,3.67419,3.66974,3.67006,7000000.0
2009-03-06 15:59:00,3.67195,3.67341,3.66797,3.67196,7750000.0
2009-03-06 16:00:00,3.67243,3.67337,3.66976,3.67323,9000000.0
2009-03-06 16:01:00,3.67364,3.67864,3.67174,3.6736,13000000.0
2009-03-06 16:02:00,3.67432,3.67518,3.66726,3.66726,6000000.0
2009-03-06 16:03:00,3.67234,3.67295,3.66937,3.66997,8500000.0
2009-03-06 16:04:00,3.66935,3.67287,3.66749,3.67236,6130000.0
2009-03-06 16:05:00,3.6723,3.67434,3.66705,3.67384,10250000.0
2009-03-06 16:06:00,3.67427,3.67853,3.67427,3.67769,5750000.0
2009-03-06 16:07:00,3.67866,3.67918,3.67664,3.67842,11750000.0
2009-03-06 16:08:00,3.6775,3.6775,3.67452,3.67659,9000000.0
2009-03-06 16:09:00,3.67708,3.67876,3.67635,3.67794,8500000.0
2009-03-06 16:10:00,3.67721,3.68288,3.67571,3.68288,9880000.0
2009-03-06 16:11:00,3.68366,3.6848,3.68158,3.68276,10500000.0
2009-03-06 16:12:00,3.68265,3.68874,3.68265,3.68393,13000000.0
2009-03-06 16:13:00,3.68578,3.68747,3.68507,3.6868,5250000.0
2009-03-06 16:14:00,3.68666,3.68829,3.68281,3.68769,10880000.0
2009-03-06 16:15:00,3.68557,3.6939,3.68497,3.69285,10750000.0
2009-03-06 16:16:00,3.69416,3.69424,3.68812,3.68921,11000000.0
2009-03-06 16:17:00,3.69225,3.69294,3.68796,3.68936,6000000.0
2009-03-06 16:18:00,3.69167,3.69229,3.68695,3.69115,10500000.0
2009-03-06 16:19:00,3.68907,3.69044,3.68551,3.68551,13000000.0
2009-03-06 16:20:00,3.68567,3.68759,3.68312,3.68759,11130000.0
2009-03-06 16:21:00,3.68724,3.68724,3.68146,3.68212,6250000.0
2009-03-06 16:22:00,3.68502,3.68502,3.67994,3.68015,9500000.0
2009-03-06 16:23:00,3.68194,3.68194,3.6763,3.67825,7250000.0
2009-03-06 16:24:00,3.6766,3.68104,3.67545,3.67941,9750000.0
2009-03-06 16:25:00,3.68065,3.68645,3.67863,3.68255,7000000.0
2009-03-06 16:26:00,3.68421,3.68828,3.68213,3.68389,9380000.0
2009-03-06 16:27:00,3.68356,3.69352,3.67969,3.68968,12250000.0
2009-03-06 16:28:00,3.69012,3.69483,3.68618,3.69298,13000000.0
2009-03-06 16:29:00,3.69314,3.69314,3.68818,3.68949,6250000.0
2009-03-06 16:30:00,3.69022,3.69022,3.68472,3.6899,5500000.0
2009-03-06 16:31:00,3.68902,3.69121,3.68847,3.68946,9750000.0
2009-03-06 16:32:00,3.69081,3.69173,3.68867,3.68913,7250000.0
2009-03-06 16:33:00,3.69051,3.69264,3.68646,3.69264,11500000.0
2009-03-06 16:34:00,3.69135,3.6946,3.69042,3.69131,10750000.0
2009-03-06 16:35:00,3.69406,3.69452,3.68666,3.69291,12750000.0
2009-03-06 16:36:00,3.69461,3.69461,3.68789,3.69208,11500000.0
2009-03-06 16:37:00,3.69053,3.69393,3.68996,3.69185,8250000.0
2009-03-06 16:38:00,3.69242,3.69242,3.68891,3.691,10750000.0
2009-03-06 16:39:00,3.69072,3.69249,3.68807,3.69202,8880000.0
2009-03-06 16:40:00,3.69196,3.69373,3.68976,3.69373,6880000.0
2009-03-06 16:41:00,3.68987,3.69459,3.68987,3.69333,10750000.0
2009-03-06 16:42:00,3.69156,3.69156,3.68256,3.68608,12630000.0
2009-03-06 16:43:00,3.68395,3.68741,3.68395,3.68571,5500000.0
2009-03-06 16:44:00,3.68575,3.68719,3.68161,3.68502,8250000.0
2009-03-06 16:45:00,3.68555,3.68555,3.68038,3.68315,7000000.0
2009-03-06 16:46:00,3.68308,3.6862,3.68139,3.68206,11750000.0
2009-03-06 16:47:00,3.68407,3.68587,3.67884,3.68258,5500000.0
2009-03-06 16:48:00,3.68312,3.69157,3.67848,3.69157,6250000.0
2009-03-06 16:49:00,3.69111,3.69111,3.68352,3.68711,11250000.0
2009-03-06 16:50:00,3.68731,3.68769,3.68259,3.68769,8010000.0
2009-03-06 16:51:00,3.68573,3.68848,3.68292,3.68848,5500000.0
2009-03-06 16:52:00,3.68781,3.6887,3.68075,3.68425,7750000.0
2009-03-06 16:53:00,3.68769,3.69004,3.6859,3.68836,8880000.0
2009-03-06 16:54:00,3.68929,3.69501,3.68929,3.69328,13000000.0
2009-03-06 16:55:00,3.69559,3.69622,3.69219,3.69219,6000000.0
2009-03-06 16:56:00,3.69443,3.69711,3.69394,3.69663,8250000.0
2009-03-06 16:57:00,3.69494,3.69593,3.69481,3.69562,7750000.0
2009-03-06 16:58:00,3.6938,3.69677,3.69283,3.69531,10500000.0
2009-03-06 16:59:00,3.69487,3.69537,3.68942,3.69369,11750000.0
2009-03-06 17:00:00,3.69629,3.69629,3.68902,3.69377,8000000.0
2009-03-06 17:01:00,3.69298,3.69794,3.69298,3.6968,8250000.0
2009-03-06 17:02:00,3.69921,3.69921,3.69341,3.69341,8250000.0
2009-03-06 17:03:00,3.69505,3.69684,3.69065,3.69595,8500000.0
2009-03-06 17:04:00,3.69738,3.69738,3.69148,3.69348,9000000.0
2009-03-06 17:05:00,3.69595,3.69827,3.69208,3.69479,9500000.0
2009-03-06 17:06:00,3.69794,3.69882,3.69185,3.69529,13250000.0
2009-03-06 17:07:00,3.69646,3.69749,3.69364,3.69588,10750000.0
2009-03-06 17:08:00,3.69202,3.69713,3.69202,3.69576,7750000.0
2009-03-06 17:09:00,3.69727,3.69731,3.69451,3.69469,8250000.0
2009-03-06 17:10:00,3.68955,3.69601,3.68955,3.69447,10130000.0
2009-03-06 17:11:00,3.6944,3.6944,3.68843,3.69254,5500000.0
2009-03-06 17:12:00,3.69149,3.69412,3.68917,3.69208,5500000.0
2009-03-06 17:13:00,3.69288,3.69723,3.69225,3.69723,7250000.0
2009-03-06 17:14:00,3.69739,3.69828,3.69237,3.69237,8880000.0
2009-03-06 17:15:00,3.69706,3.69829,3.69478,3.69727,13000000.0
2009-03-06 17:16:00,3.69775,3.70153,3.69565,3.70153,7130000.0
2009-03-06 17:17:00,3.69928,3.70334,3.69928,3.7007,9500000.0
2009-03-06 17:18:00,3.70281,3.70427,3.70052,3.70156,10750000.0
2009-03-06 17:19:00,3.69952,3.70263,3.69952,3.70036,8250000.0
2009-03-06 17:20:00,3.70218,3.70218,3.69723,3.69723,8500000.0
2009-03-06 17:21:00,3.69849,3.70144,3.69795,3.7004,10750000.0
2009-03-06 17:22:00,3.70154,3.70154,3.69854,3.70025,8000000.0
2009-03-06 17:23:00,3.69934,3.70138,3.69691,3.70138,12750000.0
2009-03-06 17:24:00,3.69979,3.70078,3.69623,3.70046,5500000.0
2009-03-06 17:25:00,3.69929,3.70132,3.69802,3.70044,12630000.0
2009-03-06 17:26:00,3.69893,3.69894,3.69336,3.69779,9000000.0
2009-03-06 17:27:00,3.69636,3.69795,3.69156,3.69611,12750000.0
2009-03-06 17:28:00,3.6969,3.69814,3.69634,3.69814,7000000.0
2009-03-06 17:29:00,3.69674,3.69745,3.69382,3.6972,8130000.0
2009-03-06 17:30:00,3.69609,3.69811,3.69573,3.69765,9000000.0
2009-03-06 17:31:00,3.69826,3.69826,3.69393,3.69721,5250000.0
2009-03-06 17:32:00,3.69408,3.69691,3.69189,3.69189,7250000.0
2009-03-06 17:33:00,3.69363,3.69599,3.69309,3.69537,11000000.0
2009-03-06 17:34:00,3.69608,3.69687,3.69411,3.69538,11250000.0
2009-03-06 17:35:00,3.69523,3.69922,3.69379,3.69379,9000000.0
2009-03-06 17:36:00,3.69687,3.69787,3.6949,3.69772,8380000.0
2009-03-06 17:37:00,3.69723,3.69796,3.69513,3.69513,12250000.0
2009-03-06 17:38:00,3.69557,3.69682,3.69266,3.69607,10500000.0
2009-03-06 17:39:00,3.69577,3.69644,3.6946,3.6946,11000000.0
2009-03-06 17:40:00,3.69729,3.69791,3.69516,3.69791,9250000.0
2009-03-06 17:41:00,3.6969,3.6982,3.69566,3.69637,10250000.0
2009-03-06 17:42:00,3.69541,3.69604,3.69431,3.69526,11250000.0
2009-03-06 17:43:00,3.69595,3.69734,3.69471,3.69713,7500000.0
2009-03-06 17:44:00,3.69667,3.69667,3.69383,3.69416,7880000.0
2009-03-06 17:45:00,3.69593,3.69706,3.69311,3.69618,6000000.0
2009-03-06 17:46:00,3.69839,3.69945,3.69443,3.69534,12250000.0
2009-03-06 17:47:00,3.70016,3.70162,3.69627,3.70162,6500000.0
2009-03-06 17:48:00,3.70439,3.70708,3.69994,3.70588,8750000.0
2009-03-06 17:49:00,3.70673,3.70941,3.7027,3.70441,12250000.0
2009-03-06 17:50:00,3.70361,3.70929,3.70361,3.70828,7250000.0
2009-03-06 17:51:00,3.70791,3.71336,3.70776,3.7125,16000000.0
2009-03-06 17:52:00,3.71025,3.71783,3.70909,3.71783,7750000.0
2009-03-06 17:53:00,3.71719,3.72493,3.7133,3.72424,11500000.0
2009-03-06 17:54:00,3.72389,3.72665,3.72379,3.7265,14000000.0
2009-03-06 17:55:00,3.72565,3.72672,3.72218,3.72412,5500000.0
2009-03-06 17:56:00,3.72369,3.72552,3.7199,3.72552,11500000.0
2009-03-06 17:57:00,3.72234,3.72548,3.72032,3.72121,6000000.0
2009-03-06 17:58:00,3.72503,3.72545,3.72146,3.72369,8250000.0
2009-03-06 17:59:00,3.72768,3.72901,3.7253,3.729,6750000.0
2009-03-06 18:00:00,3.73045,3.73318,3.72732,3.73176,12000000.0
2009-03-06 18:01:00,3.73086,3.73201,3.72737,3.72737,12750000.0
2009-03-06 18:02:00,3.72992,3.73225,3.7269,3.73001,16000000.0
2009-03-06 18:03:00,3.73279,3.73792,3.73279,3.73693,6250000.0
2009-03-06 18:04:00,3.73751,3.73751,3.73476,3.73627,9000000.0
2009-03-06 18:05:00,3.7385,3.7385,3.73219,3.73549,11750000.0
2009-03-06 18:06:00,3.73324,3.73632,3.73135,3.73311,9000000.0
2009-03-06 18:07:00,3.7355,3.73628,3.73207,3.73422,9000000.0
2009-03-06 18:08:00,3.73641,3.73945,3.732,3.73766,8000000.0
2009-03-06 18:09:00,3.73822,3.74193,3.73625,3.73974,7000000.0
2009-03-06 18:10:00,3.74131,3.74492,3.73911,3.74182,7130000.0
2009-03-06 18:11:00,3.74061,3.74377,3.7366,3.73818,7250000.0
2009-03-06 18:12:00,3.73685,3.74002,3.73466,3.73901,5750000.0
2009-03-06 18:13:00,3.73973,3.73973,3.73827,3.73947,6000000.0
2009-03-06 18:14:00,3.7393,3.7393,3.73398,3.73725,10250000.0
2009-03-06 18:15:00,3.73898,3.73898,3.73603,3.73659,9750000.0
2009-03-06 18:16:00,3.73605,3.73968,3.73423,3.7372,8750000.0
2009-03-06 18:17:00,3.74056,3.74105,3.73455,3.73736,18500000.0
2009-03-06 18:18:00,3.73565,3.7394,3.73514,3.73514,14510000.0
2009-03-06 18:19:00,3.74015,3.74015,3.73574,3.7378,7630000.0
2009-03-06 18:20:00,3.73627,3.73815,3.73322,3.73322,10380000.0
2009-03-06 18:21:00,3.73443,3.73778,3.73351,3.73686,6130000.0
2009-03-06 18:22:00,3.73312,3.7366,3.73037,3.7366,8630000.0
2009-03-06 18:23:00,3.73633,3.73633,3.73189,3.73453,7000000.0
2009-03-06 18:24:00,3.73367,3.73399,3.72883,3.73207,16250000.0
2009-03-06 18:25:00,3.72824,3.73092,3.72709,3.73092,8500000.0
2009-03-06 18:26:00,3.72967,3.73167,3.72751,3.73167,10250000.0
2009-03-06 18:27:00,3.73082,3.73239,3.72679,3.73,6500000.0
2009-03-06 18:28:00,3.73149,3.73149,3.72739,3.72938,6000000.0
2009-03-06 18:29:00,3.72861,3.73029,3.72597,3.7278,7250000.0
2009-03-06 18:30:00,3.72732,3.72868,3.72271,3.7272,13000000.0
2009-03-06 18:31:00,3.72882,3.72882,3.72554,3.72668,9500000.0
2009-03-06 18:32:00,3.72707,3.72927,3.72271,3.72927,12000000.0
2009-03-06 18:33:00,3.72869,3.7287,3.72394,3.72394,10750000.0
2009-03-06 18:34:00,3.72763,3.72832,3.72196,3.72196,12630000.0
2009-03-06 18:35:00,3.72573,3.72573,3.71736,3.72071,9750000.0
2009-03-06 18:36:00,3.72217,3.72217,3.71895,3.71901,13260000.0
2009-03-06 18:37:00,3.71963,3.72029,3.7147,3.71967,7750000.0
2009-03-06 18:38:00,3.71893,3.72247,3.7163,3.72081,14750000.0
2009-03-06 18:39:00,3.71873,3.72469,3.71873,3.72238,10630000.0
2009-03-06 18:40:00,3.72466,3.72493,3.71935,3.72161,6000000.0
2009-03-06 18:41:00,3.72282,3.72431,3.71991,3.72311,14130000.0
2009-03-06 18:42:00,3.71959,3.72306,3.71949,3.72275,8500000.0
2009-03-06 18:43:00,3.72396,3.72413,3.71978,3.72344,12250000.0
2009-03-06 18:44:00,3.72293,3.72455,3.72091,3.72331,17000000.0
2009-03-06 18:45:00,3.72137,3.72554,3.72132,3.72516,7250000.0
2009-03-06 18:46:00,3.72447,3.72686,3.72187,3.72649,9500000.0
2009-03-06 18:47:00,3.72546,3.72629,3.72018,3.72518,6750000.0
2009-03-06 18:48:00,3.72615,3.72691,3.72175,3.72673,13000000.0
2009-03-06 18:49:00,3.72707,3.72707,3.72291,3.72463,6630000.0
2009-03-06 18:50:00,3.72355,3.72448,3.72113,3.72285,9000000.0
2009-03-06 18:51:00,3.72235,3.72383,3.71845,3.71845,11500000.0
2009-03-06 18:52:00,3.72352,3.72394,3.7197,3.72336,5500000.0
2009-03-06 18:53:00,3.72355,3.72371,3.71974,3.72183,13000000.0
2009-03-06 18:54:00,3.72193,3.72193,3.71874,3.71874,12750000.0
2009-03-06 18:55:00,3.71812,3.72102,3.71546,3.71781,6250000.0
2009-03-06 18:56:00,3.71865,3.72057,3.71554,3.71685,10750000.0
2009-03-06 18:57:00,3.7183,3.71839,3.71306,3.71786,7380000.0
2009-03-06 18:58:00,3.71699,3.72066,3.71528,3.71948,12000000.0
2009-03-06 18:59:00,3.71605,3.72174,3.71445,3.72174,5500000.0
2009-03-06 19:00:00,3.72086,3.72207,3.71694,3.71911,11750000.0
2009-03-06 19:01:00,3.71888,3.72011,3.71623,3.71984,5500000.0
2009-03-06 19:02:00,3.71837,3.71876,3.71136,3.71797,12750000.0
2009-03-06 19:03:00,3.7148,3.71966,3.7148,3.71849,6750000.0
2009-03-06 19:04:00,3.71967,3.72,3.71614,3.71802,6000000.0
2009-03-06 19:05:00,3.71749,3.71928,3.71512,3.71887,7000000.0
2009-03-06 19:06:00,3.71486,3.71974,3.71486,3.71584,10750000.0
2009-03-06 19:07:00,3.71535,3.71725,3.71029,3.71029,10000000.0
2009-03-06 19:08:00,3.71323,3.71572,3.71319,3.714,11000000.0
2009-03-06 19:09:00,3.71404,3.71583,3.71356,3.71463,6500000.0
2009-03-06 19:10:00,3.71655,3.7173,3.71221,3.71465,5250000.0
2009-03-06 19:11:00,3.71595,3.71886,3.71474,3.71729,15880000.0
2009-03-06 19:12:00,3.71525,3.71708,3.71351,3.71619,6000000.0
2009-03-06 19:13:00,3.71662,3.71662,3.71325,3.71593,7500000.0
2009-03-06 19:14:00,3.71354,3.71706,3.71354,3.71484,12500000.0
2009-03-06 19:15:00,3.7126,3.71816,3.71083,3.71466,10000000.0
2009-03-06 19:16:00,3.71468,3.71581,3.70965,3.71332,14000000.0
2009-03-06 19:17:00,3.7129,3.71438,3.70674,3.71259,8750000.0
2009-03-06 19:18:00,3.68853,3.70998,3.68853,3.70228,13500000.0
2009-03-06 19:19:00,3.70161,3.70853,3.69796,3.6991,7500000.0
2009-03-06 19:20:00,3.70342,3.70694,3.70342,3.70683,8000000.0
2009-03-06 19:21:00,3.70884,3.70884,3.70198,3.70676,10750000.0
2009-03-06 19:22:00,3.70569,3.70866,3.70569,3.70657,9250000.0
2009-03-06 19:23:00,3.70853,3.71061,3.70552,3.71061,12250000.0
2009-03-06 19:24:00,3.70778,3.71249,3.70778,3.71249,8750000.0
2009-03-06 19:25:00,3.71091,3.7125,3.70476,3.7125,5500000.0
2009-03-06 19:26:00,3.7083,3.71151,3.70628,3.70953,5500000.0
2009-03-06 19:27:00,3.70855,3.71343,3.70855,3.71196,5500000.0
2009-03-06 19:28:00,3.7095,3.71059,3.70399,3.70598,6500000.0
2009-03-06 19:29:00,3.70758,3.70846,3.70412,3.70793,17500000.0
2009-03-06 19:30:00,3.71006,3.7108,3.70755,3.70961,7500000.0
2009-03-06 19:31:00,3.70836,3.71155,3.70673,3.70964,16250000.0
2009-03-06 19:32:00,3.71213,3.71414,3.70951,3.71413,6750000.0
2009-03-06 19:33:00,3.71833,3.71833,3.71305,3.71699,8000000.0
2009-03-06 19:34:00,3.71559,3.71847,3.71553,3.71807,11250000.0
2009-03-06 19:35:00,3.71801,3.71923,3.71462,3.71923,9500000.0
2009-03-06 19:36:00,3.71653,3.71987,3.71588,3.71987,5500000.0
2009-03-06 19:37:00,3.71861,3.71936,3.71517,3.71936,11750000.0
2009-03-06 19:38:00,3.7176,3.71916,3.71621,3.717,6750000.0
2009-03-06 19:39:00,3.71742,3.72065,3.7153,3.71903,9750000.0
2009-03-06 19:40:00,3.71918,3.72072,3.71772,3.72072,6750000.0
2009-03-06 19:41:00,3.72231,3.72398,3.71838,3.7195,6500000.0
2009-03-06 19:42:00,3.7252,3.72545,3.72369,3.72506,8250000.0
2009-03-06 19:43:00,3.72097,3.7252,3.72097,3.72369,6880000.0
2009-03-06 19:44:00,3.72279,3.7238,3.71952,3.72336,11000000.0
2009-03-06 19:45:00,3.72364,3.72576,3.7224,3.72366,11130000.0
2009-03-06 19:46:00,3.72462,3.72462,3.7226,3.72313,5250000.0
2009-03-06 19:47:00,3.72361,3.72913,3.72328,3.72913,7750000.0
2009-03-06 19:48:00,3.72939,3.73229,3.72895,3.73229,6500000.0
2009-03-06 19:49:00,3.72737,3.73229,3.72737,3.72881,7500000.0
2009-03-06 19:50:00,3.73021,3.73097,3.72396,3.72795,8750000.0
2009-03-06 19:51:00,3.72864,3.73069,3.72575,3.72851,7500000.0
2009-03-06 19:52:00,3.72652,3.72846,3.72377,3.72557,9250000.0
2009-03-06 19:53:00,3.72588,3.72796,3.72368,3.72543,9750000.0
2009-03-06 19:54:00,3.72621,3.72737,3.72143,3.7248,10750000.0
2009-03-06 19:55:00,3.72528,3.72545,3.71857,3.72298,17500000.0
2009-03-06 19:56:00,3.71656,3.72218,3.7151,3.72218,13250000.0
2009-03-06 19:57:00,3.72066,3.7235,3.71635,3.71635,15500000.0
2009-03-06 19:58:00,3.72141,3.72293,3.71933,3.72127,12000000.0
2009-03-06 19:59:00,3.71846,3.72332,3.71846,3.72332,5750000.0
2009-03-06 20:00:00,3.72143,3.72395,3.72143,3.72393,9000000.0
2009-03-06 20:01:00,3.72292,3.72489,3.72027,3.72027,8630000.0
2009-03-06 20:02:00,3.72217,3.72525,3.72162,3.72398,13750000.0
2009-03-06 20:03:00,3.72448,3.72598,3.72273,3.72598,7630000.0
2009-03-06 20:04:00,3.72579,3.72668,3.72461,3.72543,5250000.0
2009-03-06 20:05:00,3.7242,3.72647,3.72306,3.72611,9000000.0
2009-03-06 20:06:00,3.72395,3.72634,3.72102,3.72363,7750000.0
2009-03-06 20:07:00,3.72646,3.72737,3.72518,3.72541,12250000.0
2009-03-06 20:08:00,3.72209,3.72472,3.71892,3.71892,7750000.0
2009-03-06 20:09:00,3.72135,3.72423,3.71915,3.72337,14250000.0
2009-03-06 20:10:00,3.72419,3.72447,3.72154,3.72154,9000000.0
2009-03-06 20:11:00,3.72105,3.72406,3.72081,3.7222,14000000.0
2009-03-06 20:12:00,3.72405,3.72405,3.71968,3.72208,6000000.0
2009-03-06 20:13:00,3.72173,3.72383,3.7178,3.72223,8500000.0
2009-03-06 20:14:00,3.71986,3.72377,3.7195,3.72018,11500000.0
2009-03-06 20:15:00,3.72212,3.72391,3.72043,3.72128,8250000.0
2009-03-06 20:16:00,3.71933,3.72271,3.71901,3.72228,7750000.0
2009-03-06 20:17:00,3.71913,3.72378,3.71868,3.71868,11250000.0
2009-03-06 20:18:00,3.72426,3.72426,3.72111,3.72351,7000000.0
2009-03-06 20:19:00,3.72296,3.7245,3.71835,3.72369,11500000.0
2009-03-06 20:20:00,3.71952,3.7242,3.71952,3.72083,9500000.0
2009-03-06 20:21:00,3.72531,3.72531,3.71995,3.7227,9250000.0
2009-03-06 20:22:00,3.72563,3.72619,3.72362,3.72394,6500000.0
2009-03-06 20:23:00,3.72025,3.72456,3.71844,3.71844,7250000.0
2009-03-06 20:24:00,3.72266,3.72495,3.722,3.7221,9750000.0
2009-03-06 20:25:00,3.72446,3.72447,3.72036,3.72335,11750000.0
2009-03-06 20:26:00,3.72524,3.7266,3.7196,3.71991,10000000.0
2009-03-06 20:27:00,3.7231,3.72519,3.71882,3.72346,8250000.0
2009-03-06 20:28:00,3.72436,3.72639,3.72333,3.72639,9750000.0
2009-03-06 20:29:00,3.72589,3.72623,3.72382,3.72477,9750000.0
2009-03-06 20:30:00,3.72486,3.72719,3.72326,3.72394,10500000.0
2009-03-06 20:31:00,3.72613,3.72613,3.72211,3.7255,7000000.0
2009-03-06 20:32:00,3.7255,3.7255,3.72119,3.72181,9250000.0
2009-03-06 20:33:00,3.72304,3.72529,3.72008,3.72197,8250000.0
2009-03-06 20:34:00,3.7229,3.72547,3.7229,3.72499,6500000.0
2009-03-06 20:35:00,3.72266,3.72427,3.72145,3.72331,7880000.0
2009-03-06 20:36:00,3.72416,3.72541,3.72272,3.72322,6250000.0
2009-03-06 20:37:00,3.72287,3.72427,3.72041,3.72124,11630000.0
2009-03-06 20:38:00,3.72404,3.72424,3.72165,3.72189,11500000.0
2009-03-06 20:39:00,3.72316,3.72372,3.72041,3.72041,5500000.0
2009-03-06 20:40:00,3.72228,3.72548,3.72032,3.72319,15380000.0
2009-03-06 20:41:00,3.72287,3.72523,3.72005,3.723,14510000.0
2009-03-06 20:42:00,3.72318,3.72583,3.72296,3.7256,8500000.0
2009-03-06 20:43:00,3.72508,3.72518,3.72118,3.72118,6000000.0
2009-03-06 20:44:00,3.72534,3.72614,3.72136,3.72399,14250000.0
2009-03-06 20:45:00,3.72495,3.72769,3.72451,3.72719,6000000.0
2009-03-06 20:46:00,3.7239,3.72663,3.72359,3.72494,6380000.0
2009-03-06 20:47:00,3.72703,3.72717,3.72135,3.72452,8000000.0
2009-03-06 20:48:00,3.72376,3.72648,3.72298,3.72639,5750000.0
2009-03-06 20:49:00,3.72475,3.72768,3.7221,3.7247,8000000.0
2009-03-06 20:50:00,3.72365,3.72719,3.72302,3.72395,11000000.0
2009-03-06 20:51:00,3.7225,3.72641,3.7225,3.72379,7380000.0
2009-03-06 20:52:00,3.72558,3.72608,3.72111,3.72511,14000000.0
2009-03-06 20:53:00,3.72308,3.72566,3.72124,3.72441,9250000.0
2009-03-06 20:54:00,3.72455,3.72499,3.72014,3.72045,7000000.0
2009-03-06 20:55:00,3.7231,3.72633,3.72008,3.72633,10000000.0
2009-03-06 20:56:00,3.72048,3.72448,3.71756,3.71756,5250000.0
2009-03-06 20:57:00,3.72213,3.72213,3.71809,3.72068,10500000.0
2009-03-06 20:58:00,3.72171,3.72258,3.71885,3.72125,12130000.0
2009-03-06 20:59:00,3.7219,3.72209,3.71785,3.72037,13750000.0
2009-03-06 21:00:00,3.71804,3.72019,3.7159,3.71759,7000000.0
2009-03-06 21:01:00,3.71837,3.72026,3.71429,3.71952,6500000.0
2009-03-06 21:02:00,3.71791,3.72082,3.71534,3.71534,13000000.0
2009-03-06 21:03:00,3.71741,3.71875,3.71724,3.71812,9500000.0
2009-03-06 21:04:00,3.71649,3.71859,3.71649,3.71704,6250000.0
2009-03-06 21:05:00,3.71916,3.72081,3.71637,3.71746,10500000.0
2009-03-06 21:06:00,3.71518,3.71867,3.71518,3.71753,5500000.0
2009-03-06 21:07:00,3.71871,3.7197,3.71627,3.71862,7500000.0
2009-03-06 21:08:00,3.71624,3.71742,3.71391,3.71705,10250000.0
2009-03-06 21:09:00,3.71683,3.71788,3.71412,3.71507,7750000.0
2009-03-06 21:10:00,3.7142,3.7191,3.71353,3.71353,11500000.0
2009-03-06 21:11:00,3.71539,3.71811,3.71528,3.71755,7750000.0
2009-03-06 21:12:00,3.71913,3.71913,3.7146,3.71477,5750000.0
2009-03-06 21:13:00,3.7176,3.71808,3.71371,3.71774,10250000.0
2009-03-06 21:14:00,3.7125,3.71939,3.7125,3.71553,8250000.0
2009-03-06 21:15:00,3.71882,3.72039,3.71512,3.71662,11500000.0
2009-03-06 21:16:00,3.71824,3.71977,3.71449,3.71586,8500000.0
2009-03-06 21:17:00,3.71505,3.72074,3.71428,3.72074,9500000.0
2009-03-06 21:18:00,3.72019,3.72272,3.71889,3.72272,6750000.0
2009-03-06 21:19:00,3.7221,3.72318,3.72,3.72276,5250000.0
2009-03-06 21:20:00,3.72094,3.72458,3.71955,3.72458,6000000.0
2009-03-06 21:21:00,3.72324,3.72453,3.7212,3.722,8630000.0
2009-03-06 21:22:00,3.72308,3.72386,3.7201,3.7201,12250000.0
2009-03-06 21:23:00,3.72296,3.7237,3.72171,3.72218,8750000.0
2009-03-06 21:24:00,3.71999,3.72448,3.71999,3.72443,6500000.0
2009-03-06 21:25:00,3.72238,3.72537,3.72077,3.72368,8250000.0
2009-03-06 21:26:00,3.72187,3.72482,3.72053,3.72277,7000000.0
2009-03-06 21:27:00,3.72185,3.7239,3.71984,3.71984,5750000.0
2009-03-06 21:28:00,3.72128,3.72413,3.71864,3.72283,9000000.0
2009-03-06 21:29:00,3.7234,3.72461,3.72036,3.72437,8500000.0
2009-03-06 21:30:00,3.7224,3.72381,3.71869,3.72253,7750000.0
2009-03-06 21:31:00,3.72043,3.72321,3.71845,3.72084,12000000.0
2009-03-06 21:32:00,3.71721,3.72308,3.71721,3.72262,7750000.0
2009-03-06 21:33:00,3.71999,3.72495,3.71999,3.72413,6750000.0
2009-03-06 21:34:00,3.72261,3.72376,3.72069,3.72298,10500000.0
2009-03-06 21:35:00,3.71743,3.72458,3.71743,3.72406,14000000.0
2009-03-06 21:36:00,3.72314,3.72344,3.72128,3.72288,6750000.0
2009-03-06 21:37:00,3.72337,3.72474,3.719,3.72474,9000000.0
2009-03-06 21:38:00,3.72131,3.72477,3.72077,3.72105,10250000.0
2009-03-06 21:39:00,3.72366,3.72626,3.72235,3.72367,8500000.0
2009-03-06 21:40:00,3.72313,3.725,3.72108,3.7233,5750000.0
2009-03-06 21:41:00,3.72427,3.72564,3.72135,3.72135,8250000.0
2009-03-06 21:42:00,3.72539,3.72578,3.72373,3.72578,5630000.0
2009-03-06 21:43:00,3.72399,3.72649,3.72376,3.72376,7750000.0
2009-03-06 21:44:00,3.72634,3.72634,3.71884,3.72324,5250000.0
2009-03-06 21:45:00,3.72299,3.72438,3.72216,3.72216,11000000.0
2009-03-06 21:46:00,3.72253,3.72353,3.71786,3.71786,6750000.0
2009-03-06 21:47:00,3.72384,3.72493,3.72058,3.72493,11380000.0
2009-03-06 21:48:00,3.72443,3.72443,3.71969,3.72237,12250000.0
2009-03-06 21:49:00,3.72267,3.72413,3.72017,3.72017,7750000.0
2009-03-06 21:50:00,3.72181,3.72419,3.72015,3.72343,10750000.0
2009-03-06 21:51:00,3.7188,3.72443,3.71848,3.72336,5750000.0
2009-03-06 21:52:00,3.72104,3.72499,3.72051,3.72473,7380000.0
2009-03-06 21:53:00,3.72371,3.72434,3.72113,3.72113,6750000.0
2009-03-06 21:54:00,3.72403,3.72619,3.72221,3.72619,6630000.0
2009-03-06 21:55:00,3.7255,3.72567,3.7212,3.72491,7750000.0
2009-03-06 21:56:00,3.72493,3.72575,3.72254,3.72254,8750000.0
2009-03-06 21:57:00,3.72123,3.72609,3.72123,3.72369,8000000.0
2009-03-06 21:58:00,3.72542,3.72685,3.72414,3.72442,10880000.0
2009-03-06 21:59:00,3.72426,3.72678,3.72162,3.72162,12250000.0
2009-03-06 22:00:00,3.7252,3.72803,3.72151,3.72634,16750000.0
2009-03-06 22:01:00,3.72353,3.7258,3.72192,3.72472,5380000.0
2009-03-06 22:02:00,3.72523,3.72622,3.72158,3.72366,14500000.0
2009-03-06 22:03:00,3.72473,3.72684,3.72051,3.72051,5500000.0
2009-03-06 22:04:00,3.72414,3.72596,3.72172,3.72569,17750000.0
2009-03-06 22:05:00,3.72334,3.72519,3.72334,3.72467,5250000.0
2009-03-06 22:06:00,3.72636,3.72681,3.72055,3.72055,5500000.0
2009-03-06 22:07:00,3.72397,3.72677,3.72397,3.72454,14500000.0
2009-03-06 22:08:00,3.7251,3.72753,3.723,3.72318,20250000.0
2009-03-06 22:09:00,3.72635,3.72721,3.72044,3.72477,7250000.0
2009-03-06 22:10:00,3.723,3.73024,3.723,3.72936,18000000.0
2009-03-06 22:11:00,3.72843,3.7324,3.72437,3.73073,14010000.0
2009-03-06 22:12:00,3.73026,3.7321,3.72705,3.72705,14000000.0
2009-03-06 22:13:00,3.73058,3.73127,3.72705,3.73125,11000000.0
2009-03-06 22:14:00,3.73075,3.73358,3.73075,3.73212,9500000.0
2009-03-06 22:15:00,3.73147,3.7318,3.72669,3.73085,7750000.0
2009-03-06 22:16:00,3.72874,3.73172,3.72636,3.73033,9880000.0
2009-03-06 22:17:00,3.72955,3.73087,3.72684,3.72892,8750000.0
2009-03-06 22:18:00,3.72993,3.73063,3.72732,3.72926,5750000.0
2009-03-06 22:19:00,3.72922,3.73042,3.72638,3.7297,8500000.0
2009-03-06 22:20:00,3.72948,3.73392,3.72948,3.73392,9750000.0
2009-03-06 22:21:00,3.73327,3.73561,3.72906,3.73407,6130000.0
2009-03-06 22:22:00,3.7343,3.73854,3.7343,3.73827,6250000.0
2009-03-06 22:23:00,3.73875,3.74157,3.73363,3.74105,9000000.0
2009-03-06 22:24:00,3.73956,3.74427,3.73942,3.73942,8500000.0
2009-03-06 22:25:00,3.74122,3.74389,3.73957,3.7433,5250000.0
2009-03-06 22:26:00,3.7435,3.74659,3.74173,3.74346,9000000.0
2009-03-06 22:27:00,3.74295,3.74486,3.74027,3.74387,5880000.0
2009-03-06 22:28:00,3.74534,3.74667,3.73991,3.73991,9500000.0
2009-03-06 22:29:00,3.74449,3.74712,3.74225,3.74308,10130000.0
2009-03-06 22:30:00,3.74484,3.74676,3.74182,3.74182,7750000.0
2009-03-06 22:31:00,3.74149,3.74302,3.73994,3.74038,6000000.0
2009-03-06 22:32:00,3.74087,3.74271,3.73791,3.7395,8500000.0
2009-03-06 22:33:00,3.74027,3.74037,3.73638,3.73703,14750000.0
2009-03-06 22:34:00,3.73967,3.74131,3.73547,3.73601,6500000.0
2009-03-06 22:35:00,3.73767,3.73794,3.73291,3.73706,14630000.0
2009-03-06 22:36:00,3.73411,3.7389,3.73411,3.73662,14500000.0
2009-03-06 22:37:00,3.73749,3.73955,3.73453,3.73525,6500000.0
2009-03-06 22:38:00,3.73612,3.73955,3.73475,3.73955,12000000.0
2009-03-06 22:39:00,3.73925,3.73991,3.73626,3.73979,7630000.0
2009-03-06 22:40:00,3.73906,3.73906,3.73511,3.7374,8250000.0
2009-03-06 22:41:00,3.73537,3.73934,3.73299,3.73774,12250000.0
2009-03-06 22:42:00,3.73598,3.73865,3.73261,3.73549,6880000.0
2009-03-06 22:43:00,3.73689,3.73814,3.73514,3.73667,8250000.0
2009-03-06 22:44:00,3.73334,3.74347,3.73334,3.74265,10000000.0
2009-03-06 22:45:00,3.74276,3.74462,3.74178,3.74369,7500000.0
2009-03-06 22:46:00,3.74196,3.74196,3.73316,3.73725,9750000.0
2009-03-06 22:47:00,3.73798,3.74185,3.73567,3.74163,7750000.0
2009-03-06 22:48:00,3.7443,3.74676,3.74089,3.74676,9250000.0
2009-03-06 22:49:00,3.74314,3.74573,3.74222,3.74283,9130000.0
2009-03-06 22:50:00,3.74454,3.7447,3.74148,3.74203,9250000.0
2009-03-06 22:51:00,3.74163,3.74495,3.74085,3.74344,5380000.0
2009-03-06 22:52:00,3.74441,3.74462,3.73969,3.74195,10500000.0
2009-03-06 22:53:00,3.74303,3.74431,3.7385,3.7385,8250000.0
2009-03-06 22:54:00,3.74316,3.74316,3.73717,3.73717,10000000.0
2009-03-06 22:55:00,3.73797,3.74008,3.73598,3.73641,6250000.0
2009-03-06 22:56:00,3.73399,3.74172,3.7334,3.74172,7750000.0
2009-03-06 22:57:00,3.73368,3.74043,3.73115,3.73284,13250000.0
2009-03-06 22:58:00,3.73328,3.73911,3.73328,3.7355,7000000.0
2009-03-06 22:59:00,3.73556,3.7427,3.7313,3.73503,11000000.0
2009-03-06 23:00:00,3.73102,3.73475,3.72982,3.73042,13000000.0
2009-03-06 23:01:00,3.73288,3.73594,3.72866,3.73527,7500000.0
2009-03-06 23:02:00,3.73499,3.73707,3.73305,3.73534,7000000.0
2009-03-06 23:03:00,3.73608,3.73853,3.73427,3.73778,7500000.0
2009-03-06 23:04:00,3.73687,3.73733,3.73553,3.73632,9000000.0
2009-03-06 23:05:00,3.73466,3.73466,3.72886,3.73198,7130000.0
2009-03-06 23:06:00,3.7309,3.7309,3.72603,3.7291,8130000.0
2009-03-06 23:07:00,3.7316,3.73195,3.73078,3.73078,4750000.0
2009-03-06 23:08:00,3.73075,3.73178,3.72743,3.72903,12880000.0
2009-03-06 23:09:00,3.72906,3.73079,3.72667,3.73019,9750000.0
2009-03-06 23:10:00,3.73031,3.73108,3.72766,3.73108,11880000.0
2009-03-06 23:11:00,3.73163,3.73163,3.72879,3.72995,10000000.0
2009-03-06 23:12:00,3.72852,3.73108,3.72833,3.73022,9000000.0
2009-03-06 23:13:00,3.72965,3.73059,3.72833,3.72983,10130000.0
2009-03-06 23:14:00,3.73063,3.73085,3.72862,3.73014,8000000.0
2009-03-06 23:15:00,3.73008,3.7309,3.72654,3.72994,7250000.0
2009-03-06 23:16:00,3.73004,3.73005,3.7288,3.7298,7250000.0
2009-03-06 23:17:00,3.7304,3.73108,3.72872,3.73043,10130000.0
2009-03-06 23:18:00,3.73035,3.73053,3.72831,3.73007,8500000.0
2009-03-06 23:19:00,3.72997,3.73077,3.72586,3.73023,8000000.0
2009-03-06 23:20:00,3.72893,3.73144,3.72893,3.73056,7500000.0
2009-03-06 23:21:00,3.73088,3.73088,3.72574,3.72927,6000000.0
2009-03-06 23:22:00,3.72828,3.7291,3.72335,3.72901,5250000.0
2009-03-06 23:23:00,3.73005,3.73099,3.72456,3.73054,10000000.0
2009-03-06 23:24:00,3.72895,3.72975,3.72727,3.72906,6500000.0
2009-03-06 23:25:00,3.7295,3.73018,3.72809,3.72809,8630000.0
2009-03-06 23:26:00,3.73008,3.73135,3.7273,3.7304,6250000.0
2009-03-06 23:27:00,3.72933,3.72962,3.72524,3.72951,5250000.0
2009-03-06 23:28:00,3.7293,3.73008,3.72571,3.72756,10500000.0
2009-03-06 23:29:00,3.7253,3.7296,3.7253,3.72909,5500000.0
2009-03-06 23:30:00,3.72403,3.7302,3.72403,3.72637,9000000.0
2009-03-06 23:31:00,3.72704,3.73134,3.72704,3.7308,5250000.0
2009-03-06 23:32:00,3.72942,3.72942,3.72572,3.72572,8000000.0
2009-03-06 23:33:00,3.73022,3.73022,3.72816,3.72939,7130000.0
2009-03-06 23:34:00,3.72593,3.7297,3.72593,3.72941,5250000.0
2009-03-06 23:35:00,3.72927,3.72927,3.72663,3.72663,8500000.0
2009-03-06 23:36:00,3.7282,3.72969,3.72575,3.72969,7000000.0
2009-03-06 23:37:00,3.72905,3.73018,3.72778,3.72861,11500000.0
2009-03-06 23:38:00,3.72967,3.72967,3.7275,3.72957,8250000.0
2009-03-06 23:39:00,3.7301,3.73035,3.72625,3.72948,6880000.0
2009-03-06 23:40:00,3.72957,3.73072,3.72689,3.72951,8000000.0
2009-03-06 23:41:00,3.72961,3.72961,3.72789,3.72868,13500000.0
2009-03-06 23:42:00,3.72876,3.72927,3.72756,3.72927,12500000.0
2009-03-06 23:43:00,3.72853,3.72896,3.72853,3.72863,6500000.0
2009-03-06 23:44:00,3.7253,3.72947,3.7253,3.72745,7000000.0
2009-03-06 23:45:00,3.72694,3.72721,3.72176,3.72712,10250000.0
2009-03-06 23:46:00,3.72433,3.7265,3.72282,3.72618,7500000.0
2009-03-06 23:47:00,3.72678,3.72713,3.72234,3.72713,6750000.0
2009-03-06 23:48:00,3.72678,3.72678,3.72244,3.72244,8000000.0
2009-03-06 23:49:00,3.72696,3.72696,3.72343,3.72644,6000000.0
2009-03-06 23:50:00,3.72686,3.72924,3.72686,3.72784,9250000.0
2009-03-06 23:51:00,3.72741,3.72776,3.72636,3.72728,13000000.0
2009-03-06 23:52:00,3.72725,3.72746,3.72247,3.72746,6000000.0
2009-03-06 23:53:00,3.72728,3.72741,3.72357,3.72713,5500000.0
2009-03-06 23:54:00,3.72662,3.72749,3.7266,3.7266,6000000.0
2009-03-06 23:55:00,3.72674,3.73416,3.72634,3.72675,7750000.0
2009-03-06 23:56:00,3.72493,3.72544,3.72302,3.72487,6750000.0
2009-03-06 23:57:00,3.72506,3.72633,3.72148,3.72618,6130000.0
2009-03-06 23:58:00,3.72631,3.72654,3.72304,3.7257,9500000.0
2009-03-06 23:59:00,3.7259,3.7259,3.72158,3.72529,5500000.0
2009-03-08 23:00:00,3.71515,3.7181,3.71287,3.7148,10380000.0
2009-03-08 23:01:00,3.72695,3.72695,3.71694,3.71694,6000000.0
2009-03-08 23:02:00,3.72778,3.73092,3.7268,3.72887,7510000.0
2009-03-08 23:03:00,3.71527,3.71712,3.71337,3.71691,8510000.0
2009-03-08 23:04:00,3.72778,3.72778,3.71657,3.71657,6630000.0
2009-03-08 23:05:00,3.71465,3.72737,3.71465,3.72124,8000000.0
2009-03-08 23:06:00,3.71767,3.72594,3.71542,3.71542,6380000.0
2009-03-08 23:07:00,3.71805,3.72344,3.71805,3.72344,1500000.0
2009-03-08 23:08:00,3.71527,3.71527,3.71109,3.71287,7750000.0
2009-03-08 23:09:00,3.72623,3.72841,3.72368,3.72811,8640000.0
2009-03-08 23:10:00,3.7153,3.71598,3.71232,3.71546,7760000.0
2009-03-08 23:11:00,3.728,3.728,3.71587,3.71587,8750000.0
2009-03-08 23:12:00,3.71254,3.71526,3.71254,3.71488,9250000.0
2009-03-08 23:13:00,3.7277,3.72892,3.72618,3.72768,10260000.0
2009-03-08 23:14:00,3.728,3.72802,3.72588,3.72802,8000000.0
2009-03-08 23:16:00,3.71654,3.72736,3.71654,3.72736,11500000.0
2009-03-08 23:18:00,3.7275,3.72782,3.72563,3.72749,6000000.0
2009-03-08 23:20:00,3.7246,3.72513,3.71576,3.71576,8500000.0
2009-03-08 23:21:00,3.72702,3.72702,3.72252,3.72659,7750000.0
2009-03-08 23:22:00,3.71235,3.7126,3.70664,3.71173,6000000.0
2009-03-08 23:23:00,3.72381,3.72381,3.71175,3.7121,7500000.0
2009-03-08 23:24:00,3.71111,3.71111,3.70865,3.71053,6250000.0
2009-03-08 23:25:00,3.71284,3.71974,3.7105,3.7105,8250000.0
2009-03-08 23:27:00,3.71988,3.71988,3.70839,3.71209,8380000.0
2009-03-08 23:28:00,3.71253,3.72173,3.71253,3.72076,7500000.0
2009-03-08 23:29:00,3.70716,3.71209,3.70716,3.71057,5500000.0
2009-03-08 23:30:00,3.71558,3.71936,3.70822,3.70822,16500000.0
2009-03-08 23:31:00,3.70708,3.71088,3.70708,3.71088,5750000.0
2009-03-08 23:32:00,3.72195,3.72195,3.70833,3.70833,9260000.0
2009-03-08 23:33:00,3.71137,3.71137,3.70903,3.71028,9250000.0
2009-03-08 23:34:00,3.71873,3.72108,3.71214,3.71214,12250000.0
2009-03-08 23:35:00,3.71045,3.71907,3.70922,3.70926,6750000.0
2009-03-08 23:36:00,3.70993,3.71092,3.7074,3.71082,9750000.0
2009-03-08 23:37:00,3.72097,3.72097,3.71148,3.71148,9260000.0
2009-03-08 23:38:00,3.71264,3.71391,3.71138,3.71354,10380000.0
2009-03-08 23:39:00,3.71495,3.72348,3.71481,3.71481,7630000.0
2009-03-08 23:40:00,3.7141,3.72496,3.7141,3.72496,11500000.0
2009-03-08 23:42:00,3.71569,3.72299,3.71569,3.71588,11250000.0
2009-03-08 23:43:00,3.71313,3.71376,3.71313,3.71357,8250000.0
2009-03-08 23:44:00,3.72265,3.72484,3.71504,3.71504,10880000.0
2009-03-08 23:45:00,3.7139,3.71436,3.70927,3.71419,9500000.0
2009-03-08 23:46:00,3.71275,3.72477,3.71275,3.72477,5250000.0
2009-03-08 23:47:00,3.7145,3.72427,3.71059,3.72427,6500000.0
2009-03-08 23:48:00,3.7138,3.71511,3.71064,3.71064,5250000.0
2009-03-08 23:49:00,3.72656,3.72732,3.72308,3.72662,8250000.0
2009-03-08 23:50:00,3.71359,3.71422,3.71359,3.71408,10000000.0
2009-03-08 23:51:00,3.71533,3.72443,3.71533,3.71568,8500000.0
2009-03-08 23:52:00,3.71476,3.71476,3.70989,3.71408,6250000.0
2009-03-08 23:53:00,3.72533,3.72533,3.7138,3.71451,5750000.0
2009-03-08 23:54:00,3.71294,3.7252,3.71294,3.7252,6000000.0
2009-03-08 23:55:00,3.71364,3.71385,3.71013,3.71329,13250000.0
2009-03-08 23:56:00,3.71507,3.72214,3.71427,3.71427,6000000.0
2009-03-08 23:57:00,3.71144,3.71192,3.70722,3.71151,7750000.0
2009-03-08 23:58:00,3.72349,3.72349,3.71397,3.71397,9250000.0
2009-03-08 23:59:00,3.71343,3.71577,3.71146,3.71322,5500000.0
2009-03-09 00:00:00,3.71232,3.71302,3.7092,3.71302,9500000.0
2009-03-09 00:05:00,3.71298,3.71358,3.71007,3.71251,12500000.0
2009-03-09 00:06:00,3.71339,3.71404,3.71339,3.71368,7250000.0
2009-03-09 00:07:00,3.71314,3.71454,3.71067,3.71351,7250000.0
2009-03-09 00:09:00,3.71295,3.71295,3.71126,3.71126,8500000.0
2009-03-09 00:10:00,3.71117,3.71219,3.70969,3.71162,8630000.0
2009-03-09 00:11:00,3.71131,3.71224,3.70762,3.7118,13250000.0
2009-03-09 00:12:00,3.7112,3.7112,3.71006,3.71073,8250000.0
2009-03-09 00:13:00,3.71062,3.7109,3.70942,3.71062,7880000.0
2009-03-09 00:15:00,3.71077,3.71109,3.71013,3.71058,10880000.0
2009-03-09 00:16:00,3.71147,3.71261,3.70933,3.70985,10250000.0
2009-03-09 00:17:00,3.71179,3.71179,3.70932,3.71137,11630000.0
2009-03-09 00:18:00,3.71125,3.71159,3.70789,3.71064,7510000.0
2009-03-09 00:19:00,3.71135,3.7114,3.70906,3.71076,5880000.0
2009-03-09 00:20:00,3.7105,3.7108,3.70832,3.71037,13750000.0
2009-03-09 00:21:00,3.70535,3.71141,3.70535,3.71069,4760000.0
2009-03-09 00:22:00,3.70929,3.7105,3.70672,3.70946,9000000.0
2009-03-09 00:23:00,3.70732,3.71171,3.70732,3.71028,9250000.0
2009-03-09 00:24:00,3.70967,3.70973,3.70734,3.70797,10500000.0
2009-03-09 00:25:00,3.70773,3.70993,3.70603,3.70603,8000000.0
2009-03-09 00:27:00,3.70939,3.70993,3.70608,3.70993,7750000.0
2009-03-09 00:29:00,3.70911,3.70911,3.70533,3.70606,11880000.0
2009-03-09 00:30:00,3.71311,3.71311,3.70976,3.71271,7750000.0
2009-03-09 00:31:00,3.71008,3.71334,3.70824,3.71151,10880000.0
2009-03-09 00:32:00,3.71261,3.71344,3.70916,3.71001,8000000.0
2009-03-09 00:33:00,3.71341,3.71464,3.71088,3.7113,7500000.0
2009-03-09 00:34:00,3.71439,3.71473,3.71123,3.71473,8130000.0
2009-03-09 00:35:00,3.71502,3.71531,3.71366,3.71366,7000000.0
2009-03-09 00:36:00,3.71531,3.71592,3.7149,3.71585,6000000.0
2009-03-09 00:37:00,3.71231,3.7139,3.71135,3.71135,5750000.0
2009-03-09 00:38:00,3.71486,3.71486,3.70759,3.70996,8750000.0
2009-03-09 00:39:00,3.7122,3.7169,3.7122,3.7151,9750000.0
2009-03-09 00:40:00,3.71506,3.71506,3.71084,3.71475,10750000.0
2009-03-09 00:41:00,3.71301,3.71359,3.71101,3.71359,9750000.0
2009-03-09 00:42:00,3.71386,3.71386,3.70729,3.71328,11000000.0
2009-03-09 00:43:00,3.71343,3.7136,3.70983,3.71333,7500000.0
2009-03-09 00:44:00,3.71115,3.71383,3.70809,3.71383,8250000.0
2009-03-09 00:45:00,3.71256,3.71423,3.71168,3.71312,7750000.0
2009-03-09 00:46:00,3.71126,3.7142,3.70963,3.71341,6250000.0
2009-03-09 00:47:00,3.71176,3.7145,3.71032,3.71032,8250000.0
2009-03-09 00:48:00,3.71385,3.71424,3.71044,3.71139,6000000.0
2009-03-09 00:49:00,3.71377,3.71455,3.71053,3.71455,9880000.0
2009-03-09 00:50:00,3.71405,3.71464,3.71221,3.71362,9750000.0
2009-03-09 00:51:00,3.71404,3.71404,3.71092,3.71327,14250000.0
2009-03-09 00:52:00,3.71128,3.7142,3.71128,3.7142,9250000.0
2009-03-09 00:53:00,3.7094,3.71469,3.70798,3.7121,10250000.0
2009-03-09 00:54:00,3.71177,3.71425,3.70928,3.70928,6250000.0
2009-03-09 00:55:00,3.71456,3.71562,3.71205,3.71363,8500000.0
2009-03-09 00:56:00,3.71039,3.71423,3.70851,3.71423,8000000.0
2009-03-09 00:57:00,3.71126,3.71404,3.71126,3.7131,5630000.0
2009-03-09 00:58:00,3.71552,3.71618,3.71202,3.71571,10380000.0
2009-03-09 00:59:00,3.71545,3.71579,3.71223,3.71529,5880000.0
2009-03-09 01:00:00,3.71225,3.71522,3.71202,3.7146,9380000.0
2009-03-09 01:01:00,3.71416,3.71416,3.71215,3.71397,5750000.0
2009-03-09 01:02:00,3.71049,3.71375,3.70728,3.71361,10500000.0
2009-03-09 01:03:00,3.70901,3.71431,3.70841,3.7137,6250000.0
2009-03-09 01:04:00,3.71142,3.71307,3.70731,3.71294,5250000.0
2009-03-09 01:05:00,3.70825,3.71318,3.70825,3.71318,11250000.0
2009-03-09 01:06:00,3.71056,3.71327,3.7077,3.71327,11750000.0
2009-03-09 01:07:00,3.70802,3.71339,3.70765,3.71339,10500000.0
2009-03-09 01:08:00,3.71414,3.71414,3.70966,3.71013,7000000.0
2009-03-09 01:09:00,3.71318,3.71318,3.7049,3.70722,6250000.0
2009-03-09 01:10:00,3.71038,3.71249,3.70777,3.71249,9500000.0
2009-03-09 01:11:00,3.70951,3.71214,3.70866,3.71146,7880000.0
2009-03-09 01:12:00,3.70851,3.71095,3.70607,3.70607,10880000.0
2009-03-09 01:13:00,3.71028,3.71028,3.7068,3.7086,8500000.0
2009-03-09 01:14:00,3.70588,3.70847,3.70296,3.70727,10750000.0
2009-03-09 01:15:00,3.70505,3.7065,3.70195,3.7065,8630000.0
2009-03-09 01:16:00,3.70271,3.70324,3.70125,3.70324,7750000.0
2009-03-09 01:17:00,3.7032,3.70617,3.70133,3.70617,5130000.0
2009-03-09 01:18:00,3.70514,3.70542,3.69976,3.70123,5750000.0
2009-03-09 01:19:00,3.70054,3.70584,3.70054,3.70584,8500000.0
2009-03-09 01:20:00,3.70345,3.70655,3.70345,3.70586,7500000.0
2009-03-09 01:21:00,3.70437,3.70704,3.70437,3.70704,6000000.0
2009-03-09 01:22:00,3.70197,3.70745,3.70197,3.70693,5250000.0
2009-03-09 01:23:00,3.7055,3.70726,3.70404,3.70517,6500000.0
2009-03-09 01:24:00,3.70785,3.70887,3.70785,3.7086,5500000.0
2009-03-09 01:25:00,3.70765,3.70975,3.7073,3.70847,9250000.0
2009-03-09 01:26:00,3.70822,3.70974,3.70446,3.70656,6250000.0
2009-03-09 01:27:00,3.70986,3.70986,3.70509,3.70808,5630000.0
2009-03-09 01:28:00,3.70966,3.70966,3.70354,3.70662,16750000.0
2009-03-09 01:29:00,3.70918,3.70918,3.70402,3.70638,9750000.0
2009-03-09 01:30:00,3.70685,3.70885,3.70491,3.70808,9750000.0
2009-03-09 01:31:00,3.70448,3.71082,3.70448,3.71028,17500000.0
2009-03-09 01:32:00,3.7076,3.71149,3.70485,3.71149,6000000.0
2009-03-09 01:33:00,3.70965,3.71111,3.70175,3.70769,20500000.0
2009-03-09 01:34:00,3.70965,3.70967,3.70668,3.70668,7250000.0
2009-03-09 01:35:00,3.70843,3.70933,3.70749,3.70755,6750000.0
2009-03-09 01:36:00,3.70818,3.70992,3.70639,3.7084,8250000.0
2009-03-09 01:37:00,3.7093,3.70942,3.70556,3.70819,6250000.0
2009-03-09 01:38:00,3.70484,3.70929,3.70484,3.70786,5500000.0
2009-03-09 01:39:00,3.71104,3.71104,3.70473,3.70907,8250000.0
2009-03-09 01:40:00,3.70885,3.70946,3.70692,3.70798,6380000.0
2009-03-09 01:41:00,3.71076,3.71076,3.70666,3.70805,6750000.0
2009-03-09 01:42:00,3.71083,3.71083,3.70661,3.70837,7500000.0
2009-03-09 01:43:00,3.70648,3.70998,3.70648,3.70743,5130000.0
2009-03-09 01:44:00,3.7086,3.71007,3.70664,3.70664,8250000.0
2009-03-09 01:45:00,3.70768,3.70884,3.7053,3.7059,4880000.0
2009-03-09 01:46:00,3.7052,3.70727,3.70472,3.70582,9250000.0
2009-03-09 01:47:00,3.70855,3.70867,3.70221,3.70678,4880000.0
2009-03-09 01:48:00,3.70856,3.70856,3.70642,3.70715,7000000.0
2009-03-09 01:49:00,3.70712,3.70765,3.70424,3.70696,7000000.0
2009-03-09 01:50:00,3.70483,3.70795,3.70397,3.70795,6000000.0
2009-03-09 01:51:00,3.70607,3.7077,3.70607,3.70676,14500000.0
2009-03-09 01:52:00,3.70771,3.70773,3.7026,3.70459,7500000.0
2009-03-09 01:53:00,3.70602,3.707,3.6842,3.6849,6750000.0
2009-03-09 01:54:00,3.68132,3.69556,3.68132,3.69556,6250000.0
2009-03-09 01:55:00,3.69585,3.69585,3.68408,3.68676,7750000.0
2009-03-09 01:56:00,3.68627,3.68823,3.6844,3.68807,11380000.0
2009-03-09 01:57:00,3.68327,3.68757,3.68327,3.68757,9250000.0
2009-03-09 01:58:00,3.68812,3.68855,3.68701,3.68855,5630000.0
2009-03-09 02:01:00,3.68601,3.68805,3.68601,3.68803,7750000.0
2009-03-09 02:02:00,3.68661,3.68808,3.68395,3.68395,12500000.0
2009-03-09 02:03:00,3.68732,3.68744,3.68235,3.68744,8630000.0
2009-03-09 02:04:00,3.68649,3.6892,3.68372,3.6876,7750000.0
2009-03-09 02:05:00,3.68715,3.68823,3.68438,3.68487,9130000.0
2009-03-09 02:06:00,3.68637,3.68836,3.68555,3.68669,6000000.0
2009-03-09 02:07:00,3.68782,3.68908,3.68594,3.68768,7000000.0
2009-03-09 02:08:00,3.68865,3.68962,3.6878,3.68825,8130000.0
2009-03-09 02:09:00,3.69092,3.69092,3.68702,3.68821,6630000.0
2009-03-09 02:10:00,3.68844,3.68978,3.68673,3.68743,7000000.0
2009-03-09 02:11:00,3.68871,3.68871,3.68767,3.68859,7130000.0
2009-03-09 02:12:00,3.68969,3.68969,3.68382,3.68445,8500000.0
2009-03-09 02:13:00,3.68277,3.68299,3.67332,3.67332,6500000.0
2009-03-09 02:14:00,3.67133,3.67133,3.66666,3.66885,5250000.0
2009-03-09 02:15:00,3.66663,3.66696,3.6638,3.66578,6000000.0
2009-03-09 02:16:00,3.66657,3.66742,3.66172,3.66172,5250000.0
2009-03-09 02:17:00,3.66191,3.66394,3.6602,3.66314,8250000.0
2009-03-09 02:18:00,3.66171,3.66349,3.66055,3.66249,7500000.0
2009-03-09 02:19:00,3.66318,3.66378,3.66062,3.66062,6000000.0
2009-03-09 02:20:00,3.66324,3.66503,3.6591,3.66503,11000000.0
2009-03-09 02:21:00,3.66406,3.6648,3.66087,3.66087,7750000.0
2009-03-09 02:22:00,3.66462,3.66599,3.66079,3.66575,6250000.0
2009-03-09 02:23:00,3.66565,3.66642,3.66269,3.66496,5500000.0
2009-03-09 02:24:00,3.66618,3.66618,3.66498,3.66506,6250000.0
2009-03-09 02:25:00,3.66327,3.6673,3.66327,3.66634,9500000.0
2009-03-09 02:26:00,3.6664,3.67005,3.66263,3.67005,18880000.0
2009-03-09 02:27:00,3.66954,3.66954,3.66382,3.66653,6250000.0
2009-03-09 02:28:00,3.66793,3.66835,3.66371,3.66371,21130000.0
2009-03-09 02:29:00,3.66727,3.66807,3.66155,3.66368,12750000.0
2009-03-09 02:30:00,3.6635,3.66747,3.66349,3.66747,5250000.0
2009-03-09 02:31:00,3.66826,3.66908,3.6645,3.66875,20750000.0
2009-03-09 02:32:00,3.66753,3.67031,3.6665,3.66949,5500000.0
2009-03-09 02:33:00,3.66653,3.6689,3.66502,3.66838,6880000.0
2009-03-09 02:34:00,3.669,3.669,3.66597,3.66831,7500000.0
2009-03-09 02:35:00,3.66847,3.66847,3.66533,3.66533,7500000.0
2009-03-09 02:36:00,3.66519,3.67006,3.66519,3.66833,7750000.0
2009-03-09 02:37:00,3.66856,3.66913,3.6649,3.66518,5250000.0
2009-03-09 02:38:00,3.66786,3.66908,3.66594,3.66871,7750000.0
2009-03-09 02:39:00,3.66796,3.66832,3.66654,3.66793,9750000.0
2009-03-09 02:40:00,3.66636,3.66798,3.66438,3.66613,11500000.0
2009-03-09 02:41:00,3.66376,3.66726,3.66376,3.66726,5500000.0
2009-03-09 02:42:00,3.66644,3.66655,3.66244,3.66655,5130000.0
2009-03-09 02:43:00,3.66594,3.66611,3.66081,3.66611,5250000.0
2009-03-09 02:44:00,3.66675,3.66675,3.66368,3.66489,8250000.0
2009-03-09 02:45:00,3.6658,3.66613,3.66019,3.66267,8500000.0
2009-03-09 02:46:00,3.66009,3.66327,3.66009,3.66297,8000000.0
2009-03-09 02:47:00,3.661,3.66463,3.661,3.6617,7380000.0
2009-03-09 02:48:00,3.66238,3.6638,3.65874,3.65874,8250000.0
2009-03-09 02:49:00,3.66437,3.66496,3.65979,3.66302,11130000.0
2009-03-09 02:50:00,3.66197,3.66353,3.65975,3.66286,6250000.0
2009-03-09 02:51:00,3.6599,3.66458,3.6599,3.66314,7250000.0
2009-03-09 02:52:00,3.66566,3.66601,3.66066,3.66385,9500000.0
2009-03-09 02:53:00,3.6627,3.66746,3.6627,3.66675,11380000.0
2009-03-09 02:54:00,3.66711,3.66925,3.66513,3.66513,10500000.0
2009-03-09 02:55:00,3.6704,3.67041,3.66451,3.66523,5880000.0
2009-03-09 02:56:00,3.66775,3.66908,3.66212,3.66321,8750000.0
2009-03-09 02:57:00,3.67016,3.67076,3.66413,3.66954,8380000.0
2009-03-09 02:58:00,3.6689,3.66928,3.66602,3.6661,6000000.0
2009-03-09 02:59:00,3.66926,3.67001,3.66637,3.66637,10500000.0
2009-03-09 03:00:00,3.66976,3.67038,3.66493,3.66988,7750000.0
2009-03-09 03:01:00,3.66972,3.66972,3.6636,3.66864,8000000.0
2009-03-09 03:02:00,3.66785,3.66902,3.66521,3.66521,7750000.0
2009-03-09 03:03:00,3.66859,3.66859,3.66522,3.66751,7380000.0
2009-03-09 03:04:00,3.66989,3.67235,3.66659,3.67002,8500000.0
2009-03-09 03:05:00,3.66849,3.67273,3.66661,3.66661,6500000.0
2009-03-09 03:06:00,3.67139,3.67221,3.66359,3.67138,10000000.0
2009-03-09 03:07:00,3.67387,3.67387,3.67029,3.67327,6750000.0
2009-03-09 03:08:00,3.67257,3.67257,3.66695,3.67125,9000000.0
2009-03-09 03:09:00,3.67205,3.67346,3.66696,3.67346,8250000.0
2009-03-09 03:10:00,3.67251,3.67322,3.66756,3.67291,7000000.0
2009-03-09 03:11:00,3.67096,3.67417,3.66623,3.67417,6000000.0
2009-03-09 03:12:00,3.67316,3.67513,3.66732,3.66732,9250000.0
2009-03-09 03:13:00,3.66559,3.6747,3.66545,3.6747,10500000.0
2009-03-09 03:14:00,3.67139,3.67233,3.6682,3.67233,5250000.0
2009-03-09 03:15:00,3.67599,3.67599,3.66815,3.67369,8500000.0
2009-03-09 03:16:00,3.66915,3.67779,3.66915,3.67779,5500000.0
2009-03-09 03:17:00,3.67718,3.67718,3.67123,3.67581,13250000.0
2009-03-09 03:18:00,3.67473,3.67773,3.67249,3.67773,6750000.0
2009-03-09 03:19:00,3.67776,3.67785,3.6702,3.67693,6250000.0
2009-03-09 03:20:00,3.67661,3.67789,3.67105,3.67574,9750000.0
2009-03-09 03:21:00,3.67356,3.67798,3.67214,3.67707,8510000.0
2009-03-09 03:22:00,3.67306,3.67608,3.67129,3.67608,5500000.0
2009-03-09 03:23:00,3.67565,3.67565,3.66959,3.67554,8750000.0
2009-03-09 03:24:00,3.6764,3.6771,3.67025,3.67646,7000000.0
2009-03-09 03:25:00,3.67603,3.67603,3.66894,3.66894,5250000.0
2009-03-09 03:26:00,3.66501,3.67787,3.66501,3.67787,7250000.0
2009-03-09 03:27:00,3.67335,3.67762,3.66797,3.67762,6250000.0
2009-03-09 03:28:00,3.67836,3.67877,3.67217,3.67601,11000000.0
2009-03-09 03:29:00,3.67932,3.68036,3.67074,3.68036,10250000.0
2009-03-09 03:30:00,3.678,3.67984,3.67004,3.67225,8250000.0
2009-03-09 03:31:00,3.67159,3.68005,3.6701,3.6799,10750000.0
2009-03-09 03:32:00,3.68122,3.68122,3.66969,3.67771,7750000.0
2009-03-09 03:33:00,3.68121,3.68121,3.67227,3.67846,8000000.0
2009-03-09 03:34:00,3.67778,3.68159,3.66881,3.66881,7250000.0
2009-03-09 03:35:00,3.67752,3.67852,3.67281,3.67852,5750000.0
2009-03-09 03:36:00,3.67223,3.67579,3.66852,3.67356,13130000.0
2009-03-09 03:37:00,3.67627,3.67771,3.66928,3.67771,8750000.0
2009-03-09 03:38:00,3.68015,3.68015,3.67282,3.67282,6000000.0
2009-03-09 03:39:00,3.67356,3.67912,3.67356,3.67912,12500000.0
2009-03-09 03:40:00,3.67662,3.6796,3.67351,3.6796,7500000.0
2009-03-09 03:41:00,3.67472,3.67808,3.67147,3.67808,9250000.0
2009-03-09 03:42:00,3.6786,3.67939,3.67499,3.67926,11510000.0
2009-03-09 03:43:00,3.67659,3.67892,3.67105,3.67675,8250000.0
2009-03-09 03:44:00,3.67307,3.67948,3.67307,3.67948,11750000.0
2009-03-09 03:45:00,3.67745,3.67994,3.67623,3.67746,18250000.0
2009-03-09 03:46:00,3.67793,3.6786,3.67521,3.67774,8500000.0
2009-03-09 03:47:00,3.67769,3.67912,3.67769,3.67912,5880000.0
2009-03-09 03:48:00,3.68016,3.68016,3.67544,3.67837,10750000.0
2009-03-09 03:49:00,3.67623,3.67958,3.67501,3.67958,7630000.0
2009-03-09 03:50:00,3.68005,3.68103,3.67592,3.67833,8500000.0
2009-03-09 03:51:00,3.6793,3.68001,3.67352,3.67619,6500000.0
2009-03-09 03:52:00,3.67886,3.67886,3.67299,3.67591,9250000.0
2009-03-09 03:53:00,3.68009,3.68135,3.67872,3.67964,6750000.0
2009-03-09 03:54:00,3.68085,3.68162,3.67547,3.68043,12500000.0
2009-03-09 03:55:00,3.6813,3.6813,3.67513,3.67848,12130000.0
2009-03-09 03:56:00,3.68002,3.68175,3.6784,3.68096,9000000.0
2009-03-09 03:57:00,3.67914,3.68189,3.67853,3.68178,6500000.0
2009-03-09 03:58:00,3.68024,3.68102,3.67797,3.68027,8250000.0
2009-03-09 03:59:00,3.67895,3.68202,3.67509,3.68199,6250000.0
2009-03-09 04:00:00,3.68154,3.6819,3.6757,3.6767,8750000.0
2009-03-09 04:01:00,3.68065,3.68151,3.67574,3.68151,14000000.0
2009-03-09 04:02:00,3.67999,3.67999,3.67317,3.67921,5500000.0
2009-03-09 04:03:00,3.67709,3.67926,3.67667,3.67926,6500000.0
2009-03-09 04:04:00,3.67654,3.68018,3.67489,3.68018,10750000.0
2009-03-09 04:05:00,3.68119,3.68146,3.67641,3.67652,9630000.0
2009-03-09 04:06:00,3.67835,3.69326,3.67698,3.69006,5250000.0
2009-03-09 04:07:00,3.68818,3.69612,3.68635,3.68986,6000000.0
2009-03-09 04:08:00,3.69023,3.69023,3.68772,3.68889,9250000.0
2009-03-09 04:09:00,3.689,3.68968,3.68875,3.68896,11500000.0
2009-03-09 04:10:00,3.68895,3.68935,3.68439,3.6877,6000000.0
2009-03-09 04:11:00,3.68439,3.68813,3.68439,3.68744,5750000.0
2009-03-09 04:12:00,3.68753,3.68753,3.6814,3.68664,8250000.0
2009-03-09 04:13:00,3.6871,3.6871,3.68278,3.68403,5500000.0
2009-03-09 04:14:00,3.68749,3.68749,3.68115,3.68668,9000000.0
2009-03-09 04:15:00,3.68728,3.68857,3.68533,3.68533,6250000.0
2009-03-09 04:16:00,3.68786,3.68847,3.68786,3.68846,5750000.0
2009-03-09 04:17:00,3.68949,3.68949,3.68749,3.68832,12000000.0
2009-03-09 04:18:00,3.6885,3.68902,3.68745,3.68902,10750000.0
2009-03-09 04:19:00,3.68862,3.68862,3.68336,3.68768,13750000.0
2009-03-09 04:20:00,3.68798,3.68798,3.68349,3.68764,9500000.0
2009-03-09 04:21:00,3.68732,3.68732,3.68479,3.68683,7500000.0
2009-03-09 04:22:00,3.68655,3.6875,3.68536,3.68645,12000000.0
2009-03-09 04:23:00,3.68801,3.68852,3.68497,3.6876,15500000.0
2009-03-09 04:24:00,3.68539,3.68804,3.68539,3.68804,7380000.0
2009-03-09 04:25:00,3.68821,3.68821,3.68445,3.68445,5250000.0
2009-03-09 04:26:00,3.68675,3.69003,3.68505,3.69003,6750000.0
2009-03-09 04:27:00,3.68679,3.69028,3.68679,3.68875,7630000.0
2009-03-09 04:28:00,3.6905,3.6905,3.68666,3.68666,5750000.0
2009-03-09 04:29:00,3.68636,3.69005,3.68309,3.68309,13250000.0
2009-03-09 04:30:00,3.68896,3.68998,3.68527,3.68527,6130000.0
2009-03-09 04:31:00,3.68782,3.69022,3.68607,3.68962,10750000.0
2009-03-09 04:32:00,3.68955,3.68999,3.68491,3.68891,5500000.0
2009-03-09 04:33:00,3.68884,3.68884,3.6841,3.68828,6750000.0
2009-03-09 04:34:00,3.68765,3.69068,3.68765,3.69068,6500000.0
2009-03-09 04:35:00,3.69,3.69056,3.68808,3.69009,6500000.0
2009-03-09 04:36:00,3.69015,3.69015,3.68285,3.68889,10630000.0
2009-03-09 04:37:00,3.68906,3.68997,3.68339,3.68885,5500000.0
2009-03-09 04:38:00,3.6896,3.6898,3.68483,3.6898,5250000.0
2009-03-09 04:39:00,3.68996,3.69004,3.68744,3.68744,6500000.0
2009-03-09 04:40:00,3.68975,3.69129,3.68627,3.6899,8250000.0
2009-03-09 04:41:00,3.68945,3.68945,3.6863,3.68941,8750000.0
2009-03-09 04:42:00,3.69046,3.69125,3.68837,3.69125,8750000.0
2009-03-09 04:43:00,3.69153,3.69183,3.68953,3.69183,11500000.0
2009-03-09 04:44:00,3.69173,3.69196,3.68834,3.69171,7630000.0
2009-03-09 04:45:00,3.69204,3.69227,3.68996,3.69227,5380000.0
2009-03-09 04:46:00,3.69172,3.6928,3.69041,3.69191,12500000.0
2009-03-09 04:47:00,3.69033,3.69306,3.6897,3.69107,8500000.0
2009-03-09 04:48:00,3.69315,3.69336,3.69136,3.69301,8500000.0
2009-03-09 04:49:00,3.69223,3.69644,3.69191,3.6953,9010000.0
2009-03-09 04:50:00,3.69445,3.69504,3.69055,3.69354,8750000.0
2009-03-09 04:51:00,3.69032,3.69467,3.69027,3.69461,9750000.0
2009-03-09 04:53:00,3.69372,3.69483,3.68977,3.69411,6250000.0
2009-03-09 04:54:00,3.69155,3.6945,3.69027,3.69396,5750000.0
2009-03-09 04:55:00,3.6906,3.69278,3.69016,3.6925,7000000.0
2009-03-09 04:56:00,3.69042,3.69294,3.68943,3.69157,8000000.0
2009-03-09 04:57:00,3.69103,3.69311,3.68792,3.68993,9250000.0
2009-03-09 04:58:00,3.68965,3.69266,3.68778,3.69266,5130000.0
2009-03-09 04:59:00,3.68735,3.6929,3.68735,3.68885,8130000.0
2009-03-09 05:00:00,3.69493,3.69493,3.69027,3.69426,13000000.0
2009-03-09 05:01:00,3.68993,3.69309,3.68944,3.68944,9000000.0
2009-03-09 05:02:00,3.69232,3.69466,3.69112,3.69466,17630000.0
2009-03-09 05:03:00,3.69157,3.69557,3.69145,3.69557,7500000.0
2009-03-09 05:04:00,3.69334,3.695,3.69119,3.69305,6630000.0
2009-03-09 05:05:00,3.68875,3.69492,3.68875,3.69492,9750000.0
2009-03-09 05:06:00,3.68878,3.69479,3.68878,3.69479,12000000.0
2009-03-09 05:07:00,3.69276,3.6943,3.68986,3.694,7250000.0
2009-03-09 05:08:00,3.69115,3.69371,3.69115,3.69371,6000000.0
2009-03-09 05:09:00,3.69392,3.69456,3.69135,3.69396,10750000.0
2009-03-09 05:10:00,3.69344,3.6935,3.68747,3.69158,8500000.0
2009-03-09 05:11:00,3.69376,3.69376,3.68502,3.69181,10250000.0
2009-03-09 05:12:00,3.69173,3.69329,3.68906,3.68906,9750000.0
2009-03-09 05:13:00,3.69215,3.69272,3.68685,3.68785,14750000.0
2009-03-09 05:14:00,3.69175,3.69219,3.6905,3.69219,10000000.0
2009-03-09 05:15:00,3.69338,3.69338,3.68968,3.68994,8250000.0
2009-03-09 05:16:00,3.6934,3.6934,3.68933,3.69216,11000000.0
2009-03-09 05:17:00,3.69214,3.69331,3.6876,3.69256,7250000.0
2009-03-09 05:18:00,3.69256,3.69325,3.68831,3.68893,11250000.0
2009-03-09 05:19:00,3.69263,3.69263,3.68898,3.69214,8250000.0
2009-03-09 05:20:00,3.69072,3.69346,3.6896,3.6933,11250000.0
2009-03-09 05:21:00,3.69441,3.69441,3.68893,3.69039,5250000.0
2009-03-09 05:22:00,3.69275,3.69543,3.69101,3.69415,6250000.0
2009-03-09 05:23:00,3.69628,3.69635,3.6908,3.6908,11500000.0
2009-03-09 05:24:00,3.69527,3.69555,3.68939,3.69493,15000000.0
2009-03-09 05:25:00,3.69534,3.69598,3.68996,3.69572,6250000.0
2009-03-09 05:26:00,3.69585,3.69585,3.69081,3.69484,12750000.0
2009-03-09 05:27:00,3.69565,3.69565,3.69265,3.6949,9000000.0
2009-03-09 05:28:00,3.69555,3.69555,3.69278,3.69321,5750000.0
2009-03-09 05:29:00,3.68966,3.69381,3.68966,3.69055,6250000.0
2009-03-09 05:30:00,3.69291,3.69517,3.69232,3.69236,13000000.0
2009-03-09 05:31:00,3.68923,3.69506,3.68923,3.69234,9130000.0
2009-03-09 05:32:00,3.69468,3.69704,3.69128,3.69471,5500000.0
2009-03-09 05:33:00,3.69731,3.69798,3.69404,3.69531,10130000.0
2009-03-09 05:34:00,3.69609,3.69713,3.69205,3.69713,5500000.0
2009-03-09 05:35:00,3.69555,3.69749,3.68999,3.68999,6500000.0
2009-03-09 05:36:00,3.69754,3.69754,3.68982,3.69723,9000000.0
2009-03-09 05:37:00,3.69793,3.69857,3.69262,3.69262,6500000.0
2009-03-09 05:38:00,3.69975,3.69976,3.69366,3.69793,6130000.0
2009-03-09 05:39:00,3.69918,3.69965,3.69816,3.69965,6250000.0
2009-03-09 05:40:00,3.69885,3.70021,3.69635,3.70003,7750000.0
2009-03-09 05:41:00,3.69878,3.69878,3.69427,3.69591,5250000.0
2009-03-09 05:42:00,3.69917,3.69917,3.69258,3.69571,10000000.0
2009-03-09 05:43:00,3.69888,3.70069,3.69626,3.69642,9000000.0
2009-03-09 05:44:00,3.6979,3.69941,3.69487,3.69871,7000000.0
2009-03-09 05:45:00,3.69829,3.69829,3.69476,3.69601,9880000.0
2009-03-09 05:46:00,3.69825,3.69827,3.69326,3.69486,9500000.0
2009-03-09 05:47:00,3.69446,3.69881,3.69446,3.69718,14510000.0
2009-03-09 05:48:00,3.69853,3.69862,3.69113,3.69532,14250000.0
2009-03-09 05:49:00,3.69868,3.69868,3.69279,3.69379,25000000.0
2009-03-09 05:50:00,3.69752,3.69887,3.6936,3.69885,6750000.0
2009-03-09 05:51:00,3.69711,3.69997,3.69556,3.69991,22130000.0
2009-03-09 05:52:00,3.6986,3.69881,3.69606,3.69862,14250000.0
2009-03-09 05:53:00,3.69344,3.69795,3.69344,3.69774,5750000.0
2009-03-09 05:54:00,3.69893,3.69893,3.69523,3.69523,6630000.0
2009-03-09 05:55:00,3.69482,3.69844,3.69305,3.69844,15000000.0
2009-03-09 05:56:00,3.69555,3.69841,3.6946,3.69647,5500000.0
2009-03-09 05:57:00,3.69856,3.69856,3.6932,3.697,14500000.0
2009-03-09 05:58:00,3.69698,3.6983,3.69418,3.69514,6750000.0
2009-03-09 05:59:00,3.69543,3.69807,3.69142,3.69594,18000000.0
2009-03-09 06:00:00,3.69273,3.69798,3.69273,3.69568,8880000.0
2009-03-09 06:01:00,3.69567,3.69738,3.69511,3.69716,8250000.0
2009-03-09 06:02:00,3.69473,3.69679,3.69387,3.69487,8000000.0
2009-03-09 06:03:00,3.69329,3.69624,3.69329,3.69517,9000000.0
2009-03-09 06:04:00,3.69744,3.69751,3.69198,3.69476,8250000.0
2009-03-09 06:05:00,3.6969,3.6969,3.69402,3.69432,8250000.0
2009-03-09 06:06:00,3.69581,3.69675,3.69334,3.69675,6000000.0
2009-03-09 06:07:00,3.69707,3.69707,3.69441,3.69516,7630000.0
2009-03-09 06:08:00,3.69686,3.69686,3.69233,3.69233,5750000.0
2009-03-09 06:09:00,3.69634,3.69774,3.69177,3.6959,6880000.0
2009-03-09 06:10:00,3.695,3.69686,3.69428,3.69428,7130000.0
2009-03-09 06:11:00,3.69759,3.69788,3.69535,3.69535,8250000.0
2009-03-09 06:12:00,3.69868,3.69885,3.69474,3.69577,9500000.0
2009-03-09 06:13:00,3.69534,3.69894,3.69534,3.69619,8750000.0
2009-03-09 06:14:00,3.69697,3.69813,3.69426,3.69714,8500000.0
2009-03-09 06:15:00,3.69445,3.69689,3.69159,3.69676,11250000.0
2009-03-09 06:16:00,3.6938,3.69556,3.69277,3.69394,12000000.0
2009-03-09 06:17:00,3.6941,3.69718,3.6941,3.69689,8500000.0
2009-03-09 06:18:00,3.68971,3.69586,3.68971,3.69586,6500000.0
2009-03-09 06:19:00,3.69616,3.69675,3.69345,3.69667,5750000.0
2009-03-09 06:20:00,3.69346,3.69783,3.69346,3.69584,9000000.0
2009-03-09 06:21:00,3.69597,3.69868,3.69493,3.69596,7880000.0
2009-03-09 06:22:00,3.6987,3.6987,3.69387,3.69562,9630000.0
2009-03-09 06:23:00,3.69871,3.69943,3.69735,3.69762,7000000.0
2009-03-09 06:24:00,3.70052,3.70052,3.69473,3.69473,7500000.0
2009-03-09 06:25:00,3.69957,3.69957,3.6957,3.69677,8130000.0
2009-03-09 06:26:00,3.69906,3.70045,3.69632,3.69875,5250000.0
2009-03-09 06:27:00,3.69978,3.69978,3.69516,3.69516,10000000.0
2009-03-09 06:28:00,3.69839,3.70051,3.69492,3.69783,9500000.0
2009-03-09 06:29:00,3.70045,3.70045,3.69379,3.69848,10630000.0
2009-03-09 06:30:00,3.70213,3.70262,3.69776,3.7017,9000000.0
2009-03-09 06:31:00,3.70396,3.70439,3.69692,3.69692,10000000.0
2009-03-09 06:32:00,3.70063,3.70423,3.70063,3.70137,5500000.0
2009-03-09 06:33:00,3.70373,3.70373,3.69948,3.70045,7500000.0
2009-03-09 06:34:00,3.70393,3.7059,3.7001,3.7059,8880000.0
2009-03-09 06:35:00,3.70546,3.70546,3.69927,3.70222,10500000.0
2009-03-09 06:36:00,3.70466,3.70466,3.70263,3.70329,11000000.0
2009-03-09 06:37:00,3.70208,3.70385,3.70019,3.70385,8260000.0
2009-03-09 06:38:00,3.7009,3.70275,3.69982,3.70177,10500000.0
2009-03-09 06:39:00,3.70313,3.70321,3.69916,3.70295,6000000.0
2009-03-09 06:40:00,3.70257,3.70257,3.69853,3.70128,5250000.0
2009-03-09 06:41:00,3.6991,3.70247,3.69535,3.70247,8630000.0
2009-03-09 06:42:00,3.70267,3.70297,3.6982,3.69981,8250000.0
2009-03-09 06:43:00,3.69841,3.70349,3.69763,3.70298,8630000.0
2009-03-09 06:44:00,3.69778,3.70289,3.69737,3.70026,9750000.0
2009-03-09 06:45:00,3.70061,3.70388,3.69786,3.69786,10000000.0
2009-03-09 06:46:00,3.70405,3.70405,3.69875,3.70337,8500000.0
2009-03-09 06:47:00,3.69773,3.70313,3.69773,3.70313,6750000.0
2009-03-09 06:48:00,3.70281,3.70281,3.69884,3.70124,5750000.0
2009-03-09 06:49:00,3.70183,3.70375,3.69996,3.69996,8000000.0
2009-03-09 06:50:00,3.70247,3.70317,3.69867,3.70291,7500000.0
2009-03-09 06:51:00,3.70242,3.70275,3.69891,3.70275,12750000.0
2009-03-09 06:52:00,3.70223,3.70297,3.69996,3.7029,10000000.0
2009-03-09 06:53:00,3.70137,3.70293,3.69923,3.70199,6250000.0
2009-03-09 06:54:00,3.70425,3.70425,3.69994,3.70401,9250000.0
2009-03-09 06:55:00,3.70357,3.70395,3.70083,3.70083,6750000.0
2009-03-09 06:56:00,3.7028,3.70341,3.70182,3.7023,7500000.0
2009-03-09 06:57:00,3.70036,3.70347,3.69807,3.70168,10880000.0
2009-03-09 06:58:00,3.70191,3.70288,3.69725,3.70258,6880000.0
2009-03-09 06:59:00,3.70171,3.70188,3.69791,3.69791,9380000.0
2009-03-09 07:00:00,3.69854,3.70213,3.69327,3.70213,12750000.0
2009-03-09 07:01:00,3.70085,3.70181,3.69587,3.70149,12000000.0
2009-03-09 07:02:00,3.70076,3.70092,3.69719,3.69719,13750000.0
2009-03-09 07:03:00,3.69865,3.70062,3.69695,3.69783,9500000.0
2009-03-09 07:04:00,3.70092,3.70116,3.69524,3.6994,12000000.0
2009-03-09 07:05:00,3.69895,3.69913,3.6953,3.69573,6750000.0
2009-03-09 07:06:00,3.69905,3.70044,3.69591,3.69701,7250000.0
2009-03-09 07:07:00,3.70057,3.70089,3.69582,3.70012,10750000.0
2009-03-09 07:08:00,3.69947,3.70017,3.69219,3.69219,12250000.0
2009-03-09 07:09:00,3.69888,3.70051,3.69551,3.69853,12500000.0
2009-03-09 07:10:00,3.70049,3.70073,3.69653,3.70073,7500000.0
2009-03-09 07:11:00,3.69707,3.70019,3.69521,3.70007,5250000.0
2009-03-09 07:12:00,3.70116,3.70126,3.69652,3.69946,10750000.0
2009-03-09 07:13:00,3.70091,3.70096,3.69446,3.69802,5250000.0
2009-03-09 07:14:00,3.70038,3.70052,3.69753,3.70052,5250000.0
2009-03-09 07:15:00,3.70131,3.70131,3.69462,3.69734,10380000.0
2009-03-09 07:16:00,3.69566,3.69975,3.69566,3.69975,10000000.0
2009-03-09 07:17:00,3.70091,3.70098,3.6984,3.69973,9260000.0
2009-03-09 07:18:00,3.7007,3.7007,3.69303,3.69735,14750000.0
2009-03-09 07:19:00,3.69986,3.69986,3.69247,3.69673,16000000.0
2009-03-09 07:20:00,3.6913,3.69867,3.6913,3.69867,8130000.0
2009-03-09 07:21:00,3.69938,3.69938,3.69495,3.69906,11250000.0
2009-03-09 07:22:00,3.69866,3.69958,3.69568,3.69855,11130000.0
2009-03-09 07:23:00,3.69633,3.69874,3.69578,3.69832,6500000.0
2009-03-09 07:24:00,3.69812,3.69934,3.69503,3.69923,5250000.0
2009-03-09 07:25:00,3.6984,3.69873,3.69302,3.69302,7000000.0
2009-03-09 07:26:00,3.69481,3.69887,3.69289,3.69797,10500000.0
2009-03-09 07:27:00,3.69843,3.6996,3.69694,3.6996,7750000.0
2009-03-09 07:28:00,3.70077,3.70077,3.69654,3.69654,7250000.0
2009-03-09 07:29:00,3.6986,3.6986,3.69439,3.69841,13000000.0
2009-03-09 07:30:00,3.69819,3.69906,3.69707,3.69906,18000000.0
2009-03-09 07:31:00,3.69992,3.69992,3.69552,3.69552,10000000.0
2009-03-09 07:32:00,3.696,3.69836,3.69095,3.69654,7000000.0
2009-03-09 07:33:00,3.69517,3.69946,3.69369,3.6961,14750000.0
2009-03-09 07:34:00,3.69831,3.69831,3.69557,3.6983,9250000.0
2009-03-09 07:35:00,3.69362,3.69864,3.69362,3.69714,10750000.0
2009-03-09 07:36:00,3.69535,3.69885,3.69368,3.69387,8130000.0
2009-03-09 07:37:00,3.69833,3.69833,3.69555,3.69555,6250000.0
2009-03-09 07:38:00,3.69849,3.69849,3.69512,3.69647,13250000.0
2009-03-09 07:39:00,3.69756,3.69854,3.69447,3.6963,9500000.0
2009-03-09 07:40:00,3.69591,3.69918,3.69316,3.69876,9500000.0
2009-03-09 07:41:00,3.69849,3.69986,3.69615,3.69986,6750000.0
2009-03-09 07:42:00,3.69435,3.69881,3.69435,3.6954,8500000.0
2009-03-09 07:43:00,3.69725,3.6984,3.69405,3.69481,8130000.0
2009-03-09 07:44:00,3.69717,3.69983,3.69717,3.69983,10250000.0
2009-03-09 07:45:00,3.69973,3.70172,3.69841,3.69916,11500000.0
2009-03-09 07:46:00,3.70077,3.70116,3.69351,3.70116,7380000.0
2009-03-09 07:47:00,3.70039,3.70039,3.69542,3.70021,6250000.0
2009-03-09 07:48:00,3.69921,3.70093,3.69661,3.69834,10750000.0
2009-03-09 07:49:00,3.69749,3.70002,3.69695,3.70002,8500000.0
2009-03-09 07:50:00,3.69963,3.70005,3.69436,3.69641,9750000.0
2009-03-09 07:51:00,3.69609,3.70013,3.69609,3.69879,7750000.0
2009-03-09 07:52:00,3.70059,3.70059,3.69464,3.69879,15250000.0
2009-03-09 07:53:00,3.69889,3.69932,3.69348,3.69729,7500000.0
2009-03-09 07:54:00,3.69999,3.69999,3.69591,3.69946,9500000.0
2009-03-09 07:55:00,3.69913,3.69913,3.69656,3.69656,9750000.0
2009-03-09 07:56:00,3.69906,3.69918,3.6961,3.69688,8250000.0
2009-03-09 07:57:00,3.69933,3.69933,3.6961,3.6961,7500000.0
2009-03-09 07:58:00,3.69518,3.69907,3.69486,3.69741,8000000.0
2009-03-09 07:59:00,3.69914,3.69976,3.6973,3.69976,8250000.0
2009-03-09 08:00:00,3.69942,3.70066,3.69689,3.70043,5880000.0
2009-03-09 08:01:00,3.69769,3.70307,3.69769,3.69851,7750000.0
2009-03-09 08:02:00,3.69577,3.70247,3.69424,3.70039,23250000.0
2009-03-09 08:03:00,3.70018,3.70284,3.69697,3.69697,8500000.0
2009-03-09 08:04:00,3.70037,3.70247,3.69744,3.69982,12750000.0
2009-03-09 08:05:00,3.69773,3.7032,3.69773,3.69997,14000000.0
2009-03-09 08:06:00,3.69896,3.70277,3.69609,3.70117,7750000.0
2009-03-09 08:07:00,3.70096,3.70471,3.69917,3.69945,9500000.0
2009-03-09 08:08:00,3.69991,3.70299,3.69779,3.70052,7380000.0
2009-03-09 08:09:00,3.69898,3.70411,3.69738,3.70215,18500000.0
2009-03-09 08:10:00,3.69922,3.7045,3.69922,3.69992,8500000.0
2009-03-09 08:11:00,3.70103,3.70394,3.69804,3.7013,6760000.0
2009-03-09 08:12:00,3.70135,3.70497,3.69939,3.7027,9750000.0
2009-03-09 08:13:00,3.70293,3.70413,3.69893,3.70098,5750000.0
2009-03-09 08:14:00,3.70252,3.70508,3.6967,3.70236,11630000.0
2009-03-09 08:15:00,3.7022,3.70695,3.69932,3.70634,9630000.0
2009-03-09 08:16:00,3.70805,3.71057,3.705,3.7073,6630000.0
2009-03-09 08:17:00,3.70933,3.71162,3.7076,3.7087,9750000.0
2009-03-09 08:18:00,3.70641,3.71101,3.70618,3.70639,11250000.0
2009-03-09 08:19:00,3.70441,3.70899,3.70144,3.70566,9000000.0
2009-03-09 08:20:00,3.70254,3.70463,3.70039,3.70463,5500000.0
2009-03-09 08:21:00,3.70391,3.70595,3.70045,3.70483,11250000.0
2009-03-09 08:22:00,3.70431,3.70576,3.70076,3.70576,11500000.0
2009-03-09 08:23:00,3.70741,3.70741,3.70166,3.70407,6750000.0
2009-03-09 08:24:00,3.70752,3.70814,3.70179,3.70669,9380000.0
2009-03-09 08:25:00,3.70828,3.70855,3.70201,3.70626,11380000.0
2009-03-09 08:26:00,3.70554,3.70632,3.70079,3.70593,10500000.0
2009-03-09 08:27:00,3.70413,3.70589,3.70094,3.70589,9000000.0
2009-03-09 08:28:00,3.7057,3.7057,3.70059,3.70507,13380000.0
2009-03-09 08:29:00,3.70785,3.70785,3.69855,3.70447,7750000.0
2009-03-09 08:30:00,3.70604,3.70659,3.69901,3.70565,13000000.0
2009-03-09 08:31:00,3.70549,3.70683,3.69501,3.7038,6250000.0
2009-03-09 08:32:00,3.70344,3.70538,3.69977,3.70254,8750000.0
2009-03-09 08:33:00,3.70221,3.70604,3.69958,3.70443,12250000.0
2009-03-09 08:34:00,3.70215,3.7036,3.69774,3.70352,11500000.0
2009-03-09 08:35:00,3.70413,3.70413,3.69763,3.70176,5880000.0
2009-03-09 08:36:00,3.70292,3.70344,3.69644,3.70344,13380000.0
2009-03-09 08:37:00,3.70472,3.70472,3.69698,3.70332,10000000.0
2009-03-09 08:38:00,3.70138,3.70503,3.69341,3.70503,12250000.0
2009-03-09 08:39:00,3.70123,3.70554,3.69972,3.70517,8250000.0
2009-03-09 08:40:00,3.69918,3.70571,3.69812,3.70571,10000000.0
2009-03-09 08:41:00,3.70165,3.70501,3.69376,3.70026,11500000.0
2009-03-09 08:42:00,3.69606,3.7037,3.69606,3.70254,10750000.0
2009-03-09 08:43:00,3.70248,3.70372,3.69582,3.70372,18750000.0
2009-03-09 08:44:00,3.70255,3.70396,3.69616,3.70114,9750000.0
2009-03-09 08:45:00,3.69279,3.7034,3.69279,3.70238,7750000.0
2009-03-09 08:46:00,3.70558,3.70562,3.69891,3.70338,5250000.0
2009-03-09 08:47:00,3.70464,3.70512,3.69626,3.69626,6250000.0
2009-03-09 08:48:00,3.70434,3.70501,3.69385,3.69385,14000000.0
2009-03-09 08:49:00,3.70432,3.70432,3.69741,3.70132,5500000.0
2009-03-09 08:50:00,3.70082,3.70596,3.6976,3.70596,8750000.0
2009-03-09 08:51:00,3.70506,3.70535,3.69664,3.69664,11000000.0
2009-03-09 08:52:00,3.69949,3.70302,3.69467,3.69691,8000000.0
2009-03-09 08:53:00,3.70153,3.70153,3.69178,3.69178,12380000.0
2009-03-09 08:54:00,3.69511,3.69511,3.69117,3.69198,7380000.0
2009-03-09 08:55:00,3.6935,3.6937,3.69084,3.69364,7500000.0
2009-03-09 08:56:00,3.69281,3.69281,3.68637,3.68637,7000000.0
2009-03-09 08:57:00,3.68845,3.68949,3.68287,3.68831,11000000.0
2009-03-09 08:58:00,3.68904,3.68904,3.68492,3.6864,4880000.0
2009-03-09 08:59:00,3.6885,3.68915,3.68486,3.68733,17000000.0
2009-03-09 09:00:00,3.68878,3.69118,3.68782,3.68942,8000000.0
2009-03-09 09:01:00,3.69122,3.69272,3.68731,3.69025,10000000.0
2009-03-09 09:02:00,3.69057,3.69194,3.68559,3.69057,8000000.0
2009-03-09 09:03:00,3.68982,3.69245,3.68915,3.6914,10750000.0
2009-03-09 09:04:00,3.68985,3.69105,3.68727,3.68878,8750000.0
2009-03-09 09:05:00,3.68909,3.69083,3.68749,3.69083,10750000.0
2009-03-09 09:06:00,3.68994,3.69124,3.68744,3.69098,9380000.0
2009-03-09 09:07:00,3.69194,3.69259,3.68706,3.69172,5250000.0
2009-03-09 09:08:00,3.68862,3.69386,3.68838,3.69386,8250000.0
2009-03-09 09:09:00,3.69295,3.6938,3.69045,3.69321,8250000.0
2009-03-09 09:10:00,3.694,3.69463,3.69126,3.69263,6500000.0
2009-03-09 09:11:00,3.69216,3.69336,3.69053,3.69053,12750000.0
2009-03-09 09:12:00,3.69293,3.69398,3.68722,3.69389,9250000.0
2009-03-09 09:13:00,3.69517,3.69692,3.68915,3.69481,9250000.0
2009-03-09 09:14:00,3.69527,3.69527,3.68978,3.69349,7000000.0
2009-03-09 09:15:00,3.69476,3.69558,3.68986,3.69495,18000000.0
2009-03-09 09:16:00,3.69401,3.69401,3.68749,3.69326,20000000.0
2009-03-09 09:17:00,3.69322,3.69479,3.68945,3.69371,7750000.0
2009-03-09 09:18:00,3.69849,3.69988,3.69561,3.69988,9380000.0
2009-03-09 09:19:00,3.70089,3.70089,3.69574,3.69976,5250000.0
2009-03-09 09:20:00,3.70035,3.70071,3.69589,3.69589,13000000.0
2009-03-09 09:21:00,3.699,3.70032,3.69469,3.69683,13880000.0
2009-03-09 09:22:00,3.69802,3.69873,3.69222,3.69655,8500000.0
2009-03-09 09:23:00,3.69662,3.69662,3.69284,3.69582,8750000.0
2009-03-09 09:24:00,3.69635,3.69666,3.6901,3.69431,6380000.0
2009-03-09 09:25:00,3.69071,3.69696,3.69071,3.69669,10250000.0
2009-03-09 09:26:00,3.69514,3.69779,3.69514,3.69541,9250000.0
2009-03-09 09:27:00,3.69731,3.69842,3.69292,3.69645,9500000.0
2009-03-09 09:28:00,3.69568,3.69728,3.69513,3.69728,8000000.0
2009-03-09 09:29:00,3.69627,3.69843,3.69185,3.69697,14750000.0
2009-03-09 09:30:00,3.69764,3.69771,3.69421,3.69495,7500000.0
2009-03-09 09:31:00,3.69673,3.69753,3.69399,3.6973,6250000.0
2009-03-09 09:32:00,3.69684,3.69781,3.6922,3.69606,6000000.0
2009-03-09 09:33:00,3.69801,3.69801,3.69362,3.69457,5500000.0
2009-03-09 09:34:00,3.69626,3.69694,3.69413,3.69413,6500000.0
2009-03-09 09:35:00,3.69612,3.69725,3.69113,3.69486,15000000.0
2009-03-09 09:36:00,3.69457,3.69521,3.68967,3.6924,12500000.0
2009-03-09 09:37:00,3.69101,3.69101,3.68443,3.68544,11130000.0
2009-03-09 09:38:00,3.68987,3.68987,3.68457,3.68845,7130000.0
2009-03-09 09:39:00,3.68833,3.68843,3.67882,3.67882,9750000.0
2009-03-09 09:40:00,3.67821,3.67821,3.67162,3.67619,6130000.0
2009-03-09 09:41:00,3.6721,3.67692,3.6708,3.6708,14000000.0
2009-03-09 09:42:00,3.6701,3.67241,3.66781,3.67147,16500000.0
2009-03-09 09:43:00,3.67071,3.67358,3.66721,3.67175,8500000.0
2009-03-09 09:44:00,3.6727,3.67788,3.6727,3.67491,11130000.0
2009-03-09 09:45:00,3.67396,3.67511,3.67129,3.67338,12750000.0
2009-03-09 09:46:00,3.67317,3.67399,3.67235,3.67399,7000000.0
2009-03-09 09:47:00,3.67259,3.67537,3.67223,3.67288,5880000.0
2009-03-09 09:48:00,3.67449,3.67449,3.67052,3.67237,11500000.0
2009-03-09 09:49:00,3.67419,3.67425,3.6711,3.67214,8630000.0
2009-03-09 09:50:00,3.67262,3.67561,3.67174,3.67561,7000000.0
2009-03-09 09:51:00,3.67339,3.67866,3.67339,3.67866,6500000.0
2009-03-09 09:52:00,3.67874,3.67913,3.67486,3.67882,13000000.0
2009-03-09 09:53:00,3.67824,3.68127,3.6767,3.68072,8000000.0
2009-03-09 09:54:00,3.68043,3.68202,3.67721,3.68199,14750000.0
2009-03-09 09:55:00,3.68224,3.68224,3.67903,3.68154,5500000.0
2009-03-09 09:56:00,3.68174,3.68189,3.67799,3.67799,7750000.0
2009-03-09 09:57:00,3.68204,3.68277,3.67882,3.68262,14500000.0
2009-03-09 09:58:00,3.68031,3.6832,3.67888,3.68179,12130000.0
2009-03-09 09:59:00,3.68071,3.68512,3.68071,3.68512,17510000.0
2009-03-09 10:00:00,3.68988,3.69568,3.68509,3.69045,8630000.0
2009-03-09 10:01:00,3.68824,3.69241,3.68347,3.69241,8250000.0
2009-03-09 10:02:00,3.69291,3.69608,3.68949,3.6939,8500000.0
2009-03-09 10:03:00,3.69567,3.69656,3.69166,3.69381,10250000.0
2009-03-09 10:04:00,3.69178,3.69454,3.69178,3.69355,8250000.0
2009-03-09 10:05:00,3.69431,3.69431,3.69228,3.69246,8750000.0
2009-03-09 10:06:00,3.69334,3.69738,3.69107,3.69738,11500000.0
2009-03-09 10:07:00,3.69709,3.69875,3.69636,3.69864,5250000.0
2009-03-09 10:08:00,3.69726,3.70022,3.69703,3.69703,13000000.0
2009-03-09 10:09:00,3.69704,3.69959,3.6962,3.6986,8250000.0
2009-03-09 10:10:00,3.69989,3.70167,3.69665,3.69725,12750000.0
2009-03-09 10:11:00,3.69867,3.70222,3.6982,3.701,13000000.0
2009-03-09 10:12:00,3.70044,3.70314,3.69935,3.70314,6000000.0
2009-03-09 10:13:00,3.70071,3.70566,3.7007,3.70566,10500000.0
2009-03-09 10:14:00,3.70538,3.70555,3.70145,3.70424,8500000.0
2009-03-09 10:15:00,3.70477,3.71299,3.70477,3.70995,8500000.0
2009-03-09 10:16:00,3.71034,3.71161,3.70895,3.71134,6000000.0
2009-03-09 10:17:00,3.712,3.71416,3.712,3.71381,8250000.0
2009-03-09 10:18:00,3.7128,3.71333,3.71189,3.71195,12000000.0
2009-03-09 10:19:00,3.71148,3.71217,3.70911,3.71096,9750000.0
2009-03-09 10:20:00,3.71099,3.71337,3.71073,3.71337,6750000.0
2009-03-09 10:21:00,3.71505,3.71539,3.70945,3.71335,11250000.0
2009-03-09 10:22:00,3.71424,3.71546,3.71171,3.71457,10250000.0
2009-03-09 10:23:00,3.716,3.71632,3.71295,3.71529,8500000.0
2009-03-09 10:24:00,3.71525,3.71849,3.71371,3.71371,7500000.0
2009-03-09 10:25:00,3.71502,3.71964,3.71502,3.71964,7000000.0
2009-03-09 10:26:00,3.71573,3.71865,3.71497,3.71837,9000000.0
2009-03-09 10:27:00,3.7146,3.71838,3.7146,3.71627,9000000.0
2009-03-09 10:28:00,3.71848,3.7187,3.71556,3.71739,5250000.0
2009-03-09 10:29:00,3.71735,3.72549,3.71735,3.72538,7250000.0
2009-03-09 10:30:00,3.72565,3.72565,3.72263,3.72406,6000000.0
2009-03-09 10:31:00,3.72314,3.72328,3.71975,3.71975,7000000.0
2009-03-09 10:32:00,3.72195,3.7233,3.71638,3.71638,11500000.0
2009-03-09 10:33:00,3.71991,3.72048,3.71836,3.71868,7500000.0
2009-03-09 10:34:00,3.72092,3.72132,3.71944,3.7201,10000000.0
2009-03-09 10:35:00,3.72121,3.72121,3.71739,3.72003,5500000.0
2009-03-09 10:36:00,3.72089,3.72089,3.71669,3.7177,11500000.0
2009-03-09 10:37:00,3.72009,3.72009,3.71435,3.71535,8500000.0
2009-03-09 10:38:00,3.71551,3.71551,3.7112,3.71396,8750000.0
2009-03-09 10:39:00,3.71214,3.71354,3.7093,3.71086,10750000.0
2009-03-09 10:40:00,3.70946,3.71145,3.70842,3.70872,10130000.0
2009-03-09 10:41:00,3.71337,3.71379,3.71067,3.71379,7500000.0
2009-03-09 10:42:00,3.71315,3.7145,3.71226,3.71333,7000000.0
2009-03-09 10:43:00,3.71129,3.71352,3.70991,3.71167,7250000.0
2009-03-09 10:44:00,3.71218,3.7129,3.70993,3.71155,15250000.0
2009-03-09 10:45:00,3.70605,3.71164,3.70605,3.71125,6500000.0
2009-03-09 10:46:00,3.71139,3.71225,3.70986,3.71215,12000000.0
2009-03-09 10:47:00,3.70939,3.71629,3.70939,3.71543,6000000.0
2009-03-09 10:48:00,3.71484,3.71655,3.71326,3.71646,6000000.0
2009-03-09 10:49:00,3.71548,3.71548,3.70969,3.70969,8250000.0
2009-03-09 10:50:00,3.7132,3.71469,3.71243,3.71243,6250000.0
2009-03-09 10:51:00,3.71144,3.71416,3.71088,3.71088,10250000.0
2009-03-09 10:52:00,3.71395,3.71408,3.71144,3.71357,13000000.0
2009-03-09 10:53:00,3.71328,3.71463,3.71133,3.7136,9880000.0
2009-03-09 10:54:00,3.71454,3.71733,3.71211,3.71635,7500000.0
2009-03-09 10:55:00,3.71477,3.71695,3.71437,3.7166,6000000.0
2009-03-09 10:56:00,3.71452,3.71791,3.71431,3.7164,10000000.0
2009-03-09 10:57:00,3.71333,3.71637,3.71333,3.71517,6500000.0
2009-03-09 10:58:00,3.71519,3.71633,3.70928,3.71447,9250000.0
2009-03-09 10:59:00,3.7124,3.71497,3.70859,3.71497,7500000.0
2009-03-09 11:00:00,3.71333,3.7149,3.70801,3.71239,10500000.0
2009-03-09 11:01:00,3.71301,3.71636,3.71037,3.7147,12250000.0
2009-03-09 11:02:00,3.7165,3.71673,3.71367,3.71367,8250000.0
2009-03-09 11:03:00,3.71609,3.72521,3.71489,3.72521,9250000.0
2009-03-09 11:04:00,3.71998,3.72891,3.71998,3.72891,9250000.0
2009-03-09 11:05:00,3.72531,3.72753,3.72197,3.72197,9630000.0
2009-03-09 11:06:00,3.72453,3.72595,3.72235,3.72541,10500000.0
2009-03-09 11:07:00,3.72394,3.73143,3.72138,3.73069,5250000.0
2009-03-09 11:08:00,3.73381,3.73381,3.72992,3.733,6010000.0
2009-03-09 11:09:00,3.73325,3.73648,3.7314,3.73648,7250000.0
2009-03-09 11:10:00,3.73923,3.74018,3.73694,3.73932,7750000.0
2009-03-09 11:11:00,3.74033,3.74231,3.73632,3.74231,9250000.0
2009-03-09 11:12:00,3.742,3.7425,3.73789,3.73789,5250000.0
2009-03-09 11:13:00,3.73451,3.74002,3.73451,3.73813,14250000.0
2009-03-09 11:14:00,3.73696,3.73924,3.73557,3.73851,7250000.0
2009-03-09 11:15:00,3.73848,3.74011,3.73605,3.73732,8000000.0
2009-03-09 11:16:00,3.73939,3.74125,3.73928,3.73935,5500000.0
2009-03-09 11:17:00,3.73959,3.74218,3.73809,3.74167,8250000.0
2009-03-09 11:18:00,3.74111,3.74219,3.73772,3.73772,14000000.0
2009-03-09 11:19:00,3.74089,3.7414,3.73593,3.7414,10750000.0
2009-03-09 11:20:00,3.74038,3.74283,3.73601,3.74283,6250000.0
2009-03-09 11:21:00,3.74295,3.74398,3.73901,3.7425,8880000.0
2009-03-09 11:22:00,3.74037,3.74057,3.73684,3.73684,6500000.0
2009-03-09 11:23:00,3.73844,3.74043,3.73463,3.7363,11500000.0
2009-03-09 11:24:00,3.7343,3.7387,3.73418,3.73707,8500000.0
2009-03-09 11:25:00,3.7366,3.73788,3.73502,3.73662,16000000.0
2009-03-09 11:26:00,3.73639,3.73639,3.73148,3.73529,10130000.0
2009-03-09 11:27:00,3.73102,3.73334,3.72922,3.73289,7000000.0
2009-03-09 11:28:00,3.73165,3.73311,3.7302,3.73115,7750000.0
2009-03-09 11:29:00,3.73441,3.73441,3.72835,3.73299,9250000.0
2009-03-09 11:30:00,3.73272,3.73622,3.73272,3.73622,9250000.0
2009-03-09 11:31:00,3.73521,3.73549,3.73172,3.73479,9000000.0
2009-03-09 11:32:00,3.73481,3.73515,3.72956,3.73316,9000000.0
2009-03-09 11:33:00,3.73338,3.73575,3.73309,3.73572,11250000.0
2009-03-09 11:34:00,3.7365,3.73793,3.7351,3.73672,7000000.0
2009-03-09 11:35:00,3.73691,3.73884,3.73464,3.73689,9500000.0
2009-03-09 11:36:00,3.73962,3.74016,3.73694,3.73831,6750000.0
2009-03-09 11:37:00,3.73835,3.7405,3.7378,3.73869,7250000.0
2009-03-09 11:38:00,3.73543,3.73894,3.73543,3.73837,5750000.0
2009-03-09 11:39:00,3.73881,3.73971,3.73558,3.7368,9630000.0
2009-03-09 11:40:00,3.73344,3.73805,3.73344,3.73573,13250000.0
2009-03-09 11:41:00,3.73603,3.73678,3.73105,3.73465,7750000.0
2009-03-09 11:42:00,3.7359,3.73598,3.73306,3.73527,6000000.0
2009-03-09 11:43:00,3.73516,3.73681,3.73296,3.73669,10500000.0
2009-03-09 11:44:00,3.73369,3.73776,3.73369,3.73582,9380000.0
2009-03-09 11:45:00,3.73657,3.73874,3.73292,3.73824,6750000.0
2009-03-09 11:46:00,3.73811,3.74001,3.73614,3.73956,5250000.0
2009-03-09 11:47:00,3.73671,3.74083,3.73594,3.73892,11760000.0
2009-03-09 11:48:00,3.73656,3.7406,3.73597,3.74056,10000000.0
2009-03-09 11:49:00,3.74103,3.74305,3.7375,3.74082,9500000.0
2009-03-09 11:50:00,3.74245,3.74344,3.7385,3.7385,8250000.0
2009-03-09 11:51:00,3.73892,3.74013,3.7358,3.74013,5500000.0
2009-03-09 11:52:00,3.73835,3.73882,3.7361,3.73736,14000000.0
2009-03-09 11:53:00,3.73907,3.74006,3.73714,3.73879,5500000.0
2009-03-09 11:54:00,3.7384,3.74066,3.7332,3.74066,8130000.0
2009-03-09 11:55:00,3.74077,3.74174,3.73891,3.73977,9500000.0
2009-03-09 11:56:00,3.74033,3.74045,3.73811,3.73847,6750000.0
2009-03-09 11:57:00,3.73476,3.74048,3.73476,3.74048,6500000.0
2009-03-09 11:58:00,3.73829,3.74327,3.73829,3.74275,11010000.0
2009-03-09 11:59:00,3.74253,3.74387,3.741,3.7435,11000000.0
2009-03-09 12:00:00,3.74208,3.74306,3.73979,3.74271,7380000.0
2009-03-09 12:01:00,3.73837,3.74185,3.73767,3.73996,11250000.0
2009-03-09 12:02:00,3.73913,3.74246,3.73609,3.74246,15880000.0
2009-03-09 12:03:00,3.74096,3.74138,3.73766,3.73818,5880000.0
2009-03-09 12:04:00,3.73938,3.74418,3.73921,3.74418,8250000.0
2009-03-09 12:05:00,3.74199,3.74339,3.73721,3.74223,10750000.0
2009-03-09 12:06:00,3.7417,3.7421,3.73938,3.74077,10250000.0
2009-03-09 12:07:00,3.73986,3.74205,3.73704,3.73704,10750000.0
2009-03-09 12:08:00,3.73975,3.73998,3.73551,3.73901,9250000.0
2009-03-09 12:09:00,3.73918,3.73963,3.73387,3.7388,10380000.0
2009-03-09 12:10:00,3.73852,3.73863,3.73297,3.73799,11000000.0
2009-03-09 12:11:00,3.73617,3.7369,3.73326,3.73515,6380000.0
2009-03-09 12:12:00,3.73392,3.73681,3.73292,3.73681,11250000.0
2009-03-09 12:13:00,3.73624,3.73738,3.73104,3.73525,13500000.0
2009-03-09 12:14:00,3.73364,3.73432,3.72952,3.73223,9000000.0
2009-03-09 12:15:00,3.72898,3.73265,3.72898,3.73178,9000000.0
2009-03-09 12:16:00,3.73357,3.73357,3.7307,3.73288,8000000.0
2009-03-09 12:17:00,3.73528,3.73613,3.73396,3.73577,5630000.0
2009-03-09 12:18:00,3.73282,3.73669,3.73115,3.73115,6000000.0
2009-03-09 12:19:00,3.73509,3.73562,3.72942,3.73491,9500000.0
2009-03-09 12:20:00,3.73495,3.73823,3.73113,3.73823,9250000.0
2009-03-09 12:21:00,3.73828,3.73896,3.73384,3.73556,11000000.0
2009-03-09 12:22:00,3.7387,3.74085,3.73627,3.74085,6500000.0
2009-03-09 12:23:00,3.74197,3.74596,3.73889,3.74505,13750000.0
2009-03-09 12:24:00,3.74453,3.74453,3.73713,3.74142,7500000.0
2009-03-09 12:25:00,3.74458,3.74458,3.7424,3.74402,5250000.0
2009-03-09 12:26:00,3.74328,3.74485,3.74125,3.74357,8750000.0
2009-03-09 12:27:00,3.74359,3.74591,3.74193,3.74517,11000000.0
2009-03-09 12:28:00,3.74586,3.74788,3.74512,3.74588,8000000.0
2009-03-09 12:29:00,3.74955,3.75073,3.74693,3.7497,8250000.0
2009-03-09 12:30:00,3.7524,3.7539,3.74955,3.75079,5630000.0
2009-03-09 12:31:00,3.75225,3.75402,3.75167,3.75304,7750000.0
2009-03-09 12:32:00,3.75466,3.75466,3.74786,3.74786,6500000.0
2009-03-09 12:33:00,3.74661,3.75069,3.74301,3.75,13500000.0
2009-03-09 12:34:00,3.7497,3.75131,3.74704,3.75048,9000000.0
2009-03-09 12:35:00,3.74916,3.74973,3.74427,3.74965,10000000.0
2009-03-09 12:36:00,3.75421,3.75833,3.75322,3.75617,5500000.0
2009-03-09 12:37:00,3.75587,3.75944,3.75259,3.75607,18380000.0
2009-03-09 12:38:00,3.75874,3.75978,3.7515,3.75677,12250000.0
2009-03-09 12:39:00,3.75794,3.75856,3.75221,3.75788,7130000.0
2009-03-09 12:40:00,3.75522,3.75801,3.75501,3.75563,7000000.0
2009-03-09 12:41:00,3.75391,3.75697,3.75347,3.75625,5250000.0
2009-03-09 12:42:00,3.75706,3.75814,3.75376,3.7564,11000000.0
2009-03-09 12:43:00,3.75616,3.75723,3.75593,3.75593,6750000.0
2009-03-09 12:44:00,3.75273,3.75539,3.74772,3.74772,9000000.0
2009-03-09 12:45:00,3.74607,3.75086,3.74607,3.74766,5500000.0
2009-03-09 12:46:00,3.74788,3.74871,3.74551,3.74556,11500000.0
2009-03-09 12:47:00,3.75013,3.75235,3.74834,3.75219,9500000.0
2009-03-09 12:48:00,3.75306,3.75338,3.75163,3.75337,11250000.0
2009-03-09 12:49:00,3.75367,3.75368,3.75107,3.75368,7630000.0
2009-03-09 12:50:00,3.75306,3.75702,3.75258,3.75702,12880000.0
2009-03-09 12:51:00,3.75377,3.75702,3.75295,3.75651,7250000.0
2009-03-09 12:52:00,3.75696,3.75801,3.75391,3.75391,8250000.0
2009-03-09 12:53:00,3.75775,3.7581,3.75298,3.75737,6010000.0
2009-03-09 12:54:00,3.75494,3.75784,3.7544,3.75784,7750000.0
2009-03-09 12:55:00,3.75468,3.75981,3.75425,3.7594,8500000.0
2009-03-09 12:56:00,3.75793,3.76048,3.75467,3.75652,10630000.0
2009-03-09 12:57:00,3.75872,3.7603,3.75514,3.7603,10380000.0
2009-03-09 12:58:00,3.75883,3.76238,3.75876,3.76238,10500000.0
2009-03-09 12:59:00,3.76103,3.76168,3.75935,3.76159,15750000.0
2009-03-09 13:00:00,3.75969,3.76406,3.75966,3.76406,9000000.0
2009-03-09 13:01:00,3.76186,3.76445,3.76103,3.76181,7750000.0
2009-03-09 13:02:00,3.76417,3.76583,3.76323,3.76459,7000000.0
2009-03-09 13:03:00,3.76453,3.76713,3.76429,3.76625,13500000.0
2009-03-09 13:04:00,3.76752,3.76796,3.76483,3.76665,11630000.0
2009-03-09 13:05:00,3.76637,3.7678,3.76309,3.76648,11000000.0
2009-03-09 13:06:00,3.76474,3.7685,3.7643,3.7685,14750000.0
2009-03-09 13:07:00,3.76744,3.77052,3.76512,3.76836,10000000.0
2009-03-09 13:08:00,3.76723,3.76809,3.76581,3.76648,15130000.0
2009-03-09 13:09:00,3.76702,3.76896,3.76464,3.76546,6750000.0
2009-03-09 13:10:00,3.76665,3.76764,3.7639,3.76764,8250000.0
2009-03-09 13:11:00,3.76522,3.76775,3.76346,3.76529,13750000.0
2009-03-09 13:12:00,3.76537,3.76667,3.76285,3.76667,10000000.0
2009-03-09 13:13:00,3.76601,3.7663,3.76019,3.76452,11880000.0
2009-03-09 13:14:00,3.7629,3.76641,3.7629,3.76641,8130000.0
2009-03-09 13:15:00,3.76508,3.76587,3.76137,3.76137,5500000.0
2009-03-09 13:16:00,3.76286,3.76286,3.75621,3.75771,10500000.0
2009-03-09 13:17:00,3.75445,3.75695,3.75445,3.75588,7500000.0
2009-03-09 13:18:00,3.75629,3.75748,3.75438,3.75748,7380000.0
2009-03-09 13:19:00,3.75818,3.75982,3.75635,3.75872,7500000.0
2009-03-09 13:20:00,3.75756,3.76029,3.75701,3.75947,5250000.0
2009-03-09 13:21:00,3.75785,3.76306,3.75741,3.761,7000000.0
2009-03-09 13:22:00,3.76087,3.76224,3.75887,3.76029,6000000.0
2009-03-09 13:23:00,3.76216,3.76268,3.75737,3.76261,13760000.0
2009-03-09 13:24:00,3.76337,3.76337,3.75925,3.7614,12500000.0
2009-03-09 13:25:00,3.76076,3.76179,3.7572,3.75938,8000000.0
2009-03-09 13:26:00,3.76021,3.76021,3.75638,3.75822,7750000.0
2009-03-09 13:27:00,3.75693,3.75875,3.75561,3.75717,10000000.0
2009-03-09 13:28:00,3.75823,3.75866,3.75147,3.75445,10500000.0
2009-03-09 13:29:00,3.75261,3.75794,3.75166,3.75794,5250000.0
2009-03-09 13:30:00,3.75846,3.75921,3.75231,3.75921,8000000.0
2009-03-09 13:31:00,3.75636,3.76137,3.75636,3.7587,9250000.0
2009-03-09 13:32:00,3.75991,3.76167,3.75764,3.75996,6750000.0
2009-03-09 13:33:00,3.76099,3.76307,3.75841,3.76207,8000000.0
2009-03-09 13:34:00,3.76568,3.76589,3.76119,3.76492,7500000.0
2009-03-09 13:35:00,3.76354,3.76441,3.75601,3.76233,7750000.0
2009-03-09 13:36:00,3.76418,3.76477,3.75805,3.76477,8000000.0
2009-03-09 13:37:00,3.76393,3.76531,3.76193,3.76281,8380000.0
2009-03-09 13:38:00,3.76733,3.76738,3.76254,3.76629,11000000.0
2009-03-09 13:39:00,3.76922,3.77008,3.7667,3.7667,9250000.0
2009-03-09 13:40:00,3.76339,3.76858,3.76318,3.76318,7500000.0
2009-03-09 13:41:00,3.76649,3.76649,3.76316,3.76583,9750000.0
2009-03-09 13:42:00,3.76831,3.77269,3.76799,3.77226,9250000.0
2009-03-09 13:43:00,3.77297,3.77328,3.76836,3.76836,9880000.0
2009-03-09 13:44:00,3.76712,3.76712,3.7633,3.76437,8000000.0
2009-03-09 13:45:00,3.7617,3.76576,3.76075,3.76075,10000000.0
2009-03-09 13:46:00,3.76366,3.76379,3.76053,3.7623,6250000.0
2009-03-09 13:47:00,3.76277,3.765,3.76206,3.76349,11000000.0
2009-03-09 13:48:00,3.76447,3.7646,3.76086,3.76359,9500000.0
2009-03-09 13:49:00,3.76444,3.76444,3.76261,3.76435,5500000.0
2009-03-09 13:50:00,3.76485,3.76518,3.76062,3.76306,7000000.0
2009-03-09 13:51:00,3.76375,3.76452,3.76104,3.76352,8000000.0
2009-03-09 13:52:00,3.76387,3.76388,3.76057,3.76279,13880000.0
2009-03-09 13:53:00,3.76168,3.76237,3.75741,3.75935,6250000.0
2009-03-09 13:54:00,3.76201,3.76201,3.75976,3.76001,5750000.0
2009-03-09 13:55:00,3.76036,3.76291,3.76036,3.76124,12750000.0
2009-03-09 13:56:00,3.76091,3.76248,3.75698,3.75991,12500000.0
2009-03-09 13:57:00,3.76179,3.76559,3.76048,3.76306,8630000.0
2009-03-09 13:58:00,3.76282,3.76766,3.76282,3.76486,9500000.0
2009-03-09 13:59:00,3.76774,3.77206,3.76733,3.771,5500000.0
2009-03-09 14:00:00,3.76659,3.77236,3.76659,3.76992,11250000.0
2009-03-09 14:01:00,3.76667,3.76955,3.76667,3.76849,15250000.0
2009-03-09 14:02:00,3.76812,3.76961,3.76701,3.76961,7750000.0
2009-03-09 14:03:00,3.76722,3.77099,3.76561,3.76753,6750000.0
2009-03-09 14:04:00,3.76974,3.77123,3.76431,3.77123,9750000.0
2009-03-09 14:05:00,3.76964,3.77048,3.76535,3.76903,6500000.0
2009-03-09 14:06:00,3.7683,3.76863,3.76458,3.76632,9250000.0
2009-03-09 14:07:00,3.76804,3.76804,3.76274,3.76562,6750000.0
2009-03-09 14:08:00,3.76316,3.76582,3.75868,3.76344,10750000.0
2009-03-09 14:09:00,3.76441,3.76491,3.76172,3.7627,5500000.0
2009-03-09 14:10:00,3.76531,3.76737,3.7621,3.7621,13250000.0
2009-03-09 14:11:00,3.76379,3.76472,3.75972,3.76306,7500000.0
2009-03-09 14:12:00,3.76191,3.76281,3.75886,3.76175,7500000.0
2009-03-09 14:13:00,3.76058,3.76348,3.76003,3.76282,9750000.0
2009-03-09 14:14:00,3.76292,3.76292,3.76086,3.76182,6750000.0
2009-03-09 14:15:00,3.75949,3.7639,3.75847,3.76348,9510000.0
2009-03-09 14:16:00,3.76328,3.76616,3.76073,3.76519,16250000.0
2009-03-09 14:17:00,3.76384,3.76487,3.76082,3.7648,9500000.0
2009-03-09 14:18:00,3.76465,3.76489,3.76066,3.76463,6250000.0
2009-03-09 14:19:00,3.76165,3.76485,3.75811,3.76424,13500000.0
2009-03-09 14:20:00,3.7638,3.76389,3.75676,3.76389,6250000.0
2009-03-09 14:21:00,3.76404,3.7647,3.76112,3.76374,11250000.0
2009-03-09 14:22:00,3.75887,3.76334,3.75887,3.76082,5750000.0
2009-03-09 14:23:00,3.76066,3.76066,3.75552,3.75977,8000000.0
2009-03-09 14:24:00,3.75878,3.76099,3.75628,3.76012,10500000.0
2009-03-09 14:25:00,3.7593,3.7593,3.75612,3.75895,8500000.0
2009-03-09 14:26:00,3.75882,3.75926,3.75313,3.75771,14250000.0
2009-03-09 14:27:00,3.75794,3.76107,3.75719,3.76082,8880000.0
2009-03-09 14:28:00,3.76003,3.76485,3.75788,3.76198,13000000.0
2009-03-09 14:29:00,3.76166,3.76166,3.75727,3.75727,8500000.0
2009-03-09 14:30:00,3.75877,3.7622,3.75877,3.76069,10250000.0
2009-03-09 14:31:00,3.75975,3.76221,3.7594,3.7594,8130000.0
2009-03-09 14:32:00,3.7636,3.76516,3.75948,3.76516,11630000.0
2009-03-09 14:33:00,3.76547,3.76554,3.76192,3.76204,8000000.0
2009-03-09 14:34:00,3.76405,3.76676,3.76209,3.7652,11630000.0
2009-03-09 14:35:00,3.76523,3.76523,3.76131,3.76503,10500000.0
2009-03-09 14:36:00,3.76505,3.76515,3.76173,3.76362,10750000.0
2009-03-09 14:37:00,3.7621,3.76432,3.75992,3.76312,10000000.0
2009-03-09 14:38:00,3.76437,3.76437,3.76067,3.76067,7250000.0
2009-03-09 14:39:00,3.75992,3.7622,3.75847,3.75847,13000000.0
2009-03-09 14:40:00,3.76335,3.76344,3.75724,3.76285,7880000.0
2009-03-09 14:41:00,3.76334,3.76334,3.75991,3.76026,7750000.0
2009-03-09 14:42:00,3.76237,3.76405,3.76142,3.76265,12130000.0
2009-03-09 14:43:00,3.76399,3.76882,3.75867,3.76743,6750000.0
2009-03-09 14:44:00,3.76623,3.7695,3.76545,3.76805,8250000.0
2009-03-09 14:45:00,3.76838,3.77074,3.76536,3.76648,5750000.0
2009-03-09 14:46:00,3.76896,3.76976,3.7645,3.76724,10000000.0
2009-03-09 14:47:00,3.76922,3.76922,3.7646,3.76684,7500000.0
2009-03-09 14:48:00,3.76771,3.76798,3.76371,3.76753,8630000.0
2009-03-09 14:49:00,3.76837,3.77114,3.76761,3.77054,9750000.0
2009-03-09 14:50:00,3.76908,3.76972,3.76596,3.76972,7380000.0
2009-03-09 14:51:00,3.76976,3.77091,3.76874,3.77091,5500000.0
2009-03-09 14:52:00,3.76818,3.77168,3.7661,3.7661,13000000.0
2009-03-09 14:53:00,3.76751,3.76972,3.76571,3.76593,9500000.0
2009-03-09 14:54:00,3.76663,3.76944,3.76439,3.76654,8500000.0
2009-03-09 14:55:00,3.76918,3.77103,3.76777,3.76956,9000000.0
2009-03-09 14:56:00,3.77007,3.77007,3.76552,3.76552,12000000.0
2009-03-09 14:57:00,3.76939,3.77047,3.76453,3.76924,10750000.0
2009-03-09 14:58:00,3.76866,3.77078,3.76572,3.77,8000000.0
2009-03-09 14:59:00,3.76851,3.7714,3.76727,3.77072,8000000.0
2009-03-09 15:00:00,3.76834,3.7703,3.76673,3.76889,9250000.0
2009-03-09 15:01:00,3.7697,3.7697,3.76452,3.76799,5750000.0
2009-03-09 15:02:00,3.76693,3.76743,3.76274,3.76537,9000000.0
2009-03-09 15:03:00,3.76644,3.7675,3.7622,3.76386,11250000.0
2009-03-09 15:04:00,3.76526,3.76756,3.76314,3.76406,8500000.0
2009-03-09 15:05:00,3.76748,3.76918,3.76529,3.76898,14000000.0
2009-03-09 15:06:00,3.76961,3.76961,3.76541,3.76744,13250000.0
2009-03-09 15:07:00,3.76562,3.77008,3.76523,3.76888,8000000.0
2009-03-09 15:08:00,3.76819,3.76824,3.76309,3.76772,8000000.0
2009-03-09 15:09:00,3.76682,3.76888,3.76682,3.76855,13250000.0
2009-03-09 15:10:00,3.76837,3.77009,3.76644,3.76908,8750000.0
2009-03-09 15:11:00,3.76575,3.76892,3.76438,3.76748,8000000.0
2009-03-09 15:12:00,3.76899,3.77024,3.76759,3.77024,5750000.0
2009-03-09 15:13:00,3.77128,3.77178,3.77054,3.77054,5500000.0
2009-03-09 15:14:00,3.77182,3.77194,3.769,3.77194,11880000.0
2009-03-09 15:15:00,3.7694,3.7719,3.76745,3.77135,7250000.0
2009-03-09 15:16:00,3.77039,3.77136,3.7682,3.76984,11630000.0
2009-03-09 15:17:00,3.76853,3.77028,3.76853,3.76949,5880000.0
2009-03-09 15:18:00,3.76613,3.77189,3.76613,3.7713,10000000.0
2009-03-09 15:19:00,3.76822,3.77043,3.76617,3.76617,7750000.0
2009-03-09 15:20:00,3.76975,3.77071,3.7678,3.77071,6750000.0
2009-03-09 15:21:00,3.76782,3.77048,3.76782,3.77024,6500000.0
2009-03-09 15:22:00,3.7671,3.7711,3.76678,3.77073,9630000.0
2009-03-09 15:23:00,3.76982,3.77025,3.76586,3.76977,13000000.0
2009-03-09 15:24:00,3.76717,3.76963,3.76422,3.76963,6000000.0
2009-03-09 15:25:00,3.76837,3.77052,3.76651,3.76938,15380000.0
2009-03-09 15:26:00,3.76699,3.76846,3.76361,3.76794,6000000.0
2009-03-09 15:27:00,3.767,3.7693,3.76326,3.76729,6750000.0
2009-03-09 15:28:00,3.76895,3.76972,3.76599,3.76972,7500000.0
2009-03-09 15:29:00,3.76909,3.77348,3.76909,3.76954,5630000.0
2009-03-09 15:30:00,3.76866,3.77179,3.76828,3.77028,9000000.0
2009-03-09 15:31:00,3.76809,3.76809,3.76243,3.76566,12250000.0
2009-03-09 15:32:00,3.76452,3.76686,3.76212,3.7658,7510000.0
2009-03-09 15:33:00,3.76483,3.76511,3.7571,3.75742,10630000.0
2009-03-09 15:34:00,3.75871,3.75969,3.7563,3.75838,8250000.0
2009-03-09 15:35:00,3.7589,3.75926,3.75606,3.75822,13500000.0
2009-03-09 15:36:00,3.75983,3.75983,3.75606,3.75852,8250000.0
2009-03-09 15:37:00,3.75844,3.75919,3.75407,3.75666,8250000.0
2009-03-09 15:38:00,3.75696,3.76228,3.75462,3.76128,12380000.0
2009-03-09 15:39:00,3.76042,3.76123,3.75533,3.75655,8000000.0
2009-03-09 15:40:00,3.75931,3.7602,3.75596,3.75833,6500000.0
2009-03-09 15:41:00,3.75783,3.7597,3.75509,3.7576,10250000.0
2009-03-09 15:42:00,3.75677,3.75897,3.7498,3.75895,11500000.0
2009-03-09 15:43:00,3.75961,3.76043,3.75475,3.75746,12500000.0
2009-03-09 15:44:00,3.75993,3.76013,3.75675,3.75757,7250000.0
2009-03-09 15:45:00,3.75888,3.75934,3.75543,3.75934,10250000.0
2009-03-09 15:46:00,3.76052,3.76052,3.75554,3.75631,6250000.0
2009-03-09 15:47:00,3.7595,3.7595,3.7566,3.75692,6880000.0
2009-03-09 15:48:00,3.7567,3.75749,3.74829,3.75236,8250000.0
2009-03-09 15:49:00,3.7512,3.75167,3.74427,3.74584,8500000.0
2009-03-09 15:50:00,3.74984,3.74986,3.74098,3.74404,7500000.0
2009-03-09 15:51:00,3.7423,3.74599,3.74071,3.74599,6750000.0
2009-03-09 15:52:00,3.74478,3.74562,3.7431,3.7432,6250000.0
2009-03-09 15:53:00,3.73774,3.74311,3.73605,3.73951,10880000.0
2009-03-09 15:54:00,3.73868,3.73933,3.73607,3.7381,9250000.0
2009-03-09 15:55:00,3.73848,3.73954,3.73564,3.73931,6500000.0
2009-03-09 15:56:00,3.73727,3.74195,3.73538,3.74195,9750000.0
2009-03-09 15:57:00,3.74218,3.74658,3.74215,3.74658,11750000.0
2009-03-09 15:58:00,3.74767,3.74825,3.74192,3.74549,6750000.0
2009-03-09 15:59:00,3.74524,3.74561,3.74306,3.74489,11750000.0
2009-03-09 16:00:00,3.74423,3.74594,3.74153,3.74594,7500000.0
2009-03-09 16:01:00,3.74469,3.74724,3.74314,3.7446,7750000.0
2009-03-09 16:02:00,3.74527,3.74569,3.74031,3.74318,15750000.0
2009-03-09 16:03:00,3.74214,3.74248,3.73703,3.73915,9250000.0
2009-03-09 16:04:00,3.73947,3.73947,3.73573,3.7387,11250000.0
2009-03-09 16:05:00,3.73761,3.73792,3.73695,3.73742,10500000.0
2009-03-09 16:06:00,3.73806,3.73839,3.73468,3.73839,7250000.0
2009-03-09 16:07:00,3.73636,3.73688,3.7328,3.73458,10750000.0
2009-03-09 16:08:00,3.73164,3.73429,3.72929,3.73064,13260000.0
2009-03-09 16:09:00,3.73232,3.73467,3.72958,3.73467,8750000.0
2009-03-09 16:10:00,3.7339,3.73494,3.72844,3.73325,8880000.0
2009-03-09 16:11:00,3.73286,3.73329,3.73016,3.73058,6010000.0
2009-03-09 16:12:00,3.72903,3.73208,3.72751,3.73065,9500000.0
2009-03-09 16:13:00,3.72899,3.72899,3.72429,3.72788,8000000.0
2009-03-09 16:14:00,3.72724,3.72755,3.72356,3.72512,15500000.0
2009-03-09 16:15:00,3.72398,3.72479,3.72219,3.72269,7880000.0
2009-03-09 16:16:00,3.7236,3.7236,3.71898,3.72215,9000000.0
2009-03-09 16:17:00,3.72414,3.7254,3.72208,3.72208,14750000.0
2009-03-09 16:18:00,3.72143,3.72187,3.71347,3.71992,5500000.0
2009-03-09 16:19:00,3.7209,3.72125,3.717,3.71796,9500000.0
2009-03-09 16:20:00,3.71843,3.7206,3.7168,3.7187,10630000.0
2009-03-09 16:21:00,3.71764,3.72451,3.71764,3.72297,5500000.0
2009-03-09 16:22:00,3.72313,3.73073,3.72313,3.73058,8000000.0
2009-03-09 16:23:00,3.73178,3.73178,3.7287,3.7294,5500000.0
2009-03-09 16:24:00,3.72998,3.72998,3.72478,3.72478,5630000.0
2009-03-09 16:25:00,3.72934,3.73058,3.72494,3.72641,6000000.0
2009-03-09 16:26:00,3.72733,3.7291,3.72643,3.72697,8750000.0
2009-03-09 16:27:00,3.72783,3.72783,3.72474,3.72597,11500000.0
2009-03-09 16:28:00,3.72759,3.72826,3.72575,3.72826,11130000.0
2009-03-09 16:29:00,3.72814,3.72827,3.72258,3.72593,6250000.0
2009-03-09 16:30:00,3.727,3.7286,3.7234,3.7276,7750000.0
2009-03-09 16:31:00,3.72805,3.73195,3.7254,3.7316,8500000.0
2009-03-09 16:32:00,3.73039,3.73191,3.72787,3.73191,7250000.0
2009-03-09 16:33:00,3.73195,3.73241,3.72718,3.72885,9500000.0
2009-03-09 16:34:00,3.7246,3.73183,3.7246,3.73148,16640000.0
2009-03-09 16:35:00,3.73115,3.73446,3.72839,3.73429,12750000.0
2009-03-09 16:36:00,3.73483,3.73739,3.72849,3.73739,11000000.0
2009-03-09 16:37:00,3.73615,3.73838,3.73402,3.73687,7750000.0
2009-03-09 16:38:00,3.7362,3.73769,3.73082,3.7361,12250000.0
2009-03-09 16:39:00,3.73464,3.73658,3.73212,3.73342,12000000.0
2009-03-09 16:40:00,3.73419,3.73703,3.73419,3.73491,9750000.0
2009-03-09 16:41:00,3.73343,3.73425,3.73012,3.73012,8500000.0
2009-03-09 16:42:00,3.73292,3.73409,3.73085,3.73111,6250000.0
2009-03-09 16:43:00,3.73247,3.73332,3.72903,3.72988,10000000.0
2009-03-09 16:44:00,3.7324,3.7324,3.72763,3.72805,15000000.0
2009-03-09 16:45:00,3.72494,3.72762,3.72254,3.72522,8000000.0
2009-03-09 16:46:00,3.72465,3.72465,3.7208,3.72354,9250000.0
2009-03-09 16:47:00,3.72453,3.72617,3.7225,3.7248,13630000.0
2009-03-09 16:48:00,3.72572,3.72572,3.72233,3.72447,5250000.0
2009-03-09 16:49:00,3.72521,3.7265,3.72348,3.7265,13130000.0
2009-03-09 16:50:00,3.72542,3.72731,3.72441,3.72534,8750000.0
2009-03-09 16:51:00,3.72376,3.72643,3.72302,3.72643,11500000.0
2009-03-09 16:52:00,3.72665,3.72665,3.72135,3.72388,8250000.0
2009-03-09 16:53:00,3.72384,3.72533,3.71798,3.72533,12880000.0
2009-03-09 16:54:00,3.72364,3.72529,3.72234,3.7247,7500000.0
2009-03-09 16:55:00,3.72461,3.72461,3.72131,3.7217,6630000.0
2009-03-09 16:56:00,3.72369,3.72439,3.71941,3.72267,12500000.0
2009-03-09 16:57:00,3.72414,3.72762,3.7234,3.72762,7000000.0
2009-03-09 16:58:00,3.72839,3.73463,3.7264,3.73463,11510000.0
2009-03-09 16:59:00,3.73534,3.7357,3.73245,3.73403,9130000.0
2009-03-09 17:00:00,3.73404,3.73573,3.73311,3.73473,6250000.0
2009-03-09 17:01:00,3.73294,3.73402,3.73106,3.73261,8500000.0
2009-03-09 17:02:00,3.733,3.733,3.72795,3.73152,6880000.0
2009-03-09 17:03:00,3.72912,3.73268,3.72808,3.73268,10250000.0
2009-03-09 17:04:00,3.73599,3.74078,3.73338,3.74043,10500000.0
2009-03-09 17:05:00,3.74232,3.74305,3.73518,3.74055,6750000.0
2009-03-09 17:06:00,3.74105,3.74569,3.74086,3.74569,5250000.0
2009-03-09 17:07:00,3.74399,3.74526,3.74273,3.744,8630000.0
2009-03-09 17:08:00,3.74388,3.74388,3.74035,3.74093,10750000.0
2009-03-09 17:09:00,3.74132,3.74236,3.73876,3.74104,9630000.0
2009-03-09 17:10:00,3.74105,3.74168,3.73281,3.7393,13000000.0
2009-03-09 17:11:00,3.74029,3.7424,3.73995,3.74084,5750000.0
2009-03-09 17:12:00,3.74213,3.74309,3.73925,3.7416,7380000.0
2009-03-09 17:13:00,3.74203,3.74203,3.73872,3.7408,9750000.0
2009-03-09 17:14:00,3.74076,3.74089,3.73619,3.74015,7500000.0
2009-03-09 17:15:00,3.73854,3.73955,3.73236,3.73929,8000000.0
2009-03-09 17:16:00,3.73878,3.73969,3.73768,3.73969,9380000.0
2009-03-09 17:17:00,3.73897,3.74074,3.73814,3.7406,9000000.0
2009-03-09 17:18:00,3.73675,3.74249,3.73675,3.73999,5750000.0
2009-03-09 17:19:00,3.73758,3.74366,3.73758,3.74366,12250000.0
2009-03-09 17:20:00,3.74316,3.74389,3.74164,3.74245,5750000.0
2009-03-09 17:21:00,3.74206,3.74429,3.73935,3.7419,6000000.0
2009-03-09 17:22:00,3.74148,3.74395,3.74047,3.74392,12250000.0
2009-03-09 17:23:00,3.74164,3.74284,3.73822,3.74147,12000000.0
2009-03-09 17:24:00,3.73739,3.7405,3.73423,3.73745,12000000.0
2009-03-09 17:25:00,3.73499,3.73746,3.7323,3.73325,7750000.0
2009-03-09 17:26:00,3.73158,3.73276,3.72754,3.73243,11000000.0
2009-03-09 17:27:00,3.73314,3.73327,3.73026,3.7321,9250000.0
2009-03-09 17:28:00,3.72962,3.73226,3.72489,3.72943,9000000.0
2009-03-09 17:29:00,3.72702,3.73151,3.72488,3.72905,10000000.0
2009-03-09 17:30:00,3.73109,3.73121,3.72953,3.7302,9000000.0
2009-03-09 17:31:00,3.73008,3.73084,3.72702,3.72702,10380000.0
2009-03-09 17:32:00,3.73075,3.73262,3.72669,3.7315,8500000.0
2009-03-09 17:33:00,3.73123,3.73196,3.72587,3.72715,5250000.0
2009-03-09 17:34:00,3.72939,3.72956,3.72491,3.72842,7380000.0
2009-03-09 17:35:00,3.72662,3.73165,3.72662,3.72996,7000000.0
2009-03-09 17:36:00,3.73301,3.73329,3.73148,3.7326,8500000.0
2009-03-09 17:37:00,3.73213,3.73483,3.73158,3.73483,8750000.0
2009-03-09 17:38:00,3.73461,3.73546,3.73017,3.73389,12000000.0
2009-03-09 17:39:00,3.73156,3.73356,3.72892,3.73303,10750000.0
2009-03-09 17:40:00,3.73415,3.73493,3.73024,3.73401,5630000.0
2009-03-09 17:41:00,3.73265,3.73472,3.73118,3.73323,6250000.0
2009-03-09 17:42:00,3.73517,3.73568,3.73175,3.73541,9250000.0
2009-03-09 17:43:00,3.7342,3.7342,3.73269,3.73383,5750000.0
2009-03-09 17:44:00,3.73416,3.73449,3.72749,3.72956,11500000.0
2009-03-09 17:45:00,3.73192,3.73229,3.7289,3.73047,7500000.0
2009-03-09 17:46:00,3.72847,3.73112,3.72765,3.73051,7000000.0
2009-03-09 17:47:00,3.73195,3.73264,3.73044,3.73247,6750000.0
2009-03-09 17:48:00,3.73132,3.73529,3.73132,3.73339,5500000.0
2009-03-09 17:49:00,3.73427,3.73427,3.7309,3.73281,7000000.0
2009-03-09 17:50:00,3.73307,3.73844,3.73007,3.73763,10880000.0
2009-03-09 17:51:00,3.73898,3.73898,3.73509,3.73722,6250000.0
2009-03-09 17:52:00,3.73724,3.74041,3.73427,3.73885,11130000.0
2009-03-09 17:53:00,3.74033,3.74139,3.73959,3.74033,5500000.0
2009-03-09 17:54:00,3.74051,3.74242,3.73422,3.74178,12750000.0
2009-03-09 17:55:00,3.74083,3.74796,3.74,3.74564,8750000.0
2009-03-09 17:56:00,3.7455,3.74672,3.74083,3.74379,11000000.0
2009-03-09 17:57:00,3.74478,3.74585,3.74131,3.74495,16500000.0
2009-03-09 17:58:00,3.74539,3.74645,3.74301,3.74468,8500000.0
2009-03-09 17:59:00,3.74073,3.74703,3.74073,3.7469,8250000.0
2009-03-09 18:00:00,3.74869,3.74934,3.7421,3.74501,9000000.0
2009-03-09 18:01:00,3.74736,3.74752,3.74092,3.74647,8250000.0
2009-03-09 18:02:00,3.74893,3.75047,3.74698,3.75047,18250000.0
2009-03-09 18:03:00,3.74987,3.75548,3.74738,3.75065,11000000.0
2009-03-09 18:04:00,3.7535,3.75532,3.74927,3.7538,10000000.0
2009-03-09 18:05:00,3.75593,3.75679,3.75245,3.75401,7250000.0
2009-03-09 18:06:00,3.75281,3.75449,3.74863,3.75188,8500000.0
2009-03-09 18:07:00,3.75113,3.75407,3.75028,3.75407,7000000.0
2009-03-09 18:08:00,3.75149,3.75382,3.75094,3.75205,7500000.0
2009-03-09 18:09:00,3.75238,3.75238,3.7473,3.75033,6250000.0
2009-03-09 18:10:00,3.75245,3.75286,3.75075,3.75197,6500000.0
2009-03-09 18:11:00,3.75343,3.75343,3.75108,3.75221,7750000.0
2009-03-09 18:12:00,3.75156,3.7522,3.74918,3.75186,7500000.0
2009-03-09 18:13:00,3.75264,3.75264,3.74941,3.74941,6250000.0
2009-03-09 18:14:00,3.7521,3.75231,3.7461,3.75193,10750000.0
2009-03-09 18:15:00,3.75044,3.7521,3.74958,3.75164,8000000.0
2009-03-09 18:16:00,3.75124,3.75219,3.74921,3.752,8500000.0
2009-03-09 18:17:00,3.75143,3.7522,3.74861,3.74909,10250000.0
2009-03-09 18:18:00,3.74886,3.75188,3.7463,3.75141,5750000.0
2009-03-09 18:19:00,3.7505,3.75206,3.74756,3.74936,10750000.0
2009-03-09 18:20:00,3.7493,3.75032,3.74696,3.74997,10500000.0
2009-03-09 18:21:00,3.74865,3.75136,3.7452,3.74963,12750000.0
2009-03-09 18:22:00,3.74604,3.74814,3.73926,3.7467,6630000.0
2009-03-09 18:23:00,3.73525,3.74418,3.73524,3.74025,7380000.0
2009-03-09 18:24:00,3.74068,3.74475,3.74068,3.74475,5500000.0
2009-03-09 18:25:00,3.74472,3.74576,3.74314,3.74563,7750000.0
2009-03-09 18:26:00,3.74526,3.7465,3.74216,3.7465,7380000.0
2009-03-09 18:27:00,3.74722,3.74722,3.74373,3.74435,8250000.0
2009-03-09 18:28:00,3.74632,3.74663,3.74198,3.74595,8000000.0
2009-03-09 18:29:00,3.74173,3.74493,3.73956,3.74329,6500000.0
2009-03-09 18:30:00,3.74186,3.74441,3.73816,3.74172,17500000.0
2009-03-09 18:31:00,3.74403,3.74453,3.7398,3.74327,13000000.0
2009-03-09 18:32:00,3.74081,3.74483,3.74043,3.74188,7750000.0
2009-03-09 18:33:00,3.74347,3.74676,3.74087,3.74676,13250000.0
2009-03-09 18:34:00,3.74403,3.74593,3.74352,3.74534,8750000.0
2009-03-09 18:35:00,3.74244,3.74606,3.73941,3.74571,14380000.0
2009-03-09 18:36:00,3.74361,3.74689,3.74092,3.74614,10000000.0
2009-03-09 18:37:00,3.7434,3.74786,3.74195,3.74786,11250000.0
2009-03-09 18:38:00,3.7468,3.74971,3.7468,3.74713,10000000.0
2009-03-09 18:39:00,3.75035,3.75143,3.74665,3.7505,11750000.0
2009-03-09 18:40:00,3.74916,3.75188,3.74784,3.74982,7750000.0
2009-03-09 18:41:00,3.75006,3.75284,3.74817,3.75284,12000000.0
2009-03-09 18:42:00,3.75222,3.75622,3.74932,3.75422,8250000.0
2009-03-09 18:43:00,3.75044,3.75319,3.74826,3.75163,7750000.0
2009-03-09 18:44:00,3.7499,3.75497,3.7499,3.7537,11000000.0
2009-03-09 18:45:00,3.75193,3.75392,3.74867,3.75262,10750000.0
2009-03-09 18:46:00,3.75086,3.75165,3.74656,3.74924,7500000.0
2009-03-09 18:47:00,3.75217,3.75269,3.75083,3.75262,6000000.0
2009-03-09 18:48:00,3.75314,3.75352,3.74595,3.75277,7880000.0
2009-03-09 18:49:00,3.74937,3.75225,3.74605,3.75054,7750000.0
2009-03-09 18:50:00,3.75163,3.75352,3.75128,3.75277,5250000.0
2009-03-09 18:51:00,3.75041,3.75366,3.75041,3.7524,12130000.0
2009-03-09 18:52:00,3.75123,3.75316,3.75079,3.75101,11500000.0
2009-03-09 18:53:00,3.74812,3.75181,3.74589,3.74738,11000000.0
2009-03-09 18:54:00,3.74712,3.74861,3.74493,3.74656,10750000.0
2009-03-09 18:55:00,3.74919,3.74919,3.74564,3.74564,5250000.0
2009-03-09 18:56:00,3.74582,3.74696,3.74384,3.7444,13250000.0
2009-03-09 18:57:00,3.74148,3.74755,3.74148,3.74686,9630000.0
2009-03-09 18:58:00,3.74623,3.74828,3.74462,3.74695,13500000.0
2009-03-09 18:59:00,3.74705,3.74802,3.74425,3.74767,6250000.0
2009-03-09 19:00:00,3.74689,3.74928,3.74532,3.74918,12630000.0
2009-03-09 19:01:00,3.74901,3.75037,3.74381,3.74748,9750000.0
2009-03-09 19:02:00,3.74824,3.75077,3.74621,3.75021,7250000.0
2009-03-09 19:03:00,3.7486,3.75088,3.74657,3.75088,6250000.0
2009-03-09 19:04:00,3.74969,3.75179,3.74599,3.7499,15250000.0
2009-03-09 19:05:00,3.74941,3.75308,3.74941,3.75177,6000000.0
2009-03-09 19:06:00,3.75246,3.75519,3.7509,3.7545,15750000.0
2009-03-09 19:07:00,3.75431,3.75644,3.75253,3.75253,7750000.0
2009-03-09 19:08:00,3.75334,3.75744,3.74981,3.75744,10000000.0
2009-03-09 19:09:00,3.75604,3.75686,3.75397,3.75571,5500000.0
2009-03-09 19:10:00,3.75581,3.75684,3.75434,3.75514,9000000.0
2009-03-09 19:11:00,3.75781,3.75846,3.75138,3.75173,8750000.0
2009-03-09 19:12:00,3.753,3.75763,3.75216,3.75763,8250000.0
2009-03-09 19:13:00,3.75758,3.76061,3.7517,3.75821,11130000.0
2009-03-09 19:14:00,3.75568,3.7607,3.75421,3.75826,7750000.0
2009-03-09 19:15:00,3.75697,3.75988,3.75444,3.75787,5750000.0
2009-03-09 19:16:00,3.7587,3.75969,3.75248,3.75762,9250000.0
2009-03-09 19:17:00,3.75833,3.75877,3.75197,3.75877,11500000.0
2009-03-09 19:18:00,3.75879,3.7593,3.75331,3.75331,7000000.0
2009-03-09 19:19:00,3.75675,3.75775,3.75335,3.75335,8750000.0
2009-03-09 19:20:00,3.7554,3.75706,3.75445,3.75495,7000000.0
2009-03-09 19:21:00,3.75604,3.75657,3.75456,3.75502,8750000.0
2009-03-09 19:22:00,3.75409,3.75767,3.75357,3.75569,8630000.0
2009-03-09 19:23:00,3.75808,3.75842,3.75545,3.7576,9000000.0
2009-03-09 19:24:00,3.75468,3.75901,3.75468,3.7573,11000000.0
2009-03-09 19:25:00,3.75366,3.75933,3.75366,3.75685,5250000.0
2009-03-09 19:26:00,3.75383,3.75927,3.75383,3.75582,13000000.0
2009-03-09 19:27:00,3.75668,3.75788,3.75195,3.75544,7500000.0
2009-03-09 19:28:00,3.75906,3.75906,3.75459,3.75615,8500000.0
2009-03-09 19:29:00,3.75943,3.75987,3.75574,3.75886,11000000.0
2009-03-09 19:30:00,3.75735,3.75882,3.75418,3.75566,7250000.0
2009-03-09 19:31:00,3.75923,3.76052,3.75444,3.75974,6000000.0
2009-03-09 19:32:00,3.76053,3.76053,3.75401,3.75912,6250000.0
2009-03-09 19:33:00,3.75704,3.75879,3.75162,3.75162,14380000.0
2009-03-09 19:34:00,3.75634,3.75815,3.75329,3.75503,8000000.0
2009-03-09 19:35:00,3.75437,3.75554,3.75344,3.75431,10000000.0
2009-03-09 19:36:00,3.75282,3.75545,3.75107,3.75406,10750000.0
2009-03-09 19:37:00,3.75224,3.75494,3.74842,3.75494,12000000.0
2009-03-09 19:38:00,3.75464,3.75521,3.75198,3.75262,5250000.0
2009-03-09 19:39:00,3.75036,3.75472,3.75036,3.75326,11250000.0
2009-03-09 19:40:00,3.75419,3.75657,3.75382,3.75382,8750000.0
2009-03-09 19:41:00,3.75156,3.75709,3.75148,3.75221,10500000.0
2009-03-09 19:42:00,3.75539,3.75584,3.75041,3.75319,10750000.0
2009-03-09 19:43:00,3.75242,3.75512,3.74956,3.75252,12880000.0
2009-03-09 19:44:00,3.75381,3.75417,3.75173,3.75339,7380000.0
2009-03-09 19:45:00,3.75289,3.75477,3.74882,3.7522,5880000.0
2009-03-09 19:46:00,3.75351,3.75397,3.74792,3.75218,11500000.0
2009-03-09 19:47:00,3.75238,3.75347,3.74971,3.74971,8250000.0
2009-03-09 19:48:00,3.75305,3.75407,3.74917,3.75319,8250000.0
2009-03-09 19:49:00,3.75369,3.75493,3.74959,3.74959,9250000.0
2009-03-09 19:50:00,3.75239,3.75239,3.74619,3.74769,6500000.0
2009-03-09 19:51:00,3.75134,3.75134,3.74981,3.74998,5250000.0
2009-03-09 19:52:00,3.75088,3.75192,3.7486,3.7486,6500000.0
2009-03-09 19:53:00,3.75148,3.75188,3.74827,3.74827,10000000.0
2009-03-09 19:54:00,3.74914,3.75244,3.74718,3.74907,10500000.0
2009-03-09 19:55:00,3.75017,3.75121,3.74458,3.74808,11750000.0
2009-03-09 19:56:00,3.74866,3.75137,3.74715,3.75023,11250000.0
2009-03-09 19:57:00,3.74952,3.75191,3.74659,3.75118,9750000.0
2009-03-09 19:58:00,3.75038,3.75232,3.74841,3.74963,13260000.0
2009-03-09 19:59:00,3.7495,3.75135,3.74409,3.74902,5500000.0
2009-03-09 20:00:00,3.74713,3.7523,3.74713,3.7492,18880000.0
2009-03-09 20:01:00,3.75131,3.75226,3.74618,3.74865,9250000.0
2009-03-09 20:02:00,3.74878,3.74975,3.74546,3.74775,5750000.0
2009-03-09 20:03:00,3.74874,3.75008,3.74751,3.74835,11500000.0
2009-03-09 20:04:00,3.75028,3.75196,3.7498,3.75094,8250000.0
2009-03-09 20:05:00,3.75129,3.75232,3.74692,3.75084,11250000.0
2009-03-09 20:06:00,3.75039,3.75078,3.74603,3.75052,9750000.0
2009-03-09 20:07:00,3.75045,3.75078,3.74613,3.74985,7750000.0
2009-03-09 20:08:00,3.75002,3.75267,3.75002,3.75139,10250000.0
2009-03-09 20:09:00,3.75104,3.75395,3.74792,3.75395,9250000.0
2009-03-09 20:10:00,3.74992,3.75333,3.74851,3.74961,7500000.0
2009-03-09 20:11:00,3.75193,3.75374,3.74845,3.75374,6750000.0
2009-03-09 20:12:00,3.75202,3.75457,3.75202,3.75218,7880000.0
2009-03-09 20:13:00,3.75155,3.7556,3.74874,3.74874,8760000.0
2009-03-09 20:14:00,3.7547,3.75514,3.74948,3.74948,6750000.0
2009-03-09 20:15:00,3.75337,3.75514,3.74968,3.74968,14750000.0
2009-03-09 20:16:00,3.75471,3.75471,3.74947,3.75288,11130000.0
2009-03-09 20:17:00,3.74954,3.75232,3.74656,3.74656,7000000.0
2009-03-09 20:18:00,3.75016,3.75162,3.74776,3.75083,16250000.0
2009-03-09 20:19:00,3.75061,3.75283,3.75051,3.75126,10000000.0
2009-03-09 20:20:00,3.75094,3.75366,3.75055,3.75055,7000000.0
2009-03-09 20:21:00,3.75136,3.75377,3.74928,3.7519,11750000.0
2009-03-09 20:22:00,3.75016,3.75439,3.75016,3.75376,9880000.0
2009-03-09 20:23:00,3.75239,3.75529,3.75239,3.75261,7250000.0
2009-03-09 20:24:00,3.75216,3.75378,3.74877,3.75103,12750000.0
2009-03-09 20:25:00,3.74969,3.75367,3.74969,3.74988,11750000.0
2009-03-09 20:26:00,3.75311,3.75399,3.75041,3.75109,6000000.0
2009-03-09 20:27:00,3.75126,3.75366,3.74954,3.75199,9380000.0
2009-03-09 20:28:00,3.75306,3.75392,3.74928,3.7529,17250000.0
2009-03-09 20:29:00,3.74665,3.75248,3.74665,3.75026,8250000.0
2009-03-09 20:30:00,3.75425,3.75492,3.75098,3.75336,11250000.0
2009-03-09 20:31:00,3.75219,3.75504,3.74986,3.75384,14630000.0
2009-03-09 20:32:00,3.75421,3.75456,3.75081,3.75081,15250000.0
2009-03-09 20:33:00,3.75105,3.75649,3.75105,3.75331,11500000.0
2009-03-09 20:34:00,3.75324,3.75513,3.74972,3.75451,14380000.0
2009-03-09 20:35:00,3.74977,3.75464,3.74977,3.75464,12750000.0
2009-03-09 20:36:00,3.75329,3.7537,3.75058,3.75092,11380000.0
2009-03-09 20:37:00,3.75202,3.75304,3.74772,3.74831,11000000.0
2009-03-09 20:38:00,3.74829,3.74998,3.74471,3.74798,11130000.0
2009-03-09 20:39:00,3.74936,3.75033,3.74605,3.74605,5500000.0
2009-03-09 20:40:00,3.74501,3.7493,3.74501,3.74529,7500000.0
2009-03-09 20:41:00,3.7468,3.74962,3.7468,3.7475,17500000.0
2009-03-09 20:42:00,3.74566,3.74948,3.74393,3.74768,9500000.0
2009-03-09 20:43:00,3.74871,3.75036,3.74604,3.74701,9250000.0
2009-03-09 20:44:00,3.74446,3.74937,3.74446,3.74934,8500000.0
2009-03-09 20:45:00,3.75089,3.75089,3.74942,3.74942,5250000.0
2009-03-09 20:46:00,3.74574,3.7512,3.74574,3.74792,10750000.0
2009-03-09 20:47:00,3.74858,3.75019,3.74544,3.74544,6500000.0
2009-03-09 20:48:00,3.74574,3.75055,3.74574,3.74939,11500000.0
2009-03-09 20:49:00,3.74802,3.75061,3.74544,3.74726,12000000.0
2009-03-09 20:50:00,3.74908,3.75026,3.74787,3.74787,10750000.0
2009-03-09 20:51:00,3.74784,3.74959,3.74615,3.74748,7010000.0
2009-03-09 20:52:00,3.74842,3.7494,3.74631,3.74631,7880000.0
2009-03-09 20:53:00,3.74919,3.74953,3.7444,3.74809,5500000.0
2009-03-09 20:54:00,3.74302,3.74876,3.74302,3.74531,14010000.0
2009-03-09 20:55:00,3.74817,3.74886,3.74509,3.74834,11750000.0
2009-03-09 20:56:00,3.74638,3.74783,3.74328,3.74753,6250000.0
2009-03-09 20:57:00,3.74398,3.75021,3.74398,3.75021,8750000.0
2009-03-09 20:58:00,3.74996,3.75075,3.74562,3.74775,7250000.0
2009-03-09 20:59:00,3.74947,3.75073,3.74919,3.74958,5250000.0
2009-03-09 21:00:00,3.7502,3.75098,3.74911,3.74939,6250000.0
2009-03-09 21:01:00,3.75047,3.75124,3.74552,3.74552,7750000.0
2009-03-09 21:02:00,3.7503,3.75194,3.74874,3.75054,13000000.0
2009-03-09 21:03:00,3.75102,3.75124,3.74637,3.75077,5500000.0
2009-03-09 21:04:00,3.74851,3.7525,3.7473,3.75087,12250000.0
2009-03-09 21:05:00,3.75254,3.75279,3.74531,3.75116,12750000.0
2009-03-09 21:06:00,3.74972,3.75141,3.74633,3.75027,9750000.0
2009-03-09 21:07:00,3.75093,3.75304,3.74975,3.7522,6500000.0
2009-03-09 21:08:00,3.75037,3.75301,3.75037,3.75257,8500000.0
2009-03-09 21:09:00,3.74884,3.7524,3.7481,3.74916,9000000.0
2009-03-09 21:10:00,3.75111,3.75382,3.74799,3.75106,10750000.0
2009-03-09 21:11:00,3.75017,3.75344,3.75017,3.75252,9130000.0
2009-03-09 21:12:00,3.75329,3.75437,3.74818,3.75242,12000000.0
2009-03-09 21:13:00,3.7523,3.75272,3.74576,3.75186,7500000.0
2009-03-09 21:14:00,3.74867,3.75172,3.74823,3.7514,10750000.0
2009-03-09 21:15:00,3.74687,3.75288,3.74687,3.74804,7750000.0
2009-03-09 21:16:00,3.75257,3.75548,3.75219,3.75498,10000000.0
2009-03-09 21:17:00,3.75572,3.75572,3.74509,3.75337,8250000.0
2009-03-09 21:18:00,3.75561,3.75642,3.75007,3.75642,8250000.0
2009-03-09 21:19:00,3.75686,3.75686,3.75252,3.75661,13000000.0
2009-03-09 21:20:00,3.75615,3.75662,3.75257,3.75366,7000000.0
2009-03-09 21:21:00,3.7556,3.75648,3.75268,3.75441,9750000.0
2009-03-09 21:22:00,3.75418,3.75732,3.75175,3.75572,10130000.0
2009-03-09 21:23:00,3.75466,3.75719,3.75466,3.75661,5250000.0
2009-03-09 21:24:00,3.75468,3.75727,3.7527,3.75643,7250000.0
2009-03-09 21:25:00,3.75557,3.75768,3.7548,3.7558,10500000.0
2009-03-09 21:26:00,3.75518,3.75835,3.75482,3.7564,6250000.0
2009-03-09 21:27:00,3.75877,3.75929,3.75262,3.75549,7500000.0
2009-03-09 21:28:00,3.75627,3.75762,3.75348,3.75435,8880000.0
2009-03-09 21:29:00,3.75288,3.75745,3.75288,3.75666,10380000.0
2009-03-09 21:30:00,3.75451,3.75784,3.75347,3.75784,6750000.0
2009-03-09 21:31:00,3.7561,3.7561,3.75121,3.75552,5250000.0
2009-03-09 21:32:00,3.75358,3.75641,3.75143,3.75428,11750000.0
2009-03-09 21:33:00,3.75599,3.75599,3.75236,3.75236,9250000.0
2009-03-09 21:34:00,3.755,3.75575,3.75169,3.75564,8250000.0
2009-03-09 21:35:00,3.75209,3.75619,3.75025,3.75191,14750000.0
2009-03-09 21:36:00,3.75528,3.7556,3.75113,3.75113,5250000.0
2009-03-09 21:37:00,3.75506,3.7563,3.74998,3.75611,10510000.0
2009-03-09 21:38:00,3.75238,3.75828,3.75238,3.75828,13500000.0
2009-03-09 21:39:00,3.75648,3.75826,3.75322,3.75721,11750000.0
2009-03-09 21:40:00,3.75898,3.76078,3.75651,3.75934,14000000.0
2009-03-09 21:41:00,3.76135,3.76135,3.75713,3.75949,5750000.0
2009-03-09 21:42:00,3.75885,3.76135,3.75797,3.76033,8500000.0
2009-03-09 21:43:00,3.76076,3.76374,3.75743,3.76129,16250000.0
2009-03-09 21:44:00,3.75995,3.76332,3.75843,3.76154,6250000.0
2009-03-09 21:45:00,3.76021,3.76299,3.75847,3.76169,11130000.0
2009-03-09 21:46:00,3.76176,3.76365,3.75974,3.76068,12250000.0
2009-03-09 21:47:00,3.75872,3.76186,3.75834,3.75936,7750000.0
2009-03-09 21:48:00,3.76066,3.76124,3.75796,3.75938,8130000.0
2009-03-09 21:49:00,3.76037,3.76069,3.75637,3.75927,6630000.0
2009-03-09 21:50:00,3.76092,3.76233,3.75568,3.76034,13250000.0
2009-03-09 21:51:00,3.7598,3.7598,3.75473,3.75473,8500000.0
2009-03-09 21:52:00,3.75799,3.7597,3.75682,3.75682,6000000.0
2009-03-09 21:53:00,3.75708,3.75948,3.75486,3.75486,11250000.0
2009-03-09 21:54:00,3.75634,3.75849,3.75491,3.75813,8000000.0
2009-03-09 21:55:00,3.75473,3.75864,3.75473,3.75684,6750000.0
2009-03-09 21:56:00,3.75946,3.75946,3.75489,3.75489,8250000.0
2009-03-09 21:57:00,3.75623,3.7578,3.75198,3.75696,12500000.0
2009-03-09 21:58:00,3.7563,3.75892,3.75588,3.7576,8750000.0
2009-03-09 21:59:00,3.75666,3.75946,3.75295,3.75295,9000000.0
2009-03-09 22:00:00,3.75664,3.75887,3.75496,3.75496,6250000.0
2009-03-09 22:01:00,3.75741,3.75878,3.75741,3.75762,5750000.0
2009-03-09 22:02:00,3.7532,3.75885,3.7532,3.75817,6000000.0
2009-03-09 22:03:00,3.75836,3.75888,3.75474,3.75699,13750000.0
2009-03-09 22:05:00,3.75971,3.75971,3.75761,3.75768,9750000.0
2009-03-09 22:06:00,3.75783,3.75991,3.75534,3.75941,13500000.0
2009-03-09 22:07:00,3.76013,3.76046,3.75595,3.75965,6750000.0
2009-03-09 22:08:00,3.75813,3.76113,3.75731,3.75976,22250000.0
2009-03-09 22:09:00,3.75691,3.76014,3.75544,3.75824,7750000.0
2009-03-09 22:10:00,3.75697,3.76143,3.75697,3.76143,8130000.0
2009-03-09 22:11:00,3.75961,3.76068,3.75816,3.75838,12750000.0
2009-03-09 22:12:00,3.75754,3.76141,3.75754,3.76086,9250000.0
2009-03-09 22:13:00,3.75882,3.76073,3.75804,3.75969,11000000.0
2009-03-09 22:14:00,3.76042,3.76054,3.75829,3.75966,8750000.0
2009-03-09 22:15:00,3.75988,3.76072,3.75555,3.75555,8380000.0
2009-03-09 22:16:00,3.759,3.76071,3.75563,3.75924,6750000.0
2009-03-09 22:17:00,3.75978,3.7607,3.75562,3.76016,13000000.0
2009-03-09 22:18:00,3.75988,3.75988,3.75488,3.75791,9250000.0
2009-03-09 22:19:00,3.76015,3.76107,3.75829,3.7595,7250000.0
2009-03-09 22:20:00,3.75887,3.76003,3.7528,3.75897,9000000.0
2009-03-09 22:21:00,3.75858,3.75991,3.75653,3.75653,13500000.0
2009-03-09 22:22:00,3.75629,3.75939,3.75629,3.75939,5500000.0
2009-03-09 22:23:00,3.75901,3.76075,3.75793,3.76075,11250000.0
2009-03-09 22:24:00,3.7581,3.76004,3.75602,3.7579,6750000.0
2009-03-09 22:25:00,3.75993,3.75993,3.7555,3.75888,6000000.0
2009-03-09 22:26:00,3.75832,3.75906,3.75677,3.75677,6250000.0
2009-03-09 22:27:00,3.75719,3.76157,3.75671,3.76061,8250000.0
2009-03-09 22:28:00,3.759,3.759,3.756,3.758,6750000.0
2009-03-09 22:29:00,3.75724,3.75788,3.75363,3.75739,8250000.0
2009-03-09 22:30:00,3.75766,3.75898,3.75435,3.75566,12250000.0
2009-03-09 22:31:00,3.75779,3.75937,3.75702,3.75813,8250000.0
2009-03-09 22:32:00,3.75912,3.75972,3.75707,3.75891,17130000.0
2009-03-09 22:33:00,3.75772,3.75929,3.75454,3.75758,8500000.0
2009-03-09 22:34:00,3.76009,3.76026,3.75751,3.75902,5250000.0
2009-03-09 22:35:00,3.75592,3.75957,3.75437,3.7556,7380000.0
2009-03-09 22:36:00,3.75878,3.75929,3.75559,3.75732,6750000.0
2009-03-09 22:37:00,3.75737,3.76083,3.75737,3.75778,7000000.0
2009-03-09 22:38:00,3.75987,3.75997,3.75523,3.75878,18130000.0
2009-03-09 22:39:00,3.75526,3.75935,3.75342,3.75681,10000000.0
2009-03-09 22:40:00,3.75965,3.75992,3.7567,3.75823,7500000.0
2009-03-09 22:41:00,3.75557,3.76004,3.75519,3.76004,10000000.0
2009-03-09 22:42:00,3.75928,3.7593,3.75755,3.7593,6000000.0
2009-03-09 22:43:00,3.75753,3.75969,3.7554,3.75737,10750000.0
2009-03-09 22:44:00,3.75672,3.75921,3.75324,3.758,6250000.0
2009-03-09 22:45:00,3.75694,3.7584,3.75216,3.75216,5500000.0
2009-03-09 22:46:00,3.75358,3.7586,3.75358,3.7567,6500000.0
2009-03-09 22:47:00,3.75787,3.7591,3.7546,3.75723,17250000.0
2009-03-09 22:48:00,3.75613,3.75914,3.75613,3.75819,7500000.0
2009-03-09 22:49:00,3.75723,3.75823,3.75522,3.75522,7130000.0
2009-03-09 22:50:00,3.75511,3.75806,3.75355,3.75704,13000000.0
2009-03-09 22:51:00,3.7554,3.75795,3.75293,3.75476,7750000.0
2009-03-09 22:52:00,3.75748,3.7582,3.75602,3.75742,9000000.0
2009-03-09 22:53:00,3.75655,3.75932,3.75569,3.75695,10000000.0
2009-03-09 22:54:00,3.75566,3.75917,3.75269,3.75649,12880000.0
2009-03-09 22:55:00,3.75495,3.76011,3.75495,3.75806,18250000.0
2009-03-09 22:56:00,3.75662,3.75844,3.75661,3.75713,8380000.0
2009-03-09 22:57:00,3.75891,3.75891,3.75651,3.7567,9250000.0
2009-03-09 22:58:00,3.75544,3.7586,3.75544,3.75833,6000000.0
2009-03-09 22:59:00,3.75583,3.75851,3.75351,3.75768,11000000.0
2009-03-09 23:00:00,3.75769,3.75769,3.75601,3.75608,14130000.0
2009-03-09 23:01:00,3.752,3.75656,3.75169,3.75656,8000000.0
2009-03-09 23:02:00,3.75599,3.7572,3.75372,3.75671,9000000.0
2009-03-09 23:03:00,3.75593,3.75795,3.75458,3.7579,5750000.0
2009-03-09 23:04:00,3.75541,3.75887,3.75441,3.75861,6380000.0
2009-03-09 23:05:00,3.75657,3.75801,3.75527,3.75754,12250000.0
2009-03-09 23:06:00,3.75647,3.75803,3.75548,3.75624,7500000.0
2009-03-09 23:07:00,3.75788,3.75788,3.75393,3.75748,7750000.0
2009-03-09 23:08:00,3.7553,3.75832,3.75501,3.75832,11250000.0
2009-03-09 23:09:00,3.75683,3.75829,3.75259,3.75695,9250000.0
2009-03-09 23:10:00,3.75681,3.75919,3.75483,3.75483,9750000.0
2009-03-09 23:11:00,3.75291,3.75852,3.75291,3.75828,5500000.0
2009-03-09 23:12:00,3.75332,3.75754,3.75269,3.75576,7130000.0
2009-03-09 23:13:00,3.75759,3.75876,3.75524,3.75759,11250000.0
2009-03-09 23:14:00,3.75628,3.75774,3.7524,3.75621,7500000.0
2009-03-09 23:15:00,3.75848,3.75859,3.75595,3.75595,13000000.0
2009-03-09 23:16:00,3.75643,3.75855,3.75531,3.75669,6500000.0
2009-03-09 23:17:00,3.75342,3.75747,3.75342,3.75747,4500000.0
2009-03-09 23:18:00,3.75823,3.7585,3.75397,3.75779,11500000.0
2009-03-09 23:19:00,3.75739,3.75818,3.75456,3.75644,10500000.0
2009-03-09 23:20:00,3.75324,3.75865,3.75324,3.75524,7880000.0
2009-03-09 23:21:00,3.75603,3.75758,3.75566,3.75752,8380000.0
2009-03-09 23:22:00,3.75585,3.75994,3.75538,3.75932,8500000.0
2009-03-09 23:23:00,3.75688,3.75805,3.75327,3.75787,5500000.0
2009-03-09 23:24:00,3.75795,3.75876,3.75284,3.75876,8500000.0
2009-03-09 23:25:00,3.75398,3.7592,3.75201,3.7536,9880000.0
2009-03-09 23:26:00,3.75724,3.75893,3.75195,3.75701,8250000.0
2009-03-09 23:27:00,3.75939,3.75959,3.75718,3.75807,5250000.0
2009-03-09 23:28:00,3.75321,3.75914,3.75321,3.75914,8500000.0
2009-03-09 23:29:00,3.76028,3.76028,3.75501,3.75742,7500000.0
2009-03-09 23:30:00,3.76019,3.76019,3.75786,3.75786,6500000.0
2009-03-09 23:31:00,3.75647,3.76035,3.75458,3.75622,9500000.0
2009-03-09 23:32:00,3.75585,3.75873,3.75585,3.75807,8000000.0
2009-03-09 23:33:00,3.75374,3.75872,3.75374,3.75667,10000000.0
2009-03-09 23:34:00,3.75747,3.75898,3.75493,3.75716,8250000.0
2009-03-09 23:35:00,3.75501,3.75848,3.7546,3.75848,7750000.0
2009-03-09 23:36:00,3.75667,3.75759,3.75393,3.75759,13500000.0
2009-03-09 23:37:00,3.75739,3.75927,3.75676,3.75775,7750000.0
2009-03-09 23:38:00,3.75863,3.76065,3.75734,3.7582,7630000.0
2009-03-09 23:39:00,3.75901,3.75981,3.75553,3.75981,5250000.0
2009-03-09 23:40:00,3.75791,3.76015,3.75576,3.75849,9500000.0
2009-03-09 23:41:00,3.7595,3.75998,3.75582,3.75928,14130000.0
2009-03-09 23:42:00,3.75796,3.75939,3.75784,3.75786,6380000.0
2009-03-09 23:43:00,3.7563,3.75965,3.7563,3.75741,10130000.0
2009-03-09 23:44:00,3.7562,3.75837,3.75575,3.75777,11250000.0
2009-03-09 23:45:00,3.75702,3.75867,3.75669,3.7585,7750000.0
2009-03-09 23:46:00,3.75712,3.75898,3.75455,3.757,16000000.0
2009-03-09 23:47:00,3.75504,3.75814,3.75451,3.75771,10250000.0
2009-03-09 23:48:00,3.7573,3.75783,3.75454,3.75454,10750000.0
2009-03-09 23:49:00,3.75599,3.75752,3.7523,3.7523,10380000.0
2009-03-09 23:51:00,3.7553,3.75805,3.75275,3.75589,9500000.0
2009-03-09 23:52:00,3.7554,3.75808,3.75528,3.75759,5750000.0
2009-03-09 23:53:00,3.75561,3.75717,3.75561,3.75717,6750000.0
2009-03-09 23:54:00,3.75565,3.75799,3.75565,3.75799,12250000.0
2009-03-09 23:55:00,3.75371,3.75723,3.75371,3.7562,5750000.0
2009-03-09 23:56:00,3.75435,3.75714,3.75259,3.75397,7130000.0
2009-03-09 23:57:00,3.75652,3.75668,3.75412,3.75412,6750000.0
2009-03-09 23:58:00,3.75595,3.75772,3.75578,3.75615,9500000.0
2009-03-09 23:59:00,3.75386,3.75683,3.75217,3.75592,11250000.0
2009-03-10 00:00:00,3.75631,3.75779,3.75551,3.75551,12000000.0
2009-03-10 00:01:00,3.75701,3.75761,3.75373,3.75688,9750000.0
2009-03-10 00:02:00,3.75555,3.75724,3.7544,3.7544,6500000.0
2009-03-10 00:03:00,3.75541,3.75709,3.75297,3.75383,11250000.0
2009-03-10 00:04:00,3.75576,3.75724,3.75243,3.75637,10880000.0
2009-03-10 00:05:00,3.75559,3.75786,3.75326,3.75754,8130000.0
2009-03-10 00:06:00,3.75347,3.7573,3.75347,3.756,7500000.0
2009-03-10 00:07:00,3.75223,3.75774,3.75223,3.75672,8000000.0
2009-03-10 00:08:00,3.75822,3.75822,3.75286,3.75561,9500000.0
2009-03-10 00:09:00,3.75315,3.7567,3.75306,3.75306,5500000.0
2009-03-10 00:10:00,3.75566,3.75766,3.75566,3.75704,6500000.0
2009-03-10 00:11:00,3.75388,3.75694,3.75323,3.75518,8000000.0
2009-03-10 00:12:00,3.75085,3.7559,3.75085,3.7559,6750000.0
2009-03-10 00:13:00,3.75492,3.75512,3.75172,3.75411,9500000.0
2009-03-10 00:14:00,3.75518,3.75729,3.75395,3.75647,8000000.0
2009-03-10 00:15:00,3.75448,3.75765,3.75369,3.75765,7500000.0
2009-03-10 00:16:00,3.75555,3.76002,3.75517,3.75905,8000000.0
2009-03-10 00:17:00,3.75735,3.75833,3.75588,3.75689,6500000.0
2009-03-10 00:18:00,3.75829,3.76003,3.75823,3.75823,11500000.0
2009-03-10 00:19:00,3.75916,3.76051,3.75652,3.75652,10000000.0
2009-03-10 00:20:00,3.76198,3.76198,3.75788,3.75943,13000000.0
2009-03-10 00:21:00,3.75844,3.75989,3.75804,3.75804,8000000.0
2009-03-10 00:22:00,3.75996,3.7607,3.75927,3.76011,8880000.0
2009-03-10 00:23:00,3.76092,3.76255,3.75706,3.76157,7500000.0
2009-03-10 00:24:00,3.76252,3.7637,3.7621,3.7626,6500000.0
2009-03-10 00:25:00,3.76137,3.7637,3.7577,3.76045,8880000.0
2009-03-10 00:26:00,3.76337,3.76408,3.75826,3.76176,7500000.0
2009-03-10 00:27:00,3.76377,3.76379,3.76156,3.7636,11750000.0
2009-03-10 00:28:00,3.762,3.76442,3.7599,3.76414,7500000.0
2009-03-10 00:29:00,3.76424,3.76424,3.76003,3.76415,14250000.0
2009-03-10 00:30:00,3.76365,3.76365,3.76103,3.76267,7500000.0
2009-03-10 00:31:00,3.76439,3.76443,3.75953,3.76067,6750000.0
2009-03-10 00:32:00,3.76279,3.76469,3.75912,3.76418,9000000.0
2009-03-10 00:33:00,3.76319,3.76432,3.76291,3.76301,6000000.0
2009-03-10 00:34:00,3.76214,3.76491,3.76071,3.76424,5880000.0
2009-03-10 00:35:00,3.76263,3.76513,3.75852,3.76217,19250000.0
2009-03-10 00:36:00,3.76175,3.7633,3.75861,3.76215,10130000.0
2009-03-10 00:37:00,3.75596,3.76244,3.75596,3.76134,7500000.0
2009-03-10 00:38:00,3.76087,3.76196,3.75757,3.76058,6750000.0
2009-03-10 00:39:00,3.76272,3.76299,3.75846,3.76038,5250000.0
2009-03-10 00:40:00,3.75797,3.76326,3.75797,3.76175,11750000.0
2009-03-10 00:41:00,3.76119,3.76296,3.76119,3.76278,12500000.0
2009-03-10 00:42:00,3.76003,3.76345,3.75783,3.76119,8500000.0
2009-03-10 00:43:00,3.7619,3.76465,3.76174,3.76213,9750000.0
2009-03-10 00:44:00,3.76012,3.76364,3.76012,3.76211,8500000.0
2009-03-10 00:45:00,3.76121,3.76395,3.76121,3.76395,9750000.0
2009-03-10 00:46:00,3.76195,3.76366,3.75896,3.76259,11250000.0
2009-03-10 00:47:00,3.7637,3.76397,3.76032,3.76397,10380000.0
2009-03-10 00:48:00,3.75858,3.76342,3.75713,3.76154,13750000.0
2009-03-10 00:49:00,3.76414,3.76519,3.76111,3.76111,5880000.0
2009-03-10 00:50:00,3.7651,3.76673,3.75999,3.76515,10750000.0
2009-03-10 00:51:00,3.76299,3.76563,3.76299,3.76353,13000000.0
2009-03-10 00:52:00,3.76417,3.76494,3.76234,3.76396,5500000.0
2009-03-10 00:53:00,3.7613,3.76458,3.76112,3.76137,13000000.0
2009-03-10 00:54:00,3.76424,3.76424,3.76099,3.76314,13000000.0
2009-03-10 00:55:00,3.76322,3.76418,3.76214,3.76322,12000000.0
2009-03-10 00:56:00,3.76104,3.76356,3.75949,3.76199,11380000.0
2009-03-10 00:57:00,3.762,3.76332,3.761,3.76297,6500000.0
2009-03-10 00:58:00,3.76026,3.764,3.75745,3.76289,14880000.0
2009-03-10 00:59:00,3.76486,3.76486,3.76117,3.7641,8380000.0
2009-03-10 01:00:00,3.7625,3.76425,3.76023,3.76368,9380000.0
2009-03-10 01:01:00,3.76058,3.76319,3.75964,3.76319,9250000.0
2009-03-10 01:02:00,3.76248,3.76293,3.75995,3.76155,11250000.0
2009-03-10 01:03:00,3.7599,3.76454,3.7599,3.762,13000000.0
2009-03-10 01:04:00,3.76378,3.76399,3.76201,3.7632,5750000.0
2009-03-10 01:05:00,3.75932,3.76227,3.75906,3.76162,5750000.0
2009-03-10 01:06:00,3.76166,3.76202,3.76059,3.76191,5880000.0
2009-03-10 01:07:00,3.76047,3.76292,3.75911,3.76072,8000000.0
2009-03-10 01:08:00,3.76062,3.76216,3.76062,3.76216,7500000.0
2009-03-10 01:09:00,3.75958,3.76272,3.75756,3.76272,5250000.0
2009-03-10 01:11:00,3.75976,3.76112,3.75555,3.76107,18630000.0
2009-03-10 01:12:00,3.76088,3.7618,3.7602,3.76044,5750000.0
2009-03-10 01:13:00,3.75729,3.76171,3.75729,3.76107,8750000.0
2009-03-10 01:14:00,3.76138,3.7614,3.75811,3.76057,9750000.0
2009-03-10 01:15:00,3.76096,3.76234,3.76063,3.76192,9000000.0
2009-03-10 01:16:00,3.76167,3.76262,3.75963,3.75996,12500000.0
2009-03-10 01:17:00,3.76057,3.76263,3.75779,3.76078,12500000.0
2009-03-10 01:18:00,3.76228,3.76276,3.75882,3.75993,12750000.0
2009-03-10 01:19:00,3.75997,3.76254,3.75974,3.76254,9500000.0
2009-03-10 01:20:00,3.76164,3.76164,3.75839,3.76134,6750000.0
2009-03-10 01:21:00,3.75789,3.7616,3.75636,3.7616,9250000.0
2009-03-10 01:22:00,3.75976,3.76101,3.75738,3.76101,6000000.0
2009-03-10 01:23:00,3.76061,3.76091,3.75488,3.75911,6750000.0
2009-03-10 01:24:00,3.75743,3.76051,3.7564,3.7564,10500000.0
2009-03-10 01:25:00,3.75769,3.76039,3.75578,3.75993,12500000.0
2009-03-10 01:26:00,3.75257,3.76026,3.75257,3.75634,22250000.0
2009-03-10 01:27:00,3.75883,3.76083,3.75805,3.76083,11500000.0
2009-03-10 01:28:00,3.75974,3.76211,3.75831,3.7608,12630000.0
2009-03-10 01:29:00,3.76093,3.76127,3.75897,3.76127,6000000.0
2009-03-10 01:30:00,3.76163,3.76163,3.7575,3.7575,9250000.0
2009-03-10 01:31:00,3.76032,3.76155,3.75796,3.75975,9000000.0
2009-03-10 01:32:00,3.7617,3.7617,3.75676,3.7596,15000000.0
2009-03-10 01:33:00,3.76137,3.76153,3.758,3.76132,7000000.0
2009-03-10 01:34:00,3.75691,3.76012,3.75683,3.75788,6000000.0
2009-03-10 01:35:00,3.76067,3.76067,3.756,3.76027,10750000.0
2009-03-10 01:36:00,3.75931,3.76123,3.75931,3.76059,9000000.0
2009-03-10 01:37:00,3.75592,3.76245,3.75592,3.7573,14750000.0
2009-03-10 01:38:00,3.75945,3.76016,3.7581,3.75856,10000000.0
2009-03-10 01:39:00,3.75866,3.76013,3.75531,3.75809,7250000.0
2009-03-10 01:40:00,3.75766,3.75948,3.75636,3.75792,10000000.0
2009-03-10 01:41:00,3.7579,3.75942,3.75465,3.75942,13000000.0
2009-03-10 01:42:00,3.75678,3.75869,3.75394,3.75408,7750000.0
2009-03-10 01:43:00,3.75748,3.75841,3.75286,3.75821,11250000.0
2009-03-10 01:44:00,3.75798,3.76095,3.7548,3.758,13500000.0
2009-03-10 01:45:00,3.75667,3.75838,3.75074,3.75838,10750000.0
2009-03-10 01:46:00,3.75563,3.75926,3.75333,3.75381,12500000.0
2009-03-10 01:47:00,3.75765,3.75883,3.75731,3.75731,15500000.0
2009-03-10 01:49:00,3.75687,3.75833,3.75588,3.75833,8250000.0
2009-03-10 01:50:00,3.75575,3.75733,3.75455,3.75634,11500000.0
2009-03-10 01:51:00,3.75845,3.75845,3.7559,3.75613,7000000.0
2009-03-10 01:52:00,3.75611,3.75801,3.75263,3.75539,9500000.0
2009-03-10 01:53:00,3.75252,3.75596,3.75086,3.75086,6500000.0
2009-03-10 01:54:00,3.75555,3.75564,3.75329,3.75512,8750000.0
2009-03-10 01:55:00,3.75324,3.75632,3.75098,3.75593,18000000.0
2009-03-10 01:56:00,3.75273,3.75602,3.75176,3.75602,6750000.0
2009-03-10 01:57:00,3.75521,3.7561,3.75064,3.75423,12250000.0
2009-03-10 01:58:00,3.75312,3.75482,3.75151,3.75428,7500000.0
2009-03-10 02:01:00,3.7535,3.75438,3.7535,3.75402,5250000.0
2009-03-10 02:02:00,3.753,3.75515,3.75093,3.75093,9000000.0
2009-03-10 02:03:00,3.75301,3.7535,3.74805,3.7526,8500000.0
2009-03-10 02:04:00,3.75327,3.75491,3.7498,3.75309,13750000.0
2009-03-10 02:05:00,3.75373,3.75373,3.74963,3.74979,6250000.0
2009-03-10 02:06:00,3.7523,3.75376,3.75223,3.7524,6750000.0
2009-03-10 02:07:00,3.75427,3.75468,3.75105,3.75468,6630000.0
2009-03-10 02:08:00,3.75282,3.75528,3.75273,3.75388,7500000.0
2009-03-10 02:09:00,3.75544,3.75654,3.75257,3.75363,6250000.0
2009-03-10 02:10:00,3.75387,3.75556,3.75161,3.75471,7000000.0
2009-03-10 02:11:00,3.75336,3.75453,3.75303,3.75453,8250000.0
2009-03-10 02:12:00,3.75273,3.75487,3.74849,3.75487,6000000.0
2009-03-10 02:13:00,3.75341,3.75417,3.75236,3.75244,6250000.0
2009-03-10 02:14:00,3.75363,3.75587,3.75187,3.75529,8750000.0
2009-03-10 02:15:00,3.75398,3.75505,3.75125,3.75125,6000000.0
2009-03-10 02:16:00,3.75302,3.75508,3.75244,3.75244,5250000.0
2009-03-10 02:17:00,3.75521,3.75521,3.75225,3.75507,8000000.0
2009-03-10 02:18:00,3.75217,3.75362,3.75073,3.75319,11750000.0
2009-03-10 02:19:00,3.75347,3.75478,3.75167,3.75277,11750000.0
2009-03-10 02:20:00,3.75361,3.75416,3.7482,3.75357,11380000.0
2009-03-10 02:21:00,3.75337,3.75355,3.751,3.751,5750000.0
2009-03-10 02:22:00,3.7528,3.75482,3.75004,3.75208,8500000.0
2009-03-10 02:23:00,3.75185,3.75276,3.74893,3.75128,5250000.0
2009-03-10 02:24:00,3.75081,3.75286,3.75059,3.75286,9000000.0
2009-03-10 02:25:00,3.74866,3.75229,3.74866,3.74968,13250000.0
2009-03-10 02:26:00,3.75021,3.75114,3.74428,3.75068,19250000.0
2009-03-10 02:27:00,3.74864,3.74999,3.74659,3.74807,6250000.0
2009-03-10 02:28:00,3.74863,3.75121,3.74699,3.74699,23000000.0
2009-03-10 02:29:00,3.74772,3.74898,3.74316,3.74532,11000000.0
2009-03-10 02:30:00,3.7447,3.74993,3.7447,3.74993,5500000.0
2009-03-10 02:31:00,3.74915,3.75132,3.74601,3.75131,18250000.0
2009-03-10 02:32:00,3.74949,3.75131,3.74661,3.74982,5750000.0
2009-03-10 02:33:00,3.75119,3.75216,3.74771,3.75146,6250000.0
2009-03-10 02:34:00,3.75014,3.75068,3.74719,3.74956,7380000.0
2009-03-10 02:35:00,3.74794,3.74951,3.74613,3.74657,5250000.0
2009-03-10 02:36:00,3.74444,3.74966,3.74444,3.74781,6750000.0
2009-03-10 02:37:00,3.7483,3.74922,3.7435,3.74675,5250000.0
2009-03-10 02:38:00,3.74656,3.74727,3.7446,3.74658,6000000.0
2009-03-10 02:39:00,3.74485,3.74785,3.74485,3.74598,7500000.0
2009-03-10 02:40:00,3.74813,3.74813,3.74427,3.74557,11250000.0
2009-03-10 02:41:00,3.74378,3.74678,3.7435,3.74678,8000000.0
2009-03-10 02:42:00,3.74531,3.74669,3.74196,3.74669,5750000.0
2009-03-10 02:43:00,3.74581,3.74803,3.74381,3.74803,5630000.0
2009-03-10 02:44:00,3.74837,3.74887,3.74576,3.74887,11000000.0
2009-03-10 02:45:00,3.74761,3.74927,3.74643,3.74927,8500000.0
2009-03-10 02:46:00,3.74722,3.74874,3.74722,3.74736,5500000.0
2009-03-10 02:47:00,3.74805,3.74847,3.74672,3.74705,9500000.0
2009-03-10 02:48:00,3.74821,3.74821,3.74433,3.74433,10000000.0
2009-03-10 02:49:00,3.74638,3.74704,3.74219,3.7459,8750000.0
2009-03-10 02:50:00,3.74591,3.74721,3.74319,3.74631,6250000.0
2009-03-10 02:51:00,3.74537,3.74772,3.74467,3.74748,7000000.0
2009-03-10 02:52:00,3.74785,3.74837,3.74465,3.74524,8000000.0
2009-03-10 02:53:00,3.74399,3.74851,3.74399,3.74851,7500000.0
2009-03-10 02:54:00,3.74721,3.74944,3.74581,3.74581,10380000.0
2009-03-10 02:55:00,3.74784,3.75042,3.74525,3.74907,5500000.0
2009-03-10 02:56:00,3.74834,3.75076,3.74532,3.74532,6250000.0
2009-03-10 02:57:00,3.74935,3.75086,3.74648,3.7486,9750000.0
2009-03-10 02:58:00,3.74835,3.74912,3.74796,3.74814,8500000.0
2009-03-10 02:59:00,3.74886,3.75075,3.74623,3.74623,10500000.0
2009-03-10 03:00:00,3.74878,3.7502,3.74635,3.74799,8000000.0
2009-03-10 03:01:00,3.75005,3.75312,3.74567,3.75273,10000000.0
2009-03-10 03:02:00,3.74872,3.75151,3.74872,3.74955,7250000.0
2009-03-10 03:03:00,3.75074,3.75184,3.7477,3.75184,5750000.0
2009-03-10 03:04:00,3.75043,3.75202,3.7478,3.75202,8750000.0
2009-03-10 03:05:00,3.74535,3.75324,3.74535,3.75293,8000000.0
2009-03-10 03:06:00,3.75186,3.75396,3.74405,3.74935,9500000.0
2009-03-10 03:07:00,3.74905,3.75098,3.74774,3.75098,7250000.0
2009-03-10 03:08:00,3.75202,3.75214,3.74688,3.74873,8500000.0
2009-03-10 03:09:00,3.75062,3.75212,3.74736,3.75212,7750000.0
2009-03-10 03:10:00,3.75073,3.75137,3.74712,3.7498,7000000.0
2009-03-10 03:11:00,3.74476,3.74931,3.74476,3.74931,6000000.0
2009-03-10 03:12:00,3.74712,3.74773,3.74369,3.74542,6750000.0
2009-03-10 03:13:00,3.74391,3.74822,3.74138,3.74822,8250000.0
2009-03-10 03:14:00,3.74836,3.7485,3.74458,3.74538,7750000.0
2009-03-10 03:15:00,3.7487,3.7487,3.74062,3.74401,6250000.0
2009-03-10 03:16:00,3.7482,3.74961,3.74456,3.74658,6250000.0
2009-03-10 03:17:00,3.74938,3.74938,3.7435,3.74627,8250000.0
2009-03-10 03:18:00,3.74843,3.74843,3.74451,3.74548,7250000.0
2009-03-10 03:19:00,3.74388,3.74447,3.74316,3.74407,6250000.0
2009-03-10 03:20:00,3.74451,3.74476,3.74141,3.74141,7380000.0
2009-03-10 03:21:00,3.74079,3.74583,3.74079,3.7431,8880000.0
2009-03-10 03:22:00,3.74202,3.74358,3.74202,3.74302,5500000.0
2009-03-10 03:23:00,3.74509,3.74509,3.74217,3.74275,6500000.0
2009-03-10 03:24:00,3.74239,3.74569,3.74239,3.74441,8500000.0
2009-03-10 03:25:00,3.74623,3.74623,3.74149,3.74483,5750000.0
2009-03-10 03:26:00,3.74063,3.74651,3.74063,3.74651,7380000.0
2009-03-10 03:27:00,3.74287,3.74598,3.74176,3.74328,6250000.0
2009-03-10 03:28:00,3.74343,3.74419,3.73939,3.73939,8500000.0
2009-03-10 03:29:00,3.74533,3.74533,3.74144,3.74515,8500000.0
2009-03-10 03:30:00,3.7402,3.74568,3.7402,3.74568,7750000.0
2009-03-10 03:31:00,3.74568,3.74576,3.74221,3.7457,9000000.0
2009-03-10 03:32:00,3.74541,3.74541,3.73959,3.74517,8000000.0
2009-03-10 03:33:00,3.74494,3.74697,3.74262,3.74595,6500000.0
2009-03-10 03:34:00,3.74417,3.74829,3.74417,3.74641,8250000.0
2009-03-10 03:35:00,3.74639,3.74786,3.74536,3.74786,5500000.0
2009-03-10 03:36:00,3.74697,3.74985,3.74397,3.74568,9000000.0
2009-03-10 03:37:00,3.74666,3.74843,3.74424,3.74733,13500000.0
2009-03-10 03:38:00,3.74682,3.74783,3.74253,3.74253,5880000.0
2009-03-10 03:39:00,3.74731,3.74779,3.7448,3.74776,11500000.0
2009-03-10 03:40:00,3.7466,3.74807,3.74563,3.74757,8630000.0
2009-03-10 03:41:00,3.74626,3.74633,3.74297,3.74588,7000000.0
2009-03-10 03:42:00,3.74881,3.74881,3.74548,3.74854,15000000.0
2009-03-10 03:43:00,3.74428,3.74914,3.74428,3.74854,7500000.0
2009-03-10 03:44:00,3.74647,3.74863,3.74647,3.74662,12250000.0
2009-03-10 03:45:00,3.74604,3.74812,3.74495,3.74786,13500000.0
2009-03-10 03:46:00,3.74829,3.74829,3.74505,3.7457,6500000.0
2009-03-10 03:47:00,3.74582,3.74843,3.74486,3.74664,8250000.0
2009-03-10 03:48:00,3.74741,3.74779,3.74356,3.74736,13750000.0
2009-03-10 03:49:00,3.74641,3.74824,3.74483,3.74818,7250000.0
2009-03-10 03:50:00,3.748,3.74871,3.7466,3.74784,8750000.0
2009-03-10 03:51:00,3.74617,3.74808,3.74474,3.7469,8500000.0
2009-03-10 03:52:00,3.7463,3.75027,3.74386,3.74791,7250000.0
2009-03-10 03:53:00,3.74514,3.74725,3.74457,3.74607,8000000.0
2009-03-10 03:54:00,3.74516,3.74588,3.74153,3.74585,8250000.0
2009-03-10 03:55:00,3.74475,3.74633,3.74077,3.74357,7750000.0
2009-03-10 03:56:00,3.74543,3.74562,3.74288,3.74375,5630000.0
2009-03-10 03:57:00,3.74335,3.74537,3.74174,3.74498,6250000.0
2009-03-10 03:58:00,3.74256,3.74548,3.74256,3.74415,7750000.0
2009-03-10 03:59:00,3.74262,3.74409,3.73922,3.74409,8880000.0
2009-03-10 04:00:00,3.74296,3.74447,3.73868,3.74122,6250000.0
2009-03-10 04:01:00,3.74183,3.7435,3.7395,3.74235,10000000.0
2009-03-10 04:02:00,3.74387,3.74387,3.73693,3.74154,6750000.0
2009-03-10 04:03:00,3.74212,3.74348,3.74197,3.7434,6380000.0
2009-03-10 04:04:00,3.7441,3.7441,3.73963,3.74389,8000000.0
2009-03-10 04:05:00,3.74424,3.74433,3.74214,3.74332,6250000.0
2009-03-10 04:06:00,3.74258,3.74329,3.73776,3.74329,7750000.0
2009-03-10 04:07:00,3.74283,3.74283,3.73801,3.74258,6250000.0
2009-03-10 04:08:00,3.74273,3.74273,3.73934,3.74242,10250000.0
2009-03-10 04:09:00,3.74219,3.74295,3.74101,3.74222,10250000.0
2009-03-10 04:10:00,3.74064,3.74235,3.73712,3.7405,6500000.0
2009-03-10 04:11:00,3.73852,3.74189,3.73852,3.74001,5750000.0
2009-03-10 04:12:00,3.74036,3.74257,3.73705,3.74257,8500000.0
2009-03-10 04:13:00,3.74127,3.74246,3.7388,3.74067,6750000.0
2009-03-10 04:14:00,3.74169,3.7423,3.73549,3.7423,9000000.0
2009-03-10 04:15:00,3.74145,3.74388,3.73932,3.73932,8250000.0
2009-03-10 04:16:00,3.74203,3.74216,3.74041,3.74041,5250000.0
2009-03-10 04:17:00,3.74258,3.74258,3.74034,3.74192,9250000.0
2009-03-10 04:18:00,3.74236,3.74236,3.73973,3.74209,8880000.0
2009-03-10 04:19:00,3.74008,3.74223,3.73875,3.74194,10250000.0
2009-03-10 04:20:00,3.74138,3.74302,3.73872,3.74276,10250000.0
2009-03-10 04:21:00,3.74238,3.74375,3.74055,3.74375,10750000.0
2009-03-10 04:22:00,3.74103,3.74421,3.74103,3.74207,8250000.0
2009-03-10 04:23:00,3.74226,3.74427,3.74069,3.74334,9000000.0
2009-03-10 04:24:00,3.73942,3.74425,3.73942,3.74226,7750000.0
2009-03-10 04:25:00,3.74156,3.74318,3.73831,3.73831,6000000.0
2009-03-10 04:26:00,3.7411,3.74337,3.74068,3.74337,7000000.0
2009-03-10 04:27:00,3.73912,3.74203,3.73912,3.74185,8000000.0
2009-03-10 04:28:00,3.7414,3.7414,3.73645,3.73645,5250000.0
2009-03-10 04:29:00,3.73965,3.74229,3.73829,3.74229,6000000.0
2009-03-10 04:30:00,3.74198,3.74285,3.73852,3.73852,5250000.0
2009-03-10 04:31:00,3.74162,3.74334,3.7382,3.74115,8000000.0
2009-03-10 04:32:00,3.74128,3.74338,3.73815,3.74224,5250000.0
2009-03-10 04:33:00,3.74044,3.74255,3.73836,3.74238,9260000.0
2009-03-10 04:34:00,3.74162,3.74368,3.74089,3.74289,8500000.0
2009-03-10 04:35:00,3.74114,3.74314,3.7394,3.74314,7000000.0
2009-03-10 04:36:00,3.74367,3.74385,3.73633,3.74385,8500000.0
2009-03-10 04:37:00,3.74261,3.74394,3.7367,3.74337,7750000.0
2009-03-10 04:38:00,3.74451,3.74451,3.74022,3.74426,7250000.0
2009-03-10 04:39:00,3.7429,3.74437,3.7424,3.7424,6000000.0
2009-03-10 04:40:00,3.7428,3.74522,3.74025,3.74455,9750000.0
2009-03-10 04:41:00,3.74314,3.74378,3.74079,3.74306,11630000.0
2009-03-10 04:42:00,3.7417,3.74335,3.74123,3.74123,8250000.0
2009-03-10 04:43:00,3.74345,3.74358,3.74152,3.74202,10500000.0
2009-03-10 04:44:00,3.74101,3.74315,3.73754,3.74184,7500000.0
2009-03-10 04:45:00,3.74222,3.74301,3.73937,3.74149,5250000.0
2009-03-10 04:46:00,3.7434,3.74416,3.74083,3.74148,9000000.0
2009-03-10 04:47:00,3.74156,3.74402,3.73965,3.73965,8000000.0
2009-03-10 04:48:00,3.74256,3.74452,3.74101,3.74452,8500000.0
2009-03-10 04:49:00,3.74326,3.74421,3.73931,3.74382,8250000.0
2009-03-10 04:50:00,3.74381,3.74507,3.74046,3.7431,11000000.0
2009-03-10 04:51:00,3.74358,3.74487,3.74027,3.74272,12250000.0
2009-03-10 04:52:00,3.74425,3.74444,3.74031,3.74307,11000000.0
2009-03-10 04:53:00,3.74182,3.74435,3.73853,3.74368,6250000.0
2009-03-10 04:54:00,3.74278,3.74425,3.741,3.74382,5750000.0
2009-03-10 04:55:00,3.74164,3.74311,3.74037,3.7415,7000000.0
2009-03-10 04:56:00,3.74215,3.7426,3.7385,3.74012,7750000.0
2009-03-10 04:57:00,3.7416,3.74424,3.73964,3.74099,7000000.0
2009-03-10 04:58:00,3.74272,3.74315,3.7369,3.7369,6250000.0
2009-03-10 04:59:00,3.73923,3.74335,3.73863,3.73863,8510000.0
2009-03-10 05:00:00,3.74254,3.74254,3.73784,3.74222,13000000.0
2009-03-10 05:01:00,3.74035,3.74035,3.73664,3.73738,9250000.0
2009-03-10 05:02:00,3.73812,3.73995,3.73702,3.73855,13000000.0
2009-03-10 05:03:00,3.73778,3.73881,3.73618,3.73705,5250000.0
2009-03-10 05:04:00,3.73721,3.73856,3.73486,3.73691,6250000.0
2009-03-10 05:05:00,3.73796,3.73879,3.73399,3.73722,7500000.0
2009-03-10 05:06:00,3.73739,3.73859,3.73487,3.73755,9000000.0
2009-03-10 05:07:00,3.73767,3.73884,3.73455,3.73706,9000000.0
2009-03-10 05:08:00,3.73589,3.73894,3.73589,3.73894,8000000.0
2009-03-10 05:09:00,3.73634,3.73821,3.73567,3.73621,11000000.0
2009-03-10 05:10:00,3.73728,3.73728,3.73077,3.73439,8750000.0
2009-03-10 05:11:00,3.73645,3.73862,3.73239,3.73702,9250000.0
2009-03-10 05:12:00,3.73329,3.73704,3.73329,3.73542,8750000.0
2009-03-10 05:13:00,3.73502,3.73976,3.73427,3.73711,11500000.0
2009-03-10 05:14:00,3.73574,3.73731,3.73555,3.73591,10000000.0
2009-03-10 05:15:00,3.73551,3.73616,3.73255,3.73255,10250000.0
2009-03-10 05:16:00,3.73669,3.73669,3.73438,3.73652,8750000.0
2009-03-10 05:17:00,3.73377,3.7358,3.73025,3.73396,9250000.0
2009-03-10 05:18:00,3.73468,3.73561,3.72982,3.73195,8000000.0
2009-03-10 05:19:00,3.73497,3.73688,3.7335,3.73656,12380000.0
2009-03-10 05:20:00,3.73582,3.73716,3.73332,3.73692,8250000.0
2009-03-10 05:21:00,3.73504,3.73684,3.73359,3.73684,5500000.0
2009-03-10 05:22:00,3.7373,3.73793,3.73607,3.73649,6500000.0
2009-03-10 05:23:00,3.73601,3.73812,3.73439,3.73529,13250000.0
2009-03-10 05:24:00,3.73524,3.73676,3.73108,3.73593,13500000.0
2009-03-10 05:25:00,3.73595,3.73908,3.73496,3.73805,8750000.0
2009-03-10 05:26:00,3.7376,3.7376,3.73367,3.73613,16250000.0
2009-03-10 05:27:00,3.73777,3.73777,3.7347,3.73543,10750000.0
2009-03-10 05:28:00,3.73773,3.73773,3.73563,3.73579,7880000.0
2009-03-10 05:29:00,3.73181,3.73588,3.73181,3.73406,10500000.0
2009-03-10 05:30:00,3.73285,3.73666,3.73285,3.73659,12500000.0
2009-03-10 05:31:00,3.73123,3.73647,3.73123,3.7352,8500000.0
2009-03-10 05:32:00,3.73533,3.7364,3.73267,3.73434,9500000.0
2009-03-10 05:33:00,3.73493,3.73747,3.73493,3.7366,10510000.0
2009-03-10 05:34:00,3.73439,3.73659,3.73246,3.73553,7000000.0
2009-03-10 05:35:00,3.73476,3.73682,3.73184,3.73184,8250000.0
2009-03-10 05:36:00,3.73715,3.73783,3.73174,3.73771,8750000.0
2009-03-10 05:37:00,3.7355,3.73734,3.73256,3.73256,6750000.0
2009-03-10 05:38:00,3.7378,3.73859,3.73346,3.73651,8750000.0
2009-03-10 05:39:00,3.73822,3.73847,3.73599,3.73605,6250000.0
2009-03-10 05:40:00,3.7357,3.73821,3.7328,3.73821,7750000.0
2009-03-10 05:41:00,3.73848,3.73848,3.73432,3.73771,5250000.0
2009-03-10 05:42:00,3.73688,3.73767,3.73267,3.73599,7500000.0
2009-03-10 05:43:00,3.73829,3.75271,3.73698,3.74183,9880000.0
2009-03-10 05:44:00,3.7383,3.73854,3.73377,3.73854,5500000.0
2009-03-10 05:45:00,3.73661,3.73826,3.73506,3.73826,9250000.0
2009-03-10 05:46:00,3.73707,3.739,3.73281,3.73784,8000000.0
2009-03-10 05:47:00,3.73199,3.73792,3.73199,3.73598,14250000.0
2009-03-10 05:48:00,3.73824,3.73824,3.73211,3.73616,12380000.0
2009-03-10 05:49:00,3.73639,3.7379,3.7323,3.7323,16130000.0
2009-03-10 05:50:00,3.73545,3.73854,3.73161,3.73615,8380000.0
2009-03-10 05:51:00,3.73609,3.7388,3.73411,3.7388,22750000.0
2009-03-10 05:52:00,3.73825,3.73851,3.73609,3.7379,13750000.0
2009-03-10 05:53:00,3.73359,3.73746,3.73359,3.73701,5500000.0
2009-03-10 05:54:00,3.73606,3.73664,3.73318,3.73395,5250000.0
2009-03-10 05:55:00,3.73538,3.73673,3.73247,3.73673,18500000.0
2009-03-10 05:56:00,3.73315,3.73689,3.73315,3.73539,5250000.0
2009-03-10 05:57:00,3.7364,3.7364,3.73126,3.73538,13000000.0
2009-03-10 05:58:00,3.73525,3.73593,3.7325,3.73407,8250000.0
2009-03-10 05:59:00,3.73527,3.73779,3.73166,3.73551,16500000.0
2009-03-10 06:00:00,3.73047,3.7365,3.73047,3.73501,10250000.0
2009-03-10 06:01:00,3.73496,3.73683,3.73484,3.73484,11000000.0
2009-03-10 06:02:00,3.7339,3.73953,3.7339,3.73685,9500000.0
2009-03-10 06:03:00,3.73286,3.73708,3.73286,3.73619,5750000.0
2009-03-10 06:04:00,3.73804,3.73918,3.73556,3.73865,10000000.0
2009-03-10 06:05:00,3.73688,3.73915,3.7366,3.73815,6000000.0
2009-03-10 06:06:00,3.73814,3.74055,3.73653,3.74055,6250000.0
2009-03-10 06:07:00,3.74092,3.74138,3.73764,3.73799,7000000.0
2009-03-10 06:08:00,3.74088,3.74088,3.73749,3.73785,5500000.0
2009-03-10 06:09:00,3.73959,3.741,3.7353,3.73811,9250000.0
2009-03-10 06:10:00,3.7363,3.73898,3.7363,3.73707,6260000.0
2009-03-10 06:11:00,3.73717,3.73958,3.73627,3.73808,13000000.0
2009-03-10 06:12:00,3.73844,3.7397,3.73711,3.73877,8000000.0
2009-03-10 06:13:00,3.73482,3.74099,3.73482,3.74099,5250000.0
2009-03-10 06:14:00,3.73858,3.73997,3.73838,3.73838,9000000.0
2009-03-10 06:15:00,3.73831,3.74103,3.73426,3.74103,5750000.0
2009-03-10 06:16:00,3.74009,3.74074,3.7369,3.74074,9750000.0
2009-03-10 06:17:00,3.74007,3.74111,3.73944,3.74098,14000000.0
2009-03-10 06:18:00,3.73576,3.74156,3.73576,3.73999,6750000.0
2009-03-10 06:19:00,3.741,3.741,3.73672,3.74094,6000000.0
2009-03-10 06:20:00,3.73776,3.74081,3.73698,3.7383,9130000.0
2009-03-10 06:21:00,3.73767,3.74082,3.73767,3.73856,7750000.0
2009-03-10 06:22:00,3.74126,3.74193,3.73822,3.74177,9000000.0
2009-03-10 06:23:00,3.74206,3.74206,3.73995,3.74012,6250000.0
2009-03-10 06:24:00,3.74147,3.74157,3.73455,3.73455,11750000.0
2009-03-10 06:25:00,3.74049,3.74074,3.7369,3.73922,9750000.0
2009-03-10 06:26:00,3.74151,3.74269,3.73951,3.74078,8000000.0
2009-03-10 06:27:00,3.74093,3.74171,3.73673,3.73673,7000000.0
2009-03-10 06:28:00,3.73938,3.74182,3.73702,3.73803,9250000.0
2009-03-10 06:29:00,3.7419,3.74212,3.73642,3.74037,12500000.0
2009-03-10 06:30:00,3.74077,3.74254,3.73656,3.74102,6250000.0
2009-03-10 06:31:00,3.74189,3.74257,3.73692,3.7383,6000000.0
2009-03-10 06:32:00,3.73888,3.74205,3.73888,3.74016,7750000.0
2009-03-10 06:33:00,3.74105,3.74247,3.7394,3.74068,6750000.0
2009-03-10 06:34:00,3.74068,3.74367,3.73959,3.74141,12500000.0
2009-03-10 06:35:00,3.74287,3.74287,3.73948,3.73948,8750000.0
2009-03-10 06:36:00,3.7434,3.7434,3.74202,3.74225,7000000.0
2009-03-10 06:37:00,3.74122,3.74147,3.73713,3.73971,10750000.0
2009-03-10 06:38:00,3.73885,3.74188,3.73885,3.74045,10500000.0
2009-03-10 06:39:00,3.73941,3.74103,3.73602,3.74054,6500000.0
2009-03-10 06:40:00,3.74152,3.74214,3.74033,3.74214,8250000.0
2009-03-10 06:41:00,3.7415,3.74224,3.73728,3.74224,9500000.0
2009-03-10 06:42:00,3.74243,3.74243,3.73666,3.73886,7500000.0
2009-03-10 06:43:00,3.73844,3.74209,3.73744,3.74134,10750000.0
2009-03-10 06:44:00,3.73642,3.74086,3.73544,3.74039,8380000.0
2009-03-10 06:45:00,3.73938,3.741,3.73742,3.73742,7510000.0
2009-03-10 06:46:00,3.74125,3.7415,3.73577,3.73938,10000000.0
2009-03-10 06:47:00,3.73792,3.74162,3.7374,3.74086,5500000.0
2009-03-10 06:48:00,3.74163,3.74601,3.73844,3.74601,5250000.0
2009-03-10 06:49:00,3.74369,3.74655,3.74206,3.74206,9250000.0
2009-03-10 06:50:00,3.74488,3.74563,3.7417,3.74294,7750000.0
2009-03-10 06:51:00,3.74519,3.74519,3.74166,3.7426,15880000.0
2009-03-10 06:52:00,3.74524,3.74531,3.74235,3.74348,9250000.0
2009-03-10 06:53:00,3.7413,3.74439,3.74056,3.74214,10000000.0
2009-03-10 06:54:00,3.7436,3.74587,3.74202,3.74313,6750000.0
2009-03-10 06:55:00,3.74471,3.74577,3.74295,3.74314,6250000.0
2009-03-10 06:56:00,3.74335,3.74472,3.74194,3.74194,7750000.0
2009-03-10 06:57:00,3.74261,3.74672,3.74261,3.74311,12250000.0
2009-03-10 06:58:00,3.74358,3.7442,3.73998,3.74221,6250000.0
2009-03-10 06:59:00,3.74107,3.74324,3.73888,3.74035,7500000.0
2009-03-10 07:00:00,3.74148,3.74417,3.73894,3.7413,9380000.0
2009-03-10 07:01:00,3.74334,3.74365,3.73967,3.74169,15000000.0
2009-03-10 07:02:00,3.74107,3.74209,3.73841,3.73984,12880000.0
2009-03-10 07:03:00,3.73995,3.74182,3.73858,3.73858,6750000.0
2009-03-10 07:04:00,3.74032,3.74163,3.73725,3.74073,12000000.0
2009-03-10 07:05:00,3.74061,3.74197,3.73689,3.73921,7500000.0
2009-03-10 07:06:00,3.74128,3.7438,3.73968,3.74187,7000000.0
2009-03-10 07:07:00,3.74352,3.74445,3.73937,3.74381,12000000.0
2009-03-10 07:08:00,3.73987,3.74327,3.73644,3.73644,7000000.0
2009-03-10 07:09:00,3.73859,3.74266,3.73747,3.73942,13250000.0
2009-03-10 07:10:00,3.74079,3.74219,3.73834,3.7404,7750000.0
2009-03-10 07:11:00,3.74173,3.74173,3.73735,3.73994,5880000.0
2009-03-10 07:12:00,3.7417,3.74187,3.73649,3.73901,8000000.0
2009-03-10 07:13:00,3.74192,3.74192,3.73667,3.73926,6000000.0
2009-03-10 07:14:00,3.7414,3.7414,3.73974,3.74124,7750000.0
2009-03-10 07:15:00,3.73954,3.74133,3.73601,3.74109,13750000.0
2009-03-10 07:16:00,3.73832,3.74126,3.73804,3.74126,6880000.0
2009-03-10 07:17:00,3.73987,3.74131,3.73776,3.74017,11000000.0
2009-03-10 07:18:00,3.74166,3.74166,3.7356,3.73727,18750000.0
2009-03-10 07:19:00,3.73966,3.74045,3.73583,3.73898,11750000.0
2009-03-10 07:20:00,3.73627,3.74103,3.73627,3.73997,5500000.0
2009-03-10 07:21:00,3.74132,3.74132,3.73806,3.74066,11250000.0
2009-03-10 07:22:00,3.73809,3.74075,3.73565,3.73806,13630000.0
2009-03-10 07:23:00,3.73954,3.74058,3.7378,3.73911,6250000.0
2009-03-10 07:24:00,3.73921,3.74012,3.73789,3.74012,6750000.0
2009-03-10 07:25:00,3.74158,3.74158,3.7393,3.7393,6000000.0
2009-03-10 07:26:00,3.73876,3.74332,3.73594,3.73887,13750000.0
2009-03-10 07:27:00,3.74009,3.74025,3.73751,3.73821,8000000.0
2009-03-10 07:28:00,3.73758,3.73893,3.73392,3.73893,7250000.0
2009-03-10 07:29:00,3.73898,3.73917,3.73546,3.73897,11750000.0
2009-03-10 07:30:00,3.73691,3.73847,3.7367,3.73847,12000000.0
2009-03-10 07:31:00,3.73925,3.73925,3.73576,3.73675,10000000.0
2009-03-10 07:32:00,3.7358,3.73802,3.73211,3.73766,6750000.0
2009-03-10 07:33:00,3.73448,3.73846,3.73283,3.73709,10000000.0
2009-03-10 07:34:00,3.73693,3.73826,3.73607,3.73679,9500000.0
2009-03-10 07:35:00,3.73633,3.73892,3.73462,3.73462,10000000.0
2009-03-10 07:36:00,3.73245,3.73649,3.73245,3.73393,9500000.0
2009-03-10 07:37:00,3.73357,3.73656,3.73357,3.73488,6500000.0
2009-03-10 07:38:00,3.73552,3.73592,3.73223,3.73518,16500000.0
2009-03-10 07:39:00,3.73466,3.73584,3.73258,3.73347,9500000.0
2009-03-10 07:40:00,3.7328,3.73291,3.72592,3.73048,9500000.0
2009-03-10 07:41:00,3.73268,3.73268,3.72793,3.7318,11250000.0
2009-03-10 07:42:00,3.72494,3.73161,3.72494,3.72739,6750000.0
2009-03-10 07:43:00,3.72817,3.73033,3.72665,3.72772,7750000.0
2009-03-10 07:44:00,3.72746,3.73029,3.72616,3.72698,7500000.0
2009-03-10 07:45:00,3.72805,3.73076,3.72612,3.72776,13630000.0
2009-03-10 07:46:00,3.72847,3.72994,3.72353,3.72802,8880000.0
2009-03-10 07:47:00,3.73055,3.73244,3.72853,3.73244,10000000.0
2009-03-10 07:48:00,3.73214,3.7327,3.72804,3.73044,11250000.0
2009-03-10 07:49:00,3.73171,3.7326,3.73044,3.7326,9250000.0
2009-03-10 07:50:00,3.73085,3.73274,3.72675,3.73116,10500000.0
2009-03-10 07:51:00,3.72774,3.73202,3.72774,3.7297,9500000.0
2009-03-10 07:52:00,3.73233,3.73233,3.72765,3.73051,11250000.0
2009-03-10 07:53:00,3.72922,3.72922,3.72412,3.72645,8000000.0
2009-03-10 07:54:00,3.73153,3.73153,3.72746,3.73112,13750000.0
2009-03-10 07:55:00,3.73078,3.73078,3.72923,3.73044,5750000.0
2009-03-10 07:56:00,3.73117,3.73159,3.72854,3.72958,7000000.0
2009-03-10 07:57:00,3.72685,3.72915,3.72507,3.72782,7500000.0
2009-03-10 07:58:00,3.72452,3.72697,3.72381,3.72469,11500000.0
2009-03-10 07:59:00,3.72489,3.72535,3.72223,3.72369,11500000.0
2009-03-10 08:00:00,3.7259,3.7259,3.71911,3.71911,5500000.0
2009-03-10 08:01:00,3.72304,3.72426,3.71737,3.71855,10250000.0
2009-03-10 08:02:00,3.71622,3.72217,3.71614,3.72172,22000000.0
2009-03-10 08:03:00,3.72278,3.72422,3.72029,3.72157,8250000.0
2009-03-10 08:04:00,3.72424,3.72427,3.72101,3.72205,10130000.0
2009-03-10 08:05:00,3.72311,3.72311,3.71842,3.72222,6750000.0
2009-03-10 08:06:00,3.71885,3.72408,3.71885,3.72314,8250000.0
2009-03-10 08:07:00,3.72297,3.72297,3.71797,3.71924,7000000.0
2009-03-10 08:08:00,3.72353,3.7241,3.71981,3.72098,14250000.0
2009-03-10 08:09:00,3.72023,3.72064,3.71547,3.72058,11500000.0
2009-03-10 08:10:00,3.71686,3.72176,3.71686,3.71873,5500000.0
2009-03-10 08:11:00,3.71969,3.72194,3.71778,3.72008,6250000.0
2009-03-10 08:12:00,3.71995,3.72196,3.7173,3.7173,9380000.0
2009-03-10 08:13:00,3.72137,3.72209,3.71855,3.71955,10750000.0
2009-03-10 08:14:00,3.71945,3.72038,3.71407,3.71923,13250000.0
2009-03-10 08:15:00,3.71995,3.72334,3.71726,3.72299,10140000.0
2009-03-10 08:16:00,3.72004,3.72336,3.72004,3.72225,6250000.0
2009-03-10 08:17:00,3.72197,3.72365,3.72197,3.72222,7750000.0
2009-03-10 08:18:00,3.72092,3.72432,3.72082,3.72308,8500000.0
2009-03-10 08:19:00,3.72262,3.72451,3.7218,3.72333,7000000.0
2009-03-10 08:20:00,3.7231,3.72379,3.71992,3.72214,6750000.0
2009-03-10 08:21:00,3.71915,3.72184,3.71915,3.72184,12000000.0
2009-03-10 08:22:00,3.71995,3.72297,3.71915,3.72241,12500000.0
2009-03-10 08:23:00,3.72249,3.72249,3.71991,3.71991,7250000.0
2009-03-10 08:24:00,3.72096,3.7225,3.71799,3.72244,9250000.0
2009-03-10 08:25:00,3.72184,3.72243,3.72001,3.72015,14250000.0
2009-03-10 08:26:00,3.722,3.7221,3.71683,3.72152,7750000.0
2009-03-10 08:27:00,3.72205,3.72324,3.71897,3.72324,9630000.0
2009-03-10 08:28:00,3.72149,3.72215,3.71425,3.7178,12500000.0
2009-03-10 08:29:00,3.71574,3.71574,3.71015,3.7128,5250000.0
2009-03-10 08:30:00,3.71309,3.71524,3.71136,3.71344,12880000.0
2009-03-10 08:31:00,3.71437,3.71593,3.70836,3.71382,6000000.0
2009-03-10 08:32:00,3.71291,3.71291,3.71025,3.71025,5500000.0
2009-03-10 08:33:00,3.71257,3.7147,3.71171,3.71171,7130000.0
2009-03-10 08:34:00,3.71395,3.71395,3.70854,3.71274,7000000.0
2009-03-10 08:35:00,3.71451,3.71451,3.71042,3.71248,6000000.0
2009-03-10 08:36:00,3.71262,3.71412,3.71181,3.71412,14250000.0
2009-03-10 08:37:00,3.71442,3.72048,3.71442,3.71537,12000000.0
2009-03-10 08:38:00,3.71357,3.71446,3.70679,3.71183,8500000.0
2009-03-10 08:39:00,3.71293,3.71295,3.70955,3.71276,7500000.0
2009-03-10 08:40:00,3.70948,3.71387,3.70948,3.71329,7750000.0
2009-03-10 08:41:00,3.70849,3.7133,3.70849,3.71012,16250000.0
2009-03-10 08:42:00,3.71415,3.71427,3.71209,3.71246,8750000.0
2009-03-10 08:43:00,3.7118,3.71794,3.71074,3.71703,14500000.0
2009-03-10 08:44:00,3.71554,3.71747,3.70999,3.71167,12000000.0
2009-03-10 08:45:00,3.71243,3.71261,3.70865,3.70865,8250000.0
2009-03-10 08:46:00,3.7105,3.71105,3.70669,3.70966,5250000.0
2009-03-10 08:47:00,3.70932,3.71034,3.70721,3.71034,6500000.0
2009-03-10 08:48:00,3.71053,3.71478,3.70712,3.71478,11500000.0
2009-03-10 08:49:00,3.71505,3.71615,3.71226,3.71602,6000000.0
2009-03-10 08:50:00,3.71529,3.71529,3.71418,3.71436,6630000.0
2009-03-10 08:51:00,3.71521,3.71533,3.71257,3.71288,9000000.0
2009-03-10 08:52:00,3.71286,3.71646,3.70939,3.71226,11760000.0
2009-03-10 08:53:00,3.71361,3.71499,3.70799,3.70799,9000000.0
2009-03-10 08:54:00,3.71336,3.71368,3.7102,3.71229,10500000.0
2009-03-10 08:55:00,3.71117,3.71117,3.70876,3.71073,7750000.0
2009-03-10 08:56:00,3.71139,3.71139,3.70852,3.70855,7250000.0
2009-03-10 08:57:00,3.71113,3.71167,3.7044,3.70938,11500000.0
2009-03-10 08:58:00,3.71124,3.7128,3.70985,3.7128,7500000.0
2009-03-10 08:59:00,3.71255,3.71255,3.70671,3.71052,13500000.0
2009-03-10 09:00:00,3.71213,3.71213,3.70547,3.7066,7500000.0
2009-03-10 09:01:00,3.71018,3.71036,3.70668,3.70713,13250000.0
2009-03-10 09:02:00,3.70919,3.71197,3.70745,3.71106,7750000.0
2009-03-10 09:03:00,3.70911,3.71211,3.70909,3.7106,12000000.0
2009-03-10 09:04:00,3.71151,3.71166,3.70709,3.70709,6000000.0
2009-03-10 09:05:00,3.7105,3.7139,3.70905,3.7139,12500000.0
2009-03-10 09:06:00,3.71421,3.71571,3.71295,3.71571,13250000.0
2009-03-10 09:07:00,3.7146,3.71542,3.71263,3.71542,5250000.0
2009-03-10 09:08:00,3.71353,3.71791,3.71307,3.71669,9500000.0
2009-03-10 09:09:00,3.71903,3.71903,3.71707,3.71848,16250000.0
2009-03-10 09:10:00,3.71969,3.71969,3.71595,3.71666,9000000.0
2009-03-10 09:11:00,3.71854,3.71854,3.71402,3.71726,9000000.0
2009-03-10 09:12:00,3.71824,3.71824,3.71203,3.71714,7250000.0
2009-03-10 09:13:00,3.71633,3.71745,3.71243,3.71573,11130000.0
2009-03-10 09:14:00,3.71855,3.72001,3.7129,3.71687,9250000.0
2009-03-10 09:15:00,3.71794,3.71849,3.71354,3.71525,14750000.0
2009-03-10 09:16:00,3.71651,3.71991,3.71089,3.71716,10130000.0
2009-03-10 09:17:00,3.7181,3.7187,3.7165,3.71665,7630000.0
2009-03-10 09:18:00,3.71752,3.72084,3.7139,3.71961,7000000.0
2009-03-10 09:19:00,3.7207,3.7213,3.71535,3.71863,5250000.0
2009-03-10 09:20:00,3.71939,3.71952,3.71457,3.71716,8250000.0
2009-03-10 09:21:00,3.71794,3.71884,3.71323,3.71502,15250000.0
2009-03-10 09:22:00,3.71424,3.7161,3.70865,3.70869,9500000.0
2009-03-10 09:23:00,3.70959,3.70973,3.70514,3.70857,10750000.0
2009-03-10 09:24:00,3.70764,3.70826,3.70278,3.70762,5500000.0
2009-03-10 09:25:00,3.70439,3.71041,3.70361,3.71028,11880000.0
2009-03-10 09:26:00,3.70813,3.70984,3.70667,3.70667,8500000.0
2009-03-10 09:27:00,3.70955,3.71159,3.7052,3.70783,10750000.0
2009-03-10 09:28:00,3.70822,3.70903,3.70674,3.70819,8000000.0
2009-03-10 09:29:00,3.70401,3.70637,3.70022,3.70617,16750000.0
2009-03-10 09:30:00,3.70593,3.7064,3.70304,3.70395,5750000.0
2009-03-10 09:31:00,3.70466,3.70985,3.70466,3.70791,6000000.0
2009-03-10 09:32:00,3.71002,3.71002,3.70535,3.70855,6000000.0
2009-03-10 09:33:00,3.71049,3.71049,3.70515,3.70704,6750000.0
2009-03-10 09:34:00,3.70833,3.71212,3.70833,3.7093,6500000.0
2009-03-10 09:35:00,3.70913,3.71157,3.70649,3.71052,11130000.0
2009-03-10 09:36:00,3.71102,3.71419,3.70979,3.71419,8260000.0
2009-03-10 09:37:00,3.71214,3.71404,3.71013,3.71163,9500000.0
2009-03-10 09:38:00,3.71631,3.7177,3.71182,3.71644,5500000.0
2009-03-10 09:39:00,3.71851,3.71922,3.71627,3.71628,13250000.0
2009-03-10 09:40:00,3.71768,3.71929,3.71359,3.71789,5250000.0
2009-03-10 09:41:00,3.71289,3.71852,3.71289,3.714,14250000.0
2009-03-10 09:42:00,3.71689,3.71947,3.71521,3.71838,18500000.0
2009-03-10 09:43:00,3.71725,3.72044,3.71449,3.71788,8500000.0
2009-03-10 09:44:00,3.71824,3.71958,3.71218,3.71386,10750000.0
2009-03-10 09:45:00,3.71163,3.71348,3.70963,3.70963,10250000.0
2009-03-10 09:46:00,3.70981,3.70981,3.70622,3.70773,7500000.0
2009-03-10 09:47:00,3.70739,3.71166,3.70502,3.70795,7750000.0
2009-03-10 09:48:00,3.71311,3.71311,3.70398,3.70398,7500000.0
2009-03-10 09:49:00,3.70386,3.70471,3.70028,3.70206,6000000.0
2009-03-10 09:50:00,3.7032,3.70417,3.70044,3.70286,6750000.0
2009-03-10 09:51:00,3.70024,3.7027,3.69549,3.69985,8750000.0
2009-03-10 09:52:00,3.70092,3.70413,3.69874,3.70224,8500000.0
2009-03-10 09:53:00,3.69993,3.7042,3.69881,3.70258,10880000.0
2009-03-10 09:54:00,3.70119,3.70474,3.69767,3.70136,9000000.0
2009-03-10 09:55:00,3.70104,3.70289,3.69943,3.69976,5500000.0
2009-03-10 09:56:00,3.69791,3.70038,3.69585,3.69585,5250000.0
2009-03-10 09:57:00,3.69961,3.6997,3.69421,3.69692,14000000.0
2009-03-10 09:58:00,3.69472,3.69632,3.69134,3.6938,12250000.0
2009-03-10 09:59:00,3.69179,3.69303,3.68885,3.6912,10750000.0
2009-03-10 10:00:00,3.68981,3.69124,3.68526,3.686,5630000.0
2009-03-10 10:01:00,3.68497,3.68712,3.68202,3.68614,6250000.0
2009-03-10 10:02:00,3.68147,3.68568,3.67999,3.68146,6250000.0
2009-03-10 10:03:00,3.68238,3.68767,3.67954,3.68434,18510000.0
2009-03-10 10:04:00,3.68477,3.69264,3.68477,3.69172,5500000.0
2009-03-10 10:05:00,3.69342,3.69362,3.68984,3.69154,13000000.0
2009-03-10 10:06:00,3.69296,3.69492,3.68992,3.69164,11750000.0
2009-03-10 10:07:00,3.69238,3.69469,3.69238,3.69469,6000000.0
2009-03-10 10:08:00,3.69435,3.69633,3.69365,3.6945,13750000.0
2009-03-10 10:09:00,3.69642,3.69889,3.69442,3.69795,6630000.0
2009-03-10 10:10:00,3.69739,3.70174,3.69516,3.69685,16630000.0
2009-03-10 10:11:00,3.69698,3.70617,3.69698,3.70526,12500000.0
2009-03-10 10:12:00,3.7072,3.70834,3.70171,3.70506,6750000.0
2009-03-10 10:13:00,3.70357,3.70835,3.70238,3.70578,13250000.0
2009-03-10 10:14:00,3.70503,3.70768,3.70478,3.70764,7630000.0
2009-03-10 10:15:00,3.70707,3.7107,3.7059,3.7101,6750000.0
2009-03-10 10:16:00,3.70961,3.7104,3.70716,3.70853,8250000.0
2009-03-10 10:17:00,3.70848,3.70905,3.70384,3.70384,8250000.0
2009-03-10 10:18:00,3.7036,3.70568,3.70214,3.70214,12880000.0
2009-03-10 10:19:00,3.70267,3.70927,3.70211,3.70754,8000000.0
2009-03-10 10:20:00,3.70621,3.70738,3.70512,3.70719,7250000.0
2009-03-10 10:21:00,3.70771,3.70771,3.701,3.703,8750000.0
2009-03-10 10:22:00,3.70272,3.70665,3.70272,3.70597,7750000.0
2009-03-10 10:23:00,3.7063,3.70689,3.70203,3.70595,6250000.0
2009-03-10 10:24:00,3.70396,3.7076,3.70396,3.70422,8000000.0
2009-03-10 10:25:00,3.70449,3.70803,3.70449,3.70658,6750000.0
2009-03-10 10:26:00,3.70509,3.70619,3.70289,3.7036,8500000.0
2009-03-10 10:27:00,3.69934,3.70267,3.69934,3.69985,7500000.0
2009-03-10 10:28:00,3.70328,3.70343,3.70065,3.70068,5750000.0
2009-03-10 10:29:00,3.70194,3.70194,3.69987,3.70135,8500000.0
2009-03-10 10:30:00,3.69991,3.70099,3.69843,3.69843,9500000.0
2009-03-10 10:31:00,3.6993,3.70326,3.69856,3.69997,7000000.0
2009-03-10 10:32:00,3.70023,3.70388,3.69686,3.70245,9750000.0
2009-03-10 10:33:00,3.70572,3.70572,3.70285,3.70362,6250000.0
2009-03-10 10:34:00,3.7027,3.70479,3.70188,3.70318,8380000.0
2009-03-10 10:35:00,3.70372,3.70776,3.70372,3.70776,9630000.0
2009-03-10 10:36:00,3.70596,3.70766,3.70368,3.70523,8500000.0
2009-03-10 10:37:00,3.7068,3.70707,3.70436,3.70595,6750000.0
2009-03-10 10:38:00,3.7073,3.7073,3.70149,3.70533,9380000.0
2009-03-10 10:39:00,3.70334,3.70537,3.70172,3.70325,8250000.0
2009-03-10 10:40:00,3.7023,3.7046,3.69935,3.69935,10000000.0
2009-03-10 10:41:00,3.70211,3.70211,3.69926,3.70094,7750000.0
2009-03-10 10:42:00,3.7013,3.70231,3.69907,3.7006,9250000.0
2009-03-10 10:43:00,3.70187,3.70235,3.69899,3.70136,7000000.0
2009-03-10 10:44:00,3.70035,3.70214,3.69875,3.70033,12750000.0
2009-03-10 10:45:00,3.69839,3.7025,3.698,3.7025,6250000.0
2009-03-10 10:46:00,3.7032,3.70366,3.70015,3.70277,7000000.0
2009-03-10 10:47:00,3.69908,3.702,3.69879,3.69947,7000000.0
2009-03-10 10:48:00,3.70007,3.70083,3.6954,3.69957,5880000.0
2009-03-10 10:49:00,3.70063,3.70165,3.69449,3.69449,7500000.0
2009-03-10 10:50:00,3.69893,3.7018,3.69837,3.70132,8750000.0
2009-03-10 10:51:00,3.69829,3.70202,3.69786,3.69786,10500000.0
2009-03-10 10:52:00,3.70167,3.7033,3.69917,3.69988,11500000.0
2009-03-10 10:53:00,3.70026,3.70026,3.697,3.69885,8750000.0
2009-03-10 10:54:00,3.69602,3.70128,3.69332,3.70128,7000000.0
2009-03-10 10:55:00,3.70011,3.70279,3.69946,3.7013,8500000.0
2009-03-10 10:56:00,3.70195,3.70279,3.69954,3.70257,12250000.0
2009-03-10 10:57:00,3.69892,3.70526,3.69892,3.70526,6000000.0
2009-03-10 10:58:00,3.70545,3.70775,3.69984,3.70609,7250000.0
2009-03-10 10:59:00,3.70733,3.70887,3.70327,3.70777,7000000.0
2009-03-10 11:00:00,3.70865,3.71104,3.70508,3.71104,9000000.0
2009-03-10 11:01:00,3.71074,3.71324,3.70678,3.71158,8130000.0
2009-03-10 11:02:00,3.71314,3.71378,3.71121,3.71121,7750000.0
2009-03-10 11:03:00,3.71356,3.7137,3.71095,3.71245,9630000.0
2009-03-10 11:04:00,3.70981,3.71335,3.70981,3.71212,6250000.0
2009-03-10 11:05:00,3.71036,3.71221,3.70659,3.70866,8500000.0
2009-03-10 11:06:00,3.70996,3.71153,3.70818,3.70968,6630000.0
2009-03-10 11:07:00,3.70915,3.71059,3.70458,3.70969,6000000.0
2009-03-10 11:08:00,3.71171,3.71258,3.70684,3.70929,5500000.0
2009-03-10 11:09:00,3.71102,3.71102,3.70581,3.71017,7250000.0
2009-03-10 11:10:00,3.71004,3.71015,3.70508,3.71015,7000000.0
2009-03-10 11:11:00,3.7102,3.71037,3.7039,3.7084,6250000.0
2009-03-10 11:12:00,3.70979,3.70979,3.70685,3.70709,7750000.0
2009-03-10 11:13:00,3.70638,3.71021,3.70638,3.70742,11500000.0
2009-03-10 11:14:00,3.70977,3.7115,3.708,3.7115,11000000.0
2009-03-10 11:15:00,3.71031,3.71127,3.70778,3.70908,12750000.0
2009-03-10 11:16:00,3.70861,3.71263,3.7084,3.71077,8000000.0
2009-03-10 11:17:00,3.71252,3.71468,3.70929,3.71238,9380000.0
2009-03-10 11:18:00,3.7127,3.71403,3.71019,3.71027,11500000.0
2009-03-10 11:19:00,3.71114,3.71185,3.70684,3.71063,7000000.0
2009-03-10 11:20:00,3.71104,3.71173,3.70466,3.70831,8750000.0
2009-03-10 11:21:00,3.70883,3.71004,3.70574,3.70933,8750000.0
2009-03-10 11:22:00,3.71099,3.71118,3.70636,3.70636,8750000.0
2009-03-10 11:23:00,3.7106,3.71436,3.70856,3.71377,10750000.0
2009-03-10 11:24:00,3.71326,3.71637,3.712,3.71596,15500000.0
2009-03-10 11:25:00,3.71312,3.71785,3.71154,3.71723,15750000.0
2009-03-10 11:26:00,3.71896,3.72262,3.71562,3.72021,12250000.0
2009-03-10 11:27:00,3.71714,3.71839,3.71635,3.71675,10000000.0
2009-03-10 11:28:00,3.71609,3.7173,3.71412,3.71412,8000000.0
2009-03-10 11:29:00,3.7172,3.7172,3.71101,3.71484,5250000.0
2009-03-10 11:30:00,3.71572,3.71729,3.71405,3.71729,8250000.0
2009-03-10 11:31:00,3.7172,3.71819,3.71481,3.71811,11250000.0
2009-03-10 11:32:00,3.7188,3.7188,3.71391,3.71747,10010000.0
2009-03-10 11:33:00,3.71637,3.71766,3.71299,3.71715,10000000.0
2009-03-10 11:34:00,3.71609,3.71621,3.71341,3.71566,6630000.0
2009-03-10 11:35:00,3.71568,3.71669,3.71197,3.71346,11500000.0
2009-03-10 11:36:00,3.71513,3.71652,3.71441,3.71445,11750000.0
2009-03-10 11:37:00,3.71144,3.71537,3.71015,3.71537,11500000.0
2009-03-10 11:38:00,3.71207,3.71531,3.71027,3.71508,5500000.0
2009-03-10 11:39:00,3.71519,3.71709,3.71334,3.71585,11750000.0
2009-03-10 11:40:00,3.71417,3.71769,3.71295,3.71667,11630000.0
2009-03-10 11:41:00,3.71792,3.71814,3.71183,3.71502,10250000.0
2009-03-10 11:42:00,3.71641,3.71681,3.71336,3.71666,6750000.0
2009-03-10 11:43:00,3.71515,3.71754,3.71322,3.71638,9000000.0
2009-03-10 11:44:00,3.71517,3.71747,3.71297,3.71403,6750000.0
2009-03-10 11:45:00,3.71601,3.71708,3.71226,3.71644,7250000.0
2009-03-10 11:46:00,3.71601,3.71835,3.71429,3.71835,5500000.0
2009-03-10 11:47:00,3.71329,3.71764,3.71278,3.71502,8250000.0
2009-03-10 11:48:00,3.71508,3.71803,3.71433,3.71781,9500000.0
2009-03-10 11:49:00,3.71752,3.71884,3.71346,3.71717,13250000.0
2009-03-10 11:50:00,3.71858,3.71869,3.71591,3.716,7250000.0
2009-03-10 11:51:00,3.71727,3.71727,3.71403,3.71605,5250000.0
2009-03-10 11:52:00,3.71579,3.71691,3.71418,3.71657,7750000.0
2009-03-10 11:53:00,3.7176,3.7185,3.71615,3.7174,5750000.0
2009-03-10 11:54:00,3.71837,3.7202,3.71383,3.7202,8500000.0
2009-03-10 11:55:00,3.72049,3.72254,3.719,3.7194,6250000.0
2009-03-10 11:56:00,3.72407,3.72513,3.72043,3.72091,6000000.0
2009-03-10 11:57:00,3.71856,3.72352,3.71856,3.72242,6250000.0
2009-03-10 11:58:00,3.71872,3.72593,3.71872,3.72593,12250000.0
2009-03-10 11:59:00,3.72615,3.72882,3.72573,3.72789,11750000.0
2009-03-10 12:00:00,3.72565,3.72709,3.72244,3.72623,11000000.0
2009-03-10 12:01:00,3.72129,3.72566,3.72129,3.72411,9500000.0
2009-03-10 12:02:00,3.72215,3.72509,3.71944,3.72438,13000000.0
2009-03-10 12:03:00,3.72343,3.72401,3.71921,3.71925,6500000.0
2009-03-10 12:04:00,3.7224,3.72277,3.71673,3.72052,7500000.0
2009-03-10 12:05:00,3.72002,3.72055,3.71288,3.71918,13000000.0
2009-03-10 12:06:00,3.71961,3.72037,3.71471,3.71665,10500000.0
2009-03-10 12:07:00,3.71569,3.71718,3.71258,3.71258,7000000.0
2009-03-10 12:08:00,3.71427,3.71668,3.71236,3.71576,6380000.0
2009-03-10 12:09:00,3.7156,3.7156,3.71084,3.71384,10000000.0
2009-03-10 12:10:00,3.71359,3.71423,3.70632,3.71311,13250000.0
2009-03-10 12:11:00,3.71321,3.71428,3.71152,3.71344,7000000.0
2009-03-10 12:12:00,3.71061,3.71204,3.70933,3.71144,10380000.0
2009-03-10 12:13:00,3.70991,3.71192,3.70781,3.71036,17250000.0
2009-03-10 12:14:00,3.71123,3.7122,3.7083,3.71171,13880000.0
2009-03-10 12:15:00,3.70753,3.71104,3.70753,3.71104,8250000.0
2009-03-10 12:16:00,3.7104,3.7104,3.70531,3.70844,4880000.0
2009-03-10 12:17:00,3.71025,3.71025,3.70712,3.70842,7000000.0
2009-03-10 12:18:00,3.70654,3.71045,3.70592,3.70592,6500000.0
2009-03-10 12:19:00,3.70993,3.70993,3.70339,3.70913,9750000.0
2009-03-10 12:20:00,3.70704,3.71044,3.70633,3.70989,6750000.0
2009-03-10 12:21:00,3.70987,3.71142,3.70569,3.70831,16500000.0
2009-03-10 12:22:00,3.71013,3.71086,3.70864,3.71048,11000000.0
2009-03-10 12:23:00,3.71017,3.71058,3.70621,3.71044,12000000.0
2009-03-10 12:24:00,3.70945,3.71092,3.70384,3.70987,6250000.0
2009-03-10 12:25:00,3.71185,3.71239,3.7084,3.71239,6250000.0
2009-03-10 12:26:00,3.71196,3.71243,3.71029,3.71029,14250000.0
2009-03-10 12:27:00,3.71272,3.71305,3.70781,3.71304,11000000.0
2009-03-10 12:28:00,3.71245,3.71327,3.71,3.71,12630000.0
2009-03-10 12:29:00,3.71125,3.71136,3.70797,3.70998,6250000.0
2009-03-10 12:30:00,3.71102,3.71106,3.70616,3.70644,5750000.0
2009-03-10 12:31:00,3.70897,3.71344,3.70813,3.71344,5250000.0
2009-03-10 12:32:00,3.71352,3.71408,3.71089,3.71364,7880000.0
2009-03-10 12:33:00,3.71388,3.71388,3.71073,3.7124,14000000.0
2009-03-10 12:34:00,3.71204,3.71413,3.71122,3.71266,12750000.0
2009-03-10 12:35:00,3.71312,3.7156,3.71025,3.71515,7630000.0
2009-03-10 12:36:00,3.71636,3.71648,3.71328,3.71599,5250000.0
2009-03-10 12:37:00,3.71494,3.72059,3.71177,3.72005,12750000.0
2009-03-10 12:38:00,3.71888,3.72017,3.71122,3.71662,9630000.0
2009-03-10 12:39:00,3.71493,3.71635,3.71307,3.7158,8750000.0
2009-03-10 12:40:00,3.71133,3.7145,3.71133,3.71372,9750000.0
2009-03-10 12:41:00,3.71077,3.7143,3.71072,3.7143,10750000.0
2009-03-10 12:42:00,3.7145,3.7162,3.70973,3.71584,12500000.0
2009-03-10 12:43:00,3.71678,3.718,3.71465,3.71579,7250000.0
2009-03-10 12:44:00,3.71562,3.71901,3.71423,3.71704,9500000.0
2009-03-10 12:45:00,3.71556,3.71947,3.71556,3.71889,7750000.0
2009-03-10 12:46:00,3.71988,3.72105,3.71677,3.71677,12500000.0
2009-03-10 12:47:00,3.71884,3.72112,3.71595,3.71824,7750000.0
2009-03-10 12:48:00,3.71711,3.7195,3.71506,3.71841,13750000.0
2009-03-10 12:49:00,3.71996,3.72141,3.71684,3.72037,6750000.0
2009-03-10 12:50:00,3.71961,3.72035,3.7158,3.71965,11000000.0
2009-03-10 12:51:00,3.72102,3.72245,3.71829,3.72245,7380000.0
2009-03-10 12:52:00,3.72166,3.72453,3.72051,3.72081,5750000.0
2009-03-10 12:53:00,3.72478,3.72478,3.71826,3.721,9750000.0
2009-03-10 12:54:00,3.71925,3.72138,3.71551,3.71761,7750000.0
2009-03-10 12:55:00,3.71481,3.71916,3.71363,3.7176,8750000.0
2009-03-10 12:56:00,3.71616,3.71834,3.71305,3.71451,10000000.0
2009-03-10 12:57:00,3.71817,3.71817,3.71218,3.71639,8750000.0
2009-03-10 12:58:00,3.71569,3.71806,3.71335,3.71704,10630000.0
2009-03-10 12:59:00,3.71544,3.71618,3.70954,3.71111,12630000.0
2009-03-10 13:00:00,3.71196,3.7143,3.71016,3.7143,9000000.0
2009-03-10 13:01:00,3.7132,3.71449,3.71238,3.71238,9250000.0
2009-03-10 13:02:00,3.71534,3.71534,3.71101,3.71246,15000000.0
2009-03-10 13:03:00,3.71459,3.71599,3.71185,3.71568,13000000.0
2009-03-10 13:04:00,3.71541,3.71624,3.71264,3.71595,11750000.0
2009-03-10 13:05:00,3.71612,3.71628,3.70938,3.71588,11750000.0
2009-03-10 13:06:00,3.71366,3.71645,3.71283,3.71546,7750000.0
2009-03-10 13:07:00,3.71421,3.71832,3.7123,3.71764,12000000.0
2009-03-10 13:08:00,3.71569,3.71799,3.71391,3.71696,7750000.0
2009-03-10 13:09:00,3.71605,3.71687,3.71332,3.71367,7000000.0
2009-03-10 13:10:00,3.71524,3.7153,3.71134,3.71374,6750000.0
2009-03-10 13:11:00,3.71235,3.71486,3.71168,3.71321,9510000.0
2009-03-10 13:12:00,3.71247,3.71316,3.7109,3.71316,10380000.0
2009-03-10 13:13:00,3.71237,3.71469,3.70793,3.71313,12750000.0
2009-03-10 13:14:00,3.71343,3.71499,3.71005,3.71388,11750000.0
2009-03-10 13:15:00,3.71384,3.71535,3.70888,3.71132,7500000.0
2009-03-10 13:16:00,3.71511,3.71603,3.71119,3.71504,9500000.0
2009-03-10 13:17:00,3.7115,3.71485,3.7115,3.71423,8750000.0
2009-03-10 13:18:00,3.71596,3.71596,3.7114,3.71521,7750000.0
2009-03-10 13:19:00,3.7131,3.71391,3.70944,3.71346,8380000.0
2009-03-10 13:20:00,3.71119,3.71394,3.7111,3.71282,5130000.0
2009-03-10 13:21:00,3.71203,3.71223,3.70948,3.71099,9000000.0
2009-03-10 13:22:00,3.71049,3.71157,3.70737,3.70838,11250000.0
2009-03-10 13:23:00,3.70813,3.70908,3.70572,3.70711,16880000.0
2009-03-10 13:24:00,3.70864,3.70864,3.70405,3.70616,10750000.0
2009-03-10 13:25:00,3.70697,3.70759,3.70153,3.705,9750000.0
2009-03-10 13:26:00,3.7051,3.7051,3.70113,3.70347,10500000.0
2009-03-10 13:27:00,3.70395,3.7054,3.70145,3.70145,9000000.0
2009-03-10 13:28:00,3.70311,3.70375,3.69505,3.69896,7750000.0
2009-03-10 13:29:00,3.69756,3.70233,3.69704,3.70233,6750000.0
2009-03-10 13:30:00,3.70211,3.70347,3.6985,3.70238,8510000.0
2009-03-10 13:31:00,3.70038,3.70535,3.70008,3.70148,10750000.0
2009-03-10 13:32:00,3.70052,3.70161,3.69625,3.69857,9250000.0
2009-03-10 13:33:00,3.69752,3.69972,3.69625,3.69736,9000000.0
2009-03-10 13:34:00,3.69851,3.70085,3.69582,3.70085,6750000.0
2009-03-10 13:35:00,3.70001,3.70226,3.69813,3.70167,9630000.0
2009-03-10 13:36:00,3.70002,3.70059,3.69523,3.69918,9750000.0
2009-03-10 13:37:00,3.69868,3.69921,3.69566,3.69752,10500000.0
2009-03-10 13:38:00,3.69968,3.69968,3.6941,3.69891,6750000.0
2009-03-10 13:39:00,3.69876,3.69971,3.69389,3.69421,7380000.0
2009-03-10 13:40:00,3.69478,3.69741,3.69273,3.69273,5250000.0
2009-03-10 13:41:00,3.69731,3.69827,3.69587,3.69759,10750000.0
2009-03-10 13:42:00,3.69863,3.69863,3.69319,3.69378,8000000.0
2009-03-10 13:43:00,3.69142,3.69419,3.69119,3.69314,11380000.0
2009-03-10 13:44:00,3.69271,3.69317,3.68991,3.69317,9250000.0
2009-03-10 13:45:00,3.6882,3.69383,3.6882,3.69082,13000000.0
2009-03-10 13:46:00,3.69451,3.69451,3.69055,3.69374,6500000.0
2009-03-10 13:47:00,3.69297,3.69565,3.69269,3.69402,8500000.0
2009-03-10 13:48:00,3.69407,3.69528,3.69088,3.69402,11500000.0
2009-03-10 13:49:00,3.69476,3.69519,3.69142,3.69446,7380000.0
2009-03-10 13:50:00,3.6937,3.69508,3.69114,3.69374,10750000.0
2009-03-10 13:51:00,3.69511,3.69511,3.69118,3.69492,7500000.0
2009-03-10 13:52:00,3.69577,3.69657,3.69243,3.694,10000000.0
2009-03-10 13:53:00,3.69563,3.69597,3.69119,3.69268,9750000.0
2009-03-10 13:54:00,3.69527,3.69712,3.69243,3.69556,8750000.0
2009-03-10 13:55:00,3.69415,3.70017,3.69415,3.69755,8500000.0
2009-03-10 13:56:00,3.69883,3.70054,3.69629,3.69766,9000000.0
2009-03-10 13:57:00,3.69803,3.69803,3.69082,3.69082,8130000.0
2009-03-10 13:58:00,3.68923,3.69325,3.68897,3.68897,12250000.0
2009-03-10 13:59:00,3.69006,3.69043,3.68778,3.68793,9000000.0
2009-03-10 14:00:00,3.68456,3.6904,3.68456,3.6904,10250000.0
2009-03-10 14:01:00,3.68664,3.69012,3.68474,3.69007,12500000.0
2009-03-10 14:02:00,3.68836,3.69211,3.68666,3.68751,7130000.0
2009-03-10 14:03:00,3.68531,3.68582,3.67897,3.67968,7630000.0
2009-03-10 14:04:00,3.68295,3.68367,3.67924,3.68259,5750000.0
2009-03-10 14:05:00,3.68062,3.68305,3.67952,3.68305,6000000.0
2009-03-10 14:06:00,3.68169,3.6838,3.67953,3.68136,14500000.0
2009-03-10 14:07:00,3.6836,3.68501,3.67941,3.68448,7250000.0
2009-03-10 14:08:00,3.68179,3.68875,3.68179,3.68595,7500000.0
2009-03-10 14:09:00,3.68539,3.68607,3.6815,3.6815,5750000.0
2009-03-10 14:10:00,3.68432,3.68435,3.67783,3.67783,9250000.0
2009-03-10 14:11:00,3.68027,3.68027,3.67641,3.68019,5750000.0
2009-03-10 14:12:00,3.68102,3.68271,3.6792,3.68145,8000000.0
2009-03-10 14:13:00,3.68095,3.68322,3.67924,3.68194,7750000.0
2009-03-10 14:14:00,3.67983,3.68031,3.67565,3.67565,6500000.0
2009-03-10 14:15:00,3.67344,3.67708,3.67171,3.67513,9250000.0
2009-03-10 14:16:00,3.67406,3.67406,3.6666,3.66898,10130000.0
2009-03-10 14:17:00,3.66776,3.6695,3.66412,3.66712,9750000.0
2009-03-10 14:18:00,3.66826,3.66931,3.66479,3.66867,6630000.0
2009-03-10 14:19:00,3.66599,3.66818,3.66256,3.66633,10750000.0
2009-03-10 14:20:00,3.66709,3.66724,3.662,3.66674,8630000.0
2009-03-10 14:21:00,3.66577,3.67024,3.66331,3.67024,11500000.0
2009-03-10 14:22:00,3.6659,3.6717,3.6659,3.66926,5250000.0
2009-03-10 14:23:00,3.66944,3.67196,3.66884,3.67175,7500000.0
2009-03-10 14:24:00,3.67161,3.67388,3.66795,3.67011,11000000.0
2009-03-10 14:25:00,3.66959,3.66959,3.66629,3.66765,10630000.0
2009-03-10 14:26:00,3.66751,3.66952,3.66255,3.66773,12500000.0
2009-03-10 14:27:00,3.66773,3.66804,3.66486,3.66486,6500000.0
2009-03-10 14:28:00,3.664,3.664,3.65854,3.66105,10380000.0
2009-03-10 14:29:00,3.66293,3.66479,3.66085,3.6611,6250000.0
2009-03-10 14:30:00,3.66001,3.66388,3.66001,3.66288,7750000.0
2009-03-10 14:31:00,3.66021,3.66424,3.66021,3.66103,8130000.0
2009-03-10 14:32:00,3.66439,3.66541,3.65952,3.66541,11250000.0
2009-03-10 14:33:00,3.66224,3.66338,3.66022,3.66022,10000000.0
2009-03-10 14:34:00,3.66199,3.66469,3.65693,3.66405,12250000.0
2009-03-10 14:35:00,3.66347,3.66405,3.65991,3.66145,10250000.0
2009-03-10 14:36:00,3.66093,3.66216,3.65863,3.66082,8750000.0
2009-03-10 14:37:00,3.66087,3.66255,3.65692,3.66078,12750000.0
2009-03-10 14:38:00,3.6616,3.6616,3.65559,3.65559,6750000.0
2009-03-10 14:39:00,3.65426,3.65702,3.65293,3.65293,9130000.0
2009-03-10 14:40:00,3.65576,3.65766,3.65382,3.65619,10500000.0
2009-03-10 14:41:00,3.65614,3.65614,3.65275,3.65299,7750000.0
2009-03-10 14:42:00,3.65445,3.65624,3.65238,3.65333,14000000.0
2009-03-10 14:43:00,3.65406,3.65552,3.64859,3.6546,7500000.0
2009-03-10 14:44:00,3.65467,3.65886,3.65356,3.65756,8000000.0
2009-03-10 14:45:00,3.65895,3.6611,3.65638,3.65786,5750000.0
2009-03-10 14:46:00,3.66074,3.66127,3.65766,3.65925,9250000.0
2009-03-10 14:47:00,3.66199,3.66414,3.66147,3.66409,8250000.0
2009-03-10 14:48:00,3.66348,3.66348,3.65903,3.66244,11000000.0
2009-03-10 14:49:00,3.66221,3.66345,3.6608,3.6632,9000000.0
2009-03-10 14:50:00,3.66354,3.6644,3.65744,3.6619,5500000.0
2009-03-10 14:51:00,3.6631,3.66646,3.66222,3.66646,5500000.0
2009-03-10 14:52:00,3.66298,3.6638,3.65912,3.6594,16500000.0
2009-03-10 14:53:00,3.66251,3.66503,3.65844,3.65955,8500000.0
2009-03-10 14:54:00,3.66276,3.6635,3.65962,3.65985,8250000.0
2009-03-10 14:55:00,3.66184,3.66264,3.65905,3.66081,11500000.0
2009-03-10 14:56:00,3.66111,3.66111,3.65529,3.65529,10380000.0
2009-03-10 14:57:00,3.6601,3.66044,3.65513,3.66044,11500000.0
2009-03-10 14:58:00,3.65878,3.66073,3.65678,3.66036,9750000.0
2009-03-10 14:59:00,3.66055,3.66309,3.65918,3.66207,10000000.0
2009-03-10 15:00:00,3.66129,3.66328,3.65889,3.66199,11500000.0
2009-03-10 15:01:00,3.66415,3.66733,3.66085,3.66733,5750000.0
2009-03-10 15:02:00,3.66654,3.66675,3.66195,3.66563,8500000.0
2009-03-10 15:03:00,3.66741,3.66936,3.66184,3.66474,11500000.0
2009-03-10 15:04:00,3.66666,3.66805,3.66313,3.66561,8750000.0
2009-03-10 15:05:00,3.66809,3.66809,3.66336,3.66673,14500000.0
2009-03-10 15:06:00,3.66703,3.66703,3.66226,3.66372,11000000.0
2009-03-10 15:07:00,3.66171,3.66607,3.66152,3.66607,12250000.0
2009-03-10 15:08:00,3.6655,3.66668,3.66121,3.66629,7750000.0
2009-03-10 15:09:00,3.66744,3.66754,3.66453,3.665,19250000.0
2009-03-10 15:10:00,3.66598,3.66604,3.66155,3.66565,7500000.0
2009-03-10 15:11:00,3.66411,3.66706,3.66265,3.6663,8250000.0
2009-03-10 15:12:00,3.66585,3.66646,3.66466,3.66646,8130000.0
2009-03-10 15:13:00,3.66552,3.6676,3.66505,3.66637,7750000.0
2009-03-10 15:14:00,3.6677,3.66789,3.66544,3.66789,12250000.0
2009-03-10 15:15:00,3.66695,3.66695,3.65941,3.66425,7000000.0
2009-03-10 15:16:00,3.66439,3.66439,3.66087,3.66156,11500000.0
2009-03-10 15:17:00,3.66154,3.66615,3.66068,3.66556,7500000.0
2009-03-10 15:18:00,3.66323,3.66696,3.66212,3.66672,12000000.0
2009-03-10 15:19:00,3.66653,3.66711,3.66295,3.66295,7750000.0
2009-03-10 15:20:00,3.66725,3.66756,3.66535,3.66682,9500000.0
2009-03-10 15:21:00,3.66432,3.66717,3.66309,3.66614,10500000.0
2009-03-10 15:22:00,3.66324,3.66702,3.66273,3.667,12250000.0
2009-03-10 15:23:00,3.66615,3.66615,3.66094,3.66461,10630000.0
2009-03-10 15:24:00,3.66166,3.66377,3.65876,3.66377,6630000.0
2009-03-10 15:25:00,3.66277,3.66367,3.65916,3.66367,10500000.0
2009-03-10 15:26:00,3.66237,3.6633,3.65885,3.66288,9750000.0
2009-03-10 15:27:00,3.66173,3.66393,3.65797,3.66182,8750000.0
2009-03-10 15:28:00,3.66218,3.66305,3.66023,3.66305,6250000.0
2009-03-10 15:29:00,3.66038,3.66384,3.66038,3.66125,8750000.0
2009-03-10 15:30:00,3.65991,3.66319,3.65885,3.66273,8250000.0
2009-03-10 15:31:00,3.66217,3.66359,3.65933,3.66276,8500000.0
2009-03-10 15:32:00,3.6628,3.6628,3.65862,3.66219,9380000.0
2009-03-10 15:33:00,3.66325,3.66345,3.65914,3.65914,13250000.0
2009-03-10 15:34:00,3.66134,3.66299,3.6599,3.66194,6250000.0
2009-03-10 15:35:00,3.66321,3.66424,3.66017,3.66345,17250000.0
2009-03-10 15:36:00,3.66479,3.66559,3.66146,3.66512,9000000.0
2009-03-10 15:37:00,3.66452,3.66482,3.65989,3.66321,8500000.0
2009-03-10 15:38:00,3.66263,3.66425,3.65847,3.66313,13750000.0
2009-03-10 15:39:00,3.66465,3.66591,3.65979,3.6614,9250000.0
2009-03-10 15:40:00,3.66274,3.66377,3.66025,3.66299,8500000.0
2009-03-10 15:41:00,3.6641,3.6641,3.65472,3.66004,9000000.0
2009-03-10 15:42:00,3.66014,3.66081,3.65383,3.66081,10130000.0
2009-03-10 15:43:00,3.66129,3.66217,3.6589,3.6589,9500000.0
2009-03-10 15:44:00,3.66088,3.66088,3.65569,3.65569,6750000.0
2009-03-10 15:45:00,3.65672,3.65672,3.65128,3.6547,12250000.0
2009-03-10 15:46:00,3.65324,3.65324,3.64817,3.64817,6750000.0
2009-03-10 15:47:00,3.65355,3.65676,3.653,3.65497,9500000.0
2009-03-10 15:48:00,3.65439,3.65732,3.65286,3.65732,6250000.0
2009-03-10 15:49:00,3.65805,3.65942,3.65171,3.65391,10880000.0
2009-03-10 15:50:00,3.65671,3.65916,3.6557,3.65913,10000000.0
2009-03-10 15:51:00,3.65777,3.65924,3.65715,3.65924,7250000.0
2009-03-10 15:52:00,3.65997,3.66158,3.65835,3.66158,6750000.0
2009-03-10 15:53:00,3.65877,3.66372,3.65829,3.66372,10750000.0
2009-03-10 15:54:00,3.66332,3.66332,3.65974,3.66114,10500000.0
2009-03-10 15:55:00,3.66076,3.66107,3.65704,3.66066,10750000.0
2009-03-10 15:56:00,3.65892,3.66136,3.65699,3.66117,5750000.0
2009-03-10 15:57:00,3.66153,3.6626,3.65901,3.66253,9000000.0
2009-03-10 15:58:00,3.66256,3.66256,3.65644,3.66022,7000000.0
2009-03-10 15:59:00,3.66012,3.66012,3.65768,3.65865,9500000.0
2009-03-10 16:00:00,3.65836,3.65936,3.65575,3.65923,10000000.0
2009-03-10 16:01:00,3.65741,3.6597,3.65551,3.65898,8500000.0
2009-03-10 16:02:00,3.65875,3.65901,3.65472,3.65689,12750000.0
2009-03-10 16:03:00,3.65904,3.66131,3.65453,3.65703,8500000.0
2009-03-10 16:04:00,3.65673,3.65673,3.65399,3.65647,12380000.0
2009-03-10 16:05:00,3.65617,3.65641,3.65484,3.65641,6250000.0
2009-03-10 16:06:00,3.65597,3.65597,3.65049,3.65451,7000000.0
2009-03-10 16:07:00,3.65365,3.65398,3.64944,3.65185,9250000.0
2009-03-10 16:08:00,3.64895,3.65133,3.64559,3.64835,9750000.0
2009-03-10 16:09:00,3.64842,3.64842,3.64393,3.64774,6380000.0
2009-03-10 16:10:00,3.64658,3.64658,3.6398,3.64455,8000000.0
2009-03-10 16:11:00,3.64494,3.64629,3.64462,3.64587,6000000.0
2009-03-10 16:12:00,3.64603,3.64603,3.64443,3.6459,8250000.0
2009-03-10 16:13:00,3.64519,3.6463,3.64202,3.64475,11500000.0
2009-03-10 16:14:00,3.6455,3.64726,3.64366,3.64448,9500000.0
2009-03-10 16:15:00,3.64222,3.64282,3.64032,3.64062,6000000.0
2009-03-10 16:16:00,3.64128,3.64225,3.63656,3.64097,6380000.0
2009-03-10 16:17:00,3.64235,3.64466,3.64085,3.64466,17000000.0
2009-03-10 16:18:00,3.64398,3.64481,3.63936,3.64443,5750000.0
2009-03-10 16:19:00,3.64378,3.64416,3.64005,3.64104,7250000.0
2009-03-10 16:20:00,3.64186,3.6449,3.64186,3.6449,10250000.0
2009-03-10 16:21:00,3.64233,3.6452,3.64233,3.64312,5500000.0
2009-03-10 16:22:00,3.64357,3.64608,3.64224,3.64526,7750000.0
2009-03-10 16:23:00,3.64547,3.64582,3.64052,3.64514,5880000.0
2009-03-10 16:24:00,3.64584,3.6461,3.64297,3.64297,5500000.0
2009-03-10 16:25:00,3.64734,3.64805,3.6422,3.64502,5250000.0
2009-03-10 16:26:00,3.64527,3.64719,3.64499,3.6464,15500000.0
2009-03-10 16:27:00,3.64639,3.64705,3.64302,3.64568,12750000.0
2009-03-10 16:28:00,3.64754,3.64798,3.64527,3.64694,12000000.0
2009-03-10 16:29:00,3.64701,3.65866,3.64701,3.65367,7500000.0
2009-03-10 16:30:00,3.65081,3.65123,3.64848,3.65118,6750000.0
2009-03-10 16:31:00,3.65031,3.65031,3.64559,3.64918,6500000.0
2009-03-10 16:32:00,3.65009,3.65009,3.64528,3.64955,6750000.0
2009-03-10 16:33:00,3.64997,3.66098,3.64977,3.65699,8130000.0
2009-03-10 16:34:00,3.65754,3.66156,3.65149,3.65384,16880000.0
2009-03-10 16:35:00,3.65289,3.65455,3.64949,3.65389,20250000.0
2009-03-10 16:36:00,3.65398,3.65398,3.64948,3.65241,12630000.0
2009-03-10 16:37:00,3.65346,3.65346,3.65184,3.65278,9000000.0
2009-03-10 16:38:00,3.65214,3.6542,3.64787,3.6542,15130000.0
2009-03-10 16:39:00,3.65393,3.65661,3.65169,3.65491,10000000.0
2009-03-10 16:40:00,3.65662,3.65897,3.65636,3.65897,10000000.0
2009-03-10 16:41:00,3.65843,3.66105,3.65719,3.65719,7000000.0
2009-03-10 16:42:00,3.65733,3.65878,3.6548,3.65663,6500000.0
2009-03-10 16:43:00,3.65669,3.65669,3.65362,3.65544,12250000.0
2009-03-10 16:44:00,3.6575,3.6575,3.65275,3.65434,8250000.0
2009-03-10 16:45:00,3.65491,3.6563,3.65156,3.65156,13000000.0
2009-03-10 16:46:00,3.65345,3.65413,3.6501,3.65183,8500000.0
2009-03-10 16:47:00,3.65258,3.65296,3.64876,3.65075,12750000.0
2009-03-10 16:48:00,3.65197,3.65197,3.64414,3.64414,6130000.0
2009-03-10 16:49:00,3.64511,3.6466,3.64307,3.64582,10000000.0
2009-03-10 16:50:00,3.64618,3.64704,3.6429,3.6451,6000000.0
2009-03-10 16:51:00,3.64457,3.64689,3.64345,3.64654,7500000.0
2009-03-10 16:52:00,3.64532,3.64605,3.643,3.64544,12380000.0
2009-03-10 16:53:00,3.64507,3.64637,3.64094,3.64449,15750000.0
2009-03-10 16:54:00,3.6445,3.64735,3.64298,3.6463,7000000.0
2009-03-10 16:55:00,3.64776,3.64776,3.64407,3.64569,6250000.0
2009-03-10 16:56:00,3.64818,3.64931,3.64532,3.64746,11750000.0
2009-03-10 16:57:00,3.64846,3.64846,3.64503,3.64564,7000000.0
2009-03-10 16:58:00,3.64555,3.65003,3.64358,3.65003,8630000.0
2009-03-10 16:59:00,3.65085,3.65215,3.64739,3.64739,10750000.0
2009-03-10 17:00:00,3.64813,3.65031,3.64803,3.65021,8500000.0
2009-03-10 17:01:00,3.64931,3.65039,3.64769,3.65039,8750000.0
2009-03-10 17:02:00,3.65181,3.65206,3.64941,3.65164,13500000.0
2009-03-10 17:03:00,3.64936,3.65103,3.64619,3.64961,9000000.0
2009-03-10 17:04:00,3.65028,3.6606,3.64959,3.65126,12630000.0
2009-03-10 17:05:00,3.65169,3.65359,3.65032,3.65267,7500000.0
2009-03-10 17:06:00,3.65322,3.65328,3.65159,3.65309,5500000.0
2009-03-10 17:07:00,3.65158,3.65158,3.64939,3.65012,9000000.0
2009-03-10 17:08:00,3.64931,3.65062,3.64835,3.64918,11000000.0
2009-03-10 17:09:00,3.64745,3.65148,3.64745,3.64985,7250000.0
2009-03-10 17:10:00,3.651,3.65604,3.65024,3.65604,15250000.0
2009-03-10 17:11:00,3.65645,3.65664,3.65485,3.65646,8000000.0
2009-03-10 17:12:00,3.65567,3.65933,3.65446,3.65824,7000000.0
2009-03-10 17:13:00,3.65801,3.65815,3.65546,3.65751,8750000.0
2009-03-10 17:14:00,3.6576,3.6576,3.65249,3.6538,10000000.0
2009-03-10 17:15:00,3.65255,3.65363,3.64662,3.65363,12380000.0
2009-03-10 17:16:00,3.65196,3.6541,3.65144,3.6541,9130000.0
2009-03-10 17:17:00,3.65284,3.653,3.65118,3.65224,8000000.0
2009-03-10 17:18:00,3.64997,3.65435,3.64997,3.65202,5500000.0
2009-03-10 17:19:00,3.65068,3.65582,3.65068,3.65582,9000000.0
2009-03-10 17:20:00,3.65488,3.65721,3.65488,3.65689,8000000.0
2009-03-10 17:21:00,3.65619,3.65619,3.65228,3.65318,8000000.0
2009-03-10 17:22:00,3.65188,3.65596,3.65188,3.65596,16250000.0
2009-03-10 17:23:00,3.655,3.65585,3.65228,3.6542,14000000.0
2009-03-10 17:24:00,3.65013,3.65354,3.64942,3.65269,10000000.0
2009-03-10 17:25:00,3.65363,3.65634,3.65063,3.65392,8630000.0
2009-03-10 17:26:00,3.65233,3.65564,3.65013,3.65486,11250000.0
2009-03-10 17:27:00,3.65337,3.65484,3.65248,3.65484,7000000.0
2009-03-10 17:28:00,3.65565,3.65623,3.65235,3.6555,8500000.0
2009-03-10 17:29:00,3.65087,3.65732,3.64884,3.6527,13630000.0
2009-03-10 17:30:00,3.65421,3.66177,3.65388,3.65671,9500000.0
2009-03-10 17:31:00,3.6555,3.6562,3.6524,3.6524,9750000.0
2009-03-10 17:32:00,3.65346,3.65767,3.64968,3.65561,9000000.0
2009-03-10 17:33:00,3.65502,3.65549,3.65022,3.65343,7500000.0
2009-03-10 17:34:00,3.654,3.65717,3.65165,3.65717,7000000.0
2009-03-10 17:35:00,3.65657,3.65789,3.65406,3.65551,7250000.0
2009-03-10 17:36:00,3.65816,3.65955,3.65668,3.65955,8750000.0
2009-03-10 17:37:00,3.65884,3.6608,3.65847,3.65936,7000000.0
2009-03-10 17:38:00,3.65755,3.66303,3.65755,3.66074,11880000.0
2009-03-10 17:39:00,3.65805,3.66051,3.65594,3.66025,7250000.0
2009-03-10 17:40:00,3.66153,3.66153,3.65611,3.65947,8250000.0
2009-03-10 17:41:00,3.65905,3.66197,3.65726,3.66001,7000000.0
2009-03-10 17:42:00,3.65986,3.6638,3.65671,3.66289,12250000.0
2009-03-10 17:43:00,3.66227,3.6634,3.66201,3.66287,5500000.0
2009-03-10 17:44:00,3.66344,3.66454,3.65929,3.66039,14000000.0
2009-03-10 17:45:00,3.66395,3.66452,3.65932,3.66225,8250000.0
2009-03-10 17:46:00,3.66024,3.66374,3.65967,3.66199,10000000.0
2009-03-10 17:47:00,3.66174,3.66322,3.66037,3.66179,10250000.0
2009-03-10 17:48:00,3.65975,3.66358,3.65975,3.66163,5500000.0
2009-03-10 17:49:00,3.66265,3.66374,3.66143,3.66269,7000000.0
2009-03-10 17:50:00,3.66148,3.66334,3.65801,3.66238,11500000.0
2009-03-10 17:51:00,3.66336,3.66336,3.65951,3.66136,6380000.0
2009-03-10 17:52:00,3.66044,3.66062,3.65501,3.65828,9250000.0
2009-03-10 17:53:00,3.65945,3.66135,3.65945,3.66135,6000000.0
2009-03-10 17:54:00,3.66216,3.66407,3.65693,3.66322,12510000.0
2009-03-10 17:55:00,3.66149,3.6626,3.65948,3.66215,9380000.0
2009-03-10 17:56:00,3.66249,3.66322,3.65875,3.66237,11000000.0
2009-03-10 17:57:00,3.66288,3.66288,3.65877,3.66053,19000000.0
2009-03-10 17:58:00,3.66057,3.66205,3.65789,3.65964,8130000.0
2009-03-10 17:59:00,3.65652,3.66096,3.65652,3.66038,8500000.0
2009-03-10 18:00:00,3.66178,3.66204,3.65897,3.65941,13250000.0
2009-03-10 18:01:00,3.6597,3.66033,3.65346,3.65854,7500000.0
2009-03-10 18:02:00,3.6593,3.6593,3.6566,3.65808,12380000.0
2009-03-10 18:03:00,3.65788,3.65788,3.65355,3.65355,9250000.0
2009-03-10 18:04:00,3.65382,3.65537,3.65023,3.65377,10000000.0
2009-03-10 18:05:00,3.6558,3.65592,3.65236,3.65386,7500000.0
2009-03-10 18:06:00,3.65418,3.65473,3.65197,3.65343,7000000.0
2009-03-10 18:07:00,3.65276,3.65298,3.65055,3.65149,9750000.0
2009-03-10 18:08:00,3.6481,3.64953,3.64791,3.64804,6500000.0
2009-03-10 18:09:00,3.64831,3.64905,3.64567,3.64905,11130000.0
2009-03-10 18:10:00,3.64891,3.65056,3.64852,3.64961,7760000.0
2009-03-10 18:11:00,3.64849,3.65026,3.64731,3.64938,12250000.0
2009-03-10 18:12:00,3.64961,3.64994,3.64704,3.64871,5250000.0
2009-03-10 18:13:00,3.65012,3.65012,3.64594,3.64594,8880000.0
2009-03-10 18:14:00,3.64858,3.64858,3.64263,3.64748,8500000.0
2009-03-10 18:15:00,3.64947,3.64947,3.64571,3.64797,13000000.0
2009-03-10 18:16:00,3.64833,3.65017,3.64594,3.64718,8250000.0
2009-03-10 18:17:00,3.64709,3.64781,3.64444,3.6451,9500000.0
2009-03-10 18:18:00,3.64463,3.64463,3.64082,3.64254,5250000.0
2009-03-10 18:19:00,3.645,3.64539,3.64179,3.64449,12750000.0
2009-03-10 18:20:00,3.64385,3.64399,3.63974,3.64313,11000000.0
2009-03-10 18:21:00,3.64189,3.64341,3.63991,3.64209,12500000.0
2009-03-10 18:22:00,3.64267,3.64451,3.63986,3.64252,7750000.0
2009-03-10 18:23:00,3.64255,3.64451,3.63989,3.63989,7500000.0
2009-03-10 18:24:00,3.64201,3.64501,3.64201,3.64403,7880000.0
2009-03-10 18:25:00,3.64529,3.64727,3.64434,3.64727,10000000.0
2009-03-10 18:26:00,3.64648,3.64771,3.64382,3.64771,6500000.0
2009-03-10 18:27:00,3.64754,3.64777,3.6451,3.64722,6500000.0
2009-03-10 18:28:00,3.64774,3.6478,3.64394,3.64673,7750000.0
2009-03-10 18:29:00,3.64489,3.64897,3.64196,3.64897,9500000.0
2009-03-10 18:30:00,3.6507,3.6507,3.64639,3.65002,14750000.0
2009-03-10 18:31:00,3.64978,3.65071,3.64869,3.65071,12000000.0
2009-03-10 18:32:00,3.65001,3.65081,3.64645,3.64805,5500000.0
2009-03-10 18:33:00,3.64921,3.65029,3.646,3.64896,14760000.0
2009-03-10 18:34:00,3.64938,3.64973,3.64706,3.64784,11000000.0
2009-03-10 18:35:00,3.64912,3.65047,3.64406,3.64757,17250000.0
2009-03-10 18:36:00,3.64967,3.6501,3.64717,3.64878,7750000.0
2009-03-10 18:37:00,3.64813,3.65117,3.6464,3.64946,15500000.0
2009-03-10 18:38:00,3.65178,3.65194,3.64854,3.64964,9250000.0
2009-03-10 18:39:00,3.64957,3.6516,3.64794,3.65008,11750000.0
2009-03-10 18:40:00,3.65094,3.65517,3.64998,3.65253,8250000.0
2009-03-10 18:41:00,3.65436,3.65531,3.65062,3.65531,9750000.0
2009-03-10 18:42:00,3.65515,3.65515,3.64811,3.65436,9380000.0
2009-03-10 18:43:00,3.65139,3.6554,3.65139,3.65369,9500000.0
2009-03-10 18:44:00,3.65445,3.65626,3.6507,3.65403,8500000.0
2009-03-10 18:45:00,3.65336,3.65613,3.65158,3.65549,9250000.0
2009-03-10 18:46:00,3.65525,3.65645,3.65327,3.65645,11250000.0
2009-03-10 18:47:00,3.65572,3.65674,3.65419,3.65437,6000000.0
2009-03-10 18:48:00,3.65539,3.65628,3.64952,3.65513,10380000.0
2009-03-10 18:49:00,3.65322,3.65436,3.64926,3.65195,10000000.0
2009-03-10 18:50:00,3.65392,3.65577,3.65317,3.65577,5250000.0
2009-03-10 18:51:00,3.65123,3.65486,3.65123,3.65233,9750000.0
2009-03-10 18:52:00,3.65402,3.65602,3.65276,3.65468,12750000.0
2009-03-10 18:53:00,3.65301,3.65301,3.65033,3.65123,11500000.0
2009-03-10 18:54:00,3.65077,3.65449,3.64841,3.65295,7250000.0
2009-03-10 18:55:00,3.65481,3.65679,3.6525,3.6525,9250000.0
2009-03-10 18:56:00,3.65576,3.65596,3.6521,3.65339,15500000.0
2009-03-10 18:57:00,3.6521,3.65806,3.6521,3.6572,9500000.0
2009-03-10 18:58:00,3.65702,3.65851,3.65505,3.65664,8000000.0
2009-03-10 18:59:00,3.6575,3.66083,3.65406,3.66083,8250000.0
2009-03-10 19:00:00,3.65639,3.66158,3.65639,3.66156,8000000.0
2009-03-10 19:01:00,3.66124,3.66129,3.6557,3.65704,9250000.0
2009-03-10 19:02:00,3.6613,3.6613,3.65815,3.66077,7500000.0
2009-03-10 19:03:00,3.6617,3.6617,3.65782,3.65902,8000000.0
2009-03-10 19:04:00,3.66075,3.66205,3.65809,3.66153,11750000.0
2009-03-10 19:05:00,3.66191,3.6642,3.66145,3.6633,7500000.0
2009-03-10 19:06:00,3.66242,3.66468,3.66035,3.66356,20000000.0
2009-03-10 19:07:00,3.6636,3.6636,3.65904,3.65904,5250000.0
2009-03-10 19:08:00,3.65955,3.66506,3.65952,3.66411,7750000.0
2009-03-10 19:09:00,3.66378,3.66398,3.66084,3.66202,6250000.0
2009-03-10 19:10:00,3.66263,3.6647,3.66157,3.66367,9380000.0
2009-03-10 19:11:00,3.66261,3.66516,3.65931,3.66053,9250000.0
2009-03-10 19:12:00,3.66159,3.6652,3.66108,3.66501,8500000.0
2009-03-10 19:13:00,3.66289,3.66374,3.65718,3.6626,14500000.0
2009-03-10 19:14:00,3.66184,3.66528,3.65921,3.66407,12250000.0
2009-03-10 19:15:00,3.6616,3.66459,3.66093,3.66223,5250000.0
2009-03-10 19:16:00,3.66373,3.66525,3.66012,3.66519,12500000.0
2009-03-10 19:17:00,3.66534,3.66611,3.66028,3.66611,14750000.0
2009-03-10 19:18:00,3.66808,3.66808,3.66239,3.66239,9250000.0
2009-03-10 19:19:00,3.66392,3.66496,3.66167,3.66259,7750000.0
2009-03-10 19:20:00,3.66185,3.66514,3.66185,3.66424,6750000.0
2009-03-10 19:21:00,3.66508,3.66508,3.66153,3.66298,6250000.0
2009-03-10 19:22:00,3.66564,3.66564,3.66218,3.6623,8750000.0
2009-03-10 19:23:00,3.66604,3.66751,3.66525,3.66751,8500000.0
2009-03-10 19:24:00,3.66585,3.67105,3.66585,3.67038,13250000.0
2009-03-10 19:25:00,3.66535,3.67142,3.66535,3.67053,6250000.0
2009-03-10 19:26:00,3.66869,3.67219,3.66638,3.67192,9630000.0
2009-03-10 19:27:00,3.67057,3.67121,3.66564,3.66878,9500000.0
2009-03-10 19:28:00,3.67074,3.67074,3.66704,3.66858,11250000.0
2009-03-10 19:29:00,3.66979,3.67084,3.6669,3.66985,13250000.0
2009-03-10 19:30:00,3.66957,3.67026,3.66451,3.66451,7500000.0
2009-03-10 19:31:00,3.66489,3.66489,3.65973,3.66204,6500000.0
2009-03-10 19:32:00,3.66146,3.66146,3.65418,3.65792,6750000.0
2009-03-10 19:33:00,3.65897,3.65993,3.65372,3.65523,11130000.0
2009-03-10 19:34:00,3.66088,3.66153,3.65386,3.65759,9000000.0
2009-03-10 19:35:00,3.66231,3.66256,3.66079,3.66178,9750000.0
2009-03-10 19:36:00,3.66083,3.66244,3.65761,3.65993,10750000.0
2009-03-10 19:37:00,3.65803,3.6614,3.65728,3.66038,11500000.0
2009-03-10 19:38:00,3.66081,3.66115,3.65875,3.66043,8000000.0
2009-03-10 19:39:00,3.65887,3.66183,3.65887,3.66127,12130000.0
2009-03-10 19:40:00,3.66085,3.66085,3.65688,3.66057,10750000.0
2009-03-10 19:41:00,3.65481,3.66105,3.65481,3.65754,11500000.0
2009-03-10 19:42:00,3.65807,3.65968,3.65476,3.65952,10500000.0
2009-03-10 19:43:00,3.65841,3.6602,3.65656,3.66004,8130000.0
2009-03-10 19:44:00,3.65985,3.66126,3.65847,3.6608,12250000.0
2009-03-10 19:45:00,3.66044,3.66189,3.6564,3.66017,6750000.0
2009-03-10 19:46:00,3.66225,3.66247,3.65915,3.66158,15750000.0
2009-03-10 19:47:00,3.66131,3.66273,3.65982,3.65982,8500000.0
2009-03-10 19:48:00,3.6643,3.66433,3.6586,3.66433,9000000.0
2009-03-10 19:49:00,3.66225,3.6653,3.65967,3.65967,10500000.0
2009-03-10 19:50:00,3.66742,3.66742,3.66219,3.66554,7750000.0
2009-03-10 19:51:00,3.66723,3.67004,3.66644,3.67004,5750000.0
2009-03-10 19:52:00,3.66912,3.66953,3.6654,3.6654,8750000.0
2009-03-10 19:53:00,3.66727,3.66873,3.66467,3.66467,13500000.0
2009-03-10 19:54:00,3.66768,3.66949,3.66432,3.6683,10500000.0
2009-03-10 19:55:00,3.66696,3.66732,3.66049,3.66417,8500000.0
2009-03-10 19:56:00,3.66379,3.66565,3.66171,3.66565,14380000.0
2009-03-10 19:57:00,3.66264,3.66386,3.65952,3.66333,15500000.0
2009-03-10 19:58:00,3.66454,3.66616,3.66007,3.6644,9750000.0
2009-03-10 19:59:00,3.66639,3.66639,3.659,3.66446,7000000.0
2009-03-10 20:00:00,3.66515,3.66669,3.66283,3.66375,13380000.0
2009-03-10 20:01:00,3.66593,3.6673,3.66453,3.66715,9500000.0
2009-03-10 20:02:00,3.66604,3.66739,3.66177,3.66635,4880000.0
2009-03-10 20:03:00,3.66896,3.67047,3.66749,3.66749,12000000.0
2009-03-10 20:04:00,3.66863,3.67084,3.66863,3.6703,8500000.0
2009-03-10 20:05:00,3.66953,3.67282,3.6665,3.67125,8750000.0
2009-03-10 20:06:00,3.6703,3.6703,3.66545,3.66935,6250000.0
2009-03-10 20:07:00,3.66805,3.67006,3.66471,3.66714,7500000.0
2009-03-10 20:08:00,3.66734,3.67075,3.66564,3.67075,6250000.0
2009-03-10 20:09:00,3.67255,3.67255,3.66585,3.66943,9750000.0
2009-03-10 20:10:00,3.66867,3.66996,3.66553,3.66653,8750000.0
2009-03-10 20:11:00,3.66968,3.66988,3.66429,3.66945,8000000.0
2009-03-10 20:12:00,3.67025,3.67204,3.6691,3.67032,15000000.0
2009-03-10 20:13:00,3.66956,3.67726,3.66956,3.67224,10880000.0
2009-03-10 20:14:00,3.67661,3.67834,3.67365,3.67365,7000000.0
2009-03-10 20:15:00,3.67952,3.68192,3.67593,3.67736,12500000.0
2009-03-10 20:16:00,3.68325,3.68405,3.67971,3.68405,9000000.0
2009-03-10 20:17:00,3.6797,3.68289,3.67654,3.67654,9250000.0
2009-03-10 20:18:00,3.67755,3.67856,3.67431,3.67603,13630000.0
2009-03-10 20:19:00,3.67716,3.6777,3.67519,3.67679,9250000.0
2009-03-10 20:20:00,3.67644,3.67828,3.67521,3.67521,7500000.0
2009-03-10 20:21:00,3.67578,3.67903,3.67441,3.67649,13880000.0
2009-03-10 20:22:00,3.67602,3.68154,3.67602,3.6798,10750000.0
2009-03-10 20:23:00,3.67961,3.68129,3.67647,3.67757,7000000.0
2009-03-10 20:24:00,3.67979,3.68013,3.67528,3.67735,9250000.0
2009-03-10 20:25:00,3.67696,3.67883,3.67468,3.67468,7500000.0
2009-03-10 20:26:00,3.67922,3.67939,3.67581,3.67773,6750000.0
2009-03-10 20:27:00,3.67626,3.67674,3.67323,3.67613,6500000.0
2009-03-10 20:28:00,3.67597,3.67597,3.67214,3.67476,15500000.0
2009-03-10 20:29:00,3.67146,3.67518,3.67146,3.67422,10250000.0
2009-03-10 20:30:00,3.67386,3.68128,3.67386,3.68128,10750000.0
2009-03-10 20:31:00,3.67785,3.68345,3.67424,3.68041,11750000.0
2009-03-10 20:32:00,3.67932,3.68182,3.67571,3.67635,11500000.0
2009-03-10 20:33:00,3.67814,3.68239,3.67814,3.67914,9500000.0
2009-03-10 20:34:00,3.68028,3.68251,3.67852,3.67953,20750000.0
2009-03-10 20:35:00,3.67616,3.68222,3.67616,3.68222,11000000.0
2009-03-10 20:36:00,3.683,3.68875,3.683,3.68626,10750000.0
2009-03-10 20:37:00,3.68766,3.68766,3.68171,3.68689,8500000.0
2009-03-10 20:38:00,3.68382,3.68554,3.68156,3.68291,10750000.0
2009-03-10 20:39:00,3.68424,3.68424,3.6799,3.6799,7380000.0
2009-03-10 20:40:00,3.67952,3.68235,3.67823,3.67823,7500000.0
2009-03-10 20:41:00,3.6811,3.68281,3.68046,3.68187,11250000.0
2009-03-10 20:42:00,3.67776,3.68189,3.67705,3.67997,10000000.0
2009-03-10 20:43:00,3.68002,3.68152,3.67779,3.67869,7500000.0
2009-03-10 20:44:00,3.67676,3.6817,3.67676,3.68166,6250000.0
2009-03-10 20:45:00,3.68096,3.68145,3.67917,3.68031,7250000.0
2009-03-10 20:46:00,3.67561,3.68107,3.67561,3.67995,10380000.0
2009-03-10 20:47:00,3.68041,3.68491,3.68041,3.68118,10500000.0
2009-03-10 20:48:00,3.68168,3.68463,3.68078,3.68115,10000000.0
2009-03-10 20:49:00,3.68271,3.68276,3.67862,3.6805,10000000.0
2009-03-10 20:50:00,3.67999,3.68355,3.67999,3.68212,9500000.0
2009-03-10 20:51:00,3.68068,3.68301,3.6805,3.68203,7000000.0
2009-03-10 20:52:00,3.68147,3.6834,3.67985,3.67985,8750000.0
2009-03-10 20:53:00,3.68275,3.68504,3.68038,3.68504,5750000.0
2009-03-10 20:54:00,3.6815,3.68522,3.68066,3.68182,11750000.0
2009-03-10 20:55:00,3.68561,3.68564,3.67983,3.68409,12250000.0
2009-03-10 20:56:00,3.68208,3.68362,3.68003,3.68289,8500000.0
2009-03-10 20:57:00,3.68153,3.68301,3.67854,3.68253,10500000.0
2009-03-10 20:58:00,3.67915,3.68126,3.67597,3.67753,7250000.0
2009-03-10 20:59:00,3.67954,3.68113,3.67765,3.68009,7750000.0
2009-03-10 21:00:00,3.68139,3.68147,3.67992,3.68013,10750000.0
2009-03-10 21:01:00,3.68061,3.68061,3.67454,3.67454,5500000.0
2009-03-10 21:02:00,3.68073,3.68135,3.67872,3.67872,12500000.0
2009-03-10 21:03:00,3.67914,3.68024,3.67549,3.67972,5500000.0
2009-03-10 21:04:00,3.67775,3.6841,3.67775,3.68186,12140000.0
2009-03-10 21:05:00,3.68277,3.68313,3.67536,3.6791,12500000.0
2009-03-10 21:06:00,3.68295,3.68297,3.67845,3.68206,8250000.0
2009-03-10 21:07:00,3.68284,3.68343,3.67901,3.68001,6250000.0
2009-03-10 21:08:00,3.68205,3.68205,3.68028,3.68068,6250000.0
2009-03-10 21:09:00,3.67881,3.68198,3.6781,3.67873,8880000.0
2009-03-10 21:10:00,3.68213,3.68213,3.67595,3.67936,10250000.0
2009-03-10 21:11:00,3.67821,3.68192,3.67801,3.68062,11750000.0
2009-03-10 21:12:00,3.68075,3.68075,3.67295,3.67863,15000000.0
2009-03-10 21:13:00,3.67859,3.68013,3.67376,3.6788,7000000.0
2009-03-10 21:14:00,3.67703,3.67906,3.67455,3.67776,11250000.0
2009-03-10 21:15:00,3.67313,3.67853,3.67313,3.67417,10000000.0
2009-03-10 21:16:00,3.67901,3.67901,3.67609,3.67695,13750000.0
2009-03-10 21:17:00,3.67855,3.67912,3.67681,3.67895,11500000.0
2009-03-10 21:18:00,3.67964,3.67964,3.67408,3.67802,15500000.0
2009-03-10 21:19:00,3.67885,3.67893,3.67561,3.67696,9380000.0
2009-03-10 21:20:00,3.67912,3.68008,3.67664,3.67954,6750000.0
2009-03-10 21:21:00,3.68063,3.68157,3.67523,3.67583,9500000.0
2009-03-10 21:22:00,3.67896,3.67956,3.676,3.67872,12500000.0
2009-03-10 21:23:00,3.67825,3.68016,3.67629,3.67824,7000000.0
2009-03-10 21:24:00,3.68063,3.68063,3.67711,3.67942,10000000.0
2009-03-10 21:25:00,3.67789,3.68021,3.67789,3.67953,12750000.0
2009-03-10 21:26:00,3.6814,3.68227,3.67948,3.67948,6250000.0
2009-03-10 21:27:00,3.68019,3.68127,3.67523,3.67797,10250000.0
2009-03-10 21:28:00,3.67913,3.68014,3.67743,3.67823,15500000.0
2009-03-10 21:29:00,3.67427,3.67975,3.67427,3.67975,12000000.0
2009-03-10 21:30:00,3.6788,3.67961,3.67583,3.67928,8250000.0
2009-03-10 21:31:00,3.68018,3.68035,3.67234,3.67656,5880000.0
2009-03-10 21:32:00,3.67394,3.68208,3.67389,3.68102,10750000.0
2009-03-10 21:33:00,3.68328,3.68328,3.67972,3.68081,9130000.0
2009-03-10 21:34:00,3.68017,3.68113,3.67678,3.68062,13000000.0
2009-03-10 21:35:00,3.68038,3.68232,3.67805,3.67818,11630000.0
2009-03-10 21:36:00,3.67955,3.68022,3.67419,3.67419,5750000.0
2009-03-10 21:37:00,3.67744,3.6787,3.67379,3.67635,13500000.0
2009-03-10 21:38:00,3.67537,3.67846,3.67537,3.67637,8630000.0
2009-03-10 21:39:00,3.67779,3.67779,3.67275,3.67524,12250000.0
2009-03-10 21:40:00,3.67781,3.67822,3.67339,3.67339,8750000.0
2009-03-10 21:41:00,3.67562,3.67682,3.67234,3.67661,5130000.0
2009-03-10 21:42:00,3.67487,3.6769,3.67425,3.67497,8250000.0
2009-03-10 21:43:00,3.676,3.67801,3.67371,3.6778,17500000.0
2009-03-10 21:44:00,3.6762,3.67854,3.67339,3.67738,6500000.0
2009-03-10 21:45:00,3.67581,3.67765,3.67385,3.67652,11630000.0
2009-03-10 21:46:00,3.67342,3.67755,3.67342,3.67664,10750000.0
2009-03-10 21:47:00,3.6744,3.67715,3.67392,3.67589,7380000.0
2009-03-10 21:48:00,3.67481,3.67559,3.67278,3.67551,8000000.0
2009-03-10 21:49:00,3.67439,3.67467,3.67171,3.67467,6000000.0
2009-03-10 21:50:00,3.67177,3.67388,3.66828,3.67388,9000000.0
2009-03-10 21:51:00,3.67334,3.67334,3.66964,3.66964,9250000.0
2009-03-10 21:52:00,3.67335,3.67335,3.67036,3.67036,7000000.0
2009-03-10 21:53:00,3.67149,3.67232,3.66871,3.66871,9750000.0
2009-03-10 21:54:00,3.6722,3.67268,3.6693,3.67101,6750000.0
2009-03-10 21:55:00,3.66988,3.67328,3.66915,3.67115,6750000.0
2009-03-10 21:56:00,3.67223,3.67223,3.66961,3.66961,6750000.0
2009-03-10 21:57:00,3.67172,3.67238,3.66875,3.67137,18380000.0
2009-03-10 21:58:00,3.67096,3.67155,3.6662,3.66781,10750000.0
2009-03-10 21:59:00,3.66692,3.66692,3.66114,3.66114,6750000.0
2009-03-10 22:00:00,3.6647,3.66535,3.66155,3.66155,6500000.0
2009-03-10 22:01:00,3.66489,3.66561,3.66406,3.66409,7250000.0
2009-03-10 22:02:00,3.65995,3.6654,3.65995,3.66432,6000000.0
2009-03-10 22:03:00,3.66576,3.66622,3.66132,3.66448,11000000.0
2009-03-10 22:04:00,3.66362,3.66454,3.66252,3.66368,8500000.0
2009-03-10 22:05:00,3.66392,3.66392,3.66191,3.66191,5500000.0
2009-03-10 22:06:00,3.66329,3.66329,3.65872,3.66063,10250000.0
2009-03-10 22:07:00,3.66282,3.66282,3.65823,3.66204,7000000.0
2009-03-10 22:08:00,3.66105,3.66267,3.65882,3.66249,13880000.0
2009-03-10 22:09:00,3.65689,3.66122,3.65578,3.65962,6000000.0
2009-03-10 22:10:00,3.65938,3.66044,3.6576,3.66006,5630000.0
2009-03-10 22:11:00,3.65858,3.66027,3.65797,3.65813,10000000.0
2009-03-10 22:12:00,3.65839,3.66072,3.65839,3.65916,5500000.0
2009-03-10 22:13:00,3.66077,3.66078,3.65801,3.6599,7500000.0
2009-03-10 22:14:00,3.66028,3.66061,3.65846,3.65958,8500000.0
2009-03-10 22:15:00,3.66019,3.66237,3.65813,3.65813,9750000.0
2009-03-10 22:16:00,3.66181,3.66251,3.65299,3.66001,5750000.0
2009-03-10 22:17:00,3.66054,3.66232,3.65638,3.66014,8250000.0
2009-03-10 22:18:00,3.66042,3.66192,3.65685,3.66168,9880000.0
2009-03-10 22:19:00,3.6611,3.66151,3.66021,3.66123,8000000.0
2009-03-10 22:20:00,3.6612,3.6612,3.65418,3.66055,10130000.0
2009-03-10 22:21:00,3.65978,3.66133,3.65762,3.65762,14000000.0
2009-03-10 22:22:00,3.65934,3.66016,3.6574,3.66016,7000000.0
2009-03-10 22:23:00,3.65879,3.66141,3.65879,3.65967,6880000.0
2009-03-10 22:24:00,3.66062,3.66078,3.65654,3.65966,5500000.0
2009-03-10 22:25:00,3.66099,3.66099,3.65641,3.6597,8250000.0
2009-03-10 22:26:00,3.66167,3.66205,3.65994,3.65994,6000000.0
2009-03-10 22:27:00,3.66158,3.66249,3.65912,3.66114,10250000.0
2009-03-10 22:28:00,3.65905,3.66017,3.65599,3.65836,7500000.0
2009-03-10 22:29:00,3.65731,3.65795,3.651,3.651,8500000.0
2009-03-10 22:30:00,3.65172,3.65275,3.64829,3.65089,7750000.0
2009-03-10 22:31:00,3.65168,3.65474,3.65168,3.65393,7500000.0
2009-03-10 22:32:00,3.65297,3.65397,3.65095,3.65285,11750000.0
2009-03-10 22:33:00,3.6497,3.65397,3.64882,3.65227,8750000.0
2009-03-10 22:34:00,3.65174,3.65267,3.65166,3.65168,5500000.0
2009-03-10 22:35:00,3.64759,3.6534,3.64759,3.65092,9500000.0
2009-03-10 22:36:00,3.65126,3.65283,3.64981,3.65248,9250000.0
2009-03-10 22:37:00,3.6489,3.65263,3.6489,3.65111,7000000.0
2009-03-10 22:38:00,3.65138,3.65391,3.64902,3.65161,17750000.0
2009-03-10 22:39:00,3.65187,3.65442,3.64709,3.64998,10250000.0
2009-03-10 22:40:00,3.6493,3.65054,3.6493,3.65045,6250000.0
2009-03-10 22:41:00,3.64594,3.65028,3.64549,3.65028,8130000.0
2009-03-10 22:42:00,3.64963,3.65242,3.64876,3.6513,6250000.0
2009-03-10 22:43:00,3.6509,3.65225,3.64772,3.65144,11130000.0
2009-03-10 22:44:00,3.65213,3.65213,3.64729,3.64966,8750000.0
2009-03-10 22:45:00,3.65226,3.65347,3.64882,3.64882,6380000.0
2009-03-10 22:46:00,3.64786,3.65242,3.64786,3.65229,8500000.0
2009-03-10 22:47:00,3.65167,3.65321,3.65045,3.65305,15500000.0
2009-03-10 22:48:00,3.65359,3.65428,3.65181,3.65181,7750000.0
2009-03-10 22:49:00,3.6526,3.65854,3.65136,3.65525,9000000.0
2009-03-10 22:50:00,3.65294,3.65304,3.64685,3.64955,11250000.0
2009-03-10 22:51:00,3.64999,3.65072,3.64707,3.64787,5750000.0
2009-03-10 22:52:00,3.64962,3.65188,3.64962,3.65133,7500000.0
2009-03-10 22:53:00,3.64948,3.65075,3.64597,3.64803,12500000.0
2009-03-10 22:54:00,3.65045,3.65137,3.64397,3.64901,12000000.0
2009-03-10 22:55:00,3.64825,3.65108,3.64773,3.65062,12880000.0
2009-03-10 22:56:00,3.649,3.6497,3.64823,3.64823,5500000.0
2009-03-10 22:57:00,3.64849,3.65004,3.64836,3.64836,4250000.0
2009-03-10 22:58:00,3.64656,3.64888,3.64656,3.64811,8500000.0
2009-03-10 22:59:00,3.64689,3.64922,3.64551,3.64685,11500000.0
2009-03-10 23:00:00,3.64699,3.64966,3.64541,3.64966,9000000.0
2009-03-10 23:01:00,3.64502,3.6498,3.64502,3.64895,8000000.0
2009-03-10 23:02:00,3.6497,3.65032,3.64608,3.64897,11250000.0
2009-03-10 23:03:00,3.64724,3.64918,3.64565,3.64918,5750000.0
2009-03-10 23:04:00,3.64668,3.64952,3.64603,3.64951,6000000.0
2009-03-10 23:05:00,3.64752,3.64913,3.64747,3.64792,7760000.0
2009-03-10 23:06:00,3.64816,3.64901,3.64607,3.64754,8130000.0
2009-03-10 23:07:00,3.64774,3.64891,3.64521,3.64703,7500000.0
2009-03-10 23:08:00,3.64563,3.64781,3.64485,3.64781,7250000.0
2009-03-10 23:09:00,3.64716,3.64863,3.64462,3.64723,6630000.0
2009-03-10 23:10:00,3.64727,3.64775,3.64412,3.64495,11130000.0
2009-03-10 23:11:00,3.64369,3.64747,3.64331,3.64578,5250000.0
2009-03-10 23:12:00,3.64346,3.64706,3.64325,3.64691,12500000.0
2009-03-10 23:13:00,3.64532,3.64814,3.64532,3.6465,9500000.0
2009-03-10 23:14:00,3.64451,3.64797,3.64328,3.64649,8000000.0
2009-03-10 23:15:00,3.64875,3.6495,3.6476,3.6476,14000000.0
2009-03-10 23:16:00,3.64945,3.65005,3.6477,3.65005,6000000.0
2009-03-10 23:17:00,3.64643,3.65076,3.64643,3.65047,11250000.0
2009-03-10 23:18:00,3.64925,3.64925,3.64439,3.64825,12000000.0
2009-03-10 23:19:00,3.64726,3.64914,3.64383,3.6484,13750000.0
2009-03-10 23:20:00,3.64663,3.64987,3.64507,3.6453,7000000.0
2009-03-10 23:21:00,3.6493,3.64985,3.64593,3.64724,5750000.0
2009-03-10 23:22:00,3.64722,3.64919,3.64606,3.64878,10250000.0
2009-03-10 23:23:00,3.64697,3.65108,3.64578,3.65108,9500000.0
2009-03-10 23:24:00,3.65001,3.65195,3.64757,3.65173,7250000.0
2009-03-10 23:25:00,3.64504,3.65021,3.64397,3.64397,10380000.0
2009-03-10 23:26:00,3.65154,3.65154,3.64609,3.64849,5500000.0
2009-03-10 23:27:00,3.65038,3.65038,3.6472,3.6484,5500000.0
2009-03-10 23:28:00,3.64374,3.64911,3.64374,3.64813,7500000.0
2009-03-10 23:29:00,3.65042,3.65042,3.64578,3.64644,6750000.0
2009-03-10 23:30:00,3.64796,3.64991,3.64796,3.6498,8750000.0
2009-03-10 23:31:00,3.64716,3.64867,3.64443,3.64854,9000000.0
2009-03-10 23:32:00,3.64903,3.64903,3.64645,3.64846,7750000.0
2009-03-10 23:33:00,3.64347,3.64725,3.64347,3.64635,10750000.0
2009-03-10 23:34:00,3.64504,3.6489,3.64403,3.64794,8750000.0
2009-03-10 23:35:00,3.64542,3.64922,3.64542,3.64884,8000000.0
2009-03-10 23:36:00,3.64966,3.6503,3.64488,3.65025,9500000.0
2009-03-10 23:37:00,3.64968,3.65022,3.64748,3.64892,9500000.0
2009-03-10 23:38:00,3.64891,3.65043,3.64882,3.65022,8380000.0
2009-03-10 23:39:00,3.64892,3.65005,3.64542,3.65005,8250000.0
2009-03-10 23:40:00,3.64992,3.65084,3.64678,3.65084,16000000.0
2009-03-10 23:41:00,3.64798,3.64923,3.64608,3.6476,14250000.0
2009-03-10 23:42:00,3.64626,3.64702,3.64563,3.64679,6250000.0
2009-03-10 23:43:00,3.64342,3.64724,3.64342,3.64668,13500000.0
2009-03-10 23:44:00,3.64387,3.64549,3.6427,3.64448,13000000.0
2009-03-10 23:45:00,3.64385,3.64465,3.64217,3.6443,8000000.0
2009-03-10 23:46:00,3.64305,3.65129,3.64268,3.6465,14250000.0
2009-03-10 23:47:00,3.64612,3.64722,3.64301,3.64537,10750000.0
2009-03-10 23:48:00,3.64529,3.6463,3.64302,3.64418,9000000.0
2009-03-10 23:49:00,3.64636,3.64636,3.64093,3.64093,7630000.0
2009-03-10 23:50:00,3.64277,3.64645,3.64277,3.64477,9000000.0
2009-03-10 23:51:00,3.6454,3.64608,3.6402,3.64551,13250000.0
2009-03-10 23:52:00,3.64273,3.64609,3.64273,3.64609,5250000.0
2009-03-10 23:53:00,3.64399,3.64609,3.64399,3.64602,7750000.0
2009-03-10 23:54:00,3.64453,3.64648,3.64449,3.64449,12250000.0
2009-03-10 23:55:00,3.64458,3.64647,3.64458,3.64642,9250000.0
2009-03-10 23:56:00,3.64316,3.64586,3.64236,3.64415,9000000.0
2009-03-10 23:57:00,3.64634,3.64634,3.64296,3.64296,10750000.0
2009-03-10 23:58:00,3.64498,3.64613,3.64362,3.6461,8000000.0
2009-03-10 23:59:00,3.64268,3.64453,3.6404,3.64452,11000000.0
2009-03-11 00:00:00,3.64465,3.64779,3.64396,3.64745,7000000.0
2009-03-11 00:01:00,3.64642,3.64734,3.64335,3.647,6000000.0
2009-03-11 00:02:00,3.64557,3.64674,3.64416,3.64416,8500000.0
2009-03-11 00:04:00,3.64546,3.64731,3.64266,3.64731,12500000.0
2009-03-11 00:05:00,3.64587,3.64699,3.64346,3.64547,12750000.0
2009-03-11 00:09:00,3.64364,3.64604,3.64156,3.64156,6380000.0
2009-03-11 00:10:00,3.64672,3.64732,3.6461,3.6461,6380000.0
2009-03-11 00:12:00,3.64331,3.64643,3.64331,3.64571,7000000.0
2009-03-11 00:13:00,3.64434,3.64616,3.64207,3.64348,6750000.0
2009-03-11 00:14:00,3.64156,3.64534,3.64032,3.64509,7750000.0
2009-03-11 00:15:00,3.64593,3.64762,3.64576,3.64692,8250000.0
2009-03-11 00:16:00,3.64327,3.6485,3.64327,3.64674,8250000.0
2009-03-11 00:17:00,3.64616,3.64616,3.6429,3.64367,8500000.0
2009-03-11 00:18:00,3.64248,3.64412,3.64248,3.64323,6750000.0
2009-03-11 00:19:00,3.64543,3.64676,3.64333,3.64333,13250000.0
2009-03-11 00:20:00,3.64635,3.64702,3.64253,3.64382,17500000.0
2009-03-11 00:21:00,3.64259,3.64572,3.64259,3.64399,10000000.0
2009-03-11 00:22:00,3.64488,3.64488,3.64309,3.64465,7500000.0
2009-03-11 00:23:00,3.64362,3.64362,3.63983,3.64285,7880000.0
2009-03-11 00:24:00,3.64512,3.64553,3.64336,3.64439,9000000.0
2009-03-11 00:25:00,3.64201,3.6447,3.63939,3.64257,12750000.0
2009-03-11 00:26:00,3.6422,3.64558,3.64034,3.64387,8250000.0
2009-03-11 00:27:00,3.64292,3.64309,3.64009,3.64009,10500000.0
2009-03-11 00:28:00,3.64065,3.64142,3.63577,3.63907,10750000.0
2009-03-11 00:29:00,3.63985,3.64002,3.63647,3.63999,9380000.0
2009-03-11 00:30:00,3.63866,3.64107,3.63866,3.64009,8380000.0
2009-03-11 00:31:00,3.63935,3.64018,3.63602,3.63811,5250000.0
2009-03-11 00:32:00,3.63763,3.64084,3.63574,3.64084,10880000.0
2009-03-11 00:33:00,3.64023,3.64112,3.63977,3.63977,6250000.0
2009-03-11 00:34:00,3.64002,3.64163,3.63641,3.64138,6500000.0
2009-03-11 00:35:00,3.63897,3.64222,3.63619,3.6397,12750000.0
2009-03-11 00:36:00,3.64151,3.64234,3.63668,3.64234,6250000.0
2009-03-11 00:37:00,3.63487,3.64052,3.63487,3.63981,16000000.0
2009-03-11 00:38:00,3.64078,3.64262,3.63942,3.6426,9000000.0
2009-03-11 00:39:00,3.64066,3.64228,3.64038,3.64228,6000000.0
2009-03-11 00:40:00,3.63991,3.64351,3.63931,3.64097,11750000.0
2009-03-11 00:41:00,3.64045,3.64235,3.64029,3.64075,11000000.0
2009-03-11 00:42:00,3.64139,3.64191,3.63846,3.6404,9630000.0
2009-03-11 00:43:00,3.63933,3.64245,3.63933,3.64245,10880000.0
2009-03-11 00:44:00,3.6401,3.64204,3.63668,3.64017,12250000.0
2009-03-11 00:45:00,3.6392,3.64156,3.63841,3.64156,12000000.0
2009-03-11 00:46:00,3.63768,3.64198,3.63768,3.63933,13250000.0
2009-03-11 00:47:00,3.63874,3.64205,3.63799,3.64021,8000000.0
2009-03-11 00:48:00,3.63751,3.64051,3.63496,3.64051,11250000.0
2009-03-11 00:49:00,3.63802,3.64033,3.63519,3.63519,9750000.0
2009-03-11 00:50:00,3.6412,3.64168,3.63487,3.63763,12250000.0
2009-03-11 00:51:00,3.63956,3.63978,3.63867,3.63966,9000000.0
2009-03-11 00:52:00,3.63916,3.63973,3.63632,3.63687,8250000.0
2009-03-11 00:53:00,3.63828,3.64064,3.6348,3.63649,12500000.0
2009-03-11 00:54:00,3.63799,3.6401,3.63682,3.63899,12750000.0
2009-03-11 00:55:00,3.63821,3.64043,3.63821,3.63847,7500000.0
2009-03-11 00:56:00,3.6407,3.6407,3.63623,3.63785,7500000.0
2009-03-11 00:57:00,3.63729,3.63979,3.63396,3.6365,8500000.0
2009-03-11 00:58:00,3.63786,3.64055,3.63655,3.63826,20250000.0
2009-03-11 00:59:00,3.63913,3.63923,3.63473,3.63763,8000000.0
2009-03-11 01:00:00,3.63737,3.63922,3.63462,3.63922,12630000.0
2009-03-11 01:01:00,3.63613,3.6393,3.63523,3.63779,11750000.0
2009-03-11 01:02:00,3.63621,3.63885,3.63501,3.63584,11380000.0
2009-03-11 01:03:00,3.63591,3.63858,3.63591,3.63852,4000000.0
2009-03-11 01:04:00,3.63776,3.6397,3.63728,3.63787,5250000.0
2009-03-11 01:05:00,3.63633,3.63952,3.63563,3.63889,9000000.0
2009-03-11 01:06:00,3.64036,3.64036,3.63886,3.63886,6000000.0
2009-03-11 01:07:00,3.63885,3.64084,3.638,3.63852,8000000.0
2009-03-11 01:08:00,3.63924,3.64031,3.63903,3.63903,5500000.0
2009-03-11 01:09:00,3.63924,3.64074,3.63717,3.64,6000000.0
2009-03-11 01:10:00,3.63481,3.63952,3.63341,3.6373,8750000.0
2009-03-11 01:11:00,3.63953,3.64225,3.63735,3.64077,12500000.0
2009-03-11 01:12:00,3.6414,3.64362,3.6414,3.6418,7500000.0
2009-03-11 01:13:00,3.63973,3.64421,3.63795,3.64114,8000000.0
2009-03-11 01:14:00,3.64221,3.64514,3.64111,3.64372,8630000.0
2009-03-11 01:15:00,3.64231,3.64348,3.64127,3.64348,6750000.0
2009-03-11 01:16:00,3.64303,3.6438,3.64061,3.64211,9500000.0
2009-03-11 01:17:00,3.64133,3.64328,3.6385,3.63951,13750000.0
2009-03-11 01:18:00,3.64307,3.6442,3.64034,3.64184,15500000.0
2009-03-11 01:19:00,3.64484,3.64484,3.64187,3.64316,11250000.0
2009-03-11 01:20:00,3.64063,3.64277,3.64063,3.6417,6500000.0
2009-03-11 01:21:00,3.63943,3.64292,3.63863,3.64179,7750000.0
2009-03-11 01:22:00,3.64303,3.64303,3.63804,3.64092,6000000.0
2009-03-11 01:23:00,3.64272,3.64272,3.63657,3.64009,11880000.0
2009-03-11 01:24:00,3.6395,3.64189,3.63906,3.63906,5880000.0
2009-03-11 01:25:00,3.64036,3.6426,3.63662,3.63957,10380000.0
2009-03-11 01:26:00,3.63616,3.64181,3.63616,3.63788,18500000.0
2009-03-11 01:27:00,3.64033,3.64289,3.63951,3.64074,13000000.0
2009-03-11 01:28:00,3.64057,3.64237,3.63784,3.64137,12500000.0
2009-03-11 01:29:00,3.63981,3.64184,3.63981,3.64184,8750000.0
2009-03-11 01:30:00,3.64049,3.64172,3.63786,3.63786,7000000.0
2009-03-11 01:31:00,3.64113,3.64113,3.63401,3.63777,7500000.0
2009-03-11 01:32:00,3.63965,3.63965,3.63428,3.63825,14000000.0
2009-03-11 01:33:00,3.63785,3.63929,3.63605,3.63929,5250000.0
2009-03-11 01:34:00,3.63469,3.63863,3.63469,3.63712,8250000.0
2009-03-11 01:35:00,3.6373,3.63917,3.63488,3.63864,8630000.0
2009-03-11 01:36:00,3.63788,3.63982,3.63784,3.63901,10880000.0
2009-03-11 01:37:00,3.63413,3.63952,3.63278,3.63574,13500000.0
2009-03-11 01:38:00,3.6379,3.63871,3.63761,3.63841,9000000.0
2009-03-11 01:39:00,3.63834,3.63915,3.63464,3.63915,5500000.0
2009-03-11 01:40:00,3.63758,3.63812,3.63553,3.63553,8000000.0
2009-03-11 01:41:00,3.63879,3.63926,3.63534,3.63783,13000000.0
2009-03-11 01:42:00,3.63784,3.63904,3.63434,3.63544,7000000.0
2009-03-11 01:43:00,3.63689,3.63926,3.6343,3.63926,12750000.0
2009-03-11 01:44:00,3.63862,3.63911,3.63141,3.63788,13000000.0
2009-03-11 01:45:00,3.63891,3.63942,3.6343,3.63929,17750000.0
2009-03-11 01:46:00,3.63702,3.6408,3.63454,3.63518,9380000.0
2009-03-11 01:47:00,3.63896,3.64022,3.63798,3.63817,8500000.0
2009-03-11 01:48:00,3.63799,3.63952,3.63547,3.63568,7750000.0
2009-03-11 01:49:00,3.64019,3.64019,3.63826,3.63992,12250000.0
2009-03-11 01:50:00,3.63613,3.63937,3.63599,3.63745,10000000.0
2009-03-11 01:51:00,3.63967,3.63967,3.63775,3.63888,5880000.0
2009-03-11 01:52:00,3.63966,3.63966,3.63532,3.63893,16500000.0
2009-03-11 01:53:00,3.63724,3.63801,3.63305,3.63305,6000000.0
2009-03-11 01:54:00,3.63661,3.63745,3.63498,3.63745,8500000.0
2009-03-11 01:55:00,3.63482,3.63754,3.63388,3.63654,16750000.0
2009-03-11 01:56:00,3.63257,3.63656,3.63096,3.63459,7250000.0
2009-03-11 01:57:00,3.63511,3.63644,3.63181,3.63286,16500000.0
2009-03-11 01:58:00,3.63443,3.63604,3.63262,3.6353,7750000.0
2009-03-11 02:01:00,3.63501,3.63559,3.63421,3.63438,11000000.0
2009-03-11 02:02:00,3.63652,3.63669,3.63129,3.63129,9000000.0
2009-03-11 02:03:00,3.63473,3.6363,3.63281,3.6348,9750000.0
2009-03-11 02:04:00,3.63538,3.63661,3.63094,3.6359,9500000.0
2009-03-11 02:05:00,3.63644,3.63768,3.63412,3.63412,6500000.0
2009-03-11 02:06:00,3.63693,3.63805,3.63655,3.63655,6750000.0
2009-03-11 02:07:00,3.63884,3.6389,3.63543,3.63821,9750000.0
2009-03-11 02:08:00,3.63832,3.63854,3.63736,3.63736,10250000.0
2009-03-11 02:09:00,3.63894,3.63894,3.63265,3.6343,6000000.0
2009-03-11 02:10:00,3.63588,3.63722,3.63278,3.63678,7250000.0
2009-03-11 02:11:00,3.63529,3.63738,3.63494,3.63738,9000000.0
2009-03-11 02:12:00,3.63606,3.63695,3.6326,3.63685,5250000.0
2009-03-11 02:13:00,3.63512,3.63696,3.63368,3.63396,6500000.0
2009-03-11 02:14:00,3.6356,3.63724,3.63405,3.63724,11000000.0
2009-03-11 02:15:00,3.63604,3.63701,3.63392,3.63392,6750000.0
2009-03-11 02:16:00,3.63558,3.63645,3.63326,3.63326,7500000.0
2009-03-11 02:17:00,3.63627,3.63793,3.63506,3.63775,10250000.0
2009-03-11 02:18:00,3.6369,3.63705,3.63339,3.63705,11500000.0
2009-03-11 02:19:00,3.63551,3.63672,3.63383,3.63383,6000000.0
2009-03-11 02:20:00,3.63417,3.63559,3.6324,3.63524,8500000.0
2009-03-11 02:21:00,3.63277,3.63444,3.63186,3.63186,7500000.0
2009-03-11 02:22:00,3.63173,3.63289,3.62853,3.63273,6000000.0
2009-03-11 02:23:00,3.63197,3.63294,3.62888,3.62888,5130000.0
2009-03-11 02:24:00,3.63106,3.63113,3.62949,3.63054,8250000.0
2009-03-11 02:25:00,3.62922,3.63124,3.62842,3.63107,9000000.0
2009-03-11 02:26:00,3.6314,3.63279,3.62464,3.63225,26510000.0
2009-03-11 02:27:00,3.6309,3.63215,3.62963,3.63115,6250000.0
2009-03-11 02:28:00,3.63229,3.63331,3.62948,3.62976,19380000.0
2009-03-11 02:29:00,3.63059,3.63128,3.62592,3.6281,14000000.0
2009-03-11 02:30:00,3.62787,3.63054,3.62787,3.63047,6750000.0
2009-03-11 02:31:00,3.62901,3.63224,3.62654,3.63213,21250000.0
2009-03-11 02:32:00,3.63109,3.63313,3.62792,3.63265,5250000.0
2009-03-11 02:33:00,3.62957,3.63251,3.62861,3.63058,6500000.0
2009-03-11 02:34:00,3.63075,3.63278,3.62991,3.63229,10000000.0
2009-03-11 02:35:00,3.63171,3.63362,3.63028,3.63028,5750000.0
2009-03-11 02:36:00,3.62916,3.63343,3.62916,3.63033,6250000.0
2009-03-11 02:37:00,3.63404,3.63454,3.63015,3.63139,5750000.0
2009-03-11 02:38:00,3.63225,3.63314,3.63067,3.63286,5250000.0
2009-03-11 02:39:00,3.63386,3.6343,3.63271,3.63351,10000000.0
2009-03-11 02:40:00,3.63334,3.635,3.63108,3.63108,10000000.0
2009-03-11 02:41:00,3.62949,3.63395,3.62894,3.63259,5630000.0
2009-03-11 02:42:00,3.63343,3.63451,3.62997,3.63451,6000000.0
2009-03-11 02:43:00,3.63075,3.63607,3.62903,3.63542,5630000.0
2009-03-11 02:44:00,3.63396,3.63484,3.63136,3.63467,13750000.0
2009-03-11 02:45:00,3.63347,3.63416,3.63094,3.63351,11130000.0
2009-03-11 02:46:00,3.63265,3.634,3.63226,3.63273,6130000.0
2009-03-11 02:47:00,3.63188,3.63553,3.63188,3.63491,8750000.0
2009-03-11 02:48:00,3.63276,3.63392,3.62946,3.62946,10250000.0
2009-03-11 02:49:00,3.63214,3.63436,3.62855,3.63276,8250000.0
2009-03-11 02:50:00,3.63245,3.63438,3.62909,3.6324,6250000.0
2009-03-11 02:51:00,3.6321,3.6342,3.63058,3.63302,8250000.0
2009-03-11 02:52:00,3.63327,3.63327,3.62792,3.62845,9750000.0
2009-03-11 02:53:00,3.63096,3.63367,3.62847,3.63367,7750000.0
2009-03-11 02:54:00,3.63261,3.63358,3.63006,3.63006,7500000.0
2009-03-11 02:55:00,3.63132,3.63363,3.62824,3.63338,5500000.0
2009-03-11 02:56:00,3.63329,3.63472,3.62929,3.62929,8500000.0
2009-03-11 02:57:00,3.63294,3.63294,3.62967,3.63203,7750000.0
2009-03-11 02:58:00,3.63175,3.63387,3.63095,3.63387,6000000.0
2009-03-11 02:59:00,3.63103,3.63364,3.62918,3.62918,13250000.0
2009-03-11 03:00:00,3.63167,3.63223,3.62763,3.63178,5500000.0
2009-03-11 03:01:00,3.63127,3.63241,3.62771,3.6312,7750000.0
2009-03-11 03:02:00,3.63127,3.63322,3.63034,3.63034,5500000.0
2009-03-11 03:03:00,3.63257,3.63471,3.63111,3.63324,5250000.0
2009-03-11 03:04:00,3.63411,3.63588,3.63208,3.63464,6500000.0
2009-03-11 03:05:00,3.63143,3.63638,3.63143,3.636,9250000.0
2009-03-11 03:06:00,3.63359,3.63694,3.62992,3.63479,8000000.0
2009-03-11 03:07:00,3.63569,3.63647,3.63408,3.63557,10000000.0
2009-03-11 03:08:00,3.63515,3.6369,3.63515,3.63578,13250000.0
2009-03-11 03:09:00,3.63562,3.63722,3.63408,3.63697,9250000.0
2009-03-11 03:10:00,3.6355,3.63625,3.63377,3.63622,7250000.0
2009-03-11 03:11:00,3.63336,3.63664,3.63336,3.63664,9750000.0
2009-03-11 03:12:00,3.63467,3.63668,3.63403,3.6364,8250000.0
2009-03-11 03:13:00,3.63579,3.63734,3.63326,3.63734,8250000.0
2009-03-11 03:14:00,3.63553,3.63641,3.63316,3.63316,7500000.0
2009-03-11 03:15:00,3.63535,3.63682,3.63128,3.63533,6000000.0
2009-03-11 03:16:00,3.63416,3.63948,3.63416,3.63552,5500000.0
2009-03-11 03:17:00,3.63696,3.63859,3.63171,3.63859,13250000.0
2009-03-11 03:18:00,3.63809,3.63877,3.63696,3.63824,9250000.0
2009-03-11 03:19:00,3.63869,3.63869,3.63659,3.63736,5880000.0
2009-03-11 03:20:00,3.63902,3.6392,3.63503,3.63503,11630000.0
2009-03-11 03:21:00,3.63653,3.6415,3.63563,3.6415,12630000.0
2009-03-11 03:22:00,3.63953,3.64278,3.63953,3.64083,5250000.0
2009-03-11 03:23:00,3.64216,3.64226,3.64083,3.64174,8250000.0
2009-03-11 03:24:00,3.64149,3.64175,3.63958,3.64103,9250000.0
2009-03-11 03:25:00,3.6413,3.64314,3.63718,3.64314,7000000.0
2009-03-11 03:26:00,3.63972,3.64371,3.63972,3.64163,8500000.0
2009-03-11 03:27:00,3.6367,3.64418,3.6367,3.64229,7750000.0
2009-03-11 03:28:00,3.63854,3.64147,3.63715,3.63715,8750000.0
2009-03-11 03:29:00,3.64141,3.64141,3.63596,3.63886,7750000.0
2009-03-11 03:30:00,3.63729,3.64019,3.6356,3.63894,7750000.0
2009-03-11 03:31:00,3.64049,3.64166,3.63573,3.63853,7880000.0
2009-03-11 03:32:00,3.63965,3.64113,3.63758,3.63804,9000000.0
2009-03-11 03:33:00,3.63901,3.63932,3.63551,3.63829,9000000.0
2009-03-11 03:34:00,3.63442,3.64065,3.63442,3.63877,7000000.0
2009-03-11 03:35:00,3.63773,3.63959,3.63662,3.63851,5500000.0
2009-03-11 03:36:00,3.63697,3.63915,3.63452,3.63452,12250000.0
2009-03-11 03:37:00,3.63905,3.63911,3.63504,3.63809,10250000.0
2009-03-11 03:38:00,3.63688,3.63863,3.63289,3.63289,7500000.0
2009-03-11 03:39:00,3.63732,3.63928,3.63467,3.63703,10880000.0
2009-03-11 03:40:00,3.63691,3.63837,3.63488,3.63719,5750000.0
2009-03-11 03:41:00,3.63699,3.63805,3.63353,3.6377,9250000.0
2009-03-11 03:42:00,3.63633,3.63766,3.63489,3.63658,9750000.0
2009-03-11 03:43:00,3.63478,3.63816,3.63328,3.63744,7880000.0
2009-03-11 03:44:00,3.63782,3.63834,3.63671,3.63753,9250000.0
2009-03-11 03:45:00,3.63679,3.63909,3.63512,3.63685,12000000.0
2009-03-11 03:46:00,3.6359,3.63753,3.63516,3.63687,6500000.0
2009-03-11 03:47:00,3.63678,3.63678,3.63372,3.63375,5880000.0
2009-03-11 03:48:00,3.63624,3.63784,3.63267,3.63709,10250000.0
2009-03-11 03:49:00,3.63555,3.63708,3.63511,3.63556,11130000.0
2009-03-11 03:50:00,3.63645,3.63721,3.63591,3.63623,6380000.0
2009-03-11 03:51:00,3.63609,3.63836,3.63604,3.6371,6750000.0
2009-03-11 03:52:00,3.63748,3.63748,3.63179,3.63572,7250000.0
2009-03-11 03:53:00,3.63594,3.63687,3.63474,3.63687,7250000.0
2009-03-11 03:54:00,3.6351,3.63719,3.6337,3.63417,7750000.0
2009-03-11 03:55:00,3.63347,3.63519,3.63033,3.63336,7500000.0
2009-03-11 03:56:00,3.63378,3.63463,3.63167,3.63167,5250000.0
2009-03-11 03:57:00,3.6344,3.63538,3.63102,3.634,10000000.0
2009-03-11 03:58:00,3.63505,3.63505,3.63225,3.63303,7500000.0
2009-03-11 03:59:00,3.6334,3.63544,3.62994,3.63544,12000000.0
2009-03-11 04:00:00,3.63401,3.63567,3.63097,3.63325,7380000.0
2009-03-11 04:01:00,3.63438,3.63608,3.63311,3.63411,15380000.0
2009-03-11 04:02:00,3.63451,3.63669,3.63133,3.63415,7500000.0
2009-03-11 04:03:00,3.63394,3.63612,3.63324,3.63612,6250000.0
2009-03-11 04:04:00,3.63568,3.6358,3.63147,3.63473,9250000.0
2009-03-11 04:05:00,3.63487,3.63694,3.63487,3.63534,6000000.0
2009-03-11 04:06:00,3.63518,3.63621,3.63163,3.63512,5500000.0
2009-03-11 04:07:00,3.63684,3.63705,3.63173,3.63686,6000000.0
2009-03-11 04:08:00,3.63653,3.63653,3.63378,3.63467,8250000.0
2009-03-11 04:09:00,3.6352,3.63679,3.63481,3.63481,9250000.0
2009-03-11 04:10:00,3.6347,3.63647,3.63214,3.63577,8250000.0
2009-03-11 04:11:00,3.63189,3.63678,3.63189,3.63678,10130000.0
2009-03-11 04:12:00,3.63602,3.63679,3.63208,3.63568,8250000.0
2009-03-11 04:13:00,3.63541,3.63652,3.63214,3.63316,5260000.0
2009-03-11 04:14:00,3.63775,3.63775,3.63102,3.63581,8750000.0
2009-03-11 04:15:00,3.63544,3.63768,3.63222,3.63222,8880000.0
2009-03-11 04:16:00,3.63635,3.63704,3.63593,3.63593,5750000.0
2009-03-11 04:17:00,3.636,3.63715,3.63522,3.63593,10000000.0
2009-03-11 04:18:00,3.63752,3.63834,3.63544,3.63834,8880000.0
2009-03-11 04:19:00,3.63746,3.64023,3.6354,3.63889,6380000.0
2009-03-11 04:20:00,3.63675,3.63934,3.63482,3.63865,11750000.0
2009-03-11 04:21:00,3.63795,3.63872,3.63709,3.63815,12500000.0
2009-03-11 04:22:00,3.63616,3.63869,3.63559,3.63678,11750000.0
2009-03-11 04:23:00,3.63909,3.6396,3.63641,3.63941,6750000.0
2009-03-11 04:24:00,3.6371,3.63973,3.63642,3.63761,10500000.0
2009-03-11 04:25:00,3.63821,3.63822,3.6331,3.6331,5500000.0
2009-03-11 04:26:00,3.63692,3.63817,3.63512,3.63721,7500000.0
2009-03-11 04:27:00,3.63313,3.63747,3.63313,3.63747,7880000.0
2009-03-11 04:28:00,3.63742,3.63759,3.63463,3.63463,6130000.0
2009-03-11 04:29:00,3.63704,3.63807,3.6345,3.6345,9250000.0
2009-03-11 04:30:00,3.63758,3.63758,3.63192,3.63192,7750000.0
2009-03-11 04:31:00,3.63458,3.63807,3.63313,3.63635,9750000.0
2009-03-11 04:32:00,3.63597,3.63795,3.63172,3.63795,7000000.0
2009-03-11 04:33:00,3.63633,3.6377,3.63445,3.63692,7750000.0
2009-03-11 04:34:00,3.63489,3.63777,3.63489,3.63653,6500000.0
2009-03-11 04:35:00,3.6382,3.63882,3.63638,3.63819,6750000.0
2009-03-11 04:36:00,3.63607,3.63784,3.63117,3.63784,8250000.0
2009-03-11 04:37:00,3.63719,3.63719,3.63085,3.6347,7750000.0
2009-03-11 04:38:00,3.637,3.637,3.63099,3.63663,5250000.0
2009-03-11 04:39:00,3.63782,3.63887,3.63497,3.63497,10000000.0
2009-03-11 04:40:00,3.63863,3.63863,3.63315,3.63803,8000000.0
2009-03-11 04:41:00,3.63924,3.63924,3.63591,3.63731,10000000.0
2009-03-11 04:42:00,3.63719,3.63877,3.63636,3.63845,8250000.0
2009-03-11 04:43:00,3.63711,3.63762,3.63492,3.6376,9250000.0
2009-03-11 04:44:00,3.63712,3.63712,3.63365,3.63604,7250000.0
2009-03-11 04:45:00,3.6368,3.6368,3.63364,3.63595,5880000.0
2009-03-11 04:46:00,3.63617,3.6375,3.63373,3.63492,12250000.0
2009-03-11 04:47:00,3.63717,3.63815,3.63498,3.63498,7750000.0
2009-03-11 04:48:00,3.63625,3.6372,3.63467,3.63717,8250000.0
2009-03-11 04:49:00,3.63668,3.63921,3.6349,3.63818,8250000.0
2009-03-11 04:50:00,3.63694,3.63814,3.63387,3.63652,11510000.0
2009-03-11 04:51:00,3.63723,3.64031,3.63606,3.63932,7750000.0
2009-03-11 04:52:00,3.63819,3.63958,3.63478,3.63958,8130000.0
2009-03-11 04:53:00,3.63672,3.63859,3.63313,3.63687,8010000.0
2009-03-11 04:54:00,3.63889,3.63985,3.63655,3.63928,11500000.0
2009-03-11 04:55:00,3.63737,3.63904,3.63705,3.63705,7000000.0
2009-03-11 04:56:00,3.63933,3.63998,3.6355,3.63708,9000000.0
2009-03-11 04:57:00,3.63675,3.64059,3.63614,3.63762,7000000.0
2009-03-11 04:59:00,3.63663,3.63963,3.6347,3.63576,9250000.0
2009-03-11 05:00:00,3.63996,3.63996,3.63538,3.63821,11500000.0
2009-03-11 05:01:00,3.63862,3.64043,3.63656,3.63656,9250000.0
2009-03-11 05:02:00,3.63934,3.63939,3.63637,3.6377,12250000.0
2009-03-11 05:03:00,3.63914,3.63956,3.63704,3.63899,5750000.0
2009-03-11 05:04:00,3.63771,3.63951,3.63599,3.6364,9500000.0
2009-03-11 05:05:00,3.6374,3.63961,3.63408,3.63728,8000000.0
2009-03-11 05:06:00,3.63738,3.63921,3.63379,3.63782,11000000.0
2009-03-11 05:07:00,3.63871,3.63886,3.63544,3.63691,7000000.0
2009-03-11 05:08:00,3.63693,3.63745,3.63561,3.63629,7000000.0
2009-03-11 05:09:00,3.63497,3.63759,3.63409,3.63583,8380000.0
2009-03-11 05:10:00,3.63792,3.63814,3.63333,3.63804,9630000.0
2009-03-11 05:11:00,3.63776,3.63912,3.63317,3.63912,9130000.0
2009-03-11 05:12:00,3.63799,3.63926,3.6354,3.63752,10000000.0
2009-03-11 05:13:00,3.6377,3.63977,3.63442,3.63632,11750000.0
2009-03-11 05:14:00,3.63695,3.63828,3.63662,3.6377,9750000.0
2009-03-11 05:15:00,3.63684,3.63782,3.63282,3.63282,7750000.0
2009-03-11 05:16:00,3.63824,3.63824,3.63537,3.63793,13750000.0
2009-03-11 05:17:00,3.63448,3.6373,3.62882,3.63638,7000000.0
2009-03-11 05:18:00,3.63415,3.63594,3.63164,3.63205,8500000.0
2009-03-11 05:19:00,3.63613,3.63613,3.6322,3.63474,8130000.0
2009-03-11 05:20:00,3.6346,3.63623,3.63209,3.63601,12000000.0
2009-03-11 05:21:00,3.6365,3.63672,3.63429,3.63645,6750000.0
2009-03-11 05:22:00,3.63595,3.63636,3.63444,3.63444,6500000.0
2009-03-11 05:23:00,3.63638,3.63638,3.63087,3.6328,17000000.0
2009-03-11 05:24:00,3.63474,3.63653,3.63071,3.63562,8500000.0
2009-03-11 05:25:00,3.6367,3.6367,3.63147,3.63542,8750000.0
2009-03-11 05:26:00,3.63541,3.63568,3.63156,3.63478,14500000.0
2009-03-11 05:27:00,3.63515,3.63581,3.6321,3.63482,9750000.0
2009-03-11 05:28:00,3.63424,3.63424,3.63179,3.63179,5500000.0
2009-03-11 05:29:00,3.63072,3.63437,3.63072,3.63246,6500000.0
2009-03-11 05:30:00,3.63152,3.63361,3.63096,3.63297,12000000.0
2009-03-11 05:31:00,3.63016,3.63437,3.62965,3.63108,13500000.0
2009-03-11 05:32:00,3.62928,3.63452,3.62928,3.63264,7000000.0
2009-03-11 05:33:00,3.63436,3.63791,3.63436,3.63681,9500000.0
2009-03-11 05:34:00,3.63545,3.64183,3.63231,3.64183,5500000.0
2009-03-11 05:35:00,3.63819,3.64231,3.63819,3.63827,6250000.0
2009-03-11 05:36:00,3.64171,3.64622,3.64115,3.64526,9380000.0
2009-03-11 05:37:00,3.64424,3.64716,3.64218,3.64218,7000000.0
2009-03-11 05:38:00,3.64666,3.64707,3.64121,3.64529,6000000.0
2009-03-11 05:39:00,3.64817,3.65253,3.64775,3.65247,6000000.0
2009-03-11 05:40:00,3.64841,3.6511,3.64637,3.65085,10000000.0
2009-03-11 05:41:00,3.64849,3.65022,3.6466,3.65022,5250000.0
2009-03-11 05:42:00,3.64897,3.65065,3.64636,3.65004,7500000.0
2009-03-11 05:43:00,3.65288,3.6536,3.64759,3.65168,10500000.0
2009-03-11 05:44:00,3.65328,3.65558,3.65222,3.65558,5750000.0
2009-03-11 05:45:00,3.65717,3.65865,3.65351,3.65529,13130000.0
2009-03-11 05:46:00,3.65435,3.65435,3.6497,3.65345,8000000.0
2009-03-11 05:47:00,3.6489,3.65529,3.6489,3.65482,13750000.0
2009-03-11 05:48:00,3.65369,3.65486,3.64812,3.65223,11880000.0
2009-03-11 05:49:00,3.65119,3.65269,3.64764,3.64764,16250000.0
2009-03-11 05:50:00,3.64948,3.65292,3.64685,3.65151,10750000.0
2009-03-11 05:51:00,3.65062,3.65238,3.64877,3.65112,21250000.0
2009-03-11 05:52:00,3.64958,3.65202,3.64799,3.64988,10250000.0
2009-03-11 05:53:00,3.647,3.65221,3.647,3.65177,6000000.0
2009-03-11 05:54:00,3.6526,3.65374,3.65024,3.65159,5250000.0
2009-03-11 05:55:00,3.65253,3.65432,3.65014,3.65395,17130000.0
2009-03-11 05:56:00,3.65128,3.65756,3.65128,3.6565,5500000.0
2009-03-11 05:57:00,3.65714,3.65798,3.65419,3.65676,19510000.0
2009-03-11 05:58:00,3.6571,3.65763,3.65438,3.65672,7500000.0
2009-03-11 05:59:00,3.65529,3.65639,3.65076,3.65593,16750000.0
2009-03-11 06:00:00,3.65027,3.65592,3.65027,3.65224,8500000.0
2009-03-11 06:01:00,3.65694,3.65771,3.65484,3.65535,10500000.0
2009-03-11 06:02:00,3.65409,3.65718,3.65343,3.65343,9750000.0
2009-03-11 06:03:00,3.65276,3.65847,3.65276,3.65831,5250000.0
2009-03-11 06:04:00,3.65942,3.66405,3.65781,3.66405,9750000.0
2009-03-11 06:05:00,3.66317,3.66382,3.66181,3.66271,6500000.0
2009-03-11 06:06:00,3.65963,3.66402,3.65963,3.66402,6250000.0
2009-03-11 06:07:00,3.66209,3.66516,3.66209,3.66367,10000000.0
2009-03-11 06:08:00,3.66434,3.6654,3.66011,3.6615,7380000.0
2009-03-11 06:09:00,3.66348,3.66397,3.66068,3.66237,6630000.0
2009-03-11 06:10:00,3.65977,3.66479,3.65977,3.66266,5500000.0
2009-03-11 06:11:00,3.66292,3.66507,3.66167,3.66301,12750000.0
2009-03-11 06:12:00,3.66267,3.66336,3.6604,3.6625,10000000.0
2009-03-11 06:13:00,3.65681,3.66444,3.65681,3.66444,7750000.0
2009-03-11 06:14:00,3.66065,3.66408,3.66065,3.66188,8750000.0
2009-03-11 06:15:00,3.66194,3.66244,3.65853,3.66233,9000000.0
2009-03-11 06:16:00,3.65928,3.66153,3.65928,3.66085,13500000.0
2009-03-11 06:17:00,3.65952,3.66152,3.65952,3.66114,8630000.0
2009-03-11 06:18:00,3.65695,3.66058,3.65695,3.6605,7000000.0
2009-03-11 06:19:00,3.66108,3.662,3.65734,3.66086,7750000.0
2009-03-11 06:20:00,3.66118,3.66237,3.65796,3.65989,12250000.0
2009-03-11 06:21:00,3.65923,3.66191,3.65748,3.65748,7380000.0
2009-03-11 06:22:00,3.65926,3.65957,3.65422,3.65871,9000000.0
2009-03-11 06:23:00,3.65726,3.65883,3.65711,3.65883,6000000.0
2009-03-11 06:24:00,3.65729,3.65898,3.65247,3.65247,9750000.0
2009-03-11 06:25:00,3.65754,3.65891,3.65606,3.65619,10880000.0
2009-03-11 06:26:00,3.65674,3.65852,3.65467,3.6563,5750000.0
2009-03-11 06:27:00,3.65522,3.65891,3.65197,3.6557,5630000.0
2009-03-11 06:28:00,3.65709,3.65956,3.65581,3.65791,9500000.0
2009-03-11 06:29:00,3.66025,3.66167,3.65465,3.66075,10000000.0
2009-03-11 06:30:00,3.66072,3.66231,3.65654,3.66196,6500000.0
2009-03-11 06:31:00,3.66197,3.66306,3.65735,3.65735,6500000.0
2009-03-11 06:32:00,3.6591,3.66267,3.6591,3.66106,7000000.0
2009-03-11 06:33:00,3.66218,3.66218,3.65861,3.66042,6750000.0
2009-03-11 06:34:00,3.66034,3.66154,3.65723,3.65991,10500000.0
2009-03-11 06:35:00,3.6593,3.66058,3.65722,3.65754,6500000.0
2009-03-11 06:36:00,3.66014,3.66038,3.65911,3.6592,5500000.0
2009-03-11 06:37:00,3.65864,3.66114,3.65686,3.66023,10500000.0
2009-03-11 06:38:00,3.65797,3.65979,3.65624,3.6591,11000000.0
2009-03-11 06:39:00,3.65877,3.66107,3.65707,3.66074,6630000.0
2009-03-11 06:40:00,3.66096,3.66096,3.65807,3.65958,5500000.0
2009-03-11 06:41:00,3.65908,3.6614,3.65733,3.66029,7250000.0
2009-03-11 06:42:00,3.6612,3.6612,3.65503,3.65567,10000000.0
2009-03-11 06:43:00,3.65626,3.65873,3.65519,3.65739,10500000.0
2009-03-11 06:44:00,3.65554,3.65953,3.65503,3.65928,11000000.0
2009-03-11 06:45:00,3.65604,3.65899,3.65222,3.65222,11000000.0
2009-03-11 06:46:00,3.65524,3.65708,3.65302,3.65708,10750000.0
2009-03-11 06:47:00,3.65215,3.65687,3.65215,3.65582,5750000.0
2009-03-11 06:48:00,3.65568,3.65568,3.65352,3.65361,9000000.0
2009-03-11 06:49:00,3.65279,3.65549,3.65106,3.65106,8250000.0
2009-03-11 06:50:00,3.65604,3.6572,3.652,3.65427,7750000.0
2009-03-11 06:51:00,3.65439,3.65624,3.65326,3.65485,11250000.0
2009-03-11 06:52:00,3.65709,3.65714,3.65307,3.655,8250000.0
2009-03-11 06:53:00,3.65513,3.65692,3.65424,3.65424,8130000.0
2009-03-11 06:54:00,3.65632,3.65719,3.65487,3.6571,6250000.0
2009-03-11 06:55:00,3.65513,3.65706,3.65505,3.65706,6380000.0
2009-03-11 06:56:00,3.65646,3.65853,3.65598,3.65736,7750000.0
2009-03-11 06:57:00,3.65595,3.65948,3.65595,3.658,10750000.0
2009-03-11 06:58:00,3.65958,3.65958,3.65574,3.65715,10000000.0
2009-03-11 06:59:00,3.65661,3.65846,3.65544,3.65689,7500000.0
2009-03-11 07:00:00,3.65574,3.65771,3.6511,3.65771,9510000.0
2009-03-11 07:01:00,3.65781,3.65846,3.65599,3.65812,15500000.0
2009-03-11 07:02:00,3.65803,3.65838,3.65511,3.65755,12380000.0
2009-03-11 07:03:00,3.65417,3.65658,3.65145,3.65145,8000000.0
2009-03-11 07:04:00,3.65498,3.6569,3.65147,3.65504,9750000.0
2009-03-11 07:05:00,3.65289,3.65628,3.65289,3.65373,7000000.0
2009-03-11 07:06:00,3.65674,3.65684,3.65353,3.6568,9500000.0
2009-03-11 07:07:00,3.65614,3.65702,3.65216,3.65514,12750000.0
2009-03-11 07:08:00,3.65553,3.65566,3.64961,3.64961,11750000.0
2009-03-11 07:09:00,3.65197,3.65536,3.65157,3.65261,11630000.0
2009-03-11 07:10:00,3.65431,3.65485,3.65,3.65293,10500000.0
2009-03-11 07:11:00,3.65296,3.65471,3.64945,3.65387,5250000.0
2009-03-11 07:12:00,3.6551,3.65536,3.65122,3.65454,8000000.0
2009-03-11 07:13:00,3.65217,3.65401,3.65055,3.65117,5750000.0
2009-03-11 07:14:00,3.65402,3.65402,3.65291,3.65293,5250000.0
2009-03-11 07:15:00,3.65469,3.65469,3.64915,3.65255,11500000.0
2009-03-11 07:16:00,3.65272,3.65431,3.64959,3.65234,5250000.0
2009-03-11 07:17:00,3.65353,3.65411,3.6501,3.65107,9000000.0
2009-03-11 07:18:00,3.65375,3.65376,3.64844,3.6499,13750000.0
2009-03-11 07:19:00,3.65247,3.65382,3.64754,3.64938,16750000.0
2009-03-11 07:20:00,3.64969,3.65395,3.64969,3.65087,7500000.0
2009-03-11 07:21:00,3.65231,3.65321,3.65046,3.65183,14250000.0
2009-03-11 07:22:00,3.6517,3.65273,3.64797,3.65042,9750000.0
2009-03-11 07:23:00,3.65104,3.65276,3.65053,3.65053,8500000.0
2009-03-11 07:24:00,3.65253,3.65253,3.64919,3.65098,5500000.0
2009-03-11 07:25:00,3.65113,3.65346,3.65011,3.65011,5630000.0
2009-03-11 07:26:00,3.64763,3.65284,3.6476,3.65046,13250000.0
2009-03-11 07:27:00,3.65111,3.6531,3.65065,3.65172,8630000.0
2009-03-11 07:28:00,3.65231,3.65308,3.64834,3.65209,11380000.0
2009-03-11 07:29:00,3.65225,3.65339,3.64923,3.65149,9750000.0
2009-03-11 07:30:00,3.65166,3.65343,3.65056,3.65184,10750000.0
2009-03-11 07:31:00,3.65319,3.65349,3.65144,3.65234,8500000.0
2009-03-11 07:32:00,3.65075,3.65387,3.6479,3.65263,8500000.0
2009-03-11 07:33:00,3.64953,3.65432,3.64901,3.65272,14380000.0
2009-03-11 07:34:00,3.65416,3.65417,3.65175,3.65207,10750000.0
2009-03-11 07:35:00,3.65058,3.65374,3.65046,3.65046,13250000.0
2009-03-11 07:36:00,3.64684,3.6522,3.64684,3.65002,9500000.0
2009-03-11 07:37:00,3.65134,3.65179,3.65017,3.65017,7500000.0
2009-03-11 07:38:00,3.65142,3.65162,3.64735,3.65162,9500000.0
2009-03-11 07:39:00,3.64959,3.65076,3.6469,3.64875,11000000.0
2009-03-11 07:40:00,3.64867,3.65064,3.64339,3.64776,6750000.0
2009-03-11 07:41:00,3.64826,3.6493,3.64532,3.64888,10000000.0
2009-03-11 07:42:00,3.64248,3.65038,3.64248,3.64665,9000000.0
2009-03-11 07:43:00,3.64908,3.64946,3.64554,3.64629,8250000.0
2009-03-11 07:44:00,3.64499,3.64957,3.64499,3.64896,7750000.0
2009-03-11 07:45:00,3.64636,3.6493,3.64636,3.64696,13500000.0
2009-03-11 07:46:00,3.64887,3.64887,3.64256,3.64744,11130000.0
2009-03-11 07:47:00,3.64956,3.64984,3.6455,3.64958,9500000.0
2009-03-11 07:48:00,3.65069,3.65126,3.64697,3.64858,9000000.0
2009-03-11 07:49:00,3.64938,3.65035,3.64844,3.65013,13750000.0
2009-03-11 07:50:00,3.64943,3.65091,3.64564,3.64957,10500000.0
2009-03-11 07:51:00,3.64632,3.65134,3.64632,3.65016,11130000.0
2009-03-11 07:52:00,3.65131,3.65131,3.64929,3.65105,9630000.0
2009-03-11 07:53:00,3.64935,3.65159,3.64732,3.6479,10000000.0
2009-03-11 07:54:00,3.65249,3.65249,3.64886,3.65081,10250000.0
2009-03-11 07:55:00,3.65163,3.653,3.6505,3.65279,7750000.0
2009-03-11 07:56:00,3.65079,3.65162,3.64853,3.65162,7000000.0
2009-03-11 07:57:00,3.65006,3.65183,3.64826,3.65062,9630000.0
2009-03-11 07:58:00,3.64802,3.65059,3.64802,3.64855,10250000.0
2009-03-11 07:59:00,3.64832,3.64944,3.64636,3.64769,13000000.0
2009-03-11 08:00:00,3.64977,3.65014,3.64733,3.64733,5250000.0
2009-03-11 08:01:00,3.65026,3.65207,3.64865,3.65115,8250000.0
2009-03-11 08:02:00,3.64688,3.65303,3.64652,3.65047,19500000.0
2009-03-11 08:03:00,3.65128,3.65214,3.64664,3.65163,8750000.0
2009-03-11 08:04:00,3.65245,3.65256,3.64988,3.6509,10000000.0
2009-03-11 08:05:00,3.65122,3.65495,3.64912,3.65316,7250000.0
2009-03-11 08:06:00,3.6524,3.65666,3.65148,3.65666,8630000.0
2009-03-11 08:07:00,3.65461,3.65584,3.65186,3.65478,7750000.0
2009-03-11 08:08:00,3.65721,3.6578,3.65248,3.65652,11750000.0
2009-03-11 08:09:00,3.65731,3.65731,3.651,3.65653,12750000.0
2009-03-11 08:10:00,3.65311,3.65737,3.65245,3.65245,6000000.0
2009-03-11 08:11:00,3.65672,3.65686,3.65484,3.65484,7500000.0
2009-03-11 08:12:00,3.65593,3.65845,3.65377,3.65377,7750000.0
2009-03-11 08:13:00,3.65772,3.65938,3.65707,3.65938,8000000.0
2009-03-11 08:14:00,3.65818,3.66109,3.6561,3.65968,9750000.0
2009-03-11 08:15:00,3.65691,3.65944,3.65435,3.6589,11630000.0
2009-03-11 08:16:00,3.65863,3.65985,3.65826,3.65826,7750000.0
2009-03-11 08:17:00,3.65845,3.66028,3.65799,3.65975,7250000.0
2009-03-11 08:18:00,3.65415,3.66027,3.65415,3.65973,8750000.0
2009-03-11 08:19:00,3.65987,3.66005,3.6577,3.65929,6750000.0
2009-03-11 08:20:00,3.65887,3.66027,3.65792,3.65972,5750000.0
2009-03-11 08:21:00,3.65841,3.66047,3.65833,3.65993,7500000.0
2009-03-11 08:22:00,3.65801,3.66186,3.65697,3.66186,9500000.0
2009-03-11 08:23:00,3.66232,3.66232,3.65776,3.6583,8000000.0
2009-03-11 08:24:00,3.66077,3.66109,3.6563,3.65887,7000000.0
2009-03-11 08:25:00,3.66145,3.66225,3.65971,3.6601,13500000.0
2009-03-11 08:26:00,3.66161,3.66182,3.65658,3.66112,11000000.0
2009-03-11 08:27:00,3.66113,3.66132,3.65895,3.66048,7500000.0
2009-03-11 08:28:00,3.66124,3.66124,3.65581,3.65681,12250000.0
2009-03-11 08:29:00,3.6587,3.6587,3.65287,3.655,6250000.0
2009-03-11 08:30:00,3.65745,3.6588,3.65466,3.65807,17500000.0
2009-03-11 08:31:00,3.65682,3.65854,3.65248,3.65854,7000000.0
2009-03-11 08:32:00,3.65972,3.66075,3.65698,3.65698,5250000.0
2009-03-11 08:33:00,3.66055,3.66195,3.66025,3.66025,5500000.0
2009-03-11 08:34:00,3.65962,3.66112,3.6562,3.66093,6000000.0
2009-03-11 08:35:00,3.66094,3.66094,3.65638,3.66059,7880000.0
2009-03-11 08:36:00,3.66068,3.66476,3.66068,3.66455,10250000.0
2009-03-11 08:37:00,3.66314,3.66882,3.66314,3.66882,10000000.0
2009-03-11 08:38:00,3.66644,3.66965,3.66316,3.66666,10000000.0
2009-03-11 08:39:00,3.66457,3.66666,3.662,3.66651,8000000.0
2009-03-11 08:40:00,3.66189,3.66685,3.66189,3.66608,8630000.0
2009-03-11 08:41:00,3.66347,3.66846,3.66253,3.66253,16000000.0
2009-03-11 08:42:00,3.6644,3.66489,3.66227,3.66268,9500000.0
2009-03-11 08:43:00,3.66253,3.66391,3.65697,3.66256,16130000.0
2009-03-11 08:44:00,3.66356,3.66356,3.65803,3.65803,13500000.0
2009-03-11 08:45:00,3.65984,3.66314,3.65885,3.6613,10630000.0
2009-03-11 08:46:00,3.6617,3.6653,3.66071,3.6653,5630000.0
2009-03-11 08:47:00,3.66233,3.66441,3.66096,3.66345,6000000.0
2009-03-11 08:48:00,3.6634,3.6648,3.66175,3.6648,16500000.0
2009-03-11 08:49:00,3.66277,3.6645,3.66034,3.66383,5500000.0
2009-03-11 08:50:00,3.66328,3.66439,3.66328,3.66439,6750000.0
2009-03-11 08:51:00,3.66552,3.66552,3.6629,3.66292,12000000.0
2009-03-11 08:52:00,3.66266,3.6665,3.66087,3.66245,9750000.0
2009-03-11 08:53:00,3.66427,3.66545,3.65897,3.65897,10510000.0
2009-03-11 08:54:00,3.66341,3.66681,3.66223,3.66681,7880000.0
2009-03-11 08:55:00,3.66723,3.6699,3.66514,3.66922,5250000.0
2009-03-11 08:56:00,3.66977,3.67216,3.66799,3.66901,8250000.0
2009-03-11 08:57:00,3.66831,3.67037,3.66332,3.66942,13250000.0
2009-03-11 08:58:00,3.66883,3.67015,3.66697,3.66917,5500000.0
2009-03-11 08:59:00,3.67132,3.67132,3.66621,3.67007,15750000.0
2009-03-11 09:00:00,3.66755,3.67076,3.66709,3.66901,7750000.0
2009-03-11 09:01:00,3.67074,3.67319,3.66686,3.67049,11130000.0
2009-03-11 09:02:00,3.67238,3.67373,3.66675,3.67067,8000000.0
2009-03-11 09:03:00,3.66757,3.67095,3.66592,3.67016,9750000.0
2009-03-11 09:04:00,3.67023,3.67217,3.66822,3.66822,9750000.0
2009-03-11 09:05:00,3.6701,3.67111,3.66747,3.67023,11000000.0
2009-03-11 09:06:00,3.67,3.67281,3.66778,3.66989,10880000.0
2009-03-11 09:07:00,3.6693,3.66998,3.66549,3.66943,7750000.0
2009-03-11 09:08:00,3.66529,3.6719,3.66529,3.6709,11380000.0
2009-03-11 09:09:00,3.66972,3.67012,3.66686,3.66845,8250000.0
2009-03-11 09:10:00,3.66902,3.66961,3.66749,3.66749,6000000.0
2009-03-11 09:11:00,3.66759,3.6692,3.66524,3.6692,9000000.0
2009-03-11 09:12:00,3.66953,3.67036,3.66525,3.66888,6750000.0
2009-03-11 09:13:00,3.67264,3.67327,3.66746,3.67,10750000.0
2009-03-11 09:14:00,3.6729,3.67298,3.66569,3.67013,7250000.0
2009-03-11 09:15:00,3.6716,3.67416,3.66957,3.67209,14000000.0
2009-03-11 09:16:00,3.67273,3.67505,3.67092,3.67337,11000000.0
2009-03-11 09:17:00,3.67366,3.674,3.66967,3.67146,10500000.0
2009-03-11 09:18:00,3.67258,3.67368,3.66876,3.67182,7130000.0
2009-03-11 09:19:00,3.67369,3.67369,3.66605,3.67005,5750000.0
2009-03-11 09:20:00,3.67096,3.67482,3.66932,3.67174,7750000.0
2009-03-11 09:21:00,3.67603,3.68455,3.67603,3.68317,10000000.0
2009-03-11 09:22:00,3.6849,3.6849,3.67773,3.67911,11250000.0
2009-03-11 09:23:00,3.67901,3.68382,3.67662,3.68382,9250000.0
2009-03-11 09:24:00,3.68558,3.68889,3.6823,3.68726,5130000.0
2009-03-11 09:25:00,3.68782,3.69112,3.68486,3.6883,10250000.0
2009-03-11 09:26:00,3.68655,3.69075,3.68655,3.69075,6000000.0
2009-03-11 09:27:00,3.6886,3.69056,3.683,3.68756,10750000.0
2009-03-11 09:28:00,3.68561,3.6893,3.68498,3.68523,8000000.0
2009-03-11 09:29:00,3.68396,3.68396,3.67431,3.67911,17500000.0
2009-03-11 09:30:00,3.67973,3.68549,3.67951,3.68384,7750000.0
2009-03-11 09:31:00,3.68562,3.68786,3.68281,3.68786,6500000.0
2009-03-11 09:32:00,3.6889,3.68997,3.68403,3.6883,6500000.0
2009-03-11 09:33:00,3.68974,3.69209,3.68577,3.69022,5750000.0
2009-03-11 09:34:00,3.68951,3.69036,3.68728,3.68728,9000000.0
2009-03-11 09:35:00,3.69143,3.69143,3.68737,3.69073,12750000.0
2009-03-11 09:36:00,3.69086,3.69086,3.68642,3.6898,11250000.0
2009-03-11 09:37:00,3.68874,3.68895,3.6837,3.686,13000000.0
2009-03-11 09:38:00,3.68888,3.69158,3.68683,3.68935,8250000.0
2009-03-11 09:39:00,3.6891,3.69155,3.68575,3.68575,9000000.0
2009-03-11 09:40:00,3.69039,3.69165,3.68241,3.68539,5750000.0
2009-03-11 09:41:00,3.67929,3.68686,3.67929,3.68277,13750000.0
2009-03-11 09:42:00,3.68568,3.68782,3.68326,3.6856,16750000.0
2009-03-11 09:43:00,3.68602,3.68775,3.68249,3.68565,9130000.0
2009-03-11 09:44:00,3.68572,3.68869,3.68572,3.6883,8500000.0
2009-03-11 09:45:00,3.6862,3.68802,3.6854,3.68802,12250000.0
2009-03-11 09:46:00,3.68689,3.68747,3.68512,3.68723,6000000.0
2009-03-11 09:47:00,3.68271,3.68656,3.68147,3.68413,8000000.0
2009-03-11 09:48:00,3.68135,3.6824,3.67591,3.67634,7500000.0
2009-03-11 09:49:00,3.67731,3.67874,3.67583,3.67726,8500000.0
2009-03-11 09:50:00,3.67585,3.67863,3.67398,3.6762,10500000.0
2009-03-11 09:51:00,3.67315,3.67672,3.67262,3.67511,6500000.0
2009-03-11 09:52:00,3.67534,3.67665,3.67223,3.67396,8500000.0
2009-03-11 09:53:00,3.67428,3.67428,3.66874,3.66997,7500000.0
2009-03-11 09:54:00,3.67094,3.67294,3.6686,3.6724,9500000.0
2009-03-11 09:55:00,3.67236,3.67236,3.66771,3.66818,5500000.0
2009-03-11 09:56:00,3.6674,3.66969,3.66628,3.66628,6750000.0
2009-03-11 09:57:00,3.66988,3.67072,3.66787,3.67072,13380000.0
2009-03-11 09:58:00,3.6666,3.67014,3.66564,3.66985,16880000.0
2009-03-11 09:59:00,3.6694,3.67013,3.66498,3.66856,17630000.0
2009-03-11 10:00:00,3.66877,3.66889,3.66583,3.66624,8750000.0
2009-03-11 10:01:00,3.6653,3.66693,3.66245,3.66639,8500000.0
2009-03-11 10:02:00,3.66178,3.66762,3.66178,3.66382,6000000.0
2009-03-11 10:03:00,3.66589,3.66647,3.65984,3.65984,11880000.0
2009-03-11 10:04:00,3.66123,3.66407,3.65952,3.6624,5250000.0
2009-03-11 10:05:00,3.66203,3.66203,3.65674,3.65674,9000000.0
2009-03-11 10:06:00,3.66056,3.66056,3.65348,3.65644,12000000.0
2009-03-11 10:07:00,3.65606,3.65606,3.6528,3.65407,8250000.0
2009-03-11 10:08:00,3.65078,3.65382,3.64891,3.65069,10250000.0
2009-03-11 10:09:00,3.64845,3.65087,3.64665,3.64784,7250000.0
2009-03-11 10:10:00,3.64746,3.64814,3.63965,3.64176,13000000.0
2009-03-11 10:11:00,3.64116,3.64116,3.63144,3.63666,8250000.0
2009-03-11 10:12:00,3.63547,3.63547,3.62916,3.63367,6500000.0
2009-03-11 10:13:00,3.62783,3.63488,3.62775,3.63276,14500000.0
2009-03-11 10:14:00,3.63436,3.63681,3.63036,3.63424,8500000.0
2009-03-11 10:15:00,3.63477,3.63622,3.63268,3.63435,6000000.0
2009-03-11 10:16:00,3.63597,3.63832,3.6337,3.63638,5500000.0
2009-03-11 10:17:00,3.63797,3.63996,3.6358,3.63782,13000000.0
2009-03-11 10:18:00,3.6398,3.63984,3.63321,3.63424,13250000.0
2009-03-11 10:19:00,3.63293,3.63542,3.63,3.63155,8000000.0
2009-03-11 10:20:00,3.62847,3.63243,3.62847,3.62995,9000000.0
2009-03-11 10:21:00,3.63564,3.63564,3.62881,3.63097,8500000.0
2009-03-11 10:22:00,3.63226,3.63413,3.62904,3.63188,11750000.0
2009-03-11 10:23:00,3.63044,3.63106,3.62703,3.6282,8750000.0
2009-03-11 10:24:00,3.62827,3.63191,3.62596,3.62596,5750000.0
2009-03-11 10:25:00,3.63114,3.6332,3.629,3.6324,9250000.0
2009-03-11 10:26:00,3.63293,3.63458,3.63241,3.63317,13000000.0
2009-03-11 10:27:00,3.63017,3.63603,3.63017,3.63431,7250000.0
2009-03-11 10:28:00,3.63631,3.63959,3.63346,3.63959,8630000.0
2009-03-11 10:29:00,3.64049,3.64163,3.63803,3.64053,11250000.0
2009-03-11 10:30:00,3.64052,3.64052,3.63805,3.63938,6250000.0
2009-03-11 10:31:00,3.63822,3.63959,3.63567,3.63567,7250000.0
2009-03-11 10:32:00,3.63607,3.6363,3.6313,3.63293,12500000.0
2009-03-11 10:33:00,3.63461,3.63637,3.6317,3.63487,6500000.0
2009-03-11 10:34:00,3.63739,3.6385,3.63525,3.63746,7500000.0
2009-03-11 10:35:00,3.6384,3.6404,3.63612,3.63891,7750000.0
2009-03-11 10:36:00,3.64154,3.64154,3.63702,3.63979,8750000.0
2009-03-11 10:37:00,3.64068,3.64068,3.6369,3.63847,7000000.0
2009-03-11 10:38:00,3.64028,3.64321,3.63817,3.64307,8250000.0
2009-03-11 10:39:00,3.64158,3.64315,3.64082,3.64315,14500000.0
2009-03-11 10:40:00,3.64224,3.64413,3.6415,3.64196,8250000.0
2009-03-11 10:41:00,3.64474,3.64474,3.63981,3.6428,7500000.0
2009-03-11 10:42:00,3.64148,3.64228,3.63996,3.64198,8500000.0
2009-03-11 10:43:00,3.64019,3.64098,3.63858,3.64098,6750000.0
2009-03-11 10:44:00,3.63948,3.64054,3.63776,3.63952,15250000.0
2009-03-11 10:45:00,3.6365,3.63868,3.63401,3.63684,7750000.0
2009-03-11 10:46:00,3.64056,3.64056,3.63684,3.64021,7000000.0
2009-03-11 10:47:00,3.63777,3.64052,3.63777,3.64046,5750000.0
2009-03-11 10:48:00,3.64144,3.64144,3.63547,3.63991,5250000.0
2009-03-11 10:49:00,3.64054,3.64333,3.63836,3.63836,10000000.0
2009-03-11 10:50:00,3.64286,3.64475,3.64214,3.64475,7880000.0
2009-03-11 10:51:00,3.64092,3.64591,3.64092,3.64278,8000000.0
2009-03-11 10:52:00,3.64643,3.64682,3.64135,3.64566,10630000.0
2009-03-11 10:53:00,3.64459,3.64561,3.63968,3.64422,11000000.0
2009-03-11 10:54:00,3.64399,3.64525,3.63974,3.64516,6750000.0
2009-03-11 10:55:00,3.64498,3.64615,3.6441,3.64599,6000000.0
2009-03-11 10:56:00,3.64482,3.64763,3.64402,3.64676,10880000.0
2009-03-11 10:57:00,3.64252,3.64803,3.64252,3.64803,8750000.0
2009-03-11 10:58:00,3.64741,3.64741,3.64167,3.64596,9250000.0
2009-03-11 10:59:00,3.64425,3.64978,3.64425,3.64839,8250000.0
2009-03-11 11:00:00,3.64653,3.64836,3.6415,3.64663,11630000.0
2009-03-11 11:01:00,3.64527,3.64527,3.63978,3.64277,9000000.0
2009-03-11 11:02:00,3.64544,3.64544,3.64241,3.64261,6500000.0
2009-03-11 11:03:00,3.64374,3.64421,3.641,3.64264,7380000.0
2009-03-11 11:04:00,3.63932,3.64239,3.63733,3.6379,6250000.0
2009-03-11 11:05:00,3.63412,3.63618,3.63085,3.63332,10250000.0
2009-03-11 11:06:00,3.63456,3.63633,3.63384,3.63589,6000000.0
2009-03-11 11:07:00,3.63514,3.63781,3.6311,3.63681,8250000.0
2009-03-11 11:08:00,3.63749,3.63749,3.63397,3.63578,5500000.0
2009-03-11 11:09:00,3.63716,3.63856,3.6337,3.63856,7000000.0
2009-03-11 11:10:00,3.63825,3.63825,3.63192,3.63616,7880000.0
2009-03-11 11:11:00,3.63443,3.63701,3.63254,3.63585,6000000.0
2009-03-11 11:12:00,3.63527,3.63534,3.63098,3.63259,7750000.0
2009-03-11 11:13:00,3.62989,3.63341,3.62894,3.62983,10750000.0
2009-03-11 11:14:00,3.63334,3.63334,3.6285,3.63211,7250000.0
2009-03-11 11:15:00,3.63021,3.63101,3.62782,3.63013,9250000.0
2009-03-11 11:16:00,3.63139,3.63179,3.62703,3.62703,5500000.0
2009-03-11 11:17:00,3.63031,3.63173,3.62782,3.63135,8250000.0
2009-03-11 11:18:00,3.63002,3.63153,3.6275,3.62887,11750000.0
2009-03-11 11:19:00,3.63108,3.63108,3.62502,3.62943,7380000.0
2009-03-11 11:20:00,3.62949,3.63302,3.629,3.63302,6250000.0
2009-03-11 11:21:00,3.63279,3.63288,3.62899,3.63261,9250000.0
2009-03-11 11:22:00,3.63232,3.63279,3.62807,3.62807,6250000.0
2009-03-11 11:23:00,3.63323,3.63539,3.63143,3.63481,13250000.0
2009-03-11 11:24:00,3.6342,3.6359,3.62898,3.63517,8500000.0
2009-03-11 11:25:00,3.63332,3.63445,3.63108,3.63206,13500000.0
2009-03-11 11:26:00,3.63326,3.63326,3.62912,3.63178,14000000.0
2009-03-11 11:27:00,3.63282,3.63383,3.62949,3.63213,7000000.0
2009-03-11 11:28:00,3.63305,3.63305,3.62776,3.62986,7500000.0
2009-03-11 11:29:00,3.63268,3.63269,3.62786,3.63269,5250000.0
2009-03-11 11:30:00,3.62973,3.63142,3.62705,3.62988,6250000.0
2009-03-11 11:31:00,3.62887,3.62944,3.62428,3.62755,14500000.0
2009-03-11 11:32:00,3.62881,3.62908,3.62474,3.62897,10000000.0
2009-03-11 11:33:00,3.62932,3.62938,3.62605,3.62809,13500000.0
2009-03-11 11:34:00,3.629,3.629,3.62583,3.62816,12250000.0
2009-03-11 11:35:00,3.62727,3.62727,3.62197,3.62613,12000000.0
2009-03-11 11:36:00,3.62552,3.62786,3.62422,3.62456,6380000.0
2009-03-11 11:37:00,3.62057,3.62314,3.6191,3.62314,7250000.0
2009-03-11 11:38:00,3.62053,3.62461,3.62053,3.62461,13750000.0
2009-03-11 11:39:00,3.62365,3.62365,3.61915,3.62289,9250000.0
2009-03-11 11:40:00,3.6208,3.62525,3.6208,3.62474,15000000.0
2009-03-11 11:41:00,3.62384,3.62551,3.62224,3.62422,9750000.0
2009-03-11 11:42:00,3.62379,3.62495,3.62207,3.62371,9750000.0
2009-03-11 11:43:00,3.62236,3.62526,3.6204,3.62457,8500000.0
2009-03-11 11:44:00,3.62351,3.62693,3.62351,3.62501,7630000.0
2009-03-11 11:45:00,3.62597,3.62623,3.62289,3.62623,10000000.0
2009-03-11 11:46:00,3.62655,3.62688,3.62521,3.62688,5500000.0
2009-03-11 11:47:00,3.62476,3.62692,3.62092,3.62454,9380000.0
2009-03-11 11:48:00,3.62581,3.62976,3.62537,3.62799,15500000.0
2009-03-11 11:49:00,3.62905,3.62905,3.6234,3.62536,11500000.0
2009-03-11 11:50:00,3.62789,3.62804,3.62658,3.62726,7000000.0
2009-03-11 11:51:00,3.62792,3.62792,3.62335,3.62582,7380000.0
2009-03-11 11:52:00,3.62752,3.62832,3.62618,3.62832,8000000.0
2009-03-11 11:53:00,3.62998,3.63084,3.62888,3.63045,11500000.0
2009-03-11 11:54:00,3.62937,3.6317,3.62586,3.62934,8000000.0
2009-03-11 11:55:00,3.6287,3.62969,3.62638,3.62767,6250000.0
2009-03-11 11:56:00,3.63047,3.63096,3.62734,3.62784,6000000.0
2009-03-11 11:57:00,3.62281,3.62833,3.62281,3.62657,6750000.0
2009-03-11 11:58:00,3.62246,3.62738,3.62246,3.62633,10250000.0
2009-03-11 11:59:00,3.6257,3.6257,3.62251,3.6241,8500000.0
2009-03-11 12:00:00,3.62311,3.62387,3.6194,3.62315,7750000.0
2009-03-11 12:01:00,3.61908,3.62428,3.61908,3.62428,9250000.0
2009-03-11 12:02:00,3.62305,3.62704,3.62074,3.62674,12380000.0
2009-03-11 12:03:00,3.62598,3.62624,3.62282,3.6235,6250000.0
2009-03-11 12:04:00,3.6242,3.62774,3.62342,3.62774,6500000.0
2009-03-11 12:05:00,3.62696,3.62811,3.62211,3.62775,8000000.0
2009-03-11 12:06:00,3.6265,3.62708,3.62375,3.62514,9750000.0
2009-03-11 12:07:00,3.62419,3.62627,3.62279,3.62289,7250000.0
2009-03-11 12:08:00,3.62537,3.62538,3.62066,3.62402,7880000.0
2009-03-11 12:09:00,3.62423,3.62435,3.61873,3.62302,15750000.0
2009-03-11 12:10:00,3.62259,3.62269,3.6166,3.61823,13510000.0
2009-03-11 12:11:00,3.61647,3.61647,3.61123,3.61359,6750000.0
2009-03-11 12:12:00,3.61165,3.61308,3.60997,3.61146,10750000.0
2009-03-11 12:13:00,3.6111,3.61285,3.60835,3.61169,11250000.0
2009-03-11 12:14:00,3.61113,3.61113,3.60749,3.60779,9630000.0
2009-03-11 12:15:00,3.60237,3.60728,3.60215,3.60471,10000000.0
2009-03-11 12:16:00,3.60425,3.60425,3.59919,3.59919,6250000.0
2009-03-11 12:17:00,3.60272,3.603,3.60102,3.60298,6250000.0
2009-03-11 12:18:00,3.60026,3.60554,3.60026,3.60216,6250000.0
2009-03-11 12:19:00,3.60493,3.60502,3.59493,3.60061,10380000.0
2009-03-11 12:20:00,3.5995,3.60075,3.59452,3.59998,7500000.0
2009-03-11 12:21:00,3.60196,3.60357,3.59804,3.59943,12750000.0
2009-03-11 12:22:00,3.60364,3.60371,3.60006,3.60358,6250000.0
2009-03-11 12:23:00,3.60518,3.60528,3.60109,3.60474,10250000.0
2009-03-11 12:24:00,3.6031,3.60543,3.59851,3.60413,6750000.0
2009-03-11 12:25:00,3.6042,3.6042,3.59915,3.60186,5250000.0
2009-03-11 12:26:00,3.60207,3.60242,3.60034,3.60034,12000000.0
2009-03-11 12:27:00,3.6014,3.6034,3.59861,3.6034,8500000.0
2009-03-11 12:28:00,3.60195,3.60394,3.60128,3.60131,8000000.0
2009-03-11 12:29:00,3.60403,3.60403,3.59938,3.60188,8750000.0
2009-03-11 12:30:00,3.60344,3.60365,3.59947,3.59947,7000000.0
2009-03-11 12:31:00,3.60322,3.60424,3.60035,3.60199,5750000.0
2009-03-11 12:32:00,3.60404,3.60404,3.60209,3.60245,6000000.0
2009-03-11 12:33:00,3.60349,3.60385,3.59967,3.60248,14250000.0
2009-03-11 12:34:00,3.60026,3.60159,3.59979,3.6015,10750000.0
2009-03-11 12:35:00,3.59876,3.60111,3.59504,3.59883,8000000.0
2009-03-11 12:36:00,3.6017,3.60185,3.59719,3.60156,5750000.0
2009-03-11 12:37:00,3.59888,3.60342,3.59761,3.60342,13000000.0
2009-03-11 12:38:00,3.60364,3.60514,3.59778,3.60345,11750000.0
2009-03-11 12:39:00,3.60368,3.60465,3.59947,3.60333,6250000.0
2009-03-11 12:40:00,3.601,3.60392,3.601,3.60357,6750000.0
2009-03-11 12:41:00,3.60192,3.6073,3.60192,3.60726,5250000.0
2009-03-11 12:42:00,3.60601,3.60829,3.60211,3.60829,13000000.0
2009-03-11 12:43:00,3.60783,3.61045,3.60783,3.60889,7500000.0
2009-03-11 12:44:00,3.60932,3.6119,3.60849,3.60908,11500000.0
2009-03-11 12:45:00,3.60681,3.61163,3.60681,3.61146,8000000.0
2009-03-11 12:46:00,3.61061,3.61155,3.60566,3.60685,10250000.0
2009-03-11 12:47:00,3.61258,3.61496,3.61075,3.61496,8000000.0
2009-03-11 12:48:00,3.61493,3.61627,3.61211,3.61627,10380000.0
2009-03-11 12:49:00,3.61545,3.61712,3.6139,3.61712,9250000.0
2009-03-11 12:50:00,3.6158,3.61669,3.61151,3.61531,11750000.0
2009-03-11 12:51:00,3.61426,3.61659,3.61278,3.61659,7500000.0
2009-03-11 12:52:00,3.61569,3.6169,3.612,3.612,6500000.0
2009-03-11 12:53:00,3.61702,3.61702,3.61243,3.61592,6250000.0
2009-03-11 12:54:00,3.61534,3.61794,3.61437,3.61724,10250000.0
2009-03-11 12:55:00,3.61461,3.61948,3.61402,3.61794,9000000.0
2009-03-11 12:56:00,3.61688,3.61876,3.61246,3.6137,11750000.0
2009-03-11 12:57:00,3.61605,3.61653,3.61197,3.6165,9500000.0
2009-03-11 12:58:00,3.61498,3.61726,3.61112,3.617,9750000.0
2009-03-11 12:59:00,3.61674,3.61846,3.6145,3.61593,13750000.0
2009-03-11 13:00:00,3.61556,3.61942,3.61528,3.61843,11750000.0
2009-03-11 13:01:00,3.61746,3.62566,3.61666,3.62235,8000000.0
2009-03-11 13:02:00,3.62059,3.62281,3.61834,3.61913,7750000.0
2009-03-11 13:03:00,3.61971,3.62296,3.61869,3.62216,9500000.0
2009-03-11 13:04:00,3.62176,3.62243,3.6184,3.62113,12750000.0
2009-03-11 13:05:00,3.62019,3.62106,3.61277,3.62008,12750000.0
2009-03-11 13:06:00,3.61715,3.61931,3.61664,3.61865,8000000.0
2009-03-11 13:07:00,3.61732,3.62026,3.61531,3.6186,11250000.0
2009-03-11 13:08:00,3.61914,3.61951,3.61373,3.61696,7750000.0
2009-03-11 13:09:00,3.61743,3.61955,3.61565,3.61591,10750000.0
2009-03-11 13:10:00,3.61824,3.61824,3.61359,3.61597,7750000.0
2009-03-11 13:11:00,3.61669,3.61912,3.61514,3.6159,16500000.0
2009-03-11 13:12:00,3.6177,3.61831,3.61619,3.61831,8380000.0
2009-03-11 13:13:00,3.61772,3.61779,3.61271,3.6168,14750000.0
2009-03-11 13:14:00,3.61669,3.618,3.61442,3.61442,10000000.0
2009-03-11 13:15:00,3.61462,3.61585,3.61195,3.61223,5500000.0
2009-03-11 13:16:00,3.61405,3.61405,3.60786,3.60955,12630000.0
2009-03-11 13:17:00,3.60454,3.61,3.60454,3.6099,7750000.0
2009-03-11 13:18:00,3.60921,3.61073,3.6077,3.61073,8000000.0
2009-03-11 13:19:00,3.61081,3.61081,3.6072,3.61003,10500000.0
2009-03-11 13:20:00,3.60812,3.61037,3.60725,3.60946,7750000.0
2009-03-11 13:21:00,3.60755,3.60883,3.60603,3.60869,7130000.0
2009-03-11 13:22:00,3.60801,3.60954,3.60497,3.60954,8250000.0
2009-03-11 13:23:00,3.6094,3.6094,3.6047,3.60827,16130000.0
2009-03-11 13:24:00,3.60813,3.60937,3.60362,3.60859,14880000.0
2009-03-11 13:25:00,3.60853,3.61043,3.60797,3.60884,8500000.0
2009-03-11 13:26:00,3.60847,3.60878,3.60556,3.60878,11750000.0
2009-03-11 13:27:00,3.60714,3.60845,3.60517,3.60755,11250000.0
2009-03-11 13:28:00,3.60776,3.60898,3.6049,3.60749,8750000.0
2009-03-11 13:29:00,3.60512,3.60892,3.60449,3.60847,5500000.0
2009-03-11 13:30:00,3.60835,3.60887,3.60414,3.60798,8130000.0
2009-03-11 13:31:00,3.60424,3.60892,3.604,3.60697,12630000.0
2009-03-11 13:32:00,3.60586,3.6072,3.60394,3.60588,7500000.0
2009-03-11 13:33:00,3.6055,3.6055,3.59778,3.60054,8000000.0
2009-03-11 13:34:00,3.60418,3.60418,3.59952,3.60376,7130000.0
2009-03-11 13:35:00,3.60185,3.60333,3.59902,3.60154,9630000.0
2009-03-11 13:36:00,3.60214,3.60214,3.59115,3.59652,10000000.0
2009-03-11 13:37:00,3.59784,3.59948,3.59471,3.59557,7250000.0
2009-03-11 13:38:00,3.5985,3.599,3.59367,3.599,7000000.0
2009-03-11 13:39:00,3.59784,3.59837,3.59185,3.59185,7250000.0
2009-03-11 13:40:00,3.59312,3.5953,3.59215,3.59215,5630000.0
2009-03-11 13:41:00,3.5951,3.59623,3.59358,3.59623,11000000.0
2009-03-11 13:42:00,3.59548,3.5971,3.59514,3.59651,5750000.0
2009-03-11 13:43:00,3.59534,3.59831,3.59498,3.59831,12000000.0
2009-03-11 13:44:00,3.59849,3.59875,3.59533,3.59811,8000000.0
2009-03-11 13:45:00,3.5951,3.59933,3.59299,3.59299,8500000.0
2009-03-11 13:46:00,3.59485,3.59676,3.59369,3.59549,6500000.0
2009-03-11 13:47:00,3.59524,3.59691,3.59117,3.59149,8500000.0
2009-03-11 13:48:00,3.59393,3.59543,3.5906,3.59298,12250000.0
2009-03-11 13:49:00,3.59506,3.5971,3.59457,3.59702,5500000.0
2009-03-11 13:50:00,3.59693,3.598,3.59568,3.598,9630000.0
2009-03-11 13:51:00,3.59648,3.59648,3.59268,3.59583,9500000.0
2009-03-11 13:52:00,3.5953,3.59564,3.59206,3.59495,10500000.0
2009-03-11 13:53:00,3.59609,3.5966,3.59227,3.59227,8500000.0
2009-03-11 13:54:00,3.59689,3.59689,3.59357,3.59379,9000000.0
2009-03-11 13:55:00,3.59413,3.59711,3.59413,3.59711,11010000.0
2009-03-11 13:56:00,3.59722,3.59824,3.59213,3.59307,12250000.0
2009-03-11 13:57:00,3.59592,3.59656,3.59249,3.59249,13000000.0
2009-03-11 13:58:00,3.59224,3.59579,3.59155,3.59185,6750000.0
2009-03-11 13:59:00,3.59311,3.59454,3.59242,3.59273,5500000.0
2009-03-11 14:00:00,3.58783,3.59275,3.58748,3.58977,8000000.0
2009-03-11 14:01:00,3.58592,3.59003,3.58519,3.58937,12500000.0
2009-03-11 14:02:00,3.59157,3.59225,3.58953,3.59066,7750000.0
2009-03-11 14:03:00,3.59068,3.59083,3.58676,3.58676,6750000.0
2009-03-11 14:04:00,3.59076,3.59308,3.58591,3.59308,7000000.0
2009-03-11 14:05:00,3.59287,3.59381,3.58885,3.59306,9250000.0
2009-03-11 14:06:00,3.5936,3.59399,3.58983,3.59078,9750000.0
2009-03-11 14:07:00,3.59506,3.59506,3.59042,3.59418,6760000.0
2009-03-11 14:08:00,3.59383,3.59627,3.58868,3.59392,10130000.0
2009-03-11 14:09:00,3.59594,3.59751,3.59359,3.59556,6000000.0
2009-03-11 14:10:00,3.59919,3.59919,3.59367,3.59511,12000000.0
2009-03-11 14:11:00,3.59751,3.59825,3.59444,3.5951,8000000.0
2009-03-11 14:12:00,3.59676,3.59875,3.5935,3.5975,14500000.0
2009-03-11 14:13:00,3.59755,3.60106,3.59595,3.60106,10000000.0
2009-03-11 14:14:00,3.60108,3.60194,3.5992,3.60194,11500000.0
2009-03-11 14:15:00,3.59896,3.60418,3.59822,3.6025,10500000.0
2009-03-11 14:16:00,3.60315,3.60315,3.59768,3.59981,10130000.0
2009-03-11 14:17:00,3.59949,3.59949,3.59578,3.59851,12630000.0
2009-03-11 14:18:00,3.59981,3.59988,3.59548,3.5995,6380000.0
2009-03-11 14:19:00,3.59685,3.59922,3.59203,3.59868,11130000.0
2009-03-11 14:20:00,3.60052,3.60052,3.58721,3.59371,8750000.0
2009-03-11 14:21:00,3.59404,3.59467,3.59056,3.5936,13750000.0
2009-03-11 14:22:00,3.59175,3.59598,3.59175,3.59315,5250000.0
2009-03-11 14:23:00,3.59559,3.59559,3.59142,3.59509,8250000.0
2009-03-11 14:24:00,3.59522,3.59634,3.5929,3.59552,10880000.0
2009-03-11 14:25:00,3.59563,3.59563,3.59184,3.59297,7750000.0
2009-03-11 14:26:00,3.59278,3.59444,3.58934,3.5909,17130000.0
2009-03-11 14:27:00,3.59444,3.59444,3.58991,3.58998,6000000.0
2009-03-11 14:28:00,3.58901,3.58901,3.58306,3.58542,6880000.0
2009-03-11 14:29:00,3.5871,3.58814,3.5843,3.58434,11500000.0
2009-03-11 14:30:00,3.58425,3.59057,3.58425,3.58512,10380000.0
2009-03-11 14:31:00,3.58572,3.58848,3.58483,3.58483,10500000.0
2009-03-11 14:32:00,3.58645,3.58779,3.58211,3.58553,11750000.0
2009-03-11 14:33:00,3.5889,3.5892,3.58564,3.58702,12000000.0
2009-03-11 14:34:00,3.58644,3.5883,3.58223,3.58803,10750000.0
2009-03-11 14:35:00,3.58681,3.58876,3.58283,3.58746,10500000.0
2009-03-11 14:36:00,3.58419,3.58853,3.58419,3.58699,13000000.0
2009-03-11 14:37:00,3.58476,3.58844,3.58358,3.58711,9500000.0
2009-03-11 14:38:00,3.58607,3.58763,3.58196,3.58445,7000000.0
2009-03-11 14:39:00,3.5823,3.58515,3.58158,3.58158,8250000.0
2009-03-11 14:40:00,3.58659,3.58659,3.5795,3.5845,10000000.0
2009-03-11 14:41:00,3.58505,3.58557,3.58094,3.58334,11130000.0
2009-03-11 14:42:00,3.58528,3.58528,3.58208,3.5831,10880000.0
2009-03-11 14:43:00,3.58388,3.58463,3.57786,3.58394,6750000.0
2009-03-11 14:44:00,3.58201,3.58736,3.58201,3.5854,8500000.0
2009-03-11 14:45:00,3.58362,3.58514,3.58044,3.58201,8500000.0
2009-03-11 14:46:00,3.58516,3.58597,3.58079,3.58339,7750000.0
2009-03-11 14:47:00,3.58595,3.58675,3.58451,3.58621,7750000.0
2009-03-11 14:48:00,3.58731,3.58741,3.5822,3.58546,10500000.0
2009-03-11 14:49:00,3.58458,3.58458,3.58162,3.58374,11750000.0
2009-03-11 14:50:00,3.58239,3.58361,3.57966,3.58361,9000000.0
2009-03-11 14:51:00,3.5827,3.58278,3.58084,3.58278,8000000.0
2009-03-11 14:52:00,3.57977,3.58235,3.57596,3.57685,15750000.0
2009-03-11 14:53:00,3.57794,3.58323,3.57794,3.58134,6750000.0
2009-03-11 14:54:00,3.58384,3.58384,3.57988,3.57988,11000000.0
2009-03-11 14:55:00,3.583,3.58359,3.58115,3.58329,7380000.0
2009-03-11 14:56:00,3.58362,3.58403,3.57945,3.57945,11000000.0
2009-03-11 14:57:00,3.58436,3.58455,3.57868,3.5832,8750000.0
2009-03-11 14:58:00,3.58242,3.58431,3.57771,3.58306,7750000.0
2009-03-11 14:59:00,3.58246,3.58468,3.58075,3.58381,11380000.0
2009-03-11 15:00:00,3.58366,3.58642,3.58191,3.58621,9250000.0
2009-03-11 15:01:00,3.5855,3.58575,3.58132,3.58424,5750000.0
2009-03-11 15:02:00,3.5862,3.58657,3.58189,3.58379,8500000.0
2009-03-11 15:03:00,3.58621,3.58687,3.58125,3.5845,11000000.0
2009-03-11 15:04:00,3.58473,3.587,3.5825,3.5833,8750000.0
2009-03-11 15:05:00,3.58558,3.58558,3.57958,3.58343,16500000.0
2009-03-11 15:06:00,3.58536,3.58746,3.58142,3.58711,8250000.0
2009-03-11 15:07:00,3.58464,3.58965,3.58387,3.58895,8000000.0
2009-03-11 15:08:00,3.58764,3.58951,3.5833,3.588,8750000.0
2009-03-11 15:09:00,3.58722,3.58915,3.58519,3.58693,12000000.0
2009-03-11 15:10:00,3.58589,3.58719,3.58371,3.58664,7750000.0
2009-03-11 15:11:00,3.58412,3.58651,3.58107,3.5859,7750000.0
2009-03-11 15:12:00,3.58506,3.58756,3.5838,3.58745,5500000.0
2009-03-11 15:13:00,3.58525,3.58673,3.58438,3.58503,5500000.0
2009-03-11 15:14:00,3.58491,3.58684,3.58127,3.5861,9250000.0
2009-03-11 15:15:00,3.58366,3.58545,3.57831,3.58476,6750000.0
2009-03-11 15:16:00,3.58658,3.58658,3.58448,3.58561,14500000.0
2009-03-11 15:17:00,3.58679,3.58716,3.58419,3.58419,6000000.0
2009-03-11 15:18:00,3.5841,3.58871,3.58318,3.58794,8250000.0
2009-03-11 15:19:00,3.58842,3.58868,3.58452,3.58452,8250000.0
2009-03-11 15:20:00,3.58961,3.58961,3.5867,3.58843,7000000.0
2009-03-11 15:21:00,3.58609,3.58926,3.58511,3.58893,9000000.0
2009-03-11 15:22:00,3.58619,3.5893,3.58395,3.5881,10250000.0
2009-03-11 15:23:00,3.58503,3.58545,3.57959,3.58472,11250000.0
2009-03-11 15:24:00,3.58572,3.5886,3.58146,3.58685,8500000.0
2009-03-11 15:25:00,3.58655,3.58756,3.58043,3.58464,11250000.0
2009-03-11 15:26:00,3.58434,3.58447,3.58052,3.58262,6250000.0
2009-03-11 15:27:00,3.58316,3.58459,3.57782,3.58286,8250000.0
2009-03-11 15:28:00,3.58173,3.58442,3.58004,3.58442,6500000.0
2009-03-11 15:29:00,3.57848,3.58392,3.57848,3.583,7390000.0
2009-03-11 15:30:00,3.58319,3.58643,3.58087,3.58364,12000000.0
2009-03-11 15:31:00,3.58567,3.58731,3.58363,3.58729,10750000.0
2009-03-11 15:32:00,3.58751,3.58989,3.58595,3.58989,9500000.0
2009-03-11 15:33:00,3.58987,3.59353,3.58737,3.589,12380000.0
2009-03-11 15:34:00,3.59125,3.59487,3.5894,3.59363,7130000.0
2009-03-11 15:35:00,3.59171,3.59595,3.59171,3.59595,9380000.0
2009-03-11 15:36:00,3.59541,3.59683,3.59276,3.59683,7750000.0
2009-03-11 15:37:00,3.598,3.59972,3.59316,3.59739,9500000.0
2009-03-11 15:38:00,3.59775,3.60052,3.59322,3.59716,9250000.0
2009-03-11 15:39:00,3.59781,3.59835,3.58624,3.5923,8000000.0
2009-03-11 15:40:00,3.59394,3.59454,3.59258,3.59398,10750000.0
2009-03-11 15:41:00,3.59578,3.5982,3.5895,3.5982,15500000.0
2009-03-11 15:42:00,3.59855,3.59944,3.59105,3.59944,11750000.0
2009-03-11 15:43:00,3.5992,3.60091,3.59428,3.59797,10750000.0
2009-03-11 15:44:00,3.59926,3.59974,3.59697,3.59697,8250000.0
2009-03-11 15:45:00,3.59867,3.59867,3.59311,3.5965,9750000.0
2009-03-11 15:46:00,3.59484,3.59638,3.59225,3.59275,6500000.0
2009-03-11 15:47:00,3.59293,3.59459,3.58991,3.59003,9250000.0
2009-03-11 15:48:00,3.58637,3.59047,3.58529,3.58926,6500000.0
2009-03-11 15:49:00,3.58955,3.58984,3.5824,3.58984,10000000.0
2009-03-11 15:50:00,3.58911,3.59069,3.58592,3.58805,9750000.0
2009-03-11 15:51:00,3.58721,3.58883,3.58423,3.58848,7000000.0
2009-03-11 15:52:00,3.58902,3.58947,3.58652,3.58819,6250000.0
2009-03-11 15:53:00,3.58703,3.59191,3.5864,3.5907,8750000.0
2009-03-11 15:54:00,3.58922,3.58922,3.58619,3.58764,6250000.0
2009-03-11 15:55:00,3.5883,3.59294,3.58603,3.59294,6250000.0
2009-03-11 15:56:00,3.59045,3.5931,3.58891,3.59284,5880000.0
2009-03-11 15:57:00,3.59189,3.59418,3.5913,3.59418,9000000.0
2009-03-11 15:58:00,3.59326,3.59652,3.59223,3.59625,7750000.0
2009-03-11 15:59:00,3.59626,3.59695,3.59256,3.59517,10130000.0
2009-03-11 16:00:00,3.5946,3.5946,3.59127,3.5921,10000000.0
2009-03-11 16:01:00,3.59072,3.59325,3.58911,3.59291,6250000.0
2009-03-11 16:02:00,3.59257,3.59321,3.58753,3.5897,14250000.0
2009-03-11 16:03:00,3.59081,3.5915,3.58599,3.59056,7000000.0
2009-03-11 16:04:00,3.59117,3.59443,3.58882,3.59443,10250000.0
2009-03-11 16:05:00,3.59299,3.59339,3.59084,3.59241,6250000.0
2009-03-11 16:06:00,3.59116,3.59242,3.58729,3.59242,9500000.0
2009-03-11 16:07:00,3.59272,3.59356,3.58961,3.59356,9250000.0
2009-03-11 16:08:00,3.59109,3.59563,3.59039,3.59389,10500000.0
2009-03-11 16:09:00,3.59562,3.59792,3.59212,3.59651,6380000.0
2009-03-11 16:10:00,3.59702,3.59702,3.59084,3.59467,10250000.0
2009-03-11 16:11:00,3.59448,3.59533,3.59227,3.59241,7500000.0
2009-03-11 16:12:00,3.59266,3.59407,3.59021,3.59332,6250000.0
2009-03-11 16:13:00,3.59326,3.59434,3.59019,3.59251,10250000.0
2009-03-11 16:14:00,3.59298,3.59332,3.59068,3.59246,11500000.0
2009-03-11 16:15:00,3.59062,3.59268,3.58853,3.59181,6750000.0
2009-03-11 16:16:00,3.59071,3.59071,3.5861,3.58944,7250000.0
2009-03-11 16:17:00,3.59009,3.59079,3.58718,3.59079,12500000.0
2009-03-11 16:18:00,3.58989,3.59014,3.58254,3.58871,5750000.0
2009-03-11 16:19:00,3.58951,3.58973,3.58367,3.58537,7250000.0
2009-03-11 16:20:00,3.58804,3.59016,3.58763,3.58825,10000000.0
2009-03-11 16:21:00,3.58502,3.58666,3.58251,3.58251,7000000.0
2009-03-11 16:22:00,3.57828,3.58392,3.57828,3.58274,8000000.0
2009-03-11 16:23:00,3.58268,3.58445,3.57841,3.58429,7000000.0
2009-03-11 16:24:00,3.58309,3.58671,3.58065,3.58299,5130000.0
2009-03-11 16:25:00,3.58543,3.58628,3.58218,3.58392,7750000.0
2009-03-11 16:26:00,3.58435,3.58641,3.58252,3.58276,8500000.0
2009-03-11 16:27:00,3.58338,3.58346,3.57893,3.58133,16750000.0
2009-03-11 16:28:00,3.5814,3.58367,3.58102,3.58364,14250000.0
2009-03-11 16:29:00,3.58298,3.58298,3.57969,3.58144,6750000.0
2009-03-11 16:30:00,3.5813,3.58233,3.57776,3.58003,9000000.0
2009-03-11 16:31:00,3.57911,3.57911,3.5751,3.57623,9250000.0
2009-03-11 16:32:00,3.57769,3.57769,3.57189,3.57606,9500000.0
2009-03-11 16:33:00,3.57698,3.57764,3.57411,3.57608,13500000.0
2009-03-11 16:34:00,3.57331,3.5786,3.57252,3.57648,12250000.0
2009-03-11 16:35:00,3.57613,3.57869,3.57152,3.57869,13000000.0
2009-03-11 16:36:00,3.57822,3.57823,3.5732,3.57682,14000000.0
2009-03-11 16:37:00,3.57442,3.57775,3.57185,3.57775,7500000.0
2009-03-11 16:38:00,3.57678,3.57882,3.56961,3.57868,12500000.0
2009-03-11 16:39:00,3.57868,3.5791,3.57273,3.57594,9250000.0
2009-03-11 16:40:00,3.57607,3.57771,3.57491,3.57677,7130000.0
2009-03-11 16:41:00,3.576,3.576,3.56753,3.56757,7000000.0
2009-03-11 16:42:00,3.56909,3.56976,3.56644,3.56801,7250000.0
2009-03-11 16:43:00,3.5704,3.5704,3.5661,3.56777,12750000.0
2009-03-11 16:44:00,3.56949,3.57053,3.56565,3.56758,14750000.0
2009-03-11 16:45:00,3.56701,3.57357,3.56701,3.57244,9250000.0
2009-03-11 16:46:00,3.57287,3.57438,3.57037,3.57313,10750000.0
2009-03-11 16:47:00,3.57327,3.57433,3.56963,3.57411,13500000.0
2009-03-11 16:48:00,3.5729,3.57545,3.57169,3.57425,5250000.0
2009-03-11 16:49:00,3.57426,3.57507,3.57029,3.57328,10000000.0
2009-03-11 16:50:00,3.5726,3.57399,3.57094,3.57335,6250000.0
2009-03-11 16:51:00,3.57272,3.57518,3.56967,3.57451,9500000.0
2009-03-11 16:52:00,3.57334,3.57477,3.57124,3.57477,8250000.0
2009-03-11 16:53:00,3.57575,3.5761,3.57028,3.5761,11500000.0
2009-03-11 16:54:00,3.57481,3.57825,3.57238,3.57588,7000000.0
2009-03-11 16:55:00,3.57599,3.5768,3.57152,3.57523,7500000.0
2009-03-11 16:56:00,3.57718,3.57718,3.57364,3.57601,11750000.0
2009-03-11 16:57:00,3.57692,3.57692,3.57384,3.57594,7500000.0
2009-03-11 16:58:00,3.57265,3.57598,3.57119,3.57556,11000000.0
2009-03-11 16:59:00,3.57656,3.57677,3.57417,3.576,9250000.0
2009-03-11 17:00:00,3.57725,3.57725,3.5747,3.57538,6000000.0
2009-03-11 17:01:00,3.57488,3.57841,3.57479,3.57811,10750000.0
2009-03-11 17:02:00,3.57813,3.57949,3.57661,3.57823,9250000.0
2009-03-11 17:03:00,3.57507,3.57882,3.57402,3.57787,11750000.0
2009-03-11 17:04:00,3.57843,3.5787,3.57552,3.5766,10000000.0
2009-03-11 17:05:00,3.57593,3.57703,3.5734,3.57667,6250000.0
2009-03-11 17:06:00,3.57676,3.57923,3.57581,3.57923,5250000.0
2009-03-11 17:07:00,3.5776,3.57794,3.57572,3.57664,7000000.0
2009-03-11 17:08:00,3.57726,3.57739,3.57373,3.57421,8500000.0
2009-03-11 17:09:00,3.57523,3.57707,3.57357,3.57428,10000000.0
2009-03-11 17:10:00,3.57613,3.57689,3.57168,3.57689,17750000.0
2009-03-11 17:11:00,3.57669,3.5801,3.57569,3.5801,5500000.0
2009-03-11 17:12:00,3.57974,3.58137,3.5755,3.58137,10000000.0
2009-03-11 17:13:00,3.58163,3.58182,3.57851,3.58126,9000000.0
2009-03-11 17:14:00,3.58047,3.58266,3.57653,3.5821,9380000.0
2009-03-11 17:15:00,3.58149,3.58201,3.57507,3.58179,10500000.0
2009-03-11 17:16:00,3.58126,3.5834,3.5805,3.58276,8750000.0
2009-03-11 17:17:00,3.58169,3.58228,3.58002,3.58228,10000000.0
2009-03-11 17:18:00,3.57793,3.58412,3.57793,3.58225,5500000.0
2009-03-11 17:19:00,3.57896,3.58443,3.57896,3.58434,14500000.0
2009-03-11 17:20:00,3.58221,3.58916,3.58221,3.58916,8000000.0
2009-03-11 17:21:00,3.58773,3.58821,3.58489,3.58579,5500000.0
2009-03-11 17:22:00,3.58708,3.59076,3.58488,3.59023,18000000.0
2009-03-11 17:23:00,3.59081,3.59245,3.58862,3.59178,16250000.0
2009-03-11 17:24:00,3.58843,3.59368,3.58843,3.59354,10500000.0
2009-03-11 17:25:00,3.59369,3.59414,3.58675,3.59414,7750000.0
2009-03-11 17:26:00,3.59425,3.59726,3.59088,3.59726,10750000.0
2009-03-11 17:27:00,3.59759,3.59817,3.5957,3.59652,9000000.0
2009-03-11 17:28:00,3.59658,3.59658,3.58683,3.58683,8750000.0
2009-03-11 17:29:00,3.5851,3.5913,3.58426,3.58844,10250000.0
2009-03-11 17:30:00,3.58988,3.59085,3.58863,3.5908,10000000.0
2009-03-11 17:31:00,3.59119,3.59328,3.58804,3.58821,9500000.0
2009-03-11 17:32:00,3.5899,3.59263,3.58298,3.59231,7000000.0
2009-03-11 17:33:00,3.59385,3.59452,3.59028,3.59235,5750000.0
2009-03-11 17:34:00,3.59171,3.59405,3.59106,3.59405,7500000.0
2009-03-11 17:35:00,3.59229,3.59422,3.58885,3.5924,10750000.0
2009-03-11 17:36:00,3.59326,3.59458,3.59198,3.59458,6250000.0
2009-03-11 17:37:00,3.59595,3.59658,3.59317,3.59489,6000000.0
2009-03-11 17:38:00,3.59501,3.59721,3.59244,3.59466,10380000.0
2009-03-11 17:39:00,3.59205,3.59442,3.58971,3.59368,6750000.0
2009-03-11 17:40:00,3.59415,3.59553,3.59076,3.59483,5500000.0
2009-03-11 17:41:00,3.59199,3.59539,3.59199,3.59331,6250000.0
2009-03-11 17:42:00,3.59676,3.59699,3.59081,3.59699,7380000.0
2009-03-11 17:43:00,3.59729,3.5981,3.59557,3.59626,6000000.0
2009-03-11 17:44:00,3.59566,3.59673,3.59077,3.59299,9500000.0
2009-03-11 17:45:00,3.59774,3.59998,3.59384,3.59822,7750000.0
2009-03-11 17:46:00,3.59684,3.60118,3.59684,3.60011,13000000.0
2009-03-11 17:47:00,3.60083,3.60281,3.59946,3.60218,9500000.0
2009-03-11 17:48:00,3.59807,3.6041,3.59807,3.60354,10000000.0
2009-03-11 17:49:00,3.60221,3.60366,3.59914,3.60027,7000000.0
2009-03-11 17:50:00,3.59997,3.60248,3.59687,3.60143,12750000.0
2009-03-11 17:51:00,3.60282,3.60282,3.59995,3.6027,6000000.0
2009-03-11 17:52:00,3.6034,3.60407,3.59893,3.60293,9000000.0
2009-03-11 17:53:00,3.60193,3.60344,3.60159,3.6022,5750000.0
2009-03-11 17:54:00,3.60119,3.6028,3.59675,3.60203,10000000.0
2009-03-11 17:55:00,3.60095,3.60202,3.59863,3.60144,17000000.0
2009-03-11 17:56:00,3.60199,3.60202,3.59723,3.59996,11750000.0
2009-03-11 17:57:00,3.60151,3.60151,3.59583,3.60009,17000000.0
2009-03-11 17:58:00,3.59931,3.60078,3.59726,3.6001,8380000.0
2009-03-11 17:59:00,3.59709,3.60003,3.59464,3.59839,12130000.0
2009-03-11 18:00:00,3.60055,3.60112,3.59638,3.59733,10750000.0
2009-03-11 18:01:00,3.59852,3.59852,3.58616,3.58966,9000000.0
2009-03-11 18:02:00,3.58962,3.59143,3.58693,3.58883,13750000.0
2009-03-11 18:03:00,3.58857,3.58886,3.58342,3.58342,9000000.0
2009-03-11 18:04:00,3.58556,3.59115,3.58431,3.58917,10250000.0
2009-03-11 18:05:00,3.59139,3.59423,3.5911,3.59304,7000000.0
2009-03-11 18:06:00,3.59157,3.59614,3.59157,3.59614,7500000.0
2009-03-11 18:07:00,3.59502,3.59546,3.59237,3.59359,7000000.0
2009-03-11 18:08:00,3.59101,3.5938,3.59101,3.5938,8130000.0
2009-03-11 18:09:00,3.59323,3.59323,3.59019,3.59312,7380000.0
2009-03-11 18:10:00,3.59413,3.59413,3.58372,3.59138,6880000.0
2009-03-11 18:11:00,3.59564,3.59645,3.59332,3.59503,9250000.0
2009-03-11 18:12:00,3.59714,3.59873,3.59512,3.59873,7500000.0
2009-03-11 18:13:00,3.59902,3.59902,3.59507,3.59614,6500000.0
2009-03-11 18:14:00,3.5991,3.59912,3.59332,3.59834,10500000.0
2009-03-11 18:15:00,3.59914,3.59914,3.59586,3.59778,7880000.0
2009-03-11 18:16:00,3.59732,3.59732,3.59436,3.59703,8750000.0
2009-03-11 18:17:00,3.59602,3.59716,3.59183,3.59674,9880000.0
2009-03-11 18:18:00,3.59812,3.59812,3.59702,3.59788,8500000.0
2009-03-11 18:19:00,3.59822,3.59992,3.59624,3.59939,11130000.0
2009-03-11 18:20:00,3.59899,3.60167,3.59749,3.60117,8130000.0
2009-03-11 18:21:00,3.60144,3.60411,3.59849,3.60411,10250000.0
2009-03-11 18:22:00,3.60327,3.60473,3.60114,3.60114,7000000.0
2009-03-11 18:23:00,3.6025,3.60276,3.59774,3.59774,10250000.0
2009-03-11 18:24:00,3.59892,3.60252,3.59892,3.60215,7750000.0
2009-03-11 18:25:00,3.60204,3.60275,3.60144,3.60243,7500000.0
2009-03-11 18:26:00,3.60163,3.60192,3.59752,3.60192,8250000.0
2009-03-11 18:27:00,3.60271,3.6035,3.60065,3.60194,8750000.0
2009-03-11 18:28:00,3.60367,3.6037,3.59973,3.60285,7750000.0
2009-03-11 18:29:00,3.60316,3.60629,3.60032,3.60469,6500000.0
2009-03-11 18:30:00,3.60711,3.60711,3.60076,3.60437,17630000.0
2009-03-11 18:31:00,3.60443,3.60475,3.60135,3.60379,11000000.0
2009-03-11 18:32:00,3.60404,3.60465,3.60017,3.60158,5750000.0
2009-03-11 18:33:00,3.60211,3.60342,3.59709,3.60204,10750000.0
2009-03-11 18:34:00,3.603,3.60349,3.60182,3.60324,8250000.0
2009-03-11 18:35:00,3.6016,3.60183,3.5965,3.60162,12500000.0
2009-03-11 18:36:00,3.60126,3.60218,3.59911,3.60161,5500000.0
2009-03-11 18:37:00,3.6015,3.6015,3.59708,3.60135,9750000.0
2009-03-11 18:38:00,3.60169,3.6018,3.59959,3.59959,10000000.0
2009-03-11 18:39:00,3.60131,3.60553,3.60027,3.60553,12250000.0
2009-03-11 18:40:00,3.60653,3.60698,3.60119,3.60119,8130000.0
2009-03-11 18:41:00,3.60461,3.60517,3.60107,3.60406,9250000.0
2009-03-11 18:42:00,3.60486,3.60825,3.59949,3.60825,8750000.0
2009-03-11 18:43:00,3.60598,3.611,3.60598,3.611,8000000.0
2009-03-11 18:44:00,3.60954,3.61143,3.60572,3.60974,12250000.0
2009-03-11 18:45:00,3.60864,3.61027,3.6043,3.60842,9500000.0
2009-03-11 18:46:00,3.61148,3.61171,3.60739,3.61073,10000000.0
2009-03-11 18:47:00,3.61178,3.61202,3.6108,3.61182,5500000.0
2009-03-11 18:48:00,3.61206,3.61655,3.61027,3.61463,8380000.0
2009-03-11 18:49:00,3.61243,3.61342,3.60754,3.61145,12250000.0
2009-03-11 18:50:00,3.61426,3.61506,3.6128,3.61348,5250000.0
2009-03-11 18:51:00,3.61167,3.61492,3.61167,3.61317,8750000.0
2009-03-11 18:52:00,3.61342,3.61521,3.61169,3.61515,11500000.0
2009-03-11 18:53:00,3.61403,3.61441,3.61146,3.61213,7750000.0
2009-03-11 18:54:00,3.61432,3.61432,3.61153,3.61153,9500000.0
2009-03-11 18:55:00,3.61771,3.61885,3.616,3.61604,7500000.0
2009-03-11 18:56:00,3.61735,3.61871,3.61229,3.61229,14500000.0
2009-03-11 18:57:00,3.60772,3.61353,3.6076,3.6107,8500000.0
2009-03-11 18:58:00,3.61261,3.6166,3.61163,3.61543,7750000.0
2009-03-11 18:59:00,3.61406,3.6187,3.61025,3.61858,9750000.0
2009-03-11 19:00:00,3.61662,3.62094,3.61662,3.62016,7750000.0
2009-03-11 19:01:00,3.62074,3.62088,3.61641,3.61641,15380000.0
2009-03-11 19:02:00,3.61901,3.6208,3.61762,3.6208,7250000.0
2009-03-11 19:03:00,3.62079,3.62502,3.61858,3.62502,8250000.0
2009-03-11 19:04:00,3.6253,3.62795,3.62224,3.62224,12750000.0
2009-03-11 19:05:00,3.6238,3.6238,3.6184,3.6184,7250000.0
2009-03-11 19:06:00,3.61995,3.62275,3.61745,3.61945,14750000.0
2009-03-11 19:07:00,3.62094,3.62407,3.61988,3.62078,5500000.0
2009-03-11 19:08:00,3.62045,3.62383,3.61923,3.62145,7750000.0
2009-03-11 19:09:00,3.6204,3.62191,3.61902,3.62152,6000000.0
2009-03-11 19:10:00,3.62092,3.6225,3.61927,3.6222,8250000.0
2009-03-11 19:11:00,3.62043,3.62546,3.61835,3.61908,11750000.0
2009-03-11 19:12:00,3.61856,3.62458,3.61856,3.62367,8750000.0
2009-03-11 19:13:00,3.62405,3.62512,3.62043,3.62485,18000000.0
2009-03-11 19:14:00,3.62339,3.62339,3.61863,3.62141,11750000.0
2009-03-11 19:15:00,3.62182,3.62352,3.62044,3.62228,5500000.0
2009-03-11 19:16:00,3.62366,3.62458,3.6189,3.62106,9500000.0
2009-03-11 19:17:00,3.61967,3.62158,3.61379,3.61839,9750000.0
2009-03-11 19:18:00,3.61929,3.61979,3.61586,3.61586,6630000.0
2009-03-11 19:19:00,3.61888,3.61888,3.59335,3.59641,10000000.0
2009-03-11 19:20:00,3.59325,3.60137,3.59046,3.60053,11250000.0
2009-03-11 19:21:00,3.60345,3.60519,3.59887,3.60222,7500000.0
2009-03-11 19:22:00,3.60786,3.60786,3.59996,3.60414,11000000.0
2009-03-11 19:23:00,3.60698,3.60901,3.6059,3.60717,6500000.0
2009-03-11 19:24:00,3.60726,3.61047,3.60477,3.61002,11500000.0
2009-03-11 19:25:00,3.60702,3.61117,3.60702,3.60967,9380000.0
2009-03-11 19:26:00,3.60821,3.61126,3.60751,3.60951,11250000.0
2009-03-11 19:27:00,3.60851,3.61017,3.60574,3.60724,7000000.0
2009-03-11 19:28:00,3.61022,3.61095,3.60813,3.60967,10500000.0
2009-03-11 19:29:00,3.61061,3.61061,3.59288,3.59905,13000000.0
2009-03-11 19:30:00,3.60655,3.60821,3.60071,3.60467,9630000.0
2009-03-11 19:31:00,3.61013,3.61035,3.60631,3.60662,6000000.0
2009-03-11 19:32:00,3.60761,3.60761,3.60041,3.60494,6000000.0
2009-03-11 19:33:00,3.60833,3.60916,3.60481,3.60481,10750000.0
2009-03-11 19:34:00,3.60862,3.61243,3.60427,3.61197,7510000.0
2009-03-11 19:35:00,3.61169,3.61426,3.61169,3.61414,7750000.0
2009-03-11 19:36:00,3.6126,3.61304,3.60527,3.60795,15250000.0
2009-03-11 19:37:00,3.60549,3.60776,3.60399,3.60555,12750000.0
2009-03-11 19:38:00,3.60574,3.60718,3.60463,3.60599,8500000.0
2009-03-11 19:39:00,3.6014,3.60698,3.6014,3.60568,8500000.0
2009-03-11 19:40:00,3.60632,3.60632,3.60381,3.60386,7500000.0
2009-03-11 19:41:00,3.60084,3.60551,3.59692,3.59758,9750000.0
2009-03-11 19:42:00,3.59998,3.60128,3.59582,3.60054,8250000.0
2009-03-11 19:43:00,3.60177,3.60221,3.59733,3.60058,11000000.0
2009-03-11 19:44:00,3.60219,3.60384,3.60063,3.60339,7500000.0
2009-03-11 19:45:00,3.60305,3.60305,3.59824,3.60074,8750000.0
2009-03-11 19:46:00,3.60358,3.60499,3.60112,3.6031,12250000.0
2009-03-11 19:47:00,3.60205,3.60401,3.60035,3.60071,6500000.0
2009-03-11 19:48:00,3.6037,3.60387,3.59905,3.60318,10000000.0
2009-03-11 19:49:00,3.60178,3.60446,3.59981,3.59981,8880000.0
2009-03-11 19:50:00,3.6034,3.60499,3.60177,3.60323,6500000.0
2009-03-11 19:51:00,3.60564,3.60599,3.60377,3.60448,5750000.0
2009-03-11 19:52:00,3.60387,3.60559,3.60299,3.60299,6000000.0
2009-03-11 19:53:00,3.6028,3.60585,3.6028,3.60359,8250000.0
2009-03-11 19:54:00,3.60663,3.6079,3.60288,3.60651,11000000.0
2009-03-11 19:55:00,3.60698,3.60758,3.60436,3.60686,8250000.0
2009-03-11 19:56:00,3.60662,3.60773,3.6045,3.60614,14380000.0
2009-03-11 19:57:00,3.60596,3.60788,3.60197,3.60545,8500000.0
2009-03-11 19:58:00,3.60629,3.6084,3.60471,3.60641,10510000.0
2009-03-11 19:59:00,3.60624,3.60624,3.59934,3.60521,5500000.0
2009-03-11 20:00:00,3.6029,3.60501,3.59993,3.60029,11750000.0
2009-03-11 20:01:00,3.60069,3.60259,3.59979,3.60122,11750000.0
2009-03-11 20:02:00,3.60136,3.60321,3.59756,3.60314,8000000.0
2009-03-11 20:03:00,3.60243,3.60428,3.60024,3.60024,9250000.0
2009-03-11 20:04:00,3.59966,3.60617,3.59966,3.60561,6750000.0
2009-03-11 20:05:00,3.60702,3.60702,3.59866,3.60462,9000000.0
2009-03-11 20:06:00,3.60545,3.61124,3.60478,3.60751,9500000.0
2009-03-11 20:07:00,3.60783,3.61302,3.60783,3.61164,9250000.0
2009-03-11 20:08:00,3.61275,3.61394,3.61172,3.61247,6250000.0
2009-03-11 20:09:00,3.61355,3.61591,3.61031,3.61428,9750000.0
2009-03-11 20:10:00,3.61447,3.61712,3.61165,3.61386,9750000.0
2009-03-11 20:11:00,3.61424,3.61734,3.61073,3.61734,9500000.0
2009-03-11 20:12:00,3.6145,3.61602,3.61313,3.61313,7500000.0
2009-03-11 20:13:00,3.61045,3.61664,3.60889,3.60889,11000000.0
2009-03-11 20:14:00,3.61354,3.6147,3.61068,3.61068,11500000.0
2009-03-11 20:15:00,3.61241,3.61385,3.61018,3.61083,11750000.0
2009-03-11 20:16:00,3.61353,3.61685,3.61256,3.61435,10130000.0
2009-03-11 20:17:00,3.61469,3.61649,3.61047,3.61047,6750000.0
2009-03-11 20:18:00,3.61475,3.61816,3.61406,3.61556,15500000.0
2009-03-11 20:19:00,3.61519,3.61886,3.61519,3.61741,7500000.0
2009-03-11 20:20:00,3.61732,3.61948,3.61472,3.61472,5500000.0
2009-03-11 20:21:00,3.6169,3.61746,3.6128,3.61693,11750000.0
2009-03-11 20:22:00,3.61366,3.61734,3.61363,3.61638,9500000.0
2009-03-11 20:23:00,3.61519,3.61617,3.61274,3.61364,4750000.0
2009-03-11 20:24:00,3.61546,3.61586,3.61145,3.61248,10250000.0
2009-03-11 20:25:00,3.61511,3.6163,3.61245,3.61245,10000000.0
2009-03-11 20:26:00,3.61403,3.61616,3.61403,3.61408,6000000.0
2009-03-11 20:27:00,3.61346,3.61522,3.61113,3.61435,8630000.0
2009-03-11 20:28:00,3.61221,3.61537,3.60967,3.61432,15750000.0
2009-03-11 20:29:00,3.61103,3.61593,3.61103,3.61501,14000000.0
2009-03-11 20:30:00,3.61601,3.61628,3.61318,3.61527,8750000.0
2009-03-11 20:31:00,3.6108,3.6155,3.6108,3.61249,12500000.0
2009-03-11 20:32:00,3.61523,3.61616,3.61223,3.61223,12250000.0
2009-03-11 20:33:00,3.6106,3.61513,3.6106,3.61371,10380000.0
2009-03-11 20:34:00,3.61278,3.61625,3.60964,3.61261,19000000.0
2009-03-11 20:35:00,3.60993,3.6138,3.60993,3.61076,15500000.0
2009-03-11 20:36:00,3.61207,3.61333,3.60987,3.61275,11000000.0
2009-03-11 20:37:00,3.612,3.61305,3.60722,3.61097,8500000.0
2009-03-11 20:38:00,3.61115,3.61297,3.6076,3.61104,10750000.0
2009-03-11 20:39:00,3.61253,3.61372,3.61133,3.61133,7500000.0
2009-03-11 20:40:00,3.6092,3.6155,3.6092,3.61216,5750000.0
2009-03-11 20:41:00,3.61213,3.61515,3.61213,3.61366,17500000.0
2009-03-11 20:42:00,3.60909,3.61367,3.60806,3.61367,11500000.0
2009-03-11 20:43:00,3.61172,3.61301,3.60877,3.61072,9880000.0
2009-03-11 20:44:00,3.60865,3.61137,3.60865,3.61006,6500000.0
2009-03-11 20:45:00,3.60842,3.61037,3.6068,3.60864,8500000.0
2009-03-11 20:46:00,3.60292,3.6093,3.60292,3.6066,8250000.0
2009-03-11 20:47:00,3.60802,3.60947,3.60591,3.60591,6380000.0
2009-03-11 20:48:00,3.60477,3.60897,3.60477,3.60779,9250000.0
2009-03-11 20:49:00,3.60728,3.60936,3.60422,3.60648,13750000.0
2009-03-11 20:50:00,3.60863,3.61015,3.60746,3.60905,8500000.0
2009-03-11 20:51:00,3.60793,3.60899,3.60686,3.60894,6250000.0
2009-03-11 20:52:00,3.60858,3.6101,3.60543,3.60543,11000000.0
2009-03-11 20:53:00,3.60974,3.61252,3.60917,3.61252,9250000.0
2009-03-11 20:54:00,3.60711,3.61428,3.60711,3.60864,12880000.0
2009-03-11 20:55:00,3.61027,3.61168,3.60483,3.60777,9750000.0
2009-03-11 20:56:00,3.60704,3.6091,3.6058,3.6091,6250000.0
2009-03-11 20:57:00,3.60596,3.6086,3.60265,3.60531,9500000.0
2009-03-11 20:58:00,3.60604,3.60791,3.60209,3.60397,11000000.0
2009-03-11 20:59:00,3.60833,3.60904,3.60441,3.60541,5750000.0
2009-03-11 21:00:00,3.60761,3.60821,3.60631,3.60742,7250000.0
2009-03-11 21:01:00,3.60457,3.60694,3.60067,3.60177,5250000.0
2009-03-11 21:02:00,3.60733,3.60829,3.60485,3.60713,13000000.0
2009-03-11 21:03:00,3.6054,3.60623,3.60144,3.60577,5750000.0
2009-03-11 21:04:00,3.60384,3.60727,3.60218,3.606,13750000.0
2009-03-11 21:05:00,3.60573,3.60573,3.59607,3.60178,10630000.0
2009-03-11 21:06:00,3.60473,3.60574,3.60028,3.60344,7750000.0
2009-03-11 21:07:00,3.60296,3.607,3.60296,3.6064,7130000.0
2009-03-11 21:08:00,3.60545,3.6067,3.60457,3.6067,6000000.0
2009-03-11 21:09:00,3.60068,3.60485,3.60068,3.60173,10000000.0
2009-03-11 21:10:00,3.60588,3.60632,3.60007,3.60315,14750000.0
2009-03-11 21:11:00,3.59998,3.60602,3.59998,3.60566,10000000.0
2009-03-11 21:12:00,3.60673,3.60718,3.60094,3.60627,9500000.0
2009-03-11 21:13:00,3.6037,3.60755,3.60217,3.60755,8750000.0
2009-03-11 21:14:00,3.60444,3.60774,3.60228,3.60471,10500000.0
2009-03-11 21:15:00,3.6027,3.60603,3.59464,3.59464,7500000.0
2009-03-11 21:16:00,3.59888,3.60002,3.59626,3.59775,9250000.0
2009-03-11 21:17:00,3.59555,3.59716,3.59426,3.59436,8380000.0
2009-03-11 21:18:00,3.5944,3.5944,3.58613,3.58911,10010000.0
2009-03-11 21:19:00,3.59105,3.59105,3.58541,3.58683,9250000.0
2009-03-11 21:20:00,3.58775,3.58857,3.58665,3.58828,7880000.0
2009-03-11 21:21:00,3.58866,3.59042,3.58409,3.58526,9500000.0
2009-03-11 21:22:00,3.58675,3.58895,3.58255,3.58846,14750000.0
2009-03-11 21:23:00,3.58529,3.58665,3.58437,3.58665,5880000.0
2009-03-11 21:24:00,3.58464,3.5902,3.58301,3.58822,9880000.0
2009-03-11 21:25:00,3.58643,3.59104,3.58643,3.59008,8750000.0
2009-03-11 21:26:00,3.59063,3.59063,3.58609,3.58787,8250000.0
2009-03-11 21:27:00,3.58637,3.58729,3.58076,3.58348,10250000.0
2009-03-11 21:28:00,3.58312,3.58534,3.58127,3.58511,10500000.0
2009-03-11 21:29:00,3.57929,3.58418,3.57929,3.58291,14500000.0
2009-03-11 21:30:00,3.5829,3.58422,3.57951,3.58422,11250000.0
2009-03-11 21:31:00,3.58282,3.58449,3.57845,3.58352,11500000.0
2009-03-11 21:32:00,3.58377,3.58469,3.5793,3.58106,10750000.0
2009-03-11 21:33:00,3.57921,3.58201,3.57573,3.58078,8500000.0
2009-03-11 21:34:00,3.58177,3.58177,3.57562,3.57945,10000000.0
2009-03-11 21:35:00,3.57759,3.58078,3.57481,3.57699,13000000.0
2009-03-11 21:36:00,3.5774,3.57839,3.57239,3.57239,10000000.0
2009-03-11 21:37:00,3.57431,3.57674,3.57109,3.57626,13750000.0
2009-03-11 21:38:00,3.57243,3.57692,3.57243,3.57607,8380000.0
2009-03-11 21:39:00,3.57337,3.57518,3.56941,3.57229,10500000.0
2009-03-11 21:40:00,3.57532,3.5762,3.57236,3.57361,11500000.0
2009-03-11 21:41:00,3.5762,3.57632,3.57242,3.57587,7250000.0
2009-03-11 21:42:00,3.57609,3.57629,3.5723,3.57416,8250000.0
2009-03-11 21:43:00,3.57355,3.57517,3.57091,3.57292,15500000.0
2009-03-11 21:44:00,3.57202,3.575,3.57076,3.5748,6000000.0
2009-03-11 21:45:00,3.5754,3.57578,3.57081,3.57279,9000000.0
2009-03-11 21:46:00,3.57248,3.5761,3.57248,3.57576,11000000.0
2009-03-11 21:47:00,3.57323,3.57701,3.57323,3.5758,6750000.0
2009-03-11 21:48:00,3.57496,3.57685,3.57442,3.57646,7500000.0
2009-03-11 21:49:00,3.5756,3.5793,3.57501,3.57751,6000000.0
2009-03-11 21:50:00,3.57962,3.5812,3.57483,3.57966,10750000.0
2009-03-11 21:51:00,3.5784,3.58209,3.57811,3.57909,11000000.0
2009-03-11 21:52:00,3.58004,3.58226,3.57977,3.58037,6250000.0
2009-03-11 21:53:00,3.58106,3.58199,3.57687,3.57687,12130000.0
2009-03-11 21:54:00,3.58115,3.58195,3.5778,3.58143,11500000.0
2009-03-11 21:55:00,3.57741,3.5822,3.57676,3.58125,10750000.0
2009-03-11 21:56:00,3.58239,3.58239,3.57621,3.57621,9250000.0
2009-03-11 21:57:00,3.57859,3.58141,3.57414,3.57988,11750000.0
2009-03-11 21:58:00,3.58206,3.5825,3.57767,3.57886,13010000.0
2009-03-11 21:59:00,3.58066,3.58088,3.57501,3.57501,7000000.0
2009-03-11 22:00:00,3.57933,3.57974,3.57657,3.57657,6250000.0
2009-03-11 22:01:00,3.57823,3.57903,3.57632,3.57632,7880000.0
2009-03-11 22:02:00,3.57563,3.57927,3.57495,3.57573,9750000.0
2009-03-11 22:03:00,3.57545,3.57828,3.57318,3.57787,14250000.0
2009-03-11 22:04:00,3.57495,3.57982,3.57495,3.5777,9000000.0
2009-03-11 22:05:00,3.57915,3.58082,3.57771,3.57997,7760000.0
2009-03-11 22:06:00,3.57816,3.5804,3.57646,3.57865,14000000.0
2009-03-11 22:07:00,3.58068,3.58068,3.57445,3.57798,9250000.0
2009-03-11 22:08:00,3.57835,3.57899,3.57507,3.57589,11000000.0
2009-03-11 22:09:00,3.57313,3.57857,3.57094,3.57729,6500000.0
2009-03-11 22:10:00,3.57599,3.57996,3.57599,3.579,8130000.0
2009-03-11 22:11:00,3.57998,3.5828,3.5798,3.5798,8000000.0
2009-03-11 22:12:00,3.57855,3.58133,3.57855,3.58124,6000000.0
2009-03-11 22:13:00,3.57938,3.58169,3.57872,3.57961,7750000.0
2009-03-11 22:14:00,3.57987,3.58426,3.57888,3.58093,8630000.0
2009-03-11 22:15:00,3.57993,3.57996,3.57528,3.57528,8130000.0
2009-03-11 22:16:00,3.58058,3.58158,3.5763,3.58158,6250000.0
2009-03-11 22:17:00,3.57933,3.58178,3.57676,3.58028,6000000.0
2009-03-11 22:18:00,3.57994,3.58333,3.5765,3.58196,16000000.0
2009-03-11 22:19:00,3.57997,3.58244,3.57997,3.581,6380000.0
2009-03-11 22:20:00,3.58246,3.58364,3.57774,3.58324,14500000.0
2009-03-11 22:21:00,3.58199,3.58279,3.57808,3.57808,16380000.0
2009-03-11 22:22:00,3.5811,3.58262,3.58051,3.58196,6250000.0
2009-03-11 22:23:00,3.58073,3.58354,3.58065,3.58225,7500000.0
2009-03-11 22:24:00,3.58251,3.58373,3.57737,3.57902,7500000.0
2009-03-11 22:25:00,3.57921,3.58143,3.57729,3.57987,7000000.0
2009-03-11 22:26:00,3.58219,3.5823,3.57897,3.57897,6000000.0
2009-03-11 22:27:00,3.57947,3.5815,3.57833,3.58063,8630000.0
2009-03-11 22:28:00,3.5798,3.58187,3.5777,3.58039,9000000.0
2009-03-11 22:29:00,3.58046,3.58135,3.57723,3.57852,8250000.0
2009-03-11 22:30:00,3.57939,3.58193,3.57766,3.58047,8000000.0
2009-03-11 22:31:00,3.58005,3.58223,3.57933,3.5799,7500000.0
2009-03-11 22:32:00,3.57989,3.58154,3.57789,3.57999,11500000.0
2009-03-11 22:33:00,3.58022,3.58224,3.5768,3.57967,10500000.0
2009-03-11 22:34:00,3.5824,3.5825,3.57948,3.58113,5750000.0
2009-03-11 22:35:00,3.57612,3.58097,3.57612,3.57917,9500000.0
2009-03-11 22:36:00,3.58,3.58101,3.57784,3.57976,7000000.0
2009-03-11 22:37:00,3.57784,3.58229,3.57784,3.58229,8250000.0
2009-03-11 22:38:00,3.57977,3.58308,3.57709,3.58038,20500000.0
2009-03-11 22:39:00,3.58021,3.58282,3.57845,3.58177,13000000.0
2009-03-11 22:40:00,3.58297,3.58347,3.57996,3.58074,6500000.0
2009-03-11 22:41:00,3.57752,3.58329,3.57752,3.58203,7750000.0
2009-03-11 22:42:00,3.58152,3.58332,3.58054,3.5823,7010000.0
2009-03-11 22:43:00,3.58168,3.58436,3.57999,3.58297,12130000.0
2009-03-11 22:44:00,3.58289,3.58345,3.57884,3.58029,6500000.0
2009-03-11 22:45:00,3.58275,3.5837,3.57962,3.57962,5500000.0
2009-03-11 22:46:00,3.57831,3.58376,3.57831,3.58324,6880000.0
2009-03-11 22:47:00,3.583,3.5904,3.58283,3.58716,11750000.0
2009-03-11 22:48:00,3.5877,3.58943,3.58449,3.58903,8000000.0
2009-03-11 22:49:00,3.5878,3.5906,3.58778,3.58975,8250000.0
2009-03-11 22:50:00,3.58791,3.5916,3.58674,3.5884,12750000.0
2009-03-11 22:51:00,3.5902,3.59108,3.58693,3.58762,5250000.0
2009-03-11 22:52:00,3.59021,3.59086,3.588,3.59022,7000000.0
2009-03-11 22:53:00,3.59096,3.59204,3.58852,3.58988,10000000.0
2009-03-11 22:54:00,3.5877,3.5907,3.5844,3.59023,10880000.0
2009-03-11 22:55:00,3.58918,3.59186,3.58663,3.59087,14500000.0
2009-03-11 22:56:00,3.5905,3.5908,3.58791,3.58791,6000000.0
2009-03-11 22:57:00,3.58716,3.59134,3.58716,3.59049,7500000.0
2009-03-11 22:58:00,3.58767,3.5901,3.58767,3.58881,6500000.0
2009-03-11 22:59:00,3.58701,3.58973,3.5845,3.58973,9750000.0
2009-03-11 23:00:00,3.58923,3.59009,3.58843,3.58929,14000000.0
2009-03-11 23:01:00,3.58758,3.59104,3.58712,3.58973,8000000.0
2009-03-11 23:02:00,3.59042,3.59082,3.58674,3.58969,8500000.0
2009-03-11 23:03:00,3.5903,3.59057,3.58748,3.59042,5750000.0
2009-03-11 23:04:00,3.58649,3.58968,3.57987,3.58449,9250000.0
2009-03-11 23:05:00,3.57853,3.58391,3.57853,3.57902,8130000.0
2009-03-11 23:06:00,3.57936,3.58502,3.57914,3.58502,7250000.0
2009-03-11 23:07:00,3.58527,3.58551,3.58205,3.58536,7000000.0
2009-03-11 23:08:00,3.58404,3.5872,3.58192,3.58468,10500000.0
2009-03-11 23:09:00,3.58717,3.58983,3.58558,3.58686,9500000.0
2009-03-11 23:10:00,3.58731,3.58859,3.58506,3.58506,12250000.0
2009-03-11 23:11:00,3.58416,3.59245,3.58416,3.59245,6750000.0
2009-03-11 23:12:00,3.58991,3.59258,3.58882,3.59232,8000000.0
2009-03-11 23:13:00,3.59239,3.59352,3.59073,3.59262,8250000.0
2009-03-11 23:14:00,3.59104,3.59387,3.58948,3.59303,7250000.0
2009-03-11 23:15:00,3.5925,3.5925,3.59011,3.59114,13250000.0
2009-03-11 23:16:00,3.59214,3.59299,3.59004,3.59299,6250000.0
2009-03-11 23:17:00,3.59298,3.59518,3.5897,3.59367,8250000.0
2009-03-11 23:18:00,3.59317,3.59388,3.58909,3.59238,16500000.0
2009-03-11 23:19:00,3.59275,3.59412,3.5896,3.59329,11250000.0
2009-03-11 23:20:00,3.59018,3.59542,3.58756,3.58756,9880000.0
2009-03-11 23:21:00,3.59219,3.5927,3.59066,3.59201,10000000.0
2009-03-11 23:22:00,3.59012,3.59117,3.58862,3.59053,9000000.0
2009-03-11 23:23:00,3.5918,3.59372,3.59026,3.59372,7500000.0
2009-03-11 23:24:00,3.59051,3.59072,3.58608,3.59052,7250000.0
2009-03-11 23:25:00,3.58931,3.59374,3.58494,3.58494,11500000.0
2009-03-11 23:27:00,3.59328,3.5934,3.58952,3.5905,7000000.0
2009-03-11 23:28:00,3.58941,3.59346,3.58513,3.5903,7500000.0
2009-03-11 23:29:00,3.58794,3.59052,3.58431,3.58431,7250000.0
2009-03-11 23:30:00,3.59113,3.59258,3.58846,3.59258,6880000.0
2009-03-11 23:31:00,3.5892,3.58986,3.58325,3.58986,9750000.0
2009-03-11 23:32:00,3.59104,3.59183,3.588,3.59183,7380000.0
2009-03-11 23:33:00,3.58656,3.59106,3.58515,3.58515,9750000.0
2009-03-11 23:34:00,3.58916,3.59132,3.58515,3.59132,10250000.0
2009-03-11 23:35:00,3.59023,3.59165,3.58612,3.58647,8500000.0
2009-03-11 23:36:00,3.58646,3.59051,3.58633,3.58653,11250000.0
2009-03-11 23:37:00,3.59064,3.59064,3.58569,3.58569,10250000.0
2009-03-11 23:38:00,3.58932,3.58985,3.58803,3.5893,8500000.0
2009-03-11 23:39:00,3.58686,3.58949,3.58453,3.58601,5630000.0
2009-03-11 23:40:00,3.58966,3.59104,3.58367,3.58602,11500000.0
2009-03-11 23:41:00,3.59185,3.59253,3.58873,3.59192,12000000.0
2009-03-11 23:42:00,3.59026,3.59026,3.58521,3.59022,8000000.0
2009-03-11 23:43:00,3.58807,3.59182,3.58716,3.59067,10250000.0
2009-03-11 23:44:00,3.58138,3.58141,3.57635,3.57653,7880000.0
2009-03-11 23:45:00,3.57566,3.57723,3.57487,3.57546,5250000.0
2009-03-11 23:46:00,3.57363,3.57754,3.57203,3.57608,16250000.0
2009-03-11 23:47:00,3.57356,3.57776,3.57356,3.57535,12250000.0
2009-03-11 23:48:00,3.57349,3.57825,3.57322,3.57322,10250000.0
2009-03-11 23:49:00,3.5782,3.5782,3.57343,3.57428,9250000.0
2009-03-11 23:50:00,3.57394,3.5775,3.57295,3.57601,8630000.0
2009-03-11 23:51:00,3.57535,3.57691,3.57101,3.57371,11500000.0
2009-03-11 23:52:00,3.5777,3.5777,3.57383,3.57654,7750000.0
2009-03-11 23:53:00,3.57764,3.57825,3.57703,3.57802,9250000.0
2009-03-11 23:54:00,3.57727,3.57727,3.57388,3.57696,8000000.0
2009-03-11 23:55:00,3.571,3.57692,3.571,3.57692,8000000.0
2009-03-11 23:56:00,3.57511,3.57511,3.56895,3.57025,6250000.0
2009-03-11 23:57:00,3.57172,3.57569,3.57106,3.57384,7750000.0
2009-03-11 23:58:00,3.57582,3.57582,3.57122,3.57477,13500000.0
2009-03-11 23:59:00,3.57332,3.57505,3.56933,3.57505,9500000.0
2009-03-12 00:00:00,3.57507,3.57609,3.573,3.57609,8500000.0
2009-03-12 00:01:00,3.57299,3.57299,3.56599,3.56599,6500000.0
2009-03-12 00:02:00,3.57682,3.57748,3.57508,3.57573,7750000.0
2009-03-12 00:03:00,3.56753,3.57027,3.56375,3.56375,7250000.0
2009-03-12 00:04:00,3.57691,3.57773,3.57333,3.57753,12250000.0
2009-03-12 00:05:00,3.57482,3.57606,3.56434,3.57606,5630000.0
2009-03-12 00:06:00,3.56668,3.57597,3.56668,3.57597,7250000.0
2009-03-12 00:07:00,3.56484,3.57502,3.56484,3.57429,15000000.0
2009-03-12 00:08:00,3.57586,3.57648,3.5724,3.57364,9750000.0
2009-03-12 00:09:00,3.57459,3.575,3.5588,3.5588,5630000.0
2009-03-12 00:10:00,3.56052,3.56224,3.55606,3.55606,6500000.0
2009-03-12 00:11:00,3.55542,3.56293,3.55542,3.5564,9380000.0
2009-03-12 00:12:00,3.55158,3.56434,3.55158,3.56434,6760000.0
2009-03-12 00:13:00,3.55497,3.56417,3.55497,3.5637,7000000.0
2009-03-12 00:14:00,3.55404,3.562,3.5518,3.5518,7750000.0
2009-03-12 00:15:00,3.55095,3.55677,3.5484,3.55677,11250000.0
2009-03-12 00:16:00,3.5537,3.55617,3.55125,3.55203,8000000.0
2009-03-12 00:17:00,3.55234,3.55922,3.55234,3.55596,6750000.0
2009-03-12 00:18:00,3.55585,3.56301,3.55585,3.56293,6000000.0
2009-03-12 00:19:00,3.56396,3.56396,3.55473,3.55512,8500000.0
2009-03-12 00:20:00,3.56432,3.56531,3.56278,3.56531,10630000.0
2009-03-12 00:21:00,3.56303,3.56529,3.56303,3.56414,5250000.0
2009-03-12 00:22:00,3.56335,3.56507,3.56335,3.56507,8000000.0
2009-03-12 00:23:00,3.56525,3.56561,3.5621,3.56561,10750000.0
2009-03-12 00:24:00,3.56419,3.56557,3.564,3.56407,6250000.0
2009-03-12 00:25:00,3.56301,3.56422,3.55882,3.56192,10000000.0
2009-03-12 00:26:00,3.56537,3.56597,3.56032,3.56333,9250000.0
2009-03-12 00:27:00,3.56398,3.56572,3.56319,3.56447,10250000.0
2009-03-12 00:28:00,3.5646,3.56717,3.56276,3.56637,8000000.0
2009-03-12 00:29:00,3.56608,3.56623,3.56178,3.56586,9750000.0
2009-03-12 00:30:00,3.56506,3.56652,3.56397,3.56397,12630000.0
2009-03-12 00:31:00,3.56606,3.56678,3.56219,3.56507,8000000.0
2009-03-12 00:32:00,3.56304,3.56621,3.56091,3.56621,9000000.0
2009-03-12 00:33:00,3.56634,3.56634,3.56493,3.56493,6750000.0
2009-03-12 00:34:00,3.56557,3.56665,3.56359,3.56556,6500000.0
2009-03-12 00:35:00,3.56193,3.56686,3.56016,3.56501,13010000.0
2009-03-12 00:36:00,3.56662,3.56664,3.56174,3.56664,7750000.0
2009-03-12 00:37:00,3.55988,3.56767,3.55988,3.5667,8000000.0
2009-03-12 00:38:00,3.56552,3.56768,3.56263,3.56569,8130000.0
2009-03-12 00:39:00,3.56713,3.56744,3.56466,3.56736,5500000.0
2009-03-12 00:40:00,3.56346,3.56982,3.56346,3.56705,16250000.0
2009-03-12 00:41:00,3.56608,3.56849,3.56608,3.56793,9380000.0
2009-03-12 00:42:00,3.56728,3.56824,3.56491,3.56719,8250000.0
2009-03-12 00:43:00,3.5648,3.56847,3.56399,3.5664,7500000.0
2009-03-12 00:44:00,3.56627,3.56809,3.56452,3.56685,15500000.0
2009-03-12 00:45:00,3.56734,3.56868,3.56549,3.56868,10130000.0
2009-03-12 00:46:00,3.56644,3.56954,3.56644,3.56875,8500000.0
2009-03-12 00:47:00,3.56899,3.56899,3.56277,3.56697,7750000.0
2009-03-12 00:48:00,3.5634,3.56861,3.56266,3.56852,10250000.0
2009-03-12 00:49:00,3.56653,3.56923,3.56446,3.56446,7500000.0
2009-03-12 00:50:00,3.56839,3.57094,3.56427,3.56935,13380000.0
2009-03-12 00:51:00,3.56993,3.57077,3.56905,3.57001,13750000.0
2009-03-12 00:52:00,3.56726,3.5688,3.56697,3.56752,5500000.0
2009-03-12 00:53:00,3.56833,3.5706,3.56519,3.56774,12250000.0
2009-03-12 00:54:00,3.57003,3.57089,3.56723,3.56953,10750000.0
2009-03-12 00:55:00,3.56924,3.5707,3.56902,3.57026,10000000.0
2009-03-12 00:56:00,3.56968,3.57095,3.56764,3.57095,8500000.0
2009-03-12 00:57:00,3.57022,3.57115,3.56852,3.57115,4750000.0
2009-03-12 00:58:00,3.57022,3.57121,3.56721,3.5699,12630000.0
2009-03-12 00:59:00,3.57075,3.57075,3.56641,3.57008,8380000.0
2009-03-12 01:00:00,3.56973,3.57072,3.56593,3.57072,12000000.0
2009-03-12 01:01:00,3.56975,3.57031,3.56717,3.56944,12250000.0
2009-03-12 01:02:00,3.56959,3.5706,3.56664,3.56756,14750000.0
2009-03-12 01:03:00,3.5685,3.57049,3.56759,3.56861,6750000.0
2009-03-12 01:04:00,3.57057,3.57068,3.56948,3.57068,6250000.0
2009-03-12 01:05:00,3.56894,3.57051,3.56659,3.57008,5500000.0
2009-03-12 01:06:00,3.56818,3.57027,3.56818,3.56905,12500000.0
2009-03-12 01:07:00,3.56768,3.57186,3.56556,3.56987,7130000.0
2009-03-12 01:08:00,3.56724,3.57222,3.56724,3.57222,7750000.0
2009-03-12 01:09:00,3.57011,3.5707,3.56737,3.56941,7750000.0
2009-03-12 01:10:00,3.56477,3.5722,3.56477,3.57101,10750000.0
2009-03-12 01:11:00,3.57147,3.57178,3.56669,3.5694,12380000.0
2009-03-12 01:12:00,3.57154,3.57154,3.5693,3.56948,5250000.0
2009-03-12 01:13:00,3.5661,3.57278,3.5661,3.57155,6000000.0
2009-03-12 01:14:00,3.56985,3.57064,3.5671,3.57016,8500000.0
2009-03-12 01:15:00,3.56881,3.57098,3.56866,3.56962,6750000.0
2009-03-12 01:16:00,3.57049,3.57204,3.56908,3.57026,10750000.0
2009-03-12 01:17:00,3.56982,3.57161,3.56679,3.56916,9000000.0
2009-03-12 01:18:00,3.57222,3.57538,3.57071,3.57201,16880000.0
2009-03-12 01:19:00,3.57469,3.57706,3.57293,3.57678,14500000.0
2009-03-12 01:20:00,3.57654,3.59054,3.57654,3.59054,7000000.0
2009-03-12 01:21:00,3.58657,3.59491,3.58535,3.59491,7750000.0
2009-03-12 01:22:00,3.59888,3.59888,3.59446,3.59823,9000000.0
2009-03-12 01:23:00,3.59999,3.60033,3.5946,3.59871,9500000.0
2009-03-12 01:24:00,3.59753,3.60154,3.59751,3.59751,5750000.0
2009-03-12 01:25:00,3.59946,3.59946,3.58951,3.59191,10500000.0
2009-03-12 01:26:00,3.58685,3.60018,3.58685,3.59299,13500000.0
2009-03-12 01:27:00,3.59568,3.60087,3.59568,3.59803,13250000.0
2009-03-12 01:28:00,3.60103,3.60103,3.59576,3.59743,10750000.0
2009-03-12 01:29:00,3.59741,3.60059,3.59717,3.59808,9000000.0
2009-03-12 01:30:00,3.59722,3.6002,3.59373,3.59373,11750000.0
2009-03-12 01:31:00,3.59902,3.60126,3.59821,3.5987,6750000.0
2009-03-12 01:32:00,3.60177,3.60177,3.5963,3.60148,10000000.0
2009-03-12 01:33:00,3.60191,3.60198,3.5983,3.60133,9750000.0
2009-03-12 01:34:00,3.59423,3.59924,3.59423,3.59606,6000000.0
2009-03-12 01:35:00,3.6014,3.6014,3.59774,3.60128,13250000.0
2009-03-12 01:36:00,3.60233,3.60242,3.59877,3.60198,11250000.0
2009-03-12 01:37:00,3.59837,3.60359,3.59684,3.60031,12250000.0
2009-03-12 01:38:00,3.59903,3.6024,3.59857,3.60174,9250000.0
2009-03-12 01:39:00,3.60169,3.60169,3.59596,3.60104,5500000.0
2009-03-12 01:40:00,3.59846,3.6017,3.59695,3.59695,8130000.0
2009-03-12 01:41:00,3.60137,3.60295,3.59795,3.60013,14750000.0
2009-03-12 01:42:00,3.60206,3.60266,3.59757,3.59958,8880000.0
2009-03-12 01:43:00,3.60198,3.60383,3.5983,3.60288,11750000.0
2009-03-12 01:44:00,3.60009,3.60306,3.59675,3.59933,16630000.0
2009-03-12 01:45:00,3.60251,3.60251,3.59539,3.59908,14500000.0
2009-03-12 01:46:00,3.60094,3.60094,3.59625,3.59625,8750000.0
2009-03-12 01:47:00,3.60352,3.60352,3.60192,3.60247,12500000.0
2009-03-12 01:48:00,3.59992,3.60169,3.59718,3.59718,7500000.0
2009-03-12 01:49:00,3.59985,3.60276,3.59954,3.59954,8500000.0
2009-03-12 01:50:00,3.59705,3.60306,3.59705,3.60306,13250000.0
2009-03-12 01:51:00,3.60515,3.60533,3.60085,3.60116,9500000.0
2009-03-12 01:52:00,3.60576,3.60707,3.60245,3.60549,11380000.0
2009-03-12 01:53:00,3.60544,3.60544,3.59965,3.59965,8500000.0
2009-03-12 01:54:00,3.60262,3.60262,3.59887,3.60009,8500000.0
2009-03-12 01:55:00,3.60118,3.60384,3.59758,3.60321,19750000.0
2009-03-12 01:56:00,3.60174,3.60406,3.59945,3.60066,7500000.0
2009-03-12 01:57:00,3.60255,3.60255,3.59663,3.59857,15630000.0
2009-03-12 01:58:00,3.59929,3.60274,3.59919,3.60244,5250000.0
2009-03-12 02:01:00,3.60305,3.60305,3.59968,3.59968,6750000.0
2009-03-12 02:02:00,3.60012,3.60236,3.59854,3.59854,10500000.0
2009-03-12 02:03:00,3.60285,3.60328,3.59665,3.60328,8500000.0
2009-03-12 02:04:00,3.5986,3.6038,3.59508,3.60059,7250000.0
2009-03-12 02:05:00,3.60574,3.60595,3.60014,3.60189,8250000.0
2009-03-12 02:06:00,3.60344,3.60564,3.60156,3.60156,7000000.0
2009-03-12 02:07:00,3.60527,3.60674,3.60008,3.60674,5250000.0
2009-03-12 02:08:00,3.60175,3.60548,3.60154,3.60395,9750000.0
2009-03-12 02:09:00,3.60391,3.60394,3.60019,3.60019,6750000.0
2009-03-12 02:10:00,3.6046,3.6046,3.60027,3.60074,9250000.0
2009-03-12 02:11:00,3.60339,3.60339,3.59934,3.59934,10000000.0
2009-03-12 02:12:00,3.60163,3.60163,3.5957,3.60137,6000000.0
2009-03-12 02:13:00,3.60119,3.60119,3.59632,3.59632,6000000.0
2009-03-12 02:14:00,3.60192,3.60206,3.59556,3.59806,5250000.0
2009-03-12 02:15:00,3.59763,3.60044,3.59529,3.59529,8000000.0
2009-03-12 02:16:00,3.59613,3.60028,3.59613,3.59806,5500000.0
2009-03-12 02:17:00,3.599,3.59974,3.59566,3.59679,10250000.0
2009-03-12 02:18:00,3.59547,3.59857,3.59537,3.59644,11250000.0
2009-03-12 02:19:00,3.59618,3.59797,3.59413,3.5948,6750000.0
2009-03-12 02:20:00,3.59408,3.59844,3.59365,3.59844,8250000.0
2009-03-12 02:21:00,3.59545,3.59734,3.59139,3.59139,5500000.0
2009-03-12 02:22:00,3.59366,3.59656,3.59203,3.59389,6250000.0
2009-03-12 02:23:00,3.59626,3.59733,3.59311,3.59579,7750000.0
2009-03-12 02:24:00,3.59431,3.59838,3.59431,3.59838,8000000.0
2009-03-12 02:25:00,3.59381,3.59809,3.59381,3.59809,7000000.0
2009-03-12 02:26:00,3.59871,3.59871,3.59195,3.59612,19500000.0
2009-03-12 02:27:00,3.59902,3.59902,3.59534,3.59815,6000000.0
2009-03-12 02:28:00,3.59854,3.59869,3.59547,3.59547,19750000.0
2009-03-12 02:29:00,3.59771,3.59814,3.59224,3.59462,8750000.0
2009-03-12 02:30:00,3.59601,3.5988,3.59126,3.59768,5250000.0
2009-03-12 02:31:00,3.59873,3.59889,3.59097,3.59384,16000000.0
2009-03-12 02:32:00,3.59815,3.59815,3.59405,3.59668,5500000.0
2009-03-12 02:33:00,3.59717,3.59786,3.59269,3.59683,6250000.0
2009-03-12 02:34:00,3.5979,3.5979,3.59379,3.59711,10380000.0
2009-03-12 02:35:00,3.59485,3.59567,3.59372,3.59372,5500000.0
2009-03-12 02:36:00,3.59257,3.59529,3.59257,3.59433,6500000.0
2009-03-12 02:37:00,3.59631,3.59691,3.59258,3.59437,6750000.0
2009-03-12 02:38:00,3.59739,3.59739,3.59337,3.59603,7750000.0
2009-03-12 02:39:00,3.59716,3.59733,3.59413,3.59413,9000000.0
2009-03-12 02:40:00,3.59488,3.59583,3.59177,3.59177,8750000.0
2009-03-12 02:41:00,3.59182,3.59473,3.5906,3.59294,5500000.0
2009-03-12 02:42:00,3.59293,3.59547,3.59038,3.59375,5750000.0
2009-03-12 02:43:00,3.59059,3.59522,3.58897,3.59391,5250000.0
2009-03-12 02:44:00,3.59669,3.59669,3.59153,3.59584,8760000.0
2009-03-12 02:45:00,3.59471,3.59564,3.59263,3.59564,10500000.0
2009-03-12 02:46:00,3.59478,3.59556,3.59224,3.59556,5500000.0
2009-03-12 02:47:00,3.59477,3.59552,3.59055,3.59055,7000000.0
2009-03-12 02:48:00,3.59312,3.59312,3.59015,3.59015,6750000.0
2009-03-12 02:49:00,3.59375,3.59375,3.58752,3.58861,10750000.0
2009-03-12 02:50:00,3.58909,3.59374,3.58909,3.59121,8250000.0
2009-03-12 02:51:00,3.59222,3.59366,3.59047,3.59094,9630000.0
2009-03-12 02:52:00,3.58765,3.5925,3.58633,3.58633,7750000.0
2009-03-12 02:53:00,3.58936,3.59312,3.58877,3.59312,9380000.0
2009-03-12 02:54:00,3.59238,3.59348,3.58683,3.58683,7750000.0
2009-03-12 02:55:00,3.59264,3.59264,3.58756,3.59016,5500000.0
2009-03-12 02:56:00,3.59082,3.59229,3.58803,3.58803,6250000.0
2009-03-12 02:57:00,3.59147,3.59195,3.58607,3.59195,6250000.0
2009-03-12 02:58:00,3.59184,3.59367,3.59001,3.59367,5750000.0
2009-03-12 02:59:00,3.5931,3.5931,3.58795,3.58795,14500000.0
2009-03-12 03:00:00,3.59156,3.59156,3.58872,3.59093,7000000.0
2009-03-12 03:01:00,3.58992,3.59335,3.58846,3.59335,8000000.0
2009-03-12 03:02:00,3.58941,3.59239,3.58941,3.58951,6130000.0
2009-03-12 03:03:00,3.59164,3.59354,3.58833,3.59169,7380000.0
2009-03-12 03:04:00,3.59172,3.59325,3.59011,3.59313,7380000.0
2009-03-12 03:05:00,3.58618,3.59403,3.58618,3.59403,6250000.0
2009-03-12 03:06:00,3.58954,3.59356,3.58688,3.58888,12250000.0
2009-03-12 03:07:00,3.59389,3.59389,3.58716,3.5918,8630000.0
2009-03-12 03:08:00,3.58951,3.59193,3.58951,3.5919,8500000.0
2009-03-12 03:09:00,3.58906,3.59257,3.58906,3.59257,8000000.0
2009-03-12 03:10:00,3.58832,3.59168,3.58734,3.589,9500000.0
2009-03-12 03:11:00,3.58632,3.59252,3.58632,3.58801,6250000.0
2009-03-12 03:12:00,3.58923,3.59102,3.58747,3.58987,8500000.0
2009-03-12 03:13:00,3.58832,3.58867,3.58492,3.58717,8250000.0
2009-03-12 03:14:00,3.58961,3.58968,3.58559,3.58621,8000000.0
2009-03-12 03:15:00,3.58924,3.58924,3.58411,3.5891,9750000.0
2009-03-12 03:16:00,3.584,3.58608,3.58387,3.58556,9500000.0
2009-03-12 03:17:00,3.58504,3.58793,3.57936,3.58553,10750000.0
2009-03-12 03:18:00,3.58663,3.58851,3.58573,3.58641,8250000.0
2009-03-12 03:19:00,3.59069,3.59069,3.58527,3.58887,8500000.0
2009-03-12 03:20:00,3.58959,3.58959,3.5864,3.5864,10380000.0
2009-03-12 03:21:00,3.58596,3.58968,3.58272,3.58793,13250000.0
2009-03-12 03:22:00,3.58266,3.58913,3.58266,3.58913,5500000.0
2009-03-12 03:23:00,3.58679,3.58742,3.58389,3.58408,6250000.0
2009-03-12 03:24:00,3.58434,3.58835,3.58434,3.58545,6750000.0
2009-03-12 03:25:00,3.59019,3.59041,3.58521,3.59041,5250000.0
2009-03-12 03:26:00,3.58708,3.59176,3.58708,3.59176,7000000.0
2009-03-12 03:27:00,3.58833,3.59099,3.58443,3.59023,11880000.0
2009-03-12 03:28:00,3.59102,3.59279,3.58847,3.59018,16750000.0
2009-03-12 03:29:00,3.59306,3.59306,3.58686,3.59157,8000000.0
2009-03-12 03:30:00,3.58684,3.59376,3.58684,3.59376,8000000.0
2009-03-12 03:31:00,3.59101,3.59494,3.58826,3.59494,12000000.0
2009-03-12 03:32:00,3.5948,3.5948,3.59098,3.59437,7000000.0
2009-03-12 03:33:00,3.59526,3.59526,3.59001,3.59357,6380000.0
2009-03-12 03:34:00,3.589,3.59497,3.589,3.59337,13000000.0
2009-03-12 03:35:00,3.59219,3.59409,3.59075,3.59214,5250000.0
2009-03-12 03:36:00,3.59397,3.59397,3.58286,3.58286,11750000.0
2009-03-12 03:37:00,3.58489,3.5869,3.58238,3.5869,8500000.0
2009-03-12 03:38:00,3.58835,3.58835,3.58208,3.58208,6250000.0
2009-03-12 03:39:00,3.58524,3.58904,3.58496,3.58904,14250000.0
2009-03-12 03:40:00,3.58816,3.58916,3.58544,3.58916,7750000.0
2009-03-12 03:41:00,3.59004,3.59004,3.58351,3.58863,7250000.0
2009-03-12 03:42:00,3.58954,3.59006,3.58679,3.5874,11750000.0
2009-03-12 03:43:00,3.58477,3.58961,3.58427,3.58961,7750000.0
2009-03-12 03:44:00,3.58701,3.58996,3.587,3.58996,8750000.0
2009-03-12 03:45:00,3.58686,3.59043,3.58535,3.58687,14380000.0
2009-03-12 03:46:00,3.59024,3.59024,3.58501,3.5858,6000000.0
2009-03-12 03:47:00,3.58611,3.58837,3.58586,3.58651,6380000.0
2009-03-12 03:48:00,3.58896,3.58912,3.58348,3.58895,13000000.0
2009-03-12 03:49:00,3.58685,3.59007,3.58685,3.59007,9750000.0
2009-03-12 03:50:00,3.58914,3.59091,3.58868,3.58928,7750000.0
2009-03-12 03:51:00,3.59076,3.5911,3.58852,3.58852,6250000.0
2009-03-12 03:52:00,3.59078,3.59266,3.5874,3.5912,9380000.0
2009-03-12 03:53:00,3.58878,3.59116,3.58848,3.59116,9010000.0
2009-03-12 03:54:00,3.58825,3.59027,3.58536,3.58986,8000000.0
2009-03-12 03:55:00,3.58725,3.58931,3.5854,3.58931,7750000.0
2009-03-12 03:56:00,3.58689,3.59008,3.58689,3.58913,5250000.0
2009-03-12 03:57:00,3.58728,3.59064,3.58686,3.59064,6500000.0
2009-03-12 03:58:00,3.59007,3.59007,3.587,3.58896,10380000.0
2009-03-12 03:59:00,3.59109,3.59109,3.58739,3.59074,11500000.0
2009-03-12 04:00:00,3.58914,3.59106,3.58576,3.5901,5750000.0
2009-03-12 04:01:00,3.59091,3.59101,3.58837,3.58841,9500000.0
2009-03-12 04:02:00,3.59237,3.59242,3.58519,3.59122,5750000.0
2009-03-12 04:03:00,3.59123,3.59194,3.59022,3.59194,8500000.0
2009-03-12 04:04:00,3.59147,3.59147,3.58655,3.58936,12500000.0
2009-03-12 04:05:00,3.59099,3.59099,3.58804,3.58987,10750000.0
2009-03-12 04:06:00,3.58901,3.58968,3.58363,3.58968,5250000.0
2009-03-12 04:07:00,3.58991,3.58991,3.58382,3.58902,8130000.0
2009-03-12 04:08:00,3.58952,3.58986,3.58683,3.58696,11250000.0
2009-03-12 04:09:00,3.58899,3.58958,3.58744,3.58894,6750000.0
2009-03-12 04:10:00,3.58662,3.58868,3.58464,3.58868,6250000.0
2009-03-12 04:11:00,3.5849,3.58882,3.5849,3.58867,5880000.0
2009-03-12 04:12:00,3.5851,3.58762,3.58288,3.58762,8500000.0
2009-03-12 04:13:00,3.58557,3.58699,3.58154,3.58272,5750000.0
2009-03-12 04:14:00,3.5859,3.58838,3.58319,3.58837,10000000.0
2009-03-12 04:15:00,3.58948,3.58948,3.58502,3.58502,8500000.0
2009-03-12 04:16:00,3.58955,3.59006,3.58664,3.58664,6750000.0
2009-03-12 04:17:00,3.58919,3.58919,3.58023,3.58281,8500000.0
2009-03-12 04:18:00,3.58073,3.58119,3.57861,3.58096,8500000.0
2009-03-12 04:19:00,3.58078,3.58078,3.57596,3.58048,9500000.0
2009-03-12 04:20:00,3.57967,3.58003,3.57519,3.57993,7760000.0
2009-03-12 04:21:00,3.58051,3.58057,3.57759,3.57913,8500000.0
2009-03-12 04:22:00,3.57755,3.57972,3.57703,3.57917,10250000.0
2009-03-12 04:23:00,3.57798,3.57978,3.57591,3.57822,7130000.0
2009-03-12 04:24:00,3.57548,3.57913,3.57548,3.57866,9500000.0
2009-03-12 04:25:00,3.57914,3.57927,3.57485,3.57485,7750000.0
2009-03-12 04:26:00,3.57692,3.57917,3.57639,3.57868,6500000.0
2009-03-12 04:27:00,3.57658,3.58025,3.57658,3.57893,8250000.0
2009-03-12 04:28:00,3.58101,3.58101,3.57678,3.57678,8250000.0
2009-03-12 04:29:00,3.57995,3.58022,3.57491,3.57491,11250000.0
2009-03-12 04:30:00,3.57955,3.58283,3.5776,3.5776,5250000.0
2009-03-12 04:31:00,3.57827,3.58076,3.57664,3.58015,11250000.0
2009-03-12 04:32:00,3.58091,3.58091,3.57603,3.57867,8130000.0
2009-03-12 04:33:00,3.57961,3.58158,3.57796,3.57985,6750000.0
2009-03-12 04:34:00,3.57979,3.58218,3.57936,3.58074,6500000.0
2009-03-12 04:35:00,3.57925,3.5811,3.57798,3.57936,6250000.0
2009-03-12 04:36:00,3.57938,3.58251,3.57621,3.58251,11750000.0
2009-03-12 04:37:00,3.58117,3.58185,3.57491,3.58109,5500000.0
2009-03-12 04:38:00,3.58176,3.58303,3.57651,3.58303,7750000.0
2009-03-12 04:39:00,3.58126,3.58361,3.58126,3.58183,6500000.0
2009-03-12 04:40:00,3.58298,3.58298,3.57775,3.58144,8250000.0
2009-03-12 04:41:00,3.58263,3.58319,3.58092,3.58202,8250000.0
2009-03-12 04:42:00,3.5842,3.58434,3.58119,3.58383,8250000.0
2009-03-12 04:43:00,3.58405,3.58405,3.58145,3.58273,8250000.0
2009-03-12 04:44:00,3.58249,3.58249,3.57808,3.58209,7000000.0
2009-03-12 04:45:00,3.58057,3.5827,3.58046,3.58246,7000000.0
2009-03-12 04:46:00,3.58215,3.5829,3.57999,3.5809,7750000.0
2009-03-12 04:47:00,3.58178,3.58423,3.58111,3.58111,10750000.0
2009-03-12 04:48:00,3.58315,3.58358,3.58045,3.58358,12750000.0
2009-03-12 04:49:00,3.58133,3.58493,3.5804,3.58319,14380000.0
2009-03-12 04:50:00,3.58243,3.58275,3.57772,3.58035,8750000.0
2009-03-12 04:51:00,3.58107,3.5838,3.57886,3.58283,10760000.0
2009-03-12 04:52:00,3.58278,3.58334,3.57928,3.58334,10250000.0
2009-03-12 04:53:00,3.57971,3.58321,3.57829,3.58115,6500000.0
2009-03-12 04:54:00,3.58196,3.5829,3.57899,3.5829,7000000.0
2009-03-12 04:55:00,3.58231,3.58516,3.5822,3.58476,7750000.0
2009-03-12 04:56:00,3.58417,3.58454,3.5796,3.58137,7630000.0
2009-03-12 04:57:00,3.58387,3.58605,3.5813,3.58263,10500000.0
2009-03-12 04:58:00,3.58295,3.58438,3.57758,3.57758,5750000.0
2009-03-12 04:59:00,3.57997,3.58414,3.57835,3.58161,11000000.0
2009-03-12 05:00:00,3.58243,3.58474,3.58101,3.58432,13250000.0
2009-03-12 05:01:00,3.58333,3.58402,3.58009,3.58163,6750000.0
2009-03-12 05:02:00,3.57936,3.58333,3.57841,3.58147,13250000.0
2009-03-12 05:03:00,3.58184,3.58277,3.58055,3.58122,5250000.0
2009-03-12 05:04:00,3.58169,3.58434,3.5808,3.58176,6250000.0
2009-03-12 05:05:00,3.57803,3.5828,3.57803,3.5802,8250000.0
2009-03-12 05:06:00,3.57887,3.58402,3.57887,3.58368,11000000.0
2009-03-12 05:07:00,3.58223,3.58451,3.58075,3.58451,9380000.0
2009-03-12 05:08:00,3.58312,3.58458,3.58228,3.58458,6130000.0
2009-03-12 05:09:00,3.58205,3.585,3.58071,3.585,11750000.0
2009-03-12 05:10:00,3.58434,3.58503,3.58094,3.58303,12000000.0
2009-03-12 05:11:00,3.58491,3.58597,3.58028,3.58339,9250000.0
2009-03-12 05:12:00,3.58167,3.5853,3.5805,3.58375,13250000.0
2009-03-12 05:13:00,3.58489,3.58541,3.58105,3.58245,9750000.0
2009-03-12 05:14:00,3.58425,3.58435,3.58311,3.58429,10000000.0
2009-03-12 05:15:00,3.58473,3.58473,3.58051,3.58051,9250000.0
2009-03-12 05:16:00,3.58246,3.58531,3.5812,3.58531,14750000.0
2009-03-12 05:17:00,3.58362,3.58464,3.57827,3.58293,7750000.0
2009-03-12 05:18:00,3.58389,3.58456,3.5785,3.5785,8000000.0
2009-03-12 05:19:00,3.5839,3.5839,3.57885,3.58144,7750000.0
2009-03-12 05:20:00,3.58373,3.58408,3.57935,3.5828,10000000.0
2009-03-12 05:21:00,3.58432,3.58432,3.57947,3.58099,7500000.0
2009-03-12 05:22:00,3.58203,3.58252,3.58084,3.58099,6880000.0
2009-03-12 05:23:00,3.581,3.58277,3.57704,3.57704,15500000.0
2009-03-12 05:24:00,3.58028,3.58145,3.57601,3.58145,8750000.0
2009-03-12 05:25:00,3.58005,3.58117,3.57701,3.58088,6250000.0
2009-03-12 05:26:00,3.57926,3.58138,3.57689,3.58138,14500000.0
2009-03-12 05:27:00,3.58066,3.58191,3.57796,3.57955,11880000.0
2009-03-12 05:28:00,3.58067,3.58067,3.57856,3.57856,5880000.0
2009-03-12 05:29:00,3.57862,3.58171,3.57782,3.57782,8500000.0
2009-03-12 05:30:00,3.5798,3.58223,3.5794,3.58118,11500000.0
2009-03-12 05:31:00,3.57845,3.58284,3.57725,3.58065,12500000.0
2009-03-12 05:32:00,3.57912,3.58103,3.57801,3.57891,8500000.0
2009-03-12 05:33:00,3.58058,3.58076,3.57753,3.5782,11500000.0
2009-03-12 05:34:00,3.57734,3.57896,3.57425,3.57848,7500000.0
2009-03-12 05:35:00,3.57579,3.5784,3.57323,3.57323,6250000.0
2009-03-12 05:36:00,3.5755,3.57742,3.57287,3.57463,8750000.0
2009-03-12 05:37:00,3.57307,3.57502,3.56959,3.56959,6250000.0
2009-03-12 05:38:00,3.57396,3.57396,3.56816,3.57119,6500000.0
2009-03-12 05:39:00,3.57371,3.57371,3.57014,3.57098,6000000.0
2009-03-12 05:40:00,3.56927,3.57339,3.56827,3.57219,11250000.0
2009-03-12 05:41:00,3.57389,3.57417,3.57017,3.57363,7500000.0
2009-03-12 05:42:00,3.5719,3.58193,3.5719,3.57542,8000000.0
2009-03-12 05:43:00,3.57396,3.57735,3.57169,3.5755,9750000.0
2009-03-12 05:44:00,3.57537,3.57537,3.57232,3.57427,5880000.0
2009-03-12 05:45:00,3.57645,3.57701,3.57344,3.57701,11500000.0
2009-03-12 05:46:00,3.57488,3.57614,3.57122,3.57613,10000000.0
2009-03-12 05:47:00,3.57155,3.57714,3.57155,3.57649,15750000.0
2009-03-12 05:48:00,3.57658,3.5766,3.57199,3.57659,11250000.0
2009-03-12 05:49:00,3.57634,3.5773,3.57046,3.57046,18250000.0
2009-03-12 05:50:00,3.5731,3.57838,3.57294,3.57838,9250000.0
2009-03-12 05:51:00,3.57649,3.58015,3.57578,3.5794,17250000.0
2009-03-12 05:52:00,3.57939,3.57948,3.57663,3.57866,11250000.0
2009-03-12 05:53:00,3.57548,3.57896,3.57548,3.57729,8000000.0
2009-03-12 05:54:00,3.57781,3.57781,3.57443,3.57443,9630000.0
2009-03-12 05:55:00,3.57847,3.58015,3.57483,3.57483,15750000.0
2009-03-12 05:56:00,3.57649,3.57946,3.57621,3.57755,7000000.0
2009-03-12 05:57:00,3.57797,3.58059,3.5761,3.58056,17760000.0
2009-03-12 05:58:00,3.58053,3.58347,3.57844,3.58095,7500000.0
2009-03-12 05:59:00,3.58211,3.58242,3.57529,3.58115,14500000.0
2009-03-12 06:00:00,3.57623,3.58328,3.57623,3.57899,8500000.0
2009-03-12 06:01:00,3.58215,3.58215,3.57891,3.57924,11000000.0
2009-03-12 06:02:00,3.58011,3.58279,3.57947,3.58009,8000000.0
2009-03-12 06:03:00,3.57696,3.58191,3.57696,3.58191,5750000.0
2009-03-12 06:04:00,3.58027,3.58273,3.57865,3.58144,9380000.0
2009-03-12 06:05:00,3.58141,3.58375,3.58068,3.58353,7750000.0
2009-03-12 06:06:00,3.58121,3.58298,3.58121,3.58203,7130000.0
2009-03-12 06:07:00,3.58315,3.58409,3.58176,3.5823,9000000.0
2009-03-12 06:08:00,3.58195,3.58244,3.57967,3.57973,7380000.0
2009-03-12 06:09:00,3.58115,3.58217,3.57844,3.58085,8250000.0
2009-03-12 06:10:00,3.57859,3.58199,3.57859,3.58066,5750000.0
2009-03-12 06:11:00,3.57911,3.58166,3.57862,3.58149,12250000.0
2009-03-12 06:12:00,3.58182,3.58233,3.57954,3.58233,7750000.0
2009-03-12 06:13:00,3.57864,3.58256,3.57864,3.58163,10000000.0
2009-03-12 06:14:00,3.58078,3.58233,3.58018,3.58227,8750000.0
2009-03-12 06:15:00,3.5815,3.5837,3.57686,3.5837,5500000.0
2009-03-12 06:16:00,3.58131,3.58361,3.58079,3.58091,8250000.0
2009-03-12 06:17:00,3.58199,3.58246,3.58101,3.58101,6750000.0
2009-03-12 06:18:00,3.57776,3.58302,3.57776,3.58298,6500000.0
2009-03-12 06:19:00,3.58238,3.58494,3.58128,3.58275,5250000.0
2009-03-12 06:20:00,3.58121,3.58403,3.58026,3.58403,10750000.0
2009-03-12 06:21:00,3.58036,3.58281,3.57929,3.57929,8000000.0
2009-03-12 06:22:00,3.5834,3.5834,3.57756,3.58151,7250000.0
2009-03-12 06:23:00,3.58152,3.58152,3.57979,3.58103,7500000.0
2009-03-12 06:24:00,3.57898,3.58127,3.57651,3.57651,14380000.0
2009-03-12 06:25:00,3.58113,3.58113,3.57794,3.58111,7500000.0
2009-03-12 06:26:00,3.58036,3.58194,3.57831,3.57885,6500000.0
2009-03-12 06:27:00,3.5797,3.58116,3.57742,3.57809,6250000.0
2009-03-12 06:28:00,3.57922,3.5815,3.57674,3.57745,7250000.0
2009-03-12 06:29:00,3.58055,3.58138,3.57627,3.58034,8380000.0
2009-03-12 06:30:00,3.58069,3.58097,3.57649,3.57999,6500000.0
2009-03-12 06:31:00,3.58023,3.58171,3.57683,3.57683,6250000.0
2009-03-12 06:32:00,3.57932,3.58279,3.57932,3.57956,7500000.0
2009-03-12 06:33:00,3.57989,3.58181,3.57939,3.58103,6880000.0
2009-03-12 06:34:00,3.57913,3.58167,3.57784,3.58021,10630000.0
2009-03-12 06:35:00,3.58179,3.58179,3.57801,3.5797,6250000.0
2009-03-12 06:36:00,3.58135,3.58156,3.57951,3.57951,7750000.0
2009-03-12 06:37:00,3.57854,3.58294,3.57854,3.58256,12500000.0
2009-03-12 06:38:00,3.57856,3.58179,3.57853,3.58093,8750000.0
2009-03-12 06:39:00,3.58133,3.58239,3.57771,3.57996,6250000.0
2009-03-12 06:40:00,3.58021,3.58085,3.57833,3.58077,5750000.0
2009-03-12 06:41:00,3.57987,3.58323,3.57857,3.58323,9500000.0
2009-03-12 06:42:00,3.58237,3.58237,3.57524,3.57664,9000000.0
2009-03-12 06:43:00,3.57585,3.57986,3.5746,3.57986,10500000.0
2009-03-12 06:44:00,3.57658,3.58088,3.57658,3.58037,7500000.0
2009-03-12 06:45:00,3.58009,3.58074,3.57661,3.57661,12000000.0
2009-03-12 06:46:00,3.57802,3.57896,3.57501,3.57895,8630000.0
2009-03-12 06:47:00,3.57355,3.57826,3.57331,3.5777,8750000.0
2009-03-12 06:48:00,3.57727,3.57744,3.57367,3.57647,5500000.0
2009-03-12 06:49:00,3.57558,3.57775,3.57377,3.57377,8500000.0
2009-03-12 06:50:00,3.57631,3.57706,3.57407,3.57637,10880000.0
2009-03-12 06:51:00,3.57618,3.5775,3.57494,3.57631,14250000.0
2009-03-12 06:52:00,3.57718,3.57718,3.57386,3.57482,9500000.0
2009-03-12 06:53:00,3.57325,3.57578,3.57154,3.57154,5750000.0
2009-03-12 06:54:00,3.57415,3.57792,3.57415,3.5777,10500000.0
2009-03-12 06:55:00,3.57697,3.57855,3.57692,3.57851,6380000.0
2009-03-12 06:56:00,3.57728,3.57867,3.57719,3.57801,11750000.0
2009-03-12 06:57:00,3.57365,3.57801,3.57365,3.57656,16500000.0
2009-03-12 06:58:00,3.57889,3.57927,3.5756,3.57885,6630000.0
2009-03-12 06:59:00,3.57566,3.57929,3.57468,3.57711,6750000.0
2009-03-12 07:00:00,3.57787,3.57942,3.57322,3.57827,9250000.0
2009-03-12 07:01:00,3.58019,3.58059,3.57674,3.58059,10250000.0
2009-03-12 07:02:00,3.57881,3.58084,3.57659,3.57965,10000000.0
2009-03-12 07:03:00,3.57828,3.58193,3.5776,3.5776,5630000.0
2009-03-12 07:04:00,3.58072,3.58072,3.57614,3.57781,11750000.0
2009-03-12 07:05:00,3.5786,3.58164,3.57823,3.57855,6750000.0
2009-03-12 07:06:00,3.57893,3.58053,3.57679,3.57879,9250000.0
2009-03-12 07:07:00,3.57837,3.58064,3.57419,3.57939,12750000.0
2009-03-12 07:08:00,3.57785,3.57829,3.57375,3.57524,14000000.0
2009-03-12 07:09:00,3.57576,3.57907,3.57493,3.57756,15250000.0
2009-03-12 07:10:00,3.57884,3.57884,3.57366,3.57816,8630000.0
2009-03-12 07:11:00,3.57761,3.57836,3.57348,3.57795,7750000.0
2009-03-12 07:12:00,3.57716,3.57791,3.57303,3.57599,9250000.0
2009-03-12 07:13:00,3.57629,3.578,3.57424,3.57594,5500000.0
2009-03-12 07:14:00,3.5785,3.57904,3.57594,3.57594,7500000.0
2009-03-12 07:15:00,3.57655,3.57854,3.5746,3.57854,14750000.0
2009-03-12 07:16:00,3.57552,3.57801,3.57488,3.57794,10250000.0
2009-03-12 07:17:00,3.57807,3.57807,3.57341,3.57417,8250000.0
2009-03-12 07:18:00,3.57556,3.57687,3.57136,3.57271,20880000.0
2009-03-12 07:19:00,3.57422,3.57519,3.57052,3.57272,13380000.0
2009-03-12 07:20:00,3.57084,3.57609,3.57084,3.57574,6130000.0
2009-03-12 07:21:00,3.57697,3.57697,3.57367,3.57669,14000000.0
2009-03-12 07:22:00,3.57699,3.57748,3.57419,3.57747,13250000.0
2009-03-12 07:23:00,3.57915,3.57968,3.57515,3.57583,6000000.0
2009-03-12 07:24:00,3.57727,3.57903,3.5771,3.57898,10000000.0
2009-03-12 07:25:00,3.57858,3.57859,3.57488,3.57488,6500000.0
2009-03-12 07:26:00,3.5743,3.57831,3.57291,3.57674,8250000.0
2009-03-12 07:27:00,3.57594,3.57811,3.57478,3.57542,11750000.0
2009-03-12 07:28:00,3.57562,3.57698,3.57284,3.57698,7250000.0
2009-03-12 07:29:00,3.57437,3.57642,3.57291,3.57451,12250000.0
2009-03-12 07:30:00,3.5737,3.57574,3.57364,3.57537,10750000.0
2009-03-12 07:31:00,3.57489,3.57565,3.57213,3.57437,10000000.0
2009-03-12 07:32:00,3.57257,3.57745,3.57257,3.57745,6250000.0
2009-03-12 07:33:00,3.57219,3.57736,3.57129,3.57701,9750000.0
2009-03-12 07:34:00,3.57643,3.57951,3.57544,3.57947,11750000.0
2009-03-12 07:35:00,3.57663,3.57946,3.57605,3.57605,10500000.0
2009-03-12 07:36:00,3.5755,3.57892,3.57486,3.57666,7880000.0
2009-03-12 07:37:00,3.57602,3.57773,3.57602,3.57725,8750000.0
2009-03-12 07:38:00,3.57589,3.57951,3.57373,3.57951,11250000.0
2009-03-12 07:39:00,3.57598,3.57925,3.57579,3.5765,12500000.0
2009-03-12 07:40:00,3.57751,3.57751,3.57074,3.57628,7380000.0
2009-03-12 07:41:00,3.57689,3.5784,3.57455,3.5784,7000000.0
2009-03-12 07:42:00,3.57173,3.57754,3.57173,3.57309,7250000.0
2009-03-12 07:43:00,3.57657,3.57818,3.57518,3.57631,11250000.0
2009-03-12 07:44:00,3.57375,3.57799,3.57375,3.5763,10750000.0
2009-03-12 07:45:00,3.57559,3.57818,3.57422,3.57525,13750000.0
2009-03-12 07:46:00,3.57768,3.57804,3.5719,3.57789,8500000.0
2009-03-12 07:47:00,3.57755,3.57874,3.575,3.57874,8630000.0
2009-03-12 07:48:00,3.57697,3.57856,3.57511,3.57645,8750000.0
2009-03-12 07:49:00,3.57752,3.57994,3.57752,3.57972,8500000.0
2009-03-12 07:50:00,3.58048,3.58048,3.57588,3.57654,15250000.0
2009-03-12 07:51:00,3.57672,3.58064,3.57672,3.57714,8500000.0
2009-03-12 07:52:00,3.57878,3.57904,3.57705,3.57884,11250000.0
2009-03-12 07:53:00,3.57673,3.57929,3.57497,3.57725,7750000.0
2009-03-12 07:54:00,3.58074,3.58149,3.57689,3.58149,9010000.0
2009-03-12 07:55:00,3.58172,3.58201,3.58036,3.58201,5250000.0
2009-03-12 07:56:00,3.58105,3.58139,3.57817,3.58139,9250000.0
2009-03-12 07:57:00,3.57982,3.58233,3.57851,3.5816,7500000.0
2009-03-12 07:58:00,3.57811,3.58877,3.57811,3.58572,10000000.0
2009-03-12 07:59:00,3.58886,3.59062,3.58824,3.59062,11000000.0
2009-03-12 08:00:00,3.59153,3.59322,3.58533,3.58533,6630000.0
2009-03-12 08:01:00,3.58826,3.5926,3.58805,3.58823,8250000.0
2009-03-12 08:02:00,3.58995,3.59851,3.58802,3.59464,21250000.0
2009-03-12 08:03:00,3.59549,3.59789,3.59096,3.59789,8750000.0
2009-03-12 08:04:00,3.59962,3.60263,3.59474,3.59637,10130000.0
2009-03-12 08:05:00,3.60099,3.60143,3.59584,3.59865,9380000.0
2009-03-12 08:06:00,3.59787,3.60125,3.59463,3.59708,7250000.0
2009-03-12 08:07:00,3.59874,3.60236,3.59602,3.59619,9000000.0
2009-03-12 08:08:00,3.5973,3.60258,3.59696,3.6006,7000000.0
2009-03-12 08:09:00,3.59901,3.60058,3.59494,3.59954,13250000.0
2009-03-12 08:10:00,3.59661,3.60082,3.5947,3.5947,5500000.0
2009-03-12 08:11:00,3.59739,3.60126,3.5961,3.59678,6000000.0
2009-03-12 08:12:00,3.59617,3.60146,3.59417,3.59417,7500000.0
2009-03-12 08:13:00,3.59979,3.60076,3.59459,3.59603,7500000.0
2009-03-12 08:14:00,3.59671,3.60032,3.59305,3.59634,9750000.0
2009-03-12 08:15:00,3.59708,3.59861,3.59511,3.59743,8500000.0
2009-03-12 08:16:00,3.59717,3.59923,3.59522,3.59522,6250000.0
2009-03-12 08:17:00,3.5973,3.59892,3.59661,3.59661,7250000.0
2009-03-12 08:18:00,3.59252,3.59766,3.59252,3.59579,8500000.0
2009-03-12 08:19:00,3.59539,3.5975,3.59389,3.59502,9250000.0
2009-03-12 08:20:00,3.59371,3.59645,3.59321,3.5944,5630000.0
2009-03-12 08:21:00,3.59258,3.59687,3.59258,3.59687,9130000.0
2009-03-12 08:22:00,3.59282,3.59339,3.58844,3.59307,9000000.0
2009-03-12 08:23:00,3.59485,3.59529,3.59099,3.59154,5500000.0
2009-03-12 08:24:00,3.59485,3.59585,3.59107,3.59365,7250000.0
2009-03-12 08:25:00,3.5947,3.59642,3.59451,3.59493,10750000.0
2009-03-12 08:26:00,3.59535,3.59643,3.59081,3.59574,10130000.0
2009-03-12 08:27:00,3.59594,3.59691,3.59357,3.59641,7630000.0
2009-03-12 08:28:00,3.59584,3.5982,3.59415,3.59624,13000000.0
2009-03-12 08:29:00,3.59755,3.59857,3.59392,3.59432,5750000.0
2009-03-12 08:30:00,3.5963,3.59853,3.59443,3.59674,13630000.0
2009-03-12 08:31:00,3.59515,3.59771,3.59108,3.59535,8500000.0
2009-03-12 08:32:00,3.59641,3.5983,3.59241,3.59241,7130000.0
2009-03-12 08:33:00,3.59614,3.59671,3.59309,3.59309,5250000.0
2009-03-12 08:34:00,3.59434,3.59681,3.59161,3.59452,7000000.0
2009-03-12 08:35:00,3.59509,3.59509,3.59242,3.59454,5500000.0
2009-03-12 08:36:00,3.59552,3.59732,3.59433,3.59524,11250000.0
2009-03-12 08:37:00,3.59544,3.59738,3.59454,3.59614,10000000.0
2009-03-12 08:38:00,3.59616,3.60087,3.59334,3.59801,8630000.0
2009-03-12 08:39:00,3.59397,3.5968,3.59397,3.59624,7750000.0
2009-03-12 08:40:00,3.59169,3.59825,3.59169,3.5965,8000000.0
2009-03-12 08:41:00,3.59242,3.59783,3.59242,3.59305,12630000.0
2009-03-12 08:42:00,3.59633,3.59963,3.5958,3.59719,11500000.0
2009-03-12 08:43:00,3.59809,3.60418,3.59728,3.603,18750000.0
2009-03-12 08:44:00,3.60331,3.60492,3.59947,3.59966,10250000.0
2009-03-12 08:45:00,3.60096,3.60402,3.60065,3.60088,8000000.0
2009-03-12 08:46:00,3.60424,3.60579,3.60093,3.60357,5250000.0
2009-03-12 08:47:00,3.60267,3.60502,3.60164,3.6024,8500000.0
2009-03-12 08:48:00,3.60228,3.60508,3.60219,3.60315,12000000.0
2009-03-12 08:49:00,3.60307,3.60505,3.60062,3.60351,5130000.0
2009-03-12 08:50:00,3.60254,3.60281,3.60147,3.60273,6630000.0
2009-03-12 08:51:00,3.60279,3.60311,3.59894,3.60007,13880000.0
2009-03-12 08:52:00,3.59816,3.60211,3.59681,3.59959,7500000.0
2009-03-12 08:53:00,3.59925,3.60202,3.59673,3.59673,9880000.0
2009-03-12 08:54:00,3.60022,3.60122,3.59623,3.60115,9000000.0
2009-03-12 08:55:00,3.60066,3.60392,3.60066,3.60381,5880000.0
2009-03-12 08:56:00,3.60395,3.6101,3.60261,3.60726,7000000.0
2009-03-12 08:57:00,3.60775,3.61036,3.60336,3.61009,11250000.0
2009-03-12 08:58:00,3.61007,3.61116,3.60911,3.61116,5500000.0
2009-03-12 08:59:00,3.60937,3.61144,3.60586,3.61071,11750000.0
2009-03-12 09:00:00,3.60924,3.60971,3.6054,3.60736,7750000.0
2009-03-12 09:01:00,3.60767,3.61027,3.60553,3.60667,11500000.0
2009-03-12 09:02:00,3.60613,3.60867,3.60227,3.60607,8250000.0
2009-03-12 09:03:00,3.60449,3.60873,3.60449,3.60547,12880000.0
2009-03-12 09:04:00,3.60686,3.60795,3.60449,3.60498,6000000.0
2009-03-12 09:05:00,3.60676,3.60829,3.60461,3.60758,16000000.0
2009-03-12 09:06:00,3.60882,3.60882,3.60627,3.60673,9000000.0
2009-03-12 09:07:00,3.60778,3.60929,3.60595,3.60803,5250000.0
2009-03-12 09:08:00,3.60313,3.61074,3.60313,3.60969,8500000.0
2009-03-12 09:09:00,3.60688,3.60947,3.60452,3.60742,9500000.0
2009-03-12 09:10:00,3.60734,3.61078,3.60673,3.61078,8250000.0
2009-03-12 09:11:00,3.60955,3.61107,3.60828,3.60828,10500000.0
2009-03-12 09:12:00,3.61115,3.61115,3.60495,3.60813,9250000.0
2009-03-12 09:13:00,3.61032,3.61032,3.60318,3.60748,13750000.0
2009-03-12 09:14:00,3.60866,3.60937,3.6042,3.6077,6380000.0
2009-03-12 09:15:00,3.60599,3.60849,3.60301,3.60495,13500000.0
2009-03-12 09:16:00,3.60556,3.60579,3.60061,3.60572,10750000.0
2009-03-12 09:17:00,3.60381,3.60726,3.60077,3.60625,8250000.0
2009-03-12 09:18:00,3.60646,3.6079,3.60351,3.60782,11250000.0
2009-03-12 09:19:00,3.60742,3.60742,3.60269,3.60579,5250000.0
2009-03-12 09:20:00,3.60641,3.60782,3.60303,3.60529,10380000.0
2009-03-12 09:21:00,3.60866,3.61121,3.60363,3.60741,13630000.0
2009-03-12 09:22:00,3.60885,3.61104,3.6048,3.6102,8250000.0
2009-03-12 09:23:00,3.61034,3.61258,3.60907,3.61196,14750000.0
2009-03-12 09:24:00,3.61072,3.61233,3.6061,3.61058,5500000.0
2009-03-12 09:25:00,3.60549,3.61206,3.60549,3.61035,10250000.0
2009-03-12 09:26:00,3.60698,3.61305,3.60698,3.61264,6500000.0
2009-03-12 09:27:00,3.61265,3.61391,3.60622,3.60705,9500000.0
2009-03-12 09:28:00,3.60836,3.61029,3.60767,3.60936,8000000.0
2009-03-12 09:29:00,3.60845,3.61286,3.60763,3.6106,18250000.0
2009-03-12 09:30:00,3.61022,3.61068,3.60762,3.60922,5250000.0
2009-03-12 09:31:00,3.60935,3.60935,3.60339,3.6066,6250000.0
2009-03-12 09:32:00,3.60755,3.61163,3.60329,3.61074,6250000.0
2009-03-12 09:33:00,3.61735,3.61961,3.61419,3.6162,7630000.0
2009-03-12 09:34:00,3.61862,3.62007,3.61603,3.61603,7000000.0
2009-03-12 09:35:00,3.62002,3.62528,3.61653,3.62425,13500000.0
2009-03-12 09:36:00,3.62762,3.62762,3.62345,3.62686,11500000.0
2009-03-12 09:37:00,3.62584,3.62707,3.6217,3.62343,8750000.0
2009-03-12 09:38:00,3.62716,3.62833,3.62184,3.62354,5250000.0
2009-03-12 09:39:00,3.62338,3.62528,3.62121,3.62334,8500000.0
2009-03-12 09:40:00,3.62425,3.62552,3.62027,3.62552,5500000.0
2009-03-12 09:41:00,3.62053,3.62595,3.62053,3.62228,17130000.0
2009-03-12 09:42:00,3.6224,3.62626,3.6193,3.62515,19250000.0
2009-03-12 09:43:00,3.62749,3.62953,3.62368,3.62531,10750000.0
2009-03-12 09:44:00,3.62703,3.62949,3.62691,3.62916,13750000.0
2009-03-12 09:45:00,3.62921,3.62957,3.62376,3.62427,10000000.0
2009-03-12 09:46:00,3.62321,3.6249,3.62214,3.62381,8500000.0
2009-03-12 09:47:00,3.62547,3.62547,3.622,3.62309,5500000.0
2009-03-12 09:48:00,3.62486,3.62486,3.62044,3.62412,6750000.0
2009-03-12 09:49:00,3.62432,3.62543,3.62177,3.62326,6000000.0
2009-03-12 09:50:00,3.62348,3.62532,3.62171,3.62532,11250000.0
2009-03-12 09:51:00,3.62574,3.62738,3.62245,3.62738,8750000.0
2009-03-12 09:52:00,3.62699,3.62804,3.62406,3.62784,10000000.0
2009-03-12 09:53:00,3.62688,3.62824,3.62511,3.6281,10000000.0
2009-03-12 09:54:00,3.62836,3.62836,3.62268,3.62452,10000000.0
2009-03-12 09:55:00,3.62488,3.62488,3.62336,3.62467,5380000.0
2009-03-12 09:56:00,3.6245,3.62573,3.62278,3.62278,5500000.0
2009-03-12 09:57:00,3.6242,3.62773,3.62122,3.62773,13380000.0
2009-03-12 09:58:00,3.62535,3.63048,3.6251,3.63,17000000.0
2009-03-12 09:59:00,3.62998,3.63246,3.62489,3.62825,17250000.0
2009-03-12 10:00:00,3.62997,3.63027,3.62424,3.62749,5500000.0
2009-03-12 10:01:00,3.62836,3.62977,3.62574,3.62808,10500000.0
2009-03-12 10:02:00,3.6257,3.63256,3.6257,3.63056,6500000.0
2009-03-12 10:03:00,3.63207,3.63344,3.62934,3.63185,9630000.0
2009-03-12 10:04:00,3.62882,3.63275,3.62882,3.63196,5250000.0
2009-03-12 10:05:00,3.63321,3.63356,3.63095,3.63123,10380000.0
2009-03-12 10:06:00,3.63197,3.63313,3.62824,3.63262,9750000.0
2009-03-12 10:07:00,3.63144,3.63175,3.62931,3.63169,11250000.0
2009-03-12 10:08:00,3.62949,3.63113,3.62749,3.62853,9500000.0
2009-03-12 10:09:00,3.62925,3.63344,3.62925,3.63304,6750000.0
2009-03-12 10:10:00,3.63357,3.63383,3.6289,3.63085,13510000.0
2009-03-12 10:11:00,3.63109,3.63546,3.63088,3.6347,6750000.0
2009-03-12 10:12:00,3.6326,3.63379,3.63005,3.63325,6250000.0
2009-03-12 10:13:00,3.62849,3.6326,3.62772,3.62975,13380000.0
2009-03-12 10:14:00,3.62944,3.63,3.62724,3.62842,6500000.0
2009-03-12 10:15:00,3.62535,3.62667,3.62297,3.62579,13380000.0
2009-03-12 10:16:00,3.62588,3.62588,3.61923,3.61998,8250000.0
2009-03-12 10:17:00,3.62046,3.62373,3.62046,3.62345,9000000.0
2009-03-12 10:18:00,3.62283,3.62523,3.62245,3.62259,10250000.0
2009-03-12 10:19:00,3.62239,3.62416,3.62175,3.62357,8130000.0
2009-03-12 10:20:00,3.6224,3.62358,3.62199,3.62207,10250000.0
2009-03-12 10:21:00,3.62467,3.62467,3.6192,3.62278,10750000.0
2009-03-12 10:22:00,3.62214,3.62694,3.62214,3.62565,10000000.0
2009-03-12 10:23:00,3.62573,3.62612,3.62185,3.62385,6250000.0
2009-03-12 10:24:00,3.62108,3.62586,3.62108,3.62236,9500000.0
2009-03-12 10:25:00,3.62441,3.62859,3.62191,3.62859,7250000.0
2009-03-12 10:26:00,3.6262,3.62791,3.62387,3.62678,10750000.0
2009-03-12 10:27:00,3.62339,3.62758,3.62339,3.62539,7250000.0
2009-03-12 10:28:00,3.62658,3.62658,3.62296,3.62336,5500000.0
2009-03-12 10:29:00,3.6216,3.62512,3.6216,3.62346,9250000.0
2009-03-12 10:30:00,3.62369,3.62468,3.62188,3.62441,6250000.0
2009-03-12 10:31:00,3.6248,3.6248,3.62153,3.62153,7000000.0
2009-03-12 10:32:00,3.62411,3.62563,3.62071,3.62401,11500000.0
2009-03-12 10:33:00,3.62593,3.62718,3.62259,3.62425,8750000.0
2009-03-12 10:34:00,3.62466,3.62891,3.62362,3.62738,8250000.0
2009-03-12 10:35:00,3.63012,3.63019,3.6253,3.62797,5250000.0
2009-03-12 10:36:00,3.62782,3.62853,3.62465,3.62576,9500000.0
2009-03-12 10:37:00,3.62741,3.62794,3.62539,3.62794,7500000.0
2009-03-12 10:38:00,3.62803,3.62929,3.62547,3.62726,8750000.0
2009-03-12 10:39:00,3.62248,3.62501,3.61916,3.62314,8250000.0
2009-03-12 10:40:00,3.61799,3.62302,3.61799,3.62067,12250000.0
2009-03-12 10:41:00,3.62347,3.62524,3.62078,3.62357,8250000.0
2009-03-12 10:42:00,3.6247,3.62561,3.62306,3.62561,12750000.0
2009-03-12 10:43:00,3.62432,3.62944,3.62381,3.62944,9500000.0
2009-03-12 10:44:00,3.63028,3.63374,3.62964,3.63282,13750000.0
2009-03-12 10:45:00,3.63061,3.63328,3.62842,3.63233,6000000.0
2009-03-12 10:46:00,3.63261,3.6356,3.62993,3.63554,9000000.0
2009-03-12 10:47:00,3.63225,3.6367,3.63225,3.63578,6750000.0
2009-03-12 10:48:00,3.63605,3.63842,3.63458,3.63814,9250000.0
2009-03-12 10:49:00,3.63668,3.63998,3.63443,3.63443,8130000.0
2009-03-12 10:50:00,3.6409,3.64107,3.63866,3.63996,6000000.0
2009-03-12 10:51:00,3.6362,3.63636,3.63035,3.63035,10000000.0
2009-03-12 10:52:00,3.63382,3.63511,3.62828,3.63226,11500000.0
2009-03-12 10:53:00,3.63396,3.63409,3.62889,3.63137,9000000.0
2009-03-12 10:54:00,3.6299,3.63102,3.62651,3.63026,7630000.0
2009-03-12 10:55:00,3.63034,3.63133,3.62899,3.63049,6500000.0
2009-03-12 10:56:00,3.63008,3.63131,3.62808,3.63062,13380000.0
2009-03-12 10:57:00,3.62596,3.63153,3.62596,3.63153,6250000.0
2009-03-12 10:58:00,3.62944,3.63054,3.62366,3.62785,6750000.0
2009-03-12 10:59:00,3.6282,3.62916,3.62363,3.62792,7630000.0
2009-03-12 11:00:00,3.62834,3.629,3.62202,3.62569,9000000.0
2009-03-12 11:01:00,3.62542,3.62618,3.62256,3.62361,9250000.0
2009-03-12 11:02:00,3.62703,3.62703,3.62395,3.62422,8000000.0
2009-03-12 11:03:00,3.62697,3.62697,3.62479,3.62608,6750000.0
2009-03-12 11:04:00,3.62365,3.62752,3.62365,3.62702,6000000.0
2009-03-12 11:05:00,3.62486,3.62691,3.62147,3.62354,10250000.0
2009-03-12 11:06:00,3.62645,3.62645,3.62297,3.62607,6380000.0
2009-03-12 11:07:00,3.62463,3.62727,3.62073,3.62576,5250000.0
2009-03-12 11:08:00,3.62773,3.62773,3.6241,3.62602,7500000.0
2009-03-12 11:09:00,3.62719,3.62723,3.62333,3.62689,7000000.0
2009-03-12 11:10:00,3.62687,3.62774,3.62485,3.62548,7630000.0
2009-03-12 11:11:00,3.62641,3.62919,3.62463,3.62789,6250000.0
2009-03-12 11:12:00,3.62747,3.62912,3.62354,3.6275,5250000.0
2009-03-12 11:13:00,3.62472,3.62839,3.62359,3.62588,14250000.0
2009-03-12 11:14:00,3.62526,3.62687,3.62345,3.62657,6630000.0
2009-03-12 11:15:00,3.62687,3.62713,3.62466,3.62547,10750000.0
2009-03-12 11:16:00,3.62702,3.62756,3.62437,3.62437,5750000.0
2009-03-12 11:17:00,3.62814,3.62826,3.62116,3.62548,9750000.0
2009-03-12 11:18:00,3.62719,3.62758,3.62043,3.62486,9000000.0
2009-03-12 11:19:00,3.62608,3.62653,3.62155,3.6259,10750000.0
2009-03-12 11:20:00,3.62551,3.62627,3.62374,3.62583,8000000.0
2009-03-12 11:21:00,3.62753,3.62945,3.62538,3.62945,8500000.0
2009-03-12 11:22:00,3.63044,3.6312,3.62765,3.62765,6500000.0
2009-03-12 11:23:00,3.62965,3.63134,3.62678,3.63083,13250000.0
2009-03-12 11:24:00,3.62817,3.63021,3.62489,3.62982,8250000.0
2009-03-12 11:25:00,3.62897,3.62966,3.62468,3.62932,15250000.0
2009-03-12 11:26:00,3.62969,3.63058,3.62643,3.63058,10380000.0
2009-03-12 11:27:00,3.62939,3.62966,3.62519,3.62874,9000000.0
2009-03-12 11:28:00,3.62844,3.63018,3.6271,3.62742,7500000.0
2009-03-12 11:29:00,3.62977,3.62977,3.62493,3.62897,5500000.0
2009-03-12 11:30:00,3.62763,3.62935,3.62596,3.62897,6500000.0
2009-03-12 11:31:00,3.62708,3.62863,3.6251,3.62841,10750000.0
2009-03-12 11:32:00,3.62782,3.62894,3.62355,3.62686,15500000.0
2009-03-12 11:33:00,3.62641,3.62641,3.61302,3.61869,10500000.0
2009-03-12 11:34:00,3.61726,3.62068,3.61726,3.61983,7250000.0
2009-03-12 11:35:00,3.61966,3.6218,3.61662,3.61987,13250000.0
2009-03-12 11:36:00,3.61912,3.62014,3.61786,3.61786,7000000.0
2009-03-12 11:37:00,3.61583,3.61583,3.60818,3.61185,7000000.0
2009-03-12 11:38:00,3.60939,3.61357,3.60781,3.61239,5250000.0
2009-03-12 11:39:00,3.6136,3.61536,3.61116,3.61325,9000000.0
2009-03-12 11:40:00,3.61101,3.61641,3.61101,3.61485,10500000.0
2009-03-12 11:41:00,3.61103,3.61402,3.61027,3.61261,8250000.0
2009-03-12 11:42:00,3.61147,3.61351,3.61045,3.61301,6250000.0
2009-03-12 11:43:00,3.60923,3.61233,3.60716,3.61101,8500000.0
2009-03-12 11:44:00,3.61315,3.61315,3.60783,3.60936,9250000.0
2009-03-12 11:45:00,3.60966,3.6106,3.60388,3.6072,7380000.0
2009-03-12 11:46:00,3.6062,3.6062,3.60322,3.60417,5250000.0
2009-03-12 11:47:00,3.60552,3.61021,3.60332,3.60802,13250000.0
2009-03-12 11:48:00,3.60745,3.60763,3.60306,3.60675,9000000.0
2009-03-12 11:49:00,3.60796,3.60808,3.6043,3.60604,12000000.0
2009-03-12 11:50:00,3.60568,3.60672,3.60472,3.60503,6750000.0
2009-03-12 11:51:00,3.60606,3.60606,3.60354,3.60571,10130000.0
2009-03-12 11:52:00,3.60589,3.60589,3.60233,3.60367,7750000.0
2009-03-12 11:53:00,3.60564,3.60592,3.60255,3.60374,5750000.0
2009-03-12 11:54:00,3.60518,3.60583,3.59852,3.60583,7750000.0
2009-03-12 11:55:00,3.60464,3.60721,3.60355,3.60578,6750000.0
2009-03-12 11:56:00,3.6082,3.6094,3.60518,3.60813,6500000.0
2009-03-12 11:57:00,3.60377,3.6107,3.60377,3.6107,6500000.0
2009-03-12 11:58:00,3.60651,3.61099,3.60651,3.60995,11750000.0
2009-03-12 11:59:00,3.61165,3.61174,3.60651,3.61092,9250000.0
2009-03-12 12:00:00,3.61164,3.61192,3.60677,3.6102,8500000.0
2009-03-12 12:01:00,3.60742,3.61211,3.60742,3.61211,7500000.0
2009-03-12 12:02:00,3.61124,3.61979,3.61124,3.61979,11880000.0
2009-03-12 12:03:00,3.61915,3.61915,3.60936,3.61047,6750000.0
2009-03-12 12:04:00,3.61314,3.61471,3.60868,3.61471,11000000.0
2009-03-12 12:05:00,3.61457,3.61502,3.60721,3.61329,10380000.0
2009-03-12 12:06:00,3.61347,3.61512,3.61254,3.61466,7750000.0
2009-03-12 12:07:00,3.6136,3.61505,3.61113,3.61197,7130000.0
2009-03-12 12:08:00,3.61337,3.61568,3.61132,3.61568,7250000.0
2009-03-12 12:09:00,3.61488,3.61584,3.6113,3.61538,10000000.0
2009-03-12 12:10:00,3.61823,3.61967,3.61094,3.61957,9380000.0
2009-03-12 12:11:00,3.62109,3.62109,3.61813,3.62074,7000000.0
2009-03-12 12:12:00,3.61836,3.62323,3.61836,3.62271,14000000.0
2009-03-12 12:13:00,3.62197,3.62578,3.62007,3.62556,14880000.0
2009-03-12 12:14:00,3.62555,3.62621,3.61989,3.6227,11500000.0
2009-03-12 12:15:00,3.61989,3.62374,3.61955,3.62157,14250000.0
2009-03-12 12:16:00,3.62224,3.62224,3.61885,3.62056,7750000.0
2009-03-12 12:17:00,3.62201,3.62321,3.6204,3.62285,5500000.0
2009-03-12 12:18:00,3.61778,3.62315,3.61778,3.61939,7500000.0
2009-03-12 12:19:00,3.6238,3.6238,3.61709,3.62287,8250000.0
2009-03-12 12:20:00,3.62067,3.62265,3.61723,3.6221,7500000.0
2009-03-12 12:21:00,3.62221,3.62283,3.61721,3.61749,13250000.0
2009-03-12 12:22:00,3.62113,3.62171,3.61965,3.62171,6000000.0
2009-03-12 12:23:00,3.62119,3.62119,3.61531,3.61785,10000000.0
2009-03-12 12:24:00,3.61771,3.61771,3.61153,3.61589,7000000.0
2009-03-12 12:25:00,3.61563,3.61632,3.61223,3.61632,5500000.0
2009-03-12 12:26:00,3.61633,3.6166,3.61407,3.61407,8750000.0
2009-03-12 12:27:00,3.61598,3.61598,3.61088,3.61575,9010000.0
2009-03-12 12:28:00,3.61535,3.61683,3.61397,3.61397,8750000.0
2009-03-12 12:29:00,3.61644,3.61851,3.61543,3.61804,6000000.0
2009-03-12 12:30:00,3.61737,3.61766,3.61392,3.61401,7500000.0
2009-03-12 12:31:00,3.6165,3.61748,3.6152,3.61748,6000000.0
2009-03-12 12:32:00,3.61779,3.6187,3.61511,3.61817,6250000.0
2009-03-12 12:33:00,3.61817,3.61988,3.61504,3.61861,16630000.0
2009-03-12 12:34:00,3.61915,3.62041,3.61697,3.61913,10250000.0
2009-03-12 12:35:00,3.61982,3.62159,3.61597,3.61928,8000000.0
2009-03-12 12:36:00,3.61995,3.62014,3.61673,3.61892,8500000.0
2009-03-12 12:37:00,3.61811,3.62269,3.61719,3.62204,11380000.0
2009-03-12 12:38:00,3.62182,3.62258,3.61434,3.62016,11750000.0
2009-03-12 12:39:00,3.62044,3.62127,3.61632,3.62065,7750000.0
2009-03-12 12:40:00,3.6165,3.62131,3.6165,3.62065,11250000.0
2009-03-12 12:41:00,3.61886,3.62474,3.61886,3.62474,5250000.0
2009-03-12 12:42:00,3.62292,3.62451,3.61985,3.62451,11000000.0
2009-03-12 12:43:00,3.62095,3.6238,3.62026,3.62136,8750000.0
2009-03-12 12:44:00,3.62164,3.62394,3.62129,3.62222,13630000.0
2009-03-12 12:45:00,3.62042,3.62439,3.62042,3.62355,8000000.0
2009-03-12 12:46:00,3.62341,3.62397,3.61824,3.61948,9380000.0
2009-03-12 12:47:00,3.62326,3.62449,3.62085,3.62307,8000000.0
2009-03-12 12:48:00,3.62225,3.62303,3.61916,3.62134,13500000.0
2009-03-12 12:49:00,3.62069,3.622,3.6183,3.62127,9500000.0
2009-03-12 12:50:00,3.62096,3.62127,3.61753,3.62127,8750000.0
2009-03-12 12:51:00,3.62243,3.62243,3.61784,3.62147,11250000.0
2009-03-12 12:52:00,3.62096,3.62096,3.61685,3.61685,6250000.0
2009-03-12 12:53:00,3.62051,3.62082,3.61614,3.6191,6500000.0
2009-03-12 12:54:00,3.61497,3.61839,3.61497,3.61778,7500000.0
2009-03-12 12:55:00,3.61375,3.618,3.61298,3.61727,11250000.0
2009-03-12 12:56:00,3.61534,3.61849,3.61276,3.61373,11750000.0
2009-03-12 12:57:00,3.61729,3.61822,3.61353,3.61822,9750000.0
2009-03-12 12:58:00,3.61659,3.61864,3.61479,3.61799,12250000.0
2009-03-12 12:59:00,3.6178,3.6188,3.61596,3.61759,10000000.0
2009-03-12 13:00:00,3.61753,3.62127,3.61661,3.62127,9000000.0
2009-03-12 13:01:00,3.61911,3.62384,3.61884,3.62115,8000000.0
2009-03-12 13:02:00,3.62408,3.62631,3.62148,3.62377,7250000.0
2009-03-12 13:03:00,3.62365,3.62633,3.62051,3.6246,9500000.0
2009-03-12 13:04:00,3.62357,3.62574,3.62086,3.6242,10500000.0
2009-03-12 13:05:00,3.62408,3.62504,3.61833,3.62504,13500000.0
2009-03-12 13:06:00,3.622,3.62545,3.622,3.62468,8000000.0
2009-03-12 13:07:00,3.62294,3.62582,3.62073,3.62439,11250000.0
2009-03-12 13:08:00,3.62508,3.62674,3.62343,3.62474,8250000.0
2009-03-12 13:09:00,3.62374,3.62591,3.62173,3.62258,7000000.0
2009-03-12 13:10:00,3.62395,3.62468,3.6216,3.62468,11500000.0
2009-03-12 13:11:00,3.62238,3.62522,3.62225,3.62353,12250000.0
2009-03-12 13:12:00,3.62542,3.62665,3.62321,3.62588,7750000.0
2009-03-12 13:13:00,3.6287,3.63073,3.62391,3.63025,9500000.0
2009-03-12 13:14:00,3.6276,3.63373,3.6276,3.63266,10250000.0
2009-03-12 13:15:00,3.63178,3.63284,3.62725,3.62725,5750000.0
2009-03-12 13:16:00,3.63119,3.63155,3.62823,3.63044,11750000.0
2009-03-12 13:17:00,3.62966,3.63285,3.6289,3.62898,6250000.0
2009-03-12 13:18:00,3.62852,3.63099,3.62701,3.63099,6250000.0
2009-03-12 13:19:00,3.6293,3.63029,3.62713,3.63019,7500000.0
2009-03-12 13:20:00,3.62969,3.63223,3.62933,3.63038,5630000.0
2009-03-12 13:21:00,3.63194,3.63397,3.62968,3.63192,7000000.0
2009-03-12 13:22:00,3.62803,3.63267,3.62803,3.62972,6000000.0
2009-03-12 13:23:00,3.62743,3.6299,3.62562,3.62972,12500000.0
2009-03-12 13:24:00,3.62862,3.6306,3.6254,3.62722,12500000.0
2009-03-12 13:25:00,3.62892,3.63201,3.62892,3.63028,11500000.0
2009-03-12 13:26:00,3.63251,3.63251,3.62825,3.6315,7750000.0
2009-03-12 13:27:00,3.63144,3.63319,3.62758,3.62758,9750000.0
2009-03-12 13:28:00,3.62957,3.63067,3.6234,3.62598,9000000.0
2009-03-12 13:29:00,3.62637,3.63035,3.62565,3.62693,5250000.0
2009-03-12 13:30:00,3.62777,3.6292,3.62394,3.6292,10750000.0
2009-03-12 13:31:00,3.62418,3.62878,3.62418,3.62668,8500000.0
2009-03-12 13:32:00,3.62355,3.62762,3.62355,3.62608,9500000.0
2009-03-12 13:33:00,3.62477,3.62477,3.62027,3.62232,10000000.0
2009-03-12 13:34:00,3.62578,3.62578,3.62082,3.62437,7250000.0
2009-03-12 13:35:00,3.62388,3.62388,3.61762,3.62213,13000000.0
2009-03-12 13:36:00,3.62198,3.62329,3.61707,3.623,8000000.0
2009-03-12 13:37:00,3.62376,3.62376,3.62109,3.62161,7250000.0
2009-03-12 13:38:00,3.62135,3.62189,3.61659,3.62186,7250000.0
2009-03-12 13:39:00,3.62328,3.62354,3.62022,3.62056,9500000.0
2009-03-12 13:40:00,3.62255,3.62509,3.62135,3.62135,8130000.0
2009-03-12 13:41:00,3.62367,3.62603,3.62338,3.62597,8500000.0
2009-03-12 13:42:00,3.62445,3.62588,3.62387,3.62587,4880000.0
2009-03-12 13:43:00,3.62325,3.62567,3.62325,3.62487,9000000.0
2009-03-12 13:44:00,3.62598,3.62598,3.6223,3.62332,8250000.0
2009-03-12 13:45:00,3.61963,3.62506,3.61963,3.62081,8880000.0
2009-03-12 13:46:00,3.62156,3.62405,3.62064,3.62317,6500000.0
2009-03-12 13:47:00,3.62161,3.62533,3.62161,3.62404,10750000.0
2009-03-12 13:48:00,3.6265,3.62737,3.62203,3.62641,13750000.0
2009-03-12 13:49:00,3.62493,3.62618,3.62422,3.62597,5750000.0
2009-03-12 13:50:00,3.62444,3.62664,3.62402,3.62664,9750000.0
2009-03-12 13:51:00,3.62683,3.62685,3.62335,3.62685,7750000.0
2009-03-12 13:52:00,3.62719,3.62719,3.62183,3.62502,10000000.0
2009-03-12 13:53:00,3.62557,3.62598,3.61916,3.61916,10000000.0
2009-03-12 13:54:00,3.62384,3.62384,3.61878,3.61878,7000000.0
2009-03-12 13:55:00,3.61887,3.62131,3.61887,3.62054,12000000.0
2009-03-12 13:56:00,3.62075,3.62176,3.61528,3.61778,8250000.0
2009-03-12 13:57:00,3.61931,3.61931,3.61306,3.61306,9750000.0
2009-03-12 13:58:00,3.6128,3.61861,3.6128,3.61662,9750000.0
2009-03-12 13:59:00,3.61693,3.618,3.61559,3.61612,5250000.0
2009-03-12 14:00:00,3.60969,3.61451,3.60922,3.61167,8750000.0
2009-03-12 14:01:00,3.61053,3.61339,3.60775,3.60796,10130000.0
2009-03-12 14:02:00,3.60925,3.60965,3.60677,3.60933,12000000.0
2009-03-12 14:03:00,3.60734,3.61187,3.60554,3.60836,6750000.0
2009-03-12 14:04:00,3.61308,3.61486,3.60795,3.61486,8250000.0
2009-03-12 14:05:00,3.61238,3.61309,3.60914,3.61067,8750000.0
2009-03-12 14:06:00,3.61036,3.61205,3.60762,3.60885,11500000.0
2009-03-12 14:07:00,3.61031,3.61078,3.60565,3.61035,7000000.0
2009-03-12 14:08:00,3.60916,3.6119,3.60474,3.60974,10500000.0
2009-03-12 14:09:00,3.61106,3.61106,3.60712,3.60793,7750000.0
2009-03-12 14:10:00,3.61139,3.61139,3.6054,3.60719,13250000.0
2009-03-12 14:11:00,3.60747,3.60819,3.60337,3.60628,9000000.0
2009-03-12 14:12:00,3.60705,3.60714,3.60086,3.6054,8630000.0
2009-03-12 14:13:00,3.60615,3.6069,3.60296,3.60659,7750000.0
2009-03-12 14:14:00,3.60555,3.60732,3.60311,3.60677,6750000.0
2009-03-12 14:15:00,3.60561,3.60927,3.60386,3.60797,8750000.0
2009-03-12 14:16:00,3.6099,3.61077,3.60762,3.61077,11750000.0
2009-03-12 14:17:00,3.6085,3.60973,3.60636,3.6087,13500000.0
2009-03-12 14:18:00,3.61126,3.61201,3.60696,3.61112,6250000.0
2009-03-12 14:19:00,3.61076,3.61407,3.6081,3.61253,12130000.0
2009-03-12 14:20:00,3.60615,3.61266,3.60615,3.61182,6250000.0
2009-03-12 14:21:00,3.61037,3.61169,3.60897,3.611,14000000.0
2009-03-12 14:22:00,3.60704,3.61206,3.60704,3.61069,5500000.0
2009-03-12 14:23:00,3.6106,3.61131,3.60785,3.61071,8630000.0
2009-03-12 14:24:00,3.61031,3.61083,3.60663,3.60806,16000000.0
2009-03-12 14:25:00,3.60923,3.60923,3.60394,3.60408,9750000.0
2009-03-12 14:26:00,3.60426,3.60426,3.59795,3.60238,13000000.0
2009-03-12 14:27:00,3.60264,3.60409,3.60198,3.60355,7500000.0
2009-03-12 14:28:00,3.60523,3.60523,3.59565,3.60148,8750000.0
2009-03-12 14:29:00,3.60158,3.60701,3.60141,3.60148,8000000.0
2009-03-12 14:30:00,3.60156,3.60466,3.59772,3.59772,10250000.0
2009-03-12 14:31:00,3.5958,3.59974,3.59394,3.59394,14880000.0
2009-03-12 14:32:00,3.5968,3.5968,3.58907,3.59505,13130000.0
2009-03-12 14:33:00,3.59439,3.59502,3.59147,3.59241,8000000.0
2009-03-12 14:34:00,3.59537,3.59759,3.59108,3.59506,15000000.0
2009-03-12 14:35:00,3.59629,3.60063,3.59213,3.59939,10750000.0
2009-03-12 14:36:00,3.59865,3.59865,3.59471,3.59611,9500000.0
2009-03-12 14:37:00,3.59468,3.59854,3.59413,3.59681,9500000.0
2009-03-12 14:38:00,3.596,3.59886,3.59185,3.59778,6750000.0
2009-03-12 14:39:00,3.60004,3.60538,3.59793,3.59932,8750000.0
2009-03-12 14:40:00,3.60208,3.60208,3.59403,3.59957,9500000.0
2009-03-12 14:41:00,3.59924,3.60546,3.59606,3.60336,6250000.0
2009-03-12 14:42:00,3.60433,3.60433,3.59928,3.6024,12500000.0
2009-03-12 14:43:00,3.60343,3.60588,3.59899,3.60024,9250000.0
2009-03-12 14:44:00,3.59567,3.60054,3.59567,3.59946,6500000.0
2009-03-12 14:45:00,3.60166,3.60271,3.5981,3.59973,6000000.0
2009-03-12 14:46:00,3.60495,3.60568,3.59882,3.60119,8250000.0
2009-03-12 14:47:00,3.60387,3.60555,3.60257,3.60555,9250000.0
2009-03-12 14:48:00,3.60618,3.6062,3.60195,3.60552,12000000.0
2009-03-12 14:49:00,3.60621,3.60621,3.60339,3.60558,12130000.0
2009-03-12 14:50:00,3.60417,3.60543,3.59945,3.60344,5750000.0
2009-03-12 14:51:00,3.60471,3.60471,3.60002,3.60126,5250000.0
2009-03-12 14:52:00,3.6003,3.60257,3.59571,3.59571,10250000.0
2009-03-12 14:53:00,3.59706,3.59908,3.59339,3.59339,8500000.0
2009-03-12 14:54:00,3.59504,3.59706,3.59178,3.5928,9500000.0
2009-03-12 14:55:00,3.59613,3.59687,3.59272,3.5943,8500000.0
2009-03-12 14:56:00,3.59514,3.59514,3.5872,3.5872,13250000.0
2009-03-12 14:57:00,3.59108,3.59108,3.58305,3.58698,13250000.0
2009-03-12 14:58:00,3.5867,3.59322,3.58452,3.59322,9250000.0
2009-03-12 14:59:00,3.59278,3.5936,3.58908,3.59136,8000000.0
2009-03-12 15:00:00,3.5914,3.59227,3.58836,3.5915,10380000.0
2009-03-12 15:01:00,3.59064,3.59555,3.58729,3.59555,5500000.0
2009-03-12 15:02:00,3.59369,3.59652,3.59052,3.591,8500000.0
2009-03-12 15:03:00,3.59311,3.59319,3.58643,3.59112,11130000.0
2009-03-12 15:04:00,3.59258,3.59454,3.58823,3.59033,10750000.0
2009-03-12 15:05:00,3.59186,3.5941,3.58502,3.5941,16130000.0
2009-03-12 15:06:00,3.59474,3.59476,3.58867,3.58956,15000000.0
2009-03-12 15:07:00,3.58463,3.59053,3.58463,3.58855,9000000.0
2009-03-12 15:08:00,3.59106,3.59225,3.58704,3.59018,11250000.0
2009-03-12 15:09:00,3.58975,3.59084,3.58737,3.5884,10750000.0
2009-03-12 15:10:00,3.58961,3.58961,3.58051,3.58483,10250000.0
2009-03-12 15:11:00,3.58341,3.59092,3.58329,3.59016,11750000.0
2009-03-12 15:12:00,3.59019,3.59133,3.58788,3.59133,5500000.0
2009-03-12 15:13:00,3.58928,3.5949,3.58923,3.59322,5500000.0
2009-03-12 15:14:00,3.59466,3.59609,3.58977,3.59609,9500000.0
2009-03-12 15:15:00,3.59527,3.59612,3.5884,3.59612,7000000.0
2009-03-12 15:16:00,3.59748,3.59908,3.59447,3.59896,15380000.0
2009-03-12 15:17:00,3.59784,3.60154,3.59644,3.59896,8500000.0
2009-03-12 15:18:00,3.59297,3.59753,3.59297,3.59363,12000000.0
2009-03-12 15:19:00,3.59164,3.59164,3.58272,3.58272,10250000.0
2009-03-12 15:20:00,3.58674,3.58674,3.58086,3.58322,7000000.0
2009-03-12 15:21:00,3.58118,3.58389,3.57465,3.57739,8500000.0
2009-03-12 15:22:00,3.57662,3.58189,3.57423,3.57696,9880000.0
2009-03-12 15:23:00,3.57431,3.57431,3.5656,3.57017,17750000.0
2009-03-12 15:24:00,3.568,3.57122,3.56496,3.57054,6750000.0
2009-03-12 15:25:00,3.57284,3.57284,3.56154,3.56757,8750000.0
2009-03-12 15:26:00,3.56362,3.56554,3.55915,3.56297,6500000.0
2009-03-12 15:27:00,3.56067,3.5629,3.55548,3.56032,8750000.0
2009-03-12 15:28:00,3.56294,3.56534,3.55855,3.56444,6250000.0
2009-03-12 15:29:00,3.56189,3.57131,3.56189,3.56974,6500000.0
2009-03-12 15:30:00,3.56504,3.56965,3.56353,3.56455,10250000.0
2009-03-12 15:31:00,3.56282,3.56394,3.55916,3.56335,10500000.0
2009-03-12 15:32:00,3.5632,3.56326,3.55946,3.56161,10500000.0
2009-03-12 15:33:00,3.56101,3.56481,3.55886,3.56091,13250000.0
2009-03-12 15:34:00,3.56397,3.57336,3.56083,3.57336,6250000.0
2009-03-12 15:35:00,3.57521,3.57822,3.56843,3.57518,11500000.0
2009-03-12 15:36:00,3.57554,3.57996,3.57254,3.57673,8630000.0
2009-03-12 15:37:00,3.57513,3.57553,3.56923,3.5732,7750000.0
2009-03-12 15:38:00,3.57348,3.57627,3.56959,3.57153,9250000.0
2009-03-12 15:39:00,3.57289,3.57678,3.56883,3.57647,11380000.0
2009-03-12 15:40:00,3.57941,3.58071,3.5755,3.57923,10750000.0
2009-03-12 15:41:00,3.58225,3.58225,3.57302,3.57859,9250000.0
2009-03-12 15:42:00,3.57835,3.57887,3.57008,3.5771,11500000.0
2009-03-12 15:43:00,3.57374,3.5762,3.57022,3.5728,11750000.0
2009-03-12 15:44:00,3.57765,3.57765,3.57271,3.57272,6000000.0
2009-03-12 15:45:00,3.5773,3.57891,3.57442,3.57891,12500000.0
2009-03-12 15:46:00,3.58068,3.58068,3.57539,3.57539,6880000.0
2009-03-12 15:47:00,3.57826,3.5817,3.57664,3.57984,9380000.0
2009-03-12 15:48:00,3.57946,3.58394,3.57854,3.58394,8250000.0
2009-03-12 15:49:00,3.58468,3.58533,3.57781,3.58533,8630000.0
2009-03-12 15:50:00,3.58252,3.58501,3.58065,3.58466,11500000.0
2009-03-12 15:51:00,3.58597,3.58781,3.58197,3.58674,10500000.0
2009-03-12 15:52:00,3.58578,3.58746,3.58477,3.58624,6000000.0
2009-03-12 15:53:00,3.58546,3.59213,3.58546,3.59213,10750000.0
2009-03-12 15:54:00,3.59323,3.59327,3.5898,3.5919,6250000.0
2009-03-12 15:55:00,3.59546,3.60192,3.59301,3.59445,8250000.0
2009-03-12 15:56:00,3.59318,3.59528,3.59006,3.59368,7000000.0
2009-03-12 15:57:00,3.59361,3.59398,3.58842,3.59398,10500000.0
2009-03-12 15:58:00,3.59483,3.59483,3.58972,3.59387,7500000.0
2009-03-12 15:59:00,3.5945,3.5945,3.59021,3.59117,11750000.0
2009-03-12 16:00:00,3.59099,3.59099,3.58346,3.58536,10750000.0
2009-03-12 16:01:00,3.58188,3.58509,3.57824,3.58204,6000000.0
2009-03-12 16:02:00,3.58226,3.58393,3.57705,3.58298,14000000.0
2009-03-12 16:03:00,3.5829,3.58327,3.57893,3.58243,9130000.0
2009-03-12 16:04:00,3.58296,3.58753,3.58034,3.58753,8880000.0
2009-03-12 16:05:00,3.58591,3.58719,3.58505,3.58713,6000000.0
2009-03-12 16:06:00,3.58638,3.58952,3.58293,3.58952,7250000.0
2009-03-12 16:07:00,3.58795,3.58961,3.58584,3.58897,13880000.0
2009-03-12 16:08:00,3.58769,3.59222,3.58672,3.58859,13640000.0
2009-03-12 16:09:00,3.59003,3.59113,3.58534,3.59044,6250000.0
2009-03-12 16:10:00,3.58861,3.59258,3.58358,3.59097,10380000.0
2009-03-12 16:11:00,3.59648,3.60047,3.59356,3.59396,6250000.0
2009-03-12 16:12:00,3.59422,3.59551,3.59101,3.59146,6630000.0
2009-03-12 16:13:00,3.59,3.59194,3.58585,3.58763,12500000.0
2009-03-12 16:14:00,3.58801,3.59041,3.58584,3.59041,9000000.0
2009-03-12 16:15:00,3.58912,3.59026,3.58744,3.58797,6750000.0
2009-03-12 16:16:00,3.5911,3.5911,3.58431,3.58765,11500000.0
2009-03-12 16:17:00,3.58859,3.58924,3.58436,3.58832,15130000.0
2009-03-12 16:18:00,3.58866,3.59099,3.58535,3.5908,7000000.0
2009-03-12 16:19:00,3.59072,3.59349,3.58794,3.5932,7500000.0
2009-03-12 16:20:00,3.59327,3.59867,3.59327,3.59683,14250000.0
2009-03-12 16:21:00,3.59643,3.59734,3.59388,3.59388,5750000.0
2009-03-12 16:22:00,3.59552,3.59836,3.59451,3.59808,10000000.0
2009-03-12 16:23:00,3.59666,3.59769,3.59232,3.5959,5880000.0
2009-03-12 16:24:00,3.59593,3.59766,3.59346,3.59346,7380000.0
2009-03-12 16:25:00,3.59516,3.59702,3.59264,3.59464,5500000.0
2009-03-12 16:26:00,3.59408,3.59717,3.59408,3.59717,11250000.0
2009-03-12 16:27:00,3.59779,3.59837,3.59464,3.5953,10500000.0
2009-03-12 16:28:00,3.59527,3.59637,3.59297,3.59448,12250000.0
2009-03-12 16:29:00,3.59327,3.59327,3.58667,3.58856,8500000.0
2009-03-12 16:30:00,3.58817,3.58817,3.58009,3.58343,7000000.0
2009-03-12 16:31:00,3.58175,3.58438,3.5785,3.58356,8000000.0
2009-03-12 16:32:00,3.58365,3.58445,3.58008,3.58183,9000000.0
2009-03-12 16:33:00,3.58151,3.58202,3.57808,3.57984,11000000.0
2009-03-12 16:34:00,3.57723,3.58021,3.57344,3.57555,13130000.0
2009-03-12 16:35:00,3.57459,3.57692,3.5677,3.56936,15130000.0
2009-03-12 16:36:00,3.56809,3.5691,3.56426,3.56848,14250000.0
2009-03-12 16:37:00,3.56791,3.57068,3.56536,3.56939,8500000.0
2009-03-12 16:38:00,3.5653,3.56734,3.55951,3.56571,12500000.0
2009-03-12 16:39:00,3.56568,3.56679,3.55037,3.55542,10380000.0
2009-03-12 16:40:00,3.55567,3.55813,3.55485,3.5555,10250000.0
2009-03-12 16:41:00,3.55457,3.55539,3.55202,3.55202,6250000.0
2009-03-12 16:42:00,3.55462,3.55462,3.55127,3.55287,8750000.0
2009-03-12 16:43:00,3.55543,3.55602,3.55295,3.55485,12000000.0
2009-03-12 16:44:00,3.55576,3.55628,3.55136,3.55368,10000000.0
2009-03-12 16:45:00,3.55242,3.5548,3.55007,3.55426,9250000.0
2009-03-12 16:46:00,3.55474,3.55474,3.54836,3.55242,7000000.0
2009-03-12 16:47:00,3.55269,3.5539,3.55038,3.55233,14250000.0
2009-03-12 16:48:00,3.55105,3.55267,3.54897,3.55145,5250000.0
2009-03-12 16:49:00,3.5492,3.55023,3.5444,3.54947,11000000.0
2009-03-12 16:50:00,3.54237,3.54718,3.5416,3.54288,8500000.0
2009-03-12 16:51:00,3.53948,3.54182,3.53359,3.53703,7250000.0
2009-03-12 16:52:00,3.53792,3.53792,3.52698,3.53412,7500000.0
2009-03-12 16:53:00,3.53218,3.53323,3.52144,3.53211,12000000.0
2009-03-12 16:54:00,3.5331,3.53632,3.52907,3.53424,10500000.0
2009-03-12 16:55:00,3.53425,3.53524,3.52919,3.53141,8000000.0
2009-03-12 16:56:00,3.5343,3.53925,3.53182,3.53925,11000000.0
2009-03-12 16:57:00,3.5409,3.54151,3.53637,3.53844,7500000.0
2009-03-12 16:58:00,3.53488,3.53852,3.53338,3.5352,8880000.0
2009-03-12 16:59:00,3.53522,3.53906,3.53347,3.53906,8000000.0
2009-03-12 17:00:00,3.54088,3.54371,3.54,3.54371,7750000.0
2009-03-12 17:01:00,3.54678,3.5482,3.5446,3.54803,13750000.0
2009-03-12 17:02:00,3.54985,3.55017,3.54462,3.54999,7250000.0
2009-03-12 17:03:00,3.54854,3.55255,3.54784,3.55255,8750000.0
2009-03-12 17:04:00,3.55283,3.55858,3.55188,3.5544,10380000.0
2009-03-12 17:05:00,3.55694,3.55707,3.55273,3.55484,6250000.0
2009-03-12 17:06:00,3.55552,3.5561,3.55439,3.55586,5500000.0
2009-03-12 17:07:00,3.55667,3.55933,3.55568,3.55933,9000000.0
2009-03-12 17:08:00,3.55867,3.55919,3.55644,3.5567,13250000.0
2009-03-12 17:09:00,3.55595,3.55815,3.55409,3.55421,6750000.0
2009-03-12 17:10:00,3.55583,3.55856,3.55389,3.55846,15500000.0
2009-03-12 17:11:00,3.55942,3.55942,3.55485,3.55604,5500000.0
2009-03-12 17:12:00,3.55645,3.55745,3.55321,3.55368,7000000.0
2009-03-12 17:13:00,3.55529,3.55529,3.55052,3.55282,11000000.0
2009-03-12 17:14:00,3.55332,3.55676,3.54881,3.55551,9750000.0
2009-03-12 17:15:00,3.55426,3.55553,3.54849,3.55553,7500000.0
2009-03-12 17:16:00,3.55513,3.55692,3.55469,3.55681,8750000.0
2009-03-12 17:17:00,3.55587,3.55763,3.55499,3.55763,8000000.0
2009-03-12 17:18:00,3.55423,3.5583,3.54623,3.54623,5750000.0
2009-03-12 17:19:00,3.54237,3.54964,3.54237,3.54942,13880000.0
2009-03-12 17:20:00,3.54827,3.55064,3.54713,3.55064,5500000.0
2009-03-12 17:21:00,3.54924,3.55133,3.54632,3.54957,7250000.0
2009-03-12 17:22:00,3.55049,3.55336,3.5475,3.55234,14000000.0
2009-03-12 17:23:00,3.55279,3.55384,3.54957,3.55289,11500000.0
2009-03-12 17:24:00,3.54929,3.55419,3.54817,3.55313,13130000.0
2009-03-12 17:25:00,3.55301,3.5542,3.55003,3.55263,8500000.0
2009-03-12 17:26:00,3.55394,3.55476,3.5505,3.553,13500000.0
2009-03-12 17:27:00,3.55252,3.5534,3.55072,3.55274,9250000.0
2009-03-12 17:28:00,3.55171,3.55455,3.5505,3.5529,7250000.0
2009-03-12 17:29:00,3.54876,3.5525,3.54493,3.54493,11750000.0
2009-03-12 17:30:00,3.54851,3.5491,3.54658,3.54778,7380000.0
2009-03-12 17:31:00,3.54867,3.54868,3.54186,3.54186,12000000.0
2009-03-12 17:32:00,3.54457,3.54734,3.54105,3.54689,12000000.0
2009-03-12 17:33:00,3.5458,3.54656,3.54223,3.54443,7750000.0
2009-03-12 17:34:00,3.54522,3.54579,3.54285,3.54579,7000000.0
2009-03-12 17:35:00,3.54378,3.54562,3.54146,3.54299,7250000.0
2009-03-12 17:36:00,3.54466,3.54886,3.54384,3.54886,6250000.0
2009-03-12 17:37:00,3.5486,3.55013,3.54776,3.54992,5510000.0
2009-03-12 17:38:00,3.54807,3.54995,3.54242,3.54443,9250000.0
2009-03-12 17:39:00,3.54206,3.54432,3.53908,3.54218,13130000.0
2009-03-12 17:40:00,3.54259,3.54259,3.53761,3.53919,5250000.0
2009-03-12 17:41:00,3.53869,3.54137,3.5384,3.53912,9380000.0
2009-03-12 17:42:00,3.54294,3.54311,3.53664,3.54301,9250000.0
2009-03-12 17:43:00,3.54385,3.54482,3.5424,3.54363,5500000.0
2009-03-12 17:44:00,3.54319,3.54471,3.53801,3.53982,12500000.0
2009-03-12 17:45:00,3.54281,3.5442,3.53889,3.54105,8880000.0
2009-03-12 17:46:00,3.53849,3.54248,3.53849,3.54171,7000000.0
2009-03-12 17:47:00,3.54273,3.54547,3.54109,3.54513,7000000.0
2009-03-12 17:48:00,3.54222,3.54629,3.54222,3.54484,8260000.0
2009-03-12 17:49:00,3.54429,3.54593,3.54245,3.54508,10250000.0
2009-03-12 17:50:00,3.54289,3.54652,3.5413,3.54652,12750000.0
2009-03-12 17:51:00,3.54681,3.54681,3.54225,3.54349,6500000.0
2009-03-12 17:52:00,3.54406,3.54603,3.54153,3.54219,9750000.0
2009-03-12 17:53:00,3.54412,3.54445,3.53949,3.53971,5500000.0
2009-03-12 17:54:00,3.54201,3.54201,3.53243,3.54125,10880000.0
2009-03-12 17:55:00,3.53994,3.54241,3.53908,3.54131,10750000.0
2009-03-12 17:56:00,3.54262,3.54262,3.53553,3.53843,11380000.0
2009-03-12 17:57:00,3.53886,3.53886,3.53222,3.53604,11750000.0
2009-03-12 17:58:00,3.53686,3.53686,3.5342,3.53486,7500000.0
2009-03-12 17:59:00,3.53414,3.53746,3.53071,3.53643,10750000.0
2009-03-12 18:00:00,3.53596,3.53658,3.52927,3.52927,10000000.0
2009-03-12 18:01:00,3.53066,3.53066,3.52375,3.52811,7500000.0
2009-03-12 18:02:00,3.53131,3.53236,3.52814,3.52927,14500000.0
2009-03-12 18:03:00,3.53,3.53985,3.52796,3.53743,9880000.0
2009-03-12 18:04:00,3.53928,3.54021,3.53337,3.53778,11130000.0
2009-03-12 18:05:00,3.53829,3.5392,3.53671,3.53847,7250000.0
2009-03-12 18:06:00,3.53933,3.54003,3.5361,3.53805,10000000.0
2009-03-12 18:07:00,3.53891,3.53891,3.53586,3.53849,11500000.0
2009-03-12 18:08:00,3.53578,3.53817,3.53469,3.53489,6500000.0
2009-03-12 18:09:00,3.53501,3.53501,3.52568,3.52799,8250000.0
2009-03-12 18:10:00,3.5284,3.52851,3.51802,3.51839,6250000.0
2009-03-12 18:11:00,3.51778,3.51852,3.51603,3.51738,7750000.0
2009-03-12 18:12:00,3.51699,3.51922,3.51477,3.51922,6000000.0
2009-03-12 18:13:00,3.5194,3.53,3.51648,3.52801,6500000.0
2009-03-12 18:14:00,3.53043,3.53058,3.51858,3.52132,10250000.0
2009-03-12 18:15:00,3.52072,3.52089,3.51869,3.51968,10000000.0
2009-03-12 18:16:00,3.51909,3.52181,3.51794,3.52181,6000000.0
2009-03-12 18:17:00,3.52271,3.52413,3.5204,3.52231,10750000.0
2009-03-12 18:18:00,3.52256,3.52339,3.51939,3.52219,9000000.0
2009-03-12 18:19:00,3.52244,3.52431,3.52073,3.52231,10750000.0
2009-03-12 18:20:00,3.52242,3.52276,3.51794,3.52276,11130000.0
2009-03-12 18:21:00,3.52223,3.53006,3.52105,3.52984,15500000.0
2009-03-12 18:22:00,3.52993,3.53079,3.5265,3.52756,10250000.0
2009-03-12 18:23:00,3.52884,3.53119,3.52713,3.52713,10250000.0
2009-03-12 18:24:00,3.52683,3.53489,3.52683,3.53489,5250000.0
2009-03-12 18:25:00,3.53298,3.53571,3.53292,3.53445,7500000.0
2009-03-12 18:26:00,3.5334,3.53354,3.52932,3.53256,7750000.0
2009-03-12 18:27:00,3.53046,3.53077,3.52693,3.52889,6750000.0
2009-03-12 18:28:00,3.52942,3.53139,3.5275,3.53139,10250000.0
2009-03-12 18:29:00,3.5304,3.53142,3.52473,3.52853,8630000.0
2009-03-12 18:30:00,3.53097,3.53253,3.52823,3.53244,20500000.0
2009-03-12 18:31:00,3.53089,3.5343,3.53043,3.5343,10750000.0
2009-03-12 18:32:00,3.53204,3.53576,3.5314,3.5337,5750000.0
2009-03-12 18:33:00,3.53481,3.53584,3.52866,3.53364,12750000.0
2009-03-12 18:34:00,3.53208,3.53878,3.53191,3.53878,12630000.0
2009-03-12 18:35:00,3.53953,3.53954,3.5351,3.53812,13500000.0
2009-03-12 18:36:00,3.53664,3.53735,3.53454,3.53476,5750000.0
2009-03-12 18:37:00,3.5346,3.5354,3.53161,3.53473,12500000.0
2009-03-12 18:38:00,3.53561,3.53638,3.53384,3.53421,16000000.0
2009-03-12 18:39:00,3.53461,3.53538,3.53101,3.53515,10250000.0
2009-03-12 18:40:00,3.53383,3.53595,3.53215,3.53536,8000000.0
2009-03-12 18:41:00,3.53419,3.53509,3.53054,3.5333,7380000.0
2009-03-12 18:42:00,3.53389,3.53446,3.52813,3.53302,9000000.0
2009-03-12 18:43:00,3.53074,3.53441,3.53074,3.53271,8000000.0
2009-03-12 18:44:00,3.53175,3.53419,3.52998,3.53359,8750000.0
2009-03-12 18:45:00,3.53207,3.53296,3.52762,3.53233,12250000.0
2009-03-12 18:46:00,3.53352,3.53371,3.52995,3.53349,6750000.0
2009-03-12 18:47:00,3.53187,3.53227,3.53032,3.53083,5880000.0
2009-03-12 18:48:00,3.53124,3.53449,3.52879,3.5328,9000000.0
2009-03-12 18:49:00,3.53163,3.53225,3.52756,3.53015,8000000.0
2009-03-12 18:50:00,3.53189,3.53189,3.5284,3.52846,5500000.0
2009-03-12 18:51:00,3.52843,3.53138,3.52843,3.5293,11500000.0
2009-03-12 18:52:00,3.53064,3.53102,3.52702,3.52911,11750000.0
2009-03-12 18:53:00,3.52878,3.52947,3.52643,3.52745,16380000.0
2009-03-12 18:54:00,3.52735,3.52862,3.52473,3.52645,11000000.0
2009-03-12 18:55:00,3.52858,3.52858,3.52377,3.52425,6000000.0
2009-03-12 18:56:00,3.52487,3.52487,3.518,3.52202,16500000.0
2009-03-12 18:57:00,3.51966,3.52356,3.51893,3.52215,9750000.0
2009-03-12 18:58:00,3.52338,3.52577,3.52118,3.52324,11250000.0
2009-03-12 18:59:00,3.52295,3.52411,3.52025,3.52411,8750000.0
2009-03-12 19:00:00,3.52148,3.5243,3.52028,3.52277,8250000.0
2009-03-12 19:01:00,3.5235,3.52441,3.51843,3.52071,11750000.0
2009-03-12 19:02:00,3.52456,3.52456,3.52039,3.52279,9500000.0
2009-03-12 19:03:00,3.51981,3.52104,3.51681,3.51867,6750000.0
2009-03-12 19:04:00,3.51929,3.52198,3.51722,3.5209,9750000.0
2009-03-12 19:05:00,3.52229,3.52251,3.51996,3.5211,6250000.0
2009-03-12 19:06:00,3.52167,3.52167,3.51628,3.51976,13250000.0
2009-03-12 19:07:00,3.51833,3.52037,3.51633,3.51633,6130000.0
2009-03-12 19:08:00,3.51756,3.52345,3.51756,3.52149,13500000.0
2009-03-12 19:09:00,3.5187,3.52151,3.51847,3.52151,6750000.0
2009-03-12 19:10:00,3.52023,3.52219,3.51814,3.51987,9750000.0
2009-03-12 19:11:00,3.52226,3.52328,3.51744,3.51931,10880000.0
2009-03-12 19:12:00,3.51982,3.52415,3.5193,3.52406,11250000.0
2009-03-12 19:13:00,3.5256,3.52581,3.51839,3.52517,15630000.0
2009-03-12 19:14:00,3.52485,3.52485,3.5201,3.52335,9000000.0
2009-03-12 19:15:00,3.52015,3.52387,3.51835,3.52237,5250000.0
2009-03-12 19:16:00,3.52278,3.52597,3.52149,3.52597,9880000.0
2009-03-12 19:17:00,3.52588,3.52662,3.52276,3.52489,11130000.0
2009-03-12 19:18:00,3.52681,3.52686,3.52133,3.52133,9000000.0
2009-03-12 19:19:00,3.52402,3.52526,3.52179,3.52179,7750000.0
2009-03-12 19:20:00,3.52412,3.52594,3.52339,3.52339,7000000.0
2009-03-12 19:21:00,3.52435,3.52498,3.52079,3.52239,6000000.0
2009-03-12 19:22:00,3.52433,3.52433,3.52046,3.52046,8250000.0
2009-03-12 19:23:00,3.52473,3.52493,3.51998,3.51998,8250000.0
2009-03-12 19:24:00,3.51936,3.5219,3.51815,3.51945,12500000.0
2009-03-12 19:25:00,3.51734,3.52071,3.51734,3.51936,5250000.0
2009-03-12 19:26:00,3.5186,3.52127,3.51575,3.51722,9250000.0
2009-03-12 19:27:00,3.51515,3.51625,3.51138,3.51322,6750000.0
2009-03-12 19:28:00,3.51514,3.51607,3.51364,3.51607,8880000.0
2009-03-12 19:29:00,3.51619,3.51771,3.51388,3.51594,9000000.0
2009-03-12 19:30:00,3.51745,3.51897,3.51341,3.51728,9500000.0
2009-03-12 19:31:00,3.5175,3.51926,3.51442,3.51855,8500000.0
2009-03-12 19:32:00,3.51772,3.51885,3.5154,3.51854,7750000.0
2009-03-12 19:33:00,3.51767,3.51767,3.51186,3.51368,10000000.0
2009-03-12 19:34:00,3.51704,3.51922,3.51426,3.51566,8130000.0
2009-03-12 19:35:00,3.51812,3.51832,3.51649,3.51807,6000000.0
2009-03-12 19:36:00,3.5154,3.51802,3.51478,3.51787,13250000.0
2009-03-12 19:37:00,3.51554,3.51853,3.51245,3.51755,9750000.0
2009-03-12 19:38:00,3.51693,3.51801,3.51662,3.51801,5250000.0
2009-03-12 19:39:00,3.51313,3.51912,3.51313,3.51842,14000000.0
2009-03-12 19:40:00,3.51925,3.51925,3.51619,3.51621,10000000.0
2009-03-12 19:41:00,3.51344,3.51843,3.51217,3.51236,11880000.0
2009-03-12 19:42:00,3.51513,3.51716,3.51238,3.51404,9000000.0
2009-03-12 19:43:00,3.51647,3.51671,3.5116,3.51473,10500000.0
2009-03-12 19:44:00,3.51578,3.5168,3.51378,3.51585,8260000.0
2009-03-12 19:45:00,3.51567,3.51653,3.51193,3.51566,6500000.0
2009-03-12 19:46:00,3.51573,3.51639,3.51202,3.51253,11250000.0
2009-03-12 19:47:00,3.51595,3.51595,3.51388,3.51388,6380000.0
2009-03-12 19:48:00,3.51487,3.51541,3.51014,3.51457,9750000.0
2009-03-12 19:49:00,3.51493,3.51635,3.51059,3.51059,8500000.0
2009-03-12 19:50:00,3.51621,3.51621,3.51258,3.51451,8500000.0
2009-03-12 19:51:00,3.51471,3.5164,3.51374,3.51608,5630000.0
2009-03-12 19:52:00,3.51479,3.51598,3.51409,3.51409,6250000.0
2009-03-12 19:53:00,3.51367,3.5156,3.51185,3.51185,10000000.0
2009-03-12 19:54:00,3.51693,3.51776,3.51541,3.51662,17500000.0
2009-03-12 19:55:00,3.51429,3.51753,3.51239,3.51667,13500000.0
2009-03-12 19:56:00,3.51497,3.51558,3.50856,3.51215,9500000.0
2009-03-12 19:57:00,3.51221,3.51382,3.50921,3.51001,12250000.0
2009-03-12 19:58:00,3.51153,3.51312,3.51,3.51,9250000.0
2009-03-12 19:59:00,3.51033,3.51033,3.5035,3.50931,5500000.0
2009-03-12 20:00:00,3.508,3.5098,3.50577,3.50706,13500000.0
2009-03-12 20:01:00,3.50742,3.51198,3.50742,3.50846,9380000.0
2009-03-12 20:02:00,3.50759,3.50903,3.50322,3.50713,7500000.0
2009-03-12 20:03:00,3.50848,3.51067,3.50805,3.50939,9500000.0
2009-03-12 20:04:00,3.50784,3.51204,3.50784,3.5112,8250000.0
2009-03-12 20:05:00,3.51124,3.51229,3.50578,3.51159,8750000.0
2009-03-12 20:06:00,3.50888,3.51177,3.50577,3.51177,9130000.0
2009-03-12 20:07:00,3.51172,3.51215,3.50779,3.51166,9500000.0
2009-03-12 20:08:00,3.51176,3.51176,3.50902,3.50941,5630000.0
2009-03-12 20:09:00,3.51097,3.51293,3.50822,3.51145,12500000.0
2009-03-12 20:10:00,3.5089,3.5128,3.50694,3.51041,16500000.0
2009-03-12 20:11:00,3.50959,3.51203,3.50661,3.51086,9250000.0
2009-03-12 20:12:00,3.50827,3.51077,3.50827,3.50855,9500000.0
2009-03-12 20:13:00,3.5048,3.51136,3.50463,3.50587,8750000.0
2009-03-12 20:14:00,3.51024,3.51083,3.50766,3.50766,9500000.0
2009-03-12 20:15:00,3.5105,3.51142,3.50675,3.50675,16250000.0
2009-03-12 20:16:00,3.5107,3.51172,3.50797,3.51133,9750000.0
2009-03-12 20:17:00,3.50818,3.51368,3.50791,3.50914,6750000.0
2009-03-12 20:18:00,3.51023,3.51221,3.50831,3.51048,9500000.0
2009-03-12 20:19:00,3.51166,3.51254,3.50829,3.51137,9250000.0
2009-03-12 20:20:00,3.50943,3.51303,3.50943,3.50994,8250000.0
2009-03-12 20:21:00,3.51073,3.51281,3.50817,3.51163,12130000.0
2009-03-12 20:22:00,3.50835,3.51158,3.50835,3.50967,9500000.0
2009-03-12 20:23:00,3.5099,3.5099,3.50411,3.50838,7380000.0
2009-03-12 20:24:00,3.50719,3.51086,3.50586,3.50722,12500000.0
2009-03-12 20:25:00,3.50879,3.51238,3.50862,3.50862,8250000.0
2009-03-12 20:26:00,3.50953,3.51172,3.50953,3.51163,8250000.0
2009-03-12 20:27:00,3.51099,3.51198,3.50756,3.51198,9750000.0
2009-03-12 20:28:00,3.50889,3.5113,3.50634,3.5093,15500000.0
2009-03-12 20:29:00,3.50652,3.51098,3.50652,3.51016,11000000.0
2009-03-12 20:30:00,3.5101,3.51135,3.50905,3.51091,11000000.0
2009-03-12 20:31:00,3.50557,3.51171,3.50557,3.50958,13500000.0
2009-03-12 20:32:00,3.511,3.51157,3.50704,3.50704,14000000.0
2009-03-12 20:33:00,3.5048,3.51012,3.5048,3.50729,9630000.0
2009-03-12 20:34:00,3.50753,3.51013,3.50651,3.50855,16130000.0
2009-03-12 20:35:00,3.50472,3.51017,3.50472,3.50948,12750000.0
2009-03-12 20:36:00,3.51,3.5105,3.50779,3.50976,10500000.0
2009-03-12 20:37:00,3.50953,3.50953,3.50497,3.50909,18000000.0
2009-03-12 20:38:00,3.50686,3.51022,3.5061,3.50932,8750000.0
2009-03-12 20:39:00,3.50956,3.50973,3.50552,3.50552,6000000.0
2009-03-12 20:40:00,3.50408,3.50749,3.50313,3.50313,5250000.0
2009-03-12 20:41:00,3.50583,3.50685,3.50315,3.50532,12750000.0
2009-03-12 20:42:00,3.50018,3.50431,3.49962,3.50254,7500000.0
2009-03-12 20:43:00,3.50271,3.50279,3.49843,3.49939,9750000.0
2009-03-12 20:44:00,3.49786,3.50193,3.49786,3.50149,7000000.0
2009-03-12 20:45:00,3.5022,3.5022,3.4975,3.4975,5880000.0
2009-03-12 20:46:00,3.49647,3.50052,3.4953,3.49631,11000000.0
2009-03-12 20:47:00,3.49256,3.49544,3.49106,3.49106,8500000.0
2009-03-12 20:48:00,3.49086,3.49517,3.49059,3.4908,9750000.0
2009-03-12 20:49:00,3.49243,3.49243,3.48646,3.48919,12000000.0
2009-03-12 20:50:00,3.48989,3.49089,3.48733,3.48797,8250000.0
2009-03-12 20:51:00,3.48792,3.48872,3.4857,3.48666,6500000.0
2009-03-12 20:52:00,3.48337,3.48864,3.48304,3.48304,9000000.0
2009-03-12 20:53:00,3.48449,3.48586,3.48131,3.48194,7750000.0
2009-03-12 20:54:00,3.48054,3.48419,3.47949,3.47949,13750000.0
2009-03-12 20:55:00,3.48055,3.4815,3.47493,3.47793,12000000.0
2009-03-12 20:56:00,3.47708,3.48591,3.47592,3.47832,8000000.0
2009-03-12 20:57:00,3.47487,3.47872,3.47274,3.47774,8000000.0
2009-03-12 20:58:00,3.4809,3.48201,3.47778,3.48037,7750000.0
2009-03-12 20:59:00,3.4824,3.48256,3.47768,3.47892,7880000.0
2009-03-12 21:00:00,3.48093,3.48141,3.47885,3.48122,6500000.0
2009-03-12 21:01:00,3.47997,3.48025,3.47289,3.47289,5750000.0
2009-03-12 21:02:00,3.47785,3.48011,3.47591,3.47892,14500000.0
2009-03-12 21:03:00,3.47896,3.4807,3.47513,3.47938,5880000.0
2009-03-12 21:04:00,3.47733,3.48177,3.47692,3.48121,11880000.0
2009-03-12 21:05:00,3.47945,3.48224,3.47469,3.47994,9750000.0
2009-03-12 21:06:00,3.48,3.48262,3.47768,3.48217,7750000.0
2009-03-12 21:07:00,3.48326,3.48399,3.47948,3.48106,8250000.0
2009-03-12 21:08:00,3.48382,3.48382,3.47862,3.48103,6500000.0
2009-03-12 21:09:00,3.47594,3.48031,3.47594,3.478,8250000.0
2009-03-12 21:10:00,3.47756,3.47927,3.47483,3.47812,12380000.0
2009-03-12 21:11:00,3.47206,3.47818,3.4717,3.47698,9500000.0
2009-03-12 21:12:00,3.47383,3.47538,3.46738,3.47538,14130000.0
2009-03-12 21:13:00,3.47327,3.47483,3.46799,3.47251,8750000.0
2009-03-12 21:14:00,3.46993,3.47469,3.46889,3.472,10500000.0
2009-03-12 21:15:00,3.46977,3.4725,3.46864,3.46864,7880000.0
2009-03-12 21:16:00,3.47023,3.47214,3.46738,3.46738,12250000.0
2009-03-12 21:17:00,3.46899,3.46993,3.46704,3.46844,8130000.0
2009-03-12 21:18:00,3.4666,3.47054,3.46153,3.47054,7750000.0
2009-03-12 21:19:00,3.47162,3.47192,3.46797,3.46797,6750000.0
2009-03-12 21:20:00,3.46827,3.46909,3.46581,3.4687,8500000.0
2009-03-12 21:21:00,3.46921,3.46927,3.46253,3.46253,9630000.0
2009-03-12 21:22:00,3.465,3.46847,3.46086,3.46717,13000000.0
2009-03-12 21:23:00,3.46797,3.4704,3.46797,3.47036,7380000.0
2009-03-12 21:24:00,3.47147,3.47147,3.46555,3.46684,7000000.0
2009-03-12 21:25:00,3.46784,3.47025,3.46602,3.46665,13000000.0
2009-03-12 21:26:00,3.46757,3.46904,3.46485,3.46728,8250000.0
2009-03-12 21:27:00,3.46822,3.46953,3.46489,3.4694,10250000.0
2009-03-12 21:28:00,3.46854,3.4711,3.46706,3.4711,10750000.0
2009-03-12 21:29:00,3.46517,3.47092,3.46517,3.46815,9750000.0
2009-03-12 21:30:00,3.4696,3.47109,3.46721,3.47065,7380000.0
2009-03-12 21:31:00,3.47352,3.47448,3.46646,3.47164,6500000.0
2009-03-12 21:32:00,3.47487,3.47487,3.46981,3.4721,11000000.0
2009-03-12 21:33:00,3.47244,3.47368,3.46801,3.47022,10000000.0
2009-03-12 21:34:00,3.47199,3.4734,3.46825,3.47188,7500000.0
2009-03-12 21:35:00,3.47167,3.4751,3.46996,3.47141,13250000.0
2009-03-12 21:36:00,3.47469,3.4751,3.47036,3.47095,7750000.0
2009-03-12 21:37:00,3.47451,3.47489,3.47028,3.47277,15250000.0
2009-03-12 21:38:00,3.47149,3.47591,3.47149,3.47261,10250000.0
2009-03-12 21:39:00,3.47333,3.47366,3.4672,3.47229,11380000.0
2009-03-12 21:40:00,3.47098,3.47227,3.46818,3.46954,11130000.0
2009-03-12 21:41:00,3.46977,3.47145,3.466,3.47126,5500000.0
2009-03-12 21:42:00,3.4675,3.47085,3.46727,3.47069,6250000.0
2009-03-12 21:43:00,3.4687,3.47232,3.4678,3.47087,12750000.0
2009-03-12 21:44:00,3.4676,3.47089,3.46563,3.46827,6000000.0
2009-03-12 21:45:00,3.46927,3.47023,3.46607,3.4689,8750000.0
2009-03-12 21:46:00,3.46693,3.46932,3.46604,3.46751,9000000.0
2009-03-12 21:47:00,3.46361,3.46741,3.46323,3.46666,7500000.0
2009-03-12 21:48:00,3.46781,3.46816,3.46395,3.46654,9630000.0
2009-03-12 21:49:00,3.46323,3.46599,3.46103,3.46599,6000000.0
2009-03-12 21:50:00,3.46432,3.46556,3.45906,3.46356,10630000.0
2009-03-12 21:51:00,3.46492,3.46521,3.45914,3.46004,9130000.0
2009-03-12 21:52:00,3.46109,3.46674,3.46109,3.46547,6750000.0
2009-03-12 21:53:00,3.46711,3.46723,3.46182,3.46235,11250000.0
2009-03-12 21:54:00,3.46363,3.46605,3.46211,3.46561,7250000.0
2009-03-12 21:55:00,3.46397,3.46684,3.46388,3.46684,6750000.0
2009-03-12 21:56:00,3.46854,3.46854,3.46384,3.46384,7250000.0
2009-03-12 21:57:00,3.4666,3.46796,3.46105,3.46542,10380000.0
2009-03-12 21:58:00,3.46386,3.46715,3.46357,3.46546,12750000.0
2009-03-12 21:59:00,3.46674,3.46716,3.46273,3.46273,7380000.0
2009-03-12 22:00:00,3.46363,3.46736,3.46363,3.46385,7750000.0
2009-03-12 22:01:00,3.46613,3.46773,3.46613,3.46635,5750000.0
2009-03-12 22:02:00,3.46295,3.46791,3.46295,3.46763,6500000.0
2009-03-12 22:03:00,3.46605,3.4692,3.4645,3.46745,11630000.0
2009-03-12 22:04:00,3.4651,3.47002,3.4651,3.46963,7500000.0
2009-03-12 22:05:00,3.47117,3.47117,3.46832,3.4691,6000000.0
2009-03-12 22:06:00,3.46978,3.47074,3.4666,3.46856,11250000.0
2009-03-12 22:07:00,3.46823,3.46913,3.46394,3.46712,9000000.0
2009-03-12 22:08:00,3.46535,3.46809,3.46313,3.46554,11250000.0
2009-03-12 22:09:00,3.463,3.47027,3.46045,3.46999,6000000.0
2009-03-12 22:10:00,3.46497,3.47049,3.46497,3.47049,10750000.0
2009-03-12 22:11:00,3.46813,3.46939,3.46637,3.46728,7750000.0
2009-03-12 22:12:00,3.4665,3.47002,3.4665,3.46904,7750000.0
2009-03-12 22:13:00,3.46672,3.46811,3.46522,3.46735,10500000.0
2009-03-12 22:14:00,3.46645,3.46701,3.46398,3.46683,9130000.0
2009-03-12 22:15:00,3.46574,3.46652,3.46113,3.46113,8250000.0
2009-03-12 22:16:00,3.46379,3.46635,3.46254,3.46592,5750000.0
2009-03-12 22:17:00,3.46299,3.46486,3.45676,3.46338,10750000.0
2009-03-12 22:18:00,3.46279,3.46541,3.45823,3.46503,16000000.0
2009-03-12 22:19:00,3.46259,3.46616,3.46259,3.46599,5250000.0
2009-03-12 22:20:00,3.46633,3.46633,3.45943,3.46555,8630000.0
2009-03-12 22:21:00,3.46416,3.46735,3.4629,3.46363,12750000.0
2009-03-12 22:22:00,3.46264,3.46622,3.46211,3.46611,9500000.0
2009-03-12 22:23:00,3.46301,3.46603,3.46261,3.46449,7380000.0
2009-03-12 22:24:00,3.46254,3.46498,3.46064,3.46221,5500000.0
2009-03-12 22:25:00,3.46512,3.46512,3.46065,3.4632,6750000.0
2009-03-12 22:26:00,3.46364,3.46684,3.46312,3.46576,6250000.0
2009-03-12 22:27:00,3.466,3.46855,3.46071,3.46855,7500000.0
2009-03-12 22:28:00,3.46572,3.46841,3.46371,3.46755,8260000.0
2009-03-12 22:29:00,3.47005,3.47109,3.46634,3.47019,8000000.0
2009-03-12 22:30:00,3.47121,3.47189,3.46798,3.47018,10250000.0
2009-03-12 22:31:00,3.47016,3.47199,3.46961,3.47123,5750000.0
2009-03-12 22:32:00,3.47186,3.47186,3.46707,3.47032,12000000.0
2009-03-12 22:33:00,3.46749,3.46972,3.46449,3.46912,8630000.0
2009-03-12 22:34:00,3.46908,3.46908,3.4668,3.46682,5250000.0
2009-03-12 22:35:00,3.46377,3.46891,3.46275,3.46651,7000000.0
2009-03-12 22:36:00,3.46877,3.46877,3.46327,3.4671,8000000.0
2009-03-12 22:37:00,3.46312,3.46729,3.46312,3.46469,9500000.0
2009-03-12 22:38:00,3.46889,3.46891,3.46387,3.46868,20500000.0
2009-03-12 22:39:00,3.46692,3.46881,3.46371,3.4665,11500000.0
2009-03-12 22:40:00,3.46615,3.47002,3.46615,3.47002,6500000.0
2009-03-12 22:41:00,3.4665,3.4703,3.46381,3.46764,8380000.0
2009-03-12 22:42:00,3.4679,3.46983,3.4679,3.46808,9500000.0
2009-03-12 22:43:00,3.46733,3.47137,3.46496,3.47031,13000000.0
2009-03-12 22:44:00,3.46932,3.47105,3.46753,3.46836,6250000.0
2009-03-12 22:45:00,3.47295,3.47355,3.46728,3.46796,5750000.0
2009-03-12 22:46:00,3.46575,3.47313,3.46575,3.47313,8380000.0
2009-03-12 22:47:00,3.47321,3.47321,3.46735,3.46923,12630000.0
2009-03-12 22:48:00,3.47121,3.47148,3.46909,3.46915,13380000.0
2009-03-12 22:49:00,3.47148,3.4721,3.46958,3.46958,10000000.0
2009-03-12 22:50:00,3.46983,3.47224,3.46701,3.47139,13250000.0
2009-03-12 22:51:00,3.46975,3.47146,3.46782,3.46904,5500000.0
2009-03-12 22:52:00,3.47189,3.473,3.4693,3.47025,7500000.0
2009-03-12 22:53:00,3.47355,3.47355,3.46752,3.47075,10250000.0
2009-03-12 22:54:00,3.47064,3.47233,3.46516,3.47094,12250000.0
2009-03-12 22:55:00,3.46817,3.47269,3.46788,3.47106,16750000.0
2009-03-12 22:56:00,3.47026,3.47484,3.47026,3.47484,5250000.0
2009-03-12 22:57:00,3.47147,3.47414,3.47101,3.47402,5880000.0
2009-03-12 22:58:00,3.47096,3.47304,3.46966,3.47225,9750000.0
2009-03-12 22:59:00,3.47082,3.47239,3.46773,3.46773,11500000.0
2009-03-12 23:00:00,3.47222,3.47271,3.46728,3.47271,13750000.0
2009-03-12 23:01:00,3.46567,3.47133,3.46567,3.47133,12130000.0
2009-03-12 23:02:00,3.47157,3.47157,3.46602,3.46945,12500000.0
2009-03-12 23:03:00,3.46956,3.46969,3.46599,3.46725,5750000.0
2009-03-12 23:04:00,3.46382,3.46992,3.46382,3.46992,6500000.0
2009-03-12 23:05:00,3.46638,3.46943,3.46606,3.46923,7500000.0
2009-03-12 23:06:00,3.47113,3.47113,3.46561,3.46948,7250000.0
2009-03-12 23:07:00,3.4658,3.47035,3.46249,3.47035,5750000.0
2009-03-12 23:08:00,3.4647,3.46991,3.4647,3.46987,6250000.0
2009-03-12 23:09:00,3.4678,3.46978,3.46376,3.46684,7500000.0
2009-03-12 23:10:00,3.47195,3.47195,3.4658,3.46857,13750000.0
2009-03-12 23:11:00,3.46877,3.47262,3.46877,3.47242,6250000.0
2009-03-12 23:12:00,3.46398,3.47017,3.46398,3.46777,10000000.0
2009-03-12 23:13:00,3.47098,3.47098,3.46701,3.47048,10250000.0
2009-03-12 23:14:00,3.46665,3.47126,3.46469,3.47126,7130000.0
2009-03-12 23:15:00,3.46806,3.47109,3.4679,3.47109,8750000.0
2009-03-12 23:16:00,3.46771,3.47084,3.46771,3.46878,7380000.0
2009-03-12 23:17:00,3.46888,3.47205,3.46636,3.46893,8750000.0
2009-03-12 23:18:00,3.46883,3.47403,3.46836,3.47403,17250000.0
2009-03-12 23:19:00,3.46838,3.47283,3.46538,3.46937,12000000.0
2009-03-12 23:20:00,3.46577,3.47511,3.46577,3.47264,7130000.0
2009-03-12 23:21:00,3.47402,3.47402,3.47058,3.47324,5500000.0
2009-03-12 23:22:00,3.47029,3.47308,3.46986,3.47033,10130000.0
2009-03-12 23:23:00,3.46752,3.47101,3.46752,3.47089,5250000.0
2009-03-12 23:24:00,3.47033,3.47262,3.46528,3.47262,6750000.0
2009-03-12 23:25:00,3.46464,3.47457,3.4635,3.469,9880000.0
2009-03-12 23:26:00,3.46969,3.47137,3.46562,3.46717,8000000.0
2009-03-12 23:27:00,3.4739,3.47438,3.47258,3.47383,5630000.0
2009-03-12 23:28:00,3.46877,3.47338,3.46877,3.47232,10750000.0
2009-03-12 23:29:00,3.47304,3.49166,3.47095,3.48953,8750000.0
2009-03-12 23:30:00,3.47821,3.48722,3.47821,3.48051,8500000.0
2009-03-12 23:31:00,3.48894,3.48894,3.47629,3.47773,9250000.0
2009-03-12 23:32:00,3.48215,3.48692,3.47841,3.47856,10500000.0
2009-03-12 23:33:00,3.47547,3.48784,3.47547,3.48776,7500000.0
2009-03-12 23:34:00,3.4785,3.48496,3.47546,3.47734,7500000.0
2009-03-12 23:35:00,3.48526,3.48882,3.48188,3.48882,14250000.0
2009-03-12 23:36:00,3.47794,3.48986,3.4765,3.48986,11250000.0
2009-03-12 23:37:00,3.48992,3.49012,3.4794,3.48917,12750000.0
2009-03-12 23:38:00,3.49099,3.49099,3.48103,3.48954,8000000.0
2009-03-12 23:39:00,3.4877,3.4877,3.47461,3.47793,8000000.0
2009-03-12 23:40:00,3.47812,3.49045,3.47812,3.49045,9880000.0
2009-03-12 23:41:00,3.47921,3.49131,3.47921,3.49131,13500000.0
2009-03-12 23:42:00,3.49114,3.49114,3.49055,3.49055,7500000.0
2009-03-12 23:43:00,3.48848,3.48969,3.48099,3.4894,9750000.0
2009-03-12 23:44:00,3.48829,3.49149,3.4786,3.49149,7000000.0
2009-03-12 23:45:00,3.48743,3.48743,3.4811,3.4811,5750000.0
2009-03-12 23:46:00,3.47792,3.49044,3.47656,3.47989,15250000.0
2009-03-12 23:47:00,3.47838,3.48987,3.47838,3.47907,12500000.0
2009-03-12 23:48:00,3.48707,3.49066,3.48333,3.48905,9380000.0
2009-03-12 23:49:00,3.47983,3.49032,3.47929,3.48721,8250000.0
2009-03-12 23:50:00,3.4851,3.49316,3.48263,3.49313,9250000.0
2009-03-12 23:51:00,3.4899,3.49228,3.47787,3.49228,12250000.0
2009-03-12 23:52:00,3.4779,3.49108,3.4779,3.49108,5750000.0
2009-03-12 23:53:00,3.47961,3.4896,3.47961,3.48004,7630000.0
2009-03-12 23:54:00,3.47759,3.4881,3.47759,3.48029,13500000.0
2009-03-12 23:55:00,3.48765,3.4892,3.48182,3.4892,5750000.0
2009-03-12 23:56:00,3.48085,3.48523,3.47409,3.47636,8000000.0
2009-03-12 23:57:00,3.49152,3.49152,3.48072,3.48897,9750000.0
2009-03-12 23:58:00,3.49259,3.49259,3.48143,3.49096,9750000.0
2009-03-12 23:59:00,3.49116,3.49321,3.47928,3.48249,8500000.0
2009-03-13 00:00:00,3.49518,3.49518,3.48386,3.49315,7750000.0
2009-03-13 00:01:00,3.49247,3.49248,3.48209,3.49248,6500000.0
2009-03-13 00:02:00,3.49079,3.49532,3.48592,3.49325,9750000.0
2009-03-13 00:03:00,3.49006,3.49179,3.4835,3.49108,13500000.0
2009-03-13 00:04:00,3.49159,3.49227,3.48268,3.49227,10380000.0
2009-03-13 00:05:00,3.48032,3.50065,3.47671,3.50065,5880000.0
2009-03-13 00:06:00,3.50284,3.50454,3.4937,3.50267,7250000.0
2009-03-13 00:07:00,3.48854,3.50404,3.48854,3.50404,8250000.0
2009-03-13 00:08:00,3.50584,3.50718,3.49378,3.50206,11500000.0
2009-03-13 00:09:00,3.50048,3.50333,3.49516,3.50221,5250000.0
2009-03-13 00:10:00,3.50788,3.50788,3.49572,3.50345,7750000.0
2009-03-13 00:11:00,3.50589,3.50669,3.49569,3.50508,8250000.0
2009-03-13 00:12:00,3.49066,3.50275,3.49066,3.49329,11750000.0
2009-03-13 00:13:00,3.50792,3.50792,3.49507,3.5052,8750000.0
2009-03-13 00:14:00,3.50155,3.50346,3.49449,3.49449,6250000.0
2009-03-13 00:15:00,3.5066,3.5066,3.498,3.50373,5250000.0
2009-03-13 00:16:00,3.4995,3.50589,3.49555,3.50589,7750000.0
2009-03-13 00:17:00,3.49373,3.5065,3.49373,3.50473,6750000.0
2009-03-13 00:18:00,3.50483,3.50611,3.496,3.5029,8500000.0
2009-03-13 00:19:00,3.50233,3.50335,3.48975,3.48975,10250000.0
2009-03-13 00:20:00,3.50462,3.50465,3.49385,3.50465,12750000.0
2009-03-13 00:21:00,3.50022,3.50255,3.49475,3.49475,5500000.0
2009-03-13 00:22:00,3.49192,3.49223,3.49165,3.49173,10250000.0
2009-03-13 00:23:00,3.49395,3.5067,3.49395,3.5067,7750000.0
2009-03-13 00:25:00,3.49201,3.49322,3.48782,3.49092,7750000.0
2009-03-13 00:26:00,3.50707,3.50736,3.49402,3.49402,7000000.0
2009-03-13 00:27:00,3.50794,3.50794,3.49727,3.50611,13130000.0
2009-03-13 00:28:00,3.50692,3.50738,3.49422,3.50738,10130000.0
2009-03-13 00:29:00,3.50873,3.50873,3.49812,3.50769,10000000.0
2009-03-13 00:30:00,3.50518,3.50518,3.49524,3.49524,11250000.0
2009-03-13 00:31:00,3.50572,3.50601,3.49654,3.5059,5500000.0
2009-03-13 00:32:00,3.50604,3.50604,3.49515,3.49515,8750000.0
2009-03-13 00:33:00,3.49666,3.50939,3.49666,3.50939,7880000.0
2009-03-13 00:34:00,3.50804,3.50913,3.49632,3.49632,6500000.0
2009-03-13 00:35:00,3.50405,3.50666,3.49401,3.49401,16750000.0
2009-03-13 00:36:00,3.50571,3.50894,3.49774,3.50894,10750000.0
2009-03-13 00:37:00,3.50221,3.5074,3.49745,3.5074,10750000.0
2009-03-13 00:38:00,3.50381,3.50827,3.4993,3.50827,9250000.0
2009-03-13 00:39:00,3.50615,3.50976,3.50093,3.50976,7000000.0
2009-03-13 00:40:00,3.50581,3.50898,3.49477,3.50781,17750000.0
2009-03-13 00:41:00,3.49649,3.50849,3.49649,3.50849,10750000.0
2009-03-13 00:42:00,3.50789,3.50893,3.49494,3.49542,6250000.0
2009-03-13 00:43:00,3.49258,3.50862,3.49258,3.50862,8250000.0
2009-03-13 00:44:00,3.50477,3.50477,3.49192,3.49531,11250000.0
2009-03-13 00:45:00,3.49572,3.51038,3.49572,3.51038,9750000.0
2009-03-13 00:46:00,3.50951,3.51034,3.49615,3.49741,8750000.0
2009-03-13 00:47:00,3.51057,3.51057,3.49881,3.49881,8250000.0
2009-03-13 00:48:00,3.50566,3.50896,3.49752,3.50896,13750000.0
2009-03-13 00:49:00,3.5092,3.5097,3.50122,3.50356,6000000.0
2009-03-13 00:50:00,3.50957,3.50978,3.49527,3.50728,10500000.0
2009-03-13 00:51:00,3.50729,3.50768,3.49732,3.50768,10500000.0
2009-03-13 00:52:00,3.50768,3.50768,3.49408,3.49408,5500000.0
2009-03-13 00:53:00,3.50501,3.50777,3.49834,3.50589,12500000.0
2009-03-13 00:54:00,3.49554,3.50477,3.49554,3.50221,13000000.0
2009-03-13 00:55:00,3.50086,3.50086,3.49335,3.49335,7000000.0
2009-03-13 00:56:00,3.50144,3.5015,3.49496,3.5015,10750000.0
2009-03-13 00:57:00,3.50046,3.50166,3.49514,3.50166,4750000.0
2009-03-13 00:58:00,3.49428,3.50201,3.49428,3.49449,13250000.0
2009-03-13 00:59:00,3.50382,3.50382,3.49708,3.50307,10250000.0
2009-03-13 01:00:00,3.50301,3.50301,3.49362,3.49441,11000000.0
2009-03-13 01:01:00,3.50173,3.50332,3.49526,3.49546,9250000.0
2009-03-13 01:02:00,3.50017,3.50117,3.49307,3.49954,17000000.0
2009-03-13 01:03:00,3.50314,3.50314,3.49306,3.50153,16000000.0
2009-03-13 01:04:00,3.50155,3.50155,3.49339,3.49339,6000000.0
2009-03-13 01:05:00,3.49966,3.50134,3.4928,3.4928,6500000.0
2009-03-13 01:06:00,3.50145,3.50187,3.49216,3.49216,6000000.0
2009-03-13 01:07:00,3.49331,3.50109,3.49331,3.49895,8250000.0
2009-03-13 01:08:00,3.50177,3.50177,3.49548,3.49935,5500000.0
2009-03-13 01:09:00,3.5005,3.5005,3.49207,3.50002,8500000.0
2009-03-13 01:10:00,3.49831,3.50157,3.49024,3.4989,10500000.0
2009-03-13 01:11:00,3.49185,3.50056,3.48858,3.50056,17880000.0
2009-03-13 01:12:00,3.49806,3.5003,3.49446,3.5003,5630000.0
2009-03-13 01:13:00,3.48772,3.49998,3.48772,3.49956,8500000.0
2009-03-13 01:14:00,3.49783,3.49915,3.49144,3.49144,11500000.0
2009-03-13 01:15:00,3.5005,3.5005,3.49356,3.49927,7000000.0
2009-03-13 01:16:00,3.4993,3.50003,3.49313,3.50003,11000000.0
2009-03-13 01:17:00,3.5003,3.5003,3.49335,3.49842,10750000.0
2009-03-13 01:18:00,3.49915,3.4998,3.49104,3.49718,15250000.0
2009-03-13 01:19:00,3.5004,3.5004,3.49273,3.49946,11130000.0
2009-03-13 01:20:00,3.49895,3.49971,3.49282,3.49282,6750000.0
2009-03-13 01:21:00,3.49785,3.49897,3.49003,3.49897,8250000.0
2009-03-13 01:22:00,3.49815,3.49997,3.49362,3.49997,8500000.0
2009-03-13 01:23:00,3.4981,3.4981,3.48917,3.49611,8130000.0
2009-03-13 01:24:00,3.48826,3.49764,3.48826,3.49529,5880000.0
2009-03-13 01:25:00,3.48988,3.49965,3.48988,3.4996,10250000.0
2009-03-13 01:26:00,3.48537,3.49745,3.48537,3.49475,12750000.0
2009-03-13 01:27:00,3.48969,3.49918,3.48969,3.4989,12250000.0
2009-03-13 01:28:00,3.49124,3.49962,3.49124,3.49933,10000000.0
2009-03-13 01:29:00,3.49848,3.50063,3.49547,3.50063,6630000.0
2009-03-13 01:30:00,3.49817,3.50045,3.49429,3.49657,9250000.0
2009-03-13 01:31:00,3.50127,3.50127,3.4929,3.4929,7000000.0
2009-03-13 01:32:00,3.49971,3.49971,3.49076,3.49309,10750000.0
2009-03-13 01:33:00,3.49937,3.501,3.49275,3.501,7250000.0
2009-03-13 01:34:00,3.49569,3.49777,3.49116,3.49161,6500000.0
2009-03-13 01:35:00,3.49218,3.49973,3.48967,3.49973,12500000.0
2009-03-13 01:36:00,3.50037,3.50037,3.49191,3.49891,7250000.0
2009-03-13 01:37:00,3.48861,3.49816,3.48822,3.49499,17380000.0
2009-03-13 01:38:00,3.49264,3.49906,3.49215,3.49906,13500000.0
2009-03-13 01:39:00,3.49037,3.49963,3.49037,3.49963,5250000.0
2009-03-13 01:40:00,3.49795,3.49795,3.49002,3.49618,8630000.0
2009-03-13 01:41:00,3.49941,3.49941,3.49214,3.49214,11880000.0
2009-03-13 01:42:00,3.49173,3.49776,3.49173,3.4949,8500000.0
2009-03-13 01:43:00,3.49734,3.49944,3.4902,3.49127,14000000.0
2009-03-13 01:44:00,3.49943,3.49956,3.49029,3.4986,20000000.0
2009-03-13 01:45:00,3.49821,3.49821,3.48643,3.49188,13500000.0
2009-03-13 01:46:00,3.49714,3.49908,3.4916,3.49633,11000000.0
2009-03-13 01:47:00,3.50144,3.50144,3.49398,3.49981,10500000.0
2009-03-13 01:48:00,3.49224,3.50135,3.49224,3.49835,10000000.0
2009-03-13 01:49:00,3.49279,3.50145,3.49279,3.50145,10500000.0
2009-03-13 01:50:00,3.4922,3.50061,3.4922,3.50061,11250000.0
2009-03-13 01:51:00,3.49367,3.49432,3.48947,3.49387,7500000.0
2009-03-13 01:52:00,3.4933,3.4933,3.48685,3.49278,12380000.0
2009-03-13 01:53:00,3.48772,3.49284,3.48772,3.48921,5880000.0
2009-03-13 01:54:00,3.4929,3.4929,3.48645,3.48645,12750000.0
2009-03-13 01:55:00,3.49234,3.49435,3.48768,3.48769,18250000.0
2009-03-13 01:56:00,3.48996,3.49393,3.48581,3.49288,6250000.0
2009-03-13 01:57:00,3.49366,3.49367,3.48965,3.48965,17880000.0
2009-03-13 01:58:00,3.49363,3.49401,3.49009,3.49303,6250000.0
2009-03-13 02:01:00,3.4937,3.4937,3.49318,3.49329,6130000.0
2009-03-13 02:02:00,3.49474,3.49588,3.49032,3.49032,11380000.0
2009-03-13 02:03:00,3.49293,3.49293,3.48774,3.49198,11000000.0
2009-03-13 02:04:00,3.48575,3.49179,3.48293,3.4853,9500000.0
2009-03-13 02:05:00,3.49019,3.4919,3.4867,3.48822,6750000.0
2009-03-13 02:06:00,3.48875,3.49086,3.48567,3.48941,6630000.0
2009-03-13 02:07:00,3.48949,3.49135,3.48319,3.49135,5500000.0
2009-03-13 02:08:00,3.48407,3.49111,3.48407,3.4903,7500000.0
2009-03-13 02:09:00,3.49302,3.49319,3.48354,3.48827,6750000.0
2009-03-13 02:10:00,3.48601,3.49098,3.4851,3.49092,7000000.0
2009-03-13 02:11:00,3.48871,3.49095,3.48582,3.49095,7500000.0
2009-03-13 02:12:00,3.4887,3.49128,3.48205,3.49032,10500000.0
2009-03-13 02:13:00,3.48834,3.48834,3.48151,3.48618,6000000.0
2009-03-13 02:14:00,3.48685,3.48922,3.48422,3.4889,5880000.0
2009-03-13 02:15:00,3.48283,3.48604,3.48283,3.48545,6500000.0
2009-03-13 02:16:00,3.48272,3.48598,3.48272,3.48503,5750000.0
2009-03-13 02:17:00,3.48673,3.48861,3.48228,3.48845,7750000.0
2009-03-13 02:18:00,3.47992,3.48911,3.47992,3.48911,7250000.0
2009-03-13 02:19:00,3.48696,3.48799,3.48341,3.48715,6750000.0
2009-03-13 02:20:00,3.48745,3.48898,3.48373,3.48898,11000000.0
2009-03-13 02:21:00,3.48578,3.48798,3.48246,3.48566,7500000.0
2009-03-13 02:22:00,3.48576,3.48915,3.48127,3.48899,6250000.0
2009-03-13 02:23:00,3.48872,3.48887,3.48163,3.4859,9750000.0
2009-03-13 02:24:00,3.4895,3.4895,3.4831,3.48725,8750000.0
2009-03-13 02:25:00,3.4803,3.48773,3.4803,3.48773,9750000.0
2009-03-13 02:26:00,3.48803,3.48925,3.47983,3.48902,17000000.0
2009-03-13 02:27:00,3.49007,3.49007,3.48055,3.48763,7500000.0
2009-03-13 02:28:00,3.48152,3.49067,3.47947,3.48461,15750000.0
2009-03-13 02:29:00,3.48116,3.48716,3.48115,3.48413,11750000.0
2009-03-13 02:30:00,3.47807,3.48841,3.47807,3.48841,8000000.0
2009-03-13 02:31:00,3.48131,3.48898,3.47916,3.48069,21250000.0
2009-03-13 02:32:00,3.48665,3.4882,3.48005,3.4882,5250000.0
2009-03-13 02:33:00,3.48034,3.48934,3.48034,3.48919,8500000.0
2009-03-13 02:34:00,3.48963,3.48963,3.4828,3.48913,8000000.0
2009-03-13 02:35:00,3.4839,3.487,3.4839,3.48643,7750000.0
2009-03-13 02:36:00,3.48376,3.489,3.48354,3.48817,6250000.0
2009-03-13 02:37:00,3.48996,3.4901,3.48465,3.48591,5250000.0
2009-03-13 02:38:00,3.49058,3.49082,3.48429,3.48753,6750000.0
2009-03-13 02:39:00,3.48231,3.48908,3.48231,3.48908,7750000.0
2009-03-13 02:40:00,3.49113,3.49114,3.48221,3.48679,14000000.0
2009-03-13 02:41:00,3.48608,3.48957,3.48063,3.48739,7130000.0
2009-03-13 02:42:00,3.48242,3.48701,3.4811,3.4826,7250000.0
2009-03-13 02:43:00,3.48104,3.48714,3.48104,3.48286,5750000.0
2009-03-13 02:44:00,3.48861,3.48925,3.48034,3.48925,9000000.0
2009-03-13 02:45:00,3.48834,3.48959,3.48161,3.48959,9750000.0
2009-03-13 02:46:00,3.49007,3.4905,3.48349,3.48349,7500000.0
2009-03-13 02:47:00,3.48859,3.48859,3.48266,3.48761,9000000.0
2009-03-13 02:48:00,3.48774,3.48774,3.48199,3.48566,9500000.0
2009-03-13 02:49:00,3.48842,3.48842,3.47794,3.47926,8500000.0
2009-03-13 02:50:00,3.48794,3.48938,3.47985,3.48561,6750000.0
2009-03-13 02:51:00,3.48454,3.48682,3.47992,3.48077,13500000.0
2009-03-13 02:52:00,3.48761,3.48761,3.4793,3.48436,10250000.0
2009-03-13 02:53:00,3.48466,3.48701,3.48173,3.48701,8250000.0
2009-03-13 02:54:00,3.48753,3.48753,3.48276,3.4838,11500000.0
2009-03-13 02:55:00,3.48585,3.4866,3.4811,3.48278,12000000.0
2009-03-13 02:56:00,3.48294,3.48619,3.47984,3.48378,7750000.0
2009-03-13 02:57:00,3.48684,3.48905,3.48396,3.48905,6500000.0
2009-03-13 02:58:00,3.48581,3.48859,3.48255,3.48859,5750000.0
2009-03-13 02:59:00,3.48784,3.48784,3.47648,3.47648,8500000.0
2009-03-13 03:00:00,3.48588,3.48588,3.47918,3.48504,7500000.0
2009-03-13 03:01:00,3.48448,3.49029,3.47904,3.48182,11250000.0
2009-03-13 03:02:00,3.47866,3.47983,3.4741,3.4741,5250000.0
2009-03-13 03:03:00,3.48008,3.48008,3.47688,3.4794,5250000.0
2009-03-13 03:04:00,3.47786,3.47918,3.47601,3.47856,6250000.0
2009-03-13 03:05:00,3.47441,3.47928,3.47441,3.47787,6000000.0
2009-03-13 03:06:00,3.47792,3.48045,3.47318,3.47782,10000000.0
2009-03-13 03:07:00,3.47973,3.48148,3.47672,3.48148,7130000.0
2009-03-13 03:08:00,3.48177,3.48235,3.48015,3.48202,8500000.0
2009-03-13 03:09:00,3.48163,3.48201,3.48047,3.48048,11000000.0
2009-03-13 03:10:00,3.4816,3.4816,3.47805,3.48043,7760000.0
2009-03-13 03:11:00,3.47835,3.48063,3.47647,3.4804,8500000.0
2009-03-13 03:12:00,3.47915,3.48086,3.47862,3.48013,7000000.0
2009-03-13 03:13:00,3.47981,3.48084,3.47749,3.48038,6500000.0
2009-03-13 03:14:00,3.48082,3.48083,3.47848,3.47848,5250000.0
2009-03-13 03:15:00,3.48229,3.48229,3.47743,3.482,9500000.0
2009-03-13 03:16:00,3.48022,3.48246,3.48022,3.48229,7250000.0
2009-03-13 03:17:00,3.4836,3.4844,3.47845,3.4819,11500000.0
2009-03-13 03:18:00,3.48593,3.48641,3.48393,3.48394,11250000.0
2009-03-13 03:19:00,3.48602,3.48602,3.48183,3.48519,6500000.0
2009-03-13 03:20:00,3.48495,3.48559,3.48221,3.48221,8130000.0
2009-03-13 03:21:00,3.48148,3.48529,3.48038,3.48478,8750000.0
2009-03-13 03:22:00,3.48249,3.48519,3.48249,3.48483,5500000.0
2009-03-13 03:23:00,3.48489,3.48489,3.48292,3.48384,6380000.0
2009-03-13 03:24:00,3.48243,3.48346,3.48123,3.48123,7000000.0
2009-03-13 03:25:00,3.48256,3.48299,3.47939,3.48221,9750000.0
2009-03-13 03:26:00,3.47965,3.48406,3.47965,3.48372,7250000.0
2009-03-13 03:27:00,3.48078,3.48364,3.4785,3.48191,6500000.0
2009-03-13 03:28:00,3.48255,3.48521,3.48161,3.48161,12250000.0
2009-03-13 03:29:00,3.48458,3.48483,3.48123,3.48439,10380000.0
2009-03-13 03:30:00,3.48167,3.48567,3.48099,3.48431,7750000.0
2009-03-13 03:31:00,3.48731,3.48731,3.48176,3.48588,8500000.0
2009-03-13 03:32:00,3.48642,3.48642,3.47984,3.48534,7630000.0
2009-03-13 03:33:00,3.4867,3.48695,3.48237,3.4836,6000000.0
2009-03-13 03:34:00,3.47932,3.48225,3.47815,3.48063,12750000.0
2009-03-13 03:35:00,3.48243,3.48303,3.48091,3.48303,5500000.0
2009-03-13 03:36:00,3.48407,3.48407,3.47661,3.4785,10000000.0
2009-03-13 03:37:00,3.48043,3.48043,3.47651,3.47845,8380000.0
2009-03-13 03:38:00,3.47887,3.47887,3.47223,3.47223,5500000.0
2009-03-13 03:39:00,3.47938,3.47976,3.47704,3.47976,14380000.0
2009-03-13 03:40:00,3.47861,3.47972,3.47748,3.47839,5500000.0
2009-03-13 03:41:00,3.4787,3.4787,3.47341,3.47784,7880000.0
2009-03-13 03:42:00,3.47839,3.47839,3.47597,3.47824,13500000.0
2009-03-13 03:43:00,3.47524,3.47795,3.47504,3.4761,10630000.0
2009-03-13 03:44:00,3.4769,3.47697,3.47546,3.47695,11250000.0
2009-03-13 03:45:00,3.47736,3.478,3.47511,3.47697,12000000.0
2009-03-13 03:46:00,3.47781,3.47781,3.47486,3.47659,6500000.0
2009-03-13 03:47:00,3.47589,3.47806,3.47396,3.47442,7750000.0
2009-03-13 03:48:00,3.47849,3.47849,3.47346,3.47689,8880000.0
2009-03-13 03:49:00,3.47798,3.47798,3.47287,3.47562,7880000.0
2009-03-13 03:50:00,3.47815,3.47887,3.47656,3.47683,6250000.0
2009-03-13 03:51:00,3.47815,3.47843,3.47484,3.47728,9000000.0
2009-03-13 03:52:00,3.47825,3.48151,3.47554,3.4814,9250000.0
2009-03-13 03:53:00,3.48212,3.48266,3.48031,3.48031,6750000.0
2009-03-13 03:54:00,3.48127,3.4827,3.47836,3.48074,8000000.0
2009-03-13 03:55:00,3.48205,3.48205,3.47657,3.48113,8130000.0
2009-03-13 03:56:00,3.48211,3.48211,3.47953,3.47991,9750000.0
2009-03-13 03:57:00,3.4821,3.4827,3.47795,3.48155,11000000.0
2009-03-13 03:58:00,3.48163,3.4827,3.47937,3.48215,10000000.0
2009-03-13 03:59:00,3.48303,3.48303,3.47925,3.48153,7630000.0
2009-03-13 04:00:00,3.47894,3.48024,3.47694,3.47854,8130000.0
2009-03-13 04:01:00,3.47947,3.48055,3.47602,3.48055,11250000.0
2009-03-13 04:02:00,3.4801,3.4801,3.47452,3.47992,6250000.0
2009-03-13 04:03:00,3.48006,3.48057,3.47669,3.47889,8250000.0
2009-03-13 04:04:00,3.48018,3.48018,3.47564,3.47941,10000000.0
2009-03-13 04:05:00,3.47985,3.4801,3.47891,3.47924,6880000.0
2009-03-13 04:06:00,3.48036,3.48036,3.4765,3.47812,5250000.0
2009-03-13 04:07:00,3.48016,3.48182,3.47696,3.48182,6500000.0
2009-03-13 04:08:00,3.48172,3.48172,3.47812,3.48124,9130000.0
2009-03-13 04:09:00,3.48184,3.48241,3.48056,3.48145,8750000.0
2009-03-13 04:10:00,3.48234,3.48291,3.47827,3.48207,8250000.0
2009-03-13 04:11:00,3.47851,3.48263,3.47851,3.48263,6750000.0
2009-03-13 04:12:00,3.48229,3.4825,3.47701,3.4825,8250000.0
2009-03-13 04:13:00,3.48177,3.48238,3.47781,3.4803,5500000.0
2009-03-13 04:14:00,3.48195,3.48195,3.47664,3.48147,10500000.0
2009-03-13 04:15:00,3.48248,3.48269,3.47909,3.47909,8250000.0
2009-03-13 04:16:00,3.48066,3.48228,3.48052,3.4821,5750000.0
2009-03-13 04:17:00,3.48303,3.48303,3.48134,3.48274,9000000.0
2009-03-13 04:18:00,3.48146,3.48336,3.48146,3.48307,9000000.0
2009-03-13 04:19:00,3.48305,3.48453,3.48037,3.48372,6630000.0
2009-03-13 04:20:00,3.48374,3.48457,3.48012,3.48448,10000000.0
2009-03-13 04:21:00,3.48376,3.48376,3.48077,3.48329,7500000.0
2009-03-13 04:22:00,3.4805,3.48332,3.48001,3.48193,11130000.0
2009-03-13 04:23:00,3.48378,3.48378,3.47944,3.48215,7510000.0
2009-03-13 04:24:00,3.47965,3.48214,3.47926,3.48214,7250000.0
2009-03-13 04:25:00,3.48161,3.48222,3.4786,3.4786,9750000.0
2009-03-13 04:26:00,3.48083,3.48184,3.47978,3.48184,8130000.0
2009-03-13 04:27:00,3.47676,3.48175,3.47676,3.48175,8000000.0
2009-03-13 04:28:00,3.48244,3.48244,3.47685,3.47685,5250000.0
2009-03-13 04:29:00,3.47997,3.48022,3.47584,3.47764,11500000.0
2009-03-13 04:30:00,3.47945,3.48033,3.47575,3.47575,5630000.0
2009-03-13 04:31:00,3.47632,3.47888,3.47379,3.47791,7750000.0
2009-03-13 04:32:00,3.47784,3.47955,3.4742,3.47955,7630000.0
2009-03-13 04:33:00,3.47915,3.47915,3.47329,3.47749,8500000.0
2009-03-13 04:34:00,3.47679,3.47893,3.47679,3.47877,6130000.0
2009-03-13 04:35:00,3.47793,3.4787,3.4755,3.47817,6760000.0
2009-03-13 04:36:00,3.47889,3.47934,3.4722,3.47934,8000000.0
2009-03-13 04:37:00,3.48016,3.48016,3.47479,3.47747,7250000.0
2009-03-13 04:38:00,3.47932,3.48032,3.47431,3.48032,8250000.0
2009-03-13 04:39:00,3.48049,3.48102,3.47783,3.47783,8880000.0
2009-03-13 04:40:00,3.47828,3.48077,3.47579,3.47989,9250000.0
2009-03-13 04:41:00,3.48062,3.48073,3.47787,3.4807,6250000.0
2009-03-13 04:42:00,3.48039,3.48045,3.47789,3.47891,8750000.0
2009-03-13 04:43:00,3.48037,3.48037,3.47828,3.47888,7000000.0
2009-03-13 04:44:00,3.48059,3.48074,3.47691,3.47996,7250000.0
2009-03-13 04:45:00,3.48065,3.48079,3.47839,3.48041,7750000.0
2009-03-13 04:46:00,3.47979,3.48055,3.47806,3.47963,7750000.0
2009-03-13 04:47:00,3.48093,3.48112,3.47792,3.47864,7880000.0
2009-03-13 04:48:00,3.48027,3.48162,3.47889,3.48162,10130000.0
2009-03-13 04:49:00,3.47918,3.48134,3.47794,3.48017,12500000.0
2009-03-13 04:50:00,3.47992,3.47992,3.47424,3.47706,13750000.0
2009-03-13 04:51:00,3.47756,3.47906,3.47472,3.47808,8250000.0
2009-03-13 04:52:00,3.47746,3.47746,3.47118,3.47734,10250000.0
2009-03-13 04:53:00,3.47406,3.47792,3.47303,3.47714,6000000.0
2009-03-13 04:54:00,3.47723,3.47723,3.47419,3.47655,5500000.0
2009-03-13 04:55:00,3.47576,3.47666,3.47472,3.47587,7500000.0
2009-03-13 04:56:00,3.47677,3.47762,3.47384,3.47571,10500000.0
2009-03-13 04:57:00,3.47647,3.4787,3.47268,3.47473,9750000.0
2009-03-13 04:58:00,3.47688,3.4785,3.47342,3.47342,5880000.0
2009-03-13 04:59:00,3.47437,3.47934,3.47361,3.47656,11000000.0
2009-03-13 05:00:00,3.47839,3.47877,3.47391,3.47877,12510000.0
2009-03-13 05:01:00,3.47733,3.47914,3.47643,3.4768,14500000.0
2009-03-13 05:02:00,3.47566,3.47883,3.47566,3.47883,13750000.0
2009-03-13 05:03:00,3.4792,3.47933,3.47652,3.47715,7500000.0
2009-03-13 05:04:00,3.47907,3.47907,3.47474,3.47512,9250000.0
2009-03-13 05:05:00,3.47869,3.47869,3.47477,3.47661,8750000.0
2009-03-13 05:06:00,3.47474,3.47843,3.47474,3.47805,12630000.0
2009-03-13 05:07:00,3.47718,3.47831,3.47404,3.47831,7250000.0
2009-03-13 05:08:00,3.4778,3.47921,3.47696,3.47803,5880000.0
2009-03-13 05:09:00,3.47852,3.47937,3.47662,3.47837,8500000.0
2009-03-13 05:10:00,3.47806,3.47806,3.47483,3.47779,8500000.0
2009-03-13 05:11:00,3.4751,3.4751,3.46978,3.47366,9250000.0
2009-03-13 05:12:00,3.47437,3.47579,3.47127,3.47379,9380000.0
2009-03-13 05:13:00,3.47401,3.4742,3.46998,3.47254,9750000.0
2009-03-13 05:14:00,3.47344,3.474,3.47251,3.47392,10500000.0
2009-03-13 05:15:00,3.47428,3.47502,3.47081,3.47099,8250000.0
2009-03-13 05:16:00,3.47345,3.47363,3.47098,3.47363,8750000.0
2009-03-13 05:17:00,3.4717,3.47258,3.46652,3.47096,7000000.0
2009-03-13 05:18:00,3.47359,3.47383,3.46848,3.46848,12500000.0
2009-03-13 05:19:00,3.47465,3.47465,3.46992,3.47245,7750000.0
2009-03-13 05:21:00,3.47453,3.47453,3.47165,3.47428,8000000.0
2009-03-13 05:22:00,3.47338,3.47451,3.47192,3.47286,6630000.0
2009-03-13 05:23:00,3.47265,3.47524,3.47107,3.47218,15500000.0
2009-03-13 05:24:00,3.47358,3.47433,3.46896,3.47412,10750000.0
2009-03-13 05:25:00,3.47247,3.47423,3.47047,3.47288,6000000.0
2009-03-13 05:26:00,3.47381,3.47381,3.4699,3.47347,12880000.0
2009-03-13 05:27:00,3.47361,3.47361,3.47055,3.47151,10750000.0
2009-03-13 05:28:00,3.47322,3.47322,3.46844,3.46844,7500000.0
2009-03-13 05:29:00,3.46954,3.47276,3.46927,3.46927,8500000.0
2009-03-13 05:30:00,3.47058,3.47202,3.46983,3.46997,12750000.0
2009-03-13 05:31:00,3.46836,3.47213,3.46836,3.4721,11130000.0
2009-03-13 05:32:00,3.47135,3.47365,3.4704,3.4717,5250000.0
2009-03-13 05:33:00,3.47252,3.47326,3.47136,3.47279,11500000.0
2009-03-13 05:34:00,3.47059,3.47253,3.46854,3.47124,6750000.0
2009-03-13 05:35:00,3.47057,3.47261,3.46789,3.46789,6750000.0
2009-03-13 05:36:00,3.47212,3.47261,3.46593,3.47191,8750000.0
2009-03-13 05:37:00,3.47225,3.47225,3.4682,3.4682,7000000.0
2009-03-13 05:38:00,3.47235,3.47235,3.46618,3.46853,6500000.0
2009-03-13 05:39:00,3.47221,3.47238,3.47137,3.47238,8250000.0
2009-03-13 05:40:00,3.47173,3.47416,3.46991,3.47416,10000000.0
2009-03-13 05:41:00,3.47296,3.47341,3.46922,3.47341,9250000.0
2009-03-13 05:42:00,3.47277,3.47305,3.46937,3.47299,8380000.0
2009-03-13 05:43:00,3.47446,3.4748,3.46956,3.47294,9500000.0
2009-03-13 05:44:00,3.47354,3.47354,3.46903,3.472,8380000.0
2009-03-13 05:45:00,3.4737,3.47443,3.47167,3.47426,9500000.0
2009-03-13 05:46:00,3.47435,3.47435,3.46913,3.4743,9630000.0
2009-03-13 05:47:00,3.47217,3.47743,3.47217,3.47363,11500000.0
2009-03-13 05:48:00,3.47453,3.47453,3.46893,3.47333,15500000.0
2009-03-13 05:49:00,3.47433,3.47452,3.46963,3.46963,19500000.0
2009-03-13 05:50:00,3.47191,3.47394,3.46782,3.47251,7750000.0
2009-03-13 05:51:00,3.47224,3.47453,3.46951,3.47405,21380000.0
2009-03-13 05:52:00,3.47356,3.47356,3.47004,3.47243,11750000.0
2009-03-13 05:53:00,3.47061,3.47437,3.46973,3.47412,9500000.0
2009-03-13 05:54:00,3.47389,3.47389,3.47024,3.47024,5750000.0
2009-03-13 05:55:00,3.47322,3.47402,3.47022,3.47389,23500000.0
2009-03-13 05:56:00,3.47072,3.47359,3.47064,3.47064,8000000.0
2009-03-13 05:57:00,3.47334,3.47508,3.47023,3.47197,16000000.0
2009-03-13 05:58:00,3.47346,3.47346,3.47003,3.47214,7500000.0
2009-03-13 05:59:00,3.47389,3.47621,3.46936,3.47517,19000000.0
2009-03-13 06:00:00,3.46859,3.47397,3.46859,3.47216,11000000.0
2009-03-13 06:01:00,3.47177,3.47432,3.47177,3.47373,11750000.0
2009-03-13 06:02:00,3.47174,3.47359,3.47057,3.47111,8500000.0
2009-03-13 06:03:00,3.47042,3.47391,3.47001,3.47311,8250000.0
2009-03-13 06:04:00,3.47314,3.474,3.47056,3.474,8000000.0
2009-03-13 06:05:00,3.47385,3.47385,3.47007,3.47301,10750000.0
2009-03-13 06:06:00,3.47161,3.47379,3.47161,3.4735,6000000.0
2009-03-13 06:07:00,3.47412,3.47412,3.47092,3.47118,7250000.0
2009-03-13 06:09:00,3.47414,3.47414,3.46998,3.47175,6500000.0
2009-03-13 06:10:00,3.4713,3.47344,3.4713,3.47285,8000000.0
2009-03-13 06:11:00,3.47321,3.47398,3.47204,3.47204,9000000.0
2009-03-13 06:12:00,3.47346,3.47358,3.47096,3.47229,10000000.0
2009-03-13 06:13:00,3.47109,3.47499,3.47109,3.47287,6250000.0
2009-03-13 06:15:00,3.47427,3.47427,3.47011,3.47324,5500000.0
2009-03-13 06:16:00,3.47335,3.47386,3.47168,3.47229,8130000.0
2009-03-13 06:17:00,3.47445,3.47445,3.47232,3.47303,6000000.0
2009-03-13 06:18:00,3.46887,3.4724,3.46887,3.4724,10750000.0
2009-03-13 06:19:00,3.47132,3.47248,3.46842,3.47219,8250000.0
2009-03-13 06:20:00,3.47153,3.47361,3.46939,3.4719,13000000.0
2009-03-13 06:21:00,3.47051,3.47324,3.47051,3.47182,8250000.0
2009-03-13 06:22:00,3.47458,3.47458,3.47016,3.47366,7000000.0
2009-03-13 06:23:00,3.47375,3.47402,3.47298,3.47402,8750000.0
2009-03-13 06:24:00,3.47435,3.47435,3.46734,3.46734,7500000.0
2009-03-13 06:25:00,3.47393,3.47393,3.47053,3.47212,9250000.0
2009-03-13 06:26:00,3.47483,3.47571,3.47143,3.47313,9000000.0
2009-03-13 06:27:00,3.47274,3.47503,3.47064,3.47184,5880000.0
2009-03-13 06:28:00,3.47253,3.47487,3.47128,3.47343,7250000.0
2009-03-13 06:29:00,3.47425,3.47425,3.46851,3.47309,8250000.0
2009-03-13 06:30:00,3.47584,3.47595,3.47105,3.47556,6500000.0
2009-03-13 06:31:00,3.47738,3.47864,3.47342,3.47526,8750000.0
2009-03-13 06:32:00,3.47554,3.47808,3.47554,3.47625,8250000.0
2009-03-13 06:33:00,3.47823,3.47926,3.47643,3.47912,6750000.0
2009-03-13 06:34:00,3.47842,3.48026,3.47553,3.47975,12000000.0
2009-03-13 06:35:00,3.47871,3.47896,3.47604,3.47733,7750000.0
2009-03-13 06:36:00,3.47833,3.47903,3.47755,3.47837,7750000.0
2009-03-13 06:37:00,3.47879,3.48019,3.47407,3.4787,11000000.0
2009-03-13 06:38:00,3.47471,3.47832,3.47471,3.47714,8750000.0
2009-03-13 06:39:00,3.47767,3.47853,3.47337,3.47785,6250000.0
2009-03-13 06:40:00,3.4789,3.47959,3.47795,3.47947,8500000.0
2009-03-13 06:41:00,3.47841,3.48041,3.47521,3.48041,9500000.0
2009-03-13 06:42:00,3.47992,3.48056,3.47606,3.477,10000000.0
2009-03-13 06:43:00,3.47842,3.48053,3.47681,3.47983,13010000.0
2009-03-13 06:44:00,3.47665,3.48047,3.47581,3.47993,11250000.0
2009-03-13 06:45:00,3.47822,3.47854,3.47508,3.47508,19000000.0
2009-03-13 06:46:00,3.47891,3.47892,3.47454,3.47846,13000000.0
2009-03-13 06:47:00,3.47587,3.47876,3.47587,3.47805,5250000.0
2009-03-13 06:48:00,3.47982,3.47982,3.47721,3.47798,5500000.0
2009-03-13 06:49:00,3.47841,3.48051,3.47719,3.47719,12500000.0
2009-03-13 06:50:00,3.47909,3.48151,3.4773,3.47991,7750000.0
2009-03-13 06:51:00,3.48117,3.48227,3.47788,3.48227,12000000.0
2009-03-13 06:52:00,3.4826,3.48266,3.47957,3.48084,8250000.0
2009-03-13 06:53:00,3.47822,3.48153,3.47774,3.47935,5250000.0
2009-03-13 06:54:00,3.47991,3.4805,3.47709,3.48033,6880000.0
2009-03-13 06:55:00,3.47961,3.48032,3.47908,3.47964,6500000.0
2009-03-13 06:56:00,3.47851,3.47923,3.47759,3.47773,8880000.0
2009-03-13 06:57:00,3.4754,3.47828,3.4754,3.47638,11250000.0
2009-03-13 06:58:00,3.47759,3.47789,3.4741,3.47718,6000000.0
2009-03-13 06:59:00,3.47617,3.47748,3.47471,3.47666,8250000.0
2009-03-13 07:00:00,3.47754,3.47775,3.4738,3.47631,9250000.0
2009-03-13 07:01:00,3.47593,3.47845,3.47548,3.47835,10630000.0
2009-03-13 07:02:00,3.47865,3.47976,3.47349,3.47917,10130000.0
2009-03-13 07:03:00,3.47719,3.47963,3.47652,3.47654,5250000.0
2009-03-13 07:04:00,3.47878,3.47878,3.47414,3.47767,9630000.0
2009-03-13 07:05:00,3.47846,3.47995,3.47598,3.47909,7250000.0
2009-03-13 07:06:00,3.48036,3.48036,3.47627,3.47947,7250000.0
2009-03-13 07:07:00,3.47967,3.48106,3.47587,3.47965,14500000.0
2009-03-13 07:08:00,3.47849,3.47937,3.47379,3.47379,7500000.0
2009-03-13 07:09:00,3.47855,3.48053,3.47698,3.47856,13500000.0
2009-03-13 07:10:00,3.4799,3.4799,3.47459,3.47937,8250000.0
2009-03-13 07:11:00,3.47915,3.47915,3.47583,3.4772,5630000.0
2009-03-13 07:12:00,3.4789,3.479,3.47444,3.47725,8000000.0
2009-03-13 07:13:00,3.47847,3.48056,3.47652,3.4774,5500000.0
2009-03-13 07:14:00,3.48047,3.48047,3.47928,3.47928,6000000.0
2009-03-13 07:15:00,3.48169,3.48244,3.47843,3.48212,10000000.0
2009-03-13 07:16:00,3.47982,3.48155,3.47831,3.48062,5250000.0
2009-03-13 07:17:00,3.48243,3.48303,3.4792,3.4792,10250000.0
2009-03-13 07:18:00,3.48198,3.48207,3.47786,3.4794,19630000.0
2009-03-13 07:19:00,3.48052,3.48052,3.47397,3.47809,14000000.0
2009-03-13 07:20:00,3.47637,3.47992,3.47637,3.47986,5750000.0
2009-03-13 07:21:00,3.47993,3.4803,3.47738,3.4803,16750000.0
2009-03-13 07:22:00,3.47966,3.48028,3.47605,3.47887,10000000.0
2009-03-13 07:23:00,3.47855,3.47969,3.47715,3.47834,8500000.0
2009-03-13 07:24:00,3.48022,3.48022,3.4767,3.47797,7500000.0
2009-03-13 07:25:00,3.48103,3.48125,3.47953,3.47953,6250000.0
2009-03-13 07:26:00,3.47768,3.48126,3.47578,3.48046,8880000.0
2009-03-13 07:27:00,3.48029,3.48093,3.47857,3.48087,12380000.0
2009-03-13 07:28:00,3.48138,3.48138,3.47742,3.48,7500000.0
2009-03-13 07:29:00,3.48118,3.48163,3.47654,3.48019,10000000.0
2009-03-13 07:30:00,3.48111,3.48125,3.47757,3.47881,8750000.0
2009-03-13 07:31:00,3.48039,3.48039,3.47648,3.47916,8000000.0
2009-03-13 07:32:00,3.47681,3.47895,3.47471,3.47751,6250000.0
2009-03-13 07:33:00,3.47573,3.48034,3.47473,3.47831,11250000.0
2009-03-13 07:34:00,3.48035,3.48035,3.47633,3.4795,13250000.0
2009-03-13 07:35:00,3.47798,3.48048,3.47791,3.47791,12500000.0
2009-03-13 07:36:00,3.47643,3.47992,3.47609,3.47828,9500000.0
2009-03-13 07:37:00,3.47878,3.4801,3.47814,3.4801,8500000.0
2009-03-13 07:38:00,3.48053,3.48175,3.47832,3.48175,10000000.0
2009-03-13 07:39:00,3.47855,3.47993,3.4757,3.4773,11750000.0
2009-03-13 07:40:00,3.48015,3.48078,3.47461,3.47976,11500000.0
2009-03-13 07:41:00,3.48023,3.48066,3.47621,3.47942,6750000.0
2009-03-13 07:42:00,3.47643,3.48089,3.47614,3.47614,7000000.0
2009-03-13 07:43:00,3.48021,3.48021,3.47741,3.47848,13750000.0
2009-03-13 07:44:00,3.47721,3.4806,3.47721,3.47799,7500000.0
2009-03-13 07:45:00,3.47957,3.48104,3.47785,3.47914,10260000.0
2009-03-13 07:46:00,3.47948,3.47948,3.47303,3.47944,12750000.0
2009-03-13 07:47:00,3.47832,3.48074,3.47707,3.48074,6500000.0
2009-03-13 07:48:00,3.48013,3.48013,3.47613,3.47632,9250000.0
2009-03-13 07:49:00,3.48009,3.48009,3.47716,3.47938,12750000.0
2009-03-13 07:50:00,3.47943,3.47945,3.47511,3.47743,19000000.0
2009-03-13 07:51:00,3.47486,3.47886,3.47486,3.47716,10500000.0
2009-03-13 07:52:00,3.47906,3.47906,3.47501,3.47824,11250000.0
2009-03-13 07:53:00,3.47721,3.48008,3.47494,3.4779,12000000.0
2009-03-13 07:54:00,3.4802,3.48044,3.47676,3.48027,9750000.0
2009-03-13 07:55:00,3.47874,3.47986,3.47758,3.47973,5500000.0
2009-03-13 07:56:00,3.48027,3.48027,3.47671,3.47841,9250000.0
2009-03-13 07:57:00,3.47935,3.48033,3.477,3.47992,7750000.0
2009-03-13 07:58:00,3.47701,3.48071,3.47701,3.47909,7750000.0
2009-03-13 07:59:00,3.48006,3.48164,3.47818,3.4805,9000000.0
2009-03-13 08:00:00,3.47987,3.48065,3.47814,3.47822,8000000.0
2009-03-13 08:01:00,3.4788,3.48063,3.47716,3.47892,10000000.0
2009-03-13 08:02:00,3.4757,3.48065,3.47358,3.47864,14500000.0
2009-03-13 08:03:00,3.47633,3.47694,3.47298,3.47656,10000000.0
2009-03-13 08:04:00,3.47662,3.47762,3.47499,3.47676,13130000.0
2009-03-13 08:05:00,3.47771,3.47771,3.47329,3.47509,10250000.0
2009-03-13 08:06:00,3.47234,3.47684,3.47184,3.47632,7250000.0
2009-03-13 08:07:00,3.47565,3.47676,3.47245,3.47416,7250000.0
2009-03-13 08:08:00,3.47687,3.47754,3.47247,3.47653,6750000.0
2009-03-13 08:09:00,3.47645,3.47716,3.47163,3.4766,8750000.0
2009-03-13 08:10:00,3.4738,3.4771,3.47328,3.47328,8000000.0
2009-03-13 08:11:00,3.47538,3.47693,3.47272,3.47589,9750000.0
2009-03-13 08:12:00,3.47504,3.47713,3.4737,3.4737,10880000.0
2009-03-13 08:13:00,3.47706,3.47713,3.4734,3.47513,5250000.0
2009-03-13 08:14:00,3.476,3.47624,3.47295,3.47429,9500000.0
2009-03-13 08:15:00,3.47516,3.4759,3.47071,3.4759,10000000.0
2009-03-13 08:16:00,3.47502,3.47583,3.47256,3.47256,7130000.0
2009-03-13 08:17:00,3.47678,3.47678,3.47416,3.47416,7000000.0
2009-03-13 08:18:00,3.47307,3.47697,3.47307,3.47449,6880000.0
2009-03-13 08:19:00,3.47608,3.47756,3.47494,3.47649,13500000.0
2009-03-13 08:20:00,3.47538,3.47685,3.47429,3.47593,5250000.0
2009-03-13 08:21:00,3.47378,3.47699,3.47378,3.47699,7130000.0
2009-03-13 08:22:00,3.47728,3.47752,3.47206,3.47721,8250000.0
2009-03-13 08:23:00,3.47685,3.47714,3.47527,3.47672,5500000.0
2009-03-13 08:24:00,3.47533,3.4775,3.47289,3.47511,9250000.0
2009-03-13 08:25:00,3.4765,3.47678,3.47287,3.47597,15130000.0
2009-03-13 08:26:00,3.47497,3.47748,3.47183,3.47665,8130000.0
2009-03-13 08:27:00,3.47677,3.47739,3.4751,3.47549,10250000.0
2009-03-13 08:28:00,3.47672,3.47726,3.47379,3.47673,10500000.0
2009-03-13 08:29:00,3.47757,3.47757,3.4727,3.4734,7500000.0
2009-03-13 08:30:00,3.47544,3.47679,3.47307,3.47429,15250000.0
2009-03-13 08:31:00,3.47495,3.47749,3.47179,3.47481,8500000.0
2009-03-13 08:32:00,3.4761,3.47666,3.47279,3.47279,10500000.0
2009-03-13 08:33:00,3.47574,3.47696,3.47435,3.47435,7500000.0
2009-03-13 08:34:00,3.47566,3.47627,3.47124,3.47567,5500000.0
2009-03-13 08:35:00,3.47594,3.47602,3.4715,3.4749,6000000.0
2009-03-13 08:36:00,3.47721,3.47721,3.47327,3.47479,10630000.0
2009-03-13 08:37:00,3.47785,3.47836,3.47467,3.47836,7750000.0
2009-03-13 08:38:00,3.47733,3.47885,3.47225,3.47734,11000000.0
2009-03-13 08:39:00,3.47721,3.47986,3.47577,3.47844,8750000.0
2009-03-13 08:40:00,3.47476,3.48014,3.47476,3.47696,7750000.0
2009-03-13 08:41:00,3.47605,3.48045,3.47525,3.47525,14000000.0
2009-03-13 08:42:00,3.4789,3.47972,3.47594,3.47594,8750000.0
2009-03-13 08:43:00,3.47865,3.48108,3.47403,3.48108,21000000.0
2009-03-13 08:44:00,3.48046,3.48155,3.47552,3.47734,12500000.0
2009-03-13 08:45:00,3.47843,3.48026,3.47704,3.47706,7750000.0
2009-03-13 08:46:00,3.48022,3.48079,3.47645,3.47962,5250000.0
2009-03-13 08:47:00,3.47975,3.48163,3.47844,3.48099,8750000.0
2009-03-13 08:48:00,3.48123,3.48186,3.47675,3.48032,13000000.0
2009-03-13 08:49:00,3.48135,3.48216,3.48006,3.48212,5500000.0
2009-03-13 08:50:00,3.4848,3.48731,3.4848,3.48731,6500000.0
2009-03-13 08:51:00,3.48876,3.49213,3.48757,3.49038,11250000.0
2009-03-13 08:52:00,3.48968,3.49497,3.48886,3.4933,8130000.0
2009-03-13 08:53:00,3.49452,3.49592,3.4913,3.4913,13000000.0
2009-03-13 08:54:00,3.49445,3.49516,3.48932,3.49391,11500000.0
2009-03-13 08:55:00,3.49166,3.49362,3.48981,3.49138,10000000.0
2009-03-13 08:56:00,3.49138,3.49299,3.4898,3.4898,7250000.0
2009-03-13 08:57:00,3.49228,3.49421,3.48712,3.49363,11630000.0
2009-03-13 08:58:00,3.49272,3.50314,3.49231,3.50314,7250000.0
2009-03-13 08:59:00,3.50287,3.50378,3.49548,3.49696,18250000.0
2009-03-13 09:00:00,3.49518,3.49518,3.49007,3.49156,6250000.0
2009-03-13 09:01:00,3.49262,3.49501,3.48918,3.49257,10380000.0
2009-03-13 09:02:00,3.49324,3.50097,3.49324,3.50097,8250000.0
2009-03-13 09:03:00,3.5009,3.50656,3.5009,3.50532,10250000.0
2009-03-13 09:04:00,3.5008,3.51068,3.49494,3.50789,6880000.0
2009-03-13 09:05:00,3.50925,3.51057,3.49707,3.50352,13500000.0
2009-03-13 09:06:00,3.50347,3.50347,3.49457,3.502,10500000.0
2009-03-13 09:07:00,3.50099,3.50242,3.49528,3.50242,5630000.0
2009-03-13 09:08:00,3.49715,3.50223,3.49715,3.50196,11250000.0
2009-03-13 09:09:00,3.50217,3.50279,3.50079,3.50244,7500000.0
2009-03-13 09:10:00,3.50293,3.50435,3.50058,3.50058,8500000.0
2009-03-13 09:11:00,3.50098,3.50111,3.49914,3.50045,11000000.0
2009-03-13 09:12:00,3.50151,3.50221,3.49689,3.50205,7000000.0
2009-03-13 09:13:00,3.50217,3.50223,3.49646,3.50223,12250000.0
2009-03-13 09:14:00,3.50114,3.50175,3.49622,3.49964,7000000.0
2009-03-13 09:15:00,3.50046,3.50046,3.49297,3.49461,17250000.0
2009-03-13 09:16:00,3.49357,3.49534,3.49052,3.49534,14880000.0
2009-03-13 09:17:00,3.49603,3.49657,3.49361,3.49586,10000000.0
2009-03-13 09:18:00,3.49577,3.49577,3.4909,3.49465,9000000.0
2009-03-13 09:19:00,3.49467,3.49467,3.48914,3.49344,7500000.0
2009-03-13 09:20:00,3.49325,3.49393,3.48859,3.49103,7750000.0
2009-03-13 09:21:00,3.49117,3.49204,3.4867,3.4873,13130000.0
2009-03-13 09:22:00,3.4875,3.4875,3.47943,3.48382,6750000.0
2009-03-13 09:23:00,3.48348,3.48348,3.47697,3.48009,10750000.0
2009-03-13 09:24:00,3.47981,3.48248,3.47602,3.48248,5630000.0
2009-03-13 09:25:00,3.47898,3.48285,3.47735,3.48112,12250000.0
2009-03-13 09:26:00,3.47622,3.48009,3.47622,3.47762,6750000.0
2009-03-13 09:27:00,3.47884,3.47884,3.47125,3.47562,13500000.0
2009-03-13 09:28:00,3.476,3.47607,3.47307,3.47468,10000000.0
2009-03-13 09:29:00,3.47316,3.47497,3.46735,3.47143,18380000.0
2009-03-13 09:30:00,3.47372,3.47478,3.46587,3.46587,5130000.0
2009-03-13 09:31:00,3.46641,3.46654,3.46259,3.46477,6750000.0
2009-03-13 09:32:00,3.46157,3.46282,3.45678,3.46154,6250000.0
2009-03-13 09:33:00,3.46446,3.46594,3.46235,3.46443,5500000.0
2009-03-13 09:34:00,3.46524,3.46577,3.46074,3.46074,7500000.0
2009-03-13 09:35:00,3.4623,3.46277,3.45685,3.45954,14130000.0
2009-03-13 09:36:00,3.46017,3.46043,3.45694,3.46043,7000000.0
2009-03-13 09:37:00,3.4592,3.46601,3.45756,3.46214,11750000.0
2009-03-13 09:38:00,3.46599,3.46599,3.46076,3.46493,5500000.0
2009-03-13 09:39:00,3.46551,3.4663,3.46329,3.46329,9250000.0
2009-03-13 09:40:00,3.46471,3.46565,3.46069,3.46544,5500000.0
2009-03-13 09:41:00,3.46083,3.46561,3.46083,3.46341,13000000.0
2009-03-13 09:42:00,3.46394,3.4667,3.46171,3.4646,20760000.0
2009-03-13 09:43:00,3.46498,3.46621,3.46144,3.46381,8250000.0
2009-03-13 09:44:00,3.46427,3.4664,3.46314,3.4664,11500000.0
2009-03-13 09:45:00,3.46473,3.46529,3.45742,3.45909,13010000.0
2009-03-13 09:46:00,3.4548,3.4548,3.448,3.44905,8630000.0
2009-03-13 09:47:00,3.44749,3.45365,3.44702,3.45158,7750000.0
2009-03-13 09:48:00,3.4547,3.4547,3.45079,3.45341,9000000.0
2009-03-13 09:49:00,3.45287,3.45463,3.45005,3.45148,6500000.0
2009-03-13 09:50:00,3.45068,3.45124,3.44687,3.44971,9250000.0
2009-03-13 09:51:00,3.44978,3.45235,3.44654,3.45122,5880000.0
2009-03-13 09:52:00,3.45184,3.45258,3.44792,3.45258,9000000.0
2009-03-13 09:53:00,3.45273,3.45273,3.44967,3.45228,8000000.0
2009-03-13 09:54:00,3.45439,3.45576,3.45195,3.45507,15500000.0
2009-03-13 09:55:00,3.45385,3.46036,3.45276,3.46036,6000000.0
2009-03-13 09:56:00,3.46064,3.46074,3.45481,3.45481,5750000.0
2009-03-13 09:57:00,3.45798,3.45852,3.45631,3.4584,16750000.0
2009-03-13 09:58:00,3.45425,3.45735,3.45275,3.45426,18250000.0
2009-03-13 09:59:00,3.45443,3.45535,3.4509,3.45276,13000000.0
2009-03-13 10:00:00,3.4535,3.45461,3.45123,3.45434,7500000.0
2009-03-13 10:01:00,3.45059,3.45256,3.44735,3.45245,6500000.0
2009-03-13 10:02:00,3.45111,3.4548,3.44752,3.44916,6500000.0
2009-03-13 10:03:00,3.4529,3.45441,3.44953,3.45251,10000000.0
2009-03-13 10:04:00,3.44929,3.45164,3.44833,3.45037,5500000.0
2009-03-13 10:05:00,3.44825,3.44859,3.44338,3.44338,8750000.0
2009-03-13 10:06:00,3.44555,3.44763,3.44022,3.44467,10000000.0
2009-03-13 10:07:00,3.44382,3.44411,3.44222,3.44332,7750000.0
2009-03-13 10:08:00,3.44209,3.44635,3.44096,3.44376,14000000.0
2009-03-13 10:09:00,3.44401,3.44562,3.44173,3.44441,7250000.0
2009-03-13 10:10:00,3.44416,3.44699,3.44205,3.44255,11000000.0
2009-03-13 10:11:00,3.44293,3.44673,3.44257,3.44609,6000000.0
2009-03-13 10:12:00,3.44458,3.44524,3.44034,3.44464,9000000.0
2009-03-13 10:13:00,3.4404,3.44383,3.44002,3.44383,11500000.0
2009-03-13 10:14:00,3.44087,3.44132,3.43832,3.43952,6000000.0
2009-03-13 10:15:00,3.43677,3.44069,3.43603,3.43951,9380000.0
2009-03-13 10:16:00,3.43906,3.43926,3.43666,3.43877,7750000.0
2009-03-13 10:17:00,3.43574,3.43703,3.43492,3.43492,8750000.0
2009-03-13 10:18:00,3.43447,3.43447,3.43268,3.4338,13000000.0
2009-03-13 10:19:00,3.43432,3.43432,3.43165,3.4337,10250000.0
2009-03-13 10:20:00,3.43252,3.43544,3.43241,3.43544,8500000.0
2009-03-13 10:21:00,3.43605,3.43747,3.43348,3.43398,8500000.0
2009-03-13 10:22:00,3.43454,3.43682,3.43125,3.43617,7750000.0
2009-03-13 10:23:00,3.43569,3.43781,3.43424,3.43746,6750000.0
2009-03-13 10:24:00,3.43296,3.43672,3.4322,3.4322,5250000.0
2009-03-13 10:25:00,3.43508,3.43673,3.43318,3.43642,7500000.0
2009-03-13 10:26:00,3.43606,3.43752,3.43396,3.43689,10500000.0
2009-03-13 10:27:00,3.43085,3.43651,3.43085,3.43456,8500000.0
2009-03-13 10:28:00,3.43488,3.43615,3.43225,3.43615,5750000.0
2009-03-13 10:29:00,3.43594,3.43698,3.43515,3.43657,9000000.0
2009-03-13 10:30:00,3.43717,3.43717,3.43466,3.43662,5880000.0
2009-03-13 10:31:00,3.43748,3.43777,3.43566,3.43592,7500000.0
2009-03-13 10:32:00,3.43548,3.4393,3.43362,3.43725,9500000.0
2009-03-13 10:33:00,3.44104,3.44104,3.43818,3.43862,6380000.0
2009-03-13 10:34:00,3.44019,3.44042,3.43693,3.4395,8250000.0
2009-03-13 10:35:00,3.44106,3.44593,3.44106,3.44563,7750000.0
2009-03-13 10:36:00,3.44979,3.45214,3.44593,3.4521,10500000.0
2009-03-13 10:37:00,3.45344,3.45344,3.44738,3.44875,7000000.0
2009-03-13 10:38:00,3.44861,3.45044,3.44664,3.45038,10500000.0
2009-03-13 10:39:00,3.44889,3.45212,3.44685,3.44782,8750000.0
2009-03-13 10:40:00,3.44969,3.45298,3.44815,3.44859,13750000.0
2009-03-13 10:41:00,3.45391,3.45391,3.45153,3.45229,7750000.0
2009-03-13 10:42:00,3.45234,3.45444,3.45214,3.4527,9750000.0
2009-03-13 10:43:00,3.45358,3.45652,3.45312,3.45652,7750000.0
2009-03-13 10:44:00,3.45459,3.45635,3.45326,3.4554,10500000.0
2009-03-13 10:45:00,3.45024,3.45674,3.45024,3.45621,6000000.0
2009-03-13 10:46:00,3.45713,3.45713,3.45237,3.4556,7000000.0
2009-03-13 10:47:00,3.45485,3.45774,3.45485,3.45748,8000000.0
2009-03-13 10:48:00,3.45487,3.45756,3.45452,3.45738,5500000.0
2009-03-13 10:49:00,3.45788,3.45806,3.44918,3.44918,9750000.0
2009-03-13 10:50:00,3.45196,3.45329,3.44948,3.45329,6000000.0
2009-03-13 10:51:00,3.44952,3.44988,3.44626,3.44686,8130000.0
2009-03-13 10:52:00,3.45126,3.45195,3.44742,3.44998,11500000.0
2009-03-13 10:53:00,3.44974,3.44974,3.44311,3.44422,9380000.0
2009-03-13 10:54:00,3.44232,3.44399,3.43924,3.44333,6750000.0
2009-03-13 10:55:00,3.44389,3.44482,3.44261,3.44424,8380000.0
2009-03-13 10:56:00,3.44396,3.44532,3.44265,3.44475,10750000.0
2009-03-13 10:57:00,3.44174,3.44545,3.44108,3.44325,8250000.0
2009-03-13 10:58:00,3.44381,3.44381,3.43929,3.44209,13750000.0
2009-03-13 10:59:00,3.44567,3.45046,3.44156,3.45046,7000000.0
2009-03-13 11:00:00,3.45237,3.45237,3.44799,3.45045,10500000.0
2009-03-13 11:01:00,3.45031,3.45176,3.44806,3.45013,10500000.0
2009-03-13 11:02:00,3.45274,3.45305,3.45087,3.45105,6000000.0
2009-03-13 11:03:00,3.45314,3.45314,3.44959,3.45071,7250000.0
2009-03-13 11:04:00,3.44719,3.45096,3.44719,3.45096,7000000.0
2009-03-13 11:05:00,3.44896,3.45115,3.44698,3.44916,8250000.0
2009-03-13 11:06:00,3.45275,3.45491,3.45187,3.45419,6000000.0
2009-03-13 11:07:00,3.45494,3.45513,3.45095,3.453,7500000.0
2009-03-13 11:08:00,3.45414,3.45584,3.45329,3.45584,5750000.0
2009-03-13 11:09:00,3.45698,3.45698,3.45104,3.45601,10500000.0
2009-03-13 11:10:00,3.4579,3.45939,3.45525,3.45939,7380000.0
2009-03-13 11:11:00,3.45928,3.45928,3.45335,3.45764,6250000.0
2009-03-13 11:12:00,3.45898,3.45898,3.4547,3.45666,5500000.0
2009-03-13 11:13:00,3.4548,3.45906,3.4548,3.45758,9500000.0
2009-03-13 11:14:00,3.45859,3.46034,3.45611,3.46034,9250000.0
2009-03-13 11:15:00,3.45887,3.45909,3.45607,3.45766,6750000.0
2009-03-13 11:16:00,3.45907,3.45964,3.4553,3.4553,5500000.0
2009-03-13 11:17:00,3.45847,3.45964,3.45347,3.45846,8000000.0
2009-03-13 11:18:00,3.45995,3.4646,3.45959,3.46232,10250000.0
2009-03-13 11:19:00,3.46308,3.46495,3.45833,3.46495,7630000.0
2009-03-13 11:20:00,3.46223,3.4648,3.46201,3.46465,6000000.0
2009-03-13 11:21:00,3.46627,3.46821,3.46198,3.46498,10500000.0
2009-03-13 11:22:00,3.46894,3.4691,3.461,3.461,9250000.0
2009-03-13 11:23:00,3.46523,3.46823,3.46417,3.46739,14000000.0
2009-03-13 11:24:00,3.46568,3.46892,3.46397,3.46892,8130000.0
2009-03-13 11:25:00,3.46674,3.46941,3.46549,3.46941,15250000.0
2009-03-13 11:26:00,3.4682,3.46904,3.46422,3.46877,10000000.0
2009-03-13 11:27:00,3.46755,3.46904,3.46499,3.4679,8130000.0
2009-03-13 11:28:00,3.4679,3.47183,3.46651,3.47073,8000000.0
2009-03-13 11:29:00,3.47189,3.47189,3.46569,3.47058,6000000.0
2009-03-13 11:30:00,3.4721,3.4721,3.46746,3.47105,6750000.0
2009-03-13 11:31:00,3.47087,3.47255,3.46821,3.47129,8500000.0
2009-03-13 11:32:00,3.47234,3.47336,3.46885,3.47333,14750000.0
2009-03-13 11:33:00,3.47076,3.47316,3.46919,3.47245,10130000.0
2009-03-13 11:34:00,3.4705,3.47332,3.46862,3.4731,9250000.0
2009-03-13 11:35:00,3.47161,3.47284,3.46669,3.4683,10380000.0
2009-03-13 11:36:00,3.46917,3.47005,3.46597,3.46772,9750000.0
2009-03-13 11:37:00,3.46671,3.47056,3.4662,3.47056,12000000.0
2009-03-13 11:38:00,3.4659,3.47122,3.4659,3.47122,5500000.0
2009-03-13 11:39:00,3.47175,3.47175,3.46466,3.46996,12000000.0
2009-03-13 11:40:00,3.46662,3.47175,3.46511,3.47175,11380000.0
2009-03-13 11:41:00,3.47184,3.47271,3.46773,3.47179,10380000.0
2009-03-13 11:42:00,3.4705,3.47321,3.46966,3.47125,6500000.0
2009-03-13 11:43:00,3.4687,3.47371,3.46687,3.47334,8250000.0
2009-03-13 11:44:00,3.47449,3.47837,3.47304,3.4775,7750000.0
2009-03-13 11:45:00,3.47405,3.47801,3.47105,3.47667,7000000.0
2009-03-13 11:46:00,3.47771,3.47801,3.47461,3.4771,7500000.0
2009-03-13 11:47:00,3.47531,3.47846,3.47152,3.47387,11000000.0
2009-03-13 11:48:00,3.47338,3.47765,3.46988,3.47185,11500000.0
2009-03-13 11:49:00,3.47271,3.47474,3.46866,3.47158,9250000.0
2009-03-13 11:50:00,3.47219,3.4749,3.47167,3.47221,11500000.0
2009-03-13 11:51:00,3.47265,3.4742,3.46957,3.4742,5500000.0
2009-03-13 11:52:00,3.47119,3.47285,3.46938,3.47218,11000000.0
2009-03-13 11:53:00,3.47055,3.47345,3.46969,3.47295,5630000.0
2009-03-13 11:54:00,3.47029,3.47164,3.46462,3.46908,7750000.0
2009-03-13 11:55:00,3.46701,3.47006,3.46556,3.46685,6500000.0
2009-03-13 11:56:00,3.46706,3.47075,3.46701,3.46872,6500000.0
2009-03-13 11:57:00,3.46356,3.46796,3.46356,3.46775,6250000.0
2009-03-13 11:58:00,3.46469,3.47048,3.46469,3.47048,12500000.0
2009-03-13 11:59:00,3.47034,3.47172,3.46872,3.47047,10380000.0
2009-03-13 12:00:00,3.46932,3.47233,3.46773,3.47139,8250000.0
2009-03-13 12:01:00,3.46882,3.47218,3.46848,3.47098,9000000.0
2009-03-13 12:02:00,3.47,3.47367,3.46859,3.4725,11130000.0
2009-03-13 12:03:00,3.47317,3.47376,3.46892,3.46892,12500000.0
2009-03-13 12:04:00,3.47171,3.47266,3.46451,3.46851,8250000.0
2009-03-13 12:05:00,3.4695,3.4709,3.45835,3.46343,7750000.0
2009-03-13 12:06:00,3.46501,3.46838,3.46156,3.464,8750000.0
2009-03-13 12:07:00,3.46394,3.4645,3.46053,3.46053,11250000.0
2009-03-13 12:08:00,3.46327,3.46501,3.46053,3.46501,7010000.0
2009-03-13 12:09:00,3.46499,3.46707,3.46115,3.46536,18250000.0
2009-03-13 12:10:00,3.46684,3.46747,3.46121,3.46471,10750000.0
2009-03-13 12:11:00,3.46491,3.46621,3.46225,3.46483,9630000.0
2009-03-13 12:12:00,3.46512,3.46705,3.46283,3.46561,10750000.0
2009-03-13 12:13:00,3.46332,3.46686,3.4611,3.46505,12750000.0
2009-03-13 12:14:00,3.46496,3.46874,3.46249,3.46767,11880000.0
2009-03-13 12:15:00,3.46562,3.46939,3.46464,3.46671,9130000.0
2009-03-13 12:16:00,3.46802,3.46802,3.46497,3.46505,10000000.0
2009-03-13 12:17:00,3.469,3.47071,3.46708,3.47016,5500000.0
2009-03-13 12:18:00,3.46553,3.47099,3.46553,3.46751,6000000.0
2009-03-13 12:19:00,3.46876,3.4697,3.46247,3.468,7750000.0
2009-03-13 12:20:00,3.46675,3.46908,3.46278,3.46857,11500000.0
2009-03-13 12:21:00,3.46591,3.4682,3.46289,3.46525,14500000.0
2009-03-13 12:22:00,3.46858,3.46858,3.46478,3.4681,6630000.0
2009-03-13 12:23:00,3.46879,3.46917,3.46589,3.46883,9250000.0
2009-03-13 12:24:00,3.46707,3.46913,3.46284,3.4681,6250000.0
2009-03-13 12:25:00,3.4698,3.4698,3.46724,3.46784,5750000.0
2009-03-13 12:26:00,3.46828,3.46856,3.46613,3.46634,8500000.0
2009-03-13 12:27:00,3.46755,3.46827,3.46295,3.46681,8750000.0
2009-03-13 12:28:00,3.46696,3.46848,3.46537,3.46537,8630000.0
2009-03-13 12:29:00,3.46933,3.46962,3.46544,3.46663,6250000.0
2009-03-13 12:30:00,3.46648,3.46779,3.46334,3.46499,5250000.0
2009-03-13 12:31:00,3.46453,3.4684,3.46268,3.4684,5250000.0
2009-03-13 12:32:00,3.47144,3.47466,3.46879,3.47035,6750000.0
2009-03-13 12:33:00,3.47218,3.47781,3.46821,3.4725,12000000.0
2009-03-13 12:34:00,3.47047,3.47731,3.47047,3.47361,8500000.0
2009-03-13 12:35:00,3.47413,3.47524,3.47087,3.47209,9750000.0
2009-03-13 12:36:00,3.47112,3.47391,3.46796,3.47284,7750000.0
2009-03-13 12:37:00,3.46987,3.47216,3.46553,3.47082,12000000.0
2009-03-13 12:38:00,3.471,3.47264,3.46619,3.47264,11880000.0
2009-03-13 12:39:00,3.46921,3.47102,3.46467,3.46781,7750000.0
2009-03-13 12:40:00,3.46716,3.4715,3.46716,3.46857,10500000.0
2009-03-13 12:41:00,3.47067,3.4728,3.4656,3.46766,5750000.0
2009-03-13 12:42:00,3.46701,3.46744,3.4627,3.46678,11000000.0
2009-03-13 12:43:00,3.46529,3.46848,3.46423,3.46513,7250000.0
2009-03-13 12:44:00,3.46291,3.46696,3.46209,3.46436,9500000.0
2009-03-13 12:45:00,3.46119,3.46737,3.46119,3.46737,6380000.0
2009-03-13 12:46:00,3.46715,3.46813,3.46082,3.46277,9630000.0
2009-03-13 12:47:00,3.46697,3.46811,3.4647,3.46776,10000000.0
2009-03-13 12:48:00,3.46823,3.46851,3.46394,3.46819,11250000.0
2009-03-13 12:49:00,3.46765,3.46805,3.46381,3.46642,6750000.0
2009-03-13 12:50:00,3.46596,3.46741,3.4622,3.46601,8880000.0
2009-03-13 12:51:00,3.46533,3.46634,3.46191,3.46541,12000000.0
2009-03-13 12:52:00,3.46462,3.46754,3.46292,3.46292,5500000.0
2009-03-13 12:53:00,3.4653,3.4676,3.46373,3.4676,11500000.0
2009-03-13 12:54:00,3.46462,3.46733,3.46462,3.46721,8000000.0
2009-03-13 12:55:00,3.46364,3.46635,3.45891,3.464,11500000.0
2009-03-13 12:56:00,3.46229,3.46613,3.45952,3.46099,12130000.0
2009-03-13 12:57:00,3.46292,3.46367,3.45827,3.4604,9500000.0
2009-03-13 12:58:00,3.45941,3.46587,3.45806,3.46176,12250000.0
2009-03-13 12:59:00,3.45992,3.46381,3.4585,3.46016,13250000.0
2009-03-13 13:00:00,3.46191,3.46285,3.45763,3.45897,10750000.0
2009-03-13 13:01:00,3.45694,3.46279,3.45622,3.45871,8500000.0
2009-03-13 13:02:00,3.46054,3.46054,3.45659,3.45659,10130000.0
2009-03-13 13:03:00,3.45876,3.4596,3.45226,3.45538,12750000.0
2009-03-13 13:04:00,3.45761,3.45885,3.45257,3.45689,13750000.0
2009-03-13 13:05:00,3.45778,3.46105,3.45321,3.45816,12630000.0
2009-03-13 13:06:00,3.45574,3.45865,3.45574,3.45803,8000000.0
2009-03-13 13:07:00,3.45661,3.45882,3.4529,3.45549,10500000.0
2009-03-13 13:08:00,3.45359,3.459,3.45296,3.459,9750000.0
2009-03-13 13:09:00,3.45446,3.45714,3.45206,3.45535,9250000.0
2009-03-13 13:10:00,3.45318,3.45538,3.44871,3.45173,6500000.0
2009-03-13 13:11:00,3.44622,3.45488,3.44517,3.44891,10750000.0
2009-03-13 13:12:00,3.45031,3.45237,3.44726,3.45237,9000000.0
2009-03-13 13:13:00,3.44967,3.45281,3.44568,3.45233,11630000.0
2009-03-13 13:14:00,3.45157,3.45433,3.44888,3.45331,7500000.0
2009-03-13 13:15:00,3.45631,3.45631,3.44756,3.45037,6000000.0
2009-03-13 13:16:00,3.453,3.45709,3.44994,3.45617,12630000.0
2009-03-13 13:17:00,3.45304,3.45532,3.45247,3.45411,6000000.0
2009-03-13 13:18:00,3.45475,3.45578,3.45218,3.45578,6000000.0
2009-03-13 13:19:00,3.45596,3.45654,3.45315,3.45516,8000000.0
2009-03-13 13:20:00,3.45163,3.45617,3.45129,3.45442,5500000.0
2009-03-13 13:21:00,3.45419,3.45478,3.44865,3.4529,9000000.0
2009-03-13 13:22:00,3.45195,3.45459,3.44858,3.45054,6250000.0
2009-03-13 13:23:00,3.45225,3.45281,3.44516,3.45281,15250000.0
2009-03-13 13:24:00,3.45319,3.45319,3.44853,3.45047,10750000.0
2009-03-13 13:25:00,3.44881,3.45218,3.44785,3.44797,8760000.0
2009-03-13 13:26:00,3.44953,3.45189,3.44755,3.45189,7750000.0
2009-03-13 13:27:00,3.44808,3.45188,3.44808,3.44985,9750000.0
2009-03-13 13:28:00,3.44893,3.45288,3.44828,3.4514,10000000.0
2009-03-13 13:29:00,3.44958,3.45318,3.44649,3.45157,7500000.0
2009-03-13 13:30:00,3.45383,3.45498,3.44867,3.45356,11250000.0
2009-03-13 13:31:00,3.4522,3.45676,3.4522,3.45652,8500000.0
2009-03-13 13:32:00,3.45638,3.45767,3.45412,3.45767,10750000.0
2009-03-13 13:33:00,3.45533,3.45783,3.45392,3.45636,8000000.0
2009-03-13 13:34:00,3.4601,3.46024,3.45428,3.46012,9250000.0
2009-03-13 13:35:00,3.45939,3.46152,3.45473,3.46152,8000000.0
2009-03-13 13:36:00,3.46047,3.46288,3.45431,3.46288,8000000.0
2009-03-13 13:37:00,3.46198,3.46339,3.45774,3.46194,8250000.0
2009-03-13 13:38:00,3.46134,3.46365,3.45541,3.46362,7130000.0
2009-03-13 13:39:00,3.46356,3.46404,3.45763,3.46095,11000000.0
2009-03-13 13:40:00,3.45767,3.46328,3.45754,3.45889,7500000.0
2009-03-13 13:41:00,3.46075,3.463,3.4591,3.46046,11000000.0
2009-03-13 13:42:00,3.45953,3.46194,3.45839,3.46155,5500000.0
2009-03-13 13:43:00,3.46055,3.46055,3.45663,3.45953,7750000.0
2009-03-13 13:44:00,3.45925,3.4609,3.45629,3.45883,7750000.0
2009-03-13 13:45:00,3.45387,3.46021,3.45387,3.45678,8630000.0
2009-03-13 13:46:00,3.45813,3.45997,3.45611,3.4591,7750000.0
2009-03-13 13:47:00,3.45749,3.46,3.45627,3.45742,8630000.0
2009-03-13 13:48:00,3.45739,3.46045,3.45528,3.46045,9250000.0
2009-03-13 13:49:00,3.45877,3.45982,3.45754,3.4597,7750000.0
2009-03-13 13:50:00,3.45857,3.45961,3.45579,3.45867,7750000.0
2009-03-13 13:51:00,3.45858,3.45914,3.45551,3.45914,9750000.0
2009-03-13 13:52:00,3.45867,3.46114,3.45674,3.46114,14500000.0
2009-03-13 13:53:00,3.46035,3.46035,3.45521,3.45648,7750000.0
2009-03-13 13:54:00,3.46026,3.46026,3.45806,3.45847,5500000.0
2009-03-13 13:55:00,3.45941,3.46134,3.45738,3.46058,9000000.0
2009-03-13 13:56:00,3.45979,3.46105,3.45478,3.45692,8250000.0
2009-03-13 13:57:00,3.45853,3.45909,3.45448,3.45455,8130000.0
2009-03-13 13:58:00,3.45372,3.4597,3.45372,3.45645,8500000.0
2009-03-13 13:59:00,3.45964,3.46104,3.45908,3.46037,6130000.0
2009-03-13 14:00:00,3.4553,3.4608,3.4553,3.4608,8000000.0
2009-03-13 14:01:00,3.45865,3.46438,3.45865,3.46119,10500000.0
2009-03-13 14:02:00,3.4655,3.46589,3.46254,3.46532,9380000.0
2009-03-13 14:03:00,3.46245,3.46606,3.46102,3.4615,7250000.0
2009-03-13 14:04:00,3.46386,3.46574,3.45872,3.46574,5500000.0
2009-03-13 14:05:00,3.46258,3.46452,3.46095,3.46452,9000000.0
2009-03-13 14:06:00,3.4654,3.4654,3.45978,3.46243,8250000.0
2009-03-13 14:07:00,3.46507,3.46788,3.46108,3.46778,7500000.0
2009-03-13 14:08:00,3.46499,3.4692,3.4619,3.46758,9880000.0
2009-03-13 14:09:00,3.46924,3.46975,3.46116,3.46116,5500000.0
2009-03-13 14:10:00,3.46399,3.46705,3.45797,3.46145,18500000.0
2009-03-13 14:11:00,3.46201,3.4657,3.45853,3.46419,6750000.0
2009-03-13 14:12:00,3.46442,3.46442,3.4583,3.46296,10000000.0
2009-03-13 14:13:00,3.46098,3.4642,3.46028,3.4642,8250000.0
2009-03-13 14:14:00,3.46383,3.46394,3.46097,3.46312,9500000.0
2009-03-13 14:15:00,3.45979,3.46379,3.45783,3.46227,11380000.0
2009-03-13 14:16:00,3.46122,3.46251,3.45655,3.46126,10000000.0
2009-03-13 14:17:00,3.4587,3.46028,3.45226,3.45811,11500000.0
2009-03-13 14:18:00,3.4582,3.46072,3.45487,3.45881,7500000.0
2009-03-13 14:19:00,3.4564,3.45992,3.45311,3.45834,12750000.0
2009-03-13 14:20:00,3.45307,3.45909,3.45307,3.45786,6750000.0
2009-03-13 14:21:00,3.45648,3.45813,3.45336,3.45786,11500000.0
2009-03-13 14:22:00,3.45362,3.4578,3.45362,3.45682,6010000.0
2009-03-13 14:23:00,3.45654,3.45789,3.45536,3.45642,10000000.0
2009-03-13 14:24:00,3.45679,3.4577,3.45333,3.45412,10750000.0
2009-03-13 14:25:00,3.45594,3.45656,3.45215,3.45584,10250000.0
2009-03-13 14:26:00,3.4527,3.4548,3.44604,3.45246,14510000.0
2009-03-13 14:27:00,3.4538,3.45491,3.45124,3.45453,6000000.0
2009-03-13 14:28:00,3.45123,3.45466,3.44862,3.45287,8750000.0
2009-03-13 14:29:00,3.45456,3.45705,3.45179,3.45244,6000000.0
2009-03-13 14:30:00,3.45135,3.45557,3.45135,3.45445,8750000.0
2009-03-13 14:31:00,3.45294,3.45502,3.45156,3.45156,9500000.0
2009-03-13 14:32:00,3.45337,3.45696,3.45207,3.45608,15130000.0
2009-03-13 14:33:00,3.45379,3.45617,3.45051,3.45051,10250000.0
2009-03-13 14:34:00,3.45358,3.45625,3.44916,3.4516,12750000.0
2009-03-13 14:35:00,3.45202,3.45375,3.44788,3.45228,10750000.0
2009-03-13 14:36:00,3.45054,3.45424,3.45054,3.45385,8500000.0
2009-03-13 14:37:00,3.45281,3.45497,3.45146,3.45497,9250000.0
2009-03-13 14:38:00,3.45171,3.45432,3.44815,3.45087,7000000.0
2009-03-13 14:39:00,3.45134,3.45437,3.44987,3.45013,8250000.0
2009-03-13 14:40:00,3.45455,3.45503,3.44905,3.45339,7500000.0
2009-03-13 14:41:00,3.45427,3.45427,3.45188,3.45188,6380000.0
2009-03-13 14:42:00,3.45235,3.4562,3.45218,3.45542,10750000.0
2009-03-13 14:43:00,3.45479,3.45608,3.45095,3.45475,9000000.0
2009-03-13 14:44:00,3.45378,3.45715,3.45378,3.45512,8250000.0
2009-03-13 14:45:00,3.45534,3.45665,3.45313,3.45543,5500000.0
2009-03-13 14:46:00,3.45862,3.46066,3.45494,3.45898,8500000.0
2009-03-13 14:47:00,3.46277,3.47115,3.4582,3.4582,11500000.0
2009-03-13 14:48:00,3.46514,3.47503,3.4627,3.46847,10250000.0
2009-03-13 14:49:00,3.46616,3.47229,3.46256,3.46688,11250000.0
2009-03-13 14:50:00,3.46587,3.46973,3.46414,3.46973,6000000.0
2009-03-13 14:51:00,3.4696,3.4696,3.46647,3.4686,5750000.0
2009-03-13 14:52:00,3.46494,3.46877,3.46464,3.46464,11500000.0
2009-03-13 14:53:00,3.46545,3.46931,3.46529,3.46672,6250000.0
2009-03-13 14:54:00,3.46963,3.46976,3.46665,3.46723,15750000.0
2009-03-13 14:55:00,3.47106,3.47194,3.46804,3.47097,11750000.0
2009-03-13 14:56:00,3.47083,3.47204,3.46831,3.46831,12130000.0
2009-03-13 14:57:00,3.47133,3.47133,3.46557,3.4698,12750000.0
2009-03-13 14:58:00,3.46835,3.47178,3.46767,3.47178,10250000.0
2009-03-13 14:59:00,3.47596,3.48065,3.47006,3.47316,8130000.0
2009-03-13 15:00:00,3.4747,3.48472,3.47178,3.47889,10000000.0
2009-03-13 15:01:00,3.47267,3.4836,3.47267,3.47919,8000000.0
2009-03-13 15:02:00,3.48047,3.4813,3.47491,3.47809,11130000.0
2009-03-13 15:03:00,3.47889,3.48333,3.47736,3.47821,12380000.0
2009-03-13 15:04:00,3.47772,3.48288,3.47772,3.47881,11500000.0
2009-03-13 15:05:00,3.48286,3.48527,3.47982,3.48251,10380000.0
2009-03-13 15:06:00,3.48151,3.48365,3.48008,3.48229,10380000.0
2009-03-13 15:07:00,3.47801,3.48374,3.47801,3.48374,10250000.0
2009-03-13 15:08:00,3.48461,3.48521,3.47936,3.48343,8500000.0
2009-03-13 15:09:00,3.48281,3.48501,3.48141,3.48236,13750000.0
2009-03-13 15:10:00,3.48072,3.4843,3.47878,3.48007,7750000.0
2009-03-13 15:11:00,3.47882,3.48274,3.47743,3.47916,8000000.0
2009-03-13 15:12:00,3.47897,3.48255,3.47768,3.48239,7000000.0
2009-03-13 15:13:00,3.47736,3.47897,3.47624,3.47685,7500000.0
2009-03-13 15:14:00,3.47669,3.47874,3.47239,3.47376,9880000.0
2009-03-13 15:15:00,3.47583,3.47583,3.46609,3.46934,9000000.0
2009-03-13 15:16:00,3.46986,3.47313,3.46688,3.46786,16250000.0
2009-03-13 15:17:00,3.46612,3.47334,3.46612,3.46927,7130000.0
2009-03-13 15:18:00,3.46518,3.4741,3.46518,3.47168,9750000.0
2009-03-13 15:19:00,3.47007,3.47223,3.46601,3.46601,12500000.0
2009-03-13 15:20:00,3.46857,3.47061,3.46675,3.47048,11250000.0
2009-03-13 15:21:00,3.46772,3.4712,3.46759,3.46991,6880000.0
2009-03-13 15:22:00,3.46517,3.47242,3.46517,3.47242,11250000.0
2009-03-13 15:23:00,3.47199,3.47231,3.46797,3.4705,9250000.0
2009-03-13 15:24:00,3.4691,3.47184,3.46712,3.47168,6250000.0
2009-03-13 15:25:00,3.47221,3.47493,3.47066,3.47469,8750000.0
2009-03-13 15:26:00,3.47309,3.47468,3.46952,3.47448,6500000.0
2009-03-13 15:27:00,3.47327,3.47562,3.46883,3.47342,6750000.0
2009-03-13 15:28:00,3.475,3.47648,3.47173,3.47648,7500000.0
2009-03-13 15:29:00,3.47427,3.47891,3.47427,3.47787,6500000.0
2009-03-13 15:30:00,3.47495,3.4826,3.47495,3.4826,8250000.0
2009-03-13 15:31:00,3.48098,3.48156,3.4765,3.48091,11250000.0
2009-03-13 15:32:00,3.48066,3.48408,3.47764,3.48408,9000000.0
2009-03-13 15:33:00,3.48476,3.49424,3.48235,3.48566,11630000.0
2009-03-13 15:34:00,3.48334,3.49441,3.48334,3.4881,8880000.0
2009-03-13 15:35:00,3.48661,3.49463,3.48069,3.48296,9750000.0
2009-03-13 15:36:00,3.48681,3.49099,3.48221,3.48373,7750000.0
2009-03-13 15:37:00,3.48229,3.48388,3.47781,3.48221,8000000.0
2009-03-13 15:38:00,3.48287,3.48615,3.48208,3.485,11260000.0
2009-03-13 15:39:00,3.48651,3.48789,3.48279,3.48536,7500000.0
2009-03-13 15:40:00,3.48682,3.48788,3.48191,3.48555,6750000.0
2009-03-13 15:41:00,3.48708,3.48714,3.47869,3.48398,8500000.0
2009-03-13 15:42:00,3.48436,3.48633,3.47878,3.4833,11500000.0
2009-03-13 15:43:00,3.48231,3.48605,3.47699,3.48083,9750000.0
2009-03-13 15:44:00,3.48212,3.48529,3.48054,3.48083,6250000.0
2009-03-13 15:45:00,3.48535,3.48542,3.48137,3.4854,10250000.0
2009-03-13 15:46:00,3.48563,3.48563,3.47978,3.48144,6750000.0
2009-03-13 15:47:00,3.48348,3.48389,3.48102,3.48159,10010000.0
2009-03-13 15:48:00,3.48108,3.48792,3.48032,3.48792,7500000.0
2009-03-13 15:49:00,3.48819,3.49263,3.48203,3.48828,11750000.0
2009-03-13 15:50:00,3.48643,3.50058,3.48643,3.49209,9750000.0
2009-03-13 15:51:00,3.49126,3.50212,3.49015,3.50173,11500000.0
2009-03-13 15:52:00,3.49818,3.50064,3.49126,3.4929,6750000.0
2009-03-13 15:53:00,3.49302,3.49626,3.49267,3.49267,8750000.0
2009-03-13 15:54:00,3.4936,3.49962,3.49298,3.49615,6250000.0
2009-03-13 15:55:00,3.49285,3.49484,3.48836,3.49065,6500000.0
2009-03-13 15:56:00,3.48992,3.4938,3.48884,3.49147,7380000.0
2009-03-13 15:57:00,3.49374,3.4954,3.49017,3.49294,11000000.0
2009-03-13 15:58:00,3.49266,3.49569,3.48955,3.49281,9750000.0
2009-03-13 15:59:00,3.49372,3.49563,3.49095,3.4932,9000000.0
2009-03-13 16:00:00,3.49362,3.49458,3.49206,3.4925,8880000.0
2009-03-13 16:01:00,3.49167,3.4953,3.48914,3.49243,9500000.0
2009-03-13 16:02:00,3.49287,3.49541,3.48896,3.49463,13000000.0
2009-03-13 16:03:00,3.49493,3.49618,3.48668,3.49426,11500000.0
2009-03-13 16:04:00,3.49491,3.49621,3.49085,3.49418,8750000.0
2009-03-13 16:05:00,3.49192,3.49711,3.49183,3.49439,8500000.0
2009-03-13 16:06:00,3.49137,3.49674,3.4883,3.49309,7380000.0
2009-03-13 16:07:00,3.48923,3.49417,3.48852,3.49144,10000000.0
2009-03-13 16:08:00,3.48874,3.49375,3.48801,3.48813,10250000.0
2009-03-13 16:09:00,3.4891,3.49566,3.4891,3.49566,6500000.0
2009-03-13 16:10:00,3.49405,3.49405,3.48458,3.48703,12250000.0
2009-03-13 16:11:00,3.4901,3.49281,3.48687,3.48769,5250000.0
2009-03-13 16:12:00,3.48852,3.49124,3.48546,3.48573,8250000.0
2009-03-13 16:13:00,3.48509,3.48875,3.48319,3.48608,9750000.0
2009-03-13 16:14:00,3.48649,3.48949,3.48378,3.48666,11500000.0
2009-03-13 16:15:00,3.48406,3.48891,3.4835,3.48835,8250000.0
2009-03-13 16:16:00,3.48941,3.48955,3.48432,3.48662,7250000.0
2009-03-13 16:17:00,3.4906,3.49225,3.48723,3.49014,12010000.0
2009-03-13 16:18:00,3.49019,3.49175,3.48656,3.49087,5630000.0
2009-03-13 16:19:00,3.49022,3.49254,3.4872,3.48748,7000000.0
2009-03-13 16:20:00,3.49292,3.5038,3.49102,3.493,12750000.0
2009-03-13 16:21:00,3.49351,3.49847,3.49135,3.49135,7000000.0
2009-03-13 16:22:00,3.49458,3.4984,3.49452,3.49833,7750000.0
2009-03-13 16:23:00,3.49615,3.49615,3.49295,3.49434,5500000.0
2009-03-13 16:24:00,3.49637,3.49735,3.49332,3.49332,6750000.0
2009-03-13 16:25:00,3.49847,3.50834,3.49847,3.50659,5250000.0
2009-03-13 16:26:00,3.49769,3.50916,3.49769,3.50916,10750000.0
2009-03-13 16:27:00,3.50126,3.509,3.50055,3.5039,12500000.0
2009-03-13 16:28:00,3.50846,3.51307,3.50512,3.51307,10500000.0
2009-03-13 16:29:00,3.51054,3.51218,3.50685,3.50802,6380000.0
2009-03-13 16:30:00,3.51256,3.51356,3.50739,3.51356,8000000.0
2009-03-13 16:31:00,3.51062,3.51274,3.50588,3.51033,8250000.0
2009-03-13 16:32:00,3.5092,3.51316,3.50754,3.51106,7750000.0
2009-03-13 16:33:00,3.51129,3.51129,3.50769,3.5107,8750000.0
2009-03-13 16:34:00,3.5077,3.51164,3.5062,3.51048,12250000.0
2009-03-13 16:35:00,3.51064,3.51219,3.50683,3.51198,11750000.0
2009-03-13 16:36:00,3.51093,3.51134,3.50631,3.51044,11750000.0
2009-03-13 16:37:00,3.51078,3.51137,3.50762,3.51006,5500000.0
2009-03-13 16:38:00,3.50868,3.51266,3.50137,3.51266,10500000.0
2009-03-13 16:39:00,3.50512,3.50781,3.50256,3.50295,9000000.0
2009-03-13 16:40:00,3.50725,3.50871,3.50403,3.50588,11000000.0
2009-03-13 16:41:00,3.50695,3.50796,3.50186,3.50186,6500000.0
2009-03-13 16:42:00,3.50261,3.50432,3.50003,3.50161,6250000.0
2009-03-13 16:43:00,3.50561,3.50561,3.49997,3.50129,10250000.0
2009-03-13 16:44:00,3.50118,3.50332,3.49981,3.50117,8250000.0
2009-03-13 16:45:00,3.49822,3.50005,3.49582,3.49582,10000000.0
2009-03-13 16:46:00,3.49668,3.49804,3.48524,3.49039,9500000.0
2009-03-13 16:47:00,3.48222,3.49791,3.47954,3.48226,16000000.0
2009-03-13 16:48:00,3.48791,3.49477,3.48509,3.49046,5750000.0
2009-03-13 16:49:00,3.48649,3.49135,3.48244,3.48556,10500000.0
2009-03-13 16:50:00,3.48708,3.48908,3.48451,3.48608,7630000.0
2009-03-13 16:51:00,3.48749,3.49013,3.48385,3.48662,6750000.0
2009-03-13 16:52:00,3.48707,3.48918,3.48529,3.48912,10500000.0
2009-03-13 16:53:00,3.48931,3.49162,3.48482,3.48798,11630000.0
2009-03-13 16:54:00,3.48733,3.49056,3.4842,3.48743,7250000.0
2009-03-13 16:55:00,3.48704,3.48832,3.48255,3.48513,6250000.0
2009-03-13 16:56:00,3.48639,3.48922,3.48349,3.48874,12500000.0
2009-03-13 16:57:00,3.48721,3.4886,3.48632,3.48768,7500000.0
2009-03-13 16:58:00,3.48622,3.4887,3.48286,3.48748,9000000.0
2009-03-13 16:59:00,3.48666,3.48882,3.4856,3.48849,7750000.0
2009-03-13 17:00:00,3.48795,3.4913,3.48768,3.49013,6630000.0
2009-03-13 17:01:00,3.49245,3.49294,3.48821,3.49014,9000000.0
2009-03-13 17:02:00,3.48895,3.49161,3.48823,3.49137,9750000.0
2009-03-13 17:03:00,3.48993,3.49235,3.48622,3.49204,11500000.0
2009-03-13 17:04:00,3.49049,3.49243,3.48879,3.49234,11750000.0
2009-03-13 17:05:00,3.48961,3.49112,3.48712,3.48955,8500000.0
2009-03-13 17:06:00,3.4903,3.49055,3.48855,3.4895,5500000.0
2009-03-13 17:07:00,3.48544,3.48801,3.47966,3.48758,11880000.0
2009-03-13 17:08:00,3.49104,3.49404,3.48865,3.49229,8250000.0
2009-03-13 17:09:00,3.49206,3.49631,3.48942,3.48942,7250000.0
2009-03-13 17:10:00,3.4894,3.49536,3.48789,3.49211,13380000.0
2009-03-13 17:11:00,3.49283,3.49431,3.49008,3.49187,5500000.0
2009-03-13 17:12:00,3.49314,3.4948,3.49038,3.49129,10500000.0
2009-03-13 17:13:00,3.49127,3.49375,3.48863,3.4916,13000000.0
2009-03-13 17:14:00,3.48579,3.49276,3.48249,3.48796,9000000.0
2009-03-13 17:15:00,3.48683,3.48888,3.4836,3.48746,15630000.0
2009-03-13 17:16:00,3.49068,3.49068,3.48514,3.48717,9630000.0
2009-03-13 17:17:00,3.48673,3.48673,3.48277,3.48482,7500000.0
2009-03-13 17:18:00,3.48256,3.48689,3.48256,3.48326,7750000.0
2009-03-13 17:19:00,3.48169,3.49143,3.48169,3.48776,10000000.0
2009-03-13 17:20:00,3.49295,3.49357,3.48936,3.49186,8130000.0
2009-03-13 17:21:00,3.49358,3.49446,3.4905,3.49136,5750000.0
2009-03-13 17:22:00,3.49526,3.50157,3.48769,3.50157,11760000.0
2009-03-13 17:23:00,3.50107,3.50621,3.49659,3.50621,11250000.0
2009-03-13 17:24:00,3.50406,3.50745,3.49479,3.49934,10630000.0
2009-03-13 17:25:00,3.50088,3.504,3.49358,3.49886,9250000.0
2009-03-13 17:26:00,3.49897,3.50307,3.49522,3.49915,15750000.0
2009-03-13 17:27:00,3.49776,3.49999,3.49648,3.49999,7000000.0
2009-03-13 17:28:00,3.49893,3.49893,3.49364,3.49767,11130000.0
2009-03-13 17:29:00,3.49403,3.49833,3.49088,3.4948,8000000.0
2009-03-13 17:30:00,3.49461,3.49833,3.49382,3.49736,7000000.0
2009-03-13 17:31:00,3.49779,3.49843,3.48544,3.49135,9250000.0
2009-03-13 17:32:00,3.49248,3.49771,3.48465,3.49667,9000000.0
2009-03-13 17:33:00,3.49511,3.49786,3.49025,3.49786,7750000.0
2009-03-13 17:34:00,3.49783,3.49853,3.49552,3.49764,7500000.0
2009-03-13 17:35:00,3.497,3.49891,3.49436,3.49509,7500000.0
2009-03-13 17:36:00,3.49801,3.49868,3.49704,3.49769,6000000.0
2009-03-13 17:37:00,3.50022,3.50262,3.49885,3.50262,6000000.0
2009-03-13 17:38:00,3.50448,3.50486,3.49786,3.50076,8880000.0
2009-03-13 17:39:00,3.49826,3.5034,3.49649,3.50177,7250000.0
2009-03-13 17:40:00,3.50127,3.50353,3.49981,3.5019,8250000.0
2009-03-13 17:41:00,3.4997,3.50227,3.49955,3.50023,6000000.0
2009-03-13 17:42:00,3.50224,3.50224,3.49568,3.50069,7500000.0
2009-03-13 17:43:00,3.50121,3.50262,3.50058,3.50158,10250000.0
2009-03-13 17:44:00,3.50114,3.50284,3.49646,3.49777,9750000.0
2009-03-13 17:45:00,3.50042,3.50208,3.49886,3.50109,7750000.0
2009-03-13 17:46:00,3.49912,3.50254,3.49791,3.50116,7380000.0
2009-03-13 17:47:00,3.50157,3.50275,3.49954,3.50127,9500000.0
2009-03-13 17:48:00,3.49621,3.50247,3.49621,3.50152,7750000.0
2009-03-13 17:49:00,3.50239,3.50373,3.50027,3.50123,8250000.0
2009-03-13 17:50:00,3.49981,3.50208,3.49635,3.50058,9750000.0
2009-03-13 17:51:00,3.50018,3.50018,3.49658,3.49834,9130000.0
2009-03-13 17:52:00,3.49482,3.49899,3.49049,3.49254,10250000.0
2009-03-13 17:53:00,3.49409,3.49562,3.49351,3.49555,5500000.0
2009-03-13 17:54:00,3.49462,3.49548,3.48709,3.49548,9750000.0
2009-03-13 17:55:00,3.49425,3.49676,3.49346,3.49676,11500000.0
2009-03-13 17:56:00,3.49469,3.49626,3.4899,3.49279,11000000.0
2009-03-13 17:57:00,3.49389,3.49609,3.49085,3.49085,11500000.0
2009-03-13 17:58:00,3.49017,3.49529,3.4888,3.49206,7750000.0
2009-03-13 17:59:00,3.48934,3.49438,3.48934,3.49064,10750000.0
2009-03-13 18:00:00,3.49094,3.4927,3.48564,3.48564,9500000.0
2009-03-13 18:01:00,3.48837,3.48943,3.48453,3.4872,10250000.0
2009-03-13 18:02:00,3.48431,3.49031,3.47817,3.48382,13750000.0
2009-03-13 18:03:00,3.48521,3.49057,3.48184,3.48184,15000000.0
2009-03-13 18:04:00,3.4828,3.48906,3.48077,3.4849,14750000.0
2009-03-13 18:05:00,3.4859,3.49164,3.48578,3.48863,7500000.0
2009-03-13 18:06:00,3.48922,3.49105,3.48679,3.48877,7000000.0
2009-03-13 18:07:00,3.48919,3.49008,3.4863,3.48926,8000000.0
2009-03-13 18:08:00,3.48806,3.49112,3.48745,3.48979,6250000.0
2009-03-13 18:09:00,3.49073,3.49073,3.48505,3.48847,9750000.0
2009-03-13 18:10:00,3.48997,3.4906,3.48813,3.48961,6750000.0
2009-03-13 18:11:00,3.4913,3.49295,3.49029,3.49295,7750000.0
2009-03-13 18:12:00,3.49123,3.49413,3.48933,3.49413,6250000.0
2009-03-13 18:13:00,3.49452,3.49452,3.48942,3.48942,6750000.0
2009-03-13 18:14:00,3.49289,3.49422,3.48922,3.49399,8630000.0
2009-03-13 18:15:00,3.49513,3.49513,3.49175,3.49409,8250000.0
2009-03-13 18:16:00,3.49381,3.49464,3.4908,3.49464,6000000.0
2009-03-13 18:17:00,3.49354,3.49449,3.4894,3.49348,12750000.0
2009-03-13 18:18:00,3.49487,3.49487,3.49296,3.49437,5750000.0
2009-03-13 18:19:00,3.4922,3.49565,3.49174,3.49422,13000000.0
2009-03-13 18:20:00,3.49574,3.49574,3.49057,3.49445,8500000.0
2009-03-13 18:21:00,3.49363,3.49553,3.4902,3.49553,10000000.0
2009-03-13 18:22:00,3.49419,3.49752,3.49148,3.49478,6750000.0
2009-03-13 18:23:00,3.49683,3.49795,3.49195,3.49195,9500000.0
2009-03-13 18:24:00,3.49144,3.49593,3.49144,3.49577,7000000.0
2009-03-13 18:25:00,3.49295,3.49681,3.49164,3.49164,11250000.0
2009-03-13 18:26:00,3.49011,3.49546,3.48837,3.49184,8750000.0
2009-03-13 18:27:00,3.4899,3.49493,3.48691,3.49493,7260000.0
2009-03-13 18:28:00,3.49072,3.49128,3.48803,3.49122,7750000.0
2009-03-13 18:29:00,3.4916,3.49387,3.48502,3.48618,7750000.0
2009-03-13 18:30:00,3.48731,3.49086,3.48405,3.48469,17500000.0
2009-03-13 18:31:00,3.48852,3.48968,3.48621,3.48625,10000000.0
2009-03-13 18:32:00,3.48505,3.49,3.48466,3.48538,8250000.0
2009-03-13 18:33:00,3.48498,3.49021,3.48061,3.48571,12630000.0
2009-03-13 18:34:00,3.48468,3.48612,3.48301,3.48612,10750000.0
2009-03-13 18:35:00,3.48682,3.48745,3.48323,3.48674,10880000.0
2009-03-13 18:36:00,3.48693,3.48839,3.48408,3.48803,5500000.0
2009-03-13 18:37:00,3.48649,3.48746,3.48297,3.48587,16130000.0
2009-03-13 18:38:00,3.48919,3.48919,3.48701,3.48711,13500000.0
2009-03-13 18:39:00,3.4886,3.48974,3.4865,3.48735,9750000.0
2009-03-13 18:40:00,3.48742,3.49427,3.48684,3.49427,10750000.0
2009-03-13 18:41:00,3.49444,3.49444,3.48846,3.49411,8500000.0
2009-03-13 18:42:00,3.49363,3.49417,3.48732,3.49264,8750000.0
2009-03-13 18:43:00,3.49302,3.49545,3.49213,3.49532,7500000.0
2009-03-13 18:44:00,3.49524,3.49682,3.49093,3.49482,8880000.0
2009-03-13 18:45:00,3.49519,3.4968,3.49085,3.4957,8250000.0
2009-03-13 18:46:00,3.49554,3.49578,3.49219,3.49481,7750000.0
2009-03-13 18:47:00,3.49553,3.4961,3.49446,3.49584,8000000.0
2009-03-13 18:48:00,3.49572,3.49745,3.49259,3.49597,12880000.0
2009-03-13 18:49:00,3.49373,3.49542,3.48969,3.49277,10000000.0
2009-03-13 18:50:00,3.49533,3.49647,3.49512,3.496,7500000.0
2009-03-13 18:51:00,3.49354,3.49799,3.49354,3.49676,11250000.0
2009-03-13 18:52:00,3.49817,3.49908,3.49523,3.49744,9500000.0
2009-03-13 18:53:00,3.4976,3.4976,3.49414,3.49729,8130000.0
2009-03-13 18:54:00,3.49671,3.49682,3.49155,3.49155,9250000.0
2009-03-13 18:55:00,3.497,3.497,3.49049,3.49049,5250000.0
2009-03-13 18:56:00,3.49425,3.49509,3.49099,3.49378,11130000.0
2009-03-13 18:57:00,3.49031,3.49479,3.48923,3.4924,10250000.0
2009-03-13 18:58:00,3.49497,3.49497,3.4883,3.49063,14500000.0
2009-03-13 18:59:00,3.49195,3.49195,3.48386,3.49126,6250000.0
2009-03-13 19:00:00,3.49155,3.49264,3.4776,3.48285,7880000.0
2009-03-13 19:01:00,3.48193,3.48803,3.4759,3.4759,9500000.0
2009-03-13 19:02:00,3.48161,3.48827,3.47698,3.48407,7250000.0
2009-03-13 19:03:00,3.48361,3.48361,3.47617,3.48278,6250000.0
2009-03-13 19:04:00,3.48296,3.48296,3.47673,3.48234,13500000.0
2009-03-13 19:05:00,3.48482,3.4854,3.47817,3.48352,6000000.0
2009-03-13 19:06:00,3.48627,3.4917,3.48359,3.49133,19750000.0
2009-03-13 19:07:00,3.49207,3.49215,3.48623,3.48623,5500000.0
2009-03-13 19:08:00,3.48891,3.49287,3.48628,3.49246,11250000.0
2009-03-13 19:09:00,3.49305,3.49323,3.48979,3.4926,7000000.0
2009-03-13 19:10:00,3.49362,3.49415,3.49032,3.49319,9250000.0
2009-03-13 19:11:00,3.49175,3.49232,3.48329,3.48329,11000000.0
2009-03-13 19:12:00,3.48152,3.48555,3.48029,3.48494,7000000.0
2009-03-13 19:13:00,3.48514,3.48514,3.47733,3.48337,12500000.0
2009-03-13 19:14:00,3.48295,3.48337,3.47941,3.48243,7750000.0
2009-03-13 19:15:00,3.48164,3.48303,3.48005,3.48127,6250000.0
2009-03-13 19:16:00,3.48234,3.48584,3.48156,3.48584,10250000.0
2009-03-13 19:17:00,3.48358,3.48419,3.47858,3.48275,13500000.0
2009-03-13 19:18:00,3.48188,3.48378,3.47952,3.47952,7380000.0
2009-03-13 19:19:00,3.48226,3.48441,3.48095,3.48095,8250000.0
2009-03-13 19:20:00,3.48205,3.48205,3.47894,3.47894,7750000.0
2009-03-13 19:21:00,3.47949,3.48039,3.47718,3.48015,8880000.0
2009-03-13 19:22:00,3.47975,3.48007,3.47738,3.47822,13250000.0
2009-03-13 19:23:00,3.48139,3.48139,3.47886,3.47942,10000000.0
2009-03-13 19:24:00,3.47778,3.48014,3.47687,3.47976,14750000.0
2009-03-13 19:25:00,3.47603,3.4797,3.47603,3.47808,5250000.0
2009-03-13 19:26:00,3.47829,3.48162,3.47756,3.48009,9630000.0
2009-03-13 19:27:00,3.48198,3.4826,3.47657,3.47953,7000000.0
2009-03-13 19:28:00,3.48301,3.48301,3.48006,3.48212,10500000.0
2009-03-13 19:29:00,3.48279,3.48281,3.47834,3.48167,8500000.0
2009-03-13 19:30:00,3.48147,3.48147,3.47679,3.47742,10250000.0
2009-03-13 19:31:00,3.48075,3.48248,3.47597,3.482,6500000.0
2009-03-13 19:32:00,3.48152,3.48152,3.47612,3.48106,8500000.0
2009-03-13 19:33:00,3.48286,3.48327,3.47817,3.47817,12750000.0
2009-03-13 19:34:00,3.48208,3.48292,3.47673,3.48018,7500000.0
2009-03-13 19:35:00,3.48235,3.48235,3.48103,3.48225,5750000.0
2009-03-13 19:36:00,3.48114,3.48304,3.47844,3.48158,18000000.0
2009-03-13 19:37:00,3.48121,3.48337,3.4767,3.48337,14750000.0
2009-03-13 19:38:00,3.48263,3.48319,3.47994,3.4816,6750000.0
2009-03-13 19:39:00,3.4791,3.48291,3.4791,3.48212,8500000.0
2009-03-13 19:40:00,3.48237,3.48255,3.47932,3.48255,7880000.0
2009-03-13 19:41:00,3.47794,3.48399,3.47794,3.48018,12130000.0
2009-03-13 19:42:00,3.4802,3.48189,3.47699,3.48167,10380000.0
2009-03-13 19:43:00,3.48173,3.48388,3.48009,3.48388,12750000.0
2009-03-13 19:44:00,3.48389,3.48464,3.48141,3.48464,5750000.0
2009-03-13 19:45:00,3.48668,3.48711,3.48179,3.48538,9000000.0
2009-03-13 19:46:00,3.48543,3.4867,3.4831,3.48595,12500000.0
2009-03-13 19:47:00,3.48573,3.48573,3.48202,3.48203,8880000.0
2009-03-13 19:48:00,3.48085,3.4815,3.47578,3.47646,11500000.0
2009-03-13 19:49:00,3.4758,3.4794,3.47449,3.47449,10000000.0
2009-03-13 19:50:00,3.47993,3.48102,3.47582,3.47804,6630000.0
2009-03-13 19:51:00,3.47933,3.47933,3.47656,3.4778,7500000.0
2009-03-13 19:52:00,3.47728,3.4781,3.47614,3.47614,8750000.0
2009-03-13 19:53:00,3.47686,3.47754,3.47426,3.47754,7750000.0
2009-03-13 19:54:00,3.47625,3.47805,3.47355,3.47783,12500000.0
2009-03-13 19:55:00,3.47798,3.47798,3.47224,3.47501,8500000.0
2009-03-13 19:56:00,3.47597,3.47766,3.4747,3.47766,9500000.0
2009-03-13 19:57:00,3.4753,3.47754,3.47211,3.47754,10750000.0
2009-03-13 19:58:00,3.47635,3.47719,3.4733,3.4765,10750000.0
2009-03-13 19:59:00,3.47551,3.47635,3.46963,3.47486,5500000.0
2009-03-13 20:00:00,3.47303,3.47489,3.47128,3.47326,19130000.0
2009-03-13 20:01:00,3.47397,3.4749,3.46986,3.47465,9630000.0
2009-03-13 20:02:00,3.47403,3.47411,3.46844,3.47343,7500000.0
2009-03-13 20:03:00,3.4739,3.47449,3.47132,3.4716,13000000.0
2009-03-13 20:04:00,3.47326,3.47443,3.47078,3.47147,8250000.0
2009-03-13 20:05:00,3.4727,3.47272,3.46416,3.47272,9760000.0
2009-03-13 20:06:00,3.47165,3.47245,3.46752,3.47193,6500000.0
2009-03-13 20:07:00,3.47253,3.47264,3.46796,3.47194,9380000.0
2009-03-13 20:08:00,3.4718,3.4718,3.47,3.4714,6000000.0
2009-03-13 20:09:00,3.4723,3.47267,3.46681,3.46969,9250000.0
2009-03-13 20:10:00,3.46782,3.47154,3.46555,3.46933,8000000.0
2009-03-13 20:11:00,3.46987,3.47156,3.46659,3.47137,7000000.0
2009-03-13 20:12:00,3.46933,3.47081,3.46925,3.46955,7250000.0
2009-03-13 20:13:00,3.46857,3.4727,3.46521,3.46521,9000000.0
2009-03-13 20:14:00,3.46828,3.46988,3.46641,3.46641,8750000.0
2009-03-13 20:15:00,3.47009,3.47009,3.46357,3.46357,17380000.0
2009-03-13 20:16:00,3.46925,3.47005,3.46612,3.46905,9500000.0
2009-03-13 20:17:00,3.46768,3.46946,3.4643,3.4643,7250000.0
2009-03-13 20:18:00,3.46996,3.47193,3.46858,3.47104,12000000.0
2009-03-13 20:19:00,3.46884,3.47107,3.46723,3.46823,7380000.0
2009-03-13 20:20:00,3.46996,3.47102,3.46602,3.46602,5630000.0
2009-03-13 20:21:00,3.47116,3.47134,3.46549,3.46935,11250000.0
2009-03-13 20:22:00,3.46886,3.47176,3.46886,3.47115,8380000.0
2009-03-13 20:23:00,3.47034,3.47178,3.46756,3.46989,7000000.0
2009-03-13 20:24:00,3.47105,3.47189,3.4666,3.46986,8750000.0
2009-03-13 20:25:00,3.46988,3.47226,3.46686,3.46686,12500000.0
2009-03-13 20:26:00,3.47156,3.47311,3.47062,3.47311,6630000.0
2009-03-13 20:27:00,3.4726,3.47328,3.46765,3.47047,6500000.0
2009-03-13 20:28:00,3.47278,3.47363,3.46938,3.47363,15750000.0
2009-03-13 20:29:00,3.4683,3.47305,3.4683,3.47258,9250000.0
2009-03-13 20:30:00,3.47124,3.47238,3.46984,3.47024,10750000.0
2009-03-13 20:31:00,3.46736,3.47341,3.46736,3.47199,14000000.0
2009-03-13 20:32:00,3.46983,3.4708,3.46523,3.46692,16250000.0
2009-03-13 20:33:00,3.46684,3.47128,3.46684,3.46949,9630000.0
2009-03-13 20:34:00,3.47031,3.47169,3.46378,3.47057,17500000.0
2009-03-13 20:35:00,3.4669,3.47093,3.4669,3.47093,14880000.0
2009-03-13 20:36:00,3.47023,3.47046,3.46778,3.46778,12000000.0
2009-03-13 20:37:00,3.46636,3.4684,3.46392,3.4684,11500000.0
2009-03-13 20:38:00,3.46866,3.46928,3.46342,3.46828,9000000.0
2009-03-13 20:39:00,3.46846,3.47064,3.46713,3.46887,8130000.0
2009-03-13 20:40:00,3.46729,3.47066,3.46729,3.46798,5750000.0
2009-03-13 20:41:00,3.46797,3.47181,3.46797,3.471,10750000.0
2009-03-13 20:42:00,3.46753,3.46993,3.46428,3.46815,9500000.0
2009-03-13 20:43:00,3.4707,3.4707,3.46653,3.46814,11250000.0
2009-03-13 20:44:00,3.46684,3.46996,3.46684,3.46984,6750000.0
2009-03-13 20:45:00,3.46923,3.4705,3.46776,3.46819,8000000.0
2009-03-13 20:46:00,3.46602,3.47009,3.46602,3.4696,8250000.0
2009-03-13 20:47:00,3.46969,3.47042,3.46766,3.46766,7880000.0
2009-03-13 20:48:00,3.46787,3.46969,3.46696,3.46773,9630000.0
2009-03-13 20:49:00,3.46873,3.4693,3.46493,3.4687,10250000.0
2009-03-13 20:50:00,3.46731,3.46957,3.46602,3.46871,12750000.0
2009-03-13 20:51:00,3.46708,3.46916,3.46684,3.46916,8250000.0
2009-03-13 20:52:00,3.46891,3.46935,3.46434,3.46434,8130000.0
2009-03-13 20:53:00,3.4694,3.46971,3.46605,3.46751,9250000.0
2009-03-13 20:54:00,3.46529,3.46851,3.46242,3.46242,11750000.0
2009-03-13 20:55:00,3.46877,3.46919,3.46384,3.46894,10000000.0
2009-03-13 20:56:00,3.46706,3.46823,3.46343,3.46788,6500000.0
2009-03-13 20:57:00,3.4648,3.46984,3.4648,3.46984,8510000.0
2009-03-13 20:58:00,3.46819,3.47246,3.46722,3.46864,6750000.0
2009-03-13 20:59:00,3.47163,3.4726,3.46855,3.47131,5500000.0
2009-03-13 21:00:00,3.47003,3.47235,3.4693,3.4713,10500000.0
2009-03-13 21:01:00,3.47076,3.47114,3.46528,3.46528,5250000.0
2009-03-13 21:02:00,3.46896,3.47054,3.46656,3.46846,10250000.0
2009-03-13 21:03:00,3.46894,3.46951,3.46403,3.46951,5750000.0
2009-03-13 21:04:00,3.46681,3.46939,3.46441,3.46908,17750000.0
2009-03-13 21:05:00,3.46901,3.46931,3.46278,3.46771,10250000.0
2009-03-13 21:06:00,3.46774,3.46867,3.46341,3.46711,12750000.0
2009-03-13 21:07:00,3.46857,3.46869,3.4675,3.46842,6380000.0
2009-03-13 21:08:00,3.46725,3.4692,3.46609,3.4673,6250000.0
2009-03-13 21:09:00,3.46566,3.46936,3.46552,3.46774,7000000.0
2009-03-13 21:10:00,3.46923,3.46996,3.46502,3.46838,10250000.0
2009-03-13 21:11:00,3.46762,3.47112,3.46762,3.46908,11750000.0
2009-03-13 21:12:00,3.47151,3.47175,3.46506,3.46916,14130000.0
2009-03-13 21:13:00,3.4698,3.47299,3.46694,3.47191,11500000.0
2009-03-13 21:14:00,3.46872,3.4729,3.46872,3.47252,8750000.0
2009-03-13 21:15:00,3.47008,3.47363,3.46975,3.46975,9750000.0
2009-03-13 21:16:00,3.47209,3.47268,3.47091,3.47209,9500000.0
2009-03-13 21:17:00,3.47087,3.47167,3.46947,3.47042,8000000.0
2009-03-13 21:18:00,3.47059,3.47307,3.46736,3.47016,7750000.0
2009-03-13 21:19:00,3.46967,3.47153,3.46877,3.47048,9380000.0
2009-03-13 21:20:00,3.47175,3.47175,3.46885,3.47064,7500000.0
2009-03-13 21:21:00,3.47,3.47,3.46573,3.46725,10000000.0
2009-03-13 21:22:00,3.46808,3.47006,3.46444,3.47006,11130000.0
2009-03-13 21:23:00,3.46868,3.47019,3.46629,3.46885,5500000.0
2009-03-13 21:24:00,3.4694,3.46955,3.46662,3.46718,9500000.0
2009-03-13 21:25:00,3.46687,3.46913,3.46687,3.46913,10750000.0
2009-03-13 21:26:00,3.46937,3.47319,3.4662,3.46855,6000000.0
2009-03-13 21:27:00,3.47547,3.47607,3.47171,3.47521,8250000.0
2009-03-13 21:28:00,3.473,3.47532,3.4722,3.475,11500000.0
2009-03-13 21:29:00,3.47107,3.47527,3.47107,3.47405,10750000.0
2009-03-13 21:30:00,3.47344,3.47438,3.47086,3.47315,7000000.0
2009-03-13 21:31:00,3.4748,3.47512,3.46802,3.47287,7380000.0
2009-03-13 21:32:00,3.47495,3.47556,3.47144,3.47556,9500000.0
2009-03-13 21:33:00,3.47437,3.47473,3.4708,3.47393,9380000.0
2009-03-13 21:34:00,3.47515,3.47546,3.47102,3.47546,10250000.0
2009-03-13 21:35:00,3.47095,3.47525,3.46965,3.47033,13000000.0
2009-03-13 21:36:00,3.47466,3.47511,3.47142,3.47154,10880000.0
2009-03-13 21:37:00,3.47569,3.47569,3.47023,3.47419,11750000.0
2009-03-13 21:38:00,3.47299,3.47642,3.47299,3.47606,7630000.0
2009-03-13 21:39:00,3.47575,3.47688,3.47124,3.47402,13250000.0
2009-03-13 21:40:00,3.47474,3.4749,3.47264,3.47315,9130000.0
2009-03-13 21:41:00,3.47396,3.47437,3.47068,3.47405,5500000.0
2009-03-13 21:42:00,3.47439,3.47446,3.47032,3.47446,6250000.0
2009-03-13 21:43:00,3.47345,3.47502,3.47073,3.47502,14500000.0
2009-03-13 21:44:00,3.47235,3.47494,3.46964,3.47281,6250000.0
2009-03-13 21:45:00,3.47523,3.47523,3.46997,3.47437,13250000.0
2009-03-13 21:46:00,3.47309,3.47523,3.47193,3.47453,8500000.0
2009-03-13 21:47:00,3.47261,3.47536,3.47179,3.47383,7130000.0
2009-03-13 21:48:00,3.47297,3.47379,3.47142,3.47363,8000000.0
2009-03-13 21:49:00,3.47121,3.47223,3.46761,3.47214,9250000.0
2009-03-13 21:50:00,3.47063,3.4717,3.46563,3.4717,8500000.0
2009-03-13 21:51:00,3.46748,3.47342,3.46748,3.4692,9750000.0
2009-03-13 21:52:00,3.47039,3.47081,3.46888,3.4693,6500000.0
2009-03-13 21:53:00,3.47232,3.474,3.46866,3.46866,13500000.0
2009-03-13 21:54:00,3.47228,3.47253,3.46904,3.47145,9500000.0
2009-03-13 21:55:00,3.4681,3.47308,3.46743,3.47265,10000000.0
2009-03-13 21:56:00,3.4678,3.4718,3.4678,3.46915,6760000.0
2009-03-13 21:57:00,3.4721,3.47229,3.46502,3.46758,11630000.0
2009-03-13 21:58:00,3.46815,3.46815,3.46326,3.46562,14500000.0
2009-03-13 21:59:00,3.46435,3.4725,3.46067,3.46905,9250000.0
2009-03-13 22:00:00,3.47439,3.47439,3.46927,3.46991,8500000.0
2009-03-13 22:01:00,3.47103,3.47217,3.46924,3.47018,5500000.0
2009-03-13 22:02:00,3.46916,3.47278,3.46838,3.47078,6500000.0
2009-03-13 22:03:00,3.47276,3.47362,3.46719,3.47148,9000000.0
2009-03-13 22:04:00,3.47003,3.47224,3.46834,3.47224,7380000.0
2009-03-13 22:05:00,3.47321,3.47321,3.46413,3.46413,5750000.0
2009-03-13 22:06:00,3.46675,3.4683,3.45733,3.46052,12250000.0
2009-03-13 22:07:00,3.46223,3.46482,3.45643,3.45985,13750000.0
2009-03-13 22:08:00,3.45809,3.46518,3.45809,3.46004,13750000.0
2009-03-13 22:09:00,3.45273,3.46572,3.45137,3.46031,6250000.0
2009-03-13 22:10:00,3.4569,3.46504,3.4569,3.4619,6250000.0
2009-03-13 22:11:00,3.46143,3.46456,3.45761,3.45761,9500000.0
2009-03-13 22:12:00,3.4565,3.46516,3.4565,3.46084,7000000.0
2009-03-13 22:13:00,3.45891,3.45957,3.45568,3.45591,10130000.0
2009-03-13 22:14:00,3.46002,3.46387,3.45895,3.45991,8500000.0
2009-03-13 22:15:00,3.45792,3.45863,3.45458,3.45466,10630000.0
2009-03-13 22:16:00,3.45725,3.45819,3.45341,3.45819,5500000.0
2009-03-13 22:17:00,3.46121,3.4647,3.45269,3.45588,6000000.0
2009-03-13 22:18:00,3.45779,3.45912,3.45321,3.45798,11130000.0
2009-03-13 22:19:00,3.45731,3.45787,3.45612,3.45769,11000000.0
2009-03-13 22:20:00,3.45745,3.45781,3.45182,3.45734,9000000.0
2009-03-13 22:21:00,3.45618,3.457,3.45249,3.45249,19750000.0
2009-03-13 22:22:00,3.45483,3.45642,3.4536,3.45514,7750000.0
2009-03-13 22:23:00,3.456,3.45852,3.45589,3.45749,6750000.0
2009-03-13 22:24:00,3.45635,3.45793,3.45283,3.45482,9000000.0
2009-03-13 22:25:00,3.45783,3.45786,3.45236,3.45491,6750000.0
2009-03-13 22:26:00,3.45846,3.45846,3.45494,3.45494,6000000.0
2009-03-13 22:27:00,3.45548,3.45861,3.45457,3.45805,8000000.0
2009-03-13 22:28:00,3.45704,3.45721,3.45387,3.4559,9000000.0
2009-03-13 22:29:00,3.45805,3.45821,3.45334,3.45488,5750000.0
2009-03-13 22:30:00,3.45741,3.45741,3.45276,3.45509,7750000.0
2009-03-13 22:31:00,3.45755,3.45761,3.45633,3.45679,7750000.0
2009-03-13 22:32:00,3.45704,3.45852,3.45457,3.45852,9500000.0
2009-03-13 22:33:00,3.45443,3.45876,3.45304,3.45876,8880000.0
2009-03-13 22:34:00,3.45777,3.46244,3.45715,3.46112,5500000.0
2009-03-13 22:35:00,3.45576,3.45902,3.45282,3.45572,9500000.0
2009-03-13 22:36:00,3.45546,3.45749,3.4544,3.45745,7130000.0
2009-03-13 22:37:00,3.45473,3.4579,3.45473,3.45687,9000000.0
2009-03-13 22:38:00,3.45866,3.4594,3.45515,3.45851,15500000.0
2009-03-13 22:39:00,3.45573,3.45873,3.45485,3.45827,10000000.0
2009-03-13 22:40:00,3.45795,3.45795,3.45607,3.4561,6500000.0
2009-03-13 22:41:00,3.45456,3.45947,3.45428,3.45947,7750000.0
2009-03-13 22:42:00,3.45948,3.45948,3.4572,3.45899,6000000.0
2009-03-13 22:43:00,3.45941,3.46511,3.45683,3.46503,15500000.0
2009-03-13 22:44:00,3.46571,3.46571,3.45617,3.45909,6000000.0
2009-03-13 22:45:00,3.45926,3.4595,3.45541,3.45541,5750000.0
2009-03-13 22:46:00,3.45618,3.45951,3.45618,3.45951,10880000.0
2009-03-13 22:47:00,3.45887,3.45948,3.45595,3.45896,10750000.0
2009-03-13 22:48:00,3.45894,3.46017,3.45894,3.45975,7630000.0
2009-03-13 22:49:00,3.45856,3.45954,3.45771,3.45841,7750000.0
2009-03-13 22:50:00,3.45768,3.45944,3.45492,3.4574,11000000.0
2009-03-13 22:51:00,3.45845,3.45971,3.4553,3.45696,7750000.0
2009-03-13 22:52:00,3.459,3.46016,3.45794,3.45903,8500000.0
2009-03-13 22:53:00,3.45949,3.45949,3.45393,3.45698,12750000.0
2009-03-13 22:54:00,3.45741,3.45886,3.45189,3.4588,10500000.0
2009-03-13 22:55:00,3.4571,3.46347,3.45702,3.45991,14880000.0
2009-03-13 22:56:00,3.46569,3.46629,3.46224,3.46442,8500000.0
2009-03-13 22:57:00,3.46323,3.46702,3.46323,3.46497,6250000.0
2009-03-13 22:58:00,3.46452,3.46632,3.4637,3.46435,5630000.0
2009-03-13 22:59:00,3.46525,3.46633,3.46153,3.46482,12000000.0
2009-03-15 23:00:00,3.47773,3.47782,3.47582,3.47782,12000000.0
2009-03-15 23:02:00,3.47672,3.47737,3.47352,3.47632,6750000.0
2009-03-15 23:04:00,3.47368,3.47652,3.47303,3.47651,8500000.0
2009-03-15 23:05:00,3.46589,3.46644,3.46435,3.46546,7500000.0
2009-03-15 23:06:00,3.47791,3.47807,3.47602,3.47783,9000000.0
2009-03-15 23:07:00,3.47767,3.47791,3.47445,3.47776,5500000.0
2009-03-15 23:09:00,3.47792,3.47838,3.47437,3.47753,6750000.0
2009-03-15 23:11:00,3.47427,3.47812,3.47427,3.47792,5250000.0
2009-03-15 23:13:00,3.47711,3.47852,3.47607,3.47791,8250000.0
2009-03-15 23:20:00,3.47478,3.47852,3.4738,3.47463,7500000.0
2009-03-15 23:21:00,3.4773,3.47797,3.47612,3.47757,5750000.0
2009-03-15 23:23:00,3.47608,3.47792,3.47443,3.4779,16500000.0
2009-03-15 23:25:00,3.4738,3.47853,3.47233,3.47233,10000000.0
2009-03-15 23:26:00,3.47772,3.47812,3.47233,3.47688,6500000.0
2009-03-15 23:28:00,3.47377,3.47838,3.47377,3.47732,7750000.0
2009-03-15 23:30:00,3.47794,3.47832,3.47789,3.47789,6500000.0
2009-03-15 23:32:00,3.47791,3.47815,3.47678,3.47801,7500000.0
2009-03-15 23:35:00,3.47508,3.47732,3.47453,3.47691,13770000.0
2009-03-15 23:37:00,3.47663,3.47785,3.47547,3.47732,16750000.0
2009-03-15 23:40:00,3.47661,3.47712,3.47342,3.47712,9000000.0
2009-03-15 23:42:00,3.47652,3.47652,3.4762,3.47631,6500000.0
2009-03-15 23:47:00,3.47613,3.47782,3.47503,3.47742,19250000.0
2009-03-15 23:49:00,3.47738,3.47748,3.47387,3.47387,6380000.0
2009-03-15 23:51:00,3.47765,3.47883,3.47383,3.47822,10380000.0
2009-03-15 23:52:00,3.47781,3.47835,3.47598,3.47798,6250000.0
2009-03-15 23:54:00,3.47729,3.47787,3.47725,3.47758,8250000.0
2009-03-15 23:56:00,3.47577,3.47692,3.47343,3.47503,6500000.0
2009-03-15 23:58:00,3.47631,3.47631,3.47447,3.47612,8500000.0
2009-03-15 23:59:00,3.47438,3.47623,3.4721,3.47622,9630000.0
2009-03-16 00:01:00,3.47649,3.47749,3.47378,3.47685,6750000.0
2009-03-16 00:03:00,3.47661,3.47814,3.47422,3.47525,11500000.0
2009-03-16 00:05:00,3.47651,3.47721,3.4732,3.47721,7000000.0
2009-03-16 00:06:00,3.47442,3.47663,3.47413,3.4766,13750000.0
2009-03-16 00:08:00,3.47882,3.47958,3.47615,3.47668,13500000.0
2009-03-16 00:10:00,3.47812,3.47872,3.4775,3.4775,5510000.0
2009-03-16 00:12:00,3.47328,3.47751,3.47328,3.47751,7250000.0
2009-03-16 00:13:00,3.47732,3.47752,3.47412,3.47651,7250000.0
2009-03-16 00:15:00,3.47722,3.47937,3.47497,3.47937,6010000.0
2009-03-16 00:30:00,3.49069,3.49099,3.4894,3.48982,12630000.0
2009-03-16 00:31:00,3.49037,3.4909,3.48724,3.489,7750000.0
2009-03-16 00:32:00,3.48841,3.49498,3.48841,3.49498,9000000.0
2009-03-16 00:33:00,3.49114,3.49209,3.49109,3.49169,6250000.0
2009-03-16 00:34:00,3.49138,3.49508,3.48851,3.49231,7750000.0
2009-03-16 00:35:00,3.48925,3.49277,3.4866,3.49073,16250000.0
2009-03-16 00:36:00,3.49362,3.49538,3.48912,3.49357,8750000.0
2009-03-16 00:37:00,3.48675,3.49279,3.48675,3.49232,9750000.0
2009-03-16 00:38:00,3.49005,3.49212,3.48771,3.49212,7250000.0
2009-03-16 00:39:00,3.49156,3.49605,3.49148,3.49605,5500000.0
2009-03-16 00:40:00,3.49418,3.49942,3.49418,3.497,15000000.0
2009-03-16 00:41:00,3.49806,3.4988,3.49688,3.4988,10750000.0
2009-03-16 00:42:00,3.4972,3.49886,3.49523,3.4981,8250000.0
2009-03-16 00:43:00,3.49723,3.50004,3.49521,3.49788,7750000.0
2009-03-16 00:44:00,3.49885,3.49885,3.49454,3.49661,13500000.0
2009-03-16 00:45:00,3.49793,3.49793,3.49555,3.49776,9750000.0
2009-03-16 00:46:00,3.49568,3.49737,3.49246,3.4971,9500000.0
2009-03-16 00:47:00,3.49693,3.49819,3.49435,3.49794,8000000.0
2009-03-16 00:48:00,3.49343,3.49704,3.49199,3.49704,9500000.0
2009-03-16 00:49:00,3.49596,3.49754,3.4938,3.4938,7250000.0
2009-03-16 00:50:00,3.49659,3.49804,3.49245,3.49661,13750000.0
2009-03-16 00:51:00,3.49676,3.49784,3.49676,3.49709,10750000.0
2009-03-16 00:52:00,3.49622,3.49859,3.49559,3.49752,8000000.0
2009-03-16 00:53:00,3.49564,3.49829,3.49384,3.49586,14500000.0
2009-03-16 00:54:00,3.49808,3.49886,3.49636,3.49886,16250000.0
2009-03-16 00:55:00,3.49784,3.49905,3.49682,3.49719,7250000.0
2009-03-16 00:56:00,3.49734,3.49734,3.49502,3.49708,10500000.0
2009-03-16 00:57:00,3.49603,3.49725,3.49463,3.49725,4500000.0
2009-03-16 00:58:00,3.49709,3.4986,3.49422,3.49692,16880000.0
2009-03-16 00:59:00,3.49735,3.49735,3.49348,3.49718,10000000.0
2009-03-16 01:00:00,3.49656,3.49705,3.49277,3.49705,10380000.0
2009-03-16 01:01:00,3.49493,3.49668,3.49288,3.49668,12750000.0
2009-03-16 01:02:00,3.49492,3.49601,3.49262,3.49403,12130000.0
2009-03-16 01:03:00,3.49345,3.49557,3.49345,3.49557,4000000.0
2009-03-16 01:04:00,3.49631,3.49636,3.49514,3.4958,5500000.0
2009-03-16 01:05:00,3.49272,3.49464,3.4912,3.49431,5750000.0
2009-03-16 01:06:00,3.4979,3.50171,3.48719,3.48719,10000000.0
2009-03-16 01:07:00,3.48684,3.48758,3.4849,3.48522,7750000.0
2009-03-16 01:08:00,3.48784,3.48808,3.48681,3.48709,7750000.0
2009-03-16 01:09:00,3.48716,3.48892,3.48447,3.48892,5250000.0
2009-03-16 01:10:00,3.48442,3.49004,3.48399,3.48803,8500000.0
2009-03-16 01:11:00,3.48878,3.48927,3.48415,3.48817,15380000.0
2009-03-16 01:12:00,3.4883,3.48941,3.48811,3.48915,5500000.0
2009-03-16 01:13:00,3.48604,3.49094,3.48604,3.48983,11000000.0
2009-03-16 01:14:00,3.48928,3.48965,3.48545,3.48761,11250000.0
2009-03-16 01:15:00,3.48778,3.48834,3.48697,3.48764,8500000.0
2009-03-16 01:16:00,3.48609,3.48837,3.48488,3.48549,11130000.0
2009-03-16 01:17:00,3.48724,3.48774,3.48386,3.48496,11000000.0
2009-03-16 01:18:00,3.48702,3.48702,3.48244,3.48446,14880000.0
2009-03-16 01:19:00,3.48721,3.48721,3.48442,3.48503,11750000.0
2009-03-16 01:20:00,3.48324,3.48463,3.48258,3.48449,7750000.0
2009-03-16 01:21:00,3.48246,3.48465,3.47966,3.48336,10000000.0
2009-03-16 01:22:00,3.48385,3.48385,3.47977,3.48324,6250000.0
2009-03-16 01:23:00,3.48445,3.48514,3.47907,3.48344,9000000.0
2009-03-16 01:24:00,3.48159,3.48678,3.48159,3.483,5750000.0
2009-03-16 01:25:00,3.48404,3.48627,3.48118,3.48447,14750000.0
2009-03-16 01:26:00,3.47993,3.48653,3.47993,3.4818,13250000.0
2009-03-16 01:27:00,3.48326,3.48519,3.48293,3.48519,15250000.0
2009-03-16 01:28:00,3.48524,3.48612,3.48179,3.48525,10500000.0
2009-03-16 01:29:00,3.48504,3.48555,3.48373,3.48529,8250000.0
2009-03-16 01:30:00,3.4843,3.48441,3.4802,3.4802,7250000.0
2009-03-16 01:31:00,3.48631,3.48731,3.48356,3.48621,7500000.0
2009-03-16 01:32:00,3.48543,3.48624,3.48175,3.48611,11000000.0
2009-03-16 01:33:00,3.48578,3.48649,3.4827,3.48631,5500000.0
2009-03-16 01:34:00,3.48354,3.48791,3.48354,3.48583,7750000.0
2009-03-16 01:35:00,3.48701,3.48765,3.48406,3.4869,8500000.0
2009-03-16 01:36:00,3.48678,3.48725,3.48544,3.48669,7250000.0
2009-03-16 01:37:00,3.48224,3.48726,3.48055,3.4832,11750000.0
2009-03-16 01:38:00,3.48639,3.48684,3.48512,3.48569,7250000.0
2009-03-16 01:39:00,3.48591,3.486,3.4813,3.486,5500000.0
2009-03-16 01:40:00,3.4859,3.48722,3.48473,3.48478,11250000.0
2009-03-16 01:41:00,3.48598,3.48707,3.48323,3.48707,14250000.0
2009-03-16 01:42:00,3.48658,3.48747,3.48326,3.48351,7500000.0
2009-03-16 01:43:00,3.48641,3.48772,3.48246,3.4865,10000000.0
2009-03-16 01:44:00,3.48675,3.48689,3.47985,3.48689,13630000.0
2009-03-16 01:45:00,3.48651,3.48734,3.48143,3.48675,13750000.0
2009-03-16 01:46:00,3.48582,3.48722,3.48349,3.48364,11250000.0
2009-03-16 01:47:00,3.48673,3.48706,3.48597,3.4865,10500000.0
2009-03-16 01:48:00,3.48489,3.48556,3.48159,3.48167,9750000.0
2009-03-16 01:49:00,3.48414,3.48456,3.48295,3.48428,10630000.0
2009-03-16 01:50:00,3.4817,3.484,3.48059,3.484,8500000.0
2009-03-16 01:51:00,3.48374,3.48374,3.48244,3.48317,5750000.0
2009-03-16 01:52:00,3.48339,3.48374,3.47929,3.48305,11750000.0
2009-03-16 01:53:00,3.48247,3.48339,3.47956,3.47956,6000000.0
2009-03-16 01:54:00,3.48353,3.48372,3.48153,3.48299,6880000.0
2009-03-16 01:55:00,3.48085,3.48482,3.47906,3.48234,18750000.0
2009-03-16 01:56:00,3.48044,3.48186,3.47749,3.47973,6880000.0
2009-03-16 01:57:00,3.48055,3.48055,3.47595,3.47595,16250000.0
2009-03-16 01:58:00,3.48078,3.48181,3.47841,3.48114,8000000.0
2009-03-16 02:01:00,3.47959,3.48088,3.4794,3.48088,5500000.0
2009-03-16 02:02:00,3.48102,3.48199,3.47765,3.47765,8250000.0
2009-03-16 02:03:00,3.4807,3.4843,3.479,3.48203,10000000.0
2009-03-16 02:04:00,3.48074,3.48206,3.4773,3.48098,10500000.0
2009-03-16 02:05:00,3.48187,3.48196,3.47698,3.47698,6000000.0
2009-03-16 02:06:00,3.48227,3.48245,3.47981,3.47981,10250000.0
2009-03-16 02:07:00,3.48061,3.48195,3.47668,3.48195,5250000.0
2009-03-16 02:08:00,3.48186,3.48193,3.47826,3.47826,9750000.0
2009-03-16 02:09:00,3.48152,3.48318,3.47904,3.48052,8500000.0
2009-03-16 02:10:00,3.48056,3.48098,3.47672,3.47957,8510000.0
2009-03-16 02:11:00,3.48165,3.48183,3.47974,3.48183,7000000.0
2009-03-16 02:12:00,3.48315,3.48332,3.47874,3.48281,5750000.0
2009-03-16 02:13:00,3.47993,3.48047,3.47889,3.47889,9500000.0
2009-03-16 02:14:00,3.48096,3.48096,3.47694,3.47961,7750000.0
2009-03-16 02:15:00,3.48221,3.48221,3.47856,3.47856,9130000.0
2009-03-16 02:16:00,3.47988,3.48083,3.47829,3.47829,12000000.0
2009-03-16 02:17:00,3.47964,3.48166,3.47902,3.47947,11880000.0
2009-03-16 02:18:00,3.47889,3.48071,3.4765,3.47849,10250000.0
2009-03-16 02:19:00,3.48063,3.48098,3.47679,3.47679,8250000.0
2009-03-16 02:20:00,3.48124,3.48124,3.47484,3.48119,16250000.0
2009-03-16 02:21:00,3.48077,3.48091,3.47847,3.47847,5500000.0
2009-03-16 02:22:00,3.48125,3.48247,3.47621,3.48137,6250000.0
2009-03-16 02:23:00,3.48063,3.48335,3.47988,3.48113,5500000.0
2009-03-16 02:24:00,3.48242,3.48319,3.48135,3.48235,9500000.0
2009-03-16 02:25:00,3.47908,3.48402,3.47908,3.48402,6750000.0
2009-03-16 02:26:00,3.48366,3.48436,3.47742,3.48201,23250000.0
2009-03-16 02:27:00,3.48259,3.48259,3.47939,3.48116,8250000.0
2009-03-16 02:28:00,3.4798,3.48316,3.47913,3.47914,19260000.0
2009-03-16 02:29:00,3.4827,3.48406,3.4769,3.47863,13760000.0
2009-03-16 02:30:00,3.48109,3.48412,3.47976,3.48402,6750000.0
2009-03-16 02:31:00,3.4819,3.48431,3.47884,3.48337,25000000.0
2009-03-16 02:32:00,3.48421,3.48421,3.48099,3.48275,5500000.0
2009-03-16 02:33:00,3.48276,3.48335,3.48001,3.48138,6000000.0
2009-03-16 02:34:00,3.4838,3.48404,3.48109,3.48318,7750000.0
2009-03-16 02:35:00,3.48346,3.48346,3.47932,3.47932,7750000.0
2009-03-16 02:36:00,3.47901,3.48315,3.47901,3.48071,6000000.0
2009-03-16 02:37:00,3.48292,3.48371,3.47883,3.47883,5880000.0
2009-03-16 02:38:00,3.4826,3.48309,3.48096,3.4818,7000000.0
2009-03-16 02:39:00,3.48137,3.4829,3.48137,3.48229,12250000.0
2009-03-16 02:40:00,3.48313,3.48313,3.48009,3.48009,12500000.0
2009-03-16 02:41:00,3.48051,3.48445,3.4782,3.48086,5500000.0
2009-03-16 02:42:00,3.48245,3.48245,3.47627,3.48041,6750000.0
2009-03-16 02:43:00,3.47931,3.48013,3.47429,3.48013,5500000.0
2009-03-16 02:44:00,3.48021,3.48073,3.47816,3.48073,10500000.0
2009-03-16 02:45:00,3.47873,3.48027,3.47596,3.48027,8500000.0
2009-03-16 02:46:00,3.47893,3.47988,3.47787,3.47915,7750000.0
2009-03-16 02:47:00,3.47813,3.47922,3.47785,3.47908,9250000.0
2009-03-16 02:48:00,3.47934,3.47934,3.47611,3.47611,10750000.0
2009-03-16 02:49:00,3.47788,3.47971,3.47566,3.47776,8500000.0
2009-03-16 02:50:00,3.47579,3.47929,3.47479,3.47929,6500000.0
2009-03-16 02:51:00,3.47601,3.47965,3.47551,3.47965,11500000.0
2009-03-16 02:52:00,3.47804,3.4895,3.47804,3.4895,8130000.0
2009-03-16 02:53:00,3.47772,3.48858,3.47772,3.48247,10250000.0
2009-03-16 02:54:00,3.47993,3.48777,3.47786,3.47786,8750000.0
2009-03-16 02:55:00,3.4804,3.48785,3.4804,3.48285,8630000.0
2009-03-16 02:56:00,3.47987,3.48726,3.47918,3.47918,8500000.0
2009-03-16 02:57:00,3.48003,3.48633,3.48003,3.48297,8500000.0
2009-03-16 02:58:00,3.48288,3.48817,3.4816,3.4816,9000000.0
2009-03-16 02:59:00,3.48571,3.48813,3.47864,3.47864,11750000.0
2009-03-16 03:00:00,3.48843,3.48843,3.47897,3.48118,5630000.0
2009-03-16 03:01:00,3.48017,3.48791,3.47852,3.48097,8630000.0
2009-03-16 03:02:00,3.48128,3.48615,3.47641,3.47641,7500000.0
2009-03-16 03:03:00,3.47835,3.48359,3.47835,3.48044,7000000.0
2009-03-16 03:04:00,3.48589,3.48686,3.4802,3.48686,6000000.0
2009-03-16 03:05:00,3.47318,3.48581,3.47318,3.48121,6250000.0
2009-03-16 03:06:00,3.47764,3.48577,3.47732,3.48577,8250000.0
2009-03-16 03:07:00,3.47776,3.48577,3.47776,3.47978,8250000.0
2009-03-16 03:08:00,3.47731,3.48705,3.47731,3.48705,8750000.0
2009-03-16 03:09:00,3.48753,3.48753,3.47926,3.47926,10000000.0
2009-03-16 03:10:00,3.47668,3.48505,3.47668,3.47843,10000000.0
2009-03-16 03:11:00,3.47294,3.48139,3.47294,3.47628,6250000.0
2009-03-16 03:12:00,3.47242,3.48232,3.47242,3.47696,6000000.0
2009-03-16 03:13:00,3.47293,3.48055,3.47071,3.47605,6500000.0
2009-03-16 03:14:00,3.47656,3.4803,3.47235,3.47235,7500000.0
2009-03-16 03:15:00,3.47845,3.48129,3.47086,3.47492,6000000.0
2009-03-16 03:16:00,3.47762,3.48329,3.4754,3.48329,5250000.0
2009-03-16 03:17:00,3.47574,3.48342,3.47174,3.47589,10250000.0
2009-03-16 03:18:00,3.4765,3.48299,3.4765,3.47653,7630000.0
2009-03-16 03:19:00,3.47857,3.48183,3.47407,3.47573,11000000.0
2009-03-16 03:20:00,3.48451,3.48451,3.47133,3.47133,10750000.0
2009-03-16 03:21:00,3.47102,3.48343,3.47102,3.47634,8750000.0
2009-03-16 03:22:00,3.4748,3.48298,3.4748,3.47592,9250000.0
2009-03-16 03:23:00,3.47719,3.47948,3.47276,3.47276,11000000.0
2009-03-16 03:24:00,3.47164,3.48071,3.47164,3.4747,7000000.0
2009-03-16 03:25:00,3.47447,3.47913,3.472,3.47516,5750000.0
2009-03-16 03:26:00,3.4776,3.47825,3.47398,3.47437,12000000.0
2009-03-16 03:27:00,3.47079,3.47715,3.46863,3.47221,7000000.0
2009-03-16 03:28:00,3.46991,3.47249,3.46881,3.46881,10500000.0
2009-03-16 03:29:00,3.4725,3.47271,3.46949,3.47271,8250000.0
2009-03-16 03:30:00,3.47029,3.47392,3.47029,3.47392,8250000.0
2009-03-16 03:31:00,3.47372,3.47437,3.46997,3.4737,10750000.0
2009-03-16 03:32:00,3.47408,3.47408,3.46926,3.47401,7000000.0
2009-03-16 03:33:00,3.47431,3.47532,3.4712,3.47387,6630000.0
2009-03-16 03:34:00,3.47105,3.47495,3.47105,3.47276,14000000.0
2009-03-16 03:35:00,3.47246,3.47505,3.4723,3.47505,5750000.0
2009-03-16 03:36:00,3.47443,3.47513,3.47114,3.47114,16380000.0
2009-03-16 03:37:00,3.47372,3.47442,3.47057,3.47419,8630000.0
2009-03-16 03:38:00,3.47471,3.47793,3.47248,3.47248,5880000.0
2009-03-16 03:39:00,3.47414,3.47476,3.47143,3.47367,14750000.0
2009-03-16 03:40:00,3.47378,3.4742,3.4721,3.4721,7880000.0
2009-03-16 03:41:00,3.47233,3.47248,3.46806,3.47107,7000000.0
2009-03-16 03:42:00,3.47324,3.47526,3.47221,3.47322,9500000.0
2009-03-16 03:43:00,3.47022,3.47294,3.46889,3.47229,7750000.0
2009-03-16 03:44:00,3.47263,3.47359,3.47214,3.47359,12250000.0
2009-03-16 03:45:00,3.47312,3.47349,3.47073,3.47226,13630000.0
2009-03-16 03:46:00,3.47155,3.47155,3.46934,3.47112,6750000.0
2009-03-16 03:47:00,3.4684,3.47095,3.4674,3.4674,8000000.0
2009-03-16 03:48:00,3.4717,3.4717,3.466,3.47041,10000000.0
2009-03-16 03:49:00,3.47022,3.47109,3.46895,3.47109,7250000.0
2009-03-16 03:50:00,3.4706,3.4714,3.46819,3.46884,9250000.0
2009-03-16 03:51:00,3.46741,3.46914,3.46684,3.46763,8500000.0
2009-03-16 03:52:00,3.4692,3.4692,3.46379,3.46807,9750000.0
2009-03-16 03:53:00,3.46902,3.47052,3.46804,3.46929,8750000.0
2009-03-16 03:54:00,3.46879,3.4699,3.46529,3.46953,7750000.0
2009-03-16 03:55:00,3.4698,3.4698,3.46397,3.46705,10250000.0
2009-03-16 03:56:00,3.46681,3.46793,3.46589,3.46724,10250000.0
2009-03-16 03:57:00,3.46744,3.46862,3.46517,3.46862,8750000.0
2009-03-16 03:58:00,3.46706,3.46822,3.46586,3.46716,11000000.0
2009-03-16 03:59:00,3.46922,3.46922,3.46544,3.46699,6500000.0
2009-03-16 04:00:00,3.46874,3.46884,3.46343,3.46742,5250000.0
2009-03-16 04:01:00,3.46846,3.46863,3.46445,3.46688,11880000.0
2009-03-16 04:02:00,3.46772,3.46878,3.4645,3.46823,4880000.0
2009-03-16 04:03:00,3.46805,3.46819,3.4664,3.46701,7130000.0
2009-03-16 04:04:00,3.4681,3.46909,3.46515,3.4673,11000000.0
2009-03-16 04:05:00,3.46873,3.46901,3.46741,3.4684,6000000.0
2009-03-16 04:06:00,3.46765,3.47122,3.46677,3.47074,5250000.0
2009-03-16 04:07:00,3.47151,3.47151,3.46579,3.47099,8250000.0
2009-03-16 04:08:00,3.46994,3.47011,3.46837,3.46925,14000000.0
2009-03-16 04:09:00,3.46839,3.46953,3.46839,3.46947,9500000.0
2009-03-16 04:10:00,3.46974,3.47042,3.46499,3.46802,6500000.0
2009-03-16 04:11:00,3.46611,3.46971,3.46611,3.46792,13750000.0
2009-03-16 04:12:00,3.46755,3.46793,3.46306,3.46793,6000000.0
2009-03-16 04:13:00,3.46856,3.46856,3.46295,3.46419,9000000.0
2009-03-16 04:14:00,3.4691,3.4691,3.4623,3.46783,8750000.0
2009-03-16 04:15:00,3.46704,3.46906,3.46495,3.46495,6500000.0
2009-03-16 04:16:00,3.46569,3.46794,3.46569,3.46794,9250000.0
2009-03-16 04:17:00,3.46726,3.46913,3.46626,3.46913,8750000.0
2009-03-16 04:18:00,3.46734,3.46936,3.46617,3.46936,18000000.0
2009-03-16 04:19:00,3.46719,3.46896,3.46582,3.4669,7250000.0
2009-03-16 04:20:00,3.46939,3.46939,3.46539,3.46876,6750000.0
2009-03-16 04:21:00,3.469,3.469,3.4656,3.46705,7750000.0
2009-03-16 04:22:00,3.46778,3.46898,3.46626,3.46637,9000000.0
2009-03-16 04:23:00,3.46913,3.46913,3.46457,3.46784,9000000.0
2009-03-16 04:24:00,3.46618,3.46886,3.46618,3.46835,7000000.0
2009-03-16 04:25:00,3.46861,3.46861,3.46505,3.46505,7750000.0
2009-03-16 04:26:00,3.46869,3.46924,3.4671,3.4678,9380000.0
2009-03-16 04:27:00,3.46574,3.46907,3.46574,3.46895,10630000.0
2009-03-16 04:28:00,3.4679,3.46952,3.46599,3.46599,5750000.0
2009-03-16 04:29:00,3.46742,3.46993,3.46403,3.46671,9750000.0
2009-03-16 04:30:00,3.46906,3.47041,3.46569,3.46569,5250000.0
2009-03-16 04:31:00,3.46745,3.47155,3.46531,3.46877,11250000.0
2009-03-16 04:32:00,3.46912,3.47111,3.466,3.46858,7500000.0
2009-03-16 04:33:00,3.46935,3.47128,3.46464,3.47128,6250000.0
2009-03-16 04:34:00,3.46907,3.4718,3.46907,3.47179,6250000.0
2009-03-16 04:35:00,3.47134,3.47189,3.46913,3.46913,6000000.0
2009-03-16 04:36:00,3.47102,3.47124,3.46441,3.47096,7880000.0
2009-03-16 04:37:00,3.46914,3.4715,3.46506,3.47071,8500000.0
2009-03-16 04:38:00,3.47186,3.47186,3.46728,3.47091,7000000.0
2009-03-16 04:39:00,3.47081,3.47155,3.46957,3.46966,6250000.0
2009-03-16 04:40:00,3.47073,3.47078,3.46483,3.47078,8000000.0
2009-03-16 04:41:00,3.47132,3.47147,3.46848,3.47103,6880000.0
2009-03-16 04:42:00,3.47078,3.47126,3.46841,3.4695,15250000.0
2009-03-16 04:43:00,3.47107,3.47145,3.46955,3.46955,11500000.0
2009-03-16 04:44:00,3.4701,3.4709,3.46593,3.4709,8250000.0
2009-03-16 04:45:00,3.46946,3.47092,3.46757,3.46925,7750000.0
2009-03-16 04:46:00,3.46983,3.47091,3.4686,3.47013,10250000.0
2009-03-16 04:47:00,3.47085,3.47122,3.46781,3.46899,10000000.0
2009-03-16 04:48:00,3.4715,3.47187,3.4686,3.47127,8250000.0
2009-03-16 04:49:00,3.47087,3.47125,3.46634,3.47034,8130000.0
2009-03-16 04:50:00,3.47056,3.47243,3.46784,3.4707,10880000.0
2009-03-16 04:51:00,3.47104,3.47384,3.46899,3.47118,7750000.0
2009-03-16 04:52:00,3.47348,3.4743,3.46901,3.4743,8000000.0
2009-03-16 04:53:00,3.47202,3.47381,3.46817,3.47331,7750000.0
2009-03-16 04:54:00,3.47461,3.47461,3.47119,3.47437,11250000.0
2009-03-16 04:55:00,3.47244,3.47339,3.47161,3.4718,7750000.0
2009-03-16 04:56:00,3.47276,3.47374,3.46955,3.47132,7250000.0
2009-03-16 04:57:00,3.46979,3.47262,3.4685,3.46928,9500000.0
2009-03-16 04:58:00,3.47136,3.47198,3.46839,3.46839,5880000.0
2009-03-16 04:59:00,3.4698,3.47337,3.46775,3.47015,8880000.0
2009-03-16 05:00:00,3.47203,3.47218,3.46843,3.47218,13250000.0
2009-03-16 05:01:00,3.47242,3.47242,3.46864,3.46864,6750000.0
2009-03-16 05:02:00,3.47017,3.47257,3.46754,3.47003,12380000.0
2009-03-16 05:03:00,3.47235,3.47277,3.47054,3.47054,5250000.0
2009-03-16 05:04:00,3.4714,3.47179,3.46856,3.46992,9250000.0
2009-03-16 05:05:00,3.47109,3.47175,3.46827,3.47024,8250000.0
2009-03-16 05:06:00,3.46846,3.47224,3.46846,3.47109,12000000.0
2009-03-16 05:07:00,3.47207,3.4734,3.46967,3.47085,13500000.0
2009-03-16 05:08:00,3.46941,3.47315,3.46941,3.47315,5750000.0
2009-03-16 05:09:00,3.47004,3.47274,3.46853,3.47274,8500000.0
2009-03-16 05:10:00,3.47302,3.47388,3.46697,3.47388,9130000.0
2009-03-16 05:11:00,3.47226,3.47226,3.46598,3.47201,7500000.0
2009-03-16 05:12:00,3.47103,3.47318,3.46922,3.47005,7130000.0
2009-03-16 05:13:00,3.47197,3.47197,3.46621,3.47007,9250000.0
2009-03-16 05:14:00,3.47136,3.47188,3.4704,3.47103,7750000.0
2009-03-16 05:15:00,3.47094,3.47192,3.46758,3.4682,12250000.0
2009-03-16 05:16:00,3.47142,3.47191,3.46883,3.47191,13500000.0
2009-03-16 05:17:00,3.47029,3.47049,3.46409,3.47009,6750000.0
2009-03-16 05:18:00,3.46904,3.4721,3.46693,3.46806,7130000.0
2009-03-16 05:19:00,3.4719,3.4719,3.46855,3.47151,12250000.0
2009-03-16 05:20:00,3.47132,3.47139,3.46739,3.47139,10380000.0
2009-03-16 05:21:00,3.47115,3.47271,3.46951,3.47249,5750000.0
2009-03-16 05:22:00,3.47129,3.47276,3.47076,3.47131,9250000.0
2009-03-16 05:23:00,3.47224,3.47293,3.46749,3.46995,14500000.0
2009-03-16 05:24:00,3.47201,3.47353,3.46818,3.47336,12250000.0
2009-03-16 05:25:00,3.47251,3.47319,3.46961,3.47188,6250000.0
2009-03-16 05:26:00,3.47358,3.47368,3.47061,3.47196,15130000.0
2009-03-16 05:27:00,3.47406,3.47442,3.47189,3.47372,9000000.0
2009-03-16 05:28:00,3.47427,3.47427,3.46905,3.46905,9000000.0
2009-03-16 05:29:00,3.46878,3.47377,3.46878,3.47159,8500000.0
2009-03-16 05:30:00,3.47138,3.47393,3.47138,3.47388,13000000.0
2009-03-16 05:31:00,3.47098,3.47504,3.47095,3.47211,11500000.0
2009-03-16 05:32:00,3.47149,3.47358,3.47098,3.47113,5750000.0
2009-03-16 05:33:00,3.47214,3.47421,3.47214,3.47389,11500000.0
2009-03-16 05:34:00,3.47268,3.47549,3.46955,3.47549,5250000.0
2009-03-16 05:35:00,3.4722,3.47602,3.47163,3.47163,7000000.0
2009-03-16 05:36:00,3.47554,3.47594,3.46948,3.47471,8750000.0
2009-03-16 05:37:00,3.47421,3.47509,3.47087,3.47087,7500000.0
2009-03-16 05:38:00,3.4738,3.47469,3.46949,3.47269,6250000.0
2009-03-16 05:39:00,3.47419,3.47449,3.47277,3.47277,9130000.0
2009-03-16 05:40:00,3.47395,3.47555,3.46989,3.47555,8000000.0
2009-03-16 05:41:00,3.47451,3.47451,3.47065,3.474,7000000.0
2009-03-16 05:42:00,3.47294,3.47528,3.47106,3.47454,8250000.0
2009-03-16 05:43:00,3.47422,3.47661,3.47204,3.47553,12000000.0
2009-03-16 05:44:00,3.47576,3.47576,3.47216,3.47453,7500000.0
2009-03-16 05:45:00,3.47435,3.47503,3.47197,3.4742,9500000.0
2009-03-16 05:46:00,3.47454,3.47502,3.47087,3.4746,10000000.0
2009-03-16 05:47:00,3.47161,3.47722,3.47161,3.47407,15750000.0
2009-03-16 05:48:00,3.47288,3.47471,3.46832,3.47238,14750000.0
2009-03-16 05:49:00,3.47449,3.47498,3.46905,3.47025,20500000.0
2009-03-16 05:50:00,3.47222,3.47447,3.46931,3.47447,6750000.0
2009-03-16 05:51:00,3.47205,3.47448,3.47018,3.47271,27250000.0
2009-03-16 05:52:00,3.47409,3.47456,3.47238,3.4733,15000000.0
2009-03-16 05:53:00,3.46954,3.47357,3.46949,3.47166,5750000.0
2009-03-16 05:54:00,3.47359,3.47398,3.47004,3.47004,5750000.0
2009-03-16 05:55:00,3.47261,3.47387,3.46997,3.47387,19250000.0
2009-03-16 05:56:00,3.47109,3.47409,3.47086,3.47263,5500000.0
2009-03-16 05:57:00,3.47524,3.4756,3.47126,3.47375,19000000.0
2009-03-16 05:58:00,3.47297,3.47347,3.4703,3.47319,5750000.0
2009-03-16 05:59:00,3.47263,3.4755,3.46899,3.4755,14250000.0
2009-03-16 06:00:00,3.4697,3.47402,3.4697,3.47065,8750000.0
2009-03-16 06:01:00,3.47319,3.47502,3.47319,3.47357,9000000.0
2009-03-16 06:02:00,3.47109,3.47493,3.47109,3.4723,13500000.0
2009-03-16 06:03:00,3.47022,3.47461,3.47022,3.47461,6000000.0
2009-03-16 06:04:00,3.47401,3.47474,3.46985,3.47281,7750000.0
2009-03-16 06:06:00,3.47285,3.47513,3.47145,3.4745,11250000.0
2009-03-16 06:07:00,3.4755,3.47639,3.4741,3.47491,7250000.0
2009-03-16 06:08:00,3.47604,3.47604,3.47106,3.47232,7750000.0
2009-03-16 06:09:00,3.47622,3.47697,3.47223,3.47541,6500000.0
2009-03-16 06:10:00,3.47403,3.4765,3.47403,3.47577,11000000.0
2009-03-16 06:11:00,3.47526,3.47739,3.47379,3.47669,10750000.0
2009-03-16 06:12:00,3.47665,3.47708,3.47338,3.47501,8000000.0
2009-03-16 06:13:00,3.47354,3.47749,3.47354,3.47592,5500000.0
2009-03-16 06:14:00,3.47466,3.47625,3.47344,3.47625,9000000.0
2009-03-16 06:15:00,3.47625,3.47625,3.47226,3.47514,6000000.0
2009-03-16 06:16:00,3.47524,3.4761,3.47303,3.4753,10500000.0
2009-03-16 06:17:00,3.47592,3.47657,3.47425,3.47425,6500000.0
2009-03-16 06:18:00,3.4721,3.47652,3.4721,3.47418,6250000.0
2009-03-16 06:19:00,3.47593,3.47677,3.47213,3.47677,10380000.0
2009-03-16 06:20:00,3.47386,3.47666,3.4729,3.47666,8500000.0
2009-03-16 06:21:00,3.47363,3.47668,3.47363,3.47452,12250000.0
2009-03-16 06:22:00,3.47528,3.47622,3.47257,3.47429,7500000.0
2009-03-16 06:23:00,3.4762,3.47691,3.47425,3.47508,8750000.0
2009-03-16 06:24:00,3.47603,3.47612,3.4701,3.4701,7250000.0
2009-03-16 06:25:00,3.4746,3.4769,3.47317,3.47588,8000000.0
2009-03-16 06:26:00,3.47595,3.47696,3.47277,3.47403,8000000.0
2009-03-16 06:27:00,3.47526,3.47557,3.47182,3.47182,5750000.0
2009-03-16 06:28:00,3.47295,3.47485,3.47105,3.47245,8010000.0
2009-03-16 06:29:00,3.47341,3.47474,3.46898,3.47311,10380000.0
2009-03-16 06:30:00,3.47484,3.47484,3.46804,3.47167,6250000.0
2009-03-16 06:31:00,3.47394,3.47456,3.46938,3.47035,10250000.0
2009-03-16 06:32:00,3.47138,3.47474,3.47138,3.47236,5250000.0
2009-03-16 06:33:00,3.47382,3.47382,3.47026,3.47219,9500000.0
2009-03-16 06:34:00,3.47086,3.47394,3.46919,3.47345,15000000.0
2009-03-16 06:35:00,3.47293,3.47293,3.46863,3.4716,6500000.0
2009-03-16 06:36:00,3.4726,3.4726,3.47072,3.47072,5500000.0
2009-03-16 06:37:00,3.47055,3.47298,3.46923,3.47177,10750000.0
2009-03-16 06:38:00,3.46977,3.47137,3.46834,3.47015,11880000.0
2009-03-16 06:39:00,3.47037,3.47101,3.46593,3.46986,6500000.0
2009-03-16 06:40:00,3.47055,3.47055,3.46793,3.47052,7000000.0
2009-03-16 06:41:00,3.47157,3.47172,3.46659,3.47172,9000000.0
2009-03-16 06:42:00,3.47114,3.4726,3.46795,3.46856,11010000.0
2009-03-16 06:43:00,3.46918,3.47165,3.46773,3.4708,9500000.0
2009-03-16 06:44:00,3.46803,3.47192,3.46588,3.47099,8250000.0
2009-03-16 06:45:00,3.47005,3.47161,3.46801,3.46822,9250000.0
2009-03-16 06:46:00,3.47076,3.47182,3.46787,3.47182,8750000.0
2009-03-16 06:47:00,3.4682,3.47215,3.46789,3.47215,5250000.0
2009-03-16 06:48:00,3.47229,3.47229,3.46827,3.47079,8000000.0
2009-03-16 06:49:00,3.47053,3.47274,3.46832,3.46832,9250000.0
2009-03-16 06:50:00,3.47042,3.47159,3.46761,3.47154,10000000.0
2009-03-16 06:51:00,3.47091,3.47112,3.46791,3.47065,11500000.0
2009-03-16 06:52:00,3.47101,3.47156,3.46832,3.47081,9750000.0
2009-03-16 06:53:00,3.47028,3.47254,3.46838,3.46883,5250000.0
2009-03-16 06:54:00,3.47191,3.47199,3.46913,3.47013,11500000.0
2009-03-16 06:55:00,3.47163,3.47188,3.46988,3.46988,6500000.0
2009-03-16 06:56:00,3.47115,3.47191,3.47072,3.47123,8500000.0
2009-03-16 06:57:00,3.46934,3.47407,3.46934,3.47218,15880000.0
2009-03-16 06:58:00,3.47147,3.47399,3.46919,3.47341,6000000.0
2009-03-16 06:59:00,3.4711,3.473,3.46963,3.46963,7880000.0
2009-03-16 07:00:00,3.47205,3.47387,3.46754,3.473,10250000.0
2009-03-16 07:01:00,3.47378,3.47378,3.46989,3.47272,12500000.0
2009-03-16 07:02:00,3.47327,3.4735,3.46782,3.47306,10250000.0
2009-03-16 07:03:00,3.47177,3.47386,3.47092,3.47092,5500000.0
2009-03-16 07:04:00,3.47443,3.47443,3.46866,3.47186,9500000.0
2009-03-16 07:05:00,3.47169,3.47413,3.47082,3.47082,6750000.0
2009-03-16 07:06:00,3.47064,3.47337,3.46802,3.47299,9250000.0
2009-03-16 07:07:00,3.47232,3.47443,3.46826,3.47317,10250000.0
2009-03-16 07:08:00,3.47393,3.47668,3.47165,3.47196,9250000.0
2009-03-16 07:09:00,3.47314,3.47517,3.47129,3.47328,10000000.0
2009-03-16 07:10:00,3.47425,3.47478,3.47007,3.47351,8250000.0
2009-03-16 07:11:00,3.47175,3.47422,3.46835,3.47381,6130000.0
2009-03-16 07:12:00,3.474,3.47451,3.46951,3.4719,8000000.0
2009-03-16 07:13:00,3.4735,3.4738,3.46985,3.47152,5500000.0
2009-03-16 07:14:00,3.47358,3.47358,3.47194,3.47269,7750000.0
2009-03-16 07:15:00,3.47226,3.47341,3.46926,3.47297,11130000.0
2009-03-16 07:16:00,3.4689,3.47206,3.46885,3.47206,6250000.0
2009-03-16 07:17:00,3.47091,3.47273,3.46872,3.47174,10750000.0
2009-03-16 07:18:00,3.47202,3.47463,3.46926,3.47051,14750000.0
2009-03-16 07:19:00,3.47202,3.4757,3.47045,3.47226,12000000.0
2009-03-16 07:20:00,3.46981,3.47418,3.46981,3.47084,5750000.0
2009-03-16 07:21:00,3.47328,3.47353,3.47116,3.47172,13380000.0
2009-03-16 07:22:00,3.473,3.4739,3.47019,3.47285,9250000.0
2009-03-16 07:23:00,3.47072,3.47123,3.46888,3.46967,8500000.0
2009-03-16 07:24:00,3.47182,3.47423,3.47182,3.47402,6750000.0
2009-03-16 07:25:00,3.4731,3.47359,3.4709,3.4709,8500000.0
2009-03-16 07:26:00,3.47002,3.47367,3.46867,3.47293,11250000.0
2009-03-16 07:27:00,3.47098,3.47303,3.47003,3.47303,10630000.0
2009-03-16 07:28:00,3.47284,3.47325,3.46849,3.47316,8750000.0
2009-03-16 07:29:00,3.47162,3.47347,3.46882,3.47289,12380000.0
2009-03-16 07:30:00,3.47293,3.47331,3.46954,3.47101,10750000.0
2009-03-16 07:31:00,3.47219,3.47343,3.47035,3.47343,8000000.0
2009-03-16 07:32:00,3.47077,3.47314,3.46718,3.47247,7750000.0
2009-03-16 07:33:00,3.46992,3.47406,3.46892,3.47321,13750000.0
2009-03-16 07:34:00,3.47382,3.47382,3.47095,3.47164,14750000.0
2009-03-16 07:35:00,3.47264,3.47498,3.47127,3.47127,12250000.0
2009-03-16 07:36:00,3.46929,3.47435,3.46929,3.47297,6750000.0
2009-03-16 07:37:00,3.47517,3.47517,3.47266,3.47266,6500000.0
2009-03-16 07:38:00,3.47388,3.47556,3.47073,3.47556,15000000.0
2009-03-16 07:39:00,3.47288,3.47442,3.47083,3.47083,10130000.0
2009-03-16 07:40:00,3.4736,3.47487,3.4682,3.47297,7000000.0
2009-03-16 07:41:00,3.47354,3.47411,3.47041,3.47383,7250000.0
2009-03-16 07:42:00,3.46929,3.47374,3.46821,3.46821,8130000.0
2009-03-16 07:43:00,3.47418,3.47418,3.47081,3.47203,9130000.0
2009-03-16 07:44:00,3.47108,3.47465,3.47108,3.47386,7750000.0
2009-03-16 07:45:00,3.47102,3.47483,3.47102,3.47261,10630000.0
2009-03-16 07:46:00,3.47339,3.47342,3.46695,3.47342,8750000.0
2009-03-16 07:47:00,3.47472,3.4752,3.47038,3.4752,6500000.0
2009-03-16 07:48:00,3.47233,3.4735,3.47021,3.4706,11750000.0
2009-03-16 07:49:00,3.47354,3.47428,3.47231,3.47334,9250000.0
2009-03-16 07:50:00,3.47406,3.47406,3.46891,3.47242,16750000.0
2009-03-16 07:51:00,3.47063,3.47367,3.47063,3.4721,8000000.0
2009-03-16 07:52:00,3.4733,3.4733,3.46982,3.47225,11750000.0
2009-03-16 07:53:00,3.46929,3.47212,3.46765,3.46883,9750000.0
2009-03-16 07:54:00,3.47382,3.47382,3.46905,3.4704,14750000.0
2009-03-16 07:55:00,3.47144,3.47317,3.47047,3.4715,5250000.0
2009-03-16 07:56:00,3.47225,3.473,3.46935,3.473,12250000.0
2009-03-16 07:57:00,3.47347,3.47353,3.47015,3.4718,9250000.0
2009-03-16 07:58:00,3.4691,3.47215,3.46834,3.46834,10130000.0
2009-03-16 07:59:00,3.47254,3.47282,3.47015,3.47282,11250000.0
2009-03-16 08:00:00,3.47194,3.47194,3.46818,3.46818,5500000.0
2009-03-16 08:01:00,3.47026,3.47257,3.46903,3.47112,10250000.0
2009-03-16 08:02:00,3.46778,3.47241,3.46647,3.47211,18250000.0
2009-03-16 08:03:00,3.47164,3.47171,3.46695,3.47082,8760000.0
2009-03-16 08:04:00,3.47117,3.47195,3.46897,3.47125,12630000.0
2009-03-16 08:05:00,3.47133,3.47149,3.46667,3.47074,7130000.0
2009-03-16 08:06:00,3.46911,3.47197,3.46722,3.47118,9250000.0
2009-03-16 08:07:00,3.4719,3.4719,3.46687,3.46982,8380000.0
2009-03-16 08:08:00,3.47103,3.4714,3.46636,3.47056,12000000.0
2009-03-16 08:09:00,3.47092,3.47146,3.46555,3.47146,11000000.0
2009-03-16 08:10:00,3.46783,3.47192,3.46764,3.46764,8000000.0
2009-03-16 08:11:00,3.4701,3.4709,3.46718,3.46901,8750000.0
2009-03-16 08:12:00,3.46971,3.46991,3.46699,3.46699,8000000.0
2009-03-16 08:13:00,3.4703,3.4703,3.46774,3.46943,10000000.0
2009-03-16 08:14:00,3.46996,3.47082,3.4644,3.46839,9750000.0
2009-03-16 08:15:00,3.46697,3.46942,3.46445,3.46932,8250000.0
2009-03-16 08:16:00,3.47039,3.47114,3.46742,3.46742,6000000.0
2009-03-16 08:17:00,3.46899,3.46962,3.46815,3.46959,6880000.0
2009-03-16 08:18:00,3.46713,3.47047,3.46713,3.46975,8750000.0
2009-03-16 08:19:00,3.46938,3.46997,3.46726,3.46881,7250000.0
2009-03-16 08:20:00,3.46965,3.47011,3.46714,3.46967,9750000.0
2009-03-16 08:21:00,3.46557,3.46917,3.46557,3.46917,7000000.0
2009-03-16 08:22:00,3.46842,3.47121,3.46554,3.47121,8750000.0
2009-03-16 08:23:00,3.47125,3.47125,3.46757,3.46803,5750000.0
2009-03-16 08:24:00,3.46918,3.4704,3.46641,3.47025,9010000.0
2009-03-16 08:25:00,3.46933,3.47031,3.46701,3.46987,15000000.0
2009-03-16 08:26:00,3.46755,3.46976,3.46434,3.46976,7880000.0
2009-03-16 08:27:00,3.46739,3.46959,3.46702,3.46827,7000000.0
2009-03-16 08:28:00,3.46956,3.47002,3.4662,3.46754,10750000.0
2009-03-16 08:29:00,3.46972,3.46972,3.46562,3.46807,7500000.0
2009-03-16 08:30:00,3.46868,3.46974,3.46584,3.46769,14130000.0
2009-03-16 08:31:00,3.4682,3.46979,3.46308,3.46726,8500000.0
2009-03-16 08:32:00,3.46774,3.46774,3.46123,3.46123,9500000.0
2009-03-16 08:33:00,3.46182,3.46297,3.45958,3.45958,8250000.0
2009-03-16 08:34:00,3.46298,3.46314,3.45545,3.46083,6250000.0
2009-03-16 08:35:00,3.46172,3.46193,3.45885,3.46193,7000000.0
2009-03-16 08:36:00,3.46123,3.46208,3.45852,3.46006,12250000.0
2009-03-16 08:37:00,3.46058,3.46138,3.45865,3.45953,7130000.0
2009-03-16 08:38:00,3.46085,3.46457,3.45609,3.46295,9250000.0
2009-03-16 08:39:00,3.45848,3.46153,3.45643,3.4607,7750000.0
2009-03-16 08:40:00,3.45335,3.459,3.45335,3.45818,7750000.0
2009-03-16 08:41:00,3.45278,3.45807,3.45184,3.45184,23750000.0
2009-03-16 08:42:00,3.45621,3.45765,3.45407,3.45409,9500000.0
2009-03-16 08:43:00,3.45504,3.45779,3.45237,3.45609,17500000.0
2009-03-16 08:44:00,3.45618,3.4591,3.45199,3.45261,14630000.0
2009-03-16 08:45:00,3.45552,3.45723,3.45462,3.45473,10500000.0
2009-03-16 08:46:00,3.45595,3.45678,3.45284,3.45549,5880000.0
2009-03-16 08:47:00,3.45668,3.45755,3.45483,3.45755,6250000.0
2009-03-16 08:48:00,3.45518,3.45617,3.45425,3.45532,11760000.0
2009-03-16 08:49:00,3.45547,3.45681,3.45241,3.45663,5250000.0
2009-03-16 08:50:00,3.45307,3.45743,3.45295,3.45711,5630000.0
2009-03-16 08:51:00,3.4583,3.45869,3.45433,3.45433,11000000.0
2009-03-16 08:52:00,3.4527,3.45673,3.4527,3.45437,8750000.0
2009-03-16 08:53:00,3.45451,3.457,3.45125,3.45337,10000000.0
2009-03-16 08:54:00,3.45632,3.45638,3.45293,3.45518,6750000.0
2009-03-16 08:55:00,3.4551,3.45581,3.45442,3.4556,5750000.0
2009-03-16 08:56:00,3.4562,3.45696,3.45443,3.45462,9500000.0
2009-03-16 08:57:00,3.45457,3.45648,3.45006,3.45628,11500000.0
2009-03-16 08:58:00,3.45706,3.45706,3.45437,3.4566,7250000.0
2009-03-16 08:59:00,3.45734,3.4577,3.4536,3.4558,16500000.0
2009-03-16 09:00:00,3.45684,3.45684,3.45177,3.45376,7500000.0
2009-03-16 09:01:00,3.45481,3.45502,3.45162,3.45187,10760000.0
2009-03-16 09:02:00,3.45224,3.46277,3.45224,3.46277,8630000.0
2009-03-16 09:03:00,3.45263,3.46365,3.45091,3.46365,12750000.0
2009-03-16 09:04:00,3.4634,3.46481,3.46117,3.46254,6500000.0
2009-03-16 09:05:00,3.46219,3.46393,3.46152,3.46336,14750000.0
2009-03-16 09:06:00,3.4641,3.4641,3.46208,3.46399,8750000.0
2009-03-16 09:07:00,3.46318,3.46379,3.46072,3.46366,5750000.0
2009-03-16 09:08:00,3.45975,3.46461,3.45975,3.46287,9250000.0
2009-03-16 09:09:00,3.46322,3.46402,3.46127,3.46347,7000000.0
2009-03-16 09:10:00,3.4646,3.46637,3.46206,3.46243,6250000.0
2009-03-16 09:11:00,3.463,3.46662,3.46275,3.46344,12750000.0
2009-03-16 09:12:00,3.46365,3.46427,3.45912,3.46286,7130000.0
2009-03-16 09:13:00,3.46268,3.46488,3.45649,3.46318,9500000.0
2009-03-16 09:14:00,3.46229,3.46415,3.45813,3.4618,7250000.0
2009-03-16 09:15:00,3.4625,3.46326,3.45863,3.46318,18000000.0
2009-03-16 09:16:00,3.46216,3.46519,3.45684,3.46519,12500000.0
2009-03-16 09:17:00,3.46333,3.46474,3.46014,3.4642,10000000.0
2009-03-16 09:18:00,3.46398,3.46398,3.46038,3.46329,9250000.0
2009-03-16 09:19:00,3.46587,3.46588,3.4601,3.46588,5250000.0
2009-03-16 09:20:00,3.46584,3.46768,3.4631,3.46585,11000000.0
2009-03-16 09:21:00,3.46677,3.46822,3.46317,3.46537,10000000.0
2009-03-16 09:22:00,3.46627,3.46746,3.46141,3.46665,6630000.0
2009-03-16 09:23:00,3.46755,3.46825,3.46491,3.46825,9630000.0
2009-03-16 09:24:00,3.46832,3.46987,3.46247,3.46708,5500000.0
2009-03-16 09:25:00,3.46817,3.47297,3.46817,3.47094,10750000.0
2009-03-16 09:26:00,3.46844,3.47131,3.46468,3.46468,8000000.0
2009-03-16 09:27:00,3.47048,3.47048,3.46081,3.46915,9500000.0
2009-03-16 09:28:00,3.46447,3.46922,3.46422,3.46721,10250000.0
2009-03-16 09:29:00,3.47047,3.47282,3.46555,3.47151,15500000.0
2009-03-16 09:30:00,3.4675,3.46922,3.46456,3.46456,5630000.0
2009-03-16 09:31:00,3.46713,3.46767,3.46259,3.4663,8500000.0
2009-03-16 09:32:00,3.46677,3.46677,3.46201,3.46584,6000000.0
2009-03-16 09:33:00,3.46917,3.46917,3.46452,3.46586,8750000.0
2009-03-16 09:34:00,3.46662,3.46801,3.46463,3.46463,6500000.0
2009-03-16 09:35:00,3.46585,3.46705,3.46043,3.46045,13250000.0
2009-03-16 09:36:00,3.46138,3.46138,3.45512,3.45792,6750000.0
2009-03-16 09:37:00,3.45818,3.45925,3.45229,3.45279,11500000.0
2009-03-16 09:38:00,3.45762,3.45762,3.45316,3.45638,8000000.0
2009-03-16 09:39:00,3.45657,3.4569,3.45397,3.45466,12000000.0
2009-03-16 09:40:00,3.45725,3.45794,3.45103,3.45483,5500000.0
2009-03-16 09:41:00,3.45118,3.45666,3.45113,3.4533,14500000.0
2009-03-16 09:42:00,3.45136,3.4559,3.4496,3.45396,18500000.0
2009-03-16 09:43:00,3.45177,3.45487,3.44866,3.45033,11500000.0
2009-03-16 09:44:00,3.45282,3.45431,3.45093,3.45338,8250000.0
2009-03-16 09:45:00,3.45224,3.45354,3.45044,3.45191,13250000.0
2009-03-16 09:46:00,3.45126,3.4516,3.44447,3.44648,7500000.0
2009-03-16 09:47:00,3.44496,3.44793,3.44168,3.44168,5500000.0
2009-03-16 09:48:00,3.44527,3.44589,3.44124,3.44432,7750000.0
2009-03-16 09:49:00,3.4459,3.44725,3.44398,3.44526,6500000.0
2009-03-16 09:50:00,3.4444,3.44772,3.4444,3.44772,9250000.0
2009-03-16 09:51:00,3.44164,3.44678,3.44164,3.44623,7500000.0
2009-03-16 09:52:00,3.44569,3.44661,3.44023,3.44577,11130000.0
2009-03-16 09:53:00,3.44239,3.44624,3.4387,3.43977,10000000.0
2009-03-16 09:54:00,3.44127,3.44543,3.43848,3.44175,12250000.0
2009-03-16 09:55:00,3.44419,3.44419,3.43949,3.44151,7880000.0
2009-03-16 09:56:00,3.44261,3.44599,3.44223,3.44235,5500000.0
2009-03-16 09:57:00,3.44501,3.44576,3.44274,3.44476,14000000.0
2009-03-16 09:58:00,3.44115,3.44687,3.44081,3.44499,9750000.0
2009-03-16 09:59:00,3.44287,3.44583,3.43872,3.44301,15250000.0
2009-03-16 10:00:00,3.44446,3.44498,3.43867,3.44301,10630000.0
2009-03-16 10:01:00,3.4418,3.44613,3.44086,3.44315,6750000.0
2009-03-16 10:02:00,3.44141,3.44555,3.43785,3.44162,7500000.0
2009-03-16 10:03:00,3.44647,3.45332,3.44493,3.45332,10500000.0
2009-03-16 10:04:00,3.45334,3.45429,3.44454,3.44699,5250000.0
2009-03-16 10:05:00,3.44679,3.45352,3.44438,3.44438,8500000.0
2009-03-16 10:06:00,3.44438,3.45012,3.443,3.44621,11750000.0
2009-03-16 10:07:00,3.44509,3.44912,3.44395,3.44832,8750000.0
2009-03-16 10:08:00,3.44367,3.44967,3.44367,3.44594,11630000.0
2009-03-16 10:09:00,3.449,3.45094,3.44417,3.44608,7250000.0
2009-03-16 10:10:00,3.44607,3.45135,3.44164,3.44402,10250000.0
2009-03-16 10:11:00,3.4443,3.44809,3.4443,3.44655,6500000.0
2009-03-16 10:12:00,3.44671,3.45449,3.44507,3.45449,7000000.0
2009-03-16 10:13:00,3.4509,3.45323,3.44746,3.44866,11880000.0
2009-03-16 10:14:00,3.44595,3.4521,3.4447,3.44664,6380000.0
2009-03-16 10:15:00,3.44335,3.45211,3.44335,3.44679,8250000.0
2009-03-16 10:16:00,3.44837,3.45106,3.44509,3.44641,7000000.0
2009-03-16 10:17:00,3.44494,3.44752,3.44494,3.44589,11750000.0
2009-03-16 10:18:00,3.44704,3.44766,3.44449,3.44682,12250000.0
2009-03-16 10:19:00,3.44687,3.44795,3.44432,3.44559,12250000.0
2009-03-16 10:20:00,3.44741,3.44844,3.44552,3.44621,7250000.0
2009-03-16 10:21:00,3.44899,3.44899,3.44387,3.44613,9000000.0
2009-03-16 10:22:00,3.44546,3.44901,3.44546,3.44701,8500000.0
2009-03-16 10:23:00,3.44798,3.44867,3.44295,3.44832,6500000.0
2009-03-16 10:24:00,3.44575,3.44862,3.44285,3.44285,9000000.0
2009-03-16 10:25:00,3.44354,3.44841,3.44354,3.44819,9750000.0
2009-03-16 10:26:00,3.44595,3.44858,3.44418,3.44858,9250000.0
2009-03-16 10:27:00,3.44371,3.44789,3.44371,3.44511,10750000.0
2009-03-16 10:28:00,3.44628,3.44809,3.44332,3.44704,5250000.0
2009-03-16 10:29:00,3.44589,3.44752,3.44544,3.44712,8010000.0
2009-03-16 10:30:00,3.44803,3.44803,3.44414,3.44523,6500000.0
2009-03-16 10:31:00,3.44538,3.44854,3.44444,3.44636,7000000.0
2009-03-16 10:32:00,3.44714,3.44993,3.44222,3.44553,9250000.0
2009-03-16 10:33:00,3.44782,3.44843,3.44482,3.44482,10250000.0
2009-03-16 10:34:00,3.44757,3.44841,3.44416,3.44801,10000000.0
2009-03-16 10:35:00,3.4484,3.45009,3.44585,3.44889,5500000.0
2009-03-16 10:36:00,3.44967,3.45171,3.44757,3.45131,8500000.0
2009-03-16 10:37:00,3.45196,3.4533,3.44936,3.4533,12750000.0
2009-03-16 10:38:00,3.45107,3.45283,3.44937,3.45238,11000000.0
2009-03-16 10:39:00,3.45098,3.4536,3.45098,3.45287,13000000.0
2009-03-16 10:40:00,3.4507,3.45342,3.45008,3.45096,9750000.0
2009-03-16 10:41:00,3.45337,3.45342,3.45063,3.45315,8000000.0
2009-03-16 10:42:00,3.45346,3.45454,3.45117,3.45288,10630000.0
2009-03-16 10:43:00,3.45281,3.45449,3.4517,3.45449,9250000.0
2009-03-16 10:44:00,3.45176,3.45632,3.45141,3.45521,12500000.0
2009-03-16 10:45:00,3.45069,3.45508,3.45063,3.45484,8750000.0
2009-03-16 10:46:00,3.45586,3.45928,3.45283,3.45928,7250000.0
2009-03-16 10:47:00,3.45588,3.45961,3.45572,3.45961,5630000.0
2009-03-16 10:48:00,3.46006,3.46006,3.45403,3.45785,5750000.0
2009-03-16 10:49:00,3.4585,3.45934,3.45332,3.45332,7500000.0
2009-03-16 10:50:00,3.45763,3.45963,3.45727,3.45963,6000000.0
2009-03-16 10:51:00,3.45725,3.45938,3.45444,3.45444,9750000.0
2009-03-16 10:52:00,3.45776,3.45881,3.45613,3.45765,12750000.0
2009-03-16 10:53:00,3.45929,3.45929,3.45586,3.45716,8500000.0
2009-03-16 10:54:00,3.45515,3.45929,3.45265,3.45864,7000000.0
2009-03-16 10:55:00,3.45726,3.45882,3.45604,3.45736,6000000.0
2009-03-16 10:56:00,3.4561,3.45842,3.45507,3.45686,8880000.0
2009-03-16 10:57:00,3.45385,3.45807,3.45377,3.45554,8630000.0
2009-03-16 10:58:00,3.45483,3.45602,3.45002,3.45444,7000000.0
2009-03-16 10:59:00,3.45676,3.45676,3.45053,3.45548,7750000.0
2009-03-16 11:00:00,3.4561,3.45747,3.4505,3.45509,11750000.0
2009-03-16 11:01:00,3.4539,3.45682,3.45125,3.45468,8630000.0
2009-03-16 11:02:00,3.4576,3.45764,3.45544,3.45631,8500000.0
2009-03-16 11:03:00,3.4581,3.4581,3.45491,3.45691,7630000.0
2009-03-16 11:04:00,3.45418,3.45737,3.45418,3.45656,6500000.0
2009-03-16 11:05:00,3.45419,3.45728,3.45236,3.45304,8500000.0
2009-03-16 11:06:00,3.4557,3.45811,3.45398,3.45787,6750000.0
2009-03-16 11:07:00,3.45778,3.4591,3.45584,3.45722,6000000.0
2009-03-16 11:08:00,3.46011,3.46104,3.45873,3.46104,5750000.0
2009-03-16 11:09:00,3.46076,3.4624,3.45743,3.4624,7500000.0
2009-03-16 11:10:00,3.46293,3.46293,3.45891,3.46063,7000000.0
2009-03-16 11:11:00,3.45978,3.46531,3.45869,3.4608,9000000.0
2009-03-16 11:12:00,3.46181,3.46324,3.45752,3.46162,5500000.0
2009-03-16 11:13:00,3.46031,3.4662,3.46031,3.4619,11750000.0
2009-03-16 11:14:00,3.46629,3.46629,3.46035,3.46411,10250000.0
2009-03-16 11:15:00,3.46167,3.46575,3.45812,3.45959,7750000.0
2009-03-16 11:16:00,3.45863,3.46356,3.458,3.45899,6130000.0
2009-03-16 11:17:00,3.46049,3.46215,3.45635,3.46091,10250000.0
2009-03-16 11:18:00,3.46015,3.46271,3.45673,3.45673,9750000.0
2009-03-16 11:19:00,3.46095,3.46209,3.4562,3.46003,10250000.0
2009-03-16 11:20:00,3.46186,3.46259,3.45192,3.46123,6000000.0
2009-03-16 11:21:00,3.45916,3.461,3.45072,3.45313,11500000.0
2009-03-16 11:22:00,3.46106,3.46274,3.45724,3.45919,6000000.0
2009-03-16 11:23:00,3.4508,3.46352,3.4508,3.46245,10380000.0
2009-03-16 11:24:00,3.46301,3.46535,3.45927,3.46533,9000000.0
2009-03-16 11:25:00,3.4643,3.46735,3.46358,3.46579,11130000.0
2009-03-16 11:26:00,3.46542,3.46654,3.46057,3.46629,10000000.0
2009-03-16 11:27:00,3.46426,3.46579,3.46011,3.46263,9500000.0
2009-03-16 11:28:00,3.46186,3.46531,3.46028,3.46049,12380000.0
2009-03-16 11:29:00,3.46186,3.46297,3.45778,3.46259,7880000.0
2009-03-16 11:30:00,3.46099,3.46532,3.45939,3.465,6250000.0
2009-03-16 11:31:00,3.46393,3.46522,3.46028,3.4636,8750000.0
2009-03-16 11:32:00,3.46504,3.46504,3.45972,3.46375,9630000.0
2009-03-16 11:33:00,3.46398,3.46421,3.46067,3.46261,11250000.0
2009-03-16 11:34:00,3.46346,3.46434,3.45982,3.46184,7000000.0
2009-03-16 11:35:00,3.46125,3.46348,3.45082,3.45956,9250000.0
2009-03-16 11:36:00,3.45484,3.46044,3.4521,3.45644,7250000.0
2009-03-16 11:37:00,3.45266,3.45802,3.45021,3.45772,9750000.0
2009-03-16 11:38:00,3.45592,3.45963,3.45324,3.4587,8000000.0
2009-03-16 11:39:00,3.4588,3.46152,3.45781,3.46011,9380000.0
2009-03-16 11:40:00,3.45777,3.4637,3.4569,3.46264,13250000.0
2009-03-16 11:41:00,3.46457,3.46695,3.45636,3.46695,10250000.0
2009-03-16 11:42:00,3.46595,3.46869,3.45663,3.46869,10000000.0
2009-03-16 11:43:00,3.46745,3.46955,3.46374,3.46955,8630000.0
2009-03-16 11:44:00,3.46803,3.47059,3.46018,3.46018,7000000.0
2009-03-16 11:45:00,3.47174,3.47174,3.46341,3.46613,10380000.0
2009-03-16 11:46:00,3.46809,3.46884,3.46609,3.46852,5630000.0
2009-03-16 11:47:00,3.46669,3.47015,3.46499,3.46662,10750000.0
2009-03-16 11:48:00,3.46635,3.47009,3.46439,3.46811,9500000.0
2009-03-16 11:49:00,3.46665,3.4686,3.46374,3.46615,14380000.0
2009-03-16 11:50:00,3.46997,3.47007,3.46577,3.46706,6750000.0
2009-03-16 11:51:00,3.46898,3.46898,3.46527,3.46726,5500000.0
2009-03-16 11:52:00,3.46745,3.46822,3.46423,3.4645,11000000.0
2009-03-16 11:53:00,3.46239,3.46563,3.46111,3.46238,7500000.0
2009-03-16 11:54:00,3.45895,3.46563,3.45681,3.46176,10380000.0
2009-03-16 11:55:00,3.45992,3.46134,3.45722,3.45807,8500000.0
2009-03-16 11:56:00,3.46065,3.46148,3.45507,3.45593,6880000.0
2009-03-16 11:57:00,3.45373,3.45894,3.44848,3.45108,7750000.0
2009-03-16 11:58:00,3.44861,3.45709,3.44861,3.45242,10250000.0
2009-03-16 11:59:00,3.45062,3.45517,3.45031,3.45256,10000000.0
2009-03-16 12:00:00,3.45263,3.45521,3.44952,3.4521,10000000.0
2009-03-16 12:01:00,3.45013,3.45313,3.44752,3.4497,7250000.0
2009-03-16 12:02:00,3.44717,3.45205,3.44395,3.44576,11500000.0
2009-03-16 12:03:00,3.44158,3.4478,3.43832,3.43832,7000000.0
2009-03-16 12:04:00,3.44419,3.44687,3.43974,3.44207,8500000.0
2009-03-16 12:05:00,3.43792,3.44262,3.43552,3.43905,10000000.0
2009-03-16 12:06:00,3.43441,3.44134,3.43404,3.43577,8250000.0
2009-03-16 12:07:00,3.43661,3.43661,3.43062,3.43128,9250000.0
2009-03-16 12:08:00,3.43687,3.43687,3.43022,3.43504,7000000.0
2009-03-16 12:09:00,3.43327,3.43475,3.42985,3.43232,10000000.0
2009-03-16 12:10:00,3.43241,3.43339,3.42574,3.43339,8500000.0
2009-03-16 12:11:00,3.43115,3.43396,3.43067,3.4335,7000000.0
2009-03-16 12:12:00,3.43231,3.43416,3.43107,3.4325,11380000.0
2009-03-16 12:13:00,3.43171,3.43325,3.42446,3.42843,16250000.0
2009-03-16 12:14:00,3.42827,3.43317,3.42678,3.43076,8880000.0
2009-03-16 12:15:00,3.42689,3.43241,3.42689,3.43088,8500000.0
2009-03-16 12:16:00,3.43039,3.43039,3.42777,3.42917,7250000.0
2009-03-16 12:17:00,3.43188,3.43188,3.42936,3.43001,5500000.0
2009-03-16 12:18:00,3.42642,3.43287,3.42642,3.42728,6250000.0
2009-03-16 12:19:00,3.43191,3.43202,3.4235,3.42919,8130000.0
2009-03-16 12:20:00,3.42795,3.43109,3.42727,3.43059,7250000.0
2009-03-16 12:21:00,3.42945,3.42993,3.42244,3.42491,17000000.0
2009-03-16 12:22:00,3.42864,3.42913,3.42683,3.42913,6500000.0
2009-03-16 12:23:00,3.42907,3.42975,3.42509,3.42829,12250000.0
2009-03-16 12:24:00,3.42786,3.42891,3.42156,3.42803,8880000.0
2009-03-16 12:25:00,3.42909,3.42911,3.42728,3.42887,5250000.0
2009-03-16 12:26:00,3.42874,3.4291,3.42543,3.42543,10500000.0
2009-03-16 12:27:00,3.42887,3.42887,3.42369,3.42666,8750000.0
2009-03-16 12:28:00,3.42738,3.42981,3.42662,3.4275,13000000.0
2009-03-16 12:29:00,3.42864,3.4295,3.4263,3.4291,6000000.0
2009-03-16 12:30:00,3.4287,3.429,3.42445,3.42445,9380000.0
2009-03-16 12:31:00,3.42769,3.42912,3.42617,3.42828,7500000.0
2009-03-16 12:32:00,3.42711,3.42824,3.42382,3.42726,9000000.0
2009-03-16 12:33:00,3.42714,3.42785,3.42357,3.42695,13750000.0
2009-03-16 12:34:00,3.42323,3.42748,3.42323,3.42703,9750000.0
2009-03-16 12:35:00,3.42655,3.42826,3.4239,3.4254,7500000.0
2009-03-16 12:36:00,3.42828,3.42848,3.42474,3.42676,7750000.0
2009-03-16 12:37:00,3.42579,3.42989,3.42314,3.4279,14000000.0
2009-03-16 12:38:00,3.4281,3.42922,3.41765,3.42348,12250000.0
2009-03-16 12:39:00,3.42035,3.42579,3.42002,3.42405,5880000.0
2009-03-16 12:40:00,3.41732,3.42349,3.41732,3.42251,6750000.0
2009-03-16 12:41:00,3.41857,3.41886,3.4169,3.41737,5630000.0
2009-03-16 12:42:00,3.41497,3.41588,3.40066,3.41249,14750000.0
2009-03-16 12:43:00,3.41049,3.41075,3.4057,3.40686,7130000.0
2009-03-16 12:44:00,3.40629,3.41257,3.40511,3.41157,11880000.0
2009-03-16 12:45:00,3.40894,3.41088,3.40791,3.41088,8000000.0
2009-03-16 12:46:00,3.40886,3.41015,3.40167,3.40435,9630000.0
2009-03-16 12:47:00,3.40588,3.40829,3.40319,3.40569,10130000.0
2009-03-16 12:48:00,3.40603,3.40681,3.402,3.40489,13750000.0
2009-03-16 12:49:00,3.40471,3.40532,3.40105,3.40422,11250000.0
2009-03-16 12:50:00,3.40193,3.40371,3.39607,3.39885,11000000.0
2009-03-16 12:51:00,3.39789,3.40116,3.3942,3.40116,6750000.0
2009-03-16 12:52:00,3.40164,3.4049,3.40114,3.40114,5500000.0
2009-03-16 12:53:00,3.40591,3.40669,3.40218,3.40569,7750000.0
2009-03-16 12:54:00,3.40333,3.40743,3.40333,3.40743,12380000.0
2009-03-16 12:55:00,3.40336,3.40746,3.40126,3.40634,12250000.0
2009-03-16 12:56:00,3.40492,3.4082,3.40082,3.40194,14500000.0
2009-03-16 12:57:00,3.40315,3.40439,3.39852,3.40263,10630000.0
2009-03-16 12:58:00,3.40143,3.40276,3.39235,3.39792,17000000.0
2009-03-16 12:59:00,3.39669,3.398,3.395,3.39678,14750000.0
2009-03-16 13:00:00,3.39754,3.39754,3.39123,3.39368,8500000.0
2009-03-16 13:01:00,3.39217,3.39467,3.39217,3.39223,9750000.0
2009-03-16 13:02:00,3.39533,3.39588,3.39231,3.39297,7500000.0
2009-03-16 13:03:00,3.39587,3.39733,3.39173,3.3949,11000000.0
2009-03-16 13:04:00,3.39901,3.41121,3.39811,3.41121,10250000.0
2009-03-16 13:05:00,3.39781,3.41211,3.39181,3.41211,10750000.0
2009-03-16 13:06:00,3.39816,3.4063,3.39561,3.39677,10000000.0
2009-03-16 13:07:00,3.39519,3.3999,3.39458,3.39927,10000000.0
2009-03-16 13:08:00,3.40088,3.40221,3.39646,3.4001,10380000.0
2009-03-16 13:09:00,3.40131,3.40304,3.39907,3.40167,8500000.0
2009-03-16 13:10:00,3.40408,3.40408,3.3985,3.40199,6500000.0
2009-03-16 13:11:00,3.3997,3.40302,3.39648,3.4018,12630000.0
2009-03-16 13:12:00,3.40373,3.40396,3.40012,3.40194,10250000.0
2009-03-16 13:13:00,3.40493,3.40622,3.40083,3.40314,8880000.0
2009-03-16 13:14:00,3.403,3.40569,3.40055,3.40402,11130000.0
2009-03-16 13:15:00,3.4031,3.40491,3.40108,3.40108,5500000.0
2009-03-16 13:16:00,3.4035,3.40629,3.40083,3.40529,9750000.0
2009-03-16 13:17:00,3.4007,3.40414,3.4007,3.40354,10500000.0
2009-03-16 13:18:00,3.40434,3.40437,3.40098,3.40372,8250000.0
2009-03-16 13:19:00,3.40305,3.40458,3.39944,3.40365,12250000.0
2009-03-16 13:20:00,3.40071,3.40507,3.40071,3.40409,5750000.0
2009-03-16 13:21:00,3.40377,3.40729,3.40029,3.40729,6380000.0
2009-03-16 13:22:00,3.41021,3.41141,3.4066,3.409,6500000.0
2009-03-16 13:23:00,3.40886,3.4099,3.40337,3.40893,17750000.0
2009-03-16 13:24:00,3.41005,3.41025,3.40545,3.40885,10500000.0
2009-03-16 13:25:00,3.41024,3.41147,3.40939,3.41116,12250000.0
2009-03-16 13:26:00,3.41127,3.41161,3.40789,3.41069,8000000.0
2009-03-16 13:27:00,3.41146,3.41202,3.40745,3.41057,13750000.0
2009-03-16 13:28:00,3.40961,3.41058,3.40388,3.40787,10000000.0
2009-03-16 13:29:00,3.4058,3.40977,3.40361,3.40856,5500000.0
2009-03-16 13:30:00,3.40828,3.40961,3.40431,3.40915,8250000.0
2009-03-16 13:31:00,3.40315,3.40795,3.40315,3.40715,10500000.0
2009-03-16 13:32:00,3.4067,3.40857,3.40611,3.40697,7000000.0
2009-03-16 13:33:00,3.40911,3.40911,3.4027,3.40681,13130000.0
2009-03-16 13:34:00,3.40888,3.41016,3.40536,3.41016,7000000.0
2009-03-16 13:35:00,3.41024,3.41043,3.40365,3.4091,10000000.0
2009-03-16 13:36:00,3.41111,3.4114,3.40484,3.4114,10880000.0
2009-03-16 13:37:00,3.41091,3.41091,3.407,3.40852,7000000.0
2009-03-16 13:38:00,3.41025,3.41117,3.40493,3.41045,6750000.0
2009-03-16 13:39:00,3.41085,3.41173,3.40606,3.40692,7250000.0
2009-03-16 13:40:00,3.40891,3.41065,3.40572,3.40572,5500000.0
2009-03-16 13:41:00,3.41093,3.41122,3.40717,3.40952,9630000.0
2009-03-16 13:42:00,3.40875,3.40936,3.40721,3.40807,7880000.0
2009-03-16 13:43:00,3.40807,3.41018,3.40649,3.41018,8750000.0
2009-03-16 13:44:00,3.40867,3.40867,3.40416,3.40443,7750000.0
2009-03-16 13:45:00,3.40266,3.40927,3.40266,3.40403,9000000.0
2009-03-16 13:46:00,3.40724,3.4097,3.40531,3.4086,7750000.0
2009-03-16 13:47:00,3.40571,3.41073,3.40571,3.41015,10630000.0
2009-03-16 13:48:00,3.41101,3.41255,3.40631,3.41213,9750000.0
2009-03-16 13:49:00,3.41211,3.41278,3.40824,3.4118,8630000.0
2009-03-16 13:50:00,3.4119,3.41456,3.41136,3.41426,11500000.0
2009-03-16 13:51:00,3.41713,3.41713,3.41159,3.41594,7750000.0
2009-03-16 13:52:00,3.41607,3.41714,3.41397,3.41621,13250000.0
2009-03-16 13:53:00,3.41571,3.41726,3.41171,3.41397,6500000.0
2009-03-16 13:54:00,3.41598,3.41722,3.41315,3.41478,5500000.0
2009-03-16 13:55:00,3.41504,3.41762,3.41363,3.41681,8750000.0
2009-03-16 13:56:00,3.41647,3.4181,3.41052,3.41219,8500000.0
2009-03-16 13:57:00,3.41513,3.41544,3.40745,3.40759,8630000.0
2009-03-16 13:58:00,3.40928,3.41453,3.40754,3.41257,10000000.0
2009-03-16 13:59:00,3.41155,3.41427,3.4102,3.41138,8500000.0
2009-03-16 14:00:00,3.40687,3.41167,3.40687,3.41052,7750000.0
2009-03-16 14:01:00,3.40731,3.41265,3.40731,3.41265,13000000.0
2009-03-16 14:02:00,3.41377,3.41404,3.41039,3.41379,7000000.0
2009-03-16 14:03:00,3.41121,3.41121,3.40381,3.40732,7000000.0
2009-03-16 14:04:00,3.41074,3.41145,3.4039,3.40983,5250000.0
2009-03-16 14:05:00,3.40875,3.41158,3.40748,3.40928,7750000.0
2009-03-16 14:06:00,3.40552,3.41033,3.40059,3.40268,8500000.0
2009-03-16 14:07:00,3.40082,3.40844,3.39825,3.40501,8500000.0
2009-03-16 14:08:00,3.40132,3.4073,3.39422,3.3975,8000000.0
2009-03-16 14:09:00,3.39745,3.40538,3.39688,3.39956,7000000.0
2009-03-16 14:10:00,3.40025,3.40182,3.39584,3.39584,13750000.0
2009-03-16 14:11:00,3.3992,3.40091,3.39703,3.39812,5750000.0
2009-03-16 14:12:00,3.39832,3.3992,3.395,3.39802,7750000.0
2009-03-16 14:13:00,3.39154,3.39644,3.39074,3.39464,12130000.0
2009-03-16 14:14:00,3.39522,3.39522,3.39275,3.39414,8750000.0
2009-03-16 14:15:00,3.39326,3.39672,3.39051,3.39421,15380000.0
2009-03-16 14:16:00,3.39517,3.39598,3.39209,3.39382,9880000.0
2009-03-16 14:17:00,3.393,3.39507,3.39193,3.39454,11000000.0
2009-03-16 14:18:00,3.39343,3.39487,3.3913,3.39428,9000000.0
2009-03-16 14:19:00,3.39234,3.39604,3.39003,3.39587,13000000.0
2009-03-16 14:20:00,3.38923,3.39571,3.38923,3.39545,9880000.0
2009-03-16 14:21:00,3.39532,3.39646,3.39073,3.39271,11500000.0
2009-03-16 14:22:00,3.387,3.39537,3.387,3.3931,7750000.0
2009-03-16 14:23:00,3.39089,3.39283,3.39003,3.39131,14250000.0
2009-03-16 14:24:00,3.39105,3.39258,3.38865,3.39176,11750000.0
2009-03-16 14:25:00,3.3908,3.39223,3.38794,3.39223,9250000.0
2009-03-16 14:26:00,3.39169,3.39252,3.38663,3.39133,13760000.0
2009-03-16 14:27:00,3.39227,3.39306,3.39034,3.39232,6250000.0
2009-03-16 14:28:00,3.39395,3.39395,3.38809,3.3908,6000000.0
2009-03-16 14:29:00,3.39184,3.3938,3.38922,3.38949,6250000.0
2009-03-16 14:30:00,3.3887,3.39479,3.3887,3.39021,8630000.0
2009-03-16 14:31:00,3.3884,3.39101,3.38727,3.38727,10000000.0
2009-03-16 14:32:00,3.39142,3.39409,3.38938,3.39409,11000000.0
2009-03-16 14:33:00,3.39345,3.39451,3.39192,3.3931,7750000.0
2009-03-16 14:34:00,3.39345,3.39394,3.38902,3.39354,12380000.0
2009-03-16 14:35:00,3.39372,3.39482,3.39043,3.39269,10250000.0
2009-03-16 14:36:00,3.39451,3.39451,3.39057,3.39226,8500000.0
2009-03-16 14:37:00,3.39126,3.39365,3.38974,3.3931,11250000.0
2009-03-16 14:38:00,3.39209,3.39305,3.38751,3.39058,7000000.0
2009-03-16 14:39:00,3.38964,3.39422,3.38765,3.38765,8880000.0
2009-03-16 14:40:00,3.39162,3.39316,3.38942,3.39117,8000000.0
2009-03-16 14:41:00,3.38993,3.39185,3.38652,3.38922,6380000.0
2009-03-16 14:42:00,3.39283,3.39375,3.39032,3.39171,14000000.0
2009-03-16 14:43:00,3.39358,3.39404,3.38929,3.3925,7250000.0
2009-03-16 14:44:00,3.38974,3.39528,3.38974,3.39149,7880000.0
2009-03-16 14:45:00,3.39208,3.3929,3.3851,3.38696,5630000.0
2009-03-16 14:46:00,3.39181,3.39311,3.38707,3.38911,8500000.0
2009-03-16 14:47:00,3.39196,3.39569,3.39171,3.39524,7750000.0
2009-03-16 14:48:00,3.3958,3.39623,3.3911,3.39561,9000000.0
2009-03-16 14:49:00,3.39478,3.39583,3.39017,3.3935,13000000.0
2009-03-16 14:50:00,3.39495,3.39665,3.39095,3.39665,5500000.0
2009-03-16 14:51:00,3.39631,3.39657,3.3934,3.39578,8000000.0
2009-03-16 14:52:00,3.39163,3.39606,3.38986,3.39151,10250000.0
2009-03-16 14:53:00,3.39389,3.39688,3.39044,3.39234,6630000.0
2009-03-16 14:54:00,3.39493,3.39525,3.39095,3.39095,10500000.0
2009-03-16 14:55:00,3.39517,3.39627,3.39294,3.39501,9000000.0
2009-03-16 14:56:00,3.39358,3.39413,3.38879,3.38943,13500000.0
2009-03-16 14:57:00,3.39028,3.39357,3.38552,3.38795,8750000.0
2009-03-16 14:58:00,3.38487,3.39277,3.38487,3.38849,8250000.0
2009-03-16 14:59:00,3.38927,3.39017,3.38481,3.39017,10500000.0
2009-03-16 15:00:00,3.38793,3.38947,3.3848,3.38589,10880000.0
2009-03-16 15:01:00,3.38415,3.3874,3.3811,3.38513,5500000.0
2009-03-16 15:02:00,3.38545,3.38722,3.38193,3.38349,9250000.0
2009-03-16 15:03:00,3.38497,3.39072,3.37899,3.38138,15500000.0
2009-03-16 15:04:00,3.38425,3.38713,3.3815,3.3821,9250000.0
2009-03-16 15:05:00,3.38347,3.38639,3.38145,3.38489,13750000.0
2009-03-16 15:06:00,3.38446,3.386,3.38357,3.38467,11750000.0
2009-03-16 15:07:00,3.38332,3.38802,3.38327,3.38709,10250000.0
2009-03-16 15:08:00,3.38563,3.38946,3.38278,3.38778,8000000.0
2009-03-16 15:09:00,3.38852,3.39057,3.38693,3.39001,13000000.0
2009-03-16 15:10:00,3.39188,3.3923,3.38655,3.39176,8000000.0
2009-03-16 15:11:00,3.38936,3.39479,3.38904,3.39426,8000000.0
2009-03-16 15:12:00,3.39387,3.39568,3.39073,3.39568,7250000.0
2009-03-16 15:13:00,3.39507,3.39509,3.39043,3.39043,6750000.0
2009-03-16 15:14:00,3.39354,3.39437,3.38938,3.39414,9630000.0
2009-03-16 15:15:00,3.39256,3.39435,3.38714,3.39322,9000000.0
2009-03-16 15:16:00,3.39459,3.39528,3.39008,3.39204,13750000.0
2009-03-16 15:17:00,3.39354,3.39456,3.39167,3.3924,8750000.0
2009-03-16 15:18:00,3.38974,3.39388,3.38811,3.3923,10000000.0
2009-03-16 15:19:00,3.39318,3.39318,3.38584,3.38584,7750000.0
2009-03-16 15:20:00,3.39005,3.39121,3.38716,3.3881,7750000.0
2009-03-16 15:21:00,3.38816,3.39142,3.38664,3.38914,8250000.0
2009-03-16 15:22:00,3.38616,3.39162,3.38616,3.39148,18500000.0
2009-03-16 15:23:00,3.39105,3.39277,3.3863,3.39204,10000000.0
2009-03-16 15:24:00,3.39003,3.39295,3.38723,3.39295,6250000.0
2009-03-16 15:25:00,3.39256,3.39354,3.38671,3.39252,10750000.0
2009-03-16 15:26:00,3.39162,3.39308,3.38957,3.39211,6250000.0
2009-03-16 15:27:00,3.39146,3.39427,3.38706,3.39197,9500000.0
2009-03-16 15:28:00,3.39205,3.39239,3.38876,3.3916,6250000.0
2009-03-16 15:29:00,3.38937,3.39171,3.38683,3.39048,6000000.0
2009-03-16 15:30:00,3.3844,3.39314,3.3844,3.393,9000000.0
2009-03-16 15:31:00,3.39222,3.39297,3.38781,3.39124,11000000.0
2009-03-16 15:32:00,3.39275,3.39464,3.38848,3.38848,7500000.0
2009-03-16 15:33:00,3.39297,3.39312,3.38573,3.38842,10750000.0
2009-03-16 15:34:00,3.3921,3.39306,3.3902,3.39193,9000000.0
2009-03-16 15:35:00,3.3926,3.39429,3.39043,3.39376,9630000.0
2009-03-16 15:36:00,3.39401,3.39401,3.38998,3.39168,7750000.0
2009-03-16 15:37:00,3.39455,3.39474,3.38948,3.39233,10630000.0
2009-03-16 15:38:00,3.39362,3.39547,3.39055,3.39165,10380000.0
2009-03-16 15:39:00,3.39199,3.39381,3.38851,3.39027,11000000.0
2009-03-16 15:40:00,3.39192,3.39511,3.39192,3.39461,8750000.0
2009-03-16 15:41:00,3.39333,3.39699,3.39138,3.39327,11000000.0
2009-03-16 15:42:00,3.39299,3.39458,3.387,3.39277,11750000.0
2009-03-16 15:43:00,3.39143,3.39358,3.38862,3.38862,9750000.0
2009-03-16 15:44:00,3.39347,3.39393,3.38935,3.39131,6750000.0
2009-03-16 15:45:00,3.39379,3.3939,3.38824,3.39205,7750000.0
2009-03-16 15:46:00,3.3909,3.3921,3.3875,3.3875,6000000.0
2009-03-16 15:47:00,3.3914,3.39288,3.3892,3.39119,7250000.0
2009-03-16 15:48:00,3.39191,3.39319,3.38807,3.39308,6000000.0
2009-03-16 15:49:00,3.39305,3.39328,3.38589,3.38807,13000000.0
2009-03-16 15:50:00,3.39102,3.39628,3.39041,3.39628,10000000.0
2009-03-16 15:51:00,3.3942,3.3974,3.39337,3.39684,7010000.0
2009-03-16 15:52:00,3.39774,3.39895,3.39528,3.39823,7250000.0
2009-03-16 15:53:00,3.39481,3.39898,3.39317,3.39729,11000000.0
2009-03-16 15:54:00,3.39725,3.3995,3.39567,3.39811,7500000.0
2009-03-16 15:55:00,3.3988,3.39963,3.39319,3.39735,6500000.0
2009-03-16 15:56:00,3.39611,3.3991,3.39397,3.39728,5750000.0
2009-03-16 15:57:00,3.39923,3.40046,3.39629,3.3992,10500000.0
2009-03-16 15:58:00,3.40113,3.40113,3.39432,3.39829,7500000.0
2009-03-16 15:59:00,3.40082,3.40082,3.39626,3.39867,10380000.0
2009-03-16 16:00:00,3.39955,3.39955,3.39621,3.39873,11250000.0
2009-03-16 16:01:00,3.39589,3.39864,3.39442,3.39623,7750000.0
2009-03-16 16:02:00,3.39554,3.39765,3.39019,3.39474,11250000.0
2009-03-16 16:03:00,3.39502,3.39725,3.39153,3.39618,7000000.0
2009-03-16 16:04:00,3.39574,3.39735,3.3931,3.39623,8250000.0
2009-03-16 16:05:00,3.39566,3.39737,3.3947,3.39721,8500000.0
2009-03-16 16:06:00,3.39847,3.40553,3.39358,3.40553,9130000.0
2009-03-16 16:07:00,3.40463,3.40599,3.39922,3.40556,11250000.0
2009-03-16 16:08:00,3.40498,3.40655,3.39757,3.39873,15750000.0
2009-03-16 16:09:00,3.40117,3.40452,3.39735,3.40229,6750000.0
2009-03-16 16:10:00,3.40039,3.40495,3.39577,3.40359,8130000.0
2009-03-16 16:11:00,3.40439,3.40604,3.39949,3.40375,6000000.0
2009-03-16 16:12:00,3.40725,3.40821,3.40425,3.40637,6500000.0
2009-03-16 16:13:00,3.41019,3.41315,3.40574,3.41315,7750000.0
2009-03-16 16:14:00,3.41358,3.41358,3.40993,3.41234,9750000.0
2009-03-16 16:15:00,3.41243,3.41355,3.41112,3.41266,8250000.0
2009-03-16 16:16:00,3.41303,3.41529,3.41157,3.4139,8880000.0
2009-03-16 16:17:00,3.41714,3.41897,3.41445,3.41897,13250000.0
2009-03-16 16:18:00,3.41673,3.42131,3.4159,3.42074,5500000.0
2009-03-16 16:19:00,3.41921,3.42129,3.41638,3.41679,9000000.0
2009-03-16 16:20:00,3.41722,3.42111,3.41595,3.42053,13010000.0
2009-03-16 16:21:00,3.41587,3.41906,3.41543,3.4156,5880000.0
2009-03-16 16:22:00,3.41575,3.41849,3.41483,3.41698,10250000.0
2009-03-16 16:23:00,3.41728,3.41798,3.41202,3.41654,10000000.0
2009-03-16 16:24:00,3.41687,3.41737,3.41207,3.41207,7500000.0
2009-03-16 16:25:00,3.41623,3.41771,3.41206,3.41396,7250000.0
2009-03-16 16:26:00,3.41384,3.41745,3.41384,3.41633,8750000.0
2009-03-16 16:27:00,3.4187,3.4187,3.41255,3.41434,13000000.0
2009-03-16 16:28:00,3.41448,3.41743,3.41375,3.41743,9250000.0
2009-03-16 16:29:00,3.41637,3.4226,3.41535,3.4226,6380000.0
2009-03-16 16:30:00,3.42246,3.42363,3.41593,3.41939,8500000.0
2009-03-16 16:31:00,3.41948,3.42368,3.41552,3.42368,6000000.0
2009-03-16 16:32:00,3.42007,3.42126,3.41407,3.41595,8880000.0
2009-03-16 16:33:00,3.41577,3.41888,3.41491,3.41888,9010000.0
2009-03-16 16:34:00,3.41332,3.41877,3.41234,3.417,14000000.0
2009-03-16 16:35:00,3.41601,3.41798,3.41115,3.41731,14500000.0
2009-03-16 16:36:00,3.41637,3.41725,3.41212,3.41352,12000000.0
2009-03-16 16:37:00,3.4143,3.41506,3.41253,3.41352,6250000.0
2009-03-16 16:38:00,3.41315,3.41545,3.40894,3.41518,20750000.0
2009-03-16 16:39:00,3.41283,3.41458,3.40791,3.41048,7250000.0
2009-03-16 16:40:00,3.41103,3.41403,3.41097,3.41207,7000000.0
2009-03-16 16:41:00,3.41108,3.41382,3.40963,3.40963,6000000.0
2009-03-16 16:42:00,3.41201,3.41418,3.40992,3.41173,6380000.0
2009-03-16 16:43:00,3.41459,3.41685,3.41181,3.41425,12880000.0
2009-03-16 16:44:00,3.41715,3.41715,3.41073,3.41226,11750000.0
2009-03-16 16:45:00,3.41227,3.41691,3.41227,3.41333,10000000.0
2009-03-16 16:46:00,3.41501,3.41785,3.41252,3.41596,6750000.0
2009-03-16 16:47:00,3.41716,3.41785,3.41388,3.4159,12000000.0
2009-03-16 16:48:00,3.41338,3.4153,3.41203,3.41353,7500000.0
2009-03-16 16:49:00,3.41252,3.41522,3.41086,3.41427,12500000.0
2009-03-16 16:50:00,3.41315,3.41472,3.41006,3.41338,6250000.0
2009-03-16 16:51:00,3.40971,3.41309,3.4096,3.41249,7750000.0
2009-03-16 16:52:00,3.41259,3.41259,3.40948,3.41142,12000000.0
2009-03-16 16:53:00,3.41265,3.41368,3.40523,3.40989,18500000.0
2009-03-16 16:54:00,3.41068,3.41328,3.40693,3.41066,8880000.0
2009-03-16 16:55:00,3.41166,3.41166,3.40809,3.40905,8250000.0
2009-03-16 16:56:00,3.41037,3.41351,3.40684,3.41208,11500000.0
2009-03-16 16:57:00,3.4069,3.41047,3.40161,3.41044,9250000.0
2009-03-16 16:58:00,3.40932,3.41204,3.40584,3.40962,11250000.0
2009-03-16 16:59:00,3.41284,3.41348,3.41003,3.4124,8250000.0
2009-03-16 17:00:00,3.41418,3.41463,3.4118,3.41327,8630000.0
2009-03-16 17:01:00,3.41299,3.41466,3.41219,3.41441,12130000.0
2009-03-16 17:02:00,3.41501,3.41501,3.41042,3.41383,7500000.0
2009-03-16 17:03:00,3.41295,3.41592,3.41003,3.41521,11500000.0
2009-03-16 17:04:00,3.416,3.416,3.41173,3.41418,10750000.0
2009-03-16 17:05:00,3.41401,3.41592,3.41165,3.41501,6500000.0
2009-03-16 17:06:00,3.41521,3.41552,3.41264,3.41365,6000000.0
2009-03-16 17:07:00,3.41474,3.41513,3.41266,3.41444,7000000.0
2009-03-16 17:08:00,3.41453,3.41484,3.41155,3.4119,11000000.0
2009-03-16 17:09:00,3.41261,3.41514,3.41036,3.41194,9000000.0
2009-03-16 17:10:00,3.41717,3.42859,3.41365,3.417,10750000.0
2009-03-16 17:11:00,3.43311,3.43311,3.42011,3.42492,5500000.0
2009-03-16 17:12:00,3.42232,3.42936,3.4177,3.42283,8250000.0
2009-03-16 17:13:00,3.42591,3.42601,3.42188,3.42464,10750000.0
2009-03-16 17:14:00,3.4237,3.42594,3.41919,3.42594,7500000.0
2009-03-16 17:15:00,3.42412,3.42412,3.41896,3.42411,8250000.0
2009-03-16 17:16:00,3.42128,3.42406,3.42049,3.42154,8500000.0
2009-03-16 17:17:00,3.41802,3.42066,3.41605,3.41635,7750000.0
2009-03-16 17:18:00,3.41397,3.41975,3.41397,3.41511,6750000.0
2009-03-16 17:19:00,3.41385,3.41994,3.41299,3.41994,9500000.0
2009-03-16 17:20:00,3.41982,3.4208,3.41819,3.41943,5880000.0
2009-03-16 17:21:00,3.42125,3.42148,3.4181,3.41857,7750000.0
2009-03-16 17:22:00,3.41868,3.42112,3.41868,3.42073,16250000.0
2009-03-16 17:23:00,3.41993,3.42133,3.41698,3.42094,14500000.0
2009-03-16 17:24:00,3.41574,3.42132,3.41574,3.42029,11000000.0
2009-03-16 17:25:00,3.42136,3.42138,3.41283,3.41839,8000000.0
2009-03-16 17:26:00,3.41878,3.42095,3.41494,3.41848,11500000.0
2009-03-16 17:27:00,3.41791,3.4188,3.41549,3.41629,9500000.0
2009-03-16 17:28:00,3.41788,3.41954,3.41338,3.41928,7000000.0
2009-03-16 17:29:00,3.41333,3.41895,3.41273,3.41694,9250000.0
2009-03-16 17:30:00,3.41955,3.42028,3.41768,3.41968,7250000.0
2009-03-16 17:31:00,3.41967,3.42117,3.41637,3.41637,14000000.0
2009-03-16 17:32:00,3.41947,3.42139,3.4156,3.42033,7500000.0
2009-03-16 17:33:00,3.42091,3.42156,3.41928,3.42156,5250000.0
2009-03-16 17:34:00,3.42106,3.42172,3.418,3.42047,7250000.0
2009-03-16 17:35:00,3.41934,3.42162,3.41771,3.4193,9750000.0
2009-03-16 17:36:00,3.42004,3.42305,3.41925,3.42171,6630000.0
2009-03-16 17:37:00,3.42202,3.42365,3.42116,3.42347,6750000.0
2009-03-16 17:38:00,3.42204,3.42384,3.41805,3.42231,12750000.0
2009-03-16 17:39:00,3.41971,3.43386,3.4181,3.43264,8500000.0
2009-03-16 17:40:00,3.42838,3.43347,3.4256,3.42602,5500000.0
2009-03-16 17:41:00,3.42437,3.43244,3.42437,3.42581,6500000.0
2009-03-16 17:42:00,3.42873,3.43144,3.42348,3.42603,9500000.0
2009-03-16 17:43:00,3.42774,3.43074,3.42565,3.42565,8000000.0
2009-03-16 17:44:00,3.42604,3.427,3.42206,3.42325,9500000.0
2009-03-16 17:45:00,3.42737,3.42802,3.42317,3.42617,7750000.0
2009-03-16 17:46:00,3.42484,3.4285,3.42437,3.4276,8500000.0
2009-03-16 17:47:00,3.42948,3.42999,3.42696,3.42999,6750000.0
2009-03-16 17:48:00,3.4288,3.43254,3.42856,3.42954,6750000.0
2009-03-16 17:49:00,3.42969,3.4339,3.42771,3.43261,9750000.0
2009-03-16 17:50:00,3.43089,3.4363,3.42876,3.43406,10250000.0
2009-03-16 17:51:00,3.43333,3.43451,3.42807,3.43161,6250000.0
2009-03-16 17:52:00,3.43209,3.43413,3.42753,3.43086,12000000.0
2009-03-16 17:53:00,3.43176,3.43579,3.43176,3.43579,5750000.0
2009-03-16 17:54:00,3.43482,3.43658,3.42803,3.43639,12250000.0
2009-03-16 17:55:00,3.43504,3.43632,3.43281,3.43565,9000000.0
2009-03-16 17:56:00,3.43679,3.44161,3.43238,3.43899,13750000.0
2009-03-16 17:57:00,3.4401,3.44165,3.43388,3.43641,14000000.0
2009-03-16 17:58:00,3.43684,3.43828,3.43187,3.43264,7750000.0
2009-03-16 17:59:00,3.43214,3.43912,3.43214,3.4334,9130000.0
2009-03-16 18:00:00,3.4316,3.43384,3.43062,3.43062,10500000.0
2009-03-16 18:01:00,3.43343,3.43357,3.42924,3.4334,6750000.0
2009-03-16 18:02:00,3.43392,3.43619,3.43285,3.43619,14260000.0
2009-03-16 18:03:00,3.43553,3.43718,3.43145,3.43379,14250000.0
2009-03-16 18:04:00,3.43601,3.44141,3.43419,3.43487,10380000.0
2009-03-16 18:05:00,3.44215,3.44266,3.43335,3.437,6750000.0
2009-03-16 18:06:00,3.44351,3.44413,3.43475,3.43737,7250000.0
2009-03-16 18:07:00,3.43882,3.4412,3.43488,3.43992,7250000.0
2009-03-16 18:08:00,3.44077,3.44417,3.43963,3.44189,7880000.0
2009-03-16 18:09:00,3.44359,3.44359,3.4371,3.43883,6000000.0
2009-03-16 18:10:00,3.44012,3.44194,3.43858,3.43914,8250000.0
2009-03-16 18:11:00,3.43717,3.4416,3.43449,3.43986,8000000.0
2009-03-16 18:12:00,3.43267,3.43536,3.4296,3.43394,6130000.0
2009-03-16 18:13:00,3.43184,3.43606,3.42838,3.43057,8500000.0
2009-03-16 18:14:00,3.43326,3.43366,3.42564,3.42973,8500000.0
2009-03-16 18:15:00,3.43167,3.43203,3.42828,3.43128,7500000.0
2009-03-16 18:16:00,3.42905,3.43008,3.42664,3.43008,8500000.0
2009-03-16 18:17:00,3.42884,3.42927,3.42392,3.42901,12000000.0
2009-03-16 18:18:00,3.42797,3.43177,3.42559,3.43023,7500000.0
2009-03-16 18:19:00,3.42976,3.42996,3.42542,3.42864,12750000.0
2009-03-16 18:20:00,3.4278,3.42963,3.4259,3.42925,8510000.0
2009-03-16 18:21:00,3.42555,3.42886,3.42205,3.42378,10500000.0
2009-03-16 18:22:00,3.42188,3.42723,3.41975,3.42568,7000000.0
2009-03-16 18:23:00,3.42171,3.42698,3.42144,3.42186,7500000.0
2009-03-16 18:24:00,3.42218,3.42609,3.42218,3.4242,6000000.0
2009-03-16 18:25:00,3.42288,3.42513,3.42266,3.424,11500000.0
2009-03-16 18:26:00,3.42468,3.42468,3.41931,3.42433,8750000.0
2009-03-16 18:27:00,3.42424,3.42603,3.42116,3.42568,6500000.0
2009-03-16 18:28:00,3.42503,3.42555,3.4216,3.42555,7630000.0
2009-03-16 18:29:00,3.42373,3.42552,3.41981,3.42429,6250000.0
2009-03-16 18:30:00,3.42498,3.42498,3.42039,3.42448,20630000.0
2009-03-16 18:31:00,3.42321,3.42533,3.42234,3.42533,16500000.0
2009-03-16 18:32:00,3.42202,3.42464,3.42031,3.42177,6000000.0
2009-03-16 18:33:00,3.42361,3.42361,3.41651,3.41998,12000000.0
2009-03-16 18:34:00,3.42119,3.42287,3.41872,3.41897,11000000.0
2009-03-16 18:35:00,3.4185,3.42162,3.41187,3.41703,11750000.0
2009-03-16 18:36:00,3.41855,3.42029,3.41548,3.41626,5500000.0
2009-03-16 18:37:00,3.41507,3.42182,3.41302,3.41833,10000000.0
2009-03-16 18:38:00,3.41845,3.41913,3.4158,3.41654,13000000.0
2009-03-16 18:39:00,3.41789,3.41918,3.41277,3.4177,10250000.0
2009-03-16 18:40:00,3.41721,3.41765,3.41168,3.41737,9000000.0
2009-03-16 18:41:00,3.41833,3.41833,3.4117,3.41832,7750000.0
2009-03-16 18:42:00,3.41819,3.41983,3.41491,3.41868,9000000.0
2009-03-16 18:43:00,3.41693,3.41904,3.41385,3.41894,11130000.0
2009-03-16 18:44:00,3.41791,3.42046,3.41682,3.42046,8500000.0
2009-03-16 18:45:00,3.41921,3.42086,3.41463,3.41857,8750000.0
2009-03-16 18:46:00,3.42075,3.42078,3.41563,3.4189,7750000.0
2009-03-16 18:47:00,3.41957,3.42008,3.41672,3.41841,5250000.0
2009-03-16 18:48:00,3.41753,3.42166,3.41603,3.41923,8000000.0
2009-03-16 18:49:00,3.41649,3.41765,3.41165,3.41591,8000000.0
2009-03-16 18:50:00,3.4168,3.41912,3.4166,3.41829,5750000.0
2009-03-16 18:51:00,3.41619,3.41923,3.41619,3.41685,9380000.0
2009-03-16 18:52:00,3.41762,3.41932,3.41591,3.41597,10000000.0
2009-03-16 18:53:00,3.41716,3.41774,3.4146,3.41652,13750000.0
2009-03-16 18:54:00,3.41847,3.41847,3.41473,3.41473,9000000.0
2009-03-16 18:55:00,3.41726,3.41726,3.41279,3.41356,10000000.0
2009-03-16 18:56:00,3.41742,3.41805,3.41396,3.41753,13000000.0
2009-03-16 18:57:00,3.4145,3.41858,3.41363,3.41537,12750000.0
2009-03-16 18:58:00,3.41992,3.41992,3.41312,3.41726,11750000.0
2009-03-16 18:59:00,3.41989,3.4199,3.41672,3.41772,6000000.0
2009-03-16 19:00:00,3.41394,3.41963,3.41394,3.41563,12000000.0
2009-03-16 19:01:00,3.41846,3.41891,3.41407,3.41407,10380000.0
2009-03-16 19:02:00,3.41515,3.41934,3.41351,3.41856,9250000.0
2009-03-16 19:03:00,3.41956,3.41956,3.41678,3.4185,6500000.0
2009-03-16 19:04:00,3.41742,3.42039,3.41365,3.41768,10750000.0
2009-03-16 19:05:00,3.41922,3.41959,3.41652,3.41849,6250000.0
2009-03-16 19:06:00,3.41954,3.42033,3.41647,3.41909,13500000.0
2009-03-16 19:07:00,3.4198,3.42033,3.4155,3.4155,5750000.0
2009-03-16 19:08:00,3.4177,3.42791,3.41416,3.42791,10000000.0
2009-03-16 19:09:00,3.42705,3.42953,3.42369,3.42953,6750000.0
2009-03-16 19:10:00,3.42726,3.42892,3.42192,3.42887,8500000.0
2009-03-16 19:11:00,3.42451,3.42861,3.42248,3.4246,9000000.0
2009-03-16 19:12:00,3.42166,3.42895,3.42016,3.42895,7250000.0
2009-03-16 19:13:00,3.42954,3.43047,3.4242,3.43047,12000000.0
2009-03-16 19:14:00,3.42293,3.42897,3.42027,3.42566,7750000.0
2009-03-16 19:15:00,3.42387,3.42611,3.42115,3.4249,5250000.0
2009-03-16 19:16:00,3.42568,3.42598,3.41959,3.42467,10250000.0
2009-03-16 19:17:00,3.42245,3.42397,3.42089,3.42138,9880000.0
2009-03-16 19:18:00,3.42353,3.42385,3.41817,3.41817,10500000.0
2009-03-16 19:19:00,3.42008,3.42266,3.42003,3.42003,12000000.0
2009-03-16 19:20:00,3.41717,3.42266,3.41717,3.42188,5750000.0
2009-03-16 19:21:00,3.41906,3.42084,3.41837,3.41888,6250000.0
2009-03-16 19:22:00,3.41919,3.41991,3.41572,3.41753,8750000.0
2009-03-16 19:23:00,3.41967,3.4207,3.41714,3.41714,11500000.0
2009-03-16 19:24:00,3.4173,3.42015,3.41612,3.4173,17380000.0
2009-03-16 19:25:00,3.41632,3.42093,3.41632,3.42033,7750000.0
2009-03-16 19:26:00,3.4172,3.4211,3.41523,3.41962,12750000.0
2009-03-16 19:27:00,3.41843,3.41843,3.41326,3.4161,11880000.0
2009-03-16 19:28:00,3.41542,3.41711,3.41363,3.41711,11130000.0
2009-03-16 19:29:00,3.41693,3.41709,3.41323,3.41426,9250000.0
2009-03-16 19:30:00,3.41586,3.41625,3.41173,3.41486,7000000.0
2009-03-16 19:31:00,3.41491,3.41897,3.41159,3.41817,6500000.0
2009-03-16 19:32:00,3.41834,3.42266,3.41667,3.42266,9250000.0
2009-03-16 19:33:00,3.4214,3.42231,3.4164,3.4164,12130000.0
2009-03-16 19:34:00,3.42015,3.42462,3.41921,3.42058,9250000.0
2009-03-16 19:35:00,3.42149,3.42363,3.42149,3.42363,10250000.0
2009-03-16 19:36:00,3.42276,3.42323,3.41852,3.42078,11750000.0
2009-03-16 19:37:00,3.41871,3.42336,3.41701,3.42263,12750000.0
2009-03-16 19:38:00,3.41905,3.42035,3.41905,3.41976,8500000.0
2009-03-16 19:39:00,3.41804,3.42155,3.41804,3.41914,8500000.0
2009-03-16 19:40:00,3.41957,3.42194,3.41957,3.42174,9250000.0
2009-03-16 19:41:00,3.41683,3.42169,3.41683,3.41818,9250000.0
2009-03-16 19:42:00,3.4197,3.42103,3.41733,3.42062,8500000.0
2009-03-16 19:43:00,3.42156,3.42182,3.41606,3.41897,13250000.0
2009-03-16 19:44:00,3.42086,3.42086,3.41772,3.42053,6000000.0
2009-03-16 19:45:00,3.418,3.42063,3.41426,3.42023,8500000.0
2009-03-16 19:46:00,3.41908,3.42438,3.41584,3.42338,13750000.0
2009-03-16 19:47:00,3.4226,3.42535,3.42089,3.42089,9380000.0
2009-03-16 19:48:00,3.42327,3.42591,3.42112,3.42445,10250000.0
2009-03-16 19:49:00,3.42398,3.42509,3.42024,3.42024,11000000.0
2009-03-16 19:50:00,3.42391,3.42549,3.42067,3.4227,10750000.0
2009-03-16 19:51:00,3.42372,3.4245,3.42228,3.42431,5750000.0
2009-03-16 19:52:00,3.42397,3.4256,3.42349,3.4245,10750000.0
2009-03-16 19:53:00,3.42265,3.42418,3.42045,3.42182,12380000.0
2009-03-16 19:54:00,3.42444,3.425,3.42193,3.42443,11880000.0
2009-03-16 19:55:00,3.42454,3.42487,3.41807,3.42393,9000000.0
2009-03-16 19:56:00,3.42253,3.42607,3.41932,3.42607,11130000.0
2009-03-16 19:57:00,3.42337,3.4256,3.42104,3.4253,9250000.0
2009-03-16 19:58:00,3.42435,3.42435,3.41903,3.41903,9630000.0
2009-03-16 19:59:00,3.42075,3.42292,3.41659,3.42206,5500000.0
2009-03-16 20:00:00,3.41997,3.4231,3.4187,3.42119,10750000.0
2009-03-16 20:01:00,3.42256,3.42274,3.42028,3.42209,9750000.0
2009-03-16 20:02:00,3.42212,3.42292,3.41866,3.42091,6500000.0
2009-03-16 20:03:00,3.42171,3.42996,3.42018,3.42177,9750000.0
2009-03-16 20:04:00,3.42313,3.42471,3.42202,3.42425,8250000.0
2009-03-16 20:05:00,3.42138,3.42594,3.41967,3.4258,9000000.0
2009-03-16 20:06:00,3.42461,3.4317,3.42436,3.42735,6250000.0
2009-03-16 20:07:00,3.43117,3.43373,3.42795,3.43027,6750000.0
2009-03-16 20:08:00,3.43104,3.43177,3.42974,3.43001,6250000.0
2009-03-16 20:09:00,3.42956,3.43173,3.42736,3.43173,11750000.0
2009-03-16 20:10:00,3.42911,3.43005,3.42248,3.42441,9250000.0
2009-03-16 20:11:00,3.42396,3.42551,3.42015,3.42399,6750000.0
2009-03-16 20:12:00,3.42082,3.42326,3.41926,3.41926,7880000.0
2009-03-16 20:13:00,3.41925,3.42269,3.41608,3.41608,8880000.0
2009-03-16 20:14:00,3.4227,3.42319,3.41855,3.41855,7130000.0
2009-03-16 20:15:00,3.4225,3.42291,3.41768,3.41768,14250000.0
2009-03-16 20:16:00,3.42175,3.42175,3.41756,3.42117,9250000.0
2009-03-16 20:17:00,3.41426,3.41774,3.4132,3.41489,8880000.0
2009-03-16 20:18:00,3.41745,3.41806,3.41323,3.41751,13380000.0
2009-03-16 20:19:00,3.41751,3.41826,3.41312,3.41734,8250000.0
2009-03-16 20:20:00,3.41685,3.4189,3.41565,3.41656,7880000.0
2009-03-16 20:21:00,3.41807,3.42165,3.41618,3.42078,13250000.0
2009-03-16 20:22:00,3.41801,3.42249,3.41801,3.42133,10000000.0
2009-03-16 20:23:00,3.41856,3.42233,3.41628,3.42104,8630000.0
2009-03-16 20:24:00,3.42178,3.42422,3.4194,3.42195,10250000.0
2009-03-16 20:25:00,3.42135,3.42135,3.41713,3.41814,8000000.0
2009-03-16 20:26:00,3.41637,3.41969,3.41637,3.41844,10250000.0
2009-03-16 20:27:00,3.41838,3.42099,3.41706,3.42053,7750000.0
2009-03-16 20:28:00,3.4204,3.42046,3.41441,3.42046,15500000.0
2009-03-16 20:29:00,3.41594,3.42047,3.41594,3.41987,10750000.0
2009-03-16 20:30:00,3.41781,3.42055,3.41694,3.42055,9000000.0
2009-03-16 20:31:00,3.4173,3.42212,3.41491,3.42005,14500000.0
2009-03-16 20:32:00,3.42297,3.424,3.42009,3.42052,11750000.0
2009-03-16 20:33:00,3.41947,3.42414,3.41947,3.42031,9000000.0
2009-03-16 20:34:00,3.42342,3.42418,3.41688,3.42286,16000000.0
2009-03-16 20:35:00,3.4188,3.42303,3.41745,3.41934,15000000.0
2009-03-16 20:36:00,3.42104,3.42169,3.41769,3.42053,16130000.0
2009-03-16 20:37:00,3.41934,3.42054,3.41584,3.42054,12500000.0
2009-03-16 20:38:00,3.42167,3.42167,3.4151,3.42065,9750000.0
2009-03-16 20:39:00,3.42176,3.422,3.41799,3.41799,6130000.0
2009-03-16 20:40:00,3.41372,3.4209,3.41372,3.41865,5750000.0
2009-03-16 20:41:00,3.41965,3.42094,3.41701,3.42043,15500000.0
2009-03-16 20:42:00,3.41639,3.421,3.41564,3.421,9250000.0
2009-03-16 20:43:00,3.41909,3.42026,3.41682,3.41891,9000000.0
2009-03-16 20:44:00,3.41697,3.42012,3.41697,3.42012,6500000.0
2009-03-16 20:45:00,3.42004,3.42034,3.41738,3.41738,7000000.0
2009-03-16 20:46:00,3.41626,3.42132,3.41626,3.42132,9000000.0
2009-03-16 20:47:00,3.41957,3.42082,3.41632,3.41632,8250000.0
2009-03-16 20:48:00,3.418,3.42131,3.41733,3.41845,10500000.0
2009-03-16 20:49:00,3.41978,3.42032,3.41331,3.42029,14250000.0
2009-03-16 20:50:00,3.42003,3.42116,3.41832,3.42017,9750000.0
2009-03-16 20:51:00,3.42087,3.42087,3.41659,3.4195,6250000.0
2009-03-16 20:52:00,3.41975,3.42234,3.41772,3.41965,8250000.0
2009-03-16 20:53:00,3.42082,3.42082,3.41725,3.41998,5250000.0
2009-03-16 20:54:00,3.41765,3.41989,3.41349,3.41747,11500000.0
2009-03-16 20:55:00,3.41945,3.42338,3.41793,3.42338,13000000.0
2009-03-16 20:56:00,3.41984,3.42429,3.41835,3.42213,7000000.0
2009-03-16 20:57:00,3.42,3.42558,3.42,3.42497,7750000.0
2009-03-16 20:58:00,3.42523,3.42547,3.41966,3.42397,7000000.0
2009-03-16 20:59:00,3.42484,3.42484,3.42131,3.42342,10000000.0
2009-03-16 21:00:00,3.42515,3.42534,3.42234,3.42327,10000000.0
2009-03-16 21:01:00,3.42023,3.42315,3.4164,3.41858,7500000.0
2009-03-16 21:02:00,3.41926,3.42288,3.41906,3.42124,15000000.0
2009-03-16 21:03:00,3.4211,3.4236,3.41818,3.4236,5750000.0
2009-03-16 21:04:00,3.42028,3.42174,3.41502,3.4215,18500000.0
2009-03-16 21:05:00,3.41899,3.42247,3.41683,3.41805,11510000.0
2009-03-16 21:06:00,3.42138,3.42174,3.41605,3.42,8130000.0
2009-03-16 21:07:00,3.42225,3.42316,3.41881,3.41881,6250000.0
2009-03-16 21:08:00,3.42162,3.42162,3.41829,3.42053,7500000.0
2009-03-16 21:09:00,3.4134,3.41974,3.4134,3.41725,7500000.0
2009-03-16 21:10:00,3.41936,3.42078,3.41364,3.41614,10000000.0
2009-03-16 21:11:00,3.41522,3.41987,3.41522,3.4191,8500000.0
2009-03-16 21:12:00,3.41769,3.41986,3.41351,3.41978,9750000.0
2009-03-16 21:13:00,3.41893,3.42093,3.41573,3.42093,7250000.0
2009-03-16 21:14:00,3.41862,3.42121,3.41477,3.41861,10750000.0
2009-03-16 21:15:00,3.41442,3.42145,3.41442,3.4181,10000000.0
2009-03-16 21:16:00,3.41856,3.42298,3.41759,3.4216,11500000.0
2009-03-16 21:17:00,3.42093,3.42332,3.42047,3.42319,7750000.0
2009-03-16 21:18:00,3.42435,3.42435,3.41797,3.42322,9750000.0
2009-03-16 21:19:00,3.42254,3.42353,3.42007,3.42218,7000000.0
2009-03-16 21:20:00,3.42465,3.42465,3.4213,3.42312,7000000.0
2009-03-16 21:21:00,3.42162,3.42403,3.41934,3.41934,9250000.0
2009-03-16 21:22:00,3.42277,3.42484,3.42074,3.42484,10250000.0
2009-03-16 21:23:00,3.42257,3.42519,3.42069,3.42239,5880000.0
2009-03-16 21:24:00,3.42658,3.42658,3.42265,3.42546,7750000.0
2009-03-16 21:25:00,3.42214,3.42514,3.42214,3.42481,9750000.0
2009-03-16 21:26:00,3.42555,3.42555,3.42198,3.42468,6000000.0
2009-03-16 21:27:00,3.42575,3.4263,3.42077,3.42389,10250000.0
2009-03-16 21:28:00,3.42049,3.42514,3.42049,3.42414,12750000.0
2009-03-16 21:29:00,3.42022,3.42554,3.41974,3.4231,11130000.0
2009-03-16 21:30:00,3.42255,3.42321,3.41855,3.42321,6750000.0
2009-03-16 21:31:00,3.42247,3.42275,3.41626,3.42066,5500000.0
2009-03-16 21:32:00,3.42026,3.42343,3.41905,3.42343,10250000.0
2009-03-16 21:33:00,3.41951,3.42379,3.41654,3.42308,9250000.0
2009-03-16 21:34:00,3.41969,3.42305,3.41868,3.42305,8500000.0
2009-03-16 21:35:00,3.41893,3.42389,3.41741,3.4181,14500000.0
2009-03-16 21:36:00,3.42043,3.42137,3.417,3.41775,5750000.0
2009-03-16 21:37:00,3.42156,3.42328,3.4163,3.42307,12130000.0
2009-03-16 21:38:00,3.41818,3.42608,3.41818,3.42384,10000000.0
2009-03-16 21:39:00,3.42694,3.42818,3.42368,3.42713,12250000.0
2009-03-16 21:40:00,3.42576,3.42851,3.42576,3.42607,9000000.0
2009-03-16 21:41:00,3.42706,3.42948,3.42656,3.42927,5750000.0
2009-03-16 21:42:00,3.42734,3.43016,3.42704,3.42974,6000000.0
2009-03-16 21:43:00,3.4298,3.4298,3.4255,3.42818,15500000.0
2009-03-16 21:44:00,3.42533,3.42907,3.42436,3.42903,6000000.0
2009-03-16 21:45:00,3.42625,3.42966,3.42418,3.42748,8500000.0
2009-03-16 21:46:00,3.42765,3.42976,3.42571,3.4287,9510000.0
2009-03-16 21:47:00,3.42474,3.42866,3.42474,3.42689,7250000.0
2009-03-16 21:48:00,3.42681,3.42772,3.42449,3.42553,7880000.0
2009-03-16 21:49:00,3.4246,3.4263,3.42238,3.42546,6250000.0
2009-03-16 21:50:00,3.4239,3.42648,3.42018,3.42547,11000000.0
2009-03-16 21:51:00,3.42887,3.42961,3.4236,3.42676,11000000.0
2009-03-16 21:52:00,3.42945,3.42951,3.42649,3.42712,6250000.0
2009-03-16 21:53:00,3.42906,3.42906,3.42369,3.42475,9250000.0
2009-03-16 21:54:00,3.42535,3.42838,3.42434,3.42815,7000000.0
2009-03-16 21:55:00,3.42578,3.42806,3.42476,3.42572,7000000.0
2009-03-16 21:56:00,3.4263,3.42988,3.4263,3.42796,9000000.0
2009-03-16 21:57:00,3.43017,3.43733,3.42686,3.43475,15380000.0
2009-03-16 21:58:00,3.43345,3.43923,3.43116,3.4318,8500000.0
2009-03-16 21:59:00,3.43253,3.43929,3.43003,3.43003,7380000.0
2009-03-16 22:00:00,3.42989,3.43879,3.42989,3.43134,6500000.0
2009-03-16 22:01:00,3.42903,3.43766,3.42903,3.43221,5250000.0
2009-03-16 22:02:00,3.42726,3.42918,3.42386,3.42573,8500000.0
2009-03-16 22:03:00,3.42547,3.42947,3.42212,3.42947,9630000.0
2009-03-16 22:04:00,3.42754,3.43008,3.42754,3.43008,7500000.0
2009-03-16 22:05:00,3.43084,3.43084,3.42747,3.42753,7750000.0
2009-03-16 22:06:00,3.42674,3.42874,3.42422,3.42794,11000000.0
2009-03-16 22:07:00,3.42593,3.43442,3.42572,3.42776,7000000.0
2009-03-16 22:08:00,3.43389,3.43515,3.42882,3.43515,15750000.0
2009-03-16 22:09:00,3.43292,3.43511,3.43024,3.43511,6000000.0
2009-03-16 22:10:00,3.43812,3.43961,3.43128,3.43658,6000000.0
2009-03-16 22:11:00,3.43572,3.43628,3.43289,3.4351,10000000.0
2009-03-16 22:12:00,3.43363,3.43805,3.43135,3.43771,5500000.0
2009-03-16 22:13:00,3.43707,3.43885,3.4354,3.438,8000000.0
2009-03-16 22:14:00,3.43906,3.43956,3.43669,3.43931,9500000.0
2009-03-16 22:15:00,3.43893,3.43924,3.43481,3.43481,8000000.0
2009-03-16 22:16:00,3.43839,3.43894,3.43511,3.43851,5750000.0
2009-03-16 22:17:00,3.43622,3.43758,3.4305,3.43706,6500000.0
2009-03-16 22:18:00,3.43852,3.43875,3.43324,3.43875,16250000.0
2009-03-16 22:19:00,3.438,3.43884,3.43583,3.43583,6750000.0
2009-03-16 22:20:00,3.43791,3.43791,3.43157,3.43731,12250000.0
2009-03-16 22:21:00,3.43679,3.43679,3.43172,3.43172,12500000.0
2009-03-16 22:22:00,3.43559,3.43707,3.43288,3.43365,5250000.0
2009-03-16 22:23:00,3.43521,3.43696,3.43456,3.43468,6630000.0
2009-03-16 22:24:00,3.43657,3.43708,3.43254,3.43641,5500000.0
2009-03-16 22:25:00,3.43608,3.43614,3.43098,3.43335,8000000.0
2009-03-16 22:26:00,3.43621,3.43621,3.43324,3.43439,8250000.0
2009-03-16 22:27:00,3.43508,3.43652,3.43271,3.43365,7750000.0
2009-03-16 22:28:00,3.43553,3.43553,3.43151,3.4319,10750000.0
2009-03-16 22:29:00,3.43337,3.43588,3.4306,3.43539,8000000.0
2009-03-16 22:30:00,3.43664,3.43698,3.43006,3.43084,9750000.0
2009-03-16 22:31:00,3.43504,3.43568,3.43398,3.43568,6000000.0
2009-03-16 22:32:00,3.4349,3.43557,3.43198,3.43557,11250000.0
2009-03-16 22:33:00,3.43305,3.4353,3.43064,3.43181,9000000.0
2009-03-16 22:34:00,3.43561,3.43562,3.43235,3.43235,9250000.0
2009-03-16 22:35:00,3.43104,3.43441,3.43062,3.43062,9000000.0
2009-03-16 22:36:00,3.43521,3.43534,3.43095,3.43296,6750000.0
2009-03-16 22:37:00,3.43149,3.43555,3.43149,3.43504,7000000.0
2009-03-16 22:38:00,3.43595,3.43598,3.4308,3.43572,20130000.0
2009-03-16 22:39:00,3.43354,3.43541,3.43025,3.43323,10250000.0
2009-03-16 22:40:00,3.43484,3.43546,3.43309,3.43309,8880000.0
2009-03-16 22:41:00,3.43208,3.43568,3.43023,3.43546,11500000.0
2009-03-16 22:42:00,3.43673,3.43673,3.43291,3.43653,6250000.0
2009-03-16 22:43:00,3.4367,3.4367,3.43146,3.43531,14000000.0
2009-03-16 22:44:00,3.43365,3.43601,3.43126,3.43562,6250000.0
2009-03-16 22:45:00,3.43609,3.43609,3.43094,3.43188,5250000.0
2009-03-16 22:46:00,3.43287,3.43556,3.43287,3.43543,8630000.0
2009-03-16 22:47:00,3.43596,3.43633,3.43232,3.43498,11000000.0
2009-03-16 22:48:00,3.43555,3.43715,3.43378,3.43707,7500000.0
2009-03-16 22:49:00,3.43687,3.43706,3.43363,3.43363,10880000.0
2009-03-16 22:50:00,3.43591,3.43645,3.42994,3.43645,17000000.0
2009-03-16 22:51:00,3.4357,3.43648,3.43208,3.43352,12250000.0
2009-03-16 22:52:00,3.43311,3.43607,3.43311,3.43322,6750000.0
2009-03-16 22:53:00,3.43639,3.43639,3.4311,3.432,10750000.0
2009-03-16 22:54:00,3.4353,3.4382,3.43051,3.43496,13750000.0
2009-03-16 22:55:00,3.4343,3.4369,3.43199,3.4369,14250000.0
2009-03-16 22:56:00,3.43645,3.43649,3.43455,3.43617,5500000.0
2009-03-16 22:57:00,3.4348,3.43553,3.4348,3.43553,1500000.0
2009-03-16 22:58:00,3.43617,3.43694,3.4347,3.43587,7750000.0
2009-03-16 22:59:00,3.4345,3.43652,3.43097,3.43652,9130000.0
2009-03-16 23:00:00,3.43714,3.43714,3.43325,3.43372,11500000.0
2009-03-16 23:01:00,3.43013,3.43614,3.43013,3.43376,8750000.0
2009-03-16 23:02:00,3.43679,3.43789,3.43398,3.4368,9250000.0
2009-03-16 23:03:00,3.43614,3.43698,3.43389,3.43698,7250000.0
2009-03-16 23:04:00,3.43364,3.43654,3.43253,3.43588,6000000.0
2009-03-16 23:05:00,3.43666,3.43725,3.43494,3.43644,7750000.0
2009-03-16 23:06:00,3.43325,3.43631,3.43294,3.43631,6880000.0
2009-03-16 23:07:00,3.43382,3.43634,3.43192,3.43634,7880000.0
2009-03-16 23:08:00,3.42951,3.43586,3.42932,3.43586,7500000.0
2009-03-16 23:09:00,3.43543,3.43659,3.43301,3.43316,6750000.0
2009-03-16 23:10:00,3.43497,3.43604,3.43199,3.43287,11500000.0
2009-03-16 23:11:00,3.43146,3.43605,3.43146,3.43563,5500000.0
2009-03-16 23:12:00,3.42963,3.4344,3.42912,3.4321,8750000.0
2009-03-16 23:13:00,3.43478,3.43543,3.43173,3.4325,8500000.0
2009-03-16 23:14:00,3.43361,3.4358,3.43075,3.43536,9250000.0
2009-03-16 23:15:00,3.4356,3.43561,3.43337,3.43505,10750000.0
2009-03-16 23:16:00,3.4354,3.43675,3.43264,3.43667,7750000.0
2009-03-16 23:17:00,3.4331,3.43625,3.43115,3.43625,9250000.0
2009-03-16 23:18:00,3.43566,3.43597,3.43034,3.43387,13750000.0
2009-03-16 23:19:00,3.43651,3.43651,3.43291,3.43374,13250000.0
2009-03-16 23:20:00,3.43301,3.43779,3.43301,3.43405,9500000.0
2009-03-16 23:21:00,3.43596,3.43673,3.43335,3.43513,7500000.0
2009-03-16 23:22:00,3.43568,3.4357,3.43352,3.4357,7500000.0
2009-03-16 23:23:00,3.4342,3.43688,3.43342,3.43688,8130000.0
2009-03-16 23:24:00,3.43704,3.43704,3.43055,3.43531,9000000.0
2009-03-16 23:25:00,3.43064,3.43532,3.42743,3.42943,9000000.0
2009-03-16 23:26:00,3.43455,3.43455,3.4293,3.43302,12000000.0
2009-03-16 23:27:00,3.43369,3.43468,3.43209,3.43416,5500000.0
2009-03-16 23:28:00,3.43014,3.43515,3.43014,3.43395,7750000.0
2009-03-16 23:29:00,3.43434,3.43434,3.42728,3.43128,7250000.0
2009-03-16 23:30:00,3.43334,3.43334,3.43007,3.43332,8630000.0
2009-03-16 23:31:00,3.42706,3.43257,3.42569,3.42863,14000000.0
2009-03-16 23:32:00,3.43325,3.43325,3.43071,3.433,12250000.0
2009-03-16 23:33:00,3.42909,3.43309,3.42786,3.4322,9750000.0
2009-03-16 23:34:00,3.42718,3.43298,3.42718,3.4298,8000000.0
2009-03-16 23:35:00,3.43159,3.43328,3.42833,3.42932,11500000.0
2009-03-16 23:36:00,3.42976,3.43317,3.42769,3.43317,11000000.0
2009-03-16 23:37:00,3.42976,3.43294,3.42892,3.43195,9000000.0
2009-03-16 23:38:00,3.42953,3.43092,3.42608,3.42675,8000000.0
2009-03-16 23:39:00,3.43017,3.43289,3.42853,3.43289,7500000.0
2009-03-16 23:40:00,3.43049,3.43242,3.42489,3.43242,11500000.0
2009-03-16 23:41:00,3.43039,3.43097,3.42412,3.43097,14130000.0
2009-03-16 23:42:00,3.42702,3.42702,3.4267,3.42681,8250000.0
2009-03-16 23:43:00,3.42846,3.43231,3.42825,3.43097,8750000.0
2009-03-16 23:44:00,3.42717,3.43002,3.42686,3.42831,9250000.0
2009-03-16 23:45:00,3.43226,3.43255,3.43058,3.43225,7500000.0
2009-03-16 23:46:00,3.42543,3.42669,3.42211,3.42666,21750000.0
2009-03-16 23:47:00,3.42553,3.42722,3.42443,3.42682,12250000.0
2009-03-16 23:48:00,3.42587,3.42697,3.42508,3.42508,12250000.0
2009-03-16 23:49:00,3.4318,3.4318,3.42732,3.42776,10130000.0
2009-03-16 23:50:00,3.42723,3.43289,3.42723,3.43289,10750000.0
2009-03-16 23:51:00,3.43208,3.43377,3.42508,3.43333,14630000.0
2009-03-16 23:52:00,3.43025,3.43386,3.43025,3.43386,5750000.0
2009-03-16 23:53:00,3.43171,3.43535,3.43025,3.43441,7250000.0
2009-03-16 23:54:00,3.43451,3.43451,3.43147,3.43403,7750000.0
2009-03-16 23:55:00,3.43279,3.43428,3.43063,3.43113,8750000.0
2009-03-16 23:56:00,3.43254,3.43378,3.43031,3.43204,11500000.0
2009-03-16 23:57:00,3.43411,3.43477,3.43269,3.43269,8500000.0
2009-03-16 23:58:00,3.43302,3.43323,3.43072,3.43323,7500000.0
2009-03-16 23:59:00,3.42762,3.4323,3.42652,3.4323,8250000.0
2009-03-17 00:00:00,3.42931,3.43382,3.42931,3.43382,7250000.0
2009-03-17 00:01:00,3.43331,3.43331,3.42771,3.43292,6000000.0
2009-03-17 00:02:00,3.43422,3.4347,3.42864,3.42864,6750000.0
2009-03-17 00:03:00,3.43364,3.43381,3.42992,3.4315,10500000.0
2009-03-17 00:04:00,3.43355,3.43355,3.42815,3.42994,10380000.0
2009-03-17 00:05:00,3.42936,3.43229,3.42883,3.43193,6000000.0
2009-03-17 00:06:00,3.43021,3.43211,3.42601,3.42806,10250000.0
2009-03-17 00:07:00,3.42795,3.43097,3.4271,3.43054,11750000.0
2009-03-17 00:08:00,3.42848,3.43149,3.42623,3.42623,11750000.0
2009-03-17 00:09:00,3.42902,3.43104,3.42701,3.42701,5130000.0
2009-03-17 00:10:00,3.43254,3.43258,3.42904,3.43096,7000000.0
2009-03-17 00:11:00,3.42684,3.43163,3.42684,3.42794,8500000.0
2009-03-17 00:12:00,3.42507,3.4304,3.42507,3.4304,9250000.0
2009-03-17 00:13:00,3.43096,3.43096,3.42536,3.42994,7500000.0
2009-03-17 00:14:00,3.42849,3.42932,3.42385,3.42385,6380000.0
2009-03-17 00:15:00,3.42836,3.43165,3.42488,3.43165,5500000.0
2009-03-17 00:16:00,3.42758,3.43011,3.42492,3.42686,11000000.0
2009-03-17 00:17:00,3.42687,3.42756,3.42509,3.42509,8750000.0
2009-03-17 00:18:00,3.42502,3.43081,3.42502,3.42695,6630000.0
2009-03-17 00:19:00,3.42724,3.42724,3.42321,3.42321,11500000.0
2009-03-17 00:20:00,3.42725,3.43185,3.42695,3.43185,12250000.0
2009-03-17 00:21:00,3.42967,3.43295,3.42943,3.43295,5500000.0
2009-03-17 00:22:00,3.43316,3.43381,3.42849,3.42849,9000000.0
2009-03-17 00:23:00,3.4336,3.4336,3.42936,3.43242,12250000.0
2009-03-17 00:24:00,3.42896,3.43266,3.42896,3.4324,9000000.0
2009-03-17 00:25:00,3.43097,3.43192,3.42662,3.42994,12250000.0
2009-03-17 00:26:00,3.42738,3.43131,3.42542,3.42704,6750000.0
2009-03-17 00:27:00,3.43185,3.43185,3.42759,3.42759,11750000.0
2009-03-17 00:28:00,3.42881,3.43132,3.42592,3.42767,9000000.0
2009-03-17 00:29:00,3.42739,3.42822,3.42394,3.42731,9750000.0
2009-03-17 00:30:00,3.43268,3.43277,3.4279,3.4279,10500000.0
2009-03-17 00:32:00,3.4319,3.43393,3.42889,3.43345,10750000.0
2009-03-17 00:33:00,3.43216,3.434,3.4294,3.434,8750000.0
2009-03-17 00:34:00,3.43319,3.43356,3.42683,3.43297,6500000.0
2009-03-17 00:35:00,3.43024,3.43457,3.42794,3.428,13000000.0
2009-03-17 00:36:00,3.43294,3.43367,3.42777,3.43125,7750000.0
2009-03-17 00:37:00,3.42908,3.43414,3.42728,3.43414,10250000.0
2009-03-17 00:38:00,3.43231,3.43413,3.43086,3.43088,9500000.0
2009-03-17 00:39:00,3.43422,3.43609,3.43268,3.43609,6750000.0
2009-03-17 00:40:00,3.43312,3.43624,3.43213,3.43213,14750000.0
2009-03-17 00:41:00,3.43535,3.43603,3.43388,3.43592,10000000.0
2009-03-17 00:42:00,3.43453,3.43542,3.43037,3.43542,8500000.0
2009-03-17 00:43:00,3.43372,3.43714,3.43372,3.43708,6750000.0
2009-03-17 00:44:00,3.43464,3.43583,3.43118,3.43236,8500000.0
2009-03-17 00:45:00,3.43548,3.43606,3.4315,3.43542,11750000.0
2009-03-17 00:46:00,3.43432,3.43626,3.43146,3.43573,8130000.0
2009-03-17 00:47:00,3.43443,3.43617,3.43203,3.43203,7750000.0
2009-03-17 00:48:00,3.43233,3.43531,3.42891,3.43531,12000000.0
2009-03-17 00:49:00,3.43423,3.43493,3.42923,3.42923,5500000.0
2009-03-17 00:50:00,3.43566,3.43635,3.42808,3.43579,12630000.0
2009-03-17 00:51:00,3.43197,3.43689,3.43197,3.43641,11250000.0
2009-03-17 00:52:00,3.4341,3.43773,3.43289,3.43704,6130000.0
2009-03-17 00:53:00,3.43576,3.43683,3.43099,3.43099,13500000.0
2009-03-17 00:54:00,3.43249,3.43719,3.43142,3.43332,10750000.0
2009-03-17 00:55:00,3.43525,3.43713,3.43395,3.43616,9250000.0
2009-03-17 00:56:00,3.43718,3.43756,3.43513,3.43756,12130000.0
2009-03-17 00:57:00,3.43567,3.43629,3.43244,3.43629,9250000.0
2009-03-17 00:58:00,3.43478,3.43574,3.43029,3.43029,12250000.0
2009-03-17 00:59:00,3.43471,3.43559,3.42952,3.43559,7750000.0
2009-03-17 01:00:00,3.43591,3.437,3.43168,3.437,11000000.0
2009-03-17 01:01:00,3.43448,3.43579,3.42869,3.4311,11500000.0
2009-03-17 01:02:00,3.43445,3.43622,3.43033,3.43515,16250000.0
2009-03-17 01:03:00,3.43445,3.4364,3.43445,3.4364,4250000.0
2009-03-17 01:04:00,3.43503,3.43672,3.43343,3.43672,7750000.0
2009-03-17 01:05:00,3.43387,3.43666,3.43199,3.43631,7750000.0
2009-03-17 01:06:00,3.43262,3.43665,3.43262,3.43665,6250000.0
2009-03-17 01:07:00,3.43642,3.43642,3.42959,3.42959,10250000.0
2009-03-17 01:08:00,3.4353,3.4374,3.43352,3.4374,6250000.0
2009-03-17 01:09:00,3.43687,3.43734,3.42966,3.43288,8000000.0
2009-03-17 01:10:00,3.42866,3.43712,3.42866,3.43571,10750000.0
2009-03-17 01:11:00,3.43731,3.43787,3.43181,3.43306,14000000.0
2009-03-17 01:12:00,3.43707,3.4382,3.43507,3.4382,9000000.0
2009-03-17 01:13:00,3.43307,3.4367,3.43307,3.43403,8500000.0
2009-03-17 01:14:00,3.43423,3.44104,3.43423,3.4385,8250000.0
2009-03-17 01:15:00,3.43815,3.43815,3.43462,3.43809,7500000.0
2009-03-17 01:16:00,3.43288,3.43853,3.43288,3.43676,8750000.0
2009-03-17 01:17:00,3.43779,3.43779,3.43303,3.43493,11750000.0
2009-03-17 01:18:00,3.43543,3.4372,3.43014,3.43385,14500000.0
2009-03-17 01:19:00,3.43718,3.43718,3.4322,3.43641,9500000.0
2009-03-17 01:20:00,3.43158,3.43661,3.43125,3.43661,8750000.0
2009-03-17 01:21:00,3.43446,3.43636,3.43021,3.43618,8380000.0
2009-03-17 01:22:00,3.43512,3.43615,3.43156,3.43615,6250000.0
2009-03-17 01:23:00,3.43122,3.43506,3.42954,3.43437,7130000.0
2009-03-17 01:24:00,3.43274,3.43587,3.42781,3.42781,9250000.0
2009-03-17 01:25:00,3.43515,3.4368,3.43202,3.43605,10630000.0
2009-03-17 01:26:00,3.42986,3.43566,3.42986,3.43204,13000000.0
2009-03-17 01:27:00,3.43238,3.43456,3.4301,3.4301,12750000.0
2009-03-17 01:28:00,3.43431,3.43482,3.42721,3.43315,11380000.0
2009-03-17 01:29:00,3.43171,3.43294,3.43038,3.43294,6000000.0
2009-03-17 01:30:00,3.43388,3.43388,3.42895,3.42895,9250000.0
2009-03-17 01:31:00,3.43465,3.43465,3.42659,3.43334,10750000.0
2009-03-17 01:32:00,3.43263,3.4327,3.42606,3.42948,11000000.0
2009-03-17 01:33:00,3.43351,3.4336,3.42916,3.4336,5500000.0
2009-03-17 01:34:00,3.4251,3.43217,3.4251,3.43217,6250000.0
2009-03-17 01:35:00,3.43458,3.43458,3.4292,3.43153,9130000.0
2009-03-17 01:36:00,3.43443,3.43463,3.43171,3.43171,10000000.0
2009-03-17 01:37:00,3.43031,3.43412,3.4284,3.42961,12130000.0
2009-03-17 01:38:00,3.43469,3.43554,3.43317,3.43554,7880000.0
2009-03-17 01:39:00,3.43475,3.43508,3.42922,3.43505,7380000.0
2009-03-17 01:40:00,3.4351,3.4357,3.43248,3.43398,10250000.0
2009-03-17 01:41:00,3.43508,3.43593,3.43043,3.43593,12500000.0
2009-03-17 01:42:00,3.43644,3.43691,3.43105,3.4321,7500000.0
2009-03-17 01:43:00,3.43541,3.43586,3.43096,3.43514,8630000.0
2009-03-17 01:44:00,3.43543,3.43618,3.42735,3.43618,14130000.0
2009-03-17 01:45:00,3.43601,3.43704,3.42765,3.43662,13250000.0
2009-03-17 01:46:00,3.43053,3.43571,3.42876,3.43269,8500000.0
2009-03-17 01:47:00,3.4355,3.43555,3.43226,3.43226,11750000.0
2009-03-17 01:48:00,3.43566,3.43581,3.42934,3.42934,7750000.0
2009-03-17 01:49:00,3.43619,3.43619,3.43152,3.43456,10750000.0
2009-03-17 01:50:00,3.43295,3.43343,3.43011,3.43147,8500000.0
2009-03-17 01:51:00,3.4351,3.43598,3.43236,3.43598,5250000.0
2009-03-17 01:52:00,3.43158,3.43649,3.43021,3.43481,10500000.0
2009-03-17 01:53:00,3.4357,3.4357,3.43121,3.43121,10000000.0
2009-03-17 01:54:00,3.43549,3.43549,3.43079,3.43079,6000000.0
2009-03-17 01:55:00,3.43288,3.43563,3.43042,3.43096,16250000.0
2009-03-17 01:56:00,3.43146,3.43458,3.42784,3.43458,8500000.0
2009-03-17 01:57:00,3.43527,3.43731,3.43183,3.43183,19250000.0
2009-03-17 02:01:00,3.43689,3.43702,3.43638,3.43689,5880000.0
2009-03-17 02:02:00,3.43736,3.4387,3.43453,3.43453,8500000.0
2009-03-17 02:03:00,3.43695,3.43808,3.43432,3.43808,11500000.0
2009-03-17 02:04:00,3.43343,3.43617,3.43138,3.43617,7250000.0
2009-03-17 02:05:00,3.43619,3.43729,3.43359,3.43398,6000000.0
2009-03-17 02:06:00,3.43189,3.43642,3.43117,3.43472,6500000.0
2009-03-17 02:07:00,3.43386,3.43817,3.43384,3.43817,5500000.0
2009-03-17 02:08:00,3.43851,3.43851,3.43196,3.43196,8510000.0
2009-03-17 02:09:00,3.43701,3.43761,3.4305,3.43594,6000000.0
2009-03-17 02:10:00,3.43833,3.43857,3.43433,3.43706,10250000.0
2009-03-17 02:11:00,3.43658,3.43801,3.43468,3.43801,8500000.0
2009-03-17 02:12:00,3.43442,3.43638,3.43168,3.43638,7500000.0
2009-03-17 02:13:00,3.43779,3.43779,3.43464,3.43513,6000000.0
2009-03-17 02:14:00,3.4375,3.43753,3.42962,3.43262,5750000.0
2009-03-17 02:15:00,3.43754,3.43769,3.43293,3.43313,6630000.0
2009-03-17 02:16:00,3.43647,3.43647,3.43321,3.43321,7880000.0
2009-03-17 02:17:00,3.43699,3.43699,3.43208,3.43679,8000000.0
2009-03-17 02:18:00,3.43537,3.4362,3.43301,3.4362,9000000.0
2009-03-17 02:19:00,3.43175,3.43594,3.43071,3.43071,6250000.0
2009-03-17 02:20:00,3.4326,3.43815,3.43135,3.43815,8750000.0
2009-03-17 02:21:00,3.43405,3.43607,3.43405,3.43441,5250000.0
2009-03-17 02:22:00,3.43363,3.43621,3.43007,3.43621,6000000.0
2009-03-17 02:23:00,3.43526,3.43597,3.43216,3.43216,5630000.0
2009-03-17 02:24:00,3.43624,3.43641,3.43338,3.43338,6250000.0
2009-03-17 02:25:00,3.4318,3.4389,3.4318,3.4389,9000000.0
2009-03-17 02:26:00,3.43832,3.43952,3.43126,3.43952,16750000.0
2009-03-17 02:27:00,3.4393,3.43965,3.43222,3.4386,6250000.0
2009-03-17 02:28:00,3.43973,3.43973,3.43434,3.43531,15260000.0
2009-03-17 02:29:00,3.43753,3.43753,3.43155,3.43402,8250000.0
2009-03-17 02:30:00,3.43638,3.43962,3.43297,3.43865,7500000.0
2009-03-17 02:31:00,3.43876,3.43879,3.43216,3.43855,20500000.0
2009-03-17 02:32:00,3.43798,3.43899,3.43259,3.43899,7880000.0
2009-03-17 02:33:00,3.43709,3.43886,3.43454,3.43861,8250000.0
2009-03-17 02:34:00,3.43776,3.43822,3.43556,3.43727,7500000.0
2009-03-17 02:35:00,3.4371,3.43723,3.43278,3.43515,5500000.0
2009-03-17 02:36:00,3.43332,3.43681,3.43105,3.43105,6500000.0
2009-03-17 02:37:00,3.43537,3.43635,3.43045,3.43156,5750000.0
2009-03-17 02:38:00,3.43603,3.43762,3.43302,3.43762,6380000.0
2009-03-17 02:39:00,3.43547,3.43665,3.43278,3.43595,8250000.0
2009-03-17 02:40:00,3.43656,3.43656,3.4315,3.43425,8750000.0
2009-03-17 02:41:00,3.43323,3.43704,3.43005,3.43582,5250000.0
2009-03-17 02:42:00,3.43481,3.43668,3.4289,3.43668,6130000.0
2009-03-17 02:43:00,3.4317,3.43455,3.42865,3.43249,5250000.0
2009-03-17 02:44:00,3.43503,3.43576,3.4293,3.43576,10500000.0
2009-03-17 02:45:00,3.43505,3.43566,3.43096,3.43463,9000000.0
2009-03-17 02:46:00,3.43496,3.43502,3.42954,3.42954,5750000.0
2009-03-17 02:47:00,3.43184,3.43543,3.43132,3.43462,7630000.0
2009-03-17 02:48:00,3.43316,3.43432,3.43082,3.43082,7500000.0
2009-03-17 02:49:00,3.43322,3.43429,3.4299,3.43273,11000000.0
2009-03-17 02:50:00,3.43301,3.43493,3.42778,3.43348,8250000.0
2009-03-17 02:51:00,3.43297,3.43514,3.43046,3.43462,6750000.0
2009-03-17 02:52:00,3.43429,3.43522,3.42979,3.43373,7750000.0
2009-03-17 02:53:00,3.43348,3.43648,3.42921,3.43648,9000000.0
2009-03-17 02:54:00,3.43668,3.43668,3.43271,3.43271,8000000.0
2009-03-17 02:55:00,3.43512,3.43599,3.43016,3.43558,5250000.0
2009-03-17 02:56:00,3.43536,3.43604,3.42946,3.43065,12750000.0
2009-03-17 02:57:00,3.43433,3.43503,3.42862,3.43419,7750000.0
2009-03-17 02:58:00,3.4336,3.43547,3.43151,3.43547,6000000.0
2009-03-17 02:59:00,3.43512,3.43512,3.43065,3.43065,8750000.0
2009-03-17 03:00:00,3.43298,3.43413,3.42852,3.43407,6000000.0
2009-03-17 03:01:00,3.43364,3.43378,3.42771,3.43378,9630000.0
2009-03-17 03:02:00,3.43215,3.43373,3.43101,3.43101,7500000.0
2009-03-17 03:03:00,3.43291,3.43352,3.4296,3.43352,5500000.0
2009-03-17 03:04:00,3.43086,3.43312,3.42864,3.43238,6250000.0
2009-03-17 03:05:00,3.42811,3.43294,3.42811,3.42837,8500000.0
2009-03-17 03:06:00,3.42691,3.43106,3.42472,3.43,10000000.0
2009-03-17 03:07:00,3.43017,3.43172,3.4285,3.43169,7250000.0
2009-03-17 03:08:00,3.43143,3.43171,3.42828,3.43055,10000000.0
2009-03-17 03:09:00,3.42914,3.4306,3.42619,3.42619,9750000.0
2009-03-17 03:10:00,3.42954,3.42964,3.42285,3.42483,11250000.0
2009-03-17 03:11:00,3.42699,3.42841,3.42277,3.42777,10000000.0
2009-03-17 03:12:00,3.42671,3.43038,3.4264,3.4298,6000000.0
2009-03-17 03:13:00,3.42697,3.42961,3.42361,3.42961,6500000.0
2009-03-17 03:14:00,3.42888,3.42888,3.42576,3.4266,8500000.0
2009-03-17 03:15:00,3.43046,3.43046,3.42425,3.42931,11500000.0
2009-03-17 03:16:00,3.42877,3.4298,3.42623,3.42644,6750000.0
2009-03-17 03:17:00,3.42887,3.42978,3.42174,3.42978,10250000.0
2009-03-17 03:18:00,3.42944,3.43051,3.42774,3.43051,7000000.0
2009-03-17 03:19:00,3.42959,3.4313,3.42758,3.4313,6000000.0
2009-03-17 03:20:00,3.42869,3.42905,3.42368,3.42368,11500000.0
2009-03-17 03:21:00,3.42438,3.42839,3.42166,3.42771,8250000.0
2009-03-17 03:22:00,3.42638,3.42884,3.42425,3.42584,5250000.0
2009-03-17 03:23:00,3.42595,3.4264,3.42282,3.42574,6250000.0
2009-03-17 03:24:00,3.42485,3.42586,3.42063,3.42063,7000000.0
2009-03-17 03:25:00,3.42595,3.42595,3.42038,3.42586,11250000.0
2009-03-17 03:26:00,3.42145,3.42537,3.42137,3.42213,7250000.0
2009-03-17 03:27:00,3.42118,3.42692,3.42118,3.42635,6500000.0
2009-03-17 03:28:00,3.42354,3.426,3.41912,3.41912,11250000.0
2009-03-17 03:29:00,3.42705,3.42705,3.42146,3.42553,10750000.0
2009-03-17 03:30:00,3.42299,3.42725,3.42273,3.42636,9000000.0
2009-03-17 03:31:00,3.42756,3.42756,3.42078,3.42247,10000000.0
2009-03-17 03:32:00,3.42765,3.42765,3.42022,3.42706,6750000.0
2009-03-17 03:33:00,3.42593,3.42872,3.42281,3.42728,6250000.0
2009-03-17 03:34:00,3.42456,3.42753,3.42176,3.42644,7000000.0
2009-03-17 03:35:00,3.42638,3.42659,3.42256,3.42303,5500000.0
2009-03-17 03:36:00,3.42763,3.42763,3.41998,3.41998,8250000.0
2009-03-17 03:37:00,3.42716,3.42776,3.42355,3.42644,8750000.0
2009-03-17 03:38:00,3.42759,3.42759,3.41708,3.41708,5750000.0
2009-03-17 03:39:00,3.42664,3.4279,3.42401,3.4278,12250000.0
2009-03-17 03:40:00,3.4262,3.42865,3.42312,3.42865,7250000.0
2009-03-17 03:41:00,3.42821,3.42821,3.42139,3.42747,9500000.0
2009-03-17 03:42:00,3.42787,3.42787,3.42309,3.4264,13630000.0
2009-03-17 03:43:00,3.42353,3.42623,3.42349,3.42349,7500000.0
2009-03-17 03:44:00,3.42772,3.42823,3.42292,3.42323,10750000.0
2009-03-17 03:45:00,3.42318,3.42828,3.42231,3.4273,13500000.0
2009-03-17 03:46:00,3.42688,3.42761,3.42356,3.42761,6250000.0
2009-03-17 03:47:00,3.42211,3.42618,3.42211,3.42228,9630000.0
2009-03-17 03:48:00,3.42648,3.42666,3.42056,3.42626,10750000.0
2009-03-17 03:49:00,3.42583,3.42673,3.4244,3.42673,10750000.0
2009-03-17 03:50:00,3.42544,3.42757,3.42421,3.42757,6250000.0
2009-03-17 03:51:00,3.42785,3.42785,3.42222,3.42629,8250000.0
2009-03-17 03:52:00,3.4231,3.42995,3.42168,3.42867,9500000.0
2009-03-17 03:53:00,3.42739,3.42865,3.42555,3.4281,10250000.0
2009-03-17 03:54:00,3.42706,3.42954,3.42446,3.42954,10000000.0
2009-03-17 03:55:00,3.42814,3.42853,3.42418,3.42853,10000000.0
2009-03-17 03:56:00,3.43036,3.43036,3.42572,3.42764,6750000.0
2009-03-17 03:57:00,3.43018,3.43018,3.42506,3.42906,8500000.0
2009-03-17 03:58:00,3.42775,3.42879,3.42573,3.42876,7750000.0
2009-03-17 03:59:00,3.42954,3.42954,3.42508,3.42923,8250000.0
2009-03-17 04:00:00,3.42941,3.42941,3.42231,3.42684,7750000.0
2009-03-17 04:01:00,3.42936,3.42983,3.42572,3.42835,9500000.0
2009-03-17 04:02:00,3.42729,3.42781,3.42246,3.42779,6750000.0
2009-03-17 04:03:00,3.42901,3.4298,3.42433,3.42433,8250000.0
2009-03-17 04:04:00,3.42862,3.42862,3.42263,3.42389,10380000.0
2009-03-17 04:05:00,3.42831,3.4285,3.42525,3.42772,12250000.0
2009-03-17 04:06:00,3.42824,3.42824,3.42399,3.42717,5500000.0
2009-03-17 04:07:00,3.4284,3.42881,3.42071,3.4246,7750000.0
2009-03-17 04:08:00,3.42804,3.42804,3.42339,3.42366,12000000.0
2009-03-17 04:09:00,3.42864,3.42864,3.42411,3.42411,7250000.0
2009-03-17 04:10:00,3.42717,3.42868,3.42452,3.42803,7500000.0
2009-03-17 04:11:00,3.42088,3.4289,3.42088,3.4289,5500000.0
2009-03-17 04:12:00,3.42513,3.42704,3.42092,3.42704,6500000.0
2009-03-17 04:13:00,3.42635,3.42721,3.42157,3.42507,5500000.0
2009-03-17 04:14:00,3.42318,3.42688,3.4209,3.42614,13380000.0
2009-03-17 04:15:00,3.42736,3.42736,3.42256,3.42256,6380000.0
2009-03-17 04:16:00,3.42189,3.4266,3.42189,3.4266,6000000.0
2009-03-17 04:17:00,3.42859,3.42859,3.42343,3.42735,9500000.0
2009-03-17 04:18:00,3.42735,3.42767,3.42604,3.42739,9130000.0
2009-03-17 04:19:00,3.42335,3.42629,3.42007,3.42629,10500000.0
2009-03-17 04:20:00,3.42647,3.42647,3.42241,3.42596,7000000.0
2009-03-17 04:21:00,3.42265,3.42694,3.42265,3.42694,8630000.0
2009-03-17 04:22:00,3.42603,3.42645,3.42287,3.42612,10500000.0
2009-03-17 04:23:00,3.42287,3.42727,3.42276,3.42567,6380000.0
2009-03-17 04:24:00,3.4197,3.42613,3.4197,3.42613,8250000.0
2009-03-17 04:25:00,3.42653,3.428,3.42444,3.42444,5880000.0
2009-03-17 04:26:00,3.42743,3.42829,3.42482,3.42829,10500000.0
2009-03-17 04:27:00,3.4249,3.42863,3.4249,3.42863,7880000.0
2009-03-17 04:28:00,3.42925,3.42925,3.4207,3.4207,7750000.0
2009-03-17 04:29:00,3.42728,3.42877,3.42487,3.42847,8250000.0
2009-03-17 04:30:00,3.42975,3.42975,3.42149,3.42149,6500000.0
2009-03-17 04:31:00,3.42831,3.43002,3.42397,3.42561,7500000.0
2009-03-17 04:32:00,3.4293,3.4293,3.42356,3.42654,5250000.0
2009-03-17 04:33:00,3.43071,3.43117,3.42639,3.42639,8250000.0
2009-03-17 04:34:00,3.4273,3.43016,3.42701,3.43016,6250000.0
2009-03-17 04:35:00,3.42857,3.42893,3.42532,3.42594,10000000.0
2009-03-17 04:36:00,3.42904,3.42904,3.42019,3.42505,7750000.0
2009-03-17 04:39:00,3.42981,3.43039,3.42329,3.42329,6500000.0
2009-03-17 04:40:00,3.42582,3.42925,3.42445,3.42907,10750000.0
2009-03-17 04:41:00,3.4298,3.42994,3.4278,3.42949,6250000.0
2009-03-17 04:42:00,3.42996,3.42996,3.42383,3.42916,8500000.0
2009-03-17 04:43:00,3.43,3.43009,3.42626,3.42901,11250000.0
2009-03-17 04:44:00,3.42954,3.42954,3.42457,3.42921,7750000.0
2009-03-17 04:45:00,3.42578,3.42829,3.42523,3.42829,5500000.0
2009-03-17 04:46:00,3.4268,3.42785,3.42473,3.42682,14250000.0
2009-03-17 04:47:00,3.42682,3.42682,3.42162,3.42429,8250000.0
2009-03-17 04:48:00,3.4267,3.4272,3.42266,3.42472,11250000.0
2009-03-17 04:49:00,3.42757,3.42777,3.42468,3.42475,8000000.0
2009-03-17 04:50:00,3.42747,3.4277,3.42322,3.42617,8500000.0
2009-03-17 04:51:00,3.42565,3.42841,3.42172,3.42433,8000000.0
2009-03-17 04:52:00,3.42699,3.42795,3.42318,3.42795,8250000.0
2009-03-17 04:53:00,3.42559,3.428,3.42353,3.42791,6500000.0
2009-03-17 04:54:00,3.42788,3.42826,3.42503,3.42794,5500000.0
2009-03-17 04:55:00,3.42625,3.42764,3.42526,3.42723,7000000.0
2009-03-17 04:56:00,3.42417,3.42628,3.42303,3.42529,7630000.0
2009-03-17 04:57:00,3.42249,3.42554,3.42022,3.42265,9000000.0
2009-03-17 04:58:00,3.42418,3.42685,3.42144,3.42144,7500000.0
2009-03-17 04:59:00,3.42159,3.42628,3.42086,3.42359,9130000.0
2009-03-17 05:00:00,3.4264,3.4264,3.42033,3.42638,13500000.0
2009-03-17 05:01:00,3.42607,3.42607,3.42253,3.42456,9250000.0
2009-03-17 05:02:00,3.42351,3.42631,3.42075,3.42594,12630000.0
2009-03-17 05:03:00,3.42558,3.42751,3.4243,3.42716,5500000.0
2009-03-17 05:04:00,3.4267,3.42727,3.42432,3.42549,6250000.0
2009-03-17 05:05:00,3.42665,3.42665,3.42328,3.42456,9000000.0
2009-03-17 05:06:00,3.42684,3.42684,3.42295,3.42399,9000000.0
2009-03-17 05:07:00,3.42648,3.42721,3.42335,3.42721,7500000.0
2009-03-17 05:08:00,3.42531,3.42674,3.42396,3.42674,5250000.0
2009-03-17 05:09:00,3.42647,3.42729,3.42372,3.42443,9500000.0
2009-03-17 05:10:00,3.42645,3.42688,3.42367,3.42688,8500000.0
2009-03-17 05:11:00,3.42749,3.42749,3.42205,3.4247,9000000.0
2009-03-17 05:12:00,3.42626,3.42771,3.42324,3.42626,7000000.0
2009-03-17 05:13:00,3.42726,3.42854,3.42318,3.42728,14250000.0
2009-03-17 05:14:00,3.42748,3.42748,3.42548,3.42746,9750000.0
2009-03-17 05:15:00,3.42785,3.42785,3.42295,3.42312,10000000.0
2009-03-17 05:16:00,3.42731,3.42731,3.42335,3.42599,9260000.0
2009-03-17 05:17:00,3.42591,3.42728,3.42081,3.42616,8750000.0
2009-03-17 05:18:00,3.42573,3.42675,3.41983,3.41983,11130000.0
2009-03-17 05:19:00,3.42688,3.42688,3.42105,3.42348,7750000.0
2009-03-17 05:20:00,3.4263,3.4263,3.42215,3.42622,8000000.0
2009-03-17 05:21:00,3.42702,3.42718,3.42416,3.42425,7750000.0
2009-03-17 05:22:00,3.42467,3.42751,3.42308,3.42584,7250000.0
2009-03-17 05:23:00,3.42722,3.42786,3.42433,3.4252,13500000.0
2009-03-17 05:24:00,3.42834,3.42866,3.4214,3.42606,8750000.0
2009-03-17 05:25:00,3.42849,3.42849,3.42349,3.42784,7750000.0
2009-03-17 05:26:00,3.42839,3.42872,3.42484,3.42571,13750000.0
2009-03-17 05:27:00,3.42869,3.42934,3.42657,3.42874,13000000.0
2009-03-17 05:28:00,3.42887,3.42887,3.42369,3.42369,5750000.0
2009-03-17 05:29:00,3.42314,3.42805,3.42314,3.42369,11250000.0
2009-03-17 05:30:00,3.42561,3.42773,3.42522,3.42526,14000000.0
2009-03-17 05:31:00,3.42348,3.42697,3.42348,3.42697,8250000.0
2009-03-17 05:32:00,3.42573,3.42738,3.42197,3.42461,11000000.0
2009-03-17 05:33:00,3.42661,3.428,3.42462,3.42525,11000000.0
2009-03-17 05:34:00,3.42724,3.4279,3.42448,3.42547,5750000.0
2009-03-17 05:35:00,3.42539,3.42726,3.42099,3.42099,8000000.0
2009-03-17 05:37:00,3.4282,3.42837,3.42433,3.42433,8250000.0
2009-03-17 05:38:00,3.42827,3.42827,3.42326,3.42405,8250000.0
2009-03-17 05:39:00,3.42822,3.42849,3.42596,3.42596,10880000.0
2009-03-17 05:40:00,3.42732,3.42891,3.42498,3.42713,9750000.0
2009-03-17 05:41:00,3.42872,3.42872,3.42585,3.4276,5250000.0
2009-03-17 05:42:00,3.42907,3.42928,3.42366,3.42665,10000000.0
2009-03-17 05:43:00,3.42726,3.43001,3.42527,3.4272,9250000.0
2009-03-17 05:44:00,3.42903,3.42952,3.42417,3.42952,5500000.0
2009-03-17 05:45:00,3.42915,3.42915,3.42578,3.42685,9380000.0
2009-03-17 05:46:00,3.42924,3.42924,3.42476,3.42896,7500000.0
2009-03-17 05:47:00,3.42558,3.42965,3.42558,3.42965,15750000.0
2009-03-17 05:48:00,3.43018,3.43039,3.42252,3.42657,11750000.0
2009-03-17 05:49:00,3.42902,3.42934,3.42472,3.42472,23500000.0
2009-03-17 05:50:00,3.42639,3.42917,3.42415,3.42917,7250000.0
2009-03-17 05:51:00,3.42783,3.43044,3.42567,3.42939,16380000.0
2009-03-17 05:52:00,3.42769,3.4285,3.42344,3.42787,10750000.0
2009-03-17 05:53:00,3.42345,3.42745,3.42213,3.42745,5500000.0
2009-03-17 05:54:00,3.42547,3.42579,3.42209,3.42209,8000000.0
2009-03-17 05:55:00,3.4272,3.42903,3.42408,3.42726,15000000.0
2009-03-17 05:56:00,3.42389,3.4281,3.42389,3.42624,7500000.0
2009-03-17 05:57:00,3.42727,3.42727,3.42226,3.42662,13000000.0
2009-03-17 05:58:00,3.42475,3.42763,3.42259,3.42673,6750000.0
2009-03-17 05:59:00,3.42621,3.42755,3.4203,3.42755,14250000.0
2009-03-17 06:00:00,3.41966,3.42686,3.41966,3.42634,16750000.0
2009-03-17 06:01:00,3.42755,3.42767,3.42387,3.42391,9250000.0
2009-03-17 06:02:00,3.42579,3.42738,3.42405,3.42533,8000000.0
2009-03-17 06:03:00,3.42003,3.42677,3.42003,3.42677,5750000.0
2009-03-17 06:04:00,3.42741,3.42842,3.42475,3.42784,11250000.0
2009-03-17 06:05:00,3.42491,3.42608,3.4225,3.42566,7000000.0
2009-03-17 06:06:00,3.42481,3.42646,3.42224,3.42646,7750000.0
2009-03-17 06:07:00,3.42713,3.42766,3.42571,3.42628,7250000.0
2009-03-17 06:08:00,3.42662,3.42662,3.42142,3.42277,7750000.0
2009-03-17 06:09:00,3.42617,3.42743,3.42151,3.42524,6750000.0
2009-03-17 06:10:00,3.42294,3.42649,3.42294,3.42603,5250000.0
2009-03-17 06:11:00,3.42479,3.42687,3.42285,3.42687,9250000.0
2009-03-17 06:12:00,3.42563,3.42611,3.42249,3.42327,8250000.0
2009-03-17 06:13:00,3.42254,3.4265,3.42254,3.42319,5630000.0
2009-03-17 06:14:00,3.42293,3.42566,3.42293,3.42566,13380000.0
2009-03-17 06:15:00,3.42542,3.42542,3.42125,3.4236,5500000.0
2009-03-17 06:16:00,3.42355,3.42419,3.41981,3.42121,8000000.0
2009-03-17 06:17:00,3.42429,3.42472,3.4222,3.42346,6000000.0
2009-03-17 06:18:00,3.41957,3.42343,3.41957,3.42175,6000000.0
2009-03-17 06:19:00,3.4246,3.4246,3.4213,3.42315,5750000.0
2009-03-17 06:20:00,3.42169,3.42456,3.41978,3.42142,10500000.0
2009-03-17 06:21:00,3.42122,3.42407,3.42122,3.42224,10250000.0
2009-03-17 06:22:00,3.42538,3.42538,3.41883,3.42404,6750000.0
2009-03-17 06:23:00,3.42375,3.42533,3.42271,3.42533,6760000.0
2009-03-17 06:24:00,3.42471,3.42471,3.4163,3.4163,7250000.0
2009-03-17 06:25:00,3.42152,3.42359,3.41972,3.42167,10500000.0
2009-03-17 06:26:00,3.42482,3.42574,3.42106,3.42357,5500000.0
2009-03-17 06:27:00,3.42539,3.42539,3.41884,3.41884,5630000.0
2009-03-17 06:28:00,3.42319,3.42615,3.4226,3.42437,7630000.0
2009-03-17 06:29:00,3.42556,3.42579,3.4194,3.42415,7750000.0
2009-03-17 06:30:00,3.42286,3.42521,3.41883,3.42401,6750000.0
2009-03-17 06:31:00,3.42227,3.42372,3.41904,3.42022,6000000.0
2009-03-17 06:32:00,3.4202,3.42308,3.4202,3.42204,7750000.0
2009-03-17 06:33:00,3.42095,3.42417,3.42095,3.42417,7500000.0
2009-03-17 06:34:00,3.42148,3.42454,3.41938,3.42454,9130000.0
2009-03-17 06:35:00,3.42465,3.42465,3.42005,3.42005,8000000.0
2009-03-17 06:36:00,3.42433,3.42446,3.42276,3.42331,5630000.0
2009-03-17 06:37:00,3.42243,3.42389,3.41771,3.42267,8500000.0
2009-03-17 06:38:00,3.41807,3.42268,3.41807,3.42164,8500000.0
2009-03-17 06:39:00,3.42311,3.42337,3.41956,3.42275,8250000.0
2009-03-17 06:40:00,3.42071,3.42296,3.42071,3.42296,5250000.0
2009-03-17 06:41:00,3.42254,3.42318,3.41909,3.42318,6750000.0
2009-03-17 06:42:00,3.42127,3.42384,3.41833,3.42103,7750000.0
2009-03-17 06:43:00,3.41852,3.42258,3.41726,3.42241,16000000.0
2009-03-17 06:44:00,3.42052,3.42436,3.41982,3.42086,10500000.0
2009-03-17 06:45:00,3.41999,3.4229,3.41968,3.41968,12500000.0
2009-03-17 06:46:00,3.42354,3.42414,3.42005,3.42396,8880000.0
2009-03-17 06:47:00,3.42136,3.42428,3.42003,3.42143,7750000.0
2009-03-17 06:48:00,3.42206,3.42276,3.42045,3.42201,5250000.0
2009-03-17 06:49:00,3.41979,3.42291,3.41895,3.41961,7000000.0
2009-03-17 06:50:00,3.42231,3.42321,3.41188,3.41526,9250000.0
2009-03-17 06:51:00,3.41656,3.41656,3.41174,3.41424,13000000.0
2009-03-17 06:52:00,3.41578,3.41578,3.41156,3.41433,10250000.0
2009-03-17 06:53:00,3.41272,3.41455,3.41144,3.41144,5500000.0
2009-03-17 06:54:00,3.41532,3.41558,3.41298,3.41533,6250000.0
2009-03-17 06:55:00,3.415,3.41567,3.41443,3.41526,8250000.0
2009-03-17 06:56:00,3.41354,3.41575,3.41321,3.41321,11000000.0
2009-03-17 06:57:00,3.41257,3.41655,3.41257,3.41275,11500000.0
2009-03-17 06:58:00,3.41552,3.41563,3.41125,3.41502,8250000.0
2009-03-17 06:59:00,3.41444,3.4164,3.41329,3.41508,10000000.0
2009-03-17 07:00:00,3.41577,3.41638,3.41017,3.41602,12000000.0
2009-03-17 07:01:00,3.41434,3.41717,3.41356,3.41482,13750000.0
2009-03-17 07:02:00,3.41628,3.41765,3.41352,3.41612,14500000.0
2009-03-17 07:03:00,3.41418,3.41693,3.41334,3.41334,5500000.0
2009-03-17 07:04:00,3.41692,3.41692,3.41132,3.41532,11250000.0
2009-03-17 07:05:00,3.41498,3.41671,3.41244,3.41621,12000000.0
2009-03-17 07:06:00,3.4147,3.41704,3.41205,3.41704,7750000.0
2009-03-17 07:07:00,3.41511,3.41756,3.41166,3.41698,12630000.0
2009-03-17 07:08:00,3.41613,3.41896,3.4146,3.4146,7380000.0
2009-03-17 07:09:00,3.41656,3.41868,3.4153,3.41642,12750000.0
2009-03-17 07:10:00,3.41682,3.4181,3.41232,3.41755,9630000.0
2009-03-17 07:11:00,3.41682,3.41779,3.41266,3.41721,5500000.0
2009-03-17 07:12:00,3.41696,3.41706,3.41238,3.41628,7750000.0
2009-03-17 07:13:00,3.41664,3.41664,3.41171,3.41455,9750000.0
2009-03-17 07:14:00,3.41497,3.41635,3.41497,3.41631,5500000.0
2009-03-17 07:15:00,3.41492,3.4158,3.41013,3.41368,11250000.0
2009-03-17 07:16:00,3.41217,3.41436,3.41155,3.41416,5750000.0
2009-03-17 07:17:00,3.41459,3.41459,3.41084,3.41312,12250000.0
2009-03-17 07:18:00,3.41464,3.41464,3.40877,3.41265,18750000.0
2009-03-17 07:19:00,3.41499,3.41562,3.40934,3.41328,18000000.0
2009-03-17 07:20:00,3.41074,3.41398,3.41074,3.41297,5500000.0
2009-03-17 07:21:00,3.41368,3.4139,3.41075,3.4131,10750000.0
2009-03-17 07:22:00,3.41275,3.41381,3.40872,3.41178,9750000.0
2009-03-17 07:23:00,3.41263,3.41321,3.40991,3.41178,8500000.0
2009-03-17 07:24:00,3.41348,3.41354,3.41051,3.41319,6750000.0
2009-03-17 07:25:00,3.41353,3.41409,3.41156,3.41156,8750000.0
2009-03-17 07:26:00,3.41055,3.41441,3.40909,3.41305,9760000.0
2009-03-17 07:27:00,3.41313,3.41371,3.41156,3.41358,8000000.0
2009-03-17 07:28:00,3.4134,3.4134,3.40941,3.41279,7000000.0
2009-03-17 07:29:00,3.41253,3.41298,3.40868,3.41298,10000000.0
2009-03-17 07:30:00,3.41057,3.41217,3.41005,3.41184,10500000.0
2009-03-17 07:31:00,3.41119,3.41323,3.40862,3.41322,8130000.0
2009-03-17 07:32:00,3.41029,3.41304,3.40655,3.41304,6500000.0
2009-03-17 07:33:00,3.4085,3.41406,3.40825,3.41297,10500000.0
2009-03-17 07:34:00,3.41187,3.41312,3.40968,3.41269,9630000.0
2009-03-17 07:35:00,3.41171,3.41706,3.41163,3.41417,16000000.0
2009-03-17 07:36:00,3.41238,3.41659,3.41108,3.4137,7250000.0
2009-03-17 07:37:00,3.41571,3.41641,3.4147,3.41589,6250000.0
2009-03-17 07:38:00,3.41424,3.41816,3.41279,3.41696,11750000.0
2009-03-17 07:39:00,3.41681,3.42101,3.41383,3.41836,12250000.0
2009-03-17 07:40:00,3.42234,3.42381,3.41835,3.42379,7000000.0
2009-03-17 07:41:00,3.42405,3.42456,3.42005,3.42322,9880000.0
2009-03-17 07:42:00,3.41742,3.42431,3.41742,3.41963,6750000.0
2009-03-17 07:43:00,3.42071,3.42156,3.41733,3.41818,12000000.0
2009-03-17 07:44:00,3.41739,3.42248,3.41739,3.42037,8750000.0
2009-03-17 07:45:00,3.42011,3.42188,3.41809,3.4201,12130000.0
2009-03-17 07:46:00,3.42167,3.42226,3.41608,3.41996,6630000.0
2009-03-17 07:47:00,3.42013,3.42192,3.41826,3.42081,7500000.0
2009-03-17 07:48:00,3.41914,3.42105,3.41774,3.41905,9250000.0
2009-03-17 07:49:00,3.42187,3.4219,3.41929,3.42091,11500000.0
2009-03-17 07:50:00,3.42137,3.42163,3.41721,3.4202,10500000.0
2009-03-17 07:51:00,3.41772,3.42237,3.41772,3.42084,7380000.0
2009-03-17 07:52:00,3.4229,3.4229,3.41978,3.42127,9750000.0
2009-03-17 07:53:00,3.42041,3.42131,3.41682,3.41878,11750000.0
2009-03-17 07:54:00,3.41933,3.42137,3.41713,3.42137,11000000.0
2009-03-17 07:55:00,3.4212,3.4212,3.41979,3.42093,6000000.0
2009-03-17 07:56:00,3.42139,3.423,3.418,3.423,6750000.0
2009-03-17 07:57:00,3.42384,3.42487,3.42207,3.42415,10130000.0
2009-03-17 07:58:00,3.4204,3.42358,3.4204,3.42214,10750000.0
2009-03-17 07:59:00,3.42392,3.42399,3.42123,3.42207,8880000.0
2009-03-17 08:00:00,3.42328,3.42328,3.42,3.42,5880000.0
2009-03-17 08:01:00,3.42057,3.42203,3.41667,3.41879,8500000.0
2009-03-17 08:02:00,3.41656,3.42279,3.41656,3.42233,16000000.0
2009-03-17 08:03:00,3.4206,3.42175,3.41784,3.42123,11000000.0
2009-03-17 08:04:00,3.42092,3.42234,3.41891,3.42234,12000000.0
2009-03-17 08:05:00,3.42084,3.42314,3.41665,3.42257,11250000.0
2009-03-17 08:06:00,3.42065,3.42381,3.41902,3.42275,7000000.0
2009-03-17 08:07:00,3.42489,3.42561,3.42102,3.42466,7880000.0
2009-03-17 08:08:00,3.42736,3.42772,3.4224,3.4273,6750000.0
2009-03-17 08:09:00,3.42634,3.42897,3.42251,3.4277,14000000.0
2009-03-17 08:10:00,3.42455,3.42745,3.42236,3.42236,5500000.0
2009-03-17 08:11:00,3.42427,3.42531,3.42325,3.42531,6250000.0
2009-03-17 08:12:00,3.42548,3.42579,3.42226,3.42226,10000000.0
2009-03-17 08:13:00,3.42624,3.42643,3.42221,3.42371,8000000.0
2009-03-17 08:14:00,3.42336,3.42336,3.41786,3.42223,11000000.0
2009-03-17 08:15:00,3.42339,3.42368,3.41922,3.42304,8500000.0
2009-03-17 08:16:00,3.42154,3.42227,3.41977,3.41977,6000000.0
2009-03-17 08:17:00,3.42053,3.42084,3.41928,3.42084,9000000.0
2009-03-17 08:18:00,3.41617,3.42179,3.41617,3.42116,7000000.0
2009-03-17 08:19:00,3.41987,3.42119,3.41846,3.42001,9000000.0
2009-03-17 08:20:00,3.41956,3.41986,3.41702,3.41852,8250000.0
2009-03-17 08:21:00,3.41596,3.41785,3.41596,3.41739,7000000.0
2009-03-17 08:22:00,3.41599,3.417,3.41277,3.41674,8500000.0
2009-03-17 08:23:00,3.41667,3.41677,3.4152,3.41603,5750000.0
2009-03-17 08:24:00,3.4168,3.41765,3.41231,3.41698,11500000.0
2009-03-17 08:25:00,3.4176,3.41797,3.4137,3.41797,17250000.0
2009-03-17 08:26:00,3.41887,3.41898,3.41364,3.41898,7750000.0
2009-03-17 08:27:00,3.41787,3.41819,3.41613,3.41819,7500000.0
2009-03-17 08:28:00,3.4172,3.41814,3.41352,3.41814,13880000.0
2009-03-17 08:29:00,3.41927,3.4193,3.41548,3.41836,9000000.0
2009-03-17 08:30:00,3.41673,3.41944,3.41463,3.41944,14500000.0
2009-03-17 08:31:00,3.41782,3.42091,3.41644,3.42007,6880000.0
2009-03-17 08:32:00,3.42036,3.42061,3.41461,3.41461,5500000.0
2009-03-17 08:33:00,3.41938,3.42121,3.41916,3.41976,5250000.0
2009-03-17 08:34:00,3.42044,3.42083,3.41378,3.42041,9000000.0
2009-03-17 08:35:00,3.42314,3.42314,3.41946,3.42137,5500000.0
2009-03-17 08:36:00,3.42305,3.4244,3.42033,3.4244,10250000.0
2009-03-17 08:37:00,3.42414,3.42623,3.42313,3.42446,8000000.0
2009-03-17 08:38:00,3.4225,3.42323,3.41687,3.42323,10500000.0
2009-03-17 08:39:00,3.42108,3.4243,3.42019,3.42384,7750000.0
2009-03-17 08:40:00,3.41946,3.42491,3.41946,3.42473,7500000.0
2009-03-17 08:41:00,3.42038,3.42396,3.41953,3.4203,14380000.0
2009-03-17 08:42:00,3.42394,3.42399,3.42182,3.42235,8500000.0
2009-03-17 08:43:00,3.42186,3.4243,3.4172,3.4243,16000000.0
2009-03-17 08:44:00,3.42367,3.42489,3.41893,3.41925,10380000.0
2009-03-17 08:45:00,3.42172,3.42397,3.42023,3.42023,7750000.0
2009-03-17 08:46:00,3.42379,3.42518,3.42201,3.42518,5250000.0
2009-03-17 08:47:00,3.42456,3.4248,3.42165,3.42445,11000000.0
2009-03-17 08:48:00,3.4247,3.42506,3.42021,3.42443,14500000.0
2009-03-17 08:49:00,3.42472,3.42748,3.42221,3.42747,5500000.0
2009-03-17 08:50:00,3.42604,3.43099,3.42506,3.43099,6250000.0
2009-03-17 08:51:00,3.43004,3.43046,3.42688,3.42745,11000000.0
2009-03-17 08:52:00,3.42376,3.42892,3.42376,3.42732,9380000.0
2009-03-17 08:53:00,3.43016,3.43117,3.42631,3.42631,13010000.0
2009-03-17 08:54:00,3.43069,3.43069,3.4247,3.42899,7250000.0
2009-03-17 08:55:00,3.42731,3.43048,3.42566,3.42974,5880000.0
2009-03-17 08:56:00,3.42971,3.43003,3.42672,3.42672,11500000.0
2009-03-17 08:57:00,3.42977,3.4298,3.42361,3.42808,11010000.0
2009-03-17 08:58:00,3.42884,3.42884,3.42641,3.42735,5250000.0
2009-03-17 08:59:00,3.42631,3.42706,3.42289,3.42555,12500000.0
2009-03-17 09:00:00,3.42557,3.42557,3.42104,3.42291,7500000.0
2009-03-17 09:01:00,3.42429,3.42629,3.42171,3.4232,10250000.0
2009-03-17 09:02:00,3.42465,3.43161,3.42465,3.43161,7750000.0
2009-03-17 09:03:00,3.43056,3.43415,3.43022,3.43415,13750000.0
2009-03-17 09:04:00,3.43203,3.43272,3.42884,3.43074,8250000.0
2009-03-17 09:05:00,3.43168,3.43474,3.43168,3.43401,15750000.0
2009-03-17 09:06:00,3.43541,3.43542,3.43372,3.43504,8250000.0
2009-03-17 09:07:00,3.43381,3.43477,3.43169,3.43477,5750000.0
2009-03-17 09:08:00,3.43033,3.43623,3.43028,3.43502,9000000.0
2009-03-17 09:09:00,3.43175,3.43247,3.42938,3.42955,7000000.0
2009-03-17 09:10:00,3.42912,3.43199,3.42878,3.4319,7750000.0
2009-03-17 09:11:00,3.4311,3.43229,3.4292,3.43212,11250000.0
2009-03-17 09:12:00,3.43444,3.43444,3.42856,3.43424,7000000.0
2009-03-17 09:13:00,3.43251,3.43437,3.42912,3.43358,12750000.0
2009-03-17 09:14:00,3.43379,3.43518,3.43003,3.43408,10260000.0
2009-03-17 09:15:00,3.436,3.43616,3.43217,3.43586,16380000.0
2009-03-17 09:16:00,3.4359,3.43815,3.43099,3.43586,10500000.0
2009-03-17 09:17:00,3.43419,3.43863,3.43109,3.43622,7750000.0
2009-03-17 09:18:00,3.4353,3.43611,3.43285,3.43588,6750000.0
2009-03-17 09:19:00,3.43478,3.43485,3.42997,3.4328,8000000.0
2009-03-17 09:20:00,3.43557,3.43582,3.43197,3.43469,13000000.0
2009-03-17 09:21:00,3.43427,3.43579,3.42869,3.4326,11750000.0
2009-03-17 09:22:00,3.43096,3.43378,3.42585,3.42878,7880000.0
2009-03-17 09:23:00,3.43124,3.43144,3.42676,3.42996,10010000.0
2009-03-17 09:24:00,3.4272,3.42989,3.42372,3.42989,5750000.0
2009-03-17 09:25:00,3.42488,3.42972,3.42488,3.42622,13000000.0
2009-03-17 09:26:00,3.42573,3.42993,3.42573,3.4276,6500000.0
2009-03-17 09:27:00,3.43048,3.43048,3.42403,3.42903,12500000.0
2009-03-17 09:28:00,3.42816,3.42936,3.42537,3.42619,8750000.0
2009-03-17 09:29:00,3.42411,3.4279,3.42081,3.42552,17000000.0
2009-03-17 09:30:00,3.42539,3.4261,3.42272,3.42272,7250000.0
2009-03-17 09:31:00,3.42488,3.42514,3.4191,3.42514,7750000.0
2009-03-17 09:32:00,3.41906,3.4205,3.41397,3.41752,10000000.0
2009-03-17 09:33:00,3.41727,3.42268,3.41395,3.41673,5250000.0
2009-03-17 09:34:00,3.41916,3.423,3.41855,3.42293,6630000.0
2009-03-17 09:35:00,3.42344,3.42637,3.41676,3.42637,13000000.0
2009-03-17 09:36:00,3.42491,3.42734,3.421,3.42734,9250000.0
2009-03-17 09:37:00,3.42627,3.42658,3.4225,3.42378,11250000.0
2009-03-17 09:38:00,3.42442,3.42728,3.42338,3.42669,5250000.0
2009-03-17 09:39:00,3.42746,3.42886,3.42538,3.42695,11000000.0
2009-03-17 09:40:00,3.42834,3.42897,3.42433,3.42897,10250000.0
2009-03-17 09:41:00,3.42349,3.42911,3.42349,3.42711,14500000.0
2009-03-17 09:42:00,3.42801,3.43025,3.42644,3.4289,15750000.0
2009-03-17 09:43:00,3.42814,3.42976,3.42411,3.42784,12000000.0
2009-03-17 09:44:00,3.42833,3.43223,3.42833,3.43223,8250000.0
2009-03-17 09:45:00,3.43288,3.43323,3.4299,3.43285,12880000.0
2009-03-17 09:46:00,3.43222,3.43333,3.4317,3.43295,7500000.0
2009-03-17 09:47:00,3.43256,3.4349,3.42894,3.43091,5130000.0
2009-03-17 09:48:00,3.43414,3.43443,3.43077,3.43131,14250000.0
2009-03-17 09:49:00,3.43106,3.43408,3.42751,3.4317,6250000.0
2009-03-17 09:50:00,3.43112,3.43295,3.42932,3.43295,8750000.0
2009-03-17 09:51:00,3.42851,3.43156,3.42026,3.42273,6250000.0
2009-03-17 09:52:00,3.42516,3.42881,3.42415,3.42655,9000000.0
2009-03-17 09:53:00,3.43209,3.43209,3.42483,3.42585,8000000.0
2009-03-17 09:54:00,3.42546,3.42975,3.42023,3.426,11750000.0
2009-03-17 09:55:00,3.42577,3.42942,3.42541,3.42933,5250000.0
2009-03-17 09:56:00,3.43151,3.43214,3.42722,3.42722,7750000.0
2009-03-17 09:57:00,3.43,3.43229,3.42539,3.42953,12250000.0
2009-03-17 09:58:00,3.42649,3.43457,3.42649,3.43439,10750000.0
2009-03-17 09:59:00,3.43352,3.43468,3.42728,3.43049,11630000.0
2009-03-17 10:00:00,3.42914,3.43528,3.42829,3.43521,7500000.0
2009-03-17 10:01:00,3.42865,3.43165,3.42671,3.4309,10500000.0
2009-03-17 10:02:00,3.42788,3.43394,3.42788,3.43024,10000000.0
2009-03-17 10:03:00,3.4327,3.43696,3.43055,3.43179,10000000.0
2009-03-17 10:04:00,3.43015,3.43562,3.43015,3.43453,5380000.0
2009-03-17 10:05:00,3.43809,3.43883,3.43547,3.43717,10880000.0
2009-03-17 10:06:00,3.43922,3.43967,3.43311,3.43798,14500000.0
2009-03-17 10:07:00,3.43811,3.44033,3.43677,3.44033,7130000.0
2009-03-17 10:08:00,3.43957,3.44206,3.43883,3.43883,9140000.0
2009-03-17 10:09:00,3.43927,3.44052,3.43571,3.43938,7500000.0
2009-03-17 10:10:00,3.44162,3.44306,3.43887,3.43992,12130000.0
2009-03-17 10:11:00,3.44,3.44255,3.43645,3.44126,6500000.0
2009-03-17 10:12:00,3.44063,3.44212,3.43869,3.44182,8250000.0
2009-03-17 10:13:00,3.43977,3.44328,3.43858,3.44243,15000000.0
2009-03-17 10:14:00,3.44307,3.44348,3.43783,3.44148,9000000.0
2009-03-17 10:15:00,3.44189,3.44314,3.43897,3.44091,6000000.0
2009-03-17 10:16:00,3.44162,3.44162,3.438,3.44073,7250000.0
2009-03-17 10:17:00,3.44096,3.44227,3.44039,3.44107,10750000.0
2009-03-17 10:18:00,3.44085,3.44169,3.43854,3.44041,10630000.0
2009-03-17 10:19:00,3.44106,3.44174,3.43762,3.44125,12000000.0
2009-03-17 10:20:00,3.4393,3.44138,3.43815,3.4401,7000000.0
2009-03-17 10:21:00,3.43992,3.44163,3.4373,3.43814,8500000.0
2009-03-17 10:22:00,3.43965,3.44188,3.43573,3.44123,7750000.0
2009-03-17 10:23:00,3.44054,3.44168,3.43648,3.43776,8380000.0
2009-03-17 10:24:00,3.43975,3.44188,3.4363,3.4363,5250000.0
2009-03-17 10:25:00,3.43791,3.44111,3.43791,3.4406,7000000.0
2009-03-17 10:26:00,3.43786,3.44193,3.43786,3.44032,10250000.0
2009-03-17 10:27:00,3.43691,3.44085,3.43691,3.43905,6750000.0
2009-03-17 10:28:00,3.43978,3.44021,3.43606,3.43851,9000000.0
2009-03-17 10:29:00,3.43979,3.44111,3.43766,3.44082,7000000.0
2009-03-17 10:30:00,3.44096,3.44105,3.43837,3.43873,9500000.0
2009-03-17 10:31:00,3.44047,3.44092,3.43804,3.43804,7630000.0
2009-03-17 10:32:00,3.44106,3.44298,3.43568,3.44085,9500000.0
2009-03-17 10:33:00,3.44103,3.44286,3.43824,3.44071,6250000.0
2009-03-17 10:34:00,3.44063,3.44174,3.43865,3.44036,8250000.0
2009-03-17 10:35:00,3.44147,3.44268,3.43876,3.44188,5250000.0
2009-03-17 10:36:00,3.44052,3.44354,3.43891,3.44029,11000000.0
2009-03-17 10:37:00,3.44371,3.44425,3.44109,3.44276,7250000.0
2009-03-17 10:38:00,3.44418,3.4471,3.44199,3.44654,13500000.0
2009-03-17 10:39:00,3.44383,3.44561,3.43818,3.43917,8250000.0
2009-03-17 10:40:00,3.44347,3.44691,3.4406,3.44276,10500000.0
2009-03-17 10:41:00,3.44849,3.44849,3.44307,3.44782,10380000.0
2009-03-17 10:42:00,3.44728,3.44961,3.4466,3.44961,9750000.0
2009-03-17 10:43:00,3.45021,3.45021,3.44618,3.44963,7000000.0
2009-03-17 10:44:00,3.44421,3.44981,3.44421,3.44922,12750000.0
2009-03-17 10:45:00,3.44477,3.44955,3.44427,3.44822,8000000.0
2009-03-17 10:46:00,3.44926,3.44931,3.44535,3.44923,7130000.0
2009-03-17 10:47:00,3.44602,3.44968,3.44602,3.44906,9250000.0
2009-03-17 10:48:00,3.45129,3.45313,3.44479,3.44842,5630000.0
2009-03-17 10:49:00,3.45367,3.45572,3.45101,3.45101,8630000.0
2009-03-17 10:50:00,3.45318,3.45415,3.44807,3.4491,6500000.0
2009-03-17 10:51:00,3.4472,3.45254,3.44464,3.44464,10750000.0
2009-03-17 10:52:00,3.45518,3.45518,3.44597,3.45314,15380000.0
2009-03-17 10:53:00,3.44984,3.45163,3.44812,3.44812,8130000.0
2009-03-17 10:54:00,3.44783,3.45262,3.44491,3.4519,6750000.0
2009-03-17 10:55:00,3.44614,3.45143,3.44581,3.44912,6500000.0
2009-03-17 10:56:00,3.44908,3.45091,3.44618,3.45091,8250000.0
2009-03-17 10:57:00,3.44648,3.45128,3.44648,3.4507,6000000.0
2009-03-17 10:58:00,3.44983,3.45417,3.44831,3.44979,9000000.0
2009-03-17 10:59:00,3.44963,3.45505,3.44963,3.45276,7000000.0
2009-03-17 11:00:00,3.45054,3.45393,3.44756,3.45178,9750000.0
2009-03-17 11:01:00,3.44781,3.45258,3.44524,3.448,9630000.0
2009-03-17 11:02:00,3.44931,3.4515,3.44707,3.44707,6000000.0
2009-03-17 11:03:00,3.45123,3.45193,3.44784,3.45024,10000000.0
2009-03-17 11:04:00,3.44127,3.45025,3.44127,3.44992,6250000.0
2009-03-17 11:05:00,3.44524,3.44868,3.44252,3.44371,10750000.0
2009-03-17 11:06:00,3.45052,3.45154,3.44203,3.44314,6250000.0
2009-03-17 11:07:00,3.44429,3.44688,3.44418,3.4445,9750000.0
2009-03-17 11:08:00,3.44646,3.44765,3.4426,3.44498,9500000.0
2009-03-17 11:09:00,3.44675,3.44805,3.44386,3.44713,7000000.0
2009-03-17 11:10:00,3.44841,3.44849,3.44454,3.4471,6750000.0
2009-03-17 11:11:00,3.4478,3.4485,3.44136,3.44556,10750000.0
2009-03-17 11:12:00,3.44589,3.44649,3.44354,3.4436,6750000.0
2009-03-17 11:13:00,3.44201,3.44603,3.44175,3.4437,11250000.0
2009-03-17 11:14:00,3.44552,3.44683,3.44342,3.44683,7500000.0
2009-03-17 11:15:00,3.44527,3.44686,3.44276,3.44414,7250000.0
2009-03-17 11:16:00,3.44359,3.4464,3.44348,3.44348,5500000.0
2009-03-17 11:17:00,3.44623,3.44623,3.43918,3.4439,8000000.0
2009-03-17 11:18:00,3.44379,3.44517,3.43907,3.44128,12500000.0
2009-03-17 11:19:00,3.44256,3.44431,3.43774,3.44208,7630000.0
2009-03-17 11:20:00,3.44187,3.44227,3.43805,3.43855,6750000.0
2009-03-17 11:21:00,3.43814,3.44017,3.43572,3.43888,8500000.0
2009-03-17 11:22:00,3.43834,3.43914,3.43455,3.43455,7000000.0
2009-03-17 11:23:00,3.43733,3.44015,3.43507,3.43879,16250000.0
2009-03-17 11:24:00,3.43627,3.44024,3.43502,3.43812,11250000.0
2009-03-17 11:25:00,3.43608,3.43845,3.43596,3.43795,11750000.0
2009-03-17 11:26:00,3.43825,3.44306,3.43528,3.43763,9500000.0
2009-03-17 11:27:00,3.43666,3.44037,3.43598,3.43865,7250000.0
2009-03-17 11:28:00,3.43743,3.43819,3.43448,3.43496,10250000.0
2009-03-17 11:29:00,3.43841,3.43842,3.43264,3.43842,5750000.0
2009-03-17 11:30:00,3.43959,3.43959,3.43394,3.43726,6250000.0
2009-03-17 11:31:00,3.43755,3.44597,3.43755,3.44597,13000000.0
2009-03-17 11:32:00,3.44557,3.44748,3.44046,3.44411,12250000.0
2009-03-17 11:33:00,3.44484,3.44532,3.44055,3.44248,9250000.0
2009-03-17 11:34:00,3.4432,3.44382,3.44072,3.44292,7000000.0
2009-03-17 11:35:00,3.44172,3.4436,3.43517,3.44083,9500000.0
2009-03-17 11:36:00,3.44047,3.44273,3.43951,3.43951,7500000.0
2009-03-17 11:37:00,3.43872,3.44271,3.43821,3.44271,7250000.0
2009-03-17 11:38:00,3.43793,3.44237,3.43597,3.44237,8750000.0
2009-03-17 11:39:00,3.4429,3.44357,3.43901,3.4428,8250000.0
2009-03-17 11:40:00,3.43879,3.44332,3.43842,3.4426,10380000.0
2009-03-17 11:41:00,3.44215,3.4455,3.44112,3.44383,7750000.0
2009-03-17 11:42:00,3.44224,3.44302,3.43986,3.44225,6000000.0
2009-03-17 11:43:00,3.44135,3.44226,3.43785,3.44137,8500000.0
2009-03-17 11:44:00,3.44299,3.44299,3.43742,3.43818,7250000.0
2009-03-17 11:45:00,3.44035,3.4408,3.43627,3.43958,8000000.0
2009-03-17 11:46:00,3.44012,3.44029,3.43786,3.43859,6000000.0
2009-03-17 11:47:00,3.43711,3.4399,3.43376,3.4361,9000000.0
2009-03-17 11:48:00,3.43833,3.44011,3.43656,3.43802,10000000.0
2009-03-17 11:49:00,3.43838,3.43838,3.43389,3.43413,13500000.0
2009-03-17 11:50:00,3.43489,3.43676,3.43299,3.43368,9250000.0
2009-03-17 11:51:00,3.43415,3.43415,3.43078,3.43312,5500000.0
2009-03-17 11:52:00,3.43263,3.43429,3.4308,3.43429,7880000.0
2009-03-17 11:53:00,3.43403,3.43478,3.433,3.43414,5500000.0
2009-03-17 11:54:00,3.43304,3.43525,3.42918,3.43368,10000000.0
2009-03-17 11:55:00,3.43172,3.43384,3.43024,3.43234,6000000.0
2009-03-17 11:56:00,3.43286,3.43422,3.43197,3.43374,8500000.0
2009-03-17 11:57:00,3.42697,3.43563,3.42697,3.43359,6500000.0
2009-03-17 11:58:00,3.42977,3.43577,3.42977,3.43472,10250000.0
2009-03-17 11:59:00,3.43492,3.4356,3.4296,3.43484,10760000.0
2009-03-17 12:00:00,3.43324,3.43418,3.42788,3.42935,8130000.0
2009-03-17 12:01:00,3.42477,3.43368,3.42477,3.43089,9250000.0
2009-03-17 12:02:00,3.42667,3.4306,3.42238,3.42303,9500000.0
2009-03-17 12:03:00,3.42108,3.42777,3.42026,3.42182,6000000.0
2009-03-17 12:04:00,3.42449,3.42811,3.42181,3.42811,11750000.0
2009-03-17 12:05:00,3.42471,3.42962,3.42207,3.42565,7500000.0
2009-03-17 12:06:00,3.42631,3.42981,3.42564,3.4286,10130000.0
2009-03-17 12:07:00,3.42784,3.42784,3.42303,3.4234,7000000.0
2009-03-17 12:08:00,3.42755,3.42787,3.42281,3.42617,7500000.0
2009-03-17 12:09:00,3.42823,3.42823,3.42064,3.42481,10510000.0
2009-03-17 12:10:00,3.42489,3.42651,3.4207,3.42619,8750000.0
2009-03-17 12:11:00,3.42561,3.42615,3.42108,3.42327,9000000.0
2009-03-17 12:12:00,3.42081,3.42559,3.42081,3.42269,9500000.0
2009-03-17 12:13:00,3.42206,3.42424,3.41829,3.42299,12500000.0
2009-03-17 12:14:00,3.42201,3.42452,3.42034,3.42315,9750000.0
2009-03-17 12:15:00,3.41998,3.42367,3.41998,3.42367,10750000.0
2009-03-17 12:16:00,3.42319,3.42319,3.41974,3.42037,6000000.0
2009-03-17 12:17:00,3.42342,3.42342,3.42136,3.42178,5500000.0
2009-03-17 12:18:00,3.42033,3.4244,3.41909,3.41909,6250000.0
2009-03-17 12:19:00,3.42112,3.42362,3.41778,3.42356,8000000.0
2009-03-17 12:20:00,3.42116,3.42289,3.41696,3.42205,6750000.0
2009-03-17 12:21:00,3.42105,3.42321,3.4169,3.41979,15250000.0
2009-03-17 12:22:00,3.42401,3.42447,3.4207,3.42447,6500000.0
2009-03-17 12:23:00,3.42443,3.42519,3.41969,3.42475,18000000.0
2009-03-17 12:24:00,3.42236,3.42422,3.41714,3.42321,6500000.0
2009-03-17 12:25:00,3.42261,3.42434,3.42032,3.42393,5500000.0
2009-03-17 12:26:00,3.42367,3.42391,3.42101,3.42101,8750000.0
2009-03-17 12:27:00,3.42561,3.42561,3.41996,3.42356,11000000.0
2009-03-17 12:28:00,3.42401,3.42801,3.4237,3.42446,8250000.0
2009-03-17 12:29:00,3.42619,3.42665,3.42293,3.42422,6250000.0
2009-03-17 12:30:00,3.42683,3.42713,3.42163,3.42354,5500000.0
2009-03-17 12:31:00,3.4247,3.42842,3.42379,3.42842,5250000.0
2009-03-17 12:32:00,3.4257,3.42732,3.4235,3.42682,6000000.0
2009-03-17 12:33:00,3.42755,3.4291,3.42596,3.42771,11630000.0
2009-03-17 12:34:00,3.42726,3.42902,3.42534,3.42758,8000000.0
2009-03-17 12:35:00,3.42747,3.42966,3.42465,3.4273,11250000.0
2009-03-17 12:36:00,3.42836,3.42848,3.42493,3.42771,6750000.0
2009-03-17 12:37:00,3.4263,3.42838,3.42275,3.42728,11630000.0
2009-03-17 12:38:00,3.42624,3.4275,3.42059,3.42584,13000000.0
2009-03-17 12:39:00,3.42502,3.4275,3.42352,3.4275,10500000.0
2009-03-17 12:40:00,3.42377,3.42647,3.42323,3.42434,11250000.0
2009-03-17 12:41:00,3.42355,3.42663,3.42104,3.42347,8130000.0
2009-03-17 12:42:00,3.42301,3.42547,3.41915,3.42391,10880000.0
2009-03-17 12:43:00,3.42193,3.42361,3.42028,3.42028,6750000.0
2009-03-17 12:44:00,3.42017,3.42199,3.4183,3.41981,9500000.0
2009-03-17 12:45:00,3.41809,3.42171,3.41809,3.42088,7500000.0
2009-03-17 12:46:00,3.42022,3.42056,3.41599,3.41599,9000000.0
2009-03-17 12:47:00,3.41941,3.41941,3.41582,3.41827,7130000.0
2009-03-17 12:48:00,3.41805,3.41919,3.41409,3.41885,9250000.0
2009-03-17 12:49:00,3.41839,3.42051,3.41562,3.42024,7000000.0
2009-03-17 12:50:00,3.4213,3.42327,3.41867,3.42327,8250000.0
2009-03-17 12:51:00,3.42393,3.42434,3.41959,3.42291,9500000.0
2009-03-17 12:52:00,3.42034,3.42308,3.41831,3.41831,6000000.0
2009-03-17 12:53:00,3.42025,3.42131,3.41854,3.42131,8500000.0
2009-03-17 12:54:00,3.41813,3.42044,3.41669,3.41985,7750000.0
2009-03-17 12:55:00,3.41563,3.42331,3.41563,3.42266,8250000.0
2009-03-17 12:56:00,3.42175,3.42408,3.4186,3.41983,12250000.0
2009-03-17 12:57:00,3.42227,3.4241,3.41849,3.4241,8750000.0
2009-03-17 12:58:00,3.42312,3.42486,3.41806,3.42473,12250000.0
2009-03-17 12:59:00,3.42382,3.42587,3.42214,3.42522,13130000.0
2009-03-17 13:00:00,3.42433,3.42532,3.42197,3.42532,10000000.0
2009-03-17 13:01:00,3.42393,3.42609,3.42369,3.42414,8250000.0
2009-03-17 13:02:00,3.42855,3.42855,3.42577,3.427,7000000.0
2009-03-17 13:03:00,3.42883,3.43006,3.42623,3.43006,9750000.0
2009-03-17 13:04:00,3.42987,3.43141,3.42651,3.42979,10500000.0
2009-03-17 13:05:00,3.4294,3.43094,3.42367,3.43094,16000000.0
2009-03-17 13:06:00,3.42821,3.43197,3.42821,3.43108,10250000.0
2009-03-17 13:07:00,3.42968,3.43245,3.42751,3.43108,9630000.0
2009-03-17 13:08:00,3.43042,3.43233,3.42888,3.4321,8750000.0
2009-03-17 13:09:00,3.43101,3.4326,3.42897,3.43045,11750000.0
2009-03-17 13:10:00,3.43225,3.43397,3.42943,3.43397,6250000.0
2009-03-17 13:11:00,3.43255,3.43459,3.42957,3.43274,11250000.0
2009-03-17 13:12:00,3.43391,3.43447,3.43108,3.43438,10000000.0
2009-03-17 13:13:00,3.43391,3.43528,3.42917,3.43434,10500000.0
2009-03-17 13:14:00,3.43384,3.43744,3.43384,3.43744,7880000.0
2009-03-17 13:15:00,3.43862,3.4423,3.43365,3.43448,5500000.0
2009-03-17 13:16:00,3.43795,3.43926,3.43479,3.43717,13500000.0
2009-03-17 13:17:00,3.43297,3.43584,3.43297,3.43502,6500000.0
2009-03-17 13:18:00,3.43754,3.43754,3.43084,3.43294,6250000.0
2009-03-17 13:19:00,3.43051,3.43346,3.42681,3.43305,8000000.0
2009-03-17 13:20:00,3.43085,3.43442,3.43063,3.43431,5500000.0
2009-03-17 13:21:00,3.43177,3.43335,3.42968,3.4309,7250000.0
2009-03-17 13:22:00,3.43123,3.43293,3.43019,3.4317,6500000.0
2009-03-17 13:23:00,3.43229,3.43412,3.42962,3.43373,13510000.0
2009-03-17 13:24:00,3.43358,3.43358,3.42897,3.43199,12750000.0
2009-03-17 13:25:00,3.4317,3.43282,3.42833,3.42956,10250000.0
2009-03-17 13:26:00,3.43354,3.43354,3.43041,3.43202,8380000.0
2009-03-17 13:27:00,3.43169,3.43178,3.42778,3.43136,11630000.0
2009-03-17 13:28:00,3.43208,3.43288,3.4259,3.43042,10250000.0
2009-03-17 13:29:00,3.43052,3.4342,3.42804,3.43319,5500000.0
2009-03-17 13:30:00,3.43416,3.43435,3.42843,3.43326,8880000.0
2009-03-17 13:31:00,3.43058,3.43421,3.42791,3.42897,8250000.0
2009-03-17 13:32:00,3.42772,3.43361,3.42772,3.43361,9750000.0
2009-03-17 13:33:00,3.43336,3.43354,3.42933,3.4318,11500000.0
2009-03-17 13:34:00,3.43335,3.43619,3.42864,3.43619,9000000.0
2009-03-17 13:35:00,3.43443,3.43903,3.43376,3.43872,8750000.0
2009-03-17 13:36:00,3.43715,3.4382,3.43282,3.43762,7750000.0
2009-03-17 13:37:00,3.43911,3.43911,3.43623,3.4376,7130000.0
2009-03-17 13:38:00,3.43979,3.44009,3.43424,3.44002,9250000.0
2009-03-17 13:39:00,3.44047,3.4422,3.43604,3.43762,9000000.0
2009-03-17 13:40:00,3.43774,3.44243,3.43774,3.43849,5630000.0
2009-03-17 13:41:00,3.44119,3.44306,3.44016,3.44256,9000000.0
2009-03-17 13:42:00,3.44253,3.44373,3.44177,3.44285,7500000.0
2009-03-17 13:43:00,3.44299,3.44299,3.43801,3.44063,9000000.0
2009-03-17 13:44:00,3.44199,3.44223,3.43907,3.44162,12250000.0
2009-03-17 13:45:00,3.43808,3.44278,3.43609,3.43609,10500000.0
2009-03-17 13:46:00,3.44316,3.44316,3.43766,3.44135,6500000.0
2009-03-17 13:47:00,3.44076,3.44289,3.43951,3.44145,8250000.0
2009-03-17 13:48:00,3.44179,3.44266,3.43785,3.44175,10000000.0
2009-03-17 13:49:00,3.44169,3.44248,3.44074,3.44226,7750000.0
2009-03-17 13:50:00,3.44318,3.44439,3.43947,3.43978,7250000.0
2009-03-17 13:51:00,3.44219,3.44219,3.43766,3.4401,8000000.0
2009-03-17 13:52:00,3.43994,3.44036,3.43741,3.43904,14750000.0
2009-03-17 13:53:00,3.43918,3.44002,3.43461,3.43515,6250000.0
2009-03-17 13:54:00,3.43513,3.43826,3.43212,3.43529,5500000.0
2009-03-17 13:55:00,3.43295,3.43689,3.43295,3.43368,8500000.0
2009-03-17 13:56:00,3.43457,3.43589,3.43216,3.43433,8500000.0
2009-03-17 13:57:00,3.43443,3.4365,3.43236,3.43335,8130000.0
2009-03-17 13:58:00,3.43196,3.43638,3.43191,3.43364,7880000.0
2009-03-17 13:59:00,3.43483,3.43745,3.43435,3.43605,5500000.0
2009-03-17 14:00:00,3.42976,3.43608,3.42976,3.43574,13250000.0
2009-03-17 14:01:00,3.43357,3.43886,3.43309,3.43886,14630000.0
2009-03-17 14:02:00,3.43817,3.44066,3.43773,3.44043,12000000.0
2009-03-17 14:03:00,3.44034,3.4409,3.43661,3.43729,7250000.0
2009-03-17 14:04:00,3.4413,3.44208,3.43755,3.44208,5250000.0
2009-03-17 14:05:00,3.44079,3.44266,3.43879,3.44095,6380000.0
2009-03-17 14:06:00,3.44323,3.44608,3.43957,3.43957,8500000.0
2009-03-17 14:07:00,3.44445,3.44727,3.44029,3.44725,9250000.0
2009-03-17 14:08:00,3.44302,3.44805,3.44302,3.44573,7750000.0
2009-03-17 14:09:00,3.44637,3.44816,3.44526,3.44575,5750000.0
2009-03-17 14:10:00,3.44519,3.4489,3.44443,3.44443,15250000.0
2009-03-17 14:11:00,3.44406,3.4489,3.44144,3.44874,10250000.0
2009-03-17 14:12:00,3.44658,3.44745,3.443,3.44557,7500000.0
2009-03-17 14:13:00,3.44191,3.44772,3.44191,3.44646,12250000.0
2009-03-17 14:14:00,3.44507,3.44812,3.44427,3.44641,8500000.0
2009-03-17 14:15:00,3.44723,3.45186,3.44611,3.45186,14000000.0
2009-03-17 14:16:00,3.45189,3.45262,3.44869,3.44959,11500000.0
2009-03-17 14:17:00,3.45037,3.45067,3.44453,3.44775,9750000.0
2009-03-17 14:18:00,3.45424,3.45655,3.44831,3.45655,6000000.0
2009-03-17 14:19:00,3.45689,3.46309,3.44873,3.45769,14130000.0
2009-03-17 14:20:00,3.45824,3.46387,3.45369,3.4601,6500000.0
2009-03-17 14:21:00,3.45613,3.45992,3.4501,3.45064,14500000.0
2009-03-17 14:22:00,3.45005,3.45756,3.45005,3.45072,7000000.0
2009-03-17 14:23:00,3.45146,3.45659,3.45142,3.45282,10750000.0
2009-03-17 14:24:00,3.45253,3.45583,3.45006,3.45271,10500000.0
2009-03-17 14:25:00,3.44958,3.45467,3.44783,3.45273,9500000.0
2009-03-17 14:26:00,3.45271,3.4557,3.449,3.45413,12750000.0
2009-03-17 14:27:00,3.4507,3.45682,3.4507,3.45682,6630000.0
2009-03-17 14:28:00,3.45519,3.45896,3.45265,3.45692,6750000.0
2009-03-17 14:29:00,3.45628,3.45754,3.45254,3.45254,10500000.0
2009-03-17 14:30:00,3.45102,3.45464,3.44645,3.44645,10130000.0
2009-03-17 14:31:00,3.44363,3.45579,3.44363,3.44488,10000000.0
2009-03-17 14:32:00,3.44881,3.45361,3.44579,3.44912,8750000.0
2009-03-17 14:33:00,3.44285,3.4475,3.44285,3.44395,8250000.0
2009-03-17 14:34:00,3.44609,3.44797,3.44043,3.44761,12250000.0
2009-03-17 14:35:00,3.44809,3.44916,3.44409,3.44486,10500000.0
2009-03-17 14:36:00,3.44235,3.44817,3.44235,3.44389,8500000.0
2009-03-17 14:37:00,3.44195,3.44889,3.44176,3.44612,9750000.0
2009-03-17 14:38:00,3.44171,3.44395,3.43928,3.43934,7500000.0
2009-03-17 14:39:00,3.44123,3.44393,3.4395,3.4395,8750000.0
2009-03-17 14:40:00,3.44087,3.4456,3.44055,3.44425,7750000.0
2009-03-17 14:41:00,3.44082,3.44458,3.44056,3.44212,6750000.0
2009-03-17 14:42:00,3.44164,3.4455,3.44148,3.44412,14750000.0
2009-03-17 14:43:00,3.44312,3.44607,3.43795,3.44365,7250000.0
2009-03-17 14:44:00,3.44222,3.44537,3.44038,3.44095,6250000.0
2009-03-17 14:45:00,3.44599,3.44789,3.44071,3.44291,5250000.0
2009-03-17 14:46:00,3.4477,3.44941,3.44357,3.44357,8630000.0
2009-03-17 14:47:00,3.4488,3.45024,3.44728,3.45024,7880000.0
2009-03-17 14:48:00,3.44845,3.45014,3.4457,3.44961,9500000.0
2009-03-17 14:49:00,3.45067,3.45172,3.44751,3.4495,14500000.0
2009-03-17 14:50:00,3.44549,3.44928,3.4446,3.44793,6000000.0
2009-03-17 14:51:00,3.44679,3.44963,3.44587,3.44868,8750000.0
2009-03-17 14:52:00,3.44714,3.45209,3.44456,3.44456,11630000.0
2009-03-17 14:53:00,3.44476,3.45086,3.44476,3.44682,6500000.0
2009-03-17 14:54:00,3.45072,3.45072,3.44524,3.44524,11000000.0
2009-03-17 14:55:00,3.44881,3.44964,3.44657,3.44849,7250000.0
2009-03-17 14:56:00,3.44854,3.45421,3.44499,3.45057,12500000.0
2009-03-17 14:57:00,3.45518,3.45518,3.44834,3.45255,8250000.0
2009-03-17 14:58:00,3.44885,3.455,3.44885,3.45461,8000000.0
2009-03-17 14:59:00,3.45553,3.45553,3.45035,3.45281,12000000.0
2009-03-17 15:00:00,3.45274,3.45537,3.44986,3.45271,9500000.0
2009-03-17 15:01:00,3.45266,3.45464,3.44892,3.45427,5250000.0
2009-03-17 15:02:00,3.45446,3.45448,3.44977,3.45233,8750000.0
2009-03-17 15:03:00,3.45353,3.45482,3.44781,3.44983,11750000.0
2009-03-17 15:04:00,3.4535,3.45511,3.44909,3.45113,8750000.0
2009-03-17 15:05:00,3.44977,3.45457,3.44781,3.45296,14500000.0
2009-03-17 15:06:00,3.45445,3.45508,3.44735,3.45222,10000000.0
2009-03-17 15:07:00,3.45057,3.45627,3.4505,3.45574,10130000.0
2009-03-17 15:08:00,3.45712,3.45827,3.45015,3.45596,8250000.0
2009-03-17 15:09:00,3.45688,3.4585,3.45548,3.45649,16750000.0
2009-03-17 15:10:00,3.45757,3.45849,3.4526,3.45849,8000000.0
2009-03-17 15:11:00,3.4555,3.46109,3.45494,3.45533,10000000.0
2009-03-17 15:12:00,3.45916,3.46375,3.45879,3.46375,7500000.0
2009-03-17 15:13:00,3.46388,3.46442,3.4604,3.46174,5750000.0
2009-03-17 15:14:00,3.46462,3.466,3.46122,3.466,13250000.0
2009-03-17 15:15:00,3.46391,3.46706,3.46225,3.46706,10500000.0
2009-03-17 15:16:00,3.46563,3.46846,3.46273,3.46428,12380000.0
2009-03-17 15:17:00,3.46406,3.4668,3.46308,3.46548,10750000.0
2009-03-17 15:18:00,3.46023,3.46707,3.46023,3.46549,7750000.0
2009-03-17 15:19:00,3.46577,3.46645,3.46144,3.46144,8000000.0
2009-03-17 15:20:00,3.4642,3.46565,3.4623,3.46457,7250000.0
2009-03-17 15:21:00,3.46051,3.46462,3.46051,3.46426,10130000.0
2009-03-17 15:22:00,3.46064,3.46598,3.45982,3.46533,11750000.0
2009-03-17 15:23:00,3.46503,3.47131,3.46413,3.47075,9880000.0
2009-03-17 15:24:00,3.46865,3.47033,3.46249,3.46748,10000000.0
2009-03-17 15:25:00,3.47004,3.47255,3.46392,3.47237,13880000.0
2009-03-17 15:26:00,3.46961,3.47075,3.46464,3.47005,8750000.0
2009-03-17 15:27:00,3.46644,3.47098,3.46327,3.46834,6000000.0
2009-03-17 15:28:00,3.47223,3.47259,3.46629,3.46821,6250000.0
2009-03-17 15:29:00,3.4654,3.46913,3.4654,3.46695,6250000.0
2009-03-17 15:30:00,3.46554,3.46925,3.46481,3.46696,11000000.0
2009-03-17 15:31:00,3.46541,3.46675,3.46169,3.46344,14500000.0
2009-03-17 15:32:00,3.46254,3.4637,3.45996,3.46194,8000000.0
2009-03-17 15:33:00,3.46175,3.4638,3.45746,3.45812,15500000.0
2009-03-17 15:34:00,3.46165,3.46262,3.45969,3.45973,6750000.0
2009-03-17 15:35:00,3.45991,3.4644,3.45991,3.46268,9500000.0
2009-03-17 15:36:00,3.46514,3.46514,3.45894,3.46093,9750000.0
2009-03-17 15:37:00,3.46233,3.46337,3.45778,3.45917,13500000.0
2009-03-17 15:38:00,3.45905,3.46385,3.45575,3.46064,11500000.0
2009-03-17 15:39:00,3.46067,3.46552,3.4568,3.45995,10000000.0
2009-03-17 15:40:00,3.46688,3.46903,3.46314,3.46855,7880000.0
2009-03-17 15:41:00,3.47178,3.47267,3.46333,3.47122,12250000.0
2009-03-17 15:42:00,3.47019,3.47487,3.46706,3.47472,10250000.0
2009-03-17 15:43:00,3.47449,3.48248,3.47065,3.48118,9000000.0
2009-03-17 15:44:00,3.48425,3.48425,3.47616,3.48068,9000000.0
2009-03-17 15:45:00,3.48561,3.48561,3.4772,3.48189,7750000.0
2009-03-17 15:46:00,3.48118,3.48521,3.47797,3.48228,6380000.0
2009-03-17 15:47:00,3.48726,3.48726,3.48,3.4827,7250000.0
2009-03-17 15:48:00,3.4859,3.48734,3.48162,3.48636,6250000.0
2009-03-17 15:49:00,3.48792,3.48937,3.48313,3.48469,8500000.0
2009-03-17 15:50:00,3.48668,3.48937,3.485,3.48858,8000000.0
2009-03-17 15:51:00,3.48785,3.48926,3.48243,3.4888,6630000.0
2009-03-17 15:52:00,3.48534,3.48896,3.48469,3.48673,6500000.0
2009-03-17 15:53:00,3.48373,3.48998,3.48246,3.4895,8500000.0
2009-03-17 15:54:00,3.49118,3.49165,3.48577,3.48682,6000000.0
2009-03-17 15:55:00,3.4859,3.48909,3.48299,3.48685,6250000.0
2009-03-17 15:56:00,3.48606,3.4887,3.47929,3.47994,5500000.0
2009-03-17 15:57:00,3.48337,3.48577,3.47915,3.48404,8750000.0
2009-03-17 15:58:00,3.48542,3.48653,3.48218,3.48599,7000000.0
2009-03-17 15:59:00,3.48403,3.4859,3.47815,3.48238,9250000.0
2009-03-17 16:00:00,3.48245,3.48399,3.47874,3.48179,9500000.0
2009-03-17 16:01:00,3.4789,3.48386,3.47575,3.4806,8500000.0
2009-03-17 16:02:00,3.47878,3.48,3.47191,3.47363,15880000.0
2009-03-17 16:03:00,3.47706,3.47849,3.46889,3.47179,7000000.0
2009-03-17 16:04:00,3.47119,3.47745,3.46911,3.47545,11130000.0
2009-03-17 16:05:00,3.47475,3.47642,3.47361,3.47613,6000000.0
2009-03-17 16:06:00,3.47872,3.47872,3.47375,3.47768,6750000.0
2009-03-17 16:07:00,3.47782,3.48042,3.47575,3.48025,9750000.0
2009-03-17 16:08:00,3.47628,3.48016,3.47544,3.47788,10500000.0
2009-03-17 16:09:00,3.47731,3.47994,3.47456,3.47858,6250000.0
2009-03-17 16:10:00,3.47964,3.47964,3.47254,3.47512,9250000.0
2009-03-17 16:11:00,3.47782,3.47921,3.47625,3.47892,5500000.0
2009-03-17 16:12:00,3.47794,3.47932,3.47735,3.47886,6880000.0
2009-03-17 16:13:00,3.4773,3.47934,3.47515,3.47934,10000000.0
2009-03-17 16:14:00,3.48113,3.4838,3.47913,3.48172,9750000.0
2009-03-17 16:15:00,3.47809,3.48277,3.47554,3.48027,7750000.0
2009-03-17 16:16:00,3.47924,3.48237,3.47792,3.48123,7750000.0
2009-03-17 16:17:00,3.48019,3.48326,3.47849,3.48155,18000000.0
2009-03-17 16:18:00,3.47996,3.48384,3.47841,3.48325,5500000.0
2009-03-17 16:19:00,3.48341,3.48564,3.48143,3.4828,11250000.0
2009-03-17 16:20:00,3.48746,3.49019,3.48168,3.4847,10000000.0
2009-03-17 16:21:00,3.48468,3.48648,3.48168,3.48168,5500000.0
2009-03-17 16:22:00,3.48367,3.48823,3.48273,3.48513,8130000.0
2009-03-17 16:23:00,3.48698,3.49004,3.48191,3.48954,5250000.0
2009-03-17 16:24:00,3.48885,3.48963,3.48463,3.48494,7500000.0
2009-03-17 16:25:00,3.48681,3.48914,3.48357,3.48486,7000000.0
2009-03-17 16:26:00,3.48358,3.48931,3.48358,3.48655,10250000.0
2009-03-17 16:27:00,3.48759,3.4942,3.48485,3.4889,12250000.0
2009-03-17 16:28:00,3.49157,3.49299,3.49009,3.49227,8750000.0
2009-03-17 16:29:00,3.49324,3.49407,3.48977,3.49236,9500000.0
2009-03-17 16:30:00,3.49709,3.49709,3.49042,3.49426,10880000.0
2009-03-17 16:31:00,3.49494,3.49888,3.49096,3.4982,7750000.0
2009-03-17 16:32:00,3.49651,3.5019,3.4944,3.5019,7000000.0
2009-03-17 16:33:00,3.49964,3.50381,3.49725,3.50225,11130000.0
2009-03-17 16:34:00,3.50146,3.5059,3.49752,3.50533,14250000.0
2009-03-17 16:35:00,3.50339,3.50565,3.49628,3.50233,16500000.0
2009-03-17 16:36:00,3.50273,3.50466,3.49863,3.49972,11260000.0
2009-03-17 16:37:00,3.50131,3.50313,3.49936,3.50025,5130000.0
2009-03-17 16:38:00,3.50115,3.50236,3.49293,3.49674,10380000.0
2009-03-17 16:39:00,3.49723,3.49982,3.49122,3.49527,7250000.0
2009-03-17 16:40:00,3.49816,3.49974,3.4946,3.49793,7250000.0
2009-03-17 16:41:00,3.49396,3.49667,3.49286,3.49286,6750000.0
2009-03-17 16:42:00,3.49806,3.49806,3.49224,3.49274,6630000.0
2009-03-17 16:43:00,3.496,3.49715,3.49205,3.49389,11750000.0
2009-03-17 16:44:00,3.49523,3.49671,3.49351,3.49368,8750000.0
2009-03-17 16:45:00,3.49149,3.49466,3.49068,3.49068,8000000.0
2009-03-17 16:46:00,3.49238,3.49467,3.48979,3.49197,7000000.0
2009-03-17 16:47:00,3.49316,3.49401,3.48759,3.49257,19250000.0
2009-03-17 16:48:00,3.48994,3.49231,3.48827,3.4901,5750000.0
2009-03-17 16:49:00,3.48768,3.48928,3.48393,3.48901,10500000.0
2009-03-17 16:50:00,3.4862,3.48818,3.48357,3.48571,6000000.0
2009-03-17 16:51:00,3.48531,3.48833,3.48193,3.48622,7000000.0
2009-03-17 16:52:00,3.48458,3.48687,3.48185,3.48363,8250000.0
2009-03-17 16:53:00,3.48314,3.48608,3.47809,3.48376,14250000.0
2009-03-17 16:54:00,3.48156,3.48621,3.48156,3.486,10250000.0
2009-03-17 16:55:00,3.48247,3.48387,3.47771,3.4818,6250000.0
2009-03-17 16:56:00,3.48336,3.48493,3.47897,3.48405,13500000.0
2009-03-17 16:57:00,3.48445,3.48748,3.48376,3.48711,7630000.0
2009-03-17 16:58:00,3.48503,3.48928,3.48326,3.48928,11750000.0
2009-03-17 16:59:00,3.49066,3.49086,3.48522,3.48944,11000000.0
2009-03-17 17:00:00,3.48948,3.49184,3.48888,3.49177,6750000.0
2009-03-17 17:01:00,3.49011,3.49126,3.48896,3.49108,8500000.0
2009-03-17 17:02:00,3.49243,3.49243,3.48813,3.49178,9750000.0
2009-03-17 17:03:00,3.48843,3.49252,3.48741,3.49201,11380000.0
2009-03-17 17:04:00,3.49206,3.49232,3.48816,3.49047,14750000.0
2009-03-17 17:05:00,3.49012,3.49305,3.48747,3.49209,11500000.0
2009-03-17 17:06:00,3.49309,3.49309,3.48617,3.48647,5880000.0
2009-03-17 17:07:00,3.48788,3.48969,3.48525,3.48654,7000000.0
2009-03-17 17:08:00,3.48639,3.49082,3.48581,3.48581,8250000.0
2009-03-17 17:09:00,3.48656,3.48966,3.48538,3.48652,7000000.0
2009-03-17 17:10:00,3.48713,3.4888,3.48466,3.48843,14500000.0
2009-03-17 17:11:00,3.48856,3.48989,3.48675,3.48834,7750000.0
2009-03-17 17:12:00,3.4875,3.49019,3.48402,3.48934,7500000.0
2009-03-17 17:13:00,3.48886,3.49055,3.48686,3.48925,12250000.0
2009-03-17 17:14:00,3.48979,3.49036,3.48457,3.49036,11500000.0
2009-03-17 17:15:00,3.49075,3.49294,3.48591,3.49234,9250000.0
2009-03-17 17:16:00,3.49031,3.49372,3.49031,3.49372,8500000.0
2009-03-17 17:17:00,3.49339,3.49455,3.49083,3.49355,9000000.0
2009-03-17 17:18:00,3.49115,3.49567,3.49115,3.49115,6000000.0
2009-03-17 17:19:00,3.49023,3.49631,3.48993,3.49545,13000000.0
2009-03-17 17:20:00,3.49498,3.49612,3.49409,3.49457,7500000.0
2009-03-17 17:21:00,3.49457,3.49621,3.49178,3.49367,7500000.0
2009-03-17 17:22:00,3.49304,3.4969,3.49177,3.49646,15130000.0
2009-03-17 17:23:00,3.49541,3.49738,3.49232,3.49738,13000000.0
2009-03-17 17:24:00,3.48867,3.49624,3.48867,3.49439,10750000.0
2009-03-17 17:25:00,3.49529,3.49612,3.48796,3.49266,13250000.0
2009-03-17 17:26:00,3.49496,3.49653,3.48953,3.49653,17750000.0
2009-03-17 17:27:00,3.49315,3.49523,3.49126,3.49434,9000000.0
2009-03-17 17:28:00,3.49156,3.49327,3.48549,3.49268,8500000.0
2009-03-17 17:29:00,3.48787,3.49423,3.48769,3.49198,11750000.0
2009-03-17 17:30:00,3.49478,3.49538,3.49297,3.4941,7000000.0
2009-03-17 17:31:00,3.4937,3.49752,3.49365,3.49365,9250000.0
2009-03-17 17:32:00,3.49407,3.4962,3.48886,3.4956,7000000.0
2009-03-17 17:33:00,3.49627,3.49769,3.49337,3.49733,6000000.0
2009-03-17 17:34:00,3.49764,3.50516,3.49508,3.50505,7630000.0
2009-03-17 17:35:00,3.50553,3.50709,3.49667,3.50396,8750000.0
2009-03-17 17:36:00,3.50797,3.50797,3.49833,3.50411,8000000.0
2009-03-17 17:37:00,3.50512,3.50777,3.50447,3.50662,6500000.0
2009-03-17 17:38:00,3.5051,3.50676,3.50251,3.5059,12500000.0
2009-03-17 17:39:00,3.50306,3.50623,3.50065,3.50428,8500000.0
2009-03-17 17:40:00,3.50455,3.50639,3.50183,3.50537,5630000.0
2009-03-17 17:41:00,3.50431,3.50624,3.50073,3.50279,6000000.0
2009-03-17 17:42:00,3.50466,3.50654,3.50217,3.50558,6750000.0
2009-03-17 17:43:00,3.50198,3.50473,3.5016,3.50302,5500000.0
2009-03-17 17:44:00,3.50379,3.50486,3.49644,3.50039,12250000.0
2009-03-17 17:45:00,3.50291,3.50423,3.49929,3.50283,10500000.0
2009-03-17 17:46:00,3.50182,3.5046,3.50022,3.50442,9500000.0
2009-03-17 17:47:00,3.50507,3.50514,3.50264,3.50514,10750000.0
2009-03-17 17:48:00,3.50186,3.50576,3.50186,3.50312,6000000.0
2009-03-17 17:49:00,3.5051,3.50704,3.50232,3.50485,9000000.0
2009-03-17 17:50:00,3.50403,3.50931,3.50241,3.50931,12630000.0
2009-03-17 17:51:00,3.50978,3.50978,3.50569,3.50841,7250000.0
2009-03-17 17:52:00,3.50828,3.50948,3.50411,3.50557,12500000.0
2009-03-17 17:53:00,3.50775,3.51096,3.50741,3.51092,7250000.0
2009-03-17 17:54:00,3.5087,3.51107,3.50222,3.51107,10250000.0
2009-03-17 17:55:00,3.51071,3.51122,3.50646,3.50946,8130000.0
2009-03-17 17:56:00,3.51072,3.51072,3.50542,3.51017,10750000.0
2009-03-17 17:57:00,3.51153,3.51153,3.50542,3.50988,15000000.0
2009-03-17 17:58:00,3.50992,3.50992,3.50631,3.50982,7500000.0
2009-03-17 17:59:00,3.50346,3.51016,3.50157,3.51016,10500000.0
2009-03-17 18:00:00,3.50764,3.50959,3.50248,3.50248,8500000.0
2009-03-17 18:01:00,3.50088,3.50395,3.49193,3.50315,6880000.0
2009-03-17 18:02:00,3.49613,3.50563,3.49613,3.5001,16750000.0
2009-03-17 18:03:00,3.49937,3.50167,3.4981,3.49825,9500000.0
2009-03-17 18:04:00,3.49966,3.50272,3.49734,3.50116,10000000.0
2009-03-17 18:05:00,3.50096,3.50307,3.49899,3.50269,12000000.0
2009-03-17 18:06:00,3.50269,3.5035,3.49994,3.5035,9000000.0
2009-03-17 18:07:00,3.50145,3.50293,3.49964,3.50293,7500000.0
2009-03-17 18:08:00,3.50112,3.50319,3.50054,3.50319,8250000.0
2009-03-17 18:09:00,3.50366,3.50366,3.49838,3.50167,8750000.0
2009-03-17 18:10:00,3.50324,3.50359,3.50191,3.50288,8250000.0
2009-03-17 18:11:00,3.50391,3.50391,3.50119,3.50166,7500000.0
2009-03-17 18:12:00,3.50124,3.50236,3.49902,3.50142,5500000.0
2009-03-17 18:13:00,3.50054,3.50225,3.49727,3.49895,6250000.0
2009-03-17 18:14:00,3.50107,3.5029,3.49737,3.50104,11000000.0
2009-03-17 18:15:00,3.50331,3.50331,3.499,3.49994,8130000.0
2009-03-17 18:16:00,3.49906,3.50064,3.4941,3.49881,8500000.0
2009-03-17 18:17:00,3.49854,3.50124,3.49529,3.5002,11250000.0
2009-03-17 18:18:00,3.50086,3.50086,3.49917,3.49917,5750000.0
2009-03-17 18:19:00,3.49964,3.50143,3.49702,3.4992,11630000.0
2009-03-17 18:20:00,3.50059,3.50074,3.49729,3.49799,9250000.0
2009-03-17 18:21:00,3.49832,3.4998,3.49327,3.49743,11500000.0
2009-03-17 18:22:00,3.49594,3.49809,3.49259,3.49584,7000000.0
2009-03-17 18:23:00,3.49581,3.49781,3.49443,3.49443,10250000.0
2009-03-17 18:24:00,3.49399,3.49811,3.49399,3.49588,5500000.0
2009-03-17 18:25:00,3.49609,3.4974,3.49474,3.49485,13750000.0
2009-03-17 18:26:00,3.49496,3.49505,3.48981,3.49505,6000000.0
2009-03-17 18:27:00,3.49154,3.49317,3.48872,3.49137,8010000.0
2009-03-17 18:28:00,3.49486,3.4951,3.48928,3.49194,8000000.0
2009-03-17 18:29:00,3.49118,3.49336,3.48755,3.49127,6000000.0
2009-03-17 18:30:00,3.49314,3.49455,3.48952,3.49242,14500000.0
2009-03-17 18:31:00,3.49394,3.4948,3.49066,3.4948,8500000.0
2009-03-17 18:32:00,3.49352,3.49435,3.48897,3.49142,7000000.0
2009-03-17 18:33:00,3.49524,3.49565,3.48977,3.49289,13000000.0
2009-03-17 18:34:00,3.49211,3.49589,3.49173,3.49435,9250000.0
2009-03-17 18:35:00,3.49424,3.4963,3.48871,3.49476,14750000.0
2009-03-17 18:36:00,3.49332,3.49428,3.48845,3.4913,5500000.0
2009-03-17 18:37:00,3.4927,3.49345,3.48941,3.49255,10000000.0
2009-03-17 18:38:00,3.49246,3.4946,3.48937,3.49053,9500000.0
2009-03-17 18:39:00,3.49155,3.49402,3.48837,3.4924,9750000.0
2009-03-17 18:40:00,3.49056,3.49349,3.48769,3.48778,10880000.0
2009-03-17 18:41:00,3.48755,3.49073,3.48406,3.48794,10130000.0
2009-03-17 18:42:00,3.48601,3.48902,3.48323,3.48731,11130000.0
2009-03-17 18:43:00,3.4858,3.48752,3.48159,3.4854,11630000.0
2009-03-17 18:44:00,3.48175,3.48531,3.47699,3.48007,11380000.0
2009-03-17 18:45:00,3.48557,3.48694,3.47629,3.47715,7500000.0
2009-03-17 18:46:00,3.4764,3.48214,3.47426,3.4797,8500000.0
2009-03-17 18:47:00,3.47389,3.47674,3.4732,3.4765,5500000.0
2009-03-17 18:48:00,3.47454,3.47594,3.46764,3.47349,7500000.0
2009-03-17 18:49:00,3.47381,3.47496,3.47159,3.47159,7500000.0
2009-03-17 18:50:00,3.47478,3.47634,3.47246,3.47414,7000000.0
2009-03-17 18:51:00,3.46984,3.47459,3.46984,3.47304,9000000.0
2009-03-17 18:52:00,3.4708,3.47506,3.46845,3.47494,13750000.0
2009-03-17 18:53:00,3.46975,3.47423,3.46912,3.46914,8000000.0
2009-03-17 18:54:00,3.46998,3.47245,3.46736,3.46897,7380000.0
2009-03-17 18:55:00,3.47299,3.47437,3.46893,3.47159,5750000.0
2009-03-17 18:56:00,3.47247,3.47495,3.46946,3.47185,11250000.0
2009-03-17 18:57:00,3.46895,3.47538,3.46895,3.46933,9000000.0
2009-03-17 18:58:00,3.47145,3.474,3.46977,3.47257,7750000.0
2009-03-17 18:59:00,3.46876,3.47244,3.46537,3.47034,6750000.0
2009-03-17 19:00:00,3.46937,3.47362,3.46937,3.47118,11000000.0
2009-03-17 19:01:00,3.47181,3.47234,3.4687,3.46884,9250000.0
2009-03-17 19:02:00,3.46925,3.47114,3.46745,3.47098,9000000.0
2009-03-17 19:03:00,3.47181,3.47181,3.46987,3.47174,8250000.0
2009-03-17 19:04:00,3.47136,3.47244,3.46827,3.47096,10000000.0
2009-03-17 19:05:00,3.47081,3.47179,3.46992,3.47006,6750000.0
2009-03-17 19:06:00,3.47071,3.47407,3.46875,3.47097,16380000.0
2009-03-17 19:07:00,3.47454,3.47474,3.46886,3.46886,6750000.0
2009-03-17 19:08:00,3.4726,3.47565,3.46906,3.47372,9750000.0
2009-03-17 19:09:00,3.47552,3.47608,3.47256,3.47449,5500000.0
2009-03-17 19:10:00,3.47576,3.47637,3.47336,3.4762,9250000.0
2009-03-17 19:11:00,3.47678,3.47777,3.47088,3.47281,10750000.0
2009-03-17 19:12:00,3.47363,3.4777,3.47262,3.47619,7000000.0
2009-03-17 19:13:00,3.47564,3.47637,3.47064,3.47637,12000000.0
2009-03-17 19:14:00,3.47507,3.47581,3.46953,3.47252,10000000.0
2009-03-17 19:15:00,3.47223,3.47533,3.46977,3.47381,5630000.0
2009-03-17 19:16:00,3.47265,3.47428,3.47013,3.47181,9000000.0
2009-03-17 19:17:00,3.47327,3.47424,3.4682,3.4718,9250000.0
2009-03-17 19:18:00,3.47417,3.47417,3.46918,3.46918,11500000.0
2009-03-17 19:19:00,3.4713,3.47337,3.46903,3.46903,7500000.0
2009-03-17 19:20:00,3.47121,3.47473,3.47093,3.47365,5630000.0
2009-03-17 19:21:00,3.47323,3.47549,3.47277,3.47466,10250000.0
2009-03-17 19:22:00,3.47557,3.47667,3.47368,3.47451,8880000.0
2009-03-17 19:23:00,3.47607,3.47635,3.47326,3.47326,7880000.0
2009-03-17 19:24:00,3.47183,3.47599,3.47183,3.47548,13250000.0
2009-03-17 19:25:00,3.4719,3.47561,3.4719,3.47439,6000000.0
2009-03-17 19:26:00,3.47225,3.47506,3.4711,3.47239,15000000.0
2009-03-17 19:27:00,3.47364,3.47471,3.46949,3.47043,9500000.0
2009-03-17 19:28:00,3.47281,3.47331,3.47039,3.47236,10000000.0
2009-03-17 19:29:00,3.47237,3.47408,3.46922,3.47255,8250000.0
2009-03-17 19:30:00,3.47272,3.47296,3.4679,3.46972,9250000.0
2009-03-17 19:31:00,3.47037,3.47201,3.46724,3.47121,6000000.0
2009-03-17 19:32:00,3.47048,3.47195,3.46854,3.46963,6000000.0
2009-03-17 19:33:00,3.46846,3.47068,3.46348,3.46348,11250000.0
2009-03-17 19:34:00,3.46973,3.47013,3.46304,3.46661,10250000.0
2009-03-17 19:35:00,3.46874,3.47075,3.46874,3.47075,8000000.0
2009-03-17 19:36:00,3.46919,3.4716,3.46522,3.46742,11380000.0
2009-03-17 19:37:00,3.46804,3.47129,3.46772,3.46958,11750000.0
2009-03-17 19:38:00,3.46871,3.47043,3.466,3.466,7500000.0
2009-03-17 19:39:00,3.46585,3.46893,3.46585,3.46849,11500000.0
2009-03-17 19:40:00,3.46857,3.46899,3.46534,3.46891,7250000.0
2009-03-17 19:41:00,3.46443,3.46943,3.46443,3.46503,12500000.0
2009-03-17 19:42:00,3.46566,3.46885,3.463,3.46826,14500000.0
2009-03-17 19:43:00,3.46794,3.46898,3.46379,3.46703,16750000.0
2009-03-17 19:44:00,3.46446,3.46954,3.46412,3.46897,5880000.0
2009-03-17 19:45:00,3.46687,3.46889,3.46276,3.46607,8750000.0
2009-03-17 19:46:00,3.46832,3.4699,3.46346,3.46816,13000000.0
2009-03-17 19:47:00,3.4696,3.4696,3.46746,3.46746,8500000.0
2009-03-17 19:48:00,3.46779,3.46834,3.46279,3.46651,10250000.0
2009-03-17 19:49:00,3.46985,3.47119,3.46631,3.46631,9000000.0
2009-03-17 19:50:00,3.47117,3.47117,3.46396,3.46447,8130000.0
2009-03-17 19:51:00,3.46884,3.4707,3.46733,3.47048,5500000.0
2009-03-17 19:52:00,3.4705,3.47184,3.46972,3.47053,6000000.0
2009-03-17 19:53:00,3.46965,3.47067,3.46642,3.47067,7750000.0
2009-03-17 19:54:00,3.47212,3.47215,3.46693,3.47208,13250000.0
2009-03-17 19:55:00,3.47132,3.47227,3.46605,3.47167,8500000.0
2009-03-17 19:56:00,3.47319,3.47343,3.46764,3.47103,10500000.0
2009-03-17 19:57:00,3.47118,3.47409,3.46836,3.47315,10250000.0
2009-03-17 19:58:00,3.46977,3.47281,3.46935,3.47169,12000000.0
2009-03-17 19:59:00,3.47297,3.47297,3.46632,3.47251,5500000.0
2009-03-17 20:00:00,3.46992,3.47541,3.4692,3.47378,13000000.0
2009-03-17 20:01:00,3.47648,3.47654,3.47041,3.47247,12380000.0
2009-03-17 20:02:00,3.47431,3.47431,3.468,3.47317,5630000.0
2009-03-17 20:03:00,3.47552,3.47573,3.47275,3.47275,14500000.0
2009-03-17 20:04:00,3.47305,3.47535,3.47305,3.4747,8500000.0
2009-03-17 20:05:00,3.47537,3.47537,3.4661,3.47392,8250000.0
2009-03-17 20:06:00,3.47273,3.47571,3.47038,3.47539,6630000.0
2009-03-17 20:07:00,3.47313,3.47442,3.46984,3.47344,6750000.0
2009-03-17 20:08:00,3.47244,3.47347,3.47162,3.47283,8000000.0
2009-03-17 20:09:00,3.47197,3.47466,3.46929,3.47466,11000000.0
2009-03-17 20:10:00,3.47159,3.47394,3.46905,3.4698,7250000.0
2009-03-17 20:11:00,3.47341,3.47378,3.46764,3.47197,10500000.0
2009-03-17 20:12:00,3.47022,3.47201,3.46909,3.46909,7250000.0
2009-03-17 20:13:00,3.47227,3.47936,3.46935,3.46935,11000000.0
2009-03-17 20:14:00,3.47149,3.47435,3.47077,3.47077,7250000.0
2009-03-17 20:15:00,3.47321,3.47366,3.46791,3.46791,14380000.0
2009-03-17 20:16:00,3.47034,3.47105,3.46748,3.47036,8500000.0
2009-03-17 20:17:00,3.46838,3.47128,3.46568,3.46568,9750000.0
2009-03-17 20:18:00,3.46855,3.47193,3.4665,3.46837,17250000.0
2009-03-17 20:19:00,3.46985,3.47224,3.46947,3.47224,8500000.0
2009-03-17 20:20:00,3.46823,3.47215,3.46823,3.46912,7500000.0
2009-03-17 20:21:00,3.4688,3.47128,3.46625,3.46625,10880000.0
2009-03-17 20:22:00,3.46503,3.46895,3.46503,3.46823,8130000.0
2009-03-17 20:23:00,3.46784,3.4711,3.46641,3.46896,10750000.0
2009-03-17 20:24:00,3.46804,3.46977,3.46384,3.46384,10500000.0
2009-03-17 20:25:00,3.46652,3.46986,3.46428,3.46428,7500000.0
2009-03-17 20:26:00,3.46928,3.47021,3.46822,3.46874,6000000.0
2009-03-17 20:27:00,3.47065,3.47209,3.46762,3.47098,9250000.0
2009-03-17 20:28:00,3.471,3.47212,3.46794,3.47103,19250000.0
2009-03-17 20:29:00,3.46445,3.47168,3.46445,3.47168,9000000.0
2009-03-17 20:30:00,3.47246,3.47388,3.47004,3.47309,8250000.0
2009-03-17 20:31:00,3.46984,3.47364,3.4675,3.47175,15000000.0
2009-03-17 20:32:00,3.47293,3.47615,3.46799,3.46939,13000000.0
2009-03-17 20:33:00,3.46742,3.47466,3.46742,3.47149,14250000.0
2009-03-17 20:34:00,3.4716,3.47407,3.46621,3.47056,14130000.0
2009-03-17 20:35:00,3.46707,3.4757,3.46707,3.47345,13130000.0
2009-03-17 20:36:00,3.47514,3.47673,3.47371,3.47397,11630000.0
2009-03-17 20:37:00,3.47504,3.47619,3.47041,3.47511,11760000.0
2009-03-17 20:38:00,3.47432,3.47494,3.47133,3.47474,9000000.0
2009-03-17 20:39:00,3.47484,3.4751,3.47016,3.47016,5500000.0
2009-03-17 20:40:00,3.47039,3.47367,3.46923,3.46923,5880000.0
2009-03-17 20:41:00,3.47086,3.47424,3.47086,3.47108,12500000.0
2009-03-17 20:42:00,3.46957,3.47259,3.46772,3.47063,7250000.0
2009-03-17 20:43:00,3.47318,3.47356,3.46878,3.47099,7000000.0
2009-03-17 20:44:00,3.46691,3.47393,3.46691,3.47393,6250000.0
2009-03-17 20:45:00,3.47181,3.47343,3.46953,3.47183,8500000.0
2009-03-17 20:46:00,3.46449,3.47165,3.46449,3.46916,9000000.0
2009-03-17 20:47:00,3.46976,3.47023,3.46536,3.46563,6250000.0
2009-03-17 20:48:00,3.46619,3.46899,3.46619,3.46658,11500000.0
2009-03-17 20:49:00,3.46657,3.46919,3.46376,3.46562,12500000.0
2009-03-17 20:50:00,3.46721,3.46856,3.46643,3.46804,8500000.0
2009-03-17 20:51:00,3.46553,3.46711,3.46241,3.46348,9750000.0
2009-03-17 20:52:00,3.46447,3.46566,3.46138,3.46138,8000000.0
2009-03-17 20:53:00,3.46525,3.46587,3.45973,3.46318,5500000.0
2009-03-17 20:54:00,3.46034,3.46504,3.45809,3.4613,13880000.0
2009-03-17 20:55:00,3.46205,3.46448,3.45933,3.46352,9500000.0
2009-03-17 20:56:00,3.46103,3.46534,3.46047,3.46437,7750000.0
2009-03-17 20:57:00,3.46358,3.46451,3.46022,3.46383,8250000.0
2009-03-17 20:58:00,3.46339,3.46601,3.459,3.46349,7000000.0
2009-03-17 20:59:00,3.46456,3.46684,3.46429,3.46586,7250000.0
2009-03-17 21:00:00,3.46697,3.46708,3.46471,3.4654,6500000.0
2009-03-17 21:01:00,3.46681,3.46708,3.46259,3.46259,5880000.0
2009-03-17 21:02:00,3.46557,3.46801,3.46439,3.46694,15750000.0
2009-03-17 21:03:00,3.46454,3.46918,3.46281,3.46918,7750000.0
2009-03-17 21:04:00,3.46321,3.46715,3.46202,3.46639,17000000.0
2009-03-17 21:05:00,3.46403,3.46718,3.46024,3.46404,12750000.0
2009-03-17 21:06:00,3.46381,3.46522,3.46066,3.46409,9760000.0
2009-03-17 21:07:00,3.46168,3.46521,3.46168,3.46397,8500000.0
2009-03-17 21:08:00,3.46077,3.46437,3.46066,3.46338,8000000.0
2009-03-17 21:09:00,3.45927,3.46191,3.45692,3.45752,10000000.0
2009-03-17 21:10:00,3.4623,3.4623,3.45688,3.46152,12630000.0
2009-03-17 21:11:00,3.45815,3.46205,3.45815,3.46098,11000000.0
2009-03-17 21:12:00,3.46325,3.46356,3.45531,3.46013,9250000.0
2009-03-17 21:13:00,3.46208,3.46293,3.45752,3.46289,7000000.0
2009-03-17 21:14:00,3.46107,3.46321,3.45839,3.46087,8750000.0
2009-03-17 21:15:00,3.45895,3.46247,3.45778,3.45778,7750000.0
2009-03-17 21:16:00,3.45863,3.46173,3.45811,3.4593,16130000.0
2009-03-17 21:17:00,3.45844,3.45903,3.45647,3.45832,9250000.0
2009-03-17 21:18:00,3.46216,3.46482,3.45593,3.46011,7750000.0
2009-03-17 21:19:00,3.46235,3.4628,3.45672,3.4628,7500000.0
2009-03-17 21:20:00,3.46159,3.46228,3.46036,3.46193,7380000.0
2009-03-17 21:21:00,3.46251,3.46341,3.45742,3.45803,11500000.0
2009-03-17 21:22:00,3.46115,3.46204,3.45715,3.46204,10750000.0
2009-03-17 21:23:00,3.46108,3.463,3.45885,3.46006,7250000.0
2009-03-17 21:24:00,3.46347,3.46347,3.4592,3.46203,7000000.0
2009-03-17 21:25:00,3.45932,3.46245,3.45932,3.46145,11380000.0
2009-03-17 21:26:00,3.46157,3.46413,3.45996,3.46299,6000000.0
2009-03-17 21:27:00,3.46106,3.46426,3.45978,3.4631,9750000.0
2009-03-17 21:28:00,3.46432,3.46593,3.46096,3.46458,11250000.0
2009-03-17 21:29:00,3.46094,3.46582,3.46094,3.46478,13750000.0
2009-03-17 21:30:00,3.464,3.46569,3.4609,3.46569,9500000.0
2009-03-17 21:31:00,3.46378,3.46465,3.45989,3.46426,5250000.0
2009-03-17 21:32:00,3.46402,3.46624,3.46144,3.46624,10750000.0
2009-03-17 21:33:00,3.46265,3.46497,3.459,3.46405,8500000.0
2009-03-17 21:34:00,3.46412,3.46526,3.4611,3.46501,9750000.0
2009-03-17 21:35:00,3.46326,3.4664,3.46127,3.46156,13750000.0
2009-03-17 21:36:00,3.46407,3.4643,3.46046,3.46046,6250000.0
2009-03-17 21:37:00,3.4633,3.46479,3.46062,3.46348,13000000.0
2009-03-17 21:38:00,3.45957,3.46314,3.45944,3.46136,9000000.0
2009-03-17 21:39:00,3.46132,3.46245,3.45565,3.45879,10250000.0
2009-03-17 21:40:00,3.46112,3.46173,3.45669,3.45669,14500000.0
2009-03-17 21:41:00,3.45829,3.46158,3.45636,3.46121,5880000.0
2009-03-17 21:42:00,3.46232,3.46232,3.45671,3.45803,6250000.0
2009-03-17 21:43:00,3.46032,3.46175,3.45713,3.461,13500000.0
2009-03-17 21:44:00,3.45529,3.46037,3.45529,3.45989,6380000.0
2009-03-17 21:45:00,3.46086,3.46107,3.45592,3.45903,12000000.0
2009-03-17 21:46:00,3.45808,3.46205,3.45808,3.46183,14500000.0
2009-03-17 21:47:00,3.458,3.46043,3.45533,3.4586,7000000.0
2009-03-17 21:48:00,3.45833,3.45993,3.45707,3.45707,8500000.0
2009-03-17 21:49:00,3.45902,3.45951,3.45467,3.45754,8750000.0
2009-03-17 21:50:00,3.45991,3.46102,3.45508,3.46102,8500000.0
2009-03-17 21:51:00,3.46059,3.461,3.45706,3.45868,8750000.0
2009-03-17 21:52:00,3.46166,3.4622,3.45908,3.45908,6500000.0
2009-03-17 21:53:00,3.46029,3.46239,3.45747,3.45747,11000000.0
2009-03-17 21:54:00,3.45976,3.46054,3.45749,3.46049,9250000.0
2009-03-17 21:55:00,3.4575,3.46108,3.4575,3.46054,6750000.0
2009-03-17 21:56:00,3.46105,3.462,3.45909,3.45909,8250000.0
2009-03-17 21:57:00,3.46061,3.4615,3.45685,3.46048,10250000.0
2009-03-17 21:58:00,3.4595,3.46072,3.45627,3.45759,10000000.0
2009-03-17 21:59:00,3.45484,3.45732,3.45214,3.45214,7250000.0
2009-03-17 22:00:00,3.45496,3.45575,3.45155,3.45155,6500000.0
2009-03-17 22:01:00,3.45161,3.45331,3.45062,3.4515,5750000.0
2009-03-17 22:02:00,3.4496,3.4533,3.44904,3.45121,8500000.0
2009-03-17 22:03:00,3.45172,3.45257,3.44816,3.45204,9750000.0
2009-03-17 22:04:00,3.45038,3.45269,3.44955,3.45178,7000000.0
2009-03-17 22:05:00,3.45336,3.45336,3.44944,3.44944,5750000.0
2009-03-17 22:06:00,3.45088,3.45265,3.44703,3.45224,12500000.0
2009-03-17 22:07:00,3.45228,3.45245,3.44838,3.45221,6750000.0
2009-03-17 22:08:00,3.45208,3.45324,3.44963,3.45263,15000000.0
2009-03-17 22:09:00,3.44908,3.45338,3.44661,3.45338,7750000.0
2009-03-17 22:10:00,3.45115,3.45228,3.44962,3.45207,6250000.0
2009-03-17 22:11:00,3.45273,3.45448,3.44851,3.44851,9250000.0
2009-03-17 22:12:00,3.45151,3.4535,3.45103,3.45103,5750000.0
2009-03-17 22:13:00,3.45216,3.45232,3.44824,3.4506,12250000.0
2009-03-17 22:14:00,3.45216,3.45359,3.45026,3.45306,8500000.0
2009-03-17 22:15:00,3.45049,3.45345,3.4492,3.44922,7500000.0
2009-03-17 22:16:00,3.45048,3.4534,3.4496,3.45298,7500000.0
2009-03-17 22:17:00,3.45386,3.45386,3.44548,3.45307,6000000.0
2009-03-17 22:18:00,3.45082,3.45457,3.44715,3.45095,11250000.0
2009-03-17 22:19:00,3.45365,3.45472,3.45136,3.45136,5500000.0
2009-03-17 22:20:00,3.45393,3.45479,3.44887,3.45479,9250000.0
2009-03-17 22:21:00,3.45477,3.45477,3.45011,3.4506,12250000.0
2009-03-17 22:22:00,3.45284,3.45437,3.45124,3.45247,5500000.0
2009-03-17 22:23:00,3.45166,3.45479,3.45147,3.4545,10250000.0
2009-03-17 22:24:00,3.45425,3.45425,3.44989,3.45129,5750000.0
2009-03-17 22:25:00,3.45358,3.45463,3.45108,3.45407,6750000.0
2009-03-17 22:26:00,3.45199,3.4543,3.45184,3.45354,7630000.0
2009-03-17 22:27:00,3.45281,3.45477,3.44847,3.45446,10250000.0
2009-03-17 22:28:00,3.45388,3.45517,3.45058,3.45321,10250000.0
2009-03-17 22:29:00,3.4543,3.45482,3.45003,3.45244,5630000.0
2009-03-17 22:30:00,3.45423,3.45499,3.44897,3.45352,11500000.0
2009-03-17 22:31:00,3.45304,3.4543,3.45235,3.45402,7500000.0
2009-03-17 22:32:00,3.45339,3.45487,3.45095,3.45147,10750000.0
2009-03-17 22:33:00,3.45279,3.45462,3.44871,3.4531,8380000.0
2009-03-17 22:34:00,3.45383,3.45401,3.45215,3.45401,5250000.0
2009-03-17 22:35:00,3.4492,3.45334,3.4492,3.45068,7000000.0
2009-03-17 22:36:00,3.45245,3.45316,3.44901,3.45009,9000000.0
2009-03-17 22:37:00,3.44876,3.45373,3.44876,3.45212,11500000.0
2009-03-17 22:38:00,3.45295,3.45443,3.4494,3.45443,24880000.0
2009-03-17 22:39:00,3.4489,3.45418,3.4489,3.45418,10130000.0
2009-03-17 22:40:00,3.45281,3.45432,3.45089,3.45432,6500000.0
2009-03-17 22:41:00,3.44791,3.45288,3.44718,3.45108,11880000.0
2009-03-17 22:42:00,3.45479,3.45479,3.4515,3.45179,8880000.0
2009-03-17 22:43:00,3.45207,3.45481,3.4495,3.45315,11630000.0
2009-03-17 22:44:00,3.45395,3.45395,3.44839,3.45138,9500000.0
2009-03-17 22:45:00,3.45222,3.4548,3.44897,3.44897,6250000.0
2009-03-17 22:46:00,3.45176,3.4561,3.45176,3.4561,6250000.0
2009-03-17 22:47:00,3.45576,3.45736,3.45449,3.45651,10750000.0
2009-03-17 22:48:00,3.45379,3.45693,3.45379,3.45425,8380000.0
2009-03-17 22:49:00,3.45396,3.45663,3.45396,3.45663,7500000.0
2009-03-17 22:50:00,3.45407,3.45755,3.4531,3.45707,13250000.0
2009-03-17 22:51:00,3.45578,3.45578,3.45088,3.45124,8500000.0
2009-03-17 22:52:00,3.45416,3.45659,3.45416,3.45659,9500000.0
2009-03-17 22:53:00,3.45533,3.45757,3.4536,3.4557,10250000.0
2009-03-17 22:54:00,3.45288,3.45658,3.44988,3.45658,12000000.0
2009-03-17 22:55:00,3.454,3.45801,3.45309,3.45615,12750000.0
2009-03-17 22:56:00,3.45544,3.4558,3.45421,3.45493,7250000.0
2009-03-17 22:57:00,3.45581,3.45702,3.45235,3.45702,4750000.0
2009-03-17 22:58:00,3.4546,3.45671,3.45438,3.45638,6000000.0
2009-03-17 22:59:00,3.45247,3.45646,3.45171,3.45498,14000000.0
2009-03-17 23:00:00,3.45499,3.45672,3.45356,3.45672,11750000.0
2009-03-17 23:01:00,3.45086,3.45594,3.45086,3.45592,7500000.0
2009-03-17 23:02:00,3.45604,3.45662,3.45349,3.45662,11500000.0
2009-03-17 23:03:00,3.45639,3.4571,3.45355,3.45484,5500000.0
2009-03-17 23:04:00,3.45381,3.45681,3.45233,3.45614,6250000.0
2009-03-17 23:05:00,3.4546,3.45713,3.4546,3.45555,8000000.0
2009-03-17 23:07:00,3.45542,3.45701,3.4532,3.45701,9000000.0
2009-03-17 23:08:00,3.45182,3.45625,3.45182,3.45486,6000000.0
2009-03-17 23:09:00,3.45481,3.45737,3.45267,3.45737,7510000.0
2009-03-17 23:10:00,3.45516,3.45747,3.45337,3.45337,11250000.0
2009-03-17 23:11:00,3.4535,3.45791,3.4535,3.45686,5750000.0
2009-03-17 23:12:00,3.45539,3.45802,3.45335,3.45704,10130000.0
2009-03-17 23:13:00,3.45684,3.45741,3.4544,3.45589,10250000.0
2009-03-17 23:14:00,3.45585,3.45752,3.45286,3.45628,9380000.0
2009-03-17 23:15:00,3.4556,3.45774,3.4556,3.45642,12380000.0
2009-03-17 23:17:00,3.45206,3.45663,3.45194,3.4558,12500000.0
2009-03-17 23:18:00,3.45837,3.45865,3.45403,3.45748,12750000.0
2009-03-17 23:19:00,3.45674,3.45748,3.45254,3.4571,9500000.0
2009-03-17 23:20:00,3.45444,3.45754,3.45179,3.45396,9750000.0
2009-03-17 23:21:00,3.45698,3.45773,3.45473,3.45656,6250000.0
2009-03-17 23:22:00,3.45726,3.45726,3.45462,3.45677,9750000.0
2009-03-17 23:23:00,3.45402,3.4576,3.45246,3.4576,8000000.0
2009-03-17 23:24:00,3.4551,3.45775,3.45323,3.45775,7000000.0
2009-03-17 23:25:00,3.45089,3.45678,3.45087,3.45087,9500000.0
2009-03-17 23:26:00,3.45511,3.45777,3.44962,3.45717,7750000.0
2009-03-17 23:27:00,3.45837,3.45893,3.45733,3.45873,6000000.0
2009-03-17 23:28:00,3.45294,3.45776,3.45294,3.45467,10250000.0
2009-03-17 23:29:00,3.45676,3.45709,3.45193,3.45538,9750000.0
2009-03-17 23:30:00,3.45516,3.45772,3.45516,3.45559,8750000.0
2009-03-17 23:32:00,3.45552,3.45626,3.45481,3.45537,8000000.0
2009-03-17 23:33:00,3.45181,3.45673,3.45181,3.45614,9000000.0
2009-03-17 23:34:00,3.45662,3.45873,3.45508,3.45785,6250000.0
2009-03-17 23:35:00,3.45527,3.45693,3.45349,3.45523,7380000.0
2009-03-17 23:36:00,3.45599,3.45806,3.45388,3.45541,10880000.0
2009-03-17 23:37:00,3.45503,3.45791,3.45503,3.45675,11250000.0
2009-03-17 23:38:00,3.45536,3.45785,3.45437,3.45535,12500000.0
2009-03-17 23:39:00,3.45491,3.4569,3.45384,3.4564,5250000.0
2009-03-17 23:40:00,3.45588,3.45832,3.45366,3.45832,11000000.0
2009-03-17 23:41:00,3.45716,3.45783,3.45426,3.45783,13130000.0
2009-03-17 23:42:00,3.45625,3.45795,3.45617,3.45617,7880000.0
2009-03-17 23:44:00,3.45385,3.4573,3.45385,3.4573,6630000.0
2009-03-17 23:45:00,3.45569,3.45701,3.45478,3.45584,8880000.0
2009-03-17 23:47:00,3.45407,3.4578,3.45345,3.4578,11500000.0
2009-03-17 23:49:00,3.45558,3.45568,3.45207,3.45207,7250000.0
2009-03-17 23:50:00,3.45069,3.45645,3.45069,3.45645,6760000.0
2009-03-17 23:51:00,3.45673,3.45789,3.45339,3.45746,10880000.0
2009-03-17 23:52:00,3.4555,3.45613,3.45321,3.45532,7750000.0
2009-03-17 23:53:00,3.45674,3.45674,3.45469,3.4566,8010000.0
2009-03-17 23:54:00,3.45415,3.45699,3.45415,3.45699,7880000.0
2009-03-17 23:55:00,3.45306,3.45611,3.45306,3.45459,5750000.0
2009-03-17 23:56:00,3.45314,3.45621,3.45174,3.4549,5880000.0
2009-03-17 23:57:00,3.45332,3.45674,3.45332,3.45338,6500000.0
2009-03-17 23:58:00,3.45763,3.45763,3.45365,3.45663,8000000.0
2009-03-17 23:59:00,3.45441,3.45731,3.45353,3.45505,10750000.0
2009-03-18 00:00:00,3.45675,3.45701,3.45311,3.45701,7500000.0
2009-03-18 00:02:00,3.45467,3.45609,3.45186,3.45248,6250000.0
2009-03-18 00:03:00,3.45443,3.45641,3.45268,3.45462,7250000.0
2009-03-18 00:04:00,3.45575,3.45575,3.45191,3.45522,10250000.0
2009-03-18 00:05:00,3.45372,3.45594,3.44969,3.45594,8500000.0
2009-03-18 00:06:00,3.45469,3.45789,3.45457,3.45664,7000000.0
2009-03-18 00:07:00,3.4507,3.45542,3.4503,3.45542,10000000.0
2009-03-18 00:08:00,3.45633,3.45633,3.44926,3.44926,9500000.0
2009-03-18 00:09:00,3.44825,3.45301,3.44825,3.44933,8000000.0
2009-03-18 00:10:00,3.45256,3.45288,3.45158,3.45233,11750000.0
2009-03-18 00:11:00,3.44926,3.45272,3.44749,3.45272,10750000.0
2009-03-18 00:12:00,3.44665,3.4526,3.44665,3.4526,9500000.0
2009-03-18 00:13:00,3.45432,3.45452,3.45112,3.45351,9250000.0
2009-03-18 00:14:00,3.44903,3.45196,3.44856,3.45137,10000000.0
2009-03-18 00:15:00,3.45071,3.45205,3.44757,3.45069,8000000.0
2009-03-18 00:16:00,3.44701,3.45309,3.44701,3.45056,8000000.0
2009-03-18 00:17:00,3.45296,3.45296,3.44943,3.4496,6250000.0
2009-03-18 00:18:00,3.44728,3.451,3.44728,3.44857,6500000.0
2009-03-18 00:19:00,3.45236,3.45236,3.44574,3.44574,13750000.0
2009-03-18 00:20:00,3.45063,3.45133,3.44698,3.44846,12250000.0
2009-03-18 00:21:00,3.44647,3.45062,3.44647,3.44976,9750000.0
2009-03-18 00:22:00,3.44967,3.45108,3.44902,3.44902,10000000.0
2009-03-18 00:23:00,3.44913,3.45029,3.44687,3.45019,7750000.0
2009-03-18 00:24:00,3.44957,3.45107,3.44951,3.45107,7880000.0
2009-03-18 00:25:00,3.44849,3.45038,3.44539,3.4489,10750000.0
2009-03-18 00:26:00,3.45007,3.45063,3.44476,3.44993,7500000.0
2009-03-18 00:27:00,3.44839,3.4509,3.44713,3.4509,10630000.0
2009-03-18 00:28:00,3.44859,3.45078,3.44647,3.45078,12500000.0
2009-03-18 00:29:00,3.44977,3.4507,3.447,3.4507,8000000.0
2009-03-18 00:30:00,3.44945,3.45016,3.44711,3.449,8250000.0
2009-03-18 00:31:00,3.44971,3.4511,3.44667,3.44922,6250000.0
2009-03-18 00:32:00,3.44675,3.45062,3.4456,3.45023,10880000.0
2009-03-18 00:33:00,3.45012,3.45021,3.44877,3.44892,6750000.0
2009-03-18 00:34:00,3.44924,3.45152,3.44766,3.44961,6750000.0
2009-03-18 00:35:00,3.44786,3.45125,3.4446,3.44908,15750000.0
2009-03-18 00:36:00,3.44843,3.45163,3.44472,3.45163,6500000.0
2009-03-18 00:37:00,3.44339,3.44958,3.44339,3.44521,7500000.0
2009-03-18 00:38:00,3.44295,3.4489,3.44295,3.44662,9500000.0
2009-03-18 00:39:00,3.44812,3.44812,3.44411,3.44642,5630000.0
2009-03-18 00:40:00,3.44171,3.44735,3.44154,3.44735,12250000.0
2009-03-18 00:41:00,3.44563,3.44787,3.44563,3.44694,8000000.0
2009-03-18 00:42:00,3.44423,3.44716,3.44283,3.44464,7750000.0
2009-03-18 00:43:00,3.44529,3.44843,3.44529,3.44618,6750000.0
2009-03-18 00:44:00,3.44734,3.4477,3.44272,3.44431,9000000.0
2009-03-18 00:45:00,3.4457,3.44823,3.44491,3.44693,13750000.0
2009-03-18 00:46:00,3.44356,3.44748,3.44356,3.44748,12750000.0
2009-03-18 00:47:00,3.44512,3.44776,3.44129,3.44776,7380000.0
2009-03-18 00:48:00,3.44325,3.44806,3.44274,3.44806,9250000.0
2009-03-18 00:49:00,3.44721,3.44854,3.44537,3.44537,9750000.0
2009-03-18 00:50:00,3.44713,3.44852,3.44296,3.44671,12750000.0
2009-03-18 00:51:00,3.44837,3.44908,3.4458,3.4458,9500000.0
2009-03-18 00:52:00,3.44436,3.44672,3.44436,3.44548,5750000.0
2009-03-18 00:53:00,3.44602,3.44824,3.44446,3.44482,12500000.0
2009-03-18 00:54:00,3.44604,3.44852,3.44504,3.44785,11750000.0
2009-03-18 00:55:00,3.44577,3.44789,3.44497,3.44733,7000000.0
2009-03-18 00:56:00,3.44591,3.44764,3.44451,3.44734,13000000.0
2009-03-18 00:57:00,3.44733,3.44733,3.44262,3.446,7500000.0
2009-03-18 00:58:00,3.44563,3.44779,3.44264,3.44547,16250000.0
2009-03-18 00:59:00,3.44553,3.44781,3.44195,3.44658,8250000.0
2009-03-18 01:00:00,3.4472,3.44869,3.44341,3.44869,13500000.0
2009-03-18 01:01:00,3.44569,3.44857,3.44522,3.44857,12250000.0
2009-03-18 01:02:00,3.44775,3.44918,3.44585,3.44585,13750000.0
2009-03-18 01:03:00,3.4458,3.44831,3.4458,3.44831,4000000.0
2009-03-18 01:04:00,3.44643,3.44822,3.44643,3.4471,6880000.0
2009-03-18 01:05:00,3.44767,3.44953,3.44469,3.44791,7750000.0
2009-03-18 01:06:00,3.44672,3.44971,3.44666,3.44971,6380000.0
2009-03-18 01:07:00,3.4472,3.44869,3.44611,3.44611,8250000.0
2009-03-18 01:08:00,3.44882,3.44901,3.44774,3.44774,7500000.0
2009-03-18 01:09:00,3.4482,3.45083,3.4464,3.45083,9750000.0
2009-03-18 01:10:00,3.44342,3.45022,3.44342,3.4467,13000000.0
2009-03-18 01:11:00,3.44772,3.44939,3.44277,3.44708,15250000.0
2009-03-18 01:12:00,3.4488,3.44947,3.44784,3.4479,6750000.0
2009-03-18 01:13:00,3.44363,3.44878,3.44363,3.44672,6630000.0
2009-03-18 01:14:00,3.44896,3.44957,3.44516,3.44678,11000000.0
2009-03-18 01:15:00,3.4493,3.4493,3.44616,3.44747,6750000.0
2009-03-18 01:16:00,3.44669,3.44879,3.4458,3.44879,10500000.0
2009-03-18 01:17:00,3.44772,3.45025,3.44487,3.4477,13500000.0
2009-03-18 01:18:00,3.44762,3.44957,3.44554,3.44832,14630000.0
2009-03-18 01:19:00,3.44824,3.44982,3.44564,3.44914,9500000.0
2009-03-18 01:20:00,3.44753,3.44753,3.44359,3.44739,7500000.0
2009-03-18 01:21:00,3.44307,3.4461,3.44152,3.44472,8250000.0
2009-03-18 01:22:00,3.44504,3.44654,3.44215,3.44654,6380000.0
2009-03-18 01:23:00,3.4475,3.4475,3.44018,3.44559,6750000.0
2009-03-18 01:24:00,3.44181,3.44689,3.44181,3.44374,7500000.0
2009-03-18 01:25:00,3.44785,3.44825,3.44246,3.44825,15000000.0
2009-03-18 01:26:00,3.44037,3.44738,3.44037,3.44433,15500000.0
2009-03-18 01:27:00,3.44507,3.44957,3.4448,3.44753,11750000.0
2009-03-18 01:28:00,3.44875,3.44918,3.44545,3.44648,13000000.0
2009-03-18 01:29:00,3.44835,3.4487,3.44588,3.44805,6760000.0
2009-03-18 01:30:00,3.44908,3.44908,3.44397,3.44397,10750000.0
2009-03-18 01:31:00,3.44868,3.45003,3.44627,3.44984,9250000.0
2009-03-18 01:32:00,3.44931,3.45024,3.44425,3.45024,9630000.0
2009-03-18 01:33:00,3.44947,3.4502,3.44473,3.44745,8500000.0
2009-03-18 01:34:00,3.44488,3.4486,3.44404,3.44563,7750000.0
2009-03-18 01:35:00,3.4492,3.44948,3.44545,3.44869,14630000.0
2009-03-18 01:36:00,3.44971,3.4501,3.44705,3.449,7250000.0
2009-03-18 01:37:00,3.4444,3.45034,3.44216,3.44421,19250000.0
2009-03-18 01:38:00,3.44935,3.45032,3.4469,3.44699,7000000.0
2009-03-18 01:39:00,3.44911,3.4497,3.44307,3.4482,5500000.0
2009-03-18 01:40:00,3.44716,3.45027,3.44676,3.44702,10250000.0
2009-03-18 01:41:00,3.45047,3.45076,3.44603,3.44865,12250000.0
2009-03-18 01:42:00,3.44726,3.44907,3.44412,3.44504,11500000.0
2009-03-18 01:43:00,3.44854,3.4486,3.44266,3.4478,11000000.0
2009-03-18 01:44:00,3.44793,3.44947,3.44256,3.44779,14750000.0
2009-03-18 01:45:00,3.44796,3.45092,3.44399,3.44692,13000000.0
2009-03-18 01:46:00,3.44459,3.44819,3.44233,3.44477,9250000.0
2009-03-18 01:47:00,3.44952,3.44952,3.44626,3.44829,10380000.0
2009-03-18 01:48:00,3.44749,3.4496,3.44524,3.44623,10750000.0
2009-03-18 01:49:00,3.44852,3.44919,3.44687,3.44858,11750000.0
2009-03-18 01:50:00,3.44713,3.44947,3.44573,3.44668,11130000.0
2009-03-18 01:51:00,3.4479,3.44895,3.44688,3.44778,5250000.0
2009-03-18 01:52:00,3.44721,3.44879,3.44437,3.44879,9250000.0
2009-03-18 01:53:00,3.44952,3.45056,3.44691,3.44691,7750000.0
2009-03-18 01:54:00,3.44675,3.44895,3.44532,3.44895,8500000.0
2009-03-18 01:55:00,3.446,3.44975,3.44551,3.44801,21380000.0
2009-03-18 01:56:00,3.44473,3.44946,3.44364,3.44841,8500000.0
2009-03-18 01:57:00,3.44822,3.44986,3.44573,3.44602,14750000.0
2009-03-18 01:58:00,3.44864,3.45014,3.44705,3.44987,7250000.0
2009-03-18 02:01:00,3.44726,3.44943,3.44726,3.44943,5250000.0
2009-03-18 02:02:00,3.44912,3.44913,3.44625,3.44643,8500000.0
2009-03-18 02:03:00,3.44759,3.45565,3.44701,3.45057,8130000.0
2009-03-18 02:04:00,3.44546,3.44925,3.44249,3.4474,6750000.0
2009-03-18 02:05:00,3.44841,3.44954,3.44369,3.44369,6250000.0
2009-03-18 02:06:00,3.44889,3.45059,3.4467,3.4467,9500000.0
2009-03-18 02:07:00,3.44915,3.45164,3.44569,3.4512,5250000.0
2009-03-18 02:08:00,3.45027,3.45068,3.44896,3.44896,9750000.0
2009-03-18 02:09:00,3.44959,3.45029,3.44443,3.44637,6500000.0
2009-03-18 02:10:00,3.44908,3.45105,3.44534,3.45098,14130000.0
2009-03-18 02:11:00,3.449,3.4518,3.44783,3.4518,7500000.0
2009-03-18 02:12:00,3.45187,3.45187,3.44774,3.4479,5510000.0
2009-03-18 02:13:00,3.44651,3.44953,3.44561,3.44733,6000000.0
2009-03-18 02:14:00,3.44865,3.44952,3.44523,3.44761,5250000.0
2009-03-18 02:15:00,3.4483,3.44987,3.44598,3.44598,7010000.0
2009-03-18 02:16:00,3.44933,3.44997,3.44795,3.44795,5500000.0
2009-03-18 02:17:00,3.45015,3.45015,3.44642,3.44927,8250000.0
2009-03-18 02:18:00,3.44842,3.44947,3.44656,3.44895,7750000.0
2009-03-18 02:19:00,3.45016,3.45016,3.44614,3.44646,6500000.0
2009-03-18 02:20:00,3.44908,3.45117,3.44688,3.45117,8250000.0
2009-03-18 02:21:00,3.44854,3.44857,3.44388,3.44388,8500000.0
2009-03-18 02:22:00,3.44853,3.44984,3.44347,3.4478,8250000.0
2009-03-18 02:23:00,3.44697,3.44932,3.44566,3.4472,5630000.0
2009-03-18 02:24:00,3.44921,3.44998,3.44912,3.44944,9130000.0
2009-03-18 02:25:00,3.44543,3.45065,3.44543,3.45065,10380000.0
2009-03-18 02:26:00,3.44764,3.44967,3.44254,3.44934,17750000.0
2009-03-18 02:27:00,3.45055,3.45094,3.44519,3.44905,8000000.0
2009-03-18 02:28:00,3.4512,3.4512,3.44641,3.44641,17880000.0
2009-03-18 02:29:00,3.44823,3.45051,3.44408,3.44599,12000000.0
2009-03-18 02:30:00,3.4455,3.45003,3.4455,3.45003,5500000.0
2009-03-18 02:31:00,3.44948,3.45007,3.44518,3.4495,21750000.0
2009-03-18 02:32:00,3.44976,3.45,3.44682,3.44734,5750000.0
2009-03-18 02:33:00,3.4475,3.45055,3.44607,3.44953,8000000.0
2009-03-18 02:34:00,3.44822,3.45021,3.44766,3.44902,7500000.0
2009-03-18 02:35:00,3.45044,3.45066,3.44539,3.44539,5250000.0
2009-03-18 02:36:00,3.44583,3.45088,3.44583,3.44818,6250000.0
2009-03-18 02:37:00,3.44875,3.45071,3.4449,3.44742,7500000.0
2009-03-18 02:38:00,3.44915,3.44996,3.44771,3.44857,5250000.0
2009-03-18 02:39:00,3.44994,3.4516,3.44856,3.44856,9880000.0
2009-03-18 02:40:00,3.44982,3.4515,3.44618,3.44989,10880000.0
2009-03-18 02:41:00,3.44514,3.44986,3.4448,3.44804,7000000.0
2009-03-18 02:42:00,3.44787,3.45027,3.44378,3.44949,9250000.0
2009-03-18 02:43:00,3.44776,3.45076,3.44479,3.45016,5500000.0
2009-03-18 02:44:00,3.4487,3.45138,3.44754,3.45066,8500000.0
2009-03-18 02:45:00,3.44779,3.45051,3.44765,3.44968,9000000.0
2009-03-18 02:46:00,3.45119,3.45164,3.44893,3.44899,5250000.0
2009-03-18 02:47:00,3.44803,3.45326,3.44803,3.4524,9250000.0
2009-03-18 02:48:00,3.45325,3.45417,3.44898,3.44898,7000000.0
2009-03-18 02:49:00,3.4503,3.45408,3.44947,3.45044,10500000.0
2009-03-18 02:50:00,3.4489,3.45348,3.4489,3.45158,6250000.0
2009-03-18 02:51:00,3.45125,3.45404,3.44991,3.45236,6750000.0
2009-03-18 02:52:00,3.45347,3.45371,3.44836,3.44914,7380000.0
2009-03-18 02:53:00,3.45037,3.45496,3.45009,3.45496,12750000.0
2009-03-18 02:54:00,3.45532,3.45532,3.45147,3.45147,7750000.0
2009-03-18 02:55:00,3.45207,3.45459,3.4489,3.45407,5500000.0
2009-03-18 02:56:00,3.45276,3.45599,3.45163,3.45163,6000000.0
2009-03-18 02:57:00,3.4522,3.45474,3.45111,3.45474,8250000.0
2009-03-18 02:58:00,3.45288,3.45487,3.45285,3.45487,5500000.0
2009-03-18 02:59:00,3.45235,3.45519,3.44876,3.44876,11750000.0
2009-03-18 03:00:00,3.45474,3.45474,3.4521,3.45453,7750000.0
2009-03-18 03:01:00,3.45242,3.4531,3.44797,3.4504,7500000.0
2009-03-18 03:02:00,3.45047,3.4527,3.44886,3.44886,5250000.0
2009-03-18 03:03:00,3.45049,3.45195,3.4469,3.45036,5500000.0
2009-03-18 03:04:00,3.4491,3.45163,3.44808,3.45108,8500000.0
2009-03-18 03:05:00,3.44334,3.45186,3.44334,3.45186,8630000.0
2009-03-18 03:06:00,3.4521,3.45487,3.44725,3.44899,12250000.0
2009-03-18 03:07:00,3.45329,3.45415,3.45042,3.4529,7000000.0
2009-03-18 03:08:00,3.45283,3.4548,3.45138,3.45468,8750000.0
2009-03-18 03:09:00,3.45063,3.45496,3.44998,3.4539,9250000.0
2009-03-18 03:10:00,3.45337,3.45472,3.45177,3.45472,8750000.0
2009-03-18 03:11:00,3.45163,3.45512,3.45163,3.454,11750000.0
2009-03-18 03:12:00,3.44986,3.45524,3.44986,3.45454,7500000.0
2009-03-18 03:13:00,3.45261,3.45666,3.45029,3.45666,10130000.0
2009-03-18 03:14:00,3.45306,3.45663,3.45306,3.45426,5250000.0
2009-03-18 03:15:00,3.45694,3.45694,3.45012,3.45462,6380000.0
2009-03-18 03:16:00,3.45191,3.45502,3.44961,3.45473,14000000.0
2009-03-18 03:17:00,3.45338,3.45512,3.44879,3.45171,8130000.0
2009-03-18 03:18:00,3.45185,3.45461,3.45134,3.45348,7000000.0
2009-03-18 03:19:00,3.45502,3.45502,3.44995,3.4533,11250000.0
2009-03-18 03:20:00,3.45308,3.45379,3.4485,3.4485,10250000.0
2009-03-18 03:21:00,3.44977,3.45476,3.44952,3.45476,11510000.0
2009-03-18 03:22:00,3.45201,3.45493,3.45201,3.45472,5630000.0
2009-03-18 03:23:00,3.45315,3.45399,3.45142,3.45297,6250000.0
2009-03-18 03:24:00,3.45408,3.45412,3.45088,3.45223,7500000.0
2009-03-18 03:25:00,3.45198,3.4533,3.44929,3.45328,5500000.0
2009-03-18 03:26:00,3.44664,3.45338,3.44664,3.45145,9380000.0
2009-03-18 03:27:00,3.44997,3.45302,3.44729,3.45238,8750000.0
2009-03-18 03:28:00,3.45162,3.45326,3.4499,3.4499,11000000.0
2009-03-18 03:29:00,3.45181,3.45285,3.44947,3.45285,7750000.0
2009-03-18 03:30:00,3.44976,3.45315,3.44833,3.45177,9510000.0
2009-03-18 03:31:00,3.45361,3.45361,3.44888,3.45272,8380000.0
2009-03-18 03:32:00,3.4532,3.4532,3.44673,3.45262,9000000.0
2009-03-18 03:33:00,3.44951,3.45214,3.44757,3.4481,6000000.0
2009-03-18 03:34:00,3.4459,3.45086,3.44523,3.44672,9000000.0
2009-03-18 03:35:00,3.44777,3.45229,3.44747,3.45182,7500000.0
2009-03-18 03:36:00,3.44838,3.45179,3.44518,3.44518,8250000.0
2009-03-18 03:37:00,3.4482,3.4497,3.4464,3.4487,9750000.0
2009-03-18 03:38:00,3.45004,3.45076,3.44537,3.44537,7500000.0
2009-03-18 03:39:00,3.44836,3.45068,3.44677,3.44853,15630000.0
2009-03-18 03:40:00,3.44843,3.45104,3.4475,3.44979,10000000.0
2009-03-18 03:41:00,3.44948,3.45032,3.44756,3.44962,9630000.0
2009-03-18 03:42:00,3.45151,3.45151,3.44892,3.45135,12000000.0
2009-03-18 03:43:00,3.44731,3.4522,3.44731,3.4522,9880000.0
2009-03-18 03:44:00,3.45201,3.45201,3.44967,3.45104,11000000.0
2009-03-18 03:45:00,3.45252,3.45252,3.44892,3.45087,17500000.0
2009-03-18 03:46:00,3.45218,3.45218,3.44821,3.44867,8500000.0
2009-03-18 03:47:00,3.44864,3.45058,3.44838,3.45035,12000000.0
2009-03-18 03:48:00,3.45024,3.45194,3.44547,3.45013,9250000.0
2009-03-18 03:49:00,3.45183,3.45224,3.44793,3.45077,7250000.0
2009-03-18 03:50:00,3.45168,3.45263,3.44974,3.45168,8000000.0
2009-03-18 03:51:00,3.44852,3.44981,3.44761,3.44761,6250000.0
2009-03-18 03:52:00,3.4485,3.45119,3.44559,3.45119,8500000.0
2009-03-18 03:53:00,3.44864,3.45148,3.44864,3.44867,9500000.0
2009-03-18 03:54:00,3.44962,3.4517,3.44741,3.45029,9750000.0
2009-03-18 03:55:00,3.4513,3.4513,3.44524,3.44811,11250000.0
2009-03-18 03:56:00,3.44901,3.45066,3.44742,3.44745,7500000.0
2009-03-18 03:57:00,3.45058,3.4513,3.44522,3.44835,6250000.0
2009-03-18 03:58:00,3.44959,3.45025,3.44761,3.44921,8250000.0
2009-03-18 03:59:00,3.45113,3.45113,3.44549,3.45057,6000000.0
2009-03-18 04:00:00,3.44896,3.45058,3.44502,3.44905,5250000.0
2009-03-18 04:01:00,3.44834,3.45144,3.44689,3.45144,9000000.0
2009-03-18 04:02:00,3.45026,3.45061,3.44442,3.44975,5250000.0
2009-03-18 04:03:00,3.44984,3.45033,3.44869,3.44962,9500000.0
2009-03-18 04:04:00,3.44952,3.45021,3.44563,3.44963,10500000.0
2009-03-18 04:05:00,3.45003,3.45011,3.44658,3.44823,6250000.0
2009-03-18 04:06:00,3.44736,3.44886,3.44469,3.44886,9130000.0
2009-03-18 04:07:00,3.44895,3.45038,3.44566,3.45038,5630000.0
2009-03-18 04:08:00,3.4498,3.4498,3.44822,3.44934,11880000.0
2009-03-18 04:09:00,3.45011,3.45011,3.44756,3.44925,8250000.0
2009-03-18 04:10:00,3.44738,3.45048,3.4462,3.44984,8250000.0
2009-03-18 04:11:00,3.44669,3.45041,3.44669,3.44777,5500000.0
2009-03-18 04:12:00,3.45061,3.45089,3.4449,3.45089,8500000.0
2009-03-18 04:13:00,3.44951,3.45104,3.44535,3.4482,5750000.0
2009-03-18 04:14:00,3.45273,3.45273,3.44493,3.45029,8250000.0
2009-03-18 04:15:00,3.44774,3.45182,3.44712,3.44712,8250000.0
2009-03-18 04:16:00,3.44988,3.45081,3.44908,3.45016,5380000.0
2009-03-18 04:17:00,3.4483,3.44976,3.44736,3.44957,14130000.0
2009-03-18 04:18:00,3.44845,3.45008,3.44752,3.4488,9000000.0
2009-03-18 04:19:00,3.45008,3.45008,3.44514,3.44983,8750000.0
2009-03-18 04:20:00,3.44758,3.45051,3.44573,3.4502,10250000.0
2009-03-18 04:21:00,3.44954,3.45108,3.44797,3.44903,7750000.0
2009-03-18 04:22:00,3.44875,3.45215,3.44751,3.44823,9500000.0
2009-03-18 04:23:00,3.44967,3.451,3.44732,3.45057,7380000.0
2009-03-18 04:24:00,3.44919,3.45155,3.44795,3.45079,6750000.0
2009-03-18 04:25:00,3.4504,3.45158,3.44736,3.44736,5750000.0
2009-03-18 04:26:00,3.44999,3.45179,3.44807,3.45121,9630000.0
2009-03-18 04:27:00,3.44603,3.45088,3.44603,3.45088,10500000.0
2009-03-18 04:28:00,3.44892,3.4516,3.4476,3.44893,5250000.0
2009-03-18 04:29:00,3.44852,3.45191,3.44761,3.45191,5250000.0
2009-03-18 04:30:00,3.44925,3.45134,3.44548,3.44548,7000000.0
2009-03-18 04:32:00,3.45079,3.45079,3.44662,3.44822,10510000.0
2009-03-18 04:33:00,3.44817,3.45016,3.44718,3.44763,6250000.0
2009-03-18 04:34:00,3.44557,3.45052,3.44557,3.44958,6250000.0
2009-03-18 04:35:00,3.45011,3.45101,3.44752,3.44782,8750000.0
2009-03-18 04:36:00,3.44979,3.4509,3.44471,3.44809,9750000.0
2009-03-18 04:37:00,3.44905,3.45039,3.44249,3.44914,5500000.0
2009-03-18 04:38:00,3.44674,3.45043,3.44227,3.45043,6000000.0
2009-03-18 04:39:00,3.44759,3.44938,3.44681,3.44681,6000000.0
2009-03-18 04:40:00,3.44815,3.44931,3.44345,3.447,7750000.0
2009-03-18 04:41:00,3.44871,3.44922,3.44514,3.44699,6500000.0
2009-03-18 04:42:00,3.44899,3.45069,3.44799,3.45069,12500000.0
2009-03-18 04:43:00,3.44741,3.44966,3.4467,3.44966,7130000.0
2009-03-18 04:44:00,3.4469,3.45055,3.44368,3.45055,9000000.0
2009-03-18 04:45:00,3.44941,3.44977,3.44601,3.44858,6250000.0
2009-03-18 04:46:00,3.44703,3.4495,3.44583,3.44793,8000000.0
2009-03-18 04:47:00,3.44771,3.44953,3.44566,3.44566,8750000.0
2009-03-18 04:48:00,3.44509,3.44818,3.4438,3.44818,13500000.0
2009-03-18 04:49:00,3.44528,3.4475,3.4421,3.44731,9750000.0
2009-03-18 04:50:00,3.44426,3.44702,3.44213,3.44488,8250000.0
2009-03-18 04:51:00,3.44256,3.44748,3.44256,3.44692,9750000.0
2009-03-18 04:52:00,3.44723,3.44812,3.44284,3.44812,8250000.0
2009-03-18 04:53:00,3.44359,3.44741,3.44205,3.44732,10000000.0
2009-03-18 04:54:00,3.44607,3.44607,3.44286,3.44428,5750000.0
2009-03-18 04:55:00,3.44324,3.44712,3.44324,3.44617,6750000.0
2009-03-18 04:56:00,3.44597,3.44765,3.44151,3.44298,9250000.0
2009-03-18 04:57:00,3.44532,3.44756,3.44155,3.44204,7000000.0
2009-03-18 04:58:00,3.44695,3.44831,3.44256,3.44256,5750000.0
2009-03-18 04:59:00,3.44254,3.44867,3.44254,3.44348,10500000.0
2009-03-18 05:00:00,3.44859,3.44957,3.44605,3.44688,16880000.0
2009-03-18 05:01:00,3.4462,3.44856,3.44597,3.44753,9750000.0
2009-03-18 05:02:00,3.44394,3.44816,3.44177,3.44508,12250000.0
2009-03-18 05:03:00,3.44638,3.44863,3.44554,3.44736,5250000.0
2009-03-18 05:04:00,3.44796,3.44797,3.44383,3.44683,10000000.0
2009-03-18 05:05:00,3.44549,3.44767,3.44246,3.4459,8000000.0
2009-03-18 05:06:00,3.44318,3.44813,3.44318,3.44787,13250000.0
2009-03-18 05:07:00,3.44479,3.44796,3.44377,3.44778,7000000.0
2009-03-18 05:08:00,3.44522,3.44809,3.44522,3.44613,7750000.0
2009-03-18 05:09:00,3.44834,3.44969,3.44642,3.44642,16000000.0
2009-03-18 05:10:00,3.44904,3.44941,3.44307,3.44824,10500000.0
2009-03-18 05:11:00,3.44816,3.44897,3.44388,3.44793,9000000.0
2009-03-18 05:12:00,3.44741,3.44901,3.44435,3.44438,7500000.0
2009-03-18 05:13:00,3.44494,3.44847,3.44237,3.44563,9500000.0
2009-03-18 05:14:00,3.44617,3.44846,3.44546,3.44846,8250000.0
2009-03-18 05:15:00,3.44784,3.44784,3.44404,3.44404,10250000.0
2009-03-18 05:16:00,3.44499,3.44878,3.44499,3.4463,8250000.0
2009-03-18 05:17:00,3.44653,3.44816,3.44082,3.44816,14000000.0
2009-03-18 05:18:00,3.4469,3.44797,3.44225,3.44345,8510000.0
2009-03-18 05:19:00,3.44722,3.44787,3.44284,3.44533,12500000.0
2009-03-18 05:20:00,3.4455,3.44864,3.4442,3.44864,10250000.0
2009-03-18 05:21:00,3.44495,3.44885,3.44411,3.44869,7500000.0
2009-03-18 05:22:00,3.4449,3.44701,3.44359,3.44359,12000000.0
2009-03-18 05:23:00,3.44738,3.44972,3.44548,3.44599,15500000.0
2009-03-18 05:24:00,3.44728,3.44793,3.44178,3.44728,13250000.0
2009-03-18 05:25:00,3.4463,3.4478,3.44519,3.44519,6880000.0
2009-03-18 05:26:00,3.44616,3.44802,3.44152,3.44802,14630000.0
2009-03-18 05:27:00,3.44741,3.44769,3.44465,3.44584,13380000.0
2009-03-18 05:28:00,3.44781,3.44781,3.44341,3.44362,5500000.0
2009-03-18 05:29:00,3.4433,3.44683,3.4433,3.4446,6250000.0
2009-03-18 05:30:00,3.4445,3.44739,3.44421,3.44565,12250000.0
2009-03-18 05:31:00,3.44115,3.44556,3.44115,3.44405,10750000.0
2009-03-18 05:32:00,3.44329,3.44556,3.44276,3.44276,7750000.0
2009-03-18 05:33:00,3.4463,3.44792,3.44437,3.44566,10750000.0
2009-03-18 05:34:00,3.44405,3.44507,3.44073,3.44471,5250000.0
2009-03-18 05:35:00,3.4428,3.44604,3.44094,3.44094,10500000.0
2009-03-18 05:36:00,3.44575,3.44698,3.43998,3.44332,8880000.0
2009-03-18 05:37:00,3.44271,3.44594,3.4404,3.4404,9630000.0
2009-03-18 05:38:00,3.44329,3.44623,3.44095,3.44417,6250000.0
2009-03-18 05:39:00,3.44267,3.4457,3.44267,3.44559,8500000.0
2009-03-18 05:40:00,3.4446,3.44618,3.44225,3.44533,10000000.0
2009-03-18 05:41:00,3.44343,3.44343,3.44052,3.44197,5750000.0
2009-03-18 05:42:00,3.44251,3.44336,3.43902,3.44257,10250000.0
2009-03-18 05:43:00,3.44182,3.44502,3.43955,3.44497,16250000.0
2009-03-18 05:44:00,3.44267,3.44469,3.43862,3.44466,6630000.0
2009-03-18 05:45:00,3.44373,3.44514,3.44143,3.44291,11750000.0
2009-03-18 05:46:00,3.44478,3.44478,3.43887,3.44459,7500000.0
2009-03-18 05:47:00,3.44087,3.44706,3.44087,3.44658,15250000.0
2009-03-18 05:48:00,3.44601,3.44705,3.44107,3.44582,11500000.0
2009-03-18 05:49:00,3.44568,3.44729,3.44218,3.44218,16380000.0
2009-03-18 05:50:00,3.44115,3.4534,3.44115,3.447,11250000.0
2009-03-18 05:51:00,3.44129,3.44772,3.441,3.44328,17500000.0
2009-03-18 05:52:00,3.4451,3.44578,3.44228,3.44383,11750000.0
2009-03-18 05:53:00,3.43833,3.44477,3.43833,3.44413,5500000.0
2009-03-18 05:54:00,3.44372,3.44372,3.44088,3.44152,7000000.0
2009-03-18 05:55:00,3.4416,3.44512,3.43956,3.43956,17000000.0
2009-03-18 05:56:00,3.43983,3.44427,3.43983,3.44327,10000000.0
2009-03-18 05:57:00,3.4442,3.44489,3.43963,3.44478,13750000.0
2009-03-18 05:58:00,3.44473,3.44655,3.44052,3.44654,5500000.0
2009-03-18 05:59:00,3.44571,3.44692,3.43815,3.44335,13880000.0
2009-03-18 06:00:00,3.44028,3.448,3.44028,3.44614,13500000.0
2009-03-18 06:01:00,3.44715,3.44727,3.44416,3.44416,9000000.0
2009-03-18 06:02:00,3.44224,3.44764,3.44224,3.44595,7750000.0
2009-03-18 06:03:00,3.44435,3.44837,3.44347,3.4469,5500000.0
2009-03-18 06:04:00,3.44727,3.44961,3.44353,3.44961,10250000.0
2009-03-18 06:05:00,3.44804,3.44804,3.44374,3.44616,8250000.0
2009-03-18 06:06:00,3.44622,3.44833,3.44422,3.44742,9260000.0
2009-03-18 06:07:00,3.44718,3.44793,3.44602,3.44702,7500000.0
2009-03-18 06:08:00,3.44911,3.44911,3.44294,3.44424,5250000.0
2009-03-18 06:09:00,3.4456,3.44933,3.44218,3.4468,6000000.0
2009-03-18 06:10:00,3.44457,3.44906,3.44457,3.44865,6000000.0
2009-03-18 06:11:00,3.44496,3.44918,3.44483,3.44862,11500000.0
2009-03-18 06:12:00,3.44897,3.44969,3.44572,3.44969,8250000.0
2009-03-18 06:13:00,3.44342,3.4485,3.44342,3.44822,9000000.0
2009-03-18 06:14:00,3.44589,3.44912,3.44525,3.44912,13250000.0
2009-03-18 06:15:00,3.44684,3.44813,3.44195,3.44747,5130000.0
2009-03-18 06:16:00,3.4457,3.44733,3.44326,3.44435,7750000.0
2009-03-18 06:17:00,3.44744,3.44779,3.44515,3.44589,11250000.0
2009-03-18 06:18:00,3.44374,3.44845,3.44374,3.44845,6000000.0
2009-03-18 06:19:00,3.44479,3.44783,3.44163,3.44783,5500000.0
2009-03-18 06:20:00,3.44638,3.4484,3.44451,3.4477,10250000.0
2009-03-18 06:21:00,3.44263,3.44862,3.44263,3.44625,11630000.0
2009-03-18 06:22:00,3.44754,3.44892,3.44488,3.44892,7250000.0
2009-03-18 06:23:00,3.44773,3.44817,3.44537,3.44574,6250000.0
2009-03-18 06:24:00,3.44517,3.44886,3.4433,3.4433,8500000.0
2009-03-18 06:25:00,3.44677,3.44854,3.44419,3.44625,8500000.0
2009-03-18 06:26:00,3.44672,3.44887,3.44505,3.44696,5500000.0
2009-03-18 06:27:00,3.44649,3.44857,3.44291,3.44496,7500000.0
2009-03-18 06:28:00,3.44373,3.44897,3.44373,3.44641,9500000.0
2009-03-18 06:29:00,3.44799,3.44959,3.44406,3.44758,10130000.0
2009-03-18 06:30:00,3.44798,3.44842,3.44359,3.44721,8750000.0
2009-03-18 06:31:00,3.44561,3.44842,3.44408,3.44465,6250000.0
2009-03-18 06:32:00,3.44204,3.44752,3.44204,3.44545,6000000.0
2009-03-18 06:33:00,3.4482,3.44938,3.44622,3.44938,7500000.0
2009-03-18 06:34:00,3.4477,3.44887,3.444,3.44887,10250000.0
2009-03-18 06:35:00,3.44927,3.44927,3.44539,3.4465,7000000.0
2009-03-18 06:36:00,3.44883,3.44963,3.44787,3.44795,5250000.0
2009-03-18 06:37:00,3.44971,3.45122,3.44501,3.45122,12250000.0
2009-03-18 06:38:00,3.44934,3.45103,3.4471,3.44747,9130000.0
2009-03-18 06:39:00,3.44938,3.45097,3.44522,3.45022,6500000.0
2009-03-18 06:40:00,3.44938,3.45102,3.44869,3.45086,5750000.0
2009-03-18 06:41:00,3.44841,3.45222,3.44506,3.45222,9750000.0
2009-03-18 06:42:00,3.44938,3.45018,3.44511,3.44786,9750000.0
2009-03-18 06:43:00,3.44624,3.45094,3.44456,3.44845,10130000.0
2009-03-18 06:44:00,3.4453,3.44983,3.4452,3.44981,7750000.0
2009-03-18 06:45:00,3.44749,3.44898,3.44522,3.44522,8000000.0
2009-03-18 06:46:00,3.44686,3.44915,3.44481,3.44873,11130000.0
2009-03-18 06:47:00,3.44348,3.44962,3.44348,3.44811,8000000.0
2009-03-18 06:48:00,3.44805,3.44862,3.4466,3.44726,5750000.0
2009-03-18 06:49:00,3.44645,3.45058,3.44632,3.44691,7000000.0
2009-03-18 06:50:00,3.44804,3.45057,3.4455,3.44701,8500000.0
2009-03-18 06:51:00,3.44957,3.45035,3.44621,3.44918,13000000.0
2009-03-18 06:52:00,3.44941,3.45011,3.44657,3.45,13250000.0
2009-03-18 06:53:00,3.4464,3.44928,3.44629,3.4475,5500000.0
2009-03-18 06:54:00,3.4494,3.44974,3.44684,3.44877,5630000.0
2009-03-18 06:55:00,3.44716,3.4495,3.44716,3.4472,10380000.0
2009-03-18 06:56:00,3.44874,3.45058,3.44794,3.44896,16250000.0
2009-03-18 06:57:00,3.4436,3.44988,3.4436,3.44514,14500000.0
2009-03-18 06:58:00,3.44762,3.45097,3.44657,3.45016,8500000.0
2009-03-18 06:59:00,3.44517,3.45046,3.44394,3.4498,8750000.0
2009-03-18 07:00:00,3.44675,3.44972,3.44236,3.44972,9000000.0
2009-03-18 07:01:00,3.44946,3.45218,3.44847,3.45033,15000000.0
2009-03-18 07:02:00,3.44954,3.44997,3.44376,3.44729,12500000.0
2009-03-18 07:03:00,3.44624,3.45052,3.44624,3.44683,7380000.0
2009-03-18 07:04:00,3.4477,3.44945,3.44422,3.44738,9380000.0
2009-03-18 07:05:00,3.44706,3.45083,3.44706,3.44832,8000000.0
2009-03-18 07:06:00,3.44664,3.4509,3.44332,3.4509,7880000.0
2009-03-18 07:07:00,3.44718,3.45052,3.44357,3.44912,15630000.0
2009-03-18 07:08:00,3.44568,3.45025,3.44486,3.44511,7750000.0
2009-03-18 07:09:00,3.44938,3.45129,3.44641,3.4479,12250000.0
2009-03-18 07:10:00,3.44915,3.45091,3.44504,3.45086,7880000.0
2009-03-18 07:11:00,3.44724,3.45108,3.44385,3.45108,5250000.0
2009-03-18 07:12:00,3.44824,3.44985,3.44462,3.44985,9750000.0
2009-03-18 07:13:00,3.44941,3.45001,3.44649,3.44649,7500000.0
2009-03-18 07:14:00,3.44806,3.45112,3.44806,3.45063,7750000.0
2009-03-18 07:15:00,3.4499,3.45163,3.44579,3.44875,15500000.0
2009-03-18 07:16:00,3.4477,3.4497,3.44689,3.44952,5250000.0
2009-03-18 07:17:00,3.44854,3.45134,3.4464,3.45074,8500000.0
2009-03-18 07:18:00,3.45077,3.45262,3.44766,3.44899,15500000.0
2009-03-18 07:19:00,3.4484,3.45126,3.44561,3.44776,12750000.0
2009-03-18 07:20:00,3.44404,3.44965,3.44404,3.44837,5750000.0
2009-03-18 07:21:00,3.44916,3.45052,3.44586,3.45052,10750000.0
2009-03-18 07:22:00,3.44847,3.44937,3.44572,3.44854,10750000.0
2009-03-18 07:23:00,3.44707,3.45025,3.44707,3.4493,6250000.0
2009-03-18 07:24:00,3.44722,3.44787,3.44511,3.44648,7500000.0
2009-03-18 07:25:00,3.4475,3.44967,3.44675,3.44731,6500000.0
2009-03-18 07:26:00,3.44318,3.44899,3.44318,3.44775,8500000.0
2009-03-18 07:27:00,3.44649,3.45022,3.44649,3.44745,9000000.0
2009-03-18 07:28:00,3.44883,3.45066,3.44432,3.45003,10750000.0
2009-03-18 07:29:00,3.44845,3.44966,3.4445,3.44966,10500000.0
2009-03-18 07:30:00,3.4483,3.4491,3.44581,3.44761,9000000.0
2009-03-18 07:31:00,3.45027,3.45027,3.44509,3.44825,9250000.0
2009-03-18 07:32:00,3.44386,3.44677,3.44085,3.44658,8500000.0
2009-03-18 07:33:00,3.443,3.4487,3.44178,3.44703,14500000.0
2009-03-18 07:34:00,3.44707,3.44818,3.44387,3.44733,9250000.0
2009-03-18 07:35:00,3.44442,3.44824,3.44442,3.44645,9380000.0
2009-03-18 07:36:00,3.44044,3.44676,3.44044,3.44344,7000000.0
2009-03-18 07:37:00,3.44462,3.44595,3.44406,3.44406,6000000.0
2009-03-18 07:38:00,3.44583,3.44636,3.4425,3.44488,9500000.0
2009-03-18 07:39:00,3.44464,3.4473,3.44365,3.44487,14750000.0
2009-03-18 07:40:00,3.44449,3.4459,3.43892,3.44335,6750000.0
2009-03-18 07:41:00,3.44572,3.44702,3.44286,3.44702,7000000.0
2009-03-18 07:42:00,3.44264,3.44655,3.44254,3.44254,11500000.0
2009-03-18 07:43:00,3.44337,3.44576,3.44222,3.44327,10000000.0
2009-03-18 07:44:00,3.44121,3.44629,3.44121,3.44467,13000000.0
2009-03-18 07:45:00,3.44383,3.44671,3.44343,3.44402,9500000.0
2009-03-18 07:46:00,3.4443,3.44599,3.43868,3.44574,9000000.0
2009-03-18 07:47:00,3.44651,3.4479,3.44252,3.4479,8500000.0
2009-03-18 07:48:00,3.4445,3.44607,3.44236,3.44456,9380000.0
2009-03-18 07:49:00,3.44647,3.44684,3.44363,3.44526,10250000.0
2009-03-18 07:50:00,3.4433,3.44602,3.43932,3.44213,10750000.0
2009-03-18 07:51:00,3.4396,3.44608,3.4396,3.44437,9250000.0
2009-03-18 07:52:00,3.44631,3.44689,3.44227,3.44646,11750000.0
2009-03-18 07:53:00,3.44169,3.44457,3.43917,3.44346,8000000.0
2009-03-18 07:54:00,3.44595,3.44725,3.44268,3.44554,9750000.0
2009-03-18 07:55:00,3.44623,3.44699,3.44399,3.44408,10250000.0
2009-03-18 07:56:00,3.44355,3.44622,3.44179,3.44589,12500000.0
2009-03-18 07:57:00,3.4446,3.44694,3.44249,3.44559,8000000.0
2009-03-18 07:58:00,3.44191,3.44516,3.44184,3.44184,8000000.0
2009-03-18 07:59:00,3.44439,3.44814,3.44328,3.44814,11000000.0
2009-03-18 08:00:00,3.4446,3.44682,3.4437,3.44482,5500000.0
2009-03-18 08:01:00,3.44566,3.44765,3.44269,3.44476,9750000.0
2009-03-18 08:02:00,3.44221,3.4468,3.4382,3.44373,17250000.0
2009-03-18 08:03:00,3.44458,3.4462,3.44226,3.44472,8500000.0
2009-03-18 08:04:00,3.44453,3.44684,3.44367,3.44601,12250000.0
2009-03-18 08:05:00,3.4448,3.44683,3.44051,3.44577,9380000.0
2009-03-18 08:06:00,3.44141,3.44667,3.44141,3.44649,10500000.0
2009-03-18 08:07:00,3.44474,3.44474,3.44036,3.44299,7250000.0
2009-03-18 08:08:00,3.44158,3.44622,3.44028,3.44408,6750000.0
2009-03-18 08:09:00,3.44223,3.44299,3.4376,3.4428,11500000.0
2009-03-18 08:10:00,3.44045,3.44327,3.43837,3.43837,8130000.0
2009-03-18 08:11:00,3.44382,3.44382,3.43924,3.43924,6500000.0
2009-03-18 08:12:00,3.44263,3.44263,3.43871,3.43871,9630000.0
2009-03-18 08:13:00,3.44248,3.44307,3.43891,3.44059,8500000.0
2009-03-18 08:14:00,3.44246,3.44306,3.43906,3.44073,9500000.0
2009-03-18 08:15:00,3.44254,3.44254,3.43797,3.44217,14130000.0
2009-03-18 08:16:00,3.44127,3.44372,3.44127,3.4424,12500000.0
2009-03-18 08:17:00,3.44279,3.44346,3.4415,3.4415,10000000.0
2009-03-18 08:18:00,3.44031,3.44463,3.44031,3.44176,6250000.0
2009-03-18 08:19:00,3.44417,3.44427,3.44049,3.44216,9750000.0
2009-03-18 08:20:00,3.44367,3.44377,3.44138,3.44377,6250000.0
2009-03-18 08:21:00,3.44259,3.44452,3.44185,3.44185,7250000.0
2009-03-18 08:22:00,3.44423,3.44573,3.4398,3.44573,8500000.0
2009-03-18 08:23:00,3.44525,3.44525,3.44011,3.44011,8000000.0
2009-03-18 08:24:00,3.44237,3.44508,3.44078,3.44229,10750000.0
2009-03-18 08:25:00,3.44186,3.44578,3.44177,3.44565,11000000.0
2009-03-18 08:26:00,3.44289,3.44558,3.44063,3.44558,13250000.0
2009-03-18 08:27:00,3.44428,3.44481,3.44087,3.4447,6750000.0
2009-03-18 08:28:00,3.44586,3.44586,3.44,3.44085,11250000.0
2009-03-18 08:29:00,3.44321,3.44321,3.43739,3.43894,8000000.0
2009-03-18 08:30:00,3.43911,3.4429,3.43911,3.44211,14750000.0
2009-03-18 08:31:00,3.44235,3.44477,3.43717,3.44174,7880000.0
2009-03-18 08:32:00,3.44393,3.44473,3.43789,3.43789,7500000.0
2009-03-18 08:33:00,3.44285,3.44407,3.4417,3.4417,5250000.0
2009-03-18 08:34:00,3.4406,3.44347,3.43869,3.44292,7500000.0
2009-03-18 08:35:00,3.44243,3.44341,3.43823,3.44298,5500000.0
2009-03-18 08:36:00,3.44274,3.44337,3.4387,3.43956,12380000.0
2009-03-18 08:37:00,3.44134,3.44238,3.4396,3.4396,7750000.0
2009-03-18 08:38:00,3.44069,3.44111,3.43503,3.43788,10750000.0
2009-03-18 08:39:00,3.43771,3.4385,3.43502,3.4377,8250000.0
2009-03-18 08:40:00,3.43412,3.44075,3.43376,3.44075,7750000.0
2009-03-18 08:41:00,3.43457,3.44106,3.43457,3.43557,12250000.0
2009-03-18 08:42:00,3.43884,3.44194,3.43841,3.43841,13760000.0
2009-03-18 08:43:00,3.44032,3.44258,3.43527,3.44258,17880000.0
2009-03-18 08:44:00,3.44244,3.44406,3.43818,3.4399,10250000.0
2009-03-18 08:45:00,3.44312,3.44393,3.43978,3.43978,9500000.0
2009-03-18 08:46:00,3.44284,3.44309,3.44072,3.44309,6000000.0
2009-03-18 08:47:00,3.44272,3.44325,3.43884,3.44163,10500000.0
2009-03-18 08:48:00,3.43885,3.44227,3.43885,3.44194,11750000.0
2009-03-18 08:49:00,3.44009,3.44094,3.43659,3.44028,5500000.0
2009-03-18 08:50:00,3.43699,3.44134,3.43689,3.44134,8500000.0
2009-03-18 08:51:00,3.43959,3.44083,3.43765,3.43886,8500000.0
2009-03-18 08:52:00,3.43856,3.44288,3.43689,3.44084,7750000.0
2009-03-18 08:53:00,3.44228,3.44271,3.43582,3.43582,10130000.0
2009-03-18 08:54:00,3.44021,3.44452,3.4377,3.44452,8250000.0
2009-03-18 08:55:00,3.44149,3.44601,3.4403,3.44536,8000000.0
2009-03-18 08:56:00,3.44473,3.44655,3.44336,3.44336,8500000.0
2009-03-18 08:57:00,3.44466,3.44686,3.43917,3.44686,15000000.0
2009-03-18 08:58:00,3.44527,3.44772,3.44527,3.44772,6250000.0
2009-03-18 08:59:00,3.44626,3.44846,3.44353,3.44842,13630000.0
2009-03-18 09:00:00,3.44774,3.44774,3.44295,3.44486,5500000.0
2009-03-18 09:01:00,3.44617,3.44756,3.44192,3.44528,10250000.0
2009-03-18 09:02:00,3.44456,3.44655,3.44269,3.44655,10380000.0
2009-03-18 09:03:00,3.44514,3.44751,3.44409,3.44691,10750000.0
2009-03-18 09:04:00,3.44518,3.44603,3.44158,3.44366,8750000.0
2009-03-18 09:05:00,3.44527,3.44721,3.44402,3.4465,12750000.0
2009-03-18 09:06:00,3.44412,3.44758,3.44203,3.44638,10750000.0
2009-03-18 09:07:00,3.44633,3.44633,3.44339,3.44489,5500000.0
2009-03-18 09:08:00,3.44063,3.44594,3.44063,3.44389,10000000.0
2009-03-18 09:09:00,3.4473,3.44755,3.44562,3.4459,10000000.0
2009-03-18 09:10:00,3.44742,3.44967,3.44687,3.44952,6000000.0
2009-03-18 09:11:00,3.45022,3.45086,3.44671,3.45057,13000000.0
2009-03-18 09:12:00,3.45133,3.45133,3.44387,3.44993,9500000.0
2009-03-18 09:13:00,3.45079,3.45079,3.44272,3.44939,10000000.0
2009-03-18 09:14:00,3.45012,3.45052,3.44476,3.44734,6750000.0
2009-03-18 09:15:00,3.45199,3.45199,3.44618,3.4506,12000000.0
2009-03-18 09:16:00,3.44941,3.45078,3.44438,3.45078,10500000.0
2009-03-18 09:17:00,3.45139,3.45139,3.44687,3.44687,9250000.0
2009-03-18 09:18:00,3.45134,3.45134,3.44877,3.44998,7380000.0
2009-03-18 09:19:00,3.45277,3.45473,3.44985,3.45396,7250000.0
2009-03-18 09:20:00,3.45437,3.45459,3.44791,3.44791,8000000.0
2009-03-18 09:21:00,3.45363,3.45593,3.44827,3.45273,13250000.0
2009-03-18 09:22:00,3.45257,3.45642,3.4507,3.4546,11500000.0
2009-03-18 09:23:00,3.45551,3.45551,3.44877,3.45162,9130000.0
2009-03-18 09:24:00,3.45406,3.45406,3.44868,3.45321,6000000.0
2009-03-18 09:25:00,3.44824,3.45328,3.44678,3.45328,16000000.0
2009-03-18 09:26:00,3.45035,3.45438,3.45035,3.45208,6760000.0
2009-03-18 09:27:00,3.45278,3.45609,3.44788,3.45609,13380000.0
2009-03-18 09:28:00,3.45656,3.45675,3.45279,3.45576,10250000.0
2009-03-18 09:29:00,3.45366,3.45623,3.44849,3.4547,16380000.0
2009-03-18 09:30:00,3.45614,3.45687,3.4534,3.45465,5250000.0
2009-03-18 09:31:00,3.45666,3.4575,3.45233,3.45682,8750000.0
2009-03-18 09:32:00,3.45674,3.45716,3.45166,3.45571,6500000.0
2009-03-18 09:33:00,3.45769,3.45769,3.45164,3.45164,5750000.0
2009-03-18 09:34:00,3.45564,3.45652,3.45368,3.45485,8500000.0
2009-03-18 09:35:00,3.4571,3.45833,3.45331,3.45789,11000000.0
2009-03-18 09:36:00,3.45555,3.45955,3.45555,3.45955,7250000.0
2009-03-18 09:37:00,3.45776,3.45894,3.45411,3.45513,13000000.0
2009-03-18 09:38:00,3.45644,3.45853,3.45387,3.45542,5250000.0
2009-03-18 09:39:00,3.45757,3.45871,3.45502,3.45577,8750000.0
2009-03-18 09:40:00,3.45807,3.45898,3.45463,3.45898,5630000.0
2009-03-18 09:41:00,3.4546,3.45936,3.45301,3.45301,12880000.0
2009-03-18 09:42:00,3.45493,3.45841,3.45249,3.45659,18000000.0
2009-03-18 09:43:00,3.45662,3.4568,3.45354,3.45433,11250000.0
2009-03-18 09:44:00,3.45268,3.45575,3.4522,3.45442,9500000.0
2009-03-18 09:45:00,3.45282,3.45548,3.45176,3.45336,12000000.0
2009-03-18 09:46:00,3.4544,3.45517,3.45208,3.45439,7750000.0
2009-03-18 09:47:00,3.45509,3.45911,3.45509,3.45633,7000000.0
2009-03-18 09:48:00,3.46101,3.46101,3.45479,3.45874,10380000.0
2009-03-18 09:49:00,3.45786,3.46195,3.45737,3.45757,6880000.0
2009-03-18 09:50:00,3.45715,3.46175,3.45683,3.46175,7250000.0
2009-03-18 09:51:00,3.45781,3.46254,3.45781,3.4613,8750000.0
2009-03-18 09:52:00,3.46019,3.46172,3.45586,3.45836,11260000.0
2009-03-18 09:53:00,3.46123,3.46123,3.45838,3.46107,7750000.0
2009-03-18 09:54:00,3.45986,3.46632,3.4566,3.46383,10000000.0
2009-03-18 09:55:00,3.46343,3.46798,3.46193,3.46798,5750000.0
2009-03-18 09:56:00,3.46609,3.4673,3.46115,3.46115,5250000.0
2009-03-18 09:57:00,3.46333,3.4698,3.46333,3.46655,16750000.0
2009-03-18 09:58:00,3.46234,3.46806,3.46234,3.46588,12000000.0
2009-03-18 09:59:00,3.4641,3.46742,3.45847,3.46539,12000000.0
2009-03-18 10:00:00,3.46448,3.46821,3.46315,3.46821,6000000.0
2009-03-18 10:01:00,3.46486,3.46795,3.46417,3.46795,6500000.0
2009-03-18 10:02:00,3.4634,3.46823,3.46141,3.46384,6000000.0
2009-03-18 10:03:00,3.46696,3.46954,3.46348,3.46875,12250000.0
2009-03-18 10:04:00,3.46623,3.46811,3.46623,3.46632,5500000.0
2009-03-18 10:05:00,3.47002,3.47002,3.46551,3.46599,7880000.0
2009-03-18 10:06:00,3.46898,3.47069,3.46394,3.46876,9750000.0
2009-03-18 10:07:00,3.47171,3.47261,3.46942,3.47058,5750000.0
2009-03-18 10:08:00,3.47138,3.47413,3.46996,3.47062,9250000.0
2009-03-18 10:09:00,3.47027,3.47259,3.46854,3.47155,8500000.0
2009-03-18 10:10:00,3.47046,3.47355,3.46833,3.46833,13250000.0
2009-03-18 10:11:00,3.46772,3.47351,3.46772,3.46806,6500000.0
2009-03-18 10:12:00,3.47067,3.47223,3.46759,3.46759,6000000.0
2009-03-18 10:13:00,3.46672,3.47037,3.46382,3.46723,12750000.0
2009-03-18 10:14:00,3.46327,3.46733,3.46327,3.46471,6000000.0
2009-03-18 10:15:00,3.46622,3.46808,3.46508,3.46706,6500000.0
2009-03-18 10:16:00,3.46773,3.4714,3.46539,3.4708,5250000.0
2009-03-18 10:17:00,3.46886,3.47176,3.46852,3.4699,9250000.0
2009-03-18 10:18:00,3.46914,3.4731,3.46871,3.47227,11880000.0
2009-03-18 10:19:00,3.47353,3.47472,3.46959,3.47432,7750000.0
2009-03-18 10:20:00,3.47343,3.47524,3.47116,3.47496,9250000.0
2009-03-18 10:21:00,3.47692,3.47692,3.46754,3.47207,11500000.0
2009-03-18 10:22:00,3.47374,3.47539,3.47342,3.47538,8750000.0
2009-03-18 10:23:00,3.47428,3.47608,3.47009,3.47505,8750000.0
2009-03-18 10:24:00,3.47253,3.47618,3.47142,3.47142,9500000.0
2009-03-18 10:25:00,3.47469,3.47773,3.47251,3.47773,11880000.0
2009-03-18 10:26:00,3.47739,3.47866,3.47614,3.47768,12000000.0
2009-03-18 10:27:00,3.47399,3.47803,3.47399,3.4758,9000000.0
2009-03-18 10:28:00,3.4781,3.4781,3.47546,3.47617,7380000.0
2009-03-18 10:29:00,3.47504,3.47631,3.47212,3.47486,10000000.0
2009-03-18 10:30:00,3.47594,3.47594,3.47217,3.47409,6250000.0
2009-03-18 10:31:00,3.4767,3.47678,3.47273,3.47273,6750000.0
2009-03-18 10:32:00,3.47692,3.47783,3.47205,3.47464,9750000.0
2009-03-18 10:33:00,3.47647,3.47824,3.47368,3.47633,6000000.0
2009-03-18 10:34:00,3.47686,3.47853,3.47413,3.47793,10500000.0
2009-03-18 10:35:00,3.47893,3.4801,3.47604,3.47936,6000000.0
2009-03-18 10:36:00,3.47962,3.47973,3.47493,3.47775,11750000.0
2009-03-18 10:37:00,3.47723,3.47966,3.47723,3.47936,7880000.0
2009-03-18 10:38:00,3.47988,3.48003,3.47589,3.47944,8750000.0
2009-03-18 10:39:00,3.47703,3.47959,3.4767,3.47824,10500000.0
2009-03-18 10:40:00,3.47746,3.4799,3.4763,3.4763,11630000.0
2009-03-18 10:41:00,3.47808,3.48062,3.47607,3.48009,7500000.0
2009-03-18 10:42:00,3.47942,3.48049,3.47754,3.48029,8750000.0
2009-03-18 10:43:00,3.47988,3.48211,3.47876,3.48072,7000000.0
2009-03-18 10:44:00,3.47907,3.48197,3.47845,3.48025,12250000.0
2009-03-18 10:45:00,3.47913,3.48117,3.47602,3.48066,6250000.0
2009-03-18 10:46:00,3.48341,3.48484,3.47916,3.48484,7380000.0
2009-03-18 10:47:00,3.48356,3.48601,3.48331,3.48542,5500000.0
2009-03-18 10:48:00,3.4866,3.48915,3.48352,3.48882,8750000.0
2009-03-18 10:49:00,3.49072,3.49189,3.4838,3.4838,7750000.0
2009-03-18 10:50:00,3.48852,3.49106,3.48821,3.49031,8500000.0
2009-03-18 10:51:00,3.48788,3.4912,3.48657,3.48657,8130000.0
2009-03-18 10:52:00,3.49232,3.49232,3.48693,3.49102,10500000.0
2009-03-18 10:53:00,3.4908,3.4908,3.48798,3.48906,8500000.0
2009-03-18 10:54:00,3.48916,3.4908,3.48656,3.4896,9380000.0
2009-03-18 10:55:00,3.49125,3.49311,3.49052,3.4925,6750000.0
2009-03-18 10:56:00,3.49106,3.49172,3.4884,3.49084,10500000.0
2009-03-18 10:57:00,3.48798,3.4916,3.48798,3.49104,6250000.0
2009-03-18 10:58:00,3.49086,3.49086,3.4858,3.48849,8000000.0
2009-03-18 10:59:00,3.48967,3.49093,3.48496,3.49018,7250000.0
2009-03-18 11:00:00,3.49073,3.4916,3.48771,3.49125,12130000.0
2009-03-18 11:01:00,3.49007,3.49405,3.48722,3.49078,10750000.0
2009-03-18 11:02:00,3.49342,3.49365,3.4914,3.49168,6500000.0
2009-03-18 11:03:00,3.49499,3.49499,3.49158,3.49341,7500000.0
2009-03-18 11:04:00,3.49006,3.49348,3.49006,3.49265,6500000.0
2009-03-18 11:05:00,3.48982,3.49316,3.48725,3.49019,12000000.0
2009-03-18 11:06:00,3.49125,3.49573,3.49063,3.49463,6880000.0
2009-03-18 11:07:00,3.49204,3.4952,3.48714,3.49438,5500000.0
2009-03-18 11:08:00,3.49341,3.49495,3.48729,3.48961,5250000.0
2009-03-18 11:09:00,3.4929,3.49374,3.48664,3.49145,7500000.0
2009-03-18 11:10:00,3.4916,3.49231,3.48898,3.49225,6380000.0
2009-03-18 11:11:00,3.49031,3.49109,3.48418,3.48795,6250000.0
2009-03-18 11:12:00,3.48978,3.49065,3.48591,3.48591,7000000.0
2009-03-18 11:13:00,3.4863,3.49069,3.4863,3.4882,9130000.0
2009-03-18 11:14:00,3.48657,3.48774,3.48383,3.48722,8500000.0
2009-03-18 11:15:00,3.48607,3.4881,3.48366,3.48551,7250000.0
2009-03-18 11:16:00,3.48748,3.48848,3.48462,3.48462,7750000.0
2009-03-18 11:17:00,3.48794,3.48839,3.48341,3.48663,8000000.0
2009-03-18 11:18:00,3.48662,3.48874,3.48381,3.48533,9250000.0
2009-03-18 11:19:00,3.48705,3.48742,3.48134,3.48442,8250000.0
2009-03-18 11:20:00,3.48562,3.48686,3.48025,3.4866,8880000.0
2009-03-18 11:21:00,3.48346,3.48645,3.48178,3.4851,11750000.0
2009-03-18 11:22:00,3.48388,3.4867,3.48216,3.48216,6260000.0
2009-03-18 11:23:00,3.48364,3.48705,3.48214,3.48335,11000000.0
2009-03-18 11:24:00,3.48087,3.4842,3.47961,3.48312,8750000.0
2009-03-18 11:25:00,3.48091,3.48428,3.47805,3.48428,13630000.0
2009-03-18 11:26:00,3.48305,3.4835,3.47981,3.48297,14750000.0
2009-03-18 11:27:00,3.48187,3.48365,3.48131,3.48365,11000000.0
2009-03-18 11:28:00,3.48146,3.48363,3.47961,3.47961,8000000.0
2009-03-18 11:29:00,3.48179,3.48269,3.47771,3.48269,5500000.0
2009-03-18 11:30:00,3.48376,3.48475,3.4808,3.48431,6250000.0
2009-03-18 11:31:00,3.48529,3.48608,3.4809,3.4839,11380000.0
2009-03-18 11:32:00,3.48444,3.48573,3.48007,3.48375,13500000.0
2009-03-18 11:33:00,3.48499,3.48542,3.48049,3.48271,10000000.0
2009-03-18 11:34:00,3.48219,3.48401,3.48084,3.48221,9250000.0
2009-03-18 11:35:00,3.48191,3.48384,3.47689,3.48018,10750000.0
2009-03-18 11:36:00,3.48012,3.48378,3.47957,3.48096,9000000.0
2009-03-18 11:37:00,3.4785,3.47958,3.47578,3.47849,7000000.0
2009-03-18 11:38:00,3.47562,3.48026,3.47358,3.47804,5630000.0
2009-03-18 11:39:00,3.48171,3.48257,3.47476,3.47962,9250000.0
2009-03-18 11:40:00,3.47949,3.48284,3.47939,3.48163,13250000.0
2009-03-18 11:41:00,3.48028,3.48278,3.47951,3.48183,9630000.0
2009-03-18 11:42:00,3.48203,3.4831,3.47952,3.4798,8880000.0
2009-03-18 11:43:00,3.4811,3.48302,3.47875,3.48225,8500000.0
2009-03-18 11:44:00,3.4835,3.48387,3.47949,3.47999,11250000.0
2009-03-18 11:45:00,3.48351,3.48351,3.47863,3.48178,10500000.0
2009-03-18 11:46:00,3.48556,3.48556,3.48244,3.48422,5630000.0
2009-03-18 11:47:00,3.4814,3.48517,3.48058,3.48149,9130000.0
2009-03-18 11:48:00,3.48317,3.48317,3.47761,3.48135,12000000.0
2009-03-18 11:49:00,3.48297,3.48363,3.4774,3.47927,11880000.0
2009-03-18 11:50:00,3.48288,3.48344,3.47936,3.48075,6750000.0
2009-03-18 11:51:00,3.4825,3.4825,3.47617,3.47801,5500000.0
2009-03-18 11:52:00,3.4775,3.48176,3.47544,3.48033,7500000.0
2009-03-18 11:53:00,3.47493,3.47963,3.47493,3.47785,5250000.0
2009-03-18 11:54:00,3.47584,3.4777,3.47147,3.47381,8000000.0
2009-03-18 11:55:00,3.47369,3.47586,3.47122,3.47221,8750000.0
2009-03-18 11:56:00,3.47251,3.4764,3.47212,3.47461,6000000.0
2009-03-18 11:57:00,3.47135,3.47558,3.46998,3.47202,9250000.0
2009-03-18 11:58:00,3.47014,3.47668,3.47014,3.47465,11750000.0
2009-03-18 11:59:00,3.47352,3.47404,3.46869,3.47368,10500000.0
2009-03-18 12:00:00,3.47515,3.47597,3.47056,3.47328,10000000.0
2009-03-18 12:01:00,3.46947,3.47396,3.46947,3.47396,6750000.0
2009-03-18 12:02:00,3.47201,3.47506,3.47004,3.47506,10750000.0
2009-03-18 12:03:00,3.47226,3.47477,3.47024,3.47189,6250000.0
2009-03-18 12:04:00,3.47257,3.47491,3.47124,3.47491,6250000.0
2009-03-18 12:05:00,3.47348,3.47436,3.46835,3.4743,7750000.0
2009-03-18 12:06:00,3.47437,3.47588,3.47283,3.47546,9250000.0
2009-03-18 12:07:00,3.47459,3.47514,3.47008,3.4713,7500000.0
2009-03-18 12:08:00,3.47395,3.47539,3.4706,3.47539,10000000.0
2009-03-18 12:09:00,3.47582,3.47692,3.47145,3.47692,9880000.0
2009-03-18 12:10:00,3.47547,3.47871,3.4731,3.47836,10880000.0
2009-03-18 12:11:00,3.47667,3.47894,3.47618,3.47842,7750000.0
2009-03-18 12:12:00,3.47892,3.4803,3.47643,3.47887,9000000.0
2009-03-18 12:13:00,3.47689,3.47942,3.47452,3.47878,13000000.0
2009-03-18 12:14:00,3.47977,3.48005,3.47391,3.47912,9250000.0
2009-03-18 12:15:00,3.47316,3.47991,3.47316,3.47651,8750000.0
2009-03-18 12:16:00,3.48047,3.48047,3.47687,3.47742,7500000.0
2009-03-18 12:17:00,3.48068,3.48068,3.47798,3.47836,5250000.0
2009-03-18 12:18:00,3.47286,3.4795,3.47286,3.47373,9010000.0
2009-03-18 12:19:00,3.47969,3.4799,3.47372,3.47962,8000000.0
2009-03-18 12:20:00,3.47582,3.48058,3.47538,3.479,9000000.0
2009-03-18 12:21:00,3.4778,3.47937,3.47259,3.47463,12630000.0
2009-03-18 12:22:00,3.4755,3.47858,3.47416,3.47858,8500000.0
2009-03-18 12:23:00,3.47719,3.47765,3.47322,3.4769,9500000.0
2009-03-18 12:24:00,3.47573,3.47753,3.47082,3.47655,6630000.0
2009-03-18 12:25:00,3.47733,3.47733,3.47501,3.47711,7500000.0
2009-03-18 12:26:00,3.47488,3.47683,3.47444,3.47487,13500000.0
2009-03-18 12:27:00,3.47603,3.47795,3.47342,3.47782,10750000.0
2009-03-18 12:28:00,3.47779,3.47848,3.47625,3.47633,7750000.0
2009-03-18 12:29:00,3.47588,3.47711,3.47418,3.47595,8250000.0
2009-03-18 12:30:00,3.47421,3.47527,3.47127,3.47201,6000000.0
2009-03-18 12:31:00,3.47357,3.47508,3.47223,3.47508,7500000.0
2009-03-18 12:32:00,3.47333,3.47413,3.46969,3.47216,8500000.0
2009-03-18 12:33:00,3.47169,3.47199,3.46775,3.47142,11750000.0
2009-03-18 12:34:00,3.46962,3.47112,3.46913,3.47065,8000000.0
2009-03-18 12:35:00,3.46933,3.46993,3.4651,3.46993,7750000.0
2009-03-18 12:36:00,3.47325,3.47325,3.46896,3.47047,11000000.0
2009-03-18 12:37:00,3.4697,3.47273,3.46526,3.47142,14000000.0
2009-03-18 12:38:00,3.47178,3.47302,3.46674,3.47266,9500000.0
2009-03-18 12:39:00,3.47178,3.474,3.47126,3.4722,6500000.0
2009-03-18 12:40:00,3.46938,3.47422,3.46938,3.47404,9500000.0
2009-03-18 12:41:00,3.47175,3.47393,3.47175,3.47363,6750000.0
2009-03-18 12:42:00,3.47347,3.47409,3.47014,3.47409,13000000.0
2009-03-18 12:43:00,3.4714,3.47377,3.47032,3.47082,7250000.0
2009-03-18 12:44:00,3.46924,3.47145,3.46763,3.46865,13250000.0
2009-03-18 12:45:00,3.46505,3.47001,3.46505,3.46813,8000000.0
2009-03-18 12:46:00,3.47015,3.47072,3.46643,3.46643,11750000.0
2009-03-18 12:47:00,3.46929,3.46929,3.46553,3.46854,12250000.0
2009-03-18 12:48:00,3.46822,3.46919,3.4658,3.46777,9380000.0
2009-03-18 12:49:00,3.46585,3.46804,3.46337,3.46776,9500000.0
2009-03-18 12:50:00,3.46633,3.46829,3.46379,3.46737,8130000.0
2009-03-18 12:51:00,3.46781,3.47017,3.46493,3.47017,7000000.0
2009-03-18 12:52:00,3.46833,3.47054,3.46662,3.46679,5500000.0
2009-03-18 12:53:00,3.469,3.469,3.46611,3.46776,6250000.0
2009-03-18 12:54:00,3.46567,3.46839,3.46567,3.46831,8000000.0
2009-03-18 12:55:00,3.46369,3.46919,3.46369,3.46762,8750000.0
2009-03-18 12:56:00,3.46738,3.47158,3.46668,3.4683,10000000.0
2009-03-18 12:57:00,3.46935,3.47194,3.46629,3.4718,10000000.0
2009-03-18 12:58:00,3.47175,3.47362,3.47015,3.47307,11380000.0
2009-03-18 12:59:00,3.47262,3.47421,3.47012,3.47187,11630000.0
2009-03-18 13:00:00,3.4724,3.47341,3.47041,3.47341,12380000.0
2009-03-18 13:01:00,3.4711,3.47341,3.46993,3.47198,8250000.0
2009-03-18 13:02:00,3.47359,3.47359,3.46992,3.47135,6750000.0
2009-03-18 13:03:00,3.47123,3.4743,3.47108,3.47336,11250000.0
2009-03-18 13:04:00,3.47255,3.47427,3.4689,3.47315,12250000.0
2009-03-18 13:05:00,3.47444,3.47875,3.47018,3.47875,14000000.0
2009-03-18 13:06:00,3.47464,3.47799,3.47464,3.47772,10250000.0
2009-03-18 13:07:00,3.47529,3.47788,3.47216,3.47666,10750000.0
2009-03-18 13:08:00,3.47695,3.47746,3.47195,3.47557,12250000.0
2009-03-18 13:09:00,3.47682,3.47754,3.47331,3.47601,9250000.0
2009-03-18 13:10:00,3.47803,3.47889,3.47515,3.47752,6250000.0
2009-03-18 13:11:00,3.47661,3.47973,3.47554,3.47554,9250000.0
2009-03-18 13:12:00,3.47786,3.47824,3.47583,3.47824,8000000.0
2009-03-18 13:13:00,3.47884,3.47957,3.47352,3.47723,9750000.0
2009-03-18 13:14:00,3.47812,3.48113,3.47506,3.48113,8000000.0
2009-03-18 13:15:00,3.48082,3.48148,3.47757,3.47796,7000000.0
2009-03-18 13:16:00,3.47967,3.48153,3.47267,3.47797,10250000.0
2009-03-18 13:17:00,3.47694,3.48079,3.47694,3.48079,8880000.0
2009-03-18 13:18:00,3.47982,3.48287,3.478,3.48287,6250000.0
2009-03-18 13:19:00,3.48247,3.48247,3.47913,3.48177,11000000.0
2009-03-18 13:20:00,3.4795,3.48299,3.47891,3.48233,5500000.0
2009-03-18 13:21:00,3.48272,3.48445,3.48102,3.48383,9500000.0
2009-03-18 13:22:00,3.48424,3.48539,3.48171,3.48415,6250000.0
2009-03-18 13:23:00,3.4816,3.48247,3.4767,3.48148,13380000.0
2009-03-18 13:24:00,3.48237,3.48308,3.47825,3.47915,14250000.0
2009-03-18 13:25:00,3.48084,3.48461,3.48084,3.4815,10250000.0
2009-03-18 13:26:00,3.48592,3.48629,3.48201,3.4822,8510000.0
2009-03-18 13:27:00,3.48712,3.48977,3.48451,3.48831,11630000.0
2009-03-18 13:28:00,3.48683,3.48928,3.485,3.485,8000000.0
2009-03-18 13:29:00,3.48416,3.48775,3.48416,3.48742,5500000.0
2009-03-18 13:30:00,3.48724,3.48756,3.48123,3.48461,9250000.0
2009-03-18 13:31:00,3.48482,3.48892,3.48314,3.48711,13250000.0
2009-03-18 13:32:00,3.48556,3.48801,3.4849,3.48801,7250000.0
2009-03-18 13:33:00,3.48715,3.48715,3.48269,3.48304,10250000.0
2009-03-18 13:34:00,3.4883,3.48861,3.48357,3.4879,6880000.0
2009-03-18 13:35:00,3.48611,3.48792,3.48078,3.48792,10000000.0
2009-03-18 13:36:00,3.48594,3.4877,3.4817,3.4854,9000000.0
2009-03-18 13:37:00,3.48908,3.48908,3.48466,3.48523,7250000.0
2009-03-18 13:38:00,3.48658,3.48671,3.48156,3.48346,10130000.0
2009-03-18 13:39:00,3.48078,3.48499,3.47706,3.4816,9000000.0
2009-03-18 13:40:00,3.47971,3.48394,3.47834,3.47834,5250000.0
2009-03-18 13:41:00,3.48433,3.48512,3.48262,3.48438,8250000.0
2009-03-18 13:42:00,3.48103,3.48445,3.48101,3.48382,5500000.0
2009-03-18 13:43:00,3.48143,3.48478,3.48143,3.48478,12880000.0
2009-03-18 13:44:00,3.48152,3.48531,3.47952,3.48454,15000000.0
2009-03-18 13:45:00,3.48175,3.48558,3.48034,3.48034,8750000.0
2009-03-18 13:46:00,3.48462,3.48467,3.48026,3.48467,6000000.0
2009-03-18 13:47:00,3.482,3.48409,3.482,3.4831,8750000.0
2009-03-18 13:48:00,3.48376,3.48448,3.48052,3.48342,10130000.0
2009-03-18 13:49:00,3.4841,3.4846,3.47964,3.48155,8750000.0
2009-03-18 13:50:00,3.48349,3.48567,3.48089,3.484,7250000.0
2009-03-18 13:51:00,3.4848,3.48576,3.48189,3.48332,9130000.0
2009-03-18 13:52:00,3.48447,3.48688,3.48219,3.48586,14130000.0
2009-03-18 13:53:00,3.48626,3.48745,3.4814,3.48396,10750000.0
2009-03-18 13:54:00,3.48731,3.48817,3.48399,3.48626,5750000.0
2009-03-18 13:55:00,3.48647,3.48839,3.485,3.48723,11000000.0
2009-03-18 13:56:00,3.48683,3.48929,3.48563,3.48745,8500000.0
2009-03-18 13:57:00,3.48939,3.4901,3.48572,3.48586,7750000.0
2009-03-18 13:58:00,3.48604,3.49137,3.48604,3.48872,7250000.0
2009-03-18 13:59:00,3.48944,3.49196,3.48835,3.49196,5500000.0
2009-03-18 14:00:00,3.4868,3.4929,3.4868,3.4929,8250000.0
2009-03-18 14:01:00,3.49026,3.49291,3.48974,3.49249,12750000.0
2009-03-18 14:02:00,3.49025,3.49269,3.48857,3.49269,10500000.0
2009-03-18 14:03:00,3.49162,3.49295,3.48808,3.48888,10000000.0
2009-03-18 14:04:00,3.49339,3.49387,3.48926,3.4937,7500000.0
2009-03-18 14:05:00,3.49263,3.49393,3.49039,3.49343,6630000.0
2009-03-18 14:06:00,3.49333,3.49353,3.48782,3.49056,13250000.0
2009-03-18 14:07:00,3.49501,3.49501,3.49004,3.4935,10250000.0
2009-03-18 14:08:00,3.4928,3.49532,3.48706,3.49303,7750000.0
2009-03-18 14:09:00,3.49172,3.49243,3.48963,3.49098,6000000.0
2009-03-18 14:10:00,3.49129,3.49186,3.48596,3.48852,11250000.0
2009-03-18 14:11:00,3.49132,3.49247,3.48724,3.49201,5500000.0
2009-03-18 14:12:00,3.49192,3.49347,3.48946,3.49196,7750000.0
2009-03-18 14:13:00,3.48965,3.49856,3.48965,3.49627,10750000.0
2009-03-18 14:14:00,3.49541,3.49756,3.49203,3.49483,6880000.0
2009-03-18 14:15:00,3.48961,3.49513,3.4851,3.48816,8250000.0
2009-03-18 14:16:00,3.49176,3.49516,3.48542,3.48783,9500000.0
2009-03-18 14:17:00,3.48708,3.493,3.48356,3.49041,9750000.0
2009-03-18 14:18:00,3.48725,3.49195,3.48662,3.4915,8250000.0
2009-03-18 14:19:00,3.48932,3.49045,3.4817,3.48882,16500000.0
2009-03-18 14:20:00,3.48785,3.48883,3.48027,3.48617,6500000.0
2009-03-18 14:21:00,3.48608,3.48986,3.48252,3.48634,12750000.0
2009-03-18 14:22:00,3.48185,3.48619,3.48185,3.48333,5750000.0
2009-03-18 14:23:00,3.48453,3.48579,3.48041,3.4824,13500000.0
2009-03-18 14:24:00,3.48433,3.48635,3.4786,3.4857,10880000.0
2009-03-18 14:25:00,3.48679,3.48679,3.48158,3.48356,9250000.0
2009-03-18 14:26:00,3.48323,3.49088,3.47963,3.48301,14250000.0
2009-03-18 14:27:00,3.4806,3.48765,3.47914,3.48195,6500000.0
2009-03-18 14:28:00,3.48238,3.48238,3.4745,3.4783,11880000.0
2009-03-18 14:29:00,3.4801,3.4801,3.47589,3.476,6750000.0
2009-03-18 14:30:00,3.4792,3.48115,3.47634,3.47932,11880000.0
2009-03-18 14:31:00,3.47626,3.47843,3.46805,3.46805,11130000.0
2009-03-18 14:32:00,3.47226,3.47243,3.4666,3.47185,8880000.0
2009-03-18 14:33:00,3.46935,3.47543,3.46925,3.47152,7500000.0
2009-03-18 14:34:00,3.4744,3.47564,3.47084,3.47506,15000000.0
2009-03-18 14:35:00,3.47444,3.47501,3.47074,3.47202,12880000.0
2009-03-18 14:36:00,3.4735,3.4741,3.46863,3.47011,8250000.0
2009-03-18 14:37:00,3.4709,3.47319,3.466,3.47152,12880000.0
2009-03-18 14:38:00,3.47122,3.47277,3.46683,3.47132,7000000.0
2009-03-18 14:39:00,3.47206,3.47419,3.46872,3.46872,11250000.0
2009-03-18 14:40:00,3.47503,3.47527,3.46741,3.47373,8250000.0
2009-03-18 14:41:00,3.47618,3.47618,3.47074,3.47074,7750000.0
2009-03-18 14:42:00,3.47411,3.47411,3.46961,3.47215,10250000.0
2009-03-18 14:43:00,3.47298,3.47298,3.46768,3.47053,7000000.0
2009-03-18 14:44:00,3.47125,3.47416,3.46837,3.47114,6250000.0
2009-03-18 14:45:00,3.47161,3.4731,3.46821,3.46958,8000000.0
2009-03-18 14:46:00,3.47387,3.47391,3.46673,3.47033,10630000.0
2009-03-18 14:47:00,3.46642,3.47133,3.46464,3.47133,7750000.0
2009-03-18 14:48:00,3.4664,3.46886,3.45977,3.46119,8750000.0
2009-03-18 14:49:00,3.46092,3.46775,3.45805,3.46184,9750000.0
2009-03-18 14:50:00,3.46311,3.46651,3.45595,3.45997,5250000.0
2009-03-18 14:51:00,3.45993,3.46482,3.45875,3.46189,5500000.0
2009-03-18 14:52:00,3.45827,3.46028,3.45325,3.45325,12500000.0
2009-03-18 14:53:00,3.45692,3.46016,3.45394,3.456,10130000.0
2009-03-18 14:54:00,3.4591,3.4591,3.45551,3.45579,13250000.0
2009-03-18 14:55:00,3.45912,3.46001,3.45614,3.45809,6880000.0
2009-03-18 14:56:00,3.45958,3.4605,3.4552,3.45722,10000000.0
2009-03-18 14:57:00,3.46047,3.46177,3.45605,3.46107,12250000.0
2009-03-18 14:58:00,3.45963,3.4619,3.45596,3.46063,10250000.0
2009-03-18 14:59:00,3.45719,3.45944,3.45354,3.45834,8250000.0
2009-03-18 15:00:00,3.45606,3.45859,3.45309,3.45309,10630000.0
2009-03-18 15:01:00,3.45581,3.45581,3.44952,3.45313,7880000.0
2009-03-18 15:02:00,3.45321,3.45405,3.44895,3.45341,8500000.0
2009-03-18 15:03:00,3.4559,3.45704,3.44922,3.45581,12750000.0
2009-03-18 15:04:00,3.45553,3.45643,3.45277,3.45456,10130000.0
2009-03-18 15:05:00,3.45663,3.45768,3.45334,3.45644,13250000.0
2009-03-18 15:06:00,3.45797,3.45858,3.4533,3.45848,11000000.0
2009-03-18 15:07:00,3.45603,3.45968,3.4533,3.45968,11250000.0
2009-03-18 15:08:00,3.46132,3.46179,3.45473,3.45965,10630000.0
2009-03-18 15:09:00,3.45914,3.46183,3.45728,3.45922,10750000.0
2009-03-18 15:10:00,3.46129,3.46293,3.45907,3.46149,8500000.0
2009-03-18 15:11:00,3.45944,3.46346,3.45832,3.46272,10250000.0
2009-03-18 15:12:00,3.46029,3.46168,3.45874,3.46026,7880000.0
2009-03-18 15:13:00,3.46032,3.46122,3.45705,3.45851,5250000.0
2009-03-18 15:14:00,3.45686,3.45817,3.45302,3.4565,11250000.0
2009-03-18 15:15:00,3.45352,3.45777,3.45222,3.4563,6750000.0
2009-03-18 15:16:00,3.45685,3.45685,3.45466,3.45515,13130000.0
2009-03-18 15:17:00,3.45539,3.45723,3.45475,3.45628,6000000.0
2009-03-18 15:18:00,3.45392,3.45756,3.45214,3.45634,8500000.0
2009-03-18 15:19:00,3.45529,3.45629,3.45187,3.45187,8750000.0
2009-03-18 15:20:00,3.4576,3.45823,3.45519,3.45823,8750000.0
2009-03-18 15:21:00,3.45383,3.45689,3.45233,3.45508,8880000.0
2009-03-18 15:22:00,3.45341,3.4574,3.45295,3.45605,10250000.0
2009-03-18 15:23:00,3.45603,3.45643,3.44966,3.45503,17380000.0
2009-03-18 15:24:00,3.45344,3.45576,3.45111,3.45498,8250000.0
2009-03-18 15:25:00,3.45399,3.45636,3.45223,3.45536,8750000.0
2009-03-18 15:26:00,3.45498,3.45584,3.45091,3.45362,10500000.0
2009-03-18 15:27:00,3.45152,3.45584,3.44854,3.45457,6000000.0
2009-03-18 15:28:00,3.45499,3.45533,3.45222,3.45507,8880000.0
2009-03-18 15:29:00,3.4512,3.4564,3.4512,3.4542,6500000.0
2009-03-18 15:30:00,3.45484,3.45818,3.4535,3.45715,8750000.0
2009-03-18 15:31:00,3.45633,3.45743,3.4526,3.45526,8500000.0
2009-03-18 15:32:00,3.45668,3.45769,3.45364,3.45702,8750000.0
2009-03-18 15:33:00,3.45654,3.45735,3.45326,3.45349,11000000.0
2009-03-18 15:34:00,3.45792,3.45935,3.45585,3.45825,8250000.0
2009-03-18 15:35:00,3.46159,3.46879,3.45876,3.46043,9250000.0
2009-03-18 15:36:00,3.46648,3.46767,3.46106,3.46228,8500000.0
2009-03-18 15:37:00,3.46035,3.4685,3.45604,3.45978,13630000.0
2009-03-18 15:38:00,3.4635,3.46497,3.45842,3.45957,8880000.0
2009-03-18 15:39:00,3.46032,3.46287,3.45585,3.45957,7750000.0
2009-03-18 15:40:00,3.46313,3.46588,3.46293,3.46581,5630000.0
2009-03-18 15:41:00,3.46475,3.46748,3.46231,3.46628,8750000.0
2009-03-18 15:42:00,3.46373,3.46618,3.46125,3.46554,9750000.0
2009-03-18 15:43:00,3.46231,3.46382,3.45991,3.45991,10630000.0
2009-03-18 15:44:00,3.46418,3.46424,3.45639,3.4571,6000000.0
2009-03-18 15:45:00,3.46105,3.46208,3.45662,3.46025,10250000.0
2009-03-18 15:46:00,3.45984,3.46202,3.45696,3.45774,8500000.0
2009-03-18 15:47:00,3.4586,3.46238,3.45661,3.45718,10000000.0
2009-03-18 15:48:00,3.45735,3.46094,3.45563,3.46041,6500000.0
2009-03-18 15:49:00,3.45938,3.462,3.45291,3.462,11250000.0
2009-03-18 15:50:00,3.45889,3.46097,3.45657,3.45941,8380000.0
2009-03-18 15:51:00,3.45956,3.46057,3.4551,3.45842,7500000.0
2009-03-18 15:52:00,3.45827,3.45974,3.4574,3.45886,6750000.0
2009-03-18 15:53:00,3.45513,3.45948,3.45426,3.45779,11250000.0
2009-03-18 15:54:00,3.45981,3.45981,3.45459,3.45459,9000000.0
2009-03-18 15:55:00,3.4577,3.45855,3.45433,3.45777,6250000.0
2009-03-18 15:56:00,3.4569,3.4591,3.4542,3.45785,8000000.0
2009-03-18 15:57:00,3.45854,3.45929,3.45645,3.45823,8750000.0
2009-03-18 15:58:00,3.45841,3.45998,3.4558,3.45952,9000000.0
2009-03-18 15:59:00,3.46223,3.46406,3.45909,3.46156,11750000.0
2009-03-18 16:00:00,3.46209,3.46441,3.45935,3.46386,10250000.0
2009-03-18 16:01:00,3.46206,3.46458,3.46039,3.46312,8250000.0
2009-03-18 16:02:00,3.46352,3.46453,3.45983,3.46339,11880000.0
2009-03-18 16:03:00,3.4631,3.4645,3.45887,3.4636,7380000.0
2009-03-18 16:04:00,3.46566,3.46566,3.46141,3.46342,12250000.0
2009-03-18 16:05:00,3.46242,3.4648,3.46172,3.4648,5880000.0
2009-03-18 16:06:00,3.46375,3.46435,3.45947,3.46435,13000000.0
2009-03-18 16:07:00,3.46319,3.46533,3.46113,3.46281,10000000.0
2009-03-18 16:08:00,3.46099,3.4641,3.45727,3.4581,10000000.0
2009-03-18 16:09:00,3.46027,3.46398,3.45982,3.46154,6500000.0
2009-03-18 16:10:00,3.46312,3.46351,3.45892,3.46269,8000000.0
2009-03-18 16:11:00,3.46319,3.46391,3.46242,3.46344,8000000.0
2009-03-18 16:12:00,3.46077,3.47111,3.4589,3.47014,6500000.0
2009-03-18 16:13:00,3.46576,3.46812,3.46202,3.46305,12000000.0
2009-03-18 16:14:00,3.46341,3.46822,3.4617,3.46342,10250000.0
2009-03-18 16:15:00,3.46255,3.46631,3.46007,3.46049,6250000.0
2009-03-18 16:16:00,3.4599,3.46259,3.458,3.46115,9000000.0
2009-03-18 16:17:00,3.46156,3.46446,3.46052,3.46381,17000000.0
2009-03-18 16:18:00,3.46076,3.46277,3.45811,3.46172,7750000.0
2009-03-18 16:19:00,3.46359,3.46441,3.45787,3.45863,9250000.0
2009-03-18 16:20:00,3.46034,3.46447,3.46034,3.4634,10500000.0
2009-03-18 16:21:00,3.4635,3.46607,3.46132,3.46132,10000000.0
2009-03-18 16:22:00,3.46203,3.46518,3.45993,3.46326,11880000.0
2009-03-18 16:23:00,3.46266,3.46469,3.45854,3.46424,7750000.0
2009-03-18 16:24:00,3.46527,3.46575,3.46077,3.46077,7750000.0
2009-03-18 16:25:00,3.46672,3.46761,3.45981,3.46163,5750000.0
2009-03-18 16:26:00,3.46135,3.46523,3.46135,3.46495,11000000.0
2009-03-18 16:27:00,3.46537,3.46745,3.46198,3.46526,15250000.0
2009-03-18 16:28:00,3.4682,3.4682,3.46164,3.46696,13000000.0
2009-03-18 16:29:00,3.46435,3.46652,3.46212,3.46395,11750000.0
2009-03-18 16:30:00,3.46469,3.46863,3.46147,3.46863,10500000.0
2009-03-18 16:31:00,3.46219,3.4644,3.45874,3.46188,8500000.0
2009-03-18 16:32:00,3.46542,3.46747,3.46208,3.4654,6750000.0
2009-03-18 16:33:00,3.46847,3.46858,3.46615,3.46858,8750000.0
2009-03-18 16:34:00,3.467,3.4711,3.46668,3.47036,15750000.0
2009-03-18 16:35:00,3.47014,3.47208,3.46088,3.47208,18750000.0
2009-03-18 16:36:00,3.47175,3.47635,3.47,3.47635,10630000.0
2009-03-18 16:37:00,3.47774,3.47774,3.47451,3.47582,7750000.0
2009-03-18 16:38:00,3.4762,3.48234,3.47288,3.48041,10250000.0
2009-03-18 16:39:00,3.47764,3.48,3.47199,3.47665,7380000.0
2009-03-18 16:40:00,3.47757,3.48024,3.47616,3.47914,11250000.0
2009-03-18 16:41:00,3.47672,3.48046,3.47174,3.47174,6630000.0
2009-03-18 16:42:00,3.47477,3.47659,3.47232,3.47464,8500000.0
2009-03-18 16:43:00,3.47642,3.47893,3.47413,3.4756,13630000.0
2009-03-18 16:44:00,3.47329,3.4792,3.47285,3.47531,8750000.0
2009-03-18 16:45:00,3.47057,3.47813,3.47057,3.4761,8000000.0
2009-03-18 16:46:00,3.47954,3.47954,3.47269,3.4739,9500000.0
2009-03-18 16:47:00,3.47768,3.47768,3.4722,3.4722,13750000.0
2009-03-18 16:48:00,3.47539,3.47562,3.4716,3.47311,5500000.0
2009-03-18 16:49:00,3.4738,3.47654,3.46925,3.47361,15880000.0
2009-03-18 16:50:00,3.4699,3.4754,3.4699,3.47476,8500000.0
2009-03-18 16:51:00,3.47283,3.47489,3.46816,3.46983,9750000.0
2009-03-18 16:52:00,3.4718,3.47516,3.47001,3.47197,9500000.0
2009-03-18 16:53:00,3.47471,3.47587,3.46979,3.47526,16510000.0
2009-03-18 16:54:00,3.47175,3.4769,3.47175,3.4769,7000000.0
2009-03-18 16:55:00,3.47715,3.47715,3.47295,3.47385,8750000.0
2009-03-18 16:56:00,3.47369,3.4771,3.47215,3.47597,11500000.0
2009-03-18 16:57:00,3.47367,3.47643,3.47365,3.47541,7000000.0
2009-03-18 16:58:00,3.47258,3.4761,3.47099,3.47494,11630000.0
2009-03-18 16:59:00,3.47089,3.47594,3.46951,3.47459,9750000.0
2009-03-18 17:00:00,3.47542,3.47562,3.47245,3.47435,6250000.0
2009-03-18 17:01:00,3.47326,3.47483,3.4719,3.47288,11000000.0
2009-03-18 17:02:00,3.47066,3.47383,3.46837,3.46837,7000000.0
2009-03-18 17:03:00,3.46926,3.47433,3.46625,3.46785,8500000.0
2009-03-18 17:04:00,3.47101,3.47444,3.46821,3.46934,12500000.0
2009-03-18 17:05:00,3.46678,3.47308,3.46676,3.47208,6500000.0
2009-03-18 17:06:00,3.46912,3.47315,3.46583,3.46583,7500000.0
2009-03-18 17:07:00,3.47036,3.4722,3.46603,3.46691,9250000.0
2009-03-18 17:08:00,3.46647,3.46848,3.46505,3.46566,8750000.0
2009-03-18 17:09:00,3.46666,3.46982,3.46621,3.46837,7000000.0
2009-03-18 17:10:00,3.46838,3.47183,3.46695,3.46837,11380000.0
2009-03-18 17:11:00,3.46932,3.47103,3.46787,3.46984,4880000.0
2009-03-18 17:12:00,3.46781,3.47058,3.46111,3.47058,9000000.0
2009-03-18 17:13:00,3.47162,3.47215,3.4678,3.47215,10750000.0
2009-03-18 17:14:00,3.46933,3.47445,3.46766,3.47417,6750000.0
2009-03-18 17:15:00,3.47419,3.47476,3.46907,3.47476,8250000.0
2009-03-18 17:16:00,3.47312,3.47524,3.47285,3.47524,9750000.0
2009-03-18 17:17:00,3.47381,3.47627,3.47163,3.47604,11500000.0
2009-03-18 17:18:00,3.47141,3.47593,3.47141,3.47271,5500000.0
2009-03-18 17:19:00,3.47036,3.47638,3.47036,3.47622,9130000.0
2009-03-18 17:20:00,3.47604,3.47604,3.47458,3.47595,5250000.0
2009-03-18 17:21:00,3.47509,3.47639,3.47148,3.47453,7750000.0
2009-03-18 17:22:00,3.47404,3.47692,3.47396,3.47669,13130000.0
2009-03-18 17:23:00,3.47568,3.47784,3.47363,3.47696,14000000.0
2009-03-18 17:24:00,3.47361,3.47714,3.47234,3.47709,11380000.0
2009-03-18 17:25:00,3.47665,3.47973,3.47534,3.47894,8000000.0
2009-03-18 17:26:00,3.47597,3.48151,3.47385,3.48002,14000000.0
2009-03-18 17:27:00,3.48169,3.4822,3.47854,3.48125,10000000.0
2009-03-18 17:28:00,3.47619,3.48284,3.47619,3.48196,7250000.0
2009-03-18 17:29:00,3.47716,3.48455,3.47716,3.48062,7500000.0
2009-03-18 17:30:00,3.48576,3.48916,3.48137,3.48368,11250000.0
2009-03-18 17:31:00,3.49731,3.49731,3.47876,3.47876,12250000.0
2009-03-18 17:32:00,3.48592,3.49146,3.48462,3.49041,7500000.0
2009-03-18 17:33:00,3.48868,3.48868,3.48301,3.48475,8750000.0
2009-03-18 17:34:00,3.48489,3.49112,3.48479,3.48925,8630000.0
2009-03-18 17:35:00,3.48696,3.49003,3.48496,3.48941,7000000.0
2009-03-18 17:36:00,3.4897,3.49231,3.48735,3.49231,6500000.0
2009-03-18 17:37:00,3.49048,3.49184,3.48758,3.49126,7500000.0
2009-03-18 17:38:00,3.49291,3.49439,3.49012,3.4934,11500000.0
2009-03-18 17:39:00,3.49184,3.49494,3.48943,3.49466,9250000.0
2009-03-18 17:40:00,3.49504,3.49609,3.49201,3.49598,5250000.0
2009-03-18 17:41:00,3.49641,3.49819,3.49368,3.4963,6630000.0
2009-03-18 17:42:00,3.49772,3.49973,3.49539,3.49867,7000000.0
2009-03-18 17:43:00,3.49437,3.49674,3.49437,3.49667,5500000.0
2009-03-18 17:44:00,3.49469,3.49769,3.48965,3.49357,14500000.0
2009-03-18 17:45:00,3.48994,3.49474,3.48994,3.49074,8000000.0
2009-03-18 17:46:00,3.48865,3.49277,3.48333,3.48583,8000000.0
2009-03-18 17:47:00,3.48536,3.49214,3.4834,3.49125,7630000.0
2009-03-18 17:48:00,3.48485,3.49035,3.48485,3.48555,5250000.0
2009-03-18 17:49:00,3.48473,3.49109,3.48473,3.488,7000000.0
2009-03-18 17:50:00,3.48455,3.49299,3.48431,3.49299,13380000.0
2009-03-18 17:51:00,3.49052,3.49212,3.48802,3.49212,7250000.0
2009-03-18 17:52:00,3.49161,3.49263,3.48826,3.49075,9500000.0
2009-03-18 17:53:00,3.49033,3.49223,3.48957,3.49073,7500000.0
2009-03-18 17:54:00,3.49113,3.49285,3.48426,3.48763,12000000.0
2009-03-18 17:55:00,3.48649,3.49152,3.48623,3.49152,11250000.0
2009-03-18 17:56:00,3.48749,3.49007,3.48208,3.48706,11500000.0
2009-03-18 17:57:00,3.48874,3.4888,3.48414,3.48769,13500000.0
2009-03-18 17:58:00,3.48673,3.48877,3.4845,3.48569,7500000.0
2009-03-18 17:59:00,3.48538,3.48677,3.47918,3.48401,8250000.0
2009-03-18 18:00:00,3.48574,3.48725,3.48219,3.48286,10880000.0
2009-03-18 18:01:00,3.48414,3.4864,3.47855,3.48416,6750000.0
2009-03-18 18:02:00,3.4869,3.48859,3.48313,3.48615,15250000.0
2009-03-18 18:03:00,3.48754,3.4887,3.48117,3.48408,12750000.0
2009-03-18 18:04:00,3.48448,3.48718,3.48155,3.48446,13000000.0
2009-03-18 18:05:00,3.48462,3.4876,3.48362,3.48642,7500000.0
2009-03-18 18:06:00,3.48574,3.48704,3.48223,3.48472,7000000.0
2009-03-18 18:07:00,3.48635,3.48635,3.48073,3.4832,7500000.0
2009-03-18 18:08:00,3.47986,3.48457,3.47986,3.4827,6000000.0
2009-03-18 18:09:00,3.48227,3.48328,3.47994,3.48264,8500000.0
2009-03-18 18:10:00,3.48146,3.4846,3.48058,3.48284,6500000.0
2009-03-18 18:11:00,3.48245,3.48462,3.48107,3.48312,8130000.0
2009-03-18 18:12:00,3.4839,3.4839,3.4793,3.48158,7500000.0
2009-03-18 18:13:00,3.48399,3.48399,3.47984,3.4806,8500000.0
2009-03-18 18:14:00,3.48174,3.48322,3.47794,3.4828,11000000.0
2009-03-18 18:15:00,3.48348,3.48349,3.48016,3.4828,8250000.0
2009-03-18 18:16:00,3.47882,3.48103,3.475,3.48093,6000000.0
2009-03-18 18:17:00,3.48177,3.48177,3.47547,3.48087,9500000.0
2009-03-18 18:18:00,3.48,3.48542,3.47718,3.48279,6000000.0
2009-03-18 18:19:00,3.48392,3.48731,3.48248,3.48439,11760000.0
2009-03-18 18:20:00,3.4859,3.48595,3.48159,3.48577,12500000.0
2009-03-18 18:21:00,3.48426,3.48501,3.48017,3.48501,10250000.0
2009-03-18 18:22:00,3.48231,3.48379,3.47888,3.48131,10250000.0
2009-03-18 18:23:00,3.48205,3.48466,3.48042,3.48042,8000000.0
2009-03-18 18:24:00,3.48008,3.48415,3.48008,3.48338,5500000.0
2009-03-18 18:25:00,3.48303,3.48417,3.48107,3.48397,8250000.0
2009-03-18 18:26:00,3.4856,3.4856,3.47975,3.48415,6380000.0
2009-03-18 18:27:00,3.48627,3.48627,3.48298,3.48564,9000000.0
2009-03-18 18:28:00,3.48183,3.48416,3.48183,3.48416,8000000.0
2009-03-18 18:29:00,3.48401,3.48546,3.47982,3.48498,6000000.0
2009-03-18 18:30:00,3.48674,3.48674,3.48239,3.48594,17500000.0
2009-03-18 18:31:00,3.48088,3.48524,3.48018,3.48524,13250000.0
2009-03-18 18:32:00,3.48527,3.48532,3.47897,3.48094,8000000.0
2009-03-18 18:33:00,3.48279,3.48438,3.47969,3.48438,15250000.0
2009-03-18 18:34:00,3.48505,3.48517,3.48063,3.48413,8750000.0
2009-03-18 18:35:00,3.47984,3.4828,3.47518,3.48085,10250000.0
2009-03-18 18:36:00,3.48007,3.48239,3.47747,3.48186,7500000.0
2009-03-18 18:37:00,3.47937,3.48269,3.4768,3.48269,10750000.0
2009-03-18 18:38:00,3.48413,3.48419,3.47997,3.48206,11000000.0
2009-03-18 18:39:00,3.48374,3.48426,3.47962,3.48385,10250000.0
2009-03-18 18:40:00,3.48228,3.4841,3.48021,3.48354,12500000.0
2009-03-18 18:41:00,3.4833,3.4847,3.47981,3.4847,9750000.0
2009-03-18 18:42:00,3.48472,3.48472,3.47484,3.48098,16500000.0
2009-03-18 18:43:00,3.47854,3.48102,3.47764,3.48032,10000000.0
2009-03-18 18:44:00,3.47826,3.48376,3.47826,3.48266,9000000.0
2009-03-18 18:45:00,3.48122,3.483,3.47834,3.48243,6250000.0
2009-03-18 18:46:00,3.48406,3.48406,3.47933,3.48253,8000000.0
2009-03-18 18:47:00,3.48104,3.48232,3.48026,3.48214,5750000.0
2009-03-18 18:48:00,3.48223,3.48462,3.47951,3.4846,8630000.0
2009-03-18 18:49:00,3.4855,3.4855,3.48097,3.48317,7500000.0
2009-03-18 18:50:00,3.4838,3.48492,3.48341,3.48486,5250000.0
2009-03-18 18:51:00,3.48307,3.48583,3.48307,3.48402,8750000.0
2009-03-18 18:52:00,3.4831,3.48522,3.48199,3.48325,9000000.0
2009-03-18 18:53:00,3.48042,3.48452,3.47865,3.48343,7750000.0
2009-03-18 18:54:00,3.48326,3.48403,3.4804,3.48075,7000000.0
2009-03-18 18:55:00,3.48358,3.48358,3.48079,3.48142,5500000.0
2009-03-18 18:56:00,3.48321,3.48382,3.47953,3.48119,17000000.0
2009-03-18 18:57:00,3.47978,3.48172,3.47887,3.48089,11250000.0
2009-03-18 18:58:00,3.48108,3.48326,3.47864,3.48175,7750000.0
2009-03-18 18:59:00,3.48173,3.48241,3.47726,3.48241,6250000.0
2009-03-18 19:00:00,3.47933,3.48335,3.47933,3.48178,8000000.0
2009-03-18 19:01:00,3.48153,3.48204,3.47586,3.47871,12750000.0
2009-03-18 19:02:00,3.48084,3.48084,3.47717,3.4802,8250000.0
2009-03-18 19:03:00,3.47994,3.47994,3.47582,3.47725,10500000.0
2009-03-18 19:04:00,3.477,3.47897,3.47371,3.47554,12750000.0
2009-03-18 19:05:00,3.47568,3.47778,3.47446,3.47581,8500000.0
2009-03-18 19:06:00,3.47674,3.47806,3.47225,3.47662,13250000.0
2009-03-18 19:07:00,3.47451,3.47669,3.47346,3.47391,5500000.0
2009-03-18 19:08:00,3.47544,3.47862,3.47047,3.4757,8000000.0
2009-03-18 19:09:00,3.47457,3.47853,3.47457,3.47853,5250000.0
2009-03-18 19:10:00,3.47875,3.47875,3.4725,3.47543,8880000.0
2009-03-18 19:11:00,3.47579,3.47938,3.47267,3.47435,8250000.0
2009-03-18 19:12:00,3.47277,3.47779,3.47228,3.47723,7250000.0
2009-03-18 19:13:00,3.47666,3.47903,3.47362,3.47648,12250000.0
2009-03-18 19:14:00,3.47714,3.47825,3.4729,3.47825,8250000.0
2009-03-18 19:15:00,3.47566,3.47839,3.4751,3.47558,5500000.0
2009-03-18 19:16:00,3.47806,3.47968,3.47589,3.47836,9000000.0
2009-03-18 19:17:00,3.47997,3.48177,3.47632,3.47888,14630000.0
2009-03-18 19:18:00,3.48078,3.48078,3.47513,3.47513,9000000.0
2009-03-18 19:19:00,3.47844,3.47878,3.47413,3.47524,8000000.0
2009-03-18 19:20:00,3.47393,3.47853,3.47371,3.47759,6750000.0
2009-03-18 19:21:00,3.47934,3.47934,3.47432,3.47801,9750000.0
2009-03-18 19:22:00,3.47679,3.47765,3.47507,3.47536,8250000.0
2009-03-18 19:23:00,3.47651,3.47782,3.47589,3.47782,6500000.0
2009-03-18 19:24:00,3.47612,3.47817,3.47183,3.47638,11380000.0
2009-03-18 19:25:00,3.47441,3.47826,3.47441,3.47615,7500000.0
2009-03-18 19:26:00,3.47621,3.4793,3.47488,3.47722,16000000.0
2009-03-18 19:27:00,3.47636,3.47699,3.47106,3.47421,9000000.0
2009-03-18 19:28:00,3.4771,3.4771,3.47473,3.47662,11750000.0
2009-03-18 19:29:00,3.4761,3.4768,3.47294,3.4768,11000000.0
2009-03-18 19:30:00,3.477,3.47737,3.47215,3.47433,6750000.0
2009-03-18 19:31:00,3.47789,3.47789,3.4738,3.47612,6250000.0
2009-03-18 19:32:00,3.47697,3.4774,3.47202,3.4765,6750000.0
2009-03-18 19:33:00,3.47762,3.47862,3.4719,3.47552,10000000.0
2009-03-18 19:34:00,3.47692,3.47821,3.47451,3.47765,8880000.0
2009-03-18 19:35:00,3.47759,3.47793,3.47589,3.47793,9750000.0
2009-03-18 19:36:00,3.47572,3.47692,3.47327,3.47672,11250000.0
2009-03-18 19:37:00,3.47558,3.47839,3.4745,3.47782,10250000.0
2009-03-18 19:38:00,3.47693,3.47759,3.47449,3.47649,5130000.0
2009-03-18 19:39:00,3.47428,3.47757,3.47428,3.47644,11500000.0
2009-03-18 19:40:00,3.47693,3.47699,3.47448,3.47618,7130000.0
2009-03-18 19:41:00,3.47207,3.4775,3.47207,3.47299,9250000.0
2009-03-18 19:42:00,3.47443,3.4763,3.47089,3.47556,10500000.0
2009-03-18 19:43:00,3.47731,3.47749,3.47181,3.4747,7750000.0
2009-03-18 19:44:00,3.4768,3.4768,3.47339,3.47568,5500000.0
2009-03-18 19:45:00,3.47379,3.4775,3.47016,3.47676,6500000.0
2009-03-18 19:46:00,3.47471,3.47725,3.47327,3.47554,14250000.0
2009-03-18 19:47:00,3.47602,3.47602,3.47403,3.47404,8000000.0
2009-03-18 19:48:00,3.47643,3.47736,3.47114,3.47736,9880000.0
2009-03-18 19:49:00,3.47379,3.47681,3.47003,3.47003,8500000.0
2009-03-18 19:50:00,3.47653,3.47721,3.47268,3.47583,6380000.0
2009-03-18 19:51:00,3.47604,3.47604,3.47387,3.47387,8250000.0
2009-03-18 19:52:00,3.47446,3.47667,3.47428,3.47436,6000000.0
2009-03-18 19:53:00,3.4737,3.47566,3.47333,3.47333,10880000.0
2009-03-18 19:54:00,3.47504,3.47669,3.47221,3.47562,13750000.0
2009-03-18 19:55:00,3.47463,3.47635,3.46957,3.4757,9130000.0
2009-03-18 19:56:00,3.47637,3.47766,3.47365,3.47766,11750000.0
2009-03-18 19:57:00,3.47354,3.47816,3.47227,3.47816,8500000.0
2009-03-18 19:58:00,3.47565,3.47737,3.47048,3.47586,9500000.0
2009-03-18 19:59:00,3.4776,3.4776,3.47036,3.47627,6750000.0
2009-03-18 20:00:00,3.47709,3.47966,3.47586,3.4777,11250000.0
2009-03-18 20:01:00,3.47809,3.48131,3.47768,3.48131,13750000.0
2009-03-18 20:02:00,3.48012,3.48266,3.47878,3.48266,7500000.0
2009-03-18 20:03:00,3.48179,3.48298,3.47947,3.47949,11500000.0
2009-03-18 20:04:00,3.48049,3.48296,3.48039,3.48071,6630000.0
2009-03-18 20:05:00,3.48095,3.48163,3.476,3.47994,13000000.0
2009-03-18 20:06:00,3.47926,3.47998,3.47441,3.47998,7250000.0
2009-03-18 20:07:00,3.47894,3.48076,3.47503,3.47817,7000000.0
2009-03-18 20:08:00,3.48134,3.48156,3.47763,3.47857,6750000.0
2009-03-18 20:09:00,3.4775,3.48069,3.47678,3.48069,9250000.0
2009-03-18 20:10:00,3.47506,3.48013,3.47338,3.47616,10500000.0
2009-03-18 20:11:00,3.48106,3.48147,3.47515,3.47967,11000000.0
2009-03-18 20:12:00,3.48045,3.48229,3.47951,3.47951,6750000.0
2009-03-18 20:13:00,3.47678,3.48214,3.47554,3.47554,13500000.0
2009-03-18 20:14:00,3.4796,3.48091,3.47709,3.47709,6750000.0
2009-03-18 20:15:00,3.48058,3.48081,3.47567,3.47567,14000000.0
2009-03-18 20:16:00,3.48118,3.48153,3.47732,3.47866,8000000.0
2009-03-18 20:17:00,3.47844,3.48022,3.41862,3.41862,6750000.0
2009-03-18 20:18:00,3.42721,3.42721,3.41283,3.41837,8630000.0
2009-03-18 20:19:00,3.41811,3.43357,3.41811,3.43357,8000000.0
2009-03-18 20:20:00,3.42752,3.42752,3.41662,3.41662,5750000.0
2009-03-18 20:21:00,3.41615,3.42156,3.41384,3.4188,13880000.0
2009-03-18 20:22:00,3.41651,3.41946,3.41292,3.41336,8510000.0
2009-03-18 20:23:00,3.41365,3.41552,3.4028,3.41268,8500000.0
2009-03-18 20:24:00,3.40406,3.41576,3.40315,3.41395,12250000.0
2009-03-18 20:25:00,3.41825,3.42197,3.39957,3.39957,9750000.0
2009-03-18 20:26:00,3.40294,3.40572,3.38961,3.39123,6250000.0
2009-03-18 20:27:00,3.39892,3.4058,3.396,3.40052,6250000.0
2009-03-18 20:28:00,3.40202,3.40916,3.40104,3.40395,14380000.0
2009-03-18 20:29:00,3.39699,3.40701,3.39699,3.4044,8500000.0
2009-03-18 20:30:00,3.39565,3.39823,3.3818,3.38218,10750000.0
2009-03-18 20:31:00,3.3784,3.39147,3.36237,3.36452,13250000.0
2009-03-18 20:32:00,3.36411,3.37223,3.36108,3.36108,14250000.0
2009-03-18 20:33:00,3.3605,3.37038,3.3561,3.3561,11750000.0
2009-03-18 20:34:00,3.35571,3.36792,3.35512,3.36581,18500000.0
2009-03-18 20:35:00,3.36547,3.37856,3.36286,3.37264,15000000.0
2009-03-18 20:36:00,3.37291,3.37982,3.37051,3.37374,15250000.0
2009-03-18 20:37:00,3.37674,3.37738,3.37139,3.37464,8500000.0
2009-03-18 20:38:00,3.37674,3.37993,3.37228,3.37654,8250000.0
2009-03-18 20:39:00,3.38282,3.38284,3.37033,3.37033,7130000.0
2009-03-18 20:40:00,3.37067,3.37792,3.36782,3.36782,7130000.0
2009-03-18 20:41:00,3.37247,3.37519,3.37095,3.37295,13750000.0
2009-03-18 20:42:00,3.37072,3.37377,3.36591,3.36982,9380000.0
2009-03-18 20:43:00,3.36951,3.37256,3.36529,3.36937,7000000.0
2009-03-18 20:44:00,3.36368,3.37043,3.36368,3.36935,7750000.0
2009-03-18 20:45:00,3.36148,3.37007,3.35996,3.36366,5630000.0
2009-03-18 20:46:00,3.3553,3.36365,3.3553,3.36231,10380000.0
2009-03-18 20:47:00,3.35751,3.36316,3.35598,3.35598,6500000.0
2009-03-18 20:48:00,3.3544,3.3605,3.35249,3.35443,9000000.0
2009-03-18 20:49:00,3.35166,3.35995,3.34908,3.35447,13380000.0
2009-03-18 20:50:00,3.355,3.35879,3.3528,3.35567,11750000.0
2009-03-18 20:51:00,3.356,3.356,3.35204,3.35519,6250000.0
2009-03-18 20:52:00,3.35677,3.35924,3.35168,3.35168,7750000.0
2009-03-18 20:53:00,3.3556,3.35622,3.35032,3.35419,8000000.0
2009-03-18 20:54:00,3.35579,3.36412,3.35242,3.35889,11750000.0
2009-03-18 20:55:00,3.35998,3.3616,3.35162,3.35461,11500000.0
2009-03-18 20:56:00,3.35625,3.35861,3.35479,3.3548,8250000.0
2009-03-18 20:57:00,3.35446,3.35658,3.34655,3.35057,8000000.0
2009-03-18 20:58:00,3.36018,3.36296,3.35574,3.36202,7250000.0
2009-03-18 20:59:00,3.36681,3.36695,3.35448,3.35916,7000000.0
2009-03-18 21:00:00,3.36313,3.36492,3.36185,3.36272,8250000.0
2009-03-18 21:01:00,3.36453,3.36597,3.35803,3.35803,4880000.0
2009-03-18 21:02:00,3.36338,3.36342,3.35792,3.36342,10130000.0
2009-03-18 21:03:00,3.35842,3.36086,3.35102,3.35792,5500000.0
2009-03-18 21:04:00,3.34524,3.35415,3.33496,3.35221,12500000.0
2009-03-18 21:05:00,3.35023,3.35591,3.34309,3.34601,10000000.0
2009-03-18 21:06:00,3.34368,3.35378,3.34119,3.35221,8250000.0
2009-03-18 21:07:00,3.33976,3.34571,3.33371,3.33371,6000000.0
2009-03-18 21:08:00,3.33013,3.34587,3.33013,3.34576,6500000.0
2009-03-18 21:09:00,3.33821,3.34641,3.33674,3.3454,7750000.0
2009-03-18 21:10:00,3.33634,3.34818,3.33634,3.34239,11130000.0
2009-03-18 21:11:00,3.34746,3.34746,3.32601,3.32893,10500000.0
2009-03-18 21:12:00,3.33,3.33586,3.32221,3.32458,14750000.0
2009-03-18 21:13:00,3.32732,3.32962,3.32197,3.32875,7000000.0
2009-03-18 21:14:00,3.32534,3.33122,3.32534,3.32887,11250000.0
2009-03-18 21:15:00,3.32677,3.33246,3.32677,3.33058,7750000.0
2009-03-18 21:16:00,3.33416,3.3359,3.33178,3.3359,9500000.0
2009-03-18 21:17:00,3.33439,3.33535,3.33237,3.33346,8500000.0
2009-03-18 21:18:00,3.33173,3.33777,3.3294,3.33608,8500000.0
2009-03-18 21:19:00,3.33998,3.34698,3.33524,3.34698,7750000.0
2009-03-18 21:20:00,3.34035,3.35073,3.34035,3.35073,10000000.0
2009-03-18 21:21:00,3.35359,3.3544,3.34961,3.35194,9250000.0
2009-03-18 21:22:00,3.35153,3.35277,3.3474,3.35049,10130000.0
2009-03-18 21:23:00,3.34393,3.3496,3.34392,3.34574,6260000.0
2009-03-18 21:24:00,3.34736,3.34988,3.34277,3.34381,8130000.0
2009-03-18 21:25:00,3.34271,3.34712,3.342,3.34712,8500000.0
2009-03-18 21:26:00,3.34712,3.34898,3.34424,3.34898,6250000.0
2009-03-18 21:27:00,3.35096,3.35136,3.34612,3.34996,11500000.0
2009-03-18 21:28:00,3.34911,3.35151,3.34856,3.34935,11000000.0
2009-03-18 21:29:00,3.34739,3.35181,3.34739,3.34994,11000000.0
2009-03-18 21:30:00,3.34901,3.35193,3.34553,3.35193,7000000.0
2009-03-18 21:31:00,3.35029,3.3524,3.34663,3.3524,5500000.0
2009-03-18 21:32:00,3.35136,3.35243,3.34874,3.35224,8500000.0
2009-03-18 21:33:00,3.35041,3.35187,3.34804,3.35116,8500000.0
2009-03-18 21:34:00,3.3518,3.35295,3.34858,3.35295,10000000.0
2009-03-18 21:35:00,3.35115,3.35475,3.34908,3.34908,11510000.0
2009-03-18 21:36:00,3.35339,3.3558,3.35222,3.35241,5750000.0
2009-03-18 21:37:00,3.35509,3.35553,3.34885,3.35246,13250000.0
2009-03-18 21:38:00,3.34574,3.35416,3.34574,3.34851,9500000.0
2009-03-18 21:39:00,3.34601,3.35252,3.34245,3.34692,13750000.0
2009-03-18 21:40:00,3.34775,3.34899,3.34132,3.34241,10380000.0
2009-03-18 21:41:00,3.34145,3.34482,3.33977,3.34424,5250000.0
2009-03-18 21:42:00,3.34219,3.34285,3.33975,3.34039,8250000.0
2009-03-18 21:43:00,3.34251,3.34465,3.33894,3.34179,17630000.0
2009-03-18 21:44:00,3.33931,3.34176,3.33764,3.33865,8000000.0
2009-03-18 21:45:00,3.34105,3.34185,3.33614,3.33958,11000000.0
2009-03-18 21:46:00,3.33916,3.34217,3.33916,3.3417,8750000.0
2009-03-18 21:47:00,3.33853,3.34239,3.33853,3.34198,9500000.0
2009-03-18 21:48:00,3.33951,3.34082,3.33722,3.33752,12250000.0
2009-03-18 21:49:00,3.3422,3.3422,3.33464,3.33796,9250000.0
2009-03-18 21:50:00,3.33446,3.33739,3.32919,3.33309,14130000.0
2009-03-18 21:51:00,3.33683,3.33683,3.33055,3.33055,11380000.0
2009-03-18 21:52:00,3.33257,3.33382,3.33133,3.33262,8750000.0
2009-03-18 21:53:00,3.33357,3.33405,3.32823,3.32823,11000000.0
2009-03-18 21:54:00,3.33418,3.33418,3.32971,3.33127,7250000.0
2009-03-18 21:55:00,3.3282,3.33328,3.3273,3.33075,8880000.0
2009-03-18 21:56:00,3.33062,3.33231,3.32615,3.32615,7130000.0
2009-03-18 21:57:00,3.32873,3.33109,3.32385,3.32868,10130000.0
2009-03-18 21:58:00,3.32951,3.33149,3.32904,3.33066,8500000.0
2009-03-18 21:59:00,3.32931,3.33091,3.32647,3.32647,10250000.0
2009-03-18 22:00:00,3.33018,3.33101,3.32871,3.32871,6250000.0
2009-03-18 22:01:00,3.33154,3.33194,3.32988,3.32992,6250000.0
2009-03-18 22:02:00,3.32842,3.33236,3.32812,3.33144,6630000.0
2009-03-18 22:03:00,3.33144,3.33293,3.32775,3.33251,11000000.0
2009-03-18 22:04:00,3.33022,3.3307,3.32853,3.3298,7500000.0
2009-03-18 22:05:00,3.33005,3.33005,3.32688,3.32863,5500000.0
2009-03-18 22:06:00,3.32645,3.32914,3.32394,3.32723,12250000.0
2009-03-18 22:07:00,3.32788,3.32788,3.32179,3.32503,7250000.0
2009-03-18 22:08:00,3.32714,3.32878,3.32333,3.32772,12750000.0
2009-03-18 22:09:00,3.32605,3.33021,3.32417,3.33021,6750000.0
2009-03-18 22:10:00,3.32824,3.32995,3.32824,3.32854,8630000.0
2009-03-18 22:11:00,3.32998,3.32998,3.32654,3.329,12250000.0
2009-03-18 22:12:00,3.32673,3.33142,3.32673,3.32932,7000000.0
2009-03-18 22:13:00,3.3306,3.33199,3.32864,3.33116,8000000.0
2009-03-18 22:14:00,3.33297,3.33297,3.32868,3.33013,8750000.0
2009-03-18 22:15:00,3.33254,3.33386,3.32907,3.33003,8010000.0
2009-03-18 22:16:00,3.33223,3.33388,3.33013,3.33345,8000000.0
2009-03-18 22:17:00,3.33093,3.33384,3.32555,3.33384,6250000.0
2009-03-18 22:18:00,3.33229,3.33609,3.32829,3.33547,13000000.0
2009-03-18 22:19:00,3.33532,3.3361,3.33188,3.33332,5500000.0
2009-03-18 22:20:00,3.33371,3.335,3.32892,3.335,10000000.0
2009-03-18 22:21:00,3.33292,3.33602,3.33038,3.33349,17000000.0
2009-03-18 22:22:00,3.33236,3.33481,3.33236,3.33481,5880000.0
2009-03-18 22:23:00,3.33177,3.33508,3.33177,3.33508,7000000.0
2009-03-18 22:24:00,3.33459,3.33501,3.3303,3.33501,6250000.0
2009-03-18 22:25:00,3.33621,3.33621,3.33021,3.33319,6250000.0
2009-03-18 22:26:00,3.33526,3.33665,3.33491,3.33643,6750000.0
2009-03-18 22:27:00,3.33726,3.33765,3.33415,3.33752,7750000.0
2009-03-18 22:28:00,3.3363,3.3378,3.3332,3.3367,11130000.0
2009-03-18 22:29:00,3.33517,3.33639,3.33233,3.33387,8000000.0
2009-03-18 22:30:00,3.33772,3.33772,3.33222,3.33444,8500000.0
2009-03-18 22:31:00,3.33694,3.33902,3.33615,3.33902,5500000.0
2009-03-18 22:32:00,3.33589,3.33825,3.33441,3.33804,12250000.0
2009-03-18 22:33:00,3.33396,3.33854,3.33304,3.33734,9000000.0
2009-03-18 22:34:00,3.33556,3.33748,3.33508,3.33748,7500000.0
2009-03-18 22:35:00,3.33135,3.33564,3.33005,3.33323,8500000.0
2009-03-18 22:36:00,3.336,3.336,3.3314,3.33451,8500000.0
2009-03-18 22:37:00,3.33232,3.33512,3.33232,3.33472,11380000.0
2009-03-18 22:38:00,3.33132,3.33354,3.32952,3.33247,19000000.0
2009-03-18 22:39:00,3.32834,3.3332,3.32834,3.33213,10500000.0
2009-03-18 22:40:00,3.33412,3.33554,3.33315,3.33554,6000000.0
2009-03-18 22:41:00,3.33008,3.33447,3.32978,3.33447,8630000.0
2009-03-18 22:42:00,3.33371,3.33431,3.33192,3.33299,8500000.0
2009-03-18 22:43:00,3.33441,3.33459,3.33023,3.33393,11750000.0
2009-03-18 22:44:00,3.33063,3.33336,3.32721,3.33294,6750000.0
2009-03-18 22:45:00,3.33218,3.3335,3.32649,3.32649,9500000.0
2009-03-18 22:46:00,3.32956,3.3329,3.32956,3.33286,6000000.0
2009-03-18 22:47:00,3.33223,3.33245,3.32717,3.33104,11630000.0
2009-03-18 22:48:00,3.32741,3.32951,3.32715,3.32776,11000000.0
2009-03-18 22:49:00,3.32901,3.32963,3.32789,3.32963,9500000.0
2009-03-18 22:50:00,3.32881,3.33087,3.32659,3.32924,13000000.0
2009-03-18 22:51:00,3.32708,3.32812,3.32285,3.32322,10250000.0
2009-03-18 22:52:00,3.32865,3.32934,3.32675,3.32934,8500000.0
2009-03-18 22:53:00,3.32798,3.33084,3.32636,3.32903,10500000.0
2009-03-18 22:54:00,3.3292,3.33027,3.32248,3.32972,11750000.0
2009-03-18 22:55:00,3.32793,3.3306,3.32571,3.32953,16750000.0
2009-03-18 22:56:00,3.33043,3.33106,3.32893,3.33081,5750000.0
2009-03-18 22:57:00,3.32774,3.3307,3.32596,3.32851,7500000.0
2009-03-18 22:58:00,3.3273,3.33018,3.3273,3.32989,6500000.0
2009-03-18 22:59:00,3.32886,3.33174,3.32693,3.33053,12250000.0
2009-03-18 23:00:00,3.33351,3.33351,3.32874,3.33169,12500000.0
2009-03-18 23:01:00,3.32537,3.3308,3.32537,3.3308,7750000.0
2009-03-18 23:02:00,3.33019,3.3318,3.32806,3.3318,8630000.0
2009-03-18 23:03:00,3.32907,3.33205,3.3278,3.33205,8750000.0
2009-03-18 23:04:00,3.32895,3.33178,3.32664,3.33143,6630000.0
2009-03-18 23:06:00,3.32786,3.33065,3.32678,3.33008,7250000.0
2009-03-18 23:07:00,3.32762,3.33028,3.32436,3.33017,6000000.0
2009-03-18 23:08:00,3.32756,3.33067,3.32701,3.32785,8250000.0
2009-03-18 23:09:00,3.32926,3.33049,3.32512,3.32964,7000000.0
2009-03-18 23:10:00,3.32916,3.33085,3.32742,3.32844,11750000.0
2009-03-18 23:11:00,3.32662,3.33065,3.32662,3.33019,7500000.0
2009-03-18 23:12:00,3.32633,3.32988,3.32453,3.32755,8500000.0
2009-03-18 23:13:00,3.3294,3.33001,3.3255,3.32951,11250000.0
2009-03-18 23:14:00,3.3249,3.3275,3.32212,3.32494,11250000.0
2009-03-18 23:15:00,3.32259,3.32514,3.32166,3.32351,10250000.0
2009-03-18 23:16:00,3.3222,3.32514,3.3222,3.32335,6630000.0
2009-03-18 23:17:00,3.31945,3.32369,3.31862,3.32245,7750000.0
2009-03-18 23:18:00,3.32251,3.32514,3.31869,3.32189,14500000.0
2009-03-18 23:19:00,3.3257,3.32593,3.32239,3.32537,9130000.0
2009-03-18 23:20:00,3.32048,3.32645,3.32048,3.32311,7250000.0
2009-03-18 23:21:00,3.32244,3.32574,3.32244,3.32529,7630000.0
2009-03-18 23:22:00,3.32236,3.32431,3.32117,3.32236,8750000.0
2009-03-18 23:23:00,3.32111,3.32168,3.31953,3.32168,5500000.0
2009-03-18 23:24:00,3.31788,3.31954,3.31539,3.31767,7500000.0
2009-03-18 23:25:00,3.31271,3.31883,3.31126,3.31207,16000000.0
2009-03-18 23:26:00,3.31729,3.32197,3.31187,3.32156,5630000.0
2009-03-18 23:27:00,3.31993,3.32252,3.31894,3.32105,7750000.0
2009-03-18 23:28:00,3.31822,3.32279,3.31651,3.31919,10000000.0
2009-03-18 23:29:00,3.32045,3.33424,3.32045,3.32606,8500000.0
2009-03-18 23:30:00,3.3273,3.32791,3.32357,3.32357,10500000.0
2009-03-18 23:31:00,3.32134,3.32372,3.31851,3.32315,12880000.0
2009-03-18 23:32:00,3.32114,3.32299,3.32094,3.32124,7750000.0
2009-03-18 23:33:00,3.32022,3.32332,3.31926,3.31928,10500000.0
2009-03-18 23:34:00,3.31784,3.3232,3.31784,3.32036,6750000.0
2009-03-18 23:35:00,3.32094,3.32278,3.31907,3.32214,7750000.0
2009-03-18 23:36:00,3.32082,3.32318,3.31759,3.32102,16750000.0
2009-03-18 23:37:00,3.31954,3.32342,3.31954,3.32069,8000000.0
2009-03-18 23:38:00,3.32268,3.32332,3.31729,3.31818,10250000.0
2009-03-18 23:39:00,3.31656,3.3182,3.31196,3.31645,5630000.0
2009-03-18 23:40:00,3.31476,3.32081,3.31459,3.3189,8510000.0
2009-03-18 23:41:00,3.3173,3.32028,3.31598,3.31825,18750000.0
2009-03-18 23:42:00,3.31518,3.31946,3.31518,3.3163,9130000.0
2009-03-18 23:43:00,3.31349,3.32038,3.31349,3.31877,7750000.0
2009-03-18 23:44:00,3.32125,3.32215,3.31684,3.31995,8000000.0
2009-03-18 23:45:00,3.3164,3.32261,3.31608,3.32261,8250000.0
2009-03-18 23:46:00,3.31511,3.32193,3.31388,3.32193,16750000.0
2009-03-18 23:47:00,3.31542,3.32203,3.31542,3.32203,13750000.0
2009-03-18 23:48:00,3.31826,3.32024,3.31517,3.31663,11000000.0
2009-03-18 23:49:00,3.31709,3.31801,3.31297,3.31297,6750000.0
2009-03-18 23:50:00,3.31387,3.31966,3.31387,3.31539,11750000.0
2009-03-18 23:51:00,3.31742,3.32075,3.31345,3.31773,14500000.0
2009-03-18 23:52:00,3.31697,3.32197,3.31628,3.32197,5250000.0
2009-03-18 23:53:00,3.32245,3.32245,3.31868,3.32002,9250000.0
2009-03-18 23:54:00,3.3179,3.31888,3.31715,3.31888,11250000.0
2009-03-18 23:55:00,3.31981,3.32924,3.31736,3.31814,7750000.0
2009-03-18 23:56:00,3.31689,3.31863,3.3141,3.31527,9750000.0
2009-03-18 23:57:00,3.31898,3.31898,3.31646,3.31647,6000000.0
2009-03-18 23:58:00,3.31947,3.31947,3.31599,3.31713,8000000.0
2009-03-18 23:59:00,3.33668,3.33853,3.3344,3.33852,10500000.0
2009-03-19 00:00:00,3.33601,3.33765,3.32137,3.33765,15750000.0
2009-03-19 00:01:00,3.34102,3.34186,3.33836,3.34057,6500000.0
2009-03-19 00:02:00,3.33834,3.33843,3.33133,3.33843,6750000.0
2009-03-19 00:03:00,3.34181,3.34252,3.33888,3.34012,9500000.0
2009-03-19 00:04:00,3.34164,3.34193,3.3377,3.34176,12630000.0
2009-03-19 00:05:00,3.34132,3.34132,3.33751,3.34104,6750000.0
2009-03-19 00:06:00,3.33922,3.34143,3.33893,3.3414,9250000.0
2009-03-19 00:07:00,3.33776,3.34113,3.33714,3.3407,11250000.0
2009-03-19 00:08:00,3.34285,3.34285,3.33921,3.34052,11250000.0
2009-03-19 00:09:00,3.33948,3.33999,3.33496,3.33608,6000000.0
2009-03-19 00:10:00,3.33918,3.33918,3.32938,3.33363,6000000.0
2009-03-19 00:11:00,3.33369,3.33511,3.32706,3.3287,11880000.0
2009-03-19 00:12:00,3.32512,3.32915,3.32512,3.32689,11000000.0
2009-03-19 00:13:00,3.34274,3.34338,3.34015,3.34236,9250000.0
2009-03-19 00:14:00,3.3388,3.3389,3.33218,3.33774,9250000.0
2009-03-19 00:15:00,3.34119,3.34276,3.33921,3.34276,7750000.0
2009-03-19 00:16:00,3.32837,3.33233,3.32817,3.3316,8250000.0
2009-03-19 00:17:00,3.3421,3.3421,3.3393,3.33972,9380000.0
2009-03-19 00:18:00,3.33796,3.34143,3.33555,3.34143,8500000.0
2009-03-19 00:19:00,3.34171,3.34171,3.32926,3.32926,12250000.0
2009-03-19 00:20:00,3.34258,3.34325,3.34087,3.34274,13750000.0
2009-03-19 00:21:00,3.34091,3.34349,3.34091,3.34157,5500000.0
2009-03-19 00:22:00,3.34203,3.34203,3.34102,3.34122,8250000.0
2009-03-19 00:23:00,3.34194,3.34199,3.33874,3.34198,8250000.0
2009-03-19 00:24:00,3.34228,3.34265,3.34087,3.34214,6380000.0
2009-03-19 00:25:00,3.34108,3.34196,3.33657,3.33973,14000000.0
2009-03-19 00:26:00,3.34165,3.34235,3.33716,3.34117,14750000.0
2009-03-19 00:27:00,3.34126,3.34246,3.33984,3.3421,11260000.0
2009-03-19 00:28:00,3.34232,3.34317,3.33907,3.34254,7500000.0
2009-03-19 00:29:00,3.34226,3.34263,3.33857,3.34198,8000000.0
2009-03-19 00:30:00,3.34233,3.34233,3.34072,3.3416,10250000.0
2009-03-19 00:31:00,3.34262,3.34341,3.33995,3.34127,5500000.0
2009-03-19 00:32:00,3.34102,3.34294,3.33781,3.34294,9750000.0
2009-03-19 00:33:00,3.3418,3.3418,3.33292,3.33292,7250000.0
2009-03-19 00:34:00,3.33874,3.33874,3.33342,3.33479,6500000.0
2009-03-19 00:35:00,3.33127,3.33383,3.32691,3.33049,12000000.0
2009-03-19 00:36:00,3.33138,3.3325,3.32685,3.3325,7250000.0
2009-03-19 00:37:00,3.32632,3.33409,3.32632,3.33368,11000000.0
2009-03-19 00:38:00,3.33176,3.3337,3.32793,3.33339,7500000.0
2009-03-19 00:39:00,3.3346,3.33475,3.32988,3.33158,5250000.0
2009-03-19 00:40:00,3.33087,3.33381,3.33011,3.33321,14250000.0
2009-03-19 00:41:00,3.33306,3.33417,3.33204,3.33265,7750000.0
2009-03-19 00:42:00,3.33267,3.33397,3.32854,3.32973,8500000.0
2009-03-19 00:43:00,3.33009,3.33331,3.33001,3.33052,7000000.0
2009-03-19 00:44:00,3.33052,3.33312,3.32911,3.32914,10250000.0
2009-03-19 00:45:00,3.33044,3.33381,3.33044,3.33381,13500000.0
2009-03-19 00:46:00,3.33133,3.33366,3.33078,3.33159,11000000.0
2009-03-19 00:47:00,3.3311,3.33383,3.33029,3.33372,10000000.0
2009-03-19 00:48:00,3.33012,3.33409,3.32877,3.33409,12000000.0
2009-03-19 00:49:00,3.33331,3.33447,3.33176,3.33176,5880000.0
2009-03-19 00:50:00,3.33396,3.33448,3.32908,3.33094,12000000.0
2009-03-19 00:51:00,3.33342,3.33426,3.33269,3.33426,10250000.0
2009-03-19 00:52:00,3.33046,3.33401,3.33021,3.33357,7000000.0
2009-03-19 00:53:00,3.32949,3.33369,3.32949,3.33188,10000000.0
2009-03-19 00:54:00,3.3326,3.33331,3.32836,3.33152,12000000.0
2009-03-19 00:55:00,3.33021,3.33213,3.32888,3.33101,8500000.0
2009-03-19 00:56:00,3.331,3.33112,3.32774,3.33025,8130000.0
2009-03-19 00:57:00,3.33135,3.33148,3.32877,3.32934,9000000.0
2009-03-19 00:58:00,3.33123,3.33241,3.32662,3.33052,14750000.0
2009-03-19 00:59:00,3.33165,3.33216,3.32828,3.33216,8250000.0
2009-03-19 01:00:00,3.32973,3.33293,3.32878,3.33214,13000000.0
2009-03-19 01:01:00,3.33148,3.33275,3.32756,3.33203,9250000.0
2009-03-19 01:02:00,3.3287,3.33146,3.3287,3.32874,12250000.0
2009-03-19 01:03:00,3.32928,3.331,3.32803,3.32917,11500000.0
2009-03-19 01:04:00,3.33096,3.33105,3.32712,3.32778,5500000.0
2009-03-19 01:05:00,3.3282,3.33074,3.32678,3.33037,6000000.0
2009-03-19 01:06:00,3.33078,3.3314,3.32817,3.32928,9250000.0
2009-03-19 01:07:00,3.32839,3.32974,3.32606,3.3276,7750000.0
2009-03-19 01:08:00,3.32951,3.32984,3.32804,3.32978,7750000.0
2009-03-19 01:09:00,3.32849,3.33028,3.32393,3.32753,8250000.0
2009-03-19 01:10:00,3.32394,3.33076,3.32394,3.32992,10500000.0
2009-03-19 01:11:00,3.33125,3.33125,3.32358,3.33093,17000000.0
2009-03-19 01:12:00,3.331,3.33161,3.32978,3.33161,5500000.0
2009-03-19 01:13:00,3.32475,3.33109,3.32475,3.33038,8750000.0
2009-03-19 01:14:00,3.33032,3.33076,3.32477,3.33076,10250000.0
2009-03-19 01:15:00,3.33167,3.33167,3.32901,3.33097,9500000.0
2009-03-19 01:16:00,3.33042,3.33198,3.32862,3.33081,8750000.0
2009-03-19 01:17:00,3.33143,3.3324,3.32719,3.32719,14000000.0
2009-03-19 01:18:00,3.33116,3.33186,3.32649,3.32723,14750000.0
2009-03-19 01:19:00,3.33194,3.33207,3.32939,3.33207,12250000.0
2009-03-19 01:20:00,3.33066,3.33257,3.32961,3.33072,6750000.0
2009-03-19 01:21:00,3.33114,3.33384,3.32779,3.33384,8000000.0
2009-03-19 01:22:00,3.33424,3.33432,3.32955,3.33351,6750000.0
2009-03-19 01:23:00,3.33036,3.33036,3.32322,3.32633,8380000.0
2009-03-19 01:24:00,3.32319,3.32656,3.3206,3.3206,5750000.0
2009-03-19 01:25:00,3.32281,3.32392,3.31872,3.32355,16000000.0
2009-03-19 01:26:00,3.31759,3.32361,3.31671,3.31671,16750000.0
2009-03-19 01:27:00,3.32116,3.32411,3.31941,3.32379,11750000.0
2009-03-19 01:28:00,3.32313,3.32341,3.31798,3.32243,14500000.0
2009-03-19 01:29:00,3.32125,3.3221,3.32003,3.32154,6500000.0
2009-03-19 01:30:00,3.32179,3.32179,3.31677,3.31677,11750000.0
2009-03-19 01:31:00,3.32115,3.32115,3.3153,3.31825,9000000.0
2009-03-19 01:32:00,3.32094,3.32166,3.31629,3.32166,10250000.0
2009-03-19 01:33:00,3.32077,3.32107,3.31653,3.3208,7750000.0
2009-03-19 01:34:00,3.31467,3.31956,3.31467,3.319,9250000.0
2009-03-19 01:35:00,3.31904,3.32105,3.31728,3.32075,12000000.0
2009-03-19 01:36:00,3.32119,3.32119,3.31821,3.31821,10380000.0
2009-03-19 01:37:00,3.31742,3.32011,3.31476,3.31733,13880000.0
2009-03-19 01:38:00,3.32217,3.32217,3.31864,3.31886,7380000.0
2009-03-19 01:39:00,3.32137,3.32154,3.31498,3.31885,5750000.0
2009-03-19 01:40:00,3.32062,3.32062,3.31789,3.31915,8000000.0
2009-03-19 01:41:00,3.31977,3.32319,3.31927,3.3221,12380000.0
2009-03-19 01:42:00,3.322,3.32225,3.31591,3.31594,8750000.0
2009-03-19 01:43:00,3.31931,3.3229,3.31696,3.32162,14500000.0
2009-03-19 01:44:00,3.32216,3.32216,3.31499,3.32152,17750000.0
2009-03-19 01:45:00,3.32213,3.32297,3.315,3.32228,11250000.0
2009-03-19 01:46:00,3.32104,3.32293,3.31763,3.31878,11000000.0
2009-03-19 01:47:00,3.32293,3.33187,3.32057,3.33187,12250000.0
2009-03-19 01:48:00,3.33335,3.33335,3.32952,3.32995,9250000.0
2009-03-19 01:49:00,3.33374,3.33374,3.33076,3.33131,9500000.0
2009-03-19 01:50:00,3.33111,3.33346,3.32937,3.33346,8130000.0
2009-03-19 01:51:00,3.33338,3.33457,3.33149,3.33457,9250000.0
2009-03-19 01:52:00,3.33495,3.33495,3.32987,3.33466,14000000.0
2009-03-19 01:53:00,3.332,3.3341,3.3283,3.3283,6000000.0
2009-03-19 01:55:00,3.33197,3.33472,3.33061,3.33233,14500000.0
2009-03-19 01:56:00,3.33174,3.33398,3.32993,3.3312,6750000.0
2009-03-19 01:57:00,3.33372,3.33462,3.33071,3.33446,12500000.0
2009-03-19 01:58:00,3.3343,3.33502,3.33097,3.33392,5750000.0
2009-03-19 02:01:00,3.33404,3.33487,3.33332,3.33332,7750000.0
2009-03-19 02:02:00,3.33398,3.33497,3.33045,3.33045,8500000.0
2009-03-19 02:03:00,3.33288,3.33288,3.32855,3.3328,8500000.0
2009-03-19 02:04:00,3.33056,3.33492,3.32823,3.33296,7000000.0
2009-03-19 02:05:00,3.33029,3.33275,3.32848,3.32968,6000000.0
2009-03-19 02:06:00,3.33245,3.33296,3.33073,3.3311,11500000.0
2009-03-19 02:07:00,3.33191,3.33587,3.33138,3.33521,6000000.0
2009-03-19 02:08:00,3.3338,3.3347,3.33288,3.33359,7750000.0
2009-03-19 02:09:00,3.33599,3.33599,3.32913,3.33014,12500000.0
2009-03-19 02:10:00,3.33508,3.33583,3.33204,3.33514,11500000.0
2009-03-19 02:11:00,3.33633,3.33773,3.3344,3.33773,6750000.0
2009-03-19 02:12:00,3.33882,3.3389,3.33502,3.3389,5500000.0
2009-03-19 02:13:00,3.33943,3.34027,3.33666,3.33801,8500000.0
2009-03-19 02:14:00,3.34038,3.34097,3.33448,3.33711,7750000.0
2009-03-19 02:15:00,3.33868,3.33919,3.33548,3.33548,6250000.0
2009-03-19 02:16:00,3.33987,3.34009,3.33669,3.33669,6000000.0
2009-03-19 02:17:00,3.33952,3.33962,3.3368,3.33732,12250000.0
2009-03-19 02:18:00,3.33944,3.33951,3.33646,3.33951,11000000.0
2009-03-19 02:19:00,3.33887,3.34065,3.33753,3.33929,8250000.0
2009-03-19 02:20:00,3.34069,3.34183,3.33858,3.34177,9130000.0
2009-03-19 02:21:00,3.34172,3.34199,3.3365,3.3365,8000000.0
2009-03-19 02:22:00,3.34104,3.34176,3.33672,3.34149,7250000.0
2009-03-19 02:23:00,3.34101,3.34118,3.3375,3.33919,6750000.0
2009-03-19 02:24:00,3.34095,3.34095,3.33839,3.34026,6250000.0
2009-03-19 02:25:00,3.33961,3.34139,3.3383,3.34139,7250000.0
2009-03-19 02:26:00,3.34199,3.34277,3.33527,3.34277,23500000.0
2009-03-19 02:27:00,3.3412,3.34358,3.33987,3.34342,9500000.0
2009-03-19 02:28:00,3.34234,3.34341,3.339,3.33984,20750000.0
2009-03-19 02:29:00,3.34175,3.34234,3.33782,3.34027,14000000.0
2009-03-19 02:30:00,3.34158,3.34476,3.33963,3.34425,5500000.0
2009-03-19 02:31:00,3.34512,3.34587,3.34021,3.34543,20250000.0
2009-03-19 02:32:00,3.34645,3.34645,3.34179,3.34179,5880000.0
2009-03-19 02:33:00,3.34148,3.34311,3.33901,3.34167,6250000.0
2009-03-19 02:34:00,3.34199,3.34421,3.3412,3.34373,8130000.0
2009-03-19 02:35:00,3.34462,3.34462,3.34224,3.34224,5880000.0
2009-03-19 02:36:00,3.34105,3.3456,3.34105,3.34373,6250000.0
2009-03-19 02:37:00,3.34547,3.34591,3.3417,3.34249,5500000.0
2009-03-19 02:38:00,3.34502,3.34503,3.3417,3.34424,5250000.0
2009-03-19 02:39:00,3.34341,3.34515,3.34254,3.34254,9750000.0
2009-03-19 02:40:00,3.34426,3.34426,3.33816,3.33816,15500000.0
2009-03-19 02:41:00,3.33788,3.34158,3.33526,3.33854,8000000.0
2009-03-19 02:42:00,3.34173,3.34173,3.33769,3.33974,6000000.0
2009-03-19 02:43:00,3.34173,3.34302,3.33736,3.34302,5750000.0
2009-03-19 02:44:00,3.34302,3.34302,3.3384,3.34037,11250000.0
2009-03-19 02:45:00,3.34232,3.34282,3.33948,3.34271,9250000.0
2009-03-19 02:46:00,3.34003,3.34332,3.34003,3.34332,5500000.0
2009-03-19 02:47:00,3.3416,3.34397,3.34146,3.34397,7750000.0
2009-03-19 02:48:00,3.34143,3.34425,3.34143,3.34164,9000000.0
2009-03-19 02:49:00,3.34175,3.34454,3.34039,3.34279,10500000.0
2009-03-19 02:50:00,3.34031,3.34317,3.33793,3.34252,6250000.0
2009-03-19 02:51:00,3.34074,3.34325,3.33922,3.34248,11500000.0
2009-03-19 02:52:00,3.34251,3.34251,3.33671,3.33881,14000000.0
2009-03-19 02:53:00,3.33938,3.34259,3.33708,3.33958,7750000.0
2009-03-19 02:54:00,3.3413,3.34214,3.33833,3.33833,7750000.0
2009-03-19 02:55:00,3.3421,3.34397,3.3383,3.34337,5750000.0
2009-03-19 02:56:00,3.34183,3.34335,3.33946,3.33946,6500000.0
2009-03-19 02:57:00,3.34318,3.34341,3.33805,3.34341,8500000.0
2009-03-19 02:58:00,3.34342,3.34342,3.3403,3.3403,10000000.0
2009-03-19 02:59:00,3.34141,3.34295,3.33616,3.33616,13750000.0
2009-03-19 03:00:00,3.34247,3.34247,3.3394,3.34009,5630000.0
2009-03-19 03:01:00,3.34061,3.34366,3.33627,3.34181,10500000.0
2009-03-19 03:02:00,3.3397,3.34082,3.33726,3.33726,5250000.0
2009-03-19 03:03:00,3.3401,3.3401,3.33719,3.33956,5250000.0
2009-03-19 03:04:00,3.33943,3.341,3.33576,3.33855,7880000.0
2009-03-19 03:05:00,3.33431,3.33927,3.33431,3.33538,8500000.0
2009-03-19 03:06:00,3.33292,3.33717,3.33086,3.33564,7500000.0
2009-03-19 03:07:00,3.33842,3.33871,3.33489,3.33799,10500000.0
2009-03-19 03:08:00,3.33833,3.33895,3.33658,3.33775,14380000.0
2009-03-19 03:09:00,3.33772,3.33931,3.33636,3.33931,7750000.0
2009-03-19 03:10:00,3.33817,3.33973,3.33665,3.33884,7250000.0
2009-03-19 03:11:00,3.33633,3.3389,3.33415,3.33851,6750000.0
2009-03-19 03:12:00,3.33744,3.33954,3.33692,3.33889,6250000.0
2009-03-19 03:13:00,3.33879,3.34001,3.33641,3.33968,6380000.0
2009-03-19 03:14:00,3.33891,3.34088,3.33827,3.33874,7500000.0
2009-03-19 03:15:00,3.34007,3.34077,3.33625,3.3404,6250000.0
2009-03-19 03:16:00,3.33987,3.33987,3.33773,3.33773,2500000.0
2009-03-19 03:17:00,3.33994,3.34029,3.33448,3.33908,8500000.0
2009-03-19 03:18:00,3.34071,3.34078,3.33828,3.33998,7630000.0
2009-03-19 03:19:00,3.33991,3.34073,3.33853,3.34073,11000000.0
2009-03-19 03:20:00,3.34034,3.3412,3.33737,3.33788,8500000.0
2009-03-19 03:21:00,3.33854,3.34217,3.33589,3.34107,10500000.0
2009-03-19 03:22:00,3.33994,3.34275,3.33994,3.34275,7130000.0
2009-03-19 03:23:00,3.34333,3.34333,3.34027,3.34259,6750000.0
2009-03-19 03:24:00,3.34265,3.34393,3.34111,3.34286,7500000.0
2009-03-19 03:25:00,3.34379,3.34379,3.33877,3.3406,5500000.0
2009-03-19 03:26:00,3.33854,3.34304,3.33854,3.34304,6750000.0
2009-03-19 03:27:00,3.33938,3.34143,3.33709,3.34015,8750000.0
2009-03-19 03:28:00,3.34142,3.34302,3.3398,3.3398,8500000.0
2009-03-19 03:29:00,3.3439,3.3439,3.33873,3.34252,8130000.0
2009-03-19 03:30:00,3.3397,3.34358,3.3392,3.34358,10250000.0
2009-03-19 03:31:00,3.34452,3.34452,3.3394,3.3419,8750000.0
2009-03-19 03:32:00,3.34447,3.34447,3.34085,3.34384,9750000.0
2009-03-19 03:33:00,3.34534,3.34565,3.34079,3.34406,6250000.0
2009-03-19 03:34:00,3.34194,3.34637,3.34194,3.34383,9750000.0
2009-03-19 03:35:00,3.34427,3.34427,3.34184,3.34366,5250000.0
2009-03-19 03:36:00,3.34586,3.34648,3.34155,3.34429,9380000.0
2009-03-19 03:37:00,3.34584,3.34741,3.34225,3.34571,12750000.0
2009-03-19 03:38:00,3.34785,3.34785,3.34134,3.34134,7750000.0
2009-03-19 03:39:00,3.34659,3.34754,3.34419,3.34754,10750000.0
2009-03-19 03:40:00,3.34701,3.3471,3.34476,3.34628,6750000.0
2009-03-19 03:41:00,3.3465,3.34678,3.34175,3.34664,7000000.0
2009-03-19 03:42:00,3.34667,3.34692,3.34168,3.3463,9000000.0
2009-03-19 03:43:00,3.34394,3.34593,3.34049,3.34431,8000000.0
2009-03-19 03:44:00,3.34526,3.34596,3.34318,3.34552,8250000.0
2009-03-19 03:45:00,3.34469,3.34506,3.34279,3.34498,16500000.0
2009-03-19 03:46:00,3.34385,3.3458,3.34307,3.34307,11750000.0
2009-03-19 03:47:00,3.34521,3.34521,3.34169,3.34262,11000000.0
2009-03-19 03:48:00,3.34554,3.34554,3.33963,3.34133,8880000.0
2009-03-19 03:49:00,3.34421,3.34487,3.34158,3.34487,7000000.0
2009-03-19 03:50:00,3.3445,3.34532,3.34195,3.34195,6250000.0
2009-03-19 03:51:00,3.34363,3.34596,3.34214,3.34456,6250000.0
2009-03-19 03:52:00,3.34385,3.34508,3.3407,3.34419,9000000.0
2009-03-19 03:53:00,3.34481,3.3449,3.3429,3.34461,7250000.0
2009-03-19 03:54:00,3.34432,3.34485,3.33956,3.34159,8250000.0
2009-03-19 03:55:00,3.34206,3.3457,3.34071,3.34471,8250000.0
2009-03-19 03:56:00,3.34587,3.3462,3.34228,3.34228,5630000.0
2009-03-19 03:57:00,3.34573,3.34741,3.34352,3.34741,6500000.0
2009-03-19 03:58:00,3.3468,3.34698,3.34425,3.34666,13250000.0
2009-03-19 03:59:00,3.34633,3.34633,3.34189,3.34446,6250000.0
2009-03-19 04:00:00,3.34704,3.34774,3.344,3.34713,7750000.0
2009-03-19 04:01:00,3.34643,3.3468,3.34187,3.34571,14380000.0
2009-03-19 04:02:00,3.34541,3.34596,3.34159,3.344,5250000.0
2009-03-19 04:03:00,3.34583,3.34706,3.34398,3.34706,8500000.0
2009-03-19 04:04:00,3.34728,3.34765,3.34253,3.34765,9510000.0
2009-03-19 04:05:00,3.34735,3.34854,3.34618,3.34783,8130000.0
2009-03-19 04:06:00,3.34698,3.34837,3.34272,3.34829,10380000.0
2009-03-19 04:07:00,3.34783,3.34789,3.3423,3.3475,6000000.0
2009-03-19 04:08:00,3.34693,3.34693,3.34273,3.34579,8500000.0
2009-03-19 04:09:00,3.347,3.347,3.34424,3.346,12380000.0
2009-03-19 04:10:00,3.34363,3.34568,3.34154,3.3455,6000000.0
2009-03-19 04:11:00,3.34176,3.34514,3.34176,3.34478,7500000.0
2009-03-19 04:12:00,3.34499,3.34501,3.33935,3.34235,6500000.0
2009-03-19 04:13:00,3.34334,3.34432,3.33898,3.34254,8000000.0
2009-03-19 04:14:00,3.34493,3.34493,3.3378,3.34456,8500000.0
2009-03-19 04:15:00,3.34467,3.34722,3.34309,3.34309,7000000.0
2009-03-19 04:16:00,3.34531,3.34622,3.3446,3.34569,5500000.0
2009-03-19 04:17:00,3.34666,3.34693,3.34508,3.3467,9750000.0
2009-03-19 04:18:00,3.34704,3.34711,3.34366,3.34711,12000000.0
2009-03-19 04:19:00,3.34615,3.34783,3.34344,3.34457,9380000.0
2009-03-19 04:20:00,3.3461,3.3461,3.34124,3.34596,13000000.0
2009-03-19 04:21:00,3.34535,3.34605,3.34284,3.34461,10250000.0
2009-03-19 04:22:00,3.34365,3.34567,3.34189,3.3449,8750000.0
2009-03-19 04:23:00,3.34684,3.34684,3.34189,3.34386,7250000.0
2009-03-19 04:24:00,3.34522,3.34761,3.34426,3.34731,7630000.0
2009-03-19 04:25:00,3.34821,3.34823,3.34393,3.34393,6750000.0
2009-03-19 04:26:00,3.34818,3.34844,3.3461,3.34844,6380000.0
2009-03-19 04:27:00,3.34387,3.34829,3.34387,3.34829,9500000.0
2009-03-19 04:28:00,3.34959,3.34959,3.34441,3.34441,5750000.0
2009-03-19 04:29:00,3.3476,3.34975,3.34364,3.34975,6000000.0
2009-03-19 04:30:00,3.34856,3.34997,3.34512,3.34605,5250000.0
2009-03-19 04:31:00,3.34549,3.34881,3.34373,3.34881,8000000.0
2009-03-19 04:32:00,3.34918,3.34918,3.34516,3.34802,5500000.0
2009-03-19 04:33:00,3.34709,3.34863,3.34408,3.34662,6750000.0
2009-03-19 04:34:00,3.34763,3.34981,3.34611,3.3475,8000000.0
2009-03-19 04:35:00,3.34779,3.34779,3.3448,3.34623,6250000.0
2009-03-19 04:36:00,3.3469,3.34781,3.34022,3.34781,8500000.0
2009-03-19 04:37:00,3.34837,3.34837,3.34295,3.34641,5250000.0
2009-03-19 04:38:00,3.34823,3.34823,3.34362,3.34772,5500000.0
2009-03-19 04:39:00,3.348,3.34877,3.3452,3.3452,6880000.0
2009-03-19 04:40:00,3.34744,3.34803,3.34329,3.34703,8750000.0
2009-03-19 04:41:00,3.34686,3.34691,3.34312,3.34691,6630000.0
2009-03-19 04:42:00,3.34767,3.34804,3.34537,3.34804,12000000.0
2009-03-19 04:43:00,3.34688,3.34863,3.34548,3.34863,8250000.0
2009-03-19 04:44:00,3.34832,3.34832,3.3438,3.34641,6750000.0
2009-03-19 04:45:00,3.34677,3.34683,3.34382,3.34527,5750000.0
2009-03-19 04:46:00,3.34664,3.34751,3.34323,3.34394,8000000.0
2009-03-19 04:47:00,3.3441,3.34675,3.33986,3.34476,10750000.0
2009-03-19 04:48:00,3.345,3.34613,3.34254,3.34262,8750000.0
2009-03-19 04:49:00,3.34061,3.34087,3.33204,3.33696,12250000.0
2009-03-19 04:50:00,3.33626,3.33641,3.33133,3.33421,8250000.0
2009-03-19 04:51:00,3.33119,3.33612,3.33119,3.3357,8250000.0
2009-03-19 04:52:00,3.33544,3.33696,3.33177,3.33696,8250000.0
2009-03-19 04:53:00,3.33439,3.33747,3.33248,3.33714,12000000.0
2009-03-19 04:54:00,3.33774,3.33774,3.33255,3.33679,5630000.0
2009-03-19 04:55:00,3.33752,3.33832,3.33499,3.33715,10250000.0
2009-03-19 04:56:00,3.33753,3.33866,3.33427,3.33594,9500000.0
2009-03-19 04:57:00,3.33642,3.33881,3.33235,3.33519,7380000.0
2009-03-19 04:58:00,3.33866,3.33866,3.33387,3.33387,5500000.0
2009-03-19 04:59:00,3.33538,3.33847,3.33331,3.33509,9500000.0
2009-03-19 05:00:00,3.33755,3.33755,3.33272,3.33722,11000000.0
2009-03-19 05:01:00,3.33599,3.33773,3.33417,3.33531,8750000.0
2009-03-19 05:02:00,3.33627,3.3378,3.33394,3.33751,13250000.0
2009-03-19 05:03:00,3.33464,3.33686,3.33381,3.33565,5750000.0
2009-03-19 05:04:00,3.33498,3.33689,3.33282,3.33527,9250000.0
2009-03-19 05:05:00,3.33705,3.33708,3.33387,3.33481,8000000.0
2009-03-19 05:06:00,3.33592,3.33771,3.33203,3.33771,10250000.0
2009-03-19 05:07:00,3.33446,3.33685,3.33106,3.33685,10000000.0
2009-03-19 05:08:00,3.33433,3.33712,3.33432,3.33456,5250000.0
2009-03-19 05:09:00,3.33575,3.33748,3.33283,3.33748,14500000.0
2009-03-19 05:10:00,3.3339,3.33725,3.33294,3.33725,8750000.0
2009-03-19 05:11:00,3.33441,3.33754,3.33218,3.33749,7000000.0
2009-03-19 05:12:00,3.3358,3.33745,3.33313,3.33483,11250000.0
2009-03-19 05:13:00,3.33688,3.33688,3.33211,3.33549,9380000.0
2009-03-19 05:14:00,3.33537,3.33641,3.33465,3.33618,8630000.0
2009-03-19 05:15:00,3.33702,3.33895,3.33309,3.33309,10250000.0
2009-03-19 05:16:00,3.33805,3.33859,3.33549,3.33859,10750000.0
2009-03-19 05:17:00,3.33552,3.33886,3.33313,3.33845,7500000.0
2009-03-19 05:18:00,3.33835,3.33898,3.33252,3.33252,7750000.0
2009-03-19 05:19:00,3.33875,3.33875,3.33317,3.33562,9000000.0
2009-03-19 05:20:00,3.33901,3.33901,3.33294,3.33596,7750000.0
2009-03-19 05:21:00,3.3387,3.33881,3.33333,3.33465,5250000.0
2009-03-19 05:22:00,3.3361,3.33703,3.33421,3.33527,10750000.0
2009-03-19 05:23:00,3.33691,3.33691,3.33107,3.33517,13500000.0
2009-03-19 05:24:00,3.33751,3.33823,3.33237,3.338,8500000.0
2009-03-19 05:25:00,3.33726,3.34013,3.33623,3.33935,6000000.0
2009-03-19 05:26:00,3.33818,3.33852,3.33407,3.33567,13750000.0
2009-03-19 05:27:00,3.33879,3.33879,3.33642,3.33762,8750000.0
2009-03-19 05:28:00,3.33867,3.33867,3.3367,3.33698,6880000.0
2009-03-19 05:29:00,3.33426,3.33891,3.33426,3.33695,8750000.0
2009-03-19 05:30:00,3.33693,3.33991,3.33547,3.33991,10130000.0
2009-03-19 05:31:00,3.33579,3.34043,3.33579,3.33875,10000000.0
2009-03-19 05:32:00,3.33669,3.34009,3.33669,3.33818,5500000.0
2009-03-19 05:33:00,3.33892,3.33997,3.33696,3.33877,13500000.0
2009-03-19 05:34:00,3.33734,3.33879,3.33375,3.33879,7750000.0
2009-03-19 05:35:00,3.33714,3.33847,3.33416,3.33426,6250000.0
2009-03-19 05:36:00,3.33871,3.33871,3.33163,3.33729,10750000.0
2009-03-19 05:37:00,3.33882,3.33887,3.33394,3.33394,12500000.0
2009-03-19 05:38:00,3.3368,3.33715,3.33244,3.33473,8500000.0
2009-03-19 05:39:00,3.33578,3.33734,3.33504,3.33734,10750000.0
2009-03-19 05:40:00,3.33551,3.33703,3.33292,3.33703,10250000.0
2009-03-19 05:41:00,3.33666,3.33666,3.33272,3.33399,5250000.0
2009-03-19 05:42:00,3.33522,3.33542,3.33164,3.33531,10000000.0
2009-03-19 05:43:00,3.33507,3.33546,3.32885,3.33492,10130000.0
2009-03-19 05:44:00,3.33556,3.33556,3.33047,3.33456,7500000.0
2009-03-19 05:45:00,3.33519,3.33519,3.33017,3.33428,13380000.0
2009-03-19 05:46:00,3.33281,3.3343,3.32868,3.33372,7750000.0
2009-03-19 05:47:00,3.3302,3.33491,3.3302,3.3338,12000000.0
2009-03-19 05:48:00,3.33445,3.33445,3.32734,3.3318,12250000.0
2009-03-19 05:49:00,3.33163,3.33288,3.32764,3.32764,21500000.0
2009-03-19 05:50:00,3.32913,3.33279,3.32754,3.33279,13250000.0
2009-03-19 05:51:00,3.3305,3.33377,3.32847,3.33296,21750000.0
2009-03-19 05:52:00,3.33195,3.33314,3.32933,3.33135,10750000.0
2009-03-19 05:53:00,3.32956,3.33292,3.32956,3.3316,5500000.0
2009-03-19 05:54:00,3.33318,3.33318,3.32662,3.32662,8000000.0
2009-03-19 05:55:00,3.33032,3.33134,3.32669,3.33065,18500000.0
2009-03-19 05:56:00,3.32741,3.33131,3.32741,3.32939,5250000.0
2009-03-19 05:57:00,3.33063,3.33124,3.32421,3.32928,14250000.0
2009-03-19 05:58:00,3.33208,3.33208,3.32885,3.32885,5250000.0
2009-03-19 05:59:00,3.33128,3.33337,3.32697,3.33191,16000000.0
2009-03-19 06:00:00,3.32655,3.33215,3.32655,3.32956,8750000.0
2009-03-19 06:01:00,3.32882,3.33163,3.32882,3.33053,8750000.0
2009-03-19 06:02:00,3.32722,3.33201,3.32722,3.32927,8880000.0
2009-03-19 06:03:00,3.32829,3.33302,3.32829,3.33302,5500000.0
2009-03-19 06:04:00,3.33252,3.33284,3.32872,3.33205,8000000.0
2009-03-19 06:05:00,3.3316,3.33267,3.3301,3.33211,11750000.0
2009-03-19 06:06:00,3.32994,3.33201,3.32994,3.33032,6500000.0
2009-03-19 06:07:00,3.33336,3.33336,3.33022,3.33093,8250000.0
2009-03-19 06:08:00,3.33274,3.33274,3.32939,3.3306,7750000.0
2009-03-19 06:09:00,3.33308,3.33308,3.32832,3.32832,6000000.0
2009-03-19 06:10:00,3.32921,3.33342,3.32921,3.33222,10250000.0
2009-03-19 06:11:00,3.33165,3.3337,3.32985,3.33089,13130000.0
2009-03-19 06:12:00,3.33593,3.33999,3.33483,3.33989,8250000.0
2009-03-19 06:13:00,3.34048,3.34429,3.34048,3.34069,7500000.0
2009-03-19 06:14:00,3.34088,3.34326,3.34088,3.34316,10750000.0
2009-03-19 06:15:00,3.34383,3.34383,3.33961,3.34201,7250000.0
2009-03-19 06:16:00,3.34236,3.34319,3.33979,3.34319,7750000.0
2009-03-19 06:17:00,3.34327,3.34364,3.34149,3.34358,6500000.0
2009-03-19 06:18:00,3.3399,3.34371,3.33297,3.33859,6630000.0
2009-03-19 06:19:00,3.33608,3.33608,3.33005,3.33284,5500000.0
2009-03-19 06:20:00,3.33137,3.3327,3.32871,3.3327,8500000.0
2009-03-19 06:21:00,3.32857,3.33212,3.32857,3.33007,9000000.0
2009-03-19 06:22:00,3.33287,3.33287,3.32663,3.33104,7000000.0
2009-03-19 06:23:00,3.32861,3.33129,3.32861,3.33113,6250000.0
2009-03-19 06:24:00,3.33124,3.33232,3.32751,3.32751,6750000.0
2009-03-19 06:25:00,3.33127,3.33163,3.32762,3.32943,9750000.0
2009-03-19 06:26:00,3.33098,3.3321,3.32873,3.33087,5500000.0
2009-03-19 06:27:00,3.32964,3.33022,3.3255,3.32665,5750000.0
2009-03-19 06:28:00,3.32916,3.33135,3.32473,3.32781,6750000.0
2009-03-19 06:29:00,3.3301,3.3301,3.32369,3.32819,7750000.0
2009-03-19 06:30:00,3.32919,3.32967,3.32436,3.32832,7750000.0
2009-03-19 06:31:00,3.32887,3.32887,3.3243,3.32552,12000000.0
2009-03-19 06:32:00,3.32571,3.32937,3.32571,3.32834,5500000.0
2009-03-19 06:33:00,3.32977,3.33029,3.32633,3.32742,11250000.0
2009-03-19 06:34:00,3.329,3.33058,3.32637,3.33058,8380000.0
2009-03-19 06:35:00,3.33131,3.33131,3.32532,3.32809,7500000.0
2009-03-19 06:36:00,3.32918,3.33063,3.32837,3.3299,5500000.0
2009-03-19 06:37:00,3.32905,3.32966,3.32436,3.32966,13000000.0
2009-03-19 06:38:00,3.3287,3.33024,3.32662,3.32902,11750000.0
2009-03-19 06:39:00,3.32866,3.33083,3.32483,3.32967,6760000.0
2009-03-19 06:40:00,3.32713,3.32959,3.32713,3.32756,8000000.0
2009-03-19 06:41:00,3.32951,3.33089,3.32418,3.33089,7250000.0
2009-03-19 06:42:00,3.32823,3.32931,3.32362,3.32631,10000000.0
2009-03-19 06:43:00,3.32804,3.33012,3.32534,3.33012,9000000.0
2009-03-19 06:44:00,3.32606,3.33091,3.32606,3.33065,9250000.0
2009-03-19 06:45:00,3.32833,3.33035,3.32383,3.32383,10000000.0
2009-03-19 06:46:00,3.33046,3.33077,3.3263,3.33033,11000000.0
2009-03-19 06:47:00,3.32797,3.33192,3.32717,3.33188,5500000.0
2009-03-19 06:48:00,3.33112,3.33147,3.32722,3.3307,7500000.0
2009-03-19 06:49:00,3.32846,3.33048,3.32457,3.32457,7500000.0
2009-03-19 06:50:00,3.33033,3.33065,3.32562,3.33009,7500000.0
2009-03-19 06:51:00,3.32924,3.33007,3.32686,3.32949,14130000.0
2009-03-19 06:52:00,3.3301,3.33025,3.32658,3.32975,7750000.0
2009-03-19 06:53:00,3.32876,3.33082,3.32672,3.32842,5630000.0
2009-03-19 06:54:00,3.32991,3.33113,3.32644,3.33032,8250000.0
2009-03-19 06:55:00,3.33021,3.33051,3.32787,3.33021,6250000.0
2009-03-19 06:56:00,3.32902,3.32996,3.3278,3.32961,12630000.0
2009-03-19 06:57:00,3.32617,3.32976,3.32617,3.32686,11750000.0
2009-03-19 06:58:00,3.32959,3.32959,3.32563,3.32685,6000000.0
2009-03-19 06:59:00,3.32732,3.32983,3.32543,3.32903,10500000.0
2009-03-19 07:00:00,3.32609,3.32845,3.32155,3.32751,11000000.0
2009-03-19 07:01:00,3.32716,3.32807,3.32389,3.32795,10500000.0
2009-03-19 07:02:00,3.32742,3.32892,3.32341,3.3283,11250000.0
2009-03-19 07:03:00,3.32493,3.32845,3.32465,3.32465,8000000.0
2009-03-19 07:04:00,3.32661,3.32914,3.32255,3.32403,11500000.0
2009-03-19 07:05:00,3.3255,3.3292,3.3254,3.32707,9500000.0
2009-03-19 07:06:00,3.3257,3.32778,3.32403,3.32504,9500000.0
2009-03-19 07:07:00,3.32726,3.32885,3.32342,3.32841,12500000.0
2009-03-19 07:08:00,3.32657,3.32755,3.32151,3.32249,8500000.0
2009-03-19 07:09:00,3.32478,3.32771,3.32307,3.3267,16500000.0
2009-03-19 07:10:00,3.32661,3.32684,3.32123,3.32416,7500000.0
2009-03-19 07:11:00,3.32571,3.32571,3.32216,3.32462,5500000.0
2009-03-19 07:12:00,3.32628,3.32709,3.32241,3.32621,10000000.0
2009-03-19 07:13:00,3.32459,3.32581,3.32242,3.32387,7500000.0
2009-03-19 07:14:00,3.3253,3.32601,3.32404,3.32547,5250000.0
2009-03-19 07:15:00,3.3257,3.32676,3.3208,3.32577,10250000.0
2009-03-19 07:16:00,3.3252,3.32687,3.32265,3.32576,6000000.0
2009-03-19 07:17:00,3.32631,3.32666,3.3244,3.32519,9250000.0
2009-03-19 07:18:00,3.32649,3.32659,3.32134,3.32499,16250000.0
2009-03-19 07:19:00,3.32698,3.32913,3.32202,3.32621,14500000.0
2009-03-19 07:20:00,3.32322,3.32764,3.32268,3.3235,5750000.0
2009-03-19 07:21:00,3.32678,3.32782,3.32335,3.32782,16750000.0
2009-03-19 07:22:00,3.32359,3.3263,3.323,3.32604,16000000.0
2009-03-19 07:23:00,3.32685,3.32712,3.32223,3.32372,6880000.0
2009-03-19 07:24:00,3.32542,3.32542,3.32146,3.32439,7500000.0
2009-03-19 07:25:00,3.325,3.325,3.32273,3.32273,6250000.0
2009-03-19 07:26:00,3.32109,3.32515,3.32019,3.32409,9250000.0
2009-03-19 07:27:00,3.32466,3.32599,3.32322,3.32552,10000000.0
2009-03-19 07:28:00,3.32569,3.32569,3.32234,3.32404,9250000.0
2009-03-19 07:29:00,3.32156,3.32357,3.31996,3.32281,9750000.0
2009-03-19 07:30:00,3.32166,3.32288,3.31886,3.32025,8500000.0
2009-03-19 07:31:00,3.32292,3.32349,3.31939,3.32062,10250000.0
2009-03-19 07:32:00,3.32148,3.32372,3.31957,3.32361,6250000.0
2009-03-19 07:34:00,3.32422,3.32423,3.32242,3.32421,11750000.0
2009-03-19 07:37:00,3.32348,3.32427,3.32348,3.3238,6000000.0
2009-03-19 07:39:00,3.32357,3.32543,3.32303,3.32303,22500000.0
2009-03-19 07:42:00,3.31958,3.32442,3.31958,3.32035,7750000.0
2009-03-19 08:00:00,3.33085,3.35501,3.33085,3.35156,7750000.0
2009-03-19 08:01:00,3.35292,3.35782,3.35292,3.35711,11500000.0
2009-03-19 08:02:00,3.35171,3.35977,3.35171,3.35862,17380000.0
2009-03-19 08:03:00,3.35809,3.35982,3.35424,3.35424,8500000.0
2009-03-19 08:04:00,3.35332,3.35624,3.35331,3.35624,10000000.0
2009-03-19 08:05:00,3.3548,3.35834,3.35238,3.35757,7000000.0
2009-03-19 08:06:00,3.35379,3.35978,3.35379,3.35611,7500000.0
2009-03-19 08:07:00,3.355,3.35694,3.35363,3.35628,7250000.0
2009-03-19 08:08:00,3.3546,3.35747,3.35353,3.35516,8630000.0
2009-03-19 08:09:00,3.35549,3.35665,3.35103,3.355,8500000.0
2009-03-19 08:10:00,3.35401,3.35864,3.35231,3.35231,5750000.0
2009-03-19 08:11:00,3.35569,3.35786,3.35429,3.35786,7000000.0
2009-03-19 08:12:00,3.35564,3.35841,3.35564,3.35572,7750000.0
2009-03-19 08:13:00,3.35461,3.35664,3.35428,3.35606,5500000.0
2009-03-19 08:14:00,3.35206,3.3546,3.35072,3.35185,10130000.0
2009-03-19 08:15:00,3.35114,3.35412,3.3487,3.35206,12500000.0
2009-03-19 08:16:00,3.35154,3.35314,3.3491,3.3491,11500000.0
2009-03-19 08:17:00,3.3511,3.35159,3.34955,3.34955,8250000.0
2009-03-19 08:18:00,3.34524,3.35156,3.34524,3.35156,6250000.0
2009-03-19 08:19:00,3.35151,3.35513,3.35151,3.35513,6750000.0
2009-03-19 08:20:00,3.35204,3.35615,3.35204,3.35615,8250000.0
2009-03-19 08:21:00,3.3517,3.35651,3.3517,3.35651,11500000.0
2009-03-19 08:22:00,3.35416,3.35563,3.3502,3.35563,13500000.0
2009-03-19 08:23:00,3.35181,3.35181,3.34996,3.35084,10250000.0
2009-03-19 08:24:00,3.34982,3.35256,3.34751,3.34909,7750000.0
2009-03-19 08:25:00,3.34901,3.35127,3.34901,3.34918,13000000.0
2009-03-19 08:26:00,3.34835,3.34899,3.3442,3.34899,9250000.0
2009-03-19 08:27:00,3.34912,3.35001,3.34798,3.34969,7760000.0
2009-03-19 08:28:00,3.34865,3.34964,3.34571,3.34873,11880000.0
2009-03-19 08:29:00,3.35064,3.35085,3.34807,3.35008,5250000.0
2009-03-19 08:30:00,3.35087,3.35087,3.34704,3.34998,19250000.0
2009-03-19 08:31:00,3.34741,3.34924,3.34419,3.34924,6500000.0
2009-03-19 08:32:00,3.35032,3.35062,3.34738,3.34738,5500000.0
2009-03-19 08:33:00,3.35051,3.35228,3.35051,3.35052,5750000.0
2009-03-19 08:34:00,3.35252,3.35339,3.34788,3.35295,5750000.0
2009-03-19 08:35:00,3.35281,3.3529,3.34873,3.3529,8500000.0
2009-03-19 08:36:00,3.3536,3.35364,3.35165,3.35364,10130000.0
2009-03-19 08:37:00,3.35368,3.35368,3.35046,3.35199,7500000.0
2009-03-19 08:38:00,3.3521,3.35377,3.34729,3.35377,8500000.0
2009-03-19 08:39:00,3.34956,3.35246,3.34891,3.35229,8000000.0
2009-03-19 08:40:00,3.34934,3.35569,3.34934,3.35228,8250000.0
2009-03-19 08:41:00,3.34859,3.35343,3.3485,3.3485,14000000.0
2009-03-19 08:42:00,3.35125,3.35132,3.34952,3.34954,8630000.0
2009-03-19 08:43:00,3.35039,3.352,3.34701,3.352,20000000.0
2009-03-19 08:44:00,3.35346,3.35448,3.3495,3.35082,10500000.0
2009-03-19 08:45:00,3.35136,3.35334,3.35087,3.35103,10250000.0
2009-03-19 08:46:00,3.35388,3.35425,3.35139,3.35393,8000000.0
2009-03-19 08:47:00,3.35343,3.35362,3.35178,3.35362,7500000.0
2009-03-19 08:48:00,3.35366,3.35396,3.35121,3.35353,13380000.0
2009-03-19 08:49:00,3.35357,3.35392,3.35117,3.35386,7750000.0
2009-03-19 08:50:00,3.35304,3.35385,3.35279,3.35327,6250000.0
2009-03-19 08:51:00,3.35171,3.35201,3.34994,3.35024,9500000.0
2009-03-19 08:52:00,3.34887,3.35272,3.34887,3.35088,10000000.0
2009-03-19 08:53:00,3.35237,3.35251,3.34779,3.35055,9250000.0
2009-03-19 08:54:00,3.3533,3.35466,3.35036,3.35466,7250000.0
2009-03-19 08:55:00,3.35532,3.35839,3.35432,3.35839,7000000.0
2009-03-19 08:56:00,3.35699,3.35764,3.351,3.351,7750000.0
2009-03-19 08:57:00,3.35293,3.36377,3.34809,3.36135,11250000.0
2009-03-19 08:58:00,3.363,3.36386,3.36071,3.36386,5250000.0
2009-03-19 08:59:00,3.36463,3.36463,3.35718,3.35924,12130000.0
2009-03-19 09:00:00,3.35965,3.35965,3.35395,3.35585,5250000.0
2009-03-19 09:01:00,3.35839,3.35888,3.3546,3.35576,14380000.0
2009-03-19 09:02:00,3.35807,3.36014,3.35372,3.35897,10000000.0
2009-03-19 09:03:00,3.35617,3.35711,3.34936,3.35205,12000000.0
2009-03-19 09:04:00,3.34991,3.35082,3.34584,3.34584,7130000.0
2009-03-19 09:05:00,3.34707,3.35241,3.34648,3.35241,16250000.0
2009-03-19 09:06:00,3.35328,3.35328,3.34849,3.34849,8750000.0
2009-03-19 09:07:00,3.34708,3.34829,3.34422,3.34829,5500000.0
2009-03-19 09:08:00,3.34521,3.3534,3.34521,3.3534,11000000.0
2009-03-19 09:09:00,3.35473,3.35473,3.35119,3.35309,13000000.0
2009-03-19 09:10:00,3.35347,3.35379,3.34999,3.35273,6250000.0
2009-03-19 09:11:00,3.35354,3.35428,3.35239,3.3538,12000000.0
2009-03-19 09:12:00,3.35502,3.35502,3.3479,3.35338,9000000.0
2009-03-19 09:13:00,3.35475,3.35802,3.34953,3.35802,9500000.0
2009-03-19 09:14:00,3.3665,3.36965,3.35992,3.36902,11250000.0
2009-03-19 09:15:00,3.36994,3.37077,3.36562,3.36974,17500000.0
2009-03-19 09:16:00,3.37011,3.37149,3.3647,3.37145,10880000.0
2009-03-19 09:17:00,3.36831,3.36974,3.36461,3.36869,7750000.0
2009-03-19 09:18:00,3.3646,3.36737,3.35923,3.36241,10630000.0
2009-03-19 09:19:00,3.36603,3.36603,3.35777,3.36076,5500000.0
2009-03-19 09:20:00,3.36099,3.36122,3.35466,3.35708,10000000.0
2009-03-19 09:21:00,3.35778,3.35778,3.35205,3.35588,10500000.0
2009-03-19 09:22:00,3.35613,3.35695,3.34993,3.35695,10250000.0
2009-03-19 09:23:00,3.35787,3.35859,3.35519,3.35859,8250000.0
2009-03-19 09:24:00,3.35726,3.35892,3.35256,3.35892,5250000.0
2009-03-19 09:25:00,3.35524,3.35871,3.35347,3.35725,12250000.0
2009-03-19 09:26:00,3.35649,3.35862,3.35608,3.35711,12250000.0
2009-03-19 09:27:00,3.35867,3.36014,3.35291,3.35974,11750000.0
2009-03-19 09:28:00,3.35932,3.36019,3.35794,3.36019,9750000.0
2009-03-19 09:29:00,3.3583,3.36063,3.35546,3.36045,13500000.0
2009-03-19 09:30:00,3.36092,3.36185,3.35832,3.36023,5750000.0
2009-03-19 09:31:00,3.36264,3.36324,3.3576,3.36252,6250000.0
2009-03-19 09:32:00,3.36124,3.36136,3.35565,3.35991,6000000.0
2009-03-19 09:33:00,3.36177,3.36177,3.35538,3.3607,5880000.0
2009-03-19 09:34:00,3.36166,3.36365,3.36057,3.36158,6750000.0
2009-03-19 09:35:00,3.36251,3.36464,3.35809,3.36464,14130000.0
2009-03-19 09:36:00,3.36735,3.36951,3.36355,3.36712,7000000.0
2009-03-19 09:37:00,3.36674,3.36674,3.36022,3.36238,10000000.0
2009-03-19 09:38:00,3.36594,3.37212,3.36585,3.37175,5880000.0
2009-03-19 09:39:00,3.37007,3.37007,3.36302,3.3651,10500000.0
2009-03-19 09:40:00,3.3656,3.36705,3.36254,3.36705,5500000.0
2009-03-19 09:41:00,3.36163,3.36674,3.35958,3.36085,15380000.0
2009-03-19 09:42:00,3.3602,3.36244,3.3538,3.35777,16130000.0
2009-03-19 09:43:00,3.35625,3.3581,3.35208,3.35519,11250000.0
2009-03-19 09:44:00,3.3556,3.35728,3.35252,3.35496,10000000.0
2009-03-19 09:45:00,3.354,3.35423,3.34966,3.35342,10000000.0
2009-03-19 09:46:00,3.35371,3.35371,3.35013,3.35174,7250000.0
2009-03-19 09:47:00,3.35119,3.35318,3.34794,3.34938,5250000.0
2009-03-19 09:48:00,3.3512,3.3512,3.34407,3.34407,7000000.0
2009-03-19 09:49:00,3.34746,3.34746,3.34293,3.34442,6250000.0
2009-03-19 09:50:00,3.3456,3.34834,3.34513,3.34834,7000000.0
2009-03-19 09:51:00,3.34554,3.35214,3.34554,3.35214,6380000.0
2009-03-19 09:52:00,3.3517,3.35259,3.34773,3.35126,8500000.0
2009-03-19 09:53:00,3.35254,3.35254,3.35023,3.35206,8130000.0
2009-03-19 09:54:00,3.35215,3.35353,3.34976,3.35305,14000000.0
2009-03-19 09:55:00,3.35186,3.35237,3.34934,3.35191,5750000.0
2009-03-19 09:56:00,3.35344,3.35363,3.34844,3.34844,7750000.0
2009-03-19 09:57:00,3.35137,3.35333,3.34789,3.35333,13000000.0
2009-03-19 09:58:00,3.34992,3.35309,3.34911,3.35204,13750000.0
2009-03-19 09:59:00,3.35076,3.352,3.34653,3.35112,10500000.0
2009-03-19 10:00:00,3.35159,3.35159,3.34343,3.34718,5750000.0
2009-03-19 10:01:00,3.34567,3.34707,3.34253,3.34498,9000000.0
2009-03-19 10:02:00,3.34161,3.34537,3.33747,3.34004,6500000.0
2009-03-19 10:03:00,3.34236,3.34388,3.33881,3.34321,11750000.0
2009-03-19 10:04:00,3.33954,3.34486,3.33933,3.34317,6130000.0
2009-03-19 10:05:00,3.34395,3.34395,3.33911,3.33958,10750000.0
2009-03-19 10:06:00,3.34106,3.34113,3.33528,3.33987,11500000.0
2009-03-19 10:07:00,3.33997,3.34262,3.33838,3.34262,5250000.0
2009-03-19 10:08:00,3.34131,3.3436,3.34089,3.34244,9750000.0
2009-03-19 10:09:00,3.34433,3.35161,3.34433,3.34736,7500000.0
2009-03-19 10:10:00,3.34688,3.35236,3.34243,3.34308,11000000.0
2009-03-19 10:11:00,3.34459,3.34854,3.3444,3.34703,8500000.0
2009-03-19 10:12:00,3.34563,3.34807,3.3443,3.34779,6000000.0
2009-03-19 10:13:00,3.34446,3.35741,3.34374,3.35741,15750000.0
2009-03-19 10:14:00,3.35742,3.35755,3.35037,3.35126,6000000.0
2009-03-19 10:15:00,3.3525,3.35815,3.3525,3.35815,10000000.0
2009-03-19 10:16:00,3.35957,3.35957,3.35704,3.35762,5500000.0
2009-03-19 10:17:00,3.35707,3.35823,3.3565,3.35773,11000000.0
2009-03-19 10:18:00,3.35843,3.3593,3.3559,3.35709,12000000.0
2009-03-19 10:19:00,3.35649,3.35708,3.35337,3.35452,12130000.0
2009-03-19 10:20:00,3.35552,3.35628,3.35198,3.35356,7500000.0
2009-03-19 10:21:00,3.35451,3.35477,3.34879,3.35224,9000000.0
2009-03-19 10:22:00,3.35382,3.35588,3.34993,3.35389,8000000.0
2009-03-19 10:23:00,3.35413,3.35413,3.34909,3.35324,9000000.0
2009-03-19 10:24:00,3.35208,3.35576,3.35145,3.35145,7500000.0
2009-03-19 10:25:00,3.35444,3.35933,3.35444,3.35887,7630000.0
2009-03-19 10:26:00,3.35785,3.3615,3.35785,3.36139,11130000.0
2009-03-19 10:27:00,3.35794,3.36178,3.35794,3.35979,7250000.0
2009-03-19 10:28:00,3.36212,3.3631,3.35945,3.3631,8130000.0
2009-03-19 10:29:00,3.36193,3.36312,3.36109,3.36188,7750000.0
2009-03-19 10:30:00,3.36289,3.36289,3.35749,3.35913,6000000.0
2009-03-19 10:31:00,3.3599,3.36148,3.35982,3.35982,9750000.0
2009-03-19 10:32:00,3.35973,3.36084,3.35288,3.35796,12640000.0
2009-03-19 10:33:00,3.36055,3.36057,3.35648,3.35727,8250000.0
2009-03-19 10:34:00,3.35835,3.35895,3.35584,3.35705,8010000.0
2009-03-19 10:35:00,3.35812,3.35812,3.35485,3.35705,7750000.0
2009-03-19 10:36:00,3.35733,3.35847,3.35496,3.35773,10500000.0
2009-03-19 10:37:00,3.35752,3.35902,3.35602,3.35902,7000000.0
2009-03-19 10:38:00,3.3574,3.3596,3.35555,3.359,15000000.0
2009-03-19 10:39:00,3.35682,3.3594,3.35682,3.35899,8880000.0
2009-03-19 10:40:00,3.35819,3.36023,3.35541,3.3557,8500000.0
2009-03-19 10:41:00,3.35796,3.35819,3.35565,3.35803,7500000.0
2009-03-19 10:42:00,3.35637,3.35869,3.35619,3.35864,7000000.0
2009-03-19 10:43:00,3.35853,3.35866,3.35596,3.35823,10250000.0
2009-03-19 10:44:00,3.35798,3.35944,3.35633,3.35824,15000000.0
2009-03-19 10:45:00,3.35409,3.35865,3.35375,3.35681,8250000.0
2009-03-19 10:46:00,3.35738,3.35738,3.3536,3.35702,7000000.0
2009-03-19 10:47:00,3.3543,3.35626,3.35214,3.35417,6000000.0
2009-03-19 10:48:00,3.35555,3.35628,3.35112,3.35515,6000000.0
2009-03-19 10:49:00,3.3549,3.35588,3.35136,3.35136,8000000.0
2009-03-19 10:50:00,3.35602,3.35697,3.35537,3.35697,6250000.0
2009-03-19 10:51:00,3.35416,3.35674,3.35262,3.35262,15000000.0
2009-03-19 10:52:00,3.35701,3.35881,3.35557,3.35871,13500000.0
2009-03-19 10:53:00,3.35998,3.36028,3.35754,3.35975,9380000.0
2009-03-19 10:54:00,3.3593,3.36191,3.35694,3.36082,9250000.0
2009-03-19 10:55:00,3.35944,3.36065,3.35836,3.35996,6500000.0
2009-03-19 10:56:00,3.36056,3.3613,3.35746,3.3613,11130000.0
2009-03-19 10:57:00,3.35721,3.36475,3.35721,3.36475,8250000.0
2009-03-19 10:58:00,3.36346,3.36346,3.35729,3.36114,7500000.0
2009-03-19 10:59:00,3.36103,3.36343,3.3587,3.36224,7000000.0
2009-03-19 11:00:00,3.3624,3.3624,3.35602,3.36058,13250000.0
2009-03-19 11:01:00,3.36088,3.362,3.35759,3.35785,8500000.0
2009-03-19 11:02:00,3.36126,3.36126,3.35902,3.35923,9000000.0
2009-03-19 11:03:00,3.36165,3.36171,3.35932,3.35932,7000000.0
2009-03-19 11:04:00,3.35795,3.36275,3.35795,3.36275,6500000.0
2009-03-19 11:05:00,3.35988,3.36251,3.35853,3.35876,10260000.0
2009-03-19 11:06:00,3.36191,3.3634,3.35981,3.36322,6000000.0
2009-03-19 11:07:00,3.36072,3.36563,3.35791,3.36475,7500000.0
2009-03-19 11:08:00,3.36619,3.36697,3.36397,3.36697,6130000.0
2009-03-19 11:09:00,3.36853,3.36853,3.36391,3.36767,9500000.0
2009-03-19 11:10:00,3.36694,3.36694,3.3624,3.36578,10000000.0
2009-03-19 11:11:00,3.36611,3.36734,3.36348,3.36727,6000000.0
2009-03-19 11:12:00,3.36629,3.36629,3.3622,3.363,7500000.0
2009-03-19 11:13:00,3.36358,3.36853,3.36358,3.36737,10500000.0
2009-03-19 11:14:00,3.36786,3.37147,3.36746,3.37147,7500000.0
2009-03-19 11:15:00,3.36891,3.37003,3.36638,3.36884,13000000.0
2009-03-19 11:16:00,3.36976,3.37008,3.36646,3.36646,9750000.0
2009-03-19 11:17:00,3.36893,3.36953,3.36429,3.36845,10250000.0
2009-03-19 11:18:00,3.36848,3.36938,3.36514,3.36514,10000000.0
2009-03-19 11:19:00,3.3692,3.3692,3.36353,3.36784,13000000.0
2009-03-19 11:20:00,3.36736,3.36851,3.36537,3.36812,6250000.0
2009-03-19 11:21:00,3.36795,3.3688,3.3633,3.36682,9250000.0
2009-03-19 11:22:00,3.36775,3.368,3.36387,3.36387,8750000.0
2009-03-19 11:23:00,3.36637,3.36923,3.36335,3.36523,16250000.0
2009-03-19 11:24:00,3.36707,3.36972,3.3651,3.36955,8750000.0
2009-03-19 11:25:00,3.36897,3.37071,3.36824,3.36914,10750000.0
2009-03-19 11:26:00,3.37035,3.37049,3.36627,3.37022,10010000.0
2009-03-19 11:27:00,3.3684,3.36917,3.3633,3.36668,7000000.0
2009-03-19 11:28:00,3.36787,3.36787,3.36367,3.36533,7750000.0
2009-03-19 11:29:00,3.36627,3.36767,3.36428,3.36762,5500000.0
2009-03-19 11:30:00,3.36691,3.368,3.3647,3.36541,5880000.0
2009-03-19 11:31:00,3.36691,3.3677,3.36288,3.36638,8750000.0
2009-03-19 11:32:00,3.36579,3.36662,3.35975,3.36271,10750000.0
2009-03-19 11:33:00,3.36365,3.36429,3.36091,3.36429,9500000.0
2009-03-19 11:34:00,3.3639,3.36454,3.36206,3.36396,6750000.0
2009-03-19 11:35:00,3.36278,3.36493,3.35934,3.36172,14000000.0
2009-03-19 11:36:00,3.36465,3.36465,3.35998,3.36256,9630000.0
2009-03-19 11:37:00,3.36069,3.36271,3.35914,3.36215,7000000.0
2009-03-19 11:38:00,3.36199,3.36437,3.35821,3.35952,7500000.0
2009-03-19 11:39:00,3.36213,3.3646,3.36079,3.3631,9250000.0
2009-03-19 11:40:00,3.36234,3.36527,3.3599,3.36283,14500000.0
2009-03-19 11:41:00,3.36379,3.36517,3.35797,3.36295,7750000.0
2009-03-19 11:42:00,3.36573,3.36678,3.3641,3.3645,8130000.0
2009-03-19 11:43:00,3.36096,3.36607,3.36057,3.36551,11000000.0
2009-03-19 11:44:00,3.36221,3.36572,3.36123,3.36123,7000000.0
2009-03-19 11:45:00,3.36457,3.36464,3.36096,3.36422,6750000.0
2009-03-19 11:46:00,3.36109,3.36533,3.35921,3.36533,6250000.0
2009-03-19 11:47:00,3.35892,3.36381,3.35837,3.36131,9500000.0
2009-03-19 11:48:00,3.35894,3.3627,3.35755,3.3627,12250000.0
2009-03-19 11:49:00,3.3605,3.36213,3.35456,3.35513,11250000.0
2009-03-19 11:50:00,3.35782,3.35952,3.35727,3.35924,9500000.0
2009-03-19 11:51:00,3.35715,3.35944,3.35554,3.35944,5750000.0
2009-03-19 11:52:00,3.35927,3.35934,3.35765,3.35934,8500000.0
2009-03-19 11:53:00,3.35796,3.35926,3.35714,3.35894,5750000.0
2009-03-19 11:54:00,3.35636,3.35893,3.35247,3.35893,9630000.0
2009-03-19 11:55:00,3.35704,3.36088,3.35656,3.35656,10250000.0
2009-03-19 11:56:00,3.36086,3.36268,3.35915,3.36139,6250000.0
2009-03-19 11:57:00,3.35861,3.36358,3.35861,3.36164,12000000.0
2009-03-19 11:58:00,3.35502,3.36196,3.35502,3.3606,10750000.0
2009-03-19 11:59:00,3.35916,3.36023,3.35648,3.36016,8500000.0
2009-03-19 12:00:00,3.36055,3.36089,3.35514,3.35689,10000000.0
2009-03-19 12:01:00,3.35621,3.35917,3.35559,3.35808,8250000.0
2009-03-19 12:02:00,3.35429,3.35875,3.35357,3.35868,9250000.0
2009-03-19 12:03:00,3.35494,3.3575,3.35312,3.35457,8750000.0
2009-03-19 12:04:00,3.35256,3.35571,3.35173,3.35519,6750000.0
2009-03-19 12:05:00,3.35335,3.35658,3.34817,3.35283,12750000.0
2009-03-19 12:06:00,3.35487,3.35525,3.35146,3.35479,7750000.0
2009-03-19 12:07:00,3.35207,3.35554,3.35084,3.35084,7500000.0
2009-03-19 12:08:00,3.35537,3.35537,3.34918,3.3529,9750000.0
2009-03-19 12:09:00,3.35199,3.35434,3.34999,3.35179,10750000.0
2009-03-19 12:10:00,3.35361,3.35361,3.34653,3.35205,16750000.0
2009-03-19 12:11:00,3.34869,3.35235,3.34869,3.35124,10130000.0
2009-03-19 12:12:00,3.35107,3.35259,3.34748,3.34938,11250000.0
2009-03-19 12:13:00,3.3454,3.34706,3.34143,3.34644,13250000.0
2009-03-19 12:14:00,3.34512,3.34564,3.34161,3.34348,10630000.0
2009-03-19 12:15:00,3.33778,3.34178,3.33778,3.34166,8130000.0
2009-03-19 12:16:00,3.34314,3.34314,3.33763,3.33763,5250000.0
2009-03-19 12:17:00,3.34138,3.34195,3.33938,3.34049,5500000.0
2009-03-19 12:18:00,3.3395,3.34446,3.3395,3.34037,7500000.0
2009-03-19 12:19:00,3.34189,3.34533,3.33775,3.34275,8250000.0
2009-03-19 12:20:00,3.34232,3.34584,3.34115,3.34379,7500000.0
2009-03-19 12:21:00,3.34345,3.34438,3.33798,3.34041,11500000.0
2009-03-19 12:22:00,3.34147,3.34442,3.34092,3.34442,9250000.0
2009-03-19 12:23:00,3.34524,3.34527,3.34104,3.34325,9250000.0
2009-03-19 12:24:00,3.34199,3.34584,3.33986,3.34405,8500000.0
2009-03-19 12:25:00,3.34607,3.34839,3.34451,3.34704,9000000.0
2009-03-19 12:26:00,3.34753,3.34854,3.34523,3.34523,10000000.0
2009-03-19 12:27:00,3.34979,3.34979,3.34304,3.34658,11500000.0
2009-03-19 12:28:00,3.34665,3.34767,3.34477,3.34477,8380000.0
2009-03-19 12:29:00,3.34428,3.34728,3.34428,3.34659,10000000.0
2009-03-19 12:30:00,3.34585,3.34688,3.34243,3.34412,6000000.0
2009-03-19 12:31:00,3.34525,3.34722,3.34433,3.34722,5630000.0
2009-03-19 12:32:00,3.34728,3.34728,3.34415,3.34415,5630000.0
2009-03-19 12:33:00,3.34474,3.34592,3.34185,3.34534,14000000.0
2009-03-19 12:34:00,3.34448,3.34599,3.3423,3.34366,9750000.0
2009-03-19 12:35:00,3.34232,3.34522,3.34112,3.34324,12500000.0
2009-03-19 12:36:00,3.34645,3.3465,3.34275,3.34484,6000000.0
2009-03-19 12:37:00,3.34432,3.34948,3.34274,3.34857,15000000.0
2009-03-19 12:38:00,3.34662,3.3494,3.34248,3.34829,9250000.0
2009-03-19 12:39:00,3.34684,3.34953,3.34626,3.34953,10880000.0
2009-03-19 12:40:00,3.34527,3.34919,3.34527,3.34843,7500000.0
2009-03-19 12:41:00,3.34667,3.35025,3.34667,3.35025,8000000.0
2009-03-19 12:42:00,3.34757,3.34878,3.34337,3.3482,13250000.0
2009-03-19 12:43:00,3.34675,3.34771,3.34558,3.34558,9750000.0
2009-03-19 12:44:00,3.3461,3.34858,3.34498,3.34629,12250000.0
2009-03-19 12:45:00,3.34505,3.34875,3.34505,3.34739,7750000.0
2009-03-19 12:46:00,3.34842,3.34862,3.34265,3.34421,9880000.0
2009-03-19 12:47:00,3.3492,3.35042,3.34601,3.35042,10130000.0
2009-03-19 12:48:00,3.35147,3.35296,3.34711,3.35296,9500000.0
2009-03-19 12:49:00,3.3522,3.35374,3.34955,3.35372,6750000.0
2009-03-19 12:50:00,3.35514,3.35529,3.35058,3.35435,9000000.0
2009-03-19 12:51:00,3.35517,3.35545,3.35119,3.35469,7250000.0
2009-03-19 12:52:00,3.35463,3.35598,3.35183,3.35189,5500000.0
2009-03-19 12:53:00,3.35444,3.35537,3.35197,3.35478,6000000.0
2009-03-19 12:54:00,3.35094,3.3544,3.35094,3.35258,10000000.0
2009-03-19 12:55:00,3.35034,3.35302,3.34671,3.3524,8750000.0
2009-03-19 12:56:00,3.3513,3.35317,3.34828,3.34986,10880000.0
2009-03-19 12:57:00,3.35212,3.35212,3.34697,3.35126,15000000.0
2009-03-19 12:58:00,3.34969,3.35275,3.34593,3.3523,10630000.0
2009-03-19 12:59:00,3.35018,3.35211,3.34841,3.35105,12750000.0
2009-03-19 13:00:00,3.35216,3.35275,3.35039,3.35251,10250000.0
2009-03-19 13:01:00,3.3516,3.3516,3.34675,3.34676,7750000.0
2009-03-19 13:02:00,3.34732,3.35113,3.34514,3.34681,9500000.0
2009-03-19 13:03:00,3.34933,3.34964,3.34633,3.34936,12000000.0
2009-03-19 13:04:00,3.34959,3.34973,3.34669,3.34889,10760000.0
2009-03-19 13:05:00,3.34977,3.35307,3.34662,3.35011,13500000.0
2009-03-19 13:06:00,3.35259,3.35451,3.34905,3.35327,10130000.0
2009-03-19 13:07:00,3.35188,3.3555,3.34873,3.3528,9250000.0
2009-03-19 13:08:00,3.35073,3.3534,3.35024,3.35171,8130000.0
2009-03-19 13:09:00,3.35114,3.35168,3.34824,3.34824,6750000.0
2009-03-19 13:10:00,3.35127,3.35217,3.3482,3.35217,11500000.0
2009-03-19 13:11:00,3.34887,3.35245,3.34788,3.35058,10130000.0
2009-03-19 13:12:00,3.35203,3.35235,3.35007,3.35235,12500000.0
2009-03-19 13:13:00,3.35157,3.35204,3.34739,3.35099,10500000.0
2009-03-19 13:14:00,3.35082,3.35446,3.34938,3.35446,9750000.0
2009-03-19 13:15:00,3.3542,3.35516,3.34891,3.34997,7750000.0
2009-03-19 13:16:00,3.35328,3.35472,3.3502,3.3539,9250000.0
2009-03-19 13:17:00,3.35045,3.35429,3.35045,3.35429,7500000.0
2009-03-19 13:18:00,3.35405,3.35486,3.35266,3.35486,6000000.0
2009-03-19 13:19:00,3.35451,3.35618,3.3511,3.35606,10000000.0
2009-03-19 13:20:00,3.35657,3.35953,3.35657,3.35835,5500000.0
2009-03-19 13:21:00,3.36065,3.36078,3.35414,3.35781,7000000.0
2009-03-19 13:22:00,3.35925,3.36054,3.35733,3.35897,6000000.0
2009-03-19 13:23:00,3.3585,3.35907,3.35561,3.35885,12630000.0
2009-03-19 13:24:00,3.35894,3.35972,3.35529,3.35836,10000000.0
2009-03-19 13:25:00,3.35543,3.35871,3.35537,3.35795,7500000.0
2009-03-19 13:26:00,3.35603,3.3568,3.35321,3.35629,8510000.0
2009-03-19 13:27:00,3.35623,3.35682,3.35458,3.35582,9500000.0
2009-03-19 13:28:00,3.35503,3.35657,3.35001,3.3553,10750000.0
2009-03-19 13:29:00,3.34978,3.35416,3.34978,3.35378,5500000.0
2009-03-19 13:30:00,3.35159,3.35361,3.34811,3.35135,13880000.0
2009-03-19 13:31:00,3.34712,3.35278,3.34712,3.35239,10750000.0
2009-03-19 13:32:00,3.35209,3.35355,3.351,3.35355,6750000.0
2009-03-19 13:33:00,3.35413,3.35536,3.35053,3.35383,8880000.0
2009-03-19 13:34:00,3.35554,3.356,3.35106,3.35565,11250000.0
2009-03-19 13:35:00,3.35576,3.35607,3.34649,3.35261,8380000.0
2009-03-19 13:36:00,3.35327,3.35488,3.34923,3.35404,11250000.0
2009-03-19 13:37:00,3.35413,3.35413,3.35178,3.35235,10750000.0
2009-03-19 13:38:00,3.35406,3.35406,3.34842,3.35116,7250000.0
2009-03-19 13:39:00,3.35291,3.35291,3.34622,3.34622,7000000.0
2009-03-19 13:40:00,3.34674,3.35081,3.34597,3.34597,5750000.0
2009-03-19 13:41:00,3.34739,3.34913,3.34433,3.34433,8880000.0
2009-03-19 13:42:00,3.34227,3.34511,3.34167,3.34424,6500000.0
2009-03-19 13:43:00,3.34383,3.34515,3.3404,3.34295,6750000.0
2009-03-19 13:44:00,3.34227,3.34227,3.33477,3.33491,10500000.0
2009-03-19 13:45:00,3.33183,3.33697,3.33183,3.33437,8750000.0
2009-03-19 13:46:00,3.33858,3.33927,3.33525,3.33892,6500000.0
2009-03-19 13:47:00,3.33882,3.34112,3.33796,3.33885,8750000.0
2009-03-19 13:48:00,3.33866,3.33866,3.33381,3.33687,9750000.0
2009-03-19 13:49:00,3.33639,3.33733,3.3349,3.33681,7500000.0
2009-03-19 13:50:00,3.33516,3.33516,3.329,3.3305,7250000.0
2009-03-19 13:51:00,3.32867,3.33204,3.3256,3.32868,10250000.0
2009-03-19 13:52:00,3.32721,3.32797,3.32432,3.32601,10380000.0
2009-03-19 13:53:00,3.32428,3.32632,3.31909,3.31945,8000000.0
2009-03-19 13:54:00,3.32255,3.32346,3.31893,3.31893,5880000.0
2009-03-19 13:55:00,3.31993,3.3231,3.31993,3.3231,9000000.0
2009-03-19 13:56:00,3.32263,3.32487,3.31984,3.32161,10250000.0
2009-03-19 13:57:00,3.32472,3.32507,3.32173,3.32213,8250000.0
2009-03-19 13:58:00,3.32309,3.32655,3.32026,3.32377,6750000.0
2009-03-19 13:59:00,3.32498,3.32568,3.32272,3.32272,5750000.0
2009-03-19 14:00:00,3.31882,3.32296,3.31882,3.32073,8250000.0
2009-03-19 14:01:00,3.31739,3.32274,3.31651,3.32274,11500000.0
2009-03-19 14:02:00,3.32379,3.32567,3.32201,3.32567,10250000.0
2009-03-19 14:03:00,3.32577,3.32683,3.32114,3.3242,7880000.0
2009-03-19 14:04:00,3.32908,3.32936,3.32472,3.32873,7750000.0
2009-03-19 14:05:00,3.32759,3.32905,3.32534,3.32905,6250000.0
2009-03-19 14:06:00,3.32749,3.32777,3.32151,3.32495,9630000.0
2009-03-19 14:07:00,3.3278,3.32841,3.32433,3.32805,8500000.0
2009-03-19 14:08:00,3.32731,3.33069,3.32278,3.32913,10750000.0
2009-03-19 14:09:00,3.32826,3.32902,3.32634,3.32634,8000000.0
2009-03-19 14:10:00,3.32668,3.32928,3.32171,3.32497,11380000.0
2009-03-19 14:11:00,3.325,3.32682,3.32162,3.32682,5750000.0
2009-03-19 14:12:00,3.32673,3.32691,3.32091,3.32484,10250000.0
2009-03-19 14:13:00,3.32439,3.32692,3.32331,3.32559,7500000.0
2009-03-19 14:14:00,3.32572,3.32572,3.31844,3.31908,7500000.0
2009-03-19 14:15:00,3.31732,3.32201,3.31484,3.31775,8500000.0
2009-03-19 14:16:00,3.31755,3.31973,3.31598,3.318,10750000.0
2009-03-19 14:17:00,3.31753,3.31852,3.31238,3.31653,9500000.0
2009-03-19 14:18:00,3.31249,3.3132,3.30954,3.31254,6000000.0
2009-03-19 14:19:00,3.3093,3.31339,3.30274,3.31044,11500000.0
2009-03-19 14:20:00,3.30461,3.31131,3.30461,3.31075,6750000.0
2009-03-19 14:21:00,3.31134,3.3126,3.30949,3.31169,12000000.0
2009-03-19 14:22:00,3.3069,3.31246,3.3069,3.31122,5500000.0
2009-03-19 14:23:00,3.31218,3.31581,3.31187,3.31318,8000000.0
2009-03-19 14:24:00,3.31712,3.31741,3.31396,3.3163,10500000.0
2009-03-19 14:25:00,3.31597,3.31771,3.31282,3.31544,10000000.0
2009-03-19 14:26:00,3.31178,3.31691,3.30908,3.31418,11630000.0
2009-03-19 14:27:00,3.31535,3.31554,3.31267,3.31267,7000000.0
2009-03-19 14:28:00,3.31576,3.31576,3.30996,3.31362,6250000.0
2009-03-19 14:29:00,3.31538,3.31715,3.31248,3.31349,7000000.0
2009-03-19 14:30:00,3.31427,3.31889,3.31427,3.31749,7500000.0
2009-03-19 14:31:00,3.31841,3.32147,3.31841,3.31897,10750000.0
2009-03-19 14:32:00,3.32166,3.32169,3.31636,3.32018,11500000.0
2009-03-19 14:33:00,3.32041,3.3215,3.31882,3.3202,8000000.0
2009-03-19 14:34:00,3.32426,3.33025,3.3205,3.32268,10500000.0
2009-03-19 14:35:00,3.32229,3.32235,3.31833,3.32189,12500000.0
2009-03-19 14:36:00,3.32354,3.32445,3.32092,3.32445,8750000.0
2009-03-19 14:37:00,3.32375,3.32633,3.32093,3.32561,9380000.0
2009-03-19 14:38:00,3.32606,3.32798,3.32224,3.32584,9500000.0
2009-03-19 14:39:00,3.324,3.32798,3.32249,3.32249,14000000.0
2009-03-19 14:40:00,3.32493,3.32677,3.32355,3.3243,7380000.0
2009-03-19 14:41:00,3.32213,3.32515,3.31874,3.32331,7750000.0
2009-03-19 14:42:00,3.32473,3.32772,3.32189,3.32503,10750000.0
2009-03-19 14:43:00,3.3256,3.32564,3.31966,3.32083,8250000.0
2009-03-19 14:44:00,3.32004,3.32561,3.32004,3.32302,8250000.0
2009-03-19 14:45:00,3.32213,3.32355,3.31765,3.31838,5500000.0
2009-03-19 14:46:00,3.32008,3.32299,3.3193,3.31973,7750000.0
2009-03-19 14:47:00,3.32193,3.32313,3.3207,3.32157,10000000.0
2009-03-19 14:48:00,3.32057,3.32325,3.31919,3.32293,9500000.0
2009-03-19 14:49:00,3.32336,3.32399,3.31956,3.32368,9500000.0
2009-03-19 14:50:00,3.32346,3.3248,3.3189,3.32367,5750000.0
2009-03-19 14:51:00,3.32374,3.32614,3.3229,3.32614,10000000.0
2009-03-19 14:52:00,3.32302,3.32617,3.31918,3.32031,16250000.0
2009-03-19 14:53:00,3.32186,3.32497,3.31974,3.31974,10380000.0
2009-03-19 14:54:00,3.32256,3.32389,3.31941,3.31941,11000000.0
2009-03-19 14:55:00,3.32346,3.32467,3.32123,3.32425,7500000.0
2009-03-19 14:56:00,3.32363,3.32494,3.32053,3.32123,12260000.0
2009-03-19 14:57:00,3.32662,3.32662,3.32158,3.32594,8250000.0
2009-03-19 14:58:00,3.32357,3.32622,3.32235,3.32477,8250000.0
2009-03-19 14:59:00,3.32714,3.32714,3.32092,3.32474,8500000.0
2009-03-19 15:00:00,3.32309,3.325,3.31952,3.32165,9500000.0
2009-03-19 15:01:00,3.32454,3.32454,3.31788,3.32342,5750000.0
2009-03-19 15:02:00,3.32218,3.32347,3.31884,3.32249,10750000.0
2009-03-19 15:03:00,3.3232,3.32358,3.31761,3.31936,12260000.0
2009-03-19 15:04:00,3.32189,3.32325,3.31801,3.31917,10380000.0
2009-03-19 15:05:00,3.32084,3.32232,3.31793,3.31894,14880000.0
2009-03-19 15:06:00,3.31902,3.31985,3.31542,3.31716,11000000.0
2009-03-19 15:07:00,3.31483,3.3201,3.31395,3.3201,7750000.0
2009-03-19 15:08:00,3.31896,3.32151,3.31477,3.32151,8000000.0
2009-03-19 15:09:00,3.32009,3.32169,3.31867,3.32127,11000000.0
2009-03-19 15:10:00,3.32122,3.32122,3.31575,3.32066,12500000.0
2009-03-19 15:11:00,3.3182,3.32187,3.31708,3.31997,8000000.0
2009-03-19 15:12:00,3.32054,3.32059,3.31598,3.31815,5500000.0
2009-03-19 15:13:00,3.31904,3.31942,3.31478,3.31625,5250000.0
2009-03-19 15:14:00,3.31418,3.31734,3.30941,3.31734,10000000.0
2009-03-19 15:15:00,3.31384,3.31623,3.3094,3.31396,7500000.0
2009-03-19 15:16:00,3.31385,3.3164,3.31264,3.31631,12250000.0
2009-03-19 15:17:00,3.31497,3.31588,3.31424,3.31461,6380000.0
2009-03-19 15:18:00,3.31152,3.31717,3.31152,3.31701,9630000.0
2009-03-19 15:19:00,3.31663,3.3176,3.31321,3.31321,10000000.0
2009-03-19 15:20:00,3.31836,3.31895,3.31596,3.31803,7000000.0
2009-03-19 15:21:00,3.31505,3.31836,3.31505,3.31836,9250000.0
2009-03-19 15:22:00,3.31659,3.32119,3.31634,3.32079,12130000.0
2009-03-19 15:23:00,3.32004,3.32166,3.31605,3.31937,13750000.0
2009-03-19 15:24:00,3.31808,3.31851,3.31434,3.31796,6250000.0
2009-03-19 15:25:00,3.31824,3.32012,3.314,3.31879,8250000.0
2009-03-19 15:26:00,3.31967,3.32262,3.31647,3.31834,6500000.0
2009-03-19 15:27:00,3.31517,3.31718,3.30997,3.31503,6250000.0
2009-03-19 15:28:00,3.31389,3.31775,3.31286,3.31775,9000000.0
2009-03-19 15:29:00,3.31252,3.31667,3.31252,3.31523,7250000.0
2009-03-19 15:30:00,3.31324,3.31653,3.31009,3.3131,10880000.0
2009-03-19 15:31:00,3.31181,3.31501,3.30918,3.31428,8500000.0
2009-03-19 15:32:00,3.31484,3.31629,3.31231,3.316,7500000.0
2009-03-19 15:33:00,3.31604,3.31758,3.31267,3.31338,12500000.0
2009-03-19 15:34:00,3.31763,3.31852,3.31513,3.31738,5880000.0
2009-03-19 15:35:00,3.31418,3.31759,3.31268,3.31629,13000000.0
2009-03-19 15:36:00,3.31807,3.31869,3.31417,3.31869,8000000.0
2009-03-19 15:37:00,3.31712,3.31771,3.31181,3.31567,7750000.0
2009-03-19 15:38:00,3.3132,3.31693,3.30858,3.31447,9880000.0
2009-03-19 15:39:00,3.31392,3.31627,3.30952,3.31398,8000000.0
2009-03-19 15:40:00,3.31645,3.31746,3.31374,3.31659,6000000.0
2009-03-19 15:41:00,3.31767,3.31883,3.31339,3.3171,12250000.0
2009-03-19 15:42:00,3.3173,3.31757,3.30942,3.31667,13250000.0
2009-03-19 15:43:00,3.3171,3.31865,3.31484,3.31622,10880000.0
2009-03-19 15:44:00,3.31837,3.31941,3.31679,3.31709,6000000.0
2009-03-19 15:45:00,3.3197,3.32011,3.31492,3.31743,8250000.0
2009-03-19 15:46:00,3.31756,3.31937,3.31455,3.31582,6500000.0
2009-03-19 15:47:00,3.31893,3.3209,3.31721,3.31842,7500000.0
2009-03-19 15:48:00,3.31881,3.32169,3.31528,3.31971,6250000.0
2009-03-19 15:49:00,3.31955,3.32068,3.31302,3.31546,15500000.0
2009-03-19 15:50:00,3.3192,3.32141,3.31757,3.32141,9000000.0
2009-03-19 15:51:00,3.32034,3.32336,3.31855,3.32255,8250000.0
2009-03-19 15:52:00,3.32333,3.32393,3.32082,3.32269,6500000.0
2009-03-19 15:53:00,3.31986,3.32441,3.31856,3.32441,11130000.0
2009-03-19 15:54:00,3.32528,3.3263,3.32221,3.32461,8500000.0
2009-03-19 15:55:00,3.32495,3.32691,3.32275,3.32581,6500000.0
2009-03-19 15:56:00,3.32485,3.32877,3.32339,3.32868,5500000.0
2009-03-19 15:57:00,3.32996,3.33134,3.32708,3.33103,11250000.0
2009-03-19 15:58:00,3.33027,3.33158,3.32756,3.33158,11500000.0
2009-03-19 15:59:00,3.3317,3.33367,3.32852,3.33346,13250000.0
2009-03-19 16:00:00,3.33395,3.33395,3.33001,3.33001,12250000.0
2009-03-19 16:01:00,3.32714,3.33368,3.32579,3.33296,8500000.0
2009-03-19 16:02:00,3.33287,3.3358,3.32894,3.33476,11380000.0
2009-03-19 16:03:00,3.33567,3.3459,3.33567,3.34543,9880000.0
2009-03-19 16:04:00,3.34593,3.34593,3.33968,3.34353,9000000.0
2009-03-19 16:05:00,3.34256,3.3459,3.3419,3.34526,8500000.0
2009-03-19 16:06:00,3.34613,3.34854,3.34158,3.34854,8130000.0
2009-03-19 16:07:00,3.34854,3.34908,3.34524,3.34908,9380000.0
2009-03-19 16:08:00,3.34753,3.35115,3.34604,3.3487,12630000.0
2009-03-19 16:09:00,3.34688,3.35218,3.34688,3.35166,6250000.0
2009-03-19 16:10:00,3.35183,3.35197,3.34702,3.35074,10250000.0
2009-03-19 16:11:00,3.3546,3.35884,3.35398,3.3544,5500000.0
2009-03-19 16:12:00,3.35407,3.35923,3.35092,3.35262,6750000.0
2009-03-19 16:13:00,3.34812,3.35244,3.34641,3.35078,7750000.0
2009-03-19 16:14:00,3.35302,3.35333,3.35044,3.35281,11500000.0
2009-03-19 16:15:00,3.35135,3.3536,3.35106,3.35352,8500000.0
2009-03-19 16:16:00,3.35276,3.35319,3.34951,3.35065,9000000.0
2009-03-19 16:17:00,3.34871,3.34871,3.34418,3.34722,15000000.0
2009-03-19 16:18:00,3.34675,3.34675,3.34162,3.34557,5630000.0
2009-03-19 16:19:00,3.34464,3.34649,3.34316,3.34416,12000000.0
2009-03-19 16:20:00,3.34473,3.34753,3.3396,3.34515,13000000.0
2009-03-19 16:21:00,3.34302,3.34302,3.34184,3.34225,7000000.0
2009-03-19 16:22:00,3.34438,3.34609,3.34175,3.34326,7880000.0
2009-03-19 16:23:00,3.34355,3.34355,3.33928,3.34092,6000000.0
2009-03-19 16:24:00,3.34193,3.34477,3.33879,3.34122,7500000.0
2009-03-19 16:25:00,3.3449,3.34574,3.33932,3.3426,5750000.0
2009-03-19 16:26:00,3.34499,3.34826,3.34306,3.34798,9130000.0
2009-03-19 16:27:00,3.35126,3.35126,3.34622,3.34936,13750000.0
2009-03-19 16:28:00,3.35086,3.35145,3.34751,3.35019,8250000.0
2009-03-19 16:29:00,3.35093,3.35093,3.34445,3.34639,6000000.0
2009-03-19 16:30:00,3.3466,3.34861,3.34451,3.34809,6750000.0
2009-03-19 16:31:00,3.34674,3.34744,3.34216,3.34623,6750000.0
2009-03-19 16:32:00,3.3465,3.3465,3.34202,3.34329,11750000.0
2009-03-19 16:33:00,3.34404,3.34404,3.33879,3.34093,13750000.0
2009-03-19 16:34:00,3.33891,3.34213,3.33295,3.33713,14750000.0
2009-03-19 16:35:00,3.33738,3.33997,3.33213,3.33981,14750000.0
2009-03-19 16:36:00,3.33756,3.34073,3.33671,3.34073,11500000.0
2009-03-19 16:37:00,3.33964,3.34193,3.33714,3.34125,6250000.0
2009-03-19 16:38:00,3.34106,3.34179,3.33475,3.33954,17750000.0
2009-03-19 16:39:00,3.33774,3.33988,3.33537,3.33686,10750000.0
2009-03-19 16:40:00,3.33608,3.3393,3.33567,3.3393,7000000.0
2009-03-19 16:41:00,3.33668,3.3372,3.33064,3.33285,6500000.0
2009-03-19 16:42:00,3.33274,3.33692,3.3309,3.33508,7500000.0
2009-03-19 16:43:00,3.33544,3.33825,3.33503,3.33662,12630000.0
2009-03-19 16:44:00,3.3395,3.33998,3.33543,3.33863,9000000.0
2009-03-19 16:45:00,3.33981,3.34183,3.33726,3.33748,8000000.0
2009-03-19 16:46:00,3.33877,3.34093,3.33609,3.33901,6750000.0
2009-03-19 16:47:00,3.34,3.342,3.33866,3.33996,13500000.0
2009-03-19 16:48:00,3.33909,3.34147,3.33743,3.34051,5880000.0
2009-03-19 16:49:00,3.34016,3.3406,3.33608,3.3406,17250000.0
2009-03-19 16:50:00,3.33941,3.34108,3.33735,3.3405,6000000.0
2009-03-19 16:51:00,3.33827,3.33987,3.33639,3.33888,11500000.0
2009-03-19 16:52:00,3.3399,3.3399,3.33566,3.3376,7880000.0
2009-03-19 16:53:00,3.33762,3.33814,3.33156,3.33731,11630000.0
2009-03-19 16:54:00,3.33569,3.33872,3.33223,3.3355,7250000.0
2009-03-19 16:55:00,3.33724,3.33724,3.33167,3.33225,6500000.0
2009-03-19 16:56:00,3.33432,3.33651,3.33095,3.33648,9250000.0
2009-03-19 16:57:00,3.33662,3.33724,3.33236,3.33389,9500000.0
2009-03-19 16:58:00,3.33113,3.33622,3.33087,3.33457,14500000.0
2009-03-19 16:59:00,3.33461,3.33482,3.331,3.33173,7750000.0
2009-03-19 17:00:00,3.33102,3.33351,3.33023,3.33201,8250000.0
2009-03-19 17:01:00,3.33083,3.33319,3.33006,3.33006,10000000.0
2009-03-19 17:02:00,3.33034,3.33234,3.32926,3.33211,7250000.0
2009-03-19 17:03:00,3.32839,3.33241,3.32727,3.33241,11000000.0
2009-03-19 17:04:00,3.33312,3.33442,3.33123,3.33343,16000000.0
2009-03-19 17:05:00,3.33561,3.33662,3.3322,3.33651,8500000.0
2009-03-19 17:06:00,3.33645,3.33853,3.33645,3.33853,5250000.0
2009-03-19 17:07:00,3.339,3.34318,3.3382,3.34318,9000000.0
2009-03-19 17:08:00,3.34221,3.34221,3.33639,3.34186,10500000.0
2009-03-19 17:09:00,3.33851,3.34262,3.33851,3.34027,9250000.0
2009-03-19 17:10:00,3.34162,3.34253,3.3381,3.34067,13500000.0
2009-03-19 17:11:00,3.34012,3.3407,3.33793,3.3394,5250000.0
2009-03-19 17:12:00,3.34027,3.34115,3.33725,3.34115,12500000.0
2009-03-19 17:13:00,3.34009,3.34468,3.34009,3.34297,10250000.0
2009-03-19 17:14:00,3.34388,3.34501,3.34058,3.3416,7000000.0
2009-03-19 17:15:00,3.34204,3.34204,3.33605,3.33879,9750000.0
2009-03-19 17:16:00,3.33837,3.34006,3.33583,3.34006,10750000.0
2009-03-19 17:17:00,3.33837,3.34125,3.33513,3.34125,10000000.0
2009-03-19 17:18:00,3.33795,3.34217,3.33591,3.33591,11000000.0
2009-03-19 17:19:00,3.33447,3.34202,3.33447,3.34078,9000000.0
2009-03-19 17:20:00,3.34038,3.34132,3.33935,3.34023,8000000.0
2009-03-19 17:21:00,3.3398,3.34066,3.33595,3.33849,6000000.0
2009-03-19 17:22:00,3.33696,3.33955,3.3358,3.33907,11750000.0
2009-03-19 17:23:00,3.3382,3.34035,3.33461,3.33803,13750000.0
2009-03-19 17:24:00,3.33426,3.33852,3.33254,3.33852,12500000.0
2009-03-19 17:25:00,3.33939,3.34144,3.33685,3.34082,8500000.0
2009-03-19 17:26:00,3.34057,3.34256,3.33665,3.34223,14500000.0
2009-03-19 17:27:00,3.34142,3.34197,3.3393,3.34084,7250000.0
2009-03-19 17:28:00,3.33835,3.34179,3.33756,3.34179,9380000.0
2009-03-19 17:29:00,3.33765,3.34212,3.33484,3.34042,10750000.0
2009-03-19 17:30:00,3.34104,3.34383,3.34081,3.34359,7000000.0
2009-03-19 17:31:00,3.34376,3.34708,3.34154,3.3418,9250000.0
2009-03-19 17:32:00,3.34478,3.3462,3.33945,3.34536,7000000.0
2009-03-19 17:33:00,3.34799,3.34995,3.34503,3.34995,5130000.0
2009-03-19 17:34:00,3.35132,3.36049,3.34843,3.35432,9250000.0
2009-03-19 17:35:00,3.35519,3.35688,3.35296,3.35507,8630000.0
2009-03-19 17:36:00,3.35705,3.3574,3.35504,3.35635,8250000.0
2009-03-19 17:37:00,3.3557,3.35698,3.35465,3.35574,6500000.0
2009-03-19 17:38:00,3.35552,3.35681,3.35139,3.3546,13000000.0
2009-03-19 17:39:00,3.3516,3.35577,3.3496,3.35538,7500000.0
2009-03-19 17:40:00,3.35649,3.35649,3.34971,3.35032,5250000.0
2009-03-19 17:41:00,3.34819,3.35493,3.34819,3.3527,6500000.0
2009-03-19 17:42:00,3.3541,3.35506,3.34944,3.35506,7630000.0
2009-03-19 17:43:00,3.35349,3.35465,3.35156,3.35419,5750000.0
2009-03-19 17:44:00,3.35298,3.35547,3.34807,3.34979,13260000.0
2009-03-19 17:45:00,3.35179,3.35231,3.34832,3.34946,9750000.0
2009-03-19 17:46:00,3.34783,3.35182,3.34634,3.34887,8750000.0
2009-03-19 17:47:00,3.34902,3.35017,3.34608,3.35017,7380000.0
2009-03-19 17:48:00,3.34707,3.3508,3.34707,3.34938,5500000.0
2009-03-19 17:49:00,3.34837,3.35099,3.34711,3.35044,7380000.0
2009-03-19 17:50:00,3.34919,3.3527,3.34648,3.35147,14750000.0
2009-03-19 17:51:00,3.35267,3.35267,3.34855,3.35211,6250000.0
2009-03-19 17:52:00,3.35242,3.35996,3.35015,3.35892,13750000.0
2009-03-19 17:53:00,3.35611,3.36004,3.35611,3.36004,5250000.0
2009-03-19 17:54:00,3.36151,3.36243,3.35577,3.36209,12000000.0
2009-03-19 17:55:00,3.36075,3.36265,3.35898,3.36198,15250000.0
2009-03-19 17:56:00,3.36163,3.3624,3.35576,3.36147,12750000.0
2009-03-19 17:57:00,3.3613,3.36137,3.35171,3.35644,19000000.0
2009-03-19 17:58:00,3.35425,3.35935,3.34966,3.3586,8630000.0
2009-03-19 17:59:00,3.35699,3.36008,3.35335,3.35815,8750000.0
2009-03-19 18:00:00,3.35957,3.36066,3.35141,3.35141,8880000.0
2009-03-19 18:01:00,3.35583,3.35583,3.34815,3.3535,6630000.0
2009-03-19 18:02:00,3.35527,3.35858,3.35268,3.35833,14000000.0
2009-03-19 18:03:00,3.35757,3.36018,3.35616,3.35616,11130000.0
2009-03-19 18:04:00,3.35736,3.36036,3.354,3.35881,10250000.0
2009-03-19 18:05:00,3.36106,3.36407,3.36066,3.36189,9250000.0
2009-03-19 18:06:00,3.3624,3.36326,3.36055,3.36211,7750000.0
2009-03-19 18:07:00,3.36217,3.36323,3.36082,3.36149,11500000.0
2009-03-19 18:08:00,3.36115,3.36374,3.35905,3.36245,6750000.0
2009-03-19 18:09:00,3.36329,3.36343,3.36053,3.36343,6000000.0
2009-03-19 18:10:00,3.36359,3.36423,3.36282,3.36303,6250000.0
2009-03-19 18:11:00,3.3629,3.36511,3.36105,3.36405,12250000.0
2009-03-19 18:12:00,3.36342,3.36342,3.35941,3.36121,5500000.0
2009-03-19 18:13:00,3.36049,3.36959,3.35789,3.36761,6250000.0
2009-03-19 18:14:00,3.36744,3.3698,3.36351,3.36922,11250000.0
2009-03-19 18:15:00,3.36901,3.37185,3.36855,3.37163,11130000.0
2009-03-19 18:16:00,3.3717,3.37267,3.36577,3.37138,6250000.0
2009-03-19 18:17:00,3.37201,3.37317,3.36677,3.37027,10750000.0
2009-03-19 18:18:00,3.37455,3.37455,3.36786,3.36903,5750000.0
2009-03-19 18:19:00,3.3677,3.37039,3.36305,3.36637,13250000.0
2009-03-19 18:20:00,3.36825,3.36995,3.36658,3.36894,9250000.0
2009-03-19 18:21:00,3.36887,3.36955,3.36373,3.36908,10500000.0
2009-03-19 18:22:00,3.36994,3.3709,3.36766,3.36909,6750000.0
2009-03-19 18:23:00,3.3695,3.37134,3.3659,3.36809,8000000.0
2009-03-19 18:24:00,3.36785,3.37118,3.36621,3.36761,8000000.0
2009-03-19 18:25:00,3.36718,3.3708,3.36548,3.3708,8500000.0
2009-03-19 18:26:00,3.37134,3.37134,3.36335,3.36765,7750000.0
2009-03-19 18:27:00,3.37179,3.37179,3.36619,3.36867,8250000.0
2009-03-19 18:28:00,3.3682,3.36839,3.36484,3.3682,7750000.0
2009-03-19 18:29:00,3.36717,3.36969,3.36341,3.36969,6380000.0
2009-03-19 18:30:00,3.3706,3.3706,3.36539,3.36844,14750000.0
2009-03-19 18:31:00,3.368,3.36954,3.3674,3.36934,9380000.0
2009-03-19 18:32:00,3.36917,3.36965,3.36297,3.36502,7750000.0
2009-03-19 18:33:00,3.36561,3.36806,3.3595,3.36407,16000000.0
2009-03-19 18:34:00,3.36476,3.36612,3.36042,3.36367,9500000.0
2009-03-19 18:35:00,3.36384,3.36384,3.36007,3.36072,10000000.0
2009-03-19 18:36:00,3.35841,3.36267,3.35297,3.36207,9000000.0
2009-03-19 18:37:00,3.3575,3.36178,3.3533,3.35995,13250000.0
2009-03-19 18:38:00,3.35977,3.36323,3.3563,3.36027,15500000.0
2009-03-19 18:39:00,3.36105,3.36453,3.35793,3.36453,12500000.0
2009-03-19 18:40:00,3.36316,3.36556,3.3599,3.36215,7500000.0
2009-03-19 18:41:00,3.36182,3.36427,3.359,3.36378,7000000.0
2009-03-19 18:42:00,3.36603,3.36617,3.35661,3.36308,10750000.0
2009-03-19 18:43:00,3.36086,3.36351,3.35951,3.36094,9750000.0
2009-03-19 18:44:00,3.36024,3.36303,3.35711,3.36089,8750000.0
2009-03-19 18:45:00,3.35955,3.36146,3.35663,3.36049,8250000.0
2009-03-19 18:46:00,3.36277,3.36301,3.35525,3.35787,9750000.0
2009-03-19 18:47:00,3.35999,3.36211,3.35821,3.36028,5750000.0
2009-03-19 18:48:00,3.36199,3.36266,3.35597,3.36203,7750000.0
2009-03-19 18:49:00,3.36261,3.36261,3.35667,3.35667,7750000.0
2009-03-19 18:50:00,3.3594,3.36046,3.35744,3.35825,5630000.0
2009-03-19 18:51:00,3.35556,3.36108,3.35556,3.3563,11250000.0
2009-03-19 18:52:00,3.35699,3.36381,3.35601,3.3598,9500000.0
2009-03-19 18:53:00,3.35988,3.36,3.35669,3.35897,14500000.0
2009-03-19 18:54:00,3.35979,3.35979,3.35714,3.35722,9250000.0
2009-03-19 18:55:00,3.36158,3.36158,3.35884,3.35955,9880000.0
2009-03-19 18:56:00,3.36237,3.36376,3.35792,3.36376,12750000.0
2009-03-19 18:57:00,3.36243,3.36411,3.35948,3.35948,8250000.0
2009-03-19 18:58:00,3.36089,3.36276,3.35832,3.36024,11250000.0
2009-03-19 18:59:00,3.36002,3.363,3.35563,3.36298,6000000.0
2009-03-19 19:00:00,3.36103,3.3667,3.35915,3.3667,10250000.0
2009-03-19 19:01:00,3.36407,3.36715,3.3609,3.36457,11750000.0
2009-03-19 19:02:00,3.36684,3.3682,3.36436,3.36574,9250000.0
2009-03-19 19:03:00,3.36557,3.36876,3.36365,3.36876,5630000.0
2009-03-19 19:04:00,3.36655,3.36885,3.36394,3.36694,10880000.0
2009-03-19 19:05:00,3.36835,3.3706,3.3673,3.36992,9130000.0
2009-03-19 19:06:00,3.36863,3.37046,3.36498,3.36746,15500000.0
2009-03-19 19:07:00,3.36995,3.37023,3.36574,3.36574,5630000.0
2009-03-19 19:08:00,3.36728,3.36976,3.36551,3.36757,8250000.0
2009-03-19 19:09:00,3.36884,3.36986,3.36704,3.36986,10250000.0
2009-03-19 19:10:00,3.36921,3.36921,3.36492,3.36866,10250000.0
2009-03-19 19:11:00,3.36883,3.3708,3.36425,3.36474,8500000.0
2009-03-19 19:12:00,3.36701,3.37059,3.36658,3.36948,7250000.0
2009-03-19 19:13:00,3.36869,3.36905,3.36016,3.36551,12500000.0
2009-03-19 19:14:00,3.36551,3.36781,3.36381,3.36714,7750000.0
2009-03-19 19:15:00,3.36563,3.36916,3.36318,3.36742,5500000.0
2009-03-19 19:16:00,3.37132,3.37399,3.3667,3.3728,9250000.0
2009-03-19 19:17:00,3.37594,3.37645,3.37247,3.37491,9500000.0
2009-03-19 19:18:00,3.37641,3.37641,3.37264,3.37264,7380000.0
2009-03-19 19:19:00,3.37528,3.37565,3.36942,3.36963,7500000.0
2009-03-19 19:20:00,3.36794,3.37379,3.36794,3.37335,7750000.0
2009-03-19 19:21:00,3.37069,3.37262,3.36997,3.37115,6250000.0
2009-03-19 19:22:00,3.37046,3.37395,3.36958,3.36988,13750000.0
2009-03-19 19:23:00,3.36877,3.37101,3.36843,3.37101,9000000.0
2009-03-19 19:24:00,3.36988,3.37176,3.36852,3.37132,16380000.0
2009-03-19 19:25:00,3.36688,3.37103,3.36688,3.36991,7500000.0
2009-03-19 19:26:00,3.36942,3.37277,3.36909,3.37014,10130000.0
2009-03-19 19:27:00,3.37264,3.37264,3.36589,3.36993,7380000.0
2009-03-19 19:28:00,3.37118,3.37133,3.36915,3.37123,8500000.0
2009-03-19 19:29:00,3.37248,3.37267,3.36783,3.3711,9250000.0
2009-03-19 19:30:00,3.37135,3.3718,3.36684,3.37008,12000000.0
2009-03-19 19:31:00,3.36997,3.3732,3.36596,3.37252,6250000.0
2009-03-19 19:32:00,3.37268,3.37268,3.36668,3.37065,7000000.0
2009-03-19 19:33:00,3.37157,3.37173,3.3658,3.36838,12500000.0
2009-03-19 19:34:00,3.37172,3.37265,3.36591,3.37,7750000.0
2009-03-19 19:35:00,3.37013,3.37352,3.37007,3.37352,6250000.0
2009-03-19 19:36:00,3.37109,3.37317,3.36749,3.3699,13500000.0
2009-03-19 19:37:00,3.37033,3.37312,3.36948,3.37209,10250000.0
2009-03-19 19:38:00,3.37142,3.37166,3.36826,3.36868,5750000.0
2009-03-19 19:39:00,3.36611,3.37153,3.36611,3.3703,9000000.0
2009-03-19 19:40:00,3.36967,3.37088,3.36807,3.36865,12250000.0
2009-03-19 19:41:00,3.3671,3.37259,3.3671,3.36897,9750000.0
2009-03-19 19:42:00,3.37052,3.37218,3.36832,3.37066,12000000.0
2009-03-19 19:43:00,3.37018,3.37419,3.36985,3.37325,11500000.0
2009-03-19 19:44:00,3.37435,3.37693,3.37311,3.3763,5750000.0
2009-03-19 19:45:00,3.3747,3.37624,3.3716,3.37519,6250000.0
2009-03-19 19:46:00,3.37632,3.37711,3.37388,3.37547,13750000.0
2009-03-19 19:47:00,3.37622,3.37636,3.37303,3.37303,6500000.0
2009-03-19 19:48:00,3.37749,3.37749,3.3713,3.37702,7750000.0
2009-03-19 19:49:00,3.37609,3.37669,3.37117,3.37117,9260000.0
2009-03-19 19:50:00,3.37664,3.37664,3.37019,3.37181,6000000.0
2009-03-19 19:51:00,3.37614,3.3766,3.37358,3.37358,5750000.0
2009-03-19 19:52:00,3.37476,3.37635,3.37411,3.37498,8250000.0
2009-03-19 19:53:00,3.37276,3.37525,3.37058,3.37058,10500000.0
2009-03-19 19:54:00,3.3754,3.37804,3.37427,3.37481,11000000.0
2009-03-19 19:55:00,3.37669,3.37973,3.37251,3.37973,11500000.0
2009-03-19 19:56:00,3.37837,3.3813,3.37572,3.37832,9750000.0
2009-03-19 19:57:00,3.37803,3.38189,3.3763,3.37906,12500000.0
2009-03-19 19:58:00,3.38036,3.3824,3.37815,3.38188,12000000.0
2009-03-19 19:59:00,3.38331,3.3854,3.37891,3.3854,6380000.0
2009-03-19 20:00:00,3.38387,3.38687,3.38279,3.38287,15500000.0
2009-03-19 20:01:00,3.38656,3.38656,3.3824,3.3858,9500000.0
2009-03-19 20:02:00,3.3843,3.3843,3.37858,3.38389,7000000.0
2009-03-19 20:03:00,3.3834,3.38382,3.38096,3.38135,9500000.0
2009-03-19 20:04:00,3.38061,3.38271,3.38019,3.38246,6880000.0
2009-03-19 20:05:00,3.38296,3.38296,3.37463,3.38225,10750000.0
2009-03-19 20:06:00,3.3811,3.38183,3.37646,3.38183,6000000.0
2009-03-19 20:07:00,3.38176,3.38199,3.37688,3.38088,7880000.0
2009-03-19 20:08:00,3.38023,3.38023,3.37639,3.37639,6250000.0
2009-03-19 20:09:00,3.37982,3.38043,3.37516,3.38043,11500000.0
2009-03-19 20:10:00,3.37661,3.37993,3.37485,3.37706,10750000.0
2009-03-19 20:11:00,3.37698,3.37825,3.3726,3.3762,7000000.0
2009-03-19 20:12:00,3.37358,3.37533,3.3714,3.37149,8500000.0
2009-03-19 20:13:00,3.3706,3.37352,3.36812,3.36876,10500000.0
2009-03-19 20:14:00,3.37142,3.37205,3.36812,3.36812,7250000.0
2009-03-19 20:15:00,3.37105,3.3719,3.36535,3.36535,14250000.0
2009-03-19 20:16:00,3.37275,3.37462,3.37072,3.37425,8380000.0
2009-03-19 20:17:00,3.37332,3.37519,3.36635,3.36635,7000000.0
2009-03-19 20:18:00,3.37153,3.37285,3.36774,3.37112,11250000.0
2009-03-19 20:19:00,3.37249,3.37358,3.36949,3.37272,7500000.0
2009-03-19 20:20:00,3.37284,3.37428,3.37131,3.37131,5250000.0
2009-03-19 20:21:00,3.37054,3.37284,3.36855,3.3724,13500000.0
2009-03-19 20:22:00,3.36763,3.37292,3.36763,3.37292,9750000.0
2009-03-19 20:23:00,3.37185,3.37364,3.37155,3.37342,5750000.0
2009-03-19 20:24:00,3.37273,3.37303,3.36677,3.37118,8630000.0
2009-03-19 20:25:00,3.36991,3.37287,3.36971,3.36971,8000000.0
2009-03-19 20:26:00,3.37181,3.37418,3.37084,3.37418,8880000.0
2009-03-19 20:27:00,3.37082,3.37396,3.37047,3.37336,8500000.0
2009-03-19 20:28:00,3.37397,3.37581,3.36955,3.37581,17000000.0
2009-03-19 20:29:00,3.37104,3.37582,3.37104,3.37512,9000000.0
2009-03-19 20:30:00,3.37436,3.37564,3.37193,3.37495,11000000.0
2009-03-19 20:31:00,3.37231,3.37565,3.37227,3.37337,11750000.0
2009-03-19 20:32:00,3.37374,3.37556,3.36949,3.36949,14010000.0
2009-03-19 20:33:00,3.37089,3.37463,3.37089,3.37161,12130000.0
2009-03-19 20:34:00,3.37264,3.37423,3.36948,3.37326,12000000.0
2009-03-19 20:35:00,3.36937,3.37412,3.36937,3.37326,11000000.0
2009-03-19 20:36:00,3.37424,3.37449,3.37148,3.3718,12500000.0
2009-03-19 20:37:00,3.37245,3.37465,3.36915,3.37465,11750000.0
2009-03-19 20:38:00,3.37189,3.3742,3.37048,3.37231,8750000.0
2009-03-19 20:39:00,3.37269,3.3747,3.3715,3.3715,5250000.0
2009-03-19 20:40:00,3.36859,3.37351,3.36859,3.36912,5500000.0
2009-03-19 20:41:00,3.37061,3.37459,3.37061,3.37369,11630000.0
2009-03-19 20:42:00,3.37114,3.37434,3.36764,3.37239,9500000.0
2009-03-19 20:43:00,3.37245,3.37521,3.37245,3.374,9250000.0
2009-03-19 20:44:00,3.37032,3.37728,3.37032,3.37728,6500000.0
2009-03-19 20:45:00,3.37619,3.37992,3.37619,3.37935,5250000.0
2009-03-19 20:46:00,3.37596,3.37988,3.37596,3.37898,8000000.0
2009-03-19 20:47:00,3.37738,3.37935,3.37519,3.37555,6500000.0
2009-03-19 20:48:00,3.37782,3.38219,3.37782,3.37882,11250000.0
2009-03-19 20:49:00,3.38031,3.38151,3.37496,3.37649,10500000.0
2009-03-19 20:50:00,3.3772,3.37983,3.37582,3.37704,8500000.0
2009-03-19 20:51:00,3.37738,3.37992,3.37723,3.37925,8250000.0
2009-03-19 20:52:00,3.37874,3.38334,3.37839,3.38106,7500000.0
2009-03-19 20:53:00,3.38394,3.38446,3.38014,3.38062,9000000.0
2009-03-19 20:54:00,3.37799,3.38198,3.37522,3.37571,13380000.0
2009-03-19 20:55:00,3.38066,3.38085,3.375,3.37831,11750000.0
2009-03-19 20:56:00,3.37993,3.38113,3.3772,3.37935,8750000.0
2009-03-19 20:57:00,3.3778,3.37835,3.37348,3.37729,13000000.0
2009-03-19 20:58:00,3.37977,3.37995,3.37485,3.37485,7000000.0
2009-03-19 20:59:00,3.37922,3.37971,3.37547,3.37775,5250000.0
2009-03-19 21:00:00,3.37655,3.37907,3.37638,3.37901,6250000.0
2009-03-19 21:01:00,3.37582,3.37939,3.37246,3.37517,6250000.0
2009-03-19 21:02:00,3.37635,3.37953,3.37563,3.37828,12880000.0
2009-03-19 21:03:00,3.37747,3.37808,3.37346,3.37689,6750000.0
2009-03-19 21:04:00,3.37389,3.37716,3.37245,3.37421,16250000.0
2009-03-19 21:05:00,3.37621,3.37646,3.37003,3.37242,10750000.0
2009-03-19 21:06:00,3.37668,3.37725,3.37075,3.37395,8000000.0
2009-03-19 21:07:00,3.37462,3.37737,3.37462,3.37687,6750000.0
2009-03-19 21:08:00,3.37601,3.3767,3.37358,3.37389,8630000.0
2009-03-19 21:09:00,3.37148,3.37524,3.37045,3.37252,6750000.0
2009-03-19 21:10:00,3.37589,3.37589,3.37007,3.37416,14750000.0
2009-03-19 21:11:00,3.36929,3.37558,3.36927,3.37397,12500000.0
2009-03-19 21:12:00,3.37688,3.3771,3.36982,3.37547,15250000.0
2009-03-19 21:13:00,3.37507,3.37684,3.3712,3.37684,7000000.0
2009-03-19 21:14:00,3.37294,3.3761,3.37234,3.37505,8500000.0
2009-03-19 21:15:00,3.37352,3.37704,3.3735,3.3735,8000000.0
2009-03-19 21:16:00,3.37563,3.37665,3.37292,3.37354,10000000.0
2009-03-19 21:17:00,3.3751,3.37571,3.37253,3.37279,9750000.0
2009-03-19 21:18:00,3.37395,3.37687,3.3723,3.37309,7880000.0
2009-03-19 21:19:00,3.37547,3.37632,3.37109,3.37632,11000000.0
2009-03-19 21:20:00,3.3757,3.37581,3.37291,3.37446,7250000.0
2009-03-19 21:21:00,3.37333,3.37663,3.37141,3.37191,11500000.0
2009-03-19 21:22:00,3.37496,3.37665,3.3708,3.37535,12000000.0
2009-03-19 21:23:00,3.37255,3.37676,3.37255,3.37635,6130000.0
2009-03-19 21:24:00,3.3742,3.37927,3.37247,3.37852,7500000.0
2009-03-19 21:25:00,3.37537,3.37943,3.37537,3.37943,11250000.0
2009-03-19 21:26:00,3.37828,3.37828,3.37504,3.37642,8500000.0
2009-03-19 21:27:00,3.37731,3.37905,3.37362,3.3765,7750000.0
2009-03-19 21:28:00,3.3783,3.38003,3.37557,3.37863,9250000.0
2009-03-19 21:29:00,3.37567,3.38013,3.37515,3.37643,9750000.0
2009-03-19 21:30:00,3.37895,3.37981,3.37456,3.37981,13000000.0
2009-03-19 21:31:00,3.37601,3.38007,3.37471,3.38007,7750000.0
2009-03-19 21:32:00,3.3766,3.37779,3.37325,3.37551,11630000.0
2009-03-19 21:33:00,3.37707,3.37769,3.37303,3.37698,9250000.0
2009-03-19 21:34:00,3.37615,3.37902,3.37453,3.37902,10500000.0
2009-03-19 21:35:00,3.3748,3.37912,3.37337,3.37337,11500000.0
2009-03-19 21:36:00,3.37436,3.37723,3.37323,3.37323,6750000.0
2009-03-19 21:37:00,3.37536,3.37808,3.37313,3.37736,13000000.0
2009-03-19 21:38:00,3.37206,3.37658,3.37206,3.37409,7380000.0
2009-03-19 21:39:00,3.37397,3.37678,3.37103,3.37349,10630000.0
2009-03-19 21:40:00,3.37408,3.37689,3.37408,3.37445,11380000.0
2009-03-19 21:41:00,3.37512,3.37619,3.37271,3.37619,5250000.0
2009-03-19 21:42:00,3.37355,3.37605,3.3732,3.37427,10500000.0
2009-03-19 21:43:00,3.37362,3.37673,3.37213,3.37652,15630000.0
2009-03-19 21:44:00,3.37303,3.37637,3.37216,3.37441,6000000.0
2009-03-19 21:45:00,3.37618,3.37707,3.3732,3.37565,10500000.0
2009-03-19 21:46:00,3.37408,3.37772,3.37408,3.37697,9000000.0
2009-03-19 21:47:00,3.37623,3.37917,3.37584,3.37808,7000000.0
2009-03-19 21:48:00,3.37793,3.37854,3.37529,3.37591,10000000.0
2009-03-19 21:49:00,3.3761,3.37807,3.37457,3.37807,8500000.0
2009-03-19 21:50:00,3.37512,3.37814,3.37224,3.37814,12500000.0
2009-03-19 21:51:00,3.37647,3.3788,3.37614,3.37698,10000000.0
2009-03-19 21:52:00,3.37863,3.37873,3.37614,3.3762,8500000.0
2009-03-19 21:53:00,3.37806,3.37936,3.3743,3.3743,14250000.0
2009-03-19 21:54:00,3.37587,3.37918,3.37434,3.3788,8880000.0
2009-03-19 21:55:00,3.37492,3.37809,3.37459,3.37809,9250000.0
2009-03-19 21:56:00,3.37638,3.37891,3.37638,3.37689,7000000.0
2009-03-19 21:57:00,3.37623,3.37843,3.37357,3.37797,10000000.0
2009-03-19 21:58:00,3.37623,3.37909,3.37623,3.3785,8250000.0
2009-03-19 21:59:00,3.37675,3.37902,3.37482,3.37482,9250000.0
2009-03-19 22:00:00,3.37776,3.37935,3.37701,3.37701,6250000.0
2009-03-19 22:01:00,3.37821,3.37961,3.37653,3.37653,5500000.0
2009-03-19 22:02:00,3.37352,3.37718,3.3726,3.37652,6750000.0
2009-03-19 22:03:00,3.37653,3.37796,3.37368,3.37628,10250000.0
2009-03-19 22:04:00,3.37356,3.37805,3.37356,3.37805,9750000.0
2009-03-19 22:05:00,3.37572,3.3777,3.37496,3.37767,6750000.0
2009-03-19 22:06:00,3.37762,3.37849,3.37208,3.3753,14250000.0
2009-03-19 22:07:00,3.37514,3.37832,3.37362,3.37713,7250000.0
2009-03-19 22:08:00,3.37626,3.37967,3.37551,3.37967,11880000.0
2009-03-19 22:09:00,3.37652,3.38061,3.37396,3.38021,6000000.0
2009-03-19 22:10:00,3.37665,3.37955,3.37655,3.37955,6500000.0
2009-03-19 22:11:00,3.37942,3.37942,3.37614,3.37832,8250000.0
2009-03-19 22:12:00,3.37601,3.37976,3.37601,3.37759,6630000.0
2009-03-19 22:13:00,3.37762,3.38053,3.37735,3.38035,9750000.0
2009-03-19 22:14:00,3.38151,3.38151,3.3772,3.37797,18000000.0
2009-03-19 22:15:00,3.379,3.38129,3.37692,3.37692,12000000.0
2009-03-19 22:16:00,3.38057,3.38193,3.37565,3.37937,5500000.0
2009-03-19 22:17:00,3.38154,3.38257,3.37764,3.38119,6880000.0
2009-03-19 22:18:00,3.38281,3.38314,3.37792,3.38102,9250000.0
2009-03-19 22:19:00,3.38152,3.38308,3.38085,3.38111,6250000.0
2009-03-19 22:20:00,3.38117,3.38332,3.37626,3.38166,9250000.0
2009-03-19 22:21:00,3.38111,3.3835,3.38015,3.38079,14000000.0
2009-03-19 22:22:00,3.38175,3.3832,3.38099,3.38276,5250000.0
2009-03-19 22:23:00,3.38043,3.38399,3.38043,3.38285,8750000.0
2009-03-19 22:24:00,3.38112,3.38299,3.37878,3.37949,6000000.0
2009-03-19 22:26:00,3.38382,3.38382,3.38283,3.38287,6000000.0
2009-03-19 22:27:00,3.38208,3.38296,3.37923,3.38261,10630000.0
2009-03-19 22:28:00,3.38259,3.38282,3.37892,3.38226,9750000.0
2009-03-19 22:29:00,3.3799,3.38219,3.37628,3.37992,9000000.0
2009-03-19 22:30:00,3.38186,3.38195,3.3777,3.37876,7750000.0
2009-03-19 22:31:00,3.3834,3.3834,3.38116,3.3826,7750000.0
2009-03-19 22:32:00,3.38081,3.38284,3.3793,3.38064,11500000.0
2009-03-19 22:33:00,3.38032,3.38268,3.37759,3.3797,9000000.0
2009-03-19 22:34:00,3.38143,3.38175,3.38038,3.38165,6250000.0
2009-03-19 22:35:00,3.37962,3.38227,3.37646,3.37724,7750000.0
2009-03-19 22:36:00,3.37809,3.37995,3.37682,3.37781,10750000.0
2009-03-19 22:37:00,3.37452,3.38059,3.37452,3.3776,7000000.0
2009-03-19 22:38:00,3.38061,3.38088,3.37584,3.38083,16000000.0
2009-03-19 22:39:00,3.37645,3.38023,3.37645,3.38023,10000000.0
2009-03-19 22:40:00,3.37833,3.38023,3.37787,3.38023,9880000.0
2009-03-19 22:41:00,3.37399,3.38055,3.37399,3.38055,13880000.0
2009-03-19 22:42:00,3.37914,3.38045,3.37815,3.38045,6250000.0
2009-03-19 22:43:00,3.37996,3.38452,3.37996,3.38176,14000000.0
2009-03-19 22:44:00,3.38232,3.38344,3.37767,3.38191,7000000.0
2009-03-19 22:45:00,3.38029,3.38201,3.37607,3.37607,7250000.0
2009-03-19 22:46:00,3.37895,3.38318,3.37895,3.38171,8250000.0
2009-03-19 22:47:00,3.38383,3.38383,3.37939,3.38112,12250000.0
2009-03-19 22:48:00,3.38243,3.38397,3.3814,3.38168,8250000.0
2009-03-19 22:49:00,3.38199,3.38283,3.38147,3.38252,7500000.0
2009-03-19 22:50:00,3.38039,3.38275,3.37791,3.38275,13000000.0
2009-03-19 22:51:00,3.38015,3.38253,3.37758,3.37944,5250000.0
2009-03-19 22:52:00,3.38132,3.38243,3.38092,3.38092,7000000.0
2009-03-19 22:53:00,3.38268,3.3833,3.38007,3.38132,10750000.0
2009-03-19 22:54:00,3.38258,3.38617,3.37761,3.38617,13000000.0
2009-03-19 22:55:00,3.38187,3.38557,3.38138,3.38336,15880000.0
2009-03-19 22:56:00,3.38293,3.38522,3.38284,3.38515,10750000.0
2009-03-19 22:57:00,3.38412,3.38544,3.38168,3.38186,7750000.0
2009-03-19 22:58:00,3.38272,3.38479,3.38247,3.38279,6000000.0
2009-03-19 22:59:00,3.38153,3.38589,3.38102,3.38243,11130000.0
2009-03-19 23:00:00,3.38556,3.38556,3.38326,3.38326,15630000.0
2009-03-19 23:01:00,3.38055,3.38269,3.37765,3.38269,8000000.0
2009-03-19 23:02:00,3.38314,3.38314,3.37913,3.38207,9750000.0
2009-03-19 23:03:00,3.38198,3.38229,3.37863,3.38229,4880000.0
2009-03-19 23:04:00,3.38041,3.38324,3.3782,3.38253,6750000.0
2009-03-19 23:05:00,3.38276,3.38286,3.38027,3.38179,7500000.0
2009-03-19 23:06:00,3.38227,3.38231,3.37856,3.38004,6750000.0
2009-03-19 23:07:00,3.37823,3.37956,3.37438,3.37924,5750000.0
2009-03-19 23:08:00,3.37599,3.38033,3.37516,3.38006,9250000.0
2009-03-19 23:09:00,3.37892,3.38006,3.3764,3.37962,10500000.0
2009-03-19 23:10:00,3.37693,3.37895,3.37558,3.37558,11750000.0
2009-03-19 23:11:00,3.37725,3.38199,3.37725,3.38071,5500000.0
2009-03-19 23:12:00,3.37665,3.3834,3.37665,3.38014,11500000.0
2009-03-19 23:13:00,3.38151,3.38292,3.38047,3.38231,12250000.0
2009-03-19 23:14:00,3.3785,3.38328,3.37721,3.38328,7500000.0
2009-03-19 23:15:00,3.38042,3.38196,3.3793,3.3793,10750000.0
2009-03-19 23:16:00,3.38332,3.38369,3.37872,3.38005,6380000.0
2009-03-19 23:17:00,3.37752,3.38125,3.37752,3.3807,6750000.0
2009-03-19 23:18:00,3.38276,3.38276,3.37674,3.38005,15500000.0
2009-03-19 23:19:00,3.38038,3.3829,3.37757,3.3829,10500000.0
2009-03-19 23:20:00,3.37572,3.38212,3.37572,3.37627,10500000.0
2009-03-19 23:21:00,3.3803,3.38196,3.37817,3.37942,5250000.0
2009-03-19 23:22:00,3.37945,3.38037,3.3776,3.37919,9250000.0
2009-03-19 23:23:00,3.37795,3.38316,3.37795,3.38316,5500000.0
2009-03-19 23:24:00,3.38098,3.38243,3.37603,3.38042,7880000.0
2009-03-19 23:25:00,3.37943,3.38405,3.37631,3.37773,12130000.0
2009-03-19 23:26:00,3.38028,3.38161,3.37588,3.37794,5750000.0
2009-03-19 23:27:00,3.38203,3.38203,3.37886,3.37981,7000000.0
2009-03-19 23:28:00,3.37674,3.38208,3.37674,3.37853,9000000.0
2009-03-19 23:29:00,3.38035,3.38054,3.37586,3.37871,10750000.0
2009-03-19 23:30:00,3.37931,3.38196,3.37884,3.3815,6000000.0
2009-03-19 23:31:00,3.37788,3.38054,3.376,3.37964,9500000.0
2009-03-19 23:32:00,3.38054,3.38341,3.37934,3.38341,8000000.0
2009-03-19 23:33:00,3.37737,3.381,3.37737,3.37911,7750000.0
2009-03-19 23:34:00,3.3786,3.38097,3.37675,3.38001,5880000.0
2009-03-19 23:35:00,3.37928,3.38151,3.37841,3.38016,9000000.0
2009-03-19 23:36:00,3.38252,3.38252,3.37711,3.382,10130000.0
2009-03-19 23:37:00,3.38128,3.38286,3.38027,3.38039,8250000.0
2009-03-19 23:38:00,3.38149,3.38241,3.38011,3.38122,7750000.0
2009-03-19 23:39:00,3.38181,3.38342,3.37813,3.38213,5250000.0
2009-03-19 23:40:00,3.38219,3.38338,3.37866,3.38338,10000000.0
2009-03-19 23:41:00,3.38304,3.3838,3.37856,3.38093,14750000.0
2009-03-19 23:42:00,3.38194,3.38251,3.38037,3.38154,6250000.0
2009-03-19 23:43:00,3.3769,3.38225,3.3769,3.38225,9250000.0
2009-03-19 23:44:00,3.38059,3.38277,3.37953,3.38273,8500000.0
2009-03-19 23:45:00,3.38022,3.38022,3.37838,3.38013,7750000.0
2009-03-19 23:46:00,3.38311,3.38355,3.37944,3.3812,13750000.0
2009-03-19 23:47:00,3.37904,3.38097,3.37793,3.38051,13000000.0
2009-03-19 23:48:00,3.37926,3.38072,3.37867,3.37867,9750000.0
2009-03-19 23:49:00,3.38498,3.38508,3.38147,3.38147,7000000.0
2009-03-19 23:50:00,3.37681,3.38062,3.37681,3.37958,8500000.0
2009-03-19 23:51:00,3.38369,3.38428,3.37878,3.38051,9500000.0
2009-03-19 23:52:00,3.37957,3.3803,3.37777,3.37972,8000000.0
2009-03-19 23:53:00,3.38135,3.38135,3.3792,3.3797,7000000.0
2009-03-19 23:54:00,3.37867,3.37897,3.37854,3.37896,9250000.0
2009-03-19 23:55:00,3.37631,3.37811,3.37631,3.37786,6000000.0
2009-03-19 23:56:00,3.37779,3.38,3.37459,3.37592,6250000.0
2009-03-19 23:57:00,3.37739,3.37787,3.37621,3.37621,6000000.0
2009-03-19 23:58:00,3.38157,3.38157,3.37692,3.37836,7750000.0
2009-03-19 23:59:00,3.3759,3.37849,3.37357,3.37849,12000000.0
2009-03-20 00:00:00,3.37925,3.38163,3.3778,3.3788,7250000.0
2009-03-20 00:01:00,3.3786,3.38163,3.37496,3.38156,8250000.0
2009-03-20 00:02:00,3.37641,3.37773,3.37461,3.37485,6000000.0
2009-03-20 00:03:00,3.37588,3.37875,3.37423,3.3746,7380000.0
2009-03-20 00:04:00,3.37556,3.37698,3.37207,3.37666,11500000.0
2009-03-20 00:05:00,3.37562,3.37701,3.37417,3.37611,6000000.0
2009-03-20 00:06:00,3.37357,3.37571,3.37317,3.37571,6750000.0
2009-03-20 00:07:00,3.37154,3.37687,3.37154,3.37687,8000000.0
2009-03-20 00:08:00,3.37626,3.37861,3.37442,3.37699,9880000.0
2009-03-20 00:09:00,3.37307,3.37623,3.37191,3.37191,5750000.0
2009-03-20 00:10:00,3.37559,3.37589,3.3745,3.3745,8630000.0
2009-03-20 00:11:00,3.37457,3.3765,3.37179,3.37547,8000000.0
2009-03-20 00:12:00,3.37377,3.37711,3.37377,3.37612,8750000.0
2009-03-20 00:13:00,3.37524,3.37566,3.37218,3.37424,9750000.0
2009-03-20 00:14:00,3.37652,3.37708,3.37238,3.37238,6500000.0
2009-03-20 00:15:00,3.3737,3.37782,3.37147,3.37592,7750000.0
2009-03-20 00:17:00,3.37544,3.37544,3.37225,3.37225,12750000.0
2009-03-20 00:19:00,3.37929,3.37929,3.37265,3.37265,11000000.0
2009-03-20 00:20:00,3.37525,3.37723,3.37356,3.37536,12000000.0
2009-03-20 00:21:00,3.37338,3.37581,3.37338,3.37445,5750000.0
2009-03-20 00:22:00,3.37626,3.37804,3.37571,3.37571,10500000.0
2009-03-20 00:23:00,3.37617,3.37617,3.37272,3.37561,9130000.0
2009-03-20 00:24:00,3.37683,3.37852,3.37562,3.3757,7500000.0
2009-03-20 00:25:00,3.37498,3.37606,3.37089,3.37401,7750000.0
2009-03-20 00:26:00,3.37457,3.37518,3.37042,3.37406,9750000.0
2009-03-20 00:27:00,3.37468,3.37819,3.37358,3.37819,12500000.0
2009-03-20 00:28:00,3.37538,3.376,3.37163,3.37521,8250000.0
2009-03-20 00:29:00,3.37566,3.37848,3.37388,3.37848,9880000.0
2009-03-20 00:30:00,3.37488,3.37512,3.3732,3.37418,10250000.0
2009-03-20 00:31:00,3.37781,3.37781,3.37234,3.37343,5250000.0
2009-03-20 00:32:00,3.37303,3.37484,3.36996,3.37484,12000000.0
2009-03-20 00:33:00,3.37477,3.37561,3.37468,3.37469,6000000.0
2009-03-20 00:34:00,3.37488,3.37733,3.37158,3.37449,10750000.0
2009-03-20 00:35:00,3.37122,3.37537,3.36916,3.37277,17750000.0
2009-03-20 00:36:00,3.37416,3.37694,3.37039,3.37564,6500000.0
2009-03-20 00:37:00,3.36964,3.37654,3.36964,3.37542,7500000.0
2009-03-20 00:38:00,3.37263,3.37433,3.37141,3.37409,8250000.0
2009-03-20 00:39:00,3.37363,3.37416,3.37218,3.37382,7000000.0
2009-03-20 00:40:00,3.37522,3.37797,3.37387,3.37481,11750000.0
2009-03-20 00:41:00,3.37805,3.37824,3.37534,3.37564,10500000.0
2009-03-20 00:42:00,3.37349,3.37484,3.37128,3.37403,6500000.0
2009-03-20 00:43:00,3.37392,3.37834,3.37289,3.37538,7000000.0
2009-03-20 00:44:00,3.37409,3.37751,3.3731,3.37574,8500000.0
2009-03-20 00:45:00,3.37863,3.37863,3.37545,3.37731,12130000.0
2009-03-20 00:46:00,3.37499,3.37773,3.37481,3.37768,13750000.0
2009-03-20 00:47:00,3.3776,3.37838,3.3746,3.37792,10000000.0
2009-03-20 00:48:00,3.37481,3.37839,3.37392,3.37674,9500000.0
2009-03-20 00:49:00,3.37632,3.37782,3.37438,3.37438,6250000.0
2009-03-20 00:50:00,3.37748,3.37869,3.37367,3.37726,16500000.0
2009-03-20 00:52:00,3.37763,3.37893,3.37661,3.378,5250000.0
2009-03-20 00:53:00,3.37746,3.38237,3.37746,3.38061,16250000.0
2009-03-20 00:54:00,3.37788,3.37887,3.3763,3.37887,10500000.0
2009-03-20 00:55:00,3.37781,3.38209,3.37781,3.3818,11250000.0
2009-03-20 00:56:00,3.37837,3.37887,3.37622,3.37887,10130000.0
2009-03-20 00:57:00,3.37866,3.3792,3.37696,3.3792,8500000.0
2009-03-20 00:58:00,3.37854,3.37918,3.37423,3.37728,15000000.0
2009-03-20 00:59:00,3.38007,3.38007,3.37627,3.37983,8130000.0
2009-03-20 01:00:00,3.37953,3.38101,3.37632,3.37904,11000000.0
2009-03-20 01:01:00,3.37635,3.37823,3.37425,3.37754,12250000.0
2009-03-20 01:02:00,3.37616,3.37706,3.37416,3.37591,14250000.0
2009-03-20 01:03:00,3.37449,3.3784,3.37449,3.37798,8880000.0
2009-03-20 01:04:00,3.37909,3.38113,3.37846,3.37958,9750000.0
2009-03-20 01:05:00,3.37754,3.37906,3.37622,3.37832,5750000.0
2009-03-20 01:06:00,3.37873,3.37912,3.37789,3.37897,7000000.0
2009-03-20 01:07:00,3.37899,3.38025,3.37742,3.37787,8000000.0
2009-03-20 01:08:00,3.37988,3.38008,3.37915,3.37915,9000000.0
2009-03-20 01:09:00,3.37798,3.37998,3.37621,3.37924,6000000.0
2009-03-20 01:10:00,3.3749,3.37874,3.37288,3.37689,11000000.0
2009-03-20 01:11:00,3.37855,3.38088,3.37523,3.37825,19500000.0
2009-03-20 01:12:00,3.37791,3.37889,3.37751,3.37841,5500000.0
2009-03-20 01:13:00,3.37814,3.38025,3.37496,3.37802,6880000.0
2009-03-20 01:14:00,3.37779,3.38117,3.37366,3.38117,12750000.0
2009-03-20 01:15:00,3.37782,3.37924,3.37751,3.37875,10260000.0
2009-03-20 01:16:00,3.38146,3.38146,3.37754,3.37874,8750000.0
2009-03-20 01:17:00,3.37952,3.38085,3.3766,3.37802,11750000.0
2009-03-20 01:18:00,3.37902,3.38012,3.37543,3.37863,20250000.0
2009-03-20 01:19:00,3.38155,3.38304,3.37928,3.38071,12000000.0
2009-03-20 01:20:00,3.37887,3.38077,3.37835,3.38065,7750000.0
2009-03-20 01:21:00,3.37859,3.38216,3.37734,3.38044,7750000.0
2009-03-20 01:22:00,3.38069,3.38092,3.3767,3.37919,8500000.0
2009-03-20 01:23:00,3.38177,3.38227,3.37443,3.37915,9750000.0
2009-03-20 01:24:00,3.37642,3.38083,3.37591,3.37591,5250000.0
2009-03-20 01:25:00,3.38205,3.38222,3.37723,3.38062,14880000.0
2009-03-20 01:26:00,3.37271,3.38067,3.37271,3.37605,17750000.0
2009-03-20 01:27:00,3.37767,3.37982,3.37651,3.37982,15130000.0
2009-03-20 01:28:00,3.37846,3.38119,3.37773,3.37923,13500000.0
2009-03-20 01:29:00,3.37732,3.37978,3.37732,3.37978,8500000.0
2009-03-20 01:30:00,3.37853,3.3799,3.37532,3.37532,7500000.0
2009-03-20 01:31:00,3.3795,3.37975,3.3745,3.37975,7750000.0
2009-03-20 01:32:00,3.37989,3.38059,3.37578,3.3769,15500000.0
2009-03-20 01:33:00,3.3794,3.38007,3.37542,3.37954,5500000.0
2009-03-20 01:34:00,3.37434,3.37868,3.37434,3.3767,8750000.0
2009-03-20 01:35:00,3.37975,3.3805,3.37726,3.37883,11750000.0
2009-03-20 01:36:00,3.37845,3.37889,3.37684,3.37813,7380000.0
2009-03-20 01:37:00,3.37548,3.38066,3.37459,3.37626,12000000.0
2009-03-20 01:38:00,3.37763,3.37921,3.37659,3.37699,7250000.0
2009-03-20 01:39:00,3.37928,3.38057,3.37611,3.38057,5500000.0
2009-03-20 01:40:00,3.3802,3.3802,3.37553,3.37553,9250000.0
2009-03-20 01:41:00,3.37977,3.38034,3.37524,3.38034,12250000.0
2009-03-20 01:42:00,3.37801,3.38053,3.37424,3.37424,7250000.0
2009-03-20 01:43:00,3.3792,3.38089,3.37665,3.38038,12000000.0
2009-03-20 01:44:00,3.37977,3.38122,3.3734,3.37843,14880000.0
2009-03-20 01:45:00,3.38048,3.38048,3.37478,3.37937,14750000.0
2009-03-20 01:46:00,3.37654,3.37996,3.37405,3.37465,11000000.0
2009-03-20 01:47:00,3.38243,3.38243,3.38127,3.38179,8750000.0
2009-03-20 01:48:00,3.37961,3.38002,3.37681,3.37718,11750000.0
2009-03-20 01:49:00,3.38168,3.38185,3.38075,3.38162,10750000.0
2009-03-20 01:50:00,3.37824,3.37918,3.37618,3.37777,9130000.0
2009-03-20 01:51:00,3.37938,3.38043,3.37833,3.37996,9250000.0
2009-03-20 01:52:00,3.37809,3.38016,3.37548,3.37919,9750000.0
2009-03-20 01:53:00,3.37968,3.38037,3.37647,3.37647,6500000.0
2009-03-20 01:54:00,3.37936,3.38066,3.37607,3.38066,6500000.0
2009-03-20 01:55:00,3.3751,3.38085,3.3751,3.38085,21000000.0
2009-03-20 01:56:00,3.3797,3.38117,3.37654,3.38026,6250000.0
2009-03-20 01:57:00,3.38206,3.38206,3.37771,3.38191,13760000.0
2009-03-20 01:58:00,3.3813,3.38177,3.37831,3.38099,5250000.0
2009-03-20 02:01:00,3.37957,3.3801,3.37924,3.37935,5500000.0
2009-03-20 02:02:00,3.37966,3.37968,3.37557,3.37557,8500000.0
2009-03-20 02:03:00,3.37918,3.38059,3.37631,3.37945,11000000.0
2009-03-20 02:04:00,3.3766,3.37777,3.3719,3.37564,7500000.0
2009-03-20 02:05:00,3.37737,3.3778,3.37417,3.37417,6250000.0
2009-03-20 02:06:00,3.37761,3.3778,3.37458,3.37458,6500000.0
2009-03-20 02:07:00,3.3763,3.37665,3.37193,3.37663,5250000.0
2009-03-20 02:08:00,3.37502,3.37751,3.37501,3.37589,10500000.0
2009-03-20 02:09:00,3.37791,3.37831,3.37458,3.37543,6000000.0
2009-03-20 02:10:00,3.37553,3.37881,3.37382,3.37869,9250000.0
2009-03-20 02:11:00,3.37617,3.37916,3.37617,3.37916,6750000.0
2009-03-20 02:12:00,3.37982,3.37982,3.37591,3.37909,5250000.0
2009-03-20 02:13:00,3.37899,3.38034,3.37661,3.37761,7000000.0
2009-03-20 02:14:00,3.3803,3.3804,3.3762,3.37993,5750000.0
2009-03-20 02:15:00,3.37776,3.37986,3.37733,3.37733,6250000.0
2009-03-20 02:16:00,3.37864,3.37975,3.37708,3.37708,7130000.0
2009-03-20 02:17:00,3.37932,3.37966,3.3762,3.37863,8250000.0
2009-03-20 02:18:00,3.3792,3.38031,3.3752,3.37737,9500000.0
2009-03-20 02:19:00,3.37761,3.37912,3.37686,3.37773,6750000.0
2009-03-20 02:20:00,3.381,3.381,3.37418,3.37992,12130000.0
2009-03-20 02:21:00,3.37872,3.38061,3.37847,3.37847,9250000.0
2009-03-20 02:22:00,3.37946,3.38343,3.37923,3.38235,8130000.0
2009-03-20 02:23:00,3.38161,3.38161,3.37732,3.37952,5500000.0
2009-03-20 02:24:00,3.37995,3.38225,3.37991,3.37991,6000000.0
2009-03-20 02:25:00,3.37823,3.383,3.37823,3.383,10000000.0
2009-03-20 02:26:00,3.38093,3.38093,3.37338,3.37979,22500000.0
2009-03-20 02:27:00,3.38139,3.38198,3.37919,3.37991,6000000.0
2009-03-20 02:28:00,3.37999,3.38144,3.37569,3.37569,16380000.0
2009-03-20 02:29:00,3.38122,3.38148,3.37435,3.37666,10250000.0
2009-03-20 02:30:00,3.37712,3.38023,3.3757,3.38023,7880000.0
2009-03-20 02:31:00,3.37872,3.38116,3.37555,3.3808,16380000.0
2009-03-20 02:32:00,3.38044,3.38059,3.37648,3.37916,6000000.0
2009-03-20 02:33:00,3.37837,3.38108,3.37739,3.37906,8500000.0
2009-03-20 02:34:00,3.38139,3.38227,3.37956,3.37956,13250000.0
2009-03-20 02:35:00,3.38138,3.38138,3.37789,3.37789,5250000.0
2009-03-20 02:36:00,3.37519,3.38083,3.37519,3.37824,9250000.0
2009-03-20 02:37:00,3.37959,3.38143,3.37668,3.37668,5380000.0
2009-03-20 02:38:00,3.3788,3.37935,3.37677,3.379,5630000.0
2009-03-20 02:39:00,3.3798,3.38048,3.37834,3.37938,10010000.0
2009-03-20 02:40:00,3.37983,3.37983,3.37678,3.37759,8880000.0
2009-03-20 02:41:00,3.37558,3.37957,3.37331,3.37785,5750000.0
2009-03-20 02:42:00,3.37861,3.37998,3.3735,3.37998,6000000.0
2009-03-20 02:43:00,3.37895,3.38067,3.3747,3.38067,7750000.0
2009-03-20 02:44:00,3.37985,3.37985,3.37596,3.37969,8380000.0
2009-03-20 02:45:00,3.37918,3.37969,3.37608,3.37953,10750000.0
2009-03-20 02:46:00,3.37972,3.38026,3.37794,3.37879,6250000.0
2009-03-20 02:47:00,3.37843,3.37995,3.37807,3.37807,7250000.0
2009-03-20 02:48:00,3.37854,3.3793,3.37438,3.37438,7250000.0
2009-03-20 02:49:00,3.37972,3.37972,3.37335,3.37761,8500000.0
2009-03-20 02:50:00,3.37881,3.38108,3.37549,3.37965,5880000.0
2009-03-20 02:51:00,3.37528,3.37931,3.37528,3.37852,6750000.0
2009-03-20 02:52:00,3.38269,3.38282,3.37935,3.38002,9250000.0
2009-03-20 02:53:00,3.37889,3.38124,3.37682,3.38057,11250000.0
2009-03-20 02:54:00,3.38052,3.38052,3.37538,3.37538,8250000.0
2009-03-20 02:55:00,3.38026,3.38191,3.37638,3.38174,7750000.0
2009-03-20 02:56:00,3.37856,3.37933,3.37543,3.37543,7000000.0
2009-03-20 02:57:00,3.3821,3.3821,3.37605,3.38045,8000000.0
2009-03-20 02:58:00,3.37964,3.38153,3.37857,3.38153,5500000.0
2009-03-20 02:59:00,3.38056,3.38056,3.37448,3.37448,10750000.0
2009-03-20 03:00:00,3.38261,3.38262,3.37942,3.38221,5750000.0
2009-03-20 03:01:00,3.3812,3.38171,3.37607,3.38171,9500000.0
2009-03-20 03:02:00,3.38005,3.38137,3.37633,3.37633,5500000.0
2009-03-20 03:03:00,3.37932,3.38071,3.37508,3.37744,5130000.0
2009-03-20 03:04:00,3.37819,3.38069,3.37648,3.37866,6250000.0
2009-03-20 03:05:00,3.375,3.38138,3.375,3.38118,6250000.0
2009-03-20 03:06:00,3.37925,3.38275,3.37635,3.38004,12500000.0
2009-03-20 03:07:00,3.38156,3.38276,3.37992,3.38254,9750000.0
2009-03-20 03:08:00,3.38045,3.38138,3.37889,3.37981,11250000.0
2009-03-20 03:09:00,3.3816,3.38213,3.38058,3.38075,9250000.0
2009-03-20 03:10:00,3.3802,3.38333,3.37956,3.38143,6750000.0
2009-03-20 03:11:00,3.37892,3.38362,3.37892,3.38102,11500000.0
2009-03-20 03:12:00,3.38086,3.38288,3.38047,3.38047,6250000.0
2009-03-20 03:13:00,3.38134,3.38292,3.37864,3.38063,10750000.0
2009-03-20 03:14:00,3.38222,3.38265,3.37999,3.38052,5500000.0
2009-03-20 03:15:00,3.38314,3.38314,3.37661,3.38075,6250000.0
2009-03-20 03:16:00,3.38166,3.38319,3.3791,3.38186,6500000.0
2009-03-20 03:17:00,3.38063,3.38266,3.37537,3.38244,8250000.0
2009-03-20 03:18:00,3.38346,3.38346,3.38095,3.38179,7130000.0
2009-03-20 03:19:00,3.38254,3.38359,3.37954,3.38359,7000000.0
2009-03-20 03:20:00,3.38059,3.38378,3.3796,3.38091,7750000.0
2009-03-20 03:21:00,3.38012,3.3859,3.38012,3.38439,10750000.0
2009-03-20 03:22:00,3.38243,3.38517,3.38243,3.3849,5750000.0
2009-03-20 03:23:00,3.38707,3.38707,3.38337,3.3847,6250000.0
2009-03-20 03:24:00,3.38583,3.38868,3.38578,3.38788,7250000.0
2009-03-20 03:25:00,3.38439,3.38689,3.38147,3.38689,8130000.0
2009-03-20 03:26:00,3.38297,3.38741,3.38297,3.38741,7000000.0
2009-03-20 03:27:00,3.38074,3.38481,3.38074,3.38403,6000000.0
2009-03-20 03:28:00,3.38332,3.38666,3.38227,3.38227,9000000.0
2009-03-20 03:29:00,3.38441,3.38619,3.38232,3.38619,8380000.0
2009-03-20 03:30:00,3.38211,3.38613,3.38023,3.38339,8000000.0
2009-03-20 03:31:00,3.38352,3.38597,3.38003,3.38492,9000000.0
2009-03-20 03:32:00,3.38307,3.38325,3.3788,3.38317,11750000.0
2009-03-20 03:33:00,3.38205,3.38517,3.37924,3.38434,8250000.0
2009-03-20 03:34:00,3.381,3.38521,3.38083,3.38276,8750000.0
2009-03-20 03:35:00,3.383,3.38421,3.38192,3.38345,6500000.0
2009-03-20 03:36:00,3.38273,3.38581,3.38238,3.38238,8750000.0
2009-03-20 03:37:00,3.38563,3.38718,3.38237,3.38578,9260000.0
2009-03-20 03:38:00,3.38415,3.38638,3.38026,3.38026,5250000.0
2009-03-20 03:39:00,3.3867,3.38755,3.38345,3.38686,14750000.0
2009-03-20 03:40:00,3.38504,3.38665,3.38282,3.38605,5500000.0
2009-03-20 03:41:00,3.38479,3.38668,3.3818,3.38638,7500000.0
2009-03-20 03:42:00,3.38757,3.38757,3.38495,3.38684,9250000.0
2009-03-20 03:43:00,3.38553,3.38736,3.38492,3.38636,11000000.0
2009-03-20 03:44:00,3.38594,3.38692,3.38489,3.38523,12130000.0
2009-03-20 03:45:00,3.38725,3.38776,3.38543,3.38691,18250000.0
2009-03-20 03:46:00,3.38721,3.38721,3.38472,3.38666,9000000.0
2009-03-20 03:47:00,3.38626,3.38772,3.38242,3.38561,7750000.0
2009-03-20 03:48:00,3.38845,3.38845,3.38194,3.38335,14000000.0
2009-03-20 03:49:00,3.38377,3.38612,3.38374,3.38612,11750000.0
2009-03-20 03:50:00,3.38284,3.38605,3.38284,3.38605,8000000.0
2009-03-20 03:51:00,3.38252,3.38664,3.38252,3.38524,7750000.0
2009-03-20 03:52:00,3.38507,3.38642,3.38077,3.38642,9250000.0
2009-03-20 03:53:00,3.38493,3.38553,3.38316,3.38316,9500000.0
2009-03-20 03:54:00,3.38356,3.38559,3.38095,3.38345,10000000.0
2009-03-20 03:55:00,3.38362,3.38501,3.38121,3.38501,10250000.0
2009-03-20 03:56:00,3.38515,3.38646,3.38393,3.38501,5500000.0
2009-03-20 03:57:00,3.38644,3.38737,3.38297,3.38593,6880000.0
2009-03-20 03:58:00,3.38631,3.38739,3.38485,3.38558,12250000.0
2009-03-20 03:59:00,3.38753,3.39008,3.38373,3.39008,9750000.0
2009-03-20 04:00:00,3.38996,3.39035,3.38714,3.3882,5880000.0
2009-03-20 04:01:00,3.38904,3.3896,3.38514,3.38749,9880000.0
2009-03-20 04:02:00,3.38976,3.39007,3.38434,3.38613,5500000.0
2009-03-20 04:03:00,3.38532,3.38762,3.38532,3.38731,6250000.0
2009-03-20 04:04:00,3.38548,3.38843,3.38408,3.38678,8500000.0
2009-03-20 04:05:00,3.3872,3.38766,3.38579,3.38579,6000000.0
2009-03-20 04:06:00,3.38685,3.38777,3.38258,3.38626,6750000.0
2009-03-20 04:07:00,3.38626,3.38806,3.3824,3.38654,8250000.0
2009-03-20 04:08:00,3.38809,3.38822,3.38495,3.38557,8750000.0
2009-03-20 04:09:00,3.38678,3.38793,3.38647,3.38793,7500000.0
2009-03-20 04:10:00,3.38883,3.38883,3.38228,3.3854,6000000.0
2009-03-20 04:11:00,3.38354,3.38774,3.38354,3.38661,5500000.0
2009-03-20 04:12:00,3.38737,3.38737,3.38166,3.38659,6000000.0
2009-03-20 04:13:00,3.3891,3.38922,3.38575,3.38703,5880000.0
2009-03-20 04:14:00,3.38744,3.3876,3.38203,3.38573,12000000.0
2009-03-20 04:15:00,3.38497,3.38766,3.38263,3.38263,6250000.0
2009-03-20 04:16:00,3.3866,3.38693,3.38465,3.38475,5750000.0
2009-03-20 04:17:00,3.387,3.387,3.38443,3.38443,8630000.0
2009-03-20 04:18:00,3.38371,3.38589,3.38301,3.38446,9500000.0
2009-03-20 04:19:00,3.3868,3.3868,3.38029,3.3852,8250000.0
2009-03-20 04:20:00,3.38414,3.3847,3.37938,3.38305,10250000.0
2009-03-20 04:21:00,3.38123,3.38391,3.38069,3.38391,8380000.0
2009-03-20 04:22:00,3.38095,3.38403,3.38041,3.38363,9000000.0
2009-03-20 04:23:00,3.38236,3.38464,3.37991,3.3819,9250000.0
2009-03-20 04:24:00,3.38178,3.38536,3.38178,3.38536,7630000.0
2009-03-20 04:25:00,3.38268,3.38527,3.38165,3.38165,5750000.0
2009-03-20 04:26:00,3.38432,3.38491,3.38308,3.38491,10500000.0
2009-03-20 04:27:00,3.37951,3.38618,3.37951,3.38618,10750000.0
2009-03-20 04:28:00,3.38452,3.38638,3.38225,3.38225,5500000.0
2009-03-20 04:29:00,3.38449,3.3861,3.3824,3.38609,7250000.0
2009-03-20 04:30:00,3.38466,3.38672,3.38244,3.38426,5500000.0
2009-03-20 04:31:00,3.38396,3.38774,3.38202,3.38774,10000000.0
2009-03-20 04:32:00,3.38528,3.3877,3.38087,3.3877,13000000.0
2009-03-20 04:33:00,3.38729,3.38738,3.3826,3.38738,8250000.0
2009-03-20 04:34:00,3.38411,3.38669,3.38411,3.38609,6250000.0
2009-03-20 04:35:00,3.38377,3.38542,3.38219,3.38267,8250000.0
2009-03-20 04:36:00,3.38491,3.38491,3.37792,3.38391,12250000.0
2009-03-20 04:37:00,3.3821,3.38419,3.37653,3.38311,5250000.0
2009-03-20 04:38:00,3.38125,3.38396,3.37667,3.38396,7500000.0
2009-03-20 04:39:00,3.38365,3.38465,3.38015,3.38015,6250000.0
2009-03-20 04:40:00,3.38455,3.38455,3.37876,3.38285,10000000.0
2009-03-20 04:41:00,3.38471,3.38514,3.38262,3.38476,6250000.0
2009-03-20 04:42:00,3.38453,3.38463,3.38114,3.38463,10750000.0
2009-03-20 04:43:00,3.38246,3.38481,3.3822,3.38282,9500000.0
2009-03-20 04:44:00,3.38259,3.3846,3.37938,3.38169,7000000.0
2009-03-20 04:45:00,3.38322,3.38356,3.37959,3.38134,5500000.0
2009-03-20 04:46:00,3.3835,3.3836,3.38141,3.38272,7500000.0
2009-03-20 04:47:00,3.38353,3.38353,3.37935,3.37935,8250000.0
2009-03-20 04:48:00,3.38249,3.38385,3.38152,3.38173,8380000.0
2009-03-20 04:49:00,3.38053,3.3835,3.3799,3.3824,7750000.0
2009-03-20 04:50:00,3.37893,3.38158,3.37611,3.37891,8250000.0
2009-03-20 04:51:00,3.37775,3.38294,3.37775,3.38281,12250000.0
2009-03-20 04:52:00,3.38015,3.38324,3.37935,3.38318,8250000.0
2009-03-20 04:53:00,3.38038,3.38305,3.37821,3.38305,8500000.0
2009-03-20 04:54:00,3.38063,3.38211,3.37942,3.38095,5250000.0
2009-03-20 04:55:00,3.38195,3.38325,3.37997,3.37997,11000000.0
2009-03-20 04:56:00,3.38099,3.38346,3.37966,3.38173,7500000.0
2009-03-20 04:57:00,3.3796,3.38239,3.37742,3.37934,7880000.0
2009-03-20 04:58:00,3.38114,3.38452,3.38024,3.38024,5750000.0
2009-03-20 04:59:00,3.38018,3.38282,3.37786,3.37898,8880000.0
2009-03-20 05:00:00,3.38345,3.38446,3.37989,3.38446,11750000.0
2009-03-20 05:01:00,3.37965,3.38293,3.37913,3.37943,7500000.0
2009-03-20 05:02:00,3.38173,3.38362,3.37969,3.38219,13500000.0
2009-03-20 05:03:00,3.3817,3.38317,3.38072,3.38072,5880000.0
2009-03-20 05:04:00,3.38343,3.38343,3.379,3.3791,6250000.0
2009-03-20 05:05:00,3.38085,3.38287,3.37768,3.3793,8250000.0
2009-03-20 05:06:00,3.38133,3.38382,3.37877,3.38094,11000000.0
2009-03-20 05:07:00,3.38136,3.38287,3.37846,3.38074,6750000.0
2009-03-20 05:08:00,3.38093,3.38296,3.38073,3.38119,5750000.0
2009-03-20 05:09:00,3.38307,3.38413,3.38072,3.38139,10000000.0
2009-03-20 05:10:00,3.3822,3.38291,3.37595,3.38291,8250000.0
2009-03-20 05:11:00,3.3813,3.38381,3.3786,3.381,7250000.0
2009-03-20 05:12:00,3.3804,3.3804,3.37443,3.37592,9130000.0
2009-03-20 05:13:00,3.37838,3.37962,3.37321,3.37768,9750000.0
2009-03-20 05:14:00,3.37834,3.37879,3.37709,3.37879,8000000.0
2009-03-20 05:15:00,3.37874,3.37874,3.37278,3.37278,12500000.0
2009-03-20 05:16:00,3.37934,3.37934,3.37647,3.37848,11000000.0
2009-03-20 05:17:00,3.37755,3.37922,3.37328,3.37704,7500000.0
2009-03-20 05:18:00,3.37616,3.3777,3.37243,3.37292,10000000.0
2009-03-20 05:19:00,3.37815,3.37886,3.37576,3.37879,10000000.0
2009-03-20 05:20:00,3.37729,3.37957,3.37549,3.37902,10250000.0
2009-03-20 05:21:00,3.37796,3.37845,3.3758,3.37757,7500000.0
2009-03-20 05:22:00,3.37779,3.3794,3.3761,3.37804,9250000.0
2009-03-20 05:23:00,3.37742,3.38033,3.37466,3.37466,16250000.0
2009-03-20 05:24:00,3.37821,3.37898,3.37149,3.37633,10500000.0
2009-03-20 05:25:00,3.37841,3.37841,3.374,3.37762,6250000.0
2009-03-20 05:26:00,3.37549,3.37785,3.37237,3.37677,14880000.0
2009-03-20 05:27:00,3.37653,3.37804,3.37369,3.37554,8750000.0
2009-03-20 05:28:00,3.37912,3.37912,3.3752,3.37637,5500000.0
2009-03-20 05:29:00,3.37562,3.3785,3.37491,3.37491,6250000.0
2009-03-20 05:30:00,3.37475,3.3791,3.37475,3.37838,10250000.0
2009-03-20 05:31:00,3.3744,3.37908,3.3744,3.37888,16000000.0
2009-03-20 05:32:00,3.37647,3.37845,3.37285,3.37334,5750000.0
2009-03-20 05:33:00,3.37708,3.37819,3.37524,3.37609,11250000.0
2009-03-20 05:34:00,3.37722,3.37777,3.37445,3.37741,5880000.0
2009-03-20 05:35:00,3.37555,3.37822,3.37211,3.37211,6250000.0
2009-03-20 05:36:00,3.3769,3.37774,3.37335,3.37593,8500000.0
2009-03-20 05:37:00,3.37787,3.37787,3.37457,3.37457,6250000.0
2009-03-20 05:38:00,3.37733,3.37733,3.37052,3.37454,8500000.0
2009-03-20 05:39:00,3.37716,3.37742,3.37532,3.37603,7880000.0
2009-03-20 05:40:00,3.37741,3.37771,3.37311,3.37724,12750000.0
2009-03-20 05:41:00,3.37548,3.37762,3.3743,3.37762,5500000.0
2009-03-20 05:42:00,3.37798,3.37837,3.37286,3.37608,8000000.0
2009-03-20 05:43:00,3.37823,3.37992,3.37391,3.37791,12000000.0
2009-03-20 05:44:00,3.37729,3.37896,3.37303,3.37896,5500000.0
2009-03-20 05:45:00,3.37765,3.37947,3.37616,3.37758,13250000.0
2009-03-20 05:46:00,3.37807,3.37808,3.37377,3.37676,7750000.0
2009-03-20 05:47:00,3.37645,3.38038,3.37645,3.37848,16750000.0
2009-03-20 05:48:00,3.37747,3.37938,3.3746,3.37938,13750000.0
2009-03-20 05:49:00,3.37792,3.37964,3.37336,3.37336,17250000.0
2009-03-20 05:50:00,3.37773,3.38081,3.37549,3.38081,7000000.0
2009-03-20 05:51:00,3.37701,3.37992,3.37508,3.37944,21500000.0
2009-03-20 05:52:00,3.37732,3.37992,3.37626,3.37868,12380000.0
2009-03-20 05:53:00,3.37402,3.37798,3.37402,3.3763,5500000.0
2009-03-20 05:54:00,3.37724,3.37737,3.37347,3.37347,5750000.0
2009-03-20 05:55:00,3.37636,3.37839,3.37399,3.37839,16630000.0
2009-03-20 05:56:00,3.37285,3.37901,3.37285,3.37614,10250000.0
2009-03-20 05:57:00,3.37822,3.38118,3.37567,3.38065,12500000.0
2009-03-20 05:58:00,3.38008,3.38038,3.37572,3.37934,7750000.0
2009-03-20 05:59:00,3.38069,3.38529,3.37801,3.38358,14500000.0
2009-03-20 06:00:00,3.37532,3.38282,3.37532,3.37974,8750000.0
2009-03-20 06:01:00,3.38064,3.38207,3.37851,3.37851,9000000.0
2009-03-20 06:02:00,3.37808,3.38083,3.37798,3.37833,7750000.0
2009-03-20 06:03:00,3.37749,3.38129,3.37749,3.37886,5750000.0
2009-03-20 06:04:00,3.37929,3.38049,3.37595,3.379,12250000.0
2009-03-20 06:05:00,3.37943,3.38059,3.37735,3.37901,6250000.0
2009-03-20 06:06:00,3.37872,3.3819,3.37827,3.38187,6750000.0
2009-03-20 06:07:00,3.38016,3.38131,3.37787,3.3782,9750000.0
2009-03-20 06:08:00,3.38168,3.38169,3.37597,3.37707,5630000.0
2009-03-20 06:09:00,3.37996,3.38225,3.37596,3.37928,6000000.0
2009-03-20 06:10:00,3.37762,3.38108,3.37762,3.38088,5880000.0
2009-03-20 06:11:00,3.38176,3.38176,3.37969,3.3797,12500000.0
2009-03-20 06:12:00,3.37938,3.38154,3.37818,3.37938,7750000.0
2009-03-20 06:13:00,3.37587,3.38194,3.37587,3.38055,5750000.0
2009-03-20 06:14:00,3.38082,3.38256,3.37998,3.38204,8500000.0
2009-03-20 06:15:00,3.37918,3.38167,3.37505,3.38135,7500000.0
2009-03-20 06:16:00,3.37917,3.38226,3.37917,3.38226,14500000.0
2009-03-20 06:17:00,3.38115,3.3827,3.3809,3.3827,6000000.0
2009-03-20 06:18:00,3.37836,3.38281,3.37836,3.38214,7750000.0
2009-03-20 06:19:00,3.37917,3.38212,3.37638,3.38212,7380000.0
2009-03-20 06:20:00,3.38087,3.38208,3.37829,3.38002,9130000.0
2009-03-20 06:21:00,3.37933,3.38231,3.37851,3.37906,8000000.0
2009-03-20 06:22:00,3.38346,3.38346,3.37659,3.37977,7380000.0
2009-03-20 06:23:00,3.38168,3.38228,3.37972,3.38228,6750000.0
2009-03-20 06:24:00,3.38004,3.38097,3.37408,3.37408,7000000.0
2009-03-20 06:25:00,3.38218,3.38218,3.37802,3.3797,9750000.0
2009-03-20 06:26:00,3.37937,3.38149,3.37846,3.3793,7750000.0
2009-03-20 06:27:00,3.38038,3.38169,3.37661,3.37661,7250000.0
2009-03-20 06:28:00,3.3776,3.38147,3.37713,3.37824,7880000.0
2009-03-20 06:29:00,3.38235,3.38235,3.3755,3.37918,7750000.0
2009-03-20 06:30:00,3.38158,3.38158,3.37601,3.38113,8500000.0
2009-03-20 06:31:00,3.38324,3.38412,3.37896,3.38022,6500000.0
2009-03-20 06:32:00,3.37969,3.3842,3.37969,3.38225,5880000.0
2009-03-20 06:33:00,3.38429,3.38429,3.38066,3.38348,7250000.0
2009-03-20 06:34:00,3.38118,3.3839,3.37971,3.3819,8750000.0
2009-03-20 06:35:00,3.3831,3.38332,3.37969,3.37989,6000000.0
2009-03-20 06:36:00,3.38309,3.38336,3.38083,3.38083,7380000.0
2009-03-20 06:37:00,3.38358,3.3849,3.38054,3.38157,8750000.0
2009-03-20 06:38:00,3.37939,3.38354,3.37939,3.3807,8750000.0
2009-03-20 06:39:00,3.38084,3.38361,3.37891,3.38013,6500000.0
2009-03-20 06:40:00,3.3827,3.38276,3.37875,3.37991,5250000.0
2009-03-20 06:41:00,3.37985,3.38277,3.37655,3.38277,7380000.0
2009-03-20 06:42:00,3.38042,3.38274,3.37759,3.37913,10750000.0
2009-03-20 06:43:00,3.3795,3.38109,3.3777,3.37992,14250000.0
2009-03-20 06:44:00,3.37766,3.38254,3.3764,3.3805,8500000.0
2009-03-20 06:45:00,3.37879,3.3824,3.37753,3.37753,7750000.0
2009-03-20 06:46:00,3.3807,3.38274,3.37871,3.38274,9000000.0
2009-03-20 06:47:00,3.37706,3.38182,3.37706,3.37957,5500000.0
2009-03-20 06:48:00,3.38253,3.38253,3.37869,3.38186,5250000.0
2009-03-20 06:49:00,3.37989,3.38219,3.37617,3.37617,7000000.0
2009-03-20 06:50:00,3.38084,3.38218,3.37744,3.3802,8000000.0
2009-03-20 06:51:00,3.38072,3.38072,3.37804,3.3785,13750000.0
2009-03-20 06:52:00,3.37791,3.3805,3.37706,3.37826,10000000.0
2009-03-20 06:53:00,3.37865,3.38094,3.37628,3.37628,5750000.0
2009-03-20 06:54:00,3.37926,3.38005,3.37597,3.3796,6250000.0
2009-03-20 06:55:00,3.37781,3.37986,3.37781,3.3789,8750000.0
2009-03-20 06:56:00,3.37918,3.38078,3.37892,3.38074,9250000.0
2009-03-20 06:57:00,3.37747,3.38153,3.37747,3.37762,14500000.0
2009-03-20 06:58:00,3.38131,3.38131,3.37807,3.37958,6750000.0
2009-03-20 06:59:00,3.37753,3.38123,3.37613,3.37855,8250000.0
2009-03-20 07:00:00,3.38032,3.38171,3.37723,3.38171,9250000.0
2009-03-20 07:01:00,3.37903,3.38139,3.378,3.37996,14250000.0
2009-03-20 07:02:00,3.3821,3.3821,3.37617,3.38114,17130000.0
2009-03-20 07:03:00,3.3791,3.38188,3.37859,3.37859,8750000.0
2009-03-20 07:04:00,3.38104,3.38127,3.3771,3.3811,11750000.0
2009-03-20 07:05:00,3.37877,3.38481,3.37877,3.38074,7750000.0
2009-03-20 07:06:00,3.38315,3.38435,3.37985,3.38435,7250000.0
2009-03-20 07:07:00,3.38342,3.38509,3.37936,3.38287,12250000.0
2009-03-20 07:08:00,3.38119,3.38462,3.38069,3.38069,7000000.0
2009-03-20 07:09:00,3.38008,3.38351,3.37917,3.38073,12380000.0
2009-03-20 07:10:00,3.38028,3.3828,3.37741,3.38037,12750000.0
2009-03-20 07:11:00,3.38101,3.38303,3.3786,3.38098,9750000.0
2009-03-20 07:12:00,3.38355,3.38419,3.37979,3.38255,10500000.0
2009-03-20 07:13:00,3.38198,3.3828,3.37794,3.37997,8000000.0
2009-03-20 07:14:00,3.38094,3.38335,3.38094,3.38263,8000000.0
2009-03-20 07:15:00,3.38049,3.38352,3.37667,3.38352,13250000.0
2009-03-20 07:16:00,3.38128,3.38301,3.37788,3.38049,5250000.0
2009-03-20 07:17:00,3.38072,3.38341,3.3806,3.38151,9750000.0
2009-03-20 07:18:00,3.38209,3.38452,3.37892,3.38169,16250000.0
2009-03-20 07:19:00,3.38084,3.38415,3.37905,3.3813,11880000.0
2009-03-20 07:20:00,3.37875,3.38277,3.37875,3.38277,7000000.0
2009-03-20 07:21:00,3.38095,3.38293,3.37998,3.38146,13250000.0
2009-03-20 07:22:00,3.38228,3.38263,3.37881,3.38158,10250000.0
2009-03-20 07:23:00,3.38081,3.38179,3.37911,3.37956,6250000.0
2009-03-20 07:24:00,3.38091,3.38193,3.37945,3.38193,6750000.0
2009-03-20 07:25:00,3.3806,3.38285,3.37943,3.37943,6500000.0
2009-03-20 07:26:00,3.37783,3.38294,3.37783,3.38159,10630000.0
2009-03-20 07:27:00,3.38196,3.38348,3.38043,3.38348,14630000.0
2009-03-20 07:28:00,3.38399,3.38399,3.3798,3.38087,7500000.0
2009-03-20 07:29:00,3.38043,3.38312,3.37952,3.38182,10130000.0
2009-03-20 07:30:00,3.38306,3.38308,3.37819,3.37961,9130000.0
2009-03-20 07:31:00,3.38206,3.3829,3.37859,3.38077,8000000.0
2009-03-20 07:32:00,3.37924,3.38164,3.37775,3.3793,6000000.0
2009-03-20 07:33:00,3.37689,3.38106,3.37553,3.37861,14000000.0
2009-03-20 07:34:00,3.37887,3.38148,3.37853,3.37881,12250000.0
2009-03-20 07:35:00,3.37741,3.3821,3.37741,3.37869,10500000.0
2009-03-20 07:36:00,3.37775,3.38288,3.37775,3.38152,6750000.0
2009-03-20 07:37:00,3.37935,3.38195,3.37935,3.38034,6000000.0
2009-03-20 07:38:00,3.38001,3.38353,3.37807,3.38294,9500000.0
2009-03-20 07:39:00,3.37785,3.38355,3.37785,3.38131,11000000.0
2009-03-20 07:40:00,3.3817,3.38219,3.37528,3.37993,8250000.0
2009-03-20 07:41:00,3.38265,3.38414,3.38014,3.38414,6750000.0
2009-03-20 07:42:00,3.37616,3.38253,3.37616,3.3783,9250000.0
2009-03-20 07:43:00,3.38018,3.38269,3.37793,3.37851,7380000.0
2009-03-20 07:44:00,3.37895,3.38251,3.37895,3.3814,8000000.0
2009-03-20 07:45:00,3.3794,3.38347,3.37836,3.37836,12750000.0
2009-03-20 07:46:00,3.37952,3.38244,3.37559,3.38037,8750000.0
2009-03-20 07:47:00,3.37984,3.38174,3.37803,3.38136,8500000.0
2009-03-20 07:48:00,3.38022,3.38249,3.37912,3.37955,8500000.0
2009-03-20 07:49:00,3.38246,3.38375,3.38015,3.38375,10630000.0
2009-03-20 07:50:00,3.38368,3.38497,3.37894,3.38392,14750000.0
2009-03-20 07:51:00,3.379,3.38418,3.379,3.38288,8000000.0
2009-03-20 07:52:00,3.38534,3.3857,3.38171,3.38349,11500000.0
2009-03-20 07:53:00,3.38339,3.38512,3.38037,3.38169,9250000.0
2009-03-20 07:54:00,3.38493,3.38522,3.3816,3.38436,9250000.0
2009-03-20 07:55:00,3.3845,3.38465,3.38326,3.38393,5500000.0
2009-03-20 07:56:00,3.38458,3.38505,3.38202,3.38391,8880000.0
2009-03-20 07:57:00,3.38438,3.38449,3.38116,3.38185,9250000.0
2009-03-20 07:58:00,3.37914,3.38385,3.37914,3.38049,8750000.0
2009-03-20 07:59:00,3.38154,3.38416,3.38058,3.38208,8500000.0
2009-03-20 08:00:00,3.38245,3.38357,3.37841,3.37841,5750000.0
2009-03-20 08:01:00,3.38289,3.38413,3.37892,3.37952,7750000.0
2009-03-20 08:02:00,3.37707,3.38396,3.37707,3.38082,17630000.0
2009-03-20 08:03:00,3.38047,3.38281,3.3775,3.38086,8750000.0
2009-03-20 08:04:00,3.38056,3.38335,3.37997,3.3809,10380000.0
2009-03-20 08:05:00,3.38145,3.38299,3.37767,3.38217,8000000.0
2009-03-20 08:06:00,3.38134,3.38478,3.37914,3.38478,8250000.0
2009-03-20 08:07:00,3.38303,3.38408,3.38143,3.38389,7380000.0
2009-03-20 08:08:00,3.382,3.38522,3.38049,3.38522,7000000.0
2009-03-20 08:09:00,3.38423,3.38679,3.38085,3.3855,8250000.0
2009-03-20 08:10:00,3.38232,3.38634,3.38053,3.38053,5380000.0
2009-03-20 08:11:00,3.38249,3.38477,3.38046,3.38275,6750000.0
2009-03-20 08:12:00,3.38281,3.38653,3.38104,3.38104,9500000.0
2009-03-20 08:13:00,3.38408,3.38593,3.38335,3.38593,7750000.0
2009-03-20 08:14:00,3.38392,3.38539,3.37969,3.38361,9500000.0
2009-03-20 08:15:00,3.38267,3.38484,3.37967,3.38258,9000000.0
2009-03-20 08:16:00,3.38366,3.38526,3.38296,3.38374,6000000.0
2009-03-20 08:17:00,3.38318,3.38467,3.3825,3.38277,7500000.0
2009-03-20 08:18:00,3.3798,3.38423,3.3798,3.38361,8500000.0
2009-03-20 08:19:00,3.3824,3.38505,3.38109,3.38205,7750000.0
2009-03-20 08:20:00,3.38266,3.38452,3.38037,3.38222,8000000.0
2009-03-20 08:21:00,3.3824,3.38458,3.3824,3.38398,7250000.0
2009-03-20 08:22:00,3.38312,3.38424,3.37927,3.38362,12750000.0
2009-03-20 08:23:00,3.38431,3.38431,3.3814,3.38239,5500000.0
2009-03-20 08:24:00,3.38205,3.38414,3.38001,3.38384,7250000.0
2009-03-20 08:25:00,3.38076,3.38245,3.38038,3.38062,12250000.0
2009-03-20 08:26:00,3.38248,3.38301,3.37585,3.38036,8000000.0
2009-03-20 08:27:00,3.38064,3.38162,3.37818,3.3811,10500000.0
2009-03-20 08:28:00,3.38157,3.3823,3.3787,3.38159,14880000.0
2009-03-20 08:29:00,3.38207,3.38264,3.37842,3.3811,5500000.0
2009-03-20 08:30:00,3.38238,3.38428,3.37921,3.3823,15250000.0
2009-03-20 08:31:00,3.3819,3.38372,3.37707,3.38306,6250000.0
2009-03-20 08:32:00,3.38211,3.3829,3.37923,3.37923,6630000.0
2009-03-20 08:33:00,3.38159,3.38268,3.38056,3.38056,7500000.0
2009-03-20 08:34:00,3.38077,3.38284,3.37767,3.38084,6260000.0
2009-03-20 08:35:00,3.38267,3.38392,3.37796,3.38392,5500000.0
2009-03-20 08:36:00,3.38186,3.38319,3.37977,3.38299,12500000.0
2009-03-20 08:37:00,3.38071,3.38187,3.37909,3.38135,10750000.0
2009-03-20 08:38:00,3.37936,3.38318,3.37568,3.38318,11500000.0
2009-03-20 08:39:00,3.38104,3.38453,3.38098,3.38308,10000000.0
2009-03-20 08:40:00,3.38143,3.38616,3.38143,3.38292,12630000.0
2009-03-20 08:41:00,3.37979,3.38496,3.37979,3.37988,11250000.0
2009-03-20 08:42:00,3.3811,3.3837,3.3811,3.38282,11250000.0
2009-03-20 08:43:00,3.3832,3.38629,3.3816,3.38629,18750000.0
2009-03-20 08:44:00,3.38568,3.38693,3.38114,3.38169,14130000.0
2009-03-20 08:45:00,3.38289,3.38744,3.38289,3.38525,9250000.0
2009-03-20 08:46:00,3.3866,3.38737,3.3822,3.38472,5750000.0
2009-03-20 08:47:00,3.3851,3.38596,3.38347,3.38487,10130000.0
2009-03-20 08:48:00,3.38528,3.38549,3.38325,3.38497,12630000.0
2009-03-20 08:49:00,3.38249,3.38578,3.38024,3.38562,7500000.0
2009-03-20 08:50:00,3.38155,3.3855,3.38135,3.3855,9250000.0
2009-03-20 08:51:00,3.3825,3.38381,3.38056,3.38056,8250000.0
2009-03-20 08:52:00,3.37864,3.38269,3.37322,3.3803,13130000.0
2009-03-20 08:53:00,3.38116,3.38343,3.37697,3.38173,11250000.0
2009-03-20 08:54:00,3.38193,3.38445,3.37977,3.38428,7250000.0
2009-03-20 08:55:00,3.38187,3.3838,3.38153,3.3838,6000000.0
2009-03-20 08:56:00,3.38116,3.38347,3.38094,3.38186,7000000.0
2009-03-20 08:57:00,3.38134,3.38465,3.37689,3.38465,12880000.0
2009-03-20 08:58:00,3.38228,3.38385,3.381,3.38385,10750000.0
2009-03-20 08:59:00,3.38111,3.38284,3.3784,3.38041,13500000.0
2009-03-20 09:00:00,3.37927,3.38008,3.37536,3.37699,5250000.0
2009-03-20 09:01:00,3.37933,3.38205,3.3758,3.37661,12250000.0
2009-03-20 09:02:00,3.37829,3.38014,3.37644,3.37964,8500000.0
2009-03-20 09:03:00,3.37948,3.3845,3.37948,3.38333,12250000.0
2009-03-20 09:04:00,3.38282,3.38316,3.37917,3.37926,9000000.0
2009-03-20 09:05:00,3.38287,3.38365,3.37964,3.38137,12750000.0
2009-03-20 09:06:00,3.38266,3.38266,3.37956,3.37956,8750000.0
2009-03-20 09:07:00,3.38162,3.38162,3.37639,3.37996,5250000.0
2009-03-20 09:08:00,3.37437,3.38098,3.37437,3.38058,9250000.0
2009-03-20 09:09:00,3.38206,3.38206,3.37917,3.38026,7250000.0
2009-03-20 09:10:00,3.38107,3.38107,3.37642,3.37744,8500000.0
2009-03-20 09:11:00,3.37897,3.38025,3.37739,3.3785,13380000.0
2009-03-20 09:12:00,3.37973,3.38079,3.37614,3.37922,8500000.0
2009-03-20 09:13:00,3.38044,3.38231,3.37544,3.38231,9130000.0
2009-03-20 09:14:00,3.3799,3.3812,3.37551,3.37925,9630000.0
2009-03-20 09:15:00,3.38021,3.38193,3.37679,3.38005,13250000.0
2009-03-20 09:16:00,3.38093,3.38093,3.3742,3.38089,12250000.0
2009-03-20 09:17:00,3.38075,3.38075,3.37664,3.37991,10380000.0
2009-03-20 09:18:00,3.3787,3.38131,3.37641,3.38018,9000000.0
2009-03-20 09:19:00,3.37998,3.38023,3.37525,3.38015,8250000.0
2009-03-20 09:20:00,3.38123,3.38174,3.37647,3.3788,12000000.0
2009-03-20 09:21:00,3.38188,3.38262,3.37764,3.3798,12000000.0
2009-03-20 09:22:00,3.38039,3.38064,3.37445,3.38064,7000000.0
2009-03-20 09:23:00,3.3822,3.38221,3.37692,3.37997,11000000.0
2009-03-20 09:24:00,3.38057,3.38396,3.37889,3.38322,8380000.0
2009-03-20 09:25:00,3.37938,3.38612,3.37938,3.38527,12250000.0
2009-03-20 09:26:00,3.3825,3.38573,3.3825,3.3834,8750000.0
2009-03-20 09:27:00,3.38667,3.38667,3.38043,3.3857,10880000.0
2009-03-20 09:28:00,3.38517,3.38551,3.38236,3.38406,8000000.0
2009-03-20 09:29:00,3.3826,3.38658,3.37975,3.38515,20130000.0
2009-03-20 09:30:00,3.38252,3.38437,3.38107,3.38304,7750000.0
2009-03-20 09:31:00,3.38485,3.38512,3.37823,3.38251,9750000.0
2009-03-20 09:32:00,3.38217,3.38347,3.37781,3.38016,8500000.0
2009-03-20 09:33:00,3.38561,3.38585,3.38032,3.38032,5500000.0
2009-03-20 09:34:00,3.38279,3.38438,3.38,3.38,6250000.0
2009-03-20 09:35:00,3.38279,3.38338,3.37717,3.38054,12000000.0
2009-03-20 09:36:00,3.38195,3.38195,3.37445,3.37792,7500000.0
2009-03-20 09:37:00,3.37537,3.37795,3.37283,3.3741,8250000.0
2009-03-20 09:38:00,3.37765,3.37849,3.37243,3.3745,5500000.0
2009-03-20 09:39:00,3.37273,3.37556,3.37123,3.37313,11250000.0
2009-03-20 09:40:00,3.37366,3.37501,3.37069,3.37474,5500000.0
2009-03-20 09:41:00,3.37159,3.37598,3.37159,3.37294,14000000.0
2009-03-20 09:42:00,3.37264,3.37456,3.36842,3.3711,15750000.0
2009-03-20 09:43:00,3.372,3.37476,3.36757,3.36862,11630000.0
2009-03-20 09:44:00,3.36888,3.37391,3.36888,3.37123,10380000.0
2009-03-20 09:45:00,3.36909,3.371,3.36727,3.37096,10500000.0
2009-03-20 09:46:00,3.37054,3.37196,3.36965,3.37196,5500000.0
2009-03-20 09:47:00,3.37085,3.3734,3.36794,3.36876,7500000.0
2009-03-20 09:48:00,3.3722,3.37281,3.36963,3.37172,6880000.0
2009-03-20 09:49:00,3.37311,3.37311,3.3693,3.37014,8500000.0
2009-03-20 09:50:00,3.3697,3.37325,3.36957,3.37325,11000000.0
2009-03-20 09:51:00,3.37288,3.37628,3.37128,3.37502,8250000.0
2009-03-20 09:52:00,3.37737,3.37737,3.3706,3.37364,9380000.0
2009-03-20 09:53:00,3.37204,3.37675,3.37078,3.37549,9000000.0
2009-03-20 09:54:00,3.37603,3.38195,3.37162,3.38133,12250000.0
2009-03-20 09:55:00,3.38181,3.38194,3.37615,3.37919,7750000.0
2009-03-20 09:56:00,3.38159,3.38231,3.3777,3.3777,8500000.0
2009-03-20 09:57:00,3.382,3.38286,3.37755,3.37992,17500000.0
2009-03-20 09:58:00,3.37851,3.40015,3.37851,3.38411,10750000.0
2009-03-20 09:59:00,3.40214,3.4029,3.38388,3.39709,19500000.0
2009-03-20 10:00:00,3.39714,3.3984,3.39238,3.39657,7750000.0
2009-03-20 10:01:00,3.39438,3.41199,3.39258,3.40537,6500000.0
2009-03-20 10:02:00,3.39835,3.40956,3.39835,3.40658,6380000.0
2009-03-20 10:03:00,3.40727,3.41255,3.40509,3.41008,16750000.0
2009-03-20 10:04:00,3.40716,3.40939,3.40679,3.4069,5250000.0
2009-03-20 10:05:00,3.40586,3.41063,3.40506,3.40731,11750000.0
2009-03-20 10:06:00,3.40874,3.41196,3.4053,3.40924,14000000.0
2009-03-20 10:07:00,3.40894,3.40967,3.40706,3.40827,5750000.0
2009-03-20 10:08:00,3.40808,3.40921,3.40633,3.40861,10000000.0
2009-03-20 10:09:00,3.40778,3.41085,3.4063,3.41084,11630000.0
2009-03-20 10:10:00,3.4097,3.41306,3.40566,3.40959,9750000.0
2009-03-20 10:11:00,3.41263,3.41567,3.40814,3.41473,6000000.0
2009-03-20 10:12:00,3.41701,3.4171,3.41032,3.41538,6880000.0
2009-03-20 10:13:00,3.41436,3.41692,3.41028,3.4145,12500000.0
2009-03-20 10:14:00,3.415,3.41527,3.41066,3.4121,7000000.0
2009-03-20 10:15:00,3.4108,3.41327,3.40936,3.41221,6500000.0
2009-03-20 10:16:00,3.41281,3.41281,3.40926,3.4104,5250000.0
2009-03-20 10:17:00,3.41096,3.41217,3.40809,3.40966,12000000.0
2009-03-20 10:18:00,3.40981,3.41192,3.40794,3.41192,11750000.0
2009-03-20 10:19:00,3.41234,3.41269,3.40807,3.4109,10250000.0
2009-03-20 10:20:00,3.40922,3.41216,3.40861,3.41216,8380000.0
2009-03-20 10:21:00,3.41161,3.4128,3.40738,3.40738,9130000.0
2009-03-20 10:22:00,3.40978,3.41113,3.40844,3.41023,14000000.0
2009-03-20 10:23:00,3.41069,3.41143,3.40795,3.41132,6250000.0
2009-03-20 10:24:00,3.40839,3.41286,3.40839,3.40932,8000000.0
2009-03-20 10:25:00,3.41252,3.41642,3.40976,3.41642,7250000.0
2009-03-20 10:26:00,3.41447,3.41796,3.41126,3.41796,8750000.0
2009-03-20 10:27:00,3.40562,3.41397,3.40562,3.40842,7000000.0
2009-03-20 10:28:00,3.40907,3.41068,3.40588,3.40825,7750000.0
2009-03-20 10:29:00,3.40706,3.40993,3.40692,3.40841,6750000.0
2009-03-20 10:30:00,3.40898,3.40926,3.40386,3.40548,6000000.0
2009-03-20 10:31:00,3.40735,3.40762,3.40441,3.40442,9500000.0
2009-03-20 10:32:00,3.40576,3.4067,3.40099,3.40154,9750000.0
2009-03-20 10:33:00,3.40508,3.40596,3.40072,3.40072,10500000.0
2009-03-20 10:34:00,3.40363,3.40464,3.40162,3.40406,8500000.0
2009-03-20 10:35:00,3.40406,3.40504,3.40114,3.40467,7750000.0
2009-03-20 10:36:00,3.40424,3.40457,3.40074,3.40185,9260000.0
2009-03-20 10:37:00,3.40089,3.40305,3.39904,3.40025,8130000.0
2009-03-20 10:38:00,3.40251,3.40251,3.39784,3.4013,8750000.0
2009-03-20 10:39:00,3.39745,3.40033,3.39618,3.39854,8500000.0
2009-03-20 10:40:00,3.39842,3.40088,3.39697,3.3976,7880000.0
2009-03-20 10:41:00,3.40061,3.40061,3.39652,3.40041,11000000.0
2009-03-20 10:42:00,3.39954,3.40078,3.39775,3.39951,7130000.0
2009-03-20 10:43:00,3.39945,3.40234,3.39932,3.40234,6750000.0
2009-03-20 10:44:00,3.40475,3.40808,3.40367,3.40707,15500000.0
2009-03-20 10:45:00,3.40531,3.40932,3.40303,3.40932,6500000.0
2009-03-20 10:46:00,3.40842,3.40842,3.40121,3.40348,9500000.0
2009-03-20 10:47:00,3.40105,3.40643,3.40105,3.40468,7750000.0
2009-03-20 10:48:00,3.40399,3.40468,3.39787,3.40191,5250000.0
2009-03-20 10:49:00,3.40299,3.40409,3.39949,3.39958,10000000.0
2009-03-20 10:50:00,3.40463,3.40463,3.40098,3.40209,10750000.0
2009-03-20 10:51:00,3.40014,3.40302,3.39837,3.39837,7750000.0
2009-03-20 10:52:00,3.4018,3.40241,3.39977,3.40216,11000000.0
2009-03-20 10:53:00,3.40163,3.40254,3.39742,3.40139,9250000.0
2009-03-20 10:54:00,3.40055,3.40338,3.39711,3.40235,9500000.0
2009-03-20 10:55:00,3.40045,3.40216,3.39889,3.4002,6250000.0
2009-03-20 10:56:00,3.40073,3.40148,3.39784,3.39792,8500000.0
2009-03-20 10:57:00,3.39688,3.40066,3.39589,3.39659,8750000.0
2009-03-20 10:58:00,3.39534,3.39677,3.39046,3.39432,7000000.0
2009-03-20 10:59:00,3.3948,3.39556,3.38968,3.39369,8250000.0
2009-03-20 11:00:00,3.39458,3.39635,3.38976,3.39439,15750000.0
2009-03-20 11:01:00,3.39192,3.39565,3.389,3.39235,8250000.0
2009-03-20 11:02:00,3.39388,3.39515,3.39236,3.39236,6000000.0
2009-03-20 11:03:00,3.39407,3.39458,3.39134,3.39143,7000000.0
2009-03-20 11:04:00,3.38635,3.39062,3.38635,3.38771,8250000.0
2009-03-20 11:05:00,3.38235,3.38784,3.38063,3.38614,8500000.0
2009-03-20 11:06:00,3.38794,3.38916,3.38545,3.38675,6630000.0
2009-03-20 11:07:00,3.38485,3.38559,3.38218,3.38437,6000000.0
2009-03-20 11:08:00,3.38599,3.38599,3.38161,3.38426,7500000.0
2009-03-20 11:09:00,3.38654,3.38997,3.38496,3.38997,7500000.0
2009-03-20 11:10:00,3.39121,3.3915,3.38563,3.39127,7500000.0
2009-03-20 11:11:00,3.39459,3.3987,3.3904,3.39445,6500000.0
2009-03-20 11:12:00,3.39532,3.39532,3.39256,3.39312,5500000.0
2009-03-20 11:13:00,3.39256,3.39711,3.39256,3.39463,9500000.0
2009-03-20 11:14:00,3.39613,3.39821,3.39464,3.39821,10750000.0
2009-03-20 11:15:00,3.39559,3.39707,3.39204,3.39455,7250000.0
2009-03-20 11:16:00,3.39464,3.39713,3.39464,3.39514,5500000.0
2009-03-20 11:17:00,3.39604,3.39818,3.39373,3.39708,7750000.0
2009-03-20 11:18:00,3.39737,3.39834,3.39162,3.39521,10500000.0
2009-03-20 11:19:00,3.39873,3.39873,3.39172,3.39584,14500000.0
2009-03-20 11:20:00,3.39485,3.39485,3.3921,3.39404,6000000.0
2009-03-20 11:21:00,3.39328,3.39395,3.38727,3.39109,11010000.0
2009-03-20 11:22:00,3.39135,3.39135,3.38712,3.38712,8500000.0
2009-03-20 11:23:00,3.38929,3.3919,3.38574,3.39055,11250000.0
2009-03-20 11:24:00,3.39056,3.39255,3.38594,3.392,8500000.0
2009-03-20 11:25:00,3.39053,3.3923,3.38953,3.39104,13250000.0
2009-03-20 11:26:00,3.39235,3.3938,3.38899,3.39367,14000000.0
2009-03-20 11:27:00,3.39242,3.39364,3.38946,3.39315,9250000.0
2009-03-20 11:28:00,3.39408,3.39408,3.39092,3.39202,9880000.0
2009-03-20 11:29:00,3.39449,3.39449,3.38951,3.39374,9750000.0
2009-03-20 11:30:00,3.39365,3.39393,3.39164,3.39384,8130000.0
2009-03-20 11:31:00,3.39353,3.39393,3.39007,3.39349,8750000.0
2009-03-20 11:32:00,3.3938,3.3938,3.389,3.39289,11750000.0
2009-03-20 11:33:00,3.3937,3.3937,3.3899,3.39217,14010000.0
2009-03-20 11:34:00,3.39188,3.39321,3.39066,3.39247,7000000.0
2009-03-20 11:35:00,3.39016,3.39045,3.38377,3.38785,11630000.0
2009-03-20 11:36:00,3.39005,3.39023,3.38637,3.38927,7250000.0
2009-03-20 11:37:00,3.38733,3.39335,3.3864,3.39335,9500000.0
2009-03-20 11:38:00,3.38789,3.39198,3.38669,3.39198,8000000.0
2009-03-20 11:39:00,3.39313,3.39313,3.38538,3.38973,10500000.0
2009-03-20 11:40:00,3.3877,3.39162,3.38721,3.38882,17250000.0
2009-03-20 11:41:00,3.3874,3.38972,3.38593,3.38827,12250000.0
2009-03-20 11:42:00,3.3861,3.38799,3.38489,3.38519,6000000.0
2009-03-20 11:43:00,3.38238,3.38606,3.38035,3.38477,9000000.0
2009-03-20 11:44:00,3.38386,3.38588,3.38101,3.38335,9250000.0
2009-03-20 11:45:00,3.38612,3.38632,3.38261,3.38607,7000000.0
2009-03-20 11:46:00,3.3877,3.38797,3.38631,3.38797,8250000.0
2009-03-20 11:47:00,3.38592,3.39009,3.38538,3.38742,8500000.0
2009-03-20 11:48:00,3.38734,3.39091,3.38588,3.38717,14000000.0
2009-03-20 11:49:00,3.38724,3.38726,3.3824,3.3841,11880000.0
2009-03-20 11:50:00,3.38531,3.38664,3.38361,3.38664,10250000.0
2009-03-20 11:51:00,3.38626,3.38781,3.3854,3.38781,7500000.0
2009-03-20 11:52:00,3.38938,3.39013,3.38787,3.38962,10380000.0
2009-03-20 11:53:00,3.39068,3.39106,3.38939,3.39023,5500000.0
2009-03-20 11:54:00,3.38944,3.39064,3.38445,3.39023,11250000.0
2009-03-20 11:55:00,3.38752,3.38952,3.3858,3.3881,6630000.0
2009-03-20 11:56:00,3.38968,3.39343,3.38888,3.39343,10000000.0
2009-03-20 11:57:00,3.38911,3.396,3.38911,3.39493,8750000.0
2009-03-20 11:58:00,3.39242,3.3985,3.39242,3.39701,16750000.0
2009-03-20 11:59:00,3.40072,3.40074,3.39504,3.40002,8630000.0
2009-03-20 12:00:00,3.40023,3.40147,3.39604,3.39978,13500000.0
2009-03-20 12:01:00,3.39764,3.40397,3.39764,3.40323,9500000.0
2009-03-20 12:02:00,3.40157,3.40532,3.39892,3.40532,11500000.0
2009-03-20 12:03:00,3.40423,3.4053,3.40057,3.40233,8000000.0
2009-03-20 12:04:00,3.4014,3.40572,3.4014,3.40506,6250000.0
2009-03-20 12:05:00,3.40547,3.406,3.39624,3.40228,8130000.0
2009-03-20 12:06:00,3.40159,3.40361,3.39988,3.39988,8380000.0
2009-03-20 12:07:00,3.39953,3.40036,3.39659,3.39706,7500000.0
2009-03-20 12:08:00,3.39948,3.39995,3.39553,3.39908,7250000.0
2009-03-20 12:09:00,3.39931,3.40198,3.39549,3.3999,12500000.0
2009-03-20 12:10:00,3.40104,3.40216,3.39444,3.40153,9250000.0
2009-03-20 12:11:00,3.40124,3.40232,3.39978,3.40211,7130000.0
2009-03-20 12:12:00,3.40126,3.40429,3.40055,3.40235,11130000.0
2009-03-20 12:13:00,3.40131,3.4051,3.39873,3.40361,12500000.0
2009-03-20 12:14:00,3.4041,3.40681,3.39905,3.40401,12130000.0
2009-03-20 12:15:00,3.40039,3.40538,3.40039,3.40269,11000000.0
2009-03-20 12:16:00,3.40453,3.40453,3.3996,3.40139,5250000.0
2009-03-20 12:17:00,3.40074,3.40171,3.39833,3.39877,5750000.0
2009-03-20 12:18:00,3.39339,3.39954,3.39339,3.39525,10250000.0
2009-03-20 12:19:00,3.39854,3.40294,3.39634,3.40181,7750000.0
2009-03-20 12:20:00,3.40002,3.40186,3.39561,3.39999,6750000.0
2009-03-20 12:21:00,3.40052,3.40345,3.3959,3.39799,12750000.0
2009-03-20 12:22:00,3.40026,3.40078,3.39851,3.39973,6500000.0
2009-03-20 12:23:00,3.39986,3.39986,3.39301,3.3954,10130000.0
2009-03-20 12:24:00,3.39313,3.39666,3.38995,3.39413,6000000.0
2009-03-20 12:25:00,3.39513,3.39513,3.38665,3.38734,7750000.0
2009-03-20 12:26:00,3.38564,3.39054,3.38479,3.38506,9000000.0
2009-03-20 12:27:00,3.38601,3.38745,3.383,3.38718,10500000.0
2009-03-20 12:28:00,3.38825,3.3902,3.38717,3.3884,10250000.0
2009-03-20 12:29:00,3.39291,3.39326,3.38951,3.39164,7500000.0
2009-03-20 12:30:00,3.3931,3.39365,3.3882,3.3882,8000000.0
2009-03-20 12:31:00,3.39196,3.39458,3.39107,3.39405,5630000.0
2009-03-20 12:32:00,3.39344,3.39406,3.39071,3.39162,11000000.0
2009-03-20 12:33:00,3.39155,3.3931,3.38701,3.38827,11880000.0
2009-03-20 12:34:00,3.38631,3.39028,3.38631,3.38834,8500000.0
2009-03-20 12:35:00,3.38786,3.39289,3.38378,3.38975,12750000.0
2009-03-20 12:36:00,3.38878,3.39487,3.38614,3.39217,5250000.0
2009-03-20 12:37:00,3.39445,3.39765,3.39034,3.39472,16500000.0
2009-03-20 12:38:00,3.39435,3.39722,3.38812,3.39396,9500000.0
2009-03-20 12:39:00,3.39349,3.39803,3.39349,3.39638,6250000.0
2009-03-20 12:40:00,3.39721,3.4011,3.39721,3.39992,9250000.0
2009-03-20 12:41:00,3.39934,3.40189,3.39642,3.39703,10000000.0
2009-03-20 12:42:00,3.39732,3.39997,3.39479,3.39805,11000000.0
2009-03-20 12:43:00,3.39904,3.4012,3.39868,3.39868,8750000.0
2009-03-20 12:44:00,3.39715,3.40075,3.39438,3.39438,9380000.0
2009-03-20 12:45:00,3.39378,3.39872,3.39378,3.39652,9000000.0
2009-03-20 12:46:00,3.39855,3.40369,3.39473,3.39996,12380000.0
2009-03-20 12:47:00,3.40588,3.40588,3.40096,3.40515,10750000.0
2009-03-20 12:48:00,3.4047,3.40759,3.40231,3.40589,14750000.0
2009-03-20 12:49:00,3.40539,3.40667,3.4026,3.40447,10630000.0
2009-03-20 12:50:00,3.40338,3.4047,3.40063,3.40429,9130000.0
2009-03-20 12:51:00,3.40312,3.40618,3.40109,3.40618,9500000.0
2009-03-20 12:52:00,3.40422,3.40605,3.40109,3.40109,5880000.0
2009-03-20 12:53:00,3.40336,3.40383,3.40257,3.40383,8750000.0
2009-03-20 12:54:00,3.40109,3.40375,3.4003,3.40356,11000000.0
2009-03-20 12:55:00,3.39946,3.40509,3.39946,3.40308,12750000.0
2009-03-20 12:56:00,3.40218,3.40476,3.39812,3.39889,12250000.0
2009-03-20 12:57:00,3.40226,3.40226,3.39728,3.40018,9500000.0
2009-03-20 12:58:00,3.39783,3.3991,3.38842,3.38863,10750000.0
2009-03-20 12:59:00,3.39062,3.39751,3.38329,3.38479,11130000.0
2009-03-20 13:00:00,3.38463,3.38704,3.38292,3.38347,12000000.0
2009-03-20 13:01:00,3.38133,3.38435,3.3807,3.38123,8000000.0
2009-03-20 13:02:00,3.38562,3.38698,3.38338,3.38403,6630000.0
2009-03-20 13:03:00,3.38457,3.38789,3.38412,3.38454,11130000.0
2009-03-20 13:04:00,3.38245,3.38522,3.38027,3.38414,11130000.0
2009-03-20 13:05:00,3.38454,3.38514,3.37824,3.38415,11000000.0
2009-03-20 13:06:00,3.38125,3.38493,3.38125,3.38374,12250000.0
2009-03-20 13:07:00,3.38404,3.38712,3.38176,3.38574,9380000.0
2009-03-20 13:08:00,3.38594,3.3869,3.38075,3.38519,8000000.0
2009-03-20 13:09:00,3.38255,3.38315,3.37667,3.37765,6750000.0
2009-03-20 13:10:00,3.38033,3.38072,3.37578,3.37875,5880000.0
2009-03-20 13:11:00,3.37594,3.38109,3.37418,3.37641,11500000.0
2009-03-20 13:12:00,3.37554,3.37808,3.37493,3.37758,11380000.0
2009-03-20 13:13:00,3.3765,3.37812,3.373,3.37439,9750000.0
2009-03-20 13:14:00,3.3742,3.37734,3.37338,3.37338,9250000.0
2009-03-20 13:15:00,3.37302,3.3745,3.36638,3.36638,5500000.0
2009-03-20 13:16:00,3.36985,3.37246,3.36593,3.37048,11250000.0
2009-03-20 13:17:00,3.36944,3.3724,3.36944,3.37207,7000000.0
2009-03-20 13:18:00,3.3743,3.37438,3.37014,3.37287,8500000.0
2009-03-20 13:19:00,3.37094,3.37459,3.368,3.37364,10630000.0
2009-03-20 13:20:00,3.37381,3.37652,3.37381,3.3745,5500000.0
2009-03-20 13:21:00,3.37478,3.38002,3.37478,3.37856,7250000.0
2009-03-20 13:22:00,3.38,3.38164,3.37773,3.37851,6000000.0
2009-03-20 13:23:00,3.37901,3.38049,3.37645,3.38024,13250000.0
2009-03-20 13:24:00,3.37849,3.37908,3.37402,3.37691,11130000.0
2009-03-20 13:25:00,3.37575,3.37715,3.37259,3.37594,12750000.0
2009-03-20 13:26:00,3.3738,3.3743,3.37019,3.3708,10000000.0
2009-03-20 13:27:00,3.37131,3.37376,3.37082,3.37293,9750000.0
2009-03-20 13:28:00,3.37398,3.37539,3.36843,3.37231,8500000.0
2009-03-20 13:29:00,3.37039,3.37547,3.37039,3.37514,5750000.0
2009-03-20 13:30:00,3.37422,3.37524,3.36969,3.37286,10000000.0
2009-03-20 13:31:00,3.36996,3.37453,3.36996,3.37442,9250000.0
2009-03-20 13:32:00,3.37086,3.37275,3.36802,3.36969,7000000.0
2009-03-20 13:33:00,3.36819,3.36845,3.36452,3.36651,12500000.0
2009-03-20 13:34:00,3.36836,3.37047,3.36651,3.36877,7000000.0
2009-03-20 13:35:00,3.36924,3.36963,3.3625,3.36842,11010000.0
2009-03-20 13:36:00,3.36821,3.36924,3.3636,3.36885,7750000.0
2009-03-20 13:37:00,3.36931,3.37057,3.36671,3.36855,9380000.0
2009-03-20 13:38:00,3.36862,3.37021,3.36432,3.36968,7000000.0
2009-03-20 13:39:00,3.37255,3.3729,3.36843,3.36843,7250000.0
2009-03-20 13:40:00,3.37102,3.37492,3.37041,3.37041,5500000.0
2009-03-20 13:41:00,3.37412,3.37424,3.37086,3.37192,11260000.0
2009-03-20 13:42:00,3.37236,3.37303,3.3719,3.37286,5750000.0
2009-03-20 13:43:00,3.37458,3.37458,3.37115,3.37387,8250000.0
2009-03-20 13:44:00,3.37448,3.37554,3.3731,3.37314,8250000.0
2009-03-20 13:45:00,3.36911,3.37476,3.36911,3.37194,8750000.0
2009-03-20 13:46:00,3.37491,3.37565,3.37266,3.37266,8500000.0
2009-03-20 13:47:00,3.37154,3.37639,3.37154,3.375,8500000.0
2009-03-20 13:48:00,3.37493,3.37682,3.37252,3.37589,11750000.0
2009-03-20 13:49:00,3.37525,3.37647,3.37483,3.37613,5880000.0
2009-03-20 13:50:00,3.37544,3.3772,3.37509,3.3772,10000000.0
2009-03-20 13:51:00,3.37416,3.37416,3.36906,3.37047,8250000.0
2009-03-20 13:52:00,3.37015,3.37162,3.36852,3.3701,10000000.0
2009-03-20 13:53:00,3.37066,3.37245,3.36721,3.36836,8000000.0
2009-03-20 13:54:00,3.37137,3.37223,3.36894,3.36894,5750000.0
2009-03-20 13:55:00,3.37003,3.37294,3.37003,3.37294,10750000.0
2009-03-20 13:56:00,3.37404,3.37512,3.36898,3.37134,14500000.0
2009-03-20 13:57:00,3.37077,3.37237,3.36831,3.36836,9750000.0
2009-03-20 13:58:00,3.36861,3.37274,3.36861,3.36892,7500000.0
2009-03-20 13:59:00,3.36668,3.36958,3.36299,3.36834,7880000.0
2009-03-20 14:00:00,3.36319,3.3695,3.36319,3.36799,11250000.0
2009-03-20 14:01:00,3.36425,3.36908,3.36425,3.36715,15000000.0
2009-03-20 14:02:00,3.36758,3.36792,3.36506,3.36656,8250000.0
2009-03-20 14:03:00,3.36416,3.36497,3.36095,3.36095,9750000.0
2009-03-20 14:04:00,3.36323,3.36568,3.35875,3.36568,5250000.0
2009-03-20 14:05:00,3.36251,3.36418,3.36045,3.36297,6250000.0
2009-03-20 14:06:00,3.36274,3.36401,3.35998,3.36147,8500000.0
2009-03-20 14:07:00,3.36289,3.36289,3.35806,3.36256,7000000.0
2009-03-20 14:08:00,3.36078,3.36365,3.35668,3.36283,10630000.0
2009-03-20 14:09:00,3.36329,3.36335,3.36136,3.36136,5250000.0
2009-03-20 14:10:00,3.36354,3.3647,3.36131,3.36131,9880000.0
2009-03-20 14:11:00,3.36451,3.36502,3.36161,3.3625,6250000.0
2009-03-20 14:12:00,3.36349,3.36415,3.35929,3.36255,8000000.0
2009-03-20 14:13:00,3.36167,3.36375,3.35999,3.36375,9750000.0
2009-03-20 14:14:00,3.3622,3.363,3.35935,3.36123,6500000.0
2009-03-20 14:15:00,3.36068,3.36466,3.35966,3.36292,11130000.0
2009-03-20 14:16:00,3.36222,3.36372,3.35896,3.36372,16250000.0
2009-03-20 14:17:00,3.36167,3.36599,3.36167,3.36599,9500000.0
2009-03-20 14:18:00,3.36662,3.36708,3.36138,3.36492,8880000.0
2009-03-20 14:19:00,3.36259,3.36647,3.35929,3.36464,11130000.0
2009-03-20 14:20:00,3.35947,3.36547,3.35947,3.36169,6500000.0
2009-03-20 14:21:00,3.36376,3.36395,3.35892,3.36224,11000000.0
2009-03-20 14:22:00,3.35887,3.36341,3.35887,3.36088,7500000.0
2009-03-20 14:23:00,3.36239,3.36318,3.3604,3.36229,12750000.0
2009-03-20 14:24:00,3.36256,3.36372,3.36047,3.36244,10500000.0
2009-03-20 14:25:00,3.36131,3.36233,3.35886,3.36132,10000000.0
2009-03-20 14:26:00,3.36113,3.36181,3.35598,3.361,12000000.0
2009-03-20 14:27:00,3.36114,3.36114,3.35877,3.35877,8250000.0
2009-03-20 14:28:00,3.3578,3.36046,3.35585,3.3583,7750000.0
2009-03-20 14:29:00,3.35764,3.35851,3.35417,3.35417,8500000.0
2009-03-20 14:30:00,3.35622,3.35849,3.35603,3.35849,12250000.0
2009-03-20 14:31:00,3.35537,3.35729,3.35346,3.35346,7500000.0
2009-03-20 14:32:00,3.35448,3.35728,3.3531,3.35649,13500000.0
2009-03-20 14:33:00,3.35563,3.3572,3.3548,3.35501,7500000.0
2009-03-20 14:34:00,3.35548,3.35736,3.35268,3.35736,10500000.0
2009-03-20 14:35:00,3.35655,3.35852,3.35257,3.35658,10000000.0
2009-03-20 14:36:00,3.3565,3.35653,3.3532,3.35474,8750000.0
2009-03-20 14:37:00,3.35465,3.35813,3.35352,3.35813,10250000.0
2009-03-20 14:38:00,3.35826,3.35868,3.35557,3.35617,9500000.0
2009-03-20 14:39:00,3.35653,3.35921,3.35498,3.35498,15500000.0
2009-03-20 14:40:00,3.35902,3.35916,3.35377,3.3585,10250000.0
2009-03-20 14:41:00,3.36037,3.36037,3.35651,3.35651,8500000.0
2009-03-20 14:42:00,3.3583,3.35978,3.35673,3.35789,12250000.0
2009-03-20 14:43:00,3.35802,3.36014,3.35296,3.35741,7500000.0
2009-03-20 14:44:00,3.35693,3.36355,3.35693,3.359,6250000.0
2009-03-20 14:45:00,3.35772,3.35805,3.3506,3.35335,7500000.0
2009-03-20 14:46:00,3.35386,3.35576,3.34541,3.34557,11500000.0
2009-03-20 14:47:00,3.34668,3.35163,3.3463,3.34975,9630000.0
2009-03-20 14:48:00,3.35206,3.35604,3.34901,3.35053,11500000.0
2009-03-20 14:49:00,3.35757,3.35833,3.35207,3.35772,11630000.0
2009-03-20 14:50:00,3.35899,3.35957,3.34973,3.3543,5250000.0
2009-03-20 14:51:00,3.35665,3.35708,3.35457,3.35708,6000000.0
2009-03-20 14:52:00,3.35595,3.35885,3.35249,3.35249,13250000.0
2009-03-20 14:53:00,3.3561,3.3586,3.35325,3.35508,7250000.0
2009-03-20 14:54:00,3.35715,3.35785,3.35417,3.35417,8500000.0
2009-03-20 14:55:00,3.35922,3.36092,3.35695,3.36031,7500000.0
2009-03-20 14:56:00,3.36058,3.36091,3.35532,3.35532,10500000.0
2009-03-20 14:57:00,3.36136,3.36136,3.35432,3.35895,8500000.0
2009-03-20 14:58:00,3.3601,3.36528,3.35691,3.36241,9500000.0
2009-03-20 14:59:00,3.36489,3.36564,3.35772,3.36386,9750000.0
2009-03-20 15:00:00,3.36137,3.36527,3.36001,3.36176,11500000.0
2009-03-20 15:01:00,3.36156,3.36441,3.35867,3.36346,5500000.0
2009-03-20 15:02:00,3.36219,3.36848,3.36074,3.36361,10750000.0
2009-03-20 15:03:00,3.36515,3.368,3.36043,3.36566,18630000.0
2009-03-20 15:04:00,3.36353,3.36492,3.3589,3.36277,12000000.0
2009-03-20 15:05:00,3.36449,3.36449,3.35831,3.36209,15500000.0
2009-03-20 15:06:00,3.36184,3.3641,3.3614,3.36277,9000000.0
2009-03-20 15:07:00,3.36056,3.36401,3.3589,3.3617,12500000.0
2009-03-20 15:08:00,3.36339,3.3652,3.3595,3.36483,7750000.0
2009-03-20 15:09:00,3.36528,3.36555,3.36216,3.36487,11000000.0
2009-03-20 15:10:00,3.3658,3.36922,3.36408,3.36893,9000000.0
2009-03-20 15:11:00,3.3634,3.36714,3.36162,3.36391,7500000.0
2009-03-20 15:12:00,3.36341,3.36758,3.36301,3.3666,5500000.0
2009-03-20 15:13:00,3.36599,3.36731,3.36541,3.36577,7750000.0
2009-03-20 15:14:00,3.36685,3.36685,3.36381,3.36623,9880000.0
2009-03-20 15:15:00,3.36343,3.36567,3.36156,3.36555,10880000.0
2009-03-20 15:16:00,3.36542,3.36671,3.36264,3.36299,13630000.0
2009-03-20 15:17:00,3.36432,3.36508,3.36352,3.36411,6000000.0
2009-03-20 15:18:00,3.3606,3.36606,3.3606,3.3652,12000000.0
2009-03-20 15:19:00,3.36347,3.36367,3.35684,3.35684,11000000.0
2009-03-20 15:20:00,3.3626,3.36352,3.36023,3.36074,8500000.0
2009-03-20 15:21:00,3.35865,3.36197,3.35865,3.36071,6750000.0
2009-03-20 15:22:00,3.35903,3.3646,3.35903,3.36396,12750000.0
2009-03-20 15:23:00,3.36416,3.36569,3.36011,3.36412,11750000.0
2009-03-20 15:24:00,3.36314,3.3649,3.3613,3.36361,6500000.0
2009-03-20 15:25:00,3.36617,3.37412,3.36568,3.37412,10750000.0
2009-03-20 15:26:00,3.3731,3.3731,3.36672,3.36837,8250000.0
2009-03-20 15:27:00,3.36929,3.37278,3.36701,3.37278,8500000.0
2009-03-20 15:28:00,3.37104,3.37104,3.3683,3.3703,8500000.0
2009-03-20 15:29:00,3.36658,3.37042,3.36658,3.36765,6250000.0
2009-03-20 15:30:00,3.3663,3.37026,3.3663,3.37003,12750000.0
2009-03-20 15:31:00,3.36438,3.36898,3.36438,3.365,8750000.0
2009-03-20 15:32:00,3.36544,3.36836,3.36311,3.36622,8000000.0
2009-03-20 15:33:00,3.36565,3.3673,3.36202,3.36262,12000000.0
2009-03-20 15:34:00,3.36765,3.3684,3.36515,3.36515,6000000.0
2009-03-20 15:35:00,3.36736,3.36905,3.36527,3.36758,11500000.0
2009-03-20 15:36:00,3.36747,3.36881,3.36357,3.36498,11130000.0
2009-03-20 15:37:00,3.36685,3.36739,3.36266,3.36415,7500000.0
2009-03-20 15:38:00,3.36409,3.36687,3.36205,3.36319,12250000.0
2009-03-20 15:39:00,3.36671,3.36841,3.36282,3.36421,9500000.0
2009-03-20 15:40:00,3.36385,3.36687,3.36385,3.36641,10750000.0
2009-03-20 15:41:00,3.36551,3.36744,3.36276,3.36612,10750000.0
2009-03-20 15:42:00,3.36503,3.36562,3.35643,3.36257,9500000.0
2009-03-20 15:43:00,3.36258,3.36516,3.35737,3.3584,9250000.0
2009-03-20 15:44:00,3.35959,3.36118,3.35744,3.35946,8500000.0
2009-03-20 15:45:00,3.3583,3.35917,3.35242,3.35491,8000000.0
2009-03-20 15:46:00,3.35405,3.35538,3.34749,3.34749,9250000.0
2009-03-20 15:47:00,3.3556,3.3556,3.34932,3.34943,9500000.0
2009-03-20 15:48:00,3.34836,3.34956,3.34256,3.34709,6250000.0
2009-03-20 15:49:00,3.34777,3.3486,3.34298,3.34309,11750000.0
2009-03-20 15:50:00,3.34611,3.34647,3.34085,3.34526,8000000.0
2009-03-20 15:51:00,3.34405,3.3454,3.3421,3.34338,8500000.0
2009-03-20 15:52:00,3.3436,3.34424,3.33634,3.33794,6000000.0
2009-03-20 15:53:00,3.33441,3.34258,3.33441,3.34062,9000000.0
2009-03-20 15:54:00,3.342,3.34274,3.33817,3.34084,9250000.0
2009-03-20 15:55:00,3.34197,3.34381,3.3388,3.34185,7500000.0
2009-03-20 15:56:00,3.3402,3.34294,3.33894,3.34166,5750000.0
2009-03-20 15:57:00,3.34178,3.343,3.33635,3.34135,11500000.0
2009-03-20 15:58:00,3.33614,3.33999,3.33466,3.33792,7500000.0
2009-03-20 15:59:00,3.33841,3.34451,3.33678,3.34386,10750000.0
2009-03-20 16:00:00,3.341,3.34291,3.34052,3.34242,8250000.0
2009-03-20 16:01:00,3.33809,3.34321,3.33809,3.34212,6000000.0
2009-03-20 16:02:00,3.3431,3.3453,3.33773,3.34234,15500000.0
2009-03-20 16:03:00,3.34273,3.3441,3.33879,3.34129,7380000.0
2009-03-20 16:04:00,3.34458,3.34458,3.34032,3.34359,8750000.0
2009-03-20 16:05:00,3.34422,3.3452,3.3429,3.34453,7000000.0
2009-03-20 16:06:00,3.34426,3.34694,3.34189,3.34651,7250000.0
2009-03-20 16:07:00,3.34599,3.3482,3.3447,3.34753,11750000.0
2009-03-20 16:08:00,3.34424,3.34787,3.34346,3.34392,17500000.0
2009-03-20 16:09:00,3.34347,3.34675,3.34269,3.34448,6750000.0
2009-03-20 16:10:00,3.34545,3.34644,3.33999,3.34441,10250000.0
2009-03-20 16:11:00,3.345,3.345,3.34223,3.3446,6000000.0
2009-03-20 16:12:00,3.34389,3.34416,3.34269,3.34416,10250000.0
2009-03-20 16:13:00,3.34095,3.3439,3.33673,3.33955,11500000.0
2009-03-20 16:14:00,3.337,3.34283,3.33501,3.33682,9500000.0
2009-03-20 16:15:00,3.33614,3.33939,3.33369,3.33833,10750000.0
2009-03-20 16:16:00,3.33855,3.33855,3.33512,3.33672,7250000.0
2009-03-20 16:17:00,3.33627,3.33883,3.33376,3.33649,16380000.0
2009-03-20 16:18:00,3.33671,3.33777,3.32989,3.33566,5500000.0
2009-03-20 16:19:00,3.33965,3.34056,3.33702,3.3383,7500000.0
2009-03-20 16:20:00,3.34011,3.34262,3.34008,3.34089,11000000.0
2009-03-20 16:21:00,3.33784,3.34131,3.33784,3.33791,5750000.0
2009-03-20 16:22:00,3.34013,3.34104,3.33715,3.34003,9000000.0
2009-03-20 16:23:00,3.34016,3.34016,3.33697,3.33766,5880000.0
2009-03-20 16:24:00,3.33821,3.33887,3.33471,3.33471,5250000.0
2009-03-20 16:25:00,3.33762,3.33846,3.33407,3.33552,7500000.0
2009-03-20 16:26:00,3.33624,3.33899,3.33605,3.33899,8380000.0
2009-03-20 16:27:00,3.34038,3.3407,3.33798,3.34011,18000000.0
2009-03-20 16:28:00,3.34146,3.34159,3.33876,3.34087,9500000.0
2009-03-20 16:29:00,3.34073,3.3412,3.33876,3.34087,8500000.0
2009-03-20 16:30:00,3.34141,3.34231,3.33943,3.34209,7000000.0
2009-03-20 16:31:00,3.34315,3.34373,3.34074,3.34359,8500000.0
2009-03-20 16:32:00,3.34311,3.3438,3.33946,3.34355,9250000.0
2009-03-20 16:33:00,3.34744,3.35112,3.34366,3.34751,8750000.0
2009-03-20 16:34:00,3.34197,3.34984,3.34197,3.3479,13750000.0
2009-03-20 16:35:00,3.34712,3.34988,3.34352,3.34988,13000000.0
2009-03-20 16:36:00,3.35057,3.35219,3.3478,3.35154,10250000.0
2009-03-20 16:37:00,3.34992,3.35027,3.34682,3.34878,5250000.0
2009-03-20 16:38:00,3.34717,3.35101,3.34329,3.34938,11000000.0
2009-03-20 16:39:00,3.34693,3.34876,3.34438,3.34482,8250000.0
2009-03-20 16:40:00,3.34568,3.34925,3.34351,3.34925,12250000.0
2009-03-20 16:41:00,3.34968,3.34968,3.34519,3.34578,6000000.0
2009-03-20 16:42:00,3.35075,3.35221,3.3475,3.35118,8500000.0
2009-03-20 16:43:00,3.35503,3.35572,3.35144,3.35422,10500000.0
2009-03-20 16:44:00,3.35721,3.35721,3.35302,3.35498,10750000.0
2009-03-20 16:45:00,3.35408,3.35924,3.35408,3.35457,9750000.0
2009-03-20 16:46:00,3.36026,3.36026,3.35324,3.35559,6750000.0
2009-03-20 16:47:00,3.35589,3.35864,3.35226,3.3551,16750000.0
2009-03-20 16:48:00,3.3547,3.35726,3.35353,3.35621,5630000.0
2009-03-20 16:49:00,3.35596,3.35721,3.35224,3.35532,12630000.0
2009-03-20 16:50:00,3.35505,3.3563,3.35246,3.35353,6250000.0
2009-03-20 16:51:00,3.35384,3.35602,3.35246,3.35585,6750000.0
2009-03-20 16:52:00,3.35624,3.35624,3.35263,3.35613,9380000.0
2009-03-20 16:53:00,3.35604,3.35744,3.35079,3.35661,13500000.0
2009-03-20 16:54:00,3.35526,3.35782,3.35178,3.35676,11750000.0
2009-03-20 16:55:00,3.3571,3.3571,3.35308,3.3546,6500000.0
2009-03-20 16:56:00,3.35594,3.35642,3.35119,3.35545,14750000.0
2009-03-20 16:57:00,3.36067,3.36352,3.35506,3.35641,8750000.0
2009-03-20 16:58:00,3.35396,3.35629,3.35114,3.35573,9130000.0
2009-03-20 16:59:00,3.35618,3.35682,3.35381,3.35542,9260000.0
2009-03-20 17:00:00,3.3569,3.35855,3.35617,3.35802,8250000.0
2009-03-20 17:01:00,3.35798,3.3591,3.35627,3.35883,10500000.0
2009-03-20 17:02:00,3.36026,3.36066,3.3557,3.36066,7250000.0
2009-03-20 17:03:00,3.36085,3.3644,3.35849,3.3644,9000000.0
2009-03-20 17:04:00,3.36541,3.36541,3.36166,3.36166,12380000.0
2009-03-20 17:05:00,3.36094,3.36529,3.3593,3.36412,8750000.0
2009-03-20 17:06:00,3.3627,3.36278,3.36154,3.36241,8000000.0
2009-03-20 17:07:00,3.36298,3.36307,3.3595,3.3609,7000000.0
2009-03-20 17:08:00,3.36076,3.3621,3.35939,3.36006,8500000.0
2009-03-20 17:09:00,3.35935,3.36228,3.35876,3.35876,6750000.0
2009-03-20 17:10:00,3.35936,3.36155,3.35581,3.36088,11000000.0
2009-03-20 17:11:00,3.36229,3.36286,3.36006,3.36152,7500000.0
2009-03-20 17:12:00,3.36459,3.36473,3.36089,3.3636,7000000.0
2009-03-20 17:13:00,3.36354,3.36445,3.36202,3.36443,13500000.0
2009-03-20 17:14:00,3.36506,3.36574,3.3608,3.36482,9750000.0
2009-03-20 17:15:00,3.36349,3.36544,3.35895,3.36529,8000000.0
2009-03-20 17:16:00,3.36288,3.36557,3.3612,3.36557,16000000.0
2009-03-20 17:17:00,3.36418,3.36542,3.35995,3.36374,12250000.0
2009-03-20 17:18:00,3.36064,3.36493,3.36064,3.36255,5750000.0
2009-03-20 17:19:00,3.35989,3.36649,3.35989,3.36649,9380000.0
2009-03-20 17:20:00,3.36596,3.36684,3.36382,3.36398,5880000.0
2009-03-20 17:21:00,3.36578,3.36633,3.36314,3.36314,4880000.0
2009-03-20 17:22:00,3.36341,3.36728,3.35552,3.36728,11750000.0
2009-03-20 17:23:00,3.36755,3.37002,3.36571,3.36955,14880000.0
2009-03-20 17:24:00,3.36799,3.37284,3.36715,3.37284,12000000.0
2009-03-20 17:25:00,3.37337,3.37352,3.36516,3.37185,8380000.0
2009-03-20 17:26:00,3.37237,3.37524,3.36905,3.37524,13250000.0
2009-03-20 17:27:00,3.37365,3.38174,3.37299,3.38174,9500000.0
2009-03-20 17:28:00,3.38017,3.38263,3.37563,3.37655,7380000.0
2009-03-20 17:29:00,3.37072,3.38036,3.37072,3.37647,7750000.0
2009-03-20 17:30:00,3.3778,3.37822,3.37474,3.37542,8250000.0
2009-03-20 17:31:00,3.37745,3.37745,3.37224,3.37224,9250000.0
2009-03-20 17:32:00,3.37592,3.37748,3.37009,3.37493,11380000.0
2009-03-20 17:33:00,3.37718,3.37808,3.37263,3.3737,7000000.0
2009-03-20 17:34:00,3.37693,3.37693,3.37421,3.37499,7000000.0
2009-03-20 17:35:00,3.37658,3.37815,3.37273,3.37603,7000000.0
2009-03-20 17:36:00,3.37789,3.37854,3.37712,3.37854,6250000.0
2009-03-20 17:37:00,3.37885,3.37931,3.3762,3.37788,6380000.0
2009-03-20 17:38:00,3.37661,3.37862,3.37454,3.37783,9750000.0
2009-03-20 17:39:00,3.37877,3.38145,3.37605,3.3806,7000000.0
2009-03-20 17:40:00,3.38298,3.38645,3.37881,3.38645,8000000.0
2009-03-20 17:41:00,3.38307,3.38778,3.38307,3.38364,6250000.0
2009-03-20 17:42:00,3.38645,3.38984,3.38479,3.38644,7000000.0
2009-03-20 17:43:00,3.38566,3.38657,3.38321,3.38591,5500000.0
2009-03-20 17:44:00,3.38153,3.38563,3.37772,3.37848,10130000.0
2009-03-20 17:45:00,3.38098,3.38308,3.37965,3.38136,9380000.0
2009-03-20 17:46:00,3.37745,3.38287,3.37745,3.38273,12500000.0
2009-03-20 17:47:00,3.38001,3.38333,3.37915,3.38262,7250000.0
2009-03-20 17:48:00,3.37937,3.38372,3.37937,3.38146,5750000.0
2009-03-20 17:49:00,3.38067,3.38262,3.37955,3.37955,7000000.0
2009-03-20 17:50:00,3.37899,3.3826,3.37483,3.37938,11750000.0
2009-03-20 17:51:00,3.38017,3.38151,3.3775,3.38151,8250000.0
2009-03-20 17:52:00,3.38247,3.3849,3.37727,3.38112,13500000.0
2009-03-20 17:53:00,3.38453,3.38498,3.38073,3.38103,8000000.0
2009-03-20 17:54:00,3.38021,3.38399,3.3785,3.38099,12250000.0
2009-03-20 17:55:00,3.38158,3.38242,3.37876,3.3822,12500000.0
2009-03-20 17:56:00,3.38021,3.38204,3.37629,3.37989,15000000.0
2009-03-20 17:57:00,3.38238,3.38361,3.378,3.38243,11750000.0
2009-03-20 17:58:00,3.38196,3.38336,3.37728,3.37728,12750000.0
2009-03-20 17:59:00,3.38034,3.38189,3.37429,3.37529,8500000.0
2009-03-20 18:00:00,3.37841,3.3796,3.37597,3.37721,8500000.0
2009-03-20 18:01:00,3.37985,3.37985,3.37367,3.37592,7000000.0
2009-03-20 18:02:00,3.37798,3.37887,3.37596,3.37847,11500000.0
2009-03-20 18:03:00,3.37594,3.37763,3.37247,3.37466,16630000.0
2009-03-20 18:04:00,3.3732,3.37845,3.37159,3.37452,14130000.0
2009-03-20 18:05:00,3.37724,3.37724,3.37098,3.37453,6750000.0
2009-03-20 18:06:00,3.37381,3.37528,3.37119,3.373,9750000.0
2009-03-20 18:07:00,3.3761,3.37659,3.37286,3.37372,8750000.0
2009-03-20 18:08:00,3.37162,3.37606,3.37162,3.37409,8250000.0
2009-03-20 18:09:00,3.37627,3.37627,3.36974,3.37102,8500000.0
2009-03-20 18:10:00,3.37184,3.37407,3.3687,3.3687,8500000.0
2009-03-20 18:11:00,3.368,3.373,3.36707,3.36923,8000000.0
2009-03-20 18:12:00,3.37013,3.37114,3.36771,3.37104,5250000.0
2009-03-20 18:13:00,3.3708,3.37139,3.36825,3.36825,7750000.0
2009-03-20 18:14:00,3.37079,3.37085,3.36543,3.37053,9000000.0
2009-03-20 18:15:00,3.37065,3.37065,3.36843,3.36987,8000000.0
2009-03-20 18:16:00,3.3703,3.3703,3.36517,3.36981,6500000.0
2009-03-20 18:17:00,3.36879,3.37462,3.36667,3.37177,11500000.0
2009-03-20 18:18:00,3.37086,3.3729,3.36828,3.37206,5750000.0
2009-03-20 18:19:00,3.37171,3.37336,3.36891,3.37102,15250000.0
2009-03-20 18:20:00,3.37179,3.37179,3.36648,3.36829,11250000.0
2009-03-20 18:21:00,3.36771,3.37029,3.3659,3.37029,10000000.0
2009-03-20 18:22:00,3.36928,3.37018,3.36568,3.36568,9500000.0
2009-03-20 18:23:00,3.36754,3.37044,3.36544,3.36544,9130000.0
2009-03-20 18:24:00,3.36683,3.36999,3.36683,3.36889,6380000.0
2009-03-20 18:25:00,3.36995,3.37074,3.36806,3.36903,10500000.0
2009-03-20 18:26:00,3.36712,3.36947,3.36618,3.3689,6250000.0
2009-03-20 18:27:00,3.36876,3.37036,3.36613,3.36932,6500000.0
2009-03-20 18:28:00,3.36988,3.37068,3.36715,3.36926,7260000.0
2009-03-20 18:29:00,3.37001,3.37251,3.36655,3.36802,6630000.0
2009-03-20 18:30:00,3.37002,3.37206,3.36719,3.37094,17250000.0
2009-03-20 18:31:00,3.36976,3.37217,3.36895,3.37003,8750000.0
2009-03-20 18:32:00,3.37101,3.37201,3.36597,3.36805,5500000.0
2009-03-20 18:33:00,3.3733,3.3759,3.36737,3.372,13000000.0
2009-03-20 18:34:00,3.37127,3.37394,3.37058,3.37325,10750000.0
2009-03-20 18:35:00,3.37285,3.37612,3.37207,3.37459,12500000.0
2009-03-20 18:36:00,3.37231,3.37622,3.37177,3.37497,5750000.0
2009-03-20 18:37:00,3.37381,3.37658,3.37223,3.37658,9880000.0
2009-03-20 18:38:00,3.37722,3.37722,3.37212,3.37367,11500000.0
2009-03-20 18:39:00,3.3743,3.37581,3.36964,3.37581,10250000.0
2009-03-20 18:40:00,3.37129,3.37461,3.37059,3.37152,9750000.0
2009-03-20 18:41:00,3.37298,3.37463,3.37031,3.37409,9000000.0
2009-03-20 18:42:00,3.37548,3.37626,3.36852,3.37591,11000000.0
2009-03-20 18:43:00,3.37253,3.37707,3.37253,3.37628,9500000.0
2009-03-20 18:44:00,3.37367,3.37635,3.37167,3.37505,8500000.0
2009-03-20 18:45:00,3.37581,3.37781,3.3727,3.37615,6250000.0
2009-03-20 18:46:00,3.37786,3.37786,3.37359,3.3769,5500000.0
2009-03-20 18:47:00,3.37726,3.37762,3.37598,3.37657,5750000.0
2009-03-20 18:48:00,3.37582,3.37828,3.3709,3.37828,7500000.0
2009-03-20 18:49:00,3.38108,3.38284,3.37815,3.38023,9750000.0
2009-03-20 18:50:00,3.37977,3.38308,3.37977,3.38308,5500000.0
2009-03-20 18:51:00,3.37947,3.38422,3.37947,3.38103,8500000.0
2009-03-20 18:52:00,3.38506,3.38802,3.38295,3.38666,14250000.0
2009-03-20 18:53:00,3.38513,3.38792,3.38321,3.38676,8880000.0
2009-03-20 18:54:00,3.38411,3.38453,3.3806,3.3806,6630000.0
2009-03-20 18:55:00,3.38439,3.38439,3.37936,3.37936,8000000.0
2009-03-20 18:56:00,3.38153,3.38227,3.37788,3.37894,15500000.0
2009-03-20 18:57:00,3.3759,3.38049,3.3759,3.3794,7880000.0
2009-03-20 18:58:00,3.37801,3.37848,3.3754,3.3766,7880000.0
2009-03-20 18:59:00,3.3775,3.3775,3.37238,3.37498,11000000.0
2009-03-20 19:00:00,3.37461,3.37855,3.37365,3.37707,9500000.0
2009-03-20 19:01:00,3.37868,3.37904,3.3746,3.3746,9500000.0
2009-03-20 19:02:00,3.37651,3.37827,3.37402,3.37584,9750000.0
2009-03-20 19:03:00,3.37688,3.38056,3.37626,3.37996,6630000.0
2009-03-20 19:04:00,3.38028,3.38254,3.37694,3.37944,18250000.0
2009-03-20 19:05:00,3.38334,3.38351,3.38036,3.38257,10750000.0
2009-03-20 19:06:00,3.3828,3.3828,3.37581,3.38,17500000.0
2009-03-20 19:07:00,3.37799,3.37945,3.37455,3.37455,10250000.0
2009-03-20 19:08:00,3.37821,3.38045,3.3727,3.37974,8000000.0
2009-03-20 19:09:00,3.37999,3.38007,3.37527,3.37924,5500000.0
2009-03-20 19:10:00,3.38118,3.38118,3.37709,3.37947,8500000.0
2009-03-20 19:11:00,3.37755,3.3812,3.37467,3.3756,8750000.0
2009-03-20 19:12:00,3.37625,3.38008,3.37531,3.37901,6750000.0
2009-03-20 19:13:00,3.37803,3.3782,3.37096,3.3781,18000000.0
2009-03-20 19:14:00,3.37535,3.37907,3.37371,3.37766,7750000.0
2009-03-20 19:15:00,3.37533,3.37888,3.37506,3.37792,5750000.0
2009-03-20 19:16:00,3.37962,3.38037,3.37483,3.37895,8750000.0
2009-03-20 19:17:00,3.37777,3.38023,3.37591,3.38023,11750000.0
2009-03-20 19:18:00,3.38047,3.38053,3.37447,3.37447,7000000.0
2009-03-20 19:19:00,3.37916,3.38066,3.37798,3.37798,11750000.0
2009-03-20 19:20:00,3.3756,3.38007,3.3756,3.37865,5630000.0
2009-03-20 19:21:00,3.37739,3.37998,3.37719,3.37719,10500000.0
2009-03-20 19:22:00,3.37902,3.37937,3.37564,3.37564,12000000.0
2009-03-20 19:23:00,3.38078,3.38078,3.37821,3.37954,8500000.0
2009-03-20 19:24:00,3.37802,3.3815,3.37661,3.37823,14250000.0
2009-03-20 19:25:00,3.37621,3.381,3.37621,3.38088,5750000.0
2009-03-20 19:26:00,3.37926,3.38331,3.37826,3.38303,10000000.0
2009-03-20 19:27:00,3.38306,3.38346,3.37767,3.37888,9250000.0
2009-03-20 19:28:00,3.38424,3.38424,3.38148,3.38361,10750000.0
2009-03-20 19:29:00,3.38299,3.38456,3.38071,3.3808,14750000.0
2009-03-20 19:30:00,3.38346,3.38367,3.3782,3.38007,10250000.0
2009-03-20 19:31:00,3.38215,3.38358,3.37702,3.38276,6250000.0
2009-03-20 19:32:00,3.37936,3.38194,3.37762,3.3811,8000000.0
2009-03-20 19:33:00,3.37968,3.38017,3.37428,3.37463,10500000.0
2009-03-20 19:34:00,3.37884,3.38219,3.37737,3.37907,10500000.0
2009-03-20 19:35:00,3.37908,3.38246,3.37908,3.38149,9000000.0
2009-03-20 19:36:00,3.38218,3.38386,3.37852,3.38077,15880000.0
2009-03-20 19:37:00,3.37807,3.38219,3.37796,3.37796,10250000.0
2009-03-20 19:38:00,3.37604,3.38052,3.37604,3.38047,5500000.0
2009-03-20 19:39:00,3.37703,3.38433,3.37703,3.38192,8380000.0
2009-03-20 19:40:00,3.38189,3.38404,3.38061,3.38379,7000000.0
2009-03-20 19:41:00,3.38067,3.38567,3.38011,3.3806,9750000.0
2009-03-20 19:42:00,3.38336,3.38366,3.379,3.38162,11000000.0
2009-03-20 19:43:00,3.38343,3.38437,3.37998,3.38322,7750000.0
2009-03-20 19:44:00,3.3829,3.38394,3.38084,3.38325,5750000.0
2009-03-20 19:45:00,3.38284,3.3834,3.37864,3.38294,6500000.0
2009-03-20 19:46:00,3.38244,3.38625,3.38125,3.38357,11250000.0
2009-03-20 19:47:00,3.38297,3.38438,3.38079,3.38194,6250000.0
2009-03-20 19:48:00,3.3856,3.3856,3.37846,3.38331,8000000.0
2009-03-20 19:49:00,3.38081,3.38367,3.37667,3.37667,8500000.0
2009-03-20 19:50:00,3.38306,3.38306,3.37738,3.3796,6500000.0
2009-03-20 19:51:00,3.38097,3.38206,3.37898,3.37898,7750000.0
2009-03-20 19:52:00,3.38114,3.38259,3.38061,3.38155,7000000.0
2009-03-20 19:53:00,3.38251,3.38275,3.37662,3.3811,12500000.0
2009-03-20 19:54:00,3.38127,3.38249,3.37738,3.38105,11630000.0
2009-03-20 19:55:00,3.38241,3.38247,3.37527,3.38076,12250000.0
2009-03-20 19:56:00,3.37915,3.38166,3.37647,3.38051,9750000.0
2009-03-20 19:57:00,3.37849,3.38059,3.37493,3.3773,11750000.0
2009-03-20 19:58:00,3.37708,3.38049,3.37708,3.37767,12500000.0
2009-03-20 19:59:00,3.37967,3.37967,3.37015,3.37604,10000000.0
2009-03-20 20:00:00,3.37277,3.37842,3.37277,3.37533,13750000.0
2009-03-20 20:01:00,3.37781,3.3779,3.37261,3.37687,11500000.0
2009-03-20 20:02:00,3.37721,3.37748,3.37181,3.37731,5750000.0
2009-03-20 20:03:00,3.37823,3.37828,3.37597,3.37597,9500000.0
2009-03-20 20:04:00,3.37701,3.37843,3.37617,3.37726,6000000.0
2009-03-20 20:05:00,3.37844,3.37844,3.37085,3.37697,12500000.0
2009-03-20 20:06:00,3.37831,3.37831,3.37481,3.37776,8750000.0
2009-03-20 20:07:00,3.37648,3.37777,3.37341,3.37692,10500000.0
2009-03-20 20:08:00,3.37906,3.37951,3.37673,3.37778,6000000.0
2009-03-20 20:09:00,3.37824,3.3799,3.37553,3.37888,13500000.0
2009-03-20 20:10:00,3.37549,3.37997,3.37408,3.37725,7250000.0
2009-03-20 20:11:00,3.37895,3.38025,3.37531,3.37999,9250000.0
2009-03-20 20:12:00,3.37661,3.37993,3.37661,3.37857,7880000.0
2009-03-20 20:13:00,3.37421,3.38114,3.37416,3.37627,11000000.0
2009-03-20 20:14:00,3.38109,3.38128,3.37744,3.37744,7500000.0
2009-03-20 20:15:00,3.38086,3.38089,3.37641,3.37641,14750000.0
2009-03-20 20:16:00,3.37919,3.3801,3.37637,3.37947,13500000.0
2009-03-20 20:17:00,3.37581,3.38115,3.3747,3.3747,7500000.0
2009-03-20 20:18:00,3.37737,3.3812,3.37728,3.38032,10750000.0
2009-03-20 20:19:00,3.38013,3.38116,3.37748,3.38116,11250000.0
2009-03-20 20:20:00,3.37819,3.38022,3.37662,3.37662,5500000.0
2009-03-20 20:21:00,3.38009,3.38108,3.37686,3.3797,11750000.0
2009-03-20 20:22:00,3.3774,3.3819,3.3774,3.38167,10130000.0
2009-03-20 20:23:00,3.38177,3.38262,3.37911,3.38163,11750000.0
2009-03-20 20:24:00,3.38126,3.38224,3.37685,3.37888,8250000.0
2009-03-20 20:25:00,3.37798,3.38221,3.37738,3.37738,10250000.0
2009-03-20 20:26:00,3.38138,3.38283,3.38116,3.38267,11750000.0
2009-03-20 20:27:00,3.38098,3.38397,3.37967,3.38206,6000000.0
2009-03-20 20:28:00,3.38395,3.38496,3.38082,3.38162,15500000.0
2009-03-20 20:29:00,3.3763,3.38336,3.3763,3.37987,9250000.0
2009-03-20 20:30:00,3.3817,3.38192,3.37831,3.38096,8500000.0
2009-03-20 20:31:00,3.37619,3.3819,3.37619,3.37956,13250000.0
2009-03-20 20:32:00,3.38254,3.38297,3.37688,3.37688,16500000.0
2009-03-20 20:33:00,3.37931,3.38262,3.37825,3.37825,11250000.0
2009-03-20 20:34:00,3.38134,3.38296,3.37711,3.38224,15380000.0
2009-03-20 20:35:00,3.37799,3.38345,3.37799,3.38267,10380000.0
2009-03-20 20:36:00,3.38316,3.38316,3.38084,3.38279,14250000.0
2009-03-20 20:37:00,3.38185,3.38403,3.37806,3.38109,8500000.0
2009-03-20 20:38:00,3.38056,3.38346,3.37951,3.38303,8750000.0
2009-03-20 20:39:00,3.38031,3.38298,3.38017,3.38047,8250000.0
2009-03-20 20:40:00,3.37859,3.38218,3.37859,3.37907,9250000.0
2009-03-20 20:41:00,3.38127,3.38299,3.38056,3.38204,13500000.0
2009-03-20 20:42:00,3.3784,3.38343,3.3784,3.38343,9000000.0
2009-03-20 20:43:00,3.38139,3.38514,3.38139,3.38321,8750000.0
2009-03-20 20:44:00,3.38022,3.38355,3.38022,3.38187,8500000.0
2009-03-20 20:45:00,3.38281,3.38321,3.38064,3.38064,5750000.0
2009-03-20 20:46:00,3.37823,3.38244,3.37823,3.37998,8250000.0
2009-03-20 20:47:00,3.38273,3.38342,3.37883,3.37883,6250000.0
2009-03-20 20:48:00,3.37982,3.38373,3.37982,3.3828,12000000.0
2009-03-20 20:49:00,3.38272,3.38328,3.37798,3.38092,12250000.0
2009-03-20 20:50:00,3.38173,3.38374,3.38004,3.38155,8500000.0
2009-03-20 20:51:00,3.38207,3.38435,3.38207,3.38389,6250000.0
2009-03-20 20:52:00,3.38387,3.38463,3.38173,3.38173,10250000.0
2009-03-20 20:53:00,3.38349,3.38541,3.3814,3.3854,5750000.0
2009-03-20 20:54:00,3.38181,3.3854,3.3793,3.38144,15000000.0
2009-03-20 20:55:00,3.38511,3.38849,3.38396,3.3866,10250000.0
2009-03-20 20:56:00,3.38615,3.38821,3.38511,3.38708,8500000.0
2009-03-20 20:57:00,3.38687,3.38888,3.38419,3.38607,7500000.0
2009-03-20 20:58:00,3.3863,3.38763,3.38384,3.38567,7250000.0
2009-03-20 20:59:00,3.38712,3.38712,3.38552,3.3864,6250000.0
2009-03-20 21:00:00,3.38679,3.38679,3.38455,3.38604,6500000.0
2009-03-20 21:01:00,3.38556,3.38656,3.38127,3.38239,5500000.0
2009-03-20 21:02:00,3.38396,3.38673,3.38284,3.38433,10000000.0
2009-03-20 21:03:00,3.38628,3.38769,3.38345,3.38718,5750000.0
2009-03-20 21:04:00,3.38593,3.38811,3.3824,3.3858,18250000.0
2009-03-20 21:05:00,3.38809,3.38886,3.38134,3.38511,16000000.0
2009-03-20 21:06:00,3.38564,3.38668,3.38035,3.384,8130000.0
2009-03-20 21:07:00,3.38613,3.38782,3.38439,3.38484,6250000.0
2009-03-20 21:08:00,3.38665,3.38765,3.38483,3.38765,10760000.0
2009-03-20 21:09:00,3.38161,3.38598,3.38161,3.3838,6750000.0
2009-03-20 21:10:00,3.38534,3.38683,3.38207,3.38537,9380000.0
2009-03-20 21:11:00,3.38115,3.38677,3.38115,3.38554,8500000.0
2009-03-20 21:12:00,3.38504,3.38597,3.37955,3.38557,17000000.0
2009-03-20 21:13:00,3.38599,3.38709,3.38137,3.3854,7250000.0
2009-03-20 21:14:00,3.38516,3.39014,3.38516,3.38895,11500000.0
2009-03-20 21:15:00,3.38664,3.39015,3.38526,3.38526,8000000.0
2009-03-20 21:16:00,3.39016,3.39138,3.38851,3.38982,11500000.0
2009-03-20 21:17:00,3.38828,3.39016,3.38762,3.38879,7880000.0
2009-03-20 21:18:00,3.38874,3.38942,3.3834,3.38859,7880000.0
2009-03-20 21:19:00,3.38707,3.38844,3.38579,3.3864,7000000.0
2009-03-20 21:20:00,3.38728,3.38729,3.38364,3.38475,10250000.0
2009-03-20 21:21:00,3.38652,3.38704,3.38094,3.38208,9500000.0
2009-03-20 21:22:00,3.3841,3.38738,3.38134,3.38738,14500000.0
2009-03-20 21:23:00,3.38438,3.38745,3.38438,3.38742,5250000.0
2009-03-20 21:24:00,3.38585,3.38605,3.37933,3.38055,7250000.0
2009-03-20 21:25:00,3.37858,3.38296,3.37858,3.38296,8250000.0
2009-03-20 21:26:00,3.38316,3.38424,3.38094,3.38094,6250000.0
2009-03-20 21:27:00,3.38198,3.38281,3.37856,3.38184,8000000.0
2009-03-20 21:28:00,3.38054,3.3825,3.37801,3.3825,9000000.0
2009-03-20 21:29:00,3.37661,3.38269,3.37661,3.38032,14250000.0
2009-03-20 21:30:00,3.38281,3.38301,3.37992,3.38106,7630000.0
2009-03-20 21:31:00,3.38158,3.38445,3.379,3.38445,6000000.0
2009-03-20 21:32:00,3.38343,3.38466,3.38033,3.38384,8250000.0
2009-03-20 21:33:00,3.3835,3.38471,3.37917,3.38143,11250000.0
2009-03-20 21:34:00,3.38242,3.38374,3.37914,3.38331,9500000.0
2009-03-20 21:35:00,3.38184,3.38503,3.37767,3.37767,10750000.0
2009-03-20 21:36:00,3.38099,3.3819,3.37724,3.37724,7750000.0
2009-03-20 21:37:00,3.38133,3.38309,3.377,3.38261,10750000.0
2009-03-20 21:38:00,3.37717,3.38213,3.37717,3.38198,8000000.0
2009-03-20 21:39:00,3.38287,3.3833,3.3782,3.3805,10750000.0
2009-03-20 21:40:00,3.38031,3.38288,3.38031,3.38139,13750000.0
2009-03-20 21:41:00,3.38283,3.38283,3.37933,3.38244,7500000.0
2009-03-20 21:42:00,3.38059,3.38319,3.38059,3.38183,8500000.0
2009-03-20 21:43:00,3.38004,3.38214,3.37768,3.38113,14500000.0
2009-03-20 21:44:00,3.37801,3.38129,3.37649,3.37868,10250000.0
2009-03-20 21:45:00,3.38187,3.38187,3.37687,3.38009,10500000.0
2009-03-20 21:46:00,3.37799,3.38184,3.37799,3.38184,12000000.0
2009-03-20 21:47:00,3.37888,3.38151,3.37719,3.38064,7000000.0
2009-03-20 21:48:00,3.38115,3.38115,3.37725,3.37887,11000000.0
2009-03-20 21:49:00,3.37813,3.38037,3.37635,3.38037,7750000.0
2009-03-20 21:50:00,3.38063,3.38093,3.37384,3.3793,10500000.0
2009-03-20 21:51:00,3.37734,3.37956,3.37592,3.37655,8010000.0
2009-03-20 21:52:00,3.37623,3.38009,3.37618,3.37859,7880000.0
2009-03-20 21:53:00,3.3799,3.38101,3.37476,3.37476,9750000.0
2009-03-20 21:54:00,3.38008,3.38073,3.37768,3.37817,7750000.0
2009-03-20 21:55:00,3.37513,3.37944,3.37513,3.37825,10130000.0
2009-03-20 21:56:00,3.38019,3.38049,3.3781,3.3781,10500000.0
2009-03-20 21:57:00,3.37844,3.38079,3.37665,3.37918,16250000.0
2009-03-20 21:58:00,3.37938,3.38091,3.3783,3.38001,8250000.0
2009-03-20 21:59:00,3.37907,3.38009,3.37454,3.37454,7250000.0
2009-03-20 22:00:00,3.37748,3.37865,3.37534,3.37534,8130000.0
2009-03-20 22:01:00,3.37657,3.37783,3.37657,3.37675,7000000.0
2009-03-20 22:02:00,3.37196,3.37892,3.37196,3.37653,6500000.0
2009-03-20 22:03:00,3.37765,3.37832,3.37337,3.37631,12000000.0
2009-03-20 22:04:00,3.37582,3.37949,3.37582,3.37949,9250000.0
2009-03-20 22:05:00,3.38044,3.38044,3.37895,3.37982,7880000.0
2009-03-20 22:06:00,3.38024,3.38083,3.37573,3.37827,10750000.0
2009-03-20 22:07:00,3.37999,3.38049,3.37534,3.37859,8630000.0
2009-03-20 22:08:00,3.3784,3.38095,3.37817,3.38006,13250000.0
2009-03-20 22:09:00,3.374,3.38073,3.3719,3.38053,8250000.0
2009-03-20 22:10:00,3.3769,3.3812,3.3769,3.3812,7750000.0
2009-03-20 22:11:00,3.37896,3.37992,3.3764,3.3764,8500000.0
2009-03-20 22:12:00,3.37873,3.3808,3.37873,3.37953,8000000.0
2009-03-20 22:13:00,3.37897,3.37958,3.37572,3.37886,10260000.0
2009-03-20 22:14:00,3.37957,3.37968,3.37732,3.37913,8250000.0
2009-03-20 22:15:00,3.38061,3.38061,3.37629,3.37675,10380000.0
2009-03-20 22:16:00,3.37787,3.37959,3.37444,3.37848,5250000.0
2009-03-20 22:17:00,3.37896,3.38158,3.37579,3.37803,6000000.0
2009-03-20 22:18:00,3.3786,3.38055,3.37344,3.37891,10000000.0
2009-03-20 22:19:00,3.37923,3.38015,3.37787,3.37943,5250000.0
2009-03-20 22:20:00,3.37932,3.37976,3.374,3.37961,9750000.0
2009-03-20 22:21:00,3.37688,3.37998,3.37568,3.37568,15000000.0
2009-03-20 22:22:00,3.37795,3.37989,3.37697,3.37847,5250000.0
2009-03-20 22:23:00,3.37863,3.38159,3.37863,3.37919,7250000.0
2009-03-20 22:24:00,3.37866,3.38062,3.37678,3.37781,8000000.0
2009-03-20 22:25:00,3.37832,3.38082,3.37661,3.38055,9750000.0
2009-03-20 22:26:00,3.37917,3.38002,3.37714,3.37714,6250000.0
2009-03-20 22:27:00,3.37959,3.37971,3.37345,3.37883,8630000.0
2009-03-20 22:28:00,3.37942,3.37992,3.37756,3.37909,7250000.0
2009-03-20 22:29:00,3.37803,3.37919,3.37471,3.37641,5880000.0
2009-03-20 22:30:00,3.37792,3.37912,3.37465,3.3764,9000000.0
2009-03-20 22:31:00,3.37955,3.37987,3.37708,3.37807,6000000.0
2009-03-20 22:32:00,3.37615,3.37879,3.37413,3.37869,11000000.0
2009-03-20 22:33:00,3.37441,3.37799,3.3726,3.37799,9000000.0
2009-03-20 22:34:00,3.37545,3.37657,3.37526,3.37547,5380000.0
2009-03-20 22:35:00,3.37173,3.3772,3.37173,3.37278,7000000.0
2009-03-20 22:36:00,3.37485,3.37739,3.37445,3.37547,9500000.0
2009-03-20 22:37:00,3.37182,3.37758,3.37182,3.37471,7000000.0
2009-03-20 22:38:00,3.37724,3.37814,3.37399,3.37551,14260000.0
2009-03-20 22:39:00,3.37353,3.37756,3.37353,3.37744,15250000.0
2009-03-20 22:40:00,3.37494,3.37744,3.37494,3.3757,6250000.0
2009-03-20 22:41:00,3.37357,3.37811,3.3733,3.37811,8250000.0
2009-03-20 22:42:00,3.3757,3.37782,3.37482,3.37633,7500000.0
2009-03-20 22:43:00,3.37583,3.37786,3.37377,3.37507,13250000.0
2009-03-20 22:44:00,3.37523,3.37694,3.37297,3.37297,8750000.0
2009-03-20 22:45:00,3.37554,3.37604,3.37137,3.37142,6000000.0
2009-03-20 22:46:00,3.37186,3.37756,3.37186,3.37583,6000000.0
2009-03-20 22:47:00,3.37538,3.3776,3.37421,3.37516,11750000.0
2009-03-20 22:48:00,3.37616,3.37774,3.3744,3.37774,9750000.0
2009-03-20 22:49:00,3.37592,3.37726,3.3754,3.3754,7750000.0
2009-03-20 22:50:00,3.37538,3.37791,3.37254,3.37737,14630000.0
2009-03-20 22:51:00,3.37743,3.3779,3.37395,3.37449,5250000.0
2009-03-20 22:52:00,3.37614,3.37773,3.37582,3.37773,10750000.0
2009-03-20 22:53:00,3.37582,3.37753,3.37246,3.37527,10380000.0
2009-03-20 22:54:00,3.3747,3.37984,3.37258,3.37851,10250000.0
2009-03-20 22:55:00,3.37498,3.37816,3.37345,3.37816,14500000.0
2009-03-20 22:56:00,3.37692,3.37692,3.37456,3.37456,6000000.0
2009-03-20 22:57:00,3.37336,3.37748,3.37336,3.37748,5250000.0
2009-03-20 22:58:00,3.37287,3.37577,3.37287,3.37507,11250000.0
2009-03-20 22:59:00,3.37228,3.37963,3.37156,3.37963,9630000.0
2009-03-22 23:01:00,3.36722,3.37072,3.36695,3.3707,7500000.0
2009-03-22 23:02:00,3.37042,3.37107,3.36722,3.37002,6750000.0
2009-03-22 23:04:00,3.36748,3.37032,3.36683,3.37031,6000000.0
2009-03-22 23:06:00,3.37031,3.37047,3.36842,3.37023,13500000.0
2009-03-22 23:08:00,3.36663,3.37028,3.36662,3.36977,6750000.0
2009-03-22 23:09:00,3.37835,3.37835,3.36838,3.37807,7500000.0
2009-03-22 23:11:00,3.36487,3.36872,3.36487,3.36852,5250000.0
2009-03-22 23:13:00,3.36761,3.36902,3.36657,3.36841,8250000.0
2009-03-22 23:15:00,3.36725,3.36768,3.36647,3.36681,15750000.0
2009-03-22 23:16:00,3.36733,3.36803,3.36553,3.36753,12000000.0
2009-03-22 23:18:00,3.36791,3.36832,3.36437,3.36793,16000000.0
2009-03-22 23:20:00,3.36458,3.36832,3.3636,3.36443,7250000.0
2009-03-22 23:21:00,3.3671,3.36777,3.36592,3.36737,5750000.0
2009-03-22 23:23:00,3.36608,3.36792,3.36443,3.3679,7500000.0
2009-03-22 23:25:00,3.3638,3.36853,3.36233,3.36233,11250000.0
2009-03-22 23:27:00,3.35887,3.35943,3.35783,3.35923,5250000.0
2009-03-22 23:28:00,3.35427,3.35888,3.35427,3.35782,8000000.0
2009-03-22 23:30:00,3.35764,3.35802,3.35759,3.35759,6500000.0
2009-03-22 23:32:00,3.35861,3.35885,3.35748,3.35871,15010000.0
2009-03-22 23:34:00,3.35673,3.35932,3.35537,3.35853,6750000.0
2009-03-22 23:35:00,3.35678,3.35902,3.35623,3.35861,8760000.0
2009-03-22 23:37:00,3.35793,3.35915,3.35677,3.35747,12000000.0
2009-03-22 23:39:00,3.35855,3.35855,3.35497,3.35851,5250000.0
2009-03-22 23:41:00,3.35805,3.35873,3.35493,3.35812,11250000.0
2009-03-22 23:42:00,3.35882,3.35882,3.3585,3.35861,8000000.0
2009-03-22 23:44:00,3.35698,3.35872,3.35608,3.35872,7010000.0
2009-03-22 23:46:00,3.35582,3.35767,3.353,3.35711,17000000.0
2009-03-22 23:48:00,3.35607,3.35717,3.35528,3.35528,8250000.0
2009-03-22 23:49:00,3.35708,3.35718,3.35357,3.35357,6260000.0
2009-03-22 23:51:00,3.35545,3.35663,3.35163,3.35602,10250000.0
2009-03-22 23:53:00,3.35544,3.35605,3.35483,3.35582,7250000.0
2009-03-22 23:54:00,3.35609,3.35667,3.35605,3.35638,10380000.0
2009-03-22 23:56:00,3.35487,3.35602,3.35253,3.35413,6250000.0
2009-03-22 23:58:00,3.35591,3.35591,3.35407,3.35572,8500000.0
2009-03-23 00:05:00,3.38061,3.38093,3.37711,3.38093,6250000.0
2009-03-23 00:07:00,3.36327,3.36667,3.36285,3.36572,10000000.0
2009-03-23 00:08:00,3.36662,3.36662,3.36277,3.36428,9750000.0
2009-03-23 00:10:00,3.36662,3.36722,3.366,3.366,6380000.0
2009-03-23 00:12:00,3.36303,3.36662,3.36303,3.36662,6750000.0
2009-03-23 00:14:00,3.36438,3.36649,3.36315,3.36315,6630000.0
2009-03-23 00:15:00,3.36558,3.36722,3.3635,3.36721,8510000.0
2009-03-23 00:17:00,3.36872,3.36872,3.36683,3.36683,8000000.0
2009-03-23 00:20:00,3.35512,3.35593,3.35343,3.35532,10500000.0
2009-03-23 00:22:00,3.35253,3.35283,3.35227,3.35235,8000000.0
2009-03-23 00:24:00,3.35292,3.35338,3.35162,3.35291,11250000.0
2009-03-23 00:26:00,3.35118,3.35191,3.34687,3.35095,7500000.0
2009-03-23 00:27:00,3.34797,3.34882,3.34638,3.34802,9750000.0
2009-03-23 00:29:00,3.34672,3.34732,3.34312,3.3465,10250000.0
2009-03-23 00:31:00,3.35088,3.35638,3.35048,3.35048,6000000.0
2009-03-23 00:32:00,3.34882,3.35106,3.34637,3.35088,8500000.0
2009-03-23 00:33:00,3.35091,3.35181,3.35091,3.35174,7750000.0
2009-03-23 00:34:00,3.35085,3.35183,3.34738,3.35183,7500000.0
2009-03-23 00:35:00,3.34941,3.35341,3.3473,3.3512,12630000.0
2009-03-23 00:36:00,3.35271,3.35297,3.34854,3.35297,7750000.0
2009-03-23 00:37:00,3.34663,3.35234,3.34663,3.3518,10250000.0
2009-03-23 00:38:00,3.35075,3.3541,3.35071,3.3528,11130000.0
2009-03-23 00:39:00,3.35204,3.35288,3.3511,3.35288,10500000.0
2009-03-23 00:40:00,3.34926,3.35328,3.34812,3.35257,13750000.0
2009-03-23 00:41:00,3.35341,3.35457,3.35303,3.35364,8000000.0
2009-03-23 00:42:00,3.35312,3.35414,3.3508,3.3526,9130000.0
2009-03-23 00:43:00,3.35139,3.35452,3.35046,3.35332,7250000.0
2009-03-23 00:44:00,3.35227,3.35471,3.34996,3.35351,10750000.0
2009-03-23 00:45:00,3.35323,3.35481,3.35323,3.35423,11750000.0
2009-03-23 00:46:00,3.35252,3.35461,3.35138,3.35363,12750000.0
2009-03-23 00:47:00,3.35408,3.35408,3.35019,3.35319,10000000.0
2009-03-23 00:48:00,3.34994,3.35316,3.34856,3.35269,10380000.0
2009-03-23 00:49:00,3.35194,3.35293,3.34927,3.34927,7750000.0
2009-03-23 00:50:00,3.35375,3.35485,3.34991,3.3521,8500000.0
2009-03-23 00:51:00,3.35268,3.35296,3.35219,3.35238,11250000.0
2009-03-23 00:52:00,3.35217,3.35326,3.35036,3.35194,5500000.0
2009-03-23 00:53:00,3.35234,3.35437,3.3509,3.35095,11130000.0
2009-03-23 00:54:00,3.35249,3.35344,3.35069,3.35284,10750000.0
2009-03-23 00:55:00,3.35207,3.35381,3.35127,3.3518,11500000.0
2009-03-23 00:56:00,3.35276,3.3532,3.35063,3.35256,9880000.0
2009-03-23 00:57:00,3.35328,3.35328,3.35187,3.35258,4750000.0
2009-03-23 00:58:00,3.35288,3.35327,3.34873,3.35114,15000000.0
2009-03-23 00:59:00,3.35353,3.35353,3.34955,3.35273,7500000.0
2009-03-23 01:00:00,3.35333,3.35386,3.34931,3.35386,9750000.0
2009-03-23 01:01:00,3.3519,3.35304,3.34958,3.3527,11500000.0
2009-03-23 01:02:00,3.35294,3.35443,3.35182,3.3525,11250000.0
2009-03-23 01:03:00,3.3557,3.3557,3.35363,3.3554,8250000.0
2009-03-23 01:04:00,3.35585,3.35662,3.35566,3.35627,7500000.0
2009-03-23 01:05:00,3.35458,3.35663,3.35361,3.35584,5750000.0
2009-03-23 01:06:00,3.35719,3.35722,3.35552,3.35665,6750000.0
2009-03-23 01:07:00,3.35589,3.35691,3.35412,3.35463,8000000.0
2009-03-23 01:08:00,3.35702,3.3578,3.35698,3.35749,9750000.0
2009-03-23 01:09:00,3.35677,3.35788,3.35291,3.35708,5500000.0
2009-03-23 01:10:00,3.35401,3.35938,3.35324,3.35624,11500000.0
2009-03-23 01:11:00,3.35634,3.35687,3.35168,3.35563,12500000.0
2009-03-23 01:12:00,3.35682,3.35704,3.35617,3.35648,12250000.0
2009-03-23 01:13:00,3.35443,3.35949,3.35443,3.35824,6000000.0
2009-03-23 01:14:00,3.35731,3.35788,3.35433,3.35653,17380000.0
2009-03-23 01:15:00,3.35806,3.35844,3.35688,3.35757,7000000.0
2009-03-23 01:16:00,3.35669,3.3574,3.35248,3.3574,8500000.0
2009-03-23 01:17:00,3.3586,3.35914,3.35516,3.35651,11750000.0
2009-03-23 01:18:00,3.35789,3.35853,3.3539,3.35596,17250000.0
2009-03-23 01:19:00,3.35927,3.36098,3.35676,3.36072,11500000.0
2009-03-23 01:20:00,3.35905,3.35978,3.35759,3.35924,6000000.0
2009-03-23 01:21:00,3.35818,3.3611,3.35711,3.36041,11000000.0
2009-03-23 01:22:00,3.36039,3.36039,3.35678,3.35959,6000000.0
2009-03-23 01:23:00,3.36011,3.36073,3.35483,3.35957,7500000.0
2009-03-23 01:24:00,3.35748,3.36061,3.35668,3.35668,6000000.0
2009-03-23 01:25:00,3.3595,3.36095,3.35538,3.35922,10000000.0
2009-03-23 01:26:00,3.35252,3.35883,3.35252,3.35507,11500000.0
2009-03-23 01:27:00,3.35778,3.36036,3.3574,3.36036,11750000.0
2009-03-23 01:28:00,3.35996,3.36079,3.35628,3.35883,11500000.0
2009-03-23 01:29:00,3.3595,3.36013,3.35779,3.35919,6000000.0
2009-03-23 01:30:00,3.3599,3.3599,3.35554,3.35554,7000000.0
2009-03-23 01:31:00,3.36011,3.36253,3.35817,3.3609,9750000.0
2009-03-23 01:32:00,3.35951,3.36044,3.35555,3.36044,10630000.0
2009-03-23 01:33:00,3.36039,3.36086,3.35672,3.35999,5250000.0
2009-03-23 01:34:00,3.35529,3.35988,3.35529,3.35742,6000000.0
2009-03-23 01:35:00,3.35934,3.36013,3.35588,3.35859,11750000.0
2009-03-23 01:36:00,3.36047,3.36047,3.35877,3.35975,6750000.0
2009-03-23 01:37:00,3.35632,3.36015,3.3537,3.35721,11750000.0
2009-03-23 01:39:00,3.35869,3.35945,3.35476,3.35945,5250000.0
2009-03-23 01:40:00,3.35841,3.35879,3.35672,3.35672,7500000.0
2009-03-23 01:41:00,3.35836,3.35882,3.35516,3.35882,14000000.0
2009-03-23 01:42:00,3.35795,3.35826,3.35298,3.35298,7000000.0
2009-03-23 01:43:00,3.35579,3.35885,3.35352,3.35672,10750000.0
2009-03-23 01:44:00,3.3559,3.35743,3.35116,3.35713,18500000.0
2009-03-23 01:45:00,3.35773,3.35817,3.35223,3.35768,13000000.0
2009-03-23 01:46:00,3.35636,3.35836,3.35369,3.35402,13500000.0
2009-03-23 01:47:00,3.35926,3.35926,3.35769,3.35818,11500000.0
2009-03-23 01:48:00,3.35871,3.35949,3.35665,3.35697,7500000.0
2009-03-23 01:49:00,3.35879,3.35938,3.35784,3.35909,11000000.0
2009-03-23 01:50:00,3.35777,3.35962,3.35713,3.3595,10380000.0
2009-03-23 01:51:00,3.35937,3.35977,3.35904,3.35962,8500000.0
2009-03-23 01:52:00,3.36018,3.36108,3.35657,3.36018,9250000.0
2009-03-23 01:53:00,3.35914,3.35938,3.355,3.355,6250000.0
2009-03-23 01:54:00,3.35853,3.35876,3.35645,3.35811,11250000.0
2009-03-23 01:55:00,3.35583,3.35935,3.35468,3.35935,16250000.0
2009-03-23 01:56:00,3.35941,3.35946,3.35545,3.35816,12000000.0
2009-03-23 01:58:00,3.35965,3.36024,3.35598,3.3587,5750000.0
2009-03-23 02:01:00,3.35969,3.36113,3.35678,3.36069,6000000.0
2009-03-23 02:02:00,3.35727,3.36132,3.35727,3.36082,12750000.0
2009-03-23 02:03:00,3.36136,3.36343,3.35913,3.36106,6500000.0
2009-03-23 02:04:00,3.36306,3.36339,3.35812,3.36036,14000000.0
2009-03-23 02:05:00,3.36288,3.36326,3.36079,3.36326,6500000.0
2009-03-23 02:06:00,3.35883,3.36319,3.35883,3.36319,8500000.0
2009-03-23 02:07:00,3.36365,3.36467,3.36011,3.36246,14750000.0
2009-03-23 02:08:00,3.36135,3.36252,3.36029,3.36252,5500000.0
2009-03-23 02:09:00,3.36223,3.36223,3.35868,3.35872,11000000.0
2009-03-23 02:10:00,3.36274,3.3634,3.36215,3.3634,10880000.0
2009-03-23 02:11:00,3.3612,3.36413,3.36029,3.36159,10500000.0
2009-03-23 02:12:00,3.36343,3.36384,3.36254,3.36384,8750000.0
2009-03-23 02:13:00,3.3587,3.36359,3.35789,3.36166,8750000.0
2009-03-23 02:14:00,3.36278,3.36278,3.35565,3.36075,12750000.0
2009-03-23 02:15:00,3.36256,3.36404,3.35761,3.36232,17250000.0
2009-03-23 02:16:00,3.36173,3.36311,3.35861,3.3623,8750000.0
2009-03-23 02:17:00,3.35687,3.36227,3.35632,3.36227,7250000.0
2009-03-23 02:18:00,3.3635,3.3635,3.35937,3.36266,13500000.0
2009-03-23 02:19:00,3.35857,3.36247,3.35857,3.36049,11500000.0
2009-03-23 02:20:00,3.36138,3.3637,3.35902,3.36131,5500000.0
2009-03-23 02:21:00,3.36091,3.36251,3.36081,3.36141,7250000.0
2009-03-23 02:22:00,3.35987,3.36448,3.35709,3.35984,14500000.0
2009-03-23 02:23:00,3.36281,3.36323,3.36161,3.36305,9500000.0
2009-03-23 02:24:00,3.36244,3.36282,3.35767,3.36176,9000000.0
2009-03-23 02:25:00,3.36016,3.36016,3.35604,3.35604,6500000.0
2009-03-23 02:26:00,3.36182,3.36182,3.35655,3.35989,7630000.0
2009-03-23 02:27:00,3.36259,3.36259,3.3564,3.36184,14750000.0
2009-03-23 02:28:00,3.36095,3.36114,3.35516,3.36114,9000000.0
2009-03-23 02:29:00,3.35606,3.36053,3.35606,3.36053,6750000.0
2009-03-23 02:30:00,3.36106,3.36106,3.35859,3.36033,9000000.0
2009-03-23 02:31:00,3.36039,3.36153,3.35765,3.36092,10250000.0
2009-03-23 02:32:00,3.35847,3.3605,3.35628,3.35628,9500000.0
2009-03-23 02:33:00,3.35554,3.35916,3.35167,3.35167,13750000.0
2009-03-23 02:34:00,3.3597,3.3598,3.35449,3.35625,14130000.0
2009-03-23 02:35:00,3.35524,3.35918,3.35524,3.35634,11250000.0
2009-03-23 02:36:00,3.35539,3.35932,3.3519,3.35907,13250000.0
2009-03-23 02:37:00,3.35907,3.35907,3.35369,3.35835,6000000.0
2009-03-23 02:38:00,3.35802,3.35836,3.35338,3.35586,9500000.0
2009-03-23 02:39:00,3.35803,3.35803,3.35448,3.35703,6500000.0
2009-03-23 02:40:00,3.35729,3.35846,3.35571,3.35846,10500000.0
2009-03-23 02:41:00,3.35706,3.36002,3.35505,3.35922,14880000.0
2009-03-23 02:42:00,3.35766,3.35963,3.35559,3.35901,14500000.0
2009-03-23 02:43:00,3.35876,3.359,3.35499,3.35745,12380000.0
2009-03-23 02:44:00,3.35775,3.35834,3.35588,3.35654,7380000.0
2009-03-23 02:45:00,3.35472,3.35676,3.35237,3.35644,8750000.0
2009-03-23 02:46:00,3.35621,3.35711,3.35274,3.35382,8750000.0
2009-03-23 02:47:00,3.35705,3.35793,3.35602,3.35793,5880000.0
2009-03-23 02:48:00,3.35735,3.35806,3.35331,3.35742,15250000.0
2009-03-23 02:49:00,3.35564,3.35901,3.35068,3.35559,9750000.0
2009-03-23 02:50:00,3.35871,3.35871,3.35466,3.35706,5500000.0
2009-03-23 02:51:00,3.35662,3.35889,3.35662,3.35826,5880000.0
2009-03-23 02:52:00,3.35669,3.35914,3.3561,3.35793,10500000.0
2009-03-23 02:53:00,3.3584,3.35847,3.3558,3.35762,10000000.0
2009-03-23 02:54:00,3.35627,3.35751,3.35244,3.35617,9250000.0
2009-03-23 02:55:00,3.35756,3.3588,3.35596,3.3588,5880000.0
2009-03-23 02:56:00,3.3563,3.35835,3.3563,3.35652,6000000.0
2009-03-23 02:57:00,3.35427,3.35883,3.35427,3.3582,15750000.0
2009-03-23 02:58:00,3.35921,3.36113,3.35488,3.35973,9250000.0
2009-03-23 02:59:00,3.35999,3.36077,3.35497,3.36077,8750000.0
2009-03-23 03:00:00,3.3594,3.36027,3.3555,3.35918,12500000.0
2009-03-23 03:01:00,3.35704,3.36001,3.355,3.35669,13500000.0
2009-03-23 03:02:00,3.3572,3.35998,3.3572,3.35998,7000000.0
2009-03-23 03:03:00,3.35947,3.3601,3.35681,3.3601,8500000.0
2009-03-23 03:04:00,3.35876,3.35939,3.35658,3.35658,7880000.0
2009-03-23 03:05:00,3.35772,3.35932,3.35586,3.35715,13000000.0
2009-03-23 03:06:00,3.35767,3.35918,3.35492,3.35588,13000000.0
2009-03-23 03:07:00,3.35848,3.3588,3.35607,3.3584,6750000.0
2009-03-23 03:08:00,3.35962,3.36012,3.35766,3.35766,8880000.0
2009-03-23 03:09:00,3.3571,3.35962,3.35448,3.35784,11250000.0
2009-03-23 03:10:00,3.35449,3.35886,3.35449,3.35741,6750000.0
2009-03-23 03:11:00,3.35936,3.35936,3.35396,3.35536,13130000.0
2009-03-23 03:12:00,3.35846,3.35846,3.35413,3.35721,8250000.0
2009-03-23 03:13:00,3.35729,3.35781,3.35461,3.35564,10500000.0
2009-03-23 03:14:00,3.35775,3.35775,3.35483,3.35569,11750000.0
2009-03-23 03:15:00,3.35728,3.35728,3.35181,3.35416,11500000.0
2009-03-23 03:16:00,3.35664,3.35664,3.35259,3.35393,8750000.0
2009-03-23 03:17:00,3.35531,3.35617,3.35214,3.35447,6500000.0
2009-03-23 03:18:00,3.356,3.35733,3.35457,3.35486,8250000.0
2009-03-23 03:19:00,3.35735,3.3574,3.35345,3.35372,12250000.0
2009-03-23 03:20:00,3.35819,3.35819,3.35449,3.35665,5750000.0
2009-03-23 03:21:00,3.356,3.35612,3.35093,3.35266,9250000.0
2009-03-23 03:22:00,3.35483,3.35497,3.34848,3.34848,8630000.0
2009-03-23 03:23:00,3.35574,3.35574,3.35087,3.35458,10750000.0
2009-03-23 03:24:00,3.35255,3.35554,3.34866,3.35169,14500000.0
2009-03-23 03:25:00,3.35508,3.35508,3.34888,3.35192,6250000.0
2009-03-23 03:26:00,3.35352,3.35357,3.35157,3.35357,6000000.0
2009-03-23 03:27:00,3.35224,3.35233,3.34722,3.34991,13500000.0
2009-03-23 03:28:00,3.34879,3.35098,3.34623,3.35014,8000000.0
2009-03-23 03:29:00,3.35011,3.35097,3.34942,3.35057,8250000.0
2009-03-23 03:30:00,3.35048,3.35207,3.34778,3.35207,9630000.0
2009-03-23 03:31:00,3.35087,3.3517,3.34715,3.34951,9500000.0
2009-03-23 03:32:00,3.35165,3.35201,3.35003,3.35201,10750000.0
2009-03-23 03:33:00,3.34925,3.35199,3.34655,3.35112,7000000.0
2009-03-23 03:34:00,3.34895,3.3516,3.34531,3.35044,7750000.0
2009-03-23 03:35:00,3.35144,3.35247,3.35028,3.35209,12000000.0
2009-03-23 03:36:00,3.34923,3.35099,3.34825,3.35079,8500000.0
2009-03-23 03:37:00,3.34882,3.35138,3.34882,3.35125,7750000.0
2009-03-23 03:38:00,3.34791,3.35047,3.34791,3.34865,7750000.0
2009-03-23 03:39:00,3.35087,3.35168,3.34887,3.35149,11760000.0
2009-03-23 03:40:00,3.34669,3.35058,3.34669,3.35028,12750000.0
2009-03-23 03:41:00,3.35132,3.3522,3.34844,3.34844,6500000.0
2009-03-23 03:42:00,3.34949,3.35212,3.3489,3.35164,8500000.0
2009-03-23 03:43:00,3.35143,3.35248,3.34722,3.34722,12750000.0
2009-03-23 03:44:00,3.35046,3.35178,3.34656,3.34838,5630000.0
2009-03-23 03:45:00,3.34632,3.35145,3.34632,3.34978,9250000.0
2009-03-23 03:46:00,3.35212,3.3531,3.34889,3.35305,7250000.0
2009-03-23 03:47:00,3.35209,3.35209,3.34705,3.34705,7250000.0
2009-03-23 03:48:00,3.35306,3.35311,3.34944,3.35136,10000000.0
2009-03-23 03:49:00,3.3524,3.35391,3.35138,3.35138,6130000.0
2009-03-23 03:50:00,3.34947,3.35312,3.34947,3.35034,6250000.0
2009-03-23 03:51:00,3.35117,3.35359,3.34921,3.35359,11250000.0
2009-03-23 03:52:00,3.35072,3.35342,3.34935,3.34989,10250000.0
2009-03-23 03:53:00,3.35406,3.35489,3.35144,3.35226,9500000.0
2009-03-23 03:54:00,3.3536,3.35383,3.34782,3.35383,6500000.0
2009-03-23 03:55:00,3.35372,3.35442,3.34817,3.35442,14500000.0
2009-03-23 03:56:00,3.35354,3.35469,3.35078,3.35327,9500000.0
2009-03-23 03:57:00,3.35376,3.35519,3.35196,3.35456,7500000.0
2009-03-23 03:58:00,3.35441,3.3555,3.34982,3.35398,6500000.0
2009-03-23 03:59:00,3.35529,3.35529,3.35171,3.35515,7250000.0
2009-03-23 04:00:00,3.35416,3.3545,3.34972,3.3523,9380000.0
2009-03-23 04:01:00,3.35451,3.35498,3.35104,3.35473,8000000.0
2009-03-23 04:02:00,3.35297,3.35474,3.35009,3.3521,10500000.0
2009-03-23 04:03:00,3.35047,3.35289,3.34823,3.35209,6250000.0
2009-03-23 04:04:00,3.35287,3.35451,3.35139,3.35309,5500000.0
2009-03-23 04:05:00,3.35211,3.35365,3.35211,3.35341,8500000.0
2009-03-23 04:06:00,3.35121,3.35371,3.35121,3.35327,9880000.0
2009-03-23 04:07:00,3.35385,3.354,3.35161,3.35304,5880000.0
2009-03-23 04:08:00,3.35346,3.3544,3.34825,3.35066,12000000.0
2009-03-23 04:09:00,3.35223,3.3534,3.35007,3.35007,7500000.0
2009-03-23 04:10:00,3.35039,3.35381,3.34934,3.35309,6380000.0
2009-03-23 04:11:00,3.35132,3.35305,3.35026,3.35026,10250000.0
2009-03-23 04:12:00,3.35316,3.35323,3.34962,3.34979,14000000.0
2009-03-23 04:13:00,3.35331,3.35342,3.34884,3.35299,22000000.0
2009-03-23 04:14:00,3.35346,3.35381,3.35139,3.35381,5500000.0
2009-03-23 04:15:00,3.35359,3.35359,3.35072,3.35072,10130000.0
2009-03-23 04:16:00,3.35412,3.35412,3.34869,3.34869,8250000.0
2009-03-23 04:17:00,3.35304,3.35378,3.35194,3.35374,6250000.0
2009-03-23 04:18:00,3.35341,3.35375,3.34998,3.35162,15250000.0
2009-03-23 04:19:00,3.35199,3.35399,3.34976,3.3514,11750000.0
2009-03-23 04:20:00,3.35293,3.35338,3.34859,3.35332,5250000.0
2009-03-23 04:21:00,3.35146,3.35305,3.35054,3.35126,9000000.0
2009-03-23 04:22:00,3.35262,3.35382,3.34875,3.35137,13000000.0
2009-03-23 04:23:00,3.35266,3.35312,3.3493,3.35312,9500000.0
2009-03-23 04:24:00,3.353,3.3536,3.34879,3.35113,10380000.0
2009-03-23 04:25:00,3.35352,3.35352,3.34951,3.35178,5880000.0
2009-03-23 04:26:00,3.35062,3.35283,3.34728,3.34728,10500000.0
2009-03-23 04:27:00,3.35308,3.35311,3.35026,3.35026,10380000.0
2009-03-23 04:28:00,3.35108,3.35156,3.34545,3.3479,12000000.0
2009-03-23 04:29:00,3.35005,3.35127,3.34883,3.35127,6500000.0
2009-03-23 04:30:00,3.3491,3.35229,3.34674,3.35229,14000000.0
2009-03-23 04:31:00,3.35152,3.35355,3.34833,3.34833,7750000.0
2009-03-23 04:32:00,3.35205,3.35205,3.3495,3.3505,7250000.0
2009-03-23 04:33:00,3.34981,3.35002,3.34434,3.34991,8000000.0
2009-03-23 04:34:00,3.34486,3.35111,3.34431,3.34638,12750000.0
2009-03-23 04:35:00,3.34987,3.34987,3.34401,3.3481,7250000.0
2009-03-23 04:36:00,3.34926,3.34926,3.34613,3.34691,12000000.0
2009-03-23 04:37:00,3.34976,3.34976,3.34715,3.34878,8500000.0
2009-03-23 04:38:00,3.34903,3.35018,3.34708,3.35009,5750000.0
2009-03-23 04:39:00,3.34554,3.35214,3.34554,3.34765,7500000.0
2009-03-23 04:40:00,3.35054,3.35174,3.34592,3.34946,8500000.0
2009-03-23 04:41:00,3.35096,3.35172,3.3467,3.34999,14000000.0
2009-03-23 04:42:00,3.35289,3.35289,3.34645,3.34645,7250000.0
2009-03-23 04:43:00,3.35093,3.35122,3.3489,3.34935,6500000.0
2009-03-23 04:44:00,3.35056,3.35085,3.34879,3.34977,13500000.0
2009-03-23 04:45:00,3.35046,3.35096,3.34678,3.3492,9500000.0
2009-03-23 04:46:00,3.35065,3.35099,3.34747,3.34771,10500000.0
2009-03-23 04:47:00,3.3501,3.35066,3.34611,3.34812,8760000.0
2009-03-23 04:48:00,3.35008,3.35099,3.34692,3.34692,5250000.0
2009-03-23 04:49:00,3.34678,3.35069,3.34678,3.35017,15630000.0
2009-03-23 04:50:00,3.3497,3.3497,3.34472,3.34926,7000000.0
2009-03-23 04:51:00,3.3488,3.35124,3.34759,3.34769,6250000.0
2009-03-23 04:52:00,3.35022,3.35065,3.34715,3.35033,5250000.0
2009-03-23 04:53:00,3.35106,3.35131,3.34821,3.34946,11250000.0
2009-03-23 04:54:00,3.35126,3.35153,3.34989,3.34996,8000000.0
2009-03-23 04:55:00,3.35169,3.35198,3.34833,3.34886,6250000.0
2009-03-23 04:56:00,3.34993,3.35138,3.34809,3.35138,5500000.0
2009-03-23 04:57:00,3.35211,3.35225,3.34949,3.35225,6750000.0
2009-03-23 04:58:00,3.35262,3.35269,3.34829,3.349,8130000.0
2009-03-23 04:59:00,3.35303,3.35303,3.34957,3.35216,9750000.0
2009-03-23 05:00:00,3.3523,3.3523,3.34878,3.35108,9750000.0
2009-03-23 05:01:00,3.35181,3.35235,3.34976,3.34976,6250000.0
2009-03-23 05:03:00,3.35246,3.35315,3.35158,3.35315,7500000.0
2009-03-23 05:04:00,3.35265,3.35299,3.34876,3.35159,17250000.0
2009-03-23 05:05:00,3.35134,3.35337,3.34798,3.35011,10380000.0
2009-03-23 05:06:00,3.35196,3.35389,3.34863,3.35389,12500000.0
2009-03-23 05:07:00,3.35321,3.35321,3.35095,3.35095,7000000.0
2009-03-23 05:08:00,3.34988,3.35277,3.34842,3.35085,5250000.0
2009-03-23 05:09:00,3.35321,3.35323,3.34748,3.35257,12000000.0
2009-03-23 05:10:00,3.35127,3.35245,3.35104,3.35181,8000000.0
2009-03-23 05:11:00,3.35187,3.35263,3.3501,3.35189,10000000.0
2009-03-23 05:12:00,3.35278,3.35278,3.34806,3.34986,12880000.0
2009-03-23 05:13:00,3.35196,3.35396,3.34983,3.34983,6000000.0
2009-03-23 05:14:00,3.35058,3.35462,3.35058,3.35177,5880000.0
2009-03-23 05:15:00,3.35251,3.35359,3.34971,3.35359,7250000.0
2009-03-23 05:16:00,3.35171,3.35335,3.34932,3.35335,10500000.0
2009-03-23 05:17:00,3.35337,3.35337,3.35225,3.35276,9250000.0
2009-03-23 05:18:00,3.3549,3.3549,3.35028,3.35028,9750000.0
2009-03-23 05:19:00,3.35339,3.35446,3.3525,3.3525,8500000.0
2009-03-23 05:20:00,3.35338,3.35365,3.349,3.35024,13750000.0
2009-03-23 05:21:00,3.35427,3.3545,3.34986,3.35448,18000000.0
2009-03-23 05:22:00,3.35446,3.35465,3.34941,3.34941,9500000.0
2009-03-23 05:23:00,3.35475,3.35475,3.35075,3.354,7750000.0
2009-03-23 05:24:00,3.35313,3.35512,3.34995,3.35074,9250000.0
2009-03-23 05:25:00,3.35393,3.35456,3.35382,3.35433,5500000.0
2009-03-23 05:26:00,3.35419,3.35419,3.34951,3.35179,8500000.0
2009-03-23 05:27:00,3.35324,3.35395,3.35032,3.35215,11630000.0
2009-03-23 05:28:00,3.35421,3.35421,3.35308,3.35332,8000000.0
2009-03-23 05:29:00,3.35109,3.35239,3.34776,3.35087,10000000.0
2009-03-23 05:30:00,3.35305,3.35305,3.34765,3.35301,5750000.0
2009-03-23 05:31:00,3.35209,3.35315,3.34878,3.35174,7380000.0
2009-03-23 05:32:00,3.35213,3.35213,3.34809,3.35154,8000000.0
2009-03-23 05:33:00,3.35077,3.35249,3.35032,3.35249,6500000.0
2009-03-23 05:34:00,3.35083,3.35138,3.34675,3.35127,6500000.0
2009-03-23 05:35:00,3.35002,3.35129,3.34659,3.35049,5500000.0
2009-03-23 05:36:00,3.3513,3.3513,3.34914,3.3502,7000000.0
2009-03-23 05:37:00,3.35068,3.35164,3.34912,3.35051,5750000.0
2009-03-23 05:38:00,3.34649,3.35055,3.34649,3.34891,13500000.0
2009-03-23 05:39:00,3.35065,3.35065,3.34478,3.34979,9250000.0
2009-03-23 05:40:00,3.34983,3.35005,3.34667,3.34667,7880000.0
2009-03-23 05:41:00,3.34904,3.35041,3.34365,3.34728,14630000.0
2009-03-23 05:42:00,3.34852,3.34926,3.34353,3.34711,8500000.0
2009-03-23 05:43:00,3.3493,3.34974,3.34534,3.34868,6250000.0
2009-03-23 05:44:00,3.34525,3.34979,3.34489,3.34979,11500000.0
2009-03-23 05:45:00,3.34947,3.35147,3.34828,3.35147,12750000.0
2009-03-23 05:46:00,3.34824,3.34908,3.34585,3.34668,8130000.0
2009-03-23 05:47:00,3.34693,3.3478,3.34146,3.34146,10000000.0
2009-03-23 05:48:00,3.34166,3.34437,3.34085,3.34286,9880000.0
2009-03-23 05:49:00,3.34303,3.34311,3.34119,3.34119,9250000.0
2009-03-23 05:50:00,3.34221,3.34275,3.33533,3.33678,8500000.0
2009-03-23 05:51:00,3.34168,3.342,3.33776,3.3407,16500000.0
2009-03-23 05:52:00,3.34082,3.34207,3.33658,3.34207,10250000.0
2009-03-23 05:53:00,3.34157,3.34284,3.3385,3.34186,12000000.0
2009-03-23 05:54:00,3.3412,3.342,3.34075,3.34173,5500000.0
2009-03-23 05:55:00,3.34143,3.34263,3.34054,3.3408,9000000.0
2009-03-23 05:56:00,3.34307,3.3438,3.33912,3.34291,9250000.0
2009-03-23 05:57:00,3.3432,3.34451,3.34062,3.34062,9130000.0
2009-03-23 05:58:00,3.3425,3.34401,3.34178,3.34178,5500000.0
2009-03-23 05:59:00,3.34134,3.34498,3.34134,3.34343,6250000.0
2009-03-23 06:00:00,3.34128,3.34597,3.34128,3.3454,7750000.0
2009-03-23 06:01:00,3.34672,3.35025,3.3453,3.35025,11630000.0
2009-03-23 06:02:00,3.34669,3.3487,3.34029,3.34565,13880000.0
2009-03-23 06:03:00,3.343,3.3454,3.34275,3.34338,9250000.0
2009-03-23 06:04:00,3.34467,3.34485,3.33975,3.33975,8880000.0
2009-03-23 06:05:00,3.34496,3.34522,3.3407,3.34452,10250000.0
2009-03-23 06:06:00,3.34168,3.34894,3.34168,3.34719,15750000.0
2009-03-23 06:07:00,3.34438,3.34673,3.34438,3.34568,6500000.0
2009-03-23 06:08:00,3.34344,3.34546,3.3413,3.34408,8500000.0
2009-03-23 06:09:00,3.34269,3.34491,3.339,3.34388,8750000.0
2009-03-23 06:10:00,3.34445,3.34509,3.34085,3.34363,6500000.0
2009-03-23 06:11:00,3.34547,3.34588,3.34285,3.34319,8380000.0
2009-03-23 06:12:00,3.34504,3.34504,3.34052,3.34257,13500000.0
2009-03-23 06:13:00,3.34422,3.34511,3.34201,3.34351,13750000.0
2009-03-23 06:14:00,3.34372,3.34494,3.3406,3.34192,9000000.0
2009-03-23 06:15:00,3.34343,3.34374,3.33869,3.34169,7750000.0
2009-03-23 06:16:00,3.34455,3.34455,3.34051,3.34437,15500000.0
2009-03-23 06:17:00,3.34401,3.34472,3.34096,3.34472,6250000.0
2009-03-23 06:18:00,3.34359,3.34453,3.34064,3.34403,5750000.0
2009-03-23 06:19:00,3.34179,3.34393,3.34031,3.34354,10750000.0
2009-03-23 06:20:00,3.34181,3.34496,3.33947,3.34296,10000000.0
2009-03-23 06:21:00,3.34293,3.34456,3.33979,3.33979,11500000.0
2009-03-23 06:22:00,3.34446,3.34488,3.34085,3.3434,11250000.0
2009-03-23 06:23:00,3.34022,3.34573,3.34022,3.34336,5750000.0
2009-03-23 06:24:00,3.34138,3.34487,3.33977,3.3413,10750000.0
2009-03-23 06:25:00,3.34478,3.34478,3.34083,3.34266,8000000.0
2009-03-23 06:26:00,3.34382,3.34522,3.33935,3.34245,9250000.0
2009-03-23 06:27:00,3.34484,3.34484,3.3406,3.3423,8750000.0
2009-03-23 06:28:00,3.34801,3.34964,3.34269,3.34964,7380000.0
2009-03-23 06:29:00,3.34968,3.34968,3.34615,3.34795,7000000.0
2009-03-23 06:30:00,3.3495,3.35013,3.34613,3.34613,10250000.0
2009-03-23 06:31:00,3.34973,3.35036,3.34741,3.34825,10750000.0
2009-03-23 06:32:00,3.34941,3.35127,3.3462,3.34978,12750000.0
2009-03-23 06:33:00,3.34771,3.35036,3.34771,3.34954,6000000.0
2009-03-23 06:34:00,3.35076,3.35076,3.34858,3.34858,10500000.0
2009-03-23 06:35:00,3.34872,3.35038,3.34827,3.35024,11250000.0
2009-03-23 06:36:00,3.3507,3.35075,3.34875,3.34879,7500000.0
2009-03-23 06:37:00,3.35144,3.35144,3.34748,3.35014,12750000.0
2009-03-23 06:38:00,3.34821,3.35234,3.34587,3.35204,12250000.0
2009-03-23 06:39:00,3.35224,3.35315,3.3502,3.35315,7000000.0
2009-03-23 06:40:00,3.3526,3.35302,3.34994,3.35136,6750000.0
2009-03-23 06:41:00,3.35267,3.35267,3.34729,3.35184,12000000.0
2009-03-23 06:42:00,3.35009,3.35221,3.34989,3.35221,8130000.0
2009-03-23 06:43:00,3.35038,3.3522,3.34978,3.35063,9500000.0
2009-03-23 06:44:00,3.34831,3.35364,3.34831,3.35022,7750000.0
2009-03-23 06:45:00,3.35551,3.35551,3.35004,3.3519,10750000.0
2009-03-23 06:46:00,3.35496,3.35496,3.34936,3.35316,9750000.0
2009-03-23 06:47:00,3.35338,3.35338,3.34768,3.35223,10000000.0
2009-03-23 06:48:00,3.35189,3.35342,3.34952,3.34952,11380000.0
2009-03-23 06:49:00,3.35306,3.35369,3.34839,3.35359,10000000.0
2009-03-23 06:50:00,3.35149,3.35311,3.34874,3.34874,7000000.0
2009-03-23 06:51:00,3.3507,3.3507,3.3478,3.35041,6250000.0
2009-03-23 06:52:00,3.34899,3.34969,3.34514,3.34581,6750000.0
2009-03-23 06:53:00,3.3452,3.34607,3.34172,3.3453,9250000.0
2009-03-23 06:54:00,3.34233,3.34632,3.33888,3.34632,12630000.0
2009-03-23 06:55:00,3.34696,3.34696,3.34208,3.34435,14000000.0
2009-03-23 06:56:00,3.34763,3.34796,3.34388,3.3452,9750000.0
2009-03-23 06:57:00,3.34668,3.34729,3.34438,3.34649,15500000.0
2009-03-23 06:58:00,3.34299,3.34706,3.34224,3.34584,6750000.0
2009-03-23 06:59:00,3.34675,3.34675,3.34504,3.34504,7130000.0
2009-03-23 07:00:00,3.34439,3.34682,3.34321,3.34482,5500000.0
2009-03-23 07:01:00,3.34469,3.34668,3.34173,3.34566,10000000.0
2009-03-23 07:02:00,3.34426,3.34602,3.34166,3.3437,8250000.0
2009-03-23 07:03:00,3.34582,3.34633,3.34265,3.34509,6500000.0
2009-03-23 07:04:00,3.34444,3.34566,3.34068,3.34551,9750000.0
2009-03-23 07:05:00,3.34005,3.34501,3.33871,3.34275,14000000.0
2009-03-23 07:06:00,3.34485,3.34485,3.34133,3.34403,5750000.0
2009-03-23 07:07:00,3.34364,3.3467,3.34364,3.34538,8250000.0
2009-03-23 07:08:00,3.34624,3.34624,3.34262,3.34343,6630000.0
2009-03-23 07:09:00,3.34409,3.34647,3.34349,3.34528,10000000.0
2009-03-23 07:10:00,3.34412,3.34597,3.34154,3.34597,10000000.0
2009-03-23 07:11:00,3.34532,3.34629,3.34323,3.34323,11750000.0
2009-03-23 07:12:00,3.34362,3.34583,3.34255,3.3438,6000000.0
2009-03-23 07:13:00,3.34298,3.34506,3.34011,3.34011,10250000.0
2009-03-23 07:14:00,3.34409,3.34513,3.34392,3.34467,6750000.0
2009-03-23 07:15:00,3.34378,3.34378,3.33881,3.33881,12130000.0
2009-03-23 07:16:00,3.34324,3.34561,3.34276,3.34339,8250000.0
2009-03-23 07:17:00,3.34485,3.34485,3.33955,3.33955,7500000.0
2009-03-23 07:18:00,3.34466,3.34539,3.34214,3.34214,16630000.0
2009-03-23 07:19:00,3.34234,3.34668,3.34234,3.34368,5750000.0
2009-03-23 07:20:00,3.34362,3.34641,3.34362,3.34641,7750000.0
2009-03-23 07:21:00,3.34581,3.34641,3.34034,3.34641,13000000.0
2009-03-23 07:22:00,3.34636,3.34647,3.34057,3.34452,9000000.0
2009-03-23 07:23:00,3.34601,3.34636,3.34486,3.34615,10500000.0
2009-03-23 07:24:00,3.34548,3.34628,3.34281,3.34281,12500000.0
2009-03-23 07:25:00,3.347,3.3473,3.3426,3.34618,13500000.0
2009-03-23 07:26:00,3.34414,3.34615,3.34273,3.34377,9000000.0
2009-03-23 07:27:00,3.34211,3.34631,3.34165,3.34545,14250000.0
2009-03-23 07:28:00,3.34378,3.34568,3.33984,3.33984,11750000.0
2009-03-23 07:29:00,3.34507,3.34608,3.34356,3.34579,8380000.0
2009-03-23 07:30:00,3.34616,3.34686,3.3418,3.3418,10510000.0
2009-03-23 07:31:00,3.34558,3.34558,3.34146,3.34327,14250000.0
2009-03-23 07:32:00,3.34617,3.34729,3.34366,3.34409,6500000.0
2009-03-23 07:33:00,3.34442,3.3454,3.34253,3.3454,6000000.0
2009-03-23 07:34:00,3.34024,3.34469,3.34024,3.34328,10750000.0
2009-03-23 07:35:00,3.34291,3.34494,3.33898,3.34494,10000000.0
2009-03-23 07:37:00,3.34447,3.34521,3.34047,3.34047,13630000.0
2009-03-23 07:38:00,3.34435,3.34477,3.34083,3.34312,14000000.0
2009-03-23 07:39:00,3.34271,3.34595,3.34271,3.34544,7750000.0
2009-03-23 07:40:00,3.34483,3.34483,3.34142,3.34247,12380000.0
2009-03-23 07:41:00,3.34432,3.34502,3.34222,3.34372,9250000.0
2009-03-23 07:42:00,3.34142,3.34306,3.33913,3.34204,9750000.0
2009-03-23 07:43:00,3.34365,3.34488,3.34037,3.34488,7750000.0
2009-03-23 07:44:00,3.34025,3.34564,3.34025,3.34373,12000000.0
2009-03-23 07:45:00,3.34257,3.34567,3.34257,3.3455,7000000.0
2009-03-23 07:46:00,3.34157,3.34633,3.33935,3.34234,8750000.0
2009-03-23 07:47:00,3.3441,3.3451,3.34281,3.34281,6880000.0
2009-03-23 07:48:00,3.34664,3.34664,3.3417,3.34576,8250000.0
2009-03-23 07:49:00,3.34461,3.3466,3.34165,3.34299,7000000.0
2009-03-23 07:50:00,3.34534,3.34547,3.34109,3.34547,9380000.0
2009-03-23 07:51:00,3.34395,3.34395,3.34294,3.34294,6500000.0
2009-03-23 07:52:00,3.34264,3.34434,3.34024,3.34242,10500000.0
2009-03-23 07:53:00,3.34415,3.34423,3.33953,3.34402,8500000.0
2009-03-23 07:54:00,3.34367,3.34397,3.33594,3.34351,9630000.0
2009-03-23 07:55:00,3.34424,3.34474,3.34101,3.34101,6250000.0
2009-03-23 07:56:00,3.3428,3.34507,3.34233,3.34326,9250000.0
2009-03-23 07:57:00,3.34433,3.34463,3.33935,3.34335,5750000.0
2009-03-23 07:58:00,3.34404,3.34717,3.34344,3.34445,12000000.0
2009-03-23 07:59:00,3.34172,3.34561,3.34111,3.34111,15250000.0
2009-03-23 08:00:00,3.34593,3.34593,3.33933,3.34532,5500000.0
2009-03-23 08:01:00,3.34427,3.34796,3.34156,3.34746,13750000.0
2009-03-23 08:02:00,3.34694,3.34842,3.34407,3.34679,9000000.0
2009-03-23 08:03:00,3.34946,3.34946,3.34397,3.34867,9000000.0
2009-03-23 08:04:00,3.3491,3.34945,3.34405,3.34843,11750000.0
2009-03-23 08:05:00,3.34789,3.34867,3.34419,3.34867,11130000.0
2009-03-23 08:06:00,3.34462,3.34827,3.34462,3.34811,7500000.0
2009-03-23 08:07:00,3.3466,3.34873,3.34608,3.34873,11750000.0
2009-03-23 08:08:00,3.34757,3.34757,3.34487,3.34651,5750000.0
2009-03-23 08:09:00,3.34299,3.34517,3.342,3.34517,9000000.0
2009-03-23 08:10:00,3.34013,3.34517,3.34013,3.34466,8500000.0
2009-03-23 08:11:00,3.34527,3.34554,3.33905,3.34554,7500000.0
2009-03-23 08:12:00,3.34097,3.34563,3.34097,3.34485,6500000.0
2009-03-23 08:13:00,3.34376,3.34617,3.34171,3.34604,11630000.0
2009-03-23 08:14:00,3.34502,3.34683,3.34261,3.34605,8750000.0
2009-03-23 08:15:00,3.34564,3.34621,3.3433,3.34597,5880000.0
2009-03-23 08:16:00,3.34353,3.34581,3.34031,3.34562,10000000.0
2009-03-23 08:17:00,3.34589,3.34589,3.34039,3.34345,13250000.0
2009-03-23 08:18:00,3.34204,3.34627,3.34091,3.34091,9750000.0
2009-03-23 08:19:00,3.34464,3.34563,3.3423,3.34483,7250000.0
2009-03-23 08:20:00,3.34422,3.34469,3.34075,3.34075,10380000.0
2009-03-23 08:21:00,3.34336,3.34336,3.3405,3.3405,5250000.0
2009-03-23 08:22:00,3.34334,3.34334,3.33703,3.34028,10380000.0
2009-03-23 08:23:00,3.34091,3.34268,3.33829,3.33939,11250000.0
2009-03-23 08:24:00,3.34202,3.34443,3.34176,3.34176,5250000.0
2009-03-23 08:25:00,3.34206,3.34278,3.33729,3.34151,9250000.0
2009-03-23 08:26:00,3.3381,3.3418,3.3363,3.34048,12750000.0
2009-03-23 08:27:00,3.34019,3.3421,3.33723,3.3419,8500000.0
2009-03-23 08:28:00,3.34078,3.34404,3.33936,3.34349,6250000.0
2009-03-23 08:29:00,3.34123,3.3421,3.33777,3.34074,7500000.0
2009-03-23 08:30:00,3.34069,3.34366,3.34028,3.34323,14500000.0
2009-03-23 08:31:00,3.34265,3.34478,3.34021,3.34432,13000000.0
2009-03-23 08:32:00,3.34275,3.34453,3.33909,3.34153,7250000.0
2009-03-23 08:33:00,3.34302,3.34378,3.3371,3.3371,11000000.0
2009-03-23 08:34:00,3.34073,3.34073,3.33387,3.33387,8880000.0
2009-03-23 08:35:00,3.33867,3.33982,3.33469,3.33476,14750000.0
2009-03-23 08:36:00,3.33722,3.33879,3.33671,3.33859,6630000.0
2009-03-23 08:37:00,3.33756,3.34019,3.33756,3.33997,9880000.0
2009-03-23 08:38:00,3.34064,3.34154,3.33817,3.34089,6500000.0
2009-03-23 08:39:00,3.34039,3.34199,3.33952,3.33952,7380000.0
2009-03-23 08:40:00,3.33807,3.34062,3.33807,3.33961,7750000.0
2009-03-23 08:41:00,3.33701,3.34159,3.33701,3.34092,9380000.0
2009-03-23 08:42:00,3.34058,3.34151,3.33563,3.3401,9750000.0
2009-03-23 08:43:00,3.34138,3.34138,3.33612,3.34007,7250000.0
2009-03-23 08:44:00,3.33933,3.34115,3.33613,3.33792,5500000.0
2009-03-23 08:45:00,3.33945,3.34459,3.33556,3.34022,7750000.0
2009-03-23 08:46:00,3.34045,3.3408,3.33512,3.34033,10250000.0
2009-03-23 08:47:00,3.34148,3.34242,3.33813,3.33905,7250000.0
2009-03-23 08:48:00,3.33874,3.34449,3.33773,3.34449,10250000.0
2009-03-23 08:49:00,3.3448,3.34649,3.34386,3.34608,10750000.0
2009-03-23 08:50:00,3.34494,3.34572,3.34292,3.34496,7500000.0
2009-03-23 08:51:00,3.34706,3.34808,3.34115,3.34311,10000000.0
2009-03-23 08:52:00,3.34399,3.34683,3.34321,3.34613,5750000.0
2009-03-23 08:53:00,3.34559,3.34838,3.34303,3.34804,16750000.0
2009-03-23 08:54:00,3.34632,3.35327,3.34632,3.35327,6000000.0
2009-03-23 08:55:00,3.34981,3.3515,3.34469,3.34969,11750000.0
2009-03-23 08:56:00,3.34941,3.35033,3.3475,3.34929,8250000.0
2009-03-23 08:57:00,3.34775,3.35016,3.34503,3.35016,10750000.0
2009-03-23 08:58:00,3.34966,3.35235,3.34933,3.35205,17000000.0
2009-03-23 08:59:00,3.35216,3.35271,3.34907,3.34947,8000000.0
2009-03-23 09:00:00,3.35143,3.35251,3.34851,3.35194,6500000.0
2009-03-23 09:01:00,3.35028,3.35227,3.34864,3.35227,11130000.0
2009-03-23 09:02:00,3.3521,3.3535,3.34877,3.34877,11500000.0
2009-03-23 09:03:00,3.35185,3.35338,3.3496,3.35227,10630000.0
2009-03-23 09:04:00,3.34934,3.35302,3.3491,3.35248,5500000.0
2009-03-23 09:05:00,3.35074,3.3527,3.35074,3.3526,7250000.0
2009-03-23 09:06:00,3.35037,3.35228,3.34613,3.34636,13000000.0
2009-03-23 09:07:00,3.34705,3.3481,3.34564,3.34752,11750000.0
2009-03-23 09:08:00,3.3453,3.34745,3.34383,3.34383,9000000.0
2009-03-23 09:09:00,3.34636,3.34666,3.34378,3.34378,7750000.0
2009-03-23 09:10:00,3.34393,3.34648,3.34163,3.34576,10250000.0
2009-03-23 09:11:00,3.34507,3.34642,3.342,3.34597,9500000.0
2009-03-23 09:12:00,3.34537,3.34537,3.34278,3.34325,5500000.0
2009-03-23 09:13:00,3.34311,3.34426,3.34046,3.34426,6000000.0
2009-03-23 09:14:00,3.34342,3.34569,3.33908,3.34498,6250000.0
2009-03-23 09:15:00,3.34329,3.34455,3.33894,3.34167,16630000.0
2009-03-23 09:16:00,3.34325,3.34325,3.33855,3.34013,8250000.0
2009-03-23 09:17:00,3.3409,3.34221,3.33676,3.34144,10500000.0
2009-03-23 09:18:00,3.34241,3.34299,3.33894,3.34022,8260000.0
2009-03-23 09:19:00,3.3419,3.34254,3.33815,3.34068,7750000.0
2009-03-23 09:20:00,3.3424,3.34268,3.33755,3.34016,13500000.0
2009-03-23 09:21:00,3.33978,3.34094,3.33818,3.33916,11000000.0
2009-03-23 09:22:00,3.34049,3.34082,3.33743,3.33973,9750000.0
2009-03-23 09:23:00,3.33965,3.34036,3.33848,3.33973,7750000.0
2009-03-23 09:24:00,3.33983,3.34035,3.33577,3.33915,9880000.0
2009-03-23 09:25:00,3.33897,3.33963,3.33611,3.33784,8750000.0
2009-03-23 09:26:00,3.33806,3.34103,3.33437,3.33868,17250000.0
2009-03-23 09:27:00,3.33827,3.34037,3.3366,3.3392,6130000.0
2009-03-23 09:28:00,3.34016,3.34016,3.33614,3.33666,10750000.0
2009-03-23 09:29:00,3.33519,3.33635,3.33244,3.33635,19250000.0
2009-03-23 09:30:00,3.33525,3.3358,3.32898,3.33101,7750000.0
2009-03-23 09:31:00,3.33298,3.33303,3.32889,3.33054,8500000.0
2009-03-23 09:32:00,3.33033,3.33225,3.32823,3.33225,7500000.0
2009-03-23 09:33:00,3.33214,3.33214,3.32562,3.32814,6250000.0
2009-03-23 09:34:00,3.3295,3.33429,3.32865,3.3313,12500000.0
2009-03-23 09:35:00,3.33004,3.33112,3.32779,3.32779,5250000.0
2009-03-23 09:36:00,3.32711,3.33167,3.32711,3.33029,12130000.0
2009-03-23 09:37:00,3.32839,3.33117,3.32816,3.33057,6750000.0
2009-03-23 09:38:00,3.33049,3.33097,3.32696,3.32867,10880000.0
2009-03-23 09:39:00,3.33093,3.33311,3.32902,3.33177,10750000.0
2009-03-23 09:40:00,3.33171,3.33444,3.32864,3.3328,11250000.0
2009-03-23 09:41:00,3.3322,3.33353,3.32964,3.33182,7000000.0
2009-03-23 09:42:00,3.3325,3.33253,3.32702,3.33055,10750000.0
2009-03-23 09:43:00,3.33167,3.33167,3.32762,3.32958,6250000.0
2009-03-23 09:44:00,3.3379,3.3379,3.33256,3.33321,8000000.0
2009-03-23 09:45:00,3.33236,3.33275,3.32764,3.33216,9250000.0
2009-03-23 09:46:00,3.3285,3.3332,3.3285,3.3332,6000000.0
2009-03-23 09:47:00,3.33184,3.33257,3.32938,3.33257,5250000.0
2009-03-23 09:48:00,3.33101,3.33394,3.33101,3.33268,8500000.0
2009-03-23 09:49:00,3.33265,3.33359,3.33069,3.33069,10000000.0
2009-03-23 09:50:00,3.33142,3.33142,3.32388,3.3303,6000000.0
2009-03-23 09:51:00,3.33178,3.33178,3.32481,3.32481,10500000.0
2009-03-23 09:52:00,3.32879,3.32879,3.32451,3.32461,9000000.0
2009-03-23 09:53:00,3.32679,3.32731,3.32527,3.32698,7250000.0
2009-03-23 09:54:00,3.3263,3.32905,3.3243,3.32871,6750000.0
2009-03-23 09:55:00,3.32695,3.32901,3.32255,3.32621,10500000.0
2009-03-23 09:56:00,3.32561,3.32906,3.32433,3.32746,12500000.0
2009-03-23 09:57:00,3.32842,3.32842,3.3245,3.32637,14250000.0
2009-03-23 09:58:00,3.32559,3.32654,3.32022,3.32517,7250000.0
2009-03-23 09:59:00,3.32463,3.32757,3.32377,3.326,9000000.0
2009-03-23 10:00:00,3.32521,3.32694,3.32376,3.32376,9750000.0
2009-03-23 10:01:00,3.32746,3.32798,3.32606,3.32773,12250000.0
2009-03-23 10:02:00,3.32825,3.32859,3.3231,3.32859,14250000.0
2009-03-23 10:03:00,3.32799,3.33033,3.32406,3.32861,14000000.0
2009-03-23 10:04:00,3.33037,3.33138,3.32829,3.32886,9000000.0
2009-03-23 10:05:00,3.33205,3.33205,3.32448,3.33065,10250000.0
2009-03-23 10:06:00,3.33125,3.33145,3.32985,3.3299,5250000.0
2009-03-23 10:07:00,3.32966,3.33124,3.32706,3.32945,9630000.0
2009-03-23 10:08:00,3.33,3.33116,3.32517,3.32996,8500000.0
2009-03-23 10:09:00,3.33072,3.3351,3.32823,3.33125,11000000.0
2009-03-23 10:10:00,3.333,3.33374,3.32795,3.32815,7130000.0
2009-03-23 10:11:00,3.32973,3.33034,3.32628,3.32628,5500000.0
2009-03-23 10:12:00,3.32837,3.32965,3.32762,3.32911,7000000.0
2009-03-23 10:13:00,3.32896,3.33041,3.32676,3.32745,10250000.0
2009-03-23 10:14:00,3.33015,3.33352,3.32836,3.33123,8750000.0
2009-03-23 10:15:00,3.3293,3.33358,3.32765,3.33079,14250000.0
2009-03-23 10:16:00,3.33003,3.33138,3.32837,3.32837,7750000.0
2009-03-23 10:17:00,3.3307,3.33105,3.32544,3.33069,9000000.0
2009-03-23 10:18:00,3.3306,3.33318,3.33011,3.33154,9250000.0
2009-03-23 10:19:00,3.33341,3.33542,3.33082,3.33542,5500000.0
2009-03-23 10:20:00,3.3353,3.33579,3.33016,3.33423,7000000.0
2009-03-23 10:21:00,3.33494,3.33579,3.33117,3.33502,11750000.0
2009-03-23 10:22:00,3.33375,3.33476,3.33269,3.33476,6250000.0
2009-03-23 10:23:00,3.33421,3.33581,3.33348,3.33581,6000000.0
2009-03-23 10:24:00,3.33338,3.33503,3.33158,3.33313,9500000.0
2009-03-23 10:25:00,3.33379,3.33586,3.33272,3.33586,9750000.0
2009-03-23 10:26:00,3.33564,3.33564,3.33263,3.33398,7500000.0
2009-03-23 10:27:00,3.33326,3.3343,3.32681,3.33168,9750000.0
2009-03-23 10:28:00,3.32728,3.33387,3.32724,3.33248,11000000.0
2009-03-23 10:29:00,3.33215,3.3334,3.3317,3.33294,7000000.0
2009-03-23 10:30:00,3.33092,3.33291,3.32435,3.32589,7500000.0
2009-03-23 10:31:00,3.3327,3.3329,3.32913,3.33017,9500000.0
2009-03-23 10:32:00,3.33336,3.33346,3.32965,3.33134,9250000.0
2009-03-23 10:33:00,3.33294,3.33294,3.32562,3.33014,12500000.0
2009-03-23 10:34:00,3.32984,3.33,3.32391,3.32872,13750000.0
2009-03-23 10:35:00,3.32932,3.32932,3.32257,3.32257,10380000.0
2009-03-23 10:36:00,3.32529,3.32802,3.3234,3.32594,12630000.0
2009-03-23 10:37:00,3.32656,3.32708,3.32246,3.32246,12500000.0
2009-03-23 10:38:00,3.32231,3.32483,3.31983,3.32253,6750000.0
2009-03-23 10:39:00,3.32357,3.32385,3.32181,3.32181,11250000.0
2009-03-23 10:40:00,3.3234,3.32441,3.32041,3.32041,9500000.0
2009-03-23 10:41:00,3.32379,3.32688,3.32281,3.32281,5750000.0
2009-03-23 10:42:00,3.32625,3.32697,3.32532,3.32563,7500000.0
2009-03-23 10:43:00,3.32644,3.32687,3.32166,3.32362,9750000.0
2009-03-23 10:44:00,3.32579,3.32709,3.32106,3.32612,7750000.0
2009-03-23 10:45:00,3.32678,3.32713,3.3216,3.32658,7250000.0
2009-03-23 10:46:00,3.32786,3.32792,3.32449,3.32746,9000000.0
2009-03-23 10:47:00,3.32685,3.32893,3.325,3.32815,9250000.0
2009-03-23 10:48:00,3.32882,3.32963,3.32688,3.32963,6000000.0
2009-03-23 10:49:00,3.32986,3.33105,3.32607,3.32968,20500000.0
2009-03-23 10:50:00,3.32989,3.3317,3.32836,3.32847,9000000.0
2009-03-23 10:51:00,3.3293,3.33406,3.32812,3.33406,8500000.0
2009-03-23 10:52:00,3.33477,3.33533,3.33278,3.33495,9250000.0
2009-03-23 10:53:00,3.33633,3.3364,3.33353,3.33523,7250000.0
2009-03-23 10:54:00,3.33651,3.34062,3.33651,3.33972,7750000.0
2009-03-23 10:55:00,3.33946,3.34187,3.33733,3.34187,13250000.0
2009-03-23 10:56:00,3.34243,3.34351,3.33955,3.33963,9000000.0
2009-03-23 10:57:00,3.34221,3.34221,3.33678,3.3409,7000000.0
2009-03-23 10:58:00,3.34143,3.34169,3.33877,3.34158,9000000.0
2009-03-23 10:59:00,3.33992,3.34229,3.3398,3.34137,8500000.0
2009-03-23 11:00:00,3.33998,3.34558,3.33969,3.34558,11130000.0
2009-03-23 11:01:00,3.34504,3.34547,3.33996,3.34265,13000000.0
2009-03-23 11:02:00,3.34323,3.34475,3.34164,3.34388,7630000.0
2009-03-23 11:03:00,3.34194,3.34362,3.33985,3.34267,9500000.0
2009-03-23 11:04:00,3.34047,3.34264,3.33877,3.34264,6500000.0
2009-03-23 11:05:00,3.34306,3.34306,3.34051,3.34051,8750000.0
2009-03-23 11:06:00,3.34215,3.34276,3.33667,3.34121,17000000.0
2009-03-23 11:07:00,3.34149,3.34226,3.33983,3.34176,10880000.0
2009-03-23 11:08:00,3.3425,3.34279,3.33912,3.34053,11000000.0
2009-03-23 11:09:00,3.3428,3.34401,3.3387,3.34217,9380000.0
2009-03-23 11:10:00,3.34394,3.34573,3.3417,3.34408,15130000.0
2009-03-23 11:11:00,3.34538,3.34627,3.34175,3.34368,5250000.0
2009-03-23 11:12:00,3.34422,3.34676,3.34347,3.34525,14250000.0
2009-03-23 11:13:00,3.34467,3.34902,3.34412,3.34902,9250000.0
2009-03-23 11:14:00,3.34807,3.35104,3.34807,3.34892,11000000.0
2009-03-23 11:15:00,3.35131,3.35269,3.34948,3.35269,8630000.0
2009-03-23 11:16:00,3.35085,3.3527,3.34846,3.35121,10000000.0
2009-03-23 11:17:00,3.34975,3.35156,3.34815,3.35007,6380000.0
2009-03-23 11:18:00,3.34733,3.35071,3.34662,3.34886,7000000.0
2009-03-23 11:19:00,3.3497,3.34996,3.34637,3.34754,7500000.0
2009-03-23 11:20:00,3.34746,3.34929,3.34323,3.3469,10750000.0
2009-03-23 11:21:00,3.34883,3.34988,3.34442,3.34858,12750000.0
2009-03-23 11:22:00,3.34808,3.35074,3.34728,3.35074,5250000.0
2009-03-23 11:23:00,3.35005,3.35062,3.34311,3.34848,10380000.0
2009-03-23 11:24:00,3.34991,3.34991,3.34127,3.34603,16750000.0
2009-03-23 11:25:00,3.34848,3.34848,3.34265,3.34354,11500000.0
2009-03-23 11:26:00,3.3463,3.3463,3.3443,3.34604,8500000.0
2009-03-23 11:27:00,3.34432,3.34487,3.34111,3.34478,9500000.0
2009-03-23 11:28:00,3.34469,3.34537,3.34207,3.34462,6750000.0
2009-03-23 11:29:00,3.34453,3.3451,3.34147,3.34393,7000000.0
2009-03-23 11:30:00,3.3439,3.34427,3.34182,3.34309,6750000.0
2009-03-23 11:31:00,3.34438,3.34475,3.342,3.34413,8750000.0
2009-03-23 11:32:00,3.34382,3.34632,3.34215,3.34575,16250000.0
2009-03-23 11:33:00,3.34608,3.34659,3.34492,3.34496,8500000.0
2009-03-23 11:34:00,3.34672,3.34933,3.34437,3.34921,7000000.0
2009-03-23 11:35:00,3.34671,3.35222,3.34671,3.35222,5500000.0
2009-03-23 11:36:00,3.3509,3.35139,3.3481,3.35139,7500000.0
2009-03-23 11:37:00,3.35156,3.35274,3.3492,3.35125,10130000.0
2009-03-23 11:38:00,3.3498,3.35198,3.3498,3.35117,10000000.0
2009-03-23 11:39:00,3.35177,3.35219,3.34755,3.34755,12500000.0
2009-03-23 11:40:00,3.34584,3.3507,3.34478,3.35065,8500000.0
2009-03-23 11:41:00,3.34882,3.34999,3.34456,3.34824,6750000.0
2009-03-23 11:42:00,3.34874,3.34916,3.3451,3.3484,13380000.0
2009-03-23 11:43:00,3.34814,3.34902,3.34498,3.34795,7500000.0
2009-03-23 11:44:00,3.34835,3.34911,3.34518,3.3463,8500000.0
2009-03-23 11:45:00,3.34806,3.3492,3.34569,3.34683,9500000.0
2009-03-23 11:46:00,3.3463,3.34784,3.34433,3.34573,7750000.0
2009-03-23 11:47:00,3.34756,3.34826,3.34569,3.34715,6880000.0
2009-03-23 11:48:00,3.34639,3.35021,3.34605,3.34947,9250000.0
2009-03-23 11:49:00,3.34864,3.34864,3.34269,3.34699,7750000.0
2009-03-23 11:50:00,3.34817,3.34817,3.34471,3.34471,8750000.0
2009-03-23 11:51:00,3.34543,3.34735,3.34264,3.34422,10630000.0
2009-03-23 11:52:00,3.34668,3.34994,3.34515,3.34944,9750000.0
2009-03-23 11:53:00,3.3496,3.3496,3.34457,3.34698,9500000.0
2009-03-23 11:54:00,3.34793,3.35082,3.34793,3.3497,8000000.0
2009-03-23 11:55:00,3.34933,3.34958,3.34638,3.34958,10630000.0
2009-03-23 11:56:00,3.34691,3.34901,3.34491,3.34807,9000000.0
2009-03-23 11:57:00,3.34765,3.34986,3.34501,3.34875,10750000.0
2009-03-23 11:58:00,3.34875,3.34922,3.34364,3.34605,6500000.0
2009-03-23 11:59:00,3.3476,3.34855,3.3462,3.34835,10250000.0
2009-03-23 12:00:00,3.34833,3.3493,3.34566,3.34672,10130000.0
2009-03-23 12:01:00,3.34585,3.34749,3.34165,3.34655,7250000.0
2009-03-23 12:02:00,3.34856,3.34872,3.34335,3.34577,9000000.0
2009-03-23 12:03:00,3.34697,3.34771,3.34297,3.34528,8000000.0
2009-03-23 12:04:00,3.34841,3.34901,3.34351,3.34901,6250000.0
2009-03-23 12:05:00,3.34801,3.34929,3.34693,3.34891,6500000.0
2009-03-23 12:06:00,3.34928,3.35041,3.34571,3.34611,11130000.0
2009-03-23 12:07:00,3.35073,3.35147,3.34962,3.35097,7500000.0
2009-03-23 12:08:00,3.35051,3.35239,3.34844,3.35016,9250000.0
2009-03-23 12:09:00,3.35143,3.35163,3.34867,3.35076,8000000.0
2009-03-23 12:10:00,3.34805,3.3537,3.3456,3.35125,9000000.0
2009-03-23 12:11:00,3.35126,3.35126,3.34729,3.34808,7750000.0
2009-03-23 12:12:00,3.34804,3.3504,3.34725,3.34814,10880000.0
2009-03-23 12:13:00,3.34369,3.34685,3.34369,3.34685,6500000.0
2009-03-23 12:14:00,3.34593,3.34593,3.34182,3.34584,7750000.0
2009-03-23 12:15:00,3.3442,3.34675,3.3442,3.34636,12250000.0
2009-03-23 12:16:00,3.3441,3.34826,3.3441,3.34594,9250000.0
2009-03-23 12:17:00,3.34709,3.34766,3.34184,3.34742,9750000.0
2009-03-23 12:18:00,3.34622,3.34754,3.34224,3.3458,9760000.0
2009-03-23 12:19:00,3.34517,3.34552,3.34228,3.3439,7130000.0
2009-03-23 12:20:00,3.34224,3.3441,3.33869,3.3429,8250000.0
2009-03-23 12:21:00,3.34424,3.34607,3.34051,3.34373,9000000.0
2009-03-23 12:22:00,3.34367,3.34575,3.34054,3.34438,9750000.0
2009-03-23 12:23:00,3.34402,3.34599,3.34189,3.34543,7500000.0
2009-03-23 12:24:00,3.34318,3.3456,3.34139,3.3438,9500000.0
2009-03-23 12:25:00,3.34352,3.34526,3.34139,3.34365,9750000.0
2009-03-23 12:26:00,3.33944,3.34464,3.33944,3.34394,18750000.0
2009-03-23 12:27:00,3.34283,3.34353,3.33926,3.34059,7500000.0
2009-03-23 12:28:00,3.3408,3.34138,3.33742,3.3405,8500000.0
2009-03-23 12:29:00,3.34146,3.34157,3.33727,3.33732,8750000.0
2009-03-23 12:30:00,3.33916,3.34151,3.33761,3.33761,8250000.0
2009-03-23 12:31:00,3.34002,3.34192,3.33985,3.34179,6500000.0
2009-03-23 12:32:00,3.34167,3.34336,3.33815,3.34117,6250000.0
2009-03-23 12:33:00,3.34094,3.34443,3.33951,3.34175,6380000.0
2009-03-23 12:34:00,3.34341,3.34341,3.33684,3.34077,12880000.0
2009-03-23 12:35:00,3.34308,3.34313,3.33803,3.3409,7750000.0
2009-03-23 12:36:00,3.3433,3.34442,3.33913,3.34351,9000000.0
2009-03-23 12:37:00,3.34532,3.34532,3.33959,3.34107,11380000.0
2009-03-23 12:38:00,3.34401,3.34515,3.34121,3.34121,6250000.0
2009-03-23 12:39:00,3.34469,3.34657,3.34402,3.34657,7380000.0
2009-03-23 12:40:00,3.34312,3.34718,3.34312,3.34633,8500000.0
2009-03-23 12:41:00,3.34616,3.34616,3.3417,3.3417,9250000.0
2009-03-23 12:42:00,3.3434,3.34514,3.34251,3.34325,6630000.0
2009-03-23 12:43:00,3.34298,3.34298,3.34077,3.34242,11750000.0
2009-03-23 12:44:00,3.3418,3.3427,3.33823,3.34087,9250000.0
2009-03-23 12:45:00,3.34245,3.34314,3.33851,3.34222,12010000.0
2009-03-23 12:46:00,3.33969,3.34212,3.33969,3.34211,7750000.0
2009-03-23 12:47:00,3.3414,3.34157,3.33979,3.34082,13000000.0
2009-03-23 12:48:00,3.33988,3.34046,3.33559,3.33773,8130000.0
2009-03-23 12:49:00,3.33961,3.3411,3.33752,3.3411,10000000.0
2009-03-23 12:50:00,3.34054,3.34212,3.34012,3.34053,13500000.0
2009-03-23 12:51:00,3.34185,3.34291,3.33804,3.34199,8500000.0
2009-03-23 12:52:00,3.34154,3.342,3.33811,3.33858,7750000.0
2009-03-23 12:53:00,3.34131,3.34226,3.33852,3.34207,9000000.0
2009-03-23 12:54:00,3.34238,3.34305,3.33876,3.34216,12380000.0
2009-03-23 12:55:00,3.34163,3.34348,3.33994,3.34104,8500000.0
2009-03-23 12:56:00,3.3392,3.34381,3.33694,3.34366,12750000.0
2009-03-23 12:57:00,3.34351,3.34627,3.34195,3.3453,8500000.0
2009-03-23 12:58:00,3.34598,3.3463,3.34155,3.34553,5500000.0
2009-03-23 12:59:00,3.34498,3.34634,3.34299,3.34394,13500000.0
2009-03-23 13:00:00,3.34525,3.34622,3.34118,3.34506,10750000.0
2009-03-23 13:01:00,3.34552,3.34561,3.33969,3.34345,9750000.0
2009-03-23 13:02:00,3.34495,3.34495,3.33973,3.34431,10000000.0
2009-03-23 13:03:00,3.3413,3.34586,3.3413,3.34525,12500000.0
2009-03-23 13:04:00,3.3455,3.34735,3.34287,3.34675,6750000.0
2009-03-23 13:05:00,3.34331,3.34664,3.34331,3.34611,9380000.0
2009-03-23 13:06:00,3.3429,3.34609,3.34144,3.34393,6250000.0
2009-03-23 13:07:00,3.34199,3.34639,3.34199,3.34403,11500000.0
2009-03-23 13:08:00,3.34677,3.34677,3.34482,3.34579,7000000.0
2009-03-23 13:09:00,3.34683,3.34683,3.3426,3.34582,7250000.0
2009-03-23 13:10:00,3.34574,3.34625,3.3356,3.34083,12000000.0
2009-03-23 13:11:00,3.34025,3.34236,3.33741,3.3416,12250000.0
2009-03-23 13:12:00,3.34205,3.34205,3.33899,3.34196,7500000.0
2009-03-23 13:13:00,3.33952,3.34403,3.33911,3.34365,11000000.0
2009-03-23 13:14:00,3.33923,3.34423,3.33745,3.34374,6000000.0
2009-03-23 13:15:00,3.33985,3.34299,3.33985,3.33987,6250000.0
2009-03-23 13:16:00,3.34101,3.34261,3.33741,3.34253,8750000.0
2009-03-23 13:17:00,3.34144,3.34316,3.33998,3.34184,10010000.0
2009-03-23 13:18:00,3.33932,3.34132,3.33648,3.33728,6000000.0
2009-03-23 13:19:00,3.33519,3.34018,3.33519,3.33973,8000000.0
2009-03-23 13:20:00,3.33701,3.34101,3.33589,3.33837,8750000.0
2009-03-23 13:21:00,3.34023,3.3419,3.33797,3.34147,11500000.0
2009-03-23 13:22:00,3.3412,3.34133,3.33793,3.33943,10500000.0
2009-03-23 13:23:00,3.34077,3.3412,3.33855,3.34117,13000000.0
2009-03-23 13:24:00,3.34055,3.34176,3.33749,3.34144,14630000.0
2009-03-23 13:25:00,3.34236,3.34236,3.33679,3.34069,10750000.0
2009-03-23 13:26:00,3.34036,3.34225,3.33917,3.34183,10500000.0
2009-03-23 13:27:00,3.34214,3.34245,3.3366,3.34115,10000000.0
2009-03-23 13:28:00,3.33857,3.34321,3.33857,3.34105,10500000.0
2009-03-23 13:29:00,3.3425,3.34401,3.34034,3.34034,9750000.0
2009-03-23 13:30:00,3.34003,3.34469,3.34003,3.34469,6250000.0
2009-03-23 13:31:00,3.34302,3.34541,3.34177,3.34541,9000000.0
2009-03-23 13:32:00,3.34509,3.3457,3.34275,3.34368,6250000.0
2009-03-23 13:33:00,3.34417,3.34577,3.34045,3.34383,11500000.0
2009-03-23 13:34:00,3.34156,3.34376,3.34146,3.34348,9500000.0
2009-03-23 13:35:00,3.34363,3.34394,3.3404,3.34351,11130000.0
2009-03-23 13:36:00,3.34342,3.34374,3.33982,3.34237,8000000.0
2009-03-23 13:37:00,3.33951,3.34258,3.33846,3.33846,5500000.0
2009-03-23 13:38:00,3.34169,3.34316,3.34021,3.34183,16250000.0
2009-03-23 13:39:00,3.34114,3.34193,3.33651,3.33651,8260000.0
2009-03-23 13:40:00,3.3412,3.34232,3.33495,3.34013,13250000.0
2009-03-23 13:41:00,3.34186,3.34255,3.33738,3.34255,6500000.0
2009-03-23 13:42:00,3.34242,3.34242,3.3375,3.34054,9750000.0
2009-03-23 13:43:00,3.34141,3.34193,3.3391,3.33953,9000000.0
2009-03-23 13:44:00,3.3412,3.34175,3.33719,3.339,8250000.0
2009-03-23 13:45:00,3.34077,3.34173,3.33928,3.34152,6880000.0
2009-03-23 13:46:00,3.34091,3.34212,3.33845,3.33992,7880000.0
2009-03-23 13:47:00,3.34098,3.34377,3.33762,3.34377,7500000.0
2009-03-23 13:48:00,3.34326,3.34326,3.33895,3.34208,10000000.0
2009-03-23 13:49:00,3.34075,3.34432,3.34075,3.34432,13250000.0
2009-03-23 13:50:00,3.34311,3.34484,3.34191,3.34367,6750000.0
2009-03-23 13:51:00,3.34546,3.34546,3.33736,3.34113,10000000.0
2009-03-23 13:52:00,3.34465,3.3453,3.33958,3.34492,7000000.0
2009-03-23 13:53:00,3.34254,3.34799,3.34254,3.34799,10630000.0
2009-03-23 13:54:00,3.34769,3.34769,3.34302,3.34653,7000000.0
2009-03-23 13:55:00,3.34801,3.34834,3.34415,3.34797,8000000.0
2009-03-23 13:56:00,3.34411,3.34764,3.34405,3.34694,9500000.0
2009-03-23 13:57:00,3.34782,3.34782,3.3457,3.34748,7000000.0
2009-03-23 13:58:00,3.34618,3.34839,3.34442,3.34442,10500000.0
2009-03-23 13:59:00,3.34717,3.34785,3.3421,3.3421,9000000.0
2009-03-23 14:00:00,3.34519,3.34695,3.34455,3.34609,8880000.0
2009-03-23 14:01:00,3.34345,3.34846,3.34319,3.34503,7000000.0
2009-03-23 14:02:00,3.3442,3.34916,3.3437,3.34816,8500000.0
2009-03-23 14:03:00,3.34692,3.34898,3.34514,3.34702,9250000.0
2009-03-23 14:04:00,3.34647,3.34698,3.34491,3.34529,9500000.0
2009-03-23 14:05:00,3.34546,3.3473,3.34454,3.34713,5250000.0
2009-03-23 14:06:00,3.34518,3.34752,3.34314,3.34671,6250000.0
2009-03-23 14:07:00,3.34656,3.34782,3.3434,3.34782,12380000.0
2009-03-23 14:08:00,3.34667,3.34841,3.34432,3.34841,7750000.0
2009-03-23 14:09:00,3.34847,3.34856,3.34482,3.34606,7010000.0
2009-03-23 14:10:00,3.34681,3.34714,3.34488,3.3456,5500000.0
2009-03-23 14:11:00,3.34673,3.34763,3.34391,3.34751,9500000.0
2009-03-23 14:12:00,3.34677,3.34791,3.34477,3.34528,12750000.0
2009-03-23 14:13:00,3.34786,3.34864,3.3446,3.34641,6130000.0
2009-03-23 14:14:00,3.34404,3.34768,3.34388,3.34388,8750000.0
2009-03-23 14:15:00,3.34714,3.34858,3.34614,3.34858,8000000.0
2009-03-23 14:16:00,3.34791,3.34893,3.34556,3.34807,11250000.0
2009-03-23 14:17:00,3.34706,3.35051,3.34668,3.3504,6380000.0
2009-03-23 14:18:00,3.34977,3.35442,3.3487,3.35442,10500000.0
2009-03-23 14:19:00,3.35109,3.35535,3.35109,3.35251,5500000.0
2009-03-23 14:20:00,3.35331,3.35812,3.35331,3.35812,9880000.0
2009-03-23 14:21:00,3.35665,3.35731,3.35108,3.35658,7750000.0
2009-03-23 14:22:00,3.35571,3.35711,3.35331,3.35698,7130000.0
2009-03-23 14:23:00,3.35526,3.35832,3.35265,3.35714,8250000.0
2009-03-23 14:24:00,3.35622,3.35652,3.35164,3.35511,10500000.0
2009-03-23 14:25:00,3.3569,3.3569,3.34987,3.3544,7250000.0
2009-03-23 14:26:00,3.35278,3.3549,3.3515,3.3549,7750000.0
2009-03-23 14:27:00,3.35662,3.35663,3.3548,3.35567,15000000.0
2009-03-23 14:28:00,3.35619,3.35763,3.35384,3.35405,8250000.0
2009-03-23 14:29:00,3.35767,3.35983,3.35326,3.35983,10380000.0
2009-03-23 14:30:00,3.35827,3.35954,3.35381,3.356,5500000.0
2009-03-23 14:31:00,3.35679,3.35925,3.35486,3.35907,8500000.0
2009-03-23 14:32:00,3.35873,3.35998,3.35735,3.35998,9250000.0
2009-03-23 14:33:00,3.35871,3.35917,3.35557,3.35914,9500000.0
2009-03-23 14:34:00,3.3598,3.36005,3.35642,3.35915,10250000.0
2009-03-23 14:35:00,3.35914,3.36084,3.35652,3.36084,10000000.0
2009-03-23 14:36:00,3.35933,3.35957,3.35458,3.35924,12630000.0
2009-03-23 14:37:00,3.35922,3.35934,3.35558,3.35823,12000000.0
2009-03-23 14:38:00,3.35885,3.35885,3.35386,3.35843,6750000.0
2009-03-23 14:39:00,3.35884,3.35884,3.35485,3.35485,6250000.0
2009-03-23 14:40:00,3.35711,3.35792,3.35478,3.35792,7500000.0
2009-03-23 14:41:00,3.35977,3.35977,3.35676,3.35925,6500000.0
2009-03-23 14:42:00,3.35905,3.35917,3.35689,3.35689,6500000.0
2009-03-23 14:43:00,3.35828,3.3593,3.35227,3.35753,9000000.0
2009-03-23 14:44:00,3.3556,3.3594,3.35549,3.35882,5250000.0
2009-03-23 14:45:00,3.35847,3.35901,3.35626,3.35717,8000000.0
2009-03-23 14:46:00,3.35814,3.35911,3.35297,3.35744,12750000.0
2009-03-23 14:47:00,3.35761,3.35761,3.35321,3.35595,14380000.0
2009-03-23 14:48:00,3.35567,3.35725,3.35273,3.35461,11250000.0
2009-03-23 14:49:00,3.35609,3.35724,3.35279,3.35658,8500000.0
2009-03-23 14:50:00,3.35438,3.35608,3.35021,3.355,6880000.0
2009-03-23 14:51:00,3.35561,3.35706,3.35433,3.35535,10750000.0
2009-03-23 14:52:00,3.35454,3.35564,3.35021,3.35257,14000000.0
2009-03-23 14:53:00,3.3541,3.35419,3.35023,3.35023,7750000.0
2009-03-23 14:54:00,3.3525,3.35538,3.34841,3.35472,11250000.0
2009-03-23 14:55:00,3.35495,3.35538,3.35231,3.35477,10000000.0
2009-03-23 14:56:00,3.35503,3.35552,3.35093,3.35522,11750000.0
2009-03-23 14:57:00,3.35308,3.3549,3.35145,3.35471,6750000.0
2009-03-23 14:58:00,3.35257,3.35647,3.35257,3.35464,7750000.0
2009-03-23 14:59:00,3.3566,3.3571,3.35465,3.3571,11250000.0
2009-03-23 15:00:00,3.35764,3.35764,3.35377,3.35577,10000000.0
2009-03-23 15:01:00,3.35565,3.35703,3.35212,3.35628,17000000.0
2009-03-23 15:02:00,3.35731,3.35731,3.35146,3.35537,9250000.0
2009-03-23 15:03:00,3.35145,3.35506,3.34862,3.35162,16250000.0
2009-03-23 15:04:00,3.35491,3.35491,3.34448,3.35206,8250000.0
2009-03-23 15:05:00,3.35514,3.356,3.3537,3.3539,7500000.0
2009-03-23 15:06:00,3.35752,3.35752,3.3549,3.3549,6000000.0
2009-03-23 15:07:00,3.35234,3.35796,3.35234,3.35717,6000000.0
2009-03-23 15:08:00,3.35913,3.36113,3.35678,3.36113,8500000.0
2009-03-23 15:09:00,3.3615,3.36394,3.35779,3.36376,8630000.0
2009-03-23 15:10:00,3.36397,3.36458,3.36125,3.36422,11250000.0
2009-03-23 15:11:00,3.36471,3.36737,3.36408,3.36678,11500000.0
2009-03-23 15:12:00,3.36646,3.36769,3.36433,3.36594,8000000.0
2009-03-23 15:13:00,3.36236,3.37041,3.36082,3.36983,9000000.0
2009-03-23 15:14:00,3.37032,3.37032,3.36345,3.36345,6000000.0
2009-03-23 15:15:00,3.3655,3.36734,3.36389,3.36542,9130000.0
2009-03-23 15:16:00,3.36652,3.36741,3.36449,3.3651,9130000.0
2009-03-23 15:17:00,3.36586,3.36647,3.36052,3.36647,12500000.0
2009-03-23 15:18:00,3.36751,3.36832,3.36242,3.36242,5750000.0
2009-03-23 15:19:00,3.36439,3.36463,3.36078,3.36078,7250000.0
2009-03-23 15:20:00,3.36475,3.36658,3.3627,3.36604,6880000.0
2009-03-23 15:21:00,3.3673,3.37143,3.36261,3.37105,13750000.0
2009-03-23 15:22:00,3.3714,3.37172,3.36671,3.36901,18250000.0
2009-03-23 15:23:00,3.3713,3.3713,3.36541,3.36995,6250000.0
2009-03-23 15:24:00,3.36908,3.37033,3.36492,3.36776,10250000.0
2009-03-23 15:25:00,3.36771,3.36834,3.36514,3.36757,7500000.0
2009-03-23 15:26:00,3.36854,3.36979,3.36611,3.36979,15380000.0
2009-03-23 15:27:00,3.36954,3.3702,3.36705,3.36906,6000000.0
2009-03-23 15:28:00,3.3694,3.36991,3.36871,3.36972,7500000.0
2009-03-23 15:29:00,3.36913,3.37208,3.36676,3.3717,5500000.0
2009-03-23 15:30:00,3.37122,3.37249,3.37007,3.37183,8250000.0
2009-03-23 15:31:00,3.3692,3.37132,3.36704,3.36987,9500000.0
2009-03-23 15:32:00,3.36877,3.36957,3.36563,3.3693,8250000.0
2009-03-23 15:33:00,3.36677,3.36926,3.36677,3.36833,8250000.0
2009-03-23 15:34:00,3.36965,3.36965,3.36377,3.36658,5500000.0
2009-03-23 15:35:00,3.36432,3.36599,3.36129,3.36476,7750000.0
2009-03-23 15:36:00,3.36438,3.36643,3.3633,3.36641,9250000.0
2009-03-23 15:37:00,3.3665,3.36713,3.36471,3.36713,10750000.0
2009-03-23 15:38:00,3.36133,3.36604,3.35845,3.3628,11000000.0
2009-03-23 15:39:00,3.36284,3.36488,3.36132,3.3617,8500000.0
2009-03-23 15:40:00,3.36298,3.36298,3.35774,3.36204,9130000.0
2009-03-23 15:41:00,3.35877,3.36322,3.35877,3.3591,8500000.0
2009-03-23 15:42:00,3.36348,3.3639,3.35917,3.36023,7500000.0
2009-03-23 15:43:00,3.36235,3.36285,3.3574,3.36258,7750000.0
2009-03-23 15:44:00,3.36363,3.36373,3.36064,3.36064,8880000.0
2009-03-23 15:45:00,3.36262,3.36516,3.35912,3.36429,9250000.0
2009-03-23 15:46:00,3.36393,3.36506,3.36077,3.36427,11500000.0
2009-03-23 15:47:00,3.36625,3.36709,3.36308,3.36499,11000000.0
2009-03-23 15:48:00,3.36848,3.36848,3.36583,3.36693,10000000.0
2009-03-23 15:49:00,3.36817,3.37343,3.36308,3.37343,9380000.0
2009-03-23 15:50:00,3.37408,3.37408,3.36895,3.37398,10250000.0
2009-03-23 15:51:00,3.37249,3.37285,3.36872,3.37285,9000000.0
2009-03-23 15:52:00,3.36853,3.374,3.36853,3.37309,9500000.0
2009-03-23 15:53:00,3.37382,3.37651,3.37301,3.37651,9750000.0
2009-03-23 15:54:00,3.37776,3.37916,3.37368,3.37843,8250000.0
2009-03-23 15:55:00,3.37976,3.38152,3.37585,3.38021,6750000.0
2009-03-23 15:56:00,3.37815,3.38086,3.37504,3.37699,6500000.0
2009-03-23 15:57:00,3.37882,3.37893,3.37224,3.37554,11880000.0
2009-03-23 15:58:00,3.37684,3.37776,3.3739,3.37422,7250000.0
2009-03-23 15:59:00,3.37887,3.37943,3.37561,3.37752,7750000.0
2009-03-23 16:00:00,3.37881,3.37881,3.37454,3.37755,8750000.0
2009-03-23 16:01:00,3.37835,3.37835,3.36912,3.36912,15000000.0
2009-03-23 16:02:00,3.37381,3.37617,3.36537,3.36537,6000000.0
2009-03-23 16:03:00,3.37049,3.37296,3.36998,3.37013,6250000.0
2009-03-23 16:04:00,3.36895,3.37094,3.36585,3.36748,6500000.0
2009-03-23 16:05:00,3.36924,3.3703,3.36312,3.36839,9010000.0
2009-03-23 16:06:00,3.36798,3.36875,3.36577,3.36685,5250000.0
2009-03-23 16:07:00,3.36694,3.36758,3.36558,3.36758,12250000.0
2009-03-23 16:08:00,3.36649,3.36834,3.36436,3.36834,5500000.0
2009-03-23 16:09:00,3.36684,3.36726,3.36522,3.36546,11630000.0
2009-03-23 16:10:00,3.36307,3.36528,3.36055,3.36319,17630000.0
2009-03-23 16:11:00,3.36405,3.36487,3.36102,3.36255,11250000.0
2009-03-23 16:12:00,3.36145,3.36367,3.35946,3.36054,9250000.0
2009-03-23 16:13:00,3.36249,3.36351,3.35931,3.36105,7250000.0
2009-03-23 16:14:00,3.36026,3.36234,3.35682,3.36147,10500000.0
2009-03-23 16:15:00,3.35816,3.35945,3.3554,3.35566,7250000.0
2009-03-23 16:16:00,3.35339,3.35861,3.34555,3.35427,12000000.0
2009-03-23 16:17:00,3.35243,3.35527,3.3505,3.35368,7750000.0
2009-03-23 16:18:00,3.34981,3.35294,3.349,3.35067,9750000.0
2009-03-23 16:19:00,3.34954,3.35189,3.34535,3.34535,13250000.0
2009-03-23 16:20:00,3.34485,3.34784,3.34357,3.34585,15250000.0
2009-03-23 16:21:00,3.34825,3.35153,3.3421,3.3421,8250000.0
2009-03-23 16:22:00,3.34502,3.3463,3.34249,3.34275,10250000.0
2009-03-23 16:23:00,3.34443,3.34884,3.34443,3.34802,9000000.0
2009-03-23 16:24:00,3.34632,3.34918,3.3432,3.34632,10130000.0
2009-03-23 16:25:00,3.34936,3.35277,3.34894,3.35038,7250000.0
2009-03-23 16:26:00,3.35173,3.35232,3.34932,3.35232,9750000.0
2009-03-23 16:27:00,3.35239,3.35362,3.34691,3.35059,16250000.0
2009-03-23 16:28:00,3.35324,3.35324,3.35019,3.35135,8250000.0
2009-03-23 16:29:00,3.35202,3.35202,3.34903,3.35176,8500000.0
2009-03-23 16:30:00,3.35198,3.35526,3.34831,3.35526,8000000.0
2009-03-23 16:31:00,3.35312,3.35441,3.35136,3.35312,8380000.0
2009-03-23 16:32:00,3.35414,3.35414,3.3492,3.35033,9250000.0
2009-03-23 16:33:00,3.35378,3.35378,3.3486,3.35149,14000000.0
2009-03-23 16:34:00,3.35217,3.35348,3.34996,3.35164,10750000.0
2009-03-23 16:35:00,3.35289,3.35354,3.34947,3.35079,13130000.0
2009-03-23 16:36:00,3.35268,3.35399,3.34955,3.34955,12880000.0
2009-03-23 16:37:00,3.34652,3.35188,3.34652,3.35026,8380000.0
2009-03-23 16:38:00,3.35044,3.35159,3.34676,3.34676,11000000.0
2009-03-23 16:39:00,3.34735,3.34935,3.34559,3.34734,8750000.0
2009-03-23 16:40:00,3.3482,3.34836,3.34303,3.34671,6750000.0
2009-03-23 16:41:00,3.34619,3.34861,3.34364,3.34836,8750000.0
2009-03-23 16:42:00,3.34857,3.34857,3.34556,3.34753,8250000.0
2009-03-23 16:43:00,3.34666,3.35026,3.34666,3.35026,5880000.0
2009-03-23 16:44:00,3.34841,3.35042,3.34826,3.35003,7250000.0
2009-03-23 16:45:00,3.35133,3.35133,3.34835,3.34957,10750000.0
2009-03-23 16:46:00,3.34894,3.35238,3.34729,3.34729,11000000.0
2009-03-23 16:47:00,3.34857,3.35143,3.34801,3.35087,6500000.0
2009-03-23 16:48:00,3.35058,3.35345,3.34675,3.35345,6750000.0
2009-03-23 16:49:00,3.35322,3.35419,3.34968,3.35354,9000000.0
2009-03-23 16:50:00,3.35353,3.35535,3.34987,3.35535,6750000.0
2009-03-23 16:51:00,3.35468,3.35647,3.35384,3.35647,5750000.0
2009-03-23 16:52:00,3.35544,3.3567,3.35287,3.35541,7500000.0
2009-03-23 16:53:00,3.35527,3.35806,3.35378,3.35711,6500000.0
2009-03-23 16:54:00,3.35756,3.36102,3.35478,3.35567,15000000.0
2009-03-23 16:55:00,3.35959,3.35959,3.35246,3.35246,8250000.0
2009-03-23 16:56:00,3.35705,3.35749,3.35545,3.35739,11500000.0
2009-03-23 16:57:00,3.35589,3.3569,3.35562,3.35667,15250000.0
2009-03-23 16:58:00,3.3538,3.35696,3.35014,3.3519,9000000.0
2009-03-23 16:59:00,3.35393,3.35511,3.3507,3.35349,11880000.0
2009-03-23 17:00:00,3.35223,3.35277,3.34709,3.35092,9750000.0
2009-03-23 17:01:00,3.35075,3.35345,3.34799,3.35178,8000000.0
2009-03-23 17:02:00,3.35284,3.35592,3.35112,3.35112,6250000.0
2009-03-23 17:03:00,3.35367,3.35367,3.35145,3.35345,9750000.0
2009-03-23 17:04:00,3.35331,3.35331,3.34819,3.3485,6250000.0
2009-03-23 17:05:00,3.34829,3.34913,3.34479,3.34626,7000000.0
2009-03-23 17:06:00,3.3477,3.34957,3.34491,3.34804,13250000.0
2009-03-23 17:07:00,3.3479,3.34918,3.3463,3.34668,13250000.0
2009-03-23 17:08:00,3.34325,3.34726,3.34325,3.34483,8500000.0
2009-03-23 17:09:00,3.34616,3.34738,3.34525,3.34553,6250000.0
2009-03-23 17:10:00,3.34085,3.3465,3.34085,3.34514,10500000.0
2009-03-23 17:11:00,3.34535,3.3522,3.34377,3.3522,7000000.0
2009-03-23 17:12:00,3.35252,3.35307,3.34942,3.34942,5630000.0
2009-03-23 17:13:00,3.35338,3.355,3.35192,3.355,7000000.0
2009-03-23 17:14:00,3.35361,3.3549,3.35043,3.35044,10500000.0
2009-03-23 17:15:00,3.35381,3.35464,3.35242,3.3539,15000000.0
2009-03-23 17:16:00,3.35422,3.35433,3.35246,3.35433,7250000.0
2009-03-23 17:17:00,3.35392,3.35774,3.35392,3.3576,9500000.0
2009-03-23 17:18:00,3.3575,3.35879,3.35425,3.35531,8250000.0
2009-03-23 17:19:00,3.35198,3.35452,3.34995,3.34995,9500000.0
2009-03-23 17:20:00,3.35269,3.35283,3.35155,3.35166,13750000.0
2009-03-23 17:21:00,3.3525,3.35405,3.34991,3.35312,8130000.0
2009-03-23 17:22:00,3.35301,3.35442,3.35139,3.35386,10750000.0
2009-03-23 17:23:00,3.35373,3.35471,3.35069,3.35383,14500000.0
2009-03-23 17:24:00,3.35419,3.35478,3.35203,3.35477,5500000.0
2009-03-23 17:25:00,3.35317,3.35723,3.35317,3.35505,10000000.0
2009-03-23 17:26:00,3.35496,3.35768,3.35496,3.35768,6000000.0
2009-03-23 17:27:00,3.35476,3.35749,3.35323,3.35709,9750000.0
2009-03-23 17:28:00,3.35741,3.35834,3.35658,3.35703,10380000.0
2009-03-23 17:29:00,3.3575,3.35791,3.35373,3.35565,7500000.0
2009-03-23 17:30:00,3.35706,3.35727,3.35452,3.35452,7250000.0
2009-03-23 17:31:00,3.35494,3.35561,3.35268,3.35559,5130000.0
2009-03-23 17:32:00,3.35146,3.35475,3.34905,3.34905,9380000.0
2009-03-23 17:33:00,3.35392,3.35446,3.35073,3.3516,10500000.0
2009-03-23 17:34:00,3.35199,3.35332,3.34995,3.34995,7250000.0
2009-03-23 17:35:00,3.34943,3.35266,3.34943,3.34944,7130000.0
2009-03-23 17:36:00,3.35223,3.35334,3.34964,3.35266,8750000.0
2009-03-23 17:37:00,3.35344,3.3536,3.34857,3.34984,11500000.0
2009-03-23 17:38:00,3.34926,3.35183,3.34827,3.3512,9510000.0
2009-03-23 17:39:00,3.34968,3.35207,3.34968,3.35056,8500000.0
2009-03-23 17:40:00,3.35187,3.35471,3.34917,3.35229,13500000.0
2009-03-23 17:41:00,3.35263,3.35399,3.35087,3.35399,13750000.0
2009-03-23 17:42:00,3.3543,3.3555,3.3516,3.35429,10500000.0
2009-03-23 17:43:00,3.35349,3.35461,3.35268,3.35438,5500000.0
2009-03-23 17:44:00,3.35444,3.35444,3.35179,3.35311,6000000.0
2009-03-23 17:45:00,3.35317,3.3542,3.35173,3.35355,6250000.0
2009-03-23 17:46:00,3.35184,3.3539,3.34957,3.34995,13250000.0
2009-03-23 17:47:00,3.35042,3.35297,3.34835,3.35225,6250000.0
2009-03-23 17:48:00,3.35068,3.35228,3.34747,3.35036,8630000.0
2009-03-23 17:49:00,3.34932,3.35351,3.34737,3.35067,12250000.0
2009-03-23 17:50:00,3.35209,3.35482,3.34957,3.35374,9380000.0
2009-03-23 17:51:00,3.35369,3.35369,3.35084,3.35084,11250000.0
2009-03-23 17:52:00,3.35122,3.35241,3.34978,3.351,5250000.0
2009-03-23 17:53:00,3.35214,3.35357,3.34928,3.35214,10000000.0
2009-03-23 17:54:00,3.35141,3.35289,3.35041,3.35225,10750000.0
2009-03-23 17:55:00,3.35281,3.35395,3.34876,3.34876,7500000.0
2009-03-23 17:56:00,3.35092,3.35275,3.3483,3.35166,14750000.0
2009-03-23 17:57:00,3.34601,3.35077,3.3436,3.34746,10750000.0
2009-03-23 17:58:00,3.34912,3.35176,3.34734,3.34885,6500000.0
2009-03-23 17:59:00,3.35019,3.35165,3.34785,3.35165,6000000.0
2009-03-23 18:00:00,3.35106,3.35175,3.34745,3.34996,13750000.0
2009-03-23 18:01:00,3.34918,3.35124,3.34789,3.34791,10250000.0
2009-03-23 18:02:00,3.349,3.35131,3.34613,3.35088,18500000.0
2009-03-23 18:03:00,3.34859,3.35198,3.34859,3.35132,5250000.0
2009-03-23 18:04:00,3.34873,3.34875,3.34306,3.34384,5250000.0
2009-03-23 18:05:00,3.345,3.34879,3.3403,3.34563,13380000.0
2009-03-23 18:06:00,3.34545,3.34635,3.34415,3.34617,7500000.0
2009-03-23 18:07:00,3.34789,3.34797,3.34292,3.34736,8750000.0
2009-03-23 18:08:00,3.34824,3.34824,3.34465,3.34641,6380000.0
2009-03-23 18:09:00,3.34679,3.34803,3.34369,3.34628,8880000.0
2009-03-23 18:10:00,3.34553,3.34703,3.34411,3.34542,6250000.0
2009-03-23 18:11:00,3.34112,3.34558,3.34081,3.34558,8380000.0
2009-03-23 18:12:00,3.34556,3.34783,3.34389,3.34414,5750000.0
2009-03-23 18:13:00,3.34356,3.34451,3.34297,3.34451,7750000.0
2009-03-23 18:14:00,3.34508,3.34637,3.34193,3.34484,10380000.0
2009-03-23 18:15:00,3.346,3.346,3.34213,3.34239,10750000.0
2009-03-23 18:16:00,3.34194,3.34652,3.34194,3.34623,9380000.0
2009-03-23 18:17:00,3.34662,3.34713,3.34235,3.34486,15500000.0
2009-03-23 18:18:00,3.34461,3.34688,3.34187,3.34187,12000000.0
2009-03-23 18:19:00,3.34623,3.34623,3.34212,3.3455,5500000.0
2009-03-23 18:20:00,3.3442,3.34619,3.34363,3.34584,10250000.0
2009-03-23 18:21:00,3.34691,3.34797,3.34357,3.34695,5750000.0
2009-03-23 18:22:00,3.34515,3.34992,3.34312,3.34992,8250000.0
2009-03-23 18:23:00,3.35058,3.35164,3.34669,3.35164,7250000.0
2009-03-23 18:24:00,3.35141,3.35303,3.34731,3.35155,13250000.0
2009-03-23 18:25:00,3.34922,3.35174,3.34922,3.35155,6380000.0
2009-03-23 18:26:00,3.34911,3.35365,3.34911,3.35365,5750000.0
2009-03-23 18:27:00,3.34911,3.3512,3.3456,3.34867,6000000.0
2009-03-23 18:28:00,3.34872,3.3501,3.34477,3.34903,6250000.0
2009-03-23 18:29:00,3.34694,3.34928,3.34626,3.34813,6000000.0
2009-03-23 18:30:00,3.34814,3.34815,3.34243,3.3461,15250000.0
2009-03-23 18:31:00,3.34687,3.34716,3.34463,3.3462,7880000.0
2009-03-23 18:32:00,3.3474,3.3474,3.3406,3.34418,13750000.0
2009-03-23 18:33:00,3.34228,3.34395,3.3416,3.3416,9250000.0
2009-03-23 18:34:00,3.34474,3.34667,3.34249,3.34333,12250000.0
2009-03-23 18:35:00,3.34728,3.34728,3.34257,3.3463,5250000.0
2009-03-23 18:36:00,3.34649,3.34804,3.34431,3.34801,11380000.0
2009-03-23 18:37:00,3.34814,3.34894,3.34319,3.34894,7750000.0
2009-03-23 18:38:00,3.34786,3.35051,3.34377,3.34887,15750000.0
2009-03-23 18:39:00,3.34966,3.3504,3.34633,3.3504,7750000.0
2009-03-23 18:40:00,3.34919,3.35182,3.34566,3.35182,5500000.0
2009-03-23 18:41:00,3.35083,3.35251,3.34837,3.35241,7880000.0
2009-03-23 18:42:00,3.35175,3.35199,3.3475,3.35027,7500000.0
2009-03-23 18:43:00,3.35156,3.35156,3.34566,3.34985,11510000.0
2009-03-23 18:44:00,3.34969,3.35102,3.34528,3.35102,15250000.0
2009-03-23 18:45:00,3.35073,3.35189,3.34639,3.35014,6750000.0
2009-03-23 18:46:00,3.34952,3.35082,3.34382,3.35061,13630000.0
2009-03-23 18:47:00,3.34806,3.35157,3.34744,3.35056,7250000.0
2009-03-23 18:48:00,3.35107,3.35199,3.34925,3.34991,10500000.0
2009-03-23 18:49:00,3.34976,3.35015,3.34847,3.34858,6250000.0
2009-03-23 18:50:00,3.3498,3.3498,3.34656,3.3479,7000000.0
2009-03-23 18:51:00,3.3474,3.34925,3.34466,3.34466,12500000.0
2009-03-23 18:52:00,3.34783,3.3482,3.34302,3.3479,5250000.0
2009-03-23 18:53:00,3.345,3.34545,3.34028,3.34276,11630000.0
2009-03-23 18:54:00,3.34219,3.34219,3.33736,3.33736,13250000.0
2009-03-23 18:55:00,3.33556,3.33866,3.33548,3.33786,10000000.0
2009-03-23 18:56:00,3.33736,3.33736,3.33278,3.33278,10630000.0
2009-03-23 18:57:00,3.33496,3.33541,3.32918,3.33171,7500000.0
2009-03-23 18:58:00,3.33376,3.33689,3.33303,3.33689,10380000.0
2009-03-23 18:59:00,3.33398,3.33894,3.33226,3.33894,5130000.0
2009-03-23 19:00:00,3.33949,3.33949,3.33308,3.33775,12130000.0
2009-03-23 19:01:00,3.33864,3.33864,3.33538,3.33813,5250000.0
2009-03-23 19:02:00,3.33715,3.33755,3.33059,3.33755,13000000.0
2009-03-23 19:03:00,3.33612,3.33872,3.33588,3.33689,7250000.0
2009-03-23 19:04:00,3.33679,3.3381,3.33403,3.33535,6750000.0
2009-03-23 19:05:00,3.33696,3.33721,3.33221,3.33426,9380000.0
2009-03-23 19:06:00,3.32974,3.33577,3.32974,3.33429,12380000.0
2009-03-23 19:07:00,3.33269,3.33487,3.32893,3.33104,7750000.0
2009-03-23 19:08:00,3.33107,3.33415,3.33107,3.33263,11380000.0
2009-03-23 19:09:00,3.33418,3.33418,3.33117,3.33224,7000000.0
2009-03-23 19:10:00,3.33225,3.33267,3.32931,3.33237,6750000.0
2009-03-23 19:11:00,3.33244,3.33276,3.32909,3.33074,11250000.0
2009-03-23 19:12:00,3.33186,3.33224,3.32921,3.33109,11500000.0
2009-03-23 19:13:00,3.33163,3.33163,3.32905,3.32941,6000000.0
2009-03-23 19:14:00,3.32851,3.33147,3.32826,3.32826,17750000.0
2009-03-23 19:15:00,3.32904,3.33334,3.32678,3.33075,11750000.0
2009-03-23 19:16:00,3.33326,3.33592,3.3298,3.33165,14250000.0
2009-03-23 19:17:00,3.32983,3.33361,3.32941,3.33265,10750000.0
2009-03-23 19:18:00,3.3287,3.33316,3.3287,3.32897,14750000.0
2009-03-23 19:19:00,3.33213,3.3333,3.32709,3.32709,8380000.0
2009-03-23 19:20:00,3.33405,3.33448,3.32745,3.32842,8000000.0
2009-03-23 19:21:00,3.3317,3.33182,3.32446,3.3292,8880000.0
2009-03-23 19:22:00,3.33135,3.33148,3.32748,3.32987,8000000.0
2009-03-23 19:23:00,3.32941,3.32958,3.32609,3.32669,10000000.0
2009-03-23 19:24:00,3.32696,3.32696,3.32383,3.32649,5500000.0
2009-03-23 19:25:00,3.32536,3.32773,3.32245,3.32773,7880000.0
2009-03-23 19:26:00,3.32488,3.32992,3.32488,3.32978,6750000.0
2009-03-23 19:27:00,3.32717,3.33192,3.32717,3.3312,5250000.0
2009-03-23 19:28:00,3.32902,3.33182,3.32546,3.32869,8750000.0
2009-03-23 19:29:00,3.32861,3.33122,3.32694,3.33012,12500000.0
2009-03-23 19:30:00,3.32937,3.33025,3.32726,3.32972,6000000.0
2009-03-23 19:31:00,3.3299,3.33187,3.32615,3.32926,13130000.0
2009-03-23 19:32:00,3.33222,3.33262,3.32839,3.33262,7500000.0
2009-03-23 19:33:00,3.33216,3.33366,3.32686,3.33202,11250000.0
2009-03-23 19:34:00,3.32996,3.33203,3.32804,3.32886,11000000.0
2009-03-23 19:35:00,3.33101,3.33171,3.32709,3.33051,7250000.0
2009-03-23 19:36:00,3.32948,3.33105,3.32833,3.33105,6000000.0
2009-03-23 19:37:00,3.33257,3.333,3.32882,3.33192,9630000.0
2009-03-23 19:38:00,3.33267,3.33312,3.33053,3.33081,7250000.0
2009-03-23 19:39:00,3.33181,3.3332,3.32937,3.33113,5750000.0
2009-03-23 19:40:00,3.33029,3.33306,3.32868,3.33306,7630000.0
2009-03-23 19:41:00,3.33113,3.33312,3.32696,3.32696,6250000.0
2009-03-23 19:42:00,3.33111,3.33326,3.33111,3.33279,7500000.0
2009-03-23 19:43:00,3.33203,3.33365,3.33203,3.333,10750000.0
2009-03-23 19:44:00,3.3326,3.33379,3.32914,3.33228,13000000.0
2009-03-23 19:45:00,3.33163,3.33318,3.32749,3.33107,10130000.0
2009-03-23 19:46:00,3.33322,3.33411,3.33073,3.33411,5500000.0
2009-03-23 19:47:00,3.33079,3.33387,3.33079,3.33267,10250000.0
2009-03-23 19:48:00,3.33094,3.33326,3.33017,3.33159,7250000.0
2009-03-23 19:49:00,3.3286,3.33341,3.32665,3.32665,5250000.0
2009-03-23 19:50:00,3.32888,3.33012,3.32461,3.33004,8750000.0
2009-03-23 19:51:00,3.32865,3.33016,3.32521,3.32781,9000000.0
2009-03-23 19:52:00,3.32812,3.33091,3.32705,3.33091,7500000.0
2009-03-23 19:53:00,3.33069,3.33252,3.32718,3.33044,6750000.0
2009-03-23 19:54:00,3.33178,3.33312,3.32767,3.33261,9750000.0
2009-03-23 19:55:00,3.33101,3.3335,3.32971,3.33263,12250000.0
2009-03-23 19:56:00,3.33224,3.33332,3.32946,3.331,9000000.0
2009-03-23 19:57:00,3.33252,3.3345,3.32869,3.33013,17250000.0
2009-03-23 19:58:00,3.33029,3.33385,3.32909,3.33134,9500000.0
2009-03-23 19:59:00,3.33025,3.33506,3.33025,3.33506,7500000.0
2009-03-23 20:00:00,3.33482,3.3366,3.33408,3.3366,11250000.0
2009-03-23 20:01:00,3.33237,3.33612,3.33237,3.33272,7500000.0
2009-03-23 20:02:00,3.33654,3.33736,3.33358,3.33598,7750000.0
2009-03-23 20:03:00,3.33592,3.33635,3.3326,3.33556,7000000.0
2009-03-23 20:04:00,3.33488,3.3364,3.33417,3.33497,9000000.0
2009-03-23 20:05:00,3.33348,3.3358,3.33222,3.33557,10000000.0
2009-03-23 20:06:00,3.33315,3.33526,3.32952,3.33424,9630000.0
2009-03-23 20:07:00,3.33543,3.33704,3.33294,3.33637,13000000.0
2009-03-23 20:08:00,3.33489,3.33744,3.33226,3.33226,12250000.0
2009-03-23 20:09:00,3.33662,3.33844,3.33398,3.33844,14250000.0
2009-03-23 20:10:00,3.33545,3.33749,3.33446,3.33749,8250000.0
2009-03-23 20:11:00,3.33349,3.33888,3.33349,3.33868,13250000.0
2009-03-23 20:12:00,3.33848,3.33944,3.33377,3.33944,6250000.0
2009-03-23 20:13:00,3.33902,3.33942,3.33263,3.33871,6500000.0
2009-03-23 20:14:00,3.33708,3.33894,3.33451,3.33527,9880000.0
2009-03-23 20:15:00,3.3344,3.33843,3.33345,3.33345,7750000.0
2009-03-23 20:16:00,3.33498,3.33897,3.33475,3.33583,8500000.0
2009-03-23 20:17:00,3.33363,3.33756,3.33099,3.33099,7750000.0
2009-03-23 20:18:00,3.33622,3.33737,3.33213,3.3364,7250000.0
2009-03-23 20:19:00,3.33521,3.3376,3.32982,3.33721,9500000.0
2009-03-23 20:20:00,3.3359,3.33822,3.33395,3.33555,14750000.0
2009-03-23 20:21:00,3.33641,3.33659,3.33111,3.33375,13750000.0
2009-03-23 20:22:00,3.33388,3.33388,3.33093,3.33093,6000000.0
2009-03-23 20:23:00,3.32922,3.33354,3.32917,3.32953,9000000.0
2009-03-23 20:24:00,3.33072,3.33483,3.33072,3.33235,11250000.0
2009-03-23 20:25:00,3.33351,3.33356,3.32974,3.33296,12000000.0
2009-03-23 20:26:00,3.33259,3.3334,3.32752,3.32903,11750000.0
2009-03-23 20:27:00,3.33173,3.33173,3.32504,3.32893,6000000.0
2009-03-23 20:28:00,3.33098,3.3337,3.32915,3.33142,7750000.0
2009-03-23 20:29:00,3.33289,3.33289,3.33025,3.33232,10750000.0
2009-03-23 20:30:00,3.33188,3.33216,3.32774,3.32931,10250000.0
2009-03-23 20:31:00,3.33184,3.33274,3.32717,3.33095,9250000.0
2009-03-23 20:32:00,3.3312,3.33309,3.33005,3.33005,9130000.0
2009-03-23 20:33:00,3.33006,3.33146,3.32624,3.32624,11750000.0
2009-03-23 20:34:00,3.33008,3.33329,3.33008,3.33208,6000000.0
2009-03-23 20:35:00,3.33225,3.33332,3.33037,3.33239,8500000.0
2009-03-23 20:36:00,3.33163,3.33397,3.33031,3.33397,6250000.0
2009-03-23 20:37:00,3.33066,3.33359,3.3286,3.33077,13500000.0
2009-03-23 20:38:00,3.33147,3.33431,3.32962,3.33335,10750000.0
2009-03-23 20:39:00,3.33396,3.33396,3.3292,3.3292,5750000.0
2009-03-23 20:40:00,3.33186,3.33369,3.32817,3.33153,14130000.0
2009-03-23 20:41:00,3.33117,3.33421,3.32884,3.33323,17880000.0
2009-03-23 20:42:00,3.33217,3.33531,3.33217,3.3349,8880000.0
2009-03-23 20:43:00,3.33184,3.33421,3.32908,3.33262,5500000.0
2009-03-23 20:44:00,3.33142,3.33421,3.32824,3.33132,13000000.0
2009-03-23 20:45:00,3.33309,3.33494,3.33231,3.33444,8500000.0
2009-03-23 20:46:00,3.33054,3.33329,3.3301,3.33122,6000000.0
2009-03-23 20:47:00,3.33026,3.33288,3.32694,3.33174,7880000.0
2009-03-23 20:48:00,3.33022,3.33253,3.32725,3.33042,7500000.0
2009-03-23 20:49:00,3.33132,3.33271,3.32806,3.33145,12250000.0
2009-03-23 20:50:00,3.32869,3.3313,3.32676,3.32743,10500000.0
2009-03-23 20:51:00,3.32538,3.33297,3.32538,3.33082,9250000.0
2009-03-23 20:52:00,3.3315,3.33215,3.32611,3.32958,10000000.0
2009-03-23 20:53:00,3.32966,3.33213,3.32731,3.32995,7750000.0
2009-03-23 20:54:00,3.33028,3.3324,3.32645,3.32645,6750000.0
2009-03-23 20:55:00,3.32894,3.33118,3.32293,3.32914,12250000.0
2009-03-23 20:56:00,3.32657,3.33044,3.32564,3.32564,9630000.0
2009-03-23 20:57:00,3.32751,3.32977,3.32525,3.32747,14630000.0
2009-03-23 20:58:00,3.32871,3.33113,3.327,3.32974,11250000.0
2009-03-23 20:59:00,3.32922,3.33016,3.32351,3.32696,11750000.0
2009-03-23 21:00:00,3.32881,3.33082,3.3267,3.32822,9630000.0
2009-03-23 21:01:00,3.32911,3.32973,3.32662,3.32928,6250000.0
2009-03-23 21:02:00,3.32831,3.33141,3.32756,3.32756,16130000.0
2009-03-23 21:03:00,3.32807,3.3319,3.32807,3.33033,8500000.0
2009-03-23 21:04:00,3.3301,3.33116,3.32946,3.33017,8500000.0
2009-03-23 21:05:00,3.32972,3.33068,3.3281,3.33047,6000000.0
2009-03-23 21:06:00,3.32978,3.33179,3.32716,3.32716,9000000.0
2009-03-23 21:07:00,3.3307,3.33121,3.32773,3.33036,7500000.0
2009-03-23 21:08:00,3.33009,3.33078,3.32685,3.32967,10250000.0
2009-03-23 21:09:00,3.32798,3.33006,3.3267,3.32753,9000000.0
2009-03-23 21:10:00,3.32724,3.3304,3.327,3.32795,7000000.0
2009-03-23 21:11:00,3.32777,3.32895,3.32549,3.32869,5500000.0
2009-03-23 21:12:00,3.32845,3.33014,3.32725,3.32726,5500000.0
2009-03-23 21:13:00,3.32947,3.33097,3.32654,3.32999,16500000.0
2009-03-23 21:14:00,3.32686,3.33186,3.32686,3.33007,10000000.0
2009-03-23 21:15:00,3.33096,3.33156,3.32581,3.32687,12000000.0
2009-03-23 21:16:00,3.32789,3.32949,3.32472,3.32621,10750000.0
2009-03-23 21:17:00,3.32525,3.32925,3.32346,3.32888,10250000.0
2009-03-23 21:18:00,3.32891,3.32891,3.32335,3.32787,9630000.0
2009-03-23 21:19:00,3.32846,3.32876,3.32649,3.32691,9750000.0
2009-03-23 21:20:00,3.32787,3.32842,3.3234,3.32807,8500000.0
2009-03-23 21:21:00,3.32785,3.32937,3.32564,3.32759,8750000.0
2009-03-23 21:22:00,3.32736,3.32987,3.32648,3.32757,8750000.0
2009-03-23 21:23:00,3.32611,3.32842,3.32611,3.32719,5500000.0
2009-03-23 21:24:00,3.32682,3.32917,3.32682,3.32889,6000000.0
2009-03-23 21:25:00,3.32709,3.32916,3.32583,3.32762,8750000.0
2009-03-23 21:26:00,3.32801,3.32876,3.32605,3.32874,9000000.0
2009-03-23 21:27:00,3.32405,3.32842,3.32405,3.32462,5500000.0
2009-03-23 21:28:00,3.32231,3.32695,3.32119,3.32615,6750000.0
2009-03-23 21:29:00,3.32623,3.32753,3.32123,3.3252,6000000.0
2009-03-23 21:30:00,3.32356,3.32731,3.32238,3.32698,10000000.0
2009-03-23 21:31:00,3.32352,3.32697,3.32241,3.32474,10000000.0
2009-03-23 21:32:00,3.32324,3.32703,3.32166,3.32482,5630000.0
2009-03-23 21:33:00,3.32535,3.32796,3.32422,3.32502,9000000.0
2009-03-23 21:34:00,3.32533,3.32856,3.32401,3.32549,8000000.0
2009-03-23 21:35:00,3.3217,3.32811,3.3217,3.32748,7750000.0
2009-03-23 21:36:00,3.32689,3.32785,3.32577,3.32581,10250000.0
2009-03-23 21:37:00,3.32493,3.32828,3.32339,3.32828,7380000.0
2009-03-23 21:38:00,3.32417,3.32652,3.32148,3.32148,12500000.0
2009-03-23 21:39:00,3.32379,3.32718,3.32357,3.32533,8630000.0
2009-03-23 21:40:00,3.32431,3.32573,3.32208,3.32415,5500000.0
2009-03-23 21:41:00,3.32326,3.32541,3.31956,3.31956,6000000.0
2009-03-23 21:42:00,3.32435,3.32558,3.32349,3.32469,6250000.0
2009-03-23 21:43:00,3.32519,3.32536,3.3204,3.32353,8000000.0
2009-03-23 21:44:00,3.32349,3.32451,3.31926,3.32275,6380000.0
2009-03-23 21:45:00,3.323,3.32399,3.32183,3.32238,13250000.0
2009-03-23 21:46:00,3.32449,3.32463,3.31834,3.31834,8750000.0
2009-03-23 21:47:00,3.32229,3.32229,3.31863,3.3198,9500000.0
2009-03-23 21:48:00,3.3202,3.32315,3.31934,3.31987,12250000.0
2009-03-23 21:49:00,3.32041,3.32229,3.31952,3.31952,5500000.0
2009-03-23 21:50:00,3.3185,3.32332,3.3185,3.32281,6500000.0
2009-03-23 21:51:00,3.31935,3.32545,3.3185,3.32545,5500000.0
2009-03-23 21:52:00,3.32188,3.32424,3.32188,3.32424,12500000.0
2009-03-23 21:53:00,3.32401,3.32468,3.32033,3.32033,6000000.0
2009-03-23 21:54:00,3.32309,3.32433,3.32097,3.32395,6250000.0
2009-03-23 21:55:00,3.32081,3.3235,3.31717,3.32203,7750000.0
2009-03-23 21:56:00,3.32002,3.32269,3.31844,3.31898,6000000.0
2009-03-23 21:57:00,3.31903,3.32322,3.31903,3.3202,7500000.0
2009-03-23 21:58:00,3.32083,3.32354,3.32083,3.32331,14250000.0
2009-03-23 21:59:00,3.32087,3.32343,3.31871,3.31871,9000000.0
2009-03-23 22:00:00,3.32319,3.32521,3.31595,3.3226,19000000.0
2009-03-23 22:01:00,3.32266,3.32367,3.31845,3.32221,5500000.0
2009-03-23 22:02:00,3.32081,3.32403,3.31841,3.32153,16250000.0
2009-03-23 22:03:00,3.3209,3.32565,3.3209,3.32098,5750000.0
2009-03-23 22:04:00,3.32285,3.32426,3.31905,3.32126,15130000.0
2009-03-23 22:05:00,3.31975,3.32388,3.31975,3.322,5500000.0
2009-03-23 22:06:00,3.32273,3.32541,3.322,3.32201,5880000.0
2009-03-23 22:07:00,3.32234,3.32554,3.32234,3.32306,12000000.0
2009-03-23 22:08:00,3.32566,3.32644,3.32109,3.32228,19880000.0
2009-03-23 22:09:00,3.3233,3.32445,3.31942,3.32246,7250000.0
2009-03-23 22:10:00,3.32102,3.32556,3.32102,3.32306,17500000.0
2009-03-23 22:11:00,3.32466,3.32688,3.3205,3.32688,12000000.0
2009-03-23 22:12:00,3.32589,3.32766,3.32223,3.32223,12000000.0
2009-03-23 22:13:00,3.32491,3.32649,3.32186,3.32553,14750000.0
2009-03-23 22:14:00,3.32472,3.32708,3.32342,3.32418,11250000.0
2009-03-23 22:15:00,3.32473,3.32642,3.32132,3.32468,5250000.0
2009-03-23 22:16:00,3.32588,3.32633,3.32271,3.32541,13500000.0
2009-03-23 22:17:00,3.32544,3.3265,3.32129,3.32567,9750000.0
2009-03-23 22:18:00,3.32597,3.32676,3.3234,3.32628,7500000.0
2009-03-23 22:19:00,3.32657,3.32713,3.32199,3.3249,10250000.0
2009-03-23 22:20:00,3.32735,3.32735,3.32501,3.32612,9750000.0
2009-03-23 22:21:00,3.32393,3.32778,3.32126,3.32778,10000000.0
2009-03-23 22:22:00,3.32191,3.32758,3.32191,3.32522,8500000.0
2009-03-23 22:23:00,3.32726,3.32882,3.32467,3.32648,9500000.0
2009-03-23 22:24:00,3.32324,3.32858,3.32324,3.32646,8250000.0
2009-03-23 22:25:00,3.327,3.32841,3.3247,3.32746,7500000.0
2009-03-23 22:26:00,3.32728,3.3276,3.32427,3.32536,11000000.0
2009-03-23 22:27:00,3.32465,3.32683,3.32228,3.32228,7750000.0
2009-03-23 22:28:00,3.32573,3.32766,3.32382,3.32382,8630000.0
2009-03-23 22:29:00,3.32614,3.3269,3.32333,3.32333,13000000.0
2009-03-23 22:30:00,3.32376,3.32555,3.32097,3.32097,6750000.0
2009-03-23 22:31:00,3.32259,3.32545,3.3218,3.32545,5750000.0
2009-03-23 22:32:00,3.32508,3.32565,3.32197,3.32438,11000000.0
2009-03-23 22:33:00,3.32535,3.32535,3.31917,3.32475,15750000.0
2009-03-23 22:34:00,3.32536,3.32657,3.32257,3.32346,6250000.0
2009-03-23 22:35:00,3.32412,3.325,3.31814,3.32358,9500000.0
2009-03-23 22:36:00,3.32073,3.32403,3.31907,3.32344,13380000.0
2009-03-23 22:37:00,3.32324,3.3238,3.32027,3.32098,6250000.0
2009-03-23 22:38:00,3.3232,3.32517,3.32031,3.32517,6000000.0
2009-03-23 22:39:00,3.32458,3.3249,3.32134,3.32433,7750000.0
2009-03-23 22:40:00,3.32409,3.32433,3.32025,3.32251,8000000.0
2009-03-23 22:41:00,3.3208,3.3262,3.3208,3.32575,7750000.0
2009-03-23 22:42:00,3.32468,3.32468,3.31798,3.32341,12500000.0
2009-03-23 22:43:00,3.32512,3.32541,3.3217,3.3232,13250000.0
2009-03-23 22:44:00,3.32229,3.3262,3.32205,3.32472,8750000.0
2009-03-23 22:45:00,3.3238,3.32693,3.3238,3.32537,8250000.0
2009-03-23 22:46:00,3.32466,3.32622,3.32223,3.3242,11750000.0
2009-03-23 22:47:00,3.32511,3.32728,3.32235,3.32312,9000000.0
2009-03-23 22:48:00,3.32621,3.3269,3.32134,3.32488,9000000.0
2009-03-23 22:49:00,3.32678,3.32725,3.32382,3.32447,11000000.0
2009-03-23 22:50:00,3.32439,3.32666,3.32337,3.32429,12250000.0
2009-03-23 22:51:00,3.32745,3.32745,3.32444,3.32505,10250000.0
2009-03-23 22:52:00,3.32577,3.32659,3.32272,3.3259,6750000.0
2009-03-23 22:53:00,3.32653,3.3272,3.32187,3.32478,8750000.0
2009-03-23 22:54:00,3.32462,3.32663,3.32085,3.32378,8000000.0
2009-03-23 22:55:00,3.32285,3.32566,3.32156,3.32485,6750000.0
2009-03-23 22:56:00,3.3234,3.3262,3.3234,3.32502,5750000.0
2009-03-23 22:57:00,3.32647,3.32722,3.32298,3.32566,11250000.0
2009-03-23 22:58:00,3.3226,3.3253,3.32233,3.32301,8000000.0
2009-03-23 22:59:00,3.32562,3.32692,3.32101,3.3268,14250000.0
2009-03-23 23:00:00,3.32252,3.3268,3.32008,3.32384,12750000.0
2009-03-23 23:01:00,3.32297,3.32758,3.32297,3.32558,5750000.0
2009-03-23 23:02:00,3.32404,3.32656,3.32254,3.32458,7000000.0
2009-03-23 23:03:00,3.32464,3.32769,3.32271,3.32695,9000000.0
2009-03-23 23:04:00,3.32675,3.32705,3.32518,3.32528,9130000.0
2009-03-23 23:05:00,3.32597,3.32742,3.3242,3.32742,5500000.0
2009-03-23 23:06:00,3.32642,3.32722,3.32251,3.32435,9500000.0
2009-03-23 23:07:00,3.32743,3.32743,3.32358,3.32737,7500000.0
2009-03-23 23:08:00,3.32728,3.3291,3.32378,3.32617,11500000.0
2009-03-23 23:09:00,3.32557,3.32799,3.32302,3.32705,8500000.0
2009-03-23 23:10:00,3.32724,3.32789,3.32412,3.32573,8250000.0
2009-03-23 23:11:00,3.32765,3.32765,3.32504,3.32515,9130000.0
2009-03-23 23:12:00,3.32533,3.32797,3.32379,3.32666,7750000.0
2009-03-23 23:13:00,3.32652,3.32768,3.32503,3.32503,8000000.0
2009-03-23 23:14:00,3.3277,3.3277,3.32454,3.32633,5750000.0
2009-03-23 23:15:00,3.32518,3.32787,3.32385,3.32787,6750000.0
2009-03-23 23:16:00,3.32743,3.32777,3.32643,3.32745,10000000.0
2009-03-23 23:17:00,3.32581,3.32733,3.32327,3.32733,12750000.0
2009-03-23 23:18:00,3.32573,3.32725,3.32448,3.32723,6630000.0
2009-03-23 23:19:00,3.32557,3.32866,3.32431,3.32794,8250000.0
2009-03-23 23:20:00,3.32541,3.32863,3.32541,3.32792,6250000.0
2009-03-23 23:21:00,3.32771,3.32853,3.3233,3.32853,6130000.0
2009-03-23 23:22:00,3.32635,3.32825,3.32175,3.32754,7750000.0
2009-03-23 23:23:00,3.32647,3.32804,3.32222,3.32764,7500000.0
2009-03-23 23:24:00,3.32749,3.32888,3.32594,3.32743,8250000.0
2009-03-23 23:25:00,3.32919,3.32919,3.32587,3.32587,7750000.0
2009-03-23 23:26:00,3.3276,3.32894,3.32497,3.32843,6000000.0
2009-03-23 23:27:00,3.32718,3.3283,3.32327,3.3274,5500000.0
2009-03-23 23:28:00,3.32969,3.32971,3.32603,3.32783,10250000.0
2009-03-23 23:29:00,3.32517,3.32976,3.32517,3.32937,8750000.0
2009-03-23 23:31:00,3.32631,3.32956,3.32631,3.32956,5750000.0
2009-03-23 23:32:00,3.32921,3.32921,3.32595,3.32595,7500000.0
2009-03-23 23:33:00,3.32902,3.32902,3.32694,3.32854,6000000.0
2009-03-23 23:34:00,3.32497,3.3298,3.32497,3.3298,5500000.0
2009-03-23 23:35:00,3.3289,3.3289,3.32476,3.32476,7500000.0
2009-03-23 23:36:00,3.32922,3.33036,3.32694,3.32828,7250000.0
2009-03-23 23:37:00,3.32857,3.32999,3.32729,3.32757,10750000.0
2009-03-23 23:38:00,3.33037,3.33093,3.32774,3.32884,9750000.0
2009-03-23 23:39:00,3.33143,3.33172,3.32714,3.33141,11500000.0
2009-03-23 23:40:00,3.33164,3.33219,3.3291,3.33057,7500000.0
2009-03-23 23:41:00,3.33283,3.33283,3.33035,3.33053,13250000.0
2009-03-23 23:42:00,3.33299,3.33299,3.33164,3.33246,8000000.0
2009-03-23 23:43:00,3.33261,3.33327,3.33213,3.33285,5630000.0
2009-03-23 23:44:00,3.33005,3.33397,3.33005,3.33139,6250000.0
2009-03-23 23:45:00,3.33244,3.33276,3.326,3.33244,8250000.0
2009-03-23 23:46:00,3.33013,3.33298,3.32816,3.33298,5630000.0
2009-03-23 23:47:00,3.33317,3.33317,3.32867,3.3322,6500000.0
2009-03-23 23:48:00,3.33242,3.33293,3.32731,3.32731,5250000.0
2009-03-23 23:49:00,3.32913,3.33186,3.3257,3.33058,6500000.0
2009-03-23 23:50:00,3.32965,3.33276,3.32965,3.33276,6750000.0
2009-03-23 23:51:00,3.33124,3.33124,3.32965,3.33097,8130000.0
2009-03-23 23:52:00,3.33251,3.33251,3.32816,3.33162,8250000.0
2009-03-23 23:53:00,3.32973,3.3298,3.32598,3.3296,5500000.0
2009-03-23 23:54:00,3.33093,3.33163,3.3309,3.33163,6500000.0
2009-03-23 23:55:00,3.33176,3.33274,3.32819,3.33274,13000000.0
2009-03-23 23:56:00,3.32943,3.33022,3.32772,3.32961,6750000.0
2009-03-23 23:57:00,3.33182,3.33182,3.3253,3.3312,8880000.0
2009-03-23 23:58:00,3.3307,3.3311,3.3265,3.32895,11250000.0
2009-03-23 23:59:00,3.33004,3.33151,3.32593,3.33096,7750000.0
2009-03-24 00:00:00,3.32947,3.33102,3.32761,3.33102,7000000.0
2009-03-24 00:01:00,3.32862,3.32932,3.32747,3.32862,7750000.0
2009-03-24 00:02:00,3.33139,3.33139,3.32765,3.3296,9000000.0
2009-03-24 00:03:00,3.33063,3.33171,3.32725,3.32725,5750000.0
2009-03-24 00:04:00,3.3289,3.33075,3.32452,3.33075,7750000.0
2009-03-24 00:05:00,3.33081,3.33139,3.32704,3.33022,10630000.0
2009-03-24 00:06:00,3.33228,3.33228,3.33059,3.33059,6750000.0
2009-03-24 00:07:00,3.32971,3.33381,3.32949,3.33202,7250000.0
2009-03-24 00:08:00,3.33086,3.33167,3.32968,3.32995,6500000.0
2009-03-24 00:09:00,3.33197,3.33354,3.33105,3.33294,6250000.0
2009-03-24 00:10:00,3.3298,3.33047,3.32798,3.32978,9130000.0
2009-03-24 00:11:00,3.33113,3.33322,3.32728,3.33322,10750000.0
2009-03-24 00:13:00,3.3312,3.33168,3.32928,3.33155,10000000.0
2009-03-24 00:14:00,3.32959,3.33166,3.32928,3.33095,11630000.0
2009-03-24 00:15:00,3.33078,3.33153,3.32946,3.33085,10500000.0
2009-03-24 00:16:00,3.33041,3.33072,3.32678,3.32944,9130000.0
2009-03-24 00:17:00,3.33187,3.33204,3.32862,3.33204,9250000.0
2009-03-24 00:18:00,3.32999,3.33136,3.32824,3.32921,9000000.0
2009-03-24 00:19:00,3.32934,3.33096,3.32786,3.33096,7750000.0
2009-03-24 00:20:00,3.33049,3.33124,3.32737,3.32874,13500000.0
2009-03-24 00:21:00,3.32448,3.33024,3.32448,3.32878,5500000.0
2009-03-24 00:22:00,3.32964,3.32964,3.32595,3.3288,10750000.0
2009-03-24 00:23:00,3.32764,3.33129,3.32764,3.32865,8500000.0
2009-03-24 00:24:00,3.33006,3.33042,3.32657,3.32657,7500000.0
2009-03-24 00:25:00,3.32895,3.33105,3.32606,3.32683,7250000.0
2009-03-24 00:26:00,3.32948,3.3303,3.3278,3.32914,6750000.0
2009-03-24 00:27:00,3.33079,3.33288,3.32866,3.33288,7000000.0
2009-03-24 00:28:00,3.33218,3.33238,3.32717,3.33238,7880000.0
2009-03-24 00:29:00,3.33151,3.33182,3.3269,3.32855,10500000.0
2009-03-24 00:30:00,3.32941,3.32941,3.32618,3.32941,9000000.0
2009-03-24 00:31:00,3.32848,3.33185,3.32766,3.32766,10000000.0
2009-03-24 00:32:00,3.33142,3.33142,3.32646,3.32738,6000000.0
2009-03-24 00:33:00,3.33208,3.33243,3.32873,3.32873,12380000.0
2009-03-24 00:34:00,3.33164,3.33165,3.32719,3.32948,5630000.0
2009-03-24 00:35:00,3.32921,3.33115,3.32884,3.32884,7130000.0
2009-03-24 00:36:00,3.33117,3.33174,3.32968,3.32998,6630000.0
2009-03-24 00:37:00,3.33126,3.33174,3.32664,3.32664,6630000.0
2009-03-24 00:38:00,3.33011,3.33011,3.32401,3.3244,10750000.0
2009-03-24 00:39:00,3.32712,3.33146,3.32706,3.33146,14250000.0
2009-03-24 00:40:00,3.33125,3.33125,3.32916,3.32959,9000000.0
2009-03-24 00:41:00,3.33051,3.33051,3.32908,3.32908,6750000.0
2009-03-24 00:42:00,3.33005,3.33083,3.32434,3.33025,10750000.0
2009-03-24 00:44:00,3.33142,3.33142,3.32742,3.33108,8250000.0
2009-03-24 00:45:00,3.3295,3.33143,3.3295,3.33037,5500000.0
2009-03-24 00:46:00,3.33147,3.33147,3.32729,3.32981,9500000.0
2009-03-24 00:47:00,3.33053,3.33095,3.32695,3.32695,6250000.0
2009-03-24 00:48:00,3.32645,3.33102,3.32563,3.32683,8250000.0
2009-03-24 00:49:00,3.33038,3.33096,3.3274,3.33094,10380000.0
2009-03-24 00:50:00,3.33113,3.33126,3.32917,3.3298,9000000.0
2009-03-24 00:51:00,3.33079,3.33177,3.3297,3.33022,12250000.0
2009-03-24 00:52:00,3.33098,3.33098,3.32885,3.33048,7250000.0
2009-03-24 00:53:00,3.32895,3.33055,3.32493,3.32699,9250000.0
2009-03-24 00:54:00,3.33157,3.33157,3.3254,3.3254,6250000.0
2009-03-24 00:55:00,3.33064,3.3314,3.32806,3.3297,6000000.0
2009-03-24 00:56:00,3.32966,3.33092,3.32613,3.33042,5500000.0
2009-03-24 00:57:00,3.32764,3.33123,3.32764,3.32808,5500000.0
2009-03-24 00:58:00,3.33064,3.33097,3.3262,3.32951,8000000.0
2009-03-24 00:59:00,3.33071,3.33135,3.32823,3.33133,5500000.0
2009-03-24 01:00:00,3.32828,3.33178,3.32828,3.33063,12250000.0
2009-03-24 01:01:00,3.33146,3.33146,3.329,3.32904,5250000.0
2009-03-24 01:02:00,3.3306,3.3306,3.32674,3.32886,6750000.0
2009-03-24 01:03:00,3.32509,3.33004,3.32509,3.32944,8000000.0
2009-03-24 01:04:00,3.3283,3.32862,3.32387,3.32832,5500000.0
2009-03-24 01:05:00,3.32585,3.32984,3.32585,3.32932,7500000.0
2009-03-24 01:06:00,3.32942,3.32942,3.32409,3.32505,10250000.0
2009-03-24 01:07:00,3.32608,3.32826,3.32275,3.32739,15500000.0
2009-03-24 01:08:00,3.32634,3.32828,3.32475,3.32475,9630000.0
2009-03-24 01:09:00,3.32823,3.32866,3.32461,3.32528,8750000.0
2009-03-24 01:10:00,3.32438,3.32663,3.32248,3.32602,12250000.0
2009-03-24 01:11:00,3.32261,3.32721,3.32261,3.32721,6750000.0
2009-03-24 01:12:00,3.32622,3.32742,3.32453,3.32453,9250000.0
2009-03-24 01:13:00,3.32549,3.32706,3.3252,3.32706,5250000.0
2009-03-24 01:14:00,3.32896,3.32896,3.32504,3.32565,8750000.0
2009-03-24 01:15:00,3.32682,3.3293,3.32573,3.3293,11250000.0
2009-03-24 01:16:00,3.32863,3.32863,3.32413,3.32859,5130000.0
2009-03-24 01:17:00,3.32901,3.32901,3.32448,3.3288,7500000.0
2009-03-24 01:18:00,3.32887,3.32887,3.32452,3.32452,8380000.0
2009-03-24 01:19:00,3.32657,3.32844,3.32378,3.32701,12500000.0
2009-03-24 01:20:00,3.32736,3.32736,3.32452,3.32536,9380000.0
2009-03-24 01:21:00,3.32763,3.32763,3.3234,3.32585,5750000.0
2009-03-24 01:22:00,3.32467,3.32719,3.32221,3.32466,7880000.0
2009-03-24 01:23:00,3.32502,3.3267,3.32248,3.32248,14000000.0
2009-03-24 01:24:00,3.32439,3.32728,3.32439,3.32728,7000000.0
2009-03-24 01:25:00,3.32529,3.32625,3.32379,3.32427,13000000.0
2009-03-24 01:26:00,3.32663,3.32663,3.321,3.32421,9000000.0
2009-03-24 01:27:00,3.32533,3.3255,3.32092,3.32539,5750000.0
2009-03-24 01:28:00,3.32555,3.32663,3.32102,3.32634,20500000.0
2009-03-24 01:29:00,3.32577,3.32644,3.32203,3.32323,5750000.0
2009-03-24 01:30:00,3.3236,3.32737,3.32196,3.32737,11260000.0
2009-03-24 01:31:00,3.32431,3.3282,3.32431,3.32613,19500000.0
2009-03-24 01:32:00,3.32728,3.32834,3.32452,3.32827,8750000.0
2009-03-24 01:33:00,3.32677,3.32726,3.31918,3.32546,20750000.0
2009-03-24 01:34:00,3.32807,3.3281,3.32446,3.32446,6750000.0
2009-03-24 01:35:00,3.32787,3.32869,3.32691,3.32831,8500000.0
2009-03-24 01:36:00,3.32601,3.32812,3.32449,3.32765,5500000.0
2009-03-24 01:37:00,3.32841,3.33017,3.32546,3.3288,10500000.0
2009-03-24 01:38:00,3.32625,3.3289,3.32625,3.32882,5500000.0
2009-03-24 01:39:00,3.33005,3.33005,3.32364,3.329,9880000.0
2009-03-24 01:40:00,3.32718,3.32817,3.32571,3.32817,6250000.0
2009-03-24 01:41:00,3.32839,3.32981,3.32456,3.3296,9250000.0
2009-03-24 01:42:00,3.3282,3.32923,3.32642,3.32865,8000000.0
2009-03-24 01:43:00,3.32578,3.32991,3.32578,3.32988,7500000.0
2009-03-24 01:44:00,3.32722,3.32994,3.32722,3.32937,6000000.0
2009-03-24 01:45:00,3.32897,3.33001,3.32501,3.32907,6750000.0
2009-03-24 01:46:00,3.32478,3.32863,3.32478,3.32746,6000000.0
2009-03-24 01:47:00,3.32971,3.32992,3.3237,3.32823,5500000.0
2009-03-24 01:48:00,3.3287,3.3287,3.32758,3.32858,12250000.0
2009-03-24 01:49:00,3.3268,3.32825,3.32411,3.3279,8500000.0
2009-03-24 01:50:00,3.32421,3.32818,3.32421,3.32818,7750000.0
2009-03-24 01:51:00,3.32613,3.32799,3.32594,3.32775,7500000.0
2009-03-24 01:52:00,3.3286,3.3286,3.32343,3.32819,5500000.0
2009-03-24 01:53:00,3.32516,3.32899,3.32516,3.32872,10750000.0
2009-03-24 01:54:00,3.32568,3.33155,3.32552,3.33155,7000000.0
2009-03-24 01:55:00,3.32952,3.33145,3.32566,3.32962,9000000.0
2009-03-24 01:56:00,3.33077,3.33087,3.32721,3.33045,15000000.0
2009-03-24 01:57:00,3.32709,3.33012,3.32709,3.33004,8750000.0
2009-03-24 01:58:00,3.32998,3.33016,3.32967,3.32992,5750000.0
2009-03-24 02:01:00,3.33034,3.33094,3.32767,3.3303,5500000.0
2009-03-24 02:02:00,3.32721,3.33125,3.32721,3.33036,14380000.0
2009-03-24 02:03:00,3.33031,3.33112,3.32664,3.32891,8000000.0
2009-03-24 02:04:00,3.32871,3.33137,3.3266,3.32752,16250000.0
2009-03-24 02:05:00,3.32914,3.32914,3.32532,3.32865,6250000.0
2009-03-24 02:06:00,3.32679,3.33096,3.32679,3.3287,8750000.0
2009-03-24 02:07:00,3.32728,3.3295,3.32489,3.32902,12500000.0
2009-03-24 02:08:00,3.32828,3.32853,3.32664,3.32853,8250000.0
2009-03-24 02:09:00,3.3282,3.32857,3.32522,3.3271,10750000.0
2009-03-24 02:10:00,3.32828,3.32844,3.32627,3.32773,10500000.0
2009-03-24 02:11:00,3.3263,3.329,3.32493,3.3263,6380000.0
2009-03-24 02:12:00,3.3281,3.32835,3.32702,3.32835,12250000.0
2009-03-24 02:13:00,3.32458,3.32836,3.32277,3.32503,12750000.0
2009-03-24 02:14:00,3.32771,3.32799,3.32137,3.32597,14010000.0
2009-03-24 02:15:00,3.32672,3.32768,3.32086,3.32522,15250000.0
2009-03-24 02:16:00,3.32624,3.3264,3.32061,3.3264,8500000.0
2009-03-24 02:17:00,3.3225,3.32626,3.32214,3.32451,8630000.0
2009-03-24 02:18:00,3.32661,3.32661,3.32319,3.32333,18000000.0
2009-03-24 02:19:00,3.32203,3.3237,3.32148,3.32338,8000000.0
2009-03-24 02:20:00,3.32339,3.3245,3.31844,3.3245,5750000.0
2009-03-24 02:21:00,3.32359,3.32571,3.3225,3.32381,7000000.0
2009-03-24 02:22:00,3.32221,3.32541,3.31994,3.32037,11500000.0
2009-03-24 02:23:00,3.32401,3.32453,3.32113,3.32412,12000000.0
2009-03-24 02:24:00,3.32395,3.32567,3.32201,3.32389,9250000.0
2009-03-24 02:25:00,3.32267,3.32314,3.31852,3.31852,6750000.0
2009-03-24 02:26:00,3.3247,3.32535,3.32163,3.3252,7500000.0
2009-03-24 02:27:00,3.32459,3.32532,3.32032,3.32371,14750000.0
2009-03-24 02:28:00,3.32517,3.32546,3.32258,3.32432,10750000.0
2009-03-24 02:29:00,3.32107,3.32535,3.32107,3.32249,9250000.0
2009-03-24 02:30:00,3.32467,3.32467,3.32142,3.32266,8750000.0
2009-03-24 02:31:00,3.32261,3.32482,3.3203,3.3203,15000000.0
2009-03-24 02:32:00,3.32231,3.32278,3.31976,3.32017,11500000.0
2009-03-24 02:33:00,3.31841,3.32267,3.31404,3.31404,13380000.0
2009-03-24 02:34:00,3.32117,3.32153,3.31707,3.32109,13000000.0
2009-03-24 02:35:00,3.31579,3.32175,3.31579,3.31867,8750000.0
2009-03-24 02:36:00,3.31844,3.32026,3.31498,3.32026,8750000.0
2009-03-24 02:37:00,3.3178,3.32093,3.31519,3.32005,4500000.0
2009-03-24 02:38:00,3.31966,3.31986,3.31574,3.31875,7250000.0
2009-03-24 02:39:00,3.31859,3.31909,3.31704,3.31784,6630000.0
2009-03-24 02:40:00,3.3182,3.32372,3.31716,3.31861,14000000.0
2009-03-24 02:41:00,3.3171,3.31877,3.31393,3.31647,15630000.0
2009-03-24 02:42:00,3.31645,3.31982,3.31432,3.31921,13750000.0
2009-03-24 02:43:00,3.31748,3.32138,3.31695,3.31707,10880000.0
2009-03-24 02:44:00,3.3193,3.32002,3.31775,3.31882,9000000.0
2009-03-24 02:45:00,3.31718,3.31799,3.31425,3.31711,8750000.0
2009-03-24 02:46:00,3.31874,3.3191,3.31381,3.31381,6630000.0
2009-03-24 02:47:00,3.3184,3.31931,3.31746,3.31866,8250000.0
2009-03-24 02:48:00,3.31686,3.31897,3.3131,3.31871,14750000.0
2009-03-24 02:49:00,3.31612,3.31771,3.31138,3.31486,8500000.0
2009-03-24 02:50:00,3.31782,3.31855,3.31258,3.31697,8250000.0
2009-03-24 02:51:00,3.31535,3.31792,3.31535,3.31773,6750000.0
2009-03-24 02:52:00,3.31373,3.3178,3.31373,3.31619,10500000.0
2009-03-24 02:53:00,3.31789,3.31829,3.31579,3.31829,5750000.0
2009-03-24 02:54:00,3.31606,3.31753,3.3142,3.31565,5500000.0
2009-03-24 02:55:00,3.31552,3.31937,3.31473,3.3193,7000000.0
2009-03-24 02:56:00,3.31677,3.3197,3.31677,3.31907,11000000.0
2009-03-24 02:57:00,3.31632,3.31896,3.31612,3.3187,11250000.0
2009-03-24 02:58:00,3.32002,3.32002,3.31594,3.31844,12130000.0
2009-03-24 02:59:00,3.31969,3.32,3.31599,3.31963,9380000.0
2009-03-24 03:00:00,3.31805,3.31954,3.31402,3.3173,7880000.0
2009-03-24 03:01:00,3.31771,3.3192,3.3149,3.31668,16250000.0
2009-03-24 03:02:00,3.31862,3.31953,3.31478,3.31729,8250000.0
2009-03-24 03:03:00,3.31708,3.31893,3.31595,3.31726,10250000.0
2009-03-24 03:04:00,3.31937,3.32069,3.31769,3.31905,7250000.0
2009-03-24 03:05:00,3.31897,3.32055,3.31702,3.31962,10250000.0
2009-03-24 03:06:00,3.3167,3.32056,3.31568,3.31695,14500000.0
2009-03-24 03:07:00,3.3205,3.3205,3.31535,3.32004,4500000.0
2009-03-24 03:08:00,3.31938,3.32256,3.31938,3.32213,11510000.0
2009-03-24 03:09:00,3.32056,3.32145,3.31662,3.32101,10750000.0
2009-03-24 03:10:00,3.32074,3.32101,3.31721,3.31721,6750000.0
2009-03-24 03:11:00,3.3208,3.3208,3.31591,3.31642,12130000.0
2009-03-24 03:12:00,3.3202,3.3202,3.3145,3.31907,7500000.0
2009-03-24 03:13:00,3.3198,3.32027,3.31703,3.31839,13000000.0
2009-03-24 03:14:00,3.31987,3.31987,3.31637,3.31739,10380000.0
2009-03-24 03:15:00,3.31578,3.31772,3.31492,3.31675,8130000.0
2009-03-24 03:16:00,3.31753,3.31956,3.31509,3.31683,11750000.0
2009-03-24 03:17:00,3.31884,3.31904,3.31399,3.31897,6250000.0
2009-03-24 03:18:00,3.31915,3.31995,3.31809,3.3189,8250000.0
2009-03-24 03:19:00,3.31862,3.32038,3.31538,3.31594,14500000.0
2009-03-24 03:20:00,3.31793,3.31793,3.31445,3.31693,5500000.0
2009-03-24 03:21:00,3.31846,3.31896,3.31551,3.31728,11000000.0
2009-03-24 03:22:00,3.32038,3.3224,3.31386,3.31386,10000000.0
2009-03-24 03:23:00,3.31889,3.31889,3.31364,3.31878,8750000.0
2009-03-24 03:24:00,3.31671,3.31978,3.3133,3.3169,18750000.0
2009-03-24 03:25:00,3.31981,3.31981,3.31526,3.31789,6760000.0
2009-03-24 03:26:00,3.31979,3.31979,3.31726,3.31726,6250000.0
2009-03-24 03:27:00,3.31914,3.31914,3.31453,3.31716,11630000.0
2009-03-24 03:28:00,3.31696,3.32068,3.31473,3.32068,6750000.0
2009-03-24 03:29:00,3.31992,3.32094,3.31947,3.3201,10250000.0
2009-03-24 03:30:00,3.31961,3.31961,3.31477,3.31817,7500000.0
2009-03-24 03:31:00,3.31983,3.31984,3.31558,3.31951,8130000.0
2009-03-24 03:32:00,3.31997,3.32046,3.31841,3.32025,11000000.0
2009-03-24 03:33:00,3.31761,3.32077,3.31702,3.3172,8500000.0
2009-03-24 03:34:00,3.31919,3.32173,3.31637,3.32009,10130000.0
2009-03-24 03:35:00,3.31947,3.32065,3.31877,3.32021,8750000.0
2009-03-24 03:36:00,3.31996,3.32127,3.31536,3.32127,7750000.0
2009-03-24 03:37:00,3.32021,3.3212,3.31986,3.3207,7750000.0
2009-03-24 03:38:00,3.31896,3.32176,3.31896,3.31911,7500000.0
2009-03-24 03:39:00,3.32109,3.32264,3.31898,3.32157,10000000.0
2009-03-24 03:40:00,3.31859,3.3221,3.31782,3.3221,9380000.0
2009-03-24 03:41:00,3.32024,3.32142,3.31915,3.31915,6880000.0
2009-03-24 03:42:00,3.31928,3.32121,3.31927,3.31981,6250000.0
2009-03-24 03:43:00,3.32146,3.32146,3.31616,3.31676,12630000.0
2009-03-24 03:44:00,3.32072,3.32072,3.31696,3.31859,5750000.0
2009-03-24 03:45:00,3.31693,3.31999,3.31641,3.31641,6130000.0
2009-03-24 03:46:00,3.32051,3.32084,3.31808,3.31892,4000000.0
2009-03-24 03:47:00,3.32036,3.32036,3.31518,3.31518,9500000.0
2009-03-24 03:48:00,3.32014,3.32014,3.31509,3.317,10000000.0
2009-03-24 03:49:00,3.32008,3.32092,3.31939,3.31993,8500000.0
2009-03-24 03:50:00,3.3158,3.31984,3.3158,3.316,8250000.0
2009-03-24 03:51:00,3.31787,3.32002,3.31675,3.31848,13250000.0
2009-03-24 03:52:00,3.31877,3.31969,3.31475,3.31475,8250000.0
2009-03-24 03:53:00,3.31796,3.31956,3.31556,3.31778,7250000.0
2009-03-24 03:54:00,3.31881,3.32014,3.31518,3.319,6000000.0
2009-03-24 03:55:00,3.32165,3.32211,3.31702,3.32041,10000000.0
2009-03-24 03:56:00,3.31781,3.3202,3.31573,3.31913,7000000.0
2009-03-24 03:57:00,3.31906,3.32069,3.31716,3.31918,8250000.0
2009-03-24 03:58:00,3.31892,3.31961,3.31632,3.31775,8500000.0
2009-03-24 03:59:00,3.31975,3.31975,3.31587,3.31884,9500000.0
2009-03-24 04:00:00,3.3191,3.3191,3.31247,3.31657,10000000.0
2009-03-24 04:01:00,3.31839,3.31877,3.31633,3.31877,8000000.0
2009-03-24 04:02:00,3.31595,3.31861,3.31595,3.31794,10750000.0
2009-03-24 04:03:00,3.31684,3.31727,3.31324,3.31324,5630000.0
2009-03-24 04:04:00,3.31829,3.31829,3.31594,3.31594,7880000.0
2009-03-24 04:05:00,3.3177,3.31774,3.31523,3.31523,10380000.0
2009-03-24 04:06:00,3.31766,3.31776,3.31595,3.31673,7130000.0
2009-03-24 04:07:00,3.31754,3.31815,3.31496,3.31815,6500000.0
2009-03-24 04:08:00,3.31748,3.31884,3.31312,3.31619,9630000.0
2009-03-24 04:09:00,3.31761,3.3187,3.31459,3.31459,7000000.0
2009-03-24 04:10:00,3.31301,3.31873,3.31301,3.31873,7250000.0
2009-03-24 04:11:00,3.31708,3.31895,3.31596,3.31716,9250000.0
2009-03-24 04:12:00,3.31858,3.31858,3.31496,3.31684,9750000.0
2009-03-24 04:13:00,3.31772,3.31946,3.31469,3.31723,15000000.0
2009-03-24 04:14:00,3.31755,3.31755,3.31463,3.31654,5250000.0
2009-03-24 04:15:00,3.31782,3.31782,3.31376,3.31444,9000000.0
2009-03-24 04:16:00,3.31696,3.31742,3.31375,3.31375,11500000.0
2009-03-24 04:17:00,3.31732,3.31744,3.31497,3.31628,6250000.0
2009-03-24 04:18:00,3.31585,3.31653,3.31158,3.31572,18500000.0
2009-03-24 04:19:00,3.31603,3.31681,3.31217,3.3159,9500000.0
2009-03-24 04:20:00,3.31612,3.31638,3.31177,3.31638,5500000.0
2009-03-24 04:21:00,3.31655,3.31681,3.31499,3.31605,8750000.0
2009-03-24 04:22:00,3.31565,3.31718,3.31449,3.31449,9250000.0
2009-03-24 04:23:00,3.31694,3.31709,3.31316,3.31622,10250000.0
2009-03-24 04:24:00,3.31517,3.31711,3.31395,3.31455,8000000.0
2009-03-24 04:25:00,3.31645,3.31707,3.31278,3.31334,8000000.0
2009-03-24 04:26:00,3.31577,3.31709,3.31372,3.31372,14250000.0
2009-03-24 04:27:00,3.31567,3.31726,3.31567,3.31723,15250000.0
2009-03-24 04:28:00,3.31784,3.31929,3.3147,3.31634,11500000.0
2009-03-24 04:29:00,3.31871,3.31913,3.31679,3.31679,6250000.0
2009-03-24 04:30:00,3.31616,3.31881,3.31401,3.31881,6880000.0
2009-03-24 04:31:00,3.31888,3.31901,3.31501,3.31501,10500000.0
2009-03-24 04:32:00,3.3206,3.32076,3.31856,3.31966,8000000.0
2009-03-24 04:33:00,3.32059,3.32181,3.31495,3.32063,7250000.0
2009-03-24 04:34:00,3.31671,3.32371,3.31657,3.31762,12250000.0
2009-03-24 04:35:00,3.32145,3.32247,3.31752,3.31949,9000000.0
2009-03-24 04:36:00,3.32004,3.32004,3.31669,3.31814,5500000.0
2009-03-24 04:37:00,3.32023,3.32024,3.31797,3.31951,11000000.0
2009-03-24 04:38:00,3.31868,3.32055,3.31812,3.31942,10000000.0
2009-03-24 04:39:00,3.3175,3.32262,3.31678,3.31678,11500000.0
2009-03-24 04:40:00,3.32073,3.32095,3.31735,3.32095,9750000.0
2009-03-24 04:41:00,3.32051,3.32066,3.31669,3.31985,14750000.0
2009-03-24 04:42:00,3.31911,3.31929,3.31527,3.31528,5250000.0
2009-03-24 04:43:00,3.31961,3.31961,3.31779,3.31943,5000000.0
2009-03-24 04:44:00,3.31865,3.31984,3.31825,3.31863,8250000.0
2009-03-24 04:45:00,3.3201,3.3201,3.31588,3.31827,7250000.0
2009-03-24 04:46:00,3.31972,3.32007,3.31681,3.3193,10750000.0
2009-03-24 04:47:00,3.31997,3.32049,3.31594,3.31609,11750000.0
2009-03-24 04:48:00,3.31869,3.31942,3.31432,3.31432,7380000.0
2009-03-24 04:49:00,3.31883,3.32152,3.31864,3.32009,12000000.0
2009-03-24 04:51:00,3.31992,3.31992,3.31607,3.31636,6250000.0
2009-03-24 04:52:00,3.32048,3.32048,3.31589,3.31949,5250000.0
2009-03-24 04:53:00,3.31883,3.32001,3.31735,3.32001,7250000.0
2009-03-24 04:54:00,3.31857,3.31975,3.31783,3.31975,7750000.0
2009-03-24 04:55:00,3.31851,3.31988,3.31645,3.31683,6000000.0
2009-03-24 04:56:00,3.31937,3.31937,3.3161,3.31853,5750000.0
2009-03-24 04:57:00,3.31918,3.31918,3.31646,3.31828,7000000.0
2009-03-24 04:58:00,3.3185,3.31885,3.31461,3.31529,11500000.0
2009-03-24 04:59:00,3.31928,3.31928,3.31576,3.31874,10380000.0
2009-03-24 05:00:00,3.31892,3.31959,3.31538,3.31757,10250000.0
2009-03-24 05:01:00,3.31855,3.31888,3.31665,3.31665,6630000.0
2009-03-24 05:02:00,3.31902,3.3201,3.31542,3.31641,10250000.0
2009-03-24 05:03:00,3.31969,3.32049,3.31969,3.32049,5500000.0
2009-03-24 05:04:00,3.31892,3.32116,3.31656,3.31985,21000000.0
2009-03-24 05:05:00,3.31903,3.3202,3.3147,3.31886,14250000.0
2009-03-24 05:06:00,3.31895,3.3202,3.31536,3.3202,10500000.0
2009-03-24 05:07:00,3.32077,3.32095,3.31897,3.31972,7380000.0
2009-03-24 05:08:00,3.31693,3.31993,3.31586,3.31964,6750000.0
2009-03-24 05:09:00,3.31801,3.31946,3.31402,3.31765,16500000.0
2009-03-24 05:10:00,3.31664,3.31907,3.31664,3.31818,7130000.0
2009-03-24 05:11:00,3.31748,3.32016,3.31748,3.31871,9750000.0
2009-03-24 05:12:00,3.31706,3.31924,3.31606,3.31898,11380000.0
2009-03-24 05:13:00,3.31664,3.31862,3.31428,3.31428,6500000.0
2009-03-24 05:14:00,3.31236,3.31719,3.31236,3.31702,6000000.0
2009-03-24 05:15:00,3.31538,3.31794,3.31307,3.31794,8250000.0
2009-03-24 05:16:00,3.31601,3.31776,3.31423,3.31776,15130000.0
2009-03-24 05:17:00,3.3168,3.31751,3.31577,3.31751,8250000.0
2009-03-24 05:18:00,3.31651,3.31651,3.31162,3.31306,8500000.0
2009-03-24 05:19:00,3.31677,3.31684,3.31472,3.31684,11000000.0
2009-03-24 05:20:00,3.31666,3.3175,3.31348,3.31437,12000000.0
2009-03-24 05:21:00,3.31703,3.31703,3.31251,3.31519,20500000.0
2009-03-24 05:22:00,3.3156,3.31781,3.3125,3.3125,7250000.0
2009-03-24 05:23:00,3.31761,3.31791,3.31514,3.31758,8000000.0
2009-03-24 05:24:00,3.31623,3.31875,3.3138,3.31534,7250000.0
2009-03-24 05:25:00,3.31753,3.31788,3.31703,3.31703,7130000.0
2009-03-24 05:26:00,3.31585,3.31813,3.31297,3.31406,10750000.0
2009-03-24 05:27:00,3.31775,3.31775,3.3141,3.31605,9500000.0
2009-03-24 05:28:00,3.31746,3.31768,3.31593,3.31768,9000000.0
2009-03-24 05:29:00,3.31506,3.31754,3.3129,3.31701,8250000.0
2009-03-24 05:30:00,3.31747,3.319,3.31464,3.31866,5750000.0
2009-03-24 05:31:00,3.3168,3.31745,3.3145,3.31627,7000000.0
2009-03-24 05:32:00,3.3168,3.31733,3.31279,3.31606,8130000.0
2009-03-24 05:33:00,3.31737,3.31779,3.31583,3.31735,6250000.0
2009-03-24 05:34:00,3.31735,3.31827,3.31385,3.31827,7500000.0
2009-03-24 05:35:00,3.31519,3.31818,3.31266,3.31785,9500000.0
2009-03-24 05:36:00,3.31672,3.31892,3.31634,3.3171,7380000.0
2009-03-24 05:37:00,3.31775,3.31867,3.31621,3.31757,7500000.0
2009-03-24 05:38:00,3.31568,3.31849,3.31529,3.31736,17630000.0
2009-03-24 05:39:00,3.31759,3.31759,3.31132,3.31709,9500000.0
2009-03-24 05:41:00,3.31796,3.31843,3.31302,3.31807,10750000.0
2009-03-24 05:42:00,3.3181,3.3186,3.31302,3.31664,8500000.0
2009-03-24 05:43:00,3.31728,3.31801,3.31325,3.3167,5250000.0
2009-03-24 05:44:00,3.31486,3.3192,3.31486,3.31728,8000000.0
2009-03-24 05:45:00,3.3189,3.31895,3.31529,3.31851,10000000.0
2009-03-24 05:47:00,3.31815,3.31889,3.31704,3.31704,5630000.0
2009-03-24 05:48:00,3.31678,3.3197,3.31628,3.3197,8000000.0
2009-03-24 05:49:00,3.31818,3.32012,3.31787,3.31787,11000000.0
2009-03-24 05:50:00,3.31897,3.32012,3.31372,3.31541,6250000.0
2009-03-24 05:51:00,3.31934,3.31958,3.31625,3.31939,13750000.0
2009-03-24 05:52:00,3.32007,3.32007,3.31585,3.31837,9250000.0
2009-03-24 05:53:00,3.3198,3.3198,3.31541,3.31927,14750000.0
2009-03-24 05:54:00,3.31898,3.31947,3.31814,3.31947,6000000.0
2009-03-24 05:55:00,3.31843,3.31905,3.31622,3.31622,10500000.0
2009-03-24 05:56:00,3.31694,3.32016,3.31494,3.31737,10000000.0
2009-03-24 05:57:00,3.31974,3.32136,3.31617,3.31617,6250000.0
2009-03-24 05:58:00,3.31901,3.32031,3.31837,3.31883,6000000.0
2009-03-24 05:59:00,3.31804,3.32129,3.31804,3.32129,8500000.0
2009-03-24 06:00:00,3.31723,3.32282,3.31723,3.32282,7250000.0
2009-03-24 06:01:00,3.32362,3.32362,3.32174,3.3226,13630000.0
2009-03-24 06:02:00,3.32185,3.32227,3.31703,3.32161,9380000.0
2009-03-24 06:03:00,3.31994,3.32208,3.31994,3.32127,7000000.0
2009-03-24 06:04:00,3.32179,3.32179,3.31734,3.31762,11250000.0
2009-03-24 06:05:00,3.32047,3.32137,3.31731,3.32137,10750000.0
2009-03-24 06:06:00,3.31862,3.32264,3.31862,3.32224,12750000.0
2009-03-24 06:07:00,3.3196,3.32063,3.31801,3.31999,8500000.0
2009-03-24 06:08:00,3.31676,3.32059,3.31676,3.32,10500000.0
2009-03-24 06:09:00,3.32001,3.32001,3.31356,3.31885,14250000.0
2009-03-24 06:10:00,3.31908,3.31908,3.31565,3.31721,6250000.0
2009-03-24 06:11:00,3.31744,3.3192,3.31732,3.31865,7750000.0
2009-03-24 06:12:00,3.31902,3.31904,3.31553,3.31686,7250000.0
2009-03-24 06:13:00,3.31904,3.31904,3.31544,3.31544,8500000.0
2009-03-24 06:14:00,3.31844,3.32009,3.31635,3.3185,11250000.0
2009-03-24 06:15:00,3.31993,3.32225,3.3176,3.31994,9750000.0
2009-03-24 06:16:00,3.32129,3.32129,3.31828,3.32099,13000000.0
2009-03-24 06:17:00,3.31877,3.32079,3.31817,3.32049,8250000.0
2009-03-24 06:18:00,3.32062,3.32062,3.31772,3.32028,5880000.0
2009-03-24 06:19:00,3.31761,3.32046,3.31719,3.32017,17500000.0
2009-03-24 06:20:00,3.31987,3.32106,3.31702,3.32007,12500000.0
2009-03-24 06:21:00,3.31787,3.31965,3.31648,3.31648,10380000.0
2009-03-24 06:22:00,3.31976,3.3208,3.31623,3.31951,18500000.0
2009-03-24 06:23:00,3.31529,3.32103,3.31529,3.32046,9000000.0
2009-03-24 06:24:00,3.31708,3.32082,3.31577,3.31797,17500000.0
2009-03-24 06:25:00,3.31911,3.32007,3.31567,3.32007,7500000.0
2009-03-24 06:26:00,3.31894,3.32072,3.31594,3.31974,11000000.0
2009-03-24 06:27:00,3.32167,3.32167,3.31802,3.32028,10000000.0
2009-03-24 06:28:00,3.32037,3.32066,3.31485,3.32056,5500000.0
2009-03-24 06:29:00,3.31972,3.32127,3.31822,3.32056,8750000.0
2009-03-24 06:30:00,3.31875,3.32067,3.31652,3.31652,12750000.0
2009-03-24 06:31:00,3.3188,3.32144,3.3177,3.31927,8250000.0
2009-03-24 06:32:00,3.31932,3.32096,3.31574,3.31934,11880000.0
2009-03-24 06:33:00,3.32032,3.32114,3.31772,3.32037,8500000.0
2009-03-24 06:34:00,3.32007,3.32039,3.31814,3.31814,8500000.0
2009-03-24 06:35:00,3.3205,3.32167,3.31831,3.32064,9250000.0
2009-03-24 06:36:00,3.32144,3.32202,3.31763,3.31763,5250000.0
2009-03-24 06:37:00,3.32154,3.32154,3.31636,3.32029,12250000.0
2009-03-24 06:38:00,3.31651,3.31992,3.31522,3.31987,13750000.0
2009-03-24 06:39:00,3.32009,3.32138,3.31795,3.32138,7250000.0
2009-03-24 06:40:00,3.31837,3.321,3.31831,3.321,7000000.0
2009-03-24 06:41:00,3.31882,3.32009,3.31507,3.32009,7750000.0
2009-03-24 06:42:00,3.31806,3.31944,3.31806,3.31939,9250000.0
2009-03-24 06:43:00,3.31994,3.32093,3.31793,3.31912,13750000.0
2009-03-24 06:44:00,3.31728,3.32015,3.31537,3.31537,8250000.0
2009-03-24 06:45:00,3.32151,3.32151,3.31668,3.31795,15380000.0
2009-03-24 06:46:00,3.32182,3.32182,3.31645,3.32135,7000000.0
2009-03-24 06:47:00,3.32154,3.32232,3.31473,3.32232,12760000.0
2009-03-24 06:48:00,3.31992,3.32269,3.31871,3.31907,13250000.0
2009-03-24 06:49:00,3.32261,3.32358,3.31794,3.32358,11500000.0
2009-03-24 06:50:00,3.32107,3.32283,3.31882,3.31882,9000000.0
2009-03-24 06:51:00,3.32348,3.32363,3.32205,3.3233,9000000.0
2009-03-24 06:52:00,3.32297,3.32475,3.32188,3.32434,7750000.0
2009-03-24 06:53:00,3.3245,3.32465,3.31987,3.32445,12000000.0
2009-03-24 06:54:00,3.32253,3.32532,3.31866,3.32381,12500000.0
2009-03-24 06:55:00,3.32388,3.32498,3.32041,3.3211,14750000.0
2009-03-24 06:56:00,3.32379,3.32667,3.32074,3.32486,7500000.0
2009-03-24 06:57:00,3.32341,3.3249,3.32127,3.3244,10500000.0
2009-03-24 06:58:00,3.31817,3.32474,3.31817,3.32474,5250000.0
2009-03-24 06:59:00,3.32614,3.32614,3.32438,3.32535,6000000.0
2009-03-24 07:00:00,3.32552,3.32608,3.32375,3.32465,5500000.0
2009-03-24 07:01:00,3.32364,3.32559,3.32092,3.32536,8250000.0
2009-03-24 07:02:00,3.32417,3.32438,3.31982,3.32175,9000000.0
2009-03-24 07:03:00,3.32368,3.32448,3.32074,3.32372,10250000.0
2009-03-24 07:04:00,3.32529,3.32529,3.32105,3.325,9500000.0
2009-03-24 07:05:00,3.32052,3.32564,3.32052,3.32176,14130000.0
2009-03-24 07:06:00,3.32222,3.32309,3.32051,3.32174,5630000.0
2009-03-24 07:07:00,3.32085,3.32397,3.32085,3.32317,8250000.0
2009-03-24 07:08:00,3.32169,3.32248,3.32055,3.32119,6750000.0
2009-03-24 07:09:00,3.32171,3.3231,3.32087,3.32204,8750000.0
2009-03-24 07:10:00,3.32223,3.32326,3.31857,3.32166,15500000.0
2009-03-24 07:11:00,3.32317,3.32413,3.32049,3.32049,10500000.0
2009-03-24 07:12:00,3.32018,3.32313,3.32018,3.32035,11250000.0
2009-03-24 07:13:00,3.32188,3.32188,3.31597,3.31597,8880000.0
2009-03-24 07:14:00,3.32082,3.32165,3.32065,3.32163,5250000.0
2009-03-24 07:15:00,3.32204,3.32221,3.31628,3.31628,6000000.0
2009-03-24 07:16:00,3.32127,3.32274,3.31895,3.32017,8750000.0
2009-03-24 07:17:00,3.32206,3.32206,3.31716,3.31716,11750000.0
2009-03-24 07:18:00,3.32175,3.32261,3.31927,3.31927,13250000.0
2009-03-24 07:19:00,3.31895,3.32242,3.31895,3.32011,6250000.0
2009-03-24 07:20:00,3.31963,3.32289,3.31963,3.321,5750000.0
2009-03-24 07:21:00,3.32161,3.32429,3.31996,3.32126,9500000.0
2009-03-24 07:22:00,3.32171,3.322,3.31566,3.31909,8750000.0
2009-03-24 07:23:00,3.32188,3.32242,3.32042,3.32055,11250000.0
2009-03-24 07:24:00,3.32149,3.32149,3.31789,3.31789,14130000.0
2009-03-24 07:25:00,3.32155,3.32155,3.31659,3.31817,14250000.0
2009-03-24 07:26:00,3.31863,3.32083,3.31754,3.31754,11500000.0
2009-03-24 07:27:00,3.31708,3.3221,3.31708,3.32196,13130000.0
2009-03-24 07:28:00,3.32242,3.323,3.31723,3.31894,12750000.0
2009-03-24 07:29:00,3.32065,3.32278,3.32048,3.32158,10880000.0
2009-03-24 07:30:00,3.32235,3.32348,3.31916,3.31916,15000000.0
2009-03-24 07:31:00,3.32336,3.32364,3.32116,3.32343,19630000.0
2009-03-24 07:32:00,3.32299,3.32299,3.31933,3.32199,6500000.0
2009-03-24 07:33:00,3.32184,3.32241,3.32028,3.32213,9250000.0
2009-03-24 07:34:00,3.31762,3.32258,3.31762,3.32089,7750000.0
2009-03-24 07:35:00,3.32119,3.32371,3.31846,3.32162,10750000.0
2009-03-24 07:36:00,3.32227,3.32348,3.31956,3.32041,13250000.0
2009-03-24 07:37:00,3.32146,3.32247,3.31903,3.31903,12500000.0
2009-03-24 07:38:00,3.32037,3.3231,3.31889,3.32174,12750000.0
2009-03-24 07:39:00,3.31872,3.32187,3.31872,3.32023,5750000.0
2009-03-24 07:40:00,3.31899,3.32226,3.31832,3.32084,7750000.0
2009-03-24 07:41:00,3.31857,3.32089,3.31724,3.31832,11500000.0
2009-03-24 07:42:00,3.31261,3.31724,3.31261,3.31486,7000000.0
2009-03-24 07:43:00,3.31557,3.31638,3.31206,3.31615,9000000.0
2009-03-24 07:44:00,3.31196,3.31666,3.31196,3.31666,11750000.0
2009-03-24 07:45:00,3.31405,3.31728,3.31405,3.31656,9500000.0
2009-03-24 07:46:00,3.31122,3.31845,3.31122,3.31426,8750000.0
2009-03-24 07:47:00,3.31731,3.31871,3.3166,3.31838,7000000.0
2009-03-24 07:48:00,3.31681,3.31856,3.31284,3.31784,7750000.0
2009-03-24 07:49:00,3.31724,3.31913,3.31486,3.31624,7380000.0
2009-03-24 07:50:00,3.31912,3.31912,3.31406,3.31881,11750000.0
2009-03-24 07:51:00,3.3166,3.31798,3.31558,3.31798,8000000.0
2009-03-24 07:52:00,3.3174,3.3174,3.31337,3.31687,7000000.0
2009-03-24 07:53:00,3.31715,3.31737,3.31161,3.31527,8250000.0
2009-03-24 07:54:00,3.31433,3.31662,3.30787,3.31662,8750000.0
2009-03-24 07:55:00,3.31687,3.31687,3.31332,3.31356,8250000.0
2009-03-24 07:56:00,3.31383,3.31666,3.31265,3.31666,13000000.0
2009-03-24 07:57:00,3.31657,3.31657,3.31177,3.31499,5880000.0
2009-03-24 07:58:00,3.31585,3.31664,3.31108,3.31623,10130000.0
2009-03-24 07:59:00,3.31416,3.31748,3.31283,3.31512,11250000.0
2009-03-24 08:00:00,3.31802,3.31822,3.31263,3.3167,7000000.0
2009-03-24 08:01:00,3.31625,3.31848,3.31119,3.31723,15500000.0
2009-03-24 08:02:00,3.31811,3.31852,3.31363,3.31707,9000000.0
2009-03-24 08:03:00,3.31963,3.31976,3.31577,3.31837,15750000.0
2009-03-24 08:04:00,3.31721,3.31806,3.31348,3.31486,9380000.0
2009-03-24 08:05:00,3.31375,3.31767,3.31265,3.31734,11630000.0
2009-03-24 08:06:00,3.31366,3.3178,3.31366,3.31658,7500000.0
2009-03-24 08:07:00,3.3141,3.31839,3.31401,3.31741,6250000.0
2009-03-24 08:08:00,3.31725,3.3176,3.31489,3.31622,6000000.0
2009-03-24 08:09:00,3.31487,3.31901,3.31444,3.31901,8750000.0
2009-03-24 08:10:00,3.31477,3.31692,3.31437,3.31692,11000000.0
2009-03-24 08:11:00,3.31777,3.31826,3.31112,3.3146,11380000.0
2009-03-24 08:12:00,3.31361,3.31831,3.31361,3.31831,8500000.0
2009-03-24 08:13:00,3.31308,3.3179,3.31308,3.31481,15000000.0
2009-03-24 08:14:00,3.31792,3.3185,3.31178,3.31729,6750000.0
2009-03-24 08:15:00,3.31788,3.31788,3.31439,3.31729,5500000.0
2009-03-24 08:16:00,3.31702,3.31765,3.31239,3.31719,7750000.0
2009-03-24 08:17:00,3.31602,3.31753,3.3128,3.31684,8250000.0
2009-03-24 08:18:00,3.31402,3.31847,3.31295,3.31295,9500000.0
2009-03-24 08:19:00,3.3167,3.31891,3.31504,3.31891,7000000.0
2009-03-24 08:20:00,3.31782,3.32011,3.31639,3.31749,8250000.0
2009-03-24 08:21:00,3.32134,3.32134,3.31747,3.31885,7750000.0
2009-03-24 08:22:00,3.31995,3.32111,3.31314,3.31791,10750000.0
2009-03-24 08:23:00,3.31657,3.32068,3.31456,3.31809,13250000.0
2009-03-24 08:24:00,3.3209,3.3209,3.31778,3.31946,7500000.0
2009-03-24 08:25:00,3.31993,3.32064,3.31501,3.31948,7750000.0
2009-03-24 08:26:00,3.31763,3.32152,3.31763,3.32012,15000000.0
2009-03-24 08:27:00,3.32063,3.32063,3.31475,3.32001,6250000.0
2009-03-24 08:28:00,3.32009,3.32087,3.31342,3.31669,7750000.0
2009-03-24 08:29:00,3.31664,3.31937,3.31564,3.31927,11250000.0
2009-03-24 08:30:00,3.31752,3.31891,3.31514,3.31721,8750000.0
2009-03-24 08:31:00,3.31761,3.31794,3.31437,3.31774,8500000.0
2009-03-24 08:32:00,3.31533,3.31842,3.31134,3.31842,10250000.0
2009-03-24 08:33:00,3.31687,3.31773,3.31185,3.31307,9500000.0
2009-03-24 08:34:00,3.31554,3.31589,3.31191,3.31191,7750000.0
2009-03-24 08:35:00,3.31628,3.31679,3.31145,3.31428,11000000.0
2009-03-24 08:36:00,3.31591,3.31668,3.31297,3.31297,6000000.0
2009-03-24 08:37:00,3.31473,3.31723,3.31362,3.31362,9380000.0
2009-03-24 08:38:00,3.31612,3.31848,3.31503,3.31834,6500000.0
2009-03-24 08:39:00,3.31696,3.31919,3.31649,3.31649,7500000.0
2009-03-24 08:40:00,3.31508,3.31739,3.31508,3.31731,7750000.0
2009-03-24 08:41:00,3.31567,3.32152,3.31567,3.32152,7380000.0
2009-03-24 08:42:00,3.32092,3.32113,3.31635,3.31828,9750000.0
2009-03-24 08:43:00,3.31928,3.31928,3.3129,3.31681,11500000.0
2009-03-24 08:44:00,3.31567,3.31817,3.31473,3.31617,5500000.0
2009-03-24 08:45:00,3.31842,3.31893,3.31393,3.31647,7500000.0
2009-03-24 08:46:00,3.31884,3.31893,3.313,3.31794,12630000.0
2009-03-24 08:47:00,3.31885,3.31885,3.31322,3.31322,7000000.0
2009-03-24 08:48:00,3.31078,3.31675,3.30948,3.3158,8250000.0
2009-03-24 08:49:00,3.31567,3.31869,3.31499,3.31869,9250000.0
2009-03-24 08:50:00,3.31784,3.31832,3.31455,3.31674,10000000.0
2009-03-24 08:51:00,3.31655,3.31749,3.31293,3.3151,15000000.0
2009-03-24 08:52:00,3.31239,3.31757,3.31239,3.31706,5750000.0
2009-03-24 08:53:00,3.31734,3.32003,3.31362,3.31829,15750000.0
2009-03-24 08:54:00,3.3199,3.32187,3.31737,3.32138,9250000.0
2009-03-24 08:55:00,3.31982,3.32252,3.31721,3.32151,10500000.0
2009-03-24 08:56:00,3.32248,3.32248,3.31791,3.32054,6000000.0
2009-03-24 08:57:00,3.31926,3.32154,3.31676,3.32094,7630000.0
2009-03-24 08:58:00,3.31841,3.32128,3.3142,3.32078,15000000.0
2009-03-24 08:59:00,3.32129,3.32167,3.31708,3.31708,7750000.0
2009-03-24 09:00:00,3.31908,3.3198,3.31496,3.3181,6500000.0
2009-03-24 09:01:00,3.31755,3.31943,3.31601,3.31862,8000000.0
2009-03-24 09:02:00,3.31729,3.31965,3.31407,3.31407,12500000.0
2009-03-24 09:03:00,3.31793,3.31925,3.31381,3.3173,16130000.0
2009-03-24 09:04:00,3.31731,3.31901,3.31409,3.31777,5250000.0
2009-03-24 09:05:00,3.31484,3.3201,3.3146,3.31993,7000000.0
2009-03-24 09:06:00,3.31979,3.3203,3.3167,3.31891,12500000.0
2009-03-24 09:07:00,3.32083,3.32208,3.31832,3.32208,13750000.0
2009-03-24 09:08:00,3.32167,3.32267,3.31831,3.31831,11000000.0
2009-03-24 09:09:00,3.31976,3.32104,3.31857,3.31973,7500000.0
2009-03-24 09:10:00,3.31768,3.32029,3.31524,3.31968,7750000.0
2009-03-24 09:11:00,3.31991,3.32055,3.31322,3.31921,7500000.0
2009-03-24 09:12:00,3.3197,3.32009,3.31794,3.31867,5630000.0
2009-03-24 09:13:00,3.319,3.319,3.31512,3.3187,5500000.0
2009-03-24 09:14:00,3.31715,3.31813,3.31154,3.31655,6250000.0
2009-03-24 09:15:00,3.31713,3.31731,3.31412,3.31565,11250000.0
2009-03-24 09:16:00,3.31625,3.31627,3.31222,3.31236,8250000.0
2009-03-24 09:17:00,3.31413,3.31546,3.3096,3.31475,8750000.0
2009-03-24 09:18:00,3.31585,3.31605,3.3122,3.3156,7000000.0
2009-03-24 09:19:00,3.31539,3.31598,3.30965,3.31379,10380000.0
2009-03-24 09:20:00,3.31301,3.31303,3.30868,3.31222,9750000.0
2009-03-24 09:21:00,3.31232,3.31501,3.31218,3.31501,12000000.0
2009-03-24 09:22:00,3.31466,3.31554,3.31163,3.31499,10500000.0
2009-03-24 09:23:00,3.31568,3.31568,3.31286,3.31394,5630000.0
2009-03-24 09:24:00,3.31253,3.31623,3.30907,3.3129,12380000.0
2009-03-24 09:25:00,3.31139,3.31949,3.31088,3.31343,12000000.0
2009-03-24 09:26:00,3.3136,3.31615,3.31031,3.31178,11000000.0
2009-03-24 09:27:00,3.31167,3.3137,3.31004,3.31232,5750000.0
2009-03-24 09:28:00,3.31308,3.31357,3.3104,3.31357,9750000.0
2009-03-24 09:29:00,3.31445,3.3159,3.31234,3.31582,20250000.0
2009-03-24 09:30:00,3.31452,3.31663,3.31241,3.31373,6250000.0
2009-03-24 09:31:00,3.31384,3.31504,3.31337,3.31427,10000000.0
2009-03-24 09:32:00,3.31545,3.31545,3.3122,3.31528,10750000.0
2009-03-24 09:33:00,3.31478,3.31478,3.31099,3.31349,8130000.0
2009-03-24 09:34:00,3.31403,3.31472,3.31324,3.31357,12250000.0
2009-03-24 09:35:00,3.31517,3.31517,3.30641,3.30641,5130000.0
2009-03-24 09:36:00,3.30713,3.31242,3.30478,3.30611,8000000.0
2009-03-24 09:37:00,3.30887,3.31031,3.3047,3.30793,10000000.0
2009-03-24 09:38:00,3.3098,3.31097,3.30646,3.30986,10250000.0
2009-03-24 09:39:00,3.31051,3.3123,3.30891,3.31165,9000000.0
2009-03-24 09:40:00,3.3107,3.31235,3.30785,3.31068,13000000.0
2009-03-24 09:41:00,3.3103,3.31265,3.3103,3.31211,6000000.0
2009-03-24 09:42:00,3.31229,3.31524,3.311,3.31299,9500000.0
2009-03-24 09:43:00,3.31166,3.31456,3.3099,3.31444,8500000.0
2009-03-24 09:44:00,3.31394,3.31823,3.31394,3.31707,12130000.0
2009-03-24 09:45:00,3.31828,3.31874,3.31316,3.31729,9000000.0
2009-03-24 09:46:00,3.31297,3.31623,3.31297,3.31524,6250000.0
2009-03-24 09:47:00,3.31366,3.31544,3.31167,3.31428,5880000.0
2009-03-24 09:48:00,3.31244,3.31366,3.3105,3.31079,8130000.0
2009-03-24 09:49:00,3.31213,3.31316,3.30934,3.3123,8500000.0
2009-03-24 09:50:00,3.30889,3.309,3.30143,3.309,6250000.0
2009-03-24 09:51:00,3.30537,3.30646,3.30003,3.30003,6000000.0
2009-03-24 09:52:00,3.29967,3.30566,3.29918,3.30164,9250000.0
2009-03-24 09:53:00,3.29935,3.30259,3.29697,3.30072,6750000.0
2009-03-24 09:54:00,3.30138,3.30429,3.29964,3.30013,7500000.0
2009-03-24 09:55:00,3.30406,3.3066,3.29857,3.30058,11630000.0
2009-03-24 09:56:00,3.29862,3.30563,3.29862,3.30093,11750000.0
2009-03-24 09:57:00,3.30017,3.30374,3.29851,3.29902,17000000.0
2009-03-24 09:58:00,3.30038,3.30038,3.29113,3.29706,6750000.0
2009-03-24 09:59:00,3.29648,3.30086,3.29648,3.29956,11250000.0
2009-03-24 10:00:00,3.29849,3.30094,3.2974,3.29804,8500000.0
2009-03-24 10:01:00,3.2979,3.30035,3.2958,3.29793,9750000.0
2009-03-24 10:02:00,3.29517,3.29861,3.29023,3.29411,15010000.0
2009-03-24 10:03:00,3.29261,3.29747,3.28971,3.29666,12250000.0
2009-03-24 10:04:00,3.29577,3.29663,3.29276,3.29436,9500000.0
2009-03-24 10:05:00,3.29664,3.29934,3.29357,3.2968,12500000.0
2009-03-24 10:06:00,3.30075,3.302,3.29891,3.30019,5750000.0
2009-03-24 10:07:00,3.30105,3.30476,3.29737,3.30414,9250000.0
2009-03-24 10:08:00,3.30516,3.30687,3.30301,3.30618,6750000.0
2009-03-24 10:09:00,3.3065,3.30911,3.30306,3.30607,9750000.0
2009-03-24 10:10:00,3.3105,3.31448,3.30801,3.3087,6750000.0
2009-03-24 10:11:00,3.31717,3.31917,3.31488,3.31532,5500000.0
2009-03-24 10:12:00,3.31778,3.31984,3.31699,3.31891,11750000.0
2009-03-24 10:13:00,3.31993,3.32073,3.31729,3.31729,7250000.0
2009-03-24 10:14:00,3.32165,3.32553,3.32165,3.3247,10000000.0
2009-03-24 10:15:00,3.32167,3.32787,3.32108,3.32533,11750000.0
2009-03-24 10:16:00,3.32609,3.33132,3.32609,3.3295,6250000.0
2009-03-24 10:17:00,3.32851,3.33283,3.32271,3.33283,9380000.0
2009-03-24 10:18:00,3.32914,3.33176,3.32747,3.32857,6000000.0
2009-03-24 10:19:00,3.32869,3.33095,3.32647,3.33095,10750000.0
2009-03-24 10:20:00,3.33043,3.3305,3.3266,3.32771,9250000.0
2009-03-24 10:21:00,3.3286,3.33019,3.32646,3.32845,15130000.0
2009-03-24 10:22:00,3.32732,3.32909,3.32585,3.32897,6000000.0
2009-03-24 10:23:00,3.32766,3.32766,3.32646,3.32692,7880000.0
2009-03-24 10:24:00,3.32519,3.32659,3.32046,3.32311,7000000.0
2009-03-24 10:25:00,3.32457,3.32602,3.32199,3.32349,9250000.0
2009-03-24 10:26:00,3.32317,3.32381,3.32198,3.32342,5500000.0
2009-03-24 10:27:00,3.32335,3.3235,3.31775,3.32154,8500000.0
2009-03-24 10:28:00,3.31804,3.32323,3.31804,3.32011,9500000.0
2009-03-24 10:29:00,3.31997,3.32241,3.31965,3.32119,6750000.0
2009-03-24 10:30:00,3.31951,3.32185,3.31364,3.31466,9250000.0
2009-03-24 10:31:00,3.32003,3.32171,3.31668,3.32171,13250000.0
2009-03-24 10:32:00,3.32173,3.32234,3.32046,3.32217,10500000.0
2009-03-24 10:33:00,3.32348,3.32493,3.31986,3.32493,14750000.0
2009-03-24 10:34:00,3.32481,3.32533,3.31842,3.32357,9000000.0
2009-03-24 10:35:00,3.32286,3.32468,3.31876,3.3197,10000000.0
2009-03-24 10:36:00,3.32237,3.32519,3.31967,3.32232,10500000.0
2009-03-24 10:37:00,3.32044,3.32346,3.32022,3.32142,15750000.0
2009-03-24 10:38:00,3.31998,3.32107,3.31906,3.31947,5880000.0
2009-03-24 10:39:00,3.31932,3.321,3.31658,3.31658,6000000.0
2009-03-24 10:40:00,3.32301,3.32301,3.31581,3.31656,9500000.0
2009-03-24 10:41:00,3.31809,3.32145,3.31707,3.31707,7250000.0
2009-03-24 10:42:00,3.3182,3.32063,3.31708,3.32006,9500000.0
2009-03-24 10:43:00,3.32149,3.32167,3.31749,3.31888,9500000.0
2009-03-24 10:44:00,3.31988,3.32043,3.31297,3.31986,9750000.0
2009-03-24 10:45:00,3.31822,3.32012,3.31404,3.31685,9500000.0
2009-03-24 10:46:00,3.31857,3.31916,3.31609,3.31792,10250000.0
2009-03-24 10:47:00,3.31877,3.31938,3.31481,3.31897,7250000.0
2009-03-24 10:48:00,3.3191,3.31987,3.31854,3.31987,5750000.0
2009-03-24 10:49:00,3.31953,3.31976,3.31496,3.31724,13500000.0
2009-03-24 10:50:00,3.31752,3.32002,3.31595,3.31595,6380000.0
2009-03-24 10:51:00,3.31524,3.3206,3.31498,3.3198,8500000.0
2009-03-24 10:52:00,3.32045,3.32312,3.32021,3.32312,10000000.0
2009-03-24 10:53:00,3.32283,3.32448,3.32283,3.32406,8750000.0
2009-03-24 10:54:00,3.32388,3.3253,3.32194,3.32194,8250000.0
2009-03-24 10:55:00,3.32173,3.32476,3.32002,3.32476,17500000.0
2009-03-24 10:56:00,3.32193,3.32236,3.31683,3.3205,12000000.0
2009-03-24 10:57:00,3.32333,3.32333,3.3197,3.32313,9250000.0
2009-03-24 10:58:00,3.32281,3.32281,3.32062,3.32196,9000000.0
2009-03-24 10:59:00,3.32146,3.32233,3.32087,3.32158,8750000.0
2009-03-24 11:00:00,3.32152,3.32177,3.31987,3.32106,8500000.0
2009-03-24 11:01:00,3.3219,3.3219,3.31599,3.31774,10750000.0
2009-03-24 11:02:00,3.32083,3.32083,3.31881,3.32053,9500000.0
2009-03-24 11:03:00,3.31982,3.32155,3.3177,3.32064,10380000.0
2009-03-24 11:04:00,3.32026,3.32253,3.31807,3.32189,6750000.0
2009-03-24 11:05:00,3.32306,3.32311,3.31893,3.32099,7000000.0
2009-03-24 11:06:00,3.32148,3.32282,3.3164,3.3226,16500000.0
2009-03-24 11:07:00,3.32271,3.32317,3.32049,3.32239,10500000.0
2009-03-24 11:08:00,3.32138,3.32153,3.31723,3.3189,8250000.0
2009-03-24 11:09:00,3.32199,3.323,3.31799,3.32079,6250000.0
2009-03-24 11:10:00,3.32103,3.32174,3.31604,3.31909,12500000.0
2009-03-24 11:11:00,3.3182,3.32,3.31678,3.31974,5750000.0
2009-03-24 11:12:00,3.31944,3.32007,3.31665,3.31959,12380000.0
2009-03-24 11:13:00,3.31907,3.3199,3.31529,3.31912,9750000.0
2009-03-24 11:14:00,3.3147,3.31976,3.3147,3.31798,8000000.0
2009-03-24 11:15:00,3.31908,3.32064,3.31768,3.32064,8250000.0
2009-03-24 11:16:00,3.3186,3.32165,3.31826,3.32118,10000000.0
2009-03-24 11:17:00,3.31924,3.32337,3.31802,3.32221,6250000.0
2009-03-24 11:18:00,3.31971,3.32286,3.31782,3.32114,6250000.0
2009-03-24 11:19:00,3.32159,3.32163,3.31816,3.31964,9750000.0
2009-03-24 11:20:00,3.31957,3.32217,3.31623,3.32015,9250000.0
2009-03-24 11:21:00,3.32187,3.32263,3.31687,3.32137,16000000.0
2009-03-24 11:22:00,3.32263,3.32263,3.31912,3.32098,8000000.0
2009-03-24 11:23:00,3.32152,3.32334,3.31893,3.32266,10750000.0
2009-03-24 11:24:00,3.32359,3.32581,3.31946,3.32381,11750000.0
2009-03-24 11:25:00,3.32349,3.32349,3.31675,3.31888,13130000.0
2009-03-24 11:26:00,3.32257,3.32359,3.32101,3.32359,8500000.0
2009-03-24 11:27:00,3.32288,3.32408,3.31862,3.32408,10000000.0
2009-03-24 11:28:00,3.3226,3.32377,3.31986,3.32202,8500000.0
2009-03-24 11:29:00,3.32324,3.32324,3.31879,3.32246,7500000.0
2009-03-24 11:30:00,3.32171,3.32171,3.31883,3.32017,11500000.0
2009-03-24 11:31:00,3.32004,3.32149,3.31871,3.31927,11880000.0
2009-03-24 11:32:00,3.3186,3.32063,3.31573,3.31959,10750000.0
2009-03-24 11:33:00,3.31895,3.31964,3.31528,3.31528,11000000.0
2009-03-24 11:34:00,3.31674,3.31942,3.31359,3.31587,5250000.0
2009-03-24 11:35:00,3.31319,3.31859,3.31319,3.31504,5750000.0
2009-03-24 11:36:00,3.31676,3.318,3.31018,3.31423,5750000.0
2009-03-24 11:37:00,3.31619,3.31783,3.31111,3.31194,7750000.0
2009-03-24 11:38:00,3.31166,3.3151,3.31166,3.31345,5750000.0
2009-03-24 11:39:00,3.31456,3.31786,3.31456,3.31584,11000000.0
2009-03-24 11:40:00,3.31575,3.31778,3.31327,3.31639,10750000.0
2009-03-24 11:41:00,3.31796,3.31843,3.31255,3.31497,8500000.0
2009-03-24 11:42:00,3.31685,3.31778,3.31313,3.31644,17750000.0
2009-03-24 11:43:00,3.31698,3.31698,3.31144,3.31605,8250000.0
2009-03-24 11:44:00,3.31636,3.31821,3.31472,3.31571,6750000.0
2009-03-24 11:45:00,3.31827,3.31891,3.31683,3.31847,9500000.0
2009-03-24 11:46:00,3.32005,3.32039,3.3161,3.31972,8500000.0
2009-03-24 11:47:00,3.32148,3.32219,3.31916,3.3208,6500000.0
2009-03-24 11:48:00,3.32085,3.32144,3.3196,3.32033,5500000.0
2009-03-24 11:49:00,3.31818,3.32124,3.31388,3.31799,8250000.0
2009-03-24 11:50:00,3.31885,3.31911,3.31617,3.31881,9000000.0
2009-03-24 11:51:00,3.31777,3.32011,3.31497,3.31818,10500000.0
2009-03-24 11:52:00,3.32083,3.32083,3.31815,3.31961,11750000.0
2009-03-24 11:53:00,3.32161,3.32442,3.31736,3.32154,11250000.0
2009-03-24 11:54:00,3.32326,3.32448,3.32242,3.3232,10750000.0
2009-03-24 11:55:00,3.32428,3.32898,3.32348,3.32898,10000000.0
2009-03-24 11:56:00,3.32965,3.33164,3.32627,3.33164,7000000.0
2009-03-24 11:57:00,3.33319,3.33452,3.32891,3.33392,12250000.0
2009-03-24 11:58:00,3.33493,3.33504,3.33047,3.33311,8500000.0
2009-03-24 11:59:00,3.33476,3.33844,3.33471,3.33678,8000000.0
2009-03-24 12:00:00,3.33974,3.34248,3.33832,3.33988,11750000.0
2009-03-24 12:01:00,3.34074,3.34074,3.33762,3.33988,6750000.0
2009-03-24 12:02:00,3.3401,3.34305,3.34004,3.3424,8500000.0
2009-03-24 12:03:00,3.34126,3.34261,3.33828,3.34093,6750000.0
2009-03-24 12:04:00,3.34679,3.35198,3.34254,3.34994,6250000.0
2009-03-24 12:05:00,3.34993,3.35543,3.34761,3.35543,9250000.0
2009-03-24 12:06:00,3.34829,3.35268,3.34686,3.34686,8500000.0
2009-03-24 12:07:00,3.35006,3.35011,3.34565,3.3476,6000000.0
2009-03-24 12:08:00,3.34881,3.34897,3.34506,3.34779,7000000.0
2009-03-24 12:09:00,3.35062,3.35062,3.34423,3.34953,7500000.0
2009-03-24 12:10:00,3.34277,3.3494,3.3416,3.34735,11250000.0
2009-03-24 12:11:00,3.34833,3.34833,3.34332,3.34611,6250000.0
2009-03-24 12:12:00,3.34534,3.34837,3.34451,3.34745,7000000.0
2009-03-24 12:13:00,3.34476,3.34832,3.34328,3.34728,6250000.0
2009-03-24 12:14:00,3.34711,3.34788,3.34267,3.34558,9250000.0
2009-03-24 12:15:00,3.34559,3.34791,3.34306,3.34529,9000000.0
2009-03-24 12:16:00,3.34336,3.34634,3.34336,3.34553,9500000.0
2009-03-24 12:17:00,3.34644,3.34644,3.33734,3.34295,9250000.0
2009-03-24 12:18:00,3.3429,3.34623,3.33811,3.34623,12380000.0
2009-03-24 12:19:00,3.34551,3.3469,3.34459,3.3459,6750000.0
2009-03-24 12:20:00,3.345,3.34769,3.34273,3.34658,8000000.0
2009-03-24 12:21:00,3.34656,3.34851,3.34293,3.34584,10380000.0
2009-03-24 12:22:00,3.34577,3.34977,3.34447,3.34729,9500000.0
2009-03-24 12:23:00,3.34833,3.34934,3.34554,3.34934,9750000.0
2009-03-24 12:24:00,3.34805,3.34994,3.3455,3.347,9250000.0
2009-03-24 12:25:00,3.3475,3.34934,3.34406,3.3449,8250000.0
2009-03-24 12:26:00,3.34399,3.34931,3.34379,3.34778,10000000.0
2009-03-24 12:27:00,3.3471,3.34759,3.34551,3.34736,9500000.0
2009-03-24 12:28:00,3.34649,3.34738,3.3429,3.34457,9500000.0
2009-03-24 12:29:00,3.34591,3.34747,3.34332,3.34399,11250000.0
2009-03-24 12:30:00,3.34598,3.34979,3.34463,3.34463,10500000.0
2009-03-24 12:31:00,3.35012,3.35083,3.34867,3.35083,11750000.0
2009-03-24 12:32:00,3.35073,3.35241,3.34672,3.35075,7750000.0
2009-03-24 12:33:00,3.35204,3.35255,3.34641,3.34829,6250000.0
2009-03-24 12:34:00,3.35195,3.3528,3.34767,3.34947,11750000.0
2009-03-24 12:35:00,3.35049,3.35172,3.34765,3.35008,8500000.0
2009-03-24 12:36:00,3.35266,3.35403,3.34905,3.35307,9250000.0
2009-03-24 12:37:00,3.35463,3.35578,3.34986,3.34986,11010000.0
2009-03-24 12:38:00,3.3554,3.35572,3.35275,3.35282,7500000.0
2009-03-24 12:39:00,3.3563,3.35642,3.35344,3.35583,10750000.0
2009-03-24 12:40:00,3.35038,3.35654,3.35038,3.35475,8250000.0
2009-03-24 12:41:00,3.35582,3.35644,3.35168,3.35379,9750000.0
2009-03-24 12:42:00,3.35629,3.35839,3.35473,3.35839,6250000.0
2009-03-24 12:43:00,3.35729,3.35944,3.35537,3.3569,11750000.0
2009-03-24 12:44:00,3.35414,3.35884,3.35247,3.35435,10750000.0
2009-03-24 12:45:00,3.35362,3.35609,3.3516,3.35536,9380000.0
2009-03-24 12:46:00,3.35301,3.35508,3.35281,3.35481,8250000.0
2009-03-24 12:47:00,3.35367,3.35585,3.35117,3.35585,5880000.0
2009-03-24 12:48:00,3.35524,3.35631,3.35122,3.35231,10000000.0
2009-03-24 12:49:00,3.35279,3.35532,3.35153,3.35532,7880000.0
2009-03-24 12:50:00,3.35447,3.35484,3.35318,3.35318,14500000.0
2009-03-24 12:51:00,3.35312,3.35624,3.34955,3.35531,7750000.0
2009-03-24 12:52:00,3.35314,3.35392,3.34972,3.34972,9750000.0
2009-03-24 12:53:00,3.35147,3.35387,3.35096,3.35299,8500000.0
2009-03-24 12:54:00,3.35236,3.35299,3.34834,3.35059,13250000.0
2009-03-24 12:55:00,3.34865,3.3543,3.34865,3.35086,10130000.0
2009-03-24 12:56:00,3.34938,3.35331,3.34812,3.35182,15250000.0
2009-03-24 12:57:00,3.35149,3.35272,3.34821,3.35175,10750000.0
2009-03-24 12:58:00,3.35207,3.3525,3.34796,3.3525,5750000.0
2009-03-24 12:59:00,3.35143,3.35194,3.34747,3.34995,11750000.0
2009-03-24 13:00:00,3.35188,3.35291,3.34777,3.35048,13250000.0
2009-03-24 13:01:00,3.35106,3.35117,3.3451,3.34786,7500000.0
2009-03-24 13:02:00,3.34766,3.34895,3.34175,3.34578,11250000.0
2009-03-24 13:03:00,3.34176,3.34975,3.34176,3.34676,10750000.0
2009-03-24 13:04:00,3.34524,3.34766,3.34258,3.34396,9500000.0
2009-03-24 13:05:00,3.34018,3.34479,3.34018,3.34409,10000000.0
2009-03-24 13:06:00,3.34244,3.34512,3.34121,3.34307,8630000.0
2009-03-24 13:07:00,3.34143,3.34894,3.34143,3.34679,10000000.0
2009-03-24 13:08:00,3.34732,3.34732,3.34461,3.34645,5130000.0
2009-03-24 13:09:00,3.34597,3.34841,3.34425,3.34692,8250000.0
2009-03-24 13:10:00,3.34641,3.3474,3.34315,3.34553,9250000.0
2009-03-24 13:11:00,3.34437,3.34462,3.34119,3.34448,8130000.0
2009-03-24 13:12:00,3.3453,3.3472,3.34329,3.34635,8000000.0
2009-03-24 13:13:00,3.34366,3.34659,3.34203,3.34658,8000000.0
2009-03-24 13:14:00,3.3435,3.34811,3.34157,3.34752,6750000.0
2009-03-24 13:15:00,3.34595,3.34724,3.34433,3.34433,6000000.0
2009-03-24 13:16:00,3.34488,3.34728,3.3421,3.34688,7500000.0
2009-03-24 13:17:00,3.34544,3.34723,3.3453,3.3463,10250000.0
2009-03-24 13:18:00,3.34521,3.34705,3.34153,3.34458,6250000.0
2009-03-24 13:19:00,3.34523,3.34679,3.34039,3.34639,8000000.0
2009-03-24 13:20:00,3.34229,3.34665,3.34229,3.34378,10250000.0
2009-03-24 13:21:00,3.34371,3.34596,3.34217,3.34571,9000000.0
2009-03-24 13:22:00,3.34612,3.3484,3.34486,3.34571,10250000.0
2009-03-24 13:23:00,3.34757,3.34911,3.34587,3.34911,8500000.0
2009-03-24 13:24:00,3.34927,3.35128,3.34751,3.35117,10750000.0
2009-03-24 13:25:00,3.35117,3.35251,3.34809,3.35251,10500000.0
2009-03-24 13:26:00,3.35055,3.35348,3.35033,3.35348,10500000.0
2009-03-24 13:27:00,3.35333,3.35545,3.35026,3.35226,11000000.0
2009-03-24 13:28:00,3.34972,3.35404,3.34972,3.35119,8000000.0
2009-03-24 13:29:00,3.35366,3.35416,3.34829,3.34829,10250000.0
2009-03-24 13:30:00,3.34681,3.35145,3.34681,3.35074,7130000.0
2009-03-24 13:31:00,3.34921,3.35178,3.34809,3.35008,8500000.0
2009-03-24 13:32:00,3.3512,3.3517,3.34866,3.34944,6630000.0
2009-03-24 13:33:00,3.34851,3.35041,3.34219,3.34851,11500000.0
2009-03-24 13:34:00,3.34893,3.34952,3.34544,3.34709,9250000.0
2009-03-24 13:35:00,3.34749,3.34898,3.34564,3.34803,12000000.0
2009-03-24 13:36:00,3.34911,3.34958,3.34551,3.34846,7500000.0
2009-03-24 13:37:00,3.34697,3.34865,3.34415,3.34415,5500000.0
2009-03-24 13:38:00,3.34814,3.34913,3.34511,3.34788,11000000.0
2009-03-24 13:39:00,3.34835,3.34939,3.34374,3.34374,8500000.0
2009-03-24 13:40:00,3.34939,3.34939,3.34216,3.34644,14500000.0
2009-03-24 13:41:00,3.34937,3.34937,3.34584,3.3472,6250000.0
2009-03-24 13:42:00,3.3475,3.34808,3.34468,3.34719,9750000.0
2009-03-24 13:43:00,3.34828,3.34885,3.34503,3.34845,13750000.0
2009-03-24 13:44:00,3.34938,3.3499,3.34508,3.3469,11250000.0
2009-03-24 13:45:00,3.34979,3.35026,3.34703,3.34915,8250000.0
2009-03-24 13:46:00,3.34822,3.34849,3.34418,3.34654,10500000.0
2009-03-24 13:47:00,3.34785,3.34951,3.34596,3.34951,9750000.0
2009-03-24 13:48:00,3.34862,3.35067,3.3473,3.35021,5500000.0
2009-03-24 13:49:00,3.34718,3.35157,3.34558,3.3502,9500000.0
2009-03-24 13:50:00,3.34828,3.35002,3.34765,3.3493,8000000.0
2009-03-24 13:51:00,3.35027,3.35355,3.34761,3.35084,10250000.0
2009-03-24 13:52:00,3.35278,3.35414,3.34862,3.35405,7500000.0
2009-03-24 13:53:00,3.35129,3.35392,3.35014,3.35326,10500000.0
2009-03-24 13:54:00,3.3533,3.35371,3.34957,3.35307,6380000.0
2009-03-24 13:55:00,3.35482,3.35482,3.34764,3.35314,7750000.0
2009-03-24 13:56:00,3.3504,3.3538,3.34904,3.35243,9000000.0
2009-03-24 13:57:00,3.35448,3.35448,3.35147,3.35295,7130000.0
2009-03-24 13:58:00,3.35385,3.35385,3.34974,3.34974,10250000.0
2009-03-24 13:59:00,3.35164,3.35291,3.347,3.347,8000000.0
2009-03-24 14:00:00,3.35071,3.35252,3.34982,3.35062,5250000.0
2009-03-24 14:01:00,3.34808,3.34973,3.34449,3.34575,7000000.0
2009-03-24 14:02:00,3.34494,3.34802,3.34494,3.34618,10000000.0
2009-03-24 14:03:00,3.34351,3.34549,3.34069,3.34477,9000000.0
2009-03-24 14:04:00,3.34545,3.3457,3.34059,3.34059,10500000.0
2009-03-24 14:05:00,3.34127,3.34338,3.34127,3.34338,5250000.0
2009-03-24 14:06:00,3.3393,3.34279,3.33881,3.34267,6000000.0
2009-03-24 14:07:00,3.34342,3.3439,3.34062,3.34301,14250000.0
2009-03-24 14:08:00,3.34244,3.34322,3.34011,3.34322,11880000.0
2009-03-24 14:09:00,3.34321,3.34359,3.34129,3.34244,7250000.0
2009-03-24 14:10:00,3.34338,3.3437,3.34168,3.34249,8250000.0
2009-03-24 14:11:00,3.34319,3.34381,3.33956,3.34341,13750000.0
2009-03-24 14:12:00,3.34381,3.34418,3.34121,3.34141,8750000.0
2009-03-24 14:13:00,3.34204,3.34314,3.33979,3.34158,9500000.0
2009-03-24 14:14:00,3.33978,3.34315,3.3383,3.3383,8750000.0
2009-03-24 14:15:00,3.33986,3.3432,3.33986,3.34208,9750000.0
2009-03-24 14:16:00,3.34248,3.34268,3.34024,3.34189,9000000.0
2009-03-24 14:17:00,3.34109,3.34254,3.34087,3.3416,5250000.0
2009-03-24 14:18:00,3.34034,3.3416,3.33942,3.3407,10500000.0
2009-03-24 14:19:00,3.33738,3.34141,3.3373,3.3373,5500000.0
2009-03-24 14:20:00,3.33737,3.34111,3.33692,3.34092,7500000.0
2009-03-24 14:21:00,3.34014,3.341,3.33585,3.3406,8750000.0
2009-03-24 14:22:00,3.33842,3.34219,3.33763,3.34219,7000000.0
2009-03-24 14:23:00,3.3424,3.3424,3.33524,3.34081,7500000.0
2009-03-24 14:24:00,3.3424,3.34328,3.33832,3.34292,8380000.0
2009-03-24 14:25:00,3.34214,3.34224,3.33895,3.34194,7250000.0
2009-03-24 14:26:00,3.34091,3.34314,3.33819,3.34178,12750000.0
2009-03-24 14:27:00,3.34494,3.34494,3.33973,3.33973,9000000.0
2009-03-24 14:28:00,3.34108,3.34168,3.33754,3.33767,8380000.0
2009-03-24 14:29:00,3.34212,3.34212,3.33675,3.34132,7380000.0
2009-03-24 14:30:00,3.34103,3.34103,3.33647,3.33712,10750000.0
2009-03-24 14:31:00,3.33955,3.34127,3.33519,3.33968,9380000.0
2009-03-24 14:32:00,3.34016,3.34071,3.33725,3.34004,13000000.0
2009-03-24 14:33:00,3.34063,3.34104,3.33782,3.34068,8380000.0
2009-03-24 14:34:00,3.33951,3.34,3.33703,3.33737,9380000.0
2009-03-24 14:35:00,3.33853,3.33936,3.33394,3.33833,12880000.0
2009-03-24 14:36:00,3.3375,3.33822,3.33181,3.33686,16750000.0
2009-03-24 14:37:00,3.3383,3.33862,3.33447,3.3372,6000000.0
2009-03-24 14:38:00,3.33867,3.33876,3.33377,3.33827,7250000.0
2009-03-24 14:39:00,3.3382,3.34037,3.33792,3.339,9000000.0
2009-03-24 14:40:00,3.34094,3.34134,3.33706,3.34028,10250000.0
2009-03-24 14:41:00,3.3415,3.34429,3.33917,3.34429,6250000.0
2009-03-24 14:42:00,3.34476,3.34494,3.34112,3.34112,6250000.0
2009-03-24 14:43:00,3.34373,3.34524,3.3385,3.34524,14250000.0
2009-03-24 14:44:00,3.3437,3.34801,3.3437,3.34727,12000000.0
2009-03-24 14:45:00,3.34838,3.34947,3.34688,3.34824,11250000.0
2009-03-24 14:46:00,3.34974,3.35094,3.34434,3.34957,11250000.0
2009-03-24 14:47:00,3.3499,3.3515,3.34754,3.35094,13500000.0
2009-03-24 14:48:00,3.34936,3.3521,3.34822,3.34912,9880000.0
2009-03-24 14:49:00,3.3498,3.35326,3.34801,3.35301,7500000.0
2009-03-24 14:50:00,3.35097,3.3529,3.34761,3.35249,6750000.0
2009-03-24 14:51:00,3.35407,3.3555,3.34559,3.35419,7750000.0
2009-03-24 14:52:00,3.35559,3.35648,3.35164,3.35444,10880000.0
2009-03-24 14:53:00,3.3546,3.3552,3.35003,3.35003,8250000.0
2009-03-24 14:54:00,3.35339,3.35501,3.34872,3.34872,10750000.0
2009-03-24 14:55:00,3.35322,3.35543,3.3506,3.35472,15750000.0
2009-03-24 14:56:00,3.35363,3.35546,3.34826,3.354,13500000.0
2009-03-24 14:57:00,3.35204,3.35794,3.35194,3.35794,9380000.0
2009-03-24 14:58:00,3.35734,3.36018,3.35628,3.35758,9500000.0
2009-03-24 14:59:00,3.36216,3.36279,3.35771,3.36175,11000000.0
2009-03-24 15:00:00,3.36261,3.36315,3.36084,3.36315,17000000.0
2009-03-24 15:01:00,3.36425,3.3645,3.36039,3.36131,11750000.0
2009-03-24 15:02:00,3.36218,3.36288,3.35883,3.36288,10760000.0
2009-03-24 15:03:00,3.36064,3.36463,3.35894,3.36092,12250000.0
2009-03-24 15:04:00,3.3623,3.36307,3.35615,3.35981,8750000.0
2009-03-24 15:05:00,3.3642,3.36435,3.36021,3.36021,8000000.0
2009-03-24 15:06:00,3.36229,3.36229,3.35702,3.36025,8500000.0
2009-03-24 15:07:00,3.35686,3.36061,3.35648,3.35963,5750000.0
2009-03-24 15:08:00,3.36027,3.36152,3.35621,3.36142,9000000.0
2009-03-24 15:09:00,3.36117,3.36256,3.35767,3.36256,13250000.0
2009-03-24 15:10:00,3.36169,3.36337,3.35947,3.36337,10500000.0
2009-03-24 15:11:00,3.36448,3.36448,3.36023,3.36347,9500000.0
2009-03-24 15:12:00,3.36377,3.36476,3.36099,3.36443,10000000.0
2009-03-24 15:13:00,3.36243,3.3669,3.36243,3.36494,13250000.0
2009-03-24 15:14:00,3.36474,3.36474,3.35912,3.35912,5500000.0
2009-03-24 15:15:00,3.36126,3.36361,3.35989,3.36136,11750000.0
2009-03-24 15:16:00,3.36193,3.36694,3.36193,3.36629,9500000.0
2009-03-24 15:17:00,3.36821,3.36989,3.36384,3.36788,14250000.0
2009-03-24 15:18:00,3.3678,3.37198,3.36661,3.36979,5750000.0
2009-03-24 15:19:00,3.37263,3.37343,3.36729,3.36729,13500000.0
2009-03-24 15:20:00,3.37098,3.37107,3.36789,3.36932,6250000.0
2009-03-24 15:21:00,3.36979,3.37007,3.36385,3.36737,14500000.0
2009-03-24 15:22:00,3.36696,3.36757,3.36293,3.36421,14500000.0
2009-03-24 15:23:00,3.36728,3.36774,3.36297,3.36774,6750000.0
2009-03-24 15:24:00,3.36624,3.36728,3.3626,3.36481,7500000.0
2009-03-24 15:25:00,3.36375,3.36507,3.36294,3.36378,9750000.0
2009-03-24 15:26:00,3.36515,3.36633,3.36367,3.36524,12630000.0
2009-03-24 15:27:00,3.3652,3.36578,3.36221,3.36411,8130000.0
2009-03-24 15:28:00,3.36366,3.36558,3.36172,3.3637,11500000.0
2009-03-24 15:29:00,3.36149,3.36416,3.3592,3.36229,7750000.0
2009-03-24 15:30:00,3.36253,3.36478,3.36252,3.36436,6750000.0
2009-03-24 15:31:00,3.36229,3.36476,3.36229,3.36459,7750000.0
2009-03-24 15:32:00,3.36395,3.36484,3.36052,3.36441,9250000.0
2009-03-24 15:33:00,3.36361,3.36548,3.36292,3.36431,12750000.0
2009-03-24 15:34:00,3.3651,3.3651,3.36022,3.36311,7500000.0
2009-03-24 15:35:00,3.36257,3.36425,3.35658,3.36272,13000000.0
2009-03-24 15:36:00,3.36313,3.36376,3.35934,3.36376,9500000.0
2009-03-24 15:37:00,3.36355,3.36355,3.36106,3.36175,8500000.0
2009-03-24 15:38:00,3.35683,3.36196,3.35456,3.36116,12000000.0
2009-03-24 15:39:00,3.3622,3.3622,3.35672,3.3593,7000000.0
2009-03-24 15:40:00,3.36135,3.36135,3.35566,3.35982,8000000.0
2009-03-24 15:41:00,3.35584,3.35949,3.35562,3.35562,6750000.0
2009-03-24 15:42:00,3.35827,3.35963,3.35794,3.35963,6750000.0
2009-03-24 15:43:00,3.35633,3.35648,3.35312,3.35648,5500000.0
2009-03-24 15:44:00,3.35256,3.35332,3.34525,3.34525,8500000.0
2009-03-24 15:45:00,3.34883,3.35105,3.3422,3.34907,11750000.0
2009-03-24 15:46:00,3.35201,3.35433,3.3488,3.35131,11250000.0
2009-03-24 15:47:00,3.35355,3.35423,3.3508,3.35287,10500000.0
2009-03-24 15:48:00,3.35486,3.35486,3.35265,3.35315,9000000.0
2009-03-24 15:49:00,3.35261,3.35282,3.34648,3.35066,9130000.0
2009-03-24 15:50:00,3.35057,3.35057,3.34535,3.34982,10000000.0
2009-03-24 15:51:00,3.35001,3.35001,3.34561,3.34974,9250000.0
2009-03-24 15:52:00,3.34629,3.34945,3.34508,3.34844,7130000.0
2009-03-24 15:53:00,3.3492,3.3492,3.34503,3.34678,10380000.0
2009-03-24 15:54:00,3.34544,3.34737,3.33972,3.34737,7750000.0
2009-03-24 15:55:00,3.34818,3.34938,3.34406,3.34938,6250000.0
2009-03-24 15:56:00,3.34744,3.35115,3.34736,3.35115,11380000.0
2009-03-24 15:57:00,3.35133,3.35133,3.34693,3.34883,9750000.0
2009-03-24 15:58:00,3.34965,3.34996,3.34602,3.34602,7000000.0
2009-03-24 15:59:00,3.34979,3.34979,3.34567,3.34871,10250000.0
2009-03-24 16:00:00,3.35067,3.35067,3.342,3.34473,8880000.0
2009-03-24 16:01:00,3.34342,3.34408,3.34042,3.34042,13500000.0
2009-03-24 16:02:00,3.34201,3.34407,3.33848,3.33848,5630000.0
2009-03-24 16:03:00,3.34102,3.34203,3.34024,3.34029,7000000.0
2009-03-24 16:04:00,3.33871,3.34279,3.33804,3.34213,6750000.0
2009-03-24 16:05:00,3.34274,3.34338,3.33619,3.34193,10750000.0
2009-03-24 16:06:00,3.34297,3.34342,3.34084,3.34137,6000000.0
2009-03-24 16:07:00,3.34161,3.34281,3.34039,3.34129,11250000.0
2009-03-24 16:08:00,3.34151,3.34151,3.33907,3.3412,5500000.0
2009-03-24 16:09:00,3.34099,3.34145,3.33914,3.33924,6750000.0
2009-03-24 16:10:00,3.33654,3.34012,3.33438,3.33907,13500000.0
2009-03-24 16:11:00,3.33933,3.33959,3.335,3.33636,9750000.0
2009-03-24 16:12:00,3.33676,3.33989,3.33254,3.33528,12000000.0
2009-03-24 16:13:00,3.33752,3.33935,3.33649,3.33905,5750000.0
2009-03-24 16:14:00,3.33768,3.34007,3.33456,3.33934,7000000.0
2009-03-24 16:15:00,3.33858,3.34086,3.33715,3.33972,7380000.0
2009-03-24 16:16:00,3.33941,3.34038,3.3364,3.33794,8750000.0
2009-03-24 16:17:00,3.33981,3.34047,3.33697,3.34034,6880000.0
2009-03-24 16:18:00,3.34082,3.34144,3.3367,3.34062,7500000.0
2009-03-24 16:19:00,3.33934,3.34187,3.33699,3.33699,10500000.0
2009-03-24 16:20:00,3.33958,3.34176,3.33595,3.34176,11250000.0
2009-03-24 16:21:00,3.34115,3.34278,3.33721,3.33975,7750000.0
2009-03-24 16:22:00,3.34362,3.34405,3.34107,3.34157,11500000.0
2009-03-24 16:23:00,3.34359,3.34566,3.34338,3.34338,11500000.0
2009-03-24 16:24:00,3.3409,3.34413,3.33753,3.34144,11380000.0
2009-03-24 16:25:00,3.34249,3.34492,3.33989,3.34264,7000000.0
2009-03-24 16:26:00,3.3421,3.34257,3.33781,3.34027,11000000.0
2009-03-24 16:27:00,3.33982,3.34308,3.33643,3.33985,9250000.0
2009-03-24 16:28:00,3.34042,3.34099,3.33738,3.34083,8750000.0
2009-03-24 16:29:00,3.33846,3.33977,3.33599,3.33725,6250000.0
2009-03-24 16:30:00,3.33785,3.33863,3.33368,3.33863,5250000.0
2009-03-24 16:31:00,3.33743,3.33981,3.33637,3.33798,7500000.0
2009-03-24 16:32:00,3.33758,3.33983,3.33621,3.33723,9250000.0
2009-03-24 16:33:00,3.33907,3.33965,3.33584,3.33893,11500000.0
2009-03-24 16:34:00,3.33843,3.34004,3.33555,3.33711,13130000.0
2009-03-24 16:35:00,3.33865,3.33984,3.33543,3.33689,10500000.0
2009-03-24 16:36:00,3.33886,3.34158,3.33691,3.33997,12630000.0
2009-03-24 16:37:00,3.33786,3.34145,3.33786,3.34114,11000000.0
2009-03-24 16:38:00,3.34072,3.34136,3.33646,3.34008,9500000.0
2009-03-24 16:39:00,3.34065,3.34065,3.33715,3.33957,6130000.0
2009-03-24 16:40:00,3.33967,3.34117,3.33603,3.339,8500000.0
2009-03-24 16:41:00,3.33742,3.33994,3.32808,3.32999,8880000.0
2009-03-24 16:42:00,3.32823,3.33667,3.32471,3.33424,7500000.0
2009-03-24 16:43:00,3.32876,3.33433,3.32876,3.33376,10250000.0
2009-03-24 16:44:00,3.33388,3.33495,3.33296,3.33495,9500000.0
2009-03-24 16:45:00,3.33582,3.33666,3.3319,3.33616,11000000.0
2009-03-24 16:46:00,3.33594,3.33844,3.33347,3.33347,9250000.0
2009-03-24 16:47:00,3.3353,3.33809,3.33485,3.33783,7750000.0
2009-03-24 16:48:00,3.33668,3.33759,3.33225,3.33702,12000000.0
2009-03-24 16:49:00,3.33771,3.33771,3.33337,3.33719,9000000.0
2009-03-24 16:50:00,3.33785,3.33785,3.33205,3.33637,9000000.0
2009-03-24 16:51:00,3.33567,3.33567,3.33322,3.33426,5500000.0
2009-03-24 16:52:00,3.33395,3.33686,3.33044,3.33484,6000000.0
2009-03-24 16:53:00,3.33638,3.33913,3.33462,3.3381,10000000.0
2009-03-24 16:54:00,3.33779,3.33994,3.33533,3.33746,8880000.0
2009-03-24 16:55:00,3.34101,3.34112,3.33765,3.33765,8000000.0
2009-03-24 16:56:00,3.34172,3.34232,3.34023,3.34211,10500000.0
2009-03-24 16:57:00,3.34226,3.34753,3.34226,3.34753,6630000.0
2009-03-24 16:58:00,3.34637,3.34999,3.34522,3.34751,14750000.0
2009-03-24 16:59:00,3.34786,3.34983,3.34469,3.34669,9750000.0
2009-03-24 17:00:00,3.34598,3.35031,3.34598,3.34984,11500000.0
2009-03-24 17:01:00,3.34842,3.35302,3.34815,3.35249,10000000.0
2009-03-24 17:02:00,3.35106,3.35235,3.34815,3.34815,9250000.0
2009-03-24 17:03:00,3.3547,3.3547,3.35075,3.35346,11250000.0
2009-03-24 17:04:00,3.35319,3.35319,3.35017,3.3524,6250000.0
2009-03-24 17:05:00,3.35319,3.35486,3.34845,3.35227,11250000.0
2009-03-24 17:06:00,3.35295,3.35478,3.35099,3.35474,9000000.0
2009-03-24 17:07:00,3.35401,3.3548,3.34967,3.35462,14000000.0
2009-03-24 17:08:00,3.34909,3.35383,3.34909,3.35067,10500000.0
2009-03-24 17:09:00,3.35284,3.35331,3.35176,3.35285,10500000.0
2009-03-24 17:10:00,3.34711,3.35421,3.34711,3.3523,7750000.0
2009-03-24 17:11:00,3.35213,3.35356,3.34845,3.35344,5750000.0
2009-03-24 17:12:00,3.35253,3.35304,3.3508,3.3508,11500000.0
2009-03-24 17:13:00,3.35403,3.35518,3.35174,3.35518,7000000.0
2009-03-24 17:14:00,3.35437,3.35511,3.35144,3.35144,9250000.0
2009-03-24 17:15:00,3.35461,3.35475,3.35202,3.35217,11250000.0
2009-03-24 17:16:00,3.35517,3.35517,3.35217,3.3541,7250000.0
2009-03-24 17:17:00,3.35297,3.35316,3.35129,3.35246,7250000.0
2009-03-24 17:18:00,3.35268,3.35399,3.35185,3.35355,10000000.0
2009-03-24 17:19:00,3.35147,3.35394,3.35084,3.35093,9250000.0
2009-03-24 17:20:00,3.35297,3.35297,3.35052,3.35052,8250000.0
2009-03-24 17:21:00,3.35273,3.3537,3.35032,3.35145,11130000.0
2009-03-24 17:22:00,3.3529,3.3529,3.35005,3.35208,9000000.0
2009-03-24 17:23:00,3.35001,3.35163,3.34727,3.35079,8750000.0
2009-03-24 17:24:00,3.35102,3.3513,3.34756,3.34943,5750000.0
2009-03-24 17:25:00,3.34911,3.35092,3.34704,3.3503,7500000.0
2009-03-24 17:26:00,3.3492,3.35063,3.34655,3.34955,10750000.0
2009-03-24 17:27:00,3.3489,3.35159,3.3449,3.34867,10750000.0
2009-03-24 17:28:00,3.34816,3.3498,3.34801,3.3498,7000000.0
2009-03-24 17:29:00,3.34883,3.34987,3.3475,3.34987,8250000.0
2009-03-24 17:30:00,3.34887,3.34887,3.34299,3.34528,9250000.0
2009-03-24 17:31:00,3.34499,3.3453,3.34291,3.34513,9250000.0
2009-03-24 17:32:00,3.34085,3.34552,3.34085,3.34166,7000000.0
2009-03-24 17:33:00,3.34757,3.34971,3.34555,3.3467,8750000.0
2009-03-24 17:34:00,3.34815,3.34856,3.34623,3.34715,7250000.0
2009-03-24 17:35:00,3.34382,3.34765,3.34382,3.34426,8500000.0
2009-03-24 17:36:00,3.34609,3.34614,3.34209,3.34614,6250000.0
2009-03-24 17:37:00,3.34683,3.34742,3.34336,3.34508,8250000.0
2009-03-24 17:38:00,3.34499,3.34862,3.34409,3.34757,13750000.0
2009-03-24 17:39:00,3.34662,3.34755,3.34595,3.34595,10500000.0
2009-03-24 17:40:00,3.34616,3.34659,3.34435,3.34654,7750000.0
2009-03-24 17:41:00,3.34613,3.34666,3.34468,3.34639,14250000.0
2009-03-24 17:42:00,3.34633,3.34691,3.34422,3.34592,9250000.0
2009-03-24 17:43:00,3.34571,3.3469,3.34436,3.3469,5750000.0
2009-03-24 17:44:00,3.34537,3.34541,3.34252,3.34271,6500000.0
2009-03-24 17:45:00,3.3431,3.34386,3.34116,3.34303,6250000.0
2009-03-24 17:46:00,3.34334,3.34415,3.33887,3.33907,10630000.0
2009-03-24 17:47:00,3.3424,3.3458,3.34045,3.34483,8250000.0
2009-03-24 17:48:00,3.34517,3.34617,3.34099,3.34338,6250000.0
2009-03-24 17:49:00,3.34258,3.34623,3.34218,3.34623,12000000.0
2009-03-24 17:50:00,3.34565,3.34668,3.34197,3.34197,7250000.0
2009-03-24 17:51:00,3.34352,3.34621,3.34352,3.34493,11750000.0
2009-03-24 17:52:00,3.3473,3.35193,3.34624,3.35179,5500000.0
2009-03-24 17:53:00,3.35233,3.35433,3.3487,3.35127,13000000.0
2009-03-24 17:54:00,3.35267,3.35486,3.35146,3.35486,12000000.0
2009-03-24 17:55:00,3.35542,3.35606,3.35219,3.35219,7500000.0
2009-03-24 17:56:00,3.35438,3.35534,3.35108,3.35426,12500000.0
2009-03-24 17:57:00,3.35096,3.3545,3.34882,3.35049,6250000.0
2009-03-24 17:58:00,3.35399,3.35457,3.35121,3.35303,6500000.0
2009-03-24 17:59:00,3.3537,3.35474,3.34979,3.35421,5880000.0
2009-03-24 18:00:00,3.3538,3.3538,3.34935,3.35252,11750000.0
2009-03-24 18:01:00,3.35281,3.35369,3.34807,3.35007,14000000.0
2009-03-24 18:02:00,3.35273,3.35292,3.35034,3.3515,13630000.0
2009-03-24 18:03:00,3.3485,3.35252,3.3485,3.35179,5250000.0
2009-03-24 18:04:00,3.35231,3.35237,3.34924,3.35202,10000000.0
2009-03-24 18:05:00,3.35181,3.35331,3.34714,3.35214,9000000.0
2009-03-24 18:06:00,3.35122,3.35224,3.34872,3.3515,9750000.0
2009-03-24 18:07:00,3.35142,3.35175,3.34684,3.34987,10000000.0
2009-03-24 18:08:00,3.35157,3.35249,3.34696,3.34985,9750000.0
2009-03-24 18:09:00,3.35086,3.35162,3.34705,3.34857,9130000.0
2009-03-24 18:10:00,3.3495,3.35015,3.34596,3.34805,6500000.0
2009-03-24 18:11:00,3.34512,3.34823,3.344,3.34823,7000000.0
2009-03-24 18:12:00,3.34685,3.3493,3.34565,3.34595,9250000.0
2009-03-24 18:13:00,3.34682,3.34682,3.34612,3.3468,5750000.0
2009-03-24 18:14:00,3.34635,3.34654,3.34413,3.34629,12250000.0
2009-03-24 18:15:00,3.34627,3.34766,3.34372,3.34608,11630000.0
2009-03-24 18:16:00,3.34504,3.34778,3.34375,3.34711,9130000.0
2009-03-24 18:17:00,3.34771,3.34805,3.34335,3.34565,18750000.0
2009-03-24 18:18:00,3.34563,3.34775,3.34274,3.34274,11500000.0
2009-03-24 18:19:00,3.34729,3.34729,3.34303,3.34498,5130000.0
2009-03-24 18:20:00,3.3456,3.34741,3.34453,3.34607,14500000.0
2009-03-24 18:21:00,3.3459,3.34687,3.33978,3.34506,5750000.0
2009-03-24 18:22:00,3.34348,3.34587,3.3417,3.34507,11000000.0
2009-03-24 18:23:00,3.34483,3.34483,3.34208,3.34406,7000000.0
2009-03-24 18:24:00,3.3442,3.34543,3.3412,3.34492,11500000.0
2009-03-24 18:25:00,3.34174,3.34649,3.34174,3.3458,8750000.0
2009-03-24 18:26:00,3.34233,3.3486,3.34233,3.3486,5250000.0
2009-03-24 18:27:00,3.34604,3.34777,3.34298,3.34777,6750000.0
2009-03-24 18:28:00,3.34672,3.3473,3.34285,3.34651,7750000.0
2009-03-24 18:29:00,3.3447,3.34728,3.3447,3.34649,5380000.0
2009-03-24 18:30:00,3.34664,3.34664,3.33893,3.34455,15750000.0
2009-03-24 18:31:00,3.34602,3.34602,3.34318,3.34364,10250000.0
2009-03-24 18:32:00,3.34433,3.34813,3.34172,3.34687,12250000.0
2009-03-24 18:33:00,3.34598,3.34748,3.34425,3.34425,6000000.0
2009-03-24 18:34:00,3.3475,3.34896,3.34302,3.34302,10750000.0
2009-03-24 18:35:00,3.34485,3.34697,3.34058,3.34671,5750000.0
2009-03-24 18:36:00,3.34547,3.34704,3.34328,3.34704,8750000.0
2009-03-24 18:37:00,3.3473,3.34815,3.34356,3.34815,6750000.0
2009-03-24 18:38:00,3.34661,3.34884,3.34333,3.34758,15880000.0
2009-03-24 18:39:00,3.34614,3.34871,3.34321,3.34621,9750000.0
2009-03-24 18:40:00,3.34722,3.34996,3.34269,3.34996,5500000.0
2009-03-24 18:41:00,3.34952,3.34988,3.34402,3.34752,7250000.0
2009-03-24 18:42:00,3.3454,3.34783,3.34252,3.34514,7750000.0
2009-03-24 18:43:00,3.34611,3.34716,3.34334,3.34534,11250000.0
2009-03-24 18:44:00,3.34636,3.34636,3.34226,3.34526,16750000.0
2009-03-24 18:45:00,3.34463,3.34561,3.34026,3.34444,7250000.0
2009-03-24 18:46:00,3.34516,3.34599,3.34111,3.34582,10000000.0
2009-03-24 18:47:00,3.3454,3.34788,3.3431,3.34646,9880000.0
2009-03-24 18:48:00,3.34479,3.34547,3.34333,3.34502,9500000.0
2009-03-24 18:49:00,3.34448,3.34528,3.34337,3.34489,7130000.0
2009-03-24 18:50:00,3.34336,3.3439,3.34144,3.34275,7000000.0
2009-03-24 18:51:00,3.34275,3.34289,3.3378,3.3378,10500000.0
2009-03-24 18:52:00,3.34113,3.34399,3.3387,3.34353,7750000.0
2009-03-24 18:53:00,3.34305,3.34459,3.34242,3.34459,9130000.0
2009-03-24 18:54:00,3.34541,3.34541,3.34203,3.34339,11250000.0
2009-03-24 18:55:00,3.34195,3.34477,3.34164,3.34408,6750000.0
2009-03-24 18:56:00,3.34579,3.34579,3.34159,3.34255,14000000.0
2009-03-24 18:57:00,3.34304,3.34304,3.33942,3.34062,10250000.0
2009-03-24 18:58:00,3.3404,3.34395,3.33945,3.34297,12880000.0
2009-03-24 18:59:00,3.33988,3.34162,3.33606,3.33928,7750000.0
2009-03-24 19:00:00,3.33561,3.33665,3.3298,3.33616,13750000.0
2009-03-24 19:01:00,3.33257,3.33456,3.33063,3.33352,5500000.0
2009-03-24 19:02:00,3.33154,3.33521,3.32832,3.33514,11750000.0
2009-03-24 19:03:00,3.3351,3.33738,3.33409,3.33505,8500000.0
2009-03-24 19:04:00,3.33534,3.33557,3.33361,3.33505,7750000.0
2009-03-24 19:05:00,3.3363,3.33722,3.33281,3.33716,7250000.0
2009-03-24 19:06:00,3.33161,3.33757,3.33161,3.33735,11750000.0
2009-03-24 19:07:00,3.33478,3.3364,3.33062,3.33244,10000000.0
2009-03-24 19:08:00,3.33361,3.33622,3.33361,3.33597,9000000.0
2009-03-24 19:09:00,3.33566,3.33683,3.33439,3.33519,11380000.0
2009-03-24 19:10:00,3.33575,3.33717,3.33402,3.33717,6250000.0
2009-03-24 19:11:00,3.33639,3.33807,3.33391,3.33609,18500000.0
2009-03-24 19:12:00,3.33531,3.33773,3.33388,3.33663,6500000.0
2009-03-24 19:13:00,3.33742,3.3383,3.33385,3.33829,5500000.0
2009-03-24 19:14:00,3.33652,3.33919,3.33501,3.33548,8000000.0
2009-03-24 19:15:00,3.33522,3.33943,3.33303,3.33738,12500000.0
2009-03-24 19:16:00,3.33879,3.33894,3.33436,3.33661,16630000.0
2009-03-24 19:17:00,3.33772,3.33891,3.33641,3.33781,15250000.0
2009-03-24 19:18:00,3.33292,3.33923,3.33292,3.33529,12500000.0
2009-03-24 19:19:00,3.33696,3.3375,3.3328,3.3328,10000000.0
2009-03-24 19:20:00,3.33792,3.33867,3.33272,3.33699,14130000.0
2009-03-24 19:21:00,3.33693,3.34107,3.33248,3.3339,8880000.0
2009-03-24 19:22:00,3.33454,3.34077,3.3327,3.3327,11250000.0
2009-03-24 19:23:00,3.33355,3.33446,3.33082,3.33446,16500000.0
2009-03-24 19:24:00,3.33132,3.33259,3.32915,3.33259,5500000.0
2009-03-24 19:25:00,3.32996,3.33089,3.32314,3.33064,5750000.0
2009-03-24 19:26:00,3.32852,3.33061,3.32746,3.32746,9000000.0
2009-03-24 19:27:00,3.32624,3.33428,3.32624,3.33428,5130000.0
2009-03-24 19:28:00,3.33147,3.344,3.33147,3.34246,6380000.0
2009-03-24 19:29:00,3.34292,3.34524,3.34067,3.34435,12000000.0
2009-03-24 19:30:00,3.34375,3.34471,3.3416,3.34391,5250000.0
2009-03-24 19:31:00,3.3422,3.34677,3.34168,3.34449,15750000.0
2009-03-24 19:32:00,3.34512,3.3468,3.34321,3.3468,9250000.0
2009-03-24 19:33:00,3.34519,3.34941,3.34009,3.34723,12250000.0
2009-03-24 19:34:00,3.34963,3.34963,3.34442,3.34758,11000000.0
2009-03-24 19:35:00,3.34727,3.34921,3.34429,3.34697,10250000.0
2009-03-24 19:36:00,3.34677,3.34861,3.34571,3.34815,7500000.0
2009-03-24 19:37:00,3.35067,3.35067,3.346,3.34898,10750000.0
2009-03-24 19:38:00,3.34666,3.34947,3.3446,3.3446,10500000.0
2009-03-24 19:39:00,3.34709,3.34956,3.34655,3.34835,4880000.0
2009-03-24 19:40:00,3.35073,3.3511,3.34732,3.34992,6750000.0
2009-03-24 19:41:00,3.35249,3.35356,3.3477,3.3477,6250000.0
2009-03-24 19:42:00,3.35487,3.35489,3.35174,3.35326,8880000.0
2009-03-24 19:43:00,3.35269,3.35269,3.3491,3.34922,6250000.0
2009-03-24 19:44:00,3.3513,3.3522,3.34553,3.34765,14010000.0
2009-03-24 19:45:00,3.34723,3.34935,3.34566,3.34624,14750000.0
2009-03-24 19:46:00,3.34851,3.34871,3.34596,3.34596,10000000.0
2009-03-24 19:47:00,3.34547,3.34849,3.34547,3.34764,8250000.0
2009-03-24 19:48:00,3.34788,3.34932,3.34643,3.34783,10750000.0
2009-03-24 19:49:00,3.34563,3.35109,3.34563,3.34823,5630000.0
2009-03-24 19:50:00,3.34919,3.34919,3.34367,3.34911,11250000.0
2009-03-24 19:51:00,3.3491,3.34921,3.34485,3.34758,9000000.0
2009-03-24 19:52:00,3.34659,3.34971,3.34568,3.3497,7500000.0
2009-03-24 19:53:00,3.3488,3.35005,3.34652,3.34775,9500000.0
2009-03-24 19:54:00,3.34934,3.35335,3.34876,3.35335,6750000.0
2009-03-24 19:55:00,3.3529,3.35529,3.35027,3.35497,13250000.0
2009-03-24 19:56:00,3.3518,3.35416,3.34998,3.35358,13250000.0
2009-03-24 19:57:00,3.35429,3.35564,3.34733,3.34985,16880000.0
2009-03-24 19:58:00,3.35223,3.35539,3.35009,3.35234,8000000.0
2009-03-24 19:59:00,3.34992,3.35522,3.34992,3.35522,6000000.0
2009-03-24 20:00:00,3.35639,3.35657,3.35375,3.35595,10750000.0
2009-03-24 20:01:00,3.35213,3.35435,3.34727,3.34727,8000000.0
2009-03-24 20:02:00,3.35272,3.35371,3.34932,3.35135,10500000.0
2009-03-24 20:03:00,3.34975,3.35317,3.34971,3.35295,8750000.0
2009-03-24 20:04:00,3.35126,3.35333,3.35067,3.35253,5500000.0
2009-03-24 20:05:00,3.35179,3.35305,3.34694,3.34975,15750000.0
2009-03-24 20:06:00,3.34636,3.34924,3.34385,3.34851,10000000.0
2009-03-24 20:07:00,3.34934,3.35216,3.34681,3.35156,14130000.0
2009-03-24 20:08:00,3.3468,3.34883,3.34467,3.34467,10500000.0
2009-03-24 20:09:00,3.34667,3.34924,3.34274,3.3466,10250000.0
2009-03-24 20:10:00,3.345,3.34629,3.34432,3.34616,9250000.0
2009-03-24 20:11:00,3.34369,3.34617,3.34208,3.34556,9000000.0
2009-03-24 20:12:00,3.34602,3.34758,3.34176,3.34758,8250000.0
2009-03-24 20:13:00,3.34704,3.34825,3.34134,3.34607,11500000.0
2009-03-24 20:14:00,3.34636,3.35006,3.3452,3.34644,11750000.0
2009-03-24 20:15:00,3.34917,3.34959,3.34551,3.34551,13500000.0
2009-03-24 20:16:00,3.34854,3.35174,3.34819,3.35174,11250000.0
2009-03-24 20:17:00,3.34865,3.35268,3.34699,3.34699,7000000.0
2009-03-24 20:18:00,3.35182,3.35182,3.34916,3.35086,7750000.0
2009-03-24 20:19:00,3.35153,3.35448,3.34708,3.35048,9500000.0
2009-03-24 20:20:00,3.34811,3.35292,3.34689,3.35018,12880000.0
2009-03-24 20:21:00,3.35257,3.35264,3.34914,3.35264,9250000.0
2009-03-24 20:22:00,3.35027,3.35353,3.35026,3.35294,9000000.0
2009-03-24 20:23:00,3.34986,3.3524,3.34799,3.34801,9000000.0
2009-03-24 20:24:00,3.35003,3.35227,3.34782,3.34782,10250000.0
2009-03-24 20:25:00,3.35205,3.35327,3.34891,3.35327,9500000.0
2009-03-24 20:26:00,3.35434,3.35639,3.34954,3.34954,10880000.0
2009-03-24 20:27:00,3.35263,3.35332,3.34809,3.35071,9250000.0
2009-03-24 20:28:00,3.35079,3.35452,3.35055,3.35347,10000000.0
2009-03-24 20:29:00,3.35284,3.3569,3.35192,3.35674,10500000.0
2009-03-24 20:30:00,3.35421,3.35642,3.34833,3.35166,12250000.0
2009-03-24 20:31:00,3.35008,3.35194,3.34526,3.348,7000000.0
2009-03-24 20:32:00,3.34748,3.35057,3.34712,3.34972,7500000.0
2009-03-24 20:33:00,3.35208,3.35298,3.3464,3.3464,14000000.0
2009-03-24 20:34:00,3.34963,3.35334,3.34963,3.35197,6880000.0
2009-03-24 20:35:00,3.35407,3.35432,3.3477,3.34931,6000000.0
2009-03-24 20:36:00,3.34628,3.35139,3.34616,3.34801,6250000.0
2009-03-24 20:37:00,3.34839,3.35041,3.34534,3.34882,9500000.0
2009-03-24 20:38:00,3.34759,3.35107,3.34747,3.34785,11630000.0
2009-03-24 20:39:00,3.34844,3.35116,3.34654,3.34702,5500000.0
2009-03-24 20:40:00,3.34891,3.35176,3.34507,3.34869,14250000.0
2009-03-24 20:41:00,3.34905,3.35273,3.347,3.34944,16750000.0
2009-03-24 20:42:00,3.35033,3.35172,3.34721,3.3491,10250000.0
2009-03-24 20:43:00,3.34957,3.35047,3.34546,3.34851,10000000.0
2009-03-24 20:44:00,3.34669,3.34913,3.34138,3.34519,9750000.0
2009-03-24 20:45:00,3.34587,3.34724,3.34448,3.3458,5500000.0
2009-03-24 20:46:00,3.34529,3.34836,3.34496,3.34682,8250000.0
2009-03-24 20:47:00,3.34728,3.35064,3.34456,3.35041,14880000.0
2009-03-24 20:48:00,3.34868,3.34986,3.34479,3.34891,5130000.0
2009-03-24 20:49:00,3.34699,3.35084,3.34603,3.35001,9000000.0
2009-03-24 20:50:00,3.34658,3.35041,3.34446,3.34538,12500000.0
2009-03-24 20:51:00,3.34516,3.34838,3.34347,3.34616,11750000.0
2009-03-24 20:52:00,3.34989,3.35102,3.34404,3.34836,14750000.0
2009-03-24 20:53:00,3.34843,3.35096,3.34585,3.35082,9000000.0
2009-03-24 20:54:00,3.34906,3.35101,3.34559,3.34585,7380000.0
2009-03-24 20:55:00,3.34751,3.35211,3.34657,3.35136,9500000.0
2009-03-24 20:56:00,3.34611,3.35207,3.34611,3.34977,7250000.0
2009-03-24 20:57:00,3.34796,3.35115,3.34593,3.34899,9750000.0
2009-03-24 20:58:00,3.35254,3.35292,3.34832,3.35208,10750000.0
2009-03-24 20:59:00,3.35187,3.35187,3.34795,3.35014,12000000.0
2009-03-24 21:00:00,3.35134,3.35224,3.34739,3.34917,7250000.0
2009-03-24 21:01:00,3.34936,3.351,3.3447,3.34826,10750000.0
2009-03-24 21:02:00,3.34951,3.35244,3.3479,3.3479,11380000.0
2009-03-24 21:03:00,3.35024,3.3523,3.35024,3.35114,9130000.0
2009-03-24 21:04:00,3.35014,3.35446,3.35014,3.35361,8130000.0
2009-03-24 21:05:00,3.35171,3.3529,3.34874,3.3511,7130000.0
2009-03-24 21:06:00,3.35235,3.35435,3.34941,3.34946,5250000.0
2009-03-24 21:07:00,3.35371,3.35416,3.35037,3.35376,7130000.0
2009-03-24 21:08:00,3.35146,3.35434,3.34987,3.35246,12000000.0
2009-03-24 21:09:00,3.35387,3.35446,3.34987,3.35328,12750000.0
2009-03-24 21:10:00,3.34995,3.35519,3.34995,3.3536,7250000.0
2009-03-24 21:11:00,3.35679,3.35705,3.3521,3.35533,5500000.0
2009-03-24 21:12:00,3.35524,3.35672,3.35277,3.35277,5500000.0
2009-03-24 21:13:00,3.35356,3.35708,3.35162,3.35609,5500000.0
2009-03-24 21:14:00,3.35224,3.3577,3.35224,3.35689,9250000.0
2009-03-24 21:15:00,3.35528,3.35841,3.35365,3.35482,8000000.0
2009-03-24 21:16:00,3.35674,3.35778,3.3527,3.35476,9380000.0
2009-03-24 21:17:00,3.35362,3.35681,3.35169,3.35681,8000000.0
2009-03-24 21:18:00,3.35544,3.35544,3.35117,3.35433,6750000.0
2009-03-24 21:19:00,3.35392,3.35513,3.35361,3.3541,6750000.0
2009-03-24 21:20:00,3.3547,3.35572,3.35196,3.35572,8500000.0
2009-03-24 21:21:00,3.35402,3.35491,3.35182,3.35364,9750000.0
2009-03-24 21:22:00,3.35278,3.35597,3.35246,3.35461,11000000.0
2009-03-24 21:23:00,3.35321,3.35587,3.35321,3.35515,5750000.0
2009-03-24 21:24:00,3.35383,3.3562,3.35364,3.35593,9630000.0
2009-03-24 21:25:00,3.35371,3.35595,3.35184,3.35467,9380000.0
2009-03-24 21:26:00,3.35408,3.35681,3.35334,3.35681,8250000.0
2009-03-24 21:27:00,3.35232,3.3577,3.35232,3.35409,5750000.0
2009-03-24 21:28:00,3.35124,3.35892,3.35124,3.35811,8500000.0
2009-03-24 21:29:00,3.35576,3.35773,3.35323,3.35773,8250000.0
2009-03-24 21:30:00,3.35736,3.35826,3.35095,3.3549,9250000.0
2009-03-24 21:31:00,3.35587,3.35801,3.3536,3.35665,7750000.0
2009-03-24 21:32:00,3.35361,3.36444,3.35361,3.36381,5250000.0
2009-03-24 21:33:00,3.36229,3.36602,3.36229,3.36437,8000000.0
2009-03-24 21:34:00,3.36719,3.36762,3.36265,3.36453,7750000.0
2009-03-24 21:35:00,3.36052,3.36621,3.36052,3.36465,7250000.0
2009-03-24 21:36:00,3.36263,3.36595,3.36263,3.36591,6250000.0
2009-03-24 21:37:00,3.36476,3.36949,3.36377,3.36949,9000000.0
2009-03-24 21:38:00,3.36689,3.36768,3.3632,3.3632,8000000.0
2009-03-24 21:39:00,3.3676,3.3676,3.362,3.36409,9250000.0
2009-03-24 21:40:00,3.36566,3.3661,3.36323,3.36604,6000000.0
2009-03-24 21:41:00,3.36475,3.3658,3.35984,3.35984,11000000.0
2009-03-24 21:42:00,3.36398,3.36627,3.36323,3.36584,8250000.0
2009-03-24 21:43:00,3.36307,3.36588,3.36307,3.36511,7750000.0
2009-03-24 21:44:00,3.36558,3.36912,3.36412,3.36832,5500000.0
2009-03-24 21:45:00,3.36682,3.37153,3.36682,3.36981,8880000.0
2009-03-24 21:46:00,3.37189,3.37205,3.36602,3.36602,4880000.0
2009-03-24 21:47:00,3.36849,3.36977,3.3659,3.36977,11250000.0
2009-03-24 21:48:00,3.36882,3.37002,3.36703,3.36815,10500000.0
2009-03-24 21:49:00,3.36532,3.36874,3.36532,3.36619,5500000.0
2009-03-24 21:50:00,3.36412,3.36834,3.36412,3.36765,6500000.0
2009-03-24 21:51:00,3.36211,3.36657,3.36211,3.36657,7750000.0
2009-03-24 21:52:00,3.36471,3.36778,3.36471,3.36778,7500000.0
2009-03-24 21:53:00,3.36699,3.36988,3.36699,3.36734,8630000.0
2009-03-24 21:54:00,3.36838,3.36928,3.36651,3.36651,6750000.0
2009-03-24 21:55:00,3.36799,3.36925,3.36349,3.36914,10500000.0
2009-03-24 21:56:00,3.36826,3.3692,3.36545,3.36545,11750000.0
2009-03-24 21:57:00,3.36529,3.36911,3.36529,3.36692,13250000.0
2009-03-24 21:58:00,3.36861,3.36978,3.36709,3.36709,8500000.0
2009-03-24 21:59:00,3.36642,3.36908,3.36136,3.36136,10500000.0
2009-03-24 22:00:00,3.36821,3.36821,3.35914,3.36486,16250000.0
2009-03-24 22:01:00,3.36319,3.36479,3.35864,3.362,6750000.0
2009-03-24 22:02:00,3.36191,3.36413,3.35722,3.36413,12880000.0
2009-03-24 22:03:00,3.36239,3.36419,3.36054,3.36055,9250000.0
2009-03-24 22:04:00,3.36245,3.36549,3.35958,3.36136,20750000.0
2009-03-24 22:05:00,3.36158,3.36411,3.36038,3.3629,7500000.0
2009-03-24 22:06:00,3.36142,3.36413,3.3608,3.3608,5500000.0
2009-03-24 22:07:00,3.36127,3.36356,3.35903,3.36221,9750000.0
2009-03-24 22:08:00,3.36371,3.36371,3.35926,3.36158,21630000.0
2009-03-24 22:09:00,3.36342,3.36344,3.35887,3.3612,8510000.0
2009-03-24 22:10:00,3.35759,3.36404,3.35759,3.3636,19130000.0
2009-03-24 22:11:00,3.36389,3.3649,3.36011,3.36362,11500000.0
2009-03-24 22:12:00,3.36422,3.36797,3.36345,3.3636,16000000.0
2009-03-24 22:13:00,3.366,3.3662,3.36148,3.36148,6000000.0
2009-03-24 22:14:00,3.36584,3.3659,3.36269,3.3659,9000000.0
2009-03-24 22:15:00,3.36318,3.36501,3.35902,3.36203,5500000.0
2009-03-24 22:16:00,3.36298,3.36351,3.35494,3.36248,9500000.0
2009-03-24 22:17:00,3.35931,3.36011,3.35692,3.35952,8250000.0
2009-03-24 22:18:00,3.35904,3.36064,3.3568,3.36064,5750000.0
2009-03-24 22:19:00,3.36018,3.3609,3.35693,3.35816,9250000.0
2009-03-24 22:20:00,3.3607,3.36278,3.35995,3.3627,6000000.0
2009-03-24 22:21:00,3.36071,3.36289,3.35825,3.36289,6250000.0
2009-03-24 22:22:00,3.35744,3.36194,3.35744,3.36021,8500000.0
2009-03-24 22:23:00,3.36251,3.36271,3.35649,3.36253,8750000.0
2009-03-24 22:24:00,3.35831,3.36441,3.35831,3.36199,6500000.0
2009-03-24 22:25:00,3.36286,3.36291,3.35914,3.36291,4880000.0
2009-03-24 22:26:00,3.36381,3.36586,3.36307,3.36426,9630000.0
2009-03-24 22:27:00,3.36207,3.36542,3.36055,3.36303,5750000.0
2009-03-24 22:28:00,3.36369,3.36552,3.36369,3.36552,3750000.0
2009-03-24 22:29:00,3.36564,3.36667,3.36351,3.36387,15130000.0
2009-03-24 22:30:00,3.36377,3.367,3.36287,3.36287,8500000.0
2009-03-24 22:31:00,3.36288,3.36767,3.36288,3.36767,5500000.0
2009-03-24 22:32:00,3.36591,3.36731,3.3639,3.36671,8750000.0
2009-03-24 22:33:00,3.36656,3.36731,3.3622,3.36536,16000000.0
2009-03-24 22:34:00,3.36524,3.36643,3.36291,3.36384,6250000.0
2009-03-24 22:35:00,3.36548,3.36549,3.36045,3.36414,10250000.0
2009-03-24 22:36:00,3.36323,3.36647,3.36212,3.36574,14000000.0
2009-03-24 22:37:00,3.3628,3.36488,3.3628,3.36451,6380000.0
2009-03-24 22:38:00,3.36416,3.36454,3.36134,3.36325,5500000.0
2009-03-24 22:39:00,3.3647,3.3647,3.36043,3.3632,8000000.0
2009-03-24 22:40:00,3.36292,3.36372,3.36048,3.36372,7750000.0
2009-03-24 22:41:00,3.35978,3.36412,3.35812,3.36249,9750000.0
2009-03-24 22:42:00,3.36401,3.36401,3.35556,3.36135,7000000.0
2009-03-24 22:43:00,3.36384,3.36384,3.36084,3.36085,13250000.0
2009-03-24 22:44:00,3.35883,3.36287,3.3584,3.36233,9750000.0
2009-03-24 22:45:00,3.36339,3.36339,3.35333,3.35333,7500000.0
2009-03-24 22:46:00,3.36213,3.36388,3.35909,3.36202,12250000.0
2009-03-24 22:47:00,3.36113,3.36323,3.35863,3.36101,7000000.0
2009-03-24 22:48:00,3.3627,3.36299,3.3547,3.36221,8880000.0
2009-03-24 22:49:00,3.36017,3.36294,3.35972,3.36187,9500000.0
2009-03-24 22:50:00,3.36191,3.36191,3.3586,3.3597,8750000.0
2009-03-24 22:51:00,3.36082,3.36093,3.35824,3.35898,8000000.0
2009-03-24 22:52:00,3.36039,3.36141,3.35776,3.36119,7000000.0
2009-03-24 22:53:00,3.36015,3.36108,3.35602,3.35894,11500000.0
2009-03-24 22:54:00,3.35907,3.36104,3.35733,3.36091,10000000.0
2009-03-24 22:55:00,3.35956,3.3615,3.35683,3.3601,6250000.0
2009-03-24 22:56:00,3.36214,3.36224,3.35882,3.36124,5250000.0
2009-03-24 22:57:00,3.36138,3.3618,3.35809,3.3601,13250000.0
2009-03-24 22:58:00,3.35938,3.36175,3.35778,3.35778,7250000.0
2009-03-24 22:59:00,3.3617,3.36232,3.35749,3.35986,11500000.0
2009-03-24 23:00:00,3.35591,3.36033,3.35484,3.35693,10750000.0
2009-03-24 23:01:00,3.35663,3.36245,3.35663,3.36069,5250000.0
2009-03-24 23:02:00,3.35642,3.35931,3.35468,3.35773,7500000.0
2009-03-24 23:03:00,3.35862,3.36035,3.35671,3.35982,9630000.0
2009-03-24 23:05:00,3.35943,3.36042,3.35612,3.36042,5500000.0
2009-03-24 23:06:00,3.36036,3.36054,3.35605,3.35862,6750000.0
2009-03-24 23:07:00,3.36038,3.36038,3.35643,3.35987,10000000.0
2009-03-24 23:08:00,3.36014,3.36111,3.35586,3.35781,8250000.0
2009-03-24 23:09:00,3.35831,3.36067,3.35548,3.35988,8250000.0
2009-03-24 23:10:00,3.36007,3.36067,3.3559,3.35974,10000000.0
2009-03-24 23:11:00,3.36073,3.36073,3.35712,3.35949,13750000.0
2009-03-24 23:12:00,3.35701,3.36063,3.35701,3.36063,8250000.0
2009-03-24 23:13:00,3.35974,3.36117,3.35755,3.3603,8250000.0
2009-03-24 23:14:00,3.35968,3.36113,3.35842,3.35975,6000000.0
2009-03-24 23:16:00,3.36194,3.36194,3.35973,3.3612,7500000.0
2009-03-24 23:17:00,3.36124,3.36187,3.35846,3.36187,10750000.0
2009-03-24 23:18:00,3.36268,3.3628,3.35945,3.3628,7880000.0
2009-03-24 23:19:00,3.3616,3.36352,3.35856,3.36073,7750000.0
2009-03-24 23:20:00,3.35958,3.36217,3.35941,3.36217,11000000.0
2009-03-24 23:21:00,3.36053,3.36082,3.35588,3.35923,8000000.0
2009-03-24 23:22:00,3.36092,3.36162,3.35427,3.35937,5750000.0
2009-03-24 23:23:00,3.36103,3.36109,3.35386,3.36109,7500000.0
2009-03-24 23:24:00,3.36204,3.36266,3.35922,3.36054,6000000.0
2009-03-24 23:25:00,3.36242,3.36273,3.36058,3.36058,8750000.0
2009-03-24 23:26:00,3.36282,3.36368,3.35997,3.36115,6000000.0
2009-03-24 23:27:00,3.36215,3.36243,3.35755,3.36225,7500000.0
2009-03-24 23:28:00,3.36208,3.36237,3.3582,3.3589,8000000.0
2009-03-24 23:29:00,3.35761,3.36248,3.35761,3.36009,6130000.0
2009-03-24 23:30:00,3.36228,3.36249,3.35827,3.35935,12630000.0
2009-03-24 23:31:00,3.35928,3.36308,3.35928,3.36308,9750000.0
2009-03-24 23:32:00,3.36267,3.36267,3.35914,3.35914,8000000.0
2009-03-24 23:33:00,3.36142,3.3621,3.36013,3.36142,8250000.0
2009-03-24 23:34:00,3.35717,3.36218,3.35717,3.36218,8000000.0
2009-03-24 23:35:00,3.35949,3.36151,3.35741,3.35741,8250000.0
2009-03-24 23:36:00,3.36108,3.36212,3.35852,3.36172,10250000.0
2009-03-24 23:37:00,3.35845,3.36105,3.358,3.35828,9130000.0
2009-03-24 23:38:00,3.36138,3.36138,3.35862,3.35923,8500000.0
2009-03-24 23:39:00,3.36049,3.36139,3.35706,3.36139,11000000.0
2009-03-24 23:40:00,3.35937,3.36168,3.35841,3.36129,11250000.0
2009-03-24 23:41:00,3.36159,3.36159,3.35906,3.36022,8250000.0
2009-03-24 23:42:00,3.35999,3.36165,3.35886,3.36165,10500000.0
2009-03-24 23:43:00,3.35808,3.3602,3.35808,3.35811,5380000.0
2009-03-24 23:44:00,3.35574,3.3601,3.35574,3.35816,6500000.0
2009-03-24 23:45:00,3.3574,3.36004,3.35242,3.36004,7760000.0
2009-03-24 23:46:00,3.35572,3.35922,3.35504,3.35869,8000000.0
2009-03-24 23:47:00,3.3599,3.3599,3.35498,3.35927,6250000.0
2009-03-24 23:48:00,3.35729,3.35899,3.3555,3.3555,9380000.0
2009-03-24 23:49:00,3.35803,3.35941,3.35419,3.35839,6380000.0
2009-03-24 23:50:00,3.35959,3.35985,3.3583,3.3593,7130000.0
2009-03-24 23:51:00,3.35734,3.3609,3.35699,3.3609,13380000.0
2009-03-24 23:52:00,3.35898,3.35963,3.35377,3.35963,6250000.0
2009-03-24 23:53:00,3.3588,3.35892,3.35376,3.35796,5500000.0
2009-03-24 23:55:00,3.35869,3.35972,3.35526,3.35753,11500000.0
2009-03-24 23:56:00,3.35971,3.3605,3.35818,3.35837,9380000.0
2009-03-24 23:57:00,3.35958,3.36049,3.3557,3.35814,5500000.0
2009-03-24 23:58:00,3.35924,3.35935,3.35648,3.3591,11880000.0
2009-03-24 23:59:00,3.35859,3.35918,3.35549,3.35787,6130000.0
2009-03-25 00:00:00,3.35903,3.35903,3.35566,3.35807,6500000.0
2009-03-25 00:01:00,3.35848,3.35901,3.35651,3.35816,9250000.0
2009-03-25 00:02:00,3.35959,3.35959,3.35647,3.35716,8000000.0
2009-03-25 00:03:00,3.3587,3.35991,3.35764,3.35764,5250000.0
2009-03-25 00:04:00,3.35877,3.35949,3.3548,3.35824,10000000.0
2009-03-25 00:05:00,3.36038,3.36459,3.3585,3.36447,11000000.0
2009-03-25 00:06:00,3.36532,3.36532,3.36361,3.36378,7000000.0
2009-03-25 00:07:00,3.36436,3.36665,3.36247,3.36441,7500000.0
2009-03-25 00:08:00,3.36477,3.36639,3.36284,3.36639,6500000.0
2009-03-25 00:09:00,3.36649,3.36649,3.36473,3.3652,5880000.0
2009-03-25 00:10:00,3.36634,3.36641,3.36366,3.36474,7000000.0
2009-03-25 00:11:00,3.3654,3.36663,3.36183,3.36609,11380000.0
2009-03-25 00:12:00,3.36581,3.36581,3.36404,3.36485,10500000.0
2009-03-25 00:13:00,3.36631,3.36656,3.36511,3.36591,7750000.0
2009-03-25 00:14:00,3.36472,3.36557,3.36307,3.3647,12000000.0
2009-03-25 00:15:00,3.3633,3.36597,3.36309,3.36343,9000000.0
2009-03-25 00:16:00,3.36611,3.36611,3.36039,3.3625,9750000.0
2009-03-25 00:17:00,3.36539,3.36551,3.36053,3.36262,9250000.0
2009-03-25 00:18:00,3.36237,3.36237,3.35883,3.36136,7380000.0
2009-03-25 00:19:00,3.36109,3.36116,3.35831,3.35874,5750000.0
2009-03-25 00:20:00,3.35868,3.36046,3.3573,3.35853,12250000.0
2009-03-25 00:21:00,3.35451,3.36076,3.35451,3.36042,9250000.0
2009-03-25 00:22:00,3.35811,3.36067,3.35659,3.35828,8130000.0
2009-03-25 00:23:00,3.35658,3.36106,3.35658,3.36071,9130000.0
2009-03-25 00:24:00,3.35999,3.36025,3.35541,3.35541,5500000.0
2009-03-25 00:25:00,3.35654,3.35885,3.35457,3.35457,9000000.0
2009-03-25 00:26:00,3.35737,3.35823,3.35565,3.35789,8250000.0
2009-03-25 00:27:00,3.35854,3.35928,3.35535,3.35751,6750000.0
2009-03-25 00:28:00,3.35829,3.35874,3.35427,3.35815,8750000.0
2009-03-25 00:29:00,3.3581,3.35836,3.35462,3.35522,8500000.0
2009-03-25 00:30:00,3.35823,3.35912,3.35515,3.35706,8250000.0
2009-03-25 00:31:00,3.35477,3.35821,3.35477,3.35701,9130000.0
2009-03-25 00:32:00,3.35783,3.35807,3.35142,3.35142,6500000.0
2009-03-25 00:33:00,3.35714,3.35714,3.35235,3.35235,10000000.0
2009-03-25 00:34:00,3.35663,3.35663,3.35359,3.35576,7000000.0
2009-03-25 00:35:00,3.35729,3.35771,3.35616,3.3573,7250000.0
2009-03-25 00:36:00,3.35657,3.35657,3.35529,3.35575,6750000.0
2009-03-25 00:37:00,3.35679,3.35736,3.35409,3.35409,6000000.0
2009-03-25 00:38:00,3.3553,3.35742,3.3527,3.35311,10380000.0
2009-03-25 00:39:00,3.35397,3.35791,3.35397,3.35687,13250000.0
2009-03-25 00:40:00,3.35708,3.35708,3.35445,3.35625,9500000.0
2009-03-25 00:41:00,3.35758,3.35783,3.35602,3.35602,6750000.0
2009-03-25 00:42:00,3.35494,3.35746,3.35048,3.3562,10000000.0
2009-03-25 00:43:00,3.3574,3.3574,3.35093,3.35437,13000000.0
2009-03-25 00:44:00,3.35584,3.35613,3.35173,3.35613,8000000.0
2009-03-25 00:45:00,3.35387,3.35606,3.35387,3.35559,6750000.0
2009-03-25 00:46:00,3.35492,3.35529,3.35164,3.35342,10000000.0
2009-03-25 00:47:00,3.35415,3.35416,3.35113,3.35113,9250000.0
2009-03-25 00:48:00,3.35498,3.35498,3.35084,3.35084,8500000.0
2009-03-25 00:49:00,3.35482,3.35482,3.35243,3.35429,10750000.0
2009-03-25 00:50:00,3.35459,3.35537,3.35164,3.35178,7750000.0
2009-03-25 00:51:00,3.35331,3.35462,3.35193,3.35193,10500000.0
2009-03-25 00:52:00,3.35397,3.35397,3.35118,3.35225,6750000.0
2009-03-25 00:53:00,3.3525,3.35472,3.34894,3.35009,8000000.0
2009-03-25 00:54:00,3.35263,3.35263,3.34635,3.34635,7880000.0
2009-03-25 00:55:00,3.35128,3.35366,3.34913,3.35222,6250000.0
2009-03-25 00:56:00,3.35093,3.35422,3.34943,3.35366,6750000.0
2009-03-25 00:57:00,3.3501,3.35274,3.3501,3.35092,5500000.0
2009-03-25 00:58:00,3.35142,3.35352,3.34951,3.35338,9000000.0
2009-03-25 00:59:00,3.35335,3.35384,3.34983,3.3534,7000000.0
2009-03-25 01:00:00,3.34921,3.3532,3.34921,3.3511,12000000.0
2009-03-25 01:01:00,3.35324,3.35324,3.35174,3.35186,7750000.0
2009-03-25 01:02:00,3.35361,3.35361,3.34994,3.35315,7500000.0
2009-03-25 01:03:00,3.3506,3.35447,3.34991,3.35261,8500000.0
2009-03-25 01:04:00,3.35391,3.35409,3.34848,3.35307,10500000.0
2009-03-25 01:05:00,3.35122,3.35438,3.35122,3.35335,8000000.0
2009-03-25 01:06:00,3.35403,3.35419,3.3502,3.35397,10000000.0
2009-03-25 01:07:00,3.35169,3.35559,3.35167,3.35357,12000000.0
2009-03-25 01:08:00,3.35513,3.35513,3.35164,3.35164,7000000.0
2009-03-25 01:09:00,3.35503,3.35651,3.35193,3.35368,7130000.0
2009-03-25 01:10:00,3.35331,3.35516,3.35114,3.35516,13250000.0
2009-03-25 01:11:00,3.35234,3.35528,3.35234,3.35517,7000000.0
2009-03-25 01:12:00,3.35509,3.35523,3.35194,3.35194,7380000.0
2009-03-25 01:13:00,3.3535,3.35523,3.35346,3.35346,8000000.0
2009-03-25 01:14:00,3.35541,3.35541,3.35231,3.35324,10000000.0
2009-03-25 01:15:00,3.35539,3.35569,3.35201,3.35569,8500000.0
2009-03-25 01:16:00,3.35492,3.35492,3.34982,3.35369,5750000.0
2009-03-25 01:17:00,3.35438,3.35438,3.35005,3.35425,5500000.0
2009-03-25 01:18:00,3.35249,3.35388,3.34916,3.34961,5750000.0
2009-03-25 01:19:00,3.35345,3.35539,3.35187,3.35392,11250000.0
2009-03-25 01:20:00,3.35562,3.35562,3.3537,3.35436,7750000.0
2009-03-25 01:21:00,3.35469,3.35526,3.35305,3.35508,7000000.0
2009-03-25 01:22:00,3.35328,3.35535,3.34915,3.35387,9750000.0
2009-03-25 01:23:00,3.35426,3.35521,3.34942,3.34942,8750000.0
2009-03-25 01:24:00,3.35329,3.35565,3.35329,3.35565,7750000.0
2009-03-25 01:25:00,3.35608,3.35647,3.35299,3.35447,8000000.0
2009-03-25 01:26:00,3.35646,3.35685,3.35148,3.35472,6250000.0
2009-03-25 01:27:00,3.3566,3.3566,3.34958,3.35379,7130000.0
2009-03-25 01:28:00,3.35626,3.3567,3.35147,3.35448,22000000.0
2009-03-25 01:29:00,3.35714,3.35714,3.35244,3.35244,11500000.0
2009-03-25 01:30:00,3.35353,3.357,3.35076,3.35671,11760000.0
2009-03-25 01:31:00,3.3546,3.35849,3.3546,3.35774,20250000.0
2009-03-25 01:32:00,3.35797,3.35824,3.35351,3.35697,6000000.0
2009-03-25 01:33:00,3.35909,3.35909,3.35318,3.3577,16250000.0
2009-03-25 01:34:00,3.35706,3.35732,3.35411,3.35411,7250000.0
2009-03-25 01:35:00,3.35756,3.35756,3.35591,3.35695,6500000.0
2009-03-25 01:36:00,3.35575,3.35815,3.35371,3.35815,7750000.0
2009-03-25 01:37:00,3.35812,3.36009,3.35522,3.35916,7500000.0
2009-03-25 01:38:00,3.35584,3.35952,3.35584,3.35952,5500000.0
2009-03-25 01:39:00,3.36031,3.36031,3.35518,3.36004,9750000.0
2009-03-25 01:40:00,3.35749,3.3598,3.35749,3.35919,6500000.0
2009-03-25 01:41:00,3.35969,3.36025,3.35618,3.35934,9630000.0
2009-03-25 01:42:00,3.36001,3.36114,3.35703,3.36114,8750000.0
2009-03-25 01:43:00,3.35751,3.36062,3.35751,3.36062,8500000.0
2009-03-25 01:44:00,3.35888,3.36108,3.35888,3.35914,8250000.0
2009-03-25 01:45:00,3.36052,3.36052,3.35692,3.3589,6250000.0
2009-03-25 01:46:00,3.35851,3.36087,3.35846,3.36087,6500000.0
2009-03-25 01:47:00,3.35899,3.3607,3.35438,3.3583,5500000.0
2009-03-25 01:48:00,3.35931,3.36022,3.35843,3.35935,9250000.0
2009-03-25 01:49:00,3.35905,3.35908,3.35472,3.35684,7000000.0
2009-03-25 01:50:00,3.35643,3.3599,3.35529,3.3599,6000000.0
2009-03-25 01:51:00,3.35711,3.35808,3.35684,3.35684,11500000.0
2009-03-25 01:52:00,3.35862,3.35886,3.35523,3.35886,5250000.0
2009-03-25 01:53:00,3.35763,3.35887,3.35701,3.35812,8500000.0
2009-03-25 01:54:00,3.35379,3.35853,3.35379,3.35853,6000000.0
2009-03-25 01:55:00,3.35134,3.35767,3.35134,3.35558,7000000.0
2009-03-25 01:56:00,3.35471,3.35704,3.35286,3.35689,9380000.0
2009-03-25 01:57:00,3.35265,3.35729,3.35265,3.35689,9250000.0
2009-03-25 01:58:00,3.35695,3.35792,3.35695,3.35731,6750000.0
2009-03-25 02:01:00,3.35564,3.35734,3.35269,3.35661,6000000.0
2009-03-25 02:02:00,3.35274,3.35659,3.35192,3.35569,11250000.0
2009-03-25 02:03:00,3.35535,3.35631,3.35118,3.35308,6250000.0
2009-03-25 02:04:00,3.35428,3.35635,3.3525,3.3532,16880000.0
2009-03-25 02:05:00,3.35469,3.35575,3.3537,3.35489,4000000.0
2009-03-25 02:06:00,3.35093,3.35559,3.35093,3.35535,8500000.0
2009-03-25 02:07:00,3.3544,3.35635,3.35134,3.35544,14500000.0
2009-03-25 02:08:00,3.35411,3.3547,3.35301,3.35465,6630000.0
2009-03-25 02:09:00,3.35473,3.35473,3.35085,3.35201,8500000.0
2009-03-25 02:10:00,3.35476,3.3548,3.35269,3.35476,10500000.0
2009-03-25 02:11:00,3.35176,3.35402,3.35132,3.353,9250000.0
2009-03-25 02:12:00,3.35172,3.35392,3.35172,3.3538,8630000.0
2009-03-25 02:13:00,3.35036,3.35324,3.34818,3.35055,10250000.0
2009-03-25 02:14:00,3.35285,3.35324,3.34707,3.35324,15000000.0
2009-03-25 02:15:00,3.35309,3.35309,3.34685,3.35287,13250000.0
2009-03-25 02:16:00,3.35352,3.35523,3.3494,3.35402,12380000.0
2009-03-25 02:17:00,3.35033,3.35442,3.34982,3.35363,11750000.0
2009-03-25 02:18:00,3.3536,3.35504,3.34991,3.35438,11500000.0
2009-03-25 02:19:00,3.35251,3.35467,3.35185,3.35419,9000000.0
2009-03-25 02:20:00,3.35459,3.35476,3.34971,3.35455,5250000.0
2009-03-25 02:21:00,3.35416,3.35416,3.35303,3.35327,7500000.0
2009-03-25 02:22:00,3.35135,3.35627,3.35048,3.35161,12250000.0
2009-03-25 02:23:00,3.3543,3.35481,3.35144,3.35345,8250000.0
2009-03-25 02:24:00,3.35228,3.3545,3.35073,3.35224,8750000.0
2009-03-25 02:25:00,3.35183,3.35326,3.34926,3.34926,7750000.0
2009-03-25 02:26:00,3.35307,3.35307,3.34771,3.35173,6260000.0
2009-03-25 02:27:00,3.35319,3.3541,3.34794,3.35206,15000000.0
2009-03-25 02:28:00,3.35285,3.35525,3.35142,3.35525,10500000.0
2009-03-25 02:29:00,3.34874,3.3542,3.34874,3.3542,13750000.0
2009-03-25 02:30:00,3.35525,3.35525,3.3525,3.35447,6500000.0
2009-03-25 02:31:00,3.35447,3.35569,3.35162,3.35565,13260000.0
2009-03-25 02:32:00,3.35528,3.35528,3.3515,3.35249,16250000.0
2009-03-25 02:33:00,3.35116,3.35522,3.34942,3.34942,14250000.0
2009-03-25 02:34:00,3.35576,3.35637,3.3513,3.35513,12500000.0
2009-03-25 02:35:00,3.35276,3.35581,3.35046,3.35046,8250000.0
2009-03-25 02:36:00,3.35548,3.35554,3.34933,3.35277,9750000.0
2009-03-25 02:37:00,3.35516,3.35547,3.35164,3.35398,8500000.0
2009-03-25 02:38:00,3.35593,3.35614,3.35397,3.35397,6500000.0
2009-03-25 02:39:00,3.35636,3.35686,3.35347,3.35686,8750000.0
2009-03-25 02:40:00,3.3585,3.35919,3.35531,3.35747,9250000.0
2009-03-25 02:41:00,3.35636,3.35823,3.3535,3.35738,15130000.0
2009-03-25 02:42:00,3.35494,3.35792,3.35412,3.35792,11000000.0
2009-03-25 02:43:00,3.3562,3.35822,3.3546,3.35475,11000000.0
2009-03-25 02:44:00,3.35658,3.35695,3.3546,3.35492,9750000.0
2009-03-25 02:45:00,3.35535,3.35663,3.35276,3.35547,9000000.0
2009-03-25 02:46:00,3.35578,3.35578,3.35142,3.35191,6250000.0
2009-03-25 02:47:00,3.35458,3.35581,3.35427,3.35448,7750000.0
2009-03-25 02:48:00,3.35713,3.35791,3.35316,3.35657,15250000.0
2009-03-25 02:49:00,3.35553,3.35768,3.35245,3.35381,8500000.0
2009-03-25 02:50:00,3.35673,3.35823,3.35224,3.35647,8250000.0
2009-03-25 02:51:00,3.3584,3.35899,3.35704,3.35822,5750000.0
2009-03-25 02:52:00,3.357,3.36031,3.357,3.36031,8000000.0
2009-03-25 02:53:00,3.36094,3.36094,3.35921,3.36002,5250000.0
2009-03-25 02:54:00,3.35933,3.36061,3.35691,3.35791,7500000.0
2009-03-25 02:55:00,3.35951,3.36145,3.35798,3.36145,7750000.0
2009-03-25 02:56:00,3.36232,3.36232,3.35942,3.36171,7880000.0
2009-03-25 02:57:00,3.35988,3.36218,3.35862,3.36095,11750000.0
2009-03-25 02:58:00,3.36142,3.36142,3.35834,3.36001,12000000.0
2009-03-25 02:59:00,3.36118,3.36205,3.35807,3.36183,9250000.0
2009-03-25 03:00:00,3.36052,3.36128,3.3572,3.36115,8500000.0
2009-03-25 03:01:00,3.36083,3.36515,3.35845,3.36515,14500000.0
2009-03-25 03:02:00,3.3643,3.3661,3.3643,3.36564,6750000.0
2009-03-25 03:03:00,3.36263,3.36543,3.36023,3.36506,8250000.0
2009-03-25 03:04:00,3.36328,3.36427,3.36136,3.36208,8250000.0
2009-03-25 03:05:00,3.36352,3.36361,3.36016,3.36179,13750000.0
2009-03-25 03:06:00,3.35954,3.36451,3.35954,3.3617,11630000.0
2009-03-25 03:07:00,3.3606,3.3628,3.35885,3.3628,6000000.0
2009-03-25 03:08:00,3.36358,3.36387,3.36203,3.36267,8500000.0
2009-03-25 03:09:00,3.36082,3.36537,3.35894,3.3652,13250000.0
2009-03-25 03:10:00,3.36272,3.36382,3.36077,3.36314,6750000.0
2009-03-25 03:11:00,3.36265,3.36548,3.361,3.36237,9750000.0
2009-03-25 03:12:00,3.36583,3.36583,3.36091,3.36489,7750000.0
2009-03-25 03:13:00,3.36541,3.36541,3.36042,3.36227,10000000.0
2009-03-25 03:14:00,3.3645,3.3645,3.36185,3.36352,10000000.0
2009-03-25 03:15:00,3.3655,3.36597,3.36085,3.36085,12750000.0
2009-03-25 03:16:00,3.36637,3.36672,3.36268,3.36268,7380000.0
2009-03-25 03:17:00,3.36534,3.36558,3.36251,3.36358,5250000.0
2009-03-25 03:18:00,3.36474,3.36605,3.3641,3.36504,8380000.0
2009-03-25 03:19:00,3.3652,3.36703,3.36156,3.36277,12750000.0
2009-03-25 03:20:00,3.36552,3.36552,3.36378,3.36549,5750000.0
2009-03-25 03:21:00,3.36455,3.36608,3.36231,3.36404,7250000.0
2009-03-25 03:22:00,3.36494,3.36524,3.35915,3.35915,9750000.0
2009-03-25 03:23:00,3.36426,3.36426,3.3597,3.36408,13000000.0
2009-03-25 03:24:00,3.3632,3.36506,3.3596,3.36201,16750000.0
2009-03-25 03:25:00,3.36428,3.36508,3.36106,3.36254,9000000.0
2009-03-25 03:26:00,3.36454,3.36599,3.36394,3.36579,10500000.0
2009-03-25 03:27:00,3.36612,3.36612,3.36053,3.36259,12750000.0
2009-03-25 03:28:00,3.36434,3.36632,3.36199,3.36413,6000000.0
2009-03-25 03:29:00,3.36443,3.36554,3.36404,3.36476,10000000.0
2009-03-25 03:30:00,3.36561,3.36578,3.36186,3.36571,8500000.0
2009-03-25 03:31:00,3.36557,3.36562,3.35892,3.36193,11130000.0
2009-03-25 03:32:00,3.36342,3.36421,3.36142,3.36298,17000000.0
2009-03-25 03:33:00,3.36224,3.36361,3.36109,3.36297,8250000.0
2009-03-25 03:34:00,3.36116,3.36354,3.35721,3.36179,8000000.0
2009-03-25 03:35:00,3.36212,3.36276,3.36027,3.36276,6250000.0
2009-03-25 03:36:00,3.36317,3.36348,3.35831,3.36348,9500000.0
2009-03-25 03:37:00,3.36281,3.36344,3.36203,3.36256,10250000.0
2009-03-25 03:38:00,3.36268,3.36382,3.35975,3.35975,7500000.0
2009-03-25 03:39:00,3.36309,3.36424,3.35998,3.36337,12630000.0
2009-03-25 03:40:00,3.36116,3.36493,3.36116,3.36443,13000000.0
2009-03-25 03:41:00,3.3612,3.36257,3.36092,3.36092,6250000.0
2009-03-25 03:42:00,3.36125,3.36324,3.36122,3.36253,8500000.0
2009-03-25 03:43:00,3.36188,3.36264,3.35806,3.3581,12750000.0
2009-03-25 03:44:00,3.36005,3.36011,3.35785,3.3597,5750000.0
2009-03-25 03:45:00,3.35757,3.36198,3.35757,3.35919,6250000.0
2009-03-25 03:46:00,3.36061,3.36146,3.35807,3.35807,7880000.0
2009-03-25 03:47:00,3.35913,3.36024,3.35665,3.35665,9000000.0
2009-03-25 03:48:00,3.36027,3.36069,3.35705,3.35791,9500000.0
2009-03-25 03:49:00,3.36069,3.3615,3.36031,3.36081,7500000.0
2009-03-25 03:50:00,3.35705,3.36063,3.35705,3.35729,7380000.0
2009-03-25 03:51:00,3.35878,3.36073,3.3561,3.36073,9000000.0
2009-03-25 03:52:00,3.35943,3.36159,3.35721,3.35832,9750000.0
2009-03-25 03:53:00,3.36223,3.36223,3.35959,3.36072,9500000.0
2009-03-25 03:54:00,3.36221,3.36339,3.35822,3.36317,8500000.0
2009-03-25 03:55:00,3.36396,3.36423,3.35855,3.36391,13380000.0
2009-03-25 03:56:00,3.3618,3.36534,3.35978,3.36534,7380000.0
2009-03-25 03:57:00,3.36169,3.36457,3.36145,3.36352,9130000.0
2009-03-25 03:58:00,3.36344,3.36456,3.35922,3.3632,8750000.0
2009-03-25 03:59:00,3.36282,3.36466,3.3626,3.36419,10000000.0
2009-03-25 04:00:00,3.3649,3.36671,3.36176,3.36193,14500000.0
2009-03-25 04:01:00,3.36267,3.3647,3.36103,3.3647,8000000.0
2009-03-25 04:02:00,3.36336,3.36495,3.3618,3.36363,8130000.0
2009-03-25 04:03:00,3.3622,3.36452,3.3611,3.36377,9250000.0
2009-03-25 04:04:00,3.36311,3.36436,3.36184,3.36234,5250000.0
2009-03-25 04:05:00,3.36477,3.36477,3.36234,3.36236,8000000.0
2009-03-25 04:06:00,3.36365,3.36384,3.36216,3.36284,7250000.0
2009-03-25 04:07:00,3.36339,3.36423,3.36079,3.36423,5250000.0
2009-03-25 04:08:00,3.3636,3.36475,3.35982,3.36328,12750000.0
2009-03-25 04:09:00,3.3609,3.36315,3.35887,3.35887,7750000.0
2009-03-25 04:10:00,3.35856,3.36313,3.35856,3.36313,10000000.0
2009-03-25 04:11:00,3.36146,3.36348,3.36011,3.36011,11000000.0
2009-03-25 04:12:00,3.36337,3.36396,3.35982,3.36021,17750000.0
2009-03-25 04:13:00,3.36436,3.36627,3.36,3.36122,16250000.0
2009-03-25 04:14:00,3.36361,3.36361,3.36091,3.36308,5250000.0
2009-03-25 04:15:00,3.36518,3.36518,3.36072,3.3627,11500000.0
2009-03-25 04:16:00,3.36346,3.36378,3.359,3.359,13750000.0
2009-03-25 04:17:00,3.36386,3.36386,3.36227,3.36227,6000000.0
2009-03-25 04:18:00,3.36405,3.36475,3.36116,3.36384,18750000.0
2009-03-25 04:19:00,3.36329,3.3635,3.35894,3.3635,14250000.0
2009-03-25 04:20:00,3.36304,3.36304,3.35866,3.36267,5880000.0
2009-03-25 04:21:00,3.36127,3.3629,3.3606,3.36222,12000000.0
2009-03-25 04:22:00,3.36146,3.36337,3.36023,3.36023,8000000.0
2009-03-25 04:23:00,3.36309,3.36374,3.35905,3.36374,14250000.0
2009-03-25 04:24:00,3.36339,3.36353,3.35891,3.35959,8250000.0
2009-03-25 04:25:00,3.36372,3.36426,3.36044,3.36185,6250000.0
2009-03-25 04:26:00,3.3628,3.36432,3.36036,3.36048,10250000.0
2009-03-25 04:27:00,3.36358,3.36405,3.36238,3.364,10250000.0
2009-03-25 04:28:00,3.36291,3.3645,3.35852,3.36007,15380000.0
2009-03-25 04:29:00,3.3642,3.36435,3.36281,3.36404,5880000.0
2009-03-25 04:30:00,3.36234,3.36426,3.35884,3.36266,9000000.0
2009-03-25 04:31:00,3.36375,3.36375,3.35834,3.35834,10500000.0
2009-03-25 04:32:00,3.36352,3.36378,3.36135,3.36197,11000000.0
2009-03-25 04:33:00,3.36228,3.36286,3.35657,3.36168,7750000.0
2009-03-25 04:34:00,3.3583,3.36559,3.35822,3.35844,11500000.0
2009-03-25 04:35:00,3.36372,3.36372,3.35725,3.36179,9630000.0
2009-03-25 04:36:00,3.36086,3.36113,3.35618,3.35885,8000000.0
2009-03-25 04:37:00,3.36059,3.36121,3.35836,3.36039,6380000.0
2009-03-25 04:38:00,3.35993,3.36142,3.35815,3.361,5750000.0
2009-03-25 04:39:00,3.35805,3.36148,3.35469,3.35506,9500000.0
2009-03-25 04:40:00,3.36131,3.36151,3.35757,3.36101,9000000.0
2009-03-25 04:41:00,3.3615,3.36203,3.35797,3.35979,12880000.0
2009-03-25 04:42:00,3.36127,3.36188,3.35992,3.36003,11000000.0
2009-03-25 04:43:00,3.35889,3.36136,3.35722,3.3611,8250000.0
2009-03-25 04:44:00,3.35823,3.36075,3.35823,3.36043,9250000.0
2009-03-25 04:45:00,3.36022,3.36038,3.35638,3.35867,7250000.0
2009-03-25 04:46:00,3.35882,3.36195,3.35882,3.36007,10500000.0
2009-03-25 04:47:00,3.35876,3.36102,3.3561,3.35749,12000000.0
2009-03-25 04:48:00,3.35873,3.36054,3.35674,3.35754,6000000.0
2009-03-25 04:49:00,3.35905,3.36123,3.35836,3.36064,10000000.0
2009-03-25 04:50:00,3.36024,3.36085,3.35569,3.35884,7000000.0
2009-03-25 04:51:00,3.36033,3.36033,3.35554,3.35554,8750000.0
2009-03-25 04:52:00,3.36028,3.36092,3.3576,3.36089,5500000.0
2009-03-25 04:53:00,3.35958,3.36028,3.35763,3.36028,10750000.0
2009-03-25 04:54:00,3.35953,3.36048,3.35728,3.35783,15250000.0
2009-03-25 04:55:00,3.35953,3.35999,3.35636,3.35658,6750000.0
2009-03-25 04:56:00,3.35948,3.36059,3.35703,3.36007,5500000.0
2009-03-25 04:57:00,3.35969,3.36057,3.35617,3.35969,11750000.0
2009-03-25 04:58:00,3.3606,3.3606,3.35534,3.35534,12500000.0
2009-03-25 04:59:00,3.35924,3.36043,3.35691,3.36043,11500000.0
2009-03-25 05:00:00,3.36028,3.36083,3.35655,3.35779,17250000.0
2009-03-25 05:01:00,3.35818,3.36015,3.35818,3.35907,6250000.0
2009-03-25 05:02:00,3.35901,3.36003,3.35565,3.35699,10500000.0
2009-03-25 05:03:00,3.35877,3.35954,3.35803,3.35803,11500000.0
2009-03-25 05:04:00,3.3598,3.3601,3.35603,3.35756,14750000.0
2009-03-25 05:05:00,3.35808,3.35989,3.35482,3.35779,10250000.0
2009-03-25 05:06:00,3.35793,3.35992,3.35472,3.35958,16000000.0
2009-03-25 05:07:00,3.35819,3.35887,3.35769,3.35882,7500000.0
2009-03-25 05:08:00,3.35348,3.35825,3.35313,3.35825,5500000.0
2009-03-25 05:09:00,3.35624,3.35798,3.35241,3.3579,10750000.0
2009-03-25 05:10:00,3.35866,3.359,3.35721,3.35874,8750000.0
2009-03-25 05:11:00,3.35846,3.35907,3.35702,3.35745,11500000.0
2009-03-25 05:12:00,3.35848,3.35954,3.35638,3.35836,11000000.0
2009-03-25 05:13:00,3.35645,3.35838,3.35457,3.35457,6250000.0
2009-03-25 05:14:00,3.35394,3.35936,3.35394,3.35896,5250000.0
2009-03-25 05:15:00,3.35808,3.359,3.35547,3.359,6500000.0
2009-03-25 05:16:00,3.35809,3.35914,3.35624,3.35851,10750000.0
2009-03-25 05:17:00,3.35816,3.35836,3.357,3.35836,8000000.0
2009-03-25 05:18:00,3.35929,3.35929,3.3547,3.35565,8000000.0
2009-03-25 05:19:00,3.35816,3.35848,3.35634,3.35634,8750000.0
2009-03-25 05:20:00,3.35666,3.35879,3.3542,3.35624,10750000.0
2009-03-25 05:21:00,3.35599,3.35789,3.35244,3.35789,19500000.0
2009-03-25 05:22:00,3.35788,3.3587,3.35489,3.35489,7750000.0
2009-03-25 05:23:00,3.35817,3.3582,3.35501,3.3582,6750000.0
2009-03-25 05:24:00,3.35701,3.35963,3.35474,3.35619,9500000.0
2009-03-25 05:25:00,3.35825,3.35847,3.35697,3.35805,6750000.0
2009-03-25 05:26:00,3.35847,3.35882,3.35387,3.35707,8750000.0
2009-03-25 05:27:00,3.35788,3.35977,3.35687,3.35925,9500000.0
2009-03-25 05:28:00,3.36042,3.36042,3.35815,3.35815,5880000.0
2009-03-25 05:29:00,3.35748,3.3596,3.35426,3.35874,11500000.0
2009-03-25 05:30:00,3.35885,3.35895,3.35423,3.35895,5750000.0
2009-03-25 05:31:00,3.35866,3.35958,3.35544,3.35715,9000000.0
2009-03-25 05:32:00,3.35915,3.35915,3.35494,3.357,8380000.0
2009-03-25 05:33:00,3.35796,3.3589,3.35767,3.35767,6880000.0
2009-03-25 05:34:00,3.35843,3.35885,3.35552,3.35885,13500000.0
2009-03-25 05:35:00,3.35609,3.35805,3.35329,3.35758,5750000.0
2009-03-25 05:36:00,3.35737,3.358,3.35571,3.35571,11750000.0
2009-03-25 05:37:00,3.35778,3.35778,3.35479,3.35635,5250000.0
2009-03-25 05:38:00,3.35321,3.35831,3.35321,3.35621,15380000.0
2009-03-25 05:39:00,3.35788,3.35788,3.3515,3.35721,9500000.0
2009-03-25 05:40:00,3.35597,3.35727,3.35597,3.35669,5750000.0
2009-03-25 05:41:00,3.35754,3.35818,3.35231,3.35679,10000000.0
2009-03-25 05:42:00,3.35746,3.35825,3.35132,3.35786,6000000.0
2009-03-25 05:43:00,3.35725,3.35737,3.35332,3.35649,10000000.0
2009-03-25 05:44:00,3.35352,3.35811,3.35352,3.35709,9750000.0
2009-03-25 05:45:00,3.35586,3.35638,3.35436,3.35579,15250000.0
2009-03-25 05:46:00,3.3561,3.35716,3.35443,3.35713,9500000.0
2009-03-25 05:47:00,3.35695,3.3574,3.35536,3.35536,5250000.0
2009-03-25 05:48:00,3.35585,3.35736,3.35471,3.35626,7750000.0
2009-03-25 05:49:00,3.35639,3.35639,3.35384,3.3551,6000000.0
2009-03-25 05:50:00,3.35608,3.35681,3.34896,3.35065,7500000.0
2009-03-25 05:51:00,3.35607,3.35816,3.35401,3.35741,12750000.0
2009-03-25 05:52:00,3.35649,3.35649,3.35301,3.35561,9750000.0
2009-03-25 05:53:00,3.35595,3.35631,3.35203,3.355,17630000.0
2009-03-25 05:54:00,3.3554,3.35688,3.35495,3.35688,5880000.0
2009-03-25 05:55:00,3.35596,3.35596,3.35169,3.35169,7000000.0
2009-03-25 05:56:00,3.35429,3.35592,3.35136,3.35592,11500000.0
2009-03-25 05:57:00,3.35536,3.35683,3.35316,3.35333,8250000.0
2009-03-25 05:58:00,3.35588,3.3572,3.3543,3.3543,9000000.0
2009-03-25 05:59:00,3.35322,3.35619,3.35322,3.35619,11750000.0
2009-03-25 06:00:00,3.3504,3.35567,3.3504,3.35382,6750000.0
2009-03-25 06:01:00,3.35516,3.35516,3.35294,3.35484,8880000.0
2009-03-25 06:02:00,3.35379,3.35513,3.35115,3.35469,16760000.0
2009-03-25 06:03:00,3.35318,3.35587,3.35318,3.35587,7250000.0
2009-03-25 06:04:00,3.35491,3.35507,3.35221,3.3526,7500000.0
2009-03-25 06:05:00,3.35489,3.35576,3.35162,3.35576,7500000.0
2009-03-25 06:06:00,3.35158,3.35532,3.35158,3.35532,10750000.0
2009-03-25 06:07:00,3.35305,3.35504,3.35305,3.35454,6750000.0
2009-03-25 06:08:00,3.35197,3.35485,3.35197,3.35405,11250000.0
2009-03-25 06:09:00,3.35365,3.35538,3.34875,3.35277,11130000.0
2009-03-25 06:10:00,3.35374,3.35439,3.35024,3.35439,8750000.0
2009-03-25 06:11:00,3.35438,3.35514,3.35307,3.35505,8380000.0
2009-03-25 06:12:00,3.35549,3.35549,3.35108,3.35213,7000000.0
2009-03-25 06:13:00,3.35564,3.35697,3.3539,3.3539,9380000.0
2009-03-25 06:14:00,3.35427,3.35499,3.34988,3.35499,17750000.0
2009-03-25 06:15:00,3.35468,3.35693,3.35267,3.35389,10500000.0
2009-03-25 06:16:00,3.35612,3.35658,3.3536,3.3555,14750000.0
2009-03-25 06:17:00,3.3553,3.35599,3.35395,3.35401,11000000.0
2009-03-25 06:18:00,3.35541,3.35541,3.35213,3.35538,6750000.0
2009-03-25 06:19:00,3.35317,3.35523,3.35304,3.35456,10380000.0
2009-03-25 06:20:00,3.35507,3.35658,3.35202,3.35621,10500000.0
2009-03-25 06:21:00,3.35562,3.35598,3.34999,3.34999,12250000.0
2009-03-25 06:22:00,3.35495,3.35565,3.35054,3.35565,12500000.0
2009-03-25 06:23:00,3.3523,3.35634,3.3523,3.35459,5250000.0
2009-03-25 06:24:00,3.35348,3.35719,3.35182,3.35317,10630000.0
2009-03-25 06:25:00,3.35644,3.35644,3.35176,3.35588,8380000.0
2009-03-25 06:26:00,3.35422,3.35619,3.35143,3.35546,11000000.0
2009-03-25 06:27:00,3.357,3.357,3.35373,3.35536,10630000.0
2009-03-25 06:28:00,3.35804,3.35804,3.35297,3.35533,5500000.0
2009-03-25 06:29:00,3.35816,3.35816,3.35443,3.35576,7500000.0
2009-03-25 06:30:00,3.35499,3.35732,3.3519,3.3519,12750000.0
2009-03-25 06:31:00,3.35503,3.35718,3.35396,3.35491,9260000.0
2009-03-25 06:32:00,3.35648,3.35904,3.35272,3.3586,8000000.0
2009-03-25 06:33:00,3.35536,3.35823,3.35536,3.35771,6250000.0
2009-03-25 06:34:00,3.35741,3.3575,3.35558,3.35566,10380000.0
2009-03-25 06:35:00,3.35707,3.358,3.35432,3.35549,7380000.0
2009-03-25 06:36:00,3.35518,3.35706,3.3547,3.35488,5500000.0
2009-03-25 06:37:00,3.35774,3.35774,3.35277,3.35654,12000000.0
2009-03-25 06:38:00,3.35321,3.35669,3.35212,3.35513,12000000.0
2009-03-25 06:40:00,3.35795,3.35795,3.35419,3.35733,7000000.0
2009-03-25 06:41:00,3.35801,3.35801,3.35308,3.35779,8250000.0
2009-03-25 06:42:00,3.35529,3.35728,3.3551,3.35706,13500000.0
2009-03-25 06:43:00,3.35782,3.3588,3.35641,3.35722,9250000.0
2009-03-25 06:44:00,3.35526,3.35823,3.35295,3.35295,9750000.0
2009-03-25 06:45:00,3.35848,3.35848,3.35402,3.35452,11250000.0
2009-03-25 06:46:00,3.35838,3.35838,3.35209,3.35676,7000000.0
2009-03-25 06:47:00,3.35904,3.35904,3.35223,3.35676,12500000.0
2009-03-25 06:48:00,3.35783,3.3584,3.35457,3.35472,10250000.0
2009-03-25 06:49:00,3.35773,3.35972,3.35424,3.35876,11750000.0
2009-03-25 06:50:00,3.35572,3.35747,3.35258,3.35296,9000000.0
2009-03-25 06:51:00,3.35691,3.35744,3.35465,3.35666,6000000.0
2009-03-25 06:52:00,3.35557,3.35717,3.35525,3.3563,7250000.0
2009-03-25 06:53:00,3.35582,3.35655,3.35147,3.35519,10500000.0
2009-03-25 06:54:00,3.35301,3.35637,3.35003,3.35475,17380000.0
2009-03-25 06:55:00,3.35682,3.35682,3.35184,3.35292,12250000.0
2009-03-25 06:56:00,3.35664,3.35664,3.35106,3.35499,5250000.0
2009-03-25 06:57:00,3.35398,3.3567,3.3534,3.35466,10380000.0
2009-03-25 06:58:00,3.35353,3.35755,3.35299,3.35682,5250000.0
2009-03-25 06:59:00,3.35728,3.35728,3.35538,3.3563,6500000.0
2009-03-25 07:00:00,3.35654,3.35863,3.35424,3.35863,8000000.0
2009-03-25 07:01:00,3.35647,3.35837,3.35324,3.3563,8880000.0
2009-03-25 07:02:00,3.35805,3.35808,3.3538,3.3538,7500000.0
2009-03-25 07:03:00,3.3568,3.35712,3.35322,3.35592,6000000.0
2009-03-25 07:04:00,3.35581,3.35797,3.35249,3.35782,9000000.0
2009-03-25 07:05:00,3.3528,3.35755,3.35196,3.35202,14130000.0
2009-03-25 07:06:00,3.35545,3.3571,3.35443,3.35519,8000000.0
2009-03-25 07:07:00,3.35374,3.35786,3.35374,3.35786,8250000.0
2009-03-25 07:08:00,3.35681,3.35681,3.35501,3.35657,6630000.0
2009-03-25 07:09:00,3.35695,3.35825,3.35493,3.35748,9250000.0
2009-03-25 07:10:00,3.35711,3.3579,3.35366,3.3569,12250000.0
2009-03-25 07:11:00,3.35699,3.358,3.35598,3.35618,11500000.0
2009-03-25 07:12:00,3.3535,3.35705,3.3535,3.35619,6000000.0
2009-03-25 07:13:00,3.35756,3.35825,3.35244,3.35244,12000000.0
2009-03-25 07:14:00,3.35484,3.35781,3.35484,3.35781,5880000.0
2009-03-25 07:15:00,3.3567,3.3567,3.3511,3.3511,8500000.0
2009-03-25 07:16:00,3.35612,3.35835,3.35529,3.35732,8250000.0
2009-03-25 07:17:00,3.35746,3.35746,3.35048,3.35142,7380000.0
2009-03-25 07:18:00,3.35618,3.35699,3.35522,3.35619,10760000.0
2009-03-25 07:19:00,3.3532,3.35706,3.3532,3.35413,7000000.0
2009-03-25 07:20:00,3.35484,3.35726,3.35471,3.35581,6000000.0
2009-03-25 07:21:00,3.35643,3.35653,3.3515,3.35549,8750000.0
2009-03-25 07:22:00,3.356,3.356,3.34999,3.35466,12000000.0
2009-03-25 07:23:00,3.35664,3.35699,3.35489,3.35628,11500000.0
2009-03-25 07:24:00,3.35632,3.35633,3.35311,3.35311,11250000.0
2009-03-25 07:25:00,3.35699,3.35746,3.35264,3.35667,14130000.0
2009-03-25 07:26:00,3.35626,3.35896,3.35404,3.35404,10000000.0
2009-03-25 07:27:00,3.35482,3.3597,3.35482,3.35812,15000000.0
2009-03-25 07:28:00,3.36064,3.36173,3.35658,3.35721,11000000.0
2009-03-25 07:29:00,3.35775,3.35955,3.35715,3.35896,13380000.0
2009-03-25 07:30:00,3.36018,3.36183,3.3582,3.3582,13250000.0
2009-03-25 07:31:00,3.36159,3.36372,3.35769,3.36372,13380000.0
2009-03-25 07:32:00,3.36458,3.36458,3.36017,3.36282,6500000.0
2009-03-25 07:33:00,3.36281,3.36305,3.36159,3.36251,9000000.0
2009-03-25 07:34:00,3.36024,3.36283,3.36024,3.36133,9130000.0
2009-03-25 07:35:00,3.36078,3.36342,3.35661,3.36169,10750000.0
2009-03-25 07:36:00,3.36165,3.36208,3.35885,3.36023,11000000.0
2009-03-25 07:37:00,3.36142,3.36146,3.35865,3.35865,7500000.0
2009-03-25 07:38:00,3.36124,3.36289,3.35836,3.36191,12380000.0
2009-03-25 07:39:00,3.35873,3.36241,3.35873,3.36133,5500000.0
2009-03-25 07:40:00,3.3628,3.36346,3.35928,3.36234,9880000.0
2009-03-25 07:41:00,3.36398,3.36541,3.3619,3.36444,9880000.0
2009-03-25 07:42:00,3.36058,3.36371,3.35932,3.36152,7500000.0
2009-03-25 07:43:00,3.36214,3.3629,3.35827,3.36193,7500000.0
2009-03-25 07:44:00,3.35705,3.36166,3.35705,3.35978,13750000.0
2009-03-25 07:45:00,3.35857,3.36232,3.35857,3.36211,7380000.0
2009-03-25 07:46:00,3.35904,3.36393,3.35714,3.35899,11750000.0
2009-03-25 07:47:00,3.36164,3.36246,3.36091,3.36121,8500000.0
2009-03-25 07:48:00,3.36293,3.36293,3.35642,3.36068,7250000.0
2009-03-25 07:49:00,3.3553,3.35943,3.35411,3.3575,9250000.0
2009-03-25 07:50:00,3.35916,3.36027,3.35564,3.36027,9000000.0
2009-03-25 07:51:00,3.35916,3.35916,3.35727,3.35861,8500000.0
2009-03-25 07:52:00,3.35852,3.35878,3.35459,3.35878,10880000.0
2009-03-25 07:53:00,3.3579,3.36033,3.3566,3.36033,6000000.0
2009-03-25 07:54:00,3.35832,3.36334,3.35577,3.36139,9250000.0
2009-03-25 07:55:00,3.35955,3.35955,3.35673,3.35673,7010000.0
2009-03-25 07:56:00,3.35694,3.35848,3.35604,3.35706,11500000.0
2009-03-25 07:57:00,3.35902,3.35959,3.35556,3.3581,5500000.0
2009-03-25 07:58:00,3.35866,3.35866,3.35445,3.35651,9500000.0
2009-03-25 07:59:00,3.35473,3.35653,3.35265,3.35402,11380000.0
2009-03-25 08:00:00,3.35487,3.35663,3.35026,3.35574,6000000.0
2009-03-25 08:01:00,3.35465,3.3582,3.35137,3.35808,14500000.0
2009-03-25 08:02:00,3.35767,3.35914,3.35472,3.35771,8630000.0
2009-03-25 08:03:00,3.35946,3.36047,3.35569,3.35977,13130000.0
2009-03-25 08:04:00,3.3587,3.36169,3.35769,3.36112,8250000.0
2009-03-25 08:05:00,3.35999,3.36076,3.35742,3.35944,13000000.0
2009-03-25 08:06:00,3.358,3.36093,3.358,3.35927,8500000.0
2009-03-25 08:07:00,3.35779,3.35902,3.35717,3.3582,9500000.0
2009-03-25 08:08:00,3.35726,3.36103,3.35683,3.36103,5880000.0
2009-03-25 08:09:00,3.3562,3.35924,3.35369,3.35921,6750000.0
2009-03-25 08:10:00,3.35544,3.35905,3.35544,3.35822,9250000.0
2009-03-25 08:11:00,3.3581,3.36034,3.35277,3.36034,7500000.0
2009-03-25 08:12:00,3.35706,3.36022,3.35706,3.35908,7750000.0
2009-03-25 08:13:00,3.35771,3.35962,3.35508,3.35935,14500000.0
2009-03-25 08:14:00,3.35915,3.36007,3.35426,3.35843,6000000.0
2009-03-25 08:15:00,3.35893,3.36014,3.35688,3.36014,5250000.0
2009-03-25 08:16:00,3.35805,3.35913,3.35417,3.35885,7750000.0
2009-03-25 08:17:00,3.35779,3.35856,3.35423,3.3576,9000000.0
2009-03-25 08:18:00,3.35407,3.35831,3.35295,3.35377,9630000.0
2009-03-25 08:19:00,3.35826,3.35908,3.35641,3.35871,6750000.0
2009-03-25 08:20:00,3.35857,3.35907,3.35582,3.35582,11630000.0
2009-03-25 08:21:00,3.35701,3.35803,3.35568,3.3561,4880000.0
2009-03-25 08:22:00,3.35848,3.35881,3.35317,3.35402,17380000.0
2009-03-25 08:23:00,3.35788,3.3585,3.35529,3.35689,15250000.0
2009-03-25 08:24:00,3.35716,3.35885,3.35716,3.35864,5500000.0
2009-03-25 08:25:00,3.35706,3.35791,3.35317,3.35767,7750000.0
2009-03-25 08:26:00,3.35455,3.3578,3.35107,3.35693,10500000.0
2009-03-25 08:27:00,3.35603,3.35613,3.35082,3.35424,11000000.0
2009-03-25 08:28:00,3.3544,3.35609,3.35124,3.35524,6000000.0
2009-03-25 08:29:00,3.35256,3.35515,3.35132,3.35446,6750000.0
2009-03-25 08:30:00,3.35454,3.35478,3.35146,3.35317,13000000.0
2009-03-25 08:31:00,3.35403,3.35517,3.35155,3.35517,13000000.0
2009-03-25 08:32:00,3.35376,3.35592,3.34977,3.35334,10500000.0
2009-03-25 08:33:00,3.35362,3.35465,3.3512,3.35235,13000000.0
2009-03-25 08:34:00,3.35464,3.35514,3.35154,3.35154,5500000.0
2009-03-25 08:35:00,3.35329,3.35486,3.35083,3.35259,13000000.0
2009-03-25 08:36:00,3.35225,3.35451,3.35225,3.35272,6500000.0
2009-03-25 08:37:00,3.35204,3.35548,3.35174,3.35516,10000000.0
2009-03-25 08:38:00,3.35436,3.35723,3.35436,3.35497,7500000.0
2009-03-25 08:39:00,3.35508,3.35634,3.35217,3.35217,5250000.0
2009-03-25 08:40:00,3.35183,3.3567,3.35183,3.35668,12000000.0
2009-03-25 08:41:00,3.3543,3.35839,3.3543,3.3582,7500000.0
2009-03-25 08:42:00,3.3581,3.35995,3.35632,3.35796,10250000.0
2009-03-25 08:43:00,3.35748,3.35775,3.35321,3.35636,9250000.0
2009-03-25 08:44:00,3.35649,3.3596,3.35521,3.35602,6000000.0
2009-03-25 08:45:00,3.35798,3.35855,3.3537,3.35603,12750000.0
2009-03-25 08:46:00,3.3582,3.35883,3.35155,3.35883,10380000.0
2009-03-25 08:47:00,3.35896,3.35896,3.35416,3.3542,9500000.0
2009-03-25 08:48:00,3.35269,3.35845,3.35205,3.35753,8750000.0
2009-03-25 08:49:00,3.35666,3.36048,3.35666,3.35906,9750000.0
2009-03-25 08:50:00,3.35975,3.35984,3.35509,3.35777,5750000.0
2009-03-25 08:51:00,3.3589,3.3596,3.35347,3.35704,8000000.0
2009-03-25 08:52:00,3.3549,3.36012,3.3549,3.36011,5250000.0
2009-03-25 08:53:00,3.35892,3.36085,3.35566,3.35991,13250000.0
2009-03-25 08:54:00,3.35982,3.36148,3.3589,3.36034,6630000.0
2009-03-25 08:55:00,3.35991,3.36316,3.35852,3.36307,14250000.0
2009-03-25 08:56:00,3.36443,3.36445,3.36129,3.36319,8500000.0
2009-03-25 08:57:00,3.36406,3.36559,3.36165,3.36499,7500000.0
2009-03-25 08:58:00,3.36172,3.36497,3.35827,3.36476,11750000.0
2009-03-25 08:59:00,3.36466,3.36713,3.36328,3.36341,9750000.0
2009-03-25 09:00:00,3.36352,3.36605,3.36165,3.36501,6250000.0
2009-03-25 09:01:00,3.36446,3.36546,3.36191,3.36432,8750000.0
2009-03-25 09:02:00,3.36391,3.36477,3.36195,3.36195,8250000.0
2009-03-25 09:03:00,3.36137,3.36465,3.36137,3.36324,11250000.0
2009-03-25 09:04:00,3.36152,3.36349,3.35856,3.36209,7750000.0
2009-03-25 09:05:00,3.3602,3.36277,3.3602,3.36277,7250000.0
2009-03-25 09:06:00,3.36203,3.36346,3.36002,3.36157,11750000.0
2009-03-25 09:07:00,3.36079,3.36393,3.36079,3.3633,14000000.0
2009-03-25 09:08:00,3.36197,3.36335,3.36099,3.36099,9250000.0
2009-03-25 09:09:00,3.36254,3.36321,3.36153,3.36228,5500000.0
2009-03-25 09:10:00,3.36133,3.36371,3.35867,3.36274,8500000.0
2009-03-25 09:11:00,3.36305,3.36383,3.35711,3.36246,8250000.0
2009-03-25 09:12:00,3.36293,3.36339,3.3617,3.3628,6250000.0
2009-03-25 09:13:00,3.36289,3.36465,3.35956,3.36465,5750000.0
2009-03-25 09:14:00,3.36311,3.36405,3.35735,3.36234,6500000.0
2009-03-25 09:15:00,3.36291,3.36443,3.35878,3.36303,15000000.0
2009-03-25 09:16:00,3.36441,3.36441,3.3604,3.36272,9000000.0
2009-03-25 09:17:00,3.36394,3.36641,3.36054,3.36641,9250000.0
2009-03-25 09:18:00,3.3672,3.3672,3.36202,3.36653,9000000.0
2009-03-25 09:19:00,3.36676,3.36802,3.36193,3.36629,10000000.0
2009-03-25 09:20:00,3.36778,3.36778,3.36395,3.36633,11250000.0
2009-03-25 09:21:00,3.36533,3.38149,3.36532,3.38071,9500000.0
2009-03-25 09:22:00,3.37876,3.37917,3.3736,3.37565,17000000.0
2009-03-25 09:23:00,3.37534,3.37534,3.37177,3.37359,9000000.0
2009-03-25 09:24:00,3.37408,3.37411,3.37068,3.37353,12250000.0
2009-03-25 09:25:00,3.37428,3.37989,3.37192,3.37989,12750000.0
2009-03-25 09:26:00,3.37587,3.38053,3.37269,3.37469,15000000.0
2009-03-25 09:27:00,3.37628,3.37757,3.37397,3.37476,7000000.0
2009-03-25 09:28:00,3.37683,3.37893,3.37556,3.37796,12500000.0
2009-03-25 09:29:00,3.3779,3.37837,3.37392,3.37727,14250000.0
2009-03-25 09:30:00,3.3764,3.37892,3.37147,3.37504,8500000.0
2009-03-25 09:31:00,3.37826,3.37918,3.37299,3.37573,7750000.0
2009-03-25 09:32:00,3.37363,3.37545,3.3722,3.37472,7130000.0
2009-03-25 09:33:00,3.37346,3.38008,3.37299,3.38008,6250000.0
2009-03-25 09:34:00,3.37574,3.37987,3.37527,3.37963,8000000.0
2009-03-25 09:35:00,3.38137,3.38137,3.37522,3.37522,5250000.0
2009-03-25 09:36:00,3.37397,3.38205,3.37397,3.38029,8000000.0
2009-03-25 09:37:00,3.37945,3.38486,3.37945,3.38394,11500000.0
2009-03-25 09:38:00,3.38491,3.3861,3.38077,3.38197,10250000.0
2009-03-25 09:39:00,3.38277,3.38634,3.38244,3.38612,8500000.0
2009-03-25 09:40:00,3.38573,3.38677,3.38282,3.38657,13000000.0
2009-03-25 09:41:00,3.38293,3.38364,3.38161,3.38364,5250000.0
2009-03-25 09:42:00,3.38245,3.3843,3.37875,3.38197,9500000.0
2009-03-25 09:43:00,3.38132,3.38355,3.37913,3.38313,7130000.0
2009-03-25 09:44:00,3.38305,3.38743,3.38261,3.38733,7880000.0
2009-03-25 09:45:00,3.39408,3.40202,3.38603,3.39158,8880000.0
2009-03-25 09:46:00,3.3901,3.39245,3.38786,3.39107,8250000.0
2009-03-25 09:47:00,3.3918,3.39338,3.38999,3.39333,5750000.0
2009-03-25 09:48:00,3.39329,3.39426,3.39275,3.39374,8000000.0
2009-03-25 09:49:00,3.39357,3.39382,3.39037,3.39125,6000000.0
2009-03-25 09:50:00,3.39034,3.39034,3.38415,3.38956,6250000.0
2009-03-25 09:51:00,3.38968,3.3901,3.3878,3.3878,6000000.0
2009-03-25 09:52:00,3.38906,3.39347,3.38846,3.39347,7000000.0
2009-03-25 09:53:00,3.39331,3.39451,3.39054,3.39451,9500000.0
2009-03-25 09:54:00,3.39416,3.39837,3.39245,3.39837,7500000.0
2009-03-25 09:55:00,3.39738,3.40015,3.39482,3.39735,12750000.0
2009-03-25 09:56:00,3.39729,3.40559,3.39666,3.40463,9380000.0
2009-03-25 09:57:00,3.40705,3.4101,3.40338,3.40698,14250000.0
2009-03-25 09:58:00,3.4088,3.4088,3.40158,3.40771,7250000.0
2009-03-25 09:59:00,3.40522,3.40868,3.40441,3.40696,11000000.0
2009-03-25 10:00:00,3.40921,3.41356,3.4058,3.41356,9500000.0
2009-03-25 10:01:00,3.41178,3.41287,3.4081,3.41122,8750000.0
2009-03-25 10:02:00,3.41014,3.41483,3.4084,3.4084,14500000.0
2009-03-25 10:03:00,3.41053,3.41297,3.40953,3.41297,15250000.0
2009-03-25 10:04:00,3.40968,3.41326,3.407,3.4122,13000000.0
2009-03-25 10:05:00,3.41367,3.41544,3.40989,3.41452,14500000.0
2009-03-25 10:06:00,3.41334,3.41423,3.41206,3.41277,8000000.0
2009-03-25 10:07:00,3.41096,3.41277,3.40748,3.41049,9250000.0
2009-03-25 10:08:00,3.40841,3.41075,3.40455,3.40991,6500000.0
2009-03-25 10:09:00,3.40705,3.41142,3.40266,3.40748,14000000.0
2009-03-25 10:10:00,3.40657,3.40884,3.40437,3.40499,10500000.0
2009-03-25 10:11:00,3.40616,3.40682,3.40081,3.40081,8250000.0
2009-03-25 10:12:00,3.40528,3.406,3.4017,3.40305,7250000.0
2009-03-25 10:13:00,3.40264,3.40264,3.39795,3.39818,8500000.0
2009-03-25 10:14:00,3.40156,3.40264,3.3978,3.40227,9750000.0
2009-03-25 10:15:00,3.39819,3.40388,3.39684,3.40304,9500000.0
2009-03-25 10:16:00,3.40034,3.40622,3.40034,3.40546,5500000.0
2009-03-25 10:17:00,3.4057,3.40596,3.40003,3.40486,7760000.0
2009-03-25 10:18:00,3.40454,3.40569,3.4017,3.40208,6750000.0
2009-03-25 10:19:00,3.40498,3.40565,3.3996,3.4041,5250000.0
2009-03-25 10:20:00,3.40238,3.40349,3.39772,3.40067,12130000.0
2009-03-25 10:21:00,3.40282,3.40338,3.39942,3.40338,11500000.0
2009-03-25 10:22:00,3.40069,3.40237,3.39894,3.40077,10500000.0
2009-03-25 10:23:00,3.39959,3.4002,3.3984,3.39867,6250000.0
2009-03-25 10:24:00,3.3949,3.39792,3.39201,3.3945,6750000.0
2009-03-25 10:25:00,3.39502,3.39567,3.3915,3.39334,7250000.0
2009-03-25 10:26:00,3.39175,3.39245,3.38816,3.39143,7500000.0
2009-03-25 10:27:00,3.38968,3.3941,3.38816,3.39242,6750000.0
2009-03-25 10:28:00,3.38977,3.39583,3.38977,3.39403,13250000.0
2009-03-25 10:29:00,3.39306,3.39563,3.39274,3.39488,7000000.0
2009-03-25 10:30:00,3.39227,3.39553,3.38865,3.38931,10250000.0
2009-03-25 10:31:00,3.39341,3.39577,3.39169,3.39339,7130000.0
2009-03-25 10:32:00,3.3963,3.39885,3.39444,3.39885,6750000.0
2009-03-25 10:33:00,3.40172,3.4038,3.39766,3.40152,16000000.0
2009-03-25 10:34:00,3.40131,3.40218,3.3955,3.40068,8750000.0
2009-03-25 10:35:00,3.40083,3.4037,3.39906,3.39906,10250000.0
2009-03-25 10:36:00,3.40119,3.40219,3.39737,3.39944,12250000.0
2009-03-25 10:37:00,3.39938,3.39938,3.39473,3.39656,13500000.0
2009-03-25 10:38:00,3.39602,3.39778,3.39574,3.39722,5250000.0
2009-03-25 10:39:00,3.39726,3.39749,3.39509,3.39512,6250000.0
2009-03-25 10:40:00,3.39776,3.39776,3.39262,3.39262,15500000.0
2009-03-25 10:41:00,3.39477,3.39754,3.39105,3.39105,5750000.0
2009-03-25 10:42:00,3.39517,3.39517,3.39293,3.39328,10500000.0
2009-03-25 10:43:00,3.39492,3.39531,3.39189,3.39251,11130000.0
2009-03-25 10:44:00,3.39382,3.39426,3.38626,3.39264,7750000.0
2009-03-25 10:45:00,3.39449,3.39653,3.39212,3.39571,6750000.0
2009-03-25 10:46:00,3.39581,3.39618,3.39257,3.39463,11000000.0
2009-03-25 10:47:00,3.3959,3.39633,3.39165,3.39523,8000000.0
2009-03-25 10:48:00,3.39653,3.39653,3.39405,3.39405,10000000.0
2009-03-25 10:49:00,3.39448,3.39667,3.39176,3.39362,15000000.0
2009-03-25 10:50:00,3.39418,3.3951,3.3915,3.39239,10500000.0
2009-03-25 10:51:00,3.39316,3.39316,3.39072,3.39209,10000000.0
2009-03-25 10:52:00,3.39252,3.39425,3.39107,3.3917,7500000.0
2009-03-25 10:53:00,3.39398,3.39453,3.39221,3.39312,7000000.0
2009-03-25 10:54:00,3.39466,3.39661,3.39105,3.39271,6250000.0
2009-03-25 10:55:00,3.39153,3.39285,3.38848,3.39055,12250000.0
2009-03-25 10:56:00,3.38957,3.39215,3.38627,3.38941,8500000.0
2009-03-25 10:57:00,3.39217,3.39288,3.38869,3.39182,11130000.0
2009-03-25 10:58:00,3.39033,3.39204,3.38858,3.38858,8250000.0
2009-03-25 10:59:00,3.38802,3.39096,3.38726,3.39073,6000000.0
2009-03-25 11:00:00,3.38946,3.39297,3.38892,3.39297,9000000.0
2009-03-25 11:01:00,3.39482,3.39588,3.39115,3.39328,8750000.0
2009-03-25 11:02:00,3.39582,3.39679,3.39448,3.39606,7000000.0
2009-03-25 11:03:00,3.39563,3.3965,3.39005,3.39259,9750000.0
2009-03-25 11:04:00,3.39047,3.3933,3.38857,3.3917,6250000.0
2009-03-25 11:05:00,3.39274,3.39329,3.39015,3.39015,7000000.0
2009-03-25 11:06:00,3.39062,3.39224,3.38726,3.38753,12380000.0
2009-03-25 11:07:00,3.38671,3.38712,3.38334,3.38545,10380000.0
2009-03-25 11:08:00,3.38636,3.38876,3.3834,3.3859,7000000.0
2009-03-25 11:09:00,3.38696,3.38808,3.38223,3.38397,8500000.0
2009-03-25 11:10:00,3.38656,3.38671,3.3819,3.38582,12500000.0
2009-03-25 11:11:00,3.386,3.3875,3.3828,3.38547,7750000.0
2009-03-25 11:12:00,3.38598,3.38815,3.38367,3.38524,11500000.0
2009-03-25 11:13:00,3.38521,3.38664,3.38242,3.38571,7000000.0
2009-03-25 11:14:00,3.38396,3.3867,3.38272,3.38272,9750000.0
2009-03-25 11:15:00,3.38551,3.38723,3.38404,3.38703,8500000.0
2009-03-25 11:16:00,3.38516,3.38747,3.38176,3.38214,15250000.0
2009-03-25 11:17:00,3.38054,3.38454,3.37841,3.38275,6000000.0
2009-03-25 11:18:00,3.38003,3.38315,3.38003,3.38256,8750000.0
2009-03-25 11:19:00,3.38193,3.38312,3.38043,3.38043,10750000.0
2009-03-25 11:20:00,3.37624,3.37939,3.37318,3.37699,10000000.0
2009-03-25 11:21:00,3.37608,3.37822,3.37221,3.3768,13750000.0
2009-03-25 11:22:00,3.37737,3.37818,3.37544,3.37803,5250000.0
2009-03-25 11:23:00,3.37926,3.37989,3.37284,3.37945,12250000.0
2009-03-25 11:24:00,3.38053,3.38061,3.37382,3.37835,13250000.0
2009-03-25 11:25:00,3.37895,3.38106,3.37693,3.37718,13000000.0
2009-03-25 11:26:00,3.38186,3.38297,3.38045,3.38249,10750000.0
2009-03-25 11:27:00,3.38359,3.38359,3.37904,3.38087,6750000.0
2009-03-25 11:28:00,3.38105,3.38211,3.37854,3.38096,6000000.0
2009-03-25 11:29:00,3.38096,3.38129,3.37682,3.38129,7250000.0
2009-03-25 11:30:00,3.38041,3.38041,3.37785,3.37916,6250000.0
2009-03-25 11:31:00,3.38123,3.38202,3.37847,3.38202,13250000.0
2009-03-25 11:32:00,3.38,3.38599,3.37888,3.38371,10630000.0
2009-03-25 11:33:00,3.38228,3.38286,3.37969,3.37969,10880000.0
2009-03-25 11:34:00,3.37925,3.38303,3.37823,3.38237,5500000.0
2009-03-25 11:35:00,3.37923,3.38379,3.37923,3.38171,5500000.0
2009-03-25 11:36:00,3.38245,3.3831,3.37607,3.3799,5500000.0
2009-03-25 11:37:00,3.37925,3.38075,3.37726,3.37744,8000000.0
2009-03-25 11:38:00,3.37642,3.37907,3.37555,3.37555,5500000.0
2009-03-25 11:39:00,3.37817,3.37955,3.37654,3.37654,10380000.0
2009-03-25 11:40:00,3.37614,3.37908,3.37451,3.37908,7130000.0
2009-03-25 11:41:00,3.37698,3.37916,3.37125,3.37769,6000000.0
2009-03-25 11:42:00,3.3779,3.37948,3.37505,3.37938,15130000.0
2009-03-25 11:43:00,3.37881,3.37881,3.37359,3.37767,9250000.0
2009-03-25 11:44:00,3.3777,3.37805,3.37398,3.37501,7500000.0
2009-03-25 11:45:00,3.37652,3.37856,3.37402,3.37644,11750000.0
2009-03-25 11:46:00,3.37742,3.37765,3.37351,3.37555,9380000.0
2009-03-25 11:47:00,3.37855,3.37865,3.37483,3.3764,8750000.0
2009-03-25 11:48:00,3.37622,3.37866,3.37575,3.37793,12000000.0
2009-03-25 11:49:00,3.37835,3.38049,3.37519,3.37911,7750000.0
2009-03-25 11:50:00,3.38049,3.38049,3.37748,3.37972,8750000.0
2009-03-25 11:51:00,3.37764,3.38188,3.37576,3.37988,10880000.0
2009-03-25 11:52:00,3.38031,3.38109,3.37755,3.37849,9750000.0
2009-03-25 11:53:00,3.37844,3.37907,3.37335,3.37795,8000000.0
2009-03-25 11:54:00,3.37674,3.37822,3.37573,3.37606,6380000.0
2009-03-25 11:55:00,3.37574,3.37574,3.3717,3.37423,11000000.0
2009-03-25 11:56:00,3.37414,3.37481,3.36965,3.37391,7250000.0
2009-03-25 11:57:00,3.37399,3.37667,3.37044,3.37567,11000000.0
2009-03-25 11:58:00,3.37458,3.37773,3.37365,3.37608,6250000.0
2009-03-25 11:59:00,3.37473,3.37583,3.37255,3.37419,8750000.0
2009-03-25 12:00:00,3.37428,3.37606,3.37321,3.37414,9500000.0
2009-03-25 12:01:00,3.37469,3.37579,3.36959,3.37579,14750000.0
2009-03-25 12:02:00,3.373,3.37475,3.37232,3.37339,7760000.0
2009-03-25 12:03:00,3.37174,3.37316,3.36903,3.37007,8000000.0
2009-03-25 12:04:00,3.37148,3.373,3.36696,3.37265,7750000.0
2009-03-25 12:05:00,3.37201,3.37508,3.37201,3.37474,10250000.0
2009-03-25 12:06:00,3.3738,3.37522,3.3709,3.37166,11130000.0
2009-03-25 12:07:00,3.37448,3.37448,3.37081,3.37259,9000000.0
2009-03-25 12:08:00,3.37391,3.37391,3.36845,3.37192,7250000.0
2009-03-25 12:09:00,3.37212,3.37219,3.36831,3.36899,10250000.0
2009-03-25 12:10:00,3.37204,3.37204,3.36487,3.37046,8500000.0
2009-03-25 12:11:00,3.37039,3.37102,3.36673,3.36842,10880000.0
2009-03-25 12:12:00,3.36941,3.373,3.36941,3.373,7500000.0
2009-03-25 12:13:00,3.36762,3.371,3.36762,3.37012,11000000.0
2009-03-25 12:14:00,3.36826,3.37156,3.36577,3.37103,10000000.0
2009-03-25 12:15:00,3.37021,3.37208,3.36711,3.37117,8500000.0
2009-03-25 12:16:00,3.36902,3.37261,3.36586,3.37239,12250000.0
2009-03-25 12:17:00,3.37233,3.37348,3.36898,3.37138,14000000.0
2009-03-25 12:18:00,3.37156,3.37223,3.36679,3.37037,15000000.0
2009-03-25 12:19:00,3.37019,3.37075,3.36591,3.36591,6250000.0
2009-03-25 12:20:00,3.36416,3.36787,3.36191,3.36519,9250000.0
2009-03-25 12:21:00,3.36623,3.36786,3.36037,3.36355,11380000.0
2009-03-25 12:22:00,3.36344,3.36738,3.36305,3.36658,13250000.0
2009-03-25 12:23:00,3.36675,3.3674,3.36432,3.3674,7750000.0
2009-03-25 12:24:00,3.36682,3.36942,3.36375,3.36627,12000000.0
2009-03-25 12:25:00,3.36484,3.36893,3.36484,3.36825,7000000.0
2009-03-25 12:26:00,3.3631,3.36842,3.3631,3.36677,13000000.0
2009-03-25 12:27:00,3.36627,3.36813,3.36498,3.36657,9000000.0
2009-03-25 12:28:00,3.36738,3.36802,3.36384,3.36642,10250000.0
2009-03-25 12:29:00,3.36659,3.3683,3.36413,3.36413,10750000.0
2009-03-25 12:30:00,3.36452,3.36736,3.36334,3.36334,6630000.0
2009-03-25 12:31:00,3.36881,3.36881,3.36507,3.36682,9010000.0
2009-03-25 12:32:00,3.36497,3.36591,3.35998,3.36346,7500000.0
2009-03-25 12:33:00,3.36441,3.36605,3.36117,3.36365,6250000.0
2009-03-25 12:34:00,3.36587,3.36618,3.36059,3.36596,8750000.0
2009-03-25 12:35:00,3.3648,3.3648,3.36112,3.36257,7000000.0
2009-03-25 12:36:00,3.36545,3.36742,3.36184,3.36641,10750000.0
2009-03-25 12:37:00,3.36841,3.36841,3.36458,3.36467,9750000.0
2009-03-25 12:38:00,3.36677,3.3672,3.36331,3.36331,7500000.0
2009-03-25 12:39:00,3.36553,3.36758,3.36452,3.36687,6380000.0
2009-03-25 12:40:00,3.36177,3.36855,3.36177,3.36854,9000000.0
2009-03-25 12:41:00,3.36719,3.36885,3.36373,3.36373,7750000.0
2009-03-25 12:42:00,3.36543,3.36778,3.36529,3.36714,8880000.0
2009-03-25 12:43:00,3.36657,3.36778,3.36413,3.3656,18000000.0
2009-03-25 12:44:00,3.36465,3.36704,3.36237,3.36359,10130000.0
2009-03-25 12:45:00,3.36593,3.36593,3.35937,3.36361,13250000.0
2009-03-25 12:46:00,3.36206,3.36537,3.36206,3.36537,5500000.0
2009-03-25 12:47:00,3.36445,3.36494,3.36251,3.36382,5250000.0
2009-03-25 12:48:00,3.36477,3.36615,3.35932,3.3614,9750000.0
2009-03-25 12:49:00,3.36399,3.36454,3.35993,3.36367,13500000.0
2009-03-25 12:50:00,3.36482,3.36578,3.36259,3.36497,12500000.0
2009-03-25 12:51:00,3.36479,3.36603,3.3604,3.36574,7500000.0
2009-03-25 12:52:00,3.36751,3.36751,3.362,3.36317,7380000.0
2009-03-25 12:53:00,3.36545,3.36689,3.36356,3.36618,8750000.0
2009-03-25 12:54:00,3.36577,3.36773,3.36359,3.3671,11250000.0
2009-03-25 12:55:00,3.36394,3.36627,3.36103,3.36398,12500000.0
2009-03-25 12:56:00,3.36244,3.366,3.35878,3.36544,13000000.0
2009-03-25 12:57:00,3.36347,3.36584,3.36181,3.36495,9250000.0
2009-03-25 12:58:00,3.36674,3.36674,3.3605,3.36588,9000000.0
2009-03-25 12:59:00,3.36503,3.36803,3.36488,3.36774,16250000.0
2009-03-25 13:00:00,3.36882,3.37013,3.36437,3.36798,9130000.0
2009-03-25 13:01:00,3.36882,3.37333,3.36826,3.36915,11250000.0
2009-03-25 13:02:00,3.37195,3.37274,3.36827,3.37225,8500000.0
2009-03-25 13:03:00,3.36866,3.37462,3.36866,3.37462,11750000.0
2009-03-25 13:04:00,3.37343,3.37347,3.37085,3.37193,9250000.0
2009-03-25 13:05:00,3.36883,3.37524,3.36883,3.3738,9500000.0
2009-03-25 13:06:00,3.37268,3.3758,3.37219,3.3758,8250000.0
2009-03-25 13:07:00,3.37057,3.37611,3.36909,3.37331,10000000.0
2009-03-25 13:08:00,3.37686,3.37719,3.37493,3.37608,7500000.0
2009-03-25 13:09:00,3.37715,3.37715,3.37188,3.37455,5500000.0
2009-03-25 13:10:00,3.37576,3.37968,3.37313,3.37712,12250000.0
2009-03-25 13:11:00,3.37756,3.37856,3.37234,3.37856,8750000.0
2009-03-25 13:12:00,3.37675,3.37766,3.37238,3.37682,9500000.0
2009-03-25 13:13:00,3.37434,3.37712,3.3733,3.37593,8000000.0
2009-03-25 13:14:00,3.37423,3.37828,3.37354,3.37538,7250000.0
2009-03-25 13:15:00,3.37474,3.37831,3.37474,3.37514,6000000.0
2009-03-25 13:16:00,3.37732,3.37961,3.37306,3.37961,9000000.0
2009-03-25 13:17:00,3.37807,3.3799,3.37724,3.37893,10750000.0
2009-03-25 13:18:00,3.37521,3.37904,3.37521,3.37818,8000000.0
2009-03-25 13:19:00,3.37844,3.37857,3.37618,3.37691,8000000.0
2009-03-25 13:20:00,3.37268,3.37754,3.37268,3.37416,14500000.0
2009-03-25 13:21:00,3.37537,3.37733,3.3718,3.37498,7130000.0
2009-03-25 13:22:00,3.37685,3.3779,3.37199,3.37604,12500000.0
2009-03-25 13:23:00,3.37708,3.37715,3.37349,3.37526,10750000.0
2009-03-25 13:24:00,3.3757,3.37762,3.37331,3.37662,9750000.0
2009-03-25 13:25:00,3.37716,3.37835,3.37225,3.37709,16000000.0
2009-03-25 13:26:00,3.37346,3.37803,3.37346,3.37797,8250000.0
2009-03-25 13:27:00,3.3769,3.3769,3.37088,3.37365,8250000.0
2009-03-25 13:28:00,3.36966,3.37628,3.36966,3.37128,12880000.0
2009-03-25 13:29:00,3.37314,3.37634,3.37314,3.37319,7750000.0
2009-03-25 13:30:00,3.37171,3.37631,3.37171,3.37631,6500000.0
2009-03-25 13:31:00,3.37309,3.37563,3.37082,3.37544,6130000.0
2009-03-25 13:32:00,3.37373,3.37455,3.37276,3.37354,6500000.0
2009-03-25 13:33:00,3.37156,3.37221,3.36419,3.37018,14000000.0
2009-03-25 13:34:00,3.37074,3.37246,3.36974,3.3716,10000000.0
2009-03-25 13:35:00,3.37156,3.37237,3.36887,3.37214,14000000.0
2009-03-25 13:36:00,3.36948,3.37354,3.36948,3.37208,7500000.0
2009-03-25 13:37:00,3.37056,3.3724,3.36783,3.36783,5750000.0
2009-03-25 13:38:00,3.37343,3.37367,3.36847,3.37245,11000000.0
2009-03-25 13:39:00,3.37328,3.37445,3.36818,3.36818,6250000.0
2009-03-25 13:40:00,3.37494,3.37571,3.36975,3.37416,11000000.0
2009-03-25 13:41:00,3.37693,3.37693,3.37368,3.37521,7750000.0
2009-03-25 13:42:00,3.37553,3.37659,3.37033,3.37503,11750000.0
2009-03-25 13:43:00,3.37586,3.37788,3.37379,3.37744,11000000.0
2009-03-25 13:44:00,3.37764,3.37764,3.3715,3.37291,9250000.0
2009-03-25 13:45:00,3.37451,3.3781,3.37284,3.3781,6630000.0
2009-03-25 13:46:00,3.37703,3.37802,3.37436,3.37523,7750000.0
2009-03-25 13:47:00,3.37765,3.379,3.3716,3.37746,12880000.0
2009-03-25 13:48:00,3.37731,3.37731,3.37106,3.37394,5750000.0
2009-03-25 13:49:00,3.37402,3.37851,3.37225,3.37797,9750000.0
2009-03-25 13:50:00,3.37576,3.37784,3.37498,3.37784,9000000.0
2009-03-25 13:51:00,3.37792,3.37894,3.37248,3.37664,8000000.0
2009-03-25 13:52:00,3.37686,3.37833,3.37421,3.37805,12500000.0
2009-03-25 13:53:00,3.37532,3.37712,3.37279,3.37578,9000000.0
2009-03-25 13:54:00,3.37633,3.37633,3.37085,3.37433,6880000.0
2009-03-25 13:55:00,3.37469,3.37526,3.37144,3.37469,7000000.0
2009-03-25 13:56:00,3.37048,3.3742,3.37048,3.37353,8500000.0
2009-03-25 13:57:00,3.37447,3.37548,3.37236,3.37483,9750000.0
2009-03-25 13:58:00,3.37601,3.37657,3.37405,3.37443,13250000.0
2009-03-25 13:59:00,3.37632,3.377,3.37099,3.37099,9750000.0
2009-03-25 14:00:00,3.37515,3.37664,3.37474,3.37558,7500000.0
2009-03-25 14:01:00,3.37478,3.37765,3.37278,3.37278,6750000.0
2009-03-25 14:02:00,3.3743,3.37716,3.37385,3.37684,7750000.0
2009-03-25 14:03:00,3.37302,3.37691,3.37137,3.37653,8500000.0
2009-03-25 14:04:00,3.37796,3.37819,3.37517,3.37575,9250000.0
2009-03-25 14:05:00,3.37495,3.37919,3.37495,3.37919,5250000.0
2009-03-25 14:06:00,3.37521,3.38278,3.37521,3.38273,8500000.0
2009-03-25 14:07:00,3.38031,3.38472,3.37849,3.38405,12130000.0
2009-03-25 14:08:00,3.38449,3.38479,3.381,3.38235,10380000.0
2009-03-25 14:09:00,3.38327,3.3845,3.38226,3.3829,7000000.0
2009-03-25 14:10:00,3.38289,3.38346,3.37908,3.38212,8250000.0
2009-03-25 14:11:00,3.38151,3.38378,3.37841,3.38349,10500000.0
2009-03-25 14:12:00,3.3834,3.38451,3.38181,3.3823,8250000.0
2009-03-25 14:13:00,3.38304,3.38557,3.38135,3.38487,6500000.0
2009-03-25 14:14:00,3.38241,3.38678,3.38141,3.3826,10750000.0
2009-03-25 14:15:00,3.38487,3.38708,3.38329,3.38657,9750000.0
2009-03-25 14:16:00,3.38575,3.38685,3.38276,3.38609,9880000.0
2009-03-25 14:17:00,3.38488,3.38698,3.38409,3.38654,8130000.0
2009-03-25 14:18:00,3.3867,3.38733,3.3833,3.38733,8500000.0
2009-03-25 14:19:00,3.38196,3.38552,3.38136,3.38136,8000000.0
2009-03-25 14:20:00,3.38144,3.38481,3.37968,3.38352,7000000.0
2009-03-25 14:21:00,3.38339,3.38357,3.37899,3.38357,9500000.0
2009-03-25 14:22:00,3.38034,3.38239,3.37894,3.38238,7880000.0
2009-03-25 14:23:00,3.38143,3.38409,3.37911,3.38259,10000000.0
2009-03-25 14:24:00,3.38142,3.38476,3.37903,3.38394,8250000.0
2009-03-25 14:25:00,3.38342,3.38404,3.38104,3.38312,11000000.0
2009-03-25 14:26:00,3.38071,3.38297,3.37891,3.38175,8250000.0
2009-03-25 14:27:00,3.38387,3.38387,3.38094,3.38122,10000000.0
2009-03-25 14:28:00,3.38372,3.38432,3.38033,3.38033,8500000.0
2009-03-25 14:29:00,3.38404,3.38404,3.37856,3.38343,8250000.0
2009-03-25 14:30:00,3.38328,3.38328,3.37866,3.37866,5250000.0
2009-03-25 14:31:00,3.38022,3.38022,3.37295,3.37699,7750000.0
2009-03-25 14:32:00,3.37747,3.38097,3.37344,3.37586,12000000.0
2009-03-25 14:33:00,3.37724,3.37991,3.3762,3.37991,13130000.0
2009-03-25 14:34:00,3.37852,3.37916,3.37348,3.37473,9750000.0
2009-03-25 14:35:00,3.37492,3.37661,3.37148,3.37526,10130000.0
2009-03-25 14:36:00,3.37486,3.37486,3.36905,3.37371,15880000.0
2009-03-25 14:37:00,3.37484,3.37491,3.36783,3.37127,6000000.0
2009-03-25 14:38:00,3.36959,3.37345,3.36798,3.37345,12500000.0
2009-03-25 14:39:00,3.37146,3.37296,3.36975,3.36975,7500000.0
2009-03-25 14:40:00,3.36989,3.37138,3.36563,3.36803,8250000.0
2009-03-25 14:41:00,3.3692,3.37041,3.36736,3.37041,6380000.0
2009-03-25 14:42:00,3.36874,3.37084,3.3675,3.3675,6000000.0
2009-03-25 14:43:00,3.36865,3.37113,3.36258,3.36778,14000000.0
2009-03-25 14:44:00,3.36249,3.36905,3.36187,3.36746,5500000.0
2009-03-25 14:45:00,3.3674,3.36778,3.36534,3.36534,8500000.0
2009-03-25 14:46:00,3.36883,3.3701,3.36393,3.36976,9500000.0
2009-03-25 14:47:00,3.36913,3.37447,3.3672,3.37247,8500000.0
2009-03-25 14:48:00,3.37216,3.3739,3.3672,3.36857,12000000.0
2009-03-25 14:49:00,3.37202,3.37202,3.36612,3.36849,6000000.0
2009-03-25 14:50:00,3.36867,3.37131,3.36397,3.37025,7500000.0
2009-03-25 14:51:00,3.37114,3.37182,3.36517,3.36931,9750000.0
2009-03-25 14:52:00,3.37037,3.37095,3.36404,3.36612,12500000.0
2009-03-25 14:53:00,3.36693,3.36817,3.36054,3.36054,10000000.0
2009-03-25 14:54:00,3.3619,3.36806,3.35751,3.35783,10750000.0
2009-03-25 14:55:00,3.36561,3.36862,3.36229,3.36508,12000000.0
2009-03-25 14:56:00,3.36797,3.36797,3.36094,3.3634,11250000.0
2009-03-25 14:57:00,3.36353,3.3666,3.36218,3.36607,7750000.0
2009-03-25 14:58:00,3.36199,3.36542,3.36191,3.36226,10250000.0
2009-03-25 14:59:00,3.36575,3.36891,3.36452,3.3674,11880000.0
2009-03-25 15:00:00,3.36754,3.37192,3.36552,3.37126,9750000.0
2009-03-25 15:01:00,3.37059,3.37075,3.3638,3.36824,10380000.0
2009-03-25 15:02:00,3.36894,3.37047,3.36476,3.36732,9000000.0
2009-03-25 15:03:00,3.36411,3.37306,3.3624,3.37108,12750000.0
2009-03-25 15:04:00,3.37233,3.37288,3.36521,3.36852,8500000.0
2009-03-25 15:05:00,3.37146,3.37302,3.37013,3.37013,7750000.0
2009-03-25 15:06:00,3.37254,3.37254,3.36903,3.37207,9250000.0
2009-03-25 15:07:00,3.3688,3.3733,3.3688,3.37231,8000000.0
2009-03-25 15:08:00,3.37323,3.37323,3.37007,3.37306,8750000.0
2009-03-25 15:09:00,3.37227,3.37505,3.36868,3.37371,8500000.0
2009-03-25 15:10:00,3.37475,3.37512,3.37153,3.37458,7000000.0
2009-03-25 15:11:00,3.37633,3.37857,3.37304,3.37799,12250000.0
2009-03-25 15:12:00,3.37474,3.37875,3.37447,3.37785,7500000.0
2009-03-25 15:13:00,3.37172,3.3785,3.37062,3.37803,13750000.0
2009-03-25 15:14:00,3.37684,3.37684,3.37191,3.37191,5250000.0
2009-03-25 15:15:00,3.37423,3.37926,3.37423,3.37667,9000000.0
2009-03-25 15:16:00,3.3768,3.37826,3.37569,3.37663,7250000.0
2009-03-25 15:17:00,3.37762,3.37856,3.37195,3.37702,14750000.0
2009-03-25 15:18:00,3.37618,3.37686,3.37256,3.37256,5500000.0
2009-03-25 15:19:00,3.37609,3.37682,3.37229,3.37229,8380000.0
2009-03-25 15:20:00,3.37635,3.38209,3.37525,3.38115,6500000.0
2009-03-25 15:21:00,3.38127,3.38379,3.37485,3.38147,12000000.0
2009-03-25 15:22:00,3.38033,3.38209,3.3761,3.37637,16000000.0
2009-03-25 15:23:00,3.38262,3.38297,3.37664,3.38293,5250000.0
2009-03-25 15:24:00,3.38241,3.38696,3.38087,3.38644,7630000.0
2009-03-25 15:25:00,3.3882,3.38894,3.38486,3.38566,11630000.0
2009-03-25 15:26:00,3.38674,3.38818,3.38402,3.38818,12760000.0
2009-03-25 15:27:00,3.38556,3.38768,3.38499,3.38716,8500000.0
2009-03-25 15:28:00,3.38746,3.38746,3.38286,3.38315,5500000.0
2009-03-25 15:29:00,3.38339,3.38632,3.38127,3.38501,6000000.0
2009-03-25 15:30:00,3.38577,3.3866,3.38192,3.38474,6500000.0
2009-03-25 15:31:00,3.38472,3.38664,3.38287,3.38518,7750000.0
2009-03-25 15:32:00,3.38417,3.38575,3.38094,3.38384,9510000.0
2009-03-25 15:33:00,3.38142,3.38465,3.38142,3.38429,8750000.0
2009-03-25 15:34:00,3.3836,3.38462,3.38218,3.3838,6130000.0
2009-03-25 15:35:00,3.38333,3.38429,3.37889,3.38242,6000000.0
2009-03-25 15:36:00,3.38353,3.3856,3.38086,3.38481,10000000.0
2009-03-25 15:37:00,3.38509,3.38558,3.38258,3.38558,6500000.0
2009-03-25 15:38:00,3.38373,3.38691,3.38151,3.38495,13500000.0
2009-03-25 15:39:00,3.38688,3.38688,3.37978,3.38458,7250000.0
2009-03-25 15:40:00,3.38443,3.38576,3.37752,3.38305,8000000.0
2009-03-25 15:41:00,3.37992,3.38447,3.37965,3.37965,6250000.0
2009-03-25 15:42:00,3.38311,3.38406,3.38186,3.38304,5250000.0
2009-03-25 15:43:00,3.38086,3.38322,3.38059,3.38318,8000000.0
2009-03-25 15:44:00,3.38378,3.38383,3.3796,3.3796,8500000.0
2009-03-25 15:45:00,3.3815,3.38502,3.37837,3.38366,12000000.0
2009-03-25 15:46:00,3.38494,3.38606,3.38018,3.38267,13000000.0
2009-03-25 15:47:00,3.38598,3.38829,3.38366,3.38742,8880000.0
2009-03-25 15:48:00,3.3881,3.38875,3.38484,3.3884,7250000.0
2009-03-25 15:49:00,3.38808,3.38808,3.37989,3.38529,11750000.0
2009-03-25 15:50:00,3.38462,3.38742,3.38243,3.38616,10000000.0
2009-03-25 15:51:00,3.38339,3.38553,3.37864,3.38475,7000000.0
2009-03-25 15:52:00,3.38009,3.3842,3.37964,3.38235,9250000.0
2009-03-25 15:53:00,3.38401,3.3852,3.38127,3.3852,7500000.0
2009-03-25 15:54:00,3.38307,3.38468,3.37634,3.38368,10000000.0
2009-03-25 15:55:00,3.38482,3.38482,3.37676,3.3796,6880000.0
2009-03-25 15:56:00,3.3711,3.37783,3.36605,3.37203,6630000.0
2009-03-25 15:57:00,3.36889,3.37869,3.3638,3.36636,9630000.0
2009-03-25 15:58:00,3.36843,3.37006,3.35258,3.35258,8000000.0
2009-03-25 15:59:00,3.35628,3.35975,3.34928,3.35494,8130000.0
2009-03-25 16:00:00,3.34945,3.34991,3.33968,3.34043,8500000.0
2009-03-25 16:01:00,3.34049,3.34793,3.34049,3.34434,10750000.0
2009-03-25 16:02:00,3.34805,3.34805,3.33161,3.33161,8880000.0
2009-03-25 16:03:00,3.3383,3.34167,3.33283,3.33283,6000000.0
2009-03-25 16:04:00,3.33292,3.34066,3.33264,3.33878,8500000.0
2009-03-25 16:05:00,3.33885,3.34486,3.33744,3.34184,8500000.0
2009-03-25 16:06:00,3.34148,3.34495,3.34051,3.3443,7000000.0
2009-03-25 16:07:00,3.34224,3.34438,3.34037,3.34438,9250000.0
2009-03-25 16:08:00,3.34277,3.34532,3.34053,3.34532,5750000.0
2009-03-25 16:09:00,3.34451,3.35011,3.34398,3.34959,12750000.0
2009-03-25 16:10:00,3.34921,3.35181,3.34553,3.35096,15000000.0
2009-03-25 16:11:00,3.35114,3.35182,3.34448,3.34786,10750000.0
2009-03-25 16:12:00,3.34701,3.35457,3.34701,3.3502,8250000.0
2009-03-25 16:13:00,3.35327,3.35332,3.3484,3.35042,5500000.0
2009-03-25 16:14:00,3.3566,3.36376,3.34875,3.35172,9250000.0
2009-03-25 16:15:00,3.37062,3.37326,3.35552,3.36199,9250000.0
2009-03-25 16:16:00,3.36765,3.37117,3.36255,3.3634,12750000.0
2009-03-25 16:17:00,3.3618,3.36656,3.35874,3.36525,6250000.0
2009-03-25 16:18:00,3.35873,3.36134,3.35477,3.35635,7750000.0
2009-03-25 16:19:00,3.35714,3.35959,3.35432,3.35576,14750000.0
2009-03-25 16:20:00,3.357,3.35859,3.35063,3.35785,10500000.0
2009-03-25 16:21:00,3.35925,3.3599,3.35559,3.35559,5250000.0
2009-03-25 16:22:00,3.35954,3.35954,3.35452,3.35556,7750000.0
2009-03-25 16:23:00,3.35919,3.36004,3.35588,3.36004,8250000.0
2009-03-25 16:24:00,3.35717,3.35857,3.35049,3.35535,12750000.0
2009-03-25 16:25:00,3.3583,3.35988,3.35648,3.35825,7000000.0
2009-03-25 16:26:00,3.35849,3.35963,3.35487,3.35814,10500000.0
2009-03-25 16:27:00,3.3587,3.36386,3.35488,3.36376,11000000.0
2009-03-25 16:28:00,3.36169,3.36169,3.35877,3.36022,8880000.0
2009-03-25 16:29:00,3.3605,3.3605,3.35549,3.3567,6000000.0
2009-03-25 16:30:00,3.35736,3.35736,3.35048,3.35462,9500000.0
2009-03-25 16:31:00,3.35124,3.35535,3.35015,3.35157,11250000.0
2009-03-25 16:32:00,3.35209,3.35393,3.34873,3.35125,9000000.0
2009-03-25 16:33:00,3.35543,3.35543,3.35043,3.35468,11250000.0
2009-03-25 16:34:00,3.35579,3.3561,3.35152,3.35357,10750000.0
2009-03-25 16:35:00,3.35332,3.35451,3.35002,3.35002,9000000.0
2009-03-25 16:36:00,3.35134,3.35368,3.34778,3.34887,11500000.0
2009-03-25 16:37:00,3.34323,3.35075,3.34323,3.34987,6000000.0
2009-03-25 16:38:00,3.34865,3.34885,3.34422,3.34807,9380000.0
2009-03-25 16:39:00,3.34358,3.34692,3.34126,3.34564,6000000.0
2009-03-25 16:40:00,3.34678,3.34722,3.33973,3.34301,7750000.0
2009-03-25 16:41:00,3.34218,3.34467,3.33838,3.34246,8500000.0
2009-03-25 16:42:00,3.34235,3.34744,3.33876,3.34611,8000000.0
2009-03-25 16:43:00,3.34317,3.34939,3.34317,3.34899,6000000.0
2009-03-25 16:44:00,3.34913,3.35078,3.34685,3.3485,9250000.0
2009-03-25 16:45:00,3.34989,3.34989,3.34564,3.34629,10750000.0
2009-03-25 16:46:00,3.34504,3.34867,3.34057,3.34057,9250000.0
2009-03-25 16:47:00,3.34065,3.34534,3.34065,3.3442,7380000.0
2009-03-25 16:48:00,3.34287,3.34686,3.33879,3.34586,9250000.0
2009-03-25 16:49:00,3.34636,3.34694,3.34211,3.34694,7000000.0
2009-03-25 16:50:00,3.3477,3.3477,3.34153,3.34685,9380000.0
2009-03-25 16:51:00,3.34628,3.34696,3.3449,3.34696,5750000.0
2009-03-25 16:52:00,3.34561,3.34831,3.34505,3.34774,10000000.0
2009-03-25 16:53:00,3.34795,3.34904,3.34574,3.34737,6010000.0
2009-03-25 16:54:00,3.34597,3.34885,3.34247,3.34388,11000000.0
2009-03-25 16:55:00,3.34698,3.34731,3.34183,3.34183,6000000.0
2009-03-25 16:56:00,3.34784,3.34821,3.34526,3.34715,8500000.0
2009-03-25 16:57:00,3.34603,3.34774,3.34603,3.34723,9500000.0
2009-03-25 16:58:00,3.34564,3.35119,3.34564,3.34932,10750000.0
2009-03-25 16:59:00,3.35046,3.35217,3.34817,3.35044,12250000.0
2009-03-25 17:00:00,3.34966,3.35247,3.34703,3.34703,10000000.0
2009-03-25 17:01:00,3.34588,3.34853,3.33945,3.34391,8500000.0
2009-03-25 17:02:00,3.3451,3.34533,3.33945,3.33945,6250000.0
2009-03-25 17:03:00,3.34325,3.34325,3.33986,3.34074,8750000.0
2009-03-25 17:04:00,3.33967,3.34171,3.33773,3.34062,8000000.0
2009-03-25 17:05:00,3.3392,3.34057,3.33621,3.33794,9250000.0
2009-03-25 17:06:00,3.3377,3.33994,3.33606,3.33992,9000000.0
2009-03-25 17:07:00,3.33947,3.34133,3.3362,3.34133,11750000.0
2009-03-25 17:08:00,3.33692,3.34081,3.33649,3.33649,13640000.0
2009-03-25 17:09:00,3.34023,3.34047,3.33803,3.33963,6250000.0
2009-03-25 17:10:00,3.33489,3.34127,3.33489,3.34051,11000000.0
2009-03-25 17:11:00,3.34154,3.3436,3.33743,3.34276,5130000.0
2009-03-25 17:12:00,3.34368,3.34368,3.34149,3.34169,7130000.0
2009-03-25 17:13:00,3.34334,3.34412,3.34064,3.34288,8250000.0
2009-03-25 17:14:00,3.34216,3.34481,3.34012,3.34012,6000000.0
2009-03-25 17:15:00,3.34616,3.34616,3.3424,3.34257,12750000.0
2009-03-25 17:16:00,3.34504,3.34504,3.34176,3.34465,8500000.0
2009-03-25 17:17:00,3.34295,3.34482,3.34233,3.34397,9750000.0
2009-03-25 17:18:00,3.34381,3.34644,3.34253,3.34644,8000000.0
2009-03-25 17:19:00,3.34526,3.34959,3.34517,3.34821,9250000.0
2009-03-25 17:20:00,3.34802,3.34868,3.34566,3.34772,8750000.0
2009-03-25 17:21:00,3.34731,3.34859,3.34477,3.3474,9250000.0
2009-03-25 17:22:00,3.34784,3.34811,3.34652,3.34811,7000000.0
2009-03-25 17:23:00,3.34824,3.34926,3.34424,3.34787,10750000.0
2009-03-25 17:24:00,3.34945,3.34983,3.34572,3.34933,5750000.0
2009-03-25 17:25:00,3.34727,3.34953,3.34727,3.34898,8130000.0
2009-03-25 17:26:00,3.34787,3.34967,3.34616,3.34898,6250000.0
2009-03-25 17:27:00,3.34645,3.34922,3.34459,3.34866,13750000.0
2009-03-25 17:28:00,3.34887,3.35048,3.34764,3.34986,9630000.0
2009-03-25 17:29:00,3.35175,3.35255,3.34697,3.35111,10500000.0
2009-03-25 17:30:00,3.35198,3.35362,3.35035,3.35196,11500000.0
2009-03-25 17:31:00,3.35113,3.35295,3.35037,3.35295,5250000.0
2009-03-25 17:32:00,3.35029,3.35435,3.34847,3.34847,7250000.0
2009-03-25 17:33:00,3.35312,3.35312,3.34902,3.35134,9250000.0
2009-03-25 17:34:00,3.35381,3.36166,3.35381,3.35738,7250000.0
2009-03-25 17:35:00,3.34887,3.35915,3.34887,3.35133,7750000.0
2009-03-25 17:36:00,3.34996,3.3534,3.34779,3.35244,8750000.0
2009-03-25 17:37:00,3.35265,3.35376,3.34979,3.35199,13250000.0
2009-03-25 17:38:00,3.35342,3.35662,3.35139,3.35662,10880000.0
2009-03-25 17:39:00,3.35485,3.35581,3.35386,3.35472,7250000.0
2009-03-25 17:40:00,3.35465,3.35582,3.35211,3.35565,12000000.0
2009-03-25 17:41:00,3.35637,3.35798,3.35506,3.35748,10000000.0
2009-03-25 17:42:00,3.35817,3.3591,3.35541,3.35728,11750000.0
2009-03-25 17:43:00,3.3581,3.35895,3.35579,3.35875,5250000.0
2009-03-25 17:44:00,3.35817,3.35817,3.35327,3.35503,6500000.0
2009-03-25 17:45:00,3.35529,3.35595,3.35083,3.3546,8630000.0
2009-03-25 17:46:00,3.35635,3.35662,3.35219,3.35253,14250000.0
2009-03-25 17:47:00,3.35629,3.3563,3.35102,3.35426,10500000.0
2009-03-25 17:48:00,3.35469,3.35639,3.35186,3.35378,6250000.0
2009-03-25 17:49:00,3.35204,3.35703,3.35025,3.35197,15500000.0
2009-03-25 17:50:00,3.354,3.35522,3.35135,3.35135,6750000.0
2009-03-25 17:51:00,3.35227,3.35548,3.35129,3.35336,13000000.0
2009-03-25 17:52:00,3.35421,3.35421,3.35258,3.35367,7750000.0
2009-03-25 17:53:00,3.35396,3.3542,3.3496,3.3528,9500000.0
2009-03-25 17:54:00,3.35278,3.35515,3.35083,3.35515,9000000.0
2009-03-25 17:55:00,3.35394,3.35624,3.35176,3.35412,8000000.0
2009-03-25 17:56:00,3.35438,3.35657,3.35295,3.35657,16500000.0
2009-03-25 17:57:00,3.35275,3.35474,3.34458,3.34458,9750000.0
2009-03-25 17:58:00,3.34848,3.35079,3.34585,3.34825,8500000.0
2009-03-25 17:59:00,3.3504,3.35122,3.34654,3.34764,5500000.0
2009-03-25 18:00:00,3.34811,3.34852,3.34401,3.3479,15500000.0
2009-03-25 18:01:00,3.34751,3.34972,3.34302,3.34581,12630000.0
2009-03-25 18:02:00,3.34817,3.34817,3.34387,3.34681,19130000.0
2009-03-25 18:03:00,3.34304,3.34692,3.34304,3.34678,8250000.0
2009-03-25 18:04:00,3.34693,3.34777,3.34424,3.34768,6750000.0
2009-03-25 18:05:00,3.34705,3.35359,3.34233,3.34865,11500000.0
2009-03-25 18:06:00,3.34633,3.34793,3.34381,3.347,10000000.0
2009-03-25 18:07:00,3.34742,3.34879,3.34423,3.34747,12250000.0
2009-03-25 18:08:00,3.34882,3.34882,3.34557,3.34575,10750000.0
2009-03-25 18:09:00,3.34738,3.34842,3.34385,3.34577,7250000.0
2009-03-25 18:10:00,3.34556,3.34966,3.34556,3.34852,8500000.0
2009-03-25 18:11:00,3.34631,3.34907,3.34513,3.34847,9000000.0
2009-03-25 18:12:00,3.34477,3.34911,3.34304,3.34728,10000000.0
2009-03-25 18:13:00,3.34694,3.34834,3.34526,3.34809,5500000.0
2009-03-25 18:14:00,3.34773,3.34832,3.3413,3.34422,11380000.0
2009-03-25 18:15:00,3.34464,3.34533,3.34271,3.34441,10880000.0
2009-03-25 18:16:00,3.34365,3.34666,3.34272,3.34605,13000000.0
2009-03-25 18:17:00,3.34584,3.34886,3.3418,3.34427,20250000.0
2009-03-25 18:18:00,3.34414,3.34713,3.34099,3.34261,14000000.0
2009-03-25 18:19:00,3.34784,3.35058,3.34336,3.34995,5500000.0
2009-03-25 18:20:00,3.3478,3.35213,3.3478,3.34989,8500000.0
2009-03-25 18:21:00,3.34765,3.34892,3.34469,3.34806,5750000.0
2009-03-25 18:22:00,3.34299,3.34703,3.33969,3.34489,17500000.0
2009-03-25 18:23:00,3.34389,3.34475,3.33945,3.34475,7750000.0
2009-03-25 18:24:00,3.3439,3.34448,3.33772,3.34123,16750000.0
2009-03-25 18:25:00,3.33733,3.34246,3.33733,3.33972,8250000.0
2009-03-25 18:26:00,3.33635,3.34051,3.33251,3.33898,7500000.0
2009-03-25 18:27:00,3.3399,3.34216,3.33562,3.3411,6000000.0
2009-03-25 18:28:00,3.34255,3.34255,3.33884,3.34071,6750000.0
2009-03-25 18:29:00,3.33909,3.34322,3.33909,3.34322,6250000.0
2009-03-25 18:30:00,3.34071,3.34305,3.33568,3.34051,13000000.0
2009-03-25 18:31:00,3.34156,3.34209,3.33984,3.34057,7750000.0
2009-03-25 18:32:00,3.34025,3.34436,3.33652,3.34436,12750000.0
2009-03-25 18:33:00,3.3442,3.3453,3.34217,3.34224,7500000.0
2009-03-25 18:34:00,3.34439,3.34439,3.33625,3.337,14250000.0
2009-03-25 18:35:00,3.33984,3.34125,3.33509,3.33955,8250000.0
2009-03-25 18:36:00,3.33859,3.33944,3.33476,3.33917,8750000.0
2009-03-25 18:37:00,3.33856,3.34057,3.33454,3.34057,6750000.0
2009-03-25 18:38:00,3.3403,3.3445,3.33735,3.34329,10000000.0
2009-03-25 18:39:00,3.3431,3.34339,3.34064,3.34305,12500000.0
2009-03-25 18:40:00,3.34383,3.34408,3.33802,3.34398,6250000.0
2009-03-25 18:41:00,3.34306,3.34434,3.34017,3.34434,12000000.0
2009-03-25 18:42:00,3.34177,3.34297,3.33857,3.34189,8000000.0
2009-03-25 18:43:00,3.34186,3.34269,3.3378,3.34227,10630000.0
2009-03-25 18:44:00,3.34235,3.34287,3.33728,3.34169,16500000.0
2009-03-25 18:45:00,3.34008,3.34416,3.33944,3.34265,7250000.0
2009-03-25 18:46:00,3.34298,3.34435,3.33638,3.34435,12000000.0
2009-03-25 18:47:00,3.34216,3.34452,3.34016,3.34373,7250000.0
2009-03-25 18:48:00,3.34406,3.34481,3.3393,3.34294,11000000.0
2009-03-25 18:49:00,3.3428,3.34511,3.34062,3.34511,6500000.0
2009-03-25 18:50:00,3.34425,3.34446,3.34231,3.34422,7000000.0
2009-03-25 18:51:00,3.3456,3.34655,3.34071,3.3415,9000000.0
2009-03-25 18:52:00,3.34542,3.3468,3.34184,3.34659,5500000.0
2009-03-25 18:53:00,3.34764,3.34823,3.34559,3.34773,8130000.0
2009-03-25 18:54:00,3.34817,3.35462,3.34582,3.34839,13630000.0
2009-03-25 18:55:00,3.34491,3.34839,3.34491,3.34663,9750000.0
2009-03-25 18:56:00,3.34759,3.34854,3.34234,3.34467,10250000.0
2009-03-25 18:57:00,3.34699,3.34804,3.34251,3.34606,7750000.0
2009-03-25 18:58:00,3.34277,3.34873,3.34251,3.3468,13750000.0
2009-03-25 18:59:00,3.34554,3.34814,3.34464,3.3469,5250000.0
2009-03-25 19:00:00,3.34803,3.35073,3.34216,3.34996,11750000.0
2009-03-25 19:01:00,3.35122,3.35122,3.34789,3.35039,7500000.0
2009-03-25 19:02:00,3.34922,3.35235,3.34287,3.35051,13000000.0
2009-03-25 19:03:00,3.35068,3.35454,3.35068,3.35315,8880000.0
2009-03-25 19:04:00,3.35415,3.35415,3.34874,3.3496,7500000.0
2009-03-25 19:05:00,3.34855,3.35012,3.34502,3.34715,6750000.0
2009-03-25 19:06:00,3.3413,3.34751,3.3413,3.3446,9500000.0
2009-03-25 19:07:00,3.34224,3.3465,3.34114,3.34114,9500000.0
2009-03-25 19:08:00,3.34364,3.34599,3.34094,3.34132,11000000.0
2009-03-25 19:09:00,3.34014,3.34231,3.3379,3.34175,6750000.0
2009-03-25 19:10:00,3.34097,3.34176,3.33802,3.34121,5500000.0
2009-03-25 19:11:00,3.34089,3.34355,3.33843,3.34046,14250000.0
2009-03-25 19:12:00,3.3408,3.34133,3.33667,3.33719,7500000.0
2009-03-25 19:13:00,3.3349,3.34218,3.3349,3.34218,6000000.0
2009-03-25 19:14:00,3.33725,3.34103,3.33689,3.33807,10000000.0
2009-03-25 19:15:00,3.3379,3.34155,3.33133,3.33509,9750000.0
2009-03-25 19:16:00,3.33555,3.33979,3.33261,3.33442,19250000.0
2009-03-25 19:17:00,3.33299,3.33587,3.33229,3.33448,9000000.0
2009-03-25 19:18:00,3.33493,3.33925,3.3324,3.33343,14000000.0
2009-03-25 19:19:00,3.3346,3.33649,3.33002,3.33002,10250000.0
2009-03-25 19:20:00,3.33242,3.33687,3.33241,3.33241,10500000.0
2009-03-25 19:21:00,3.33569,3.33673,3.33034,3.33527,13500000.0
2009-03-25 19:22:00,3.33472,3.33574,3.33139,3.33362,8250000.0
2009-03-25 19:23:00,3.33372,3.33714,3.3315,3.3364,14250000.0
2009-03-25 19:24:00,3.33576,3.33701,3.33144,3.33701,6750000.0
2009-03-25 19:25:00,3.33397,3.33523,3.33048,3.33492,6750000.0
2009-03-25 19:26:00,3.33692,3.3386,3.33379,3.33379,5250000.0
2009-03-25 19:27:00,3.33161,3.3396,3.33161,3.3396,8500000.0
2009-03-25 19:28:00,3.3332,3.34261,3.3332,3.33942,8250000.0
2009-03-25 19:29:00,3.34313,3.34619,3.3378,3.34154,14000000.0
2009-03-25 19:30:00,3.34013,3.34503,3.3389,3.34503,8130000.0
2009-03-25 19:31:00,3.34214,3.34463,3.33919,3.34356,13260000.0
2009-03-25 19:32:00,3.34434,3.34525,3.33955,3.34525,9250000.0
2009-03-25 19:33:00,3.34203,3.34503,3.33731,3.34497,11000000.0
2009-03-25 19:34:00,3.34316,3.34531,3.34094,3.34297,16130000.0
2009-03-25 19:35:00,3.34516,3.34595,3.34052,3.3448,8750000.0
2009-03-25 19:36:00,3.34218,3.34565,3.34118,3.34565,7750000.0
2009-03-25 19:37:00,3.34572,3.34599,3.34232,3.34306,8750000.0
2009-03-25 19:38:00,3.34452,3.34754,3.34275,3.34275,9000000.0
2009-03-25 19:39:00,3.34482,3.34755,3.34236,3.34578,7500000.0
2009-03-25 19:40:00,3.3477,3.3477,3.34298,3.34456,11130000.0
2009-03-25 19:41:00,3.34528,3.34574,3.3408,3.3408,6500000.0
2009-03-25 19:42:00,3.34531,3.34951,3.34455,3.34911,10250000.0
2009-03-25 19:43:00,3.34759,3.34966,3.34692,3.3486,12000000.0
2009-03-25 19:44:00,3.34772,3.34933,3.34419,3.3469,11000000.0
2009-03-25 19:45:00,3.34408,3.3474,3.34065,3.34625,12130000.0
2009-03-25 19:46:00,3.34681,3.34714,3.34391,3.34597,5500000.0
2009-03-25 19:47:00,3.34185,3.34758,3.34185,3.34508,10750000.0
2009-03-25 19:48:00,3.34311,3.346,3.34272,3.34499,7500000.0
2009-03-25 19:49:00,3.34139,3.34693,3.34139,3.34285,5750000.0
2009-03-25 19:50:00,3.34309,3.34547,3.33909,3.3427,10750000.0
2009-03-25 19:51:00,3.34317,3.34496,3.3396,3.34403,7750000.0
2009-03-25 19:52:00,3.34348,3.34716,3.34033,3.34716,8630000.0
2009-03-25 19:53:00,3.34433,3.34737,3.34301,3.34357,9750000.0
2009-03-25 19:54:00,3.34598,3.34781,3.34199,3.34781,9880000.0
2009-03-25 19:55:00,3.3486,3.34864,3.34391,3.34509,10000000.0
2009-03-25 19:56:00,3.34451,3.34677,3.34232,3.34525,9000000.0
2009-03-25 19:57:00,3.34641,3.34648,3.33907,3.33907,17880000.0
2009-03-25 19:58:00,3.34587,3.34595,3.3408,3.3408,14130000.0
2009-03-25 19:59:00,3.34056,3.34638,3.34056,3.34638,7000000.0
2009-03-25 20:00:00,3.34594,3.34725,3.34481,3.34689,10750000.0
2009-03-25 20:01:00,3.34579,3.34579,3.33855,3.33855,8250000.0
2009-03-25 20:02:00,3.34179,3.34395,3.33936,3.34229,10000000.0
2009-03-25 20:03:00,3.33941,3.34182,3.33792,3.33857,8750000.0
2009-03-25 20:04:00,3.33955,3.34315,3.3388,3.34257,8750000.0
2009-03-25 20:05:00,3.33985,3.34572,3.33985,3.34286,13000000.0
2009-03-25 20:06:00,3.34526,3.34804,3.34315,3.34672,9880000.0
2009-03-25 20:07:00,3.3507,3.35214,3.34805,3.35121,12000000.0
2009-03-25 20:08:00,3.35119,3.35119,3.34648,3.34648,8750000.0
2009-03-25 20:09:00,3.34987,3.35138,3.34512,3.35007,10250000.0
2009-03-25 20:10:00,3.34494,3.3487,3.34329,3.34434,10750000.0
2009-03-25 20:11:00,3.34555,3.34734,3.34209,3.34527,8750000.0
2009-03-25 20:12:00,3.34244,3.34367,3.33797,3.34182,7000000.0
2009-03-25 20:13:00,3.34108,3.34268,3.33563,3.34226,10500000.0
2009-03-25 20:14:00,3.34389,3.34731,3.34058,3.34308,14250000.0
2009-03-25 20:15:00,3.34379,3.34545,3.33853,3.33853,10130000.0
2009-03-25 20:16:00,3.34179,3.34466,3.34073,3.34244,7880000.0
2009-03-25 20:17:00,3.33935,3.34379,3.33935,3.3404,8250000.0
2009-03-25 20:18:00,3.34181,3.3477,3.3377,3.3477,7130000.0
2009-03-25 20:19:00,3.34262,3.34653,3.33762,3.34541,7250000.0
2009-03-25 20:20:00,3.34182,3.34789,3.34182,3.34689,9000000.0
2009-03-25 20:21:00,3.34694,3.34769,3.34219,3.34522,9880000.0
2009-03-25 20:22:00,3.34321,3.34677,3.34321,3.34415,8630000.0
2009-03-25 20:23:00,3.34193,3.3472,3.34193,3.34249,10250000.0
2009-03-25 20:24:00,3.34793,3.34953,3.34521,3.34562,12250000.0
2009-03-25 20:25:00,3.34682,3.35072,3.34551,3.35044,11500000.0
2009-03-25 20:26:00,3.34579,3.35035,3.3433,3.345,10250000.0
2009-03-25 20:27:00,3.34937,3.35034,3.34432,3.34642,6750000.0
2009-03-25 20:28:00,3.35074,3.35121,3.34844,3.35108,7750000.0
2009-03-25 20:29:00,3.34791,3.35101,3.34616,3.34934,13250000.0
2009-03-25 20:30:00,3.349,3.34995,3.34398,3.34714,12000000.0
2009-03-25 20:31:00,3.34875,3.35057,3.34612,3.34938,11250000.0
2009-03-25 20:32:00,3.34769,3.35254,3.34694,3.3523,12500000.0
2009-03-25 20:33:00,3.35347,3.35466,3.3453,3.3453,10750000.0
2009-03-25 20:34:00,3.34772,3.35374,3.34772,3.35311,8250000.0
2009-03-25 20:35:00,3.3548,3.35636,3.35159,3.35382,5750000.0
2009-03-25 20:36:00,3.35633,3.35822,3.35564,3.35791,6380000.0
2009-03-25 20:37:00,3.35695,3.35766,3.35384,3.35453,9500000.0
2009-03-25 20:38:00,3.35479,3.35791,3.35312,3.35791,13000000.0
2009-03-25 20:39:00,3.35443,3.35783,3.35283,3.35283,6130000.0
2009-03-25 20:40:00,3.35686,3.35899,3.35398,3.35856,16000000.0
2009-03-25 20:41:00,3.35535,3.36054,3.35406,3.35838,14260000.0
2009-03-25 20:42:00,3.35529,3.35852,3.35529,3.35682,8500000.0
2009-03-25 20:43:00,3.35671,3.36027,3.35591,3.35591,6250000.0
2009-03-25 20:44:00,3.3589,3.36153,3.35445,3.3593,13500000.0
2009-03-25 20:45:00,3.359,3.3631,3.359,3.36283,6750000.0
2009-03-25 20:46:00,3.35854,3.36379,3.35698,3.36188,5500000.0
2009-03-25 20:47:00,3.36149,3.36332,3.35837,3.36266,7750000.0
2009-03-25 20:48:00,3.36175,3.36283,3.35443,3.35773,5130000.0
2009-03-25 20:49:00,3.35891,3.36202,3.35709,3.36094,7750000.0
2009-03-25 20:50:00,3.35862,3.3621,3.35779,3.35914,13250000.0
2009-03-25 20:51:00,3.35596,3.36392,3.35596,3.36187,6630000.0
2009-03-25 20:52:00,3.36143,3.36411,3.35748,3.36193,16500000.0
2009-03-25 20:53:00,3.36169,3.36254,3.35655,3.3595,7000000.0
2009-03-25 20:54:00,3.36112,3.3625,3.35844,3.35844,7000000.0
2009-03-25 20:55:00,3.35625,3.36179,3.35491,3.35979,11500000.0
2009-03-25 20:56:00,3.35937,3.36244,3.35829,3.35833,5500000.0
2009-03-25 20:57:00,3.36159,3.36348,3.35871,3.36277,12000000.0
2009-03-25 20:58:00,3.36289,3.36341,3.35946,3.36288,12750000.0
2009-03-25 20:59:00,3.36236,3.36236,3.35622,3.36108,11250000.0
2009-03-25 21:00:00,3.36129,3.36381,3.3576,3.35889,7250000.0
2009-03-25 21:01:00,3.36194,3.3632,3.3603,3.36316,8250000.0
2009-03-25 21:02:00,3.36138,3.3638,3.36011,3.36011,13500000.0
2009-03-25 21:03:00,3.3616,3.36625,3.36158,3.36383,9750000.0
2009-03-25 21:04:00,3.36265,3.36652,3.36257,3.36586,7500000.0
2009-03-25 21:05:00,3.36522,3.36647,3.36194,3.36647,7500000.0
2009-03-25 21:06:00,3.36477,3.36616,3.36266,3.36457,5250000.0
2009-03-25 21:07:00,3.36395,3.36683,3.36311,3.36505,10000000.0
2009-03-25 21:08:00,3.36687,3.36687,3.36285,3.3634,15000000.0
2009-03-25 21:09:00,3.36409,3.36655,3.36336,3.36567,10000000.0
2009-03-25 21:10:00,3.36103,3.36636,3.36103,3.3625,6750000.0
2009-03-25 21:11:00,3.36586,3.36586,3.36126,3.36405,6000000.0
2009-03-25 21:12:00,3.36244,3.365,3.35998,3.35998,5250000.0
2009-03-25 21:13:00,3.36205,3.36627,3.35863,3.36627,6000000.0
2009-03-25 21:14:00,3.35884,3.36628,3.35884,3.36389,10000000.0
2009-03-25 21:15:00,3.36538,3.36636,3.36043,3.36112,8500000.0
2009-03-25 21:16:00,3.36494,3.36603,3.36011,3.36092,10500000.0
2009-03-25 21:17:00,3.36009,3.36526,3.35757,3.36526,8260000.0
2009-03-25 21:18:00,3.35933,3.36045,3.35375,3.35375,7000000.0
2009-03-25 21:19:00,3.35129,3.3603,3.34869,3.3603,5500000.0
2009-03-25 21:20:00,3.35968,3.36089,3.35507,3.35929,8250000.0
2009-03-25 21:21:00,3.35858,3.35984,3.35684,3.35808,8500000.0
2009-03-25 21:22:00,3.36097,3.36097,3.35372,3.35984,13000000.0
2009-03-25 21:23:00,3.36021,3.36021,3.35843,3.35927,9250000.0
2009-03-25 21:24:00,3.35809,3.36082,3.3564,3.35716,6000000.0
2009-03-25 21:25:00,3.35815,3.36031,3.35593,3.35634,10250000.0
2009-03-25 21:26:00,3.35948,3.36047,3.35522,3.35522,7500000.0
2009-03-25 21:27:00,3.35485,3.35844,3.35469,3.35469,6000000.0
2009-03-25 21:28:00,3.35204,3.36009,3.35204,3.35969,6750000.0
2009-03-25 21:29:00,3.35743,3.35923,3.35414,3.35905,6500000.0
2009-03-25 21:30:00,3.35661,3.35785,3.34412,3.35032,7750000.0
2009-03-25 21:31:00,3.35039,3.3532,3.34683,3.35012,6750000.0
2009-03-25 21:32:00,3.35197,3.35508,3.34627,3.35002,5750000.0
2009-03-25 21:33:00,3.35185,3.35478,3.34957,3.35393,5250000.0
2009-03-25 21:34:00,3.35018,3.35281,3.34832,3.35158,7750000.0
2009-03-25 21:35:00,3.3488,3.35448,3.34829,3.34829,7500000.0
2009-03-25 21:36:00,3.34978,3.35445,3.3485,3.3542,6250000.0
2009-03-25 21:37:00,3.35473,3.35518,3.34725,3.35486,9000000.0
2009-03-25 21:38:00,3.35221,3.3546,3.35095,3.35204,8750000.0
2009-03-25 21:39:00,3.35575,3.35575,3.34957,3.35385,11000000.0
2009-03-25 21:40:00,3.35566,3.35592,3.35053,3.35546,6250000.0
2009-03-25 21:41:00,3.35556,3.35611,3.35069,3.35069,8250000.0
2009-03-25 21:42:00,3.35638,3.35677,3.35424,3.35552,8500000.0
2009-03-25 21:43:00,3.35696,3.35696,3.35484,3.35639,8500000.0
2009-03-25 21:44:00,3.35528,3.35614,3.35194,3.35581,5750000.0
2009-03-25 21:45:00,3.35443,3.35547,3.35274,3.35274,10500000.0
2009-03-25 21:46:00,3.35645,3.35664,3.3511,3.3511,5500000.0
2009-03-25 21:47:00,3.35674,3.35694,3.35321,3.35553,12500000.0
2009-03-25 21:48:00,3.35412,3.35618,3.35299,3.35494,9500000.0
2009-03-25 21:49:00,3.35524,3.35641,3.3528,3.3528,8000000.0
2009-03-25 21:50:00,3.35594,3.35777,3.35238,3.35636,8250000.0
2009-03-25 21:51:00,3.35279,3.35756,3.3511,3.35756,5250000.0
2009-03-25 21:52:00,3.35664,3.35668,3.35414,3.35604,9250000.0
2009-03-25 21:53:00,3.3567,3.35681,3.35381,3.35422,6000000.0
2009-03-25 21:54:00,3.35706,3.35751,3.35214,3.35547,6000000.0
2009-03-25 21:55:00,3.35601,3.35631,3.35137,3.35625,8000000.0
2009-03-25 21:56:00,3.35601,3.35613,3.35092,3.35092,5500000.0
2009-03-25 21:57:00,3.35311,3.35587,3.35124,3.35227,7500000.0
2009-03-25 21:58:00,3.35808,3.36515,3.35486,3.36515,9500000.0
2009-03-25 21:59:00,3.36146,3.36462,3.35691,3.36069,10750000.0
2009-03-25 22:00:00,3.3631,3.36431,3.35021,3.35483,14250000.0
2009-03-25 22:01:00,3.35129,3.35334,3.35003,3.35334,6000000.0
2009-03-25 22:02:00,3.35288,3.35394,3.34797,3.35289,19250000.0
2009-03-25 22:03:00,3.35186,3.35348,3.34925,3.34925,7750000.0
2009-03-25 22:04:00,3.35319,3.3535,3.34898,3.35263,14630000.0
2009-03-25 22:05:00,3.3486,3.35238,3.3486,3.35238,9750000.0
2009-03-25 22:06:00,3.35191,3.35271,3.34741,3.34827,8000000.0
2009-03-25 22:07:00,3.35192,3.3522,3.34705,3.3509,14000000.0
2009-03-25 22:08:00,3.35217,3.35217,3.34715,3.34915,20500000.0
2009-03-25 22:09:00,3.35183,3.35392,3.3464,3.35086,7500000.0
2009-03-25 22:10:00,3.34877,3.35439,3.34877,3.35386,17630000.0
2009-03-25 22:11:00,3.3506,3.35387,3.34619,3.35387,13750000.0
2009-03-25 22:12:00,3.35302,3.35302,3.34824,3.34824,14750000.0
2009-03-25 22:13:00,3.35284,3.35429,3.34924,3.35202,8000000.0
2009-03-25 22:14:00,3.35462,3.35601,3.35191,3.35579,12250000.0
2009-03-25 22:15:00,3.35479,3.35479,3.34922,3.35309,6000000.0
2009-03-25 22:16:00,3.35568,3.35907,3.35293,3.35486,13130000.0
2009-03-25 22:17:00,3.35208,3.35406,3.34814,3.35301,10000000.0
2009-03-25 22:18:00,3.35396,3.3541,3.35027,3.3541,5500000.0
2009-03-25 22:19:00,3.3519,3.35478,3.35001,3.35156,8260000.0
2009-03-25 22:20:00,3.35178,3.35534,3.35178,3.35534,6500000.0
2009-03-25 22:21:00,3.35296,3.35441,3.34975,3.35441,12000000.0
2009-03-25 22:22:00,3.3518,3.35526,3.3518,3.3544,7130000.0
2009-03-25 22:23:00,3.3535,3.35654,3.3508,3.35485,8500000.0
2009-03-25 22:24:00,3.34672,3.35436,3.34672,3.35291,8500000.0
2009-03-25 22:25:00,3.35605,3.35616,3.35077,3.35412,7500000.0
2009-03-25 22:26:00,3.3543,3.35733,3.35268,3.35582,15380000.0
2009-03-25 22:27:00,3.35392,3.35821,3.35225,3.35572,5500000.0
2009-03-25 22:28:00,3.35728,3.35837,3.35663,3.35812,8000000.0
2009-03-25 22:29:00,3.35704,3.35927,3.35467,3.35604,10000000.0
2009-03-25 22:30:00,3.35816,3.3604,3.35437,3.35437,11750000.0
2009-03-25 22:31:00,3.35551,3.36018,3.35551,3.36018,5250000.0
2009-03-25 22:32:00,3.35896,3.3603,3.35701,3.35971,11000000.0
2009-03-25 22:33:00,3.35924,3.36092,3.35697,3.36092,12250000.0
2009-03-25 22:34:00,3.35941,3.36136,3.35541,3.36009,6250000.0
2009-03-25 22:35:00,3.36188,3.36188,3.35656,3.35949,11630000.0
2009-03-25 22:36:00,3.3582,3.36264,3.3582,3.3617,13500000.0
2009-03-25 22:37:00,3.35959,3.36091,3.35903,3.36006,10500000.0
2009-03-25 22:38:00,3.36125,3.36152,3.35719,3.36044,7500000.0
2009-03-25 22:39:00,3.35919,3.36059,3.3561,3.35736,10000000.0
2009-03-25 22:40:00,3.35915,3.35994,3.35688,3.35942,7500000.0
2009-03-25 22:41:00,3.35549,3.36054,3.35492,3.35701,12500000.0
2009-03-25 22:42:00,3.35987,3.36022,3.35162,3.35609,7500000.0
2009-03-25 22:43:00,3.36001,3.36019,3.35695,3.35732,8750000.0
2009-03-25 22:44:00,3.3564,3.36134,3.35606,3.35804,10750000.0
2009-03-25 22:45:00,3.35965,3.35978,3.3573,3.35807,10000000.0
2009-03-25 22:46:00,3.35754,3.35919,3.35332,3.35784,13750000.0
2009-03-25 22:47:00,3.35853,3.3603,3.35418,3.35685,8500000.0
2009-03-25 22:49:00,3.35859,3.3593,3.35283,3.3593,10500000.0
2009-03-25 22:50:00,3.36018,3.36018,3.35647,3.35816,8750000.0
2009-03-25 22:51:00,3.35924,3.35944,3.35645,3.3571,5500000.0
2009-03-25 22:52:00,3.35799,3.35992,3.35643,3.35888,9000000.0
2009-03-25 22:53:00,3.35798,3.36046,3.35628,3.36046,9000000.0
2009-03-25 22:54:00,3.35791,3.36084,3.35712,3.36084,7130000.0
2009-03-25 22:55:00,3.35754,3.35978,3.35709,3.35862,6250000.0
2009-03-25 22:56:00,3.3604,3.36068,3.35702,3.35932,8750000.0
2009-03-25 22:57:00,3.35821,3.35895,3.35359,3.35462,15130000.0
2009-03-25 22:58:00,3.35725,3.35932,3.35562,3.35562,7000000.0
2009-03-25 22:59:00,3.35988,3.36031,3.35553,3.36031,10750000.0
2009-03-25 23:00:00,3.35689,3.35954,3.34955,3.35396,13500000.0
2009-03-25 23:01:00,3.34453,3.35622,3.34453,3.35622,5500000.0
2009-03-25 23:02:00,3.3542,3.35748,3.35298,3.35599,7000000.0
2009-03-25 23:03:00,3.35658,3.35879,3.35487,3.35767,7250000.0
2009-03-25 23:04:00,3.35762,3.35809,3.35639,3.35712,7750000.0
2009-03-25 23:05:00,3.35821,3.35849,3.35521,3.35793,5500000.0
2009-03-25 23:06:00,3.35708,3.35799,3.35329,3.35426,6880000.0
2009-03-25 23:07:00,3.3575,3.35765,3.35344,3.35602,9750000.0
2009-03-25 23:08:00,3.35697,3.35797,3.35288,3.3558,8500000.0
2009-03-25 23:09:00,3.35696,3.35838,3.35443,3.35794,11500000.0
2009-03-25 23:10:00,3.35725,3.35864,3.35547,3.35637,8380000.0
2009-03-25 23:11:00,3.3582,3.35839,3.35528,3.35839,10250000.0
2009-03-25 23:12:00,3.35633,3.35906,3.35633,3.35752,12000000.0
2009-03-25 23:13:00,3.35796,3.35896,3.35595,3.3586,10250000.0
2009-03-25 23:14:00,3.35882,3.35934,3.35613,3.35836,6000000.0
2009-03-25 23:15:00,3.35943,3.35982,3.35582,3.35982,8130000.0
2009-03-25 23:16:00,3.35991,3.36032,3.3581,3.3581,7000000.0
2009-03-25 23:17:00,3.35783,3.36003,3.35783,3.3593,10000000.0
2009-03-25 23:18:00,3.35808,3.36087,3.35746,3.36087,6750000.0
2009-03-25 23:19:00,3.35983,3.35995,3.35354,3.3592,10500000.0
2009-03-25 23:20:00,3.35707,3.36143,3.35707,3.36069,6250000.0
2009-03-25 23:21:00,3.36106,3.36106,3.35679,3.35965,5500000.0
2009-03-25 23:22:00,3.35918,3.36167,3.35544,3.36098,7000000.0
2009-03-25 23:23:00,3.36057,3.36261,3.35602,3.35976,12750000.0
2009-03-25 23:24:00,3.36075,3.36075,3.35735,3.35878,6500000.0
2009-03-25 23:25:00,3.36055,3.36055,3.35658,3.35658,6750000.0
2009-03-25 23:26:00,3.35906,3.36072,3.35653,3.36003,6500000.0
2009-03-25 23:27:00,3.35936,3.35986,3.35481,3.35944,9000000.0
2009-03-25 23:28:00,3.35646,3.35697,3.34726,3.34726,8250000.0
2009-03-25 23:29:00,3.35169,3.35624,3.34903,3.34903,5500000.0
2009-03-25 23:30:00,3.35281,3.35514,3.35145,3.35376,8000000.0
2009-03-25 23:31:00,3.35137,3.35459,3.34974,3.34974,7750000.0
2009-03-25 23:32:00,3.35397,3.35397,3.34551,3.34551,10000000.0
2009-03-25 23:33:00,3.34985,3.35433,3.34905,3.34905,7750000.0
2009-03-25 23:35:00,3.35533,3.35533,3.35043,3.35163,12250000.0
2009-03-25 23:36:00,3.3479,3.35408,3.3479,3.35408,7000000.0
2009-03-25 23:37:00,3.35246,3.3535,3.3495,3.35301,11750000.0
2009-03-25 23:38:00,3.34882,3.35358,3.34882,3.35358,8000000.0
2009-03-25 23:39:00,3.3551,3.3551,3.34842,3.35442,9250000.0
2009-03-25 23:40:00,3.34914,3.35366,3.34567,3.35366,9250000.0
2009-03-25 23:41:00,3.35346,3.35346,3.34748,3.34754,10500000.0
2009-03-25 23:42:00,3.35456,3.35512,3.35309,3.35512,8000000.0
2009-03-25 23:44:00,3.35141,3.35561,3.35141,3.35465,7500000.0
2009-03-25 23:45:00,3.35465,3.35572,3.35032,3.35572,10000000.0
2009-03-25 23:46:00,3.35095,3.35384,3.3472,3.35384,7500000.0
2009-03-25 23:47:00,3.34775,3.35356,3.34411,3.35356,8500000.0
2009-03-25 23:48:00,3.35496,3.3552,3.34493,3.34493,7750000.0
2009-03-25 23:49:00,3.34889,3.35413,3.34556,3.35373,8250000.0
2009-03-25 23:50:00,3.35467,3.35467,3.34958,3.35328,7250000.0
2009-03-25 23:51:00,3.35478,3.35478,3.34867,3.35478,9250000.0
2009-03-25 23:52:00,3.35658,3.35658,3.35083,3.35468,10250000.0
2009-03-25 23:53:00,3.35681,3.35681,3.34821,3.35514,5250000.0
2009-03-25 23:54:00,3.34997,3.35507,3.34997,3.35017,6500000.0
2009-03-25 23:56:00,3.35669,3.35715,3.35482,3.35642,8000000.0
2009-03-25 23:57:00,3.35693,3.35693,3.35071,3.35071,5500000.0
2009-03-25 23:58:00,3.35653,3.35653,3.35142,3.35528,9750000.0
2009-03-25 23:59:00,3.35697,3.3576,3.34929,3.34957,5750000.0
2009-03-26 00:00:00,3.35117,3.35591,3.34952,3.35591,6000000.0
2009-03-26 00:01:00,3.35553,3.35553,3.34898,3.35382,7750000.0
2009-03-26 00:02:00,3.35424,3.35593,3.34878,3.35536,6000000.0
2009-03-26 00:04:00,3.35499,3.3555,3.34887,3.34905,8000000.0
2009-03-26 00:05:00,3.35333,3.35428,3.35019,3.35368,7500000.0
2009-03-26 00:06:00,3.35516,3.35592,3.34921,3.34921,9000000.0
2009-03-26 00:07:00,3.35242,3.35456,3.35008,3.35382,7500000.0
2009-03-26 00:08:00,3.35405,3.35545,3.34788,3.3529,6000000.0
2009-03-26 00:09:00,3.35352,3.35462,3.35056,3.35419,6000000.0
2009-03-26 00:10:00,3.3546,3.3546,3.34858,3.34858,8630000.0
2009-03-26 00:11:00,3.35348,3.35503,3.34524,3.35503,9000000.0
2009-03-26 00:12:00,3.34926,3.35376,3.34926,3.35376,11500000.0
2009-03-26 00:13:00,3.35467,3.35476,3.34962,3.35325,6000000.0
2009-03-26 00:14:00,3.35425,3.35425,3.34886,3.35351,13500000.0
2009-03-26 00:15:00,3.35437,3.35437,3.34813,3.35293,9250000.0
2009-03-26 00:16:00,3.34821,3.35397,3.34821,3.35214,7750000.0
2009-03-26 00:17:00,3.35416,3.35477,3.34829,3.35477,9250000.0
2009-03-26 00:18:00,3.34901,3.35329,3.34696,3.35329,8250000.0
2009-03-26 00:19:00,3.35423,3.35434,3.34663,3.34719,7750000.0
2009-03-26 00:20:00,3.34815,3.3537,3.34623,3.34807,15630000.0
2009-03-26 00:21:00,3.3471,3.35396,3.3471,3.35396,5500000.0
2009-03-26 00:22:00,3.35216,3.35353,3.34981,3.35324,8500000.0
2009-03-26 00:23:00,3.35164,3.35405,3.34615,3.35405,11130000.0
2009-03-26 00:24:00,3.34811,3.35292,3.34811,3.35292,5250000.0
2009-03-26 00:25:00,3.35081,3.35477,3.35027,3.3512,7010000.0
2009-03-26 00:26:00,3.35436,3.35619,3.34857,3.34857,6250000.0
2009-03-26 00:27:00,3.34852,3.35347,3.34852,3.34896,11500000.0
2009-03-26 00:28:00,3.35276,3.35511,3.34909,3.35511,8500000.0
2009-03-26 00:29:00,3.35531,3.35635,3.35223,3.35227,10000000.0
2009-03-26 00:30:00,3.35252,3.35358,3.347,3.35358,8260000.0
2009-03-26 00:31:00,3.34451,3.35355,3.34451,3.34679,15000000.0
2009-03-26 00:33:00,3.35388,3.3549,3.34653,3.34653,7000000.0
2009-03-26 00:34:00,3.35682,3.35682,3.34786,3.34918,5750000.0
2009-03-26 00:35:00,3.3566,3.35681,3.34875,3.34875,9250000.0
2009-03-26 00:36:00,3.35651,3.3569,3.34911,3.3495,9000000.0
2009-03-26 00:37:00,3.3565,3.3565,3.34716,3.34716,5500000.0
2009-03-26 00:38:00,3.35395,3.35479,3.34984,3.35101,13500000.0
2009-03-26 00:39:00,3.35147,3.35525,3.34792,3.34792,9750000.0
2009-03-26 00:40:00,3.35238,3.35238,3.34796,3.34892,8500000.0
2009-03-26 00:41:00,3.35285,3.3532,3.34849,3.34849,7130000.0
2009-03-26 00:42:00,3.35494,3.35494,3.34707,3.35343,9750000.0
2009-03-26 00:43:00,3.35258,3.35382,3.34935,3.35382,8250000.0
2009-03-26 00:44:00,3.35221,3.35233,3.34582,3.34847,8250000.0
2009-03-26 00:45:00,3.35042,3.35478,3.34826,3.35478,6130000.0
2009-03-26 00:46:00,3.35519,3.35519,3.34936,3.3527,6750000.0
2009-03-26 00:47:00,3.35553,3.35608,3.34892,3.35139,6500000.0
2009-03-26 00:48:00,3.35516,3.35516,3.34876,3.35146,8630000.0
2009-03-26 00:49:00,3.35556,3.35556,3.34967,3.35472,11500000.0
2009-03-26 00:50:00,3.35508,3.35508,3.3503,3.35392,9750000.0
2009-03-26 00:51:00,3.35508,3.35508,3.34947,3.35398,14500000.0
2009-03-26 00:52:00,3.35545,3.35565,3.34889,3.35391,8500000.0
2009-03-26 00:53:00,3.35306,3.35653,3.34535,3.35477,10000000.0
2009-03-26 00:54:00,3.35475,3.35581,3.35114,3.35114,6500000.0
2009-03-26 00:55:00,3.35682,3.35682,3.35151,3.35388,8500000.0
2009-03-26 00:56:00,3.35376,3.35638,3.34877,3.35594,5250000.0
2009-03-26 00:57:00,3.3525,3.35504,3.34694,3.34694,8500000.0
2009-03-26 00:58:00,3.35503,3.35646,3.34761,3.35646,7750000.0
2009-03-26 00:59:00,3.35069,3.35567,3.35069,3.35567,7000000.0
2009-03-26 01:00:00,3.35284,3.35736,3.35075,3.35736,12250000.0
2009-03-26 01:01:00,3.35043,3.35667,3.3501,3.35667,8000000.0
2009-03-26 01:02:00,3.35591,3.35591,3.34836,3.35,8250000.0
2009-03-26 01:03:00,3.35348,3.35583,3.34837,3.34837,6500000.0
2009-03-26 01:04:00,3.35662,3.35662,3.34833,3.35531,8000000.0
2009-03-26 01:05:00,3.3528,3.356,3.35117,3.356,11000000.0
2009-03-26 01:06:00,3.35655,3.35661,3.34904,3.34904,7750000.0
2009-03-26 01:07:00,3.35363,3.35501,3.34733,3.3548,9750000.0
2009-03-26 01:08:00,3.35488,3.35488,3.34567,3.34567,9880000.0
2009-03-26 01:09:00,3.35318,3.35431,3.34979,3.35236,11000000.0
2009-03-26 01:10:00,3.35123,3.35416,3.34745,3.35416,10000000.0
2009-03-26 01:11:00,3.35072,3.35092,3.34843,3.34843,10000000.0
2009-03-26 01:12:00,3.3547,3.35511,3.35372,3.35372,7250000.0
2009-03-26 01:13:00,3.35249,3.35423,3.35054,3.35405,6000000.0
2009-03-26 01:14:00,3.35319,3.35374,3.34878,3.35374,11500000.0
2009-03-26 01:15:00,3.34989,3.35436,3.3483,3.35436,8500000.0
2009-03-26 01:16:00,3.35346,3.35346,3.34485,3.34759,10000000.0
2009-03-26 01:17:00,3.3552,3.3552,3.34742,3.35294,7750000.0
2009-03-26 01:18:00,3.34854,3.35145,3.34755,3.3491,5500000.0
2009-03-26 01:19:00,3.34626,3.35352,3.34626,3.35352,10250000.0
2009-03-26 01:20:00,3.35162,3.35251,3.34839,3.35251,9750000.0
2009-03-26 01:21:00,3.3538,3.35418,3.34806,3.3516,7500000.0
2009-03-26 01:22:00,3.3528,3.35439,3.34433,3.34673,5500000.0
2009-03-26 01:23:00,3.35144,3.3548,3.34984,3.35055,8880000.0
2009-03-26 01:24:00,3.35311,3.35424,3.34819,3.35266,5250000.0
2009-03-26 01:25:00,3.3521,3.35342,3.34943,3.35342,9250000.0
2009-03-26 01:26:00,3.35175,3.35305,3.34942,3.35237,8250000.0
2009-03-26 01:27:00,3.35195,3.35195,3.34847,3.34853,5880000.0
2009-03-26 01:28:00,3.35316,3.35316,3.34496,3.34691,22500000.0
2009-03-26 01:29:00,3.35327,3.35327,3.34909,3.3496,9250000.0
2009-03-26 01:30:00,3.34994,3.35149,3.34548,3.35149,13250000.0
2009-03-26 01:31:00,3.34842,3.35212,3.34433,3.35084,16000000.0
2009-03-26 01:32:00,3.34934,3.35148,3.3452,3.35148,6380000.0
2009-03-26 01:33:00,3.35156,3.35156,3.34016,3.35053,18750000.0
2009-03-26 01:34:00,3.35258,3.35258,3.344,3.344,7000000.0
2009-03-26 01:35:00,3.35118,3.35204,3.34674,3.35204,10000000.0
2009-03-26 01:36:00,3.34309,3.35155,3.34309,3.35136,6750000.0
2009-03-26 01:37:00,3.34959,3.35218,3.34664,3.35135,10750000.0
2009-03-26 01:38:00,3.34978,3.35224,3.34567,3.34567,5750000.0
2009-03-26 01:39:00,3.35188,3.35188,3.34285,3.35144,10000000.0
2009-03-26 01:40:00,3.35034,3.35263,3.35034,3.35145,7500000.0
2009-03-26 01:41:00,3.35044,3.35077,3.3438,3.35077,11500000.0
2009-03-26 01:42:00,3.34564,3.35013,3.34564,3.34566,8000000.0
2009-03-26 01:43:00,3.34975,3.35203,3.34645,3.34952,6000000.0
2009-03-26 01:44:00,3.34764,3.35038,3.34675,3.35038,6250000.0
2009-03-26 01:45:00,3.35133,3.35133,3.34552,3.3496,5750000.0
2009-03-26 01:46:00,3.34773,3.34954,3.34556,3.34556,8630000.0
2009-03-26 01:47:00,3.3503,3.35321,3.34766,3.35321,7750000.0
2009-03-26 01:48:00,3.35159,3.35354,3.34878,3.35354,6750000.0
2009-03-26 01:49:00,3.35273,3.3531,3.34792,3.34805,7500000.0
2009-03-26 01:50:00,3.3513,3.3544,3.34524,3.3544,6750000.0
2009-03-26 01:51:00,3.3543,3.35477,3.35256,3.35256,10250000.0
2009-03-26 01:52:00,3.35227,3.35559,3.3502,3.35559,8000000.0
2009-03-26 01:53:00,3.35216,3.35517,3.35116,3.35517,6000000.0
2009-03-26 01:54:00,3.35304,3.35631,3.3491,3.35455,8000000.0
2009-03-26 01:55:00,3.35506,3.35506,3.34844,3.35408,9250000.0
2009-03-26 01:56:00,3.35571,3.35571,3.34705,3.35504,11250000.0
2009-03-26 01:57:00,3.35118,3.35685,3.35047,3.35685,10250000.0
2009-03-26 01:58:00,3.35847,3.35879,3.35753,3.35753,5250000.0
2009-03-26 02:01:00,3.35685,3.35792,3.35426,3.35679,5250000.0
2009-03-26 02:02:00,3.35372,3.35782,3.35372,3.35782,15500000.0
2009-03-26 02:03:00,3.35817,3.35888,3.35449,3.35621,6000000.0
2009-03-26 02:04:00,3.35783,3.35807,3.34783,3.35593,16130000.0
2009-03-26 02:05:00,3.35705,3.3601,3.35508,3.3601,8500000.0
2009-03-26 02:06:00,3.35636,3.36029,3.35411,3.35831,6250000.0
2009-03-26 02:07:00,3.35268,3.35885,3.35244,3.35885,14750000.0
2009-03-26 02:08:00,3.35183,3.35976,3.35168,3.35976,7010000.0
2009-03-26 02:09:00,3.35872,3.35872,3.35035,3.35454,9750000.0
2009-03-26 02:10:00,3.35847,3.35847,3.35284,3.35758,10750000.0
2009-03-26 02:11:00,3.34974,3.35774,3.34974,3.35746,7000000.0
2009-03-26 02:12:00,3.35476,3.35702,3.35179,3.35702,9000000.0
2009-03-26 02:13:00,3.35384,3.35596,3.34897,3.35009,10000000.0
2009-03-26 02:14:00,3.35618,3.35625,3.34735,3.35609,16250000.0
2009-03-26 02:15:00,3.35049,3.35627,3.34461,3.35578,16000000.0
2009-03-26 02:16:00,3.35071,3.35579,3.34871,3.35579,10380000.0
2009-03-26 02:17:00,3.35082,3.35639,3.34742,3.35639,7250000.0
2009-03-26 02:18:00,3.35094,3.35496,3.34792,3.34913,11750000.0
2009-03-26 02:19:00,3.35334,3.35611,3.35224,3.35611,10000000.0
2009-03-26 02:20:00,3.35568,3.35643,3.34756,3.35643,5250000.0
2009-03-26 02:21:00,3.35471,3.35572,3.35178,3.3556,10500000.0
2009-03-26 02:22:00,3.35091,3.3543,3.34414,3.35139,16250000.0
2009-03-26 02:23:00,3.35352,3.35591,3.35101,3.35591,7000000.0
2009-03-26 02:24:00,3.35293,3.35605,3.35049,3.3547,13250000.0
2009-03-26 02:25:00,3.35009,3.35253,3.34615,3.34883,5630000.0
2009-03-26 02:26:00,3.3516,3.35367,3.34694,3.35367,7500000.0
2009-03-26 02:27:00,3.35337,3.35337,3.34568,3.34682,11000000.0
2009-03-26 02:28:00,3.34583,3.35461,3.34583,3.35442,9250000.0
2009-03-26 02:29:00,3.34808,3.35355,3.34808,3.35355,9000000.0
2009-03-26 02:30:00,3.3535,3.3535,3.34654,3.34654,8500000.0
2009-03-26 02:31:00,3.35307,3.35392,3.34648,3.34648,10250000.0
2009-03-26 02:32:00,3.3531,3.35333,3.34493,3.3483,9000000.0
2009-03-26 02:33:00,3.34755,3.35018,3.34274,3.34414,14000000.0
2009-03-26 02:34:00,3.34932,3.35136,3.34287,3.3509,16250000.0
2009-03-26 02:35:00,3.34741,3.35111,3.34721,3.34914,7750000.0
2009-03-26 02:36:00,3.35108,3.35108,3.34754,3.34754,5750000.0
2009-03-26 02:37:00,3.34833,3.35238,3.34803,3.34945,6000000.0
2009-03-26 02:38:00,3.35248,3.35248,3.34673,3.35241,4500000.0
2009-03-26 02:39:00,3.35169,3.35169,3.34665,3.34665,8500000.0
2009-03-26 02:40:00,3.34677,3.35224,3.34636,3.34817,11630000.0
2009-03-26 02:41:00,3.35122,3.35354,3.34667,3.35354,13500000.0
2009-03-26 02:42:00,3.35121,3.35328,3.3488,3.35328,11630000.0
2009-03-26 02:43:00,3.35203,3.35468,3.34961,3.35332,9250000.0
2009-03-26 02:44:00,3.35264,3.35353,3.34869,3.35333,7250000.0
2009-03-26 02:45:00,3.35041,3.35341,3.34838,3.35341,8750000.0
2009-03-26 02:46:00,3.35127,3.35216,3.34468,3.34468,10500000.0
2009-03-26 02:47:00,3.35408,3.35408,3.34954,3.35253,5250000.0
2009-03-26 02:48:00,3.35319,3.35349,3.34306,3.35207,16250000.0
2009-03-26 02:49:00,3.35224,3.35224,3.34174,3.34214,13250000.0
2009-03-26 02:50:00,3.35396,3.35396,3.34597,3.34597,8000000.0
2009-03-26 02:51:00,3.33927,3.34495,3.33927,3.34327,6000000.0
2009-03-26 02:52:00,3.34259,3.34604,3.34259,3.34603,9250000.0
2009-03-26 02:53:00,3.3464,3.34678,3.34532,3.34623,10000000.0
2009-03-26 02:54:00,3.3455,3.34649,3.3433,3.34457,5500000.0
2009-03-26 02:55:00,3.34542,3.34731,3.34466,3.34723,7750000.0
2009-03-26 02:56:00,3.34559,3.34748,3.3453,3.3453,9500000.0
2009-03-26 02:57:00,3.34539,3.34758,3.34505,3.34677,15250000.0
2009-03-26 02:58:00,3.34762,3.34768,3.34412,3.34582,18750000.0
2009-03-26 02:59:00,3.34845,3.3485,3.34485,3.34789,8750000.0
2009-03-26 03:00:00,3.34774,3.3478,3.3441,3.3478,13250000.0
2009-03-26 03:01:00,3.34681,3.34837,3.34415,3.34713,12750000.0
2009-03-26 03:02:00,3.34327,3.34682,3.34234,3.34537,14000000.0
2009-03-26 03:03:00,3.34564,3.34572,3.3433,3.34458,15500000.0
2009-03-26 03:04:00,3.34518,3.34618,3.34439,3.34457,9000000.0
2009-03-26 03:05:00,3.34579,3.34598,3.34343,3.34489,10000000.0
2009-03-26 03:06:00,3.34361,3.34604,3.34244,3.34255,13000000.0
2009-03-26 03:07:00,3.34459,3.34522,3.34207,3.34275,5750000.0
2009-03-26 03:08:00,3.34536,3.34562,3.34449,3.34514,9130000.0
2009-03-26 03:09:00,3.34402,3.34607,3.34114,3.34559,11750000.0
2009-03-26 03:10:00,3.34282,3.34996,3.34282,3.34996,8750000.0
2009-03-26 03:11:00,3.34899,3.34906,3.34329,3.34329,9250000.0
2009-03-26 03:12:00,3.3496,3.3501,3.34552,3.3501,7750000.0
2009-03-26 03:13:00,3.35064,3.35064,3.34317,3.34725,8250000.0
2009-03-26 03:14:00,3.3506,3.3506,3.34467,3.3484,9750000.0
2009-03-26 03:15:00,3.35081,3.35144,3.34781,3.34856,8250000.0
2009-03-26 03:16:00,3.35062,3.35125,3.34616,3.34616,11500000.0
2009-03-26 03:17:00,3.34844,3.35021,3.34725,3.34913,12000000.0
2009-03-26 03:18:00,3.35199,3.35727,3.35125,3.35681,8630000.0
2009-03-26 03:19:00,3.35649,3.35675,3.35278,3.35283,13880000.0
2009-03-26 03:20:00,3.3572,3.35726,3.35432,3.35663,8750000.0
2009-03-26 03:21:00,3.35765,3.35778,3.35287,3.35543,7750000.0
2009-03-26 03:22:00,3.35842,3.35911,3.35273,3.35273,7130000.0
2009-03-26 03:23:00,3.35926,3.35926,3.35305,3.35698,11000000.0
2009-03-26 03:24:00,3.35626,3.35824,3.35224,3.35399,16880000.0
2009-03-26 03:25:00,3.35639,3.35742,3.35323,3.35644,6250000.0
2009-03-26 03:26:00,3.35727,3.35808,3.35622,3.35786,11250000.0
2009-03-26 03:27:00,3.35779,3.35795,3.35261,3.35619,18750000.0
2009-03-26 03:28:00,3.35568,3.35848,3.35407,3.35848,7500000.0
2009-03-26 03:29:00,3.3584,3.35896,3.35561,3.35753,16000000.0
2009-03-26 03:30:00,3.35834,3.35935,3.3549,3.35903,10000000.0
2009-03-26 03:31:00,3.35872,3.35919,3.35411,3.35919,7750000.0
2009-03-26 03:32:00,3.35889,3.36013,3.35686,3.3586,13000000.0
2009-03-26 03:33:00,3.35709,3.35927,3.35584,3.35784,8250000.0
2009-03-26 03:34:00,3.3578,3.35979,3.3548,3.35876,14500000.0
2009-03-26 03:35:00,3.36039,3.36039,3.35732,3.35908,6880000.0
2009-03-26 03:36:00,3.3578,3.36103,3.35752,3.35872,11750000.0
2009-03-26 03:37:00,3.359,3.35924,3.35759,3.35759,10000000.0
2009-03-26 03:38:00,3.35908,3.36013,3.35725,3.35725,7750000.0
2009-03-26 03:39:00,3.35925,3.35974,3.35669,3.35799,12750000.0
2009-03-26 03:40:00,3.35456,3.35892,3.35456,3.35892,11880000.0
2009-03-26 03:41:00,3.35828,3.35932,3.35763,3.35772,7010000.0
2009-03-26 03:42:00,3.35678,3.3595,3.3561,3.3595,6250000.0
2009-03-26 03:43:00,3.36013,3.3605,3.35541,3.35589,7500000.0
2009-03-26 03:44:00,3.35971,3.35971,3.35524,3.35675,6000000.0
2009-03-26 03:45:00,3.35898,3.35898,3.35468,3.35719,6000000.0
2009-03-26 03:46:00,3.35875,3.35988,3.35734,3.35988,9000000.0
2009-03-26 03:47:00,3.35846,3.35895,3.35554,3.35554,7130000.0
2009-03-26 03:48:00,3.35786,3.35919,3.35585,3.35755,10250000.0
2009-03-26 03:49:00,3.35887,3.36031,3.35833,3.35975,6500000.0
2009-03-26 03:50:00,3.35644,3.35991,3.35615,3.35615,9750000.0
2009-03-26 03:51:00,3.35805,3.36054,3.35595,3.35991,11500000.0
2009-03-26 03:52:00,3.35846,3.35916,3.3539,3.35395,13250000.0
2009-03-26 03:53:00,3.35957,3.36004,3.35639,3.35779,7380000.0
2009-03-26 03:54:00,3.36006,3.36045,3.35521,3.35904,10750000.0
2009-03-26 03:55:00,3.35956,3.35968,3.35428,3.35959,12750000.0
2009-03-26 03:56:00,3.35815,3.36099,3.35599,3.36099,10000000.0
2009-03-26 03:57:00,3.3607,3.36265,3.35967,3.35967,7500000.0
2009-03-26 03:58:00,3.36135,3.36232,3.35676,3.36117,6750000.0
2009-03-26 03:59:00,3.3618,3.36189,3.35778,3.36137,7250000.0
2009-03-26 04:00:00,3.36197,3.36197,3.35658,3.35871,7750000.0
2009-03-26 04:01:00,3.36064,3.36158,3.35927,3.35927,10500000.0
2009-03-26 04:02:00,3.36031,3.36187,3.35834,3.3608,6500000.0
2009-03-26 04:03:00,3.35962,3.36209,3.35869,3.35869,4500000.0
2009-03-26 04:04:00,3.36122,3.36122,3.35826,3.35826,11000000.0
2009-03-26 04:05:00,3.36066,3.36096,3.35955,3.36074,7880000.0
2009-03-26 04:06:00,3.36149,3.36216,3.35984,3.36128,11750000.0
2009-03-26 04:07:00,3.36351,3.36356,3.36007,3.36024,5500000.0
2009-03-26 04:08:00,3.36297,3.36488,3.35867,3.36226,11500000.0
2009-03-26 04:09:00,3.36104,3.36443,3.36058,3.36058,9500000.0
2009-03-26 04:10:00,3.35913,3.36349,3.35913,3.36331,6750000.0
2009-03-26 04:11:00,3.35959,3.36292,3.35959,3.36105,13250000.0
2009-03-26 04:12:00,3.36058,3.36394,3.35943,3.36095,13130000.0
2009-03-26 04:13:00,3.3621,3.36364,3.35786,3.35943,21250000.0
2009-03-26 04:14:00,3.36297,3.3634,3.36128,3.36339,14250000.0
2009-03-26 04:15:00,3.36129,3.36288,3.36047,3.36156,7250000.0
2009-03-26 04:16:00,3.36345,3.36345,3.35976,3.35976,8380000.0
2009-03-26 04:17:00,3.36361,3.36436,3.36179,3.36406,10000000.0
2009-03-26 04:18:00,3.36304,3.36487,3.35904,3.36266,14500000.0
2009-03-26 04:19:00,3.36306,3.36317,3.35753,3.36317,13750000.0
2009-03-26 04:20:00,3.36296,3.36325,3.35955,3.3632,6750000.0
2009-03-26 04:21:00,3.36265,3.36486,3.36142,3.36364,7750000.0
2009-03-26 04:22:00,3.36134,3.3644,3.36134,3.36201,14250000.0
2009-03-26 04:23:00,3.3636,3.36454,3.35929,3.36438,18000000.0
2009-03-26 04:24:00,3.36325,3.36516,3.3619,3.36277,8500000.0
2009-03-26 04:25:00,3.36313,3.36512,3.3605,3.36063,6250000.0
2009-03-26 04:26:00,3.36295,3.36493,3.36184,3.36188,7750000.0
2009-03-26 04:27:00,3.36622,3.36622,3.36181,3.3649,12500000.0
2009-03-26 04:28:00,3.36456,3.36568,3.35936,3.36156,10750000.0
2009-03-26 04:29:00,3.36455,3.36533,3.36318,3.3641,6750000.0
2009-03-26 04:30:00,3.3649,3.36832,3.36151,3.36832,7250000.0
2009-03-26 04:31:00,3.36696,3.36865,3.36431,3.36431,9250000.0
2009-03-26 04:32:00,3.36743,3.36807,3.36492,3.36743,5250000.0
2009-03-26 04:33:00,3.36505,3.36762,3.36177,3.36688,5500000.0
2009-03-26 04:34:00,3.36137,3.36769,3.36107,3.3628,11000000.0
2009-03-26 04:35:00,3.36724,3.36724,3.36114,3.36637,6760000.0
2009-03-26 04:36:00,3.36771,3.36771,3.36426,3.36542,8130000.0
2009-03-26 04:37:00,3.36626,3.36715,3.36416,3.36673,8500000.0
2009-03-26 04:38:00,3.36623,3.36676,3.36495,3.36504,5250000.0
2009-03-26 04:39:00,3.36307,3.36856,3.36211,3.36543,9500000.0
2009-03-26 04:40:00,3.36763,3.37171,3.3665,3.37155,12250000.0
2009-03-26 04:41:00,3.3714,3.37265,3.36701,3.3705,12510000.0
2009-03-26 04:42:00,3.36883,3.37012,3.36808,3.36968,5750000.0
2009-03-26 04:43:00,3.36982,3.37039,3.36324,3.37039,8750000.0
2009-03-26 04:44:00,3.36901,3.3725,3.36901,3.37049,9500000.0
2009-03-26 04:45:00,3.37152,3.37221,3.36771,3.36867,7500000.0
2009-03-26 04:46:00,3.3716,3.37197,3.36677,3.37091,13630000.0
2009-03-26 04:47:00,3.3714,3.3714,3.36591,3.36591,7750000.0
2009-03-26 04:48:00,3.37129,3.37202,3.36689,3.3673,6750000.0
2009-03-26 04:49:00,3.36932,3.3748,3.36786,3.37341,13000000.0
2009-03-26 04:50:00,3.37333,3.37463,3.37064,3.37323,7250000.0
2009-03-26 04:51:00,3.3734,3.37345,3.36835,3.36886,6500000.0
2009-03-26 04:52:00,3.37154,3.37275,3.36894,3.37222,8000000.0
2009-03-26 04:53:00,3.37249,3.37295,3.36903,3.36983,7000000.0
2009-03-26 04:54:00,3.37224,3.37299,3.36881,3.37089,12250000.0
2009-03-26 04:55:00,3.37081,3.3713,3.36789,3.3682,6880000.0
2009-03-26 04:56:00,3.37097,3.37163,3.36856,3.36882,8000000.0
2009-03-26 04:57:00,3.371,3.371,3.36826,3.37067,7500000.0
2009-03-26 04:58:00,3.36802,3.37071,3.36651,3.36724,9750000.0
2009-03-26 04:59:00,3.37035,3.37229,3.36701,3.37229,17380000.0
2009-03-26 05:00:00,3.37107,3.37191,3.36653,3.37037,9630000.0
2009-03-26 05:01:00,3.37192,3.37192,3.36932,3.37046,10000000.0
2009-03-26 05:02:00,3.37148,3.37152,3.36623,3.36811,10250000.0
2009-03-26 05:03:00,3.37019,3.37203,3.36886,3.37203,5250000.0
2009-03-26 05:04:00,3.37205,3.37346,3.3684,3.37136,12500000.0
2009-03-26 05:05:00,3.37244,3.3734,3.36738,3.37144,12750000.0
2009-03-26 05:06:00,3.37065,3.37632,3.36753,3.3759,14500000.0
2009-03-26 05:07:00,3.37402,3.37499,3.37324,3.37469,6750000.0
2009-03-26 05:08:00,3.37081,3.3742,3.37058,3.3736,8250000.0
2009-03-26 05:09:00,3.37088,3.37313,3.3673,3.37313,12750000.0
2009-03-26 05:10:00,3.37269,3.37488,3.37134,3.37352,9750000.0
2009-03-26 05:11:00,3.37273,3.37332,3.37074,3.37283,9750000.0
2009-03-26 05:12:00,3.37245,3.3742,3.36959,3.37069,13880000.0
2009-03-26 05:13:00,3.37224,3.37323,3.36918,3.36918,8500000.0
2009-03-26 05:14:00,3.36811,3.37389,3.36811,3.37359,5500000.0
2009-03-26 05:15:00,3.37304,3.37328,3.36951,3.37302,7250000.0
2009-03-26 05:16:00,3.37278,3.37293,3.36848,3.37183,16250000.0
2009-03-26 05:17:00,3.37119,3.37248,3.37033,3.37248,6250000.0
2009-03-26 05:18:00,3.37216,3.37216,3.36686,3.36686,12380000.0
2009-03-26 05:19:00,3.3717,3.37192,3.36942,3.37115,7000000.0
2009-03-26 05:20:00,3.3714,3.37221,3.36801,3.3695,12500000.0
2009-03-26 05:21:00,3.37117,3.37263,3.36808,3.3694,18000000.0
2009-03-26 05:22:00,3.37132,3.37177,3.36773,3.36773,7000000.0
2009-03-26 05:23:00,3.36989,3.37079,3.36783,3.37031,7880000.0
2009-03-26 05:24:00,3.36951,3.37132,3.36571,3.36747,7250000.0
2009-03-26 05:25:00,3.37045,3.37051,3.36883,3.36988,5500000.0
2009-03-26 05:26:00,3.37035,3.37035,3.36353,3.36508,8750000.0
2009-03-26 05:27:00,3.36903,3.3698,3.36723,3.36951,9130000.0
2009-03-26 05:28:00,3.3697,3.37023,3.36745,3.36745,8250000.0
2009-03-26 05:29:00,3.36555,3.36978,3.36485,3.36942,8000000.0
2009-03-26 05:30:00,3.36891,3.37024,3.36568,3.36847,5250000.0
2009-03-26 05:31:00,3.36916,3.37144,3.36765,3.36898,8250000.0
2009-03-26 05:32:00,3.37118,3.37126,3.36588,3.3709,7750000.0
2009-03-26 05:33:00,3.36969,3.37153,3.36969,3.37153,7750000.0
2009-03-26 05:34:00,3.36914,3.37059,3.36489,3.37029,6500000.0
2009-03-26 05:35:00,3.36723,3.37069,3.36485,3.36978,5880000.0
2009-03-26 05:36:00,3.36906,3.37019,3.36801,3.36883,10250000.0
2009-03-26 05:37:00,3.36823,3.37,3.36693,3.3687,5500000.0
2009-03-26 05:38:00,3.36697,3.36986,3.36684,3.36914,16250000.0
2009-03-26 05:39:00,3.36828,3.36926,3.36291,3.36711,9250000.0
2009-03-26 05:40:00,3.36879,3.3695,3.36726,3.36846,5750000.0
2009-03-26 05:41:00,3.3688,3.36961,3.36465,3.36959,9250000.0
2009-03-26 05:42:00,3.36947,3.36949,3.36315,3.36701,7250000.0
2009-03-26 05:43:00,3.36859,3.36926,3.36521,3.36835,7000000.0
2009-03-26 05:44:00,3.36713,3.3715,3.36713,3.36995,7500000.0
2009-03-26 05:45:00,3.36981,3.37135,3.36696,3.37135,8750000.0
2009-03-26 05:46:00,3.37051,3.37107,3.36639,3.36765,12500000.0
2009-03-26 05:47:00,3.36784,3.36972,3.36695,3.36705,5500000.0
2009-03-26 05:48:00,3.36743,3.3697,3.36649,3.36823,9500000.0
2009-03-26 05:49:00,3.36883,3.3703,3.36796,3.36869,7000000.0
2009-03-26 05:50:00,3.3688,3.37071,3.36443,3.36615,7500000.0
2009-03-26 05:51:00,3.36977,3.37071,3.36654,3.3692,12250000.0
2009-03-26 05:52:00,3.37066,3.37066,3.36709,3.37039,7630000.0
2009-03-26 05:53:00,3.36945,3.37017,3.36628,3.36733,13130000.0
2009-03-26 05:54:00,3.36877,3.36959,3.3681,3.36959,5880000.0
2009-03-26 05:55:00,3.36973,3.36973,3.36739,3.36762,8750000.0
2009-03-26 05:56:00,3.36948,3.36948,3.36343,3.36828,11250000.0
2009-03-26 05:57:00,3.36892,3.37,3.36433,3.36542,9000000.0
2009-03-26 05:58:00,3.36869,3.37,3.3674,3.36855,6750000.0
2009-03-26 05:59:00,3.36439,3.36943,3.36439,3.36943,6500000.0
2009-03-26 06:00:00,3.3646,3.37045,3.3646,3.36986,7500000.0
2009-03-26 06:01:00,3.36877,3.37021,3.36642,3.36939,10750000.0
2009-03-26 06:02:00,3.36991,3.37022,3.3646,3.36946,13250000.0
2009-03-26 06:03:00,3.3684,3.37114,3.36707,3.37114,11250000.0
2009-03-26 06:04:00,3.36921,3.36939,3.36494,3.36504,7500000.0
2009-03-26 06:05:00,3.36926,3.36987,3.36543,3.36987,10250000.0
2009-03-26 06:06:00,3.36483,3.37009,3.36483,3.37004,9250000.0
2009-03-26 06:07:00,3.36523,3.36967,3.36523,3.36764,8750000.0
2009-03-26 06:08:00,3.36658,3.37085,3.36658,3.37046,9000000.0
2009-03-26 06:09:00,3.36648,3.36837,3.36229,3.36837,12500000.0
2009-03-26 06:10:00,3.36841,3.36939,3.36484,3.36908,6500000.0
2009-03-26 06:11:00,3.36807,3.36917,3.36666,3.36917,8000000.0
2009-03-26 06:12:00,3.36555,3.36913,3.36525,3.36631,8000000.0
2009-03-26 06:13:00,3.36731,3.36844,3.36518,3.36649,8500000.0
2009-03-26 06:14:00,3.36795,3.36991,3.3647,3.36991,13250000.0
2009-03-26 06:15:00,3.36857,3.37008,3.36626,3.3675,6000000.0
2009-03-26 06:16:00,3.36964,3.37032,3.36601,3.36836,12500000.0
2009-03-26 06:17:00,3.36952,3.36952,3.3654,3.36834,6250000.0
2009-03-26 06:18:00,3.36746,3.36829,3.36527,3.3682,8000000.0
2009-03-26 06:19:00,3.36683,3.36901,3.36516,3.36867,8750000.0
2009-03-26 06:20:00,3.36738,3.36889,3.36252,3.36755,13000000.0
2009-03-26 06:21:00,3.36743,3.36934,3.36563,3.36585,10500000.0
2009-03-26 06:22:00,3.36762,3.36845,3.3629,3.36821,16750000.0
2009-03-26 06:23:00,3.36497,3.36867,3.36494,3.36659,5500000.0
2009-03-26 06:24:00,3.36468,3.36807,3.36224,3.36417,10880000.0
2009-03-26 06:25:00,3.36862,3.36873,3.36424,3.36873,8000000.0
2009-03-26 06:26:00,3.36685,3.3689,3.3641,3.36773,11000000.0
2009-03-26 06:27:00,3.3693,3.3693,3.3653,3.36751,8750000.0
2009-03-26 06:28:00,3.36779,3.36779,3.36171,3.36651,9750000.0
2009-03-26 06:29:00,3.36691,3.3675,3.36338,3.3675,7760000.0
2009-03-26 06:30:00,3.36716,3.36866,3.36548,3.36548,13500000.0
2009-03-26 06:31:00,3.36895,3.36895,3.36357,3.36632,8500000.0
2009-03-26 06:32:00,3.36771,3.36826,3.36383,3.36756,8250000.0
2009-03-26 06:33:00,3.36775,3.3691,3.36564,3.36564,6750000.0
2009-03-26 06:34:00,3.36825,3.36825,3.36526,3.36526,14000000.0
2009-03-26 06:35:00,3.36774,3.36897,3.36435,3.36612,8250000.0
2009-03-26 06:36:00,3.36874,3.36909,3.36689,3.36689,5500000.0
2009-03-26 06:37:00,3.36869,3.36869,3.36442,3.36458,12750000.0
2009-03-26 06:38:00,3.36578,3.36874,3.36455,3.36739,12250000.0
2009-03-26 06:39:00,3.36834,3.36834,3.36535,3.36734,7000000.0
2009-03-26 06:40:00,3.36718,3.36855,3.36615,3.36801,7000000.0
2009-03-26 06:41:00,3.3668,3.36858,3.3642,3.3673,7750000.0
2009-03-26 06:42:00,3.36857,3.36888,3.36556,3.36885,8000000.0
2009-03-26 06:43:00,3.36866,3.37039,3.3671,3.36892,11000000.0
2009-03-26 06:44:00,3.36573,3.36975,3.36565,3.36565,8380000.0
2009-03-26 06:45:00,3.37018,3.3703,3.36699,3.3675,11750000.0
2009-03-26 06:46:00,3.36881,3.36881,3.36289,3.36864,9250000.0
2009-03-26 06:47:00,3.36968,3.36968,3.36183,3.36876,11500000.0
2009-03-26 06:48:00,3.36748,3.36829,3.36492,3.36516,10250000.0
2009-03-26 06:49:00,3.36934,3.37029,3.36616,3.36901,12250000.0
2009-03-26 06:50:00,3.36612,3.36854,3.36369,3.36466,12000000.0
2009-03-26 06:51:00,3.36846,3.36926,3.36693,3.36693,6000000.0
2009-03-26 06:52:00,3.36842,3.36912,3.36652,3.36753,6000000.0
2009-03-26 06:53:00,3.36889,3.36889,3.36413,3.36753,15250000.0
2009-03-26 06:54:00,3.36793,3.36892,3.36313,3.36872,13000000.0
2009-03-26 06:55:00,3.36855,3.369,3.36466,3.36668,16000000.0
2009-03-26 06:56:00,3.36888,3.36888,3.36453,3.36752,5750000.0
2009-03-26 06:57:00,3.36793,3.36992,3.36565,3.36958,14500000.0
2009-03-26 06:58:00,3.36634,3.37082,3.366,3.37004,5500000.0
2009-03-26 06:59:00,3.37013,3.37097,3.36871,3.36969,6250000.0
2009-03-26 07:00:00,3.3699,3.3707,3.36753,3.36753,9250000.0
2009-03-26 07:01:00,3.36656,3.37129,3.36628,3.37129,7000000.0
2009-03-26 07:02:00,3.37029,3.37133,3.36658,3.36721,7750000.0
2009-03-26 07:03:00,3.36837,3.37091,3.36711,3.37017,6000000.0
2009-03-26 07:04:00,3.37054,3.37073,3.36551,3.36966,10000000.0
2009-03-26 07:05:00,3.36768,3.37203,3.36693,3.36959,11500000.0
2009-03-26 07:06:00,3.37052,3.37058,3.3668,3.36981,7750000.0
2009-03-26 07:07:00,3.36714,3.37003,3.36714,3.3682,7500000.0
2009-03-26 07:08:00,3.36981,3.36981,3.36805,3.36966,9500000.0
2009-03-26 07:09:00,3.36901,3.37039,3.36764,3.36923,8880000.0
2009-03-26 07:10:00,3.36935,3.3702,3.36509,3.36944,10250000.0
2009-03-26 07:11:00,3.36848,3.36938,3.36742,3.36788,9250000.0
2009-03-26 07:12:00,3.36674,3.3693,3.36674,3.36788,8630000.0
2009-03-26 07:13:00,3.36765,3.36846,3.36399,3.36399,10000000.0
2009-03-26 07:14:00,3.36656,3.36806,3.36644,3.36758,5750000.0
2009-03-26 07:15:00,3.36606,3.36897,3.365,3.365,10750000.0
2009-03-26 07:16:00,3.36617,3.36872,3.36581,3.36734,9250000.0
2009-03-26 07:17:00,3.36618,3.36874,3.36337,3.36541,7130000.0
2009-03-26 07:18:00,3.36499,3.3662,3.36462,3.36462,15250000.0
2009-03-26 07:19:00,3.36478,3.36717,3.3623,3.3623,5250000.0
2009-03-26 07:20:00,3.36396,3.36766,3.36396,3.36617,6130000.0
2009-03-26 07:21:00,3.36846,3.36858,3.36312,3.36721,10750000.0
2009-03-26 07:22:00,3.36684,3.36795,3.3621,3.36669,8500000.0
2009-03-26 07:23:00,3.36735,3.36804,3.36627,3.36791,12630000.0
2009-03-26 07:24:00,3.36695,3.36894,3.36431,3.36442,17250000.0
2009-03-26 07:25:00,3.36668,3.37009,3.36571,3.36826,13130000.0
2009-03-26 07:26:00,3.36713,3.3692,3.36437,3.36437,9880000.0
2009-03-26 07:27:00,3.36455,3.36954,3.36455,3.36866,12000000.0
2009-03-26 07:28:00,3.36772,3.36937,3.36485,3.36619,13500000.0
2009-03-26 07:29:00,3.36923,3.36923,3.36596,3.36834,9130000.0
2009-03-26 07:30:00,3.3686,3.36978,3.36484,3.36484,11750000.0
2009-03-26 07:31:00,3.36874,3.36928,3.36549,3.36916,19750000.0
2009-03-26 07:32:00,3.36752,3.36945,3.36569,3.36917,6250000.0
2009-03-26 07:33:00,3.36708,3.36708,3.36538,3.36662,6750000.0
2009-03-26 07:34:00,3.36501,3.36956,3.36501,3.36802,10250000.0
2009-03-26 07:35:00,3.36798,3.37089,3.36599,3.36792,11000000.0
2009-03-26 07:36:00,3.36936,3.36954,3.36502,3.36876,12750000.0
2009-03-26 07:37:00,3.36765,3.36946,3.36631,3.36631,11000000.0
2009-03-26 07:38:00,3.36889,3.36889,3.36483,3.36699,11880000.0
2009-03-26 07:39:00,3.36435,3.36979,3.36435,3.36749,5880000.0
2009-03-26 07:40:00,3.36908,3.36921,3.36679,3.36851,7500000.0
2009-03-26 07:41:00,3.36631,3.3692,3.3653,3.36673,15130000.0
2009-03-26 07:42:00,3.36503,3.36934,3.36503,3.36663,9500000.0
2009-03-26 07:43:00,3.36747,3.3693,3.36558,3.3693,10000000.0
2009-03-26 07:44:00,3.36237,3.36906,3.36237,3.36906,14000000.0
2009-03-26 07:45:00,3.36586,3.36896,3.36586,3.36612,9000000.0
2009-03-26 07:46:00,3.36279,3.36693,3.34917,3.34917,8500000.0
2009-03-26 07:47:00,3.35564,3.36138,3.35339,3.35765,7000000.0
2009-03-26 07:48:00,3.35822,3.35822,3.35148,3.35148,7750000.0
2009-03-26 07:49:00,3.35424,3.35654,3.3496,3.35012,7000000.0
2009-03-26 07:50:00,3.35848,3.35848,3.35139,3.35194,11750000.0
2009-03-26 07:51:00,3.35753,3.35852,3.35702,3.35852,6250000.0
2009-03-26 07:52:00,3.3557,3.35803,3.3507,3.35786,6750000.0
2009-03-26 07:53:00,3.35794,3.35794,3.34978,3.35191,13000000.0
2009-03-26 07:54:00,3.35785,3.35785,3.34601,3.35717,11250000.0
2009-03-26 07:55:00,3.35833,3.35833,3.35041,3.35041,6500000.0
2009-03-26 07:56:00,3.35601,3.3577,3.34919,3.35415,13250000.0
2009-03-26 07:57:00,3.35425,3.35425,3.34881,3.35215,5250000.0
2009-03-26 07:58:00,3.35378,3.3542,3.34769,3.34769,11500000.0
2009-03-26 07:59:00,3.35237,3.35443,3.34589,3.35152,12380000.0
2009-03-26 08:00:00,3.35244,3.35363,3.3444,3.35363,5750000.0
2009-03-26 08:01:00,3.35167,3.35336,3.34424,3.34975,11130000.0
2009-03-26 08:02:00,3.35112,3.35221,3.34554,3.34599,11380000.0
2009-03-26 08:03:00,3.35448,3.35472,3.34774,3.35246,11380000.0
2009-03-26 08:04:00,3.35313,3.354,3.34629,3.34712,9500000.0
2009-03-26 08:05:00,3.35325,3.35392,3.3477,3.34963,11250000.0
2009-03-26 08:06:00,3.35099,3.35359,3.34656,3.34656,10250000.0
2009-03-26 08:07:00,3.35168,3.35313,3.3472,3.3472,6380000.0
2009-03-26 08:08:00,3.35281,3.35281,3.34612,3.34612,5500000.0
2009-03-26 08:09:00,3.34827,3.34956,3.34603,3.34709,6000000.0
2009-03-26 08:10:00,3.34891,3.35274,3.3477,3.35274,8500000.0
2009-03-26 08:11:00,3.35264,3.35272,3.3462,3.3462,8250000.0
2009-03-26 08:12:00,3.34863,3.35119,3.34648,3.34648,6250000.0
2009-03-26 08:13:00,3.35165,3.35322,3.34419,3.34591,11000000.0
2009-03-26 08:14:00,3.35222,3.35252,3.34326,3.34982,8500000.0
2009-03-26 08:15:00,3.35161,3.35207,3.34567,3.34977,5750000.0
2009-03-26 08:16:00,3.35153,3.35197,3.34657,3.35197,9750000.0
2009-03-26 08:17:00,3.35098,3.35342,3.34667,3.35342,9000000.0
2009-03-26 08:18:00,3.35058,3.35425,3.34799,3.34831,13750000.0
2009-03-26 08:19:00,3.35304,3.35367,3.34773,3.34773,9750000.0
2009-03-26 08:20:00,3.34919,3.35311,3.34469,3.34469,13500000.0
2009-03-26 08:21:00,3.35246,3.35478,3.34923,3.35457,7500000.0
2009-03-26 08:22:00,3.35434,3.35434,3.34603,3.34603,11130000.0
2009-03-26 08:23:00,3.35413,3.35413,3.34848,3.35226,13630000.0
2009-03-26 08:24:00,3.35225,3.35497,3.34956,3.35497,5250000.0
2009-03-26 08:25:00,3.35181,3.35449,3.34889,3.35449,12250000.0
2009-03-26 08:26:00,3.35008,3.35278,3.34813,3.34894,12500000.0
2009-03-26 08:27:00,3.35428,3.35481,3.3462,3.35481,6250000.0
2009-03-26 08:28:00,3.35342,3.35447,3.34725,3.35029,9250000.0
2009-03-26 08:29:00,3.35449,3.35619,3.34889,3.34963,7000000.0
2009-03-26 08:30:00,3.35374,3.35489,3.35068,3.35489,8500000.0
2009-03-26 08:31:00,3.35512,3.35689,3.34986,3.35689,11250000.0
2009-03-26 08:32:00,3.35648,3.35856,3.34981,3.35721,7000000.0
2009-03-26 08:33:00,3.35739,3.35831,3.35323,3.35563,11500000.0
2009-03-26 08:34:00,3.35602,3.35602,3.34843,3.34843,7500000.0
2009-03-26 08:35:00,3.35614,3.35614,3.34968,3.34968,10880000.0
2009-03-26 08:36:00,3.35716,3.35758,3.35293,3.3564,6500000.0
2009-03-26 08:37:00,3.35411,3.3654,3.35411,3.3654,11000000.0
2009-03-26 08:38:00,3.3661,3.36749,3.36485,3.36626,6250000.0
2009-03-26 08:39:00,3.36198,3.3627,3.35712,3.3586,5250000.0
2009-03-26 08:40:00,3.35406,3.36154,3.35406,3.361,9750000.0
2009-03-26 08:41:00,3.35753,3.3627,3.35753,3.3627,9500000.0
2009-03-26 08:42:00,3.36124,3.36359,3.3578,3.36223,8880000.0
2009-03-26 08:43:00,3.36284,3.36284,3.35721,3.36117,7000000.0
2009-03-26 08:44:00,3.35889,3.36248,3.35858,3.36018,7000000.0
2009-03-26 08:45:00,3.36015,3.36321,3.35709,3.36156,7750000.0
2009-03-26 08:46:00,3.36225,3.36232,3.35712,3.36232,14500000.0
2009-03-26 08:47:00,3.36289,3.36289,3.35823,3.35868,14510000.0
2009-03-26 08:48:00,3.35706,3.36156,3.35558,3.3613,10500000.0
2009-03-26 08:49:00,3.36135,3.36242,3.35826,3.3604,12250000.0
2009-03-26 08:50:00,3.35966,3.36075,3.35822,3.36073,7750000.0
2009-03-26 08:51:00,3.36111,3.3617,3.35494,3.35803,11130000.0
2009-03-26 08:52:00,3.35693,3.36194,3.35693,3.36194,8130000.0
2009-03-26 08:53:00,3.36092,3.36238,3.35789,3.36072,20500000.0
2009-03-26 08:54:00,3.36101,3.36265,3.35979,3.36116,8000000.0
2009-03-26 08:55:00,3.36087,3.36321,3.359,3.36303,15000000.0
2009-03-26 08:56:00,3.36358,3.36483,3.36148,3.36478,8500000.0
2009-03-26 08:57:00,3.36557,3.36557,3.36194,3.36481,8250000.0
2009-03-26 08:58:00,3.3622,3.36481,3.35906,3.3633,11750000.0
2009-03-26 08:59:00,3.36379,3.36455,3.36108,3.36202,7750000.0
2009-03-26 09:00:00,3.36421,3.36455,3.35992,3.36372,6500000.0
2009-03-26 09:01:00,3.36299,3.36465,3.36145,3.36449,13500000.0
2009-03-26 09:02:00,3.36346,3.3663,3.36066,3.36066,9750000.0
2009-03-26 09:03:00,3.36259,3.36396,3.35949,3.36271,14250000.0
2009-03-26 09:04:00,3.36046,3.36288,3.35969,3.36274,8000000.0
2009-03-26 09:05:00,3.36058,3.36126,3.35911,3.36106,7000000.0
2009-03-26 09:06:00,3.36034,3.3618,3.35843,3.35956,9250000.0
2009-03-26 09:07:00,3.36053,3.36181,3.3588,3.36098,10000000.0
2009-03-26 09:08:00,3.36022,3.3613,3.35752,3.35752,11250000.0
2009-03-26 09:09:00,3.35963,3.35963,3.3573,3.35833,5630000.0
2009-03-26 09:10:00,3.3564,3.35656,3.34757,3.34999,10130000.0
2009-03-26 09:11:00,3.35025,3.3503,3.34075,3.34608,9250000.0
2009-03-26 09:12:00,3.34718,3.34718,3.34421,3.34421,6130000.0
2009-03-26 09:13:00,3.3461,3.34764,3.34315,3.34764,5630000.0
2009-03-26 09:14:00,3.34529,3.34945,3.34398,3.34783,8130000.0
2009-03-26 09:15:00,3.34714,3.34831,3.34212,3.34284,10750000.0
2009-03-26 09:16:00,3.34273,3.34407,3.34001,3.34121,7750000.0
2009-03-26 09:17:00,3.34177,3.34217,3.33568,3.34137,10750000.0
2009-03-26 09:18:00,3.34091,3.34409,3.33883,3.34409,6750000.0
2009-03-26 09:19:00,3.34471,3.3454,3.34001,3.34463,11880000.0
2009-03-26 09:20:00,3.3462,3.34695,3.34106,3.34421,10750000.0
2009-03-26 09:21:00,3.34386,3.34516,3.34124,3.3445,9500000.0
2009-03-26 09:22:00,3.3435,3.34417,3.3405,3.34356,10250000.0
2009-03-26 09:23:00,3.34467,3.34514,3.34128,3.34368,5750000.0
2009-03-26 09:24:00,3.34396,3.34412,3.3404,3.34279,10000000.0
2009-03-26 09:25:00,3.34383,3.34408,3.34188,3.34408,8500000.0
2009-03-26 09:26:00,3.3441,3.34611,3.34009,3.34345,17750000.0
2009-03-26 09:27:00,3.34457,3.34793,3.3437,3.34721,6750000.0
2009-03-26 09:28:00,3.34722,3.34725,3.34484,3.34725,10250000.0
2009-03-26 09:29:00,3.34728,3.34965,3.34436,3.34965,21250000.0
2009-03-26 09:30:00,3.3483,3.35082,3.34627,3.34858,7000000.0
2009-03-26 09:31:00,3.34882,3.34979,3.34711,3.34979,7750000.0
2009-03-26 09:32:00,3.34859,3.35088,3.34703,3.35088,6250000.0
2009-03-26 09:33:00,3.35112,3.35202,3.34819,3.3516,6250000.0
2009-03-26 09:34:00,3.3511,3.35162,3.35032,3.35107,11500000.0
2009-03-26 09:35:00,3.35232,3.35232,3.34886,3.34886,7750000.0
2009-03-26 09:36:00,3.34545,3.35423,3.34545,3.35302,15250000.0
2009-03-26 09:37:00,3.35264,3.35483,3.34894,3.34907,9010000.0
2009-03-26 09:38:00,3.35027,3.35232,3.34669,3.34864,10380000.0
2009-03-26 09:39:00,3.34839,3.34839,3.34291,3.34741,9500000.0
2009-03-26 09:40:00,3.34742,3.34849,3.34387,3.34849,13630000.0
2009-03-26 09:41:00,3.34423,3.34862,3.34241,3.34862,7750000.0
2009-03-26 09:42:00,3.34982,3.35149,3.3474,3.34986,12750000.0
2009-03-26 09:43:00,3.35176,3.35176,3.34241,3.34548,8500000.0
2009-03-26 09:44:00,3.34699,3.3483,3.34432,3.3483,9500000.0
2009-03-26 09:45:00,3.34703,3.34736,3.34168,3.3462,9250000.0
2009-03-26 09:46:00,3.34383,3.34611,3.34319,3.34544,7130000.0
2009-03-26 09:47:00,3.34438,3.3459,3.34245,3.34562,9750000.0
2009-03-26 09:48:00,3.34563,3.34671,3.34429,3.34459,7750000.0
2009-03-26 09:49:00,3.34616,3.34653,3.34447,3.34517,6000000.0
2009-03-26 09:50:00,3.34579,3.34914,3.3443,3.34765,6750000.0
2009-03-26 09:51:00,3.34753,3.34785,3.34595,3.34595,8500000.0
2009-03-26 09:52:00,3.34638,3.34638,3.3403,3.34597,7000000.0
2009-03-26 09:53:00,3.3468,3.34878,3.34576,3.34862,6750000.0
2009-03-26 09:54:00,3.34721,3.34861,3.34464,3.34833,7630000.0
2009-03-26 09:55:00,3.34568,3.34855,3.34211,3.34508,15750000.0
2009-03-26 09:56:00,3.34571,3.34849,3.34525,3.34736,9250000.0
2009-03-26 09:57:00,3.34773,3.34923,3.34524,3.34737,13250000.0
2009-03-26 09:58:00,3.34502,3.34665,3.34059,3.34662,6750000.0
2009-03-26 09:59:00,3.34424,3.34603,3.34384,3.34556,8750000.0
2009-03-26 10:00:00,3.34471,3.34516,3.34202,3.34468,8500000.0
2009-03-26 10:01:00,3.34449,3.34449,3.34087,3.34393,10500000.0
2009-03-26 10:02:00,3.34362,3.34565,3.33852,3.34565,11750000.0
2009-03-26 10:03:00,3.34694,3.34827,3.34259,3.34597,17750000.0
2009-03-26 10:04:00,3.34482,3.34566,3.34158,3.3447,11250000.0
2009-03-26 10:05:00,3.34544,3.34743,3.34171,3.34736,14130000.0
2009-03-26 10:06:00,3.34823,3.34838,3.34602,3.3461,5250000.0
2009-03-26 10:07:00,3.34663,3.34779,3.34329,3.34676,12630000.0
2009-03-26 10:08:00,3.34751,3.34941,3.34341,3.34839,6750000.0
2009-03-26 10:09:00,3.34839,3.34899,3.34366,3.34623,12250000.0
2009-03-26 10:10:00,3.34838,3.34978,3.34571,3.34947,10000000.0
2009-03-26 10:11:00,3.35022,3.35089,3.3457,3.3457,5500000.0
2009-03-26 10:12:00,3.34947,3.35014,3.34715,3.34909,7000000.0
2009-03-26 10:13:00,3.34948,3.34968,3.34625,3.34655,7250000.0
2009-03-26 10:14:00,3.34774,3.34971,3.34499,3.34861,9750000.0
2009-03-26 10:15:00,3.34576,3.35097,3.34521,3.3475,9250000.0
2009-03-26 10:16:00,3.34939,3.35021,3.34729,3.34861,8000000.0
2009-03-26 10:17:00,3.34778,3.35017,3.34736,3.34871,9500000.0
2009-03-26 10:18:00,3.34803,3.35002,3.34535,3.34707,8380000.0
2009-03-26 10:19:00,3.34841,3.35008,3.3462,3.35008,9130000.0
2009-03-26 10:20:00,3.34918,3.35118,3.34569,3.34875,9250000.0
2009-03-26 10:21:00,3.35194,3.35252,3.3473,3.35144,11630000.0
2009-03-26 10:22:00,3.34965,3.351,3.34816,3.35075,6880000.0
2009-03-26 10:23:00,3.34969,3.34997,3.34789,3.34973,6000000.0
2009-03-26 10:24:00,3.34753,3.35318,3.34727,3.35276,7000000.0
2009-03-26 10:25:00,3.35375,3.35422,3.35095,3.35276,7250000.0
2009-03-26 10:26:00,3.35224,3.35427,3.35011,3.35377,5500000.0
2009-03-26 10:27:00,3.35328,3.35374,3.34791,3.35241,7000000.0
2009-03-26 10:28:00,3.34936,3.3548,3.34936,3.3545,9750000.0
2009-03-26 10:29:00,3.35507,3.35571,3.35362,3.35407,7250000.0
2009-03-26 10:30:00,3.35145,3.35736,3.35055,3.35288,12250000.0
2009-03-26 10:31:00,3.35535,3.35972,3.35535,3.35972,6750000.0
2009-03-26 10:32:00,3.35962,3.35962,3.35491,3.3559,7250000.0
2009-03-26 10:33:00,3.36055,3.36097,3.35705,3.35998,12500000.0
2009-03-26 10:34:00,3.35873,3.36057,3.3564,3.36023,8130000.0
2009-03-26 10:35:00,3.35992,3.36166,3.35742,3.35765,12750000.0
2009-03-26 10:36:00,3.36233,3.36283,3.35742,3.36014,15500000.0
2009-03-26 10:37:00,3.36185,3.36185,3.35717,3.3573,12500000.0
2009-03-26 10:38:00,3.35783,3.35912,3.35694,3.35848,7500000.0
2009-03-26 10:39:00,3.3598,3.35987,3.35809,3.35868,5500000.0
2009-03-26 10:40:00,3.36126,3.36156,3.35554,3.35554,15250000.0
2009-03-26 10:41:00,3.35671,3.36043,3.35615,3.35615,5750000.0
2009-03-26 10:42:00,3.36083,3.36181,3.35797,3.35941,8630000.0
2009-03-26 10:43:00,3.36297,3.36297,3.3576,3.3607,10000000.0
2009-03-26 10:44:00,3.36005,3.36193,3.35572,3.35911,7500000.0
2009-03-26 10:45:00,3.35965,3.35969,3.35136,3.356,10250000.0
2009-03-26 10:46:00,3.35592,3.35643,3.35342,3.35507,10750000.0
2009-03-26 10:47:00,3.35467,3.35614,3.35252,3.35614,11250000.0
2009-03-26 10:48:00,3.35649,3.35649,3.3535,3.35477,7000000.0
2009-03-26 10:49:00,3.35476,3.35586,3.35094,3.35441,11250000.0
2009-03-26 10:50:00,3.35309,3.35675,3.35233,3.35366,7000000.0
2009-03-26 10:51:00,3.35232,3.35592,3.35232,3.35502,8750000.0
2009-03-26 10:52:00,3.35647,3.35754,3.35486,3.35754,14130000.0
2009-03-26 10:53:00,3.35672,3.35715,3.35494,3.35701,5250000.0
2009-03-26 10:54:00,3.35646,3.35691,3.35485,3.35627,9250000.0
2009-03-26 10:55:00,3.35641,3.35644,3.35337,3.35644,13750000.0
2009-03-26 10:56:00,3.35471,3.35593,3.35049,3.35357,10000000.0
2009-03-26 10:57:00,3.35482,3.35493,3.35232,3.35266,9250000.0
2009-03-26 10:58:00,3.35099,3.35187,3.34953,3.35158,12000000.0
2009-03-26 10:59:00,3.3512,3.35468,3.35091,3.35468,6500000.0
2009-03-26 11:00:00,3.35506,3.35517,3.35287,3.3543,10000000.0
2009-03-26 11:01:00,3.35608,3.35608,3.35006,3.35317,13500000.0
2009-03-26 11:02:00,3.35423,3.35539,3.35307,3.35539,11750000.0
2009-03-26 11:03:00,3.35467,3.35558,3.34941,3.35171,10880000.0
2009-03-26 11:04:00,3.35072,3.35338,3.34919,3.35338,6000000.0
2009-03-26 11:05:00,3.35483,3.35598,3.35015,3.35442,8500000.0
2009-03-26 11:06:00,3.35686,3.35815,3.35084,3.35493,12630000.0
2009-03-26 11:07:00,3.35609,3.35688,3.35373,3.35479,10000000.0
2009-03-26 11:08:00,3.35425,3.35613,3.35069,3.35406,15250000.0
2009-03-26 11:09:00,3.35682,3.35816,3.35324,3.35489,8750000.0
2009-03-26 11:10:00,3.35551,3.35692,3.35121,3.35477,10000000.0
2009-03-26 11:11:00,3.35407,3.3565,3.35302,3.3565,6750000.0
2009-03-26 11:12:00,3.35465,3.35838,3.35414,3.35731,11750000.0
2009-03-26 11:13:00,3.35715,3.35806,3.35399,3.35728,7000000.0
2009-03-26 11:14:00,3.35736,3.36162,3.35736,3.36043,7500000.0
2009-03-26 11:15:00,3.36071,3.3627,3.35951,3.36162,10500000.0
2009-03-26 11:16:00,3.35958,3.36274,3.35745,3.35997,15500000.0
2009-03-26 11:17:00,3.36007,3.36007,3.35718,3.35991,8250000.0
2009-03-26 11:18:00,3.35551,3.36084,3.35551,3.36084,12380000.0
2009-03-26 11:19:00,3.35956,3.36215,3.35669,3.36215,7750000.0
2009-03-26 11:20:00,3.36066,3.36328,3.35649,3.36035,11750000.0
2009-03-26 11:21:00,3.36127,3.36197,3.3525,3.35987,10250000.0
2009-03-26 11:22:00,3.35997,3.36149,3.35877,3.36121,10630000.0
2009-03-26 11:23:00,3.36113,3.36185,3.35461,3.36026,12500000.0
2009-03-26 11:24:00,3.36113,3.36115,3.35518,3.36107,12250000.0
2009-03-26 11:25:00,3.3611,3.36385,3.35793,3.35793,12880000.0
2009-03-26 11:26:00,3.35967,3.36117,3.35767,3.36117,11380000.0
2009-03-26 11:27:00,3.36029,3.36136,3.35656,3.36136,7000000.0
2009-03-26 11:28:00,3.3606,3.36157,3.35646,3.3583,6750000.0
2009-03-26 11:29:00,3.35899,3.36005,3.35553,3.35653,9000000.0
2009-03-26 11:30:00,3.3613,3.3613,3.35596,3.3578,6000000.0
2009-03-26 11:31:00,3.35831,3.35898,3.35542,3.3559,8500000.0
2009-03-26 11:32:00,3.35422,3.35703,3.35218,3.35466,16750000.0
2009-03-26 11:33:00,3.35324,3.3562,3.35265,3.35333,9130000.0
2009-03-26 11:34:00,3.35294,3.35713,3.35228,3.35634,6750000.0
2009-03-26 11:35:00,3.35172,3.35492,3.35172,3.35301,6250000.0
2009-03-26 11:36:00,3.35194,3.35357,3.34827,3.35223,5500000.0
2009-03-26 11:37:00,3.35292,3.35385,3.35041,3.35117,10750000.0
2009-03-26 11:38:00,3.35021,3.35338,3.35021,3.35112,5250000.0
2009-03-26 11:39:00,3.35297,3.35671,3.35031,3.3548,11880000.0
2009-03-26 11:40:00,3.35403,3.3569,3.35286,3.35664,7250000.0
2009-03-26 11:41:00,3.35444,3.35666,3.34924,3.35451,5250000.0
2009-03-26 11:42:00,3.35672,3.35728,3.35296,3.3554,16000000.0
2009-03-26 11:43:00,3.35609,3.35632,3.3515,3.35568,7250000.0
2009-03-26 11:44:00,3.35561,3.35583,3.35298,3.35442,6500000.0
2009-03-26 11:45:00,3.35712,3.35942,3.35632,3.35753,13880000.0
2009-03-26 11:46:00,3.35906,3.35906,3.35561,3.35748,12750000.0
2009-03-26 11:47:00,3.358,3.36023,3.35525,3.35602,6250000.0
2009-03-26 11:48:00,3.35814,3.35851,3.35606,3.35646,7000000.0
2009-03-26 11:49:00,3.35774,3.35774,3.35162,3.35617,10000000.0
2009-03-26 11:50:00,3.35809,3.35809,3.35435,3.35594,6130000.0
2009-03-26 11:51:00,3.35477,3.35766,3.35183,3.35296,13500000.0
2009-03-26 11:52:00,3.35879,3.35894,3.35464,3.3578,11500000.0
2009-03-26 11:53:00,3.35673,3.358,3.35229,3.35696,7000000.0
2009-03-26 11:54:00,3.35727,3.35764,3.35579,3.35668,6750000.0
2009-03-26 11:55:00,3.35744,3.36146,3.35414,3.36146,8500000.0
2009-03-26 11:56:00,3.36077,3.3613,3.35341,3.35775,7000000.0
2009-03-26 11:57:00,3.3577,3.35846,3.35404,3.35817,13000000.0
2009-03-26 11:58:00,3.3596,3.35969,3.35355,3.35631,6250000.0
2009-03-26 11:59:00,3.35974,3.35996,3.35713,3.35938,12250000.0
2009-03-26 12:00:00,3.35875,3.36031,3.35611,3.35824,9500000.0
2009-03-26 12:01:00,3.35684,3.35888,3.35246,3.35888,6750000.0
2009-03-26 12:02:00,3.35961,3.36165,3.35819,3.35892,13250000.0
2009-03-26 12:03:00,3.36046,3.36149,3.35544,3.35562,5250000.0
2009-03-26 12:04:00,3.35834,3.35923,3.35362,3.3582,6750000.0
2009-03-26 12:05:00,3.3593,3.36105,3.35586,3.3604,6250000.0
2009-03-26 12:06:00,3.36036,3.36107,3.35574,3.35599,12630000.0
2009-03-26 12:07:00,3.36055,3.36119,3.35868,3.35922,9500000.0
2009-03-26 12:08:00,3.36026,3.36026,3.35662,3.3572,11880000.0
2009-03-26 12:09:00,3.36004,3.36004,3.35503,3.35887,10380000.0
2009-03-26 12:10:00,3.35518,3.36096,3.35417,3.36015,13250000.0
2009-03-26 12:11:00,3.35858,3.35961,3.35316,3.35733,6130000.0
2009-03-26 12:12:00,3.35577,3.36248,3.35577,3.36248,8750000.0
2009-03-26 12:13:00,3.35928,3.3626,3.35619,3.36059,6250000.0
2009-03-26 12:14:00,3.36103,3.36103,3.35528,3.35973,7500000.0
2009-03-26 12:15:00,3.35669,3.36155,3.35669,3.36146,10750000.0
2009-03-26 12:16:00,3.3559,3.36125,3.3559,3.36008,8630000.0
2009-03-26 12:17:00,3.35902,3.35902,3.35271,3.3579,9500000.0
2009-03-26 12:18:00,3.35963,3.3611,3.3556,3.3611,11000000.0
2009-03-26 12:19:00,3.36037,3.36037,3.3566,3.35879,6250000.0
2009-03-26 12:20:00,3.35612,3.35937,3.35402,3.35866,7630000.0
2009-03-26 12:21:00,3.35758,3.35965,3.35321,3.35597,11750000.0
2009-03-26 12:22:00,3.35652,3.3596,3.35554,3.35915,10250000.0
2009-03-26 12:23:00,3.35835,3.35835,3.35503,3.35796,7750000.0
2009-03-26 12:24:00,3.3575,3.35905,3.35476,3.35762,11500000.0
2009-03-26 12:25:00,3.35849,3.36032,3.35506,3.35831,10250000.0
2009-03-26 12:26:00,3.35446,3.35905,3.35446,3.35905,10250000.0
2009-03-26 12:27:00,3.356,3.35849,3.356,3.35797,6380000.0
2009-03-26 12:28:00,3.35758,3.35803,3.35335,3.3562,12250000.0
2009-03-26 12:29:00,3.35564,3.35605,3.35161,3.35274,15000000.0
2009-03-26 12:30:00,3.3559,3.3576,3.35377,3.35426,7250000.0
2009-03-26 12:31:00,3.35709,3.35777,3.35476,3.3568,8130000.0
2009-03-26 12:32:00,3.35855,3.3592,3.35295,3.35659,8750000.0
2009-03-26 12:33:00,3.35632,3.35911,3.35525,3.35796,7880000.0
2009-03-26 12:34:00,3.35783,3.35845,3.35285,3.35746,10750000.0
2009-03-26 12:35:00,3.3559,3.359,3.35433,3.35696,6250000.0
2009-03-26 12:36:00,3.35846,3.3597,3.35388,3.35818,13750000.0
2009-03-26 12:37:00,3.35845,3.35948,3.35494,3.35518,13500000.0
2009-03-26 12:38:00,3.35997,3.35997,3.35357,3.35357,8250000.0
2009-03-26 12:39:00,3.3564,3.35785,3.35546,3.35684,6750000.0
2009-03-26 12:40:00,3.35386,3.35825,3.35386,3.35687,9000000.0
2009-03-26 12:41:00,3.35712,3.35712,3.35208,3.35208,9750000.0
2009-03-26 12:42:00,3.35765,3.35823,3.35421,3.35571,6500000.0
2009-03-26 12:43:00,3.3558,3.35759,3.35396,3.35601,11760000.0
2009-03-26 12:44:00,3.35743,3.35743,3.34946,3.35523,9500000.0
2009-03-26 12:45:00,3.35698,3.35698,3.35307,3.35562,12000000.0
2009-03-26 12:46:00,3.35392,3.35717,3.35392,3.35643,7500000.0
2009-03-26 12:47:00,3.35649,3.35714,3.35342,3.3571,5500000.0
2009-03-26 12:48:00,3.35797,3.35906,3.35329,3.356,7750000.0
2009-03-26 12:49:00,3.35743,3.35796,3.35251,3.35796,9500000.0
2009-03-26 12:50:00,3.35783,3.35783,3.35438,3.35644,13880000.0
2009-03-26 12:51:00,3.35636,3.35638,3.34863,3.35444,13880000.0
2009-03-26 12:52:00,3.35419,3.3548,3.3502,3.35066,7880000.0
2009-03-26 12:53:00,3.3523,3.35558,3.3523,3.35365,11250000.0
2009-03-26 12:54:00,3.35435,3.3544,3.35132,3.3535,13000000.0
2009-03-26 12:55:00,3.35265,3.35569,3.35112,3.35416,12500000.0
2009-03-26 12:56:00,3.35196,3.35573,3.349,3.35438,11250000.0
2009-03-26 12:57:00,3.3567,3.35767,3.35172,3.35627,8500000.0
2009-03-26 12:58:00,3.35501,3.35548,3.35041,3.35444,5500000.0
2009-03-26 12:59:00,3.3539,3.35528,3.35205,3.35338,9880000.0
2009-03-26 13:00:00,3.35386,3.35612,3.35157,3.35479,8000000.0
2009-03-26 13:01:00,3.35451,3.3553,3.35197,3.35197,7750000.0
2009-03-26 13:02:00,3.35355,3.35443,3.34823,3.35427,14250000.0
2009-03-26 13:03:00,3.35004,3.35601,3.35004,3.35601,10250000.0
2009-03-26 13:04:00,3.35418,3.35713,3.35191,3.35519,10500000.0
2009-03-26 13:05:00,3.35159,3.3572,3.35159,3.35712,13000000.0
2009-03-26 13:06:00,3.35276,3.35643,3.3511,3.35425,7500000.0
2009-03-26 13:07:00,3.35127,3.35712,3.35127,3.35435,13630000.0
2009-03-26 13:08:00,3.35801,3.35801,3.35534,3.35714,5500000.0
2009-03-26 13:09:00,3.35568,3.35798,3.35113,3.35721,8000000.0
2009-03-26 13:10:00,3.35496,3.35652,3.35353,3.35448,9000000.0
2009-03-26 13:11:00,3.35388,3.35458,3.34938,3.35458,10250000.0
2009-03-26 13:12:00,3.35473,3.35645,3.35183,3.35645,11500000.0
2009-03-26 13:13:00,3.3568,3.36051,3.35421,3.35918,7500000.0
2009-03-26 13:14:00,3.35576,3.36334,3.35433,3.36231,8000000.0
2009-03-26 13:15:00,3.36098,3.36265,3.3582,3.3582,6500000.0
2009-03-26 13:16:00,3.35869,3.36118,3.355,3.35947,7630000.0
2009-03-26 13:17:00,3.3588,3.3603,3.35749,3.35868,12000000.0
2009-03-26 13:18:00,3.35696,3.35897,3.35401,3.35725,6000000.0
2009-03-26 13:19:00,3.35603,3.35711,3.35458,3.3563,9500000.0
2009-03-26 13:20:00,3.3525,3.35633,3.35068,3.35095,8750000.0
2009-03-26 13:21:00,3.35105,3.35336,3.34813,3.35165,9000000.0
2009-03-26 13:22:00,3.35207,3.35291,3.34854,3.35052,9750000.0
2009-03-26 13:23:00,3.34943,3.35627,3.34778,3.35604,10500000.0
2009-03-26 13:24:00,3.35636,3.35643,3.35145,3.35479,10500000.0
2009-03-26 13:25:00,3.35472,3.3563,3.35206,3.35516,12130000.0
2009-03-26 13:26:00,3.35284,3.35719,3.35284,3.35604,8000000.0
2009-03-26 13:27:00,3.35642,3.35642,3.35067,3.35498,8880000.0
2009-03-26 13:28:00,3.3507,3.357,3.3507,3.35378,11250000.0
2009-03-26 13:29:00,3.35436,3.3561,3.35214,3.35214,8250000.0
2009-03-26 13:30:00,3.35356,3.35762,3.35356,3.35599,8000000.0
2009-03-26 13:31:00,3.35346,3.3569,3.35259,3.35454,7250000.0
2009-03-26 13:32:00,3.35468,3.35554,3.35301,3.3537,6750000.0
2009-03-26 13:33:00,3.35396,3.35494,3.34657,3.35209,16250000.0
2009-03-26 13:34:00,3.35388,3.35483,3.35154,3.35409,10000000.0
2009-03-26 13:35:00,3.35412,3.35595,3.35248,3.3554,14000000.0
2009-03-26 13:36:00,3.35676,3.35712,3.35148,3.35362,10000000.0
2009-03-26 13:37:00,3.35305,3.35455,3.34896,3.34896,5500000.0
2009-03-26 13:38:00,3.35415,3.35434,3.35077,3.35312,13750000.0
2009-03-26 13:39:00,3.35421,3.35445,3.34822,3.34822,6500000.0
2009-03-26 13:40:00,3.35308,3.35512,3.34895,3.35182,11630000.0
2009-03-26 13:41:00,3.35369,3.3593,3.34969,3.35923,8880000.0
2009-03-26 13:42:00,3.35924,3.35924,3.35413,3.35769,11500000.0
2009-03-26 13:43:00,3.35872,3.35889,3.35371,3.3571,11500000.0
2009-03-26 13:44:00,3.36003,3.36107,3.35421,3.35567,11500000.0
2009-03-26 13:45:00,3.35723,3.36126,3.35625,3.35992,8500000.0
2009-03-26 13:46:00,3.36043,3.36142,3.35735,3.35851,8130000.0
2009-03-26 13:47:00,3.35959,3.36157,3.35824,3.35874,10000000.0
2009-03-26 13:48:00,3.3589,3.3589,3.35352,3.3567,5250000.0
2009-03-26 13:49:00,3.35436,3.3589,3.35305,3.35689,14130000.0
2009-03-26 13:50:00,3.35677,3.35801,3.35437,3.35702,8380000.0
2009-03-26 13:51:00,3.35749,3.35849,3.35101,3.35574,8250000.0
2009-03-26 13:52:00,3.35908,3.35988,3.35506,3.35916,7500000.0
2009-03-26 13:53:00,3.35488,3.35946,3.35432,3.35946,10250000.0
2009-03-26 13:54:00,3.36021,3.36021,3.35695,3.35871,6750000.0
2009-03-26 13:55:00,3.36003,3.36003,3.3523,3.35704,5250000.0
2009-03-26 13:56:00,3.35536,3.35936,3.35486,3.35765,7250000.0
2009-03-26 13:57:00,3.36115,3.36115,3.35723,3.35853,9500000.0
2009-03-26 13:58:00,3.35702,3.3582,3.35356,3.35356,12000000.0
2009-03-26 13:59:00,3.35648,3.35747,3.35143,3.35143,9880000.0
2009-03-26 14:00:00,3.35574,3.35835,3.3553,3.3581,5750000.0
2009-03-26 14:01:00,3.35453,3.35644,3.3505,3.35075,10250000.0
2009-03-26 14:02:00,3.35143,3.35461,3.35139,3.35461,8500000.0
2009-03-26 14:03:00,3.35185,3.35474,3.34964,3.35315,8750000.0
2009-03-26 14:04:00,3.35451,3.35451,3.35004,3.35093,10000000.0
2009-03-26 14:05:00,3.34923,3.35108,3.34224,3.3446,5500000.0
2009-03-26 14:06:00,3.34299,3.34569,3.342,3.34524,6500000.0
2009-03-26 14:07:00,3.3454,3.34799,3.34345,3.34582,10000000.0
2009-03-26 14:08:00,3.34557,3.34685,3.34225,3.3461,8750000.0
2009-03-26 14:09:00,3.34543,3.34684,3.34294,3.34422,7000000.0
2009-03-26 14:10:00,3.34613,3.34864,3.34452,3.34771,5250000.0
2009-03-26 14:11:00,3.34929,3.34929,3.34023,3.34506,11500000.0
2009-03-26 14:12:00,3.3465,3.34882,3.34434,3.34623,9880000.0
2009-03-26 14:13:00,3.34772,3.34944,3.34328,3.34944,9000000.0
2009-03-26 14:14:00,3.34501,3.34871,3.34194,3.34194,9500000.0
2009-03-26 14:15:00,3.34626,3.3499,3.34611,3.34842,7750000.0
2009-03-26 14:16:00,3.35009,3.35055,3.3472,3.34927,7000000.0
2009-03-26 14:17:00,3.34926,3.35269,3.34856,3.35231,7380000.0
2009-03-26 14:18:00,3.35088,3.35092,3.34765,3.3502,8250000.0
2009-03-26 14:19:00,3.34699,3.35088,3.34458,3.34458,7750000.0
2009-03-26 14:20:00,3.34388,3.34961,3.34388,3.34952,7380000.0
2009-03-26 14:21:00,3.34764,3.35056,3.34531,3.35056,9130000.0
2009-03-26 14:22:00,3.34842,3.35122,3.34744,3.351,9880000.0
2009-03-26 14:23:00,3.3501,3.35177,3.34713,3.35012,7750000.0
2009-03-26 14:24:00,3.35129,3.35212,3.34609,3.35119,8500000.0
2009-03-26 14:25:00,3.35222,3.35222,3.34645,3.34908,10500000.0
2009-03-26 14:26:00,3.3494,3.35247,3.34818,3.35247,7630000.0
2009-03-26 14:27:00,3.3534,3.3534,3.3496,3.35144,7500000.0
2009-03-26 14:28:00,3.34989,3.35141,3.34515,3.34515,15500000.0
2009-03-26 14:29:00,3.35025,3.35223,3.34607,3.34974,8130000.0
2009-03-26 14:30:00,3.35061,3.35267,3.34673,3.34918,5250000.0
2009-03-26 14:31:00,3.35189,3.35459,3.34752,3.35382,8000000.0
2009-03-26 14:32:00,3.35545,3.35576,3.35052,3.35204,10500000.0
2009-03-26 14:33:00,3.35546,3.35555,3.34689,3.35391,9750000.0
2009-03-26 14:34:00,3.35493,3.35725,3.35453,3.35592,7750000.0
2009-03-26 14:35:00,3.35541,3.35995,3.3546,3.35875,13750000.0
2009-03-26 14:36:00,3.35821,3.35959,3.35365,3.35573,12750000.0
2009-03-26 14:37:00,3.35694,3.35855,3.35618,3.35734,6500000.0
2009-03-26 14:38:00,3.35788,3.35874,3.35251,3.35684,9500000.0
2009-03-26 14:39:00,3.35711,3.35843,3.35489,3.35489,6750000.0
2009-03-26 14:40:00,3.35933,3.35993,3.35473,3.35765,7750000.0
2009-03-26 14:41:00,3.35949,3.35949,3.35707,3.35787,8500000.0
2009-03-26 14:42:00,3.35686,3.35853,3.35616,3.3565,6250000.0
2009-03-26 14:43:00,3.35438,3.35808,3.35372,3.35634,9500000.0
2009-03-26 14:44:00,3.35069,3.35713,3.34988,3.35644,7500000.0
2009-03-26 14:45:00,3.3538,3.35535,3.35265,3.35265,8250000.0
2009-03-26 14:46:00,3.35416,3.35693,3.35091,3.35543,17500000.0
2009-03-26 14:47:00,3.35725,3.35725,3.35272,3.35442,8000000.0
2009-03-26 14:48:00,3.35373,3.35583,3.35043,3.35137,9250000.0
2009-03-26 14:49:00,3.35173,3.35481,3.34935,3.35364,11500000.0
2009-03-26 14:50:00,3.35008,3.35314,3.34823,3.35242,9250000.0
2009-03-26 14:51:00,3.35079,3.35456,3.35079,3.35221,9250000.0
2009-03-26 14:52:00,3.3505,3.35434,3.34736,3.35108,12000000.0
2009-03-26 14:53:00,3.35198,3.35389,3.35034,3.35034,8250000.0
2009-03-26 14:54:00,3.35385,3.35385,3.34467,3.34467,13500000.0
2009-03-26 14:55:00,3.34885,3.35069,3.34705,3.34964,13000000.0
2009-03-26 14:56:00,3.3518,3.35204,3.34734,3.34959,12250000.0
2009-03-26 14:57:00,3.34818,3.35032,3.34608,3.34805,8750000.0
2009-03-26 14:58:00,3.34474,3.34922,3.34474,3.3482,10250000.0
2009-03-26 14:59:00,3.34789,3.35002,3.34709,3.34966,10500000.0
2009-03-26 15:00:00,3.34949,3.35136,3.34753,3.34922,15380000.0
2009-03-26 15:01:00,3.35075,3.35185,3.34644,3.34998,10250000.0
2009-03-26 15:02:00,3.35114,3.35324,3.34849,3.35174,8500000.0
2009-03-26 15:03:00,3.34887,3.35269,3.34779,3.3499,9750000.0
2009-03-26 15:04:00,3.35139,3.35221,3.34439,3.34825,8500000.0
2009-03-26 15:05:00,3.34914,3.35082,3.34637,3.34637,8250000.0
2009-03-26 15:06:00,3.3482,3.3553,3.34617,3.35322,6250000.0
2009-03-26 15:07:00,3.34622,3.35094,3.34622,3.34923,7880000.0
2009-03-26 15:08:00,3.35055,3.35062,3.3478,3.35062,9250000.0
2009-03-26 15:09:00,3.3503,3.35251,3.3485,3.35248,13000000.0
2009-03-26 15:10:00,3.35431,3.35475,3.3505,3.35411,9250000.0
2009-03-26 15:11:00,3.35452,3.35452,3.35032,3.35211,10000000.0
2009-03-26 15:12:00,3.35366,3.35519,3.35075,3.3528,10750000.0
2009-03-26 15:13:00,3.34943,3.35456,3.34855,3.35242,11250000.0
2009-03-26 15:14:00,3.352,3.35319,3.34938,3.34938,6130000.0
2009-03-26 15:15:00,3.35106,3.35369,3.35008,3.35061,9880000.0
2009-03-26 15:16:00,3.35132,3.35475,3.35132,3.35264,12750000.0
2009-03-26 15:17:00,3.35351,3.3539,3.34907,3.35308,11250000.0
2009-03-26 15:18:00,3.35244,3.35493,3.3506,3.35201,5500000.0
2009-03-26 15:19:00,3.35463,3.35469,3.34782,3.34782,6630000.0
2009-03-26 15:20:00,3.35408,3.35408,3.34793,3.35078,13250000.0
2009-03-26 15:21:00,3.35279,3.35403,3.34743,3.352,15000000.0
2009-03-26 15:22:00,3.35295,3.3554,3.34821,3.35077,14000000.0
2009-03-26 15:23:00,3.35346,3.35482,3.35218,3.35457,9000000.0
2009-03-26 15:24:00,3.354,3.35551,3.35095,3.35411,9250000.0
2009-03-26 15:25:00,3.35425,3.35482,3.35125,3.35271,7750000.0
2009-03-26 15:26:00,3.35549,3.35549,3.35186,3.3533,13750000.0
2009-03-26 15:27:00,3.35258,3.3562,3.35244,3.3547,6630000.0
2009-03-26 15:28:00,3.35342,3.35526,3.35118,3.35311,5500000.0
2009-03-26 15:29:00,3.34981,3.35619,3.34981,3.35533,5750000.0
2009-03-26 15:30:00,3.35568,3.35727,3.35209,3.35623,6000000.0
2009-03-26 15:31:00,3.35451,3.35691,3.35451,3.35553,8250000.0
2009-03-26 15:32:00,3.3555,3.35616,3.35102,3.35517,11000000.0
2009-03-26 15:33:00,3.35251,3.35681,3.35251,3.35508,11500000.0
2009-03-26 15:34:00,3.355,3.3567,3.35411,3.356,5250000.0
2009-03-26 15:35:00,3.3564,3.35749,3.34888,3.35522,9750000.0
2009-03-26 15:36:00,3.35552,3.35652,3.34912,3.35215,11000000.0
2009-03-26 15:37:00,3.35181,3.35403,3.35073,3.35366,11000000.0
2009-03-26 15:38:00,3.34952,3.35424,3.34817,3.35202,11000000.0
2009-03-26 15:39:00,3.35232,3.35285,3.34751,3.35023,6380000.0
2009-03-26 15:40:00,3.35434,3.35434,3.34895,3.35284,7500000.0
2009-03-26 15:41:00,3.34964,3.35391,3.34964,3.34967,6250000.0
2009-03-26 15:42:00,3.35309,3.35391,3.34958,3.35042,5500000.0
2009-03-26 15:43:00,3.34939,3.35258,3.34902,3.35258,6750000.0
2009-03-26 15:44:00,3.35053,3.35304,3.34873,3.34873,15750000.0
2009-03-26 15:45:00,3.35132,3.35611,3.34783,3.35611,9250000.0
2009-03-26 15:46:00,3.35546,3.35759,3.35213,3.35496,12250000.0
2009-03-26 15:47:00,3.3563,3.3584,3.35442,3.35738,8500000.0
2009-03-26 15:48:00,3.35822,3.36116,3.35571,3.35857,7000000.0
2009-03-26 15:49:00,3.35903,3.35962,3.3522,3.35913,10500000.0
2009-03-26 15:50:00,3.35711,3.35927,3.35419,3.35775,12250000.0
2009-03-26 15:51:00,3.35646,3.35703,3.35195,3.35649,11750000.0
2009-03-26 15:52:00,3.3549,3.36073,3.3549,3.36059,9500000.0
2009-03-26 15:53:00,3.36246,3.36295,3.35825,3.35955,8500000.0
2009-03-26 15:54:00,3.35962,3.36207,3.35309,3.36207,10500000.0
2009-03-26 15:55:00,3.36169,3.36169,3.35742,3.36135,10250000.0
2009-03-26 15:56:00,3.35881,3.36106,3.35822,3.36044,6250000.0
2009-03-26 15:57:00,3.36062,3.36178,3.35781,3.35938,11500000.0
2009-03-26 15:58:00,3.3615,3.3615,3.35779,3.35779,7000000.0
2009-03-26 15:59:00,3.36204,3.36303,3.35856,3.36153,10380000.0
2009-03-26 16:00:00,3.36164,3.36164,3.35764,3.36126,9130000.0
2009-03-26 16:01:00,3.36181,3.36391,3.35841,3.35892,15750000.0
2009-03-26 16:02:00,3.36452,3.36591,3.36035,3.36035,8000000.0
2009-03-26 16:03:00,3.36468,3.36924,3.36468,3.36854,7500000.0
2009-03-26 16:04:00,3.36517,3.36689,3.36146,3.36421,7880000.0
2009-03-26 16:05:00,3.36523,3.366,3.35769,3.36237,10750000.0
2009-03-26 16:06:00,3.36186,3.36464,3.36139,3.36424,7750000.0
2009-03-26 16:07:00,3.36219,3.36356,3.36088,3.36166,9000000.0
2009-03-26 16:08:00,3.36211,3.36376,3.35997,3.36376,5250000.0
2009-03-26 16:09:00,3.36185,3.36429,3.36087,3.36229,9000000.0
2009-03-26 16:10:00,3.36141,3.36619,3.36039,3.36619,9500000.0
2009-03-26 16:11:00,3.36686,3.36788,3.36408,3.36555,14000000.0
2009-03-26 16:12:00,3.3644,3.3724,3.3644,3.36754,10500000.0
2009-03-26 16:13:00,3.36967,3.36995,3.36706,3.36906,7500000.0
2009-03-26 16:14:00,3.36918,3.36951,3.36532,3.36857,7500000.0
2009-03-26 16:15:00,3.36856,3.37367,3.36676,3.37266,7250000.0
2009-03-26 16:16:00,3.37259,3.37475,3.36824,3.36986,9250000.0
2009-03-26 16:17:00,3.37023,3.37201,3.36905,3.37116,8630000.0
2009-03-26 16:18:00,3.37153,3.37205,3.36653,3.36898,8000000.0
2009-03-26 16:19:00,3.36943,3.37185,3.3649,3.3649,11750000.0
2009-03-26 16:20:00,3.36756,3.36932,3.36254,3.36921,8750000.0
2009-03-26 16:21:00,3.36901,3.36943,3.36504,3.36504,6500000.0
2009-03-26 16:22:00,3.36945,3.36945,3.36415,3.3652,7500000.0
2009-03-26 16:23:00,3.36753,3.37019,3.36647,3.36797,9250000.0
2009-03-26 16:24:00,3.36633,3.36982,3.36347,3.36533,11750000.0
2009-03-26 16:25:00,3.36743,3.36803,3.36504,3.36692,7250000.0
2009-03-26 16:26:00,3.36694,3.36759,3.36388,3.36709,9880000.0
2009-03-26 16:27:00,3.36738,3.36752,3.36296,3.36536,9880000.0
2009-03-26 16:28:00,3.36532,3.3656,3.36284,3.36502,11130000.0
2009-03-26 16:29:00,3.36465,3.36635,3.36271,3.36635,6750000.0
2009-03-26 16:30:00,3.365,3.3696,3.36151,3.3696,5250000.0
2009-03-26 16:31:00,3.36541,3.36899,3.3646,3.36866,10250000.0
2009-03-26 16:32:00,3.36931,3.37169,3.36743,3.36794,7250000.0
2009-03-26 16:33:00,3.36979,3.37074,3.36643,3.37035,10000000.0
2009-03-26 16:34:00,3.37184,3.37292,3.36696,3.36924,12250000.0
2009-03-26 16:35:00,3.37181,3.37182,3.36342,3.36577,10500000.0
2009-03-26 16:36:00,3.36809,3.37009,3.36429,3.36429,13380000.0
2009-03-26 16:37:00,3.3634,3.3667,3.36206,3.36262,7000000.0
2009-03-26 16:38:00,3.36308,3.36408,3.36068,3.36345,9000000.0
2009-03-26 16:39:00,3.36396,3.36633,3.36108,3.36603,6000000.0
2009-03-26 16:40:00,3.36565,3.36732,3.36315,3.36642,7750000.0
2009-03-26 16:41:00,3.3652,3.36593,3.36019,3.36368,13750000.0
2009-03-26 16:42:00,3.36288,3.36288,3.35915,3.36147,14250000.0
2009-03-26 16:43:00,3.35823,3.36216,3.35823,3.36095,5500000.0
2009-03-26 16:44:00,3.36047,3.36298,3.35988,3.36151,6750000.0
2009-03-26 16:45:00,3.3633,3.36445,3.3597,3.36236,8000000.0
2009-03-26 16:46:00,3.36119,3.36465,3.36095,3.36129,10380000.0
2009-03-26 16:47:00,3.36227,3.36522,3.36135,3.36505,5500000.0
2009-03-26 16:48:00,3.36409,3.36618,3.35994,3.36485,8250000.0
2009-03-26 16:49:00,3.36491,3.36527,3.36134,3.36494,6750000.0
2009-03-26 16:50:00,3.36557,3.36623,3.36116,3.36623,7380000.0
2009-03-26 16:51:00,3.36712,3.36712,3.3651,3.36625,11500000.0
2009-03-26 16:52:00,3.36568,3.36786,3.36216,3.36596,5750000.0
2009-03-26 16:53:00,3.36609,3.36788,3.36372,3.36614,6000000.0
2009-03-26 16:54:00,3.36407,3.36914,3.36407,3.3676,9130000.0
2009-03-26 16:55:00,3.36989,3.36989,3.36589,3.36589,6250000.0
2009-03-26 16:56:00,3.36942,3.36977,3.3671,3.3686,7250000.0
2009-03-26 16:57:00,3.36566,3.3676,3.36482,3.36659,8130000.0
2009-03-26 16:58:00,3.36496,3.36747,3.36198,3.36499,9000000.0
2009-03-26 16:59:00,3.3672,3.36847,3.36478,3.36716,11250000.0
2009-03-26 17:00:00,3.36809,3.36998,3.36692,3.36801,7250000.0
2009-03-26 17:01:00,3.36736,3.36903,3.36119,3.3664,7500000.0
2009-03-26 17:02:00,3.36589,3.36659,3.36033,3.36033,6000000.0
2009-03-26 17:03:00,3.36403,3.36403,3.36123,3.36264,8500000.0
2009-03-26 17:04:00,3.36168,3.36404,3.35995,3.36328,8250000.0
2009-03-26 17:05:00,3.36332,3.36466,3.35787,3.3602,7880000.0
2009-03-26 17:06:00,3.36179,3.36313,3.35858,3.36234,13250000.0
2009-03-26 17:07:00,3.36222,3.36344,3.35911,3.36102,11500000.0
2009-03-26 17:08:00,3.35914,3.36328,3.35914,3.36093,12000000.0
2009-03-26 17:09:00,3.3622,3.36355,3.36101,3.363,6500000.0
2009-03-26 17:10:00,3.35876,3.36418,3.35876,3.36295,7750000.0
2009-03-26 17:11:00,3.36384,3.36463,3.3611,3.36404,5250000.0
2009-03-26 17:12:00,3.36196,3.36271,3.35912,3.36034,5250000.0
2009-03-26 17:13:00,3.36343,3.36357,3.35827,3.36026,11000000.0
2009-03-26 17:14:00,3.36155,3.36334,3.35833,3.35833,9000000.0
2009-03-26 17:15:00,3.36335,3.36368,3.36018,3.36258,13500000.0
2009-03-26 17:16:00,3.3631,3.3631,3.36003,3.36204,7750000.0
2009-03-26 17:17:00,3.36062,3.36203,3.35897,3.35997,10000000.0
2009-03-26 17:18:00,3.36082,3.36082,3.35651,3.35951,7750000.0
2009-03-26 17:19:00,3.35806,3.36109,3.3578,3.35838,11630000.0
2009-03-26 17:20:00,3.35953,3.35953,3.35663,3.35663,11000000.0
2009-03-26 17:21:00,3.36111,3.36146,3.35753,3.36045,9000000.0
2009-03-26 17:22:00,3.35808,3.35932,3.35583,3.3588,7000000.0
2009-03-26 17:23:00,3.35843,3.35974,3.35495,3.3581,10250000.0
2009-03-26 17:24:00,3.35834,3.35907,3.35558,3.35774,5500000.0
2009-03-26 17:25:00,3.35817,3.36033,3.35781,3.35939,8000000.0
2009-03-26 17:26:00,3.35814,3.36157,3.35726,3.36157,7500000.0
2009-03-26 17:27:00,3.35801,3.36185,3.35623,3.36185,10750000.0
2009-03-26 17:28:00,3.35848,3.36191,3.35848,3.36116,8630000.0
2009-03-26 17:29:00,3.36007,3.36285,3.35911,3.36285,6000000.0
2009-03-26 17:30:00,3.36223,3.36344,3.36022,3.36041,7630000.0
2009-03-26 17:31:00,3.36307,3.36307,3.35859,3.36195,5750000.0
2009-03-26 17:32:00,3.36139,3.36318,3.35909,3.35909,8130000.0
2009-03-26 17:33:00,3.3617,3.36543,3.36133,3.36209,13000000.0
2009-03-26 17:34:00,3.36341,3.36407,3.35944,3.36095,7500000.0
2009-03-26 17:35:00,3.35864,3.36395,3.35864,3.36068,5500000.0
2009-03-26 17:36:00,3.36085,3.3624,3.35695,3.3624,10750000.0
2009-03-26 17:37:00,3.36181,3.36284,3.35821,3.35971,7750000.0
2009-03-26 17:38:00,3.35982,3.36168,3.35764,3.36168,9380000.0
2009-03-26 17:39:00,3.36054,3.36135,3.35994,3.36013,9250000.0
2009-03-26 17:40:00,3.36112,3.36182,3.35858,3.36103,10000000.0
2009-03-26 17:41:00,3.36149,3.36253,3.35848,3.36061,12250000.0
2009-03-26 17:42:00,3.3601,3.36285,3.35973,3.36034,14630000.0
2009-03-26 17:43:00,3.36159,3.3623,3.35862,3.36092,5500000.0
2009-03-26 17:44:00,3.36269,3.36342,3.36001,3.36172,9750000.0
2009-03-26 17:45:00,3.36212,3.36303,3.35864,3.36126,11250000.0
2009-03-26 17:46:00,3.3626,3.36421,3.35841,3.36058,14500000.0
2009-03-26 17:47:00,3.36194,3.36345,3.35847,3.36278,6250000.0
2009-03-26 17:48:00,3.36195,3.36252,3.35796,3.35939,10500000.0
2009-03-26 17:49:00,3.35875,3.36271,3.35768,3.36271,10250000.0
2009-03-26 17:50:00,3.3603,3.36307,3.35782,3.35782,9880000.0
2009-03-26 17:51:00,3.36116,3.36461,3.36116,3.36231,10000000.0
2009-03-26 17:52:00,3.36324,3.3663,3.36199,3.3663,5250000.0
2009-03-26 17:53:00,3.36299,3.36443,3.35737,3.36356,11630000.0
2009-03-26 17:54:00,3.36353,3.36484,3.36205,3.36242,10500000.0
2009-03-26 17:55:00,3.36446,3.36457,3.361,3.36163,10250000.0
2009-03-26 17:56:00,3.36265,3.36464,3.35805,3.36131,15000000.0
2009-03-26 17:57:00,3.35932,3.36254,3.35723,3.35723,8500000.0
2009-03-26 17:58:00,3.35942,3.36101,3.3566,3.35856,8500000.0
2009-03-26 17:59:00,3.3611,3.36187,3.35802,3.36013,5500000.0
2009-03-26 18:00:00,3.36046,3.3625,3.35832,3.35999,15750000.0
2009-03-26 18:01:00,3.3621,3.36287,3.35698,3.35765,11750000.0
2009-03-26 18:02:00,3.36047,3.36076,3.35772,3.35972,11750000.0
2009-03-26 18:03:00,3.3565,3.3605,3.3565,3.35727,5750000.0
2009-03-26 18:04:00,3.35779,3.35992,3.35569,3.35987,5500000.0
2009-03-26 18:05:00,3.35932,3.36108,3.35454,3.35781,9250000.0
2009-03-26 18:06:00,3.36008,3.36008,3.35658,3.35898,11000000.0
2009-03-26 18:07:00,3.35972,3.36045,3.35518,3.35957,9000000.0
2009-03-26 18:08:00,3.36049,3.36049,3.35799,3.35841,7500000.0
2009-03-26 18:09:00,3.36044,3.36173,3.35592,3.35592,6750000.0
2009-03-26 18:10:00,3.35873,3.36214,3.35726,3.36011,6250000.0
2009-03-26 18:11:00,3.35867,3.36065,3.3562,3.35943,7000000.0
2009-03-26 18:12:00,3.35536,3.36093,3.35512,3.3599,5130000.0
2009-03-26 18:13:00,3.35801,3.36021,3.35801,3.35971,6380000.0
2009-03-26 18:14:00,3.35791,3.36188,3.35791,3.36027,9750000.0
2009-03-26 18:15:00,3.35934,3.36102,3.35836,3.35876,11880000.0
2009-03-26 18:16:00,3.35893,3.36172,3.35521,3.35806,10750000.0
2009-03-26 18:17:00,3.35948,3.36092,3.35573,3.35596,16750000.0
2009-03-26 18:18:00,3.35717,3.36085,3.35535,3.35535,13000000.0
2009-03-26 18:19:00,3.35741,3.35872,3.35439,3.35729,5500000.0
2009-03-26 18:20:00,3.35876,3.36001,3.35603,3.35815,8750000.0
2009-03-26 18:21:00,3.36036,3.36094,3.35559,3.35677,8250000.0
2009-03-26 18:22:00,3.35632,3.36026,3.35523,3.35879,8250000.0
2009-03-26 18:23:00,3.35879,3.35879,3.3562,3.35842,12000000.0
2009-03-26 18:24:00,3.35758,3.35827,3.35407,3.35807,12750000.0
2009-03-26 18:25:00,3.35278,3.35831,3.35278,3.35697,6250000.0
2009-03-26 18:26:00,3.35432,3.35746,3.35432,3.35707,5250000.0
2009-03-26 18:27:00,3.35257,3.35636,3.35044,3.3558,6250000.0
2009-03-26 18:28:00,3.35308,3.35664,3.34996,3.35565,8500000.0
2009-03-26 18:29:00,3.35272,3.35649,3.35272,3.35642,5500000.0
2009-03-26 18:30:00,3.3558,3.36077,3.35257,3.35819,17250000.0
2009-03-26 18:31:00,3.36162,3.36162,3.35754,3.36102,9000000.0
2009-03-26 18:32:00,3.35912,3.35946,3.35319,3.35773,9380000.0
2009-03-26 18:33:00,3.35856,3.36066,3.35749,3.35749,10000000.0
2009-03-26 18:34:00,3.35814,3.36132,3.35691,3.35803,11500000.0
2009-03-26 18:35:00,3.36008,3.36096,3.35666,3.36096,5750000.0
2009-03-26 18:36:00,3.36157,3.36363,3.35849,3.36254,8750000.0
2009-03-26 18:37:00,3.36275,3.36275,3.35789,3.36219,9500000.0
2009-03-26 18:38:00,3.36145,3.36402,3.35792,3.3619,10880000.0
2009-03-26 18:39:00,3.36117,3.36372,3.35751,3.36099,11750000.0
2009-03-26 18:40:00,3.36099,3.36099,3.35513,3.36087,5250000.0
2009-03-26 18:41:00,3.3595,3.36137,3.35693,3.36038,7500000.0
2009-03-26 18:42:00,3.36042,3.36234,3.35886,3.36234,14500000.0
2009-03-26 18:43:00,3.35868,3.3611,3.35515,3.35905,14750000.0
2009-03-26 18:44:00,3.3606,3.36153,3.35559,3.36066,15510000.0
2009-03-26 18:45:00,3.35964,3.3614,3.35731,3.36084,11750000.0
2009-03-26 18:46:00,3.36273,3.36308,3.35719,3.36168,9750000.0
2009-03-26 18:47:00,3.36223,3.36352,3.35661,3.36348,9000000.0
2009-03-26 18:48:00,3.36004,3.36397,3.35991,3.35991,9630000.0
2009-03-26 18:49:00,3.36199,3.36252,3.35864,3.35973,6250000.0
2009-03-26 18:50:00,3.36084,3.3612,3.3593,3.3612,7000000.0
2009-03-26 18:51:00,3.35841,3.3621,3.35804,3.35829,8500000.0
2009-03-26 18:52:00,3.35947,3.36171,3.35917,3.36136,5500000.0
2009-03-26 18:53:00,3.36104,3.36515,3.36055,3.36235,10630000.0
2009-03-26 18:54:00,3.36429,3.36644,3.36132,3.36397,11760000.0
2009-03-26 18:55:00,3.36167,3.36515,3.35861,3.36173,7500000.0
2009-03-26 18:56:00,3.36581,3.3678,3.36259,3.36527,9750000.0
2009-03-26 18:57:00,3.36495,3.36621,3.36247,3.36338,11500000.0
2009-03-26 18:58:00,3.35997,3.36587,3.35902,3.36253,13130000.0
2009-03-26 18:59:00,3.35786,3.36428,3.35666,3.36358,5750000.0
2009-03-26 19:00:00,3.36344,3.36695,3.36003,3.36318,14750000.0
2009-03-26 19:01:00,3.36606,3.36606,3.36009,3.36064,5880000.0
2009-03-26 19:02:00,3.36151,3.36303,3.35457,3.36174,17500000.0
2009-03-26 19:03:00,3.35709,3.36301,3.35709,3.36197,7250000.0
2009-03-26 19:04:00,3.3608,3.36228,3.35804,3.35973,5250000.0
2009-03-26 19:05:00,3.36198,3.36198,3.35788,3.36142,9250000.0
2009-03-26 19:06:00,3.35645,3.36235,3.35645,3.3597,12750000.0
2009-03-26 19:07:00,3.35632,3.36223,3.3552,3.3552,7500000.0
2009-03-26 19:08:00,3.35626,3.36187,3.35626,3.35842,9000000.0
2009-03-26 19:09:00,3.36054,3.36076,3.35601,3.3572,6630000.0
2009-03-26 19:10:00,3.35592,3.35944,3.35574,3.35887,7750000.0
2009-03-26 19:11:00,3.35611,3.36071,3.35494,3.3606,16500000.0
2009-03-26 19:12:00,3.35777,3.35982,3.35565,3.35908,6500000.0
2009-03-26 19:13:00,3.35734,3.36056,3.35734,3.35918,7000000.0
2009-03-26 19:14:00,3.35634,3.36016,3.35606,3.35735,8130000.0
2009-03-26 19:15:00,3.35733,3.36307,3.35716,3.3613,10630000.0
2009-03-26 19:16:00,3.35919,3.36196,3.35715,3.35777,17500000.0
2009-03-26 19:17:00,3.35781,3.36001,3.35734,3.35942,9000000.0
2009-03-26 19:18:00,3.3555,3.3604,3.3555,3.35607,15750000.0
2009-03-26 19:19:00,3.35908,3.35948,3.35238,3.35238,7500000.0
2009-03-26 19:20:00,3.35851,3.36006,3.35504,3.35797,8250000.0
2009-03-26 19:21:00,3.35873,3.35986,3.35197,3.35441,9380000.0
2009-03-26 19:22:00,3.35774,3.35783,3.35485,3.35488,10750000.0
2009-03-26 19:23:00,3.35448,3.35891,3.35291,3.35629,12500000.0
2009-03-26 19:24:00,3.35676,3.36159,3.35623,3.36159,7000000.0
2009-03-26 19:25:00,3.35764,3.35853,3.35342,3.35706,7750000.0
2009-03-26 19:26:00,3.35743,3.35755,3.35625,3.35625,10250000.0
2009-03-26 19:27:00,3.35258,3.35904,3.35258,3.35857,7500000.0
2009-03-26 19:28:00,3.35416,3.35959,3.35413,3.35501,9750000.0
2009-03-26 19:29:00,3.35819,3.35921,3.35478,3.35676,15760000.0
2009-03-26 19:30:00,3.35794,3.35935,3.35617,3.35935,8500000.0
2009-03-26 19:31:00,3.35764,3.35923,3.35466,3.359,13500000.0
2009-03-26 19:32:00,3.35847,3.35893,3.35495,3.35817,9500000.0
2009-03-26 19:33:00,3.35883,3.36015,3.35476,3.35869,7500000.0
2009-03-26 19:34:00,3.35673,3.36039,3.35587,3.35964,13000000.0
2009-03-26 19:35:00,3.35685,3.35972,3.35472,3.35893,7250000.0
2009-03-26 19:36:00,3.35913,3.3613,3.35831,3.36119,5750000.0
2009-03-26 19:37:00,3.35977,3.36171,3.35616,3.35981,9750000.0
2009-03-26 19:38:00,3.36169,3.36267,3.35893,3.35957,9250000.0
2009-03-26 19:39:00,3.36231,3.36283,3.35981,3.36047,6130000.0
2009-03-26 19:40:00,3.35904,3.3617,3.35683,3.3617,7250000.0
2009-03-26 19:41:00,3.36288,3.3629,3.35694,3.35694,8500000.0
2009-03-26 19:42:00,3.36371,3.36371,3.3598,3.3617,6750000.0
2009-03-26 19:43:00,3.35703,3.3616,3.35703,3.35918,6250000.0
2009-03-26 19:44:00,3.35831,3.36063,3.356,3.35957,9000000.0
2009-03-26 19:45:00,3.36077,3.36077,3.35336,3.35977,10500000.0
2009-03-26 19:46:00,3.35785,3.36016,3.35586,3.35819,7750000.0
2009-03-26 19:47:00,3.35679,3.36029,3.35679,3.35895,11130000.0
2009-03-26 19:48:00,3.35999,3.36128,3.35876,3.36128,7250000.0
2009-03-26 19:49:00,3.35859,3.36198,3.35859,3.35891,5500000.0
2009-03-26 19:50:00,3.36,3.36133,3.35492,3.36133,14750000.0
2009-03-26 19:51:00,3.36017,3.36215,3.35659,3.36215,14500000.0
2009-03-26 19:52:00,3.35957,3.36121,3.35792,3.36031,8250000.0
2009-03-26 19:53:00,3.35895,3.36092,3.35505,3.35847,9500000.0
2009-03-26 19:54:00,3.36117,3.36256,3.35812,3.36162,8250000.0
2009-03-26 19:55:00,3.36258,3.36442,3.36055,3.36223,12010000.0
2009-03-26 19:56:00,3.36294,3.36558,3.36081,3.36431,8750000.0
2009-03-26 19:57:00,3.36312,3.36627,3.3598,3.3598,15750000.0
2009-03-26 19:58:00,3.36355,3.36355,3.3595,3.36216,8750000.0
2009-03-26 19:59:00,3.35876,3.36365,3.35876,3.36291,5500000.0
2009-03-26 20:00:00,3.36175,3.36376,3.361,3.36302,9630000.0
2009-03-26 20:01:00,3.3618,3.36437,3.35943,3.35943,8500000.0
2009-03-26 20:02:00,3.36465,3.36465,3.35968,3.36148,8000000.0
2009-03-26 20:03:00,3.36237,3.36311,3.35926,3.36282,9000000.0
2009-03-26 20:04:00,3.36032,3.36269,3.36032,3.36248,7000000.0
2009-03-26 20:05:00,3.35769,3.36376,3.35769,3.36376,9750000.0
2009-03-26 20:06:00,3.35934,3.36288,3.35682,3.36018,12250000.0
2009-03-26 20:07:00,3.36192,3.36346,3.3605,3.36326,11750000.0
2009-03-26 20:08:00,3.36083,3.364,3.35624,3.35624,7750000.0
2009-03-26 20:09:00,3.36039,3.36365,3.35588,3.3594,11750000.0
2009-03-26 20:10:00,3.36141,3.36217,3.35922,3.36006,12250000.0
2009-03-26 20:11:00,3.35894,3.36264,3.35808,3.36123,8250000.0
2009-03-26 20:12:00,3.36407,3.36407,3.35807,3.36233,6250000.0
2009-03-26 20:13:00,3.36248,3.36517,3.35966,3.36512,6250000.0
2009-03-26 20:14:00,3.36128,3.36497,3.3605,3.36251,13000000.0
2009-03-26 20:15:00,3.36395,3.36395,3.35909,3.35909,8250000.0
2009-03-26 20:16:00,3.35884,3.36305,3.35727,3.36149,8500000.0
2009-03-26 20:17:00,3.35797,3.36295,3.35728,3.35728,9000000.0
2009-03-26 20:18:00,3.3614,3.36301,3.35723,3.36163,7250000.0
2009-03-26 20:19:00,3.36273,3.36273,3.3566,3.36057,10750000.0
2009-03-26 20:20:00,3.35722,3.36237,3.35722,3.35983,13500000.0
2009-03-26 20:21:00,3.36201,3.36266,3.35665,3.35931,12380000.0
2009-03-26 20:22:00,3.36134,3.36302,3.3606,3.36199,6000000.0
2009-03-26 20:23:00,3.35966,3.36309,3.35645,3.35645,7000000.0
2009-03-26 20:24:00,3.35896,3.36292,3.35896,3.3594,14500000.0
2009-03-26 20:25:00,3.36071,3.36311,3.35745,3.36311,12000000.0
2009-03-26 20:26:00,3.3606,3.36226,3.35565,3.35921,14000000.0
2009-03-26 20:27:00,3.36039,3.3626,3.35804,3.3598,6250000.0
2009-03-26 20:28:00,3.36464,3.36464,3.36013,3.3629,10000000.0
2009-03-26 20:29:00,3.36302,3.36509,3.36207,3.36502,15380000.0
2009-03-26 20:30:00,3.36215,3.36543,3.35847,3.36159,13000000.0
2009-03-26 20:31:00,3.36149,3.36587,3.36123,3.36587,6750000.0
2009-03-26 20:32:00,3.36345,3.36498,3.36007,3.36498,7500000.0
2009-03-26 20:33:00,3.36189,3.36466,3.3588,3.3588,8750000.0
2009-03-26 20:34:00,3.36319,3.36564,3.36306,3.36555,7000000.0
2009-03-26 20:35:00,3.36277,3.36624,3.36172,3.36574,5750000.0
2009-03-26 20:36:00,3.36853,3.3695,3.36488,3.36488,6250000.0
2009-03-26 20:37:00,3.36447,3.36792,3.36215,3.36572,9500000.0
2009-03-26 20:38:00,3.36858,3.36858,3.36345,3.36843,16250000.0
2009-03-26 20:39:00,3.36666,3.36763,3.36132,3.36132,6500000.0
2009-03-26 20:40:00,3.3654,3.36943,3.36435,3.36564,12380000.0
2009-03-26 20:41:00,3.36487,3.36855,3.36201,3.36855,14250000.0
2009-03-26 20:42:00,3.36535,3.3691,3.36535,3.36701,9750000.0
2009-03-26 20:43:00,3.36462,3.36892,3.36204,3.3676,5500000.0
2009-03-26 20:44:00,3.36666,3.3685,3.3623,3.3685,12380000.0
2009-03-26 20:45:00,3.36772,3.36876,3.36488,3.36488,5750000.0
2009-03-26 20:46:00,3.3641,3.36775,3.36206,3.36693,5750000.0
2009-03-26 20:47:00,3.36759,3.36759,3.3617,3.3657,14000000.0
2009-03-26 20:48:00,3.36177,3.36488,3.35996,3.3624,7130000.0
2009-03-26 20:49:00,3.36258,3.36561,3.35977,3.36185,8380000.0
2009-03-26 20:50:00,3.3616,3.36473,3.36023,3.36218,11500000.0
2009-03-26 20:51:00,3.36001,3.36451,3.3596,3.36451,7500000.0
2009-03-26 20:52:00,3.36547,3.36925,3.36217,3.36657,12880000.0
2009-03-26 20:53:00,3.36893,3.37296,3.36767,3.37103,9250000.0
2009-03-26 20:54:00,3.37211,3.37336,3.36686,3.37116,6750000.0
2009-03-26 20:55:00,3.36779,3.37171,3.36257,3.36839,9250000.0
2009-03-26 20:56:00,3.36622,3.36954,3.36614,3.36614,5500000.0
2009-03-26 20:57:00,3.36692,3.37193,3.36372,3.37035,14500000.0
2009-03-26 20:58:00,3.37093,3.37539,3.36789,3.37199,10750000.0
2009-03-26 20:59:00,3.3741,3.37516,3.36653,3.36992,9500000.0
2009-03-26 21:00:00,3.37246,3.37382,3.36949,3.37071,10000000.0
2009-03-26 21:01:00,3.3717,3.37378,3.36906,3.36972,6000000.0
2009-03-26 21:02:00,3.36755,3.37198,3.36454,3.36454,10750000.0
2009-03-26 21:03:00,3.37099,3.37099,3.3655,3.3655,8000000.0
2009-03-26 21:04:00,3.36803,3.36917,3.36625,3.36875,6500000.0
2009-03-26 21:05:00,3.3678,3.36957,3.36691,3.36818,8750000.0
2009-03-26 21:06:00,3.36678,3.36946,3.36369,3.36369,7000000.0
2009-03-26 21:07:00,3.36645,3.3695,3.36558,3.36606,7750000.0
2009-03-26 21:08:00,3.36865,3.36865,3.36454,3.36668,11000000.0
2009-03-26 21:09:00,3.36674,3.36829,3.36393,3.36441,8000000.0
2009-03-26 21:10:00,3.36314,3.36793,3.36314,3.36583,6750000.0
2009-03-26 21:11:00,3.36805,3.3685,3.36357,3.36673,5250000.0
2009-03-26 21:12:00,3.36811,3.3683,3.36467,3.36524,9500000.0
2009-03-26 21:13:00,3.36475,3.36851,3.36475,3.36799,7000000.0
2009-03-26 21:14:00,3.36597,3.36941,3.36267,3.36781,8000000.0
2009-03-26 21:15:00,3.36825,3.37043,3.36417,3.36688,7380000.0
2009-03-26 21:16:00,3.36696,3.36933,3.3637,3.36805,10500000.0
2009-03-26 21:17:00,3.36694,3.36981,3.36475,3.3672,10250000.0
2009-03-26 21:18:00,3.36846,3.36965,3.36599,3.36825,6750000.0
2009-03-26 21:19:00,3.36697,3.36988,3.36559,3.36905,5500000.0
2009-03-26 21:20:00,3.36976,3.37069,3.36625,3.37069,6250000.0
2009-03-26 21:21:00,3.36607,3.36814,3.36449,3.36449,12500000.0
2009-03-26 21:22:00,3.36717,3.37107,3.36643,3.36643,8250000.0
2009-03-26 21:23:00,3.36909,3.36967,3.3659,3.3659,7750000.0
2009-03-26 21:24:00,3.36863,3.36895,3.36359,3.36564,7000000.0
2009-03-26 21:25:00,3.36849,3.36898,3.3638,3.36737,11000000.0
2009-03-26 21:26:00,3.36688,3.36959,3.3646,3.36918,7000000.0
2009-03-26 21:27:00,3.36596,3.36894,3.36552,3.36552,5500000.0
2009-03-26 21:28:00,3.36189,3.36736,3.36187,3.36504,10000000.0
2009-03-26 21:29:00,3.36346,3.36944,3.36346,3.36944,6000000.0
2009-03-26 21:30:00,3.36614,3.36756,3.36183,3.36365,7750000.0
2009-03-26 21:31:00,3.36206,3.36609,3.3612,3.36449,7500000.0
2009-03-26 21:32:00,3.36143,3.36615,3.36143,3.36413,5500000.0
2009-03-26 21:33:00,3.36716,3.36774,3.36321,3.36514,5750000.0
2009-03-26 21:34:00,3.36432,3.36565,3.36095,3.36232,7630000.0
2009-03-26 21:35:00,3.35626,3.3655,3.35626,3.3655,10000000.0
2009-03-26 21:36:00,3.36319,3.36476,3.36214,3.36431,10000000.0
2009-03-26 21:37:00,3.36402,3.36549,3.36096,3.36516,9750000.0
2009-03-26 21:38:00,3.36177,3.36614,3.36099,3.3629,11880000.0
2009-03-26 21:39:00,3.36481,3.36615,3.36371,3.36371,9500000.0
2009-03-26 21:40:00,3.36598,3.36598,3.35988,3.36373,5500000.0
2009-03-26 21:41:00,3.36491,3.36538,3.36024,3.36024,11750000.0
2009-03-26 21:42:00,3.3642,3.36633,3.36311,3.36629,6250000.0
2009-03-26 21:43:00,3.36555,3.36555,3.3632,3.36447,8000000.0
2009-03-26 21:44:00,3.36548,3.36634,3.36097,3.36602,5250000.0
2009-03-26 21:45:00,3.36429,3.36677,3.36371,3.36564,10750000.0
2009-03-26 21:46:00,3.36674,3.36735,3.36198,3.36198,6000000.0
2009-03-26 21:47:00,3.36706,3.36706,3.36307,3.36604,10250000.0
2009-03-26 21:48:00,3.3648,3.3673,3.36363,3.3673,12000000.0
2009-03-26 21:49:00,3.36581,3.36789,3.36323,3.36323,5500000.0
2009-03-26 21:50:00,3.36492,3.36868,3.36468,3.36795,8750000.0
2009-03-26 21:51:00,3.36241,3.36859,3.3616,3.36838,5500000.0
2009-03-26 21:52:00,3.36513,3.36829,3.36403,3.36538,7000000.0
2009-03-26 21:53:00,3.36688,3.36849,3.36515,3.36709,6250000.0
2009-03-26 21:54:00,3.36575,3.36756,3.36393,3.36601,6500000.0
2009-03-26 21:55:00,3.36698,3.36859,3.36279,3.36554,7500000.0
2009-03-26 21:56:00,3.36815,3.3688,3.36391,3.36525,5750000.0
2009-03-26 21:57:00,3.36624,3.36953,3.36445,3.36615,7500000.0
2009-03-26 21:58:00,3.36519,3.36964,3.36519,3.36694,13000000.0
2009-03-26 21:59:00,3.36435,3.36764,3.3629,3.3629,9250000.0
2009-03-26 22:00:00,3.36765,3.37149,3.36337,3.36622,15000000.0
2009-03-26 22:01:00,3.36783,3.36872,3.3628,3.36671,7500000.0
2009-03-26 22:02:00,3.36668,3.36809,3.36162,3.36674,15250000.0
2009-03-26 22:03:00,3.36475,3.36948,3.36475,3.36528,6000000.0
2009-03-26 22:04:00,3.36744,3.37078,3.36513,3.36861,15380000.0
2009-03-26 22:05:00,3.3678,3.37078,3.36656,3.37014,7500000.0
2009-03-26 22:06:00,3.36871,3.37132,3.3681,3.36823,6000000.0
2009-03-26 22:07:00,3.36895,3.37073,3.3667,3.36903,10500000.0
2009-03-26 22:08:00,3.36708,3.37153,3.36515,3.36624,22250000.0
2009-03-26 22:09:00,3.36743,3.36957,3.36428,3.36531,7250000.0
2009-03-26 22:10:00,3.3644,3.37063,3.3644,3.36888,15500000.0
2009-03-26 22:11:00,3.36785,3.37245,3.36431,3.37094,16750000.0
2009-03-26 22:12:00,3.36907,3.37472,3.36742,3.36742,11500000.0
2009-03-26 22:13:00,3.36831,3.37189,3.36586,3.36688,7880000.0
2009-03-26 22:14:00,3.36811,3.3719,3.36811,3.3719,9250000.0
2009-03-26 22:15:00,3.37055,3.37157,3.36687,3.37157,5500000.0
2009-03-26 22:16:00,3.36757,3.37157,3.36535,3.37029,8630000.0
2009-03-26 22:17:00,3.36887,3.37038,3.36443,3.36832,7750000.0
2009-03-26 22:18:00,3.37041,3.37041,3.36632,3.3677,8000000.0
2009-03-26 22:19:00,3.36907,3.37015,3.36543,3.36906,8000000.0
2009-03-26 22:20:00,3.36762,3.36934,3.36655,3.36934,7000000.0
2009-03-26 22:21:00,3.36766,3.3703,3.36514,3.3703,9000000.0
2009-03-26 22:22:00,3.36375,3.36923,3.36375,3.36871,7000000.0
2009-03-26 22:23:00,3.36811,3.37112,3.36496,3.36683,11500000.0
2009-03-26 22:24:00,3.36279,3.36901,3.36279,3.36372,8500000.0
2009-03-26 22:25:00,3.36954,3.36956,3.36219,3.3649,5250000.0
2009-03-26 22:26:00,3.3677,3.3707,3.3662,3.37022,10500000.0
2009-03-26 22:27:00,3.3687,3.37044,3.36655,3.36769,7000000.0
2009-03-26 22:28:00,3.36635,3.36923,3.36552,3.36923,9000000.0
2009-03-26 22:29:00,3.36827,3.36949,3.36504,3.36885,12750000.0
2009-03-26 22:30:00,3.36567,3.369,3.36512,3.36512,6500000.0
2009-03-26 22:31:00,3.36516,3.368,3.36486,3.36772,5500000.0
2009-03-26 22:32:00,3.3648,3.36838,3.36377,3.36705,11380000.0
2009-03-26 22:33:00,3.368,3.36906,3.36462,3.36874,16750000.0
2009-03-26 22:34:00,3.36498,3.36779,3.36498,3.36779,8500000.0
2009-03-26 22:35:00,3.36642,3.36865,3.36065,3.36443,8500000.0
2009-03-26 22:36:00,3.36636,3.36935,3.36284,3.36935,11750000.0
2009-03-26 22:37:00,3.3653,3.36864,3.36415,3.36465,6750000.0
2009-03-26 22:38:00,3.36958,3.36986,3.36403,3.36511,5500000.0
2009-03-26 22:39:00,3.3679,3.36891,3.36472,3.36695,9380000.0
2009-03-26 22:40:00,3.36603,3.3684,3.36475,3.36596,8000000.0
2009-03-26 22:41:00,3.36413,3.36881,3.36384,3.36658,9750000.0
2009-03-26 22:42:00,3.36782,3.36902,3.36242,3.36837,10000000.0
2009-03-26 22:43:00,3.36861,3.36908,3.36442,3.3655,12250000.0
2009-03-26 22:44:00,3.36338,3.36944,3.36338,3.36944,8500000.0
2009-03-26 22:45:00,3.36468,3.36833,3.36461,3.36628,10130000.0
2009-03-26 22:46:00,3.36884,3.37027,3.36353,3.36867,11750000.0
2009-03-26 22:47:00,3.36617,3.36938,3.36419,3.36419,7250000.0
2009-03-26 22:48:00,3.36454,3.36957,3.36412,3.36809,9500000.0
2009-03-26 22:49:00,3.36751,3.36823,3.36219,3.36823,11250000.0
2009-03-26 22:50:00,3.36536,3.36851,3.36441,3.36485,8750000.0
2009-03-26 22:51:00,3.36564,3.36842,3.36564,3.36705,8750000.0
2009-03-26 22:52:00,3.36396,3.36776,3.36377,3.3646,7500000.0
2009-03-26 22:53:00,3.36692,3.36772,3.36346,3.3668,8880000.0
2009-03-26 22:54:00,3.36188,3.36644,3.36168,3.36471,7750000.0
2009-03-26 22:55:00,3.36232,3.36585,3.36133,3.36582,8750000.0
2009-03-26 22:56:00,3.36283,3.36656,3.36283,3.36599,5750000.0
2009-03-26 22:57:00,3.36789,3.36789,3.36112,3.3632,11880000.0
2009-03-26 22:58:00,3.36218,3.36661,3.36201,3.36201,9750000.0
2009-03-26 22:59:00,3.36801,3.36801,3.36395,3.36473,17630000.0
2009-03-26 23:00:00,3.36049,3.36426,3.35748,3.35905,8500000.0
2009-03-26 23:01:00,3.35926,3.36445,3.35926,3.3629,7750000.0
2009-03-26 23:02:00,3.35778,3.36246,3.35778,3.35992,8750000.0
2009-03-26 23:03:00,3.36201,3.36488,3.35974,3.36488,8500000.0
2009-03-26 23:04:00,3.3623,3.36463,3.36182,3.36401,9250000.0
2009-03-26 23:05:00,3.36273,3.36396,3.36089,3.36343,5500000.0
2009-03-26 23:06:00,3.3631,3.36392,3.35891,3.36259,6500000.0
2009-03-26 23:07:00,3.36297,3.36361,3.3591,3.36301,12250000.0
2009-03-26 23:08:00,3.36227,3.36378,3.35978,3.36033,13000000.0
2009-03-26 23:09:00,3.36052,3.36331,3.35867,3.36193,10750000.0
2009-03-26 23:10:00,3.36164,3.36404,3.35925,3.36404,7750000.0
2009-03-26 23:11:00,3.36327,3.36412,3.36192,3.36379,9750000.0
2009-03-26 23:12:00,3.36304,3.36536,3.36082,3.36217,7500000.0
2009-03-26 23:13:00,3.36134,3.36395,3.36103,3.36149,7750000.0
2009-03-26 23:14:00,3.36367,3.36367,3.36164,3.36285,7500000.0
2009-03-26 23:15:00,3.36299,3.36351,3.35932,3.36318,8250000.0
2009-03-26 23:16:00,3.36356,3.36356,3.36164,3.36259,7500000.0
2009-03-26 23:17:00,3.36316,3.36316,3.35952,3.36167,12000000.0
2009-03-26 23:18:00,3.3631,3.3631,3.35865,3.36097,7000000.0
2009-03-26 23:19:00,3.36152,3.36294,3.35546,3.36294,9250000.0
2009-03-26 23:20:00,3.36246,3.36428,3.36157,3.36381,6250000.0
2009-03-26 23:21:00,3.36535,3.36535,3.3594,3.3624,5750000.0
2009-03-26 23:22:00,3.36164,3.36451,3.35923,3.36451,7750000.0
2009-03-26 23:23:00,3.36382,3.36449,3.35627,3.36449,10000000.0
2009-03-26 23:25:00,3.36642,3.36673,3.36458,3.36458,6750000.0
2009-03-26 23:26:00,3.36472,3.36472,3.35869,3.36322,8250000.0
2009-03-26 23:27:00,3.3651,3.36559,3.35884,3.36314,8500000.0
2009-03-26 23:28:00,3.36342,3.36575,3.36121,3.36427,17500000.0
2009-03-26 23:29:00,3.35931,3.36486,3.35931,3.36406,8750000.0
2009-03-26 23:30:00,3.36144,3.36571,3.35816,3.36473,12000000.0
2009-03-26 23:31:00,3.3597,3.36417,3.3597,3.36417,7510000.0
2009-03-26 23:32:00,3.3636,3.36473,3.35977,3.35977,7750000.0
2009-03-26 23:34:00,3.36253,3.36622,3.36253,3.36618,7750000.0
2009-03-26 23:35:00,3.36639,3.36647,3.36393,3.36393,7000000.0
2009-03-26 23:36:00,3.36439,3.36523,3.36193,3.36458,7250000.0
2009-03-26 23:37:00,3.3655,3.36606,3.36323,3.36367,10500000.0
2009-03-26 23:39:00,3.3634,3.36527,3.36043,3.36316,10250000.0
2009-03-26 23:40:00,3.36419,3.36422,3.3591,3.36422,8010000.0
2009-03-26 23:41:00,3.36452,3.36507,3.36227,3.36474,8750000.0
2009-03-26 23:42:00,3.3631,3.36643,3.36245,3.36643,13250000.0
2009-03-26 23:43:00,3.36411,3.36453,3.36319,3.36319,9000000.0
2009-03-26 23:45:00,3.36231,3.36521,3.35982,3.3637,9500000.0
2009-03-26 23:47:00,3.36474,3.36474,3.359,3.36463,6000000.0
2009-03-26 23:48:00,3.36572,3.36573,3.35763,3.35763,5750000.0
2009-03-26 23:49:00,3.36356,3.3647,3.35952,3.3647,6250000.0
2009-03-26 23:50:00,3.36339,3.36359,3.36239,3.36359,9250000.0
2009-03-26 23:51:00,3.36153,3.36424,3.36081,3.3622,12750000.0
2009-03-26 23:52:00,3.36421,3.36421,3.35957,3.36309,6000000.0
2009-03-26 23:53:00,3.36399,3.36415,3.35835,3.36158,9750000.0
2009-03-26 23:55:00,3.36446,3.36447,3.36004,3.3623,7750000.0
2009-03-26 23:56:00,3.36145,3.36367,3.36012,3.36367,6000000.0
2009-03-26 23:57:00,3.36358,3.36358,3.35761,3.36201,5250000.0
2009-03-26 23:58:00,3.36581,3.36642,3.36297,3.36547,9000000.0
2009-03-26 23:59:00,3.36214,3.36404,3.36029,3.36404,5250000.0
2009-03-27 00:00:00,3.36283,3.36302,3.35978,3.36216,8500000.0
2009-03-27 00:01:00,3.36106,3.36313,3.36076,3.36143,7750000.0
2009-03-27 00:02:00,3.36412,3.36412,3.36071,3.36346,8750000.0
2009-03-27 00:03:00,3.36069,3.36311,3.36069,3.36228,9750000.0
2009-03-27 00:05:00,3.36198,3.36405,3.36024,3.36317,10250000.0
2009-03-27 00:06:00,3.36183,3.36427,3.36183,3.36263,7250000.0
2009-03-27 00:07:00,3.36224,3.36326,3.35907,3.36315,7750000.0
2009-03-27 00:08:00,3.36114,3.36431,3.36114,3.36413,6500000.0
2009-03-27 00:09:00,3.3633,3.36358,3.36179,3.36179,6630000.0
2009-03-27 00:10:00,3.36171,3.3636,3.36074,3.36332,9000000.0
2009-03-27 00:11:00,3.36252,3.36434,3.35865,3.36434,8500000.0
2009-03-27 00:12:00,3.36282,3.36282,3.36099,3.36235,6250000.0
2009-03-27 00:13:00,3.36355,3.36366,3.36142,3.36273,9250000.0
2009-03-27 00:14:00,3.36163,3.36414,3.36033,3.36145,16500000.0
2009-03-27 00:15:00,3.36112,3.36137,3.36035,3.36092,13000000.0
2009-03-27 00:16:00,3.36099,3.36221,3.35835,3.35922,8000000.0
2009-03-27 00:17:00,3.3636,3.36378,3.36033,3.36329,9250000.0
2009-03-27 00:18:00,3.36289,3.36289,3.35988,3.36207,7630000.0
2009-03-27 00:19:00,3.36325,3.3633,3.36064,3.36146,5750000.0
2009-03-27 00:20:00,3.36276,3.36342,3.36081,3.36219,13880000.0
2009-03-27 00:21:00,3.3564,3.36293,3.3564,3.36068,5500000.0
2009-03-27 00:22:00,3.36024,3.36196,3.35825,3.36154,13000000.0
2009-03-27 00:23:00,3.3571,3.36283,3.35692,3.36283,11250000.0
2009-03-27 00:24:00,3.36197,3.36216,3.35956,3.35956,7500000.0
2009-03-27 00:25:00,3.35862,3.36202,3.35694,3.35694,6750000.0
2009-03-27 00:26:00,3.36001,3.36208,3.35974,3.36132,6000000.0
2009-03-27 00:28:00,3.36043,3.36137,3.35737,3.36137,8500000.0
2009-03-27 00:29:00,3.36051,3.36093,3.35697,3.35738,8000000.0
2009-03-27 00:30:00,3.36127,3.36202,3.35884,3.36202,7750000.0
2009-03-27 00:31:00,3.35902,3.36227,3.35902,3.36137,10750000.0
2009-03-27 00:33:00,3.36153,3.36209,3.35895,3.35895,9380000.0
2009-03-27 00:34:00,3.36126,3.36126,3.35824,3.3609,7500000.0
2009-03-27 00:35:00,3.36213,3.3625,3.36129,3.36129,7000000.0
2009-03-27 00:36:00,3.36186,3.36295,3.3607,3.36295,6000000.0
2009-03-27 00:37:00,3.36124,3.3632,3.35994,3.35994,9380000.0
2009-03-27 00:38:00,3.36083,3.36305,3.3585,3.35945,11250000.0
2009-03-27 00:39:00,3.35991,3.36374,3.35991,3.36164,10000000.0
2009-03-27 00:40:00,3.36406,3.36406,3.35985,3.364,8630000.0
2009-03-27 00:41:00,3.36187,3.36473,3.36187,3.36473,7750000.0
2009-03-27 00:42:00,3.36172,3.3635,3.35671,3.36198,8880000.0
2009-03-27 00:43:00,3.36248,3.3642,3.35987,3.36368,9000000.0
2009-03-27 00:44:00,3.36447,3.36447,3.36044,3.36332,6250000.0
2009-03-27 00:45:00,3.36106,3.36482,3.36106,3.36482,6380000.0
2009-03-27 00:46:00,3.36497,3.36497,3.35923,3.36116,8750000.0
2009-03-27 00:47:00,3.36205,3.36254,3.36002,3.36002,8250000.0
2009-03-27 00:48:00,3.36211,3.36326,3.3594,3.36209,7250000.0
2009-03-27 00:49:00,3.36192,3.36395,3.35968,3.36227,7000000.0
2009-03-27 00:50:00,3.36192,3.36341,3.36075,3.36113,7750000.0
2009-03-27 00:52:00,3.36137,3.36164,3.35959,3.3615,9500000.0
2009-03-27 00:53:00,3.36011,3.36227,3.35498,3.36101,7750000.0
2009-03-27 00:54:00,3.3635,3.3635,3.35551,3.35551,6250000.0
2009-03-27 00:55:00,3.36168,3.36261,3.35957,3.36105,6500000.0
2009-03-27 00:56:00,3.36148,3.3617,3.35939,3.36094,7500000.0
2009-03-27 00:57:00,3.35866,3.36343,3.35866,3.3624,6000000.0
2009-03-27 00:58:00,3.36288,3.36288,3.35708,3.3616,12250000.0
2009-03-27 00:59:00,3.35895,3.36243,3.35867,3.36243,7750000.0
2009-03-27 01:00:00,3.35916,3.36255,3.35916,3.3611,10880000.0
2009-03-27 01:01:00,3.3623,3.36235,3.36083,3.36235,7750000.0
2009-03-27 01:02:00,3.36232,3.36232,3.35891,3.36052,6000000.0
2009-03-27 01:03:00,3.35668,3.36228,3.35668,3.35977,6000000.0
2009-03-27 01:04:00,3.36038,3.36182,3.35647,3.36126,7500000.0
2009-03-27 01:05:00,3.35627,3.36126,3.35627,3.36109,15750000.0
2009-03-27 01:06:00,3.36177,3.36177,3.3565,3.35795,8500000.0
2009-03-27 01:07:00,3.35772,3.36332,3.35772,3.36254,7750000.0
2009-03-27 01:08:00,3.36162,3.36207,3.35765,3.35765,10500000.0
2009-03-27 01:09:00,3.36056,3.36314,3.35891,3.35932,6250000.0
2009-03-27 01:10:00,3.35904,3.36276,3.35737,3.36276,10000000.0
2009-03-27 01:11:00,3.357,3.36261,3.357,3.36238,7500000.0
2009-03-27 01:13:00,3.36261,3.36268,3.3604,3.3605,10000000.0
2009-03-27 01:14:00,3.36317,3.36317,3.35991,3.36253,12500000.0
2009-03-27 01:15:00,3.36357,3.36357,3.36014,3.36163,9500000.0
2009-03-27 01:16:00,3.36205,3.36315,3.35797,3.36035,7500000.0
2009-03-27 01:17:00,3.36212,3.36212,3.35709,3.36071,5250000.0
2009-03-27 01:18:00,3.36261,3.3629,3.35903,3.35913,5630000.0
2009-03-27 01:19:00,3.35998,3.36252,3.35998,3.36252,8250000.0
2009-03-27 01:20:00,3.36112,3.36252,3.36112,3.36252,8380000.0
2009-03-27 01:21:00,3.36073,3.36255,3.36001,3.36255,6000000.0
2009-03-27 01:22:00,3.3608,3.36302,3.35757,3.36151,5250000.0
2009-03-27 01:23:00,3.36043,3.36251,3.3577,3.3577,6250000.0
2009-03-27 01:24:00,3.36031,3.36244,3.35889,3.36056,5750000.0
2009-03-27 01:25:00,3.36213,3.3623,3.35973,3.36069,12500000.0
2009-03-27 01:26:00,3.36207,3.36274,3.35886,3.36007,6500000.0
2009-03-27 01:27:00,3.36272,3.36272,3.35913,3.36134,8250000.0
2009-03-27 01:28:00,3.36286,3.36386,3.35855,3.36214,20880000.0
2009-03-27 01:29:00,3.35995,3.36145,3.35719,3.35736,7000000.0
2009-03-27 01:30:00,3.35732,3.36223,3.35623,3.36216,8250000.0
2009-03-27 01:31:00,3.35833,3.36226,3.35833,3.36128,23000000.0
2009-03-27 01:32:00,3.36206,3.36206,3.35694,3.3617,6250000.0
2009-03-27 01:33:00,3.36231,3.36231,3.35505,3.35989,19500000.0
2009-03-27 01:34:00,3.36029,3.36075,3.3584,3.3584,10750000.0
2009-03-27 01:35:00,3.35948,3.36183,3.35948,3.36108,6000000.0
2009-03-27 01:36:00,3.35979,3.36142,3.35747,3.35936,6130000.0
2009-03-27 01:37:00,3.36137,3.36218,3.35634,3.36177,6000000.0
2009-03-27 01:38:00,3.35756,3.3624,3.35756,3.36158,7750000.0
2009-03-27 01:39:00,3.36104,3.36232,3.35903,3.36082,10500000.0
2009-03-27 01:40:00,3.3587,3.36092,3.3587,3.3601,8250000.0
2009-03-27 01:41:00,3.36171,3.36225,3.35791,3.36181,7500000.0
2009-03-27 01:42:00,3.36167,3.36329,3.36006,3.36329,10500000.0
2009-03-27 01:43:00,3.36123,3.36388,3.36099,3.36112,7750000.0
2009-03-27 01:44:00,3.36201,3.36385,3.3611,3.36287,7250000.0
2009-03-27 01:45:00,3.36032,3.3632,3.3572,3.3632,5250000.0
2009-03-27 01:46:00,3.35938,3.36179,3.35938,3.36175,6250000.0
2009-03-27 01:47:00,3.36069,3.36322,3.35887,3.36322,9000000.0
2009-03-27 01:48:00,3.36247,3.36259,3.36047,3.36259,7250000.0
2009-03-27 01:49:00,3.3631,3.36353,3.35897,3.36346,7000000.0
2009-03-27 01:50:00,3.36179,3.36437,3.35906,3.36387,9750000.0
2009-03-27 01:51:00,3.36238,3.3634,3.35948,3.36296,8630000.0
2009-03-27 01:52:00,3.36189,3.36384,3.35968,3.3621,6250000.0
2009-03-27 01:53:00,3.36104,3.36357,3.36104,3.3634,6250000.0
2009-03-27 01:54:00,3.35869,3.36327,3.35869,3.36327,7500000.0
2009-03-27 01:55:00,3.36136,3.36408,3.35839,3.36354,7380000.0
2009-03-27 01:56:00,3.36169,3.36441,3.36032,3.36441,8880000.0
2009-03-27 01:57:00,3.35749,3.36272,3.35749,3.36191,10500000.0
2009-03-27 01:58:00,3.36452,3.36452,3.36443,3.36451,10000000.0
2009-03-27 02:01:00,3.36364,3.3644,3.36041,3.36372,7750000.0
2009-03-27 02:02:00,3.3594,3.36308,3.35892,3.36261,16250000.0
2009-03-27 02:03:00,3.3616,3.36342,3.35912,3.36342,6500000.0
2009-03-27 02:04:00,3.36112,3.36304,3.35891,3.36012,21250000.0
2009-03-27 02:05:00,3.3604,3.36194,3.35837,3.35978,8000000.0
2009-03-27 02:06:00,3.35845,3.36203,3.35845,3.36203,6250000.0
2009-03-27 02:07:00,3.36223,3.36223,3.3575,3.36186,10000000.0
2009-03-27 02:08:00,3.3597,3.36272,3.3597,3.36272,7000000.0
2009-03-27 02:09:00,3.35965,3.36165,3.35847,3.35933,15000000.0
2009-03-27 02:10:00,3.36122,3.36208,3.36045,3.36208,8750000.0
2009-03-27 02:11:00,3.35721,3.36138,3.35681,3.36075,7000000.0
2009-03-27 02:12:00,3.3584,3.36003,3.35783,3.35959,10500000.0
2009-03-27 02:13:00,3.35444,3.35883,3.35405,3.35638,10750000.0
2009-03-27 02:14:00,3.35958,3.35958,3.35127,3.35923,11000000.0
2009-03-27 02:15:00,3.35764,3.3599,3.35218,3.35878,15630000.0
2009-03-27 02:16:00,3.35774,3.36086,3.35466,3.35889,8880000.0
2009-03-27 02:17:00,3.35487,3.35828,3.35314,3.35778,11130000.0
2009-03-27 02:18:00,3.35755,3.35904,3.35544,3.35732,12500000.0
2009-03-27 02:19:00,3.35741,3.35931,3.35614,3.35803,7750000.0
2009-03-27 02:20:00,3.35781,3.35903,3.35521,3.35775,7750000.0
2009-03-27 02:21:00,3.35725,3.35886,3.35725,3.35886,9250000.0
2009-03-27 02:22:00,3.35552,3.3586,3.35316,3.35527,14130000.0
2009-03-27 02:23:00,3.35826,3.35916,3.35731,3.35774,8750000.0
2009-03-27 02:24:00,3.3584,3.35868,3.35364,3.35782,11500000.0
2009-03-27 02:25:00,3.35482,3.35778,3.35315,3.35368,9250000.0
2009-03-27 02:26:00,3.3589,3.3589,3.35388,3.35697,7750000.0
2009-03-27 02:27:00,3.35887,3.36012,3.35557,3.3598,14380000.0
2009-03-27 02:28:00,3.35794,3.35896,3.35336,3.35703,7250000.0
2009-03-27 02:29:00,3.355,3.35905,3.355,3.35709,9630000.0
2009-03-27 02:30:00,3.35422,3.35634,3.35234,3.35634,8500000.0
2009-03-27 02:31:00,3.35361,3.35649,3.35294,3.35649,10750000.0
2009-03-27 02:32:00,3.3567,3.35777,3.35312,3.35312,9250000.0
2009-03-27 02:33:00,3.3559,3.36026,3.35125,3.35125,11250000.0
2009-03-27 02:34:00,3.35396,3.3569,3.35094,3.35473,12750000.0
2009-03-27 02:35:00,3.35125,3.35493,3.35125,3.35166,5500000.0
2009-03-27 02:36:00,3.35523,3.35531,3.34979,3.35152,10750000.0
2009-03-27 02:37:00,3.35506,3.3553,3.34896,3.35018,5750000.0
2009-03-27 02:38:00,3.35235,3.35604,3.35124,3.35545,10380000.0
2009-03-27 02:39:00,3.35437,3.35547,3.35238,3.35443,8130000.0
2009-03-27 02:40:00,3.35396,3.35652,3.35377,3.35652,9500000.0
2009-03-27 02:41:00,3.35232,3.35667,3.35144,3.35645,15250000.0
2009-03-27 02:42:00,3.35252,3.35669,3.35252,3.35669,12000000.0
2009-03-27 02:43:00,3.35387,3.35575,3.35238,3.3555,12380000.0
2009-03-27 02:44:00,3.35516,3.35601,3.3535,3.35601,11750000.0
2009-03-27 02:45:00,3.35405,3.35588,3.35205,3.35407,9000000.0
2009-03-27 02:46:00,3.35234,3.35516,3.34896,3.34896,8250000.0
2009-03-27 02:47:00,3.35497,3.35497,3.35269,3.35413,5250000.0
2009-03-27 02:48:00,3.35138,3.35418,3.3468,3.35418,14500000.0
2009-03-27 02:49:00,3.35311,3.35471,3.34931,3.35096,11630000.0
2009-03-27 02:50:00,3.35344,3.35591,3.35172,3.3546,5250000.0
2009-03-27 02:51:00,3.35477,3.35663,3.35383,3.35663,5500000.0
2009-03-27 02:52:00,3.35372,3.35627,3.3537,3.3553,10500000.0
2009-03-27 02:53:00,3.35566,3.35599,3.35412,3.3557,5880000.0
2009-03-27 02:54:00,3.35528,3.35623,3.35211,3.35418,5250000.0
2009-03-27 02:55:00,3.35469,3.35581,3.35429,3.35429,5510000.0
2009-03-27 02:56:00,3.35665,3.35665,3.35176,3.3561,9500000.0
2009-03-27 02:57:00,3.35507,3.35781,3.35303,3.35392,13250000.0
2009-03-27 02:58:00,3.35498,3.35738,3.35194,3.35392,11750000.0
2009-03-27 02:59:00,3.35792,3.35792,3.35161,3.35457,14250000.0
2009-03-27 03:00:00,3.35745,3.35745,3.35331,3.35708,12250000.0
2009-03-27 03:01:00,3.35274,3.35576,3.35126,3.35544,16500000.0
2009-03-27 03:02:00,3.35588,3.35639,3.35268,3.35538,6250000.0
2009-03-27 03:03:00,3.35302,3.35497,3.35121,3.35308,7750000.0
2009-03-27 03:04:00,3.35284,3.35551,3.35284,3.35285,7250000.0
2009-03-27 03:05:00,3.35543,3.35609,3.35272,3.35321,12250000.0
2009-03-27 03:06:00,3.35337,3.35672,3.35266,3.35266,13000000.0
2009-03-27 03:07:00,3.35539,3.35539,3.35268,3.35268,6130000.0
2009-03-27 03:08:00,3.35491,3.35512,3.35299,3.35299,9000000.0
2009-03-27 03:09:00,3.35278,3.35619,3.35011,3.35619,8750000.0
2009-03-27 03:10:00,3.35507,3.35651,3.35135,3.3543,10380000.0
2009-03-27 03:11:00,3.3545,3.3552,3.35045,3.35189,9130000.0
2009-03-27 03:12:00,3.35528,3.35528,3.35035,3.35492,9750000.0
2009-03-27 03:13:00,3.35508,3.35551,3.35212,3.35212,10750000.0
2009-03-27 03:14:00,3.35441,3.35637,3.35334,3.35503,13500000.0
2009-03-27 03:15:00,3.35361,3.35522,3.35014,3.35367,6500000.0
2009-03-27 03:16:00,3.35413,3.35517,3.35097,3.35303,7250000.0
2009-03-27 03:17:00,3.35417,3.35576,3.35213,3.35512,8250000.0
2009-03-27 03:18:00,3.35542,3.35542,3.35313,3.35443,8750000.0
2009-03-27 03:19:00,3.3521,3.35583,3.35025,3.35213,16380000.0
2009-03-27 03:20:00,3.35302,3.35446,3.35224,3.35444,7750000.0
2009-03-27 03:21:00,3.35575,3.3565,3.3502,3.35404,7250000.0
2009-03-27 03:22:00,3.35709,3.35779,3.35107,3.35107,8250000.0
2009-03-27 03:23:00,3.35485,3.35557,3.35038,3.35373,10500000.0
2009-03-27 03:24:00,3.35193,3.35682,3.34943,3.35505,11880000.0
2009-03-27 03:25:00,3.35798,3.35798,3.35324,3.35658,8500000.0
2009-03-27 03:26:00,3.35864,3.35864,3.35525,3.35787,9750000.0
2009-03-27 03:27:00,3.35636,3.35793,3.35296,3.35613,8130000.0
2009-03-27 03:28:00,3.35459,3.35755,3.35299,3.35755,7000000.0
2009-03-27 03:29:00,3.35719,3.35719,3.35474,3.35708,8000000.0
2009-03-27 03:30:00,3.35791,3.35815,3.35342,3.35695,8000000.0
2009-03-27 03:31:00,3.35432,3.35773,3.35272,3.35773,7880000.0
2009-03-27 03:32:00,3.35467,3.35752,3.35467,3.35661,14500000.0
2009-03-27 03:33:00,3.35569,3.35764,3.35559,3.35738,6750000.0
2009-03-27 03:34:00,3.35373,3.35756,3.35168,3.35644,10250000.0
2009-03-27 03:35:00,3.35636,3.35737,3.35533,3.35672,6250000.0
2009-03-27 03:36:00,3.3541,3.35732,3.35326,3.35732,11750000.0
2009-03-27 03:37:00,3.35479,3.35674,3.35466,3.35671,8250000.0
2009-03-27 03:38:00,3.35735,3.35805,3.3543,3.3543,7500000.0
2009-03-27 03:39:00,3.35539,3.35793,3.35423,3.35747,13250000.0
2009-03-27 03:40:00,3.35467,3.35823,3.35467,3.35823,11000000.0
2009-03-27 03:41:00,3.35476,3.35762,3.35398,3.35398,9000000.0
2009-03-27 03:42:00,3.35382,3.35805,3.35382,3.35805,10750000.0
2009-03-27 03:43:00,3.35532,3.35815,3.35228,3.35228,10000000.0
2009-03-27 03:44:00,3.35778,3.35778,3.35131,3.35329,8000000.0
2009-03-27 03:45:00,3.35218,3.35614,3.35218,3.35384,6500000.0
2009-03-27 03:46:00,3.35753,3.35787,3.3542,3.3542,6380000.0
2009-03-27 03:47:00,3.35763,3.35763,3.35283,3.35283,7250000.0
2009-03-27 03:48:00,3.35483,3.35768,3.35384,3.35598,9750000.0
2009-03-27 03:49:00,3.3568,3.3575,3.35582,3.35646,6250000.0
2009-03-27 03:50:00,3.35301,3.35683,3.35301,3.35475,7000000.0
2009-03-27 03:51:00,3.35309,3.35704,3.35265,3.35567,9500000.0
2009-03-27 03:52:00,3.35713,3.35738,3.35215,3.35215,12880000.0
2009-03-27 03:53:00,3.35819,3.35819,3.35544,3.35544,10250000.0
2009-03-27 03:54:00,3.35509,3.35834,3.35229,3.35633,6500000.0
2009-03-27 03:55:00,3.35577,3.3577,3.35325,3.35548,12380000.0
2009-03-27 03:56:00,3.35569,3.35814,3.35461,3.35814,8750000.0
2009-03-27 03:57:00,3.35433,3.35736,3.35414,3.3565,8500000.0
2009-03-27 03:58:00,3.35529,3.35714,3.35159,3.35597,6500000.0
2009-03-27 03:59:00,3.35634,3.35739,3.35522,3.35709,7000000.0
2009-03-27 04:00:00,3.35669,3.35678,3.35179,3.35276,7750000.0
2009-03-27 04:01:00,3.35394,3.35676,3.35394,3.35676,10880000.0
2009-03-27 04:02:00,3.35435,3.35679,3.35435,3.35612,6250000.0
2009-03-27 04:03:00,3.35725,3.35725,3.35082,3.35614,5750000.0
2009-03-27 04:04:00,3.35586,3.35642,3.35402,3.35459,10250000.0
2009-03-27 04:05:00,3.35822,3.35822,3.35432,3.35432,8000000.0
2009-03-27 04:06:00,3.35632,3.35654,3.35435,3.35654,9630000.0
2009-03-27 04:07:00,3.35635,3.35635,3.35384,3.35384,6750000.0
2009-03-27 04:08:00,3.35445,3.3557,3.34863,3.35542,9250000.0
2009-03-27 04:09:00,3.35544,3.35672,3.35265,3.35351,7000000.0
2009-03-27 04:10:00,3.35383,3.35714,3.3527,3.35642,7500000.0
2009-03-27 04:11:00,3.35535,3.35715,3.3535,3.35596,13380000.0
2009-03-27 04:12:00,3.35509,3.35743,3.35362,3.35584,11000000.0
2009-03-27 04:13:00,3.35744,3.3588,3.35442,3.35682,16250000.0
2009-03-27 04:14:00,3.35698,3.35733,3.35494,3.35715,7500000.0
2009-03-27 04:15:00,3.3574,3.3579,3.35563,3.35678,7000000.0
2009-03-27 04:16:00,3.35832,3.35908,3.35519,3.35519,10000000.0
2009-03-27 04:17:00,3.35581,3.35739,3.35581,3.35662,9000000.0
2009-03-27 04:18:00,3.35848,3.36019,3.35396,3.35984,14500000.0
2009-03-27 04:19:00,3.35971,3.35971,3.35538,3.35878,9500000.0
2009-03-27 04:20:00,3.35767,3.35866,3.35343,3.35838,5750000.0
2009-03-27 04:21:00,3.3577,3.35904,3.35552,3.35829,8130000.0
2009-03-27 04:22:00,3.35508,3.35863,3.35508,3.35733,8380000.0
2009-03-27 04:23:00,3.35775,3.35829,3.35424,3.35739,9000000.0
2009-03-27 04:24:00,3.35768,3.35768,3.35281,3.35484,7750000.0
2009-03-27 04:25:00,3.35747,3.35747,3.35277,3.35513,8250000.0
2009-03-27 04:26:00,3.35526,3.35717,3.35442,3.35442,11000000.0
2009-03-27 04:27:00,3.35981,3.35995,3.35858,3.35971,7500000.0
2009-03-27 04:28:00,3.35514,3.35732,3.35242,3.35449,13500000.0
2009-03-27 04:29:00,3.35474,3.35723,3.35474,3.35693,6250000.0
2009-03-27 04:30:00,3.35586,3.35757,3.35199,3.35575,6750000.0
2009-03-27 04:31:00,3.35679,3.35775,3.35308,3.35308,14630000.0
2009-03-27 04:32:00,3.35468,3.35751,3.35323,3.35738,5750000.0
2009-03-27 04:33:00,3.35576,3.35772,3.35222,3.35772,5500000.0
2009-03-27 04:34:00,3.35196,3.35865,3.35161,3.35396,9750000.0
2009-03-27 04:35:00,3.35775,3.35775,3.3518,3.35679,9250000.0
2009-03-27 04:36:00,3.35575,3.35648,3.35436,3.35451,5500000.0
2009-03-27 04:37:00,3.35489,3.35702,3.35293,3.35397,6750000.0
2009-03-27 04:38:00,3.35678,3.35678,3.35461,3.35541,9750000.0
2009-03-27 04:39:00,3.35242,3.35775,3.35242,3.35402,11250000.0
2009-03-27 04:40:00,3.35225,3.35605,3.35152,3.35605,11000000.0
2009-03-27 04:41:00,3.35636,3.35696,3.35273,3.35576,15000000.0
2009-03-27 04:42:00,3.35449,3.3545,3.34982,3.35314,5500000.0
2009-03-27 04:43:00,3.35605,3.35605,3.3537,3.35543,6250000.0
2009-03-27 04:44:00,3.3543,3.35589,3.35339,3.35589,10500000.0
2009-03-27 04:45:00,3.35224,3.35579,3.35074,3.35382,7000000.0
2009-03-27 04:46:00,3.35165,3.35484,3.35165,3.35186,9250000.0
2009-03-27 04:47:00,3.35206,3.35623,3.34986,3.35261,8000000.0
2009-03-27 04:48:00,3.3565,3.35681,3.35153,3.35223,7750000.0
2009-03-27 04:49:00,3.35452,3.35728,3.35205,3.35288,9500000.0
2009-03-27 04:50:00,3.35659,3.35659,3.34984,3.35552,9000000.0
2009-03-27 04:51:00,3.35378,3.35682,3.3509,3.3509,8750000.0
2009-03-27 04:52:00,3.35379,3.35579,3.35229,3.35575,8250000.0
2009-03-27 04:53:00,3.35534,3.35545,3.35199,3.35545,7000000.0
2009-03-27 04:54:00,3.35408,3.35666,3.35336,3.35336,11000000.0
2009-03-27 04:55:00,3.35534,3.35591,3.3525,3.35253,6250000.0
2009-03-27 04:56:00,3.35468,3.35656,3.35162,3.35624,7500000.0
2009-03-27 04:57:00,3.35517,3.35517,3.35253,3.35496,9500000.0
2009-03-27 04:58:00,3.3553,3.3554,3.34996,3.3515,7750000.0
2009-03-27 04:59:00,3.35545,3.35616,3.35171,3.35616,11500000.0
2009-03-27 05:00:00,3.35519,3.35519,3.34909,3.353,11750000.0
2009-03-27 05:01:00,3.35157,3.35486,3.35081,3.35401,7500000.0
2009-03-27 05:02:00,3.35192,3.35485,3.34986,3.34986,12760000.0
2009-03-27 05:03:00,3.3522,3.35541,3.35213,3.35541,5500000.0
2009-03-27 05:04:00,3.35427,3.35432,3.34914,3.35179,12750000.0
2009-03-27 05:05:00,3.35198,3.35538,3.35038,3.35372,15130000.0
2009-03-27 05:06:00,3.35302,3.35526,3.3499,3.35526,14380000.0
2009-03-27 05:07:00,3.35488,3.35488,3.35189,3.35378,9250000.0
2009-03-27 05:08:00,3.34926,3.35443,3.34926,3.35443,7500000.0
2009-03-27 05:09:00,3.35441,3.35441,3.34935,3.35417,11500000.0
2009-03-27 05:10:00,3.35427,3.35565,3.35301,3.3548,7130000.0
2009-03-27 05:11:00,3.35619,3.35619,3.35355,3.3549,7750000.0
2009-03-27 05:12:00,3.35426,3.35867,3.35107,3.35582,11250000.0
2009-03-27 05:13:00,3.35243,3.35483,3.34924,3.34924,6500000.0
2009-03-27 05:14:00,3.35158,3.35568,3.35075,3.35483,7500000.0
2009-03-27 05:15:00,3.3543,3.35471,3.34986,3.35291,7000000.0
2009-03-27 05:16:00,3.35643,3.35643,3.35188,3.35414,12750000.0
2009-03-27 05:17:00,3.35515,3.35557,3.35411,3.35557,7500000.0
2009-03-27 05:18:00,3.35371,3.35575,3.35014,3.35014,11000000.0
2009-03-27 05:19:00,3.35742,3.35753,3.35643,3.35733,8750000.0
2009-03-27 05:20:00,3.35328,3.35504,3.35047,3.35333,13630000.0
2009-03-27 05:21:00,3.35456,3.35456,3.34859,3.35374,15500000.0
2009-03-27 05:22:00,3.35443,3.35443,3.35059,3.35059,11500000.0
2009-03-27 05:23:00,3.35335,3.35464,3.35177,3.35255,7500000.0
2009-03-27 05:24:00,3.35066,3.35588,3.35066,3.35222,6750000.0
2009-03-27 05:25:00,3.35508,3.35537,3.35399,3.35537,5250000.0
2009-03-27 05:26:00,3.35323,3.35653,3.35214,3.35486,9000000.0
2009-03-27 05:27:00,3.35483,3.35587,3.35146,3.35338,9500000.0
2009-03-27 05:28:00,3.35396,3.35715,3.35396,3.35669,5500000.0
2009-03-27 05:29:00,3.35489,3.35716,3.35328,3.35692,7750000.0
2009-03-27 05:30:00,3.35519,3.35655,3.34954,3.35344,7500000.0
2009-03-27 05:31:00,3.35525,3.35617,3.35175,3.35322,8250000.0
2009-03-27 05:32:00,3.35322,3.35546,3.35181,3.35517,12380000.0
2009-03-27 05:33:00,3.35531,3.35598,3.35355,3.35355,8250000.0
2009-03-27 05:34:00,3.35286,3.35485,3.3508,3.35483,6250000.0
2009-03-27 05:35:00,3.35504,3.35531,3.35017,3.35465,6250000.0
2009-03-27 05:36:00,3.35555,3.35555,3.35244,3.35244,13750000.0
2009-03-27 05:37:00,3.35421,3.35598,3.3525,3.355,6750000.0
2009-03-27 05:38:00,3.35381,3.35659,3.35242,3.35659,15750000.0
2009-03-27 05:39:00,3.3538,3.35564,3.34882,3.35504,11750000.0
2009-03-27 05:40:00,3.35448,3.3566,3.35392,3.35554,7750000.0
2009-03-27 05:41:00,3.35502,3.35592,3.35136,3.35592,12250000.0
2009-03-27 05:42:00,3.35259,3.35628,3.3495,3.3559,7880000.0
2009-03-27 05:43:00,3.35371,3.3559,3.35228,3.35513,10750000.0
2009-03-27 05:44:00,3.35419,3.35761,3.35235,3.35686,11500000.0
2009-03-27 05:45:00,3.3567,3.35728,3.35352,3.35694,9000000.0
2009-03-27 05:46:00,3.3538,3.35602,3.35338,3.35544,7500000.0
2009-03-27 05:47:00,3.35594,3.35649,3.35303,3.35303,6750000.0
2009-03-27 05:48:00,3.35233,3.35501,3.35233,3.35501,10250000.0
2009-03-27 05:49:00,3.35351,3.35443,3.35227,3.35227,7000000.0
2009-03-27 05:50:00,3.35471,3.35537,3.349,3.35102,6250000.0
2009-03-27 05:51:00,3.35409,3.35479,3.35131,3.35348,13500000.0
2009-03-27 05:52:00,3.35339,3.35596,3.35056,3.35594,7000000.0
2009-03-27 05:53:00,3.35538,3.35633,3.35027,3.35533,9750000.0
2009-03-27 05:54:00,3.35396,3.35525,3.35354,3.35517,5880000.0
2009-03-27 05:55:00,3.35236,3.35477,3.35121,3.35329,9880000.0
2009-03-27 05:56:00,3.35493,3.35506,3.35131,3.35309,10250000.0
2009-03-27 05:57:00,3.35571,3.35635,3.35112,3.35223,6750000.0
2009-03-27 05:58:00,3.35241,3.35546,3.35241,3.35516,7750000.0
2009-03-27 05:59:00,3.35191,3.3557,3.35191,3.35351,9250000.0
2009-03-27 06:00:00,3.35136,3.35588,3.35122,3.35313,7000000.0
2009-03-27 06:01:00,3.35596,3.35605,3.35388,3.35388,9000000.0
2009-03-27 06:02:00,3.35284,3.35615,3.35053,3.35615,14000000.0
2009-03-27 06:03:00,3.35431,3.35637,3.35415,3.35594,14380000.0
2009-03-27 06:04:00,3.35621,3.35779,3.35351,3.35351,11250000.0
2009-03-27 06:05:00,3.35356,3.35617,3.35302,3.35594,8500000.0
2009-03-27 06:06:00,3.35182,3.35639,3.35182,3.35594,12000000.0
2009-03-27 06:07:00,3.35323,3.35473,3.35323,3.35331,11500000.0
2009-03-27 06:08:00,3.35266,3.35557,3.35255,3.3548,13750000.0
2009-03-27 06:09:00,3.35467,3.35519,3.34946,3.35519,8250000.0
2009-03-27 06:10:00,3.35605,3.35605,3.35048,3.35478,6630000.0
2009-03-27 06:11:00,3.35329,3.35459,3.35167,3.35438,7750000.0
2009-03-27 06:12:00,3.35562,3.35581,3.35163,3.35218,10750000.0
2009-03-27 06:13:00,3.35509,3.35664,3.35401,3.35491,10500000.0
2009-03-27 06:14:00,3.35358,3.3544,3.35108,3.3543,10750000.0
2009-03-27 06:15:00,3.35271,3.35447,3.34965,3.35285,8500000.0
2009-03-27 06:16:00,3.3552,3.35634,3.3508,3.35436,12880000.0
2009-03-27 06:17:00,3.35519,3.35579,3.35293,3.35488,8750000.0
2009-03-27 06:18:00,3.35536,3.35613,3.3531,3.35484,5250000.0
2009-03-27 06:19:00,3.35518,3.35691,3.35208,3.35558,11750000.0
2009-03-27 06:20:00,3.35552,3.35724,3.35258,3.35665,10250000.0
2009-03-27 06:21:00,3.35443,3.35623,3.35086,3.35086,12750000.0
2009-03-27 06:22:00,3.3552,3.35652,3.35099,3.35652,11000000.0
2009-03-27 06:23:00,3.35058,3.35662,3.35058,3.35631,5750000.0
2009-03-27 06:24:00,3.35303,3.35631,3.35174,3.35369,11250000.0
2009-03-27 06:25:00,3.35714,3.35714,3.35264,3.35539,8130000.0
2009-03-27 06:26:00,3.35306,3.35567,3.35182,3.35567,11250000.0
2009-03-27 06:27:00,3.35457,3.35711,3.35263,3.35711,12750000.0
2009-03-27 06:28:00,3.35639,3.35639,3.35119,3.35321,5130000.0
2009-03-27 06:29:00,3.35352,3.35522,3.35114,3.35522,9250000.0
2009-03-27 06:30:00,3.35492,3.35676,3.35215,3.35351,10250000.0
2009-03-27 06:31:00,3.35494,3.35634,3.3517,3.3517,11250000.0
2009-03-27 06:32:00,3.35426,3.35622,3.35031,3.35481,9000000.0
2009-03-27 06:33:00,3.35481,3.35552,3.35128,3.35363,8000000.0
2009-03-27 06:34:00,3.35568,3.35568,3.35328,3.35328,13000000.0
2009-03-27 06:36:00,3.35569,3.35587,3.35288,3.35288,9250000.0
2009-03-27 06:37:00,3.35438,3.3557,3.35097,3.35308,11510000.0
2009-03-27 06:38:00,3.35318,3.35574,3.35174,3.35394,12880000.0
2009-03-27 06:39:00,3.3554,3.35634,3.35409,3.35544,8880000.0
2009-03-27 06:40:00,3.35521,3.35581,3.35369,3.35581,7000000.0
2009-03-27 06:41:00,3.35391,3.35464,3.34918,3.35443,10250000.0
2009-03-27 06:42:00,3.35443,3.35473,3.35142,3.35265,9380000.0
2009-03-27 06:43:00,3.35272,3.35534,3.35231,3.35465,13500000.0
2009-03-27 06:44:00,3.35152,3.35565,3.35152,3.35232,7750000.0
2009-03-27 06:45:00,3.355,3.35503,3.35084,3.35098,8130000.0
2009-03-27 06:46:00,3.35556,3.35556,3.34995,3.35391,7250000.0
2009-03-27 06:47:00,3.35308,3.35308,3.34693,3.35305,9500000.0
2009-03-27 06:48:00,3.3522,3.35446,3.3507,3.35129,11380000.0
2009-03-27 06:49:00,3.35547,3.35611,3.35183,3.3547,10250000.0
2009-03-27 06:50:00,3.35172,3.35359,3.35001,3.35002,11500000.0
2009-03-27 06:51:00,3.35436,3.35436,3.35046,3.35203,6000000.0
2009-03-27 06:52:00,3.35345,3.35431,3.35121,3.35121,8880000.0
2009-03-27 06:53:00,3.35356,3.35456,3.34961,3.35456,10130000.0
2009-03-27 06:54:00,3.35216,3.35485,3.34737,3.35245,12010000.0
2009-03-27 06:55:00,3.35422,3.35521,3.35095,3.35106,17000000.0
2009-03-27 06:56:00,3.35378,3.35639,3.35099,3.35501,5250000.0
2009-03-27 06:57:00,3.35433,3.35506,3.35141,3.35506,10130000.0
2009-03-27 06:58:00,3.35053,3.35469,3.34887,3.35205,7500000.0
2009-03-27 06:59:00,3.35446,3.35446,3.35265,3.35397,8630000.0
2009-03-27 07:00:00,3.354,3.35513,3.353,3.35462,8500000.0
2009-03-27 07:01:00,3.35282,3.35589,3.35137,3.3553,7000000.0
2009-03-27 07:02:00,3.35484,3.35519,3.34993,3.35306,10750000.0
2009-03-27 07:03:00,3.3538,3.35479,3.35117,3.35361,6250000.0
2009-03-27 07:04:00,3.35506,3.35506,3.35147,3.35337,9500000.0
2009-03-27 07:05:00,3.34931,3.35558,3.34931,3.35558,12000000.0
2009-03-27 07:06:00,3.35493,3.355,3.35202,3.35481,7250000.0
2009-03-27 07:07:00,3.35201,3.356,3.35201,3.356,10250000.0
2009-03-27 07:09:00,3.35574,3.35579,3.35358,3.35494,9130000.0
2009-03-27 07:10:00,3.35261,3.35605,3.35079,3.35542,14000000.0
2009-03-27 07:11:00,3.35448,3.35602,3.35225,3.35225,11750000.0
2009-03-27 07:12:00,3.35389,3.35578,3.35326,3.3548,8250000.0
2009-03-27 07:13:00,3.35543,3.35642,3.35086,3.35086,7750000.0
2009-03-27 07:14:00,3.35407,3.35531,3.35368,3.35531,7750000.0
2009-03-27 07:15:00,3.3553,3.35552,3.3509,3.3509,8000000.0
2009-03-27 07:16:00,3.35382,3.35527,3.35246,3.35527,7250000.0
2009-03-27 07:17:00,3.35443,3.35443,3.34891,3.35052,9380000.0
2009-03-27 07:18:00,3.35185,3.35463,3.35176,3.35311,13880000.0
2009-03-27 07:19:00,3.35149,3.35498,3.35149,3.35193,7750000.0
2009-03-27 07:20:00,3.35066,3.35403,3.35066,3.35401,5750000.0
2009-03-27 07:21:00,3.35123,3.35383,3.34756,3.35383,10500000.0
2009-03-27 07:22:00,3.35247,3.35407,3.35011,3.35278,8500000.0
2009-03-27 07:23:00,3.35453,3.35478,3.35228,3.35452,12750000.0
2009-03-27 07:24:00,3.35396,3.35499,3.35081,3.35081,11250000.0
2009-03-27 07:25:00,3.35255,3.35449,3.3481,3.35275,12500000.0
2009-03-27 07:26:00,3.35048,3.35507,3.35048,3.35087,9630000.0
2009-03-27 07:27:00,3.35103,3.35459,3.34933,3.3538,15250000.0
2009-03-27 07:28:00,3.35254,3.35558,3.35143,3.35221,16000000.0
2009-03-27 07:29:00,3.35491,3.35492,3.35152,3.35377,11250000.0
2009-03-27 07:30:00,3.3549,3.35587,3.35154,3.35154,11380000.0
2009-03-27 07:31:00,3.35322,3.35612,3.35147,3.35507,13750000.0
2009-03-27 07:32:00,3.35266,3.35625,3.34987,3.35536,6500000.0
2009-03-27 07:33:00,3.35477,3.35477,3.35327,3.35355,6750000.0
2009-03-27 07:34:00,3.35201,3.35542,3.35201,3.35348,7750000.0
2009-03-27 07:35:00,3.35241,3.35502,3.34996,3.35502,10010000.0
2009-03-27 07:36:00,3.3546,3.35493,3.35087,3.35453,15750000.0
2009-03-27 07:37:00,3.35284,3.35427,3.35008,3.35008,10500000.0
2009-03-27 07:38:00,3.35439,3.35589,3.35237,3.35263,18000000.0
2009-03-27 07:39:00,3.35168,3.35546,3.35168,3.35281,5250000.0
2009-03-27 07:40:00,3.35521,3.3554,3.35131,3.35178,8250000.0
2009-03-27 07:41:00,3.35393,3.35517,3.35151,3.35517,8630000.0
2009-03-27 07:42:00,3.3509,3.35448,3.35009,3.3533,9000000.0
2009-03-27 07:43:00,3.35439,3.35484,3.35037,3.35484,9250000.0
2009-03-27 07:44:00,3.3503,3.35535,3.3503,3.35535,11750000.0
2009-03-27 07:45:00,3.35103,3.3548,3.35103,3.35155,7000000.0
2009-03-27 07:46:00,3.34774,3.3538,3.34774,3.35031,10880000.0
2009-03-27 07:47:00,3.35252,3.35401,3.35145,3.35147,8500000.0
2009-03-27 07:48:00,3.35185,3.35376,3.3478,3.35375,14880000.0
2009-03-27 07:49:00,3.35226,3.35477,3.34921,3.35039,13500000.0
2009-03-27 07:50:00,3.35569,3.35569,3.35199,3.35385,16500000.0
2009-03-27 07:51:00,3.3538,3.35557,3.35268,3.35377,10750000.0
2009-03-27 07:52:00,3.35578,3.35578,3.35064,3.35254,9000000.0
2009-03-27 07:53:00,3.35384,3.3542,3.35013,3.35275,6500000.0
2009-03-27 07:54:00,3.35437,3.35508,3.34629,3.35505,9130000.0
2009-03-27 07:55:00,3.35403,3.35489,3.35288,3.35413,6250000.0
2009-03-27 07:56:00,3.35423,3.35618,3.35423,3.35551,9500000.0
2009-03-27 07:57:00,3.35289,3.35355,3.34987,3.35355,5500000.0
2009-03-27 07:58:00,3.35247,3.35429,3.35159,3.35429,9750000.0
2009-03-27 07:59:00,3.35214,3.35452,3.34989,3.35199,12630000.0
2009-03-27 08:00:00,3.35379,3.35424,3.34847,3.35334,5500000.0
2009-03-27 08:01:00,3.35252,3.35401,3.34665,3.34941,9630000.0
2009-03-27 08:02:00,3.35284,3.35381,3.34927,3.35225,8250000.0
2009-03-27 08:03:00,3.35347,3.35582,3.34846,3.35448,9500000.0
2009-03-27 08:04:00,3.35594,3.35736,3.35332,3.35476,9000000.0
2009-03-27 08:05:00,3.35596,3.35673,3.35269,3.35424,13250000.0
2009-03-27 08:06:00,3.35429,3.35734,3.35429,3.35438,10250000.0
2009-03-27 08:07:00,3.35408,3.35643,3.35408,3.35614,8250000.0
2009-03-27 08:08:00,3.35647,3.35681,3.35398,3.35479,5750000.0
2009-03-27 08:09:00,3.35446,3.35514,3.35116,3.35501,6750000.0
2009-03-27 08:10:00,3.35183,3.35656,3.35183,3.35656,11630000.0
2009-03-27 08:11:00,3.3577,3.35788,3.35083,3.35678,8500000.0
2009-03-27 08:12:00,3.3533,3.35643,3.3533,3.35628,6000000.0
2009-03-27 08:13:00,3.35328,3.35742,3.352,3.35742,13750000.0
2009-03-27 08:14:00,3.35587,3.35772,3.35354,3.35689,8250000.0
2009-03-27 08:15:00,3.35767,3.35767,3.35355,3.35491,5500000.0
2009-03-27 08:16:00,3.3565,3.35711,3.35233,3.3555,8250000.0
2009-03-27 08:17:00,3.35778,3.35778,3.35239,3.35538,10500000.0
2009-03-27 08:18:00,3.35451,3.35764,3.35308,3.35308,10000000.0
2009-03-27 08:19:00,3.35489,3.35758,3.35489,3.35758,9500000.0
2009-03-27 08:20:00,3.35624,3.35749,3.35384,3.35384,8250000.0
2009-03-27 08:21:00,3.35558,3.35736,3.35558,3.35595,5750000.0
2009-03-27 08:22:00,3.35861,3.35861,3.35426,3.35592,11250000.0
2009-03-27 08:23:00,3.35509,3.35806,3.35313,3.35734,11500000.0
2009-03-27 08:24:00,3.35725,3.3582,3.35603,3.35818,7250000.0
2009-03-27 08:25:00,3.35706,3.35844,3.35266,3.35844,9750000.0
2009-03-27 08:26:00,3.35239,3.35848,3.35193,3.35848,13000000.0
2009-03-27 08:27:00,3.35967,3.35967,3.35387,3.3584,10000000.0
2009-03-27 08:28:00,3.3589,3.3598,3.35526,3.3598,6500000.0
2009-03-27 08:29:00,3.35674,3.35886,3.35495,3.35831,6750000.0
2009-03-27 08:30:00,3.35513,3.35917,3.35431,3.35468,8500000.0
2009-03-27 08:31:00,3.35699,3.35767,3.3539,3.35623,8750000.0
2009-03-27 08:32:00,3.3554,3.35947,3.35436,3.35947,7500000.0
2009-03-27 08:33:00,3.35867,3.35925,3.35531,3.35708,9000000.0
2009-03-27 08:34:00,3.35633,3.35869,3.35579,3.35579,9250000.0
2009-03-27 08:35:00,3.35917,3.35917,3.35201,3.35201,11250000.0
2009-03-27 08:36:00,3.35792,3.35803,3.35458,3.35803,6000000.0
2009-03-27 08:37:00,3.35188,3.35941,3.35188,3.35863,8750000.0
2009-03-27 08:38:00,3.3591,3.35972,3.35508,3.35508,7000000.0
2009-03-27 08:39:00,3.35536,3.35914,3.35419,3.35419,5500000.0
2009-03-27 08:40:00,3.35597,3.35709,3.35274,3.35698,8000000.0
2009-03-27 08:41:00,3.35416,3.3581,3.35415,3.3581,8500000.0
2009-03-27 08:42:00,3.35731,3.35909,3.35504,3.35582,9630000.0
2009-03-27 08:43:00,3.35934,3.35934,3.35204,3.35729,10500000.0
2009-03-27 08:44:00,3.3541,3.35841,3.35191,3.35267,5500000.0
2009-03-27 08:45:00,3.35478,3.35721,3.35284,3.35721,7750000.0
2009-03-27 08:46:00,3.35513,3.35919,3.35366,3.35919,10000000.0
2009-03-27 08:47:00,3.35831,3.36032,3.35441,3.35441,7000000.0
2009-03-27 08:48:00,3.35678,3.36221,3.35591,3.361,10750000.0
2009-03-27 08:49:00,3.35955,3.36071,3.35831,3.36046,8750000.0
2009-03-27 08:50:00,3.36062,3.36062,3.35715,3.35867,5500000.0
2009-03-27 08:51:00,3.35861,3.36137,3.35666,3.3587,9750000.0
2009-03-27 08:52:00,3.35774,3.36092,3.35774,3.35896,5250000.0
2009-03-27 08:53:00,3.36055,3.36072,3.35599,3.35792,18000000.0
2009-03-27 08:54:00,3.35956,3.36051,3.35813,3.36038,6250000.0
2009-03-27 08:55:00,3.35897,3.35963,3.35296,3.35828,14500000.0
2009-03-27 08:56:00,3.3572,3.35932,3.35691,3.35932,6000000.0
2009-03-27 08:57:00,3.35827,3.35888,3.35562,3.35796,9500000.0
2009-03-27 08:58:00,3.35604,3.35785,3.35253,3.35666,16000000.0
2009-03-27 08:59:00,3.3578,3.35969,3.3561,3.357,7750000.0
2009-03-27 09:00:00,3.35952,3.35952,3.35521,3.35915,7000000.0
2009-03-27 09:01:00,3.35699,3.35908,3.35466,3.3589,8380000.0
2009-03-27 09:02:00,3.35627,3.35953,3.35518,3.35532,8510000.0
2009-03-27 09:03:00,3.35671,3.3602,3.35625,3.35955,10750000.0
2009-03-27 09:04:00,3.35676,3.36072,3.35676,3.36072,6500000.0
2009-03-27 09:05:00,3.35753,3.35973,3.35753,3.35973,7750000.0
2009-03-27 09:06:00,3.35889,3.36131,3.35744,3.36,13750000.0
2009-03-27 09:07:00,3.3594,3.36152,3.35828,3.36042,13250000.0
2009-03-27 09:08:00,3.35786,3.3623,3.35683,3.35683,7880000.0
2009-03-27 09:09:00,3.36191,3.36191,3.35945,3.35973,6000000.0
2009-03-27 09:10:00,3.35677,3.36121,3.35638,3.36075,13500000.0
2009-03-27 09:11:00,3.36043,3.36107,3.3566,3.36074,13000000.0
2009-03-27 09:12:00,3.35865,3.36149,3.35859,3.35984,5500000.0
2009-03-27 09:13:00,3.35976,3.36105,3.35732,3.36006,7750000.0
2009-03-27 09:14:00,3.36,3.36087,3.35477,3.35976,6500000.0
2009-03-27 09:15:00,3.35831,3.36188,3.35562,3.35789,8500000.0
2009-03-27 09:16:00,3.3612,3.36191,3.35801,3.36017,8000000.0
2009-03-27 09:17:00,3.36086,3.3622,3.35718,3.3599,10880000.0
2009-03-27 09:18:00,3.36152,3.36165,3.3571,3.35864,7250000.0
2009-03-27 09:19:00,3.36174,3.36243,3.3589,3.35941,10000000.0
2009-03-27 09:20:00,3.36338,3.3642,3.3602,3.3616,11250000.0
2009-03-27 09:21:00,3.36074,3.36413,3.35973,3.36115,15130000.0
2009-03-27 09:22:00,3.36276,3.36328,3.35979,3.36098,10250000.0
2009-03-27 09:23:00,3.36446,3.36542,3.36026,3.36209,5750000.0
2009-03-27 09:24:00,3.36538,3.36621,3.36171,3.36561,12880000.0
2009-03-27 09:25:00,3.36704,3.36731,3.36472,3.36472,11250000.0
2009-03-27 09:26:00,3.36416,3.36734,3.36102,3.36574,10750000.0
2009-03-27 09:27:00,3.36294,3.36917,3.36074,3.36914,5500000.0
2009-03-27 09:28:00,3.36764,3.37123,3.36722,3.36893,10750000.0
2009-03-27 09:29:00,3.37132,3.37346,3.36975,3.37274,16880000.0
2009-03-27 09:30:00,3.3705,3.37213,3.3659,3.3685,8500000.0
2009-03-27 09:31:00,3.37229,3.37289,3.36993,3.36993,7750000.0
2009-03-27 09:32:00,3.37166,3.37309,3.36916,3.36957,6250000.0
2009-03-27 09:33:00,3.37314,3.37314,3.36742,3.3712,7130000.0
2009-03-27 09:34:00,3.36919,3.37081,3.36722,3.36722,7750000.0
2009-03-27 09:35:00,3.36969,3.36999,3.36524,3.36524,5750000.0
2009-03-27 09:36:00,3.36627,3.37083,3.36627,3.3693,8130000.0
2009-03-27 09:37:00,3.36784,3.37008,3.36664,3.36796,9000000.0
2009-03-27 09:38:00,3.36956,3.36956,3.36481,3.36794,10000000.0
2009-03-27 09:39:00,3.36781,3.37082,3.3669,3.36974,9760000.0
2009-03-27 09:40:00,3.36712,3.37042,3.36636,3.36889,11010000.0
2009-03-27 09:41:00,3.36746,3.3693,3.36635,3.3693,6130000.0
2009-03-27 09:42:00,3.36724,3.37039,3.36617,3.36838,9750000.0
2009-03-27 09:43:00,3.36913,3.36971,3.36519,3.36763,6250000.0
2009-03-27 09:44:00,3.37056,3.37056,3.36575,3.36697,8500000.0
2009-03-27 09:45:00,3.36875,3.36983,3.36385,3.36744,10880000.0
2009-03-27 09:46:00,3.36717,3.37015,3.36717,3.36987,11880000.0
2009-03-27 09:47:00,3.36966,3.37085,3.36749,3.36999,7750000.0
2009-03-27 09:48:00,3.36724,3.37171,3.36724,3.37171,10750000.0
2009-03-27 09:49:00,3.36817,3.37019,3.36691,3.36774,6250000.0
2009-03-27 09:50:00,3.36641,3.36896,3.36486,3.36797,6250000.0
2009-03-27 09:51:00,3.36709,3.37006,3.36695,3.36907,7500000.0
2009-03-27 09:52:00,3.3702,3.37054,3.36618,3.37047,8880000.0
2009-03-27 09:53:00,3.36795,3.36969,3.36774,3.36902,6750000.0
2009-03-27 09:54:00,3.36784,3.36936,3.36473,3.36723,9250000.0
2009-03-27 09:55:00,3.36476,3.36955,3.36026,3.3642,13130000.0
2009-03-27 09:56:00,3.36216,3.37039,3.36216,3.36629,12000000.0
2009-03-27 09:57:00,3.36615,3.36821,3.36475,3.36728,15750000.0
2009-03-27 09:58:00,3.36523,3.36739,3.36118,3.36672,7000000.0
2009-03-27 09:59:00,3.36652,3.37027,3.36652,3.36969,9750000.0
2009-03-27 10:00:00,3.36974,3.37083,3.36437,3.36629,12750000.0
2009-03-27 10:01:00,3.37133,3.3716,3.36608,3.36715,8250000.0
2009-03-27 10:02:00,3.36744,3.371,3.36558,3.36558,11750000.0
2009-03-27 10:03:00,3.36412,3.37001,3.36074,3.36904,11250000.0
2009-03-27 10:04:00,3.36788,3.36963,3.3648,3.36936,8630000.0
2009-03-27 10:05:00,3.36731,3.36927,3.36094,3.36682,10250000.0
2009-03-27 10:06:00,3.36742,3.36927,3.36532,3.36532,6500000.0
2009-03-27 10:07:00,3.36415,3.37121,3.36415,3.36835,9880000.0
2009-03-27 10:08:00,3.36575,3.37003,3.36491,3.36714,6250000.0
2009-03-27 10:09:00,3.36714,3.37084,3.36435,3.36525,12000000.0
2009-03-27 10:10:00,3.36429,3.36954,3.36429,3.36521,11250000.0
2009-03-27 10:11:00,3.36838,3.37047,3.36572,3.36572,7750000.0
2009-03-27 10:12:00,3.37143,3.37252,3.36915,3.37089,17000000.0
2009-03-27 10:13:00,3.37051,3.37195,3.36807,3.36877,9500000.0
2009-03-27 10:14:00,3.36988,3.37224,3.367,3.37094,8130000.0
2009-03-27 10:15:00,3.36572,3.37277,3.36572,3.37183,9500000.0
2009-03-27 10:16:00,3.37018,3.37378,3.37001,3.37291,5500000.0
2009-03-27 10:17:00,3.37022,3.37317,3.36991,3.37282,12130000.0
2009-03-27 10:18:00,3.37291,3.37522,3.36984,3.37316,6750000.0
2009-03-27 10:19:00,3.36933,3.37556,3.36873,3.37556,8000000.0
2009-03-27 10:20:00,3.37084,3.37309,3.36664,3.36934,9000000.0
2009-03-27 10:21:00,3.37196,3.37273,3.36736,3.37133,10000000.0
2009-03-27 10:22:00,3.37046,3.37182,3.36897,3.37154,8750000.0
2009-03-27 10:23:00,3.37211,3.37287,3.3682,3.3682,6250000.0
2009-03-27 10:24:00,3.36707,3.37228,3.3655,3.37016,9500000.0
2009-03-27 10:25:00,3.36946,3.3703,3.36562,3.36718,7000000.0
2009-03-27 10:26:00,3.37069,3.37069,3.36805,3.36894,8000000.0
2009-03-27 10:27:00,3.37069,3.37069,3.36353,3.37018,7500000.0
2009-03-27 10:28:00,3.36647,3.37047,3.36615,3.37047,9500000.0
2009-03-27 10:29:00,3.36714,3.37091,3.36714,3.36956,8630000.0
2009-03-27 10:30:00,3.3665,3.37108,3.36416,3.36626,8130000.0
2009-03-27 10:31:00,3.36981,3.37105,3.36708,3.36761,7000000.0
2009-03-27 10:32:00,3.36986,3.37068,3.36638,3.36789,12250000.0
2009-03-27 10:33:00,3.37061,3.37132,3.36422,3.36894,12000000.0
2009-03-27 10:34:00,3.37027,3.37123,3.36455,3.37123,7750000.0
2009-03-27 10:35:00,3.37043,3.37151,3.3665,3.36801,13250000.0
2009-03-27 10:36:00,3.37323,3.37323,3.36715,3.37126,10750000.0
2009-03-27 10:37:00,3.37253,3.37281,3.36626,3.37051,12250000.0
2009-03-27 10:38:00,3.36785,3.37308,3.36785,3.37294,6750000.0
2009-03-27 10:39:00,3.37396,3.37463,3.37104,3.37275,5500000.0
2009-03-27 10:40:00,3.37513,3.37513,3.37118,3.37121,10500000.0
2009-03-27 10:41:00,3.3725,3.37522,3.37052,3.37052,5500000.0
2009-03-27 10:42:00,3.37476,3.3764,3.37213,3.37327,14000000.0
2009-03-27 10:43:00,3.37424,3.37534,3.36956,3.37254,8500000.0
2009-03-27 10:44:00,3.37421,3.37639,3.37015,3.37609,11000000.0
2009-03-27 10:45:00,3.37736,3.37852,3.37424,3.37852,9250000.0
2009-03-27 10:46:00,3.37904,3.3799,3.37499,3.37924,9250000.0
2009-03-27 10:47:00,3.38027,3.38471,3.37953,3.38471,7000000.0
2009-03-27 10:48:00,3.38409,3.38409,3.38015,3.38073,5750000.0
2009-03-27 10:49:00,3.38158,3.38505,3.37643,3.38414,13750000.0
2009-03-27 10:50:00,3.38193,3.38344,3.37844,3.3818,10000000.0
2009-03-27 10:51:00,3.38068,3.3831,3.3806,3.38173,9000000.0
2009-03-27 10:52:00,3.38477,3.38488,3.3821,3.38396,9130000.0
2009-03-27 10:53:00,3.38635,3.38659,3.38344,3.38467,6000000.0
2009-03-27 10:54:00,3.38727,3.38827,3.3808,3.38315,6250000.0
2009-03-27 10:55:00,3.38344,3.38607,3.38121,3.38382,13380000.0
2009-03-27 10:56:00,3.38268,3.38413,3.37826,3.38173,8500000.0
2009-03-27 10:57:00,3.38642,3.38642,3.3811,3.38383,6750000.0
2009-03-27 10:58:00,3.38116,3.38446,3.37974,3.38037,8250000.0
2009-03-27 10:59:00,3.38111,3.38372,3.37939,3.38216,8500000.0
2009-03-27 11:00:00,3.38411,3.38525,3.38238,3.38267,10500000.0
2009-03-27 11:01:00,3.38415,3.38579,3.37949,3.38412,9380000.0
2009-03-27 11:02:00,3.38603,3.38603,3.38095,3.38167,9000000.0
2009-03-27 11:03:00,3.38211,3.38345,3.37701,3.37842,12750000.0
2009-03-27 11:04:00,3.37911,3.38265,3.37564,3.37892,10000000.0
2009-03-27 11:05:00,3.3783,3.3823,3.37743,3.37978,6880000.0
2009-03-27 11:06:00,3.37863,3.38086,3.37378,3.37903,12630000.0
2009-03-27 11:07:00,3.37853,3.38077,3.37731,3.37916,10000000.0
2009-03-27 11:08:00,3.38126,3.38126,3.37542,3.3785,7000000.0
2009-03-27 11:09:00,3.38049,3.3818,3.37499,3.37719,6250000.0
2009-03-27 11:10:00,3.37765,3.38182,3.37504,3.37921,10750000.0
2009-03-27 11:11:00,3.38077,3.38202,3.37698,3.37895,5250000.0
2009-03-27 11:12:00,3.37974,3.38237,3.37805,3.38018,14880000.0
2009-03-27 11:13:00,3.37913,3.38373,3.37811,3.38281,7250000.0
2009-03-27 11:14:00,3.3819,3.38577,3.3819,3.38369,9750000.0
2009-03-27 11:15:00,3.38525,3.38716,3.3824,3.38716,13250000.0
2009-03-27 11:16:00,3.38479,3.38777,3.38354,3.38563,10500000.0
2009-03-27 11:17:00,3.38561,3.3872,3.38423,3.3872,6000000.0
2009-03-27 11:18:00,3.38394,3.38924,3.38394,3.38924,6250000.0
2009-03-27 11:19:00,3.38626,3.38845,3.38519,3.3881,9750000.0
2009-03-27 11:20:00,3.38449,3.38792,3.38119,3.38477,8630000.0
2009-03-27 11:21:00,3.38652,3.38812,3.37855,3.38332,15250000.0
2009-03-27 11:22:00,3.386,3.38707,3.38339,3.38556,8000000.0
2009-03-27 11:23:00,3.38714,3.38872,3.3827,3.38658,12750000.0
2009-03-27 11:24:00,3.3881,3.39048,3.38216,3.38951,11750000.0
2009-03-27 11:25:00,3.3918,3.39282,3.38763,3.38763,11750000.0
2009-03-27 11:26:00,3.39304,3.39516,3.39206,3.39516,8500000.0
2009-03-27 11:27:00,3.39465,3.39531,3.38872,3.39463,11500000.0
2009-03-27 11:28:00,3.39352,3.3952,3.38965,3.3952,7500000.0
2009-03-27 11:29:00,3.39249,3.39569,3.39029,3.39406,9000000.0
2009-03-27 11:30:00,3.39417,3.39795,3.39251,3.3964,8750000.0
2009-03-27 11:31:00,3.39717,3.39882,3.3944,3.39882,13250000.0
2009-03-27 11:32:00,3.39641,3.40071,3.39592,3.40071,13000000.0
2009-03-27 11:33:00,3.40087,3.40309,3.39932,3.39983,8750000.0
2009-03-27 11:34:00,3.39913,3.40317,3.399,3.40129,6750000.0
2009-03-27 11:35:00,3.39744,3.40494,3.39744,3.40494,5750000.0
2009-03-27 11:36:00,3.40152,3.40246,3.39734,3.40194,7000000.0
2009-03-27 11:37:00,3.40072,3.40195,3.39521,3.39647,9750000.0
2009-03-27 11:38:00,3.39664,3.39983,3.39664,3.39703,5750000.0
2009-03-27 11:39:00,3.39929,3.40107,3.3969,3.39747,13250000.0
2009-03-27 11:40:00,3.39824,3.40176,3.39698,3.4009,9250000.0
2009-03-27 11:41:00,3.40275,3.4038,3.39816,3.40066,5250000.0
2009-03-27 11:42:00,3.40238,3.40507,3.39957,3.40081,14750000.0
2009-03-27 11:43:00,3.39998,3.40159,3.39704,3.40041,9500000.0
2009-03-27 11:44:00,3.40191,3.40264,3.39857,3.39979,6000000.0
2009-03-27 11:45:00,3.40188,3.40308,3.39839,3.40013,12250000.0
2009-03-27 11:46:00,3.39987,3.40309,3.39938,3.40143,11630000.0
2009-03-27 11:47:00,3.40063,3.40472,3.39974,3.40426,6500000.0
2009-03-27 11:48:00,3.40094,3.40289,3.40005,3.40204,8380000.0
2009-03-27 11:49:00,3.40234,3.40415,3.39946,3.40415,8250000.0
2009-03-27 11:50:00,3.40178,3.40178,3.39778,3.39778,6500000.0
2009-03-27 11:51:00,3.4012,3.40146,3.39744,3.39932,10250000.0
2009-03-27 11:52:00,3.40083,3.40234,3.39793,3.40089,11750000.0
2009-03-27 11:53:00,3.40131,3.40195,3.39613,3.40008,7500000.0
2009-03-27 11:54:00,3.39932,3.40261,3.39847,3.40088,6500000.0
2009-03-27 11:55:00,3.39949,3.40108,3.39719,3.40049,8750000.0
2009-03-27 11:56:00,3.39965,3.40127,3.39711,3.40001,10500000.0
2009-03-27 11:57:00,3.40211,3.40211,3.39675,3.40176,13250000.0
2009-03-27 11:58:00,3.39902,3.40185,3.39844,3.39959,6000000.0
2009-03-27 11:59:00,3.40104,3.40275,3.39905,3.40103,7750000.0
2009-03-27 12:00:00,3.40016,3.40324,3.39894,3.40114,13750000.0
2009-03-27 12:01:00,3.40217,3.40217,3.39867,3.40165,12000000.0
2009-03-27 12:02:00,3.39916,3.40341,3.39916,3.40341,9000000.0
2009-03-27 12:03:00,3.40248,3.40425,3.39952,3.40126,5750000.0
2009-03-27 12:04:00,3.40433,3.4047,3.39852,3.40311,6250000.0
2009-03-27 12:05:00,3.40136,3.4045,3.40136,3.40298,6000000.0
2009-03-27 12:06:00,3.40102,3.40429,3.39724,3.39724,10750000.0
2009-03-27 12:07:00,3.40071,3.40274,3.39854,3.39854,6750000.0
2009-03-27 12:08:00,3.39677,3.40382,3.3963,3.40157,8250000.0
2009-03-27 12:09:00,3.40178,3.40538,3.39997,3.40538,10750000.0
2009-03-27 12:10:00,3.40773,3.408,3.40179,3.408,8750000.0
2009-03-27 12:11:00,3.40426,3.40819,3.40139,3.40541,6250000.0
2009-03-27 12:12:00,3.40617,3.40982,3.40617,3.40982,7250000.0
2009-03-27 12:13:00,3.4065,3.41755,3.40597,3.41755,8630000.0
2009-03-27 12:14:00,3.41849,3.42438,3.41511,3.42329,7750000.0
2009-03-27 12:15:00,3.42613,3.42865,3.42274,3.42786,7750000.0
2009-03-27 12:16:00,3.42624,3.43127,3.42423,3.42423,10000000.0
2009-03-27 12:17:00,3.42616,3.42904,3.42312,3.42312,9000000.0
2009-03-27 12:18:00,3.42625,3.42794,3.42271,3.42271,9750000.0
2009-03-27 12:19:00,3.42577,3.42712,3.42164,3.42164,6880000.0
2009-03-27 12:20:00,3.42182,3.42369,3.418,3.42303,7380000.0
2009-03-27 12:21:00,3.42392,3.42822,3.42354,3.42578,14250000.0
2009-03-27 12:22:00,3.4251,3.43002,3.42275,3.42553,7750000.0
2009-03-27 12:23:00,3.42832,3.43038,3.4213,3.42252,10130000.0
2009-03-27 12:24:00,3.42307,3.42719,3.41551,3.41608,15750000.0
2009-03-27 12:25:00,3.41998,3.42301,3.4126,3.41353,6250000.0
2009-03-27 12:26:00,3.41267,3.42016,3.41267,3.41731,12000000.0
2009-03-27 12:27:00,3.41985,3.42053,3.41494,3.4177,6750000.0
2009-03-27 12:28:00,3.41614,3.42013,3.41614,3.4174,11250000.0
2009-03-27 12:29:00,3.4159,3.41892,3.41345,3.41543,8500000.0
2009-03-27 12:30:00,3.4147,3.41955,3.41403,3.4173,8750000.0
2009-03-27 12:31:00,3.41672,3.41963,3.41457,3.41457,7250000.0
2009-03-27 12:32:00,3.41754,3.41765,3.41003,3.4105,6250000.0
2009-03-27 12:33:00,3.41314,3.41688,3.411,3.41302,6250000.0
2009-03-27 12:34:00,3.41341,3.4158,3.40962,3.41436,8750000.0
2009-03-27 12:35:00,3.41481,3.41487,3.40837,3.41361,8250000.0
2009-03-27 12:36:00,3.41243,3.41595,3.40833,3.4139,9500000.0
2009-03-27 12:37:00,3.4141,3.41595,3.40764,3.40764,9000000.0
2009-03-27 12:38:00,3.41108,3.41448,3.40717,3.40717,6750000.0
2009-03-27 12:39:00,3.4124,3.41351,3.41008,3.41265,9000000.0
2009-03-27 12:40:00,3.4084,3.41227,3.4084,3.41042,10000000.0
2009-03-27 12:41:00,3.41375,3.41375,3.40876,3.40876,14000000.0
2009-03-27 12:42:00,3.41367,3.41451,3.41268,3.4128,6500000.0
2009-03-27 12:43:00,3.4146,3.41516,3.41199,3.4139,12130000.0
2009-03-27 12:44:00,3.41416,3.41416,3.4075,3.40995,11000000.0
2009-03-27 12:45:00,3.41402,3.41402,3.40991,3.41351,18000000.0
2009-03-27 12:46:00,3.41015,3.41359,3.41015,3.41323,8500000.0
2009-03-27 12:47:00,3.41028,3.4138,3.40833,3.4138,5500000.0
2009-03-27 12:48:00,3.4118,3.41379,3.40923,3.40963,8000000.0
2009-03-27 12:49:00,3.41442,3.41509,3.40909,3.41509,10500000.0
2009-03-27 12:50:00,3.41595,3.41715,3.41359,3.41531,14750000.0
2009-03-27 12:51:00,3.41737,3.41804,3.41171,3.417,8250000.0
2009-03-27 12:52:00,3.41659,3.41883,3.41413,3.41425,8000000.0
2009-03-27 12:53:00,3.42018,3.42136,3.41645,3.41846,8250000.0
2009-03-27 12:54:00,3.42026,3.42313,3.41647,3.42085,11130000.0
2009-03-27 12:55:00,3.41921,3.42481,3.41852,3.42474,13250000.0
2009-03-27 12:56:00,3.42463,3.42824,3.42268,3.42297,11630000.0
2009-03-27 12:57:00,3.42414,3.42675,3.42257,3.42423,11250000.0
2009-03-27 12:58:00,3.42807,3.42807,3.42159,3.42241,5750000.0
2009-03-27 12:59:00,3.42501,3.42672,3.42078,3.42125,9500000.0
2009-03-27 13:00:00,3.42291,3.42548,3.41894,3.41894,7750000.0
2009-03-27 13:01:00,3.42081,3.42175,3.41389,3.41478,8000000.0
2009-03-27 13:02:00,3.41861,3.42035,3.41331,3.41789,10880000.0
2009-03-27 13:03:00,3.41166,3.42038,3.41166,3.42038,10000000.0
2009-03-27 13:04:00,3.41978,3.42198,3.41733,3.4187,11750000.0
2009-03-27 13:05:00,3.41918,3.42289,3.41858,3.42182,8250000.0
2009-03-27 13:06:00,3.41855,3.42219,3.41651,3.41752,9500000.0
2009-03-27 13:07:00,3.41649,3.42262,3.41587,3.42129,10000000.0
2009-03-27 13:08:00,3.42366,3.42546,3.42182,3.42405,7750000.0
2009-03-27 13:09:00,3.42753,3.42753,3.42215,3.42536,5500000.0
2009-03-27 13:10:00,3.42739,3.42936,3.42309,3.42445,11250000.0
2009-03-27 13:11:00,3.42421,3.42664,3.41958,3.42153,8500000.0
2009-03-27 13:12:00,3.42453,3.4255,3.42068,3.42344,9750000.0
2009-03-27 13:13:00,3.4215,3.42582,3.4215,3.42176,7750000.0
2009-03-27 13:14:00,3.41917,3.42486,3.41702,3.42429,7000000.0
2009-03-27 13:15:00,3.42108,3.42458,3.41942,3.41942,6250000.0
2009-03-27 13:16:00,3.42214,3.42359,3.41611,3.42104,8500000.0
2009-03-27 13:17:00,3.41991,3.42384,3.41895,3.42361,10500000.0
2009-03-27 13:18:00,3.41861,3.42219,3.41861,3.42017,7750000.0
2009-03-27 13:19:00,3.41965,3.42195,3.4188,3.42005,7500000.0
2009-03-27 13:20:00,3.41896,3.42262,3.41698,3.41758,11000000.0
2009-03-27 13:21:00,3.41683,3.42113,3.41683,3.41984,6630000.0
2009-03-27 13:22:00,3.4212,3.42163,3.41551,3.42009,11500000.0
2009-03-27 13:23:00,3.42027,3.42084,3.41682,3.41973,10250000.0
2009-03-27 13:24:00,3.42056,3.4225,3.41811,3.42155,10000000.0
2009-03-27 13:25:00,3.42337,3.42361,3.41705,3.42358,10000000.0
2009-03-27 13:26:00,3.42172,3.42407,3.42061,3.42323,11500000.0
2009-03-27 13:27:00,3.42205,3.42602,3.41931,3.42168,8250000.0
2009-03-27 13:28:00,3.41875,3.42434,3.41875,3.42142,7750000.0
2009-03-27 13:29:00,3.42415,3.42539,3.42217,3.42295,9250000.0
2009-03-27 13:30:00,3.41972,3.42611,3.41972,3.42611,9130000.0
2009-03-27 13:31:00,3.42485,3.42706,3.42121,3.42471,6750000.0
2009-03-27 13:32:00,3.42667,3.42783,3.42479,3.42689,6250000.0
2009-03-27 13:33:00,3.42659,3.42858,3.41965,3.42858,11500000.0
2009-03-27 13:34:00,3.42769,3.42893,3.42646,3.42889,7500000.0
2009-03-27 13:35:00,3.42843,3.43076,3.42557,3.43076,12250000.0
2009-03-27 13:36:00,3.42908,3.43333,3.42876,3.42976,9880000.0
2009-03-27 13:37:00,3.42994,3.43176,3.42338,3.42338,5750000.0
2009-03-27 13:38:00,3.42773,3.43159,3.42517,3.42806,13250000.0
2009-03-27 13:39:00,3.42684,3.42975,3.42377,3.42377,6750000.0
2009-03-27 13:40:00,3.43006,3.43086,3.42298,3.42836,10500000.0
2009-03-27 13:41:00,3.43162,3.43322,3.42727,3.43322,7750000.0
2009-03-27 13:42:00,3.43379,3.43458,3.42989,3.43271,13500000.0
2009-03-27 13:43:00,3.43594,3.43725,3.43394,3.43722,11750000.0
2009-03-27 13:44:00,3.4358,3.43809,3.4317,3.43358,8500000.0
2009-03-27 13:45:00,3.43495,3.43838,3.43333,3.43824,8750000.0
2009-03-27 13:46:00,3.43812,3.44595,3.43756,3.43907,10750000.0
2009-03-27 13:47:00,3.43881,3.45382,3.43881,3.44332,11000000.0
2009-03-27 13:48:00,3.43814,3.44847,3.43609,3.44115,5750000.0
2009-03-27 13:49:00,3.43666,3.44589,3.43659,3.44229,12750000.0
2009-03-27 13:50:00,3.43921,3.44543,3.43921,3.44543,5750000.0
2009-03-27 13:51:00,3.44415,3.45181,3.44357,3.44893,7750000.0
2009-03-27 13:52:00,3.45103,3.45176,3.44511,3.45101,7380000.0
2009-03-27 13:53:00,3.44787,3.45233,3.44757,3.45233,10750000.0
2009-03-27 13:54:00,3.45371,3.45371,3.44792,3.45193,6380000.0
2009-03-27 13:55:00,3.45454,3.45556,3.45087,3.45556,5500000.0
2009-03-27 13:56:00,3.45229,3.4597,3.45229,3.45629,7380000.0
2009-03-27 13:57:00,3.45714,3.46079,3.45566,3.45931,12000000.0
2009-03-27 13:58:00,3.46212,3.46765,3.46121,3.46399,14750000.0
2009-03-27 13:59:00,3.46846,3.46929,3.45986,3.45986,10000000.0
2009-03-27 14:00:00,3.46679,3.46889,3.46529,3.46596,10000000.0
2009-03-27 14:01:00,3.46349,3.46707,3.4604,3.4604,7000000.0
2009-03-27 14:02:00,3.4607,3.46577,3.4607,3.46229,12500000.0
2009-03-27 14:03:00,3.46025,3.46403,3.45784,3.4625,8250000.0
2009-03-27 14:04:00,3.46442,3.4648,3.45854,3.45854,8500000.0
2009-03-27 14:05:00,3.45828,3.46178,3.45448,3.45722,5500000.0
2009-03-27 14:06:00,3.4566,3.46056,3.45134,3.45598,6500000.0
2009-03-27 14:07:00,3.45584,3.45845,3.45189,3.45723,10630000.0
2009-03-27 14:08:00,3.45656,3.45857,3.45419,3.45857,7750000.0
2009-03-27 14:09:00,3.45896,3.45963,3.4557,3.457,9250000.0
2009-03-27 14:10:00,3.45967,3.46131,3.45751,3.46024,5500000.0
2009-03-27 14:11:00,3.46287,3.46384,3.4591,3.46179,11500000.0
2009-03-27 14:12:00,3.46081,3.46396,3.45996,3.45996,8500000.0
2009-03-27 14:13:00,3.45943,3.46282,3.4569,3.46094,6000000.0
2009-03-27 14:14:00,3.45822,3.46284,3.4557,3.4557,8250000.0
2009-03-27 14:15:00,3.45862,3.46065,3.45793,3.45819,8380000.0
2009-03-27 14:16:00,3.4592,3.45972,3.45502,3.4589,7500000.0
2009-03-27 14:17:00,3.45876,3.45972,3.4576,3.4593,5500000.0
2009-03-27 14:18:00,3.45961,3.46311,3.45807,3.46311,8500000.0
2009-03-27 14:19:00,3.4603,3.46544,3.4603,3.46257,9750000.0
2009-03-27 14:20:00,3.46765,3.47467,3.46347,3.46746,7000000.0
2009-03-27 14:21:00,3.47843,3.47934,3.46887,3.47713,7250000.0
2009-03-27 14:22:00,3.47614,3.48032,3.47454,3.47783,6750000.0
2009-03-27 14:23:00,3.47714,3.4785,3.47067,3.47738,7750000.0
2009-03-27 14:24:00,3.47804,3.47999,3.47324,3.47999,8000000.0
2009-03-27 14:25:00,3.47977,3.4825,3.47835,3.4825,6750000.0
2009-03-27 14:26:00,3.4782,3.4849,3.4782,3.48158,10000000.0
2009-03-27 14:27:00,3.48,3.48466,3.47619,3.4793,9250000.0
2009-03-27 14:28:00,3.47941,3.48219,3.4739,3.4771,13250000.0
2009-03-27 14:29:00,3.47749,3.47749,3.47266,3.47738,9750000.0
2009-03-27 14:30:00,3.4759,3.47625,3.47107,3.4715,8630000.0
2009-03-27 14:31:00,3.47474,3.47706,3.46857,3.47395,9750000.0
2009-03-27 14:32:00,3.47308,3.47598,3.46737,3.47152,10380000.0
2009-03-27 14:33:00,3.47001,3.47348,3.46905,3.47159,11500000.0
2009-03-27 14:34:00,3.47052,3.47148,3.46487,3.46781,12250000.0
2009-03-27 14:35:00,3.46951,3.47129,3.46645,3.47063,13250000.0
2009-03-27 14:36:00,3.47055,3.47416,3.4682,3.47223,14250000.0
2009-03-27 14:37:00,3.47103,3.47521,3.46963,3.47397,7250000.0
2009-03-27 14:38:00,3.47355,3.4751,3.46999,3.47444,6750000.0
2009-03-27 14:39:00,3.47431,3.47653,3.47313,3.47511,8250000.0
2009-03-27 14:40:00,3.47471,3.47648,3.47153,3.47395,7750000.0
2009-03-27 14:41:00,3.4796,3.4796,3.47186,3.47357,8500000.0
2009-03-27 14:42:00,3.47648,3.47648,3.46841,3.46841,8000000.0
2009-03-27 14:43:00,3.47121,3.47432,3.46301,3.47077,17500000.0
2009-03-27 14:44:00,3.46714,3.47188,3.46714,3.46806,5500000.0
2009-03-27 14:45:00,3.46719,3.46904,3.46527,3.46758,7380000.0
2009-03-27 14:46:00,3.46958,3.47048,3.46328,3.47048,14250000.0
2009-03-27 14:47:00,3.46815,3.47021,3.46519,3.46966,8250000.0
2009-03-27 14:48:00,3.47051,3.47428,3.46692,3.46994,11630000.0
2009-03-27 14:49:00,3.47564,3.47583,3.47289,3.47583,7500000.0
2009-03-27 14:50:00,3.47127,3.47695,3.47127,3.4741,7000000.0
2009-03-27 14:51:00,3.47312,3.47453,3.47026,3.47373,11000000.0
2009-03-27 14:52:00,3.47269,3.47455,3.46842,3.47137,12000000.0
2009-03-27 14:53:00,3.47196,3.47556,3.47196,3.47313,14750000.0
2009-03-27 14:54:00,3.47315,3.475,3.47025,3.47025,10500000.0
2009-03-27 14:55:00,3.47315,3.47512,3.46979,3.47512,9380000.0
2009-03-27 14:56:00,3.47554,3.47863,3.47216,3.47863,13000000.0
2009-03-27 14:57:00,3.47554,3.47981,3.47404,3.47981,7750000.0
2009-03-27 14:58:00,3.47618,3.47877,3.47617,3.47682,10000000.0
2009-03-27 14:59:00,3.47719,3.47948,3.47691,3.47814,8500000.0
2009-03-27 15:00:00,3.47843,3.48045,3.47629,3.47827,10750000.0
2009-03-27 15:01:00,3.47899,3.48133,3.47732,3.47832,13250000.0
2009-03-27 15:02:00,3.47875,3.48085,3.47638,3.47915,11750000.0
2009-03-27 15:03:00,3.4757,3.4802,3.47168,3.47846,11500000.0
2009-03-27 15:04:00,3.47828,3.48308,3.47732,3.47732,8750000.0
2009-03-27 15:05:00,3.48086,3.48095,3.47673,3.47673,7500000.0
2009-03-27 15:06:00,3.47951,3.48154,3.47752,3.48154,7250000.0
2009-03-27 15:07:00,3.4781,3.48241,3.4781,3.47997,5500000.0
2009-03-27 15:08:00,3.48156,3.48187,3.47949,3.48182,7500000.0
2009-03-27 15:09:00,3.48011,3.48622,3.47651,3.48622,10750000.0
2009-03-27 15:10:00,3.48863,3.49004,3.48569,3.48868,12250000.0
2009-03-27 15:11:00,3.49125,3.49125,3.48654,3.49106,13250000.0
2009-03-27 15:12:00,3.49049,3.49521,3.49049,3.49323,8000000.0
2009-03-27 15:13:00,3.49129,3.49807,3.49129,3.49651,10880000.0
2009-03-27 15:14:00,3.49628,3.49628,3.49062,3.49062,9250000.0
2009-03-27 15:15:00,3.49064,3.49763,3.49039,3.49389,11750000.0
2009-03-27 15:16:00,3.49483,3.49575,3.49277,3.49277,11250000.0
2009-03-27 15:17:00,3.49417,3.49603,3.48867,3.49327,17880000.0
2009-03-27 15:18:00,3.49685,3.49782,3.49186,3.49186,5880000.0
2009-03-27 15:19:00,3.49731,3.49831,3.49204,3.49204,7000000.0
2009-03-27 15:20:00,3.4947,3.49902,3.49373,3.49641,6750000.0
2009-03-27 15:21:00,3.49796,3.5007,3.49147,3.49655,9000000.0
2009-03-27 15:22:00,3.49505,3.49946,3.49217,3.493,15750000.0
2009-03-27 15:23:00,3.49614,3.49678,3.49136,3.49584,6250000.0
2009-03-27 15:24:00,3.49528,3.49786,3.49278,3.4956,15000000.0
2009-03-27 15:25:00,3.49615,3.49861,3.49581,3.49696,7750000.0
2009-03-27 15:26:00,3.49813,3.49849,3.49443,3.4971,14010000.0
2009-03-27 15:27:00,3.49551,3.4999,3.49524,3.49611,6750000.0
2009-03-27 15:28:00,3.49469,3.49848,3.49266,3.49632,7000000.0
2009-03-27 15:29:00,3.49228,3.4971,3.49228,3.49491,7000000.0
2009-03-27 15:30:00,3.49211,3.49737,3.49211,3.49737,6000000.0
2009-03-27 15:31:00,3.49587,3.49814,3.49491,3.49772,8000000.0
2009-03-27 15:32:00,3.49938,3.49953,3.49414,3.49912,8750000.0
2009-03-27 15:33:00,3.49517,3.5002,3.49517,3.49882,8630000.0
2009-03-27 15:34:00,3.49921,3.49975,3.4977,3.49792,5500000.0
2009-03-27 15:35:00,3.49632,3.49851,3.49449,3.49568,6250000.0
2009-03-27 15:36:00,3.49628,3.49894,3.49204,3.49542,11000000.0
2009-03-27 15:37:00,3.49571,3.49723,3.49165,3.49272,6000000.0
2009-03-27 15:38:00,3.49017,3.49752,3.48839,3.4929,13880000.0
2009-03-27 15:39:00,3.49472,3.49575,3.4919,3.49343,10750000.0
2009-03-27 15:40:00,3.49479,3.49481,3.48978,3.49287,10500000.0
2009-03-27 15:41:00,3.48905,3.49454,3.48883,3.48883,8750000.0
2009-03-27 15:42:00,3.49163,3.49599,3.49115,3.49599,5750000.0
2009-03-27 15:43:00,3.49198,3.49417,3.4885,3.49282,5750000.0
2009-03-27 15:44:00,3.49467,3.49506,3.49034,3.49034,11250000.0
2009-03-27 15:45:00,3.49412,3.49542,3.48898,3.4939,14500000.0
2009-03-27 15:46:00,3.49307,3.49543,3.49018,3.49117,13000000.0
2009-03-27 15:47:00,3.49407,3.49594,3.49191,3.49478,12000000.0
2009-03-27 15:48:00,3.49459,3.49471,3.49059,3.49173,9000000.0
2009-03-27 15:49:00,3.49287,3.49527,3.4864,3.49527,9380000.0
2009-03-27 15:50:00,3.49181,3.49454,3.48903,3.49243,14000000.0
2009-03-27 15:51:00,3.49348,3.49357,3.48898,3.49206,9000000.0
2009-03-27 15:52:00,3.48808,3.49393,3.48808,3.49275,9750000.0
2009-03-27 15:53:00,3.49323,3.49433,3.48958,3.4909,10250000.0
2009-03-27 15:54:00,3.49288,3.49387,3.48804,3.4926,7500000.0
2009-03-27 15:55:00,3.4947,3.4947,3.48763,3.49268,6500000.0
2009-03-27 15:56:00,3.49189,3.49422,3.49094,3.49284,10250000.0
2009-03-27 15:57:00,3.4947,3.49527,3.49103,3.49253,9000000.0
2009-03-27 15:58:00,3.49292,3.49438,3.49006,3.49115,7000000.0
2009-03-27 15:59:00,3.4947,3.49646,3.49238,3.49613,9750000.0
2009-03-27 16:00:00,3.49481,3.49784,3.49252,3.49784,12380000.0
2009-03-27 16:01:00,3.4978,3.50003,3.4951,3.4951,13880000.0
2009-03-27 16:02:00,3.50135,3.50339,3.49908,3.49908,6250000.0
2009-03-27 16:03:00,3.50252,3.50639,3.50229,3.5053,9250000.0
2009-03-27 16:04:00,3.50378,3.50812,3.50313,3.5077,8500000.0
2009-03-27 16:05:00,3.50944,3.51047,3.50244,3.5074,7880000.0
2009-03-27 16:06:00,3.50883,3.50997,3.50469,3.50617,5750000.0
2009-03-27 16:07:00,3.50455,3.51467,3.5034,3.50808,9010000.0
2009-03-27 16:08:00,3.50516,3.50904,3.50343,3.50904,7750000.0
2009-03-27 16:09:00,3.50981,3.51047,3.50849,3.50903,7000000.0
2009-03-27 16:10:00,3.50785,3.51127,3.50492,3.51059,11750000.0
2009-03-27 16:11:00,3.50998,3.51085,3.50355,3.50565,12750000.0
2009-03-27 16:12:00,3.50743,3.51071,3.50017,3.50437,13000000.0
2009-03-27 16:13:00,3.50684,3.50752,3.50181,3.50344,5750000.0
2009-03-27 16:14:00,3.50539,3.50543,3.49958,3.50276,11500000.0
2009-03-27 16:15:00,3.50162,3.5048,3.49951,3.50072,9250000.0
2009-03-27 16:16:00,3.50221,3.50527,3.49805,3.50157,12250000.0
2009-03-27 16:17:00,3.50348,3.5049,3.50139,3.50322,6500000.0
2009-03-27 16:18:00,3.50218,3.50553,3.50067,3.50106,10000000.0
2009-03-27 16:19:00,3.50453,3.50482,3.49672,3.49672,12880000.0
2009-03-27 16:20:00,3.4996,3.50132,3.49293,3.4988,8500000.0
2009-03-27 16:21:00,3.4992,3.50027,3.49253,3.49253,5750000.0
2009-03-27 16:22:00,3.49591,3.49701,3.49267,3.49267,8880000.0
2009-03-27 16:23:00,3.49292,3.49767,3.49292,3.49588,7000000.0
2009-03-27 16:24:00,3.49572,3.49962,3.4939,3.49773,12880000.0
2009-03-27 16:25:00,3.49673,3.49936,3.49436,3.49878,7380000.0
2009-03-27 16:26:00,3.49872,3.49928,3.49561,3.4983,11750000.0
2009-03-27 16:27:00,3.49835,3.49967,3.4934,3.49531,11500000.0
2009-03-27 16:28:00,3.49568,3.49662,3.4931,3.49506,11000000.0
2009-03-27 16:29:00,3.49321,3.49569,3.48944,3.48944,8250000.0
2009-03-27 16:30:00,3.49102,3.49125,3.48619,3.48972,8130000.0
2009-03-27 16:31:00,3.48648,3.49156,3.48583,3.4903,10250000.0
2009-03-27 16:32:00,3.4913,3.49333,3.48912,3.4902,11500000.0
2009-03-27 16:33:00,3.49231,3.49389,3.48453,3.48787,11250000.0
2009-03-27 16:34:00,3.48828,3.49267,3.48784,3.48905,13250000.0
2009-03-27 16:35:00,3.49062,3.49298,3.48853,3.48972,11500000.0
2009-03-27 16:36:00,3.49198,3.49269,3.48392,3.48392,14250000.0
2009-03-27 16:37:00,3.48367,3.49001,3.48367,3.48602,8750000.0
2009-03-27 16:38:00,3.48318,3.48678,3.47755,3.48226,10500000.0
2009-03-27 16:39:00,3.48233,3.4847,3.47947,3.48163,6000000.0
2009-03-27 16:40:00,3.4816,3.48347,3.47958,3.48302,7500000.0
2009-03-27 16:41:00,3.48057,3.48321,3.47906,3.48259,9750000.0
2009-03-27 16:42:00,3.48376,3.48574,3.48047,3.48541,9630000.0
2009-03-27 16:43:00,3.48321,3.48665,3.48321,3.4863,5750000.0
2009-03-27 16:44:00,3.48465,3.48665,3.48129,3.48307,7250000.0
2009-03-27 16:45:00,3.48211,3.48559,3.47795,3.4836,8250000.0
2009-03-27 16:46:00,3.48065,3.48516,3.47834,3.47834,10750000.0
2009-03-27 16:47:00,3.47991,3.48346,3.47662,3.48001,7750000.0
2009-03-27 16:48:00,3.48341,3.48341,3.47445,3.47843,8250000.0
2009-03-27 16:49:00,3.48142,3.4829,3.47808,3.4829,10250000.0
2009-03-27 16:50:00,3.47924,3.48199,3.47521,3.47988,7130000.0
2009-03-27 16:51:00,3.47983,3.47983,3.47273,3.47596,5500000.0
2009-03-27 16:52:00,3.47567,3.47891,3.47141,3.47814,7130000.0
2009-03-27 16:53:00,3.47333,3.47875,3.47244,3.47244,11750000.0
2009-03-27 16:54:00,3.46993,3.47414,3.46624,3.46723,16250000.0
2009-03-27 16:55:00,3.47056,3.47466,3.46769,3.46769,6250000.0
2009-03-27 16:56:00,3.46996,3.47237,3.46931,3.47134,12250000.0
2009-03-27 16:57:00,3.46995,3.47108,3.46686,3.46711,8250000.0
2009-03-27 16:58:00,3.46857,3.47132,3.46394,3.46737,8500000.0
2009-03-27 16:59:00,3.46655,3.47242,3.46246,3.47032,11250000.0
2009-03-27 17:00:00,3.47542,3.47569,3.46761,3.47441,9500000.0
2009-03-27 17:01:00,3.47318,3.47806,3.47317,3.47725,6750000.0
2009-03-27 17:02:00,3.47757,3.47847,3.47313,3.47313,6500000.0
2009-03-27 17:03:00,3.47596,3.4792,3.47382,3.4752,8630000.0
2009-03-27 17:04:00,3.47766,3.47766,3.4741,3.47657,11250000.0
2009-03-27 17:05:00,3.47788,3.47954,3.4718,3.47333,7000000.0
2009-03-27 17:06:00,3.477,3.47852,3.47448,3.47828,11260000.0
2009-03-27 17:07:00,3.47715,3.48067,3.47475,3.48067,11500000.0
2009-03-27 17:08:00,3.47579,3.48042,3.47579,3.47703,12500000.0
2009-03-27 17:09:00,3.48158,3.48165,3.47837,3.47925,7750000.0
2009-03-27 17:10:00,3.47488,3.48115,3.47488,3.47732,10250000.0
2009-03-27 17:11:00,3.47611,3.48054,3.474,3.47917,8750000.0
2009-03-27 17:12:00,3.48013,3.48034,3.47781,3.47787,8000000.0
2009-03-27 17:13:00,3.48196,3.48212,3.47877,3.48193,12250000.0
2009-03-27 17:14:00,3.48264,3.48264,3.47405,3.47405,6000000.0
2009-03-27 17:15:00,3.47914,3.48307,3.47721,3.4782,10750000.0
2009-03-27 17:16:00,3.47789,3.48134,3.47533,3.47936,7250000.0
2009-03-27 17:17:00,3.47864,3.47962,3.47672,3.4793,7000000.0
2009-03-27 17:18:00,3.47744,3.4814,3.47645,3.47843,9000000.0
2009-03-27 17:19:00,3.47772,3.4809,3.47731,3.47731,8750000.0
2009-03-27 17:20:00,3.48026,3.4812,3.47673,3.47673,8500000.0
2009-03-27 17:21:00,3.47981,3.48152,3.47575,3.47767,9130000.0
2009-03-27 17:22:00,3.47971,3.47982,3.47728,3.47781,9130000.0
2009-03-27 17:23:00,3.4785,3.4799,3.47599,3.47788,11130000.0
2009-03-27 17:24:00,3.48104,3.48143,3.47881,3.48128,5750000.0
2009-03-27 17:25:00,3.48045,3.4824,3.47843,3.47915,11250000.0
2009-03-27 17:26:00,3.47978,3.48222,3.47543,3.47877,6630000.0
2009-03-27 17:27:00,3.47783,3.48065,3.47367,3.47724,12000000.0
2009-03-27 17:28:00,3.47688,3.47989,3.47683,3.47899,7000000.0
2009-03-27 17:29:00,3.47664,3.47955,3.47585,3.47813,6880000.0
2009-03-27 17:30:00,3.47741,3.48006,3.47638,3.47955,10750000.0
2009-03-27 17:31:00,3.47708,3.4807,3.47606,3.4807,6000000.0
2009-03-27 17:32:00,3.47791,3.48032,3.47458,3.47458,10750000.0
2009-03-27 17:33:00,3.48014,3.48165,3.47792,3.47988,15250000.0
2009-03-27 17:34:00,3.48479,3.48493,3.47903,3.48044,7250000.0
2009-03-27 17:35:00,3.48309,3.48733,3.48291,3.48291,5500000.0
2009-03-27 17:36:00,3.48608,3.48608,3.48255,3.48497,6500000.0
2009-03-27 17:37:00,3.48254,3.48796,3.48186,3.48198,10000000.0
2009-03-27 17:38:00,3.48153,3.48534,3.48152,3.48427,11500000.0
2009-03-27 17:39:00,3.48319,3.48511,3.48174,3.4824,9500000.0
2009-03-27 17:40:00,3.48312,3.48437,3.48059,3.48227,9500000.0
2009-03-27 17:41:00,3.48394,3.48555,3.48151,3.48252,12250000.0
2009-03-27 17:42:00,3.48271,3.48648,3.48182,3.4862,14500000.0
2009-03-27 17:43:00,3.48751,3.48751,3.48144,3.4824,7750000.0
2009-03-27 17:44:00,3.48322,3.48322,3.47971,3.48093,9750000.0
2009-03-27 17:45:00,3.48025,3.48058,3.47862,3.47971,6500000.0
2009-03-27 17:46:00,3.47821,3.48092,3.47478,3.47576,16750000.0
2009-03-27 17:47:00,3.48215,3.48215,3.47559,3.47836,6000000.0
2009-03-27 17:48:00,3.47919,3.48037,3.47576,3.47736,6500000.0
2009-03-27 17:49:00,3.47582,3.48185,3.47582,3.48154,19000000.0
2009-03-27 17:50:00,3.48229,3.48393,3.47972,3.47972,11500000.0
2009-03-27 17:51:00,3.48106,3.48351,3.48065,3.48065,9000000.0
2009-03-27 17:52:00,3.48128,3.48506,3.48045,3.48449,5250000.0
2009-03-27 17:53:00,3.48505,3.48636,3.48115,3.48371,9750000.0
2009-03-27 17:54:00,3.4851,3.48766,3.48496,3.48766,11250000.0
2009-03-27 17:55:00,3.48563,3.48733,3.48348,3.48459,7000000.0
2009-03-27 17:56:00,3.48556,3.48826,3.48281,3.48591,12630000.0
2009-03-27 17:57:00,3.48469,3.48751,3.48241,3.48435,6500000.0
2009-03-27 17:58:00,3.48679,3.48791,3.48184,3.48277,8500000.0
2009-03-27 17:59:00,3.48463,3.48838,3.48145,3.48684,7000000.0
2009-03-27 18:00:00,3.48526,3.48863,3.48258,3.48658,11380000.0
2009-03-27 18:01:00,3.48587,3.48746,3.48287,3.48287,10500000.0
2009-03-27 18:02:00,3.48884,3.48884,3.48542,3.48673,21250000.0
2009-03-27 18:03:00,3.48408,3.48825,3.48405,3.48543,6750000.0
2009-03-27 18:04:00,3.486,3.48611,3.48439,3.48567,5500000.0
2009-03-27 18:05:00,3.48676,3.48785,3.48262,3.48785,10760000.0
2009-03-27 18:06:00,3.4857,3.48921,3.48349,3.48921,10000000.0
2009-03-27 18:07:00,3.48842,3.48905,3.48441,3.48763,10010000.0
2009-03-27 18:08:00,3.4869,3.49027,3.48412,3.48715,6250000.0
2009-03-27 18:09:00,3.48956,3.48964,3.48476,3.48629,9500000.0
2009-03-27 18:10:00,3.48503,3.48886,3.48503,3.4875,6500000.0
2009-03-27 18:11:00,3.4868,3.48821,3.48292,3.4878,8500000.0
2009-03-27 18:12:00,3.48449,3.48948,3.48363,3.48677,8250000.0
2009-03-27 18:13:00,3.48678,3.48853,3.48535,3.48817,9000000.0
2009-03-27 18:14:00,3.4876,3.48908,3.48632,3.48808,11000000.0
2009-03-27 18:15:00,3.48908,3.48943,3.487,3.48796,12500000.0
2009-03-27 18:16:00,3.48858,3.49047,3.48555,3.48891,8500000.0
2009-03-27 18:17:00,3.48998,3.49129,3.48721,3.48922,20500000.0
2009-03-27 18:18:00,3.48805,3.49059,3.48599,3.48666,14750000.0
2009-03-27 18:19:00,3.48872,3.49161,3.48386,3.49087,5500000.0
2009-03-27 18:20:00,3.48673,3.491,3.48673,3.48965,10500000.0
2009-03-27 18:21:00,3.4907,3.4907,3.48613,3.48895,7000000.0
2009-03-27 18:22:00,3.48629,3.49235,3.48629,3.49235,10500000.0
2009-03-27 18:23:00,3.49209,3.49492,3.48804,3.49492,7250000.0
2009-03-27 18:24:00,3.49435,3.49443,3.48902,3.49202,12250000.0
2009-03-27 18:25:00,3.4925,3.4958,3.49165,3.4958,6250000.0
2009-03-27 18:26:00,3.49387,3.49628,3.4901,3.494,8000000.0
2009-03-27 18:27:00,3.49637,3.49724,3.49167,3.49608,6250000.0
2009-03-27 18:28:00,3.49579,3.49938,3.49199,3.49919,6250000.0
2009-03-27 18:29:00,3.49626,3.501,3.49567,3.501,5500000.0
2009-03-27 18:30:00,3.50106,3.50468,3.49814,3.50394,17130000.0
2009-03-27 18:31:00,3.50545,3.50545,3.5032,3.50347,12000000.0
2009-03-27 18:32:00,3.50571,3.5077,3.49875,3.50477,12130000.0
2009-03-27 18:33:00,3.50423,3.50637,3.50194,3.50194,6630000.0
2009-03-27 18:34:00,3.50389,3.50733,3.50143,3.50143,10250000.0
2009-03-27 18:35:00,3.50506,3.50675,3.49958,3.50647,7750000.0
2009-03-27 18:36:00,3.50454,3.50662,3.5005,3.50429,8250000.0
2009-03-27 18:37:00,3.50457,3.50687,3.50063,3.50436,8250000.0
2009-03-27 18:38:00,3.50079,3.50679,3.49986,3.50427,10500000.0
2009-03-27 18:39:00,3.50099,3.50666,3.50099,3.50666,8380000.0
2009-03-27 18:40:00,3.50424,3.50637,3.50115,3.50637,5750000.0
2009-03-27 18:41:00,3.50701,3.50887,3.50336,3.50887,10500000.0
2009-03-27 18:42:00,3.50654,3.50803,3.50469,3.50803,7500000.0
2009-03-27 18:43:00,3.50634,3.50905,3.50295,3.50456,10380000.0
2009-03-27 18:44:00,3.50362,3.50641,3.50193,3.50372,14750000.0
2009-03-27 18:45:00,3.50163,3.50652,3.50031,3.5029,8500000.0
2009-03-27 18:46:00,3.501,3.50488,3.49884,3.50392,10130000.0
2009-03-27 18:47:00,3.50199,3.50364,3.49957,3.50252,7000000.0
2009-03-27 18:48:00,3.50128,3.50234,3.49732,3.49989,13000000.0
2009-03-27 18:49:00,3.50017,3.50229,3.49974,3.50197,6380000.0
2009-03-27 18:50:00,3.50312,3.50312,3.49935,3.50083,9000000.0
2009-03-27 18:51:00,3.50077,3.50266,3.49614,3.49614,9000000.0
2009-03-27 18:52:00,3.50284,3.50285,3.49707,3.50285,5250000.0
2009-03-27 18:53:00,3.50286,3.50324,3.49819,3.50043,9750000.0
2009-03-27 18:54:00,3.50018,3.50359,3.49871,3.50085,13750000.0
2009-03-27 18:55:00,3.50106,3.50534,3.49914,3.50391,6500000.0
2009-03-27 18:56:00,3.50453,3.50682,3.50034,3.50236,12500000.0
2009-03-27 18:57:00,3.505,3.50891,3.50271,3.5079,9500000.0
2009-03-27 18:58:00,3.50742,3.51154,3.50556,3.51055,10000000.0
2009-03-27 18:59:00,3.50923,3.51045,3.50547,3.50557,8000000.0
2009-03-27 19:00:00,3.50725,3.51163,3.50209,3.51093,11750000.0
2009-03-27 19:01:00,3.50514,3.50889,3.50301,3.50692,5250000.0
2009-03-27 19:02:00,3.50638,3.50772,3.49824,3.50487,11250000.0
2009-03-27 19:03:00,3.50368,3.50736,3.50368,3.50736,7000000.0
2009-03-27 19:04:00,3.50422,3.50721,3.50289,3.50721,5500000.0
2009-03-27 19:05:00,3.50604,3.50669,3.4945,3.49769,15000000.0
2009-03-27 19:06:00,3.49392,3.50758,3.49392,3.50758,12000000.0
2009-03-27 19:07:00,3.50005,3.50432,3.49613,3.49789,8000000.0
2009-03-27 19:08:00,3.50008,3.50276,3.50008,3.50276,8500000.0
2009-03-27 19:09:00,3.5029,3.50297,3.49938,3.49956,6500000.0
2009-03-27 19:10:00,3.50096,3.50283,3.49992,3.50164,5500000.0
2009-03-27 19:11:00,3.5032,3.50491,3.49999,3.50165,14750000.0
2009-03-27 19:12:00,3.50125,3.50264,3.49906,3.50167,6250000.0
2009-03-27 19:13:00,3.50147,3.50565,3.49877,3.50519,5630000.0
2009-03-27 19:14:00,3.5043,3.50626,3.50276,3.50276,8250000.0
2009-03-27 19:15:00,3.50258,3.50847,3.49981,3.50332,12750000.0
2009-03-27 19:16:00,3.50647,3.50766,3.50295,3.50295,14500000.0
2009-03-27 19:17:00,3.50429,3.50669,3.50288,3.50625,8750000.0
2009-03-27 19:18:00,3.50229,3.50765,3.50229,3.50458,16750000.0
2009-03-27 19:19:00,3.50549,3.50549,3.49815,3.49815,11510000.0
2009-03-27 19:20:00,3.50051,3.50471,3.49685,3.49685,7750000.0
2009-03-27 19:21:00,3.50125,3.50406,3.49568,3.49937,9000000.0
2009-03-27 19:22:00,3.50339,3.50359,3.49863,3.50219,7750000.0
2009-03-27 19:23:00,3.50122,3.50313,3.50035,3.50313,12250000.0
2009-03-27 19:24:00,3.50052,3.50372,3.49767,3.50372,6750000.0
2009-03-27 19:25:00,3.49681,3.5033,3.49311,3.5033,5500000.0
2009-03-27 19:26:00,3.49721,3.50084,3.49563,3.49563,5630000.0
2009-03-27 19:27:00,3.49415,3.50063,3.49415,3.49857,8880000.0
2009-03-27 19:28:00,3.49308,3.50097,3.49308,3.49833,7000000.0
2009-03-27 19:29:00,3.4964,3.50131,3.49492,3.49923,12750000.0
2009-03-27 19:30:00,3.49974,3.50115,3.49747,3.49747,7750000.0
2009-03-27 19:31:00,3.4978,3.49977,3.49541,3.49677,13630000.0
2009-03-27 19:32:00,3.49558,3.49956,3.49438,3.49582,8500000.0
2009-03-27 19:33:00,3.49688,3.49885,3.49352,3.49525,10000000.0
2009-03-27 19:34:00,3.49778,3.49938,3.49446,3.49617,11750000.0
2009-03-27 19:35:00,3.49868,3.49958,3.49438,3.49689,6750000.0
2009-03-27 19:36:00,3.49787,3.49931,3.49574,3.49667,8000000.0
2009-03-27 19:37:00,3.49928,3.4997,3.49629,3.49712,11500000.0
2009-03-27 19:38:00,3.50124,3.50124,3.49536,3.49536,7750000.0
2009-03-27 19:39:00,3.50088,3.50093,3.49616,3.49616,8500000.0
2009-03-27 19:40:00,3.49697,3.50112,3.49461,3.50112,9250000.0
2009-03-27 19:41:00,3.49689,3.50041,3.49544,3.49544,7500000.0
2009-03-27 19:42:00,3.50097,3.50326,3.50036,3.50297,10130000.0
2009-03-27 19:43:00,3.50283,3.50541,3.50283,3.50384,8500000.0
2009-03-27 19:44:00,3.50653,3.50696,3.50134,3.50402,8750000.0
2009-03-27 19:45:00,3.5053,3.50615,3.49746,3.50432,11500000.0
2009-03-27 19:46:00,3.50413,3.5059,3.50328,3.5059,8000000.0
2009-03-27 19:47:00,3.50023,3.50467,3.50023,3.50367,10250000.0
2009-03-27 19:48:00,3.5027,3.50508,3.50059,3.50155,8750000.0
2009-03-27 19:49:00,3.50079,3.50499,3.50079,3.50287,6000000.0
2009-03-27 19:50:00,3.50567,3.50567,3.49894,3.50382,13000000.0
2009-03-27 19:51:00,3.50314,3.50546,3.50128,3.50128,7000000.0
2009-03-27 19:52:00,3.49892,3.50416,3.49791,3.50234,9000000.0
2009-03-27 19:53:00,3.50161,3.5051,3.49819,3.49819,6750000.0
2009-03-27 19:54:00,3.4986,3.50354,3.49848,3.5004,9750000.0
2009-03-27 19:55:00,3.49953,3.50352,3.49783,3.50136,13880000.0
2009-03-27 19:56:00,3.49967,3.50279,3.49784,3.49876,8500000.0
2009-03-27 19:57:00,3.50249,3.50638,3.4956,3.4956,17000000.0
2009-03-27 19:58:00,3.49911,3.50257,3.49683,3.49745,10000000.0
2009-03-27 19:59:00,3.49999,3.50156,3.49818,3.49831,5250000.0
2009-03-27 20:00:00,3.49853,3.50251,3.49801,3.49979,8750000.0
2009-03-27 20:01:00,3.49815,3.5014,3.49536,3.49536,8000000.0
2009-03-27 20:02:00,3.49848,3.50219,3.49835,3.49965,10260000.0
2009-03-27 20:03:00,3.50109,3.50293,3.49921,3.50293,9250000.0
2009-03-27 20:04:00,3.50288,3.50328,3.49869,3.499,8000000.0
2009-03-27 20:05:00,3.50023,3.50383,3.49855,3.50174,11750000.0
2009-03-27 20:06:00,3.49877,3.50309,3.49877,3.50022,9250000.0
2009-03-27 20:07:00,3.49913,3.50294,3.49769,3.50227,9500000.0
2009-03-27 20:08:00,3.50033,3.50249,3.49758,3.49758,8000000.0
2009-03-27 20:09:00,3.50088,3.50295,3.49767,3.50178,10750000.0
2009-03-27 20:10:00,3.50242,3.50386,3.50019,3.50386,11380000.0
2009-03-27 20:11:00,3.49896,3.50262,3.49891,3.50194,11750000.0
2009-03-27 20:12:00,3.50376,3.50376,3.49791,3.50211,8500000.0
2009-03-27 20:13:00,3.50339,3.50375,3.49581,3.50144,8750000.0
2009-03-27 20:14:00,3.49985,3.50453,3.49925,3.50139,9750000.0
2009-03-27 20:15:00,3.50295,3.50352,3.49848,3.49848,8880000.0
2009-03-27 20:16:00,3.49906,3.50454,3.49906,3.50454,10250000.0
2009-03-27 20:17:00,3.50086,3.50281,3.49568,3.49568,7250000.0
2009-03-27 20:18:00,3.50083,3.50125,3.49731,3.498,6750000.0
2009-03-27 20:19:00,3.49714,3.50232,3.49239,3.5021,7250000.0
2009-03-27 20:20:00,3.50161,3.50465,3.49919,3.49948,11630000.0
2009-03-27 20:21:00,3.50411,3.50498,3.49815,3.50092,10750000.0
2009-03-27 20:22:00,3.50121,3.5042,3.50057,3.50086,10500000.0
2009-03-27 20:23:00,3.49819,3.50406,3.49819,3.50093,9500000.0
2009-03-27 20:24:00,3.4985,3.50495,3.49595,3.49595,10750000.0
2009-03-27 20:25:00,3.50088,3.50258,3.49647,3.49677,12000000.0
2009-03-27 20:26:00,3.50047,3.50237,3.49322,3.4953,10750000.0
2009-03-27 20:27:00,3.49719,3.49941,3.49372,3.49436,9630000.0
2009-03-27 20:28:00,3.49881,3.49939,3.4958,3.49939,8500000.0
2009-03-27 20:29:00,3.49643,3.49968,3.49465,3.49831,10750000.0
2009-03-27 20:30:00,3.50102,3.50102,3.49361,3.49795,16000000.0
2009-03-27 20:31:00,3.49798,3.50024,3.49532,3.49835,7250000.0
2009-03-27 20:32:00,3.49863,3.5017,3.49722,3.5017,8250000.0
2009-03-27 20:33:00,3.49853,3.50171,3.49555,3.49701,13750000.0
2009-03-27 20:34:00,3.49917,3.50455,3.49917,3.50413,10000000.0
2009-03-27 20:35:00,3.50268,3.50491,3.50043,3.50483,5500000.0
2009-03-27 20:36:00,3.50351,3.50546,3.50313,3.50546,6380000.0
2009-03-27 20:37:00,3.50589,3.50703,3.50249,3.50457,9500000.0
2009-03-27 20:38:00,3.50511,3.50734,3.50172,3.50473,10380000.0
2009-03-27 20:39:00,3.5019,3.50567,3.49945,3.49945,5750000.0
2009-03-27 20:40:00,3.50248,3.50697,3.49754,3.50357,16000000.0
2009-03-27 20:41:00,3.49935,3.50352,3.49688,3.5022,14130000.0
2009-03-27 20:42:00,3.50008,3.5047,3.50008,3.50387,9250000.0
2009-03-27 20:43:00,3.5017,3.5053,3.49899,3.50298,5500000.0
2009-03-27 20:44:00,3.50704,3.50773,3.49908,3.5026,12750000.0
2009-03-27 20:45:00,3.50555,3.50685,3.5039,3.50656,5750000.0
2009-03-27 20:46:00,3.5038,3.50634,3.50219,3.50219,7750000.0
2009-03-27 20:47:00,3.5037,3.50609,3.49976,3.50359,11630000.0
2009-03-27 20:48:00,3.50554,3.50677,3.49979,3.50249,6000000.0
2009-03-27 20:49:00,3.50375,3.50582,3.50062,3.50296,8000000.0
2009-03-27 20:50:00,3.50356,3.50672,3.50121,3.50349,12750000.0
2009-03-27 20:51:00,3.50065,3.50804,3.50065,3.50555,7250000.0
2009-03-27 20:52:00,3.50352,3.50758,3.50142,3.5057,12250000.0
2009-03-27 20:53:00,3.50606,3.50674,3.49976,3.50271,11750000.0
2009-03-27 20:54:00,3.50473,3.5063,3.5002,3.5004,9500000.0
2009-03-27 20:55:00,3.50331,3.51042,3.50085,3.50573,12750000.0
2009-03-27 20:56:00,3.50669,3.51364,3.50669,3.51164,6000000.0
2009-03-27 20:57:00,3.51251,3.51455,3.50694,3.51011,10750000.0
2009-03-27 20:58:00,3.51043,3.51741,3.50494,3.51582,9750000.0
2009-03-27 20:59:00,3.51731,3.52083,3.5109,3.51547,9500000.0
2009-03-27 21:00:00,3.51634,3.51992,3.51421,3.51475,7500000.0
2009-03-27 21:01:00,3.51704,3.5184,3.51587,3.51823,11000000.0
2009-03-27 21:02:00,3.51262,3.51865,3.50896,3.50896,10750000.0
2009-03-27 21:03:00,3.51001,3.51279,3.51001,3.51163,10000000.0
2009-03-27 21:04:00,3.51415,3.51485,3.51103,3.51189,12250000.0
2009-03-27 21:05:00,3.51025,3.51266,3.50741,3.50802,8500000.0
2009-03-27 21:06:00,3.50712,3.51214,3.50712,3.51061,5750000.0
2009-03-27 21:07:00,3.51286,3.51433,3.5079,3.51314,10250000.0
2009-03-27 21:08:00,3.50871,3.51281,3.50641,3.50954,10250000.0
2009-03-27 21:09:00,3.50977,3.51289,3.50915,3.51007,7500000.0
2009-03-27 21:10:00,3.50547,3.513,3.50547,3.50899,10500000.0
2009-03-27 21:11:00,3.51166,3.51256,3.50735,3.51073,7000000.0
2009-03-27 21:12:00,3.51063,3.51223,3.50683,3.50683,5500000.0
2009-03-27 21:13:00,3.5085,3.51283,3.50674,3.50969,5880000.0
2009-03-27 21:14:00,3.50746,3.51404,3.50746,3.51404,8250000.0
2009-03-27 21:15:00,3.51018,3.51225,3.50795,3.50795,11500000.0
2009-03-27 21:16:00,3.51072,3.51293,3.5078,3.50925,12750000.0
2009-03-27 21:17:00,3.50783,3.51263,3.50761,3.51173,7750000.0
2009-03-27 21:18:00,3.50879,3.51398,3.50873,3.51398,7000000.0
2009-03-27 21:19:00,3.51244,3.51341,3.50984,3.5103,5500000.0
2009-03-27 21:20:00,3.50852,3.51315,3.50681,3.51154,6750000.0
2009-03-27 21:21:00,3.50894,3.51379,3.50824,3.50824,10500000.0
2009-03-27 21:22:00,3.51264,3.5129,3.50714,3.50907,11380000.0
2009-03-27 21:23:00,3.50825,3.51124,3.50825,3.51124,5500000.0
2009-03-27 21:24:00,3.50838,3.51215,3.50671,3.51079,6000000.0
2009-03-27 21:25:00,3.51181,3.51181,3.50648,3.50754,10500000.0
2009-03-27 21:26:00,3.50856,3.51439,3.50843,3.51154,7250000.0
2009-03-27 21:27:00,3.51147,3.51306,3.50848,3.50848,5630000.0
2009-03-27 21:28:00,3.50841,3.5137,3.50841,3.51267,6250000.0
2009-03-27 21:29:00,3.51078,3.51382,3.50739,3.5105,6000000.0
2009-03-27 21:30:00,3.50923,3.51383,3.50873,3.5124,12500000.0
2009-03-27 21:31:00,3.50821,3.51515,3.50664,3.51319,8500000.0
2009-03-27 21:32:00,3.5084,3.5135,3.5084,3.51155,5500000.0
2009-03-27 21:33:00,3.512,3.51446,3.51011,3.51074,5250000.0
2009-03-27 21:34:00,3.51265,3.51497,3.5107,3.51196,10750000.0
2009-03-27 21:35:00,3.50718,3.51391,3.50718,3.51282,7000000.0
2009-03-27 21:36:00,3.51094,3.51467,3.51068,3.51342,6000000.0
2009-03-27 21:37:00,3.51293,3.51434,3.51036,3.51177,7000000.0
2009-03-27 21:38:00,3.51067,3.51361,3.50951,3.51,13500000.0
2009-03-27 21:39:00,3.51569,3.51569,3.50832,3.5124,9250000.0
2009-03-27 21:40:00,3.51046,3.51451,3.51017,3.51432,7500000.0
2009-03-27 21:41:00,3.51211,3.51352,3.50675,3.50675,6000000.0
2009-03-27 21:42:00,3.51255,3.51939,3.51255,3.51913,8500000.0
2009-03-27 21:43:00,3.51927,3.52075,3.5154,3.52075,7880000.0
2009-03-27 21:44:00,3.5202,3.52023,3.51584,3.51953,5500000.0
2009-03-27 21:45:00,3.51612,3.5201,3.51598,3.51695,13000000.0
2009-03-27 21:46:00,3.51703,3.51912,3.51388,3.51628,10000000.0
2009-03-27 21:47:00,3.51662,3.51994,3.51545,3.51545,8250000.0
2009-03-27 21:48:00,3.51392,3.51808,3.51261,3.51465,10750000.0
2009-03-27 21:49:00,3.51278,3.51448,3.50262,3.50262,5500000.0
2009-03-27 21:50:00,3.50632,3.51139,3.50632,3.51092,8500000.0
2009-03-27 21:51:00,3.50761,3.51038,3.50761,3.51033,5500000.0
2009-03-27 21:52:00,3.50871,3.50959,3.5071,3.50763,10500000.0
2009-03-27 21:53:00,3.51054,3.51102,3.5064,3.51035,6250000.0
2009-03-27 21:54:00,3.50739,3.51121,3.50739,3.51065,9000000.0
2009-03-27 21:55:00,3.51068,3.51097,3.50669,3.50958,8250000.0
2009-03-27 21:56:00,3.50824,3.51159,3.50639,3.50639,5750000.0
2009-03-27 21:57:00,3.50504,3.50953,3.50504,3.50778,8000000.0
2009-03-27 21:58:00,3.50747,3.51197,3.50747,3.51036,14500000.0
2009-03-27 21:59:00,3.50755,3.51415,3.50708,3.50708,8500000.0
2009-03-27 22:00:00,3.51266,3.51456,3.50324,3.51298,15750000.0
2009-03-27 22:01:00,3.50857,3.51251,3.50786,3.51251,5750000.0
2009-03-27 22:02:00,3.5099,3.51264,3.50691,3.51033,17630000.0
2009-03-27 22:03:00,3.50708,3.51091,3.50708,3.50728,5750000.0
2009-03-27 22:04:00,3.5101,3.51039,3.5067,3.50989,19000000.0
2009-03-27 22:05:00,3.50809,3.50979,3.50809,3.5089,5250000.0
2009-03-27 22:06:00,3.50973,3.51017,3.50676,3.5074,7750000.0
2009-03-27 22:07:00,3.5101,3.5101,3.50787,3.5079,12500000.0
2009-03-27 22:08:00,3.5117,3.51343,3.50707,3.50946,19750000.0
2009-03-27 22:09:00,3.51176,3.51207,3.5068,3.5068,7000000.0
2009-03-27 22:10:00,3.50631,3.51308,3.50631,3.5109,18000000.0
2009-03-27 22:11:00,3.51165,3.51301,3.50753,3.51165,14380000.0
2009-03-27 22:12:00,3.51151,3.51154,3.50747,3.50747,11250000.0
2009-03-27 22:13:00,3.51053,3.51294,3.50873,3.50873,12250000.0
2009-03-27 22:14:00,3.50937,3.51317,3.50831,3.51177,11250000.0
2009-03-27 22:15:00,3.51165,3.51165,3.50521,3.50891,5500000.0
2009-03-27 22:16:00,3.51142,3.51438,3.50822,3.51242,12130000.0
2009-03-27 22:17:00,3.51256,3.51256,3.50893,3.50893,10250000.0
2009-03-27 22:18:00,3.51081,3.51082,3.50576,3.51082,7750000.0
2009-03-27 22:19:00,3.51168,3.51168,3.50723,3.50948,10000000.0
2009-03-27 22:20:00,3.51246,3.51307,3.50973,3.51133,10500000.0
2009-03-27 22:21:00,3.51041,3.51297,3.50592,3.51158,8500000.0
2009-03-27 22:22:00,3.50784,3.51323,3.50784,3.5122,9000000.0
2009-03-27 22:23:00,3.5126,3.51346,3.50672,3.51204,8500000.0
2009-03-27 22:24:00,3.50852,3.51387,3.50846,3.51059,6750000.0
2009-03-27 22:25:00,3.5137,3.51438,3.50822,3.51161,5250000.0
2009-03-27 22:26:00,3.51493,3.51536,3.51045,3.51045,9250000.0
2009-03-27 22:27:00,3.51115,3.51369,3.50919,3.50919,9250000.0
2009-03-27 22:28:00,3.51291,3.51291,3.50985,3.51134,4000000.0
2009-03-27 22:29:00,3.51136,3.51337,3.50715,3.50715,15750000.0
2009-03-27 22:30:00,3.50749,3.51333,3.50578,3.50578,8500000.0
2009-03-27 22:31:00,3.51104,3.513,3.51036,3.51223,5500000.0
2009-03-27 22:32:00,3.51164,3.51328,3.50941,3.51228,9750000.0
2009-03-27 22:33:00,3.51214,3.51299,3.50799,3.51151,17000000.0
2009-03-27 22:34:00,3.51123,3.51154,3.50852,3.51154,7000000.0
2009-03-27 22:35:00,3.51198,3.51198,3.50674,3.51049,12500000.0
2009-03-27 22:36:00,3.50842,3.51466,3.5062,3.51466,14000000.0
2009-03-27 22:37:00,3.51358,3.51649,3.51196,3.51323,5630000.0
2009-03-27 22:38:00,3.51457,3.51837,3.51123,3.51837,5750000.0
2009-03-27 22:39:00,3.51803,3.52036,3.51623,3.52029,9250000.0
2009-03-27 22:40:00,3.523,3.523,3.51881,3.52134,8000000.0
2009-03-27 22:41:00,3.51599,3.52119,3.51584,3.52079,7750000.0
2009-03-27 22:42:00,3.51923,3.52386,3.51764,3.52304,7000000.0
2009-03-27 22:43:00,3.52276,3.52309,3.51818,3.51964,8750000.0
2009-03-27 22:44:00,3.51332,3.51988,3.51332,3.51666,8000000.0
2009-03-27 22:45:00,3.51337,3.51509,3.51245,3.51245,11500000.0
2009-03-27 22:46:00,3.51251,3.51722,3.51108,3.51245,10000000.0
2009-03-27 22:47:00,3.51456,3.51708,3.51037,3.51326,10500000.0
2009-03-27 22:48:00,3.51255,3.51627,3.5115,3.51569,7500000.0
2009-03-27 22:49:00,3.51431,3.51526,3.51161,3.51504,9130000.0
2009-03-27 22:50:00,3.51556,3.51649,3.51326,3.5149,11380000.0
2009-03-27 22:51:00,3.51473,3.51639,3.5129,3.51434,5500000.0
2009-03-27 22:52:00,3.51529,3.51729,3.51108,3.51729,7630000.0
2009-03-27 22:53:00,3.5138,3.51561,3.51174,3.51527,11000000.0
2009-03-27 22:54:00,3.51459,3.51706,3.51179,3.51545,8250000.0
2009-03-27 22:55:00,3.51593,3.51816,3.51165,3.51816,8500000.0
2009-03-27 22:56:00,3.51973,3.52119,3.51607,3.51935,5750000.0
2009-03-27 22:57:00,3.52058,3.52431,3.51897,3.52196,15500000.0
2009-03-27 22:58:00,3.52474,3.52578,3.52144,3.52227,9750000.0
2009-03-27 22:59:00,3.52609,3.52609,3.51473,3.5177,16000000.0
2009-03-29 23:00:00,3.53253,3.53538,3.53053,3.53212,8500000.0
2009-03-29 23:02:00,3.53198,3.53512,3.531,3.53307,17000000.0
2009-03-29 23:03:00,3.53157,3.53342,3.52967,3.53321,7000000.0
2009-03-29 23:05:00,3.53357,3.53392,3.53072,3.53392,5750000.0
2009-03-29 23:07:00,3.53607,3.53607,3.53217,3.53572,11250000.0
2009-03-29 23:09:00,3.53483,3.53701,3.53228,3.53671,9500000.0
2009-03-29 23:10:00,3.5359,3.53658,3.53292,3.53606,8500000.0
2009-03-29 23:12:00,3.53377,3.53633,3.53377,3.53561,15000000.0
2009-03-29 23:14:00,3.5359,3.53592,3.53378,3.53592,6250000.0
2009-03-29 23:16:00,3.53642,3.53642,3.53528,3.53613,9500000.0
2009-03-29 23:17:00,3.53469,3.53517,3.53288,3.5347,11500000.0
2009-03-29 23:19:00,3.53411,3.53468,3.52982,3.53411,18750000.0
2009-03-29 23:21:00,3.53422,3.53422,3.52972,3.53379,7510000.0
2009-03-29 23:22:00,3.53336,3.53432,3.52843,3.53382,5750000.0
2009-03-29 23:24:00,3.53369,3.53432,3.53188,3.5337,11500000.0
2009-03-29 23:26:00,3.5341,3.53422,3.53052,3.53401,8500000.0
2009-03-29 23:28:00,3.53362,3.53422,3.53007,3.53182,12500000.0
2009-03-29 23:29:00,3.5288,3.53337,3.5288,3.53252,5750000.0
2009-03-29 23:30:00,3.52768,3.53065,3.52659,3.52955,17130000.0
2009-03-29 23:31:00,3.52496,3.53214,3.52496,3.53214,7750000.0
2009-03-29 23:32:00,3.52872,3.53265,3.52872,3.52964,10130000.0
2009-03-29 23:33:00,3.52927,3.53215,3.52868,3.52934,6750000.0
2009-03-29 23:34:00,3.52575,3.53492,3.52575,3.53492,10750000.0
2009-03-29 23:35:00,3.53447,3.53447,3.53033,3.53197,15000000.0
2009-03-29 23:36:00,3.53024,3.53497,3.52997,3.53154,10500000.0
2009-03-29 23:37:00,3.53006,3.53491,3.53006,3.53063,8500000.0
2009-03-29 23:38:00,3.53108,3.53452,3.52955,3.53075,8000000.0
2009-03-29 23:39:00,3.52977,3.53022,3.52612,3.52936,9000000.0
2009-03-29 23:40:00,3.53078,3.53273,3.52688,3.52932,6750000.0
2009-03-29 23:41:00,3.53111,3.53189,3.52948,3.52973,8500000.0
2009-03-29 23:42:00,3.53408,3.53408,3.53031,3.53051,12380000.0
2009-03-29 23:43:00,3.52923,3.53269,3.52923,3.53115,5750000.0
2009-03-29 23:44:00,3.53153,3.53545,3.53065,3.53065,6250000.0
2009-03-29 23:45:00,3.52954,3.53416,3.5266,3.53416,9130000.0
2009-03-29 23:46:00,3.52806,3.53368,3.52806,3.53368,5500000.0
2009-03-29 23:47:00,3.53419,3.53419,3.52873,3.53355,12750000.0
2009-03-29 23:48:00,3.52991,3.53301,3.52646,3.52646,5500000.0
2009-03-29 23:49:00,3.53394,3.53394,3.52933,3.52933,11000000.0
2009-03-29 23:50:00,3.52858,3.5334,3.52858,3.53,7000000.0
2009-03-29 23:51:00,3.52922,3.53353,3.52911,3.52992,8750000.0
2009-03-29 23:52:00,3.52929,3.53439,3.52467,3.53439,6750000.0
2009-03-29 23:53:00,3.5303,3.53252,3.52714,3.52911,7750000.0
2009-03-29 23:54:00,3.53241,3.53241,3.5288,3.5288,8250000.0
2009-03-29 23:55:00,3.5282,3.53242,3.52774,3.53157,7750000.0
2009-03-29 23:56:00,3.52807,3.5295,3.52722,3.52722,8500000.0
2009-03-29 23:57:00,3.52873,3.53002,3.52525,3.52752,5250000.0
2009-03-29 23:59:00,3.52783,3.53028,3.52696,3.5276,8500000.0
2009-03-30 00:00:00,3.52883,3.53061,3.52423,3.52731,6000000.0
2009-03-30 00:01:00,3.52754,3.53001,3.52625,3.53001,7750000.0
2009-03-30 00:02:00,3.52697,3.53081,3.52381,3.53081,6000000.0
2009-03-30 00:03:00,3.52675,3.52907,3.52514,3.52514,5500000.0
2009-03-30 00:04:00,3.52905,3.52905,3.52236,3.52411,9250000.0
2009-03-30 00:05:00,3.525,3.52673,3.5213,3.52279,10380000.0
2009-03-30 00:06:00,3.52436,3.52876,3.52436,3.52876,8630000.0
2009-03-30 00:07:00,3.52422,3.52823,3.52195,3.52823,10500000.0
2009-03-30 00:08:00,3.52702,3.52829,3.525,3.525,6000000.0
2009-03-30 00:09:00,3.5252,3.52864,3.5252,3.52807,8250000.0
2009-03-30 00:11:00,3.52756,3.52878,3.52437,3.52878,13500000.0
2009-03-30 00:12:00,3.52524,3.5292,3.52451,3.5292,6250000.0
2009-03-30 00:13:00,3.52629,3.52768,3.52495,3.52505,6250000.0
2009-03-30 00:14:00,3.52401,3.52946,3.52343,3.52462,15250000.0
2009-03-30 00:15:00,3.52422,3.52774,3.52381,3.52473,11630000.0
2009-03-30 00:16:00,3.52518,3.52701,3.52165,3.52251,8500000.0
2009-03-30 00:17:00,3.5244,3.52455,3.52239,3.5244,9880000.0
2009-03-30 00:18:00,3.52481,3.52696,3.52141,3.52312,7250000.0
2009-03-30 00:19:00,3.52343,3.52642,3.52343,3.52467,5250000.0
2009-03-30 00:20:00,3.52403,3.52775,3.52196,3.52337,13750000.0
2009-03-30 00:21:00,3.51765,3.52337,3.51765,3.52312,5250000.0
2009-03-30 00:22:00,3.5224,3.52659,3.52048,3.52174,8750000.0
2009-03-30 00:23:00,3.52455,3.52599,3.51821,3.52091,9000000.0
2009-03-30 00:24:00,3.52192,3.52448,3.5203,3.5203,5750000.0
2009-03-30 00:25:00,3.52065,3.52445,3.51779,3.51779,7500000.0
2009-03-30 00:26:00,3.52012,3.5216,3.51813,3.52056,9000000.0
2009-03-30 00:27:00,3.52095,3.52586,3.51929,3.52586,11750000.0
2009-03-30 00:28:00,3.52079,3.526,3.52033,3.526,8750000.0
2009-03-30 00:29:00,3.5206,3.52359,3.5163,3.5163,11000000.0
2009-03-30 00:30:00,3.52038,3.52376,3.51873,3.52376,9750000.0
2009-03-30 00:31:00,3.51509,3.52133,3.51509,3.52056,9000000.0
2009-03-30 00:32:00,3.51723,3.52129,3.51653,3.51816,6250000.0
2009-03-30 00:33:00,3.51815,3.52258,3.51815,3.51905,13750000.0
2009-03-30 00:34:00,3.51887,3.52122,3.51709,3.51797,5750000.0
2009-03-30 00:35:00,3.51784,3.52143,3.51702,3.51702,6750000.0
2009-03-30 00:36:00,3.51738,3.51808,3.51667,3.51763,6250000.0
2009-03-30 00:37:00,3.51868,3.52043,3.51459,3.51459,5500000.0
2009-03-30 00:38:00,3.51681,3.52107,3.51376,3.51376,8750000.0
2009-03-30 00:39:00,3.51423,3.51944,3.51423,3.51583,10750000.0
2009-03-30 00:40:00,3.51617,3.51654,3.51428,3.51654,6250000.0
2009-03-30 00:41:00,3.51635,3.5208,3.51574,3.5208,7000000.0
2009-03-30 00:42:00,3.51628,3.52053,3.51204,3.5171,8500000.0
2009-03-30 00:43:00,3.51725,3.52043,3.51421,3.51725,13250000.0
2009-03-30 00:44:00,3.51612,3.52105,3.512,3.52105,8000000.0
2009-03-30 00:45:00,3.51564,3.51976,3.51564,3.51599,5500000.0
2009-03-30 00:46:00,3.51628,3.51974,3.5137,3.51916,8500000.0
2009-03-30 00:47:00,3.51642,3.5188,3.515,3.51728,6500000.0
2009-03-30 00:48:00,3.51985,3.51985,3.51277,3.51277,6750000.0
2009-03-30 00:49:00,3.51601,3.51813,3.51389,3.51419,6750000.0
2009-03-30 00:50:00,3.51479,3.51912,3.51452,3.51502,10750000.0
2009-03-30 00:51:00,3.51485,3.51539,3.51376,3.51408,11130000.0
2009-03-30 00:52:00,3.51852,3.51852,3.51376,3.51466,8880000.0
2009-03-30 00:53:00,3.51324,3.51942,3.51133,3.51775,7380000.0
2009-03-30 00:54:00,3.51682,3.51886,3.51006,3.51006,8380000.0
2009-03-30 00:55:00,3.51422,3.51527,3.51175,3.51328,6750000.0
2009-03-30 00:56:00,3.51405,3.51869,3.51189,3.5175,5500000.0
2009-03-30 00:57:00,3.51483,3.51995,3.51483,3.51624,7750000.0
2009-03-30 00:58:00,3.5169,3.51753,3.51357,3.51753,8130000.0
2009-03-30 00:59:00,3.51871,3.52212,3.51639,3.51917,9250000.0
2009-03-30 01:00:00,3.5158,3.52405,3.5158,3.51991,8500000.0
2009-03-30 01:01:00,3.5208,3.52272,3.51964,3.51965,6250000.0
2009-03-30 01:02:00,3.51942,3.52001,3.51592,3.51958,6880000.0
2009-03-30 01:03:00,3.51606,3.52321,3.51606,3.52318,6500000.0
2009-03-30 01:04:00,3.51602,3.52133,3.51594,3.51948,5500000.0
2009-03-30 01:05:00,3.51435,3.52202,3.51435,3.51889,7750000.0
2009-03-30 01:06:00,3.51787,3.52086,3.51396,3.51396,7750000.0
2009-03-30 01:07:00,3.51211,3.52155,3.51211,3.52155,9250000.0
2009-03-30 01:08:00,3.51392,3.51906,3.51256,3.51293,7000000.0
2009-03-30 01:09:00,3.51279,3.5177,3.51279,3.5135,8250000.0
2009-03-30 01:10:00,3.51185,3.51816,3.50971,3.51816,8500000.0
2009-03-30 01:11:00,3.50861,3.51382,3.50861,3.51356,8750000.0
2009-03-30 01:12:00,3.51506,3.51728,3.51106,3.51106,9380000.0
2009-03-30 01:13:00,3.51339,3.51684,3.51309,3.51488,7500000.0
2009-03-30 01:14:00,3.5144,3.5144,3.51105,3.51204,8500000.0
2009-03-30 01:15:00,3.51582,3.51661,3.51208,3.51333,11000000.0
2009-03-30 01:17:00,3.51576,3.51659,3.50856,3.51246,8000000.0
2009-03-30 01:18:00,3.51401,3.5143,3.51043,3.51053,5750000.0
2009-03-30 01:19:00,3.51339,3.51682,3.51279,3.51513,9000000.0
2009-03-30 01:20:00,3.51558,3.5177,3.51225,3.51225,9250000.0
2009-03-30 01:21:00,3.51402,3.51443,3.51217,3.51402,8500000.0
2009-03-30 01:22:00,3.51369,3.51783,3.51031,3.51284,5250000.0
2009-03-30 01:23:00,3.5149,3.5177,3.51157,3.51157,6500000.0
2009-03-30 01:24:00,3.51336,3.51852,3.51336,3.51609,7500000.0
2009-03-30 01:25:00,3.51376,3.51909,3.51376,3.51622,7750000.0
2009-03-30 01:26:00,3.51536,3.51843,3.51536,3.51648,7000000.0
2009-03-30 01:27:00,3.5147,3.51636,3.51263,3.51636,7500000.0
2009-03-30 01:28:00,3.51567,3.52083,3.5135,3.51766,16750000.0
2009-03-30 01:29:00,3.5198,3.5198,3.51405,3.51405,8000000.0
2009-03-30 01:30:00,3.51501,3.52268,3.51267,3.52003,16880000.0
2009-03-30 01:31:00,3.51635,3.52396,3.51635,3.51833,15500000.0
2009-03-30 01:32:00,3.51889,3.5228,3.51771,3.52059,10500000.0
2009-03-30 01:33:00,3.51947,3.52463,3.5165,3.52083,18500000.0
2009-03-30 01:34:00,3.52224,3.52294,3.51779,3.51779,7380000.0
2009-03-30 01:35:00,3.52011,3.52551,3.51966,3.52322,9000000.0
2009-03-30 01:36:00,3.52243,3.52574,3.52084,3.52207,7500000.0
2009-03-30 01:37:00,3.52213,3.52708,3.52213,3.52421,9500000.0
2009-03-30 01:38:00,3.51936,3.52777,3.51936,3.52777,5500000.0
2009-03-30 01:39:00,3.52294,3.52807,3.52199,3.52807,10500000.0
2009-03-30 01:40:00,3.5204,3.52501,3.5204,3.52309,8130000.0
2009-03-30 01:41:00,3.52574,3.52629,3.52016,3.52599,13750000.0
2009-03-30 01:42:00,3.52061,3.52651,3.52061,3.52311,10250000.0
2009-03-30 01:43:00,3.5254,3.52789,3.52266,3.52575,5630000.0
2009-03-30 01:44:00,3.51935,3.52383,3.51935,3.52028,8500000.0
2009-03-30 01:45:00,3.5196,3.52232,3.51852,3.51968,5250000.0
2009-03-30 01:46:00,3.51821,3.52469,3.51821,3.52469,8250000.0
2009-03-30 01:47:00,3.52466,3.52466,3.51615,3.52089,9000000.0
2009-03-30 01:48:00,3.52453,3.52515,3.52159,3.52468,6750000.0
2009-03-30 01:49:00,3.52144,3.52468,3.51881,3.51937,7000000.0
2009-03-30 01:50:00,3.51733,3.52431,3.51733,3.52228,6250000.0
2009-03-30 01:51:00,3.52111,3.52357,3.51779,3.521,7000000.0
2009-03-30 01:52:00,3.52028,3.52524,3.51934,3.52524,7750000.0
2009-03-30 01:53:00,3.51981,3.52298,3.51897,3.51998,6250000.0
2009-03-30 01:54:00,3.51721,3.52354,3.51721,3.51808,8250000.0
2009-03-30 01:55:00,3.51887,3.52343,3.51422,3.51697,6750000.0
2009-03-30 01:56:00,3.51814,3.52243,3.51273,3.52243,8500000.0
2009-03-30 01:57:00,3.51437,3.51946,3.51437,3.51821,10250000.0
2009-03-30 01:58:00,3.51924,3.52147,3.51613,3.51613,7250000.0
2009-03-30 02:01:00,3.52216,3.52457,3.51988,3.51988,5250000.0
2009-03-30 02:02:00,3.52102,3.52144,3.51756,3.51756,10750000.0
2009-03-30 02:03:00,3.52051,3.52563,3.52004,3.5233,10750000.0
2009-03-30 02:04:00,3.52254,3.52737,3.51887,3.52112,13500000.0
2009-03-30 02:05:00,3.52305,3.52305,3.51815,3.51887,6250000.0
2009-03-30 02:06:00,3.52365,3.52552,3.5206,3.5206,8250000.0
2009-03-30 02:07:00,3.52546,3.52546,3.51719,3.5214,7750000.0
2009-03-30 02:09:00,3.52216,3.52477,3.51992,3.51992,6250000.0
2009-03-30 02:10:00,3.51994,3.52507,3.5183,3.52228,7000000.0
2009-03-30 02:11:00,3.52246,3.52549,3.52018,3.52018,8500000.0
2009-03-30 02:12:00,3.521,3.52484,3.51613,3.52247,6750000.0
2009-03-30 02:13:00,3.51999,3.52369,3.51791,3.51864,8500000.0
2009-03-30 02:14:00,3.52105,3.52317,3.51486,3.51792,7250000.0
2009-03-30 02:15:00,3.52161,3.52318,3.51816,3.51816,6250000.0
2009-03-30 02:16:00,3.52335,3.52335,3.51789,3.51789,5250000.0
2009-03-30 02:17:00,3.51964,3.52419,3.51749,3.52384,11130000.0
2009-03-30 02:18:00,3.51922,3.52141,3.51582,3.52121,8000000.0
2009-03-30 02:19:00,3.51771,3.51965,3.51466,3.51466,6250000.0
2009-03-30 02:20:00,3.51678,3.51943,3.51593,3.51785,12000000.0
2009-03-30 02:21:00,3.51825,3.51957,3.51357,3.51357,8000000.0
2009-03-30 02:22:00,3.516,3.51914,3.51296,3.51457,7500000.0
2009-03-30 02:23:00,3.51855,3.52067,3.5155,3.51975,6750000.0
2009-03-30 02:24:00,3.52255,3.52267,3.51775,3.52267,6250000.0
2009-03-30 02:25:00,3.51572,3.52181,3.51572,3.51916,9500000.0
2009-03-30 02:26:00,3.51941,3.52381,3.51577,3.51947,24630000.0
2009-03-30 02:27:00,3.51566,3.52305,3.51566,3.52271,7000000.0
2009-03-30 02:28:00,3.51524,3.52189,3.51474,3.5187,22500000.0
2009-03-30 02:29:00,3.51785,3.51919,3.5118,3.51382,10750000.0
2009-03-30 02:30:00,3.51336,3.51998,3.51336,3.51774,5250000.0
2009-03-30 02:31:00,3.51678,3.52139,3.51303,3.51685,18750000.0
2009-03-30 02:32:00,3.52009,3.52009,3.51186,3.51398,5250000.0
2009-03-30 02:33:00,3.5136,3.5183,3.5136,3.51488,6000000.0
2009-03-30 02:34:00,3.51549,3.51732,3.51403,3.51447,8130000.0
2009-03-30 02:35:00,3.51557,3.5183,3.51389,3.51389,7500000.0
2009-03-30 02:36:00,3.51064,3.5182,3.51064,3.5147,8500000.0
2009-03-30 02:37:00,3.51597,3.51795,3.51207,3.51207,5500000.0
2009-03-30 02:38:00,3.51489,3.51772,3.51481,3.51481,7880000.0
2009-03-30 02:39:00,3.51377,3.51911,3.51354,3.51911,8000000.0
2009-03-30 02:40:00,3.51619,3.51695,3.51313,3.51313,11380000.0
2009-03-30 02:41:00,3.51073,3.51438,3.50991,3.51381,6130000.0
2009-03-30 02:42:00,3.5145,3.52018,3.5104,3.52018,5750000.0
2009-03-30 02:43:00,3.51575,3.51575,3.51402,3.51502,6000000.0
2009-03-30 02:44:00,3.51629,3.52033,3.51561,3.51668,10500000.0
2009-03-30 02:45:00,3.51957,3.51957,3.51416,3.51624,9750000.0
2009-03-30 02:46:00,3.51883,3.51883,3.51481,3.51495,5250000.0
2009-03-30 02:47:00,3.51424,3.51647,3.51424,3.5149,7750000.0
2009-03-30 02:48:00,3.51532,3.51589,3.51128,3.51128,7630000.0
2009-03-30 02:49:00,3.51548,3.51929,3.51326,3.51422,11000000.0
2009-03-30 02:50:00,3.51438,3.52052,3.51201,3.52052,12250000.0
2009-03-30 02:51:00,3.51474,3.52112,3.51474,3.5171,10250000.0
2009-03-30 02:52:00,3.51599,3.51612,3.51265,3.51332,7750000.0
2009-03-30 02:53:00,3.51401,3.51679,3.51285,3.51653,9250000.0
2009-03-30 02:54:00,3.51649,3.52069,3.51643,3.51783,8000000.0
2009-03-30 02:55:00,3.51712,3.52072,3.51539,3.51838,5500000.0
2009-03-30 02:56:00,3.52133,3.52133,3.51342,3.51342,13250000.0
2009-03-30 02:57:00,3.51735,3.51988,3.51678,3.51832,6500000.0
2009-03-30 02:58:00,3.5222,3.5222,3.51719,3.51759,5500000.0
2009-03-30 02:59:00,3.51751,3.52176,3.51478,3.51478,10500000.0
2009-03-30 03:00:00,3.51738,3.51776,3.51434,3.51713,5500000.0
2009-03-30 03:01:00,3.51952,3.52157,3.51465,3.52157,10380000.0
2009-03-30 03:02:00,3.51809,3.52095,3.51492,3.51492,5250000.0
2009-03-30 03:03:00,3.51932,3.52127,3.515,3.51727,6130000.0
2009-03-30 03:04:00,3.51663,3.52212,3.51663,3.51929,8750000.0
2009-03-30 03:05:00,3.51479,3.52535,3.51479,3.52535,9000000.0
2009-03-30 03:06:00,3.51976,3.52495,3.51796,3.51941,10000000.0
2009-03-30 03:07:00,3.52625,3.52625,3.52139,3.52213,7250000.0
2009-03-30 03:08:00,3.52616,3.52638,3.52236,3.52254,8500000.0
2009-03-30 03:09:00,3.5226,3.52703,3.5226,3.52703,8250000.0
2009-03-30 03:10:00,3.52257,3.52616,3.52072,3.52226,9000000.0
2009-03-30 03:11:00,3.51884,3.52214,3.51838,3.52105,8000000.0
2009-03-30 03:12:00,3.5209,3.52457,3.5209,3.52182,6500000.0
2009-03-30 03:13:00,3.52231,3.52559,3.52132,3.52559,6500000.0
2009-03-30 03:14:00,3.52179,3.52663,3.52179,3.52488,5250000.0
2009-03-30 03:15:00,3.52142,3.52415,3.51782,3.52121,5880000.0
2009-03-30 03:16:00,3.52064,3.5236,3.51702,3.52117,14260000.0
2009-03-30 03:17:00,3.5247,3.5247,3.51857,3.52024,11000000.0
2009-03-30 03:18:00,3.52173,3.52355,3.52054,3.52054,7000000.0
2009-03-30 03:19:00,3.52361,3.52361,3.51945,3.51945,6500000.0
2009-03-30 03:20:00,3.52171,3.52171,3.51745,3.51807,8380000.0
2009-03-30 03:21:00,3.51477,3.52468,3.51477,3.51954,11000000.0
2009-03-30 03:22:00,3.51697,3.52272,3.51697,3.52069,5880000.0
2009-03-30 03:23:00,3.52512,3.52512,3.51862,3.51862,6750000.0
2009-03-30 03:24:00,3.51804,3.52436,3.51804,3.52407,8750000.0
2009-03-30 03:25:00,3.51998,3.52211,3.51675,3.52211,5750000.0
2009-03-30 03:26:00,3.51416,3.52323,3.51416,3.52323,11000000.0
2009-03-30 03:27:00,3.51837,3.52115,3.51676,3.51821,6250000.0
2009-03-30 03:28:00,3.51631,3.52301,3.51631,3.51696,9250000.0
2009-03-30 03:29:00,3.52144,3.52201,3.517,3.51966,10750000.0
2009-03-30 03:30:00,3.51693,3.52451,3.51693,3.52091,12000000.0
2009-03-30 03:31:00,3.52076,3.52277,3.51747,3.52021,8750000.0
2009-03-30 03:32:00,3.52268,3.52408,3.51782,3.52127,10000000.0
2009-03-30 03:33:00,3.52509,3.52509,3.51757,3.51841,6250000.0
2009-03-30 03:34:00,3.51648,3.52057,3.51648,3.51785,6880000.0
2009-03-30 03:35:00,3.51897,3.52529,3.51857,3.52529,10250000.0
2009-03-30 03:36:00,3.52273,3.52427,3.51744,3.51744,10500000.0
2009-03-30 03:37:00,3.51992,3.52412,3.51747,3.51866,11000000.0
2009-03-30 03:38:00,3.52082,3.52094,3.51497,3.51497,5500000.0
2009-03-30 03:39:00,3.52028,3.52033,3.51724,3.51952,17010000.0
2009-03-30 03:40:00,3.52026,3.52026,3.51821,3.51874,5500000.0
2009-03-30 03:41:00,3.5197,3.5197,3.51561,3.51964,10500000.0
2009-03-30 03:42:00,3.51985,3.52043,3.51797,3.51962,9000000.0
2009-03-30 03:43:00,3.51852,3.52026,3.51601,3.5189,8000000.0
2009-03-30 03:44:00,3.51871,3.51878,3.51744,3.51835,8500000.0
2009-03-30 03:45:00,3.51804,3.51804,3.51612,3.51714,14000000.0
2009-03-30 03:46:00,3.51752,3.51782,3.51629,3.51782,6000000.0
2009-03-30 03:47:00,3.51765,3.51765,3.51565,3.51714,9000000.0
2009-03-30 03:48:00,3.51809,3.51809,3.51382,3.51712,9250000.0
2009-03-30 03:49:00,3.51776,3.5196,3.51757,3.5196,9000000.0
2009-03-30 03:50:00,3.51977,3.52021,3.51794,3.51878,10750000.0
2009-03-30 03:51:00,3.51696,3.51826,3.5163,3.51645,6010000.0
2009-03-30 03:52:00,3.51801,3.51867,3.51482,3.51766,10500000.0
2009-03-30 03:53:00,3.51849,3.5188,3.51748,3.51748,7000000.0
2009-03-30 03:54:00,3.51783,3.51862,3.51449,3.51735,8250000.0
2009-03-30 03:55:00,3.51948,3.52009,3.51543,3.51822,7500000.0
2009-03-30 03:56:00,3.51917,3.51917,3.5178,3.5178,5500000.0
2009-03-30 03:57:00,3.51752,3.51873,3.5145,3.51758,6000000.0
2009-03-30 03:58:00,3.5173,3.51791,3.51487,3.51747,11880000.0
2009-03-30 03:59:00,3.51837,3.51847,3.51506,3.51834,6250000.0
2009-03-30 04:00:00,3.51792,3.51792,3.514,3.51655,5250000.0
2009-03-30 04:01:00,3.51665,3.51842,3.51494,3.51793,9750000.0
2009-03-30 04:02:00,3.51779,3.51779,3.51259,3.51646,5500000.0
2009-03-30 04:03:00,3.51753,3.51833,3.5165,3.51833,6000000.0
2009-03-30 04:04:00,3.51759,3.51848,3.51455,3.51848,8000000.0
2009-03-30 04:05:00,3.51814,3.51849,3.51722,3.51722,7500000.0
2009-03-30 04:06:00,3.51824,3.51879,3.51407,3.51858,5500000.0
2009-03-30 04:07:00,3.52156,3.52372,3.51597,3.5207,10000000.0
2009-03-30 04:08:00,3.5205,3.52464,3.51852,3.52464,8500000.0
2009-03-30 04:09:00,3.52196,3.523,3.51905,3.51905,11250000.0
2009-03-30 04:10:00,3.51801,3.52261,3.5159,3.51839,6500000.0
2009-03-30 04:11:00,3.51389,3.5191,3.51389,3.51676,9750000.0
2009-03-30 04:12:00,3.52051,3.5211,3.5167,3.521,6000000.0
2009-03-30 04:13:00,3.51628,3.5214,3.513,3.52018,7500000.0
2009-03-30 04:14:00,3.51684,3.52201,3.51552,3.51676,9000000.0
2009-03-30 04:15:00,3.51762,3.52191,3.51506,3.51506,9250000.0
2009-03-30 04:16:00,3.51714,3.52086,3.51714,3.51883,5500000.0
2009-03-30 04:17:00,3.52306,3.52436,3.51816,3.52436,10000000.0
2009-03-30 04:18:00,3.52192,3.52423,3.52041,3.52191,8750000.0
2009-03-30 04:19:00,3.5207,3.52574,3.51886,3.52224,13130000.0
2009-03-30 04:20:00,3.52288,3.52431,3.52133,3.52168,7500000.0
2009-03-30 04:21:00,3.52231,3.52779,3.52072,3.52779,8000000.0
2009-03-30 04:22:00,3.52414,3.52648,3.5237,3.52437,10750000.0
2009-03-30 04:23:00,3.52772,3.52772,3.52229,3.52304,7000000.0
2009-03-30 04:24:00,3.52135,3.52851,3.52135,3.52544,9000000.0
2009-03-30 04:25:00,3.52466,3.5256,3.52156,3.52156,5500000.0
2009-03-30 04:26:00,3.52429,3.52726,3.52299,3.52726,6000000.0
2009-03-30 04:27:00,3.52177,3.52618,3.52177,3.52456,8000000.0
2009-03-30 04:28:00,3.52583,3.52685,3.52072,3.52072,5500000.0
2009-03-30 04:29:00,3.52334,3.52817,3.52334,3.52461,10630000.0
2009-03-30 04:30:00,3.52618,3.52842,3.52018,3.52018,8880000.0
2009-03-30 04:31:00,3.52345,3.52895,3.52261,3.52895,11000000.0
2009-03-30 04:32:00,3.52633,3.52791,3.52106,3.52553,4880000.0
2009-03-30 04:33:00,3.52566,3.52741,3.5219,3.52304,8500000.0
2009-03-30 04:34:00,3.5234,3.52699,3.52297,3.52314,7760000.0
2009-03-30 04:35:00,3.525,3.52722,3.52321,3.52368,11500000.0
2009-03-30 04:36:00,3.52521,3.5257,3.51952,3.52444,10380000.0
2009-03-30 04:37:00,3.52556,3.52556,3.51987,3.52334,8750000.0
2009-03-30 04:38:00,3.52258,3.52733,3.5189,3.52733,7880000.0
2009-03-30 04:39:00,3.52288,3.52519,3.51966,3.51966,6500000.0
2009-03-30 04:40:00,3.52166,3.52547,3.51903,3.5227,12500000.0
2009-03-30 04:41:00,3.52187,3.52537,3.52058,3.52259,7750000.0
2009-03-30 04:42:00,3.5262,3.5262,3.51971,3.52544,11500000.0
2009-03-30 04:43:00,3.51964,3.52335,3.51812,3.5224,7500000.0
2009-03-30 04:44:00,3.52304,3.52323,3.51956,3.52323,10750000.0
2009-03-30 04:45:00,3.52046,3.52227,3.51677,3.5189,6250000.0
2009-03-30 04:46:00,3.51977,3.52266,3.51806,3.5188,8000000.0
2009-03-30 04:47:00,3.51898,3.52368,3.51816,3.51816,13000000.0
2009-03-30 04:48:00,3.51915,3.52282,3.51915,3.52041,8500000.0
2009-03-30 04:49:00,3.51913,3.52554,3.51893,3.52449,7750000.0
2009-03-30 04:50:00,3.51965,3.52246,3.51874,3.52168,9250000.0
2009-03-30 04:51:00,3.51631,3.52294,3.51631,3.51925,8000000.0
2009-03-30 04:52:00,3.51855,3.52262,3.51683,3.52049,10000000.0
2009-03-30 04:53:00,3.52117,3.52281,3.5175,3.52048,8250000.0
2009-03-30 04:54:00,3.52307,3.52307,3.51996,3.52099,5500000.0
2009-03-30 04:55:00,3.51917,3.52437,3.51917,3.52106,7250000.0
2009-03-30 04:56:00,3.52065,3.52419,3.5187,3.52001,10750000.0
2009-03-30 04:57:00,3.51927,3.52337,3.51871,3.51871,7000000.0
2009-03-30 04:58:00,3.52219,3.52467,3.51679,3.51679,8000000.0
2009-03-30 04:59:00,3.51874,3.52457,3.51661,3.51661,8880000.0
2009-03-30 05:00:00,3.5208,3.52387,3.51868,3.521,11000000.0
2009-03-30 05:01:00,3.52358,3.52479,3.5194,3.52229,8250000.0
2009-03-30 05:02:00,3.51868,3.5233,3.51868,3.52015,11130000.0
2009-03-30 05:03:00,3.51886,3.52009,3.5177,3.51975,6000000.0
2009-03-30 05:04:00,3.52122,3.52325,3.51824,3.51824,6250000.0
2009-03-30 05:05:00,3.51968,3.52441,3.5179,3.51795,10000000.0
2009-03-30 05:06:00,3.52092,3.52459,3.51813,3.52055,8500000.0
2009-03-30 05:07:00,3.52158,3.52492,3.52053,3.52053,8500000.0
2009-03-30 05:08:00,3.52122,3.52424,3.51936,3.52021,5750000.0
2009-03-30 05:09:00,3.51949,3.52466,3.51851,3.52466,8500000.0
2009-03-30 05:10:00,3.52132,3.52405,3.517,3.52405,8500000.0
2009-03-30 05:11:00,3.52159,3.52391,3.51938,3.52015,7000000.0
2009-03-30 05:12:00,3.5194,3.52492,3.51768,3.52371,13250000.0
2009-03-30 05:13:00,3.52093,3.52477,3.51691,3.52452,9880000.0
2009-03-30 05:14:00,3.522,3.52366,3.52014,3.52014,9250000.0
2009-03-30 05:15:00,3.52018,3.523,3.51752,3.51752,7750000.0
2009-03-30 05:16:00,3.52056,3.52554,3.51891,3.52554,10500000.0
2009-03-30 05:17:00,3.5198,3.52475,3.51501,3.52475,10000000.0
2009-03-30 05:18:00,3.52043,3.52453,3.51691,3.51691,9250000.0
2009-03-30 05:19:00,3.52057,3.52405,3.51839,3.52083,9880000.0
2009-03-30 05:20:00,3.51999,3.52043,3.51675,3.52043,9500000.0
2009-03-30 05:21:00,3.52205,3.52453,3.51979,3.52453,5500000.0
2009-03-30 05:22:00,3.52095,3.52408,3.51207,3.51207,10130000.0
2009-03-30 05:23:00,3.52239,3.52239,3.5186,3.51965,14250000.0
2009-03-30 05:24:00,3.52167,3.52683,3.51842,3.52308,11250000.0
2009-03-30 05:25:00,3.52403,3.52532,3.52099,3.52169,8750000.0
2009-03-30 05:26:00,3.52248,3.52756,3.52,3.52756,18250000.0
2009-03-30 05:27:00,3.52441,3.52599,3.52169,3.52229,11000000.0
2009-03-30 05:28:00,3.52322,3.52421,3.52156,3.52156,5750000.0
2009-03-30 05:29:00,3.5197,3.52426,3.5197,3.52026,6250000.0
2009-03-30 05:30:00,3.51978,3.52544,3.51978,3.52148,10750000.0
2009-03-30 05:31:00,3.52103,3.52142,3.52013,3.52142,3750000.0
2009-03-30 05:32:00,3.52512,3.52707,3.51918,3.52062,5250000.0
2009-03-30 05:33:00,3.52279,3.52748,3.5222,3.52742,13000000.0
2009-03-30 05:34:00,3.52297,3.52517,3.52027,3.52159,5500000.0
2009-03-30 05:35:00,3.52203,3.52579,3.51858,3.51858,8250000.0
2009-03-30 05:36:00,3.52257,3.52751,3.52257,3.52327,8500000.0
2009-03-30 05:37:00,3.52308,3.52701,3.52001,3.52001,7500000.0
2009-03-30 05:38:00,3.52246,3.52562,3.52161,3.52225,6250000.0
2009-03-30 05:39:00,3.5223,3.52631,3.5223,3.5233,8250000.0
2009-03-30 05:40:00,3.52247,3.52842,3.51998,3.52842,8000000.0
2009-03-30 05:41:00,3.52492,3.52662,3.52198,3.52379,5750000.0
2009-03-30 05:42:00,3.52342,3.52726,3.52133,3.52438,10750000.0
2009-03-30 05:43:00,3.52416,3.52425,3.51988,3.52267,9500000.0
2009-03-30 05:44:00,3.52535,3.52774,3.5233,3.52363,5750000.0
2009-03-30 05:45:00,3.5241,3.52786,3.52203,3.52306,13250000.0
2009-03-30 05:46:00,3.52191,3.52522,3.52191,3.52233,4000000.0
2009-03-30 05:47:00,3.51841,3.52644,3.51841,3.52056,12000000.0
2009-03-30 05:48:00,3.52197,3.52546,3.51725,3.52103,14250000.0
2009-03-30 05:49:00,3.52092,3.52541,3.51849,3.51849,19630000.0
2009-03-30 05:50:00,3.52026,3.52711,3.51991,3.52711,7250000.0
2009-03-30 05:51:00,3.52042,3.52626,3.51916,3.5214,21010000.0
2009-03-30 05:52:00,3.52067,3.52554,3.52067,3.52209,10000000.0
2009-03-30 05:53:00,3.52001,3.52573,3.52001,3.52063,5500000.0
2009-03-30 05:54:00,3.51945,3.52002,3.51696,3.51696,8000000.0
2009-03-30 05:55:00,3.5247,3.52473,3.51884,3.52082,21500000.0
2009-03-30 05:56:00,3.51904,3.52366,3.51893,3.51945,5250000.0
2009-03-30 05:57:00,3.52495,3.52495,3.5186,3.5186,17500000.0
2009-03-30 05:58:00,3.52101,3.52178,3.51764,3.51764,9250000.0
2009-03-30 05:59:00,3.51872,3.5228,3.51266,3.51926,13750000.0
2009-03-30 06:00:00,3.51498,3.52208,3.51498,3.52208,10750000.0
2009-03-30 06:01:00,3.51937,3.52473,3.51937,3.5245,8500000.0
2009-03-30 06:02:00,3.51835,3.52396,3.51835,3.51925,9750000.0
2009-03-30 06:03:00,3.52268,3.52603,3.51855,3.52093,6260000.0
2009-03-30 06:04:00,3.51981,3.52438,3.51785,3.52096,7500000.0
2009-03-30 06:05:00,3.52089,3.52359,3.52089,3.52109,6000000.0
2009-03-30 06:06:00,3.51979,3.5215,3.51944,3.52131,5880000.0
2009-03-30 06:07:00,3.52205,3.52454,3.52157,3.52454,9500000.0
2009-03-30 06:08:00,3.52335,3.52525,3.51785,3.5179,6000000.0
2009-03-30 06:09:00,3.52403,3.52704,3.52122,3.52185,6000000.0
2009-03-30 06:10:00,3.52024,3.5246,3.52024,3.52296,5500000.0
2009-03-30 06:11:00,3.52313,3.52668,3.52273,3.52668,8500000.0
2009-03-30 06:12:00,3.52777,3.52992,3.52641,3.52769,7750000.0
2009-03-30 06:13:00,3.52708,3.52895,3.52674,3.52815,7750000.0
2009-03-30 06:14:00,3.52615,3.53142,3.52615,3.53142,11250000.0
2009-03-30 06:15:00,3.52908,3.53065,3.52649,3.52723,5500000.0
2009-03-30 06:16:00,3.53155,3.53155,3.52654,3.52799,9250000.0
2009-03-30 06:17:00,3.52921,3.53129,3.5275,3.52753,8500000.0
2009-03-30 06:18:00,3.52484,3.53073,3.52484,3.5282,6500000.0
2009-03-30 06:19:00,3.52965,3.53095,3.52791,3.52947,7500000.0
2009-03-30 06:20:00,3.5284,3.53299,3.52791,3.52969,13750000.0
2009-03-30 06:21:00,3.52817,3.53244,3.52701,3.52701,7750000.0
2009-03-30 06:22:00,3.52898,3.53362,3.52863,3.53362,8630000.0
2009-03-30 06:23:00,3.52823,3.53212,3.52818,3.52915,6130000.0
2009-03-30 06:24:00,3.52863,3.53307,3.52842,3.52859,9250000.0
2009-03-30 06:25:00,3.53028,3.5341,3.52826,3.5341,9750000.0
2009-03-30 06:26:00,3.53384,3.53596,3.53151,3.53596,8000000.0
2009-03-30 06:27:00,3.53502,3.53666,3.52968,3.52968,6750000.0
2009-03-30 06:28:00,3.53552,3.53721,3.53207,3.5332,6750000.0
2009-03-30 06:29:00,3.53478,3.53766,3.52934,3.53745,9380000.0
2009-03-30 06:30:00,3.53582,3.53888,3.53191,3.53863,6250000.0
2009-03-30 06:31:00,3.53649,3.53829,3.53061,3.53061,6000000.0
2009-03-30 06:32:00,3.5307,3.53745,3.5307,3.53258,7130000.0
2009-03-30 06:33:00,3.53186,3.53762,3.53119,3.53413,9500000.0
2009-03-30 06:34:00,3.53434,3.53647,3.53015,3.53218,13510000.0
2009-03-30 06:35:00,3.53292,3.53512,3.52886,3.52886,6000000.0
2009-03-30 06:36:00,3.53193,3.53464,3.53095,3.53118,5500000.0
2009-03-30 06:37:00,3.53238,3.53494,3.53172,3.53188,12250000.0
2009-03-30 06:38:00,3.53007,3.53449,3.53007,3.53056,11000000.0
2009-03-30 06:39:00,3.53168,3.53361,3.52969,3.5312,6250000.0
2009-03-30 06:40:00,3.53455,3.53455,3.52896,3.53036,5500000.0
2009-03-30 06:41:00,3.53562,3.53562,3.528,3.53155,9000000.0
2009-03-30 06:42:00,3.53046,3.53531,3.52901,3.52923,8380000.0
2009-03-30 06:43:00,3.52817,3.53464,3.52652,3.53082,13750000.0
2009-03-30 06:44:00,3.5268,3.53754,3.5268,3.53734,10500000.0
2009-03-30 06:45:00,3.53677,3.54047,3.53601,3.53631,10250000.0
2009-03-30 06:46:00,3.54036,3.54036,3.52677,3.52677,5250000.0
2009-03-30 06:47:00,3.52453,3.52875,3.52415,3.52875,5500000.0
2009-03-30 06:48:00,3.53689,3.53689,3.52816,3.53387,5250000.0
2009-03-30 06:49:00,3.53113,3.5335,3.52685,3.52685,7630000.0
2009-03-30 06:50:00,3.52877,3.53372,3.52649,3.53372,12000000.0
2009-03-30 06:51:00,3.52949,3.53157,3.52471,3.52873,10000000.0
2009-03-30 06:52:00,3.52816,3.53169,3.52658,3.52983,9630000.0
2009-03-30 06:53:00,3.53025,3.53169,3.52723,3.52939,5250000.0
2009-03-30 06:54:00,3.5316,3.53412,3.53055,3.53412,6250000.0
2009-03-30 06:55:00,3.52659,3.52958,3.52659,3.52958,10250000.0
2009-03-30 06:56:00,3.53525,3.53525,3.52878,3.52947,7750000.0
2009-03-30 06:57:00,3.52812,3.53381,3.52812,3.52905,10750000.0
2009-03-30 06:58:00,3.52989,3.53473,3.5251,3.53473,8500000.0
2009-03-30 06:59:00,3.52815,3.53382,3.52609,3.52805,8750000.0
2009-03-30 07:00:00,3.53057,3.53539,3.52542,3.53539,9500000.0
2009-03-30 07:01:00,3.531,3.53339,3.52819,3.52846,10000000.0
2009-03-30 07:02:00,3.53081,3.53454,3.52765,3.53444,10750000.0
2009-03-30 07:03:00,3.52792,3.53035,3.52537,3.52537,5250000.0
2009-03-30 07:04:00,3.53192,3.53449,3.52723,3.52914,12500000.0
2009-03-30 07:05:00,3.52836,3.52994,3.52551,3.52745,7000000.0
2009-03-30 07:06:00,3.53575,3.53575,3.52923,3.52923,9750000.0
2009-03-30 07:07:00,3.53124,3.53379,3.52652,3.53159,10250000.0
2009-03-30 07:08:00,3.5325,3.53598,3.52852,3.53149,7000000.0
2009-03-30 07:09:00,3.53793,3.54117,3.53487,3.53626,10880000.0
2009-03-30 07:10:00,3.5391,3.54211,3.53519,3.53527,7750000.0
2009-03-30 07:11:00,3.53818,3.53936,3.53395,3.53395,7130000.0
2009-03-30 07:12:00,3.53357,3.53919,3.53151,3.53429,8000000.0
2009-03-30 07:13:00,3.53341,3.53973,3.53312,3.53811,7250000.0
2009-03-30 07:14:00,3.53516,3.5375,3.53466,3.53743,5250000.0
2009-03-30 07:15:00,3.53412,3.53781,3.5288,3.53429,12500000.0
2009-03-30 07:16:00,3.53354,3.53685,3.53097,3.53388,5250000.0
2009-03-30 07:17:00,3.53543,3.537,3.52997,3.53124,13750000.0
2009-03-30 07:18:00,3.53337,3.53931,3.52889,3.53092,16750000.0
2009-03-30 07:19:00,3.53294,3.53738,3.52918,3.5315,16250000.0
2009-03-30 07:20:00,3.53026,3.5357,3.53026,3.53201,7500000.0
2009-03-30 07:21:00,3.53292,3.53668,3.53094,3.53367,12750000.0
2009-03-30 07:22:00,3.53686,3.53686,3.52778,3.52976,11750000.0
2009-03-30 07:23:00,3.53195,3.53606,3.53175,3.53214,8500000.0
2009-03-30 07:24:00,3.53372,3.53571,3.53143,3.53143,5750000.0
2009-03-30 07:25:00,3.53567,3.53673,3.53325,3.53542,9250000.0
2009-03-30 07:26:00,3.52933,3.53623,3.52933,3.53623,8750000.0
2009-03-30 07:27:00,3.5346,3.53657,3.53218,3.53436,10250000.0
2009-03-30 07:28:00,3.53326,3.53953,3.53061,3.53953,7500000.0
2009-03-30 07:29:00,3.5324,3.53846,3.53097,3.53204,10000000.0
2009-03-30 07:30:00,3.53471,3.53834,3.53279,3.53834,9500000.0
2009-03-30 07:31:00,3.53819,3.53819,3.53096,3.53283,10750000.0
2009-03-30 07:32:00,3.53036,3.53469,3.53036,3.53361,5630000.0
2009-03-30 07:33:00,3.52976,3.53704,3.52837,3.53359,10630000.0
2009-03-30 07:34:00,3.53317,3.53707,3.53188,3.53355,10750000.0
2009-03-30 07:35:00,3.53254,3.53714,3.53254,3.53653,13250000.0
2009-03-30 07:36:00,3.53185,3.53696,3.5296,3.53166,8500000.0
2009-03-30 07:37:00,3.5324,3.53759,3.53235,3.53537,6250000.0
2009-03-30 07:38:00,3.53823,3.53823,3.53135,3.53474,9750000.0
2009-03-30 07:39:00,3.53363,3.53746,3.5309,3.53366,10250000.0
2009-03-30 07:40:00,3.53434,3.53702,3.52566,3.52989,10250000.0
2009-03-30 07:41:00,3.53416,3.53648,3.52886,3.53228,9250000.0
2009-03-30 07:42:00,3.52718,3.53647,3.52718,3.53021,14000000.0
2009-03-30 07:43:00,3.53063,3.53562,3.52996,3.53143,7750000.0
2009-03-30 07:44:00,3.53406,3.53602,3.53268,3.5349,9750000.0
2009-03-30 07:45:00,3.53418,3.53755,3.5322,3.5322,11500000.0
2009-03-30 07:46:00,3.5367,3.5367,3.53282,3.53534,6750000.0
2009-03-30 07:47:00,3.53609,3.53846,3.53199,3.53532,10750000.0
2009-03-30 07:48:00,3.53622,3.53835,3.53222,3.53366,11880000.0
2009-03-30 07:49:00,3.5356,3.53721,3.53245,3.53419,11880000.0
2009-03-30 07:50:00,3.53408,3.53896,3.52947,3.53448,11250000.0
2009-03-30 07:51:00,3.53284,3.53783,3.53284,3.53701,8500000.0
2009-03-30 07:52:00,3.53937,3.54072,3.53612,3.53871,9380000.0
2009-03-30 07:53:00,3.54008,3.5416,3.5356,3.5356,9750000.0
2009-03-30 07:54:00,3.53722,3.54151,3.53457,3.53457,9500000.0
2009-03-30 07:55:00,3.5358,3.53964,3.53516,3.53766,7750000.0
2009-03-30 07:56:00,3.53827,3.53982,3.53658,3.53658,9000000.0
2009-03-30 07:57:00,3.54188,3.54188,3.53487,3.53548,10750000.0
2009-03-30 07:58:00,3.5315,3.54213,3.5315,3.53485,8000000.0
2009-03-30 07:59:00,3.54123,3.54123,3.53375,3.53464,9000000.0
2009-03-30 08:00:00,3.53894,3.53894,3.53372,3.53372,5630000.0
2009-03-30 08:01:00,3.53373,3.53974,3.53373,3.5358,8250000.0
2009-03-30 08:02:00,3.53305,3.53985,3.53263,3.5373,19250000.0
2009-03-30 08:03:00,3.54011,3.54011,3.53389,3.53389,12500000.0
2009-03-30 08:04:00,3.53533,3.53948,3.5333,3.5333,11130000.0
2009-03-30 08:05:00,3.53908,3.53908,3.53143,3.53235,9000000.0
2009-03-30 08:06:00,3.53657,3.54006,3.53084,3.54006,6380000.0
2009-03-30 08:07:00,3.5398,3.54237,3.53814,3.5399,7380000.0
2009-03-30 08:08:00,3.54049,3.54591,3.53897,3.54418,7380000.0
2009-03-30 08:09:00,3.54422,3.54839,3.53953,3.54839,8630000.0
2009-03-30 08:10:00,3.54196,3.54574,3.53458,3.53458,7500000.0
2009-03-30 08:11:00,3.54161,3.54506,3.53896,3.53896,6750000.0
2009-03-30 08:12:00,3.54421,3.54421,3.53643,3.53643,10250000.0
2009-03-30 08:13:00,3.54064,3.54278,3.53945,3.54151,5750000.0
2009-03-30 08:14:00,3.54265,3.54658,3.54033,3.54095,9250000.0
2009-03-30 08:15:00,3.54043,3.54392,3.5367,3.54034,9250000.0
2009-03-30 08:16:00,3.54352,3.54352,3.53788,3.53788,6000000.0
2009-03-30 08:17:00,3.53846,3.54329,3.53804,3.53928,7250000.0
2009-03-30 08:18:00,3.5363,3.54129,3.5363,3.54129,6000000.0
2009-03-30 08:19:00,3.53762,3.53969,3.53672,3.53854,11000000.0
2009-03-30 08:20:00,3.53789,3.542,3.53789,3.53917,5500000.0
2009-03-30 08:21:00,3.53738,3.54384,3.53738,3.54146,7000000.0
2009-03-30 08:22:00,3.54199,3.5441,3.53741,3.54116,11000000.0
2009-03-30 08:23:00,3.54372,3.54471,3.54097,3.5418,5500000.0
2009-03-30 08:24:00,3.54177,3.54823,3.54177,3.54605,7750000.0
2009-03-30 08:25:00,3.54665,3.55063,3.54622,3.55063,10500000.0
2009-03-30 08:26:00,3.55131,3.5619,3.55131,3.5619,13250000.0
2009-03-30 08:27:00,3.56157,3.56157,3.55405,3.55847,6750000.0
2009-03-30 08:28:00,3.55995,3.56163,3.55603,3.55747,14500000.0
2009-03-30 08:29:00,3.56029,3.56323,3.55748,3.55748,7750000.0
2009-03-30 08:30:00,3.55777,3.56381,3.55771,3.56034,16000000.0
2009-03-30 08:31:00,3.55906,3.56466,3.556,3.556,8250000.0
2009-03-30 08:32:00,3.5601,3.5623,3.55843,3.55843,5500000.0
2009-03-30 08:33:00,3.56264,3.56404,3.55803,3.55803,5750000.0
2009-03-30 08:34:00,3.55999,3.56124,3.55084,3.55489,5250000.0
2009-03-30 08:35:00,3.55802,3.55846,3.55564,3.55786,5750000.0
2009-03-30 08:36:00,3.55572,3.5576,3.55385,3.55404,12750000.0
2009-03-30 08:37:00,3.55433,3.55633,3.55203,3.55266,10000000.0
2009-03-30 08:38:00,3.55109,3.55742,3.54961,3.55742,9380000.0
2009-03-30 08:39:00,3.54979,3.5565,3.54979,3.5533,8000000.0
2009-03-30 08:40:00,3.5508,3.55517,3.54938,3.55331,10000000.0
2009-03-30 08:41:00,3.54942,3.5562,3.54793,3.54793,16000000.0
2009-03-30 08:42:00,3.5517,3.5571,3.55159,3.55286,13750000.0
2009-03-30 08:43:00,3.55446,3.55954,3.55156,3.5574,21250000.0
2009-03-30 08:44:00,3.55589,3.56133,3.55285,3.55771,12880000.0
2009-03-30 08:45:00,3.56009,3.56267,3.55692,3.56016,8250000.0
2009-03-30 08:46:00,3.55732,3.55956,3.55475,3.55676,5500000.0
2009-03-30 08:47:00,3.55634,3.55821,3.55279,3.55504,8250000.0
2009-03-30 08:48:00,3.55576,3.55863,3.55552,3.55552,16250000.0
2009-03-30 08:49:00,3.5533,3.55695,3.55024,3.55472,5250000.0
2009-03-30 08:50:00,3.55322,3.55578,3.55285,3.55335,7880000.0
2009-03-30 08:51:00,3.55206,3.55567,3.55035,3.55035,8750000.0
2009-03-30 08:52:00,3.55124,3.55578,3.549,3.55119,10250000.0
2009-03-30 08:53:00,3.55092,3.5552,3.54797,3.54797,13000000.0
2009-03-30 08:54:00,3.55292,3.55555,3.54974,3.54974,9000000.0
2009-03-30 08:55:00,3.55106,3.55593,3.54999,3.55329,5750000.0
2009-03-30 08:56:00,3.55201,3.55443,3.54959,3.54959,9000000.0
2009-03-30 08:57:00,3.55021,3.55538,3.54608,3.55538,16500000.0
2009-03-30 08:58:00,3.55306,3.55447,3.55017,3.55189,5750000.0
2009-03-30 08:59:00,3.55542,3.55855,3.55228,3.55284,12250000.0
2009-03-30 09:00:00,3.55379,3.55559,3.54667,3.548,5500000.0
2009-03-30 09:01:00,3.55148,3.55467,3.54811,3.54915,11750000.0
2009-03-30 09:02:00,3.54924,3.55269,3.54865,3.55116,10500000.0
2009-03-30 09:03:00,3.54776,3.55292,3.54776,3.5519,16000000.0
2009-03-30 09:04:00,3.55253,3.55706,3.55235,3.55329,12250000.0
2009-03-30 09:05:00,3.55306,3.55858,3.55291,3.55589,11510000.0
2009-03-30 09:06:00,3.55344,3.55757,3.55128,3.5572,9130000.0
2009-03-30 09:07:00,3.55712,3.55794,3.55627,3.55794,5500000.0
2009-03-30 09:08:00,3.55204,3.56014,3.55204,3.55703,8500000.0
2009-03-30 09:09:00,3.5577,3.56172,3.55723,3.55723,9250000.0
2009-03-30 09:10:00,3.56268,3.56331,3.55833,3.55932,11000000.0
2009-03-30 09:11:00,3.56174,3.56477,3.56043,3.56472,8500000.0
2009-03-30 09:12:00,3.56446,3.56629,3.56002,3.56392,7750000.0
2009-03-30 09:13:00,3.56872,3.56872,3.56326,3.56549,13000000.0
2009-03-30 09:14:00,3.5703,3.5703,3.56283,3.56673,7250000.0
2009-03-30 09:15:00,3.56787,3.57006,3.5636,3.56591,14250000.0
2009-03-30 09:16:00,3.56709,3.57237,3.56709,3.57008,10250000.0
2009-03-30 09:17:00,3.57077,3.57262,3.56931,3.57209,7750000.0
2009-03-30 09:18:00,3.56806,3.57366,3.56664,3.57237,7250000.0
2009-03-30 09:19:00,3.57206,3.57277,3.56725,3.57,5250000.0
2009-03-30 09:20:00,3.57106,3.57586,3.56776,3.56984,9750000.0
2009-03-30 09:21:00,3.57031,3.57532,3.56457,3.57214,10000000.0
2009-03-30 09:22:00,3.5713,3.57396,3.56706,3.57138,7000000.0
2009-03-30 09:23:00,3.5736,3.5791,3.5736,3.57788,13000000.0
2009-03-30 09:24:00,3.57819,3.58181,3.57483,3.58181,6750000.0
2009-03-30 09:25:00,3.58103,3.58616,3.57954,3.58491,15500000.0
2009-03-30 09:26:00,3.57985,3.58571,3.57985,3.58068,9750000.0
2009-03-30 09:27:00,3.58187,3.5872,3.57864,3.58631,12000000.0
2009-03-30 09:28:00,3.58355,3.58532,3.58203,3.58228,8000000.0
2009-03-30 09:29:00,3.58,3.58498,3.57834,3.57962,14630000.0
2009-03-30 09:30:00,3.58062,3.58258,3.57177,3.57177,5500000.0
2009-03-30 09:31:00,3.5765,3.58138,3.57573,3.57897,9000000.0
2009-03-30 09:32:00,3.57945,3.57945,3.5733,3.57605,8380000.0
2009-03-30 09:33:00,3.57795,3.57899,3.57124,3.57124,5500000.0
2009-03-30 09:34:00,3.58108,3.58108,3.57178,3.57178,9000000.0
2009-03-30 09:35:00,3.57621,3.57742,3.57222,3.57367,13510000.0
2009-03-30 09:36:00,3.5778,3.57807,3.57066,3.57377,11250000.0
2009-03-30 09:37:00,3.57369,3.57693,3.57252,3.57359,8750000.0
2009-03-30 09:38:00,3.57598,3.57798,3.57319,3.57565,7000000.0
2009-03-30 09:39:00,3.57676,3.57895,3.57436,3.57693,8750000.0
2009-03-30 09:40:00,3.5756,3.58005,3.5756,3.58005,7500000.0
2009-03-30 09:41:00,3.57352,3.58148,3.57352,3.5786,15500000.0
2009-03-30 09:42:00,3.58167,3.58366,3.57944,3.58179,15250000.0
2009-03-30 09:43:00,3.58013,3.58419,3.57676,3.5802,8500000.0
2009-03-30 09:44:00,3.58264,3.58456,3.57955,3.58079,9250000.0
2009-03-30 09:45:00,3.58014,3.58428,3.57977,3.58094,10250000.0
2009-03-30 09:46:00,3.58227,3.58253,3.58086,3.5815,5250000.0
2009-03-30 09:47:00,3.57951,3.58284,3.57509,3.57602,5750000.0
2009-03-30 09:48:00,3.57743,3.58262,3.57686,3.58036,9500000.0
2009-03-30 09:49:00,3.58003,3.58101,3.57695,3.57698,6500000.0
2009-03-30 09:50:00,3.57864,3.58042,3.57773,3.58015,7000000.0
2009-03-30 09:51:00,3.57795,3.58535,3.57795,3.5847,8250000.0
2009-03-30 09:52:00,3.58543,3.5862,3.58091,3.58459,12250000.0
2009-03-30 09:53:00,3.58683,3.58695,3.58338,3.58695,10750000.0
2009-03-30 09:54:00,3.58283,3.58694,3.5775,3.58148,11750000.0
2009-03-30 09:55:00,3.58295,3.58519,3.58136,3.58519,10000000.0
2009-03-30 09:56:00,3.58807,3.59114,3.5837,3.5837,5500000.0
2009-03-30 09:57:00,3.58787,3.59336,3.58198,3.58801,19750000.0
2009-03-30 09:58:00,3.58296,3.58988,3.58296,3.58519,10500000.0
2009-03-30 09:59:00,3.58351,3.58836,3.58351,3.58733,11500000.0
2009-03-30 10:00:00,3.58808,3.58951,3.58359,3.584,5750000.0
2009-03-30 10:01:00,3.58567,3.58768,3.58044,3.58248,8750000.0
2009-03-30 10:02:00,3.57913,3.58506,3.57656,3.57656,8380000.0
2009-03-30 10:03:00,3.57963,3.58551,3.57575,3.57996,11000000.0
2009-03-30 10:04:00,3.57777,3.58245,3.57757,3.58023,7500000.0
2009-03-30 10:05:00,3.58181,3.58215,3.57866,3.58008,10630000.0
2009-03-30 10:06:00,3.57982,3.5833,3.57717,3.57864,9630000.0
2009-03-30 10:07:00,3.58287,3.58287,3.57861,3.58008,9000000.0
2009-03-30 10:08:00,3.57691,3.58258,3.5753,3.5753,13250000.0
2009-03-30 10:09:00,3.57612,3.58098,3.57571,3.57624,10250000.0
2009-03-30 10:10:00,3.58184,3.58184,3.57576,3.57597,10000000.0
2009-03-30 10:11:00,3.57446,3.57899,3.57446,3.5761,6000000.0
2009-03-30 10:12:00,3.57591,3.58063,3.5747,3.57991,6380000.0
2009-03-30 10:13:00,3.57525,3.58145,3.57511,3.57989,10750000.0
2009-03-30 10:14:00,3.57646,3.58094,3.57646,3.58084,7500000.0
2009-03-30 10:15:00,3.57778,3.58042,3.57538,3.57871,6000000.0
2009-03-30 10:16:00,3.57951,3.57951,3.57588,3.57743,5250000.0
2009-03-30 10:17:00,3.58003,3.5807,3.57546,3.57547,9000000.0
2009-03-30 10:18:00,3.57965,3.57997,3.57619,3.5764,11000000.0
2009-03-30 10:19:00,3.57857,3.57898,3.57647,3.5785,8250000.0
2009-03-30 10:20:00,3.5749,3.57947,3.5749,3.57603,7250000.0
2009-03-30 10:21:00,3.57776,3.57968,3.57565,3.57593,9380000.0
2009-03-30 10:22:00,3.57389,3.57949,3.57389,3.57654,9750000.0
2009-03-30 10:23:00,3.57879,3.57929,3.57366,3.57817,6250000.0
2009-03-30 10:24:00,3.57365,3.57909,3.57359,3.57359,8130000.0
2009-03-30 10:25:00,3.57546,3.58012,3.57546,3.58008,7500000.0
2009-03-30 10:26:00,3.58013,3.58025,3.57632,3.57758,8880000.0
2009-03-30 10:27:00,3.5766,3.57972,3.57329,3.57433,7250000.0
2009-03-30 10:28:00,3.57445,3.57805,3.57311,3.57597,7500000.0
2009-03-30 10:29:00,3.5755,3.57743,3.57366,3.57428,11000000.0
2009-03-30 10:30:00,3.57441,3.57607,3.57286,3.57593,6250000.0
2009-03-30 10:31:00,3.57363,3.5772,3.57271,3.57418,7500000.0
2009-03-30 10:32:00,3.57464,3.57649,3.57175,3.57367,11500000.0
2009-03-30 10:33:00,3.57537,3.57666,3.57333,3.57333,7000000.0
2009-03-30 10:34:00,3.5758,3.57709,3.57185,3.57661,8130000.0
2009-03-30 10:35:00,3.57321,3.57568,3.57191,3.57568,5250000.0
2009-03-30 10:36:00,3.56985,3.57512,3.56985,3.57457,9250000.0
2009-03-30 10:37:00,3.5721,3.5757,3.5721,3.5757,11630000.0
2009-03-30 10:38:00,3.57377,3.57446,3.56907,3.57121,10000000.0
2009-03-30 10:39:00,3.5683,3.57475,3.56827,3.56901,9000000.0
2009-03-30 10:40:00,3.56775,3.57455,3.56775,3.57017,8750000.0
2009-03-30 10:41:00,3.57303,3.57303,3.56829,3.57155,10000000.0
2009-03-30 10:42:00,3.5664,3.57032,3.56467,3.56467,9500000.0
2009-03-30 10:43:00,3.56188,3.57038,3.56188,3.56728,7250000.0
2009-03-30 10:44:00,3.56314,3.56868,3.5602,3.56868,13380000.0
2009-03-30 10:45:00,3.55664,3.56777,3.55664,3.56666,8500000.0
2009-03-30 10:46:00,3.56347,3.56463,3.56113,3.5641,7500000.0
2009-03-30 10:47:00,3.56064,3.5658,3.56064,3.56476,10000000.0
2009-03-30 10:48:00,3.56306,3.56675,3.56278,3.56654,5750000.0
2009-03-30 10:49:00,3.56328,3.56534,3.56111,3.56111,12250000.0
2009-03-30 10:50:00,3.56671,3.56691,3.56287,3.56363,6250000.0
2009-03-30 10:51:00,3.56155,3.56659,3.56155,3.5638,12250000.0
2009-03-30 10:52:00,3.56649,3.56725,3.56309,3.56316,16000000.0
2009-03-30 10:53:00,3.56774,3.56774,3.56435,3.56507,11380000.0
2009-03-30 10:54:00,3.56683,3.5697,3.56449,3.56926,9500000.0
2009-03-30 10:55:00,3.57036,3.57213,3.56865,3.57146,6250000.0
2009-03-30 10:56:00,3.57232,3.57326,3.5695,3.57069,8500000.0
2009-03-30 10:57:00,3.56982,3.57365,3.56982,3.57286,6250000.0
2009-03-30 10:58:00,3.57274,3.57274,3.56909,3.56927,10750000.0
2009-03-30 10:59:00,3.57157,3.57315,3.56655,3.57211,7250000.0
2009-03-30 11:00:00,3.57054,3.57311,3.5683,3.56848,15750000.0
2009-03-30 11:01:00,3.56753,3.57238,3.56447,3.56685,9250000.0
2009-03-30 11:02:00,3.5692,3.57074,3.56817,3.56933,6500000.0
2009-03-30 11:03:00,3.57139,3.57139,3.56545,3.57006,10000000.0
2009-03-30 11:04:00,3.56095,3.56893,3.56095,3.56621,6500000.0
2009-03-30 11:05:00,3.56264,3.5671,3.56221,3.56517,8250000.0
2009-03-30 11:06:00,3.56772,3.56889,3.56275,3.56404,6380000.0
2009-03-30 11:07:00,3.56329,3.56791,3.5612,3.56478,7750000.0
2009-03-30 11:08:00,3.56752,3.56843,3.5631,3.56574,5630000.0
2009-03-30 11:09:00,3.56905,3.57666,3.56537,3.57666,7000000.0
2009-03-30 11:10:00,3.57377,3.57481,3.56813,3.57004,9500000.0
2009-03-30 11:11:00,3.57345,3.57542,3.56043,3.56386,6250000.0
2009-03-30 11:12:00,3.56627,3.57043,3.56627,3.56628,6750000.0
2009-03-30 11:13:00,3.56405,3.57097,3.56405,3.56525,12500000.0
2009-03-30 11:14:00,3.56446,3.56855,3.56401,3.56732,11750000.0
2009-03-30 11:15:00,3.56942,3.56942,3.56496,3.56496,7250000.0
2009-03-30 11:16:00,3.56897,3.56952,3.56476,3.56476,5250000.0
2009-03-30 11:17:00,3.56685,3.57178,3.56638,3.56956,14500000.0
2009-03-30 11:18:00,3.57058,3.5719,3.5651,3.56896,13250000.0
2009-03-30 11:19:00,3.57013,3.57227,3.56619,3.5702,11250000.0
2009-03-30 11:20:00,3.57169,3.57385,3.56744,3.56979,6630000.0
2009-03-30 11:21:00,3.57222,3.57458,3.56792,3.57057,9500000.0
2009-03-30 11:22:00,3.57383,3.57626,3.56979,3.57062,8250000.0
2009-03-30 11:23:00,3.57501,3.57701,3.56924,3.57244,14380000.0
2009-03-30 11:24:00,3.57136,3.57657,3.57136,3.57317,13000000.0
2009-03-30 11:25:00,3.57121,3.57565,3.57087,3.57229,11500000.0
2009-03-30 11:26:00,3.57124,3.57533,3.56931,3.57281,11750000.0
2009-03-30 11:27:00,3.56889,3.57537,3.56889,3.57344,7630000.0
2009-03-30 11:28:00,3.57175,3.57602,3.57175,3.5743,10250000.0
2009-03-30 11:29:00,3.57292,3.57433,3.56969,3.57245,5250000.0
2009-03-30 11:30:00,3.57051,3.57314,3.56907,3.57068,8500000.0
2009-03-30 11:31:00,3.57001,3.57523,3.56624,3.56807,8500000.0
2009-03-30 11:32:00,3.56787,3.57373,3.56395,3.56653,12250000.0
2009-03-30 11:33:00,3.56565,3.57088,3.56327,3.56626,11500000.0
2009-03-30 11:34:00,3.56518,3.56906,3.56491,3.56693,7000000.0
2009-03-30 11:35:00,3.56893,3.57166,3.56421,3.56623,9500000.0
2009-03-30 11:36:00,3.56787,3.56988,3.56616,3.56947,7250000.0
2009-03-30 11:37:00,3.56803,3.56892,3.56413,3.56687,7000000.0
2009-03-30 11:38:00,3.56242,3.56872,3.56242,3.5682,11000000.0
2009-03-30 11:39:00,3.56644,3.56992,3.56591,3.56881,9000000.0
2009-03-30 11:40:00,3.56401,3.5703,3.56401,3.57013,13250000.0
2009-03-30 11:41:00,3.56853,3.57086,3.56473,3.5677,8250000.0
2009-03-30 11:42:00,3.56757,3.57212,3.56636,3.56636,6250000.0
2009-03-30 11:43:00,3.56858,3.57083,3.56504,3.56837,13760000.0
2009-03-30 11:44:00,3.56584,3.57165,3.56584,3.56645,11000000.0
2009-03-30 11:45:00,3.56698,3.57146,3.56365,3.5705,9250000.0
2009-03-30 11:46:00,3.57267,3.57267,3.56996,3.57082,5750000.0
2009-03-30 11:47:00,3.56955,3.57278,3.56643,3.56703,9000000.0
2009-03-30 11:48:00,3.56739,3.57226,3.56511,3.56894,9500000.0
2009-03-30 11:49:00,3.56777,3.57192,3.5636,3.56489,9000000.0
2009-03-30 11:50:00,3.56757,3.57204,3.56757,3.57125,10000000.0
2009-03-30 11:51:00,3.56761,3.57184,3.56586,3.57062,6250000.0
2009-03-30 11:52:00,3.56999,3.57105,3.56788,3.56837,7750000.0
2009-03-30 11:53:00,3.56867,3.57197,3.56867,3.57153,5250000.0
2009-03-30 11:54:00,3.56927,3.57538,3.56911,3.57344,8630000.0
2009-03-30 11:55:00,3.57351,3.57701,3.5729,3.57429,6500000.0
2009-03-30 11:56:00,3.57564,3.57838,3.57564,3.57625,6500000.0
2009-03-30 11:57:00,3.57312,3.58029,3.57312,3.58029,6250000.0
2009-03-30 11:58:00,3.57512,3.58089,3.57499,3.57499,12500000.0
2009-03-30 11:59:00,3.57612,3.58047,3.5732,3.58047,9130000.0
2009-03-30 12:00:00,3.57186,3.57718,3.56986,3.57084,7750000.0
2009-03-30 12:01:00,3.56608,3.57619,3.56608,3.57254,8500000.0
2009-03-30 12:02:00,3.56835,3.57708,3.56739,3.57474,12250000.0
2009-03-30 12:03:00,3.56991,3.57365,3.56844,3.56844,6000000.0
2009-03-30 12:04:00,3.57224,3.57373,3.56696,3.57056,10000000.0
2009-03-30 12:05:00,3.57452,3.57537,3.56539,3.56857,10000000.0
2009-03-30 12:06:00,3.57111,3.57287,3.56854,3.56984,9380000.0
2009-03-30 12:07:00,3.56939,3.57332,3.56865,3.56912,11250000.0
2009-03-30 12:08:00,3.57471,3.57495,3.5685,3.57159,7750000.0
2009-03-30 12:09:00,3.57186,3.57497,3.56908,3.5732,12000000.0
2009-03-30 12:10:00,3.574,3.57466,3.56704,3.57168,10500000.0
2009-03-30 12:11:00,3.57168,3.57526,3.57135,3.57507,9250000.0
2009-03-30 12:12:00,3.57064,3.57469,3.57064,3.57214,10000000.0
2009-03-30 12:13:00,3.57168,3.57624,3.56989,3.57278,13250000.0
2009-03-30 12:14:00,3.57041,3.57488,3.56903,3.57146,9750000.0
2009-03-30 12:15:00,3.5673,3.57581,3.5673,3.57082,8250000.0
2009-03-30 12:16:00,3.57147,3.57479,3.56843,3.57419,5500000.0
2009-03-30 12:17:00,3.57424,3.58119,3.57377,3.58064,5500000.0
2009-03-30 12:18:00,3.57341,3.58111,3.57341,3.57684,5880000.0
2009-03-30 12:19:00,3.57999,3.58401,3.57659,3.58174,12000000.0
2009-03-30 12:20:00,3.58234,3.58368,3.57836,3.58368,11250000.0
2009-03-30 12:21:00,3.58302,3.58544,3.5779,3.57936,13500000.0
2009-03-30 12:22:00,3.57929,3.58332,3.57834,3.58017,6000000.0
2009-03-30 12:23:00,3.57931,3.58396,3.57924,3.58396,11750000.0
2009-03-30 12:24:00,3.57819,3.58127,3.57439,3.57721,6250000.0
2009-03-30 12:25:00,3.58028,3.58101,3.57691,3.57746,7500000.0
2009-03-30 12:26:00,3.57866,3.57968,3.57103,3.57103,9130000.0
2009-03-30 12:27:00,3.57101,3.5782,3.57029,3.57554,9000000.0
2009-03-30 12:28:00,3.57769,3.57787,3.57301,3.57301,10750000.0
2009-03-30 12:29:00,3.57545,3.57771,3.57433,3.57519,6250000.0
2009-03-30 12:30:00,3.57741,3.57926,3.57382,3.57403,7500000.0
2009-03-30 12:31:00,3.5775,3.5799,3.57616,3.5799,5500000.0
2009-03-30 12:32:00,3.58046,3.58095,3.57754,3.58021,8250000.0
2009-03-30 12:33:00,3.58048,3.58163,3.57667,3.57778,14380000.0
2009-03-30 12:34:00,3.58141,3.58287,3.57945,3.57945,10760000.0
2009-03-30 12:35:00,3.5787,3.58118,3.57408,3.57408,7750000.0
2009-03-30 12:36:00,3.57683,3.57989,3.57309,3.57742,5750000.0
2009-03-30 12:37:00,3.57175,3.57958,3.57139,3.57651,21250000.0
2009-03-30 12:38:00,3.57568,3.58137,3.57178,3.58131,10630000.0
2009-03-30 12:39:00,3.57988,3.58266,3.57921,3.58072,6500000.0
2009-03-30 12:40:00,3.57511,3.58338,3.57511,3.5822,7250000.0
2009-03-30 12:41:00,3.57958,3.58448,3.57958,3.58447,5750000.0
2009-03-30 12:42:00,3.58274,3.58538,3.57877,3.58152,11500000.0
2009-03-30 12:43:00,3.58129,3.58598,3.58092,3.58163,9000000.0
2009-03-30 12:44:00,3.58304,3.58442,3.57987,3.57987,12510000.0
2009-03-30 12:45:00,3.5826,3.5865,3.58072,3.58133,9380000.0
2009-03-30 12:46:00,3.58144,3.58719,3.57928,3.58034,9500000.0
2009-03-30 12:47:00,3.58731,3.58851,3.5845,3.58849,8250000.0
2009-03-30 12:48:00,3.58849,3.58945,3.58396,3.58639,9250000.0
2009-03-30 12:49:00,3.58631,3.58847,3.58427,3.58785,6750000.0
2009-03-30 12:50:00,3.59268,3.59331,3.58802,3.59218,13000000.0
2009-03-30 12:51:00,3.59279,3.59498,3.58527,3.58893,9130000.0
2009-03-30 12:52:00,3.58758,3.59511,3.58758,3.58997,5500000.0
2009-03-30 12:53:00,3.58862,3.5941,3.58811,3.59292,10750000.0
2009-03-30 12:54:00,3.59145,3.59285,3.58727,3.59285,8000000.0
2009-03-30 12:55:00,3.58684,3.5927,3.5864,3.59072,11500000.0
2009-03-30 12:56:00,3.58745,3.59342,3.58745,3.58983,10250000.0
2009-03-30 12:57:00,3.59305,3.59305,3.58754,3.59164,9250000.0
2009-03-30 12:58:00,3.58837,3.59521,3.58783,3.59018,12880000.0
2009-03-30 12:59:00,3.58897,3.59348,3.58633,3.58924,12250000.0
2009-03-30 13:00:00,3.59045,3.59267,3.58867,3.58867,8750000.0
2009-03-30 13:01:00,3.58709,3.59146,3.58659,3.59088,9250000.0
2009-03-30 13:02:00,3.5922,3.5926,3.58725,3.58761,9380000.0
2009-03-30 13:03:00,3.59091,3.59203,3.58567,3.58737,11250000.0
2009-03-30 13:04:00,3.58751,3.59222,3.58663,3.58777,14000000.0
2009-03-30 13:05:00,3.58485,3.59048,3.58485,3.58838,16130000.0
2009-03-30 13:06:00,3.58481,3.5906,3.58481,3.58608,7750000.0
2009-03-30 13:07:00,3.58554,3.59047,3.58554,3.58982,12250000.0
2009-03-30 13:08:00,3.58659,3.59076,3.58659,3.58841,9750000.0
2009-03-30 13:09:00,3.58744,3.59024,3.58627,3.58662,7380000.0
2009-03-30 13:10:00,3.5869,3.59045,3.58624,3.59045,6000000.0
2009-03-30 13:11:00,3.58515,3.58991,3.58469,3.58709,9500000.0
2009-03-30 13:12:00,3.58774,3.59098,3.58508,3.59098,12000000.0
2009-03-30 13:13:00,3.5885,3.59112,3.58564,3.58973,11630000.0
2009-03-30 13:14:00,3.5865,3.59216,3.58639,3.59216,10000000.0
2009-03-30 13:15:00,3.58904,3.59131,3.58479,3.58801,5500000.0
2009-03-30 13:16:00,3.58615,3.59098,3.57404,3.57992,10750000.0
2009-03-30 13:17:00,3.5768,3.58759,3.5768,3.58317,8500000.0
2009-03-30 13:18:00,3.58033,3.58418,3.57926,3.58418,6250000.0
2009-03-30 13:19:00,3.5773,3.5828,3.57418,3.58093,10000000.0
2009-03-30 13:20:00,3.57625,3.58194,3.57625,3.57849,5500000.0
2009-03-30 13:21:00,3.57612,3.58216,3.57564,3.57887,9000000.0
2009-03-30 13:22:00,3.57948,3.5813,3.57583,3.57599,8500000.0
2009-03-30 13:23:00,3.57379,3.57999,3.57041,3.57626,12380000.0
2009-03-30 13:24:00,3.57496,3.5778,3.56815,3.5692,13750000.0
2009-03-30 13:25:00,3.56653,3.57583,3.56653,3.56846,9750000.0
2009-03-30 13:26:00,3.56757,3.57153,3.56585,3.56889,7750000.0
2009-03-30 13:27:00,3.56743,3.57179,3.5669,3.5669,10130000.0
2009-03-30 13:28:00,3.56956,3.57136,3.56233,3.56545,11750000.0
2009-03-30 13:29:00,3.56487,3.57021,3.56457,3.56824,7750000.0
2009-03-30 13:30:00,3.56765,3.5707,3.56408,3.56692,10500000.0
2009-03-30 13:31:00,3.56676,3.5717,3.56551,3.56648,12750000.0
2009-03-30 13:32:00,3.5655,3.56972,3.56526,3.56798,9250000.0
2009-03-30 13:33:00,3.56789,3.56812,3.56283,3.56386,8000000.0
2009-03-30 13:34:00,3.5682,3.56925,3.56341,3.56638,7500000.0
2009-03-30 13:35:00,3.56532,3.56931,3.56458,3.56919,8500000.0
2009-03-30 13:36:00,3.56401,3.56895,3.56087,3.56773,9500000.0
2009-03-30 13:37:00,3.57069,3.57069,3.56579,3.56613,12250000.0
2009-03-30 13:38:00,3.56823,3.57003,3.56593,3.56727,9500000.0
2009-03-30 13:39:00,3.56542,3.57132,3.5616,3.56385,9250000.0
2009-03-30 13:40:00,3.56347,3.5681,3.56226,3.56226,5500000.0
2009-03-30 13:41:00,3.56422,3.56814,3.56332,3.56785,10000000.0
2009-03-30 13:42:00,3.56165,3.56635,3.56161,3.56298,5880000.0
2009-03-30 13:43:00,3.56453,3.56643,3.56159,3.56531,9250000.0
2009-03-30 13:44:00,3.56461,3.56559,3.56353,3.56353,7630000.0
2009-03-30 13:45:00,3.55896,3.56767,3.55896,3.56077,9260000.0
2009-03-30 13:46:00,3.56432,3.56734,3.56302,3.56651,7000000.0
2009-03-30 13:47:00,3.5658,3.56833,3.56465,3.5655,8750000.0
2009-03-30 13:48:00,3.56484,3.5686,3.56379,3.56417,10750000.0
2009-03-30 13:49:00,3.56533,3.56655,3.56464,3.56485,7500000.0
2009-03-30 13:50:00,3.563,3.56758,3.56297,3.56608,9500000.0
2009-03-30 13:51:00,3.56676,3.56789,3.56279,3.564,9750000.0
2009-03-30 13:52:00,3.56511,3.56761,3.56403,3.56531,10500000.0
2009-03-30 13:53:00,3.56303,3.568,3.56196,3.56472,10000000.0
2009-03-30 13:54:00,3.56687,3.56816,3.56411,3.56621,5750000.0
2009-03-30 13:55:00,3.56564,3.56984,3.56564,3.5697,8750000.0
2009-03-30 13:56:00,3.57098,3.5723,3.56649,3.56879,9000000.0
2009-03-30 13:57:00,3.57138,3.57168,3.56647,3.56647,9750000.0
2009-03-30 13:58:00,3.56399,3.57259,3.56399,3.571,9000000.0
2009-03-30 13:59:00,3.57,3.57149,3.56886,3.56901,10000000.0
2009-03-30 14:00:00,3.56411,3.57145,3.56411,3.57145,10250000.0
2009-03-30 14:01:00,3.5666,3.5727,3.5666,3.56847,12500000.0
2009-03-30 14:02:00,3.56837,3.57261,3.56837,3.56949,7250000.0
2009-03-30 14:03:00,3.5682,3.56981,3.56533,3.56561,9250000.0
2009-03-30 14:04:00,3.57145,3.57204,3.56679,3.56878,5500000.0
2009-03-30 14:05:00,3.56854,3.57101,3.56578,3.56893,6250000.0
2009-03-30 14:06:00,3.56909,3.57221,3.56593,3.56593,8500000.0
2009-03-30 14:07:00,3.5678,3.57093,3.56519,3.57038,9500000.0
2009-03-30 14:08:00,3.57073,3.57358,3.56652,3.57358,8250000.0
2009-03-30 14:09:00,3.57369,3.57571,3.5732,3.57419,7750000.0
2009-03-30 14:10:00,3.57458,3.57628,3.57069,3.57069,9630000.0
2009-03-30 14:11:00,3.57208,3.57788,3.56823,3.57788,5250000.0
2009-03-30 14:12:00,3.57322,3.57678,3.57283,3.57527,7630000.0
2009-03-30 14:13:00,3.57501,3.57845,3.57416,3.57673,7500000.0
2009-03-30 14:14:00,3.57742,3.57837,3.5748,3.57837,6250000.0
2009-03-30 14:15:00,3.57417,3.57996,3.57417,3.57697,8750000.0
2009-03-30 14:16:00,3.58037,3.58037,3.57447,3.57869,14500000.0
2009-03-30 14:17:00,3.57717,3.58085,3.57549,3.58085,9000000.0
2009-03-30 14:18:00,3.58036,3.58109,3.5763,3.58026,6500000.0
2009-03-30 14:19:00,3.57618,3.58173,3.5757,3.58171,13500000.0
2009-03-30 14:20:00,3.57142,3.58101,3.57142,3.5794,10500000.0
2009-03-30 14:21:00,3.57977,3.58116,3.57604,3.58062,10750000.0
2009-03-30 14:22:00,3.57601,3.58114,3.57601,3.57646,6000000.0
2009-03-30 14:23:00,3.58034,3.58135,3.57686,3.58031,7750000.0
2009-03-30 14:24:00,3.58102,3.58191,3.57639,3.57907,10750000.0
2009-03-30 14:25:00,3.57645,3.58087,3.57536,3.57822,8500000.0
2009-03-30 14:26:00,3.57727,3.58042,3.57286,3.57561,14500000.0
2009-03-30 14:27:00,3.57777,3.57899,3.5729,3.5729,6500000.0
2009-03-30 14:28:00,3.57456,3.57844,3.57222,3.57222,6750000.0
2009-03-30 14:29:00,3.57667,3.57884,3.57503,3.5753,8250000.0
2009-03-30 14:30:00,3.57285,3.57792,3.57285,3.57614,9750000.0
2009-03-30 14:31:00,3.57407,3.57813,3.57407,3.57564,8380000.0
2009-03-30 14:32:00,3.57506,3.57798,3.57324,3.57505,10750000.0
2009-03-30 14:33:00,3.57412,3.57933,3.57391,3.57435,9750000.0
2009-03-30 14:34:00,3.57648,3.57733,3.57003,3.57595,9880000.0
2009-03-30 14:35:00,3.57377,3.57872,3.571,3.57846,10250000.0
2009-03-30 14:36:00,3.57286,3.5768,3.57174,3.57302,8750000.0
2009-03-30 14:37:00,3.5729,3.57684,3.57092,3.57492,10250000.0
2009-03-30 14:38:00,3.57456,3.5769,3.57125,3.57589,7000000.0
2009-03-30 14:39:00,3.57435,3.57764,3.57198,3.57198,12000000.0
2009-03-30 14:40:00,3.5749,3.57559,3.56802,3.56993,7750000.0
2009-03-30 14:41:00,3.57317,3.57317,3.5696,3.5696,7500000.0
2009-03-30 14:42:00,3.57058,3.57363,3.56998,3.57184,14750000.0
2009-03-30 14:43:00,3.57385,3.57385,3.56847,3.5687,7000000.0
2009-03-30 14:44:00,3.56969,3.5743,3.56969,3.57214,9000000.0
2009-03-30 14:45:00,3.57067,3.57354,3.56699,3.56726,5500000.0
2009-03-30 14:46:00,3.57322,3.5746,3.56725,3.56887,12250000.0
2009-03-30 14:47:00,3.56866,3.57305,3.56846,3.57191,8260000.0
2009-03-30 14:48:00,3.57103,3.57365,3.56726,3.57365,10500000.0
2009-03-30 14:49:00,3.57038,3.57365,3.56878,3.57149,9750000.0
2009-03-30 14:50:00,3.56964,3.5744,3.56848,3.5744,5500000.0
2009-03-30 14:51:00,3.57169,3.57574,3.57142,3.57574,7500000.0
2009-03-30 14:52:00,3.57258,3.57557,3.57075,3.57075,15000000.0
2009-03-30 14:53:00,3.57246,3.57602,3.57242,3.57316,6500000.0
2009-03-30 14:54:00,3.57645,3.57737,3.57295,3.57423,16000000.0
2009-03-30 14:55:00,3.57292,3.57792,3.57292,3.57792,7250000.0
2009-03-30 14:56:00,3.57477,3.57874,3.57402,3.57507,10250000.0
2009-03-30 14:57:00,3.57915,3.57939,3.5743,3.57751,13250000.0
2009-03-30 14:58:00,3.5767,3.58004,3.576,3.57844,8000000.0
2009-03-30 14:59:00,3.58246,3.58249,3.57446,3.57798,11000000.0
2009-03-30 15:00:00,3.57872,3.58223,3.57639,3.5818,11750000.0
2009-03-30 15:01:00,3.58239,3.58239,3.57271,3.57577,5750000.0
2009-03-30 15:02:00,3.5793,3.58137,3.5746,3.57516,11000000.0
2009-03-30 15:03:00,3.5782,3.58083,3.5731,3.57776,11250000.0
2009-03-30 15:04:00,3.57461,3.57865,3.57402,3.57402,13380000.0
2009-03-30 15:05:00,3.57798,3.58014,3.57316,3.57451,11750000.0
2009-03-30 15:06:00,3.57426,3.57743,3.57224,3.57224,8750000.0
2009-03-30 15:07:00,3.57016,3.57532,3.56952,3.5725,8500000.0
2009-03-30 15:08:00,3.57395,3.57556,3.56743,3.5711,8000000.0
2009-03-30 15:09:00,3.57066,3.57465,3.56906,3.56957,11500000.0
2009-03-30 15:10:00,3.5718,3.57369,3.56712,3.57369,7500000.0
2009-03-30 15:11:00,3.57063,3.57597,3.57063,3.57382,7500000.0
2009-03-30 15:12:00,3.57529,3.57662,3.57402,3.57649,5250000.0
2009-03-30 15:13:00,3.57513,3.57636,3.57221,3.57221,7750000.0
2009-03-30 15:14:00,3.57543,3.57655,3.57006,3.57192,10000000.0
2009-03-30 15:15:00,3.57385,3.57385,3.57041,3.57122,9500000.0
2009-03-30 15:16:00,3.5732,3.57531,3.57195,3.57515,13510000.0
2009-03-30 15:17:00,3.5761,3.57663,3.57387,3.57387,8250000.0
2009-03-30 15:18:00,3.57209,3.57753,3.57194,3.57394,8250000.0
2009-03-30 15:19:00,3.57378,3.57721,3.57093,3.57093,9380000.0
2009-03-30 15:20:00,3.57565,3.5768,3.57339,3.57502,7250000.0
2009-03-30 15:21:00,3.57229,3.57544,3.57229,3.5754,7750000.0
2009-03-30 15:22:00,3.57243,3.57729,3.56915,3.57199,12250000.0
2009-03-30 15:23:00,3.5725,3.5777,3.57028,3.57485,9750000.0
2009-03-30 15:24:00,3.57319,3.57688,3.57014,3.5732,9000000.0
2009-03-30 15:25:00,3.57859,3.57879,3.56958,3.57639,11000000.0
2009-03-30 15:26:00,3.57363,3.57639,3.57233,3.57542,6000000.0
2009-03-30 15:27:00,3.5752,3.57707,3.57134,3.57581,6250000.0
2009-03-30 15:28:00,3.57791,3.58153,3.5764,3.58153,6250000.0
2009-03-30 15:29:00,3.57696,3.58074,3.57696,3.57696,10750000.0
2009-03-30 15:30:00,3.57614,3.58075,3.57508,3.57956,8750000.0
2009-03-30 15:31:00,3.58031,3.58186,3.57816,3.57923,10130000.0
2009-03-30 15:32:00,3.58253,3.58397,3.57939,3.58048,6750000.0
2009-03-30 15:33:00,3.5835,3.58631,3.57613,3.58098,12130000.0
2009-03-30 15:34:00,3.57903,3.58334,3.57702,3.57807,8000000.0
2009-03-30 15:35:00,3.57921,3.58309,3.57412,3.57552,9130000.0
2009-03-30 15:36:00,3.57764,3.57902,3.57301,3.57558,11750000.0
2009-03-30 15:37:00,3.57494,3.57917,3.57049,3.57646,7750000.0
2009-03-30 15:38:00,3.57358,3.57781,3.57,3.5755,13500000.0
2009-03-30 15:39:00,3.57789,3.57947,3.57416,3.57557,7750000.0
2009-03-30 15:40:00,3.5782,3.58019,3.57646,3.58019,8500000.0
2009-03-30 15:41:00,3.58006,3.5871,3.57893,3.5834,14000000.0
2009-03-30 15:42:00,3.58807,3.59588,3.58291,3.59145,9500000.0
2009-03-30 15:43:00,3.59499,3.6011,3.59175,3.59508,12880000.0
2009-03-30 15:44:00,3.59836,3.6026,3.59727,3.60051,6500000.0
2009-03-30 15:45:00,3.59945,3.60281,3.5973,3.60281,8130000.0
2009-03-30 15:46:00,3.59876,3.59991,3.59435,3.59435,6500000.0
2009-03-30 15:47:00,3.59508,3.60151,3.59455,3.59673,7250000.0
2009-03-30 15:48:00,3.59367,3.59969,3.59192,3.5951,8500000.0
2009-03-30 15:49:00,3.60163,3.60163,3.59243,3.59425,11250000.0
2009-03-30 15:50:00,3.59974,3.6019,3.59535,3.6019,10750000.0
2009-03-30 15:51:00,3.6022,3.60292,3.5962,3.59856,7250000.0
2009-03-30 15:52:00,3.59779,3.6007,3.59679,3.59776,6000000.0
2009-03-30 15:53:00,3.59475,3.59999,3.59475,3.59659,9380000.0
2009-03-30 15:54:00,3.59668,3.60036,3.59428,3.59652,6500000.0
2009-03-30 15:55:00,3.59646,3.59924,3.59317,3.59446,6250000.0
2009-03-30 15:56:00,3.59342,3.59967,3.59342,3.59911,7000000.0
2009-03-30 15:57:00,3.59996,3.60193,3.59864,3.59963,8250000.0
2009-03-30 15:58:00,3.60075,3.60188,3.59353,3.59684,6750000.0
2009-03-30 15:59:00,3.59895,3.6019,3.59731,3.59731,10250000.0
2009-03-30 16:00:00,3.59507,3.60131,3.59345,3.60131,11000000.0
2009-03-30 16:01:00,3.59861,3.60166,3.59731,3.59838,6630000.0
2009-03-30 16:02:00,3.60221,3.60229,3.59544,3.59965,14750000.0
2009-03-30 16:03:00,3.60034,3.60135,3.59504,3.59883,9250000.0
2009-03-30 16:04:00,3.60023,3.6004,3.59645,3.59853,8630000.0
2009-03-30 16:05:00,3.59922,3.60056,3.59644,3.59689,6500000.0
2009-03-30 16:06:00,3.60051,3.60109,3.59475,3.59878,9750000.0
2009-03-30 16:07:00,3.59614,3.60126,3.5956,3.59954,11260000.0
2009-03-30 16:08:00,3.59456,3.60025,3.59362,3.59743,9880000.0
2009-03-30 16:09:00,3.59983,3.60077,3.59372,3.59958,6380000.0
2009-03-30 16:10:00,3.59319,3.59913,3.58883,3.59388,12000000.0
2009-03-30 16:11:00,3.59678,3.59809,3.59498,3.59732,13000000.0
2009-03-30 16:12:00,3.59323,3.59819,3.59188,3.59726,6250000.0
2009-03-30 16:13:00,3.59685,3.59831,3.59263,3.59429,9750000.0
2009-03-30 16:14:00,3.59728,3.59869,3.59463,3.59648,9500000.0
2009-03-30 16:15:00,3.59487,3.59911,3.59304,3.59816,6000000.0
2009-03-30 16:16:00,3.59851,3.59851,3.5916,3.59352,14000000.0
2009-03-30 16:17:00,3.59759,3.59947,3.59522,3.59733,14880000.0
2009-03-30 16:18:00,3.59636,3.59745,3.58803,3.59344,6130000.0
2009-03-30 16:19:00,3.5939,3.59719,3.59224,3.59295,7000000.0
2009-03-30 16:20:00,3.59587,3.59806,3.59235,3.59468,13000000.0
2009-03-30 16:21:00,3.59514,3.59863,3.59514,3.59545,9250000.0
2009-03-30 16:22:00,3.59469,3.5991,3.59314,3.59454,10250000.0
2009-03-30 16:23:00,3.59885,3.59885,3.59281,3.59412,6250000.0
2009-03-30 16:24:00,3.59584,3.59657,3.58994,3.58994,6750000.0
2009-03-30 16:25:00,3.59329,3.59761,3.59241,3.59582,8000000.0
2009-03-30 16:26:00,3.59532,3.59779,3.59522,3.59728,8500000.0
2009-03-30 16:27:00,3.59469,3.59794,3.59428,3.59607,11000000.0
2009-03-30 16:28:00,3.59749,3.59869,3.59585,3.59741,8250000.0
2009-03-30 16:29:00,3.59475,3.59888,3.59475,3.5984,6500000.0
2009-03-30 16:30:00,3.59607,3.6,3.59482,3.59831,7000000.0
2009-03-30 16:31:00,3.59993,3.6017,3.59604,3.60164,6500000.0
2009-03-30 16:32:00,3.60061,3.60393,3.59816,3.60302,7000000.0
2009-03-30 16:33:00,3.60393,3.60452,3.60044,3.60239,8630000.0
2009-03-30 16:34:00,3.59998,3.60658,3.59747,3.60006,16750000.0
2009-03-30 16:35:00,3.60103,3.60475,3.59465,3.59906,12250000.0
2009-03-30 16:36:00,3.60053,3.60262,3.59742,3.60193,15880000.0
2009-03-30 16:37:00,3.60013,3.60325,3.59829,3.60111,5500000.0
2009-03-30 16:38:00,3.60202,3.60451,3.5973,3.60397,10000000.0
2009-03-30 16:39:00,3.60068,3.60328,3.59698,3.60014,11250000.0
2009-03-30 16:40:00,3.59912,3.60554,3.59912,3.59983,12250000.0
2009-03-30 16:41:00,3.60486,3.60486,3.59555,3.59603,6250000.0
2009-03-30 16:42:00,3.6006,3.6006,3.59292,3.59434,6000000.0
2009-03-30 16:43:00,3.59522,3.6,3.59508,3.59709,17750000.0
2009-03-30 16:44:00,3.59728,3.59791,3.59298,3.59514,9000000.0
2009-03-30 16:45:00,3.59556,3.59857,3.59556,3.59685,8500000.0
2009-03-30 16:46:00,3.60016,3.60043,3.59602,3.59786,10500000.0
2009-03-30 16:47:00,3.59977,3.60167,3.59634,3.59634,12250000.0
2009-03-30 16:48:00,3.59782,3.60052,3.59624,3.59728,5500000.0
2009-03-30 16:49:00,3.59497,3.59979,3.59394,3.59665,14130000.0
2009-03-30 16:50:00,3.59473,3.59923,3.59473,3.59723,8630000.0
2009-03-30 16:51:00,3.59662,3.59915,3.59275,3.59596,7130000.0
2009-03-30 16:52:00,3.60012,3.60012,3.59282,3.59514,9000000.0
2009-03-30 16:53:00,3.59442,3.59675,3.58978,3.59537,21250000.0
2009-03-30 16:54:00,3.59413,3.59893,3.59413,3.5983,7000000.0
2009-03-30 16:55:00,3.59793,3.59793,3.5947,3.59495,6250000.0
2009-03-30 16:56:00,3.595,3.5993,3.59378,3.5993,11880000.0
2009-03-30 16:57:00,3.59417,3.59864,3.59417,3.59863,9500000.0
2009-03-30 16:58:00,3.59498,3.59831,3.59065,3.59831,12250000.0
2009-03-30 16:59:00,3.59349,3.59692,3.59178,3.59178,13500000.0
2009-03-30 17:00:00,3.59307,3.59591,3.59249,3.59465,6750000.0
2009-03-30 17:01:00,3.59489,3.59595,3.59348,3.59367,10750000.0
2009-03-30 17:02:00,3.59794,3.59794,3.59282,3.59767,7250000.0
2009-03-30 17:03:00,3.59658,3.59844,3.59299,3.59679,8500000.0
2009-03-30 17:04:00,3.59619,3.59929,3.59404,3.59477,12000000.0
2009-03-30 17:05:00,3.5997,3.5997,3.59349,3.59822,6000000.0
2009-03-30 17:06:00,3.59765,3.59786,3.59557,3.59775,5250000.0
2009-03-30 17:07:00,3.59606,3.59751,3.59436,3.596,7250000.0
2009-03-30 17:08:00,3.59721,3.59815,3.59348,3.59365,8500000.0
2009-03-30 17:09:00,3.59563,3.59947,3.59461,3.59841,8000000.0
2009-03-30 17:10:00,3.5943,3.60051,3.59406,3.59848,12750000.0
2009-03-30 17:11:00,3.59958,3.60053,3.59809,3.60053,9000000.0
2009-03-30 17:12:00,3.5997,3.60035,3.59409,3.5946,9750000.0
2009-03-30 17:13:00,3.59549,3.6001,3.59426,3.59457,10500000.0
2009-03-30 17:14:00,3.59677,3.59822,3.59408,3.59673,6750000.0
2009-03-30 17:15:00,3.59517,3.59703,3.59185,3.59498,10000000.0
2009-03-30 17:16:00,3.59417,3.59722,3.59371,3.59478,8750000.0
2009-03-30 17:17:00,3.5948,3.59721,3.59282,3.59529,10250000.0
2009-03-30 17:18:00,3.5895,3.59771,3.5895,3.59571,5250000.0
2009-03-30 17:19:00,3.59118,3.59694,3.59071,3.59516,10750000.0
2009-03-30 17:20:00,3.59257,3.59554,3.59173,3.59187,6500000.0
2009-03-30 17:21:00,3.59304,3.59423,3.58794,3.58794,5250000.0
2009-03-30 17:22:00,3.58763,3.59294,3.58704,3.59191,17750000.0
2009-03-30 17:23:00,3.59046,3.59226,3.58828,3.58993,13000000.0
2009-03-30 17:24:00,3.58837,3.59337,3.58799,3.59337,12750000.0
2009-03-30 17:25:00,3.59399,3.59413,3.58766,3.59131,7750000.0
2009-03-30 17:26:00,3.59377,3.59617,3.58944,3.59617,11000000.0
2009-03-30 17:27:00,3.59503,3.59645,3.59314,3.59645,6750000.0
2009-03-30 17:28:00,3.59178,3.59622,3.59068,3.59568,9000000.0
2009-03-30 17:29:00,3.59295,3.59729,3.59047,3.5944,8250000.0
2009-03-30 17:30:00,3.59741,3.59839,3.59373,3.59373,7000000.0
2009-03-30 17:31:00,3.59811,3.59835,3.59035,3.59035,9750000.0
2009-03-30 17:32:00,3.59706,3.59788,3.59116,3.5963,9250000.0
2009-03-30 17:33:00,3.59709,3.59768,3.59134,3.59244,5500000.0
2009-03-30 17:34:00,3.59368,3.59622,3.59073,3.59297,6750000.0
2009-03-30 17:35:00,3.5922,3.5966,3.59207,3.59264,7500000.0
2009-03-30 17:36:00,3.59477,3.5957,3.59331,3.59428,6500000.0
2009-03-30 17:37:00,3.59548,3.59596,3.59376,3.59446,8500000.0
2009-03-30 17:38:00,3.59213,3.59718,3.59163,3.59481,11500000.0
2009-03-30 17:39:00,3.59147,3.59591,3.59147,3.59591,10500000.0
2009-03-30 17:40:00,3.59608,3.6003,3.59475,3.59973,9750000.0
2009-03-30 17:41:00,3.59608,3.60151,3.59608,3.59986,9630000.0
2009-03-30 17:42:00,3.6007,3.60492,3.59972,3.60024,13750000.0
2009-03-30 17:43:00,3.59964,3.60221,3.59935,3.59951,7250000.0
2009-03-30 17:44:00,3.60006,3.60351,3.59598,3.5995,10250000.0
2009-03-30 17:45:00,3.6003,3.60305,3.59901,3.59905,13250000.0
2009-03-30 17:46:00,3.59938,3.60302,3.59719,3.60082,7250000.0
2009-03-30 17:47:00,3.60525,3.60525,3.59988,3.6012,10250000.0
2009-03-30 17:48:00,3.59883,3.6035,3.59671,3.59671,5250000.0
2009-03-30 17:49:00,3.59914,3.60276,3.59646,3.59646,9250000.0
2009-03-30 17:50:00,3.5965,3.60184,3.59525,3.60184,12250000.0
2009-03-30 17:51:00,3.59797,3.60042,3.59379,3.59868,6250000.0
2009-03-30 17:52:00,3.59888,3.60181,3.59646,3.6007,19750000.0
2009-03-30 17:53:00,3.60122,3.60171,3.59863,3.59889,5500000.0
2009-03-30 17:54:00,3.5977,3.60107,3.59478,3.59828,10250000.0
2009-03-30 17:55:00,3.60019,3.60144,3.59635,3.59802,13000000.0
2009-03-30 17:56:00,3.59863,3.60191,3.59607,3.59695,13250000.0
2009-03-30 17:57:00,3.5986,3.60258,3.5986,3.60042,14250000.0
2009-03-30 17:58:00,3.60073,3.60247,3.598,3.59911,8000000.0
2009-03-30 17:59:00,3.59481,3.60048,3.59423,3.59992,9380000.0
2009-03-30 18:00:00,3.59786,3.6096,3.59786,3.60568,8500000.0
2009-03-30 18:01:00,3.60998,3.60998,3.60436,3.60806,11500000.0
2009-03-30 18:02:00,3.60918,3.61005,3.60404,3.60556,12000000.0
2009-03-30 18:03:00,3.60547,3.61189,3.60385,3.60385,10250000.0
2009-03-30 18:04:00,3.60656,3.61206,3.60524,3.60731,11380000.0
2009-03-30 18:05:00,3.61004,3.61106,3.60456,3.61106,7250000.0
2009-03-30 18:06:00,3.61097,3.61097,3.60104,3.60288,8000000.0
2009-03-30 18:07:00,3.60313,3.60615,3.60137,3.60615,9250000.0
2009-03-30 18:08:00,3.60281,3.60595,3.60281,3.6031,6500000.0
2009-03-30 18:09:00,3.60662,3.60662,3.60246,3.60591,15750000.0
2009-03-30 18:10:00,3.60585,3.60607,3.60243,3.60243,8500000.0
2009-03-30 18:11:00,3.60296,3.60666,3.60185,3.60228,7750000.0
2009-03-30 18:12:00,3.60383,3.60581,3.59883,3.60581,7500000.0
2009-03-30 18:13:00,3.59841,3.6071,3.59547,3.605,7000000.0
2009-03-30 18:14:00,3.60098,3.60176,3.59523,3.59917,14000000.0
2009-03-30 18:15:00,3.59881,3.60134,3.59762,3.60134,8130000.0
2009-03-30 18:16:00,3.60231,3.60314,3.59558,3.60123,9630000.0
2009-03-30 18:17:00,3.60174,3.6054,3.6004,3.60329,15500000.0
2009-03-30 18:18:00,3.60319,3.60319,3.60021,3.60021,5500000.0
2009-03-30 18:19:00,3.60152,3.60523,3.59449,3.5954,11000000.0
2009-03-30 18:20:00,3.59992,3.60154,3.59651,3.60052,9250000.0
2009-03-30 18:21:00,3.59473,3.59907,3.59287,3.59771,12880000.0
2009-03-30 18:22:00,3.59729,3.59847,3.59366,3.59455,11500000.0
2009-03-30 18:23:00,3.59814,3.60047,3.5939,3.5939,10000000.0
2009-03-30 18:24:00,3.59689,3.59994,3.59556,3.59562,7750000.0
2009-03-30 18:25:00,3.5987,3.60007,3.5948,3.5948,7750000.0
2009-03-30 18:26:00,3.59237,3.59746,3.59144,3.59534,7750000.0
2009-03-30 18:27:00,3.59217,3.59635,3.59162,3.59367,8250000.0
2009-03-30 18:28:00,3.59325,3.59696,3.59227,3.59696,9500000.0
2009-03-30 18:29:00,3.59261,3.5986,3.59261,3.59802,6250000.0
2009-03-30 18:30:00,3.59755,3.60083,3.59499,3.59907,15750000.0
2009-03-30 18:31:00,3.59943,3.6002,3.5956,3.6002,8500000.0
2009-03-30 18:32:00,3.59669,3.60267,3.59669,3.60064,5250000.0
2009-03-30 18:33:00,3.59844,3.6039,3.59812,3.6039,11130000.0
2009-03-30 18:34:00,3.60094,3.60196,3.59789,3.59802,8750000.0
2009-03-30 18:35:00,3.60343,3.60378,3.59456,3.60294,13000000.0
2009-03-30 18:36:00,3.60029,3.60191,3.59743,3.59743,5750000.0
2009-03-30 18:37:00,3.59942,3.602,3.59553,3.59875,12500000.0
2009-03-30 18:38:00,3.59933,3.60128,3.5959,3.5959,10130000.0
2009-03-30 18:39:00,3.60162,3.60199,3.59543,3.59805,11750000.0
2009-03-30 18:40:00,3.59828,3.60101,3.59632,3.60031,10380000.0
2009-03-30 18:41:00,3.60118,3.60118,3.59427,3.60064,9250000.0
2009-03-30 18:42:00,3.59674,3.60363,3.59674,3.60222,9000000.0
2009-03-30 18:43:00,3.59362,3.60103,3.59362,3.59834,9880000.0
2009-03-30 18:44:00,3.59729,3.59846,3.59365,3.59846,14380000.0
2009-03-30 18:45:00,3.5944,3.59727,3.59208,3.59408,6380000.0
2009-03-30 18:46:00,3.59899,3.59899,3.59202,3.59454,5500000.0
2009-03-30 18:47:00,3.59406,3.59801,3.59406,3.59773,5880000.0
2009-03-30 18:48:00,3.59549,3.59999,3.59418,3.59884,10750000.0
2009-03-30 18:49:00,3.59718,3.59718,3.59087,3.59276,7880000.0
2009-03-30 18:50:00,3.5959,3.59676,3.59286,3.59309,5750000.0
2009-03-30 18:51:00,3.59194,3.59778,3.59194,3.59619,12750000.0
2009-03-30 18:52:00,3.59446,3.59789,3.59413,3.59692,14750000.0
2009-03-30 18:53:00,3.59526,3.59757,3.59309,3.59665,10000000.0
2009-03-30 18:54:00,3.59404,3.59633,3.59159,3.59197,6750000.0
2009-03-30 18:55:00,3.59533,3.59671,3.59095,3.59538,8000000.0
2009-03-30 18:56:00,3.59444,3.59615,3.59125,3.59332,13000000.0
2009-03-30 18:57:00,3.58891,3.59668,3.58891,3.5962,10500000.0
2009-03-30 18:58:00,3.59363,3.59669,3.59233,3.59355,8130000.0
2009-03-30 18:59:00,3.59673,3.59673,3.59124,3.59505,8500000.0
2009-03-30 19:00:00,3.59205,3.59536,3.59143,3.59265,7500000.0
2009-03-30 19:01:00,3.59565,3.59569,3.59217,3.59363,9750000.0
2009-03-30 19:02:00,3.59535,3.59535,3.59054,3.59414,9130000.0
2009-03-30 19:03:00,3.59297,3.5962,3.5901,3.59245,6250000.0
2009-03-30 19:04:00,3.59451,3.59664,3.59143,3.59486,10000000.0
2009-03-30 19:05:00,3.59379,3.59469,3.59212,3.59365,6500000.0
2009-03-30 19:06:00,3.5951,3.59607,3.59118,3.59461,14500000.0
2009-03-30 19:07:00,3.59231,3.59437,3.59028,3.59028,5250000.0
2009-03-30 19:08:00,3.59198,3.59525,3.58659,3.59015,9380000.0
2009-03-30 19:09:00,3.59404,3.59462,3.59187,3.59365,7500000.0
2009-03-30 19:10:00,3.59572,3.59593,3.59188,3.59188,9750000.0
2009-03-30 19:11:00,3.59211,3.59536,3.58829,3.58829,8500000.0
2009-03-30 19:12:00,3.58917,3.5958,3.58911,3.5958,9250000.0
2009-03-30 19:13:00,3.59642,3.59642,3.5889,3.59197,13000000.0
2009-03-30 19:14:00,3.59496,3.59532,3.59026,3.59532,9000000.0
2009-03-30 19:15:00,3.59076,3.59443,3.59071,3.59308,5500000.0
2009-03-30 19:16:00,3.59243,3.59457,3.59038,3.59174,10250000.0
2009-03-30 19:17:00,3.59182,3.59387,3.59069,3.59091,13000000.0
2009-03-30 19:18:00,3.59207,3.59525,3.589,3.589,9500000.0
2009-03-30 19:19:00,3.59314,3.59514,3.59128,3.59297,10250000.0
2009-03-30 19:20:00,3.59144,3.59537,3.59144,3.59257,5750000.0
2009-03-30 19:21:00,3.59146,3.59629,3.59136,3.59601,6630000.0
2009-03-30 19:22:00,3.59434,3.59605,3.59208,3.59439,10000000.0
2009-03-30 19:23:00,3.59619,3.59644,3.59195,3.59195,6000000.0
2009-03-30 19:24:00,3.59103,3.59666,3.59103,3.59666,12250000.0
2009-03-30 19:25:00,3.59283,3.59661,3.59283,3.59534,5500000.0
2009-03-30 19:26:00,3.59467,3.5974,3.59185,3.5974,12000000.0
2009-03-30 19:27:00,3.59633,3.59663,3.59021,3.59146,9250000.0
2009-03-30 19:28:00,3.59876,3.59876,3.59353,3.59557,11750000.0
2009-03-30 19:29:00,3.59385,3.59874,3.59284,3.59711,8250000.0
2009-03-30 19:30:00,3.5936,3.59715,3.59106,3.59467,8500000.0
2009-03-30 19:31:00,3.59695,3.59729,3.59129,3.59399,7000000.0
2009-03-30 19:32:00,3.596,3.59738,3.59363,3.59704,6250000.0
2009-03-30 19:33:00,3.59598,3.59741,3.59207,3.59207,12880000.0
2009-03-30 19:34:00,3.59269,3.59549,3.58823,3.59032,7750000.0
2009-03-30 19:35:00,3.59304,3.59526,3.59255,3.59526,8380000.0
2009-03-30 19:36:00,3.58982,3.59489,3.5887,3.59105,12880000.0
2009-03-30 19:37:00,3.59364,3.59597,3.59155,3.59189,12380000.0
2009-03-30 19:38:00,3.59168,3.59473,3.59168,3.59177,7500000.0
2009-03-30 19:39:00,3.59235,3.59553,3.59235,3.59279,10750000.0
2009-03-30 19:40:00,3.59666,3.59666,3.59259,3.59259,6750000.0
2009-03-30 19:41:00,3.58778,3.59716,3.58778,3.59404,10750000.0
2009-03-30 19:42:00,3.59338,3.59785,3.59004,3.59785,8500000.0
2009-03-30 19:43:00,3.59796,3.59866,3.59478,3.59866,10500000.0
2009-03-30 19:44:00,3.59693,3.59693,3.59484,3.59537,5250000.0
2009-03-30 19:45:00,3.59762,3.59819,3.59266,3.59466,6250000.0
2009-03-30 19:46:00,3.59525,3.59916,3.59195,3.59469,10500000.0
2009-03-30 19:47:00,3.59527,3.59953,3.59334,3.5981,8500000.0
2009-03-30 19:48:00,3.5996,3.5996,3.59088,3.59377,10500000.0
2009-03-30 19:49:00,3.59373,3.5981,3.59333,3.59333,10500000.0
2009-03-30 19:50:00,3.59459,3.59732,3.5924,3.59372,11500000.0
2009-03-30 19:51:00,3.59531,3.59774,3.59454,3.59539,6250000.0
2009-03-30 19:52:00,3.59493,3.59816,3.59368,3.59368,10000000.0
2009-03-30 19:53:00,3.59417,3.59853,3.59333,3.59333,8750000.0
2009-03-30 19:54:00,3.5961,3.60019,3.59535,3.59535,13500000.0
2009-03-30 19:55:00,3.59537,3.59986,3.59414,3.59647,10750000.0
2009-03-30 19:56:00,3.59677,3.60023,3.59419,3.60023,10500000.0
2009-03-30 19:57:00,3.59771,3.59949,3.59362,3.59949,10250000.0
2009-03-30 19:58:00,3.60059,3.60263,3.59522,3.59825,11380000.0
2009-03-30 19:59:00,3.60229,3.60229,3.59455,3.60115,6000000.0
2009-03-30 20:00:00,3.5977,3.60297,3.5977,3.6009,12000000.0
2009-03-30 20:01:00,3.59875,3.60236,3.5985,3.60236,14750000.0
2009-03-30 20:02:00,3.60121,3.60249,3.59875,3.601,5630000.0
2009-03-30 20:03:00,3.60573,3.60587,3.60127,3.60464,11500000.0
2009-03-30 20:04:00,3.60579,3.60732,3.60425,3.60593,8250000.0
2009-03-30 20:05:00,3.60768,3.60768,3.5997,3.6015,11000000.0
2009-03-30 20:06:00,3.60205,3.60221,3.60052,3.60082,6750000.0
2009-03-30 20:07:00,3.60107,3.60507,3.59872,3.60071,13500000.0
2009-03-30 20:08:00,3.59926,3.60287,3.59819,3.59819,9750000.0
2009-03-30 20:09:00,3.60228,3.60268,3.59799,3.60157,9500000.0
2009-03-30 20:10:00,3.59967,3.59986,3.59542,3.59832,11880000.0
2009-03-30 20:11:00,3.59748,3.6025,3.5964,3.59781,7000000.0
2009-03-30 20:12:00,3.59612,3.60024,3.59579,3.59579,13500000.0
2009-03-30 20:13:00,3.59289,3.59985,3.59189,3.59189,10500000.0
2009-03-30 20:14:00,3.59647,3.59826,3.59196,3.59196,8750000.0
2009-03-30 20:15:00,3.59532,3.59896,3.59505,3.59505,14130000.0
2009-03-30 20:16:00,3.59989,3.59989,3.59385,3.59567,11000000.0
2009-03-30 20:17:00,3.59451,3.5979,3.59149,3.59149,7000000.0
2009-03-30 20:18:00,3.59884,3.59887,3.59408,3.59862,9880000.0
2009-03-30 20:19:00,3.59527,3.59832,3.59501,3.59581,12000000.0
2009-03-30 20:20:00,3.59571,3.59848,3.59255,3.59255,8000000.0
2009-03-30 20:21:00,3.59501,3.59993,3.59456,3.59555,14000000.0
2009-03-30 20:22:00,3.593,3.60082,3.593,3.60001,10000000.0
2009-03-30 20:23:00,3.59973,3.60061,3.59724,3.60054,11000000.0
2009-03-30 20:24:00,3.59726,3.59875,3.59437,3.59437,11500000.0
2009-03-30 20:25:00,3.59406,3.59975,3.59337,3.59337,8250000.0
2009-03-30 20:26:00,3.59522,3.59995,3.59522,3.59995,7000000.0
2009-03-30 20:27:00,3.59647,3.5992,3.59239,3.59513,7250000.0
2009-03-30 20:28:00,3.59545,3.59924,3.59471,3.59889,15130000.0
2009-03-30 20:29:00,3.5907,3.59823,3.5907,3.59767,8500000.0
2009-03-30 20:30:00,3.59368,3.59864,3.59368,3.59848,8630000.0
2009-03-30 20:31:00,3.59502,3.59811,3.59166,3.59497,12250000.0
2009-03-30 20:32:00,3.59785,3.59939,3.59201,3.59201,11250000.0
2009-03-30 20:33:00,3.59552,3.59874,3.5934,3.5934,14000000.0
2009-03-30 20:34:00,3.59754,3.59853,3.592,3.59839,12130000.0
2009-03-30 20:35:00,3.59071,3.59748,3.59071,3.59456,15000000.0
2009-03-30 20:36:00,3.59499,3.59821,3.59464,3.59778,17000000.0
2009-03-30 20:37:00,3.59328,3.59692,3.59221,3.59396,9500000.0
2009-03-30 20:38:00,3.59357,3.5975,3.59284,3.5943,15000000.0
2009-03-30 20:39:00,3.59374,3.59763,3.59374,3.59379,6750000.0
2009-03-30 20:40:00,3.59306,3.59844,3.59267,3.59267,5500000.0
2009-03-30 20:41:00,3.59525,3.59971,3.59525,3.59526,11250000.0
2009-03-30 20:42:00,3.59194,3.59774,3.59194,3.59594,9250000.0
2009-03-30 20:43:00,3.59899,3.60026,3.59447,3.59956,8250000.0
2009-03-30 20:44:00,3.592,3.59989,3.592,3.59982,11000000.0
2009-03-30 20:45:00,3.59679,3.59783,3.59374,3.59374,5250000.0
2009-03-30 20:46:00,3.59332,3.59809,3.59332,3.59484,8000000.0
2009-03-30 20:47:00,3.59897,3.59906,3.59466,3.5955,6250000.0
2009-03-30 20:48:00,3.59247,3.59793,3.59247,3.5932,10000000.0
2009-03-30 20:49:00,3.59278,3.59653,3.58908,3.59027,12750000.0
2009-03-30 20:50:00,3.59219,3.59493,3.58991,3.59493,8500000.0
2009-03-30 20:51:00,3.5906,3.59357,3.58882,3.58958,11250000.0
2009-03-30 20:52:00,3.58887,3.59295,3.58612,3.58612,10250000.0
2009-03-30 20:53:00,3.58801,3.59152,3.58645,3.59143,7500000.0
2009-03-30 20:54:00,3.59083,3.59083,3.58358,3.588,13010000.0
2009-03-30 20:55:00,3.59057,3.5908,3.58592,3.5908,13380000.0
2009-03-30 20:56:00,3.5836,3.58722,3.57816,3.58225,5630000.0
2009-03-30 20:57:00,3.58298,3.58575,3.58035,3.58305,8250000.0
2009-03-30 20:58:00,3.58388,3.58499,3.58061,3.58061,8750000.0
2009-03-30 20:59:00,3.58411,3.58752,3.58203,3.58404,8750000.0
2009-03-30 21:00:00,3.58977,3.58977,3.5863,3.58841,9000000.0
2009-03-30 21:01:00,3.586,3.58876,3.58411,3.58484,5250000.0
2009-03-30 21:02:00,3.58568,3.58904,3.58501,3.58501,10130000.0
2009-03-30 21:03:00,3.58411,3.58902,3.58226,3.58902,5500000.0
2009-03-30 21:04:00,3.58713,3.59032,3.58417,3.5867,16500000.0
2009-03-30 21:05:00,3.58683,3.58966,3.5822,3.58665,17000000.0
2009-03-30 21:06:00,3.58499,3.58716,3.58124,3.58716,10000000.0
2009-03-30 21:07:00,3.58426,3.58688,3.58423,3.58584,10380000.0
2009-03-30 21:08:00,3.58162,3.58437,3.58127,3.58166,6250000.0
2009-03-30 21:09:00,3.57965,3.59077,3.57342,3.57342,7000000.0
2009-03-30 21:10:00,3.57346,3.57741,3.57158,3.57741,10250000.0
2009-03-30 21:11:00,3.57061,3.57715,3.5703,3.57623,8750000.0
2009-03-30 21:12:00,3.57389,3.57497,3.5675,3.57327,11500000.0
2009-03-30 21:13:00,3.57366,3.58076,3.57366,3.58076,9000000.0
2009-03-30 21:14:00,3.57477,3.57908,3.57387,3.57908,8500000.0
2009-03-30 21:15:00,3.57179,3.5769,3.57179,3.57202,13250000.0
2009-03-30 21:16:00,3.57514,3.57889,3.57514,3.57874,9250000.0
2009-03-30 21:17:00,3.57609,3.58029,3.57609,3.57995,8130000.0
2009-03-30 21:18:00,3.57625,3.58053,3.57294,3.57507,7880000.0
2009-03-30 21:19:00,3.57388,3.57919,3.57164,3.57612,10000000.0
2009-03-30 21:20:00,3.57945,3.57945,3.57547,3.57903,6750000.0
2009-03-30 21:21:00,3.57679,3.57985,3.57448,3.57711,9000000.0
2009-03-30 21:22:00,3.57517,3.57951,3.57492,3.57951,14500000.0
2009-03-30 21:23:00,3.57232,3.57691,3.57232,3.57354,5750000.0
2009-03-30 21:24:00,3.57153,3.57466,3.56944,3.57411,7500000.0
2009-03-30 21:25:00,3.57043,3.57428,3.57043,3.57212,12000000.0
2009-03-30 21:26:00,3.5773,3.57949,3.57388,3.57575,11000000.0
2009-03-30 21:27:00,3.57688,3.58081,3.57454,3.57721,8000000.0
2009-03-30 21:28:00,3.57523,3.57945,3.57523,3.57566,8750000.0
2009-03-30 21:29:00,3.57234,3.57918,3.57234,3.57909,10250000.0
2009-03-30 21:30:00,3.57991,3.57991,3.57454,3.57686,9250000.0
2009-03-30 21:31:00,3.57562,3.57844,3.57351,3.57774,5250000.0
2009-03-30 21:32:00,3.57668,3.58093,3.57555,3.58093,10750000.0
2009-03-30 21:33:00,3.58001,3.58001,3.5745,3.5745,11500000.0
2009-03-30 21:34:00,3.57743,3.57756,3.57188,3.57544,11500000.0
2009-03-30 21:35:00,3.57649,3.57886,3.5741,3.5741,11250000.0
2009-03-30 21:36:00,3.57559,3.57856,3.57201,3.57201,7750000.0
2009-03-30 21:37:00,3.57557,3.57766,3.57156,3.57542,13250000.0
2009-03-30 21:38:00,3.57648,3.57944,3.57591,3.57619,8500000.0
2009-03-30 21:39:00,3.57507,3.57937,3.57273,3.5753,12750000.0
2009-03-30 21:40:00,3.57559,3.57942,3.57467,3.57467,14000000.0
2009-03-30 21:41:00,3.58045,3.58045,3.57479,3.57874,5500000.0
2009-03-30 21:42:00,3.57602,3.57951,3.57602,3.5764,9500000.0
2009-03-30 21:43:00,3.57544,3.58015,3.57341,3.58015,16500000.0
2009-03-30 21:44:00,3.57906,3.58771,3.57512,3.57573,6250000.0
2009-03-30 21:45:00,3.57684,3.5786,3.57382,3.57532,11250000.0
2009-03-30 21:46:00,3.57756,3.57913,3.57528,3.5784,11000000.0
2009-03-30 21:47:00,3.57603,3.58611,3.57603,3.58074,9500000.0
2009-03-30 21:48:00,3.5756,3.58138,3.5756,3.57705,9000000.0
2009-03-30 21:49:00,3.57988,3.57988,3.57515,3.57729,6250000.0
2009-03-30 21:50:00,3.57954,3.58049,3.57503,3.58033,10750000.0
2009-03-30 21:51:00,3.57909,3.57931,3.57464,3.57464,13250000.0
2009-03-30 21:52:00,3.57768,3.58016,3.57537,3.57537,6250000.0
2009-03-30 21:53:00,3.57829,3.58212,3.57821,3.57887,12000000.0
2009-03-30 21:54:00,3.57967,3.5814,3.5765,3.5814,6750000.0
2009-03-30 21:55:00,3.57758,3.58044,3.5766,3.58044,7000000.0
2009-03-30 21:56:00,3.58038,3.58038,3.57471,3.57471,9750000.0
2009-03-30 21:57:00,3.57707,3.57984,3.57539,3.57539,11250000.0
2009-03-30 21:58:00,3.57719,3.57987,3.57691,3.57987,12000000.0
2009-03-30 21:59:00,3.57952,3.57952,3.56948,3.56948,13750000.0
2009-03-30 22:00:00,3.57424,3.57656,3.57038,3.57038,6250000.0
2009-03-30 22:01:00,3.57774,3.57807,3.57233,3.57233,5250000.0
2009-03-30 22:02:00,3.57407,3.57818,3.57407,3.57807,8000000.0
2009-03-30 22:03:00,3.57417,3.57675,3.57304,3.57304,9250000.0
2009-03-30 22:04:00,3.57579,3.57793,3.57489,3.57764,7750000.0
2009-03-30 22:05:00,3.57571,3.57692,3.57406,3.57406,7750000.0
2009-03-30 22:06:00,3.57385,3.57708,3.57095,3.57403,12000000.0
2009-03-30 22:07:00,3.57776,3.57776,3.56913,3.57196,9750000.0
2009-03-30 22:08:00,3.57246,3.5752,3.57095,3.57236,13250000.0
2009-03-30 22:09:00,3.5725,3.575,3.57093,3.57466,6250000.0
2009-03-30 22:10:00,3.5698,3.57658,3.5698,3.57658,10000000.0
2009-03-30 22:11:00,3.57553,3.57575,3.57038,3.57038,10000000.0
2009-03-30 22:12:00,3.57114,3.57677,3.57114,3.57632,5250000.0
2009-03-30 22:13:00,3.57252,3.57566,3.57235,3.57274,9750000.0
2009-03-30 22:14:00,3.57519,3.57609,3.57285,3.57604,10250000.0
2009-03-30 22:15:00,3.573,3.57633,3.56925,3.56925,8000000.0
2009-03-30 22:16:00,3.57296,3.57537,3.57126,3.5728,6750000.0
2009-03-30 22:17:00,3.57639,3.57639,3.56727,3.57463,6000000.0
2009-03-30 22:18:00,3.5726,3.57673,3.56901,3.57328,11250000.0
2009-03-30 22:19:00,3.57121,3.57557,3.57121,3.57553,5500000.0
2009-03-30 22:20:00,3.57464,3.57472,3.5662,3.57187,9500000.0
2009-03-30 22:21:00,3.57104,3.57528,3.57088,3.57313,13000000.0
2009-03-30 22:22:00,3.57392,3.57534,3.57216,3.5737,7380000.0
2009-03-30 22:23:00,3.57098,3.57727,3.57075,3.57727,8500000.0
2009-03-30 22:24:00,3.5742,3.57745,3.57262,3.57597,7750000.0
2009-03-30 22:25:00,3.57488,3.5766,3.57095,3.57387,6250000.0
2009-03-30 22:26:00,3.57689,3.5776,3.57485,3.57505,6250000.0
2009-03-30 22:27:00,3.57635,3.57864,3.57213,3.57607,9750000.0
2009-03-30 22:28:00,3.57666,3.57873,3.57532,3.57548,10000000.0
2009-03-30 22:29:00,3.57566,3.57855,3.57229,3.57606,5500000.0
2009-03-30 22:30:00,3.57954,3.57981,3.57431,3.57863,12250000.0
2009-03-30 22:31:00,3.57945,3.57948,3.5774,3.57787,7500000.0
2009-03-30 22:32:00,3.57788,3.58143,3.57588,3.5812,11380000.0
2009-03-30 22:33:00,3.57555,3.58028,3.57555,3.57717,11500000.0
2009-03-30 22:34:00,3.57791,3.58216,3.5778,3.58216,5500000.0
2009-03-30 22:35:00,3.5781,3.58148,3.57477,3.57584,7250000.0
2009-03-30 22:36:00,3.57688,3.57714,3.57422,3.57714,7380000.0
2009-03-30 22:37:00,3.57714,3.58098,3.57672,3.57702,11000000.0
2009-03-30 22:38:00,3.57667,3.5797,3.57277,3.57556,17380000.0
2009-03-30 22:39:00,3.57721,3.57798,3.57326,3.57798,10500000.0
2009-03-30 22:40:00,3.57555,3.57862,3.57555,3.57564,6500000.0
2009-03-30 22:41:00,3.57168,3.57857,3.57168,3.57624,7880000.0
2009-03-30 22:42:00,3.57995,3.57995,3.57581,3.576,10500000.0
2009-03-30 22:43:00,3.57577,3.57926,3.57342,3.5782,13130000.0
2009-03-30 22:44:00,3.57854,3.57854,3.57229,3.57493,6500000.0
2009-03-30 22:45:00,3.57777,3.57839,3.5741,3.57448,7750000.0
2009-03-30 22:46:00,3.5714,3.57678,3.5714,3.57678,6250000.0
2009-03-30 22:47:00,3.57269,3.57684,3.57048,3.57301,12630000.0
2009-03-30 22:48:00,3.57226,3.57609,3.57226,3.57351,12250000.0
2009-03-30 22:49:00,3.57467,3.5754,3.57301,3.57301,7000000.0
2009-03-30 22:50:00,3.57263,3.57606,3.57174,3.57376,13500000.0
2009-03-30 22:51:00,3.57274,3.57616,3.57041,3.57116,5500000.0
2009-03-30 22:52:00,3.57314,3.57641,3.57314,3.57358,6750000.0
2009-03-30 22:53:00,3.57462,3.57822,3.57354,3.57354,12500000.0
2009-03-30 22:54:00,3.57571,3.57637,3.57112,3.57392,11130000.0
2009-03-30 22:55:00,3.57271,3.57754,3.57132,3.57376,13130000.0
2009-03-30 22:56:00,3.57416,3.57592,3.57333,3.57333,5250000.0
2009-03-30 22:57:00,3.56991,3.5758,3.56991,3.57298,13000000.0
2009-03-30 22:58:00,3.573,3.57523,3.57268,3.57325,8750000.0
2009-03-30 22:59:00,3.57146,3.57674,3.57122,3.57299,10000000.0
2009-03-30 23:00:00,3.57403,3.57618,3.5725,3.57362,10000000.0
2009-03-30 23:01:00,3.57054,3.57521,3.57054,3.57349,7500000.0
2009-03-30 23:02:00,3.57285,3.57693,3.5707,3.57284,7250000.0
2009-03-30 23:03:00,3.5756,3.57659,3.57148,3.57235,5130000.0
2009-03-30 23:04:00,3.56756,3.57453,3.56756,3.57433,6250000.0
2009-03-30 23:05:00,3.57077,3.57438,3.5701,3.57415,11500000.0
2009-03-30 23:06:00,3.57141,3.57297,3.56909,3.56992,8250000.0
2009-03-30 23:07:00,3.57061,3.57362,3.56869,3.56942,7000000.0
2009-03-30 23:08:00,3.56524,3.56876,3.56478,3.56876,6630000.0
2009-03-30 23:09:00,3.57051,3.57235,3.56539,3.56856,7500000.0
2009-03-30 23:10:00,3.56912,3.57453,3.56825,3.57045,10000000.0
2009-03-30 23:11:00,3.57204,3.57487,3.56953,3.57127,7880000.0
2009-03-30 23:12:00,3.56916,3.57473,3.56897,3.57178,9750000.0
2009-03-30 23:13:00,3.57069,3.575,3.57069,3.57117,11250000.0
2009-03-30 23:14:00,3.56929,3.57181,3.56759,3.57113,6750000.0
2009-03-30 23:15:00,3.57541,3.57541,3.57075,3.57075,10750000.0
2009-03-30 23:18:00,3.57132,3.57556,3.57114,3.57556,13130000.0
2009-03-30 23:19:00,3.57099,3.57176,3.56762,3.57095,7880000.0
2009-03-30 23:20:00,3.56464,3.57363,3.56464,3.57041,11880000.0
2009-03-30 23:21:00,3.56908,3.57151,3.56683,3.56813,6250000.0
2009-03-30 23:22:00,3.5685,3.57276,3.5681,3.5688,9250000.0
2009-03-30 23:23:00,3.56659,3.5702,3.56659,3.56967,5500000.0
2009-03-30 23:24:00,3.56809,3.56847,3.56327,3.56808,7000000.0
2009-03-30 23:25:00,3.56471,3.57271,3.56376,3.56376,16380000.0
2009-03-30 23:26:00,3.56939,3.57143,3.56548,3.56718,6630000.0
2009-03-30 23:27:00,3.56797,3.56868,3.567,3.56833,5750000.0
2009-03-30 23:28:00,3.56533,3.57295,3.56533,3.56836,8000000.0
2009-03-30 23:29:00,3.56867,3.5714,3.56704,3.56707,7000000.0
2009-03-30 23:30:00,3.57334,3.57372,3.57329,3.57329,8250000.0
2009-03-30 23:31:00,3.56633,3.57169,3.56489,3.56871,9500000.0
2009-03-30 23:32:00,3.56907,3.57289,3.56907,3.56995,10250000.0
2009-03-30 23:33:00,3.56588,3.56957,3.56588,3.56821,9750000.0
2009-03-30 23:34:00,3.57134,3.57517,3.57012,3.57369,6250000.0
2009-03-30 23:35:00,3.57228,3.57452,3.57173,3.57411,12250000.0
2009-03-30 23:36:00,3.57304,3.57618,3.57141,3.57618,16880000.0
2009-03-30 23:37:00,3.57275,3.57648,3.57275,3.57588,8250000.0
2009-03-30 23:38:00,3.57446,3.57741,3.57446,3.57741,10630000.0
2009-03-30 23:39:00,3.57387,3.57574,3.57291,3.57501,10000000.0
2009-03-30 23:40:00,3.57326,3.57616,3.57054,3.57481,11880000.0
2009-03-30 23:41:00,3.57205,3.57273,3.56893,3.57212,11510000.0
2009-03-30 23:42:00,3.5776,3.5776,3.57435,3.57435,6000000.0
2009-03-30 23:43:00,3.57001,3.57564,3.57001,3.57306,7880000.0
2009-03-30 23:44:00,3.57064,3.57701,3.56995,3.57701,8000000.0
2009-03-30 23:45:00,3.5735,3.57546,3.57273,3.57432,5250000.0
2009-03-30 23:46:00,3.57198,3.57619,3.56998,3.57386,20130000.0
2009-03-30 23:47:00,3.57225,3.57372,3.57096,3.57372,10250000.0
2009-03-30 23:48:00,3.57124,3.57277,3.56949,3.56949,11000000.0
2009-03-30 23:49:00,3.57711,3.57711,3.57021,3.57021,7250000.0
2009-03-30 23:50:00,3.56835,3.57494,3.56835,3.57268,6750000.0
2009-03-30 23:51:00,3.57292,3.57575,3.57041,3.57201,9250000.0
2009-03-30 23:52:00,3.5757,3.5757,3.57054,3.57217,5500000.0
2009-03-30 23:53:00,3.57243,3.57309,3.57133,3.57299,9000000.0
2009-03-30 23:54:00,3.57409,3.57533,3.57199,3.573,10500000.0
2009-03-30 23:55:00,3.5696,3.57237,3.5696,3.57237,5750000.0
2009-03-30 23:57:00,3.57197,3.57499,3.57077,3.57077,8250000.0
2009-03-30 23:58:00,3.57368,3.57678,3.57295,3.57295,7750000.0
2009-03-30 23:59:00,3.57092,3.57501,3.57028,3.57286,10750000.0
2009-03-31 00:00:00,3.57297,3.57575,3.57219,3.57219,9750000.0
2009-03-31 00:01:00,3.57299,3.57466,3.57085,3.57243,10250000.0
2009-03-31 00:02:00,3.57213,3.57305,3.57044,3.57065,6750000.0
2009-03-31 00:03:00,3.57313,3.57722,3.57293,3.57347,9500000.0
2009-03-31 00:04:00,3.57364,3.57668,3.57023,3.57376,10880000.0
2009-03-31 00:05:00,3.57461,3.57638,3.57039,3.57363,10500000.0
2009-03-31 00:06:00,3.57589,3.57918,3.57475,3.57918,7500000.0
2009-03-31 00:07:00,3.57205,3.57866,3.57205,3.57866,12000000.0
2009-03-31 00:08:00,3.58,3.58004,3.57377,3.57377,11000000.0
2009-03-31 00:09:00,3.57264,3.57865,3.57264,3.57328,5630000.0
2009-03-31 00:10:00,3.58027,3.58027,3.57541,3.57541,8000000.0
2009-03-31 00:11:00,3.57573,3.57957,3.57562,3.57771,12250000.0
2009-03-31 00:12:00,3.57339,3.57708,3.57339,3.57708,9750000.0
2009-03-31 00:14:00,3.57492,3.57778,3.57468,3.57627,6500000.0
2009-03-31 00:15:00,3.57426,3.57946,3.57237,3.57843,9750000.0
2009-03-31 00:16:00,3.57347,3.58083,3.57347,3.58083,7500000.0
2009-03-31 00:17:00,3.57681,3.58012,3.57668,3.57668,6250000.0
2009-03-31 00:18:00,3.57432,3.57998,3.57432,3.57995,6250000.0
2009-03-31 00:19:00,3.57628,3.57628,3.57225,3.57225,11250000.0
2009-03-31 00:20:00,3.57571,3.5774,3.57493,3.57727,14130000.0
2009-03-31 00:21:00,3.57569,3.5781,3.57554,3.57554,5500000.0
2009-03-31 00:22:00,3.57703,3.58025,3.57703,3.57838,10250000.0
2009-03-31 00:23:00,3.57717,3.57946,3.57683,3.57699,9250000.0
2009-03-31 00:24:00,3.57699,3.57805,3.57631,3.57638,8630000.0
2009-03-31 00:25:00,3.57551,3.57672,3.57132,3.57442,8250000.0
2009-03-31 00:27:00,3.57607,3.57692,3.57448,3.57612,10500000.0
2009-03-31 00:28:00,3.57943,3.58111,3.57566,3.5776,8250000.0
2009-03-31 00:29:00,3.57772,3.58052,3.57588,3.58052,8000000.0
2009-03-31 00:30:00,3.57793,3.58129,3.57722,3.57722,8000000.0
2009-03-31 00:31:00,3.5806,3.58104,3.57703,3.57815,5750000.0
2009-03-31 00:32:00,3.57717,3.58281,3.57587,3.58086,8250000.0
2009-03-31 00:33:00,3.57896,3.58188,3.57896,3.58188,6500000.0
2009-03-31 00:34:00,3.57799,3.58351,3.57708,3.58351,8250000.0
2009-03-31 00:35:00,3.57981,3.58204,3.57579,3.57686,13250000.0
2009-03-31 00:36:00,3.58032,3.58082,3.57433,3.57814,6000000.0
2009-03-31 00:37:00,3.57453,3.57998,3.57453,3.57871,7750000.0
2009-03-31 00:38:00,3.58004,3.58163,3.57628,3.58163,7000000.0
2009-03-31 00:39:00,3.57765,3.58233,3.57765,3.58233,11000000.0
2009-03-31 00:40:00,3.57412,3.58958,3.57412,3.58269,12250000.0
2009-03-31 00:41:00,3.57676,3.57837,3.57676,3.57778,8250000.0
2009-03-31 00:43:00,3.57485,3.57805,3.57442,3.57758,6750000.0
2009-03-31 00:45:00,3.57805,3.58209,3.57752,3.58209,11750000.0
2009-03-31 00:46:00,3.57748,3.58151,3.57491,3.58151,13250000.0
2009-03-31 00:47:00,3.57789,3.57789,3.57438,3.57779,14250000.0
2009-03-31 00:48:00,3.57383,3.57814,3.57192,3.57814,10250000.0
2009-03-31 00:50:00,3.57866,3.58208,3.5759,3.57949,8500000.0
2009-03-31 00:51:00,3.57954,3.58138,3.57941,3.57971,9250000.0
2009-03-31 00:53:00,3.57843,3.58352,3.57843,3.58147,13750000.0
2009-03-31 00:54:00,3.57842,3.58225,3.57797,3.58005,10500000.0
2009-03-31 00:55:00,3.5772,3.57903,3.5772,3.57853,7500000.0
2009-03-31 00:56:00,3.57877,3.57959,3.57743,3.57946,10000000.0
2009-03-31 00:58:00,3.57861,3.58252,3.57745,3.57745,16750000.0
2009-03-31 00:59:00,3.57793,3.58182,3.57445,3.57885,10000000.0
2009-03-31 01:00:00,3.57865,3.58212,3.57734,3.57868,8500000.0
2009-03-31 01:01:00,3.57656,3.58136,3.57656,3.58136,11500000.0
2009-03-31 01:02:00,3.57642,3.58197,3.57575,3.5766,14130000.0
2009-03-31 01:04:00,3.57792,3.57857,3.57713,3.57792,5500000.0
2009-03-31 01:05:00,3.57707,3.5814,3.57707,3.57759,9000000.0
2009-03-31 01:06:00,3.5792,3.5814,3.57826,3.57826,6000000.0
2009-03-31 01:07:00,3.5787,3.58066,3.57566,3.57566,8000000.0
2009-03-31 01:08:00,3.57824,3.57991,3.57701,3.57701,5500000.0
2009-03-31 01:09:00,3.5768,3.58078,3.57494,3.57757,5750000.0
2009-03-31 01:10:00,3.57293,3.57712,3.57137,3.57548,13380000.0
2009-03-31 01:11:00,3.57719,3.58137,3.57514,3.57665,16750000.0
2009-03-31 01:12:00,3.57738,3.5793,3.57621,3.5763,7500000.0
2009-03-31 01:13:00,3.57249,3.57917,3.57249,3.57672,9130000.0
2009-03-31 01:14:00,3.57604,3.57619,3.57252,3.57577,11000000.0
2009-03-31 01:15:00,3.57717,3.57924,3.57543,3.57619,9760000.0
2009-03-31 01:16:00,3.57523,3.57779,3.57486,3.57542,10250000.0
2009-03-31 01:17:00,3.57715,3.58029,3.57457,3.57471,15000000.0
2009-03-31 01:18:00,3.57669,3.58045,3.57495,3.5751,13130000.0
2009-03-31 01:19:00,3.57692,3.57692,3.57429,3.57627,11130000.0
2009-03-31 01:20:00,3.57642,3.58075,3.57642,3.57808,8000000.0
2009-03-31 01:24:00,3.57436,3.57956,3.57436,3.57755,7000000.0
2009-03-31 01:25:00,3.57809,3.58221,3.57518,3.57795,12750000.0
2009-03-31 01:26:00,3.57159,3.58171,3.57159,3.57488,11630000.0
2009-03-31 01:27:00,3.57717,3.58217,3.57717,3.57903,11750000.0
2009-03-31 01:28:00,3.57877,3.5827,3.57818,3.57869,14750000.0
2009-03-31 01:29:00,3.57927,3.58172,3.57726,3.57869,8250000.0
2009-03-31 01:30:00,3.57864,3.58199,3.57772,3.57851,7750000.0
2009-03-31 01:31:00,3.57949,3.58077,3.57541,3.57788,7500000.0
2009-03-31 01:32:00,3.57726,3.58063,3.57484,3.57731,12250000.0
2009-03-31 01:33:00,3.57764,3.57931,3.57564,3.5774,12000000.0
2009-03-31 01:34:00,3.57206,3.58002,3.57206,3.57508,8250000.0
2009-03-31 01:35:00,3.57642,3.57685,3.57314,3.57605,10000000.0
2009-03-31 01:36:00,3.57831,3.58197,3.57746,3.57746,9750000.0
2009-03-31 01:37:00,3.57365,3.57906,3.57365,3.57484,16500000.0
2009-03-31 01:38:00,3.57813,3.58167,3.57751,3.57751,9750000.0
2009-03-31 01:39:00,3.57714,3.57717,3.57274,3.57706,8000000.0
2009-03-31 01:40:00,3.57825,3.57906,3.57583,3.57583,8250000.0
2009-03-31 01:41:00,3.57742,3.57802,3.57423,3.57788,16500000.0
2009-03-31 01:42:00,3.57765,3.57812,3.57311,3.57377,6880000.0
2009-03-31 01:43:00,3.5773,3.57808,3.57303,3.57722,12000000.0
2009-03-31 01:44:00,3.57726,3.57745,3.5713,3.57686,18000000.0
2009-03-31 01:45:00,3.57758,3.57959,3.57446,3.57707,11000000.0
2009-03-31 01:46:00,3.57557,3.58045,3.57385,3.57811,9750000.0
2009-03-31 01:47:00,3.57821,3.58116,3.5772,3.5772,10500000.0
2009-03-31 01:48:00,3.57668,3.57742,3.57427,3.57458,7500000.0
2009-03-31 01:49:00,3.57778,3.58121,3.57746,3.57746,10500000.0
2009-03-31 01:50:00,3.57955,3.57974,3.57562,3.57718,10250000.0
2009-03-31 01:51:00,3.57683,3.58021,3.57682,3.57767,5500000.0
2009-03-31 01:52:00,3.5767,3.58114,3.57564,3.57709,9500000.0
2009-03-31 01:53:00,3.57705,3.58048,3.57412,3.57412,6500000.0
2009-03-31 01:55:00,3.57444,3.58092,3.57421,3.58092,14500000.0
2009-03-31 01:56:00,3.57463,3.57997,3.5735,3.57686,8250000.0
2009-03-31 01:57:00,3.57644,3.57922,3.57339,3.5767,13000000.0
2009-03-31 01:58:00,3.57623,3.57665,3.57279,3.57556,5250000.0
2009-03-31 02:01:00,3.57765,3.57946,3.57664,3.57664,5500000.0
2009-03-31 02:02:00,3.57772,3.58144,3.57772,3.57857,10750000.0
2009-03-31 02:03:00,3.57769,3.5825,3.57769,3.57873,11000000.0
2009-03-31 02:04:00,3.58135,3.58164,3.57699,3.58164,7250000.0
2009-03-31 02:05:00,3.57929,3.58275,3.57663,3.57663,6880000.0
2009-03-31 02:06:00,3.58369,3.58369,3.57993,3.58199,10000000.0
2009-03-31 02:07:00,3.57908,3.58225,3.57682,3.58044,5500000.0
2009-03-31 02:08:00,3.57992,3.58381,3.57869,3.58381,8000000.0
2009-03-31 02:09:00,3.58465,3.58465,3.57565,3.57938,10880000.0
2009-03-31 02:10:00,3.57632,3.57958,3.57379,3.57614,6750000.0
2009-03-31 02:11:00,3.57524,3.57956,3.57483,3.57662,9880000.0
2009-03-31 02:12:00,3.57587,3.57989,3.57165,3.57745,8000000.0
2009-03-31 02:13:00,3.5777,3.57887,3.57392,3.57392,6000000.0
2009-03-31 02:14:00,3.57574,3.57861,3.57425,3.57652,8130000.0
2009-03-31 02:15:00,3.57612,3.57777,3.5733,3.5733,6630000.0
2009-03-31 02:16:00,3.57451,3.57802,3.57378,3.57378,5750000.0
2009-03-31 02:17:00,3.57603,3.5802,3.57603,3.57655,12250000.0
2009-03-31 02:18:00,3.57686,3.57978,3.5743,3.57634,7000000.0
2009-03-31 02:19:00,3.57596,3.58019,3.57561,3.57561,7880000.0
2009-03-31 02:20:00,3.57756,3.58027,3.57719,3.57822,10750000.0
2009-03-31 02:21:00,3.57662,3.57686,3.57377,3.57377,5500000.0
2009-03-31 02:22:00,3.57559,3.58029,3.5743,3.58026,6500000.0
2009-03-31 02:23:00,3.57673,3.57935,3.57419,3.57419,10000000.0
2009-03-31 02:24:00,3.57546,3.57744,3.57531,3.57606,8500000.0
2009-03-31 02:25:00,3.57409,3.57962,3.57409,3.57684,6750000.0
2009-03-31 02:26:00,3.57684,3.57965,3.57275,3.57739,16250000.0
2009-03-31 02:27:00,3.57742,3.58042,3.57631,3.57631,6000000.0
2009-03-31 02:28:00,3.57648,3.57946,3.57261,3.57261,16000000.0
2009-03-31 02:29:00,3.576,3.57969,3.57184,3.57299,9000000.0
2009-03-31 02:30:00,3.57228,3.57656,3.57228,3.57635,6750000.0
2009-03-31 02:31:00,3.57572,3.5804,3.57465,3.57711,19000000.0
2009-03-31 02:32:00,3.57637,3.5798,3.57417,3.5774,6750000.0
2009-03-31 02:33:00,3.57541,3.57649,3.57304,3.57601,9250000.0
2009-03-31 02:34:00,3.57738,3.58118,3.57738,3.578,12750000.0
2009-03-31 02:35:00,3.58143,3.58143,3.57523,3.57523,7750000.0
2009-03-31 02:36:00,3.5777,3.5793,3.5751,3.5751,6250000.0
2009-03-31 02:37:00,3.57708,3.58156,3.57701,3.57945,11250000.0
2009-03-31 02:38:00,3.57743,3.57914,3.57576,3.57576,11000000.0
2009-03-31 02:39:00,3.57525,3.57976,3.57525,3.57596,8880000.0
2009-03-31 02:40:00,3.57588,3.57836,3.57301,3.57301,9000000.0
2009-03-31 02:41:00,3.57205,3.57792,3.57169,3.57421,6130000.0
2009-03-31 02:42:00,3.57443,3.57606,3.57183,3.57249,5250000.0
2009-03-31 02:43:00,3.56987,3.57581,3.56832,3.57346,5750000.0
2009-03-31 02:44:00,3.57289,3.57599,3.57165,3.57262,9750000.0
2009-03-31 02:45:00,3.57141,3.57689,3.57141,3.57689,10750000.0
2009-03-31 02:46:00,3.57268,3.57441,3.5705,3.5705,7500000.0
2009-03-31 02:47:00,3.56805,3.57372,3.56805,3.56843,6750000.0
2009-03-31 02:48:00,3.56962,3.57268,3.565,3.565,7000000.0
2009-03-31 02:49:00,3.56717,3.57175,3.56658,3.56735,8500000.0
2009-03-31 02:50:00,3.56762,3.57092,3.5653,3.56779,6500000.0
2009-03-31 02:51:00,3.56592,3.57085,3.56592,3.56806,7250000.0
2009-03-31 02:52:00,3.56846,3.57197,3.56606,3.56606,10500000.0
2009-03-31 02:53:00,3.56676,3.57197,3.56676,3.57148,9750000.0
2009-03-31 02:54:00,3.57069,3.57445,3.5671,3.5671,12250000.0
2009-03-31 02:55:00,3.57098,3.57361,3.56719,3.57361,10250000.0
2009-03-31 02:56:00,3.57116,3.57453,3.56881,3.56881,6250000.0
2009-03-31 02:57:00,3.5749,3.57593,3.57205,3.57593,8250000.0
2009-03-31 02:58:00,3.57278,3.57456,3.57137,3.57195,5500000.0
2009-03-31 02:59:00,3.57285,3.57475,3.56757,3.56757,8750000.0
2009-03-31 03:00:00,3.57205,3.57409,3.57045,3.57045,5250000.0
2009-03-31 03:01:00,3.57609,3.57609,3.56855,3.57482,8500000.0
2009-03-31 03:02:00,3.57093,3.57341,3.56484,3.56484,7500000.0
2009-03-31 03:03:00,3.56962,3.57232,3.56464,3.56678,5500000.0
2009-03-31 03:04:00,3.56609,3.57206,3.56609,3.56784,6000000.0
2009-03-31 03:05:00,3.56774,3.57136,3.56774,3.56881,10500000.0
2009-03-31 03:06:00,3.56529,3.57155,3.56516,3.56598,7750000.0
2009-03-31 03:07:00,3.56784,3.57167,3.56614,3.57167,8500000.0
2009-03-31 03:08:00,3.56744,3.5717,3.56744,3.56847,11130000.0
2009-03-31 03:09:00,3.56759,3.57288,3.56692,3.57288,15750000.0
2009-03-31 03:10:00,3.56838,3.57166,3.56682,3.56844,7250000.0
2009-03-31 03:11:00,3.56715,3.57267,3.56645,3.57267,6000000.0
2009-03-31 03:12:00,3.56722,3.57359,3.56722,3.57307,7000000.0
2009-03-31 03:13:00,3.57199,3.57226,3.56693,3.56917,8000000.0
2009-03-31 03:14:00,3.56984,3.57233,3.5681,3.5681,5250000.0
2009-03-31 03:15:00,3.57014,3.57241,3.56624,3.56972,8250000.0
2009-03-31 03:16:00,3.5741,3.5741,3.56896,3.56896,9500000.0
2009-03-31 03:17:00,3.56908,3.57249,3.56539,3.57249,8500000.0
2009-03-31 03:18:00,3.56776,3.5718,3.56761,3.5682,6750000.0
2009-03-31 03:19:00,3.5679,3.57053,3.56751,3.56861,8750000.0
2009-03-31 03:20:00,3.56709,3.57035,3.56475,3.56475,8250000.0
2009-03-31 03:21:00,3.56446,3.57157,3.56446,3.56878,13750000.0
2009-03-31 03:22:00,3.56646,3.5724,3.56646,3.57051,5750000.0
2009-03-31 03:23:00,3.57105,3.57206,3.56964,3.56964,8250000.0
2009-03-31 03:24:00,3.57307,3.57307,3.56888,3.56915,7250000.0
2009-03-31 03:25:00,3.57219,3.57219,3.56817,3.56965,6000000.0
2009-03-31 03:26:00,3.57063,3.57168,3.56951,3.56951,6000000.0
2009-03-31 03:27:00,3.5643,3.57119,3.5643,3.56867,10250000.0
2009-03-31 03:28:00,3.56688,3.57187,3.56688,3.56924,13000000.0
2009-03-31 03:29:00,3.56956,3.5703,3.56599,3.56887,8000000.0
2009-03-31 03:30:00,3.56589,3.57222,3.56551,3.56823,10500000.0
2009-03-31 03:31:00,3.56921,3.57216,3.56774,3.56822,8500000.0
2009-03-31 03:32:00,3.56818,3.56903,3.56475,3.56757,7000000.0
2009-03-31 03:33:00,3.56776,3.57122,3.56683,3.56829,9250000.0
2009-03-31 03:34:00,3.56762,3.57069,3.56558,3.56594,7250000.0
2009-03-31 03:35:00,3.56754,3.57092,3.56754,3.56842,5250000.0
2009-03-31 03:36:00,3.56904,3.57353,3.56904,3.5702,10000000.0
2009-03-31 03:37:00,3.56848,3.57274,3.56716,3.56716,8500000.0
2009-03-31 03:38:00,3.56893,3.57123,3.56192,3.56192,5500000.0
2009-03-31 03:39:00,3.57164,3.57164,3.56793,3.56793,15750000.0
2009-03-31 03:40:00,3.56692,3.57039,3.56636,3.56872,13000000.0
2009-03-31 03:41:00,3.56768,3.56874,3.56646,3.56758,7500000.0
2009-03-31 03:42:00,3.56863,3.57147,3.56758,3.5684,15750000.0
2009-03-31 03:43:00,3.56765,3.57157,3.56582,3.56802,7750000.0
2009-03-31 03:44:00,3.56758,3.568,3.56699,3.56787,8750000.0
2009-03-31 03:45:00,3.56759,3.56855,3.56584,3.56757,14750000.0
2009-03-31 03:46:00,3.56893,3.57172,3.56864,3.56864,6000000.0
2009-03-31 03:47:00,3.56763,3.57224,3.56763,3.57224,6750000.0
2009-03-31 03:48:00,3.5696,3.57102,3.56526,3.56792,8750000.0
2009-03-31 03:49:00,3.56957,3.57217,3.56723,3.56845,6750000.0
2009-03-31 03:50:00,3.56828,3.57141,3.56828,3.56881,6500000.0
2009-03-31 03:51:00,3.56741,3.57103,3.56741,3.56761,6000000.0
2009-03-31 03:52:00,3.56607,3.5715,3.56315,3.56576,7250000.0
2009-03-31 03:53:00,3.56498,3.56806,3.56395,3.56395,14000000.0
2009-03-31 03:54:00,3.56276,3.56683,3.56276,3.56441,9750000.0
2009-03-31 03:55:00,3.56326,3.56542,3.5593,3.56216,12000000.0
2009-03-31 03:56:00,3.56185,3.56436,3.56185,3.5628,5880000.0
2009-03-31 03:57:00,3.56461,3.56708,3.56309,3.56708,5880000.0
2009-03-31 03:58:00,3.56298,3.56498,3.56214,3.56229,8000000.0
2009-03-31 03:59:00,3.5622,3.5658,3.55986,3.5627,8750000.0
2009-03-31 04:00:00,3.56293,3.56661,3.56099,3.56661,5250000.0
2009-03-31 04:01:00,3.56273,3.56634,3.56155,3.56155,11750000.0
2009-03-31 04:02:00,3.56256,3.56668,3.5612,3.56299,5630000.0
2009-03-31 04:03:00,3.5663,3.5663,3.56016,3.56165,8250000.0
2009-03-31 04:04:00,3.56128,3.56536,3.56078,3.56187,11250000.0
2009-03-31 04:05:00,3.56149,3.56528,3.56149,3.56235,9750000.0
2009-03-31 04:06:00,3.56333,3.56407,3.56155,3.56237,5750000.0
2009-03-31 04:07:00,3.56307,3.56595,3.55934,3.56322,11000000.0
2009-03-31 04:08:00,3.56233,3.56236,3.56091,3.56236,8750000.0
2009-03-31 04:09:00,3.56795,3.56795,3.56134,3.56134,10500000.0
2009-03-31 04:10:00,3.56079,3.566,3.55929,3.5619,6250000.0
2009-03-31 04:11:00,3.55884,3.56494,3.55884,3.56494,7750000.0
2009-03-31 04:12:00,3.56299,3.56686,3.56178,3.56686,6250000.0
2009-03-31 04:13:00,3.56371,3.56611,3.55928,3.55986,5250000.0
2009-03-31 04:14:00,3.56366,3.565,3.55889,3.56118,12750000.0
2009-03-31 04:15:00,3.56026,3.56578,3.56001,3.56252,8630000.0
2009-03-31 04:16:00,3.56006,3.56497,3.56006,3.56477,7750000.0
2009-03-31 04:17:00,3.5647,3.5647,3.56111,3.56111,10250000.0
2009-03-31 04:18:00,3.56173,3.56325,3.55982,3.561,9130000.0
2009-03-31 04:19:00,3.56094,3.56395,3.56006,3.56057,11000000.0
2009-03-31 04:20:00,3.5613,3.56527,3.56019,3.56182,7880000.0
2009-03-31 04:21:00,3.56128,3.56515,3.56128,3.56255,9000000.0
2009-03-31 04:22:00,3.56511,3.56534,3.56168,3.56509,9000000.0
2009-03-31 04:23:00,3.56281,3.56447,3.55978,3.56138,7630000.0
2009-03-31 04:24:00,3.56048,3.56594,3.56048,3.56594,11630000.0
2009-03-31 04:25:00,3.56502,3.56502,3.55751,3.55751,5500000.0
2009-03-31 04:26:00,3.561,3.56602,3.561,3.56602,6000000.0
2009-03-31 04:27:00,3.55773,3.5657,3.55773,3.5657,9750000.0
2009-03-31 04:28:00,3.56249,3.56332,3.55711,3.55711,7000000.0
2009-03-31 04:29:00,3.56022,3.56304,3.55808,3.56036,8000000.0
2009-03-31 04:30:00,3.56023,3.56582,3.55943,3.56181,5500000.0
2009-03-31 04:31:00,3.55855,3.56474,3.5573,3.56474,8000000.0
2009-03-31 04:32:00,3.5619,3.56343,3.55904,3.56003,5250000.0
2009-03-31 04:33:00,3.56097,3.56435,3.56019,3.56222,9250000.0
2009-03-31 04:34:00,3.56499,3.5665,3.55837,3.56113,11250000.0
2009-03-31 04:35:00,3.56151,3.56215,3.55971,3.56141,7750000.0
2009-03-31 04:36:00,3.56106,3.56461,3.5582,3.5609,7500000.0
2009-03-31 04:37:00,3.56178,3.563,3.55806,3.5595,5250000.0
2009-03-31 04:38:00,3.56098,3.56098,3.55856,3.56001,8250000.0
2009-03-31 04:39:00,3.56054,3.56319,3.55874,3.55874,7000000.0
2009-03-31 04:40:00,3.56408,3.56438,3.55998,3.56119,11000000.0
2009-03-31 04:41:00,3.56029,3.56251,3.55882,3.56251,10000000.0
2009-03-31 04:42:00,3.56092,3.56453,3.55964,3.56453,8750000.0
2009-03-31 04:43:00,3.56064,3.56248,3.56032,3.56248,7250000.0
2009-03-31 04:44:00,3.56036,3.56076,3.55674,3.56013,7250000.0
2009-03-31 04:45:00,3.56072,3.56619,3.56054,3.56619,5250000.0
2009-03-31 04:46:00,3.56116,3.56351,3.56024,3.56113,8000000.0
2009-03-31 04:47:00,3.56231,3.56706,3.56231,3.56493,10000000.0
2009-03-31 04:48:00,3.56296,3.56502,3.56211,3.56385,10000000.0
2009-03-31 04:49:00,3.56682,3.567,3.55963,3.56379,10500000.0
2009-03-31 04:50:00,3.563,3.56662,3.5619,3.56509,10880000.0
2009-03-31 04:51:00,3.56154,3.5668,3.56051,3.56229,9750000.0
2009-03-31 04:52:00,3.56292,3.56635,3.5601,3.56635,12880000.0
2009-03-31 04:53:00,3.55912,3.56133,3.55645,3.56087,6000000.0
2009-03-31 04:54:00,3.56278,3.56392,3.55911,3.56134,5750000.0
2009-03-31 04:56:00,3.56148,3.56401,3.55994,3.56401,8000000.0
2009-03-31 04:57:00,3.56431,3.5654,3.55873,3.55898,9000000.0
2009-03-31 04:58:00,3.56207,3.5646,3.55692,3.55692,5500000.0
2009-03-31 04:59:00,3.5586,3.56357,3.55659,3.55842,8250000.0
2009-03-31 05:00:00,3.56163,3.56446,3.55929,3.56133,12500000.0
2009-03-31 05:01:00,3.55877,3.5613,3.55806,3.55904,9500000.0
2009-03-31 05:02:00,3.5596,3.5644,3.5596,3.56154,11250000.0
2009-03-31 05:03:00,3.56193,3.56457,3.56082,3.56082,13250000.0
2009-03-31 05:04:00,3.56069,3.56412,3.55904,3.55972,6500000.0
2009-03-31 05:05:00,3.56505,3.56505,3.55995,3.55995,8630000.0
2009-03-31 05:06:00,3.5627,3.56466,3.56085,3.56221,11500000.0
2009-03-31 05:07:00,3.56567,3.56567,3.56104,3.56104,8880000.0
2009-03-31 05:08:00,3.5615,3.565,3.5615,3.56209,5500000.0
2009-03-31 05:09:00,3.56192,3.56457,3.56192,3.56266,10750000.0
2009-03-31 05:10:00,3.56124,3.56612,3.56073,3.56241,8880000.0
2009-03-31 05:11:00,3.56282,3.56403,3.5562,3.56054,16250000.0
2009-03-31 05:12:00,3.55938,3.56554,3.55938,3.5605,7250000.0
2009-03-31 05:13:00,3.56141,3.56465,3.55897,3.56068,9250000.0
2009-03-31 05:14:00,3.56089,3.5628,3.56089,3.56113,7750000.0
2009-03-31 05:15:00,3.56114,3.56114,3.5575,3.5575,7750000.0
2009-03-31 05:16:00,3.56118,3.56544,3.55969,3.56544,11250000.0
2009-03-31 05:17:00,3.55867,3.56391,3.55465,3.56391,9880000.0
2009-03-31 05:18:00,3.55801,3.56233,3.55491,3.55491,10000000.0
2009-03-31 05:19:00,3.55948,3.56307,3.55733,3.5594,15500000.0
2009-03-31 05:20:00,3.56061,3.56182,3.55656,3.55963,10000000.0
2009-03-31 05:21:00,3.55856,3.5621,3.55678,3.5594,6630000.0
2009-03-31 05:22:00,3.5572,3.56137,3.55583,3.55641,7750000.0
2009-03-31 05:23:00,3.55526,3.56009,3.55405,3.55405,13250000.0
2009-03-31 05:24:00,3.55528,3.55983,3.55246,3.55686,8500000.0
2009-03-31 05:25:00,3.55615,3.55945,3.55486,3.55708,6000000.0
2009-03-31 05:26:00,3.55654,3.55901,3.55483,3.557,15130000.0
2009-03-31 05:27:00,3.55752,3.55931,3.5556,3.55636,10250000.0
2009-03-31 05:28:00,3.55669,3.55669,3.55399,3.55421,6750000.0
2009-03-31 05:29:00,3.55339,3.56128,3.55339,3.55948,6000000.0
2009-03-31 05:30:00,3.55543,3.56149,3.55543,3.56149,12500000.0
2009-03-31 05:31:00,3.55842,3.56042,3.5577,3.55779,4380000.0
2009-03-31 05:32:00,3.55603,3.5594,3.55373,3.55435,11000000.0
2009-03-31 05:33:00,3.55559,3.5601,3.55386,3.55433,9500000.0
2009-03-31 05:34:00,3.55288,3.55553,3.54995,3.55461,6000000.0
2009-03-31 05:35:00,3.55255,3.55605,3.5484,3.5484,6500000.0
2009-03-31 05:36:00,3.55243,3.55705,3.55211,3.55705,16250000.0
2009-03-31 05:37:00,3.55578,3.55588,3.54986,3.54986,6250000.0
2009-03-31 05:38:00,3.55696,3.55696,3.55144,3.55144,6250000.0
2009-03-31 05:39:00,3.55185,3.55603,3.55185,3.55603,6250000.0
2009-03-31 05:40:00,3.55173,3.55631,3.55059,3.55428,8130000.0
2009-03-31 05:41:00,3.55473,3.55712,3.55298,3.55401,5750000.0
2009-03-31 05:42:00,3.55912,3.55985,3.55218,3.55488,12000000.0
2009-03-31 05:43:00,3.55574,3.5589,3.55173,3.55475,10750000.0
2009-03-31 05:44:00,3.55443,3.55775,3.55077,3.55576,9000000.0
2009-03-31 05:45:00,3.55874,3.55964,3.55395,3.55477,12380000.0
2009-03-31 05:46:00,3.55375,3.55745,3.5525,3.55528,13500000.0
2009-03-31 05:47:00,3.55546,3.55976,3.55445,3.55533,13500000.0
2009-03-31 05:48:00,3.55729,3.56009,3.55182,3.55597,11630000.0
2009-03-31 05:49:00,3.55766,3.56073,3.55284,3.55284,19250000.0
2009-03-31 05:50:00,3.55453,3.56102,3.55351,3.55778,7000000.0
2009-03-31 05:51:00,3.55573,3.56112,3.55476,3.55691,17500000.0
2009-03-31 05:52:00,3.55585,3.5588,3.55461,3.55676,9750000.0
2009-03-31 05:53:00,3.55424,3.56007,3.55396,3.56007,5500000.0
2009-03-31 05:54:00,3.55742,3.5581,3.55444,3.55444,5750000.0
2009-03-31 05:55:00,3.55621,3.56117,3.55455,3.5586,17750000.0
2009-03-31 05:56:00,3.55622,3.56197,3.55622,3.55886,5750000.0
2009-03-31 05:57:00,3.55928,3.56313,3.55869,3.56262,16500000.0
2009-03-31 05:58:00,3.56064,3.56179,3.5563,3.55953,7500000.0
2009-03-31 05:59:00,3.55934,3.56289,3.55337,3.55951,15750000.0
2009-03-31 06:00:00,3.55451,3.56302,3.55451,3.55779,8750000.0
2009-03-31 06:01:00,3.55909,3.56307,3.55909,3.55961,11380000.0
2009-03-31 06:02:00,3.56163,3.56167,3.55746,3.55746,9000000.0
2009-03-31 06:03:00,3.55647,3.56223,3.55647,3.56041,5250000.0
2009-03-31 06:04:00,3.55959,3.56253,3.55637,3.55917,9250000.0
2009-03-31 06:05:00,3.56059,3.56183,3.55737,3.55737,6500000.0
2009-03-31 06:06:00,3.55562,3.56009,3.55562,3.558,8500000.0
2009-03-31 06:07:00,3.55848,3.56101,3.55758,3.56101,8630000.0
2009-03-31 06:08:00,3.55955,3.56144,3.5587,3.55965,5250000.0
2009-03-31 06:09:00,3.55767,3.55801,3.5539,3.55584,7750000.0
2009-03-31 06:10:00,3.55414,3.5614,3.55414,3.56103,6250000.0
2009-03-31 06:11:00,3.556,3.55786,3.55512,3.55786,11750000.0
2009-03-31 06:12:00,3.55732,3.55791,3.55504,3.5571,9750000.0
2009-03-31 06:13:00,3.55496,3.56052,3.55496,3.55907,7750000.0
2009-03-31 06:14:00,3.55723,3.56082,3.55723,3.55929,8500000.0
2009-03-31 06:15:00,3.5593,3.56203,3.55693,3.55961,5500000.0
2009-03-31 06:16:00,3.56392,3.56451,3.55969,3.56072,7500000.0
2009-03-31 06:17:00,3.56482,3.56502,3.56028,3.56028,8500000.0
2009-03-31 06:18:00,3.55629,3.56382,3.55629,3.56382,6630000.0
2009-03-31 06:19:00,3.56388,3.56388,3.55849,3.56156,5500000.0
2009-03-31 06:20:00,3.55973,3.56518,3.55973,3.56169,13250000.0
2009-03-31 06:21:00,3.5612,3.56336,3.55474,3.55474,8250000.0
2009-03-31 06:22:00,3.55715,3.55837,3.55226,3.55461,7250000.0
2009-03-31 06:23:00,3.55796,3.55796,3.55542,3.55542,6750000.0
2009-03-31 06:24:00,3.5569,3.56124,3.55624,3.55624,7000000.0
2009-03-31 06:25:00,3.55682,3.56027,3.55603,3.55635,7500000.0
2009-03-31 06:26:00,3.55687,3.55971,3.55444,3.55444,7500000.0
2009-03-31 06:27:00,3.55399,3.5592,3.55108,3.5561,6000000.0
2009-03-31 06:28:00,3.55337,3.55841,3.55304,3.55384,8750000.0
2009-03-31 06:29:00,3.55511,3.55778,3.5503,3.55379,7500000.0
2009-03-31 06:30:00,3.5552,3.55763,3.552,3.55362,6000000.0
2009-03-31 06:31:00,3.55288,3.55288,3.5491,3.54978,8250000.0
2009-03-31 06:32:00,3.553,3.55905,3.553,3.55894,5500000.0
2009-03-31 06:33:00,3.56266,3.56671,3.56266,3.56671,7250000.0
2009-03-31 06:34:00,3.56197,3.56656,3.56174,3.56363,8880000.0
2009-03-31 06:35:00,3.56299,3.5635,3.56102,3.56118,7250000.0
2009-03-31 06:36:00,3.56663,3.56667,3.56424,3.56424,9250000.0
2009-03-31 06:37:00,3.56282,3.56572,3.55995,3.56398,9500000.0
2009-03-31 06:38:00,3.56543,3.56827,3.56491,3.56539,10750000.0
2009-03-31 06:39:00,3.56469,3.56859,3.56181,3.56526,9250000.0
2009-03-31 06:40:00,3.56487,3.56798,3.56487,3.56563,5500000.0
2009-03-31 06:41:00,3.56325,3.56748,3.56191,3.5657,7750000.0
2009-03-31 06:42:00,3.56546,3.56876,3.56334,3.56365,9250000.0
2009-03-31 06:43:00,3.56248,3.56655,3.56082,3.56515,8250000.0
2009-03-31 06:44:00,3.56214,3.5675,3.56059,3.56427,9000000.0
2009-03-31 06:45:00,3.56358,3.56628,3.56119,3.56119,8250000.0
2009-03-31 06:46:00,3.56394,3.56568,3.56046,3.56375,7500000.0
2009-03-31 06:47:00,3.56318,3.56602,3.56194,3.56367,7250000.0
2009-03-31 06:48:00,3.56157,3.56625,3.55862,3.56625,5500000.0
2009-03-31 06:49:00,3.55897,3.56493,3.55897,3.55929,7000000.0
2009-03-31 06:50:00,3.56237,3.56271,3.55863,3.56148,12630000.0
2009-03-31 06:51:00,3.56149,3.56544,3.56049,3.56544,12750000.0
2009-03-31 06:52:00,3.56077,3.56375,3.55993,3.56166,7750000.0
2009-03-31 06:53:00,3.55946,3.56538,3.55946,3.56404,5750000.0
2009-03-31 06:54:00,3.56132,3.56495,3.55979,3.56185,6000000.0
2009-03-31 06:55:00,3.56486,3.56515,3.56268,3.56268,8500000.0
2009-03-31 06:56:00,3.56294,3.56541,3.56258,3.56524,7750000.0
2009-03-31 06:57:00,3.55817,3.56499,3.557,3.557,11250000.0
2009-03-31 06:58:00,3.55753,3.56324,3.5552,3.56278,6750000.0
2009-03-31 06:59:00,3.55727,3.5611,3.55691,3.55698,7250000.0
2009-03-31 07:00:00,3.55865,3.56333,3.55713,3.5597,9250000.0
2009-03-31 07:01:00,3.55942,3.56319,3.55819,3.55919,10000000.0
2009-03-31 07:02:00,3.5592,3.56244,3.55635,3.55838,10750000.0
2009-03-31 07:03:00,3.55574,3.56217,3.55574,3.55904,5750000.0
2009-03-31 07:04:00,3.55832,3.56105,3.55644,3.56101,9500000.0
2009-03-31 07:05:00,3.55719,3.56085,3.55607,3.55754,8500000.0
2009-03-31 07:06:00,3.55845,3.56103,3.55671,3.55861,7000000.0
2009-03-31 07:07:00,3.55895,3.56384,3.55587,3.56249,12000000.0
2009-03-31 07:08:00,3.5575,3.56336,3.55665,3.55922,6630000.0
2009-03-31 07:09:00,3.55783,3.56281,3.55783,3.5617,15630000.0
2009-03-31 07:10:00,3.55861,3.56191,3.55738,3.56191,10250000.0
2009-03-31 07:11:00,3.5587,3.56243,3.55541,3.56028,7000000.0
2009-03-31 07:12:00,3.55949,3.56339,3.55698,3.55938,12250000.0
2009-03-31 07:13:00,3.56024,3.56196,3.55672,3.55961,5500000.0
2009-03-31 07:14:00,3.55993,3.56264,3.55933,3.55933,7500000.0
2009-03-31 07:15:00,3.55881,3.56314,3.55532,3.56314,14260000.0
2009-03-31 07:16:00,3.55859,3.56234,3.55859,3.56234,5500000.0
2009-03-31 07:17:00,3.561,3.56368,3.55925,3.55933,8500000.0
2009-03-31 07:18:00,3.56088,3.56389,3.5572,3.55836,19500000.0
2009-03-31 07:19:00,3.55965,3.56224,3.55585,3.55789,18630000.0
2009-03-31 07:20:00,3.55584,3.56208,3.55584,3.55985,5130000.0
2009-03-31 07:21:00,3.55972,3.56236,3.55972,3.56036,12500000.0
2009-03-31 07:22:00,3.55922,3.56186,3.5585,3.56186,11000000.0
2009-03-31 07:23:00,3.55952,3.56003,3.55768,3.55847,6250000.0
2009-03-31 07:24:00,3.56082,3.56216,3.55875,3.5599,8000000.0
2009-03-31 07:25:00,3.5632,3.5632,3.55835,3.55835,6250000.0
2009-03-31 07:26:00,3.56002,3.56425,3.55832,3.56412,12000000.0
2009-03-31 07:27:00,3.55917,3.56424,3.55917,3.56424,8000000.0
2009-03-31 07:28:00,3.55987,3.56291,3.55702,3.55947,9250000.0
2009-03-31 07:29:00,3.5628,3.5628,3.55654,3.55771,9750000.0
2009-03-31 07:30:00,3.55708,3.56185,3.55708,3.55818,9750000.0
2009-03-31 07:31:00,3.55909,3.5619,3.55783,3.5587,10000000.0
2009-03-31 07:32:00,3.55732,3.56104,3.55422,3.55776,6750000.0
2009-03-31 07:33:00,3.55552,3.56313,3.55552,3.56032,11750000.0
2009-03-31 07:34:00,3.56142,3.56467,3.55978,3.55978,9380000.0
2009-03-31 07:35:00,3.5566,3.56343,3.5566,3.56204,13500000.0
2009-03-31 07:36:00,3.55648,3.56386,3.55648,3.55857,7000000.0
2009-03-31 07:37:00,3.55993,3.56339,3.55993,3.56298,6500000.0
2009-03-31 07:38:00,3.56036,3.56264,3.55845,3.56093,9500000.0
2009-03-31 07:39:00,3.55888,3.56391,3.55792,3.55792,11000000.0
2009-03-31 07:40:00,3.55982,3.56359,3.55588,3.56033,9500000.0
2009-03-31 07:41:00,3.56186,3.56381,3.55819,3.56137,8000000.0
2009-03-31 07:42:00,3.55746,3.5638,3.55746,3.55768,7000000.0
2009-03-31 07:43:00,3.56189,3.56746,3.56189,3.56312,8250000.0
2009-03-31 07:44:00,3.56232,3.56914,3.56232,3.56407,8000000.0
2009-03-31 07:45:00,3.56355,3.56795,3.56322,3.56324,14000000.0
2009-03-31 07:46:00,3.56442,3.56968,3.56095,3.56637,6250000.0
2009-03-31 07:47:00,3.56476,3.56898,3.56468,3.56637,10000000.0
2009-03-31 07:48:00,3.56603,3.57301,3.56597,3.5727,9130000.0
2009-03-31 07:49:00,3.57406,3.57482,3.57183,3.57236,10250000.0
2009-03-31 07:50:00,3.57235,3.57447,3.56799,3.56977,16750000.0
2009-03-31 07:51:00,3.56679,3.57539,3.56679,3.57073,9750000.0
2009-03-31 07:52:00,3.57202,3.57475,3.5705,3.57081,9880000.0
2009-03-31 07:53:00,3.5706,3.57371,3.56797,3.56851,9750000.0
2009-03-31 07:54:00,3.5751,3.5751,3.56857,3.56857,21500000.0
2009-03-31 07:55:00,3.57088,3.57346,3.56991,3.56991,6000000.0
2009-03-31 07:56:00,3.57017,3.57294,3.56496,3.56496,6750000.0
2009-03-31 07:57:00,3.56436,3.56823,3.56318,3.56397,8130000.0
2009-03-31 07:58:00,3.56079,3.56702,3.56079,3.56595,7500000.0
2009-03-31 07:59:00,3.56455,3.57247,3.56455,3.56786,11250000.0
2009-03-31 08:00:00,3.56898,3.57235,3.56513,3.56513,7500000.0
2009-03-31 08:01:00,3.56691,3.57101,3.56673,3.56886,10250000.0
2009-03-31 08:02:00,3.56373,3.57278,3.56373,3.57052,17000000.0
2009-03-31 08:03:00,3.56842,3.57316,3.56842,3.57097,13000000.0
2009-03-31 08:04:00,3.56834,3.57358,3.56708,3.57247,10750000.0
2009-03-31 08:05:00,3.56709,3.57057,3.56367,3.57005,9750000.0
2009-03-31 08:06:00,3.56565,3.56994,3.5648,3.56629,6750000.0
2009-03-31 08:07:00,3.56607,3.57098,3.56542,3.56577,9250000.0
2009-03-31 08:08:00,3.56722,3.57075,3.56478,3.56518,9000000.0
2009-03-31 08:09:00,3.56401,3.56694,3.55978,3.563,8500000.0
2009-03-31 08:10:00,3.56229,3.56913,3.56229,3.56363,5750000.0
2009-03-31 08:11:00,3.5656,3.56799,3.56522,3.5659,6000000.0
2009-03-31 08:12:00,3.56638,3.56826,3.55997,3.55997,9500000.0
2009-03-31 08:13:00,3.56043,3.56247,3.55921,3.55985,5250000.0
2009-03-31 08:14:00,3.55706,3.56179,3.55243,3.5556,9000000.0
2009-03-31 08:15:00,3.55634,3.561,3.55434,3.5586,10750000.0
2009-03-31 08:16:00,3.5582,3.56029,3.55693,3.55727,6250000.0
2009-03-31 08:17:00,3.55818,3.55959,3.55721,3.55721,9250000.0
2009-03-31 08:18:00,3.55433,3.56056,3.55433,3.56002,6750000.0
2009-03-31 08:19:00,3.55406,3.55815,3.55353,3.55445,7630000.0
2009-03-31 08:20:00,3.55342,3.55817,3.55342,3.55817,8500000.0
2009-03-31 08:21:00,3.5505,3.55652,3.5505,3.55413,11000000.0
2009-03-31 08:22:00,3.55277,3.55432,3.54739,3.55045,8250000.0
2009-03-31 08:23:00,3.55093,3.55171,3.54773,3.54783,5250000.0
2009-03-31 08:24:00,3.55313,3.55369,3.54821,3.54832,7250000.0
2009-03-31 08:25:00,3.55285,3.55596,3.55046,3.55406,16000000.0
2009-03-31 08:26:00,3.55253,3.55893,3.55112,3.55893,8250000.0
2009-03-31 08:27:00,3.55692,3.55982,3.55564,3.55564,7000000.0
2009-03-31 08:28:00,3.55896,3.55896,3.55197,3.5529,10500000.0
2009-03-31 08:29:00,3.55296,3.55554,3.55236,3.55441,5880000.0
2009-03-31 08:30:00,3.55232,3.5578,3.55232,3.5578,16500000.0
2009-03-31 08:31:00,3.55319,3.55743,3.55141,3.55141,7750000.0
2009-03-31 08:32:00,3.55438,3.55623,3.55061,3.55061,5750000.0
2009-03-31 08:33:00,3.55576,3.55642,3.5537,3.5537,5750000.0
2009-03-31 08:34:00,3.55708,3.55874,3.5542,3.55692,5750000.0
2009-03-31 08:35:00,3.55831,3.5587,3.55324,3.55324,5250000.0
2009-03-31 08:36:00,3.55426,3.55804,3.55016,3.55121,12500000.0
2009-03-31 08:37:00,3.55123,3.55548,3.55086,3.55184,10000000.0
2009-03-31 08:38:00,3.55039,3.55506,3.54674,3.55449,11380000.0
2009-03-31 08:39:00,3.55002,3.55687,3.54949,3.55687,9750000.0
2009-03-31 08:40:00,3.55355,3.55647,3.55046,3.55357,7500000.0
2009-03-31 08:41:00,3.54913,3.55668,3.54913,3.55051,12130000.0
2009-03-31 08:42:00,3.55388,3.55732,3.55284,3.55284,8500000.0
2009-03-31 08:43:00,3.55473,3.5576,3.54828,3.55209,14750000.0
2009-03-31 08:44:00,3.55181,3.55754,3.54809,3.55207,10250000.0
2009-03-31 08:45:00,3.55103,3.55583,3.55103,3.5534,8250000.0
2009-03-31 08:46:00,3.55552,3.55637,3.55076,3.55241,5500000.0
2009-03-31 08:47:00,3.55065,3.55401,3.55055,3.55143,6250000.0
2009-03-31 08:48:00,3.55143,3.55622,3.55001,3.55175,13500000.0
2009-03-31 08:49:00,3.55252,3.55503,3.552,3.5528,8500000.0
2009-03-31 08:50:00,3.5537,3.55659,3.5528,3.55506,6250000.0
2009-03-31 08:51:00,3.55474,3.5581,3.55161,3.55161,11130000.0
2009-03-31 08:52:00,3.54907,3.55629,3.54907,3.55154,10250000.0
2009-03-31 08:53:00,3.5578,3.55795,3.55159,3.55159,12250000.0
2009-03-31 08:54:00,3.55725,3.55753,3.55404,3.55474,7000000.0
2009-03-31 08:55:00,3.55884,3.55884,3.55479,3.55587,5500000.0
2009-03-31 08:56:00,3.5537,3.55804,3.55253,3.55253,8130000.0
2009-03-31 08:57:00,3.5539,3.55785,3.5493,3.55463,18250000.0
2009-03-31 08:58:00,3.55501,3.55716,3.55348,3.55527,7750000.0
2009-03-31 08:59:00,3.55368,3.55801,3.55255,3.55401,14250000.0
2009-03-31 09:00:00,3.55609,3.55947,3.55499,3.55621,6000000.0
2009-03-31 09:01:00,3.55614,3.56132,3.55422,3.55704,10000000.0
2009-03-31 09:02:00,3.55659,3.56197,3.55659,3.56141,8250000.0
2009-03-31 09:03:00,3.55764,3.5647,3.55764,3.56198,10500000.0
2009-03-31 09:04:00,3.5584,3.56292,3.55643,3.55872,8500000.0
2009-03-31 09:05:00,3.55844,3.56335,3.55824,3.56019,12250000.0
2009-03-31 09:06:00,3.5594,3.55955,3.55777,3.55777,9000000.0
2009-03-31 09:07:00,3.55765,3.55944,3.55416,3.55742,5500000.0
2009-03-31 09:08:00,3.55349,3.55994,3.55349,3.55636,14250000.0
2009-03-31 09:09:00,3.55637,3.5598,3.55437,3.55731,10380000.0
2009-03-31 09:10:00,3.55654,3.55969,3.55444,3.55444,10380000.0
2009-03-31 09:11:00,3.55296,3.55718,3.55224,3.55357,8500000.0
2009-03-31 09:12:00,3.55493,3.55572,3.54913,3.55281,6750000.0
2009-03-31 09:13:00,3.55403,3.55655,3.54857,3.5532,11130000.0
2009-03-31 09:14:00,3.55349,3.55598,3.55085,3.55516,8750000.0
2009-03-31 09:15:00,3.55463,3.55828,3.55313,3.55387,19750000.0
2009-03-31 09:16:00,3.55292,3.55603,3.54242,3.54852,10500000.0
2009-03-31 09:17:00,3.55118,3.55167,3.5482,3.54956,10750000.0
2009-03-31 09:18:00,3.55,3.55123,3.54893,3.5507,7750000.0
2009-03-31 09:19:00,3.55367,3.55367,3.546,3.54953,5750000.0
2009-03-31 09:20:00,3.54796,3.55184,3.5441,3.55184,12750000.0
2009-03-31 09:21:00,3.54391,3.54988,3.5343,3.53651,10500000.0
2009-03-31 09:22:00,3.53883,3.54398,3.53825,3.54398,11630000.0
2009-03-31 09:23:00,3.54376,3.5454,3.54035,3.54538,11250000.0
2009-03-31 09:24:00,3.5408,3.54314,3.5344,3.53846,5500000.0
2009-03-31 09:25:00,3.53493,3.54238,3.53383,3.53897,15250000.0
2009-03-31 09:26:00,3.53549,3.53897,3.53549,3.53878,7500000.0
2009-03-31 09:27:00,3.53408,3.53889,3.53076,3.53584,9250000.0
2009-03-31 09:28:00,3.53523,3.53945,3.53523,3.53869,10000000.0
2009-03-31 09:29:00,3.53396,3.53917,3.52961,3.5311,16000000.0
2009-03-31 09:30:00,3.5317,3.53543,3.53124,3.53124,5500000.0
2009-03-31 09:31:00,3.5324,3.53708,3.5324,3.5347,6750000.0
2009-03-31 09:32:00,3.53512,3.53696,3.5304,3.53226,8500000.0
2009-03-31 09:33:00,3.53468,3.53557,3.52819,3.53306,5250000.0
2009-03-31 09:34:00,3.53051,3.53238,3.52733,3.52733,12000000.0
2009-03-31 09:35:00,3.53236,3.53445,3.52869,3.53332,15250000.0
2009-03-31 09:36:00,3.53415,3.53455,3.52988,3.53342,9750000.0
2009-03-31 09:37:00,3.53065,3.5324,3.52681,3.52745,10750000.0
2009-03-31 09:38:00,3.52956,3.53346,3.52956,3.53093,5250000.0
2009-03-31 09:39:00,3.53041,3.53508,3.52943,3.52943,11000000.0
2009-03-31 09:40:00,3.52898,3.53356,3.5278,3.53356,5500000.0
2009-03-31 09:41:00,3.52399,3.53453,3.52399,3.53162,16000000.0
2009-03-31 09:42:00,3.5325,3.53475,3.52989,3.53335,15500000.0
2009-03-31 09:43:00,3.53002,3.53396,3.52664,3.53018,13250000.0
2009-03-31 09:44:00,3.52993,3.53446,3.52993,3.53405,9000000.0
2009-03-31 09:45:00,3.52909,3.53225,3.52864,3.5312,11000000.0
2009-03-31 09:46:00,3.52978,3.5314,3.52885,3.53089,7250000.0
2009-03-31 09:47:00,3.53007,3.53223,3.52645,3.52816,5500000.0
2009-03-31 09:48:00,3.53116,3.53324,3.52708,3.53324,9250000.0
2009-03-31 09:49:00,3.53185,3.53335,3.52893,3.52893,6250000.0
2009-03-31 09:50:00,3.52857,3.53267,3.52662,3.52978,6750000.0
2009-03-31 09:51:00,3.52467,3.53044,3.52467,3.5289,7130000.0
2009-03-31 09:52:00,3.52755,3.52959,3.52506,3.52823,8500000.0
2009-03-31 09:53:00,3.52963,3.52963,3.52733,3.52891,8250000.0
2009-03-31 09:54:00,3.52883,3.53136,3.52519,3.53136,15000000.0
2009-03-31 09:55:00,3.52659,3.53242,3.52617,3.53242,7250000.0
2009-03-31 09:56:00,3.52812,3.53157,3.52602,3.52602,7000000.0
2009-03-31 09:57:00,3.53062,3.53204,3.52586,3.53041,12380000.0
2009-03-31 09:58:00,3.52929,3.53228,3.525,3.5284,10000000.0
2009-03-31 09:59:00,3.52651,3.53062,3.5246,3.52787,11500000.0
2009-03-31 10:00:00,3.52821,3.52912,3.52289,3.52735,5250000.0
2009-03-31 10:01:00,3.52497,3.52737,3.52179,3.52632,11000000.0
2009-03-31 10:02:00,3.5206,3.52577,3.5188,3.52315,6000000.0
2009-03-31 10:03:00,3.52654,3.52654,3.52134,3.52269,9750000.0
2009-03-31 10:04:00,3.51847,3.52459,3.51847,3.52344,6000000.0
2009-03-31 10:05:00,3.52035,3.52379,3.5199,3.52238,9000000.0
2009-03-31 10:06:00,3.52127,3.52666,3.51956,3.5244,9250000.0
2009-03-31 10:07:00,3.52124,3.52472,3.52051,3.52276,5630000.0
2009-03-31 10:08:00,3.51916,3.52353,3.51916,3.51968,16000000.0
2009-03-31 10:09:00,3.51573,3.52279,3.51573,3.52279,7380000.0
2009-03-31 10:10:00,3.52035,3.52411,3.51768,3.52073,16250000.0
2009-03-31 10:11:00,3.52068,3.52513,3.51808,3.52513,6000000.0
2009-03-31 10:12:00,3.52327,3.52423,3.51697,3.52031,6750000.0
2009-03-31 10:13:00,3.51923,3.5252,3.51793,3.52131,11250000.0
2009-03-31 10:14:00,3.52285,3.52394,3.51915,3.52176,6500000.0
2009-03-31 10:15:00,3.51938,3.52483,3.51938,3.52343,8500000.0
2009-03-31 10:16:00,3.52073,3.52711,3.5192,3.52633,5500000.0
2009-03-31 10:17:00,3.52611,3.52899,3.52384,3.52472,9000000.0
2009-03-31 10:18:00,3.52455,3.53005,3.52365,3.5292,10750000.0
2009-03-31 10:19:00,3.52763,3.53176,3.52763,3.53088,10250000.0
2009-03-31 10:20:00,3.52815,3.53297,3.52815,3.53162,10000000.0
2009-03-31 10:21:00,3.53309,3.53312,3.52688,3.52691,8750000.0
2009-03-31 10:22:00,3.53025,3.53285,3.52512,3.52858,8500000.0
2009-03-31 10:23:00,3.52839,3.53278,3.52597,3.53278,6250000.0
2009-03-31 10:24:00,3.52851,3.5328,3.52851,3.52878,6000000.0
2009-03-31 10:25:00,3.52883,3.53283,3.52883,3.5305,10000000.0
2009-03-31 10:26:00,3.52998,3.53305,3.52829,3.53118,8750000.0
2009-03-31 10:27:00,3.52654,3.53212,3.52654,3.52705,6750000.0
2009-03-31 10:28:00,3.52989,3.53174,3.52644,3.53156,5500000.0
2009-03-31 10:29:00,3.52488,3.52939,3.52488,3.5275,9750000.0
2009-03-31 10:30:00,3.52483,3.52767,3.52368,3.52378,6500000.0
2009-03-31 10:31:00,3.52465,3.52662,3.52404,3.52512,16750000.0
2009-03-31 10:32:00,3.52587,3.52936,3.52331,3.52335,9250000.0
2009-03-31 10:33:00,3.52674,3.52723,3.5232,3.5232,5630000.0
2009-03-31 10:34:00,3.52765,3.52856,3.52484,3.52484,9000000.0
2009-03-31 10:35:00,3.52685,3.52937,3.5243,3.52631,6760000.0
2009-03-31 10:36:00,3.52597,3.52903,3.52323,3.52872,8750000.0
2009-03-31 10:37:00,3.52637,3.52968,3.52546,3.52889,6750000.0
2009-03-31 10:38:00,3.52968,3.53111,3.52612,3.53069,10760000.0
2009-03-31 10:39:00,3.52695,3.53337,3.52695,3.53088,10500000.0
2009-03-31 10:40:00,3.53471,3.53645,3.53008,3.53349,11000000.0
2009-03-31 10:41:00,3.53155,3.5341,3.52922,3.53059,7500000.0
2009-03-31 10:42:00,3.52946,3.5351,3.52946,3.5351,10500000.0
2009-03-31 10:43:00,3.53141,3.53326,3.53072,3.53291,16000000.0
2009-03-31 10:44:00,3.53126,3.53532,3.53117,3.5337,10750000.0
2009-03-31 10:45:00,3.52786,3.53589,3.52786,3.53396,5630000.0
2009-03-31 10:46:00,3.53306,3.53417,3.53008,3.53273,6750000.0
2009-03-31 10:47:00,3.52859,3.5334,3.52859,3.53119,5500000.0
2009-03-31 10:48:00,3.53179,3.53523,3.53102,3.53349,8000000.0
2009-03-31 10:49:00,3.5315,3.53649,3.52906,3.52906,11130000.0
2009-03-31 10:50:00,3.53214,3.5341,3.53096,3.53155,6250000.0
2009-03-31 10:51:00,3.53061,3.535,3.52875,3.52875,8250000.0
2009-03-31 10:52:00,3.53357,3.53622,3.53229,3.53598,14750000.0
2009-03-31 10:53:00,3.53265,3.53462,3.53067,3.53343,9000000.0
2009-03-31 10:54:00,3.53031,3.53472,3.52956,3.53388,7000000.0
2009-03-31 10:55:00,3.53871,3.53925,3.53413,3.53858,6750000.0
2009-03-31 10:56:00,3.53736,3.53881,3.53475,3.5374,8500000.0
2009-03-31 10:57:00,3.53167,3.53686,3.53167,3.5345,6000000.0
2009-03-31 10:58:00,3.53808,3.53808,3.53342,3.53397,9880000.0
2009-03-31 10:59:00,3.53731,3.53853,3.53454,3.53534,8500000.0
2009-03-31 11:00:00,3.53484,3.5398,3.53383,3.53729,16500000.0
2009-03-31 11:01:00,3.53466,3.53982,3.53311,3.53442,8250000.0
2009-03-31 11:02:00,3.53826,3.53955,3.53655,3.53682,6510000.0
2009-03-31 11:03:00,3.53736,3.5392,3.53435,3.53644,9500000.0
2009-03-31 11:04:00,3.53454,3.53748,3.53338,3.53412,6000000.0
2009-03-31 11:05:00,3.52993,3.53453,3.52853,3.52984,15010000.0
2009-03-31 11:06:00,3.53084,3.53493,3.52993,3.53311,6130000.0
2009-03-31 11:07:00,3.5302,3.534,3.5302,3.53021,5250000.0
2009-03-31 11:08:00,3.53494,3.53494,3.52815,3.53024,6000000.0
2009-03-31 11:09:00,3.5342,3.53593,3.53128,3.53593,9250000.0
2009-03-31 11:10:00,3.53461,3.53548,3.53239,3.53314,15250000.0
2009-03-31 11:11:00,3.53651,3.5377,3.53126,3.53728,6250000.0
2009-03-31 11:12:00,3.53474,3.53846,3.53158,3.53475,5250000.0
2009-03-31 11:13:00,3.53163,3.53877,3.53163,3.53746,9250000.0
2009-03-31 11:14:00,3.53697,3.54055,3.53597,3.54055,7000000.0
2009-03-31 11:15:00,3.53802,3.54,3.53558,3.53558,8630000.0
2009-03-31 11:16:00,3.54004,3.54081,3.53688,3.53688,5750000.0
2009-03-31 11:17:00,3.53745,3.53917,3.53023,3.53363,10250000.0
2009-03-31 11:18:00,3.5373,3.53848,3.53029,3.53493,10500000.0
2009-03-31 11:19:00,3.53631,3.53721,3.53161,3.53435,9250000.0
2009-03-31 11:20:00,3.53724,3.53796,3.53057,3.5366,7750000.0
2009-03-31 11:21:00,3.53325,3.53743,3.53089,3.53389,8500000.0
2009-03-31 11:22:00,3.53442,3.53626,3.52956,3.52956,6500000.0
2009-03-31 11:23:00,3.53657,3.53657,3.53285,3.53612,13630000.0
2009-03-31 11:24:00,3.53322,3.53628,3.53093,3.53505,15250000.0
2009-03-31 11:25:00,3.53136,3.53723,3.53136,3.53506,10380000.0
2009-03-31 11:26:00,3.53397,3.53714,3.53066,3.53509,11500000.0
2009-03-31 11:27:00,3.53283,3.53724,3.53275,3.53714,6750000.0
2009-03-31 11:28:00,3.53632,3.53679,3.53215,3.53231,8500000.0
2009-03-31 11:29:00,3.53299,3.53437,3.5293,3.53293,5500000.0
2009-03-31 11:30:00,3.53291,3.53508,3.53119,3.53464,6250000.0
2009-03-31 11:31:00,3.53351,3.53561,3.53144,3.53474,12630000.0
2009-03-31 11:32:00,3.53334,3.53586,3.5297,3.53293,11130000.0
2009-03-31 11:33:00,3.53097,3.53416,3.52789,3.53095,12500000.0
2009-03-31 11:34:00,3.53259,3.53315,3.52893,3.5307,8130000.0
2009-03-31 11:35:00,3.52857,3.53339,3.52772,3.52835,12000000.0
2009-03-31 11:36:00,3.52957,3.53125,3.52736,3.52749,7130000.0
2009-03-31 11:37:00,3.52603,3.52922,3.52488,3.52878,6630000.0
2009-03-31 11:38:00,3.52301,3.52788,3.52301,3.52729,6000000.0
2009-03-31 11:39:00,3.52534,3.52872,3.52534,3.52817,12000000.0
2009-03-31 11:40:00,3.52359,3.52981,3.52359,3.52851,13250000.0
2009-03-31 11:41:00,3.52952,3.53024,3.52481,3.52843,7750000.0
2009-03-31 11:42:00,3.527,3.53304,3.527,3.5291,6000000.0
2009-03-31 11:43:00,3.53004,3.53225,3.52637,3.52951,11750000.0
2009-03-31 11:44:00,3.53169,3.53406,3.5285,3.53115,11130000.0
2009-03-31 11:45:00,3.52929,3.53289,3.52604,3.52966,12750000.0
2009-03-31 11:46:00,3.52926,3.53393,3.52811,3.53393,5500000.0
2009-03-31 11:47:00,3.53119,3.53436,3.52803,3.53165,10750000.0
2009-03-31 11:48:00,3.52996,3.53463,3.52996,3.53137,9630000.0
2009-03-31 11:49:00,3.53411,3.53486,3.52997,3.5329,11250000.0
2009-03-31 11:50:00,3.5311,3.53599,3.53093,3.53354,7250000.0
2009-03-31 11:51:00,3.53332,3.53403,3.53036,3.5332,7500000.0
2009-03-31 11:52:00,3.53325,3.53463,3.53121,3.53146,10250000.0
2009-03-31 11:53:00,3.53075,3.53478,3.53075,3.5338,5250000.0
2009-03-31 11:54:00,3.53549,3.53549,3.52804,3.53352,8750000.0
2009-03-31 11:55:00,3.53439,3.53558,3.53141,3.53205,10500000.0
2009-03-31 11:56:00,3.53451,3.53569,3.53146,3.53348,6000000.0
2009-03-31 11:57:00,3.52802,3.53368,3.52802,3.5307,7500000.0
2009-03-31 11:58:00,3.53011,3.53479,3.53011,3.53272,10000000.0
2009-03-31 11:59:00,3.53298,3.53416,3.5286,3.53125,13500000.0
2009-03-31 12:00:00,3.53212,3.53513,3.53035,3.53337,9750000.0
2009-03-31 12:01:00,3.53166,3.53639,3.5298,3.53133,9000000.0
2009-03-31 12:02:00,3.53008,3.53607,3.52925,3.53585,11750000.0
2009-03-31 12:03:00,3.53521,3.53664,3.53266,3.53401,6250000.0
2009-03-31 12:04:00,3.53749,3.53813,3.53242,3.53648,6880000.0
2009-03-31 12:05:00,3.53481,3.53731,3.52852,3.53343,8250000.0
2009-03-31 12:06:00,3.53531,3.5368,3.53267,3.53267,7750000.0
2009-03-31 12:07:00,3.53406,3.53623,3.5292,3.5292,7000000.0
2009-03-31 12:08:00,3.53352,3.53518,3.53071,3.53412,8500000.0
2009-03-31 12:09:00,3.52898,3.5331,3.52781,3.53224,12250000.0
2009-03-31 12:10:00,3.52849,3.53285,3.52683,3.53265,8750000.0
2009-03-31 12:11:00,3.52968,3.53348,3.52968,3.53346,7000000.0
2009-03-31 12:12:00,3.53034,3.53315,3.52847,3.52847,13250000.0
2009-03-31 12:13:00,3.5285,3.53145,3.52681,3.52681,11500000.0
2009-03-31 12:14:00,3.5266,3.5293,3.5207,3.52399,11750000.0
2009-03-31 12:15:00,3.52155,3.52954,3.52155,3.52916,8750000.0
2009-03-31 12:16:00,3.52639,3.5298,3.52435,3.52786,5750000.0
2009-03-31 12:17:00,3.52967,3.53044,3.5274,3.52771,7750000.0
2009-03-31 12:18:00,3.52619,3.5307,3.52558,3.52558,8500000.0
2009-03-31 12:19:00,3.52715,3.53077,3.52181,3.52667,7750000.0
2009-03-31 12:20:00,3.52918,3.53024,3.52394,3.52954,7250000.0
2009-03-31 12:21:00,3.52839,3.53051,3.52355,3.52355,11000000.0
2009-03-31 12:22:00,3.53156,3.53198,3.52791,3.53154,6250000.0
2009-03-31 12:23:00,3.53257,3.53325,3.52664,3.53325,11500000.0
2009-03-31 12:24:00,3.52966,3.53296,3.52644,3.52908,9750000.0
2009-03-31 12:25:00,3.53308,3.53308,3.52985,3.53139,6000000.0
2009-03-31 12:26:00,3.52902,3.52979,3.52846,3.5289,5750000.0
2009-03-31 12:27:00,3.52877,3.53044,3.52481,3.52901,8500000.0
2009-03-31 12:28:00,3.52819,3.52971,3.5262,3.5262,8250000.0
2009-03-31 12:29:00,3.5283,3.52864,3.52352,3.52466,6500000.0
2009-03-31 12:30:00,3.52392,3.52696,3.52155,3.52264,5750000.0
2009-03-31 12:31:00,3.52566,3.52735,3.52208,3.52503,7500000.0
2009-03-31 12:32:00,3.52361,3.52674,3.52361,3.52674,6000000.0
2009-03-31 12:33:00,3.52401,3.52592,3.51666,3.51911,12000000.0
2009-03-31 12:34:00,3.51555,3.52095,3.51555,3.51866,7750000.0
2009-03-31 12:35:00,3.51726,3.51801,3.51288,3.51426,9130000.0
2009-03-31 12:36:00,3.52005,3.5214,3.51845,3.52027,5500000.0
2009-03-31 12:37:00,3.51586,3.52124,3.51586,3.51916,12000000.0
2009-03-31 12:38:00,3.52339,3.52459,3.5142,3.519,12250000.0
2009-03-31 12:39:00,3.52399,3.52564,3.51838,3.51838,6250000.0
2009-03-31 12:40:00,3.51554,3.52167,3.51554,3.52039,8250000.0
2009-03-31 12:41:00,3.51921,3.52177,3.51608,3.51743,5750000.0
2009-03-31 12:42:00,3.52077,3.52103,3.51266,3.51502,11000000.0
2009-03-31 12:43:00,3.51817,3.51952,3.5144,3.5144,6750000.0
2009-03-31 12:44:00,3.51119,3.51683,3.51119,3.5112,14380000.0
2009-03-31 12:45:00,3.51105,3.51669,3.51105,3.51655,5500000.0
2009-03-31 12:46:00,3.51501,3.51825,3.51062,3.51228,9250000.0
2009-03-31 12:47:00,3.51417,3.51929,3.51199,3.51672,8000000.0
2009-03-31 12:48:00,3.51339,3.51947,3.51241,3.51831,12250000.0
2009-03-31 12:49:00,3.51697,3.51901,3.51404,3.51826,7000000.0
2009-03-31 12:50:00,3.5152,3.5193,3.51407,3.51775,11000000.0
2009-03-31 12:51:00,3.51629,3.51808,3.50843,3.51176,7000000.0
2009-03-31 12:52:00,3.51289,3.5171,3.51191,3.51191,7630000.0
2009-03-31 12:53:00,3.51465,3.51716,3.51242,3.51716,8500000.0
2009-03-31 12:54:00,3.51537,3.51857,3.51537,3.51807,10000000.0
2009-03-31 12:55:00,3.51751,3.52063,3.51523,3.51867,9750000.0
2009-03-31 12:56:00,3.51924,3.52151,3.51416,3.51525,12500000.0
2009-03-31 12:57:00,3.52078,3.52078,3.5151,3.51685,9500000.0
2009-03-31 12:58:00,3.51531,3.52137,3.51262,3.51436,10500000.0
2009-03-31 12:59:00,3.51616,3.51863,3.51406,3.51487,15000000.0
2009-03-31 13:00:00,3.51702,3.51781,3.51441,3.51781,11250000.0
2009-03-31 13:01:00,3.51639,3.51839,3.51489,3.51589,10000000.0
2009-03-31 13:02:00,3.51488,3.51838,3.51352,3.51352,7250000.0
2009-03-31 13:03:00,3.51757,3.51913,3.51508,3.51624,16000000.0
2009-03-31 13:04:00,3.51985,3.51986,3.51048,3.51664,11500000.0
2009-03-31 13:05:00,3.51265,3.51888,3.51211,3.51703,11500000.0
2009-03-31 13:06:00,3.51579,3.51837,3.51398,3.51803,10250000.0
2009-03-31 13:07:00,3.51347,3.51872,3.51347,3.51779,11500000.0
2009-03-31 13:08:00,3.51462,3.51911,3.51452,3.51533,8750000.0
2009-03-31 13:09:00,3.51492,3.51681,3.51078,3.51088,7500000.0
2009-03-31 13:10:00,3.51203,3.51546,3.50986,3.51301,8500000.0
2009-03-31 13:11:00,3.51242,3.51502,3.51148,3.51454,9750000.0
2009-03-31 13:12:00,3.51419,3.51599,3.51051,3.51599,8000000.0
2009-03-31 13:13:00,3.51685,3.51685,3.51152,3.51636,9000000.0
2009-03-31 13:14:00,3.51351,3.51614,3.51153,3.51321,7750000.0
2009-03-31 13:15:00,3.51387,3.51673,3.50946,3.50972,7750000.0
2009-03-31 13:16:00,3.51469,3.51726,3.50921,3.51497,9880000.0
2009-03-31 13:17:00,3.51535,3.51744,3.51412,3.51621,8750000.0
2009-03-31 13:18:00,3.51646,3.51697,3.51394,3.51412,8250000.0
2009-03-31 13:19:00,3.5162,3.51654,3.51288,3.51358,8000000.0
2009-03-31 13:20:00,3.51509,3.51798,3.51434,3.51751,10250000.0
2009-03-31 13:21:00,3.51479,3.51855,3.514,3.514,9250000.0
2009-03-31 13:22:00,3.51254,3.51659,3.51214,3.51351,7250000.0
2009-03-31 13:23:00,3.51488,3.51776,3.51129,3.51342,16750000.0
2009-03-31 13:24:00,3.51516,3.51867,3.51199,3.51768,10250000.0
2009-03-31 13:25:00,3.51697,3.51913,3.51545,3.51545,13000000.0
2009-03-31 13:26:00,3.5196,3.5196,3.5162,3.51741,15630000.0
2009-03-31 13:27:00,3.51683,3.51843,3.5141,3.5141,11750000.0
2009-03-31 13:28:00,3.51659,3.51784,3.51362,3.51654,8250000.0
2009-03-31 13:29:00,3.51132,3.51626,3.51048,3.51514,5500000.0
2009-03-31 13:30:00,3.51372,3.51649,3.51026,3.51649,8500000.0
2009-03-31 13:31:00,3.51207,3.52047,3.51207,3.52047,11000000.0
2009-03-31 13:32:00,3.51817,3.51942,3.51343,3.51573,7000000.0
2009-03-31 13:33:00,3.51507,3.51912,3.51421,3.51793,8500000.0
2009-03-31 13:34:00,3.517,3.51935,3.51532,3.51906,7250000.0
2009-03-31 13:35:00,3.51752,3.52041,3.51565,3.5168,14500000.0
2009-03-31 13:36:00,3.51653,3.51997,3.51295,3.51696,8000000.0
2009-03-31 13:37:00,3.51632,3.51956,3.51518,3.51765,9250000.0
2009-03-31 13:38:00,3.51749,3.52057,3.51504,3.52057,9000000.0
2009-03-31 13:39:00,3.51602,3.52038,3.51223,3.51361,8750000.0
2009-03-31 13:40:00,3.51418,3.51893,3.51256,3.51256,5500000.0
2009-03-31 13:41:00,3.51711,3.52076,3.51711,3.51718,8500000.0
2009-03-31 13:42:00,3.51623,3.52149,3.51623,3.52149,5250000.0
2009-03-31 13:43:00,3.51852,3.52045,3.51596,3.51896,7000000.0
2009-03-31 13:44:00,3.51763,3.51892,3.51575,3.51768,8000000.0
2009-03-31 13:45:00,3.51105,3.519,3.51105,3.51292,8250000.0
2009-03-31 13:46:00,3.51893,3.51932,3.51656,3.51673,6250000.0
2009-03-31 13:47:00,3.51503,3.51975,3.51503,3.51661,17500000.0
2009-03-31 13:48:00,3.51521,3.5189,3.51466,3.51703,14500000.0
2009-03-31 13:49:00,3.51418,3.51866,3.51418,3.51845,7250000.0
2009-03-31 13:50:00,3.51779,3.51932,3.5152,3.5152,9000000.0
2009-03-31 13:51:00,3.516,3.51803,3.51383,3.51768,7750000.0
2009-03-31 13:52:00,3.51758,3.51812,3.51325,3.51475,11750000.0
2009-03-31 13:53:00,3.51558,3.51892,3.51208,3.51571,8250000.0
2009-03-31 13:54:00,3.52011,3.52011,3.51638,3.51678,5500000.0
2009-03-31 13:55:00,3.51513,3.52117,3.51513,3.51832,8750000.0
2009-03-31 13:56:00,3.51726,3.52202,3.51726,3.52091,10750000.0
2009-03-31 13:57:00,3.52421,3.52421,3.51567,3.51567,12250000.0
2009-03-31 13:58:00,3.5187,3.52271,3.51667,3.51784,7000000.0
2009-03-31 13:59:00,3.52419,3.52419,3.51875,3.51875,5250000.0
2009-03-31 14:00:00,3.51503,3.52209,3.51503,3.51905,9760000.0
2009-03-31 14:01:00,3.51909,3.52253,3.51773,3.52149,12250000.0
2009-03-31 14:02:00,3.52066,3.52317,3.51876,3.51905,9000000.0
2009-03-31 14:03:00,3.51997,3.52164,3.51664,3.51844,7250000.0
2009-03-31 14:04:00,3.52077,3.5222,3.51781,3.52047,5250000.0
2009-03-31 14:05:00,3.51735,3.52302,3.51735,3.52302,7500000.0
2009-03-31 14:06:00,3.51966,3.52218,3.51755,3.51926,8750000.0
2009-03-31 14:07:00,3.51813,3.52049,3.51501,3.5184,11000000.0
2009-03-31 14:08:00,3.51705,3.52097,3.51324,3.51928,7750000.0
2009-03-31 14:09:00,3.51887,3.52017,3.51759,3.51858,5500000.0
2009-03-31 14:10:00,3.52011,3.52201,3.51667,3.51667,9250000.0
2009-03-31 14:11:00,3.51625,3.52018,3.51339,3.51874,5750000.0
2009-03-31 14:12:00,3.51741,3.52191,3.51741,3.51999,13250000.0
2009-03-31 14:13:00,3.51993,3.52115,3.5164,3.51977,10250000.0
2009-03-31 14:14:00,3.51603,3.51972,3.51424,3.51587,8250000.0
2009-03-31 14:15:00,3.51478,3.52074,3.51468,3.5191,10000000.0
2009-03-31 14:16:00,3.51916,3.51953,3.51386,3.51719,9750000.0
2009-03-31 14:17:00,3.51813,3.51997,3.51328,3.51736,9000000.0
2009-03-31 14:18:00,3.51964,3.51964,3.51223,3.51583,6500000.0
2009-03-31 14:19:00,3.51745,3.52024,3.51437,3.51596,11250000.0
2009-03-31 14:20:00,3.51301,3.51958,3.51301,3.51684,6000000.0
2009-03-31 14:21:00,3.51664,3.51951,3.51369,3.51781,11130000.0
2009-03-31 14:22:00,3.51405,3.5184,3.51277,3.51277,5500000.0
2009-03-31 14:23:00,3.51544,3.51861,3.51457,3.51861,7130000.0
2009-03-31 14:24:00,3.51694,3.52033,3.51604,3.5194,10000000.0
2009-03-31 14:25:00,3.51879,3.52042,3.51662,3.51815,8380000.0
2009-03-31 14:26:00,3.52163,3.52163,3.51451,3.52026,14380000.0
2009-03-31 14:27:00,3.51723,3.52163,3.51723,3.52085,8750000.0
2009-03-31 14:28:00,3.51942,3.52339,3.5194,3.51988,8880000.0
2009-03-31 14:29:00,3.51932,3.52363,3.51733,3.51733,6750000.0
2009-03-31 14:30:00,3.52186,3.52601,3.52186,3.52241,7750000.0
2009-03-31 14:31:00,3.5246,3.52884,3.5218,3.5218,9250000.0
2009-03-31 14:32:00,3.52412,3.53038,3.52412,3.52954,10000000.0
2009-03-31 14:33:00,3.52462,3.52877,3.52354,3.52359,8000000.0
2009-03-31 14:34:00,3.52244,3.5266,3.52073,3.5266,12750000.0
2009-03-31 14:35:00,3.5228,3.52693,3.52057,3.52362,10000000.0
2009-03-31 14:36:00,3.52062,3.52427,3.52043,3.52308,8750000.0
2009-03-31 14:37:00,3.52181,3.52357,3.51824,3.52044,11750000.0
2009-03-31 14:38:00,3.52128,3.52322,3.51685,3.52164,7130000.0
2009-03-31 14:39:00,3.52005,3.52222,3.51046,3.51046,10000000.0
2009-03-31 14:40:00,3.51796,3.51798,3.50987,3.51713,10250000.0
2009-03-31 14:41:00,3.51548,3.51548,3.51134,3.51156,6250000.0
2009-03-31 14:42:00,3.5105,3.51488,3.5089,3.5089,11750000.0
2009-03-31 14:43:00,3.50912,3.51215,3.50237,3.5069,7000000.0
2009-03-31 14:44:00,3.50472,3.5082,3.49406,3.49957,6250000.0
2009-03-31 14:45:00,3.49733,3.50222,3.49526,3.49661,7500000.0
2009-03-31 14:46:00,3.49804,3.50486,3.4978,3.5023,8000000.0
2009-03-31 14:47:00,3.50624,3.50685,3.502,3.50361,13500000.0
2009-03-31 14:48:00,3.50495,3.50699,3.50134,3.50262,8750000.0
2009-03-31 14:49:00,3.49905,3.50653,3.49896,3.50364,9500000.0
2009-03-31 14:50:00,3.49707,3.50325,3.49684,3.50325,6750000.0
2009-03-31 14:51:00,3.50355,3.5041,3.49739,3.49907,5630000.0
2009-03-31 14:52:00,3.50022,3.50345,3.49642,3.49642,9750000.0
2009-03-31 14:53:00,3.50081,3.50414,3.5005,3.50146,6000000.0
2009-03-31 14:54:00,3.50813,3.51261,3.49775,3.49775,8250000.0
2009-03-31 14:55:00,3.50409,3.50521,3.49649,3.49921,7000000.0
2009-03-31 14:56:00,3.49936,3.49936,3.49101,3.49118,10000000.0
2009-03-31 14:57:00,3.49439,3.4964,3.49038,3.49477,10750000.0
2009-03-31 14:58:00,3.4897,3.49595,3.4897,3.49366,8000000.0
2009-03-31 14:59:00,3.49586,3.49796,3.49308,3.49637,10000000.0
2009-03-31 15:00:00,3.49539,3.4994,3.49465,3.49465,10000000.0
2009-03-31 15:01:00,3.49838,3.49838,3.49482,3.49506,5250000.0
2009-03-31 15:02:00,3.4984,3.50159,3.49611,3.50057,11130000.0
2009-03-31 15:03:00,3.50273,3.50444,3.49529,3.50191,10750000.0
2009-03-31 15:04:00,3.50164,3.50344,3.49759,3.49759,12000000.0
2009-03-31 15:05:00,3.50217,3.50514,3.49986,3.50134,15750000.0
2009-03-31 15:06:00,3.5009,3.50565,3.5008,3.50386,13250000.0
2009-03-31 15:07:00,3.49992,3.50572,3.49992,3.50383,7130000.0
2009-03-31 15:08:00,3.50548,3.50684,3.50067,3.50589,10250000.0
2009-03-31 15:09:00,3.50247,3.50753,3.50241,3.50497,16500000.0
2009-03-31 15:10:00,3.50492,3.50742,3.50283,3.50529,8000000.0
2009-03-31 15:11:00,3.50457,3.5064,3.50108,3.50567,10130000.0
2009-03-31 15:12:00,3.50266,3.50634,3.50257,3.5041,5500000.0
2009-03-31 15:13:00,3.50693,3.50724,3.5027,3.5027,5500000.0
2009-03-31 15:14:00,3.50091,3.50556,3.4971,3.50374,15000000.0
2009-03-31 15:15:00,3.49931,3.50466,3.49652,3.50466,9250000.0
2009-03-31 15:16:00,3.50284,3.51779,3.50173,3.50173,14500000.0
2009-03-31 15:17:00,3.5011,3.50439,3.50068,3.50363,6880000.0
2009-03-31 15:18:00,3.50075,3.50501,3.49972,3.50027,8000000.0
2009-03-31 15:19:00,3.50147,3.50351,3.49823,3.49823,10500000.0
2009-03-31 15:20:00,3.50145,3.50322,3.49934,3.5012,11130000.0
2009-03-31 15:21:00,3.50001,3.5046,3.50001,3.5046,6000000.0
2009-03-31 15:22:00,3.49873,3.50482,3.49732,3.50274,13000000.0
2009-03-31 15:23:00,3.50108,3.50531,3.49769,3.50366,8630000.0
2009-03-31 15:24:00,3.50563,3.50795,3.50054,3.50356,8750000.0
2009-03-31 15:25:00,3.50344,3.50861,3.50344,3.50771,8130000.0
2009-03-31 15:26:00,3.50396,3.50607,3.49961,3.50186,7250000.0
2009-03-31 15:27:00,3.50145,3.50673,3.49839,3.50657,8750000.0
2009-03-31 15:28:00,3.50222,3.50571,3.50139,3.50571,6500000.0
2009-03-31 15:29:00,3.49829,3.50566,3.49829,3.50461,6250000.0
2009-03-31 15:30:00,3.50027,3.50764,3.50027,3.50764,11630000.0
2009-03-31 15:31:00,3.50229,3.50636,3.50205,3.50403,10500000.0
2009-03-31 15:32:00,3.5058,3.50979,3.5024,3.50979,7000000.0
2009-03-31 15:33:00,3.50188,3.50755,3.49996,3.49996,18250000.0
2009-03-31 15:34:00,3.50584,3.50584,3.50019,3.50028,8500000.0
2009-03-31 15:35:00,3.50151,3.50518,3.49832,3.4995,11380000.0
2009-03-31 15:36:00,3.50159,3.50493,3.49827,3.50417,7750000.0
2009-03-31 15:37:00,3.50297,3.50403,3.49858,3.50178,13260000.0
2009-03-31 15:38:00,3.49984,3.5064,3.49984,3.50436,12000000.0
2009-03-31 15:39:00,3.49938,3.50263,3.49559,3.49622,7750000.0
2009-03-31 15:40:00,3.50254,3.50254,3.49812,3.50046,5630000.0
2009-03-31 15:41:00,3.50337,3.50353,3.49562,3.49949,9750000.0
2009-03-31 15:42:00,3.50004,3.50596,3.49988,3.50596,14750000.0
2009-03-31 15:43:00,3.50379,3.506,3.50237,3.50319,9250000.0
2009-03-31 15:44:00,3.50504,3.50613,3.50236,3.50262,6500000.0
2009-03-31 15:45:00,3.50396,3.50561,3.50149,3.50422,8000000.0
2009-03-31 15:46:00,3.50806,3.50806,3.50287,3.50438,6500000.0
2009-03-31 15:47:00,3.50697,3.50952,3.50636,3.50742,10500000.0
2009-03-31 15:48:00,3.5074,3.51025,3.50286,3.5063,6630000.0
2009-03-31 15:49:00,3.50725,3.50926,3.50331,3.50335,11000000.0
2009-03-31 15:50:00,3.51015,3.51022,3.50507,3.51022,8630000.0
2009-03-31 15:51:00,3.50707,3.51127,3.50626,3.50949,9250000.0
2009-03-31 15:52:00,3.50866,3.51208,3.50717,3.50717,6750000.0
2009-03-31 15:53:00,3.50647,3.51173,3.5035,3.5035,9500000.0
2009-03-31 15:54:00,3.51113,3.51113,3.50111,3.50128,10750000.0
2009-03-31 15:55:00,3.50262,3.50642,3.49984,3.50496,8250000.0
2009-03-31 15:56:00,3.50257,3.50608,3.50031,3.50573,5500000.0
2009-03-31 15:57:00,3.5071,3.50824,3.50209,3.50458,13750000.0
2009-03-31 15:58:00,3.50762,3.50884,3.50037,3.50374,7000000.0
2009-03-31 15:59:00,3.50729,3.50874,3.50487,3.50602,9250000.0
2009-03-31 16:00:00,3.50497,3.50703,3.50133,3.50567,7500000.0
2009-03-31 16:01:00,3.50505,3.50789,3.50372,3.50696,10500000.0
2009-03-31 16:02:00,3.50632,3.50734,3.50072,3.50734,12880000.0
2009-03-31 16:03:00,3.50741,3.50838,3.50322,3.50635,13250000.0
2009-03-31 16:04:00,3.50611,3.50898,3.50395,3.50826,8750000.0
2009-03-31 16:05:00,3.50418,3.50909,3.50377,3.5069,6750000.0
2009-03-31 16:06:00,3.50155,3.50784,3.49923,3.50571,7380000.0
2009-03-31 16:07:00,3.50199,3.50662,3.50133,3.50429,9000000.0
2009-03-31 16:08:00,3.50026,3.50581,3.50026,3.5042,12500000.0
2009-03-31 16:09:00,3.50237,3.50838,3.50237,3.50838,6000000.0
2009-03-31 16:10:00,3.50423,3.51594,3.50011,3.5088,8000000.0
2009-03-31 16:11:00,3.50975,3.51098,3.50665,3.50885,7750000.0
2009-03-31 16:12:00,3.51083,3.51349,3.5081,3.5113,5880000.0
2009-03-31 16:13:00,3.51201,3.51398,3.50843,3.51398,8380000.0
2009-03-31 16:14:00,3.51341,3.51413,3.50903,3.51117,9760000.0
2009-03-31 16:15:00,3.50904,3.51226,3.50846,3.51019,6760000.0
2009-03-31 16:16:00,3.50755,3.51384,3.50648,3.51283,9000000.0
2009-03-31 16:17:00,3.51283,3.51398,3.50663,3.51398,14500000.0
2009-03-31 16:18:00,3.50897,3.51215,3.50705,3.51146,5500000.0
2009-03-31 16:19:00,3.50886,3.51049,3.50565,3.50634,7000000.0
2009-03-31 16:20:00,3.50498,3.51076,3.50498,3.50979,10000000.0
2009-03-31 16:21:00,3.50388,3.5096,3.50388,3.50553,6130000.0
2009-03-31 16:22:00,3.50804,3.51088,3.50555,3.50892,10250000.0
2009-03-31 16:23:00,3.51088,3.51088,3.50566,3.50722,5750000.0
2009-03-31 16:24:00,3.51086,3.51086,3.50391,3.50391,7880000.0
2009-03-31 16:25:00,3.51091,3.51182,3.50572,3.50862,5880000.0
2009-03-31 16:26:00,3.50903,3.51129,3.50568,3.51062,8750000.0
2009-03-31 16:27:00,3.50942,3.51221,3.50669,3.5099,11500000.0
2009-03-31 16:28:00,3.50937,3.51169,3.50791,3.51063,12750000.0
2009-03-31 16:29:00,3.51038,3.51109,3.50414,3.50775,6250000.0
2009-03-31 16:30:00,3.511,3.511,3.50082,3.50342,7250000.0
2009-03-31 16:31:00,3.5057,3.50949,3.50204,3.50845,10250000.0
2009-03-31 16:32:00,3.50378,3.50614,3.4996,3.4996,6750000.0
2009-03-31 16:33:00,3.50833,3.50833,3.49713,3.49958,9000000.0
2009-03-31 16:34:00,3.49579,3.50407,3.49376,3.49879,16510000.0
2009-03-31 16:35:00,3.49386,3.50079,3.49169,3.4994,14000000.0
2009-03-31 16:36:00,3.49805,3.50147,3.49539,3.49998,10000000.0
2009-03-31 16:37:00,3.49999,3.50136,3.49934,3.49992,7750000.0
2009-03-31 16:38:00,3.50246,3.50321,3.49688,3.50229,10130000.0
2009-03-31 16:39:00,3.4988,3.50255,3.49791,3.49998,6750000.0
2009-03-31 16:40:00,3.5035,3.50419,3.49563,3.49937,10750000.0
2009-03-31 16:41:00,3.49544,3.5013,3.49505,3.49505,7130000.0
2009-03-31 16:42:00,3.50049,3.50049,3.49704,3.50021,6750000.0
2009-03-31 16:43:00,3.49949,3.50289,3.49644,3.49671,11010000.0
2009-03-31 16:44:00,3.50028,3.50173,3.49762,3.49762,9500000.0
2009-03-31 16:45:00,3.49849,3.50129,3.49669,3.49712,13000000.0
2009-03-31 16:46:00,3.49749,3.50065,3.49684,3.49933,7500000.0
2009-03-31 16:47:00,3.50073,3.50184,3.49871,3.49946,13000000.0
2009-03-31 16:48:00,3.49992,3.50378,3.49992,3.50299,8130000.0
2009-03-31 16:49:00,3.50431,3.50676,3.50186,3.50611,10250000.0
2009-03-31 16:50:00,3.50255,3.5083,3.50117,3.5083,6750000.0
2009-03-31 16:51:00,3.50628,3.51126,3.50574,3.51126,10500000.0
2009-03-31 16:52:00,3.50791,3.51113,3.50615,3.51046,8380000.0
2009-03-31 16:53:00,3.50999,3.50999,3.50339,3.50629,11500000.0
2009-03-31 16:54:00,3.50666,3.51029,3.50666,3.51029,7000000.0
2009-03-31 16:55:00,3.50709,3.51131,3.50351,3.50956,8500000.0
2009-03-31 16:56:00,3.50942,3.50979,3.50437,3.5092,11750000.0
2009-03-31 16:57:00,3.5057,3.50902,3.50517,3.507,7000000.0
2009-03-31 16:58:00,3.50885,3.51302,3.5058,3.51161,8750000.0
2009-03-31 16:59:00,3.51165,3.51603,3.51165,3.51603,7750000.0
2009-03-31 17:00:00,3.51542,3.51638,3.51068,3.51251,6250000.0
2009-03-31 17:01:00,3.51196,3.51621,3.50983,3.51621,12500000.0
2009-03-31 17:02:00,3.51837,3.51837,3.51039,3.51326,14250000.0
2009-03-31 17:03:00,3.51561,3.51824,3.51179,3.51558,8750000.0
2009-03-31 17:04:00,3.51538,3.51778,3.5132,3.51415,10000000.0
2009-03-31 17:05:00,3.51691,3.51958,3.51445,3.51882,8500000.0
2009-03-31 17:06:00,3.51505,3.52023,3.51497,3.52021,5750000.0
2009-03-31 17:07:00,3.51563,3.52179,3.51508,3.52179,6750000.0
2009-03-31 17:08:00,3.52017,3.52144,3.51897,3.51936,13880000.0
2009-03-31 17:09:00,3.51731,3.52289,3.51731,3.52137,9130000.0
2009-03-31 17:10:00,3.5164,3.52165,3.51438,3.51964,11500000.0
2009-03-31 17:11:00,3.51734,3.52026,3.5164,3.51918,7750000.0
2009-03-31 17:12:00,3.51952,3.52047,3.51499,3.51503,6750000.0
2009-03-31 17:13:00,3.51667,3.51868,3.51485,3.51519,8250000.0
2009-03-31 17:14:00,3.51875,3.51903,3.51361,3.51872,7250000.0
2009-03-31 17:15:00,3.51769,3.51891,3.51156,3.51858,7750000.0
2009-03-31 17:16:00,3.51932,3.52047,3.5143,3.51674,15000000.0
2009-03-31 17:17:00,3.51457,3.51823,3.50733,3.50733,9000000.0
2009-03-31 17:18:00,3.50623,3.5139,3.50623,3.50774,8000000.0
2009-03-31 17:19:00,3.49795,3.50899,3.49795,3.5023,12250000.0
2009-03-31 17:20:00,3.50292,3.50598,3.5025,3.50542,5250000.0
2009-03-31 17:21:00,3.50478,3.50536,3.5004,3.50336,5500000.0
2009-03-31 17:22:00,3.5031,3.50819,3.5031,3.50786,17380000.0
2009-03-31 17:23:00,3.50613,3.50927,3.5026,3.50927,10750000.0
2009-03-31 17:24:00,3.49992,3.50776,3.49992,3.50465,10500000.0
2009-03-31 17:25:00,3.50739,3.50776,3.50002,3.50651,7500000.0
2009-03-31 17:26:00,3.50646,3.50817,3.50326,3.50783,13000000.0
2009-03-31 17:27:00,3.50601,3.5084,3.50404,3.50478,7000000.0
2009-03-31 17:28:00,3.50682,3.5082,3.50214,3.50541,7000000.0
2009-03-31 17:29:00,3.50396,3.50767,3.50054,3.50272,7750000.0
2009-03-31 17:30:00,3.50517,3.50928,3.50517,3.50901,7250000.0
2009-03-31 17:31:00,3.50576,3.50913,3.50437,3.50447,11500000.0
2009-03-31 17:32:00,3.50752,3.50922,3.50334,3.50583,7500000.0
2009-03-31 17:33:00,3.5045,3.50903,3.5045,3.50903,5500000.0
2009-03-31 17:34:00,3.50672,3.50895,3.50571,3.50628,7500000.0
2009-03-31 17:35:00,3.50914,3.51072,3.50447,3.50566,7500000.0
2009-03-31 17:36:00,3.50826,3.50904,3.50466,3.50504,6000000.0
2009-03-31 17:37:00,3.50927,3.51022,3.506,3.50824,10750000.0
2009-03-31 17:38:00,3.51143,3.51221,3.50579,3.50866,13500000.0
2009-03-31 17:39:00,3.50942,3.51144,3.50478,3.50864,9000000.0
2009-03-31 17:40:00,3.50654,3.51009,3.50444,3.50848,5750000.0
2009-03-31 17:41:00,3.5069,3.50983,3.50223,3.50408,7250000.0
2009-03-31 17:42:00,3.50522,3.50691,3.50075,3.50662,7000000.0
2009-03-31 17:43:00,3.50494,3.50788,3.50494,3.50519,6250000.0
2009-03-31 17:44:00,3.50791,3.5099,3.50008,3.50008,9880000.0
2009-03-31 17:45:00,3.50601,3.5075,3.49798,3.49907,9500000.0
2009-03-31 17:46:00,3.49914,3.505,3.49878,3.50028,6750000.0
2009-03-31 17:47:00,3.49942,3.50376,3.49856,3.50256,9750000.0
2009-03-31 17:48:00,3.49994,3.50409,3.4971,3.4971,7250000.0
2009-03-31 17:49:00,3.49313,3.50586,3.49313,3.49483,11500000.0
2009-03-31 17:50:00,3.49207,3.50017,3.49011,3.49385,13250000.0
2009-03-31 17:51:00,3.49308,3.50106,3.49133,3.49644,6000000.0
2009-03-31 17:52:00,3.49742,3.49742,3.48347,3.48542,16000000.0
2009-03-31 17:53:00,3.48316,3.4972,3.48316,3.496,6000000.0
2009-03-31 17:54:00,3.49572,3.49823,3.48922,3.49382,10500000.0
2009-03-31 17:55:00,3.49128,3.49565,3.48995,3.49108,11000000.0
2009-03-31 17:56:00,3.49101,3.49603,3.49018,3.49554,11000000.0
2009-03-31 17:57:00,3.49217,3.49704,3.4902,3.49304,12630000.0
2009-03-31 17:58:00,3.49132,3.50261,3.48952,3.50237,10000000.0
2009-03-31 17:59:00,3.50214,3.50699,3.49592,3.49839,8630000.0
2009-03-31 18:00:00,3.50358,3.50662,3.5003,3.50486,9000000.0
2009-03-31 18:01:00,3.50498,3.50498,3.49409,3.49597,6750000.0
2009-03-31 18:02:00,3.50597,3.50668,3.49882,3.50668,17380000.0
2009-03-31 18:03:00,3.50401,3.50733,3.50002,3.50192,9000000.0
2009-03-31 18:04:00,3.50172,3.50877,3.50034,3.50533,14250000.0
2009-03-31 18:05:00,3.50866,3.51034,3.50657,3.50915,9500000.0
2009-03-31 18:06:00,3.50719,3.51085,3.50681,3.50894,7750000.0
2009-03-31 18:07:00,3.50754,3.51023,3.50586,3.51017,6750000.0
2009-03-31 18:08:00,3.50709,3.50915,3.50685,3.50868,11000000.0
2009-03-31 18:09:00,3.51068,3.51068,3.50008,3.50117,9130000.0
2009-03-31 18:10:00,3.50486,3.50845,3.50406,3.50691,7750000.0
2009-03-31 18:11:00,3.50631,3.50792,3.5038,3.50792,8250000.0
2009-03-31 18:12:00,3.50723,3.50789,3.50387,3.50789,9250000.0
2009-03-31 18:13:00,3.50814,3.50814,3.50289,3.50289,8500000.0
2009-03-31 18:14:00,3.50646,3.50825,3.50217,3.50434,9130000.0
2009-03-31 18:15:00,3.50886,3.50886,3.50296,3.50668,10000000.0
2009-03-31 18:16:00,3.50485,3.50757,3.50328,3.50757,6250000.0
2009-03-31 18:17:00,3.50623,3.50682,3.50163,3.50384,11750000.0
2009-03-31 18:18:00,3.5017,3.50205,3.50128,3.50205,5750000.0
2009-03-31 18:19:00,3.50072,3.50506,3.49993,3.50494,12750000.0
2009-03-31 18:20:00,3.50542,3.50542,3.4994,3.503,8250000.0
2009-03-31 18:21:00,3.50189,3.50415,3.49987,3.50415,15250000.0
2009-03-31 18:22:00,3.50421,3.50627,3.50234,3.5039,12250000.0
2009-03-31 18:23:00,3.50376,3.50593,3.50049,3.50049,12500000.0
2009-03-31 18:24:00,3.50218,3.50587,3.50153,3.503,5750000.0
2009-03-31 18:25:00,3.50653,3.5076,3.50405,3.50615,8250000.0
2009-03-31 18:26:00,3.50694,3.50694,3.50069,3.50575,7750000.0
2009-03-31 18:27:00,3.50534,3.50904,3.50301,3.5085,6250000.0
2009-03-31 18:28:00,3.50897,3.50948,3.50529,3.50891,8000000.0
2009-03-31 18:29:00,3.50839,3.51151,3.50531,3.50961,6250000.0
2009-03-31 18:30:00,3.50753,3.51025,3.50509,3.50991,20500000.0
2009-03-31 18:31:00,3.50773,3.50933,3.50431,3.50905,10500000.0
2009-03-31 18:32:00,3.5097,3.51,3.49931,3.50117,5250000.0
2009-03-31 18:33:00,3.50703,3.5082,3.50027,3.50272,11500000.0
2009-03-31 18:34:00,3.50538,3.50551,3.50161,3.50405,8750000.0
2009-03-31 18:35:00,3.50158,3.5068,3.50158,3.50604,10250000.0
2009-03-31 18:36:00,3.50583,3.50634,3.50268,3.50268,5250000.0
2009-03-31 18:37:00,3.5045,3.50498,3.50011,3.50426,14000000.0
2009-03-31 18:38:00,3.50468,3.50468,3.5012,3.50326,9500000.0
2009-03-31 18:39:00,3.50437,3.50437,3.50007,3.50293,10000000.0
2009-03-31 18:40:00,3.50352,3.5042,3.50025,3.50311,8500000.0
2009-03-31 18:41:00,3.49995,3.50271,3.49796,3.50138,6750000.0
2009-03-31 18:42:00,3.50118,3.50218,3.4942,3.49997,13380000.0
2009-03-31 18:43:00,3.49642,3.49925,3.49395,3.49654,14750000.0
2009-03-31 18:44:00,3.49496,3.49901,3.49475,3.4985,11000000.0
2009-03-31 18:45:00,3.49823,3.49975,3.49349,3.49715,10250000.0
2009-03-31 18:46:00,3.49571,3.49888,3.49447,3.49754,5500000.0
2009-03-31 18:47:00,3.49761,3.49953,3.49761,3.49953,5500000.0
2009-03-31 18:48:00,3.49961,3.50197,3.49669,3.50115,10500000.0
2009-03-31 18:49:00,3.49908,3.50205,3.49662,3.49968,11750000.0
2009-03-31 18:50:00,3.49787,3.50496,3.49787,3.50112,5250000.0
2009-03-31 18:51:00,3.49885,3.50437,3.49885,3.5,11000000.0
2009-03-31 18:52:00,3.50137,3.50626,3.50061,3.50369,10880000.0
2009-03-31 18:53:00,3.50628,3.50838,3.50424,3.50637,8130000.0
2009-03-31 18:54:00,3.50791,3.50943,3.50725,3.50764,7250000.0
2009-03-31 18:55:00,3.5069,3.51086,3.50365,3.50887,5750000.0
2009-03-31 18:56:00,3.50783,3.5124,3.50783,3.51082,11250000.0
2009-03-31 18:57:00,3.50633,3.51058,3.50633,3.50982,8500000.0
2009-03-31 18:58:00,3.50734,3.51158,3.50685,3.51022,7750000.0
2009-03-31 18:59:00,3.50726,3.51241,3.50391,3.51237,6250000.0
2009-03-31 19:00:00,3.50719,3.51369,3.50719,3.51216,7750000.0
2009-03-31 19:01:00,3.50808,3.5117,3.50644,3.50644,14250000.0
2009-03-31 19:02:00,3.50646,3.51227,3.50462,3.51227,7250000.0
2009-03-31 19:03:00,3.50933,3.51066,3.50856,3.51056,10000000.0
2009-03-31 19:04:00,3.5078,3.51142,3.50548,3.50726,12750000.0
2009-03-31 19:05:00,3.51144,3.51179,3.50861,3.50964,7750000.0
2009-03-31 19:06:00,3.50792,3.51155,3.49904,3.50111,18880000.0
2009-03-31 19:07:00,3.50483,3.50486,3.49632,3.49761,5250000.0
2009-03-31 19:08:00,3.49214,3.50033,3.49214,3.49344,8000000.0
2009-03-31 19:09:00,3.49167,3.50056,3.49167,3.49712,10750000.0
2009-03-31 19:10:00,3.49511,3.49845,3.49448,3.49452,9000000.0
2009-03-31 19:11:00,3.49273,3.50193,3.48802,3.48802,8750000.0
2009-03-31 19:12:00,3.49009,3.49745,3.49009,3.49396,8750000.0
2009-03-31 19:13:00,3.49177,3.49903,3.48654,3.49299,12500000.0
2009-03-31 19:14:00,3.4926,3.49858,3.49124,3.49631,7500000.0
2009-03-31 19:15:00,3.49184,3.49823,3.49006,3.49783,5250000.0
2009-03-31 19:16:00,3.49483,3.49833,3.49453,3.49578,7750000.0
2009-03-31 19:17:00,3.49489,3.49799,3.49153,3.49765,9750000.0
2009-03-31 19:18:00,3.49542,3.49758,3.49043,3.49043,6750000.0
2009-03-31 19:19:00,3.4956,3.49686,3.49429,3.49429,9250000.0
2009-03-31 19:20:00,3.49133,3.49742,3.49133,3.49639,7000000.0
2009-03-31 19:21:00,3.49459,3.49672,3.49279,3.49413,11250000.0
2009-03-31 19:22:00,3.49451,3.49877,3.49451,3.49539,11000000.0
2009-03-31 19:23:00,3.49806,3.49856,3.49562,3.49713,6500000.0
2009-03-31 19:24:00,3.49354,3.49935,3.49354,3.4947,10750000.0
2009-03-31 19:25:00,3.49262,3.49753,3.49262,3.49629,6000000.0
2009-03-31 19:26:00,3.49235,3.49852,3.49235,3.49672,11000000.0
2009-03-31 19:27:00,3.49685,3.49685,3.49139,3.49288,7750000.0
2009-03-31 19:28:00,3.49482,3.49687,3.49344,3.4948,10250000.0
2009-03-31 19:29:00,3.49443,3.49837,3.49378,3.49721,8750000.0
2009-03-31 19:30:00,3.49558,3.4971,3.49293,3.49301,7000000.0
2009-03-31 19:31:00,3.49424,3.49733,3.49127,3.49319,7000000.0
2009-03-31 19:32:00,3.49548,3.49548,3.49193,3.49316,6250000.0
2009-03-31 19:33:00,3.48978,3.49355,3.48592,3.48592,11880000.0
2009-03-31 19:34:00,3.48917,3.49193,3.48486,3.48897,9250000.0
2009-03-31 19:35:00,3.4872,3.48992,3.48655,3.48703,5250000.0
2009-03-31 19:36:00,3.48428,3.48958,3.48381,3.48739,13250000.0
2009-03-31 19:37:00,3.48351,3.48803,3.48239,3.48611,13500000.0
2009-03-31 19:38:00,3.48884,3.49011,3.48755,3.49011,5250000.0
2009-03-31 19:39:00,3.48783,3.49156,3.4878,3.4878,8380000.0
2009-03-31 19:40:00,3.48839,3.49215,3.48839,3.4902,7500000.0
2009-03-31 19:41:00,3.48356,3.49134,3.48356,3.48429,9500000.0
2009-03-31 19:42:00,3.48697,3.49146,3.48474,3.48776,8250000.0
2009-03-31 19:43:00,3.48791,3.49053,3.48526,3.48817,7750000.0
2009-03-31 19:44:00,3.48885,3.49133,3.488,3.488,5250000.0
2009-03-31 19:45:00,3.49093,3.49093,3.48505,3.48593,6750000.0
2009-03-31 19:46:00,3.48639,3.48964,3.48277,3.48469,10500000.0
2009-03-31 19:47:00,3.48956,3.48956,3.48502,3.48738,6250000.0
2009-03-31 19:48:00,3.48896,3.48896,3.4824,3.48541,7750000.0
2009-03-31 19:49:00,3.48806,3.48914,3.48127,3.48127,10500000.0
2009-03-31 19:50:00,3.48686,3.48805,3.48242,3.48533,8500000.0
2009-03-31 19:51:00,3.48632,3.48958,3.48569,3.48905,5250000.0
2009-03-31 19:52:00,3.48707,3.48944,3.4843,3.4843,10630000.0
2009-03-31 19:53:00,3.48662,3.48793,3.4812,3.4812,10000000.0
2009-03-31 19:54:00,3.48372,3.48839,3.48372,3.48484,13250000.0
2009-03-31 19:55:00,3.48457,3.48898,3.48242,3.48873,10750000.0
2009-03-31 19:56:00,3.48679,3.48763,3.4809,3.48397,15500000.0
2009-03-31 19:57:00,3.48334,3.48681,3.48167,3.48645,11000000.0
2009-03-31 19:58:00,3.48232,3.48591,3.48099,3.48099,10750000.0
2009-03-31 19:59:00,3.48286,3.48337,3.47438,3.47973,5500000.0
2009-03-31 20:00:00,3.47802,3.4855,3.47802,3.48275,14750000.0
2009-03-31 20:01:00,3.48202,3.48591,3.48194,3.48255,9250000.0
2009-03-31 20:02:00,3.48572,3.48592,3.47918,3.48456,7500000.0
2009-03-31 20:03:00,3.48312,3.4866,3.48309,3.48381,11500000.0
2009-03-31 20:04:00,3.48127,3.48689,3.48127,3.48632,7000000.0
2009-03-31 20:05:00,3.48339,3.48518,3.4793,3.48264,10630000.0
2009-03-31 20:06:00,3.48613,3.48613,3.48206,3.48364,8500000.0
2009-03-31 20:07:00,3.48122,3.48459,3.48065,3.48404,9000000.0
2009-03-31 20:08:00,3.48206,3.48553,3.48206,3.48423,6500000.0
2009-03-31 20:09:00,3.48171,3.48475,3.47729,3.48127,9250000.0
2009-03-31 20:10:00,3.47679,3.48251,3.47669,3.47881,11000000.0
2009-03-31 20:11:00,3.47889,3.48338,3.47667,3.47796,8500000.0
2009-03-31 20:12:00,3.47782,3.48,3.47579,3.47579,7000000.0
2009-03-31 20:13:00,3.47791,3.48019,3.47252,3.47252,8750000.0
2009-03-31 20:14:00,3.47546,3.47884,3.47252,3.47252,9500000.0
2009-03-31 20:15:00,3.47661,3.47966,3.47409,3.47409,12750000.0
2009-03-31 20:16:00,3.478,3.47842,3.47417,3.47617,7750000.0
2009-03-31 20:17:00,3.47457,3.48031,3.47375,3.47375,13000000.0
2009-03-31 20:18:00,3.47678,3.48,3.4756,3.47906,11500000.0
2009-03-31 20:19:00,3.47838,3.48022,3.47754,3.47765,7750000.0
2009-03-31 20:20:00,3.48006,3.48118,3.47712,3.47712,5630000.0
2009-03-31 20:21:00,3.47939,3.47979,3.47478,3.47906,11750000.0
2009-03-31 20:22:00,3.47515,3.47966,3.47515,3.47918,10000000.0
2009-03-31 20:23:00,3.4791,3.47946,3.47433,3.47945,10750000.0
2009-03-31 20:24:00,3.47979,3.47991,3.47442,3.47515,9000000.0
2009-03-31 20:25:00,3.47677,3.48104,3.47676,3.47676,10000000.0
2009-03-31 20:26:00,3.47741,3.47978,3.47741,3.47855,6500000.0
2009-03-31 20:27:00,3.4771,3.4813,3.4771,3.48044,8750000.0
2009-03-31 20:28:00,3.47745,3.4811,3.47659,3.4811,13750000.0
2009-03-31 20:29:00,3.4737,3.48072,3.4737,3.47688,8750000.0
2009-03-31 20:30:00,3.4777,3.47972,3.47585,3.47594,8500000.0
2009-03-31 20:31:00,3.47176,3.47899,3.47176,3.47462,10750000.0
2009-03-31 20:32:00,3.4769,3.4779,3.47171,3.47304,15000000.0
2009-03-31 20:33:00,3.47047,3.47763,3.47047,3.47259,12000000.0
2009-03-31 20:34:00,3.4731,3.47742,3.4721,3.47642,15380000.0
2009-03-31 20:35:00,3.47211,3.47647,3.47147,3.47236,11500000.0
2009-03-31 20:36:00,3.47223,3.47636,3.47187,3.47508,13000000.0
2009-03-31 20:37:00,3.46958,3.47472,3.46806,3.46938,8250000.0
2009-03-31 20:38:00,3.46888,3.47115,3.46515,3.47067,11380000.0
2009-03-31 20:39:00,3.46781,3.47144,3.46724,3.46724,5250000.0
2009-03-31 20:40:00,3.46636,3.47143,3.46636,3.46738,8000000.0
2009-03-31 20:41:00,3.47057,3.472,3.46972,3.47152,13500000.0
2009-03-31 20:42:00,3.46536,3.47244,3.46536,3.47236,7380000.0
2009-03-31 20:43:00,3.4716,3.4716,3.46742,3.46828,7500000.0
2009-03-31 20:44:00,3.46484,3.47291,3.46484,3.47291,8880000.0
2009-03-31 20:45:00,3.46977,3.47375,3.46877,3.47215,5750000.0
2009-03-31 20:46:00,3.46545,3.47351,3.46545,3.46797,7500000.0
2009-03-31 20:47:00,3.46908,3.47106,3.46618,3.46618,10000000.0
2009-03-31 20:48:00,3.46613,3.47166,3.46613,3.47034,9500000.0
2009-03-31 20:49:00,3.46866,3.47123,3.46649,3.4682,10500000.0
2009-03-31 20:50:00,3.47123,3.4726,3.46954,3.46975,8500000.0
2009-03-31 20:51:00,3.46869,3.47284,3.46843,3.47205,8500000.0
2009-03-31 20:52:00,3.46781,3.47186,3.46582,3.46582,10750000.0
2009-03-31 20:53:00,3.4682,3.47073,3.46743,3.46959,7750000.0
2009-03-31 20:54:00,3.4691,3.47236,3.46616,3.46916,13250000.0
2009-03-31 20:55:00,3.46865,3.47232,3.46788,3.46955,9500000.0
2009-03-31 20:56:00,3.46754,3.4713,3.46588,3.46976,8750000.0
2009-03-31 20:57:00,3.46875,3.4737,3.46735,3.471,8500000.0
2009-03-31 20:58:00,3.47299,3.47586,3.469,3.47265,7000000.0
2009-03-31 20:59:00,3.47243,3.47513,3.46997,3.47075,5750000.0
2009-03-31 21:00:00,3.47121,3.47539,3.47061,3.47539,9250000.0
2009-03-31 21:01:00,3.4717,3.4739,3.46748,3.46748,5500000.0
2009-03-31 21:02:00,3.47606,3.47606,3.47113,3.47152,10630000.0
2009-03-31 21:03:00,3.47217,3.47438,3.46813,3.47227,5250000.0
2009-03-31 21:04:00,3.47438,3.47885,3.47199,3.47672,12880000.0
2009-03-31 21:05:00,3.47301,3.47641,3.46864,3.47243,16250000.0
2009-03-31 21:06:00,3.47217,3.47361,3.46754,3.47049,7500000.0
2009-03-31 21:07:00,3.47332,3.47406,3.46983,3.47018,7130000.0
2009-03-31 21:08:00,3.47006,3.47365,3.46999,3.47081,6750000.0
2009-03-31 21:09:00,3.46704,3.47173,3.46704,3.47028,9000000.0
2009-03-31 21:10:00,3.47209,3.47378,3.46879,3.47268,11500000.0
2009-03-31 21:11:00,3.46609,3.47376,3.46601,3.47363,8750000.0
2009-03-31 21:12:00,3.47009,3.47294,3.46556,3.46942,10750000.0
2009-03-31 21:13:00,3.47071,3.47205,3.46666,3.47165,9250000.0
2009-03-31 21:14:00,3.46637,3.4726,3.46637,3.4726,11500000.0
2009-03-31 21:15:00,3.46511,3.47085,3.46511,3.46604,8000000.0
2009-03-31 21:16:00,3.46836,3.47252,3.46827,3.47228,9250000.0
2009-03-31 21:17:00,3.4706,3.47083,3.4663,3.46747,9880000.0
2009-03-31 21:18:00,3.47147,3.47276,3.46752,3.4714,7630000.0
2009-03-31 21:19:00,3.468,3.47245,3.46755,3.46915,7000000.0
2009-03-31 21:20:00,3.47004,3.47176,3.46753,3.46863,7000000.0
2009-03-31 21:21:00,3.46925,3.47258,3.4675,3.46935,10250000.0
2009-03-31 21:22:00,3.46857,3.4723,3.46684,3.46913,13000000.0
2009-03-31 21:23:00,3.46807,3.47294,3.46807,3.47294,5250000.0
2009-03-31 21:24:00,3.47377,3.47393,3.46944,3.47042,7250000.0
2009-03-31 21:25:00,3.46866,3.4745,3.46866,3.47199,10000000.0
2009-03-31 21:26:00,3.47096,3.47481,3.46725,3.4736,11750000.0
2009-03-31 21:27:00,3.47164,3.47366,3.46719,3.46998,10250000.0
2009-03-31 21:28:00,3.46794,3.4734,3.46794,3.47235,12000000.0
2009-03-31 21:29:00,3.46615,3.47315,3.46615,3.46894,13510000.0
2009-03-31 21:30:00,3.47299,3.47346,3.46806,3.47099,10000000.0
2009-03-31 21:31:00,3.47341,3.47403,3.46624,3.4713,8000000.0
2009-03-31 21:32:00,3.47338,3.47526,3.47021,3.47425,9500000.0
2009-03-31 21:33:00,3.47107,3.47468,3.46763,3.47061,13630000.0
2009-03-31 21:34:00,3.47227,3.47426,3.46878,3.47253,9630000.0
2009-03-31 21:35:00,3.47093,3.47661,3.46941,3.46941,11000000.0
2009-03-31 21:36:00,3.4734,3.47524,3.47049,3.47049,5250000.0
2009-03-31 21:37:00,3.47243,3.47448,3.4686,3.47385,15630000.0
2009-03-31 21:38:00,3.47313,3.47594,3.47219,3.47219,12000000.0
2009-03-31 21:39:00,3.47151,3.47448,3.47045,3.47381,11750000.0
2009-03-31 21:40:00,3.47226,3.47512,3.47077,3.47414,8630000.0
2009-03-31 21:41:00,3.47515,3.47515,3.46941,3.47379,5500000.0
2009-03-31 21:42:00,3.47118,3.47465,3.47104,3.47464,8500000.0
2009-03-31 21:43:00,3.47084,3.47475,3.46798,3.47035,13250000.0
2009-03-31 21:44:00,3.47235,3.47324,3.46695,3.46983,12500000.0
2009-03-31 21:45:00,3.47161,3.47451,3.46896,3.47451,8500000.0
2009-03-31 21:46:00,3.46893,3.47277,3.46792,3.46939,9130000.0
2009-03-31 21:47:00,3.46855,3.47237,3.46787,3.46932,7000000.0
2009-03-31 21:48:00,3.47018,3.47204,3.46883,3.46939,9750000.0
2009-03-31 21:49:00,3.47253,3.47276,3.46675,3.46949,6250000.0
2009-03-31 21:50:00,3.46927,3.47307,3.46682,3.47222,8750000.0
2009-03-31 21:51:00,3.46933,3.47257,3.46835,3.46974,8750000.0
2009-03-31 21:52:00,3.46877,3.47261,3.46814,3.46814,8250000.0
2009-03-31 21:53:00,3.46973,3.47252,3.46465,3.46465,13500000.0
2009-03-31 21:54:00,3.46935,3.4708,3.46757,3.46934,9000000.0
2009-03-31 21:55:00,3.46624,3.47392,3.46624,3.47392,9250000.0
2009-03-31 21:56:00,3.47401,3.47405,3.47119,3.47119,10500000.0
2009-03-31 21:57:00,3.47081,3.47325,3.4685,3.47223,12500000.0
2009-03-31 21:58:00,3.47149,3.47283,3.47029,3.47241,8250000.0
2009-03-31 21:59:00,3.47126,3.47328,3.46744,3.46744,7000000.0
2009-03-31 22:00:00,3.47338,3.47533,3.47019,3.47019,9750000.0
2009-03-31 22:01:00,3.47411,3.47584,3.47394,3.47394,5750000.0
2009-03-31 22:02:00,3.46888,3.47647,3.46888,3.4736,8750000.0
2009-03-31 22:03:00,3.47345,3.4778,3.47071,3.47362,9000000.0
2009-03-31 22:04:00,3.47404,3.47643,3.47404,3.47565,7750000.0
2009-03-31 22:05:00,3.48035,3.48743,3.48035,3.48743,5250000.0
2009-03-31 22:06:00,3.49027,3.49251,3.48567,3.48898,12500000.0
2009-03-31 22:07:00,3.48989,3.49153,3.48713,3.49137,10250000.0
2009-03-31 22:08:00,3.49228,3.49228,3.48618,3.48914,11130000.0
2009-03-31 22:09:00,3.48729,3.49128,3.48332,3.48783,6250000.0
2009-03-31 22:10:00,3.48683,3.4901,3.48559,3.48579,6630000.0
2009-03-31 22:11:00,3.48653,3.48761,3.48526,3.48674,8380000.0
2009-03-31 22:12:00,3.48482,3.4884,3.48482,3.48552,7250000.0
2009-03-31 22:13:00,3.48587,3.49095,3.48547,3.49095,10500000.0
2009-03-31 22:14:00,3.48725,3.49099,3.48725,3.4896,8250000.0
2009-03-31 22:15:00,3.48734,3.4913,3.48689,3.48747,8630000.0
2009-03-31 22:16:00,3.48904,3.49062,3.48415,3.48693,5750000.0
2009-03-31 22:17:00,3.49179,3.49324,3.48495,3.49324,6380000.0
2009-03-31 22:18:00,3.49355,3.49355,3.48726,3.48993,9250000.0
2009-03-31 22:19:00,3.48877,3.49348,3.48877,3.49348,7000000.0
2009-03-31 22:20:00,3.49387,3.49387,3.48485,3.48976,9250000.0
2009-03-31 22:21:00,3.48888,3.49285,3.48763,3.49067,15250000.0
2009-03-31 22:22:00,3.49066,3.49181,3.48825,3.49067,5750000.0
2009-03-31 22:23:00,3.48754,3.49242,3.48754,3.49242,7630000.0
2009-03-31 22:24:00,3.48872,3.4908,3.48502,3.4908,10250000.0
2009-03-31 22:25:00,3.48878,3.49035,3.4834,3.48629,8500000.0
2009-03-31 22:26:00,3.49011,3.49103,3.48769,3.49086,9880000.0
2009-03-31 22:27:00,3.49177,3.49247,3.48861,3.48861,8500000.0
2009-03-31 22:28:00,3.48677,3.4908,3.48482,3.48833,8500000.0
2009-03-31 22:29:00,3.48966,3.48966,3.4831,3.48913,5750000.0
2009-03-31 22:30:00,3.48821,3.49151,3.4863,3.48655,7750000.0
2009-03-31 22:31:00,3.49053,3.49149,3.48837,3.48949,5500000.0
2009-03-31 22:32:00,3.49197,3.4924,3.48864,3.49171,13250000.0
2009-03-31 22:33:00,3.49158,3.49394,3.48838,3.49336,10250000.0
2009-03-31 22:34:00,3.49123,3.49258,3.48999,3.49115,7500000.0
2009-03-31 22:35:00,3.49095,3.49409,3.48736,3.49131,7250000.0
2009-03-31 22:36:00,3.48997,3.49319,3.48997,3.49082,7250000.0
2009-03-31 22:37:00,3.48826,3.4936,3.48826,3.49257,9500000.0
2009-03-31 22:38:00,3.49539,3.49594,3.48986,3.49219,25750000.0
2009-03-31 22:39:00,3.49021,3.49514,3.48939,3.49249,13250000.0
2009-03-31 22:40:00,3.49395,3.49592,3.49012,3.49277,11880000.0
2009-03-31 22:41:00,3.49027,3.49715,3.49027,3.49715,7750000.0
2009-03-31 22:42:00,3.49765,3.49765,3.49198,3.49198,6000000.0
2009-03-31 22:43:00,3.49694,3.49694,3.49249,3.49368,10500000.0
2009-03-31 22:44:00,3.49515,3.49547,3.4905,3.49382,6500000.0
2009-03-31 22:45:00,3.49513,3.49513,3.48946,3.49134,5750000.0
2009-03-31 22:46:00,3.48862,3.49356,3.48862,3.49134,8750000.0
2009-03-31 22:47:00,3.49497,3.49559,3.48963,3.49411,14750000.0
2009-03-31 22:48:00,3.49156,3.49682,3.49156,3.49663,8000000.0
2009-03-31 22:49:00,3.49288,3.49539,3.48894,3.49539,13250000.0
2009-03-31 22:50:00,3.49391,3.49635,3.49182,3.49182,17500000.0
2009-03-31 22:51:00,3.49083,3.49536,3.48846,3.4927,7250000.0
2009-03-31 22:52:00,3.49175,3.49385,3.49074,3.49261,6750000.0
2009-03-31 22:53:00,3.49216,3.49472,3.48889,3.49204,16500000.0
2009-03-31 22:54:00,3.49507,3.4966,3.48754,3.49236,10380000.0
2009-03-31 22:55:00,3.49437,3.49617,3.49206,3.49328,15500000.0
2009-03-31 22:56:00,3.49586,3.49686,3.49379,3.49686,5750000.0
2009-03-31 22:57:00,3.49157,3.4951,3.49071,3.4951,12250000.0
2009-03-31 22:58:00,3.49267,3.49437,3.49207,3.49299,6380000.0
2009-03-31 22:59:00,3.48993,3.49542,3.48956,3.49356,9130000.0
2009-03-31 23:00:00,3.49272,3.49433,3.49076,3.49433,12250000.0
2009-03-31 23:01:00,3.48939,3.49636,3.48939,3.49271,10500000.0
2009-03-31 23:02:00,3.49469,3.49521,3.48884,3.4912,9630000.0
2009-03-31 23:03:00,3.49096,3.49619,3.48932,3.49619,5750000.0
2009-03-31 23:04:00,3.48925,3.49502,3.48913,3.49502,6000000.0
2009-03-31 23:05:00,3.49085,3.49443,3.49028,3.49028,7500000.0
2009-03-31 23:06:00,3.49474,3.49474,3.48996,3.49183,7500000.0
2009-03-31 23:07:00,3.49262,3.49417,3.49059,3.49354,11500000.0
2009-03-31 23:08:00,3.48736,3.49387,3.48736,3.49126,6250000.0
2009-03-31 23:09:00,3.49426,3.49543,3.49117,3.49117,9250000.0
2009-03-31 23:10:00,3.4914,3.49516,3.48963,3.48963,11250000.0
2009-03-31 23:11:00,3.48958,3.49421,3.48958,3.49236,5250000.0
2009-03-31 23:12:00,3.48953,3.49829,3.48953,3.49553,9250000.0
2009-03-31 23:13:00,3.49386,3.49598,3.49124,3.49598,9000000.0
2009-03-31 23:14:00,3.49026,3.4967,3.48954,3.4967,7000000.0
2009-03-31 23:15:00,3.49312,3.49546,3.49282,3.49438,10750000.0
2009-03-31 23:16:00,3.49499,3.49572,3.49344,3.49448,9130000.0
2009-03-31 23:17:00,3.49215,3.49589,3.48969,3.49243,15630000.0
2009-03-31 23:18:00,3.49482,3.49561,3.49088,3.49471,14000000.0
2009-03-31 23:19:00,3.4924,3.49744,3.48958,3.49744,15250000.0
2009-03-31 23:21:00,3.4959,3.4959,3.49139,3.49221,6250000.0
2009-03-31 23:22:00,3.49243,3.49491,3.49145,3.49246,7380000.0
2009-03-31 23:23:00,3.49181,3.49552,3.48971,3.49273,9250000.0
2009-03-31 23:24:00,3.49404,3.49638,3.48904,3.49544,8750000.0
2009-03-31 23:25:00,3.48921,3.49605,3.48762,3.48762,10000000.0
2009-03-31 23:26:00,3.49612,3.49784,3.48906,3.49732,5500000.0
2009-03-31 23:28:00,3.4886,3.49714,3.4886,3.49659,8000000.0
2009-03-31 23:29:00,3.49551,3.49551,3.48831,3.4902,9750000.0
2009-03-31 23:30:00,3.49152,3.49601,3.49152,3.49557,8630000.0
2009-03-31 23:31:00,3.48945,3.49597,3.48732,3.49172,11250000.0
2009-03-31 23:32:00,3.49538,3.49563,3.49245,3.49482,8250000.0
2009-03-31 23:33:00,3.48865,3.49603,3.48865,3.49452,7500000.0
2009-03-31 23:34:00,3.49018,3.49531,3.48963,3.49225,6250000.0
2009-03-31 23:35:00,3.48973,3.49526,3.48973,3.49176,12250000.0
2009-03-31 23:36:00,3.49818,3.49818,3.49463,3.49796,12250000.0
2009-03-31 23:37:00,3.49067,3.49173,3.48943,3.49013,8500000.0
2009-03-31 23:38:00,3.49123,3.49653,3.49123,3.49201,7750000.0
2009-03-31 23:39:00,3.49135,3.49135,3.48777,3.49131,7880000.0
2009-03-31 23:40:00,3.49215,3.49537,3.48864,3.49411,12760000.0
2009-03-31 23:42:00,3.49665,3.49665,3.49123,3.49123,6250000.0
2009-03-31 23:43:00,3.49193,3.49632,3.49193,3.49266,8250000.0
2009-03-31 23:44:00,3.49451,3.49635,3.49285,3.49314,9380000.0
2009-03-31 23:45:00,3.49373,3.49566,3.49233,3.49501,5500000.0
2009-03-31 23:46:00,3.49404,3.4968,3.48946,3.4927,17500000.0
2009-03-31 23:47:00,3.49483,3.49749,3.49247,3.49316,12500000.0
2009-03-31 23:48:00,3.49395,3.49622,3.49113,3.49113,9500000.0
2009-03-31 23:49:00,3.49493,3.49681,3.4903,3.49325,7760000.0
2009-03-31 23:50:00,3.49235,3.49667,3.49235,3.49667,6750000.0
2009-03-31 23:51:00,3.4923,3.49677,3.48988,3.49314,11750000.0
2009-03-31 23:52:00,3.49517,3.49869,3.49342,3.49869,6000000.0
2009-03-31 23:54:00,3.49836,3.49836,3.49339,3.49339,10250000.0
2009-03-31 23:55:00,3.49227,3.49672,3.49227,3.49672,7750000.0
2009-03-31 23:56:00,3.4981,3.49886,3.49473,3.49473,10500000.0
2009-03-31 23:57:00,3.49632,3.49861,3.49475,3.49586,6250000.0
2009-03-31 23:58:00,3.49311,3.49621,3.49243,3.49329,9250000.0
2009-03-31 23:59:00,3.49565,3.49792,3.49233,3.4946,7880000.0
2009-04-01 00:00:00,3.49751,3.49779,3.49295,3.49384,9250000.0
2009-04-01 00:01:00,3.49445,3.49666,3.49352,3.49352,6000000.0
2009-04-01 00:02:00,3.4957,3.49612,3.49242,3.49242,6750000.0
2009-04-01 00:03:00,3.49849,3.49849,3.49034,3.49113,7880000.0
2009-04-01 00:04:00,3.49631,3.49709,3.49072,3.49643,15380000.0
2009-04-01 00:05:00,3.49197,3.49599,3.48797,3.49599,7000000.0
2009-04-01 00:06:00,3.49495,3.49782,3.49086,3.49302,7500000.0
2009-04-01 00:07:00,3.49005,3.49489,3.49005,3.49184,9000000.0
2009-04-01 00:08:00,3.49931,3.49931,3.49058,3.49125,15880000.0
2009-04-01 00:09:00,3.49394,3.50003,3.49394,3.4962,7250000.0
2009-04-01 00:10:00,3.49282,3.49596,3.49282,3.49596,8500000.0
2009-04-01 00:11:00,3.49183,3.49886,3.49183,3.49886,8000000.0
2009-04-01 00:12:00,3.48988,3.49547,3.48988,3.49547,7880000.0
2009-04-01 00:13:00,3.4924,3.49771,3.49225,3.49317,11750000.0
2009-04-01 00:14:00,3.49013,3.49563,3.49013,3.49218,6000000.0
2009-04-01 00:15:00,3.49027,3.49559,3.48801,3.4955,8000000.0
2009-04-01 00:16:00,3.49049,3.49548,3.49049,3.49522,9880000.0
2009-04-01 00:17:00,3.4922,3.49439,3.4917,3.493,6250000.0
2009-04-01 00:18:00,3.49135,3.49455,3.49135,3.49439,6750000.0
2009-04-01 00:19:00,3.4935,3.49458,3.49028,3.49055,11000000.0
2009-04-01 00:20:00,3.49026,3.49494,3.48869,3.49083,14000000.0
2009-04-01 00:21:00,3.48782,3.49395,3.48782,3.49095,5250000.0
2009-04-01 00:22:00,3.49065,3.49505,3.49065,3.49505,12250000.0
2009-04-01 00:23:00,3.49134,3.49535,3.49134,3.49408,7000000.0
2009-04-01 00:24:00,3.49032,3.49417,3.49003,3.49392,8500000.0
2009-04-01 00:25:00,3.48977,3.49505,3.48872,3.49191,7750000.0
2009-04-01 00:26:00,3.48981,3.49392,3.48976,3.49363,8380000.0
2009-04-01 00:27:00,3.4904,3.49432,3.48937,3.49306,14880000.0
2009-04-01 00:28:00,3.48985,3.49373,3.48916,3.49059,14250000.0
2009-04-01 00:29:00,3.49536,3.49536,3.48749,3.4896,8000000.0
2009-04-01 00:30:00,3.49079,3.49532,3.48959,3.48959,8380000.0
2009-04-01 00:31:00,3.49105,3.49302,3.48833,3.4918,6000000.0
2009-04-01 00:32:00,3.48798,3.49425,3.48798,3.49305,13250000.0
2009-04-01 00:33:00,3.48931,3.49434,3.48931,3.49434,7750000.0
2009-04-01 00:34:00,3.48872,3.49285,3.48848,3.48962,6750000.0
2009-04-01 00:35:00,3.48748,3.49326,3.48659,3.48764,17500000.0
2009-04-01 00:36:00,3.48987,3.49259,3.48666,3.49259,7000000.0
2009-04-01 00:37:00,3.48483,3.49318,3.48483,3.49318,7750000.0
2009-04-01 00:38:00,3.4881,3.49391,3.4881,3.49391,9000000.0
2009-04-01 00:39:00,3.49444,3.49652,3.49198,3.49652,10000000.0
2009-04-01 00:40:00,3.48734,3.49339,3.48734,3.49084,12500000.0
2009-04-01 00:41:00,3.4918,3.49459,3.49097,3.49131,8000000.0
2009-04-01 00:42:00,3.49083,3.49412,3.48929,3.48929,9000000.0
2009-04-01 00:43:00,3.49191,3.49489,3.48871,3.49346,9630000.0
2009-04-01 00:44:00,3.49132,3.49549,3.49049,3.49541,13000000.0
2009-04-01 00:46:00,3.49547,3.49547,3.49153,3.49191,13510000.0
2009-04-01 00:48:00,3.48887,3.49586,3.48826,3.4957,17880000.0
2009-04-01 00:49:00,3.49027,3.49356,3.48758,3.49258,12250000.0
2009-04-01 00:50:00,3.49001,3.49261,3.48689,3.48966,10500000.0
2009-04-01 00:51:00,3.49118,3.49361,3.49064,3.49361,10750000.0
2009-04-01 00:52:00,3.49303,3.49471,3.49219,3.49349,10750000.0
2009-04-01 00:53:00,3.49527,3.49605,3.48986,3.49247,11250000.0
2009-04-01 00:54:00,3.49139,3.49548,3.49055,3.49238,13000000.0
2009-04-01 00:55:00,3.49135,3.49618,3.49135,3.49286,8750000.0
2009-04-01 00:56:00,3.49754,3.49754,3.49279,3.49386,12250000.0
2009-04-01 00:57:00,3.49721,3.49728,3.49119,3.49728,9630000.0
2009-04-01 00:58:00,3.49246,3.49308,3.4891,3.49152,14750000.0
2009-04-01 00:59:00,3.4932,3.49654,3.48966,3.49353,9130000.0
2009-04-01 01:00:00,3.49397,3.49885,3.49292,3.49503,12000000.0
2009-04-01 01:01:00,3.49301,3.49729,3.49117,3.49388,9000000.0
2009-04-01 01:02:00,3.49797,3.49977,3.49362,3.49362,14500000.0
2009-04-01 01:03:00,3.49092,3.49979,3.49092,3.49979,10750000.0
2009-04-01 01:04:00,3.49685,3.49685,3.49443,3.49473,5500000.0
2009-04-01 01:05:00,3.49422,3.49928,3.49422,3.49459,5250000.0
2009-04-01 01:06:00,3.49654,3.49867,3.49575,3.49581,5250000.0
2009-04-01 01:07:00,3.49706,3.49896,3.49656,3.49656,10250000.0
2009-04-01 01:08:00,3.49634,3.49857,3.49634,3.49807,5500000.0
2009-04-01 01:09:00,3.49468,3.49852,3.49265,3.49491,7750000.0
2009-04-01 01:10:00,3.49071,3.49895,3.49071,3.493,10750000.0
2009-04-01 01:11:00,3.49711,3.49768,3.49268,3.49685,19000000.0
2009-04-01 01:12:00,3.49893,3.49893,3.49421,3.49421,5750000.0
2009-04-01 01:14:00,3.49956,3.49956,3.49204,3.49678,8630000.0
2009-04-01 01:15:00,3.49458,3.49579,3.49382,3.49429,7500000.0
2009-04-01 01:16:00,3.49349,3.49601,3.49335,3.49594,10750000.0
2009-04-01 01:17:00,3.49094,3.49918,3.49094,3.49796,10880000.0
2009-04-01 01:18:00,3.49789,3.50063,3.49624,3.49624,15250000.0
2009-04-01 01:19:00,3.49803,3.50119,3.49643,3.49659,12260000.0
2009-04-01 01:20:00,3.49693,3.49955,3.49649,3.49675,6500000.0
2009-04-01 01:21:00,3.49635,3.4991,3.49528,3.49658,13250000.0
2009-04-01 01:22:00,3.49649,3.49854,3.49283,3.49664,16750000.0
2009-04-01 01:23:00,3.49292,3.50074,3.49292,3.50059,11000000.0
2009-04-01 01:24:00,3.4927,3.49934,3.4927,3.49368,5500000.0
2009-04-01 01:25:00,3.49519,3.49963,3.49303,3.4959,10500000.0
2009-04-01 01:26:00,3.48998,3.49797,3.48998,3.49041,11750000.0
2009-04-01 01:27:00,3.49258,3.49536,3.49252,3.49452,12000000.0
2009-04-01 01:28:00,3.49406,3.49867,3.494,3.498,15630000.0
2009-04-01 01:29:00,3.49457,3.49665,3.49152,3.49297,6630000.0
2009-04-01 01:30:00,3.49417,3.49525,3.48863,3.48863,9250000.0
2009-04-01 01:31:00,3.49417,3.49564,3.48982,3.49283,9380000.0
2009-04-01 01:32:00,3.49332,3.49693,3.48992,3.49693,10750000.0
2009-04-01 01:33:00,3.49271,3.49404,3.49115,3.49304,7500000.0
2009-04-01 01:34:00,3.4933,3.49488,3.49078,3.49152,9250000.0
2009-04-01 01:35:00,3.49294,3.49671,3.49142,3.49671,10500000.0
2009-04-01 01:36:00,3.49319,3.49677,3.49298,3.49609,9750000.0
2009-04-01 01:37:00,3.49078,3.49783,3.49078,3.49546,19000000.0
2009-04-01 01:38:00,3.49367,3.4987,3.49326,3.4987,7750000.0
2009-04-01 01:39:00,3.4947,3.49697,3.49023,3.49697,5750000.0
2009-04-01 01:40:00,3.49251,3.4965,3.49109,3.4954,8500000.0
2009-04-01 01:41:00,3.49328,3.49758,3.49222,3.49438,9380000.0
2009-04-01 01:42:00,3.49293,3.49577,3.48986,3.48986,7880000.0
2009-04-01 01:43:00,3.49322,3.49618,3.49034,3.49348,8500000.0
2009-04-01 01:44:00,3.49334,3.49781,3.49103,3.49761,13750000.0
2009-04-01 01:45:00,3.49301,3.49608,3.49079,3.49301,13130000.0
2009-04-01 01:46:00,3.49228,3.49713,3.49031,3.49032,10750000.0
2009-04-01 01:47:00,3.49407,3.4956,3.49372,3.4956,8250000.0
2009-04-01 01:48:00,3.49422,3.49603,3.49349,3.49485,7130000.0
2009-04-01 01:49:00,3.4925,3.49293,3.49166,3.49253,9250000.0
2009-04-01 01:50:00,3.49194,3.49436,3.49116,3.49267,11000000.0
2009-04-01 01:51:00,3.49216,3.49225,3.49141,3.49193,7000000.0
2009-04-01 01:52:00,3.4929,3.49703,3.49044,3.49297,9500000.0
2009-04-01 01:53:00,3.49383,3.49525,3.48839,3.48839,6250000.0
2009-04-01 01:54:00,3.49648,3.49648,3.49034,3.49168,9000000.0
2009-04-01 01:55:00,3.48936,3.49814,3.48936,3.49474,16130000.0
2009-04-01 01:56:00,3.49594,3.49665,3.49232,3.49356,8750000.0
2009-04-01 01:57:00,3.49371,3.49669,3.48971,3.48971,16000000.0
2009-04-01 01:58:00,3.49448,3.49669,3.49003,3.49268,7750000.0
2009-04-01 02:01:00,3.49611,3.49716,3.49402,3.49677,9000000.0
2009-04-01 02:02:00,3.49243,3.49693,3.49243,3.49416,14000000.0
2009-04-01 02:03:00,3.49489,3.49875,3.49484,3.4965,9250000.0
2009-04-01 02:04:00,3.49561,3.50023,3.49282,3.49843,11500000.0
2009-04-01 02:05:00,3.49982,3.50305,3.49578,3.49578,6880000.0
2009-04-01 02:06:00,3.49988,3.50232,3.49591,3.49591,8750000.0
2009-04-01 02:07:00,3.49993,3.50171,3.49716,3.49716,7500000.0
2009-04-01 02:08:00,3.50299,3.50299,3.49599,3.50227,6250000.0
2009-04-01 02:09:00,3.49912,3.50288,3.49912,3.50029,6000000.0
2009-04-01 02:10:00,3.49607,3.5012,3.48846,3.5012,7250000.0
2009-04-01 02:11:00,3.49655,3.50211,3.4964,3.50211,9500000.0
2009-04-01 02:12:00,3.49809,3.49995,3.49544,3.49652,10250000.0
2009-04-01 02:13:00,3.49636,3.50073,3.49557,3.49763,6250000.0
2009-04-01 02:14:00,3.50056,3.50297,3.49943,3.50297,7500000.0
2009-04-01 02:15:00,3.50386,3.50553,3.50277,3.50277,6630000.0
2009-04-01 02:16:00,3.50602,3.50725,3.50073,3.50073,5500000.0
2009-04-01 02:17:00,3.50317,3.5077,3.50123,3.50163,10380000.0
2009-04-01 02:18:00,3.49992,3.50603,3.49992,3.50603,11500000.0
2009-04-01 02:19:00,3.50142,3.50438,3.50142,3.50364,8250000.0
2009-04-01 02:20:00,3.49955,3.50405,3.49652,3.50164,8750000.0
2009-04-01 02:21:00,3.50192,3.50635,3.50132,3.50132,5250000.0
2009-04-01 02:22:00,3.50253,3.50413,3.49945,3.50254,8500000.0
2009-04-01 02:23:00,3.50203,3.50585,3.50203,3.50231,8250000.0
2009-04-01 02:24:00,3.50396,3.50531,3.50381,3.50386,8500000.0
2009-04-01 02:25:00,3.50186,3.50886,3.50186,3.50886,10500000.0
2009-04-01 02:26:00,3.50412,3.50824,3.50041,3.50388,22250000.0
2009-04-01 02:27:00,3.50253,3.50539,3.50225,3.50335,8750000.0
2009-04-01 02:28:00,3.50317,3.50653,3.49968,3.49968,20000000.0
2009-04-01 02:29:00,3.50165,3.50518,3.49697,3.49855,8630000.0
2009-04-01 02:30:00,3.50022,3.505,3.49944,3.50352,5500000.0
2009-04-01 02:31:00,3.50435,3.50777,3.50129,3.5028,18750000.0
2009-04-01 02:32:00,3.50542,3.50706,3.50067,3.50067,6750000.0
2009-04-01 02:33:00,3.50065,3.5036,3.49929,3.50105,6250000.0
2009-04-01 02:34:00,3.50241,3.50426,3.50184,3.50184,7750000.0
2009-04-01 02:35:00,3.50333,3.50445,3.49927,3.49927,5750000.0
2009-04-01 02:36:00,3.49981,3.50525,3.49981,3.50079,6500000.0
2009-04-01 02:37:00,3.50314,3.50585,3.49972,3.50175,5750000.0
2009-04-01 02:38:00,3.50635,3.50693,3.50327,3.50347,6130000.0
2009-04-01 02:39:00,3.50416,3.5059,3.50416,3.50434,8000000.0
2009-04-01 02:40:00,3.50488,3.50758,3.50488,3.50605,8880000.0
2009-04-01 02:41:00,3.50183,3.50571,3.50183,3.50524,6000000.0
2009-04-01 02:42:00,3.5066,3.5066,3.50245,3.5051,5750000.0
2009-04-01 02:43:00,3.50373,3.50694,3.501,3.50502,6750000.0
2009-04-01 02:44:00,3.50499,3.50828,3.50229,3.50828,8250000.0
2009-04-01 02:45:00,3.50198,3.5036,3.50102,3.5031,8750000.0
2009-04-01 02:46:00,3.50192,3.5066,3.50116,3.5066,7000000.0
2009-04-01 02:47:00,3.50178,3.50622,3.50178,3.50275,9630000.0
2009-04-01 02:48:00,3.5026,3.50589,3.49962,3.49962,9250000.0
2009-04-01 02:49:00,3.50312,3.5072,3.50146,3.50185,8250000.0
2009-04-01 02:50:00,3.50019,3.50735,3.50019,3.50735,6250000.0
2009-04-01 02:51:00,3.50118,3.50525,3.50118,3.50481,8250000.0
2009-04-01 02:52:00,3.50609,3.50802,3.50288,3.50288,7750000.0
2009-04-01 02:53:00,3.50127,3.50925,3.50127,3.50925,8750000.0
2009-04-01 02:54:00,3.51085,3.51978,3.50966,3.51827,10000000.0
2009-04-01 02:55:00,3.52314,3.53565,3.52091,3.53117,5500000.0
2009-04-01 02:56:00,3.53268,3.53778,3.52531,3.53028,6000000.0
2009-04-01 02:57:00,3.54179,3.54554,3.53027,3.53802,6250000.0
2009-04-01 02:58:00,3.54186,3.54706,3.53804,3.53804,8000000.0
2009-04-01 02:59:00,3.53797,3.54208,3.5361,3.53977,8500000.0
2009-04-01 03:00:00,3.54435,3.54446,3.53984,3.53984,8500000.0
2009-04-01 03:01:00,3.54205,3.54418,3.53766,3.54024,10000000.0
2009-04-01 03:02:00,3.54044,3.54339,3.53479,3.53479,5500000.0
2009-04-01 03:03:00,3.53935,3.54177,3.53524,3.53739,9750000.0
2009-04-01 03:04:00,3.53859,3.54215,3.53499,3.53757,8250000.0
2009-04-01 03:05:00,3.53336,3.54195,3.53336,3.53971,6000000.0
2009-04-01 03:06:00,3.53662,3.54184,3.53536,3.54003,7500000.0
2009-04-01 03:07:00,3.53908,3.54336,3.53692,3.54336,12750000.0
2009-04-01 03:08:00,3.54275,3.54275,3.53775,3.53775,10750000.0
2009-04-01 03:09:00,3.53646,3.54299,3.53572,3.54299,13000000.0
2009-04-01 03:10:00,3.53725,3.54111,3.53553,3.53692,9500000.0
2009-04-01 03:11:00,3.53481,3.53868,3.53175,3.53386,6000000.0
2009-04-01 03:12:00,3.53187,3.53965,3.53187,3.53629,6000000.0
2009-04-01 03:13:00,3.53392,3.53931,3.5319,3.53931,6250000.0
2009-04-01 03:14:00,3.5384,3.53909,3.53178,3.53178,10000000.0
2009-04-01 03:15:00,3.53377,3.53791,3.53123,3.53457,8880000.0
2009-04-01 03:16:00,3.53857,3.53857,3.53268,3.53268,11130000.0
2009-04-01 03:17:00,3.53837,3.53837,3.53251,3.53679,11000000.0
2009-04-01 03:18:00,3.53267,3.53626,3.53241,3.53623,9250000.0
2009-04-01 03:19:00,3.53198,3.53426,3.5312,3.5323,8750000.0
2009-04-01 03:20:00,3.52895,3.53327,3.52741,3.52931,8380000.0
2009-04-01 03:21:00,3.52544,3.53275,3.52544,3.53063,9000000.0
2009-04-01 03:22:00,3.53232,3.53478,3.5299,3.52995,5630000.0
2009-04-01 03:23:00,3.52895,3.53306,3.52743,3.52992,9750000.0
2009-04-01 03:24:00,3.52889,3.53218,3.52889,3.53208,14880000.0
2009-04-01 03:25:00,3.52806,3.5284,3.52439,3.52476,7500000.0
2009-04-01 03:26:00,3.52693,3.52985,3.52442,3.52661,4000000.0
2009-04-01 03:27:00,3.52219,3.52833,3.52219,3.52344,6500000.0
2009-04-01 03:28:00,3.52104,3.52876,3.52104,3.52626,11000000.0
2009-04-01 03:29:00,3.52385,3.52772,3.52286,3.52604,14750000.0
2009-04-01 03:30:00,3.52388,3.5274,3.52241,3.52573,12250000.0
2009-04-01 03:31:00,3.52871,3.52934,3.52394,3.52667,11500000.0
2009-04-01 03:32:00,3.52699,3.52903,3.52593,3.5277,7000000.0
2009-04-01 03:33:00,3.52807,3.53014,3.52514,3.52945,13750000.0
2009-04-01 03:34:00,3.52518,3.53153,3.52518,3.53004,9750000.0
2009-04-01 03:35:00,3.53103,3.53235,3.52954,3.52954,7000000.0
2009-04-01 03:36:00,3.53202,3.53233,3.52631,3.52631,10000000.0
2009-04-01 03:37:00,3.52892,3.5325,3.52696,3.52963,10000000.0
2009-04-01 03:38:00,3.53255,3.53433,3.52454,3.52454,5750000.0
2009-04-01 03:39:00,3.53053,3.5351,3.53015,3.53015,13500000.0
2009-04-01 03:40:00,3.52948,3.53477,3.52889,3.53477,10750000.0
2009-04-01 03:41:00,3.5344,3.5344,3.5285,3.53066,7000000.0
2009-04-01 03:42:00,3.5309,3.53517,3.53016,3.53517,12000000.0
2009-04-01 03:43:00,3.52868,3.53505,3.52868,3.53505,12500000.0
2009-04-01 03:44:00,3.53005,3.53391,3.52897,3.53391,8630000.0
2009-04-01 03:45:00,3.52875,3.53355,3.52815,3.52852,14500000.0
2009-04-01 03:46:00,3.52827,3.53161,3.52781,3.52781,9500000.0
2009-04-01 03:47:00,3.52817,3.5301,3.52563,3.52678,8500000.0
2009-04-01 03:48:00,3.52812,3.52949,3.52402,3.52616,9000000.0
2009-04-01 03:49:00,3.52634,3.53003,3.52634,3.52743,7250000.0
2009-04-01 03:50:00,3.52586,3.53137,3.52586,3.53137,8500000.0
2009-04-01 03:51:00,3.52616,3.53014,3.52616,3.52813,10750000.0
2009-04-01 03:52:00,3.52802,3.53364,3.52566,3.52962,9000000.0
2009-04-01 03:53:00,3.5304,3.53198,3.52986,3.5317,8250000.0
2009-04-01 03:54:00,3.52744,3.52856,3.52474,3.52856,10630000.0
2009-04-01 03:55:00,3.52927,3.53073,3.52563,3.52802,7500000.0
2009-04-01 03:56:00,3.52725,3.52748,3.5263,3.5263,5130000.0
2009-04-01 03:57:00,3.52863,3.53058,3.52383,3.52709,7250000.0
2009-04-01 03:58:00,3.53014,3.5308,3.52733,3.52733,9250000.0
2009-04-01 03:59:00,3.52848,3.52902,3.5268,3.52821,10250000.0
2009-04-01 04:00:00,3.52811,3.53222,3.52782,3.52921,7000000.0
2009-04-01 04:01:00,3.52873,3.53214,3.5255,3.5288,10630000.0
2009-04-01 04:02:00,3.52807,3.5315,3.5265,3.52948,6130000.0
2009-04-01 04:03:00,3.52966,3.53189,3.52714,3.52842,6000000.0
2009-04-01 04:04:00,3.52936,3.53302,3.52936,3.52958,7500000.0
2009-04-01 04:05:00,3.52983,3.53176,3.52875,3.52875,6250000.0
2009-04-01 04:06:00,3.5294,3.53221,3.52857,3.52965,5250000.0
2009-04-01 04:07:00,3.52912,3.53058,3.52533,3.52971,9000000.0
2009-04-01 04:08:00,3.5294,3.53287,3.5288,3.52911,11380000.0
2009-04-01 04:09:00,3.52979,3.5333,3.52934,3.5333,9250000.0
2009-04-01 04:10:00,3.52923,3.53333,3.52741,3.53028,6250000.0
2009-04-01 04:11:00,3.52713,3.53331,3.52713,3.53114,11630000.0
2009-04-01 04:12:00,3.5319,3.53309,3.52686,3.5307,6750000.0
2009-04-01 04:13:00,3.53067,3.53431,3.5275,3.53036,5500000.0
2009-04-01 04:14:00,3.53352,3.53405,3.5277,3.53059,13380000.0
2009-04-01 04:15:00,3.53175,3.53474,3.53164,3.53195,6000000.0
2009-04-01 04:16:00,3.53089,3.53407,3.53089,3.53166,9250000.0
2009-04-01 04:17:00,3.5327,3.53362,3.53063,3.53106,7750000.0
2009-04-01 04:18:00,3.5322,3.53382,3.53037,3.53148,8500000.0
2009-04-01 04:19:00,3.53037,3.53463,3.5284,3.53463,9250000.0
2009-04-01 04:20:00,3.53264,3.53264,3.52835,3.53086,11250000.0
2009-04-01 04:21:00,3.5309,3.53312,3.53043,3.53312,10250000.0
2009-04-01 04:22:00,3.52906,3.53048,3.52828,3.52975,11000000.0
2009-04-01 04:23:00,3.5311,3.53432,3.53051,3.53432,6750000.0
2009-04-01 04:24:00,3.52829,3.53131,3.52829,3.53041,7880000.0
2009-04-01 04:25:00,3.53357,3.53357,3.53025,3.53025,6250000.0
2009-04-01 04:26:00,3.53279,3.53279,3.52762,3.53171,6250000.0
2009-04-01 04:27:00,3.52574,3.53142,3.52574,3.52631,10000000.0
2009-04-01 04:28:00,3.53035,3.53035,3.52262,3.52262,8000000.0
2009-04-01 04:29:00,3.52476,3.52944,3.52476,3.5266,10000000.0
2009-04-01 04:30:00,3.5314,3.53186,3.5228,3.5228,7750000.0
2009-04-01 04:31:00,3.52438,3.53028,3.52344,3.52663,11380000.0
2009-04-01 04:32:00,3.52987,3.5304,3.52373,3.5303,5750000.0
2009-04-01 04:33:00,3.529,3.529,3.52103,3.52413,8500000.0
2009-04-01 04:34:00,3.52202,3.52804,3.52202,3.52299,8250000.0
2009-04-01 04:35:00,3.52756,3.52796,3.52339,3.52382,6500000.0
2009-04-01 04:36:00,3.52454,3.52787,3.52095,3.52412,15500000.0
2009-04-01 04:37:00,3.52766,3.52766,3.52053,3.52382,6130000.0
2009-04-01 04:38:00,3.52812,3.52812,3.52351,3.52496,9000000.0
2009-04-01 04:39:00,3.53024,3.53069,3.52664,3.52749,6250000.0
2009-04-01 04:40:00,3.52534,3.52999,3.52339,3.52999,10250000.0
2009-04-01 04:41:00,3.52858,3.52969,3.5264,3.52741,6500000.0
2009-04-01 04:42:00,3.52771,3.52932,3.52397,3.52614,9000000.0
2009-04-01 04:43:00,3.53014,3.53014,3.52598,3.53007,6750000.0
2009-04-01 04:44:00,3.52495,3.52855,3.52128,3.52579,8250000.0
2009-04-01 04:45:00,3.52481,3.52502,3.52284,3.52502,9000000.0
2009-04-01 04:46:00,3.52696,3.52885,3.52488,3.52488,10130000.0
2009-04-01 04:47:00,3.52454,3.5291,3.52341,3.52341,8130000.0
2009-04-01 04:48:00,3.52564,3.52747,3.5246,3.52587,9000000.0
2009-04-01 04:49:00,3.52682,3.52848,3.52198,3.52848,5250000.0
2009-04-01 04:50:00,3.52507,3.52671,3.52339,3.52662,11250000.0
2009-04-01 04:51:00,3.52169,3.52761,3.52169,3.52761,9250000.0
2009-04-01 04:52:00,3.52273,3.52298,3.51861,3.52298,7380000.0
2009-04-01 04:53:00,3.52407,3.52682,3.52128,3.52433,10500000.0
2009-04-01 04:54:00,3.52662,3.52662,3.52342,3.52627,7500000.0
2009-04-01 04:55:00,3.52339,3.52731,3.52339,3.52722,8010000.0
2009-04-01 04:56:00,3.52553,3.52732,3.52354,3.52616,9250000.0
2009-04-01 04:57:00,3.52301,3.52767,3.52301,3.52563,9250000.0
2009-04-01 04:58:00,3.52501,3.52765,3.51951,3.51951,5130000.0
2009-04-01 04:59:00,3.52432,3.52758,3.52273,3.52473,10750000.0
2009-04-01 05:00:00,3.52426,3.52476,3.52109,3.5243,11000000.0
2009-04-01 05:01:00,3.52326,3.5266,3.52246,3.52246,9500000.0
2009-04-01 05:02:00,3.52222,3.52728,3.52222,3.52421,12250000.0
2009-04-01 05:03:00,3.52648,3.52882,3.52438,3.52882,5250000.0
2009-04-01 05:04:00,3.52852,3.52889,3.52424,3.52424,7500000.0
2009-04-01 05:05:00,3.52505,3.52815,3.52189,3.52456,8250000.0
2009-04-01 05:06:00,3.52489,3.52588,3.52169,3.52492,8880000.0
2009-04-01 05:07:00,3.52397,3.528,3.52141,3.52431,9000000.0
2009-04-01 05:08:00,3.52407,3.52755,3.52407,3.52528,5250000.0
2009-04-01 05:09:00,3.52387,3.52474,3.52199,3.52474,10130000.0
2009-04-01 05:10:00,3.52742,3.52842,3.52454,3.52454,8500000.0
2009-04-01 05:11:00,3.52803,3.52803,3.52255,3.52469,7500000.0
2009-04-01 05:12:00,3.5267,3.52718,3.52224,3.52571,7000000.0
2009-04-01 05:13:00,3.52451,3.52786,3.52275,3.52604,9250000.0
2009-04-01 05:14:00,3.52481,3.52806,3.5243,3.5243,8000000.0
2009-04-01 05:15:00,3.52475,3.52884,3.52306,3.52421,13630000.0
2009-04-01 05:16:00,3.52155,3.52413,3.52155,3.52413,11750000.0
2009-04-01 05:17:00,3.52416,3.52656,3.52098,3.52493,7750000.0
2009-04-01 05:18:00,3.52374,3.52726,3.52092,3.52092,10000000.0
2009-04-01 05:19:00,3.52497,3.52819,3.52208,3.52448,15250000.0
2009-04-01 05:20:00,3.5253,3.52814,3.52318,3.52693,10250000.0
2009-04-01 05:21:00,3.52314,3.52494,3.52224,3.524,3750000.0
2009-04-01 05:22:00,3.52428,3.52811,3.52408,3.52431,8630000.0
2009-04-01 05:24:00,3.52607,3.5264,3.52025,3.52507,11500000.0
2009-04-01 05:25:00,3.52501,3.5271,3.52177,3.5266,6250000.0
2009-04-01 05:26:00,3.52585,3.52967,3.52469,3.5254,15250000.0
2009-04-01 05:27:00,3.5258,3.5298,3.52435,3.52725,12000000.0
2009-04-01 05:28:00,3.52738,3.52834,3.52364,3.52364,6130000.0
2009-04-01 05:29:00,3.52147,3.52817,3.52147,3.52364,9000000.0
2009-04-01 05:30:00,3.52312,3.52936,3.52312,3.52531,10250000.0
2009-04-01 05:31:00,3.52479,3.52834,3.52465,3.52834,6000000.0
2009-04-01 05:32:00,3.52419,3.52804,3.5228,3.52386,8500000.0
2009-04-01 05:33:00,3.52636,3.52934,3.52555,3.52616,11000000.0
2009-04-01 05:34:00,3.52865,3.52865,3.52434,3.5273,5630000.0
2009-04-01 05:35:00,3.52564,3.52931,3.52202,3.52202,6250000.0
2009-04-01 05:36:00,3.52587,3.52989,3.52532,3.52643,12250000.0
2009-04-01 05:37:00,3.52616,3.5286,3.52172,3.52172,10000000.0
2009-04-01 05:38:00,3.52567,3.52768,3.5244,3.52484,8250000.0
2009-04-01 05:39:00,3.52606,3.52947,3.52606,3.52627,7750000.0
2009-04-01 05:40:00,3.52819,3.52837,3.52323,3.5265,7750000.0
2009-04-01 05:41:00,3.52995,3.52995,3.52393,3.52554,6000000.0
2009-04-01 05:42:00,3.52963,3.53001,3.52601,3.53001,7750000.0
2009-04-01 05:43:00,3.52651,3.53007,3.52547,3.52609,13750000.0
2009-04-01 05:44:00,3.52625,3.52902,3.5226,3.52725,8130000.0
2009-04-01 05:45:00,3.52814,3.52814,3.5251,3.52637,9250000.0
2009-04-01 05:46:00,3.52439,3.52779,3.52439,3.52779,4000000.0
2009-04-01 05:47:00,3.52244,3.52698,3.52244,3.52618,15250000.0
2009-04-01 05:48:00,3.52663,3.53048,3.52562,3.53048,15250000.0
2009-04-01 05:49:00,3.52627,3.53012,3.52351,3.52559,15500000.0
2009-04-01 05:50:00,3.52338,3.52869,3.5215,3.52597,7000000.0
2009-04-01 05:51:00,3.52346,3.52709,3.52301,3.52573,18250000.0
2009-04-01 05:52:00,3.52765,3.52828,3.52299,3.52562,11250000.0
2009-04-01 05:53:00,3.52251,3.52841,3.52251,3.52587,7500000.0
2009-04-01 05:54:00,3.52642,3.52707,3.52274,3.52274,5500000.0
2009-04-01 05:55:00,3.5246,3.53056,3.52279,3.53038,16380000.0
2009-04-01 05:56:00,3.52668,3.53179,3.52668,3.52777,5500000.0
2009-04-01 05:57:00,3.53072,3.5326,3.52556,3.52846,13000000.0
2009-04-01 05:58:00,3.52848,3.53123,3.525,3.52864,5750000.0
2009-04-01 05:59:00,3.52845,3.53092,3.52286,3.52875,18500000.0
2009-04-01 06:00:00,3.52242,3.52746,3.52242,3.5258,8750000.0
2009-04-01 06:01:00,3.52852,3.53235,3.52852,3.5322,10500000.0
2009-04-01 06:02:00,3.52813,3.53103,3.52681,3.52681,9750000.0
2009-04-01 06:03:00,3.52486,3.52903,3.52486,3.52895,5250000.0
2009-04-01 06:04:00,3.52797,3.53137,3.52511,3.52833,11000000.0
2009-04-01 06:05:00,3.52827,3.52866,3.52649,3.52817,8500000.0
2009-04-01 06:06:00,3.52669,3.53194,3.52669,3.52966,7500000.0
2009-04-01 06:07:00,3.53003,3.53344,3.53003,3.53344,7500000.0
2009-04-01 06:08:00,3.53136,3.53396,3.53106,3.53176,7500000.0
2009-04-01 06:09:00,3.53112,3.53271,3.52898,3.52898,6250000.0
2009-04-01 06:10:00,3.53079,3.53318,3.53016,3.53016,7000000.0
2009-04-01 06:11:00,3.53316,3.53316,3.52875,3.52886,8500000.0
2009-04-01 06:12:00,3.52815,3.53223,3.52815,3.52986,9750000.0
2009-04-01 06:13:00,3.52627,3.53143,3.52627,3.52791,6250000.0
2009-04-01 06:14:00,3.53112,3.53225,3.5288,3.52891,12000000.0
2009-04-01 06:15:00,3.53273,3.53273,3.52765,3.52914,5500000.0
2009-04-01 06:16:00,3.52907,3.53124,3.52809,3.52877,8250000.0
2009-04-01 06:17:00,3.52949,3.53317,3.52949,3.53019,6000000.0
2009-04-01 06:18:00,3.5306,3.53496,3.53027,3.53106,8750000.0
2009-04-01 06:19:00,3.53269,3.53517,3.53228,3.53228,5750000.0
2009-04-01 06:20:00,3.53581,3.53587,3.53071,3.53237,10750000.0
2009-04-01 06:21:00,3.53025,3.53484,3.53025,3.5306,11250000.0
2009-04-01 06:22:00,3.53399,3.53577,3.52959,3.53577,6750000.0
2009-04-01 06:23:00,3.53175,3.53479,3.53092,3.53092,6380000.0
2009-04-01 06:24:00,3.53034,3.5345,3.52668,3.52668,6750000.0
2009-04-01 06:25:00,3.53228,3.53468,3.53174,3.53199,7750000.0
2009-04-01 06:26:00,3.5329,3.53577,3.5322,3.5322,7000000.0
2009-04-01 06:27:00,3.53217,3.53255,3.52874,3.52874,5500000.0
2009-04-01 06:28:00,3.52996,3.5351,3.52996,3.53395,7250000.0
2009-04-01 06:29:00,3.53164,3.53379,3.52585,3.5291,10250000.0
2009-04-01 06:30:00,3.53225,3.53396,3.52743,3.52975,6250000.0
2009-04-01 06:31:00,3.53707,3.53739,3.5281,3.5281,6500000.0
2009-04-01 06:32:00,3.53011,3.53492,3.52939,3.52939,5250000.0
2009-04-01 06:33:00,3.53081,3.53498,3.53028,3.53129,10750000.0
2009-04-01 06:34:00,3.53168,3.53451,3.52954,3.53179,8250000.0
2009-04-01 06:35:00,3.53596,3.53596,3.52976,3.52976,6500000.0
2009-04-01 06:36:00,3.53182,3.53434,3.53015,3.53015,5750000.0
2009-04-01 06:37:00,3.5286,3.53504,3.5286,3.53111,12500000.0
2009-04-01 06:38:00,3.52918,3.53427,3.52863,3.52863,8250000.0
2009-04-01 06:39:00,3.53047,3.5337,3.52893,3.5337,6250000.0
2009-04-01 06:40:00,3.52955,3.53231,3.52955,3.53034,5250000.0
2009-04-01 06:41:00,3.52964,3.53409,3.52571,3.53409,7630000.0
2009-04-01 06:42:00,3.53,3.5325,3.5272,3.5277,8250000.0
2009-04-01 06:43:00,3.52885,3.53113,3.52706,3.52897,9000000.0
2009-04-01 06:44:00,3.52638,3.53336,3.52638,3.53036,11750000.0
2009-04-01 06:45:00,3.52856,3.53329,3.52618,3.52618,10510000.0
2009-04-01 06:46:00,3.52873,3.53262,3.52602,3.52982,4750000.0
2009-04-01 06:47:00,3.52636,3.53151,3.52636,3.5291,7500000.0
2009-04-01 06:48:00,3.52888,3.52895,3.52623,3.52864,7750000.0
2009-04-01 06:49:00,3.5269,3.53356,3.52681,3.52681,7000000.0
2009-04-01 06:50:00,3.52883,3.5328,3.52883,3.53019,10250000.0
2009-04-01 06:51:00,3.53151,3.5325,3.52793,3.53006,12000000.0
2009-04-01 06:52:00,3.53023,3.53415,3.53023,3.53256,12500000.0
2009-04-01 06:54:00,3.53201,3.53262,3.52962,3.53201,7000000.0
2009-04-01 06:55:00,3.52906,3.53235,3.52906,3.53013,6000000.0
2009-04-01 06:56:00,3.53032,3.53243,3.52976,3.52976,8000000.0
2009-04-01 06:57:00,3.52671,3.53374,3.52671,3.53032,13130000.0
2009-04-01 06:58:00,3.5302,3.53183,3.52711,3.53048,6250000.0
2009-04-01 06:59:00,3.52834,3.53316,3.52677,3.52897,6750000.0
2009-04-01 07:00:00,3.52982,3.5329,3.52563,3.52989,14000000.0
2009-04-01 07:01:00,3.5295,3.53272,3.52881,3.53011,12750000.0
2009-04-01 07:02:00,3.5296,3.53328,3.5279,3.53231,12750000.0
2009-04-01 07:03:00,3.52719,3.533,3.52719,3.52728,12000000.0
2009-04-01 07:04:00,3.52989,3.53259,3.52784,3.52992,15250000.0
2009-04-01 07:05:00,3.52686,3.52927,3.52594,3.52797,7380000.0
2009-04-01 07:06:00,3.52976,3.53294,3.529,3.5326,12500000.0
2009-04-01 07:07:00,3.52966,3.53324,3.52659,3.52929,10250000.0
2009-04-01 07:08:00,3.53076,3.53132,3.525,3.525,7000000.0
2009-04-01 07:09:00,3.52799,3.53291,3.52799,3.52819,10250000.0
2009-04-01 07:10:00,3.52878,3.53289,3.52771,3.52771,10250000.0
2009-04-01 07:11:00,3.53406,3.53457,3.52925,3.53184,5880000.0
2009-04-01 07:12:00,3.53112,3.53509,3.52862,3.53112,9750000.0
2009-04-01 07:13:00,3.53222,3.53439,3.52891,3.52891,6250000.0
2009-04-01 07:14:00,3.53176,3.53398,3.53075,3.53075,9250000.0
2009-04-01 07:15:00,3.53067,3.53455,3.52747,3.53105,12250000.0
2009-04-01 07:16:00,3.52889,3.53421,3.52889,3.5325,7130000.0
2009-04-01 07:17:00,3.53203,3.53568,3.53187,3.53187,8250000.0
2009-04-01 07:18:00,3.53356,3.53708,3.53196,3.53438,17000000.0
2009-04-01 07:19:00,3.53354,3.53679,3.53048,3.53171,13750000.0
2009-04-01 07:20:00,3.53076,3.53767,3.53076,3.53447,7500000.0
2009-04-01 07:21:00,3.53443,3.53833,3.53404,3.53417,16250000.0
2009-04-01 07:22:00,3.53381,3.53847,3.53198,3.53405,12250000.0
2009-04-01 07:23:00,3.5349,3.53677,3.53148,3.53185,6500000.0
2009-04-01 07:24:00,3.534,3.5354,3.53163,3.53266,9750000.0
2009-04-01 07:25:00,3.53829,3.53829,3.53205,3.53205,6000000.0
2009-04-01 07:26:00,3.53051,3.53589,3.53006,3.53206,9380000.0
2009-04-01 07:27:00,3.53245,3.53665,3.53245,3.53275,9000000.0
2009-04-01 07:28:00,3.53275,3.53702,3.52971,3.53702,10500000.0
2009-04-01 07:29:00,3.53359,3.53712,3.53276,3.53416,12500000.0
2009-04-01 07:30:00,3.53862,3.53868,3.5332,3.53461,10750000.0
2009-04-01 07:31:00,3.53372,3.53494,3.53176,3.53494,8250000.0
2009-04-01 07:32:00,3.53027,3.53372,3.5271,3.53065,6500000.0
2009-04-01 07:33:00,3.52752,3.53413,3.52615,3.53413,10000000.0
2009-04-01 07:34:00,3.53262,3.53566,3.53037,3.53471,10130000.0
2009-04-01 07:35:00,3.52966,3.53446,3.52966,3.53097,13880000.0
2009-04-01 07:36:00,3.52942,3.53511,3.52942,3.53071,9500000.0
2009-04-01 07:37:00,3.53177,3.53509,3.53177,3.53346,6000000.0
2009-04-01 07:38:00,3.532,3.5347,3.53068,3.53152,9380000.0
2009-04-01 07:39:00,3.53386,3.53481,3.53013,3.53185,17880000.0
2009-04-01 07:40:00,3.53172,3.53417,3.52859,3.53417,11750000.0
2009-04-01 07:41:00,3.53161,3.53435,3.53003,3.53435,7250000.0
2009-04-01 07:42:00,3.52373,3.53185,3.52373,3.52481,7250000.0
2009-04-01 07:43:00,3.52883,3.52972,3.52422,3.52499,10130000.0
2009-04-01 07:44:00,3.52518,3.53065,3.52518,3.53065,7750000.0
2009-04-01 07:45:00,3.52703,3.53106,3.52596,3.52991,12000000.0
2009-04-01 07:46:00,3.52611,3.53208,3.52173,3.53208,6250000.0
2009-04-01 07:47:00,3.528,3.53179,3.52688,3.52838,6250000.0
2009-04-01 07:48:00,3.52785,3.53123,3.52553,3.53091,8750000.0
2009-04-01 07:49:00,3.52921,3.5328,3.52921,3.5328,10750000.0
2009-04-01 07:50:00,3.53002,3.53375,3.52677,3.52978,13000000.0
2009-04-01 07:51:00,3.52837,3.53365,3.52837,3.52966,10250000.0
2009-04-01 07:52:00,3.53193,3.53391,3.5297,3.53089,10130000.0
2009-04-01 07:53:00,3.52961,3.53373,3.52903,3.52953,13250000.0
2009-04-01 07:54:00,3.53197,3.53618,3.53197,3.53471,11250000.0
2009-04-01 07:55:00,3.53172,3.53411,3.5308,3.53088,8250000.0
2009-04-01 07:56:00,3.53232,3.53424,3.53098,3.53098,7750000.0
2009-04-01 07:57:00,3.53069,3.53548,3.53057,3.53057,9250000.0
2009-04-01 07:58:00,3.52809,3.53292,3.52809,3.53292,9250000.0
2009-04-01 07:59:00,3.5272,3.53105,3.52633,3.52815,9000000.0
2009-04-01 08:00:00,3.52844,3.53093,3.52712,3.5277,5250000.0
2009-04-01 08:01:00,3.53017,3.53365,3.52791,3.52862,8260000.0
2009-04-01 08:02:00,3.52624,3.53468,3.52624,3.52944,18630000.0
2009-04-01 08:03:00,3.52607,3.53273,3.52345,3.52647,9010000.0
2009-04-01 08:04:00,3.52667,3.53006,3.52068,3.52369,12750000.0
2009-04-01 08:05:00,3.52176,3.52633,3.5157,3.52371,6750000.0
2009-04-01 08:06:00,3.5225,3.52529,3.51763,3.52369,7250000.0
2009-04-01 08:07:00,3.5254,3.52582,3.51791,3.52022,7500000.0
2009-04-01 08:08:00,3.52192,3.52861,3.52183,3.52861,13000000.0
2009-04-01 08:09:00,3.52396,3.52619,3.52174,3.52445,8500000.0
2009-04-01 08:10:00,3.52531,3.52788,3.51947,3.51947,8250000.0
2009-04-01 08:11:00,3.52288,3.5275,3.52117,3.52391,6250000.0
2009-04-01 08:12:00,3.52736,3.52742,3.52369,3.52506,9500000.0
2009-04-01 08:13:00,3.52406,3.52629,3.52165,3.52312,5250000.0
2009-04-01 08:14:00,3.5237,3.5275,3.52316,3.52491,12500000.0
2009-04-01 08:15:00,3.52422,3.52754,3.52114,3.52508,13000000.0
2009-04-01 08:16:00,3.52458,3.52813,3.5239,3.5239,6630000.0
2009-04-01 08:17:00,3.52614,3.52738,3.52456,3.52456,7250000.0
2009-04-01 08:18:00,3.52523,3.52736,3.52178,3.52178,9000000.0
2009-04-01 08:19:00,3.52155,3.52635,3.52146,3.52245,6750000.0
2009-04-01 08:20:00,3.52194,3.52614,3.52194,3.52399,7750000.0
2009-04-01 08:21:00,3.51805,3.52337,3.51679,3.51806,7250000.0
2009-04-01 08:22:00,3.51959,3.52283,3.51265,3.51611,8250000.0
2009-04-01 08:23:00,3.51948,3.5204,3.51523,3.51523,5630000.0
2009-04-01 08:24:00,3.52208,3.52208,3.51045,3.51345,7000000.0
2009-04-01 08:25:00,3.51935,3.52279,3.51651,3.52024,11250000.0
2009-04-01 08:26:00,3.52149,3.52344,3.51702,3.52145,9250000.0
2009-04-01 08:27:00,3.52052,3.52361,3.52052,3.52264,6750000.0
2009-04-01 08:28:00,3.52083,3.52476,3.5173,3.52476,13500000.0
2009-04-01 08:29:00,3.52239,3.52431,3.51812,3.51932,7750000.0
2009-04-01 08:30:00,3.5202,3.52473,3.51878,3.51878,13750000.0
2009-04-01 08:31:00,3.51621,3.52291,3.51621,3.51663,6750000.0
2009-04-01 08:32:00,3.52002,3.52188,3.51396,3.51396,5500000.0
2009-04-01 08:33:00,3.51796,3.52208,3.51796,3.51826,6250000.0
2009-04-01 08:34:00,3.51952,3.52053,3.5119,3.51733,4880000.0
2009-04-01 08:35:00,3.52075,3.52114,3.51881,3.5191,5250000.0
2009-04-01 08:36:00,3.52005,3.52247,3.51785,3.5192,13000000.0
2009-04-01 08:37:00,3.51927,3.52218,3.51874,3.51874,10000000.0
2009-04-01 08:38:00,3.51951,3.52278,3.5165,3.51987,10500000.0
2009-04-01 08:39:00,3.52094,3.52279,3.51849,3.51967,13000000.0
2009-04-01 08:40:00,3.51769,3.52124,3.51685,3.51893,8000000.0
2009-04-01 08:41:00,3.51911,3.52383,3.5173,3.5173,11880000.0
2009-04-01 08:42:00,3.51856,3.52068,3.51617,3.51617,8500000.0
2009-04-01 08:43:00,3.51573,3.52174,3.51573,3.51655,16000000.0
2009-04-01 08:44:00,3.51561,3.52174,3.51196,3.51429,14000000.0
2009-04-01 08:45:00,3.51566,3.51876,3.51566,3.51582,8000000.0
2009-04-01 08:46:00,3.51887,3.52004,3.51794,3.51794,6130000.0
2009-04-01 08:47:00,3.51798,3.52088,3.5177,3.51842,6250000.0
2009-04-01 08:48:00,3.51814,3.52018,3.5162,3.5162,13880000.0
2009-04-01 08:49:00,3.51416,3.51915,3.51173,3.51539,5750000.0
2009-04-01 08:50:00,3.51337,3.5191,3.51337,3.51376,8500000.0
2009-04-01 08:51:00,3.51193,3.5161,3.51052,3.51052,8750000.0
2009-04-01 08:52:00,3.50848,3.51576,3.50848,3.51111,8000000.0
2009-04-01 08:53:00,3.51283,3.51612,3.50835,3.50835,9500000.0
2009-04-01 08:54:00,3.51217,3.51608,3.5094,3.51236,7750000.0
2009-04-01 08:55:00,3.51421,3.51528,3.51167,3.51235,7000000.0
2009-04-01 08:56:00,3.5149,3.516,3.5112,3.5112,7130000.0
2009-04-01 08:57:00,3.51273,3.51587,3.50803,3.51334,15880000.0
2009-04-01 08:58:00,3.51364,3.5155,3.51149,3.51315,5250000.0
2009-04-01 08:59:00,3.51414,3.5171,3.51323,3.51438,15750000.0
2009-04-01 09:00:00,3.5129,3.51667,3.51176,3.51228,5750000.0
2009-04-01 09:01:00,3.51318,3.51714,3.51167,3.51303,15250000.0
2009-04-01 09:02:00,3.51281,3.51619,3.50899,3.51137,8250000.0
2009-04-01 09:03:00,3.5093,3.51667,3.50868,3.51289,15130000.0
2009-04-01 09:04:00,3.51187,3.51483,3.5089,3.51056,6630000.0
2009-04-01 09:05:00,3.51106,3.51633,3.51106,3.51633,11750000.0
2009-04-01 09:06:00,3.51397,3.51397,3.51196,3.51196,8500000.0
2009-04-01 09:07:00,3.50926,3.50926,3.50591,3.50769,5750000.0
2009-04-01 09:08:00,3.5028,3.51083,3.5028,3.50548,8500000.0
2009-04-01 09:09:00,3.50612,3.50629,3.49849,3.49866,8500000.0
2009-04-01 09:10:00,3.50183,3.50663,3.4988,3.49916,6000000.0
2009-04-01 09:11:00,3.49923,3.50418,3.49895,3.50098,10750000.0
2009-04-01 09:12:00,3.50233,3.50354,3.49735,3.50234,8500000.0
2009-04-01 09:13:00,3.50114,3.50366,3.49425,3.49895,13500000.0
2009-04-01 09:14:00,3.49978,3.50637,3.49858,3.50518,6750000.0
2009-04-01 09:15:00,3.50625,3.50998,3.50366,3.50805,12250000.0
2009-04-01 09:16:00,3.50834,3.51173,3.50541,3.51168,12750000.0
2009-04-01 09:17:00,3.50954,3.51004,3.5068,3.5068,7750000.0
2009-04-01 09:18:00,3.50905,3.5114,3.50614,3.5114,8500000.0
2009-04-01 09:19:00,3.50699,3.50991,3.50453,3.50833,5500000.0
2009-04-01 09:20:00,3.50914,3.5106,3.5069,3.50952,12250000.0
2009-04-01 09:21:00,3.50878,3.51288,3.50439,3.50909,12500000.0
2009-04-01 09:22:00,3.50927,3.51168,3.50707,3.51168,9750000.0
2009-04-01 09:23:00,3.5103,3.51334,3.50989,3.51334,8750000.0
2009-04-01 09:24:00,3.51174,3.5138,3.50769,3.51199,6000000.0
2009-04-01 09:25:00,3.50795,3.51512,3.50795,3.51262,10000000.0
2009-04-01 09:26:00,3.51469,3.51719,3.51303,3.51677,6750000.0
2009-04-01 09:27:00,3.51601,3.52051,3.51205,3.51957,12000000.0
2009-04-01 09:28:00,3.5215,3.52357,3.51919,3.52357,10630000.0
2009-04-01 09:29:00,3.52118,3.52569,3.51925,3.52446,15250000.0
2009-04-01 09:30:00,3.52296,3.52636,3.52226,3.52466,6000000.0
2009-04-01 09:31:00,3.52478,3.52645,3.51968,3.52409,6880000.0
2009-04-01 09:32:00,3.52605,3.52605,3.51846,3.52353,6000000.0
2009-04-01 09:33:00,3.52369,3.5248,3.52124,3.5215,6250000.0
2009-04-01 09:34:00,3.52577,3.52642,3.52312,3.52312,7500000.0
2009-04-01 09:35:00,3.52717,3.52741,3.52302,3.52741,11750000.0
2009-04-01 09:36:00,3.5264,3.52916,3.524,3.52693,12000000.0
2009-04-01 09:37:00,3.52686,3.52833,3.52149,3.52244,9000000.0
2009-04-01 09:38:00,3.52975,3.52975,3.52376,3.5293,5500000.0
2009-04-01 09:39:00,3.52701,3.52837,3.52355,3.52355,8500000.0
2009-04-01 09:40:00,3.52632,3.52978,3.52209,3.52727,6750000.0
2009-04-01 09:41:00,3.52371,3.52915,3.52371,3.52632,13750000.0
2009-04-01 09:42:00,3.52495,3.52927,3.52217,3.52927,15750000.0
2009-04-01 09:43:00,3.52482,3.52762,3.52092,3.52391,11000000.0
2009-04-01 09:44:00,3.52185,3.52825,3.52185,3.52798,10750000.0
2009-04-01 09:45:00,3.52628,3.52789,3.52202,3.52241,13500000.0
2009-04-01 09:46:00,3.52349,3.52749,3.52213,3.52749,5500000.0
2009-04-01 09:47:00,3.52663,3.52683,3.51991,3.52327,10130000.0
2009-04-01 09:48:00,3.52554,3.52554,3.51752,3.51772,7250000.0
2009-04-01 09:49:00,3.52442,3.52442,3.51809,3.51891,6250000.0
2009-04-01 09:50:00,3.51872,3.52409,3.51807,3.52409,7250000.0
2009-04-01 09:51:00,3.52092,3.52538,3.52092,3.52332,6000000.0
2009-04-01 09:52:00,3.52358,3.52524,3.52013,3.52265,11750000.0
2009-04-01 09:53:00,3.51876,3.52566,3.51789,3.52102,10000000.0
2009-04-01 09:54:00,3.52059,3.52613,3.51685,3.52157,13000000.0
2009-04-01 09:55:00,3.52053,3.52261,3.51863,3.5197,10000000.0
2009-04-01 09:56:00,3.52348,3.52385,3.51639,3.51639,6000000.0
2009-04-01 09:57:00,3.51989,3.52421,3.51947,3.52024,13250000.0
2009-04-01 09:58:00,3.52082,3.52358,3.51834,3.51987,10000000.0
2009-04-01 09:59:00,3.52004,3.5236,3.51786,3.52091,10630000.0
2009-04-01 10:00:00,3.51844,3.52103,3.51341,3.51609,5500000.0
2009-04-01 10:01:00,3.51804,3.52104,3.51523,3.51917,6500000.0
2009-04-01 10:02:00,3.51691,3.52107,3.51316,3.51761,9000000.0
2009-04-01 10:03:00,3.51769,3.5218,3.51568,3.5208,12500000.0
2009-04-01 10:04:00,3.51813,3.523,3.51813,3.52152,5250000.0
2009-04-01 10:05:00,3.52211,3.52345,3.52084,3.5219,11000000.0
2009-04-01 10:06:00,3.5221,3.52752,3.5221,3.52611,9750000.0
2009-04-01 10:07:00,3.52749,3.53,3.52749,3.53,7500000.0
2009-04-01 10:08:00,3.52732,3.53113,3.52732,3.52737,9500000.0
2009-04-01 10:09:00,3.52626,3.53087,3.52626,3.52898,7250000.0
2009-04-01 10:10:00,3.52544,3.53251,3.52535,3.52887,12250000.0
2009-04-01 10:11:00,3.53017,3.5325,3.52379,3.52857,6750000.0
2009-04-01 10:12:00,3.53133,3.53243,3.52596,3.53019,6250000.0
2009-04-01 10:13:00,3.52899,3.5342,3.52619,3.53172,11000000.0
2009-04-01 10:14:00,3.53115,3.53383,3.52787,3.52787,6250000.0
2009-04-01 10:15:00,3.528,3.53272,3.52731,3.53166,6250000.0
2009-04-01 10:16:00,3.53026,3.53142,3.52762,3.52762,7500000.0
2009-04-01 10:17:00,3.52648,3.53262,3.52648,3.52813,12750000.0
2009-04-01 10:18:00,3.53245,3.53245,3.52597,3.53089,12250000.0
2009-04-01 10:19:00,3.53032,3.53071,3.52678,3.5304,8000000.0
2009-04-01 10:20:00,3.53025,3.53137,3.52765,3.53104,7250000.0
2009-04-01 10:21:00,3.52861,3.52962,3.51847,3.51985,12000000.0
2009-04-01 10:22:00,3.52304,3.52914,3.52304,3.52443,8000000.0
2009-04-01 10:23:00,3.52824,3.52942,3.52089,3.52236,8500000.0
2009-04-01 10:24:00,3.5242,3.52777,3.52226,3.52226,6000000.0
2009-04-01 10:25:00,3.52206,3.527,3.52118,3.52118,7130000.0
2009-04-01 10:26:00,3.52353,3.52573,3.52243,3.52243,8250000.0
2009-04-01 10:27:00,3.52041,3.52613,3.52041,3.52423,10750000.0
2009-04-01 10:28:00,3.52337,3.52668,3.52185,3.52632,5500000.0
2009-04-01 10:29:00,3.52367,3.52677,3.52367,3.52657,8750000.0
2009-04-01 10:30:00,3.52634,3.52694,3.52457,3.52496,6250000.0
2009-04-01 10:31:00,3.5286,3.5286,3.52498,3.52596,7250000.0
2009-04-01 10:32:00,3.52602,3.5291,3.52171,3.52562,14750000.0
2009-04-01 10:33:00,3.5222,3.52839,3.52169,3.52254,6250000.0
2009-04-01 10:34:00,3.52203,3.52784,3.52132,3.52435,8130000.0
2009-04-01 10:35:00,3.52621,3.5273,3.52341,3.52622,5750000.0
2009-04-01 10:36:00,3.52532,3.52922,3.52336,3.52772,8500000.0
2009-04-01 10:37:00,3.5297,3.53026,3.52727,3.52904,7000000.0
2009-04-01 10:38:00,3.52462,3.53199,3.52244,3.53172,8630000.0
2009-04-01 10:39:00,3.52305,3.52834,3.52305,3.52504,9000000.0
2009-04-01 10:40:00,3.52296,3.52633,3.52296,3.52566,13750000.0
2009-04-01 10:41:00,3.52532,3.52664,3.52396,3.52664,8000000.0
2009-04-01 10:42:00,3.52688,3.52807,3.523,3.523,7500000.0
2009-04-01 10:43:00,3.52446,3.52695,3.52122,3.52264,10000000.0
2009-04-01 10:44:00,3.52167,3.52634,3.52167,3.52575,15500000.0
2009-04-01 10:45:00,3.51683,3.52706,3.51683,3.52503,8500000.0
2009-04-01 10:46:00,3.52117,3.52571,3.51901,3.52571,11250000.0
2009-04-01 10:47:00,3.52033,3.52353,3.52024,3.52227,7250000.0
2009-04-01 10:48:00,3.52163,3.52475,3.52059,3.524,5250000.0
2009-04-01 10:49:00,3.52077,3.52477,3.51998,3.51998,8130000.0
2009-04-01 10:50:00,3.52435,3.52493,3.52326,3.52395,8500000.0
2009-04-01 10:51:00,3.52289,3.52517,3.51993,3.51993,8000000.0
2009-04-01 10:52:00,3.52321,3.52614,3.51844,3.52087,12500000.0
2009-04-01 10:53:00,3.52403,3.52403,3.5181,3.52142,8500000.0
2009-04-01 10:54:00,3.51833,3.52317,3.51322,3.52258,7250000.0
2009-04-01 10:55:00,3.51608,3.52085,3.51423,3.51969,10500000.0
2009-04-01 10:56:00,3.51713,3.51848,3.51266,3.51436,11500000.0
2009-04-01 10:57:00,3.51032,3.51727,3.51032,3.51676,10500000.0
2009-04-01 10:58:00,3.51252,3.51301,3.50961,3.50961,7250000.0
2009-04-01 10:59:00,3.51339,3.51457,3.50695,3.50912,7000000.0
2009-04-01 11:00:00,3.51182,3.51816,3.51022,3.51678,13500000.0
2009-04-01 11:01:00,3.51171,3.51747,3.50897,3.51405,12000000.0
2009-04-01 11:02:00,3.51225,3.51703,3.51141,3.5143,6000000.0
2009-04-01 11:03:00,3.51484,3.5159,3.51288,3.51331,9250000.0
2009-04-01 11:04:00,3.51173,3.51591,3.51052,3.5107,10500000.0
2009-04-01 11:05:00,3.51059,3.51482,3.50819,3.51149,11000000.0
2009-04-01 11:06:00,3.5103,3.51489,3.51003,3.51106,6000000.0
2009-04-01 11:07:00,3.50885,3.5146,3.50684,3.51257,5250000.0
2009-04-01 11:08:00,3.51141,3.51289,3.50823,3.51087,6250000.0
2009-04-01 11:09:00,3.51134,3.51254,3.50777,3.51194,10000000.0
2009-04-01 11:10:00,3.51094,3.51185,3.50887,3.51114,6750000.0
2009-04-01 11:11:00,3.5095,3.5115,3.50473,3.50964,6750000.0
2009-04-01 11:12:00,3.50921,3.51126,3.50479,3.50824,5250000.0
2009-04-01 11:13:00,3.50506,3.5116,3.50506,3.5055,11630000.0
2009-04-01 11:14:00,3.51156,3.51327,3.50949,3.51327,11380000.0
2009-04-01 11:15:00,3.50995,3.51356,3.50886,3.51307,11250000.0
2009-04-01 11:16:00,3.51237,3.51365,3.51067,3.51096,5250000.0
2009-04-01 11:17:00,3.5106,3.51332,3.50536,3.51332,7500000.0
2009-04-01 11:18:00,3.51354,3.51354,3.50516,3.5087,8500000.0
2009-04-01 11:19:00,3.50896,3.51293,3.50712,3.51222,11500000.0
2009-04-01 11:20:00,3.51147,3.51323,3.50663,3.5118,7000000.0
2009-04-01 11:21:00,3.50965,3.51439,3.50965,3.51439,8750000.0
2009-04-01 11:22:00,3.51161,3.5137,3.50877,3.50877,6250000.0
2009-04-01 11:23:00,3.51415,3.5162,3.51128,3.51476,13500000.0
2009-04-01 11:24:00,3.50967,3.5156,3.50967,3.5143,8500000.0
2009-04-01 11:25:00,3.50924,3.51513,3.50783,3.51178,10750000.0
2009-04-01 11:26:00,3.51537,3.51573,3.51053,3.51573,9750000.0
2009-04-01 11:27:00,3.51151,3.51397,3.50986,3.51323,9250000.0
2009-04-01 11:28:00,3.51629,3.51629,3.51123,3.5118,9250000.0
2009-04-01 11:29:00,3.51382,3.51766,3.50949,3.51766,5250000.0
2009-04-01 11:30:00,3.51714,3.51888,3.5139,3.51888,6250000.0
2009-04-01 11:31:00,3.51931,3.51931,3.51163,3.5139,11750000.0
2009-04-01 11:32:00,3.51735,3.5186,3.51352,3.51816,17000000.0
2009-04-01 11:33:00,3.5164,3.51979,3.51414,3.51887,9000000.0
2009-04-01 11:34:00,3.51813,3.51983,3.51685,3.51839,8750000.0
2009-04-01 11:35:00,3.51903,3.51983,3.51216,3.51333,9250000.0
2009-04-01 11:36:00,3.51874,3.51957,3.51419,3.51419,7500000.0
2009-04-01 11:37:00,3.51407,3.51809,3.5127,3.51809,9000000.0
2009-04-01 11:38:00,3.5122,3.51869,3.5122,3.51843,5880000.0
2009-04-01 11:39:00,3.51927,3.51959,3.51216,3.51563,13250000.0
2009-04-01 11:40:00,3.51586,3.52037,3.51586,3.51781,15130000.0
2009-04-01 11:41:00,3.5172,3.52026,3.51652,3.51904,7500000.0
2009-04-01 11:42:00,3.52082,3.52082,3.51537,3.51585,6500000.0
2009-04-01 11:43:00,3.51541,3.51881,3.51404,3.5176,8500000.0
2009-04-01 11:44:00,3.5129,3.51997,3.5129,3.51829,7000000.0
2009-04-01 11:45:00,3.51674,3.518,3.51353,3.51353,10750000.0
2009-04-01 11:46:00,3.51998,3.51998,3.51508,3.51569,5500000.0
2009-04-01 11:47:00,3.51466,3.51988,3.51466,3.51559,9000000.0
2009-04-01 11:48:00,3.5137,3.52015,3.51289,3.52015,10000000.0
2009-04-01 11:49:00,3.51431,3.51838,3.51052,3.51308,9500000.0
2009-04-01 11:50:00,3.51192,3.51695,3.5118,3.514,7250000.0
2009-04-01 11:51:00,3.51064,3.51608,3.50857,3.51608,7750000.0
2009-04-01 11:52:00,3.51485,3.51657,3.51189,3.51343,9000000.0
2009-04-01 11:53:00,3.51186,3.51521,3.51089,3.51107,5500000.0
2009-04-01 11:54:00,3.51048,3.51355,3.50715,3.5103,10000000.0
2009-04-01 11:55:00,3.5088,3.51207,3.50687,3.50687,6250000.0
2009-04-01 11:56:00,3.50932,3.51125,3.50869,3.50869,8500000.0
2009-04-01 11:57:00,3.50659,3.51141,3.50659,3.51038,8750000.0
2009-04-01 11:58:00,3.50432,3.51242,3.50432,3.50884,14500000.0
2009-04-01 11:59:00,3.50749,3.51065,3.50636,3.50843,8750000.0
2009-04-01 12:00:00,3.5058,3.51206,3.50569,3.50733,8250000.0
2009-04-01 12:01:00,3.50728,3.51013,3.50459,3.50709,7250000.0
2009-04-01 12:02:00,3.50615,3.51083,3.5043,3.50669,11500000.0
2009-04-01 12:03:00,3.50548,3.50995,3.50357,3.50364,6000000.0
2009-04-01 12:04:00,3.50619,3.50768,3.49884,3.50117,6500000.0
2009-04-01 12:05:00,3.50667,3.50667,3.49816,3.50409,8250000.0
2009-04-01 12:06:00,3.50181,3.50419,3.49783,3.49783,8880000.0
2009-04-01 12:07:00,3.49708,3.50349,3.49527,3.49885,7250000.0
2009-04-01 12:08:00,3.49516,3.49975,3.49516,3.49909,7750000.0
2009-04-01 12:09:00,3.4969,3.49987,3.49449,3.49799,12500000.0
2009-04-01 12:10:00,3.4988,3.4988,3.48945,3.49224,11250000.0
2009-04-01 12:11:00,3.49545,3.49796,3.49242,3.49506,8500000.0
2009-04-01 12:12:00,3.48909,3.49508,3.48909,3.49124,9380000.0
2009-04-01 12:13:00,3.48919,3.49393,3.48399,3.48889,10630000.0
2009-04-01 12:14:00,3.49584,3.49584,3.48556,3.48835,9500000.0
2009-04-01 12:15:00,3.4835,3.49215,3.4835,3.48607,8500000.0
2009-04-01 12:16:00,3.48665,3.49057,3.48665,3.48912,5500000.0
2009-04-01 12:17:00,3.48947,3.49101,3.48902,3.49026,5750000.0
2009-04-01 12:18:00,3.48648,3.4929,3.48648,3.48904,8250000.0
2009-04-01 12:19:00,3.49158,3.49439,3.48692,3.49218,12000000.0
2009-04-01 12:20:00,3.48839,3.49317,3.48408,3.49317,9380000.0
2009-04-01 12:21:00,3.48993,3.49252,3.48376,3.48605,13250000.0
2009-04-01 12:22:00,3.48725,3.48853,3.48372,3.48449,6630000.0
2009-04-01 12:23:00,3.48791,3.48995,3.48358,3.48782,9250000.0
2009-04-01 12:24:00,3.48364,3.48839,3.48195,3.4868,6500000.0
2009-04-01 12:25:00,3.48699,3.48849,3.4824,3.48849,5500000.0
2009-04-01 12:26:00,3.48432,3.48757,3.48124,3.48124,6000000.0
2009-04-01 12:27:00,3.48512,3.48727,3.48247,3.48431,10500000.0
2009-04-01 12:28:00,3.48755,3.48822,3.48428,3.48428,8000000.0
2009-04-01 12:29:00,3.4849,3.48734,3.48355,3.48355,9750000.0
2009-04-01 12:30:00,3.48195,3.48739,3.48039,3.48467,5500000.0
2009-04-01 12:31:00,3.47973,3.48445,3.47634,3.4766,6750000.0
2009-04-01 12:32:00,3.48394,3.48394,3.46766,3.4677,6250000.0
2009-04-01 12:33:00,3.46903,3.48085,3.46318,3.46694,14880000.0
2009-04-01 12:34:00,3.46417,3.47247,3.46417,3.46645,7750000.0
2009-04-01 12:35:00,3.46566,3.46661,3.45908,3.46055,7750000.0
2009-04-01 12:36:00,3.46003,3.46721,3.45805,3.46128,13750000.0
2009-04-01 12:37:00,3.46638,3.46872,3.45569,3.45932,11750000.0
2009-04-01 12:38:00,3.46196,3.46491,3.45753,3.46297,9500000.0
2009-04-01 12:39:00,3.46335,3.46532,3.45931,3.46236,7880000.0
2009-04-01 12:40:00,3.45828,3.46576,3.45828,3.46576,11500000.0
2009-04-01 12:41:00,3.46432,3.46627,3.46123,3.46341,7750000.0
2009-04-01 12:42:00,3.46284,3.46592,3.46066,3.46592,11250000.0
2009-04-01 12:43:00,3.46429,3.46719,3.46429,3.46589,7000000.0
2009-04-01 12:44:00,3.46352,3.46726,3.46347,3.46347,9250000.0
2009-04-01 12:45:00,3.46241,3.46968,3.46241,3.46744,5250000.0
2009-04-01 12:46:00,3.46805,3.46976,3.46559,3.46698,11500000.0
2009-04-01 12:47:00,3.46731,3.46775,3.46164,3.46258,7500000.0
2009-04-01 12:48:00,3.4598,3.46919,3.4586,3.4659,9750000.0
2009-04-01 12:49:00,3.46186,3.46687,3.45716,3.45932,7000000.0
2009-04-01 12:50:00,3.45556,3.46678,3.45495,3.46466,8750000.0
2009-04-01 12:51:00,3.45805,3.46043,3.45304,3.45668,8250000.0
2009-04-01 12:52:00,3.45749,3.46043,3.45329,3.45329,9250000.0
2009-04-01 12:53:00,3.46158,3.46158,3.45538,3.45889,9000000.0
2009-04-01 12:54:00,3.45589,3.45902,3.45277,3.45479,8250000.0
2009-04-01 12:55:00,3.44907,3.45822,3.44632,3.44632,10000000.0
2009-04-01 12:56:00,3.44457,3.45677,3.44457,3.44821,10630000.0
2009-04-01 12:57:00,3.4524,3.45281,3.44641,3.44832,8750000.0
2009-04-01 12:58:00,3.4466,3.45325,3.4463,3.44726,10380000.0
2009-04-01 12:59:00,3.44661,3.45133,3.44564,3.44823,15250000.0
2009-04-01 13:00:00,3.44853,3.45122,3.44793,3.45103,8630000.0
2009-04-01 13:01:00,3.44821,3.45297,3.44812,3.45112,14250000.0
2009-04-01 13:02:00,3.45234,3.45305,3.44716,3.44747,11250000.0
2009-04-01 13:03:00,3.44967,3.45409,3.44749,3.45017,9500000.0
2009-04-01 13:04:00,3.44996,3.45176,3.44786,3.45009,12130000.0
2009-04-01 13:05:00,3.44317,3.45248,3.44317,3.44682,12250000.0
2009-04-01 13:06:00,3.44721,3.45223,3.44721,3.44757,10000000.0
2009-04-01 13:07:00,3.44586,3.45096,3.44229,3.44487,9500000.0
2009-04-01 13:08:00,3.44663,3.44898,3.44208,3.4442,11500000.0
2009-04-01 13:09:00,3.44424,3.44815,3.44317,3.44629,7250000.0
2009-04-01 13:10:00,3.44628,3.44794,3.44147,3.44373,6000000.0
2009-04-01 13:11:00,3.44402,3.45129,3.44224,3.45095,9750000.0
2009-04-01 13:12:00,3.44415,3.45067,3.44332,3.44999,13500000.0
2009-04-01 13:13:00,3.4483,3.4501,3.44276,3.44337,11500000.0
2009-04-01 13:14:00,3.44417,3.45224,3.44109,3.44109,8750000.0
2009-04-01 13:15:00,3.4353,3.44139,3.43167,3.43348,5250000.0
2009-04-01 13:16:00,3.43768,3.44144,3.4349,3.43553,10130000.0
2009-04-01 13:17:00,3.43426,3.43897,3.43426,3.43522,11750000.0
2009-04-01 13:18:00,3.43385,3.43747,3.43313,3.43547,10750000.0
2009-04-01 13:19:00,3.43154,3.43706,3.42833,3.43706,7500000.0
2009-04-01 13:20:00,3.43257,3.43628,3.43195,3.43465,5500000.0
2009-04-01 13:21:00,3.43189,3.43737,3.4315,3.43203,7750000.0
2009-04-01 13:22:00,3.43318,3.43547,3.43277,3.43492,9250000.0
2009-04-01 13:23:00,3.43525,3.43873,3.43347,3.43672,12000000.0
2009-04-01 13:24:00,3.43641,3.43979,3.43355,3.43622,15250000.0
2009-04-01 13:25:00,3.43706,3.44046,3.43706,3.43736,8000000.0
2009-04-01 13:26:00,3.43973,3.44189,3.43716,3.44044,13250000.0
2009-04-01 13:27:00,3.4387,3.44504,3.43677,3.44425,9500000.0
2009-04-01 13:28:00,3.43976,3.44175,3.4318,3.4331,8000000.0
2009-04-01 13:29:00,3.43392,3.43935,3.43113,3.43455,5630000.0
2009-04-01 13:30:00,3.4378,3.4378,3.42752,3.43039,13750000.0
2009-04-01 13:31:00,3.42924,3.43549,3.42924,3.4343,9750000.0
2009-04-01 13:32:00,3.42885,3.43384,3.42563,3.42657,7250000.0
2009-04-01 13:33:00,3.42847,3.43029,3.4256,3.42572,8130000.0
2009-04-01 13:34:00,3.43171,3.43171,3.42138,3.42523,10250000.0
2009-04-01 13:35:00,3.42698,3.43035,3.42584,3.42719,7630000.0
2009-04-01 13:36:00,3.42453,3.42951,3.42146,3.42918,9250000.0
2009-04-01 13:37:00,3.42913,3.43014,3.42523,3.42523,9000000.0
2009-04-01 13:38:00,3.42821,3.43096,3.42377,3.42752,7000000.0
2009-04-01 13:39:00,3.42814,3.43304,3.42552,3.42734,7000000.0
2009-04-01 13:40:00,3.42602,3.43342,3.42602,3.42778,5750000.0
2009-04-01 13:41:00,3.43475,3.43475,3.42863,3.43025,8130000.0
2009-04-01 13:42:00,3.43241,3.43343,3.43004,3.43343,5250000.0
2009-04-01 13:43:00,3.43126,3.43276,3.42825,3.42987,12750000.0
2009-04-01 13:44:00,3.43002,3.43421,3.42805,3.43292,10500000.0
2009-04-01 13:45:00,3.42744,3.43443,3.42744,3.42779,9250000.0
2009-04-01 13:46:00,3.43096,3.43452,3.42986,3.43252,10500000.0
2009-04-01 13:47:00,3.43059,3.43473,3.42893,3.42893,8750000.0
2009-04-01 13:48:00,3.43023,3.43381,3.42793,3.43069,9000000.0
2009-04-01 13:49:00,3.43022,3.43352,3.43022,3.43108,5500000.0
2009-04-01 13:50:00,3.42953,3.43327,3.42953,3.43112,10250000.0
2009-04-01 13:51:00,3.4312,3.43326,3.4293,3.43124,8000000.0
2009-04-01 13:52:00,3.42947,3.43471,3.42947,3.43408,12750000.0
2009-04-01 13:53:00,3.43584,3.43667,3.43041,3.43041,6250000.0
2009-04-01 13:54:00,3.43551,3.43657,3.43206,3.43208,8250000.0
2009-04-01 13:55:00,3.43149,3.43744,3.43149,3.43405,8750000.0
2009-04-01 13:56:00,3.43788,3.43805,3.43089,3.43534,9510000.0
2009-04-01 13:57:00,3.43487,3.4377,3.43235,3.43235,8000000.0
2009-04-01 13:58:00,3.43583,3.43915,3.43325,3.43516,7000000.0
2009-04-01 13:59:00,3.43803,3.44231,3.43798,3.44106,7750000.0
2009-04-01 14:00:00,3.43481,3.4429,3.43481,3.4429,10250000.0
2009-04-01 14:01:00,3.43777,3.44333,3.43599,3.43855,13750000.0
2009-04-01 14:02:00,3.43617,3.4431,3.43617,3.44135,9000000.0
2009-04-01 14:03:00,3.43773,3.43857,3.43477,3.43484,11000000.0
2009-04-01 14:04:00,3.43731,3.44024,3.43383,3.43875,7750000.0
2009-04-01 14:05:00,3.43645,3.43985,3.43571,3.4371,6250000.0
2009-04-01 14:06:00,3.43532,3.4411,3.43486,3.43486,10380000.0
2009-04-01 14:07:00,3.44227,3.44227,3.43485,3.43671,9250000.0
2009-04-01 14:08:00,3.43316,3.43918,3.43316,3.43736,8130000.0
2009-04-01 14:09:00,3.43724,3.43915,3.43557,3.43557,7750000.0
2009-04-01 14:10:00,3.43657,3.4394,3.4328,3.43435,12750000.0
2009-04-01 14:11:00,3.43579,3.43879,3.43427,3.43512,5500000.0
2009-04-01 14:12:00,3.43538,3.43781,3.43393,3.43393,10380000.0
2009-04-01 14:13:00,3.43619,3.43703,3.43012,3.43205,10500000.0
2009-04-01 14:14:00,3.43195,3.43602,3.42907,3.43069,6750000.0
2009-04-01 14:15:00,3.42861,3.43489,3.42766,3.43326,8500000.0
2009-04-01 14:16:00,3.43418,3.44024,3.43156,3.43949,11750000.0
2009-04-01 14:17:00,3.44105,3.44316,3.4377,3.44103,11250000.0
2009-04-01 14:18:00,3.43895,3.44213,3.43844,3.4414,6250000.0
2009-04-01 14:19:00,3.43866,3.44359,3.43622,3.44359,13750000.0
2009-04-01 14:20:00,3.44012,3.44359,3.43483,3.44206,6750000.0
2009-04-01 14:21:00,3.43947,3.44366,3.43538,3.4364,13880000.0
2009-04-01 14:22:00,3.43074,3.44106,3.43074,3.43977,8750000.0
2009-04-01 14:23:00,3.43315,3.43951,3.43243,3.43873,8250000.0
2009-04-01 14:24:00,3.43195,3.43739,3.42922,3.43069,11250000.0
2009-04-01 14:25:00,3.42934,3.43358,3.42644,3.42913,8000000.0
2009-04-01 14:26:00,3.42766,3.43235,3.42155,3.43235,14380000.0
2009-04-01 14:27:00,3.42011,3.42871,3.41974,3.4256,6000000.0
2009-04-01 14:28:00,3.4218,3.42628,3.41971,3.42289,6250000.0
2009-04-01 14:29:00,3.42495,3.425,3.41979,3.41979,6880000.0
2009-04-01 14:30:00,3.42311,3.42728,3.42311,3.42698,8500000.0
2009-04-01 14:31:00,3.42397,3.42734,3.42397,3.42436,8000000.0
2009-04-01 14:32:00,3.42454,3.4293,3.42322,3.42477,11000000.0
2009-04-01 14:33:00,3.42462,3.4288,3.42363,3.42363,9250000.0
2009-04-01 14:34:00,3.42537,3.42743,3.42057,3.42515,12750000.0
2009-04-01 14:35:00,3.42412,3.4274,3.4206,3.42727,12250000.0
2009-04-01 14:36:00,3.42535,3.42895,3.42535,3.42801,8750000.0
2009-04-01 14:37:00,3.42413,3.42805,3.42053,3.42537,12510000.0
2009-04-01 14:38:00,3.42497,3.42966,3.42143,3.42743,6750000.0
2009-04-01 14:39:00,3.4229,3.43017,3.4229,3.42451,13750000.0
2009-04-01 14:40:00,3.42583,3.4285,3.42492,3.42618,12250000.0
2009-04-01 14:41:00,3.42877,3.42877,3.41818,3.41818,8500000.0
2009-04-01 14:42:00,3.42053,3.42734,3.41986,3.42147,14500000.0
2009-04-01 14:43:00,3.42361,3.42459,3.41973,3.42393,7250000.0
2009-04-01 14:44:00,3.42181,3.42811,3.42181,3.4259,10500000.0
2009-04-01 14:45:00,3.42386,3.42762,3.4217,3.42242,5750000.0
2009-04-01 14:46:00,3.42807,3.42871,3.42425,3.42425,11500000.0
2009-04-01 14:47:00,3.42771,3.42987,3.42565,3.4286,8500000.0
2009-04-01 14:48:00,3.43095,3.4319,3.42604,3.4319,8500000.0
2009-04-01 14:49:00,3.42903,3.43174,3.42474,3.42677,9380000.0
2009-04-01 14:50:00,3.42892,3.43158,3.42478,3.4302,6750000.0
2009-04-01 14:51:00,3.43421,3.43421,3.43025,3.43274,5250000.0
2009-04-01 14:52:00,3.42712,3.43329,3.42362,3.42362,10250000.0
2009-04-01 14:53:00,3.42909,3.43243,3.4258,3.42913,9750000.0
2009-04-01 14:54:00,3.431,3.43204,3.42774,3.42954,10000000.0
2009-04-01 14:55:00,3.43004,3.43216,3.42853,3.43111,6750000.0
2009-04-01 14:56:00,3.42948,3.43286,3.42702,3.42702,10000000.0
2009-04-01 14:57:00,3.43235,3.43235,3.42644,3.43056,10500000.0
2009-04-01 14:58:00,3.43024,3.43225,3.4269,3.43098,8000000.0
2009-04-01 14:59:00,3.43007,3.43323,3.42879,3.43158,8500000.0
2009-04-01 15:00:00,3.43191,3.4338,3.43017,3.43042,12000000.0
2009-04-01 15:01:00,3.43266,3.43286,3.42801,3.43061,5500000.0
2009-04-01 15:02:00,3.43301,3.43357,3.42614,3.42762,11250000.0
2009-04-01 15:03:00,3.42944,3.43429,3.42894,3.42931,15630000.0
2009-04-01 15:04:00,3.433,3.43428,3.42305,3.42305,11000000.0
2009-04-01 15:05:00,3.42581,3.43326,3.42581,3.42769,18750000.0
2009-04-01 15:06:00,3.42607,3.43052,3.42598,3.42673,18750000.0
2009-04-01 15:07:00,3.42538,3.42973,3.42406,3.42667,8500000.0
2009-04-01 15:08:00,3.42483,3.43029,3.42271,3.42878,8380000.0
2009-04-01 15:09:00,3.42512,3.42892,3.42512,3.42555,11500000.0
2009-04-01 15:10:00,3.42807,3.42921,3.42512,3.42881,9380000.0
2009-04-01 15:11:00,3.42518,3.4278,3.42255,3.42744,7750000.0
2009-04-01 15:12:00,3.42565,3.42993,3.42524,3.42988,5750000.0
2009-04-01 15:13:00,3.42902,3.42996,3.42824,3.42864,6750000.0
2009-04-01 15:14:00,3.42955,3.43245,3.42848,3.43245,11750000.0
2009-04-01 15:15:00,3.42846,3.43299,3.42846,3.43171,10000000.0
2009-04-01 15:16:00,3.43074,3.43374,3.43074,3.43125,18500000.0
2009-04-01 15:17:00,3.4349,3.43605,3.43326,3.43379,6000000.0
2009-04-01 15:18:00,3.43241,3.43717,3.43241,3.43694,8380000.0
2009-04-01 15:19:00,3.43697,3.44222,3.43467,3.43467,7500000.0
2009-04-01 15:20:00,3.4371,3.4425,3.43588,3.4406,7500000.0
2009-04-01 15:21:00,3.4403,3.44416,3.44025,3.44416,7750000.0
2009-04-01 15:22:00,3.44047,3.44445,3.43916,3.44351,11750000.0
2009-04-01 15:23:00,3.44244,3.44734,3.43933,3.44258,13500000.0
2009-04-01 15:24:00,3.443,3.44567,3.43939,3.44291,8750000.0
2009-04-01 15:25:00,3.44507,3.4462,3.43989,3.4441,9250000.0
2009-04-01 15:26:00,3.44175,3.44818,3.43911,3.44797,7380000.0
2009-04-01 15:27:00,3.4434,3.44697,3.43969,3.44413,6250000.0
2009-04-01 15:28:00,3.44669,3.44714,3.44476,3.44675,10500000.0
2009-04-01 15:29:00,3.446,3.44941,3.44508,3.44545,6250000.0
2009-04-01 15:30:00,3.44531,3.4489,3.44472,3.447,10250000.0
2009-04-01 15:31:00,3.44888,3.45006,3.44512,3.45006,11000000.0
2009-04-01 15:32:00,3.45148,3.45271,3.44945,3.45064,13750000.0
2009-04-01 15:33:00,3.45246,3.45399,3.44662,3.44662,13000000.0
2009-04-01 15:34:00,3.45071,3.45287,3.44725,3.4475,6250000.0
2009-04-01 15:35:00,3.44784,3.45379,3.445,3.44881,11250000.0
2009-04-01 15:36:00,3.44743,3.45109,3.44487,3.44832,7750000.0
2009-04-01 15:37:00,3.44958,3.45223,3.44581,3.45097,9630000.0
2009-04-01 15:38:00,3.44909,3.45236,3.44492,3.44751,9880000.0
2009-04-01 15:39:00,3.44702,3.45096,3.44431,3.44592,7500000.0
2009-04-01 15:40:00,3.44856,3.45164,3.44856,3.45035,6500000.0
2009-04-01 15:41:00,3.45283,3.45299,3.44476,3.44882,11000000.0
2009-04-01 15:42:00,3.45094,3.45399,3.44562,3.45399,10880000.0
2009-04-01 15:43:00,3.44956,3.4525,3.44513,3.45026,9250000.0
2009-04-01 15:44:00,3.4481,3.45161,3.44626,3.44626,6750000.0
2009-04-01 15:45:00,3.44601,3.45025,3.44479,3.44804,8250000.0
2009-04-01 15:46:00,3.44828,3.44964,3.44342,3.44342,8380000.0
2009-04-01 15:47:00,3.44846,3.45054,3.44797,3.44799,7000000.0
2009-04-01 15:48:00,3.44663,3.45165,3.4459,3.45025,6500000.0
2009-04-01 15:49:00,3.45008,3.45219,3.44599,3.44599,8750000.0
2009-04-01 15:50:00,3.44898,3.45262,3.44601,3.44816,11250000.0
2009-04-01 15:51:00,3.44675,3.45095,3.44673,3.45005,7000000.0
2009-04-01 15:52:00,3.44686,3.45142,3.44686,3.44875,11000000.0
2009-04-01 15:53:00,3.44453,3.4494,3.44453,3.44812,8750000.0
2009-04-01 15:54:00,3.44774,3.44978,3.44565,3.44711,6000000.0
2009-04-01 15:55:00,3.44983,3.45038,3.44409,3.44667,6750000.0
2009-04-01 15:56:00,3.44445,3.44812,3.44379,3.44385,5750000.0
2009-04-01 15:57:00,3.44796,3.44946,3.44363,3.44883,9000000.0
2009-04-01 15:58:00,3.44385,3.44826,3.44189,3.445,7250000.0
2009-04-01 15:59:00,3.44615,3.448,3.44507,3.44692,9250000.0
2009-04-01 16:00:00,3.44639,3.44735,3.44355,3.44371,8880000.0
2009-04-01 16:01:00,3.44186,3.44609,3.43404,3.43404,6880000.0
2009-04-01 16:02:00,3.43476,3.44468,3.43258,3.43694,13250000.0
2009-04-01 16:03:00,3.43695,3.44104,3.4331,3.43535,8500000.0
2009-04-01 16:04:00,3.43702,3.43837,3.43346,3.43346,9130000.0
2009-04-01 16:05:00,3.43376,3.43703,3.4336,3.43629,6000000.0
2009-04-01 16:06:00,3.43617,3.43731,3.43272,3.43645,7250000.0
2009-04-01 16:07:00,3.43615,3.43927,3.43548,3.43813,12130000.0
2009-04-01 16:08:00,3.43602,3.44005,3.43288,3.43288,12500000.0
2009-04-01 16:09:00,3.435,3.43947,3.43356,3.43947,6250000.0
2009-04-01 16:10:00,3.43295,3.43799,3.42827,3.4347,8750000.0
2009-04-01 16:11:00,3.43363,3.43706,3.43363,3.43503,8250000.0
2009-04-01 16:12:00,3.43319,3.43772,3.4317,3.43458,7510000.0
2009-04-01 16:13:00,3.43418,3.43831,3.43153,3.43831,7500000.0
2009-04-01 16:14:00,3.43516,3.43894,3.43401,3.43651,16000000.0
2009-04-01 16:15:00,3.4345,3.4381,3.4345,3.43587,6250000.0
2009-04-01 16:16:00,3.43634,3.4389,3.43529,3.43726,7250000.0
2009-04-01 16:17:00,3.4367,3.43972,3.43505,3.43556,14500000.0
2009-04-01 16:18:00,3.43312,3.43838,3.43312,3.4375,5500000.0
2009-04-01 16:19:00,3.43268,3.43698,3.4307,3.43101,7000000.0
2009-04-01 16:20:00,3.43183,3.4377,3.43183,3.43319,9630000.0
2009-04-01 16:21:00,3.4311,3.43446,3.428,3.428,7000000.0
2009-04-01 16:22:00,3.43427,3.43486,3.4287,3.4287,10000000.0
2009-04-01 16:23:00,3.43135,3.43152,3.42935,3.42935,5250000.0
2009-04-01 16:24:00,3.43261,3.43335,3.42929,3.42929,8000000.0
2009-04-01 16:25:00,3.43246,3.43518,3.42842,3.43436,6250000.0
2009-04-01 16:26:00,3.43506,3.43737,3.43454,3.43571,8750000.0
2009-04-01 16:27:00,3.43693,3.43816,3.43516,3.4365,11500000.0
2009-04-01 16:28:00,3.43649,3.43991,3.43587,3.43991,10500000.0
2009-04-01 16:29:00,3.43471,3.43826,3.4347,3.43689,6000000.0
2009-04-01 16:30:00,3.43626,3.43858,3.43355,3.43778,12750000.0
2009-04-01 16:31:00,3.43858,3.43949,3.43546,3.43925,6750000.0
2009-04-01 16:32:00,3.43936,3.44038,3.43538,3.43929,7250000.0
2009-04-01 16:33:00,3.4427,3.44317,3.43753,3.43918,8250000.0
2009-04-01 16:34:00,3.4375,3.44329,3.43718,3.4405,14630000.0
2009-04-01 16:35:00,3.4406,3.44265,3.43674,3.44019,13500000.0
2009-04-01 16:36:00,3.43833,3.44211,3.43541,3.43643,12750000.0
2009-04-01 16:37:00,3.43664,3.43971,3.43526,3.43557,7500000.0
2009-04-01 16:38:00,3.43805,3.44061,3.4337,3.44002,10130000.0
2009-04-01 16:39:00,3.43687,3.43912,3.42989,3.43187,7500000.0
2009-04-01 16:40:00,3.43442,3.4374,3.43284,3.43488,7380000.0
2009-04-01 16:41:00,3.43456,3.43663,3.43102,3.43102,6750000.0
2009-04-01 16:42:00,3.43233,3.43587,3.43108,3.43581,6500000.0
2009-04-01 16:43:00,3.43817,3.43817,3.4332,3.43359,12630000.0
2009-04-01 16:44:00,3.43772,3.43873,3.43419,3.43478,11000000.0
2009-04-01 16:45:00,3.43401,3.43912,3.43401,3.43402,8130000.0
2009-04-01 16:46:00,3.43597,3.43849,3.43376,3.43832,7250000.0
2009-04-01 16:47:00,3.44079,3.44248,3.43695,3.4407,14750000.0
2009-04-01 16:48:00,3.44265,3.44371,3.44056,3.44233,5510000.0
2009-04-01 16:49:00,3.43992,3.44493,3.43801,3.44076,13250000.0
2009-04-01 16:50:00,3.43885,3.44463,3.43885,3.44244,6250000.0
2009-04-01 16:51:00,3.44348,3.44626,3.43984,3.4431,7250000.0
2009-04-01 16:52:00,3.44435,3.44435,3.44124,3.44193,8000000.0
2009-04-01 16:53:00,3.4408,3.4447,3.4379,3.44216,14750000.0
2009-04-01 16:54:00,3.44227,3.44543,3.44031,3.4425,6750000.0
2009-04-01 16:55:00,3.4452,3.4458,3.44298,3.4441,6250000.0
2009-04-01 16:56:00,3.44761,3.44789,3.44445,3.44705,9750000.0
2009-04-01 16:57:00,3.44749,3.45004,3.44749,3.44911,7000000.0
2009-04-01 16:58:00,3.44587,3.45179,3.44587,3.45007,8880000.0
2009-04-01 16:59:00,3.45036,3.45134,3.44727,3.44836,7750000.0
2009-04-01 17:00:00,3.44747,3.44973,3.44641,3.44665,6000000.0
2009-04-01 17:01:00,3.44533,3.44861,3.44514,3.44602,11250000.0
2009-04-01 17:02:00,3.4463,3.44814,3.445,3.4458,9500000.0
2009-04-01 17:03:00,3.44379,3.44838,3.44322,3.44582,9000000.0
2009-04-01 17:04:00,3.44618,3.44916,3.44441,3.44756,10750000.0
2009-04-01 17:05:00,3.44626,3.44722,3.44426,3.44639,7500000.0
2009-04-01 17:06:00,3.44955,3.44975,3.44492,3.44509,6750000.0
2009-04-01 17:07:00,3.44381,3.44734,3.44055,3.44055,7250000.0
2009-04-01 17:08:00,3.44164,3.44521,3.43731,3.43731,11000000.0
2009-04-01 17:09:00,3.44045,3.44497,3.43697,3.43714,7250000.0
2009-04-01 17:10:00,3.43948,3.44176,3.43568,3.43914,14250000.0
2009-04-01 17:11:00,3.43806,3.44146,3.43757,3.43874,7500000.0
2009-04-01 17:12:00,3.43979,3.44192,3.43789,3.44192,10000000.0
2009-04-01 17:13:00,3.44085,3.44168,3.43806,3.44168,8250000.0
2009-04-01 17:14:00,3.44128,3.4433,3.43874,3.44165,7000000.0
2009-04-01 17:15:00,3.44124,3.44403,3.43604,3.44094,7750000.0
2009-04-01 17:16:00,3.44124,3.44384,3.44117,3.4423,9130000.0
2009-04-01 17:17:00,3.44105,3.44649,3.44105,3.44525,7750000.0
2009-04-01 17:18:00,3.44237,3.44716,3.43925,3.43925,5500000.0
2009-04-01 17:19:00,3.43674,3.44578,3.43674,3.44438,11000000.0
2009-04-01 17:20:00,3.44358,3.4455,3.44019,3.44019,7500000.0
2009-04-01 17:21:00,3.44179,3.44459,3.44179,3.44418,7130000.0
2009-04-01 17:22:00,3.43859,3.44493,3.43859,3.44346,14000000.0
2009-04-01 17:23:00,3.44221,3.44474,3.44015,3.44196,15250000.0
2009-04-01 17:24:00,3.43796,3.44393,3.43677,3.44017,11380000.0
2009-04-01 17:25:00,3.43748,3.44521,3.43748,3.44205,7500000.0
2009-04-01 17:26:00,3.44086,3.445,3.43689,3.43793,13880000.0
2009-04-01 17:27:00,3.43667,3.44238,3.43569,3.44218,7000000.0
2009-04-01 17:28:00,3.43617,3.44129,3.43491,3.43862,11250000.0
2009-04-01 17:29:00,3.43352,3.44417,3.43352,3.43701,8250000.0
2009-04-01 17:30:00,3.44258,3.44258,3.4366,3.44069,8750000.0
2009-04-01 17:31:00,3.43516,3.4403,3.43295,3.43295,9250000.0
2009-04-01 17:32:00,3.43375,3.43952,3.43061,3.4368,7380000.0
2009-04-01 17:33:00,3.43652,3.4393,3.43519,3.43523,5750000.0
2009-04-01 17:34:00,3.43545,3.43882,3.43334,3.43546,7000000.0
2009-04-01 17:35:00,3.43547,3.43917,3.43395,3.43395,9500000.0
2009-04-01 17:36:00,3.43646,3.43984,3.43646,3.43799,8750000.0
2009-04-01 17:37:00,3.43818,3.44001,3.43701,3.43867,8500000.0
2009-04-01 17:38:00,3.43651,3.4411,3.4357,3.43736,11500000.0
2009-04-01 17:39:00,3.43279,3.44009,3.43173,3.43563,7000000.0
2009-04-01 17:40:00,3.43685,3.4386,3.43439,3.43439,7500000.0
2009-04-01 17:41:00,3.43318,3.43673,3.43128,3.43665,7380000.0
2009-04-01 17:42:00,3.4345,3.43644,3.42794,3.43172,7000000.0
2009-04-01 17:43:00,3.43178,3.43452,3.43132,3.43132,5500000.0
2009-04-01 17:44:00,3.43357,3.43557,3.42772,3.42772,9000000.0
2009-04-01 17:45:00,3.43206,3.43433,3.42995,3.43019,10000000.0
2009-04-01 17:46:00,3.42879,3.43339,3.42862,3.43124,9500000.0
2009-04-01 17:47:00,3.43032,3.43537,3.42949,3.43517,6750000.0
2009-04-01 17:48:00,3.4308,3.43658,3.4308,3.43272,5250000.0
2009-04-01 17:49:00,3.4348,3.43721,3.43382,3.43463,9630000.0
2009-04-01 17:50:00,3.43264,3.43885,3.43264,3.43885,10000000.0
2009-04-01 17:51:00,3.43744,3.43767,3.43108,3.43331,6000000.0
2009-04-01 17:52:00,3.43374,3.43701,3.43094,3.43208,14250000.0
2009-04-01 17:53:00,3.43351,3.43673,3.43307,3.43524,5250000.0
2009-04-01 17:54:00,3.43433,3.4367,3.42933,3.42933,11250000.0
2009-04-01 17:55:00,3.4299,3.43365,3.42553,3.42657,8880000.0
2009-04-01 17:56:00,3.43414,3.43414,3.42374,3.43252,15500000.0
2009-04-01 17:57:00,3.42163,3.43033,3.42017,3.42996,11750000.0
2009-04-01 17:58:00,3.41969,3.42665,3.41357,3.41357,10130000.0
2009-04-01 17:59:00,3.40757,3.41965,3.40602,3.40602,11000000.0
2009-04-01 18:00:00,3.40802,3.41174,3.38989,3.39462,12500000.0
2009-04-01 18:01:00,3.39718,3.4073,3.39398,3.40596,7000000.0
2009-04-01 18:02:00,3.40506,3.40851,3.39773,3.40332,14250000.0
2009-04-01 18:03:00,3.40505,3.40929,3.39898,3.40485,10380000.0
2009-04-01 18:04:00,3.3959,3.40776,3.39407,3.39928,13000000.0
2009-04-01 18:05:00,3.40459,3.40753,3.40152,3.40535,12500000.0
2009-04-01 18:06:00,3.40735,3.40907,3.40365,3.40405,7250000.0
2009-04-01 18:07:00,3.40458,3.40948,3.40144,3.40144,13500000.0
2009-04-01 18:08:00,3.39967,3.40684,3.39967,3.4011,6500000.0
2009-04-01 18:09:00,3.40255,3.40471,3.39895,3.40343,6250000.0
2009-04-01 18:10:00,3.4032,3.4032,3.39607,3.39654,8500000.0
2009-04-01 18:11:00,3.39584,3.40261,3.39533,3.39988,13000000.0
2009-04-01 18:12:00,3.39504,3.39847,3.39302,3.39642,5250000.0
2009-04-01 18:13:00,3.39506,3.39922,3.39094,3.39094,6000000.0
2009-04-01 18:14:00,3.39362,3.39849,3.39084,3.39084,10250000.0
2009-04-01 18:15:00,3.39346,3.39488,3.39085,3.39413,10500000.0
2009-04-01 18:16:00,3.39421,3.39631,3.39342,3.39427,6500000.0
2009-04-01 18:17:00,3.3942,3.3967,3.3864,3.39109,10380000.0
2009-04-01 18:18:00,3.3873,3.39569,3.38532,3.39102,5630000.0
2009-04-01 18:19:00,3.39065,3.39608,3.38878,3.39118,17000000.0
2009-04-01 18:20:00,3.39367,3.39416,3.38835,3.3893,8250000.0
2009-04-01 18:21:00,3.38996,3.3938,3.38607,3.38607,11130000.0
2009-04-01 18:22:00,3.39228,3.39228,3.38548,3.38836,7000000.0
2009-04-01 18:23:00,3.38477,3.38944,3.38351,3.38351,8250000.0
2009-04-01 18:24:00,3.38198,3.38832,3.38198,3.38832,6750000.0
2009-04-01 18:25:00,3.38603,3.38927,3.38601,3.38927,9630000.0
2009-04-01 18:26:00,3.38635,3.39328,3.38544,3.38828,6000000.0
2009-04-01 18:27:00,3.38996,3.39443,3.38741,3.38988,9000000.0
2009-04-01 18:28:00,3.39087,3.3956,3.38718,3.3956,7380000.0
2009-04-01 18:29:00,3.39175,3.39724,3.39144,3.39573,8130000.0
2009-04-01 18:30:00,3.39839,3.39903,3.3934,3.39805,17380000.0
2009-04-01 18:31:00,3.39589,3.39984,3.39589,3.3991,9500000.0
2009-04-01 18:32:00,3.39928,3.39928,3.39555,3.39787,7000000.0
2009-04-01 18:33:00,3.39685,3.39954,3.39133,3.39609,13250000.0
2009-04-01 18:34:00,3.39386,3.39688,3.39386,3.39688,9000000.0
2009-04-01 18:35:00,3.39473,3.39836,3.39463,3.39585,10750000.0
2009-04-01 18:36:00,3.39537,3.39821,3.3946,3.3946,5750000.0
2009-04-01 18:37:00,3.39589,3.39718,3.39211,3.39596,12500000.0
2009-04-01 18:38:00,3.39374,3.39727,3.39374,3.395,11500000.0
2009-04-01 18:39:00,3.39579,3.39743,3.39292,3.39743,11750000.0
2009-04-01 18:40:00,3.39448,3.39722,3.39131,3.39701,7750000.0
2009-04-01 18:41:00,3.39633,3.39633,3.39126,3.39489,7500000.0
2009-04-01 18:42:00,3.39458,3.39611,3.38908,3.3961,8130000.0
2009-04-01 18:43:00,3.39447,3.39727,3.39117,3.39727,8000000.0
2009-04-01 18:44:00,3.39575,3.39789,3.39082,3.39415,8880000.0
2009-04-01 18:45:00,3.39387,3.39874,3.3927,3.39874,9750000.0
2009-04-01 18:46:00,3.39865,3.39865,3.39392,3.39706,5500000.0
2009-04-01 18:47:00,3.397,3.39822,3.39536,3.39752,5250000.0
2009-04-01 18:48:00,3.39519,3.40001,3.39512,3.39994,8500000.0
2009-04-01 18:49:00,3.39831,3.39944,3.3947,3.3947,10380000.0
2009-04-01 18:50:00,3.3936,3.39639,3.39308,3.39411,5750000.0
2009-04-01 18:51:00,3.38854,3.4001,3.38854,3.3971,11250000.0
2009-04-01 18:52:00,3.39725,3.40055,3.39589,3.39993,9380000.0
2009-04-01 18:53:00,3.39842,3.40172,3.39655,3.39768,7750000.0
2009-04-01 18:54:00,3.39635,3.40014,3.39431,3.39812,8880000.0
2009-04-01 18:55:00,3.39856,3.39914,3.39648,3.397,6250000.0
2009-04-01 18:56:00,3.39804,3.40094,3.39568,3.40069,12010000.0
2009-04-01 18:57:00,3.3952,3.39922,3.3952,3.39651,10000000.0
2009-04-01 18:58:00,3.39916,3.4017,3.39695,3.40021,7750000.0
2009-04-01 18:59:00,3.39762,3.39997,3.3959,3.39979,6750000.0
2009-04-01 19:00:00,3.39953,3.40138,3.39486,3.39889,8750000.0
2009-04-01 19:01:00,3.39573,3.39781,3.39375,3.39417,9250000.0
2009-04-01 19:02:00,3.39468,3.4009,3.39251,3.4009,7500000.0
2009-04-01 19:03:00,3.39997,3.40022,3.39621,3.39741,7250000.0
2009-04-01 19:04:00,3.39795,3.40077,3.39609,3.39879,10130000.0
2009-04-01 19:05:00,3.40078,3.40087,3.3961,3.3961,6250000.0
2009-04-01 19:06:00,3.39687,3.40079,3.39578,3.39947,16630000.0
2009-04-01 19:07:00,3.40012,3.40012,3.3952,3.39741,7000000.0
2009-04-01 19:08:00,3.39743,3.40166,3.39281,3.40166,9500000.0
2009-04-01 19:09:00,3.40085,3.40135,3.39756,3.39849,5750000.0
2009-04-01 19:10:00,3.39821,3.40148,3.39742,3.39742,8630000.0
2009-04-01 19:11:00,3.39886,3.40119,3.39493,3.39493,15250000.0
2009-04-01 19:12:00,3.39764,3.4021,3.39667,3.39844,7250000.0
2009-04-01 19:13:00,3.39737,3.40154,3.39486,3.39824,14250000.0
2009-04-01 19:14:00,3.40051,3.40228,3.39689,3.40228,7880000.0
2009-04-01 19:15:00,3.40119,3.40233,3.39837,3.39898,5250000.0
2009-04-01 19:16:00,3.40147,3.40243,3.39556,3.40133,8250000.0
2009-04-01 19:17:00,3.39829,3.40281,3.39587,3.40211,12000000.0
2009-04-01 19:18:00,3.39661,3.40056,3.39328,3.39328,7500000.0
2009-04-01 19:19:00,3.3971,3.40127,3.3971,3.39897,10380000.0
2009-04-01 19:20:00,3.39402,3.39945,3.39402,3.39692,8000000.0
2009-04-01 19:21:00,3.39729,3.40026,3.39729,3.39786,6500000.0
2009-04-01 19:22:00,3.3981,3.39955,3.39569,3.39569,11750000.0
2009-04-01 19:23:00,3.39672,3.39917,3.39672,3.39692,6250000.0
2009-04-01 19:24:00,3.39512,3.40004,3.39439,3.39657,11500000.0
2009-04-01 19:25:00,3.39575,3.39954,3.39575,3.39954,5500000.0
2009-04-01 19:26:00,3.39782,3.40173,3.3972,3.40173,9250000.0
2009-04-01 19:27:00,3.39932,3.40076,3.39526,3.39754,7500000.0
2009-04-01 19:28:00,3.40019,3.40019,3.39517,3.39683,11000000.0
2009-04-01 19:29:00,3.39881,3.40074,3.39653,3.39727,8750000.0
2009-04-01 19:30:00,3.40235,3.40238,3.39597,3.39597,11750000.0
2009-04-01 19:31:00,3.40233,3.40233,3.39683,3.40025,6000000.0
2009-04-01 19:32:00,3.40069,3.40191,3.39827,3.40136,6500000.0
2009-04-01 19:33:00,3.39801,3.40194,3.39486,3.39486,12000000.0
2009-04-01 19:34:00,3.4019,3.4019,3.3946,3.39698,12880000.0
2009-04-01 19:35:00,3.39911,3.40088,3.39746,3.39764,7500000.0
2009-04-01 19:36:00,3.39628,3.40057,3.39585,3.39799,12750000.0
2009-04-01 19:37:00,3.3991,3.40167,3.3974,3.40006,11500000.0
2009-04-01 19:38:00,3.39767,3.39982,3.39656,3.39906,5250000.0
2009-04-01 19:39:00,3.3951,3.40004,3.3951,3.39814,8630000.0
2009-04-01 19:40:00,3.39945,3.401,3.39792,3.401,7250000.0
2009-04-01 19:41:00,3.3924,3.40025,3.3924,3.39667,11500000.0
2009-04-01 19:42:00,3.39729,3.40043,3.39455,3.3972,8630000.0
2009-04-01 19:43:00,3.39852,3.4003,3.39476,3.39768,8000000.0
2009-04-01 19:44:00,3.39856,3.40083,3.39761,3.39761,5250000.0
2009-04-01 19:45:00,3.3983,3.40054,3.39563,3.39973,6250000.0
2009-04-01 19:46:00,3.39798,3.40194,3.39521,3.39783,16250000.0
2009-04-01 19:47:00,3.4,3.40139,3.39982,3.4,6000000.0
2009-04-01 19:48:00,3.40514,3.40514,3.39667,3.40233,8250000.0
2009-04-01 19:49:00,3.39994,3.4038,3.39841,3.39841,8500000.0
2009-04-01 19:50:00,3.40094,3.40217,3.39861,3.39861,8500000.0
2009-04-01 19:51:00,3.40375,3.40375,3.40076,3.40291,5750000.0
2009-04-01 19:52:00,3.40039,3.40318,3.39823,3.39823,8500000.0
2009-04-01 19:53:00,3.40264,3.40334,3.39945,3.39945,13250000.0
2009-04-01 19:54:00,3.39897,3.40314,3.39897,3.39976,14500000.0
2009-04-01 19:55:00,3.40193,3.4041,3.39911,3.40302,14500000.0
2009-04-01 19:56:00,3.40082,3.40618,3.3999,3.40618,9630000.0
2009-04-01 19:57:00,3.39895,3.40423,3.39771,3.40257,8500000.0
2009-04-01 19:58:00,3.39932,3.40562,3.39932,3.40434,11750000.0
2009-04-01 19:59:00,3.40312,3.40369,3.3976,3.40361,5750000.0
2009-04-01 20:00:00,3.39982,3.40521,3.39982,3.40197,13750000.0
2009-04-01 20:01:00,3.40199,3.40483,3.40071,3.40267,10500000.0
2009-04-01 20:02:00,3.40306,3.40349,3.40001,3.40233,6000000.0
2009-04-01 20:03:00,3.39957,3.40273,3.39667,3.39667,13000000.0
2009-04-01 20:04:00,3.39976,3.40291,3.39946,3.40291,7750000.0
2009-04-01 20:05:00,3.40078,3.40192,3.39449,3.40048,8630000.0
2009-04-01 20:06:00,3.40251,3.40317,3.40076,3.40317,13250000.0
2009-04-01 20:07:00,3.40474,3.40474,3.39713,3.4002,11750000.0
2009-04-01 20:08:00,3.4004,3.40163,3.39943,3.39943,9500000.0
2009-04-01 20:09:00,3.40421,3.40535,3.39861,3.40236,9500000.0
2009-04-01 20:10:00,3.40193,3.40566,3.39967,3.4013,7750000.0
2009-04-01 20:11:00,3.40617,3.40688,3.39976,3.40406,10750000.0
2009-04-01 20:12:00,3.40315,3.40784,3.40315,3.40621,8000000.0
2009-04-01 20:13:00,3.40096,3.40794,3.40046,3.40046,8750000.0
2009-04-01 20:14:00,3.4075,3.40796,3.40457,3.40457,11000000.0
2009-04-01 20:15:00,3.40387,3.40689,3.40141,3.40141,15000000.0
2009-04-01 20:16:00,3.40482,3.4063,3.40223,3.40549,7750000.0
2009-04-01 20:17:00,3.40138,3.40744,3.40112,3.40244,6380000.0
2009-04-01 20:18:00,3.40381,3.40843,3.40378,3.40625,9500000.0
2009-04-01 20:19:00,3.40675,3.40773,3.40262,3.40407,9250000.0
2009-04-01 20:20:00,3.40612,3.40821,3.40486,3.40486,10500000.0
2009-04-01 20:21:00,3.40475,3.40778,3.40198,3.40401,16500000.0
2009-04-01 20:22:00,3.40012,3.40473,3.40012,3.40126,11500000.0
2009-04-01 20:23:00,3.40234,3.40709,3.39897,3.4036,11000000.0
2009-04-01 20:24:00,3.40412,3.40625,3.40123,3.40363,9000000.0
2009-04-01 20:25:00,3.40133,3.40728,3.40048,3.40048,8250000.0
2009-04-01 20:26:00,3.40363,3.40519,3.40215,3.40348,12250000.0
2009-04-01 20:27:00,3.40121,3.40496,3.40024,3.40237,6500000.0
2009-04-01 20:28:00,3.40407,3.4056,3.40167,3.4039,16250000.0
2009-04-01 20:29:00,3.39756,3.40337,3.39756,3.40206,9000000.0
2009-04-01 20:30:00,3.40523,3.40594,3.40261,3.40293,10500000.0
2009-04-01 20:31:00,3.40153,3.40662,3.4012,3.40301,11250000.0
2009-04-01 20:32:00,3.40265,3.40808,3.39907,3.40016,12380000.0
2009-04-01 20:33:00,3.40234,3.40739,3.40187,3.40187,12750000.0
2009-04-01 20:34:00,3.4052,3.40713,3.40163,3.40467,15250000.0
2009-04-01 20:35:00,3.39859,3.40629,3.39859,3.40325,11250000.0
2009-04-01 20:36:00,3.40551,3.40579,3.40178,3.40579,12500000.0
2009-04-01 20:37:00,3.40046,3.40441,3.39961,3.40383,9750000.0
2009-04-01 20:38:00,3.40445,3.40494,3.39885,3.40296,8750000.0
2009-04-01 20:39:00,3.40044,3.40451,3.40027,3.4014,5250000.0
2009-04-01 20:40:00,3.40236,3.40474,3.39716,3.39716,5500000.0
2009-04-01 20:41:00,3.40003,3.40509,3.40003,3.40101,14750000.0
2009-04-01 20:42:00,3.39745,3.4042,3.39745,3.40285,7500000.0
2009-04-01 20:43:00,3.40179,3.40491,3.40021,3.40021,7000000.0
2009-04-01 20:44:00,3.39873,3.40539,3.39873,3.40437,6250000.0
2009-04-01 20:45:00,3.40404,3.4045,3.40311,3.40447,5750000.0
2009-04-01 20:46:00,3.40229,3.40606,3.40229,3.40252,9750000.0
2009-04-01 20:47:00,3.40369,3.40553,3.39938,3.39938,6630000.0
2009-04-01 20:48:00,3.40016,3.40545,3.40016,3.40175,9000000.0
2009-04-01 20:49:00,3.40405,3.406,3.39965,3.40118,11880000.0
2009-04-01 20:50:00,3.40208,3.4045,3.40173,3.40428,15500000.0
2009-04-01 20:51:00,3.4009,3.40358,3.40031,3.40129,6500000.0
2009-04-01 20:52:00,3.4022,3.40368,3.3982,3.3982,9250000.0
2009-04-01 20:53:00,3.40007,3.40124,3.39796,3.40003,5250000.0
2009-04-01 20:54:00,3.39944,3.40125,3.39594,3.39647,19000000.0
2009-04-01 20:55:00,3.40197,3.40299,3.39511,3.39815,12630000.0
2009-04-01 20:56:00,3.39822,3.40207,3.39755,3.40207,6250000.0
2009-04-01 20:57:00,3.39688,3.40162,3.39557,3.39785,10380000.0
2009-04-01 20:58:00,3.3991,3.40128,3.39743,3.39876,7500000.0
2009-04-01 20:59:00,3.39883,3.40093,3.39539,3.39638,6130000.0
2009-04-01 21:00:00,3.39773,3.40128,3.39773,3.39877,6500000.0
2009-04-01 21:01:00,3.40114,3.40194,3.39441,3.39441,7750000.0
2009-04-01 21:02:00,3.40321,3.40321,3.39792,3.39877,10250000.0
2009-04-01 21:03:00,3.39986,3.40246,3.39566,3.39897,7500000.0
2009-04-01 21:04:00,3.39626,3.40149,3.39579,3.39951,18750000.0
2009-04-01 21:05:00,3.40212,3.40318,3.39369,3.39799,14250000.0
2009-04-01 21:06:00,3.40269,3.40307,3.3963,3.39932,9750000.0
2009-04-01 21:07:00,3.39896,3.402,3.39896,3.39945,7000000.0
2009-04-01 21:08:00,3.3989,3.40274,3.39877,3.40006,6880000.0
2009-04-01 21:09:00,3.39877,3.40343,3.39722,3.39892,7380000.0
2009-04-01 21:10:00,3.4012,3.40568,3.39678,3.39992,12250000.0
2009-04-01 21:11:00,3.40159,3.40379,3.39952,3.39997,8500000.0
2009-04-01 21:12:00,3.40162,3.40411,3.39644,3.40281,10000000.0
2009-04-01 21:13:00,3.40247,3.40357,3.39589,3.40089,9500000.0
2009-04-01 21:14:00,3.39941,3.40327,3.39862,3.40148,8750000.0
2009-04-01 21:15:00,3.40021,3.40448,3.40021,3.40212,7880000.0
2009-04-01 21:16:00,3.40143,3.40444,3.40106,3.40204,10250000.0
2009-04-01 21:17:00,3.40072,3.40309,3.39876,3.39959,7750000.0
2009-04-01 21:18:00,3.40145,3.4043,3.3981,3.40216,8250000.0
2009-04-01 21:19:00,3.40438,3.40438,3.39711,3.39828,9500000.0
2009-04-01 21:20:00,3.4,3.4014,3.39715,3.39829,7500000.0
2009-04-01 21:21:00,3.40252,3.40252,3.39484,3.39561,9500000.0
2009-04-01 21:22:00,3.39836,3.40139,3.39768,3.40097,12250000.0
2009-04-01 21:23:00,3.39749,3.40106,3.39676,3.39807,5750000.0
2009-04-01 21:24:00,3.39778,3.40167,3.39598,3.39977,7000000.0
2009-04-01 21:25:00,3.39636,3.40302,3.39636,3.40302,11000000.0
2009-04-01 21:26:00,3.39685,3.40056,3.39571,3.39865,9250000.0
2009-04-01 21:27:00,3.39651,3.40129,3.39457,3.39709,10000000.0
2009-04-01 21:28:00,3.3954,3.40035,3.3954,3.39683,8750000.0
2009-04-01 21:29:00,3.39336,3.40002,3.39336,3.39618,10000000.0
2009-04-01 21:30:00,3.39773,3.39969,3.3958,3.39788,9250000.0
2009-04-01 21:31:00,3.39975,3.4004,3.39328,3.39867,5250000.0
2009-04-01 21:32:00,3.39527,3.39966,3.39319,3.39877,8500000.0
2009-04-01 21:33:00,3.39631,3.39783,3.39438,3.39641,9000000.0
2009-04-01 21:34:00,3.39614,3.39793,3.3914,3.39519,10000000.0
2009-04-01 21:35:00,3.39758,3.3976,3.39188,3.39188,13250000.0
2009-04-01 21:36:00,3.39365,3.39688,3.39274,3.39274,5880000.0
2009-04-01 21:37:00,3.39526,3.39605,3.3903,3.39459,12750000.0
2009-04-01 21:38:00,3.38902,3.39789,3.38902,3.39423,7500000.0
2009-04-01 21:39:00,3.39653,3.3981,3.39225,3.39409,14250000.0
2009-04-01 21:40:00,3.39539,3.39727,3.39202,3.39202,11750000.0
2009-04-01 21:41:00,3.39319,3.39559,3.39118,3.39434,5750000.0
2009-04-01 21:42:00,3.39399,3.39766,3.39399,3.3944,6000000.0
2009-04-01 21:43:00,3.39659,3.39832,3.39243,3.39657,17010000.0
2009-04-01 21:44:00,3.39194,3.39761,3.39194,3.39493,7750000.0
2009-04-01 21:45:00,3.39776,3.39826,3.39314,3.39682,10500000.0
2009-04-01 21:46:00,3.39279,3.39842,3.39279,3.3974,16130000.0
2009-04-01 21:47:00,3.39732,3.39845,3.39314,3.39494,7380000.0
2009-04-01 21:48:00,3.39473,3.3986,3.39473,3.39576,9630000.0
2009-04-01 21:49:00,3.3968,3.39822,3.39359,3.39567,6000000.0
2009-04-01 21:50:00,3.39986,3.39986,3.39143,3.39518,12000000.0
2009-04-01 21:51:00,3.39461,3.3978,3.39356,3.39679,9380000.0
2009-04-01 21:52:00,3.39551,3.39742,3.39264,3.39264,6000000.0
2009-04-01 21:53:00,3.39598,3.39752,3.39005,3.39005,10250000.0
2009-04-01 21:54:00,3.39401,3.39524,3.39178,3.39491,7630000.0
2009-04-01 21:55:00,3.38957,3.39535,3.38956,3.39535,9630000.0
2009-04-01 21:56:00,3.39491,3.3962,3.39144,3.39144,7250000.0
2009-04-01 21:57:00,3.39376,3.39508,3.39053,3.39313,12000000.0
2009-04-01 21:58:00,3.3944,3.39849,3.39364,3.39475,13000000.0
2009-04-01 21:59:00,3.3958,3.39754,3.39054,3.39054,7500000.0
2009-04-01 22:00:00,3.39536,3.39831,3.39241,3.39241,8500000.0
2009-04-01 22:01:00,3.39456,3.39904,3.39456,3.39662,5500000.0
2009-04-01 22:02:00,3.39099,3.39586,3.39096,3.39457,7750000.0
2009-04-01 22:03:00,3.39469,3.3973,3.3932,3.3932,11000000.0
2009-04-01 22:04:00,3.39434,3.39804,3.39434,3.39713,9250000.0
2009-04-01 22:05:00,3.3985,3.3985,3.39483,3.39483,8750000.0
2009-04-01 22:06:00,3.39477,3.39876,3.39384,3.39512,10250000.0
2009-04-01 22:07:00,3.39565,3.39916,3.39245,3.39502,7250000.0
2009-04-01 22:08:00,3.39512,3.39648,3.39338,3.39491,19250000.0
2009-04-01 22:09:00,3.39018,3.39863,3.38845,3.39863,8500000.0
2009-04-01 22:10:00,3.3927,3.39511,3.3927,3.39423,10250000.0
2009-04-01 22:11:00,3.39432,3.398,3.39262,3.39262,8630000.0
2009-04-01 22:12:00,3.39557,3.3982,3.39557,3.39616,9000000.0
2009-04-01 22:13:00,3.39487,3.39591,3.39249,3.39345,10380000.0
2009-04-01 22:14:00,3.39787,3.39787,3.3937,3.39447,11500000.0
2009-04-01 22:15:00,3.39506,3.39634,3.39052,3.39052,7500000.0
2009-04-01 22:16:00,3.39294,3.39642,3.39257,3.39601,5500000.0
2009-04-01 22:17:00,3.39759,3.39759,3.38893,3.3935,9250000.0
2009-04-01 22:18:00,3.39326,3.39684,3.38934,3.39313,12250000.0
2009-04-01 22:19:00,3.39338,3.39691,3.39338,3.39482,5500000.0
2009-04-01 22:20:00,3.39498,3.39861,3.39078,3.39564,10000000.0
2009-04-01 22:21:00,3.39515,3.39902,3.39467,3.39467,12250000.0
2009-04-01 22:22:00,3.39392,3.39871,3.39392,3.39786,5500000.0
2009-04-01 22:23:00,3.39477,3.39714,3.39477,3.39566,7000000.0
2009-04-01 22:24:00,3.39593,3.3985,3.39407,3.39417,7750000.0
2009-04-01 22:25:00,3.39298,3.39729,3.39122,3.39384,6260000.0
2009-04-01 22:26:00,3.39339,3.39627,3.39218,3.39218,8500000.0
2009-04-01 22:27:00,3.3927,3.39858,3.38994,3.39858,7630000.0
2009-04-01 22:28:00,3.39574,3.39793,3.39415,3.39449,7250000.0
2009-04-01 22:29:00,3.39576,3.39741,3.39337,3.39375,5750000.0
2009-04-01 22:30:00,3.39609,3.39803,3.39309,3.3952,8250000.0
2009-04-01 22:31:00,3.3958,3.39838,3.39412,3.3949,8630000.0
2009-04-01 22:32:00,3.39599,3.39963,3.39495,3.39536,9250000.0
2009-04-01 22:33:00,3.39356,3.40008,3.39356,3.39532,8500000.0
2009-04-01 22:34:00,3.40038,3.40038,3.39559,3.39562,7250000.0
2009-04-01 22:35:00,3.39175,3.39666,3.39175,3.39325,7380000.0
2009-04-01 22:36:00,3.39584,3.39905,3.39572,3.39642,7250000.0
2009-04-01 22:37:00,3.39206,3.39981,3.39206,3.39631,7750000.0
2009-04-01 22:38:00,3.39668,3.40055,3.39292,3.39637,16000000.0
2009-04-01 22:39:00,3.39448,3.39983,3.39376,3.39983,10000000.0
2009-04-01 22:40:00,3.39924,3.39924,3.39397,3.39479,4000000.0
2009-04-01 22:41:00,3.39135,3.39697,3.39135,3.39697,12000000.0
2009-04-01 22:42:00,3.39603,3.39874,3.39603,3.39642,6250000.0
2009-04-01 22:43:00,3.40037,3.40037,3.3938,3.39535,15000000.0
2009-04-01 22:44:00,3.39702,3.39971,3.39541,3.39971,6500000.0
2009-04-01 22:45:00,3.39705,3.39894,3.39015,3.39015,5500000.0
2009-04-01 22:46:00,3.39188,3.3984,3.39188,3.3984,6130000.0
2009-04-01 22:47:00,3.39374,3.39825,3.39145,3.396,14750000.0
2009-04-01 22:48:00,3.39483,3.39702,3.39449,3.39449,10250000.0
2009-04-01 22:49:00,3.39472,3.39727,3.39001,3.39224,8880000.0
2009-04-01 22:50:00,3.39392,3.39767,3.38963,3.39767,14000000.0
2009-04-01 22:51:00,3.39264,3.39628,3.38929,3.39188,5500000.0
2009-04-01 22:52:00,3.3915,3.39564,3.3915,3.39215,11250000.0
2009-04-01 22:53:00,3.39205,3.39488,3.38992,3.38992,10250000.0
2009-04-01 22:54:00,3.39457,3.39545,3.38705,3.39249,12250000.0
2009-04-01 22:55:00,3.38963,3.39455,3.38887,3.39149,12500000.0
2009-04-01 22:56:00,3.39089,3.39453,3.39089,3.39162,7750000.0
2009-04-01 22:57:00,3.38804,3.39424,3.38804,3.39272,10380000.0
2009-04-01 22:58:00,3.3887,3.39346,3.3887,3.39086,10750000.0
2009-04-01 22:59:00,3.38831,3.39425,3.38779,3.38996,12000000.0
2009-04-01 23:00:00,3.39135,3.39316,3.38913,3.39075,12750000.0
2009-04-01 23:01:00,3.38603,3.39293,3.38603,3.39037,12630000.0
2009-04-01 23:02:00,3.39546,3.39546,3.391,3.39453,7250000.0
2009-04-01 23:03:00,3.39056,3.39065,3.38783,3.39065,5750000.0
2009-04-01 23:04:00,3.38863,3.39384,3.38863,3.39176,6000000.0
2009-04-01 23:05:00,3.39253,3.3955,3.39228,3.39228,10750000.0
2009-04-01 23:06:00,3.39129,3.39136,3.38944,3.39087,9500000.0
2009-04-01 23:07:00,3.39245,3.3959,3.39138,3.39263,7000000.0
2009-04-01 23:08:00,3.38902,3.39554,3.38902,3.39272,7750000.0
2009-04-01 23:09:00,3.39256,3.39805,3.39256,3.39795,7000000.0
2009-04-01 23:10:00,3.39366,3.39852,3.39366,3.39524,10000000.0
2009-04-01 23:11:00,3.39333,3.39841,3.39263,3.39832,5250000.0
2009-04-01 23:12:00,3.38797,3.39643,3.38797,3.39643,10000000.0
2009-04-01 23:13:00,3.39133,3.39423,3.39058,3.39128,13250000.0
2009-04-01 23:14:00,3.38896,3.39946,3.38896,3.39946,11250000.0
2009-04-01 23:15:00,3.39618,3.39837,3.39349,3.39349,9500000.0
2009-04-01 23:16:00,3.39779,3.39779,3.3905,3.39118,11000000.0
2009-04-01 23:17:00,3.39166,3.39567,3.38723,3.39326,11500000.0
2009-04-01 23:18:00,3.3937,3.39622,3.38834,3.39242,15000000.0
2009-04-01 23:19:00,3.39651,3.39694,3.38898,3.38898,10000000.0
2009-04-01 23:20:00,3.38471,3.39432,3.38471,3.39041,7750000.0
2009-04-01 23:21:00,3.38712,3.38774,3.3852,3.38661,7500000.0
2009-04-01 23:22:00,3.38721,3.39204,3.38574,3.39111,7250000.0
2009-04-01 23:23:00,3.39069,3.39595,3.39069,3.39347,5250000.0
2009-04-01 23:24:00,3.39556,3.39662,3.38868,3.3926,6630000.0
2009-04-01 23:25:00,3.38957,3.39844,3.38957,3.39272,9500000.0
2009-04-01 23:26:00,3.38952,3.39294,3.38686,3.39269,7750000.0
2009-04-01 23:27:00,3.39219,3.3947,3.39051,3.39195,5250000.0
2009-04-01 23:28:00,3.38684,3.39611,3.38684,3.39156,9000000.0
2009-04-01 23:29:00,3.3938,3.39414,3.38926,3.39092,7000000.0
2009-04-01 23:30:00,3.39165,3.39527,3.39156,3.39323,6500000.0
2009-04-01 23:31:00,3.38934,3.39184,3.38752,3.39125,9500000.0
2009-04-01 23:32:00,3.39322,3.3948,3.39255,3.39328,9250000.0
2009-04-01 23:33:00,3.39424,3.39728,3.39251,3.39375,10000000.0
2009-04-01 23:34:00,3.39353,3.39899,3.39168,3.39899,8750000.0
2009-04-01 23:35:00,3.39356,3.39937,3.39356,3.39606,7750000.0
2009-04-01 23:36:00,3.39858,3.39858,3.39503,3.39836,11500000.0
2009-04-01 23:37:00,3.39515,3.39902,3.3949,3.39833,7380000.0
2009-04-01 23:38:00,3.39554,3.39894,3.39511,3.396,12500000.0
2009-04-01 23:39:00,3.39591,3.3964,3.39169,3.39535,6750000.0
2009-04-01 23:40:00,3.39669,3.40012,3.39306,3.39613,14250000.0
2009-04-01 23:41:00,3.39693,3.40032,3.39535,3.39706,11750000.0
2009-04-01 23:42:00,3.39774,3.40151,3.39774,3.40151,7000000.0
2009-04-01 23:43:00,3.39318,3.39685,3.39318,3.39669,8130000.0
2009-04-01 23:44:00,3.39593,3.4009,3.39593,3.39863,9500000.0
2009-04-01 23:45:00,3.39757,3.40035,3.39712,3.39808,7250000.0
2009-04-01 23:46:00,3.3969,3.40119,3.39436,3.40119,16750000.0
2009-04-01 23:47:00,3.39684,3.40111,3.39563,3.39688,14750000.0
2009-04-01 23:48:00,3.39943,3.40092,3.39847,3.39958,9250000.0
2009-04-01 23:49:00,3.39703,3.401,3.39359,3.39359,6750000.0
2009-04-01 23:50:00,3.39477,3.40112,3.39477,3.39662,10750000.0
2009-04-01 23:51:00,3.39728,3.40064,3.3933,3.39785,9630000.0
2009-04-01 23:52:00,3.39742,3.40122,3.3972,3.39831,5500000.0
2009-04-01 23:53:00,3.39549,3.40103,3.39549,3.39715,7500000.0
2009-04-01 23:54:00,3.39551,3.39921,3.39487,3.39605,10380000.0
2009-04-01 23:55:00,3.39328,3.39858,3.39328,3.39466,7750000.0
2009-04-01 23:56:00,3.39434,3.39822,3.39366,3.39457,8750000.0
2009-04-01 23:57:00,3.3966,3.3966,3.39365,3.39365,6380000.0
2009-04-01 23:58:00,3.39628,3.3987,3.39499,3.39499,9750000.0
2009-04-01 23:59:00,3.39432,3.39686,3.39068,3.39484,10500000.0
2009-04-02 00:00:00,3.39465,3.39834,3.39465,3.39502,7500000.0
2009-04-02 00:01:00,3.39633,3.39787,3.39339,3.39461,8750000.0
2009-04-02 00:02:00,3.39603,3.39933,3.39351,3.39351,6500000.0
2009-04-02 00:03:00,3.3936,3.39392,3.39064,3.39185,10500000.0
2009-04-02 00:04:00,3.39358,3.39414,3.38996,3.39373,13500000.0
2009-04-02 00:05:00,3.39356,3.39513,3.39117,3.39452,6500000.0
2009-04-02 00:07:00,3.39011,3.39374,3.38993,3.39196,8000000.0
2009-04-02 00:08:00,3.39318,3.39318,3.38879,3.38998,9250000.0
2009-04-02 00:09:00,3.38939,3.39345,3.38894,3.38894,9000000.0
2009-04-02 00:10:00,3.39339,3.39473,3.3932,3.39441,6000000.0
2009-04-02 00:12:00,3.39222,3.39585,3.39222,3.39399,7000000.0
2009-04-02 00:13:00,3.39221,3.39253,3.38798,3.3924,12380000.0
2009-04-02 00:14:00,3.38952,3.39273,3.38929,3.38929,6500000.0
2009-04-02 00:15:00,3.39064,3.39222,3.38826,3.39194,5750000.0
2009-04-02 00:16:00,3.38912,3.39405,3.38912,3.39223,9500000.0
2009-04-02 00:17:00,3.39296,3.39372,3.39014,3.39014,8500000.0
2009-04-02 00:18:00,3.39131,3.39291,3.39131,3.39155,8500000.0
2009-04-02 00:19:00,3.39608,3.39608,3.39205,3.39205,11130000.0
2009-04-02 00:21:00,3.39274,3.39408,3.39228,3.39228,5250000.0
2009-04-02 00:23:00,3.39612,3.39612,3.39233,3.39535,7250000.0
2009-04-02 00:24:00,3.39542,3.39588,3.39412,3.39541,7130000.0
2009-04-02 00:25:00,3.39189,3.3928,3.38725,3.39034,12500000.0
2009-04-02 00:26:00,3.39399,3.39399,3.39222,3.39335,5500000.0
2009-04-02 00:27:00,3.39249,3.39345,3.391,3.39305,13000000.0
2009-04-02 00:28:00,3.39321,3.39487,3.39073,3.39329,7750000.0
2009-04-02 00:29:00,3.39324,3.39448,3.39046,3.39448,8750000.0
2009-04-02 00:30:00,3.39192,3.39289,3.39126,3.39239,11500000.0
2009-04-02 00:31:00,3.39276,3.39276,3.38882,3.39063,5500000.0
2009-04-02 00:32:00,3.39033,3.39263,3.38796,3.39195,9130000.0
2009-04-02 00:33:00,3.39493,3.39562,3.39475,3.39532,10500000.0
2009-04-02 00:34:00,3.39169,3.39301,3.38912,3.39197,6250000.0
2009-04-02 00:35:00,3.39048,3.39426,3.38846,3.3906,15880000.0
2009-04-02 00:36:00,3.39186,3.39436,3.38786,3.39436,6380000.0
2009-04-02 00:37:00,3.38702,3.39296,3.38702,3.39254,10250000.0
2009-04-02 00:38:00,3.39128,3.39457,3.39126,3.39308,7500000.0
2009-04-02 00:39:00,3.39261,3.3929,3.39034,3.3928,7380000.0
2009-04-02 00:40:00,3.39086,3.39567,3.39062,3.3936,15500000.0
2009-04-02 00:41:00,3.39351,3.39489,3.39306,3.39384,7750000.0
2009-04-02 00:42:00,3.39654,3.39654,3.39111,3.39304,11750000.0
2009-04-02 00:43:00,3.39313,3.39634,3.39242,3.39634,9500000.0
2009-04-02 00:44:00,3.394,3.394,3.39027,3.3918,8250000.0
2009-04-02 00:45:00,3.39362,3.39435,3.39297,3.39435,11500000.0
2009-04-02 00:46:00,3.3935,3.39647,3.3932,3.39547,9750000.0
2009-04-02 00:47:00,3.39512,3.39512,3.39122,3.39505,8250000.0
2009-04-02 00:48:00,3.39227,3.39566,3.39108,3.39408,14750000.0
2009-04-02 00:49:00,3.3938,3.39475,3.39107,3.39212,14750000.0
2009-04-02 00:50:00,3.39297,3.39323,3.38813,3.39167,14750000.0
2009-04-02 00:51:00,3.39208,3.3927,3.39176,3.39241,9000000.0
2009-04-02 00:52:00,3.39309,3.39309,3.39007,3.39007,6250000.0
2009-04-02 00:53:00,3.39088,3.39362,3.38904,3.39051,12500000.0
2009-04-02 00:54:00,3.39234,3.39265,3.39008,3.39232,13500000.0
2009-04-02 00:55:00,3.39121,3.39314,3.39058,3.39181,7000000.0
2009-04-02 00:56:00,3.3929,3.39352,3.39106,3.39352,9880000.0
2009-04-02 00:57:00,3.39337,3.39427,3.38799,3.39394,10630000.0
2009-04-02 00:58:00,3.39376,3.39462,3.39058,3.39309,15250000.0
2009-04-02 00:59:00,3.39462,3.39502,3.39104,3.39462,9500000.0
2009-04-02 01:00:00,3.39439,3.39439,3.39034,3.39422,9500000.0
2009-04-02 01:01:00,3.39286,3.39412,3.3907,3.39405,12250000.0
2009-04-02 01:02:00,3.39284,3.39462,3.39181,3.39238,10880000.0
2009-04-02 01:03:00,3.39352,3.3943,3.39038,3.3943,6750000.0
2009-04-02 01:04:00,3.39329,3.3944,3.39267,3.39332,7000000.0
2009-04-02 01:05:00,3.39238,3.39429,3.39108,3.39377,7750000.0
2009-04-02 01:06:00,3.39398,3.39467,3.39311,3.39415,7750000.0
2009-04-02 01:09:00,3.39308,3.39503,3.39102,3.39503,6260000.0
2009-04-02 01:10:00,3.39009,3.39414,3.38836,3.39265,11000000.0
2009-04-02 01:11:00,3.39364,3.39419,3.38933,3.39347,12750000.0
2009-04-02 01:12:00,3.39345,3.39351,3.39274,3.39316,5750000.0
2009-04-02 01:13:00,3.38942,3.39319,3.38869,3.39245,6250000.0
2009-04-02 01:14:00,3.39325,3.39342,3.38977,3.39298,9000000.0
2009-04-02 01:15:00,3.3932,3.39343,3.39175,3.39316,7250000.0
2009-04-02 01:17:00,3.39331,3.39494,3.39118,3.39412,9250000.0
2009-04-02 01:18:00,3.3935,3.39396,3.38986,3.39189,14630000.0
2009-04-02 01:21:00,3.39362,3.39391,3.39036,3.39364,17000000.0
2009-04-02 01:23:00,3.39052,3.39432,3.39052,3.39348,9250000.0
2009-04-02 01:24:00,3.39089,3.3941,3.38998,3.38998,5630000.0
2009-04-02 01:25:00,3.39303,3.39468,3.38984,3.39322,12500000.0
2009-04-02 01:26:00,3.38782,3.39355,3.38782,3.3889,13750000.0
2009-04-02 01:27:00,3.39258,3.39549,3.39251,3.39372,13750000.0
2009-04-02 01:28:00,3.39327,3.39418,3.3903,3.39356,10500000.0
2009-04-02 01:29:00,3.39347,3.39463,3.39259,3.39426,6000000.0
2009-04-02 01:30:00,3.39414,3.39414,3.38986,3.38986,10000000.0
2009-04-02 01:31:00,3.39402,3.39402,3.38988,3.394,10000000.0
2009-04-02 01:32:00,3.39334,3.39394,3.38944,3.39334,10250000.0
2009-04-02 01:33:00,3.39423,3.39423,3.38889,3.39303,5250000.0
2009-04-02 01:34:00,3.39005,3.39522,3.39005,3.39171,6380000.0
2009-04-02 01:35:00,3.39374,3.3943,3.39054,3.39342,8750000.0
2009-04-02 01:36:00,3.39421,3.39421,3.39208,3.39287,7630000.0
2009-04-02 01:37:00,3.38987,3.39464,3.38909,3.39085,15250000.0
2009-04-02 01:38:00,3.39405,3.39412,3.39308,3.39372,7750000.0
2009-04-02 01:39:00,3.39351,3.39479,3.39051,3.39436,5750000.0
2009-04-02 01:40:00,3.3926,3.39314,3.39104,3.39157,10000000.0
2009-04-02 01:41:00,3.39336,3.39412,3.39076,3.39402,10500000.0
2009-04-02 01:42:00,3.39404,3.39488,3.39033,3.39136,7500000.0
2009-04-02 01:43:00,3.39303,3.39369,3.3879,3.39178,8750000.0
2009-04-02 01:44:00,3.39241,3.39319,3.3863,3.39217,15000000.0
2009-04-02 01:45:00,3.39217,3.3924,3.38627,3.39169,13000000.0
2009-04-02 01:46:00,3.39063,3.39297,3.3883,3.38843,10250000.0
2009-04-02 01:47:00,3.3928,3.3928,3.39085,3.39096,9750000.0
2009-04-02 01:48:00,3.39144,3.39222,3.38836,3.38865,9000000.0
2009-04-02 01:49:00,3.39209,3.3936,3.39105,3.39256,12750000.0
2009-04-02 01:50:00,3.39032,3.3922,3.38957,3.3922,8880000.0
2009-04-02 01:51:00,3.39292,3.39324,3.39194,3.39241,5750000.0
2009-04-02 01:52:00,3.3932,3.39419,3.38915,3.39203,11250000.0
2009-04-02 01:53:00,3.39476,3.39476,3.38904,3.38904,8750000.0
2009-04-02 01:54:00,3.39451,3.39475,3.39136,3.39475,11000000.0
2009-04-02 01:55:00,3.39054,3.39561,3.38993,3.39561,16000000.0
2009-04-02 01:56:00,3.3953,3.39588,3.39143,3.3932,7750000.0
2009-04-02 01:57:00,3.39543,3.39543,3.38982,3.38982,12250000.0
2009-04-02 01:58:00,3.39552,3.39552,3.39118,3.39434,7500000.0
2009-04-02 02:01:00,3.39497,3.39497,3.39164,3.39206,6130000.0
2009-04-02 02:02:00,3.39252,3.39296,3.38927,3.38927,10380000.0
2009-04-02 02:03:00,3.39328,3.39461,3.39033,3.39214,8250000.0
2009-04-02 02:04:00,3.39241,3.3941,3.3888,3.39257,9000000.0
2009-04-02 02:05:00,3.39222,3.39222,3.38731,3.38731,6000000.0
2009-04-02 02:06:00,3.39245,3.39299,3.38989,3.38989,7250000.0
2009-04-02 02:07:00,3.39287,3.39287,3.38808,3.39278,5500000.0
2009-04-02 02:08:00,3.39358,3.39366,3.38953,3.39366,8000000.0
2009-04-02 02:09:00,3.39467,3.3954,3.39128,3.39243,6250000.0
2009-04-02 02:10:00,3.39286,3.39286,3.38864,3.39133,10750000.0
2009-04-02 02:11:00,3.39196,3.39377,3.39146,3.39377,12500000.0
2009-04-02 02:12:00,3.39411,3.39411,3.38978,3.39367,7500000.0
2009-04-02 02:13:00,3.39323,3.39323,3.39003,3.39003,6250000.0
2009-04-02 02:14:00,3.39384,3.39429,3.39099,3.39429,6000000.0
2009-04-02 02:15:00,3.39465,3.39465,3.39286,3.39286,6500000.0
2009-04-02 02:16:00,3.39493,3.39553,3.39321,3.39321,5500000.0
2009-04-02 02:17:00,3.39499,3.39508,3.39176,3.39485,9500000.0
2009-04-02 02:18:00,3.39509,3.39619,3.3914,3.39532,7250000.0
2009-04-02 02:19:00,3.39517,3.39517,3.39325,3.39334,6250000.0
2009-04-02 02:20:00,3.39479,3.39698,3.39308,3.39672,14750000.0
2009-04-02 02:21:00,3.39513,3.39589,3.39223,3.39223,5250000.0
2009-04-02 02:22:00,3.3946,3.3952,3.38854,3.3952,8250000.0
2009-04-02 02:23:00,3.39416,3.39549,3.39192,3.39236,5250000.0
2009-04-02 02:24:00,3.39592,3.3962,3.39567,3.39599,8250000.0
2009-04-02 02:25:00,3.39198,3.39387,3.39178,3.39387,7250000.0
2009-04-02 02:26:00,3.39444,3.39627,3.39005,3.39438,16250000.0
2009-04-02 02:27:00,3.39536,3.39536,3.39108,3.39519,8750000.0
2009-04-02 02:28:00,3.39422,3.39737,3.39305,3.39305,20250000.0
2009-04-02 02:29:00,3.39519,3.39519,3.3877,3.38977,11000000.0
2009-04-02 02:30:00,3.3914,3.39361,3.39073,3.39361,5500000.0
2009-04-02 02:31:00,3.39296,3.3946,3.38991,3.39251,16250000.0
2009-04-02 02:32:00,3.39377,3.39377,3.39041,3.39317,7500000.0
2009-04-02 02:33:00,3.39134,3.39439,3.39096,3.39184,6500000.0
2009-04-02 02:34:00,3.39346,3.39346,3.3901,3.39305,7500000.0
2009-04-02 02:35:00,3.39244,3.39421,3.39205,3.39205,6130000.0
2009-04-02 02:36:00,3.387,3.3913,3.38511,3.38511,6000000.0
2009-04-02 02:37:00,3.3908,3.3908,3.38331,3.38954,5750000.0
2009-04-02 02:38:00,3.38534,3.39177,3.38534,3.39177,8500000.0
2009-04-02 02:39:00,3.39172,3.39261,3.38702,3.39261,11750000.0
2009-04-02 02:40:00,3.38651,3.39331,3.38651,3.39169,12250000.0
2009-04-02 02:41:00,3.38221,3.3925,3.38221,3.3925,5250000.0
2009-04-02 02:42:00,3.38563,3.39398,3.38171,3.39398,5880000.0
2009-04-02 02:43:00,3.38556,3.3911,3.38556,3.38699,7500000.0
2009-04-02 02:44:00,3.39278,3.39278,3.38704,3.38704,8880000.0
2009-04-02 02:45:00,3.3923,3.3923,3.38511,3.3868,11750000.0
2009-04-02 02:46:00,3.39261,3.39261,3.38626,3.38626,5500000.0
2009-04-02 02:47:00,3.39161,3.39194,3.38701,3.38701,9500000.0
2009-04-02 02:48:00,3.39311,3.39381,3.38331,3.38331,7880000.0
2009-04-02 02:49:00,3.39234,3.39234,3.38225,3.38341,8500000.0
2009-04-02 02:50:00,3.3914,3.3937,3.38499,3.39182,6250000.0
2009-04-02 02:51:00,3.39021,3.39318,3.38676,3.38676,7000000.0
2009-04-02 02:52:00,3.39126,3.39376,3.38726,3.39075,7750000.0
2009-04-02 02:53:00,3.38911,3.39267,3.38785,3.39267,9750000.0
2009-04-02 02:54:00,3.39372,3.39404,3.38808,3.39097,15500000.0
2009-04-02 02:55:00,3.39256,3.39256,3.38457,3.39255,5750000.0
2009-04-02 02:56:00,3.39294,3.39447,3.39051,3.39051,7000000.0
2009-04-02 02:57:00,3.39422,3.39474,3.39164,3.39464,8500000.0
2009-04-02 02:58:00,3.39428,3.39468,3.3937,3.39387,5250000.0
2009-04-02 02:59:00,3.3924,3.39395,3.3881,3.3881,8500000.0
2009-04-02 03:00:00,3.39361,3.39463,3.39119,3.39235,5250000.0
2009-04-02 03:01:00,3.39324,3.39562,3.38952,3.3931,8000000.0
2009-04-02 03:02:00,3.39218,3.39452,3.39011,3.39011,5500000.0
2009-04-02 03:03:00,3.3936,3.39452,3.39184,3.3941,5500000.0
2009-04-02 03:04:00,3.39202,3.39453,3.39095,3.39336,6250000.0
2009-04-02 03:05:00,3.3872,3.39432,3.3872,3.39355,6000000.0
2009-04-02 03:06:00,3.39402,3.39658,3.38878,3.3917,8000000.0
2009-04-02 03:07:00,3.3936,3.39636,3.3936,3.39446,7250000.0
2009-04-02 03:08:00,3.39543,3.3959,3.394,3.39509,10880000.0
2009-04-02 03:09:00,3.39419,3.39601,3.39287,3.39449,7880000.0
2009-04-02 03:10:00,3.39351,3.3953,3.39252,3.39476,7000000.0
2009-04-02 03:11:00,3.39151,3.39713,3.39151,3.39487,6500000.0
2009-04-02 03:12:00,3.39139,3.39481,3.39139,3.39429,6250000.0
2009-04-02 03:13:00,3.39255,3.39461,3.39111,3.39412,6380000.0
2009-04-02 03:14:00,3.3927,3.39471,3.3923,3.39253,5250000.0
2009-04-02 03:15:00,3.39206,3.39443,3.38988,3.39443,6000000.0
2009-04-02 03:16:00,3.39335,3.39467,3.38946,3.39348,8880000.0
2009-04-02 03:17:00,3.39332,3.39458,3.38748,3.39254,8500000.0
2009-04-02 03:18:00,3.39327,3.39518,3.39278,3.39427,9250000.0
2009-04-02 03:19:00,3.3941,3.3941,3.38446,3.38994,6250000.0
2009-04-02 03:20:00,3.38844,3.39101,3.38419,3.38698,8500000.0
2009-04-02 03:21:00,3.38474,3.38993,3.3838,3.38982,8750000.0
2009-04-02 03:22:00,3.38596,3.389,3.38443,3.389,6000000.0
2009-04-02 03:23:00,3.38281,3.39038,3.38281,3.38963,8500000.0
2009-04-02 03:24:00,3.38741,3.39011,3.38543,3.39,6750000.0
2009-04-02 03:25:00,3.38433,3.38973,3.38433,3.38951,8500000.0
2009-04-02 03:26:00,3.38754,3.38867,3.38289,3.38867,8250000.0
2009-04-02 03:27:00,3.38368,3.3893,3.38359,3.3893,6250000.0
2009-04-02 03:28:00,3.38219,3.38768,3.38219,3.38493,8500000.0
2009-04-02 03:29:00,3.38939,3.38939,3.38161,3.38811,7750000.0
2009-04-02 03:30:00,3.3863,3.38982,3.38148,3.38844,7750000.0
2009-04-02 03:31:00,3.38335,3.38949,3.3827,3.38318,14880000.0
2009-04-02 03:32:00,3.38848,3.39038,3.38384,3.38963,7250000.0
2009-04-02 03:33:00,3.39036,3.39036,3.38455,3.38862,7000000.0
2009-04-02 03:34:00,3.38715,3.38974,3.3819,3.38806,8250000.0
2009-04-02 03:35:00,3.38801,3.38819,3.38318,3.3872,5880000.0
2009-04-02 03:36:00,3.38278,3.38617,3.38012,3.38451,13000000.0
2009-04-02 03:37:00,3.38898,3.3899,3.38406,3.38773,11000000.0
2009-04-02 03:38:00,3.3831,3.39,3.3831,3.38447,6750000.0
2009-04-02 03:39:00,3.388,3.39057,3.38356,3.38953,13000000.0
2009-04-02 03:40:00,3.38349,3.3862,3.38178,3.38178,8250000.0
2009-04-02 03:41:00,3.38994,3.38994,3.38221,3.38907,8500000.0
2009-04-02 03:42:00,3.39014,3.39034,3.38318,3.38777,10500000.0
2009-04-02 03:43:00,3.38077,3.3873,3.37937,3.3873,7500000.0
2009-04-02 03:44:00,3.38865,3.38916,3.38222,3.38754,8250000.0
2009-04-02 03:45:00,3.38595,3.3872,3.38052,3.3872,14500000.0
2009-04-02 03:46:00,3.38785,3.38785,3.38218,3.3869,6250000.0
2009-04-02 03:47:00,3.38808,3.3881,3.38261,3.38664,6250000.0
2009-04-02 03:48:00,3.38921,3.38921,3.37909,3.38662,11880000.0
2009-04-02 03:49:00,3.38129,3.38805,3.38129,3.38805,6750000.0
2009-04-02 03:50:00,3.38264,3.38707,3.38264,3.38707,6000000.0
2009-04-02 03:51:00,3.37939,3.38737,3.37939,3.38621,6500000.0
2009-04-02 03:52:00,3.37983,3.38765,3.37933,3.387,6750000.0
2009-04-02 03:53:00,3.38096,3.38516,3.38062,3.38516,9250000.0
2009-04-02 03:54:00,3.38452,3.38673,3.37643,3.38673,11500000.0
2009-04-02 03:55:00,3.38606,3.38627,3.38118,3.38627,10750000.0
2009-04-02 03:56:00,3.38606,3.38606,3.38151,3.38429,7750000.0
2009-04-02 03:57:00,3.37818,3.3869,3.37818,3.3869,6500000.0
2009-04-02 03:58:00,3.38353,3.38687,3.38067,3.38668,10250000.0
2009-04-02 03:59:00,3.37901,3.38676,3.37698,3.38676,9000000.0
2009-04-02 04:00:00,3.38507,3.38808,3.38138,3.38808,5750000.0
2009-04-02 04:01:00,3.38791,3.38845,3.38194,3.38671,10500000.0
2009-04-02 04:02:00,3.38844,3.38852,3.38121,3.38156,7750000.0
2009-04-02 04:03:00,3.38657,3.38914,3.38432,3.38914,6250000.0
2009-04-02 04:04:00,3.38067,3.38852,3.38042,3.38851,10250000.0
2009-04-02 04:05:00,3.38078,3.38916,3.38078,3.38838,6500000.0
2009-04-02 04:06:00,3.38247,3.38392,3.37976,3.38049,7500000.0
2009-04-02 04:07:00,3.38885,3.38927,3.37835,3.38203,6750000.0
2009-04-02 04:08:00,3.38871,3.38905,3.38766,3.38868,11250000.0
2009-04-02 04:09:00,3.3817,3.38831,3.3817,3.388,8000000.0
2009-04-02 04:10:00,3.38238,3.38641,3.38166,3.38641,6500000.0
2009-04-02 04:11:00,3.38383,3.38716,3.38173,3.3862,5500000.0
2009-04-02 04:12:00,3.38831,3.38831,3.37644,3.38027,8750000.0
2009-04-02 04:13:00,3.38828,3.38828,3.37722,3.3782,5250000.0
2009-04-02 04:14:00,3.3891,3.3891,3.37767,3.3868,9750000.0
2009-04-02 04:15:00,3.37968,3.38753,3.37968,3.38439,6250000.0
2009-04-02 04:16:00,3.38745,3.38758,3.38262,3.38573,5500000.0
2009-04-02 04:17:00,3.38819,3.38819,3.38004,3.38621,10250000.0
2009-04-02 04:18:00,3.38748,3.38767,3.38073,3.38767,9130000.0
2009-04-02 04:19:00,3.38081,3.38625,3.38078,3.38078,10750000.0
2009-04-02 04:20:00,3.3853,3.38664,3.37916,3.38664,8750000.0
2009-04-02 04:21:00,3.38745,3.38821,3.38088,3.38088,7750000.0
2009-04-02 04:22:00,3.38391,3.38672,3.3791,3.3791,14880000.0
2009-04-02 04:23:00,3.38743,3.38743,3.37743,3.37935,7000000.0
2009-04-02 04:24:00,3.38555,3.38987,3.38145,3.38149,7250000.0
2009-04-02 04:25:00,3.38205,3.38736,3.38205,3.38426,5750000.0
2009-04-02 04:26:00,3.38783,3.38783,3.38122,3.38488,9130000.0
2009-04-02 04:27:00,3.3807,3.38415,3.37884,3.38409,9750000.0
2009-04-02 04:28:00,3.38294,3.38484,3.37854,3.3817,9750000.0
2009-04-02 04:29:00,3.38428,3.38548,3.37676,3.38425,11000000.0
2009-04-02 04:30:00,3.38541,3.38583,3.37783,3.37783,5250000.0
2009-04-02 04:31:00,3.38198,3.38438,3.37607,3.38438,7750000.0
2009-04-02 04:32:00,3.38494,3.38724,3.38066,3.38706,7000000.0
2009-04-02 04:33:00,3.38707,3.38775,3.38315,3.38756,8250000.0
2009-04-02 04:34:00,3.38594,3.38621,3.37952,3.38621,7000000.0
2009-04-02 04:35:00,3.38676,3.38676,3.38098,3.38481,6250000.0
2009-04-02 04:36:00,3.38663,3.38663,3.37648,3.38628,7750000.0
2009-04-02 04:37:00,3.38744,3.38744,3.38205,3.3855,7500000.0
2009-04-02 04:38:00,3.3879,3.3879,3.38025,3.38036,5880000.0
2009-04-02 04:39:00,3.38117,3.38621,3.37916,3.37916,6250000.0
2009-04-02 04:40:00,3.38048,3.38573,3.37924,3.38005,8500000.0
2009-04-02 04:41:00,3.38746,3.38746,3.38051,3.38583,8750000.0
2009-04-02 04:42:00,3.37869,3.38586,3.37869,3.38586,11000000.0
2009-04-02 04:43:00,3.38494,3.38683,3.3812,3.38683,7000000.0
2009-04-02 04:44:00,3.38617,3.38645,3.38067,3.38645,9250000.0
2009-04-02 04:45:00,3.38749,3.38749,3.38226,3.38587,7750000.0
2009-04-02 04:46:00,3.38757,3.38757,3.38153,3.38646,7750000.0
2009-04-02 04:47:00,3.38504,3.38629,3.37806,3.37806,7500000.0
2009-04-02 04:48:00,3.37866,3.38377,3.37693,3.38377,8750000.0
2009-04-02 04:49:00,3.38336,3.38543,3.37829,3.38543,7500000.0
2009-04-02 04:50:00,3.38597,3.38628,3.38166,3.38435,11000000.0
2009-04-02 04:51:00,3.38398,3.3868,3.38192,3.38543,8000000.0
2009-04-02 04:52:00,3.38544,3.38544,3.37649,3.38423,10000000.0
2009-04-02 04:53:00,3.38306,3.38744,3.38138,3.38744,8500000.0
2009-04-02 04:54:00,3.3863,3.38743,3.38419,3.38708,7750000.0
2009-04-02 04:55:00,3.38578,3.38717,3.3852,3.38662,7500000.0
2009-04-02 04:56:00,3.38739,3.38765,3.38426,3.3863,7000000.0
2009-04-02 04:57:00,3.38722,3.38887,3.38474,3.38569,6880000.0
2009-04-02 04:58:00,3.38776,3.38802,3.38315,3.38315,5500000.0
2009-04-02 04:59:00,3.38458,3.38835,3.38342,3.38573,10630000.0
2009-04-02 05:00:00,3.38886,3.39008,3.38596,3.38899,12250000.0
2009-04-02 05:01:00,3.38702,3.38933,3.38672,3.38707,9750000.0
2009-04-02 05:02:00,3.3878,3.39103,3.38688,3.38911,13380000.0
2009-04-02 05:03:00,3.38878,3.38928,3.38664,3.38928,5500000.0
2009-04-02 05:04:00,3.38892,3.39089,3.38747,3.38747,6250000.0
2009-04-02 05:05:00,3.38902,3.38921,3.38587,3.38663,8750000.0
2009-04-02 05:06:00,3.3893,3.38982,3.38649,3.38861,12750000.0
2009-04-02 05:07:00,3.38697,3.38803,3.3836,3.38662,7750000.0
2009-04-02 05:08:00,3.38555,3.38671,3.38473,3.38671,5750000.0
2009-04-02 05:09:00,3.38576,3.38853,3.38568,3.38656,8750000.0
2009-04-02 05:10:00,3.38609,3.38671,3.38291,3.38671,13630000.0
2009-04-02 05:11:00,3.38792,3.38792,3.37988,3.38654,9380000.0
2009-04-02 05:12:00,3.38588,3.38795,3.38419,3.38626,7630000.0
2009-04-02 05:13:00,3.38895,3.38895,3.38264,3.38682,11500000.0
2009-04-02 05:14:00,3.38739,3.38935,3.38707,3.38935,7750000.0
2009-04-02 05:15:00,3.38716,3.38765,3.38251,3.38251,10630000.0
2009-04-02 05:16:00,3.38715,3.38922,3.38587,3.38922,9250000.0
2009-04-02 05:17:00,3.3845,3.38617,3.37955,3.38617,11130000.0
2009-04-02 05:18:00,3.38568,3.38678,3.38171,3.38171,7750000.0
2009-04-02 05:19:00,3.38727,3.38805,3.38383,3.38658,7750000.0
2009-04-02 05:20:00,3.38761,3.38761,3.3838,3.38738,9880000.0
2009-04-02 05:21:00,3.38625,3.39867,3.38625,3.38829,12000000.0
2009-04-02 05:22:00,3.38537,3.38689,3.38442,3.38495,6250000.0
2009-04-02 05:23:00,3.38657,3.38817,3.38288,3.38363,17750000.0
2009-04-02 05:24:00,3.3865,3.38701,3.38139,3.38631,12250000.0
2009-04-02 05:25:00,3.38696,3.38888,3.38483,3.38763,6750000.0
2009-04-02 05:26:00,3.38733,3.38926,3.38545,3.38686,14750000.0
2009-04-02 05:27:00,3.38697,3.38836,3.3845,3.38665,8500000.0
2009-04-02 05:28:00,3.38865,3.38865,3.38555,3.38641,7880000.0
2009-04-02 05:29:00,3.38382,3.38795,3.38382,3.38502,7500000.0
2009-04-02 05:30:00,3.38867,3.3901,3.38722,3.38788,13000000.0
2009-04-02 05:31:00,3.38785,3.38985,3.38553,3.38761,13250000.0
2009-04-02 05:32:00,3.38853,3.38996,3.38647,3.38659,6630000.0
2009-04-02 05:33:00,3.38876,3.39064,3.38786,3.3887,9500000.0
2009-04-02 05:34:00,3.38767,3.38866,3.38501,3.388,5500000.0
2009-04-02 05:35:00,3.38562,3.38966,3.38388,3.38388,9000000.0
2009-04-02 05:36:00,3.38966,3.39099,3.3853,3.3887,10500000.0
2009-04-02 05:37:00,3.3873,3.38944,3.3852,3.3852,6250000.0
2009-04-02 05:38:00,3.38735,3.38746,3.38323,3.38505,6500000.0
2009-04-02 05:39:00,3.38736,3.38868,3.38661,3.38661,6000000.0
2009-04-02 05:40:00,3.38614,3.38762,3.38362,3.38706,15000000.0
2009-04-02 05:41:00,3.38616,3.38616,3.38289,3.38612,5250000.0
2009-04-02 05:42:00,3.3864,3.38669,3.38252,3.38608,7750000.0
2009-04-02 05:43:00,3.38616,3.38633,3.38168,3.38491,9630000.0
2009-04-02 05:44:00,3.38731,3.38731,3.38303,3.38654,8000000.0
2009-04-02 05:45:00,3.38685,3.38769,3.38517,3.38738,14010000.0
2009-04-02 05:46:00,3.38704,3.38814,3.38416,3.3873,8380000.0
2009-04-02 05:47:00,3.38492,3.39015,3.38492,3.38757,11500000.0
2009-04-02 05:48:00,3.38656,3.38746,3.38282,3.3874,17250000.0
2009-04-02 05:49:00,3.38713,3.3872,3.38258,3.38258,15750000.0
2009-04-02 05:50:00,3.38459,3.38626,3.38089,3.38586,7000000.0
2009-04-02 05:51:00,3.38386,3.38726,3.38316,3.3861,22250000.0
2009-04-02 05:52:00,3.38627,3.38695,3.38406,3.38658,10630000.0
2009-04-02 05:53:00,3.38398,3.38874,3.38398,3.38599,5250000.0
2009-04-02 05:54:00,3.38584,3.3862,3.38298,3.38298,5500000.0
2009-04-02 05:55:00,3.38616,3.38709,3.38345,3.38634,20500000.0
2009-04-02 05:56:00,3.38281,3.38661,3.38281,3.38434,5500000.0
2009-04-02 05:57:00,3.38758,3.38772,3.38292,3.38621,12500000.0
2009-04-02 05:58:00,3.38768,3.38768,3.3833,3.38541,5250000.0
2009-04-02 05:59:00,3.38646,3.38828,3.38036,3.38828,16750000.0
2009-04-02 06:00:00,3.38248,3.38827,3.38248,3.385,8500000.0
2009-04-02 06:01:00,3.38757,3.38814,3.38675,3.38705,10500000.0
2009-04-02 06:02:00,3.38612,3.39008,3.38612,3.38665,7750000.0
2009-04-02 06:03:00,3.38376,3.38821,3.38376,3.38821,5380000.0
2009-04-02 06:04:00,3.38778,3.3887,3.38516,3.3887,12500000.0
2009-04-02 06:05:00,3.38851,3.38892,3.38636,3.38692,6500000.0
2009-04-02 06:06:00,3.38585,3.38845,3.38585,3.38767,8250000.0
2009-04-02 06:07:00,3.38814,3.38828,3.38682,3.38743,7000000.0
2009-04-02 06:08:00,3.38776,3.38812,3.3831,3.38374,6250000.0
2009-04-02 06:09:00,3.38743,3.38846,3.38355,3.38523,6500000.0
2009-04-02 06:10:00,3.38515,3.38839,3.38515,3.38757,5500000.0
2009-04-02 06:11:00,3.38623,3.388,3.38487,3.388,8750000.0
2009-04-02 06:12:00,3.38678,3.38835,3.38557,3.38773,12000000.0
2009-04-02 06:13:00,3.38697,3.39082,3.38697,3.39078,5750000.0
2009-04-02 06:14:00,3.38611,3.38855,3.38611,3.38809,12750000.0
2009-04-02 06:15:00,3.38793,3.39022,3.38492,3.38815,7500000.0
2009-04-02 06:16:00,3.38618,3.38806,3.3854,3.38624,8250000.0
2009-04-02 06:17:00,3.38705,3.38729,3.38631,3.38631,6500000.0
2009-04-02 06:18:00,3.38305,3.38744,3.38305,3.3871,8500000.0
2009-04-02 06:19:00,3.38738,3.38792,3.38453,3.38675,7500000.0
2009-04-02 06:20:00,3.38561,3.38748,3.38377,3.38717,8250000.0
2009-04-02 06:21:00,3.38405,3.38693,3.38393,3.38418,7500000.0
2009-04-02 06:22:00,3.38754,3.38754,3.3838,3.38713,7000000.0
2009-04-02 06:23:00,3.38607,3.38698,3.38584,3.38698,8500000.0
2009-04-02 06:24:00,3.38624,3.38644,3.38111,3.38111,7250000.0
2009-04-02 06:25:00,3.38667,3.38716,3.38385,3.3864,13630000.0
2009-04-02 06:26:00,3.38652,3.38738,3.38448,3.38586,5500000.0
2009-04-02 06:27:00,3.38568,3.38681,3.38227,3.3833,5250000.0
2009-04-02 06:28:00,3.38271,3.38553,3.3818,3.38349,6750000.0
2009-04-02 06:29:00,3.38553,3.38958,3.38224,3.38646,9500000.0
2009-04-02 06:30:00,3.38647,3.38647,3.38241,3.38413,8500000.0
2009-04-02 06:31:00,3.38594,3.38618,3.38212,3.38273,8250000.0
2009-04-02 06:32:00,3.38206,3.38604,3.38206,3.38428,9500000.0
2009-04-02 06:33:00,3.38547,3.3866,3.38375,3.38505,7000000.0
2009-04-02 06:34:00,3.38458,3.38703,3.38321,3.38618,8880000.0
2009-04-02 06:35:00,3.38673,3.38728,3.38403,3.38608,6500000.0
2009-04-02 06:36:00,3.38664,3.38764,3.38647,3.38666,10380000.0
2009-04-02 06:37:00,3.38665,3.3879,3.38464,3.38786,8500000.0
2009-04-02 06:38:00,3.38505,3.38802,3.38505,3.38681,8750000.0
2009-04-02 06:39:00,3.38812,3.3894,3.3854,3.38751,6500000.0
2009-04-02 06:40:00,3.38805,3.38864,3.38645,3.38864,6500000.0
2009-04-02 06:41:00,3.38766,3.39012,3.38476,3.39012,9250000.0
2009-04-02 06:42:00,3.38908,3.39013,3.38496,3.38574,10750000.0
2009-04-02 06:43:00,3.38722,3.38956,3.38571,3.38857,9250000.0
2009-04-02 06:44:00,3.38505,3.38867,3.38371,3.38758,7750000.0
2009-04-02 06:45:00,3.38624,3.38755,3.38395,3.38395,7750000.0
2009-04-02 06:46:00,3.38701,3.38747,3.38375,3.38641,5250000.0
2009-04-02 06:47:00,3.3836,3.387,3.3836,3.38639,7000000.0
2009-04-02 06:48:00,3.38677,3.38686,3.38368,3.38684,5500000.0
2009-04-02 06:49:00,3.38454,3.38753,3.38383,3.38383,6750000.0
2009-04-02 06:50:00,3.38523,3.38673,3.38377,3.3854,11630000.0
2009-04-02 06:51:00,3.38654,3.38706,3.38435,3.38706,13000000.0
2009-04-02 06:52:00,3.38682,3.38764,3.38467,3.3869,8000000.0
2009-04-02 06:53:00,3.38464,3.38708,3.38437,3.38488,5500000.0
2009-04-02 06:54:00,3.38761,3.38811,3.38536,3.3877,6250000.0
2009-04-02 06:55:00,3.38707,3.38766,3.38659,3.38736,6250000.0
2009-04-02 06:56:00,3.38736,3.38749,3.38643,3.38643,11130000.0
2009-04-02 06:57:00,3.38412,3.38779,3.38412,3.38538,13380000.0
2009-04-02 06:58:00,3.38671,3.38686,3.38263,3.38656,6250000.0
2009-04-02 06:59:00,3.38518,3.38748,3.38382,3.38597,9000000.0
2009-04-02 07:00:00,3.38685,3.38796,3.38351,3.38684,14380000.0
2009-04-02 07:01:00,3.38724,3.38793,3.38481,3.38665,11750000.0
2009-04-02 07:02:00,3.38703,3.3875,3.38341,3.38728,16000000.0
2009-04-02 07:03:00,3.38507,3.38797,3.38421,3.38421,6000000.0
2009-04-02 07:04:00,3.38661,3.3882,3.38366,3.3862,11500000.0
2009-04-02 07:05:00,3.38561,3.38867,3.38502,3.38677,9000000.0
2009-04-02 07:06:00,3.38719,3.3877,3.38368,3.38713,9750000.0
2009-04-02 07:07:00,3.38618,3.38724,3.38235,3.38633,10380000.0
2009-04-02 07:08:00,3.38601,3.38787,3.38217,3.38217,7750000.0
2009-04-02 07:09:00,3.38596,3.38857,3.38509,3.38558,11500000.0
2009-04-02 07:10:00,3.38773,3.38923,3.38397,3.38817,7880000.0
2009-04-02 07:11:00,3.38727,3.3875,3.38376,3.38701,5880000.0
2009-04-02 07:12:00,3.38717,3.38959,3.38424,3.38738,7750000.0
2009-04-02 07:13:00,3.38838,3.39137,3.38649,3.38708,9880000.0
2009-04-02 07:14:00,3.38837,3.39184,3.38837,3.3892,5250000.0
2009-04-02 07:15:00,3.38821,3.39303,3.38559,3.39303,12750000.0
2009-04-02 07:16:00,3.38631,3.39132,3.38631,3.38921,6000000.0
2009-04-02 07:17:00,3.38869,3.39224,3.38645,3.38645,10750000.0
2009-04-02 07:18:00,3.38934,3.39162,3.38534,3.38602,15000000.0
2009-04-02 07:19:00,3.38842,3.39064,3.38521,3.39038,12750000.0
2009-04-02 07:20:00,3.38363,3.38749,3.38363,3.387,6250000.0
2009-04-02 07:21:00,3.3879,3.3917,3.38727,3.38878,11000000.0
2009-04-02 07:22:00,3.38826,3.39231,3.3865,3.39231,9250000.0
2009-04-02 07:23:00,3.38995,3.39085,3.38813,3.38813,10500000.0
2009-04-02 07:24:00,3.39075,3.39159,3.38733,3.38818,10000000.0
2009-04-02 07:25:00,3.38879,3.39296,3.38854,3.38854,6500000.0
2009-04-02 07:26:00,3.38567,3.38993,3.38476,3.38838,10750000.0
2009-04-02 07:27:00,3.38785,3.39229,3.38785,3.3884,10500000.0
2009-04-02 07:28:00,3.38751,3.39081,3.38388,3.38901,10000000.0
2009-04-02 07:29:00,3.38737,3.39174,3.38674,3.3886,12750000.0
2009-04-02 07:30:00,3.38806,3.39227,3.38796,3.38888,8750000.0
2009-04-02 07:31:00,3.39034,3.39034,3.38809,3.3889,7750000.0
2009-04-02 07:32:00,3.3871,3.39077,3.3871,3.38827,6250000.0
2009-04-02 07:33:00,3.38376,3.38811,3.38263,3.38717,13880000.0
2009-04-02 07:34:00,3.38834,3.38922,3.38586,3.38922,10000000.0
2009-04-02 07:35:00,3.38713,3.39198,3.38713,3.39188,11500000.0
2009-04-02 07:36:00,3.38618,3.39187,3.38569,3.38702,9500000.0
2009-04-02 07:37:00,3.38821,3.38948,3.38821,3.38824,9500000.0
2009-04-02 07:38:00,3.38838,3.39228,3.38538,3.38999,11000000.0
2009-04-02 07:39:00,3.3879,3.39303,3.38629,3.38629,9750000.0
2009-04-02 07:40:00,3.38961,3.38961,3.37582,3.38028,7500000.0
2009-04-02 07:41:00,3.38572,3.39119,3.38498,3.39119,8000000.0
2009-04-02 07:42:00,3.38004,3.38977,3.38004,3.38911,7000000.0
2009-04-02 07:43:00,3.38641,3.39059,3.38502,3.38546,11500000.0
2009-04-02 07:44:00,3.38649,3.39111,3.38571,3.38601,11250000.0
2009-04-02 07:45:00,3.38603,3.39098,3.38499,3.38544,12250000.0
2009-04-02 07:46:00,3.38729,3.38783,3.38368,3.38695,6250000.0
2009-04-02 07:47:00,3.38676,3.39073,3.38412,3.386,6000000.0
2009-04-02 07:48:00,3.38585,3.3904,3.38557,3.38557,10000000.0
2009-04-02 07:49:00,3.38782,3.39119,3.38658,3.38658,14000000.0
2009-04-02 07:50:00,3.3867,3.3892,3.38236,3.38445,9750000.0
2009-04-02 07:51:00,3.38315,3.3913,3.38315,3.38637,9750000.0
2009-04-02 07:52:00,3.39013,3.39261,3.38734,3.38734,13750000.0
2009-04-02 07:53:00,3.38702,3.38992,3.38425,3.3896,8250000.0
2009-04-02 07:54:00,3.38928,3.39176,3.38707,3.3884,11510000.0
2009-04-02 07:55:00,3.38731,3.39148,3.38671,3.38922,5500000.0
2009-04-02 07:56:00,3.38819,3.39261,3.38566,3.39261,6750000.0
2009-04-02 07:57:00,3.38939,3.39098,3.38827,3.38827,9250000.0
2009-04-02 07:58:00,3.38696,3.39159,3.38696,3.3885,8500000.0
2009-04-02 07:59:00,3.39087,3.39226,3.38841,3.38841,10500000.0
2009-04-02 08:00:00,3.38764,3.38933,3.38465,3.38465,5500000.0
2009-04-02 08:01:00,3.3839,3.38997,3.3839,3.38478,8130000.0
2009-04-02 08:02:00,3.3828,3.38927,3.38131,3.38748,15880000.0
2009-04-02 08:03:00,3.38565,3.39092,3.38565,3.38726,8500000.0
2009-04-02 08:04:00,3.38789,3.39112,3.38567,3.38567,10000000.0
2009-04-02 08:05:00,3.3859,3.38945,3.38249,3.38529,10250000.0
2009-04-02 08:06:00,3.38331,3.38978,3.38331,3.38601,9000000.0
2009-04-02 08:07:00,3.38625,3.39007,3.38499,3.3854,10250000.0
2009-04-02 08:08:00,3.38554,3.38954,3.38404,3.38553,7750000.0
2009-04-02 08:09:00,3.38509,3.38694,3.38058,3.38525,10750000.0
2009-04-02 08:10:00,3.38463,3.39035,3.38323,3.38323,5250000.0
2009-04-02 08:11:00,3.38811,3.38982,3.38729,3.38781,6500000.0
2009-04-02 08:12:00,3.38479,3.38894,3.37945,3.37945,7750000.0
2009-04-02 08:13:00,3.38262,3.3847,3.37996,3.38143,7500000.0
2009-04-02 08:14:00,3.38188,3.38453,3.38008,3.38194,11000000.0
2009-04-02 08:15:00,3.38335,3.38337,3.37781,3.38011,8750000.0
2009-04-02 08:16:00,3.38054,3.38297,3.37716,3.37716,6250000.0
2009-04-02 08:17:00,3.37985,3.3848,3.37985,3.3848,7880000.0
2009-04-02 08:18:00,3.37831,3.38279,3.37215,3.37252,6500000.0
2009-04-02 08:19:00,3.37662,3.38013,3.37526,3.37665,7750000.0
2009-04-02 08:20:00,3.37861,3.37982,3.37404,3.37588,7000000.0
2009-04-02 08:21:00,3.3749,3.37935,3.37409,3.37409,8250000.0
2009-04-02 08:22:00,3.37434,3.37579,3.36707,3.36882,14750000.0
2009-04-02 08:23:00,3.36959,3.37095,3.3642,3.36455,5750000.0
2009-04-02 08:24:00,3.36617,3.3679,3.36069,3.36069,17000000.0
2009-04-02 08:25:00,3.36361,3.36622,3.36273,3.36273,13000000.0
2009-04-02 08:26:00,3.365,3.36684,3.35738,3.36133,8000000.0
2009-04-02 08:27:00,3.36051,3.36323,3.35843,3.36129,8500000.0
2009-04-02 08:28:00,3.36073,3.3667,3.35788,3.36295,11000000.0
2009-04-02 08:29:00,3.36743,3.36743,3.36129,3.36514,6130000.0
2009-04-02 08:30:00,3.36247,3.36448,3.3602,3.36412,12500000.0
2009-04-02 08:31:00,3.36043,3.36491,3.35928,3.35928,5630000.0
2009-04-02 08:32:00,3.36305,3.36506,3.35909,3.35909,5500000.0
2009-04-02 08:33:00,3.36302,3.36588,3.36149,3.36149,8750000.0
2009-04-02 08:34:00,3.36582,3.36582,3.35672,3.36167,5750000.0
2009-04-02 08:35:00,3.36272,3.36746,3.36042,3.36612,5750000.0
2009-04-02 08:36:00,3.36688,3.37054,3.36493,3.36731,10250000.0
2009-04-02 08:37:00,3.36809,3.37152,3.36782,3.36932,12380000.0
2009-04-02 08:38:00,3.36953,3.37688,3.36808,3.37451,8500000.0
2009-04-02 08:39:00,3.37353,3.37774,3.37196,3.37403,8000000.0
2009-04-02 08:40:00,3.37062,3.3742,3.37016,3.37301,10000000.0
2009-04-02 08:41:00,3.37161,3.37768,3.37036,3.37036,16000000.0
2009-04-02 08:42:00,3.37385,3.37884,3.37385,3.37683,10750000.0
2009-04-02 08:43:00,3.37626,3.38659,3.3739,3.38528,15000000.0
2009-04-02 08:44:00,3.37753,3.38466,3.37447,3.37778,10000000.0
2009-04-02 08:45:00,3.37887,3.38484,3.37887,3.3833,11000000.0
2009-04-02 08:46:00,3.38103,3.38368,3.38019,3.38179,5500000.0
2009-04-02 08:47:00,3.38365,3.38611,3.381,3.38483,6500000.0
2009-04-02 08:48:00,3.38546,3.38706,3.38359,3.38599,12630000.0
2009-04-02 08:49:00,3.38964,3.38964,3.38285,3.38285,7000000.0
2009-04-02 08:50:00,3.38667,3.38667,3.38051,3.38101,6250000.0
2009-04-02 08:51:00,3.38137,3.38303,3.37762,3.37762,12000000.0
2009-04-02 08:52:00,3.37472,3.38011,3.37456,3.37644,12250000.0
2009-04-02 08:53:00,3.37632,3.37994,3.37229,3.37229,9250000.0
2009-04-02 08:54:00,3.37835,3.38183,3.37672,3.38183,6750000.0
2009-04-02 08:55:00,3.37609,3.37935,3.37609,3.37792,6250000.0
2009-04-02 08:56:00,3.38239,3.38312,3.37617,3.37862,7630000.0
2009-04-02 08:57:00,3.3804,3.3804,3.37024,3.37415,12380000.0
2009-04-02 08:58:00,3.37361,3.37618,3.37308,3.37535,6750000.0
2009-04-02 08:59:00,3.37566,3.38093,3.37178,3.37839,12000000.0
2009-04-02 09:00:00,3.37953,3.38332,3.37832,3.37876,9750000.0
2009-04-02 09:01:00,3.37995,3.38594,3.37804,3.3841,10000000.0
2009-04-02 09:02:00,3.3808,3.38435,3.3808,3.38177,8250000.0
2009-04-02 09:03:00,3.38077,3.3847,3.37681,3.38146,13000000.0
2009-04-02 09:04:00,3.38073,3.38755,3.38073,3.38536,8250000.0
2009-04-02 09:05:00,3.38548,3.39003,3.38515,3.38696,14000000.0
2009-04-02 09:06:00,3.38786,3.38908,3.38687,3.38908,7880000.0
2009-04-02 09:07:00,3.38966,3.39051,3.38305,3.38557,5750000.0
2009-04-02 09:08:00,3.3803,3.38764,3.3803,3.38203,12880000.0
2009-04-02 09:09:00,3.38286,3.38502,3.38173,3.38216,7250000.0
2009-04-02 09:10:00,3.38154,3.38436,3.38108,3.38174,9500000.0
2009-04-02 09:11:00,3.38393,3.38463,3.38074,3.3837,8500000.0
2009-04-02 09:12:00,3.38531,3.38531,3.38122,3.38152,7880000.0
2009-04-02 09:13:00,3.3818,3.38611,3.37855,3.38246,9250000.0
2009-04-02 09:14:00,3.38301,3.38578,3.37873,3.3829,7250000.0
2009-04-02 09:15:00,3.38809,3.38892,3.38311,3.38545,12750000.0
2009-04-02 09:16:00,3.38513,3.38911,3.37985,3.38759,12250000.0
2009-04-02 09:17:00,3.38424,3.3885,3.38114,3.38471,10000000.0
2009-04-02 09:18:00,3.38781,3.38883,3.38541,3.38841,9750000.0
2009-04-02 09:19:00,3.38775,3.38802,3.38363,3.38561,5250000.0
2009-04-02 09:20:00,3.38462,3.39066,3.38363,3.38577,11000000.0
2009-04-02 09:21:00,3.38695,3.39069,3.38253,3.38512,10380000.0
2009-04-02 09:22:00,3.38919,3.38919,3.38529,3.38681,9250000.0
2009-04-02 09:23:00,3.38898,3.39006,3.38335,3.38538,11000000.0
2009-04-02 09:24:00,3.38407,3.38718,3.38078,3.38537,8130000.0
2009-04-02 09:25:00,3.38108,3.38845,3.38108,3.38411,10630000.0
2009-04-02 09:26:00,3.38144,3.38662,3.38144,3.38466,8750000.0
2009-04-02 09:27:00,3.38332,3.38621,3.38034,3.38497,12500000.0
2009-04-02 09:28:00,3.38025,3.38467,3.38025,3.38116,10000000.0
2009-04-02 09:29:00,3.38039,3.3831,3.37829,3.38084,16750000.0
2009-04-02 09:30:00,3.38298,3.3838,3.37662,3.37662,7250000.0
2009-04-02 09:31:00,3.38174,3.38303,3.37651,3.3798,8500000.0
2009-04-02 09:32:00,3.38372,3.38372,3.37817,3.37962,8500000.0
2009-04-02 09:33:00,3.38259,3.38427,3.37807,3.38015,6000000.0
2009-04-02 09:34:00,3.38048,3.38488,3.38007,3.38007,8500000.0
2009-04-02 09:35:00,3.38337,3.385,3.37889,3.38313,14250000.0
2009-04-02 09:36:00,3.3829,3.38408,3.37998,3.38327,11250000.0
2009-04-02 09:37:00,3.38088,3.38581,3.37947,3.38014,9500000.0
2009-04-02 09:38:00,3.37984,3.38451,3.37956,3.38412,7000000.0
2009-04-02 09:39:00,3.38222,3.38301,3.37802,3.37818,11000000.0
2009-04-02 09:40:00,3.37806,3.38059,3.37486,3.37921,4880000.0
2009-04-02 09:41:00,3.37488,3.3816,3.37488,3.37805,16500000.0
2009-04-02 09:42:00,3.37671,3.38266,3.37554,3.38266,20250000.0
2009-04-02 09:43:00,3.37849,3.38357,3.37645,3.38123,10750000.0
2009-04-02 09:44:00,3.38012,3.3857,3.38012,3.38169,10750000.0
2009-04-02 09:45:00,3.38221,3.38531,3.38193,3.38472,10250000.0
2009-04-02 09:46:00,3.38267,3.3845,3.38267,3.38402,6250000.0
2009-04-02 09:47:00,3.38642,3.38846,3.38319,3.38594,5500000.0
2009-04-02 09:48:00,3.38702,3.38897,3.38319,3.3871,10250000.0
2009-04-02 09:49:00,3.38947,3.39054,3.38678,3.3884,14130000.0
2009-04-02 09:50:00,3.38751,3.39002,3.3857,3.39002,9250000.0
2009-04-02 09:51:00,3.38578,3.39245,3.38578,3.39058,8500000.0
2009-04-02 09:52:00,3.39306,3.39346,3.38759,3.39336,9250000.0
2009-04-02 09:53:00,3.39161,3.39262,3.38851,3.39137,10260000.0
2009-04-02 09:54:00,3.3912,3.39224,3.38566,3.39131,11000000.0
2009-04-02 09:55:00,3.3897,3.39637,3.38944,3.39637,6000000.0
2009-04-02 09:56:00,3.39263,3.39563,3.39178,3.39178,5500000.0
2009-04-02 09:57:00,3.39281,3.3959,3.39084,3.3959,13500000.0
2009-04-02 09:58:00,3.39159,3.3978,3.39159,3.39709,10250000.0
2009-04-02 09:59:00,3.39545,3.39761,3.39356,3.39613,14500000.0
2009-04-02 10:00:00,3.39731,3.39731,3.39371,3.39496,5750000.0
2009-04-02 10:01:00,3.39326,3.3949,3.3901,3.39245,6750000.0
2009-04-02 10:02:00,3.38988,3.39413,3.38816,3.38947,9000000.0
2009-04-02 10:03:00,3.39549,3.39665,3.39218,3.39502,11500000.0
2009-04-02 10:04:00,3.39239,3.39529,3.39239,3.39387,6000000.0
2009-04-02 10:05:00,3.39608,3.39608,3.39199,3.39453,8250000.0
2009-04-02 10:06:00,3.39442,3.39551,3.38863,3.3923,13880000.0
2009-04-02 10:07:00,3.39406,3.39439,3.39259,3.39365,5750000.0
2009-04-02 10:08:00,3.38996,3.39418,3.38825,3.39248,14000000.0
2009-04-02 10:09:00,3.3933,3.39419,3.38927,3.38927,7500000.0
2009-04-02 10:10:00,3.39313,3.39603,3.39141,3.39191,10760000.0
2009-04-02 10:11:00,3.3915,3.39463,3.38744,3.39259,8880000.0
2009-04-02 10:12:00,3.39052,3.39507,3.38919,3.39507,6250000.0
2009-04-02 10:13:00,3.39077,3.39394,3.38957,3.39342,10750000.0
2009-04-02 10:14:00,3.39248,3.39248,3.3867,3.39098,6250000.0
2009-04-02 10:15:00,3.39117,3.39255,3.39033,3.39255,7000000.0
2009-04-02 10:16:00,3.39165,3.39169,3.38859,3.39,5750000.0
2009-04-02 10:17:00,3.391,3.39199,3.38791,3.38874,8500000.0
2009-04-02 10:18:00,3.39088,3.39167,3.38927,3.38942,13750000.0
2009-04-02 10:19:00,3.39233,3.39292,3.38998,3.39218,10500000.0
2009-04-02 10:20:00,3.39108,3.39275,3.38984,3.39245,7000000.0
2009-04-02 10:21:00,3.39327,3.39327,3.38659,3.38969,12250000.0
2009-04-02 10:22:00,3.38805,3.39219,3.38805,3.38974,8500000.0
2009-04-02 10:23:00,3.39207,3.3923,3.38872,3.39193,6380000.0
2009-04-02 10:24:00,3.38909,3.39296,3.38909,3.3893,5880000.0
2009-04-02 10:25:00,3.38831,3.39422,3.38831,3.39422,7000000.0
2009-04-02 10:26:00,3.39111,3.39285,3.39053,3.39053,8500000.0
2009-04-02 10:27:00,3.38963,3.3936,3.38851,3.38855,8250000.0
2009-04-02 10:28:00,3.39283,3.39448,3.38994,3.39448,8130000.0
2009-04-02 10:29:00,3.39429,3.39506,3.39206,3.39351,9250000.0
2009-04-02 10:30:00,3.39297,3.39457,3.39178,3.39178,12000000.0
2009-04-02 10:31:00,3.39387,3.39387,3.38992,3.38992,9500000.0
2009-04-02 10:32:00,3.3926,3.39464,3.38825,3.39281,14000000.0
2009-04-02 10:33:00,3.39141,3.39396,3.38922,3.39212,6000000.0
2009-04-02 10:34:00,3.3907,3.39275,3.38936,3.38936,10000000.0
2009-04-02 10:35:00,3.39077,3.39371,3.3906,3.39371,8000000.0
2009-04-02 10:36:00,3.39179,3.39331,3.3895,3.39322,11000000.0
2009-04-02 10:37:00,3.39109,3.39249,3.39054,3.39249,7250000.0
2009-04-02 10:38:00,3.39103,3.39337,3.38835,3.39144,11750000.0
2009-04-02 10:39:00,3.38776,3.39065,3.3872,3.38844,8380000.0
2009-04-02 10:40:00,3.38961,3.39137,3.38713,3.38889,15500000.0
2009-04-02 10:41:00,3.39014,3.39015,3.3874,3.39015,8130000.0
2009-04-02 10:42:00,3.38984,3.39014,3.38751,3.38751,8250000.0
2009-04-02 10:43:00,3.38855,3.38925,3.38677,3.38903,7000000.0
2009-04-02 10:44:00,3.38816,3.39027,3.38699,3.38968,13000000.0
2009-04-02 10:45:00,3.38381,3.38746,3.38372,3.38703,6000000.0
2009-04-02 10:46:00,3.38979,3.38983,3.38591,3.38983,7500000.0
2009-04-02 10:47:00,3.38684,3.3889,3.38618,3.38796,5750000.0
2009-04-02 10:48:00,3.38781,3.38781,3.38179,3.38479,5250000.0
2009-04-02 10:49:00,3.38738,3.38748,3.38036,3.38036,12000000.0
2009-04-02 10:50:00,3.38463,3.38463,3.38149,3.38185,6500000.0
2009-04-02 10:51:00,3.38164,3.38349,3.37842,3.37842,7750000.0
2009-04-02 10:52:00,3.38106,3.38359,3.37747,3.37987,10500000.0
2009-04-02 10:53:00,3.37863,3.37923,3.37572,3.3788,9500000.0
2009-04-02 10:54:00,3.37404,3.3781,3.37089,3.37612,8000000.0
2009-04-02 10:55:00,3.3758,3.37602,3.37192,3.37398,9750000.0
2009-04-02 10:56:00,3.37288,3.37843,3.37288,3.37455,8250000.0
2009-04-02 10:57:00,3.37306,3.37653,3.37306,3.37596,6000000.0
2009-04-02 10:58:00,3.37365,3.37545,3.36929,3.37141,7380000.0
2009-04-02 10:59:00,3.37305,3.37461,3.36934,3.37231,7250000.0
2009-04-02 11:00:00,3.37161,3.37406,3.36755,3.37144,12000000.0
2009-04-02 11:01:00,3.37231,3.37441,3.36958,3.37381,8500000.0
2009-04-02 11:02:00,3.37418,3.3754,3.37348,3.37357,10510000.0
2009-04-02 11:03:00,3.3743,3.37541,3.37292,3.37359,7250000.0
2009-04-02 11:04:00,3.36887,3.37481,3.36887,3.3725,6000000.0
2009-04-02 11:05:00,3.37,3.37347,3.36857,3.36879,10250000.0
2009-04-02 11:06:00,3.37005,3.3724,3.36824,3.37034,6500000.0
2009-04-02 11:07:00,3.36863,3.37195,3.36524,3.36917,6000000.0
2009-04-02 11:08:00,3.37372,3.37372,3.36793,3.37051,5500000.0
2009-04-02 11:09:00,3.37249,3.374,3.36917,3.37204,9000000.0
2009-04-02 11:10:00,3.37473,3.37473,3.37018,3.37088,9880000.0
2009-04-02 11:11:00,3.37009,3.37355,3.36855,3.3715,9250000.0
2009-04-02 11:12:00,3.37183,3.37183,3.36718,3.36718,5250000.0
2009-04-02 11:13:00,3.36737,3.37377,3.36737,3.37075,11750000.0
2009-04-02 11:14:00,3.3721,3.37775,3.37191,3.37775,10000000.0
2009-04-02 11:15:00,3.37679,3.37679,3.37186,3.37186,11500000.0
2009-04-02 11:16:00,3.37144,3.37405,3.37075,3.37075,5880000.0
2009-04-02 11:17:00,3.37016,3.37493,3.36881,3.37158,8000000.0
2009-04-02 11:18:00,3.37058,3.37476,3.36973,3.37074,10500000.0
2009-04-02 11:19:00,3.37025,3.37504,3.36683,3.37404,7630000.0
2009-04-02 11:20:00,3.37393,3.37509,3.36918,3.37263,6750000.0
2009-04-02 11:21:00,3.37483,3.37483,3.36936,3.37292,12750000.0
2009-04-02 11:22:00,3.37056,3.3723,3.36611,3.36611,8500000.0
2009-04-02 11:23:00,3.36959,3.37639,3.36776,3.37411,10750000.0
2009-04-02 11:24:00,3.37282,3.3776,3.37082,3.3776,8250000.0
2009-04-02 11:25:00,3.37529,3.37699,3.37214,3.37399,11000000.0
2009-04-02 11:26:00,3.37262,3.37262,3.36914,3.37092,11750000.0
2009-04-02 11:27:00,3.36965,3.37195,3.36835,3.37076,11750000.0
2009-04-02 11:28:00,3.3729,3.3735,3.36984,3.36984,10750000.0
2009-04-02 11:29:00,3.37552,3.37552,3.37031,3.37262,8250000.0
2009-04-02 11:30:00,3.37157,3.37459,3.37018,3.37459,9500000.0
2009-04-02 11:31:00,3.37188,3.37307,3.36746,3.37017,8880000.0
2009-04-02 11:32:00,3.37073,3.37285,3.36805,3.37206,12130000.0
2009-04-02 11:33:00,3.37144,3.37464,3.37,3.37464,10000000.0
2009-04-02 11:34:00,3.3731,3.37539,3.37262,3.3753,6750000.0
2009-04-02 11:35:00,3.37516,3.37686,3.37135,3.37504,10260000.0
2009-04-02 11:36:00,3.3747,3.37756,3.37449,3.37493,10000000.0
2009-04-02 11:37:00,3.373,3.37821,3.37204,3.37821,8250000.0
2009-04-02 11:38:00,3.37243,3.37996,3.37243,3.37996,5250000.0
2009-04-02 11:39:00,3.37879,3.37881,3.37527,3.37753,10500000.0
2009-04-02 11:40:00,3.373,3.37841,3.373,3.37839,11000000.0
2009-04-02 11:41:00,3.37835,3.3787,3.37297,3.37574,8000000.0
2009-04-02 11:42:00,3.37726,3.37828,3.37537,3.37547,6000000.0
2009-04-02 11:43:00,3.37586,3.37586,3.36984,3.37296,9130000.0
2009-04-02 11:44:00,3.37088,3.37611,3.37088,3.37127,9250000.0
2009-04-02 11:45:00,3.374,3.374,3.3673,3.3673,6750000.0
2009-04-02 11:46:00,3.37261,3.37483,3.37022,3.37483,5630000.0
2009-04-02 11:47:00,3.36983,3.37515,3.36983,3.36996,9630000.0
2009-04-02 11:48:00,3.37113,3.37317,3.36863,3.37122,12500000.0
2009-04-02 11:49:00,3.37037,3.37199,3.36705,3.36996,11750000.0
2009-04-02 11:50:00,3.36909,3.37204,3.369,3.36975,7250000.0
2009-04-02 11:51:00,3.3712,3.37257,3.36811,3.37257,10500000.0
2009-04-02 11:52:00,3.37048,3.37287,3.36932,3.37054,8380000.0
2009-04-02 11:53:00,3.37199,3.37298,3.37125,3.37177,5500000.0
2009-04-02 11:54:00,3.37342,3.37342,3.36605,3.3715,9750000.0
2009-04-02 11:55:00,3.36936,3.37272,3.36936,3.36958,6250000.0
2009-04-02 11:56:00,3.37197,3.37379,3.37125,3.37155,6250000.0
2009-04-02 11:57:00,3.36937,3.37432,3.36937,3.37241,6250000.0
2009-04-02 11:58:00,3.37088,3.375,3.37088,3.37226,12250000.0
2009-04-02 11:59:00,3.37216,3.37511,3.37193,3.37327,8750000.0
2009-04-02 12:00:00,3.37279,3.37522,3.37099,3.37283,7880000.0
2009-04-02 12:01:00,3.36928,3.37447,3.36928,3.37278,6880000.0
2009-04-02 12:02:00,3.37347,3.37502,3.36924,3.37502,12750000.0
2009-04-02 12:03:00,3.37172,3.37543,3.37075,3.37377,6000000.0
2009-04-02 12:04:00,3.37354,3.37617,3.37111,3.37617,8250000.0
2009-04-02 12:05:00,3.37339,3.37485,3.36662,3.37184,8000000.0
2009-04-02 12:06:00,3.37405,3.37405,3.37082,3.37162,7750000.0
2009-04-02 12:07:00,3.37019,3.37311,3.36624,3.36624,9250000.0
2009-04-02 12:08:00,3.37143,3.37192,3.36797,3.37192,7250000.0
2009-04-02 12:09:00,3.36947,3.37115,3.36501,3.3659,9750000.0
2009-04-02 12:10:00,3.367,3.36716,3.35829,3.36507,8250000.0
2009-04-02 12:11:00,3.36285,3.36382,3.35855,3.36164,7250000.0
2009-04-02 12:12:00,3.35836,3.3642,3.35627,3.35627,10130000.0
2009-04-02 12:13:00,3.35707,3.35727,3.35249,3.35395,11000000.0
2009-04-02 12:14:00,3.35531,3.35531,3.34798,3.34971,11500000.0
2009-04-02 12:15:00,3.34935,3.35266,3.34447,3.34447,8750000.0
2009-04-02 12:16:00,3.3448,3.3448,3.34244,3.34371,10250000.0
2009-04-02 12:17:00,3.34454,3.34467,3.34112,3.34265,5500000.0
2009-04-02 12:18:00,3.33972,3.34536,3.3387,3.3387,6500000.0
2009-04-02 12:19:00,3.34462,3.34482,3.3375,3.34288,9500000.0
2009-04-02 12:20:00,3.34069,3.34423,3.33929,3.33929,10250000.0
2009-04-02 12:21:00,3.34003,3.34114,3.33137,3.33137,16630000.0
2009-04-02 12:22:00,3.33797,3.33797,3.33297,3.33468,6250000.0
2009-04-02 12:23:00,3.33519,3.33857,3.33301,3.33444,11750000.0
2009-04-02 12:24:00,3.33495,3.33586,3.33093,3.33424,6500000.0
2009-04-02 12:25:00,3.33775,3.33797,3.33447,3.33712,5500000.0
2009-04-02 12:26:00,3.33866,3.33952,3.33424,3.33706,8250000.0
2009-04-02 12:27:00,3.33864,3.33913,3.33495,3.33613,10500000.0
2009-04-02 12:28:00,3.33867,3.33872,3.33348,3.33348,8250000.0
2009-04-02 12:29:00,3.33646,3.33828,3.33521,3.33555,7750000.0
2009-04-02 12:30:00,3.34003,3.34003,3.32932,3.32932,8000000.0
2009-04-02 12:31:00,3.33215,3.33215,3.32933,3.32964,5250000.0
2009-04-02 12:32:00,3.3306,3.33199,3.32955,3.33199,6750000.0
2009-04-02 12:33:00,3.3309,3.33176,3.32595,3.32852,14750000.0
2009-04-02 12:34:00,3.32143,3.32922,3.3205,3.3273,8000000.0
2009-04-02 12:35:00,3.32907,3.32932,3.32597,3.3284,9500000.0
2009-04-02 12:36:00,3.33186,3.33186,3.32759,3.32828,5750000.0
2009-04-02 12:37:00,3.32572,3.33074,3.32468,3.32808,13630000.0
2009-04-02 12:38:00,3.33105,3.33105,3.32082,3.32557,11630000.0
2009-04-02 12:39:00,3.32801,3.32801,3.32201,3.32445,6000000.0
2009-04-02 12:40:00,3.32328,3.32802,3.32328,3.32534,9000000.0
2009-04-02 12:41:00,3.32345,3.32812,3.32345,3.3278,5750000.0
2009-04-02 12:42:00,3.32399,3.32836,3.32255,3.32642,11250000.0
2009-04-02 12:43:00,3.32637,3.33053,3.32637,3.32664,10750000.0
2009-04-02 12:44:00,3.32756,3.32949,3.3264,3.32763,10750000.0
2009-04-02 12:45:00,3.32401,3.32864,3.32401,3.32745,9750000.0
2009-04-02 12:46:00,3.32753,3.32822,3.32204,3.32204,12000000.0
2009-04-02 12:47:00,3.32847,3.33004,3.32507,3.33004,10380000.0
2009-04-02 12:48:00,3.33016,3.33233,3.32759,3.3321,17630000.0
2009-04-02 12:49:00,3.3284,3.33217,3.3284,3.33012,7250000.0
2009-04-02 12:50:00,3.32835,3.33048,3.32643,3.33009,9000000.0
2009-04-02 12:51:00,3.32921,3.33095,3.32488,3.32818,11750000.0
2009-04-02 12:52:00,3.32734,3.33234,3.32734,3.32769,5750000.0
2009-04-02 12:53:00,3.33337,3.33337,3.33056,3.33206,6500000.0
2009-04-02 12:54:00,3.33056,3.33384,3.33056,3.3334,10250000.0
2009-04-02 12:55:00,3.33011,3.33476,3.32931,3.33376,8750000.0
2009-04-02 12:56:00,3.33046,3.33501,3.32731,3.32802,14500000.0
2009-04-02 12:57:00,3.32983,3.33348,3.32671,3.33348,9250000.0
2009-04-02 12:58:00,3.32975,3.33472,3.32975,3.33264,10250000.0
2009-04-02 12:59:00,3.33502,3.3364,3.33349,3.33604,15750000.0
2009-04-02 13:00:00,3.33633,3.33659,3.33345,3.33445,9250000.0
2009-04-02 13:01:00,3.33474,3.33661,3.33261,3.33261,9500000.0
2009-04-02 13:02:00,3.33675,3.33737,3.33342,3.33567,7750000.0
2009-04-02 13:03:00,3.33848,3.33848,3.33493,3.33595,13380000.0
2009-04-02 13:04:00,3.33818,3.33856,3.33436,3.33797,12880000.0
2009-04-02 13:05:00,3.33157,3.33855,3.33157,3.33648,15630000.0
2009-04-02 13:06:00,3.33375,3.3386,3.33375,3.33842,10630000.0
2009-04-02 13:07:00,3.33723,3.33956,3.33347,3.33656,9250000.0
2009-04-02 13:08:00,3.33522,3.33827,3.33453,3.33631,11000000.0
2009-04-02 13:09:00,3.3343,3.33817,3.33396,3.33601,9130000.0
2009-04-02 13:10:00,3.33804,3.33804,3.33299,3.33551,6250000.0
2009-04-02 13:11:00,3.33228,3.33821,3.33228,3.33703,9500000.0
2009-04-02 13:12:00,3.33619,3.33954,3.33536,3.33954,7750000.0
2009-04-02 13:13:00,3.33868,3.33868,3.33187,3.33756,11130000.0
2009-04-02 13:14:00,3.3345,3.34075,3.3345,3.34075,7750000.0
2009-04-02 13:15:00,3.33682,3.33942,3.33566,3.33566,5500000.0
2009-04-02 13:16:00,3.33663,3.34054,3.335,3.33963,13500000.0
2009-04-02 13:17:00,3.3376,3.34019,3.33728,3.33759,10750000.0
2009-04-02 13:18:00,3.33846,3.34276,3.33804,3.34276,6250000.0
2009-04-02 13:19:00,3.34129,3.34134,3.33736,3.33962,12500000.0
2009-04-02 13:20:00,3.33921,3.34263,3.33896,3.34214,7750000.0
2009-04-02 13:21:00,3.33897,3.34347,3.33897,3.34262,7250000.0
2009-04-02 13:22:00,3.34157,3.34157,3.33805,3.34136,6500000.0
2009-04-02 13:23:00,3.33899,3.34104,3.33461,3.34104,14630000.0
2009-04-02 13:24:00,3.34083,3.34083,3.3357,3.3386,10250000.0
2009-04-02 13:25:00,3.33803,3.34149,3.33803,3.33914,10250000.0
2009-04-02 13:26:00,3.33925,3.34046,3.33696,3.33988,8000000.0
2009-04-02 13:27:00,3.34033,3.34289,3.33845,3.33957,16500000.0
2009-04-02 13:28:00,3.34246,3.34246,3.33514,3.33759,8250000.0
2009-04-02 13:29:00,3.3391,3.34238,3.33634,3.34068,11000000.0
2009-04-02 13:30:00,3.34167,3.34267,3.33576,3.34267,9750000.0
2009-04-02 13:31:00,3.33655,3.34208,3.33655,3.33993,8500000.0
2009-04-02 13:32:00,3.34142,3.34441,3.3413,3.34441,9250000.0
2009-04-02 13:33:00,3.34108,3.34618,3.34026,3.34399,12000000.0
2009-04-02 13:34:00,3.34983,3.3511,3.34547,3.3504,9500000.0
2009-04-02 13:35:00,3.35231,3.35512,3.35058,3.35255,9750000.0
2009-04-02 13:36:00,3.35385,3.35469,3.34984,3.35109,8630000.0
2009-04-02 13:37:00,3.35244,3.35433,3.35213,3.35386,6750000.0
2009-04-02 13:38:00,3.35856,3.36052,3.35609,3.35822,11250000.0
2009-04-02 13:39:00,3.35825,3.361,3.3563,3.35848,7380000.0
2009-04-02 13:40:00,3.35894,3.36553,3.35894,3.36133,5250000.0
2009-04-02 13:41:00,3.3677,3.3677,3.36313,3.36348,12880000.0
2009-04-02 13:42:00,3.36249,3.36601,3.36219,3.36524,5250000.0
2009-04-02 13:43:00,3.36087,3.36433,3.36081,3.36262,7130000.0
2009-04-02 13:44:00,3.36365,3.36365,3.35654,3.35772,7750000.0
2009-04-02 13:45:00,3.35217,3.35816,3.33668,3.33668,12380000.0
2009-04-02 13:46:00,3.33996,3.35358,3.33759,3.35223,8750000.0
2009-04-02 13:47:00,3.34534,3.35621,3.34076,3.35621,8500000.0
2009-04-02 13:48:00,3.35938,3.36747,3.34355,3.35188,9500000.0
2009-04-02 13:49:00,3.36768,3.36906,3.35841,3.36672,5500000.0
2009-04-02 13:50:00,3.36955,3.37081,3.36367,3.36697,7000000.0
2009-04-02 13:51:00,3.36583,3.37332,3.36583,3.37332,8130000.0
2009-04-02 13:52:00,3.36913,3.37244,3.36531,3.36774,10250000.0
2009-04-02 13:53:00,3.36129,3.36758,3.35624,3.35624,6500000.0
2009-04-02 13:54:00,3.35999,3.36206,3.35616,3.35616,7500000.0
2009-04-02 13:55:00,3.35895,3.3618,3.35778,3.35863,8500000.0
2009-04-02 13:56:00,3.35664,3.36286,3.35664,3.36211,8250000.0
2009-04-02 13:57:00,3.36297,3.36538,3.36038,3.36038,8010000.0
2009-04-02 13:58:00,3.36306,3.37052,3.36275,3.37006,9000000.0
2009-04-02 13:59:00,3.3702,3.3702,3.36497,3.36497,6750000.0
2009-04-02 14:00:00,3.35654,3.36906,3.35654,3.36788,10000000.0
2009-04-02 14:01:00,3.36397,3.36397,3.35276,3.35558,13250000.0
2009-04-02 14:02:00,3.35095,3.3586,3.35069,3.35752,9500000.0
2009-04-02 14:03:00,3.35342,3.35342,3.34877,3.3493,7250000.0
2009-04-02 14:04:00,3.35144,3.35349,3.34912,3.35349,5500000.0
2009-04-02 14:05:00,3.35084,3.35359,3.34796,3.35197,6750000.0
2009-04-02 14:06:00,3.35433,3.3557,3.35048,3.35217,8750000.0
2009-04-02 14:07:00,3.35749,3.35749,3.35058,3.35282,8380000.0
2009-04-02 14:08:00,3.35404,3.35782,3.35092,3.3573,8630000.0
2009-04-02 14:09:00,3.35524,3.35827,3.35524,3.35684,5750000.0
2009-04-02 14:10:00,3.35818,3.36596,3.35282,3.35844,12250000.0
2009-04-02 14:11:00,3.35854,3.36281,3.35542,3.35661,5250000.0
2009-04-02 14:12:00,3.35573,3.3581,3.35196,3.35385,7880000.0
2009-04-02 14:13:00,3.35193,3.35669,3.35163,3.35356,9250000.0
2009-04-02 14:14:00,3.35684,3.35684,3.3482,3.3482,11250000.0
2009-04-02 14:15:00,3.35104,3.3575,3.34827,3.35094,8880000.0
2009-04-02 14:16:00,3.34967,3.35935,3.34825,3.35159,13500000.0
2009-04-02 14:17:00,3.35141,3.35402,3.34639,3.34892,9000000.0
2009-04-02 14:18:00,3.35219,3.3548,3.34331,3.34717,6630000.0
2009-04-02 14:19:00,3.34218,3.34925,3.34218,3.3464,13250000.0
2009-04-02 14:20:00,3.34063,3.34728,3.34063,3.34538,11250000.0
2009-04-02 14:21:00,3.3476,3.34883,3.34498,3.34659,11000000.0
2009-04-02 14:22:00,3.34251,3.34899,3.34251,3.34769,7130000.0
2009-04-02 14:23:00,3.34902,3.35755,3.34842,3.35025,8000000.0
2009-04-02 14:24:00,3.35529,3.35928,3.3501,3.35638,10250000.0
2009-04-02 14:25:00,3.35462,3.35719,3.35276,3.35309,13750000.0
2009-04-02 14:26:00,3.35736,3.36334,3.34992,3.36334,16500000.0
2009-04-02 14:27:00,3.36195,3.36299,3.35741,3.35788,6500000.0
2009-04-02 14:28:00,3.36316,3.36393,3.36053,3.36053,8250000.0
2009-04-02 14:29:00,3.36556,3.36556,3.35604,3.35604,6500000.0
2009-04-02 14:30:00,3.35829,3.36579,3.35829,3.36128,8250000.0
2009-04-02 14:31:00,3.3627,3.3648,3.36057,3.36057,8630000.0
2009-04-02 14:32:00,3.36351,3.36433,3.35936,3.36433,8130000.0
2009-04-02 14:33:00,3.36552,3.36651,3.3627,3.36492,10500000.0
2009-04-02 14:34:00,3.36491,3.36744,3.36016,3.36448,13500000.0
2009-04-02 14:35:00,3.36617,3.36708,3.36211,3.36449,12500000.0
2009-04-02 14:36:00,3.36365,3.36615,3.36131,3.36253,16250000.0
2009-04-02 14:37:00,3.36306,3.36523,3.35755,3.36139,14750000.0
2009-04-02 14:38:00,3.36067,3.3622,3.35732,3.35732,7000000.0
2009-04-02 14:39:00,3.35376,3.36018,3.35376,3.35454,10000000.0
2009-04-02 14:40:00,3.35624,3.35774,3.34575,3.34806,8250000.0
2009-04-02 14:41:00,3.34861,3.35015,3.34246,3.34246,6250000.0
2009-04-02 14:42:00,3.3465,3.34735,3.33961,3.34095,10630000.0
2009-04-02 14:43:00,3.34253,3.34667,3.33928,3.34085,7130000.0
2009-04-02 14:44:00,3.33765,3.34331,3.33765,3.33776,10750000.0
2009-04-02 14:45:00,3.33556,3.34081,3.33465,3.33714,7750000.0
2009-04-02 14:46:00,3.33657,3.33996,3.33623,3.33664,10750000.0
2009-04-02 14:47:00,3.34106,3.34106,3.33615,3.34062,7750000.0
2009-04-02 14:48:00,3.34058,3.34388,3.33697,3.34388,8500000.0
2009-04-02 14:49:00,3.3446,3.34542,3.33396,3.3365,9500000.0
2009-04-02 14:50:00,3.33916,3.34213,3.33181,3.33771,7500000.0
2009-04-02 14:51:00,3.3408,3.34705,3.33834,3.34705,8250000.0
2009-04-02 14:52:00,3.34349,3.34756,3.33944,3.34002,10000000.0
2009-04-02 14:53:00,3.34475,3.35044,3.34475,3.34765,6000000.0
2009-04-02 14:54:00,3.35395,3.35395,3.34847,3.34948,11250000.0
2009-04-02 14:55:00,3.3543,3.35567,3.35072,3.35476,9000000.0
2009-04-02 14:56:00,3.35315,3.35555,3.34951,3.35079,14000000.0
2009-04-02 14:57:00,3.35292,3.35605,3.34835,3.3512,8500000.0
2009-04-02 14:58:00,3.3507,3.35421,3.34596,3.3481,7750000.0
2009-04-02 14:59:00,3.35187,3.35187,3.3468,3.34811,12880000.0
2009-04-02 15:00:00,3.34581,3.35109,3.34463,3.34853,11880000.0
2009-04-02 15:01:00,3.35212,3.3542,3.34894,3.35014,6750000.0
2009-04-02 15:02:00,3.3547,3.35687,3.35174,3.3546,8880000.0
2009-04-02 15:03:00,3.35661,3.36073,3.35485,3.35595,13250000.0
2009-04-02 15:04:00,3.35904,3.36272,3.35642,3.36005,10500000.0
2009-04-02 15:05:00,3.35964,3.36376,3.35791,3.36376,11130000.0
2009-04-02 15:06:00,3.36155,3.36222,3.3572,3.36015,8750000.0
2009-04-02 15:07:00,3.35852,3.36255,3.3538,3.35765,8500000.0
2009-04-02 15:08:00,3.36016,3.36133,3.35403,3.35616,12250000.0
2009-04-02 15:09:00,3.3556,3.35884,3.35495,3.35773,12750000.0
2009-04-02 15:10:00,3.35608,3.3571,3.35178,3.35462,10250000.0
2009-04-02 15:11:00,3.35578,3.3608,3.35564,3.35869,7750000.0
2009-04-02 15:12:00,3.35728,3.35852,3.3554,3.35827,8000000.0
2009-04-02 15:13:00,3.35954,3.36051,3.3575,3.35899,5250000.0
2009-04-02 15:14:00,3.35912,3.36543,3.35378,3.3605,13380000.0
2009-04-02 15:15:00,3.35746,3.35893,3.35107,3.35638,7000000.0
2009-04-02 15:16:00,3.3579,3.36,3.3555,3.35663,14000000.0
2009-04-02 15:17:00,3.36022,3.36058,3.35719,3.35846,8750000.0
2009-04-02 15:18:00,3.35425,3.36123,3.35425,3.36123,8000000.0
2009-04-02 15:19:00,3.35729,3.35848,3.35201,3.35201,8000000.0
2009-04-02 15:20:00,3.35771,3.35932,3.35526,3.35928,7250000.0
2009-04-02 15:21:00,3.34995,3.35586,3.34995,3.35478,7500000.0
2009-04-02 15:22:00,3.34754,3.35539,3.34754,3.35059,9250000.0
2009-04-02 15:23:00,3.35201,3.35201,3.34506,3.35021,10000000.0
2009-04-02 15:24:00,3.34394,3.35203,3.34375,3.35142,6250000.0
2009-04-02 15:25:00,3.34949,3.35318,3.34095,3.35318,10000000.0
2009-04-02 15:26:00,3.34272,3.34963,3.34,3.34676,6750000.0
2009-04-02 15:27:00,3.34177,3.35202,3.34177,3.35169,6250000.0
2009-04-02 15:28:00,3.34505,3.34872,3.34392,3.34711,7500000.0
2009-04-02 15:29:00,3.3396,3.34887,3.3396,3.34683,6000000.0
2009-04-02 15:30:00,3.3444,3.34807,3.34324,3.34807,8500000.0
2009-04-02 15:31:00,3.34534,3.34534,3.3411,3.3426,11000000.0
2009-04-02 15:32:00,3.34364,3.34567,3.34127,3.34567,7750000.0
2009-04-02 15:33:00,3.3466,3.34797,3.34143,3.34344,15000000.0
2009-04-02 15:34:00,3.34354,3.3489,3.34198,3.34789,6250000.0
2009-04-02 15:35:00,3.34358,3.34787,3.34201,3.34722,9630000.0
2009-04-02 15:36:00,3.34693,3.34693,3.34293,3.34446,12250000.0
2009-04-02 15:37:00,3.34698,3.34837,3.34251,3.34689,7750000.0
2009-04-02 15:38:00,3.34434,3.34768,3.33871,3.34553,12500000.0
2009-04-02 15:39:00,3.34519,3.34766,3.34148,3.34148,7750000.0
2009-04-02 15:40:00,3.3444,3.34684,3.34381,3.34684,8500000.0
2009-04-02 15:41:00,3.34723,3.34945,3.34449,3.34764,16250000.0
2009-04-02 15:42:00,3.3442,3.34736,3.34051,3.34676,14000000.0
2009-04-02 15:43:00,3.34604,3.34876,3.34561,3.34659,9250000.0
2009-04-02 15:44:00,3.34898,3.34928,3.34474,3.34474,6250000.0
2009-04-02 15:45:00,3.34773,3.34878,3.34431,3.34878,9750000.0
2009-04-02 15:46:00,3.34814,3.34814,3.34269,3.34269,9500000.0
2009-04-02 15:47:00,3.3455,3.34875,3.34465,3.34465,9250000.0
2009-04-02 15:48:00,3.34481,3.34942,3.34376,3.34803,10500000.0
2009-04-02 15:49:00,3.34918,3.35,3.3425,3.34472,8750000.0
2009-04-02 15:50:00,3.34681,3.3489,3.34414,3.3473,11250000.0
2009-04-02 15:51:00,3.34859,3.35102,3.34509,3.35102,10500000.0
2009-04-02 15:52:00,3.34909,3.3516,3.34808,3.34808,8500000.0
2009-04-02 15:53:00,3.34604,3.35056,3.34381,3.35023,10510000.0
2009-04-02 15:54:00,3.34938,3.34938,3.34094,3.34178,9500000.0
2009-04-02 15:55:00,3.34846,3.34846,3.34081,3.34106,6630000.0
2009-04-02 15:56:00,3.33878,3.34351,3.33699,3.34232,5500000.0
2009-04-02 15:57:00,3.34044,3.34287,3.33648,3.34287,8750000.0
2009-04-02 15:58:00,3.33681,3.33944,3.33255,3.3373,10750000.0
2009-04-02 15:59:00,3.32824,3.3366,3.32546,3.32809,11500000.0
2009-04-02 16:00:00,3.32956,3.33016,3.32531,3.32787,12250000.0
2009-04-02 16:01:00,3.32772,3.32876,3.32006,3.32006,8750000.0
2009-04-02 16:02:00,3.3269,3.32864,3.32114,3.32472,11250000.0
2009-04-02 16:03:00,3.3268,3.32756,3.32246,3.32748,7000000.0
2009-04-02 16:04:00,3.3276,3.3281,3.32433,3.3281,9000000.0
2009-04-02 16:05:00,3.32491,3.3267,3.3224,3.3224,6250000.0
2009-04-02 16:06:00,3.32194,3.32721,3.32169,3.32643,8500000.0
2009-04-02 16:07:00,3.32604,3.32701,3.32301,3.32492,8510000.0
2009-04-02 16:08:00,3.32181,3.32589,3.31912,3.32073,12250000.0
2009-04-02 16:09:00,3.32472,3.32609,3.3195,3.32074,9250000.0
2009-04-02 16:10:00,3.32402,3.32402,3.31251,3.31566,8380000.0
2009-04-02 16:11:00,3.31417,3.31927,3.3141,3.318,5750000.0
2009-04-02 16:12:00,3.31503,3.31991,3.31273,3.3189,6000000.0
2009-04-02 16:13:00,3.31821,3.32137,3.31476,3.32046,8750000.0
2009-04-02 16:14:00,3.31771,3.32176,3.31771,3.32056,11250000.0
2009-04-02 16:15:00,3.31738,3.32058,3.31738,3.31814,6000000.0
2009-04-02 16:16:00,3.3198,3.31994,3.31647,3.31764,8500000.0
2009-04-02 16:17:00,3.32013,3.32304,3.31738,3.31964,14880000.0
2009-04-02 16:18:00,3.31807,3.32182,3.31634,3.32132,5500000.0
2009-04-02 16:19:00,3.3193,3.32126,3.31802,3.31889,7000000.0
2009-04-02 16:20:00,3.3196,3.32319,3.31784,3.32149,10250000.0
2009-04-02 16:21:00,3.31758,3.32267,3.31758,3.32035,5500000.0
2009-04-02 16:22:00,3.31774,3.32086,3.31696,3.32086,10000000.0
2009-04-02 16:23:00,3.31878,3.32088,3.31665,3.31901,5630000.0
2009-04-02 16:24:00,3.31977,3.32405,3.31731,3.31982,5500000.0
2009-04-02 16:25:00,3.32392,3.32508,3.32084,3.32215,5250000.0
2009-04-02 16:26:00,3.32508,3.32723,3.32449,3.32485,11250000.0
2009-04-02 16:27:00,3.32796,3.32892,3.32584,3.32792,10500000.0
2009-04-02 16:28:00,3.32723,3.32871,3.32525,3.32871,8750000.0
2009-04-02 16:29:00,3.328,3.33014,3.3278,3.33014,8130000.0
2009-04-02 16:30:00,3.32582,3.32946,3.32381,3.32946,9250000.0
2009-04-02 16:31:00,3.33003,3.33048,3.32648,3.32786,8500000.0
2009-04-02 16:32:00,3.33103,3.33103,3.32433,3.32918,7000000.0
2009-04-02 16:33:00,3.32955,3.32955,3.32615,3.32788,11250000.0
2009-04-02 16:34:00,3.32132,3.32572,3.31879,3.3223,14000000.0
2009-04-02 16:35:00,3.3222,3.3254,3.31897,3.3254,11130000.0
2009-04-02 16:36:00,3.32503,3.32529,3.31922,3.32529,11630000.0
2009-04-02 16:37:00,3.32296,3.32698,3.3204,3.32698,8000000.0
2009-04-02 16:38:00,3.32327,3.32568,3.318,3.32156,13500000.0
2009-04-02 16:39:00,3.32166,3.32167,3.31536,3.31929,9250000.0
2009-04-02 16:40:00,3.31658,3.32111,3.31658,3.31895,9250000.0
2009-04-02 16:41:00,3.31671,3.32126,3.31566,3.3159,9500000.0
2009-04-02 16:42:00,3.3162,3.3165,3.31339,3.31645,6500000.0
2009-04-02 16:43:00,3.31347,3.31594,3.312,3.31295,12250000.0
2009-04-02 16:44:00,3.3111,3.31528,3.3103,3.3125,10750000.0
2009-04-02 16:45:00,3.30912,3.31232,3.30703,3.30703,9750000.0
2009-04-02 16:46:00,3.31279,3.31322,3.30802,3.30949,7000000.0
2009-04-02 16:47:00,3.31049,3.31255,3.3086,3.3086,13750000.0
2009-04-02 16:48:00,3.31208,3.3121,3.30674,3.30674,5500000.0
2009-04-02 16:49:00,3.30616,3.30885,3.30337,3.30716,13000000.0
2009-04-02 16:50:00,3.30688,3.30806,3.30481,3.30525,8750000.0
2009-04-02 16:51:00,3.30494,3.30574,3.30055,3.30214,7380000.0
2009-04-02 16:52:00,3.30046,3.30371,3.2986,3.30035,7500000.0
2009-04-02 16:53:00,3.30123,3.30195,3.29393,3.29683,13750000.0
2009-04-02 16:54:00,3.29823,3.30138,3.29626,3.30113,6750000.0
2009-04-02 16:55:00,3.30183,3.30183,3.29736,3.29736,6750000.0
2009-04-02 16:56:00,3.30127,3.30149,3.29329,3.29695,10000000.0
2009-04-02 16:57:00,3.2976,3.29818,3.29343,3.29413,9500000.0
2009-04-02 16:58:00,3.29642,3.29792,3.28812,3.29181,9130000.0
2009-04-02 16:59:00,3.28496,3.28707,3.28019,3.28578,8000000.0
2009-04-02 17:00:00,3.27904,3.28304,3.27673,3.27673,6500000.0
2009-04-02 17:01:00,3.28278,3.28278,3.27649,3.27649,11500000.0
2009-04-02 17:02:00,3.27892,3.27958,3.27296,3.2746,12250000.0
2009-04-02 17:03:00,3.27521,3.27728,3.27033,3.27213,10630000.0
2009-04-02 17:04:00,3.27335,3.27335,3.26816,3.26942,13250000.0
2009-04-02 17:05:00,3.269,3.27301,3.26835,3.27136,6500000.0
2009-04-02 17:06:00,3.27462,3.27629,3.27298,3.27488,5750000.0
2009-04-02 17:07:00,3.27864,3.27972,3.27625,3.27709,9000000.0
2009-04-02 17:08:00,3.27784,3.27935,3.27574,3.27714,10000000.0
2009-04-02 17:09:00,3.2748,3.28078,3.2748,3.27669,11500000.0
2009-04-02 17:10:00,3.28147,3.28243,3.27647,3.27961,11380000.0
2009-04-02 17:11:00,3.28157,3.28221,3.27756,3.27954,5250000.0
2009-04-02 17:12:00,3.28206,3.28279,3.27735,3.2789,7250000.0
2009-04-02 17:13:00,3.27676,3.27812,3.27442,3.27489,10000000.0
2009-04-02 17:14:00,3.27627,3.27627,3.2695,3.27378,8130000.0
2009-04-02 17:15:00,3.26833,3.27325,3.2624,3.26817,7500000.0
2009-04-02 17:16:00,3.2621,3.27019,3.2621,3.26672,11250000.0
2009-04-02 17:17:00,3.26858,3.27051,3.26524,3.2665,9750000.0
2009-04-02 17:18:00,3.26342,3.26847,3.26342,3.26467,5500000.0
2009-04-02 17:19:00,3.26163,3.26899,3.26163,3.2677,12000000.0
2009-04-02 17:20:00,3.26991,3.27027,3.26642,3.26753,6130000.0
2009-04-02 17:21:00,3.26554,3.26961,3.26386,3.26711,9250000.0
2009-04-02 17:22:00,3.26834,3.27061,3.26791,3.27061,16250000.0
2009-04-02 17:23:00,3.27125,3.27216,3.26801,3.27202,15000000.0
2009-04-02 17:24:00,3.27012,3.27621,3.26982,3.27452,13380000.0
2009-04-02 17:25:00,3.27077,3.27712,3.27077,3.27462,9750000.0
2009-04-02 17:26:00,3.27515,3.27718,3.27159,3.27527,10750000.0
2009-04-02 17:27:00,3.27071,3.27515,3.27035,3.27338,7000000.0
2009-04-02 17:28:00,3.27194,3.28004,3.27194,3.27979,8500000.0
2009-04-02 17:29:00,3.27664,3.28353,3.27653,3.27875,7380000.0
2009-04-02 17:30:00,3.28189,3.28419,3.28097,3.28381,9750000.0
2009-04-02 17:31:00,3.2802,3.28266,3.27636,3.27636,11500000.0
2009-04-02 17:32:00,3.27826,3.28129,3.27387,3.27894,11250000.0
2009-04-02 17:33:00,3.27854,3.28136,3.27854,3.28087,7250000.0
2009-04-02 17:34:00,3.27756,3.27877,3.27298,3.27581,11250000.0
2009-04-02 17:35:00,3.27131,3.27615,3.26953,3.26953,6750000.0
2009-04-02 17:36:00,3.27184,3.27994,3.27145,3.27994,6500000.0
2009-04-02 17:37:00,3.27921,3.28131,3.27887,3.28109,6750000.0
2009-04-02 17:38:00,3.27773,3.2809,3.27718,3.27901,9880000.0
2009-04-02 17:39:00,3.28144,3.28605,3.28006,3.28543,7500000.0
2009-04-02 17:40:00,3.2824,3.28758,3.28139,3.28696,10250000.0
2009-04-02 17:41:00,3.28345,3.28624,3.28137,3.28208,6250000.0
2009-04-02 17:42:00,3.28499,3.28518,3.2793,3.28248,7750000.0
2009-04-02 17:43:00,3.28191,3.28311,3.27785,3.28094,5500000.0
2009-04-02 17:44:00,3.27971,3.28269,3.2763,3.27918,9000000.0
2009-04-02 17:45:00,3.28032,3.28364,3.2786,3.27975,8000000.0
2009-04-02 17:46:00,3.27809,3.28284,3.27809,3.28226,9250000.0
2009-04-02 17:47:00,3.28219,3.28219,3.27955,3.27955,8750000.0
2009-04-02 17:48:00,3.27929,3.28314,3.27929,3.28109,8500000.0
2009-04-02 17:49:00,3.27782,3.28124,3.27698,3.28038,8500000.0
2009-04-02 17:50:00,3.27604,3.28193,3.27528,3.27901,10500000.0
2009-04-02 17:51:00,3.27831,3.28167,3.27539,3.27811,7250000.0
2009-04-02 17:52:00,3.28083,3.28404,3.27775,3.28273,11000000.0
2009-04-02 17:53:00,3.28213,3.28287,3.28071,3.28124,5250000.0
2009-04-02 17:54:00,3.28169,3.28412,3.27803,3.28164,12000000.0
2009-04-02 17:55:00,3.28208,3.28537,3.28063,3.28215,8750000.0
2009-04-02 17:56:00,3.28464,3.28464,3.28037,3.2834,11000000.0
2009-04-02 17:57:00,3.28405,3.29116,3.28034,3.29074,14250000.0
2009-04-02 17:58:00,3.28803,3.2894,3.28328,3.2861,8000000.0
2009-04-02 17:59:00,3.28467,3.28955,3.28276,3.28759,8500000.0
2009-04-02 18:00:00,3.29,3.29083,3.28686,3.28686,11000000.0
2009-04-02 18:01:00,3.29024,3.29197,3.28403,3.28967,7000000.0
2009-04-02 18:02:00,3.29244,3.29296,3.28341,3.29155,16130000.0
2009-04-02 18:03:00,3.28888,3.29374,3.28686,3.28758,12250000.0
2009-04-02 18:04:00,3.29067,3.29265,3.28762,3.28857,13130000.0
2009-04-02 18:05:00,3.29116,3.29116,3.283,3.2864,14000000.0
2009-04-02 18:06:00,3.28865,3.29068,3.28693,3.28843,11500000.0
2009-04-02 18:07:00,3.29062,3.29126,3.28848,3.2892,7750000.0
2009-04-02 18:08:00,3.28679,3.29138,3.28679,3.29132,7000000.0
2009-04-02 18:09:00,3.2884,3.29085,3.28679,3.29085,8500000.0
2009-04-02 18:10:00,3.29052,3.29092,3.28878,3.28878,9750000.0
2009-04-02 18:11:00,3.28816,3.29174,3.28743,3.29174,7750000.0
2009-04-02 18:12:00,3.29174,3.29197,3.28912,3.28912,7500000.0
2009-04-02 18:13:00,3.29011,3.29219,3.28813,3.28813,8500000.0
2009-04-02 18:14:00,3.29119,3.29353,3.28773,3.29214,10500000.0
2009-04-02 18:15:00,3.29391,3.29399,3.29039,3.29399,8130000.0
2009-04-02 18:16:00,3.29278,3.29646,3.29168,3.29646,6250000.0
2009-04-02 18:17:00,3.29454,3.29874,3.29336,3.29423,12500000.0
2009-04-02 18:18:00,3.29396,3.29719,3.29202,3.29487,7750000.0
2009-04-02 18:19:00,3.29537,3.29744,3.29138,3.29387,11000000.0
2009-04-02 18:20:00,3.29321,3.29321,3.28893,3.29069,9000000.0
2009-04-02 18:21:00,3.29095,3.29369,3.28935,3.29333,15000000.0
2009-04-02 18:22:00,3.2897,3.29079,3.28303,3.28303,11500000.0
2009-04-02 18:23:00,3.28634,3.28771,3.28036,3.28036,10250000.0
2009-04-02 18:24:00,3.28285,3.28658,3.28285,3.28611,9750000.0
2009-04-02 18:25:00,3.28622,3.28678,3.28286,3.28481,10750000.0
2009-04-02 18:26:00,3.28433,3.28433,3.27883,3.28164,6250000.0
2009-04-02 18:27:00,3.28334,3.28334,3.27936,3.28258,6250000.0
2009-04-02 18:28:00,3.28172,3.28172,3.27756,3.27854,8000000.0
2009-04-02 18:29:00,3.28038,3.28206,3.27536,3.27536,6000000.0
2009-04-02 18:30:00,3.27839,3.27839,3.27219,3.27306,15750000.0
2009-04-02 18:31:00,3.27176,3.27853,3.27176,3.27642,8630000.0
2009-04-02 18:32:00,3.27726,3.27828,3.27382,3.27519,5750000.0
2009-04-02 18:33:00,3.27447,3.27789,3.26924,3.27155,14750000.0
2009-04-02 18:34:00,3.27159,3.27366,3.27079,3.27366,15250000.0
2009-04-02 18:35:00,3.27062,3.27488,3.26961,3.27297,12750000.0
2009-04-02 18:36:00,3.27488,3.2774,3.27466,3.27558,5250000.0
2009-04-02 18:37:00,3.27807,3.27894,3.27257,3.27508,10250000.0
2009-04-02 18:38:00,3.27661,3.27661,3.27149,3.27269,16380000.0
2009-04-02 18:39:00,3.27554,3.27591,3.27248,3.27248,10380000.0
2009-04-02 18:40:00,3.27549,3.2763,3.26834,3.27173,8630000.0
2009-04-02 18:41:00,3.26901,3.27157,3.26672,3.27157,7750000.0
2009-04-02 18:42:00,3.27063,3.2741,3.26802,3.27306,9750000.0
2009-04-02 18:43:00,3.26883,3.27151,3.26566,3.26951,10000000.0
2009-04-02 18:44:00,3.26759,3.27307,3.26759,3.2727,9250000.0
2009-04-02 18:45:00,3.2694,3.27345,3.26905,3.27255,8250000.0
2009-04-02 18:46:00,3.27264,3.27331,3.26926,3.27331,7750000.0
2009-04-02 18:47:00,3.26876,3.27107,3.26826,3.26956,5250000.0
2009-04-02 18:48:00,3.27033,3.27033,3.25943,3.26314,9000000.0
2009-04-02 18:49:00,3.2643,3.26668,3.26264,3.26266,8250000.0
2009-04-02 18:50:00,3.26402,3.26635,3.26402,3.26635,8500000.0
2009-04-02 18:51:00,3.26074,3.26686,3.26074,3.2632,8750000.0
2009-04-02 18:52:00,3.26724,3.26724,3.26345,3.26401,13750000.0
2009-04-02 18:53:00,3.2658,3.2658,3.25898,3.25946,10000000.0
2009-04-02 18:54:00,3.26137,3.26137,3.2563,3.2563,8500000.0
2009-04-02 18:55:00,3.26033,3.261,3.25616,3.25616,5250000.0
2009-04-02 18:56:00,3.25866,3.26064,3.25586,3.25757,12000000.0
2009-04-02 18:57:00,3.2566,3.26095,3.25593,3.26008,8750000.0
2009-04-02 18:58:00,3.25895,3.26293,3.25816,3.26051,7750000.0
2009-04-02 18:59:00,3.25978,3.26343,3.25641,3.26216,6380000.0
2009-04-02 19:00:00,3.26012,3.26546,3.26012,3.26125,7500000.0
2009-04-02 19:01:00,3.26062,3.26395,3.26032,3.26141,9250000.0
2009-04-02 19:02:00,3.26298,3.26298,3.25922,3.26291,7510000.0
2009-04-02 19:03:00,3.26022,3.26258,3.25817,3.2616,6750000.0
2009-04-02 19:04:00,3.26325,3.26418,3.25766,3.26303,15380000.0
2009-04-02 19:05:00,3.26289,3.26377,3.2614,3.2614,8000000.0
2009-04-02 19:06:00,3.26127,3.26371,3.25737,3.26004,15500000.0
2009-04-02 19:07:00,3.26197,3.26368,3.25826,3.25826,5500000.0
2009-04-02 19:08:00,3.26317,3.26601,3.2577,3.26392,11500000.0
2009-04-02 19:09:00,3.26468,3.26468,3.26129,3.26129,5630000.0
2009-04-02 19:10:00,3.26211,3.26271,3.25921,3.26197,9630000.0
2009-04-02 19:11:00,3.26045,3.26202,3.2572,3.25872,8750000.0
2009-04-02 19:12:00,3.25875,3.26433,3.25775,3.26433,6750000.0
2009-04-02 19:13:00,3.26133,3.2653,3.25753,3.2653,15250000.0
2009-04-02 19:14:00,3.26344,3.2685,3.26337,3.2685,8250000.0
2009-04-02 19:15:00,3.26627,3.27004,3.26627,3.26908,7750000.0
2009-04-02 19:16:00,3.26702,3.2687,3.26326,3.26687,7250000.0
2009-04-02 19:17:00,3.26947,3.27009,3.26406,3.2678,9500000.0
2009-04-02 19:18:00,3.26742,3.2696,3.26388,3.26388,7000000.0
2009-04-02 19:19:00,3.26803,3.26928,3.26311,3.26311,8000000.0
2009-04-02 19:20:00,3.26634,3.26885,3.26561,3.26694,5750000.0
2009-04-02 19:21:00,3.26681,3.27104,3.26681,3.27025,7500000.0
2009-04-02 19:22:00,3.2664,3.26902,3.2659,3.26733,8750000.0
2009-04-02 19:23:00,3.27145,3.27274,3.26852,3.26996,8250000.0
2009-04-02 19:24:00,3.27012,3.27698,3.27012,3.27578,12630000.0
2009-04-02 19:25:00,3.27116,3.27645,3.27116,3.27296,7750000.0
2009-04-02 19:26:00,3.27441,3.27675,3.27159,3.27296,9500000.0
2009-04-02 19:27:00,3.27469,3.27509,3.26998,3.27283,7500000.0
2009-04-02 19:28:00,3.27284,3.2758,3.2719,3.27349,8500000.0
2009-04-02 19:29:00,3.27638,3.27703,3.2731,3.27402,8750000.0
2009-04-02 19:30:00,3.27325,3.27548,3.2704,3.27174,9250000.0
2009-04-02 19:31:00,3.27355,3.27589,3.27027,3.27304,9500000.0
2009-04-02 19:32:00,3.27244,3.27635,3.27124,3.2758,10500000.0
2009-04-02 19:33:00,3.27309,3.27545,3.26942,3.26942,10250000.0
2009-04-02 19:34:00,3.27305,3.27612,3.27216,3.27251,10130000.0
2009-04-02 19:35:00,3.27372,3.27526,3.27281,3.27302,10000000.0
2009-04-02 19:36:00,3.27222,3.27544,3.27171,3.27524,13250000.0
2009-04-02 19:37:00,3.27376,3.27567,3.27151,3.27567,10750000.0
2009-04-02 19:38:00,3.2707,3.27161,3.26857,3.26857,5250000.0
2009-04-02 19:39:00,3.26679,3.26973,3.26543,3.26721,10880000.0
2009-04-02 19:40:00,3.2651,3.26625,3.26373,3.26566,7000000.0
2009-04-02 19:41:00,3.26104,3.26881,3.26104,3.26295,10500000.0
2009-04-02 19:42:00,3.26474,3.26765,3.26253,3.26755,8500000.0
2009-04-02 19:43:00,3.26488,3.26649,3.26132,3.26426,7750000.0
2009-04-02 19:44:00,3.26481,3.26657,3.26288,3.26452,5250000.0
2009-04-02 19:45:00,3.26427,3.26691,3.26038,3.26415,6500000.0
2009-04-02 19:46:00,3.26459,3.26791,3.26352,3.26352,10880000.0
2009-04-02 19:47:00,3.26541,3.26554,3.2622,3.2622,6250000.0
2009-04-02 19:48:00,3.26578,3.26653,3.26175,3.26622,9750000.0
2009-04-02 19:49:00,3.26459,3.26657,3.25944,3.25944,10500000.0
2009-04-02 19:50:00,3.26475,3.26544,3.26079,3.26206,6250000.0
2009-04-02 19:51:00,3.26459,3.26693,3.26383,3.26677,8000000.0
2009-04-02 19:52:00,3.26484,3.26679,3.2647,3.26527,6750000.0
2009-04-02 19:53:00,3.26662,3.26703,3.2641,3.2641,7750000.0
2009-04-02 19:54:00,3.26451,3.2671,3.26366,3.26366,15000000.0
2009-04-02 19:55:00,3.26454,3.26658,3.26017,3.26369,8750000.0
2009-04-02 19:56:00,3.26506,3.26719,3.26431,3.26518,9000000.0
2009-04-02 19:57:00,3.26401,3.26827,3.26241,3.26808,8500000.0
2009-04-02 19:58:00,3.26662,3.26873,3.26174,3.26681,19500000.0
2009-04-02 19:59:00,3.26614,3.26748,3.26133,3.26748,5250000.0
2009-04-02 20:00:00,3.26459,3.26822,3.26431,3.26431,12750000.0
2009-04-02 20:01:00,3.26942,3.26942,3.26643,3.26782,11500000.0
2009-04-02 20:02:00,3.26656,3.27021,3.26605,3.27021,6750000.0
2009-04-02 20:03:00,3.26773,3.27037,3.2672,3.26883,13250000.0
2009-04-02 20:04:00,3.26676,3.27137,3.26676,3.27102,6500000.0
2009-04-02 20:05:00,3.27142,3.27142,3.26352,3.26803,11000000.0
2009-04-02 20:06:00,3.26877,3.26877,3.2661,3.26747,6250000.0
2009-04-02 20:07:00,3.26739,3.26989,3.26647,3.26989,7250000.0
2009-04-02 20:08:00,3.26871,3.27034,3.26714,3.26774,8250000.0
2009-04-02 20:09:00,3.2696,3.27327,3.26866,3.27327,9130000.0
2009-04-02 20:10:00,3.26761,3.27288,3.26592,3.27176,9500000.0
2009-04-02 20:11:00,3.2721,3.27349,3.26724,3.27184,7000000.0
2009-04-02 20:12:00,3.27428,3.27502,3.27151,3.27276,7500000.0
2009-04-02 20:13:00,3.26889,3.27425,3.26823,3.26823,9000000.0
2009-04-02 20:14:00,3.27454,3.27707,3.2733,3.2755,6750000.0
2009-04-02 20:15:00,3.27924,3.28058,3.27491,3.27491,11250000.0
2009-04-02 20:16:00,3.27684,3.27732,3.27273,3.27498,9000000.0
2009-04-02 20:17:00,3.27296,3.27901,3.27244,3.27284,6880000.0
2009-04-02 20:18:00,3.27572,3.28016,3.27514,3.27626,9250000.0
2009-04-02 20:19:00,3.27885,3.27909,3.27375,3.27533,10630000.0
2009-04-02 20:20:00,3.27409,3.27644,3.27272,3.27272,9000000.0
2009-04-02 20:21:00,3.27474,3.27687,3.27209,3.27292,14250000.0
2009-04-02 20:22:00,3.27125,3.27549,3.27125,3.27549,7500000.0
2009-04-02 20:23:00,3.27314,3.27588,3.26983,3.27588,10750000.0
2009-04-02 20:24:00,3.27473,3.27586,3.27093,3.27376,10000000.0
2009-04-02 20:25:00,3.27462,3.27574,3.27256,3.27256,12630000.0
2009-04-02 20:26:00,3.27267,3.27399,3.27132,3.27193,6250000.0
2009-04-02 20:27:00,3.27102,3.27341,3.26889,3.27118,8250000.0
2009-04-02 20:28:00,3.27335,3.27335,3.26871,3.2708,13880000.0
2009-04-02 20:29:00,3.26977,3.27407,3.26977,3.2737,8250000.0
2009-04-02 20:30:00,3.27061,3.27208,3.26848,3.27178,10750000.0
2009-04-02 20:31:00,3.26634,3.27136,3.26527,3.27028,19250000.0
2009-04-02 20:32:00,3.26788,3.27115,3.2653,3.2653,14000000.0
2009-04-02 20:33:00,3.26575,3.27242,3.26575,3.26928,12750000.0
2009-04-02 20:34:00,3.26924,3.27222,3.26724,3.2691,15750000.0
2009-04-02 20:35:00,3.26503,3.27181,3.26503,3.26885,13250000.0
2009-04-02 20:36:00,3.26861,3.27177,3.26774,3.26774,10750000.0
2009-04-02 20:37:00,3.26845,3.27001,3.26496,3.27001,9750000.0
2009-04-02 20:38:00,3.26784,3.26956,3.26367,3.26702,12250000.0
2009-04-02 20:39:00,3.26754,3.26932,3.2648,3.2648,5500000.0
2009-04-02 20:40:00,3.26414,3.26859,3.26414,3.26557,7750000.0
2009-04-02 20:41:00,3.26829,3.26931,3.26618,3.26618,17750000.0
2009-04-02 20:42:00,3.26386,3.26893,3.26386,3.26659,7380000.0
2009-04-02 20:43:00,3.26562,3.26937,3.2645,3.26502,7250000.0
2009-04-02 20:44:00,3.26277,3.26854,3.26277,3.26854,7750000.0
2009-04-02 20:45:00,3.26934,3.26934,3.26778,3.26859,5500000.0
2009-04-02 20:46:00,3.2631,3.26901,3.2631,3.26757,10000000.0
2009-04-02 20:47:00,3.26767,3.26904,3.26442,3.26442,8500000.0
2009-04-02 20:48:00,3.26553,3.27006,3.26553,3.26715,11880000.0
2009-04-02 20:49:00,3.26961,3.27049,3.26447,3.26713,11250000.0
2009-04-02 20:50:00,3.26647,3.27144,3.26647,3.26897,10500000.0
2009-04-02 20:51:00,3.27146,3.27146,3.26832,3.2706,6630000.0
2009-04-02 20:52:00,3.26885,3.2715,3.26848,3.26848,8000000.0
2009-04-02 20:53:00,3.26947,3.27314,3.26846,3.27314,5500000.0
2009-04-02 20:54:00,3.26996,3.27295,3.26731,3.26753,14000000.0
2009-04-02 20:55:00,3.27346,3.27419,3.26729,3.27027,10750000.0
2009-04-02 20:56:00,3.27072,3.27277,3.26938,3.27062,6250000.0
2009-04-02 20:57:00,3.2713,3.27306,3.26765,3.27294,7880000.0
2009-04-02 20:58:00,3.27215,3.27464,3.26779,3.27267,13750000.0
2009-04-02 20:59:00,3.27337,3.27337,3.26898,3.26992,5250000.0
2009-04-02 21:00:00,3.2699,3.27263,3.26978,3.27263,7500000.0
2009-04-02 21:01:00,3.26951,3.27106,3.26417,3.26417,6000000.0
2009-04-02 21:02:00,3.27105,3.27176,3.26761,3.26788,10750000.0
2009-04-02 21:03:00,3.26794,3.26965,3.26427,3.26846,5750000.0
2009-04-02 21:04:00,3.26629,3.27147,3.26562,3.27129,12880000.0
2009-04-02 21:05:00,3.27062,3.27549,3.26901,3.27001,12750000.0
2009-04-02 21:06:00,3.27075,3.27268,3.26777,3.2721,8250000.0
2009-04-02 21:07:00,3.27347,3.27427,3.26953,3.2698,8500000.0
2009-04-02 21:08:00,3.27017,3.2734,3.27015,3.27162,6500000.0
2009-04-02 21:09:00,3.26736,3.27184,3.26736,3.26936,7000000.0
2009-04-02 21:10:00,3.27443,3.27443,3.26714,3.27042,13000000.0
2009-04-02 21:11:00,3.26647,3.27277,3.26612,3.26894,16500000.0
2009-04-02 21:12:00,3.27168,3.27168,3.26574,3.26942,11250000.0
2009-04-02 21:13:00,3.27126,3.27137,3.26552,3.26979,11500000.0
2009-04-02 21:14:00,3.26705,3.27229,3.2666,3.27003,9750000.0
2009-04-02 21:15:00,3.26714,3.27101,3.26598,3.26598,7750000.0
2009-04-02 21:16:00,3.26985,3.27112,3.26683,3.26752,10500000.0
2009-04-02 21:17:00,3.26921,3.26991,3.26761,3.2692,8250000.0
2009-04-02 21:18:00,3.2677,3.27285,3.26543,3.26938,11630000.0
2009-04-02 21:19:00,3.26919,3.27013,3.26642,3.26975,7000000.0
2009-04-02 21:20:00,3.26834,3.2703,3.267,3.2696,9250000.0
2009-04-02 21:21:00,3.26825,3.2706,3.26428,3.2649,16750000.0
2009-04-02 21:22:00,3.2693,3.27055,3.26468,3.26948,10380000.0
2009-04-02 21:23:00,3.26636,3.27117,3.26636,3.27117,4880000.0
2009-04-02 21:24:00,3.26831,3.27123,3.26649,3.2691,7250000.0
2009-04-02 21:25:00,3.26801,3.27332,3.26801,3.27332,10500000.0
2009-04-02 21:26:00,3.26682,3.27192,3.26682,3.27057,7250000.0
2009-04-02 21:27:00,3.2696,3.27246,3.26848,3.27188,8130000.0
2009-04-02 21:28:00,3.27113,3.27279,3.26926,3.27065,8250000.0
2009-04-02 21:29:00,3.26678,3.27252,3.26678,3.26949,10250000.0
2009-04-02 21:30:00,3.27198,3.27203,3.26691,3.27203,7380000.0
2009-04-02 21:31:00,3.26859,3.27056,3.26574,3.27004,5880000.0
2009-04-02 21:32:00,3.26921,3.27087,3.26703,3.26966,12750000.0
2009-04-02 21:33:00,3.26867,3.27195,3.26559,3.26802,8500000.0
2009-04-02 21:34:00,3.26977,3.27233,3.26771,3.27233,7500000.0
2009-04-02 21:35:00,3.26885,3.27241,3.26766,3.26924,13010000.0
2009-04-02 21:36:00,3.26978,3.2708,3.2647,3.2647,5250000.0
2009-04-02 21:37:00,3.26859,3.26986,3.26664,3.26802,10750000.0
2009-04-02 21:38:00,3.26616,3.27141,3.26616,3.27076,8000000.0
2009-04-02 21:39:00,3.26875,3.27242,3.26741,3.27127,10250000.0
2009-04-02 21:40:00,3.27091,3.27136,3.26874,3.26944,10750000.0
2009-04-02 21:41:00,3.26867,3.2713,3.26636,3.27124,8630000.0
2009-04-02 21:42:00,3.26805,3.27136,3.26788,3.27136,6500000.0
2009-04-02 21:43:00,3.26842,3.27131,3.26665,3.27122,15130000.0
2009-04-02 21:44:00,3.26626,3.27078,3.26626,3.2684,6250000.0
2009-04-02 21:45:00,3.26879,3.2717,3.26573,3.2717,13000000.0
2009-04-02 21:46:00,3.26931,3.27221,3.26889,3.26967,11250000.0
2009-04-02 21:47:00,3.26917,3.27199,3.26865,3.27099,7000000.0
2009-04-02 21:48:00,3.26961,3.27123,3.26829,3.26873,7500000.0
2009-04-02 21:49:00,3.26845,3.27431,3.26773,3.27431,6750000.0
2009-04-02 21:50:00,3.2745,3.27488,3.2678,3.27198,8500000.0
2009-04-02 21:51:00,3.2735,3.27384,3.2702,3.2702,13250000.0
2009-04-02 21:52:00,3.27428,3.27525,3.27276,3.27365,6250000.0
2009-04-02 21:53:00,3.27317,3.27566,3.27168,3.27168,14750000.0
2009-04-02 21:54:00,3.27337,3.27655,3.27135,3.27655,9250000.0
2009-04-02 21:55:00,3.27017,3.27601,3.26993,3.27398,7880000.0
2009-04-02 21:56:00,3.2747,3.27922,3.2747,3.27527,9500000.0
2009-04-02 21:57:00,3.27741,3.27986,3.2745,3.27678,13250000.0
2009-04-02 21:58:00,3.27728,3.28281,3.27728,3.28258,11000000.0
2009-04-02 21:59:00,3.28112,3.28204,3.27756,3.27756,8750000.0
2009-04-02 22:00:00,3.27853,3.28044,3.27624,3.27624,6000000.0
2009-04-02 22:01:00,3.27808,3.28114,3.27808,3.28002,5500000.0
2009-04-02 22:02:00,3.27397,3.27966,3.27397,3.27778,6250000.0
2009-04-02 22:03:00,3.28007,3.28027,3.27615,3.27665,9880000.0
2009-04-02 22:04:00,3.2781,3.28015,3.27744,3.27819,12750000.0
2009-04-02 22:05:00,3.27886,3.28008,3.27801,3.27885,6130000.0
2009-04-02 22:06:00,3.27873,3.28054,3.2768,3.28054,11380000.0
2009-04-02 22:07:00,3.27809,3.28036,3.27602,3.27976,9500000.0
2009-04-02 22:08:00,3.27703,3.27968,3.27575,3.27952,12380000.0
2009-04-02 22:09:00,3.27431,3.27764,3.2734,3.27406,6000000.0
2009-04-02 22:10:00,3.27392,3.2782,3.27392,3.2782,9000000.0
2009-04-02 22:11:00,3.27464,3.27574,3.27163,3.27163,10000000.0
2009-04-02 22:12:00,3.2705,3.27582,3.2705,3.27533,10000000.0
2009-04-02 22:13:00,3.27274,3.2743,3.27088,3.27409,8130000.0
2009-04-02 22:14:00,3.27234,3.2741,3.27127,3.2741,10500000.0
2009-04-02 22:15:00,3.27269,3.2774,3.27205,3.27365,9000000.0
2009-04-02 22:16:00,3.27582,3.27743,3.27078,3.27616,5500000.0
2009-04-02 22:17:00,3.27475,3.27692,3.27084,3.27365,6000000.0
2009-04-02 22:18:00,3.27575,3.27615,3.27091,3.27306,13500000.0
2009-04-02 22:19:00,3.27342,3.27516,3.27309,3.27473,7750000.0
2009-04-02 22:20:00,3.27247,3.2743,3.26645,3.27231,9500000.0
2009-04-02 22:21:00,3.27246,3.27551,3.27246,3.27278,13500000.0
2009-04-02 22:22:00,3.27328,3.27492,3.27108,3.27492,5500000.0
2009-04-02 22:23:00,3.27294,3.27538,3.27276,3.27538,7000000.0
2009-04-02 22:24:00,3.27305,3.27489,3.26957,3.27322,7750000.0
2009-04-02 22:25:00,3.27188,3.27874,3.27012,3.27874,8000000.0
2009-04-02 22:26:00,3.27864,3.27881,3.27563,3.27563,6000000.0
2009-04-02 22:27:00,3.27429,3.277,3.27294,3.27505,10500000.0
2009-04-02 22:28:00,3.27782,3.27782,3.2736,3.27652,6750000.0
2009-04-02 22:29:00,3.27566,3.27655,3.27229,3.27392,5500000.0
2009-04-02 22:30:00,3.27431,3.27433,3.27065,3.27248,14000000.0
2009-04-02 22:31:00,3.2768,3.2768,3.27512,3.2766,5510000.0
2009-04-02 22:32:00,3.27424,3.27645,3.27227,3.27645,10000000.0
2009-04-02 22:33:00,3.27264,3.27648,3.27048,3.27648,8500000.0
2009-04-02 22:34:00,3.27734,3.27734,3.27002,3.27002,6000000.0
2009-04-02 22:35:00,3.26624,3.27363,3.26624,3.27093,7000000.0
2009-04-02 22:36:00,3.27323,3.27528,3.27231,3.27528,12500000.0
2009-04-02 22:37:00,3.2701,3.27507,3.2701,3.27507,7000000.0
2009-04-02 22:38:00,3.27345,3.27707,3.27141,3.2739,15750000.0
2009-04-02 22:39:00,3.271,3.27515,3.27025,3.27358,11130000.0
2009-04-02 22:40:00,3.27383,3.27512,3.27383,3.27512,2750000.0
2009-04-02 22:41:00,3.27005,3.27379,3.2698,3.27379,11250000.0
2009-04-02 22:42:00,3.27336,3.27577,3.27285,3.27577,6500000.0
2009-04-02 22:43:00,3.27422,3.27652,3.27326,3.27393,10500000.0
2009-04-02 22:44:00,3.27661,3.27661,3.2726,3.27582,8500000.0
2009-04-02 22:45:00,3.27488,3.27621,3.27027,3.27027,7500000.0
2009-04-02 22:46:00,3.27304,3.27724,3.27304,3.27724,9250000.0
2009-04-02 22:47:00,3.27681,3.27681,3.27259,3.27609,11130000.0
2009-04-02 22:48:00,3.27618,3.27683,3.27487,3.27496,8000000.0
2009-04-02 22:49:00,3.27346,3.2772,3.27346,3.27644,6500000.0
2009-04-02 22:50:00,3.27591,3.27743,3.27292,3.2752,10500000.0
2009-04-02 22:51:00,3.2736,3.27651,3.2711,3.27385,5750000.0
2009-04-02 22:52:00,3.27698,3.27808,3.27568,3.27673,8250000.0
2009-04-02 22:53:00,3.27749,3.27848,3.27556,3.27572,10380000.0
2009-04-02 22:54:00,3.271,3.27848,3.27086,3.27831,10500000.0
2009-04-02 22:55:00,3.27554,3.27889,3.27464,3.27728,15750000.0
2009-04-02 22:56:00,3.27818,3.27818,3.27677,3.27686,5500000.0
2009-04-02 22:57:00,3.27579,3.27956,3.274,3.27674,10500000.0
2009-04-02 22:58:00,3.27509,3.27779,3.27509,3.27551,8500000.0
2009-04-02 22:59:00,3.27416,3.27853,3.27347,3.27709,11750000.0
2009-04-02 23:00:00,3.27497,3.27581,3.27409,3.27409,9880000.0
2009-04-02 23:01:00,3.26974,3.27455,3.26974,3.27329,8380000.0
2009-04-02 23:02:00,3.27278,3.27589,3.27063,3.27305,9250000.0
2009-04-02 23:03:00,3.27192,3.27357,3.27032,3.27304,5500000.0
2009-04-02 23:04:00,3.27253,3.2756,3.26944,3.27056,6750000.0
2009-04-02 23:05:00,3.27015,3.27267,3.27011,3.27049,10250000.0
2009-04-02 23:06:00,3.27046,3.27236,3.26951,3.27043,10250000.0
2009-04-02 23:07:00,3.2731,3.27348,3.2699,3.27348,7500000.0
2009-04-02 23:08:00,3.26694,3.2728,3.26685,3.27245,8500000.0
2009-04-02 23:09:00,3.27019,3.27463,3.26924,3.27463,7500000.0
2009-04-02 23:10:00,3.27024,3.27348,3.26948,3.27209,9750000.0
2009-04-02 23:11:00,3.26723,3.27285,3.26723,3.27285,7750000.0
2009-04-02 23:12:00,3.26868,3.27303,3.26806,3.27303,11000000.0
2009-04-02 23:13:00,3.27113,3.27314,3.2698,3.27142,8750000.0
2009-04-02 23:14:00,3.27209,3.27299,3.26881,3.27178,10500000.0
2009-04-02 23:15:00,3.27212,3.27489,3.27212,3.27214,12500000.0
2009-04-02 23:16:00,3.27464,3.27497,3.2713,3.27161,9500000.0
2009-04-02 23:17:00,3.272,3.27469,3.2691,3.27469,13000000.0
2009-04-02 23:18:00,3.27278,3.275,3.27118,3.275,12380000.0
2009-04-02 23:19:00,3.27263,3.27292,3.26912,3.27211,11000000.0
2009-04-02 23:20:00,3.26969,3.27596,3.26969,3.27236,7250000.0
2009-04-02 23:21:00,3.27161,3.27437,3.27161,3.27437,5500000.0
2009-04-02 23:22:00,3.27245,3.27415,3.27177,3.27299,7250000.0
2009-04-02 23:23:00,3.27114,3.27398,3.26941,3.2726,5250000.0
2009-04-02 23:24:00,3.27301,3.27519,3.27017,3.27303,7250000.0
2009-04-02 23:25:00,3.27076,3.27556,3.26711,3.26711,11250000.0
2009-04-02 23:26:00,3.27445,3.27519,3.26814,3.27416,5500000.0
2009-04-02 23:27:00,3.27217,3.27273,3.27113,3.27253,5750000.0
2009-04-02 23:28:00,3.27025,3.27449,3.27025,3.27449,7750000.0
2009-04-02 23:29:00,3.27436,3.27436,3.26928,3.27117,7000000.0
2009-04-02 23:30:00,3.27324,3.27539,3.27303,3.27303,8250000.0
2009-04-02 23:31:00,3.27047,3.27421,3.26906,3.27421,9500000.0
2009-04-02 23:33:00,3.26897,3.27362,3.26897,3.27301,10500000.0
2009-04-02 23:34:00,3.27081,3.27449,3.26968,3.27331,6000000.0
2009-04-02 23:35:00,3.27078,3.27302,3.27023,3.27261,10880000.0
2009-04-02 23:36:00,3.27298,3.27298,3.26943,3.27276,12630000.0
2009-04-02 23:37:00,3.27517,3.27518,3.27193,3.27426,8630000.0
2009-04-02 23:38:00,3.2732,3.27543,3.27314,3.27543,11380000.0
2009-04-02 23:39:00,3.27544,3.27544,3.26932,3.27262,5250000.0
2009-04-02 23:40:00,3.27222,3.27406,3.26914,3.27297,11010000.0
2009-04-02 23:42:00,3.27319,3.27411,3.27265,3.27265,13510000.0
2009-04-02 23:45:00,3.27248,3.27471,3.27147,3.27471,5500000.0
2009-04-02 23:46:00,3.27121,3.27446,3.26875,3.27266,21250000.0
2009-04-02 23:47:00,3.27139,3.27437,3.27094,3.27297,15000000.0
2009-04-02 23:49:00,3.27311,3.2753,3.27048,3.2719,7000000.0
2009-04-02 23:50:00,3.27286,3.2763,3.27286,3.2751,6750000.0
2009-04-02 23:52:00,3.2738,3.27537,3.27274,3.27537,5250000.0
2009-04-02 23:53:00,3.27249,3.27393,3.27221,3.27221,7250000.0
2009-04-02 23:54:00,3.27195,3.27442,3.27195,3.27442,9750000.0
2009-04-02 23:55:00,3.27064,3.27364,3.27064,3.27364,7250000.0
2009-04-02 23:56:00,3.26985,3.27426,3.26985,3.27155,9250000.0
2009-04-02 23:57:00,3.27143,3.27251,3.26874,3.26874,8750000.0
2009-04-02 23:58:00,3.27047,3.27223,3.26994,3.27034,10500000.0
2009-04-02 23:59:00,3.26927,3.27325,3.2676,3.27325,10000000.0
2009-04-03 00:00:00,3.27109,3.27354,3.27033,3.27177,8000000.0
2009-04-03 00:01:00,3.27133,3.27402,3.27012,3.27353,8250000.0
2009-04-03 00:02:00,3.27111,3.27433,3.27096,3.27246,6500000.0
2009-04-03 00:03:00,3.27126,3.27226,3.26841,3.26896,8500000.0
2009-04-03 00:04:00,3.27077,3.27379,3.26837,3.27379,13000000.0
2009-04-03 00:05:00,3.27192,3.27382,3.26876,3.2707,7380000.0
2009-04-03 00:06:00,3.26865,3.27327,3.26865,3.26872,7250000.0
2009-04-03 00:07:00,3.26998,3.27552,3.26998,3.275,7750000.0
2009-04-03 00:08:00,3.27327,3.27643,3.27133,3.27133,9500000.0
2009-04-03 00:09:00,3.26934,3.27477,3.26934,3.27158,5750000.0
2009-04-03 00:10:00,3.27235,3.27552,3.27235,3.2732,7000000.0
2009-04-03 00:11:00,3.27193,3.27588,3.27193,3.27588,13000000.0
2009-04-03 00:12:00,3.27058,3.27519,3.27058,3.2733,8500000.0
2009-04-03 00:13:00,3.27292,3.27503,3.27012,3.27316,15130000.0
2009-04-03 00:14:00,3.27053,3.27434,3.26963,3.26963,8500000.0
2009-04-03 00:15:00,3.27115,3.27472,3.26904,3.27354,8000000.0
2009-04-03 00:16:00,3.26957,3.27641,3.26957,3.2734,9000000.0
2009-04-03 00:17:00,3.27568,3.27568,3.27114,3.27114,8750000.0
2009-04-03 00:18:00,3.27117,3.27547,3.27117,3.27467,6250000.0
2009-04-03 00:19:00,3.27386,3.27438,3.26947,3.26947,13000000.0
2009-04-03 00:20:00,3.27296,3.27591,3.27207,3.27591,10750000.0
2009-04-03 00:22:00,3.27254,3.27544,3.2724,3.27501,7880000.0
2009-04-03 00:23:00,3.27288,3.27537,3.27194,3.27537,7000000.0
2009-04-03 00:24:00,3.27515,3.27517,3.27314,3.27314,8500000.0
2009-04-03 00:25:00,3.27442,3.27504,3.26987,3.27318,7500000.0
2009-04-03 00:26:00,3.27152,3.27192,3.27087,3.27172,5500000.0
2009-04-03 00:27:00,3.27205,3.27484,3.27106,3.27484,18000000.0
2009-04-03 00:28:00,3.27257,3.27414,3.26915,3.27171,8130000.0
2009-04-03 00:29:00,3.27456,3.27456,3.27016,3.2722,12000000.0
2009-04-03 00:30:00,3.27158,3.27164,3.27033,3.271,11500000.0
2009-04-03 00:31:00,3.27407,3.27407,3.26932,3.27227,7750000.0
2009-04-03 00:32:00,3.27318,3.27493,3.27037,3.27484,8500000.0
2009-04-03 00:33:00,3.27134,3.27383,3.27134,3.27238,8250000.0
2009-04-03 00:35:00,3.27001,3.27465,3.26834,3.27255,19000000.0
2009-04-03 00:36:00,3.27245,3.27322,3.26863,3.27247,6000000.0
2009-04-03 00:37:00,3.26722,3.27254,3.26722,3.27163,10000000.0
2009-04-03 00:38:00,3.26932,3.27381,3.26932,3.2723,7880000.0
2009-04-03 00:39:00,3.27176,3.27303,3.27025,3.27164,7500000.0
2009-04-03 00:40:00,3.2677,3.27183,3.2677,3.27048,15750000.0
2009-04-03 00:41:00,3.27071,3.2729,3.27071,3.27171,12250000.0
2009-04-03 00:42:00,3.27152,3.27209,3.26695,3.27141,8500000.0
2009-04-03 00:43:00,3.26934,3.27368,3.26934,3.27119,8500000.0
2009-04-03 00:45:00,3.2707,3.27308,3.27059,3.27188,10000000.0
2009-04-03 00:46:00,3.27107,3.27478,3.27094,3.27161,9250000.0
2009-04-03 00:47:00,3.27093,3.27117,3.26752,3.27117,8130000.0
2009-04-03 00:48:00,3.26781,3.27133,3.26734,3.27104,18250000.0
2009-04-03 00:49:00,3.27114,3.27436,3.26971,3.26971,13500000.0
2009-04-03 00:50:00,3.27315,3.2735,3.26801,3.27053,8500000.0
2009-04-03 00:52:00,3.27211,3.27349,3.26972,3.26972,7000000.0
2009-04-03 00:54:00,3.27071,3.27357,3.2693,3.27139,10250000.0
2009-04-03 00:55:00,3.27254,3.27398,3.27104,3.27104,9250000.0
2009-04-03 00:56:00,3.27093,3.27363,3.26923,3.27363,7750000.0
2009-04-03 00:58:00,3.27111,3.27346,3.26901,3.27199,17000000.0
2009-04-03 00:59:00,3.27124,3.27418,3.26855,3.27418,9630000.0
2009-04-03 01:00:00,3.27175,3.27441,3.26934,3.27441,13510000.0
2009-04-03 01:01:00,3.27009,3.27354,3.26858,3.27167,10250000.0
2009-04-03 01:02:00,3.27358,3.27473,3.27223,3.27292,10380000.0
2009-04-03 01:04:00,3.27242,3.27442,3.27242,3.27438,7000000.0
2009-04-03 01:05:00,3.27074,3.27477,3.27074,3.27224,5250000.0
2009-04-03 01:07:00,3.2724,3.27297,3.27062,3.27062,11260000.0
2009-04-03 01:08:00,3.27315,3.27472,3.27272,3.27272,7750000.0
2009-04-03 01:10:00,3.2682,3.2737,3.26815,3.27087,9510000.0
2009-04-03 01:12:00,3.27142,3.27195,3.27103,3.27131,7750000.0
2009-04-03 01:13:00,3.26877,3.27413,3.26836,3.27116,6250000.0
2009-04-03 01:14:00,3.27171,3.27208,3.2684,3.27151,8630000.0
2009-04-03 01:15:00,3.27178,3.27482,3.27178,3.27479,6750000.0
2009-04-03 01:16:00,3.27186,3.27489,3.27186,3.2744,8750000.0
2009-04-03 01:17:00,3.27192,3.27557,3.27192,3.27323,9750000.0
2009-04-03 01:18:00,3.27241,3.27469,3.27061,3.27316,12500000.0
2009-04-03 01:19:00,3.27309,3.2746,3.27121,3.27258,9750000.0
2009-04-03 01:20:00,3.2717,3.2742,3.2717,3.27263,6500000.0
2009-04-03 01:21:00,3.27203,3.27469,3.27018,3.27469,9250000.0
2009-04-03 01:22:00,3.27257,3.275,3.26975,3.27269,11500000.0
2009-04-03 01:24:00,3.2696,3.27362,3.26874,3.26874,5500000.0
2009-04-03 01:25:00,3.27166,3.27485,3.26938,3.27243,9750000.0
2009-04-03 01:26:00,3.26724,3.27546,3.26724,3.26904,16500000.0
2009-04-03 01:27:00,3.27124,3.27504,3.27124,3.27504,9000000.0
2009-04-03 01:28:00,3.27272,3.27442,3.27042,3.27255,10380000.0
2009-04-03 01:29:00,3.27254,3.27516,3.27254,3.27516,6750000.0
2009-04-03 01:30:00,3.27235,3.27416,3.26885,3.26885,7250000.0
2009-04-03 01:31:00,3.27345,3.27499,3.27161,3.2726,6750000.0
2009-04-03 01:32:00,3.27279,3.27444,3.27014,3.273,17250000.0
2009-04-03 01:33:00,3.27274,3.27399,3.27169,3.27372,8380000.0
2009-04-03 01:34:00,3.26841,3.27423,3.26841,3.27084,10750000.0
2009-04-03 01:35:00,3.27277,3.27524,3.27106,3.27183,9000000.0
2009-04-03 01:36:00,3.27254,3.27456,3.27133,3.27133,8500000.0
2009-04-03 01:37:00,3.27026,3.27447,3.26889,3.26976,14250000.0
2009-04-03 01:38:00,3.27213,3.27218,3.27087,3.27151,7750000.0
2009-04-03 01:39:00,3.2725,3.27414,3.26929,3.27262,5750000.0
2009-04-03 01:40:00,3.27258,3.27402,3.27087,3.27087,12250000.0
2009-04-03 01:41:00,3.27327,3.27582,3.27199,3.27315,10250000.0
2009-04-03 01:42:00,3.27279,3.27541,3.26971,3.2719,7000000.0
2009-04-03 01:43:00,3.27496,3.276,3.26919,3.27256,11250000.0
2009-04-03 01:44:00,3.27256,3.27522,3.26642,3.27476,19500000.0
2009-04-03 01:45:00,3.27492,3.27492,3.26761,3.27268,11380000.0
2009-04-03 01:46:00,3.27165,3.27573,3.26919,3.27221,8880000.0
2009-04-03 01:47:00,3.27433,3.27545,3.27329,3.27329,9000000.0
2009-04-03 01:48:00,3.27329,3.27442,3.27048,3.27066,8130000.0
2009-04-03 01:49:00,3.27324,3.27448,3.27185,3.27216,13750000.0
2009-04-03 01:50:00,3.26978,3.2732,3.26956,3.27314,10750000.0
2009-04-03 01:51:00,3.27126,3.27285,3.27097,3.27124,5250000.0
2009-04-03 01:52:00,3.27131,3.27337,3.26709,3.27008,15250000.0
2009-04-03 01:53:00,3.27037,3.27103,3.26581,3.26581,6750000.0
2009-04-03 01:54:00,3.26897,3.27142,3.26764,3.26897,13750000.0
2009-04-03 01:55:00,3.26581,3.27113,3.26581,3.26928,15630000.0
2009-04-03 01:56:00,3.26738,3.27119,3.26637,3.27119,6000000.0
2009-04-03 01:57:00,3.26924,3.27244,3.26633,3.26947,14250000.0
2009-04-03 01:58:00,3.26918,3.2716,3.2684,3.27126,5500000.0
2009-04-03 02:01:00,3.26904,3.27076,3.26875,3.26919,5630000.0
2009-04-03 02:02:00,3.26908,3.27077,3.26757,3.26757,9130000.0
2009-04-03 02:03:00,3.27061,3.27124,3.26757,3.27124,15130000.0
2009-04-03 02:04:00,3.2674,3.27056,3.26336,3.26673,9500000.0
2009-04-03 02:05:00,3.26821,3.27153,3.2655,3.2655,6880000.0
2009-04-03 02:06:00,3.26864,3.27034,3.26688,3.26688,8000000.0
2009-04-03 02:07:00,3.26966,3.27064,3.26743,3.26901,7000000.0
2009-04-03 02:08:00,3.26934,3.27166,3.26763,3.26983,8010000.0
2009-04-03 02:09:00,3.27155,3.27155,3.26499,3.26822,6750000.0
2009-04-03 02:10:00,3.26789,3.26938,3.26543,3.26768,7130000.0
2009-04-03 02:11:00,3.27117,3.27117,3.26871,3.26897,7250000.0
2009-04-03 02:12:00,3.26872,3.27104,3.26444,3.26932,5250000.0
2009-04-03 02:13:00,3.2716,3.2716,3.26762,3.26762,6760000.0
2009-04-03 02:14:00,3.27007,3.27152,3.26738,3.2712,8500000.0
2009-04-03 02:15:00,3.26966,3.27087,3.26618,3.26618,8500000.0
2009-04-03 02:16:00,3.26835,3.26903,3.26371,3.26371,6750000.0
2009-04-03 02:17:00,3.267,3.26749,3.26492,3.26612,7500000.0
2009-04-03 02:18:00,3.26603,3.26847,3.26514,3.26847,7000000.0
2009-04-03 02:19:00,3.26765,3.26809,3.26426,3.26426,6500000.0
2009-04-03 02:20:00,3.26608,3.26931,3.26223,3.26931,9250000.0
2009-04-03 02:21:00,3.26704,3.26837,3.2634,3.2634,5750000.0
2009-04-03 02:22:00,3.26658,3.26658,3.25987,3.26407,7500000.0
2009-04-03 02:23:00,3.26488,3.26723,3.26358,3.2643,7500000.0
2009-04-03 02:24:00,3.26789,3.27016,3.26687,3.27016,6500000.0
2009-04-03 02:25:00,3.2662,3.27021,3.2662,3.26788,7000000.0
2009-04-03 02:26:00,3.27006,3.27075,3.26432,3.26899,19380000.0
2009-04-03 02:27:00,3.26862,3.27065,3.26751,3.26818,6250000.0
2009-04-03 02:28:00,3.26762,3.2705,3.26496,3.26496,18510000.0
2009-04-03 02:29:00,3.26984,3.27021,3.26383,3.2658,9000000.0
2009-04-03 02:30:00,3.26591,3.26976,3.26591,3.26976,7500000.0
2009-04-03 02:31:00,3.26907,3.27341,3.26775,3.27271,23880000.0
2009-04-03 02:32:00,3.27169,3.27243,3.26965,3.2705,5500000.0
2009-04-03 02:33:00,3.26939,3.27252,3.2685,3.2699,6250000.0
2009-04-03 02:34:00,3.27021,3.27271,3.27021,3.27046,8380000.0
2009-04-03 02:35:00,3.27133,3.27328,3.26973,3.27153,6750000.0
2009-04-03 02:36:00,3.26667,3.27311,3.26667,3.27041,6000000.0
2009-04-03 02:37:00,3.27586,3.27683,3.27216,3.27216,5500000.0
2009-04-03 02:38:00,3.27465,3.27594,3.27321,3.27594,9250000.0
2009-04-03 02:39:00,3.27307,3.27659,3.27307,3.27659,8250000.0
2009-04-03 02:40:00,3.27676,3.27676,3.2716,3.2716,10750000.0
2009-04-03 02:41:00,3.26971,3.27495,3.26971,3.27367,11130000.0
2009-04-03 02:42:00,3.27345,3.27467,3.27036,3.27386,5500000.0
2009-04-03 02:43:00,3.27542,3.27569,3.26946,3.27569,5750000.0
2009-04-03 02:44:00,3.27395,3.27631,3.27183,3.27631,9250000.0
2009-04-03 02:45:00,3.27375,3.2761,3.27286,3.27496,9260000.0
2009-04-03 02:46:00,3.27519,3.27669,3.27439,3.27439,8000000.0
2009-04-03 02:47:00,3.27384,3.27589,3.27384,3.27427,11500000.0
2009-04-03 02:48:00,3.27441,3.27605,3.27163,3.27163,7000000.0
2009-04-03 02:49:00,3.2752,3.27744,3.27286,3.27383,11250000.0
2009-04-03 02:50:00,3.27161,3.27413,3.26994,3.27089,8380000.0
2009-04-03 02:51:00,3.26661,3.27132,3.26661,3.26919,13000000.0
2009-04-03 02:52:00,3.27071,3.27082,3.26704,3.2683,7500000.0
2009-04-03 02:53:00,3.26694,3.26979,3.26624,3.26958,13000000.0
2009-04-03 02:54:00,3.26929,3.27229,3.26719,3.26719,9750000.0
2009-04-03 02:55:00,3.26914,3.27223,3.26664,3.27188,5250000.0
2009-04-03 02:56:00,3.26909,3.27174,3.26594,3.26594,6000000.0
2009-04-03 02:57:00,3.26963,3.27085,3.26516,3.26982,9500000.0
2009-04-03 02:58:00,3.26741,3.27099,3.26692,3.27099,6250000.0
2009-04-03 02:59:00,3.27015,3.27015,3.26422,3.26422,11750000.0
2009-04-03 03:00:00,3.26769,3.26885,3.26554,3.26695,7750000.0
2009-04-03 03:01:00,3.26749,3.27022,3.26416,3.26768,8630000.0
2009-04-03 03:02:00,3.26721,3.26972,3.26408,3.26408,6000000.0
2009-04-03 03:03:00,3.26969,3.26969,3.26666,3.26917,8750000.0
2009-04-03 03:04:00,3.26663,3.26926,3.26601,3.26902,6000000.0
2009-04-03 03:05:00,3.26192,3.26958,3.26192,3.26835,6250000.0
2009-04-03 03:06:00,3.26597,3.26945,3.26359,3.26623,8130000.0
2009-04-03 03:07:00,3.2676,3.2686,3.26597,3.26747,13750000.0
2009-04-03 03:08:00,3.26737,3.27132,3.26737,3.26885,8500000.0
2009-04-03 03:09:00,3.26715,3.27019,3.26631,3.26809,10250000.0
2009-04-03 03:10:00,3.26903,3.27151,3.26825,3.27043,10500000.0
2009-04-03 03:11:00,3.26769,3.2713,3.26696,3.2696,6000000.0
2009-04-03 03:12:00,3.26778,3.2726,3.26778,3.27078,9000000.0
2009-04-03 03:13:00,3.27006,3.2727,3.26802,3.27168,6250000.0
2009-04-03 03:14:00,3.27044,3.27283,3.26902,3.26902,5250000.0
2009-04-03 03:15:00,3.27071,3.2714,3.26662,3.2706,6250000.0
2009-04-03 03:16:00,3.27047,3.27166,3.26752,3.2701,8500000.0
2009-04-03 03:17:00,3.26823,3.27031,3.26329,3.26746,8250000.0
2009-04-03 03:18:00,3.26831,3.27092,3.26825,3.27092,7000000.0
2009-04-03 03:19:00,3.2693,3.2705,3.26853,3.26949,6750000.0
2009-04-03 03:20:00,3.26921,3.27112,3.26645,3.26645,13380000.0
2009-04-03 03:21:00,3.26588,3.27264,3.26588,3.2707,9000000.0
2009-04-03 03:22:00,3.26788,3.27302,3.26788,3.27285,5260000.0
2009-04-03 03:23:00,3.27032,3.27189,3.26973,3.27037,8880000.0
2009-04-03 03:24:00,3.26951,3.2728,3.26951,3.27101,11500000.0
2009-04-03 03:25:00,3.27014,3.27281,3.26836,3.27281,6260000.0
2009-04-03 03:26:00,3.26924,3.27352,3.26781,3.27139,12500000.0
2009-04-03 03:27:00,3.26846,3.2715,3.26629,3.2715,6880000.0
2009-04-03 03:28:00,3.26887,3.27097,3.26649,3.26649,8880000.0
2009-04-03 03:29:00,3.26961,3.27163,3.2673,3.27013,7750000.0
2009-04-03 03:30:00,3.26716,3.27146,3.26716,3.27146,7750000.0
2009-04-03 03:31:00,3.26904,3.27079,3.26539,3.26849,9510000.0
2009-04-03 03:32:00,3.26953,3.27079,3.26525,3.27079,8500000.0
2009-04-03 03:33:00,3.26823,3.26993,3.26576,3.26896,11000000.0
2009-04-03 03:34:00,3.26521,3.26951,3.26521,3.26679,7000000.0
2009-04-03 03:35:00,3.26678,3.26979,3.2666,3.26901,5250000.0
2009-04-03 03:36:00,3.26825,3.27036,3.2658,3.2658,11250000.0
2009-04-03 03:37:00,3.26702,3.27,3.26449,3.26895,11630000.0
2009-04-03 03:38:00,3.26796,3.26934,3.26397,3.26397,5500000.0
2009-04-03 03:39:00,3.26709,3.26767,3.26515,3.26725,14380000.0
2009-04-03 03:40:00,3.26912,3.26912,3.26575,3.26785,6000000.0
2009-04-03 03:41:00,3.26848,3.2693,3.26656,3.26868,7250000.0
2009-04-03 03:43:00,3.26661,3.27023,3.26661,3.26846,10000000.0
2009-04-03 03:44:00,3.27057,3.27106,3.26873,3.26898,14250000.0
2009-04-03 03:45:00,3.26873,3.27077,3.26754,3.27077,14750000.0
2009-04-03 03:46:00,3.26794,3.27069,3.26794,3.26861,6500000.0
2009-04-03 03:47:00,3.26855,3.27041,3.26794,3.26907,6500000.0
2009-04-03 03:48:00,3.26925,3.27111,3.26488,3.26894,8880000.0
2009-04-03 03:49:00,3.26911,3.27228,3.26911,3.26997,8250000.0
2009-04-03 03:50:00,3.2699,3.27349,3.2699,3.27349,6250000.0
2009-04-03 03:51:00,3.27059,3.27181,3.26908,3.27001,6250000.0
2009-04-03 03:52:00,3.27136,3.27229,3.26773,3.27061,7250000.0
2009-04-03 03:53:00,3.27111,3.27432,3.27104,3.27145,7250000.0
2009-04-03 03:54:00,3.26995,3.27425,3.26927,3.2718,9250000.0
2009-04-03 03:55:00,3.27151,3.27469,3.26973,3.2728,7500000.0
2009-04-03 03:56:00,3.27368,3.2748,3.27203,3.27203,7750000.0
2009-04-03 03:57:00,3.27279,3.27531,3.27152,3.27531,6000000.0
2009-04-03 03:58:00,3.27336,3.27486,3.27251,3.27331,8250000.0
2009-04-03 03:59:00,3.27386,3.27549,3.27122,3.27337,9250000.0
2009-04-03 04:00:00,3.27232,3.27562,3.27195,3.27496,5500000.0
2009-04-03 04:01:00,3.27337,3.27489,3.27258,3.2732,9500000.0
2009-04-03 04:02:00,3.2733,3.27523,3.26979,3.27228,9630000.0
2009-04-03 04:03:00,3.27477,3.27526,3.2713,3.27414,6000000.0
2009-04-03 04:04:00,3.27501,3.27501,3.26982,3.27248,9750000.0
2009-04-03 04:05:00,3.27159,3.27443,3.27159,3.27401,8500000.0
2009-04-03 04:06:00,3.27199,3.27428,3.26895,3.27329,7500000.0
2009-04-03 04:07:00,3.27335,3.27492,3.26969,3.27401,6000000.0
2009-04-03 04:08:00,3.27423,3.27516,3.27215,3.27516,8880000.0
2009-04-03 04:09:00,3.27435,3.27477,3.27344,3.27344,7500000.0
2009-04-03 04:10:00,3.27277,3.27354,3.26967,3.27324,6750000.0
2009-04-03 04:11:00,3.27007,3.27422,3.27007,3.2736,5250000.0
2009-04-03 04:12:00,3.27281,3.27447,3.26977,3.27331,6500000.0
2009-04-03 04:13:00,3.27301,3.27413,3.2697,3.2713,5250000.0
2009-04-03 04:14:00,3.27383,3.27541,3.27032,3.27541,11000000.0
2009-04-03 04:15:00,3.27345,3.27597,3.27036,3.27036,6500000.0
2009-04-03 04:16:00,3.27365,3.27553,3.27365,3.27553,5500000.0
2009-04-03 04:17:00,3.27495,3.27528,3.27344,3.2742,7750000.0
2009-04-03 04:18:00,3.27635,3.27782,3.27329,3.27782,12000000.0
2009-04-03 04:19:00,3.27625,3.27972,3.27578,3.27671,9250000.0
2009-04-03 04:20:00,3.27722,3.27968,3.27492,3.27819,9000000.0
2009-04-03 04:21:00,3.27674,3.27965,3.27626,3.27737,13630000.0
2009-04-03 04:22:00,3.27689,3.27832,3.27536,3.27536,12500000.0
2009-04-03 04:23:00,3.27564,3.27796,3.27464,3.27796,6880000.0
2009-04-03 04:24:00,3.27396,3.2774,3.27396,3.2774,7000000.0
2009-04-03 04:25:00,3.27568,3.2767,3.27109,3.27109,6000000.0
2009-04-03 04:26:00,3.2735,3.27624,3.27231,3.27519,8250000.0
2009-04-03 04:27:00,3.27163,3.27578,3.27163,3.27456,12500000.0
2009-04-03 04:28:00,3.27436,3.27553,3.27166,3.27166,6750000.0
2009-04-03 04:29:00,3.27237,3.27581,3.27149,3.27359,11630000.0
2009-04-03 04:30:00,3.27402,3.27597,3.2698,3.2698,8000000.0
2009-04-03 04:31:00,3.2716,3.27536,3.27031,3.27371,12750000.0
2009-04-03 04:32:00,3.27337,3.27529,3.26911,3.2741,6000000.0
2009-04-03 04:33:00,3.27395,3.27513,3.27069,3.27349,7500000.0
2009-04-03 04:34:00,3.27444,3.27605,3.27188,3.27357,8500000.0
2009-04-03 04:35:00,3.27307,3.27517,3.27121,3.27321,8250000.0
2009-04-03 04:36:00,3.27345,3.27386,3.26842,3.27305,10000000.0
2009-04-03 04:37:00,3.27349,3.27406,3.2692,3.2722,4880000.0
2009-04-03 04:38:00,3.27265,3.27577,3.2685,3.27577,7000000.0
2009-04-03 04:39:00,3.27327,3.27477,3.2714,3.2714,6500000.0
2009-04-03 04:40:00,3.27554,3.27554,3.26982,3.27366,10000000.0
2009-04-03 04:41:00,3.27337,3.27559,3.27242,3.27444,6500000.0
2009-04-03 04:42:00,3.27373,3.27455,3.27223,3.27382,9000000.0
2009-04-03 04:43:00,3.2738,3.27401,3.27276,3.27401,6750000.0
2009-04-03 04:44:00,3.2743,3.27508,3.27154,3.27377,6630000.0
2009-04-03 04:45:00,3.27402,3.27402,3.27188,3.274,6000000.0
2009-04-03 04:46:00,3.27262,3.27524,3.27208,3.27265,10000000.0
2009-04-03 04:47:00,3.27368,3.27488,3.27175,3.27175,8000000.0
2009-04-03 04:48:00,3.27319,3.27505,3.27144,3.27505,8250000.0
2009-04-03 04:49:00,3.27433,3.27433,3.27107,3.27186,4750000.0
2009-04-03 04:50:00,3.27176,3.27334,3.26736,3.26992,10750000.0
2009-04-03 04:51:00,3.27108,3.27482,3.26937,3.27195,10380000.0
2009-04-03 04:52:00,3.27375,3.27493,3.26849,3.27493,13880000.0
2009-04-03 04:53:00,3.27088,3.27365,3.26907,3.27236,6000000.0
2009-04-03 04:54:00,3.27157,3.27205,3.26992,3.27093,5500000.0
2009-04-03 04:55:00,3.26951,3.27283,3.26951,3.27247,6750000.0
2009-04-03 04:56:00,3.27078,3.27109,3.26703,3.26887,7000000.0
2009-04-03 04:57:00,3.26983,3.27259,3.26688,3.26938,9500000.0
2009-04-03 04:58:00,3.27025,3.27216,3.26784,3.26784,5500000.0
2009-04-03 04:59:00,3.26684,3.27106,3.2658,3.26771,9250000.0
2009-04-03 05:00:00,3.27055,3.27259,3.26861,3.27075,11250000.0
2009-04-03 05:01:00,3.26805,3.27209,3.26786,3.26861,9000000.0
2009-04-03 05:02:00,3.26861,3.2731,3.26719,3.27077,14500000.0
2009-04-03 05:03:00,3.27069,3.27167,3.26927,3.27092,8250000.0
2009-04-03 05:04:00,3.27094,3.27425,3.26986,3.27099,6250000.0
2009-04-03 05:05:00,3.27237,3.27331,3.26828,3.27023,9750000.0
2009-04-03 05:06:00,3.27426,3.27426,3.27095,3.27213,12500000.0
2009-04-03 05:07:00,3.27185,3.27376,3.26897,3.27215,7750000.0
2009-04-03 05:08:00,3.27155,3.27525,3.27155,3.27525,6130000.0
2009-04-03 05:09:00,3.27209,3.2732,3.27071,3.27273,8750000.0
2009-04-03 05:10:00,3.27268,3.27402,3.2699,3.27349,8250000.0
2009-04-03 05:11:00,3.27705,3.27705,3.26907,3.27642,10000000.0
2009-04-03 05:12:00,3.27342,3.27726,3.27321,3.27353,7250000.0
2009-04-03 05:13:00,3.275,3.27771,3.27171,3.27585,12130000.0
2009-04-03 05:14:00,3.27473,3.27541,3.27343,3.27394,17000000.0
2009-04-03 05:15:00,3.27325,3.27586,3.26969,3.26969,8250000.0
2009-04-03 05:16:00,3.27219,3.27441,3.27065,3.27332,8500000.0
2009-04-03 05:17:00,3.27139,3.27469,3.26727,3.27276,7130000.0
2009-04-03 05:18:00,3.27248,3.27362,3.26877,3.2692,8250000.0
2009-04-03 05:19:00,3.27497,3.27497,3.27158,3.27474,10500000.0
2009-04-03 05:20:00,3.27346,3.2749,3.27102,3.2749,10000000.0
2009-04-03 05:21:00,3.27183,3.27461,3.27183,3.27409,8250000.0
2009-04-03 05:22:00,3.27592,3.27635,3.2735,3.2735,6500000.0
2009-04-03 05:23:00,3.27415,3.27672,3.27068,3.27248,11630000.0
2009-04-03 05:24:00,3.27496,3.2761,3.26977,3.27474,8880000.0
2009-04-03 05:25:00,3.27461,3.27644,3.27069,3.27633,8000000.0
2009-04-03 05:26:00,3.27409,3.27598,3.27224,3.27399,12750000.0
2009-04-03 05:27:00,3.27473,3.27688,3.27286,3.27654,8250000.0
2009-04-03 05:28:00,3.27547,3.27589,3.27242,3.27242,9000000.0
2009-04-03 05:29:00,3.27152,3.27509,3.27152,3.27205,8250000.0
2009-04-03 05:30:00,3.27174,3.27546,3.27174,3.27338,10880000.0
2009-04-03 05:31:00,3.27404,3.27577,3.27404,3.27577,3750000.0
2009-04-03 05:32:00,3.27197,3.27472,3.27037,3.27139,6750000.0
2009-04-03 05:33:00,3.27399,3.27584,3.27283,3.27387,9500000.0
2009-04-03 05:34:00,3.27331,3.27599,3.27174,3.27384,7500000.0
2009-04-03 05:35:00,3.27089,3.27454,3.26866,3.26866,6250000.0
2009-04-03 05:36:00,3.27292,3.27551,3.27069,3.27313,9000000.0
2009-04-03 05:37:00,3.27249,3.2748,3.27111,3.27165,6750000.0
2009-04-03 05:38:00,3.27525,3.27525,3.269,3.2704,10000000.0
2009-04-03 05:39:00,3.27291,3.27413,3.27246,3.27246,6250000.0
2009-04-03 05:40:00,3.27125,3.27433,3.27021,3.27249,11880000.0
2009-04-03 05:41:00,3.27192,3.27192,3.2693,3.27185,7750000.0
2009-04-03 05:42:00,3.27233,3.27349,3.26887,3.27218,8000000.0
2009-04-03 05:43:00,3.27263,3.27526,3.26919,3.27248,11500000.0
2009-04-03 05:44:00,3.27318,3.27318,3.2694,3.27264,5880000.0
2009-04-03 05:45:00,3.27321,3.27378,3.27138,3.27352,10750000.0
2009-04-03 05:46:00,3.27277,3.27408,3.26987,3.2734,7250000.0
2009-04-03 05:47:00,3.26913,3.27509,3.26913,3.27244,19250000.0
2009-04-03 05:48:00,3.27289,3.27428,3.26789,3.27196,12500000.0
2009-04-03 05:49:00,3.27152,3.27357,3.26927,3.26975,15750000.0
2009-04-03 05:50:00,3.27005,3.27431,3.2679,3.27232,9000000.0
2009-04-03 05:51:00,3.26997,3.27362,3.2691,3.27147,26250000.0
2009-04-03 05:52:00,3.2711,3.27251,3.27069,3.27069,9750000.0
2009-04-03 05:53:00,3.26696,3.26986,3.2666,3.26986,5500000.0
2009-04-03 05:54:00,3.27083,3.27256,3.26867,3.26867,8000000.0
2009-04-03 05:55:00,3.27207,3.27327,3.2693,3.27304,18750000.0
2009-04-03 05:56:00,3.27028,3.27481,3.27028,3.27313,5500000.0
2009-04-03 05:57:00,3.27095,3.27341,3.26883,3.27075,16000000.0
2009-04-03 05:58:00,3.27193,3.27412,3.2696,3.27349,5250000.0
2009-04-03 05:59:00,3.27219,3.27727,3.26899,3.27387,18250000.0
2009-04-03 06:00:00,3.26728,3.27227,3.26728,3.27008,11000000.0
2009-04-03 06:01:00,3.27169,3.27361,3.27161,3.2717,8380000.0
2009-04-03 06:02:00,3.27021,3.27346,3.2693,3.2693,11380000.0
2009-04-03 06:03:00,3.26653,3.27153,3.26653,3.27064,5250000.0
2009-04-03 06:04:00,3.27061,3.27179,3.26778,3.27065,10000000.0
2009-04-03 06:05:00,3.27018,3.27152,3.27017,3.2705,6500000.0
2009-04-03 06:06:00,3.26913,3.273,3.26913,3.27075,6250000.0
2009-04-03 06:07:00,3.27079,3.27201,3.2691,3.26934,9000000.0
2009-04-03 06:08:00,3.27101,3.27175,3.26628,3.26651,11000000.0
2009-04-03 06:09:00,3.27053,3.27203,3.26693,3.26895,9750000.0
2009-04-03 06:10:00,3.26746,3.27189,3.26746,3.26998,9000000.0
2009-04-03 06:11:00,3.26973,3.27302,3.26935,3.27302,11000000.0
2009-04-03 06:12:00,3.27045,3.27255,3.26896,3.27076,8000000.0
2009-04-03 06:13:00,3.26751,3.27383,3.26751,3.27383,5750000.0
2009-04-03 06:14:00,3.26993,3.27409,3.26993,3.2721,8750000.0
2009-04-03 06:15:00,3.27322,3.2756,3.27033,3.27326,5500000.0
2009-04-03 06:16:00,3.27272,3.27534,3.27272,3.27369,8380000.0
2009-04-03 06:17:00,3.27294,3.27534,3.27294,3.27343,6250000.0
2009-04-03 06:18:00,3.26927,3.27411,3.26927,3.27268,6250000.0
2009-04-03 06:19:00,3.27384,3.27679,3.27285,3.27435,5500000.0
2009-04-03 06:20:00,3.27264,3.27541,3.27252,3.27398,9000000.0
2009-04-03 06:21:00,3.27104,3.27569,3.27104,3.27173,8000000.0
2009-04-03 06:22:00,3.27647,3.27647,3.27193,3.27368,7000000.0
2009-04-03 06:23:00,3.27284,3.27496,3.27284,3.27324,11500000.0
2009-04-03 06:24:00,3.27294,3.27508,3.26829,3.26829,7000000.0
2009-04-03 06:25:00,3.27363,3.2751,3.27161,3.2751,8000000.0
2009-04-03 06:26:00,3.27354,3.27519,3.2719,3.27273,10250000.0
2009-04-03 06:27:00,3.27316,3.27591,3.27027,3.27027,5500000.0
2009-04-03 06:28:00,3.27199,3.27484,3.27069,3.27171,7500000.0
2009-04-03 06:29:00,3.27219,3.27473,3.27,3.27275,10500000.0
2009-04-03 06:30:00,3.27403,3.27517,3.27007,3.2727,6000000.0
2009-04-03 06:31:00,3.2732,3.27582,3.27091,3.27091,8500000.0
2009-04-03 06:32:00,3.27139,3.27556,3.27139,3.27156,5630000.0
2009-04-03 06:33:00,3.27341,3.27505,3.2713,3.27253,7500000.0
2009-04-03 06:34:00,3.27251,3.27434,3.27007,3.27326,10760000.0
2009-04-03 06:35:00,3.27362,3.27455,3.27141,3.27192,6250000.0
2009-04-03 06:36:00,3.27392,3.27498,3.27392,3.27494,5750000.0
2009-04-03 06:37:00,3.2724,3.2761,3.26997,3.2761,10250000.0
2009-04-03 06:38:00,3.27196,3.27481,3.27189,3.27201,8880000.0
2009-04-03 06:39:00,3.27268,3.27337,3.26932,3.27287,6500000.0
2009-04-03 06:40:00,3.27582,3.27602,3.27418,3.27581,5250000.0
2009-04-03 06:41:00,3.27297,3.2764,3.27007,3.2764,6750000.0
2009-04-03 06:42:00,3.27302,3.27522,3.26934,3.27043,10500000.0
2009-04-03 06:43:00,3.27206,3.27521,3.27139,3.27399,12750000.0
2009-04-03 06:44:00,3.26926,3.27646,3.26926,3.27624,13500000.0
2009-04-03 06:45:00,3.27287,3.27688,3.27087,3.27087,12000000.0
2009-04-03 06:46:00,3.27477,3.27753,3.27214,3.27753,13500000.0
2009-04-03 06:47:00,3.27212,3.27696,3.27212,3.27559,5750000.0
2009-04-03 06:48:00,3.27719,3.27719,3.27289,3.27442,5750000.0
2009-04-03 06:49:00,3.27237,3.27767,3.27237,3.27405,7750000.0
2009-04-03 06:50:00,3.27399,3.27851,3.27382,3.27614,8000000.0
2009-04-03 06:51:00,3.27585,3.27728,3.27422,3.27728,14000000.0
2009-04-03 06:52:00,3.27486,3.27583,3.2727,3.2745,7500000.0
2009-04-03 06:53:00,3.27226,3.27721,3.27226,3.27574,5750000.0
2009-04-03 06:54:00,3.27482,3.27757,3.2728,3.27757,6000000.0
2009-04-03 06:55:00,3.27745,3.27821,3.27512,3.27512,6250000.0
2009-04-03 06:56:00,3.2756,3.27724,3.2756,3.27694,8880000.0
2009-04-03 06:57:00,3.27214,3.27777,3.27214,3.27386,12500000.0
2009-04-03 06:58:00,3.27473,3.27661,3.27143,3.27513,8500000.0
2009-04-03 06:59:00,3.27398,3.27689,3.27353,3.27401,8500000.0
2009-04-03 07:00:00,3.27424,3.27776,3.26931,3.27776,13130000.0
2009-04-03 07:01:00,3.27516,3.27818,3.27454,3.27523,10000000.0
2009-04-03 07:02:00,3.2774,3.27888,3.27358,3.27647,13000000.0
2009-04-03 07:03:00,3.275,3.2783,3.27332,3.27332,5250000.0
2009-04-03 07:04:00,3.27707,3.27919,3.27516,3.27756,9000000.0
2009-04-03 07:05:00,3.27392,3.2794,3.27392,3.27589,7000000.0
2009-04-03 07:06:00,3.27589,3.27829,3.27314,3.2763,11750000.0
2009-04-03 07:07:00,3.27859,3.2792,3.27379,3.27645,12500000.0
2009-04-03 07:08:00,3.27706,3.2813,3.27386,3.27386,10130000.0
2009-04-03 07:09:00,3.27526,3.28,3.27489,3.27699,10380000.0
2009-04-03 07:10:00,3.27845,3.28258,3.27816,3.27926,10750000.0
2009-04-03 07:11:00,3.27965,3.28352,3.27792,3.28277,5500000.0
2009-04-03 07:12:00,3.28049,3.28175,3.27687,3.2789,10380000.0
2009-04-03 07:13:00,3.27834,3.2805,3.27697,3.27697,5250000.0
2009-04-03 07:14:00,3.28096,3.28192,3.27767,3.27767,5500000.0
2009-04-03 07:15:00,3.27786,3.28035,3.27433,3.27799,9630000.0
2009-04-03 07:16:00,3.27667,3.28141,3.27667,3.28141,7250000.0
2009-04-03 07:17:00,3.278,3.28089,3.27791,3.28003,11000000.0
2009-04-03 07:18:00,3.27899,3.28018,3.27517,3.27778,16630000.0
2009-04-03 07:19:00,3.27773,3.27949,3.27298,3.27687,13500000.0
2009-04-03 07:20:00,3.2736,3.27878,3.2736,3.27537,5250000.0
2009-04-03 07:21:00,3.27653,3.27893,3.27514,3.27637,12010000.0
2009-04-03 07:22:00,3.27548,3.27882,3.2737,3.27573,11750000.0
2009-04-03 07:23:00,3.27689,3.27817,3.27523,3.27709,6000000.0
2009-04-03 07:24:00,3.27591,3.28004,3.27582,3.28004,6000000.0
2009-04-03 07:25:00,3.27708,3.28076,3.27708,3.27836,9500000.0
2009-04-03 07:26:00,3.27472,3.27991,3.27472,3.27739,10750000.0
2009-04-03 07:27:00,3.27814,3.28111,3.27814,3.27847,9500000.0
2009-04-03 07:28:00,3.27814,3.27998,3.27463,3.27883,7250000.0
2009-04-03 07:29:00,3.27847,3.28502,3.27823,3.28502,12250000.0
2009-04-03 07:30:00,3.28363,3.285,3.28122,3.28266,8750000.0
2009-04-03 07:31:00,3.28617,3.28617,3.28321,3.28327,10000000.0
2009-04-03 07:32:00,3.2832,3.28536,3.28207,3.28418,6000000.0
2009-04-03 07:33:00,3.28264,3.28734,3.28045,3.28734,10250000.0
2009-04-03 07:34:00,3.28499,3.28743,3.28496,3.28506,9500000.0
2009-04-03 07:35:00,3.28485,3.28685,3.28366,3.28623,10500000.0
2009-04-03 07:36:00,3.28086,3.28578,3.28055,3.28459,9000000.0
2009-04-03 07:37:00,3.28342,3.28579,3.28327,3.28327,6250000.0
2009-04-03 07:38:00,3.28212,3.28415,3.27923,3.28268,9500000.0
2009-04-03 07:39:00,3.28044,3.28342,3.27998,3.28067,10750000.0
2009-04-03 07:40:00,3.28446,3.28541,3.27934,3.28452,9250000.0
2009-04-03 07:41:00,3.28235,3.28477,3.27934,3.28227,7000000.0
2009-04-03 07:42:00,3.28011,3.2847,3.28011,3.28421,7380000.0
2009-04-03 07:43:00,3.28206,3.28493,3.28058,3.28109,7750000.0
2009-04-03 07:44:00,3.27928,3.28567,3.27928,3.28434,10000000.0
2009-04-03 07:45:00,3.28397,3.28397,3.2813,3.28208,9000000.0
2009-04-03 07:46:00,3.2818,3.28263,3.27761,3.28168,6000000.0
2009-04-03 07:47:00,3.28287,3.28327,3.2787,3.28097,8000000.0
2009-04-03 07:48:00,3.28119,3.28313,3.27929,3.27929,11500000.0
2009-04-03 07:49:00,3.28051,3.28282,3.28051,3.2826,15000000.0
2009-04-03 07:50:00,3.28071,3.28263,3.27682,3.27968,10250000.0
2009-04-03 07:51:00,3.27778,3.28227,3.27778,3.27869,9380000.0
2009-04-03 07:52:00,3.2805,3.28149,3.27886,3.27913,9750000.0
2009-04-03 07:53:00,3.27778,3.27994,3.27495,3.27874,9250000.0
2009-04-03 07:54:00,3.27893,3.28012,3.27702,3.27737,9500000.0
2009-04-03 07:55:00,3.27805,3.28203,3.27775,3.28025,9750000.0
2009-04-03 07:56:00,3.28022,3.28143,3.27899,3.28023,7500000.0
2009-04-03 07:57:00,3.28142,3.28176,3.27861,3.28006,12000000.0
2009-04-03 07:58:00,3.2753,3.28124,3.2753,3.27866,8000000.0
2009-04-03 07:59:00,3.28134,3.28321,3.28102,3.28175,11500000.0
2009-04-03 08:00:00,3.28178,3.28312,3.27926,3.27926,6630000.0
2009-04-03 08:01:00,3.28004,3.2835,3.27987,3.2807,7500000.0
2009-04-03 08:02:00,3.27887,3.28407,3.2783,3.28165,15250000.0
2009-04-03 08:03:00,3.28192,3.2825,3.27893,3.28195,13250000.0
2009-04-03 08:04:00,3.28171,3.28416,3.28078,3.28384,15130000.0
2009-04-03 08:05:00,3.28204,3.2857,3.27918,3.28485,7250000.0
2009-04-03 08:06:00,3.28167,3.28444,3.27949,3.28169,11500000.0
2009-04-03 08:07:00,3.28064,3.28168,3.27891,3.28168,7000000.0
2009-04-03 08:08:00,3.28083,3.28642,3.28031,3.28642,6880000.0
2009-04-03 08:09:00,3.28392,3.28563,3.27977,3.28485,13000000.0
2009-04-03 08:10:00,3.28316,3.28799,3.28316,3.28329,10000000.0
2009-04-03 08:11:00,3.28628,3.28738,3.28509,3.28509,8500000.0
2009-04-03 08:12:00,3.28501,3.28883,3.28455,3.28595,10000000.0
2009-04-03 08:13:00,3.28946,3.29256,3.28836,3.2908,5750000.0
2009-04-03 08:14:00,3.2922,3.2936,3.28773,3.29248,11750000.0
2009-04-03 08:15:00,3.29108,3.29201,3.28668,3.28764,8500000.0
2009-04-03 08:16:00,3.29049,3.29208,3.28701,3.28981,8750000.0
2009-04-03 08:17:00,3.29077,3.2909,3.28745,3.28745,7250000.0
2009-04-03 08:18:00,3.28353,3.29043,3.28353,3.28986,9500000.0
2009-04-03 08:19:00,3.28786,3.28913,3.28595,3.28747,7250000.0
2009-04-03 08:20:00,3.28926,3.28995,3.28694,3.28829,7500000.0
2009-04-03 08:21:00,3.28675,3.29014,3.28675,3.28927,7000000.0
2009-04-03 08:22:00,3.28943,3.29075,3.28542,3.28952,8750000.0
2009-04-03 08:23:00,3.29078,3.29078,3.28698,3.28703,5250000.0
2009-04-03 08:24:00,3.28894,3.29023,3.28518,3.28567,7750000.0
2009-04-03 08:25:00,3.28876,3.29191,3.28721,3.2901,11000000.0
2009-04-03 08:26:00,3.28955,3.29229,3.28437,3.28827,9750000.0
2009-04-03 08:27:00,3.28753,3.28853,3.28435,3.28853,8250000.0
2009-04-03 08:28:00,3.28896,3.29195,3.287,3.29136,11250000.0
2009-04-03 08:29:00,3.29,3.29164,3.28797,3.29164,6000000.0
2009-04-03 08:30:00,3.29199,3.3008,3.29199,3.3008,16130000.0
2009-04-03 08:31:00,3.29811,3.30374,3.29811,3.29942,6250000.0
2009-04-03 08:32:00,3.30016,3.30148,3.29688,3.29688,8000000.0
2009-04-03 08:33:00,3.29977,3.30464,3.29977,3.30239,11000000.0
2009-04-03 08:34:00,3.30273,3.30365,3.29723,3.30251,5250000.0
2009-04-03 08:35:00,3.30566,3.30566,3.30099,3.30454,5750000.0
2009-04-03 08:36:00,3.30773,3.3084,3.30467,3.30516,13500000.0
2009-04-03 08:37:00,3.3057,3.30879,3.30363,3.30363,7750000.0
2009-04-03 08:38:00,3.30265,3.30647,3.29967,3.30469,10500000.0
2009-04-03 08:39:00,3.30308,3.30624,3.30308,3.30358,9130000.0
2009-04-03 08:40:00,3.29598,3.3047,3.29525,3.30338,7750000.0
2009-04-03 08:41:00,3.29282,3.30283,3.29268,3.29623,12250000.0
2009-04-03 08:42:00,3.29544,3.29863,3.29449,3.29671,8500000.0
2009-04-03 08:43:00,3.29661,3.29867,3.29071,3.29718,13750000.0
2009-04-03 08:44:00,3.30013,3.30096,3.29566,3.29761,11750000.0
2009-04-03 08:45:00,3.29729,3.30138,3.29729,3.29837,8000000.0
2009-04-03 08:46:00,3.29995,3.30132,3.29798,3.29798,5500000.0
2009-04-03 08:47:00,3.29816,3.30148,3.29782,3.30148,6380000.0
2009-04-03 08:48:00,3.29935,3.30171,3.29616,3.30171,16630000.0
2009-04-03 08:49:00,3.30064,3.30064,3.29855,3.30029,5750000.0
2009-04-03 08:50:00,3.29733,3.30029,3.29685,3.2989,8500000.0
2009-04-03 08:51:00,3.2977,3.29874,3.29286,3.29286,7880000.0
2009-04-03 08:52:00,3.28977,3.29566,3.28977,3.29448,9750000.0
2009-04-03 08:53:00,3.29655,3.29826,3.29321,3.29321,11250000.0
2009-04-03 08:54:00,3.29801,3.29801,3.29378,3.2949,11750000.0
2009-04-03 08:55:00,3.29595,3.29808,3.29386,3.29597,8000000.0
2009-04-03 08:56:00,3.29273,3.29582,3.29034,3.29034,7250000.0
2009-04-03 08:57:00,3.29129,3.29408,3.28575,3.29196,12000000.0
2009-04-03 08:58:00,3.28881,3.29063,3.28707,3.28861,5500000.0
2009-04-03 08:59:00,3.28984,3.29158,3.28636,3.28837,11880000.0
2009-04-03 09:00:00,3.28801,3.29225,3.28775,3.28963,5750000.0
2009-04-03 09:01:00,3.2928,3.29503,3.28811,3.29245,12750000.0
2009-04-03 09:02:00,3.29022,3.29241,3.28361,3.28938,8000000.0
2009-04-03 09:03:00,3.28657,3.29144,3.28454,3.28908,15000000.0
2009-04-03 09:04:00,3.29104,3.29267,3.28935,3.29121,9750000.0
2009-04-03 09:05:00,3.29075,3.29348,3.28878,3.29348,14500000.0
2009-04-03 09:06:00,3.29111,3.29335,3.28866,3.29272,12000000.0
2009-04-03 09:07:00,3.28959,3.2908,3.28838,3.2908,5750000.0
2009-04-03 09:08:00,3.28769,3.29231,3.28769,3.29231,11630000.0
2009-04-03 09:09:00,3.28981,3.29285,3.28858,3.29034,7500000.0
2009-04-03 09:10:00,3.29239,3.29294,3.29161,3.29294,7000000.0
2009-04-03 09:11:00,3.29273,3.29275,3.28954,3.29256,10880000.0
2009-04-03 09:12:00,3.29073,3.2933,3.28757,3.29309,11500000.0
2009-04-03 09:13:00,3.29194,3.29418,3.28855,3.29057,13250000.0
2009-04-03 09:14:00,3.2896,3.29264,3.28605,3.29197,9500000.0
2009-04-03 09:15:00,3.29265,3.29531,3.28906,3.29159,13380000.0
2009-04-03 09:16:00,3.28873,3.29083,3.28613,3.28654,10250000.0
2009-04-03 09:17:00,3.28853,3.28853,3.28525,3.2853,7500000.0
2009-04-03 09:18:00,3.29074,3.29074,3.28787,3.29036,8750000.0
2009-04-03 09:19:00,3.29304,3.29305,3.28745,3.29058,5250000.0
2009-04-03 09:20:00,3.29316,3.29436,3.28832,3.29044,8630000.0
2009-04-03 09:21:00,3.29361,3.29514,3.28955,3.29175,9750000.0
2009-04-03 09:22:00,3.29039,3.29504,3.28731,3.29238,10000000.0
2009-04-03 09:23:00,3.29321,3.29506,3.28964,3.29207,10380000.0
2009-04-03 09:24:00,3.29404,3.29404,3.28795,3.29263,9250000.0
2009-04-03 09:25:00,3.28893,3.29326,3.28797,3.29326,14630000.0
2009-04-03 09:26:00,3.28865,3.29273,3.28865,3.29153,6250000.0
2009-04-03 09:27:00,3.29183,3.29258,3.28555,3.29084,11750000.0
2009-04-03 09:28:00,3.28884,3.29146,3.28853,3.29146,7500000.0
2009-04-03 09:29:00,3.28749,3.29094,3.2857,3.28895,17250000.0
2009-04-03 09:30:00,3.28992,3.29294,3.28992,3.2914,8750000.0
2009-04-03 09:31:00,3.29124,3.29456,3.2903,3.29456,6000000.0
2009-04-03 09:32:00,3.2931,3.29561,3.29001,3.29403,8500000.0
2009-04-03 09:33:00,3.29706,3.2976,3.29325,3.29376,6000000.0
2009-04-03 09:34:00,3.29573,3.29667,3.29475,3.29513,6630000.0
2009-04-03 09:35:00,3.29516,3.29741,3.29184,3.29604,13130000.0
2009-04-03 09:36:00,3.29452,3.29563,3.29211,3.29563,7000000.0
2009-04-03 09:37:00,3.29344,3.29588,3.29152,3.293,11380000.0
2009-04-03 09:38:00,3.29454,3.29634,3.29198,3.29369,5250000.0
2009-04-03 09:39:00,3.29606,3.29684,3.29257,3.29257,11380000.0
2009-04-03 09:40:00,3.29601,3.29614,3.29147,3.29614,7750000.0
2009-04-03 09:41:00,3.29261,3.29711,3.29261,3.29358,11500000.0
2009-04-03 09:42:00,3.29531,3.29814,3.29201,3.29814,28250000.0
2009-04-03 09:43:00,3.29825,3.29932,3.29402,3.29555,8500000.0
2009-04-03 09:44:00,3.29688,3.29988,3.2959,3.29783,15250000.0
2009-04-03 09:45:00,3.29861,3.3008,3.29729,3.30015,10500000.0
2009-04-03 09:46:00,3.2999,3.2999,3.29785,3.29985,5500000.0
2009-04-03 09:47:00,3.29652,3.30553,3.29652,3.30356,7250000.0
2009-04-03 09:48:00,3.30396,3.30435,3.30035,3.30324,9500000.0
2009-04-03 09:49:00,3.30332,3.30451,3.30077,3.30077,6880000.0
2009-04-03 09:50:00,3.301,3.3044,3.30002,3.3044,7880000.0
2009-04-03 09:51:00,3.30261,3.30593,3.30218,3.30547,10000000.0
2009-04-03 09:52:00,3.30546,3.30974,3.30413,3.30974,8880000.0
2009-04-03 09:53:00,3.31245,3.31272,3.30908,3.31227,10500000.0
2009-04-03 09:54:00,3.31297,3.31527,3.30803,3.31001,11380000.0
2009-04-03 09:55:00,3.31319,3.31408,3.3103,3.31408,7750000.0
2009-04-03 09:56:00,3.31284,3.31309,3.30696,3.30696,8000000.0
2009-04-03 09:57:00,3.30732,3.31141,3.30732,3.31075,11500000.0
2009-04-03 09:58:00,3.30676,3.31014,3.30373,3.30644,12250000.0
2009-04-03 09:59:00,3.30789,3.30867,3.30145,3.3081,13750000.0
2009-04-03 10:00:00,3.3068,3.30797,3.3044,3.30773,8000000.0
2009-04-03 10:01:00,3.30495,3.30764,3.30325,3.30664,8500000.0
2009-04-03 10:02:00,3.30085,3.30772,3.30085,3.30463,6630000.0
2009-04-03 10:03:00,3.30663,3.30663,3.30278,3.3055,12000000.0
2009-04-03 10:04:00,3.30285,3.30578,3.30285,3.30435,7750000.0
2009-04-03 10:05:00,3.30554,3.30672,3.30398,3.30672,10500000.0
2009-04-03 10:06:00,3.30456,3.3068,3.30087,3.30641,11500000.0
2009-04-03 10:07:00,3.30487,3.30795,3.30487,3.30497,5500000.0
2009-04-03 10:08:00,3.3018,3.30501,3.30063,3.30063,11500000.0
2009-04-03 10:09:00,3.29985,3.30353,3.29985,3.30293,9000000.0
2009-04-03 10:10:00,3.3027,3.3052,3.29928,3.30066,12000000.0
2009-04-03 10:11:00,3.2992,3.30408,3.2992,3.30225,6250000.0
2009-04-03 10:12:00,3.30503,3.30509,3.29919,3.30481,8750000.0
2009-04-03 10:13:00,3.30055,3.3067,3.30055,3.30632,13750000.0
2009-04-03 10:14:00,3.30351,3.30554,3.30287,3.30342,7750000.0
2009-04-03 10:15:00,3.30445,3.30571,3.30182,3.30571,8750000.0
2009-04-03 10:16:00,3.30434,3.30571,3.30281,3.30366,6000000.0
2009-04-03 10:17:00,3.30322,3.30698,3.30322,3.30516,12250000.0
2009-04-03 10:18:00,3.30386,3.30589,3.3035,3.30472,11250000.0
2009-04-03 10:19:00,3.30388,3.30641,3.30266,3.30439,7750000.0
2009-04-03 10:20:00,3.30544,3.30662,3.30354,3.30523,8250000.0
2009-04-03 10:21:00,3.30561,3.30561,3.29907,3.30121,9380000.0
2009-04-03 10:22:00,3.2993,3.30561,3.2993,3.30391,10000000.0
2009-04-03 10:23:00,3.3032,3.3042,3.30102,3.30402,8750000.0
2009-04-03 10:24:00,3.3005,3.30454,3.29976,3.29976,5500000.0
2009-04-03 10:25:00,3.30139,3.30476,3.30139,3.30401,7250000.0
2009-04-03 10:26:00,3.30143,3.3042,3.30143,3.30382,8500000.0
2009-04-03 10:27:00,3.30078,3.30387,3.30078,3.30179,9630000.0
2009-04-03 10:28:00,3.3034,3.30377,3.30178,3.30338,5250000.0
2009-04-03 10:29:00,3.3032,3.30474,3.30261,3.30341,8380000.0
2009-04-03 10:30:00,3.30358,3.30522,3.30251,3.30355,7630000.0
2009-04-03 10:31:00,3.30249,3.30358,3.30133,3.30234,7000000.0
2009-04-03 10:32:00,3.30275,3.30275,3.29703,3.29732,12130000.0
2009-04-03 10:33:00,3.29975,3.30216,3.29717,3.29867,6250000.0
2009-04-03 10:34:00,3.30118,3.30123,3.29797,3.29942,13750000.0
2009-04-03 10:35:00,3.29886,3.30112,3.29693,3.30021,10000000.0
2009-04-03 10:36:00,3.29917,3.30161,3.29808,3.29919,9250000.0
2009-04-03 10:37:00,3.30198,3.30198,3.2975,3.29881,7250000.0
2009-04-03 10:38:00,3.29907,3.30026,3.29546,3.29677,10380000.0
2009-04-03 10:39:00,3.29809,3.29976,3.29629,3.29879,7880000.0
2009-04-03 10:40:00,3.29513,3.2986,3.29513,3.29819,11750000.0
2009-04-03 10:41:00,3.29871,3.2996,3.29634,3.29653,11750000.0
2009-04-03 10:42:00,3.29702,3.29927,3.29652,3.29868,9750000.0
2009-04-03 10:43:00,3.29595,3.29871,3.29595,3.29838,12750000.0
2009-04-03 10:44:00,3.29521,3.2985,3.29521,3.29849,15260000.0
2009-04-03 10:45:00,3.29427,3.30039,3.29427,3.29999,6500000.0
2009-04-03 10:46:00,3.29789,3.29992,3.29562,3.29992,6750000.0
2009-04-03 10:47:00,3.29736,3.30038,3.29722,3.30038,5250000.0
2009-04-03 10:48:00,3.30003,3.30031,3.29499,3.29936,9750000.0
2009-04-03 10:49:00,3.30059,3.30082,3.29527,3.29527,8000000.0
2009-04-03 10:50:00,3.29798,3.30093,3.29786,3.30086,6500000.0
2009-04-03 10:51:00,3.29625,3.30167,3.29625,3.29764,10750000.0
2009-04-03 10:52:00,3.29922,3.30217,3.29922,3.30175,12000000.0
2009-04-03 10:53:00,3.30117,3.30171,3.29817,3.30064,10500000.0
2009-04-03 10:54:00,3.29882,3.30228,3.29718,3.3022,7630000.0
2009-04-03 10:55:00,3.30084,3.30321,3.30022,3.30249,9750000.0
2009-04-03 10:56:00,3.30236,3.30287,3.29943,3.30209,8750000.0
2009-04-03 10:57:00,3.29738,3.30179,3.29738,3.29991,6380000.0
2009-04-03 10:58:00,3.30277,3.30277,3.29745,3.29873,7750000.0
2009-04-03 10:59:00,3.29951,3.30356,3.29855,3.30288,7000000.0
2009-04-03 11:00:00,3.30039,3.30318,3.29697,3.30224,9000000.0
2009-04-03 11:01:00,3.29942,3.30371,3.29715,3.30043,10250000.0
2009-04-03 11:02:00,3.30309,3.30422,3.30221,3.30221,8250000.0
2009-04-03 11:03:00,3.30377,3.30538,3.30163,3.3051,9000000.0
2009-04-03 11:04:00,3.29793,3.30407,3.29793,3.30227,7750000.0
2009-04-03 11:05:00,3.3019,3.30418,3.29896,3.3025,10750000.0
2009-04-03 11:06:00,3.30397,3.30509,3.30198,3.30311,6250000.0
2009-04-03 11:07:00,3.30218,3.30582,3.29917,3.30417,5250000.0
2009-04-03 11:08:00,3.30468,3.30601,3.3029,3.30601,7500000.0
2009-04-03 11:09:00,3.30382,3.30479,3.30001,3.30378,8750000.0
2009-04-03 11:10:00,3.30531,3.30709,3.30354,3.30518,11000000.0
2009-04-03 11:11:00,3.30683,3.30754,3.30062,3.30345,6250000.0
2009-04-03 11:12:00,3.30615,3.30615,3.29732,3.29732,5750000.0
2009-04-03 11:13:00,3.30059,3.30518,3.29702,3.30183,11630000.0
2009-04-03 11:14:00,3.30053,3.30167,3.29767,3.30167,7000000.0
2009-04-03 11:15:00,3.29877,3.29944,3.29598,3.29598,9250000.0
2009-04-03 11:16:00,3.29717,3.29914,3.29357,3.29357,5500000.0
2009-04-03 11:17:00,3.29869,3.29962,3.29313,3.29765,9750000.0
2009-04-03 11:18:00,3.2975,3.29924,3.29481,3.29598,9000000.0
2009-04-03 11:19:00,3.29459,3.29834,3.29114,3.29723,11750000.0
2009-04-03 11:20:00,3.29653,3.29653,3.29135,3.29575,6250000.0
2009-04-03 11:21:00,3.29456,3.29773,3.29406,3.29773,8880000.0
2009-04-03 11:22:00,3.29696,3.29703,3.29241,3.29241,6500000.0
2009-04-03 11:23:00,3.29446,3.29721,3.29255,3.29678,14130000.0
2009-04-03 11:24:00,3.29602,3.29822,3.29149,3.29822,8500000.0
2009-04-03 11:25:00,3.29716,3.29989,3.29662,3.2992,15000000.0
2009-04-03 11:26:00,3.29812,3.30175,3.29588,3.30175,11000000.0
2009-04-03 11:27:00,3.30071,3.30167,3.29749,3.30094,9250000.0
2009-04-03 11:28:00,3.30071,3.30071,3.29521,3.29542,8500000.0
2009-04-03 11:29:00,3.29805,3.30031,3.29503,3.30031,5500000.0
2009-04-03 11:30:00,3.29741,3.30021,3.29602,3.30019,6500000.0
2009-04-03 11:31:00,3.29729,3.2995,3.29561,3.29874,11250000.0
2009-04-03 11:32:00,3.29709,3.30017,3.29602,3.30017,11250000.0
2009-04-03 11:33:00,3.29864,3.30149,3.29821,3.30131,10000000.0
2009-04-03 11:34:00,3.30063,3.3023,3.29899,3.30039,10500000.0
2009-04-03 11:35:00,3.30099,3.30244,3.29613,3.30095,11500000.0
2009-04-03 11:36:00,3.30299,3.30376,3.30184,3.30287,7500000.0
2009-04-03 11:37:00,3.30052,3.30406,3.29934,3.30406,9250000.0
2009-04-03 11:38:00,3.30098,3.30557,3.30098,3.30557,8250000.0
2009-04-03 11:39:00,3.30464,3.30537,3.30114,3.30232,8750000.0
2009-04-03 11:40:00,3.29917,3.30521,3.29917,3.30292,10750000.0
2009-04-03 11:41:00,3.3062,3.30771,3.30142,3.3072,11250000.0
2009-04-03 11:42:00,3.30672,3.30778,3.305,3.30522,6000000.0
2009-04-03 11:43:00,3.30516,3.30889,3.30335,3.30885,8880000.0
2009-04-03 11:44:00,3.30761,3.3096,3.3053,3.3056,7500000.0
2009-04-03 11:45:00,3.30599,3.30726,3.30151,3.3044,8750000.0
2009-04-03 11:46:00,3.30751,3.31236,3.30548,3.31236,6250000.0
2009-04-03 11:47:00,3.31017,3.31398,3.30845,3.31184,10500000.0
2009-04-03 11:48:00,3.31063,3.31461,3.30981,3.31238,13750000.0
2009-04-03 11:49:00,3.31243,3.31405,3.30684,3.30833,9880000.0
2009-04-03 11:50:00,3.31201,3.31276,3.31073,3.31272,9250000.0
2009-04-03 11:51:00,3.31215,3.31215,3.30755,3.30902,5750000.0
2009-04-03 11:52:00,3.30892,3.31173,3.30798,3.30968,11630000.0
2009-04-03 11:53:00,3.3112,3.31438,3.31051,3.31416,10000000.0
2009-04-03 11:54:00,3.31205,3.31437,3.3083,3.31282,8750000.0
2009-04-03 11:55:00,3.31559,3.31653,3.3122,3.31249,6500000.0
2009-04-03 11:56:00,3.31722,3.31845,3.31479,3.31587,6250000.0
2009-04-03 11:57:00,3.31238,3.31994,3.31238,3.31622,8500000.0
2009-04-03 11:58:00,3.31437,3.3183,3.31437,3.31817,10250000.0
2009-04-03 11:59:00,3.31588,3.31784,3.31468,3.31601,11250000.0
2009-04-03 12:00:00,3.31796,3.31869,3.31387,3.31608,11250000.0
2009-04-03 12:01:00,3.31311,3.31824,3.31311,3.31597,7000000.0
2009-04-03 12:02:00,3.3166,3.3186,3.31468,3.31701,12130000.0
2009-04-03 12:03:00,3.31857,3.31887,3.3143,3.3143,6000000.0
2009-04-03 12:04:00,3.31753,3.31891,3.31296,3.31891,6500000.0
2009-04-03 12:05:00,3.31562,3.31871,3.31284,3.31763,8250000.0
2009-04-03 12:06:00,3.31712,3.31712,3.31315,3.31587,7750000.0
2009-04-03 12:07:00,3.31581,3.31721,3.31237,3.31237,9630000.0
2009-04-03 12:08:00,3.31772,3.31802,3.31358,3.31688,7130000.0
2009-04-03 12:09:00,3.31874,3.31889,3.3138,3.31687,13500000.0
2009-04-03 12:10:00,3.31941,3.31977,3.312,3.31708,13000000.0
2009-04-03 12:11:00,3.31953,3.32037,3.31786,3.32037,8250000.0
2009-04-03 12:12:00,3.31685,3.31894,3.31685,3.31762,8750000.0
2009-04-03 12:13:00,3.31653,3.32021,3.31578,3.31953,13380000.0
2009-04-03 12:14:00,3.31778,3.32067,3.31659,3.31829,9500000.0
2009-04-03 12:15:00,3.31743,3.32105,3.31729,3.3203,10500000.0
2009-04-03 12:16:00,3.32063,3.32063,3.31622,3.31622,8000000.0
2009-04-03 12:17:00,3.32053,3.32053,3.31834,3.31945,5250000.0
2009-04-03 12:18:00,3.3166,3.32042,3.31327,3.31327,6000000.0
2009-04-03 12:19:00,3.31938,3.32052,3.31477,3.32041,8000000.0
2009-04-03 12:20:00,3.31658,3.32012,3.31481,3.32012,6750000.0
2009-04-03 12:21:00,3.31781,3.32199,3.31464,3.31695,12260000.0
2009-04-03 12:22:00,3.31936,3.32122,3.31836,3.31937,8250000.0
2009-04-03 12:23:00,3.32102,3.32151,3.31685,3.32129,10500000.0
2009-04-03 12:24:00,3.31754,3.32152,3.31488,3.32028,10500000.0
2009-04-03 12:25:00,3.32042,3.32266,3.32014,3.32266,6010000.0
2009-04-03 12:26:00,3.31991,3.32363,3.31909,3.32288,8500000.0
2009-04-03 12:27:00,3.32128,3.32247,3.31781,3.32234,9500000.0
2009-04-03 12:28:00,3.32063,3.322,3.31856,3.31856,12750000.0
2009-04-03 12:29:00,3.32123,3.32284,3.31977,3.3226,6250000.0
2009-04-03 12:30:00,3.32213,3.32364,3.3188,3.31942,5750000.0
2009-04-03 12:31:00,3.32002,3.3233,3.32002,3.32318,7750000.0
2009-04-03 12:32:00,3.32034,3.32843,3.31904,3.32368,6000000.0
2009-04-03 12:33:00,3.32349,3.33321,3.32079,3.32592,14630000.0
2009-04-03 12:34:00,3.32458,3.32609,3.32223,3.32335,10000000.0
2009-04-03 12:35:00,3.3217,3.32377,3.31841,3.32253,7750000.0
2009-04-03 12:36:00,3.32141,3.3237,3.31852,3.32332,5250000.0
2009-04-03 12:37:00,3.32198,3.32446,3.31933,3.3224,16750000.0
2009-04-03 12:38:00,3.31977,3.32212,3.31615,3.32195,10250000.0
2009-04-03 12:39:00,3.32118,3.32221,3.31616,3.32058,6500000.0
2009-04-03 12:40:00,3.31372,3.3215,3.31372,3.31988,6630000.0
2009-04-03 12:41:00,3.31736,3.32266,3.31736,3.32266,7750000.0
2009-04-03 12:42:00,3.31949,3.32218,3.3162,3.3199,15250000.0
2009-04-03 12:43:00,3.32155,3.32155,3.31792,3.31792,11500000.0
2009-04-03 12:44:00,3.31775,3.32257,3.31775,3.3206,10880000.0
2009-04-03 12:45:00,3.31612,3.32182,3.31612,3.32021,5500000.0
2009-04-03 12:46:00,3.31995,3.32288,3.31507,3.31507,15250000.0
2009-04-03 12:47:00,3.31955,3.32078,3.31783,3.31963,14500000.0
2009-04-03 12:48:00,3.31932,3.32214,3.31802,3.31987,9630000.0
2009-04-03 12:49:00,3.32143,3.32176,3.31764,3.31998,7750000.0
2009-04-03 12:50:00,3.32197,3.32197,3.31745,3.3215,8500000.0
2009-04-03 12:51:00,3.31882,3.32128,3.31752,3.32128,7380000.0
2009-04-03 12:52:00,3.31849,3.32068,3.31345,3.31345,5750000.0
2009-04-03 12:53:00,3.31612,3.32091,3.31423,3.32091,6250000.0
2009-04-03 12:54:00,3.31856,3.32064,3.31837,3.32032,8500000.0
2009-04-03 12:55:00,3.31565,3.32009,3.31495,3.31809,8630000.0
2009-04-03 12:56:00,3.31925,3.32204,3.31516,3.31631,10000000.0
2009-04-03 12:57:00,3.32134,3.32272,3.31724,3.32272,11000000.0
2009-04-03 12:58:00,3.31867,3.32129,3.31518,3.32129,13130000.0
2009-04-03 12:59:00,3.31986,3.32047,3.31289,3.31411,16750000.0
2009-04-03 13:00:00,3.3172,3.3172,3.31387,3.31701,8500000.0
2009-04-03 13:01:00,3.3126,3.31776,3.3126,3.31676,9250000.0
2009-04-03 13:02:00,3.31641,3.31833,3.31451,3.31612,9250000.0
2009-04-03 13:03:00,3.31891,3.31891,3.31412,3.31851,13250000.0
2009-04-03 13:04:00,3.31867,3.31867,3.31272,3.31694,12250000.0
2009-04-03 13:05:00,3.31233,3.31654,3.31157,3.31526,14250000.0
2009-04-03 13:06:00,3.31039,3.31478,3.31039,3.31478,7750000.0
2009-04-03 13:07:00,3.31398,3.31621,3.31126,3.31557,9000000.0
2009-04-03 13:08:00,3.3131,3.31604,3.31244,3.31244,7750000.0
2009-04-03 13:09:00,3.31582,3.31687,3.30986,3.31379,11500000.0
2009-04-03 13:10:00,3.3191,3.31999,3.31588,3.31999,7130000.0
2009-04-03 13:11:00,3.31489,3.31956,3.31442,3.31669,13750000.0
2009-04-03 13:12:00,3.32026,3.32026,3.31606,3.31944,10000000.0
2009-04-03 13:13:00,3.31855,3.31855,3.31136,3.31662,12630000.0
2009-04-03 13:14:00,3.31688,3.31942,3.31495,3.31942,7500000.0
2009-04-03 13:15:00,3.31617,3.31852,3.31344,3.31344,6750000.0
2009-04-03 13:16:00,3.31791,3.31845,3.31364,3.31597,15130000.0
2009-04-03 13:17:00,3.31356,3.31775,3.31356,3.31775,8500000.0
2009-04-03 13:18:00,3.31885,3.31885,3.31418,3.31608,9380000.0
2009-04-03 13:19:00,3.31799,3.3181,3.31472,3.3181,10000000.0
2009-04-03 13:20:00,3.31294,3.31749,3.31294,3.31709,5250000.0
2009-04-03 13:21:00,3.31686,3.31686,3.31142,3.31607,7000000.0
2009-04-03 13:22:00,3.31434,3.31581,3.31236,3.31347,6000000.0
2009-04-03 13:23:00,3.31534,3.31594,3.31024,3.31594,11500000.0
2009-04-03 13:24:00,3.31414,3.31554,3.31041,3.31442,9750000.0
2009-04-03 13:25:00,3.31407,3.31407,3.31024,3.3137,8250000.0
2009-04-03 13:26:00,3.31159,3.31389,3.31103,3.31375,8250000.0
2009-04-03 13:27:00,3.31076,3.31241,3.30806,3.3102,9500000.0
2009-04-03 13:28:00,3.31084,3.3118,3.30412,3.30876,7750000.0
2009-04-03 13:29:00,3.30412,3.31127,3.30412,3.31127,8000000.0
2009-04-03 13:30:00,3.30801,3.31001,3.30421,3.31001,8000000.0
2009-04-03 13:31:00,3.30362,3.31002,3.30362,3.31002,8250000.0
2009-04-03 13:32:00,3.30768,3.31083,3.30766,3.31076,7000000.0
2009-04-03 13:33:00,3.30794,3.30923,3.3046,3.30729,7500000.0
2009-04-03 13:34:00,3.30827,3.30929,3.30262,3.30929,7500000.0
2009-04-03 13:35:00,3.30805,3.31306,3.30788,3.31306,10500000.0
2009-04-03 13:36:00,3.31048,3.31321,3.30728,3.311,12500000.0
2009-04-03 13:37:00,3.31517,3.31517,3.30885,3.30943,10000000.0
2009-04-03 13:38:00,3.30834,3.31138,3.3047,3.31118,10500000.0
2009-04-03 13:39:00,3.31042,3.31075,3.30684,3.30684,7000000.0
2009-04-03 13:40:00,3.30695,3.31179,3.30695,3.30853,5250000.0
2009-04-03 13:41:00,3.31188,3.31188,3.30847,3.31035,10880000.0
2009-04-03 13:42:00,3.30994,3.31176,3.30965,3.31171,5750000.0
2009-04-03 13:43:00,3.31291,3.31345,3.30903,3.31186,13750000.0
2009-04-03 13:44:00,3.30975,3.31098,3.30834,3.30835,8000000.0
2009-04-03 13:45:00,3.30527,3.31097,3.30527,3.30738,8250000.0
2009-04-03 13:46:00,3.30756,3.30868,3.30502,3.30829,6250000.0
2009-04-03 13:47:00,3.3055,3.30936,3.3055,3.30669,9750000.0
2009-04-03 13:48:00,3.30885,3.30885,3.30194,3.3073,9250000.0
2009-04-03 13:49:00,3.3043,3.30645,3.3043,3.3054,5500000.0
2009-04-03 13:50:00,3.30506,3.30718,3.30349,3.30512,7500000.0
2009-04-03 13:51:00,3.30545,3.30776,3.30364,3.30598,10630000.0
2009-04-03 13:52:00,3.30671,3.30847,3.3034,3.30471,9750000.0
2009-04-03 13:53:00,3.30625,3.3066,3.30076,3.30362,6500000.0
2009-04-03 13:54:00,3.30414,3.30485,3.3029,3.3029,5500000.0
2009-04-03 13:55:00,3.30314,3.30504,3.30314,3.30497,10750000.0
2009-04-03 13:56:00,3.30514,3.30611,3.2998,3.3027,10130000.0
2009-04-03 13:57:00,3.3044,3.3044,3.30065,3.30113,7750000.0
2009-04-03 13:58:00,3.30159,3.30738,3.30147,3.30631,9750000.0
2009-04-03 13:59:00,3.30639,3.3086,3.3062,3.3062,5880000.0
2009-04-03 14:00:00,3.30364,3.30957,3.30364,3.30512,10500000.0
2009-04-03 14:01:00,3.30569,3.30724,3.30231,3.30461,12500000.0
2009-04-03 14:02:00,3.30482,3.30696,3.30465,3.30696,9750000.0
2009-04-03 14:03:00,3.30571,3.30571,3.30086,3.30319,7500000.0
2009-04-03 14:04:00,3.30708,3.30962,3.3017,3.30962,6000000.0
2009-04-03 14:05:00,3.30488,3.30851,3.30488,3.30851,9000000.0
2009-04-03 14:06:00,3.30684,3.30881,3.30442,3.30497,10000000.0
2009-04-03 14:07:00,3.30989,3.31031,3.30522,3.31012,7880000.0
2009-04-03 14:08:00,3.30702,3.31135,3.30693,3.31106,8630000.0
2009-04-03 14:09:00,3.3094,3.31171,3.3094,3.31015,5500000.0
2009-04-03 14:10:00,3.31203,3.3123,3.30891,3.30891,10630000.0
2009-04-03 14:11:00,3.3085,3.31213,3.30506,3.31213,5500000.0
2009-04-03 14:12:00,3.30787,3.3117,3.30688,3.31057,10250000.0
2009-04-03 14:13:00,3.30669,3.31191,3.30669,3.31191,7750000.0
2009-04-03 14:14:00,3.30935,3.31371,3.30771,3.31242,8500000.0
2009-04-03 14:15:00,3.31021,3.31404,3.30807,3.31311,11250000.0
2009-04-03 14:16:00,3.31076,3.3128,3.30848,3.30848,9250000.0
2009-04-03 14:17:00,3.31082,3.31082,3.30591,3.30787,10500000.0
2009-04-03 14:18:00,3.30976,3.30995,3.304,3.30735,7130000.0
2009-04-03 14:19:00,3.30759,3.30944,3.30383,3.30907,11250000.0
2009-04-03 14:20:00,3.30425,3.31009,3.30425,3.30871,6500000.0
2009-04-03 14:21:00,3.30805,3.30884,3.30575,3.30804,11500000.0
2009-04-03 14:22:00,3.3021,3.30681,3.3021,3.30456,10750000.0
2009-04-03 14:23:00,3.30111,3.30465,3.30055,3.30216,11000000.0
2009-04-03 14:24:00,3.302,3.302,3.29705,3.30114,15880000.0
2009-04-03 14:25:00,3.30145,3.3023,3.30024,3.30211,8000000.0
2009-04-03 14:26:00,3.30013,3.30341,3.29714,3.30289,11250000.0
2009-04-03 14:27:00,3.30215,3.30338,3.30091,3.30321,6000000.0
2009-04-03 14:28:00,3.30203,3.30265,3.29897,3.29907,10500000.0
2009-04-03 14:29:00,3.29816,3.30162,3.29595,3.29713,8500000.0
2009-04-03 14:30:00,3.29486,3.29866,3.29075,3.29441,10880000.0
2009-04-03 14:31:00,3.29419,3.29745,3.28912,3.28912,11000000.0
2009-04-03 14:32:00,3.2902,3.29268,3.28396,3.29268,13750000.0
2009-04-03 14:33:00,3.28448,3.28842,3.28273,3.28273,10250000.0
2009-04-03 14:34:00,3.29113,3.29214,3.28156,3.28321,10750000.0
2009-04-03 14:35:00,3.28441,3.29237,3.28065,3.2915,14130000.0
2009-04-03 14:36:00,3.28109,3.2843,3.27571,3.27649,8250000.0
2009-04-03 14:37:00,3.282,3.2878,3.28076,3.28494,13000000.0
2009-04-03 14:38:00,3.28857,3.29172,3.28779,3.29045,7380000.0
2009-04-03 14:39:00,3.29502,3.29677,3.28849,3.28875,11630000.0
2009-04-03 14:40:00,3.29488,3.29799,3.29386,3.29784,11250000.0
2009-04-03 14:41:00,3.29546,3.29986,3.2926,3.2966,6250000.0
2009-04-03 14:42:00,3.29359,3.3015,3.29246,3.29923,10000000.0
2009-04-03 14:43:00,3.29969,3.30822,3.29349,3.30758,7000000.0
2009-04-03 14:44:00,3.30091,3.31412,3.30091,3.31329,6630000.0
2009-04-03 14:45:00,3.31511,3.31691,3.30852,3.31063,5750000.0
2009-04-03 14:46:00,3.31781,3.31829,3.31238,3.31521,8000000.0
2009-04-03 14:47:00,3.31494,3.32003,3.31494,3.31808,8000000.0
2009-04-03 14:48:00,3.31939,3.32431,3.31834,3.32021,10000000.0
2009-04-03 14:49:00,3.32593,3.3363,3.32459,3.3363,11500000.0
2009-04-03 14:50:00,3.32884,3.33474,3.32489,3.32909,5250000.0
2009-04-03 14:51:00,3.33057,3.34223,3.33028,3.34223,5500000.0
2009-04-03 14:52:00,3.33381,3.33878,3.32802,3.33035,11500000.0
2009-04-03 14:53:00,3.32889,3.33713,3.32889,3.33071,6250000.0
2009-04-03 14:54:00,3.33386,3.33524,3.33159,3.33159,10500000.0
2009-04-03 14:55:00,3.33413,3.33625,3.33342,3.33542,7000000.0
2009-04-03 14:56:00,3.335,3.33695,3.32894,3.32894,12500000.0
2009-04-03 14:57:00,3.33601,3.33601,3.3278,3.33305,8500000.0
2009-04-03 14:58:00,3.32997,3.33421,3.32746,3.32937,8500000.0
2009-04-03 14:59:00,3.3322,3.33315,3.32871,3.33003,9880000.0
2009-04-03 15:00:00,3.3286,3.33311,3.3286,3.33303,9250000.0
2009-04-03 15:01:00,3.33269,3.33714,3.33147,3.33714,7750000.0
2009-04-03 15:02:00,3.33622,3.33963,3.33253,3.33963,9250000.0
2009-04-03 15:03:00,3.33973,3.34364,3.33772,3.33787,15750000.0
2009-04-03 15:04:00,3.34048,3.34207,3.3379,3.3379,11000000.0
2009-04-03 15:05:00,3.34268,3.34364,3.3397,3.34364,13250000.0
2009-04-03 15:06:00,3.34298,3.34298,3.33795,3.33847,13250000.0
2009-04-03 15:07:00,3.33656,3.34138,3.33656,3.34061,10500000.0
2009-04-03 15:08:00,3.34222,3.34659,3.3394,3.34433,8000000.0
2009-04-03 15:09:00,3.34324,3.34679,3.34324,3.34401,11500000.0
2009-04-03 15:10:00,3.34547,3.3473,3.34189,3.3473,7750000.0
2009-04-03 15:11:00,3.34642,3.34718,3.34004,3.34387,10250000.0
2009-04-03 15:12:00,3.3409,3.34564,3.33984,3.34269,7750000.0
2009-04-03 15:13:00,3.34005,3.34173,3.33634,3.33788,5250000.0
2009-04-03 15:14:00,3.34112,3.34178,3.33573,3.33573,9500000.0
2009-04-03 15:15:00,3.3357,3.3357,3.32787,3.32787,6380000.0
2009-04-03 15:16:00,3.32422,3.33854,3.3193,3.33467,14250000.0
2009-04-03 15:17:00,3.32262,3.33579,3.32217,3.33445,6380000.0
2009-04-03 15:18:00,3.33223,3.33647,3.32494,3.33245,8250000.0
2009-04-03 15:19:00,3.33348,3.33617,3.32051,3.32051,8500000.0
2009-04-03 15:20:00,3.32618,3.33306,3.32401,3.32511,7000000.0
2009-04-03 15:21:00,3.32583,3.32969,3.3238,3.32731,8250000.0
2009-04-03 15:22:00,3.32866,3.33659,3.32657,3.32958,11500000.0
2009-04-03 15:23:00,3.33359,3.33514,3.3285,3.32929,13000000.0
2009-04-03 15:24:00,3.33038,3.33399,3.32317,3.32539,6500000.0
2009-04-03 15:25:00,3.3241,3.33179,3.32247,3.32992,8750000.0
2009-04-03 15:26:00,3.32393,3.32914,3.31878,3.31878,6880000.0
2009-04-03 15:27:00,3.32168,3.32528,3.32002,3.32507,10500000.0
2009-04-03 15:28:00,3.32265,3.32494,3.3225,3.3225,8250000.0
2009-04-03 15:29:00,3.32126,3.32461,3.31949,3.31949,10750000.0
2009-04-03 15:30:00,3.31913,3.32358,3.31867,3.32152,8630000.0
2009-04-03 15:31:00,3.32496,3.32651,3.32168,3.3225,11130000.0
2009-04-03 15:32:00,3.32327,3.32699,3.32013,3.32229,9500000.0
2009-04-03 15:33:00,3.32169,3.3273,3.31873,3.31873,12500000.0
2009-04-03 15:34:00,3.31959,3.32314,3.31843,3.31997,6250000.0
2009-04-03 15:35:00,3.32424,3.3255,3.32078,3.32478,10750000.0
2009-04-03 15:36:00,3.32616,3.32692,3.32315,3.32567,8000000.0
2009-04-03 15:37:00,3.32338,3.32804,3.31957,3.32398,9750000.0
2009-04-03 15:38:00,3.32174,3.32726,3.32091,3.32158,11750000.0
2009-04-03 15:39:00,3.32132,3.32369,3.31725,3.31973,8500000.0
2009-04-03 15:40:00,3.32164,3.32573,3.32164,3.32484,6630000.0
2009-04-03 15:41:00,3.32449,3.32524,3.31745,3.32363,10750000.0
2009-04-03 15:42:00,3.3227,3.32563,3.318,3.32177,12000000.0
2009-04-03 15:43:00,3.32156,3.32365,3.31713,3.31808,12000000.0
2009-04-03 15:44:00,3.32459,3.32459,3.31754,3.31754,6000000.0
2009-04-03 15:45:00,3.32065,3.32152,3.31732,3.31965,13250000.0
2009-04-03 15:46:00,3.32018,3.32371,3.31937,3.31937,6000000.0
2009-04-03 15:47:00,3.31945,3.32359,3.31945,3.32088,7500000.0
2009-04-03 15:48:00,3.32043,3.32444,3.31887,3.32337,6250000.0
2009-04-03 15:49:00,3.32317,3.32639,3.31826,3.31906,12380000.0
2009-04-03 15:50:00,3.32559,3.32722,3.32235,3.32722,7500000.0
2009-04-03 15:51:00,3.32353,3.32783,3.32233,3.32783,11000000.0
2009-04-03 15:52:00,3.32501,3.32698,3.32467,3.32521,8500000.0
2009-04-03 15:53:00,3.32135,3.32801,3.32135,3.32523,10500000.0
2009-04-03 15:54:00,3.32449,3.32617,3.32397,3.32397,8250000.0
2009-04-03 15:55:00,3.3239,3.32778,3.32354,3.32673,10000000.0
2009-04-03 15:56:00,3.3266,3.32854,3.32477,3.32827,7750000.0
2009-04-03 15:57:00,3.32666,3.32817,3.32501,3.32582,13250000.0
2009-04-03 15:58:00,3.32645,3.32916,3.32464,3.32916,7250000.0
2009-04-03 15:59:00,3.32455,3.32802,3.32422,3.32422,11250000.0
2009-04-03 16:00:00,3.32597,3.32839,3.32326,3.32816,7500000.0
2009-04-03 16:01:00,3.32886,3.33102,3.3266,3.33049,10250000.0
2009-04-03 16:02:00,3.32865,3.33036,3.32426,3.32753,11000000.0
2009-04-03 16:03:00,3.33108,3.33118,3.32551,3.32837,7000000.0
2009-04-03 16:04:00,3.32904,3.32942,3.3267,3.32845,8500000.0
2009-04-03 16:05:00,3.33074,3.33639,3.3299,3.33233,6380000.0
2009-04-03 16:06:00,3.3359,3.33807,3.3308,3.33605,7250000.0
2009-04-03 16:07:00,3.33565,3.33956,3.33334,3.33595,14250000.0
2009-04-03 16:08:00,3.33207,3.33688,3.33036,3.33202,10000000.0
2009-04-03 16:09:00,3.33238,3.33822,3.33238,3.3371,8000000.0
2009-04-03 16:10:00,3.33498,3.33588,3.32901,3.33185,7750000.0
2009-04-03 16:11:00,3.33408,3.33573,3.33321,3.33355,7750000.0
2009-04-03 16:12:00,3.33414,3.33448,3.33152,3.33317,8500000.0
2009-04-03 16:13:00,3.33502,3.33633,3.33117,3.33566,11250000.0
2009-04-03 16:14:00,3.33326,3.33701,3.33277,3.33701,9250000.0
2009-04-03 16:15:00,3.33364,3.33854,3.33256,3.33854,6500000.0
2009-04-03 16:16:00,3.33691,3.33769,3.33149,3.33329,10750000.0
2009-04-03 16:17:00,3.33522,3.33725,3.3298,3.33541,18500000.0
2009-04-03 16:18:00,3.33243,3.33436,3.32603,3.33222,5500000.0
2009-04-03 16:19:00,3.3296,3.33366,3.3262,3.3262,7000000.0
2009-04-03 16:20:00,3.3299,3.33428,3.32854,3.33018,12000000.0
2009-04-03 16:21:00,3.32791,3.33351,3.32791,3.33053,5500000.0
2009-04-03 16:22:00,3.33149,3.33467,3.33149,3.33434,8000000.0
2009-04-03 16:23:00,3.33302,3.33565,3.33132,3.33408,6000000.0
2009-04-03 16:24:00,3.33685,3.33685,3.33229,3.33229,9000000.0
2009-04-03 16:25:00,3.33484,3.3364,3.33112,3.33149,13000000.0
2009-04-03 16:26:00,3.33366,3.33685,3.33366,3.33685,11500000.0
2009-04-03 16:27:00,3.33408,3.33635,3.33264,3.33399,12130000.0
2009-04-03 16:28:00,3.33212,3.33678,3.33212,3.33366,9000000.0
2009-04-03 16:29:00,3.33234,3.33419,3.33093,3.33196,8500000.0
2009-04-03 16:30:00,3.33498,3.33584,3.33028,3.33502,9250000.0
2009-04-03 16:31:00,3.33134,3.33579,3.33012,3.33473,8500000.0
2009-04-03 16:32:00,3.33565,3.33565,3.32631,3.32989,6750000.0
2009-04-03 16:33:00,3.33348,3.33499,3.33076,3.33234,9250000.0
2009-04-03 16:34:00,3.3297,3.33646,3.3297,3.33634,16250000.0
2009-04-03 16:35:00,3.33745,3.3393,3.33325,3.33843,17010000.0
2009-04-03 16:36:00,3.33869,3.34059,3.334,3.33663,13750000.0
2009-04-03 16:37:00,3.33988,3.34186,3.33706,3.34186,7500000.0
2009-04-03 16:38:00,3.34068,3.34104,3.33382,3.33905,14500000.0
2009-04-03 16:39:00,3.3372,3.34057,3.33557,3.33739,6750000.0
2009-04-03 16:40:00,3.33755,3.34132,3.33755,3.34109,6750000.0
2009-04-03 16:41:00,3.33847,3.34024,3.33605,3.3377,10750000.0
2009-04-03 16:42:00,3.34046,3.34046,3.33514,3.33757,6250000.0
2009-04-03 16:43:00,3.33778,3.34163,3.33732,3.33815,20000000.0
2009-04-03 16:44:00,3.34071,3.34175,3.33742,3.34129,11000000.0
2009-04-03 16:45:00,3.33723,3.34185,3.33723,3.33937,9000000.0
2009-04-03 16:46:00,3.34057,3.34197,3.33737,3.33834,6750000.0
2009-04-03 16:47:00,3.33863,3.34556,3.33863,3.34327,14880000.0
2009-04-03 16:48:00,3.34441,3.34493,3.34075,3.34272,5500000.0
2009-04-03 16:49:00,3.34003,3.34536,3.3387,3.34243,12750000.0
2009-04-03 16:50:00,3.33812,3.34234,3.33812,3.33942,6250000.0
2009-04-03 16:51:00,3.33799,3.34126,3.33633,3.34123,6750000.0
2009-04-03 16:52:00,3.33964,3.3407,3.33733,3.33884,10000000.0
2009-04-03 16:53:00,3.34348,3.34435,3.33777,3.34234,17000000.0
2009-04-03 16:54:00,3.33789,3.34246,3.33789,3.34158,6750000.0
2009-04-03 16:55:00,3.34027,3.34062,3.33621,3.33653,6250000.0
2009-04-03 16:56:00,3.33902,3.34051,3.33498,3.33751,12000000.0
2009-04-03 16:57:00,3.33868,3.3396,3.33751,3.33874,6750000.0
2009-04-03 16:58:00,3.33668,3.33928,3.33446,3.33662,14750000.0
2009-04-03 16:59:00,3.33623,3.33964,3.33623,3.33954,8250000.0
2009-04-03 17:00:00,3.33632,3.33933,3.33624,3.33867,10000000.0
2009-04-03 17:01:00,3.33672,3.33807,3.33536,3.33773,10500000.0
2009-04-03 17:02:00,3.33598,3.33782,3.33527,3.33736,10000000.0
2009-04-03 17:03:00,3.33264,3.33765,3.33222,3.33624,11000000.0
2009-04-03 17:04:00,3.33471,3.33763,3.33395,3.33733,9750000.0
2009-04-03 17:05:00,3.33582,3.33838,3.33346,3.33838,6250000.0
2009-04-03 17:06:00,3.33653,3.34001,3.33642,3.34001,6250000.0
2009-04-03 17:07:00,3.34041,3.34086,3.33781,3.3394,9000000.0
2009-04-03 17:08:00,3.34039,3.34187,3.34,3.34055,14250000.0
2009-04-03 17:09:00,3.33855,3.34284,3.33855,3.3406,7250000.0
2009-04-03 17:10:00,3.34146,3.3428,3.33525,3.34124,13250000.0
2009-04-03 17:11:00,3.33995,3.34111,3.33864,3.33921,5500000.0
2009-04-03 17:12:00,3.34111,3.34159,3.33754,3.34031,7000000.0
2009-04-03 17:13:00,3.34032,3.34032,3.33432,3.3397,10750000.0
2009-04-03 17:14:00,3.33535,3.3376,3.33402,3.33707,7630000.0
2009-04-03 17:15:00,3.33508,3.33517,3.32835,3.33461,7130000.0
2009-04-03 17:16:00,3.3323,3.33494,3.33092,3.33489,11500000.0
2009-04-03 17:17:00,3.33005,3.33359,3.33005,3.33145,8500000.0
2009-04-03 17:18:00,3.32789,3.33294,3.32789,3.33103,8500000.0
2009-04-03 17:19:00,3.32917,3.33442,3.32917,3.33442,9250000.0
2009-04-03 17:20:00,3.32947,3.33242,3.32933,3.33029,8000000.0
2009-04-03 17:21:00,3.33079,3.33079,3.32556,3.3258,5750000.0
2009-04-03 17:22:00,3.32712,3.32994,3.32712,3.3297,17000000.0
2009-04-03 17:23:00,3.32597,3.32992,3.32349,3.32979,11250000.0
2009-04-03 17:24:00,3.31996,3.32678,3.31996,3.32438,10500000.0
2009-04-03 17:25:00,3.32547,3.32877,3.32429,3.32621,8250000.0
2009-04-03 17:26:00,3.32549,3.32749,3.32233,3.32475,14000000.0
2009-04-03 17:27:00,3.32618,3.32738,3.32332,3.32332,10500000.0
2009-04-03 17:28:00,3.32377,3.32663,3.3223,3.32593,7000000.0
2009-04-03 17:29:00,3.32043,3.32763,3.32016,3.32443,9500000.0
2009-04-03 17:30:00,3.32428,3.32707,3.32428,3.32593,7000000.0
2009-04-03 17:31:00,3.32635,3.32805,3.32278,3.32278,13750000.0
2009-04-03 17:32:00,3.32453,3.32699,3.31846,3.32563,7500000.0
2009-04-03 17:33:00,3.32542,3.32624,3.3209,3.32329,5750000.0
2009-04-03 17:34:00,3.32479,3.32532,3.32082,3.32369,7880000.0
2009-04-03 17:35:00,3.31906,3.32237,3.31737,3.31747,8630000.0
2009-04-03 17:36:00,3.31973,3.32084,3.3169,3.31931,9500000.0
2009-04-03 17:37:00,3.31766,3.31837,3.31554,3.317,8750000.0
2009-04-03 17:38:00,3.31547,3.31729,3.31175,3.31447,10750000.0
2009-04-03 17:39:00,3.31012,3.31486,3.30809,3.3106,9500000.0
2009-04-03 17:40:00,3.31373,3.31437,3.3093,3.31437,7750000.0
2009-04-03 17:41:00,3.31114,3.31437,3.31111,3.31252,8250000.0
2009-04-03 17:42:00,3.31624,3.31624,3.30961,3.31309,9000000.0
2009-04-03 17:43:00,3.31397,3.31571,3.31397,3.31502,9250000.0
2009-04-03 17:44:00,3.31528,3.31617,3.31013,3.31136,11380000.0
2009-04-03 17:45:00,3.31427,3.31531,3.3116,3.31251,9000000.0
2009-04-03 17:46:00,3.30947,3.31419,3.30947,3.31419,7000000.0
2009-04-03 17:47:00,3.31191,3.31342,3.31102,3.31102,9250000.0
2009-04-03 17:48:00,3.30982,3.31403,3.30982,3.3124,5500000.0
2009-04-03 17:49:00,3.30859,3.31244,3.30827,3.3093,8880000.0
2009-04-03 17:50:00,3.30803,3.3129,3.3071,3.31211,11750000.0
2009-04-03 17:51:00,3.30946,3.31048,3.3015,3.30613,8500000.0
2009-04-03 17:52:00,3.31165,3.31169,3.30371,3.30931,14000000.0
2009-04-03 17:53:00,3.30903,3.31044,3.30717,3.30982,10250000.0
2009-04-03 17:54:00,3.30553,3.30979,3.30198,3.30769,13630000.0
2009-04-03 17:55:00,3.30628,3.30681,3.29959,3.30116,8750000.0
2009-04-03 17:56:00,3.30407,3.3078,3.29797,3.30471,13500000.0
2009-04-03 17:57:00,3.30404,3.30791,3.30146,3.3062,15500000.0
2009-04-03 17:58:00,3.30813,3.31946,3.30657,3.31175,7750000.0
2009-04-03 17:59:00,3.3119,3.31778,3.30899,3.31171,11130000.0
2009-04-03 18:00:00,3.31446,3.31811,3.31013,3.31013,9500000.0
2009-04-03 18:01:00,3.31369,3.32116,3.31167,3.31298,8750000.0
2009-04-03 18:02:00,3.32082,3.3216,3.31219,3.3216,14500000.0
2009-04-03 18:03:00,3.31444,3.32073,3.31112,3.31845,9750000.0
2009-04-03 18:04:00,3.32011,3.32177,3.31353,3.32003,11380000.0
2009-04-03 18:05:00,3.31458,3.31738,3.30465,3.30579,7250000.0
2009-04-03 18:06:00,3.30609,3.30716,3.30202,3.30342,7000000.0
2009-04-03 18:07:00,3.30523,3.30578,3.30216,3.30578,9500000.0
2009-04-03 18:08:00,3.30447,3.30686,3.30344,3.30434,6750000.0
2009-04-03 18:09:00,3.30575,3.30575,3.29992,3.30134,11750000.0
2009-04-03 18:10:00,3.30236,3.30362,3.30131,3.30131,6750000.0
2009-04-03 18:11:00,3.30333,3.31573,3.30232,3.31187,9750000.0
2009-04-03 18:12:00,3.30712,3.31448,3.30516,3.31112,5500000.0
2009-04-03 18:13:00,3.3207,3.3207,3.30747,3.30747,8500000.0
2009-04-03 18:14:00,3.31661,3.31661,3.30808,3.30909,8500000.0
2009-04-03 18:15:00,3.31349,3.31572,3.30906,3.31572,11750000.0
2009-04-03 18:16:00,3.30782,3.3167,3.30782,3.3167,6000000.0
2009-04-03 18:17:00,3.30878,3.31501,3.30866,3.30918,9250000.0
2009-04-03 18:18:00,3.31051,3.31122,3.30486,3.30486,5500000.0
2009-04-03 18:19:00,3.30532,3.31536,3.30315,3.30479,12000000.0
2009-04-03 18:20:00,3.30204,3.30409,3.30048,3.30373,8250000.0
2009-04-03 18:21:00,3.30115,3.30381,3.30011,3.30307,14000000.0
2009-04-03 18:22:00,3.2996,3.30321,3.29918,3.30189,7500000.0
2009-04-03 18:23:00,3.29978,3.30386,3.2996,3.2996,7750000.0
2009-04-03 18:24:00,3.29837,3.30384,3.29837,3.30384,5750000.0
2009-04-03 18:25:00,3.30405,3.30557,3.30209,3.30288,8000000.0
2009-04-03 18:26:00,3.30293,3.31462,3.30221,3.3126,6500000.0
2009-04-03 18:27:00,3.31324,3.31626,3.30901,3.31626,6250000.0
2009-04-03 18:28:00,3.3189,3.3189,3.30839,3.31756,11500000.0
2009-04-03 18:29:00,3.31449,3.31814,3.31033,3.31785,6250000.0
2009-04-03 18:30:00,3.31641,3.31756,3.30638,3.30807,24380000.0
2009-04-03 18:31:00,3.30739,3.30978,3.30724,3.30978,11000000.0
2009-04-03 18:32:00,3.30667,3.30907,3.30434,3.30559,7500000.0
2009-04-03 18:33:00,3.3087,3.31105,3.30432,3.30991,12000000.0
2009-04-03 18:34:00,3.30881,3.30958,3.30674,3.30674,11000000.0
2009-04-03 18:35:00,3.30813,3.31031,3.30635,3.30723,11750000.0
2009-04-03 18:36:00,3.30745,3.30872,3.30557,3.30557,5750000.0
2009-04-03 18:37:00,3.30803,3.31586,3.30569,3.3117,10500000.0
2009-04-03 18:38:00,3.3182,3.3182,3.31273,3.3162,11500000.0
2009-04-03 18:39:00,3.31444,3.31915,3.31074,3.31915,13500000.0
2009-04-03 18:40:00,3.31394,3.31923,3.31394,3.31667,9130000.0
2009-04-03 18:41:00,3.31782,3.32071,3.31333,3.32071,7250000.0
2009-04-03 18:42:00,3.31497,3.31779,3.30959,3.31568,8500000.0
2009-04-03 18:43:00,3.31387,3.31988,3.31387,3.31465,13000000.0
2009-04-03 18:44:00,3.31188,3.3195,3.31129,3.31393,11000000.0
2009-04-03 18:45:00,3.3127,3.31959,3.3127,3.31918,6500000.0
2009-04-03 18:46:00,3.32085,3.32085,3.31252,3.31555,7500000.0
2009-04-03 18:47:00,3.32073,3.32073,3.30987,3.31051,5250000.0
2009-04-03 18:48:00,3.30765,3.31144,3.30639,3.31028,10130000.0
2009-04-03 18:49:00,3.30795,3.31068,3.30499,3.30821,14130000.0
2009-04-03 18:50:00,3.30785,3.30867,3.30749,3.30749,6750000.0
2009-04-03 18:51:00,3.30605,3.3092,3.30605,3.30855,10750000.0
2009-04-03 18:52:00,3.30877,3.30975,3.30586,3.30975,11500000.0
2009-04-03 18:53:00,3.30542,3.30913,3.30413,3.30913,11000000.0
2009-04-03 18:54:00,3.30725,3.3079,3.30632,3.30643,7880000.0
2009-04-03 18:55:00,3.30914,3.31759,3.30515,3.31541,5500000.0
2009-04-03 18:56:00,3.31867,3.31867,3.30919,3.31004,10500000.0
2009-04-03 18:57:00,3.30779,3.31387,3.30702,3.30702,11000000.0
2009-04-03 18:58:00,3.31399,3.31399,3.30763,3.3125,13500000.0
2009-04-03 18:59:00,3.31067,3.31329,3.30706,3.31323,6500000.0
2009-04-03 19:00:00,3.30859,3.31321,3.30859,3.31321,9500000.0
2009-04-03 19:01:00,3.31228,3.31228,3.30829,3.30838,9000000.0
2009-04-03 19:02:00,3.31269,3.31269,3.30893,3.31196,6750000.0
2009-04-03 19:03:00,3.30974,3.31332,3.30852,3.31332,6250000.0
2009-04-03 19:04:00,3.31099,3.31358,3.30783,3.31217,12750000.0
2009-04-03 19:05:00,3.31217,3.3206,3.31159,3.31987,9500000.0
2009-04-03 19:06:00,3.31687,3.32082,3.31541,3.32028,16500000.0
2009-04-03 19:07:00,3.31617,3.31956,3.31504,3.31739,7500000.0
2009-04-03 19:08:00,3.31266,3.32069,3.31266,3.31595,8000000.0
2009-04-03 19:09:00,3.3169,3.31991,3.31627,3.3188,5500000.0
2009-04-03 19:10:00,3.32335,3.32674,3.32157,3.32283,11250000.0
2009-04-03 19:11:00,3.32036,3.32036,3.30909,3.31044,8500000.0
2009-04-03 19:12:00,3.30967,3.31785,3.30967,3.31546,7000000.0
2009-04-03 19:13:00,3.31199,3.31786,3.31057,3.31244,10500000.0
2009-04-03 19:14:00,3.31528,3.31528,3.30722,3.3097,9750000.0
2009-04-03 19:15:00,3.30897,3.31179,3.30626,3.31059,10500000.0
2009-04-03 19:16:00,3.30996,3.3103,3.30653,3.30853,10500000.0
2009-04-03 19:17:00,3.31011,3.31038,3.30728,3.30796,14500000.0
2009-04-03 19:18:00,3.30765,3.30896,3.30344,3.30344,7500000.0
2009-04-03 19:19:00,3.30559,3.3076,3.30487,3.30487,12750000.0
2009-04-03 19:20:00,3.30224,3.30566,3.30224,3.30322,5750000.0
2009-04-03 19:21:00,3.30711,3.30795,3.30372,3.30795,6000000.0
2009-04-03 19:22:00,3.3055,3.30855,3.30528,3.30711,8750000.0
2009-04-03 19:23:00,3.30699,3.30871,3.30699,3.30871,6380000.0
2009-04-03 19:24:00,3.30498,3.30996,3.30436,3.30929,12000000.0
2009-04-03 19:25:00,3.30725,3.3124,3.30725,3.3124,7500000.0
2009-04-03 19:26:00,3.31294,3.3216,3.31255,3.31915,9250000.0
2009-04-03 19:27:00,3.32319,3.32319,3.31542,3.31798,11000000.0
2009-04-03 19:28:00,3.32338,3.32338,3.31715,3.31882,11250000.0
2009-04-03 19:29:00,3.31789,3.32126,3.31561,3.31629,8750000.0
2009-04-03 19:30:00,3.3173,3.31901,3.3098,3.3098,8500000.0
2009-04-03 19:31:00,3.31097,3.31374,3.30659,3.31306,6750000.0
2009-04-03 19:32:00,3.31267,3.31267,3.30693,3.3123,8000000.0
2009-04-03 19:33:00,3.31241,3.31325,3.30923,3.30968,13000000.0
2009-04-03 19:34:00,3.31211,3.31432,3.30925,3.3101,9500000.0
2009-04-03 19:35:00,3.3135,3.31377,3.31126,3.31126,5500000.0
2009-04-03 19:36:00,3.30939,3.31357,3.30882,3.31269,13250000.0
2009-04-03 19:37:00,3.30896,3.31293,3.30794,3.31293,10000000.0
2009-04-03 19:38:00,3.31,3.31188,3.3098,3.3098,7000000.0
2009-04-03 19:39:00,3.30651,3.3125,3.30651,3.31221,8500000.0
2009-04-03 19:40:00,3.31332,3.31332,3.31055,3.31242,7250000.0
2009-04-03 19:41:00,3.30656,3.31296,3.30656,3.30704,9250000.0
2009-04-03 19:42:00,3.31007,3.31325,3.30791,3.31101,8630000.0
2009-04-03 19:43:00,3.31347,3.31347,3.30785,3.31072,7500000.0
2009-04-03 19:44:00,3.31347,3.31359,3.31031,3.31359,7880000.0
2009-04-03 19:45:00,3.31368,3.31368,3.30856,3.31269,6250000.0
2009-04-03 19:46:00,3.31059,3.31285,3.30925,3.3118,11250000.0
2009-04-03 19:47:00,3.31045,3.31261,3.3078,3.3078,6250000.0
2009-04-03 19:48:00,3.31284,3.31284,3.30619,3.31174,7500000.0
2009-04-03 19:49:00,3.30936,3.31188,3.30508,3.30508,8750000.0
2009-04-03 19:50:00,3.31165,3.31224,3.30775,3.31037,6500000.0
2009-04-03 19:51:00,3.31042,3.31169,3.30888,3.30888,5250000.0
2009-04-03 19:52:00,3.30909,3.31134,3.30802,3.30802,8500000.0
2009-04-03 19:53:00,3.31143,3.31143,3.30879,3.30879,8250000.0
2009-04-03 19:54:00,3.30893,3.31119,3.30825,3.31062,14750000.0
2009-04-03 19:55:00,3.30867,3.30978,3.3025,3.30518,10750000.0
2009-04-03 19:56:00,3.30531,3.30871,3.30475,3.30871,11750000.0
2009-04-03 19:57:00,3.30408,3.30735,3.30265,3.30488,9500000.0
2009-04-03 19:58:00,3.30343,3.30662,3.30046,3.30524,9000000.0
2009-04-03 19:59:00,3.30714,3.30714,3.3003,3.30655,7000000.0
2009-04-03 20:00:00,3.30442,3.30674,3.30276,3.30276,10750000.0
2009-04-03 20:01:00,3.30709,3.3077,3.30515,3.30515,12000000.0
2009-04-03 20:02:00,3.30736,3.30736,3.29443,3.29594,5500000.0
2009-04-03 20:03:00,3.29552,3.29734,3.293,3.293,12000000.0
2009-04-03 20:04:00,3.29516,3.29992,3.29516,3.29992,6250000.0
2009-04-03 20:05:00,3.30219,3.30324,3.29278,3.29799,9250000.0
2009-04-03 20:06:00,3.30104,3.30104,3.29757,3.29832,6880000.0
2009-04-03 20:07:00,3.29816,3.29936,3.29508,3.29936,10500000.0
2009-04-03 20:08:00,3.29651,3.29898,3.29651,3.29878,6500000.0
2009-04-03 20:09:00,3.29786,3.29994,3.29508,3.29994,8880000.0
2009-04-03 20:10:00,3.29497,3.3001,3.29366,3.29844,9250000.0
2009-04-03 20:11:00,3.29984,3.30114,3.29603,3.30112,7250000.0
2009-04-03 20:12:00,3.298,3.29939,3.29467,3.29467,7130000.0
2009-04-03 20:13:00,3.29245,3.29802,3.29245,3.29356,8500000.0
2009-04-03 20:14:00,3.29896,3.29896,3.29418,3.29418,6750000.0
2009-04-03 20:15:00,3.29577,3.29854,3.29245,3.29245,15500000.0
2009-04-03 20:16:00,3.29698,3.29879,3.29516,3.29859,13500000.0
2009-04-03 20:17:00,3.29402,3.29917,3.29336,3.29603,7000000.0
2009-04-03 20:18:00,3.29882,3.29938,3.29582,3.29938,9380000.0
2009-04-03 20:19:00,3.29562,3.29919,3.29562,3.2991,7750000.0
2009-04-03 20:20:00,3.29746,3.29782,3.29526,3.29526,5750000.0
2009-04-03 20:21:00,3.29743,3.29814,3.29294,3.29712,11250000.0
2009-04-03 20:22:00,3.29394,3.29719,3.29376,3.29719,8000000.0
2009-04-03 20:23:00,3.29445,3.29593,3.29063,3.29593,13500000.0
2009-04-03 20:24:00,3.29325,3.29609,3.29083,3.29167,8250000.0
2009-04-03 20:25:00,3.29329,3.2968,3.29329,3.29377,7750000.0
2009-04-03 20:26:00,3.29643,3.29644,3.29464,3.29465,8500000.0
2009-04-03 20:27:00,3.29615,3.29633,3.29176,3.29518,6500000.0
2009-04-03 20:28:00,3.29522,3.29522,3.28896,3.29331,16760000.0
2009-04-03 20:29:00,3.28971,3.29455,3.28971,3.29107,12000000.0
2009-04-03 20:30:00,3.29384,3.29414,3.28991,3.29343,10880000.0
2009-04-03 20:31:00,3.288,3.29307,3.28678,3.29125,16130000.0
2009-04-03 20:32:00,3.28827,3.29062,3.28587,3.28683,17750000.0
2009-04-03 20:33:00,3.28491,3.29049,3.28491,3.28732,11500000.0
2009-04-03 20:34:00,3.29097,3.29186,3.28714,3.29185,15500000.0
2009-04-03 20:35:00,3.28838,3.29176,3.28838,3.29143,12380000.0
2009-04-03 20:36:00,3.29157,3.29169,3.2888,3.29169,13500000.0
2009-04-03 20:37:00,3.28806,3.29176,3.28699,3.29176,8750000.0
2009-04-03 20:38:00,3.29393,3.30131,3.28972,3.29799,8250000.0
2009-04-03 20:39:00,3.30096,3.30388,3.2975,3.2975,7500000.0
2009-04-03 20:40:00,3.3015,3.30285,3.29403,3.29403,7500000.0
2009-04-03 20:41:00,3.30719,3.30802,3.29723,3.3024,11250000.0
2009-04-03 20:42:00,3.29862,3.30434,3.29358,3.29884,7250000.0
2009-04-03 20:43:00,3.3039,3.3058,3.29658,3.29666,9500000.0
2009-04-03 20:44:00,3.30097,3.31026,3.29984,3.31026,6750000.0
2009-04-03 20:45:00,3.3025,3.30479,3.2974,3.2974,7750000.0
2009-04-03 20:46:00,3.29524,3.30497,3.29524,3.29846,8250000.0
2009-04-03 20:47:00,3.30437,3.30562,3.29771,3.29771,8500000.0
2009-04-03 20:48:00,3.3055,3.30733,3.29574,3.29602,12130000.0
2009-04-03 20:49:00,3.29371,3.29499,3.29074,3.29251,14250000.0
2009-04-03 20:50:00,3.29228,3.29617,3.29228,3.29578,10750000.0
2009-04-03 20:51:00,3.29244,3.29387,3.29125,3.29252,6250000.0
2009-04-03 20:52:00,3.29418,3.29497,3.29011,3.29011,9750000.0
2009-04-03 20:53:00,3.29532,3.29532,3.29061,3.29489,5500000.0
2009-04-03 20:54:00,3.29365,3.29547,3.29079,3.29275,12250000.0
2009-04-03 20:55:00,3.29311,3.29495,3.29075,3.29275,12250000.0
2009-04-03 20:56:00,3.29381,3.29436,3.2905,3.29052,6000000.0
2009-04-03 20:57:00,3.29174,3.29967,3.28989,3.2932,7750000.0
2009-04-03 20:58:00,3.28878,3.29219,3.28597,3.28968,7500000.0
2009-04-03 20:59:00,3.28877,3.29352,3.28877,3.28993,8000000.0
2009-04-03 21:00:00,3.28863,3.29201,3.28863,3.29201,8500000.0
2009-04-03 21:01:00,3.28903,3.2925,3.28583,3.28885,5500000.0
2009-04-03 21:02:00,3.29032,3.29285,3.28869,3.28869,12000000.0
2009-04-03 21:03:00,3.28922,3.29042,3.28533,3.29042,5750000.0
2009-04-03 21:04:00,3.286,3.29067,3.28423,3.29033,12750000.0
2009-04-03 21:05:00,3.28846,3.29129,3.28541,3.28783,11130000.0
2009-04-03 21:06:00,3.29055,3.29336,3.28793,3.29336,8130000.0
2009-04-03 21:07:00,3.29508,3.29551,3.28771,3.28771,7000000.0
2009-04-03 21:08:00,3.28966,3.29081,3.28868,3.29081,8250000.0
2009-04-03 21:09:00,3.28305,3.28935,3.28305,3.28767,11750000.0
2009-04-03 21:10:00,3.28707,3.29365,3.28622,3.29365,10500000.0
2009-04-03 21:11:00,3.28439,3.29062,3.28402,3.28733,8880000.0
2009-04-03 21:12:00,3.28776,3.28951,3.28343,3.28744,11510000.0
2009-04-03 21:13:00,3.2872,3.28919,3.28282,3.28919,7250000.0
2009-04-03 21:14:00,3.28701,3.29289,3.28701,3.2892,14500000.0
2009-04-03 21:15:00,3.28525,3.28993,3.28503,3.28503,10750000.0
2009-04-03 21:16:00,3.29011,3.29159,3.28813,3.29023,10000000.0
2009-04-03 21:17:00,3.29,3.29361,3.28887,3.29346,13750000.0
2009-04-03 21:18:00,3.2919,3.29449,3.29041,3.29447,8380000.0
2009-04-03 21:19:00,3.29506,3.29506,3.28703,3.29082,6750000.0
2009-04-03 21:20:00,3.29438,3.29438,3.28765,3.2883,7250000.0
2009-04-03 21:21:00,3.28773,3.29035,3.28599,3.28786,13500000.0
2009-04-03 21:22:00,3.28734,3.2913,3.28734,3.29107,13750000.0
2009-04-03 21:23:00,3.2903,3.29227,3.29025,3.29037,9000000.0
2009-04-03 21:24:00,3.29019,3.29267,3.28922,3.29004,9880000.0
2009-04-03 21:25:00,3.28817,3.29294,3.28817,3.29294,8250000.0
2009-04-03 21:26:00,3.28747,3.29308,3.28747,3.29004,5250000.0
2009-04-03 21:27:00,3.28922,3.29159,3.28583,3.28855,10000000.0
2009-04-03 21:28:00,3.28813,3.29316,3.28813,3.2908,9130000.0
2009-04-03 21:29:00,3.29005,3.29465,3.28982,3.29289,10000000.0
2009-04-03 21:30:00,3.29157,3.29347,3.29039,3.29165,6750000.0
2009-04-03 21:31:00,3.28958,3.29349,3.28809,3.29349,5500000.0
2009-04-03 21:32:00,3.28961,3.29251,3.28759,3.29245,13500000.0
2009-04-03 21:33:00,3.28947,3.29239,3.28596,3.29119,9750000.0
2009-04-03 21:34:00,3.28944,3.29217,3.28791,3.29217,10630000.0
2009-04-03 21:35:00,3.2884,3.29317,3.28712,3.28981,11630000.0
2009-04-03 21:36:00,3.28999,3.29182,3.28843,3.28866,8000000.0
2009-04-03 21:37:00,3.29075,3.3059,3.29075,3.3059,14250000.0
2009-04-03 21:38:00,3.29453,3.30236,3.29453,3.30022,10750000.0
2009-04-03 21:39:00,3.29724,3.30558,3.29298,3.29613,11250000.0
2009-04-03 21:40:00,3.2968,3.30598,3.29673,3.30494,9000000.0
2009-04-03 21:41:00,3.3072,3.3072,3.29628,3.29953,7750000.0
2009-04-03 21:42:00,3.30619,3.30619,3.29422,3.29869,7750000.0
2009-04-03 21:43:00,3.29598,3.30404,3.29331,3.29669,14750000.0
2009-04-03 21:44:00,3.29648,3.30187,3.29351,3.29599,7750000.0
2009-04-03 21:45:00,3.29469,3.29622,3.29189,3.29379,11000000.0
2009-04-03 21:46:00,3.2954,3.29733,3.29416,3.296,10630000.0
2009-04-03 21:47:00,3.29106,3.29481,3.29106,3.29462,7130000.0
2009-04-03 21:48:00,3.29521,3.2965,3.29423,3.29643,9750000.0
2009-04-03 21:49:00,3.29376,3.29493,3.29033,3.29308,8130000.0
2009-04-03 21:50:00,3.29296,3.29593,3.29024,3.29553,9000000.0
2009-04-03 21:51:00,3.29586,3.29586,3.29008,3.29008,10250000.0
2009-04-03 21:52:00,3.29309,3.2947,3.29259,3.29307,6000000.0
2009-04-03 21:53:00,3.29272,3.29589,3.29202,3.29202,11000000.0
2009-04-03 21:54:00,3.2925,3.29506,3.29134,3.29285,9380000.0
2009-04-03 21:55:00,3.28892,3.2948,3.28874,3.2948,7250000.0
2009-04-03 21:56:00,3.29362,3.29414,3.29088,3.29088,7250000.0
2009-04-03 21:57:00,3.29291,3.29434,3.29078,3.2916,14000000.0
2009-04-03 21:58:00,3.29306,3.29401,3.29068,3.29223,9500000.0
2009-04-03 21:59:00,3.2924,3.29487,3.28812,3.28812,7880000.0
2009-04-03 22:00:00,3.2922,3.29434,3.29211,3.29211,6750000.0
2009-04-03 22:01:00,3.29424,3.29428,3.29132,3.29132,7750000.0
2009-04-03 22:02:00,3.29089,3.29451,3.29079,3.29258,6500000.0
2009-04-03 22:03:00,3.29266,3.29459,3.29134,3.29153,9000000.0
2009-04-03 22:04:00,3.29069,3.29376,3.29069,3.29218,11250000.0
2009-04-03 22:05:00,3.2954,3.2954,3.29236,3.29236,5500000.0
2009-04-03 22:06:00,3.2946,3.2946,3.29053,3.29259,10500000.0
2009-04-03 22:07:00,3.29275,3.29492,3.28943,3.29247,6380000.0
2009-04-03 22:08:00,3.29391,3.29406,3.2909,3.29196,13750000.0
2009-04-03 22:09:00,3.28736,3.29245,3.2852,3.29245,6750000.0
2009-04-03 22:10:00,3.29009,3.2934,3.29009,3.29207,8500000.0
2009-04-03 22:11:00,3.29378,3.29378,3.28988,3.28988,12750000.0
2009-04-03 22:12:00,3.28952,3.29415,3.28952,3.29362,5750000.0
2009-04-03 22:13:00,3.29182,3.29327,3.29,3.29298,10000000.0
2009-04-03 22:14:00,3.29175,3.2942,3.29102,3.2942,8750000.0
2009-04-03 22:15:00,3.2935,3.29398,3.289,3.289,11500000.0
2009-04-03 22:16:00,3.29198,3.29374,3.28998,3.29217,6750000.0
2009-04-03 22:17:00,3.29287,3.29513,3.28973,3.29283,6000000.0
2009-04-03 22:18:00,3.29431,3.29451,3.28962,3.29451,9750000.0
2009-04-03 22:19:00,3.29184,3.29441,3.29184,3.29441,5750000.0
2009-04-03 22:20:00,3.2927,3.29535,3.28823,3.29326,12750000.0
2009-04-03 22:21:00,3.29197,3.29479,3.29007,3.29007,12250000.0
2009-04-03 22:22:00,3.29199,3.29467,3.29199,3.29277,5500000.0
2009-04-03 22:23:00,3.29221,3.29498,3.29221,3.29498,8750000.0
2009-04-03 22:24:00,3.29193,3.29407,3.28962,3.2933,5250000.0
2009-04-03 22:25:00,3.29173,3.29302,3.28966,3.29302,6750000.0
2009-04-03 22:26:00,3.29396,3.29396,3.29131,3.29255,9000000.0
2009-04-03 22:27:00,3.29157,3.2932,3.28779,3.29301,10000000.0
2009-04-03 22:28:00,3.29154,3.29225,3.28914,3.29015,10000000.0
2009-04-03 22:29:00,3.29054,3.2908,3.28618,3.28967,8000000.0
2009-04-03 22:30:00,3.29333,3.29333,3.28918,3.28963,8000000.0
2009-04-03 22:31:00,3.29273,3.29298,3.2918,3.29298,5250000.0
2009-04-03 22:32:00,3.29275,3.29275,3.29024,3.2912,10000000.0
2009-04-03 22:33:00,3.2898,3.29349,3.28849,3.29135,9000000.0
2009-04-03 22:34:00,3.29222,3.29356,3.29222,3.29356,5750000.0
2009-04-03 22:35:00,3.29113,3.29402,3.28882,3.28955,7250000.0
2009-04-03 22:36:00,3.29335,3.29368,3.28911,3.29368,9500000.0
2009-04-03 22:37:00,3.29049,3.29425,3.29049,3.29358,8500000.0
2009-04-03 22:38:00,3.29132,3.29192,3.28787,3.29142,23000000.0
2009-04-03 22:39:00,3.29167,3.29356,3.2898,3.29356,14750000.0
2009-04-03 22:40:00,3.28965,3.2941,3.28965,3.2941,3750000.0
2009-04-03 22:41:00,3.2885,3.29484,3.2885,3.29484,7500000.0
2009-04-03 22:42:00,3.29569,3.29569,3.29403,3.29531,8250000.0
2009-04-03 22:43:00,3.2933,3.29419,3.29072,3.29296,18750000.0
2009-04-03 22:44:00,3.29382,3.29567,3.29153,3.29544,6500000.0
2009-04-03 22:45:00,3.29611,3.29611,3.29206,3.29244,5250000.0
2009-04-03 22:46:00,3.29066,3.29651,3.29066,3.2965,6250000.0
2009-04-03 22:47:00,3.2961,3.2961,3.2918,3.29536,13750000.0
2009-04-03 22:48:00,3.29548,3.29609,3.29318,3.29318,10750000.0
2009-04-03 22:49:00,3.29558,3.29622,3.29058,3.29538,6250000.0
2009-04-03 22:50:00,3.29444,3.29458,3.28954,3.29458,13000000.0
2009-04-03 22:51:00,3.2936,3.29459,3.28966,3.28979,5250000.0
2009-04-03 22:52:00,3.29339,3.29529,3.29328,3.29328,11500000.0
2009-04-03 22:53:00,3.29535,3.29535,3.29069,3.29162,15500000.0
2009-04-03 22:54:00,3.29465,3.30176,3.2905,3.30176,14500000.0
2009-04-03 22:55:00,3.30482,3.30519,3.29994,3.30288,17500000.0
2009-04-03 22:56:00,3.30507,3.30507,3.30285,3.30285,7250000.0
2009-04-03 22:57:00,3.29998,3.30353,3.29964,3.30252,13000000.0
2009-04-03 22:58:00,3.3042,3.3049,3.30231,3.3029,6250000.0
2009-04-03 22:59:00,3.30167,3.30556,3.30104,3.30254,12250000.0
2009-04-05 23:00:00,3.29253,3.29262,3.29062,3.29262,8140000.0
2009-04-05 23:06:00,3.29831,3.29847,3.29642,3.29823,7000000.0
2009-04-05 23:16:00,3.2939,3.29492,3.29248,3.29353,9000000.0
2009-04-05 23:19:00,3.29073,3.29102,3.28722,3.29021,8750000.0
2009-04-05 23:20:00,3.28738,3.29112,3.2864,3.28723,8500000.0
2009-04-05 23:22:00,3.29002,3.29107,3.28852,3.29083,9390000.0
2009-04-05 23:24:00,3.29031,3.29052,3.28588,3.29032,7250000.0
2009-04-05 23:26:00,3.29012,3.29052,3.28473,3.28928,6750000.0
2009-04-05 23:27:00,3.29027,3.29083,3.28923,3.29063,6750000.0
2009-04-05 23:29:00,3.29052,3.29052,3.28577,3.28808,7380000.0
2009-04-05 23:30:00,3.28969,3.29195,3.28969,3.29195,6500000.0
2009-04-05 23:31:00,3.28722,3.28961,3.28532,3.28928,9380000.0
2009-04-05 23:32:00,3.28859,3.29111,3.28859,3.29111,7750000.0
2009-04-05 23:33:00,3.28533,3.28882,3.28532,3.28735,12000000.0
2009-04-05 23:37:00,3.2854,3.28709,3.28451,3.28453,12750000.0
2009-04-05 23:38:00,3.28708,3.28782,3.28564,3.28782,14250000.0
2009-04-05 23:41:00,3.28526,3.288,3.28384,3.28794,18000000.0
2009-04-05 23:42:00,3.28551,3.28792,3.28551,3.28792,11380000.0
2009-04-05 23:43:00,3.28226,3.28669,3.28226,3.28669,8130000.0
2009-04-05 23:47:00,3.28383,3.28552,3.28273,3.28512,11750000.0
2009-04-05 23:48:00,3.28402,3.2878,3.2838,3.2838,11880000.0
2009-04-05 23:49:00,3.28603,3.28806,3.28299,3.28488,8630000.0
2009-04-05 23:50:00,3.28165,3.28623,3.28165,3.28461,8500000.0
2009-04-05 23:51:00,3.28502,3.28836,3.28215,3.28798,10750000.0
2009-04-05 23:52:00,3.28499,3.28541,3.28299,3.28494,5500000.0
2009-04-05 23:53:00,3.28396,3.28682,3.28396,3.28483,8880000.0
2009-04-05 23:54:00,3.2849,3.28693,3.2849,3.28504,8130000.0
2009-04-05 23:55:00,3.28264,3.28613,3.28264,3.28506,5500000.0
2009-04-05 23:57:00,3.28492,3.2874,3.28341,3.28341,6750000.0
2009-04-05 23:58:00,3.28504,3.28747,3.28504,3.2874,8880000.0
2009-04-05 23:59:00,3.28289,3.2869,3.28141,3.2869,8250000.0
2009-04-06 00:00:00,3.28517,3.28683,3.28326,3.28683,7500000.0
2009-04-06 00:02:00,3.28507,3.28644,3.28365,3.28404,6750000.0
2009-04-06 00:03:00,3.285,3.28711,3.28235,3.28293,9250000.0
2009-04-06 00:04:00,3.28457,3.28668,3.28008,3.28548,12130000.0
2009-04-06 00:05:00,3.28193,3.28392,3.27964,3.28392,8500000.0
2009-04-06 00:06:00,3.27913,3.28178,3.27758,3.28031,10000000.0
2009-04-06 00:07:00,3.2742,3.27886,3.2742,3.27641,12630000.0
2009-04-06 00:08:00,3.27807,3.28031,3.27579,3.27774,10250000.0
2009-04-06 00:09:00,3.27545,3.27935,3.27545,3.27612,5750000.0
2009-04-06 00:10:00,3.2775,3.28043,3.2775,3.27803,6630000.0
2009-04-06 00:11:00,3.27977,3.28097,3.27563,3.27975,12880000.0
2009-04-06 00:12:00,3.27685,3.28053,3.27685,3.28053,11500000.0
2009-04-06 00:13:00,3.28087,3.28289,3.27795,3.28049,17250000.0
2009-04-06 00:14:00,3.28124,3.28355,3.27729,3.27729,8750000.0
2009-04-06 00:15:00,3.27859,3.28237,3.27654,3.2814,5250000.0
2009-04-06 00:16:00,3.281,3.28394,3.27928,3.28367,10250000.0
2009-04-06 00:17:00,3.28202,3.283,3.27963,3.27963,8500000.0
2009-04-06 00:18:00,3.28259,3.28396,3.28221,3.28306,6500000.0
2009-04-06 00:19:00,3.28223,3.28475,3.27907,3.27907,11000000.0
2009-04-06 00:20:00,3.28159,3.28451,3.28044,3.28431,12500000.0
2009-04-06 00:21:00,3.28038,3.28365,3.28038,3.28321,6000000.0
2009-04-06 00:22:00,3.28134,3.28369,3.28063,3.28063,7750000.0
2009-04-06 00:23:00,3.28396,3.28396,3.27752,3.28051,8750000.0
2009-04-06 00:24:00,3.28119,3.28313,3.28039,3.28171,7750000.0
2009-04-06 00:25:00,3.28104,3.28408,3.2774,3.28014,8250000.0
2009-04-06 00:26:00,3.28224,3.28398,3.28211,3.28211,8380000.0
2009-04-06 00:27:00,3.28093,3.28341,3.27971,3.28053,11250000.0
2009-04-06 00:28:00,3.28275,3.28406,3.27924,3.28345,10250000.0
2009-04-06 00:29:00,3.28042,3.28261,3.27839,3.28261,8500000.0
2009-04-06 00:30:00,3.28067,3.28394,3.28067,3.28361,10250000.0
2009-04-06 00:31:00,3.27984,3.28145,3.27772,3.27819,5250000.0
2009-04-06 00:32:00,3.27889,3.2818,3.27654,3.28051,13000000.0
2009-04-06 00:33:00,3.28257,3.28425,3.28107,3.28425,6880000.0
2009-04-06 00:34:00,3.27946,3.28285,3.2784,3.28269,6000000.0
2009-04-06 00:35:00,3.28003,3.28299,3.2762,3.28073,18760000.0
2009-04-06 00:36:00,3.27962,3.28158,3.27607,3.28067,6500000.0
2009-04-06 00:37:00,3.27669,3.28205,3.27669,3.28177,10500000.0
2009-04-06 00:38:00,3.27744,3.28284,3.27715,3.28284,7250000.0
2009-04-06 00:39:00,3.27927,3.28252,3.27923,3.28252,5250000.0
2009-04-06 00:40:00,3.27727,3.2835,3.27727,3.28322,13750000.0
2009-04-06 00:41:00,3.28298,3.28411,3.28071,3.28252,11250000.0
2009-04-06 00:42:00,3.28209,3.28295,3.2789,3.27916,8750000.0
2009-04-06 00:43:00,3.28121,3.28419,3.28121,3.28419,7250000.0
2009-04-06 00:44:00,3.2826,3.28497,3.28121,3.28268,8250000.0
2009-04-06 00:45:00,3.28106,3.28454,3.28102,3.28454,10750000.0
2009-04-06 00:46:00,3.28074,3.28482,3.28074,3.28248,8380000.0
2009-04-06 00:47:00,3.28262,3.28481,3.28055,3.2832,9630000.0
2009-04-06 00:48:00,3.28195,3.28498,3.28005,3.2824,10000000.0
2009-04-06 00:49:00,3.28257,3.2853,3.28115,3.28115,15000000.0
2009-04-06 00:50:00,3.28508,3.28597,3.27954,3.28479,8750000.0
2009-04-06 00:51:00,3.28244,3.285,3.28244,3.285,12630000.0
2009-04-06 00:52:00,3.28341,3.2851,3.28285,3.28352,6250000.0
2009-04-06 00:53:00,3.27997,3.28513,3.27997,3.28303,10250000.0
2009-04-06 00:54:00,3.28197,3.28433,3.28044,3.28242,10000000.0
2009-04-06 00:55:00,3.2816,3.28447,3.2816,3.28411,6750000.0
2009-04-06 00:56:00,3.28258,3.28379,3.28123,3.2826,9750000.0
2009-04-06 00:57:00,3.28243,3.28463,3.2773,3.28273,10130000.0
2009-04-06 00:58:00,3.28263,3.28545,3.28094,3.28191,13250000.0
2009-04-06 00:59:00,3.28259,3.28727,3.27977,3.28727,14750000.0
2009-04-06 01:00:00,3.28477,3.288,3.28282,3.288,11000000.0
2009-04-06 01:01:00,3.28476,3.28856,3.28401,3.28856,9880000.0
2009-04-06 01:02:00,3.28491,3.28803,3.28474,3.28659,13250000.0
2009-04-06 01:03:00,3.28203,3.28892,3.28203,3.28892,6500000.0
2009-04-06 01:04:00,3.2866,3.28803,3.28559,3.28773,6500000.0
2009-04-06 01:05:00,3.28435,3.28711,3.28279,3.28634,7500000.0
2009-04-06 01:06:00,3.28569,3.28723,3.28569,3.28608,7500000.0
2009-04-06 01:07:00,3.28755,3.28797,3.28513,3.28607,10380000.0
2009-04-06 01:08:00,3.2885,3.2885,3.28539,3.28539,5750000.0
2009-04-06 01:09:00,3.28411,3.28654,3.28056,3.28435,5500000.0
2009-04-06 01:10:00,3.27961,3.28375,3.27685,3.28375,11130000.0
2009-04-06 01:11:00,3.28287,3.28485,3.27824,3.28485,15510000.0
2009-04-06 01:12:00,3.28394,3.28549,3.28367,3.2837,5250000.0
2009-04-06 01:13:00,3.28034,3.28729,3.28034,3.28474,6000000.0
2009-04-06 01:14:00,3.28436,3.28522,3.28061,3.2839,11250000.0
2009-04-06 01:15:00,3.28376,3.28629,3.28341,3.28603,11500000.0
2009-04-06 01:16:00,3.28398,3.28614,3.28295,3.28528,11250000.0
2009-04-06 01:17:00,3.28029,3.28535,3.28029,3.28322,9000000.0
2009-04-06 01:18:00,3.2825,3.28455,3.27902,3.28383,12500000.0
2009-04-06 01:19:00,3.2835,3.2856,3.28154,3.28352,9880000.0
2009-04-06 01:20:00,3.28355,3.28619,3.28355,3.28386,6000000.0
2009-04-06 01:21:00,3.28556,3.28622,3.28101,3.2839,11500000.0
2009-04-06 01:22:00,3.28742,3.28798,3.28327,3.28742,16000000.0
2009-04-06 01:23:00,3.28042,3.28422,3.28042,3.28338,9000000.0
2009-04-06 01:24:00,3.28167,3.28787,3.28167,3.28243,5250000.0
2009-04-06 01:25:00,3.28431,3.28787,3.28194,3.28497,10500000.0
2009-04-06 01:26:00,3.27802,3.28825,3.27802,3.28418,11380000.0
2009-04-06 01:27:00,3.28313,3.28776,3.28313,3.28776,12000000.0
2009-04-06 01:28:00,3.28452,3.28737,3.28323,3.28453,10500000.0
2009-04-06 01:29:00,3.28503,3.28715,3.28423,3.28544,6000000.0
2009-04-06 01:30:00,3.2853,3.28672,3.2815,3.2815,9000000.0
2009-04-06 01:31:00,3.28776,3.28776,3.28142,3.28701,12000000.0
2009-04-06 01:32:00,3.28573,3.28797,3.28295,3.28559,11000000.0
2009-04-06 01:33:00,3.2864,3.28789,3.28509,3.28691,5500000.0
2009-04-06 01:34:00,3.28192,3.28792,3.28192,3.28479,6250000.0
2009-04-06 01:35:00,3.28602,3.28865,3.28445,3.28572,15000000.0
2009-04-06 01:36:00,3.28658,3.28843,3.28482,3.28843,8000000.0
2009-04-06 01:37:00,3.28286,3.28779,3.28266,3.28511,12500000.0
2009-04-06 01:38:00,3.28835,3.28835,3.2866,3.28806,8250000.0
2009-04-06 01:39:00,3.28569,3.28837,3.28338,3.28837,5250000.0
2009-04-06 01:40:00,3.28545,3.28846,3.28454,3.28667,10250000.0
2009-04-06 01:41:00,3.28629,3.29052,3.28617,3.28704,10000000.0
2009-04-06 01:42:00,3.28602,3.28693,3.28257,3.28257,6750000.0
2009-04-06 01:43:00,3.28575,3.28894,3.28374,3.28622,12000000.0
2009-04-06 01:44:00,3.28632,3.28857,3.28256,3.2864,17380000.0
2009-04-06 01:45:00,3.28931,3.28961,3.28214,3.28912,13000000.0
2009-04-06 01:46:00,3.28608,3.2891,3.28448,3.28615,8250000.0
2009-04-06 01:47:00,3.28727,3.28762,3.2859,3.2859,10750000.0
2009-04-06 01:48:00,3.28629,3.28822,3.28359,3.28359,7000000.0
2009-04-06 01:49:00,3.28479,3.28739,3.28393,3.28501,11250000.0
2009-04-06 01:50:00,3.28292,3.2869,3.28292,3.2869,13750000.0
2009-04-06 01:51:00,3.28442,3.28442,3.28355,3.28396,5500000.0
2009-04-06 01:52:00,3.28492,3.28824,3.28315,3.28526,9250000.0
2009-04-06 01:53:00,3.28692,3.28692,3.2814,3.2814,9500000.0
2009-04-06 01:54:00,3.28456,3.28719,3.28268,3.28719,16500000.0
2009-04-06 01:55:00,3.28258,3.2876,3.28252,3.2876,16000000.0
2009-04-06 01:56:00,3.28315,3.28725,3.28235,3.28413,6000000.0
2009-04-06 01:57:00,3.28324,3.28537,3.27888,3.27888,17750000.0
2009-04-06 01:58:00,3.2822,3.28383,3.27944,3.2814,6750000.0
2009-04-06 02:01:00,3.28284,3.28451,3.28095,3.28259,7130000.0
2009-04-06 02:02:00,3.2792,3.28451,3.2784,3.28451,12130000.0
2009-04-06 02:03:00,3.28513,3.28513,3.27983,3.28107,8250000.0
2009-04-06 02:04:00,3.2839,3.28536,3.28107,3.28107,13750000.0
2009-04-06 02:05:00,3.28377,3.28596,3.28212,3.2837,11250000.0
2009-04-06 02:06:00,3.28302,3.28656,3.28302,3.28413,6250000.0
2009-04-06 02:07:00,3.28345,3.28592,3.28095,3.2836,9750000.0
2009-04-06 02:08:00,3.28598,3.28598,3.28338,3.28346,5750000.0
2009-04-06 02:09:00,3.28542,3.28542,3.28045,3.28045,11000000.0
2009-04-06 02:10:00,3.28281,3.2837,3.28125,3.2817,13630000.0
2009-04-06 02:11:00,3.27886,3.28321,3.27852,3.2815,7000000.0
2009-04-06 02:12:00,3.28189,3.2842,3.28143,3.28205,12250000.0
2009-04-06 02:13:00,3.2778,3.28359,3.27745,3.28074,8750000.0
2009-04-06 02:14:00,3.28199,3.2844,3.2777,3.2844,10750000.0
2009-04-06 02:15:00,3.28206,3.28504,3.27887,3.2825,19750000.0
2009-04-06 02:16:00,3.28346,3.28668,3.28028,3.28415,11630000.0
2009-04-06 02:17:00,3.283,3.28661,3.28082,3.28416,11000000.0
2009-04-06 02:18:00,3.28655,3.28655,3.27931,3.28164,15250000.0
2009-04-06 02:19:00,3.28032,3.28333,3.28032,3.28256,9500000.0
2009-04-06 02:20:00,3.28216,3.28348,3.27812,3.28278,6380000.0
2009-04-06 02:21:00,3.28223,3.2851,3.28157,3.2833,9500000.0
2009-04-06 02:22:00,3.28012,3.28529,3.27846,3.27846,14750000.0
2009-04-06 02:23:00,3.28225,3.2854,3.28208,3.2854,9500000.0
2009-04-06 02:24:00,3.28225,3.28573,3.28186,3.28551,9130000.0
2009-04-06 02:25:00,3.28157,3.28348,3.27887,3.27887,6500000.0
2009-04-06 02:26:00,3.28352,3.28577,3.2818,3.28577,5250000.0
2009-04-06 02:27:00,3.28338,3.28561,3.28036,3.28325,10750000.0
2009-04-06 02:28:00,3.28264,3.28497,3.2816,3.28352,11500000.0
2009-04-06 02:29:00,3.27882,3.28414,3.27882,3.28297,7000000.0
2009-04-06 02:30:00,3.28523,3.28685,3.28266,3.28685,6250000.0
2009-04-06 02:31:00,3.28445,3.287,3.2817,3.287,12250000.0
2009-04-06 02:32:00,3.28513,3.28668,3.28286,3.28286,10500000.0
2009-04-06 02:33:00,3.28045,3.2863,3.27859,3.27859,14250000.0
2009-04-06 02:34:00,3.28444,3.28741,3.28195,3.2838,13000000.0
2009-04-06 02:35:00,3.28424,3.28751,3.282,3.282,7000000.0
2009-04-06 02:36:00,3.28804,3.28818,3.28435,3.28435,10750000.0
2009-04-06 02:37:00,3.28419,3.28693,3.28041,3.28693,11380000.0
2009-04-06 02:38:00,3.28539,3.28773,3.284,3.28447,14250000.0
2009-04-06 02:39:00,3.28473,3.2864,3.28351,3.2864,6250000.0
2009-04-06 02:40:00,3.28488,3.28797,3.28447,3.28797,14000000.0
2009-04-06 02:41:00,3.28326,3.28745,3.28219,3.28471,14750000.0
2009-04-06 02:42:00,3.28584,3.28836,3.28286,3.28286,13380000.0
2009-04-06 02:43:00,3.28498,3.28969,3.2848,3.288,10750000.0
2009-04-06 02:44:00,3.28571,3.28776,3.28524,3.28575,7500000.0
2009-04-06 02:45:00,3.28608,3.28937,3.28563,3.28894,8500000.0
2009-04-06 02:46:00,3.28585,3.28742,3.2825,3.2825,6000000.0
2009-04-06 02:47:00,3.28851,3.28851,3.28649,3.28794,6000000.0
2009-04-06 02:48:00,3.28537,3.28771,3.28276,3.28566,17000000.0
2009-04-06 02:49:00,3.28535,3.28541,3.2767,3.27762,9630000.0
2009-04-06 02:50:00,3.28132,3.28252,3.27695,3.27695,7750000.0
2009-04-06 02:51:00,3.27853,3.27853,3.2764,3.27648,5880000.0
2009-04-06 02:52:00,3.27438,3.27871,3.27438,3.27871,12630000.0
2009-04-06 02:53:00,3.27687,3.27781,3.27625,3.27641,9250000.0
2009-04-06 02:54:00,3.27759,3.27793,3.27343,3.27623,5880000.0
2009-04-06 02:55:00,3.27578,3.2783,3.27578,3.27613,7250000.0
2009-04-06 02:56:00,3.27571,3.27685,3.27302,3.27569,6750000.0
2009-04-06 02:57:00,3.27319,3.27701,3.27251,3.27317,11750000.0
2009-04-06 02:58:00,3.27641,3.27641,3.2718,3.27248,9250000.0
2009-04-06 02:59:00,3.27416,3.27532,3.26979,3.27532,11000000.0
2009-04-06 03:00:00,3.27275,3.27523,3.27102,3.27499,9130000.0
2009-04-06 03:01:00,3.27102,3.27431,3.26947,3.27108,16250000.0
2009-04-06 03:02:00,3.27013,3.27247,3.26519,3.27029,12250000.0
2009-04-06 03:03:00,3.2723,3.27241,3.26947,3.27096,8000000.0
2009-04-06 03:04:00,3.27249,3.27332,3.27021,3.27031,8000000.0
2009-04-06 03:05:00,3.2705,3.27227,3.26852,3.26955,12500000.0
2009-04-06 03:06:00,3.26886,3.27299,3.26886,3.27091,15250000.0
2009-04-06 03:07:00,3.26852,3.27144,3.26852,3.27115,9500000.0
2009-04-06 03:08:00,3.26985,3.27304,3.26985,3.27087,9000000.0
2009-04-06 03:09:00,3.27042,3.27272,3.26709,3.27064,8500000.0
2009-04-06 03:10:00,3.26831,3.27222,3.26725,3.26802,11250000.0
2009-04-06 03:11:00,3.26772,3.27061,3.26535,3.26556,17000000.0
2009-04-06 03:12:00,3.27069,3.27069,3.26452,3.26802,8250000.0
2009-04-06 03:13:00,3.26826,3.26947,3.26637,3.26637,11130000.0
2009-04-06 03:14:00,3.26778,3.26899,3.26615,3.26677,9750000.0
2009-04-06 03:15:00,3.26676,3.26913,3.26585,3.26717,11510000.0
2009-04-06 03:16:00,3.26784,3.26858,3.26427,3.26427,9000000.0
2009-04-06 03:17:00,3.26544,3.26943,3.26515,3.26816,17250000.0
2009-04-06 03:18:00,3.26825,3.26935,3.26773,3.26773,8250000.0
2009-04-06 03:19:00,3.26803,3.27121,3.26598,3.26598,12630000.0
2009-04-06 03:20:00,3.2697,3.2697,3.26834,3.26834,5500000.0
2009-04-06 03:21:00,3.26878,3.26968,3.26586,3.26629,7380000.0
2009-04-06 03:22:00,3.26885,3.27037,3.26243,3.26243,8000000.0
2009-04-06 03:23:00,3.26918,3.26918,3.2642,3.26759,7000000.0
2009-04-06 03:24:00,3.26683,3.26961,3.26215,3.26435,14500000.0
2009-04-06 03:25:00,3.26646,3.26741,3.26329,3.26681,6630000.0
2009-04-06 03:26:00,3.26636,3.26767,3.26538,3.26561,6750000.0
2009-04-06 03:27:00,3.26594,3.26648,3.2616,3.26393,10750000.0
2009-04-06 03:28:00,3.26455,3.26679,3.26245,3.26486,5250000.0
2009-04-06 03:29:00,3.26522,3.26733,3.26522,3.26575,7500000.0
2009-04-06 03:30:00,3.26609,3.26866,3.26375,3.26639,9750000.0
2009-04-06 03:31:00,3.26536,3.26809,3.26393,3.26798,11750000.0
2009-04-06 03:32:00,3.26522,3.26708,3.264,3.26546,12500000.0
2009-04-06 03:33:00,3.26457,3.26581,3.26457,3.26481,7880000.0
2009-04-06 03:34:00,3.26358,3.26789,3.2601,3.26496,8000000.0
2009-04-06 03:35:00,3.26613,3.26701,3.26466,3.26574,6000000.0
2009-04-06 03:36:00,3.26733,3.26918,3.26516,3.26918,8500000.0
2009-04-06 03:37:00,3.26764,3.26951,3.26732,3.26951,10000000.0
2009-04-06 03:38:00,3.26724,3.27016,3.2654,3.2654,9250000.0
2009-04-06 03:39:00,3.26771,3.26973,3.26633,3.26696,12500000.0
2009-04-06 03:40:00,3.26405,3.26923,3.26405,3.26779,11250000.0
2009-04-06 03:41:00,3.2669,3.26951,3.2669,3.26829,6250000.0
2009-04-06 03:42:00,3.26597,3.26921,3.26597,3.26891,6000000.0
2009-04-06 03:43:00,3.26941,3.27209,3.26601,3.26601,8000000.0
2009-04-06 03:44:00,3.27169,3.27169,3.26542,3.26717,7250000.0
2009-04-06 03:45:00,3.26767,3.27009,3.26675,3.26819,6880000.0
2009-04-06 03:46:00,3.26928,3.26987,3.26524,3.26842,18000000.0
2009-04-06 03:47:00,3.27167,3.27167,3.26638,3.26638,9750000.0
2009-04-06 03:48:00,3.26925,3.27127,3.26747,3.26838,10000000.0
2009-04-06 03:49:00,3.26939,3.27305,3.26939,3.27009,8500000.0
2009-04-06 03:50:00,3.26576,3.27089,3.26576,3.26729,5500000.0
2009-04-06 03:51:00,3.26719,3.27238,3.26612,3.27238,9250000.0
2009-04-06 03:52:00,3.26928,3.27103,3.26641,3.26645,9000000.0
2009-04-06 03:53:00,3.27132,3.27132,3.26852,3.26852,9250000.0
2009-04-06 03:54:00,3.27023,3.27247,3.26852,3.2714,10000000.0
2009-04-06 03:55:00,3.27024,3.27257,3.26765,3.27083,12500000.0
2009-04-06 03:56:00,3.26929,3.27299,3.26926,3.27295,12000000.0
2009-04-06 03:57:00,3.2707,3.27285,3.26954,3.27033,7250000.0
2009-04-06 03:58:00,3.27234,3.27247,3.26962,3.27202,6000000.0
2009-04-06 03:59:00,3.27132,3.27198,3.26828,3.26988,9380000.0
2009-04-06 04:00:00,3.27039,3.27267,3.26817,3.26978,8500000.0
2009-04-06 04:01:00,3.27023,3.27219,3.27023,3.27086,8250000.0
2009-04-06 04:02:00,3.27102,3.2727,3.27017,3.27114,6500000.0
2009-04-06 04:03:00,3.27038,3.27335,3.26923,3.26923,10250000.0
2009-04-06 04:04:00,3.271,3.27238,3.26919,3.26919,5750000.0
2009-04-06 04:05:00,3.27154,3.27238,3.27029,3.27029,7750000.0
2009-04-06 04:06:00,3.27057,3.27271,3.27009,3.27062,8250000.0
2009-04-06 04:07:00,3.27174,3.2736,3.27079,3.27097,5500000.0
2009-04-06 04:08:00,3.27177,3.27318,3.26708,3.27017,10130000.0
2009-04-06 04:09:00,3.27011,3.27198,3.26671,3.26671,7500000.0
2009-04-06 04:10:00,3.26713,3.27174,3.26713,3.27174,7130000.0
2009-04-06 04:11:00,3.26711,3.27145,3.26711,3.26931,10500000.0
2009-04-06 04:12:00,3.26965,3.27054,3.26647,3.26801,13250000.0
2009-04-06 04:13:00,3.26831,3.27037,3.26586,3.26781,16250000.0
2009-04-06 04:14:00,3.26863,3.27069,3.26861,3.26948,7750000.0
2009-04-06 04:15:00,3.26956,3.27116,3.26869,3.26903,7250000.0
2009-04-06 04:16:00,3.26833,3.27063,3.26712,3.26712,12000000.0
2009-04-06 04:17:00,3.26806,3.27051,3.26806,3.27049,10880000.0
2009-04-06 04:18:00,3.26761,3.27043,3.26592,3.26732,12380000.0
2009-04-06 04:19:00,3.26845,3.26982,3.26582,3.26869,9760000.0
2009-04-06 04:20:00,3.27035,3.27035,3.26623,3.268,5630000.0
2009-04-06 04:21:00,3.26775,3.27161,3.26666,3.27142,10000000.0
2009-04-06 04:22:00,3.26987,3.27269,3.26934,3.26934,15000000.0
2009-04-06 04:23:00,3.2715,3.27197,3.26742,3.26944,12380000.0
2009-04-06 04:24:00,3.27043,3.27152,3.26659,3.26722,10250000.0
2009-04-06 04:25:00,3.27196,3.27196,3.26647,3.26747,6500000.0
2009-04-06 04:26:00,3.27017,3.27102,3.26607,3.26607,9750000.0
2009-04-06 04:27:00,3.27098,3.27098,3.26773,3.26907,7500000.0
2009-04-06 04:28:00,3.26991,3.27017,3.26478,3.26657,11500000.0
2009-04-06 04:29:00,3.26983,3.27144,3.26983,3.2711,6380000.0
2009-04-06 04:30:00,3.26827,3.27098,3.2656,3.26945,9750000.0
2009-04-06 04:31:00,3.26735,3.27037,3.26627,3.26627,10250000.0
2009-04-06 04:32:00,3.26787,3.2703,3.26657,3.27019,6250000.0
2009-04-06 04:33:00,3.26722,3.26929,3.26253,3.26757,7000000.0
2009-04-06 04:34:00,3.26233,3.26847,3.26212,3.26291,10000000.0
2009-04-06 04:35:00,3.26985,3.27058,3.26541,3.2686,7000000.0
2009-04-06 04:36:00,3.26754,3.26776,3.26395,3.26584,8000000.0
2009-04-06 04:37:00,3.26855,3.26918,3.26716,3.26918,7880000.0
2009-04-06 04:38:00,3.26732,3.26915,3.2669,3.26771,5130000.0
2009-04-06 04:39:00,3.26412,3.26785,3.2624,3.26486,7500000.0
2009-04-06 04:40:00,3.26742,3.26995,3.26489,3.2681,9750000.0
2009-04-06 04:41:00,3.26751,3.26963,3.26409,3.26722,15000000.0
2009-04-06 04:42:00,3.26857,3.26937,3.26389,3.26749,16510000.0
2009-04-06 04:43:00,3.26926,3.26977,3.26597,3.26773,8750000.0
2009-04-06 04:44:00,3.26683,3.26877,3.26683,3.26748,9250000.0
2009-04-06 04:45:00,3.26807,3.269,3.26503,3.26583,7000000.0
2009-04-06 04:46:00,3.26936,3.27017,3.26625,3.26772,15750000.0
2009-04-06 04:47:00,3.26806,3.27114,3.26533,3.26652,14250000.0
2009-04-06 04:48:00,3.26868,3.27079,3.26572,3.26572,6750000.0
2009-04-06 04:49:00,3.26719,3.2712,3.26719,3.26936,15750000.0
2009-04-06 04:50:00,3.26816,3.27263,3.26776,3.27126,9750000.0
2009-04-06 04:51:00,3.27052,3.27052,3.26551,3.26551,8500000.0
2009-04-06 04:52:00,3.26848,3.27158,3.26772,3.27158,5750000.0
2009-04-06 04:53:00,3.26975,3.27128,3.26878,3.26953,9250000.0
2009-04-06 04:54:00,3.26907,3.27197,3.26907,3.27197,7750000.0
2009-04-06 04:55:00,3.26954,3.27041,3.26555,3.26845,8250000.0
2009-04-06 04:56:00,3.27225,3.27225,3.26754,3.26942,5250000.0
2009-04-06 04:57:00,3.2691,3.27221,3.26635,3.26985,8000000.0
2009-04-06 04:58:00,3.26988,3.27191,3.26665,3.26665,8000000.0
2009-04-06 04:59:00,3.2703,3.27078,3.26872,3.26999,9380000.0
2009-04-06 05:00:00,3.26973,3.27214,3.26751,3.26855,9500000.0
2009-04-06 05:01:00,3.27006,3.27053,3.26863,3.26863,8250000.0
2009-04-06 05:02:00,3.26893,3.27122,3.26609,3.2679,15500000.0
2009-04-06 05:03:00,3.26886,3.27145,3.26886,3.27145,6750000.0
2009-04-06 05:04:00,3.26908,3.27114,3.26639,3.26723,17380000.0
2009-04-06 05:05:00,3.26988,3.27253,3.26718,3.26794,12130000.0
2009-04-06 05:06:00,3.26932,3.27122,3.26809,3.26884,14750000.0
2009-04-06 05:07:00,3.26826,3.27054,3.26826,3.26862,10880000.0
2009-04-06 05:08:00,3.26599,3.27001,3.26574,3.26818,5880000.0
2009-04-06 05:09:00,3.26807,3.26993,3.26505,3.26745,13250000.0
2009-04-06 05:11:00,3.2676,3.26893,3.26733,3.26733,7750000.0
2009-04-06 05:12:00,3.26791,3.27121,3.26791,3.27059,12750000.0
2009-04-06 05:13:00,3.2683,3.26921,3.26508,3.26508,6250000.0
2009-04-06 05:14:00,3.26394,3.26868,3.26394,3.26763,5250000.0
2009-04-06 05:15:00,3.26827,3.26983,3.26534,3.26983,8500000.0
2009-04-06 05:16:00,3.26709,3.26973,3.26502,3.26973,10750000.0
2009-04-06 05:17:00,3.26757,3.26916,3.26757,3.26824,8500000.0
2009-04-06 05:18:00,3.26961,3.27032,3.26629,3.26665,8000000.0
2009-04-06 05:20:00,3.26983,3.27033,3.26645,3.26807,12000000.0
2009-04-06 05:21:00,3.26784,3.27134,3.26663,3.26874,16250000.0
2009-04-06 05:22:00,3.27041,3.27061,3.26589,3.26589,7000000.0
2009-04-06 05:23:00,3.26904,3.27006,3.26692,3.26958,7000000.0
2009-04-06 05:24:00,3.26554,3.2686,3.26246,3.26246,6750000.0
2009-04-06 05:25:00,3.26537,3.26903,3.26493,3.26903,5750000.0
2009-04-06 05:26:00,3.26598,3.26868,3.26344,3.2649,8750000.0
2009-04-06 05:27:00,3.2684,3.26868,3.266,3.26868,11500000.0
2009-04-06 05:28:00,3.26613,3.26842,3.26527,3.26814,5250000.0
2009-04-06 05:29:00,3.26399,3.26792,3.26239,3.26792,8000000.0
2009-04-06 05:30:00,3.26555,3.26741,3.26166,3.26553,6000000.0
2009-04-06 05:31:00,3.26718,3.268,3.26473,3.26634,8750000.0
2009-04-06 05:32:00,3.26641,3.26809,3.26367,3.26809,7750000.0
2009-04-06 05:33:00,3.26586,3.26846,3.26586,3.26846,6250000.0
2009-04-06 05:34:00,3.26578,3.26775,3.26266,3.26655,6000000.0
2009-04-06 05:35:00,3.26608,3.26795,3.26339,3.2663,6000000.0
2009-04-06 05:36:00,3.26764,3.26841,3.26675,3.26675,7500000.0
2009-04-06 05:37:00,3.26887,3.26902,3.26539,3.26597,7750000.0
2009-04-06 05:38:00,3.26501,3.26929,3.26501,3.26853,14000000.0
2009-04-06 05:39:00,3.26683,3.26813,3.26083,3.26704,12000000.0
2009-04-06 05:40:00,3.26698,3.26768,3.26612,3.26618,7750000.0
2009-04-06 05:41:00,3.26902,3.26957,3.26382,3.26754,11500000.0
2009-04-06 05:42:00,3.268,3.27093,3.26522,3.2677,6500000.0
2009-04-06 05:43:00,3.26638,3.26806,3.26364,3.26693,5750000.0
2009-04-06 05:44:00,3.26364,3.26924,3.26364,3.26755,10000000.0
2009-04-06 05:45:00,3.2667,3.26828,3.26505,3.26828,17500000.0
2009-04-06 05:46:00,3.26904,3.26983,3.26718,3.26942,8500000.0
2009-04-06 05:47:00,3.26698,3.26805,3.26532,3.26532,5510000.0
2009-04-06 05:48:00,3.26734,3.26882,3.26682,3.26798,12250000.0
2009-04-06 05:49:00,3.26747,3.2679,3.26484,3.26484,6250000.0
2009-04-06 05:50:00,3.2684,3.2684,3.26163,3.26303,6250000.0
2009-04-06 05:51:00,3.26724,3.26904,3.26581,3.26714,10750000.0
2009-04-06 05:52:00,3.26784,3.275,3.26423,3.275,7380000.0
2009-04-06 05:53:00,3.27778,3.27778,3.27387,3.27621,10000000.0
2009-04-06 05:54:00,3.27655,3.27834,3.27655,3.27684,6250000.0
2009-04-06 05:55:00,3.27616,3.27828,3.27438,3.27438,10500000.0
2009-04-06 05:56:00,3.27468,3.2787,3.27468,3.27638,9750000.0
2009-04-06 05:57:00,3.27565,3.27769,3.27236,3.27236,6250000.0
2009-04-06 05:58:00,3.2748,3.27717,3.27396,3.27396,5750000.0
2009-04-06 05:59:00,3.27233,3.27664,3.27233,3.27481,8750000.0
2009-04-06 06:00:00,3.27006,3.2768,3.27006,3.27547,7250000.0
2009-04-06 06:01:00,3.27619,3.27868,3.27487,3.27656,13250000.0
2009-04-06 06:02:00,3.27536,3.27797,3.27472,3.27637,16500000.0
2009-04-06 06:03:00,3.27735,3.27951,3.27689,3.27734,11000000.0
2009-04-06 06:04:00,3.27692,3.27779,3.27332,3.27381,10500000.0
2009-04-06 06:05:00,3.27469,3.27788,3.27435,3.27778,9880000.0
2009-04-06 06:06:00,3.27233,3.27728,3.27227,3.27505,12500000.0
2009-04-06 06:07:00,3.27442,3.27817,3.27442,3.27651,8500000.0
2009-04-06 06:08:00,3.27457,3.27795,3.27408,3.27515,11000000.0
2009-04-06 06:09:00,3.27593,3.27799,3.27212,3.27796,10750000.0
2009-04-06 06:10:00,3.27598,3.27598,3.27356,3.27528,8500000.0
2009-04-06 06:11:00,3.27601,3.27714,3.27494,3.27547,7260000.0
2009-04-06 06:12:00,3.27517,3.27676,3.27357,3.27357,8500000.0
2009-04-06 06:13:00,3.27553,3.27613,3.27375,3.27375,10500000.0
2009-04-06 06:14:00,3.27537,3.27804,3.2739,3.27804,8250000.0
2009-04-06 06:15:00,3.27592,3.27806,3.27425,3.27427,9250000.0
2009-04-06 06:16:00,3.27648,3.27915,3.2744,3.27605,14750000.0
2009-04-06 06:17:00,3.27666,3.27907,3.27637,3.27637,7500000.0
2009-04-06 06:18:00,3.27668,3.27828,3.27405,3.27828,5880000.0
2009-04-06 06:19:00,3.2739,3.27823,3.2739,3.27601,13250000.0
2009-04-06 06:20:00,3.27536,3.27841,3.27286,3.27832,10250000.0
2009-04-06 06:21:00,3.27578,3.2773,3.27211,3.27211,8000000.0
2009-04-06 06:22:00,3.27623,3.27801,3.27397,3.27644,12750000.0
2009-04-06 06:23:00,3.27239,3.27781,3.27239,3.27781,5500000.0
2009-04-06 06:24:00,3.27221,3.27845,3.27221,3.27561,14750000.0
2009-04-06 06:25:00,3.27578,3.27721,3.27256,3.27511,8500000.0
2009-04-06 06:26:00,3.27577,3.27685,3.27072,3.27435,8500000.0
2009-04-06 06:27:00,3.2754,3.27741,3.27285,3.27503,10500000.0
2009-04-06 06:28:00,3.27592,3.27615,3.27171,3.27615,5500000.0
2009-04-06 06:29:00,3.27436,3.27608,3.27125,3.27608,6750000.0
2009-04-06 06:30:00,3.27336,3.27566,3.27044,3.27044,12250000.0
2009-04-06 06:31:00,3.27444,3.27598,3.27186,3.27236,11000000.0
2009-04-06 06:32:00,3.27369,3.27709,3.27147,3.2743,9500000.0
2009-04-06 06:34:00,3.27411,3.27511,3.27189,3.27189,8750000.0
2009-04-06 06:35:00,3.27379,3.27603,3.2727,3.27417,8500000.0
2009-04-06 06:36:00,3.27484,3.27678,3.2734,3.2734,5250000.0
2009-04-06 06:37:00,3.27616,3.27768,3.27371,3.27698,14000000.0
2009-04-06 06:38:00,3.2728,3.27696,3.27238,3.27523,9000000.0
2009-04-06 06:39:00,3.2752,3.27742,3.27433,3.27619,10000000.0
2009-04-06 06:40:00,3.27576,3.27732,3.27544,3.27634,7630000.0
2009-04-06 06:41:00,3.27577,3.27776,3.27369,3.2757,10630000.0
2009-04-06 06:42:00,3.27472,3.27523,3.27337,3.27514,7500000.0
2009-04-06 06:43:00,3.27578,3.27759,3.27543,3.27551,9750000.0
2009-04-06 06:44:00,3.27275,3.27729,3.2723,3.2723,8630000.0
2009-04-06 06:45:00,3.27585,3.27763,3.27202,3.27346,11000000.0
2009-04-06 06:46:00,3.2791,3.27923,3.27341,3.27654,7130000.0
2009-04-06 06:47:00,3.27663,3.27877,3.27355,3.27669,9380000.0
2009-04-06 06:48:00,3.27525,3.27851,3.27414,3.27454,8500000.0
2009-04-06 06:49:00,3.27648,3.2802,3.27388,3.2772,10630000.0
2009-04-06 06:50:00,3.27592,3.27979,3.27428,3.27636,9000000.0
2009-04-06 06:51:00,3.27728,3.27908,3.27698,3.27698,6000000.0
2009-04-06 06:52:00,3.27672,3.27798,3.27594,3.27606,7750000.0
2009-04-06 06:53:00,3.2762,3.27853,3.27341,3.27853,8000000.0
2009-04-06 06:54:00,3.27445,3.27803,3.27066,3.27626,12000000.0
2009-04-06 06:55:00,3.27869,3.27869,3.27219,3.27587,15750000.0
2009-04-06 06:56:00,3.27627,3.27836,3.2722,3.27621,7500000.0
2009-04-06 06:57:00,3.27597,3.27925,3.27554,3.27679,11130000.0
2009-04-06 06:58:00,3.2724,3.27859,3.2724,3.27859,5500000.0
2009-04-06 06:59:00,3.27632,3.27997,3.27584,3.27997,6000000.0
2009-04-06 07:00:00,3.27684,3.27974,3.27623,3.27974,7500000.0
2009-04-06 07:01:00,3.27616,3.27936,3.27433,3.27689,7250000.0
2009-04-06 07:02:00,3.2783,3.27862,3.2739,3.27453,7750000.0
2009-04-06 07:03:00,3.27591,3.27881,3.27515,3.2779,5880000.0
2009-04-06 07:04:00,3.27652,3.27845,3.2746,3.27657,9000000.0
2009-04-06 07:05:00,3.27364,3.27924,3.27335,3.27624,15010000.0
2009-04-06 07:06:00,3.27759,3.27863,3.27472,3.27614,5750000.0
2009-04-06 07:07:00,3.27531,3.27889,3.27531,3.27666,11250000.0
2009-04-06 07:08:00,3.27699,3.27845,3.27626,3.27641,6250000.0
2009-04-06 07:09:00,3.27673,3.27924,3.27634,3.27644,14500000.0
2009-04-06 07:10:00,3.27668,3.27994,3.27452,3.27729,16750000.0
2009-04-06 07:11:00,3.27713,3.27965,3.27576,3.27576,12750000.0
2009-04-06 07:12:00,3.275,3.27994,3.275,3.27801,7380000.0
2009-04-06 07:13:00,3.27773,3.28051,3.27377,3.27377,11750000.0
2009-04-06 07:14:00,3.2764,3.27928,3.2764,3.27828,6630000.0
2009-04-06 07:15:00,3.27874,3.28015,3.27324,3.27324,6250000.0
2009-04-06 07:16:00,3.27667,3.27928,3.2752,3.27742,7750000.0
2009-04-06 07:17:00,3.27759,3.27878,3.27292,3.27292,10250000.0
2009-04-06 07:18:00,3.27492,3.27589,3.27012,3.27012,14750000.0
2009-04-06 07:19:00,3.26929,3.27417,3.26806,3.26806,7750000.0
2009-04-06 07:20:00,3.27122,3.27418,3.27122,3.27196,5750000.0
2009-04-06 07:21:00,3.27114,3.27543,3.26842,3.27543,9380000.0
2009-04-06 07:22:00,3.27604,3.27604,3.26934,3.27344,10750000.0
2009-04-06 07:23:00,3.27188,3.27508,3.27063,3.27069,13500000.0
2009-04-06 07:24:00,3.27064,3.27458,3.26961,3.26961,13750000.0
2009-04-06 07:25:00,3.27137,3.27445,3.26954,3.2697,11880000.0
2009-04-06 07:26:00,3.26787,3.27309,3.26599,3.26599,15500000.0
2009-04-06 07:27:00,3.26735,3.27315,3.26735,3.26958,12000000.0
2009-04-06 07:28:00,3.27338,3.27338,3.26635,3.26635,13750000.0
2009-04-06 07:29:00,3.26959,3.27247,3.26943,3.26943,11500000.0
2009-04-06 07:30:00,3.26866,3.27256,3.26815,3.26815,11500000.0
2009-04-06 07:31:00,3.26946,3.27393,3.26609,3.27102,15250000.0
2009-04-06 07:32:00,3.26868,3.27032,3.26621,3.26753,10750000.0
2009-04-06 07:33:00,3.26889,3.27073,3.26838,3.26838,6000000.0
2009-04-06 07:34:00,3.26542,3.27116,3.26542,3.26733,11250000.0
2009-04-06 07:35:00,3.26637,3.27047,3.26637,3.27047,11880000.0
2009-04-06 07:36:00,3.26985,3.27076,3.2666,3.26845,10750000.0
2009-04-06 07:37:00,3.26878,3.27457,3.26878,3.27,9000000.0
2009-04-06 07:38:00,3.26908,3.27412,3.26863,3.26999,13750000.0
2009-04-06 07:39:00,3.27084,3.27398,3.26999,3.27398,7500000.0
2009-04-06 07:40:00,3.27042,3.27373,3.27012,3.27012,8000000.0
2009-04-06 07:41:00,3.27018,3.2741,3.26922,3.27297,12750000.0
2009-04-06 07:42:00,3.27057,3.27364,3.26867,3.26949,7000000.0
2009-04-06 07:43:00,3.27136,3.2727,3.2701,3.27136,10250000.0
2009-04-06 07:44:00,3.26661,3.27573,3.26661,3.2715,14000000.0
2009-04-06 07:45:00,3.26927,3.27543,3.26927,3.27225,7250000.0
2009-04-06 07:46:00,3.26903,3.27596,3.26903,3.27196,8750000.0
2009-04-06 07:47:00,3.2718,3.27475,3.27163,3.27163,7880000.0
2009-04-06 07:48:00,3.27439,3.27439,3.26839,3.27434,7000000.0
2009-04-06 07:49:00,3.27151,3.27542,3.27035,3.2709,7880000.0
2009-04-06 07:50:00,3.27451,3.27486,3.27084,3.27236,11750000.0
2009-04-06 07:51:00,3.27392,3.27493,3.27243,3.27243,7500000.0
2009-04-06 07:52:00,3.27324,3.27525,3.26959,3.27409,6750000.0
2009-04-06 07:53:00,3.27189,3.27404,3.26916,3.27404,8750000.0
2009-04-06 07:54:00,3.27151,3.27511,3.26725,3.27511,8750000.0
2009-04-06 07:55:00,3.2719,3.2743,3.27167,3.27167,8500000.0
2009-04-06 07:56:00,3.27096,3.27428,3.27096,3.27335,9000000.0
2009-04-06 07:57:00,3.2718,3.27451,3.26785,3.27451,6000000.0
2009-04-06 07:58:00,3.27234,3.27453,3.27113,3.27196,13000000.0
2009-04-06 07:59:00,3.27265,3.2742,3.2693,3.2693,11250000.0
2009-04-06 08:00:00,3.27292,3.2739,3.2665,3.2739,8750000.0
2009-04-06 08:01:00,3.27112,3.27208,3.26896,3.2714,9500000.0
2009-04-06 08:02:00,3.27026,3.27285,3.26864,3.27017,8880000.0
2009-04-06 08:03:00,3.2744,3.27517,3.26864,3.27517,10000000.0
2009-04-06 08:04:00,3.27315,3.27464,3.27081,3.27378,15500000.0
2009-04-06 08:05:00,3.27184,3.27411,3.27068,3.27222,11250000.0
2009-04-06 08:06:00,3.26901,3.27456,3.26901,3.27244,8250000.0
2009-04-06 08:07:00,3.27363,3.27458,3.27167,3.27167,6250000.0
2009-04-06 08:08:00,3.2711,3.2738,3.2711,3.27257,5750000.0
2009-04-06 08:09:00,3.27033,3.27391,3.27033,3.27391,8250000.0
2009-04-06 08:10:00,3.26681,3.2733,3.26681,3.27004,15250000.0
2009-04-06 08:11:00,3.27192,3.27192,3.26462,3.27102,8000000.0
2009-04-06 08:12:00,3.26716,3.27149,3.26716,3.27004,7500000.0
2009-04-06 08:13:00,3.26779,3.27079,3.26698,3.2688,15750000.0
2009-04-06 08:14:00,3.2694,3.27056,3.26577,3.26871,7250000.0
2009-04-06 08:15:00,3.2713,3.27336,3.26784,3.2682,5750000.0
2009-04-06 08:16:00,3.2705,3.2732,3.26719,3.27243,9000000.0
2009-04-06 08:17:00,3.2686,3.27221,3.26723,3.27136,9250000.0
2009-04-06 08:18:00,3.2674,3.27415,3.26635,3.26635,12880000.0
2009-04-06 08:19:00,3.26982,3.27276,3.26902,3.27183,9250000.0
2009-04-06 08:20:00,3.27073,3.27461,3.26876,3.26876,11250000.0
2009-04-06 08:21:00,3.27083,3.27272,3.27027,3.27093,6750000.0
2009-04-06 08:22:00,3.27194,3.27495,3.27127,3.27215,12630000.0
2009-04-06 08:23:00,3.27095,3.27337,3.26918,3.27006,11250000.0
2009-04-06 08:24:00,3.27233,3.27365,3.2719,3.27239,7750000.0
2009-04-06 08:25:00,3.272,3.27541,3.27102,3.27541,9750000.0
2009-04-06 08:26:00,3.26946,3.27585,3.26946,3.27585,14250000.0
2009-04-06 08:27:00,3.27379,3.27665,3.27266,3.27544,6000000.0
2009-04-06 08:28:00,3.27411,3.27742,3.2724,3.27632,6630000.0
2009-04-06 08:29:00,3.27283,3.27565,3.27056,3.27364,9500000.0
2009-04-06 08:30:00,3.2738,3.27701,3.27345,3.2735,10000000.0
2009-04-06 08:31:00,3.27331,3.27644,3.27194,3.27465,13750000.0
2009-04-06 08:32:00,3.27359,3.27603,3.27141,3.27603,9250000.0
2009-04-06 08:33:00,3.27592,3.28369,3.27432,3.28234,11250000.0
2009-04-06 08:34:00,3.28263,3.28502,3.28102,3.28102,7010000.0
2009-04-06 08:35:00,3.28632,3.28701,3.28227,3.28566,13250000.0
2009-04-06 08:36:00,3.28474,3.2876,3.28472,3.28472,6000000.0
2009-04-06 08:37:00,3.28311,3.28628,3.28311,3.28426,10500000.0
2009-04-06 08:38:00,3.28377,3.28634,3.28364,3.28364,6250000.0
2009-04-06 08:39:00,3.28462,3.28462,3.28121,3.28121,5500000.0
2009-04-06 08:40:00,3.28093,3.28541,3.28093,3.28133,8380000.0
2009-04-06 08:41:00,3.27759,3.28503,3.27759,3.28459,7000000.0
2009-04-06 08:42:00,3.28374,3.28553,3.27728,3.28309,9250000.0
2009-04-06 08:43:00,3.28003,3.28297,3.27798,3.28262,9750000.0
2009-04-06 08:44:00,3.27965,3.28188,3.27398,3.27472,5750000.0
2009-04-06 08:45:00,3.27466,3.27841,3.27073,3.27326,8000000.0
2009-04-06 08:46:00,3.27558,3.2792,3.26775,3.27317,12250000.0
2009-04-06 08:47:00,3.27249,3.27249,3.26573,3.26573,9500000.0
2009-04-06 08:48:00,3.26729,3.2719,3.26463,3.27112,11750000.0
2009-04-06 08:49:00,3.26709,3.27037,3.26709,3.26888,12000000.0
2009-04-06 08:50:00,3.2736,3.27647,3.26877,3.26877,7750000.0
2009-04-06 08:51:00,3.26897,3.27297,3.26776,3.27094,7880000.0
2009-04-06 08:52:00,3.26735,3.27283,3.26735,3.27129,5250000.0
2009-04-06 08:53:00,3.27061,3.27325,3.26844,3.27028,19000000.0
2009-04-06 08:54:00,3.27148,3.27426,3.27114,3.27204,6250000.0
2009-04-06 08:55:00,3.27223,3.27609,3.2706,3.27609,10380000.0
2009-04-06 08:56:00,3.27706,3.28505,3.27706,3.28505,8250000.0
2009-04-06 08:57:00,3.28464,3.28507,3.2817,3.28312,6750000.0
2009-04-06 08:58:00,3.28342,3.28506,3.27999,3.28343,9500000.0
2009-04-06 08:59:00,3.28442,3.28449,3.27982,3.28175,8000000.0
2009-04-06 09:00:00,3.28104,3.28303,3.27815,3.28118,7250000.0
2009-04-06 09:01:00,3.28214,3.28327,3.2781,3.28327,8000000.0
2009-04-06 09:02:00,3.28237,3.28512,3.27974,3.27974,8750000.0
2009-04-06 09:03:00,3.28318,3.2863,3.28318,3.28401,11510000.0
2009-04-06 09:04:00,3.28186,3.28427,3.27844,3.28192,5750000.0
2009-04-06 09:05:00,3.27912,3.28334,3.27424,3.27491,8500000.0
2009-04-06 09:06:00,3.27411,3.28174,3.27316,3.27712,8000000.0
2009-04-06 09:07:00,3.27455,3.27569,3.27138,3.27494,9000000.0
2009-04-06 09:08:00,3.27399,3.27441,3.26822,3.26822,9000000.0
2009-04-06 09:09:00,3.26878,3.26961,3.26825,3.26846,5500000.0
2009-04-06 09:10:00,3.26984,3.27787,3.26984,3.27787,7750000.0
2009-04-06 09:11:00,3.28126,3.28126,3.27145,3.2774,9750000.0
2009-04-06 09:12:00,3.27766,3.28124,3.27131,3.27131,5250000.0
2009-04-06 09:13:00,3.27293,3.28225,3.26976,3.28225,8250000.0
2009-04-06 09:14:00,3.2787,3.28073,3.27462,3.2778,6500000.0
2009-04-06 09:15:00,3.27909,3.28297,3.27615,3.27866,10750000.0
2009-04-06 09:16:00,3.28241,3.28244,3.27638,3.27638,8000000.0
2009-04-06 09:17:00,3.27991,3.27991,3.27186,3.27595,8500000.0
2009-04-06 09:18:00,3.27639,3.27914,3.27329,3.27914,9000000.0
2009-04-06 09:19:00,3.27576,3.27962,3.27576,3.27844,8500000.0
2009-04-06 09:20:00,3.27626,3.2803,3.27584,3.27776,15000000.0
2009-04-06 09:21:00,3.27674,3.28025,3.27674,3.28008,12250000.0
2009-04-06 09:22:00,3.2772,3.27893,3.27503,3.27738,10500000.0
2009-04-06 09:23:00,3.27772,3.27822,3.2762,3.27664,5500000.0
2009-04-06 09:24:00,3.27655,3.27782,3.27211,3.27536,12250000.0
2009-04-06 09:25:00,3.2764,3.28208,3.2764,3.28208,10750000.0
2009-04-06 09:26:00,3.28057,3.28349,3.27809,3.28243,14750000.0
2009-04-06 09:27:00,3.27944,3.28465,3.2778,3.28465,5500000.0
2009-04-06 09:28:00,3.28186,3.28349,3.28073,3.28079,8500000.0
2009-04-06 09:29:00,3.28141,3.28395,3.27883,3.28395,17500000.0
2009-04-06 09:30:00,3.27961,3.28144,3.27414,3.27702,6250000.0
2009-04-06 09:31:00,3.27777,3.27913,3.27675,3.27858,12000000.0
2009-04-06 09:32:00,3.27697,3.28091,3.27641,3.28082,6250000.0
2009-04-06 09:33:00,3.28029,3.28304,3.27861,3.2815,6250000.0
2009-04-06 09:34:00,3.28217,3.28363,3.28201,3.28321,12250000.0
2009-04-06 09:35:00,3.28409,3.28409,3.27779,3.27779,5500000.0
2009-04-06 09:36:00,3.27737,3.28289,3.27737,3.27969,12250000.0
2009-04-06 09:37:00,3.28068,3.28243,3.27942,3.28065,7500000.0
2009-04-06 09:38:00,3.28318,3.2836,3.27873,3.28078,13380000.0
2009-04-06 09:39:00,3.2808,3.28378,3.28068,3.28259,10750000.0
2009-04-06 09:40:00,3.28462,3.28493,3.28109,3.28256,10750000.0
2009-04-06 09:41:00,3.28237,3.28418,3.27986,3.28173,5250000.0
2009-04-06 09:42:00,3.28275,3.28457,3.28029,3.28228,10130000.0
2009-04-06 09:43:00,3.28246,3.28411,3.2803,3.28161,9250000.0
2009-04-06 09:44:00,3.28237,3.28427,3.28133,3.28427,9750000.0
2009-04-06 09:45:00,3.28091,3.2841,3.27797,3.28185,10000000.0
2009-04-06 09:46:00,3.28288,3.28516,3.28209,3.28516,6250000.0
2009-04-06 09:47:00,3.28353,3.28353,3.27935,3.28109,7250000.0
2009-04-06 09:48:00,3.27843,3.27948,3.27732,3.27732,9250000.0
2009-04-06 09:49:00,3.27507,3.27758,3.27324,3.27324,6000000.0
2009-04-06 09:50:00,3.27401,3.27432,3.2687,3.27432,14000000.0
2009-04-06 09:51:00,3.27263,3.27377,3.2706,3.2706,7130000.0
2009-04-06 09:52:00,3.27481,3.27506,3.2711,3.27506,7000000.0
2009-04-06 09:53:00,3.27314,3.2747,3.27275,3.27359,7000000.0
2009-04-06 09:54:00,3.2763,3.27905,3.27515,3.27515,7380000.0
2009-04-06 09:55:00,3.27536,3.27702,3.27192,3.27461,10250000.0
2009-04-06 09:56:00,3.27413,3.27785,3.27413,3.27785,9000000.0
2009-04-06 09:57:00,3.27818,3.27895,3.27565,3.27895,12250000.0
2009-04-06 09:58:00,3.27676,3.27752,3.27125,3.27594,7000000.0
2009-04-06 09:59:00,3.2758,3.27854,3.2758,3.27823,8500000.0
2009-04-06 10:00:00,3.27832,3.279,3.27357,3.27695,8500000.0
2009-04-06 10:01:00,3.27962,3.28229,3.27747,3.27942,9750000.0
2009-04-06 10:02:00,3.28083,3.28228,3.27885,3.27979,16250000.0
2009-04-06 10:03:00,3.28178,3.28256,3.27739,3.28245,15250000.0
2009-04-06 10:04:00,3.28132,3.28162,3.27733,3.28031,10750000.0
2009-04-06 10:05:00,3.27859,3.28361,3.27772,3.28361,9750000.0
2009-04-06 10:06:00,3.28122,3.28248,3.28004,3.28025,5500000.0
2009-04-06 10:07:00,3.27645,3.27958,3.27371,3.27502,11500000.0
2009-04-06 10:08:00,3.27726,3.27788,3.27007,3.27465,7750000.0
2009-04-06 10:09:00,3.27224,3.27459,3.26788,3.27216,12500000.0
2009-04-06 10:10:00,3.27137,3.27359,3.2711,3.27305,8630000.0
2009-04-06 10:11:00,3.27274,3.27619,3.27187,3.27187,5250000.0
2009-04-06 10:12:00,3.2743,3.27431,3.27281,3.27377,7250000.0
2009-04-06 10:13:00,3.27137,3.27391,3.26951,3.26951,9500000.0
2009-04-06 10:14:00,3.27253,3.27807,3.27253,3.27405,7130000.0
2009-04-06 10:15:00,3.27377,3.27653,3.27066,3.27531,12250000.0
2009-04-06 10:16:00,3.27555,3.27596,3.27114,3.27114,7380000.0
2009-04-06 10:17:00,3.27318,3.2735,3.26775,3.2735,7130000.0
2009-04-06 10:18:00,3.27065,3.27168,3.26768,3.26822,8500000.0
2009-04-06 10:19:00,3.26889,3.27052,3.26524,3.27027,5750000.0
2009-04-06 10:20:00,3.26723,3.26806,3.26364,3.26465,8250000.0
2009-04-06 10:21:00,3.26684,3.26873,3.26476,3.26852,12380000.0
2009-04-06 10:22:00,3.26902,3.26967,3.26692,3.26955,10880000.0
2009-04-06 10:23:00,3.26806,3.26871,3.26588,3.26831,6750000.0
2009-04-06 10:24:00,3.26589,3.2664,3.26166,3.26275,10000000.0
2009-04-06 10:25:00,3.26551,3.26551,3.2614,3.26308,7500000.0
2009-04-06 10:26:00,3.26474,3.26718,3.26294,3.26607,7500000.0
2009-04-06 10:27:00,3.26699,3.2679,3.26172,3.26516,7250000.0
2009-04-06 10:28:00,3.26549,3.27034,3.26549,3.26875,11500000.0
2009-04-06 10:29:00,3.26579,3.26736,3.26294,3.26294,9250000.0
2009-04-06 10:30:00,3.26094,3.26587,3.25845,3.25862,8500000.0
2009-04-06 10:31:00,3.26245,3.26317,3.25951,3.2605,7000000.0
2009-04-06 10:32:00,3.26116,3.26127,3.25739,3.25781,11500000.0
2009-04-06 10:33:00,3.25527,3.26274,3.25527,3.26274,13880000.0
2009-04-06 10:34:00,3.25951,3.26176,3.25745,3.26079,9380000.0
2009-04-06 10:35:00,3.26116,3.26217,3.25708,3.25806,10750000.0
2009-04-06 10:36:00,3.25927,3.26072,3.25766,3.26041,11250000.0
2009-04-06 10:37:00,3.25921,3.2609,3.25564,3.25738,13250000.0
2009-04-06 10:38:00,3.25843,3.26058,3.25496,3.25711,5750000.0
2009-04-06 10:39:00,3.26036,3.26069,3.25709,3.25709,5500000.0
2009-04-06 10:40:00,3.25972,3.25972,3.25488,3.25488,9750000.0
2009-04-06 10:41:00,3.257,3.25872,3.2536,3.2536,5250000.0
2009-04-06 10:42:00,3.25782,3.2599,3.25656,3.25759,10500000.0
2009-04-06 10:43:00,3.25728,3.25822,3.25424,3.25646,10000000.0
2009-04-06 10:44:00,3.25682,3.2579,3.25184,3.25654,13000000.0
2009-04-06 10:45:00,3.25664,3.25664,3.25063,3.25595,9250000.0
2009-04-06 10:46:00,3.25647,3.26041,3.25373,3.26041,9500000.0
2009-04-06 10:47:00,3.25897,3.26041,3.2566,3.26039,13250000.0
2009-04-06 10:48:00,3.2598,3.2622,3.2579,3.26149,5500000.0
2009-04-06 10:49:00,3.2639,3.26426,3.25783,3.26074,17000000.0
2009-04-06 10:50:00,3.26161,3.26368,3.25979,3.26137,11250000.0
2009-04-06 10:51:00,3.25955,3.262,3.25955,3.26105,8500000.0
2009-04-06 10:52:00,3.25792,3.26135,3.25792,3.26082,7500000.0
2009-04-06 10:53:00,3.25879,3.25935,3.25727,3.25727,6250000.0
2009-04-06 10:54:00,3.26015,3.26085,3.25483,3.25794,6500000.0
2009-04-06 10:55:00,3.25684,3.25781,3.25346,3.256,12250000.0
2009-04-06 10:56:00,3.25684,3.25702,3.2518,3.25527,8500000.0
2009-04-06 10:57:00,3.25537,3.25956,3.25537,3.25956,7000000.0
2009-04-06 10:58:00,3.2588,3.2588,3.25426,3.25727,15630000.0
2009-04-06 10:59:00,3.25685,3.25853,3.25503,3.25853,6250000.0
2009-04-06 11:00:00,3.25818,3.25857,3.25215,3.25373,8000000.0
2009-04-06 11:01:00,3.25081,3.25468,3.24927,3.25266,12630000.0
2009-04-06 11:02:00,3.25507,3.25593,3.25311,3.25593,9250000.0
2009-04-06 11:03:00,3.25666,3.25666,3.24799,3.25264,11130000.0
2009-04-06 11:04:00,3.24913,3.2515,3.24704,3.25074,6250000.0
2009-04-06 11:05:00,3.25471,3.25519,3.24843,3.24843,9250000.0
2009-04-06 11:06:00,3.25353,3.25353,3.2464,3.2496,14000000.0
2009-04-06 11:07:00,3.25286,3.25286,3.24815,3.25085,7750000.0
2009-04-06 11:08:00,3.24801,3.2519,3.2453,3.25054,11750000.0
2009-04-06 11:09:00,3.24875,3.25319,3.24875,3.25238,6250000.0
2009-04-06 11:10:00,3.25026,3.25286,3.24816,3.2525,13750000.0
2009-04-06 11:11:00,3.25078,3.25292,3.24909,3.25017,7750000.0
2009-04-06 11:12:00,3.25287,3.25329,3.24883,3.24955,15500000.0
2009-04-06 11:13:00,3.25168,3.25213,3.243,3.24412,10250000.0
2009-04-06 11:14:00,3.24354,3.24652,3.24354,3.24468,9250000.0
2009-04-06 11:15:00,3.24429,3.24742,3.24429,3.2471,11000000.0
2009-04-06 11:16:00,3.24545,3.24847,3.24394,3.2463,10250000.0
2009-04-06 11:17:00,3.24571,3.24862,3.24279,3.24862,6250000.0
2009-04-06 11:18:00,3.24471,3.24967,3.24471,3.24967,12000000.0
2009-04-06 11:19:00,3.24753,3.2506,3.24732,3.24818,7000000.0
2009-04-06 11:20:00,3.24971,3.2511,3.24448,3.25011,7000000.0
2009-04-06 11:21:00,3.24957,3.25415,3.24765,3.25246,16750000.0
2009-04-06 11:22:00,3.24948,3.25526,3.24912,3.25526,8000000.0
2009-04-06 11:23:00,3.25483,3.26122,3.25021,3.26122,9750000.0
2009-04-06 11:24:00,3.2614,3.26167,3.25399,3.26119,14750000.0
2009-04-06 11:25:00,3.261,3.26115,3.25471,3.25564,12000000.0
2009-04-06 11:26:00,3.25982,3.26059,3.25812,3.25962,10750000.0
2009-04-06 11:27:00,3.2576,3.25922,3.25522,3.25883,8500000.0
2009-04-06 11:28:00,3.25603,3.26002,3.25603,3.25983,6000000.0
2009-04-06 11:29:00,3.25766,3.25851,3.25401,3.25628,7130000.0
2009-04-06 11:30:00,3.25931,3.25954,3.25682,3.25954,10750000.0
2009-04-06 11:31:00,3.25737,3.25962,3.25681,3.25915,10500000.0
2009-04-06 11:32:00,3.25752,3.25961,3.25561,3.25773,11250000.0
2009-04-06 11:33:00,3.25939,3.26036,3.25747,3.25747,9000000.0
2009-04-06 11:34:00,3.25693,3.25922,3.25449,3.25856,6000000.0
2009-04-06 11:35:00,3.25498,3.25821,3.25498,3.25815,5630000.0
2009-04-06 11:36:00,3.25773,3.25789,3.25094,3.2544,7750000.0
2009-04-06 11:37:00,3.2575,3.25815,3.25453,3.25598,8000000.0
2009-04-06 11:38:00,3.25247,3.25748,3.25247,3.25611,5250000.0
2009-04-06 11:39:00,3.25761,3.25761,3.25197,3.25197,10250000.0
2009-04-06 11:40:00,3.25237,3.25596,3.25022,3.2549,8500000.0
2009-04-06 11:41:00,3.25442,3.25544,3.2478,3.25482,8000000.0
2009-04-06 11:42:00,3.25505,3.25602,3.25161,3.25339,15500000.0
2009-04-06 11:43:00,3.25503,3.2576,3.25197,3.25649,12250000.0
2009-04-06 11:44:00,3.2556,3.25563,3.25261,3.25417,9250000.0
2009-04-06 11:45:00,3.25632,3.25677,3.25395,3.25479,9250000.0
2009-04-06 11:46:00,3.25741,3.25741,3.25241,3.25344,10500000.0
2009-04-06 11:47:00,3.25702,3.25702,3.2532,3.25492,6500000.0
2009-04-06 11:48:00,3.2522,3.25586,3.25212,3.25547,8000000.0
2009-04-06 11:49:00,3.25185,3.25458,3.24867,3.25364,8250000.0
2009-04-06 11:50:00,3.25662,3.25662,3.25244,3.2539,6000000.0
2009-04-06 11:51:00,3.25376,3.25533,3.25128,3.25246,12000000.0
2009-04-06 11:52:00,3.25609,3.25609,3.2526,3.2541,14630000.0
2009-04-06 11:53:00,3.25443,3.25716,3.25027,3.25716,7250000.0
2009-04-06 11:54:00,3.25444,3.26111,3.25444,3.26058,7380000.0
2009-04-06 11:55:00,3.26161,3.26241,3.25884,3.26222,10750000.0
2009-04-06 11:56:00,3.26444,3.27519,3.26395,3.27205,11250000.0
2009-04-06 11:57:00,3.26491,3.26934,3.26219,3.26563,13250000.0
2009-04-06 11:58:00,3.26563,3.26848,3.26451,3.26534,6000000.0
2009-04-06 11:59:00,3.26921,3.26982,3.26558,3.26722,8500000.0
2009-04-06 12:00:00,3.26984,3.27531,3.26806,3.27531,11880000.0
2009-04-06 12:01:00,3.27223,3.27763,3.26763,3.27718,6750000.0
2009-04-06 12:02:00,3.27423,3.27508,3.26878,3.27001,8750000.0
2009-04-06 12:03:00,3.27331,3.27397,3.26773,3.27084,6750000.0
2009-04-06 12:04:00,3.27472,3.27472,3.2683,3.27353,7000000.0
2009-04-06 12:05:00,3.27263,3.27281,3.2697,3.2697,6000000.0
2009-04-06 12:06:00,3.2711,3.27479,3.27032,3.27196,8500000.0
2009-04-06 12:07:00,3.27309,3.27593,3.27233,3.27593,8750000.0
2009-04-06 12:08:00,3.27535,3.27535,3.2711,3.27327,7750000.0
2009-04-06 12:09:00,3.27282,3.2734,3.2683,3.27034,8880000.0
2009-04-06 12:10:00,3.26757,3.27537,3.26757,3.27319,8250000.0
2009-04-06 12:11:00,3.27478,3.27846,3.26958,3.27698,6250000.0
2009-04-06 12:12:00,3.27335,3.27738,3.27247,3.27294,7500000.0
2009-04-06 12:13:00,3.27221,3.2756,3.27221,3.27355,8500000.0
2009-04-06 12:14:00,3.27401,3.2752,3.26962,3.2752,8250000.0
2009-04-06 12:15:00,3.27391,3.27557,3.27163,3.27531,5880000.0
2009-04-06 12:16:00,3.27087,3.27459,3.27066,3.27066,11500000.0
2009-04-06 12:17:00,3.27421,3.27421,3.26787,3.2723,9630000.0
2009-04-06 12:18:00,3.27007,3.27305,3.26802,3.27283,11000000.0
2009-04-06 12:19:00,3.27412,3.27441,3.26833,3.26833,6500000.0
2009-04-06 12:20:00,3.26853,3.27263,3.26701,3.27211,9880000.0
2009-04-06 12:21:00,3.27209,3.27395,3.26832,3.27159,9750000.0
2009-04-06 12:22:00,3.2696,3.27253,3.26724,3.27253,9500000.0
2009-04-06 12:23:00,3.27205,3.27375,3.26973,3.27375,8500000.0
2009-04-06 12:24:00,3.27296,3.27296,3.26673,3.26894,8630000.0
2009-04-06 12:25:00,3.27091,3.27187,3.27009,3.27145,6260000.0
2009-04-06 12:26:00,3.26577,3.27156,3.26577,3.27156,14750000.0
2009-04-06 12:27:00,3.27008,3.27095,3.26826,3.27095,10750000.0
2009-04-06 12:28:00,3.27055,3.27201,3.26848,3.27194,9500000.0
2009-04-06 12:29:00,3.27183,3.27183,3.26719,3.26854,8630000.0
2009-04-06 12:30:00,3.2697,3.27125,3.26814,3.26814,6250000.0
2009-04-06 12:31:00,3.27182,3.27182,3.26828,3.26884,6000000.0
2009-04-06 12:32:00,3.26766,3.27054,3.26406,3.26874,8500000.0
2009-04-06 12:33:00,3.26851,3.27175,3.26784,3.27061,7000000.0
2009-04-06 12:34:00,3.27103,3.27133,3.26747,3.26845,8500000.0
2009-04-06 12:35:00,3.26869,3.26931,3.26371,3.26711,6500000.0
2009-04-06 12:36:00,3.26701,3.26853,3.26324,3.26765,9750000.0
2009-04-06 12:37:00,3.26571,3.2675,3.26217,3.26376,11500000.0
2009-04-06 12:38:00,3.2668,3.2668,3.26127,3.26127,6000000.0
2009-04-06 12:39:00,3.26417,3.26722,3.26417,3.26722,7250000.0
2009-04-06 12:40:00,3.26411,3.26762,3.26411,3.26729,8000000.0
2009-04-06 12:41:00,3.26562,3.26599,3.26223,3.26268,8380000.0
2009-04-06 12:42:00,3.2638,3.2651,3.26289,3.26451,7750000.0
2009-04-06 12:43:00,3.26164,3.26617,3.26164,3.26389,16750000.0
2009-04-06 12:44:00,3.26434,3.26874,3.26297,3.26643,11000000.0
2009-04-06 12:45:00,3.26828,3.26874,3.26517,3.26874,14500000.0
2009-04-06 12:46:00,3.26542,3.26774,3.26542,3.26744,5750000.0
2009-04-06 12:47:00,3.26549,3.26844,3.26369,3.26844,5500000.0
2009-04-06 12:48:00,3.26824,3.26901,3.2635,3.2641,9750000.0
2009-04-06 12:49:00,3.26762,3.26774,3.26495,3.26587,8250000.0
2009-04-06 12:50:00,3.26776,3.26982,3.26583,3.26953,11250000.0
2009-04-06 12:51:00,3.2665,3.27031,3.2626,3.27031,7500000.0
2009-04-06 12:52:00,3.26883,3.26984,3.26422,3.26422,8130000.0
2009-04-06 12:53:00,3.26449,3.26937,3.26449,3.26853,12750000.0
2009-04-06 12:54:00,3.26769,3.26889,3.26362,3.26687,10880000.0
2009-04-06 12:55:00,3.26471,3.26813,3.26335,3.26364,12750000.0
2009-04-06 12:56:00,3.26497,3.26776,3.26199,3.26629,11250000.0
2009-04-06 12:57:00,3.26641,3.26827,3.26262,3.26827,8750000.0
2009-04-06 12:58:00,3.26626,3.26758,3.26308,3.26445,5250000.0
2009-04-06 12:59:00,3.26358,3.26965,3.26268,3.26816,9250000.0
2009-04-06 13:00:00,3.26725,3.26917,3.26392,3.26901,7750000.0
2009-04-06 13:01:00,3.26866,3.269,3.2655,3.26734,10250000.0
2009-04-06 13:02:00,3.26986,3.27092,3.26534,3.27092,11000000.0
2009-04-06 13:03:00,3.26381,3.27077,3.26381,3.27077,14500000.0
2009-04-06 13:04:00,3.26681,3.26972,3.26469,3.26615,11000000.0
2009-04-06 13:05:00,3.26512,3.27093,3.26512,3.26791,8750000.0
2009-04-06 13:06:00,3.2672,3.2703,3.26557,3.26659,9250000.0
2009-04-06 13:07:00,3.26673,3.27123,3.26439,3.26866,10750000.0
2009-04-06 13:08:00,3.27113,3.27153,3.2685,3.27153,11250000.0
2009-04-06 13:09:00,3.27115,3.27115,3.26681,3.27058,7500000.0
2009-04-06 13:10:00,3.27102,3.27174,3.26892,3.27159,10000000.0
2009-04-06 13:11:00,3.27222,3.27242,3.26894,3.27028,14000000.0
2009-04-06 13:12:00,3.26965,3.27202,3.26846,3.27202,8000000.0
2009-04-06 13:13:00,3.27079,3.27281,3.26797,3.27275,7500000.0
2009-04-06 13:14:00,3.26904,3.27252,3.2662,3.27252,8500000.0
2009-04-06 13:15:00,3.26954,3.27266,3.26916,3.27058,6250000.0
2009-04-06 13:16:00,3.27185,3.27619,3.27107,3.27609,9000000.0
2009-04-06 13:17:00,3.27219,3.276,3.27184,3.27513,18250000.0
2009-04-06 13:18:00,3.2708,3.27529,3.2708,3.27529,7000000.0
2009-04-06 13:19:00,3.27496,3.27501,3.26997,3.27205,8000000.0
2009-04-06 13:20:00,3.27099,3.27461,3.27092,3.27289,13750000.0
2009-04-06 13:21:00,3.27369,3.27523,3.271,3.27471,10250000.0
2009-04-06 13:22:00,3.27508,3.27508,3.27038,3.27084,9500000.0
2009-04-06 13:23:00,3.27475,3.27475,3.26943,3.26978,8500000.0
2009-04-06 13:24:00,3.26931,3.27172,3.26758,3.27172,11500000.0
2009-04-06 13:25:00,3.26888,3.27097,3.26636,3.2686,10760000.0
2009-04-06 13:26:00,3.26862,3.27248,3.26862,3.27103,8000000.0
2009-04-06 13:27:00,3.26821,3.27142,3.26612,3.27014,9000000.0
2009-04-06 13:28:00,3.26498,3.27055,3.26498,3.268,12000000.0
2009-04-06 13:29:00,3.26824,3.27044,3.26695,3.26695,7500000.0
2009-04-06 13:30:00,3.266,3.26952,3.266,3.26815,13750000.0
2009-04-06 13:31:00,3.26569,3.26852,3.26511,3.26726,6000000.0
2009-04-06 13:32:00,3.26657,3.26657,3.26161,3.26582,6500000.0
2009-04-06 13:33:00,3.2664,3.26844,3.2587,3.26844,14750000.0
2009-04-06 13:34:00,3.27205,3.27464,3.26818,3.26978,10000000.0
2009-04-06 13:35:00,3.2686,3.27113,3.26737,3.26859,10630000.0
2009-04-06 13:36:00,3.26865,3.2701,3.2659,3.2671,7750000.0
2009-04-06 13:37:00,3.26886,3.26994,3.2649,3.2649,5500000.0
2009-04-06 13:38:00,3.26912,3.2712,3.26705,3.26816,11500000.0
2009-04-06 13:39:00,3.27043,3.27048,3.26468,3.26468,6500000.0
2009-04-06 13:40:00,3.26876,3.27177,3.26451,3.26712,14130000.0
2009-04-06 13:41:00,3.27165,3.27165,3.26832,3.27129,9000000.0
2009-04-06 13:42:00,3.26977,3.27173,3.26724,3.2701,10000000.0
2009-04-06 13:43:00,3.27135,3.27197,3.26754,3.27197,10380000.0
2009-04-06 13:44:00,3.27515,3.279,3.27156,3.27536,11630000.0
2009-04-06 13:45:00,3.28122,3.28122,3.27295,3.27537,10500000.0
2009-04-06 13:46:00,3.27366,3.2747,3.27085,3.2713,7750000.0
2009-04-06 13:47:00,3.27474,3.27621,3.26899,3.27463,7750000.0
2009-04-06 13:48:00,3.27535,3.27535,3.26907,3.27213,7750000.0
2009-04-06 13:49:00,3.27125,3.27421,3.27075,3.27358,9750000.0
2009-04-06 13:50:00,3.27163,3.27437,3.27118,3.27437,5750000.0
2009-04-06 13:51:00,3.27436,3.27464,3.26697,3.26997,8250000.0
2009-04-06 13:52:00,3.27616,3.2767,3.27124,3.2767,7500000.0
2009-04-06 13:53:00,3.27105,3.27587,3.27105,3.27442,11630000.0
2009-04-06 13:54:00,3.27689,3.27975,3.27384,3.27695,8500000.0
2009-04-06 13:55:00,3.27956,3.28223,3.27681,3.28196,5250000.0
2009-04-06 13:56:00,3.2744,3.27954,3.2743,3.27927,7250000.0
2009-04-06 13:57:00,3.27892,3.27921,3.27723,3.27848,7250000.0
2009-04-06 13:58:00,3.27653,3.27902,3.27346,3.27346,12130000.0
2009-04-06 13:59:00,3.27839,3.27839,3.27215,3.27215,10000000.0
2009-04-06 14:00:00,3.27606,3.27833,3.27606,3.27833,5500000.0
2009-04-06 14:01:00,3.27561,3.27884,3.27379,3.27379,9250000.0
2009-04-06 14:02:00,3.2773,3.2804,3.27683,3.2804,7750000.0
2009-04-06 14:03:00,3.27843,3.29234,3.27712,3.29213,10630000.0
2009-04-06 14:04:00,3.28996,3.29252,3.28768,3.28768,11000000.0
2009-04-06 14:05:00,3.28328,3.28686,3.28328,3.28556,6750000.0
2009-04-06 14:06:00,3.28199,3.28833,3.28199,3.28821,6380000.0
2009-04-06 14:07:00,3.28858,3.28858,3.28411,3.28479,10880000.0
2009-04-06 14:08:00,3.28494,3.28653,3.28218,3.28402,10000000.0
2009-04-06 14:09:00,3.28589,3.28602,3.28339,3.28477,6750000.0
2009-04-06 14:10:00,3.28207,3.28586,3.28112,3.28559,7500000.0
2009-04-06 14:11:00,3.28318,3.28552,3.28141,3.28496,9250000.0
2009-04-06 14:12:00,3.28176,3.2853,3.28176,3.28273,8500000.0
2009-04-06 14:13:00,3.28402,3.28545,3.28165,3.28323,6500000.0
2009-04-06 14:14:00,3.28186,3.2852,3.28081,3.28081,9000000.0
2009-04-06 14:15:00,3.28262,3.28471,3.28195,3.28471,10250000.0
2009-04-06 14:16:00,3.28454,3.28529,3.28102,3.28509,9500000.0
2009-04-06 14:17:00,3.28515,3.28538,3.28292,3.28425,5500000.0
2009-04-06 14:18:00,3.28257,3.28452,3.28107,3.28452,11000000.0
2009-04-06 14:19:00,3.28027,3.29033,3.28027,3.28496,5500000.0
2009-04-06 14:20:00,3.28354,3.28969,3.28308,3.28654,9000000.0
2009-04-06 14:21:00,3.28446,3.28721,3.28161,3.28721,7250000.0
2009-04-06 14:22:00,3.28438,3.28983,3.28438,3.28983,9250000.0
2009-04-06 14:23:00,3.29022,3.29022,3.28179,3.28846,8000000.0
2009-04-06 14:24:00,3.2881,3.28911,3.28357,3.28858,11250000.0
2009-04-06 14:25:00,3.28877,3.28913,3.28587,3.28913,8250000.0
2009-04-06 14:26:00,3.28807,3.28971,3.28393,3.28825,7750000.0
2009-04-06 14:27:00,3.28628,3.28897,3.2837,3.28735,7250000.0
2009-04-06 14:28:00,3.28509,3.28831,3.28282,3.28282,8750000.0
2009-04-06 14:29:00,3.28822,3.28871,3.28364,3.28871,7750000.0
2009-04-06 14:30:00,3.28888,3.29041,3.28439,3.28704,8500000.0
2009-04-06 14:31:00,3.28908,3.29125,3.28763,3.28978,12630000.0
2009-04-06 14:32:00,3.29316,3.29661,3.28909,3.28955,12750000.0
2009-04-06 14:33:00,3.29081,3.29141,3.28874,3.29138,10500000.0
2009-04-06 14:34:00,3.29002,3.2914,3.28841,3.29074,8750000.0
2009-04-06 14:35:00,3.29029,3.29131,3.28715,3.29131,11250000.0
2009-04-06 14:36:00,3.28806,3.2902,3.28512,3.28951,14500000.0
2009-04-06 14:37:00,3.28806,3.29045,3.28727,3.28941,6750000.0
2009-04-06 14:38:00,3.28694,3.28799,3.28307,3.28576,7500000.0
2009-04-06 14:39:00,3.28752,3.28786,3.28601,3.28601,7750000.0
2009-04-06 14:40:00,3.28475,3.28669,3.28215,3.2846,9250000.0
2009-04-06 14:41:00,3.28714,3.28721,3.28347,3.28721,6250000.0
2009-04-06 14:42:00,3.2846,3.28596,3.28401,3.28401,6250000.0
2009-04-06 14:43:00,3.28466,3.28862,3.28251,3.28682,10500000.0
2009-04-06 14:44:00,3.28281,3.28793,3.28151,3.2875,6000000.0
2009-04-06 14:45:00,3.28771,3.28771,3.28298,3.28441,9750000.0
2009-04-06 14:46:00,3.28364,3.28627,3.28108,3.28627,10750000.0
2009-04-06 14:47:00,3.28342,3.28606,3.28141,3.28606,8000000.0
2009-04-06 14:48:00,3.28451,3.28673,3.283,3.28399,11750000.0
2009-04-06 14:49:00,3.28486,3.28486,3.28081,3.28407,6750000.0
2009-04-06 14:50:00,3.28083,3.28368,3.28046,3.28368,8630000.0
2009-04-06 14:51:00,3.28365,3.28493,3.28226,3.28456,8250000.0
2009-04-06 14:52:00,3.28245,3.28393,3.27968,3.28146,9250000.0
2009-04-06 14:53:00,3.28277,3.28277,3.27858,3.28156,8000000.0
2009-04-06 14:54:00,3.28449,3.28507,3.27581,3.27581,13500000.0
2009-04-06 14:55:00,3.28215,3.28215,3.27704,3.2803,16500000.0
2009-04-06 14:56:00,3.28079,3.2831,3.27729,3.2831,9880000.0
2009-04-06 14:57:00,3.2816,3.28353,3.28066,3.28344,6750000.0
2009-04-06 14:58:00,3.28056,3.28381,3.28056,3.28087,10250000.0
2009-04-06 14:59:00,3.2844,3.28478,3.28095,3.28201,8880000.0
2009-04-06 15:00:00,3.28479,3.28519,3.28229,3.28417,10000000.0
2009-04-06 15:01:00,3.28628,3.28753,3.28187,3.28653,12500000.0
2009-04-06 15:02:00,3.28564,3.28656,3.28192,3.28482,11000000.0
2009-04-06 15:03:00,3.28346,3.28732,3.28162,3.28195,12500000.0
2009-04-06 15:04:00,3.28382,3.2884,3.28128,3.28128,10380000.0
2009-04-06 15:05:00,3.28269,3.28616,3.28231,3.2844,8250000.0
2009-04-06 15:06:00,3.28498,3.2899,3.28498,3.2899,6250000.0
2009-04-06 15:07:00,3.28426,3.29214,3.28426,3.2917,5500000.0
2009-04-06 15:08:00,3.29279,3.29279,3.28948,3.29028,7000000.0
2009-04-06 15:09:00,3.29092,3.29153,3.2882,3.29005,9000000.0
2009-04-06 15:10:00,3.29037,3.29386,3.28807,3.29386,9000000.0
2009-04-06 15:11:00,3.29409,3.29409,3.28991,3.29154,10130000.0
2009-04-06 15:12:00,3.2941,3.29442,3.28921,3.29038,7750000.0
2009-04-06 15:13:00,3.29011,3.29506,3.28941,3.2905,12750000.0
2009-04-06 15:14:00,3.28957,3.29128,3.28623,3.28623,8130000.0
2009-04-06 15:15:00,3.28681,3.29378,3.28681,3.28863,11130000.0
2009-04-06 15:16:00,3.28904,3.29405,3.28904,3.29311,7000000.0
2009-04-06 15:17:00,3.29149,3.29451,3.28797,3.29451,10500000.0
2009-04-06 15:18:00,3.29258,3.29728,3.29258,3.2945,8000000.0
2009-04-06 15:19:00,3.29184,3.29504,3.28795,3.28795,9500000.0
2009-04-06 15:20:00,3.29459,3.29593,3.29202,3.29379,6250000.0
2009-04-06 15:21:00,3.29666,3.29771,3.28998,3.29549,9500000.0
2009-04-06 15:22:00,3.29407,3.2979,3.29199,3.29481,11880000.0
2009-04-06 15:23:00,3.29407,3.2954,3.29042,3.29387,9250000.0
2009-04-06 15:24:00,3.29265,3.29679,3.29182,3.29487,8000000.0
2009-04-06 15:25:00,3.29829,3.29937,3.29376,3.29376,7500000.0
2009-04-06 15:26:00,3.29295,3.29576,3.28998,3.29309,15250000.0
2009-04-06 15:27:00,3.29152,3.29408,3.2902,3.29137,6500000.0
2009-04-06 15:28:00,3.29313,3.29402,3.29277,3.29402,5500000.0
2009-04-06 15:29:00,3.29048,3.29418,3.2897,3.29148,8250000.0
2009-04-06 15:30:00,3.29136,3.2928,3.28858,3.29213,6000000.0
2009-04-06 15:31:00,3.28793,3.29404,3.28793,3.29404,8250000.0
2009-04-06 15:32:00,3.29334,3.29402,3.28867,3.29348,10000000.0
2009-04-06 15:33:00,3.2923,3.29439,3.2923,3.29439,1500000.0
2009-04-06 15:34:00,3.29339,3.29496,3.29246,3.29496,5630000.0
2009-04-06 15:35:00,3.29041,3.29241,3.28786,3.29062,6500000.0
2009-04-06 15:36:00,3.29065,3.29516,3.28921,3.29308,9750000.0
2009-04-06 15:37:00,3.29393,3.29657,3.29289,3.29576,6500000.0
2009-04-06 15:38:00,3.29355,3.29877,3.28975,3.29344,14380000.0
2009-04-06 15:39:00,3.29558,3.29601,3.29245,3.29245,10130000.0
2009-04-06 15:40:00,3.29267,3.29267,3.28628,3.28653,7750000.0
2009-04-06 15:41:00,3.28533,3.28961,3.28302,3.28302,6500000.0
2009-04-06 15:42:00,3.28956,3.29065,3.28675,3.28774,5250000.0
2009-04-06 15:43:00,3.28756,3.2912,3.28576,3.28989,5750000.0
2009-04-06 15:44:00,3.29124,3.29291,3.28896,3.28896,13000000.0
2009-04-06 15:45:00,3.29098,3.29443,3.28763,3.2944,13760000.0
2009-04-06 15:46:00,3.29392,3.29826,3.29147,3.29552,13630000.0
2009-04-06 15:47:00,3.29742,3.29884,3.29565,3.29808,9130000.0
2009-04-06 15:48:00,3.29917,3.29933,3.2975,3.2975,9500000.0
2009-04-06 15:49:00,3.2977,3.29873,3.29193,3.29752,8500000.0
2009-04-06 15:50:00,3.29565,3.29715,3.29296,3.29704,16500000.0
2009-04-06 15:51:00,3.29408,3.29689,3.29078,3.29689,11750000.0
2009-04-06 15:52:00,3.29019,3.29592,3.29019,3.29288,9750000.0
2009-04-06 15:53:00,3.29388,3.29631,3.29319,3.29537,7750000.0
2009-04-06 15:54:00,3.29528,3.29554,3.28908,3.29445,8250000.0
2009-04-06 15:55:00,3.2939,3.29564,3.28984,3.29325,6250000.0
2009-04-06 15:56:00,3.29151,3.2946,3.2902,3.29211,6250000.0
2009-04-06 15:57:00,3.29242,3.29431,3.28946,3.29208,12250000.0
2009-04-06 15:58:00,3.29336,3.29336,3.29064,3.29064,11630000.0
2009-04-06 15:59:00,3.29138,3.29572,3.28947,3.29445,13000000.0
2009-04-06 16:00:00,3.29576,3.29577,3.29239,3.29577,7880000.0
2009-04-06 16:01:00,3.29775,3.29971,3.29411,3.29411,15500000.0
2009-04-06 16:02:00,3.29865,3.29942,3.29333,3.29333,6000000.0
2009-04-06 16:03:00,3.29852,3.29852,3.29549,3.29707,6250000.0
2009-04-06 16:04:00,3.29425,3.29685,3.29311,3.29574,6250000.0
2009-04-06 16:05:00,3.2951,3.2962,3.28913,3.2948,9880000.0
2009-04-06 16:06:00,3.29333,3.29603,3.29333,3.2943,5500000.0
2009-04-06 16:07:00,3.2963,3.298,3.29497,3.29761,11630000.0
2009-04-06 16:08:00,3.29584,3.29656,3.29261,3.29493,7500000.0
2009-04-06 16:09:00,3.29319,3.29564,3.2929,3.29451,7750000.0
2009-04-06 16:10:00,3.29047,3.29269,3.28929,3.29091,9750000.0
2009-04-06 16:11:00,3.29133,3.29467,3.29012,3.29061,9500000.0
2009-04-06 16:12:00,3.29013,3.29311,3.28725,3.2911,10500000.0
2009-04-06 16:13:00,3.29283,3.29457,3.29149,3.29412,7500000.0
2009-04-06 16:14:00,3.29301,3.29581,3.29003,3.29349,9750000.0
2009-04-06 16:15:00,3.29193,3.2966,3.29193,3.29315,7250000.0
2009-04-06 16:16:00,3.29538,3.29699,3.29298,3.29465,8130000.0
2009-04-06 16:17:00,3.2952,3.3005,3.2952,3.2999,8750000.0
2009-04-06 16:18:00,3.30021,3.30069,3.29709,3.29979,7500000.0
2009-04-06 16:19:00,3.29766,3.29984,3.29323,3.29553,10750000.0
2009-04-06 16:20:00,3.29746,3.29979,3.29602,3.29938,11000000.0
2009-04-06 16:21:00,3.29904,3.30003,3.29504,3.29544,5630000.0
2009-04-06 16:22:00,3.29851,3.30041,3.29593,3.29593,7000000.0
2009-04-06 16:23:00,3.29745,3.30062,3.29745,3.29839,7380000.0
2009-04-06 16:24:00,3.2977,3.30013,3.29424,3.29793,11750000.0
2009-04-06 16:25:00,3.30138,3.30624,3.29861,3.30521,12630000.0
2009-04-06 16:26:00,3.30437,3.3091,3.30308,3.30731,9000000.0
2009-04-06 16:27:00,3.30826,3.3085,3.30357,3.30813,9000000.0
2009-04-06 16:28:00,3.30318,3.30741,3.29787,3.30741,14380000.0
2009-04-06 16:29:00,3.30657,3.30906,3.30604,3.30697,6000000.0
2009-04-06 16:30:00,3.30694,3.30914,3.30383,3.30914,6000000.0
2009-04-06 16:31:00,3.30668,3.31019,3.30593,3.30922,7750000.0
2009-04-06 16:32:00,3.31228,3.31427,3.30676,3.30976,7760000.0
2009-04-06 16:33:00,3.31128,3.31309,3.30718,3.31063,9250000.0
2009-04-06 16:34:00,3.31138,3.31408,3.30961,3.31247,12000000.0
2009-04-06 16:35:00,3.31122,3.31434,3.30928,3.30928,11250000.0
2009-04-06 16:36:00,3.31035,3.31423,3.30538,3.3111,11250000.0
2009-04-06 16:37:00,3.30949,3.3154,3.30949,3.3154,10500000.0
2009-04-06 16:38:00,3.31365,3.31615,3.3116,3.31615,8250000.0
2009-04-06 16:39:00,3.31711,3.31736,3.31145,3.31573,8250000.0
2009-04-06 16:40:00,3.31512,3.32044,3.31388,3.31624,7000000.0
2009-04-06 16:41:00,3.31708,3.31863,3.31011,3.31715,8500000.0
2009-04-06 16:42:00,3.3127,3.31564,3.30781,3.31307,8000000.0
2009-04-06 16:43:00,3.30679,3.31137,3.30679,3.31053,7500000.0
2009-04-06 16:44:00,3.30747,3.30899,3.30657,3.3084,7250000.0
2009-04-06 16:45:00,3.3071,3.3075,3.3045,3.30721,9250000.0
2009-04-06 16:46:00,3.30497,3.30873,3.30377,3.30377,15000000.0
2009-04-06 16:47:00,3.30327,3.30587,3.29892,3.30221,7750000.0
2009-04-06 16:48:00,3.30603,3.30603,3.3009,3.30512,6250000.0
2009-04-06 16:49:00,3.30457,3.30467,3.30084,3.30467,9250000.0
2009-04-06 16:50:00,3.3022,3.3022,3.29744,3.30048,9750000.0
2009-04-06 16:51:00,3.29965,3.30229,3.29678,3.30229,5750000.0
2009-04-06 16:52:00,3.30025,3.30195,3.29843,3.30083,5750000.0
2009-04-06 16:53:00,3.30227,3.30355,3.29984,3.30109,6250000.0
2009-04-06 16:54:00,3.30051,3.30265,3.29829,3.30058,10500000.0
2009-04-06 16:55:00,3.30245,3.30247,3.29594,3.29594,6250000.0
2009-04-06 16:56:00,3.30066,3.30338,3.29984,3.30338,8000000.0
2009-04-06 16:57:00,3.30122,3.30334,3.30069,3.30334,8500000.0
2009-04-06 16:58:00,3.30125,3.30372,3.29862,3.30058,8750000.0
2009-04-06 16:59:00,3.29961,3.30262,3.29427,3.29776,9500000.0
2009-04-06 17:00:00,3.29517,3.2978,3.29039,3.29638,10750000.0
2009-04-06 17:01:00,3.29939,3.30398,3.29664,3.30398,7250000.0
2009-04-06 17:02:00,3.30177,3.30477,3.30039,3.30136,6250000.0
2009-04-06 17:03:00,3.30647,3.30843,3.30495,3.30843,8750000.0
2009-04-06 17:04:00,3.30986,3.31044,3.30587,3.31044,10500000.0
2009-04-06 17:05:00,3.311,3.31115,3.30651,3.30813,9000000.0
2009-04-06 17:06:00,3.31228,3.31344,3.30708,3.31059,8500000.0
2009-04-06 17:07:00,3.31062,3.31278,3.3096,3.31278,11000000.0
2009-04-06 17:08:00,3.30824,3.3127,3.30777,3.30777,13250000.0
2009-04-06 17:09:00,3.3113,3.3113,3.30815,3.30955,6250000.0
2009-04-06 17:10:00,3.30479,3.30944,3.30479,3.30925,9000000.0
2009-04-06 17:11:00,3.30699,3.31048,3.30297,3.31048,6000000.0
2009-04-06 17:12:00,3.31165,3.31217,3.30925,3.30971,7750000.0
2009-04-06 17:13:00,3.30977,3.31431,3.30977,3.31431,8000000.0
2009-04-06 17:14:00,3.31315,3.31431,3.30925,3.31024,8500000.0
2009-04-06 17:15:00,3.31445,3.31729,3.31078,3.31362,13000000.0
2009-04-06 17:16:00,3.3153,3.31646,3.31174,3.31472,7000000.0
2009-04-06 17:17:00,3.31204,3.31512,3.31204,3.315,7000000.0
2009-04-06 17:18:00,3.31356,3.31505,3.31197,3.31505,8000000.0
2009-04-06 17:19:00,3.31261,3.31441,3.31092,3.31092,10250000.0
2009-04-06 17:20:00,3.31149,3.31486,3.30997,3.31317,10000000.0
2009-04-06 17:21:00,3.31464,3.31584,3.31229,3.31479,9000000.0
2009-04-06 17:22:00,3.3124,3.31499,3.31076,3.31467,6750000.0
2009-04-06 17:23:00,3.31416,3.31589,3.31134,3.31589,9250000.0
2009-04-06 17:24:00,3.31512,3.31639,3.31149,3.31639,5250000.0
2009-04-06 17:25:00,3.31387,3.31757,3.31387,3.31757,8750000.0
2009-04-06 17:26:00,3.31688,3.31811,3.31434,3.31811,6250000.0
2009-04-06 17:27:00,3.31362,3.3173,3.31239,3.3173,9250000.0
2009-04-06 17:28:00,3.31554,3.31731,3.31519,3.31519,7250000.0
2009-04-06 17:29:00,3.31489,3.31597,3.31192,3.31597,6250000.0
2009-04-06 17:30:00,3.31525,3.31966,3.31426,3.31645,9250000.0
2009-04-06 17:31:00,3.32269,3.32328,3.31735,3.32007,8500000.0
2009-04-06 17:32:00,3.31912,3.32182,3.31372,3.31557,7500000.0
2009-04-06 17:33:00,3.31804,3.31975,3.31711,3.31918,12750000.0
2009-04-06 17:34:00,3.31791,3.32022,3.31726,3.31853,7000000.0
2009-04-06 17:35:00,3.31353,3.3195,3.31353,3.3151,7750000.0
2009-04-06 17:36:00,3.31607,3.3187,3.31469,3.31789,7000000.0
2009-04-06 17:37:00,3.31808,3.31979,3.31599,3.31657,9500000.0
2009-04-06 17:38:00,3.31811,3.32135,3.316,3.32023,12000000.0
2009-04-06 17:39:00,3.31961,3.32167,3.31913,3.31913,11500000.0
2009-04-06 17:40:00,3.31935,3.32323,3.31771,3.32189,7500000.0
2009-04-06 17:41:00,3.32165,3.32479,3.32151,3.32243,13010000.0
2009-04-06 17:42:00,3.32216,3.32483,3.32216,3.32218,9000000.0
2009-04-06 17:43:00,3.32351,3.3252,3.32136,3.32258,5500000.0
2009-04-06 17:44:00,3.32256,3.32675,3.32236,3.32423,9000000.0
2009-04-06 17:45:00,3.32537,3.32815,3.32537,3.32624,8500000.0
2009-04-06 17:46:00,3.32659,3.32841,3.32165,3.32165,13250000.0
2009-04-06 17:47:00,3.32777,3.32777,3.3233,3.3233,8750000.0
2009-04-06 17:48:00,3.32463,3.32607,3.31983,3.31983,6250000.0
2009-04-06 17:49:00,3.31867,3.32366,3.31815,3.32058,14250000.0
2009-04-06 17:50:00,3.32198,3.32345,3.31761,3.31761,7250000.0
2009-04-06 17:51:00,3.31993,3.32323,3.31869,3.32143,9750000.0
2009-04-06 17:52:00,3.32124,3.3233,3.32054,3.32293,7500000.0
2009-04-06 17:53:00,3.32161,3.32475,3.31811,3.32378,9380000.0
2009-04-06 17:54:00,3.32085,3.32257,3.31935,3.32226,8500000.0
2009-04-06 17:55:00,3.32286,3.32286,3.31919,3.31919,5250000.0
2009-04-06 17:56:00,3.32191,3.32288,3.31713,3.32005,13130000.0
2009-04-06 17:57:00,3.31995,3.32456,3.31808,3.321,6500000.0
2009-04-06 17:58:00,3.32359,3.32463,3.32113,3.32351,6880000.0
2009-04-06 17:59:00,3.32254,3.32638,3.31989,3.32556,7750000.0
2009-04-06 18:00:00,3.32572,3.33263,3.3253,3.32894,11880000.0
2009-04-06 18:01:00,3.32969,3.3311,3.32533,3.32533,13750000.0
2009-04-06 18:02:00,3.32809,3.3312,3.32583,3.33117,12010000.0
2009-04-06 18:03:00,3.32692,3.33171,3.32692,3.33103,7750000.0
2009-04-06 18:04:00,3.32813,3.32951,3.32644,3.32828,5500000.0
2009-04-06 18:05:00,3.32856,3.33129,3.32523,3.32886,10500000.0
2009-04-06 18:06:00,3.32833,3.33193,3.32637,3.33036,7750000.0
2009-04-06 18:07:00,3.32902,3.32912,3.32494,3.32691,9000000.0
2009-04-06 18:08:00,3.32614,3.32973,3.32335,3.32835,12130000.0
2009-04-06 18:09:00,3.32746,3.32966,3.32488,3.32564,7000000.0
2009-04-06 18:10:00,3.32718,3.3291,3.32649,3.32783,10000000.0
2009-04-06 18:11:00,3.33017,3.33129,3.32657,3.33129,9750000.0
2009-04-06 18:12:00,3.33276,3.33895,3.33276,3.33756,5750000.0
2009-04-06 18:13:00,3.34402,3.34402,3.34009,3.34029,6750000.0
2009-04-06 18:14:00,3.34091,3.34316,3.33931,3.34254,10250000.0
2009-04-06 18:15:00,3.34352,3.34602,3.33989,3.33989,9010000.0
2009-04-06 18:16:00,3.34039,3.34458,3.33983,3.34302,9250000.0
2009-04-06 18:17:00,3.34332,3.34613,3.3419,3.34249,22510000.0
2009-04-06 18:18:00,3.34551,3.34789,3.34245,3.34245,14760000.0
2009-04-06 18:19:00,3.34451,3.34526,3.34115,3.34262,5250000.0
2009-04-06 18:20:00,3.3437,3.3493,3.34242,3.3493,8500000.0
2009-04-06 18:21:00,3.34753,3.34881,3.34453,3.34829,9750000.0
2009-04-06 18:22:00,3.34512,3.34959,3.34345,3.34959,10000000.0
2009-04-06 18:23:00,3.34726,3.34954,3.34349,3.34954,6630000.0
2009-04-06 18:24:00,3.34874,3.34968,3.34452,3.34772,10750000.0
2009-04-06 18:25:00,3.344,3.34849,3.344,3.34817,7500000.0
2009-04-06 18:26:00,3.34695,3.34913,3.34271,3.34684,7000000.0
2009-04-06 18:27:00,3.34558,3.34834,3.34421,3.34809,6250000.0
2009-04-06 18:28:00,3.34713,3.34942,3.34316,3.34615,8250000.0
2009-04-06 18:29:00,3.345,3.34795,3.345,3.34656,5630000.0
2009-04-06 18:30:00,3.34662,3.34957,3.34357,3.34843,13630000.0
2009-04-06 18:31:00,3.35053,3.35053,3.33909,3.33975,11250000.0
2009-04-06 18:32:00,3.3373,3.34305,3.33507,3.34273,11750000.0
2009-04-06 18:33:00,3.34146,3.3452,3.34146,3.3434,8500000.0
2009-04-06 18:34:00,3.34464,3.34488,3.3384,3.33868,10500000.0
2009-04-06 18:35:00,3.34427,3.34427,3.33855,3.34177,5750000.0
2009-04-06 18:36:00,3.34245,3.34372,3.34043,3.34226,8880000.0
2009-04-06 18:37:00,3.34299,3.34462,3.33951,3.34462,9750000.0
2009-04-06 18:38:00,3.34337,3.34603,3.3391,3.34276,12250000.0
2009-04-06 18:39:00,3.34212,3.34651,3.33959,3.34584,7750000.0
2009-04-06 18:40:00,3.34448,3.34452,3.34038,3.34452,5250000.0
2009-04-06 18:41:00,3.34455,3.34739,3.34314,3.34739,7250000.0
2009-04-06 18:42:00,3.3425,3.34572,3.34085,3.34376,10750000.0
2009-04-06 18:43:00,3.34577,3.34577,3.33693,3.34032,14750000.0
2009-04-06 18:44:00,3.34134,3.34504,3.34046,3.34257,12750000.0
2009-04-06 18:45:00,3.34165,3.34378,3.33842,3.34346,10250000.0
2009-04-06 18:46:00,3.34048,3.34206,3.33506,3.34115,11750000.0
2009-04-06 18:47:00,3.34329,3.34383,3.33704,3.34107,6880000.0
2009-04-06 18:48:00,3.34133,3.34249,3.33815,3.34249,8500000.0
2009-04-06 18:49:00,3.34019,3.34323,3.34019,3.34167,6000000.0
2009-04-06 18:50:00,3.34132,3.34396,3.33983,3.34094,7000000.0
2009-04-06 18:51:00,3.34121,3.34299,3.33481,3.33481,8500000.0
2009-04-06 18:52:00,3.34155,3.34155,3.33845,3.33928,5750000.0
2009-04-06 18:53:00,3.33956,3.34228,3.33921,3.34228,13250000.0
2009-04-06 18:54:00,3.33962,3.34124,3.33775,3.33986,14750000.0
2009-04-06 18:55:00,3.33591,3.34052,3.33591,3.33997,13000000.0
2009-04-06 18:56:00,3.33865,3.33865,3.33106,3.33195,10500000.0
2009-04-06 18:57:00,3.33269,3.33527,3.32991,3.3322,7750000.0
2009-04-06 18:58:00,3.33104,3.33558,3.33104,3.33432,12000000.0
2009-04-06 18:59:00,3.3291,3.33331,3.32682,3.33226,5250000.0
2009-04-06 19:00:00,3.32895,3.33213,3.32566,3.33197,13750000.0
2009-04-06 19:01:00,3.3309,3.33297,3.32841,3.33297,7750000.0
2009-04-06 19:02:00,3.32941,3.33226,3.32474,3.32963,10750000.0
2009-04-06 19:03:00,3.33081,3.33347,3.33065,3.33311,7000000.0
2009-04-06 19:04:00,3.33453,3.33497,3.33175,3.33363,7000000.0
2009-04-06 19:05:00,3.33201,3.33416,3.33015,3.3327,7000000.0
2009-04-06 19:06:00,3.33053,3.33492,3.33053,3.33463,11000000.0
2009-04-06 19:07:00,3.33103,3.33408,3.32802,3.32802,10380000.0
2009-04-06 19:08:00,3.33001,3.3346,3.33001,3.3345,11500000.0
2009-04-06 19:09:00,3.33303,3.33402,3.33215,3.33342,6500000.0
2009-04-06 19:10:00,3.33229,3.33339,3.33022,3.33302,5250000.0
2009-04-06 19:11:00,3.33197,3.34028,3.33095,3.34028,11880000.0
2009-04-06 19:12:00,3.33956,3.34048,3.33542,3.33619,10500000.0
2009-04-06 19:13:00,3.3367,3.33755,3.3335,3.33613,7750000.0
2009-04-06 19:14:00,3.3356,3.3379,3.33336,3.3341,10500000.0
2009-04-06 19:15:00,3.33273,3.33574,3.33024,3.33464,13000000.0
2009-04-06 19:16:00,3.33516,3.33525,3.32967,3.33235,18000000.0
2009-04-06 19:17:00,3.3317,3.33585,3.33146,3.33573,12250000.0
2009-04-06 19:18:00,3.32971,3.33632,3.32971,3.33178,12000000.0
2009-04-06 19:19:00,3.33539,3.33604,3.32974,3.32974,8750000.0
2009-04-06 19:20:00,3.33361,3.33659,3.33361,3.33485,10750000.0
2009-04-06 19:21:00,3.33648,3.33648,3.32926,3.33285,11500000.0
2009-04-06 19:22:00,3.33364,3.3358,3.33203,3.3358,10500000.0
2009-04-06 19:23:00,3.33505,3.33584,3.33158,3.33584,12000000.0
2009-04-06 19:24:00,3.33569,3.33569,3.33049,3.333,5250000.0
2009-04-06 19:25:00,3.33189,3.33536,3.32953,3.332,5500000.0
2009-04-06 19:26:00,3.32999,3.33411,3.32999,3.3334,5630000.0
2009-04-06 19:27:00,3.32817,3.33561,3.32817,3.33561,5750000.0
2009-04-06 19:28:00,3.32975,3.33471,3.32954,3.33357,6250000.0
2009-04-06 19:29:00,3.33292,3.33507,3.32999,3.33357,19500000.0
2009-04-06 19:30:00,3.33224,3.33398,3.33132,3.33132,8000000.0
2009-04-06 19:31:00,3.33082,3.33444,3.32909,3.3329,11000000.0
2009-04-06 19:32:00,3.32967,3.33513,3.32881,3.33513,7500000.0
2009-04-06 19:33:00,3.33107,3.33472,3.3265,3.33436,7750000.0
2009-04-06 19:34:00,3.33238,3.33439,3.33042,3.33242,14500000.0
2009-04-06 19:35:00,3.32973,3.33577,3.32973,3.33577,7000000.0
2009-04-06 19:36:00,3.33178,3.33499,3.33102,3.33499,6000000.0
2009-04-06 19:37:00,3.33413,3.33638,3.33204,3.33561,11000000.0
2009-04-06 19:38:00,3.3347,3.33625,3.33363,3.33472,6750000.0
2009-04-06 19:39:00,3.33312,3.33614,3.33067,3.33482,5500000.0
2009-04-06 19:40:00,3.33051,3.33418,3.32828,3.33215,8880000.0
2009-04-06 19:41:00,3.33302,3.33612,3.33262,3.33298,8250000.0
2009-04-06 19:42:00,3.33622,3.33622,3.33282,3.33523,11250000.0
2009-04-06 19:43:00,3.33105,3.3355,3.33105,3.3355,5630000.0
2009-04-06 19:44:00,3.33404,3.33574,3.33084,3.33234,13000000.0
2009-04-06 19:45:00,3.33271,3.33529,3.33158,3.33517,9750000.0
2009-04-06 19:46:00,3.33348,3.3338,3.32972,3.32972,5500000.0
2009-04-06 19:47:00,3.32906,3.3336,3.32906,3.33345,8000000.0
2009-04-06 19:48:00,3.32894,3.33396,3.32894,3.33396,6260000.0
2009-04-06 19:49:00,3.32882,3.33291,3.32726,3.32726,7750000.0
2009-04-06 19:50:00,3.33033,3.33386,3.32792,3.33386,8500000.0
2009-04-06 19:51:00,3.33165,3.33165,3.32717,3.32978,8750000.0
2009-04-06 19:52:00,3.32866,3.33422,3.32866,3.33401,9500000.0
2009-04-06 19:53:00,3.3322,3.33343,3.32527,3.32646,6750000.0
2009-04-06 19:54:00,3.32765,3.33326,3.32765,3.33191,7000000.0
2009-04-06 19:55:00,3.33181,3.33332,3.33134,3.33134,10250000.0
2009-04-06 19:56:00,3.3331,3.3331,3.32685,3.32742,10750000.0
2009-04-06 19:57:00,3.32777,3.32856,3.32228,3.32232,17750000.0
2009-04-06 19:58:00,3.32551,3.32769,3.32431,3.32431,8000000.0
2009-04-06 19:59:00,3.32314,3.327,3.32314,3.32627,5500000.0
2009-04-06 20:00:00,3.32632,3.32941,3.32632,3.32708,10000000.0
2009-04-06 20:01:00,3.3267,3.32897,3.32502,3.32603,7750000.0
2009-04-06 20:02:00,3.32684,3.32856,3.32499,3.32769,8000000.0
2009-04-06 20:03:00,3.32572,3.32662,3.32175,3.32369,7000000.0
2009-04-06 20:04:00,3.32457,3.32631,3.32317,3.32359,5630000.0
2009-04-06 20:05:00,3.32331,3.32646,3.32302,3.32493,11750000.0
2009-04-06 20:06:00,3.32543,3.32712,3.32285,3.32448,13250000.0
2009-04-06 20:07:00,3.32491,3.32847,3.32411,3.32847,14000000.0
2009-04-06 20:08:00,3.3236,3.32694,3.32034,3.32034,8000000.0
2009-04-06 20:09:00,3.3257,3.32697,3.32109,3.32507,10750000.0
2009-04-06 20:10:00,3.32514,3.3262,3.32447,3.32468,8500000.0
2009-04-06 20:11:00,3.32303,3.32709,3.32303,3.32504,11750000.0
2009-04-06 20:12:00,3.32524,3.32763,3.32225,3.32763,6500000.0
2009-04-06 20:13:00,3.32847,3.32847,3.32012,3.32505,8750000.0
2009-04-06 20:14:00,3.32631,3.32823,3.32472,3.32472,12750000.0
2009-04-06 20:15:00,3.32486,3.32826,3.324,3.32556,7750000.0
2009-04-06 20:16:00,3.32427,3.32867,3.32326,3.32867,8250000.0
2009-04-06 20:17:00,3.32538,3.32949,3.32282,3.32471,9500000.0
2009-04-06 20:18:00,3.32845,3.32845,3.32405,3.32608,7000000.0
2009-04-06 20:19:00,3.32574,3.32938,3.32103,3.32934,9380000.0
2009-04-06 20:20:00,3.32805,3.33048,3.32626,3.32774,12500000.0
2009-04-06 20:21:00,3.32998,3.32998,3.32409,3.32661,14880000.0
2009-04-06 20:22:00,3.32654,3.3291,3.32654,3.32698,6500000.0
2009-04-06 20:23:00,3.32706,3.32905,3.32486,3.32561,7880000.0
2009-04-06 20:24:00,3.32542,3.32873,3.3241,3.3241,15880000.0
2009-04-06 20:25:00,3.32878,3.32878,3.32513,3.32849,9000000.0
2009-04-06 20:26:00,3.32826,3.32837,3.32271,3.32443,12250000.0
2009-04-06 20:27:00,3.32791,3.32791,3.32164,3.32164,6500000.0
2009-04-06 20:28:00,3.32367,3.32637,3.32278,3.32517,7500000.0
2009-04-06 20:29:00,3.32388,3.32671,3.32227,3.32671,8500000.0
2009-04-06 20:30:00,3.32667,3.32667,3.32182,3.32328,10380000.0
2009-04-06 20:31:00,3.32691,3.32745,3.32278,3.32587,9250000.0
2009-04-06 20:32:00,3.32503,3.32872,3.32482,3.32603,9130000.0
2009-04-06 20:33:00,3.32647,3.32837,3.32308,3.32308,11000000.0
2009-04-06 20:34:00,3.32551,3.32809,3.32551,3.32616,6250000.0
2009-04-06 20:35:00,3.32707,3.32847,3.32499,3.32593,5500000.0
2009-04-06 20:36:00,3.32857,3.3298,3.32742,3.32742,6500000.0
2009-04-06 20:37:00,3.32665,3.3348,3.32425,3.33086,11750000.0
2009-04-06 20:38:00,3.32776,3.33042,3.32721,3.33009,11250000.0
2009-04-06 20:39:00,3.32737,3.32962,3.32601,3.32601,5750000.0
2009-04-06 20:40:00,3.32621,3.33136,3.32593,3.32909,12510000.0
2009-04-06 20:41:00,3.32723,3.33154,3.32524,3.33058,17250000.0
2009-04-06 20:42:00,3.32672,3.32867,3.32413,3.32749,13500000.0
2009-04-06 20:43:00,3.32719,3.32827,3.32368,3.3248,7750000.0
2009-04-06 20:44:00,3.32559,3.32798,3.32246,3.32487,10250000.0
2009-04-06 20:45:00,3.32756,3.32791,3.32499,3.32499,7380000.0
2009-04-06 20:46:00,3.32651,3.32824,3.32432,3.32695,5750000.0
2009-04-06 20:47:00,3.3246,3.32728,3.3222,3.32408,7500000.0
2009-04-06 20:48:00,3.32333,3.32579,3.32135,3.32424,5750000.0
2009-04-06 20:49:00,3.31984,3.32528,3.31984,3.32323,8250000.0
2009-04-06 20:50:00,3.32243,3.32576,3.32132,3.32195,10500000.0
2009-04-06 20:51:00,3.31871,3.32559,3.31871,3.32253,7250000.0
2009-04-06 20:52:00,3.32285,3.32567,3.31953,3.32322,10880000.0
2009-04-06 20:53:00,3.32322,3.32639,3.3221,3.32446,9250000.0
2009-04-06 20:54:00,3.32366,3.32766,3.32341,3.32341,7250000.0
2009-04-06 20:55:00,3.32593,3.32709,3.3233,3.32538,13500000.0
2009-04-06 20:56:00,3.32197,3.32689,3.32197,3.32269,5260000.0
2009-04-06 20:57:00,3.32739,3.32822,3.32272,3.3272,14250000.0
2009-04-06 20:58:00,3.32783,3.32916,3.32459,3.3269,14510000.0
2009-04-06 20:59:00,3.32663,3.33015,3.32395,3.33015,12000000.0
2009-04-06 21:00:00,3.32652,3.33007,3.3265,3.32777,6750000.0
2009-04-06 21:01:00,3.32734,3.32964,3.32334,3.32675,6250000.0
2009-04-06 21:02:00,3.3257,3.33078,3.32428,3.32428,11250000.0
2009-04-06 21:03:00,3.32933,3.33048,3.32738,3.32738,10000000.0
2009-04-06 21:04:00,3.32775,3.32887,3.32689,3.32839,6380000.0
2009-04-06 21:05:00,3.32582,3.32842,3.32575,3.32842,8750000.0
2009-04-06 21:06:00,3.32488,3.32886,3.32488,3.32736,8750000.0
2009-04-06 21:07:00,3.32691,3.32987,3.32623,3.32948,7750000.0
2009-04-06 21:08:00,3.32968,3.32968,3.32607,3.32774,15500000.0
2009-04-06 21:09:00,3.32738,3.33003,3.32572,3.32908,10250000.0
2009-04-06 21:10:00,3.3267,3.33084,3.3267,3.32883,6750000.0
2009-04-06 21:11:00,3.3279,3.33064,3.32725,3.33064,5250000.0
2009-04-06 21:12:00,3.32795,3.32995,3.32547,3.32547,5250000.0
2009-04-06 21:13:00,3.32707,3.3302,3.32707,3.3302,5000000.0
2009-04-06 21:14:00,3.32639,3.33109,3.32639,3.32942,9880000.0
2009-04-06 21:15:00,3.33092,3.33097,3.32586,3.32713,11500000.0
2009-04-06 21:16:00,3.3296,3.3296,3.32482,3.32741,12500000.0
2009-04-06 21:17:00,3.32412,3.32954,3.32299,3.32654,10380000.0
2009-04-06 21:18:00,3.32924,3.32924,3.32359,3.32821,7000000.0
2009-04-06 21:19:00,3.32533,3.32791,3.32415,3.32672,5750000.0
2009-04-06 21:20:00,3.32573,3.3327,3.32408,3.3305,7500000.0
2009-04-06 21:21:00,3.32483,3.32766,3.32445,3.32641,11750000.0
2009-04-06 21:22:00,3.32861,3.32861,3.32321,3.32487,8500000.0
2009-04-06 21:23:00,3.32824,3.32861,3.32634,3.3274,8000000.0
2009-04-06 21:24:00,3.32443,3.32748,3.32229,3.32442,7000000.0
2009-04-06 21:25:00,3.32576,3.3267,3.32231,3.32404,8880000.0
2009-04-06 21:26:00,3.32595,3.32818,3.32368,3.32725,7750000.0
2009-04-06 21:27:00,3.32287,3.32609,3.3217,3.3217,8250000.0
2009-04-06 21:28:00,3.32201,3.32725,3.32201,3.32493,6250000.0
2009-04-06 21:29:00,3.32306,3.32641,3.32155,3.32519,6250000.0
2009-04-06 21:30:00,3.32531,3.32729,3.32228,3.32674,9000000.0
2009-04-06 21:31:00,3.3238,3.32641,3.32188,3.32248,9630000.0
2009-04-06 21:32:00,3.32095,3.32594,3.32038,3.32345,9130000.0
2009-04-06 21:33:00,3.32438,3.32755,3.32438,3.32457,6000000.0
2009-04-06 21:34:00,3.32642,3.32732,3.3237,3.32732,9250000.0
2009-04-06 21:35:00,3.31868,3.32661,3.31868,3.32661,6750000.0
2009-04-06 21:36:00,3.32616,3.32616,3.32363,3.32363,9250000.0
2009-04-06 21:37:00,3.32533,3.32727,3.32218,3.32727,6750000.0
2009-04-06 21:38:00,3.32252,3.32719,3.32252,3.32455,12250000.0
2009-04-06 21:39:00,3.32805,3.32805,3.32213,3.32573,10000000.0
2009-04-06 21:40:00,3.32735,3.32735,3.32123,3.32412,5250000.0
2009-04-06 21:41:00,3.32616,3.32667,3.32254,3.32254,6880000.0
2009-04-06 21:42:00,3.3239,3.32663,3.3239,3.3241,8250000.0
2009-04-06 21:43:00,3.32663,3.32663,3.32251,3.32331,7750000.0
2009-04-06 21:44:00,3.32399,3.32494,3.31899,3.32306,5750000.0
2009-04-06 21:45:00,3.32304,3.32573,3.32194,3.32194,12500000.0
2009-04-06 21:46:00,3.32397,3.32631,3.32254,3.32254,5750000.0
2009-04-06 21:47:00,3.32423,3.32535,3.32236,3.32312,11750000.0
2009-04-06 21:48:00,3.32283,3.32522,3.32241,3.32423,10750000.0
2009-04-06 21:49:00,3.32462,3.32531,3.32139,3.32139,5250000.0
2009-04-06 21:50:00,3.32101,3.32432,3.31748,3.32086,10000000.0
2009-04-06 21:51:00,3.32066,3.32265,3.31993,3.32171,7250000.0
2009-04-06 21:52:00,3.32096,3.32284,3.3209,3.32264,8250000.0
2009-04-06 21:53:00,3.32031,3.32201,3.31629,3.31629,8500000.0
2009-04-06 21:54:00,3.31685,3.31966,3.31557,3.31966,8500000.0
2009-04-06 21:55:00,3.31828,3.31829,3.31394,3.31613,7750000.0
2009-04-06 21:56:00,3.31566,3.31759,3.31309,3.31309,5250000.0
2009-04-06 21:57:00,3.31737,3.31985,3.31509,3.31509,8500000.0
2009-04-06 21:58:00,3.31692,3.32,3.31692,3.3179,9250000.0
2009-04-06 21:59:00,3.3158,3.32111,3.3158,3.31661,13000000.0
2009-04-06 22:00:00,3.31813,3.31962,3.31128,3.31703,18130000.0
2009-04-06 22:01:00,3.31704,3.31865,3.31449,3.31865,5250000.0
2009-04-06 22:02:00,3.31823,3.31878,3.31461,3.31703,13000000.0
2009-04-06 22:03:00,3.31633,3.32032,3.31478,3.31478,5500000.0
2009-04-06 22:04:00,3.3195,3.31952,3.31569,3.3191,14750000.0
2009-04-06 22:05:00,3.31619,3.31962,3.31619,3.31802,8000000.0
2009-04-06 22:06:00,3.31829,3.31955,3.31443,3.31443,7500000.0
2009-04-06 22:07:00,3.31826,3.32025,3.31815,3.31872,11000000.0
2009-04-06 22:08:00,3.31829,3.32027,3.31503,3.31608,17880000.0
2009-04-06 22:09:00,3.31758,3.31989,3.31275,3.31655,7250000.0
2009-04-06 22:10:00,3.31486,3.32918,3.31486,3.31928,22000000.0
2009-04-06 22:11:00,3.31776,3.31952,3.31381,3.31845,13750000.0
2009-04-06 22:12:00,3.32006,3.3201,3.31604,3.31604,14000000.0
2009-04-06 22:13:00,3.31782,3.31881,3.31584,3.31584,3750000.0
2009-04-06 22:14:00,3.318,3.32035,3.31649,3.3192,12000000.0
2009-04-06 22:15:00,3.31992,3.32215,3.31767,3.32127,5750000.0
2009-04-06 22:16:00,3.32056,3.32393,3.31841,3.32194,11500000.0
2009-04-06 22:17:00,3.32115,3.32303,3.3177,3.32153,8000000.0
2009-04-06 22:18:00,3.32114,3.32334,3.31931,3.32334,7000000.0
2009-04-06 22:19:00,3.32426,3.32426,3.31931,3.32011,8000000.0
2009-04-06 22:20:00,3.32148,3.32238,3.32113,3.32129,6000000.0
2009-04-06 22:21:00,3.31973,3.3233,3.31936,3.32168,6500000.0
2009-04-06 22:22:00,3.3173,3.32296,3.3173,3.32296,6000000.0
2009-04-06 22:23:00,3.32124,3.32522,3.3196,3.32442,10250000.0
2009-04-06 22:24:00,3.31693,3.32263,3.31693,3.31992,6250000.0
2009-04-06 22:25:00,3.32167,3.32377,3.3202,3.3233,7500000.0
2009-04-06 22:26:00,3.32164,3.32341,3.32069,3.32341,15750000.0
2009-04-06 22:27:00,3.32118,3.3241,3.32073,3.32073,5750000.0
2009-04-06 22:28:00,3.32249,3.32517,3.32249,3.32517,3750000.0
2009-04-06 22:29:00,3.32239,3.32504,3.3215,3.32321,12500000.0
2009-04-06 22:30:00,3.32039,3.32356,3.31806,3.31806,9750000.0
2009-04-06 22:31:00,3.32175,3.32233,3.32024,3.32233,7750000.0
2009-04-06 22:32:00,3.32096,3.32385,3.31958,3.3214,8750000.0
2009-04-06 22:33:00,3.321,3.32485,3.32059,3.32153,18750000.0
2009-04-06 22:34:00,3.32171,3.32396,3.3199,3.32396,6250000.0
2009-04-06 22:35:00,3.32197,3.32402,3.31746,3.32123,16250000.0
2009-04-06 22:36:00,3.31934,3.32364,3.31934,3.32284,17500000.0
2009-04-06 22:37:00,3.32014,3.32307,3.32014,3.32072,9750000.0
2009-04-06 22:38:00,3.32129,3.32272,3.31956,3.32179,7000000.0
2009-04-06 22:39:00,3.32191,3.32321,3.31921,3.32196,7500000.0
2009-04-06 22:40:00,3.32321,3.32407,3.31953,3.3222,10750000.0
2009-04-06 22:41:00,3.31847,3.32407,3.31843,3.32306,7880000.0
2009-04-06 22:42:00,3.32215,3.32324,3.31589,3.32041,10750000.0
2009-04-06 22:43:00,3.32176,3.32375,3.32066,3.32191,10500000.0
2009-04-06 22:44:00,3.31814,3.32431,3.31814,3.32431,11500000.0
2009-04-06 22:45:00,3.32364,3.32407,3.32161,3.32407,9250000.0
2009-04-06 22:46:00,3.32056,3.32379,3.31795,3.32047,10000000.0
2009-04-06 22:47:00,3.31971,3.32296,3.31891,3.32194,7750000.0
2009-04-06 22:48:00,3.32034,3.3234,3.31756,3.3234,7000000.0
2009-04-06 22:49:00,3.32026,3.32133,3.316,3.32133,10000000.0
2009-04-06 22:50:00,3.32138,3.32138,3.31609,3.31726,11250000.0
2009-04-06 22:51:00,3.31812,3.31937,3.31617,3.31617,5500000.0
2009-04-06 22:52:00,3.31693,3.31854,3.31437,3.31854,7130000.0
2009-04-06 22:53:00,3.3185,3.31936,3.3153,3.31936,10250000.0
2009-04-06 22:54:00,3.3177,3.31993,3.3161,3.31993,10250000.0
2009-04-06 22:55:00,3.31615,3.31971,3.31615,3.31776,6500000.0
2009-04-06 22:56:00,3.31805,3.3204,3.31776,3.3181,5750000.0
2009-04-06 22:57:00,3.3182,3.32105,3.31619,3.31852,11000000.0
2009-04-06 22:58:00,3.31929,3.31991,3.31614,3.31833,7250000.0
2009-04-06 22:59:00,3.32134,3.32157,3.318,3.31906,16000000.0
2009-04-06 23:00:00,3.31787,3.3294,3.31787,3.32347,8500000.0
2009-04-06 23:01:00,3.31883,3.32559,3.31883,3.32449,7500000.0
2009-04-06 23:02:00,3.31943,3.32371,3.31943,3.32232,7000000.0
2009-04-06 23:03:00,3.3214,3.32536,3.32041,3.32141,9630000.0
2009-04-06 23:04:00,3.32047,3.32276,3.32047,3.32215,13000000.0
2009-04-06 23:05:00,3.32079,3.32202,3.31806,3.32149,5250000.0
2009-04-06 23:06:00,3.32061,3.32354,3.31856,3.31948,8750000.0
2009-04-06 23:07:00,3.32144,3.3242,3.32,3.3242,9750000.0
2009-04-06 23:08:00,3.32153,3.3238,3.31836,3.3198,7750000.0
2009-04-06 23:09:00,3.3201,3.32413,3.31794,3.32192,13000000.0
2009-04-06 23:11:00,3.3229,3.32376,3.3213,3.32236,8500000.0
2009-04-06 23:12:00,3.32091,3.32577,3.32091,3.32276,7500000.0
2009-04-06 23:13:00,3.32212,3.32401,3.32184,3.32185,7750000.0
2009-04-06 23:14:00,3.32166,3.32289,3.32035,3.32063,5500000.0
2009-04-06 23:15:00,3.32058,3.32215,3.3172,3.32077,11500000.0
2009-04-06 23:16:00,3.3209,3.3221,3.32065,3.32104,9500000.0
2009-04-06 23:17:00,3.32095,3.32331,3.32084,3.32084,11500000.0
2009-04-06 23:18:00,3.32084,3.32275,3.32054,3.32136,6250000.0
2009-04-06 23:19:00,3.32128,3.32238,3.31637,3.32008,10000000.0
2009-04-06 23:20:00,3.32143,3.32267,3.32131,3.32131,8750000.0
2009-04-06 23:21:00,3.32146,3.3227,3.31777,3.32087,5750000.0
2009-04-06 23:22:00,3.32051,3.32283,3.31565,3.32076,5250000.0
2009-04-06 23:23:00,3.3207,3.3217,3.31427,3.32054,8000000.0
2009-04-06 23:24:00,3.32112,3.32311,3.32081,3.32311,8500000.0
2009-04-06 23:26:00,3.31997,3.32177,3.31784,3.32163,6000000.0
2009-04-06 23:27:00,3.31928,3.32142,3.31551,3.31935,6260000.0
2009-04-06 23:28:00,3.32164,3.32164,3.31663,3.3177,10250000.0
2009-04-06 23:29:00,3.31506,3.31947,3.31475,3.31664,5750000.0
2009-04-06 23:30:00,3.31712,3.32001,3.31526,3.31868,8250000.0
2009-04-06 23:31:00,3.31358,3.31738,3.31358,3.31738,6250000.0
2009-04-06 23:32:00,3.31711,3.31933,3.31395,3.31395,10000000.0
2009-04-06 23:33:00,3.31539,3.3158,3.31248,3.31372,6250000.0
2009-04-06 23:34:00,3.31104,3.31664,3.31104,3.31537,7500000.0
2009-04-06 23:35:00,3.31478,3.31679,3.31241,3.31241,10750000.0
2009-04-06 23:36:00,3.31395,3.31708,3.31209,3.31539,6750000.0
2009-04-06 23:37:00,3.31575,3.31779,3.31537,3.31583,11250000.0
2009-04-06 23:38:00,3.31769,3.31908,3.31631,3.31699,8000000.0
2009-04-06 23:39:00,3.31653,3.31862,3.31412,3.31673,7500000.0
2009-04-06 23:40:00,3.316,3.31813,3.31516,3.3167,7000000.0
2009-04-06 23:41:00,3.31705,3.31906,3.31594,3.31906,11130000.0
2009-04-06 23:42:00,3.31825,3.32625,3.31825,3.32625,10250000.0
2009-04-06 23:43:00,3.32638,3.32726,3.31888,3.31888,5250000.0
2009-04-06 23:44:00,3.31518,3.31982,3.31518,3.31791,6750000.0
2009-04-06 23:45:00,3.31844,3.32206,3.31653,3.3197,13500000.0
2009-04-06 23:46:00,3.31717,3.32203,3.31581,3.31846,5500000.0
2009-04-06 23:47:00,3.31818,3.323,3.31398,3.323,6000000.0
2009-04-06 23:48:00,3.32078,3.32185,3.31745,3.31745,10000000.0
2009-04-06 23:49:00,3.32076,3.32152,3.31728,3.32082,6000000.0
2009-04-06 23:50:00,3.3206,3.32334,3.3206,3.32129,9000000.0
2009-04-06 23:51:00,3.32083,3.3232,3.32074,3.32117,10750000.0
2009-04-06 23:52:00,3.32326,3.32326,3.3178,3.32111,8250000.0
2009-04-06 23:53:00,3.32105,3.32253,3.31892,3.32117,8000000.0
2009-04-06 23:54:00,3.32052,3.32261,3.32052,3.32261,6000000.0
2009-04-06 23:55:00,3.32045,3.3228,3.3186,3.32265,10000000.0
2009-04-06 23:56:00,3.32072,3.32183,3.32027,3.32098,10500000.0
2009-04-06 23:57:00,3.32098,3.32333,3.31857,3.32063,5500000.0
2009-04-06 23:58:00,3.32033,3.32231,3.31735,3.32192,9880000.0
2009-04-06 23:59:00,3.32094,3.32219,3.31768,3.32154,6000000.0
2009-04-07 00:00:00,3.3196,3.32236,3.31879,3.32236,8500000.0
2009-04-07 00:01:00,3.31937,3.32084,3.3178,3.31822,10000000.0
2009-04-07 00:02:00,3.3186,3.31901,3.31519,3.3184,8880000.0
2009-04-07 00:03:00,3.31821,3.3203,3.31821,3.3186,5750000.0
2009-04-07 00:04:00,3.31851,3.3191,3.3155,3.31909,10250000.0
2009-04-07 00:05:00,3.31913,3.32162,3.31706,3.32121,7750000.0
2009-04-07 00:06:00,3.31922,3.32002,3.31922,3.32002,6750000.0
2009-04-07 00:07:00,3.31982,3.32141,3.31665,3.3194,9750000.0
2009-04-07 00:08:00,3.31937,3.32253,3.31831,3.32253,8750000.0
2009-04-07 00:09:00,3.32092,3.32376,3.32055,3.32364,6500000.0
2009-04-07 00:10:00,3.32186,3.32326,3.32034,3.32189,8250000.0
2009-04-07 00:11:00,3.32283,3.32457,3.31953,3.32457,14250000.0
2009-04-07 00:12:00,3.32086,3.32192,3.31955,3.32192,6250000.0
2009-04-07 00:13:00,3.32241,3.32416,3.32202,3.32416,6500000.0
2009-04-07 00:14:00,3.32156,3.32514,3.32074,3.32207,10880000.0
2009-04-07 00:15:00,3.32218,3.3244,3.32218,3.32426,9000000.0
2009-04-07 00:16:00,3.3218,3.3238,3.3204,3.3204,10000000.0
2009-04-07 00:17:00,3.32249,3.32438,3.32055,3.32274,13250000.0
2009-04-07 00:18:00,3.32207,3.32463,3.32015,3.32463,7500000.0
2009-04-07 00:19:00,3.32298,3.32373,3.32081,3.32371,5750000.0
2009-04-07 00:20:00,3.32435,3.32435,3.3215,3.32233,16380000.0
2009-04-07 00:21:00,3.31663,3.32362,3.31663,3.32167,10380000.0
2009-04-07 00:22:00,3.32135,3.32405,3.31963,3.32405,15250000.0
2009-04-07 00:23:00,3.31868,3.32421,3.31868,3.32147,8500000.0
2009-04-07 00:24:00,3.32186,3.3231,3.32027,3.3219,7750000.0
2009-04-07 00:25:00,3.32216,3.32408,3.31777,3.31777,13000000.0
2009-04-07 00:26:00,3.32254,3.32436,3.31956,3.32114,6250000.0
2009-04-07 00:27:00,3.32132,3.32296,3.32002,3.32233,8250000.0
2009-04-07 00:28:00,3.32131,3.32507,3.32087,3.32507,9260000.0
2009-04-07 00:29:00,3.32226,3.32384,3.3189,3.3189,7880000.0
2009-04-07 00:30:00,3.32232,3.32397,3.32014,3.32253,11380000.0
2009-04-07 00:31:00,3.31886,3.32314,3.31886,3.3203,11380000.0
2009-04-07 00:32:00,3.32154,3.32418,3.31947,3.31947,8260000.0
2009-04-07 00:34:00,3.32218,3.32361,3.31953,3.32235,5250000.0
2009-04-07 00:35:00,3.32155,3.32317,3.31985,3.31985,11500000.0
2009-04-07 00:36:00,3.3198,3.3232,3.3198,3.3232,6000000.0
2009-04-07 00:37:00,3.32067,3.32297,3.31876,3.31876,6000000.0
2009-04-07 00:38:00,3.32203,3.32356,3.3176,3.32022,9750000.0
2009-04-07 00:39:00,3.31763,3.32332,3.31763,3.32155,10750000.0
2009-04-07 00:40:00,3.32064,3.32275,3.32012,3.3217,6250000.0
2009-04-07 00:41:00,3.32324,3.32324,3.32092,3.32155,7000000.0
2009-04-07 00:42:00,3.32067,3.32341,3.31738,3.32341,9130000.0
2009-04-07 00:43:00,3.32098,3.32272,3.31746,3.32092,8630000.0
2009-04-07 00:44:00,3.32061,3.32293,3.31703,3.32086,8500000.0
2009-04-07 00:45:00,3.31886,3.32313,3.31886,3.32313,7750000.0
2009-04-07 00:46:00,3.32064,3.32064,3.31725,3.31947,6250000.0
2009-04-07 00:47:00,3.31952,3.31972,3.31757,3.31757,9500000.0
2009-04-07 00:48:00,3.32132,3.32255,3.31865,3.32095,8880000.0
2009-04-07 00:49:00,3.32103,3.32275,3.31971,3.32275,9750000.0
2009-04-07 00:50:00,3.32081,3.32329,3.32024,3.3225,8000000.0
2009-04-07 00:51:00,3.32079,3.32216,3.31919,3.31962,13750000.0
2009-04-07 00:52:00,3.32043,3.32052,3.31809,3.3197,7000000.0
2009-04-07 00:53:00,3.31889,3.32225,3.31548,3.32035,10250000.0
2009-04-07 00:54:00,3.3202,3.32188,3.31515,3.31515,6000000.0
2009-04-07 00:55:00,3.31941,3.32269,3.31694,3.31889,6750000.0
2009-04-07 00:56:00,3.31928,3.32299,3.31696,3.3227,5250000.0
2009-04-07 00:57:00,3.31613,3.32173,3.31613,3.31922,7750000.0
2009-04-07 00:58:00,3.32219,3.32256,3.31654,3.3197,7750000.0
2009-04-07 00:59:00,3.32051,3.32081,3.31717,3.31982,5500000.0
2009-04-07 01:00:00,3.31572,3.32239,3.31572,3.31937,12000000.0
2009-04-07 01:01:00,3.3214,3.3214,3.31875,3.31934,5500000.0
2009-04-07 01:02:00,3.3191,3.32009,3.31559,3.31916,9250000.0
2009-04-07 01:03:00,3.31501,3.32103,3.31501,3.32054,6500000.0
2009-04-07 01:04:00,3.31835,3.32008,3.31446,3.31822,5500000.0
2009-04-07 01:05:00,3.31595,3.32021,3.31595,3.31846,7750000.0
2009-04-07 01:06:00,3.32044,3.32079,3.31671,3.31671,10250000.0
2009-04-07 01:07:00,3.31496,3.31868,3.31477,3.31615,7750000.0
2009-04-07 01:08:00,3.31532,3.31573,3.31264,3.31264,7000000.0
2009-04-07 01:09:00,3.31803,3.31803,3.31237,3.31394,10260000.0
2009-04-07 01:10:00,3.31428,3.31653,3.31238,3.31592,10750000.0
2009-04-07 01:11:00,3.31225,3.31739,3.31225,3.31669,10500000.0
2009-04-07 01:12:00,3.31583,3.31705,3.31573,3.31576,10500000.0
2009-04-07 01:13:00,3.31606,3.31687,3.31532,3.31594,5250000.0
2009-04-07 01:14:00,3.31754,3.31836,3.31551,3.31652,8750000.0
2009-04-07 01:15:00,3.31787,3.32061,3.31726,3.31895,11750000.0
2009-04-07 01:16:00,3.32093,3.32093,3.31517,3.31863,7750000.0
2009-04-07 01:17:00,3.31839,3.32105,3.31673,3.32105,7500000.0
2009-04-07 01:18:00,3.31895,3.32086,3.31625,3.31625,5500000.0
2009-04-07 01:19:00,3.31829,3.32109,3.31807,3.31974,11130000.0
2009-04-07 01:20:00,3.32205,3.32205,3.31951,3.31957,7750000.0
2009-04-07 01:21:00,3.3192,3.32336,3.3192,3.32336,6000000.0
2009-04-07 01:22:00,3.3187,3.32263,3.3187,3.32162,6000000.0
2009-04-07 01:23:00,3.31971,3.322,3.31698,3.31698,6750000.0
2009-04-07 01:24:00,3.31924,3.32247,3.31924,3.32113,5500000.0
2009-04-07 01:25:00,3.32138,3.32378,3.32073,3.32172,12000000.0
2009-04-07 01:26:00,3.3216,3.32534,3.32157,3.32242,10750000.0
2009-04-07 01:27:00,3.32352,3.32637,3.32219,3.32463,7500000.0
2009-04-07 01:28:00,3.32501,3.32797,3.32032,3.32627,16250000.0
2009-04-07 01:29:00,3.32365,3.32495,3.32049,3.3228,5500000.0
2009-04-07 01:30:00,3.31982,3.32439,3.31794,3.32337,10250000.0
2009-04-07 01:31:00,3.32055,3.32639,3.32055,3.32387,18250000.0
2009-04-07 01:32:00,3.32306,3.32532,3.32199,3.32382,7130000.0
2009-04-07 01:33:00,3.32851,3.32997,3.32279,3.32649,16750000.0
2009-04-07 01:34:00,3.32574,3.3305,3.32574,3.3267,7130000.0
2009-04-07 01:35:00,3.33386,3.33441,3.3312,3.3315,6000000.0
2009-04-07 01:36:00,3.32912,3.33313,3.32912,3.33125,5500000.0
2009-04-07 01:37:00,3.33039,3.33454,3.32949,3.33343,6630000.0
2009-04-07 01:38:00,3.32807,3.33432,3.32807,3.33432,6000000.0
2009-04-07 01:39:00,3.33298,3.33371,3.32902,3.33244,10750000.0
2009-04-07 01:40:00,3.33116,3.33251,3.32979,3.33097,6250000.0
2009-04-07 01:41:00,3.33224,3.33284,3.33036,3.3315,7510000.0
2009-04-07 01:42:00,3.33044,3.33298,3.33004,3.33298,7750000.0
2009-04-07 01:43:00,3.32865,3.3324,3.32865,3.33006,7750000.0
2009-04-07 01:44:00,3.32894,3.33127,3.32894,3.32988,6750000.0
2009-04-07 01:45:00,3.33205,3.3372,3.33186,3.33586,6000000.0
2009-04-07 01:46:00,3.33023,3.33737,3.33023,3.33552,6000000.0
2009-04-07 01:47:00,3.33164,3.33579,3.3302,3.33335,5500000.0
2009-04-07 01:48:00,3.33424,3.33814,3.33322,3.33814,11000000.0
2009-04-07 01:49:00,3.3313,3.33807,3.3313,3.33807,7250000.0
2009-04-07 01:50:00,3.33122,3.33761,3.33122,3.33649,10750000.0
2009-04-07 01:51:00,3.33988,3.33988,3.33381,3.33539,6500000.0
2009-04-07 01:52:00,3.33955,3.33955,3.33038,3.33439,5500000.0
2009-04-07 01:53:00,3.33756,3.33905,3.33409,3.338,8750000.0
2009-04-07 01:54:00,3.3295,3.33729,3.3295,3.33316,6250000.0
2009-04-07 01:55:00,3.33115,3.33732,3.32796,3.33286,7250000.0
2009-04-07 01:56:00,3.33773,3.33773,3.33086,3.33347,11000000.0
2009-04-07 01:57:00,3.33625,3.33792,3.33321,3.33321,9000000.0
2009-04-07 01:58:00,3.33806,3.33813,3.3356,3.337,10000000.0
2009-04-07 02:01:00,3.34238,3.34258,3.33687,3.34258,5250000.0
2009-04-07 02:02:00,3.33756,3.34238,3.33483,3.34238,12260000.0
2009-04-07 02:03:00,3.33588,3.34138,3.33426,3.34022,9250000.0
2009-04-07 02:04:00,3.33676,3.34094,3.3355,3.3386,16000000.0
2009-04-07 02:05:00,3.33567,3.33941,3.33366,3.33464,9500000.0
2009-04-07 02:06:00,3.33601,3.33804,3.33394,3.33623,8500000.0
2009-04-07 02:07:00,3.33957,3.33957,3.33371,3.33912,11750000.0
2009-04-07 02:08:00,3.33427,3.33678,3.3335,3.33515,5750000.0
2009-04-07 02:09:00,3.33947,3.33947,3.33212,3.33632,10000000.0
2009-04-07 02:10:00,3.33244,3.33753,3.33234,3.33242,13380000.0
2009-04-07 02:11:00,3.33434,3.33741,3.33196,3.3342,7380000.0
2009-04-07 02:12:00,3.33398,3.33914,3.33398,3.33548,8750000.0
2009-04-07 02:13:00,3.33077,3.33858,3.33055,3.33574,9000000.0
2009-04-07 02:14:00,3.33389,3.33876,3.3321,3.33597,12250000.0
2009-04-07 02:15:00,3.33304,3.33826,3.33153,3.33317,18750000.0
2009-04-07 02:16:00,3.33176,3.33767,3.32876,3.33283,8500000.0
2009-04-07 02:17:00,3.33258,3.33723,3.33221,3.33567,7000000.0
2009-04-07 02:18:00,3.33358,3.33912,3.3322,3.33912,10630000.0
2009-04-07 02:19:00,3.33148,3.33862,3.33148,3.33862,7750000.0
2009-04-07 02:20:00,3.33281,3.3365,3.32962,3.33584,7750000.0
2009-04-07 02:21:00,3.33174,3.33724,3.33104,3.33491,7000000.0
2009-04-07 02:22:00,3.32877,3.33452,3.32704,3.33056,11750000.0
2009-04-07 02:23:00,3.33039,3.33543,3.33039,3.33156,7000000.0
2009-04-07 02:24:00,3.32967,3.3374,3.32967,3.33136,10500000.0
2009-04-07 02:25:00,3.3279,3.33479,3.3265,3.32669,6000000.0
2009-04-07 02:26:00,3.33195,3.33547,3.32868,3.33465,5500000.0
2009-04-07 02:27:00,3.33125,3.33604,3.3293,3.33168,12250000.0
2009-04-07 02:28:00,3.33162,3.33614,3.33162,3.33209,8000000.0
2009-04-07 02:29:00,3.32821,3.33503,3.32821,3.33383,9500000.0
2009-04-07 02:30:00,3.33196,3.33616,3.33133,3.33133,8250000.0
2009-04-07 02:31:00,3.33354,3.33783,3.3308,3.3345,13000000.0
2009-04-07 02:32:00,3.3338,3.33857,3.33136,3.33136,11500000.0
2009-04-07 02:33:00,3.32928,3.33796,3.32928,3.32971,12130000.0
2009-04-07 02:34:00,3.33234,3.33882,3.33037,3.33222,14750000.0
2009-04-07 02:35:00,3.32999,3.33768,3.32999,3.33548,10250000.0
2009-04-07 02:36:00,3.33213,3.3384,3.33193,3.33193,13000000.0
2009-04-07 02:37:00,3.33201,3.3384,3.33077,3.33363,11750000.0
2009-04-07 02:38:00,3.33451,3.33655,3.3302,3.33585,12250000.0
2009-04-07 02:39:00,3.33339,3.33517,3.33291,3.33291,6250000.0
2009-04-07 02:40:00,3.3322,3.33426,3.3275,3.33317,11500000.0
2009-04-07 02:41:00,3.33112,3.33696,3.33063,3.33279,14750000.0
2009-04-07 02:42:00,3.33242,3.33403,3.32851,3.32851,12000000.0
2009-04-07 02:43:00,3.33139,3.33566,3.33139,3.33177,9250000.0
2009-04-07 02:44:00,3.33248,3.33445,3.33248,3.33408,7250000.0
2009-04-07 02:45:00,3.33197,3.33465,3.32901,3.33465,9010000.0
2009-04-07 02:46:00,3.33123,3.33415,3.32878,3.32878,7630000.0
2009-04-07 02:47:00,3.33271,3.33373,3.33211,3.33332,5500000.0
2009-04-07 02:48:00,3.33125,3.33384,3.32724,3.33343,12630000.0
2009-04-07 02:49:00,3.33019,3.33195,3.32583,3.32707,8500000.0
2009-04-07 02:50:00,3.33407,3.33407,3.32864,3.32976,5880000.0
2009-04-07 02:51:00,3.33113,3.33235,3.33058,3.33235,12250000.0
2009-04-07 02:52:00,3.32857,3.3323,3.32835,3.32981,10000000.0
2009-04-07 02:53:00,3.33118,3.33131,3.33005,3.3304,5500000.0
2009-04-07 02:54:00,3.33111,3.33322,3.32797,3.33195,5750000.0
2009-04-07 02:55:00,3.33321,3.33544,3.33321,3.33529,8750000.0
2009-04-07 02:56:00,3.33303,3.33411,3.33031,3.33303,8880000.0
2009-04-07 02:57:00,3.33161,3.33526,3.33153,3.33232,16750000.0
2009-04-07 02:58:00,3.33363,3.3361,3.33133,3.33354,11750000.0
2009-04-07 02:59:00,3.33445,3.33666,3.33204,3.33377,8500000.0
2009-04-07 03:00:00,3.33392,3.33498,3.33049,3.33396,12500000.0
2009-04-07 03:01:00,3.33213,3.33503,3.32955,3.33299,18750000.0
2009-04-07 03:02:00,3.33284,3.33341,3.32596,3.33086,11000000.0
2009-04-07 03:03:00,3.33139,3.33459,3.33,3.331,5880000.0
2009-04-07 03:04:00,3.33155,3.33328,3.32972,3.33149,10750000.0
2009-04-07 03:05:00,3.33446,3.33453,3.33137,3.33397,14130000.0
2009-04-07 03:06:00,3.33065,3.33406,3.33018,3.333,15000000.0
2009-04-07 03:07:00,3.33145,3.33499,3.33145,3.33499,9750000.0
2009-04-07 03:08:00,3.33292,3.33409,3.33288,3.33386,12250000.0
2009-04-07 03:09:00,3.33186,3.33438,3.329,3.33394,9500000.0
2009-04-07 03:10:00,3.32982,3.33382,3.32865,3.33224,13130000.0
2009-04-07 03:11:00,3.33332,3.33332,3.3269,3.32776,13750000.0
2009-04-07 03:12:00,3.32775,3.33163,3.32775,3.33039,8000000.0
2009-04-07 03:13:00,3.33007,3.33102,3.32701,3.32918,10500000.0
2009-04-07 03:14:00,3.33088,3.33106,3.32912,3.33022,15750000.0
2009-04-07 03:15:00,3.32803,3.33255,3.32644,3.33055,11250000.0
2009-04-07 03:16:00,3.33035,3.33245,3.32752,3.32752,7750000.0
2009-04-07 03:17:00,3.32739,3.33178,3.32739,3.32913,9750000.0
2009-04-07 03:18:00,3.32939,3.3302,3.32827,3.32827,7750000.0
2009-04-07 03:19:00,3.32905,3.32955,3.32516,3.32516,18130000.0
2009-04-07 03:20:00,3.32885,3.32893,3.32802,3.32802,5500000.0
2009-04-07 03:21:00,3.32771,3.33003,3.32641,3.32804,9250000.0
2009-04-07 03:22:00,3.32826,3.32999,3.32537,3.32537,8380000.0
2009-04-07 03:23:00,3.32768,3.32924,3.32412,3.32818,8750000.0
2009-04-07 03:24:00,3.3258,3.32948,3.32387,3.32602,17380000.0
2009-04-07 03:25:00,3.32797,3.32928,3.32527,3.32913,6500000.0
2009-04-07 03:26:00,3.32866,3.33005,3.32805,3.32851,9000000.0
2009-04-07 03:27:00,3.32997,3.32997,3.3243,3.32651,8880000.0
2009-04-07 03:28:00,3.32837,3.33032,3.32648,3.32936,5500000.0
2009-04-07 03:29:00,3.33059,3.33059,3.32819,3.32915,13000000.0
2009-04-07 03:30:00,3.32836,3.33172,3.32748,3.33005,9250000.0
2009-04-07 03:31:00,3.32892,3.33197,3.32785,3.33151,7500000.0
2009-04-07 03:32:00,3.3287,3.3311,3.32705,3.32825,10630000.0
2009-04-07 03:33:00,3.32745,3.32872,3.32744,3.32744,7750000.0
2009-04-07 03:34:00,3.32529,3.33001,3.32307,3.32824,8000000.0
2009-04-07 03:35:00,3.3304,3.33069,3.32898,3.3297,8500000.0
2009-04-07 03:36:00,3.33019,3.33029,3.32737,3.3284,9130000.0
2009-04-07 03:37:00,3.33001,3.33044,3.32793,3.33044,10000000.0
2009-04-07 03:38:00,3.32859,3.33054,3.32555,3.32555,5750000.0
2009-04-07 03:39:00,3.32764,3.33058,3.32591,3.32724,14250000.0
2009-04-07 03:40:00,3.32327,3.3306,3.32327,3.3306,9000000.0
2009-04-07 03:41:00,3.32569,3.32888,3.32527,3.32527,10250000.0
2009-04-07 03:42:00,3.32507,3.32881,3.32507,3.32662,6750000.0
2009-04-07 03:43:00,3.32735,3.32931,3.3248,3.326,8000000.0
2009-04-07 03:44:00,3.32728,3.32757,3.32552,3.32757,7880000.0
2009-04-07 03:45:00,3.32277,3.32855,3.32277,3.32511,6250000.0
2009-04-07 03:46:00,3.32682,3.3287,3.32412,3.32699,13500000.0
2009-04-07 03:47:00,3.32658,3.32861,3.32315,3.32315,10250000.0
2009-04-07 03:48:00,3.32738,3.3299,3.3251,3.32608,8380000.0
2009-04-07 03:49:00,3.3265,3.33021,3.3265,3.32794,6250000.0
2009-04-07 03:50:00,3.3272,3.33033,3.3272,3.33033,4000000.0
2009-04-07 03:51:00,3.32554,3.33011,3.32554,3.32805,9630000.0
2009-04-07 03:52:00,3.32633,3.32903,3.32394,3.32394,7500000.0
2009-04-07 03:53:00,3.32708,3.32944,3.32451,3.32711,9250000.0
2009-04-07 03:54:00,3.3269,3.32783,3.32273,3.32614,6500000.0
2009-04-07 03:55:00,3.32893,3.3301,3.32596,3.32724,11130000.0
2009-04-07 03:56:00,3.32473,3.32826,3.32359,3.32681,7000000.0
2009-04-07 03:57:00,3.32611,3.32929,3.32606,3.32666,8000000.0
2009-04-07 03:58:00,3.32826,3.32826,3.32278,3.32574,6000000.0
2009-04-07 03:59:00,3.32635,3.32725,3.32386,3.32549,7500000.0
2009-04-07 04:00:00,3.32617,3.32776,3.32293,3.32409,8000000.0
2009-04-07 04:01:00,3.32627,3.32764,3.3243,3.32575,9250000.0
2009-04-07 04:02:00,3.32495,3.32803,3.32495,3.32649,8500000.0
2009-04-07 04:03:00,3.32757,3.3291,3.32457,3.32457,8500000.0
2009-04-07 04:04:00,3.32885,3.32901,3.32591,3.32591,5500000.0
2009-04-07 04:05:00,3.32723,3.32941,3.32712,3.3273,8250000.0
2009-04-07 04:06:00,3.32785,3.32941,3.32725,3.32771,9250000.0
2009-04-07 04:07:00,3.32727,3.32814,3.32291,3.32638,11130000.0
2009-04-07 04:08:00,3.32585,3.32723,3.32172,3.32534,10000000.0
2009-04-07 04:09:00,3.32653,3.32653,3.32462,3.32462,1500000.0
2009-04-07 04:10:00,3.32675,3.32881,3.32317,3.32317,11250000.0
2009-04-07 04:11:00,3.32374,3.32676,3.32374,3.32609,14000000.0
2009-04-07 04:12:00,3.32676,3.32896,3.32548,3.32567,12500000.0
2009-04-07 04:13:00,3.32786,3.32974,3.32493,3.32665,16500000.0
2009-04-07 04:14:00,3.32704,3.32763,3.32586,3.32731,6750000.0
2009-04-07 04:15:00,3.32808,3.32909,3.32673,3.32673,9250000.0
2009-04-07 04:16:00,3.32772,3.32972,3.32477,3.32477,8500000.0
2009-04-07 04:17:00,3.32976,3.32976,3.32744,3.32744,6250000.0
2009-04-07 04:18:00,3.32765,3.32993,3.32415,3.32961,11750000.0
2009-04-07 04:19:00,3.32824,3.33043,3.32524,3.32859,9500000.0
2009-04-07 04:20:00,3.32864,3.33102,3.32714,3.33102,5500000.0
2009-04-07 04:21:00,3.32897,3.32957,3.32819,3.32935,5750000.0
2009-04-07 04:22:00,3.32781,3.32981,3.3262,3.3262,10000000.0
2009-04-07 04:23:00,3.32884,3.32905,3.32312,3.32905,16380000.0
2009-04-07 04:24:00,3.32744,3.32916,3.32504,3.32553,11750000.0
2009-04-07 04:25:00,3.32744,3.32991,3.32529,3.32557,8250000.0
2009-04-07 04:26:00,3.32732,3.33055,3.32651,3.32754,9750000.0
2009-04-07 04:27:00,3.32874,3.32978,3.3281,3.32921,8500000.0
2009-04-07 04:28:00,3.33025,3.33025,3.32381,3.32568,11750000.0
2009-04-07 04:29:00,3.32789,3.33058,3.32618,3.32855,14630000.0
2009-04-07 04:30:00,3.32628,3.33024,3.32559,3.33021,9250000.0
2009-04-07 04:31:00,3.32522,3.33137,3.32522,3.32806,6000000.0
2009-04-07 04:32:00,3.3309,3.33217,3.32902,3.32966,5630000.0
2009-04-07 04:33:00,3.33001,3.33161,3.32987,3.33049,8500000.0
2009-04-07 04:34:00,3.32571,3.33532,3.32571,3.32977,10500000.0
2009-04-07 04:35:00,3.33037,3.33037,3.32534,3.32997,11750000.0
2009-04-07 04:36:00,3.32905,3.33109,3.32607,3.32822,5500000.0
2009-04-07 04:37:00,3.33032,3.33264,3.32956,3.33095,6750000.0
2009-04-07 04:38:00,3.32995,3.33203,3.32844,3.33075,5500000.0
2009-04-07 04:39:00,3.32699,3.33453,3.32699,3.32839,9000000.0
2009-04-07 04:40:00,3.33087,3.33222,3.32794,3.33113,12500000.0
2009-04-07 04:41:00,3.3304,3.33182,3.32716,3.32979,14250000.0
2009-04-07 04:42:00,3.33011,3.33153,3.32609,3.3292,13250000.0
2009-04-07 04:43:00,3.32906,3.33074,3.32661,3.32826,8500000.0
2009-04-07 04:44:00,3.32851,3.33014,3.32851,3.32915,13500000.0
2009-04-07 04:45:00,3.32921,3.33021,3.32624,3.32762,7130000.0
2009-04-07 04:46:00,3.32934,3.3301,3.32616,3.32699,10750000.0
2009-04-07 04:47:00,3.32786,3.32916,3.32505,3.32693,8750000.0
2009-04-07 04:48:00,3.32872,3.32926,3.32416,3.32416,7250000.0
2009-04-07 04:49:00,3.32625,3.33091,3.32625,3.32803,11000000.0
2009-04-07 04:50:00,3.32829,3.33098,3.32723,3.32871,12500000.0
2009-04-07 04:51:00,3.32788,3.33148,3.32701,3.32765,6000000.0
2009-04-07 04:52:00,3.32831,3.32946,3.32451,3.32762,7250000.0
2009-04-07 04:53:00,3.32846,3.32987,3.32685,3.32987,7250000.0
2009-04-07 04:54:00,3.32834,3.33032,3.32805,3.32805,8880000.0
2009-04-07 04:55:00,3.33013,3.33013,3.32546,3.32719,6000000.0
2009-04-07 04:56:00,3.32922,3.32923,3.32636,3.32923,5500000.0
2009-04-07 04:57:00,3.32834,3.32977,3.32624,3.3283,9000000.0
2009-04-07 04:58:00,3.32816,3.32966,3.32548,3.32633,9000000.0
2009-04-07 04:59:00,3.32802,3.33064,3.32634,3.33064,12250000.0
2009-04-07 05:00:00,3.32862,3.33004,3.32626,3.32866,10000000.0
2009-04-07 05:01:00,3.32877,3.33063,3.32763,3.32859,12380000.0
2009-04-07 05:02:00,3.32728,3.3301,3.32473,3.32714,12250000.0
2009-04-07 05:03:00,3.32934,3.33017,3.32876,3.32901,11250000.0
2009-04-07 05:04:00,3.32939,3.33103,3.32638,3.32749,19500000.0
2009-04-07 05:05:00,3.32927,3.33048,3.32492,3.32869,12250000.0
2009-04-07 05:06:00,3.33035,3.33264,3.32843,3.33101,10500000.0
2009-04-07 05:07:00,3.32961,3.33164,3.3296,3.33074,8500000.0
2009-04-07 05:08:00,3.32747,3.33168,3.32719,3.32968,7750000.0
2009-04-07 05:09:00,3.32941,3.33131,3.32774,3.32855,12630000.0
2009-04-07 05:10:00,3.32972,3.33004,3.32641,3.32734,11130000.0
2009-04-07 05:11:00,3.33133,3.33179,3.3294,3.33021,10000000.0
2009-04-07 05:12:00,3.32841,3.33103,3.32761,3.32909,13250000.0
2009-04-07 05:13:00,3.32953,3.33029,3.32549,3.32549,6500000.0
2009-04-07 05:14:00,3.32412,3.33059,3.32412,3.32995,5250000.0
2009-04-07 05:15:00,3.3289,3.33075,3.32692,3.32692,8750000.0
2009-04-07 05:16:00,3.33146,3.33159,3.32765,3.33033,10880000.0
2009-04-07 05:17:00,3.33121,3.33196,3.3297,3.33108,6500000.0
2009-04-07 05:18:00,3.33058,3.33172,3.32651,3.32662,12250000.0
2009-04-07 05:19:00,3.33064,3.33204,3.32565,3.32906,7750000.0
2009-04-07 05:20:00,3.33054,3.33283,3.328,3.32991,10000000.0
2009-04-07 05:21:00,3.33129,3.33262,3.32803,3.33125,15750000.0
2009-04-07 05:22:00,3.33084,3.33302,3.32942,3.32942,9500000.0
2009-04-07 05:23:00,3.33167,3.33226,3.32894,3.33112,10000000.0
2009-04-07 05:24:00,3.32862,3.33208,3.32729,3.32729,9500000.0
2009-04-07 05:25:00,3.33212,3.33212,3.33028,3.33163,6250000.0
2009-04-07 05:26:00,3.33097,3.3317,3.32718,3.32976,8750000.0
2009-04-07 05:27:00,3.33278,3.33278,3.32901,3.33103,9380000.0
2009-04-07 05:28:00,3.33105,3.33234,3.33069,3.33234,7500000.0
2009-04-07 05:29:00,3.32894,3.33231,3.32789,3.3304,12250000.0
2009-04-07 05:30:00,3.33222,3.33305,3.32579,3.33003,5750000.0
2009-04-07 05:31:00,3.32936,3.33192,3.32936,3.33144,7380000.0
2009-04-07 05:32:00,3.33222,3.33222,3.32651,3.32901,10250000.0
2009-04-07 05:33:00,3.32809,3.33028,3.32809,3.32895,6250000.0
2009-04-07 05:34:00,3.32806,3.32854,3.32499,3.3283,7500000.0
2009-04-07 05:35:00,3.32803,3.32988,3.32534,3.32874,9000000.0
2009-04-07 05:36:00,3.32889,3.33128,3.32847,3.32847,7000000.0
2009-04-07 05:37:00,3.32894,3.32894,3.32633,3.32737,10000000.0
2009-04-07 05:38:00,3.32624,3.33013,3.32624,3.32893,17130000.0
2009-04-07 05:39:00,3.32783,3.32968,3.32189,3.32818,9750000.0
2009-04-07 05:40:00,3.32737,3.32786,3.32569,3.32569,6750000.0
2009-04-07 05:41:00,3.32625,3.32737,3.32287,3.32737,10630000.0
2009-04-07 05:42:00,3.32688,3.32804,3.3223,3.32636,10500000.0
2009-04-07 05:43:00,3.3279,3.32823,3.32353,3.3273,5500000.0
2009-04-07 05:44:00,3.32267,3.32807,3.32267,3.32647,10000000.0
2009-04-07 05:45:00,3.32645,3.32863,3.32645,3.32702,8500000.0
2009-04-07 05:46:00,3.32792,3.32792,3.32446,3.32554,8130000.0
2009-04-07 05:47:00,3.32715,3.32806,3.32492,3.32553,5500000.0
2009-04-07 05:48:00,3.32352,3.32802,3.32352,3.32557,10500000.0
2009-04-07 05:49:00,3.32637,3.32725,3.32435,3.32435,6500000.0
2009-04-07 05:50:00,3.32483,3.32702,3.32215,3.32416,6250000.0
2009-04-07 05:51:00,3.32567,3.32772,3.32501,3.32627,16750000.0
2009-04-07 05:52:00,3.32573,3.32809,3.32283,3.32647,7000000.0
2009-04-07 05:53:00,3.32571,3.32761,3.32356,3.32701,14630000.0
2009-04-07 05:54:00,3.32543,3.32719,3.32543,3.32657,10250000.0
2009-04-07 05:55:00,3.32602,3.32827,3.32429,3.32429,7250000.0
2009-04-07 05:56:00,3.32544,3.32872,3.32312,3.32616,12500000.0
2009-04-07 05:57:00,3.32605,3.32701,3.32217,3.32217,11000000.0
2009-04-07 05:58:00,3.32551,3.32871,3.32551,3.32866,10000000.0
2009-04-07 05:59:00,3.32594,3.32896,3.32594,3.32752,7750000.0
2009-04-07 06:00:00,3.32293,3.32915,3.32293,3.32915,10000000.0
2009-04-07 06:01:00,3.32706,3.32933,3.32566,3.3284,8500000.0
2009-04-07 06:02:00,3.32692,3.33076,3.32671,3.32831,12000000.0
2009-04-07 06:03:00,3.32555,3.32871,3.32555,3.32871,9250000.0
2009-04-07 06:04:00,3.32735,3.32836,3.32318,3.32318,7500000.0
2009-04-07 06:05:00,3.32601,3.32829,3.32468,3.32643,7000000.0
2009-04-07 06:06:00,3.32215,3.32819,3.32215,3.32703,13500000.0
2009-04-07 06:07:00,3.32522,3.32877,3.32522,3.32687,6500000.0
2009-04-07 06:08:00,3.32448,3.32859,3.32448,3.32755,8380000.0
2009-04-07 06:09:00,3.32719,3.32787,3.32217,3.32705,8250000.0
2009-04-07 06:10:00,3.32775,3.32849,3.32508,3.32849,6750000.0
2009-04-07 06:11:00,3.32689,3.32886,3.3268,3.32884,7500000.0
2009-04-07 06:12:00,3.32694,3.32876,3.32455,3.32455,7500000.0
2009-04-07 06:13:00,3.32688,3.32837,3.32563,3.32563,9250000.0
2009-04-07 06:14:00,3.32473,3.32596,3.32178,3.32566,10500000.0
2009-04-07 06:15:00,3.32674,3.32855,3.32447,3.32609,6500000.0
2009-04-07 06:16:00,3.32739,3.32832,3.32444,3.32627,13000000.0
2009-04-07 06:17:00,3.32904,3.32904,3.32547,3.32709,8750000.0
2009-04-07 06:18:00,3.32734,3.329,3.32567,3.32667,7750000.0
2009-04-07 06:19:00,3.32454,3.32867,3.32454,3.32736,9750000.0
2009-04-07 06:20:00,3.32535,3.32734,3.32266,3.32665,15000000.0
2009-04-07 06:21:00,3.32656,3.32775,3.32386,3.32386,10500000.0
2009-04-07 06:22:00,3.32674,3.32837,3.32457,3.32677,11250000.0
2009-04-07 06:23:00,3.32249,3.32877,3.32249,3.32877,6000000.0
2009-04-07 06:24:00,3.32403,3.32893,3.32322,3.32494,14500000.0
2009-04-07 06:25:00,3.32683,3.32806,3.32289,3.3266,7750000.0
2009-04-07 06:26:00,3.32647,3.32864,3.32469,3.32864,9000000.0
2009-04-07 06:27:00,3.32643,3.32803,3.3238,3.32653,11880000.0
2009-04-07 06:28:00,3.32691,3.32742,3.32176,3.32615,9500000.0
2009-04-07 06:29:00,3.32712,3.3284,3.32507,3.32759,8750000.0
2009-04-07 06:30:00,3.32777,3.33143,3.32548,3.32548,11250000.0
2009-04-07 06:31:00,3.32912,3.33066,3.32522,3.32522,8500000.0
2009-04-07 06:32:00,3.32505,3.32983,3.32233,3.32573,8000000.0
2009-04-07 06:33:00,3.32741,3.32786,3.32326,3.32514,11250000.0
2009-04-07 06:34:00,3.32773,3.32773,3.32254,3.32254,11500000.0
2009-04-07 06:35:00,3.32673,3.32729,3.32323,3.32615,9630000.0
2009-04-07 06:36:00,3.32355,3.32617,3.32262,3.32327,5250000.0
2009-04-07 06:37:00,3.32515,3.32647,3.3209,3.32385,10000000.0
2009-04-07 06:38:00,3.32144,3.32674,3.32094,3.32674,13500000.0
2009-04-07 06:39:00,3.32616,3.32616,3.32272,3.32492,8500000.0
2009-04-07 06:40:00,3.32392,3.32606,3.32171,3.32606,7000000.0
2009-04-07 06:41:00,3.32402,3.32482,3.31976,3.32303,8500000.0
2009-04-07 06:42:00,3.32458,3.3262,3.32341,3.32547,14750000.0
2009-04-07 06:43:00,3.3238,3.32645,3.32332,3.32548,17250000.0
2009-04-07 06:44:00,3.31952,3.32546,3.31952,3.32067,9500000.0
2009-04-07 06:45:00,3.32412,3.32527,3.32106,3.3219,8750000.0
2009-04-07 06:46:00,3.32733,3.32733,3.3218,3.32528,13000000.0
2009-04-07 06:47:00,3.32515,3.3281,3.32271,3.32715,10250000.0
2009-04-07 06:48:00,3.32506,3.3278,3.32344,3.32344,11380000.0
2009-04-07 06:49:00,3.32551,3.3274,3.32186,3.32652,12000000.0
2009-04-07 06:50:00,3.32337,3.32736,3.32313,3.32675,14750000.0
2009-04-07 06:51:00,3.32483,3.32641,3.3234,3.32468,6000000.0
2009-04-07 06:52:00,3.32378,3.32755,3.32378,3.32576,10000000.0
2009-04-07 06:53:00,3.32559,3.32735,3.32143,3.32727,7500000.0
2009-04-07 06:54:00,3.32378,3.32791,3.32191,3.32737,15500000.0
2009-04-07 06:55:00,3.32389,3.32701,3.32221,3.32221,12630000.0
2009-04-07 06:56:00,3.32701,3.32701,3.32272,3.32531,5500000.0
2009-04-07 06:58:00,3.31999,3.32588,3.31931,3.32202,8130000.0
2009-04-07 06:59:00,3.32691,3.32691,3.32245,3.32271,6500000.0
2009-04-07 07:00:00,3.3227,3.32597,3.3227,3.32546,6250000.0
2009-04-07 07:01:00,3.32427,3.32584,3.32139,3.32576,7000000.0
2009-04-07 07:02:00,3.32348,3.3272,3.32205,3.32318,7750000.0
2009-04-07 07:03:00,3.32603,3.32747,3.32194,3.32448,9130000.0
2009-04-07 07:04:00,3.32794,3.32794,3.32294,3.32584,12000000.0
2009-04-07 07:05:00,3.32443,3.32937,3.3235,3.32855,15750000.0
2009-04-07 07:06:00,3.32707,3.33019,3.32484,3.32985,5500000.0
2009-04-07 07:07:00,3.32442,3.32869,3.32442,3.32684,7750000.0
2009-04-07 07:08:00,3.32647,3.32815,3.32577,3.32815,6010000.0
2009-04-07 07:09:00,3.32646,3.32935,3.32646,3.32778,16130000.0
2009-04-07 07:10:00,3.32611,3.32865,3.32293,3.32587,13880000.0
2009-04-07 07:11:00,3.32537,3.32771,3.32479,3.32495,11750000.0
2009-04-07 07:12:00,3.32484,3.32791,3.32441,3.32658,6750000.0
2009-04-07 07:13:00,3.32123,3.32744,3.32123,3.32623,8500000.0
2009-04-07 07:14:00,3.32462,3.32745,3.32462,3.32709,7750000.0
2009-04-07 07:15:00,3.3261,3.32791,3.32372,3.32372,8630000.0
2009-04-07 07:16:00,3.32455,3.32901,3.32455,3.32901,8000000.0
2009-04-07 07:17:00,3.32572,3.32733,3.32212,3.32212,6750000.0
2009-04-07 07:18:00,3.32645,3.32746,3.32434,3.32456,15250000.0
2009-04-07 07:19:00,3.32153,3.32543,3.32153,3.3219,5130000.0
2009-04-07 07:20:00,3.32247,3.32693,3.32247,3.32609,6750000.0
2009-04-07 07:21:00,3.32566,3.32859,3.3245,3.32789,10500000.0
2009-04-07 07:22:00,3.32685,3.32742,3.3231,3.3246,9000000.0
2009-04-07 07:23:00,3.32524,3.32833,3.32524,3.32593,14380000.0
2009-04-07 07:24:00,3.32522,3.32709,3.3222,3.3222,14750000.0
2009-04-07 07:25:00,3.32629,3.32878,3.3243,3.32712,18000000.0
2009-04-07 07:26:00,3.32451,3.3284,3.3243,3.3243,10250000.0
2009-04-07 07:27:00,3.32619,3.33069,3.32619,3.33045,12250000.0
2009-04-07 07:28:00,3.32809,3.33037,3.32565,3.32658,17380000.0
2009-04-07 07:29:00,3.32754,3.33118,3.32754,3.32849,8750000.0
2009-04-07 07:30:00,3.32799,3.33089,3.32637,3.32637,8880000.0
2009-04-07 07:31:00,3.32767,3.32982,3.32576,3.32982,15760000.0
2009-04-07 07:32:00,3.32776,3.32917,3.32504,3.32842,6000000.0
2009-04-07 07:33:00,3.32667,3.32884,3.32604,3.32849,6250000.0
2009-04-07 07:34:00,3.32276,3.3284,3.32276,3.32733,11250000.0
2009-04-07 07:35:00,3.32434,3.32978,3.32434,3.3289,13000000.0
2009-04-07 07:36:00,3.32646,3.3285,3.32508,3.32591,14750000.0
2009-04-07 07:37:00,3.32614,3.33013,3.32471,3.32471,7750000.0
2009-04-07 07:38:00,3.32643,3.33137,3.32481,3.33054,18250000.0
2009-04-07 07:39:00,3.32627,3.33027,3.32627,3.32781,6000000.0
2009-04-07 07:40:00,3.32836,3.33089,3.32836,3.32885,7750000.0
2009-04-07 07:41:00,3.32841,3.33097,3.32707,3.32854,11250000.0
2009-04-07 07:42:00,3.32421,3.32952,3.32421,3.32852,6750000.0
2009-04-07 07:43:00,3.32932,3.33188,3.32735,3.33188,8250000.0
2009-04-07 07:44:00,3.32406,3.33058,3.32406,3.33025,14500000.0
2009-04-07 07:45:00,3.3231,3.32862,3.3231,3.32834,7750000.0
2009-04-07 07:46:00,3.32305,3.32866,3.32305,3.32498,9250000.0
2009-04-07 07:47:00,3.32556,3.32862,3.32556,3.32594,7250000.0
2009-04-07 07:48:00,3.32647,3.32796,3.32218,3.32606,7260000.0
2009-04-07 07:49:00,3.32516,3.32901,3.32442,3.32676,9000000.0
2009-04-07 07:50:00,3.32712,3.32834,3.3242,3.32668,14000000.0
2009-04-07 07:51:00,3.32448,3.32847,3.32448,3.32762,9500000.0
2009-04-07 07:52:00,3.32618,3.32759,3.32316,3.32759,6750000.0
2009-04-07 07:53:00,3.32621,3.3273,3.32224,3.32555,8250000.0
2009-04-07 07:54:00,3.32607,3.32931,3.324,3.32719,8500000.0
2009-04-07 07:55:00,3.32537,3.32755,3.32505,3.32664,7750000.0
2009-04-07 07:56:00,3.32408,3.32739,3.32408,3.32567,14000000.0
2009-04-07 07:57:00,3.32489,3.32663,3.32097,3.32503,5500000.0
2009-04-07 07:58:00,3.32497,3.32653,3.32412,3.32412,12500000.0
2009-04-07 07:59:00,3.32169,3.32672,3.32169,3.32205,10750000.0
2009-04-07 08:00:00,3.32325,3.32493,3.31782,3.32466,5250000.0
2009-04-07 08:01:00,3.324,3.32676,3.32344,3.32388,13500000.0
2009-04-07 08:02:00,3.32677,3.32677,3.32093,3.32291,8750000.0
2009-04-07 08:03:00,3.32491,3.32651,3.32137,3.32515,9500000.0
2009-04-07 08:04:00,3.32734,3.3306,3.32403,3.32532,14750000.0
2009-04-07 08:05:00,3.3253,3.33023,3.3253,3.32764,14750000.0
2009-04-07 08:06:00,3.3236,3.32576,3.3208,3.32348,7380000.0
2009-04-07 08:07:00,3.3248,3.32639,3.32369,3.32369,6250000.0
2009-04-07 08:08:00,3.32556,3.32578,3.32305,3.32379,5500000.0
2009-04-07 08:09:00,3.32434,3.32574,3.32002,3.32551,6250000.0
2009-04-07 08:10:00,3.32034,3.32672,3.32034,3.32662,9380000.0
2009-04-07 08:11:00,3.32638,3.32769,3.32073,3.32769,12000000.0
2009-04-07 08:12:00,3.32383,3.32679,3.32357,3.32671,6250000.0
2009-04-07 08:13:00,3.32299,3.32607,3.32205,3.32427,15750000.0
2009-04-07 08:14:00,3.3245,3.32752,3.32248,3.32558,9250000.0
2009-04-07 08:15:00,3.3277,3.32818,3.32401,3.32674,5250000.0
2009-04-07 08:16:00,3.32579,3.32589,3.32312,3.32548,8000000.0
2009-04-07 08:17:00,3.32507,3.32736,3.32271,3.32533,8750000.0
2009-04-07 08:18:00,3.32218,3.32791,3.32194,3.3222,10000000.0
2009-04-07 08:19:00,3.32538,3.32702,3.32413,3.32495,7500000.0
2009-04-07 08:20:00,3.32469,3.32609,3.32093,3.32093,10630000.0
2009-04-07 08:21:00,3.32343,3.32548,3.32305,3.32419,5750000.0
2009-04-07 08:22:00,3.32537,3.32677,3.32076,3.32279,10250000.0
2009-04-07 08:23:00,3.32545,3.33032,3.32376,3.3268,10750000.0
2009-04-07 08:24:00,3.32685,3.32903,3.32551,3.32768,5500000.0
2009-04-07 08:25:00,3.32313,3.32702,3.32175,3.32445,9500000.0
2009-04-07 08:26:00,3.32254,3.32686,3.32254,3.3263,13500000.0
2009-04-07 08:27:00,3.32432,3.32672,3.32233,3.32533,6250000.0
2009-04-07 08:28:00,3.32535,3.3302,3.3228,3.32639,6500000.0
2009-04-07 08:29:00,3.32518,3.32774,3.3232,3.32575,13130000.0
2009-04-07 08:30:00,3.32581,3.32701,3.32377,3.32541,9000000.0
2009-04-07 08:31:00,3.3258,3.32655,3.32392,3.32459,14750000.0
2009-04-07 08:32:00,3.32179,3.32661,3.31932,3.32661,6750000.0
2009-04-07 08:33:00,3.32457,3.32747,3.32265,3.32265,11250000.0
2009-04-07 08:34:00,3.32464,3.32718,3.32294,3.32444,5750000.0
2009-04-07 08:35:00,3.32663,3.32669,3.32294,3.32294,13750000.0
2009-04-07 08:36:00,3.32462,3.32676,3.32462,3.32676,7750000.0
2009-04-07 08:37:00,3.32336,3.32655,3.32336,3.32655,8750000.0
2009-04-07 08:38:00,3.32386,3.32664,3.32386,3.32607,8250000.0
2009-04-07 08:39:00,3.32449,3.32564,3.32167,3.32168,7500000.0
2009-04-07 08:40:00,3.31992,3.32568,3.31992,3.32466,8250000.0
2009-04-07 08:41:00,3.32293,3.32574,3.32025,3.32025,7000000.0
2009-04-07 08:42:00,3.32391,3.32534,3.32245,3.32372,9750000.0
2009-04-07 08:43:00,3.32336,3.32563,3.32142,3.32398,8000000.0
2009-04-07 08:44:00,3.32354,3.32532,3.31984,3.32319,5250000.0
2009-04-07 08:45:00,3.32374,3.32485,3.3212,3.32416,8000000.0
2009-04-07 08:46:00,3.32324,3.3244,3.32023,3.32275,10250000.0
2009-04-07 08:47:00,3.32286,3.32422,3.31901,3.31971,11750000.0
2009-04-07 08:48:00,3.31968,3.32575,3.31898,3.32378,11000000.0
2009-04-07 08:49:00,3.32183,3.32307,3.31841,3.32307,9000000.0
2009-04-07 08:50:00,3.32099,3.32206,3.31922,3.31981,9880000.0
2009-04-07 08:51:00,3.31974,3.3225,3.3178,3.31961,10500000.0
2009-04-07 08:52:00,3.32008,3.32884,3.32008,3.32884,5250000.0
2009-04-07 08:53:00,3.32734,3.33498,3.32734,3.33099,18500000.0
2009-04-07 08:54:00,3.33027,3.33339,3.33027,3.33267,6500000.0
2009-04-07 08:55:00,3.33501,3.33824,3.33383,3.33571,13750000.0
2009-04-07 08:56:00,3.33479,3.3373,3.33351,3.33605,6250000.0
2009-04-07 08:57:00,3.33562,3.33941,3.33396,3.33691,7250000.0
2009-04-07 08:58:00,3.33663,3.34305,3.33663,3.34139,12250000.0
2009-04-07 08:59:00,3.34636,3.34663,3.34044,3.34124,15130000.0
2009-04-07 09:00:00,3.34504,3.34504,3.33881,3.34332,9250000.0
2009-04-07 09:01:00,3.34193,3.34469,3.339,3.34469,8000000.0
2009-04-07 09:02:00,3.34231,3.34422,3.33972,3.33972,12250000.0
2009-04-07 09:03:00,3.33965,3.34313,3.33748,3.34248,10880000.0
2009-04-07 09:04:00,3.33715,3.34067,3.33598,3.33786,8000000.0
2009-04-07 09:05:00,3.33356,3.33769,3.33348,3.3355,7000000.0
2009-04-07 09:06:00,3.33446,3.3367,3.33303,3.33543,7750000.0
2009-04-07 09:07:00,3.33567,3.33809,3.33438,3.33809,10000000.0
2009-04-07 09:08:00,3.33519,3.33662,3.3296,3.3296,10380000.0
2009-04-07 09:09:00,3.33482,3.33569,3.33312,3.33368,5630000.0
2009-04-07 09:10:00,3.33412,3.33741,3.33249,3.33741,10250000.0
2009-04-07 09:11:00,3.33703,3.33817,3.33389,3.33529,7750000.0
2009-04-07 09:12:00,3.33457,3.33726,3.33448,3.33685,7750000.0
2009-04-07 09:13:00,3.33502,3.33758,3.33257,3.3374,5880000.0
2009-04-07 09:14:00,3.336,3.34055,3.33516,3.33913,5880000.0
2009-04-07 09:15:00,3.34035,3.34035,3.33588,3.33823,9750000.0
2009-04-07 09:16:00,3.3378,3.33982,3.33606,3.33606,13500000.0
2009-04-07 09:17:00,3.33769,3.33963,3.33418,3.33956,10750000.0
2009-04-07 09:18:00,3.33803,3.34088,3.33441,3.34088,9750000.0
2009-04-07 09:19:00,3.33877,3.34282,3.33877,3.3396,11000000.0
2009-04-07 09:20:00,3.3423,3.34681,3.33894,3.34361,12880000.0
2009-04-07 09:21:00,3.34418,3.3483,3.34418,3.34613,9000000.0
2009-04-07 09:22:00,3.34772,3.34772,3.34402,3.34627,12000000.0
2009-04-07 09:23:00,3.3465,3.34783,3.34461,3.34728,5630000.0
2009-04-07 09:24:00,3.34564,3.34752,3.34268,3.34752,12750000.0
2009-04-07 09:25:00,3.34599,3.3469,3.34517,3.34517,12250000.0
2009-04-07 09:26:00,3.34476,3.34787,3.34193,3.34417,14500000.0
2009-04-07 09:27:00,3.34544,3.34837,3.34437,3.34623,7750000.0
2009-04-07 09:28:00,3.34799,3.35008,3.34799,3.34963,15250000.0
2009-04-07 09:29:00,3.34718,3.34867,3.34319,3.34643,15880000.0
2009-04-07 09:30:00,3.34537,3.34919,3.34476,3.34737,6250000.0
2009-04-07 09:31:00,3.34826,3.3504,3.34735,3.3504,11000000.0
2009-04-07 09:32:00,3.34713,3.35467,3.34673,3.35438,6250000.0
2009-04-07 09:33:00,3.35575,3.35575,3.35072,3.35288,7750000.0
2009-04-07 09:34:00,3.35433,3.35584,3.35322,3.35428,11750000.0
2009-04-07 09:35:00,3.35435,3.36677,3.35303,3.36372,7000000.0
2009-04-07 09:36:00,3.36027,3.36475,3.36027,3.36279,10000000.0
2009-04-07 09:37:00,3.36036,3.36307,3.35865,3.36039,10250000.0
2009-04-07 09:38:00,3.36296,3.36319,3.35902,3.35925,9750000.0
2009-04-07 09:39:00,3.36179,3.36179,3.35646,3.36122,8500000.0
2009-04-07 09:40:00,3.36068,3.36071,3.35553,3.35903,13500000.0
2009-04-07 09:41:00,3.35564,3.35814,3.35564,3.35758,7500000.0
2009-04-07 09:42:00,3.35921,3.35945,3.3542,3.35656,12250000.0
2009-04-07 09:43:00,3.35751,3.35819,3.35376,3.35582,6500000.0
2009-04-07 09:44:00,3.35902,3.35902,3.35432,3.35682,8250000.0
2009-04-07 09:45:00,3.35525,3.35684,3.35215,3.35596,9000000.0
2009-04-07 09:46:00,3.35415,3.3598,3.35415,3.35909,8630000.0
2009-04-07 09:47:00,3.36066,3.36074,3.35791,3.36074,6000000.0
2009-04-07 09:48:00,3.36317,3.36598,3.36215,3.36561,8380000.0
2009-04-07 09:49:00,3.36876,3.36974,3.367,3.36825,8500000.0
2009-04-07 09:50:00,3.36782,3.36782,3.36256,3.36713,10500000.0
2009-04-07 09:51:00,3.36369,3.36536,3.36154,3.36154,9000000.0
2009-04-07 09:52:00,3.36486,3.36486,3.36021,3.36278,7000000.0
2009-04-07 09:53:00,3.3597,3.36196,3.35761,3.36139,7000000.0
2009-04-07 09:54:00,3.35953,3.36314,3.35812,3.36314,6630000.0
2009-04-07 09:55:00,3.36248,3.36424,3.35716,3.36008,10500000.0
2009-04-07 09:56:00,3.3591,3.36197,3.35892,3.36008,15500000.0
2009-04-07 09:57:00,3.362,3.36228,3.35957,3.36173,12250000.0
2009-04-07 09:58:00,3.35807,3.36116,3.35496,3.36116,10000000.0
2009-04-07 09:59:00,3.35852,3.3614,3.358,3.36105,8250000.0
2009-04-07 10:00:00,3.35791,3.36132,3.35791,3.3589,10750000.0
2009-04-07 10:01:00,3.36199,3.3622,3.35951,3.3622,12500000.0
2009-04-07 10:02:00,3.36205,3.36265,3.35928,3.36227,15250000.0
2009-04-07 10:03:00,3.35811,3.36145,3.35536,3.3611,13500000.0
2009-04-07 10:04:00,3.36232,3.36245,3.35946,3.36116,8500000.0
2009-04-07 10:05:00,3.36012,3.36337,3.35681,3.36176,14500000.0
2009-04-07 10:06:00,3.35958,3.36065,3.35837,3.35988,8000000.0
2009-04-07 10:07:00,3.3567,3.36095,3.3567,3.35754,12260000.0
2009-04-07 10:08:00,3.36032,3.36097,3.35498,3.35969,6250000.0
2009-04-07 10:09:00,3.35769,3.36007,3.35352,3.35525,14750000.0
2009-04-07 10:10:00,3.3579,3.35925,3.35744,3.35815,9000000.0
2009-04-07 10:11:00,3.35821,3.35945,3.35403,3.35403,8000000.0
2009-04-07 10:12:00,3.35701,3.35991,3.35701,3.35987,7000000.0
2009-04-07 10:13:00,3.3564,3.35886,3.35386,3.35586,7750000.0
2009-04-07 10:14:00,3.35826,3.35898,3.35515,3.35898,10000000.0
2009-04-07 10:15:00,3.35586,3.3617,3.35539,3.3617,10000000.0
2009-04-07 10:16:00,3.36124,3.36237,3.3603,3.3617,6000000.0
2009-04-07 10:17:00,3.3611,3.36363,3.35721,3.36282,7250000.0
2009-04-07 10:18:00,3.36479,3.36685,3.36236,3.36236,6500000.0
2009-04-07 10:19:00,3.36613,3.36685,3.36162,3.36639,5250000.0
2009-04-07 10:20:00,3.36555,3.36621,3.36118,3.36373,7000000.0
2009-04-07 10:21:00,3.36687,3.36861,3.36446,3.36751,11000000.0
2009-04-07 10:22:00,3.36685,3.36862,3.36685,3.36862,8250000.0
2009-04-07 10:23:00,3.36714,3.36854,3.36631,3.36669,6630000.0
2009-04-07 10:24:00,3.36772,3.36951,3.36475,3.36475,7250000.0
2009-04-07 10:25:00,3.36638,3.36697,3.36421,3.36697,10000000.0
2009-04-07 10:26:00,3.36803,3.36803,3.36588,3.36644,10500000.0
2009-04-07 10:27:00,3.36972,3.37039,3.36226,3.3676,6750000.0
2009-04-07 10:28:00,3.36526,3.37106,3.36498,3.37094,9250000.0
2009-04-07 10:29:00,3.369,3.37297,3.369,3.37196,6750000.0
2009-04-07 10:30:00,3.36834,3.37396,3.3676,3.36978,8000000.0
2009-04-07 10:31:00,3.37173,3.37416,3.37008,3.37146,7000000.0
2009-04-07 10:32:00,3.37207,3.37558,3.37207,3.37549,7250000.0
2009-04-07 10:33:00,3.37689,3.37689,3.37254,3.37605,16500000.0
2009-04-07 10:34:00,3.37473,3.37613,3.37014,3.37398,8250000.0
2009-04-07 10:35:00,3.37421,3.37722,3.37312,3.37443,11750000.0
2009-04-07 10:36:00,3.37566,3.37906,3.37451,3.37732,11750000.0
2009-04-07 10:37:00,3.37646,3.37873,3.37318,3.37597,16750000.0
2009-04-07 10:38:00,3.37765,3.37949,3.37468,3.37867,9750000.0
2009-04-07 10:39:00,3.37656,3.37896,3.37656,3.37686,5500000.0
2009-04-07 10:40:00,3.38034,3.38034,3.37351,3.37351,13250000.0
2009-04-07 10:41:00,3.37637,3.3783,3.36678,3.36678,5630000.0
2009-04-07 10:42:00,3.37471,3.37605,3.37172,3.37417,10630000.0
2009-04-07 10:43:00,3.37697,3.37753,3.37373,3.37373,10500000.0
2009-04-07 10:44:00,3.37663,3.37673,3.36745,3.37287,8500000.0
2009-04-07 10:45:00,3.37404,3.37511,3.36989,3.37493,7750000.0
2009-04-07 10:46:00,3.37341,3.37673,3.37237,3.37673,12000000.0
2009-04-07 10:47:00,3.37801,3.37822,3.37264,3.37646,10750000.0
2009-04-07 10:48:00,3.37604,3.37669,3.37407,3.37667,7750000.0
2009-04-07 10:49:00,3.37747,3.37747,3.37034,3.374,15760000.0
2009-04-07 10:50:00,3.37709,3.37996,3.37693,3.37693,7000000.0
2009-04-07 10:51:00,3.37979,3.38109,3.37769,3.38109,9750000.0
2009-04-07 10:52:00,3.37957,3.38238,3.37957,3.38238,7250000.0
2009-04-07 10:53:00,3.38099,3.38147,3.37957,3.38029,5250000.0
2009-04-07 10:54:00,3.38042,3.38042,3.37643,3.37993,6250000.0
2009-04-07 10:55:00,3.37926,3.37978,3.37614,3.37978,12500000.0
2009-04-07 10:56:00,3.37841,3.37841,3.37266,3.37293,8750000.0
2009-04-07 10:57:00,3.37795,3.37795,3.37151,3.37554,6750000.0
2009-04-07 10:58:00,3.37289,3.37554,3.37264,3.37548,11250000.0
2009-04-07 10:59:00,3.37326,3.37479,3.37218,3.3724,7750000.0
2009-04-07 11:00:00,3.3759,3.37631,3.3737,3.37484,8000000.0
2009-04-07 11:01:00,3.37822,3.37822,3.37296,3.37626,13750000.0
2009-04-07 11:02:00,3.37845,3.38265,3.37734,3.38265,7500000.0
2009-04-07 11:03:00,3.3802,3.38426,3.37759,3.38426,9750000.0
2009-04-07 11:04:00,3.38127,3.38559,3.38127,3.38559,6750000.0
2009-04-07 11:05:00,3.38375,3.38636,3.3835,3.3835,10500000.0
2009-04-07 11:06:00,3.38748,3.38903,3.38377,3.38735,13500000.0
2009-04-07 11:07:00,3.38712,3.38786,3.38395,3.38469,7750000.0
2009-04-07 11:08:00,3.38365,3.38547,3.38081,3.38394,7000000.0
2009-04-07 11:09:00,3.38652,3.38716,3.38175,3.38507,6750000.0
2009-04-07 11:10:00,3.38678,3.38798,3.3838,3.38548,12500000.0
2009-04-07 11:11:00,3.38699,3.38718,3.38394,3.38649,5500000.0
2009-04-07 11:12:00,3.38465,3.38619,3.38341,3.38611,12500000.0
2009-04-07 11:13:00,3.38292,3.38773,3.38292,3.38445,10250000.0
2009-04-07 11:14:00,3.38293,3.38813,3.38293,3.38438,14500000.0
2009-04-07 11:15:00,3.38817,3.38965,3.38521,3.38794,9000000.0
2009-04-07 11:16:00,3.38938,3.39147,3.38767,3.3907,11500000.0
2009-04-07 11:17:00,3.39164,3.39164,3.38751,3.39097,8500000.0
2009-04-07 11:18:00,3.38982,3.39317,3.38805,3.38807,9500000.0
2009-04-07 11:19:00,3.38834,3.39162,3.38795,3.39063,6750000.0
2009-04-07 11:20:00,3.38933,3.39071,3.3841,3.38946,9250000.0
2009-04-07 11:21:00,3.3884,3.39205,3.38636,3.39005,12000000.0
2009-04-07 11:22:00,3.39171,3.39202,3.38931,3.39178,7750000.0
2009-04-07 11:23:00,3.39271,3.39309,3.38624,3.39168,14750000.0
2009-04-07 11:24:00,3.39213,3.39254,3.38717,3.38924,11500000.0
2009-04-07 11:25:00,3.39146,3.39146,3.384,3.38653,13500000.0
2009-04-07 11:26:00,3.38688,3.38976,3.38504,3.38903,10750000.0
2009-04-07 11:27:00,3.38794,3.39144,3.38687,3.39102,9750000.0
2009-04-07 11:28:00,3.39117,3.39185,3.38843,3.39094,8500000.0
2009-04-07 11:29:00,3.39138,3.39163,3.38747,3.38837,11500000.0
2009-04-07 11:30:00,3.39132,3.39132,3.38809,3.39024,7010000.0
2009-04-07 11:31:00,3.38914,3.38977,3.38713,3.38774,8750000.0
2009-04-07 11:32:00,3.38651,3.3897,3.38616,3.38965,13000000.0
2009-04-07 11:33:00,3.38997,3.39032,3.38796,3.38863,8500000.0
2009-04-07 11:34:00,3.38888,3.3933,3.38745,3.39281,8750000.0
2009-04-07 11:35:00,3.3894,3.39242,3.38817,3.38938,10750000.0
2009-04-07 11:36:00,3.38909,3.39109,3.38564,3.38867,6130000.0
2009-04-07 11:37:00,3.3904,3.3904,3.3865,3.38841,15000000.0
2009-04-07 11:38:00,3.38573,3.38929,3.38573,3.38781,5500000.0
2009-04-07 11:39:00,3.38821,3.39116,3.38747,3.38851,12750000.0
2009-04-07 11:40:00,3.38549,3.38916,3.38519,3.38911,7250000.0
2009-04-07 11:41:00,3.38655,3.39009,3.38271,3.39009,5500000.0
2009-04-07 11:42:00,3.3877,3.39009,3.38545,3.38875,17500000.0
2009-04-07 11:43:00,3.38862,3.38862,3.38408,3.38824,7250000.0
2009-04-07 11:44:00,3.38911,3.38911,3.385,3.38629,6250000.0
2009-04-07 11:45:00,3.38775,3.38779,3.38446,3.38696,13750000.0
2009-04-07 11:46:00,3.38657,3.38657,3.38059,3.38209,11250000.0
2009-04-07 11:47:00,3.38617,3.38617,3.38299,3.38488,6500000.0
2009-04-07 11:48:00,3.38557,3.38557,3.38263,3.38371,5500000.0
2009-04-07 11:49:00,3.38155,3.38465,3.37945,3.38421,8750000.0
2009-04-07 11:50:00,3.38537,3.38537,3.3817,3.3832,6250000.0
2009-04-07 11:51:00,3.38218,3.38438,3.38027,3.38195,10250000.0
2009-04-07 11:52:00,3.38204,3.38435,3.37969,3.38363,9250000.0
2009-04-07 11:53:00,3.38381,3.38381,3.37788,3.37915,9250000.0
2009-04-07 11:54:00,3.38097,3.38215,3.37941,3.38215,6500000.0
2009-04-07 11:55:00,3.38113,3.38113,3.37651,3.37999,10750000.0
2009-04-07 11:56:00,3.37917,3.37917,3.37342,3.37729,7260000.0
2009-04-07 11:57:00,3.37615,3.37673,3.37172,3.37622,11750000.0
2009-04-07 11:58:00,3.37476,3.37602,3.37,3.37317,10500000.0
2009-04-07 11:59:00,3.37472,3.37583,3.37344,3.37565,7750000.0
2009-04-07 12:00:00,3.37524,3.37745,3.37467,3.37537,9380000.0
2009-04-07 12:01:00,3.37782,3.37782,3.37304,3.37777,7000000.0
2009-04-07 12:02:00,3.37634,3.37789,3.3738,3.37609,13500000.0
2009-04-07 12:03:00,3.37933,3.37933,3.37355,3.37668,5500000.0
2009-04-07 12:04:00,3.37717,3.37874,3.37465,3.37778,7750000.0
2009-04-07 12:05:00,3.37816,3.37934,3.37388,3.37895,6250000.0
2009-04-07 12:06:00,3.37905,3.38122,3.37719,3.37819,9000000.0
2009-04-07 12:07:00,3.38156,3.38206,3.3786,3.3786,8250000.0
2009-04-07 12:08:00,3.38122,3.38122,3.377,3.3802,7250000.0
2009-04-07 12:09:00,3.37836,3.38055,3.37489,3.37943,8130000.0
2009-04-07 12:10:00,3.37563,3.38062,3.37461,3.38062,12250000.0
2009-04-07 12:11:00,3.38044,3.38044,3.37585,3.37981,6000000.0
2009-04-07 12:12:00,3.38017,3.38248,3.37931,3.38117,9250000.0
2009-04-07 12:13:00,3.37755,3.38242,3.37755,3.38242,6250000.0
2009-04-07 12:14:00,3.38049,3.38202,3.37874,3.38202,9750000.0
2009-04-07 12:15:00,3.38034,3.38211,3.37753,3.3814,9750000.0
2009-04-07 12:16:00,3.37643,3.38234,3.37542,3.38199,12500000.0
2009-04-07 12:17:00,3.38263,3.38265,3.3756,3.38259,11250000.0
2009-04-07 12:18:00,3.38335,3.38391,3.37772,3.38391,14500000.0
2009-04-07 12:19:00,3.38325,3.38325,3.37809,3.37809,9000000.0
2009-04-07 12:20:00,3.37593,3.38133,3.3757,3.37909,10750000.0
2009-04-07 12:21:00,3.38053,3.38242,3.37727,3.38048,13750000.0
2009-04-07 12:22:00,3.377,3.38095,3.37653,3.38063,7750000.0
2009-04-07 12:23:00,3.38068,3.38068,3.37717,3.38033,10250000.0
2009-04-07 12:24:00,3.37688,3.37974,3.37564,3.37934,10250000.0
2009-04-07 12:25:00,3.37808,3.37967,3.37781,3.37916,7000000.0
2009-04-07 12:26:00,3.37358,3.37943,3.37358,3.378,18750000.0
2009-04-07 12:27:00,3.38103,3.38103,3.37716,3.38023,6630000.0
2009-04-07 12:28:00,3.37987,3.38197,3.37621,3.38197,13250000.0
2009-04-07 12:29:00,3.37988,3.38214,3.37759,3.37943,8500000.0
2009-04-07 12:30:00,3.38079,3.38278,3.37932,3.37932,8500000.0
2009-04-07 12:31:00,3.38207,3.38207,3.37864,3.38085,8500000.0
2009-04-07 12:32:00,3.37828,3.38214,3.37534,3.3801,9750000.0
2009-04-07 12:33:00,3.37824,3.38096,3.3756,3.37784,6500000.0
2009-04-07 12:34:00,3.38129,3.38129,3.37505,3.37899,11500000.0
2009-04-07 12:35:00,3.37797,3.3798,3.37523,3.37825,8750000.0
2009-04-07 12:36:00,3.38112,3.38324,3.37647,3.38072,9630000.0
2009-04-07 12:37:00,3.3836,3.3836,3.37656,3.37656,14250000.0
2009-04-07 12:38:00,3.38236,3.38236,3.37861,3.37861,6500000.0
2009-04-07 12:39:00,3.38277,3.38285,3.37907,3.38106,6750000.0
2009-04-07 12:40:00,3.37592,3.381,3.37592,3.38084,12500000.0
2009-04-07 12:41:00,3.38251,3.38251,3.37691,3.37812,7500000.0
2009-04-07 12:42:00,3.37985,3.38171,3.37827,3.38094,9000000.0
2009-04-07 12:43:00,3.37998,3.38178,3.37769,3.38178,11750000.0
2009-04-07 12:44:00,3.38246,3.38246,3.3775,3.3775,7500000.0
2009-04-07 12:45:00,3.3811,3.3811,3.37504,3.37897,10500000.0
2009-04-07 12:46:00,3.37601,3.3782,3.37569,3.37692,5750000.0
2009-04-07 12:47:00,3.37387,3.3768,3.37206,3.3768,5500000.0
2009-04-07 12:48:00,3.37729,3.37826,3.37253,3.37303,7630000.0
2009-04-07 12:49:00,3.37719,3.37719,3.3677,3.36778,8250000.0
2009-04-07 12:50:00,3.37367,3.37426,3.37018,3.37018,13250000.0
2009-04-07 12:51:00,3.37092,3.37287,3.36686,3.37214,11000000.0
2009-04-07 12:52:00,3.37509,3.37546,3.37112,3.37279,8000000.0
2009-04-07 12:53:00,3.37281,3.37819,3.37242,3.37819,12000000.0
2009-04-07 12:54:00,3.37618,3.37842,3.37415,3.37588,11630000.0
2009-04-07 12:55:00,3.3778,3.381,3.3754,3.38054,8500000.0
2009-04-07 12:56:00,3.37765,3.3839,3.37624,3.38282,14130000.0
2009-04-07 12:57:00,3.38529,3.38647,3.38088,3.38532,12380000.0
2009-04-07 12:58:00,3.38268,3.38354,3.37929,3.38317,5250000.0
2009-04-07 12:59:00,3.38394,3.38517,3.38165,3.38165,11750000.0
2009-04-07 13:00:00,3.38307,3.38497,3.38012,3.3825,8130000.0
2009-04-07 13:01:00,3.3853,3.38545,3.37911,3.38339,14750000.0
2009-04-07 13:02:00,3.38282,3.38601,3.37939,3.38601,8500000.0
2009-04-07 13:03:00,3.37899,3.38747,3.37899,3.38636,11630000.0
2009-04-07 13:04:00,3.38755,3.38813,3.3845,3.38765,6880000.0
2009-04-07 13:05:00,3.38433,3.3866,3.38235,3.38639,8250000.0
2009-04-07 13:06:00,3.38101,3.38767,3.38052,3.38545,6250000.0
2009-04-07 13:07:00,3.37931,3.38596,3.37917,3.38119,13750000.0
2009-04-07 13:08:00,3.38349,3.38525,3.38265,3.38379,7750000.0
2009-04-07 13:09:00,3.38114,3.38604,3.38114,3.38514,6130000.0
2009-04-07 13:10:00,3.38482,3.38482,3.38149,3.38414,18250000.0
2009-04-07 13:11:00,3.38195,3.38459,3.37963,3.38413,8750000.0
2009-04-07 13:12:00,3.38442,3.38442,3.37991,3.38385,10000000.0
2009-04-07 13:13:00,3.38047,3.38375,3.37966,3.38198,7500000.0
2009-04-07 13:14:00,3.37892,3.3793,3.37425,3.3793,5750000.0
2009-04-07 13:15:00,3.3823,3.38381,3.3799,3.38063,6750000.0
2009-04-07 13:16:00,3.37993,3.37993,3.37045,3.3741,7500000.0
2009-04-07 13:17:00,3.37586,3.38097,3.37472,3.38054,10500000.0
2009-04-07 13:18:00,3.37628,3.38082,3.37628,3.37828,6000000.0
2009-04-07 13:19:00,3.37843,3.38031,3.37376,3.37997,10000000.0
2009-04-07 13:20:00,3.37335,3.37958,3.37335,3.37527,11250000.0
2009-04-07 13:21:00,3.37455,3.3791,3.37455,3.3791,10260000.0
2009-04-07 13:22:00,3.37644,3.37876,3.374,3.37503,9000000.0
2009-04-07 13:23:00,3.37803,3.37844,3.37477,3.37548,9000000.0
2009-04-07 13:24:00,3.37853,3.37935,3.3735,3.37641,11500000.0
2009-04-07 13:25:00,3.37845,3.37909,3.37302,3.37909,10500000.0
2009-04-07 13:26:00,3.37673,3.37931,3.37633,3.37639,13500000.0
2009-04-07 13:27:00,3.37937,3.37937,3.37228,3.37657,8500000.0
2009-04-07 13:28:00,3.3753,3.37934,3.37357,3.37357,8000000.0
2009-04-07 13:29:00,3.37823,3.37826,3.37616,3.37626,7750000.0
2009-04-07 13:30:00,3.37212,3.37815,3.37212,3.37797,5880000.0
2009-04-07 13:31:00,3.37268,3.37791,3.37268,3.37459,6250000.0
2009-04-07 13:32:00,3.37653,3.37781,3.37547,3.37771,8500000.0
2009-04-07 13:33:00,3.37692,3.37747,3.36915,3.37418,14500000.0
2009-04-07 13:34:00,3.37616,3.37636,3.37336,3.37636,12380000.0
2009-04-07 13:35:00,3.37632,3.37632,3.37131,3.3725,9750000.0
2009-04-07 13:36:00,3.37423,3.37506,3.37217,3.37217,7750000.0
2009-04-07 13:37:00,3.37345,3.37459,3.369,3.369,5500000.0
2009-04-07 13:38:00,3.37354,3.37375,3.36982,3.37091,10380000.0
2009-04-07 13:39:00,3.37122,3.37232,3.36484,3.36484,8250000.0
2009-04-07 13:40:00,3.37259,3.3739,3.36744,3.36924,11000000.0
2009-04-07 13:41:00,3.37288,3.37288,3.36777,3.37185,6500000.0
2009-04-07 13:42:00,3.3707,3.37266,3.36936,3.37225,13000000.0
2009-04-07 13:43:00,3.37281,3.37308,3.37032,3.37176,10130000.0
2009-04-07 13:44:00,3.37046,3.37612,3.36691,3.37167,10500000.0
2009-04-07 13:45:00,3.37506,3.38006,3.37391,3.38006,6750000.0
2009-04-07 13:46:00,3.38021,3.3806,3.37604,3.37604,11000000.0
2009-04-07 13:47:00,3.38145,3.38512,3.37647,3.38253,12500000.0
2009-04-07 13:48:00,3.3853,3.38539,3.38127,3.38352,7500000.0
2009-04-07 13:49:00,3.38105,3.38809,3.38105,3.3859,11750000.0
2009-04-07 13:50:00,3.38541,3.39029,3.38541,3.39029,10250000.0
2009-04-07 13:51:00,3.38784,3.39371,3.38633,3.39147,8250000.0
2009-04-07 13:52:00,3.39098,3.39292,3.38748,3.39292,8500000.0
2009-04-07 13:53:00,3.39072,3.39284,3.38775,3.39176,8500000.0
2009-04-07 13:54:00,3.3923,3.3923,3.38736,3.38737,8630000.0
2009-04-07 13:55:00,3.39046,3.39046,3.38325,3.38529,6000000.0
2009-04-07 13:56:00,3.38337,3.38719,3.38214,3.38538,12000000.0
2009-04-07 13:57:00,3.38409,3.38559,3.38281,3.3854,7000000.0
2009-04-07 13:58:00,3.38503,3.38675,3.38091,3.38293,12000000.0
2009-04-07 13:59:00,3.38538,3.38603,3.38038,3.38038,10750000.0
2009-04-07 14:00:00,3.38481,3.3851,3.38344,3.3851,5500000.0
2009-04-07 14:01:00,3.38217,3.38404,3.37975,3.38008,11250000.0
2009-04-07 14:02:00,3.38111,3.38414,3.38111,3.38408,11500000.0
2009-04-07 14:03:00,3.37972,3.38396,3.37945,3.38052,12380000.0
2009-04-07 14:04:00,3.38309,3.38312,3.37997,3.37997,8750000.0
2009-04-07 14:05:00,3.37872,3.38272,3.37872,3.38092,5250000.0
2009-04-07 14:06:00,3.37921,3.38432,3.37921,3.38408,6750000.0
2009-04-07 14:07:00,3.38182,3.38451,3.38128,3.38241,11500000.0
2009-04-07 14:08:00,3.3845,3.3845,3.38037,3.38437,7750000.0
2009-04-07 14:09:00,3.3833,3.38431,3.38016,3.38427,7000000.0
2009-04-07 14:10:00,3.38543,3.38571,3.38352,3.38545,6500000.0
2009-04-07 14:11:00,3.38675,3.38764,3.38193,3.38617,10250000.0
2009-04-07 14:12:00,3.38523,3.38571,3.38315,3.38315,12250000.0
2009-04-07 14:13:00,3.38573,3.38711,3.38169,3.38711,8500000.0
2009-04-07 14:14:00,3.38259,3.3889,3.38236,3.38236,8500000.0
2009-04-07 14:15:00,3.38577,3.38908,3.38491,3.38833,9250000.0
2009-04-07 14:16:00,3.3845,3.38858,3.3833,3.38858,7250000.0
2009-04-07 14:17:00,3.38627,3.39026,3.38627,3.39026,5500000.0
2009-04-07 14:18:00,3.38813,3.39759,3.38813,3.39759,8500000.0
2009-04-07 14:19:00,3.39411,3.39741,3.3909,3.3909,5250000.0
2009-04-07 14:20:00,3.39077,3.39384,3.38724,3.39075,7000000.0
2009-04-07 14:21:00,3.39249,3.39256,3.3877,3.39256,9500000.0
2009-04-07 14:22:00,3.3894,3.39238,3.38925,3.39237,7000000.0
2009-04-07 14:23:00,3.39212,3.39212,3.38472,3.39085,12000000.0
2009-04-07 14:24:00,3.39199,3.39259,3.38675,3.39039,8250000.0
2009-04-07 14:25:00,3.39297,3.39297,3.38891,3.39273,6750000.0
2009-04-07 14:26:00,3.3894,3.39238,3.38778,3.38778,9250000.0
2009-04-07 14:27:00,3.39112,3.39112,3.38746,3.38833,7250000.0
2009-04-07 14:28:00,3.3865,3.39001,3.38468,3.38572,9250000.0
2009-04-07 14:29:00,3.38692,3.39029,3.38342,3.39029,9750000.0
2009-04-07 14:30:00,3.39084,3.39084,3.38511,3.38511,9750000.0
2009-04-07 14:31:00,3.3874,3.39058,3.38609,3.38801,10750000.0
2009-04-07 14:32:00,3.38963,3.38965,3.38695,3.38853,9880000.0
2009-04-07 14:33:00,3.38652,3.38798,3.3847,3.38717,12250000.0
2009-04-07 14:34:00,3.38965,3.38968,3.38483,3.38761,8000000.0
2009-04-07 14:35:00,3.38744,3.38988,3.38554,3.38988,10250000.0
2009-04-07 14:36:00,3.38865,3.38956,3.38573,3.38956,11750000.0
2009-04-07 14:37:00,3.38865,3.38967,3.38713,3.389,6500000.0
2009-04-07 14:38:00,3.38587,3.3902,3.38587,3.3902,7250000.0
2009-04-07 14:39:00,3.38872,3.39129,3.38872,3.38987,5500000.0
2009-04-07 14:40:00,3.38839,3.39075,3.38739,3.39075,9250000.0
2009-04-07 14:41:00,3.39051,3.39177,3.38959,3.39177,12500000.0
2009-04-07 14:42:00,3.38819,3.39065,3.38813,3.38859,10000000.0
2009-04-07 14:43:00,3.3879,3.39054,3.38373,3.38983,13500000.0
2009-04-07 14:44:00,3.38396,3.39105,3.38396,3.39059,5750000.0
2009-04-07 14:45:00,3.38814,3.39186,3.38764,3.3902,9750000.0
2009-04-07 14:46:00,3.39055,3.39132,3.38688,3.3903,9250000.0
2009-04-07 14:47:00,3.38805,3.38976,3.38653,3.38976,10500000.0
2009-04-07 14:48:00,3.38679,3.39043,3.38568,3.38807,12000000.0
2009-04-07 14:49:00,3.38814,3.38928,3.38661,3.38928,6000000.0
2009-04-07 14:50:00,3.3841,3.38891,3.3841,3.38585,7250000.0
2009-04-07 14:51:00,3.3875,3.38853,3.38575,3.38808,10250000.0
2009-04-07 14:52:00,3.38838,3.38961,3.38499,3.38649,9250000.0
2009-04-07 14:53:00,3.38884,3.38921,3.38456,3.38598,8750000.0
2009-04-07 14:54:00,3.389,3.38944,3.38375,3.38375,11750000.0
2009-04-07 14:55:00,3.38811,3.38811,3.38314,3.38664,12500000.0
2009-04-07 14:56:00,3.38715,3.38804,3.38324,3.38596,9500000.0
2009-04-07 14:57:00,3.38547,3.38798,3.38428,3.38752,6750000.0
2009-04-07 14:58:00,3.3858,3.38676,3.38175,3.38184,10500000.0
2009-04-07 14:59:00,3.38631,3.3873,3.38457,3.3873,10000000.0
2009-04-07 15:00:00,3.3844,3.38667,3.3825,3.38449,10000000.0
2009-04-07 15:01:00,3.38339,3.38773,3.38226,3.38708,11130000.0
2009-04-07 15:02:00,3.38814,3.38814,3.38361,3.38743,9000000.0
2009-04-07 15:03:00,3.38452,3.38785,3.38215,3.38581,13250000.0
2009-04-07 15:04:00,3.38648,3.38939,3.38236,3.38236,9000000.0
2009-04-07 15:05:00,3.38749,3.38749,3.38372,3.38445,9750000.0
2009-04-07 15:06:00,3.38733,3.38733,3.38259,3.38584,6250000.0
2009-04-07 15:07:00,3.38069,3.38582,3.38069,3.38284,6000000.0
2009-04-07 15:08:00,3.38455,3.38742,3.38181,3.38529,7880000.0
2009-04-07 15:09:00,3.3881,3.38815,3.38494,3.38639,9380000.0
2009-04-07 15:10:00,3.38965,3.38965,3.38547,3.38873,8000000.0
2009-04-07 15:11:00,3.38912,3.38914,3.38615,3.38863,9630000.0
2009-04-07 15:12:00,3.38698,3.38947,3.38634,3.38903,10250000.0
2009-04-07 15:13:00,3.38473,3.38848,3.38225,3.38832,14250000.0
2009-04-07 15:14:00,3.38736,3.38856,3.38314,3.38314,8750000.0
2009-04-07 15:15:00,3.38665,3.38896,3.38558,3.38682,12750000.0
2009-04-07 15:16:00,3.38742,3.38997,3.3874,3.38923,9250000.0
2009-04-07 15:17:00,3.38964,3.3899,3.38422,3.38732,11500000.0
2009-04-07 15:18:00,3.38963,3.39086,3.38693,3.38866,7380000.0
2009-04-07 15:19:00,3.38958,3.38967,3.3856,3.3856,9500000.0
2009-04-07 15:20:00,3.3861,3.38812,3.38455,3.38653,6750000.0
2009-04-07 15:21:00,3.38748,3.38748,3.38089,3.38652,9380000.0
2009-04-07 15:22:00,3.38665,3.38665,3.38049,3.38116,13500000.0
2009-04-07 15:23:00,3.38594,3.38594,3.38297,3.38516,6750000.0
2009-04-07 15:24:00,3.38608,3.3867,3.38157,3.38568,8000000.0
2009-04-07 15:25:00,3.38333,3.38697,3.38312,3.38608,8000000.0
2009-04-07 15:26:00,3.38697,3.38697,3.38366,3.38641,15500000.0
2009-04-07 15:27:00,3.38232,3.38591,3.38232,3.38586,9250000.0
2009-04-07 15:28:00,3.38629,3.38629,3.38215,3.38247,5750000.0
2009-04-07 15:29:00,3.38217,3.3865,3.3819,3.386,5250000.0
2009-04-07 15:30:00,3.38276,3.38445,3.38016,3.38366,7750000.0
2009-04-07 15:31:00,3.38339,3.38417,3.38149,3.38347,10750000.0
2009-04-07 15:32:00,3.3814,3.38479,3.37962,3.38393,9500000.0
2009-04-07 15:33:00,3.38409,3.38434,3.38121,3.38186,5750000.0
2009-04-07 15:34:00,3.3815,3.38323,3.37889,3.38323,5500000.0
2009-04-07 15:35:00,3.37713,3.38239,3.37713,3.38239,6250000.0
2009-04-07 15:36:00,3.38065,3.3849,3.38005,3.3849,11750000.0
2009-04-07 15:37:00,3.38329,3.3852,3.38201,3.3852,12250000.0
2009-04-07 15:38:00,3.38305,3.38929,3.38022,3.38557,15750000.0
2009-04-07 15:39:00,3.38889,3.38889,3.38442,3.38442,8500000.0
2009-04-07 15:40:00,3.3883,3.3883,3.38194,3.38731,7500000.0
2009-04-07 15:41:00,3.38392,3.39084,3.38392,3.388,7750000.0
2009-04-07 15:42:00,3.39117,3.39158,3.3897,3.39156,7000000.0
2009-04-07 15:43:00,3.3888,3.39065,3.38734,3.39065,5380000.0
2009-04-07 15:44:00,3.38805,3.39076,3.38749,3.38764,8500000.0
2009-04-07 15:45:00,3.38759,3.39071,3.38711,3.38989,12000000.0
2009-04-07 15:46:00,3.38849,3.39158,3.38761,3.38858,12380000.0
2009-04-07 15:47:00,3.39164,3.39164,3.38708,3.38708,9000000.0
2009-04-07 15:48:00,3.3888,3.38948,3.38754,3.38948,7250000.0
2009-04-07 15:49:00,3.3895,3.38971,3.38353,3.38971,8750000.0
2009-04-07 15:50:00,3.39042,3.39253,3.3846,3.38944,12250000.0
2009-04-07 15:51:00,3.3912,3.39466,3.38769,3.39413,7250000.0
2009-04-07 15:52:00,3.38753,3.39431,3.38753,3.39231,7250000.0
2009-04-07 15:53:00,3.39239,3.39537,3.39239,3.39524,7500000.0
2009-04-07 15:54:00,3.39401,3.3949,3.38709,3.39452,8000000.0
2009-04-07 15:55:00,3.39483,3.39483,3.39013,3.39207,6630000.0
2009-04-07 15:56:00,3.39193,3.39331,3.38996,3.39066,8880000.0
2009-04-07 15:57:00,3.39378,3.39378,3.38645,3.38806,9250000.0
2009-04-07 15:58:00,3.39285,3.39285,3.38798,3.38798,8250000.0
2009-04-07 15:59:00,3.3878,3.39039,3.38495,3.39002,8000000.0
2009-04-07 16:00:00,3.38802,3.38802,3.38452,3.38725,9380000.0
2009-04-07 16:01:00,3.38961,3.39059,3.38411,3.38411,12500000.0
2009-04-07 16:02:00,3.38863,3.39287,3.38562,3.38587,6500000.0
2009-04-07 16:03:00,3.3884,3.38929,3.38647,3.38647,6250000.0
2009-04-07 16:04:00,3.38595,3.38987,3.38522,3.38937,9000000.0
2009-04-07 16:05:00,3.38934,3.39073,3.38531,3.38819,7750000.0
2009-04-07 16:06:00,3.38894,3.39141,3.38894,3.39141,9250000.0
2009-04-07 16:07:00,3.39197,3.39214,3.38827,3.38921,7500000.0
2009-04-07 16:08:00,3.38857,3.39093,3.38656,3.39093,5750000.0
2009-04-07 16:09:00,3.38969,3.3904,3.38866,3.38983,9500000.0
2009-04-07 16:10:00,3.38542,3.39172,3.38542,3.39172,10750000.0
2009-04-07 16:11:00,3.39275,3.39275,3.38895,3.39095,11250000.0
2009-04-07 16:12:00,3.38935,3.39175,3.38624,3.38624,10750000.0
2009-04-07 16:13:00,3.39066,3.39066,3.38729,3.38928,7750000.0
2009-04-07 16:14:00,3.38843,3.38941,3.38451,3.38907,9000000.0
2009-04-07 16:15:00,3.38435,3.38843,3.38435,3.38436,7000000.0
2009-04-07 16:16:00,3.38779,3.39119,3.38281,3.38344,11500000.0
2009-04-07 16:17:00,3.38499,3.38667,3.38314,3.38667,7130000.0
2009-04-07 16:18:00,3.38521,3.38773,3.38314,3.38773,8380000.0
2009-04-07 16:19:00,3.38578,3.38813,3.38324,3.38457,17750000.0
2009-04-07 16:20:00,3.3852,3.38695,3.3801,3.38664,14750000.0
2009-04-07 16:21:00,3.38464,3.38477,3.37939,3.38067,5500000.0
2009-04-07 16:22:00,3.38716,3.38716,3.38003,3.38003,7000000.0
2009-04-07 16:23:00,3.38249,3.38496,3.38074,3.38496,7500000.0
2009-04-07 16:24:00,3.38094,3.38505,3.37836,3.38373,9500000.0
2009-04-07 16:25:00,3.38284,3.3848,3.38179,3.3848,7250000.0
2009-04-07 16:26:00,3.38244,3.38479,3.38089,3.38437,9500000.0
2009-04-07 16:27:00,3.38193,3.38443,3.37828,3.38253,11750000.0
2009-04-07 16:28:00,3.38337,3.38424,3.37928,3.38185,8880000.0
2009-04-07 16:29:00,3.38346,3.38382,3.38127,3.38198,6750000.0
2009-04-07 16:30:00,3.38416,3.38416,3.3737,3.3796,5500000.0
2009-04-07 16:31:00,3.37473,3.38083,3.37393,3.38068,7750000.0
2009-04-07 16:32:00,3.37866,3.37932,3.37292,3.37585,7000000.0
2009-04-07 16:33:00,3.3763,3.37838,3.37396,3.37739,13250000.0
2009-04-07 16:34:00,3.37721,3.37816,3.37202,3.374,11130000.0
2009-04-07 16:35:00,3.3792,3.3792,3.36824,3.37351,9500000.0
2009-04-07 16:36:00,3.37355,3.37685,3.37313,3.37427,12880000.0
2009-04-07 16:37:00,3.36995,3.37515,3.36995,3.37512,9000000.0
2009-04-07 16:38:00,3.37579,3.37579,3.37214,3.37465,15500000.0
2009-04-07 16:39:00,3.37239,3.3757,3.3717,3.37544,6000000.0
2009-04-07 16:40:00,3.37598,3.37603,3.36966,3.37525,9250000.0
2009-04-07 16:41:00,3.37353,3.37549,3.37125,3.37506,10000000.0
2009-04-07 16:42:00,3.37524,3.37524,3.37025,3.37517,9250000.0
2009-04-07 16:43:00,3.37356,3.38003,3.37356,3.37493,5250000.0
2009-04-07 16:44:00,3.37125,3.3743,3.36908,3.37011,7250000.0
2009-04-07 16:45:00,3.37004,3.37636,3.36679,3.37531,9250000.0
2009-04-07 16:46:00,3.37163,3.37621,3.3673,3.37533,9500000.0
2009-04-07 16:47:00,3.37661,3.37812,3.36889,3.37352,7750000.0
2009-04-07 16:48:00,3.37397,3.37397,3.36534,3.36872,6250000.0
2009-04-07 16:49:00,3.369,3.37018,3.36601,3.37018,7250000.0
2009-04-07 16:50:00,3.36764,3.37017,3.36523,3.36785,6750000.0
2009-04-07 16:51:00,3.36711,3.36888,3.36418,3.36802,5500000.0
2009-04-07 16:52:00,3.36651,3.36901,3.36553,3.36788,8750000.0
2009-04-07 16:53:00,3.36622,3.37105,3.36622,3.36904,8500000.0
2009-04-07 16:54:00,3.36807,3.37123,3.36715,3.37019,8500000.0
2009-04-07 16:55:00,3.37191,3.37316,3.3698,3.3698,9500000.0
2009-04-07 16:56:00,3.37014,3.37346,3.36999,3.37236,9000000.0
2009-04-07 16:57:00,3.37053,3.37166,3.36989,3.37166,7880000.0
2009-04-07 16:58:00,3.36709,3.37229,3.36709,3.36924,8500000.0
2009-04-07 16:59:00,3.37063,3.37376,3.36896,3.36976,9630000.0
2009-04-07 17:00:00,3.37017,3.37367,3.36994,3.37096,9500000.0
2009-04-07 17:01:00,3.37003,3.37866,3.37003,3.37465,7000000.0
2009-04-07 17:02:00,3.37225,3.37281,3.36897,3.36897,8500000.0
2009-04-07 17:03:00,3.37527,3.38048,3.37344,3.38048,9000000.0
2009-04-07 17:04:00,3.37974,3.3798,3.37231,3.37319,8880000.0
2009-04-07 17:05:00,3.37022,3.37498,3.36889,3.37061,7000000.0
2009-04-07 17:06:00,3.36858,3.37313,3.36858,3.3731,14500000.0
2009-04-07 17:07:00,3.37024,3.37308,3.36783,3.37256,11630000.0
2009-04-07 17:08:00,3.37001,3.37364,3.36709,3.36709,7750000.0
2009-04-07 17:09:00,3.37277,3.37305,3.37105,3.37305,6500000.0
2009-04-07 17:10:00,3.36777,3.37369,3.36777,3.37339,11500000.0
2009-04-07 17:11:00,3.37336,3.37504,3.36939,3.37478,5750000.0
2009-04-07 17:12:00,3.37178,3.37477,3.37014,3.3729,5750000.0
2009-04-07 17:13:00,3.37299,3.37773,3.37299,3.37773,7500000.0
2009-04-07 17:14:00,3.37453,3.37616,3.37166,3.37209,10130000.0
2009-04-07 17:15:00,3.3741,3.37615,3.37355,3.37582,10500000.0
2009-04-07 17:16:00,3.37638,3.37806,3.37597,3.37739,8250000.0
2009-04-07 17:17:00,3.37957,3.37957,3.37305,3.37501,7250000.0
2009-04-07 17:18:00,3.37292,3.37804,3.3721,3.37772,13500000.0
2009-04-07 17:19:00,3.37662,3.37739,3.37389,3.37545,9500000.0
2009-04-07 17:20:00,3.37591,3.38293,3.37352,3.37533,8880000.0
2009-04-07 17:21:00,3.37227,3.37439,3.36939,3.37083,8500000.0
2009-04-07 17:22:00,3.37086,3.37333,3.36938,3.36938,6750000.0
2009-04-07 17:23:00,3.3705,3.37288,3.36907,3.37275,13500000.0
2009-04-07 17:24:00,3.37076,3.37348,3.36957,3.37348,5750000.0
2009-04-07 17:25:00,3.37121,3.37457,3.3696,3.37402,11500000.0
2009-04-07 17:26:00,3.37629,3.37895,3.3741,3.37895,8500000.0
2009-04-07 17:27:00,3.37601,3.37967,3.37405,3.37882,10000000.0
2009-04-07 17:28:00,3.37541,3.37714,3.37473,3.37658,7000000.0
2009-04-07 17:29:00,3.37448,3.37891,3.37401,3.37891,6000000.0
2009-04-07 17:30:00,3.37818,3.37864,3.37538,3.37538,12500000.0
2009-04-07 17:31:00,3.37764,3.37764,3.37601,3.37658,6750000.0
2009-04-07 17:32:00,3.37544,3.37681,3.37284,3.37284,6750000.0
2009-04-07 17:33:00,3.3751,3.37705,3.37311,3.3733,8750000.0
2009-04-07 17:34:00,3.37671,3.37678,3.37062,3.37062,12500000.0
2009-04-07 17:35:00,3.36981,3.37419,3.36981,3.36996,5500000.0
2009-04-07 17:36:00,3.37097,3.37155,3.36774,3.37155,8000000.0
2009-04-07 17:37:00,3.36996,3.37231,3.36919,3.37071,10000000.0
2009-04-07 17:38:00,3.37081,3.37369,3.36955,3.37369,9250000.0
2009-04-07 17:39:00,3.37029,3.37517,3.37029,3.37293,7500000.0
2009-04-07 17:40:00,3.3724,3.37419,3.37124,3.37287,8500000.0
2009-04-07 17:41:00,3.37518,3.37587,3.37243,3.37243,12250000.0
2009-04-07 17:42:00,3.37312,3.3743,3.37166,3.37316,11750000.0
2009-04-07 17:43:00,3.37437,3.37446,3.37089,3.37311,8500000.0
2009-04-07 17:44:00,3.37189,3.37338,3.37014,3.37092,10500000.0
2009-04-07 17:45:00,3.37401,3.37436,3.36861,3.37103,6500000.0
2009-04-07 17:46:00,3.37225,3.37449,3.36971,3.37048,12500000.0
2009-04-07 17:47:00,3.37383,3.37383,3.36828,3.37186,6250000.0
2009-04-07 17:48:00,3.37264,3.37356,3.36927,3.37159,7500000.0
2009-04-07 17:49:00,3.36918,3.37268,3.36537,3.36969,15000000.0
2009-04-07 17:50:00,3.3662,3.36983,3.3643,3.3643,7500000.0
2009-04-07 17:51:00,3.36746,3.36872,3.3658,3.36589,15750000.0
2009-04-07 17:52:00,3.36479,3.3677,3.36393,3.3677,5250000.0
2009-04-07 17:53:00,3.36662,3.36662,3.35821,3.36257,9250000.0
2009-04-07 17:54:00,3.35994,3.36018,3.35602,3.3587,11250000.0
2009-04-07 17:55:00,3.35491,3.36241,3.35491,3.35873,5250000.0
2009-04-07 17:56:00,3.35596,3.36453,3.35596,3.36131,12000000.0
2009-04-07 17:57:00,3.36108,3.36417,3.35857,3.35955,7000000.0
2009-04-07 17:58:00,3.36035,3.36408,3.36035,3.36408,6250000.0
2009-04-07 17:59:00,3.36254,3.36547,3.35859,3.36346,5250000.0
2009-04-07 18:00:00,3.36143,3.36288,3.35818,3.36265,12500000.0
2009-04-07 18:01:00,3.36352,3.36352,3.35849,3.35849,10250000.0
2009-04-07 18:02:00,3.36152,3.36388,3.35821,3.36312,12630000.0
2009-04-07 18:03:00,3.35979,3.36326,3.35979,3.36183,5500000.0
2009-04-07 18:04:00,3.36085,3.3629,3.36048,3.3629,5130000.0
2009-04-07 18:05:00,3.36301,3.36399,3.3595,3.36076,9250000.0
2009-04-07 18:06:00,3.36344,3.36534,3.36094,3.36534,9250000.0
2009-04-07 18:07:00,3.36299,3.36517,3.3602,3.36213,8880000.0
2009-04-07 18:08:00,3.36344,3.36344,3.35883,3.36163,8250000.0
2009-04-07 18:09:00,3.36136,3.36367,3.35887,3.36166,7250000.0
2009-04-07 18:10:00,3.36093,3.36887,3.36093,3.36562,8000000.0
2009-04-07 18:11:00,3.36525,3.36782,3.36359,3.3665,7250000.0
2009-04-07 18:12:00,3.36452,3.36729,3.36107,3.36419,6880000.0
2009-04-07 18:13:00,3.36298,3.36428,3.36123,3.36371,5250000.0
2009-04-07 18:14:00,3.36396,3.36469,3.35971,3.36335,14000000.0
2009-04-07 18:15:00,3.36706,3.37143,3.36202,3.36202,10750000.0
2009-04-07 18:16:00,3.35868,3.3613,3.3547,3.35762,10750000.0
2009-04-07 18:17:00,3.35616,3.35708,3.35223,3.35478,17500000.0
2009-04-07 18:18:00,3.35501,3.36029,3.35363,3.35363,13500000.0
2009-04-07 18:19:00,3.35935,3.35935,3.35276,3.35712,5750000.0
2009-04-07 18:20:00,3.35507,3.35639,3.35262,3.35542,9000000.0
2009-04-07 18:21:00,3.35433,3.35985,3.35424,3.35867,5250000.0
2009-04-07 18:22:00,3.35816,3.36136,3.35665,3.35892,9750000.0
2009-04-07 18:23:00,3.3609,3.3609,3.35778,3.35891,7500000.0
2009-04-07 18:24:00,3.35857,3.36061,3.3564,3.36051,14250000.0
2009-04-07 18:25:00,3.35656,3.36123,3.35656,3.36119,6250000.0
2009-04-07 18:26:00,3.35784,3.36214,3.3562,3.36214,5750000.0
2009-04-07 18:27:00,3.35792,3.3623,3.35656,3.36046,6250000.0
2009-04-07 18:28:00,3.3602,3.36322,3.35835,3.36059,6500000.0
2009-04-07 18:29:00,3.3602,3.3635,3.3602,3.36349,5500000.0
2009-04-07 18:30:00,3.36328,3.36614,3.35773,3.36278,15880000.0
2009-04-07 18:31:00,3.36665,3.36665,3.36242,3.36385,7500000.0
2009-04-07 18:32:00,3.36299,3.36299,3.35638,3.3619,11750000.0
2009-04-07 18:33:00,3.36176,3.363,3.36011,3.36066,7250000.0
2009-04-07 18:34:00,3.36062,3.37311,3.36062,3.36924,13250000.0
2009-04-07 18:35:00,3.37117,3.37164,3.36638,3.37164,7250000.0
2009-04-07 18:36:00,3.37271,3.37271,3.35896,3.36032,8750000.0
2009-04-07 18:37:00,3.36057,3.36057,3.35396,3.35915,11880000.0
2009-04-07 18:38:00,3.35694,3.36771,3.35558,3.3605,9750000.0
2009-04-07 18:39:00,3.35775,3.35921,3.35608,3.35809,9250000.0
2009-04-07 18:40:00,3.36011,3.36528,3.35765,3.36528,5250000.0
2009-04-07 18:41:00,3.3637,3.3641,3.35944,3.3641,7250000.0
2009-04-07 18:42:00,3.36177,3.36326,3.35942,3.36267,8000000.0
2009-04-07 18:43:00,3.36305,3.36351,3.35746,3.36044,10250000.0
2009-04-07 18:44:00,3.36223,3.36368,3.3578,3.36368,15000000.0
2009-04-07 18:45:00,3.36273,3.36341,3.35977,3.36341,9500000.0
2009-04-07 18:46:00,3.36153,3.36424,3.35868,3.36231,12000000.0
2009-04-07 18:47:00,3.36288,3.36464,3.36015,3.3643,6880000.0
2009-04-07 18:48:00,3.36108,3.3627,3.3586,3.3627,8500000.0
2009-04-07 18:49:00,3.36035,3.36174,3.35947,3.35947,7500000.0
2009-04-07 18:50:00,3.35888,3.36203,3.35817,3.35927,7250000.0
2009-04-07 18:51:00,3.36136,3.36164,3.35706,3.35706,15250000.0
2009-04-07 18:52:00,3.35974,3.36204,3.3587,3.36186,5250000.0
2009-04-07 18:53:00,3.35854,3.36034,3.35691,3.35887,13630000.0
2009-04-07 18:54:00,3.35903,3.36058,3.35716,3.35988,15250000.0
2009-04-07 18:55:00,3.35676,3.36016,3.35509,3.35769,6250000.0
2009-04-07 18:56:00,3.3589,3.36048,3.35465,3.35465,12500000.0
2009-04-07 18:57:00,3.35818,3.36101,3.35705,3.35943,11500000.0
2009-04-07 18:58:00,3.35599,3.36082,3.35599,3.36069,10750000.0
2009-04-07 18:59:00,3.35769,3.36184,3.35752,3.35951,7500000.0
2009-04-07 19:00:00,3.36013,3.36314,3.35701,3.36192,14750000.0
2009-04-07 19:01:00,3.35882,3.36053,3.35722,3.35977,7250000.0
2009-04-07 19:02:00,3.36151,3.36387,3.35467,3.35968,11000000.0
2009-04-07 19:03:00,3.35599,3.36053,3.35542,3.35557,7500000.0
2009-04-07 19:04:00,3.35502,3.3592,3.35444,3.35789,5250000.0
2009-04-07 19:05:00,3.35786,3.3604,3.35612,3.35868,7630000.0
2009-04-07 19:06:00,3.35401,3.36092,3.35401,3.36087,12750000.0
2009-04-07 19:07:00,3.35676,3.36051,3.35559,3.35702,8000000.0
2009-04-07 19:08:00,3.35722,3.36323,3.35722,3.36067,8250000.0
2009-04-07 19:09:00,3.3623,3.36436,3.3623,3.36321,6880000.0
2009-04-07 19:10:00,3.36127,3.36474,3.36127,3.3636,5250000.0
2009-04-07 19:11:00,3.36581,3.36656,3.36247,3.36622,16500000.0
2009-04-07 19:12:00,3.36563,3.36563,3.36273,3.36388,6500000.0
2009-04-07 19:13:00,3.36533,3.36644,3.36395,3.36501,7750000.0
2009-04-07 19:14:00,3.36309,3.36746,3.36309,3.36322,8380000.0
2009-04-07 19:15:00,3.3621,3.36905,3.3621,3.36823,14500000.0
2009-04-07 19:16:00,3.36658,3.36847,3.3628,3.3654,16630000.0
2009-04-07 19:17:00,3.36399,3.368,3.36365,3.3656,8250000.0
2009-04-07 19:18:00,3.36268,3.36921,3.36268,3.36367,14000000.0
2009-04-07 19:19:00,3.3672,3.37071,3.36626,3.36626,9750000.0
2009-04-07 19:20:00,3.36765,3.36916,3.3649,3.36719,8250000.0
2009-04-07 19:21:00,3.36961,3.3815,3.36961,3.3815,9010000.0
2009-04-07 19:22:00,3.38051,3.38199,3.37598,3.37689,7750000.0
2009-04-07 19:23:00,3.3765,3.38761,3.37415,3.38634,12000000.0
2009-04-07 19:24:00,3.3829,3.38365,3.37583,3.37583,5500000.0
2009-04-07 19:25:00,3.37457,3.37819,3.37253,3.37472,5500000.0
2009-04-07 19:26:00,3.37482,3.38117,3.37482,3.37851,5500000.0
2009-04-07 19:27:00,3.37554,3.38032,3.37554,3.38024,5500000.0
2009-04-07 19:28:00,3.37787,3.38119,3.37493,3.37819,6250000.0
2009-04-07 19:29:00,3.37762,3.3806,3.37656,3.37745,13130000.0
2009-04-07 19:30:00,3.3769,3.38112,3.37517,3.38112,8250000.0
2009-04-07 19:31:00,3.37762,3.38117,3.37593,3.37828,15250000.0
2009-04-07 19:32:00,3.37901,3.38147,3.37703,3.38147,7250000.0
2009-04-07 19:33:00,3.37961,3.38419,3.37508,3.38159,11000000.0
2009-04-07 19:34:00,3.38271,3.38642,3.38168,3.38558,14500000.0
2009-04-07 19:35:00,3.38008,3.38547,3.38008,3.3837,7750000.0
2009-04-07 19:36:00,3.38139,3.38676,3.38131,3.38676,5250000.0
2009-04-07 19:37:00,3.38694,3.389,3.38466,3.38661,9750000.0
2009-04-07 19:38:00,3.38694,3.38833,3.38635,3.38689,8630000.0
2009-04-07 19:39:00,3.38898,3.38898,3.38548,3.38548,7380000.0
2009-04-07 19:40:00,3.38876,3.38876,3.38551,3.38585,8250000.0
2009-04-07 19:41:00,3.38844,3.38888,3.38259,3.38259,10500000.0
2009-04-07 19:42:00,3.38614,3.38845,3.38614,3.38701,9500000.0
2009-04-07 19:43:00,3.3867,3.3879,3.38556,3.38556,8510000.0
2009-04-07 19:44:00,3.38529,3.38816,3.3839,3.38767,13750000.0
2009-04-07 19:45:00,3.38853,3.39055,3.38558,3.38841,9250000.0
2009-04-07 19:46:00,3.38574,3.38809,3.38424,3.38655,7500000.0
2009-04-07 19:47:00,3.38593,3.38902,3.38574,3.38865,10250000.0
2009-04-07 19:48:00,3.38532,3.3879,3.38479,3.38616,8500000.0
2009-04-07 19:49:00,3.38327,3.38827,3.38327,3.38337,5750000.0
2009-04-07 19:50:00,3.38554,3.38845,3.38276,3.38845,11000000.0
2009-04-07 19:51:00,3.38569,3.38788,3.38316,3.38564,10500000.0
2009-04-07 19:52:00,3.38485,3.38781,3.38396,3.38781,7500000.0
2009-04-07 19:53:00,3.38515,3.38697,3.37519,3.37519,6750000.0
2009-04-07 19:54:00,3.37612,3.3785,3.37177,3.3754,7000000.0
2009-04-07 19:55:00,3.37494,3.37694,3.37449,3.37494,10880000.0
2009-04-07 19:56:00,3.37682,3.38051,3.37474,3.37722,10250000.0
2009-04-07 19:57:00,3.37969,3.38363,3.37676,3.37676,17750000.0
2009-04-07 19:58:00,3.37953,3.38163,3.37776,3.37776,7500000.0
2009-04-07 19:59:00,3.37798,3.38179,3.37798,3.38058,5500000.0
2009-04-07 20:00:00,3.38023,3.38379,3.38003,3.38379,9000000.0
2009-04-07 20:01:00,3.38112,3.38431,3.37951,3.3813,7880000.0
2009-04-07 20:02:00,3.38415,3.38488,3.38186,3.3843,8500000.0
2009-04-07 20:03:00,3.38461,3.38475,3.38103,3.38426,7500000.0
2009-04-07 20:04:00,3.384,3.38441,3.38238,3.38238,5250000.0
2009-04-07 20:05:00,3.38466,3.38641,3.38146,3.38641,10750000.0
2009-04-07 20:06:00,3.3809,3.38426,3.37847,3.38323,10000000.0
2009-04-07 20:07:00,3.38282,3.38529,3.38105,3.38529,11750000.0
2009-04-07 20:08:00,3.38295,3.38507,3.38099,3.38099,8000000.0
2009-04-07 20:09:00,3.38311,3.38421,3.37898,3.3839,12500000.0
2009-04-07 20:10:00,3.38282,3.3835,3.38082,3.3835,10750000.0
2009-04-07 20:11:00,3.38132,3.38239,3.37916,3.37916,11000000.0
2009-04-07 20:12:00,3.37987,3.38359,3.37714,3.38278,9750000.0
2009-04-07 20:13:00,3.3814,3.38297,3.37663,3.38297,7500000.0
2009-04-07 20:14:00,3.38124,3.3835,3.37977,3.38044,9500000.0
2009-04-07 20:15:00,3.38023,3.38287,3.38,3.38281,10000000.0
2009-04-07 20:16:00,3.37842,3.3823,3.37822,3.38049,7500000.0
2009-04-07 20:17:00,3.37743,3.38335,3.37653,3.37653,9750000.0
2009-04-07 20:18:00,3.3811,3.38341,3.37771,3.38178,8500000.0
2009-04-07 20:19:00,3.38115,3.38409,3.37736,3.38326,7000000.0
2009-04-07 20:20:00,3.37847,3.38302,3.37738,3.37891,12380000.0
2009-04-07 20:21:00,3.38375,3.38375,3.37964,3.38289,9750000.0
2009-04-07 20:22:00,3.37899,3.38128,3.37858,3.38033,6250000.0
2009-04-07 20:23:00,3.37617,3.38077,3.37617,3.37713,10000000.0
2009-04-07 20:24:00,3.3783,3.38093,3.3783,3.3788,10250000.0
2009-04-07 20:25:00,3.38075,3.38075,3.37745,3.37801,9500000.0
2009-04-07 20:26:00,3.37904,3.38137,3.37498,3.37498,12750000.0
2009-04-07 20:27:00,3.37896,3.38087,3.37737,3.3787,6500000.0
2009-04-07 20:28:00,3.3781,3.38073,3.37638,3.37864,8250000.0
2009-04-07 20:29:00,3.37733,3.38002,3.37574,3.37817,11250000.0
2009-04-07 20:30:00,3.38093,3.38126,3.37742,3.37927,11880000.0
2009-04-07 20:31:00,3.37918,3.3816,3.37727,3.381,6750000.0
2009-04-07 20:32:00,3.38024,3.38091,3.37836,3.38065,7750000.0
2009-04-07 20:33:00,3.38013,3.38096,3.37559,3.37559,8750000.0
2009-04-07 20:34:00,3.38053,3.38219,3.37968,3.38154,9000000.0
2009-04-07 20:35:00,3.38228,3.38249,3.37798,3.37897,5500000.0
2009-04-07 20:36:00,3.38122,3.38227,3.37985,3.38188,8500000.0
2009-04-07 20:37:00,3.38128,3.38191,3.37844,3.38145,14880000.0
2009-04-07 20:38:00,3.38191,3.38191,3.37835,3.37945,10750000.0
2009-04-07 20:39:00,3.38151,3.38206,3.37855,3.37855,5500000.0
2009-04-07 20:40:00,3.37823,3.38262,3.37699,3.38035,12380000.0
2009-04-07 20:41:00,3.38226,3.38231,3.37629,3.38231,13500000.0
2009-04-07 20:42:00,3.37848,3.3827,3.37848,3.38046,9000000.0
2009-04-07 20:43:00,3.38287,3.38287,3.38033,3.38112,6000000.0
2009-04-07 20:44:00,3.38068,3.38296,3.37745,3.38086,12500000.0
2009-04-07 20:45:00,3.38091,3.38289,3.38091,3.38251,5500000.0
2009-04-07 20:46:00,3.37944,3.38278,3.37913,3.38278,8000000.0
2009-04-07 20:47:00,3.38096,3.38267,3.37749,3.38183,8000000.0
2009-04-07 20:48:00,3.38016,3.38208,3.37685,3.38007,7500000.0
2009-04-07 20:49:00,3.38059,3.38306,3.37886,3.38293,7750000.0
2009-04-07 20:50:00,3.37964,3.38276,3.37964,3.3817,12880000.0
2009-04-07 20:51:00,3.37632,3.38478,3.37632,3.38277,7000000.0
2009-04-07 20:52:00,3.38036,3.38286,3.3765,3.38012,11750000.0
2009-04-07 20:53:00,3.38025,3.38265,3.37827,3.38039,6750000.0
2009-04-07 20:54:00,3.37966,3.38152,3.37748,3.38008,8750000.0
2009-04-07 20:55:00,3.38109,3.38287,3.3789,3.38059,9500000.0
2009-04-07 20:56:00,3.37717,3.38111,3.36557,3.36557,7500000.0
2009-04-07 20:57:00,3.37005,3.38093,3.36901,3.36969,18500000.0
2009-04-07 20:58:00,3.37323,3.37919,3.36624,3.36683,13000000.0
2009-04-07 20:59:00,3.37064,3.37701,3.36732,3.36912,9760000.0
2009-04-07 21:00:00,3.37259,3.37795,3.36708,3.36848,8750000.0
2009-04-07 21:01:00,3.3729,3.37722,3.36393,3.36762,6250000.0
2009-04-07 21:02:00,3.36666,3.37007,3.36471,3.36471,12000000.0
2009-04-07 21:03:00,3.36669,3.37077,3.36661,3.36697,10000000.0
2009-04-07 21:04:00,3.3686,3.37099,3.36775,3.36987,7750000.0
2009-04-07 21:05:00,3.36961,3.37068,3.36766,3.36875,10750000.0
2009-04-07 21:06:00,3.36761,3.36761,3.36367,3.36367,5880000.0
2009-04-07 21:07:00,3.36736,3.36825,3.36439,3.36761,9000000.0
2009-04-07 21:08:00,3.36654,3.36902,3.36414,3.36715,10880000.0
2009-04-07 21:09:00,3.36816,3.36816,3.35888,3.36317,13000000.0
2009-04-07 21:10:00,3.36356,3.36791,3.36322,3.36504,13250000.0
2009-04-07 21:11:00,3.36385,3.36529,3.3628,3.36506,9500000.0
2009-04-07 21:12:00,3.36467,3.3691,3.36467,3.36612,5130000.0
2009-04-07 21:13:00,3.36604,3.37167,3.36517,3.36876,11000000.0
2009-04-07 21:14:00,3.3636,3.36994,3.3636,3.36872,8000000.0
2009-04-07 21:15:00,3.36707,3.36923,3.36408,3.36583,7380000.0
2009-04-07 21:16:00,3.36995,3.37056,3.36627,3.3678,13000000.0
2009-04-07 21:17:00,3.36492,3.36907,3.36346,3.36907,10000000.0
2009-04-07 21:18:00,3.36949,3.3695,3.36303,3.36646,7000000.0
2009-04-07 21:19:00,3.36692,3.36776,3.36579,3.36699,5500000.0
2009-04-07 21:20:00,3.36414,3.36698,3.36188,3.36619,6250000.0
2009-04-07 21:21:00,3.3645,3.36829,3.3645,3.36474,8750000.0
2009-04-07 21:22:00,3.36676,3.36999,3.36639,3.36673,11000000.0
2009-04-07 21:23:00,3.36523,3.37018,3.36523,3.36977,8750000.0
2009-04-07 21:24:00,3.36625,3.36885,3.36467,3.36714,6750000.0
2009-04-07 21:25:00,3.36749,3.37052,3.36563,3.36923,9000000.0
2009-04-07 21:26:00,3.36674,3.37008,3.36542,3.3697,10500000.0
2009-04-07 21:27:00,3.36805,3.37012,3.3668,3.3668,5500000.0
2009-04-07 21:28:00,3.36622,3.37159,3.36622,3.37122,7500000.0
2009-04-07 21:29:00,3.36817,3.37191,3.3668,3.37028,6250000.0
2009-04-07 21:30:00,3.37114,3.37231,3.36552,3.36877,10000000.0
2009-04-07 21:31:00,3.37005,3.37067,3.36675,3.36686,12500000.0
2009-04-07 21:32:00,3.36626,3.37047,3.36626,3.37014,5750000.0
2009-04-07 21:33:00,3.37124,3.37667,3.37124,3.37637,5500000.0
2009-04-07 21:34:00,3.375,3.3762,3.372,3.37371,7750000.0
2009-04-07 21:35:00,3.37038,3.37585,3.37038,3.37398,7250000.0
2009-04-07 21:36:00,3.37641,3.37684,3.37145,3.37283,13000000.0
2009-04-07 21:37:00,3.37479,3.37615,3.37203,3.37553,7630000.0
2009-04-07 21:38:00,3.37239,3.37693,3.37201,3.37201,11750000.0
2009-04-07 21:39:00,3.3749,3.37608,3.37187,3.37351,8750000.0
2009-04-07 21:40:00,3.37582,3.37716,3.37271,3.37716,6750000.0
2009-04-07 21:41:00,3.37525,3.37646,3.36936,3.36936,8250000.0
2009-04-07 21:42:00,3.37366,3.37478,3.37307,3.37307,8630000.0
2009-04-07 21:43:00,3.37372,3.37591,3.37372,3.37455,4500000.0
2009-04-07 21:44:00,3.37473,3.37667,3.37112,3.37505,5250000.0
2009-04-07 21:45:00,3.37565,3.37662,3.37378,3.37411,8500000.0
2009-04-07 21:46:00,3.37398,3.3751,3.37123,3.37123,5500000.0
2009-04-07 21:47:00,3.3735,3.37652,3.37328,3.37652,8750000.0
2009-04-07 21:48:00,3.37562,3.37584,3.37391,3.37525,8250000.0
2009-04-07 21:49:00,3.37471,3.37564,3.37241,3.37241,6750000.0
2009-04-07 21:50:00,3.37174,3.37613,3.37149,3.37458,7500000.0
2009-04-07 21:51:00,3.37018,3.37676,3.37005,3.37676,5500000.0
2009-04-07 21:52:00,3.37214,3.37579,3.37165,3.3741,7630000.0
2009-04-07 21:53:00,3.37681,3.37681,3.3733,3.3747,8500000.0
2009-04-07 21:54:00,3.37382,3.37719,3.37284,3.37719,6750000.0
2009-04-07 21:55:00,3.37466,3.37681,3.37237,3.37468,13750000.0
2009-04-07 21:56:00,3.37421,3.37617,3.37161,3.37161,5500000.0
2009-04-07 21:57:00,3.37318,3.37742,3.37318,3.37582,8000000.0
2009-04-07 21:58:00,3.37698,3.37708,3.37496,3.37496,10000000.0
2009-04-07 21:59:00,3.37522,3.37765,3.37062,3.37062,8500000.0
2009-04-07 22:00:00,3.37764,3.38001,3.37309,3.37581,14500000.0
2009-04-07 22:01:00,3.37442,3.37689,3.37439,3.37481,8880000.0
2009-04-07 22:02:00,3.37366,3.37643,3.37058,3.37442,17250000.0
2009-04-07 22:03:00,3.37642,3.3766,3.37228,3.37656,11250000.0
2009-04-07 22:04:00,3.37426,3.37669,3.37276,3.37629,17500000.0
2009-04-07 22:05:00,3.37638,3.37638,3.37295,3.37446,9630000.0
2009-04-07 22:06:00,3.3731,3.3731,3.37043,3.37043,3000000.0
2009-04-07 22:07:00,3.37266,3.37438,3.36621,3.36895,10500000.0
2009-04-07 22:08:00,3.36722,3.37327,3.36541,3.36541,23000000.0
2009-04-07 22:09:00,3.37109,3.37324,3.36752,3.36755,7250000.0
2009-04-07 22:10:00,3.37144,3.37488,3.36834,3.37106,19750000.0
2009-04-07 22:11:00,3.37228,3.37422,3.36733,3.36737,16500000.0
2009-04-07 22:12:00,3.36773,3.3759,3.36773,3.37196,13880000.0
2009-04-07 22:13:00,3.36686,3.37386,3.36637,3.36911,10000000.0
2009-04-07 22:14:00,3.37254,3.37422,3.36578,3.37422,13130000.0
2009-04-07 22:15:00,3.36633,3.37488,3.36633,3.37488,5250000.0
2009-04-07 22:16:00,3.36609,3.37519,3.36422,3.37348,13750000.0
2009-04-07 22:17:00,3.37336,3.37336,3.366,3.366,6250000.0
2009-04-07 22:18:00,3.37232,3.37509,3.3694,3.37321,7750000.0
2009-04-07 22:19:00,3.37433,3.37938,3.37114,3.37714,7500000.0
2009-04-07 22:20:00,3.37873,3.38027,3.37438,3.37438,11250000.0
2009-04-07 22:21:00,3.37893,3.38095,3.37422,3.37812,8500000.0
2009-04-07 22:22:00,3.37584,3.38067,3.37584,3.38067,6380000.0
2009-04-07 22:23:00,3.37849,3.38292,3.37686,3.38181,11750000.0
2009-04-07 22:25:00,3.3767,3.37975,3.3767,3.37834,4000000.0
2009-04-07 22:26:00,3.37887,3.38069,3.37786,3.38002,9500000.0
2009-04-07 22:27:00,3.37701,3.38073,3.37619,3.37885,12000000.0
2009-04-07 22:28:00,3.37772,3.37965,3.37344,3.37965,6630000.0
2009-04-07 22:29:00,3.37766,3.37992,3.37685,3.37815,10630000.0
2009-04-07 22:30:00,3.37553,3.37917,3.37553,3.37631,6500000.0
2009-04-07 22:31:00,3.37999,3.37999,3.37599,3.3779,13500000.0
2009-04-07 22:32:00,3.37258,3.37258,3.37258,3.37258,750000.0
2009-04-07 22:33:00,3.3773,3.37993,3.37362,3.37993,15250000.0
2009-04-07 22:34:00,3.37809,3.38038,3.3771,3.37804,8250000.0
2009-04-07 22:35:00,3.37744,3.37907,3.37237,3.37704,11500000.0
2009-04-07 22:36:00,3.3745,3.37927,3.37382,3.37927,15500000.0
2009-04-07 22:37:00,3.37812,3.37908,3.37681,3.37714,6000000.0
2009-04-07 22:38:00,3.37785,3.38051,3.37637,3.37915,11500000.0
2009-04-07 22:39:00,3.37812,3.37933,3.37541,3.378,10000000.0
2009-04-07 22:40:00,3.3796,3.37975,3.3783,3.3783,4500000.0
2009-04-07 22:41:00,3.37477,3.38079,3.37477,3.38032,8000000.0
2009-04-07 22:42:00,3.37881,3.3798,3.37316,3.37922,7000000.0
2009-04-07 22:43:00,3.37916,3.38009,3.37697,3.37834,10750000.0
2009-04-07 22:44:00,3.3739,3.38018,3.3739,3.38018,10250000.0
2009-04-07 22:45:00,3.38099,3.38099,3.37835,3.37835,10000000.0
2009-04-07 22:46:00,3.3774,3.38119,3.37552,3.37819,9250000.0
2009-04-07 22:47:00,3.37692,3.38046,3.37663,3.37951,9000000.0
2009-04-07 22:48:00,3.3772,3.38138,3.37414,3.38126,11250000.0
2009-04-07 22:49:00,3.38103,3.38119,3.37779,3.37888,6000000.0
2009-04-07 22:50:00,3.38048,3.381,3.3782,3.38051,12250000.0
2009-04-07 22:51:00,3.3781,3.38097,3.37729,3.37964,9750000.0
2009-04-07 22:52:00,3.37948,3.37948,3.37393,3.37468,9000000.0
2009-04-07 22:53:00,3.37878,3.38235,3.37644,3.38212,8500000.0
2009-04-07 22:54:00,3.37812,3.38257,3.37812,3.38257,8000000.0
2009-04-07 22:55:00,3.37962,3.38243,3.37788,3.38039,7880000.0
2009-04-07 22:56:00,3.38246,3.38246,3.37947,3.38053,5500000.0
2009-04-07 22:57:00,3.37998,3.3821,3.3777,3.37796,10750000.0
2009-04-07 22:58:00,3.37816,3.38206,3.37816,3.38061,7000000.0
2009-04-07 22:59:00,3.38024,3.38179,3.37801,3.38016,13750000.0
2009-04-07 23:00:00,3.37771,3.38237,3.3765,3.3765,8750000.0
2009-04-07 23:01:00,3.37449,3.38081,3.37449,3.3781,5250000.0
2009-04-07 23:02:00,3.37602,3.38105,3.37602,3.37932,10750000.0
2009-04-07 23:03:00,3.37666,3.38055,3.37487,3.38055,7000000.0
2009-04-07 23:04:00,3.37887,3.38031,3.37781,3.37921,3000000.0
2009-04-07 23:05:00,3.37936,3.38196,3.3771,3.38196,5750000.0
2009-04-07 23:06:00,3.38014,3.38225,3.37667,3.38057,6500000.0
2009-04-07 23:07:00,3.38021,3.38175,3.37771,3.38014,7750000.0
2009-04-07 23:08:00,3.38006,3.38164,3.3779,3.37994,8500000.0
2009-04-07 23:09:00,3.37778,3.38232,3.37545,3.38232,9250000.0
2009-04-07 23:10:00,3.37987,3.38238,3.37863,3.38227,13380000.0
2009-04-07 23:11:00,3.38042,3.38042,3.37797,3.37956,9130000.0
2009-04-07 23:14:00,3.38094,3.38248,3.3797,3.38248,6000000.0
2009-04-07 23:15:00,3.38046,3.38109,3.37548,3.37915,7250000.0
2009-04-07 23:18:00,3.37612,3.38142,3.37612,3.38142,4500000.0
2009-04-07 23:19:00,3.38048,3.38488,3.37948,3.38359,9750000.0
2009-04-07 23:20:00,3.38091,3.38393,3.38091,3.38322,5880000.0
2009-04-07 23:21:00,3.38076,3.38192,3.3764,3.38192,7500000.0
2009-04-07 23:22:00,3.37915,3.38263,3.3772,3.38263,5250000.0
2009-04-07 23:23:00,3.37833,3.38185,3.37302,3.38185,7750000.0
2009-04-07 23:24:00,3.3805,3.38215,3.37997,3.38215,7000000.0
2009-04-07 23:25:00,3.3798,3.38099,3.37775,3.38025,6000000.0
2009-04-07 23:26:00,3.37859,3.38016,3.37597,3.37786,6500000.0
2009-04-07 23:27:00,3.37937,3.37937,3.37401,3.37809,6000000.0
2009-04-07 23:28:00,3.37776,3.38032,3.3753,3.37601,7750000.0
2009-04-07 23:29:00,3.37413,3.37979,3.37413,3.37724,7500000.0
2009-04-07 23:30:00,3.37729,3.37905,3.37558,3.37671,10500000.0
2009-04-07 23:31:00,3.37475,3.37883,3.37475,3.37836,5750000.0
2009-04-07 23:32:00,3.37858,3.38098,3.37745,3.37745,10000000.0
2009-04-07 23:33:00,3.37827,3.37827,3.37619,3.37733,10500000.0
2009-04-07 23:34:00,3.37405,3.38046,3.37405,3.38046,6250000.0
2009-04-07 23:36:00,3.37727,3.38074,3.37525,3.38074,9250000.0
2009-04-07 23:37:00,3.37782,3.3805,3.37782,3.37979,11630000.0
2009-04-07 23:38:00,3.37919,3.38005,3.37832,3.37879,8500000.0
2009-04-07 23:39:00,3.37887,3.38065,3.37632,3.38065,7250000.0
2009-04-07 23:40:00,3.3788,3.38208,3.37862,3.37972,7500000.0
2009-04-07 23:41:00,3.3801,3.38186,3.37927,3.37927,12630000.0
2009-04-07 23:42:00,3.37945,3.38236,3.37945,3.38236,10500000.0
2009-04-07 23:43:00,3.37842,3.38092,3.37842,3.37933,8130000.0
2009-04-07 23:44:00,3.37565,3.38155,3.37565,3.38154,6630000.0
2009-04-07 23:45:00,3.37945,3.38243,3.37701,3.38004,10750000.0
2009-04-07 23:46:00,3.37699,3.38045,3.3754,3.37863,10500000.0
2009-04-07 23:47:00,3.38182,3.38182,3.37531,3.38106,8500000.0
2009-04-07 23:48:00,3.37844,3.38048,3.37746,3.37746,7500000.0
2009-04-07 23:49:00,3.37875,3.38026,3.37617,3.38026,7750000.0
2009-04-07 23:50:00,3.37797,3.38093,3.37792,3.37851,11750000.0
2009-04-07 23:51:00,3.37808,3.37894,3.37784,3.37804,9890000.0
2009-04-07 23:52:00,3.38079,3.38079,3.37527,3.38042,13000000.0
2009-04-07 23:53:00,3.37812,3.37973,3.37522,3.37812,6250000.0
2009-04-07 23:54:00,3.38143,3.38233,3.38143,3.3815,6750000.0
2009-04-07 23:55:00,3.37796,3.3803,3.37794,3.3803,6000000.0
2009-04-07 23:56:00,3.3782,3.37962,3.37717,3.37884,8750000.0
2009-04-07 23:57:00,3.37901,3.38039,3.37598,3.38039,10500000.0
2009-04-07 23:58:00,3.3786,3.38049,3.37657,3.38049,14500000.0
2009-04-07 23:59:00,3.38065,3.38114,3.37609,3.3801,5500000.0
2009-04-08 00:01:00,3.37964,3.37964,3.37688,3.37767,7500000.0
2009-04-08 00:02:00,3.36907,3.37122,3.3667,3.37089,8250000.0
2009-04-08 00:03:00,3.36713,3.36822,3.36713,3.36821,6000000.0
2009-04-08 00:04:00,3.36794,3.37066,3.36499,3.37066,7880000.0
2009-04-08 00:05:00,3.36808,3.36858,3.36494,3.36741,9380000.0
2009-04-08 00:07:00,3.3745,3.37914,3.37332,3.37914,10250000.0
2009-04-08 00:08:00,3.37382,3.37691,3.37382,3.37691,6500000.0
2009-04-08 00:09:00,3.37477,3.37489,3.3742,3.37429,6250000.0
2009-04-08 00:11:00,3.37392,3.37731,3.37163,3.37731,11000000.0
2009-04-08 00:12:00,3.37448,3.37642,3.37394,3.37467,6500000.0
2009-04-08 00:13:00,3.37472,3.37638,3.37472,3.375,6000000.0
2009-04-08 00:14:00,3.37463,3.37705,3.37463,3.37705,14250000.0
2009-04-08 00:15:00,3.37472,3.37497,3.37395,3.37452,11250000.0
2009-04-08 00:16:00,3.37581,3.37766,3.37233,3.37546,10250000.0
2009-04-08 00:17:00,3.37508,3.37754,3.3745,3.37754,11250000.0
2009-04-08 00:18:00,3.37504,3.37693,3.37275,3.37693,11500000.0
2009-04-08 00:19:00,3.37452,3.37591,3.37273,3.37591,8000000.0
2009-04-08 00:20:00,3.37416,3.37766,3.37212,3.37683,12250000.0
2009-04-08 00:22:00,3.37316,3.37565,3.37105,3.37295,8250000.0
2009-04-08 00:23:00,3.37286,3.37653,3.37083,3.37653,16500000.0
2009-04-08 00:24:00,3.37483,3.3769,3.37353,3.37353,9750000.0
2009-04-08 00:25:00,3.37608,3.37824,3.3734,3.37403,9000000.0
2009-04-08 00:26:00,3.3752,3.37736,3.37345,3.37462,6880000.0
2009-04-08 00:27:00,3.37853,3.37853,3.37147,3.37445,9250000.0
2009-04-08 00:28:00,3.37689,3.37759,3.37179,3.37458,12130000.0
2009-04-08 00:29:00,3.37386,3.37614,3.37115,3.37115,10130000.0
2009-04-08 00:30:00,3.37438,3.37719,3.3725,3.37405,10250000.0
2009-04-08 00:32:00,3.37393,3.37547,3.37039,3.37183,6000000.0
2009-04-08 00:33:00,3.37436,3.37554,3.37034,3.37409,7500000.0
2009-04-08 00:34:00,3.37296,3.37557,3.37062,3.37557,5500000.0
2009-04-08 00:35:00,3.37354,3.37591,3.37226,3.37226,6880000.0
2009-04-08 00:36:00,3.37265,3.37542,3.37264,3.37542,6500000.0
2009-04-08 00:37:00,3.37282,3.37683,3.37152,3.37152,5750000.0
2009-04-08 00:38:00,3.37495,3.37568,3.37128,3.37193,10750000.0
2009-04-08 00:39:00,3.36964,3.37737,3.36964,3.37631,11880000.0
2009-04-08 00:40:00,3.37312,3.37668,3.3723,3.37455,6500000.0
2009-04-08 00:41:00,3.37382,3.37465,3.3732,3.37329,10500000.0
2009-04-08 00:42:00,3.37339,3.37762,3.36893,3.37387,9380000.0
2009-04-08 00:43:00,3.37415,3.37525,3.37032,3.37367,14000000.0
2009-04-08 00:44:00,3.37342,3.37789,3.36986,3.37789,6000000.0
2009-04-08 00:45:00,3.37205,3.37578,3.37205,3.37554,6250000.0
2009-04-08 00:46:00,3.3738,3.37502,3.3709,3.37256,6250000.0
2009-04-08 00:47:00,3.37379,3.3775,3.37379,3.37604,7130000.0
2009-04-08 00:48:00,3.37326,3.37494,3.37095,3.37329,8500000.0
2009-04-08 00:49:00,3.37378,3.37577,3.37226,3.37554,13000000.0
2009-04-08 00:50:00,3.37398,3.37588,3.37262,3.37299,7750000.0
2009-04-08 00:51:00,3.37351,3.37561,3.37351,3.37541,9000000.0
2009-04-08 00:52:00,3.37356,3.37622,3.37332,3.37622,9250000.0
2009-04-08 00:53:00,3.37676,3.3771,3.37013,3.37315,7880000.0
2009-04-08 00:54:00,3.37487,3.37837,3.37293,3.37293,6500000.0
2009-04-08 00:55:00,3.37442,3.37722,3.37296,3.37578,7000000.0
2009-04-08 00:56:00,3.37211,3.37595,3.37211,3.37439,7500000.0
2009-04-08 00:57:00,3.37286,3.37662,3.37286,3.37571,6500000.0
2009-04-08 00:58:00,3.37437,3.37805,3.3713,3.37405,8000000.0
2009-04-08 00:59:00,3.375,3.375,3.36998,3.37301,5500000.0
2009-04-08 01:00:00,3.36898,3.37625,3.36898,3.3758,8500000.0
2009-04-08 01:01:00,3.3741,3.37501,3.3741,3.37496,5880000.0
2009-04-08 01:02:00,3.37311,3.37353,3.36958,3.37312,6500000.0
2009-04-08 01:03:00,3.3703,3.37536,3.3703,3.3749,6250000.0
2009-04-08 01:05:00,3.3698,3.37524,3.3698,3.37369,7500000.0
2009-04-08 01:06:00,3.37436,3.3769,3.37115,3.37434,8000000.0
2009-04-08 01:07:00,3.37067,3.37511,3.37067,3.37343,7750000.0
2009-04-08 01:08:00,3.37486,3.37734,3.37486,3.37514,6750000.0
2009-04-08 01:10:00,3.37221,3.37647,3.37101,3.37647,13250000.0
2009-04-08 01:11:00,3.37098,3.37596,3.37098,3.37404,7750000.0
2009-04-08 01:12:00,3.37417,3.37628,3.37297,3.37297,7250000.0
2009-04-08 01:13:00,3.37363,3.37413,3.37268,3.37355,5250000.0
2009-04-08 01:14:00,3.37441,3.37441,3.37214,3.37349,8880000.0
2009-04-08 01:15:00,3.37563,3.3767,3.37372,3.37583,9260000.0
2009-04-08 01:16:00,3.37522,3.37676,3.37378,3.37568,5630000.0
2009-04-08 01:17:00,3.37552,3.37742,3.37276,3.37649,5500000.0
2009-04-08 01:18:00,3.37653,3.3781,3.37293,3.37293,10250000.0
2009-04-08 01:19:00,3.374,3.37691,3.374,3.37584,12250000.0
2009-04-08 01:20:00,3.3759,3.37778,3.37488,3.37488,7750000.0
2009-04-08 01:23:00,3.37342,3.37517,3.37068,3.37068,6380000.0
2009-04-08 01:24:00,3.37663,3.37893,3.37663,3.37893,5500000.0
2009-04-08 01:25:00,3.37479,3.37729,3.37422,3.37729,14000000.0
2009-04-08 01:26:00,3.37466,3.3759,3.37112,3.37315,6000000.0
2009-04-08 01:28:00,3.37512,3.37694,3.37213,3.37494,24750000.0
2009-04-08 01:29:00,3.37538,3.3771,3.37263,3.37276,5500000.0
2009-04-08 01:30:00,3.37198,3.37742,3.37003,3.37742,8880000.0
2009-04-08 01:31:00,3.37204,3.37706,3.37204,3.37483,18000000.0
2009-04-08 01:32:00,3.37551,3.37799,3.37373,3.37799,6000000.0
2009-04-08 01:33:00,3.37667,3.3784,3.3724,3.37647,21880000.0
2009-04-08 01:34:00,3.37578,3.37744,3.37402,3.37402,11500000.0
2009-04-08 01:35:00,3.37589,3.37854,3.37575,3.37662,7500000.0
2009-04-08 01:36:00,3.37752,3.37893,3.37548,3.37624,5750000.0
2009-04-08 01:37:00,3.37866,3.37927,3.37526,3.37675,6750000.0
2009-04-08 01:38:00,3.37353,3.37768,3.37353,3.37768,5500000.0
2009-04-08 01:39:00,3.37637,3.37755,3.37436,3.37593,10750000.0
2009-04-08 01:40:00,3.37318,3.3765,3.37318,3.37647,7750000.0
2009-04-08 01:41:00,3.37487,3.37644,3.37373,3.37455,7250000.0
2009-04-08 01:42:00,3.37523,3.37747,3.37391,3.37747,8000000.0
2009-04-08 01:43:00,3.37297,3.37656,3.37297,3.37454,7750000.0
2009-04-08 01:44:00,3.3723,3.37628,3.3723,3.37467,6750000.0
2009-04-08 01:45:00,3.37809,3.37809,3.37324,3.37484,5250000.0
2009-04-08 01:46:00,3.37286,3.37813,3.37286,3.37813,6000000.0
2009-04-08 01:47:00,3.37444,3.37702,3.37231,3.37702,5500000.0
2009-04-08 01:48:00,3.3753,3.37691,3.37446,3.37446,7750000.0
2009-04-08 01:49:00,3.37242,3.37242,3.36527,3.36756,9000000.0
2009-04-08 01:50:00,3.36656,3.36993,3.3655,3.36843,9000000.0
2009-04-08 01:51:00,3.37041,3.37641,3.36762,3.37561,6500000.0
2009-04-08 01:52:00,3.376,3.37739,3.37316,3.37548,5500000.0
2009-04-08 01:53:00,3.37375,3.3774,3.37375,3.37506,6500000.0
2009-04-08 01:54:00,3.37432,3.37761,3.37264,3.37761,7000000.0
2009-04-08 01:55:00,3.37319,3.37758,3.37319,3.37627,5500000.0
2009-04-08 01:56:00,3.37522,3.3755,3.37175,3.37522,10750000.0
2009-04-08 01:57:00,3.37179,3.37639,3.37179,3.37524,13130000.0
2009-04-08 01:58:00,3.37544,3.37813,3.37539,3.37813,7500000.0
2009-04-08 02:01:00,3.3778,3.37991,3.37612,3.37828,6000000.0
2009-04-08 02:02:00,3.37821,3.38069,3.3749,3.38069,18750000.0
2009-04-08 02:03:00,3.37821,3.38017,3.37571,3.37687,11500000.0
2009-04-08 02:04:00,3.37893,3.38079,3.37506,3.3782,14500000.0
2009-04-08 02:05:00,3.37856,3.38108,3.377,3.37889,13750000.0
2009-04-08 02:06:00,3.37506,3.38104,3.37506,3.38104,6500000.0
2009-04-08 02:07:00,3.37904,3.38155,3.37649,3.37885,13000000.0
2009-04-08 02:08:00,3.37891,3.38124,3.37891,3.38124,5750000.0
2009-04-08 02:09:00,3.37936,3.38163,3.37769,3.37786,8500000.0
2009-04-08 02:10:00,3.37949,3.38159,3.3791,3.3797,15250000.0
2009-04-08 02:11:00,3.37954,3.38183,3.37851,3.38183,11880000.0
2009-04-08 02:12:00,3.37955,3.38216,3.37955,3.38111,11000000.0
2009-04-08 02:13:00,3.37734,3.38358,3.37734,3.3795,10750000.0
2009-04-08 02:14:00,3.37995,3.38257,3.37508,3.38257,18250000.0
2009-04-08 02:15:00,3.38095,3.38494,3.37803,3.3831,15250000.0
2009-04-08 02:16:00,3.37986,3.38278,3.3768,3.38004,11000000.0
2009-04-08 02:17:00,3.37608,3.38158,3.37608,3.38009,7250000.0
2009-04-08 02:18:00,3.38113,3.38225,3.37857,3.38056,15250000.0
2009-04-08 02:19:00,3.37854,3.38225,3.37854,3.38042,8500000.0
2009-04-08 02:20:00,3.38042,3.38051,3.37618,3.38039,5880000.0
2009-04-08 02:21:00,3.38222,3.38287,3.38158,3.38262,9250000.0
2009-04-08 02:22:00,3.37762,3.38068,3.37547,3.37687,12000000.0
2009-04-08 02:23:00,3.38323,3.38388,3.38212,3.38388,7380000.0
2009-04-08 02:25:00,3.38172,3.38199,3.37886,3.37886,6250000.0
2009-04-08 02:26:00,3.38302,3.38323,3.3797,3.38307,5500000.0
2009-04-08 02:27:00,3.38104,3.38333,3.37866,3.38331,10250000.0
2009-04-08 02:28:00,3.38112,3.38323,3.37752,3.38323,6750000.0
2009-04-08 02:29:00,3.37588,3.38365,3.37588,3.38365,10500000.0
2009-04-08 02:30:00,3.38057,3.38385,3.37899,3.38337,6760000.0
2009-04-08 02:31:00,3.38046,3.38327,3.37902,3.38321,9380000.0
2009-04-08 02:32:00,3.38102,3.38321,3.37887,3.38113,9380000.0
2009-04-08 02:33:00,3.37699,3.38259,3.37699,3.37745,13750000.0
2009-04-08 02:34:00,3.38023,3.38102,3.3763,3.37967,10500000.0
2009-04-08 02:35:00,3.37902,3.38364,3.37902,3.38051,7250000.0
2009-04-08 02:36:00,3.38044,3.3842,3.38044,3.38081,8500000.0
2009-04-08 02:37:00,3.38307,3.38591,3.37937,3.38557,13750000.0
2009-04-08 02:38:00,3.38369,3.38505,3.38247,3.38477,13750000.0
2009-04-08 02:39:00,3.38246,3.38436,3.38098,3.38098,6250000.0
2009-04-08 02:40:00,3.38347,3.38387,3.38023,3.38224,10000000.0
2009-04-08 02:41:00,3.37936,3.38356,3.37773,3.38074,14630000.0
2009-04-08 02:42:00,3.37909,3.3832,3.37811,3.38107,10130000.0
2009-04-08 02:43:00,3.38052,3.38356,3.38052,3.38085,11000000.0
2009-04-08 02:44:00,3.38104,3.38284,3.38081,3.38081,7130000.0
2009-04-08 02:45:00,3.38215,3.38302,3.37937,3.38285,10750000.0
2009-04-08 02:46:00,3.37994,3.38103,3.37687,3.37687,7000000.0
2009-04-08 02:49:00,3.38021,3.3829,3.37642,3.37858,11000000.0
2009-04-08 02:50:00,3.38082,3.38086,3.37675,3.37932,7500000.0
2009-04-08 02:51:00,3.38432,3.38596,3.38313,3.38596,5880000.0
2009-04-08 02:52:00,3.38651,3.39411,3.38651,3.39263,12750000.0
2009-04-08 02:53:00,3.39533,3.39718,3.39448,3.39623,5250000.0
2009-04-08 02:54:00,3.39585,3.39769,3.39399,3.39509,7750000.0
2009-04-08 02:55:00,3.3888,3.39529,3.38631,3.3945,5630000.0
2009-04-08 02:56:00,3.39651,3.39712,3.39339,3.39612,6500000.0
2009-04-08 02:57:00,3.3944,3.39891,3.39393,3.39828,12750000.0
2009-04-08 02:58:00,3.39755,3.40112,3.39586,3.39858,14250000.0
2009-04-08 02:59:00,3.39932,3.40104,3.39622,3.39758,10500000.0
2009-04-08 03:00:00,3.39809,3.39887,3.3949,3.39887,7750000.0
2009-04-08 03:01:00,3.39544,3.40029,3.39433,3.39752,14250000.0
2009-04-08 03:02:00,3.39836,3.40103,3.39402,3.39901,9000000.0
2009-04-08 03:03:00,3.40154,3.40154,3.39759,3.39964,3750000.0
2009-04-08 03:04:00,3.39952,3.40071,3.39776,3.40009,6000000.0
2009-04-08 03:05:00,3.3988,3.40115,3.39678,3.39948,10000000.0
2009-04-08 03:06:00,3.39902,3.40361,3.39845,3.39845,14500000.0
2009-04-08 03:07:00,3.39715,3.40203,3.39715,3.40203,6250000.0
2009-04-08 03:08:00,3.39806,3.40161,3.39806,3.401,10750000.0
2009-04-08 03:09:00,3.39812,3.40025,3.394,3.39924,10750000.0
2009-04-08 03:10:00,3.39743,3.4005,3.39469,3.4005,11760000.0
2009-04-08 03:11:00,3.39882,3.40046,3.39571,3.39571,9750000.0
2009-04-08 03:12:00,3.39899,3.40074,3.39746,3.39909,8500000.0
2009-04-08 03:13:00,3.39949,3.40103,3.39794,3.39795,12130000.0
2009-04-08 03:14:00,3.39948,3.40126,3.39948,3.40038,11500000.0
2009-04-08 03:15:00,3.39636,3.40068,3.39553,3.39887,10000000.0
2009-04-08 03:16:00,3.39781,3.40092,3.39761,3.39826,6750000.0
2009-04-08 03:17:00,3.39656,3.40157,3.39656,3.40045,11250000.0
2009-04-08 03:18:00,3.39942,3.40015,3.39775,3.39775,10000000.0
2009-04-08 03:19:00,3.39781,3.40009,3.39592,3.39592,14250000.0
2009-04-08 03:20:00,3.39857,3.39978,3.39616,3.39947,5750000.0
2009-04-08 03:21:00,3.39746,3.39926,3.39343,3.39343,9250000.0
2009-04-08 03:22:00,3.39681,3.39681,3.38975,3.38975,7880000.0
2009-04-08 03:23:00,3.39509,3.39852,3.39119,3.39852,6500000.0
2009-04-08 03:24:00,3.39546,3.40076,3.39374,3.39784,14880000.0
2009-04-08 03:25:00,3.39735,3.39893,3.39564,3.39601,6380000.0
2009-04-08 03:26:00,3.39499,3.39636,3.39376,3.39376,9250000.0
2009-04-08 03:27:00,3.39604,3.39604,3.39051,3.39271,11000000.0
2009-04-08 03:28:00,3.39409,3.39719,3.39241,3.39719,5500000.0
2009-04-08 03:29:00,3.3943,3.39722,3.3943,3.39574,8630000.0
2009-04-08 03:30:00,3.39521,3.39878,3.39293,3.3969,10250000.0
2009-04-08 03:31:00,3.3966,3.39824,3.39322,3.3962,8880000.0
2009-04-08 03:32:00,3.39833,3.39875,3.39684,3.39875,10500000.0
2009-04-08 03:33:00,3.39651,3.3977,3.39509,3.39584,5500000.0
2009-04-08 03:34:00,3.39362,3.39732,3.3911,3.39407,8000000.0
2009-04-08 03:35:00,3.3945,3.39664,3.39434,3.39578,8880000.0
2009-04-08 03:36:00,3.39436,3.3968,3.39359,3.39597,7250000.0
2009-04-08 03:37:00,3.39551,3.39854,3.39551,3.39575,8750000.0
2009-04-08 03:38:00,3.39641,3.39844,3.39384,3.39384,7500000.0
2009-04-08 03:39:00,3.39577,3.39816,3.39411,3.39438,13750000.0
2009-04-08 03:40:00,3.39293,3.39602,3.39222,3.3953,8750000.0
2009-04-08 03:41:00,3.39365,3.39776,3.39365,3.39568,6500000.0
2009-04-08 03:42:00,3.3923,3.39739,3.3923,3.39739,8250000.0
2009-04-08 03:43:00,3.39465,3.39728,3.39167,3.39167,11880000.0
2009-04-08 03:44:00,3.39499,3.39596,3.39085,3.3929,9250000.0
2009-04-08 03:45:00,3.39423,3.39595,3.39254,3.39254,9000000.0
2009-04-08 03:46:00,3.39735,3.39735,3.39127,3.39565,11750000.0
2009-04-08 03:47:00,3.39497,3.39649,3.39145,3.39145,9250000.0
2009-04-08 03:48:00,3.39461,3.39676,3.39299,3.39441,9500000.0
2009-04-08 03:49:00,3.39482,3.3967,3.39482,3.39573,6250000.0
2009-04-08 03:50:00,3.39979,3.40009,3.3945,3.39679,10000000.0
2009-04-08 03:51:00,3.39568,3.39901,3.39348,3.39901,11750000.0
2009-04-08 03:52:00,3.39572,3.39853,3.3928,3.3928,8000000.0
2009-04-08 03:53:00,3.39849,3.39849,3.39569,3.39569,7250000.0
2009-04-08 03:54:00,3.39586,3.39849,3.39221,3.39849,8500000.0
2009-04-08 03:55:00,3.39628,3.398,3.39423,3.39791,9750000.0
2009-04-08 03:56:00,3.39409,3.39679,3.39228,3.39538,8500000.0
2009-04-08 03:57:00,3.39535,3.39765,3.39505,3.39638,6500000.0
2009-04-08 03:58:00,3.39535,3.39841,3.39535,3.3968,6500000.0
2009-04-08 03:59:00,3.39762,3.39771,3.39241,3.39386,11500000.0
2009-04-08 04:00:00,3.39324,3.39511,3.38918,3.39408,10000000.0
2009-04-08 04:01:00,3.39426,3.39557,3.39195,3.3948,11750000.0
2009-04-08 04:02:00,3.39325,3.3968,3.39325,3.3968,6500000.0
2009-04-08 04:03:00,3.39494,3.39732,3.3935,3.39578,9880000.0
2009-04-08 04:04:00,3.39605,3.39832,3.39467,3.39467,9500000.0
2009-04-08 04:05:00,3.39617,3.39865,3.39617,3.39696,7750000.0
2009-04-08 04:06:00,3.39562,3.39789,3.39485,3.39504,9000000.0
2009-04-08 04:07:00,3.39422,3.39756,3.39367,3.39412,6500000.0
2009-04-08 04:08:00,3.39583,3.39816,3.39249,3.39502,10750000.0
2009-04-08 04:09:00,3.39372,3.39857,3.39372,3.39714,9000000.0
2009-04-08 04:10:00,3.39491,3.39969,3.39449,3.39954,4380000.0
2009-04-08 04:11:00,3.39754,3.39915,3.39435,3.39915,10500000.0
2009-04-08 04:12:00,3.39934,3.40324,3.39801,3.39884,10250000.0
2009-04-08 04:13:00,3.40144,3.40327,3.39683,3.3983,19250000.0
2009-04-08 04:14:00,3.39806,3.40073,3.39806,3.39927,5880000.0
2009-04-08 04:15:00,3.39986,3.40061,3.39717,3.39717,7250000.0
2009-04-08 04:16:00,3.39854,3.40141,3.39789,3.39789,14000000.0
2009-04-08 04:17:00,3.39885,3.40133,3.39885,3.40054,6250000.0
2009-04-08 04:18:00,3.40002,3.40171,3.39822,3.39947,13500000.0
2009-04-08 04:19:00,3.39939,3.40074,3.39552,3.40074,11250000.0
2009-04-08 04:20:00,3.39922,3.3995,3.3957,3.3969,5250000.0
2009-04-08 04:21:00,3.39745,3.39902,3.396,3.396,7000000.0
2009-04-08 04:22:00,3.39574,3.39817,3.39531,3.39817,12250000.0
2009-04-08 04:23:00,3.39745,3.39982,3.39517,3.3987,13500000.0
2009-04-08 04:24:00,3.39819,3.40066,3.3976,3.3976,9000000.0
2009-04-08 04:25:00,3.39902,3.40032,3.39649,3.39869,9000000.0
2009-04-08 04:26:00,3.39643,3.39929,3.39449,3.39449,7500000.0
2009-04-08 04:27:00,3.39741,3.39927,3.39684,3.39775,10250000.0
2009-04-08 04:28:00,3.4007,3.40078,3.39351,3.39503,12000000.0
2009-04-08 04:29:00,3.39851,3.39851,3.39276,3.39343,5500000.0
2009-04-08 04:30:00,3.39369,3.39925,3.39337,3.39925,7000000.0
2009-04-08 04:31:00,3.39654,3.3976,3.39418,3.39618,7500000.0
2009-04-08 04:32:00,3.39596,3.40006,3.39472,3.39901,5750000.0
2009-04-08 04:33:00,3.39968,3.39968,3.39527,3.39758,5250000.0
2009-04-08 04:34:00,3.39411,3.39886,3.39197,3.39259,11750000.0
2009-04-08 04:35:00,3.3965,3.39768,3.39248,3.39628,7000000.0
2009-04-08 04:36:00,3.39744,3.3995,3.39586,3.39637,5500000.0
2009-04-08 04:37:00,3.39942,3.39944,3.39634,3.39777,11250000.0
2009-04-08 04:38:00,3.39963,3.40205,3.39743,3.40205,5750000.0
2009-04-08 04:39:00,3.39666,3.40354,3.39666,3.39726,7250000.0
2009-04-08 04:40:00,3.39926,3.40033,3.39595,3.39905,11000000.0
2009-04-08 04:41:00,3.39937,3.40063,3.39616,3.39884,12250000.0
2009-04-08 04:42:00,3.40039,3.40039,3.39333,3.39935,16630000.0
2009-04-08 04:43:00,3.39627,3.40011,3.39627,3.39742,8500000.0
2009-04-08 04:44:00,3.40052,3.40069,3.39847,3.39957,10500000.0
2009-04-08 04:45:00,3.39921,3.40107,3.39577,3.39965,7750000.0
2009-04-08 04:46:00,3.39919,3.40148,3.39912,3.39912,13250000.0
2009-04-08 04:47:00,3.39958,3.4014,3.39599,3.39682,12250000.0
2009-04-08 04:48:00,3.39979,3.40122,3.39611,3.39611,5250000.0
2009-04-08 04:49:00,3.39768,3.40184,3.39755,3.40148,13750000.0
2009-04-08 04:50:00,3.39832,3.40126,3.3957,3.40126,6750000.0
2009-04-08 04:51:00,3.39913,3.4018,3.39702,3.39702,8250000.0
2009-04-08 04:52:00,3.39881,3.40109,3.39703,3.39978,5500000.0
2009-04-08 04:53:00,3.40094,3.40193,3.39914,3.40085,7250000.0
2009-04-08 04:54:00,3.40159,3.40524,3.40159,3.40234,11630000.0
2009-04-08 04:55:00,3.40191,3.40343,3.39929,3.39929,6500000.0
2009-04-08 04:56:00,3.40288,3.40508,3.40205,3.40315,7500000.0
2009-04-08 04:57:00,3.40433,3.40433,3.40057,3.40256,9250000.0
2009-04-08 04:58:00,3.40246,3.40443,3.39902,3.39902,7750000.0
2009-04-08 04:59:00,3.40274,3.40353,3.39942,3.4021,12130000.0
2009-04-08 05:00:00,3.40169,3.40376,3.40004,3.40155,9500000.0
2009-04-08 05:01:00,3.39992,3.40268,3.39901,3.40065,6630000.0
2009-04-08 05:02:00,3.40031,3.40236,3.39692,3.3999,11500000.0
2009-04-08 05:03:00,3.39994,3.40205,3.39949,3.40014,6750000.0
2009-04-08 05:04:00,3.40094,3.40201,3.39818,3.39983,15750000.0
2009-04-08 05:05:00,3.40032,3.40257,3.39772,3.39905,11130000.0
2009-04-08 05:06:00,3.3986,3.40156,3.3986,3.40043,10250000.0
2009-04-08 05:07:00,3.39947,3.40188,3.39947,3.40057,7250000.0
2009-04-08 05:08:00,3.39683,3.40165,3.39643,3.40021,5130000.0
2009-04-08 05:09:00,3.39963,3.40167,3.39674,3.39852,13010000.0
2009-04-08 05:10:00,3.40067,3.40139,3.39502,3.40014,11500000.0
2009-04-08 05:11:00,3.40064,3.40111,3.39924,3.40066,7500000.0
2009-04-08 05:12:00,3.39773,3.40015,3.39604,3.4,13250000.0
2009-04-08 05:13:00,3.39797,3.40058,3.39715,3.39715,8750000.0
2009-04-08 05:14:00,3.3938,3.40036,3.3938,3.40036,7250000.0
2009-04-08 05:15:00,3.40051,3.40174,3.39632,3.40174,6500000.0
2009-04-08 05:16:00,3.39893,3.40201,3.39758,3.40201,13000000.0
2009-04-08 05:17:00,3.40146,3.40146,3.39911,3.40003,8750000.0
2009-04-08 05:18:00,3.39827,3.39938,3.39289,3.39289,13500000.0
2009-04-08 05:19:00,3.39892,3.40024,3.3943,3.3943,9000000.0
2009-04-08 05:20:00,3.39743,3.39934,3.39443,3.39666,12250000.0
2009-04-08 05:21:00,3.39779,3.3998,3.39386,3.39927,21750000.0
2009-04-08 05:22:00,3.3973,3.3996,3.39417,3.39417,7250000.0
2009-04-08 05:23:00,3.39806,3.39887,3.39473,3.39756,11250000.0
2009-04-08 05:24:00,3.39518,3.39894,3.39399,3.39607,11250000.0
2009-04-08 05:25:00,3.3969,3.39894,3.39678,3.3984,8750000.0
2009-04-08 05:26:00,3.39797,3.39884,3.39397,3.39755,9880000.0
2009-04-08 05:27:00,3.39708,3.39898,3.39617,3.39892,11750000.0
2009-04-08 05:28:00,3.39739,3.39882,3.39739,3.39877,7130000.0
2009-04-08 05:29:00,3.39618,3.39898,3.39455,3.39809,7750000.0
2009-04-08 05:30:00,3.39823,3.399,3.39463,3.39742,5880000.0
2009-04-08 05:31:00,3.39575,3.39924,3.39575,3.39793,7000000.0
2009-04-08 05:32:00,3.39783,3.40113,3.39753,3.39897,7750000.0
2009-04-08 05:33:00,3.40028,3.40148,3.39927,3.40148,8250000.0
2009-04-08 05:34:00,3.39928,3.40198,3.39627,3.40134,8130000.0
2009-04-08 05:35:00,3.40169,3.40246,3.39796,3.40128,7750000.0
2009-04-08 05:36:00,3.40014,3.40254,3.39969,3.4022,9500000.0
2009-04-08 05:37:00,3.40137,3.40361,3.40137,3.40285,7500000.0
2009-04-08 05:38:00,3.39938,3.40346,3.39938,3.4022,16380000.0
2009-04-08 05:39:00,3.40123,3.40321,3.39552,3.40191,11250000.0
2009-04-08 05:40:00,3.40155,3.40394,3.40064,3.40394,8250000.0
2009-04-08 05:41:00,3.40289,3.4063,3.39931,3.40373,13250000.0
2009-04-08 05:42:00,3.40605,3.40806,3.40178,3.40558,14000000.0
2009-04-08 05:43:00,3.40582,3.40685,3.40299,3.40454,5250000.0
2009-04-08 05:44:00,3.40147,3.40641,3.40141,3.40498,7750000.0
2009-04-08 05:45:00,3.40537,3.40731,3.402,3.402,8750000.0
2009-04-08 05:46:00,3.40125,3.4033,3.39975,3.40081,10000000.0
2009-04-08 05:47:00,3.40125,3.4036,3.39939,3.39939,5750000.0
2009-04-08 05:48:00,3.39919,3.40352,3.39919,3.40352,10250000.0
2009-04-08 05:49:00,3.40115,3.4033,3.39989,3.39989,6250000.0
2009-04-08 05:50:00,3.40381,3.40408,3.39541,3.39704,6000000.0
2009-04-08 05:51:00,3.40066,3.40313,3.39847,3.40249,11630000.0
2009-04-08 05:52:00,3.39967,3.40188,3.39623,3.40083,7880000.0
2009-04-08 05:53:00,3.40089,3.40322,3.39806,3.39949,15630000.0
2009-04-08 05:54:00,3.40009,3.4018,3.39996,3.40021,5500000.0
2009-04-08 05:55:00,3.39953,3.40146,3.39794,3.39794,9750000.0
2009-04-08 05:56:00,3.39908,3.40243,3.39729,3.40243,12750000.0
2009-04-08 05:58:00,3.39972,3.40353,3.39972,3.40339,7250000.0
2009-04-08 05:59:00,3.39749,3.39972,3.39749,3.39972,6500000.0
2009-04-08 06:00:00,3.39668,3.40224,3.39668,3.4006,7000000.0
2009-04-08 06:01:00,3.39981,3.4021,3.39795,3.39993,13000000.0
2009-04-08 06:02:00,3.3984,3.40257,3.39515,3.40257,12250000.0
2009-04-08 06:03:00,3.39794,3.40331,3.39794,3.40331,7250000.0
2009-04-08 06:04:00,3.40081,3.40246,3.39714,3.39714,7250000.0
2009-04-08 06:05:00,3.40043,3.40276,3.39927,3.4003,6380000.0
2009-04-08 06:06:00,3.39964,3.40279,3.39937,3.40279,10000000.0
2009-04-08 06:07:00,3.39882,3.40155,3.39882,3.40031,6250000.0
2009-04-08 06:08:00,3.39891,3.40405,3.39878,3.40397,8750000.0
2009-04-08 06:09:00,3.40101,3.40377,3.39691,3.40145,8880000.0
2009-04-08 06:10:00,3.40113,3.40244,3.39858,3.39962,8750000.0
2009-04-08 06:11:00,3.402,3.402,3.39893,3.40161,8250000.0
2009-04-08 06:12:00,3.40027,3.40426,3.39877,3.39877,7000000.0
2009-04-08 06:13:00,3.40079,3.40347,3.40042,3.40112,11000000.0
2009-04-08 06:14:00,3.39949,3.40223,3.39852,3.40023,10750000.0
2009-04-08 06:15:00,3.39976,3.40285,3.39886,3.40059,7750000.0
2009-04-08 06:16:00,3.40293,3.40301,3.39823,3.4001,15000000.0
2009-04-08 06:17:00,3.40126,3.40329,3.40126,3.40313,6250000.0
2009-04-08 06:18:00,3.40036,3.40238,3.39786,3.40238,8000000.0
2009-04-08 06:19:00,3.39925,3.40185,3.39895,3.4004,9130000.0
2009-04-08 06:20:00,3.40192,3.40258,3.39837,3.39962,10250000.0
2009-04-08 06:21:00,3.40181,3.40181,3.39531,3.39531,15750000.0
2009-04-08 06:22:00,3.39865,3.40206,3.39662,3.39908,15250000.0
2009-04-08 06:23:00,3.39639,3.40086,3.39639,3.40081,5250000.0
2009-04-08 06:24:00,3.39564,3.40129,3.39564,3.39924,15880000.0
2009-04-08 06:25:00,3.39946,3.4011,3.39553,3.39936,7880000.0
2009-04-08 06:26:00,3.39903,3.40181,3.39608,3.39898,8750000.0
2009-04-08 06:27:00,3.39872,3.39933,3.39563,3.39811,13750000.0
2009-04-08 06:28:00,3.40141,3.40141,3.3952,3.39868,7750000.0
2009-04-08 06:29:00,3.40055,3.4011,3.39709,3.39938,7250000.0
2009-04-08 06:30:00,3.40132,3.40132,3.39567,3.39567,10630000.0
2009-04-08 06:31:00,3.39993,3.40178,3.39756,3.39938,9000000.0
2009-04-08 06:32:00,3.40053,3.40226,3.39842,3.40109,9250000.0
2009-04-08 06:33:00,3.40441,3.40468,3.39985,3.40157,12130000.0
2009-04-08 06:34:00,3.40253,3.4044,3.40121,3.40121,9750000.0
2009-04-08 06:35:00,3.40194,3.40781,3.40138,3.40781,9250000.0
2009-04-08 06:36:00,3.40664,3.41064,3.40664,3.40704,7500000.0
2009-04-08 06:37:00,3.41172,3.41172,3.40526,3.40765,10000000.0
2009-04-08 06:38:00,3.40589,3.40894,3.40443,3.40804,14250000.0
2009-04-08 06:39:00,3.40786,3.4104,3.40752,3.4104,7250000.0
2009-04-08 06:40:00,3.40779,3.41032,3.40779,3.40979,10500000.0
2009-04-08 06:41:00,3.40792,3.41076,3.40658,3.40877,8130000.0
2009-04-08 06:42:00,3.4069,3.41047,3.4069,3.40907,8250000.0
2009-04-08 06:43:00,3.40867,3.4109,3.40813,3.40934,11000000.0
2009-04-08 06:44:00,3.40835,3.41156,3.40803,3.40803,10000000.0
2009-04-08 06:45:00,3.40984,3.40984,3.40547,3.40711,8500000.0
2009-04-08 06:46:00,3.40835,3.40946,3.40333,3.40839,9500000.0
2009-04-08 06:47:00,3.40854,3.41084,3.40448,3.41084,11500000.0
2009-04-08 06:48:00,3.40811,3.41004,3.40689,3.40728,8630000.0
2009-04-08 06:49:00,3.41016,3.41201,3.4068,3.41007,12500000.0
2009-04-08 06:50:00,3.40648,3.41211,3.40648,3.4105,7000000.0
2009-04-08 06:51:00,3.41311,3.41327,3.41096,3.41269,8250000.0
2009-04-08 06:52:00,3.40998,3.41242,3.40998,3.41148,6880000.0
2009-04-08 06:53:00,3.41077,3.41216,3.4077,3.41146,8000000.0
2009-04-08 06:54:00,3.40752,3.41109,3.40283,3.4094,9750000.0
2009-04-08 06:55:00,3.41005,3.41237,3.40766,3.40937,18000000.0
2009-04-08 06:56:00,3.41302,3.41302,3.40884,3.41082,5750000.0
2009-04-08 06:57:00,3.40944,3.41234,3.40885,3.41099,15510000.0
2009-04-08 06:58:00,3.40663,3.41222,3.40663,3.41078,6500000.0
2009-04-08 06:59:00,3.41022,3.41312,3.4097,3.41312,7000000.0
2009-04-08 07:00:00,3.4107,3.41353,3.40886,3.41264,5500000.0
2009-04-08 07:01:00,3.40857,3.41174,3.40711,3.41169,7000000.0
2009-04-08 07:02:00,3.41013,3.41195,3.40685,3.41006,10000000.0
2009-04-08 07:03:00,3.4086,3.41127,3.4069,3.40749,7250000.0
2009-04-08 07:04:00,3.41006,3.41091,3.40512,3.40962,9500000.0
2009-04-08 07:05:00,3.40572,3.41134,3.40559,3.4108,11750000.0
2009-04-08 07:06:00,3.41044,3.41103,3.40712,3.40866,5250000.0
2009-04-08 07:07:00,3.4078,3.41141,3.4078,3.40867,10000000.0
2009-04-08 07:08:00,3.41132,3.41218,3.4085,3.41218,8750000.0
2009-04-08 07:09:00,3.41167,3.41226,3.40826,3.40931,8500000.0
2009-04-08 07:10:00,3.41068,3.41313,3.40854,3.41302,9380000.0
2009-04-08 07:11:00,3.41289,3.41456,3.41096,3.41104,14000000.0
2009-04-08 07:12:00,3.41133,3.4146,3.41133,3.41214,6750000.0
2009-04-08 07:13:00,3.40922,3.41522,3.40922,3.4128,10500000.0
2009-04-08 07:14:00,3.41387,3.41479,3.41307,3.41468,5500000.0
2009-04-08 07:15:00,3.41274,3.41517,3.41219,3.41219,6500000.0
2009-04-08 07:16:00,3.41337,3.4151,3.41136,3.41343,9250000.0
2009-04-08 07:17:00,3.41532,3.41532,3.40956,3.41085,9380000.0
2009-04-08 07:18:00,3.4125,3.41528,3.41178,3.41178,15500000.0
2009-04-08 07:19:00,3.41225,3.41438,3.41015,3.41015,5250000.0
2009-04-08 07:20:00,3.41161,3.41441,3.41161,3.41332,8500000.0
2009-04-08 07:21:00,3.41341,3.41565,3.4116,3.41352,10000000.0
2009-04-08 07:22:00,3.41341,3.41437,3.40998,3.41087,8130000.0
2009-04-08 07:23:00,3.41111,3.41408,3.41111,3.41195,13000000.0
2009-04-08 07:24:00,3.41279,3.41385,3.40782,3.40782,11000000.0
2009-04-08 07:25:00,3.41357,3.41357,3.40891,3.41057,13500000.0
2009-04-08 07:26:00,3.41147,3.41336,3.40957,3.40957,15880000.0
2009-04-08 07:27:00,3.40861,3.41454,3.40861,3.41175,13500000.0
2009-04-08 07:28:00,3.41439,3.4152,3.40865,3.41073,11000000.0
2009-04-08 07:29:00,3.41318,3.41629,3.41283,3.41487,9000000.0
2009-04-08 07:30:00,3.41252,3.41506,3.40941,3.40941,10500000.0
2009-04-08 07:31:00,3.41537,3.41576,3.41106,3.41571,16750000.0
2009-04-08 07:32:00,3.41409,3.41508,3.41131,3.41486,6000000.0
2009-04-08 07:33:00,3.41395,3.41472,3.41183,3.41306,8630000.0
2009-04-08 07:34:00,3.41188,3.41614,3.41188,3.41469,10750000.0
2009-04-08 07:35:00,3.41205,3.41552,3.41194,3.41321,11000000.0
2009-04-08 07:36:00,3.41366,3.41582,3.41119,3.41582,10500000.0
2009-04-08 07:37:00,3.41342,3.41654,3.41078,3.41078,8500000.0
2009-04-08 07:38:00,3.41308,3.41579,3.41015,3.41383,15880000.0
2009-04-08 07:39:00,3.41031,3.41591,3.41031,3.4152,6000000.0
2009-04-08 07:40:00,3.4134,3.41524,3.41255,3.41255,10250000.0
2009-04-08 07:41:00,3.41429,3.41429,3.41144,3.41144,9750000.0
2009-04-08 07:42:00,3.40819,3.41286,3.40819,3.41171,7000000.0
2009-04-08 07:43:00,3.41048,3.41327,3.40821,3.41327,7750000.0
2009-04-08 07:44:00,3.40693,3.41447,3.40693,3.41244,15000000.0
2009-04-08 07:45:00,3.40892,3.41494,3.40892,3.41339,9250000.0
2009-04-08 07:46:00,3.40952,3.41864,3.40952,3.41297,8630000.0
2009-04-08 07:47:00,3.41653,3.41708,3.41472,3.41591,7000000.0
2009-04-08 07:48:00,3.41503,3.41538,3.41146,3.4146,10250000.0
2009-04-08 07:49:00,3.41386,3.41685,3.41251,3.41416,7000000.0
2009-04-08 07:50:00,3.4145,3.41567,3.41099,3.41432,14500000.0
2009-04-08 07:51:00,3.41261,3.41707,3.41224,3.41707,6000000.0
2009-04-08 07:52:00,3.41405,3.41651,3.41096,3.41607,8750000.0
2009-04-08 07:53:00,3.41497,3.41727,3.41367,3.41657,6000000.0
2009-04-08 07:54:00,3.41774,3.41787,3.40991,3.41531,13250000.0
2009-04-08 07:55:00,3.41657,3.41689,3.41367,3.41367,6250000.0
2009-04-08 07:56:00,3.41322,3.41787,3.41322,3.41787,12000000.0
2009-04-08 07:57:00,3.41659,3.41685,3.41345,3.41542,5500000.0
2009-04-08 07:58:00,3.41628,3.4175,3.41473,3.41553,9750000.0
2009-04-08 07:59:00,3.4132,3.4163,3.4124,3.4137,12750000.0
2009-04-08 08:00:00,3.41608,3.41731,3.40987,3.41731,9000000.0
2009-04-08 08:01:00,3.41387,3.41753,3.41295,3.41386,11750000.0
2009-04-08 08:02:00,3.4148,3.4162,3.41185,3.41454,12000000.0
2009-04-08 08:03:00,3.41487,3.41618,3.41184,3.41488,9500000.0
2009-04-08 08:04:00,3.41356,3.41604,3.41182,3.41351,8750000.0
2009-04-08 08:05:00,3.41534,3.41537,3.41055,3.41281,11250000.0
2009-04-08 08:06:00,3.41211,3.41561,3.41211,3.41561,11000000.0
2009-04-08 08:07:00,3.41558,3.41627,3.4137,3.41508,8500000.0
2009-04-08 08:08:00,3.41346,3.41566,3.41346,3.414,5750000.0
2009-04-08 08:09:00,3.41414,3.41518,3.40883,3.41445,6380000.0
2009-04-08 08:10:00,3.40998,3.41321,3.40998,3.41125,9250000.0
2009-04-08 08:11:00,3.41198,3.41672,3.41174,3.41349,11500000.0
2009-04-08 08:12:00,3.41197,3.41498,3.41197,3.41408,6130000.0
2009-04-08 08:13:00,3.41266,3.41581,3.41012,3.41367,13250000.0
2009-04-08 08:14:00,3.41612,3.41621,3.40629,3.41253,6000000.0
2009-04-08 08:15:00,3.41151,3.4133,3.41028,3.41219,5750000.0
2009-04-08 08:16:00,3.41398,3.41476,3.40992,3.41474,10130000.0
2009-04-08 08:17:00,3.41491,3.41676,3.41309,3.41619,16630000.0
2009-04-08 08:18:00,3.41187,3.41931,3.41122,3.41472,11380000.0
2009-04-08 08:19:00,3.41691,3.41891,3.41611,3.41645,7250000.0
2009-04-08 08:20:00,3.41594,3.41748,3.41398,3.41398,10880000.0
2009-04-08 08:21:00,3.41566,3.41622,3.41425,3.41529,14250000.0
2009-04-08 08:22:00,3.41531,3.41815,3.41293,3.41553,12130000.0
2009-04-08 08:23:00,3.41755,3.41755,3.41448,3.41671,10750000.0
2009-04-08 08:24:00,3.41539,3.41738,3.41519,3.41728,5500000.0
2009-04-08 08:25:00,3.41674,3.4181,3.41242,3.4181,7500000.0
2009-04-08 08:26:00,3.41235,3.41751,3.41134,3.41579,13500000.0
2009-04-08 08:27:00,3.41712,3.42201,3.41712,3.42154,6250000.0
2009-04-08 08:28:00,3.41971,3.42277,3.41752,3.42126,7000000.0
2009-04-08 08:29:00,3.4189,3.4286,3.4189,3.42649,9500000.0
2009-04-08 08:30:00,3.42515,3.43014,3.42496,3.4291,8500000.0
2009-04-08 08:31:00,3.42792,3.42796,3.4253,3.42641,11750000.0
2009-04-08 08:32:00,3.42364,3.42552,3.42111,3.42157,6750000.0
2009-04-08 08:33:00,3.42321,3.42359,3.41838,3.41838,9750000.0
2009-04-08 08:34:00,3.42364,3.42415,3.41936,3.41936,6250000.0
2009-04-08 08:35:00,3.42406,3.42764,3.42259,3.42619,16250000.0
2009-04-08 08:36:00,3.42711,3.42874,3.42627,3.42873,6000000.0
2009-04-08 08:37:00,3.42407,3.4274,3.42407,3.4269,9000000.0
2009-04-08 08:38:00,3.42361,3.4268,3.42361,3.4265,6500000.0
2009-04-08 08:39:00,3.42336,3.42694,3.42336,3.4242,8500000.0
2009-04-08 08:40:00,3.42116,3.42484,3.42116,3.42453,8000000.0
2009-04-08 08:41:00,3.42155,3.42628,3.42149,3.42199,7000000.0
2009-04-08 08:42:00,3.42421,3.42421,3.41945,3.42209,10250000.0
2009-04-08 08:43:00,3.42269,3.42894,3.42269,3.42772,6750000.0
2009-04-08 08:44:00,3.42685,3.42954,3.42675,3.42902,5500000.0
2009-04-08 08:45:00,3.42776,3.42918,3.42356,3.42581,7500000.0
2009-04-08 08:46:00,3.42936,3.43228,3.42328,3.42988,9630000.0
2009-04-08 08:47:00,3.43252,3.43252,3.42665,3.42799,9630000.0
2009-04-08 08:48:00,3.42606,3.43007,3.42544,3.42729,12000000.0
2009-04-08 08:49:00,3.42622,3.42809,3.42553,3.42767,8500000.0
2009-04-08 08:50:00,3.42851,3.42897,3.4257,3.42597,5750000.0
2009-04-08 08:51:00,3.42885,3.4294,3.42282,3.42724,10250000.0
2009-04-08 08:52:00,3.42317,3.42905,3.42317,3.42884,5500000.0
2009-04-08 08:53:00,3.4245,3.42715,3.42067,3.42647,15250000.0
2009-04-08 08:54:00,3.42262,3.42536,3.42262,3.42526,6250000.0
2009-04-08 08:55:00,3.42359,3.42467,3.41906,3.42284,14000000.0
2009-04-08 08:56:00,3.42324,3.42576,3.422,3.42576,6500000.0
2009-04-08 08:57:00,3.42351,3.427,3.4232,3.4264,11750000.0
2009-04-08 08:58:00,3.42145,3.42526,3.41907,3.42468,14000000.0
2009-04-08 08:59:00,3.42311,3.42622,3.42311,3.42357,10000000.0
2009-04-08 09:00:00,3.42407,3.42446,3.42047,3.42388,6500000.0
2009-04-08 09:01:00,3.42061,3.42424,3.4198,3.42065,10000000.0
2009-04-08 09:02:00,3.42259,3.42379,3.41925,3.41925,13000000.0
2009-04-08 09:03:00,3.42054,3.42394,3.42054,3.42148,11000000.0
2009-04-08 09:04:00,3.42114,3.42401,3.42068,3.42401,8000000.0
2009-04-08 09:05:00,3.41906,3.42211,3.41906,3.42152,9750000.0
2009-04-08 09:06:00,3.42199,3.42319,3.41973,3.4203,8000000.0
2009-04-08 09:07:00,3.4212,3.42314,3.41941,3.42245,9750000.0
2009-04-08 09:08:00,3.41982,3.42204,3.41726,3.41726,13250000.0
2009-04-08 09:09:00,3.42049,3.42126,3.41998,3.42051,7500000.0
2009-04-08 09:10:00,3.41972,3.42257,3.41636,3.42257,10250000.0
2009-04-08 09:11:00,3.4206,3.42556,3.4206,3.42275,7750000.0
2009-04-08 09:12:00,3.42447,3.42514,3.42337,3.42338,6250000.0
2009-04-08 09:13:00,3.42642,3.42642,3.42179,3.42502,5500000.0
2009-04-08 09:14:00,3.42215,3.42406,3.41755,3.4225,6500000.0
2009-04-08 09:15:00,3.42151,3.42444,3.418,3.42059,13250000.0
2009-04-08 09:16:00,3.4224,3.42344,3.41945,3.4203,12010000.0
2009-04-08 09:17:00,3.4212,3.4234,3.41819,3.42153,9250000.0
2009-04-08 09:18:00,3.42239,3.42271,3.41884,3.4212,11130000.0
2009-04-08 09:19:00,3.4192,3.42182,3.4184,3.41957,7750000.0
2009-04-08 09:20:00,3.42076,3.42155,3.41727,3.41727,10500000.0
2009-04-08 09:21:00,3.41576,3.41873,3.41446,3.41572,9250000.0
2009-04-08 09:22:00,3.41524,3.41803,3.41224,3.41539,15130000.0
2009-04-08 09:23:00,3.41672,3.41827,3.4148,3.41677,7750000.0
2009-04-08 09:24:00,3.41764,3.42001,3.41424,3.42001,16750000.0
2009-04-08 09:25:00,3.41822,3.41885,3.41637,3.4169,11000000.0
2009-04-08 09:26:00,3.417,3.4197,3.41389,3.41827,12750000.0
2009-04-08 09:27:00,3.41707,3.41872,3.41524,3.4176,8000000.0
2009-04-08 09:28:00,3.41575,3.41715,3.41281,3.41281,8750000.0
2009-04-08 09:29:00,3.41248,3.41432,3.41059,3.41286,14500000.0
2009-04-08 09:30:00,3.41348,3.41348,3.40719,3.41218,10000000.0
2009-04-08 09:31:00,3.41349,3.41376,3.41198,3.41376,8000000.0
2009-04-08 09:32:00,3.41213,3.41398,3.41027,3.41398,10750000.0
2009-04-08 09:33:00,3.4147,3.4147,3.40591,3.40698,11500000.0
2009-04-08 09:34:00,3.40918,3.41052,3.40755,3.40755,9750000.0
2009-04-08 09:35:00,3.40724,3.40859,3.40461,3.40461,6000000.0
2009-04-08 09:36:00,3.40417,3.40984,3.40417,3.4066,7750000.0
2009-04-08 09:37:00,3.40676,3.40951,3.40526,3.40786,6750000.0
2009-04-08 09:38:00,3.40579,3.40839,3.40462,3.40477,10000000.0
2009-04-08 09:39:00,3.40613,3.40753,3.40304,3.40641,9000000.0
2009-04-08 09:40:00,3.40566,3.40881,3.4038,3.40789,11750000.0
2009-04-08 09:41:00,3.40426,3.4069,3.40391,3.40499,5750000.0
2009-04-08 09:42:00,3.40402,3.40671,3.40174,3.40404,11500000.0
2009-04-08 09:43:00,3.40389,3.40466,3.39951,3.40351,6630000.0
2009-04-08 09:44:00,3.40327,3.40394,3.40178,3.40178,7750000.0
2009-04-08 09:45:00,3.40216,3.40379,3.39978,3.40204,8250000.0
2009-04-08 09:46:00,3.40283,3.40469,3.40137,3.40457,6000000.0
2009-04-08 09:47:00,3.4042,3.40474,3.40135,3.40414,5500000.0
2009-04-08 09:48:00,3.40483,3.40716,3.40404,3.40516,11500000.0
2009-04-08 09:49:00,3.4064,3.4082,3.4061,3.40688,6500000.0
2009-04-08 09:50:00,3.4085,3.41158,3.4066,3.41113,6000000.0
2009-04-08 09:51:00,3.41341,3.41372,3.41145,3.41215,10250000.0
2009-04-08 09:52:00,3.41167,3.41279,3.4104,3.41133,6750000.0
2009-04-08 09:53:00,3.41351,3.41375,3.41116,3.41337,9750000.0
2009-04-08 09:54:00,3.41331,3.41331,3.40989,3.41056,7000000.0
2009-04-08 09:55:00,3.41194,3.41365,3.40671,3.41083,10250000.0
2009-04-08 09:56:00,3.40747,3.4117,3.40369,3.40645,16750000.0
2009-04-08 09:57:00,3.40697,3.41142,3.40635,3.40971,12000000.0
2009-04-08 09:58:00,3.40821,3.41101,3.40456,3.41101,7250000.0
2009-04-08 09:59:00,3.40874,3.41178,3.40874,3.40911,11000000.0
2009-04-08 10:00:00,3.40849,3.41014,3.40459,3.40538,8750000.0
2009-04-08 10:01:00,3.41078,3.4111,3.40884,3.41002,9750000.0
2009-04-08 10:02:00,3.41064,3.41271,3.40833,3.41092,18500000.0
2009-04-08 10:03:00,3.40652,3.41062,3.40352,3.40963,11250000.0
2009-04-08 10:04:00,3.41055,3.41055,3.40814,3.40949,11510000.0
2009-04-08 10:05:00,3.41028,3.41155,3.40529,3.40964,10000000.0
2009-04-08 10:06:00,3.40968,3.40968,3.40751,3.40751,5880000.0
2009-04-08 10:07:00,3.40636,3.41092,3.40636,3.40703,10750000.0
2009-04-08 10:08:00,3.40647,3.41065,3.40545,3.4102,11000000.0
2009-04-08 10:09:00,3.40768,3.4096,3.40347,3.4093,13510000.0
2009-04-08 10:10:00,3.41081,3.41141,3.40817,3.40817,7500000.0
2009-04-08 10:11:00,3.41103,3.41182,3.40526,3.40526,5250000.0
2009-04-08 10:12:00,3.4059,3.40781,3.40546,3.4063,12500000.0
2009-04-08 10:13:00,3.40403,3.40601,3.40243,3.40243,7380000.0
2009-04-08 10:14:00,3.40536,3.4057,3.4016,3.4057,8000000.0
2009-04-08 10:15:00,3.40057,3.40667,3.40057,3.40541,9500000.0
2009-04-08 10:16:00,3.40536,3.40634,3.40472,3.40472,5500000.0
2009-04-08 10:17:00,3.40671,3.40787,3.40477,3.4065,7750000.0
2009-04-08 10:18:00,3.4069,3.40898,3.40465,3.40465,9500000.0
2009-04-08 10:19:00,3.40869,3.41066,3.40525,3.41002,6000000.0
2009-04-08 10:20:00,3.40801,3.40907,3.40503,3.40543,8250000.0
2009-04-08 10:21:00,3.40744,3.41101,3.40744,3.41024,11250000.0
2009-04-08 10:22:00,3.41039,3.41091,3.40834,3.40913,6000000.0
2009-04-08 10:23:00,3.41223,3.41233,3.40883,3.40941,8250000.0
2009-04-08 10:24:00,3.40741,3.41155,3.40612,3.40986,7000000.0
2009-04-08 10:25:00,3.41056,3.41224,3.40829,3.40992,6750000.0
2009-04-08 10:26:00,3.41074,3.41238,3.40887,3.41028,7750000.0
2009-04-08 10:27:00,3.41159,3.41245,3.40642,3.41089,10500000.0
2009-04-08 10:28:00,3.40792,3.41352,3.40785,3.4132,16250000.0
2009-04-08 10:29:00,3.41384,3.41554,3.4112,3.41554,9500000.0
2009-04-08 10:30:00,3.41385,3.41714,3.41047,3.41201,8250000.0
2009-04-08 10:31:00,3.41591,3.41636,3.41234,3.41297,8880000.0
2009-04-08 10:32:00,3.41463,3.41632,3.41364,3.41632,7250000.0
2009-04-08 10:33:00,3.41495,3.41665,3.41167,3.41665,15000000.0
2009-04-08 10:34:00,3.41673,3.41693,3.41082,3.41468,12500000.0
2009-04-08 10:35:00,3.41562,3.41656,3.41233,3.41277,14000000.0
2009-04-08 10:36:00,3.4152,3.41616,3.41157,3.4143,12630000.0
2009-04-08 10:37:00,3.41541,3.41541,3.41121,3.41267,14630000.0
2009-04-08 10:38:00,3.41267,3.41553,3.41262,3.41538,5250000.0
2009-04-08 10:39:00,3.41185,3.41375,3.41135,3.41301,8000000.0
2009-04-08 10:40:00,3.41079,3.4123,3.40577,3.40577,13000000.0
2009-04-08 10:41:00,3.40896,3.41273,3.40825,3.40825,5630000.0
2009-04-08 10:42:00,3.41364,3.41448,3.41101,3.41273,7750000.0
2009-04-08 10:43:00,3.41316,3.41316,3.40869,3.41078,8500000.0
2009-04-08 10:44:00,3.41178,3.41216,3.40373,3.40993,8000000.0
2009-04-08 10:45:00,3.41029,3.41134,3.40645,3.41055,7250000.0
2009-04-08 10:46:00,3.40897,3.41114,3.40791,3.41114,9130000.0
2009-04-08 10:47:00,3.41101,3.41203,3.40808,3.41132,7250000.0
2009-04-08 10:48:00,3.40979,3.41143,3.4086,3.4086,7500000.0
2009-04-08 10:49:00,3.41003,3.41091,3.40484,3.40648,14000000.0
2009-04-08 10:50:00,3.4068,3.40815,3.40407,3.40407,7250000.0
2009-04-08 10:51:00,3.40606,3.40803,3.40463,3.40777,11250000.0
2009-04-08 10:52:00,3.40617,3.40914,3.40558,3.4091,10130000.0
2009-04-08 10:53:00,3.41143,3.41143,3.40659,3.40659,7500000.0
2009-04-08 10:54:00,3.40817,3.40936,3.40734,3.4092,8880000.0
2009-04-08 10:55:00,3.40894,3.4101,3.40669,3.40827,10000000.0
2009-04-08 10:56:00,3.41069,3.4113,3.4068,3.40777,11750000.0
2009-04-08 10:57:00,3.4094,3.4094,3.40349,3.40896,8880000.0
2009-04-08 10:58:00,3.40503,3.40763,3.4037,3.4037,10500000.0
2009-04-08 10:59:00,3.40253,3.40548,3.40253,3.40311,8880000.0
2009-04-08 11:00:00,3.40525,3.40525,3.39935,3.40163,9000000.0
2009-04-08 11:01:00,3.40024,3.40024,3.39324,3.39602,8750000.0
2009-04-08 11:02:00,3.3969,3.39755,3.39607,3.3973,11250000.0
2009-04-08 11:03:00,3.398,3.39852,3.39436,3.39701,9630000.0
2009-04-08 11:04:00,3.39769,3.40027,3.39544,3.39954,6250000.0
2009-04-08 11:05:00,3.39795,3.40068,3.39666,3.39666,7000000.0
2009-04-08 11:06:00,3.40053,3.40127,3.39499,3.39949,13380000.0
2009-04-08 11:07:00,3.39989,3.40001,3.3962,3.3971,8250000.0
2009-04-08 11:08:00,3.39867,3.39867,3.39491,3.39491,6750000.0
2009-04-08 11:09:00,3.39653,3.39947,3.39584,3.39584,6380000.0
2009-04-08 11:10:00,3.39862,3.40004,3.39674,3.39789,11500000.0
2009-04-08 11:11:00,3.39832,3.40071,3.39832,3.40028,5750000.0
2009-04-08 11:12:00,3.39987,3.40085,3.39797,3.39815,11880000.0
2009-04-08 11:13:00,3.39845,3.40131,3.39672,3.40131,7000000.0
2009-04-08 11:14:00,3.39986,3.40223,3.3962,3.3962,7750000.0
2009-04-08 11:15:00,3.39903,3.40128,3.39878,3.40107,10750000.0
2009-04-08 11:16:00,3.39653,3.40022,3.39434,3.39715,10750000.0
2009-04-08 11:17:00,3.40006,3.40006,3.39496,3.39778,11000000.0
2009-04-08 11:18:00,3.39299,3.39757,3.39299,3.39634,8500000.0
2009-04-08 11:19:00,3.39472,3.398,3.39472,3.39674,10500000.0
2009-04-08 11:20:00,3.3928,3.39648,3.38966,3.39609,9000000.0
2009-04-08 11:21:00,3.39537,3.39867,3.39049,3.396,9380000.0
2009-04-08 11:22:00,3.39533,3.39669,3.39438,3.39595,5880000.0
2009-04-08 11:23:00,3.39306,3.39545,3.39119,3.39378,10000000.0
2009-04-08 11:24:00,3.39497,3.3954,3.38872,3.39391,16250000.0
2009-04-08 11:25:00,3.39431,3.39431,3.38676,3.39027,11500000.0
2009-04-08 11:26:00,3.39095,3.39456,3.38913,3.39456,10250000.0
2009-04-08 11:27:00,3.3916,3.39273,3.38793,3.39092,9750000.0
2009-04-08 11:28:00,3.39212,3.39423,3.39132,3.3942,8250000.0
2009-04-08 11:29:00,3.39296,3.39379,3.39039,3.39375,7000000.0
2009-04-08 11:30:00,3.39393,3.39393,3.39113,3.39235,10130000.0
2009-04-08 11:31:00,3.39265,3.39308,3.39006,3.39006,9130000.0
2009-04-08 11:32:00,3.3874,3.3919,3.38702,3.39037,14250000.0
2009-04-08 11:33:00,3.38943,3.39092,3.38898,3.3891,8750000.0
2009-04-08 11:34:00,3.38365,3.38773,3.38235,3.38518,7250000.0
2009-04-08 11:35:00,3.38064,3.38886,3.38064,3.38886,10000000.0
2009-04-08 11:36:00,3.38671,3.38889,3.38461,3.38889,6750000.0
2009-04-08 11:37:00,3.3891,3.3897,3.38503,3.38513,10000000.0
2009-04-08 11:38:00,3.38606,3.38909,3.38606,3.38709,4880000.0
2009-04-08 11:39:00,3.38759,3.39054,3.3859,3.3859,10130000.0
2009-04-08 11:40:00,3.38742,3.39094,3.38565,3.38995,7380000.0
2009-04-08 11:41:00,3.39028,3.39077,3.38349,3.38996,5500000.0
2009-04-08 11:42:00,3.38835,3.39097,3.38667,3.3904,15750000.0
2009-04-08 11:43:00,3.3879,3.3908,3.38579,3.38986,7250000.0
2009-04-08 11:44:00,3.39251,3.39392,3.38752,3.38845,8250000.0
2009-04-08 11:45:00,3.394,3.394,3.39054,3.39215,12630000.0
2009-04-08 11:46:00,3.39399,3.39399,3.3888,3.39114,9750000.0
2009-04-08 11:47:00,3.39213,3.39417,3.39055,3.39129,7010000.0
2009-04-08 11:48:00,3.39179,3.3942,3.39179,3.39369,5750000.0
2009-04-08 11:49:00,3.39398,3.39398,3.38858,3.39326,9000000.0
2009-04-08 11:50:00,3.39404,3.39404,3.39081,3.39081,7750000.0
2009-04-08 11:51:00,3.3901,3.39455,3.3901,3.39314,17000000.0
2009-04-08 11:52:00,3.3943,3.39493,3.39177,3.39425,12510000.0
2009-04-08 11:53:00,3.39507,3.3964,3.3906,3.39561,6750000.0
2009-04-08 11:54:00,3.39391,3.39676,3.39391,3.39584,8750000.0
2009-04-08 11:55:00,3.39719,3.39719,3.39282,3.39635,9000000.0
2009-04-08 11:56:00,3.39564,3.39718,3.39309,3.39619,11250000.0
2009-04-08 11:57:00,3.39603,3.39745,3.39147,3.39745,13250000.0
2009-04-08 11:58:00,3.39581,3.39739,3.39197,3.39343,13250000.0
2009-04-08 11:59:00,3.39731,3.39848,3.39531,3.39848,8250000.0
2009-04-08 12:00:00,3.39613,3.4021,3.39613,3.4003,9880000.0
2009-04-08 12:01:00,3.3998,3.40098,3.39735,3.40097,12500000.0
2009-04-08 12:02:00,3.39895,3.40321,3.39895,3.40226,8500000.0
2009-04-08 12:03:00,3.40255,3.40301,3.39711,3.39966,6750000.0
2009-04-08 12:04:00,3.40448,3.40448,3.39755,3.40321,9750000.0
2009-04-08 12:05:00,3.40261,3.40261,3.39736,3.40151,8750000.0
2009-04-08 12:06:00,3.4003,3.40272,3.39785,3.39857,9250000.0
2009-04-08 12:07:00,3.40099,3.40223,3.4002,3.4002,6500000.0
2009-04-08 12:08:00,3.40152,3.40335,3.39912,3.40217,7000000.0
2009-04-08 12:09:00,3.40345,3.40398,3.39964,3.40335,7750000.0
2009-04-08 12:10:00,3.3975,3.40467,3.3975,3.40467,11880000.0
2009-04-08 12:11:00,3.40396,3.40396,3.39979,3.40006,5630000.0
2009-04-08 12:12:00,3.40085,3.40372,3.40085,3.40277,6750000.0
2009-04-08 12:13:00,3.3975,3.40275,3.39742,3.40275,6000000.0
2009-04-08 12:14:00,3.40326,3.40326,3.39769,3.40028,7750000.0
2009-04-08 12:15:00,3.39773,3.40126,3.39773,3.40019,6250000.0
2009-04-08 12:16:00,3.39981,3.4019,3.39687,3.40133,11500000.0
2009-04-08 12:17:00,3.4027,3.4027,3.39695,3.40012,9250000.0
2009-04-08 12:18:00,3.39729,3.40017,3.39473,3.39936,11500000.0
2009-04-08 12:19:00,3.39954,3.39963,3.39598,3.3984,7000000.0
2009-04-08 12:20:00,3.39647,3.39986,3.3946,3.39868,8500000.0
2009-04-08 12:21:00,3.39764,3.40035,3.3941,3.3975,12010000.0
2009-04-08 12:22:00,3.39657,3.39971,3.39467,3.399,10250000.0
2009-04-08 12:23:00,3.39675,3.3992,3.39462,3.39693,8500000.0
2009-04-08 12:24:00,3.39892,3.39968,3.39603,3.39924,9260000.0
2009-04-08 12:25:00,3.39648,3.39884,3.39455,3.3972,6750000.0
2009-04-08 12:26:00,3.39254,3.39817,3.39254,3.39494,16250000.0
2009-04-08 12:27:00,3.39908,3.39916,3.39377,3.39597,7250000.0
2009-04-08 12:28:00,3.39888,3.39888,3.39303,3.39518,9630000.0
2009-04-08 12:29:00,3.39511,3.39511,3.3899,3.39156,8750000.0
2009-04-08 12:30:00,3.39191,3.39517,3.39191,3.39213,8750000.0
2009-04-08 12:31:00,3.39326,3.39605,3.39325,3.39604,8630000.0
2009-04-08 12:32:00,3.39568,3.39669,3.39028,3.39459,6000000.0
2009-04-08 12:33:00,3.39633,3.39633,3.39255,3.39621,6000000.0
2009-04-08 12:34:00,3.39763,3.39902,3.39284,3.39902,8500000.0
2009-04-08 12:35:00,3.39756,3.39756,3.39367,3.39367,6250000.0
2009-04-08 12:36:00,3.39716,3.39738,3.39244,3.39738,9750000.0
2009-04-08 12:37:00,3.39531,3.39689,3.38975,3.3913,9250000.0
2009-04-08 12:38:00,3.39407,3.39433,3.389,3.389,9500000.0
2009-04-08 12:39:00,3.38976,3.39312,3.38976,3.39312,7500000.0
2009-04-08 12:40:00,3.38461,3.38999,3.38461,3.38728,10000000.0
2009-04-08 12:41:00,3.38541,3.38858,3.38434,3.38434,9750000.0
2009-04-08 12:42:00,3.38695,3.38978,3.3866,3.38978,8380000.0
2009-04-08 12:43:00,3.3871,3.38924,3.3862,3.38868,16500000.0
2009-04-08 12:44:00,3.38854,3.38856,3.38212,3.38212,9000000.0
2009-04-08 12:45:00,3.38463,3.38463,3.37822,3.38246,14000000.0
2009-04-08 12:46:00,3.38151,3.38267,3.37672,3.37736,7750000.0
2009-04-08 12:47:00,3.37708,3.37933,3.37681,3.37933,5750000.0
2009-04-08 12:48:00,3.38017,3.38139,3.37606,3.37919,9250000.0
2009-04-08 12:49:00,3.38137,3.38147,3.37682,3.38147,8250000.0
2009-04-08 12:50:00,3.38108,3.38159,3.37881,3.38017,14750000.0
2009-04-08 12:51:00,3.38139,3.38188,3.37514,3.38188,7750000.0
2009-04-08 12:52:00,3.38222,3.38222,3.37569,3.37569,10000000.0
2009-04-08 12:53:00,3.38108,3.38204,3.37787,3.37894,8250000.0
2009-04-08 12:54:00,3.37843,3.38191,3.37572,3.37974,12630000.0
2009-04-08 12:55:00,3.37807,3.38021,3.37547,3.37883,10000000.0
2009-04-08 12:56:00,3.37593,3.38044,3.37433,3.37753,11250000.0
2009-04-08 12:57:00,3.37873,3.37957,3.37568,3.37949,11130000.0
2009-04-08 12:58:00,3.37789,3.37922,3.37463,3.37902,10000000.0
2009-04-08 12:59:00,3.37597,3.37959,3.37538,3.37538,9500000.0
2009-04-08 13:00:00,3.37682,3.38029,3.37682,3.37974,8000000.0
2009-04-08 13:01:00,3.38005,3.38113,3.37651,3.37651,13250000.0
2009-04-08 13:02:00,3.37983,3.38162,3.37458,3.38162,9260000.0
2009-04-08 13:03:00,3.37403,3.38138,3.37403,3.38138,12500000.0
2009-04-08 13:04:00,3.38112,3.38119,3.37865,3.38101,11750000.0
2009-04-08 13:05:00,3.3755,3.38042,3.3755,3.38042,8750000.0
2009-04-08 13:06:00,3.37598,3.37952,3.37598,3.37775,8500000.0
2009-04-08 13:07:00,3.37577,3.38105,3.37577,3.37852,10000000.0
2009-04-08 13:08:00,3.37926,3.38179,3.37926,3.38179,5750000.0
2009-04-08 13:09:00,3.38109,3.38109,3.37699,3.37899,8500000.0
2009-04-08 13:10:00,3.38094,3.38136,3.37795,3.37956,14380000.0
2009-04-08 13:11:00,3.37732,3.38012,3.37608,3.37993,12500000.0
2009-04-08 13:12:00,3.38027,3.38027,3.3772,3.38007,7750000.0
2009-04-08 13:13:00,3.37532,3.37999,3.37532,3.37998,12500000.0
2009-04-08 13:14:00,3.37582,3.37927,3.37462,3.37764,9000000.0
2009-04-08 13:15:00,3.3791,3.38123,3.37858,3.3786,8500000.0
2009-04-08 13:16:00,3.37817,3.38086,3.37496,3.37999,7000000.0
2009-04-08 13:17:00,3.38065,3.38819,3.38065,3.38554,11250000.0
2009-04-08 13:18:00,3.38197,3.38587,3.3803,3.38417,6250000.0
2009-04-08 13:19:00,3.38381,3.38618,3.37907,3.38618,9750000.0
2009-04-08 13:20:00,3.37983,3.38516,3.37983,3.38129,11000000.0
2009-04-08 13:21:00,3.38318,3.38527,3.38119,3.38426,7500000.0
2009-04-08 13:22:00,3.38446,3.38446,3.37892,3.38208,10010000.0
2009-04-08 13:23:00,3.38142,3.38432,3.38082,3.38432,8500000.0
2009-04-08 13:24:00,3.38377,3.38455,3.38063,3.38455,13250000.0
2009-04-08 13:25:00,3.38422,3.38472,3.37828,3.38287,10250000.0
2009-04-08 13:26:00,3.38342,3.3859,3.38148,3.38284,8250000.0
2009-04-08 13:27:00,3.38039,3.38455,3.37812,3.38101,8880000.0
2009-04-08 13:28:00,3.37643,3.38125,3.37643,3.38019,8130000.0
2009-04-08 13:29:00,3.38246,3.38362,3.38052,3.38052,7500000.0
2009-04-08 13:30:00,3.37682,3.38295,3.37682,3.38295,6250000.0
2009-04-08 13:31:00,3.38137,3.38324,3.37803,3.3801,6250000.0
2009-04-08 13:32:00,3.37806,3.38079,3.37806,3.37893,6250000.0
2009-04-08 13:33:00,3.38155,3.38342,3.37804,3.38268,13750000.0
2009-04-08 13:34:00,3.382,3.38232,3.37904,3.38141,8250000.0
2009-04-08 13:35:00,3.3794,3.38215,3.37763,3.38151,10250000.0
2009-04-08 13:36:00,3.37921,3.38065,3.37705,3.3805,13250000.0
2009-04-08 13:37:00,3.37866,3.38205,3.37624,3.37624,7000000.0
2009-04-08 13:38:00,3.38293,3.38293,3.37853,3.38145,11250000.0
2009-04-08 13:39:00,3.38127,3.38127,3.37507,3.37507,9750000.0
2009-04-08 13:40:00,3.37991,3.38111,3.37511,3.3761,12880000.0
2009-04-08 13:41:00,3.3799,3.38017,3.37549,3.37805,6880000.0
2009-04-08 13:42:00,3.38051,3.38141,3.37695,3.38057,9500000.0
2009-04-08 13:43:00,3.38017,3.38504,3.3775,3.38168,9250000.0
2009-04-08 13:44:00,3.38497,3.38585,3.38104,3.3833,9000000.0
2009-04-08 13:45:00,3.38477,3.38565,3.38316,3.38558,6000000.0
2009-04-08 13:46:00,3.38388,3.38512,3.38117,3.38367,7750000.0
2009-04-08 13:47:00,3.38347,3.38706,3.38273,3.38534,7750000.0
2009-04-08 13:48:00,3.38474,3.38474,3.37791,3.38056,5250000.0
2009-04-08 13:49:00,3.38104,3.38473,3.37974,3.38065,9630000.0
2009-04-08 13:50:00,3.382,3.38407,3.3807,3.38135,7500000.0
2009-04-08 13:51:00,3.38394,3.38635,3.38168,3.38361,7750000.0
2009-04-08 13:52:00,3.38388,3.38473,3.38097,3.38469,7130000.0
2009-04-08 13:53:00,3.38155,3.38444,3.38013,3.38444,13750000.0
2009-04-08 13:54:00,3.38477,3.38477,3.38006,3.38436,6500000.0
2009-04-08 13:55:00,3.38289,3.385,3.38074,3.38457,7750000.0
2009-04-08 13:56:00,3.38221,3.386,3.38156,3.38468,9000000.0
2009-04-08 13:57:00,3.38452,3.38617,3.38393,3.3861,9250000.0
2009-04-08 13:58:00,3.38497,3.38668,3.38353,3.38353,10250000.0
2009-04-08 13:59:00,3.38651,3.38749,3.38223,3.38223,7880000.0
2009-04-08 14:00:00,3.38565,3.38829,3.38565,3.3879,5500000.0
2009-04-08 14:01:00,3.38636,3.38829,3.38223,3.38223,7880000.0
2009-04-08 14:02:00,3.38472,3.38773,3.38472,3.3859,10750000.0
2009-04-08 14:03:00,3.38746,3.38907,3.38466,3.38824,8880000.0
2009-04-08 14:04:00,3.38824,3.38824,3.38162,3.38162,12750000.0
2009-04-08 14:05:00,3.38301,3.38467,3.38162,3.38267,5500000.0
2009-04-08 14:06:00,3.37817,3.38318,3.37817,3.38286,8500000.0
2009-04-08 14:07:00,3.38044,3.385,3.37948,3.38309,14250000.0
2009-04-08 14:08:00,3.38453,3.38529,3.38177,3.38529,8750000.0
2009-04-08 14:09:00,3.38491,3.38491,3.38173,3.38173,7500000.0
2009-04-08 14:10:00,3.3848,3.38493,3.37975,3.38011,10000000.0
2009-04-08 14:11:00,3.38029,3.38065,3.37618,3.37962,9500000.0
2009-04-08 14:12:00,3.37822,3.38072,3.37786,3.37842,15630000.0
2009-04-08 14:13:00,3.38081,3.3822,3.37778,3.37843,6750000.0
2009-04-08 14:14:00,3.37871,3.38189,3.37633,3.37633,11250000.0
2009-04-08 14:15:00,3.37905,3.37997,3.37709,3.37935,11500000.0
2009-04-08 14:16:00,3.37946,3.37966,3.37688,3.37688,11500000.0
2009-04-08 14:17:00,3.37724,3.37783,3.36943,3.37276,5500000.0
2009-04-08 14:18:00,3.37852,3.37852,3.36642,3.37725,10250000.0
2009-04-08 14:19:00,3.37375,3.3781,3.37313,3.37313,7500000.0
2009-04-08 14:20:00,3.37429,3.37775,3.3722,3.37622,7000000.0
2009-04-08 14:21:00,3.37556,3.37772,3.37113,3.3743,9250000.0
2009-04-08 14:22:00,3.37137,3.37626,3.36761,3.37626,7000000.0
2009-04-08 14:23:00,3.37662,3.37821,3.37347,3.37745,7750000.0
2009-04-08 14:24:00,3.37571,3.38219,3.37437,3.38219,9250000.0
2009-04-08 14:25:00,3.38377,3.38377,3.36754,3.37845,8500000.0
2009-04-08 14:26:00,3.37755,3.38114,3.37505,3.37747,9750000.0
2009-04-08 14:27:00,3.37844,3.37873,3.37439,3.37449,8250000.0
2009-04-08 14:28:00,3.37733,3.37766,3.37266,3.37266,10750000.0
2009-04-08 14:29:00,3.37546,3.37776,3.37132,3.37721,10250000.0
2009-04-08 14:30:00,3.37676,3.37676,3.3702,3.3702,5750000.0
2009-04-08 14:31:00,3.37232,3.37534,3.36868,3.37478,7750000.0
2009-04-08 14:32:00,3.3714,3.37567,3.37089,3.37536,10750000.0
2009-04-08 14:33:00,3.3756,3.37585,3.3714,3.37402,10250000.0
2009-04-08 14:34:00,3.37184,3.37374,3.36989,3.37238,9500000.0
2009-04-08 14:35:00,3.37219,3.37347,3.36914,3.37347,12500000.0
2009-04-08 14:36:00,3.37172,3.37331,3.36731,3.36862,11750000.0
2009-04-08 14:37:00,3.37175,3.37246,3.36703,3.36896,6630000.0
2009-04-08 14:38:00,3.37224,3.37248,3.3661,3.37016,7500000.0
2009-04-08 14:39:00,3.36646,3.36951,3.36466,3.36619,7750000.0
2009-04-08 14:40:00,3.36631,3.36956,3.36577,3.36883,9500000.0
2009-04-08 14:41:00,3.37281,3.37281,3.36958,3.37047,8500000.0
2009-04-08 14:42:00,3.3684,3.37143,3.3684,3.36929,8500000.0
2009-04-08 14:43:00,3.37124,3.37218,3.36759,3.37084,11500000.0
2009-04-08 14:44:00,3.3676,3.3714,3.36706,3.36842,5250000.0
2009-04-08 14:45:00,3.37163,3.37163,3.36801,3.36924,7500000.0
2009-04-08 14:46:00,3.37017,3.3711,3.36578,3.37004,9250000.0
2009-04-08 14:47:00,3.36975,3.37079,3.36707,3.36999,7750000.0
2009-04-08 14:48:00,3.367,3.37014,3.3645,3.36613,14000000.0
2009-04-08 14:49:00,3.3673,3.36741,3.3641,3.36604,9000000.0
2009-04-08 14:50:00,3.36649,3.36849,3.36158,3.36719,11250000.0
2009-04-08 14:51:00,3.36526,3.36852,3.36466,3.36487,12000000.0
2009-04-08 14:52:00,3.36657,3.36846,3.36296,3.36392,9500000.0
2009-04-08 14:53:00,3.36552,3.36688,3.36212,3.36212,10000000.0
2009-04-08 14:54:00,3.36614,3.36749,3.36136,3.36136,11250000.0
2009-04-08 14:55:00,3.36613,3.36615,3.3624,3.36582,10750000.0
2009-04-08 14:56:00,3.36182,3.36587,3.35794,3.36587,9250000.0
2009-04-08 14:57:00,3.36173,3.36453,3.36026,3.36283,10250000.0
2009-04-08 14:58:00,3.36343,3.36542,3.36235,3.36259,12750000.0
2009-04-08 14:59:00,3.36539,3.36572,3.36179,3.36518,10750000.0
2009-04-08 15:00:00,3.36241,3.36624,3.36182,3.3648,12250000.0
2009-04-08 15:01:00,3.36537,3.36697,3.36123,3.36553,10750000.0
2009-04-08 15:02:00,3.36664,3.36694,3.36181,3.36532,8750000.0
2009-04-08 15:03:00,3.36383,3.36769,3.36215,3.36536,14750000.0
2009-04-08 15:04:00,3.36713,3.36804,3.361,3.36469,10250000.0
2009-04-08 15:05:00,3.36533,3.36783,3.36447,3.36603,11250000.0
2009-04-08 15:06:00,3.36557,3.36598,3.3627,3.36598,6630000.0
2009-04-08 15:07:00,3.36083,3.36582,3.36083,3.36558,6130000.0
2009-04-08 15:08:00,3.36447,3.36547,3.36208,3.36402,7000000.0
2009-04-08 15:09:00,3.36513,3.36583,3.36074,3.36415,11750000.0
2009-04-08 15:10:00,3.366,3.36689,3.36378,3.36642,6750000.0
2009-04-08 15:11:00,3.36686,3.37203,3.36486,3.36677,12760000.0
2009-04-08 15:12:00,3.36829,3.3691,3.3661,3.36906,8260000.0
2009-04-08 15:13:00,3.36439,3.36941,3.36439,3.36832,15750000.0
2009-04-08 15:14:00,3.36554,3.36867,3.36478,3.36478,8250000.0
2009-04-08 15:15:00,3.36817,3.37055,3.36675,3.36805,9750000.0
2009-04-08 15:16:00,3.36984,3.37118,3.36933,3.37013,12000000.0
2009-04-08 15:17:00,3.37123,3.37207,3.36618,3.36982,11000000.0
2009-04-08 15:18:00,3.37243,3.37279,3.36765,3.36765,8000000.0
2009-04-08 15:19:00,3.37105,3.37163,3.36516,3.36516,8750000.0
2009-04-08 15:20:00,3.3693,3.37079,3.36599,3.36599,9750000.0
2009-04-08 15:21:00,3.3703,3.3703,3.36162,3.36836,11500000.0
2009-04-08 15:22:00,3.36773,3.3689,3.363,3.36548,12380000.0
2009-04-08 15:23:00,3.36816,3.36816,3.36266,3.36449,6500000.0
2009-04-08 15:24:00,3.36671,3.36741,3.36183,3.3668,7500000.0
2009-04-08 15:25:00,3.36439,3.36779,3.36425,3.36587,12500000.0
2009-04-08 15:26:00,3.3668,3.36772,3.36444,3.36484,17500000.0
2009-04-08 15:27:00,3.36472,3.36657,3.36447,3.36657,8750000.0
2009-04-08 15:28:00,3.36488,3.36772,3.36488,3.36636,5250000.0
2009-04-08 15:29:00,3.3616,3.36639,3.3616,3.36594,5250000.0
2009-04-08 15:30:00,3.36419,3.36745,3.36419,3.36734,7000000.0
2009-04-08 15:31:00,3.3633,3.36822,3.3633,3.36763,7750000.0
2009-04-08 15:32:00,3.36638,3.36684,3.3625,3.36683,10750000.0
2009-04-08 15:33:00,3.36414,3.36627,3.36221,3.36221,8250000.0
2009-04-08 15:34:00,3.36578,3.36632,3.36405,3.36632,7750000.0
2009-04-08 15:35:00,3.36383,3.3668,3.36383,3.36541,5500000.0
2009-04-08 15:36:00,3.36473,3.367,3.36224,3.36466,9500000.0
2009-04-08 15:37:00,3.36704,3.36704,3.36288,3.36605,6000000.0
2009-04-08 15:38:00,3.36118,3.365,3.35882,3.36423,11880000.0
2009-04-08 15:39:00,3.36283,3.36577,3.36256,3.36365,6750000.0
2009-04-08 15:40:00,3.36289,3.36576,3.35733,3.36547,10250000.0
2009-04-08 15:41:00,3.36161,3.36579,3.36114,3.36114,6500000.0
2009-04-08 15:42:00,3.36183,3.36504,3.36183,3.36479,5500000.0
2009-04-08 15:43:00,3.36363,3.36367,3.35644,3.3603,5880000.0
2009-04-08 15:44:00,3.36087,3.36128,3.35535,3.35535,9750000.0
2009-04-08 15:45:00,3.35795,3.36052,3.35355,3.35896,14500000.0
2009-04-08 15:46:00,3.36014,3.36171,3.35608,3.35608,17130000.0
2009-04-08 15:47:00,3.35755,3.36114,3.35704,3.35797,11000000.0
2009-04-08 15:48:00,3.36028,3.36028,3.3577,3.36023,7250000.0
2009-04-08 15:49:00,3.35991,3.35995,3.35298,3.35689,12510000.0
2009-04-08 15:50:00,3.35891,3.35964,3.35259,3.35715,11630000.0
2009-04-08 15:51:00,3.35417,3.35831,3.35059,3.35581,7250000.0
2009-04-08 15:52:00,3.35188,3.35778,3.35188,3.35675,9250000.0
2009-04-08 15:53:00,3.35559,3.35881,3.35556,3.35777,8500000.0
2009-04-08 15:54:00,3.35904,3.3613,3.35386,3.36085,8250000.0
2009-04-08 15:55:00,3.35809,3.36062,3.35419,3.35805,9000000.0
2009-04-08 15:56:00,3.35506,3.35923,3.35506,3.3579,6250000.0
2009-04-08 15:57:00,3.3588,3.36093,3.35415,3.3551,11750000.0
2009-04-08 15:58:00,3.35865,3.35865,3.35323,3.35323,9000000.0
2009-04-08 15:59:00,3.35933,3.36009,3.35592,3.35816,8000000.0
2009-04-08 16:00:00,3.35872,3.36119,3.3561,3.36119,9000000.0
2009-04-08 16:01:00,3.35841,3.36122,3.35749,3.35749,12250000.0
2009-04-08 16:02:00,3.36147,3.3624,3.35803,3.35803,6000000.0
2009-04-08 16:03:00,3.36324,3.36708,3.36324,3.36708,8500000.0
2009-04-08 16:04:00,3.36408,3.36958,3.3638,3.36958,6000000.0
2009-04-08 16:05:00,3.36878,3.37192,3.36642,3.37188,9500000.0
2009-04-08 16:06:00,3.37374,3.37452,3.37081,3.37081,8500000.0
2009-04-08 16:07:00,3.37309,3.37349,3.37071,3.37196,10760000.0
2009-04-08 16:08:00,3.37312,3.37312,3.3673,3.3696,8380000.0
2009-04-08 16:09:00,3.3679,3.37172,3.3679,3.37138,6750000.0
2009-04-08 16:10:00,3.3693,3.37147,3.36652,3.36979,10000000.0
2009-04-08 16:11:00,3.37093,3.37495,3.37073,3.3724,11500000.0
2009-04-08 16:12:00,3.37164,3.37437,3.36752,3.36966,11500000.0
2009-04-08 16:13:00,3.37382,3.37382,3.37172,3.37357,5250000.0
2009-04-08 16:14:00,3.37386,3.37386,3.3675,3.37044,6750000.0
2009-04-08 16:15:00,3.37057,3.37456,3.37004,3.3706,6750000.0
2009-04-08 16:16:00,3.37393,3.37393,3.36682,3.36775,10500000.0
2009-04-08 16:17:00,3.36847,3.37109,3.36595,3.36757,7000000.0
2009-04-08 16:18:00,3.37137,3.37429,3.36708,3.37429,11750000.0
2009-04-08 16:19:00,3.37305,3.3752,3.37093,3.37223,11750000.0
2009-04-08 16:20:00,3.37049,3.37452,3.37032,3.37452,13000000.0
2009-04-08 16:21:00,3.37357,3.3758,3.37031,3.37241,10000000.0
2009-04-08 16:22:00,3.37348,3.37497,3.3723,3.37296,10000000.0
2009-04-08 16:23:00,3.37227,3.37452,3.37117,3.3744,7130000.0
2009-04-08 16:24:00,3.37119,3.3758,3.36979,3.3747,13750000.0
2009-04-08 16:25:00,3.37625,3.38025,3.37574,3.37688,7380000.0
2009-04-08 16:26:00,3.3815,3.38631,3.37817,3.38594,9500000.0
2009-04-08 16:27:00,3.38223,3.38606,3.37827,3.38422,10130000.0
2009-04-08 16:28:00,3.3845,3.38661,3.38278,3.38646,11000000.0
2009-04-08 16:29:00,3.38653,3.38728,3.38155,3.38173,6250000.0
2009-04-08 16:30:00,3.38248,3.38498,3.37819,3.38498,7500000.0
2009-04-08 16:31:00,3.37881,3.38412,3.37881,3.38375,12250000.0
2009-04-08 16:32:00,3.38181,3.38335,3.37772,3.38097,10500000.0
2009-04-08 16:33:00,3.38073,3.38302,3.37703,3.37998,11500000.0
2009-04-08 16:34:00,3.37993,3.38286,3.37914,3.38104,13750000.0
2009-04-08 16:35:00,3.38366,3.38366,3.37349,3.37701,8750000.0
2009-04-08 16:36:00,3.37892,3.38144,3.37695,3.37874,16500000.0
2009-04-08 16:37:00,3.3757,3.37905,3.37534,3.37622,8750000.0
2009-04-08 16:38:00,3.37851,3.38068,3.37443,3.37901,11000000.0
2009-04-08 16:39:00,3.37846,3.38132,3.37687,3.38093,6250000.0
2009-04-08 16:40:00,3.37782,3.38187,3.37727,3.38027,7000000.0
2009-04-08 16:41:00,3.37773,3.38407,3.37773,3.38349,13500000.0
2009-04-08 16:42:00,3.38225,3.38225,3.37632,3.37786,7500000.0
2009-04-08 16:43:00,3.37934,3.38177,3.37697,3.37698,5250000.0
2009-04-08 16:44:00,3.37625,3.37907,3.37566,3.37705,6750000.0
2009-04-08 16:45:00,3.37648,3.37648,3.3712,3.37336,9500000.0
2009-04-08 16:46:00,3.36994,3.37642,3.36994,3.37346,9500000.0
2009-04-08 16:47:00,3.37376,3.37749,3.37359,3.37749,5500000.0
2009-04-08 16:48:00,3.3757,3.37762,3.37318,3.37655,6380000.0
2009-04-08 16:49:00,3.37479,3.37819,3.37455,3.37819,8250000.0
2009-04-08 16:50:00,3.37707,3.37856,3.37309,3.37856,9250000.0
2009-04-08 16:51:00,3.37652,3.37909,3.37567,3.37734,5500000.0
2009-04-08 16:52:00,3.37913,3.38025,3.37363,3.37782,5500000.0
2009-04-08 16:53:00,3.38062,3.38204,3.37778,3.38061,7000000.0
2009-04-08 16:54:00,3.3808,3.38329,3.3785,3.37984,13250000.0
2009-04-08 16:55:00,3.38209,3.38291,3.37855,3.37855,8750000.0
2009-04-08 16:56:00,3.38277,3.38277,3.37979,3.38229,12750000.0
2009-04-08 16:57:00,3.37866,3.38139,3.37866,3.38139,6130000.0
2009-04-08 16:58:00,3.37966,3.38155,3.37381,3.37999,8500000.0
2009-04-08 16:59:00,3.37662,3.38109,3.3759,3.37792,12000000.0
2009-04-08 17:00:00,3.37833,3.37941,3.37451,3.37451,11250000.0
2009-04-08 17:01:00,3.37335,3.37737,3.37232,3.37641,8750000.0
2009-04-08 17:02:00,3.37724,3.37724,3.36604,3.36604,6250000.0
2009-04-08 17:03:00,3.37171,3.3762,3.36941,3.36941,13500000.0
2009-04-08 17:04:00,3.37355,3.37355,3.36861,3.37161,6000000.0
2009-04-08 17:05:00,3.3689,3.3689,3.36309,3.36457,7500000.0
2009-04-08 17:06:00,3.36306,3.36958,3.36306,3.36649,8130000.0
2009-04-08 17:07:00,3.36316,3.36637,3.36114,3.36597,11000000.0
2009-04-08 17:08:00,3.36128,3.36687,3.36128,3.36275,8500000.0
2009-04-08 17:09:00,3.36888,3.36888,3.36483,3.36483,6000000.0
2009-04-08 17:10:00,3.36193,3.36878,3.36193,3.36878,8500000.0
2009-04-08 17:11:00,3.36541,3.3683,3.36253,3.36825,5500000.0
2009-04-08 17:12:00,3.36515,3.36862,3.36362,3.36686,5500000.0
2009-04-08 17:13:00,3.36847,3.36855,3.36419,3.36614,7250000.0
2009-04-08 17:14:00,3.36704,3.36769,3.36357,3.36415,8250000.0
2009-04-08 17:15:00,3.36466,3.36806,3.36086,3.36701,15500000.0
2009-04-08 17:16:00,3.35888,3.36548,3.35671,3.3599,7250000.0
2009-04-08 17:17:00,3.36141,3.3621,3.36014,3.3616,8750000.0
2009-04-08 17:18:00,3.36192,3.36279,3.35907,3.36279,8000000.0
2009-04-08 17:19:00,3.36237,3.36394,3.35967,3.36225,10500000.0
2009-04-08 17:20:00,3.3621,3.36331,3.36107,3.36107,9750000.0
2009-04-08 17:21:00,3.36182,3.36378,3.36125,3.36378,10500000.0
2009-04-08 17:22:00,3.36393,3.36393,3.36121,3.36121,7250000.0
2009-04-08 17:23:00,3.36198,3.36356,3.35976,3.36356,10250000.0
2009-04-08 17:24:00,3.36162,3.36163,3.35762,3.35969,6750000.0
2009-04-08 17:25:00,3.35887,3.36179,3.35739,3.35739,10000000.0
2009-04-08 17:26:00,3.35841,3.3607,3.35809,3.3607,9500000.0
2009-04-08 17:27:00,3.3555,3.35891,3.35009,3.35408,14250000.0
2009-04-08 17:28:00,3.35292,3.35642,3.35292,3.35483,7500000.0
2009-04-08 17:29:00,3.35192,3.35561,3.35161,3.35561,6500000.0
2009-04-08 17:30:00,3.35525,3.35789,3.3542,3.35757,7500000.0
2009-04-08 17:31:00,3.35881,3.35883,3.35434,3.35655,8250000.0
2009-04-08 17:32:00,3.35657,3.35747,3.35255,3.35446,11000000.0
2009-04-08 17:33:00,3.35405,3.35686,3.35173,3.35311,9750000.0
2009-04-08 17:34:00,3.35677,3.35684,3.35137,3.35255,10250000.0
2009-04-08 17:35:00,3.35085,3.35494,3.35085,3.35181,5250000.0
2009-04-08 17:36:00,3.35196,3.35196,3.34715,3.35115,6250000.0
2009-04-08 17:37:00,3.34823,3.35164,3.34809,3.34896,7750000.0
2009-04-08 17:38:00,3.34582,3.3499,3.34197,3.3499,12000000.0
2009-04-08 17:39:00,3.34523,3.34767,3.3416,3.3416,7000000.0
2009-04-08 17:40:00,3.34336,3.34442,3.33995,3.34437,7500000.0
2009-04-08 17:41:00,3.34316,3.34574,3.34264,3.34407,11500000.0
2009-04-08 17:42:00,3.34176,3.34492,3.34176,3.34183,10750000.0
2009-04-08 17:43:00,3.34518,3.34636,3.34325,3.34505,7750000.0
2009-04-08 17:44:00,3.34741,3.34741,3.34376,3.34576,9500000.0
2009-04-08 17:45:00,3.34737,3.34861,3.34593,3.34764,11130000.0
2009-04-08 17:46:00,3.34724,3.34808,3.34397,3.3453,11750000.0
2009-04-08 17:47:00,3.34546,3.34662,3.34186,3.34581,6250000.0
2009-04-08 17:48:00,3.34642,3.34735,3.34229,3.34516,6250000.0
2009-04-08 17:49:00,3.34301,3.34689,3.3411,3.34616,11250000.0
2009-04-08 17:50:00,3.34347,3.34724,3.34312,3.3437,7000000.0
2009-04-08 17:51:00,3.3451,3.34716,3.34375,3.34375,9500000.0
2009-04-08 17:52:00,3.34692,3.34692,3.34534,3.34584,7000000.0
2009-04-08 17:53:00,3.34748,3.34813,3.34283,3.34283,11000000.0
2009-04-08 17:54:00,3.3438,3.34579,3.3408,3.34378,11000000.0
2009-04-08 17:55:00,3.34191,3.3449,3.33962,3.33962,7750000.0
2009-04-08 17:56:00,3.33837,3.34375,3.33655,3.33949,10250000.0
2009-04-08 17:57:00,3.33453,3.33913,3.33309,3.33309,7380000.0
2009-04-08 17:58:00,3.33918,3.3392,3.33389,3.33529,6250000.0
2009-04-08 17:59:00,3.33872,3.33983,3.33432,3.33859,8130000.0
2009-04-08 18:00:00,3.34041,3.34041,3.33366,3.33945,11000000.0
2009-04-08 18:01:00,3.34109,3.34109,3.33597,3.33597,11250000.0
2009-04-08 18:02:00,3.33626,3.3405,3.33491,3.33694,14000000.0
2009-04-08 18:03:00,3.33384,3.34095,3.33384,3.34095,7750000.0
2009-04-08 18:04:00,3.33915,3.34334,3.33778,3.34035,5750000.0
2009-04-08 18:05:00,3.34223,3.34223,3.33759,3.33847,9750000.0
2009-04-08 18:06:00,3.34081,3.34129,3.33784,3.3408,7750000.0
2009-04-08 18:07:00,3.34066,3.34139,3.33728,3.34139,8250000.0
2009-04-08 18:08:00,3.34383,3.34388,3.34073,3.34305,6250000.0
2009-04-08 18:09:00,3.34347,3.34565,3.34059,3.34059,10750000.0
2009-04-08 18:10:00,3.34301,3.34508,3.34126,3.34508,15250000.0
2009-04-08 18:11:00,3.34261,3.3459,3.34131,3.3459,7130000.0
2009-04-08 18:12:00,3.34327,3.34584,3.34092,3.34491,6750000.0
2009-04-08 18:13:00,3.34241,3.34484,3.34145,3.34318,7750000.0
2009-04-08 18:14:00,3.34462,3.34513,3.34248,3.34312,10500000.0
2009-04-08 18:15:00,3.34542,3.34653,3.3424,3.34418,12000000.0
2009-04-08 18:16:00,3.34306,3.34572,3.34066,3.34348,8750000.0
2009-04-08 18:17:00,3.34621,3.34664,3.3421,3.34437,15250000.0
2009-04-08 18:18:00,3.34189,3.34643,3.33908,3.33908,11750000.0
2009-04-08 18:19:00,3.34671,3.34671,3.34285,3.34558,8000000.0
2009-04-08 18:20:00,3.34311,3.34599,3.34204,3.34342,8500000.0
2009-04-08 18:21:00,3.34279,3.34756,3.34235,3.34684,10500000.0
2009-04-08 18:22:00,3.34387,3.34754,3.34219,3.3471,13500000.0
2009-04-08 18:23:00,3.34597,3.34667,3.34152,3.34667,9500000.0
2009-04-08 18:24:00,3.34316,3.3455,3.33902,3.34205,12750000.0
2009-04-08 18:25:00,3.34283,3.34578,3.3423,3.3423,6250000.0
2009-04-08 18:26:00,3.34258,3.34586,3.34155,3.34586,8250000.0
2009-04-08 18:27:00,3.34277,3.34392,3.33862,3.34349,6500000.0
2009-04-08 18:28:00,3.34388,3.34388,3.33957,3.34211,6380000.0
2009-04-08 18:29:00,3.34149,3.34332,3.33913,3.34001,7250000.0
2009-04-08 18:30:00,3.3426,3.3432,3.3375,3.33911,15750000.0
2009-04-08 18:31:00,3.34338,3.34338,3.33992,3.33992,7750000.0
2009-04-08 18:32:00,3.34346,3.34451,3.33767,3.34222,11250000.0
2009-04-08 18:33:00,3.34202,3.34318,3.34052,3.3409,7750000.0
2009-04-08 18:34:00,3.34271,3.34277,3.33757,3.33834,10500000.0
2009-04-08 18:35:00,3.34216,3.34216,3.3373,3.3412,6750000.0
2009-04-08 18:36:00,3.3392,3.34128,3.33611,3.34114,8250000.0
2009-04-08 18:37:00,3.34191,3.34191,3.33644,3.34064,7250000.0
2009-04-08 18:38:00,3.3365,3.3412,3.33543,3.34075,12250000.0
2009-04-08 18:39:00,3.33784,3.339,3.33475,3.33669,8000000.0
2009-04-08 18:40:00,3.33821,3.33821,3.33375,3.33753,5500000.0
2009-04-08 18:41:00,3.33818,3.33971,3.33559,3.33961,7750000.0
2009-04-08 18:42:00,3.33867,3.33961,3.33228,3.33498,7750000.0
2009-04-08 18:43:00,3.33632,3.33747,3.33272,3.33413,10500000.0
2009-04-08 18:44:00,3.33257,3.33515,3.32663,3.3314,14750000.0
2009-04-08 18:45:00,3.33119,3.33266,3.31815,3.33136,10130000.0
2009-04-08 18:46:00,3.33246,3.33294,3.32469,3.33294,9250000.0
2009-04-08 18:47:00,3.33322,3.33473,3.32671,3.33473,9500000.0
2009-04-08 18:48:00,3.33348,3.33484,3.33033,3.33203,11000000.0
2009-04-08 18:49:00,3.3342,3.33575,3.3334,3.3334,6750000.0
2009-04-08 18:50:00,3.33262,3.33576,3.33262,3.33576,6630000.0
2009-04-08 18:51:00,3.33526,3.33626,3.33164,3.33164,10750000.0
2009-04-08 18:52:00,3.33605,3.33605,3.33128,3.33558,5880000.0
2009-04-08 18:53:00,3.33542,3.33662,3.33413,3.33662,10500000.0
2009-04-08 18:54:00,3.3378,3.34464,3.33244,3.33244,11750000.0
2009-04-08 18:55:00,3.32993,3.33376,3.32878,3.32934,8250000.0
2009-04-08 18:56:00,3.32981,3.33303,3.32784,3.33085,15000000.0
2009-04-08 18:57:00,3.33155,3.33191,3.32672,3.33064,8500000.0
2009-04-08 18:58:00,3.32773,3.33243,3.32773,3.33243,10750000.0
2009-04-08 18:59:00,3.32958,3.33463,3.32958,3.33463,10000000.0
2009-04-08 19:00:00,3.33309,3.33696,3.33264,3.33681,15630000.0
2009-04-08 19:01:00,3.33303,3.33688,3.3316,3.33688,9000000.0
2009-04-08 19:02:00,3.33272,3.33619,3.32621,3.33391,14500000.0
2009-04-08 19:03:00,3.33256,3.33449,3.33103,3.33335,9750000.0
2009-04-08 19:04:00,3.33596,3.33612,3.33241,3.33409,5500000.0
2009-04-08 19:05:00,3.33564,3.33584,3.32962,3.33276,7500000.0
2009-04-08 19:06:00,3.33043,3.33562,3.33043,3.33556,9880000.0
2009-04-08 19:07:00,3.33277,3.33498,3.33136,3.33136,7750000.0
2009-04-08 19:08:00,3.33251,3.33499,3.33251,3.33495,10500000.0
2009-04-08 19:09:00,3.33608,3.33608,3.33297,3.33435,6000000.0
2009-04-08 19:10:00,3.33226,3.33716,3.33226,3.33716,7250000.0
2009-04-08 19:11:00,3.3375,3.3375,3.33437,3.33617,12000000.0
2009-04-08 19:12:00,3.33694,3.33715,3.33404,3.33715,9500000.0
2009-04-08 19:13:00,3.33803,3.33803,3.33215,3.33215,10000000.0
2009-04-08 19:14:00,3.33058,3.33428,3.32942,3.33253,8000000.0
2009-04-08 19:15:00,3.32928,3.33734,3.32928,3.3368,12500000.0
2009-04-08 19:16:00,3.33569,3.33823,3.33221,3.33729,20250000.0
2009-04-08 19:17:00,3.33387,3.33858,3.33369,3.33858,8500000.0
2009-04-08 19:18:00,3.33136,3.33762,3.33136,3.33422,12380000.0
2009-04-08 19:19:00,3.33735,3.33785,3.33043,3.33043,8000000.0
2009-04-08 19:20:00,3.33661,3.33728,3.33362,3.33425,7750000.0
2009-04-08 19:21:00,3.33734,3.33734,3.32887,3.33265,8750000.0
2009-04-08 19:22:00,3.3332,3.33656,3.33315,3.33656,10630000.0
2009-04-08 19:23:00,3.33369,3.33565,3.33185,3.33427,13500000.0
2009-04-08 19:24:00,3.33467,3.33515,3.32933,3.33284,10250000.0
2009-04-08 19:25:00,3.33418,3.34123,3.33068,3.33849,5500000.0
2009-04-08 19:26:00,3.33172,3.33599,3.33172,3.33522,10000000.0
2009-04-08 19:27:00,3.32863,3.33503,3.32863,3.33503,10250000.0
2009-04-08 19:28:00,3.3284,3.3362,3.3284,3.33482,6250000.0
2009-04-08 19:29:00,3.33404,3.33575,3.33205,3.33218,13130000.0
2009-04-08 19:30:00,3.33174,3.33631,3.33036,3.33631,5250000.0
2009-04-08 19:31:00,3.33338,3.33572,3.33006,3.33224,13250000.0
2009-04-08 19:32:00,3.33217,3.33418,3.33031,3.33393,7250000.0
2009-04-08 19:33:00,3.33118,3.33368,3.32649,3.33332,10000000.0
2009-04-08 19:34:00,3.33153,3.33374,3.33025,3.33369,15630000.0
2009-04-08 19:35:00,3.3293,3.33386,3.32832,3.33155,6750000.0
2009-04-08 19:36:00,3.3333,3.33483,3.33199,3.33483,7630000.0
2009-04-08 19:37:00,3.33774,3.33774,3.33274,3.33435,11500000.0
2009-04-08 19:38:00,3.33775,3.33783,3.33282,3.33282,9000000.0
2009-04-08 19:39:00,3.33438,3.33712,3.3325,3.33501,7500000.0
2009-04-08 19:40:00,3.33808,3.33808,3.33455,3.33524,7630000.0
2009-04-08 19:41:00,3.33527,3.33765,3.33279,3.33279,6250000.0
2009-04-08 19:42:00,3.33532,3.33893,3.33532,3.33683,9000000.0
2009-04-08 19:43:00,3.33769,3.33886,3.3364,3.33767,7250000.0
2009-04-08 19:44:00,3.33764,3.33764,3.33135,3.33357,14000000.0
2009-04-08 19:45:00,3.33559,3.33599,3.33251,3.33572,11510000.0
2009-04-08 19:46:00,3.33556,3.33809,3.33332,3.33809,7750000.0
2009-04-08 19:47:00,3.33484,3.33758,3.33418,3.33691,9000000.0
2009-04-08 19:48:00,3.33487,3.33732,3.33271,3.3344,11000000.0
2009-04-08 19:49:00,3.33443,3.33765,3.33428,3.33428,9000000.0
2009-04-08 19:50:00,3.33748,3.33748,3.33041,3.33456,10750000.0
2009-04-08 19:51:00,3.33429,3.33747,3.33343,3.33517,9000000.0
2009-04-08 19:52:00,3.33587,3.33878,3.33266,3.33837,6750000.0
2009-04-08 19:53:00,3.3371,3.3389,3.33423,3.33442,11630000.0
2009-04-08 19:54:00,3.33567,3.33967,3.33547,3.3396,9500000.0
2009-04-08 19:55:00,3.3358,3.33814,3.33403,3.33739,12750000.0
2009-04-08 19:56:00,3.3385,3.3385,3.33264,3.33779,8250000.0
2009-04-08 19:57:00,3.33599,3.33843,3.3329,3.33296,25630000.0
2009-04-08 19:58:00,3.33227,3.33545,3.33126,3.33386,10630000.0
2009-04-08 19:59:00,3.33103,3.337,3.33103,3.337,10250000.0
2009-04-08 20:00:00,3.33567,3.33656,3.33358,3.33413,12000000.0
2009-04-08 20:01:00,3.33781,3.33794,3.33444,3.3357,10250000.0
2009-04-08 20:02:00,3.3359,3.33894,3.33498,3.33583,7750000.0
2009-04-08 20:03:00,3.33515,3.33788,3.33492,3.33763,8750000.0
2009-04-08 20:04:00,3.33512,3.33985,3.33501,3.33985,10000000.0
2009-04-08 20:05:00,3.33872,3.34224,3.33669,3.34224,10750000.0
2009-04-08 20:06:00,3.33972,3.3413,3.33505,3.33809,11500000.0
2009-04-08 20:07:00,3.34307,3.34467,3.34065,3.34467,11500000.0
2009-04-08 20:08:00,3.34337,3.34343,3.33726,3.33726,9750000.0
2009-04-08 20:09:00,3.33975,3.3432,3.3382,3.3432,10250000.0
2009-04-08 20:10:00,3.34331,3.34331,3.34027,3.34244,8500000.0
2009-04-08 20:11:00,3.33918,3.34179,3.33805,3.33859,11250000.0
2009-04-08 20:12:00,3.34132,3.3417,3.33929,3.33953,6250000.0
2009-04-08 20:13:00,3.34056,3.34183,3.33489,3.33954,11500000.0
2009-04-08 20:14:00,3.3386,3.34248,3.33835,3.34111,9500000.0
2009-04-08 20:15:00,3.3387,3.34337,3.3363,3.34337,5750000.0
2009-04-08 20:16:00,3.33851,3.34451,3.33826,3.34212,9500000.0
2009-04-08 20:17:00,3.34403,3.34424,3.33821,3.33821,12750000.0
2009-04-08 20:18:00,3.34471,3.3451,3.34086,3.34217,8500000.0
2009-04-08 20:19:00,3.34109,3.34478,3.33651,3.34478,7000000.0
2009-04-08 20:20:00,3.34073,3.34532,3.34065,3.34378,16750000.0
2009-04-08 20:21:00,3.34264,3.34389,3.33921,3.3418,12880000.0
2009-04-08 20:22:00,3.34507,3.34536,3.34272,3.34536,6000000.0
2009-04-08 20:23:00,3.34124,3.34706,3.34124,3.34157,7380000.0
2009-04-08 20:24:00,3.34386,3.34709,3.34144,3.34144,13000000.0
2009-04-08 20:25:00,3.34695,3.34695,3.34342,3.34378,9750000.0
2009-04-08 20:26:00,3.34586,3.34586,3.3383,3.33952,20250000.0
2009-04-08 20:27:00,3.34393,3.34596,3.34151,3.34389,6750000.0
2009-04-08 20:28:00,3.34422,3.34648,3.34341,3.34648,11250000.0
2009-04-08 20:29:00,3.34218,3.3446,3.34073,3.34092,8500000.0
2009-04-08 20:30:00,3.33988,3.34258,3.33641,3.34195,13000000.0
2009-04-08 20:31:00,3.34409,3.34409,3.33635,3.33974,7250000.0
2009-04-08 20:32:00,3.34295,3.34295,3.33845,3.34229,8500000.0
2009-04-08 20:33:00,3.33922,3.34285,3.33877,3.33946,11000000.0
2009-04-08 20:34:00,3.33928,3.34434,3.33928,3.34433,6250000.0
2009-04-08 20:35:00,3.34056,3.34351,3.33919,3.34351,5750000.0
2009-04-08 20:36:00,3.34232,3.34275,3.34002,3.34245,6500000.0
2009-04-08 20:37:00,3.33963,3.3433,3.33757,3.34105,9500000.0
2009-04-08 20:38:00,3.3446,3.3446,3.34039,3.34156,11750000.0
2009-04-08 20:39:00,3.34311,3.34501,3.34099,3.34099,7500000.0
2009-04-08 20:40:00,3.34225,3.34503,3.3395,3.34503,14000000.0
2009-04-08 20:41:00,3.34272,3.34627,3.34005,3.34406,19500000.0
2009-04-08 20:42:00,3.34188,3.34622,3.34188,3.34559,8750000.0
2009-04-08 20:43:00,3.34196,3.34471,3.33922,3.34308,6000000.0
2009-04-08 20:44:00,3.34135,3.34462,3.33812,3.34462,14000000.0
2009-04-08 20:45:00,3.34272,3.34539,3.34272,3.34507,10000000.0
2009-04-08 20:46:00,3.34167,3.34605,3.34167,3.34413,5250000.0
2009-04-08 20:47:00,3.34297,3.34627,3.33993,3.34621,10000000.0
2009-04-08 20:48:00,3.34814,3.34884,3.34144,3.34491,5880000.0
2009-04-08 20:49:00,3.34523,3.34984,3.34285,3.34937,10000000.0
2009-04-08 20:50:00,3.34697,3.34963,3.34425,3.34817,10500000.0
2009-04-08 20:51:00,3.3446,3.34948,3.3446,3.34547,9500000.0
2009-04-08 20:52:00,3.3468,3.35011,3.34369,3.34719,11750000.0
2009-04-08 20:53:00,3.34996,3.35032,3.34467,3.3478,9750000.0
2009-04-08 20:54:00,3.34979,3.35024,3.34489,3.34815,6880000.0
2009-04-08 20:55:00,3.34663,3.35105,3.34556,3.35039,13000000.0
2009-04-08 20:56:00,3.34406,3.35009,3.34406,3.34766,7500000.0
2009-04-08 20:57:00,3.34672,3.34868,3.34412,3.34831,11880000.0
2009-04-08 20:58:00,3.3463,3.3491,3.34572,3.34849,10000000.0
2009-04-08 20:59:00,3.34857,3.34863,3.34148,3.34532,9250000.0
2009-04-08 21:00:00,3.3454,3.34889,3.3454,3.34724,7250000.0
2009-04-08 21:01:00,3.3481,3.35205,3.34778,3.35205,6750000.0
2009-04-08 21:02:00,3.34587,3.35094,3.34531,3.34531,13380000.0
2009-04-08 21:03:00,3.34806,3.35162,3.34806,3.35137,9380000.0
2009-04-08 21:04:00,3.3506,3.35279,3.35025,3.35042,6750000.0
2009-04-08 21:05:00,3.35384,3.35384,3.3506,3.35105,7750000.0
2009-04-08 21:06:00,3.34785,3.35369,3.34785,3.3514,5250000.0
2009-04-08 21:07:00,3.35573,3.35573,3.35092,3.35341,10250000.0
2009-04-08 21:08:00,3.35352,3.35631,3.35222,3.35631,18500000.0
2009-04-08 21:09:00,3.35571,3.35618,3.35158,3.35347,12000000.0
2009-04-08 21:10:00,3.35303,3.35676,3.35303,3.35496,7250000.0
2009-04-08 21:11:00,3.35606,3.35606,3.35257,3.35579,7750000.0
2009-04-08 21:12:00,3.35475,3.35585,3.35384,3.35585,11750000.0
2009-04-08 21:13:00,3.35524,3.35524,3.35319,3.35319,2500000.0
2009-04-08 21:14:00,3.35046,3.35505,3.35046,3.35087,10630000.0
2009-04-08 21:15:00,3.35095,3.35344,3.3482,3.35012,7500000.0
2009-04-08 21:16:00,3.3519,3.35572,3.34972,3.35096,9500000.0
2009-04-08 21:17:00,3.35076,3.3552,3.35002,3.3552,8000000.0
2009-04-08 21:18:00,3.35585,3.35585,3.34986,3.35314,7000000.0
2009-04-08 21:19:00,3.35297,3.35497,3.35297,3.35497,5250000.0
2009-04-08 21:20:00,3.35163,3.35419,3.34958,3.35413,6500000.0
2009-04-08 21:21:00,3.3501,3.35411,3.3501,3.35054,8750000.0
2009-04-08 21:22:00,3.35537,3.35537,3.3487,3.35332,11750000.0
2009-04-08 21:23:00,3.35504,3.35504,3.34898,3.35218,6750000.0
2009-04-08 21:24:00,3.34997,3.3541,3.34997,3.3541,12750000.0
2009-04-08 21:25:00,3.35359,3.35359,3.3473,3.34841,10750000.0
2009-04-08 21:26:00,3.35074,3.35229,3.34798,3.34798,11000000.0
2009-04-08 21:27:00,3.34451,3.34864,3.34451,3.34458,5750000.0
2009-04-08 21:28:00,3.3461,3.34992,3.34357,3.34992,6000000.0
2009-04-08 21:29:00,3.35375,3.35498,3.34974,3.35498,6000000.0
2009-04-08 21:30:00,3.35033,3.35419,3.34937,3.35313,10380000.0
2009-04-08 21:31:00,3.34891,3.35345,3.34734,3.35139,10000000.0
2009-04-08 21:32:00,3.34969,3.35297,3.34831,3.35203,6000000.0
2009-04-08 21:33:00,3.35211,3.35285,3.34905,3.35202,7750000.0
2009-04-08 21:34:00,3.35045,3.35162,3.34826,3.35002,10250000.0
2009-04-08 21:35:00,3.34524,3.35173,3.34524,3.35173,7250000.0
2009-04-08 21:36:00,3.35238,3.35238,3.34677,3.34677,7500000.0
2009-04-08 21:37:00,3.35056,3.351,3.34707,3.34977,7000000.0
2009-04-08 21:38:00,3.34971,3.3503,3.3431,3.3431,8000000.0
2009-04-08 21:39:00,3.34458,3.34705,3.34233,3.34289,8880000.0
2009-04-08 21:40:00,3.34377,3.34734,3.34353,3.34734,6750000.0
2009-04-08 21:41:00,3.34713,3.34731,3.34008,3.34008,6500000.0
2009-04-08 21:42:00,3.3452,3.34687,3.3452,3.34687,6750000.0
2009-04-08 21:43:00,3.34398,3.34609,3.34367,3.34512,8000000.0
2009-04-08 21:44:00,3.34512,3.34753,3.34292,3.34717,5250000.0
2009-04-08 21:45:00,3.34692,3.34692,3.342,3.342,8750000.0
2009-04-08 21:46:00,3.34457,3.34576,3.33975,3.33975,7000000.0
2009-04-08 21:47:00,3.34581,3.34646,3.34297,3.34646,10000000.0
2009-04-08 21:48:00,3.34468,3.34714,3.34468,3.34632,9250000.0
2009-04-08 21:49:00,3.34361,3.34634,3.34186,3.34186,5500000.0
2009-04-08 21:50:00,3.3454,3.34749,3.34282,3.34688,8500000.0
2009-04-08 21:51:00,3.34064,3.34729,3.33987,3.34729,5500000.0
2009-04-08 21:52:00,3.34578,3.34709,3.34416,3.34469,9750000.0
2009-04-08 21:53:00,3.34646,3.34781,3.34474,3.34581,10500000.0
2009-04-08 21:54:00,3.34498,3.3466,3.34498,3.34503,6250000.0
2009-04-08 21:55:00,3.34764,3.34764,3.34332,3.34443,13750000.0
2009-04-08 21:56:00,3.34797,3.34797,3.34269,3.34269,5750000.0
2009-04-08 21:57:00,3.34155,3.34594,3.34155,3.34421,10250000.0
2009-04-08 21:58:00,3.34236,3.34548,3.34236,3.34529,11750000.0
2009-04-08 21:59:00,3.34058,3.34377,3.33702,3.33702,10380000.0
2009-04-08 22:00:00,3.34512,3.3456,3.33726,3.34431,14000000.0
2009-04-08 22:01:00,3.34232,3.34488,3.33994,3.34434,6000000.0
2009-04-08 22:02:00,3.34144,3.34441,3.33912,3.34441,18250000.0
2009-04-08 22:03:00,3.34242,3.34396,3.34168,3.34281,4500000.0
2009-04-08 22:04:00,3.34168,3.34283,3.33937,3.34283,17250000.0
2009-04-08 22:05:00,3.33819,3.34334,3.33819,3.34334,7000000.0
2009-04-08 22:06:00,3.34374,3.34379,3.34054,3.34374,8000000.0
2009-04-08 22:07:00,3.3431,3.3431,3.33996,3.33996,10500000.0
2009-04-08 22:08:00,3.34037,3.34185,3.33742,3.3381,22000000.0
2009-04-08 22:09:00,3.33993,3.34044,3.3358,3.33827,10750000.0
2009-04-08 22:10:00,3.33346,3.33937,3.33346,3.33762,18500000.0
2009-04-08 22:11:00,3.33905,3.33987,3.33409,3.33987,12000000.0
2009-04-08 22:12:00,3.33752,3.3409,3.33633,3.33633,12000000.0
2009-04-08 22:13:00,3.33713,3.33867,3.33603,3.33603,3750000.0
2009-04-08 22:14:00,3.33882,3.33919,3.33598,3.33772,9000000.0
2009-04-08 22:15:00,3.33683,3.33974,3.33598,3.33974,7750000.0
2009-04-08 22:16:00,3.3361,3.33979,3.3352,3.338,17500000.0
2009-04-08 22:17:00,3.33935,3.3399,3.33584,3.33628,7750000.0
2009-04-08 22:18:00,3.33852,3.33943,3.33585,3.33943,5250000.0
2009-04-08 22:19:00,3.33801,3.33962,3.33541,3.33962,8630000.0
2009-04-08 22:20:00,3.33518,3.33924,3.33518,3.33785,9000000.0
2009-04-08 22:21:00,3.33517,3.33878,3.33408,3.33878,8750000.0
2009-04-08 22:22:00,3.33579,3.33919,3.33538,3.33655,10000000.0
2009-04-08 22:23:00,3.33821,3.3393,3.33259,3.3393,8500000.0
2009-04-08 22:24:00,3.33431,3.3386,3.33383,3.33406,8750000.0
2009-04-08 22:25:00,3.33466,3.33787,3.33466,3.33575,7250000.0
2009-04-08 22:26:00,3.33559,3.3377,3.33422,3.33422,10000000.0
2009-04-08 22:27:00,3.33154,3.33691,3.33082,3.33082,10500000.0
2009-04-08 22:28:00,3.33637,3.33637,3.33043,3.33043,4000000.0
2009-04-08 22:29:00,3.329,3.33187,3.32817,3.32923,12000000.0
2009-04-08 22:30:00,3.32837,3.33142,3.32641,3.32641,6630000.0
2009-04-08 22:31:00,3.32988,3.33162,3.32988,3.33073,7750000.0
2009-04-08 22:32:00,3.33055,3.33232,3.32761,3.33073,13000000.0
2009-04-08 22:33:00,3.33166,3.33166,3.32605,3.32899,13130000.0
2009-04-08 22:34:00,3.32851,3.3316,3.32804,3.3316,8250000.0
2009-04-08 22:35:00,3.33129,3.33129,3.32563,3.32783,9000000.0
2009-04-08 22:36:00,3.32625,3.33062,3.32625,3.32946,12250000.0
2009-04-08 22:37:00,3.32749,3.32928,3.32665,3.32753,6750000.0
2009-04-08 22:38:00,3.3269,3.32957,3.3269,3.3286,4880000.0
2009-04-08 22:39:00,3.32748,3.33,3.32404,3.3282,10250000.0
2009-04-08 22:40:00,3.32838,3.32973,3.32702,3.32973,9500000.0
2009-04-08 22:41:00,3.32644,3.32938,3.32574,3.32775,7750000.0
2009-04-08 22:42:00,3.32774,3.32896,3.3218,3.32796,9250000.0
2009-04-08 22:43:00,3.32916,3.33896,3.3281,3.33027,8500000.0
2009-04-08 22:44:00,3.32298,3.32937,3.32298,3.32937,9750000.0
2009-04-08 22:45:00,3.32885,3.32929,3.32603,3.32929,10500000.0
2009-04-08 22:46:00,3.32751,3.32893,3.3235,3.32893,10000000.0
2009-04-08 22:47:00,3.32526,3.32983,3.32526,3.32836,9250000.0
2009-04-08 22:48:00,3.32412,3.32925,3.32412,3.32739,6750000.0
2009-04-08 22:49:00,3.32467,3.32773,3.32381,3.3269,8000000.0
2009-04-08 22:50:00,3.32685,3.32945,3.32642,3.32908,13000000.0
2009-04-08 22:51:00,3.32686,3.32849,3.32584,3.32625,7500000.0
2009-04-08 22:52:00,3.32918,3.32918,3.32347,3.32652,11250000.0
2009-04-08 22:53:00,3.3291,3.32933,3.32564,3.32903,11000000.0
2009-04-08 22:54:00,3.32567,3.32867,3.32481,3.32867,10750000.0
2009-04-08 22:55:00,3.32453,3.32995,3.32453,3.32966,6500000.0
2009-04-08 22:56:00,3.32818,3.3296,3.32619,3.32853,5500000.0
2009-04-08 22:57:00,3.32916,3.32916,3.32381,3.32692,11250000.0
2009-04-08 22:58:00,3.32428,3.32813,3.32428,3.3265,10500000.0
2009-04-08 22:59:00,3.32757,3.32817,3.32429,3.32606,11250000.0
2009-04-08 23:00:00,3.32279,3.32981,3.32279,3.32646,12500000.0
2009-04-08 23:01:00,3.32272,3.32812,3.32272,3.3274,7500000.0
2009-04-08 23:02:00,3.32544,3.33031,3.32544,3.32881,11250000.0
2009-04-08 23:03:00,3.32617,3.32802,3.32427,3.32781,7250000.0
2009-04-08 23:04:00,3.32878,3.32996,3.32819,3.32829,8500000.0
2009-04-08 23:05:00,3.32844,3.32944,3.32607,3.32734,5750000.0
2009-04-08 23:06:00,3.32703,3.32762,3.3231,3.32532,8750000.0
2009-04-08 23:08:00,3.32778,3.3296,3.32657,3.32806,6750000.0
2009-04-08 23:09:00,3.32573,3.32836,3.32342,3.32747,10750000.0
2009-04-08 23:10:00,3.32776,3.32956,3.32601,3.32838,12500000.0
2009-04-08 23:11:00,3.3291,3.3311,3.32853,3.32978,9500000.0
2009-04-08 23:12:00,3.32832,3.3327,3.32832,3.32964,9250000.0
2009-04-08 23:13:00,3.32915,3.33125,3.3249,3.33061,8250000.0
2009-04-08 23:14:00,3.3292,3.3316,3.32714,3.3316,5500000.0
2009-04-08 23:15:00,3.33196,3.33196,3.3261,3.32941,7000000.0
2009-04-08 23:16:00,3.33009,3.33227,3.33009,3.33019,10500000.0
2009-04-08 23:17:00,3.33062,3.33347,3.3303,3.3303,11000000.0
2009-04-08 23:18:00,3.33069,3.33195,3.33058,3.33058,3750000.0
2009-04-08 23:19:00,3.33064,3.33407,3.32945,3.33138,8000000.0
2009-04-08 23:20:00,3.32866,3.33214,3.32866,3.33095,6630000.0
2009-04-08 23:21:00,3.33133,3.33264,3.32776,3.33087,5250000.0
2009-04-08 23:22:00,3.33025,3.33114,3.32537,3.33066,5880000.0
2009-04-08 23:23:00,3.3303,3.3303,3.32417,3.32991,7750000.0
2009-04-08 23:24:00,3.3301,3.33275,3.32968,3.33141,11000000.0
2009-04-08 23:25:00,3.33309,3.33309,3.32987,3.33167,7500000.0
2009-04-08 23:26:00,3.33184,3.33409,3.33019,3.33409,6250000.0
2009-04-08 23:27:00,3.3319,3.33319,3.32777,3.33198,7750000.0
2009-04-08 23:28:00,3.33186,3.33387,3.32881,3.33009,8000000.0
2009-04-08 23:29:00,3.32822,3.33386,3.32822,3.33278,7500000.0
2009-04-08 23:30:00,3.31953,3.3308,3.31953,3.33002,10000000.0
2009-04-08 23:31:00,3.32798,3.33178,3.32798,3.33178,5500000.0
2009-04-08 23:32:00,3.33137,3.33137,3.32808,3.32808,7750000.0
2009-04-08 23:34:00,3.32825,3.33315,3.32825,3.33176,6750000.0
2009-04-08 23:35:00,3.33291,3.33291,3.32952,3.32952,10500000.0
2009-04-08 23:36:00,3.33184,3.3325,3.3293,3.33179,12000000.0
2009-04-08 23:37:00,3.33207,3.33399,3.33165,3.33175,15250000.0
2009-04-08 23:38:00,3.3333,3.34142,3.33301,3.34075,7130000.0
2009-04-08 23:39:00,3.34096,3.34245,3.33789,3.34099,11250000.0
2009-04-08 23:40:00,3.34375,3.34375,3.33818,3.34121,7000000.0
2009-04-08 23:41:00,3.34196,3.34302,3.34041,3.34047,8250000.0
2009-04-08 23:42:00,3.34059,3.34213,3.34059,3.3416,12750000.0
2009-04-08 23:43:00,3.3401,3.34055,3.3401,3.34026,8130000.0
2009-04-08 23:45:00,3.34073,3.34365,3.33715,3.34365,8500000.0
2009-04-08 23:46:00,3.33948,3.34279,3.33757,3.34086,5500000.0
2009-04-08 23:47:00,3.3405,3.34266,3.33635,3.3407,6250000.0
2009-04-08 23:48:00,3.33946,3.34118,3.3373,3.3373,9250000.0
2009-04-08 23:49:00,3.34075,3.34219,3.33823,3.34023,6500000.0
2009-04-08 23:50:00,3.33918,3.34232,3.33879,3.33961,7750000.0
2009-04-08 23:51:00,3.33815,3.34088,3.33742,3.33879,9000000.0
2009-04-08 23:52:00,3.33842,3.33867,3.33372,3.33839,7500000.0
2009-04-08 23:53:00,3.3389,3.34015,3.33474,3.33799,5750000.0
2009-04-08 23:54:00,3.33749,3.33838,3.33749,3.33777,6630000.0
2009-04-08 23:55:00,3.33929,3.34073,3.33618,3.33618,7000000.0
2009-04-08 23:56:00,3.33814,3.33873,3.33644,3.33815,6500000.0
2009-04-08 23:57:00,3.33825,3.34071,3.335,3.34071,6000000.0
2009-04-08 23:58:00,3.33796,3.33863,3.33529,3.33765,9250000.0
2009-04-08 23:59:00,3.33803,3.33995,3.33599,3.33797,6380000.0
2009-04-09 00:00:00,3.33799,3.34044,3.33652,3.33889,6000000.0
2009-04-09 00:01:00,3.33811,3.34124,3.33788,3.33788,8250000.0
2009-04-09 00:02:00,3.33962,3.34049,3.33717,3.33879,7130000.0
2009-04-09 00:03:00,3.33808,3.33985,3.33808,3.33815,5500000.0
2009-04-09 00:04:00,3.33828,3.33912,3.33585,3.33884,11250000.0
2009-04-09 00:05:00,3.33844,3.34084,3.3368,3.33828,12500000.0
2009-04-09 00:06:00,3.33881,3.3414,3.33881,3.33929,6750000.0
2009-04-09 00:07:00,3.3392,3.34181,3.33712,3.33919,7000000.0
2009-04-09 00:08:00,3.33803,3.33943,3.33693,3.33861,6250000.0
2009-04-09 00:09:00,3.33923,3.33957,3.3389,3.33891,6000000.0
2009-04-09 00:10:00,3.3388,3.33947,3.33698,3.33878,8000000.0
2009-04-09 00:13:00,3.33941,3.34136,3.33941,3.33984,8000000.0
2009-04-09 00:14:00,3.33928,3.34043,3.33781,3.3396,12500000.0
2009-04-09 00:15:00,3.33998,3.34028,3.33925,3.33986,10500000.0
2009-04-09 00:16:00,3.33998,3.34129,3.33853,3.33857,8000000.0
2009-04-09 00:17:00,3.3405,3.34056,3.33831,3.34056,9750000.0
2009-04-09 00:18:00,3.3399,3.34031,3.33676,3.33984,7000000.0
2009-04-09 00:19:00,3.34107,3.3423,3.33975,3.3412,5250000.0
2009-04-09 00:20:00,3.34181,3.34411,3.33969,3.34152,14500000.0
2009-04-09 00:21:00,3.33536,3.34261,3.33536,3.34123,5750000.0
2009-04-09 00:22:00,3.34015,3.34332,3.33915,3.34318,12000000.0
2009-04-09 00:23:00,3.33824,3.34389,3.33824,3.34156,8250000.0
2009-04-09 00:24:00,3.34188,3.34414,3.33993,3.33993,5500000.0
2009-04-09 00:25:00,3.33835,3.34127,3.33642,3.33642,7380000.0
2009-04-09 00:26:00,3.34079,3.34255,3.33734,3.34007,8880000.0
2009-04-09 00:27:00,3.33988,3.34233,3.33598,3.34233,9000000.0
2009-04-09 00:28:00,3.34024,3.34262,3.33823,3.34117,11000000.0
2009-04-09 00:29:00,3.34269,3.34269,3.33662,3.33662,10250000.0
2009-04-09 00:30:00,3.33936,3.34084,3.33662,3.33926,8000000.0
2009-04-09 00:31:00,3.33581,3.34049,3.33581,3.33972,10500000.0
2009-04-09 00:32:00,3.33945,3.34141,3.3354,3.3354,6250000.0
2009-04-09 00:33:00,3.33923,3.33923,3.33508,3.33922,5500000.0
2009-04-09 00:34:00,3.33843,3.33843,3.33479,3.33811,5750000.0
2009-04-09 00:35:00,3.339,3.34031,3.33779,3.33779,7250000.0
2009-04-09 00:36:00,3.33839,3.33907,3.33808,3.33885,8750000.0
2009-04-09 00:37:00,3.33861,3.34134,3.33849,3.33875,6130000.0
2009-04-09 00:39:00,3.33461,3.34077,3.33461,3.33917,7880000.0
2009-04-09 00:40:00,3.33984,3.34116,3.33947,3.34042,7130000.0
2009-04-09 00:41:00,3.33893,3.33915,3.33834,3.33915,7000000.0
2009-04-09 00:42:00,3.33883,3.33958,3.33341,3.33913,16010000.0
2009-04-09 00:43:00,3.34,3.34009,3.33625,3.33973,13000000.0
2009-04-09 00:44:00,3.33983,3.34262,3.33631,3.34102,9750000.0
2009-04-09 00:45:00,3.3392,3.34358,3.3392,3.34107,9000000.0
2009-04-09 00:46:00,3.34151,3.34198,3.33732,3.33904,9750000.0
2009-04-09 00:47:00,3.33969,3.34228,3.33887,3.33887,8500000.0
2009-04-09 00:48:00,3.34035,3.3411,3.33798,3.33798,6750000.0
2009-04-09 00:49:00,3.3405,3.34268,3.33894,3.34056,7380000.0
2009-04-09 00:50:00,3.34175,3.34239,3.33996,3.34033,8500000.0
2009-04-09 00:51:00,3.34079,3.34408,3.34079,3.34399,8750000.0
2009-04-09 00:52:00,3.34226,3.34412,3.34184,3.34207,8630000.0
2009-04-09 00:53:00,3.34113,3.34469,3.33843,3.33998,8500000.0
2009-04-09 00:54:00,3.34192,3.34208,3.33667,3.33667,9750000.0
2009-04-09 00:56:00,3.33803,3.34193,3.33803,3.34148,5500000.0
2009-04-09 00:57:00,3.33808,3.34363,3.33808,3.34296,5500000.0
2009-04-09 00:58:00,3.3419,3.34514,3.34039,3.34514,7500000.0
2009-04-09 00:59:00,3.34201,3.3441,3.34036,3.34297,5750000.0
2009-04-09 01:00:00,3.33945,3.34494,3.33945,3.34243,11000000.0
2009-04-09 01:01:00,3.34251,3.34251,3.3416,3.34214,5250000.0
2009-04-09 01:02:00,3.34283,3.34505,3.33978,3.34504,6250000.0
2009-04-09 01:03:00,3.33945,3.34458,3.33945,3.34432,8250000.0
2009-04-09 01:04:00,3.34277,3.3448,3.33992,3.34277,5500000.0
2009-04-09 01:05:00,3.33958,3.34503,3.33958,3.34269,8000000.0
2009-04-09 01:06:00,3.34413,3.34747,3.34191,3.34191,8130000.0
2009-04-09 01:07:00,3.34039,3.34479,3.34019,3.34479,8000000.0
2009-04-09 01:08:00,3.34299,3.34529,3.34126,3.34126,6750000.0
2009-04-09 01:09:00,3.3441,3.34511,3.33913,3.34136,6250000.0
2009-04-09 01:10:00,3.34201,3.34588,3.33978,3.34588,8500000.0
2009-04-09 01:11:00,3.34164,3.34571,3.34164,3.3447,7000000.0
2009-04-09 01:12:00,3.34471,3.34664,3.34304,3.34304,7000000.0
2009-04-09 01:13:00,3.34586,3.34586,3.34408,3.34436,5500000.0
2009-04-09 01:14:00,3.34478,3.34631,3.34233,3.34396,8380000.0
2009-04-09 01:15:00,3.34458,3.34677,3.34337,3.3448,10750000.0
2009-04-09 01:16:00,3.34536,3.34591,3.34053,3.34216,6250000.0
2009-04-09 01:17:00,3.34525,3.34571,3.34099,3.34571,6250000.0
2009-04-09 01:18:00,3.34558,3.34558,3.3393,3.3393,5500000.0
2009-04-09 01:19:00,3.34086,3.34491,3.34086,3.34405,13000000.0
2009-04-09 01:20:00,3.34341,3.34358,3.34238,3.34254,9630000.0
2009-04-09 01:21:00,3.34302,3.34343,3.34117,3.34302,5500000.0
2009-04-09 01:23:00,3.34235,3.34571,3.34014,3.34014,8880000.0
2009-04-09 01:24:00,3.34143,3.34373,3.34143,3.34373,5500000.0
2009-04-09 01:25:00,3.34316,3.34369,3.3415,3.34324,8380000.0
2009-04-09 01:27:00,3.34361,3.34556,3.34225,3.34419,8880000.0
2009-04-09 01:28:00,3.34324,3.34324,3.33819,3.34252,18500000.0
2009-04-09 01:29:00,3.34452,3.34617,3.34288,3.3433,7500000.0
2009-04-09 01:30:00,3.33885,3.3466,3.33885,3.34347,10500000.0
2009-04-09 01:31:00,3.33986,3.34567,3.33986,3.3451,18000000.0
2009-04-09 01:32:00,3.34266,3.3429,3.33967,3.34268,10880000.0
2009-04-09 01:33:00,3.34304,3.34351,3.33601,3.34124,19750000.0
2009-04-09 01:34:00,3.34237,3.34396,3.3399,3.3399,9000000.0
2009-04-09 01:35:00,3.3424,3.3435,3.34169,3.34187,6250000.0
2009-04-09 01:36:00,3.34074,3.34341,3.33985,3.34185,5750000.0
2009-04-09 01:37:00,3.3428,3.34507,3.34095,3.34292,7380000.0
2009-04-09 01:38:00,3.34009,3.34368,3.34009,3.34205,5500000.0
2009-04-09 01:39:00,3.34215,3.34501,3.33824,3.34501,9750000.0
2009-04-09 01:40:00,3.33996,3.3422,3.33996,3.34152,6000000.0
2009-04-09 01:41:00,3.34168,3.34243,3.33864,3.34163,9250000.0
2009-04-09 01:42:00,3.34198,3.34318,3.34071,3.34266,8010000.0
2009-04-09 01:43:00,3.3404,3.34435,3.3404,3.34333,5750000.0
2009-04-09 01:44:00,3.34071,3.34264,3.34071,3.34248,9130000.0
2009-04-09 01:45:00,3.34269,3.34321,3.33958,3.34278,5500000.0
2009-04-09 01:47:00,3.34268,3.34316,3.33829,3.34261,7010000.0
2009-04-09 01:49:00,3.3424,3.34298,3.33912,3.34218,7000000.0
2009-04-09 01:50:00,3.34031,3.34471,3.34031,3.34418,6500000.0
2009-04-09 01:51:00,3.34372,3.34626,3.34025,3.34626,8000000.0
2009-04-09 01:52:00,3.34383,3.34571,3.34149,3.34365,6750000.0
2009-04-09 01:53:00,3.34242,3.34658,3.34242,3.34614,6500000.0
2009-04-09 01:54:00,3.34033,3.34741,3.34033,3.34731,6500000.0
2009-04-09 01:55:00,3.34421,3.34462,3.34006,3.34296,8750000.0
2009-04-09 01:56:00,3.34333,3.34656,3.3419,3.34656,9250000.0
2009-04-09 01:57:00,3.34078,3.3447,3.34078,3.34422,8500000.0
2009-04-09 01:58:00,3.34376,3.34594,3.34357,3.34594,8000000.0
2009-04-09 02:01:00,3.34157,3.34392,3.34,3.34252,5500000.0
2009-04-09 02:02:00,3.34144,3.34407,3.33787,3.34225,13750000.0
2009-04-09 02:03:00,3.34314,3.34429,3.33947,3.34047,7500000.0
2009-04-09 02:04:00,3.34212,3.34389,3.33958,3.33958,18500000.0
2009-04-09 02:05:00,3.34262,3.3449,3.34097,3.34302,9500000.0
2009-04-09 02:06:00,3.33912,3.34515,3.33912,3.34365,6250000.0
2009-04-09 02:07:00,3.34289,3.34544,3.33991,3.34334,10000000.0
2009-04-09 02:08:00,3.34382,3.34503,3.34315,3.34338,5500000.0
2009-04-09 02:09:00,3.34283,3.34509,3.34093,3.34125,10500000.0
2009-04-09 02:10:00,3.34342,3.34427,3.34174,3.3425,8750000.0
2009-04-09 02:11:00,3.33961,3.34405,3.33941,3.34401,6750000.0
2009-04-09 02:12:00,3.34168,3.3445,3.34066,3.3445,8750000.0
2009-04-09 02:13:00,3.338,3.34494,3.338,3.33939,13380000.0
2009-04-09 02:14:00,3.34264,3.34331,3.3376,3.34313,15500000.0
2009-04-09 02:15:00,3.34217,3.34313,3.33518,3.342,18260000.0
2009-04-09 02:16:00,3.34182,3.34416,3.33801,3.34416,14250000.0
2009-04-09 02:17:00,3.33889,3.34339,3.33889,3.34245,7250000.0
2009-04-09 02:18:00,3.34266,3.34463,3.34083,3.34323,13000000.0
2009-04-09 02:19:00,3.34099,3.34463,3.34099,3.34308,11000000.0
2009-04-09 02:20:00,3.3434,3.34504,3.33998,3.34347,5500000.0
2009-04-09 02:21:00,3.34299,3.34595,3.34257,3.34595,9500000.0
2009-04-09 02:22:00,3.34077,3.34691,3.33894,3.34054,14000000.0
2009-04-09 02:23:00,3.3458,3.34598,3.34271,3.34406,6630000.0
2009-04-09 02:24:00,3.34275,3.34602,3.34199,3.3437,10750000.0
2009-04-09 02:25:00,3.34368,3.34569,3.3398,3.3398,6250000.0
2009-04-09 02:26:00,3.34354,3.34592,3.34087,3.34568,5250000.0
2009-04-09 02:27:00,3.34289,3.34615,3.34132,3.34436,12750000.0
2009-04-09 02:28:00,3.34362,3.34381,3.34018,3.34375,10250000.0
2009-04-09 02:29:00,3.34018,3.34539,3.34018,3.34379,9000000.0
2009-04-09 02:30:00,3.34528,3.34606,3.34465,3.34528,6750000.0
2009-04-09 02:31:00,3.34576,3.34807,3.34377,3.34784,12500000.0
2009-04-09 02:32:00,3.34584,3.34777,3.34397,3.34397,9380000.0
2009-04-09 02:33:00,3.34206,3.34704,3.34146,3.34146,13000000.0
2009-04-09 02:34:00,3.34432,3.34656,3.34037,3.34443,10750000.0
2009-04-09 02:35:00,3.34188,3.34728,3.34188,3.3426,5630000.0
2009-04-09 02:36:00,3.34531,3.34668,3.3432,3.3432,8380000.0
2009-04-09 02:37:00,3.34431,3.34599,3.34125,3.34344,10750000.0
2009-04-09 02:38:00,3.34391,3.34658,3.34238,3.34658,9630000.0
2009-04-09 02:39:00,3.34443,3.34657,3.34384,3.3461,6880000.0
2009-04-09 02:40:00,3.34463,3.34687,3.34299,3.34514,8630000.0
2009-04-09 02:41:00,3.34499,3.34597,3.3412,3.3432,15380000.0
2009-04-09 02:42:00,3.34108,3.34576,3.34073,3.34398,9880000.0
2009-04-09 02:43:00,3.34259,3.34585,3.34259,3.34379,8880000.0
2009-04-09 02:44:00,3.3439,3.34598,3.34279,3.34397,7250000.0
2009-04-09 02:45:00,3.34348,3.34507,3.34033,3.34324,10500000.0
2009-04-09 02:46:00,3.3444,3.34698,3.34193,3.34193,6500000.0
2009-04-09 02:47:00,3.34657,3.34772,3.34592,3.3461,7500000.0
2009-04-09 02:48:00,3.34604,3.34827,3.34189,3.34628,15130000.0
2009-04-09 02:49:00,3.34467,3.34671,3.34016,3.34142,10750000.0
2009-04-09 02:50:00,3.34627,3.34824,3.34411,3.34522,5750000.0
2009-04-09 02:51:00,3.34582,3.34708,3.34552,3.34552,6000000.0
2009-04-09 02:52:00,3.34352,3.34806,3.34352,3.34806,8630000.0
2009-04-09 02:53:00,3.3464,3.34916,3.3464,3.34899,6000000.0
2009-04-09 02:54:00,3.34485,3.34786,3.34394,3.34453,5630000.0
2009-04-09 02:55:00,3.3464,3.34744,3.34466,3.34572,8000000.0
2009-04-09 02:56:00,3.34619,3.34682,3.34205,3.34205,6500000.0
2009-04-09 02:57:00,3.3435,3.34777,3.3435,3.3439,14750000.0
2009-04-09 02:58:00,3.34494,3.34663,3.34267,3.34398,9250000.0
2009-04-09 02:59:00,3.34571,3.34596,3.34128,3.34507,13630000.0
2009-04-09 03:00:00,3.34499,3.34768,3.3435,3.34731,8130000.0
2009-04-09 03:01:00,3.34365,3.34668,3.34193,3.34421,18000000.0
2009-04-09 03:02:00,3.34668,3.34668,3.3392,3.34421,8750000.0
2009-04-09 03:03:00,3.34247,3.34574,3.33885,3.34503,8750000.0
2009-04-09 03:04:00,3.34585,3.34711,3.34215,3.34337,10630000.0
2009-04-09 03:05:00,3.34528,3.34766,3.34296,3.34473,14750000.0
2009-04-09 03:06:00,3.34471,3.34677,3.34332,3.34346,13250000.0
2009-04-09 03:07:00,3.34314,3.34628,3.34314,3.3454,8750000.0
2009-04-09 03:08:00,3.34521,3.34629,3.34466,3.34466,11250000.0
2009-04-09 03:09:00,3.34303,3.34578,3.34047,3.34359,12750000.0
2009-04-09 03:10:00,3.34203,3.34521,3.3406,3.34371,14250000.0
2009-04-09 03:11:00,3.34415,3.34548,3.34073,3.341,15000000.0
2009-04-09 03:12:00,3.34395,3.34555,3.33962,3.3435,14000000.0
2009-04-09 03:13:00,3.34362,3.34477,3.3408,3.34186,12130000.0
2009-04-09 03:14:00,3.3441,3.34539,3.34294,3.34298,9250000.0
2009-04-09 03:15:00,3.34193,3.34575,3.34038,3.34384,8500000.0
2009-04-09 03:16:00,3.34407,3.34694,3.34309,3.34397,7250000.0
2009-04-09 03:17:00,3.34241,3.34642,3.34067,3.34642,10500000.0
2009-04-09 03:18:00,3.34379,3.34631,3.34368,3.34377,7630000.0
2009-04-09 03:19:00,3.34499,3.34786,3.34357,3.3437,16500000.0
2009-04-09 03:20:00,3.34371,3.34416,3.34208,3.34377,6750000.0
2009-04-09 03:21:00,3.34338,3.34501,3.34033,3.34392,11250000.0
2009-04-09 03:22:00,3.34269,3.34269,3.33786,3.33786,9750000.0
2009-04-09 03:23:00,3.34629,3.34629,3.34015,3.34354,6630000.0
2009-04-09 03:24:00,3.34189,3.34562,3.34022,3.34101,15000000.0
2009-04-09 03:25:00,3.34543,3.34543,3.33998,3.34296,10380000.0
2009-04-09 03:26:00,3.34286,3.34552,3.34286,3.34523,8750000.0
2009-04-09 03:27:00,3.34354,3.34638,3.3412,3.34468,10250000.0
2009-04-09 03:28:00,3.34114,3.34519,3.33947,3.34519,6750000.0
2009-04-09 03:29:00,3.3425,3.34314,3.34183,3.34308,7750000.0
2009-04-09 03:30:00,3.34004,3.34634,3.34004,3.34427,9250000.0
2009-04-09 03:31:00,3.34554,3.34686,3.34235,3.34555,10000000.0
2009-04-09 03:32:00,3.34594,3.34901,3.34529,3.34652,10000000.0
2009-04-09 03:33:00,3.34661,3.3477,3.34432,3.34551,8000000.0
2009-04-09 03:34:00,3.3449,3.34753,3.3427,3.34561,8750000.0
2009-04-09 03:35:00,3.34677,3.34777,3.34451,3.34538,6000000.0
2009-04-09 03:36:00,3.34727,3.34727,3.34186,3.34588,7000000.0
2009-04-09 03:37:00,3.3444,3.34731,3.3444,3.34519,8000000.0
2009-04-09 03:38:00,3.34504,3.34761,3.34504,3.34513,5750000.0
2009-04-09 03:39:00,3.34566,3.34748,3.34401,3.34506,15000000.0
2009-04-09 03:40:00,3.34166,3.34693,3.34166,3.34599,8750000.0
2009-04-09 03:41:00,3.34421,3.34536,3.34364,3.34364,10500000.0
2009-04-09 03:42:00,3.34353,3.34612,3.34353,3.34436,9750000.0
2009-04-09 03:43:00,3.34397,3.34606,3.34006,3.34006,10250000.0
2009-04-09 03:44:00,3.34469,3.34641,3.34026,3.34238,6130000.0
2009-04-09 03:45:00,3.34133,3.34495,3.33995,3.33995,6250000.0
2009-04-09 03:46:00,3.34347,3.34671,3.34037,3.34418,14250000.0
2009-04-09 03:47:00,3.34404,3.34404,3.33951,3.33951,11500000.0
2009-04-09 03:48:00,3.3428,3.34331,3.33984,3.34175,8000000.0
2009-04-09 03:49:00,3.34245,3.3455,3.34245,3.34355,8500000.0
2009-04-09 03:50:00,3.34063,3.34549,3.34063,3.34456,5500000.0
2009-04-09 03:51:00,3.34535,3.3474,3.34232,3.34463,12000000.0
2009-04-09 03:52:00,3.34263,3.34604,3.34139,3.34139,11250000.0
2009-04-09 03:53:00,3.3457,3.34668,3.34425,3.34503,9000000.0
2009-04-09 03:54:00,3.34526,3.3469,3.3433,3.34526,8750000.0
2009-04-09 03:55:00,3.34483,3.34503,3.34063,3.34421,10760000.0
2009-04-09 03:56:00,3.34259,3.34511,3.34113,3.3447,7000000.0
2009-04-09 03:57:00,3.34343,3.34544,3.34302,3.3442,6000000.0
2009-04-09 03:58:00,3.34382,3.34443,3.34041,3.34275,6250000.0
2009-04-09 03:59:00,3.34289,3.34289,3.34071,3.34271,9250000.0
2009-04-09 04:00:00,3.34265,3.34265,3.33844,3.34072,8000000.0
2009-04-09 04:01:00,3.34196,3.34196,3.33966,3.34187,11000000.0
2009-04-09 04:02:00,3.34066,3.34237,3.34066,3.34237,8500000.0
2009-04-09 04:03:00,3.34202,3.34264,3.34003,3.34007,9250000.0
2009-04-09 04:04:00,3.34163,3.34169,3.33966,3.33966,11630000.0
2009-04-09 04:05:00,3.34239,3.3432,3.34239,3.34293,9500000.0
2009-04-09 04:06:00,3.34314,3.34335,3.3422,3.34278,9500000.0
2009-04-09 04:08:00,3.34335,3.34482,3.3391,3.34335,10500000.0
2009-04-09 04:09:00,3.34223,3.34386,3.34223,3.34386,5500000.0
2009-04-09 04:10:00,3.34373,3.34423,3.34361,3.34361,8500000.0
2009-04-09 04:11:00,3.34168,3.34368,3.34099,3.34246,10250000.0
2009-04-09 04:12:00,3.34377,3.34377,3.34128,3.34233,11250000.0
2009-04-09 04:13:00,3.34356,3.34416,3.33997,3.34228,15500000.0
2009-04-09 04:14:00,3.34307,3.34307,3.34098,3.34263,5500000.0
2009-04-09 04:15:00,3.34347,3.34347,3.34128,3.34217,12500000.0
2009-04-09 04:17:00,3.34301,3.34358,3.34285,3.34358,6250000.0
2009-04-09 04:18:00,3.34341,3.34451,3.3407,3.34378,12250000.0
2009-04-09 04:19:00,3.3445,3.34483,3.34112,3.34393,13250000.0
2009-04-09 04:20:00,3.34367,3.34386,3.34049,3.34354,5250000.0
2009-04-09 04:21:00,3.34265,3.34361,3.3425,3.34292,8500000.0
2009-04-09 04:22:00,3.34168,3.34384,3.34124,3.34249,8000000.0
2009-04-09 04:23:00,3.34329,3.34345,3.3401,3.34343,10500000.0
2009-04-09 04:24:00,3.34315,3.34362,3.34033,3.34112,8000000.0
2009-04-09 04:26:00,3.34224,3.34373,3.34045,3.34045,10250000.0
2009-04-09 04:27:00,3.34366,3.34366,3.34146,3.34234,8250000.0
2009-04-09 04:28:00,3.34126,3.34169,3.3366,3.33894,11630000.0
2009-04-09 04:29:00,3.34231,3.3424,3.34046,3.34058,11500000.0
2009-04-09 04:30:00,3.34019,3.34261,3.3372,3.34261,10250000.0
2009-04-09 04:31:00,3.34104,3.34377,3.33881,3.33881,6750000.0
2009-04-09 04:32:00,3.3439,3.34408,3.34245,3.34356,7500000.0
2009-04-09 04:33:00,3.34198,3.34198,3.34198,3.34198,750000.0
2009-04-09 04:34:00,3.33712,3.34389,3.33712,3.33878,9750000.0
2009-04-09 04:35:00,3.34351,3.34354,3.33873,3.34354,12250000.0
2009-04-09 04:36:00,3.34379,3.34386,3.34056,3.34178,8250000.0
2009-04-09 04:37:00,3.34373,3.34397,3.34142,3.34292,14000000.0
2009-04-09 04:38:00,3.34279,3.34315,3.34132,3.34211,7750000.0
2009-04-09 04:39:00,3.33963,3.34506,3.33963,3.34047,8500000.0
2009-04-09 04:40:00,3.34235,3.34331,3.33943,3.34302,10130000.0
2009-04-09 04:41:00,3.34314,3.3438,3.33968,3.34316,21380000.0
2009-04-09 04:42:00,3.34338,3.34343,3.33881,3.34298,10750000.0
2009-04-09 04:43:00,3.34233,3.34358,3.34119,3.34255,12750000.0
2009-04-09 04:44:00,3.3429,3.3438,3.3424,3.34329,12750000.0
2009-04-09 04:45:00,3.34361,3.34416,3.33995,3.34178,13500000.0
2009-04-09 04:47:00,3.34338,3.34342,3.34007,3.34052,8000000.0
2009-04-09 04:48:00,3.3425,3.34251,3.33874,3.33874,6500000.0
2009-04-09 04:49:00,3.34143,3.34392,3.34124,3.34317,11500000.0
2009-04-09 04:50:00,3.34386,3.34892,3.34386,3.34428,9250000.0
2009-04-09 04:51:00,3.34307,3.34372,3.33964,3.33964,9250000.0
2009-04-09 04:52:00,3.34219,3.34235,3.33867,3.34192,5750000.0
2009-04-09 04:53:00,3.34158,3.34158,3.3389,3.34132,8500000.0
2009-04-09 04:54:00,3.3415,3.34227,3.34044,3.34158,8130000.0
2009-04-09 04:55:00,3.34339,3.346,3.33864,3.33864,6000000.0
2009-04-09 04:56:00,3.34104,3.34116,3.33881,3.3407,5500000.0
2009-04-09 04:57:00,3.34042,3.34133,3.33758,3.34093,9250000.0
2009-04-09 04:58:00,3.3434,3.34585,3.33881,3.33881,8630000.0
2009-04-09 04:59:00,3.34155,3.34155,3.33884,3.34147,9500000.0
2009-04-09 05:00:00,3.34157,3.34577,3.33803,3.33931,12380000.0
2009-04-09 05:01:00,3.34031,3.3405,3.3394,3.33949,6500000.0
2009-04-09 05:02:00,3.34012,3.34012,3.33557,3.33578,13750000.0
2009-04-09 05:03:00,3.3389,3.33961,3.3389,3.33941,8250000.0
2009-04-09 05:04:00,3.33964,3.33965,3.33609,3.33892,13000000.0
2009-04-09 05:05:00,3.33975,3.33975,3.3342,3.33769,13000000.0
2009-04-09 05:06:00,3.33774,3.33993,3.33668,3.33966,12250000.0
2009-04-09 05:07:00,3.33946,3.3398,3.33883,3.33921,11500000.0
2009-04-09 05:08:00,3.33624,3.33989,3.33609,3.33957,5250000.0
2009-04-09 05:09:00,3.33957,3.3401,3.33543,3.33966,10750000.0
2009-04-09 05:10:00,3.34081,3.34168,3.33768,3.33975,10500000.0
2009-04-09 05:11:00,3.34071,3.34117,3.34,3.34028,9750000.0
2009-04-09 05:12:00,3.33982,3.34061,3.33756,3.34053,17000000.0
2009-04-09 05:13:00,3.34119,3.34119,3.33749,3.33749,6250000.0
2009-04-09 05:14:00,3.33686,3.3413,3.33686,3.34084,5500000.0
2009-04-09 05:15:00,3.34015,3.34112,3.34015,3.34038,6000000.0
2009-04-09 05:16:00,3.34011,3.34102,3.33836,3.34028,11760000.0
2009-04-09 05:17:00,3.33992,3.33992,3.33849,3.33983,8500000.0
2009-04-09 05:18:00,3.34027,3.34117,3.33699,3.33699,8000000.0
2009-04-09 05:19:00,3.34013,3.34013,3.33508,3.33642,10000000.0
2009-04-09 05:20:00,3.33993,3.34104,3.33627,3.33829,11250000.0
2009-04-09 05:21:00,3.33977,3.33977,3.33535,3.33918,15750000.0
2009-04-09 05:22:00,3.33956,3.34024,3.33657,3.33657,10250000.0
2009-04-09 05:23:00,3.3397,3.34048,3.3376,3.34039,7250000.0
2009-04-09 05:24:00,3.3389,3.34125,3.33723,3.33742,7250000.0
2009-04-09 05:25:00,3.3404,3.34128,3.33989,3.34128,5500000.0
2009-04-09 05:26:00,3.34045,3.34116,3.33648,3.3388,11000000.0
2009-04-09 05:27:00,3.34059,3.34067,3.33817,3.34037,9750000.0
2009-04-09 05:28:00,3.34062,3.34107,3.33968,3.34048,5500000.0
2009-04-09 05:29:00,3.33904,3.34133,3.33726,3.34076,7750000.0
2009-04-09 05:30:00,3.33894,3.34,3.33549,3.33973,5750000.0
2009-04-09 05:31:00,3.33816,3.33904,3.33685,3.33902,14250000.0
2009-04-09 05:32:00,3.3396,3.34009,3.33622,3.33958,7750000.0
2009-04-09 05:33:00,3.33884,3.33984,3.33884,3.33974,6250000.0
2009-04-09 05:34:00,3.33915,3.33963,3.33617,3.3394,6250000.0
2009-04-09 05:35:00,3.33881,3.34053,3.33598,3.33961,6750000.0
2009-04-09 05:36:00,3.33996,3.34045,3.33914,3.33938,9500000.0
2009-04-09 05:37:00,3.33953,3.33961,3.33766,3.33846,5500000.0
2009-04-09 05:38:00,3.33756,3.34086,3.33756,3.33957,14500000.0
2009-04-09 05:39:00,3.34024,3.34185,3.33507,3.34041,11750000.0
2009-04-09 05:41:00,3.33951,3.34053,3.33534,3.33968,10880000.0
2009-04-09 05:42:00,3.33959,3.33993,3.33433,3.33936,6750000.0
2009-04-09 05:43:00,3.33945,3.34125,3.33661,3.33982,5500000.0
2009-04-09 05:44:00,3.33648,3.34121,3.33648,3.34009,12250000.0
2009-04-09 05:45:00,3.33941,3.33981,3.33705,3.33981,8250000.0
2009-04-09 05:46:00,3.33905,3.33969,3.33705,3.33932,13500000.0
2009-04-09 05:47:00,3.33869,3.33869,3.33648,3.33648,5250000.0
2009-04-09 05:48:00,3.33662,3.33905,3.33622,3.33841,7750000.0
2009-04-09 05:49:00,3.33901,3.33901,3.33673,3.33673,6500000.0
2009-04-09 05:50:00,3.33797,3.33871,3.33277,3.3345,6250000.0
2009-04-09 05:51:00,3.33783,3.33871,3.33625,3.33829,13880000.0
2009-04-09 05:52:00,3.33828,3.33896,3.33473,3.33846,11750000.0
2009-04-09 05:53:00,3.33821,3.3386,3.3353,3.3379,10250000.0
2009-04-09 05:54:00,3.33762,3.3384,3.33762,3.33834,10750000.0
2009-04-09 05:55:00,3.33741,3.33749,3.33553,3.33563,6750000.0
2009-04-09 05:56:00,3.33625,3.3382,3.33457,3.3382,14750000.0
2009-04-09 05:57:00,3.33927,3.34032,3.33566,3.33566,6500000.0
2009-04-09 05:58:00,3.33746,3.33886,3.33746,3.33785,5250000.0
2009-04-09 05:59:00,3.336,3.33893,3.336,3.3388,7130000.0
2009-04-09 06:00:00,3.33423,3.33878,3.33423,3.33852,6630000.0
2009-04-09 06:01:00,3.33848,3.33852,3.33657,3.33811,8500000.0
2009-04-09 06:02:00,3.33762,3.33895,3.3352,3.33829,10000000.0
2009-04-09 06:03:00,3.33589,3.33812,3.33589,3.33789,7000000.0
2009-04-09 06:04:00,3.33791,3.3384,3.33461,3.33481,7000000.0
2009-04-09 06:05:00,3.33838,3.33865,3.33538,3.33863,7250000.0
2009-04-09 06:06:00,3.33514,3.339,3.33514,3.33861,9000000.0
2009-04-09 06:07:00,3.33698,3.33918,3.33698,3.33868,8000000.0
2009-04-09 06:08:00,3.33708,3.33925,3.33692,3.33817,10750000.0
2009-04-09 06:09:00,3.33784,3.33873,3.33315,3.33856,13250000.0
2009-04-09 06:10:00,3.33881,3.33883,3.33577,3.33863,6250000.0
2009-04-09 06:11:00,3.33894,3.33933,3.33746,3.33898,11250000.0
2009-04-09 06:12:00,3.33901,3.34026,3.33703,3.33751,9000000.0
2009-04-09 06:13:00,3.33991,3.34101,3.33858,3.33858,11250000.0
2009-04-09 06:14:00,3.34021,3.3412,3.33741,3.34035,8750000.0
2009-04-09 06:15:00,3.33986,3.34116,3.33709,3.33872,6000000.0
2009-04-09 06:16:00,3.34094,3.34209,3.33876,3.34053,13500000.0
2009-04-09 06:17:00,3.34034,3.34053,3.33836,3.34004,6500000.0
2009-04-09 06:18:00,3.33997,3.33997,3.33656,3.33968,7750000.0
2009-04-09 06:19:00,3.33852,3.34057,3.33848,3.34009,10130000.0
2009-04-09 06:20:00,3.34053,3.34189,3.33809,3.3409,13000000.0
2009-04-09 06:21:00,3.33998,3.34069,3.33676,3.33676,7500000.0
2009-04-09 06:22:00,3.34009,3.34094,3.33706,3.34043,15630000.0
2009-04-09 06:23:00,3.33699,3.34106,3.33699,3.34045,5500000.0
2009-04-09 06:24:00,3.33673,3.34204,3.33673,3.33839,13500000.0
2009-04-09 06:25:00,3.34008,3.34008,3.33601,3.3394,9750000.0
2009-04-09 06:26:00,3.33965,3.34022,3.33584,3.33937,10000000.0
2009-04-09 06:27:00,3.34059,3.34059,3.33711,3.33982,9000000.0
2009-04-09 06:28:00,3.34049,3.34049,3.33558,3.33961,7500000.0
2009-04-09 06:29:00,3.34028,3.34028,3.33555,3.33938,9250000.0
2009-04-09 06:30:00,3.33973,3.34025,3.3362,3.3362,12130000.0
2009-04-09 06:31:00,3.34056,3.34291,3.3389,3.33914,8500000.0
2009-04-09 06:32:00,3.3399,3.34179,3.33715,3.34084,8000000.0
2009-04-09 06:33:00,3.34039,3.34107,3.33838,3.34005,10750000.0
2009-04-09 06:34:00,3.34122,3.34122,3.33885,3.33885,8500000.0
2009-04-09 06:35:00,3.34006,3.34066,3.33838,3.34026,7000000.0
2009-04-09 06:36:00,3.3408,3.34219,3.33893,3.33893,5250000.0
2009-04-09 06:37:00,3.34128,3.34128,3.33763,3.3397,13750000.0
2009-04-09 06:38:00,3.33819,3.34075,3.33714,3.34047,9000000.0
2009-04-09 06:39:00,3.34047,3.34094,3.33901,3.34094,7000000.0
2009-04-09 06:40:00,3.34046,3.3408,3.33778,3.3408,7380000.0
2009-04-09 06:41:00,3.34059,3.3411,3.33698,3.34058,9380000.0
2009-04-09 06:42:00,3.34026,3.34077,3.33877,3.34035,13250000.0
2009-04-09 06:43:00,3.34002,3.3405,3.33878,3.33917,11750000.0
2009-04-09 06:44:00,3.33649,3.33949,3.33608,3.33608,11500000.0
2009-04-09 06:45:00,3.34005,3.34005,3.3363,3.33726,11250000.0
2009-04-09 06:46:00,3.33718,3.33718,3.32588,3.32929,7000000.0
2009-04-09 06:47:00,3.32762,3.32893,3.32361,3.32708,9750000.0
2009-04-09 06:48:00,3.32524,3.32833,3.32308,3.32308,13000000.0
2009-04-09 06:49:00,3.32633,3.32824,3.32243,3.32766,9880000.0
2009-04-09 06:50:00,3.32471,3.32803,3.32365,3.32562,7000000.0
2009-04-09 06:51:00,3.32662,3.32808,3.32534,3.32628,6250000.0
2009-04-09 06:52:00,3.32635,3.32896,3.32583,3.32884,8250000.0
2009-04-09 06:53:00,3.32858,3.32961,3.32504,3.32865,8000000.0
2009-04-09 06:54:00,3.32801,3.3303,3.32472,3.32977,12250000.0
2009-04-09 06:55:00,3.33032,3.33032,3.32399,3.32546,15250000.0
2009-04-09 06:56:00,3.33001,3.33001,3.32601,3.32794,6130000.0
2009-04-09 06:57:00,3.32729,3.32782,3.32457,3.32756,12000000.0
2009-04-09 06:58:00,3.32453,3.33005,3.32429,3.3275,6260000.0
2009-04-09 06:59:00,3.32844,3.33031,3.32755,3.33019,6250000.0
2009-04-09 07:00:00,3.32942,3.33073,3.32904,3.32931,8750000.0
2009-04-09 07:01:00,3.3296,3.33185,3.32695,3.3298,10500000.0
2009-04-09 07:02:00,3.33148,3.33163,3.32657,3.32787,7880000.0
2009-04-09 07:03:00,3.33017,3.33236,3.32759,3.32862,6250000.0
2009-04-09 07:04:00,3.3309,3.33214,3.32826,3.32845,13750000.0
2009-04-09 07:05:00,3.32461,3.32905,3.32398,3.32765,17750000.0
2009-04-09 07:06:00,3.32872,3.33044,3.32777,3.32849,5500000.0
2009-04-09 07:07:00,3.32687,3.33018,3.32687,3.32898,12500000.0
2009-04-09 07:08:00,3.32762,3.32964,3.326,3.32816,5880000.0
2009-04-09 07:09:00,3.32955,3.33115,3.32728,3.32749,11000000.0
2009-04-09 07:10:00,3.32803,3.33085,3.32646,3.32988,12630000.0
2009-04-09 07:11:00,3.32843,3.33107,3.32715,3.32715,10250000.0
2009-04-09 07:12:00,3.32754,3.33038,3.32754,3.3285,10750000.0
2009-04-09 07:13:00,3.32461,3.33009,3.32461,3.32845,7500000.0
2009-04-09 07:14:00,3.32774,3.33163,3.32774,3.33163,9750000.0
2009-04-09 07:15:00,3.32976,3.33184,3.32715,3.32715,6250000.0
2009-04-09 07:16:00,3.32974,3.33088,3.32825,3.32989,8250000.0
2009-04-09 07:17:00,3.33049,3.33224,3.32786,3.3284,8880000.0
2009-04-09 07:18:00,3.32985,3.33266,3.32942,3.32942,13250000.0
2009-04-09 07:19:00,3.32756,3.33173,3.32756,3.32829,5500000.0
2009-04-09 07:20:00,3.32972,3.33197,3.32972,3.3307,5500000.0
2009-04-09 07:21:00,3.3314,3.33275,3.32862,3.33027,10500000.0
2009-04-09 07:22:00,3.33209,3.33239,3.32648,3.33142,8750000.0
2009-04-09 07:23:00,3.33266,3.33266,3.33009,3.3302,11250000.0
2009-04-09 07:24:00,3.32965,3.3319,3.32605,3.32605,11000000.0
2009-04-09 07:25:00,3.33038,3.333,3.32802,3.33112,12500000.0
2009-04-09 07:26:00,3.32872,3.33215,3.32797,3.32797,9250000.0
2009-04-09 07:27:00,3.32848,3.33209,3.32747,3.33014,15000000.0
2009-04-09 07:28:00,3.3297,3.33193,3.32538,3.32538,13250000.0
2009-04-09 07:29:00,3.32845,3.32986,3.3271,3.32986,10000000.0
2009-04-09 07:30:00,3.32747,3.33013,3.32441,3.32441,8250000.0
2009-04-09 07:31:00,3.33045,3.33045,3.32655,3.32765,21130000.0
2009-04-09 07:32:00,3.32734,3.32944,3.32424,3.32944,6250000.0
2009-04-09 07:33:00,3.32761,3.32931,3.3271,3.32808,8500000.0
2009-04-09 07:34:00,3.32403,3.32984,3.32403,3.32714,10500000.0
2009-04-09 07:35:00,3.326,3.32917,3.32363,3.32766,13000000.0
2009-04-09 07:36:00,3.32711,3.32897,3.32498,3.32791,12250000.0
2009-04-09 07:37:00,3.32688,3.32951,3.32681,3.32712,7750000.0
2009-04-09 07:38:00,3.32649,3.32934,3.32402,3.32783,16250000.0
2009-04-09 07:39:00,3.32551,3.32944,3.32551,3.32643,7000000.0
2009-04-09 07:40:00,3.32697,3.32908,3.3244,3.329,8000000.0
2009-04-09 07:41:00,3.32688,3.32952,3.32546,3.32895,12250000.0
2009-04-09 07:42:00,3.32262,3.32993,3.32262,3.3272,8500000.0
2009-04-09 07:43:00,3.32638,3.329,3.32402,3.329,8630000.0
2009-04-09 07:44:00,3.32234,3.32764,3.32234,3.3245,14500000.0
2009-04-09 07:45:00,3.32032,3.32573,3.32032,3.32338,10380000.0
2009-04-09 07:46:00,3.32005,3.3252,3.3196,3.31977,13000000.0
2009-04-09 07:47:00,3.32385,3.32566,3.32252,3.32252,10000000.0
2009-04-09 07:48:00,3.32286,3.32492,3.31892,3.32404,7000000.0
2009-04-09 07:49:00,3.32092,3.32519,3.3197,3.32146,9250000.0
2009-04-09 07:50:00,3.3235,3.32489,3.31985,3.32365,11500000.0
2009-04-09 07:51:00,3.3221,3.32439,3.32194,3.32257,6000000.0
2009-04-09 07:52:00,3.32202,3.32475,3.31891,3.32425,7250000.0
2009-04-09 07:53:00,3.32376,3.3247,3.31969,3.32343,8500000.0
2009-04-09 07:54:00,3.32278,3.32601,3.31975,3.32601,9000000.0
2009-04-09 07:55:00,3.32296,3.32523,3.32279,3.3234,8750000.0
2009-04-09 07:56:00,3.32462,3.32597,3.32352,3.32538,9880000.0
2009-04-09 07:57:00,3.32443,3.32443,3.32047,3.32308,5500000.0
2009-04-09 07:58:00,3.3248,3.32533,3.32228,3.32233,13750000.0
2009-04-09 07:59:00,3.32152,3.32536,3.32109,3.32109,19630000.0
2009-04-09 08:00:00,3.32363,3.32548,3.31894,3.32298,5750000.0
2009-04-09 08:01:00,3.32197,3.3254,3.31917,3.32423,9500000.0
2009-04-09 08:02:00,3.32194,3.32346,3.31848,3.31916,13380000.0
2009-04-09 08:03:00,3.32128,3.32274,3.31809,3.32198,9500000.0
2009-04-09 08:04:00,3.32241,3.32418,3.31903,3.32326,9510000.0
2009-04-09 08:05:00,3.32131,3.32356,3.31858,3.322,10500000.0
2009-04-09 08:06:00,3.32316,3.32466,3.31951,3.32211,10750000.0
2009-04-09 08:07:00,3.32064,3.32489,3.32064,3.32327,9500000.0
2009-04-09 08:08:00,3.32549,3.32568,3.32296,3.32361,5500000.0
2009-04-09 08:09:00,3.32154,3.32555,3.31984,3.32555,6250000.0
2009-04-09 08:10:00,3.32219,3.32577,3.32219,3.32565,8750000.0
2009-04-09 08:11:00,3.33087,3.33615,3.32398,3.3312,8500000.0
2009-04-09 08:12:00,3.33687,3.34125,3.32863,3.32953,6750000.0
2009-04-09 08:13:00,3.33424,3.34155,3.32989,3.33173,16750000.0
2009-04-09 08:14:00,3.33311,3.33714,3.3325,3.33592,6750000.0
2009-04-09 08:15:00,3.33657,3.33669,3.33259,3.33565,5500000.0
2009-04-09 08:16:00,3.33371,3.33713,3.3293,3.33256,10250000.0
2009-04-09 08:17:00,3.333,3.33602,3.32983,3.33601,8500000.0
2009-04-09 08:18:00,3.32987,3.33857,3.32828,3.33164,9250000.0
2009-04-09 08:19:00,3.3332,3.33591,3.32651,3.32932,10750000.0
2009-04-09 08:20:00,3.32466,3.3295,3.32432,3.3269,10500000.0
2009-04-09 08:21:00,3.32763,3.32818,3.32499,3.32517,5500000.0
2009-04-09 08:22:00,3.32693,3.32837,3.32427,3.32427,12500000.0
2009-04-09 08:23:00,3.32645,3.32807,3.32443,3.32486,17000000.0
2009-04-09 08:24:00,3.32547,3.32788,3.32529,3.32699,5500000.0
2009-04-09 08:25:00,3.32662,3.32871,3.32292,3.32723,10000000.0
2009-04-09 08:26:00,3.32538,3.32907,3.32538,3.32687,12880000.0
2009-04-09 08:27:00,3.32703,3.32967,3.32606,3.32761,6500000.0
2009-04-09 08:28:00,3.32668,3.32904,3.3235,3.32715,6500000.0
2009-04-09 08:29:00,3.3256,3.32854,3.32414,3.32852,7250000.0
2009-04-09 08:30:00,3.32771,3.32971,3.32747,3.32847,12750000.0
2009-04-09 08:31:00,3.33344,3.33608,3.33075,3.33253,9250000.0
2009-04-09 08:32:00,3.32721,3.3389,3.32721,3.3389,9630000.0
2009-04-09 08:33:00,3.33316,3.33572,3.33022,3.33226,12000000.0
2009-04-09 08:34:00,3.33023,3.33266,3.32778,3.32778,5500000.0
2009-04-09 08:35:00,3.3275,3.32967,3.31699,3.31699,13250000.0
2009-04-09 08:36:00,3.31756,3.32089,3.31756,3.31908,8750000.0
2009-04-09 08:37:00,3.31635,3.32087,3.31635,3.31947,10750000.0
2009-04-09 08:38:00,3.31993,3.32405,3.31957,3.31957,6500000.0
2009-04-09 08:39:00,3.31814,3.32102,3.31509,3.31509,6750000.0
2009-04-09 08:40:00,3.31376,3.31892,3.31376,3.31748,8000000.0
2009-04-09 08:41:00,3.31766,3.32165,3.31566,3.31566,10000000.0
2009-04-09 08:42:00,3.31967,3.32094,3.31706,3.31845,11250000.0
2009-04-09 08:43:00,3.3159,3.31806,3.31339,3.31687,12750000.0
2009-04-09 08:44:00,3.31451,3.31702,3.31322,3.31546,8750000.0
2009-04-09 08:45:00,3.31468,3.31803,3.31137,3.31536,10000000.0
2009-04-09 08:46:00,3.31896,3.31896,3.31295,3.31622,12000000.0
2009-04-09 08:47:00,3.31798,3.31959,3.31552,3.31621,7000000.0
2009-04-09 08:48:00,3.31553,3.3206,3.31481,3.31773,8500000.0
2009-04-09 08:49:00,3.31666,3.31897,3.31595,3.31732,8500000.0
2009-04-09 08:50:00,3.31524,3.31667,3.31376,3.31387,8130000.0
2009-04-09 08:51:00,3.31166,3.31409,3.30827,3.30827,8380000.0
2009-04-09 08:52:00,3.30662,3.31316,3.30662,3.3129,8000000.0
2009-04-09 08:53:00,3.31081,3.31374,3.30832,3.31018,14250000.0
2009-04-09 08:54:00,3.3094,3.31043,3.30865,3.30873,6250000.0
2009-04-09 08:55:00,3.30956,3.3114,3.30783,3.3092,14750000.0
2009-04-09 08:56:00,3.30915,3.31312,3.30793,3.31312,8500000.0
2009-04-09 08:57:00,3.31128,3.31329,3.30999,3.31226,7250000.0
2009-04-09 08:58:00,3.30809,3.31249,3.30666,3.31014,11000000.0
2009-04-09 08:59:00,3.31057,3.31336,3.30861,3.30861,13500000.0
2009-04-09 09:00:00,3.31105,3.31279,3.30764,3.31126,6250000.0
2009-04-09 09:01:00,3.31297,3.31564,3.31217,3.31332,11250000.0
2009-04-09 09:02:00,3.31367,3.31584,3.31049,3.31049,8750000.0
2009-04-09 09:03:00,3.3137,3.31985,3.3137,3.31743,11250000.0
2009-04-09 09:04:00,3.31503,3.32069,3.31503,3.32069,6000000.0
2009-04-09 09:05:00,3.31597,3.31886,3.31597,3.31851,12880000.0
2009-04-09 09:06:00,3.31881,3.32003,3.31718,3.3179,12500000.0
2009-04-09 09:07:00,3.31934,3.32101,3.31805,3.31961,15000000.0
2009-04-09 09:08:00,3.31862,3.32347,3.31817,3.31817,9000000.0
2009-04-09 09:09:00,3.32014,3.32171,3.31947,3.31947,6880000.0
2009-04-09 09:10:00,3.31731,3.32154,3.316,3.31877,10000000.0
2009-04-09 09:11:00,3.31843,3.32122,3.31512,3.32122,11250000.0
2009-04-09 09:12:00,3.32156,3.32176,3.31902,3.31902,5750000.0
2009-04-09 09:13:00,3.32045,3.32265,3.31917,3.32111,6000000.0
2009-04-09 09:14:00,3.31935,3.32207,3.31786,3.32042,6000000.0
2009-04-09 09:15:00,3.31949,3.32038,3.31734,3.31836,12250000.0
2009-04-09 09:16:00,3.32037,3.32103,3.31737,3.31783,11250000.0
2009-04-09 09:17:00,3.31928,3.32322,3.3181,3.32294,8250000.0
2009-04-09 09:18:00,3.31967,3.32398,3.31849,3.32052,7250000.0
2009-04-09 09:19:00,3.32254,3.32759,3.32254,3.32371,7750000.0
2009-04-09 09:20:00,3.32391,3.32588,3.32006,3.32192,10500000.0
2009-04-09 09:21:00,3.32146,3.32739,3.32146,3.32726,13630000.0
2009-04-09 09:22:00,3.32498,3.3267,3.32247,3.32302,11750000.0
2009-04-09 09:23:00,3.32457,3.32784,3.32457,3.32593,7750000.0
2009-04-09 09:24:00,3.32632,3.32859,3.32433,3.32836,14250000.0
2009-04-09 09:25:00,3.3263,3.32722,3.32464,3.32464,11380000.0
2009-04-09 09:26:00,3.32503,3.32849,3.32252,3.3271,12750000.0
2009-04-09 09:27:00,3.32455,3.3288,3.32432,3.3264,5750000.0
2009-04-09 09:28:00,3.3293,3.32993,3.32681,3.3278,8750000.0
2009-04-09 09:29:00,3.32891,3.33685,3.32873,3.33251,18750000.0
2009-04-09 09:30:00,3.33156,3.33416,3.33014,3.33014,6750000.0
2009-04-09 09:31:00,3.33167,3.33305,3.33001,3.33191,12250000.0
2009-04-09 09:32:00,3.33204,3.33679,3.33142,3.33679,10500000.0
2009-04-09 09:33:00,3.33561,3.33561,3.33054,3.33422,6250000.0
2009-04-09 09:34:00,3.33388,3.33591,3.33295,3.33389,9750000.0
2009-04-09 09:35:00,3.33667,3.33724,3.33334,3.33334,5750000.0
2009-04-09 09:36:00,3.33117,3.33787,3.33117,3.33349,11130000.0
2009-04-09 09:37:00,3.33394,3.33645,3.33236,3.33307,8500000.0
2009-04-09 09:38:00,3.33423,3.33712,3.33227,3.3337,12380000.0
2009-04-09 09:39:00,3.33425,3.33672,3.33306,3.33413,11750000.0
2009-04-09 09:40:00,3.33394,3.33688,3.33158,3.33583,12250000.0
2009-04-09 09:41:00,3.33441,3.33645,3.33291,3.33577,5250000.0
2009-04-09 09:42:00,3.33618,3.33692,3.33273,3.33478,10250000.0
2009-04-09 09:43:00,3.338,3.33858,3.33299,3.33604,6250000.0
2009-04-09 09:44:00,3.34,3.34,3.33664,3.33959,9750000.0
2009-04-09 09:45:00,3.33884,3.33926,3.33423,3.33592,12380000.0
2009-04-09 09:46:00,3.33566,3.33785,3.33326,3.33572,9250000.0
2009-04-09 09:47:00,3.33652,3.33724,3.33384,3.33679,7750000.0
2009-04-09 09:48:00,3.33382,3.3357,3.33343,3.33517,8000000.0
2009-04-09 09:49:00,3.33243,3.33561,3.33243,3.33528,9000000.0
2009-04-09 09:50:00,3.33471,3.33471,3.32953,3.33288,6500000.0
2009-04-09 09:51:00,3.33505,3.33529,3.3316,3.3316,8000000.0
2009-04-09 09:52:00,3.33553,3.33582,3.33222,3.33222,7630000.0
2009-04-09 09:53:00,3.3332,3.33554,3.33091,3.33521,9500000.0
2009-04-09 09:54:00,3.33191,3.33474,3.33011,3.33474,6750000.0
2009-04-09 09:55:00,3.33286,3.33618,3.33001,3.33207,15500000.0
2009-04-09 09:56:00,3.33344,3.33687,3.33232,3.33376,10130000.0
2009-04-09 09:57:00,3.33537,3.3362,3.33286,3.33402,12000000.0
2009-04-09 09:58:00,3.33043,3.33371,3.32747,3.33371,6750000.0
2009-04-09 09:59:00,3.33126,3.33649,3.33126,3.33594,9130000.0
2009-04-09 10:00:00,3.33415,3.33631,3.32883,3.32883,9380000.0
2009-04-09 10:01:00,3.33385,3.33416,3.33159,3.33416,12500000.0
2009-04-09 10:02:00,3.33348,3.33549,3.32922,3.33274,14250000.0
2009-04-09 10:03:00,3.33225,3.33551,3.33186,3.3342,10380000.0
2009-04-09 10:04:00,3.33495,3.33569,3.33373,3.33487,9250000.0
2009-04-09 10:05:00,3.33409,3.33689,3.33076,3.33492,10250000.0
2009-04-09 10:06:00,3.33156,3.3351,3.33156,3.33447,6500000.0
2009-04-09 10:07:00,3.33344,3.33509,3.32948,3.33163,9750000.0
2009-04-09 10:08:00,3.33393,3.33467,3.32885,3.33404,6500000.0
2009-04-09 10:09:00,3.33406,3.33445,3.32895,3.33179,10500000.0
2009-04-09 10:10:00,3.33371,3.33477,3.33117,3.33136,7250000.0
2009-04-09 10:11:00,3.33419,3.3353,3.33144,3.33144,5500000.0
2009-04-09 10:12:00,3.33462,3.33545,3.33331,3.33387,7000000.0
2009-04-09 10:13:00,3.33546,3.33636,3.33136,3.33136,6750000.0
2009-04-09 10:14:00,3.33372,3.33747,3.3325,3.33506,8250000.0
2009-04-09 10:15:00,3.33464,3.33876,3.33301,3.33548,9000000.0
2009-04-09 10:16:00,3.3384,3.33951,3.33496,3.33496,7750000.0
2009-04-09 10:17:00,3.33817,3.33842,3.33274,3.33842,6630000.0
2009-04-09 10:18:00,3.33799,3.33995,3.33493,3.33493,6500000.0
2009-04-09 10:19:00,3.33969,3.34094,3.33574,3.34067,5630000.0
2009-04-09 10:20:00,3.33858,3.34069,3.33435,3.33505,6630000.0
2009-04-09 10:21:00,3.33746,3.34375,3.33519,3.3435,9250000.0
2009-04-09 10:22:00,3.34473,3.34511,3.34172,3.34381,8000000.0
2009-04-09 10:23:00,3.3425,3.34599,3.3425,3.34573,8500000.0
2009-04-09 10:24:00,3.34495,3.34719,3.34406,3.34421,6750000.0
2009-04-09 10:25:00,3.34559,3.34688,3.34298,3.34414,6750000.0
2009-04-09 10:26:00,3.3465,3.3465,3.34465,3.34546,5250000.0
2009-04-09 10:27:00,3.34495,3.34748,3.34122,3.34409,7000000.0
2009-04-09 10:28:00,3.34291,3.36539,3.34253,3.36143,16000000.0
2009-04-09 10:29:00,3.35019,3.35492,3.34717,3.34737,7250000.0
2009-04-09 10:30:00,3.34328,3.34652,3.3397,3.34231,14750000.0
2009-04-09 10:31:00,3.34734,3.34734,3.33859,3.34044,7750000.0
2009-04-09 10:32:00,3.34219,3.34299,3.34005,3.34039,7000000.0
2009-04-09 10:33:00,3.34205,3.34589,3.34186,3.34507,13500000.0
2009-04-09 10:34:00,3.34302,3.34402,3.33739,3.34138,12000000.0
2009-04-09 10:35:00,3.34363,3.34382,3.33851,3.33851,10750000.0
2009-04-09 10:36:00,3.34362,3.34431,3.33803,3.34004,17380000.0
2009-04-09 10:37:00,3.34049,3.3442,3.33984,3.34224,14500000.0
2009-04-09 10:38:00,3.34275,3.34435,3.33681,3.34026,5500000.0
2009-04-09 10:39:00,3.33805,3.34099,3.33758,3.34029,6750000.0
2009-04-09 10:40:00,3.33713,3.33941,3.33231,3.33231,9500000.0
2009-04-09 10:41:00,3.33683,3.33937,3.33266,3.33266,7500000.0
2009-04-09 10:42:00,3.3386,3.33893,3.33274,3.33274,12250000.0
2009-04-09 10:43:00,3.33551,3.33721,3.33352,3.33631,12500000.0
2009-04-09 10:44:00,3.33498,3.33842,3.33114,3.33413,7500000.0
2009-04-09 10:45:00,3.33486,3.3352,3.33045,3.33359,6750000.0
2009-04-09 10:46:00,3.33113,3.33382,3.33082,3.33352,11000000.0
2009-04-09 10:47:00,3.3344,3.33537,3.33059,3.33499,6750000.0
2009-04-09 10:48:00,3.33456,3.33668,3.33271,3.33668,7000000.0
2009-04-09 10:49:00,3.33616,3.33616,3.3298,3.33247,12750000.0
2009-04-09 10:50:00,3.33441,3.33633,3.33337,3.33398,7000000.0
2009-04-09 10:51:00,3.3303,3.33423,3.32943,3.33313,9750000.0
2009-04-09 10:52:00,3.33178,3.33327,3.33113,3.33327,8750000.0
2009-04-09 10:53:00,3.33407,3.33433,3.33195,3.33314,7630000.0
2009-04-09 10:54:00,3.33177,3.33454,3.33177,3.33454,6250000.0
2009-04-09 10:55:00,3.33334,3.33476,3.33205,3.33476,14750000.0
2009-04-09 10:56:00,3.33408,3.33452,3.3293,3.33204,11000000.0
2009-04-09 10:57:00,3.33303,3.33485,3.33087,3.33485,9500000.0
2009-04-09 10:58:00,3.33158,3.33427,3.33158,3.33394,8500000.0
2009-04-09 10:59:00,3.33156,3.33442,3.33156,3.33241,6750000.0
2009-04-09 11:00:00,3.33317,3.33434,3.3303,3.33056,7500000.0
2009-04-09 11:01:00,3.33269,3.33269,3.32568,3.32827,12000000.0
2009-04-09 11:02:00,3.3312,3.3312,3.32836,3.33051,7000000.0
2009-04-09 11:03:00,3.32991,3.32991,3.32536,3.3294,9500000.0
2009-04-09 11:04:00,3.32676,3.32815,3.32434,3.32815,8500000.0
2009-04-09 11:05:00,3.32734,3.32938,3.32652,3.32668,7750000.0
2009-04-09 11:06:00,3.32755,3.32865,3.32403,3.32438,14750000.0
2009-04-09 11:07:00,3.32619,3.32707,3.32338,3.32442,7750000.0
2009-04-09 11:08:00,3.32377,3.32555,3.32022,3.32209,11500000.0
2009-04-09 11:09:00,3.32673,3.3276,3.32188,3.32546,6380000.0
2009-04-09 11:10:00,3.3267,3.32743,3.32386,3.32716,10750000.0
2009-04-09 11:11:00,3.3252,3.32595,3.32234,3.32525,5750000.0
2009-04-09 11:12:00,3.32383,3.32513,3.3218,3.32398,14130000.0
2009-04-09 11:13:00,3.32394,3.32494,3.32049,3.32483,9250000.0
2009-04-09 11:14:00,3.32222,3.3253,3.32222,3.32325,7500000.0
2009-04-09 11:15:00,3.32142,3.32827,3.32142,3.32827,10500000.0
2009-04-09 11:16:00,3.32401,3.32739,3.32401,3.32595,13500000.0
2009-04-09 11:17:00,3.32343,3.32516,3.32161,3.32341,8750000.0
2009-04-09 11:18:00,3.32134,3.32551,3.32134,3.32424,6750000.0
2009-04-09 11:19:00,3.32257,3.32496,3.3224,3.3233,7000000.0
2009-04-09 11:20:00,3.3199,3.3238,3.31835,3.32252,7750000.0
2009-04-09 11:21:00,3.32386,3.32469,3.31644,3.3227,10750000.0
2009-04-09 11:22:00,3.32395,3.32425,3.32003,3.32151,5750000.0
2009-04-09 11:23:00,3.32252,3.32525,3.32033,3.32367,11130000.0
2009-04-09 11:24:00,3.32172,3.32385,3.31664,3.32385,12250000.0
2009-04-09 11:25:00,3.32318,3.3247,3.31999,3.32094,14250000.0
2009-04-09 11:26:00,3.32249,3.32479,3.31997,3.32463,8630000.0
2009-04-09 11:27:00,3.32789,3.3285,3.32217,3.32672,7000000.0
2009-04-09 11:28:00,3.32799,3.32925,3.32429,3.32806,7750000.0
2009-04-09 11:29:00,3.33066,3.33271,3.32923,3.3316,9500000.0
2009-04-09 11:30:00,3.33291,3.33468,3.33066,3.33219,6000000.0
2009-04-09 11:31:00,3.33466,3.33466,3.33121,3.33234,10250000.0
2009-04-09 11:32:00,3.33312,3.3343,3.33032,3.33246,11130000.0
2009-04-09 11:33:00,3.33398,3.3351,3.33284,3.33331,10750000.0
2009-04-09 11:34:00,3.33281,3.337,3.33235,3.33592,5250000.0
2009-04-09 11:35:00,3.33431,3.33781,3.33431,3.33771,7750000.0
2009-04-09 11:36:00,3.33553,3.33553,3.33164,3.33457,5750000.0
2009-04-09 11:37:00,3.33457,3.33634,3.33204,3.33239,7750000.0
2009-04-09 11:38:00,3.33356,3.33625,3.33356,3.33443,7000000.0
2009-04-09 11:39:00,3.33642,3.3384,3.33477,3.33602,13130000.0
2009-04-09 11:40:00,3.33524,3.34037,3.33378,3.34037,7250000.0
2009-04-09 11:41:00,3.33941,3.34075,3.33324,3.34043,5500000.0
2009-04-09 11:42:00,3.33789,3.34144,3.33614,3.34085,13000000.0
2009-04-09 11:43:00,3.34015,3.34108,3.33711,3.33859,9500000.0
2009-04-09 11:44:00,3.34088,3.34088,3.33368,3.33427,6250000.0
2009-04-09 11:45:00,3.33971,3.33971,3.33597,3.33911,9250000.0
2009-04-09 11:46:00,3.33926,3.33926,3.33254,3.33344,7500000.0
2009-04-09 11:47:00,3.33631,3.33631,3.33063,3.33189,6500000.0
2009-04-09 11:48:00,3.33375,3.33499,3.33188,3.33442,5500000.0
2009-04-09 11:49:00,3.33281,3.33321,3.32608,3.33033,12000000.0
2009-04-09 11:50:00,3.33316,3.33389,3.32871,3.33042,7000000.0
2009-04-09 11:51:00,3.32958,3.33368,3.32831,3.33146,10000000.0
2009-04-09 11:52:00,3.33346,3.33391,3.3307,3.33391,9250000.0
2009-04-09 11:53:00,3.33541,3.33541,3.33021,3.33227,9750000.0
2009-04-09 11:54:00,3.33495,3.33495,3.33176,3.33176,12000000.0
2009-04-09 11:55:00,3.33524,3.33555,3.33118,3.33555,14500000.0
2009-04-09 11:56:00,3.3343,3.33473,3.33083,3.33473,7500000.0
2009-04-09 11:57:00,3.33454,3.33548,3.3303,3.33548,14380000.0
2009-04-09 11:58:00,3.33362,3.33478,3.32973,3.33288,6250000.0
2009-04-09 11:59:00,3.33175,3.33429,3.33144,3.33395,11630000.0
2009-04-09 12:00:00,3.33402,3.33488,3.3313,3.33206,12000000.0
2009-04-09 12:01:00,3.33529,3.33551,3.3319,3.33551,9250000.0
2009-04-09 12:02:00,3.33241,3.33476,3.33141,3.33476,9630000.0
2009-04-09 12:03:00,3.33424,3.33656,3.33274,3.33515,7750000.0
2009-04-09 12:04:00,3.33381,3.3384,3.33353,3.33697,8500000.0
2009-04-09 12:05:00,3.33449,3.33521,3.33363,3.33438,6250000.0
2009-04-09 12:06:00,3.33613,3.33715,3.33298,3.33364,9010000.0
2009-04-09 12:07:00,3.33383,3.33644,3.3333,3.33644,6250000.0
2009-04-09 12:08:00,3.33619,3.33765,3.33357,3.33445,8750000.0
2009-04-09 12:09:00,3.33694,3.33694,3.33195,3.33531,8000000.0
2009-04-09 12:10:00,3.33177,3.33664,3.33067,3.33653,10750000.0
2009-04-09 12:11:00,3.33646,3.33646,3.33215,3.33342,8250000.0
2009-04-09 12:12:00,3.33231,3.33645,3.33231,3.33279,11000000.0
2009-04-09 12:13:00,3.33178,3.33533,3.32973,3.33481,11500000.0
2009-04-09 12:14:00,3.33548,3.33619,3.33243,3.33619,14500000.0
2009-04-09 12:15:00,3.33271,3.33718,3.33271,3.33718,6000000.0
2009-04-09 12:16:00,3.33606,3.33852,3.33529,3.33764,12000000.0
2009-04-09 12:17:00,3.33611,3.33843,3.3332,3.3375,12750000.0
2009-04-09 12:18:00,3.33589,3.33805,3.33211,3.33805,10000000.0
2009-04-09 12:19:00,3.33513,3.33706,3.33362,3.33451,6750000.0
2009-04-09 12:20:00,3.33474,3.33666,3.33046,3.33652,9000000.0
2009-04-09 12:21:00,3.33656,3.33793,3.33154,3.33542,10380000.0
2009-04-09 12:22:00,3.33418,3.33963,3.33418,3.33945,11880000.0
2009-04-09 12:23:00,3.33946,3.33946,3.33403,3.33859,7750000.0
2009-04-09 12:24:00,3.33917,3.33917,3.33584,3.33841,9750000.0
2009-04-09 12:25:00,3.33791,3.33839,3.3349,3.33733,6630000.0
2009-04-09 12:26:00,3.33391,3.33813,3.33028,3.33654,11250000.0
2009-04-09 12:27:00,3.33736,3.33845,3.33496,3.33635,7250000.0
2009-04-09 12:28:00,3.33774,3.33798,3.33408,3.33756,13250000.0
2009-04-09 12:29:00,3.33555,3.33743,3.3329,3.33458,9000000.0
2009-04-09 12:30:00,3.33686,3.33862,3.33544,3.33544,6250000.0
2009-04-09 12:31:00,3.33612,3.33857,3.33612,3.33672,5880000.0
2009-04-09 12:32:00,3.33896,3.33926,3.33219,3.3361,10000000.0
2009-04-09 12:33:00,3.33842,3.33862,3.3319,3.33439,7750000.0
2009-04-09 12:34:00,3.33588,3.33698,3.33207,3.33435,8750000.0
2009-04-09 12:35:00,3.3361,3.33631,3.33262,3.33488,7500000.0
2009-04-09 12:36:00,3.3374,3.339,3.33243,3.33867,12250000.0
2009-04-09 12:37:00,3.33589,3.34015,3.33297,3.33642,15250000.0
2009-04-09 12:38:00,3.33776,3.33934,3.33681,3.33681,8000000.0
2009-04-09 12:39:00,3.33806,3.33895,3.33689,3.33895,6750000.0
2009-04-09 12:40:00,3.3331,3.33863,3.3331,3.33612,9500000.0
2009-04-09 12:41:00,3.3399,3.34063,3.33512,3.33768,11630000.0
2009-04-09 12:42:00,3.34091,3.34145,3.33835,3.34031,8750000.0
2009-04-09 12:43:00,3.34011,3.34105,3.33758,3.34105,14880000.0
2009-04-09 12:44:00,3.3381,3.34537,3.33682,3.34144,7000000.0
2009-04-09 12:45:00,3.34529,3.3485,3.34187,3.34747,11750000.0
2009-04-09 12:46:00,3.34577,3.35193,3.34577,3.35132,7500000.0
2009-04-09 12:47:00,3.34824,3.34897,3.34535,3.34557,5500000.0
2009-04-09 12:48:00,3.34429,3.34631,3.34176,3.34469,7750000.0
2009-04-09 12:49:00,3.3479,3.34809,3.34327,3.34554,10250000.0
2009-04-09 12:50:00,3.34362,3.34716,3.34362,3.34653,10880000.0
2009-04-09 12:51:00,3.34379,3.34676,3.34065,3.34433,9750000.0
2009-04-09 12:52:00,3.34579,3.34632,3.34265,3.34274,10250000.0
2009-04-09 12:53:00,3.34562,3.34622,3.33911,3.34265,11000000.0
2009-04-09 12:54:00,3.34276,3.34276,3.33842,3.34131,11630000.0
2009-04-09 12:55:00,3.33911,3.34245,3.33778,3.33999,10250000.0
2009-04-09 12:56:00,3.33835,3.34131,3.33539,3.34025,10500000.0
2009-04-09 12:57:00,3.33942,3.34055,3.33489,3.34055,9000000.0
2009-04-09 12:58:00,3.3405,3.3405,3.33449,3.33873,6750000.0
2009-04-09 12:59:00,3.33684,3.34145,3.33684,3.33936,11750000.0
2009-04-09 13:00:00,3.34106,3.343,3.33857,3.34252,7500000.0
2009-04-09 13:01:00,3.34139,3.34201,3.33892,3.33996,10000000.0
2009-04-09 13:02:00,3.34204,3.3426,3.33729,3.34249,8250000.0
2009-04-09 13:03:00,3.3373,3.3422,3.3373,3.33965,10250000.0
2009-04-09 13:04:00,3.34107,3.34217,3.33825,3.34189,6750000.0
2009-04-09 13:05:00,3.33905,3.3423,3.33905,3.34187,7880000.0
2009-04-09 13:06:00,3.34024,3.34337,3.33859,3.3413,6250000.0
2009-04-09 13:07:00,3.33932,3.3433,3.33932,3.33941,10000000.0
2009-04-09 13:08:00,3.3442,3.3442,3.3404,3.34057,5500000.0
2009-04-09 13:09:00,3.34354,3.34354,3.33835,3.3422,7880000.0
2009-04-09 13:10:00,3.34049,3.34353,3.33892,3.34301,9250000.0
2009-04-09 13:11:00,3.34387,3.34454,3.34009,3.34175,9750000.0
2009-04-09 13:12:00,3.34415,3.34585,3.34029,3.34585,10000000.0
2009-04-09 13:13:00,3.34387,3.34609,3.34231,3.34369,15250000.0
2009-04-09 13:14:00,3.34188,3.3473,3.33971,3.34564,5500000.0
2009-04-09 13:15:00,3.34697,3.34882,3.34599,3.34599,7000000.0
2009-04-09 13:16:00,3.34693,3.34834,3.34286,3.34834,11000000.0
2009-04-09 13:17:00,3.34717,3.34807,3.3448,3.34796,10000000.0
2009-04-09 13:18:00,3.34584,3.34766,3.34297,3.34656,6500000.0
2009-04-09 13:19:00,3.34766,3.34802,3.3415,3.34463,10250000.0
2009-04-09 13:20:00,3.3408,3.34753,3.3408,3.34277,12750000.0
2009-04-09 13:21:00,3.34451,3.34685,3.34292,3.34674,9250000.0
2009-04-09 13:22:00,3.34786,3.34985,3.34468,3.34736,9250000.0
2009-04-09 13:23:00,3.34828,3.35012,3.34703,3.34778,10750000.0
2009-04-09 13:24:00,3.35072,3.35072,3.34519,3.34931,14250000.0
2009-04-09 13:25:00,3.35017,3.35087,3.34489,3.34978,17500000.0
2009-04-09 13:26:00,3.3456,3.35076,3.3456,3.35063,7880000.0
2009-04-09 13:27:00,3.35078,3.35078,3.34437,3.3491,10380000.0
2009-04-09 13:28:00,3.34467,3.35097,3.34467,3.34919,8000000.0
2009-04-09 13:29:00,3.34825,3.3538,3.34825,3.35196,8000000.0
2009-04-09 13:30:00,3.35024,3.35413,3.35024,3.35413,8630000.0
2009-04-09 13:31:00,3.34973,3.35264,3.34973,3.35085,6250000.0
2009-04-09 13:32:00,3.35239,3.3532,3.35096,3.35164,8500000.0
2009-04-09 13:33:00,3.35362,3.3554,3.3468,3.35103,14380000.0
2009-04-09 13:34:00,3.3502,3.353,3.3502,3.35123,10500000.0
2009-04-09 13:35:00,3.35329,3.35329,3.3498,3.35258,13750000.0
2009-04-09 13:36:00,3.35001,3.35178,3.34815,3.34926,8130000.0
2009-04-09 13:37:00,3.34959,3.35077,3.34579,3.34579,10380000.0
2009-04-09 13:38:00,3.35119,3.35157,3.34812,3.34815,15250000.0
2009-04-09 13:39:00,3.34986,3.35157,3.34466,3.34466,8250000.0
2009-04-09 13:40:00,3.35296,3.35396,3.34813,3.35168,13500000.0
2009-04-09 13:41:00,3.34996,3.35404,3.34645,3.35292,6500000.0
2009-04-09 13:42:00,3.35224,3.35513,3.34927,3.35439,9880000.0
2009-04-09 13:43:00,3.35457,3.35559,3.3505,3.35326,12250000.0
2009-04-09 13:44:00,3.35477,3.35634,3.3518,3.35254,10750000.0
2009-04-09 13:45:00,3.35597,3.35655,3.35413,3.35636,8750000.0
2009-04-09 13:46:00,3.35537,3.35594,3.35234,3.35423,11880000.0
2009-04-09 13:47:00,3.35306,3.3559,3.3499,3.3554,8750000.0
2009-04-09 13:48:00,3.3553,3.3553,3.34794,3.35033,5250000.0
2009-04-09 13:49:00,3.35048,3.35335,3.34868,3.35335,12750000.0
2009-04-09 13:50:00,3.35184,3.35306,3.34886,3.3493,5750000.0
2009-04-09 13:51:00,3.34844,3.35513,3.34844,3.35278,11000000.0
2009-04-09 13:52:00,3.35343,3.35448,3.35,3.35448,7250000.0
2009-04-09 13:53:00,3.35166,3.35374,3.34805,3.35327,8880000.0
2009-04-09 13:54:00,3.35363,3.35363,3.3491,3.35038,7000000.0
2009-04-09 13:55:00,3.35525,3.35525,3.34754,3.35218,8500000.0
2009-04-09 13:56:00,3.35146,3.35507,3.34994,3.35507,8500000.0
2009-04-09 13:57:00,3.35779,3.35779,3.35478,3.35721,7750000.0
2009-04-09 13:58:00,3.35593,3.35787,3.35461,3.35461,13750000.0
2009-04-09 13:59:00,3.35963,3.35963,3.35311,3.35311,7500000.0
2009-04-09 14:00:00,3.35782,3.35842,3.35435,3.35516,9250000.0
2009-04-09 14:01:00,3.35162,3.3538,3.34693,3.34693,9500000.0
2009-04-09 14:02:00,3.34443,3.34831,3.34299,3.34749,9500000.0
2009-04-09 14:03:00,3.34778,3.34805,3.3433,3.34521,8630000.0
2009-04-09 14:04:00,3.34413,3.34729,3.34046,3.34046,14000000.0
2009-04-09 14:05:00,3.34083,3.34301,3.33991,3.34218,5500000.0
2009-04-09 14:06:00,3.3386,3.34159,3.33451,3.33919,6250000.0
2009-04-09 14:07:00,3.33691,3.33883,3.33322,3.33452,11250000.0
2009-04-09 14:08:00,3.3357,3.33777,3.33435,3.33581,7750000.0
2009-04-09 14:09:00,3.33866,3.33874,3.33366,3.33366,7250000.0
2009-04-09 14:10:00,3.33637,3.33637,3.33263,3.33417,11250000.0
2009-04-09 14:11:00,3.33533,3.33628,3.3302,3.33494,12500000.0
2009-04-09 14:12:00,3.33048,3.33456,3.33024,3.3309,8250000.0
2009-04-09 14:13:00,3.32909,3.33265,3.32825,3.33128,6750000.0
2009-04-09 14:14:00,3.32601,3.33305,3.32601,3.32828,12250000.0
2009-04-09 14:15:00,3.33205,3.33525,3.33092,3.33525,9750000.0
2009-04-09 14:16:00,3.33126,3.33326,3.32935,3.33265,9250000.0
2009-04-09 14:17:00,3.33253,3.33647,3.33166,3.33643,5500000.0
2009-04-09 14:18:00,3.33533,3.33919,3.33445,3.33919,10500000.0
2009-04-09 14:19:00,3.3357,3.3396,3.33457,3.33457,4880000.0
2009-04-09 14:20:00,3.33202,3.33679,3.33202,3.33679,7250000.0
2009-04-09 14:21:00,3.33271,3.33501,3.32682,3.3288,9000000.0
2009-04-09 14:22:00,3.32862,3.3301,3.32675,3.3301,7000000.0
2009-04-09 14:23:00,3.33151,3.33202,3.32347,3.33196,7750000.0
2009-04-09 14:24:00,3.33175,3.33237,3.32691,3.32959,7750000.0
2009-04-09 14:25:00,3.33143,3.33144,3.32805,3.32998,6750000.0
2009-04-09 14:26:00,3.32847,3.33022,3.32467,3.32757,13750000.0
2009-04-09 14:27:00,3.32917,3.32917,3.32351,3.3258,7250000.0
2009-04-09 14:28:00,3.32726,3.32726,3.32263,3.32273,10750000.0
2009-04-09 14:29:00,3.32634,3.32634,3.3185,3.32492,10630000.0
2009-04-09 14:30:00,3.32362,3.3246,3.31922,3.31922,9630000.0
2009-04-09 14:31:00,3.32293,3.32438,3.31601,3.32253,7880000.0
2009-04-09 14:32:00,3.32151,3.32708,3.32151,3.32491,12750000.0
2009-04-09 14:33:00,3.32841,3.32896,3.32316,3.32649,10250000.0
2009-04-09 14:34:00,3.32711,3.33015,3.32676,3.32832,11250000.0
2009-04-09 14:35:00,3.32916,3.3295,3.32466,3.32913,10500000.0
2009-04-09 14:36:00,3.32716,3.32819,3.32295,3.32699,12000000.0
2009-04-09 14:37:00,3.32767,3.32853,3.32468,3.32789,8500000.0
2009-04-09 14:38:00,3.32902,3.33231,3.32515,3.33138,9250000.0
2009-04-09 14:39:00,3.33114,3.33131,3.32768,3.32768,7500000.0
2009-04-09 14:40:00,3.33216,3.33243,3.32678,3.32928,10000000.0
2009-04-09 14:41:00,3.333,3.333,3.32973,3.33222,6000000.0
2009-04-09 14:42:00,3.33097,3.3326,3.32915,3.32915,8750000.0
2009-04-09 14:43:00,3.33097,3.33097,3.32367,3.3275,10750000.0
2009-04-09 14:44:00,3.32713,3.3314,3.32713,3.32719,7750000.0
2009-04-09 14:45:00,3.32828,3.33819,3.32685,3.32965,7750000.0
2009-04-09 14:46:00,3.32629,3.33031,3.32334,3.32861,9250000.0
2009-04-09 14:47:00,3.32586,3.32872,3.32414,3.32858,7750000.0
2009-04-09 14:48:00,3.32787,3.33071,3.32615,3.32823,11510000.0
2009-04-09 14:49:00,3.33004,3.33129,3.32674,3.33085,7500000.0
2009-04-09 14:50:00,3.32513,3.32997,3.32513,3.32945,10500000.0
2009-04-09 14:51:00,3.32936,3.32936,3.32269,3.32515,7500000.0
2009-04-09 14:52:00,3.32251,3.32431,3.31921,3.32137,11750000.0
2009-04-09 14:53:00,3.32663,3.32797,3.32173,3.32173,7500000.0
2009-04-09 14:54:00,3.32592,3.32641,3.32028,3.32054,15000000.0
2009-04-09 14:55:00,3.32518,3.32636,3.32252,3.32544,10250000.0
2009-04-09 14:56:00,3.32475,3.32553,3.32017,3.32394,11250000.0
2009-04-09 14:57:00,3.32206,3.3238,3.31981,3.32299,7000000.0
2009-04-09 14:58:00,3.31794,3.32344,3.31794,3.3192,8000000.0
2009-04-09 14:59:00,3.32335,3.32509,3.32188,3.32509,8750000.0
2009-04-09 15:00:00,3.32618,3.32701,3.32372,3.32566,10000000.0
2009-04-09 15:01:00,3.32666,3.32978,3.32299,3.32887,12500000.0
2009-04-09 15:02:00,3.33189,3.33297,3.3274,3.33098,12000000.0
2009-04-09 15:03:00,3.32971,3.33504,3.3285,3.33183,10500000.0
2009-04-09 15:04:00,3.33096,3.33521,3.33006,3.33218,8750000.0
2009-04-09 15:05:00,3.33398,3.33974,3.33398,3.33549,8250000.0
2009-04-09 15:06:00,3.33676,3.33799,3.3341,3.3377,6250000.0
2009-04-09 15:07:00,3.3343,3.33854,3.33355,3.3361,5500000.0
2009-04-09 15:08:00,3.33832,3.33832,3.33536,3.33764,9000000.0
2009-04-09 15:09:00,3.337,3.337,3.33154,3.33178,10000000.0
2009-04-09 15:10:00,3.33534,3.33582,3.33019,3.33446,6750000.0
2009-04-09 15:11:00,3.33239,3.33477,3.33046,3.33341,9500000.0
2009-04-09 15:12:00,3.3319,3.33378,3.33022,3.33319,10500000.0
2009-04-09 15:13:00,3.32918,3.33382,3.32727,3.33183,11500000.0
2009-04-09 15:14:00,3.33253,3.33284,3.32648,3.32648,7000000.0
2009-04-09 15:15:00,3.33103,3.33279,3.329,3.33009,16130000.0
2009-04-09 15:16:00,3.33127,3.33209,3.32687,3.32687,9250000.0
2009-04-09 15:17:00,3.3297,3.3299,3.32453,3.32724,10750000.0
2009-04-09 15:18:00,3.32886,3.32939,3.32489,3.32489,7750000.0
2009-04-09 15:19:00,3.32554,3.3285,3.32456,3.32456,8750000.0
2009-04-09 15:20:00,3.32579,3.32901,3.32517,3.32715,6000000.0
2009-04-09 15:21:00,3.32783,3.32875,3.32225,3.32741,9250000.0
2009-04-09 15:22:00,3.32937,3.33096,3.32488,3.32491,12250000.0
2009-04-09 15:23:00,3.32842,3.32842,3.32368,3.32745,8250000.0
2009-04-09 15:24:00,3.32682,3.32778,3.32126,3.32453,7750000.0
2009-04-09 15:25:00,3.32762,3.32762,3.32303,3.32303,7750000.0
2009-04-09 15:26:00,3.32726,3.3282,3.32339,3.32746,15250000.0
2009-04-09 15:27:00,3.32646,3.3289,3.32396,3.32457,6250000.0
2009-04-09 15:28:00,3.3263,3.3263,3.32178,3.32188,8750000.0
2009-04-09 15:29:00,3.31939,3.32717,3.31939,3.32656,5250000.0
2009-04-09 15:30:00,3.32319,3.32801,3.32319,3.32761,6500000.0
2009-04-09 15:31:00,3.32624,3.32945,3.32624,3.32846,8500000.0
2009-04-09 15:32:00,3.32967,3.33057,3.32431,3.32815,8750000.0
2009-04-09 15:33:00,3.33235,3.33371,3.32743,3.33357,5500000.0
2009-04-09 15:34:00,3.33428,3.33534,3.33156,3.3338,8250000.0
2009-04-09 15:35:00,3.33434,3.33451,3.33181,3.33188,10750000.0
2009-04-09 15:36:00,3.33191,3.33414,3.32708,3.33137,13000000.0
2009-04-09 15:37:00,3.33161,3.33233,3.32959,3.3304,6500000.0
2009-04-09 15:38:00,3.32903,3.33061,3.32288,3.32605,13500000.0
2009-04-09 15:39:00,3.3284,3.33148,3.32702,3.32941,7130000.0
2009-04-09 15:40:00,3.33032,3.33183,3.32375,3.33164,8000000.0
2009-04-09 15:41:00,3.32518,3.33035,3.32518,3.32535,10500000.0
2009-04-09 15:42:00,3.33067,3.33108,3.32754,3.32859,6250000.0
2009-04-09 15:43:00,3.32653,3.32989,3.32602,3.32989,5500000.0
2009-04-09 15:44:00,3.32704,3.32819,3.32457,3.32457,8750000.0
2009-04-09 15:45:00,3.3252,3.32845,3.32398,3.32554,9250000.0
2009-04-09 15:46:00,3.328,3.32838,3.32416,3.32429,10500000.0
2009-04-09 15:47:00,3.32496,3.32806,3.32496,3.32681,9750000.0
2009-04-09 15:48:00,3.32534,3.32807,3.32324,3.32776,7630000.0
2009-04-09 15:49:00,3.32874,3.33039,3.32249,3.32821,8750000.0
2009-04-09 15:50:00,3.32858,3.33047,3.32533,3.32719,12000000.0
2009-04-09 15:51:00,3.32998,3.32998,3.32199,3.32603,9500000.0
2009-04-09 15:52:00,3.32103,3.32553,3.32093,3.32189,9000000.0
2009-04-09 15:53:00,3.3255,3.32594,3.32156,3.32407,7750000.0
2009-04-09 15:54:00,3.32508,3.32562,3.31904,3.32403,7750000.0
2009-04-09 15:55:00,3.32321,3.32486,3.31877,3.32446,5630000.0
2009-04-09 15:56:00,3.31953,3.32436,3.31953,3.32165,8750000.0
2009-04-09 15:57:00,3.32433,3.32482,3.31815,3.31993,13000000.0
2009-04-09 15:58:00,3.32243,3.32278,3.31822,3.31822,11250000.0
2009-04-09 15:59:00,3.32436,3.32513,3.32058,3.32427,8000000.0
2009-04-09 16:00:00,3.32374,3.32432,3.31983,3.32432,11000000.0
2009-04-09 16:01:00,3.322,3.32321,3.31784,3.31784,10250000.0
2009-04-09 16:02:00,3.32248,3.32366,3.31842,3.31842,6250000.0
2009-04-09 16:03:00,3.31892,3.32346,3.31848,3.32009,6000000.0
2009-04-09 16:04:00,3.31465,3.31917,3.31425,3.31857,6000000.0
2009-04-09 16:05:00,3.32101,3.32404,3.31479,3.31996,12250000.0
2009-04-09 16:06:00,3.32171,3.32349,3.31947,3.32136,8500000.0
2009-04-09 16:07:00,3.31845,3.32733,3.31845,3.32731,9000000.0
2009-04-09 16:08:00,3.32466,3.32712,3.32287,3.3258,5500000.0
2009-04-09 16:09:00,3.32604,3.32851,3.32557,3.32798,10500000.0
2009-04-09 16:10:00,3.32356,3.32889,3.32019,3.32609,9250000.0
2009-04-09 16:11:00,3.32492,3.32492,3.31727,3.31729,9250000.0
2009-04-09 16:12:00,3.3169,3.32023,3.31341,3.31504,8750000.0
2009-04-09 16:13:00,3.31946,3.31946,3.31545,3.31715,7500000.0
2009-04-09 16:14:00,3.31465,3.31889,3.31175,3.31594,9500000.0
2009-04-09 16:15:00,3.31635,3.31954,3.31534,3.31772,7130000.0
2009-04-09 16:16:00,3.31671,3.31831,3.3119,3.31267,13250000.0
2009-04-09 16:17:00,3.31528,3.31686,3.31392,3.31604,6000000.0
2009-04-09 16:18:00,3.31437,3.31549,3.31118,3.31311,12250000.0
2009-04-09 16:19:00,3.31296,3.31376,3.30651,3.30651,14750000.0
2009-04-09 16:20:00,3.3077,3.3094,3.3053,3.3094,11000000.0
2009-04-09 16:21:00,3.31035,3.31035,3.3016,3.3016,7880000.0
2009-04-09 16:22:00,3.30502,3.3061,3.30193,3.30193,10380000.0
2009-04-09 16:23:00,3.30193,3.30438,3.30073,3.30435,7750000.0
2009-04-09 16:24:00,3.30076,3.30528,3.29681,3.3012,10750000.0
2009-04-09 16:25:00,3.30108,3.30198,3.2989,3.2989,10750000.0
2009-04-09 16:26:00,3.29937,3.30024,3.29648,3.29991,9630000.0
2009-04-09 16:27:00,3.29979,3.3002,3.29535,3.29894,13010000.0
2009-04-09 16:28:00,3.29689,3.29847,3.29262,3.29722,8500000.0
2009-04-09 16:29:00,3.29515,3.29737,3.29425,3.29425,6000000.0
2009-04-09 16:30:00,3.29537,3.29676,3.29129,3.29676,5500000.0
2009-04-09 16:31:00,3.29615,3.29845,3.29457,3.2959,8000000.0
2009-04-09 16:32:00,3.29936,3.30063,3.29542,3.29643,9000000.0
2009-04-09 16:33:00,3.30195,3.30225,3.29722,3.30087,12000000.0
2009-04-09 16:34:00,3.29827,3.30348,3.29827,3.30116,11000000.0
2009-04-09 16:35:00,3.30341,3.30341,3.29535,3.29855,14250000.0
2009-04-09 16:36:00,3.30064,3.30335,3.29933,3.30056,12750000.0
2009-04-09 16:37:00,3.29954,3.30264,3.29871,3.30178,6500000.0
2009-04-09 16:38:00,3.30121,3.30231,3.29639,3.29872,8750000.0
2009-04-09 16:39:00,3.30214,3.30245,3.29699,3.30013,6380000.0
2009-04-09 16:40:00,3.30024,3.30062,3.29146,3.29681,11500000.0
2009-04-09 16:41:00,3.29547,3.30014,3.29418,3.29973,9000000.0
2009-04-09 16:42:00,3.29816,3.3011,3.29416,3.29748,8000000.0
2009-04-09 16:43:00,3.29879,3.30149,3.29858,3.29866,6250000.0
2009-04-09 16:44:00,3.30065,3.30271,3.29797,3.29918,7000000.0
2009-04-09 16:45:00,3.30045,3.30064,3.29592,3.29939,10500000.0
2009-04-09 16:46:00,3.30066,3.30309,3.29687,3.29759,11750000.0
2009-04-09 16:47:00,3.29888,3.30249,3.29798,3.30003,5880000.0
2009-04-09 16:48:00,3.30093,3.30093,3.29494,3.29544,6250000.0
2009-04-09 16:49:00,3.29857,3.29857,3.28749,3.29299,8500000.0
2009-04-09 16:50:00,3.29393,3.29393,3.28444,3.29225,8380000.0
2009-04-09 16:51:00,3.2949,3.29591,3.29351,3.29591,6000000.0
2009-04-09 16:52:00,3.29561,3.2977,3.29057,3.29425,5750000.0
2009-04-09 16:53:00,3.29714,3.29814,3.29433,3.29479,6500000.0
2009-04-09 16:54:00,3.29568,3.29711,3.2886,3.2904,8500000.0
2009-04-09 16:55:00,3.29445,3.29582,3.27998,3.27998,6000000.0
2009-04-09 16:56:00,3.2863,3.28704,3.2826,3.28385,10000000.0
2009-04-09 16:57:00,3.28359,3.28441,3.28136,3.28188,6000000.0
2009-04-09 16:58:00,3.2803,3.28815,3.2803,3.28639,10500000.0
2009-04-09 16:59:00,3.28847,3.28847,3.28201,3.28545,9380000.0
2009-04-09 17:00:00,3.28746,3.28869,3.28404,3.28531,7000000.0
2009-04-09 17:01:00,3.28883,3.29079,3.28266,3.28795,8000000.0
2009-04-09 17:02:00,3.28848,3.28848,3.28274,3.28274,6750000.0
2009-04-09 17:03:00,3.28636,3.28854,3.28391,3.28854,8250000.0
2009-04-09 17:04:00,3.28892,3.28892,3.28405,3.28667,6250000.0
2009-04-09 17:05:00,3.28659,3.28659,3.28321,3.28594,7000000.0
2009-04-09 17:06:00,3.28795,3.28997,3.28598,3.28997,11000000.0
2009-04-09 17:07:00,3.28753,3.29049,3.28558,3.29049,15500000.0
2009-04-09 17:08:00,3.28666,3.29154,3.28666,3.28747,11000000.0
2009-04-09 17:09:00,3.29357,3.29397,3.2907,3.29093,6250000.0
2009-04-09 17:10:00,3.29014,3.29598,3.29014,3.29544,14750000.0
2009-04-09 17:11:00,3.29514,3.29891,3.29494,3.29783,5750000.0
2009-04-09 17:12:00,3.2968,3.2968,3.29012,3.29012,10000000.0
2009-04-09 17:13:00,3.29227,3.2951,3.2913,3.2951,9000000.0
2009-04-09 17:14:00,3.29513,3.2953,3.29026,3.29102,6000000.0
2009-04-09 17:15:00,3.29456,3.29474,3.29128,3.29324,18750000.0
2009-04-09 17:16:00,3.29288,3.2956,3.29141,3.29208,7250000.0
2009-04-09 17:17:00,3.29377,3.29441,3.28949,3.28949,9380000.0
2009-04-09 17:18:00,3.29084,3.29084,3.28501,3.28837,12250000.0
2009-04-09 17:19:00,3.28624,3.28748,3.28342,3.28585,15000000.0
2009-04-09 17:20:00,3.28431,3.28954,3.28288,3.28816,9000000.0
2009-04-09 17:21:00,3.28779,3.29085,3.28589,3.28793,9250000.0
2009-04-09 17:22:00,3.29022,3.29124,3.28759,3.29124,8750000.0
2009-04-09 17:23:00,3.29168,3.2933,3.28686,3.29263,8880000.0
2009-04-09 17:24:00,3.29308,3.29308,3.28774,3.29013,7750000.0
2009-04-09 17:25:00,3.28911,3.29612,3.28911,3.29612,7750000.0
2009-04-09 17:26:00,3.29249,3.29794,3.29249,3.29794,8250000.0
2009-04-09 17:27:00,3.29338,3.29852,3.29252,3.29766,10000000.0
2009-04-09 17:28:00,3.2975,3.29806,3.29467,3.29636,8250000.0
2009-04-09 17:29:00,3.29601,3.30071,3.29506,3.30032,6380000.0
2009-04-09 17:30:00,3.2999,3.30032,3.29627,3.29955,6750000.0
2009-04-09 17:31:00,3.30092,3.30092,3.29424,3.2978,7880000.0
2009-04-09 17:32:00,3.2936,3.29732,3.2936,3.29391,7250000.0
2009-04-09 17:33:00,3.29792,3.29797,3.29244,3.2932,11250000.0
2009-04-09 17:34:00,3.29792,3.29792,3.29293,3.29448,7000000.0
2009-04-09 17:35:00,3.2901,3.29633,3.2901,3.29139,7000000.0
2009-04-09 17:36:00,3.29293,3.29786,3.29157,3.29739,6000000.0
2009-04-09 17:37:00,3.29733,3.29738,3.29202,3.29366,8250000.0
2009-04-09 17:38:00,3.29129,3.29715,3.29129,3.29615,13000000.0
2009-04-09 17:39:00,3.29727,3.29952,3.2969,3.29835,7380000.0
2009-04-09 17:40:00,3.29845,3.30124,3.29617,3.30124,11880000.0
2009-04-09 17:41:00,3.30187,3.30228,3.29966,3.30135,10250000.0
2009-04-09 17:42:00,3.30044,3.30258,3.29962,3.30139,11630000.0
2009-04-09 17:43:00,3.30013,3.30299,3.29964,3.30299,9000000.0
2009-04-09 17:44:00,3.30048,3.30375,3.29876,3.30216,6250000.0
2009-04-09 17:45:00,3.29947,3.30506,3.29947,3.30491,10750000.0
2009-04-09 17:46:00,3.30279,3.30555,3.29863,3.29863,10750000.0
2009-04-09 17:47:00,3.30554,3.30554,3.29945,3.30042,6750000.0
2009-04-09 17:48:00,3.30435,3.30548,3.29868,3.29868,7250000.0
2009-04-09 17:49:00,3.30038,3.30402,3.29772,3.29972,13500000.0
2009-04-09 17:50:00,3.30063,3.30219,3.29838,3.29838,7380000.0
2009-04-09 17:51:00,3.29821,3.30332,3.29821,3.3016,10130000.0
2009-04-09 17:52:00,3.30152,3.3027,3.29966,3.30269,7500000.0
2009-04-09 17:53:00,3.29982,3.30188,3.29618,3.29999,13630000.0
2009-04-09 17:54:00,3.3009,3.30234,3.30068,3.30234,9500000.0
2009-04-09 17:55:00,3.30448,3.30567,3.30158,3.30422,6130000.0
2009-04-09 17:56:00,3.30493,3.30644,3.30205,3.30554,10750000.0
2009-04-09 17:57:00,3.30151,3.30607,3.29788,3.30261,8500000.0
2009-04-09 17:58:00,3.30339,3.30705,3.30179,3.30577,6000000.0
2009-04-09 17:59:00,3.30811,3.30816,3.30295,3.30378,5750000.0
2009-04-09 18:00:00,3.30323,3.30542,3.30085,3.3034,11130000.0
2009-04-09 18:01:00,3.30389,3.30533,3.30209,3.3029,10250000.0
2009-04-09 18:02:00,3.30567,3.30567,3.30236,3.30482,13750000.0
2009-04-09 18:03:00,3.29996,3.30448,3.29996,3.30212,5250000.0
2009-04-09 18:04:00,3.30463,3.30463,3.30171,3.30295,6000000.0
2009-04-09 18:05:00,3.30399,3.30399,3.29799,3.30315,11500000.0
2009-04-09 18:06:00,3.30452,3.30452,3.30056,3.30293,8500000.0
2009-04-09 18:07:00,3.29801,3.30011,3.29549,3.29785,8500000.0
2009-04-09 18:08:00,3.29669,3.29679,3.292,3.29355,7500000.0
2009-04-09 18:09:00,3.29809,3.29809,3.29448,3.29632,7000000.0
2009-04-09 18:10:00,3.2987,3.2988,3.29565,3.29612,6000000.0
2009-04-09 18:11:00,3.29451,3.29817,3.29361,3.29817,7000000.0
2009-04-09 18:12:00,3.29415,3.29736,3.29415,3.29604,5250000.0
2009-04-09 18:13:00,3.29666,3.29798,3.29462,3.29798,5250000.0
2009-04-09 18:14:00,3.29592,3.30152,3.29592,3.30135,10750000.0
2009-04-09 18:15:00,3.2993,3.30242,3.29724,3.29915,15130000.0
2009-04-09 18:16:00,3.29904,3.30274,3.29608,3.29893,17500000.0
2009-04-09 18:17:00,3.29878,3.30131,3.2965,3.2965,17260000.0
2009-04-09 18:18:00,3.29613,3.30023,3.29597,3.2961,11880000.0
2009-04-09 18:19:00,3.29855,3.29926,3.2952,3.29898,5500000.0
2009-04-09 18:20:00,3.29614,3.30217,3.29614,3.30118,13500000.0
2009-04-09 18:21:00,3.3009,3.30252,3.29863,3.30039,5500000.0
2009-04-09 18:22:00,3.29728,3.30329,3.29694,3.29971,8750000.0
2009-04-09 18:23:00,3.30027,3.30372,3.29836,3.30372,7630000.0
2009-04-09 18:24:00,3.30378,3.30418,3.30025,3.30411,14500000.0
2009-04-09 18:25:00,3.30162,3.30371,3.30149,3.30149,6250000.0
2009-04-09 18:26:00,3.3001,3.30448,3.29873,3.30448,5750000.0
2009-04-09 18:27:00,3.29986,3.30266,3.29724,3.30266,6000000.0
2009-04-09 18:28:00,3.30168,3.30191,3.29653,3.30136,6250000.0
2009-04-09 18:29:00,3.29938,3.30063,3.29778,3.30063,10000000.0
2009-04-09 18:30:00,3.30074,3.30137,3.29625,3.29749,17750000.0
2009-04-09 18:31:00,3.30182,3.30182,3.29799,3.29799,7510000.0
2009-04-09 18:32:00,3.30045,3.30154,3.29529,3.30154,10880000.0
2009-04-09 18:33:00,3.29683,3.30037,3.29683,3.29862,10500000.0
2009-04-09 18:34:00,3.30049,3.30049,3.29415,3.29527,12380000.0
2009-04-09 18:35:00,3.29829,3.29925,3.29307,3.29905,5500000.0
2009-04-09 18:36:00,3.29619,3.29965,3.29342,3.29965,10750000.0
2009-04-09 18:37:00,3.29623,3.29992,3.29427,3.29862,8000000.0
2009-04-09 18:38:00,3.29626,3.29837,3.29299,3.29711,10500000.0
2009-04-09 18:39:00,3.29365,3.29523,3.2913,3.29295,8130000.0
2009-04-09 18:40:00,3.29469,3.29595,3.29028,3.29595,7500000.0
2009-04-09 18:41:00,3.29099,3.29392,3.28924,3.29206,7380000.0
2009-04-09 18:42:00,3.28727,3.29116,3.28727,3.29116,10750000.0
2009-04-09 18:43:00,3.29122,3.29122,3.28538,3.29009,12250000.0
2009-04-09 18:44:00,3.29029,3.29233,3.28469,3.29233,19380000.0
2009-04-09 18:45:00,3.29287,3.29393,3.28543,3.292,7250000.0
2009-04-09 18:46:00,3.291,3.29496,3.28949,3.29389,10880000.0
2009-04-09 18:47:00,3.2942,3.29476,3.28738,3.29369,10500000.0
2009-04-09 18:48:00,3.29294,3.29308,3.29053,3.29308,11880000.0
2009-04-09 18:49:00,3.29326,3.29326,3.29026,3.2924,6000000.0
2009-04-09 18:50:00,3.29035,3.29254,3.29035,3.29254,9250000.0
2009-04-09 18:51:00,3.29152,3.29152,3.28463,3.28463,11500000.0
2009-04-09 18:52:00,3.29106,3.29171,3.28587,3.29171,7500000.0
2009-04-09 18:53:00,3.29191,3.29191,3.28759,3.28933,8250000.0
2009-04-09 18:54:00,3.29205,3.29205,3.28824,3.28824,11000000.0
2009-04-09 18:55:00,3.28711,3.29144,3.28691,3.28837,6500000.0
2009-04-09 18:56:00,3.29197,3.29197,3.28528,3.28554,13250000.0
2009-04-09 18:57:00,3.28745,3.28963,3.2852,3.28573,10250000.0
2009-04-09 18:58:00,3.28847,3.29092,3.28563,3.28954,10500000.0
2009-04-09 18:59:00,3.28683,3.29195,3.28683,3.29008,5250000.0
2009-04-09 19:00:00,3.29019,3.29264,3.28696,3.292,12750000.0
2009-04-09 19:01:00,3.29362,3.29445,3.29088,3.29445,5500000.0
2009-04-09 19:02:00,3.29359,3.29359,3.2848,3.28902,11250000.0
2009-04-09 19:03:00,3.28815,3.29129,3.28815,3.29036,9250000.0
2009-04-09 19:04:00,3.29113,3.29178,3.28942,3.29177,5250000.0
2009-04-09 19:05:00,3.28981,3.29136,3.28661,3.29136,9000000.0
2009-04-09 19:06:00,3.28283,3.29062,3.28283,3.29062,9750000.0
2009-04-09 19:07:00,3.28702,3.29139,3.28702,3.2876,12250000.0
2009-04-09 19:08:00,3.28929,3.29098,3.28718,3.28992,8250000.0
2009-04-09 19:09:00,3.28875,3.29018,3.2871,3.28729,6250000.0
2009-04-09 19:10:00,3.28953,3.28953,3.28542,3.28811,7000000.0
2009-04-09 19:11:00,3.28516,3.28856,3.28331,3.28856,20250000.0
2009-04-09 19:12:00,3.28626,3.28728,3.2823,3.28396,8250000.0
2009-04-09 19:13:00,3.28171,3.28352,3.27919,3.28272,6750000.0
2009-04-09 19:14:00,3.28206,3.28447,3.28055,3.28055,9250000.0
2009-04-09 19:15:00,3.27981,3.28555,3.27981,3.2853,9750000.0
2009-04-09 19:16:00,3.28392,3.28579,3.27998,3.2828,14250000.0
2009-04-09 19:17:00,3.28221,3.28625,3.2819,3.28625,8500000.0
2009-04-09 19:18:00,3.28293,3.28641,3.28198,3.28318,12130000.0
2009-04-09 19:19:00,3.28612,3.28662,3.28012,3.28012,12500000.0
2009-04-09 19:20:00,3.28234,3.28774,3.28234,3.28505,8630000.0
2009-04-09 19:21:00,3.28683,3.28683,3.27901,3.28468,8750000.0
2009-04-09 19:22:00,3.28246,3.2864,3.28101,3.2864,7750000.0
2009-04-09 19:23:00,3.28373,3.28671,3.28373,3.28671,13000000.0
2009-04-09 19:24:00,3.28285,3.28478,3.282,3.28466,5500000.0
2009-04-09 19:25:00,3.28563,3.28571,3.28065,3.28409,5500000.0
2009-04-09 19:26:00,3.28501,3.28603,3.28354,3.28354,7000000.0
2009-04-09 19:27:00,3.28139,3.28678,3.28139,3.28678,5500000.0
2009-04-09 19:28:00,3.28151,3.28621,3.28097,3.28471,6000000.0
2009-04-09 19:29:00,3.28437,3.2865,3.28235,3.28348,14750000.0
2009-04-09 19:30:00,3.28315,3.28728,3.28159,3.28728,5630000.0
2009-04-09 19:31:00,3.28396,3.28697,3.28282,3.28697,14750000.0
2009-04-09 19:32:00,3.28728,3.28728,3.28289,3.28414,10500000.0
2009-04-09 19:33:00,3.2853,3.28642,3.28155,3.28413,8000000.0
2009-04-09 19:34:00,3.28683,3.28712,3.28438,3.28706,17750000.0
2009-04-09 19:35:00,3.28217,3.28802,3.28217,3.28757,9000000.0
2009-04-09 19:36:00,3.28364,3.28635,3.2832,3.28588,6000000.0
2009-04-09 19:37:00,3.28764,3.28785,3.28226,3.28785,9500000.0
2009-04-09 19:38:00,3.28595,3.28693,3.2835,3.2835,7000000.0
2009-04-09 19:39:00,3.28706,3.28832,3.2842,3.28823,5250000.0
2009-04-09 19:40:00,3.28699,3.28798,3.28432,3.28776,7500000.0
2009-04-09 19:41:00,3.287,3.287,3.28155,3.28155,6250000.0
2009-04-09 19:42:00,3.28399,3.28681,3.28377,3.28681,7000000.0
2009-04-09 19:43:00,3.28306,3.28578,3.28306,3.28372,7500000.0
2009-04-09 19:44:00,3.28361,3.286,3.2819,3.286,9000000.0
2009-04-09 19:45:00,3.28547,3.2858,3.28019,3.28576,11000000.0
2009-04-09 19:46:00,3.28363,3.28524,3.28316,3.28524,7500000.0
2009-04-09 19:47:00,3.28044,3.28501,3.28044,3.28501,10000000.0
2009-04-09 19:48:00,3.28407,3.28449,3.28116,3.28254,6250000.0
2009-04-09 19:49:00,3.27961,3.28423,3.27959,3.27959,8000000.0
2009-04-09 19:50:00,3.28278,3.28644,3.28008,3.28304,10750000.0
2009-04-09 19:51:00,3.2817,3.28459,3.27853,3.28459,7250000.0
2009-04-09 19:52:00,3.2804,3.28476,3.27972,3.28351,7000000.0
2009-04-09 19:53:00,3.28311,3.28691,3.28238,3.28498,8500000.0
2009-04-09 19:54:00,3.28446,3.28792,3.28335,3.28567,11750000.0
2009-04-09 19:55:00,3.28747,3.28747,3.28311,3.28629,12250000.0
2009-04-09 19:56:00,3.28676,3.28875,3.28285,3.28285,8500000.0
2009-04-09 19:57:00,3.28329,3.28576,3.27999,3.28075,17750000.0
2009-04-09 19:58:00,3.28209,3.28266,3.27891,3.28104,7750000.0
2009-04-09 19:59:00,3.27818,3.28308,3.27818,3.28308,5500000.0
2009-04-09 20:00:00,3.2798,3.28308,3.2798,3.28041,10500000.0
2009-04-09 20:01:00,3.27827,3.28252,3.27827,3.28003,7750000.0
2009-04-09 20:02:00,3.28067,3.28368,3.28067,3.28368,8250000.0
2009-04-09 20:03:00,3.2839,3.28391,3.27906,3.28101,7750000.0
2009-04-09 20:04:00,3.28184,3.28396,3.28184,3.28382,8750000.0
2009-04-09 20:05:00,3.28371,3.28476,3.28071,3.28476,8880000.0
2009-04-09 20:06:00,3.27951,3.28405,3.27809,3.28036,9750000.0
2009-04-09 20:07:00,3.28158,3.28476,3.28136,3.28245,9500000.0
2009-04-09 20:08:00,3.28314,3.28565,3.27952,3.27952,7750000.0
2009-04-09 20:09:00,3.28381,3.28381,3.2791,3.2837,17250000.0
2009-04-09 20:10:00,3.28166,3.28354,3.28166,3.28353,12250000.0
2009-04-09 20:11:00,3.28102,3.28436,3.28031,3.2824,9250000.0
2009-04-09 20:12:00,3.2815,3.28322,3.27808,3.28322,6250000.0
2009-04-09 20:13:00,3.28198,3.28325,3.27711,3.28325,6750000.0
2009-04-09 20:14:00,3.27957,3.28423,3.27949,3.28252,12380000.0
2009-04-09 20:15:00,3.28234,3.28382,3.27908,3.28382,5250000.0
2009-04-09 20:16:00,3.27939,3.28463,3.27939,3.28202,8000000.0
2009-04-09 20:17:00,3.28166,3.28575,3.27987,3.28091,7000000.0
2009-04-09 20:18:00,3.28391,3.28442,3.28142,3.28329,10130000.0
2009-04-09 20:19:00,3.28211,3.28548,3.2779,3.28323,9250000.0
2009-04-09 20:20:00,3.28332,3.28583,3.28121,3.28426,9250000.0
2009-04-09 20:21:00,3.28702,3.28702,3.2835,3.28613,13750000.0
2009-04-09 20:22:00,3.28549,3.28593,3.2845,3.28571,6250000.0
2009-04-09 20:23:00,3.28224,3.28515,3.27959,3.27959,11750000.0
2009-04-09 20:24:00,3.28518,3.28619,3.28106,3.28106,10500000.0
2009-04-09 20:25:00,3.28625,3.28643,3.28291,3.28643,16750000.0
2009-04-09 20:26:00,3.2833,3.28676,3.28117,3.28287,10000000.0
2009-04-09 20:27:00,3.28342,3.28571,3.28186,3.28301,8000000.0
2009-04-09 20:28:00,3.28828,3.28856,3.28507,3.28856,10250000.0
2009-04-09 20:29:00,3.28597,3.28827,3.28548,3.28818,8250000.0
2009-04-09 20:30:00,3.286,3.28833,3.28436,3.28766,10250000.0
2009-04-09 20:31:00,3.28937,3.28937,3.28521,3.28929,6750000.0
2009-04-09 20:32:00,3.28918,3.28918,3.28537,3.28857,8630000.0
2009-04-09 20:33:00,3.28737,3.28818,3.28401,3.2851,14000000.0
2009-04-09 20:34:00,3.28746,3.28907,3.28547,3.28547,6250000.0
2009-04-09 20:35:00,3.28625,3.28758,3.28429,3.28544,5250000.0
2009-04-09 20:36:00,3.28413,3.28806,3.28395,3.28579,6000000.0
2009-04-09 20:37:00,3.28496,3.28839,3.28307,3.28788,12250000.0
2009-04-09 20:38:00,3.28899,3.28899,3.28557,3.2856,16000000.0
2009-04-09 20:39:00,3.28681,3.28884,3.2848,3.2848,5500000.0
2009-04-09 20:40:00,3.28404,3.28815,3.28076,3.28679,11500000.0
2009-04-09 20:41:00,3.28491,3.28681,3.28237,3.28453,14380000.0
2009-04-09 20:42:00,3.28516,3.28635,3.28194,3.28635,8500000.0
2009-04-09 20:43:00,3.28708,3.28708,3.28294,3.28294,7750000.0
2009-04-09 20:44:00,3.28796,3.28867,3.28345,3.28867,12750000.0
2009-04-09 20:45:00,3.28656,3.28656,3.28367,3.28367,6750000.0
2009-04-09 20:46:00,3.28053,3.28577,3.27939,3.28577,7750000.0
2009-04-09 20:47:00,3.28484,3.28484,3.27885,3.28376,12750000.0
2009-04-09 20:48:00,3.28459,3.28517,3.27965,3.28375,6250000.0
2009-04-09 20:49:00,3.28034,3.28354,3.28034,3.28354,8500000.0
2009-04-09 20:50:00,3.28645,3.28939,3.28373,3.2864,17250000.0
2009-04-09 20:51:00,3.28244,3.29028,3.28244,3.28762,6750000.0
2009-04-09 20:52:00,3.28809,3.29077,3.28429,3.28833,15000000.0
2009-04-09 20:53:00,3.28747,3.2899,3.28572,3.28855,7250000.0
2009-04-09 20:54:00,3.28662,3.29166,3.28603,3.29005,9500000.0
2009-04-09 20:55:00,3.28856,3.29244,3.28754,3.29048,13630000.0
2009-04-09 20:56:00,3.28728,3.29227,3.28728,3.288,5750000.0
2009-04-09 20:57:00,3.29117,3.29303,3.28795,3.29106,14250000.0
2009-04-09 20:58:00,3.29033,3.29379,3.28885,3.29313,13750000.0
2009-04-09 20:59:00,3.29073,3.29284,3.28632,3.29257,9000000.0
2009-04-09 21:00:00,3.28916,3.29169,3.28711,3.28807,7000000.0
2009-04-09 21:01:00,3.28999,3.29293,3.28924,3.29293,6000000.0
2009-04-09 21:02:00,3.29136,3.29341,3.28985,3.28985,14250000.0
2009-04-09 21:03:00,3.28988,3.29345,3.28988,3.29317,8250000.0
2009-04-09 21:04:00,3.29012,3.29381,3.29012,3.29327,6250000.0
2009-04-09 21:05:00,3.29313,3.2932,3.28995,3.29137,6000000.0
2009-04-09 21:06:00,3.29177,3.29345,3.28938,3.29127,5250000.0
2009-04-09 21:07:00,3.29102,3.29216,3.28889,3.29016,9500000.0
2009-04-09 21:08:00,3.2924,3.2924,3.28961,3.29227,15250000.0
2009-04-09 21:09:00,3.29261,3.29261,3.28799,3.2914,9750000.0
2009-04-09 21:10:00,3.28625,3.29259,3.28625,3.29061,8000000.0
2009-04-09 21:11:00,3.28969,3.29082,3.28776,3.28999,7500000.0
2009-04-09 21:12:00,3.2891,3.29174,3.28743,3.28924,12000000.0
2009-04-09 21:13:00,3.28626,3.29258,3.28626,3.2909,10630000.0
2009-04-09 21:14:00,3.28785,3.29224,3.28785,3.28936,7750000.0
2009-04-09 21:15:00,3.28919,3.29215,3.28665,3.28679,8500000.0
2009-04-09 21:16:00,3.29027,3.29276,3.28727,3.28884,11000000.0
2009-04-09 21:17:00,3.29036,3.2941,3.28858,3.29153,8880000.0
2009-04-09 21:18:00,3.29158,3.2926,3.28723,3.2926,7000000.0
2009-04-09 21:19:00,3.29058,3.29232,3.29043,3.29232,5130000.0
2009-04-09 21:20:00,3.29292,3.29303,3.28806,3.29303,6000000.0
2009-04-09 21:21:00,3.29097,3.29386,3.29086,3.29192,13000000.0
2009-04-09 21:22:00,3.29234,3.29316,3.28871,3.2904,10750000.0
2009-04-09 21:23:00,3.29361,3.29515,3.29088,3.29228,13250000.0
2009-04-09 21:24:00,3.29226,3.29266,3.28741,3.28988,9750000.0
2009-04-09 21:25:00,3.29059,3.29176,3.28748,3.2912,12130000.0
2009-04-09 21:26:00,3.28989,3.2934,3.28943,3.29056,7500000.0
2009-04-09 21:27:00,3.29011,3.29349,3.29,3.29,5500000.0
2009-04-09 21:28:00,3.2893,3.29246,3.28715,3.29233,7000000.0
2009-04-09 21:29:00,3.28907,3.29073,3.28657,3.29073,7380000.0
2009-04-09 21:30:00,3.28872,3.29235,3.28556,3.29204,7500000.0
2009-04-09 21:31:00,3.28796,3.29278,3.28648,3.29105,6750000.0
2009-04-09 21:33:00,3.28914,3.29229,3.28914,3.29059,7000000.0
2009-04-09 21:34:00,3.29094,3.29291,3.2895,3.29291,9000000.0
2009-04-09 21:35:00,3.28469,3.29217,3.28469,3.28968,8750000.0
2009-04-09 21:36:00,3.29219,3.29251,3.2887,3.29198,5500000.0
2009-04-09 21:37:00,3.28841,3.29133,3.28658,3.28896,11500000.0
2009-04-09 21:38:00,3.28545,3.28628,3.28163,3.28163,10250000.0
2009-04-09 21:39:00,3.2805,3.28537,3.28037,3.28482,11250000.0
2009-04-09 21:40:00,3.28717,3.28851,3.28181,3.28721,10250000.0
2009-04-09 21:41:00,3.28853,3.29042,3.28659,3.28659,6250000.0
2009-04-09 21:42:00,3.28706,3.28982,3.28573,3.28588,6250000.0
2009-04-09 21:43:00,3.28482,3.28958,3.2831,3.2831,10250000.0
2009-04-09 21:44:00,3.2812,3.28218,3.2765,3.28054,5250000.0
2009-04-09 21:45:00,3.28041,3.28851,3.28041,3.28208,13000000.0
2009-04-09 21:46:00,3.28003,3.28575,3.27856,3.27856,7750000.0
2009-04-09 21:47:00,3.2828,3.28612,3.28046,3.28334,8000000.0
2009-04-09 21:48:00,3.28555,3.28756,3.28018,3.2803,13750000.0
2009-04-09 21:49:00,3.28448,3.2872,3.27695,3.27695,5750000.0
2009-04-09 21:50:00,3.27886,3.28255,3.27654,3.27989,5880000.0
2009-04-09 21:51:00,3.27939,3.28461,3.27939,3.28063,7500000.0
2009-04-09 21:52:00,3.28197,3.28318,3.27979,3.27979,6750000.0
2009-04-09 21:53:00,3.27992,3.281,3.27833,3.27962,9500000.0
2009-04-09 21:54:00,3.28174,3.2821,3.27749,3.28106,6500000.0
2009-04-09 21:55:00,3.27853,3.28134,3.27531,3.27879,12250000.0
2009-04-09 21:56:00,3.27825,3.28046,3.27612,3.27768,5750000.0
2009-04-09 21:57:00,3.2779,3.28279,3.27777,3.27777,7750000.0
2009-04-09 21:58:00,3.28058,3.28206,3.27945,3.28169,8750000.0
2009-04-09 21:59:00,3.27827,3.28215,3.27755,3.27755,8250000.0
2009-04-09 22:00:00,3.27977,3.28213,3.27401,3.27989,19500000.0
2009-04-09 22:01:00,3.27949,3.28168,3.27921,3.28168,5500000.0
2009-04-09 22:02:00,3.27897,3.28291,3.2787,3.28011,18250000.0
2009-04-09 22:03:00,3.28019,3.28044,3.27633,3.27897,10500000.0
2009-04-09 22:04:00,3.2818,3.2818,3.27758,3.28031,17380000.0
2009-04-09 22:05:00,3.27995,3.28323,3.27692,3.28253,8250000.0
2009-04-09 22:06:00,3.27754,3.28179,3.27746,3.27909,9000000.0
2009-04-09 22:07:00,3.27905,3.2814,3.27864,3.2814,10250000.0
2009-04-09 22:08:00,3.27936,3.28117,3.27546,3.27643,21000000.0
2009-04-09 22:09:00,3.27928,3.28123,3.27506,3.27769,6750000.0
2009-04-09 22:10:00,3.27745,3.28176,3.27745,3.27956,16750000.0
2009-04-09 22:11:00,3.2794,3.28107,3.27575,3.28013,11500000.0
2009-04-09 22:12:00,3.28167,3.28211,3.27625,3.27625,11250000.0
2009-04-09 22:13:00,3.28252,3.28252,3.27887,3.27962,4750000.0
2009-04-09 22:14:00,3.28022,3.28153,3.27837,3.27947,9500000.0
2009-04-09 22:15:00,3.27979,3.28039,3.27509,3.27885,7500000.0
2009-04-09 22:16:00,3.27806,3.28163,3.27528,3.28163,10750000.0
2009-04-09 22:17:00,3.28119,3.28119,3.27783,3.27914,4750000.0
2009-04-09 22:18:00,3.27993,3.28142,3.27805,3.28142,5250000.0
2009-04-09 22:19:00,3.27775,3.27811,3.27775,3.27804,5500000.0
2009-04-09 22:20:00,3.27707,3.28001,3.27591,3.27791,6250000.0
2009-04-09 22:21:00,3.27706,3.28097,3.27463,3.28097,6250000.0
2009-04-09 22:22:00,3.27811,3.28108,3.27811,3.28108,8250000.0
2009-04-09 22:23:00,3.27883,3.2805,3.27556,3.2772,14500000.0
2009-04-09 22:24:00,3.27722,3.28045,3.27665,3.2767,8250000.0
2009-04-09 22:25:00,3.2776,3.28022,3.27477,3.27477,5250000.0
2009-04-09 22:26:00,3.28039,3.28039,3.27812,3.28031,13000000.0
2009-04-09 22:27:00,3.27839,3.27969,3.27826,3.27826,5500000.0
2009-04-09 22:28:00,3.28037,3.28088,3.27935,3.28083,4000000.0
2009-04-09 22:29:00,3.27789,3.27996,3.27655,3.27996,15750000.0
2009-04-09 22:30:00,3.27612,3.27828,3.27442,3.27442,8500000.0
2009-04-09 22:31:00,3.27891,3.27945,3.27891,3.27945,1500000.0
2009-04-09 22:32:00,3.27855,3.28043,3.27706,3.27784,5750000.0
2009-04-09 22:33:00,3.27796,3.2805,3.27507,3.2805,15250000.0
2009-04-09 22:34:00,3.2782,3.27909,3.2752,3.27831,6500000.0
2009-04-09 22:35:00,3.27831,3.28001,3.2732,3.27767,9000000.0
2009-04-09 22:36:00,3.27649,3.28085,3.27649,3.27844,12000000.0
2009-04-09 22:37:00,3.27907,3.27991,3.27748,3.27801,7000000.0
2009-04-09 22:38:00,3.27907,3.27995,3.27541,3.27811,8000000.0
2009-04-09 22:39:00,3.27836,3.28035,3.27495,3.27905,10750000.0
2009-04-09 22:40:00,3.27823,3.28057,3.2772,3.27868,6750000.0
2009-04-09 22:41:00,3.27526,3.28086,3.27526,3.28008,7500000.0
2009-04-09 22:42:00,3.27771,3.2797,3.27317,3.27676,7250000.0
2009-04-09 22:43:00,3.27812,3.2806,3.27773,3.2806,8750000.0
2009-04-09 22:44:00,3.27657,3.28039,3.27657,3.27921,8130000.0
2009-04-09 22:45:00,3.27798,3.28024,3.27764,3.28018,8000000.0
2009-04-09 22:46:00,3.27846,3.28228,3.27778,3.27923,9750000.0
2009-04-09 22:47:00,3.27685,3.28107,3.27685,3.27723,9250000.0
2009-04-09 22:48:00,3.28021,3.28021,3.27849,3.27849,8500000.0
2009-04-09 22:49:00,3.28044,3.28056,3.27811,3.27977,7000000.0
2009-04-09 22:51:00,3.28059,3.28146,3.27902,3.28019,7250000.0
2009-04-09 22:52:00,3.27876,3.27952,3.27687,3.27823,7880000.0
2009-04-09 22:53:00,3.27876,3.27957,3.27501,3.27816,12250000.0
2009-04-09 22:54:00,3.2767,3.27995,3.27613,3.27995,8250000.0
2009-04-09 22:55:00,3.27527,3.27924,3.27527,3.27708,8500000.0
2009-04-09 22:56:00,3.27686,3.27888,3.27585,3.27849,5250000.0
2009-04-09 22:57:00,3.27667,3.27823,3.27457,3.27466,14500000.0
2009-04-09 22:58:00,3.27433,3.27838,3.27433,3.27665,9500000.0
2009-04-09 22:59:00,3.27697,3.27873,3.27488,3.27727,15250000.0
2009-04-09 23:00:00,3.27401,3.27789,3.27296,3.27395,8750000.0
2009-04-09 23:01:00,3.27214,3.27683,3.27214,3.27549,6750000.0
2009-04-09 23:02:00,3.27473,3.27816,3.27393,3.27563,8250000.0
2009-04-09 23:04:00,3.27731,3.27731,3.27731,3.27731,3000000.0
2009-04-09 23:05:00,3.27717,3.27752,3.27432,3.27752,7500000.0
2009-04-09 23:06:00,3.27723,3.27782,3.2733,3.27552,8630000.0
2009-04-09 23:07:00,3.27782,3.27782,3.27398,3.27745,7500000.0
2009-04-09 23:08:00,3.27387,3.27734,3.27387,3.27729,6250000.0
2009-04-09 23:10:00,3.2772,3.27753,3.27532,3.27683,12250000.0
2009-04-09 23:11:00,3.27737,3.27807,3.27575,3.27736,9000000.0
2009-04-09 23:12:00,3.27551,3.27781,3.27457,3.27723,12250000.0
2009-04-09 23:13:00,3.27645,3.27712,3.27592,3.2763,10000000.0
2009-04-09 23:14:00,3.277,3.27777,3.27492,3.27766,7750000.0
2009-04-09 23:15:00,3.27782,3.27899,3.27493,3.27851,7630000.0
2009-04-09 23:16:00,3.27895,3.27903,3.27805,3.27893,7250000.0
2009-04-09 23:17:00,3.27893,3.27965,3.27737,3.27903,11380000.0
2009-04-09 23:19:00,3.27952,3.28007,3.27531,3.27938,9750000.0
2009-04-09 23:20:00,3.27658,3.27884,3.27658,3.27816,6250000.0
2009-04-09 23:21:00,3.27918,3.27918,3.27482,3.27867,5500000.0
2009-04-09 23:22:00,3.27835,3.27924,3.27329,3.27903,5250000.0
2009-04-09 23:23:00,3.2795,3.28336,3.2757,3.28082,8250000.0
2009-04-09 23:24:00,3.27923,3.2798,3.27753,3.27945,6250000.0
2009-04-09 23:25:00,3.27904,3.27956,3.27752,3.27956,5250000.0
2009-04-09 23:28:00,3.27951,3.28051,3.27645,3.27794,8250000.0
2009-04-09 23:29:00,3.27537,3.2792,3.27537,3.27888,5250000.0
2009-04-09 23:30:00,3.27941,3.28014,3.27647,3.27823,7750000.0
2009-04-09 23:31:00,3.27619,3.27971,3.27619,3.27971,5250000.0
2009-04-09 23:33:00,3.27976,3.27976,3.27772,3.27889,6000000.0
2009-04-09 23:34:00,3.27463,3.27863,3.27463,3.27863,9750000.0
2009-04-09 23:35:00,3.2786,3.2786,3.276,3.276,8500000.0
2009-04-09 23:36:00,3.27855,3.27958,3.27589,3.27927,9750000.0
2009-04-09 23:37:00,3.27836,3.27921,3.27696,3.27787,15250000.0
2009-04-09 23:39:00,3.27925,3.27997,3.27588,3.27931,8010000.0
2009-04-09 23:40:00,3.27941,3.28003,3.27644,3.2796,9380000.0
2009-04-09 23:41:00,3.27984,3.28022,3.27858,3.27928,10880000.0
2009-04-09 23:42:00,3.27886,3.27993,3.27763,3.27993,13260000.0
2009-04-09 23:43:00,3.27875,3.2792,3.27875,3.27895,5250000.0
2009-04-09 23:44:00,3.27585,3.28013,3.27585,3.27932,8250000.0
2009-04-09 23:45:00,3.27821,3.27821,3.27207,3.27764,11500000.0
2009-04-09 23:46:00,3.27522,3.27779,3.27367,3.27726,7750000.0
2009-04-09 23:47:00,3.27784,3.27865,3.27366,3.27865,6000000.0
2009-04-09 23:49:00,3.28144,3.28144,3.27763,3.27875,6500000.0
2009-04-09 23:50:00,3.28161,3.28161,3.27931,3.27931,9000000.0
2009-04-09 23:51:00,3.27819,3.27881,3.2772,3.27881,13750000.0
2009-04-09 23:52:00,3.27874,3.28081,3.27407,3.27912,7000000.0
2009-04-09 23:53:00,3.27874,3.27939,3.27569,3.27897,10250000.0
2009-04-09 23:54:00,3.27945,3.2814,3.27872,3.27872,10750000.0
2009-04-09 23:55:00,3.27815,3.28168,3.27815,3.28168,4380000.0
2009-04-09 23:57:00,3.27993,3.2809,3.27686,3.27936,7750000.0
2009-04-09 23:58:00,3.27898,3.28066,3.27613,3.27927,11500000.0
2009-04-09 23:59:00,3.28006,3.28036,3.27596,3.27933,6130000.0
2009-04-10 00:00:00,3.28026,3.28066,3.27723,3.28065,6630000.0
2009-04-10 00:01:00,3.28007,3.28092,3.27914,3.27972,8760000.0
2009-04-10 00:02:00,3.28138,3.28185,3.27803,3.28123,6500000.0
2009-04-10 00:03:00,3.28066,3.28172,3.28066,3.28135,5880000.0
2009-04-10 00:04:00,3.2804,3.28128,3.27731,3.28105,8000000.0
2009-04-10 00:05:00,3.28047,3.28088,3.27735,3.27986,9000000.0
2009-04-10 00:06:00,3.2804,3.2811,3.2804,3.28096,8250000.0
2009-04-10 00:07:00,3.28076,3.282,3.27803,3.2809,7000000.0
2009-04-10 00:08:00,3.27965,3.28082,3.27825,3.2803,9000000.0
2009-04-10 00:09:00,3.28092,3.28108,3.28027,3.28051,7750000.0
2009-04-10 00:10:00,3.28088,3.28258,3.27962,3.28137,8250000.0
2009-04-10 00:11:00,3.28019,3.28135,3.27678,3.28135,10500000.0
2009-04-10 00:12:00,3.28065,3.28107,3.27939,3.28103,6500000.0
2009-04-10 00:13:00,3.28071,3.28119,3.2797,3.28119,6250000.0
2009-04-10 00:14:00,3.28058,3.28184,3.27916,3.28084,11750000.0
2009-04-10 00:15:00,3.28085,3.28085,3.2798,3.28015,10250000.0
2009-04-10 00:16:00,3.28069,3.28193,3.2784,3.27909,8000000.0
2009-04-10 00:18:00,3.28015,3.28052,3.27692,3.2799,6750000.0
2009-04-10 00:19:00,3.27963,3.28019,3.27823,3.2797,7750000.0
2009-04-10 00:20:00,3.27984,3.28026,3.27781,3.27976,20750000.0
2009-04-10 00:21:00,3.27382,3.27969,3.27382,3.27969,8500000.0
2009-04-10 00:22:00,3.27837,3.27951,3.27566,3.27839,12750000.0
2009-04-10 00:23:00,3.27511,3.27878,3.27445,3.27878,8750000.0
2009-04-10 00:24:00,3.27937,3.28084,3.27841,3.27841,6500000.0
2009-04-10 00:25:00,3.27813,3.28069,3.27612,3.27672,9500000.0
2009-04-10 00:26:00,3.2803,3.281,3.27778,3.2806,7000000.0
2009-04-10 00:27:00,3.28009,3.28054,3.2764,3.28054,12000000.0
2009-04-10 00:28:00,3.28054,3.28157,3.27798,3.28157,10500000.0
2009-04-10 00:30:00,3.28006,3.28027,3.27687,3.28027,8750000.0
2009-04-10 00:31:00,3.27753,3.28257,3.27753,3.27912,10750000.0
2009-04-10 00:32:00,3.28032,3.28093,3.27683,3.27683,5880000.0
2009-04-10 00:33:00,3.28111,3.28111,3.2769,3.28104,5750000.0
2009-04-10 00:34:00,3.28053,3.28059,3.27688,3.28026,6000000.0
2009-04-10 00:35:00,3.2808,3.28175,3.28019,3.28019,12750000.0
2009-04-10 00:36:00,3.2807,3.28151,3.28026,3.28151,6000000.0
2009-04-10 00:37:00,3.28138,3.28165,3.2787,3.2787,5250000.0
2009-04-10 00:38:00,3.28105,3.28162,3.27735,3.27737,8750000.0
2009-04-10 00:39:00,3.27791,3.28203,3.27791,3.28158,13000000.0
2009-04-10 00:40:00,3.2819,3.28214,3.28004,3.28214,8750000.0
2009-04-10 00:41:00,3.28163,3.28177,3.28102,3.28177,7000000.0
2009-04-10 00:42:00,3.28017,3.2811,3.27497,3.28074,8380000.0
2009-04-10 00:43:00,3.28209,3.2832,3.27896,3.28251,12000000.0
2009-04-10 00:44:00,3.28185,3.28334,3.27778,3.28334,6500000.0
2009-04-10 00:45:00,3.28098,3.28333,3.28098,3.28271,5750000.0
2009-04-10 00:46:00,3.28337,3.2837,3.27999,3.2819,6250000.0
2009-04-10 00:47:00,3.28321,3.28449,3.28118,3.28118,6750000.0
2009-04-10 00:48:00,3.2841,3.28422,3.28029,3.28029,6500000.0
2009-04-10 00:49:00,3.2829,3.28431,3.28065,3.28431,9250000.0
2009-04-10 00:50:00,3.28328,3.28395,3.28182,3.28234,7750000.0
2009-04-10 00:51:00,3.28455,3.28455,3.2823,3.28237,9510000.0
2009-04-10 00:53:00,3.28267,3.28414,3.27763,3.2805,7750000.0
2009-04-10 00:54:00,3.2838,3.28656,3.27986,3.27986,6250000.0
2009-04-10 00:55:00,3.28151,3.2826,3.27944,3.28107,7250000.0
2009-04-10 00:56:00,3.28113,3.28503,3.28113,3.28458,5500000.0
2009-04-10 00:58:00,3.2847,3.28533,3.28137,3.28533,7500000.0
2009-04-10 00:59:00,3.28264,3.28316,3.27983,3.28297,5500000.0
2009-04-10 01:00:00,3.27946,3.28433,3.27946,3.28312,8750000.0
2009-04-10 01:01:00,3.28278,3.28307,3.28228,3.28307,4880000.0
2009-04-10 01:02:00,3.28229,3.28282,3.27893,3.28241,6250000.0
2009-04-10 01:03:00,3.27852,3.28224,3.27852,3.28214,6000000.0
2009-04-10 01:04:00,3.28183,3.28183,3.27584,3.28126,5500000.0
2009-04-10 01:05:00,3.27879,3.28347,3.27879,3.28298,8260000.0
2009-04-10 01:06:00,3.28349,3.28546,3.28122,3.28219,10250000.0
2009-04-10 01:07:00,3.28194,3.28691,3.28194,3.28543,8000000.0
2009-04-10 01:08:00,3.28502,3.28502,3.2821,3.2821,7250000.0
2009-04-10 01:09:00,3.28554,3.28554,3.28022,3.28373,8500000.0
2009-04-10 01:10:00,3.28417,3.28675,3.28231,3.28552,8750000.0
2009-04-10 01:11:00,3.2826,3.28644,3.2826,3.28568,9000000.0
2009-04-10 01:12:00,3.28533,3.28665,3.28532,3.28532,7500000.0
2009-04-10 01:13:00,3.28577,3.28701,3.28545,3.28641,7750000.0
2009-04-10 01:14:00,3.2877,3.2877,3.28516,3.28701,11250000.0
2009-04-10 01:15:00,3.28792,3.28907,3.28569,3.28907,8500000.0
2009-04-10 01:16:00,3.28831,3.28849,3.28438,3.28792,5250000.0
2009-04-10 01:17:00,3.28794,3.28888,3.28442,3.2883,5500000.0
2009-04-10 01:18:00,3.28883,3.28883,3.28406,3.28406,5630000.0
2009-04-10 01:19:00,3.28593,3.28888,3.28593,3.28868,8250000.0
2009-04-10 01:20:00,3.28855,3.28855,3.28719,3.28796,10000000.0
2009-04-10 01:21:00,3.28856,3.29019,3.28767,3.29019,5500000.0
2009-04-10 01:22:00,3.28763,3.29084,3.28593,3.28921,5750000.0
2009-04-10 01:23:00,3.28854,3.29056,3.28584,3.28584,6500000.0
2009-04-10 01:24:00,3.28824,3.29085,3.28824,3.29073,5750000.0
2009-04-10 01:25:00,3.2917,3.29735,3.2917,3.29735,9250000.0
2009-04-10 01:26:00,3.29737,3.29766,3.29478,3.29512,8750000.0
2009-04-10 01:27:00,3.29543,3.29683,3.29354,3.29683,5750000.0
2009-04-10 01:28:00,3.29548,3.29807,3.29231,3.29536,16630000.0
2009-04-10 01:29:00,3.2962,3.2962,3.29232,3.29232,8000000.0
2009-04-10 01:30:00,3.2914,3.29468,3.28947,3.29424,8500000.0
2009-04-10 01:31:00,3.29136,3.2958,3.29136,3.2936,16000000.0
2009-04-10 01:32:00,3.29237,3.29395,3.28966,3.29395,6500000.0
2009-04-10 01:33:00,3.29384,3.29384,3.28559,3.292,23500000.0
2009-04-10 01:34:00,3.29302,3.29331,3.2904,3.29174,9630000.0
2009-04-10 01:35:00,3.29169,3.29201,3.29116,3.29127,6630000.0
2009-04-10 01:36:00,3.28894,3.2912,3.28759,3.29002,5500000.0
2009-04-10 01:37:00,3.28949,3.29207,3.28694,3.29122,9250000.0
2009-04-10 01:38:00,3.28835,3.29283,3.28835,3.29121,7500000.0
2009-04-10 01:39:00,3.29072,3.29072,3.28701,3.29037,10750000.0
2009-04-10 01:40:00,3.28812,3.29177,3.28812,3.29001,6250000.0
2009-04-10 01:41:00,3.29052,3.29124,3.28789,3.28979,7500000.0
2009-04-10 01:42:00,3.29069,3.29227,3.28985,3.29145,7750000.0
2009-04-10 01:43:00,3.28958,3.29287,3.28958,3.29182,5500000.0
2009-04-10 01:44:00,3.2895,3.29163,3.2895,3.29106,6250000.0
2009-04-10 01:45:00,3.29148,3.29164,3.28858,3.29013,5500000.0
2009-04-10 01:46:00,3.28795,3.29048,3.28795,3.29003,6880000.0
2009-04-10 01:47:00,3.29153,3.29153,3.28663,3.29099,5500000.0
2009-04-10 01:48:00,3.29112,3.29112,3.2901,3.2906,7000000.0
2009-04-10 01:49:00,3.29021,3.29087,3.28725,3.29022,7000000.0
2009-04-10 01:50:00,3.28936,3.29237,3.28889,3.29152,8500000.0
2009-04-10 01:51:00,3.29122,3.29122,3.28796,3.29095,8500000.0
2009-04-10 01:52:00,3.29097,3.29246,3.28895,3.29138,5750000.0
2009-04-10 01:53:00,3.28906,3.2911,3.28906,3.29091,6250000.0
2009-04-10 01:54:00,3.2905,3.29356,3.28898,3.29109,8250000.0
2009-04-10 01:55:00,3.28816,3.2925,3.28816,3.29192,4750000.0
2009-04-10 01:56:00,3.29203,3.29289,3.28892,3.29184,8500000.0
2009-04-10 01:57:00,3.28854,3.29234,3.28854,3.29097,8250000.0
2009-04-10 01:58:00,3.29078,3.29117,3.29053,3.29117,5500000.0
2009-04-10 02:01:00,3.29293,3.29293,3.28981,3.29135,5500000.0
2009-04-10 02:02:00,3.28834,3.29255,3.28808,3.29142,12380000.0
2009-04-10 02:03:00,3.29037,3.29102,3.28609,3.2884,9500000.0
2009-04-10 02:04:00,3.2909,3.29322,3.28721,3.28721,17000000.0
2009-04-10 02:05:00,3.28937,3.2898,3.28659,3.28909,12750000.0
2009-04-10 02:06:00,3.28513,3.28941,3.28513,3.28941,7250000.0
2009-04-10 02:07:00,3.28988,3.29129,3.28656,3.29129,10750000.0
2009-04-10 02:08:00,3.2892,3.28965,3.28875,3.2893,7500000.0
2009-04-10 02:09:00,3.28923,3.29091,3.28757,3.28757,12130000.0
2009-04-10 02:10:00,3.28939,3.28968,3.28867,3.28968,11000000.0
2009-04-10 02:11:00,3.28783,3.29197,3.2876,3.29033,9000000.0
2009-04-10 02:12:00,3.29016,3.29077,3.28939,3.29077,9000000.0
2009-04-10 02:13:00,3.2856,3.28983,3.2856,3.28983,11250000.0
2009-04-10 02:14:00,3.29127,3.2917,3.2856,3.29118,13250000.0
2009-04-10 02:15:00,3.29153,3.29306,3.28601,3.29161,15250000.0
2009-04-10 02:16:00,3.29196,3.29232,3.28769,3.2921,12630000.0
2009-04-10 02:17:00,3.28929,3.29375,3.28838,3.29261,9500000.0
2009-04-10 02:18:00,3.29355,3.29471,3.2899,3.29301,12000000.0
2009-04-10 02:19:00,3.29167,3.29381,3.29167,3.29352,12250000.0
2009-04-10 02:20:00,3.29426,3.29435,3.28949,3.29435,7750000.0
2009-04-10 02:21:00,3.29537,3.29581,3.29498,3.29528,9000000.0
2009-04-10 02:22:00,3.29195,3.2949,3.28953,3.28953,17500000.0
2009-04-10 02:23:00,3.2926,3.29286,3.29101,3.29244,7250000.0
2009-04-10 02:24:00,3.29232,3.29418,3.29004,3.29221,11500000.0
2009-04-10 02:25:00,3.28917,3.29118,3.28689,3.28689,10500000.0
2009-04-10 02:26:00,3.29122,3.2919,3.28858,3.2915,6000000.0
2009-04-10 02:27:00,3.29234,3.29263,3.28841,3.29248,12750000.0
2009-04-10 02:28:00,3.29211,3.29237,3.28865,3.29237,7000000.0
2009-04-10 02:29:00,3.28733,3.29173,3.28733,3.29173,9250000.0
2009-04-10 02:30:00,3.29231,3.29272,3.29068,3.29215,6250000.0
2009-04-10 02:32:00,3.29225,3.29244,3.29012,3.29043,9750000.0
2009-04-10 02:33:00,3.28856,3.29514,3.28766,3.28766,13630000.0
2009-04-10 02:34:00,3.29201,3.29279,3.28762,3.29145,12500000.0
2009-04-10 02:35:00,3.28925,3.29437,3.28925,3.29016,6000000.0
2009-04-10 02:36:00,3.29291,3.29503,3.29064,3.29064,11250000.0
2009-04-10 02:37:00,3.29271,3.29394,3.28917,3.29328,10500000.0
2009-04-10 02:38:00,3.29357,3.29362,3.29081,3.29313,14130000.0
2009-04-10 02:39:00,3.29331,3.29399,3.29211,3.29329,8250000.0
2009-04-10 02:40:00,3.29421,3.29472,3.29229,3.29472,9250000.0
2009-04-10 02:41:00,3.29216,3.29444,3.29011,3.29404,12750000.0
2009-04-10 02:42:00,3.29264,3.29617,3.29164,3.29501,9880000.0
2009-04-10 02:43:00,3.2934,3.29574,3.29256,3.29414,10500000.0
2009-04-10 02:44:00,3.29502,3.29575,3.2942,3.2943,10380000.0
2009-04-10 02:45:00,3.29415,3.29423,3.29041,3.29414,9250000.0
2009-04-10 02:46:00,3.29326,3.29434,3.29024,3.29024,6500000.0
2009-04-10 02:47:00,3.29368,3.29581,3.29343,3.29581,7000000.0
2009-04-10 02:48:00,3.29373,3.29488,3.28945,3.29428,14750000.0
2009-04-10 02:49:00,3.2927,3.29457,3.28886,3.29002,10250000.0
2009-04-10 02:50:00,3.29494,3.29638,3.29148,3.29387,7500000.0
2009-04-10 02:51:00,3.29585,3.29585,3.29435,3.29468,8000000.0
2009-04-10 02:52:00,3.29262,3.29604,3.29262,3.29428,13750000.0
2009-04-10 02:53:00,3.29565,3.29565,3.29354,3.29391,6750000.0
2009-04-10 02:54:00,3.29265,3.29512,3.29157,3.29207,5500000.0
2009-04-10 02:55:00,3.29418,3.29476,3.29365,3.29413,9750000.0
2009-04-10 02:56:00,3.29384,3.29525,3.29078,3.29078,12250000.0
2009-04-10 02:57:00,3.29193,3.29429,3.29101,3.2925,10500000.0
2009-04-10 02:58:00,3.29417,3.29448,3.29106,3.29286,10000000.0
2009-04-10 02:59:00,3.29447,3.29489,3.29106,3.2944,9010000.0
2009-04-10 03:00:00,3.29462,3.29657,3.29115,3.29451,10500000.0
2009-04-10 03:01:00,3.29342,3.29674,3.29164,3.29397,18500000.0
2009-04-10 03:02:00,3.29536,3.29688,3.28986,3.29484,11000000.0
2009-04-10 03:03:00,3.29275,3.29684,3.29275,3.29684,9000000.0
2009-04-10 03:04:00,3.29462,3.29671,3.29063,3.29671,5130000.0
2009-04-10 03:05:00,3.29479,3.29654,3.29261,3.29389,14750000.0
2009-04-10 03:06:00,3.2916,3.29397,3.28957,3.29195,13250000.0
2009-04-10 03:07:00,3.29276,3.29588,3.29276,3.2952,8250000.0
2009-04-10 03:08:00,3.29442,3.29622,3.29442,3.29447,13000000.0
2009-04-10 03:09:00,3.29397,3.29737,3.2927,3.29683,10880000.0
2009-04-10 03:10:00,3.29626,3.30098,3.29626,3.29671,14000000.0
2009-04-10 03:11:00,3.29698,3.29831,3.29264,3.2932,10250000.0
2009-04-10 03:12:00,3.29374,3.29798,3.29374,3.29629,7880000.0
2009-04-10 03:13:00,3.29594,3.29887,3.29267,3.29786,14250000.0
2009-04-10 03:14:00,3.29732,3.29824,3.29576,3.2962,11630000.0
2009-04-10 03:15:00,3.29477,3.29865,3.2931,3.29865,12750000.0
2009-04-10 03:16:00,3.2959,3.29804,3.2947,3.2947,7250000.0
2009-04-10 03:17:00,3.29538,3.29917,3.29501,3.29718,11750000.0
2009-04-10 03:18:00,3.29627,3.29853,3.29549,3.29608,8000000.0
2009-04-10 03:19:00,3.29652,3.2981,3.29267,3.29303,16630000.0
2009-04-10 03:20:00,3.29667,3.29725,3.29457,3.2964,9000000.0
2009-04-10 03:21:00,3.29557,3.29608,3.29313,3.29403,9500000.0
2009-04-10 03:22:00,3.29526,3.2964,3.29054,3.29054,7500000.0
2009-04-10 03:23:00,3.29674,3.29775,3.29276,3.29775,9000000.0
2009-04-10 03:24:00,3.29507,3.29776,3.29212,3.29355,17250000.0
2009-04-10 03:25:00,3.29819,3.29819,3.29319,3.29605,8250000.0
2009-04-10 03:26:00,3.29478,3.29704,3.29427,3.29513,6250000.0
2009-04-10 03:27:00,3.29488,3.29557,3.29005,3.29171,9250000.0
2009-04-10 03:28:00,3.29175,3.29445,3.29022,3.29294,5880000.0
2009-04-10 03:29:00,3.29298,3.2947,3.29298,3.2938,7750000.0
2009-04-10 03:30:00,3.29263,3.29504,3.29041,3.29312,9000000.0
2009-04-10 03:31:00,3.29261,3.29521,3.29144,3.29368,10000000.0
2009-04-10 03:32:00,3.29493,3.29493,3.29108,3.29241,10250000.0
2009-04-10 03:33:00,3.29283,3.29309,3.29225,3.29256,10750000.0
2009-04-10 03:34:00,3.29098,3.29467,3.28847,3.29198,8260000.0
2009-04-10 03:35:00,3.29258,3.29467,3.29258,3.29345,8250000.0
2009-04-10 03:36:00,3.29381,3.29599,3.29303,3.29385,11250000.0
2009-04-10 03:37:00,3.29317,3.29553,3.29317,3.29371,7750000.0
2009-04-10 03:38:00,3.29302,3.29463,3.28973,3.28973,7500000.0
2009-04-10 03:39:00,3.2924,3.29462,3.29056,3.29247,10010000.0
2009-04-10 03:40:00,3.28974,3.29431,3.28974,3.29398,11630000.0
2009-04-10 03:42:00,3.29064,3.29502,3.29064,3.29502,12000000.0
2009-04-10 03:43:00,3.29215,3.29461,3.2887,3.2887,7880000.0
2009-04-10 03:44:00,3.29321,3.29395,3.28908,3.29137,7500000.0
2009-04-10 03:45:00,3.28885,3.29406,3.28885,3.29177,6630000.0
2009-04-10 03:46:00,3.29294,3.29309,3.28895,3.29188,12000000.0
2009-04-10 03:47:00,3.29304,3.29322,3.28987,3.28987,9250000.0
2009-04-10 03:48:00,3.29092,3.29292,3.28953,3.29014,7500000.0
2009-04-10 03:49:00,3.29099,3.29267,3.29099,3.29138,8250000.0
2009-04-10 03:50:00,3.29046,3.29358,3.29046,3.29318,5250000.0
2009-04-10 03:51:00,3.2929,3.29413,3.28889,3.29388,12380000.0
2009-04-10 03:52:00,3.29188,3.29451,3.29044,3.29076,10500000.0
2009-04-10 03:53:00,3.29287,3.29494,3.29027,3.29091,7000000.0
2009-04-10 03:54:00,3.29278,3.29501,3.29096,3.29361,6000000.0
2009-04-10 03:55:00,3.29331,3.29471,3.29075,3.29265,9750000.0
2009-04-10 03:56:00,3.29104,3.29379,3.28992,3.29257,7380000.0
2009-04-10 03:57:00,3.29112,3.29422,3.29112,3.29254,8500000.0
2009-04-10 03:58:00,3.29185,3.29365,3.29063,3.29261,6500000.0
2009-04-10 03:59:00,3.29162,3.29219,3.29021,3.29082,7380000.0
2009-04-10 04:00:00,3.29101,3.29237,3.28757,3.2888,10000000.0
2009-04-10 04:01:00,3.29065,3.29197,3.28796,3.29037,10500000.0
2009-04-10 04:02:00,3.28918,3.29206,3.28918,3.29185,6630000.0
2009-04-10 04:03:00,3.29277,3.29277,3.28902,3.28902,9500000.0
2009-04-10 04:04:00,3.29094,3.29126,3.2886,3.2886,5250000.0
2009-04-10 04:05:00,3.29255,3.29283,3.29087,3.29087,8250000.0
2009-04-10 04:07:00,3.28939,3.29232,3.28643,3.2912,11250000.0
2009-04-10 04:08:00,3.2897,3.29184,3.28557,3.28801,11500000.0
2009-04-10 04:09:00,3.28926,3.28984,3.2868,3.28811,6750000.0
2009-04-10 04:10:00,3.29019,3.29064,3.2865,3.2871,7750000.0
2009-04-10 04:11:00,3.28623,3.28903,3.28526,3.28527,11500000.0
2009-04-10 04:12:00,3.28581,3.28765,3.28364,3.28678,11130000.0
2009-04-10 04:13:00,3.28627,3.28786,3.28077,3.28643,19500000.0
2009-04-10 04:14:00,3.28689,3.28897,3.28689,3.28789,8000000.0
2009-04-10 04:15:00,3.28893,3.28916,3.28607,3.28668,8250000.0
2009-04-10 04:16:00,3.28846,3.28971,3.28488,3.28488,12000000.0
2009-04-10 04:17:00,3.28817,3.28916,3.28759,3.28775,7500000.0
2009-04-10 04:18:00,3.28875,3.28926,3.28465,3.28702,13250000.0
2009-04-10 04:19:00,3.28899,3.28989,3.28591,3.28919,12750000.0
2009-04-10 04:20:00,3.28754,3.28972,3.28462,3.28938,5250000.0
2009-04-10 04:21:00,3.28808,3.28992,3.28804,3.28851,5750000.0
2009-04-10 04:22:00,3.28719,3.28893,3.28587,3.28719,8130000.0
2009-04-10 04:23:00,3.28795,3.29013,3.28671,3.28885,11000000.0
2009-04-10 04:24:00,3.28824,3.29163,3.28691,3.28691,8250000.0
2009-04-10 04:25:00,3.28991,3.29088,3.28654,3.2868,9500000.0
2009-04-10 04:26:00,3.28781,3.29035,3.28701,3.28701,9500000.0
2009-04-10 04:27:00,3.28766,3.28966,3.28717,3.28804,12250000.0
2009-04-10 04:28:00,3.28796,3.29019,3.28487,3.28648,11750000.0
2009-04-10 04:29:00,3.28861,3.29048,3.28598,3.28857,12250000.0
2009-04-10 04:30:00,3.28568,3.28972,3.28558,3.28966,7500000.0
2009-04-10 04:31:00,3.28866,3.28989,3.28633,3.28762,7500000.0
2009-04-10 04:32:00,3.28864,3.28934,3.28675,3.28782,7750000.0
2009-04-10 04:33:00,3.28808,3.28955,3.28578,3.28578,5750000.0
2009-04-10 04:34:00,3.28421,3.28879,3.27984,3.28197,9750000.0
2009-04-10 04:35:00,3.28687,3.28758,3.28238,3.28715,7500000.0
2009-04-10 04:36:00,3.2872,3.28955,3.28569,3.28569,5500000.0
2009-04-10 04:37:00,3.28758,3.29035,3.28654,3.28793,7250000.0
2009-04-10 04:38:00,3.28789,3.28925,3.28724,3.28724,7000000.0
2009-04-10 04:39:00,3.28589,3.28968,3.28434,3.28518,9250000.0
2009-04-10 04:40:00,3.28807,3.29032,3.28466,3.28814,10750000.0
2009-04-10 04:41:00,3.28863,3.29072,3.28549,3.28805,19500000.0
2009-04-10 04:42:00,3.28902,3.28922,3.28448,3.28872,11500000.0
2009-04-10 04:43:00,3.28806,3.2905,3.28715,3.28793,13250000.0
2009-04-10 04:44:00,3.28906,3.28995,3.2884,3.28909,11250000.0
2009-04-10 04:45:00,3.2907,3.2907,3.28455,3.28636,8130000.0
2009-04-10 04:46:00,3.28781,3.28842,3.28597,3.28701,8880000.0
2009-04-10 04:47:00,3.2886,3.28993,3.28559,3.28559,7750000.0
2009-04-10 04:48:00,3.28844,3.29001,3.28444,3.28444,10250000.0
2009-04-10 04:49:00,3.2874,3.28965,3.287,3.28835,13750000.0
2009-04-10 04:50:00,3.28732,3.28808,3.28407,3.2877,7000000.0
2009-04-10 04:51:00,3.28795,3.29006,3.28562,3.28562,7250000.0
2009-04-10 04:52:00,3.28768,3.28989,3.28568,3.28833,5750000.0
2009-04-10 04:53:00,3.28767,3.28985,3.28745,3.2884,7000000.0
2009-04-10 04:54:00,3.28862,3.29052,3.2879,3.28963,8250000.0
2009-04-10 04:55:00,3.29047,3.29047,3.28438,3.2861,7500000.0
2009-04-10 04:56:00,3.29029,3.29029,3.28707,3.28851,10500000.0
2009-04-10 04:57:00,3.28777,3.29101,3.28533,3.28912,10250000.0
2009-04-10 04:58:00,3.29008,3.29139,3.28657,3.28657,10750000.0
2009-04-10 04:59:00,3.29009,3.29072,3.28889,3.28986,9500000.0
2009-04-10 05:00:00,3.29039,3.29178,3.28648,3.28765,9500000.0
2009-04-10 05:01:00,3.29056,3.29097,3.28912,3.28912,7000000.0
2009-04-10 05:02:00,3.28958,3.28958,3.28565,3.2861,13250000.0
2009-04-10 05:03:00,3.28947,3.29098,3.28946,3.28946,5750000.0
2009-04-10 05:04:00,3.28978,3.29139,3.2879,3.28814,12500000.0
2009-04-10 05:05:00,3.29075,3.29172,3.28591,3.28892,10250000.0
2009-04-10 05:06:00,3.28829,3.29177,3.28829,3.28991,12250000.0
2009-04-10 05:08:00,3.28723,3.29148,3.28723,3.2897,8500000.0
2009-04-10 05:09:00,3.29052,3.2938,3.2898,3.29045,12250000.0
2009-04-10 05:10:00,3.29021,3.29209,3.28854,3.29036,11750000.0
2009-04-10 05:11:00,3.29141,3.29253,3.28996,3.2902,9750000.0
2009-04-10 05:12:00,3.28997,3.29014,3.28793,3.28951,15000000.0
2009-04-10 05:13:00,3.28981,3.29151,3.28607,3.28607,8250000.0
2009-04-10 05:14:00,3.28635,3.2915,3.28635,3.29033,7750000.0
2009-04-10 05:15:00,3.28948,3.29042,3.28673,3.28673,7500000.0
2009-04-10 05:16:00,3.28967,3.29144,3.28816,3.29042,13500000.0
2009-04-10 05:17:00,3.29029,3.29047,3.28911,3.28986,6000000.0
2009-04-10 05:18:00,3.28976,3.29113,3.28623,3.28623,10500000.0
2009-04-10 05:19:00,3.29018,3.29018,3.28519,3.2867,8000000.0
2009-04-10 05:20:00,3.28942,3.29062,3.28646,3.28782,10750000.0
2009-04-10 05:21:00,3.29007,3.29181,3.28645,3.29022,18630000.0
2009-04-10 05:22:00,3.28871,3.29133,3.28575,3.28575,9250000.0
2009-04-10 05:23:00,3.28909,3.29094,3.2867,3.29094,9500000.0
2009-04-10 05:24:00,3.2863,3.29025,3.28626,3.28664,8750000.0
2009-04-10 05:25:00,3.29047,3.29047,3.28857,3.2895,5630000.0
2009-04-10 05:26:00,3.28825,3.29013,3.28558,3.28709,8500000.0
2009-04-10 05:27:00,3.28833,3.29097,3.28654,3.28844,12000000.0
2009-04-10 05:28:00,3.28787,3.2904,3.28714,3.28862,5750000.0
2009-04-10 05:29:00,3.2872,3.28967,3.28565,3.28865,9000000.0
2009-04-10 05:30:00,3.28722,3.28958,3.28551,3.28858,8130000.0
2009-04-10 05:31:00,3.2875,3.29513,3.28665,3.29513,9500000.0
2009-04-10 05:32:00,3.28823,3.28823,3.28433,3.28783,9750000.0
2009-04-10 05:33:00,3.28651,3.28853,3.28651,3.28853,6500000.0
2009-04-10 05:34:00,3.28788,3.28887,3.28547,3.28777,6630000.0
2009-04-10 05:35:00,3.2867,3.28951,3.28523,3.28816,5250000.0
2009-04-10 05:36:00,3.28852,3.28909,3.28746,3.28835,9250000.0
2009-04-10 05:37:00,3.28832,3.28904,3.28589,3.28644,8000000.0
2009-04-10 05:38:00,3.28651,3.28958,3.28639,3.28829,15000000.0
2009-04-10 05:39:00,3.28841,3.29008,3.28348,3.28832,8880000.0
2009-04-10 05:40:00,3.28729,3.28944,3.28726,3.28773,5750000.0
2009-04-10 05:41:00,3.28726,3.28941,3.28437,3.28851,11750000.0
2009-04-10 05:42:00,3.28768,3.29024,3.28433,3.28893,6750000.0
2009-04-10 05:43:00,3.28848,3.28913,3.28474,3.28659,5750000.0
2009-04-10 05:44:00,3.28416,3.28934,3.28416,3.28807,8000000.0
2009-04-10 05:45:00,3.28753,3.28941,3.28607,3.28758,10750000.0
2009-04-10 05:46:00,3.28672,3.28935,3.28672,3.28819,9750000.0
2009-04-10 05:47:00,3.28712,3.28876,3.28593,3.28593,5500000.0
2009-04-10 05:48:00,3.28538,3.28943,3.28538,3.28788,7880000.0
2009-04-10 05:49:00,3.28785,3.2897,3.28637,3.28637,6000000.0
2009-04-10 05:50:00,3.28793,3.28937,3.28291,3.28481,6750000.0
2009-04-10 05:51:00,3.28745,3.28961,3.2853,3.28824,17130000.0
2009-04-10 05:52:00,3.28854,3.2893,3.28598,3.28776,11750000.0
2009-04-10 05:53:00,3.28693,3.28729,3.28375,3.28704,9750000.0
2009-04-10 05:54:00,3.28766,3.2908,3.28766,3.2908,5750000.0
2009-04-10 05:55:00,3.28882,3.28951,3.28724,3.28724,9500000.0
2009-04-10 05:56:00,3.28707,3.28905,3.28492,3.28799,9750000.0
2009-04-10 05:57:00,3.28832,3.28964,3.28476,3.28476,7750000.0
2009-04-10 05:58:00,3.28673,3.28945,3.28673,3.28868,5250000.0
2009-04-10 05:59:00,3.2849,3.28966,3.2849,3.28827,6000000.0
2009-04-10 06:00:00,3.28326,3.28946,3.28326,3.28817,8250000.0
2009-04-10 06:01:00,3.28753,3.28756,3.28572,3.28705,8750000.0
2009-04-10 06:02:00,3.28666,3.28969,3.28549,3.28867,10000000.0
2009-04-10 06:03:00,3.2855,3.28902,3.2855,3.28861,8750000.0
2009-04-10 06:04:00,3.28798,3.28942,3.28454,3.28454,7000000.0
2009-04-10 06:05:00,3.2876,3.28859,3.28543,3.28784,7000000.0
2009-04-10 06:06:00,3.28412,3.28988,3.28412,3.28835,11750000.0
2009-04-10 06:07:00,3.28678,3.29081,3.28678,3.28843,6250000.0
2009-04-10 06:08:00,3.28704,3.28944,3.28503,3.28679,10750000.0
2009-04-10 06:09:00,3.28767,3.28776,3.28224,3.28738,12500000.0
2009-04-10 06:10:00,3.28701,3.28701,3.28407,3.28685,8000000.0
2009-04-10 06:11:00,3.28766,3.28846,3.2855,3.28681,9500000.0
2009-04-10 06:12:00,3.28656,3.28903,3.28484,3.28484,7000000.0
2009-04-10 06:13:00,3.28651,3.28769,3.28495,3.28495,14250000.0
2009-04-10 06:14:00,3.28546,3.28841,3.28361,3.28752,12500000.0
2009-04-10 06:15:00,3.2865,3.28858,3.28533,3.28551,8750000.0
2009-04-10 06:16:00,3.28766,3.28908,3.28549,3.28743,18750000.0
2009-04-10 06:17:00,3.28692,3.28795,3.28559,3.28709,6250000.0
2009-04-10 06:18:00,3.28783,3.28882,3.28494,3.28782,8000000.0
2009-04-10 06:19:00,3.28569,3.28909,3.28569,3.2878,8250000.0
2009-04-10 06:20:00,3.28644,3.28906,3.28342,3.28704,10260000.0
2009-04-10 06:21:00,3.28723,3.28906,3.28375,3.28375,10380000.0
2009-04-10 06:22:00,3.28671,3.28938,3.28453,3.2876,15750000.0
2009-04-10 06:23:00,3.28404,3.28959,3.28404,3.28789,7500000.0
2009-04-10 06:24:00,3.28531,3.2892,3.28436,3.28616,13000000.0
2009-04-10 06:25:00,3.2881,3.28965,3.28484,3.2873,9000000.0
2009-04-10 06:26:00,3.28723,3.28924,3.28434,3.28757,11750000.0
2009-04-10 06:27:00,3.28778,3.28778,3.28419,3.28683,8500000.0
2009-04-10 06:28:00,3.28853,3.28898,3.2831,3.2876,5250000.0
2009-04-10 06:29:00,3.28912,3.2893,3.28485,3.28744,14750000.0
2009-04-10 06:30:00,3.28705,3.29029,3.28485,3.28485,15000000.0
2009-04-10 06:31:00,3.29015,3.29015,3.28562,3.28593,10750000.0
2009-04-10 06:32:00,3.28837,3.289,3.28517,3.28809,7750000.0
2009-04-10 06:33:00,3.28745,3.2899,3.28599,3.2899,13250000.0
2009-04-10 06:34:00,3.28885,3.28907,3.28581,3.28581,8750000.0
2009-04-10 06:35:00,3.28805,3.28954,3.28654,3.28819,7000000.0
2009-04-10 06:36:00,3.2878,3.29014,3.28679,3.28702,5500000.0
2009-04-10 06:37:00,3.28887,3.28997,3.28543,3.28819,11880000.0
2009-04-10 06:38:00,3.28776,3.29008,3.28588,3.28912,10500000.0
2009-04-10 06:39:00,3.28964,3.29041,3.28727,3.28968,8500000.0
2009-04-10 06:40:00,3.29085,3.29085,3.28713,3.28916,9500000.0
2009-04-10 06:41:00,3.28887,3.28986,3.2854,3.28859,8250000.0
2009-04-10 06:42:00,3.28861,3.29036,3.28861,3.28917,8630000.0
2009-04-10 06:43:00,3.28836,3.28913,3.28728,3.28837,20500000.0
2009-04-10 06:44:00,3.28609,3.28981,3.28606,3.28606,11380000.0
2009-04-10 06:45:00,3.29077,3.29077,3.28523,3.28622,10250000.0
2009-04-10 06:46:00,3.28807,3.29102,3.28309,3.28819,7250000.0
2009-04-10 06:47:00,3.28837,3.28901,3.28308,3.28783,9250000.0
2009-04-10 06:48:00,3.28753,3.28904,3.28416,3.28416,13000000.0
2009-04-10 06:49:00,3.28643,3.28957,3.28327,3.28935,10000000.0
2009-04-10 06:50:00,3.28568,3.28839,3.28394,3.28528,7000000.0
2009-04-10 06:51:00,3.28724,3.2892,3.28601,3.2892,6750000.0
2009-04-10 06:52:00,3.28636,3.28899,3.28636,3.28763,8250000.0
2009-04-10 06:54:00,3.2853,3.2883,3.28138,3.28718,10630000.0
2009-04-10 06:55:00,3.2882,3.29021,3.2853,3.28661,19130000.0
2009-04-10 06:56:00,3.28778,3.28778,3.28336,3.28675,5750000.0
2009-04-10 06:57:00,3.28749,3.2904,3.28657,3.28816,10130000.0
2009-04-10 06:58:00,3.28394,3.28854,3.28394,3.28839,5630000.0
2009-04-10 06:59:00,3.29033,3.29033,3.28826,3.28828,9130000.0
2009-04-10 07:00:00,3.28876,3.29028,3.28752,3.28752,5380000.0
2009-04-10 07:01:00,3.28668,3.29095,3.28585,3.29095,9000000.0
2009-04-10 07:03:00,3.2888,3.28991,3.28399,3.2864,6500000.0
2009-04-10 07:04:00,3.28767,3.29029,3.2851,3.29029,9500000.0
2009-04-10 07:05:00,3.28516,3.29003,3.28505,3.28809,14500000.0
2009-04-10 07:06:00,3.28721,3.29038,3.2852,3.29025,8250000.0
2009-04-10 07:07:00,3.28464,3.29041,3.28464,3.28764,10250000.0
2009-04-10 07:08:00,3.28675,3.28895,3.28502,3.28705,6000000.0
2009-04-10 07:09:00,3.28804,3.28855,3.28604,3.28663,8500000.0
2009-04-10 07:10:00,3.28708,3.28899,3.28407,3.28702,10500000.0
2009-04-10 07:11:00,3.28749,3.29022,3.28541,3.28541,9250000.0
2009-04-10 07:12:00,3.28545,3.28917,3.28545,3.28917,7750000.0
2009-04-10 07:13:00,3.28316,3.28984,3.28316,3.28692,10250000.0
2009-04-10 07:14:00,3.28573,3.28992,3.28573,3.28992,6250000.0
2009-04-10 07:15:00,3.28774,3.28941,3.28597,3.28597,11250000.0
2009-04-10 07:16:00,3.2855,3.28906,3.2855,3.2869,7500000.0
2009-04-10 07:17:00,3.28708,3.28849,3.28427,3.28427,9000000.0
2009-04-10 07:18:00,3.28631,3.28959,3.2862,3.2862,15500000.0
2009-04-10 07:19:00,3.28461,3.2891,3.284,3.284,9000000.0
2009-04-10 07:20:00,3.28472,3.2887,3.28472,3.28715,5500000.0
2009-04-10 07:21:00,3.2864,3.28874,3.28463,3.28633,10000000.0
2009-04-10 07:22:00,3.2864,3.2892,3.28318,3.28761,11000000.0
2009-04-10 07:23:00,3.28631,3.28829,3.28267,3.28267,11250000.0
2009-04-10 07:24:00,3.285,3.28757,3.28155,3.28155,17130000.0
2009-04-10 07:25:00,3.28555,3.28698,3.28301,3.28465,11130000.0
2009-04-10 07:26:00,3.28494,3.28723,3.28174,3.28174,9760000.0
2009-04-10 07:27:00,3.28115,3.28825,3.28115,3.28499,12000000.0
2009-04-10 07:28:00,3.28615,3.28807,3.28217,3.28217,14500000.0
2009-04-10 07:29:00,3.28583,3.28746,3.28468,3.28723,10250000.0
2009-04-10 07:30:00,3.2862,3.28818,3.2829,3.2829,13250000.0
2009-04-10 07:31:00,3.28661,3.28894,3.28639,3.28669,16000000.0
2009-04-10 07:32:00,3.2875,3.29004,3.28569,3.2867,8880000.0
2009-04-10 07:33:00,3.28629,3.28915,3.28523,3.28915,6500000.0
2009-04-10 07:34:00,3.28378,3.28909,3.28378,3.2885,7750000.0
2009-04-10 07:36:00,3.28742,3.29001,3.28486,3.29001,12250000.0
2009-04-10 07:37:00,3.28611,3.28945,3.28587,3.28676,9750000.0
2009-04-10 07:38:00,3.28589,3.28946,3.2846,3.28671,13750000.0
2009-04-10 07:39:00,3.28504,3.28946,3.28504,3.28731,6750000.0
2009-04-10 07:40:00,3.28749,3.28882,3.28571,3.28642,7500000.0
2009-04-10 07:41:00,3.28615,3.28948,3.2848,3.28697,13880000.0
2009-04-10 07:42:00,3.28341,3.2876,3.28341,3.28463,7000000.0
2009-04-10 07:43:00,3.28649,3.28991,3.28587,3.28762,11500000.0
2009-04-10 07:44:00,3.28191,3.28882,3.28191,3.28882,18250000.0
2009-04-10 07:46:00,3.28109,3.2887,3.28109,3.28296,8750000.0
2009-04-10 07:47:00,3.28513,3.28764,3.28513,3.28764,9250000.0
2009-04-10 07:48:00,3.28525,3.28719,3.2814,3.28497,8630000.0
2009-04-10 07:49:00,3.28432,3.28719,3.28251,3.28348,7000000.0
2009-04-10 07:50:00,3.28574,3.28578,3.28203,3.28526,13750000.0
2009-04-10 07:51:00,3.28444,3.28764,3.2839,3.28707,7750000.0
2009-04-10 07:52:00,3.2862,3.28876,3.28324,3.28876,12000000.0
2009-04-10 07:53:00,3.28571,3.28572,3.28223,3.28571,6000000.0
2009-04-10 07:54:00,3.28573,3.29037,3.28357,3.29007,8500000.0
2009-04-10 07:55:00,3.28644,3.28878,3.28434,3.28434,9750000.0
2009-04-10 07:56:00,3.28426,3.28876,3.28426,3.28876,13380000.0
2009-04-10 07:57:00,3.28617,3.28912,3.28267,3.28912,7500000.0
2009-04-10 07:58:00,3.28693,3.28828,3.28442,3.2866,14750000.0
2009-04-10 07:59:00,3.28481,3.28995,3.28481,3.2858,14750000.0
2009-04-10 08:00:00,3.28934,3.28934,3.28285,3.28871,9750000.0
2009-04-10 08:01:00,3.28742,3.29045,3.28621,3.28688,9250000.0
2009-04-10 08:02:00,3.28944,3.29054,3.28607,3.28841,8500000.0
2009-04-10 08:03:00,3.29072,3.29442,3.29072,3.291,14130000.0
2009-04-10 08:04:00,3.29136,3.2928,3.28835,3.29171,8500000.0
2009-04-10 08:05:00,3.29176,3.29609,3.29124,3.29521,11500000.0
2009-04-10 08:06:00,3.29292,3.29475,3.29085,3.29172,7750000.0
2009-04-10 08:07:00,3.29143,3.29385,3.29143,3.29361,6500000.0
2009-04-10 08:08:00,3.29152,3.29482,3.2913,3.29463,6000000.0
2009-04-10 08:09:00,3.29028,3.29347,3.2876,3.29161,6250000.0
2009-04-10 08:10:00,3.28792,3.29345,3.28792,3.29158,11500000.0
2009-04-10 08:11:00,3.29338,3.29456,3.28867,3.29331,7750000.0
2009-04-10 08:12:00,3.29383,3.2953,3.29183,3.29478,6250000.0
2009-04-10 08:13:00,3.29185,3.29548,3.29001,3.29477,11000000.0
2009-04-10 08:14:00,3.2928,3.29421,3.28864,3.2938,6380000.0
2009-04-10 08:15:00,3.29169,3.29749,3.29169,3.2955,5500000.0
2009-04-10 08:16:00,3.29885,3.30024,3.2937,3.29822,7750000.0
2009-04-10 08:17:00,3.29823,3.30104,3.29604,3.30104,8880000.0
2009-04-10 08:18:00,3.29545,3.30363,3.29545,3.29627,10000000.0
2009-04-10 08:19:00,3.30038,3.30263,3.30021,3.30091,9250000.0
2009-04-10 08:20:00,3.29986,3.30027,3.29657,3.29657,8250000.0
2009-04-10 08:21:00,3.30052,3.3009,3.29932,3.29932,5630000.0
2009-04-10 08:22:00,3.30036,3.30211,3.29735,3.29814,10250000.0
2009-04-10 08:23:00,3.29942,3.30177,3.29664,3.29797,14250000.0
2009-04-10 08:24:00,3.29857,3.30115,3.29815,3.30115,7750000.0
2009-04-10 08:25:00,3.29741,3.30037,3.29585,3.29814,7380000.0
2009-04-10 08:26:00,3.29452,3.30058,3.29452,3.29827,12500000.0
2009-04-10 08:27:00,3.29971,3.30366,3.29971,3.30089,6250000.0
2009-04-10 08:28:00,3.30091,3.30365,3.2977,3.30149,8750000.0
2009-04-10 08:29:00,3.30144,3.30385,3.29901,3.30258,7630000.0
2009-04-10 08:30:00,3.30147,3.30263,3.3001,3.30062,9260000.0
2009-04-10 08:31:00,3.30071,3.30342,3.30002,3.30342,11380000.0
2009-04-10 08:32:00,3.29941,3.30224,3.29686,3.3017,7250000.0
2009-04-10 08:33:00,3.30075,3.30315,3.29969,3.30159,9000000.0
2009-04-10 08:34:00,3.29962,3.30008,3.29697,3.29697,6500000.0
2009-04-10 08:35:00,3.29993,3.30012,3.29695,3.29823,17250000.0
2009-04-10 08:36:00,3.29969,3.30026,3.29969,3.30026,6750000.0
2009-04-10 08:37:00,3.29828,3.30277,3.29828,3.30202,11500000.0
2009-04-10 08:38:00,3.30373,3.30447,3.30059,3.30068,6250000.0
2009-04-10 08:39:00,3.30008,3.30183,3.29825,3.29825,6000000.0
2009-04-10 08:40:00,3.29806,3.30327,3.29806,3.30297,10250000.0
2009-04-10 08:41:00,3.30125,3.30564,3.3008,3.3008,7130000.0
2009-04-10 08:42:00,3.30425,3.30756,3.30194,3.30756,9750000.0
2009-04-10 08:43:00,3.30419,3.30636,3.30207,3.30418,7880000.0
2009-04-10 08:44:00,3.30363,3.30607,3.30191,3.3041,9750000.0
2009-04-10 08:45:00,3.30416,3.30636,3.30158,3.30397,11000000.0
2009-04-10 08:46:00,3.30482,3.30533,3.30008,3.30389,10500000.0
2009-04-10 08:47:00,3.30068,3.30239,3.29511,3.29511,7250000.0
2009-04-10 08:48:00,3.29487,3.30319,3.29487,3.3023,11500000.0
2009-04-10 08:49:00,3.30406,3.30625,3.3032,3.30458,14000000.0
2009-04-10 08:50:00,3.30379,3.30619,3.30379,3.30464,7750000.0
2009-04-10 08:51:00,3.30464,3.30649,3.29975,3.30176,9750000.0
2009-04-10 08:52:00,3.30071,3.30609,3.30071,3.3041,5630000.0
2009-04-10 08:53:00,3.3037,3.30659,3.30153,3.30333,16750000.0
2009-04-10 08:54:00,3.30246,3.30498,3.30246,3.30351,6000000.0
2009-04-10 08:55:00,3.30256,3.30496,3.30037,3.30496,15130000.0
2009-04-10 08:56:00,3.30424,3.30678,3.30322,3.30468,6000000.0
2009-04-10 08:57:00,3.30432,3.30692,3.3035,3.30501,7000000.0
2009-04-10 08:58:00,3.30292,3.30791,3.30292,3.30559,9500000.0
2009-04-10 08:59:00,3.30568,3.30774,3.3028,3.3028,13750000.0
2009-04-10 09:00:00,3.30524,3.30715,3.30179,3.30538,8630000.0
2009-04-10 09:01:00,3.30547,3.30943,3.30524,3.30634,8000000.0
2009-04-10 09:02:00,3.30573,3.30939,3.30317,3.30317,11250000.0
2009-04-10 09:03:00,3.30583,3.30958,3.30508,3.30958,13500000.0
2009-04-10 09:04:00,3.30412,3.31642,3.30412,3.3155,5500000.0
2009-04-10 09:05:00,3.311,3.31764,3.311,3.316,13750000.0
2009-04-10 09:06:00,3.31635,3.31927,3.3135,3.3138,8000000.0
2009-04-10 09:07:00,3.31562,3.319,3.31522,3.31662,11750000.0
2009-04-10 09:08:00,3.31639,3.31975,3.31364,3.31364,10500000.0
2009-04-10 09:09:00,3.31728,3.31844,3.3161,3.3161,7750000.0
2009-04-10 09:10:00,3.31629,3.32119,3.31585,3.32009,8000000.0
2009-04-10 09:11:00,3.31953,3.32224,3.31736,3.31941,7750000.0
2009-04-10 09:12:00,3.32031,3.32437,3.31991,3.32386,6250000.0
2009-04-10 09:13:00,3.32356,3.3257,3.32103,3.32536,9750000.0
2009-04-10 09:14:00,3.32582,3.32633,3.32,3.32413,7880000.0
2009-04-10 09:15:00,3.32362,3.3241,3.31868,3.32093,9000000.0
2009-04-10 09:16:00,3.32263,3.32395,3.32018,3.3222,8000000.0
2009-04-10 09:17:00,3.32285,3.32443,3.31888,3.32436,8880000.0
2009-04-10 09:18:00,3.32406,3.32487,3.31877,3.32487,10000000.0
2009-04-10 09:19:00,3.3219,3.32438,3.32114,3.32161,10500000.0
2009-04-10 09:20:00,3.32191,3.32477,3.32089,3.32209,13000000.0
2009-04-10 09:21:00,3.32075,3.32468,3.32075,3.32298,10000000.0
2009-04-10 09:22:00,3.32352,3.32546,3.31997,3.323,13750000.0
2009-04-10 09:23:00,3.32402,3.32633,3.32402,3.32546,5880000.0
2009-04-10 09:24:00,3.32602,3.3276,3.32355,3.32544,10250000.0
2009-04-10 09:25:00,3.32612,3.3271,3.325,3.325,8750000.0
2009-04-10 09:26:00,3.32631,3.32988,3.32331,3.32734,12750000.0
2009-04-10 09:27:00,3.32289,3.32691,3.32099,3.32551,7000000.0
2009-04-10 09:28:00,3.32559,3.3269,3.32391,3.32612,10250000.0
2009-04-10 09:29:00,3.3256,3.32708,3.32325,3.32513,17880000.0
2009-04-10 09:30:00,3.32513,3.32678,3.32068,3.32643,6250000.0
2009-04-10 09:31:00,3.32579,3.32736,3.32324,3.32736,9750000.0
2009-04-10 09:32:00,3.32704,3.32836,3.32565,3.32645,7880000.0
2009-04-10 09:33:00,3.32698,3.32827,3.32436,3.32749,6000000.0
2009-04-10 09:34:00,3.32676,3.32951,3.32676,3.32766,9000000.0
2009-04-10 09:35:00,3.33031,3.33031,3.32687,3.32687,8130000.0
2009-04-10 09:36:00,3.32511,3.33019,3.32511,3.32636,9000000.0
2009-04-10 09:37:00,3.32783,3.33033,3.32697,3.32982,7250000.0
2009-04-10 09:38:00,3.32808,3.33051,3.32698,3.32867,13250000.0
2009-04-10 09:39:00,3.32901,3.33208,3.32766,3.33033,13000000.0
2009-04-10 09:40:00,3.32936,3.32991,3.32362,3.32683,12750000.0
2009-04-10 09:41:00,3.32668,3.32778,3.32283,3.32514,9000000.0
2009-04-10 09:42:00,3.32658,3.32971,3.3247,3.327,10500000.0
2009-04-10 09:43:00,3.32896,3.33128,3.32656,3.32992,6750000.0
2009-04-10 09:44:00,3.32974,3.33192,3.32931,3.33058,9000000.0
2009-04-10 09:45:00,3.32974,3.33461,3.32741,3.33272,16750000.0
2009-04-10 09:46:00,3.33186,3.33517,3.33186,3.33517,8500000.0
2009-04-10 09:47:00,3.33358,3.33378,3.32663,3.32878,7750000.0
2009-04-10 09:48:00,3.33306,3.33391,3.33139,3.33158,8000000.0
2009-04-10 09:49:00,3.33111,3.33448,3.33111,3.33387,6000000.0
2009-04-10 09:50:00,3.33178,3.33178,3.32678,3.33128,6000000.0
2009-04-10 09:51:00,3.32953,3.33054,3.32784,3.32784,9000000.0
2009-04-10 09:52:00,3.32756,3.33005,3.32657,3.32825,9250000.0
2009-04-10 09:53:00,3.33031,3.33071,3.32941,3.32969,10750000.0
2009-04-10 09:54:00,3.32867,3.33185,3.32714,3.33118,9500000.0
2009-04-10 09:55:00,3.32943,3.33092,3.32553,3.32692,10250000.0
2009-04-10 09:56:00,3.32518,3.32998,3.32518,3.32878,9500000.0
2009-04-10 09:57:00,3.32925,3.32999,3.32336,3.32588,11750000.0
2009-04-10 09:58:00,3.32407,3.32637,3.32044,3.32637,10000000.0
2009-04-10 09:59:00,3.32578,3.32836,3.32437,3.32491,9000000.0
2009-04-10 10:00:00,3.32586,3.3282,3.3252,3.3252,11500000.0
2009-04-10 10:01:00,3.32663,3.32722,3.3227,3.3237,8000000.0
2009-04-10 10:02:00,3.32558,3.32678,3.32317,3.32578,14500000.0
2009-04-10 10:03:00,3.32436,3.32743,3.32326,3.32664,12750000.0
2009-04-10 10:04:00,3.32639,3.32655,3.323,3.32586,8250000.0
2009-04-10 10:05:00,3.32649,3.32654,3.31944,3.32604,13000000.0
2009-04-10 10:06:00,3.32444,3.32588,3.32385,3.32385,6000000.0
2009-04-10 10:07:00,3.32331,3.32609,3.32218,3.32546,9250000.0
2009-04-10 10:08:00,3.32362,3.32742,3.32274,3.32742,8750000.0
2009-04-10 10:09:00,3.32672,3.32743,3.3219,3.32475,15630000.0
2009-04-10 10:10:00,3.32561,3.32668,3.32311,3.32429,9750000.0
2009-04-10 10:11:00,3.32559,3.32665,3.32244,3.32244,6000000.0
2009-04-10 10:12:00,3.32622,3.32647,3.32418,3.32453,9750000.0
2009-04-10 10:13:00,3.32588,3.32611,3.32198,3.32198,9500000.0
2009-04-10 10:14:00,3.32405,3.3255,3.32083,3.32261,12250000.0
2009-04-10 10:15:00,3.32068,3.32578,3.31977,3.32441,12250000.0
2009-04-10 10:16:00,3.32398,3.32568,3.32245,3.32245,5500000.0
2009-04-10 10:17:00,3.32475,3.32665,3.3199,3.32665,6750000.0
2009-04-10 10:18:00,3.32313,3.32544,3.3216,3.32226,6250000.0
2009-04-10 10:19:00,3.32314,3.32314,3.31982,3.32187,7000000.0
2009-04-10 10:20:00,3.32114,3.32249,3.31708,3.31831,8750000.0
2009-04-10 10:21:00,3.31982,3.32264,3.31778,3.32095,9630000.0
2009-04-10 10:22:00,3.32114,3.32165,3.3183,3.32023,7750000.0
2009-04-10 10:23:00,3.31898,3.322,3.31898,3.32077,13000000.0
2009-04-10 10:24:00,3.32012,3.32249,3.31914,3.32074,7130000.0
2009-04-10 10:25:00,3.32247,3.32317,3.3195,3.32134,6750000.0
2009-04-10 10:26:00,3.32378,3.32378,3.32091,3.32091,5250000.0
2009-04-10 10:27:00,3.32117,3.32338,3.3174,3.32208,7750000.0
2009-04-10 10:28:00,3.31944,3.32416,3.31944,3.32183,10130000.0
2009-04-10 10:29:00,3.32217,3.32329,3.32146,3.32146,7250000.0
2009-04-10 10:30:00,3.31999,3.32297,3.31341,3.31547,9880000.0
2009-04-10 10:31:00,3.32068,3.32332,3.31944,3.32019,8750000.0
2009-04-10 10:32:00,3.3227,3.32285,3.31876,3.32026,12000000.0
2009-04-10 10:33:00,3.32136,3.32193,3.31541,3.31845,11500000.0
2009-04-10 10:34:00,3.31943,3.32115,3.31564,3.32115,7880000.0
2009-04-10 10:35:00,3.31996,3.32011,3.31503,3.31511,13000000.0
2009-04-10 10:36:00,3.31778,3.31926,3.31496,3.31735,12130000.0
2009-04-10 10:37:00,3.31879,3.31884,3.31322,3.31322,12000000.0
2009-04-10 10:38:00,3.31581,3.3181,3.31249,3.31464,5500000.0
2009-04-10 10:39:00,3.3164,3.31816,3.31588,3.31652,6750000.0
2009-04-10 10:40:00,3.31869,3.31876,3.31275,3.31275,9250000.0
2009-04-10 10:41:00,3.31207,3.31588,3.31092,3.31092,5880000.0
2009-04-10 10:42:00,3.31604,3.31604,3.31213,3.31213,14500000.0
2009-04-10 10:43:00,3.31478,3.31484,3.31213,3.31213,11380000.0
2009-04-10 10:44:00,3.31462,3.31524,3.30763,3.3125,10000000.0
2009-04-10 10:45:00,3.31363,3.3148,3.30871,3.31233,9500000.0
2009-04-10 10:46:00,3.31408,3.31562,3.31153,3.31562,13000000.0
2009-04-10 10:47:00,3.31479,3.31546,3.31078,3.31546,11130000.0
2009-04-10 10:48:00,3.31573,3.31573,3.3134,3.31384,8130000.0
2009-04-10 10:49:00,3.31363,3.31617,3.31129,3.31434,13500000.0
2009-04-10 10:50:00,3.31343,3.31729,3.31236,3.31489,7000000.0
2009-04-10 10:51:00,3.3162,3.31946,3.31606,3.31846,14000000.0
2009-04-10 10:52:00,3.31568,3.3199,3.31568,3.3199,7500000.0
2009-04-10 10:53:00,3.31806,3.31912,3.31647,3.31647,7500000.0
2009-04-10 10:54:00,3.31892,3.32002,3.315,3.31759,7750000.0
2009-04-10 10:55:00,3.31669,3.31887,3.31586,3.31887,11750000.0
2009-04-10 10:56:00,3.31821,3.31839,3.3129,3.31565,9500000.0
2009-04-10 10:57:00,3.31694,3.31861,3.31605,3.31855,6750000.0
2009-04-10 10:58:00,3.31848,3.31938,3.31423,3.316,13010000.0
2009-04-10 10:59:00,3.31601,3.31682,3.31386,3.31386,8750000.0
2009-04-10 11:00:00,3.31304,3.31519,3.31243,3.31372,8000000.0
2009-04-10 11:01:00,3.31325,3.31499,3.30958,3.31171,10880000.0
2009-04-10 11:02:00,3.31475,3.31475,3.31289,3.31416,10000000.0
2009-04-10 11:03:00,3.31357,3.31413,3.31077,3.31239,12000000.0
2009-04-10 11:04:00,3.3127,3.31492,3.31068,3.31437,8500000.0
2009-04-10 11:05:00,3.31459,3.31459,3.31126,3.31126,8250000.0
2009-04-10 11:06:00,3.31324,3.3138,3.3079,3.31211,13000000.0
2009-04-10 11:07:00,3.31418,3.31435,3.3122,3.31435,8250000.0
2009-04-10 11:08:00,3.31468,3.31516,3.31191,3.31358,8250000.0
2009-04-10 11:09:00,3.31352,3.31565,3.31197,3.31197,6500000.0
2009-04-10 11:10:00,3.31523,3.31537,3.31241,3.31357,10250000.0
2009-04-10 11:11:00,3.31383,3.31686,3.31383,3.31686,5500000.0
2009-04-10 11:12:00,3.31538,3.3172,3.31311,3.31679,12750000.0
2009-04-10 11:13:00,3.31584,3.31584,3.31199,3.31388,9500000.0
2009-04-10 11:14:00,3.31292,3.31738,3.31292,3.31334,10250000.0
2009-04-10 11:15:00,3.31564,3.31713,3.3144,3.31457,9000000.0
2009-04-10 11:16:00,3.31291,3.31597,3.31291,3.3153,14000000.0
2009-04-10 11:17:00,3.31534,3.31606,3.3118,3.31606,6500000.0
2009-04-10 11:18:00,3.31151,3.31697,3.31151,3.31697,6000000.0
2009-04-10 11:19:00,3.31473,3.31562,3.3124,3.31496,7500000.0
2009-04-10 11:20:00,3.31234,3.31634,3.31137,3.31546,7500000.0
2009-04-10 11:21:00,3.31405,3.31675,3.31132,3.31532,10000000.0
2009-04-10 11:22:00,3.31741,3.31741,3.31291,3.31464,7750000.0
2009-04-10 11:23:00,3.31385,3.31707,3.31091,3.31707,10880000.0
2009-04-10 11:24:00,3.31653,3.31766,3.31167,3.31574,14500000.0
2009-04-10 11:25:00,3.31458,3.31604,3.31169,3.31169,16250000.0
2009-04-10 11:26:00,3.31465,3.31665,3.31239,3.31665,8750000.0
2009-04-10 11:27:00,3.31467,3.31566,3.31059,3.31566,7000000.0
2009-04-10 11:28:00,3.31375,3.31641,3.31244,3.31452,6500000.0
2009-04-10 11:29:00,3.31555,3.31629,3.31229,3.3153,7000000.0
2009-04-10 11:30:00,3.31677,3.31677,3.31407,3.31556,6250000.0
2009-04-10 11:31:00,3.31726,3.31726,3.31334,3.31447,12500000.0
2009-04-10 11:32:00,3.3131,3.31679,3.31176,3.31441,11500000.0
2009-04-10 11:33:00,3.31685,3.31757,3.31458,3.31458,13380000.0
2009-04-10 11:34:00,3.31505,3.31869,3.31472,3.31808,5750000.0
2009-04-10 11:35:00,3.31488,3.31771,3.31488,3.31771,7750000.0
2009-04-10 11:36:00,3.31735,3.31794,3.31167,3.31538,9000000.0
2009-04-10 11:37:00,3.31827,3.31869,3.31499,3.31733,11250000.0
2009-04-10 11:38:00,3.31523,3.3185,3.31523,3.31649,11000000.0
2009-04-10 11:39:00,3.31645,3.31835,3.3143,3.3143,13250000.0
2009-04-10 11:40:00,3.31412,3.31747,3.31388,3.31606,7000000.0
2009-04-10 11:41:00,3.31391,3.31685,3.30925,3.31586,5250000.0
2009-04-10 11:42:00,3.31632,3.3179,3.31365,3.31506,14250000.0
2009-04-10 11:43:00,3.31752,3.31852,3.3155,3.31563,9000000.0
2009-04-10 11:44:00,3.31682,3.31847,3.31463,3.31544,6500000.0
2009-04-10 11:45:00,3.31638,3.31786,3.31495,3.31495,14000000.0
2009-04-10 11:46:00,3.31729,3.3186,3.3154,3.31792,8380000.0
2009-04-10 11:47:00,3.31823,3.31995,3.31572,3.31659,8500000.0
2009-04-10 11:48:00,3.31798,3.31941,3.31711,3.31883,5250000.0
2009-04-10 11:49:00,3.31715,3.31866,3.31278,3.31778,12750000.0
2009-04-10 11:50:00,3.31866,3.31866,3.31479,3.31775,7000000.0
2009-04-10 11:51:00,3.31545,3.31918,3.31339,3.31688,13380000.0
2009-04-10 11:52:00,3.31672,3.31887,3.31442,3.31797,18250000.0
2009-04-10 11:53:00,3.31807,3.31807,3.31313,3.31675,11500000.0
2009-04-10 11:54:00,3.3156,3.317,3.31558,3.31659,10750000.0
2009-04-10 11:55:00,3.31652,3.31851,3.31322,3.31851,10000000.0
2009-04-10 11:56:00,3.31773,3.31787,3.31462,3.31784,9500000.0
2009-04-10 11:57:00,3.31648,3.31863,3.31344,3.31863,10750000.0
2009-04-10 11:58:00,3.31656,3.31813,3.31408,3.31469,6630000.0
2009-04-10 11:59:00,3.31647,3.31801,3.31598,3.31801,9500000.0
2009-04-10 12:00:00,3.31687,3.31766,3.31577,3.31766,10250000.0
2009-04-10 12:01:00,3.31663,3.31812,3.314,3.31812,9500000.0
2009-04-10 12:02:00,3.31753,3.31839,3.31442,3.31606,9000000.0
2009-04-10 12:03:00,3.31722,3.31798,3.31307,3.31603,5500000.0
2009-04-10 12:04:00,3.31658,3.31842,3.31486,3.31626,6630000.0
2009-04-10 12:05:00,3.31626,3.31902,3.31613,3.31889,6250000.0
2009-04-10 12:06:00,3.31717,3.31884,3.31429,3.31525,10500000.0
2009-04-10 12:07:00,3.3173,3.31773,3.31608,3.31753,10000000.0
2009-04-10 12:08:00,3.31624,3.31699,3.31382,3.31636,7000000.0
2009-04-10 12:09:00,3.31688,3.31776,3.3138,3.31437,7750000.0
2009-04-10 12:10:00,3.31747,3.31747,3.30936,3.31499,8500000.0
2009-04-10 12:11:00,3.31549,3.31652,3.31084,3.3132,8500000.0
2009-04-10 12:12:00,3.31359,3.31783,3.31292,3.31783,9500000.0
2009-04-10 12:13:00,3.31063,3.31653,3.31063,3.31653,6000000.0
2009-04-10 12:14:00,3.31489,3.322,3.31333,3.31547,7750000.0
2009-04-10 12:15:00,3.3156,3.31774,3.31491,3.31491,8500000.0
2009-04-10 12:16:00,3.31464,3.31728,3.31212,3.31567,11500000.0
2009-04-10 12:17:00,3.3171,3.3176,3.31159,3.31734,9750000.0
2009-04-10 12:18:00,3.31671,3.31714,3.31092,3.31631,9500000.0
2009-04-10 12:19:00,3.31613,3.31731,3.3142,3.3142,7000000.0
2009-04-10 12:20:00,3.31271,3.31535,3.31005,3.31426,7750000.0
2009-04-10 12:21:00,3.31392,3.31653,3.3118,3.31445,13750000.0
2009-04-10 12:22:00,3.31301,3.31522,3.31051,3.31495,8000000.0
2009-04-10 12:23:00,3.31474,3.31638,3.31234,3.31638,11380000.0
2009-04-10 12:24:00,3.31389,3.31723,3.31389,3.31711,9750000.0
2009-04-10 12:25:00,3.31535,3.31745,3.31338,3.3164,6500000.0
2009-04-10 12:26:00,3.31033,3.31729,3.3103,3.31729,10000000.0
2009-04-10 12:27:00,3.31488,3.31488,3.31283,3.31472,9500000.0
2009-04-10 12:28:00,3.31493,3.31667,3.31222,3.31414,8750000.0
2009-04-10 12:29:00,3.31496,3.31767,3.31267,3.31267,8250000.0
2009-04-10 12:30:00,3.31407,3.3167,3.31207,3.31207,6500000.0
2009-04-10 12:31:00,3.31789,3.31789,3.31509,3.31509,8500000.0
2009-04-10 12:32:00,3.3165,3.31857,3.31272,3.31593,6500000.0
2009-04-10 12:33:00,3.31711,3.32127,3.31562,3.31768,6000000.0
2009-04-10 12:34:00,3.32,3.32011,3.31445,3.31876,11250000.0
2009-04-10 12:35:00,3.31748,3.32128,3.31604,3.31939,6500000.0
2009-04-10 12:36:00,3.31878,3.32171,3.31736,3.32147,9880000.0
2009-04-10 12:37:00,3.32131,3.32198,3.31836,3.31861,9130000.0
2009-04-10 12:38:00,3.32045,3.32045,3.31523,3.31523,8750000.0
2009-04-10 12:39:00,3.31964,3.32086,3.31707,3.31791,6750000.0
2009-04-10 12:41:00,3.31793,3.31793,3.31418,3.31418,8380000.0
2009-04-10 12:42:00,3.31953,3.32148,3.3195,3.3206,6750000.0
2009-04-10 12:43:00,3.32099,3.32479,3.32093,3.32194,16750000.0
2009-04-10 12:44:00,3.32398,3.32401,3.31809,3.32287,7880000.0
2009-04-10 12:45:00,3.32486,3.32486,3.32019,3.32278,12750000.0
2009-04-10 12:46:00,3.32417,3.3256,3.3231,3.32417,5250000.0
2009-04-10 12:47:00,3.32253,3.32416,3.31944,3.32408,5250000.0
2009-04-10 12:48:00,3.3246,3.32582,3.32139,3.32348,7880000.0
2009-04-10 12:49:00,3.32426,3.3257,3.31875,3.31906,11250000.0
2009-04-10 12:50:00,3.31797,3.32214,3.31797,3.32124,10750000.0
2009-04-10 12:51:00,3.31973,3.32286,3.31775,3.32266,8000000.0
2009-04-10 12:52:00,3.32092,3.32209,3.31677,3.31677,7500000.0
2009-04-10 12:53:00,3.3198,3.32257,3.31799,3.32257,9000000.0
2009-04-10 12:54:00,3.32073,3.32279,3.31956,3.32019,13010000.0
2009-04-10 12:55:00,3.31819,3.32198,3.31742,3.32032,8750000.0
2009-04-10 12:56:00,3.31869,3.32147,3.3155,3.31998,11250000.0
2009-04-10 12:57:00,3.31798,3.32096,3.31721,3.32061,11000000.0
2009-04-10 12:58:00,3.31654,3.322,3.31654,3.32196,5250000.0
2009-04-10 12:59:00,3.3186,3.32178,3.3186,3.32054,13750000.0
2009-04-10 13:00:00,3.32064,3.32316,3.31825,3.32058,7500000.0
2009-04-10 13:01:00,3.32086,3.32367,3.31995,3.31995,9630000.0
2009-04-10 13:02:00,3.32075,3.32464,3.31744,3.32464,8500000.0
2009-04-10 13:03:00,3.31703,3.32316,3.31703,3.32256,16250000.0
2009-04-10 13:04:00,3.32134,3.32278,3.32068,3.32069,9250000.0
2009-04-10 13:05:00,3.31703,3.32321,3.31703,3.32125,13750000.0
2009-04-10 13:06:00,3.31852,3.32212,3.31739,3.31739,6000000.0
2009-04-10 13:07:00,3.31544,3.32183,3.31544,3.31829,10880000.0
2009-04-10 13:08:00,3.32096,3.32138,3.31922,3.31946,7500000.0
2009-04-10 13:09:00,3.31691,3.32142,3.31691,3.31896,7500000.0
2009-04-10 13:10:00,3.31973,3.32127,3.3187,3.31918,15250000.0
2009-04-10 13:11:00,3.3179,3.32139,3.31519,3.32139,8500000.0
2009-04-10 13:12:00,3.31832,3.31833,3.31652,3.31831,7750000.0
2009-04-10 13:13:00,3.31561,3.3181,3.31411,3.31801,11250000.0
2009-04-10 13:14:00,3.31791,3.32109,3.31656,3.31842,7500000.0
2009-04-10 13:15:00,3.31891,3.32099,3.31824,3.31824,8500000.0
2009-04-10 13:16:00,3.31763,3.32115,3.31529,3.31947,11880000.0
2009-04-10 13:17:00,3.32014,3.32137,3.31852,3.32137,11250000.0
2009-04-10 13:18:00,3.31922,3.32169,3.31765,3.32169,8750000.0
2009-04-10 13:19:00,3.32128,3.32128,3.31617,3.31918,7880000.0
2009-04-10 13:20:00,3.31457,3.32174,3.31457,3.31736,10750000.0
2009-04-10 13:21:00,3.31716,3.32178,3.31716,3.32178,12250000.0
2009-04-10 13:22:00,3.32241,3.32246,3.31745,3.31745,9380000.0
2009-04-10 13:23:00,3.3201,3.32359,3.31782,3.32289,10880000.0
2009-04-10 13:24:00,3.32211,3.32392,3.31992,3.3234,10630000.0
2009-04-10 13:25:00,3.32016,3.32278,3.31821,3.32278,13250000.0
2009-04-10 13:26:00,3.31981,3.32243,3.31974,3.32198,7750000.0
2009-04-10 13:27:00,3.32005,3.3219,3.31744,3.32188,10750000.0
2009-04-10 13:28:00,3.31921,3.32269,3.31921,3.32111,8500000.0
2009-04-10 13:29:00,3.3203,3.32171,3.31651,3.31651,10000000.0
2009-04-10 13:30:00,3.31687,3.32164,3.31687,3.32164,6000000.0
2009-04-10 13:31:00,3.31468,3.31965,3.31468,3.31791,6000000.0
2009-04-10 13:32:00,3.31837,3.31939,3.31741,3.31741,6000000.0
2009-04-10 13:33:00,3.31912,3.31993,3.31255,3.31993,14000000.0
2009-04-10 13:34:00,3.31916,3.31932,3.3171,3.31913,7750000.0
2009-04-10 13:35:00,3.31858,3.31986,3.31462,3.31986,10750000.0
2009-04-10 13:36:00,3.3165,3.32013,3.3165,3.31992,10000000.0
2009-04-10 13:37:00,3.31627,3.31965,3.31578,3.31578,6750000.0
2009-04-10 13:38:00,3.3195,3.32034,3.31716,3.31764,15500000.0
2009-04-10 13:39:00,3.31738,3.31943,3.31202,3.31202,8250000.0
2009-04-10 13:40:00,3.31979,3.31979,3.31411,3.31561,17000000.0
2009-04-10 13:41:00,3.31923,3.31923,3.31472,3.31721,11000000.0
2009-04-10 13:42:00,3.31917,3.31917,3.31436,3.31549,13750000.0
2009-04-10 13:43:00,3.31665,3.31889,3.31405,3.31653,12250000.0
2009-04-10 13:44:00,3.31965,3.32009,3.3154,3.31722,12000000.0
2009-04-10 13:45:00,3.31874,3.32085,3.31665,3.32069,6000000.0
2009-04-10 13:46:00,3.31932,3.32025,3.31618,3.31701,8500000.0
2009-04-10 13:47:00,3.31666,3.32049,3.31666,3.31832,10880000.0
2009-04-10 13:48:00,3.32097,3.32097,3.31556,3.31889,11000000.0
2009-04-10 13:49:00,3.31645,3.3202,3.31458,3.31763,15750000.0
2009-04-10 13:50:00,3.31791,3.32039,3.31768,3.32029,5750000.0
2009-04-10 13:51:00,3.32083,3.32286,3.31452,3.32109,10250000.0
2009-04-10 13:52:00,3.32134,3.32281,3.3183,3.32281,6750000.0
2009-04-10 13:53:00,3.31561,3.32036,3.31561,3.31832,9000000.0
2009-04-10 13:54:00,3.31832,3.31856,3.31519,3.31758,6500000.0
2009-04-10 13:55:00,3.32011,3.32088,3.31498,3.32088,7000000.0
2009-04-10 13:56:00,3.31677,3.31986,3.31507,3.31712,9250000.0
2009-04-10 13:57:00,3.32115,3.32115,3.3183,3.32079,10500000.0
2009-04-10 13:58:00,3.31871,3.32112,3.31814,3.31858,11500000.0
2009-04-10 13:59:00,3.31807,3.32035,3.31258,3.31258,10250000.0
2009-04-10 14:00:00,3.3203,3.32119,3.31807,3.31807,7750000.0
2009-04-10 14:01:00,3.31842,3.32015,3.31465,3.31574,8630000.0
2009-04-10 14:02:00,3.31413,3.31853,3.31413,3.31853,10630000.0
2009-04-10 14:03:00,3.31811,3.3194,3.31481,3.31877,8500000.0
2009-04-10 14:04:00,3.31662,3.31948,3.31662,3.31743,12750000.0
2009-04-10 14:05:00,3.31673,3.32011,3.31673,3.32011,5500000.0
2009-04-10 14:06:00,3.31754,3.32074,3.31397,3.31732,6500000.0
2009-04-10 14:07:00,3.32014,3.3204,3.31647,3.31767,10000000.0
2009-04-10 14:08:00,3.31965,3.32088,3.31694,3.32088,9750000.0
2009-04-10 14:09:00,3.32065,3.32069,3.3182,3.31959,9630000.0
2009-04-10 14:10:00,3.31932,3.32147,3.31708,3.32125,5500000.0
2009-04-10 14:11:00,3.32142,3.3216,3.31561,3.31793,13750000.0
2009-04-10 14:12:00,3.32031,3.3207,3.31506,3.31506,8500000.0
2009-04-10 14:13:00,3.31712,3.32132,3.31679,3.3211,8250000.0
2009-04-10 14:14:00,3.31762,3.32041,3.31358,3.31358,10500000.0
2009-04-10 14:15:00,3.31917,3.31968,3.31535,3.317,10000000.0
2009-04-10 14:16:00,3.31661,3.31961,3.31642,3.31929,7250000.0
2009-04-10 14:17:00,3.31889,3.31914,3.3167,3.31914,11250000.0
2009-04-10 14:18:00,3.31987,3.31987,3.31654,3.31769,11250000.0
2009-04-10 14:19:00,3.31883,3.32343,3.31815,3.31815,5250000.0
2009-04-10 14:20:00,3.31379,3.32036,3.31379,3.3182,7000000.0
2009-04-10 14:21:00,3.31959,3.32102,3.31601,3.32102,7500000.0
2009-04-10 14:22:00,3.31815,3.32112,3.31682,3.32112,9500000.0
2009-04-10 14:23:00,3.32,3.32172,3.31639,3.31874,10000000.0
2009-04-10 14:24:00,3.31953,3.32084,3.31572,3.31896,11250000.0
2009-04-10 14:25:00,3.32122,3.32122,3.31544,3.31988,9500000.0
2009-04-10 14:26:00,3.31857,3.32024,3.31504,3.31595,8000000.0
2009-04-10 14:27:00,3.31777,3.31993,3.31531,3.31826,7000000.0
2009-04-10 14:28:00,3.31659,3.31864,3.31337,3.31337,10500000.0
2009-04-10 14:29:00,3.31755,3.32017,3.31472,3.31724,8000000.0
2009-04-10 14:30:00,3.31795,3.32118,3.31466,3.31466,5250000.0
2009-04-10 14:31:00,3.31725,3.32068,3.31617,3.31996,10750000.0
2009-04-10 14:32:00,3.31969,3.32029,3.31721,3.31992,12000000.0
2009-04-10 14:33:00,3.31919,3.32151,3.31864,3.32151,10130000.0
2009-04-10 14:34:00,3.31901,3.32038,3.31718,3.31758,10250000.0
2009-04-10 14:35:00,3.32033,3.32168,3.31722,3.32168,16750000.0
2009-04-10 14:36:00,3.31821,3.32057,3.31577,3.31823,14750000.0
2009-04-10 14:37:00,3.3205,3.3214,3.31913,3.32047,10750000.0
2009-04-10 14:38:00,3.31893,3.31994,3.31497,3.31711,9250000.0
2009-04-10 14:39:00,3.31977,3.31985,3.3172,3.3172,7500000.0
2009-04-10 14:40:00,3.31754,3.31928,3.31458,3.31704,9880000.0
2009-04-10 14:41:00,3.31951,3.32032,3.3166,3.32032,6250000.0
2009-04-10 14:42:00,3.31949,3.32031,3.3179,3.3179,6250000.0
2009-04-10 14:43:00,3.31755,3.32008,3.31342,3.31686,9500000.0
2009-04-10 14:44:00,3.31518,3.3199,3.31423,3.31891,5250000.0
2009-04-10 14:45:00,3.32029,3.32068,3.3174,3.31912,7750000.0
2009-04-10 14:46:00,3.32011,3.3211,3.31712,3.31806,9500000.0
2009-04-10 14:47:00,3.32021,3.32021,3.31648,3.3197,7750000.0
2009-04-10 14:48:00,3.31927,3.32055,3.31613,3.31829,10250000.0
2009-04-10 14:49:00,3.32058,3.32058,3.31664,3.31935,10750000.0
2009-04-10 14:50:00,3.31557,3.32032,3.31557,3.31723,9250000.0
2009-04-10 14:51:00,3.31798,3.31991,3.31649,3.31991,8000000.0
2009-04-10 14:52:00,3.31833,3.32329,3.31627,3.3189,10250000.0
2009-04-10 14:53:00,3.32312,3.32312,3.3196,3.32021,8000000.0
2009-04-10 14:54:00,3.3227,3.32443,3.31946,3.31946,11250000.0
2009-04-10 14:55:00,3.32038,3.32275,3.31888,3.32275,12500000.0
2009-04-10 14:56:00,3.32148,3.32442,3.31831,3.32416,11250000.0
2009-04-10 14:57:00,3.31953,3.32418,3.31953,3.32418,9250000.0
2009-04-10 14:58:00,3.3224,3.32482,3.3224,3.32347,11500000.0
2009-04-10 14:59:00,3.32466,3.32468,3.3227,3.32423,8500000.0
2009-04-10 15:00:00,3.32427,3.32457,3.32143,3.32248,10250000.0
2009-04-10 15:01:00,3.32241,3.3248,3.32002,3.32378,9640000.0
2009-04-10 15:02:00,3.32546,3.32546,3.31815,3.32122,11500000.0
2009-04-10 15:03:00,3.31852,3.32498,3.3176,3.3207,11880000.0
2009-04-10 15:04:00,3.32464,3.32762,3.32194,3.32262,11630000.0
2009-04-10 15:05:00,3.32441,3.32508,3.32232,3.32247,9000000.0
2009-04-10 15:06:00,3.32431,3.32431,3.32082,3.32185,6250000.0
2009-04-10 15:07:00,3.32015,3.32492,3.32015,3.324,5250000.0
2009-04-10 15:08:00,3.3224,3.3229,3.31976,3.3229,9000000.0
2009-04-10 15:09:00,3.32108,3.32247,3.31861,3.32072,11250000.0
2009-04-10 15:10:00,3.32054,3.32263,3.31901,3.32021,7000000.0
2009-04-10 15:11:00,3.3226,3.32266,3.31929,3.32052,11250000.0
2009-04-10 15:12:00,3.32331,3.32331,3.31925,3.32287,11500000.0
2009-04-10 15:13:00,3.31723,3.32407,3.31723,3.32121,9500000.0
2009-04-10 15:14:00,3.32234,3.32234,3.31751,3.31751,8000000.0
2009-04-10 15:15:00,3.32128,3.32302,3.31882,3.31882,11250000.0
2009-04-10 15:16:00,3.32183,3.32317,3.32065,3.32065,6750000.0
2009-04-10 15:17:00,3.32177,3.32328,3.31821,3.32276,15500000.0
2009-04-10 15:18:00,3.32049,3.32437,3.31992,3.32228,5130000.0
2009-04-10 15:19:00,3.32357,3.3237,3.31773,3.31773,6750000.0
2009-04-10 15:20:00,3.32393,3.32393,3.3197,3.32281,6250000.0
2009-04-10 15:21:00,3.32335,3.32408,3.31686,3.32121,13500000.0
2009-04-10 15:22:00,3.3235,3.3235,3.31696,3.32082,11250000.0
2009-04-10 15:23:00,3.32274,3.32298,3.32043,3.32242,7500000.0
2009-04-10 15:24:00,3.32098,3.32327,3.31842,3.32077,12500000.0
2009-04-10 15:25:00,3.32379,3.32379,3.32051,3.32161,9500000.0
2009-04-10 15:26:00,3.32361,3.32407,3.32043,3.32155,13630000.0
2009-04-10 15:27:00,3.32392,3.32453,3.32133,3.32339,6000000.0
2009-04-10 15:28:00,3.32231,3.3228,3.3203,3.32048,5500000.0
2009-04-10 15:29:00,3.32134,3.32414,3.31967,3.32406,5750000.0
2009-04-10 15:30:00,3.32337,3.324,3.32004,3.324,8500000.0
2009-04-10 15:31:00,3.32216,3.3245,3.32013,3.32013,9000000.0
2009-04-10 15:32:00,3.32009,3.32035,3.31583,3.32035,14130000.0
2009-04-10 15:33:00,3.31824,3.32148,3.31734,3.32148,7000000.0
2009-04-10 15:34:00,3.31893,3.32067,3.318,3.32067,5130000.0
2009-04-10 15:35:00,3.32038,3.32101,3.31786,3.31786,9250000.0
2009-04-10 15:36:00,3.31983,3.32017,3.31481,3.31885,13750000.0
2009-04-10 15:37:00,3.31985,3.31985,3.31573,3.31718,6000000.0
2009-04-10 15:38:00,3.31589,3.31875,3.31381,3.31875,11250000.0
2009-04-10 15:39:00,3.32108,3.32108,3.31394,3.31737,9750000.0
2009-04-10 15:40:00,3.31705,3.32025,3.31209,3.3177,15750000.0
2009-04-10 15:41:00,3.31499,3.31956,3.31467,3.31467,6380000.0
2009-04-10 15:42:00,3.31784,3.31981,3.31777,3.31803,7750000.0
2009-04-10 15:43:00,3.3182,3.32015,3.31666,3.32015,7750000.0
2009-04-10 15:44:00,3.32032,3.32033,3.31699,3.31699,8500000.0
2009-04-10 15:45:00,3.31912,3.31912,3.31397,3.31901,9500000.0
2009-04-10 15:46:00,3.32022,3.32022,3.31641,3.31897,12750000.0
2009-04-10 15:47:00,3.31928,3.3201,3.31666,3.31666,11250000.0
2009-04-10 15:48:00,3.31919,3.3206,3.3179,3.3206,7500000.0
2009-04-10 15:49:00,3.3209,3.3209,3.31377,3.31824,8250000.0
2009-04-10 15:50:00,3.32005,3.32061,3.31597,3.32061,10250000.0
2009-04-10 15:51:00,3.31978,3.31998,3.31553,3.31988,9250000.0
2009-04-10 15:52:00,3.31419,3.31996,3.31419,3.31972,7250000.0
2009-04-10 15:53:00,3.32073,3.32092,3.31717,3.3202,8000000.0
2009-04-10 15:54:00,3.32048,3.32048,3.31316,3.31789,7750000.0
2009-04-10 15:55:00,3.32006,3.32041,3.3156,3.32019,9750000.0
2009-04-10 15:56:00,3.31735,3.31924,3.31638,3.31781,10500000.0
2009-04-10 15:57:00,3.32138,3.32138,3.31412,3.31564,10750000.0
2009-04-10 15:58:00,3.31927,3.31974,3.3145,3.3145,6380000.0
2009-04-10 15:59:00,3.31943,3.32089,3.31558,3.32006,9880000.0
2009-04-10 16:00:00,3.31855,3.32073,3.31743,3.31887,10750000.0
2009-04-10 16:01:00,3.31868,3.32194,3.31758,3.31758,10250000.0
2009-04-10 16:02:00,3.32093,3.32093,3.31424,3.31424,8130000.0
2009-04-10 16:03:00,3.31881,3.3207,3.31826,3.31826,8750000.0
2009-04-10 16:04:00,3.31982,3.32128,3.31847,3.32068,9500000.0
2009-04-10 16:05:00,3.32145,3.32167,3.31632,3.3191,10250000.0
2009-04-10 16:06:00,3.32207,3.32231,3.31917,3.31917,5250000.0
2009-04-10 16:07:00,3.32163,3.32225,3.31958,3.32225,8000000.0
2009-04-10 16:08:00,3.32184,3.32255,3.31947,3.32255,5250000.0
2009-04-10 16:09:00,3.32023,3.3224,3.32004,3.32004,7000000.0
2009-04-10 16:10:00,3.32128,3.32317,3.31881,3.32244,12000000.0
2009-04-10 16:11:00,3.32042,3.32202,3.31747,3.31837,11250000.0
2009-04-10 16:12:00,3.31792,3.32185,3.31686,3.32002,12250000.0
2009-04-10 16:13:00,3.32286,3.32286,3.31998,3.32066,5500000.0
2009-04-10 16:14:00,3.32245,3.32245,3.31806,3.32155,7630000.0
2009-04-10 16:15:00,3.32101,3.32204,3.31873,3.31873,7380000.0
2009-04-10 16:16:00,3.32336,3.32395,3.32016,3.32158,8250000.0
2009-04-10 16:17:00,3.321,3.32229,3.31951,3.32215,6250000.0
2009-04-10 16:18:00,3.32191,3.32253,3.31918,3.32183,7750000.0
2009-04-10 16:19:00,3.32169,3.32216,3.31842,3.31855,16250000.0
2009-04-10 16:20:00,3.3202,3.3229,3.31781,3.3229,13500000.0
2009-04-10 16:21:00,3.31978,3.32154,3.31641,3.31877,7750000.0
2009-04-10 16:22:00,3.32237,3.32237,3.31825,3.31872,10250000.0
2009-04-10 16:23:00,3.32081,3.32206,3.31826,3.32206,10250000.0
2009-04-10 16:24:00,3.32055,3.324,3.31749,3.324,13750000.0
2009-04-10 16:25:00,3.32426,3.32729,3.32316,3.32555,7250000.0
2009-04-10 16:26:00,3.32551,3.32836,3.32421,3.32836,9250000.0
2009-04-10 16:27:00,3.32572,3.3273,3.32209,3.32724,11500000.0
2009-04-10 16:28:00,3.32749,3.32878,3.32441,3.32824,8130000.0
2009-04-10 16:29:00,3.3254,3.32692,3.32409,3.32554,6250000.0
2009-04-10 16:30:00,3.32486,3.32522,3.32051,3.32522,7750000.0
2009-04-10 16:31:00,3.32604,3.32728,3.32376,3.32695,9500000.0
2009-04-10 16:32:00,3.32476,3.32807,3.3242,3.32661,7000000.0
2009-04-10 16:33:00,3.32756,3.32756,3.32313,3.32719,9880000.0
2009-04-10 16:34:00,3.32591,3.32591,3.32177,3.32286,12750000.0
2009-04-10 16:35:00,3.32212,3.32583,3.32051,3.32309,10750000.0
2009-04-10 16:36:00,3.32438,3.32439,3.31988,3.3234,17500000.0
2009-04-10 16:37:00,3.32021,3.32384,3.31956,3.32384,9500000.0
2009-04-10 16:38:00,3.32206,3.32425,3.31918,3.32189,8500000.0
2009-04-10 16:39:00,3.32154,3.32433,3.31963,3.32404,8500000.0
2009-04-10 16:40:00,3.3222,3.3242,3.31904,3.3242,9250000.0
2009-04-10 16:41:00,3.3207,3.32335,3.31795,3.32312,10750000.0
2009-04-10 16:42:00,3.32081,3.32326,3.31714,3.32266,7500000.0
2009-04-10 16:43:00,3.31932,3.32255,3.31932,3.32029,5500000.0
2009-04-10 16:44:00,3.31945,3.32342,3.31945,3.32129,6750000.0
2009-04-10 16:45:00,3.32255,3.32532,3.31998,3.32417,8500000.0
2009-04-10 16:46:00,3.32195,3.32595,3.32195,3.32281,10750000.0
2009-04-10 16:47:00,3.32168,3.32345,3.31939,3.32299,7500000.0
2009-04-10 16:48:00,3.32451,3.32483,3.32082,3.32418,6250000.0
2009-04-10 16:49:00,3.32405,3.32496,3.32087,3.32496,9250000.0
2009-04-10 16:50:00,3.32379,3.32472,3.31946,3.32472,9500000.0
2009-04-10 16:51:00,3.32337,3.32337,3.32064,3.32123,5500000.0
2009-04-10 16:52:00,3.3228,3.32357,3.31973,3.32273,5250000.0
2009-04-10 16:53:00,3.32323,3.32522,3.32086,3.32427,6500000.0
2009-04-10 16:54:00,3.32201,3.32267,3.31776,3.31939,10500000.0
2009-04-10 16:55:00,3.32514,3.32555,3.32223,3.32223,8500000.0
2009-04-10 16:56:00,3.3252,3.32546,3.32205,3.32331,11500000.0
2009-04-10 16:57:00,3.32381,3.32535,3.32312,3.32312,7500000.0
2009-04-10 16:58:00,3.32085,3.32613,3.32085,3.32432,10750000.0
2009-04-10 16:59:00,3.32349,3.32615,3.32213,3.32484,9000000.0
2009-04-10 17:00:00,3.325,3.32597,3.32261,3.32304,9250000.0
2009-04-10 17:01:00,3.32211,3.3259,3.31967,3.32283,9250000.0
2009-04-10 17:02:00,3.32311,3.32504,3.32153,3.32153,8250000.0
2009-04-10 17:03:00,3.32188,3.32409,3.3203,3.32345,10750000.0
2009-04-10 17:04:00,3.32431,3.32443,3.32167,3.32401,7880000.0
2009-04-10 17:05:00,3.32516,3.32597,3.32168,3.32347,7380000.0
2009-04-10 17:07:00,3.32399,3.32399,3.32087,3.32382,11000000.0
2009-04-10 17:08:00,3.32152,3.32503,3.32152,3.32243,9750000.0
2009-04-10 17:10:00,3.32009,3.32515,3.32009,3.32457,7500000.0
2009-04-10 17:11:00,3.32191,3.32237,3.31872,3.32193,8750000.0
2009-04-10 17:12:00,3.32458,3.32458,3.32038,3.32038,5250000.0
2009-04-10 17:14:00,3.32388,3.32388,3.31802,3.31802,9130000.0
2009-04-10 17:15:00,3.32187,3.32471,3.32103,3.32103,12750000.0
2009-04-10 17:16:00,3.324,3.324,3.3208,3.32108,9000000.0
2009-04-10 17:17:00,3.32106,3.32349,3.32102,3.3225,10500000.0
2009-04-10 17:18:00,3.32053,3.3233,3.31967,3.32123,10250000.0
2009-04-10 17:19:00,3.32238,3.32389,3.31983,3.32199,8500000.0
2009-04-10 17:20:00,3.32084,3.3234,3.31934,3.31934,8500000.0
2009-04-10 17:21:00,3.32307,3.32324,3.31938,3.3228,10750000.0
2009-04-10 17:22:00,3.32334,3.32346,3.32094,3.32094,9000000.0
2009-04-10 17:23:00,3.31987,3.32307,3.31964,3.32149,13000000.0
2009-04-10 17:24:00,3.32308,3.32403,3.31958,3.32403,6000000.0
2009-04-10 17:25:00,3.32297,3.32418,3.32158,3.32158,9010000.0
2009-04-10 17:26:00,3.3227,3.32413,3.3212,3.32413,8500000.0
2009-04-10 17:27:00,3.32143,3.32371,3.31723,3.32371,9380000.0
2009-04-10 17:28:00,3.32348,3.32425,3.32235,3.324,6750000.0
2009-04-10 17:29:00,3.32331,3.32378,3.31998,3.32194,7750000.0
2009-04-10 17:30:00,3.32267,3.32398,3.32177,3.32337,6750000.0
2009-04-10 17:31:00,3.32391,3.32394,3.32051,3.32394,5500000.0
2009-04-10 17:32:00,3.32059,3.32379,3.3177,3.3177,7250000.0
2009-04-10 17:33:00,3.32446,3.32446,3.32017,3.32058,11000000.0
2009-04-10 17:34:00,3.32465,3.32465,3.32053,3.32289,7750000.0
2009-04-10 17:35:00,3.31945,3.32429,3.31945,3.32163,5500000.0
2009-04-10 17:36:00,3.3231,3.32427,3.31962,3.32427,6500000.0
2009-04-10 17:37:00,3.3227,3.32344,3.31955,3.31955,8000000.0
2009-04-10 17:38:00,3.32149,3.32318,3.31998,3.32233,8750000.0
2009-04-10 17:39:00,3.32292,3.32388,3.3206,3.3206,7750000.0
2009-04-10 17:40:00,3.32374,3.32374,3.32086,3.32086,10000000.0
2009-04-10 17:41:00,3.32218,3.32232,3.32077,3.32077,13750000.0
2009-04-10 17:42:00,3.32214,3.3241,3.32154,3.32276,9250000.0
2009-04-10 17:43:00,3.32184,3.3229,3.3205,3.32216,5250000.0
2009-04-10 17:44:00,3.32184,3.32419,3.32088,3.32089,7500000.0
2009-04-10 17:45:00,3.3238,3.32432,3.32177,3.32239,6500000.0
2009-04-10 17:46:00,3.32249,3.32392,3.31893,3.31893,15500000.0
2009-04-10 17:47:00,3.32182,3.32182,3.31787,3.32077,6000000.0
2009-04-10 17:48:00,3.32393,3.32508,3.31961,3.3219,6000000.0
2009-04-10 17:49:00,3.32064,3.32438,3.31953,3.32359,13250000.0
2009-04-10 17:50:00,3.32162,3.32372,3.32081,3.32081,6880000.0
2009-04-10 17:51:00,3.3197,3.32135,3.31919,3.31952,14880000.0
2009-04-10 17:52:00,3.32369,3.32369,3.32085,3.32138,5500000.0
2009-04-10 17:53:00,3.32144,3.32388,3.31959,3.3211,9000000.0
2009-04-10 17:54:00,3.32089,3.32385,3.31954,3.32385,10750000.0
2009-04-10 17:55:00,3.32186,3.3232,3.32067,3.32067,5500000.0
2009-04-10 17:56:00,3.32338,3.325,3.32094,3.32382,14250000.0
2009-04-10 17:57:00,3.32023,3.32404,3.3185,3.3205,7260000.0
2009-04-10 17:58:00,3.32392,3.32392,3.31939,3.32156,6750000.0
2009-04-10 17:59:00,3.3225,3.32386,3.31818,3.32386,10750000.0
2009-04-10 18:00:00,3.32325,3.32325,3.31862,3.32095,10750000.0
2009-04-10 18:01:00,3.32423,3.32423,3.31976,3.32121,12630000.0
2009-04-10 18:02:00,3.32188,3.32202,3.31918,3.32131,14250000.0
2009-04-10 18:03:00,3.31784,3.32115,3.31784,3.32099,5750000.0
2009-04-10 18:04:00,3.32151,3.32339,3.32037,3.3222,10000000.0
2009-04-10 18:05:00,3.32425,3.32492,3.32075,3.32378,11500000.0
2009-04-10 18:06:00,3.32275,3.32408,3.32048,3.32408,8000000.0
2009-04-10 18:07:00,3.32368,3.32417,3.31868,3.32417,11000000.0
2009-04-10 18:08:00,3.32257,3.32358,3.3192,3.3192,6000000.0
2009-04-10 18:09:00,3.32289,3.32314,3.31994,3.32225,11250000.0
2009-04-10 18:11:00,3.32244,3.32438,3.31985,3.32438,7500000.0
2009-04-10 18:12:00,3.32222,3.32467,3.32135,3.32307,7750000.0
2009-04-10 18:14:00,3.32353,3.32364,3.32173,3.32339,10000000.0
2009-04-10 18:15:00,3.32463,3.32463,3.32149,3.32283,11000000.0
2009-04-10 18:16:00,3.32178,3.32428,3.32081,3.32428,8500000.0
2009-04-10 18:17:00,3.32459,3.32493,3.31863,3.32263,15880000.0
2009-04-10 18:18:00,3.32084,3.32448,3.32032,3.32032,12260000.0
2009-04-10 18:23:00,3.32342,3.32349,3.32028,3.32221,6750000.0
2009-04-10 18:24:00,3.32338,3.32379,3.31889,3.32379,13250000.0
2009-04-10 18:25:00,3.32024,3.32283,3.32024,3.32093,8500000.0
2009-04-10 18:26:00,3.32046,3.32444,3.32006,3.32444,5500000.0
2009-04-10 18:27:00,3.31983,3.32323,3.31776,3.32323,6750000.0
2009-04-10 18:28:00,3.32103,3.32309,3.31781,3.32309,6880000.0
2009-04-10 18:29:00,3.31965,3.32351,3.31965,3.32351,5250000.0
2009-04-10 18:30:00,3.32371,3.32453,3.31979,3.32306,13750000.0
2009-04-10 18:32:00,3.32133,3.32295,3.31661,3.32295,12630000.0
2009-04-10 18:33:00,3.32055,3.32216,3.31904,3.31904,7500000.0
2009-04-10 18:34:00,3.32254,3.32364,3.31975,3.31997,13000000.0
2009-04-10 18:35:00,3.32264,3.32292,3.31792,3.3208,5750000.0
2009-04-10 18:36:00,3.32326,3.32326,3.32021,3.32098,15000000.0
2009-04-10 18:37:00,3.32199,3.32212,3.31602,3.31958,7500000.0
2009-04-10 18:38:00,3.31744,3.32307,3.31744,3.32307,10000000.0
2009-04-10 18:39:00,3.32092,3.32333,3.31856,3.32026,8750000.0
2009-04-10 18:40:00,3.32107,3.32135,3.31698,3.32135,5750000.0
2009-04-10 18:41:00,3.32251,3.3234,3.31897,3.3234,9000000.0
2009-04-10 18:42:00,3.32114,3.3232,3.31967,3.3232,11250000.0
2009-04-10 18:43:00,3.32217,3.32304,3.31637,3.32217,13000000.0
2009-04-10 18:44:00,3.32298,3.32298,3.31807,3.32106,22750000.0
2009-04-10 18:45:00,3.32147,3.32317,3.31795,3.32081,9130000.0
2009-04-10 18:46:00,3.3206,3.32386,3.3159,3.32386,9000000.0
2009-04-10 18:47:00,3.32082,3.32143,3.31727,3.32142,9500000.0
2009-04-10 18:49:00,3.32062,3.32341,3.32055,3.32341,6250000.0
2009-04-10 18:50:00,3.32071,3.32315,3.32071,3.32315,7250000.0
2009-04-10 18:51:00,3.32009,3.32035,3.31527,3.31595,9750000.0
2009-04-10 18:53:00,3.32035,3.321,3.31867,3.321,9000000.0
2009-04-10 18:54:00,3.32172,3.32379,3.32,3.32309,14250000.0
2009-04-10 18:55:00,3.31958,3.32435,3.31958,3.3237,6630000.0
2009-04-10 18:56:00,3.32205,3.32305,3.31771,3.3185,14250000.0
2009-04-10 18:57:00,3.32146,3.32365,3.3187,3.32269,13750000.0
2009-04-10 18:58:00,3.31928,3.32177,3.31792,3.32087,10130000.0
2009-04-10 18:59:00,3.31897,3.32127,3.31753,3.32093,7000000.0
2009-04-10 19:00:00,3.32109,3.32431,3.31888,3.32431,13000000.0
2009-04-10 19:01:00,3.32181,3.32195,3.32078,3.32165,5130000.0
2009-04-10 19:02:00,3.32414,3.32414,3.31675,3.32136,12130000.0
2009-04-10 19:03:00,3.32103,3.32446,3.31981,3.32026,8880000.0
2009-04-10 19:04:00,3.32017,3.32081,3.31838,3.31947,5750000.0
2009-04-10 19:05:00,3.3199,3.32207,3.31767,3.32041,9130000.0
2009-04-10 19:06:00,3.31477,3.32219,3.31477,3.32219,11510000.0
2009-04-10 19:08:00,3.31812,3.32244,3.31812,3.32244,12750000.0
2009-04-10 19:09:00,3.32028,3.32028,3.31873,3.31898,6000000.0
2009-04-10 19:10:00,3.32026,3.32208,3.31858,3.32043,5750000.0
2009-04-10 19:12:00,3.32117,3.3223,3.31942,3.32032,6130000.0
2009-04-10 19:13:00,3.32182,3.32315,3.32036,3.32196,7000000.0
2009-04-10 19:14:00,3.32278,3.32522,3.32258,3.32277,10750000.0
2009-04-10 19:15:00,3.31765,3.3235,3.31665,3.32316,14630000.0
2009-04-10 19:16:00,3.32008,3.32193,3.31633,3.31932,16750000.0
2009-04-10 19:17:00,3.31982,3.32328,3.31982,3.32328,8750000.0
2009-04-10 19:18:00,3.31749,3.3224,3.31728,3.31728,14000000.0
2009-04-10 19:19:00,3.32089,3.32247,3.31855,3.3186,8500000.0
2009-04-10 19:20:00,3.32003,3.32033,3.3169,3.31721,10750000.0
2009-04-10 19:21:00,3.32136,3.32284,3.31623,3.31952,10380000.0
2009-04-10 19:22:00,3.32008,3.32284,3.31995,3.32284,10250000.0
2009-04-10 19:23:00,3.32451,3.32522,3.32268,3.32522,10500000.0
2009-04-10 19:24:00,3.32218,3.3237,3.31965,3.32221,5250000.0
2009-04-10 19:25:00,3.32,3.32061,3.31452,3.32061,5750000.0
2009-04-10 19:26:00,3.32102,3.3235,3.31897,3.31897,5500000.0
2009-04-10 19:27:00,3.31597,3.32148,3.31597,3.32148,5130000.0
2009-04-10 19:28:00,3.31712,3.3211,3.31629,3.31799,8250000.0
2009-04-10 19:29:00,3.31995,3.32248,3.31847,3.32214,18000000.0
2009-04-10 19:30:00,3.31904,3.32315,3.31709,3.32315,6250000.0
2009-04-10 19:31:00,3.32045,3.32238,3.31839,3.32238,12000000.0
2009-04-10 19:32:00,3.32073,3.32141,3.31879,3.31979,6750000.0
2009-04-10 19:33:00,3.32002,3.32168,3.31504,3.31932,8000000.0
2009-04-10 19:34:00,3.31959,3.32209,3.31959,3.31959,14500000.0
2009-04-10 19:35:00,3.31634,3.32214,3.31634,3.32,6750000.0
2009-04-10 19:36:00,3.31775,3.32298,3.3175,3.32298,5500000.0
2009-04-10 19:37:00,3.31956,3.32133,3.31604,3.32133,8750000.0
2009-04-10 19:38:00,3.3197,3.3197,3.31763,3.31763,9750000.0
2009-04-10 19:39:00,3.31902,3.32164,3.3172,3.31983,5750000.0
2009-04-10 19:41:00,3.31839,3.31897,3.31472,3.31472,7880000.0
2009-04-10 19:42:00,3.31905,3.32188,3.31905,3.32057,9380000.0
2009-04-10 19:43:00,3.31913,3.32157,3.31913,3.31952,7250000.0
2009-04-10 19:44:00,3.32001,3.32134,3.31672,3.31902,10130000.0
2009-04-10 19:45:00,3.31884,3.32145,3.31835,3.31943,10000000.0
2009-04-10 19:46:00,3.31864,3.32111,3.31725,3.31982,7000000.0
2009-04-10 19:47:00,3.31634,3.32154,3.31634,3.3188,10750000.0
2009-04-10 19:48:00,3.31795,3.32122,3.31795,3.32122,7500000.0
2009-04-10 19:49:00,3.31566,3.32231,3.31566,3.31959,9250000.0
2009-04-10 19:50:00,3.3184,3.32101,3.31492,3.31935,8250000.0
2009-04-10 19:51:00,3.3183,3.32114,3.31541,3.32114,9000000.0
2009-04-10 19:52:00,3.31652,3.32166,3.31489,3.32166,7000000.0
2009-04-10 19:53:00,3.31911,3.31968,3.3154,3.31727,7750000.0
2009-04-10 19:55:00,3.31904,3.31972,3.31777,3.31912,10750000.0
2009-04-10 19:56:00,3.31852,3.31937,3.31503,3.31835,8750000.0
2009-04-10 19:57:00,3.31998,3.31998,3.31468,3.31557,14750000.0
2009-04-10 19:59:00,3.31556,3.32102,3.31556,3.32102,7500000.0
2009-04-10 20:00:00,3.31798,3.32083,3.31712,3.32083,12000000.0
2009-04-10 20:01:00,3.31854,3.32045,3.31677,3.31792,8250000.0
2009-04-10 20:02:00,3.31826,3.3193,3.31671,3.31824,10250000.0
2009-04-10 20:03:00,3.31889,3.32061,3.31742,3.32061,10750000.0
2009-04-10 20:04:00,3.31832,3.31893,3.31748,3.31792,5250000.0
2009-04-10 20:05:00,3.31782,3.31882,3.31603,3.31882,13250000.0
2009-04-10 20:06:00,3.31667,3.32035,3.31528,3.31974,10000000.0
2009-04-10 20:07:00,3.31827,3.32099,3.31649,3.32099,9500000.0
2009-04-10 20:08:00,3.31706,3.32035,3.31441,3.31441,10130000.0
2009-04-10 20:09:00,3.31693,3.32045,3.31439,3.31839,11250000.0
2009-04-10 20:10:00,3.31836,3.32148,3.31836,3.31884,10880000.0
2009-04-10 20:11:00,3.31735,3.31939,3.316,3.31653,8880000.0
2009-04-10 20:12:00,3.3174,3.31911,3.31426,3.31723,6000000.0
2009-04-10 20:13:00,3.31796,3.31895,3.31236,3.31702,9750000.0
2009-04-10 20:14:00,3.31666,3.3196,3.31615,3.31615,9250000.0
2009-04-10 20:15:00,3.31767,3.31767,3.31398,3.31763,8500000.0
2009-04-10 20:16:00,3.31598,3.31948,3.31594,3.3173,9000000.0
2009-04-10 20:17:00,3.31682,3.32001,3.31497,3.3154,7500000.0
2009-04-10 20:18:00,3.31844,3.31995,3.31319,3.31323,8880000.0
2009-04-10 20:19:00,3.31161,3.31467,3.30683,3.31305,8250000.0
2009-04-10 20:20:00,3.31013,3.31253,3.31013,3.31067,9250000.0
2009-04-10 20:22:00,3.31275,3.31445,3.31168,3.31168,8750000.0
2009-04-10 20:23:00,3.31022,3.31213,3.30838,3.30838,6750000.0
2009-04-10 20:27:00,3.31181,3.31192,3.30777,3.30968,8750000.0
2009-04-10 20:30:00,3.31186,3.31223,3.30877,3.31107,10250000.0
2009-04-10 20:31:00,3.31258,3.31288,3.30878,3.31233,7750000.0
2009-04-10 20:33:00,3.31142,3.31441,3.30859,3.30859,8880000.0
2009-04-10 20:34:00,3.31099,3.31612,3.31099,3.31329,8250000.0
2009-04-10 20:35:00,3.31336,3.31448,3.31125,3.3125,5880000.0
2009-04-10 20:36:00,3.31113,3.31281,3.31009,3.31242,6750000.0
2009-04-10 20:37:00,3.3145,3.3145,3.31094,3.31413,10380000.0
2009-04-10 20:38:00,3.31362,3.31549,3.31333,3.31549,11000000.0
2009-04-10 20:39:00,3.31734,3.31734,3.31178,3.31178,10130000.0
2009-04-10 20:40:00,3.31433,3.31857,3.31127,3.31857,11500000.0
2009-04-10 20:41:00,3.31538,3.31799,3.31148,3.31799,14250000.0
2009-04-10 20:42:00,3.31421,3.31953,3.31421,3.31845,9000000.0
2009-04-10 20:43:00,3.31502,3.31708,3.31235,3.31411,5750000.0
2009-04-10 20:44:00,3.31796,3.31796,3.31191,3.31372,10380000.0
2009-04-10 20:45:00,3.31379,3.31583,3.31355,3.31355,5250000.0
2009-04-10 20:46:00,3.31377,3.31438,3.31051,3.31311,8000000.0
2009-04-10 20:47:00,3.31217,3.31552,3.30948,3.31552,7750000.0
2009-04-10 20:48:00,3.31298,3.31559,3.31158,3.31559,5500000.0
2009-04-10 20:49:00,3.31329,3.31606,3.31023,3.31606,11000000.0
2009-04-10 20:50:00,3.31227,3.31563,3.31227,3.31414,12250000.0
2009-04-10 20:51:00,3.30671,3.31006,3.30566,3.31006,9630000.0
2009-04-10 20:52:00,3.31441,3.31441,3.30831,3.31201,10250000.0
2009-04-10 20:53:00,3.31166,3.31431,3.31017,3.31244,11250000.0
2009-04-10 20:54:00,3.31143,3.31429,3.31086,3.31331,7250000.0
2009-04-10 20:57:00,3.31267,3.31566,3.31232,3.31552,10250000.0
2009-04-10 20:58:00,3.31279,3.31533,3.31193,3.31261,10000000.0
2009-04-10 20:59:00,3.31311,3.31578,3.31024,3.31578,12000000.0
2009-04-10 21:00:00,3.31212,3.31526,3.31082,3.31169,6750000.0
2009-04-10 21:02:00,3.31092,3.31342,3.30958,3.30958,17500000.0
2009-04-10 21:03:00,3.31557,3.31659,3.31557,3.31618,12500000.0
2009-04-10 21:06:00,3.31143,3.31323,3.31079,3.31115,5750000.0
2009-04-10 21:07:00,3.31572,3.31572,3.31246,3.31323,8880000.0
2009-04-10 21:08:00,3.31335,3.31645,3.31264,3.31355,13000000.0
2009-04-10 21:09:00,3.31284,3.31644,3.31284,3.31545,13750000.0
2009-04-10 21:10:00,3.30937,3.3134,3.30937,3.31106,7130000.0
2009-04-10 21:11:00,3.31325,3.31581,3.3126,3.31581,5750000.0
2009-04-10 21:12:00,3.31387,3.31446,3.31024,3.31024,6750000.0
2009-04-10 21:13:00,3.31327,3.31535,3.31149,3.3142,6250000.0
2009-04-10 21:14:00,3.31008,3.31668,3.31008,3.31499,10250000.0
2009-04-10 21:15:00,3.3133,3.31497,3.30999,3.30999,8250000.0
2009-04-10 21:16:00,3.31339,3.31509,3.31113,3.3142,11250000.0
2009-04-10 21:18:00,3.31333,3.31333,3.30927,3.31271,8500000.0
2009-04-10 21:19:00,3.31247,3.31447,3.31138,3.31337,5250000.0
2009-04-10 21:20:00,3.31286,3.31574,3.31131,3.31574,6250000.0
2009-04-10 21:22:00,3.3138,3.31565,3.31187,3.31217,13250000.0
2009-04-10 21:27:00,3.31145,3.31613,3.31145,3.31284,5500000.0
2009-04-10 21:29:00,3.31209,3.31623,3.31022,3.31623,6000000.0
2009-04-10 21:33:00,3.31188,3.31604,3.31184,3.31553,6010000.0
2009-04-10 21:35:00,3.30696,3.31546,3.30696,3.31546,7000000.0
2009-04-10 21:36:00,3.31232,3.31232,3.3123,3.3123,1500000.0
2009-04-10 21:37:00,3.31315,3.31587,3.30999,3.31587,7250000.0
2009-04-10 21:38:00,3.31302,3.31483,3.31218,3.31262,10250000.0
2009-04-10 21:39:00,3.31271,3.31529,3.31189,3.31453,14750000.0
2009-04-10 21:40:00,3.31228,3.31497,3.31013,3.31497,7750000.0
2009-04-10 21:41:00,3.31403,3.31422,3.31007,3.31007,9000000.0
2009-04-10 21:42:00,3.31211,3.31437,3.31211,3.31437,7250000.0
2009-04-10 21:43:00,3.3114,3.31439,3.31081,3.31273,3000000.0
2009-04-10 21:44:00,3.31421,3.31478,3.31007,3.31421,5250000.0
2009-04-10 21:46:00,3.31438,3.31442,3.31057,3.31057,5750000.0
2009-04-10 21:47:00,3.31065,3.31214,3.30623,3.30623,8000000.0
2009-04-10 21:48:00,3.30637,3.30729,3.30403,3.30462,8380000.0
2009-04-10 21:49:00,3.3047,3.30656,3.30165,3.30165,5500000.0
2009-04-10 21:50:00,3.30338,3.30712,3.3022,3.30519,7260000.0
2009-04-10 21:52:00,3.30368,3.3053,3.30321,3.3048,7250000.0
2009-04-10 21:53:00,3.30759,3.30759,3.30214,3.30214,6000000.0
2009-04-10 21:54:00,3.30418,3.3058,3.30403,3.30403,8000000.0
2009-04-10 21:55:00,3.30379,3.30597,3.30052,3.30391,8750000.0
2009-04-10 21:56:00,3.30431,3.30523,3.29996,3.29996,7000000.0
2009-04-10 21:57:00,3.30214,3.30617,3.30214,3.30431,8000000.0
2009-04-10 21:58:00,3.30311,3.30624,3.30311,3.30361,8750000.0
2009-04-10 21:59:00,3.3012,3.30484,3.29788,3.29788,9000000.0
2009-04-10 22:00:00,3.30219,3.30403,3.29736,3.30097,14000000.0
2009-04-10 22:01:00,3.30255,3.30255,3.29759,3.29759,4760000.0
2009-04-10 22:02:00,3.29958,3.30206,3.29672,3.29985,12750000.0
2009-04-10 22:03:00,3.29867,3.30594,3.29867,3.30556,9250000.0
2009-04-10 22:04:00,3.30522,3.30732,3.30176,3.30417,15000000.0
2009-04-10 22:05:00,3.30545,3.30701,3.30419,3.30419,5250000.0
2009-04-10 22:06:00,3.30428,3.30736,3.30406,3.30423,6000000.0
2009-04-10 22:07:00,3.30504,3.30739,3.30493,3.30522,10500000.0
2009-04-10 22:08:00,3.30824,3.3084,3.30399,3.306,17000000.0
2009-04-10 22:09:00,3.30575,3.30752,3.30157,3.30418,7000000.0
2009-04-10 22:10:00,3.30101,3.30721,3.30101,3.30721,17250000.0
2009-04-10 22:12:00,3.30495,3.30778,3.30149,3.30149,14500000.0
2009-04-10 22:13:00,3.30613,3.30737,3.30613,3.30737,1500000.0
2009-04-10 22:14:00,3.30588,3.30826,3.30553,3.30553,11750000.0
2009-04-10 22:15:00,3.3055,3.30812,3.30392,3.30812,5880000.0
2009-04-10 22:16:00,3.30566,3.3083,3.30129,3.3052,12750000.0
2009-04-10 22:17:00,3.30849,3.30849,3.30429,3.30621,5500000.0
2009-04-10 22:18:00,3.30707,3.30713,3.30481,3.30656,5630000.0
2009-04-10 22:19:00,3.30668,3.30783,3.30366,3.30457,4250000.0
2009-04-10 22:20:00,3.30574,3.313,3.30453,3.313,3750000.0
2009-04-10 22:21:00,3.30375,3.30844,3.30375,3.30699,6250000.0
2009-04-10 22:22:00,3.30288,3.30826,3.30288,3.30826,6250000.0
2009-04-10 22:23:00,3.30597,3.30705,3.30192,3.30623,8750000.0
2009-04-10 22:24:00,3.30216,3.30863,3.30216,3.30516,6250000.0
2009-04-10 22:25:00,3.30731,3.30859,3.30497,3.30641,6750000.0
2009-04-10 22:26:00,3.30663,3.30901,3.30587,3.30671,11250000.0
2009-04-10 22:27:00,3.30368,3.30508,3.30368,3.30508,1500000.0
2009-04-10 22:28:00,3.30701,3.30909,3.30701,3.30772,7250000.0
2009-04-10 22:29:00,3.30652,3.30921,3.30628,3.30873,12250000.0
2009-04-10 22:30:00,3.30421,3.30867,3.30421,3.30564,6250000.0
2009-04-10 22:31:00,3.30663,3.30797,3.30438,3.30679,10750000.0
2009-04-10 22:32:00,3.30102,3.30855,3.30102,3.30679,8500000.0
2009-04-10 22:33:00,3.3065,3.3087,3.30427,3.3087,17250000.0
2009-04-10 22:34:00,3.30754,3.30905,3.30654,3.30783,8750000.0
2009-04-10 22:35:00,3.30741,3.30885,3.30301,3.3086,12750000.0
2009-04-10 22:36:00,3.30437,3.30952,3.30411,3.30952,14500000.0
2009-04-10 22:37:00,3.30596,3.30851,3.30596,3.30851,6750000.0
2009-04-10 22:38:00,3.30455,3.309,3.30455,3.309,5000000.0
2009-04-10 22:39:00,3.30669,3.30922,3.30315,3.30922,7750000.0
2009-04-10 22:40:00,3.30615,3.30615,3.30264,3.30264,1500000.0
2009-04-10 22:41:00,3.30275,3.30886,3.30275,3.30841,7500000.0
2009-04-10 22:42:00,3.30647,3.30886,3.30291,3.30779,7630000.0
2009-04-10 22:44:00,3.30228,3.30828,3.30228,3.30828,8500000.0
2009-04-10 22:46:00,3.30522,3.30973,3.30482,3.30633,9500000.0
2009-04-10 22:47:00,3.30447,3.30877,3.30447,3.30706,7000000.0
2009-04-10 22:48:00,3.30529,3.30771,3.30421,3.30771,9000000.0
2009-04-10 22:49:00,3.30568,3.30729,3.30463,3.30463,6000000.0
2009-04-10 22:50:00,3.30603,3.30711,3.30404,3.30687,13250000.0
2009-04-10 22:51:00,3.30566,3.30741,3.30447,3.30447,8880000.0
2009-04-10 22:52:00,3.30422,3.30662,3.30159,3.30588,7250000.0
2009-04-10 22:53:00,3.30705,3.30705,3.30149,3.3046,9130000.0
2009-04-10 22:56:00,3.30533,3.30723,3.30435,3.30461,7750000.0
2009-04-10 22:57:00,3.30458,3.30673,3.30321,3.30322,16750000.0
2009-04-10 22:58:00,3.30489,3.30968,3.30433,3.30661,8750000.0
2009-04-10 22:59:00,3.30908,3.31064,3.30651,3.30854,21750000.0
2009-04-12 23:23:00,3.31132,3.31135,3.30573,3.31131,14500000.0
2009-04-12 23:31:00,3.30554,3.31005,3.30554,3.31005,8130000.0
2009-04-12 23:32:00,3.30916,3.30916,3.30503,3.30503,8000000.0
2009-04-12 23:33:00,3.30827,3.30827,3.30593,3.30718,7130000.0
2009-04-12 23:35:00,3.30844,3.3101,3.30651,3.30651,8250000.0
2009-04-12 23:36:00,3.30758,3.30862,3.30502,3.30822,10750000.0
2009-04-12 23:37:00,3.30682,3.30783,3.30588,3.30678,9250000.0
2009-04-12 23:38:00,3.30733,3.30733,3.30453,3.30557,10750000.0
2009-04-12 23:45:00,3.30526,3.30586,3.30053,3.30586,9500000.0
2009-04-12 23:46:00,3.30268,3.30485,3.30133,3.30485,5500000.0
2009-04-12 23:47:00,3.30462,3.30482,3.30023,3.30482,8750000.0
2009-04-12 23:48:00,3.3052,3.30529,3.30143,3.30143,5880000.0
2009-04-12 23:59:00,3.30466,3.30583,3.30177,3.30468,5500000.0
2009-04-13 00:01:00,3.30504,3.30589,3.30399,3.30434,11380000.0
2009-04-13 00:02:00,3.30682,3.30733,3.30353,3.30671,6250000.0
2009-04-13 00:03:00,3.30595,3.3072,3.30595,3.30642,7250000.0
2009-04-13 00:05:00,3.30623,3.30644,3.30293,3.30558,7750000.0
2009-04-13 00:06:00,3.30692,3.30903,3.30692,3.30903,7250000.0
2009-04-13 00:07:00,3.30781,3.30839,3.30467,3.30839,7750000.0
2009-04-13 00:08:00,3.30753,3.30893,3.30643,3.30811,11250000.0
2009-04-13 00:09:00,3.29232,3.29388,3.29232,3.29335,6630000.0
2009-04-13 00:10:00,3.2931,3.29377,3.29128,3.29308,9000000.0
2009-04-13 00:15:00,3.29332,3.29357,3.29255,3.29312,8630000.0
2009-04-13 00:16:00,3.29292,3.29353,3.29012,3.29128,12750000.0
2009-04-13 00:18:00,3.29317,3.29428,3.29067,3.29343,11750000.0
2009-04-13 00:19:00,3.29289,3.29289,3.29045,3.29209,6750000.0
2009-04-13 00:20:00,3.2918,3.2921,3.28962,3.29167,13250000.0
2009-04-13 00:22:00,3.29039,3.29207,3.28755,3.29061,14250000.0
2009-04-13 00:23:00,3.28848,3.29197,3.28838,3.2915,13000000.0
2009-04-13 00:24:00,3.2931,3.29389,3.29145,3.29145,9000000.0
2009-04-13 00:28:00,3.29303,3.29397,3.28997,3.29397,9000000.0
2009-04-13 00:31:00,3.28977,3.29479,3.28977,3.2909,9750000.0
2009-04-13 00:32:00,3.29279,3.29342,3.28917,3.28917,6250000.0
2009-04-13 00:36:00,3.29273,3.2934,3.29237,3.29303,6250000.0
2009-04-13 00:38:00,3.29314,3.29371,3.28935,3.28935,10880000.0
2009-04-13 00:39:00,3.30598,3.30697,3.29447,3.29447,7750000.0
2009-04-13 00:40:00,3.30888,3.30888,3.294,3.294,7130000.0
2009-04-13 00:41:00,3.29306,3.30848,3.29306,3.30848,7250000.0
2009-04-13 00:43:00,3.29434,3.30906,3.29434,3.30906,11880000.0
2009-04-13 00:44:00,3.29228,3.29285,3.28801,3.29285,6250000.0
2009-04-13 00:45:00,3.28989,3.30684,3.28989,3.30684,8000000.0
2009-04-13 00:47:00,3.30862,3.30923,3.30682,3.30682,6380000.0
2009-04-13 00:48:00,3.30673,3.30673,3.29073,3.29073,6000000.0
2009-04-13 00:49:00,3.29122,3.29142,3.28892,3.29105,10500000.0
2009-04-13 00:50:00,3.29218,3.29237,3.29052,3.29117,8250000.0
2009-04-13 00:51:00,3.29177,3.29239,3.29056,3.29133,11750000.0
2009-04-13 00:52:00,3.29194,3.29223,3.28994,3.29176,7000000.0
2009-04-13 00:55:00,3.29145,3.29218,3.28886,3.29035,6000000.0
2009-04-13 00:56:00,3.29088,3.29214,3.28797,3.28797,5250000.0
2009-04-13 00:57:00,3.28846,3.29222,3.28846,3.29132,5500000.0
2009-04-13 00:58:00,3.29279,3.29397,3.28962,3.29397,8000000.0
2009-04-13 00:59:00,3.29226,3.29301,3.28967,3.29301,5500000.0
2009-04-13 01:00:00,3.28952,3.29346,3.28952,3.29263,9250000.0
2009-04-13 01:01:00,3.29297,3.29297,3.29228,3.29286,6000000.0
2009-04-13 01:02:00,3.29372,3.29528,3.291,3.29434,6750000.0
2009-04-13 01:03:00,3.29032,3.29434,3.29032,3.29349,7000000.0
2009-04-13 01:08:00,3.2935,3.29351,3.29072,3.29072,8500000.0
2009-04-13 01:09:00,3.29333,3.2934,3.28894,3.29162,6880000.0
2009-04-13 01:10:00,3.29188,3.29413,3.28998,3.29352,10130000.0
2009-04-13 01:11:00,3.29024,3.29399,3.29024,3.29336,6750000.0
2009-04-13 01:13:00,3.29343,3.29393,3.29248,3.29335,5250000.0
2009-04-13 01:14:00,3.29385,3.29385,3.29159,3.29302,8250000.0
2009-04-13 01:15:00,3.29348,3.29348,3.29107,3.29338,8750000.0
2009-04-13 01:16:00,3.29355,3.29355,3.28906,3.29263,6000000.0
2009-04-13 01:17:00,3.29358,3.29358,3.28898,3.29309,5500000.0
2009-04-13 01:18:00,3.29282,3.29287,3.28899,3.28929,6130000.0
2009-04-13 01:19:00,3.29141,3.2942,3.29141,3.29381,12250000.0
2009-04-13 01:21:00,3.29293,3.29338,3.29128,3.29332,5250000.0
2009-04-13 01:22:00,3.29117,3.29375,3.28975,3.29335,9750000.0
2009-04-13 01:23:00,3.29224,3.29402,3.28997,3.28997,8250000.0
2009-04-13 01:24:00,3.29253,3.29483,3.29253,3.29483,8000000.0
2009-04-13 01:25:00,3.29475,3.29524,3.2933,3.29524,10500000.0
2009-04-13 01:26:00,3.29445,3.29506,3.29138,3.29371,9000000.0
2009-04-13 01:27:00,3.29474,3.29526,3.2916,3.29492,7500000.0
2009-04-13 01:28:00,3.29485,3.29518,3.2906,3.29436,20500000.0
2009-04-13 01:29:00,3.29434,3.29437,3.29082,3.29123,5630000.0
2009-04-13 01:30:00,3.29056,3.29378,3.28809,3.29378,8500000.0
2009-04-13 01:31:00,3.29142,3.29518,3.29142,3.29427,17750000.0
2009-04-13 01:32:00,3.29479,3.29519,3.29185,3.2951,7500000.0
2009-04-13 01:33:00,3.29529,3.29529,3.28883,3.29454,18250000.0
2009-04-13 01:34:00,3.29484,3.29484,3.29286,3.29302,9500000.0
2009-04-13 01:35:00,3.29477,3.29556,3.29464,3.29515,8750000.0
2009-04-13 01:36:00,3.29367,3.29564,3.29244,3.29511,6630000.0
2009-04-13 01:37:00,3.29514,3.29628,3.29144,3.29562,9000000.0
2009-04-13 01:38:00,3.29381,3.29676,3.29381,3.29676,7750000.0
2009-04-13 01:39:00,3.29748,3.2976,3.29369,3.2974,8500000.0
2009-04-13 01:40:00,3.29452,3.29655,3.29431,3.29616,8750000.0
2009-04-13 01:41:00,3.29645,3.29769,3.29363,3.2964,6750000.0
2009-04-13 01:42:00,3.29661,3.29725,3.29477,3.297,12630000.0
2009-04-13 01:43:00,3.29684,3.29684,3.29413,3.29413,9750000.0
2009-04-13 01:44:00,3.29477,3.29672,3.29477,3.29662,8750000.0
2009-04-13 01:45:00,3.29653,3.29715,3.29335,3.29644,5750000.0
2009-04-13 01:46:00,3.29437,3.29646,3.29437,3.29646,6250000.0
2009-04-13 01:47:00,3.29664,3.29719,3.29237,3.29671,7500000.0
2009-04-13 01:48:00,3.29647,3.29647,3.29565,3.29635,8630000.0
2009-04-13 01:49:00,3.29624,3.29693,3.29338,3.29653,10010000.0
2009-04-13 01:50:00,3.29418,3.2972,3.29208,3.2972,10750000.0
2009-04-13 01:52:00,3.29701,3.29701,3.29313,3.29646,5500000.0
2009-04-13 01:53:00,3.29476,3.29684,3.29476,3.29651,9000000.0
2009-04-13 01:54:00,3.29252,3.29613,3.2915,3.29613,6500000.0
2009-04-13 01:55:00,3.29532,3.29771,3.29532,3.29648,7000000.0
2009-04-13 01:56:00,3.29772,3.29831,3.29433,3.29815,8250000.0
2009-04-13 01:57:00,3.29458,3.29889,3.29458,3.29875,10500000.0
2009-04-13 01:58:00,3.29872,3.29881,3.2986,3.29878,5750000.0
2009-04-13 02:01:00,3.29871,3.29872,3.29863,3.29872,6750000.0
2009-04-13 02:02:00,3.2985,3.29856,3.29496,3.29496,11500000.0
2009-04-13 02:03:00,3.29857,3.30006,3.29582,3.29899,9250000.0
2009-04-13 02:05:00,3.29852,3.29852,3.29505,3.29505,6500000.0
2009-04-13 02:06:00,3.29863,3.29936,3.29697,3.29697,8500000.0
2009-04-13 02:07:00,3.29855,3.29967,3.29533,3.29967,5500000.0
2009-04-13 02:08:00,3.29993,3.30023,3.29642,3.2999,6500000.0
2009-04-13 02:09:00,3.30104,3.30268,3.29881,3.29983,6250000.0
2009-04-13 02:10:00,3.30095,3.30095,3.29685,3.29985,6750000.0
2009-04-13 02:11:00,3.3007,3.30153,3.30007,3.30153,9250000.0
2009-04-13 02:12:00,3.30142,3.30177,3.29675,3.30127,6380000.0
2009-04-13 02:13:00,3.30101,3.30136,3.29912,3.29966,8500000.0
2009-04-13 02:14:00,3.30171,3.30183,3.29825,3.30122,5500000.0
2009-04-13 02:15:00,3.30265,3.30312,3.30085,3.30085,10880000.0
2009-04-13 02:16:00,3.30267,3.30439,3.30183,3.30183,5250000.0
2009-04-13 02:17:00,3.30377,3.30507,3.30164,3.30399,10000000.0
2009-04-13 02:18:00,3.30586,3.30661,3.30247,3.30529,10000000.0
2009-04-13 02:19:00,3.30509,3.30575,3.30376,3.30376,7500000.0
2009-04-13 02:20:00,3.30563,3.30563,3.29966,3.30438,11000000.0
2009-04-13 02:21:00,3.30377,3.30456,3.30131,3.30131,6250000.0
2009-04-13 02:22:00,3.30248,3.30248,3.29708,3.30198,6000000.0
2009-04-13 02:23:00,3.30195,3.3023,3.29853,3.29981,8000000.0
2009-04-13 02:24:00,3.3022,3.30295,3.30164,3.30295,7000000.0
2009-04-13 02:25:00,3.30157,3.30331,3.3011,3.30313,9000000.0
2009-04-13 02:26:00,3.30295,3.3038,3.29713,3.3038,18500000.0
2009-04-13 02:27:00,3.30362,3.30362,3.29992,3.30282,8500000.0
2009-04-13 02:28:00,3.30317,3.30386,3.30015,3.30015,17500000.0
2009-04-13 02:29:00,3.30215,3.30217,3.29589,3.2982,9500000.0
2009-04-13 02:30:00,3.29951,3.30259,3.29899,3.30233,9750000.0
2009-04-13 02:31:00,3.30276,3.30354,3.29896,3.30288,16510000.0
2009-04-13 02:32:00,3.30292,3.30292,3.29929,3.30179,5500000.0
2009-04-13 02:33:00,3.30138,3.30253,3.29907,3.30187,9750000.0
2009-04-13 02:34:00,3.30217,3.30217,3.29982,3.30202,7750000.0
2009-04-13 02:35:00,3.3029,3.30322,3.30067,3.30067,8130000.0
2009-04-13 02:36:00,3.29785,3.30245,3.29785,3.30037,6630000.0
2009-04-13 02:37:00,3.30169,3.30334,3.29811,3.30121,6250000.0
2009-04-13 02:38:00,3.3029,3.30321,3.30118,3.30271,5500000.0
2009-04-13 02:39:00,3.30278,3.30395,3.3025,3.30317,7500000.0
2009-04-13 02:40:00,3.30291,3.30291,3.29959,3.30021,8750000.0
2009-04-13 02:41:00,3.29804,3.30209,3.29755,3.30209,8380000.0
2009-04-13 02:42:00,3.30214,3.3029,3.29776,3.3029,5250000.0
2009-04-13 02:43:00,3.30168,3.30238,3.29769,3.30238,5500000.0
2009-04-13 02:44:00,3.30231,3.30255,3.29962,3.30255,11750000.0
2009-04-13 02:45:00,3.30224,3.30305,3.30068,3.30288,9500000.0
2009-04-13 02:46:00,3.30232,3.30262,3.30121,3.30197,9750000.0
2009-04-13 02:47:00,3.30103,3.30332,3.30103,3.302,9000000.0
2009-04-13 02:48:00,3.30277,3.30363,3.2999,3.2999,6630000.0
2009-04-13 02:49:00,3.3024,3.30265,3.29776,3.30114,9130000.0
2009-04-13 02:50:00,3.30111,3.30325,3.29895,3.30257,7500000.0
2009-04-13 02:51:00,3.30037,3.30426,3.30037,3.30323,7000000.0
2009-04-13 02:52:00,3.30225,3.3027,3.29914,3.29956,7750000.0
2009-04-13 02:53:00,3.29971,3.30279,3.29893,3.30239,7500000.0
2009-04-13 02:54:00,3.30226,3.30295,3.29892,3.29892,7500000.0
2009-04-13 02:55:00,3.30228,3.30228,3.29679,3.30133,7500000.0
2009-04-13 02:56:00,3.30162,3.30359,3.2988,3.2988,6000000.0
2009-04-13 02:57:00,3.30123,3.30183,3.29772,3.30183,6250000.0
2009-04-13 02:58:00,3.30208,3.30232,3.30136,3.30232,5750000.0
2009-04-13 02:59:00,3.30212,3.30253,3.29847,3.29847,10750000.0
2009-04-13 03:00:00,3.30154,3.30154,3.29839,3.30032,5500000.0
2009-04-13 03:01:00,3.30146,3.30276,3.29749,3.30093,11250000.0
2009-04-13 03:02:00,3.29947,3.30054,3.2967,3.2967,8000000.0
2009-04-13 03:03:00,3.30064,3.30108,3.29698,3.29698,5750000.0
2009-04-13 03:04:00,3.29743,3.29954,3.29615,3.29882,6750000.0
2009-04-13 03:05:00,3.29384,3.29879,3.29384,3.29851,6880000.0
2009-04-13 03:06:00,3.29819,3.30062,3.295,3.29873,7500000.0
2009-04-13 03:07:00,3.30068,3.30134,3.29831,3.30126,7380000.0
2009-04-13 03:08:00,3.30066,3.30164,3.29983,3.30067,8500000.0
2009-04-13 03:09:00,3.30051,3.30195,3.29993,3.30145,8500000.0
2009-04-13 03:10:00,3.30148,3.30168,3.29917,3.30149,13250000.0
2009-04-13 03:11:00,3.29909,3.30114,3.29754,3.30069,8750000.0
2009-04-13 03:12:00,3.29922,3.30137,3.29922,3.29954,6250000.0
2009-04-13 03:13:00,3.2983,3.3005,3.29634,3.3005,8250000.0
2009-04-13 03:14:00,3.29929,3.29983,3.29728,3.29728,5750000.0
2009-04-13 03:15:00,3.3002,3.3002,3.29522,3.29952,10250000.0
2009-04-13 03:16:00,3.29943,3.29972,3.29565,3.29972,12380000.0
2009-04-13 03:17:00,3.29922,3.29949,3.29329,3.29862,11130000.0
2009-04-13 03:18:00,3.29894,3.29906,3.29805,3.29836,7880000.0
2009-04-13 03:19:00,3.29968,3.30022,3.29842,3.30022,6500000.0
2009-04-13 03:20:00,3.30018,3.30073,3.29684,3.29684,10000000.0
2009-04-13 03:21:00,3.29761,3.30347,3.29761,3.3025,9250000.0
2009-04-13 03:22:00,3.30017,3.30412,3.30017,3.30234,5250000.0
2009-04-13 03:23:00,3.30219,3.30219,3.30094,3.30133,6250000.0
2009-04-13 03:24:00,3.30161,3.30263,3.30161,3.3021,7500000.0
2009-04-13 03:25:00,3.30182,3.30188,3.29896,3.30065,8000000.0
2009-04-13 03:26:00,3.30146,3.30146,3.29712,3.30127,5250000.0
2009-04-13 03:27:00,3.29863,3.30338,3.29863,3.30143,6250000.0
2009-04-13 03:28:00,3.29981,3.30273,3.29834,3.29834,9250000.0
2009-04-13 03:29:00,3.3011,3.30234,3.29855,3.30174,7750000.0
2009-04-13 03:30:00,3.29829,3.30167,3.29812,3.30153,7500000.0
2009-04-13 03:31:00,3.3021,3.3021,3.2977,3.30069,9130000.0
2009-04-13 03:32:00,3.30074,3.30074,3.29584,3.29961,9500000.0
2009-04-13 03:33:00,3.30016,3.30016,3.29654,3.29951,8630000.0
2009-04-13 03:34:00,3.29643,3.30149,3.29643,3.2986,9500000.0
2009-04-13 03:35:00,3.29823,3.29966,3.29734,3.29959,7750000.0
2009-04-13 03:36:00,3.29998,3.30042,3.29663,3.29663,10750000.0
2009-04-13 03:37:00,3.30024,3.3024,3.29802,3.30024,14000000.0
2009-04-13 03:38:00,3.3004,3.3004,3.29421,3.29421,5500000.0
2009-04-13 03:39:00,3.30026,3.30066,3.29811,3.30008,14000000.0
2009-04-13 03:40:00,3.30043,3.30095,3.29856,3.30028,7750000.0
2009-04-13 03:41:00,3.30001,3.30027,3.29716,3.2997,8500000.0
2009-04-13 03:42:00,3.30058,3.30058,3.29803,3.30053,12000000.0
2009-04-13 03:43:00,3.29838,3.30027,3.29615,3.29953,10630000.0
2009-04-13 03:44:00,3.30035,3.30073,3.29947,3.29988,8250000.0
2009-04-13 03:45:00,3.30031,3.301,3.2987,3.3002,13750000.0
2009-04-13 03:46:00,3.30004,3.30004,3.29879,3.30002,8750000.0
2009-04-13 03:47:00,3.3,3.30002,3.29838,3.29976,6250000.0
2009-04-13 03:48:00,3.30039,3.30039,3.29545,3.29854,8500000.0
2009-04-13 03:49:00,3.30008,3.30091,3.29789,3.29939,7250000.0
2009-04-13 03:50:00,3.29999,3.30067,3.29962,3.29992,6250000.0
2009-04-13 03:51:00,3.29957,3.30045,3.29769,3.29933,6250000.0
2009-04-13 03:52:00,3.30055,3.30161,3.2978,3.30009,11250000.0
2009-04-13 03:53:00,3.30116,3.3021,3.30082,3.30147,8500000.0
2009-04-13 03:54:00,3.30097,3.30387,3.29875,3.30255,8380000.0
2009-04-13 03:55:00,3.3019,3.3019,3.2973,3.30044,8630000.0
2009-04-13 03:56:00,3.30082,3.30119,3.30008,3.3001,7000000.0
2009-04-13 03:57:00,3.30114,3.30168,3.29745,3.30064,6630000.0
2009-04-13 03:58:00,3.30001,3.30114,3.29919,3.2999,8250000.0
2009-04-13 03:59:00,3.30066,3.30066,3.29681,3.30056,6000000.0
2009-04-13 04:00:00,3.29979,3.30123,3.29691,3.30048,6000000.0
2009-04-13 04:01:00,3.30013,3.3015,3.29785,3.30132,10500000.0
2009-04-13 04:02:00,3.30069,3.30073,3.29589,3.30073,7750000.0
2009-04-13 04:03:00,3.30138,3.30219,3.29966,3.30045,8500000.0
2009-04-13 04:05:00,3.30075,3.30144,3.30042,3.30042,7750000.0
2009-04-13 04:06:00,3.30003,3.30023,3.29594,3.30023,7750000.0
2009-04-13 04:07:00,3.30102,3.30112,3.29626,3.30081,8750000.0
2009-04-13 04:08:00,3.30118,3.30118,3.29952,3.30035,11500000.0
2009-04-13 04:09:00,3.30162,3.30162,3.3009,3.301,8500000.0
2009-04-13 04:10:00,3.30042,3.30112,3.29688,3.30036,9130000.0
2009-04-13 04:11:00,3.29821,3.30264,3.29821,3.30147,5750000.0
2009-04-13 04:12:00,3.3007,3.30076,3.29622,3.30076,9010000.0
2009-04-13 04:13:00,3.29962,3.29962,3.29444,3.29551,6000000.0
2009-04-13 04:14:00,3.29851,3.29851,3.29308,3.29775,8880000.0
2009-04-13 04:15:00,3.29818,3.3002,3.29624,3.29624,9380000.0
2009-04-13 04:16:00,3.29886,3.29945,3.29886,3.29919,6000000.0
2009-04-13 04:17:00,3.30017,3.30017,3.29876,3.29977,11750000.0
2009-04-13 04:18:00,3.29923,3.29923,3.2977,3.29915,8750000.0
2009-04-13 04:19:00,3.29891,3.29953,3.29572,3.29891,14130000.0
2009-04-13 04:20:00,3.2987,3.29925,3.29504,3.29846,9000000.0
2009-04-13 04:21:00,3.29955,3.30046,3.29778,3.29942,10000000.0
2009-04-13 04:22:00,3.29843,3.29967,3.29726,3.29831,12750000.0
2009-04-13 04:23:00,3.29894,3.29962,3.29619,3.29884,6750000.0
2009-04-13 04:24:00,3.29656,3.29922,3.29656,3.29896,8500000.0
2009-04-13 04:25:00,3.29872,3.29872,3.29423,3.29423,5130000.0
2009-04-13 04:26:00,3.29745,3.29859,3.29597,3.29859,12750000.0
2009-04-13 04:27:00,3.29572,3.2994,3.29572,3.29816,8130000.0
2009-04-13 04:28:00,3.29912,3.29912,3.29453,3.29453,5500000.0
2009-04-13 04:29:00,3.29749,3.29902,3.29537,3.2982,7500000.0
2009-04-13 04:30:00,3.29832,3.29925,3.29459,3.29459,7000000.0
2009-04-13 04:31:00,3.29723,3.2992,3.29529,3.2984,9500000.0
2009-04-13 04:32:00,3.29914,3.29914,3.29462,3.29815,7500000.0
2009-04-13 04:33:00,3.29855,3.29864,3.29471,3.29824,8000000.0
2009-04-13 04:34:00,3.29834,3.29834,3.29616,3.29807,7500000.0
2009-04-13 04:35:00,3.29795,3.29831,3.29598,3.29791,12250000.0
2009-04-13 04:36:00,3.29758,3.29758,3.29142,3.2968,10000000.0
2009-04-13 04:37:00,3.29736,3.29787,3.29228,3.29715,6000000.0
2009-04-13 04:38:00,3.29699,3.29765,3.29253,3.29765,5500000.0
2009-04-13 04:39:00,3.2981,3.29877,3.29635,3.29635,8500000.0
2009-04-13 04:40:00,3.29761,3.29818,3.29332,3.29761,7750000.0
2009-04-13 04:42:00,3.29808,3.29823,3.29586,3.298,10500000.0
2009-04-13 04:43:00,3.2975,3.2978,3.2968,3.29761,9880000.0
2009-04-13 04:44:00,3.29782,3.29813,3.29423,3.29762,9250000.0
2009-04-13 04:45:00,3.29786,3.29805,3.29588,3.29805,5750000.0
2009-04-13 04:46:00,3.29689,3.29769,3.29661,3.2969,4000000.0
2009-04-13 04:47:00,3.29767,3.29801,3.29494,3.29563,7500000.0
2009-04-13 04:48:00,3.29785,3.29855,3.29549,3.29855,8500000.0
2009-04-13 04:49:00,3.29723,3.29793,3.29572,3.2976,10000000.0
2009-04-13 04:50:00,3.29758,3.29762,3.29288,3.2955,8750000.0
2009-04-13 04:52:00,3.29808,3.29896,3.2953,3.29863,10000000.0
2009-04-13 04:53:00,3.29606,3.29797,3.29387,3.29703,6000000.0
2009-04-13 04:54:00,3.29684,3.29695,3.29394,3.29649,7880000.0
2009-04-13 04:56:00,3.29734,3.29734,3.29368,3.29575,9250000.0
2009-04-13 04:57:00,3.29604,3.29817,3.29385,3.2946,7250000.0
2009-04-13 04:58:00,3.29714,3.29765,3.29271,3.29271,8250000.0
2009-04-13 04:59:00,3.2949,3.29848,3.29404,3.29533,8500000.0
2009-04-13 05:00:00,3.29863,3.29886,3.29525,3.2979,13000000.0
2009-04-13 05:01:00,3.29578,3.29798,3.29513,3.29557,9000000.0
2009-04-13 05:02:00,3.29553,3.29881,3.29474,3.29706,10500000.0
2009-04-13 05:03:00,3.29613,3.29736,3.29482,3.29646,11250000.0
2009-04-13 05:04:00,3.29664,3.2969,3.29351,3.29499,7750000.0
2009-04-13 05:05:00,3.29682,3.29682,3.29341,3.29492,7750000.0
2009-04-13 05:06:00,3.29706,3.29778,3.29368,3.29663,8250000.0
2009-04-13 05:08:00,3.29577,3.29707,3.29515,3.29697,6130000.0
2009-04-13 05:09:00,3.29617,3.29687,3.29438,3.29677,11260000.0
2009-04-13 05:12:00,3.29494,3.29725,3.29361,3.29537,12500000.0
2009-04-13 05:13:00,3.29667,3.29714,3.29255,3.29538,11250000.0
2009-04-13 05:14:00,3.29656,3.29687,3.29557,3.29658,14750000.0
2009-04-13 05:15:00,3.29644,3.29662,3.29262,3.29262,10000000.0
2009-04-13 05:16:00,3.29664,3.297,3.295,3.29649,10000000.0
2009-04-13 05:17:00,3.29639,3.298,3.29228,3.29672,10250000.0
2009-04-13 05:18:00,3.29537,3.29707,3.29204,3.29298,14000000.0
2009-04-13 05:20:00,3.29698,3.29698,3.29269,3.29614,8260000.0
2009-04-13 05:22:00,3.29586,3.29676,3.29498,3.29498,6500000.0
2009-04-13 05:23:00,3.29594,3.29594,3.29135,3.29298,12000000.0
2009-04-13 05:24:00,3.29602,3.29706,3.29144,3.29639,11000000.0
2009-04-13 05:25:00,3.29687,3.29749,3.29323,3.29676,7000000.0
2009-04-13 05:26:00,3.29675,3.29689,3.29285,3.29641,12380000.0
2009-04-13 05:29:00,3.29249,3.29638,3.29249,3.29459,6250000.0
2009-04-13 05:30:00,3.29457,3.29697,3.29457,3.29627,10000000.0
2009-04-13 05:31:00,3.29729,3.29729,3.29549,3.2965,4000000.0
2009-04-13 05:33:00,3.29707,3.29773,3.29552,3.29661,13500000.0
2009-04-13 05:35:00,3.29555,3.29753,3.29271,3.29271,8500000.0
2009-04-13 05:36:00,3.29757,3.29833,3.29306,3.29713,8250000.0
2009-04-13 05:37:00,3.29695,3.29695,3.29333,3.29333,10750000.0
2009-04-13 05:38:00,3.29737,3.29737,3.29264,3.29516,6750000.0
2009-04-13 05:41:00,3.29769,3.29782,3.29492,3.29782,5250000.0
2009-04-13 05:43:00,3.298,3.29858,3.294,3.29732,11250000.0
2009-04-13 05:44:00,3.29774,3.29774,3.29384,3.29724,5250000.0
2009-04-13 05:45:00,3.2968,3.29738,3.29504,3.29738,9250000.0
2009-04-13 05:47:00,3.29306,3.29759,3.29306,3.29633,11750000.0
2009-04-13 05:48:00,3.29744,3.29745,3.29254,3.29694,12750000.0
2009-04-13 05:49:00,3.2965,3.2973,3.2926,3.2926,16000000.0
2009-04-13 05:50:00,3.29532,3.29712,3.29192,3.29658,7250000.0
2009-04-13 05:51:00,3.29562,3.29854,3.29502,3.29738,17000000.0
2009-04-13 05:52:00,3.29627,3.2967,3.29457,3.29627,12750000.0
2009-04-13 05:55:00,3.29606,3.29772,3.29377,3.29652,16500000.0
2009-04-13 05:57:00,3.29685,3.29685,3.29245,3.29559,12750000.0
2009-04-13 05:59:00,3.29665,3.29723,3.2911,3.29677,15130000.0
2009-04-13 06:00:00,3.29174,3.29669,3.29174,3.29414,9500000.0
2009-04-13 06:01:00,3.29634,3.2969,3.2956,3.29578,9750000.0
2009-04-13 06:02:00,3.29458,3.29645,3.29352,3.29352,8000000.0
2009-04-13 06:03:00,3.29312,3.29736,3.29312,3.29622,5500000.0
2009-04-13 06:04:00,3.29607,3.29607,3.29253,3.29596,7500000.0
2009-04-13 06:05:00,3.29592,3.29592,3.29332,3.29538,6500000.0
2009-04-13 06:06:00,3.29367,3.29639,3.29367,3.2958,6000000.0
2009-04-13 06:07:00,3.29545,3.29563,3.29357,3.29421,7000000.0
2009-04-13 06:08:00,3.29587,3.29588,3.29212,3.29238,7630000.0
2009-04-13 06:09:00,3.2952,3.29557,3.29156,3.2934,7000000.0
2009-04-13 06:10:00,3.2915,3.29543,3.2915,3.2945,6000000.0
2009-04-13 06:11:00,3.29369,3.2951,3.29268,3.2951,9250000.0
2009-04-13 06:12:00,3.29514,3.29527,3.29283,3.29473,8260000.0
2009-04-13 06:13:00,3.29107,3.29492,3.29107,3.29488,5750000.0
2009-04-13 06:14:00,3.29368,3.29557,3.29368,3.29531,8500000.0
2009-04-13 06:15:00,3.29507,3.29536,3.29075,3.29526,5500000.0
2009-04-13 06:17:00,3.29561,3.29597,3.29541,3.29597,6750000.0
2009-04-13 06:18:00,3.2919,3.29611,3.2919,3.29535,8500000.0
2009-04-13 06:19:00,3.29701,3.29701,3.29355,3.29565,7250000.0
2009-04-13 06:20:00,3.29525,3.29722,3.2938,3.29633,12750000.0
2009-04-13 06:21:00,3.29341,3.29668,3.29341,3.29375,11000000.0
2009-04-13 06:22:00,3.29628,3.29628,3.29118,3.29458,8250000.0
2009-04-13 06:24:00,3.29482,3.29482,3.28873,3.28873,9500000.0
2009-04-13 06:25:00,3.29482,3.29503,3.29171,3.29443,8500000.0
2009-04-13 06:26:00,3.29411,3.29498,3.29177,3.29314,5630000.0
2009-04-13 06:27:00,3.29349,3.29443,3.29053,3.29053,5250000.0
2009-04-13 06:28:00,3.29263,3.29483,3.29099,3.29271,9250000.0
2009-04-13 06:29:00,3.2938,3.29608,3.29048,3.29353,11630000.0
2009-04-13 06:30:00,3.29535,3.29535,3.29109,3.2933,6500000.0
2009-04-13 06:31:00,3.29409,3.29409,3.29044,3.29044,6250000.0
2009-04-13 06:32:00,3.29152,3.29501,3.29152,3.2925,5500000.0
2009-04-13 06:33:00,3.29496,3.29575,3.29311,3.29433,9380000.0
2009-04-13 06:34:00,3.2942,3.29593,3.29201,3.29509,10000000.0
2009-04-13 06:35:00,3.29456,3.29456,3.2915,3.29265,10750000.0
2009-04-13 06:37:00,3.29352,3.29495,3.29096,3.29495,10500000.0
2009-04-13 06:38:00,3.29343,3.29505,3.29276,3.29327,12500000.0
2009-04-13 06:39:00,3.29477,3.29525,3.29121,3.29453,6000000.0
2009-04-13 06:40:00,3.29426,3.29483,3.29297,3.29466,5500000.0
2009-04-13 06:41:00,3.29473,3.29576,3.29144,3.29576,8750000.0
2009-04-13 06:42:00,3.2962,3.29701,3.29271,3.2935,8250000.0
2009-04-13 06:43:00,3.29271,3.29508,3.2908,3.29468,8500000.0
2009-04-13 06:44:00,3.29104,3.2948,3.29006,3.2948,12380000.0
2009-04-13 06:45:00,3.29379,3.29391,3.29071,3.29071,9250000.0
2009-04-13 06:48:00,3.2954,3.2954,3.29234,3.29517,8000000.0
2009-04-13 06:49:00,3.29329,3.29587,3.29153,3.29153,7250000.0
2009-04-13 06:50:00,3.29484,3.29611,3.29239,3.29462,8000000.0
2009-04-13 06:51:00,3.29445,3.29445,3.29219,3.29422,9630000.0
2009-04-13 06:52:00,3.29457,3.29461,3.2919,3.29434,10380000.0
2009-04-13 06:53:00,3.29254,3.29496,3.29254,3.29307,7500000.0
2009-04-13 06:54:00,3.29493,3.29606,3.29238,3.29571,8500000.0
2009-04-13 06:55:00,3.29511,3.29591,3.29511,3.29591,6250000.0
2009-04-13 06:56:00,3.29588,3.29596,3.29459,3.29459,12250000.0
2009-04-13 06:57:00,3.2922,3.29565,3.2922,3.29404,11000000.0
2009-04-13 06:58:00,3.29542,3.29576,3.29144,3.29524,6500000.0
2009-04-13 06:59:00,3.29339,3.29577,3.29204,3.29441,7250000.0
2009-04-13 07:00:00,3.29514,3.29885,3.29288,3.29559,9500000.0
2009-04-13 07:01:00,3.29874,3.29874,3.29518,3.29598,12250000.0
2009-04-13 07:02:00,3.29611,3.29837,3.29409,3.29593,9750000.0
2009-04-13 07:03:00,3.29253,3.29421,3.29115,3.29115,11000000.0
2009-04-13 07:04:00,3.29546,3.29858,3.29264,3.29417,11250000.0
2009-04-13 07:05:00,3.29451,3.29759,3.29268,3.29737,7380000.0
2009-04-13 07:06:00,3.29629,3.29841,3.29407,3.29841,6750000.0
2009-04-13 07:07:00,3.29563,3.29812,3.29236,3.29804,16000000.0
2009-04-13 07:08:00,3.29437,3.29758,3.29146,3.29146,9500000.0
2009-04-13 07:09:00,3.29714,3.29793,3.29467,3.29467,10880000.0
2009-04-13 07:11:00,3.29615,3.29821,3.29378,3.29531,7750000.0
2009-04-13 07:12:00,3.29477,3.295,3.2912,3.29432,9380000.0
2009-04-13 07:13:00,3.29457,3.29457,3.29007,3.29229,8000000.0
2009-04-13 07:14:00,3.29614,3.29783,3.29469,3.29469,7500000.0
2009-04-13 07:15:00,3.29643,3.29789,3.29259,3.29559,10380000.0
2009-04-13 07:16:00,3.29348,3.2968,3.29205,3.29424,5500000.0
2009-04-13 07:17:00,3.29523,3.29686,3.29297,3.29358,8250000.0
2009-04-13 07:18:00,3.29509,3.29759,3.29265,3.29759,16500000.0
2009-04-13 07:19:00,3.29604,3.29954,3.29351,3.29351,11750000.0
2009-04-13 07:20:00,3.29069,3.29707,3.29069,3.29707,8130000.0
2009-04-13 07:21:00,3.29461,3.29653,3.29365,3.29487,14000000.0
2009-04-13 07:22:00,3.29387,3.29693,3.29384,3.29683,9630000.0
2009-04-13 07:23:00,3.29482,3.29693,3.29404,3.29649,6000000.0
2009-04-13 07:24:00,3.29365,3.29753,3.29243,3.29753,7500000.0
2009-04-13 07:25:00,3.29483,3.29789,3.29366,3.29366,8630000.0
2009-04-13 07:26:00,3.29112,3.29753,3.29111,3.29428,9250000.0
2009-04-13 07:27:00,3.29499,3.29794,3.29499,3.29537,11500000.0
2009-04-13 07:28:00,3.29486,3.29644,3.29141,3.29518,9000000.0
2009-04-13 07:29:00,3.29713,3.29779,3.29295,3.29536,11250000.0
2009-04-13 07:30:00,3.29573,3.29703,3.29361,3.29496,8750000.0
2009-04-13 07:31:00,3.29626,3.29915,3.29435,3.2961,11500000.0
2009-04-13 07:32:00,3.29299,3.29615,3.29299,3.29536,8500000.0
2009-04-13 07:33:00,3.29171,3.29792,3.29171,3.29459,11000000.0
2009-04-13 07:34:00,3.29496,3.29671,3.29323,3.2957,10000000.0
2009-04-13 07:35:00,3.29276,3.29746,3.29276,3.29443,17750000.0
2009-04-13 07:36:00,3.29113,3.29757,3.29113,3.29402,9750000.0
2009-04-13 07:37:00,3.29523,3.29817,3.29523,3.29817,8500000.0
2009-04-13 07:38:00,3.29491,3.29557,3.29233,3.29557,11250000.0
2009-04-13 07:39:00,3.29474,3.29892,3.29474,3.29678,12000000.0
2009-04-13 07:40:00,3.29607,3.29718,3.28991,3.2946,7380000.0
2009-04-13 07:41:00,3.2955,3.29806,3.29304,3.29614,7250000.0
2009-04-13 07:42:00,3.29217,3.29844,3.29217,3.29526,10500000.0
2009-04-13 07:43:00,3.2954,3.29812,3.29322,3.29388,8130000.0
2009-04-13 07:45:00,3.29451,3.29639,3.29406,3.29424,13500000.0
2009-04-13 07:46:00,3.29609,3.29896,3.29213,3.29685,7750000.0
2009-04-13 07:47:00,3.29561,3.29881,3.29503,3.2974,6000000.0
2009-04-13 07:48:00,3.29484,3.29889,3.29463,3.29889,11750000.0
2009-04-13 07:49:00,3.29609,3.29804,3.29574,3.29632,10750000.0
2009-04-13 07:50:00,3.29671,3.29867,3.29295,3.2949,10500000.0
2009-04-13 07:51:00,3.29308,3.299,3.29308,3.29511,8000000.0
2009-04-13 07:52:00,3.29726,3.29945,3.29669,3.29686,9250000.0
2009-04-13 07:53:00,3.29621,3.29946,3.29472,3.29472,10000000.0
2009-04-13 07:54:00,3.29646,3.29792,3.29419,3.29458,9500000.0
2009-04-13 07:55:00,3.29544,3.29677,3.29508,3.29588,7500000.0
2009-04-13 07:56:00,3.29607,3.29889,3.29454,3.2967,7000000.0
2009-04-13 07:57:00,3.29757,3.30006,3.2971,3.29969,9250000.0
2009-04-13 07:58:00,3.29359,3.29927,3.29359,3.29922,8250000.0
2009-04-13 07:59:00,3.29677,3.29927,3.296,3.29664,9000000.0
2009-04-13 08:00:00,3.29691,3.29826,3.29566,3.29566,6000000.0
2009-04-13 08:01:00,3.29686,3.29873,3.29449,3.29533,8000000.0
2009-04-13 08:02:00,3.29271,3.29878,3.29271,3.29821,16750000.0
2009-04-13 08:03:00,3.29518,3.29849,3.29473,3.29603,8750000.0
2009-04-13 08:04:00,3.29636,3.29864,3.29611,3.29611,12500000.0
2009-04-13 08:05:00,3.29603,3.29846,3.29245,3.29795,9250000.0
2009-04-13 08:06:00,3.29304,3.29635,3.29184,3.29635,7250000.0
2009-04-13 08:07:00,3.29532,3.29786,3.29339,3.2939,7250000.0
2009-04-13 08:08:00,3.29587,3.29874,3.29462,3.29614,10260000.0
2009-04-13 08:09:00,3.2963,3.29833,3.29322,3.29633,8500000.0
2009-04-13 08:10:00,3.29401,3.29845,3.29401,3.29487,6750000.0
2009-04-13 08:11:00,3.29562,3.29841,3.29387,3.29826,6500000.0
2009-04-13 08:12:00,3.29565,3.29814,3.29254,3.29254,8000000.0
2009-04-13 08:13:00,3.29592,3.29703,3.29245,3.29385,7000000.0
2009-04-13 08:14:00,3.29336,3.2953,3.29033,3.29353,9250000.0
2009-04-13 08:15:00,3.29242,3.29321,3.28825,3.29159,9000000.0
2009-04-13 08:16:00,3.2918,3.29381,3.28981,3.28981,6000000.0
2009-04-13 08:17:00,3.29259,3.29396,3.29159,3.29159,9750000.0
2009-04-13 08:18:00,3.28858,3.29316,3.28858,3.29088,6000000.0
2009-04-13 08:19:00,3.29382,3.29418,3.28921,3.29061,6750000.0
2009-04-13 08:20:00,3.28957,3.29216,3.28921,3.29059,5750000.0
2009-04-13 08:21:00,3.2892,3.2922,3.2892,3.29055,9250000.0
2009-04-13 08:22:00,3.29176,3.29238,3.28886,3.2919,11000000.0
2009-04-13 08:23:00,3.29115,3.29211,3.29022,3.29038,5500000.0
2009-04-13 08:24:00,3.29292,3.2946,3.28995,3.28995,7000000.0
2009-04-13 08:25:00,3.29284,3.29476,3.29212,3.29212,15250000.0
2009-04-13 08:26:00,3.29182,3.29447,3.28803,3.29236,10000000.0
2009-04-13 08:27:00,3.2922,3.29325,3.28972,3.29179,7250000.0
2009-04-13 08:28:00,3.29223,3.29512,3.2907,3.294,11500000.0
2009-04-13 08:29:00,3.29274,3.29422,3.29184,3.29234,5750000.0
2009-04-13 08:30:00,3.29467,3.29611,3.29217,3.29225,17500000.0
2009-04-13 08:31:00,3.29063,3.29516,3.28875,3.28875,8250000.0
2009-04-13 08:32:00,3.29068,3.29222,3.28752,3.28752,7250000.0
2009-04-13 08:33:00,3.28907,3.2903,3.28857,3.28857,7750000.0
2009-04-13 08:34:00,3.29051,3.29204,3.28588,3.28959,5010000.0
2009-04-13 08:35:00,3.29001,3.29139,3.28669,3.29005,5750000.0
2009-04-13 08:36:00,3.29063,3.29295,3.28893,3.29077,16000000.0
2009-04-13 08:37:00,3.29074,3.29301,3.28994,3.2902,7750000.0
2009-04-13 08:38:00,3.28989,3.29329,3.28656,3.29105,9750000.0
2009-04-13 08:39:00,3.29051,3.29185,3.28603,3.28923,12500000.0
2009-04-13 08:40:00,3.28567,3.2924,3.28567,3.28998,9500000.0
2009-04-13 08:41:00,3.2863,3.29256,3.28619,3.28619,12250000.0
2009-04-13 08:42:00,3.28903,3.29134,3.28805,3.28805,8750000.0
2009-04-13 08:43:00,3.28785,3.29249,3.28665,3.29014,14500000.0
2009-04-13 08:44:00,3.29043,3.29323,3.28734,3.2874,13500000.0
2009-04-13 08:45:00,3.28865,3.29327,3.28865,3.28934,8250000.0
2009-04-13 08:46:00,3.29254,3.29383,3.28952,3.29142,5250000.0
2009-04-13 08:47:00,3.29114,3.29216,3.28906,3.29025,6750000.0
2009-04-13 08:48:00,3.29144,3.29178,3.28668,3.28856,13000000.0
2009-04-13 08:49:00,3.28956,3.29248,3.28725,3.29248,7500000.0
2009-04-13 08:50:00,3.28887,3.29018,3.28884,3.2901,6250000.0
2009-04-13 08:51:00,3.28938,3.29245,3.28852,3.29055,10750000.0
2009-04-13 08:52:00,3.28671,3.29197,3.28671,3.29038,7750000.0
2009-04-13 08:53:00,3.28996,3.29336,3.28865,3.28865,10250000.0
2009-04-13 08:54:00,3.29032,3.2922,3.28732,3.28991,7000000.0
2009-04-13 08:55:00,3.29007,3.29162,3.28948,3.2901,5500000.0
2009-04-13 08:56:00,3.29067,3.2923,3.28899,3.28899,7250000.0
2009-04-13 08:57:00,3.29077,3.29347,3.28673,3.29347,11250000.0
2009-04-13 08:58:00,3.29086,3.29086,3.28893,3.29059,6630000.0
2009-04-13 08:59:00,3.29093,3.29283,3.28794,3.29283,13250000.0
2009-04-13 09:00:00,3.28964,3.29258,3.28901,3.29048,7750000.0
2009-04-13 09:01:00,3.28905,3.2925,3.28652,3.28767,11880000.0
2009-04-13 09:02:00,3.28886,3.29248,3.2884,3.29026,8000000.0
2009-04-13 09:03:00,3.2906,3.29323,3.28922,3.29291,14380000.0
2009-04-13 09:04:00,3.28864,3.29139,3.28742,3.28765,7500000.0
2009-04-13 09:05:00,3.2887,3.29202,3.28842,3.29004,13000000.0
2009-04-13 09:06:00,3.28974,3.29224,3.28815,3.2893,11000000.0
2009-04-13 09:07:00,3.28856,3.29155,3.286,3.29155,6000000.0
2009-04-13 09:08:00,3.28519,3.29033,3.28519,3.28715,11000000.0
2009-04-13 09:09:00,3.28713,3.28877,3.28579,3.28877,7750000.0
2009-04-13 09:10:00,3.28644,3.28908,3.28631,3.28631,7000000.0
2009-04-13 09:11:00,3.28722,3.28878,3.28565,3.28878,9880000.0
2009-04-13 09:12:00,3.28693,3.28957,3.28239,3.28957,7000000.0
2009-04-13 09:13:00,3.28754,3.28948,3.28264,3.28636,11500000.0
2009-04-13 09:14:00,3.28663,3.28967,3.28331,3.28725,7500000.0
2009-04-13 09:15:00,3.28994,3.28994,3.28402,3.28612,13380000.0
2009-04-13 09:16:00,3.28607,3.28773,3.28435,3.28624,12760000.0
2009-04-13 09:17:00,3.2866,3.28672,3.28437,3.28459,10250000.0
2009-04-13 09:18:00,3.28606,3.28855,3.28298,3.28855,7250000.0
2009-04-13 09:19:00,3.28779,3.28835,3.28313,3.28835,5250000.0
2009-04-13 09:20:00,3.28619,3.28948,3.28493,3.28765,9630000.0
2009-04-13 09:21:00,3.2863,3.28947,3.2832,3.28466,12500000.0
2009-04-13 09:22:00,3.28604,3.28904,3.28298,3.28892,11750000.0
2009-04-13 09:23:00,3.28765,3.28864,3.28391,3.28668,10500000.0
2009-04-13 09:24:00,3.28711,3.28953,3.2831,3.2867,5250000.0
2009-04-13 09:25:00,3.28272,3.28933,3.28272,3.28933,11250000.0
2009-04-13 09:26:00,3.2872,3.28922,3.28604,3.28604,8750000.0
2009-04-13 09:27:00,3.28863,3.28942,3.28412,3.28942,16500000.0
2009-04-13 09:28:00,3.28923,3.28923,3.28611,3.28658,9750000.0
2009-04-13 09:29:00,3.2851,3.28873,3.28272,3.28633,18250000.0
2009-04-13 09:30:00,3.28664,3.28811,3.28538,3.28571,7500000.0
2009-04-13 09:31:00,3.28816,3.28907,3.28391,3.28865,6250000.0
2009-04-13 09:32:00,3.28726,3.28871,3.28331,3.2866,6000000.0
2009-04-13 09:33:00,3.28845,3.28938,3.28574,3.28574,6130000.0
2009-04-13 09:34:00,3.28929,3.28983,3.28735,3.28792,6250000.0
2009-04-13 09:35:00,3.28851,3.28924,3.28478,3.28707,13630000.0
2009-04-13 09:36:00,3.289,3.28957,3.28425,3.28706,7000000.0
2009-04-13 09:37:00,3.28677,3.28908,3.28488,3.28625,8750000.0
2009-04-13 09:38:00,3.28721,3.28951,3.28554,3.2867,9000000.0
2009-04-13 09:39:00,3.28714,3.292,3.28661,3.29023,9250000.0
2009-04-13 09:40:00,3.28887,3.29143,3.28636,3.29019,5750000.0
2009-04-13 09:41:00,3.28679,3.29104,3.28608,3.28608,11630000.0
2009-04-13 09:42:00,3.28841,3.29076,3.28634,3.28898,17750000.0
2009-04-13 09:43:00,3.2883,3.29116,3.28512,3.28943,10750000.0
2009-04-13 09:44:00,3.28799,3.29084,3.28783,3.28993,12250000.0
2009-04-13 09:45:00,3.28918,3.29108,3.28901,3.28901,15500000.0
2009-04-13 09:46:00,3.28958,3.28988,3.28831,3.28882,5750000.0
2009-04-13 09:47:00,3.28803,3.29215,3.28803,3.29011,5500000.0
2009-04-13 09:48:00,3.28954,3.29149,3.28645,3.28835,9250000.0
2009-04-13 09:50:00,3.28816,3.29138,3.28675,3.29138,7000000.0
2009-04-13 09:51:00,3.28852,3.29053,3.28594,3.29052,6250000.0
2009-04-13 09:52:00,3.28876,3.29004,3.28618,3.28874,11750000.0
2009-04-13 09:53:00,3.28985,3.29112,3.2867,3.29112,7500000.0
2009-04-13 09:54:00,3.28957,3.29167,3.28775,3.29161,9250000.0
2009-04-13 09:55:00,3.28925,3.28925,3.28791,3.28822,7500000.0
2009-04-13 09:56:00,3.2893,3.29062,3.2877,3.2877,8750000.0
2009-04-13 09:57:00,3.28764,3.29124,3.28577,3.29124,16250000.0
2009-04-13 09:58:00,3.28802,3.29044,3.2866,3.29044,10500000.0
2009-04-13 09:59:00,3.2867,3.29041,3.285,3.28975,12500000.0
2009-04-13 10:00:00,3.28781,3.2895,3.2865,3.28881,7250000.0
2009-04-13 10:01:00,3.28821,3.29025,3.28575,3.28788,6000000.0
2009-04-13 10:02:00,3.28693,3.29107,3.28402,3.28782,6500000.0
2009-04-13 10:03:00,3.28981,3.29104,3.28632,3.28806,12880000.0
2009-04-13 10:04:00,3.28567,3.29009,3.28567,3.289,5250000.0
2009-04-13 10:05:00,3.28732,3.2887,3.28533,3.28625,11250000.0
2009-04-13 10:06:00,3.28583,3.29007,3.28409,3.28672,13500000.0
2009-04-13 10:07:00,3.28645,3.28862,3.2862,3.28733,5500000.0
2009-04-13 10:08:00,3.28527,3.28965,3.28501,3.28759,9000000.0
2009-04-13 10:09:00,3.28337,3.28925,3.28337,3.28573,9250000.0
2009-04-13 10:10:00,3.28581,3.28841,3.28259,3.2827,10380000.0
2009-04-13 10:11:00,3.28358,3.28805,3.28358,3.28592,7380000.0
2009-04-13 10:12:00,3.28613,3.28783,3.28446,3.28641,6500000.0
2009-04-13 10:13:00,3.28202,3.28793,3.28156,3.28651,18250000.0
2009-04-13 10:14:00,3.28567,3.2871,3.28459,3.28615,8500000.0
2009-04-13 10:15:00,3.28712,3.28816,3.28529,3.28801,9750000.0
2009-04-13 10:16:00,3.28807,3.28854,3.28648,3.28648,5750000.0
2009-04-13 10:17:00,3.28677,3.28858,3.28677,3.28681,10000000.0
2009-04-13 10:18:00,3.28791,3.28903,3.28661,3.28902,10500000.0
2009-04-13 10:19:00,3.2863,3.28853,3.28528,3.28652,8750000.0
2009-04-13 10:20:00,3.28769,3.28874,3.28566,3.28566,9000000.0
2009-04-13 10:21:00,3.2883,3.2883,3.28265,3.28564,14500000.0
2009-04-13 10:22:00,3.28518,3.28787,3.28518,3.28612,8500000.0
2009-04-13 10:23:00,3.285,3.28794,3.28241,3.28606,6000000.0
2009-04-13 10:24:00,3.28562,3.28896,3.28257,3.28257,5750000.0
2009-04-13 10:25:00,3.28414,3.28907,3.28414,3.28727,7250000.0
2009-04-13 10:26:00,3.28484,3.28838,3.28433,3.28557,8880000.0
2009-04-13 10:27:00,3.28226,3.28738,3.28226,3.28438,7250000.0
2009-04-13 10:28:00,3.28726,3.28767,3.28458,3.28611,5500000.0
2009-04-13 10:29:00,3.28639,3.28799,3.28613,3.28613,7000000.0
2009-04-13 10:30:00,3.28709,3.28918,3.28637,3.28918,6000000.0
2009-04-13 10:31:00,3.28866,3.28866,3.28681,3.28699,10750000.0
2009-04-13 10:32:00,3.28663,3.2885,3.28394,3.28482,12000000.0
2009-04-13 10:33:00,3.28704,3.28933,3.28553,3.28553,9000000.0
2009-04-13 10:34:00,3.28717,3.28815,3.28541,3.28734,7750000.0
2009-04-13 10:35:00,3.2859,3.28811,3.28427,3.28646,8250000.0
2009-04-13 10:36:00,3.28741,3.28947,3.2854,3.28596,11000000.0
2009-04-13 10:37:00,3.28618,3.28843,3.28541,3.28843,6750000.0
2009-04-13 10:38:00,3.28806,3.28869,3.28534,3.2875,14250000.0
2009-04-13 10:39:00,3.28401,3.28855,3.28401,3.28855,8500000.0
2009-04-13 10:40:00,3.28699,3.28891,3.28515,3.28862,8250000.0
2009-04-13 10:41:00,3.2866,3.28928,3.28482,3.28708,8380000.0
2009-04-13 10:42:00,3.28721,3.28901,3.2862,3.28658,7250000.0
2009-04-13 10:43:00,3.28847,3.28892,3.28515,3.28713,7500000.0
2009-04-13 10:44:00,3.28833,3.28969,3.28615,3.2866,11500000.0
2009-04-13 10:45:00,3.28476,3.28745,3.28333,3.28598,11250000.0
2009-04-13 10:46:00,3.288,3.2884,3.28574,3.28675,7250000.0
2009-04-13 10:47:00,3.28472,3.28858,3.28472,3.28713,5250000.0
2009-04-13 10:48:00,3.28856,3.28926,3.28409,3.28852,10000000.0
2009-04-13 10:49:00,3.28863,3.28918,3.28148,3.28148,7750000.0
2009-04-13 10:50:00,3.28788,3.28914,3.28688,3.28914,9500000.0
2009-04-13 10:51:00,3.28397,3.28918,3.28397,3.28592,8000000.0
2009-04-13 10:52:00,3.28823,3.28965,3.28487,3.28809,15250000.0
2009-04-13 10:53:00,3.28607,3.28858,3.28268,3.28762,9380000.0
2009-04-13 10:54:00,3.28477,3.28838,3.28357,3.28663,9750000.0
2009-04-13 10:55:00,3.2865,3.28902,3.28612,3.28757,10750000.0
2009-04-13 10:56:00,3.28848,3.29048,3.28606,3.28735,12250000.0
2009-04-13 10:57:00,3.28419,3.29036,3.28419,3.29036,6880000.0
2009-04-13 10:58:00,3.28802,3.28802,3.28232,3.28544,11250000.0
2009-04-13 10:59:00,3.28617,3.29124,3.28509,3.28878,7000000.0
2009-04-13 11:00:00,3.28838,3.28985,3.28386,3.28694,14250000.0
2009-04-13 11:01:00,3.28596,3.28964,3.28409,3.28549,8250000.0
2009-04-13 11:02:00,3.28889,3.28937,3.28619,3.28619,6000000.0
2009-04-13 11:03:00,3.28922,3.29136,3.2873,3.28805,7000000.0
2009-04-13 11:04:00,3.28514,3.29475,3.28514,3.29475,10500000.0
2009-04-13 11:05:00,3.29123,3.29475,3.29064,3.29356,12250000.0
2009-04-13 11:06:00,3.29183,3.29492,3.29066,3.29492,8130000.0
2009-04-13 11:07:00,3.29117,3.29432,3.2885,3.29164,6000000.0
2009-04-13 11:08:00,3.29332,3.29466,3.28982,3.29163,8000000.0
2009-04-13 11:09:00,3.29314,3.29551,3.29159,3.29551,7250000.0
2009-04-13 11:10:00,3.29366,3.29539,3.2918,3.29288,7000000.0
2009-04-13 11:11:00,3.29359,3.29359,3.28826,3.29218,7380000.0
2009-04-13 11:12:00,3.29349,3.29422,3.28912,3.29137,5500000.0
2009-04-13 11:13:00,3.29191,3.29355,3.29,3.29067,9880000.0
2009-04-13 11:14:00,3.29174,3.29578,3.29082,3.29578,7000000.0
2009-04-13 11:15:00,3.29186,3.29518,3.29081,3.29195,8750000.0
2009-04-13 11:16:00,3.29182,3.29424,3.291,3.291,5750000.0
2009-04-13 11:17:00,3.29511,3.29636,3.28886,3.29139,14500000.0
2009-04-13 11:18:00,3.29259,3.29708,3.29178,3.294,10750000.0
2009-04-13 11:19:00,3.29461,3.29575,3.29145,3.29321,10000000.0
2009-04-13 11:20:00,3.29297,3.2945,3.28974,3.29265,6250000.0
2009-04-13 11:21:00,3.29383,3.29519,3.2896,3.29268,12000000.0
2009-04-13 11:22:00,3.29251,3.29477,3.28946,3.28946,6000000.0
2009-04-13 11:23:00,3.29367,3.29532,3.28764,3.29193,11500000.0
2009-04-13 11:24:00,3.28995,3.29294,3.28821,3.29135,8250000.0
2009-04-13 11:25:00,3.29174,3.29395,3.28986,3.29395,18000000.0
2009-04-13 11:26:00,3.29237,3.29439,3.2891,3.29439,9250000.0
2009-04-13 11:27:00,3.29025,3.29699,3.29025,3.2959,9380000.0
2009-04-13 11:28:00,3.29548,3.29548,3.29159,3.29267,7380000.0
2009-04-13 11:29:00,3.29236,3.29299,3.28888,3.29187,5500000.0
2009-04-13 11:30:00,3.29325,3.29356,3.29015,3.29158,8750000.0
2009-04-13 11:31:00,3.29377,3.2946,3.28801,3.29074,8750000.0
2009-04-13 11:32:00,3.29157,3.29367,3.28955,3.29367,9750000.0
2009-04-13 11:33:00,3.29319,3.29389,3.29005,3.29179,11500000.0
2009-04-13 11:34:00,3.29404,3.29404,3.28905,3.29069,8000000.0
2009-04-13 11:35:00,3.28996,3.29328,3.28725,3.28951,9250000.0
2009-04-13 11:36:00,3.29715,3.2974,3.29169,3.29527,9250000.0
2009-04-13 11:37:00,3.29157,3.2983,3.29122,3.2983,9250000.0
2009-04-13 11:38:00,3.29712,3.29898,3.2901,3.29416,10250000.0
2009-04-13 11:39:00,3.29505,3.29505,3.28805,3.2906,9000000.0
2009-04-13 11:40:00,3.28996,3.29439,3.28996,3.29141,15500000.0
2009-04-13 11:41:00,3.29224,3.29443,3.29125,3.29187,10500000.0
2009-04-13 11:42:00,3.291,3.29353,3.29002,3.29002,7880000.0
2009-04-13 11:43:00,3.29052,3.29296,3.28884,3.29253,8750000.0
2009-04-13 11:44:00,3.28986,3.29451,3.28986,3.2907,7500000.0
2009-04-13 11:45:00,3.29342,3.29427,3.28913,3.29166,7000000.0
2009-04-13 11:46:00,3.29319,3.29558,3.29131,3.29558,5750000.0
2009-04-13 11:47:00,3.29208,3.29603,3.29131,3.29132,9000000.0
2009-04-13 11:48:00,3.2928,3.29597,3.29187,3.29597,9250000.0
2009-04-13 11:49:00,3.2958,3.2958,3.29212,3.2931,9130000.0
2009-04-13 11:50:00,3.29441,3.29612,3.29374,3.29593,10250000.0
2009-04-13 11:51:00,3.29399,3.29498,3.29292,3.29498,5750000.0
2009-04-13 11:52:00,3.29257,3.29521,3.29161,3.29285,8000000.0
2009-04-13 11:53:00,3.29328,3.29462,3.29247,3.29247,5250000.0
2009-04-13 11:54:00,3.29425,3.29521,3.28795,3.29521,10500000.0
2009-04-13 11:55:00,3.29194,3.29475,3.29126,3.29338,6250000.0
2009-04-13 11:56:00,3.29256,3.29391,3.29171,3.29374,6750000.0
2009-04-13 11:57:00,3.28842,3.29391,3.28842,3.2929,9130000.0
2009-04-13 11:58:00,3.28811,3.2945,3.28811,3.2945,10500000.0
2009-04-13 11:59:00,3.29174,3.29469,3.2889,3.29469,11500000.0
2009-04-13 12:00:00,3.29246,3.29481,3.29084,3.29481,7750000.0
2009-04-13 12:01:00,3.28725,3.29083,3.28725,3.29083,11750000.0
2009-04-13 12:02:00,3.29171,3.29544,3.28936,3.29544,9630000.0
2009-04-13 12:03:00,3.29257,3.29387,3.29135,3.29234,6000000.0
2009-04-13 12:04:00,3.29289,3.2942,3.28964,3.29287,6250000.0
2009-04-13 12:05:00,3.29152,3.29259,3.28611,3.29156,10000000.0
2009-04-13 12:06:00,3.29384,3.29447,3.29125,3.29447,13000000.0
2009-04-13 12:07:00,3.29294,3.29534,3.29151,3.29162,7250000.0
2009-04-13 12:08:00,3.29361,3.29415,3.28893,3.29219,7630000.0
2009-04-13 12:09:00,3.29327,3.29466,3.29035,3.29185,12500000.0
2009-04-13 12:10:00,3.29216,3.29523,3.28848,3.29523,11250000.0
2009-04-13 12:11:00,3.29241,3.29381,3.29069,3.29259,7250000.0
2009-04-13 12:12:00,3.29061,3.29445,3.29061,3.29153,8750000.0
2009-04-13 12:13:00,3.29251,3.29463,3.2906,3.29196,11000000.0
2009-04-13 12:14:00,3.29252,3.29346,3.28753,3.29049,11500000.0
2009-04-13 12:15:00,3.288,3.29384,3.288,3.29142,8500000.0
2009-04-13 12:16:00,3.29507,3.29507,3.29109,3.29243,6000000.0
2009-04-13 12:17:00,3.29166,3.29429,3.29092,3.29429,5250000.0
2009-04-13 12:18:00,3.29086,3.29529,3.29086,3.29183,9250000.0
2009-04-13 12:19:00,3.29426,3.29455,3.28711,3.29244,10250000.0
2009-04-13 12:20:00,3.2919,3.29444,3.29091,3.29231,7250000.0
2009-04-13 12:21:00,3.29144,3.29441,3.28759,3.29169,12750000.0
2009-04-13 12:22:00,3.29232,3.29237,3.29097,3.29237,10750000.0
2009-04-13 12:23:00,3.29415,3.29428,3.29079,3.2922,12130000.0
2009-04-13 12:25:00,3.29365,3.29501,3.29029,3.29501,5750000.0
2009-04-13 12:27:00,3.29517,3.29517,3.2901,3.29503,8750000.0
2009-04-13 12:28:00,3.29339,3.29451,3.29269,3.29269,7750000.0
2009-04-13 12:29:00,3.29541,3.29542,3.29353,3.29482,6250000.0
2009-04-13 12:30:00,3.29453,3.29453,3.28876,3.28876,5500000.0
2009-04-13 12:31:00,3.29088,3.29514,3.29073,3.29514,5500000.0
2009-04-13 12:32:00,3.293,3.29405,3.29067,3.29366,6750000.0
2009-04-13 12:33:00,3.29144,3.29422,3.29071,3.29422,11630000.0
2009-04-13 12:34:00,3.29179,3.29337,3.29133,3.29163,11000000.0
2009-04-13 12:35:00,3.29375,3.29375,3.28918,3.29069,15630000.0
2009-04-13 12:36:00,3.29241,3.2938,3.28803,3.2938,6630000.0
2009-04-13 12:37:00,3.2904,3.29327,3.28625,3.29232,14750000.0
2009-04-13 12:38:00,3.28964,3.29267,3.2863,3.29267,11000000.0
2009-04-13 12:39:00,3.29206,3.29289,3.28771,3.29038,8500000.0
2009-04-13 12:40:00,3.28624,3.2931,3.28624,3.2931,6750000.0
2009-04-13 12:41:00,3.29089,3.29364,3.28957,3.29043,5250000.0
2009-04-13 12:42:00,3.29424,3.29492,3.29112,3.29459,11000000.0
2009-04-13 12:43:00,3.29122,3.29294,3.29122,3.2913,7500000.0
2009-04-13 12:44:00,3.29129,3.29245,3.28822,3.28822,12500000.0
2009-04-13 12:45:00,3.28774,3.29249,3.28774,3.29188,5500000.0
2009-04-13 12:46:00,3.28916,3.2918,3.28502,3.28707,9000000.0
2009-04-13 12:47:00,3.29146,3.29146,3.28819,3.29105,7750000.0
2009-04-13 12:48:00,3.29144,3.29145,3.28714,3.29066,11750000.0
2009-04-13 12:49:00,3.29023,3.2907,3.28612,3.28944,10750000.0
2009-04-13 12:50:00,3.28634,3.28902,3.28386,3.28675,11250000.0
2009-04-13 12:51:00,3.2872,3.28876,3.28376,3.28726,7000000.0
2009-04-13 12:52:00,3.2886,3.29083,3.2867,3.28734,9000000.0
2009-04-13 12:53:00,3.28891,3.29088,3.28676,3.29088,6500000.0
2009-04-13 12:54:00,3.28611,3.29029,3.28611,3.29029,11000000.0
2009-04-13 12:55:00,3.2863,3.29085,3.28549,3.28814,8750000.0
2009-04-13 12:56:00,3.28865,3.29181,3.28601,3.28726,9750000.0
2009-04-13 12:57:00,3.28863,3.29098,3.2861,3.28958,10750000.0
2009-04-13 12:58:00,3.29034,3.29209,3.28802,3.29209,12500000.0
2009-04-13 12:59:00,3.28908,3.29235,3.28796,3.28919,10010000.0
2009-04-13 13:00:00,3.29033,3.29098,3.28844,3.28953,10500000.0
2009-04-13 13:01:00,3.29072,3.29298,3.29058,3.29058,7750000.0
2009-04-13 13:02:00,3.29164,3.29164,3.28734,3.28734,9250000.0
2009-04-13 13:03:00,3.29094,3.29146,3.28828,3.28932,11500000.0
2009-04-13 13:04:00,3.28918,3.29214,3.28861,3.29214,12000000.0
2009-04-13 13:05:00,3.28648,3.29226,3.28648,3.29226,13000000.0
2009-04-13 13:06:00,3.28812,3.29156,3.28812,3.28896,13500000.0
2009-04-13 13:07:00,3.28777,3.29143,3.28502,3.28882,11750000.0
2009-04-13 13:08:00,3.28776,3.29017,3.28711,3.28992,7750000.0
2009-04-13 13:09:00,3.28764,3.28904,3.28382,3.28472,8250000.0
2009-04-13 13:10:00,3.28821,3.29048,3.28653,3.28854,8250000.0
2009-04-13 13:11:00,3.28524,3.28917,3.28524,3.28686,11000000.0
2009-04-13 13:12:00,3.28552,3.2887,3.28552,3.28836,8630000.0
2009-04-13 13:13:00,3.28709,3.2894,3.28494,3.28612,13750000.0
2009-04-13 13:14:00,3.28686,3.28893,3.285,3.28675,10250000.0
2009-04-13 13:15:00,3.28898,3.29008,3.2825,3.2825,10000000.0
2009-04-13 13:16:00,3.28758,3.288,3.28458,3.28658,10000000.0
2009-04-13 13:17:00,3.28567,3.28821,3.28567,3.2871,12000000.0
2009-04-13 13:18:00,3.28673,3.28896,3.28634,3.28742,6880000.0
2009-04-13 13:19:00,3.28606,3.28829,3.28332,3.28685,12500000.0
2009-04-13 13:20:00,3.28635,3.2885,3.28635,3.28761,5500000.0
2009-04-13 13:21:00,3.28645,3.28878,3.28487,3.28536,7500000.0
2009-04-13 13:22:00,3.28499,3.28689,3.28452,3.28453,6500000.0
2009-04-13 13:23:00,3.28685,3.28801,3.28465,3.28499,12000000.0
2009-04-13 13:24:00,3.28576,3.28715,3.28228,3.28487,9750000.0
2009-04-13 13:25:00,3.28363,3.28829,3.28363,3.28796,11500000.0
2009-04-13 13:26:00,3.2879,3.28853,3.28482,3.28754,12000000.0
2009-04-13 13:27:00,3.2885,3.28874,3.28423,3.28682,14250000.0
2009-04-13 13:28:00,3.28667,3.28888,3.28366,3.28396,11000000.0
2009-04-13 13:29:00,3.28142,3.28617,3.28142,3.28617,5750000.0
2009-04-13 13:30:00,3.28576,3.28641,3.28089,3.28436,7750000.0
2009-04-13 13:31:00,3.2808,3.28629,3.2808,3.28411,11000000.0
2009-04-13 13:32:00,3.28511,3.28639,3.28315,3.28551,9250000.0
2009-04-13 13:33:00,3.28177,3.2839,3.27897,3.2804,7500000.0
2009-04-13 13:34:00,3.28013,3.28271,3.27986,3.28093,9500000.0
2009-04-13 13:35:00,3.28206,3.28242,3.27552,3.28055,10880000.0
2009-04-13 13:36:00,3.2821,3.28236,3.27646,3.28011,11250000.0
2009-04-13 13:37:00,3.2802,3.28223,3.27826,3.28063,11250000.0
2009-04-13 13:38:00,3.28022,3.28275,3.27713,3.28184,7250000.0
2009-04-13 13:39:00,3.2815,3.28295,3.27813,3.27813,7250000.0
2009-04-13 13:40:00,3.28074,3.28698,3.28074,3.28258,5630000.0
2009-04-13 13:41:00,3.28921,3.28926,3.28647,3.28713,12000000.0
2009-04-13 13:42:00,3.28812,3.28885,3.28759,3.28759,5750000.0
2009-04-13 13:43:00,3.28766,3.28998,3.28723,3.2899,7000000.0
2009-04-13 13:44:00,3.28771,3.2903,3.28565,3.28906,7750000.0
2009-04-13 13:45:00,3.28568,3.29032,3.28467,3.28467,12500000.0
2009-04-13 13:46:00,3.28775,3.28867,3.28549,3.28698,6000000.0
2009-04-13 13:47:00,3.28801,3.29042,3.28756,3.28964,8750000.0
2009-04-13 13:48:00,3.28738,3.28956,3.28533,3.28735,12000000.0
2009-04-13 13:49:00,3.28713,3.28943,3.28713,3.28909,8750000.0
2009-04-13 13:50:00,3.28753,3.28941,3.284,3.28523,11750000.0
2009-04-13 13:51:00,3.28832,3.28832,3.28381,3.28534,8000000.0
2009-04-13 13:52:00,3.28621,3.28764,3.2832,3.28478,10000000.0
2009-04-13 13:53:00,3.28668,3.28856,3.2833,3.28612,7250000.0
2009-04-13 13:54:00,3.28511,3.28594,3.2819,3.2819,5750000.0
2009-04-13 13:55:00,3.28352,3.28585,3.28301,3.28338,8750000.0
2009-04-13 13:56:00,3.28302,3.28493,3.27953,3.28437,9250000.0
2009-04-13 13:57:00,3.2831,3.28512,3.27948,3.27948,8130000.0
2009-04-13 13:58:00,3.28169,3.28558,3.27974,3.28148,6750000.0
2009-04-13 13:59:00,3.28281,3.28573,3.28281,3.28492,5750000.0
2009-04-13 14:00:00,3.27713,3.28512,3.27713,3.28468,8260000.0
2009-04-13 14:01:00,3.28281,3.28521,3.28178,3.28324,17000000.0
2009-04-13 14:02:00,3.28433,3.28519,3.28263,3.28321,7630000.0
2009-04-13 14:03:00,3.28274,3.28274,3.27637,3.2773,7250000.0
2009-04-13 14:04:00,3.28224,3.28321,3.2788,3.28017,5250000.0
2009-04-13 14:05:00,3.27943,3.28035,3.27502,3.27936,6000000.0
2009-04-13 14:06:00,3.27743,3.2801,3.27571,3.27801,9000000.0
2009-04-13 14:07:00,3.2789,3.28161,3.27746,3.2816,6750000.0
2009-04-13 14:08:00,3.27891,3.28187,3.27747,3.28133,8000000.0
2009-04-13 14:09:00,3.28074,3.28104,3.27807,3.27807,5250000.0
2009-04-13 14:10:00,3.28118,3.28237,3.27612,3.27749,9250000.0
2009-04-13 14:11:00,3.27831,3.28019,3.27656,3.27808,6750000.0
2009-04-13 14:12:00,3.28082,3.28206,3.2761,3.28108,8000000.0
2009-04-13 14:13:00,3.28088,3.28221,3.2785,3.28188,7500000.0
2009-04-13 14:14:00,3.28051,3.28339,3.27962,3.28011,6750000.0
2009-04-13 14:15:00,3.27762,3.28414,3.27724,3.28172,10880000.0
2009-04-13 14:16:00,3.28259,3.28476,3.28205,3.28428,14630000.0
2009-04-13 14:17:00,3.28331,3.28515,3.28137,3.28515,12000000.0
2009-04-13 14:18:00,3.28442,3.28489,3.28091,3.28487,8750000.0
2009-04-13 14:19:00,3.28017,3.28405,3.27672,3.28146,14750000.0
2009-04-13 14:20:00,3.27505,3.28297,3.27505,3.2813,7500000.0
2009-04-13 14:21:00,3.28138,3.28364,3.27895,3.28136,13750000.0
2009-04-13 14:22:00,3.27664,3.28143,3.27664,3.2802,8260000.0
2009-04-13 14:23:00,3.28366,3.28372,3.27965,3.28235,10000000.0
2009-04-13 14:24:00,3.28076,3.28224,3.27645,3.27863,12500000.0
2009-04-13 14:25:00,3.27928,3.28029,3.27846,3.27941,8130000.0
2009-04-13 14:26:00,3.27894,3.28189,3.27507,3.27715,18750000.0
2009-04-13 14:27:00,3.27797,3.2801,3.27718,3.27718,8380000.0
2009-04-13 14:28:00,3.27686,3.27925,3.27419,3.27419,8750000.0
2009-04-13 14:29:00,3.27578,3.27689,3.27096,3.27096,8750000.0
2009-04-13 14:30:00,3.27247,3.27537,3.27177,3.27312,7500000.0
2009-04-13 14:31:00,3.26908,3.27385,3.26857,3.26857,8500000.0
2009-04-13 14:32:00,3.27247,3.27408,3.26909,3.27249,15000000.0
2009-04-13 14:33:00,3.27146,3.27451,3.27082,3.27082,8250000.0
2009-04-13 14:34:00,3.27278,3.27454,3.26996,3.27318,18000000.0
2009-04-13 14:35:00,3.2743,3.27629,3.27146,3.27477,14500000.0
2009-04-13 14:36:00,3.27664,3.27664,3.27189,3.27322,10500000.0
2009-04-13 14:37:00,3.273,3.2746,3.26998,3.27124,9750000.0
2009-04-13 14:38:00,3.27124,3.27331,3.26778,3.26929,11500000.0
2009-04-13 14:39:00,3.26958,3.27316,3.26748,3.26748,8750000.0
2009-04-13 14:40:00,3.26866,3.27142,3.26679,3.26679,10000000.0
2009-04-13 14:41:00,3.26477,3.26839,3.26227,3.26696,6500000.0
2009-04-13 14:42:00,3.26678,3.26848,3.26608,3.26791,10500000.0
2009-04-13 14:43:00,3.26717,3.26754,3.2628,3.26364,7500000.0
2009-04-13 14:44:00,3.26358,3.26686,3.26327,3.26327,8250000.0
2009-04-13 14:45:00,3.2652,3.26619,3.25844,3.25981,7750000.0
2009-04-13 14:46:00,3.26487,3.26601,3.26139,3.26189,10000000.0
2009-04-13 14:47:00,3.26673,3.26692,3.26299,3.26401,10000000.0
2009-04-13 14:48:00,3.26416,3.26678,3.26263,3.26555,8500000.0
2009-04-13 14:49:00,3.26618,3.26817,3.26495,3.26812,11750000.0
2009-04-13 14:50:00,3.26592,3.26779,3.2617,3.2617,7500000.0
2009-04-13 14:51:00,3.26736,3.26765,3.26567,3.26765,5250000.0
2009-04-13 14:52:00,3.26398,3.26608,3.25917,3.25917,14000000.0
2009-04-13 14:53:00,3.26127,3.26635,3.26127,3.26329,7500000.0
2009-04-13 14:54:00,3.26578,3.26691,3.26142,3.26142,11000000.0
2009-04-13 14:55:00,3.2642,3.26779,3.2642,3.26611,11880000.0
2009-04-13 14:56:00,3.26754,3.2682,3.26396,3.26447,10000000.0
2009-04-13 14:57:00,3.26838,3.26838,3.26268,3.26641,12750000.0
2009-04-13 14:58:00,3.26437,3.26892,3.26437,3.26773,8380000.0
2009-04-13 14:59:00,3.26951,3.2696,3.26491,3.26939,12000000.0
2009-04-13 15:00:00,3.26471,3.26783,3.26238,3.26238,11500000.0
2009-04-13 15:01:00,3.26501,3.26507,3.26122,3.26507,8000000.0
2009-04-13 15:02:00,3.26618,3.26887,3.26407,3.26654,11000000.0
2009-04-13 15:03:00,3.26855,3.27007,3.26457,3.26564,14880000.0
2009-04-13 15:04:00,3.26899,3.27113,3.26556,3.26878,11130000.0
2009-04-13 15:05:00,3.26831,3.271,3.26748,3.26919,10750000.0
2009-04-13 15:06:00,3.27012,3.27039,3.26638,3.26638,12500000.0
2009-04-13 15:07:00,3.26553,3.26984,3.26473,3.26875,8250000.0
2009-04-13 15:08:00,3.26727,3.26938,3.26392,3.26832,8000000.0
2009-04-13 15:09:00,3.26628,3.26923,3.266,3.26719,10500000.0
2009-04-13 15:10:00,3.26853,3.26853,3.26227,3.26493,11500000.0
2009-04-13 15:11:00,3.26437,3.26911,3.26431,3.26644,10250000.0
2009-04-13 15:12:00,3.26673,3.26774,3.26509,3.26709,5500000.0
2009-04-13 15:13:00,3.2669,3.26814,3.26608,3.26608,5250000.0
2009-04-13 15:14:00,3.2662,3.2674,3.26111,3.265,9630000.0
2009-04-13 15:15:00,3.2639,3.26896,3.26038,3.26629,7880000.0
2009-04-13 15:16:00,3.2657,3.26717,3.26366,3.26403,15750000.0
2009-04-13 15:17:00,3.26436,3.26576,3.26378,3.26421,7630000.0
2009-04-13 15:18:00,3.26102,3.26579,3.26102,3.26385,10000000.0
2009-04-13 15:19:00,3.265,3.2662,3.26086,3.26086,13250000.0
2009-04-13 15:20:00,3.26538,3.26717,3.26384,3.26509,11250000.0
2009-04-13 15:21:00,3.26216,3.26695,3.26216,3.26342,6750000.0
2009-04-13 15:22:00,3.26084,3.26579,3.26043,3.26427,12250000.0
2009-04-13 15:23:00,3.26431,3.26536,3.25986,3.26288,9250000.0
2009-04-13 15:24:00,3.26187,3.26513,3.26012,3.26513,8250000.0
2009-04-13 15:25:00,3.26459,3.26645,3.26054,3.26487,8500000.0
2009-04-13 15:26:00,3.26581,3.2676,3.26335,3.26559,7250000.0
2009-04-13 15:27:00,3.26397,3.26853,3.26211,3.26846,8500000.0
2009-04-13 15:28:00,3.26713,3.26907,3.26437,3.26907,6630000.0
2009-04-13 15:29:00,3.26488,3.26869,3.26488,3.26658,6250000.0
2009-04-13 15:30:00,3.26279,3.26725,3.26279,3.26629,11250000.0
2009-04-13 15:31:00,3.2668,3.2668,3.26183,3.26461,11250000.0
2009-04-13 15:32:00,3.2653,3.26646,3.26359,3.26557,11250000.0
2009-04-13 15:33:00,3.2681,3.26872,3.2623,3.2623,13000000.0
2009-04-13 15:34:00,3.26642,3.26837,3.26461,3.26461,11500000.0
2009-04-13 15:35:00,3.2679,3.26852,3.26458,3.26673,12000000.0
2009-04-13 15:36:00,3.26922,3.26942,3.26561,3.26942,8250000.0
2009-04-13 15:37:00,3.26668,3.26787,3.26254,3.26412,8630000.0
2009-04-13 15:38:00,3.26485,3.26934,3.26218,3.26754,10630000.0
2009-04-13 15:39:00,3.26527,3.26705,3.26106,3.26366,7750000.0
2009-04-13 15:40:00,3.26386,3.26601,3.26386,3.26477,8500000.0
2009-04-13 15:41:00,3.26431,3.26844,3.26299,3.26462,11380000.0
2009-04-13 15:42:00,3.26464,3.26639,3.26186,3.26375,9630000.0
2009-04-13 15:43:00,3.26343,3.26485,3.25928,3.2611,11250000.0
2009-04-13 15:44:00,3.26242,3.26514,3.2623,3.26244,6630000.0
2009-04-13 15:45:00,3.26318,3.26575,3.26124,3.26575,11500000.0
2009-04-13 15:46:00,3.26429,3.26623,3.26134,3.26134,8250000.0
2009-04-13 15:47:00,3.26524,3.2702,3.26524,3.26682,8500000.0
2009-04-13 15:48:00,3.26733,3.27044,3.26396,3.26805,6750000.0
2009-04-13 15:49:00,3.2685,3.27286,3.26263,3.26809,10000000.0
2009-04-13 15:50:00,3.26911,3.27173,3.26735,3.27034,8130000.0
2009-04-13 15:51:00,3.2691,3.27146,3.26623,3.26803,7000000.0
2009-04-13 15:52:00,3.26813,3.27063,3.26804,3.26834,7750000.0
2009-04-13 15:53:00,3.26612,3.26997,3.26612,3.26832,14750000.0
2009-04-13 15:54:00,3.26786,3.26982,3.26568,3.26914,6500000.0
2009-04-13 15:55:00,3.2673,3.26993,3.26628,3.2682,8250000.0
2009-04-13 15:56:00,3.26676,3.27041,3.26676,3.2694,9250000.0
2009-04-13 15:57:00,3.26923,3.27184,3.26859,3.26876,13250000.0
2009-04-13 15:58:00,3.26865,3.27129,3.26578,3.26895,7750000.0
2009-04-13 15:59:00,3.26973,3.27158,3.26931,3.27092,9500000.0
2009-04-13 16:00:00,3.27041,3.2717,3.26942,3.27103,10500000.0
2009-04-13 16:01:00,3.26618,3.26998,3.26365,3.26673,6250000.0
2009-04-13 16:02:00,3.2678,3.27033,3.26532,3.26649,15000000.0
2009-04-13 16:03:00,3.26674,3.26817,3.26377,3.26678,7000000.0
2009-04-13 16:04:00,3.27002,3.27002,3.26586,3.26661,10000000.0
2009-04-13 16:05:00,3.26616,3.26878,3.26616,3.26776,6250000.0
2009-04-13 16:06:00,3.26744,3.26999,3.26476,3.26999,6880000.0
2009-04-13 16:07:00,3.26705,3.26974,3.26507,3.26689,11750000.0
2009-04-13 16:08:00,3.26457,3.26829,3.26275,3.26357,10880000.0
2009-04-13 16:09:00,3.26527,3.26972,3.26517,3.26774,9500000.0
2009-04-13 16:10:00,3.26655,3.26782,3.26296,3.26782,11750000.0
2009-04-13 16:11:00,3.2647,3.26564,3.2639,3.2639,5500000.0
2009-04-13 16:12:00,3.26337,3.26596,3.2623,3.2623,6000000.0
2009-04-13 16:13:00,3.26159,3.26409,3.26008,3.26242,7500000.0
2009-04-13 16:14:00,3.26365,3.26523,3.26156,3.26251,13000000.0
2009-04-13 16:15:00,3.26095,3.26366,3.26088,3.26279,7000000.0
2009-04-13 16:16:00,3.26407,3.26407,3.25938,3.26101,7880000.0
2009-04-13 16:17:00,3.26156,3.26438,3.2595,3.26173,13000000.0
2009-04-13 16:18:00,3.26153,3.26421,3.25928,3.26337,7000000.0
2009-04-13 16:19:00,3.26318,3.26383,3.25844,3.2589,9500000.0
2009-04-13 16:20:00,3.25977,3.26343,3.25977,3.26119,12250000.0
2009-04-13 16:21:00,3.25904,3.26193,3.25795,3.25795,8000000.0
2009-04-13 16:22:00,3.26041,3.26316,3.25993,3.2627,8500000.0
2009-04-13 16:23:00,3.26127,3.26396,3.25746,3.26396,6000000.0
2009-04-13 16:24:00,3.26088,3.26345,3.25904,3.25955,5500000.0
2009-04-13 16:25:00,3.26108,3.26312,3.25934,3.25943,5500000.0
2009-04-13 16:26:00,3.25866,3.26412,3.25866,3.26339,9000000.0
2009-04-13 16:27:00,3.26263,3.26474,3.25995,3.26059,10750000.0
2009-04-13 16:28:00,3.26317,3.26529,3.26244,3.26529,10750000.0
2009-04-13 16:29:00,3.26349,3.26502,3.26202,3.26488,9000000.0
2009-04-13 16:30:00,3.26333,3.26579,3.26175,3.26511,7000000.0
2009-04-13 16:31:00,3.26434,3.26605,3.26214,3.26343,6250000.0
2009-04-13 16:32:00,3.26311,3.26498,3.26103,3.26431,7500000.0
2009-04-13 16:33:00,3.26512,3.26567,3.2616,3.26308,8750000.0
2009-04-13 16:34:00,3.2612,3.26599,3.26036,3.26444,14630000.0
2009-04-13 16:35:00,3.26283,3.26558,3.25925,3.26346,12510000.0
2009-04-13 16:36:00,3.26196,3.26293,3.25662,3.26189,12750000.0
2009-04-13 16:37:00,3.26346,3.26358,3.26073,3.26103,7500000.0
2009-04-13 16:38:00,3.26329,3.2642,3.25755,3.2613,11500000.0
2009-04-13 16:39:00,3.2633,3.26419,3.25827,3.26273,12500000.0
2009-04-13 16:40:00,3.26293,3.2648,3.26187,3.26351,7000000.0
2009-04-13 16:41:00,3.26249,3.26378,3.25935,3.25935,8750000.0
2009-04-13 16:42:00,3.2635,3.26363,3.26038,3.26363,6250000.0
2009-04-13 16:43:00,3.26244,3.26491,3.26216,3.26352,9750000.0
2009-04-13 16:44:00,3.26334,3.26451,3.26093,3.26391,8750000.0
2009-04-13 16:45:00,3.26184,3.26502,3.26158,3.26158,13000000.0
2009-04-13 16:46:00,3.26318,3.26529,3.26123,3.26176,7250000.0
2009-04-13 16:47:00,3.26419,3.26483,3.26024,3.26251,13760000.0
2009-04-13 16:48:00,3.26224,3.26384,3.26127,3.26128,7250000.0
2009-04-13 16:49:00,3.2608,3.26361,3.25988,3.26325,10000000.0
2009-04-13 16:50:00,3.26166,3.26278,3.2575,3.2575,6500000.0
2009-04-13 16:51:00,3.25882,3.26115,3.2556,3.26008,7250000.0
2009-04-13 16:52:00,3.26084,3.26084,3.25662,3.25714,10380000.0
2009-04-13 16:53:00,3.25605,3.25857,3.2519,3.25632,11500000.0
2009-04-13 16:54:00,3.25361,3.25894,3.25361,3.25894,9000000.0
2009-04-13 16:55:00,3.25694,3.25694,3.25444,3.25456,7750000.0
2009-04-13 16:56:00,3.25693,3.25873,3.25425,3.25741,9750000.0
2009-04-13 16:57:00,3.2594,3.2594,3.2558,3.25629,9000000.0
2009-04-13 16:58:00,3.25307,3.25767,3.25264,3.25644,11500000.0
2009-04-13 16:59:00,3.25525,3.25738,3.25461,3.25506,8000000.0
2009-04-13 17:00:00,3.2572,3.25801,3.25547,3.25547,11750000.0
2009-04-13 17:01:00,3.25597,3.26034,3.25597,3.25946,10000000.0
2009-04-13 17:02:00,3.25976,3.26143,3.25726,3.26143,9500000.0
2009-04-13 17:03:00,3.25932,3.26152,3.25626,3.25913,9250000.0
2009-04-13 17:04:00,3.26114,3.26198,3.25883,3.26074,14750000.0
2009-04-13 17:05:00,3.25942,3.26044,3.25721,3.25783,6500000.0
2009-04-13 17:06:00,3.25848,3.26039,3.25848,3.25892,5630000.0
2009-04-13 17:07:00,3.26016,3.26095,3.25877,3.25956,7000000.0
2009-04-13 17:08:00,3.25924,3.26018,3.25649,3.25682,13750000.0
2009-04-13 17:09:00,3.25837,3.26091,3.25799,3.25938,13000000.0
2009-04-13 17:10:00,3.25766,3.26046,3.25461,3.26046,13250000.0
2009-04-13 17:11:00,3.25766,3.26019,3.25747,3.25998,5750000.0
2009-04-13 17:12:00,3.25852,3.25915,3.2558,3.2574,9500000.0
2009-04-13 17:13:00,3.25759,3.25935,3.25594,3.25852,11250000.0
2009-04-13 17:14:00,3.25826,3.25954,3.25555,3.2591,7500000.0
2009-04-13 17:15:00,3.2563,3.25819,3.25107,3.25515,7750000.0
2009-04-13 17:16:00,3.25502,3.25741,3.25502,3.25631,8500000.0
2009-04-13 17:17:00,3.25393,3.25659,3.25393,3.25468,8500000.0
2009-04-13 17:18:00,3.25313,3.25667,3.25279,3.25279,7750000.0
2009-04-13 17:19:00,3.25102,3.2565,3.25102,3.25514,9000000.0
2009-04-13 17:20:00,3.25499,3.25711,3.25499,3.25545,5250000.0
2009-04-13 17:21:00,3.25541,3.25847,3.25484,3.25484,5250000.0
2009-04-13 17:22:00,3.25314,3.25701,3.25314,3.25697,15500000.0
2009-04-13 17:23:00,3.25459,3.25807,3.25272,3.25616,13500000.0
2009-04-13 17:24:00,3.25261,3.25787,3.25261,3.25609,10750000.0
2009-04-13 17:25:00,3.25697,3.25757,3.25134,3.25732,8380000.0
2009-04-13 17:26:00,3.2564,3.25984,3.25404,3.25736,12000000.0
2009-04-13 17:27:00,3.25871,3.25929,3.25672,3.25672,9000000.0
2009-04-13 17:28:00,3.25659,3.25934,3.25508,3.25787,9000000.0
2009-04-13 17:29:00,3.25206,3.25717,3.25048,3.25492,8000000.0
2009-04-13 17:30:00,3.25562,3.25688,3.25535,3.25688,9250000.0
2009-04-13 17:31:00,3.25533,3.25745,3.25306,3.25306,19750000.0
2009-04-13 17:32:00,3.25412,3.25771,3.25069,3.2563,12750000.0
2009-04-13 17:33:00,3.25406,3.25699,3.25406,3.25699,5500000.0
2009-04-13 17:34:00,3.25375,3.25554,3.25051,3.25089,7000000.0
2009-04-13 17:35:00,3.25082,3.25307,3.2483,3.25084,7000000.0
2009-04-13 17:36:00,3.25071,3.25176,3.24786,3.24838,6250000.0
2009-04-13 17:37:00,3.24689,3.24781,3.24384,3.24517,6750000.0
2009-04-13 17:38:00,3.24548,3.24846,3.24369,3.24846,10130000.0
2009-04-13 17:39:00,3.24339,3.24773,3.24195,3.24676,11500000.0
2009-04-13 17:40:00,3.24502,3.2468,3.24331,3.24538,8750000.0
2009-04-13 17:41:00,3.24295,3.24715,3.24295,3.24396,10130000.0
2009-04-13 17:42:00,3.24769,3.24831,3.2447,3.24603,8130000.0
2009-04-13 17:43:00,3.2449,3.24675,3.2449,3.24673,7250000.0
2009-04-13 17:44:00,3.24752,3.24884,3.2429,3.24478,12250000.0
2009-04-13 17:45:00,3.24889,3.25082,3.24539,3.24591,8250000.0
2009-04-13 17:46:00,3.24391,3.24974,3.24391,3.24825,9500000.0
2009-04-13 17:47:00,3.25026,3.2505,3.24827,3.24827,7000000.0
2009-04-13 17:48:00,3.2483,3.25277,3.2483,3.25039,10380000.0
2009-04-13 17:49:00,3.25102,3.25281,3.25029,3.25229,9000000.0
2009-04-13 17:50:00,3.25012,3.25205,3.24582,3.25027,11250000.0
2009-04-13 17:51:00,3.24977,3.25369,3.24664,3.25121,6500000.0
2009-04-13 17:52:00,3.25226,3.25316,3.24799,3.24985,11250000.0
2009-04-13 17:53:00,3.25074,3.25339,3.25073,3.25199,7750000.0
2009-04-13 17:54:00,3.25226,3.25235,3.24387,3.25235,14130000.0
2009-04-13 17:55:00,3.25239,3.25492,3.25134,3.25443,8880000.0
2009-04-13 17:56:00,3.25243,3.2548,3.24911,3.25221,10750000.0
2009-04-13 17:57:00,3.25239,3.25408,3.25029,3.25112,14630000.0
2009-04-13 17:58:00,3.25099,3.2547,3.24955,3.25438,9750000.0
2009-04-13 17:59:00,3.24937,3.25436,3.24937,3.25381,9130000.0
2009-04-13 18:00:00,3.25463,3.25527,3.24876,3.24876,11250000.0
2009-04-13 18:01:00,3.25084,3.25144,3.24514,3.24921,6750000.0
2009-04-13 18:02:00,3.25163,3.25357,3.25006,3.25338,13750000.0
2009-04-13 18:03:00,3.25145,3.25496,3.24896,3.24896,12500000.0
2009-04-13 18:04:00,3.25064,3.25382,3.24807,3.25285,13250000.0
2009-04-13 18:05:00,3.25263,3.25611,3.25164,3.25239,7750000.0
2009-04-13 18:06:00,3.25283,3.25437,3.25141,3.25422,9000000.0
2009-04-13 18:07:00,3.25127,3.25348,3.25086,3.25218,8380000.0
2009-04-13 18:08:00,3.24937,3.2542,3.24937,3.25267,6000000.0
2009-04-13 18:09:00,3.25353,3.25455,3.25111,3.25157,6250000.0
2009-04-13 18:10:00,3.25282,3.25342,3.25173,3.25173,6250000.0
2009-04-13 18:11:00,3.2507,3.25315,3.25,3.25139,10250000.0
2009-04-13 18:12:00,3.25333,3.25333,3.24978,3.25143,10000000.0
2009-04-13 18:13:00,3.2522,3.25271,3.25014,3.25134,6500000.0
2009-04-13 18:14:00,3.25268,3.25337,3.24796,3.25337,9130000.0
2009-04-13 18:15:00,3.25232,3.25341,3.25147,3.25226,11760000.0
2009-04-13 18:16:00,3.25405,3.25434,3.25093,3.25279,8750000.0
2009-04-13 18:17:00,3.25139,3.25369,3.24895,3.25086,9250000.0
2009-04-13 18:18:00,3.25216,3.25354,3.25192,3.25229,5750000.0
2009-04-13 18:19:00,3.25454,3.25715,3.25329,3.25511,15750000.0
2009-04-13 18:20:00,3.25478,3.25741,3.25383,3.25503,10500000.0
2009-04-13 18:21:00,3.25457,3.25742,3.25339,3.25548,13500000.0
2009-04-13 18:22:00,3.25598,3.25676,3.25314,3.25314,7000000.0
2009-04-13 18:23:00,3.25297,3.25683,3.25297,3.25298,11380000.0
2009-04-13 18:24:00,3.25208,3.25542,3.25208,3.25317,9000000.0
2009-04-13 18:25:00,3.25425,3.25558,3.25332,3.25332,10750000.0
2009-04-13 18:26:00,3.25422,3.25601,3.25227,3.25376,10750000.0
2009-04-13 18:27:00,3.25473,3.25578,3.25328,3.25578,10500000.0
2009-04-13 18:28:00,3.2538,3.25595,3.2535,3.2535,12750000.0
2009-04-13 18:29:00,3.25276,3.25612,3.25099,3.25417,6500000.0
2009-04-13 18:30:00,3.25516,3.25664,3.2526,3.25493,21750000.0
2009-04-13 18:31:00,3.25448,3.25572,3.25311,3.25428,9380000.0
2009-04-13 18:32:00,3.25383,3.25522,3.24971,3.25136,6510000.0
2009-04-13 18:33:00,3.2542,3.25672,3.25164,3.25408,16250000.0
2009-04-13 18:34:00,3.25471,3.25621,3.25318,3.25621,11000000.0
2009-04-13 18:35:00,3.25446,3.25654,3.25258,3.25435,10380000.0
2009-04-13 18:36:00,3.254,3.25567,3.25242,3.25389,13250000.0
2009-04-13 18:37:00,3.25541,3.25631,3.25088,3.25361,11750000.0
2009-04-13 18:38:00,3.25494,3.25606,3.25056,3.25056,9130000.0
2009-04-13 18:39:00,3.25176,3.25221,3.2489,3.25186,10000000.0
2009-04-13 18:40:00,3.25085,3.25404,3.25018,3.25383,7750000.0
2009-04-13 18:41:00,3.25226,3.25409,3.24861,3.25409,7380000.0
2009-04-13 18:42:00,3.25152,3.25336,3.24734,3.25039,11130000.0
2009-04-13 18:43:00,3.24804,3.2525,3.24804,3.2523,9250000.0
2009-04-13 18:44:00,3.24918,3.25351,3.24741,3.25038,8750000.0
2009-04-13 18:45:00,3.24947,3.25256,3.24816,3.24957,6750000.0
2009-04-13 18:46:00,3.25079,3.25245,3.2482,3.25,9000000.0
2009-04-13 18:47:00,3.25062,3.25163,3.24903,3.24905,5500000.0
2009-04-13 18:48:00,3.24843,3.25124,3.24653,3.25036,8250000.0
2009-04-13 18:49:00,3.24741,3.24943,3.2451,3.24581,14250000.0
2009-04-13 18:50:00,3.24782,3.24903,3.24755,3.2489,5250000.0
2009-04-13 18:51:00,3.24376,3.24935,3.24376,3.2485,9630000.0
2009-04-13 18:52:00,3.24759,3.24786,3.24627,3.24703,11500000.0
2009-04-13 18:53:00,3.24684,3.24889,3.2462,3.2479,9750000.0
2009-04-13 18:54:00,3.24833,3.2494,3.24759,3.24857,8250000.0
2009-04-13 18:55:00,3.24913,3.25043,3.24555,3.24725,6380000.0
2009-04-13 18:56:00,3.24902,3.25105,3.2461,3.2501,13500000.0
2009-04-13 18:57:00,3.24484,3.25023,3.24484,3.24702,11130000.0
2009-04-13 18:58:00,3.24757,3.2517,3.24713,3.25038,7750000.0
2009-04-13 18:59:00,3.24671,3.24806,3.24187,3.24468,5630000.0
2009-04-13 19:00:00,3.24357,3.24669,3.24296,3.24512,7750000.0
2009-04-13 19:01:00,3.24449,3.24768,3.24291,3.24319,9500000.0
2009-04-13 19:02:00,3.24589,3.24616,3.24343,3.24538,7000000.0
2009-04-13 19:03:00,3.24513,3.24581,3.24322,3.24444,9250000.0
2009-04-13 19:04:00,3.24456,3.24695,3.24306,3.24352,13250000.0
2009-04-13 19:05:00,3.24404,3.24682,3.24404,3.24508,8250000.0
2009-04-13 19:06:00,3.24512,3.24789,3.24314,3.24502,15500000.0
2009-04-13 19:07:00,3.24551,3.24748,3.24477,3.24483,5500000.0
2009-04-13 19:08:00,3.24577,3.24843,3.24103,3.24485,8250000.0
2009-04-13 19:09:00,3.24711,3.24756,3.24439,3.24496,5500000.0
2009-04-13 19:10:00,3.24562,3.24602,3.24382,3.24415,12250000.0
2009-04-13 19:11:00,3.2459,3.24666,3.24082,3.24089,8630000.0
2009-04-13 19:12:00,3.24315,3.25044,3.24315,3.25044,9250000.0
2009-04-13 19:13:00,3.24822,3.25142,3.24505,3.24898,10750000.0
2009-04-13 19:14:00,3.24857,3.25095,3.24712,3.25095,10000000.0
2009-04-13 19:15:00,3.24861,3.25027,3.24552,3.24816,9000000.0
2009-04-13 19:16:00,3.24852,3.25141,3.24539,3.25141,7500000.0
2009-04-13 19:17:00,3.24872,3.25071,3.24539,3.25071,15000000.0
2009-04-13 19:18:00,3.24536,3.25012,3.24536,3.24776,6880000.0
2009-04-13 19:19:00,3.24764,3.24943,3.24602,3.24602,9750000.0
2009-04-13 19:20:00,3.2464,3.24965,3.2464,3.2466,5500000.0
2009-04-13 19:21:00,3.24739,3.24853,3.24526,3.24604,6500000.0
2009-04-13 19:22:00,3.24644,3.24892,3.24477,3.24477,10250000.0
2009-04-13 19:23:00,3.24743,3.24849,3.24646,3.24646,6500000.0
2009-04-13 19:24:00,3.24492,3.24916,3.24492,3.24691,11000000.0
2009-04-13 19:25:00,3.24331,3.24868,3.24331,3.24855,5250000.0
2009-04-13 19:26:00,3.24734,3.2494,3.24573,3.24606,12000000.0
2009-04-13 19:27:00,3.24543,3.24737,3.24274,3.24407,9000000.0
2009-04-13 19:28:00,3.24617,3.24617,3.24359,3.24546,10750000.0
2009-04-13 19:29:00,3.24582,3.24851,3.24387,3.24851,9250000.0
2009-04-13 19:30:00,3.24566,3.24818,3.24284,3.24463,9000000.0
2009-04-13 19:31:00,3.24673,3.24871,3.24372,3.24598,8500000.0
2009-04-13 19:32:00,3.24611,3.2491,3.24305,3.2491,8500000.0
2009-04-13 19:33:00,3.24716,3.2489,3.24274,3.24274,10000000.0
2009-04-13 19:34:00,3.24641,3.24885,3.24447,3.24534,8250000.0
2009-04-13 19:35:00,3.24533,3.24793,3.24533,3.24702,8750000.0
2009-04-13 19:36:00,3.24517,3.24897,3.24329,3.24592,10750000.0
2009-04-13 19:37:00,3.24442,3.24736,3.24327,3.24505,12630000.0
2009-04-13 19:38:00,3.24434,3.24616,3.24386,3.24386,5500000.0
2009-04-13 19:39:00,3.24044,3.24661,3.24044,3.24507,9500000.0
2009-04-13 19:40:00,3.24521,3.24724,3.24291,3.24707,8000000.0
2009-04-13 19:41:00,3.24099,3.24789,3.24099,3.24448,12000000.0
2009-04-13 19:42:00,3.24448,3.24675,3.24249,3.24551,9250000.0
2009-04-13 19:43:00,3.24472,3.24729,3.24201,3.24499,8000000.0
2009-04-13 19:44:00,3.24417,3.24653,3.24376,3.24559,5250000.0
2009-04-13 19:45:00,3.24484,3.24614,3.24176,3.24448,9000000.0
2009-04-13 19:46:00,3.24435,3.24614,3.24072,3.24364,11250000.0
2009-04-13 19:47:00,3.24381,3.24578,3.24234,3.24276,6250000.0
2009-04-13 19:48:00,3.24335,3.24577,3.241,3.24421,8000000.0
2009-04-13 19:49:00,3.24501,3.2455,3.23983,3.23983,8500000.0
2009-04-13 19:50:00,3.24319,3.24609,3.24115,3.24227,11500000.0
2009-04-13 19:51:00,3.24549,3.24558,3.24373,3.24544,12000000.0
2009-04-13 19:52:00,3.24272,3.24518,3.24225,3.24225,6750000.0
2009-04-13 19:53:00,3.24258,3.24497,3.24113,3.24385,8500000.0
2009-04-13 19:54:00,3.24283,3.24551,3.24283,3.24373,10750000.0
2009-04-13 19:55:00,3.24325,3.24519,3.23892,3.24319,9000000.0
2009-04-13 19:56:00,3.24388,3.24584,3.24087,3.24441,9250000.0
2009-04-13 19:57:00,3.24177,3.24394,3.24026,3.24355,11500000.0
2009-04-13 19:58:00,3.24237,3.24562,3.24019,3.243,11000000.0
2009-04-13 19:59:00,3.24362,3.24662,3.23964,3.24469,5750000.0
2009-04-13 20:00:00,3.24375,3.24701,3.24332,3.24332,14000000.0
2009-04-13 20:01:00,3.24487,3.24672,3.24286,3.24498,9000000.0
2009-04-13 20:02:00,3.24528,3.24748,3.24245,3.2455,5500000.0
2009-04-13 20:03:00,3.24574,3.24819,3.24472,3.24661,11750000.0
2009-04-13 20:04:00,3.24505,3.24749,3.24505,3.24646,6250000.0
2009-04-13 20:05:00,3.24639,3.24704,3.23942,3.24457,11250000.0
2009-04-13 20:06:00,3.24481,3.24731,3.24161,3.24731,8750000.0
2009-04-13 20:07:00,3.2449,3.24807,3.2446,3.24807,7130000.0
2009-04-13 20:08:00,3.24644,3.24741,3.2458,3.24741,8630000.0
2009-04-13 20:09:00,3.24624,3.24833,3.24275,3.24633,9750000.0
2009-04-13 20:10:00,3.24351,3.24828,3.24214,3.24484,6750000.0
2009-04-13 20:11:00,3.24581,3.24869,3.24329,3.24669,7130000.0
2009-04-13 20:12:00,3.24611,3.24824,3.24611,3.24742,6750000.0
2009-04-13 20:13:00,3.24358,3.24741,3.24118,3.24118,12250000.0
2009-04-13 20:14:00,3.24594,3.24675,3.24174,3.24174,7250000.0
2009-04-13 20:15:00,3.24477,3.24682,3.24094,3.24094,15000000.0
2009-04-13 20:16:00,3.24519,3.24737,3.24321,3.24737,13250000.0
2009-04-13 20:17:00,3.24332,3.24736,3.24127,3.24127,7000000.0
2009-04-13 20:18:00,3.24554,3.24722,3.24318,3.24468,12000000.0
2009-04-13 20:19:00,3.24495,3.24568,3.24319,3.24568,10500000.0
2009-04-13 20:20:00,3.2443,3.24654,3.24305,3.24305,7380000.0
2009-04-13 20:21:00,3.24393,3.24648,3.24149,3.24339,13250000.0
2009-04-13 20:22:00,3.24399,3.24696,3.24373,3.24373,9750000.0
2009-04-13 20:23:00,3.24487,3.24854,3.24383,3.24657,10750000.0
2009-04-13 20:24:00,3.24365,3.24655,3.24138,3.24458,8500000.0
2009-04-13 20:25:00,3.24199,3.24629,3.24199,3.24302,8000000.0
2009-04-13 20:26:00,3.24398,3.24613,3.24312,3.24613,8250000.0
2009-04-13 20:27:00,3.24336,3.24704,3.24336,3.24678,7250000.0
2009-04-13 20:28:00,3.24492,3.24725,3.24396,3.24725,13500000.0
2009-04-13 20:29:00,3.24045,3.24479,3.24045,3.24398,13380000.0
2009-04-13 20:30:00,3.24341,3.24652,3.24312,3.24652,13000000.0
2009-04-13 20:31:00,3.24044,3.24636,3.24044,3.24636,12250000.0
2009-04-13 20:32:00,3.24405,3.24606,3.24069,3.24069,14130000.0
2009-04-13 20:33:00,3.24165,3.24653,3.24165,3.24507,12500000.0
2009-04-13 20:34:00,3.24374,3.2466,3.24186,3.24446,11250000.0
2009-04-13 20:35:00,3.2436,3.24698,3.24328,3.24414,13000000.0
2009-04-13 20:36:00,3.24471,3.24528,3.24424,3.24461,13380000.0
2009-04-13 20:37:00,3.24238,3.24658,3.24066,3.24616,8750000.0
2009-04-13 20:38:00,3.24356,3.247,3.24303,3.24523,9250000.0
2009-04-13 20:39:00,3.24395,3.24623,3.24316,3.24449,5750000.0
2009-04-13 20:40:00,3.24244,3.24614,3.24197,3.24197,9750000.0
2009-04-13 20:41:00,3.24514,3.24703,3.24379,3.24525,13250000.0
2009-04-13 20:42:00,3.24145,3.24628,3.24145,3.24488,10000000.0
2009-04-13 20:43:00,3.24434,3.24784,3.24334,3.24419,7500000.0
2009-04-13 20:44:00,3.24115,3.24718,3.24115,3.24718,7750000.0
2009-04-13 20:45:00,3.24491,3.24554,3.24366,3.24366,7500000.0
2009-04-13 20:46:00,3.24437,3.24656,3.24089,3.24089,12750000.0
2009-04-13 20:47:00,3.24698,3.2472,3.24197,3.24197,6000000.0
2009-04-13 20:48:00,3.24275,3.24679,3.24275,3.24451,9750000.0
2009-04-13 20:49:00,3.24757,3.24789,3.24403,3.24725,10260000.0
2009-04-13 20:50:00,3.24595,3.24807,3.24577,3.24713,11500000.0
2009-04-13 20:51:00,3.24645,3.24878,3.24533,3.24663,6000000.0
2009-04-13 20:52:00,3.24693,3.25051,3.24676,3.2468,10000000.0
2009-04-13 20:53:00,3.24769,3.24934,3.24484,3.24934,6250000.0
2009-04-13 20:54:00,3.24694,3.24909,3.24322,3.2438,16500000.0
2009-04-13 20:55:00,3.24641,3.24914,3.245,3.24731,14500000.0
2009-04-13 20:56:00,3.24875,3.24997,3.246,3.24728,6500000.0
2009-04-13 20:57:00,3.24592,3.24914,3.24451,3.24813,11750000.0
2009-04-13 20:58:00,3.24781,3.24986,3.24512,3.24512,6750000.0
2009-04-13 20:59:00,3.24712,3.24989,3.24712,3.24989,6130000.0
2009-04-13 21:00:00,3.24787,3.25029,3.24787,3.24834,6250000.0
2009-04-13 21:01:00,3.24822,3.25027,3.2437,3.2437,5750000.0
2009-04-13 21:02:00,3.24819,3.25004,3.24643,3.2471,13510000.0
2009-04-13 21:03:00,3.24715,3.24833,3.24295,3.24711,5250000.0
2009-04-13 21:04:00,3.24554,3.25018,3.24554,3.24669,13250000.0
2009-04-13 21:05:00,3.24625,3.24848,3.24204,3.24562,14750000.0
2009-04-13 21:06:00,3.24719,3.24791,3.24342,3.24692,7750000.0
2009-04-13 21:07:00,3.24642,3.24903,3.24642,3.24859,6880000.0
2009-04-13 21:08:00,3.24612,3.24767,3.24432,3.24562,8500000.0
2009-04-13 21:09:00,3.24445,3.24773,3.24214,3.24214,7500000.0
2009-04-13 21:10:00,3.246,3.24828,3.24359,3.24828,10500000.0
2009-04-13 21:11:00,3.24177,3.24566,3.24177,3.24496,8500000.0
2009-04-13 21:12:00,3.24676,3.2475,3.24119,3.2457,12000000.0
2009-04-13 21:13:00,3.24551,3.24892,3.24246,3.24892,6750000.0
2009-04-13 21:14:00,3.24419,3.2482,3.24378,3.24594,9130000.0
2009-04-13 21:15:00,3.24134,3.24676,3.24134,3.24172,10250000.0
2009-04-13 21:16:00,3.24479,3.24744,3.24479,3.24711,9250000.0
2009-04-13 21:17:00,3.24402,3.24628,3.24345,3.24367,7750000.0
2009-04-13 21:18:00,3.24433,3.24515,3.23994,3.24394,11130000.0
2009-04-13 21:19:00,3.24384,3.24566,3.24293,3.24337,7000000.0
2009-04-13 21:20:00,3.24274,3.24515,3.24155,3.24258,9250000.0
2009-04-13 21:21:00,3.2426,3.24497,3.24052,3.24063,15250000.0
2009-04-13 21:22:00,3.24235,3.24527,3.24147,3.24381,10750000.0
2009-04-13 21:23:00,3.24193,3.24461,3.24128,3.24273,5500000.0
2009-04-13 21:24:00,3.2431,3.24543,3.24112,3.24279,7000000.0
2009-04-13 21:25:00,3.24183,3.24497,3.24183,3.2439,10750000.0
2009-04-13 21:26:00,3.24277,3.24573,3.24275,3.24561,8880000.0
2009-04-13 21:27:00,3.24252,3.24528,3.23969,3.24235,9000000.0
2009-04-13 21:28:00,3.24124,3.24548,3.24124,3.24344,9250000.0
2009-04-13 21:29:00,3.23946,3.24537,3.23946,3.24536,11250000.0
2009-04-13 21:30:00,3.24233,3.24486,3.24116,3.2441,7130000.0
2009-04-13 21:31:00,3.24242,3.24638,3.24107,3.24638,9000000.0
2009-04-13 21:32:00,3.24305,3.24607,3.24146,3.24607,8500000.0
2009-04-13 21:33:00,3.24249,3.24312,3.23897,3.24253,9000000.0
2009-04-13 21:34:00,3.24245,3.24463,3.23936,3.24294,10000000.0
2009-04-13 21:35:00,3.24071,3.24539,3.2392,3.2392,11500000.0
2009-04-13 21:36:00,3.24147,3.24332,3.23788,3.23788,5250000.0
2009-04-13 21:37:00,3.24016,3.24204,3.23655,3.24058,17250000.0
2009-04-13 21:38:00,3.23782,3.24251,3.23782,3.24031,11000000.0
2009-04-13 21:39:00,3.24001,3.24185,3.23655,3.23943,10630000.0
2009-04-13 21:40:00,3.23982,3.24242,3.23982,3.24102,10750000.0
2009-04-13 21:41:00,3.24066,3.24202,3.23813,3.24112,7250000.0
2009-04-13 21:42:00,3.24095,3.24185,3.23906,3.24032,8750000.0
2009-04-13 21:43:00,3.24006,3.24277,3.23815,3.24062,15130000.0
2009-04-13 21:44:00,3.2389,3.24205,3.23743,3.24198,8500000.0
2009-04-13 21:45:00,3.24324,3.24367,3.2382,3.24108,8250000.0
2009-04-13 21:46:00,3.23937,3.24444,3.23937,3.24226,11250000.0
2009-04-13 21:47:00,3.23925,3.24458,3.23925,3.2413,6750000.0
2009-04-13 21:48:00,3.2421,3.24347,3.24076,3.24118,10250000.0
2009-04-13 21:49:00,3.24188,3.24333,3.23933,3.24231,6500000.0
2009-04-13 21:50:00,3.24275,3.24406,3.23821,3.24281,9130000.0
2009-04-13 21:51:00,3.24269,3.24413,3.24055,3.24055,12750000.0
2009-04-13 21:52:00,3.24275,3.24525,3.24108,3.24108,8000000.0
2009-04-13 21:53:00,3.24191,3.24395,3.23819,3.23819,9750000.0
2009-04-13 21:54:00,3.24222,3.2442,3.2403,3.24304,7250000.0
2009-04-13 21:55:00,3.23765,3.24441,3.2373,3.24328,8750000.0
2009-04-13 21:56:00,3.24436,3.24518,3.24159,3.24159,12750000.0
2009-04-13 21:57:00,3.2438,3.24547,3.23985,3.24223,16250000.0
2009-04-13 21:58:00,3.2445,3.2454,3.24199,3.24331,13000000.0
2009-04-13 21:59:00,3.24248,3.24565,3.23945,3.23945,8750000.0
2009-04-13 22:00:00,3.24342,3.24388,3.24116,3.24116,8500000.0
2009-04-13 22:01:00,3.24321,3.24431,3.24258,3.24258,5500000.0
2009-04-13 22:02:00,3.23973,3.24403,3.23973,3.24305,12750000.0
2009-04-13 22:03:00,3.2429,3.24386,3.23981,3.24186,9500000.0
2009-04-13 22:04:00,3.24182,3.24379,3.24182,3.24335,10000000.0
2009-04-13 22:05:00,3.24352,3.24354,3.24269,3.24286,7250000.0
2009-04-13 22:06:00,3.24333,3.24472,3.2402,3.24258,13750000.0
2009-04-13 22:07:00,3.24191,3.24191,3.23711,3.24091,7880000.0
2009-04-13 22:08:00,3.24104,3.242,3.23887,3.24124,11630000.0
2009-04-13 22:09:00,3.23796,3.24167,3.23627,3.24144,6500000.0
2009-04-13 22:10:00,3.24011,3.24145,3.23999,3.24088,8500000.0
2009-04-13 22:11:00,3.24097,3.24097,3.23685,3.23685,7750000.0
2009-04-13 22:12:00,3.23775,3.24018,3.23775,3.23939,5500000.0
2009-04-13 22:13:00,3.23989,3.24071,3.23722,3.24056,13250000.0
2009-04-13 22:14:00,3.2416,3.2416,3.23826,3.2405,8500000.0
2009-04-13 22:15:00,3.24181,3.2428,3.23796,3.23837,7750000.0
2009-04-13 22:16:00,3.24141,3.24141,3.23687,3.24046,5750000.0
2009-04-13 22:17:00,3.24085,3.24335,3.2377,3.24193,8250000.0
2009-04-13 22:18:00,3.24138,3.243,3.23714,3.24098,9500000.0
2009-04-13 22:19:00,3.24398,3.24398,3.24174,3.24174,5500000.0
2009-04-13 22:20:00,3.24198,3.24277,3.23652,3.24182,14130000.0
2009-04-13 22:21:00,3.24159,3.24293,3.24004,3.24004,13000000.0
2009-04-13 22:22:00,3.24082,3.24216,3.23981,3.24195,5250000.0
2009-04-13 22:23:00,3.24148,3.24309,3.24148,3.24223,9750000.0
2009-04-13 22:24:00,3.24191,3.24278,3.23805,3.24014,5750000.0
2009-04-13 22:25:00,3.24128,3.24142,3.23792,3.24084,8500000.0
2009-04-13 22:26:00,3.24074,3.24079,3.23941,3.23957,6250000.0
2009-04-13 22:27:00,3.24026,3.24297,3.2381,3.24145,9500000.0
2009-04-13 22:28:00,3.2405,3.24163,3.23831,3.23989,7500000.0
2009-04-13 22:29:00,3.2412,3.24204,3.23765,3.23921,8500000.0
2009-04-13 22:30:00,3.24033,3.24098,3.23685,3.23911,10000000.0
2009-04-13 22:31:00,3.24127,3.24181,3.24008,3.24108,8250000.0
2009-04-13 22:32:00,3.24138,3.24261,3.23916,3.24176,10500000.0
2009-04-13 22:33:00,3.23953,3.24232,3.23741,3.24096,10750000.0
2009-04-13 22:34:00,3.24173,3.24192,3.24038,3.24157,5500000.0
2009-04-13 22:35:00,3.23873,3.24237,3.23873,3.24042,6750000.0
2009-04-13 22:36:00,3.24174,3.24296,3.23999,3.24241,8250000.0
2009-04-13 22:37:00,3.23863,3.24274,3.23863,3.24203,13750000.0
2009-04-13 22:38:00,3.24191,3.24221,3.23845,3.24221,16630000.0
2009-04-13 22:39:00,3.23981,3.24257,3.23873,3.24221,10000000.0
2009-04-13 22:40:00,3.23901,3.243,3.23757,3.24182,11250000.0
2009-04-13 22:41:00,3.23912,3.24366,3.23912,3.24366,7500000.0
2009-04-13 22:42:00,3.24379,3.24379,3.24235,3.24339,8250000.0
2009-04-13 22:43:00,3.24427,3.24427,3.24094,3.24375,11250000.0
2009-04-13 22:44:00,3.24053,3.24445,3.24053,3.24432,8500000.0
2009-04-13 22:45:00,3.24498,3.245,3.24105,3.24105,5750000.0
2009-04-13 22:46:00,3.2414,3.245,3.2414,3.245,6250000.0
2009-04-13 22:47:00,3.24422,3.24448,3.24122,3.24409,10750000.0
2009-04-13 22:48:00,3.24447,3.24494,3.2434,3.2434,8000000.0
2009-04-13 22:49:00,3.24313,3.24419,3.23937,3.243,10260000.0
2009-04-13 22:50:00,3.24259,3.24346,3.23879,3.24346,15880000.0
2009-04-13 22:51:00,3.24318,3.24319,3.23925,3.23945,6750000.0
2009-04-13 22:52:00,3.24308,3.24361,3.24252,3.24272,7000000.0
2009-04-13 22:53:00,3.24332,3.24601,3.24018,3.24167,15250000.0
2009-04-13 22:54:00,3.24159,3.24378,3.23844,3.24306,10500000.0
2009-04-13 22:55:00,3.24094,3.24313,3.23925,3.24281,16130000.0
2009-04-13 22:56:00,3.24307,3.24346,3.2427,3.24285,5250000.0
2009-04-13 22:57:00,3.23975,3.2433,3.23872,3.24234,10750000.0
2009-04-13 22:58:00,3.24187,3.24311,3.24187,3.24265,6750000.0
2009-04-13 22:59:00,3.24067,3.24283,3.23888,3.24283,12250000.0
2009-04-13 23:00:00,3.2437,3.24465,3.24323,3.24449,10000000.0
2009-04-13 23:01:00,3.24013,3.2438,3.23978,3.24336,9500000.0
2009-04-13 23:02:00,3.24335,3.24436,3.24034,3.2432,9250000.0
2009-04-13 23:03:00,3.24396,3.24452,3.24172,3.24357,5750000.0
2009-04-13 23:04:00,3.24106,3.24458,3.24047,3.24458,6750000.0
2009-04-13 23:05:00,3.24546,3.24678,3.24471,3.24583,13380000.0
2009-04-13 23:06:00,3.2452,3.24539,3.24336,3.24522,8130000.0
2009-04-13 23:07:00,3.24502,3.24513,3.24172,3.24483,5500000.0
2009-04-13 23:08:00,3.24187,3.24573,3.24187,3.24492,6750000.0
2009-04-13 23:09:00,3.24566,3.24753,3.24407,3.24485,10000000.0
2009-04-13 23:10:00,3.24491,3.24687,3.24358,3.24358,11250000.0
2009-04-13 23:11:00,3.24127,3.24663,3.24127,3.24557,5250000.0
2009-04-13 23:12:00,3.24185,3.24479,3.24134,3.2447,10000000.0
2009-04-13 23:13:00,3.24465,3.24604,3.24364,3.24508,10000000.0
2009-04-13 23:14:00,3.24352,3.24676,3.24271,3.24561,10000000.0
2009-04-13 23:15:00,3.24501,3.2456,3.24427,3.24495,10500000.0
2009-04-13 23:16:00,3.24696,3.24696,3.23978,3.24051,10250000.0
2009-04-13 23:17:00,3.2402,3.24023,3.23551,3.23996,17500000.0
2009-04-13 23:18:00,3.24139,3.24139,3.23618,3.2396,11500000.0
2009-04-13 23:19:00,3.23984,3.24061,3.23645,3.23963,10750000.0
2009-04-13 23:20:00,3.23652,3.24088,3.23551,3.23551,8750000.0
2009-04-13 23:21:00,3.23903,3.23968,3.23741,3.23896,5250000.0
2009-04-13 23:22:00,3.2385,3.23968,3.23702,3.23918,9250000.0
2009-04-13 23:23:00,3.2372,3.23885,3.23506,3.23885,10750000.0
2009-04-13 23:24:00,3.23962,3.23985,3.23513,3.23919,7250000.0
2009-04-13 23:25:00,3.2354,3.24013,3.23393,3.23393,11500000.0
2009-04-13 23:27:00,3.23899,3.23956,3.23802,3.23956,12000000.0
2009-04-13 23:29:00,3.25145,3.25512,3.24796,3.25414,11500000.0
2009-04-13 23:31:00,3.25279,3.25634,3.24852,3.25634,13130000.0
2009-04-13 23:32:00,3.25106,3.25343,3.24632,3.24632,8130000.0
2009-04-13 23:33:00,3.24208,3.24534,3.24208,3.2438,10750000.0
2009-04-13 23:34:00,3.24339,3.2455,3.24178,3.24481,6750000.0
2009-04-13 23:35:00,3.24331,3.24646,3.24331,3.24519,10000000.0
2009-04-13 23:36:00,3.24488,3.24488,3.24133,3.24473,10000000.0
2009-04-13 23:37:00,3.24411,3.24642,3.24359,3.24359,8250000.0
2009-04-13 23:39:00,3.24437,3.24439,3.24084,3.24439,5500000.0
2009-04-13 23:40:00,3.24465,3.24722,3.24222,3.24722,9000000.0
2009-04-13 23:41:00,3.24478,3.24547,3.24154,3.24467,12000000.0
2009-04-13 23:42:00,3.24497,3.24497,3.24474,3.24482,7750000.0
2009-04-13 23:43:00,3.24236,3.24661,3.24236,3.24473,7750000.0
2009-04-13 23:44:00,3.24315,3.24496,3.24212,3.24496,7750000.0
2009-04-13 23:45:00,3.24445,3.24445,3.24232,3.24407,7750000.0
2009-04-13 23:46:00,3.24262,3.2447,3.2397,3.24442,16750000.0
2009-04-13 23:47:00,3.24333,3.24519,3.24239,3.24501,14000000.0
2009-04-13 23:48:00,3.2435,3.24521,3.2423,3.2423,12750000.0
2009-04-13 23:51:00,3.24325,3.24443,3.23943,3.24382,9000000.0
2009-04-13 23:53:00,3.24348,3.24394,3.2428,3.24385,7000000.0
2009-04-13 23:54:00,3.24409,3.24467,3.24405,3.24438,11750000.0
2009-04-13 23:55:00,3.2428,3.24501,3.2428,3.24418,5630000.0
2009-04-13 23:56:00,3.24281,3.24532,3.24234,3.24419,7880000.0
2009-04-13 23:57:00,3.24446,3.24446,3.24242,3.24242,6250000.0
2009-04-13 23:58:00,3.24384,3.24391,3.24218,3.24358,10000000.0
2009-04-13 23:59:00,3.24206,3.2452,3.24089,3.24399,9500000.0
2009-04-14 00:00:00,3.24337,3.24357,3.24155,3.24357,11250000.0
2009-04-14 00:01:00,3.24396,3.24575,3.24267,3.24426,6750000.0
2009-04-14 00:02:00,3.24431,3.24514,3.24269,3.24319,6000000.0
2009-04-14 00:03:00,3.24508,3.24639,3.24241,3.24319,7000000.0
2009-04-14 00:04:00,3.24493,3.24757,3.2422,3.24757,10000000.0
2009-04-14 00:05:00,3.24484,3.24484,3.24103,3.24455,8250000.0
2009-04-14 00:06:00,3.24381,3.24643,3.24328,3.24552,6750000.0
2009-04-14 00:07:00,3.24108,3.24416,3.2407,3.24361,10000000.0
2009-04-14 00:08:00,3.24597,3.24787,3.24408,3.2458,13750000.0
2009-04-14 00:10:00,3.24712,3.24712,3.24488,3.24488,8500000.0
2009-04-14 00:11:00,3.24408,3.24724,3.24254,3.24724,10000000.0
2009-04-14 00:12:00,3.24209,3.24708,3.24209,3.24569,7500000.0
2009-04-14 00:13:00,3.24741,3.24773,3.24318,3.2476,15750000.0
2009-04-14 00:14:00,3.24337,3.24583,3.24229,3.24229,6500000.0
2009-04-14 00:15:00,3.24383,3.24658,3.24193,3.246,5750000.0
2009-04-14 00:16:00,3.2424,3.24665,3.2424,3.24565,10380000.0
2009-04-14 00:17:00,3.24538,3.24561,3.24371,3.24371,6380000.0
2009-04-14 00:18:00,3.24463,3.24662,3.24463,3.24512,12750000.0
2009-04-14 00:19:00,3.24628,3.24628,3.24225,3.24225,9250000.0
2009-04-14 00:20:00,3.24546,3.24625,3.24366,3.24562,20250000.0
2009-04-14 00:21:00,3.24332,3.24623,3.24332,3.24496,5880000.0
2009-04-14 00:22:00,3.24573,3.24603,3.24547,3.24555,10000000.0
2009-04-14 00:23:00,3.24626,3.24626,3.24215,3.24535,7130000.0
2009-04-14 00:24:00,3.24578,3.24622,3.24432,3.24559,8630000.0
2009-04-14 00:25:00,3.24461,3.24582,3.24042,3.24352,7500000.0
2009-04-14 00:26:00,3.24491,3.24518,3.24402,3.2451,5500000.0
2009-04-14 00:27:00,3.24521,3.24564,3.24356,3.24489,14500000.0
2009-04-14 00:28:00,3.24449,3.24498,3.24079,3.24468,8250000.0
2009-04-14 00:29:00,3.24513,3.2455,3.24127,3.24127,9750000.0
2009-04-14 00:30:00,3.24448,3.24458,3.24329,3.24391,10500000.0
2009-04-14 00:31:00,3.24469,3.24475,3.24104,3.24272,8000000.0
2009-04-14 00:32:00,3.24357,3.24699,3.24115,3.24699,11130000.0
2009-04-14 00:33:00,3.24451,3.24464,3.24393,3.24423,6880000.0
2009-04-14 00:34:00,3.24542,3.24627,3.2428,3.24492,7750000.0
2009-04-14 00:35:00,3.24239,3.24591,3.24081,3.24338,15500000.0
2009-04-14 00:36:00,3.24657,3.24657,3.24099,3.24539,6630000.0
2009-04-14 00:37:00,3.24237,3.24802,3.24237,3.24731,10250000.0
2009-04-14 00:38:00,3.24298,3.24496,3.24127,3.24496,7000000.0
2009-04-14 00:39:00,3.24528,3.24607,3.24404,3.24607,5630000.0
2009-04-14 00:40:00,3.24263,3.24622,3.24222,3.24566,15000000.0
2009-04-14 00:41:00,3.24547,3.24664,3.24498,3.24579,8630000.0
2009-04-14 00:42:00,3.24644,3.24712,3.24328,3.24383,9260000.0
2009-04-14 00:43:00,3.24258,3.24552,3.24217,3.24472,7380000.0
2009-04-14 00:44:00,3.24559,3.24815,3.24426,3.24575,11000000.0
2009-04-14 00:45:00,3.24426,3.24537,3.24422,3.24537,15380000.0
2009-04-14 00:46:00,3.24583,3.24782,3.24422,3.24712,13250000.0
2009-04-14 00:48:00,3.24452,3.24783,3.24315,3.24541,9250000.0
2009-04-14 00:49:00,3.24497,3.2467,3.24292,3.24367,11250000.0
2009-04-14 00:50:00,3.24545,3.2461,3.24089,3.24382,8750000.0
2009-04-14 00:51:00,3.24487,3.24535,3.24469,3.24497,7890000.0
2009-04-14 00:52:00,3.24566,3.24566,3.24313,3.24313,6500000.0
2009-04-14 00:53:00,3.24325,3.24637,3.24258,3.24327,12500000.0
2009-04-14 00:54:00,3.24406,3.2449,3.24237,3.2449,12500000.0
2009-04-14 00:57:00,3.24462,3.24465,3.23899,3.24425,10500000.0
2009-04-14 00:58:00,3.24394,3.24504,3.24091,3.2431,15500000.0
2009-04-14 00:59:00,3.24434,3.24497,3.24077,3.24441,10500000.0
2009-04-14 01:00:00,3.24378,3.24378,3.23953,3.24313,14250000.0
2009-04-14 01:01:00,3.24113,3.24331,3.23977,3.24326,9250000.0
2009-04-14 01:02:00,3.24212,3.24404,3.24137,3.24192,15500000.0
2009-04-14 01:03:00,3.24346,3.24406,3.24024,3.24406,8000000.0
2009-04-14 01:04:00,3.24368,3.24443,3.24292,3.24369,5750000.0
2009-04-14 01:05:00,3.24149,3.24332,3.23998,3.24286,5880000.0
2009-04-14 01:06:00,3.24353,3.24389,3.24252,3.24339,7500000.0
2009-04-14 01:07:00,3.24331,3.24385,3.24151,3.24151,11750000.0
2009-04-14 01:08:00,3.24339,3.24345,3.24298,3.24343,9250000.0
2009-04-14 01:09:00,3.24221,3.2437,3.2393,3.2437,5250000.0
2009-04-14 01:10:00,3.24001,3.24428,3.23843,3.24214,10500000.0
2009-04-14 01:11:00,3.24295,3.24352,3.23852,3.24266,18250000.0
2009-04-14 01:12:00,3.24308,3.24373,3.24277,3.24303,8000000.0
2009-04-14 01:13:00,3.23935,3.24252,3.23875,3.24247,6250000.0
2009-04-14 01:14:00,3.24323,3.24326,3.2396,3.24295,8250000.0
2009-04-14 01:15:00,3.24346,3.24651,3.24346,3.24627,7130000.0
2009-04-14 01:16:00,3.24531,3.24671,3.24303,3.24303,9250000.0
2009-04-14 01:17:00,3.24349,3.24356,3.24004,3.24143,9500000.0
2009-04-14 01:18:00,3.2432,3.24342,3.23973,3.24124,12880000.0
2009-04-14 01:19:00,3.24369,3.24568,3.24155,3.24269,11750000.0
2009-04-14 01:20:00,3.24186,3.24277,3.24095,3.24259,6250000.0
2009-04-14 01:21:00,3.24258,3.24517,3.24142,3.24354,11260000.0
2009-04-14 01:22:00,3.24378,3.24597,3.24085,3.2441,11130000.0
2009-04-14 01:23:00,3.24028,3.24646,3.24028,3.24344,10750000.0
2009-04-14 01:24:00,3.23946,3.24253,3.23946,3.23963,5750000.0
2009-04-14 01:25:00,3.24227,3.24364,3.23892,3.24315,12750000.0
2009-04-14 01:26:00,3.23719,3.24422,3.23719,3.24011,13250000.0
2009-04-14 01:27:00,3.2433,3.24619,3.24302,3.24619,9500000.0
2009-04-14 01:28:00,3.24584,3.24632,3.24241,3.24494,10500000.0
2009-04-14 01:29:00,3.24501,3.24552,3.24328,3.24482,7000000.0
2009-04-14 01:30:00,3.24429,3.24482,3.2409,3.2409,6750000.0
2009-04-14 01:31:00,3.245,3.245,3.24034,3.24439,11250000.0
2009-04-14 01:32:00,3.24542,3.24618,3.24171,3.24553,12880000.0
2009-04-14 01:33:00,3.24515,3.24515,3.24145,3.245,5630000.0
2009-04-14 01:34:00,3.2407,3.2448,3.2407,3.2432,8260000.0
2009-04-14 01:35:00,3.245,3.245,3.24114,3.24404,11000000.0
2009-04-14 01:36:00,3.24505,3.24547,3.2435,3.24418,9000000.0
2009-04-14 01:37:00,3.24037,3.24519,3.23806,3.24083,16130000.0
2009-04-14 01:38:00,3.24452,3.24477,3.24348,3.24412,7250000.0
2009-04-14 01:39:00,3.24392,3.24434,3.24005,3.24402,7750000.0
2009-04-14 01:40:00,3.24332,3.24362,3.24147,3.24191,9500000.0
2009-04-14 01:41:00,3.24356,3.24409,3.24022,3.24409,12250000.0
2009-04-14 01:42:00,3.24362,3.24368,3.23917,3.24003,7750000.0
2009-04-14 01:43:00,3.24452,3.24533,3.24037,3.24361,11250000.0
2009-04-14 01:44:00,3.24306,3.24413,3.23744,3.24271,21250000.0
2009-04-14 01:45:00,3.2423,3.24258,3.23668,3.24196,13500000.0
2009-04-14 01:46:00,3.24086,3.24223,3.23822,3.23831,12000000.0
2009-04-14 01:47:00,3.24177,3.24177,3.24018,3.24144,13250000.0
2009-04-14 01:48:00,3.24138,3.24143,3.23832,3.23895,7250000.0
2009-04-14 01:49:00,3.24161,3.24161,3.24051,3.24129,9250000.0
2009-04-14 01:50:00,3.23962,3.24206,3.23923,3.24206,10880000.0
2009-04-14 01:51:00,3.24195,3.24195,3.24108,3.2418,5500000.0
2009-04-14 01:52:00,3.24222,3.24317,3.23865,3.24251,13000000.0
2009-04-14 01:53:00,3.24308,3.24386,3.23976,3.23976,7000000.0
2009-04-14 01:54:00,3.24291,3.24332,3.24049,3.24282,9250000.0
2009-04-14 01:55:00,3.24066,3.24398,3.24005,3.24313,21500000.0
2009-04-14 01:56:00,3.24038,3.24272,3.23833,3.24248,8500000.0
2009-04-14 01:57:00,3.24288,3.24334,3.2394,3.24291,17250000.0
2009-04-14 01:58:00,3.24265,3.24289,3.23841,3.24103,5250000.0
2009-04-14 02:01:00,3.23754,3.23777,3.23664,3.2368,5500000.0
2009-04-14 02:02:00,3.23798,3.23964,3.23551,3.23551,14000000.0
2009-04-14 02:03:00,3.23869,3.23869,3.23282,3.23728,9000000.0
2009-04-14 02:04:00,3.23827,3.24078,3.23736,3.23916,7130000.0
2009-04-14 02:05:00,3.23945,3.24017,3.23644,3.23644,9500000.0
2009-04-14 02:06:00,3.24017,3.24066,3.23827,3.23827,6250000.0
2009-04-14 02:07:00,3.23996,3.24005,3.2367,3.23895,5750000.0
2009-04-14 02:08:00,3.24032,3.2404,3.23607,3.23928,9750000.0
2009-04-14 02:09:00,3.23996,3.23996,3.2356,3.23709,8500000.0
2009-04-14 02:10:00,3.23898,3.23942,3.23554,3.23887,7000000.0
2009-04-14 02:11:00,3.23949,3.24127,3.23949,3.24021,13500000.0
2009-04-14 02:12:00,3.24027,3.24053,3.23636,3.24013,5500000.0
2009-04-14 02:13:00,3.24067,3.24366,3.24047,3.24125,8750000.0
2009-04-14 02:14:00,3.24487,3.2469,3.24271,3.24665,7250000.0
2009-04-14 02:15:00,3.24747,3.24798,3.24609,3.24609,6000000.0
2009-04-14 02:16:00,3.24822,3.24988,3.2475,3.2475,10000000.0
2009-04-14 02:17:00,3.24978,3.2503,3.24688,3.2491,7500000.0
2009-04-14 02:18:00,3.2491,3.24977,3.24647,3.24902,7000000.0
2009-04-14 02:19:00,3.24916,3.25015,3.24829,3.24882,11000000.0
2009-04-14 02:20:00,3.25172,3.25303,3.25,3.25193,9750000.0
2009-04-14 02:21:00,3.25042,3.25042,3.24675,3.24675,6000000.0
2009-04-14 02:22:00,3.24967,3.25036,3.24405,3.24801,6750000.0
2009-04-14 02:23:00,3.24941,3.24983,3.24609,3.24983,8250000.0
2009-04-14 02:24:00,3.24983,3.25082,3.24983,3.25065,6250000.0
2009-04-14 02:25:00,3.24919,3.25141,3.24905,3.25141,7630000.0
2009-04-14 02:26:00,3.25153,3.25242,3.24621,3.2512,21000000.0
2009-04-14 02:27:00,3.25045,3.25069,3.24745,3.25045,6250000.0
2009-04-14 02:28:00,3.25061,3.25253,3.24889,3.24889,18880000.0
2009-04-14 02:29:00,3.25226,3.25332,3.24724,3.24901,11750000.0
2009-04-14 02:30:00,3.24948,3.25281,3.24948,3.25281,5500000.0
2009-04-14 02:31:00,3.25242,3.25452,3.24983,3.25307,17250000.0
2009-04-14 02:32:00,3.2524,3.2524,3.24873,3.25063,5750000.0
2009-04-14 02:33:00,3.24987,3.25118,3.24765,3.25048,7880000.0
2009-04-14 02:34:00,3.25047,3.25076,3.24878,3.25049,8130000.0
2009-04-14 02:35:00,3.25158,3.25268,3.25018,3.25018,5500000.0
2009-04-14 02:36:00,3.24742,3.25194,3.24742,3.25005,7000000.0
2009-04-14 02:37:00,3.25072,3.25198,3.25072,3.25198,1750000.0
2009-04-14 02:38:00,3.25151,3.2522,3.24991,3.25181,5750000.0
2009-04-14 02:39:00,3.25108,3.25224,3.25073,3.25224,8000000.0
2009-04-14 02:40:00,3.25223,3.25223,3.24933,3.24933,8750000.0
2009-04-14 02:41:00,3.24788,3.25168,3.24775,3.25112,5250000.0
2009-04-14 02:42:00,3.2509,3.25193,3.24671,3.25193,5500000.0
2009-04-14 02:43:00,3.25199,3.252,3.24865,3.25186,5250000.0
2009-04-14 02:44:00,3.25103,3.25103,3.24856,3.25087,8250000.0
2009-04-14 02:45:00,3.25065,3.25181,3.24872,3.25181,9130000.0
2009-04-14 02:46:00,3.25142,3.25158,3.25008,3.25108,7750000.0
2009-04-14 02:47:00,3.2502,3.25237,3.2502,3.252,7250000.0
2009-04-14 02:48:00,3.25204,3.2526,3.24887,3.24887,7000000.0
2009-04-14 02:49:00,3.25192,3.25192,3.24764,3.24999,10000000.0
2009-04-14 02:50:00,3.24989,3.25174,3.24739,3.25174,6500000.0
2009-04-14 02:51:00,3.24942,3.25273,3.24942,3.25273,12500000.0
2009-04-14 02:52:00,3.25118,3.25367,3.2499,3.25019,8000000.0
2009-04-14 02:53:00,3.25042,3.25441,3.2504,3.25319,7750000.0
2009-04-14 02:54:00,3.25353,3.25455,3.25013,3.25013,10250000.0
2009-04-14 02:55:00,3.25375,3.25458,3.24965,3.25458,7000000.0
2009-04-14 02:56:00,3.25507,3.25846,3.25304,3.25304,9130000.0
2009-04-14 02:57:00,3.25552,3.25593,3.25173,3.2549,6630000.0
2009-04-14 02:58:00,3.25434,3.25434,3.2536,3.25397,7750000.0
2009-04-14 02:59:00,3.25359,3.25413,3.2499,3.2499,8500000.0
2009-04-14 03:00:00,3.25369,3.25424,3.25084,3.25402,5500000.0
2009-04-14 03:01:00,3.25491,3.25697,3.25068,3.25444,9000000.0
2009-04-14 03:02:00,3.25297,3.25407,3.25026,3.25026,5500000.0
2009-04-14 03:03:00,3.25323,3.25323,3.25,3.25,7500000.0
2009-04-14 03:04:00,3.25125,3.25366,3.2501,3.25285,6250000.0
2009-04-14 03:05:00,3.24876,3.25392,3.24876,3.25374,6000000.0
2009-04-14 03:06:00,3.25134,3.25363,3.24736,3.2513,9750000.0
2009-04-14 03:07:00,3.25347,3.25358,3.2514,3.25322,11750000.0
2009-04-14 03:08:00,3.25289,3.25369,3.25216,3.25293,9000000.0
2009-04-14 03:09:00,3.25223,3.25312,3.25163,3.25276,12250000.0
2009-04-14 03:10:00,3.25189,3.25278,3.2503,3.25262,7380000.0
2009-04-14 03:11:00,3.25084,3.25478,3.25084,3.25323,6250000.0
2009-04-14 03:12:00,3.25142,3.25366,3.25142,3.25311,8750000.0
2009-04-14 03:13:00,3.25185,3.25339,3.24978,3.25339,11000000.0
2009-04-14 03:14:00,3.2531,3.25345,3.25095,3.25095,6000000.0
2009-04-14 03:15:00,3.25362,3.25367,3.24898,3.25321,6750000.0
2009-04-14 03:16:00,3.25305,3.25305,3.24908,3.25286,10750000.0
2009-04-14 03:17:00,3.25195,3.25196,3.24594,3.25118,11000000.0
2009-04-14 03:18:00,3.25186,3.25186,3.25095,3.25174,7750000.0
2009-04-14 03:19:00,3.25205,3.25205,3.24939,3.25196,6500000.0
2009-04-14 03:20:00,3.2529,3.25467,3.24987,3.24987,9750000.0
2009-04-14 03:21:00,3.24887,3.25268,3.24841,3.25252,14000000.0
2009-04-14 03:22:00,3.25082,3.25383,3.25082,3.25343,5500000.0
2009-04-14 03:23:00,3.25402,3.25437,3.25334,3.25378,13000000.0
2009-04-14 03:24:00,3.25319,3.25426,3.25319,3.25388,7500000.0
2009-04-14 03:25:00,3.2542,3.25509,3.25133,3.25509,5500000.0
2009-04-14 03:26:00,3.25569,3.25569,3.25155,3.25551,5250000.0
2009-04-14 03:27:00,3.25084,3.25482,3.25081,3.25466,6500000.0
2009-04-14 03:28:00,3.25333,3.25389,3.25022,3.25022,10750000.0
2009-04-14 03:29:00,3.2535,3.25361,3.25012,3.25337,9250000.0
2009-04-14 03:30:00,3.24981,3.25414,3.24981,3.25414,11500000.0
2009-04-14 03:31:00,3.2565,3.2565,3.2522,3.25492,19500000.0
2009-04-14 03:32:00,3.25649,3.25763,3.2528,3.25661,9750000.0
2009-04-14 03:33:00,3.25541,3.25611,3.25193,3.25567,6500000.0
2009-04-14 03:34:00,3.2531,3.25752,3.2531,3.25463,8500000.0
2009-04-14 03:35:00,3.25485,3.25705,3.2548,3.25516,5500000.0
2009-04-14 03:36:00,3.25398,3.25436,3.25079,3.25104,8250000.0
2009-04-14 03:37:00,3.25356,3.25466,3.25058,3.25302,8250000.0
2009-04-14 03:38:00,3.2554,3.25798,3.24972,3.24972,5880000.0
2009-04-14 03:39:00,3.25445,3.25452,3.25181,3.25452,14500000.0
2009-04-14 03:40:00,3.25504,3.25648,3.254,3.25566,5500000.0
2009-04-14 03:41:00,3.2553,3.25566,3.25201,3.25557,9500000.0
2009-04-14 03:42:00,3.25676,3.25676,3.25434,3.25631,10250000.0
2009-04-14 03:43:00,3.25465,3.25802,3.2532,3.25591,8000000.0
2009-04-14 03:44:00,3.25607,3.25643,3.25541,3.25623,8750000.0
2009-04-14 03:45:00,3.25656,3.25843,3.25511,3.25604,17000000.0
2009-04-14 03:46:00,3.25612,3.25612,3.25445,3.25557,6500000.0
2009-04-14 03:47:00,3.25582,3.25745,3.25452,3.25539,6500000.0
2009-04-14 03:48:00,3.25553,3.25553,3.25088,3.2539,9000000.0
2009-04-14 03:49:00,3.25475,3.25615,3.25359,3.25542,9500000.0
2009-04-14 03:50:00,3.25573,3.25696,3.25573,3.25696,6000000.0
2009-04-14 03:51:00,3.2563,3.25634,3.25367,3.25532,6500000.0
2009-04-14 03:52:00,3.25712,3.25821,3.25344,3.25577,11750000.0
2009-04-14 03:53:00,3.25704,3.25788,3.25704,3.25717,7380000.0
2009-04-14 03:54:00,3.25654,3.2576,3.25382,3.25729,7500000.0
2009-04-14 03:55:00,3.25815,3.25857,3.25398,3.25857,11250000.0
2009-04-14 03:56:00,3.25709,3.25712,3.25603,3.25605,5630000.0
2009-04-14 03:57:00,3.2567,3.25681,3.25207,3.25527,8250000.0
2009-04-14 03:58:00,3.25373,3.25551,3.25337,3.25424,12630000.0
2009-04-14 03:59:00,3.25484,3.25627,3.2519,3.2556,7130000.0
2009-04-14 04:00:00,3.25532,3.25664,3.25251,3.25625,6000000.0
2009-04-14 04:01:00,3.25585,3.25705,3.25335,3.2559,9750000.0
2009-04-14 04:02:00,3.25608,3.25772,3.25229,3.25505,8000000.0
2009-04-14 04:03:00,3.25467,3.25542,3.25303,3.25436,6250000.0
2009-04-14 04:04:00,3.25476,3.25548,3.25231,3.25395,6250000.0
2009-04-14 04:05:00,3.25363,3.25376,3.2528,3.2528,6000000.0
2009-04-14 04:06:00,3.25538,3.25917,3.25488,3.25488,6250000.0
2009-04-14 04:07:00,3.25406,3.25461,3.24954,3.25419,6250000.0
2009-04-14 04:08:00,3.25631,3.25631,3.25361,3.25438,8500000.0
2009-04-14 04:09:00,3.25509,3.25667,3.2546,3.25474,7500000.0
2009-04-14 04:10:00,3.25454,3.25542,3.25091,3.25434,6500000.0
2009-04-14 04:11:00,3.25141,3.25545,3.25141,3.25487,8000000.0
2009-04-14 04:12:00,3.25508,3.25508,3.25063,3.25502,6250000.0
2009-04-14 04:13:00,3.25494,3.25537,3.25177,3.25319,8250000.0
2009-04-14 04:14:00,3.2564,3.25763,3.25239,3.25748,10000000.0
2009-04-14 04:15:00,3.25579,3.25652,3.25237,3.25237,8000000.0
2009-04-14 04:16:00,3.25511,3.25672,3.25511,3.25536,5750000.0
2009-04-14 04:17:00,3.25595,3.25595,3.25426,3.25509,10500000.0
2009-04-14 04:18:00,3.25492,3.25664,3.25452,3.25584,11000000.0
2009-04-14 04:19:00,3.25484,3.25626,3.25216,3.25496,7000000.0
2009-04-14 04:20:00,3.25688,3.25688,3.25215,3.25514,7250000.0
2009-04-14 04:21:00,3.25558,3.25814,3.2553,3.25814,8500000.0
2009-04-14 04:22:00,3.25428,3.25531,3.25324,3.2545,11630000.0
2009-04-14 04:23:00,3.25542,3.25661,3.25274,3.2546,8750000.0
2009-04-14 04:24:00,3.25269,3.25548,3.25269,3.25528,12250000.0
2009-04-14 04:25:00,3.25562,3.25733,3.25296,3.25296,8500000.0
2009-04-14 04:26:00,3.25551,3.25691,3.25426,3.25691,6250000.0
2009-04-14 04:27:00,3.25331,3.25792,3.25331,3.2568,9250000.0
2009-04-14 04:28:00,3.25733,3.25801,3.25411,3.25801,7000000.0
2009-04-14 04:29:00,3.25619,3.25783,3.25333,3.2565,10250000.0
2009-04-14 04:30:00,3.25784,3.25932,3.25425,3.25425,9630000.0
2009-04-14 04:31:00,3.25598,3.25832,3.25415,3.25803,10000000.0
2009-04-14 04:32:00,3.25881,3.25927,3.25518,3.25742,7250000.0
2009-04-14 04:33:00,3.257,3.25716,3.25319,3.25661,12000000.0
2009-04-14 04:34:00,3.25918,3.25918,3.25638,3.25638,6500000.0
2009-04-14 04:35:00,3.25612,3.2571,3.25453,3.25624,6250000.0
2009-04-14 04:36:00,3.2563,3.25666,3.251,3.25656,8000000.0
2009-04-14 04:37:00,3.25623,3.25811,3.25079,3.25628,5500000.0
2009-04-14 04:38:00,3.2556,3.25571,3.25082,3.25571,5250000.0
2009-04-14 04:39:00,3.25647,3.25748,3.25417,3.25417,6750000.0
2009-04-14 04:40:00,3.25627,3.25719,3.25229,3.25666,7750000.0
2009-04-14 04:41:00,3.25928,3.25928,3.25463,3.25758,7250000.0
2009-04-14 04:42:00,3.25682,3.25763,3.25517,3.25634,8500000.0
2009-04-14 04:43:00,3.25576,3.25576,3.25456,3.2557,7000000.0
2009-04-14 04:44:00,3.2551,3.2565,3.25148,3.25534,7000000.0
2009-04-14 04:45:00,3.25536,3.25539,3.25319,3.25526,7750000.0
2009-04-14 04:46:00,3.25401,3.25497,3.25113,3.25497,8500000.0
2009-04-14 04:47:00,3.25477,3.25729,3.25354,3.25354,7750000.0
2009-04-14 04:48:00,3.25491,3.25548,3.25308,3.25548,8750000.0
2009-04-14 04:49:00,3.25564,3.25726,3.25451,3.25602,7750000.0
2009-04-14 04:50:00,3.25572,3.25622,3.25138,3.25389,12250000.0
2009-04-14 04:51:00,3.25667,3.2573,3.2519,3.25576,11130000.0
2009-04-14 04:52:00,3.25581,3.25624,3.25234,3.25624,7130000.0
2009-04-14 04:53:00,3.25674,3.25893,3.25393,3.25614,10250000.0
2009-04-14 04:54:00,3.25651,3.25692,3.25406,3.25614,7500000.0
2009-04-14 04:55:00,3.25606,3.25616,3.25243,3.25597,10500000.0
2009-04-14 04:56:00,3.25821,3.25842,3.25467,3.25657,9250000.0
2009-04-14 04:57:00,3.25392,3.25557,3.2516,3.25286,6750000.0
2009-04-14 04:58:00,3.2567,3.25901,3.25422,3.25422,5750000.0
2009-04-14 04:59:00,3.25241,3.25612,3.2509,3.2533,10750000.0
2009-04-14 05:00:00,3.25672,3.25794,3.2538,3.25655,13250000.0
2009-04-14 05:01:00,3.25637,3.25696,3.25171,3.2551,7750000.0
2009-04-14 05:02:00,3.25321,3.25567,3.2521,3.25525,13500000.0
2009-04-14 05:03:00,3.25561,3.25684,3.25485,3.25545,6000000.0
2009-04-14 05:04:00,3.25557,3.25666,3.25346,3.25391,8250000.0
2009-04-14 05:05:00,3.25557,3.25716,3.25282,3.25445,11500000.0
2009-04-14 05:06:00,3.25591,3.25591,3.25175,3.2555,9250000.0
2009-04-14 05:07:00,3.25735,3.25735,3.25259,3.25461,16000000.0
2009-04-14 05:08:00,3.2556,3.25842,3.25548,3.25842,5500000.0
2009-04-14 05:09:00,3.2557,3.25636,3.25391,3.25635,8250000.0
2009-04-14 05:10:00,3.25766,3.25871,3.25638,3.25871,8630000.0
2009-04-14 05:11:00,3.25344,3.25675,3.25159,3.25577,7000000.0
2009-04-14 05:12:00,3.25413,3.25797,3.25379,3.25397,7750000.0
2009-04-14 05:13:00,3.25418,3.2556,3.25018,3.25498,12000000.0
2009-04-14 05:14:00,3.25366,3.25366,3.25207,3.25272,12500000.0
2009-04-14 05:15:00,3.25325,3.2537,3.25019,3.25019,7750000.0
2009-04-14 05:16:00,3.25423,3.2547,3.2525,3.2547,8880000.0
2009-04-14 05:17:00,3.25373,3.25526,3.24936,3.25494,10750000.0
2009-04-14 05:18:00,3.25432,3.25708,3.25069,3.25155,9880000.0
2009-04-14 05:19:00,3.25396,3.25535,3.25212,3.25293,9000000.0
2009-04-14 05:20:00,3.25542,3.2569,3.2532,3.25686,7130000.0
2009-04-14 05:21:00,3.25441,3.25441,3.2522,3.25382,12250000.0
2009-04-14 05:22:00,3.25384,3.25511,3.25234,3.25234,6500000.0
2009-04-14 05:23:00,3.25384,3.25689,3.25147,3.25179,15750000.0
2009-04-14 05:24:00,3.25294,3.25387,3.24841,3.25345,8500000.0
2009-04-14 05:25:00,3.25359,3.25454,3.25044,3.25357,7500000.0
2009-04-14 05:26:00,3.25537,3.25537,3.25152,3.25392,14000000.0
2009-04-14 05:27:00,3.2538,3.2556,3.25083,3.25486,6500000.0
2009-04-14 05:28:00,3.25414,3.25478,3.2509,3.2509,12250000.0
2009-04-14 05:29:00,3.25133,3.25636,3.25133,3.25353,6250000.0
2009-04-14 05:30:00,3.25282,3.25624,3.25282,3.25449,10250000.0
2009-04-14 05:31:00,3.25472,3.25632,3.25327,3.25327,15000000.0
2009-04-14 05:32:00,3.2519,3.2547,3.2519,3.2547,5750000.0
2009-04-14 05:33:00,3.25435,3.25646,3.25317,3.25407,9500000.0
2009-04-14 05:34:00,3.25375,3.25588,3.25076,3.25588,12250000.0
2009-04-14 05:35:00,3.25073,3.25194,3.24707,3.24707,6500000.0
2009-04-14 05:36:00,3.25381,3.25631,3.25126,3.25335,8500000.0
2009-04-14 05:37:00,3.25242,3.25242,3.24834,3.24834,6500000.0
2009-04-14 05:38:00,3.24973,3.25193,3.24973,3.25154,11250000.0
2009-04-14 05:39:00,3.25148,3.25218,3.24822,3.25148,14750000.0
2009-04-14 05:40:00,3.25378,3.25378,3.25126,3.25233,8500000.0
2009-04-14 05:41:00,3.25135,3.25156,3.24852,3.25156,5750000.0
2009-04-14 05:42:00,3.25257,3.25267,3.25024,3.25024,9250000.0
2009-04-14 05:43:00,3.25334,3.25626,3.25156,3.25413,9250000.0
2009-04-14 05:44:00,3.25273,3.25273,3.24892,3.25237,5250000.0
2009-04-14 05:45:00,3.25501,3.25558,3.25318,3.25532,9000000.0
2009-04-14 05:46:00,3.25169,3.25271,3.24908,3.25177,17750000.0
2009-04-14 05:47:00,3.24696,3.25159,3.24696,3.25041,15000000.0
2009-04-14 05:48:00,3.25205,3.25312,3.24748,3.25156,13250000.0
2009-04-14 05:49:00,3.25187,3.25363,3.24786,3.24786,16750000.0
2009-04-14 05:50:00,3.24992,3.25215,3.24696,3.25215,9000000.0
2009-04-14 05:51:00,3.25053,3.25314,3.24956,3.25291,17500000.0
2009-04-14 05:52:00,3.25217,3.25317,3.25069,3.25275,14250000.0
2009-04-14 05:53:00,3.25307,3.25502,3.25081,3.25481,17380000.0
2009-04-14 05:54:00,3.2511,3.25354,3.24962,3.25165,9500000.0
2009-04-14 05:55:00,3.25203,3.25462,3.25015,3.25321,14750000.0
2009-04-14 05:56:00,3.25298,3.253,3.24728,3.25283,11500000.0
2009-04-14 05:57:00,3.25337,3.25486,3.25017,3.25275,12250000.0
2009-04-14 05:58:00,3.25216,3.25498,3.25167,3.2534,7500000.0
2009-04-14 05:59:00,3.25267,3.25432,3.24683,3.25328,17630000.0
2009-04-14 06:00:00,3.24855,3.25549,3.24855,3.25175,9880000.0
2009-04-14 06:01:00,3.2529,3.25369,3.25252,3.25296,10000000.0
2009-04-14 06:02:00,3.25114,3.25462,3.25106,3.25106,8130000.0
2009-04-14 06:03:00,3.25023,3.255,3.25023,3.25369,5250000.0
2009-04-14 06:04:00,3.25511,3.25511,3.25048,3.25348,7750000.0
2009-04-14 06:05:00,3.25262,3.25262,3.24998,3.25139,9250000.0
2009-04-14 06:06:00,3.2503,3.25345,3.2503,3.25173,6250000.0
2009-04-14 06:07:00,3.25205,3.25426,3.25205,3.25327,7000000.0
2009-04-14 06:08:00,3.25237,3.25237,3.24817,3.24848,5250000.0
2009-04-14 06:09:00,3.25393,3.25393,3.24992,3.2501,8250000.0
2009-04-14 06:10:00,3.24858,3.25192,3.24858,3.25093,7500000.0
2009-04-14 06:11:00,3.25085,3.25169,3.24984,3.25093,11000000.0
2009-04-14 06:12:00,3.25041,3.25056,3.24812,3.24964,7750000.0
2009-04-14 06:13:00,3.24766,3.25123,3.24766,3.25075,5250000.0
2009-04-14 06:14:00,3.24861,3.25041,3.24861,3.25031,9380000.0
2009-04-14 06:15:00,3.25052,3.25077,3.24627,3.25036,5500000.0
2009-04-14 06:16:00,3.24829,3.25183,3.24638,3.25183,7250000.0
2009-04-14 06:17:00,3.25027,3.2506,3.25012,3.25038,8630000.0
2009-04-14 06:18:00,3.24635,3.25179,3.24635,3.25014,6250000.0
2009-04-14 06:19:00,3.24937,3.25176,3.24642,3.25176,7750000.0
2009-04-14 06:20:00,3.24824,3.25002,3.24638,3.25002,10500000.0
2009-04-14 06:21:00,3.2476,3.25055,3.24748,3.2486,11250000.0
2009-04-14 06:22:00,3.25163,3.25163,3.24745,3.25031,9250000.0
2009-04-14 06:23:00,3.2486,3.24972,3.24652,3.24924,12500000.0
2009-04-14 06:24:00,3.25027,3.25027,3.24465,3.24465,7250000.0
2009-04-14 06:25:00,3.24973,3.24973,3.247,3.24967,11000000.0
2009-04-14 06:26:00,3.25,3.2521,3.24912,3.24984,5500000.0
2009-04-14 06:27:00,3.24938,3.25014,3.24619,3.24631,5250000.0
2009-04-14 06:28:00,3.24902,3.25256,3.24864,3.2504,7500000.0
2009-04-14 06:29:00,3.24814,3.24883,3.24374,3.2481,7750000.0
2009-04-14 06:30:00,3.25066,3.25169,3.2471,3.24942,7000000.0
2009-04-14 06:31:00,3.24995,3.25049,3.24634,3.24634,8500000.0
2009-04-14 06:32:00,3.24702,3.25172,3.24702,3.24889,5630000.0
2009-04-14 06:33:00,3.25036,3.25182,3.24914,3.25182,9750000.0
2009-04-14 06:34:00,3.24898,3.25047,3.24644,3.25026,9500000.0
2009-04-14 06:35:00,3.25232,3.25232,3.24776,3.24824,7130000.0
2009-04-14 06:36:00,3.24972,3.25096,3.24959,3.25084,5500000.0
2009-04-14 06:37:00,3.2506,3.25393,3.25021,3.2512,8500000.0
2009-04-14 06:38:00,3.24871,3.25065,3.24823,3.24923,8500000.0
2009-04-14 06:39:00,3.25097,3.25254,3.24862,3.25112,10000000.0
2009-04-14 06:40:00,3.25099,3.2525,3.25076,3.25142,5250000.0
2009-04-14 06:41:00,3.25063,3.2514,3.2471,3.2514,9750000.0
2009-04-14 06:42:00,3.25131,3.25306,3.24841,3.24878,15000000.0
2009-04-14 06:43:00,3.24857,3.25068,3.24663,3.25031,10500000.0
2009-04-14 06:44:00,3.24797,3.25358,3.24797,3.25096,10000000.0
2009-04-14 06:45:00,3.24971,3.25071,3.24684,3.24684,12250000.0
2009-04-14 06:46:00,3.25237,3.25237,3.2473,3.2473,6250000.0
2009-04-14 06:47:00,3.25085,3.25143,3.24896,3.25033,7130000.0
2009-04-14 06:48:00,3.25081,3.25081,3.24787,3.25076,10630000.0
2009-04-14 06:49:00,3.24867,3.25178,3.24762,3.24762,8880000.0
2009-04-14 06:50:00,3.24986,3.25102,3.24779,3.25048,9750000.0
2009-04-14 06:51:00,3.25089,3.25258,3.25008,3.25116,12250000.0
2009-04-14 06:52:00,3.2512,3.25353,3.25043,3.25308,10250000.0
2009-04-14 06:53:00,3.24827,3.25065,3.24821,3.24888,5500000.0
2009-04-14 06:54:00,3.25081,3.25261,3.24906,3.25261,6000000.0
2009-04-14 06:55:00,3.24987,3.25069,3.24987,3.25052,6750000.0
2009-04-14 06:56:00,3.25014,3.25023,3.24923,3.24923,8380000.0
2009-04-14 06:57:00,3.24678,3.25062,3.24678,3.24812,13250000.0
2009-04-14 06:58:00,3.24947,3.25053,3.24603,3.24978,6250000.0
2009-04-14 06:59:00,3.24744,3.24963,3.24576,3.24773,9500000.0
2009-04-14 07:00:00,3.24944,3.25413,3.24801,3.24903,9250000.0
2009-04-14 07:01:00,3.24809,3.25071,3.24665,3.24718,10250000.0
2009-04-14 07:02:00,3.24759,3.25066,3.24545,3.24784,13250000.0
2009-04-14 07:03:00,3.24619,3.24933,3.24619,3.2465,9250000.0
2009-04-14 07:04:00,3.247,3.25018,3.24489,3.24591,9500000.0
2009-04-14 07:05:00,3.24522,3.24825,3.24387,3.24561,6750000.0
2009-04-14 07:06:00,3.24648,3.24851,3.24365,3.24655,7250000.0
2009-04-14 07:07:00,3.24674,3.24956,3.24305,3.24694,10750000.0
2009-04-14 07:08:00,3.24627,3.25,3.24347,3.24347,9750000.0
2009-04-14 07:09:00,3.24595,3.24808,3.24505,3.24588,12750000.0
2009-04-14 07:10:00,3.24607,3.24933,3.24607,3.24791,10500000.0
2009-04-14 07:11:00,3.24805,3.25004,3.24569,3.24747,5750000.0
2009-04-14 07:12:00,3.24623,3.24835,3.24273,3.24559,8250000.0
2009-04-14 07:13:00,3.24653,3.24759,3.24207,3.24316,6000000.0
2009-04-14 07:14:00,3.24569,3.24738,3.24381,3.24381,6500000.0
2009-04-14 07:15:00,3.24457,3.24719,3.2416,3.24493,13000000.0
2009-04-14 07:16:00,3.24379,3.24661,3.24203,3.24466,5500000.0
2009-04-14 07:17:00,3.24556,3.24902,3.24516,3.24516,8250000.0
2009-04-14 07:18:00,3.24745,3.25013,3.24507,3.2496,16750000.0
2009-04-14 07:19:00,3.24746,3.24959,3.24364,3.24535,16250000.0
2009-04-14 07:20:00,3.24445,3.24963,3.24445,3.2465,5500000.0
2009-04-14 07:21:00,3.24719,3.25014,3.2461,3.24754,11250000.0
2009-04-14 07:22:00,3.24691,3.25026,3.24525,3.24735,11880000.0
2009-04-14 07:23:00,3.24853,3.24994,3.24627,3.24658,6500000.0
2009-04-14 07:24:00,3.24818,3.25014,3.2478,3.24829,5500000.0
2009-04-14 07:25:00,3.24841,3.25158,3.24758,3.24758,6630000.0
2009-04-14 07:26:00,3.2458,3.25123,3.2458,3.25097,10000000.0
2009-04-14 07:27:00,3.24802,3.25121,3.24802,3.24911,10000000.0
2009-04-14 07:28:00,3.246,3.25096,3.246,3.24932,9250000.0
2009-04-14 07:29:00,3.24836,3.25132,3.24763,3.24961,10000000.0
2009-04-14 07:30:00,3.24891,3.24929,3.24695,3.24869,10750000.0
2009-04-14 07:31:00,3.25042,3.25208,3.24842,3.2495,10000000.0
2009-04-14 07:32:00,3.24726,3.25072,3.24726,3.24969,10500000.0
2009-04-14 07:33:00,3.24554,3.25177,3.24554,3.24859,10250000.0
2009-04-14 07:34:00,3.24881,3.25185,3.24833,3.25185,13380000.0
2009-04-14 07:35:00,3.24712,3.25137,3.24712,3.24854,15000000.0
2009-04-14 07:36:00,3.24524,3.25138,3.24524,3.24738,10000000.0
2009-04-14 07:37:00,3.24879,3.25165,3.24879,3.24994,8500000.0
2009-04-14 07:38:00,3.24975,3.25215,3.24704,3.25097,11250000.0
2009-04-14 07:39:00,3.24873,3.25361,3.24873,3.24883,12250000.0
2009-04-14 07:40:00,3.25031,3.25199,3.24463,3.24915,11000000.0
2009-04-14 07:41:00,3.25041,3.25192,3.24779,3.25123,7130000.0
2009-04-14 07:42:00,3.24615,3.25352,3.24615,3.25273,7000000.0
2009-04-14 07:43:00,3.25024,3.25024,3.24743,3.24836,8250000.0
2009-04-14 07:44:00,3.25104,3.25239,3.24966,3.25036,10500000.0
2009-04-14 07:45:00,3.24876,3.253,3.24838,3.24902,12000000.0
2009-04-14 07:46:00,3.25089,3.25401,3.24812,3.25131,6880000.0
2009-04-14 07:47:00,3.24965,3.2529,3.24914,3.25145,6630000.0
2009-04-14 07:48:00,3.24852,3.25244,3.24852,3.25097,8750000.0
2009-04-14 07:49:00,3.2508,3.25338,3.25076,3.25076,9380000.0
2009-04-14 07:50:00,3.25111,3.25484,3.24794,3.25055,15250000.0
2009-04-14 07:51:00,3.24826,3.25432,3.24826,3.2506,10000000.0
2009-04-14 07:52:00,3.25351,3.25552,3.25273,3.25276,10250000.0
2009-04-14 07:53:00,3.25108,3.25429,3.25026,3.2504,10000000.0
2009-04-14 07:54:00,3.25188,3.25352,3.24912,3.24922,10000000.0
2009-04-14 07:55:00,3.25092,3.25304,3.25089,3.25113,5500000.0
2009-04-14 07:56:00,3.25224,3.25369,3.25113,3.25154,10000000.0
2009-04-14 07:57:00,3.25056,3.25366,3.24877,3.25004,10000000.0
2009-04-14 07:58:00,3.25071,3.25354,3.24875,3.24962,9750000.0
2009-04-14 07:59:00,3.25079,3.2528,3.24935,3.25033,13500000.0
2009-04-14 08:00:00,3.25137,3.25314,3.24806,3.24806,8750000.0
2009-04-14 08:01:00,3.24966,3.25281,3.24901,3.25039,7750000.0
2009-04-14 08:02:00,3.24805,3.25412,3.24805,3.25152,18380000.0
2009-04-14 08:03:00,3.24961,3.2521,3.24811,3.24974,9500000.0
2009-04-14 08:04:00,3.25065,3.25255,3.24922,3.25024,15000000.0
2009-04-14 08:05:00,3.25158,3.25258,3.24927,3.25073,7000000.0
2009-04-14 08:06:00,3.2499,3.25552,3.2499,3.25262,10750000.0
2009-04-14 08:07:00,3.25342,3.25435,3.24827,3.24914,8000000.0
2009-04-14 08:08:00,3.2512,3.2525,3.2478,3.25045,9630000.0
2009-04-14 08:09:00,3.25074,3.25234,3.24664,3.25023,11000000.0
2009-04-14 08:10:00,3.25044,3.25554,3.24942,3.24942,10250000.0
2009-04-14 08:11:00,3.25255,3.256,3.25075,3.25357,11500000.0
2009-04-14 08:12:00,3.2534,3.25682,3.25294,3.25393,7750000.0
2009-04-14 08:13:00,3.2534,3.25585,3.2534,3.25457,8250000.0
2009-04-14 08:14:00,3.25452,3.25646,3.25015,3.25321,13750000.0
2009-04-14 08:15:00,3.25451,3.25597,3.25237,3.2547,9000000.0
2009-04-14 08:16:00,3.2539,3.25782,3.2539,3.25538,6250000.0
2009-04-14 08:17:00,3.25753,3.25936,3.25753,3.25796,7500000.0
2009-04-14 08:18:00,3.25402,3.2598,3.25402,3.25859,6250000.0
2009-04-14 08:19:00,3.2598,3.26121,3.25782,3.25939,11500000.0
2009-04-14 08:20:00,3.2589,3.26253,3.2589,3.26091,7500000.0
2009-04-14 08:21:00,3.25834,3.2629,3.25834,3.2612,7500000.0
2009-04-14 08:22:00,3.26042,3.27362,3.26042,3.26947,12630000.0
2009-04-14 08:23:00,3.26793,3.27305,3.26597,3.26867,10000000.0
2009-04-14 08:24:00,3.27072,3.27382,3.26651,3.26651,9380000.0
2009-04-14 08:25:00,3.26832,3.27692,3.2674,3.26756,11630000.0
2009-04-14 08:26:00,3.26567,3.26773,3.26181,3.26498,8500000.0
2009-04-14 08:27:00,3.26399,3.26547,3.26288,3.26547,7000000.0
2009-04-14 08:28:00,3.26496,3.26624,3.26163,3.2651,15500000.0
2009-04-14 08:29:00,3.26892,3.27021,3.26788,3.26893,11000000.0
2009-04-14 08:30:00,3.26868,3.27089,3.26385,3.26998,14500000.0
2009-04-14 08:31:00,3.26941,3.27205,3.26565,3.26642,9000000.0
2009-04-14 08:32:00,3.27016,3.27255,3.26727,3.26727,8250000.0
2009-04-14 08:33:00,3.26991,3.27264,3.26991,3.27053,8000000.0
2009-04-14 08:34:00,3.27011,3.27456,3.26977,3.27092,5500000.0
2009-04-14 08:35:00,3.27923,3.27923,3.27138,3.2728,9000000.0
2009-04-14 08:36:00,3.27242,3.27374,3.26948,3.27078,16250000.0
2009-04-14 08:37:00,3.27059,3.27345,3.2702,3.27244,8000000.0
2009-04-14 08:38:00,3.27112,3.27511,3.26821,3.27303,9000000.0
2009-04-14 08:39:00,3.27295,3.27404,3.26803,3.27192,8500000.0
2009-04-14 08:40:00,3.26905,3.27462,3.26905,3.2728,10750000.0
2009-04-14 08:41:00,3.26953,3.2759,3.26953,3.27039,14000000.0
2009-04-14 08:42:00,3.27184,3.27379,3.27086,3.27107,10000000.0
2009-04-14 08:43:00,3.27401,3.28026,3.26995,3.28026,18000000.0
2009-04-14 08:44:00,3.28111,3.28386,3.2768,3.27789,14250000.0
2009-04-14 08:45:00,3.2789,3.28198,3.2789,3.27977,8000000.0
2009-04-14 08:46:00,3.28173,3.28213,3.27917,3.28213,5250000.0
2009-04-14 08:47:00,3.28028,3.28113,3.27823,3.27977,6500000.0
2009-04-14 08:48:00,3.28019,3.28204,3.27944,3.28024,15750000.0
2009-04-14 08:49:00,3.27969,3.2798,3.27772,3.27867,5750000.0
2009-04-14 08:50:00,3.27797,3.28173,3.27778,3.28116,9880000.0
2009-04-14 08:51:00,3.27981,3.28313,3.27913,3.28101,8250000.0
2009-04-14 08:52:00,3.27918,3.28428,3.27918,3.28197,12380000.0
2009-04-14 08:53:00,3.28324,3.28487,3.28069,3.28069,11500000.0
2009-04-14 08:54:00,3.2848,3.2865,3.28231,3.28347,8250000.0
2009-04-14 08:55:00,3.28414,3.28523,3.28263,3.28265,6130000.0
2009-04-14 08:56:00,3.28392,3.28392,3.28023,3.28041,7000000.0
2009-04-14 08:57:00,3.28236,3.28506,3.27668,3.28257,15500000.0
2009-04-14 08:58:00,3.2829,3.2848,3.28152,3.2848,8500000.0
2009-04-14 08:59:00,3.28416,3.28584,3.28106,3.28351,14500000.0
2009-04-14 09:00:00,3.28391,3.2856,3.28083,3.282,9750000.0
2009-04-14 09:01:00,3.28619,3.28676,3.28226,3.28299,10500000.0
2009-04-14 09:02:00,3.28564,3.29011,3.28564,3.28976,10750000.0
2009-04-14 09:03:00,3.29023,3.29354,3.2889,3.29354,10250000.0
2009-04-14 09:04:00,3.29351,3.29508,3.29143,3.29143,6500000.0
2009-04-14 09:05:00,3.2958,3.2967,3.2928,3.29444,11010000.0
2009-04-14 09:06:00,3.2951,3.29744,3.29434,3.29744,9380000.0
2009-04-14 09:07:00,3.29607,3.30206,3.29452,3.30206,8250000.0
2009-04-14 09:08:00,3.29642,3.30421,3.29642,3.30387,9500000.0
2009-04-14 09:09:00,3.30468,3.30553,3.30174,3.30539,9750000.0
2009-04-14 09:10:00,3.30618,3.30618,3.3013,3.30178,8250000.0
2009-04-14 09:11:00,3.30182,3.30304,3.29756,3.29769,13130000.0
2009-04-14 09:12:00,3.29541,3.30085,3.29001,3.29631,7250000.0
2009-04-14 09:13:00,3.29917,3.30096,3.28963,3.29688,9880000.0
2009-04-14 09:14:00,3.29327,3.29718,3.28926,3.29536,9500000.0
2009-04-14 09:15:00,3.29268,3.29606,3.28862,3.29275,17250000.0
2009-04-14 09:16:00,3.29268,3.29384,3.28897,3.28897,11250000.0
2009-04-14 09:17:00,3.28819,3.29237,3.28613,3.29121,7500000.0
2009-04-14 09:18:00,3.28952,3.29363,3.28656,3.29309,10380000.0
2009-04-14 09:19:00,3.29444,3.29444,3.28722,3.29102,7750000.0
2009-04-14 09:20:00,3.29398,3.29458,3.29013,3.29287,7750000.0
2009-04-14 09:21:00,3.29362,3.29485,3.28786,3.29151,10250000.0
2009-04-14 09:22:00,3.29415,3.29423,3.28844,3.29333,9630000.0
2009-04-14 09:23:00,3.29509,3.29555,3.29121,3.29555,12130000.0
2009-04-14 09:24:00,3.29529,3.29529,3.28708,3.2912,5500000.0
2009-04-14 09:25:00,3.28989,3.29728,3.28989,3.29715,11380000.0
2009-04-14 09:26:00,3.29461,3.29669,3.29443,3.29487,6250000.0
2009-04-14 09:27:00,3.29539,3.29607,3.29008,3.2942,14000000.0
2009-04-14 09:28:00,3.29702,3.29702,3.29461,3.29665,8130000.0
2009-04-14 09:29:00,3.29642,3.29735,3.29301,3.29484,15750000.0
2009-04-14 09:30:00,3.29635,3.29908,3.29551,3.29741,8000000.0
2009-04-14 09:31:00,3.29568,3.29805,3.29218,3.29261,6500000.0
2009-04-14 09:32:00,3.29332,3.29542,3.28741,3.29006,6750000.0
2009-04-14 09:33:00,3.29143,3.29423,3.28651,3.29064,7750000.0
2009-04-14 09:34:00,3.28901,3.29367,3.28797,3.28797,8500000.0
2009-04-14 09:35:00,3.2914,3.2914,3.28568,3.29061,13630000.0
2009-04-14 09:36:00,3.29095,3.29095,3.28603,3.28996,11750000.0
2009-04-14 09:37:00,3.28594,3.28811,3.28235,3.28378,8880000.0
2009-04-14 09:38:00,3.28695,3.28708,3.2836,3.28411,5750000.0
2009-04-14 09:39:00,3.28685,3.28854,3.28056,3.28056,12750000.0
2009-04-14 09:40:00,3.28344,3.28543,3.2812,3.28543,8380000.0
2009-04-14 09:41:00,3.2797,3.28458,3.27934,3.27934,14750000.0
2009-04-14 09:42:00,3.2822,3.28581,3.27983,3.2829,15250000.0
2009-04-14 09:43:00,3.28292,3.28544,3.28042,3.28296,13000000.0
2009-04-14 09:44:00,3.28417,3.28559,3.27932,3.28093,8500000.0
2009-04-14 09:45:00,3.28112,3.28428,3.28023,3.28023,10500000.0
2009-04-14 09:46:00,3.28307,3.28307,3.27935,3.28044,5750000.0
2009-04-14 09:47:00,3.28254,3.28365,3.27802,3.27802,7880000.0
2009-04-14 09:48:00,3.28153,3.28195,3.27873,3.2803,7500000.0
2009-04-14 09:49:00,3.27962,3.28125,3.27804,3.27852,6750000.0
2009-04-14 09:50:00,3.28099,3.28268,3.27835,3.28193,7000000.0
2009-04-14 09:51:00,3.28107,3.2853,3.28107,3.28342,8500000.0
2009-04-14 09:52:00,3.28555,3.28703,3.28292,3.28616,9000000.0
2009-04-14 09:53:00,3.28504,3.28728,3.28262,3.28371,9000000.0
2009-04-14 09:54:00,3.28545,3.28642,3.2812,3.28527,12250000.0
2009-04-14 09:55:00,3.28478,3.28478,3.28126,3.28428,5500000.0
2009-04-14 09:56:00,3.28508,3.28509,3.28127,3.28127,6250000.0
2009-04-14 09:57:00,3.28541,3.28593,3.2835,3.28526,16250000.0
2009-04-14 09:58:00,3.28345,3.28616,3.28042,3.28306,14250000.0
2009-04-14 09:59:00,3.28538,3.28772,3.28279,3.28479,11250000.0
2009-04-14 10:00:00,3.28423,3.28723,3.28366,3.2866,5250000.0
2009-04-14 10:01:00,3.28752,3.28852,3.28354,3.28519,10380000.0
2009-04-14 10:02:00,3.28288,3.2873,3.28152,3.28275,8250000.0
2009-04-14 10:03:00,3.28832,3.28832,3.2833,3.28469,10250000.0
2009-04-14 10:04:00,3.28315,3.28457,3.28196,3.28378,7750000.0
2009-04-14 10:05:00,3.28518,3.28533,3.28259,3.28406,9000000.0
2009-04-14 10:06:00,3.28485,3.286,3.28102,3.28347,10750000.0
2009-04-14 10:07:00,3.28465,3.28604,3.28344,3.28449,7750000.0
2009-04-14 10:08:00,3.28452,3.28609,3.28395,3.28466,10000000.0
2009-04-14 10:09:00,3.2822,3.28685,3.2822,3.28535,7250000.0
2009-04-14 10:10:00,3.28662,3.28872,3.28321,3.28339,10250000.0
2009-04-14 10:11:00,3.28689,3.28947,3.28268,3.28903,6250000.0
2009-04-14 10:12:00,3.2884,3.29029,3.28422,3.28996,5630000.0
2009-04-14 10:13:00,3.28894,3.29284,3.28799,3.29002,16250000.0
2009-04-14 10:14:00,3.29105,3.29115,3.28618,3.29115,6250000.0
2009-04-14 10:15:00,3.29151,3.29243,3.28989,3.29195,8250000.0
2009-04-14 10:16:00,3.29257,3.29257,3.28939,3.28948,5750000.0
2009-04-14 10:17:00,3.29264,3.29347,3.28948,3.29281,9250000.0
2009-04-14 10:18:00,3.28908,3.2933,3.28908,3.29307,10130000.0
2009-04-14 10:19:00,3.29186,3.29271,3.2896,3.29242,12500000.0
2009-04-14 10:20:00,3.29145,3.29353,3.29091,3.29289,7000000.0
2009-04-14 10:21:00,3.2938,3.2938,3.28654,3.28789,11000000.0
2009-04-14 10:22:00,3.29116,3.29311,3.28817,3.29037,8380000.0
2009-04-14 10:23:00,3.29276,3.29342,3.28803,3.29342,9750000.0
2009-04-14 10:24:00,3.29108,3.29481,3.29108,3.29125,7750000.0
2009-04-14 10:25:00,3.29229,3.29458,3.29229,3.29458,7250000.0
2009-04-14 10:26:00,3.29181,3.29358,3.2909,3.29319,14750000.0
2009-04-14 10:27:00,3.28637,3.2933,3.28637,3.29156,9000000.0
2009-04-14 10:28:00,3.29041,3.29241,3.28827,3.2923,7750000.0
2009-04-14 10:29:00,3.28956,3.29209,3.28956,3.29209,7250000.0
2009-04-14 10:30:00,3.29002,3.29192,3.2892,3.29192,7500000.0
2009-04-14 10:31:00,3.29276,3.29276,3.28888,3.28888,11880000.0
2009-04-14 10:32:00,3.29202,3.29223,3.2872,3.2884,11750000.0
2009-04-14 10:33:00,3.29291,3.29291,3.28876,3.28876,10500000.0
2009-04-14 10:34:00,3.29215,3.29215,3.29025,3.29139,7130000.0
2009-04-14 10:35:00,3.29159,3.29236,3.28912,3.28943,6750000.0
2009-04-14 10:36:00,3.2927,3.2927,3.2862,3.2916,8250000.0
2009-04-14 10:37:00,3.29354,3.29354,3.29097,3.29299,8500000.0
2009-04-14 10:38:00,3.29081,3.29244,3.28883,3.29244,8500000.0
2009-04-14 10:39:00,3.28799,3.29267,3.28799,3.29267,13250000.0
2009-04-14 10:40:00,3.29197,3.29368,3.28972,3.29165,15000000.0
2009-04-14 10:41:00,3.29242,3.29336,3.28951,3.29336,11000000.0
2009-04-14 10:42:00,3.29285,3.29504,3.29103,3.29504,6750000.0
2009-04-14 10:43:00,3.29511,3.29511,3.29013,3.29209,6750000.0
2009-04-14 10:44:00,3.29411,3.29643,3.29277,3.29582,14880000.0
2009-04-14 10:45:00,3.29079,3.29825,3.29079,3.29825,6000000.0
2009-04-14 10:46:00,3.29902,3.29902,3.29504,3.29504,7500000.0
2009-04-14 10:47:00,3.29374,3.29646,3.29374,3.29494,5500000.0
2009-04-14 10:48:00,3.29664,3.29708,3.29092,3.29349,8750000.0
2009-04-14 10:49:00,3.29706,3.29748,3.2921,3.2921,12250000.0
2009-04-14 10:50:00,3.29678,3.29678,3.29503,3.29509,6500000.0
2009-04-14 10:51:00,3.29164,3.3005,3.29164,3.29529,7380000.0
2009-04-14 10:52:00,3.29779,3.30121,3.29555,3.29638,13750000.0
2009-04-14 10:53:00,3.29833,3.29855,3.29369,3.29729,9380000.0
2009-04-14 10:54:00,3.29346,3.29725,3.29171,3.29587,7500000.0
2009-04-14 10:55:00,3.2974,3.29788,3.29553,3.29769,6500000.0
2009-04-14 10:56:00,3.29783,3.29863,3.29428,3.29863,8500000.0
2009-04-14 10:57:00,3.29537,3.29792,3.29499,3.29734,7500000.0
2009-04-14 10:58:00,3.29372,3.29736,3.28995,3.29366,7000000.0
2009-04-14 10:59:00,3.29627,3.29627,3.29143,3.29145,6750000.0
2009-04-14 11:00:00,3.29249,3.29357,3.2872,3.29357,16000000.0
2009-04-14 11:01:00,3.2905,3.29417,3.2882,3.2924,12000000.0
2009-04-14 11:02:00,3.29131,3.29367,3.29085,3.29193,7000000.0
2009-04-14 11:03:00,3.2906,3.29285,3.2889,3.28952,7000000.0
2009-04-14 11:04:00,3.288,3.29206,3.288,3.29045,6250000.0
2009-04-14 11:05:00,3.29042,3.29248,3.28777,3.28777,11000000.0
2009-04-14 11:06:00,3.2902,3.29276,3.28755,3.2924,6250000.0
2009-04-14 11:07:00,3.29258,3.29321,3.28946,3.28946,5500000.0
2009-04-14 11:08:00,3.28988,3.29104,3.28886,3.29099,7750000.0
2009-04-14 11:09:00,3.29287,3.29287,3.28707,3.29152,8500000.0
2009-04-14 11:10:00,3.29131,3.29131,3.28618,3.29035,9250000.0
2009-04-14 11:11:00,3.28964,3.29163,3.2847,3.29163,6380000.0
2009-04-14 11:12:00,3.2911,3.29113,3.28685,3.28756,8000000.0
2009-04-14 11:13:00,3.28971,3.29127,3.28656,3.28691,11750000.0
2009-04-14 11:14:00,3.2867,3.28917,3.28529,3.28845,9250000.0
2009-04-14 11:15:00,3.2898,3.2898,3.28687,3.28693,7000000.0
2009-04-14 11:16:00,3.28496,3.2881,3.28496,3.28632,5250000.0
2009-04-14 11:17:00,3.2854,3.28792,3.28247,3.28541,9750000.0
2009-04-14 11:18:00,3.28756,3.2883,3.28177,3.28544,11380000.0
2009-04-14 11:19:00,3.28738,3.28738,3.2803,3.28313,7000000.0
2009-04-14 11:20:00,3.28584,3.28692,3.28342,3.28666,6250000.0
2009-04-14 11:21:00,3.28663,3.28735,3.28118,3.28432,10000000.0
2009-04-14 11:22:00,3.28656,3.28677,3.28223,3.28263,6250000.0
2009-04-14 11:23:00,3.28683,3.28743,3.28195,3.28639,15500000.0
2009-04-14 11:24:00,3.28501,3.28853,3.28315,3.28853,8250000.0
2009-04-14 11:25:00,3.28651,3.28842,3.28565,3.28809,15250000.0
2009-04-14 11:26:00,3.28856,3.28856,3.28466,3.28729,11750000.0
2009-04-14 11:27:00,3.28832,3.28895,3.28512,3.28679,7250000.0
2009-04-14 11:28:00,3.28816,3.28918,3.28541,3.28541,10250000.0
2009-04-14 11:29:00,3.28704,3.2895,3.28325,3.2895,5500000.0
2009-04-14 11:30:00,3.28721,3.28847,3.28547,3.28716,8750000.0
2009-04-14 11:31:00,3.28948,3.2899,3.28259,3.28507,10000000.0
2009-04-14 11:32:00,3.2878,3.2878,3.28149,3.285,12000000.0
2009-04-14 11:33:00,3.28768,3.28768,3.28343,3.28486,11500000.0
2009-04-14 11:34:00,3.28644,3.28697,3.28476,3.28684,7000000.0
2009-04-14 11:35:00,3.28325,3.28479,3.27836,3.28071,10250000.0
2009-04-14 11:36:00,3.28277,3.28368,3.28041,3.28344,6750000.0
2009-04-14 11:37:00,3.28063,3.28424,3.27911,3.28424,8010000.0
2009-04-14 11:38:00,3.27959,3.28497,3.27959,3.28497,5250000.0
2009-04-14 11:39:00,3.285,3.285,3.27763,3.28323,8750000.0
2009-04-14 11:40:00,3.28206,3.2854,3.28026,3.28254,14880000.0
2009-04-14 11:41:00,3.28214,3.28505,3.28133,3.28453,8000000.0
2009-04-14 11:42:00,3.28489,3.2854,3.28193,3.28298,6250000.0
2009-04-14 11:43:00,3.28475,3.2856,3.28113,3.28509,10250000.0
2009-04-14 11:44:00,3.28091,3.28466,3.28091,3.28306,7500000.0
2009-04-14 11:45:00,3.2845,3.2845,3.27888,3.28289,9000000.0
2009-04-14 11:46:00,3.28078,3.28256,3.27913,3.28089,5250000.0
2009-04-14 11:47:00,3.28082,3.28252,3.27665,3.28022,12250000.0
2009-04-14 11:48:00,3.2784,3.28293,3.2784,3.28255,13750000.0
2009-04-14 11:49:00,3.27949,3.28057,3.27712,3.27754,12630000.0
2009-04-14 11:50:00,3.28131,3.28138,3.27965,3.28138,10000000.0
2009-04-14 11:51:00,3.28076,3.28155,3.27728,3.28155,5250000.0
2009-04-14 11:52:00,3.27986,3.28089,3.27912,3.28089,9250000.0
2009-04-14 11:53:00,3.28174,3.2818,3.2796,3.2807,5250000.0
2009-04-14 11:54:00,3.28161,3.28226,3.27593,3.28042,8000000.0
2009-04-14 11:55:00,3.28273,3.28273,3.27778,3.27794,6500000.0
2009-04-14 11:56:00,3.28293,3.28358,3.28008,3.28053,6380000.0
2009-04-14 11:57:00,3.27998,3.28408,3.277,3.27859,6500000.0
2009-04-14 11:58:00,3.27552,3.28082,3.27552,3.28071,13750000.0
2009-04-14 11:59:00,3.27928,3.28119,3.27594,3.28119,10750000.0
2009-04-14 12:00:00,3.28062,3.2817,3.27704,3.27862,10380000.0
2009-04-14 12:01:00,3.27721,3.28085,3.27687,3.2786,14250000.0
2009-04-14 12:02:00,3.27909,3.28166,3.27632,3.28166,9130000.0
2009-04-14 12:03:00,3.28179,3.28224,3.27864,3.28001,6630000.0
2009-04-14 12:04:00,3.2813,3.28171,3.27682,3.27997,6750000.0
2009-04-14 12:05:00,3.28098,3.28149,3.27454,3.27859,12500000.0
2009-04-14 12:06:00,3.2814,3.2814,3.27713,3.28021,11000000.0
2009-04-14 12:07:00,3.27902,3.28127,3.27593,3.27593,7000000.0
2009-04-14 12:08:00,3.28367,3.28384,3.27752,3.28113,9250000.0
2009-04-14 12:09:00,3.28138,3.28386,3.27904,3.28301,12250000.0
2009-04-14 12:10:00,3.28224,3.28224,3.27388,3.28152,11750000.0
2009-04-14 12:11:00,3.28209,3.28234,3.2774,3.2793,9000000.0
2009-04-14 12:12:00,3.27783,3.28178,3.27783,3.27947,9000000.0
2009-04-14 12:13:00,3.28118,3.28281,3.27716,3.28182,13000000.0
2009-04-14 12:14:00,3.28208,3.28292,3.27811,3.28288,10750000.0
2009-04-14 12:15:00,3.27807,3.28205,3.27779,3.28005,8750000.0
2009-04-14 12:16:00,3.281,3.28208,3.27709,3.28129,6000000.0
2009-04-14 12:17:00,3.28411,3.28411,3.28189,3.28334,7750000.0
2009-04-14 12:18:00,3.28032,3.28543,3.28032,3.28186,8750000.0
2009-04-14 12:19:00,3.28492,3.2855,3.27726,3.27726,7750000.0
2009-04-14 12:20:00,3.28223,3.28684,3.28167,3.28596,12500000.0
2009-04-14 12:21:00,3.28175,3.28553,3.27812,3.28284,16630000.0
2009-04-14 12:22:00,3.28521,3.28529,3.28274,3.28456,6250000.0
2009-04-14 12:23:00,3.28192,3.28553,3.27979,3.28553,10500000.0
2009-04-14 12:24:00,3.28338,3.28635,3.28004,3.28635,15750000.0
2009-04-14 12:25:00,3.28537,3.28616,3.28421,3.28616,8000000.0
2009-04-14 12:26:00,3.28658,3.28658,3.27999,3.28469,14750000.0
2009-04-14 12:27:00,3.28739,3.28831,3.28227,3.28831,9000000.0
2009-04-14 12:28:00,3.28943,3.28967,3.28448,3.28448,7880000.0
2009-04-14 12:29:00,3.2903,3.29123,3.28711,3.29095,6500000.0
2009-04-14 12:30:00,3.29334,3.29334,3.28392,3.28392,5500000.0
2009-04-14 12:31:00,3.28941,3.2917,3.28695,3.29006,7000000.0
2009-04-14 12:32:00,3.29134,3.29135,3.28889,3.29121,6250000.0
2009-04-14 12:33:00,3.29043,3.29193,3.28724,3.29127,14250000.0
2009-04-14 12:34:00,3.29066,3.29213,3.28732,3.28885,13000000.0
2009-04-14 12:35:00,3.29182,3.29212,3.28868,3.28986,12250000.0
2009-04-14 12:36:00,3.29067,3.29288,3.28613,3.29288,5500000.0
2009-04-14 12:37:00,3.29064,3.29304,3.28803,3.2898,13380000.0
2009-04-14 12:38:00,3.29164,3.29262,3.28635,3.29253,12000000.0
2009-04-14 12:39:00,3.28779,3.29276,3.28775,3.29262,6500000.0
2009-04-14 12:40:00,3.28558,3.29103,3.28558,3.29103,6750000.0
2009-04-14 12:41:00,3.289,3.29114,3.28727,3.28974,6000000.0
2009-04-14 12:42:00,3.28989,3.29017,3.28528,3.29017,12500000.0
2009-04-14 12:43:00,3.29018,3.29047,3.2871,3.2871,11250000.0
2009-04-14 12:44:00,3.28884,3.29094,3.28695,3.28695,12500000.0
2009-04-14 12:45:00,3.28835,3.29201,3.28835,3.29164,6130000.0
2009-04-14 12:46:00,3.29134,3.29306,3.28858,3.28908,15000000.0
2009-04-14 12:47:00,3.28853,3.29169,3.28655,3.28912,9380000.0
2009-04-14 12:48:00,3.2882,3.2914,3.28726,3.29045,17000000.0
2009-04-14 12:49:00,3.28903,3.292,3.28844,3.292,7250000.0
2009-04-14 12:50:00,3.29071,3.29133,3.28763,3.29133,10750000.0
2009-04-14 12:51:00,3.28816,3.29059,3.2866,3.29014,7000000.0
2009-04-14 12:52:00,3.28685,3.28962,3.28458,3.28458,5250000.0
2009-04-14 12:53:00,3.29005,3.29098,3.28733,3.29098,11000000.0
2009-04-14 12:54:00,3.2881,3.29008,3.28585,3.28928,8000000.0
2009-04-14 12:55:00,3.28668,3.28913,3.28344,3.28883,13750000.0
2009-04-14 12:56:00,3.28738,3.2893,3.28326,3.28487,12750000.0
2009-04-14 12:57:00,3.28678,3.28703,3.28229,3.28473,13500000.0
2009-04-14 12:58:00,3.28375,3.28715,3.28152,3.28689,9750000.0
2009-04-14 12:59:00,3.286,3.2872,3.28427,3.28716,10250000.0
2009-04-14 13:00:00,3.28769,3.2879,3.28424,3.2875,11500000.0
2009-04-14 13:01:00,3.28485,3.28705,3.28253,3.28253,8880000.0
2009-04-14 13:02:00,3.28569,3.28594,3.28183,3.28213,7000000.0
2009-04-14 13:03:00,3.28593,3.28646,3.2839,3.28632,11500000.0
2009-04-14 13:04:00,3.28538,3.28544,3.27923,3.28055,14500000.0
2009-04-14 13:05:00,3.28137,3.28584,3.28076,3.28448,11000000.0
2009-04-14 13:06:00,3.28204,3.28425,3.28081,3.28418,9630000.0
2009-04-14 13:07:00,3.28175,3.28433,3.27862,3.28403,16250000.0
2009-04-14 13:08:00,3.28054,3.28452,3.28052,3.2834,8250000.0
2009-04-14 13:09:00,3.28102,3.28421,3.28046,3.28279,10500000.0
2009-04-14 13:10:00,3.28485,3.28485,3.28001,3.28217,8000000.0
2009-04-14 13:11:00,3.28263,3.28473,3.28076,3.28299,9250000.0
2009-04-14 13:12:00,3.28491,3.28491,3.28037,3.28191,9750000.0
2009-04-14 13:13:00,3.28421,3.28494,3.27897,3.28247,11250000.0
2009-04-14 13:14:00,3.2839,3.28507,3.28299,3.28372,7750000.0
2009-04-14 13:15:00,3.28534,3.28534,3.28026,3.28026,7500000.0
2009-04-14 13:16:00,3.28477,3.28616,3.27937,3.28354,12500000.0
2009-04-14 13:17:00,3.28242,3.28602,3.28242,3.28468,7500000.0
2009-04-14 13:18:00,3.28738,3.28738,3.28298,3.28492,6000000.0
2009-04-14 13:19:00,3.28412,3.28677,3.2825,3.28355,8250000.0
2009-04-14 13:20:00,3.28502,3.287,3.28411,3.28447,5500000.0
2009-04-14 13:21:00,3.2876,3.28806,3.2828,3.28496,7250000.0
2009-04-14 13:22:00,3.28833,3.28917,3.28605,3.28815,12000000.0
2009-04-14 13:23:00,3.28573,3.29009,3.28501,3.28823,14380000.0
2009-04-14 13:24:00,3.28679,3.28866,3.28341,3.28806,14250000.0
2009-04-14 13:25:00,3.28508,3.28928,3.28508,3.28784,8630000.0
2009-04-14 13:26:00,3.28763,3.28763,3.28418,3.28523,8250000.0
2009-04-14 13:27:00,3.28794,3.28801,3.28333,3.28627,12000000.0
2009-04-14 13:28:00,3.28909,3.28943,3.28301,3.28319,10000000.0
2009-04-14 13:29:00,3.28246,3.28763,3.28246,3.28763,5250000.0
2009-04-14 13:30:00,3.28933,3.28975,3.28384,3.28763,10750000.0
2009-04-14 13:31:00,3.28525,3.29074,3.28525,3.2904,10250000.0
2009-04-14 13:32:00,3.28691,3.28961,3.28538,3.28759,13250000.0
2009-04-14 13:33:00,3.29033,3.29033,3.28479,3.28861,8130000.0
2009-04-14 13:34:00,3.2904,3.29055,3.2873,3.28787,9250000.0
2009-04-14 13:35:00,3.28756,3.28923,3.28383,3.28638,7750000.0
2009-04-14 13:36:00,3.28774,3.28964,3.28377,3.28964,7750000.0
2009-04-14 13:37:00,3.2877,3.28973,3.28733,3.28742,11750000.0
2009-04-14 13:38:00,3.29045,3.29045,3.28415,3.28888,7250000.0
2009-04-14 13:39:00,3.28905,3.28953,3.28404,3.2859,7250000.0
2009-04-14 13:40:00,3.28659,3.28819,3.28145,3.28145,5500000.0
2009-04-14 13:41:00,3.28878,3.28905,3.28548,3.28905,12380000.0
2009-04-14 13:42:00,3.28822,3.28822,3.28579,3.28579,6000000.0
2009-04-14 13:43:00,3.2877,3.28771,3.28421,3.2849,6750000.0
2009-04-14 13:44:00,3.28736,3.28736,3.2841,3.28661,8380000.0
2009-04-14 13:45:00,3.28089,3.28716,3.28089,3.28459,10500000.0
2009-04-14 13:46:00,3.28558,3.28675,3.28357,3.28511,6000000.0
2009-04-14 13:47:00,3.28556,3.2879,3.28423,3.2853,9250000.0
2009-04-14 13:48:00,3.2836,3.28699,3.28085,3.28628,12000000.0
2009-04-14 13:49:00,3.2836,3.28554,3.2836,3.28416,5750000.0
2009-04-14 13:50:00,3.28291,3.28618,3.28246,3.28618,7750000.0
2009-04-14 13:51:00,3.28578,3.28578,3.28205,3.28485,12500000.0
2009-04-14 13:52:00,3.2807,3.28486,3.2807,3.28224,10630000.0
2009-04-14 13:53:00,3.28256,3.28391,3.28026,3.28026,15750000.0
2009-04-14 13:54:00,3.28385,3.28413,3.28035,3.28198,5500000.0
2009-04-14 13:55:00,3.27828,3.28331,3.27828,3.28331,8750000.0
2009-04-14 13:56:00,3.28074,3.28509,3.28044,3.28509,9000000.0
2009-04-14 13:57:00,3.28489,3.28628,3.28286,3.28342,11750000.0
2009-04-14 13:58:00,3.28262,3.28625,3.28189,3.2819,9250000.0
2009-04-14 13:59:00,3.28611,3.28614,3.28416,3.28452,5250000.0
2009-04-14 14:00:00,3.28027,3.2865,3.28027,3.2865,7130000.0
2009-04-14 14:01:00,3.28142,3.28607,3.28142,3.28332,12500000.0
2009-04-14 14:02:00,3.28531,3.28553,3.28328,3.28392,9880000.0
2009-04-14 14:03:00,3.28276,3.28309,3.27698,3.27698,7500000.0
2009-04-14 14:04:00,3.27748,3.28087,3.276,3.27901,5250000.0
2009-04-14 14:05:00,3.27803,3.27897,3.27547,3.2785,5630000.0
2009-04-14 14:06:00,3.27479,3.27763,3.27324,3.27538,8750000.0
2009-04-14 14:07:00,3.27494,3.27695,3.27189,3.27575,8880000.0
2009-04-14 14:08:00,3.27482,3.27917,3.27328,3.27469,8010000.0
2009-04-14 14:09:00,3.27719,3.27719,3.27343,3.27392,5750000.0
2009-04-14 14:10:00,3.27552,3.27552,3.268,3.27131,8880000.0
2009-04-14 14:11:00,3.27312,3.27337,3.26818,3.27051,5750000.0
2009-04-14 14:12:00,3.26938,3.27057,3.26322,3.26554,8000000.0
2009-04-14 14:13:00,3.26427,3.26877,3.26427,3.26661,8000000.0
2009-04-14 14:14:00,3.26991,3.26991,3.26511,3.26617,7750000.0
2009-04-14 14:15:00,3.26826,3.27132,3.26568,3.26981,8750000.0
2009-04-14 14:16:00,3.2723,3.2723,3.26596,3.27059,9500000.0
2009-04-14 14:17:00,3.27043,3.27596,3.27043,3.27596,11750000.0
2009-04-14 14:18:00,3.27348,3.27653,3.27221,3.27653,6000000.0
2009-04-14 14:19:00,3.27479,3.27739,3.27171,3.27597,13000000.0
2009-04-14 14:20:00,3.26857,3.27583,3.26857,3.27583,6250000.0
2009-04-14 14:21:00,3.2737,3.27828,3.27214,3.27804,17380000.0
2009-04-14 14:22:00,3.27398,3.27872,3.27398,3.2773,7500000.0
2009-04-14 14:23:00,3.27756,3.28056,3.27565,3.28056,8000000.0
2009-04-14 14:24:00,3.27759,3.28082,3.27562,3.27743,13750000.0
2009-04-14 14:25:00,3.27587,3.27943,3.27478,3.27943,10500000.0
2009-04-14 14:26:00,3.27649,3.27928,3.27318,3.27623,12250000.0
2009-04-14 14:27:00,3.27734,3.27796,3.27573,3.27746,9260000.0
2009-04-14 14:28:00,3.27467,3.27843,3.27391,3.27465,7250000.0
2009-04-14 14:29:00,3.27767,3.27767,3.2717,3.2717,6250000.0
2009-04-14 14:30:00,3.2758,3.28089,3.2758,3.28089,8000000.0
2009-04-14 14:31:00,3.27657,3.28329,3.27657,3.27736,7750000.0
2009-04-14 14:32:00,3.2822,3.28771,3.28006,3.28771,9380000.0
2009-04-14 14:33:00,3.28953,3.29509,3.28896,3.29139,8000000.0
2009-04-14 14:34:00,3.28944,3.29583,3.28766,3.28842,12750000.0
2009-04-14 14:35:00,3.29059,3.2944,3.28628,3.29439,15000000.0
2009-04-14 14:36:00,3.29376,3.29446,3.29115,3.29319,13000000.0
2009-04-14 14:37:00,3.29103,3.29355,3.28916,3.29321,9500000.0
2009-04-14 14:38:00,3.29446,3.29524,3.29187,3.29187,12250000.0
2009-04-14 14:39:00,3.29424,3.29676,3.291,3.291,11000000.0
2009-04-14 14:40:00,3.29686,3.29932,3.29566,3.29916,8000000.0
2009-04-14 14:41:00,3.29753,3.29753,3.29531,3.29531,7130000.0
2009-04-14 14:42:00,3.29662,3.29671,3.29293,3.29428,12000000.0
2009-04-14 14:43:00,3.29632,3.29632,3.29146,3.29252,9000000.0
2009-04-14 14:44:00,3.29279,3.29876,3.29279,3.29582,8250000.0
2009-04-14 14:45:00,3.29657,3.30017,3.2948,3.2964,5880000.0
2009-04-14 14:46:00,3.29741,3.29888,3.29423,3.29616,7630000.0
2009-04-14 14:47:00,3.29856,3.29856,3.29325,3.29685,8000000.0
2009-04-14 14:48:00,3.2951,3.29608,3.29126,3.29329,8500000.0
2009-04-14 14:49:00,3.29464,3.29823,3.29364,3.29538,10000000.0
2009-04-14 14:50:00,3.2975,3.3008,3.29447,3.29743,6380000.0
2009-04-14 14:51:00,3.30057,3.30208,3.29934,3.30208,6000000.0
2009-04-14 14:52:00,3.29816,3.29991,3.2933,3.2933,10250000.0
2009-04-14 14:53:00,3.29641,3.30329,3.29641,3.30155,9500000.0
2009-04-14 14:54:00,3.30264,3.30264,3.2975,3.2975,9250000.0
2009-04-14 14:55:00,3.30118,3.30308,3.29893,3.30058,10750000.0
2009-04-14 14:56:00,3.30422,3.3044,3.30069,3.30072,16500000.0
2009-04-14 14:57:00,3.30325,3.30378,3.29856,3.30378,9000000.0
2009-04-14 14:58:00,3.29998,3.30399,3.29836,3.30399,9630000.0
2009-04-14 14:59:00,3.30422,3.30422,3.29861,3.30321,8000000.0
2009-04-14 15:00:00,3.3002,3.30475,3.3002,3.3042,11750000.0
2009-04-14 15:01:00,3.30384,3.30408,3.29913,3.30348,7000000.0
2009-04-14 15:02:00,3.30031,3.30415,3.29865,3.30176,8500000.0
2009-04-14 15:03:00,3.30237,3.30366,3.29686,3.29993,16500000.0
2009-04-14 15:04:00,3.30149,3.30315,3.29777,3.30036,8750000.0
2009-04-14 15:05:00,3.30281,3.30338,3.29949,3.30061,14500000.0
2009-04-14 15:06:00,3.2996,3.30282,3.29897,3.30053,8500000.0
2009-04-14 15:07:00,3.29542,3.3004,3.29542,3.30033,11500000.0
2009-04-14 15:08:00,3.29824,3.30082,3.29557,3.30041,10380000.0
2009-04-14 15:09:00,3.3005,3.3009,3.29692,3.29692,13500000.0
2009-04-14 15:10:00,3.30013,3.30013,3.29432,3.2962,9750000.0
2009-04-14 15:11:00,3.29729,3.29981,3.29486,3.29595,9750000.0
2009-04-14 15:12:00,3.29699,3.29771,3.29428,3.29681,5260000.0
2009-04-14 15:13:00,3.29609,3.29688,3.29339,3.29339,5250000.0
2009-04-14 15:14:00,3.29659,3.29775,3.29144,3.29775,10500000.0
2009-04-14 15:15:00,3.29457,3.29811,3.29128,3.29661,9000000.0
2009-04-14 15:16:00,3.29934,3.29934,3.29616,3.29856,13250000.0
2009-04-14 15:17:00,3.29555,3.29671,3.29189,3.29396,9250000.0
2009-04-14 15:18:00,3.28762,3.29345,3.28762,3.29345,10250000.0
2009-04-14 15:19:00,3.29261,3.29261,3.28148,3.28148,8000000.0
2009-04-14 15:20:00,3.28211,3.28604,3.28079,3.28325,9000000.0
2009-04-14 15:21:00,3.27995,3.28395,3.2791,3.2834,8250000.0
2009-04-14 15:22:00,3.27928,3.28315,3.27711,3.28018,11750000.0
2009-04-14 15:23:00,3.27893,3.28121,3.2762,3.27885,11750000.0
2009-04-14 15:24:00,3.27915,3.2794,3.27499,3.27834,6250000.0
2009-04-14 15:25:00,3.27815,3.28105,3.27662,3.28092,10750000.0
2009-04-14 15:26:00,3.27963,3.28401,3.27618,3.28215,6500000.0
2009-04-14 15:27:00,3.28405,3.28625,3.27801,3.28173,7750000.0
2009-04-14 15:28:00,3.28554,3.28587,3.2824,3.28587,6750000.0
2009-04-14 15:29:00,3.281,3.28799,3.281,3.28692,9000000.0
2009-04-14 15:30:00,3.28217,3.28816,3.28217,3.28791,9130000.0
2009-04-14 15:31:00,3.28444,3.28826,3.2824,3.28826,11000000.0
2009-04-14 15:32:00,3.29023,3.29387,3.28821,3.29387,9500000.0
2009-04-14 15:33:00,3.29135,3.29326,3.28616,3.28616,12250000.0
2009-04-14 15:34:00,3.2932,3.29324,3.28994,3.29022,9000000.0
2009-04-14 15:35:00,3.29358,3.29518,3.29057,3.29518,11250000.0
2009-04-14 15:36:00,3.29405,3.29405,3.29044,3.29388,7500000.0
2009-04-14 15:37:00,3.29131,3.29311,3.28768,3.28768,9750000.0
2009-04-14 15:38:00,3.28935,3.29224,3.28333,3.28861,15130000.0
2009-04-14 15:39:00,3.28579,3.28859,3.28401,3.28692,11250000.0
2009-04-14 15:40:00,3.2873,3.29096,3.28694,3.29096,6750000.0
2009-04-14 15:41:00,3.2912,3.29536,3.28992,3.2948,8500000.0
2009-04-14 15:42:00,3.2943,3.29464,3.28672,3.2935,10000000.0
2009-04-14 15:43:00,3.29331,3.29373,3.28538,3.28911,10750000.0
2009-04-14 15:44:00,3.28768,3.29059,3.28678,3.28941,6500000.0
2009-04-14 15:45:00,3.28824,3.28894,3.28121,3.28837,9500000.0
2009-04-14 15:46:00,3.28795,3.28984,3.28655,3.28655,8750000.0
2009-04-14 15:47:00,3.2862,3.28885,3.28435,3.28457,8880000.0
2009-04-14 15:48:00,3.28534,3.28723,3.27873,3.28331,8250000.0
2009-04-14 15:49:00,3.28388,3.28388,3.27609,3.27609,8750000.0
2009-04-14 15:50:00,3.27845,3.28105,3.27491,3.27672,9000000.0
2009-04-14 15:51:00,3.27878,3.27878,3.27282,3.27433,10500000.0
2009-04-14 15:52:00,3.2779,3.27823,3.27121,3.27326,8750000.0
2009-04-14 15:53:00,3.2691,3.27497,3.2691,3.27493,9380000.0
2009-04-14 15:54:00,3.27359,3.27444,3.26142,3.26999,10500000.0
2009-04-14 15:55:00,3.27025,3.27135,3.26209,3.27094,8500000.0
2009-04-14 15:56:00,3.2637,3.26835,3.25546,3.25655,5500000.0
2009-04-14 15:57:00,3.25504,3.26132,3.25221,3.25496,10750000.0
2009-04-14 15:58:00,3.25669,3.25886,3.24873,3.25252,7000000.0
2009-04-14 15:59:00,3.25243,3.25451,3.24921,3.25062,11000000.0
2009-04-14 16:00:00,3.25225,3.25242,3.24655,3.248,9750000.0
2009-04-14 16:01:00,3.24222,3.25025,3.23656,3.24082,6000000.0
2009-04-14 16:02:00,3.23876,3.24505,3.23536,3.23923,11250000.0
2009-04-14 16:03:00,3.23666,3.24356,3.23392,3.23829,11500000.0
2009-04-14 16:04:00,3.23494,3.23854,3.23056,3.23854,11750000.0
2009-04-14 16:05:00,3.23651,3.23778,3.23399,3.23709,10000000.0
2009-04-14 16:06:00,3.23741,3.23814,3.23064,3.23388,8750000.0
2009-04-14 16:07:00,3.23541,3.24016,3.23541,3.24003,11510000.0
2009-04-14 16:08:00,3.23815,3.24132,3.23501,3.23501,9750000.0
2009-04-14 16:09:00,3.23859,3.23859,3.23199,3.23609,6250000.0
2009-04-14 16:10:00,3.23398,3.23523,3.22693,3.2308,7750000.0
2009-04-14 16:11:00,3.23203,3.2332,3.2284,3.22996,6000000.0
2009-04-14 16:12:00,3.22951,3.22986,3.2268,3.22927,6500000.0
2009-04-14 16:13:00,3.22771,3.2332,3.22771,3.23174,8000000.0
2009-04-14 16:14:00,3.23135,3.23374,3.23047,3.23278,9630000.0
2009-04-14 16:15:00,3.2327,3.23352,3.23137,3.23261,6500000.0
2009-04-14 16:16:00,3.23045,3.23303,3.22932,3.23212,7000000.0
2009-04-14 16:17:00,3.23022,3.23361,3.22863,3.23034,17630000.0
2009-04-14 16:18:00,3.22865,3.23036,3.22567,3.22948,5500000.0
2009-04-14 16:19:00,3.22821,3.22975,3.22506,3.22576,9500000.0
2009-04-14 16:20:00,3.22439,3.22964,3.22439,3.2263,13250000.0
2009-04-14 16:21:00,3.2251,3.22846,3.22387,3.22387,5630000.0
2009-04-14 16:22:00,3.22569,3.22858,3.22384,3.22674,7500000.0
2009-04-14 16:23:00,3.22841,3.23037,3.22409,3.23028,5500000.0
2009-04-14 16:24:00,3.23045,3.23045,3.2263,3.2263,5500000.0
2009-04-14 16:25:00,3.22748,3.2305,3.22596,3.2286,5250000.0
2009-04-14 16:26:00,3.22747,3.23098,3.22747,3.23012,11250000.0
2009-04-14 16:27:00,3.2303,3.23081,3.22616,3.22616,15130000.0
2009-04-14 16:28:00,3.22995,3.23033,3.22678,3.22942,9750000.0
2009-04-14 16:29:00,3.22807,3.22892,3.22126,3.22169,6750000.0
2009-04-14 16:30:00,3.22136,3.22758,3.21898,3.22742,8250000.0
2009-04-14 16:31:00,3.22412,3.22412,3.21669,3.21825,6250000.0
2009-04-14 16:32:00,3.21405,3.21917,3.21086,3.21336,9000000.0
2009-04-14 16:33:00,3.20795,3.21636,3.20736,3.2099,10750000.0
2009-04-14 16:34:00,3.20526,3.21239,3.20406,3.21009,16250000.0
2009-04-14 16:35:00,3.2062,3.21179,3.20383,3.21179,14500000.0
2009-04-14 16:36:00,3.21109,3.21109,3.20359,3.20972,12130000.0
2009-04-14 16:37:00,3.20938,3.21818,3.2071,3.21225,5750000.0
2009-04-14 16:38:00,3.21121,3.21226,3.2056,3.212,10250000.0
2009-04-14 16:39:00,3.21254,3.21254,3.20747,3.20939,9750000.0
2009-04-14 16:40:00,3.21116,3.21294,3.20981,3.21094,7000000.0
2009-04-14 16:41:00,3.20766,3.20972,3.20105,3.20105,10000000.0
2009-04-14 16:42:00,3.20744,3.20758,3.20346,3.20695,8500000.0
2009-04-14 16:43:00,3.20448,3.20788,3.20392,3.20591,10250000.0
2009-04-14 16:44:00,3.20583,3.20869,3.20534,3.20591,8880000.0
2009-04-14 16:45:00,3.20739,3.20946,3.20468,3.20468,8250000.0
2009-04-14 16:46:00,3.20982,3.20982,3.20472,3.20788,7000000.0
2009-04-14 16:47:00,3.20714,3.21005,3.20714,3.20916,17380000.0
2009-04-14 16:48:00,3.2088,3.21061,3.20696,3.20962,7500000.0
2009-04-14 16:49:00,3.20999,3.21188,3.20492,3.2073,12250000.0
2009-04-14 16:50:00,3.20947,3.21061,3.20592,3.20793,6750000.0
2009-04-14 16:51:00,3.20478,3.20928,3.20421,3.20928,9630000.0
2009-04-14 16:52:00,3.20673,3.20969,3.20472,3.20969,10880000.0
2009-04-14 16:53:00,3.20804,3.20894,3.20103,3.2037,14250000.0
2009-04-14 16:54:00,3.20268,3.20551,3.20268,3.20482,7250000.0
2009-04-14 16:55:00,3.20801,3.20801,3.20061,3.20061,7250000.0
2009-04-14 16:56:00,3.20425,3.20532,3.20091,3.20532,9880000.0
2009-04-14 16:57:00,3.20558,3.20578,3.20139,3.20142,9380000.0
2009-04-14 16:58:00,3.19798,3.20374,3.1979,3.20045,8750000.0
2009-04-14 16:59:00,3.20416,3.20416,3.20048,3.20162,10500000.0
2009-04-14 17:00:00,3.20209,3.20233,3.20043,3.20233,8250000.0
2009-04-14 17:01:00,3.20165,3.20653,3.20147,3.20653,9250000.0
2009-04-14 17:02:00,3.2052,3.20782,3.2026,3.20782,6750000.0
2009-04-14 17:03:00,3.20568,3.20741,3.19574,3.19615,8500000.0
2009-04-14 17:04:00,3.19852,3.20428,3.19224,3.19956,10000000.0
2009-04-14 17:05:00,3.19432,3.19616,3.18739,3.18894,8250000.0
2009-04-14 17:06:00,3.18673,3.19133,3.18673,3.19133,5750000.0
2009-04-14 17:07:00,3.19218,3.19218,3.18957,3.19168,11130000.0
2009-04-14 17:08:00,3.18974,3.19474,3.18974,3.19043,8250000.0
2009-04-14 17:09:00,3.19423,3.19882,3.19059,3.19059,9000000.0
2009-04-14 17:10:00,3.19403,3.19678,3.18976,3.19617,17000000.0
2009-04-14 17:11:00,3.19889,3.19889,3.19451,3.19581,5750000.0
2009-04-14 17:12:00,3.19667,3.19795,3.19242,3.19795,6750000.0
2009-04-14 17:13:00,3.19845,3.19845,3.19416,3.19601,11630000.0
2009-04-14 17:14:00,3.19581,3.19982,3.19153,3.19982,8250000.0
2009-04-14 17:15:00,3.20049,3.20101,3.19442,3.201,8000000.0
2009-04-14 17:16:00,3.19525,3.19933,3.19453,3.19503,8750000.0
2009-04-14 17:17:00,3.19313,3.19796,3.19313,3.19786,8250000.0
2009-04-14 17:18:00,3.19407,3.20033,3.19407,3.19669,5750000.0
2009-04-14 17:19:00,3.19378,3.20018,3.19378,3.19958,9500000.0
2009-04-14 17:20:00,3.19769,3.20007,3.19769,3.20007,7750000.0
2009-04-14 17:21:00,3.19979,3.20037,3.19513,3.19841,5500000.0
2009-04-14 17:22:00,3.19856,3.20012,3.19511,3.20012,12000000.0
2009-04-14 17:23:00,3.19746,3.20008,3.19579,3.19759,11250000.0
2009-04-14 17:24:00,3.19802,3.2011,3.19686,3.19827,12630000.0
2009-04-14 17:25:00,3.19823,3.19886,3.19207,3.19826,8250000.0
2009-04-14 17:26:00,3.1993,3.20146,3.19567,3.2,11250000.0
2009-04-14 17:27:00,3.2002,3.2032,3.19812,3.20181,9000000.0
2009-04-14 17:28:00,3.19935,3.20419,3.19935,3.20419,9000000.0
2009-04-14 17:29:00,3.20155,3.20642,3.20004,3.20431,11500000.0
2009-04-14 17:30:00,3.20762,3.20783,3.20555,3.20739,16000000.0
2009-04-14 17:31:00,3.20742,3.20813,3.20348,3.20348,12380000.0
2009-04-14 17:32:00,3.20483,3.20921,3.20184,3.20852,7250000.0
2009-04-14 17:33:00,3.20679,3.20771,3.20356,3.20648,8130000.0
2009-04-14 17:34:00,3.20792,3.20812,3.2048,3.20576,9130000.0
2009-04-14 17:35:00,3.20802,3.20942,3.20388,3.20521,6750000.0
2009-04-14 17:36:00,3.20976,3.20989,3.20707,3.20788,8250000.0
2009-04-14 17:37:00,3.2053,3.20961,3.20358,3.20961,6250000.0
2009-04-14 17:38:00,3.20599,3.2078,3.20341,3.20565,9250000.0
2009-04-14 17:39:00,3.20279,3.20558,3.20068,3.20292,10750000.0
2009-04-14 17:40:00,3.20674,3.20696,3.20205,3.20534,5500000.0
2009-04-14 17:41:00,3.20591,3.20789,3.20342,3.20342,7500000.0
2009-04-14 17:42:00,3.20648,3.20804,3.20362,3.20638,7130000.0
2009-04-14 17:43:00,3.20449,3.20557,3.20365,3.20474,8750000.0
2009-04-14 17:44:00,3.20316,3.20497,3.19943,3.2002,12380000.0
2009-04-14 17:45:00,3.20482,3.20571,3.20043,3.20421,7750000.0
2009-04-14 17:46:00,3.19842,3.2035,3.19842,3.20182,7000000.0
2009-04-14 17:47:00,3.203,3.20342,3.20129,3.20318,8500000.0
2009-04-14 17:48:00,3.19883,3.20135,3.19883,3.19885,5750000.0
2009-04-14 17:49:00,3.19947,3.19947,3.19525,3.19525,7000000.0
2009-04-14 17:50:00,3.19669,3.19969,3.19322,3.1974,10750000.0
2009-04-14 17:51:00,3.1951,3.19667,3.1907,3.19106,13250000.0
2009-04-14 17:52:00,3.1936,3.19607,3.18907,3.1903,13250000.0
2009-04-14 17:53:00,3.19356,3.19442,3.19238,3.19249,7750000.0
2009-04-14 17:54:00,3.19426,3.19555,3.18721,3.19261,10750000.0
2009-04-14 17:55:00,3.19146,3.19558,3.1909,3.19409,12880000.0
2009-04-14 17:56:00,3.19405,3.19553,3.18511,3.18883,16500000.0
2009-04-14 17:57:00,3.18914,3.19089,3.18486,3.18916,11750000.0
2009-04-14 17:58:00,3.19027,3.19154,3.18704,3.18741,7500000.0
2009-04-14 17:59:00,3.18869,3.19223,3.1845,3.18662,9250000.0
2009-04-14 18:00:00,3.18828,3.19091,3.18759,3.18849,10750000.0
2009-04-14 18:01:00,3.18981,3.19152,3.18391,3.19028,6750000.0
2009-04-14 18:02:00,3.19075,3.19167,3.18728,3.19167,13880000.0
2009-04-14 18:03:00,3.1893,3.19208,3.18683,3.18925,9500000.0
2009-04-14 18:04:00,3.18867,3.19542,3.18777,3.19171,14500000.0
2009-04-14 18:05:00,3.19296,3.19764,3.19177,3.19234,7500000.0
2009-04-14 18:06:00,3.19416,3.19835,3.18882,3.18882,8380000.0
2009-04-14 18:07:00,3.19211,3.1942,3.18841,3.19113,7750000.0
2009-04-14 18:08:00,3.19406,3.19792,3.19211,3.19303,8500000.0
2009-04-14 18:09:00,3.19551,3.19638,3.19286,3.19328,6250000.0
2009-04-14 18:10:00,3.18908,3.19458,3.18896,3.19179,6500000.0
2009-04-14 18:11:00,3.19069,3.19618,3.1896,3.19516,10000000.0
2009-04-14 18:12:00,3.19515,3.19563,3.19131,3.19311,5500000.0
2009-04-14 18:13:00,3.19286,3.19397,3.19046,3.19189,5880000.0
2009-04-14 18:14:00,3.19206,3.19501,3.18906,3.19273,9000000.0
2009-04-14 18:15:00,3.19408,3.19504,3.19105,3.19504,7750000.0
2009-04-14 18:16:00,3.19308,3.19405,3.1859,3.1888,7000000.0
2009-04-14 18:17:00,3.19052,3.19217,3.18573,3.19195,9250000.0
2009-04-14 18:18:00,3.18714,3.19087,3.18515,3.1901,7500000.0
2009-04-14 18:19:00,3.18952,3.19071,3.18626,3.18915,10750000.0
2009-04-14 18:20:00,3.18971,3.18975,3.18632,3.18971,8630000.0
2009-04-14 18:21:00,3.18848,3.1897,3.18543,3.1897,12750000.0
2009-04-14 18:22:00,3.18659,3.18969,3.1847,3.1847,7000000.0
2009-04-14 18:23:00,3.1864,3.18941,3.18285,3.18285,10250000.0
2009-04-14 18:24:00,3.1852,3.18927,3.1852,3.18927,5250000.0
2009-04-14 18:25:00,3.18722,3.18766,3.18532,3.18532,10880000.0
2009-04-14 18:26:00,3.18737,3.18784,3.18484,3.18752,6630000.0
2009-04-14 18:27:00,3.18789,3.18789,3.18506,3.18723,6250000.0
2009-04-14 18:28:00,3.18812,3.18842,3.18345,3.18662,12000000.0
2009-04-14 18:29:00,3.182,3.18626,3.18117,3.18593,6000000.0
2009-04-14 18:30:00,3.18497,3.18625,3.18151,3.18585,17750000.0
2009-04-14 18:31:00,3.18476,3.18663,3.18364,3.18663,10750000.0
2009-04-14 18:32:00,3.18563,3.18842,3.18458,3.18636,10750000.0
2009-04-14 18:33:00,3.18394,3.18715,3.18031,3.18445,16250000.0
2009-04-14 18:34:00,3.1859,3.1866,3.18431,3.18431,9000000.0
2009-04-14 18:35:00,3.18438,3.18733,3.18366,3.18616,15500000.0
2009-04-14 18:36:00,3.18596,3.1866,3.18429,3.18545,5500000.0
2009-04-14 18:37:00,3.18292,3.18566,3.17952,3.18201,14500000.0
2009-04-14 18:38:00,3.18399,3.18491,3.18235,3.18321,11500000.0
2009-04-14 18:39:00,3.18383,3.18575,3.18187,3.1837,14000000.0
2009-04-14 18:40:00,3.18449,3.18643,3.18211,3.18372,7750000.0
2009-04-14 18:41:00,3.18574,3.19045,3.18342,3.19045,7000000.0
2009-04-14 18:42:00,3.19012,3.19139,3.18631,3.18869,10750000.0
2009-04-14 18:43:00,3.1854,3.18862,3.18475,3.18817,13880000.0
2009-04-14 18:44:00,3.1862,3.18862,3.18445,3.18828,13750000.0
2009-04-14 18:45:00,3.18816,3.18985,3.18581,3.18653,6250000.0
2009-04-14 18:46:00,3.18761,3.18901,3.1841,3.18901,5500000.0
2009-04-14 18:47:00,3.18963,3.19044,3.18865,3.19044,5500000.0
2009-04-14 18:48:00,3.18942,3.19162,3.18667,3.1908,10000000.0
2009-04-14 18:49:00,3.18744,3.19008,3.18357,3.18833,8000000.0
2009-04-14 18:50:00,3.18739,3.19086,3.18739,3.19086,5750000.0
2009-04-14 18:51:00,3.18786,3.19064,3.18786,3.18948,8500000.0
2009-04-14 18:52:00,3.19009,3.1958,3.18748,3.19529,9250000.0
2009-04-14 18:53:00,3.19304,3.19304,3.18957,3.19032,7750000.0
2009-04-14 18:54:00,3.1917,3.19232,3.18916,3.19068,7250000.0
2009-04-14 18:55:00,3.19337,3.19375,3.1893,3.19252,5250000.0
2009-04-14 18:56:00,3.19218,3.19494,3.19133,3.19185,11250000.0
2009-04-14 18:57:00,3.19054,3.1952,3.19015,3.19486,8750000.0
2009-04-14 18:58:00,3.19477,3.19658,3.19242,3.19495,7880000.0
2009-04-14 18:59:00,3.19396,3.19462,3.19121,3.19315,6250000.0
2009-04-14 19:00:00,3.18885,3.19366,3.18885,3.1932,8750000.0
2009-04-14 19:01:00,3.18988,3.19335,3.18903,3.18903,10380000.0
2009-04-14 19:02:00,3.19152,3.19253,3.18874,3.19095,11500000.0
2009-04-14 19:03:00,3.19223,3.19377,3.19163,3.19308,6500000.0
2009-04-14 19:04:00,3.19516,3.19599,3.19111,3.19477,11880000.0
2009-04-14 19:05:00,3.19288,3.19619,3.19288,3.19521,9500000.0
2009-04-14 19:06:00,3.19572,3.19618,3.19198,3.19618,19130000.0
2009-04-14 19:07:00,3.19599,3.20523,3.19569,3.20127,5500000.0
2009-04-14 19:08:00,3.20298,3.20671,3.19537,3.20435,10500000.0
2009-04-14 19:09:00,3.20979,3.20979,3.20246,3.20312,6750000.0
2009-04-14 19:10:00,3.20038,3.20258,3.19883,3.20214,8500000.0
2009-04-14 19:11:00,3.20082,3.20383,3.19941,3.20083,10500000.0
2009-04-14 19:12:00,3.1976,3.20391,3.1976,3.20391,11750000.0
2009-04-14 19:13:00,3.20117,3.20382,3.19603,3.20382,11750000.0
2009-04-14 19:14:00,3.2008,3.20404,3.19684,3.19973,8250000.0
2009-04-14 19:15:00,3.19789,3.20137,3.1963,3.19911,5750000.0
2009-04-14 19:16:00,3.19911,3.20114,3.1973,3.19937,7000000.0
2009-04-14 19:17:00,3.19989,3.20203,3.19887,3.19946,12380000.0
2009-04-14 19:18:00,3.19764,3.20238,3.19764,3.20238,7250000.0
2009-04-14 19:19:00,3.19847,3.20126,3.19735,3.19735,7750000.0
2009-04-14 19:20:00,3.19579,3.19983,3.19443,3.19665,8130000.0
2009-04-14 19:21:00,3.19568,3.19617,3.1941,3.1941,8380000.0
2009-04-14 19:22:00,3.19407,3.19501,3.19184,3.19184,8250000.0
2009-04-14 19:23:00,3.19532,3.19532,3.19396,3.19502,8500000.0
2009-04-14 19:24:00,3.19174,3.19624,3.19107,3.19356,10630000.0
2009-04-14 19:25:00,3.1924,3.19524,3.19236,3.19312,5500000.0
2009-04-14 19:26:00,3.19045,3.19454,3.18991,3.19399,10380000.0
2009-04-14 19:27:00,3.19288,3.19288,3.18809,3.19128,7250000.0
2009-04-14 19:28:00,3.19473,3.19475,3.19105,3.19268,9380000.0
2009-04-14 19:29:00,3.19532,3.19532,3.19008,3.19467,8250000.0
2009-04-14 19:30:00,3.19171,3.19412,3.18896,3.19256,7750000.0
2009-04-14 19:31:00,3.19141,3.1944,3.18721,3.19378,9750000.0
2009-04-14 19:32:00,3.19356,3.19356,3.18722,3.1903,7500000.0
2009-04-14 19:33:00,3.19052,3.19295,3.1891,3.18977,10250000.0
2009-04-14 19:34:00,3.19029,3.19245,3.186,3.19052,7880000.0
2009-04-14 19:35:00,3.19086,3.19219,3.1903,3.19048,5500000.0
2009-04-14 19:36:00,3.18977,3.19371,3.18833,3.19081,12250000.0
2009-04-14 19:37:00,3.18917,3.19289,3.18895,3.1906,12750000.0
2009-04-14 19:38:00,3.19021,3.1926,3.19021,3.19038,5750000.0
2009-04-14 19:39:00,3.18811,3.19287,3.18811,3.19287,11000000.0
2009-04-14 19:40:00,3.1934,3.19354,3.19,3.1933,10000000.0
2009-04-14 19:41:00,3.18626,3.19271,3.18626,3.18684,13750000.0
2009-04-14 19:42:00,3.18928,3.19466,3.18722,3.19233,10000000.0
2009-04-14 19:43:00,3.19263,3.19519,3.19099,3.19446,8500000.0
2009-04-14 19:44:00,3.1938,3.1938,3.18975,3.19073,5750000.0
2009-04-14 19:45:00,3.19257,3.19323,3.18785,3.19106,8750000.0
2009-04-14 19:46:00,3.19138,3.19366,3.18788,3.19107,14130000.0
2009-04-14 19:47:00,3.19514,3.19525,3.19325,3.19346,8250000.0
2009-04-14 19:48:00,3.19628,3.19628,3.18981,3.19528,8500000.0
2009-04-14 19:49:00,3.19366,3.19615,3.18935,3.18935,12750000.0
2009-04-14 19:50:00,3.19516,3.19637,3.19112,3.19462,8630000.0
2009-04-14 19:51:00,3.19478,3.19633,3.1941,3.19472,6750000.0
2009-04-14 19:52:00,3.19413,3.19656,3.19413,3.19546,6000000.0
2009-04-14 19:53:00,3.19577,3.19777,3.19385,3.19648,11250000.0
2009-04-14 19:54:00,3.19705,3.19968,3.1951,3.19705,17000000.0
2009-04-14 19:55:00,3.19713,3.20098,3.19527,3.20022,11500000.0
2009-04-14 19:56:00,3.19991,3.19996,3.19687,3.19808,9000000.0
2009-04-14 19:57:00,3.19503,3.19865,3.19349,3.19865,14750000.0
2009-04-14 19:58:00,3.19589,3.19906,3.19504,3.19835,13630000.0
2009-04-14 19:59:00,3.19842,3.19883,3.19259,3.19839,6750000.0
2009-04-14 20:00:00,3.19972,3.20195,3.19835,3.19923,12880000.0
2009-04-14 20:01:00,3.20114,3.2015,3.19601,3.19863,12130000.0
2009-04-14 20:02:00,3.19786,3.20072,3.19643,3.20072,5500000.0
2009-04-14 20:03:00,3.19882,3.20123,3.19679,3.19679,11750000.0
2009-04-14 20:04:00,3.20017,3.20152,3.19948,3.20073,6500000.0
2009-04-14 20:05:00,3.20095,3.20127,3.19585,3.19901,11750000.0
2009-04-14 20:06:00,3.19819,3.20033,3.19509,3.20033,6750000.0
2009-04-14 20:07:00,3.19841,3.1997,3.19458,3.1977,6750000.0
2009-04-14 20:08:00,3.20061,3.20063,3.19658,3.19658,6250000.0
2009-04-14 20:09:00,3.19891,3.20108,3.19589,3.19932,9250000.0
2009-04-14 20:10:00,3.19603,3.20095,3.19445,3.19675,9880000.0
2009-04-14 20:11:00,3.19885,3.2002,3.19463,3.2002,7000000.0
2009-04-14 20:12:00,3.19698,3.20104,3.19698,3.20027,8880000.0
2009-04-14 20:13:00,3.1975,3.20146,3.19449,3.19449,10750000.0
2009-04-14 20:14:00,3.20073,3.20111,3.19837,3.19837,7000000.0
2009-04-14 20:15:00,3.19994,3.20308,3.19924,3.19924,14000000.0
2009-04-14 20:16:00,3.20155,3.20412,3.20022,3.20339,11000000.0
2009-04-14 20:17:00,3.19964,3.20204,3.19589,3.19589,7250000.0
2009-04-14 20:18:00,3.2005,3.20284,3.19894,3.20055,12000000.0
2009-04-14 20:19:00,3.20101,3.20339,3.19961,3.20339,12130000.0
2009-04-14 20:20:00,3.20514,3.20781,3.20246,3.20269,6000000.0
2009-04-14 20:21:00,3.2069,3.20945,3.20444,3.20641,11750000.0
2009-04-14 20:22:00,3.20429,3.20905,3.20429,3.20652,9500000.0
2009-04-14 20:23:00,3.20698,3.21013,3.20655,3.20937,10750000.0
2009-04-14 20:24:00,3.20674,3.20824,3.20337,3.20584,9000000.0
2009-04-14 20:25:00,3.2062,3.209,3.20597,3.20597,8250000.0
2009-04-14 20:26:00,3.20597,3.20842,3.20597,3.20671,6250000.0
2009-04-14 20:27:00,3.20554,3.20913,3.20554,3.20886,6500000.0
2009-04-14 20:28:00,3.20609,3.20859,3.2047,3.20705,17250000.0
2009-04-14 20:29:00,3.20016,3.20596,3.20016,3.20589,11500000.0
2009-04-14 20:30:00,3.20373,3.20647,3.20343,3.20448,8500000.0
2009-04-14 20:31:00,3.20398,3.20711,3.20273,3.20472,11000000.0
2009-04-14 20:32:00,3.2052,3.20945,3.20487,3.2056,14500000.0
2009-04-14 20:33:00,3.20261,3.20865,3.20261,3.20503,9750000.0
2009-04-14 20:34:00,3.20625,3.20913,3.20359,3.20696,12750000.0
2009-04-14 20:35:00,3.20293,3.20851,3.20263,3.20733,11500000.0
2009-04-14 20:36:00,3.20531,3.2078,3.20487,3.2055,13250000.0
2009-04-14 20:37:00,3.20698,3.2076,3.20246,3.20757,14000000.0
2009-04-14 20:38:00,3.20467,3.20807,3.20373,3.20757,8500000.0
2009-04-14 20:39:00,3.20779,3.20797,3.2032,3.2032,5250000.0
2009-04-14 20:40:00,3.20216,3.20792,3.20216,3.20556,5750000.0
2009-04-14 20:41:00,3.20485,3.20824,3.20485,3.20722,15750000.0
2009-04-14 20:42:00,3.20529,3.20775,3.20275,3.20775,7000000.0
2009-04-14 20:43:00,3.20537,3.20694,3.20318,3.20564,7000000.0
2009-04-14 20:44:00,3.20339,3.20724,3.20339,3.20529,6250000.0
2009-04-14 20:45:00,3.20524,3.20608,3.20337,3.20337,5250000.0
2009-04-14 20:46:00,3.20527,3.20656,3.20246,3.20521,8000000.0
2009-04-14 20:47:00,3.20554,3.20679,3.2043,3.20466,6000000.0
2009-04-14 20:48:00,3.2032,3.20698,3.20226,3.20251,9750000.0
2009-04-14 20:49:00,3.20566,3.20628,3.20067,3.206,12750000.0
2009-04-14 20:50:00,3.20481,3.207,3.20295,3.207,11000000.0
2009-04-14 20:51:00,3.20401,3.20711,3.20392,3.20711,9250000.0
2009-04-14 20:52:00,3.2055,3.20667,3.2023,3.2023,8000000.0
2009-04-14 20:53:00,3.20559,3.20699,3.2034,3.20505,7500000.0
2009-04-14 20:54:00,3.20502,3.20982,3.20166,3.20628,12000000.0
2009-04-14 20:55:00,3.20694,3.21103,3.20671,3.20868,9500000.0
2009-04-14 20:56:00,3.20688,3.20978,3.20489,3.20775,6250000.0
2009-04-14 20:57:00,3.20582,3.21064,3.20555,3.21064,8130000.0
2009-04-14 20:58:00,3.20983,3.21069,3.20728,3.20881,9500000.0
2009-04-14 20:59:00,3.20863,3.21068,3.20692,3.20724,9000000.0
2009-04-14 21:00:00,3.20725,3.20883,3.20387,3.20387,6750000.0
2009-04-14 21:01:00,3.20536,3.20582,3.19889,3.19889,5500000.0
2009-04-14 21:02:00,3.20381,3.20734,3.2022,3.20363,10000000.0
2009-04-14 21:03:00,3.20516,3.20863,3.20344,3.20738,8000000.0
2009-04-14 21:04:00,3.20649,3.20862,3.20174,3.20691,12000000.0
2009-04-14 21:05:00,3.20459,3.20793,3.20087,3.20488,10000000.0
2009-04-14 21:06:00,3.20555,3.20861,3.20384,3.20762,8000000.0
2009-04-14 21:07:00,3.20673,3.21007,3.20646,3.20646,8250000.0
2009-04-14 21:08:00,3.20958,3.20958,3.20582,3.20676,6250000.0
2009-04-14 21:09:00,3.20761,3.20904,3.20491,3.20521,10750000.0
2009-04-14 21:10:00,3.20907,3.20995,3.20328,3.20602,12750000.0
2009-04-14 21:11:00,3.20418,3.208,3.20318,3.20576,10000000.0
2009-04-14 21:12:00,3.2093,3.20935,3.2025,3.20686,11880000.0
2009-04-14 21:13:00,3.20676,3.20989,3.20376,3.20932,9000000.0
2009-04-14 21:14:00,3.20695,3.20924,3.20524,3.20924,15500000.0
2009-04-14 21:15:00,3.20351,3.20777,3.20299,3.20299,9750000.0
2009-04-14 21:16:00,3.20568,3.20856,3.20526,3.20585,9630000.0
2009-04-14 21:17:00,3.20621,3.2088,3.20532,3.20598,10000000.0
2009-04-14 21:18:00,3.20758,3.21089,3.2068,3.21064,9500000.0
2009-04-14 21:19:00,3.20753,3.21031,3.20699,3.20993,6750000.0
2009-04-14 21:20:00,3.20776,3.20893,3.20468,3.20564,6750000.0
2009-04-14 21:21:00,3.20767,3.20847,3.20396,3.2057,14250000.0
2009-04-14 21:22:00,3.20371,3.2067,3.20155,3.20562,13000000.0
2009-04-14 21:23:00,3.20297,3.20696,3.20297,3.20514,7750000.0
2009-04-14 21:24:00,3.20717,3.20779,3.2042,3.20749,7250000.0
2009-04-14 21:25:00,3.20364,3.21104,3.20364,3.21104,11000000.0
2009-04-14 21:26:00,3.20935,3.21166,3.20811,3.21166,10250000.0
2009-04-14 21:27:00,3.21213,3.21258,3.20638,3.2091,9250000.0
2009-04-14 21:28:00,3.21156,3.21305,3.20923,3.21249,8500000.0
2009-04-14 21:29:00,3.20846,3.21213,3.20846,3.20983,9750000.0
2009-04-14 21:30:00,3.21218,3.21285,3.20982,3.21017,7750000.0
2009-04-14 21:31:00,3.20922,3.2125,3.2071,3.2125,7500000.0
2009-04-14 21:32:00,3.21,3.21206,3.20825,3.21206,13000000.0
2009-04-14 21:33:00,3.2116,3.21206,3.20842,3.21206,8500000.0
2009-04-14 21:34:00,3.21205,3.21223,3.20618,3.20984,11750000.0
2009-04-14 21:35:00,3.20972,3.21198,3.20711,3.20778,10500000.0
2009-04-14 21:36:00,3.20881,3.21141,3.20541,3.20541,6250000.0
2009-04-14 21:37:00,3.21129,3.21134,3.20672,3.20845,13750000.0
2009-04-14 21:38:00,3.20804,3.21152,3.20804,3.20919,11000000.0
2009-04-14 21:39:00,3.21156,3.21221,3.20678,3.21129,14750000.0
2009-04-14 21:40:00,3.21101,3.21334,3.20965,3.21208,12380000.0
2009-04-14 21:41:00,3.21431,3.21431,3.21029,3.21157,5250000.0
2009-04-14 21:42:00,3.21169,3.21419,3.21169,3.21377,8250000.0
2009-04-14 21:43:00,3.21169,3.21448,3.21013,3.21265,15500000.0
2009-04-14 21:44:00,3.20967,3.21394,3.20967,3.21254,7500000.0
2009-04-14 21:45:00,3.21319,3.21468,3.20988,3.21248,12000000.0
2009-04-14 21:46:00,3.21175,3.21524,3.21175,3.2132,10500000.0
2009-04-14 21:47:00,3.21126,3.21483,3.21114,3.21474,11000000.0
2009-04-14 21:48:00,3.21378,3.21481,3.21218,3.21218,7880000.0
2009-04-14 21:49:00,3.21202,3.21492,3.21047,3.21492,5630000.0
2009-04-14 21:50:00,3.21405,3.21461,3.20874,3.21438,9000000.0
2009-04-14 21:51:00,3.21222,3.21397,3.21042,3.21042,8750000.0
2009-04-14 21:52:00,3.21217,3.21391,3.2091,3.2091,8500000.0
2009-04-14 21:53:00,3.21084,3.21405,3.20769,3.20769,9250000.0
2009-04-14 21:54:00,3.21426,3.21426,3.21006,3.21207,7000000.0
2009-04-14 21:55:00,3.20798,3.21415,3.20777,3.21222,9500000.0
2009-04-14 21:56:00,3.21196,3.21378,3.20986,3.20986,7000000.0
2009-04-14 21:57:00,3.21429,3.21458,3.21098,3.21334,14380000.0
2009-04-14 21:58:00,3.21239,3.21529,3.21228,3.21529,8500000.0
2009-04-14 21:59:00,3.21341,3.21442,3.20781,3.20781,7250000.0
2009-04-14 22:00:00,3.21176,3.21391,3.20973,3.20973,6000000.0
2009-04-14 22:01:00,3.21238,3.21382,3.21092,3.21092,5750000.0
2009-04-14 22:02:00,3.21085,3.21443,3.21015,3.2107,8880000.0
2009-04-14 22:03:00,3.21198,3.21505,3.208,3.21395,9380000.0
2009-04-14 22:04:00,3.21171,3.21477,3.21158,3.21306,10750000.0
2009-04-14 22:05:00,3.21585,3.21585,3.21407,3.21407,5250000.0
2009-04-14 22:06:00,3.21586,3.21586,3.21139,3.21395,13000000.0
2009-04-14 22:07:00,3.21486,3.21648,3.21266,3.21648,6750000.0
2009-04-14 22:08:00,3.2138,3.21634,3.21229,3.2162,13500000.0
2009-04-14 22:09:00,3.21004,3.21649,3.20834,3.21583,6500000.0
2009-04-14 22:10:00,3.21277,3.21536,3.21122,3.21237,6000000.0
2009-04-14 22:11:00,3.21239,3.21741,3.21239,3.21336,8380000.0
2009-04-14 22:12:00,3.21322,3.21708,3.21322,3.21692,5250000.0
2009-04-14 22:13:00,3.21467,3.21709,3.21367,3.21445,9500000.0
2009-04-14 22:14:00,3.21552,3.21586,3.21329,3.21449,12000000.0
2009-04-14 22:15:00,3.21566,3.21665,3.21163,3.21163,12250000.0
2009-04-14 22:16:00,3.21462,3.21617,3.21086,3.21394,5250000.0
2009-04-14 22:17:00,3.21546,3.21845,3.21281,3.2155,7500000.0
2009-04-14 22:18:00,3.21431,3.21691,3.20997,3.21513,9880000.0
2009-04-14 22:19:00,3.21537,3.21713,3.21508,3.2154,5250000.0
2009-04-14 22:20:00,3.21638,3.21867,3.21216,3.21743,9500000.0
2009-04-14 22:21:00,3.21697,3.21979,3.21594,3.21692,17250000.0
2009-04-14 22:22:00,3.21702,3.2172,3.21481,3.21652,5250000.0
2009-04-14 22:23:00,3.21687,3.21892,3.21678,3.21694,7500000.0
2009-04-14 22:24:00,3.21662,3.21824,3.21321,3.21544,7250000.0
2009-04-14 22:25:00,3.21888,3.21904,3.21381,3.21643,6250000.0
2009-04-14 22:26:00,3.21827,3.21827,3.21581,3.21581,8250000.0
2009-04-14 22:27:00,3.2174,3.21801,3.2119,3.21801,8000000.0
2009-04-14 22:28:00,3.21567,3.21816,3.21371,3.21562,9250000.0
2009-04-14 22:29:00,3.21554,3.21675,3.21134,3.21495,5750000.0
2009-04-14 22:30:00,3.21812,3.21812,3.21242,3.21631,7500000.0
2009-04-14 22:31:00,3.21667,3.21872,3.21633,3.21696,7250000.0
2009-04-14 22:32:00,3.21711,3.21882,3.21509,3.21741,11500000.0
2009-04-14 22:33:00,3.217,3.21938,3.21434,3.21844,8750000.0
2009-04-14 22:34:00,3.21709,3.21934,3.21709,3.21934,5500000.0
2009-04-14 22:35:00,3.21299,3.21803,3.21299,3.21628,7000000.0
2009-04-14 22:36:00,3.21702,3.21872,3.21598,3.21716,10500000.0
2009-04-14 22:37:00,3.2159,3.21848,3.2159,3.21596,7250000.0
2009-04-14 22:38:00,3.21662,3.21942,3.21403,3.21689,19130000.0
2009-04-14 22:39:00,3.21527,3.21849,3.21335,3.2165,12250000.0
2009-04-14 22:40:00,3.21311,3.21974,3.21311,3.21824,8500000.0
2009-04-14 22:41:00,3.21344,3.21766,3.21272,3.21658,8500000.0
2009-04-14 22:42:00,3.2174,3.2174,3.21679,3.2168,9000000.0
2009-04-14 22:43:00,3.21706,3.219,3.21544,3.21838,13130000.0
2009-04-14 22:44:00,3.21381,3.21803,3.21381,3.2167,6250000.0
2009-04-14 22:45:00,3.21742,3.2187,3.21311,3.21311,5500000.0
2009-04-14 22:46:00,3.21417,3.21929,3.21417,3.21929,9250000.0
2009-04-14 22:47:00,3.21738,3.21948,3.21623,3.21943,13500000.0
2009-04-14 22:48:00,3.21978,3.21978,3.21786,3.21969,9750000.0
2009-04-14 22:49:00,3.2168,3.21842,3.21413,3.21842,9250000.0
2009-04-14 22:50:00,3.21722,3.21973,3.21542,3.21973,12750000.0
2009-04-14 22:51:00,3.21797,3.21858,3.21391,3.21417,5250000.0
2009-04-14 22:52:00,3.21731,3.2192,3.21718,3.21718,9630000.0
2009-04-14 22:53:00,3.21754,3.21827,3.2147,3.21609,10000000.0
2009-04-14 22:54:00,3.21689,3.21974,3.21448,3.21802,10000000.0
2009-04-14 22:55:00,3.21552,3.21908,3.21498,3.21784,17750000.0
2009-04-14 22:56:00,3.21772,3.21897,3.21772,3.21797,6000000.0
2009-04-14 22:57:00,3.2149,3.21991,3.21477,3.21986,14750000.0
2009-04-14 22:58:00,3.21892,3.21945,3.21801,3.21926,9750000.0
2009-04-14 22:59:00,3.21854,3.22008,3.2163,3.21748,11250000.0
2009-04-14 23:00:00,3.21763,3.21784,3.21609,3.21784,11250000.0
2009-04-14 23:01:00,3.21464,3.21811,3.21436,3.21765,10500000.0
2009-04-14 23:03:00,3.217,3.21742,3.21508,3.2172,7750000.0
2009-04-14 23:04:00,3.21395,3.2176,3.21365,3.21727,8750000.0
2009-04-14 23:05:00,3.21746,3.21847,3.21628,3.21785,12250000.0
2009-04-14 23:06:00,3.2176,3.21823,3.21581,3.2181,9880000.0
2009-04-14 23:07:00,3.21744,3.21801,3.21445,3.21733,8500000.0
2009-04-14 23:08:00,3.21562,3.21968,3.21562,3.21788,6880000.0
2009-04-14 23:09:00,3.2191,3.21958,3.2158,3.21858,6750000.0
2009-04-14 23:10:00,3.21857,3.22034,3.21646,3.2172,11500000.0
2009-04-14 23:11:00,3.21566,3.21939,3.21566,3.21878,5880000.0
2009-04-14 23:12:00,3.21885,3.2213,3.21679,3.21991,12250000.0
2009-04-14 23:13:00,3.21946,3.22114,3.21801,3.22114,8500000.0
2009-04-14 23:14:00,3.21726,3.21962,3.21553,3.21933,7000000.0
2009-04-14 23:15:00,3.21917,3.21955,3.21857,3.21862,9000000.0
2009-04-14 23:16:00,3.21848,3.21974,3.2171,3.21802,13000000.0
2009-04-14 23:17:00,3.21887,3.21965,3.21474,3.21965,12500000.0
2009-04-14 23:18:00,3.21964,3.22038,3.21634,3.21957,15500000.0
2009-04-14 23:19:00,3.22001,3.22019,3.21632,3.21958,11130000.0
2009-04-14 23:20:00,3.21521,3.22027,3.21521,3.21671,7000000.0
2009-04-14 23:21:00,3.2184,3.21946,3.21747,3.21881,9000000.0
2009-04-14 23:22:00,3.2191,3.22035,3.21758,3.21921,6750000.0
2009-04-14 23:23:00,3.21771,3.21995,3.21608,3.2187,5500000.0
2009-04-14 23:24:00,3.21846,3.21892,3.21463,3.2185,9000000.0
2009-04-14 23:25:00,3.21339,3.21815,3.212,3.2123,9750000.0
2009-04-14 23:26:00,3.21559,3.21941,3.21559,3.21883,7880000.0
2009-04-14 23:27:00,3.21875,3.21972,3.21768,3.21893,6250000.0
2009-04-14 23:28:00,3.21858,3.21858,3.21241,3.21455,18000000.0
2009-04-14 23:29:00,3.21899,3.21899,3.21422,3.21644,9630000.0
2009-04-14 23:30:00,3.21853,3.22027,3.21588,3.21921,10000000.0
2009-04-14 23:31:00,3.21538,3.21872,3.2129,3.21822,11630000.0
2009-04-14 23:32:00,3.21776,3.21871,3.21709,3.2183,8130000.0
2009-04-14 23:33:00,3.21508,3.21949,3.21508,3.21783,7750000.0
2009-04-14 23:34:00,3.21602,3.21894,3.21452,3.21803,8250000.0
2009-04-14 23:35:00,3.21557,3.21823,3.21528,3.21733,10000000.0
2009-04-14 23:36:00,3.21796,3.21875,3.21484,3.21735,15750000.0
2009-04-14 23:37:00,3.21703,3.21898,3.21624,3.21674,7750000.0
2009-04-14 23:38:00,3.21784,3.21899,3.21678,3.21862,8000000.0
2009-04-14 23:39:00,3.21857,3.21934,3.21579,3.21895,8750000.0
2009-04-14 23:40:00,3.21826,3.21894,3.21536,3.21882,9500000.0
2009-04-14 23:41:00,3.21778,3.21881,3.21526,3.21843,12750000.0
2009-04-14 23:42:00,3.21763,3.218,3.21725,3.21725,6500000.0
2009-04-14 23:43:00,3.21446,3.21811,3.21446,3.21703,10380000.0
2009-04-14 23:44:00,3.21559,3.21657,3.21415,3.21573,7500000.0
2009-04-14 23:45:00,3.21475,3.21497,3.21313,3.21497,5500000.0
2009-04-14 23:46:00,3.21435,3.2182,3.21233,3.21562,14630000.0
2009-04-14 23:47:00,3.21381,3.21567,3.21292,3.2156,13250000.0
2009-04-14 23:48:00,3.21507,3.2176,3.21446,3.21446,10500000.0
2009-04-14 23:49:00,3.21547,3.2158,3.21258,3.21541,13250000.0
2009-04-14 23:50:00,3.21597,3.21708,3.21351,3.21598,9880000.0
2009-04-14 23:51:00,3.21501,3.21623,3.21134,3.21539,9380000.0
2009-04-14 23:52:00,3.21529,3.21529,3.21212,3.21507,9500000.0
2009-04-14 23:53:00,3.21472,3.215,3.2141,3.21473,9750000.0
2009-04-14 23:54:00,3.21474,3.21541,3.21474,3.2152,8750000.0
2009-04-14 23:55:00,3.21331,3.21525,3.21331,3.21485,8000000.0
2009-04-14 23:56:00,3.21265,3.21536,3.21265,3.21491,8500000.0
2009-04-14 23:57:00,3.21581,3.216,3.214,3.214,8250000.0
2009-04-14 23:58:00,3.21569,3.21584,3.21413,3.21533,8250000.0
2009-04-14 23:59:00,3.21368,3.21553,3.2114,3.21552,14000000.0
2009-04-15 00:00:00,3.2159,3.21695,3.21495,3.21637,7500000.0
2009-04-15 00:01:00,3.21578,3.21578,3.21169,3.21169,8500000.0
2009-04-15 00:02:00,3.21608,3.21688,3.21448,3.21505,8750000.0
2009-04-15 00:03:00,3.21617,3.21643,3.21281,3.21435,10250000.0
2009-04-15 00:04:00,3.21619,3.21724,3.21268,3.21696,10380000.0
2009-04-15 00:05:00,3.21678,3.21678,3.21308,3.21671,6000000.0
2009-04-15 00:06:00,3.21394,3.21618,3.2134,3.2158,8750000.0
2009-04-15 00:07:00,3.2128,3.21666,3.21241,3.21455,8250000.0
2009-04-15 00:08:00,3.21533,3.21533,3.21149,3.2128,12000000.0
2009-04-15 00:09:00,3.21549,3.21549,3.21366,3.21528,9000000.0
2009-04-15 00:10:00,3.21542,3.21614,3.21473,3.21473,6250000.0
2009-04-15 00:11:00,3.21458,3.2164,3.21248,3.2157,10380000.0
2009-04-15 00:12:00,3.21158,3.21704,3.21158,3.21704,9630000.0
2009-04-15 00:13:00,3.21512,3.21539,3.21078,3.2153,18000000.0
2009-04-15 00:14:00,3.21247,3.21427,3.21135,3.21135,6250000.0
2009-04-15 00:15:00,3.21368,3.2151,3.21145,3.2151,5500000.0
2009-04-15 00:16:00,3.21211,3.21732,3.21211,3.21607,7500000.0
2009-04-15 00:17:00,3.21558,3.2158,3.21392,3.21392,6250000.0
2009-04-15 00:18:00,3.21443,3.21623,3.21443,3.21502,8500000.0
2009-04-15 00:19:00,3.21624,3.21624,3.21215,3.21215,10500000.0
2009-04-15 00:20:00,3.21524,3.21621,3.21369,3.2156,14500000.0
2009-04-15 00:21:00,3.21382,3.21678,3.21382,3.2149,5250000.0
2009-04-15 00:22:00,3.21521,3.21556,3.21504,3.21505,8130000.0
2009-04-15 00:23:00,3.21779,3.21779,3.21299,3.21519,9250000.0
2009-04-15 00:24:00,3.21538,3.21708,3.21423,3.21708,6000000.0
2009-04-15 00:25:00,3.21409,3.21522,3.20981,3.213,9750000.0
2009-04-15 00:26:00,3.21545,3.21675,3.21545,3.21559,5500000.0
2009-04-15 00:27:00,3.21477,3.21552,3.21317,3.21473,10000000.0
2009-04-15 00:28:00,3.21588,3.21888,3.21491,3.21628,10250000.0
2009-04-15 00:29:00,3.21589,3.21649,3.2123,3.2123,10250000.0
2009-04-15 00:30:00,3.21576,3.21614,3.21476,3.21508,8500000.0
2009-04-15 00:31:00,3.21619,3.21688,3.21288,3.21363,6250000.0
2009-04-15 00:32:00,3.2135,3.21502,3.21045,3.21459,8500000.0
2009-04-15 00:33:00,3.21542,3.21711,3.21519,3.21711,9000000.0
2009-04-15 00:34:00,3.21541,3.21541,3.21161,3.21471,8250000.0
2009-04-15 00:35:00,3.2122,3.21573,3.21015,3.21272,14750000.0
2009-04-15 00:36:00,3.21419,3.21482,3.2105,3.21482,8750000.0
2009-04-15 00:37:00,3.21214,3.21795,3.21214,3.21605,7750000.0
2009-04-15 00:38:00,3.21297,3.21531,3.21194,3.2147,8250000.0
2009-04-15 00:39:00,3.214,3.214,3.21217,3.21393,6000000.0
2009-04-15 00:40:00,3.21479,3.21606,3.21158,3.21372,15750000.0
2009-04-15 00:41:00,3.21352,3.21469,3.21323,3.21401,10250000.0
2009-04-15 00:42:00,3.21444,3.21636,3.21241,3.21255,8500000.0
2009-04-15 00:43:00,3.21203,3.21516,3.21191,3.21431,9500000.0
2009-04-15 00:44:00,3.21584,3.21584,3.2113,3.21265,9130000.0
2009-04-15 00:45:00,3.21384,3.21587,3.21381,3.21486,9750000.0
2009-04-15 00:46:00,3.21263,3.21447,3.21161,3.21439,8500000.0
2009-04-15 00:47:00,3.21412,3.21517,3.21184,3.21458,10500000.0
2009-04-15 00:49:00,3.21752,3.21752,3.2129,3.21381,10500000.0
2009-04-15 00:50:00,3.21748,3.21812,3.21327,3.21667,8500000.0
2009-04-15 00:52:00,3.21572,3.21572,3.21333,3.21333,6750000.0
2009-04-15 00:53:00,3.21302,3.21535,3.21119,3.21288,12380000.0
2009-04-15 00:54:00,3.21452,3.21659,3.21326,3.2155,18250000.0
2009-04-15 00:55:00,3.21506,3.21545,3.21332,3.21477,10750000.0
2009-04-15 00:56:00,3.21383,3.21607,3.21245,3.21464,17000000.0
2009-04-15 00:57:00,3.21501,3.21637,3.20974,3.21637,8750000.0
2009-04-15 00:58:00,3.21382,3.21398,3.2097,3.2118,12750000.0
2009-04-15 00:59:00,3.21393,3.21454,3.2111,3.21358,9500000.0
2009-04-15 01:00:00,3.21352,3.2138,3.2096,3.2138,13250000.0
2009-04-15 01:01:00,3.2127,3.21526,3.2115,3.2138,9750000.0
2009-04-15 01:02:00,3.21223,3.21357,3.21104,3.21164,13250000.0
2009-04-15 01:03:00,3.21377,3.21466,3.21142,3.21393,6880000.0
2009-04-15 01:04:00,3.21329,3.21443,3.21329,3.2139,5500000.0
2009-04-15 01:05:00,3.21103,3.21304,3.20948,3.21223,5500000.0
2009-04-15 01:06:00,3.2152,3.2152,3.21341,3.21344,5250000.0
2009-04-15 01:07:00,3.21265,3.21371,3.21107,3.21131,8250000.0
2009-04-15 01:08:00,3.21319,3.21402,3.21314,3.21324,7500000.0
2009-04-15 01:09:00,3.21144,3.21304,3.20882,3.21304,5750000.0
2009-04-15 01:10:00,3.20921,3.21359,3.20788,3.21209,11000000.0
2009-04-15 01:11:00,3.21465,3.21756,3.21197,3.21438,18500000.0
2009-04-15 01:12:00,3.21397,3.2148,3.21397,3.21449,5500000.0
2009-04-15 01:13:00,3.21172,3.21698,3.21172,3.21499,6500000.0
2009-04-15 01:14:00,3.2147,3.21473,3.21033,3.21339,9380000.0
2009-04-15 01:15:00,3.2144,3.2144,3.20884,3.20891,11500000.0
2009-04-15 01:16:00,3.20836,3.2138,3.20836,3.21274,11500000.0
2009-04-15 01:17:00,3.21432,3.21488,3.21118,3.21252,10000000.0
2009-04-15 01:18:00,3.21427,3.21451,3.21078,3.21358,16500000.0
2009-04-15 01:19:00,3.21504,3.21504,3.21242,3.21424,11750000.0
2009-04-15 01:20:00,3.21401,3.21469,3.21257,3.21469,6250000.0
2009-04-15 01:21:00,3.21418,3.2147,3.21083,3.2147,9000000.0
2009-04-15 01:22:00,3.21629,3.21789,3.2133,3.21552,10750000.0
2009-04-15 01:23:00,3.21153,3.21541,3.21153,3.21515,9250000.0
2009-04-15 01:24:00,3.21297,3.21759,3.21285,3.21285,5750000.0
2009-04-15 01:25:00,3.21486,3.21644,3.21187,3.21601,15250000.0
2009-04-15 01:26:00,3.20908,3.21602,3.20908,3.21221,12500000.0
2009-04-15 01:27:00,3.21344,3.21571,3.2129,3.21533,9500000.0
2009-04-15 01:28:00,3.21551,3.21618,3.21261,3.21575,10000000.0
2009-04-15 01:29:00,3.21582,3.21625,3.21428,3.21578,12250000.0
2009-04-15 01:30:00,3.21634,3.21634,3.21193,3.21193,7500000.0
2009-04-15 01:31:00,3.21693,3.21766,3.21328,3.21561,7000000.0
2009-04-15 01:32:00,3.21535,3.21588,3.21113,3.21522,13000000.0
2009-04-15 01:33:00,3.21511,3.21562,3.21264,3.21551,7880000.0
2009-04-15 01:34:00,3.20979,3.21442,3.20979,3.21287,7000000.0
2009-04-15 01:35:00,3.21471,3.21502,3.21114,3.21426,9000000.0
2009-04-15 01:36:00,3.21477,3.21526,3.21329,3.21447,12500000.0
2009-04-15 01:37:00,3.21077,3.21558,3.2098,3.2128,16630000.0
2009-04-15 01:38:00,3.21532,3.21553,3.21426,3.21486,7500000.0
2009-04-15 01:39:00,3.21562,3.21562,3.21087,3.21486,6130000.0
2009-04-15 01:40:00,3.21412,3.21417,3.21212,3.21256,16500000.0
2009-04-15 01:41:00,3.21468,3.21556,3.21141,3.21539,12500000.0
2009-04-15 01:42:00,3.21418,3.21427,3.20993,3.21055,11250000.0
2009-04-15 01:43:00,3.21454,3.21454,3.20918,3.21404,8880000.0
2009-04-15 01:44:00,3.21454,3.21538,3.20917,3.21502,12880000.0
2009-04-15 01:45:00,3.21532,3.21642,3.21018,3.21553,14250000.0
2009-04-15 01:46:00,3.21318,3.21487,3.21007,3.21074,8250000.0
2009-04-15 01:47:00,3.21547,3.21588,3.21474,3.21538,9380000.0
2009-04-15 01:48:00,3.2153,3.2153,3.21177,3.21222,11750000.0
2009-04-15 01:49:00,3.21506,3.21506,3.21383,3.21466,9130000.0
2009-04-15 01:50:00,3.21376,3.21606,3.21338,3.21506,14750000.0
2009-04-15 01:51:00,3.2158,3.21582,3.21498,3.21552,7000000.0
2009-04-15 01:52:00,3.21515,3.21625,3.21183,3.21543,14250000.0
2009-04-15 01:53:00,3.215,3.21577,3.21164,3.21164,6250000.0
2009-04-15 01:54:00,3.21515,3.21618,3.21302,3.21547,12750000.0
2009-04-15 01:55:00,3.21364,3.21747,3.21295,3.21619,15250000.0
2009-04-15 01:56:00,3.21307,3.21538,3.21118,3.21516,8750000.0
2009-04-15 01:57:00,3.21545,3.21546,3.21169,3.21531,15130000.0
2009-04-15 01:58:00,3.21477,3.2154,3.21195,3.21475,8000000.0
2009-04-15 02:01:00,3.21456,3.21514,3.21442,3.21514,7750000.0
2009-04-15 02:02:00,3.2144,3.215,3.21143,3.21143,10500000.0
2009-04-15 02:03:00,3.21401,3.21426,3.21024,3.21426,8750000.0
2009-04-15 02:04:00,3.21414,3.21477,3.2108,3.2136,6750000.0
2009-04-15 02:05:00,3.21392,3.21401,3.20987,3.21024,6250000.0
2009-04-15 02:06:00,3.21406,3.21469,3.21239,3.21239,8000000.0
2009-04-15 02:07:00,3.21434,3.21484,3.2113,3.2143,6000000.0
2009-04-15 02:08:00,3.21432,3.21472,3.21099,3.21457,10500000.0
2009-04-15 02:09:00,3.21493,3.21574,3.21216,3.2131,6250000.0
2009-04-15 02:10:00,3.21423,3.21591,3.21179,3.21518,10250000.0
2009-04-15 02:11:00,3.21444,3.21478,3.21354,3.21445,7250000.0
2009-04-15 02:12:00,3.21392,3.21471,3.21005,3.21452,5750000.0
2009-04-15 02:13:00,3.21383,3.2146,3.21232,3.21232,8250000.0
2009-04-15 02:14:00,3.21437,3.21523,3.21109,3.21421,5500000.0
2009-04-15 02:15:00,3.21429,3.21547,3.21363,3.21363,8500000.0
2009-04-15 02:16:00,3.21455,3.21465,3.21206,3.21206,5630000.0
2009-04-15 02:17:00,3.21472,3.21578,3.21346,3.21504,8250000.0
2009-04-15 02:18:00,3.21456,3.21595,3.21222,3.21524,9500000.0
2009-04-15 02:19:00,3.21498,3.21553,3.2133,3.2133,6380000.0
2009-04-15 02:20:00,3.21554,3.21621,3.21256,3.21621,8880000.0
2009-04-15 02:21:00,3.21582,3.21684,3.21388,3.21388,8250000.0
2009-04-15 02:22:00,3.21526,3.21631,3.21183,3.21602,6250000.0
2009-04-15 02:23:00,3.21644,3.21644,3.2128,3.2128,8750000.0
2009-04-15 02:24:00,3.21563,3.21653,3.21563,3.21653,6000000.0
2009-04-15 02:25:00,3.21424,3.21699,3.21424,3.21681,8250000.0
2009-04-15 02:26:00,3.21696,3.21775,3.2115,3.21759,21000000.0
2009-04-15 02:27:00,3.21748,3.21809,3.21444,3.21762,6500000.0
2009-04-15 02:28:00,3.21767,3.2197,3.21532,3.21532,17000000.0
2009-04-15 02:29:00,3.21775,3.21966,3.21424,3.21632,10250000.0
2009-04-15 02:30:00,3.21401,3.21762,3.21376,3.21762,5500000.0
2009-04-15 02:31:00,3.21767,3.21874,3.21398,3.21874,18250000.0
2009-04-15 02:32:00,3.21986,3.21989,3.21678,3.2192,8380000.0
2009-04-15 02:33:00,3.21807,3.22099,3.21714,3.2191,6500000.0
2009-04-15 02:34:00,3.21985,3.21985,3.21707,3.21916,10250000.0
2009-04-15 02:35:00,3.21919,3.22017,3.21735,3.21778,5250000.0
2009-04-15 02:36:00,3.21377,3.21862,3.21377,3.2168,6000000.0
2009-04-15 02:37:00,3.21655,3.21846,3.21392,3.21725,10000000.0
2009-04-15 02:38:00,3.21806,3.21882,3.21645,3.21858,5750000.0
2009-04-15 02:39:00,3.21846,3.21916,3.21789,3.21875,9250000.0
2009-04-15 02:40:00,3.21931,3.22033,3.21715,3.21715,10500000.0
2009-04-15 02:41:00,3.21477,3.21885,3.21393,3.21826,5500000.0
2009-04-15 02:42:00,3.21909,3.22057,3.21486,3.22057,7000000.0
2009-04-15 02:43:00,3.21799,3.22038,3.21714,3.22026,5630000.0
2009-04-15 02:44:00,3.22042,3.22193,3.21811,3.22193,16750000.0
2009-04-15 02:45:00,3.22172,3.22358,3.22053,3.22261,9130000.0
2009-04-15 02:46:00,3.22197,3.22211,3.22073,3.22178,7750000.0
2009-04-15 02:47:00,3.2202,3.22224,3.2202,3.22172,8250000.0
2009-04-15 02:48:00,3.22052,3.2207,3.21745,3.21745,8500000.0
2009-04-15 02:49:00,3.22124,3.22248,3.21708,3.21839,10000000.0
2009-04-15 02:50:00,3.21889,3.22188,3.21679,3.22065,6500000.0
2009-04-15 02:51:00,3.21761,3.22091,3.21761,3.22084,11750000.0
2009-04-15 02:52:00,3.21893,3.22186,3.21791,3.21805,10000000.0
2009-04-15 02:53:00,3.21835,3.22155,3.2177,3.22102,10880000.0
2009-04-15 02:54:00,3.22206,3.22241,3.21835,3.21835,8250000.0
2009-04-15 02:55:00,3.22138,3.2218,3.21716,3.22127,5500000.0
2009-04-15 02:56:00,3.22053,3.22117,3.21699,3.21728,10000000.0
2009-04-15 02:57:00,3.22107,3.22163,3.2184,3.2214,6250000.0
2009-04-15 02:58:00,3.22123,3.22154,3.22065,3.22154,7250000.0
2009-04-15 02:59:00,3.22167,3.22309,3.21775,3.21775,10380000.0
2009-04-15 03:00:00,3.22169,3.22176,3.21937,3.22049,5250000.0
2009-04-15 03:01:00,3.22344,3.22344,3.2119,3.21329,7880000.0
2009-04-15 03:02:00,3.2183,3.22062,3.2163,3.2163,9000000.0
2009-04-15 03:03:00,3.22201,3.2226,3.21585,3.21585,5250000.0
2009-04-15 03:04:00,3.21923,3.2219,3.21777,3.21995,6250000.0
2009-04-15 03:05:00,3.21583,3.22177,3.21583,3.22037,12750000.0
2009-04-15 03:06:00,3.21712,3.22101,3.21409,3.21707,8500000.0
2009-04-15 03:07:00,3.21914,3.22009,3.21737,3.21878,9880000.0
2009-04-15 03:08:00,3.21799,3.22101,3.21793,3.21835,8750000.0
2009-04-15 03:09:00,3.21964,3.22021,3.21939,3.22003,10000000.0
2009-04-15 03:10:00,3.21971,3.221,3.21702,3.21911,8750000.0
2009-04-15 03:11:00,3.21716,3.22053,3.21644,3.21876,10000000.0
2009-04-15 03:12:00,3.21808,3.22169,3.21808,3.22042,6250000.0
2009-04-15 03:13:00,3.22063,3.22268,3.21755,3.22268,7630000.0
2009-04-15 03:14:00,3.21983,3.22251,3.21902,3.21902,8750000.0
2009-04-15 03:15:00,3.22047,3.22253,3.21655,3.22052,8500000.0
2009-04-15 03:16:00,3.22252,3.22351,3.21914,3.22351,13250000.0
2009-04-15 03:17:00,3.22142,3.22263,3.21636,3.22,8500000.0
2009-04-15 03:18:00,3.22304,3.22304,3.22028,3.22028,7000000.0
2009-04-15 03:19:00,3.22085,3.2231,3.21912,3.2231,11500000.0
2009-04-15 03:20:00,3.22067,3.22303,3.21807,3.21807,8500000.0
2009-04-15 03:21:00,3.2189,3.22505,3.2189,3.22276,10500000.0
2009-04-15 03:22:00,3.21927,3.2238,3.21927,3.22276,7750000.0
2009-04-15 03:23:00,3.22496,3.22496,3.22275,3.22306,6000000.0
2009-04-15 03:24:00,3.2243,3.22521,3.22334,3.22334,9000000.0
2009-04-15 03:25:00,3.22356,3.22508,3.22125,3.22495,5750000.0
2009-04-15 03:26:00,3.22408,3.22647,3.22006,3.22647,7750000.0
2009-04-15 03:27:00,3.22117,3.22626,3.22117,3.22338,8500000.0
2009-04-15 03:28:00,3.22205,3.22556,3.22073,3.22073,8500000.0
2009-04-15 03:29:00,3.22351,3.22467,3.22047,3.22326,7500000.0
2009-04-15 03:30:00,3.22032,3.22578,3.22032,3.22423,11380000.0
2009-04-15 03:31:00,3.22753,3.22803,3.2226,3.22634,10000000.0
2009-04-15 03:32:00,3.22784,3.22857,3.22524,3.22601,6630000.0
2009-04-15 03:33:00,3.22627,3.22774,3.22429,3.22774,6250000.0
2009-04-15 03:34:00,3.22137,3.22693,3.22137,3.2232,7250000.0
2009-04-15 03:35:00,3.22404,3.22632,3.22333,3.22536,9000000.0
2009-04-15 03:36:00,3.22402,3.22686,3.22139,3.22139,12250000.0
2009-04-15 03:37:00,3.22403,3.22653,3.22213,3.22314,11000000.0
2009-04-15 03:38:00,3.22439,3.22591,3.22043,3.22043,7500000.0
2009-04-15 03:39:00,3.22451,3.22562,3.22168,3.22562,10750000.0
2009-04-15 03:40:00,3.22364,3.22662,3.22319,3.22319,6250000.0
2009-04-15 03:41:00,3.2238,3.22412,3.2197,3.2227,7380000.0
2009-04-15 03:42:00,3.22357,3.22583,3.22237,3.22429,14750000.0
2009-04-15 03:43:00,3.22155,3.22548,3.22155,3.22386,9000000.0
2009-04-15 03:44:00,3.22356,3.22445,3.22336,3.22421,9000000.0
2009-04-15 03:45:00,3.22508,3.22508,3.22184,3.22223,12250000.0
2009-04-15 03:46:00,3.22226,3.224,3.22153,3.22208,10000000.0
2009-04-15 03:47:00,3.22236,3.22362,3.21934,3.22006,9000000.0
2009-04-15 03:48:00,3.22125,3.22295,3.21661,3.21986,9000000.0
2009-04-15 03:49:00,3.22139,3.22288,3.22106,3.22209,6750000.0
2009-04-15 03:50:00,3.22057,3.22256,3.22057,3.22164,11000000.0
2009-04-15 03:51:00,3.22095,3.22211,3.21907,3.21989,7500000.0
2009-04-15 03:52:00,3.22166,3.22279,3.2177,3.22262,7250000.0
2009-04-15 03:53:00,3.22329,3.22329,3.2206,3.22154,7250000.0
2009-04-15 03:54:00,3.21946,3.22382,3.21934,3.2209,7750000.0
2009-04-15 03:55:00,3.22146,3.22303,3.21838,3.22147,7500000.0
2009-04-15 03:56:00,3.22079,3.22204,3.22053,3.22101,7750000.0
2009-04-15 03:57:00,3.22153,3.22388,3.2182,3.2182,6250000.0
2009-04-15 03:58:00,3.22283,3.22333,3.2206,3.22082,9000000.0
2009-04-15 03:59:00,3.22046,3.22274,3.21729,3.22274,9250000.0
2009-04-15 04:00:00,3.22189,3.22363,3.2186,3.22147,7880000.0
2009-04-15 04:01:00,3.2216,3.2234,3.21919,3.22217,9000000.0
2009-04-15 04:02:00,3.22208,3.22296,3.21752,3.2222,5500000.0
2009-04-15 04:03:00,3.22218,3.22449,3.221,3.22449,9750000.0
2009-04-15 04:04:00,3.2229,3.22374,3.22039,3.22182,8750000.0
2009-04-15 04:05:00,3.22127,3.22319,3.22084,3.22084,9000000.0
2009-04-15 04:06:00,3.221,3.22244,3.21769,3.22125,6750000.0
2009-04-15 04:07:00,3.22137,3.22347,3.21758,3.22181,7750000.0
2009-04-15 04:08:00,3.22117,3.22337,3.22094,3.22246,9380000.0
2009-04-15 04:09:00,3.2242,3.2242,3.22079,3.22079,7880000.0
2009-04-15 04:10:00,3.22084,3.22404,3.21868,3.22175,6250000.0
2009-04-15 04:11:00,3.21662,3.22173,3.21662,3.22128,5500000.0
2009-04-15 04:12:00,3.22041,3.22213,3.21727,3.22168,8500000.0
2009-04-15 04:13:00,3.22178,3.22178,3.21621,3.21747,5250000.0
2009-04-15 04:14:00,3.21887,3.22071,3.21539,3.21821,10880000.0
2009-04-15 04:15:00,3.21928,3.22017,3.21576,3.21576,11130000.0
2009-04-15 04:16:00,3.21883,3.2212,3.21883,3.22118,8000000.0
2009-04-15 04:17:00,3.21948,3.22106,3.21861,3.21889,7500000.0
2009-04-15 04:18:00,3.2203,3.22074,3.21768,3.21925,12500000.0
2009-04-15 04:19:00,3.21891,3.22173,3.21772,3.21883,9500000.0
2009-04-15 04:20:00,3.22067,3.22278,3.2166,3.22278,8630000.0
2009-04-15 04:21:00,3.22175,3.22205,3.2198,3.22088,9880000.0
2009-04-15 04:22:00,3.21951,3.22111,3.21903,3.21986,8250000.0
2009-04-15 04:23:00,3.21902,3.22112,3.21703,3.21888,7250000.0
2009-04-15 04:24:00,3.21715,3.22179,3.21715,3.21998,7000000.0
2009-04-15 04:25:00,3.22046,3.22124,3.21707,3.21707,5250000.0
2009-04-15 04:26:00,3.22125,3.22231,3.21923,3.22231,6250000.0
2009-04-15 04:27:00,3.21577,3.22092,3.21577,3.21953,8250000.0
2009-04-15 04:28:00,3.21672,3.22131,3.21672,3.21979,6750000.0
2009-04-15 04:29:00,3.21887,3.22196,3.21853,3.22082,14500000.0
2009-04-15 04:30:00,3.21995,3.22295,3.21827,3.21877,5880000.0
2009-04-15 04:31:00,3.2183,3.22194,3.21663,3.22194,10130000.0
2009-04-15 04:32:00,3.22068,3.22229,3.2175,3.22131,6130000.0
2009-04-15 04:33:00,3.22228,3.22228,3.21632,3.21994,6250000.0
2009-04-15 04:34:00,3.22036,3.22233,3.21845,3.22073,9750000.0
2009-04-15 04:35:00,3.22235,3.22356,3.22036,3.22076,6500000.0
2009-04-15 04:36:00,3.22107,3.22208,3.21627,3.22181,8500000.0
2009-04-15 04:37:00,3.22074,3.22318,3.21488,3.22175,6000000.0
2009-04-15 04:38:00,3.2215,3.2215,3.21848,3.22115,5500000.0
2009-04-15 04:39:00,3.22055,3.2229,3.22055,3.22061,6250000.0
2009-04-15 04:40:00,3.2242,3.2242,3.21739,3.22251,7500000.0
2009-04-15 04:41:00,3.2219,3.22202,3.21652,3.22089,9250000.0
2009-04-15 04:42:00,3.22349,3.22363,3.2197,3.22267,9000000.0
2009-04-15 04:43:00,3.22304,3.22433,3.22283,3.22338,7000000.0
2009-04-15 04:44:00,3.22412,3.22425,3.22131,3.22269,7000000.0
2009-04-15 04:45:00,3.22285,3.22517,3.22263,3.22439,9000000.0
2009-04-15 04:46:00,3.22005,3.22535,3.21848,3.22181,6880000.0
2009-04-15 04:47:00,3.22301,3.22526,3.2205,3.22334,7750000.0
2009-04-15 04:48:00,3.22372,3.22484,3.22224,3.22367,10000000.0
2009-04-15 04:49:00,3.22264,3.22469,3.22192,3.22343,11000000.0
2009-04-15 04:50:00,3.22317,3.22403,3.21887,3.22116,9250000.0
2009-04-15 04:51:00,3.22228,3.22401,3.21964,3.22203,9380000.0
2009-04-15 04:52:00,3.22276,3.22477,3.22124,3.22333,10130000.0
2009-04-15 04:53:00,3.21973,3.22484,3.21791,3.22484,9000000.0
2009-04-15 04:54:00,3.22372,3.22415,3.22013,3.22261,6380000.0
2009-04-15 04:55:00,3.22375,3.22641,3.22099,3.22397,9000000.0
2009-04-15 04:56:00,3.22253,3.22615,3.22099,3.22226,6750000.0
2009-04-15 04:57:00,3.22133,3.22374,3.21882,3.21979,6750000.0
2009-04-15 04:58:00,3.22218,3.22278,3.21792,3.21792,7500000.0
2009-04-15 04:59:00,3.21929,3.22384,3.21898,3.22002,10750000.0
2009-04-15 05:00:00,3.22192,3.22314,3.21862,3.2213,16260000.0
2009-04-15 05:01:00,3.22058,3.22238,3.22046,3.22046,6380000.0
2009-04-15 05:02:00,3.21907,3.22199,3.21744,3.22173,11000000.0
2009-04-15 05:03:00,3.22065,3.22123,3.21899,3.2204,6000000.0
2009-04-15 05:04:00,3.2214,3.22231,3.21903,3.21915,6250000.0
2009-04-15 05:05:00,3.22055,3.22288,3.21815,3.21966,11500000.0
2009-04-15 05:06:00,3.22146,3.2224,3.21792,3.22121,11000000.0
2009-04-15 05:07:00,3.22085,3.22379,3.21752,3.22186,11130000.0
2009-04-15 05:08:00,3.2205,3.22309,3.2205,3.22086,5750000.0
2009-04-15 05:09:00,3.22125,3.22364,3.21981,3.22364,13000000.0
2009-04-15 05:10:00,3.22007,3.2228,3.21955,3.22145,6630000.0
2009-04-15 05:11:00,3.21927,3.22326,3.21767,3.22149,10750000.0
2009-04-15 05:12:00,3.22077,3.22297,3.21939,3.21994,7250000.0
2009-04-15 05:13:00,3.22086,3.2239,3.21835,3.21961,13000000.0
2009-04-15 05:14:00,3.21331,3.22114,3.21331,3.2192,10250000.0
2009-04-15 05:15:00,3.21976,3.22261,3.21713,3.2179,7750000.0
2009-04-15 05:16:00,3.22137,3.22248,3.22033,3.22179,11000000.0
2009-04-15 05:17:00,3.22169,3.2222,3.21562,3.22059,11880000.0
2009-04-15 05:18:00,3.22308,3.22332,3.21708,3.21708,11500000.0
2009-04-15 05:19:00,3.21966,3.22042,3.21692,3.21829,13750000.0
2009-04-15 05:20:00,3.22161,3.22223,3.21733,3.22083,8500000.0
2009-04-15 05:21:00,3.22068,3.22354,3.22056,3.22333,11250000.0
2009-04-15 05:22:00,3.2209,3.22202,3.21911,3.21911,10750000.0
2009-04-15 05:23:00,3.22149,3.22289,3.21737,3.21836,16250000.0
2009-04-15 05:24:00,3.22056,3.22253,3.21677,3.22253,9000000.0
2009-04-15 05:25:00,3.22018,3.22229,3.21859,3.22031,6250000.0
2009-04-15 05:26:00,3.22039,3.22221,3.2174,3.22011,13000000.0
2009-04-15 05:27:00,3.22022,3.2222,3.21733,3.22114,6750000.0
2009-04-15 05:28:00,3.22048,3.22236,3.21748,3.21748,9250000.0
2009-04-15 05:29:00,3.21602,3.22201,3.21602,3.21909,6500000.0
2009-04-15 05:30:00,3.22075,3.22313,3.21907,3.21984,12000000.0
2009-04-15 05:31:00,3.2178,3.221,3.2178,3.21961,7250000.0
2009-04-15 05:32:00,3.21699,3.22075,3.21699,3.22061,7500000.0
2009-04-15 05:33:00,3.21972,3.22211,3.21859,3.21974,12000000.0
2009-04-15 05:34:00,3.22225,3.22225,3.21717,3.22053,7630000.0
2009-04-15 05:35:00,3.21732,3.22101,3.21499,3.21499,6250000.0
2009-04-15 05:36:00,3.2195,3.22145,3.21674,3.2191,9380000.0
2009-04-15 05:37:00,3.22057,3.22173,3.21583,3.21583,9130000.0
2009-04-15 05:38:00,3.2199,3.22058,3.21934,3.22053,4250000.0
2009-04-15 05:39:00,3.22086,3.22203,3.21805,3.21977,9630000.0
2009-04-15 05:40:00,3.21905,3.22155,3.21882,3.22028,11880000.0
2009-04-15 05:41:00,3.21975,3.22075,3.21811,3.22075,5250000.0
2009-04-15 05:42:00,3.22059,3.22236,3.21971,3.21971,6750000.0
2009-04-15 05:43:00,3.22051,3.22308,3.21741,3.22093,11000000.0
2009-04-15 05:44:00,3.22148,3.22255,3.21875,3.22255,6250000.0
2009-04-15 05:45:00,3.22051,3.2229,3.21983,3.22167,10130000.0
2009-04-15 05:46:00,3.21998,3.22335,3.21872,3.22335,18630000.0
2009-04-15 05:47:00,3.21673,3.2232,3.21673,3.22091,14250000.0
2009-04-15 05:48:00,3.22102,3.22206,3.2162,3.22023,15500000.0
2009-04-15 05:49:00,3.22035,3.22255,3.21622,3.21622,18000000.0
2009-04-15 05:50:00,3.21956,3.223,3.21761,3.223,13380000.0
2009-04-15 05:51:00,3.21975,3.22341,3.219,3.22198,18750000.0
2009-04-15 05:52:00,3.22184,3.22337,3.21951,3.22119,14500000.0
2009-04-15 05:53:00,3.22091,3.224,3.21908,3.22093,15380000.0
2009-04-15 05:54:00,3.21944,3.22484,3.21822,3.22331,11630000.0
2009-04-15 05:55:00,3.22028,3.22362,3.21823,3.22332,15000000.0
2009-04-15 05:56:00,3.22104,3.22289,3.21535,3.2208,8500000.0
2009-04-15 05:57:00,3.22112,3.22275,3.2173,3.21976,18000000.0
2009-04-15 05:58:00,3.21997,3.2229,3.21865,3.22043,7750000.0
2009-04-15 05:59:00,3.22246,3.22473,3.21763,3.22168,19000000.0
2009-04-15 06:00:00,3.21711,3.22368,3.21711,3.22211,8500000.0
2009-04-15 06:01:00,3.22073,3.22369,3.22073,3.22139,8750000.0
2009-04-15 06:02:00,3.22026,3.22402,3.21974,3.21974,9750000.0
2009-04-15 06:03:00,3.21809,3.22254,3.21809,3.22106,7500000.0
2009-04-15 06:04:00,3.22064,3.22295,3.2179,3.22114,8000000.0
2009-04-15 06:05:00,3.22196,3.22217,3.21949,3.22112,6500000.0
2009-04-15 06:06:00,3.22047,3.22309,3.22012,3.2226,8500000.0
2009-04-15 06:07:00,3.22229,3.22338,3.22037,3.22058,10000000.0
2009-04-15 06:08:00,3.22253,3.22405,3.21845,3.21845,5750000.0
2009-04-15 06:09:00,3.22218,3.22488,3.21798,3.22238,8500000.0
2009-04-15 06:10:00,3.21773,3.22225,3.21773,3.21998,11250000.0
2009-04-15 06:11:00,3.22131,3.2227,3.21876,3.2227,12500000.0
2009-04-15 06:12:00,3.22053,3.2206,3.21834,3.22033,9250000.0
2009-04-15 06:13:00,3.21777,3.22231,3.21777,3.22129,7500000.0
2009-04-15 06:14:00,3.2193,3.22207,3.2193,3.22101,9000000.0
2009-04-15 06:15:00,3.22105,3.22225,3.218,3.22132,7500000.0
2009-04-15 06:16:00,3.22083,3.2236,3.21715,3.22097,7000000.0
2009-04-15 06:17:00,3.22154,3.22388,3.22154,3.22207,8000000.0
2009-04-15 06:18:00,3.2172,3.22384,3.2172,3.2226,6250000.0
2009-04-15 06:19:00,3.22458,3.22458,3.21915,3.22194,5250000.0
2009-04-15 06:20:00,3.22114,3.22585,3.22114,3.22324,8750000.0
2009-04-15 06:21:00,3.22098,3.22474,3.22041,3.22041,10750000.0
2009-04-15 06:22:00,3.22564,3.22564,3.21973,3.22295,10130000.0
2009-04-15 06:23:00,3.22129,3.22346,3.22013,3.2221,11000000.0
2009-04-15 06:24:00,3.22078,3.22335,3.21625,3.21625,8500000.0
2009-04-15 06:25:00,3.22124,3.22344,3.21949,3.22222,9750000.0
2009-04-15 06:26:00,3.22248,3.22402,3.22028,3.22074,7500000.0
2009-04-15 06:27:00,3.22007,3.22384,3.2188,3.2188,5500000.0
2009-04-15 06:28:00,3.21953,3.22376,3.21953,3.22233,7250000.0
2009-04-15 06:29:00,3.22141,3.22507,3.21981,3.22261,7750000.0
2009-04-15 06:30:00,3.22512,3.22512,3.21946,3.22357,8250000.0
2009-04-15 06:31:00,3.22156,3.22278,3.21806,3.21806,6250000.0
2009-04-15 06:32:00,3.22033,3.22424,3.22033,3.22069,5500000.0
2009-04-15 06:33:00,3.22154,3.22501,3.22136,3.22281,7250000.0
2009-04-15 06:34:00,3.2222,3.22406,3.21965,3.22313,13500000.0
2009-04-15 06:35:00,3.22286,3.22385,3.22061,3.22296,8250000.0
2009-04-15 06:36:00,3.22302,3.22375,3.22185,3.2232,8000000.0
2009-04-15 06:37:00,3.22101,3.22446,3.22064,3.22236,10880000.0
2009-04-15 06:38:00,3.22025,3.22277,3.21986,3.22059,8250000.0
2009-04-15 06:39:00,3.222,3.22299,3.21961,3.22246,6500000.0
2009-04-15 06:40:00,3.22139,3.22251,3.21953,3.22156,5250000.0
2009-04-15 06:41:00,3.22103,3.22244,3.21801,3.22102,7750000.0
2009-04-15 06:42:00,3.22138,3.22193,3.21726,3.21965,8000000.0
2009-04-15 06:43:00,3.21854,3.22236,3.21776,3.22132,8750000.0
2009-04-15 06:44:00,3.21866,3.22204,3.21829,3.22144,8000000.0
2009-04-15 06:45:00,3.22164,3.22197,3.2166,3.2166,10000000.0
2009-04-15 06:46:00,3.21886,3.22076,3.21537,3.21537,7750000.0
2009-04-15 06:47:00,3.21739,3.21875,3.21728,3.2177,5250000.0
2009-04-15 06:48:00,3.21787,3.21814,3.21602,3.21675,5750000.0
2009-04-15 06:49:00,3.21704,3.2196,3.21513,3.21513,7000000.0
2009-04-15 06:50:00,3.21917,3.22036,3.21516,3.2177,9500000.0
2009-04-15 06:51:00,3.2186,3.22092,3.21735,3.21815,10750000.0
2009-04-15 06:52:00,3.2178,3.22039,3.21687,3.21868,10250000.0
2009-04-15 06:53:00,3.21871,3.22121,3.21775,3.21834,8130000.0
2009-04-15 06:54:00,3.22075,3.2211,3.21852,3.21901,7500000.0
2009-04-15 06:55:00,3.22014,3.22047,3.21873,3.21873,6000000.0
2009-04-15 06:56:00,3.21883,3.22016,3.21773,3.21773,9630000.0
2009-04-15 06:57:00,3.21514,3.21986,3.21514,3.21655,16750000.0
2009-04-15 06:58:00,3.21717,3.21758,3.21371,3.21712,6500000.0
2009-04-15 06:59:00,3.21601,3.21999,3.21474,3.21841,8750000.0
2009-04-15 07:00:00,3.21899,3.22281,3.21774,3.22024,14130000.0
2009-04-15 07:01:00,3.21788,3.22049,3.21644,3.21816,9750000.0
2009-04-15 07:02:00,3.21832,3.22072,3.21543,3.21857,12250000.0
2009-04-15 07:03:00,3.21698,3.22068,3.21698,3.21802,9250000.0
2009-04-15 07:04:00,3.21902,3.22127,3.21539,3.21812,9630000.0
2009-04-15 07:05:00,3.21779,3.2211,3.21672,3.21813,7130000.0
2009-04-15 07:06:00,3.2204,3.22094,3.2158,3.22094,9000000.0
2009-04-15 07:07:00,3.21843,3.22101,3.21483,3.21817,14750000.0
2009-04-15 07:08:00,3.21847,3.21847,3.21433,3.21433,9250000.0
2009-04-15 07:09:00,3.21845,3.21998,3.21667,3.21888,12500000.0
2009-04-15 07:10:00,3.21374,3.21917,3.21374,3.21873,6750000.0
2009-04-15 07:11:00,3.21846,3.22089,3.21615,3.21873,5500000.0
2009-04-15 07:12:00,3.21849,3.21999,3.21586,3.21824,7130000.0
2009-04-15 07:13:00,3.2192,3.22023,3.21679,3.21729,5250000.0
2009-04-15 07:14:00,3.21807,3.22009,3.21807,3.21858,7000000.0
2009-04-15 07:15:00,3.21824,3.22006,3.21534,3.21862,15750000.0
2009-04-15 07:16:00,3.21826,3.22049,3.21591,3.21812,8500000.0
2009-04-15 07:17:00,3.21881,3.21994,3.21601,3.21926,10500000.0
2009-04-15 07:18:00,3.21979,3.22253,3.2174,3.21899,16880000.0
2009-04-15 07:19:00,3.21844,3.22028,3.21407,3.21637,13500000.0
2009-04-15 07:20:00,3.21538,3.2197,3.21538,3.21884,5250000.0
2009-04-15 07:21:00,3.22064,3.22064,3.21748,3.21909,13750000.0
2009-04-15 07:22:00,3.2171,3.21978,3.2148,3.21707,9500000.0
2009-04-15 07:23:00,3.21808,3.21968,3.21715,3.21895,8500000.0
2009-04-15 07:24:00,3.21814,3.22067,3.21814,3.21902,6250000.0
2009-04-15 07:25:00,3.21844,3.22119,3.21731,3.21731,11260000.0
2009-04-15 07:26:00,3.21518,3.22013,3.21359,3.21872,10500000.0
2009-04-15 07:27:00,3.21853,3.22024,3.21728,3.21879,7750000.0
2009-04-15 07:28:00,3.21962,3.21962,3.21687,3.21796,9500000.0
2009-04-15 07:29:00,3.21709,3.21868,3.21521,3.21676,10750000.0
2009-04-15 07:30:00,3.2164,3.21867,3.21606,3.21787,10380000.0
2009-04-15 07:31:00,3.21962,3.21962,3.21604,3.21717,7750000.0
2009-04-15 07:32:00,3.21564,3.21921,3.21556,3.21733,6500000.0
2009-04-15 07:33:00,3.21349,3.21933,3.21298,3.21869,10750000.0
2009-04-15 07:34:00,3.21755,3.21934,3.21604,3.21892,9500000.0
2009-04-15 07:35:00,3.21594,3.22086,3.21594,3.21738,12500000.0
2009-04-15 07:36:00,3.21546,3.2204,3.21546,3.21672,7000000.0
2009-04-15 07:37:00,3.21842,3.22036,3.21842,3.21847,8500000.0
2009-04-15 07:38:00,3.21871,3.22195,3.21672,3.22195,9250000.0
2009-04-15 07:39:00,3.21973,3.22179,3.21718,3.21718,11750000.0
2009-04-15 07:40:00,3.2189,3.22195,3.21522,3.21997,6630000.0
2009-04-15 07:41:00,3.21916,3.22197,3.21819,3.22197,7880000.0
2009-04-15 07:42:00,3.21404,3.22027,3.21404,3.22027,8000000.0
2009-04-15 07:43:00,3.22028,3.22109,3.21704,3.21783,10750000.0
2009-04-15 07:44:00,3.22126,3.22126,3.21825,3.22098,8880000.0
2009-04-15 07:45:00,3.22008,3.22192,3.21794,3.21811,9000000.0
2009-04-15 07:46:00,3.22151,3.22213,3.21574,3.22172,9750000.0
2009-04-15 07:47:00,3.21957,3.22212,3.21861,3.22199,6250000.0
2009-04-15 07:48:00,3.21859,3.22288,3.21859,3.21912,12000000.0
2009-04-15 07:49:00,3.22004,3.22111,3.21905,3.22084,9260000.0
2009-04-15 07:50:00,3.22223,3.22223,3.21726,3.21849,10250000.0
2009-04-15 07:51:00,3.21687,3.22163,3.21687,3.22069,8130000.0
2009-04-15 07:52:00,3.21992,3.22084,3.21763,3.21971,11500000.0
2009-04-15 07:53:00,3.21751,3.22129,3.21609,3.21735,14750000.0
2009-04-15 07:54:00,3.21966,3.22124,3.21795,3.21795,9750000.0
2009-04-15 07:55:00,3.21927,3.22128,3.21927,3.21955,8000000.0
2009-04-15 07:56:00,3.21948,3.22191,3.21846,3.21948,9010000.0
2009-04-15 07:57:00,3.22043,3.22149,3.21918,3.22067,7750000.0
2009-04-15 07:58:00,3.2211,3.2211,3.21682,3.21807,12500000.0
2009-04-15 07:59:00,3.21915,3.22178,3.21818,3.22178,9000000.0
2009-04-15 08:00:00,3.22048,3.22151,3.21892,3.21966,5750000.0
2009-04-15 08:01:00,3.22096,3.22289,3.21889,3.21963,12250000.0
2009-04-15 08:02:00,3.21759,3.22365,3.21759,3.22365,23500000.0
2009-04-15 08:03:00,3.22143,3.22386,3.21838,3.22341,9250000.0
2009-04-15 08:04:00,3.22037,3.22231,3.21886,3.22168,15000000.0
2009-04-15 08:05:00,3.22159,3.22159,3.21251,3.21251,6750000.0
2009-04-15 08:06:00,3.21032,3.21973,3.21032,3.21401,6750000.0
2009-04-15 08:07:00,3.2145,3.21765,3.2136,3.21765,7250000.0
2009-04-15 08:08:00,3.2118,3.21808,3.2118,3.21317,11500000.0
2009-04-15 08:09:00,3.21187,3.21836,3.20853,3.21836,11000000.0
2009-04-15 08:10:00,3.21469,3.2188,3.2138,3.21571,6250000.0
2009-04-15 08:11:00,3.21257,3.21938,3.21251,3.21845,10000000.0
2009-04-15 08:12:00,3.21096,3.21767,3.2082,3.2082,8000000.0
2009-04-15 08:13:00,3.20955,3.21319,3.20951,3.21319,6000000.0
2009-04-15 08:14:00,3.21405,3.21636,3.21106,3.21616,11750000.0
2009-04-15 08:15:00,3.21463,3.22006,3.21347,3.21723,10250000.0
2009-04-15 08:16:00,3.21892,3.21956,3.21576,3.21576,10750000.0
2009-04-15 08:17:00,3.21848,3.21974,3.21741,3.21741,11250000.0
2009-04-15 08:18:00,3.21464,3.21811,3.21425,3.21811,8750000.0
2009-04-15 08:19:00,3.21646,3.21743,3.21234,3.21373,9000000.0
2009-04-15 08:20:00,3.21168,3.21473,3.21168,3.21316,4880000.0
2009-04-15 08:21:00,3.2109,3.21616,3.2109,3.21616,9000000.0
2009-04-15 08:22:00,3.21361,3.2181,3.21361,3.21737,10750000.0
2009-04-15 08:23:00,3.21859,3.21859,3.21493,3.21588,7750000.0
2009-04-15 08:24:00,3.21569,3.21834,3.2139,3.21557,8250000.0
2009-04-15 08:25:00,3.22111,3.22111,3.21782,3.2188,13250000.0
2009-04-15 08:26:00,3.21932,3.2223,3.21685,3.221,10500000.0
2009-04-15 08:27:00,3.22082,3.22184,3.21872,3.22169,7500000.0
2009-04-15 08:28:00,3.22203,3.22377,3.21871,3.22053,11000000.0
2009-04-15 08:29:00,3.22072,3.22216,3.21959,3.22133,8750000.0
2009-04-15 08:30:00,3.22098,3.22436,3.21918,3.22261,20250000.0
2009-04-15 08:31:00,3.22501,3.22786,3.21921,3.22272,6250000.0
2009-04-15 08:32:00,3.22769,3.23228,3.22725,3.22725,10750000.0
2009-04-15 08:33:00,3.23079,3.23511,3.23079,3.23376,5500000.0
2009-04-15 08:34:00,3.23531,3.23855,3.2285,3.23249,9500000.0
2009-04-15 08:35:00,3.23231,3.23281,3.22431,3.23247,6000000.0
2009-04-15 08:36:00,3.23517,3.23517,3.23225,3.23397,10250000.0
2009-04-15 08:37:00,3.23185,3.23411,3.2315,3.23402,9250000.0
2009-04-15 08:38:00,3.23236,3.23833,3.22915,3.23654,10750000.0
2009-04-15 08:39:00,3.23274,3.23729,3.23166,3.23712,9380000.0
2009-04-15 08:40:00,3.2347,3.23991,3.2347,3.23971,10250000.0
2009-04-15 08:41:00,3.23826,3.24287,3.23686,3.23768,13750000.0
2009-04-15 08:42:00,3.23847,3.24084,3.23766,3.23766,11380000.0
2009-04-15 08:43:00,3.238,3.24131,3.23583,3.2379,17250000.0
2009-04-15 08:44:00,3.23743,3.24107,3.23459,3.23593,10880000.0
2009-04-15 08:45:00,3.23876,3.23944,3.23574,3.23574,8000000.0
2009-04-15 08:46:00,3.23946,3.23946,3.23591,3.23591,7750000.0
2009-04-15 08:47:00,3.24071,3.2416,3.23746,3.2401,12000000.0
2009-04-15 08:48:00,3.24113,3.24402,3.24113,3.24304,13500000.0
2009-04-15 08:49:00,3.24312,3.24423,3.24183,3.24263,7750000.0
2009-04-15 08:50:00,3.24261,3.24383,3.24244,3.24294,8750000.0
2009-04-15 08:51:00,3.24317,3.24567,3.24209,3.24209,8630000.0
2009-04-15 08:52:00,3.23794,3.24369,3.23794,3.24206,8130000.0
2009-04-15 08:53:00,3.24265,3.24448,3.23809,3.23809,11250000.0
2009-04-15 08:54:00,3.24273,3.24388,3.24078,3.24088,6750000.0
2009-04-15 08:55:00,3.24049,3.2422,3.23808,3.2391,10000000.0
2009-04-15 08:56:00,3.23926,3.23926,3.23194,3.23194,11250000.0
2009-04-15 08:57:00,3.23261,3.23811,3.22773,3.2349,11000000.0
2009-04-15 08:58:00,3.23319,3.23353,3.22798,3.23068,9750000.0
2009-04-15 08:59:00,3.22919,3.23183,3.22693,3.23183,11500000.0
2009-04-15 09:00:00,3.23441,3.23471,3.22819,3.22962,5500000.0
2009-04-15 09:01:00,3.23366,3.23492,3.22963,3.2301,11500000.0
2009-04-15 09:02:00,3.22878,3.23191,3.22867,3.23047,7750000.0
2009-04-15 09:03:00,3.23115,3.2332,3.22859,3.23053,14250000.0
2009-04-15 09:04:00,3.23009,3.23225,3.22876,3.23061,6000000.0
2009-04-15 09:05:00,3.22816,3.23192,3.22816,3.23192,13500000.0
2009-04-15 09:06:00,3.22964,3.23272,3.22736,3.23041,10500000.0
2009-04-15 09:07:00,3.23125,3.23337,3.23024,3.23337,5250000.0
2009-04-15 09:08:00,3.22845,3.23479,3.22845,3.23275,10880000.0
2009-04-15 09:09:00,3.23602,3.23754,3.23426,3.23754,6750000.0
2009-04-15 09:10:00,3.23681,3.23825,3.23413,3.23434,6250000.0
2009-04-15 09:11:00,3.23404,3.23797,3.23404,3.23742,10500000.0
2009-04-15 09:12:00,3.23654,3.23994,3.23415,3.23908,7500000.0
2009-04-15 09:13:00,3.2397,3.2397,3.23328,3.23741,9750000.0
2009-04-15 09:14:00,3.23374,3.23764,3.22993,3.23663,7000000.0
2009-04-15 09:15:00,3.23491,3.23761,3.23277,3.23477,13500000.0
2009-04-15 09:16:00,3.23793,3.23897,3.23412,3.23535,10750000.0
2009-04-15 09:17:00,3.23684,3.23708,3.23273,3.23617,8130000.0
2009-04-15 09:18:00,3.23758,3.23758,3.23166,3.23273,9250000.0
2009-04-15 09:19:00,3.23295,3.23295,3.22849,3.23093,5250000.0
2009-04-15 09:20:00,3.23123,3.23247,3.22737,3.22969,8000000.0
2009-04-15 09:21:00,3.23329,3.235,3.22659,3.22875,14250000.0
2009-04-15 09:22:00,3.23097,3.23504,3.2272,3.23245,7500000.0
2009-04-15 09:23:00,3.23342,3.23342,3.22745,3.23,10500000.0
2009-04-15 09:24:00,3.22938,3.23219,3.226,3.23219,5500000.0
2009-04-15 09:25:00,3.22859,3.23465,3.22792,3.23465,14250000.0
2009-04-15 09:26:00,3.23239,3.2356,3.23239,3.23322,9880000.0
2009-04-15 09:27:00,3.23764,3.24215,3.23313,3.24134,9500000.0
2009-04-15 09:28:00,3.2345,3.24157,3.2345,3.23562,10630000.0
2009-04-15 09:29:00,3.23373,3.23844,3.23275,3.23476,17750000.0
2009-04-15 09:30:00,3.23793,3.23897,3.2338,3.2338,8000000.0
2009-04-15 09:31:00,3.23387,3.23604,3.23101,3.23604,8250000.0
2009-04-15 09:32:00,3.23434,3.2359,3.23042,3.2348,6250000.0
2009-04-15 09:33:00,3.23578,3.23642,3.23246,3.23315,5750000.0
2009-04-15 09:34:00,3.23463,3.23587,3.23181,3.23181,8000000.0
2009-04-15 09:35:00,3.2349,3.2374,3.2305,3.23292,12750000.0
2009-04-15 09:36:00,3.23608,3.23608,3.23179,3.23554,10250000.0
2009-04-15 09:37:00,3.23293,3.23345,3.2281,3.23041,9880000.0
2009-04-15 09:38:00,3.23094,3.23451,3.23033,3.2341,5750000.0
2009-04-15 09:39:00,3.2326,3.23396,3.23023,3.23112,8250000.0
2009-04-15 09:40:00,3.23036,3.2311,3.22685,3.2311,5500000.0
2009-04-15 09:41:00,3.22671,3.23174,3.22671,3.22938,11500000.0
2009-04-15 09:42:00,3.23003,3.23198,3.22679,3.23082,18130000.0
2009-04-15 09:43:00,3.22876,3.22982,3.22541,3.22771,9000000.0
2009-04-15 09:44:00,3.22625,3.2293,3.22625,3.2293,11000000.0
2009-04-15 09:45:00,3.22928,3.22928,3.2245,3.22854,10250000.0
2009-04-15 09:46:00,3.22572,3.22899,3.22556,3.22899,5750000.0
2009-04-15 09:47:00,3.22523,3.22965,3.22523,3.22681,7750000.0
2009-04-15 09:48:00,3.23102,3.23102,3.22445,3.22865,7250000.0
2009-04-15 09:49:00,3.22999,3.23042,3.22791,3.22917,5500000.0
2009-04-15 09:50:00,3.22704,3.22902,3.22502,3.22876,9380000.0
2009-04-15 09:51:00,3.22703,3.2296,3.22474,3.2296,8250000.0
2009-04-15 09:52:00,3.22942,3.23441,3.22873,3.232,13000000.0
2009-04-15 09:53:00,3.23061,3.23349,3.22767,3.23349,9250000.0
2009-04-15 09:54:00,3.23114,3.23419,3.22957,3.2341,9750000.0
2009-04-15 09:55:00,3.23053,3.23486,3.23023,3.23486,5500000.0
2009-04-15 09:56:00,3.23689,3.23689,3.23238,3.23551,5250000.0
2009-04-15 09:57:00,3.23715,3.23754,3.2347,3.2372,11250000.0
2009-04-15 09:58:00,3.23408,3.23609,3.23175,3.23538,10250000.0
2009-04-15 09:59:00,3.2341,3.23488,3.22869,3.23488,17000000.0
2009-04-15 10:00:00,3.23393,3.23473,3.23087,3.23453,5250000.0
2009-04-15 10:01:00,3.23195,3.23377,3.22929,3.23209,6380000.0
2009-04-15 10:02:00,3.23042,3.23406,3.22796,3.22875,8000000.0
2009-04-15 10:03:00,3.2344,3.23466,3.23043,3.23275,14000000.0
2009-04-15 10:04:00,3.22888,3.23551,3.22888,3.23484,5250000.0
2009-04-15 10:05:00,3.2347,3.2347,3.23023,3.23195,8500000.0
2009-04-15 10:06:00,3.23093,3.2322,3.22723,3.23188,12750000.0
2009-04-15 10:07:00,3.23229,3.23229,3.23008,3.23139,5750000.0
2009-04-15 10:08:00,3.23072,3.23357,3.22948,3.23138,13750000.0
2009-04-15 10:09:00,3.22723,3.23373,3.22723,3.23193,7250000.0
2009-04-15 10:10:00,3.23046,3.23335,3.22857,3.22977,10250000.0
2009-04-15 10:11:00,3.23074,3.23387,3.22956,3.23353,8500000.0
2009-04-15 10:12:00,3.23098,3.23331,3.22745,3.23109,6250000.0
2009-04-15 10:13:00,3.23065,3.23421,3.22792,3.23421,14250000.0
2009-04-15 10:14:00,3.23146,3.23218,3.2298,3.23022,6500000.0
2009-04-15 10:15:00,3.23199,3.23351,3.23111,3.23351,8250000.0
2009-04-15 10:16:00,3.23201,3.23417,3.23172,3.23417,5500000.0
2009-04-15 10:17:00,3.23487,3.23582,3.23176,3.23503,11250000.0
2009-04-15 10:18:00,3.23539,3.23558,3.23235,3.23478,10250000.0
2009-04-15 10:19:00,3.23605,3.23624,3.23186,3.23377,8250000.0
2009-04-15 10:20:00,3.23572,3.23685,3.23432,3.23459,6750000.0
2009-04-15 10:21:00,3.23767,3.23767,3.23156,3.23462,8380000.0
2009-04-15 10:22:00,3.2332,3.23661,3.2323,3.23661,10500000.0
2009-04-15 10:23:00,3.23538,3.23872,3.23373,3.2367,8500000.0
2009-04-15 10:24:00,3.23651,3.23977,3.23609,3.23609,10750000.0
2009-04-15 10:25:00,3.23461,3.23897,3.23461,3.23897,8500000.0
2009-04-15 10:26:00,3.23779,3.23878,3.23615,3.23803,9000000.0
2009-04-15 10:27:00,3.23133,3.23676,3.23133,3.23526,7000000.0
2009-04-15 10:28:00,3.23573,3.23611,3.23407,3.23602,5250000.0
2009-04-15 10:29:00,3.23474,3.23658,3.23387,3.23597,7250000.0
2009-04-15 10:30:00,3.23541,3.23565,3.23252,3.23553,7000000.0
2009-04-15 10:31:00,3.23434,3.23471,3.23145,3.23167,7380000.0
2009-04-15 10:32:00,3.22963,3.23403,3.2278,3.22989,10500000.0
2009-04-15 10:33:00,3.23195,3.23195,3.22865,3.22937,6000000.0
2009-04-15 10:34:00,3.23109,3.23109,3.22641,3.22847,9000000.0
2009-04-15 10:35:00,3.2312,3.23139,3.22659,3.22659,5500000.0
2009-04-15 10:36:00,3.22765,3.23046,3.2274,3.22994,15250000.0
2009-04-15 10:37:00,3.22922,3.2307,3.22722,3.2307,12250000.0
2009-04-15 10:38:00,3.22989,3.22989,3.22054,3.22413,8750000.0
2009-04-15 10:39:00,3.22395,3.22706,3.22143,3.22366,8750000.0
2009-04-15 10:40:00,3.22243,3.22433,3.2184,3.22124,8250000.0
2009-04-15 10:41:00,3.21946,3.22324,3.21796,3.22324,10130000.0
2009-04-15 10:42:00,3.22183,3.22264,3.21735,3.21735,9500000.0
2009-04-15 10:43:00,3.22097,3.22174,3.21616,3.21863,7500000.0
2009-04-15 10:44:00,3.21763,3.22009,3.21431,3.21459,15000000.0
2009-04-15 10:45:00,3.21164,3.21729,3.21039,3.21493,6000000.0
2009-04-15 10:46:00,3.21439,3.21439,3.20495,3.20785,10500000.0
2009-04-15 10:47:00,3.20467,3.20903,3.19976,3.20182,5500000.0
2009-04-15 10:48:00,3.20155,3.20503,3.20063,3.20431,7750000.0
2009-04-15 10:49:00,3.20275,3.20661,3.19994,3.19994,8250000.0
2009-04-15 10:50:00,3.20503,3.20503,3.19482,3.19783,10130000.0
2009-04-15 10:51:00,3.19712,3.20045,3.19069,3.19069,8750000.0
2009-04-15 10:52:00,3.19183,3.19761,3.19183,3.19612,13250000.0
2009-04-15 10:53:00,3.19725,3.19725,3.19296,3.19434,12250000.0
2009-04-15 10:54:00,3.19446,3.19506,3.19038,3.19211,9750000.0
2009-04-15 10:55:00,3.1957,3.1957,3.18777,3.19062,6250000.0
2009-04-15 10:56:00,3.18948,3.19307,3.1879,3.1893,8880000.0
2009-04-15 10:57:00,3.18616,3.19053,3.18616,3.18949,7000000.0
2009-04-15 10:58:00,3.18803,3.19068,3.18228,3.18931,7250000.0
2009-04-15 10:59:00,3.18938,3.19088,3.18707,3.18958,8250000.0
2009-04-15 11:00:00,3.18957,3.192,3.18596,3.19175,9750000.0
2009-04-15 11:01:00,3.18957,3.19198,3.1862,3.18642,11000000.0
2009-04-15 11:02:00,3.1915,3.1915,3.18615,3.18615,8500000.0
2009-04-15 11:03:00,3.18827,3.19053,3.18559,3.18953,7000000.0
2009-04-15 11:04:00,3.1855,3.1886,3.1855,3.1886,6500000.0
2009-04-15 11:05:00,3.18449,3.18711,3.18073,3.18353,8500000.0
2009-04-15 11:06:00,3.18208,3.18719,3.18196,3.18632,6000000.0
2009-04-15 11:07:00,3.18584,3.18644,3.18184,3.18184,8750000.0
2009-04-15 11:08:00,3.18251,3.18324,3.18097,3.18284,5500000.0
2009-04-15 11:09:00,3.1849,3.18602,3.17981,3.18602,9500000.0
2009-04-15 11:10:00,3.18756,3.18762,3.18354,3.18762,7250000.0
2009-04-15 11:11:00,3.1867,3.1914,3.18621,3.18926,6500000.0
2009-04-15 11:12:00,3.19002,3.19119,3.18799,3.18895,5500000.0
2009-04-15 11:13:00,3.19043,3.19389,3.18885,3.18885,9630000.0
2009-04-15 11:14:00,3.19257,3.19424,3.19082,3.19396,9750000.0
2009-04-15 11:15:00,3.19255,3.19335,3.1883,3.1883,7000000.0
2009-04-15 11:16:00,3.19345,3.1939,3.19109,3.19109,8000000.0
2009-04-15 11:17:00,3.1959,3.1964,3.18969,3.19362,8250000.0
2009-04-15 11:18:00,3.19696,3.19797,3.18951,3.19557,8750000.0
2009-04-15 11:19:00,3.19557,3.19851,3.19049,3.19807,7250000.0
2009-04-15 11:20:00,3.19703,3.19703,3.19289,3.19289,6750000.0
2009-04-15 11:21:00,3.19348,3.19604,3.19112,3.19479,13000000.0
2009-04-15 11:22:00,3.19349,3.19369,3.1885,3.1885,8750000.0
2009-04-15 11:23:00,3.1933,3.19506,3.18886,3.19168,10750000.0
2009-04-15 11:24:00,3.19175,3.19364,3.18861,3.19051,8500000.0
2009-04-15 11:25:00,3.19151,3.19373,3.19016,3.19016,13250000.0
2009-04-15 11:26:00,3.19264,3.19307,3.18875,3.19151,10380000.0
2009-04-15 11:27:00,3.18838,3.19225,3.18838,3.19151,9250000.0
2009-04-15 11:28:00,3.19229,3.19696,3.18822,3.19682,7500000.0
2009-04-15 11:29:00,3.19275,3.19523,3.18976,3.19376,5500000.0
2009-04-15 11:30:00,3.19163,3.19514,3.19012,3.19215,6000000.0
2009-04-15 11:31:00,3.193,3.19782,3.19276,3.19628,8250000.0
2009-04-15 11:32:00,3.19412,3.19981,3.19263,3.19776,11250000.0
2009-04-15 11:33:00,3.19964,3.19972,3.19429,3.19541,9250000.0
2009-04-15 11:34:00,3.19572,3.19841,3.19331,3.19489,7250000.0
2009-04-15 11:35:00,3.19633,3.19664,3.19058,3.19505,10380000.0
2009-04-15 11:36:00,3.19744,3.19805,3.19357,3.19357,6750000.0
2009-04-15 11:37:00,3.1941,3.19572,3.191,3.19572,8250000.0
2009-04-15 11:38:00,3.19269,3.19606,3.19087,3.19606,6000000.0
2009-04-15 11:39:00,3.19396,3.19547,3.1891,3.19383,9130000.0
2009-04-15 11:40:00,3.19171,3.19584,3.19171,3.19461,14500000.0
2009-04-15 11:41:00,3.19367,3.19551,3.19188,3.19241,8880000.0
2009-04-15 11:42:00,3.19172,3.19579,3.19172,3.19499,6500000.0
2009-04-15 11:43:00,3.19309,3.19613,3.19083,3.19558,8500000.0
2009-04-15 11:44:00,3.19368,3.19634,3.19256,3.19256,7750000.0
2009-04-15 11:45:00,3.19718,3.19728,3.19334,3.19728,7630000.0
2009-04-15 11:46:00,3.19507,3.19745,3.19378,3.1964,8000000.0
2009-04-15 11:47:00,3.19401,3.19804,3.19262,3.19411,11000000.0
2009-04-15 11:48:00,3.19615,3.19776,3.19408,3.19433,14500000.0
2009-04-15 11:49:00,3.19699,3.19893,3.19241,3.19614,11750000.0
2009-04-15 11:50:00,3.19553,3.19886,3.19543,3.19543,7250000.0
2009-04-15 11:51:00,3.19569,3.19582,3.19339,3.19501,7750000.0
2009-04-15 11:52:00,3.19832,3.19832,3.19618,3.19816,7500000.0
2009-04-15 11:53:00,3.19752,3.19927,3.19663,3.19904,5500000.0
2009-04-15 11:54:00,3.1975,3.20106,3.19482,3.19847,11750000.0
2009-04-15 11:55:00,3.19971,3.20044,3.19729,3.19734,7500000.0
2009-04-15 11:56:00,3.19981,3.20219,3.19926,3.2012,6250000.0
2009-04-15 11:57:00,3.19785,3.20183,3.1967,3.19891,11880000.0
2009-04-15 11:58:00,3.19287,3.19983,3.19287,3.19839,11500000.0
2009-04-15 11:59:00,3.19769,3.19904,3.19584,3.19904,11250000.0
2009-04-15 12:00:00,3.19922,3.19988,3.19569,3.19932,10500000.0
2009-04-15 12:01:00,3.19581,3.20062,3.19581,3.19851,11630000.0
2009-04-15 12:02:00,3.19922,3.20141,3.19724,3.19947,11750000.0
2009-04-15 12:03:00,3.20093,3.20124,3.19689,3.19689,6000000.0
2009-04-15 12:04:00,3.19976,3.20073,3.19616,3.19939,6500000.0
2009-04-15 12:05:00,3.19929,3.20166,3.19366,3.20059,10500000.0
2009-04-15 12:06:00,3.1979,3.20093,3.1979,3.20074,7500000.0
2009-04-15 12:07:00,3.20039,3.20136,3.19783,3.19814,7000000.0
2009-04-15 12:08:00,3.20058,3.20201,3.19765,3.20201,7010000.0
2009-04-15 12:09:00,3.20194,3.20194,3.19682,3.20139,12000000.0
2009-04-15 12:10:00,3.20305,3.20387,3.1962,3.20332,11750000.0
2009-04-15 12:11:00,3.20268,3.20404,3.19967,3.20128,8250000.0
2009-04-15 12:12:00,3.20119,3.20275,3.19965,3.20057,13250000.0
2009-04-15 12:13:00,3.20155,3.20417,3.19788,3.20417,10500000.0
2009-04-15 12:14:00,3.2033,3.20419,3.19791,3.20074,10750000.0
2009-04-15 12:15:00,3.19957,3.20255,3.19918,3.20251,9000000.0
2009-04-15 12:16:00,3.19986,3.20156,3.19646,3.20071,5500000.0
2009-04-15 12:17:00,3.202,3.20408,3.2003,3.20256,5250000.0
2009-04-15 12:18:00,3.1959,3.20387,3.1959,3.20031,6250000.0
2009-04-15 12:19:00,3.20387,3.20387,3.19684,3.20295,8000000.0
2009-04-15 12:20:00,3.20126,3.20352,3.19689,3.20352,7250000.0
2009-04-15 12:21:00,3.20313,3.20341,3.19751,3.19751,10750000.0
2009-04-15 12:22:00,3.20347,3.20347,3.20046,3.20072,6000000.0
2009-04-15 12:23:00,3.20199,3.20534,3.19902,3.20265,12250000.0
2009-04-15 12:24:00,3.20099,3.20379,3.19869,3.20285,15500000.0
2009-04-15 12:25:00,3.20326,3.20391,3.19974,3.20391,7750000.0
2009-04-15 12:26:00,3.2015,3.20429,3.19729,3.20354,18750000.0
2009-04-15 12:27:00,3.20402,3.20402,3.1976,3.20158,11000000.0
2009-04-15 12:28:00,3.20235,3.20287,3.19904,3.19904,8630000.0
2009-04-15 12:29:00,3.20157,3.20256,3.19941,3.19941,6250000.0
2009-04-15 12:30:00,3.20165,3.20293,3.19882,3.19931,5750000.0
2009-04-15 12:31:00,3.19966,3.20249,3.19821,3.20249,5630000.0
2009-04-15 12:32:00,3.19942,3.20011,3.19748,3.19748,8500000.0
2009-04-15 12:33:00,3.20035,3.20085,3.19607,3.19989,18250000.0
2009-04-15 12:34:00,3.1996,3.20102,3.19707,3.19889,7630000.0
2009-04-15 12:35:00,3.19746,3.20003,3.19508,3.19769,9750000.0
2009-04-15 12:36:00,3.20116,3.20116,3.19705,3.1977,6000000.0
2009-04-15 12:37:00,3.19673,3.20013,3.1943,3.20005,14250000.0
2009-04-15 12:38:00,3.19718,3.19961,3.19098,3.19638,11250000.0
2009-04-15 12:39:00,3.19712,3.1982,3.19557,3.1982,6250000.0
2009-04-15 12:40:00,3.19444,3.19666,3.19416,3.19586,7250000.0
2009-04-15 12:41:00,3.19085,3.19739,3.19085,3.19739,7500000.0
2009-04-15 12:42:00,3.19529,3.19723,3.19134,3.19654,15750000.0
2009-04-15 12:43:00,3.20046,3.20217,3.19934,3.20154,7380000.0
2009-04-15 12:44:00,3.19827,3.20231,3.19636,3.19843,12250000.0
2009-04-15 12:45:00,3.19435,3.20062,3.19435,3.19978,5500000.0
2009-04-15 12:46:00,3.19915,3.20141,3.19745,3.19802,11750000.0
2009-04-15 12:47:00,3.20112,3.20244,3.19833,3.20244,9250000.0
2009-04-15 12:48:00,3.20239,3.20277,3.19984,3.20022,11750000.0
2009-04-15 12:49:00,3.20219,3.20234,3.19856,3.2017,7000000.0
2009-04-15 12:50:00,3.19946,3.20132,3.19677,3.20037,13000000.0
2009-04-15 12:51:00,3.20003,3.2018,3.19798,3.2018,11500000.0
2009-04-15 12:52:00,3.19807,3.20096,3.1961,3.1961,5500000.0
2009-04-15 12:53:00,3.20271,3.20287,3.20086,3.20287,8250000.0
2009-04-15 12:54:00,3.20262,3.2048,3.20052,3.20252,7750000.0
2009-04-15 12:55:00,3.20078,3.20458,3.19863,3.20186,11500000.0
2009-04-15 12:56:00,3.20059,3.20663,3.19975,3.20109,14130000.0
2009-04-15 12:57:00,3.2036,3.20845,3.20014,3.20845,8630000.0
2009-04-15 12:58:00,3.20454,3.2085,3.20146,3.2085,10750000.0
2009-04-15 12:59:00,3.20608,3.209,3.20518,3.20627,11750000.0
2009-04-15 13:00:00,3.20783,3.20846,3.20491,3.20846,8250000.0
2009-04-15 13:01:00,3.20606,3.20825,3.20465,3.20465,8000000.0
2009-04-15 13:02:00,3.20889,3.21128,3.20593,3.20824,6750000.0
2009-04-15 13:03:00,3.21266,3.21338,3.20795,3.21338,9250000.0
2009-04-15 13:04:00,3.21481,3.21933,3.2112,3.21856,10500000.0
2009-04-15 13:05:00,3.21681,3.2215,3.2131,3.2186,16380000.0
2009-04-15 13:06:00,3.21453,3.21764,3.21381,3.21458,10250000.0
2009-04-15 13:07:00,3.21228,3.21684,3.20894,3.21435,9750000.0
2009-04-15 13:08:00,3.21738,3.21788,3.21272,3.21745,7750000.0
2009-04-15 13:09:00,3.21676,3.21791,3.21423,3.21591,7000000.0
2009-04-15 13:10:00,3.21602,3.21723,3.21102,3.21338,6250000.0
2009-04-15 13:11:00,3.21442,3.218,3.21442,3.21703,9750000.0
2009-04-15 13:12:00,3.2188,3.2188,3.21412,3.21569,8250000.0
2009-04-15 13:13:00,3.21835,3.22036,3.21248,3.21767,18500000.0
2009-04-15 13:14:00,3.21974,3.22135,3.21554,3.21932,10500000.0
2009-04-15 13:15:00,3.2194,3.22084,3.21344,3.21344,7880000.0
2009-04-15 13:16:00,3.21862,3.22166,3.21382,3.2191,9250000.0
2009-04-15 13:17:00,3.22015,3.22247,3.2187,3.22247,6250000.0
2009-04-15 13:18:00,3.22331,3.22343,3.22026,3.22057,6000000.0
2009-04-15 13:19:00,3.22116,3.22598,3.21981,3.22598,9500000.0
2009-04-15 13:20:00,3.22322,3.22561,3.22263,3.22462,6250000.0
2009-04-15 13:21:00,3.22479,3.22479,3.21843,3.22432,9000000.0
2009-04-15 13:22:00,3.22498,3.22572,3.2221,3.2221,8500000.0
2009-04-15 13:23:00,3.22273,3.22491,3.219,3.22443,14000000.0
2009-04-15 13:24:00,3.22409,3.22602,3.22099,3.2247,11500000.0
2009-04-15 13:25:00,3.22533,3.22754,3.22493,3.22493,10380000.0
2009-04-15 13:26:00,3.22559,3.22776,3.2232,3.22776,7750000.0
2009-04-15 13:27:00,3.22958,3.23281,3.22625,3.23281,15880000.0
2009-04-15 13:28:00,3.23002,3.23444,3.2287,3.23322,12000000.0
2009-04-15 13:29:00,3.2287,3.23647,3.2287,3.23647,5500000.0
2009-04-15 13:30:00,3.23593,3.23622,3.23077,3.23495,11630000.0
2009-04-15 13:31:00,3.23088,3.23481,3.23019,3.23193,11250000.0
2009-04-15 13:32:00,3.23342,3.23532,3.23251,3.23532,7000000.0
2009-04-15 13:33:00,3.2332,3.23454,3.22949,3.23362,8000000.0
2009-04-15 13:34:00,3.23406,3.23572,3.23104,3.23572,7000000.0
2009-04-15 13:35:00,3.23662,3.23748,3.2302,3.23406,9750000.0
2009-04-15 13:36:00,3.23722,3.23784,3.23231,3.23764,10380000.0
2009-04-15 13:37:00,3.23629,3.23739,3.23409,3.23409,7250000.0
2009-04-15 13:38:00,3.23704,3.23811,3.2337,3.2358,7250000.0
2009-04-15 13:39:00,3.23878,3.23878,3.23109,3.23109,7250000.0
2009-04-15 13:40:00,3.23268,3.23912,3.23268,3.2359,5250000.0
2009-04-15 13:41:00,3.2413,3.2418,3.23656,3.24143,10750000.0
2009-04-15 13:42:00,3.23847,3.24194,3.23825,3.24194,7250000.0
2009-04-15 13:43:00,3.23872,3.24336,3.23872,3.24249,7000000.0
2009-04-15 13:44:00,3.24165,3.2459,3.23845,3.2459,11250000.0
2009-04-15 13:45:00,3.24476,3.25091,3.24214,3.24259,13250000.0
2009-04-15 13:46:00,3.24987,3.25066,3.24386,3.24613,8250000.0
2009-04-15 13:47:00,3.24651,3.25241,3.24651,3.24844,10500000.0
2009-04-15 13:48:00,3.2524,3.25436,3.24725,3.25431,15130000.0
2009-04-15 13:49:00,3.25264,3.25388,3.24994,3.25303,8500000.0
2009-04-15 13:50:00,3.2512,3.25379,3.25016,3.25379,7250000.0
2009-04-15 13:51:00,3.25516,3.25516,3.24929,3.25234,9000000.0
2009-04-15 13:52:00,3.24744,3.25152,3.24744,3.25034,15000000.0
2009-04-15 13:53:00,3.24786,3.24924,3.24553,3.24644,9250000.0
2009-04-15 13:54:00,3.24936,3.24936,3.24685,3.24685,5880000.0
2009-04-15 13:55:00,3.24755,3.24931,3.24426,3.24803,8750000.0
2009-04-15 13:56:00,3.2489,3.25017,3.2427,3.24495,9750000.0
2009-04-15 13:57:00,3.24741,3.24741,3.24316,3.24335,10750000.0
2009-04-15 13:58:00,3.24257,3.24714,3.24257,3.24355,7250000.0
2009-04-15 13:59:00,3.2483,3.24849,3.24448,3.24448,6250000.0
2009-04-15 14:00:00,3.24329,3.24925,3.24329,3.2491,12250000.0
2009-04-15 14:01:00,3.24457,3.25156,3.24457,3.25156,12000000.0
2009-04-15 14:02:00,3.24851,3.25147,3.24834,3.25083,10500000.0
2009-04-15 14:03:00,3.24997,3.24997,3.24557,3.24623,6750000.0
2009-04-15 14:04:00,3.24903,3.25171,3.24349,3.25171,5500000.0
2009-04-15 14:05:00,3.24912,3.25084,3.24731,3.25056,8130000.0
2009-04-15 14:06:00,3.24868,3.24962,3.24481,3.24697,10750000.0
2009-04-15 14:07:00,3.24977,3.25104,3.2456,3.24989,7750000.0
2009-04-15 14:08:00,3.25013,3.253,3.24879,3.25167,10000000.0
2009-04-15 14:09:00,3.25156,3.25156,3.24796,3.24796,7750000.0
2009-04-15 14:10:00,3.2525,3.2573,3.24782,3.25246,11250000.0
2009-04-15 14:11:00,3.25639,3.2596,3.25236,3.2596,7750000.0
2009-04-15 14:12:00,3.25849,3.26086,3.25493,3.26086,8000000.0
2009-04-15 14:13:00,3.26002,3.26195,3.25764,3.26179,12250000.0
2009-04-15 14:14:00,3.26071,3.26133,3.25718,3.26074,6500000.0
2009-04-15 14:15:00,3.25658,3.26123,3.25538,3.25959,9380000.0
2009-04-15 14:16:00,3.25685,3.2583,3.25372,3.25675,11250000.0
2009-04-15 14:17:00,3.2561,3.25651,3.25282,3.25609,9500000.0
2009-04-15 14:18:00,3.25571,3.25611,3.25182,3.25465,6500000.0
2009-04-15 14:19:00,3.25261,3.25546,3.24893,3.25138,15500000.0
2009-04-15 14:20:00,3.24283,3.24949,3.24283,3.24921,6250000.0
2009-04-15 14:21:00,3.24904,3.24904,3.24459,3.24623,13500000.0
2009-04-15 14:22:00,3.24294,3.24825,3.24294,3.24569,6000000.0
2009-04-15 14:23:00,3.24905,3.25163,3.24842,3.24979,9250000.0
2009-04-15 14:24:00,3.24936,3.2494,3.24335,3.24397,17000000.0
2009-04-15 14:25:00,3.2472,3.24766,3.24418,3.24418,8000000.0
2009-04-15 14:26:00,3.24644,3.24803,3.24084,3.2478,14500000.0
2009-04-15 14:27:00,3.24826,3.2483,3.24576,3.24787,6500000.0
2009-04-15 14:28:00,3.24574,3.24853,3.24243,3.24243,6500000.0
2009-04-15 14:29:00,3.24446,3.24737,3.24273,3.24365,6000000.0
2009-04-15 14:30:00,3.24168,3.24682,3.24168,3.24616,9250000.0
2009-04-15 14:31:00,3.24431,3.24881,3.24431,3.24653,7500000.0
2009-04-15 14:32:00,3.24749,3.25039,3.24483,3.24987,8250000.0
2009-04-15 14:33:00,3.24936,3.25103,3.24823,3.24913,7380000.0
2009-04-15 14:34:00,3.25132,3.25209,3.24719,3.25056,14500000.0
2009-04-15 14:35:00,3.24819,3.25017,3.24553,3.2472,14630000.0
2009-04-15 14:36:00,3.24701,3.2513,3.24701,3.25113,11500000.0
2009-04-15 14:37:00,3.24953,3.25186,3.24714,3.24848,10750000.0
2009-04-15 14:38:00,3.25156,3.25156,3.2486,3.24869,6750000.0
2009-04-15 14:39:00,3.24665,3.24981,3.24324,3.24324,9000000.0
2009-04-15 14:40:00,3.24828,3.24828,3.24409,3.24409,9500000.0
2009-04-15 14:41:00,3.24634,3.24634,3.24277,3.24301,6000000.0
2009-04-15 14:42:00,3.24176,3.2437,3.24017,3.24017,15000000.0
2009-04-15 14:43:00,3.24389,3.24437,3.23915,3.23951,7500000.0
2009-04-15 14:44:00,3.23955,3.24283,3.23955,3.24105,8250000.0
2009-04-15 14:45:00,3.24012,3.24203,3.23589,3.23794,6250000.0
2009-04-15 14:46:00,3.23955,3.24258,3.23798,3.23798,8510000.0
2009-04-15 14:47:00,3.24213,3.2422,3.23975,3.2422,8750000.0
2009-04-15 14:48:00,3.24222,3.24222,3.23635,3.2385,11000000.0
2009-04-15 14:49:00,3.24146,3.24182,3.23692,3.23921,9500000.0
2009-04-15 14:50:00,3.24161,3.24366,3.23846,3.24003,10000000.0
2009-04-15 14:51:00,3.243,3.24344,3.24132,3.24344,7000000.0
2009-04-15 14:52:00,3.24136,3.24335,3.23762,3.23866,14500000.0
2009-04-15 14:53:00,3.23793,3.24569,3.23793,3.24052,6880000.0
2009-04-15 14:54:00,3.24473,3.24604,3.24149,3.24251,8630000.0
2009-04-15 14:55:00,3.24451,3.24588,3.24211,3.24378,7250000.0
2009-04-15 14:56:00,3.24347,3.2457,3.2406,3.2406,10250000.0
2009-04-15 14:57:00,3.24619,3.24644,3.24039,3.24493,10500000.0
2009-04-15 14:58:00,3.24436,3.24601,3.23973,3.2432,7880000.0
2009-04-15 14:59:00,3.24617,3.24617,3.24058,3.24498,10130000.0
2009-04-15 15:00:00,3.2417,3.24569,3.2417,3.24283,16250000.0
2009-04-15 15:01:00,3.24674,3.24674,3.24123,3.24501,6000000.0
2009-04-15 15:02:00,3.24373,3.2456,3.24057,3.24212,9000000.0
2009-04-15 15:03:00,3.24412,3.24754,3.24223,3.244,12250000.0
2009-04-15 15:04:00,3.24319,3.24558,3.2415,3.24205,10500000.0
2009-04-15 15:05:00,3.24779,3.2482,3.24423,3.24774,11000000.0
2009-04-15 15:06:00,3.24772,3.24791,3.24524,3.24524,10500000.0
2009-04-15 15:07:00,3.24229,3.24821,3.24218,3.24603,11500000.0
2009-04-15 15:08:00,3.24749,3.24975,3.24227,3.24975,7750000.0
2009-04-15 15:09:00,3.24732,3.25024,3.24615,3.24876,11250000.0
2009-04-15 15:10:00,3.24851,3.24858,3.24584,3.24858,8000000.0
2009-04-15 15:11:00,3.24604,3.24872,3.24392,3.24545,8000000.0
2009-04-15 15:12:00,3.24746,3.24756,3.24525,3.24659,5250000.0
2009-04-15 15:13:00,3.24594,3.24679,3.24466,3.24502,5500000.0
2009-04-15 15:14:00,3.24516,3.24593,3.24357,3.24593,14380000.0
2009-04-15 15:15:00,3.24294,3.24856,3.24226,3.24845,9880000.0
2009-04-15 15:16:00,3.24549,3.24872,3.2448,3.24872,15000000.0
2009-04-15 15:17:00,3.25022,3.25022,3.24625,3.24625,6500000.0
2009-04-15 15:18:00,3.24347,3.25037,3.24347,3.24998,11000000.0
2009-04-15 15:19:00,3.24829,3.24862,3.24455,3.24455,8500000.0
2009-04-15 15:20:00,3.2486,3.2486,3.24594,3.24594,13000000.0
2009-04-15 15:21:00,3.24554,3.25076,3.24535,3.25076,6500000.0
2009-04-15 15:22:00,3.24857,3.25241,3.2462,3.25167,11630000.0
2009-04-15 15:23:00,3.24938,3.25177,3.24653,3.25158,9250000.0
2009-04-15 15:24:00,3.25035,3.25137,3.2476,3.25076,8500000.0
2009-04-15 15:25:00,3.2523,3.25322,3.24906,3.2517,9000000.0
2009-04-15 15:26:00,3.25291,3.25344,3.24988,3.25307,9000000.0
2009-04-15 15:27:00,3.25166,3.25586,3.24877,3.25525,6250000.0
2009-04-15 15:28:00,3.25741,3.25741,3.25221,3.25221,6750000.0
2009-04-15 15:29:00,3.25201,3.25567,3.25175,3.25389,8750000.0
2009-04-15 15:30:00,3.25248,3.25805,3.25248,3.25805,11500000.0
2009-04-15 15:31:00,3.25481,3.25887,3.2527,3.25662,8750000.0
2009-04-15 15:32:00,3.2571,3.2581,3.25539,3.25575,10000000.0
2009-04-15 15:33:00,3.25704,3.25881,3.25212,3.25212,10000000.0
2009-04-15 15:34:00,3.25695,3.25801,3.25457,3.2563,9250000.0
2009-04-15 15:35:00,3.25772,3.25807,3.25479,3.25732,11630000.0
2009-04-15 15:36:00,3.25767,3.25767,3.25322,3.25515,11250000.0
2009-04-15 15:37:00,3.25535,3.25535,3.25051,3.25391,8250000.0
2009-04-15 15:38:00,3.25222,3.25534,3.24851,3.25274,11250000.0
2009-04-15 15:39:00,3.25242,3.25324,3.24737,3.24877,10500000.0
2009-04-15 15:40:00,3.25262,3.25425,3.25222,3.25353,6750000.0
2009-04-15 15:41:00,3.25603,3.25603,3.24837,3.25337,13500000.0
2009-04-15 15:42:00,3.25279,3.25427,3.24773,3.25358,16750000.0
2009-04-15 15:43:00,3.25272,3.25309,3.24661,3.24886,10130000.0
2009-04-15 15:44:00,3.24884,3.24982,3.2455,3.24695,6750000.0
2009-04-15 15:45:00,3.24615,3.24782,3.24295,3.247,8000000.0
2009-04-15 15:46:00,3.24608,3.2477,3.24108,3.24108,11000000.0
2009-04-15 15:47:00,3.24486,3.24648,3.24329,3.24438,11630000.0
2009-04-15 15:48:00,3.2419,3.24908,3.2419,3.24898,8250000.0
2009-04-15 15:49:00,3.24825,3.24825,3.24128,3.24298,13500000.0
2009-04-15 15:50:00,3.24561,3.2458,3.24144,3.2451,8000000.0
2009-04-15 15:51:00,3.24403,3.24534,3.24028,3.2424,8250000.0
2009-04-15 15:52:00,3.24327,3.24362,3.24142,3.24354,7250000.0
2009-04-15 15:53:00,3.23834,3.24313,3.23834,3.2414,12750000.0
2009-04-15 15:54:00,3.23792,3.24142,3.23549,3.2413,6250000.0
2009-04-15 15:55:00,3.24163,3.24266,3.23824,3.24141,6250000.0
2009-04-15 15:56:00,3.23996,3.24135,3.23483,3.23571,5750000.0
2009-04-15 15:57:00,3.23962,3.23976,3.23209,3.23576,12250000.0
2009-04-15 15:58:00,3.23271,3.23605,3.23007,3.2335,7000000.0
2009-04-15 15:59:00,3.23588,3.23928,3.23246,3.23776,10000000.0
2009-04-15 16:00:00,3.23371,3.23631,3.23218,3.23218,9000000.0
2009-04-15 16:01:00,3.23307,3.23496,3.23026,3.23314,6250000.0
2009-04-15 16:02:00,3.23333,3.23469,3.22705,3.23423,11880000.0
2009-04-15 16:03:00,3.23538,3.23538,3.22777,3.23228,8250000.0
2009-04-15 16:04:00,3.22929,3.2334,3.22811,3.2334,10750000.0
2009-04-15 16:05:00,3.23282,3.2345,3.23192,3.2345,6380000.0
2009-04-15 16:06:00,3.23266,3.23439,3.22956,3.23439,7000000.0
2009-04-15 16:07:00,3.23024,3.23256,3.22858,3.23114,10250000.0
2009-04-15 16:08:00,3.23048,3.23326,3.22853,3.23037,10500000.0
2009-04-15 16:09:00,3.23355,3.23469,3.22867,3.23281,6250000.0
2009-04-15 16:10:00,3.23015,3.2346,3.22574,3.23368,10000000.0
2009-04-15 16:11:00,3.2317,3.2331,3.22927,3.23011,5500000.0
2009-04-15 16:12:00,3.22852,3.23036,3.22836,3.22941,10500000.0
2009-04-15 16:13:00,3.22756,3.232,3.22742,3.22974,12250000.0
2009-04-15 16:14:00,3.2315,3.23274,3.2297,3.23257,11750000.0
2009-04-15 16:15:00,3.22821,3.23503,3.22742,3.23292,6500000.0
2009-04-15 16:16:00,3.23548,3.23548,3.22981,3.23332,9250000.0
2009-04-15 16:17:00,3.23369,3.23668,3.23312,3.23616,16250000.0
2009-04-15 16:18:00,3.23547,3.23629,3.22784,3.2328,8000000.0
2009-04-15 16:19:00,3.23475,3.23678,3.23137,3.23188,6750000.0
2009-04-15 16:20:00,3.23339,3.23685,3.23129,3.23336,10500000.0
2009-04-15 16:21:00,3.23262,3.2338,3.23178,3.23178,5250000.0
2009-04-15 16:22:00,3.23288,3.23474,3.23001,3.23001,10000000.0
2009-04-15 16:23:00,3.23148,3.23148,3.22624,3.22933,5750000.0
2009-04-15 16:24:00,3.2305,3.2305,3.2263,3.2263,8630000.0
2009-04-15 16:25:00,3.22914,3.22914,3.22499,3.22532,7250000.0
2009-04-15 16:26:00,3.22758,3.22939,3.22596,3.22826,12750000.0
2009-04-15 16:27:00,3.2262,3.22846,3.22367,3.22376,13000000.0
2009-04-15 16:28:00,3.22584,3.22724,3.2244,3.22541,8750000.0
2009-04-15 16:29:00,3.22614,3.22724,3.22448,3.22567,8250000.0
2009-04-15 16:30:00,3.22624,3.22982,3.22601,3.22954,9250000.0
2009-04-15 16:31:00,3.22613,3.23029,3.22322,3.23029,7750000.0
2009-04-15 16:32:00,3.23056,3.23287,3.22835,3.23056,7380000.0
2009-04-15 16:33:00,3.23409,3.23409,3.22986,3.23155,10500000.0
2009-04-15 16:34:00,3.22682,3.2329,3.22682,3.23258,11750000.0
2009-04-15 16:35:00,3.22994,3.23644,3.2288,3.23149,13500000.0
2009-04-15 16:36:00,3.23628,3.24086,3.22914,3.24076,12880000.0
2009-04-15 16:37:00,3.23692,3.23913,3.236,3.23653,5250000.0
2009-04-15 16:38:00,3.23624,3.23869,3.23208,3.23593,10250000.0
2009-04-15 16:39:00,3.23531,3.23575,3.23052,3.23344,9000000.0
2009-04-15 16:40:00,3.23487,3.23592,3.23032,3.23393,8500000.0
2009-04-15 16:41:00,3.2301,3.23289,3.22894,3.22904,8750000.0
2009-04-15 16:42:00,3.22745,3.22823,3.22507,3.22727,6000000.0
2009-04-15 16:43:00,3.23002,3.23125,3.22518,3.22703,12250000.0
2009-04-15 16:44:00,3.23037,3.23037,3.22586,3.22635,10000000.0
2009-04-15 16:45:00,3.22575,3.22876,3.22432,3.22432,7750000.0
2009-04-15 16:46:00,3.23018,3.23018,3.22368,3.22694,9500000.0
2009-04-15 16:47:00,3.22702,3.22757,3.22362,3.22639,11750000.0
2009-04-15 16:48:00,3.22272,3.22609,3.22219,3.22471,8750000.0
2009-04-15 16:49:00,3.22369,3.22606,3.2215,3.22532,12880000.0
2009-04-15 16:50:00,3.22382,3.226,3.22294,3.22514,6250000.0
2009-04-15 16:51:00,3.22343,3.22716,3.22218,3.22509,6630000.0
2009-04-15 16:52:00,3.22659,3.22699,3.22392,3.22477,7750000.0
2009-04-15 16:53:00,3.22745,3.22972,3.22358,3.22457,14000000.0
2009-04-15 16:54:00,3.22156,3.22572,3.22156,3.22392,11750000.0
2009-04-15 16:55:00,3.22456,3.22732,3.22017,3.22507,6500000.0
2009-04-15 16:56:00,3.22688,3.22688,3.2214,3.22429,11250000.0
2009-04-15 16:57:00,3.2262,3.23103,3.22542,3.23103,8750000.0
2009-04-15 16:58:00,3.2295,3.23129,3.22346,3.22978,9000000.0
2009-04-15 16:59:00,3.23124,3.23124,3.22684,3.22685,9750000.0
2009-04-15 17:00:00,3.22797,3.22916,3.22778,3.22901,6250000.0
2009-04-15 17:01:00,3.22978,3.23051,3.22731,3.22827,11250000.0
2009-04-15 17:02:00,3.23117,3.23117,3.22563,3.22892,6750000.0
2009-04-15 17:03:00,3.22714,3.23051,3.22577,3.22911,8500000.0
2009-04-15 17:04:00,3.22938,3.24056,3.22938,3.24056,15000000.0
2009-04-15 17:05:00,3.24251,3.24275,3.23106,3.23311,9250000.0
2009-04-15 17:06:00,3.23761,3.2399,3.23387,3.2399,10250000.0
2009-04-15 17:07:00,3.2382,3.23966,3.23637,3.23741,8880000.0
2009-04-15 17:08:00,3.23896,3.24041,3.23606,3.23606,13250000.0
2009-04-15 17:09:00,3.23884,3.24101,3.23827,3.23832,10250000.0
2009-04-15 17:10:00,3.23786,3.24119,3.23462,3.24119,15000000.0
2009-04-15 17:11:00,3.23904,3.24001,3.23676,3.2373,7750000.0
2009-04-15 17:12:00,3.2394,3.2394,3.23338,3.23338,7000000.0
2009-04-15 17:13:00,3.23158,3.23579,3.22955,3.22957,11630000.0
2009-04-15 17:14:00,3.23016,3.23682,3.23016,3.23682,7000000.0
2009-04-15 17:15:00,3.23315,3.2372,3.22707,3.2372,10250000.0
2009-04-15 17:16:00,3.2341,3.24236,3.2341,3.24177,10250000.0
2009-04-15 17:17:00,3.23942,3.24429,3.23811,3.24429,7750000.0
2009-04-15 17:18:00,3.2371,3.24719,3.2371,3.24301,7500000.0
2009-04-15 17:19:00,3.23146,3.24582,3.23146,3.24502,10380000.0
2009-04-15 17:20:00,3.2429,3.24566,3.24143,3.24325,6000000.0
2009-04-15 17:21:00,3.24506,3.24553,3.24244,3.24281,6000000.0
2009-04-15 17:22:00,3.2418,3.24476,3.23924,3.24373,15750000.0
2009-04-15 17:23:00,3.24287,3.24667,3.23965,3.24517,13000000.0
2009-04-15 17:24:00,3.24412,3.25113,3.24202,3.24575,10000000.0
2009-04-15 17:25:00,3.24478,3.24725,3.24294,3.24366,7500000.0
2009-04-15 17:26:00,3.24559,3.24596,3.2418,3.24547,13880000.0
2009-04-15 17:27:00,3.24277,3.24615,3.24185,3.24485,6750000.0
2009-04-15 17:28:00,3.2443,3.24713,3.24311,3.24438,7880000.0
2009-04-15 17:29:00,3.24179,3.24532,3.23856,3.24255,10250000.0
2009-04-15 17:30:00,3.2433,3.24433,3.24294,3.24393,7000000.0
2009-04-15 17:31:00,3.24187,3.24327,3.23746,3.23746,11500000.0
2009-04-15 17:32:00,3.24267,3.24481,3.23807,3.24414,10000000.0
2009-04-15 17:33:00,3.24173,3.24321,3.23962,3.24159,5250000.0
2009-04-15 17:34:00,3.24354,3.24424,3.24069,3.24176,13500000.0
2009-04-15 17:35:00,3.24167,3.24419,3.23973,3.24085,7000000.0
2009-04-15 17:36:00,3.24365,3.24399,3.24078,3.24126,6750000.0
2009-04-15 17:37:00,3.24147,3.24451,3.24147,3.24216,10750000.0
2009-04-15 17:38:00,3.2433,3.24431,3.23979,3.24369,11750000.0
2009-04-15 17:39:00,3.23959,3.2453,3.23959,3.24477,11000000.0
2009-04-15 17:40:00,3.24321,3.24348,3.23991,3.24305,5750000.0
2009-04-15 17:41:00,3.24153,3.2435,3.23953,3.23953,6880000.0
2009-04-15 17:42:00,3.2425,3.24256,3.23695,3.24014,10500000.0
2009-04-15 17:43:00,3.2433,3.24398,3.24161,3.24182,8000000.0
2009-04-15 17:44:00,3.24121,3.24367,3.23825,3.23825,11750000.0
2009-04-15 17:45:00,3.24121,3.24441,3.24017,3.24183,10250000.0
2009-04-15 17:46:00,3.23934,3.24369,3.23934,3.24357,7000000.0
2009-04-15 17:47:00,3.24173,3.24532,3.24173,3.24515,7500000.0
2009-04-15 17:48:00,3.24064,3.24693,3.24064,3.24456,7500000.0
2009-04-15 17:49:00,3.24495,3.247,3.24445,3.24471,7500000.0
2009-04-15 17:50:00,3.24513,3.24853,3.24291,3.24706,14500000.0
2009-04-15 17:51:00,3.24588,3.248,3.24223,3.2465,9750000.0
2009-04-15 17:52:00,3.2475,3.24775,3.24308,3.24446,9500000.0
2009-04-15 17:53:00,3.24767,3.24817,3.24477,3.24477,5500000.0
2009-04-15 17:54:00,3.24722,3.24729,3.23927,3.242,12000000.0
2009-04-15 17:55:00,3.24561,3.24744,3.2425,3.24396,11000000.0
2009-04-15 17:56:00,3.24574,3.24574,3.2404,3.24204,13250000.0
2009-04-15 17:57:00,3.24443,3.24489,3.24116,3.24326,17250000.0
2009-04-15 17:58:00,3.24568,3.24568,3.24047,3.2422,8500000.0
2009-04-15 17:59:00,3.23908,3.24369,3.23908,3.2434,12000000.0
2009-04-15 18:00:00,3.24324,3.24374,3.23955,3.23955,10750000.0
2009-04-15 18:01:00,3.24261,3.24261,3.23817,3.24099,7250000.0
2009-04-15 18:02:00,3.24373,3.24376,3.23959,3.24376,12750000.0
2009-04-15 18:03:00,3.24156,3.24559,3.24066,3.24168,10000000.0
2009-04-15 18:04:00,3.24167,3.24408,3.23779,3.24186,10250000.0
2009-04-15 18:05:00,3.24226,3.24491,3.24108,3.24216,9500000.0
2009-04-15 18:06:00,3.2453,3.24631,3.24192,3.24346,7000000.0
2009-04-15 18:07:00,3.246,3.246,3.24087,3.2439,9750000.0
2009-04-15 18:08:00,3.24194,3.24341,3.24172,3.24172,11000000.0
2009-04-15 18:09:00,3.24468,3.24865,3.24359,3.24767,11750000.0
2009-04-15 18:10:00,3.24732,3.25535,3.24662,3.25204,6750000.0
2009-04-15 18:11:00,3.25211,3.25256,3.24772,3.24772,10000000.0
2009-04-15 18:12:00,3.24764,3.25003,3.24727,3.24727,6250000.0
2009-04-15 18:13:00,3.24976,3.24976,3.24592,3.24592,6630000.0
2009-04-15 18:14:00,3.24771,3.24839,3.2415,3.24612,12750000.0
2009-04-15 18:15:00,3.24489,3.24601,3.24353,3.24538,11000000.0
2009-04-15 18:16:00,3.24531,3.24667,3.24083,3.24444,6250000.0
2009-04-15 18:17:00,3.24678,3.2471,3.2418,3.247,16380000.0
2009-04-15 18:18:00,3.24462,3.24508,3.24347,3.24495,7500000.0
2009-04-15 18:19:00,3.24324,3.24574,3.24105,3.24251,15000000.0
2009-04-15 18:20:00,3.24565,3.24565,3.23823,3.24104,13000000.0
2009-04-15 18:21:00,3.23984,3.24185,3.238,3.23955,10000000.0
2009-04-15 18:22:00,3.24107,3.24107,3.23682,3.23728,8750000.0
2009-04-15 18:23:00,3.23812,3.24005,3.23432,3.23432,15000000.0
2009-04-15 18:24:00,3.23614,3.23982,3.23614,3.2379,7500000.0
2009-04-15 18:25:00,3.2393,3.24091,3.23782,3.24091,9380000.0
2009-04-15 18:26:00,3.24419,3.24686,3.23468,3.23509,7000000.0
2009-04-15 18:27:00,3.23612,3.23738,3.23494,3.23568,6000000.0
2009-04-15 18:28:00,3.23756,3.23849,3.2341,3.23849,12500000.0
2009-04-15 18:29:00,3.2343,3.23883,3.23377,3.23824,6000000.0
2009-04-15 18:30:00,3.23876,3.23876,3.23275,3.23502,16750000.0
2009-04-15 18:31:00,3.23525,3.23648,3.23332,3.23648,13000000.0
2009-04-15 18:32:00,3.23436,3.23545,3.22968,3.23129,11500000.0
2009-04-15 18:33:00,3.23576,3.23698,3.23219,3.23473,10500000.0
2009-04-15 18:34:00,3.23634,3.23752,3.23443,3.23443,10380000.0
2009-04-15 18:35:00,3.23588,3.23647,3.23272,3.23559,12250000.0
2009-04-15 18:36:00,3.23248,3.23773,3.23169,3.23736,5250000.0
2009-04-15 18:37:00,3.23378,3.23802,3.23209,3.23444,10880000.0
2009-04-15 18:38:00,3.23711,3.23711,3.23253,3.23306,9500000.0
2009-04-15 18:39:00,3.23692,3.23824,3.2327,3.23824,12250000.0
2009-04-15 18:40:00,3.23592,3.23832,3.23377,3.23775,8500000.0
2009-04-15 18:41:00,3.2382,3.2382,3.23328,3.23627,8130000.0
2009-04-15 18:42:00,3.23817,3.2382,3.2305,3.23703,8500000.0
2009-04-15 18:43:00,3.23635,3.23798,3.23237,3.23725,12880000.0
2009-04-15 18:44:00,3.23338,3.23903,3.23277,3.23561,8750000.0
2009-04-15 18:45:00,3.23632,3.23632,3.23081,3.23417,9000000.0
2009-04-15 18:46:00,3.23568,3.23635,3.23228,3.2344,5500000.0
2009-04-15 18:47:00,3.23541,3.23541,3.23299,3.23299,7750000.0
2009-04-15 18:48:00,3.23302,3.23666,3.23138,3.23373,7500000.0
2009-04-15 18:49:00,3.23357,3.2342,3.23052,3.23081,9250000.0
2009-04-15 18:50:00,3.23291,3.23291,3.23051,3.23102,5500000.0
2009-04-15 18:51:00,3.23174,3.23445,3.23118,3.23118,10250000.0
2009-04-15 18:52:00,3.23334,3.23334,3.22963,3.23305,11500000.0
2009-04-15 18:53:00,3.23183,3.23183,3.22879,3.23183,8130000.0
2009-04-15 18:54:00,3.23138,3.23138,3.22822,3.22909,11500000.0
2009-04-15 18:55:00,3.22963,3.23014,3.22573,3.22573,8750000.0
2009-04-15 18:56:00,3.22914,3.2295,3.22539,3.22768,11250000.0
2009-04-15 18:57:00,3.22566,3.22865,3.22566,3.22766,9250000.0
2009-04-15 18:58:00,3.2281,3.2292,3.22408,3.22827,7750000.0
2009-04-15 18:59:00,3.2271,3.23005,3.2245,3.22902,6250000.0
2009-04-15 19:00:00,3.22677,3.23111,3.22662,3.23111,7750000.0
2009-04-15 19:01:00,3.23061,3.23173,3.22526,3.22695,10130000.0
2009-04-15 19:02:00,3.23129,3.23322,3.22879,3.23322,9000000.0
2009-04-15 19:03:00,3.23077,3.23434,3.22877,3.23434,10750000.0
2009-04-15 19:04:00,3.23092,3.23416,3.22879,3.23127,14750000.0
2009-04-15 19:05:00,3.23123,3.23437,3.23123,3.23319,8500000.0
2009-04-15 19:06:00,3.23111,3.23422,3.22948,3.23298,19880000.0
2009-04-15 19:07:00,3.23214,3.23413,3.22951,3.22951,5250000.0
2009-04-15 19:08:00,3.23081,3.2344,3.22731,3.23412,8250000.0
2009-04-15 19:09:00,3.23207,3.23489,3.23196,3.23489,5250000.0
2009-04-15 19:10:00,3.23271,3.23346,3.23063,3.23298,11000000.0
2009-04-15 19:11:00,3.23146,3.23307,3.22733,3.22782,8500000.0
2009-04-15 19:12:00,3.22807,3.23325,3.22807,3.23216,9250000.0
2009-04-15 19:13:00,3.23462,3.23574,3.2306,3.23331,11250000.0
2009-04-15 19:14:00,3.23361,3.23484,3.22995,3.23432,7750000.0
2009-04-15 19:15:00,3.23285,3.23345,3.22811,3.23317,5250000.0
2009-04-15 19:16:00,3.2321,3.23387,3.22829,3.23387,9380000.0
2009-04-15 19:17:00,3.23073,3.23246,3.22685,3.23096,11500000.0
2009-04-15 19:18:00,3.22775,3.234,3.22775,3.23371,7250000.0
2009-04-15 19:19:00,3.23213,3.23592,3.23213,3.23337,13000000.0
2009-04-15 19:20:00,3.23115,3.23453,3.23115,3.23397,5250000.0
2009-04-15 19:21:00,3.23234,3.23459,3.23234,3.23284,12380000.0
2009-04-15 19:22:00,3.23346,3.23478,3.2321,3.2321,10750000.0
2009-04-15 19:23:00,3.23307,3.23618,3.23307,3.23549,8250000.0
2009-04-15 19:24:00,3.23129,3.23538,3.23037,3.2331,11130000.0
2009-04-15 19:25:00,3.22991,3.23509,3.22991,3.23343,5500000.0
2009-04-15 19:26:00,3.23149,3.23656,3.23149,3.23517,12250000.0
2009-04-15 19:27:00,3.23462,3.23567,3.23039,3.23209,7000000.0
2009-04-15 19:28:00,3.23718,3.23718,3.23248,3.23406,11380000.0
2009-04-15 19:29:00,3.23483,3.23599,3.23294,3.2343,10000000.0
2009-04-15 19:30:00,3.23406,3.23584,3.23126,3.23442,7750000.0
2009-04-15 19:31:00,3.23431,3.23646,3.23137,3.23637,6250000.0
2009-04-15 19:32:00,3.23323,3.23729,3.23234,3.23729,8250000.0
2009-04-15 19:33:00,3.23556,3.23626,3.23002,3.23002,11000000.0
2009-04-15 19:34:00,3.23454,3.23783,3.23316,3.23316,11000000.0
2009-04-15 19:35:00,3.23567,3.23585,3.23451,3.23552,5500000.0
2009-04-15 19:36:00,3.23176,3.2343,3.22957,3.23215,13630000.0
2009-04-15 19:37:00,3.23254,3.23466,3.22869,3.23256,10250000.0
2009-04-15 19:38:00,3.23143,3.23256,3.23143,3.23198,8000000.0
2009-04-15 19:39:00,3.22861,3.23579,3.22861,3.2335,11880000.0
2009-04-15 19:40:00,3.23478,3.2368,3.23395,3.23643,10500000.0
2009-04-15 19:41:00,3.23043,3.23771,3.23043,3.23471,10000000.0
2009-04-15 19:42:00,3.23766,3.23974,3.23572,3.23818,8750000.0
2009-04-15 19:43:00,3.23853,3.23921,3.23554,3.23904,8630000.0
2009-04-15 19:44:00,3.23649,3.23743,3.23425,3.23567,5380000.0
2009-04-15 19:45:00,3.23546,3.23704,3.23235,3.23552,6250000.0
2009-04-15 19:46:00,3.23577,3.23868,3.23422,3.23797,13750000.0
2009-04-15 19:47:00,3.23597,3.23894,3.23497,3.23527,8500000.0
2009-04-15 19:48:00,3.23774,3.2383,3.23321,3.23778,8000000.0
2009-04-15 19:49:00,3.2373,3.2407,3.23343,3.23343,13000000.0
2009-04-15 19:50:00,3.23832,3.2391,3.23481,3.23651,6000000.0
2009-04-15 19:51:00,3.23927,3.24093,3.23864,3.24041,5250000.0
2009-04-15 19:52:00,3.23981,3.24237,3.23981,3.24113,6380000.0
2009-04-15 19:53:00,3.24022,3.2415,3.23655,3.23892,8250000.0
2009-04-15 19:54:00,3.24125,3.2421,3.23689,3.23976,14500000.0
2009-04-15 19:55:00,3.23873,3.24342,3.23699,3.24201,8500000.0
2009-04-15 19:56:00,3.23985,3.24091,3.23775,3.23899,11750000.0
2009-04-15 19:57:00,3.23588,3.23923,3.23396,3.23681,11000000.0
2009-04-15 19:58:00,3.23578,3.23933,3.23509,3.23619,9630000.0
2009-04-15 19:59:00,3.23625,3.23878,3.23172,3.23668,5500000.0
2009-04-15 20:00:00,3.23554,3.23882,3.23456,3.23596,10750000.0
2009-04-15 20:01:00,3.23913,3.2399,3.23739,3.23817,11500000.0
2009-04-15 20:02:00,3.24064,3.24064,3.23378,3.23977,7500000.0
2009-04-15 20:03:00,3.23836,3.24064,3.23787,3.23895,15000000.0
2009-04-15 20:04:00,3.23927,3.24041,3.23697,3.23822,8250000.0
2009-04-15 20:05:00,3.23858,3.23944,3.23371,3.23929,13750000.0
2009-04-15 20:06:00,3.23741,3.23921,3.23523,3.23719,7880000.0
2009-04-15 20:07:00,3.23634,3.23934,3.23561,3.23866,10130000.0
2009-04-15 20:08:00,3.23608,3.23761,3.23481,3.23481,9250000.0
2009-04-15 20:09:00,3.23549,3.2373,3.23281,3.23605,14000000.0
2009-04-15 20:10:00,3.23288,3.23807,3.23148,3.23476,8500000.0
2009-04-15 20:11:00,3.23819,3.23837,3.23242,3.23794,7250000.0
2009-04-15 20:12:00,3.23501,3.23671,3.23408,3.23408,9250000.0
2009-04-15 20:13:00,3.23192,3.23898,3.23192,3.23431,9000000.0
2009-04-15 20:14:00,3.23481,3.23724,3.23132,3.23132,13000000.0
2009-04-15 20:15:00,3.23542,3.23853,3.23168,3.23168,12500000.0
2009-04-15 20:16:00,3.2367,3.23952,3.23572,3.23833,8000000.0
2009-04-15 20:17:00,3.23605,3.23902,3.23304,3.23304,14000000.0
2009-04-15 20:18:00,3.23741,3.23933,3.23459,3.23595,13750000.0
2009-04-15 20:19:00,3.23552,3.23957,3.23552,3.23742,13000000.0
2009-04-15 20:20:00,3.23952,3.23997,3.23371,3.23371,5500000.0
2009-04-15 20:21:00,3.23858,3.23937,3.2343,3.23543,12630000.0
2009-04-15 20:22:00,3.23291,3.23858,3.23291,3.23849,7880000.0
2009-04-15 20:23:00,3.23598,3.23891,3.23554,3.23652,16500000.0
2009-04-15 20:24:00,3.23571,3.24041,3.23565,3.23789,11250000.0
2009-04-15 20:25:00,3.23507,3.23914,3.23359,3.23359,9250000.0
2009-04-15 20:26:00,3.23769,3.23909,3.2371,3.23763,6000000.0
2009-04-15 20:27:00,3.23665,3.23986,3.23613,3.23884,6500000.0
2009-04-15 20:28:00,3.23965,3.24245,3.23732,3.24064,18250000.0
2009-04-15 20:29:00,3.23823,3.24323,3.23823,3.24298,8500000.0
2009-04-15 20:30:00,3.24023,3.24349,3.24004,3.2415,14500000.0
2009-04-15 20:31:00,3.23843,3.24417,3.23817,3.24099,10880000.0
2009-04-15 20:32:00,3.24277,3.24369,3.23632,3.23632,15000000.0
2009-04-15 20:33:00,3.23633,3.24193,3.23633,3.23815,15000000.0
2009-04-15 20:34:00,3.24191,3.24274,3.23699,3.24034,17000000.0
2009-04-15 20:35:00,3.23649,3.24163,3.23649,3.239,11250000.0
2009-04-15 20:36:00,3.23937,3.2421,3.2392,3.23998,10750000.0
2009-04-15 20:37:00,3.23807,3.24382,3.23716,3.24218,11750000.0
2009-04-15 20:38:00,3.24027,3.24185,3.23674,3.24185,10500000.0
2009-04-15 20:39:00,3.24238,3.24292,3.23961,3.23961,5250000.0
2009-04-15 20:40:00,3.23884,3.24316,3.23848,3.23848,5500000.0
2009-04-15 20:41:00,3.23981,3.243,3.23981,3.24017,11750000.0
2009-04-15 20:42:00,3.23779,3.2421,3.23675,3.24048,12250000.0
2009-04-15 20:43:00,3.24335,3.24335,3.23841,3.23874,7500000.0
2009-04-15 20:44:00,3.23627,3.24227,3.23627,3.24116,8500000.0
2009-04-15 20:45:00,3.24281,3.24281,3.23882,3.23882,5750000.0
2009-04-15 20:46:00,3.23911,3.24148,3.23511,3.23891,12000000.0
2009-04-15 20:47:00,3.23886,3.24152,3.2381,3.2381,6000000.0
2009-04-15 20:48:00,3.23755,3.24188,3.23755,3.24113,11500000.0
2009-04-15 20:49:00,3.23914,3.24175,3.23676,3.23866,9750000.0
2009-04-15 20:50:00,3.23807,3.24216,3.23799,3.24033,8500000.0
2009-04-15 20:51:00,3.24281,3.24305,3.23867,3.23971,9500000.0
2009-04-15 20:52:00,3.23889,3.24172,3.23716,3.23716,7750000.0
2009-04-15 20:53:00,3.24087,3.24439,3.23954,3.24433,7130000.0
2009-04-15 20:54:00,3.24269,3.24481,3.23924,3.24179,11500000.0
2009-04-15 20:55:00,3.24236,3.2455,3.24016,3.24301,9500000.0
2009-04-15 20:56:00,3.24292,3.24506,3.24157,3.24443,6250000.0
2009-04-15 20:57:00,3.24379,3.24554,3.24008,3.24436,10750000.0
2009-04-15 20:58:00,3.24516,3.24517,3.23995,3.24042,12250000.0
2009-04-15 20:59:00,3.24382,3.24518,3.241,3.2427,7380000.0
2009-04-15 21:00:00,3.24536,3.24536,3.242,3.24367,7750000.0
2009-04-15 21:01:00,3.24275,3.24426,3.23765,3.23765,5500000.0
2009-04-15 21:02:00,3.24174,3.24388,3.24009,3.24142,10500000.0
2009-04-15 21:03:00,3.24011,3.24323,3.238,3.24323,5250000.0
2009-04-15 21:04:00,3.23793,3.24202,3.23572,3.24202,12880000.0
2009-04-15 21:05:00,3.23994,3.24185,3.23508,3.24025,12500000.0
2009-04-15 21:06:00,3.24189,3.2423,3.23556,3.23862,8000000.0
2009-04-15 21:07:00,3.2418,3.24203,3.23911,3.24179,6250000.0
2009-04-15 21:08:00,3.24169,3.24169,3.23982,3.23982,8750000.0
2009-04-15 21:09:00,3.23845,3.24221,3.23663,3.23663,6750000.0
2009-04-15 21:10:00,3.23992,3.24177,3.23688,3.24177,14500000.0
2009-04-15 21:11:00,3.23577,3.24152,3.23577,3.23922,12500000.0
2009-04-15 21:12:00,3.23846,3.24011,3.23359,3.23815,9500000.0
2009-04-15 21:13:00,3.23715,3.23748,3.2303,3.23572,7000000.0
2009-04-15 21:14:00,3.23279,3.23687,3.23279,3.23594,12250000.0
2009-04-15 21:15:00,3.23179,3.23693,3.23179,3.23297,9750000.0
2009-04-15 21:16:00,3.23511,3.2375,3.23511,3.23673,11500000.0
2009-04-15 21:17:00,3.23521,3.23671,3.23342,3.23412,10000000.0
2009-04-15 21:18:00,3.235,3.2358,3.23004,3.2358,12250000.0
2009-04-15 21:19:00,3.23429,3.23468,3.23083,3.23288,7250000.0
2009-04-15 21:20:00,3.23252,3.23435,3.23099,3.23415,11250000.0
2009-04-15 21:21:00,3.23261,3.23377,3.22891,3.2321,11630000.0
2009-04-15 21:22:00,3.23358,3.23494,3.23102,3.23391,11250000.0
2009-04-15 21:23:00,3.23233,3.23626,3.23233,3.23506,7500000.0
2009-04-15 21:24:00,3.23407,3.23546,3.23247,3.23315,7500000.0
2009-04-15 21:25:00,3.23093,3.23605,3.23093,3.23605,8750000.0
2009-04-15 21:26:00,3.23188,3.23454,3.23188,3.23322,10000000.0
2009-04-15 21:27:00,3.23201,3.23452,3.23073,3.23421,8250000.0
2009-04-15 21:28:00,3.23118,3.23587,3.23118,3.23323,9500000.0
2009-04-15 21:29:00,3.23126,3.23742,3.23126,3.23703,10250000.0
2009-04-15 21:30:00,3.23406,3.23812,3.23361,3.23812,9000000.0
2009-04-15 21:31:00,3.23398,3.23596,3.23109,3.23537,5130000.0
2009-04-15 21:32:00,3.23428,3.23711,3.23253,3.23442,8500000.0
2009-04-15 21:33:00,3.23686,3.23686,3.23338,3.23657,8380000.0
2009-04-15 21:34:00,3.2364,3.23701,3.2327,3.23701,7500000.0
2009-04-15 21:35:00,3.23244,3.23716,3.2312,3.23373,12500000.0
2009-04-15 21:36:00,3.23361,3.2346,3.2304,3.2304,7500000.0
2009-04-15 21:37:00,3.23412,3.23663,3.23228,3.23402,11500000.0
2009-04-15 21:38:00,3.23061,3.23538,3.23061,3.23355,9000000.0
2009-04-15 21:39:00,3.23302,3.23571,3.23155,3.23471,12130000.0
2009-04-15 21:40:00,3.2328,3.2342,3.2312,3.23259,12000000.0
2009-04-15 21:41:00,3.23248,3.23287,3.23009,3.23165,5250000.0
2009-04-15 21:42:00,3.23197,3.23431,3.23165,3.23232,8250000.0
2009-04-15 21:43:00,3.23185,3.23548,3.23005,3.23284,15250000.0
2009-04-15 21:44:00,3.23006,3.23417,3.23006,3.23212,7500000.0
2009-04-15 21:45:00,3.2321,3.23462,3.23028,3.23084,11000000.0
2009-04-15 21:46:00,3.23059,3.23497,3.23059,3.23497,12500000.0
2009-04-15 21:47:00,3.22896,3.23432,3.22896,3.23102,9000000.0
2009-04-15 21:48:00,3.23174,3.23309,3.23087,3.2312,8380000.0
2009-04-15 21:49:00,3.23166,3.2331,3.22974,3.2331,6750000.0
2009-04-15 21:50:00,3.23215,3.23221,3.22555,3.22991,9000000.0
2009-04-15 21:51:00,3.23067,3.23209,3.22818,3.22818,10000000.0
2009-04-15 21:52:00,3.2283,3.23027,3.22487,3.22487,8000000.0
2009-04-15 21:53:00,3.22535,3.22773,3.2221,3.2221,11750000.0
2009-04-15 21:54:00,3.22717,3.22769,3.22409,3.22744,9500000.0
2009-04-15 21:55:00,3.22406,3.22694,3.22406,3.22598,6750000.0
2009-04-15 21:56:00,3.22462,3.22678,3.22228,3.22228,8750000.0
2009-04-15 21:57:00,3.22734,3.2284,3.22366,3.22658,17510000.0
2009-04-15 21:58:00,3.22516,3.226,3.22201,3.22346,9250000.0
2009-04-15 21:59:00,3.22397,3.225,3.21969,3.21969,7500000.0
2009-04-15 22:00:00,3.22518,3.22588,3.22222,3.22222,8500000.0
2009-04-15 22:01:00,3.22467,3.22649,3.22423,3.22423,7500000.0
2009-04-15 22:02:00,3.22058,3.22619,3.22058,3.22405,6250000.0
2009-04-15 22:03:00,3.2239,3.22526,3.2224,3.2243,9630000.0
2009-04-15 22:04:00,3.2243,3.22629,3.22362,3.22398,7380000.0
2009-04-15 22:05:00,3.22425,3.22545,3.22367,3.22367,5250000.0
2009-04-15 22:06:00,3.22349,3.22507,3.22138,3.22423,10380000.0
2009-04-15 22:07:00,3.22571,3.22571,3.22018,3.22333,7000000.0
2009-04-15 22:08:00,3.22496,3.22496,3.22125,3.22268,10750000.0
2009-04-15 22:09:00,3.21936,3.22431,3.21855,3.22339,9250000.0
2009-04-15 22:10:00,3.22115,3.2244,3.22115,3.2244,6500000.0
2009-04-15 22:11:00,3.22428,3.22428,3.22053,3.22053,11500000.0
2009-04-15 22:12:00,3.22236,3.22553,3.22212,3.22482,5750000.0
2009-04-15 22:13:00,3.22255,3.2239,3.22063,3.22152,12500000.0
2009-04-15 22:14:00,3.22529,3.22529,3.2212,3.22251,10380000.0
2009-04-15 22:15:00,3.22279,3.22436,3.22003,3.22003,10630000.0
2009-04-15 22:16:00,3.22322,3.2249,3.22019,3.22471,5250000.0
2009-04-15 22:17:00,3.22526,3.22533,3.21902,3.22329,6000000.0
2009-04-15 22:18:00,3.22419,3.22683,3.22127,3.22373,9250000.0
2009-04-15 22:19:00,3.22242,3.22448,3.22242,3.22264,5750000.0
2009-04-15 22:20:00,3.22264,3.22422,3.21832,3.2238,8880000.0
2009-04-15 22:21:00,3.22172,3.22345,3.21979,3.21979,17000000.0
2009-04-15 22:22:00,3.22198,3.22212,3.21969,3.22133,11000000.0
2009-04-15 22:23:00,3.22343,3.22343,3.2208,3.22183,6750000.0
2009-04-15 22:24:00,3.22206,3.22373,3.21973,3.22093,6380000.0
2009-04-15 22:25:00,3.22119,3.22262,3.21864,3.22121,6380000.0
2009-04-15 22:26:00,3.22269,3.2229,3.2207,3.2207,6500000.0
2009-04-15 22:27:00,3.2214,3.22321,3.21919,3.2217,10750000.0
2009-04-15 22:28:00,3.22137,3.22323,3.21927,3.22264,7250000.0
2009-04-15 22:29:00,3.22123,3.22361,3.21718,3.2227,10000000.0
2009-04-15 22:30:00,3.22284,3.22385,3.21953,3.22093,9750000.0
2009-04-15 22:31:00,3.22293,3.22479,3.22224,3.2229,7750000.0
2009-04-15 22:32:00,3.22311,3.22524,3.22109,3.22524,14380000.0
2009-04-15 22:33:00,3.22221,3.22466,3.21976,3.2226,8250000.0
2009-04-15 22:34:00,3.22357,3.22456,3.22357,3.22435,5500000.0
2009-04-15 22:35:00,3.21938,3.22471,3.21938,3.22305,7130000.0
2009-04-15 22:36:00,3.2228,3.22442,3.2205,3.22442,7500000.0
2009-04-15 22:37:00,3.21842,3.22391,3.21842,3.22131,10500000.0
2009-04-15 22:38:00,3.22186,3.22473,3.21885,3.22329,20250000.0
2009-04-15 22:39:00,3.22067,3.22445,3.22062,3.2241,16500000.0
2009-04-15 22:40:00,3.21855,3.22439,3.21855,3.22226,9750000.0
2009-04-15 22:41:00,3.21753,3.22405,3.21753,3.22405,8250000.0
2009-04-15 22:42:00,3.22239,3.22366,3.22189,3.22223,6500000.0
2009-04-15 22:43:00,3.22497,3.22497,3.2207,3.22153,13500000.0
2009-04-15 22:44:00,3.22216,3.2232,3.21887,3.2232,7000000.0
2009-04-15 22:45:00,3.22412,3.22412,3.2179,3.2179,8000000.0
2009-04-15 22:46:00,3.2178,3.22328,3.2178,3.2219,6500000.0
2009-04-15 22:47:00,3.22207,3.22363,3.22047,3.2215,13750000.0
2009-04-15 22:48:00,3.22132,3.22464,3.22132,3.22291,10000000.0
2009-04-15 22:49:00,3.22169,3.22376,3.22023,3.22292,9750000.0
2009-04-15 22:50:00,3.22166,3.22373,3.21861,3.22368,15630000.0
2009-04-15 22:51:00,3.22141,3.22315,3.21889,3.21896,5750000.0
2009-04-15 22:52:00,3.22246,3.22397,3.22167,3.22193,7000000.0
2009-04-15 22:53:00,3.22267,3.22471,3.22076,3.22287,10000000.0
2009-04-15 22:54:00,3.22083,3.22367,3.21881,3.22218,12500000.0
2009-04-15 22:55:00,3.2238,3.22522,3.22109,3.22338,12500000.0
2009-04-15 22:56:00,3.22292,3.22427,3.22292,3.22317,5880000.0
2009-04-15 22:57:00,3.22155,3.22434,3.21947,3.22286,12500000.0
2009-04-15 22:58:00,3.22384,3.22384,3.2218,3.22209,5630000.0
2009-04-15 22:59:00,3.22241,3.22451,3.21968,3.22345,12630000.0
2009-04-15 23:00:00,3.22263,3.22299,3.22123,3.22299,11500000.0
2009-04-15 23:01:00,3.21905,3.22252,3.21872,3.22169,8250000.0
2009-04-15 23:02:00,3.22191,3.22238,3.21833,3.22116,7250000.0
2009-04-15 23:03:00,3.2207,3.22092,3.21817,3.2204,7500000.0
2009-04-15 23:04:00,3.21837,3.22131,3.21684,3.22104,6250000.0
2009-04-15 23:05:00,3.22059,3.22141,3.21923,3.22053,10500000.0
2009-04-15 23:06:00,3.22038,3.22064,3.21864,3.2204,7000000.0
2009-04-15 23:07:00,3.2205,3.22113,3.21758,3.22067,8000000.0
2009-04-15 23:08:00,3.2164,3.21981,3.21566,3.21981,6750000.0
2009-04-15 23:09:00,3.22061,3.22167,3.21683,3.22067,7500000.0
2009-04-15 23:10:00,3.2215,3.22176,3.2193,3.21979,14500000.0
2009-04-15 23:11:00,3.21716,3.22267,3.21716,3.22267,5500000.0
2009-04-15 23:12:00,3.2198,3.22347,3.21888,3.22144,9750000.0
2009-04-15 23:13:00,3.22042,3.22157,3.21906,3.22154,9000000.0
2009-04-15 23:14:00,3.22028,3.22254,3.21853,3.2219,7000000.0
2009-04-15 23:15:00,3.22146,3.2225,3.22144,3.22191,8250000.0
2009-04-15 23:16:00,3.22088,3.22163,3.21904,3.22073,10000000.0
2009-04-15 23:17:00,3.22175,3.22317,3.2185,3.22317,13750000.0
2009-04-15 23:18:00,3.22239,3.22322,3.21943,3.22322,14260000.0
2009-04-15 23:19:00,3.22331,3.22394,3.22026,3.22272,11250000.0
2009-04-15 23:20:00,3.21989,3.22309,3.21763,3.21869,6750000.0
2009-04-15 23:21:00,3.22229,3.223,3.22069,3.22197,7750000.0
2009-04-15 23:22:00,3.22157,3.22336,3.22026,3.22256,9000000.0
2009-04-15 23:23:00,3.22104,3.22313,3.21986,3.22285,7500000.0
2009-04-15 23:24:00,3.22221,3.22256,3.21762,3.22256,7130000.0
2009-04-15 23:25:00,3.21898,3.22405,3.21746,3.21746,11500000.0
2009-04-15 23:26:00,3.21926,3.22321,3.21926,3.22321,5500000.0
2009-04-15 23:27:00,3.22235,3.22354,3.22159,3.22289,8250000.0
2009-04-15 23:28:00,3.22294,3.22378,3.21788,3.21912,16500000.0
2009-04-15 23:29:00,3.22332,3.22332,3.21857,3.22088,12500000.0
2009-04-15 23:30:00,3.2218,3.22372,3.21895,3.22245,10750000.0
2009-04-15 23:31:00,3.22022,3.22316,3.21854,3.22282,9250000.0
2009-04-15 23:32:00,3.22418,3.22418,3.22251,3.22349,10380000.0
2009-04-15 23:33:00,3.22158,3.22465,3.22158,3.22251,10250000.0
2009-04-15 23:34:00,3.22167,3.22421,3.22026,3.22349,8250000.0
2009-04-15 23:35:00,3.22234,3.22438,3.22133,3.22276,10750000.0
2009-04-15 23:36:00,3.22294,3.22354,3.22018,3.22288,11250000.0
2009-04-15 23:37:00,3.22166,3.22322,3.22058,3.22143,10630000.0
2009-04-15 23:38:00,3.22224,3.2232,3.22038,3.22242,8500000.0
2009-04-15 23:39:00,3.2241,3.2241,3.2201,3.22307,5250000.0
2009-04-15 23:40:00,3.22365,3.22536,3.22201,3.22422,9250000.0
2009-04-15 23:41:00,3.22393,3.22531,3.22103,3.22451,11750000.0
2009-04-15 23:42:00,3.2244,3.22558,3.22425,3.2254,6000000.0
2009-04-15 23:43:00,3.22116,3.22506,3.22116,3.22421,8250000.0
2009-04-15 23:44:00,3.22315,3.22574,3.22315,3.2254,10380000.0
2009-04-15 23:45:00,3.22428,3.22573,3.2228,3.22573,8000000.0
2009-04-15 23:46:00,3.22297,3.22539,3.2198,3.2244,16500000.0
2009-04-15 23:47:00,3.22307,3.22555,3.22246,3.22472,13750000.0
2009-04-15 23:48:00,3.22384,3.22545,3.22287,3.22318,9000000.0
2009-04-15 23:49:00,3.22551,3.22551,3.22191,3.2245,14750000.0
2009-04-15 23:50:00,3.22462,3.22547,3.22173,3.2246,8250000.0
2009-04-15 23:51:00,3.22421,3.22615,3.2206,3.22597,15130000.0
2009-04-15 23:52:00,3.22609,3.22609,3.22292,3.22587,8500000.0
2009-04-15 23:53:00,3.22425,3.22491,3.22391,3.22441,7250000.0
2009-04-15 23:54:00,3.22427,3.22561,3.22427,3.22561,10500000.0
2009-04-15 23:55:00,3.22221,3.22432,3.22221,3.2242,6000000.0
2009-04-15 23:56:00,3.22411,3.2267,3.22337,3.22428,7250000.0
2009-04-15 23:57:00,3.22442,3.22442,3.22248,3.22248,6500000.0
2009-04-15 23:58:00,3.22506,3.22506,3.22221,3.22416,10000000.0
2009-04-15 23:59:00,3.22397,3.23144,3.22397,3.23144,10250000.0
2009-04-16 00:00:00,3.23245,3.23245,3.22945,3.23206,7000000.0
2009-04-16 00:02:00,3.2311,3.23186,3.22931,3.23009,7750000.0
2009-04-16 00:03:00,3.23125,3.2325,3.22844,3.22973,10500000.0
2009-04-16 00:04:00,3.2315,3.23381,3.22887,3.23381,14510000.0
2009-04-16 00:05:00,3.23195,3.23215,3.22739,3.23153,11000000.0
2009-04-16 00:06:00,3.23055,3.23295,3.23018,3.23249,7500000.0
2009-04-16 00:07:00,3.22823,3.2325,3.22823,3.23076,9750000.0
2009-04-16 00:08:00,3.23231,3.23261,3.22839,3.2303,12000000.0
2009-04-16 00:09:00,3.23174,3.23174,3.22935,3.23099,5500000.0
2009-04-16 00:10:00,3.23137,3.2325,3.23094,3.23094,6500000.0
2009-04-16 00:11:00,3.23045,3.23272,3.22866,3.22876,7500000.0
2009-04-16 00:12:00,3.22733,3.23092,3.22733,3.23092,7000000.0
2009-04-16 00:13:00,3.23088,3.23095,3.2259,3.22822,11750000.0
2009-04-16 00:14:00,3.22858,3.23069,3.22735,3.22735,5880000.0
2009-04-16 00:15:00,3.22598,3.22762,3.2239,3.22761,8750000.0
2009-04-16 00:16:00,3.22761,3.23134,3.22715,3.23042,12750000.0
2009-04-16 00:17:00,3.22956,3.22956,3.22639,3.22746,6000000.0
2009-04-16 00:18:00,3.2282,3.23035,3.22725,3.22725,9250000.0
2009-04-16 00:19:00,3.23135,3.23135,3.22698,3.22698,12000000.0
2009-04-16 00:20:00,3.22953,3.22965,3.22591,3.22733,11000000.0
2009-04-16 00:21:00,3.22801,3.23092,3.22801,3.22964,7750000.0
2009-04-16 00:22:00,3.2297,3.2297,3.22769,3.2293,10880000.0
2009-04-16 00:23:00,3.23051,3.23119,3.22788,3.23029,11750000.0
2009-04-16 00:24:00,3.22702,3.23027,3.22702,3.23007,6500000.0
2009-04-16 00:25:00,3.22879,3.22944,3.22436,3.22779,8250000.0
2009-04-16 00:26:00,3.22961,3.2304,3.22878,3.2304,8250000.0
2009-04-16 00:27:00,3.22995,3.23135,3.22841,3.23021,14750000.0
2009-04-16 00:28:00,3.23049,3.23137,3.22694,3.23025,7750000.0
2009-04-16 00:29:00,3.23037,3.23037,3.22621,3.22713,8250000.0
2009-04-16 00:30:00,3.23024,3.23053,3.22906,3.22958,8000000.0
2009-04-16 00:31:00,3.22918,3.23083,3.22614,3.22892,10880000.0
2009-04-16 00:32:00,3.22558,3.22733,3.22277,3.22724,13250000.0
2009-04-16 00:33:00,3.23026,3.23106,3.22968,3.23051,8750000.0
2009-04-16 00:34:00,3.23051,3.23051,3.22706,3.23045,8250000.0
2009-04-16 00:35:00,3.22802,3.23147,3.22585,3.22895,21250000.0
2009-04-16 00:36:00,3.22815,3.231,3.22561,3.231,6500000.0
2009-04-16 00:37:00,3.22545,3.23129,3.22545,3.23002,10000000.0
2009-04-16 00:38:00,3.22765,3.23035,3.22671,3.23026,12500000.0
2009-04-16 00:39:00,3.22986,3.23004,3.22615,3.22889,5750000.0
2009-04-16 00:40:00,3.22772,3.2316,3.22645,3.22982,16000000.0
2009-04-16 00:41:00,3.22921,3.23054,3.22708,3.22882,7500000.0
2009-04-16 00:42:00,3.22961,3.23023,3.22638,3.22796,8250000.0
2009-04-16 00:43:00,3.22734,3.22993,3.22449,3.22869,9500000.0
2009-04-16 00:44:00,3.22924,3.23025,3.22638,3.22778,11000000.0
2009-04-16 00:45:00,3.22816,3.23027,3.22753,3.23027,11130000.0
2009-04-16 00:46:00,3.22864,3.23014,3.22632,3.22911,10500000.0
2009-04-16 00:47:00,3.22908,3.22966,3.22629,3.22838,9750000.0
2009-04-16 00:48:00,3.22464,3.22879,3.22401,3.22873,9250000.0
2009-04-16 00:49:00,3.22912,3.23099,3.22726,3.22785,11000000.0
2009-04-16 00:50:00,3.23105,3.23105,3.22607,3.22885,8750000.0
2009-04-16 00:51:00,3.22976,3.23164,3.22976,3.23149,13250000.0
2009-04-16 00:52:00,3.22983,3.22983,3.22728,3.22728,6880000.0
2009-04-16 00:53:00,3.2296,3.2326,3.22873,3.22932,10250000.0
2009-04-16 00:54:00,3.22889,3.22998,3.22704,3.22933,13630000.0
2009-04-16 00:55:00,3.22928,3.23121,3.22826,3.22922,11250000.0
2009-04-16 00:57:00,3.23106,3.23106,3.22527,3.22984,10500000.0
2009-04-16 00:58:00,3.23116,3.23178,3.2278,3.23022,17500000.0
2009-04-16 00:59:00,3.22887,3.22947,3.22555,3.22877,9250000.0
2009-04-16 01:00:00,3.22921,3.2308,3.22666,3.22942,9500000.0
2009-04-16 01:01:00,3.22743,3.22988,3.22617,3.22958,13500000.0
2009-04-16 01:02:00,3.23055,3.23091,3.22853,3.2288,11630000.0
2009-04-16 01:03:00,3.23045,3.23122,3.22787,3.23095,6500000.0
2009-04-16 01:04:00,3.23234,3.23287,3.23119,3.23287,5750000.0
2009-04-16 01:05:00,3.23075,3.23354,3.23007,3.23286,15250000.0
2009-04-16 01:06:00,3.23237,3.23307,3.23207,3.23281,6750000.0
2009-04-16 01:07:00,3.23266,3.23401,3.23121,3.23121,8750000.0
2009-04-16 01:08:00,3.23327,3.23358,3.23274,3.23335,5500000.0
2009-04-16 01:09:00,3.23272,3.23541,3.23156,3.23519,9380000.0
2009-04-16 01:10:00,3.23023,3.23416,3.22838,3.23243,9130000.0
2009-04-16 01:11:00,3.2338,3.23516,3.22968,3.23334,16250000.0
2009-04-16 01:12:00,3.23352,3.23497,3.2334,3.23405,6250000.0
2009-04-16 01:13:00,3.23104,3.23543,3.23104,3.23443,6880000.0
2009-04-16 01:14:00,3.23469,3.23469,3.2311,3.23436,10750000.0
2009-04-16 01:15:00,3.23354,3.23469,3.23329,3.2341,7000000.0
2009-04-16 01:16:00,3.23332,3.23672,3.23332,3.23438,8750000.0
2009-04-16 01:17:00,3.23367,3.2344,3.23051,3.23177,9250000.0
2009-04-16 01:18:00,3.23558,3.23558,3.23131,3.23244,17130000.0
2009-04-16 01:19:00,3.23464,3.23568,3.23241,3.23568,14500000.0
2009-04-16 01:20:00,3.23253,3.23348,3.23143,3.23348,8250000.0
2009-04-16 01:21:00,3.23504,3.23504,3.23052,3.2335,15500000.0
2009-04-16 01:22:00,3.23393,3.23602,3.2309,3.23398,17500000.0
2009-04-16 01:23:00,3.23065,3.23515,3.23065,3.23337,10130000.0
2009-04-16 01:24:00,3.23015,3.23445,3.23015,3.2303,5500000.0
2009-04-16 01:27:00,3.23136,3.23507,3.23135,3.23395,9250000.0
2009-04-16 01:28:00,3.23334,3.23456,3.23053,3.23275,14250000.0
2009-04-16 01:29:00,3.23255,3.23321,3.23107,3.23275,8250000.0
2009-04-16 01:30:00,3.23348,3.23486,3.22965,3.22965,7000000.0
2009-04-16 01:31:00,3.23286,3.23286,3.22822,3.23211,7000000.0
2009-04-16 01:32:00,3.23262,3.23273,3.22848,3.23261,10250000.0
2009-04-16 01:33:00,3.23236,3.23236,3.22847,3.23159,7380000.0
2009-04-16 01:34:00,3.22721,3.23178,3.22721,3.22964,6000000.0
2009-04-16 01:35:00,3.23135,3.23265,3.22869,3.23103,12630000.0
2009-04-16 01:36:00,3.23324,3.23324,3.23116,3.23185,9250000.0
2009-04-16 01:37:00,3.22852,3.23352,3.2279,3.23025,13750000.0
2009-04-16 01:38:00,3.23329,3.23437,3.23255,3.23302,7130000.0
2009-04-16 01:39:00,3.23333,3.23387,3.2294,3.2333,5250000.0
2009-04-16 01:40:00,3.23211,3.23238,3.22961,3.22961,7500000.0
2009-04-16 01:41:00,3.231,3.23198,3.22758,3.23117,10500000.0
2009-04-16 01:42:00,3.23055,3.23165,3.22678,3.22714,10250000.0
2009-04-16 01:43:00,3.2312,3.23151,3.22531,3.23036,11000000.0
2009-04-16 01:44:00,3.2317,3.23218,3.22557,3.2312,13750000.0
2009-04-16 01:45:00,3.23192,3.23211,3.22532,3.23201,12500000.0
2009-04-16 01:46:00,3.23085,3.23274,3.22888,3.22934,9130000.0
2009-04-16 01:47:00,3.23318,3.23363,3.2327,3.23339,17500000.0
2009-04-16 01:48:00,3.23265,3.2334,3.23006,3.23034,7000000.0
2009-04-16 01:49:00,3.2324,3.23317,3.23184,3.2319,10250000.0
2009-04-16 01:50:00,3.23055,3.23269,3.22964,3.23259,8500000.0
2009-04-16 01:51:00,3.23137,3.23187,3.23087,3.23133,7500000.0
2009-04-16 01:52:00,3.23133,3.23133,3.22686,3.23053,10500000.0
2009-04-16 01:53:00,3.2309,3.23101,3.22697,3.22697,6000000.0
2009-04-16 01:54:00,3.2305,3.23091,3.22788,3.22876,12500000.0
2009-04-16 01:55:00,3.22814,3.23109,3.22637,3.23014,16250000.0
2009-04-16 01:56:00,3.22792,3.23088,3.22597,3.23019,6380000.0
2009-04-16 01:57:00,3.23029,3.23079,3.227,3.23045,11750000.0
2009-04-16 01:58:00,3.23053,3.23143,3.22701,3.22987,6630000.0
2009-04-16 02:01:00,3.22946,3.22988,3.2292,3.22923,9250000.0
2009-04-16 02:02:00,3.22964,3.23078,3.22627,3.22627,11750000.0
2009-04-16 02:03:00,3.22882,3.22908,3.22505,3.22836,12000000.0
2009-04-16 02:04:00,3.22959,3.23032,3.22611,3.22911,6630000.0
2009-04-16 02:05:00,3.22862,3.22877,3.22465,3.22465,6250000.0
2009-04-16 02:06:00,3.22855,3.22932,3.22672,3.22672,6750000.0
2009-04-16 02:07:00,3.22804,3.22888,3.22469,3.22859,5250000.0
2009-04-16 02:08:00,3.22813,3.22839,3.22461,3.22793,6250000.0
2009-04-16 02:09:00,3.22782,3.22787,3.22393,3.22511,6250000.0
2009-04-16 02:10:00,3.2274,3.2274,3.22371,3.2264,7000000.0
2009-04-16 02:11:00,3.22588,3.22765,3.22574,3.22765,7250000.0
2009-04-16 02:12:00,3.22734,3.22794,3.22299,3.22794,8000000.0
2009-04-16 02:13:00,3.22734,3.22799,3.22586,3.22586,6500000.0
2009-04-16 02:14:00,3.2277,3.22807,3.22468,3.22768,6000000.0
2009-04-16 02:15:00,3.22684,3.2277,3.22525,3.22525,6000000.0
2009-04-16 02:16:00,3.2269,3.2274,3.2245,3.2245,6130000.0
2009-04-16 02:17:00,3.22686,3.22776,3.22497,3.22615,10250000.0
2009-04-16 02:18:00,3.22546,3.22723,3.22398,3.22608,7000000.0
2009-04-16 02:19:00,3.22587,3.22684,3.22444,3.22444,8630000.0
2009-04-16 02:20:00,3.22721,3.22721,3.22186,3.22692,8500000.0
2009-04-16 02:21:00,3.22641,3.22715,3.22389,3.22389,5250000.0
2009-04-16 02:22:00,3.22635,3.22741,3.22204,3.22593,7500000.0
2009-04-16 02:23:00,3.22507,3.22566,3.22353,3.2246,6250000.0
2009-04-16 02:24:00,3.22416,3.22498,3.2238,3.22456,6250000.0
2009-04-16 02:25:00,3.22187,3.22398,3.22151,3.22341,7250000.0
2009-04-16 02:26:00,3.22371,3.22505,3.21875,3.2248,19000000.0
2009-04-16 02:27:00,3.22461,3.22518,3.22124,3.22389,5630000.0
2009-04-16 02:28:00,3.22364,3.22488,3.22117,3.22117,20750000.0
2009-04-16 02:29:00,3.22457,3.2276,3.22066,3.22207,9250000.0
2009-04-16 02:30:00,3.22161,3.22551,3.22095,3.22427,5500000.0
2009-04-16 02:31:00,3.22428,3.2262,3.22088,3.22491,21880000.0
2009-04-16 02:32:00,3.22418,3.22593,3.2212,3.2246,5500000.0
2009-04-16 02:33:00,3.22396,3.22655,3.22268,3.22418,6000000.0
2009-04-16 02:34:00,3.22425,3.22472,3.22226,3.22472,10000000.0
2009-04-16 02:35:00,3.22456,3.22473,3.22232,3.22297,10000000.0
2009-04-16 02:36:00,3.21975,3.22414,3.21975,3.22282,6000000.0
2009-04-16 02:37:00,3.22413,3.2252,3.22024,3.22385,5750000.0
2009-04-16 02:38:00,3.22309,3.22364,3.22143,3.22317,7750000.0
2009-04-16 02:39:00,3.22303,3.22456,3.22303,3.22411,8250000.0
2009-04-16 02:40:00,3.22458,3.22472,3.22174,3.22174,10500000.0
2009-04-16 02:41:00,3.22079,3.2252,3.22004,3.22355,5250000.0
2009-04-16 02:42:00,3.22386,3.22494,3.21978,3.22494,10630000.0
2009-04-16 02:43:00,3.22353,3.22462,3.21997,3.22454,5750000.0
2009-04-16 02:44:00,3.22432,3.22435,3.22209,3.22432,13000000.0
2009-04-16 02:46:00,3.22326,3.22505,3.22319,3.22431,7250000.0
2009-04-16 02:47:00,3.22211,3.22451,3.22211,3.22212,7250000.0
2009-04-16 02:48:00,3.22193,3.22252,3.21871,3.21871,6750000.0
2009-04-16 02:49:00,3.22099,3.22121,3.21553,3.21837,10750000.0
2009-04-16 02:50:00,3.21918,3.22169,3.21682,3.22053,7750000.0
2009-04-16 02:51:00,3.21766,3.22077,3.21766,3.21973,9000000.0
2009-04-16 02:52:00,3.21919,3.21963,3.21534,3.21591,8000000.0
2009-04-16 02:53:00,3.21654,3.21986,3.21566,3.21906,12250000.0
2009-04-16 02:54:00,3.21977,3.22087,3.21701,3.21701,7750000.0
2009-04-16 02:55:00,3.21982,3.22072,3.21567,3.21952,5630000.0
2009-04-16 02:56:00,3.21902,3.22143,3.21619,3.21619,6000000.0
2009-04-16 02:57:00,3.21901,3.21993,3.2165,3.21919,10000000.0
2009-04-16 02:58:00,3.2179,3.21842,3.21614,3.21842,7500000.0
2009-04-16 02:59:00,3.21851,3.21958,3.21531,3.21531,9000000.0
2009-04-16 03:00:00,3.21971,3.22121,3.21737,3.22019,5750000.0
2009-04-16 03:01:00,3.2198,3.22033,3.21581,3.22004,10000000.0
2009-04-16 03:02:00,3.21862,3.22112,3.21638,3.21638,7750000.0
2009-04-16 03:03:00,3.21973,3.22037,3.21676,3.21676,5250000.0
2009-04-16 03:04:00,3.21829,3.22069,3.21693,3.21948,10750000.0
2009-04-16 03:05:00,3.21529,3.22203,3.21529,3.22121,6250000.0
2009-04-16 03:06:00,3.21915,3.22152,3.21527,3.21863,10500000.0
2009-04-16 03:07:00,3.22091,3.22294,3.22046,3.22169,7380000.0
2009-04-16 03:08:00,3.22051,3.22198,3.21978,3.22097,9250000.0
2009-04-16 03:09:00,3.2205,3.22253,3.21995,3.22253,9000000.0
2009-04-16 03:10:00,3.22224,3.22425,3.22053,3.22251,7250000.0
2009-04-16 03:11:00,3.21983,3.2222,3.2186,3.22143,6500000.0
2009-04-16 03:12:00,3.22054,3.22374,3.22054,3.22294,6880000.0
2009-04-16 03:13:00,3.22152,3.22282,3.21964,3.22257,6250000.0
2009-04-16 03:14:00,3.22293,3.22512,3.22257,3.22257,6250000.0
2009-04-16 03:15:00,3.22384,3.22384,3.21904,3.22346,8500000.0
2009-04-16 03:16:00,3.22318,3.2239,3.21944,3.22389,8500000.0
2009-04-16 03:17:00,3.22414,3.22529,3.21896,3.22373,9380000.0
2009-04-16 03:18:00,3.22482,3.22497,3.22377,3.22497,11500000.0
2009-04-16 03:19:00,3.22548,3.22548,3.22299,3.22408,6250000.0
2009-04-16 03:20:00,3.22333,3.22475,3.21972,3.21972,7500000.0
2009-04-16 03:21:00,3.22022,3.22575,3.22022,3.22392,9750000.0
2009-04-16 03:22:00,3.22082,3.22387,3.22082,3.22328,7750000.0
2009-04-16 03:23:00,3.22395,3.22424,3.22312,3.22371,12500000.0
2009-04-16 03:24:00,3.22324,3.22431,3.22296,3.2233,12500000.0
2009-04-16 03:25:00,3.22406,3.22409,3.22065,3.22385,5250000.0
2009-04-16 03:26:00,3.22466,3.22492,3.22091,3.22476,7750000.0
2009-04-16 03:27:00,3.22045,3.2263,3.22045,3.22469,6000000.0
2009-04-16 03:28:00,3.22264,3.22507,3.22174,3.22174,10500000.0
2009-04-16 03:29:00,3.22403,3.22447,3.22116,3.22419,8250000.0
2009-04-16 03:30:00,3.22092,3.22495,3.22087,3.22454,8000000.0
2009-04-16 03:31:00,3.22439,3.22439,3.21994,3.22317,10500000.0
2009-04-16 03:32:00,3.22423,3.22455,3.22041,3.22348,9500000.0
2009-04-16 03:33:00,3.22327,3.22408,3.22061,3.22286,8630000.0
2009-04-16 03:34:00,3.21976,3.22334,3.21894,3.22024,7250000.0
2009-04-16 03:35:00,3.22066,3.22328,3.22066,3.22273,6000000.0
2009-04-16 03:36:00,3.22265,3.22539,3.22033,3.22033,8750000.0
2009-04-16 03:37:00,3.22294,3.22423,3.22054,3.22213,11250000.0
2009-04-16 03:38:00,3.22271,3.22286,3.21677,3.21677,5500000.0
2009-04-16 03:39:00,3.22244,3.22382,3.22097,3.22382,12500000.0
2009-04-16 03:40:00,3.22307,3.22469,3.22168,3.22463,7000000.0
2009-04-16 03:41:00,3.22466,3.22497,3.22106,3.22422,6750000.0
2009-04-16 03:42:00,3.22546,3.22609,3.22315,3.22572,10000000.0
2009-04-16 03:43:00,3.2232,3.22533,3.22196,3.22499,7500000.0
2009-04-16 03:44:00,3.22446,3.22531,3.22377,3.22449,8500000.0
2009-04-16 03:45:00,3.2244,3.22665,3.223,3.22442,11750000.0
2009-04-16 03:46:00,3.2246,3.22515,3.22349,3.22515,8250000.0
2009-04-16 03:47:00,3.22372,3.22391,3.22225,3.22382,6500000.0
2009-04-16 03:48:00,3.22464,3.22464,3.21985,3.22314,10750000.0
2009-04-16 03:49:00,3.22431,3.22557,3.22227,3.22453,6750000.0
2009-04-16 03:50:00,3.22499,3.22652,3.22499,3.22578,6630000.0
2009-04-16 03:51:00,3.22523,3.22694,3.22467,3.22528,6000000.0
2009-04-16 03:52:00,3.22556,3.22801,3.22292,3.2253,7250000.0
2009-04-16 03:53:00,3.22494,3.22548,3.22466,3.22466,7380000.0
2009-04-16 03:54:00,3.22349,3.22469,3.22091,3.22413,15250000.0
2009-04-16 03:55:00,3.22447,3.22531,3.22077,3.22391,9630000.0
2009-04-16 03:56:00,3.22386,3.22458,3.22316,3.22316,7750000.0
2009-04-16 03:57:00,3.22435,3.22503,3.221,3.22426,8750000.0
2009-04-16 03:58:00,3.22347,3.22529,3.22321,3.22477,10250000.0
2009-04-16 03:59:00,3.22516,3.22543,3.2223,3.22529,6500000.0
2009-04-16 04:00:00,3.22643,3.23017,3.2244,3.2283,5250000.0
2009-04-16 04:01:00,3.23055,3.23055,3.22708,3.22885,14880000.0
2009-04-16 04:02:00,3.22825,3.22952,3.22521,3.22952,7500000.0
2009-04-16 04:03:00,3.22846,3.2295,3.22771,3.22871,6500000.0
2009-04-16 04:04:00,3.2292,3.22942,3.22743,3.22915,6000000.0
2009-04-16 04:05:00,3.22895,3.22953,3.22853,3.22853,8750000.0
2009-04-16 04:06:00,3.22847,3.23041,3.22619,3.22918,6250000.0
2009-04-16 04:07:00,3.22945,3.23013,3.22465,3.22907,6750000.0
2009-04-16 04:08:00,3.22893,3.23191,3.22865,3.23048,8750000.0
2009-04-16 04:09:00,3.23112,3.23271,3.23103,3.23163,9250000.0
2009-04-16 04:10:00,3.23146,3.23334,3.22857,3.23188,11500000.0
2009-04-16 04:11:00,3.22892,3.23305,3.22892,3.23256,5750000.0
2009-04-16 04:12:00,3.23108,3.23142,3.22678,3.23071,6500000.0
2009-04-16 04:13:00,3.22954,3.23008,3.22573,3.2271,5630000.0
2009-04-16 04:14:00,3.22891,3.22963,3.22453,3.22863,9750000.0
2009-04-16 04:15:00,3.22915,3.23136,3.227,3.227,11000000.0
2009-04-16 04:16:00,3.22956,3.23044,3.22956,3.23023,7750000.0
2009-04-16 04:17:00,3.23041,3.23041,3.22785,3.22888,7750000.0
2009-04-16 04:18:00,3.2291,3.23079,3.22797,3.23079,9000000.0
2009-04-16 04:19:00,3.22971,3.23013,3.2265,3.22887,9000000.0
2009-04-16 04:20:00,3.22908,3.23097,3.22642,3.23064,7000000.0
2009-04-16 04:21:00,3.22919,3.23189,3.22702,3.23189,7500000.0
2009-04-16 04:22:00,3.231,3.23283,3.22995,3.23011,8500000.0
2009-04-16 04:23:00,3.22993,3.23225,3.22812,3.22999,9250000.0
2009-04-16 04:24:00,3.22846,3.23146,3.22846,3.23124,9500000.0
2009-04-16 04:25:00,3.23018,3.23131,3.22759,3.22759,5250000.0
2009-04-16 04:26:00,3.23077,3.23252,3.22947,3.23243,6500000.0
2009-04-16 04:27:00,3.22944,3.23387,3.22944,3.2335,7750000.0
2009-04-16 04:28:00,3.23253,3.23464,3.22878,3.23296,10250000.0
2009-04-16 04:29:00,3.23148,3.23344,3.22968,3.23288,8000000.0
2009-04-16 04:30:00,3.2324,3.23495,3.22954,3.22954,10000000.0
2009-04-16 04:31:00,3.23126,3.23547,3.22964,3.23382,7500000.0
2009-04-16 04:32:00,3.23245,3.23264,3.22776,3.23188,5500000.0
2009-04-16 04:33:00,3.23194,3.23213,3.22789,3.23103,6250000.0
2009-04-16 04:34:00,3.2317,3.23211,3.23015,3.23127,5500000.0
2009-04-16 04:35:00,3.23159,3.23204,3.22948,3.23078,7750000.0
2009-04-16 04:36:00,3.23064,3.23236,3.22649,3.23169,7880000.0
2009-04-16 04:37:00,3.23272,3.23375,3.2284,3.23366,5750000.0
2009-04-16 04:38:00,3.23288,3.234,3.22871,3.23385,8250000.0
2009-04-16 04:39:00,3.23347,3.23482,3.23227,3.23227,10500000.0
2009-04-16 04:40:00,3.23416,3.23711,3.23165,3.23566,10000000.0
2009-04-16 04:41:00,3.23561,3.23599,3.23211,3.23515,7250000.0
2009-04-16 04:42:00,3.23444,3.2349,3.23252,3.23405,8750000.0
2009-04-16 04:43:00,3.23549,3.23589,3.23458,3.23505,12750000.0
2009-04-16 04:44:00,3.23522,3.23604,3.23246,3.23601,7500000.0
2009-04-16 04:45:00,3.23644,3.2369,3.23422,3.23649,5750000.0
2009-04-16 04:46:00,3.23369,3.23627,3.23369,3.23486,11130000.0
2009-04-16 04:47:00,3.2348,3.23626,3.23278,3.23278,7750000.0
2009-04-16 04:48:00,3.23447,3.2358,3.23256,3.2358,11000000.0
2009-04-16 04:49:00,3.23486,3.23789,3.23424,3.23537,10250000.0
2009-04-16 04:50:00,3.23413,3.23515,3.22976,3.23209,11500000.0
2009-04-16 04:51:00,3.2349,3.23499,3.22942,3.23351,12000000.0
2009-04-16 04:52:00,3.23419,3.23664,3.23254,3.23472,8250000.0
2009-04-16 04:53:00,3.23261,3.23628,3.23166,3.23613,6250000.0
2009-04-16 04:54:00,3.2355,3.2355,3.23206,3.23509,7500000.0
2009-04-16 04:55:00,3.23687,3.23687,3.23085,3.23424,15130000.0
2009-04-16 04:56:00,3.235,3.23514,3.231,3.23267,7880000.0
2009-04-16 04:57:00,3.233,3.2361,3.23139,3.23165,7000000.0
2009-04-16 04:58:00,3.23423,3.23601,3.22979,3.22979,9750000.0
2009-04-16 04:59:00,3.2316,3.23548,3.23046,3.23244,8500000.0
2009-04-16 05:00:00,3.23518,3.23631,3.23251,3.2352,13250000.0
2009-04-16 05:01:00,3.23489,3.23577,3.23214,3.23487,8250000.0
2009-04-16 05:02:00,3.23424,3.23718,3.23265,3.2353,12250000.0
2009-04-16 05:03:00,3.23467,3.23687,3.23424,3.23524,10250000.0
2009-04-16 05:04:00,3.23502,3.23563,3.23273,3.23338,8630000.0
2009-04-16 05:05:00,3.23494,3.23625,3.23136,3.23293,11500000.0
2009-04-16 05:06:00,3.23528,3.23576,3.23132,3.23416,8500000.0
2009-04-16 05:07:00,3.23354,3.23494,3.23095,3.23183,13130000.0
2009-04-16 05:08:00,3.233,3.23595,3.2329,3.23595,5630000.0
2009-04-16 05:09:00,3.23263,3.23333,3.23027,3.23333,13500000.0
2009-04-16 05:10:00,3.23106,3.23346,3.23037,3.23243,6250000.0
2009-04-16 05:11:00,3.22939,3.23416,3.2288,3.2326,7000000.0
2009-04-16 05:12:00,3.23245,3.23623,3.23182,3.23182,9250000.0
2009-04-16 05:13:00,3.23271,3.23385,3.22894,3.23153,9250000.0
2009-04-16 05:14:00,3.23245,3.2341,3.23201,3.23241,11750000.0
2009-04-16 05:15:00,3.23431,3.23574,3.23166,3.23206,7750000.0
2009-04-16 05:16:00,3.2329,3.23333,3.2312,3.23333,10500000.0
2009-04-16 05:17:00,3.23223,3.235,3.22881,3.23337,6750000.0
2009-04-16 05:18:00,3.23208,3.23222,3.2271,3.22833,14000000.0
2009-04-16 05:19:00,3.23208,3.23295,3.22854,3.22993,12750000.0
2009-04-16 05:20:00,3.23268,3.2329,3.22884,3.23218,12250000.0
2009-04-16 05:21:00,3.23168,3.23365,3.23051,3.23189,13630000.0
2009-04-16 05:22:00,3.23283,3.23492,3.23216,3.23344,6000000.0
2009-04-16 05:23:00,3.23155,3.23198,3.22822,3.22914,15880000.0
2009-04-16 05:24:00,3.23147,3.23415,3.22812,3.2328,9130000.0
2009-04-16 05:25:00,3.23281,3.2349,3.23069,3.23336,8500000.0
2009-04-16 05:26:00,3.23365,3.23472,3.23057,3.23296,13000000.0
2009-04-16 05:27:00,3.23255,3.23292,3.22778,3.23256,8500000.0
2009-04-16 05:28:00,3.23425,3.23425,3.22918,3.22918,17750000.0
2009-04-16 05:29:00,3.22804,3.23268,3.22804,3.23036,6380000.0
2009-04-16 05:30:00,3.22973,3.23295,3.22973,3.23193,12510000.0
2009-04-16 05:31:00,3.23189,3.23344,3.22754,3.232,8500000.0
2009-04-16 05:32:00,3.22895,3.23161,3.22895,3.23161,5500000.0
2009-04-16 05:33:00,3.23086,3.23277,3.22972,3.23085,10380000.0
2009-04-16 05:34:00,3.22981,3.23173,3.22707,3.23081,11250000.0
2009-04-16 05:35:00,3.2279,3.23051,3.22557,3.22557,6500000.0
2009-04-16 05:36:00,3.23066,3.23166,3.22734,3.23031,8250000.0
2009-04-16 05:37:00,3.22954,3.23049,3.22639,3.22639,12000000.0
2009-04-16 05:38:00,3.23136,3.23163,3.22876,3.231,7750000.0
2009-04-16 05:39:00,3.22999,3.23104,3.22671,3.23011,15000000.0
2009-04-16 05:40:00,3.23202,3.23202,3.22879,3.23114,10380000.0
2009-04-16 05:41:00,3.23047,3.23122,3.22777,3.23096,7500000.0
2009-04-16 05:42:00,3.23059,3.23059,3.22789,3.22789,7750000.0
2009-04-16 05:43:00,3.2299,3.23191,3.22644,3.23082,11500000.0
2009-04-16 05:44:00,3.23125,3.23273,3.22824,3.23183,5250000.0
2009-04-16 05:45:00,3.23265,3.23382,3.23076,3.232,9250000.0
2009-04-16 05:46:00,3.23096,3.23313,3.22916,3.23182,16500000.0
2009-04-16 05:47:00,3.22806,3.23288,3.22806,3.23154,12000000.0
2009-04-16 05:48:00,3.23277,3.23474,3.22865,3.23274,12380000.0
2009-04-16 05:49:00,3.2331,3.23384,3.22845,3.22845,19380000.0
2009-04-16 05:50:00,3.2306,3.23389,3.22772,3.23218,13000000.0
2009-04-16 05:51:00,3.22991,3.23242,3.22851,3.23242,24500000.0
2009-04-16 05:52:00,3.23241,3.23458,3.23241,3.2327,10250000.0
2009-04-16 05:53:00,3.23243,3.23366,3.22932,3.23255,12500000.0
2009-04-16 05:54:00,3.23066,3.23402,3.22899,3.23214,10630000.0
2009-04-16 05:55:00,3.23165,3.23393,3.22968,3.23324,17630000.0
2009-04-16 05:56:00,3.2326,3.23428,3.22777,3.23264,7750000.0
2009-04-16 05:57:00,3.23185,3.23314,3.22924,3.2324,14010000.0
2009-04-16 05:58:00,3.23014,3.23258,3.22919,3.23196,7630000.0
2009-04-16 05:59:00,3.23169,3.23391,3.22568,3.23207,16250000.0
2009-04-16 06:00:00,3.22673,3.23301,3.22673,3.22982,13250000.0
2009-04-16 06:01:00,3.23232,3.23298,3.23092,3.23164,9250000.0
2009-04-16 06:02:00,3.22981,3.23177,3.22915,3.22924,12000000.0
2009-04-16 06:03:00,3.22768,3.23206,3.22768,3.23206,5500000.0
2009-04-16 06:04:00,3.2313,3.23174,3.22803,3.23101,9000000.0
2009-04-16 06:05:00,3.23059,3.23137,3.22889,3.2303,8250000.0
2009-04-16 06:06:00,3.22731,3.22981,3.22731,3.22931,8880000.0
2009-04-16 06:07:00,3.22885,3.2298,3.22812,3.22883,7250000.0
2009-04-16 06:08:00,3.23043,3.23086,3.22689,3.22689,8750000.0
2009-04-16 06:09:00,3.22965,3.23085,3.22658,3.22855,6380000.0
2009-04-16 06:10:00,3.22742,3.23029,3.22742,3.23012,5500000.0
2009-04-16 06:11:00,3.23095,3.23263,3.22982,3.23177,8750000.0
2009-04-16 06:12:00,3.23115,3.23257,3.2301,3.23257,13500000.0
2009-04-16 06:13:00,3.22787,3.23221,3.22787,3.2316,5750000.0
2009-04-16 06:14:00,3.22992,3.23278,3.22992,3.23148,9500000.0
2009-04-16 06:15:00,3.23192,3.23268,3.22806,3.23106,6000000.0
2009-04-16 06:16:00,3.22868,3.23003,3.22319,3.23003,7500000.0
2009-04-16 06:17:00,3.23139,3.23236,3.23139,3.23187,6500000.0
2009-04-16 06:18:00,3.22766,3.23178,3.22766,3.23044,6250000.0
2009-04-16 06:19:00,3.23159,3.23184,3.22847,3.2318,5500000.0
2009-04-16 06:20:00,3.22716,3.23191,3.22716,3.23096,8630000.0
2009-04-16 06:21:00,3.22921,3.23236,3.22921,3.22979,9750000.0
2009-04-16 06:22:00,3.23209,3.23211,3.22751,3.23082,9000000.0
2009-04-16 06:23:00,3.22978,3.23188,3.22805,3.23053,11250000.0
2009-04-16 06:24:00,3.23039,3.23158,3.22629,3.22629,7500000.0
2009-04-16 06:25:00,3.22743,3.23034,3.22607,3.23034,8750000.0
2009-04-16 06:26:00,3.23088,3.23178,3.22881,3.23018,6880000.0
2009-04-16 06:27:00,3.23069,3.2308,3.2276,3.2276,5750000.0
2009-04-16 06:28:00,3.22864,3.23106,3.22731,3.22918,7250000.0
2009-04-16 06:29:00,3.23151,3.23492,3.22909,3.23137,8250000.0
2009-04-16 06:30:00,3.23283,3.23287,3.22879,3.23149,6250000.0
2009-04-16 06:31:00,3.23236,3.23324,3.22912,3.22967,8750000.0
2009-04-16 06:32:00,3.22964,3.23328,3.22964,3.22971,7500000.0
2009-04-16 06:33:00,3.23214,3.23414,3.23107,3.23242,11000000.0
2009-04-16 06:34:00,3.23343,3.23414,3.23036,3.23357,14000000.0
2009-04-16 06:35:00,3.23401,3.23401,3.22933,3.23153,8250000.0
2009-04-16 06:36:00,3.23342,3.23387,3.23298,3.23378,6000000.0
2009-04-16 06:37:00,3.23238,3.23486,3.23023,3.23486,11000000.0
2009-04-16 06:38:00,3.23229,3.235,3.23229,3.23325,11130000.0
2009-04-16 06:39:00,3.23478,3.23565,3.2313,3.23525,8000000.0
2009-04-16 06:40:00,3.23489,3.23513,3.23071,3.23352,7500000.0
2009-04-16 06:41:00,3.23361,3.23465,3.23071,3.2344,6750000.0
2009-04-16 06:42:00,3.23414,3.23519,3.23122,3.23247,9750000.0
2009-04-16 06:43:00,3.23237,3.23485,3.23032,3.23405,10750000.0
2009-04-16 06:44:00,3.23074,3.23482,3.23037,3.23402,7750000.0
2009-04-16 06:45:00,3.23374,3.23561,3.23122,3.23122,9750000.0
2009-04-16 06:46:00,3.23453,3.23478,3.23077,3.23077,8500000.0
2009-04-16 06:47:00,3.23476,3.23476,3.23173,3.23392,5250000.0
2009-04-16 06:48:00,3.23443,3.23522,3.23156,3.23511,5500000.0
2009-04-16 06:49:00,3.2335,3.23654,3.23218,3.23218,7000000.0
2009-04-16 06:50:00,3.23541,3.23691,3.2323,3.23535,7500000.0
2009-04-16 06:51:00,3.23576,3.23735,3.23496,3.23592,12250000.0
2009-04-16 06:52:00,3.23576,3.23855,3.23521,3.23754,9750000.0
2009-04-16 06:53:00,3.23514,3.23862,3.23514,3.23623,5750000.0
2009-04-16 06:54:00,3.23753,3.23874,3.23541,3.23719,12000000.0
2009-04-16 06:55:00,3.2373,3.23777,3.23712,3.23728,6750000.0
2009-04-16 06:56:00,3.23662,3.23727,3.23579,3.23579,7750000.0
2009-04-16 06:57:00,3.23288,3.23766,3.23288,3.23478,13250000.0
2009-04-16 06:58:00,3.236,3.23791,3.23305,3.23687,7500000.0
2009-04-16 06:59:00,3.23466,3.237,3.23301,3.23504,9000000.0
2009-04-16 07:00:00,3.23648,3.23965,3.23478,3.23635,12130000.0
2009-04-16 07:01:00,3.23698,3.2389,3.23577,3.23621,13250000.0
2009-04-16 07:02:00,3.23709,3.23758,3.23401,3.23582,15250000.0
2009-04-16 07:03:00,3.23262,3.23665,3.23175,3.23175,5250000.0
2009-04-16 07:04:00,3.23483,3.2367,3.23233,3.23378,9250000.0
2009-04-16 07:05:00,3.23374,3.2369,3.2321,3.23422,10750000.0
2009-04-16 07:06:00,3.23586,3.23752,3.2333,3.23751,7000000.0
2009-04-16 07:07:00,3.23524,3.23689,3.2314,3.23494,12000000.0
2009-04-16 07:08:00,3.23419,3.239,3.23217,3.23217,7250000.0
2009-04-16 07:09:00,3.23385,3.23745,3.23351,3.23575,10500000.0
2009-04-16 07:10:00,3.23182,3.23721,3.23182,3.23523,7130000.0
2009-04-16 07:11:00,3.23514,3.23716,3.23195,3.23716,5500000.0
2009-04-16 07:12:00,3.23511,3.23633,3.23188,3.23557,9000000.0
2009-04-16 07:13:00,3.23608,3.23717,3.23208,3.23354,7500000.0
2009-04-16 07:14:00,3.2359,3.23813,3.2359,3.2379,5250000.0
2009-04-16 07:15:00,3.23627,3.23788,3.23389,3.23787,10380000.0
2009-04-16 07:16:00,3.234,3.23701,3.23377,3.23611,8250000.0
2009-04-16 07:17:00,3.23532,3.23676,3.23362,3.23371,11750000.0
2009-04-16 07:18:00,3.2355,3.23619,3.23225,3.23608,16750000.0
2009-04-16 07:19:00,3.23535,3.23744,3.2315,3.23372,21000000.0
2009-04-16 07:20:00,3.23283,3.23765,3.23283,3.23545,7880000.0
2009-04-16 07:21:00,3.23715,3.23809,3.23509,3.23716,10750000.0
2009-04-16 07:22:00,3.23674,3.23935,3.234,3.23659,13630000.0
2009-04-16 07:23:00,3.23757,3.2391,3.23686,3.23837,6750000.0
2009-04-16 07:24:00,3.23776,3.23831,3.23542,3.23669,5250000.0
2009-04-16 07:25:00,3.23657,3.23844,3.23504,3.23504,6250000.0
2009-04-16 07:26:00,3.23259,3.2382,3.23259,3.23671,8250000.0
2009-04-16 07:27:00,3.23567,3.23755,3.23547,3.23691,10000000.0
2009-04-16 07:28:00,3.23633,3.23758,3.23319,3.23574,7250000.0
2009-04-16 07:29:00,3.23452,3.23753,3.23297,3.23645,14500000.0
2009-04-16 07:30:00,3.23822,3.23943,3.23705,3.23852,8750000.0
2009-04-16 07:31:00,3.24008,3.24008,3.23804,3.23865,7380000.0
2009-04-16 07:32:00,3.23684,3.23979,3.23563,3.23805,8250000.0
2009-04-16 07:33:00,3.23433,3.24098,3.23421,3.23949,12500000.0
2009-04-16 07:34:00,3.24057,3.24226,3.23903,3.24001,14750000.0
2009-04-16 07:35:00,3.2379,3.24199,3.2379,3.23832,10000000.0
2009-04-16 07:36:00,3.23527,3.24125,3.23527,3.23802,7000000.0
2009-04-16 07:37:00,3.24011,3.24166,3.23996,3.24166,6000000.0
2009-04-16 07:38:00,3.23961,3.24136,3.23679,3.24061,11500000.0
2009-04-16 07:39:00,3.23859,3.24274,3.23859,3.23952,11750000.0
2009-04-16 07:40:00,3.24175,3.24391,3.23754,3.2425,8500000.0
2009-04-16 07:41:00,3.24248,3.2435,3.23956,3.24311,8250000.0
2009-04-16 07:42:00,3.23795,3.24352,3.23795,3.24095,7000000.0
2009-04-16 07:43:00,3.24099,3.24294,3.23928,3.24031,8630000.0
2009-04-16 07:44:00,3.24123,3.24225,3.2392,3.2409,10500000.0
2009-04-16 07:45:00,3.23991,3.24395,3.23976,3.23985,12000000.0
2009-04-16 07:46:00,3.24086,3.24208,3.23586,3.24073,6250000.0
2009-04-16 07:47:00,3.24081,3.24245,3.23846,3.24244,6000000.0
2009-04-16 07:48:00,3.23938,3.24244,3.23906,3.24027,13000000.0
2009-04-16 07:49:00,3.24077,3.24202,3.23951,3.24202,8750000.0
2009-04-16 07:50:00,3.24212,3.24285,3.23796,3.23948,13750000.0
2009-04-16 07:51:00,3.23721,3.24157,3.23721,3.24016,10750000.0
2009-04-16 07:52:00,3.24138,3.24179,3.23962,3.2401,11880000.0
2009-04-16 07:53:00,3.23895,3.24087,3.23587,3.23744,10000000.0
2009-04-16 07:54:00,3.24062,3.24137,3.23823,3.23998,12130000.0
2009-04-16 07:55:00,3.23986,3.24164,3.23911,3.24117,5500000.0
2009-04-16 07:56:00,3.24012,3.24073,3.2382,3.23886,12250000.0
2009-04-16 07:57:00,3.23878,3.24035,3.23752,3.23926,11000000.0
2009-04-16 07:58:00,3.23504,3.24019,3.23504,3.23832,7500000.0
2009-04-16 07:59:00,3.24037,3.24115,3.2396,3.24101,10750000.0
2009-04-16 08:00:00,3.24034,3.24099,3.23614,3.23614,5500000.0
2009-04-16 08:01:00,3.23823,3.24047,3.23702,3.23911,7750000.0
2009-04-16 08:02:00,3.23493,3.24022,3.23334,3.24022,17750000.0
2009-04-16 08:03:00,3.24004,3.24081,3.2361,3.2401,9000000.0
2009-04-16 08:04:00,3.2401,3.24097,3.2389,3.23956,11750000.0
2009-04-16 08:05:00,3.23942,3.2398,3.23534,3.23949,7250000.0
2009-04-16 08:06:00,3.23716,3.24019,3.23561,3.23899,7380000.0
2009-04-16 08:07:00,3.2391,3.24007,3.23566,3.23713,7000000.0
2009-04-16 08:08:00,3.23935,3.24027,3.23415,3.23695,7000000.0
2009-04-16 08:09:00,3.23797,3.2403,3.23474,3.24022,13000000.0
2009-04-16 08:10:00,3.23405,3.2398,3.23405,3.23569,5250000.0
2009-04-16 08:11:00,3.23542,3.23932,3.23351,3.23857,6750000.0
2009-04-16 08:12:00,3.23601,3.2385,3.23528,3.2363,8250000.0
2009-04-16 08:13:00,3.23497,3.23769,3.23497,3.23568,6130000.0
2009-04-16 08:14:00,3.23734,3.23789,3.23086,3.23411,11500000.0
2009-04-16 08:15:00,3.23491,3.23882,3.23302,3.23689,11000000.0
2009-04-16 08:16:00,3.23978,3.24054,3.23597,3.23807,6000000.0
2009-04-16 08:17:00,3.23878,3.24016,3.23707,3.24016,7000000.0
2009-04-16 08:18:00,3.23455,3.23895,3.23455,3.23819,8750000.0
2009-04-16 08:19:00,3.23635,3.23793,3.23306,3.23481,9750000.0
2009-04-16 08:20:00,3.23489,3.23896,3.23489,3.23829,5250000.0
2009-04-16 08:21:00,3.23246,3.23798,3.23246,3.23552,7250000.0
2009-04-16 08:22:00,3.23907,3.23907,3.23246,3.23688,8750000.0
2009-04-16 08:23:00,3.23447,3.23515,3.23054,3.23056,5130000.0
2009-04-16 08:24:00,3.23177,3.23357,3.22876,3.22918,7250000.0
2009-04-16 08:25:00,3.23333,3.23364,3.23179,3.23302,15750000.0
2009-04-16 08:26:00,3.23178,3.23396,3.22901,3.23252,7750000.0
2009-04-16 08:27:00,3.23282,3.23382,3.23154,3.23326,7250000.0
2009-04-16 08:28:00,3.23275,3.23386,3.23027,3.23219,14000000.0
2009-04-16 08:29:00,3.23346,3.23369,3.22917,3.23087,5380000.0
2009-04-16 08:30:00,3.23117,3.23349,3.22958,3.23186,15250000.0
2009-04-16 08:31:00,3.23095,3.23337,3.22808,3.22998,7500000.0
2009-04-16 08:32:00,3.23343,3.23464,3.23009,3.23009,8130000.0
2009-04-16 08:33:00,3.23325,3.23519,3.23312,3.23312,5500000.0
2009-04-16 08:34:00,3.23478,3.23555,3.22907,3.23399,10250000.0
2009-04-16 08:35:00,3.23499,3.23617,3.23162,3.23512,6750000.0
2009-04-16 08:36:00,3.23555,3.23602,3.23277,3.23435,10250000.0
2009-04-16 08:37:00,3.23548,3.23633,3.23334,3.23395,7750000.0
2009-04-16 08:38:00,3.23377,3.23882,3.23001,3.23568,12500000.0
2009-04-16 08:39:00,3.23055,3.23603,3.23055,3.23459,10000000.0
2009-04-16 08:40:00,3.22987,3.23806,3.22987,3.23621,8000000.0
2009-04-16 08:41:00,3.23249,3.23812,3.23226,3.23226,12130000.0
2009-04-16 08:42:00,3.23526,3.23873,3.23526,3.23563,10250000.0
2009-04-16 08:43:00,3.23586,3.23961,3.23363,3.23845,17760000.0
2009-04-16 08:44:00,3.23702,3.24089,3.23328,3.23546,10250000.0
2009-04-16 08:45:00,3.23625,3.24025,3.23625,3.23692,10000000.0
2009-04-16 08:46:00,3.23912,3.24101,3.23812,3.2401,8000000.0
2009-04-16 08:47:00,3.23987,3.24079,3.2384,3.23912,6000000.0
2009-04-16 08:48:00,3.23871,3.24142,3.23618,3.24034,17750000.0
2009-04-16 08:49:00,3.24293,3.24317,3.24052,3.24123,5500000.0
2009-04-16 08:50:00,3.24203,3.24727,3.24203,3.24692,8250000.0
2009-04-16 08:51:00,3.24361,3.24516,3.24019,3.24019,10000000.0
2009-04-16 08:52:00,3.23847,3.24594,3.23847,3.2422,10880000.0
2009-04-16 08:53:00,3.24455,3.24541,3.23676,3.23676,12500000.0
2009-04-16 08:54:00,3.24095,3.2449,3.23962,3.24254,6750000.0
2009-04-16 08:55:00,3.24172,3.2439,3.24171,3.24387,9000000.0
2009-04-16 08:56:00,3.24262,3.24568,3.24219,3.24219,7000000.0
2009-04-16 08:57:00,3.24303,3.24494,3.23826,3.24287,10630000.0
2009-04-16 08:58:00,3.24277,3.24495,3.24222,3.24495,7750000.0
2009-04-16 08:59:00,3.24452,3.24624,3.24058,3.24437,16750000.0
2009-04-16 09:00:00,3.24517,3.24597,3.24108,3.2424,5500000.0
2009-04-16 09:01:00,3.24455,3.24695,3.2423,3.24477,12000000.0
2009-04-16 09:02:00,3.24456,3.2461,3.24273,3.24537,10000000.0
2009-04-16 09:03:00,3.24266,3.24774,3.24266,3.24774,10000000.0
2009-04-16 09:04:00,3.24629,3.24815,3.2448,3.2448,11250000.0
2009-04-16 09:05:00,3.24583,3.25043,3.24583,3.25043,13500000.0
2009-04-16 09:06:00,3.25026,3.25231,3.24731,3.25231,11500000.0
2009-04-16 09:07:00,3.25101,3.25322,3.24818,3.25322,5250000.0
2009-04-16 09:08:00,3.25076,3.25811,3.25076,3.25668,8750000.0
2009-04-16 09:09:00,3.26039,3.26086,3.25719,3.25866,7250000.0
2009-04-16 09:10:00,3.26218,3.26218,3.25732,3.25981,6630000.0
2009-04-16 09:11:00,3.25786,3.26098,3.25678,3.26096,9250000.0
2009-04-16 09:12:00,3.25834,3.26047,3.25473,3.25976,7000000.0
2009-04-16 09:13:00,3.25731,3.26131,3.25401,3.25844,11500000.0
2009-04-16 09:14:00,3.26028,3.26028,3.25393,3.25651,9500000.0
2009-04-16 09:15:00,3.25971,3.26082,3.25486,3.25917,12500000.0
2009-04-16 09:16:00,3.25963,3.2606,3.25636,3.26045,10250000.0
2009-04-16 09:17:00,3.25958,3.26019,3.2555,3.2573,8250000.0
2009-04-16 09:18:00,3.25954,3.26106,3.25764,3.25993,9750000.0
2009-04-16 09:19:00,3.25785,3.25895,3.25391,3.25829,9750000.0
2009-04-16 09:20:00,3.25843,3.2586,3.25399,3.25692,7750000.0
2009-04-16 09:21:00,3.25523,3.25787,3.25232,3.25289,12750000.0
2009-04-16 09:22:00,3.25602,3.25602,3.25247,3.25501,8250000.0
2009-04-16 09:23:00,3.25497,3.25693,3.25226,3.25478,9250000.0
2009-04-16 09:24:00,3.2573,3.2581,3.25298,3.2581,7500000.0
2009-04-16 09:25:00,3.25265,3.25795,3.25231,3.2554,10250000.0
2009-04-16 09:26:00,3.25647,3.2579,3.25598,3.25703,6750000.0
2009-04-16 09:27:00,3.25827,3.2601,3.25452,3.25818,9250000.0
2009-04-16 09:28:00,3.25745,3.26239,3.25726,3.26239,13500000.0
2009-04-16 09:29:00,3.26103,3.26374,3.25632,3.26135,17500000.0
2009-04-16 09:30:00,3.26066,3.26439,3.26022,3.26203,5750000.0
2009-04-16 09:31:00,3.26464,3.26973,3.26421,3.26973,7380000.0
2009-04-16 09:32:00,3.26643,3.26828,3.26201,3.26717,12500000.0
2009-04-16 09:33:00,3.2667,3.26727,3.26186,3.26186,5750000.0
2009-04-16 09:34:00,3.26423,3.26775,3.26336,3.26336,8750000.0
2009-04-16 09:35:00,3.26759,3.26805,3.26341,3.26798,14250000.0
2009-04-16 09:36:00,3.26925,3.26926,3.26321,3.26638,6750000.0
2009-04-16 09:37:00,3.26661,3.26796,3.26301,3.26519,10250000.0
2009-04-16 09:38:00,3.26924,3.26984,3.26247,3.26486,5250000.0
2009-04-16 09:39:00,3.2633,3.26454,3.26083,3.2617,8750000.0
2009-04-16 09:40:00,3.26343,3.2647,3.25776,3.26255,8000000.0
2009-04-16 09:41:00,3.26,3.26777,3.26,3.26343,12250000.0
2009-04-16 09:42:00,3.26657,3.2698,3.26389,3.26894,15750000.0
2009-04-16 09:43:00,3.27004,3.27004,3.26538,3.26773,8750000.0
2009-04-16 09:44:00,3.26642,3.26946,3.26564,3.2672,10500000.0
2009-04-16 09:45:00,3.26798,3.27,3.26627,3.26735,10500000.0
2009-04-16 09:46:00,3.26956,3.26956,3.26345,3.26431,5500000.0
2009-04-16 09:47:00,3.26434,3.26618,3.26011,3.26234,5250000.0
2009-04-16 09:48:00,3.26273,3.2631,3.2598,3.26016,7250000.0
2009-04-16 09:49:00,3.26177,3.26643,3.26138,3.26529,6000000.0
2009-04-16 09:50:00,3.264,3.26564,3.26208,3.26564,7000000.0
2009-04-16 09:51:00,3.26345,3.26506,3.26068,3.26506,6000000.0
2009-04-16 09:52:00,3.26619,3.26709,3.261,3.26575,11000000.0
2009-04-16 09:53:00,3.26492,3.2685,3.26332,3.2685,8000000.0
2009-04-16 09:54:00,3.26505,3.26785,3.26263,3.26785,9750000.0
2009-04-16 09:55:00,3.26961,3.26976,3.26555,3.26974,5750000.0
2009-04-16 09:56:00,3.2691,3.27068,3.26811,3.26811,5500000.0
2009-04-16 09:57:00,3.26972,3.27453,3.26972,3.27299,11880000.0
2009-04-16 09:58:00,3.26987,3.27647,3.26987,3.27614,10000000.0
2009-04-16 09:59:00,3.27487,3.27635,3.27248,3.27433,13500000.0
2009-04-16 10:00:00,3.27376,3.27471,3.27189,3.27405,7500000.0
2009-04-16 10:01:00,3.27276,3.27493,3.27005,3.27358,11000000.0
2009-04-16 10:02:00,3.27292,3.27587,3.26943,3.27055,8500000.0
2009-04-16 10:03:00,3.27608,3.27628,3.27237,3.27377,11750000.0
2009-04-16 10:04:00,3.27455,3.27554,3.27122,3.27436,5500000.0
2009-04-16 10:05:00,3.27147,3.27488,3.27018,3.27311,10380000.0
2009-04-16 10:06:00,3.27052,3.27371,3.26855,3.2732,11250000.0
2009-04-16 10:07:00,3.27033,3.27276,3.26984,3.2719,5250000.0
2009-04-16 10:08:00,3.26906,3.27253,3.26573,3.26573,11880000.0
2009-04-16 10:09:00,3.26553,3.26976,3.26553,3.26629,9250000.0
2009-04-16 10:10:00,3.26923,3.26923,3.26354,3.26355,12500000.0
2009-04-16 10:11:00,3.26731,3.2711,3.26725,3.26985,7250000.0
2009-04-16 10:12:00,3.27066,3.27086,3.2638,3.26999,8750000.0
2009-04-16 10:13:00,3.26715,3.27047,3.26571,3.26876,11500000.0
2009-04-16 10:14:00,3.26859,3.26859,3.26191,3.26485,8000000.0
2009-04-16 10:15:00,3.26571,3.26699,3.26416,3.26529,6750000.0
2009-04-16 10:16:00,3.26491,3.26704,3.26264,3.26704,9000000.0
2009-04-16 10:17:00,3.26306,3.2652,3.26105,3.26105,9630000.0
2009-04-16 10:18:00,3.26346,3.26346,3.26,3.26227,10630000.0
2009-04-16 10:19:00,3.26024,3.26102,3.25643,3.25926,11500000.0
2009-04-16 10:20:00,3.25736,3.25871,3.25633,3.25804,11500000.0
2009-04-16 10:21:00,3.25995,3.25995,3.25075,3.25359,9000000.0
2009-04-16 10:22:00,3.25523,3.25708,3.25121,3.25384,12250000.0
2009-04-16 10:23:00,3.25493,3.25608,3.25306,3.25417,6000000.0
2009-04-16 10:24:00,3.25448,3.25684,3.25091,3.25091,5250000.0
2009-04-16 10:25:00,3.25451,3.25629,3.25101,3.25349,8250000.0
2009-04-16 10:26:00,3.25282,3.25383,3.25009,3.25009,14130000.0
2009-04-16 10:27:00,3.24888,3.25306,3.24888,3.25022,7000000.0
2009-04-16 10:28:00,3.25535,3.25535,3.25161,3.25227,5250000.0
2009-04-16 10:29:00,3.24908,3.25229,3.24908,3.25013,6750000.0
2009-04-16 10:30:00,3.25182,3.25182,3.2493,3.24977,5880000.0
2009-04-16 10:31:00,3.25197,3.25197,3.24731,3.24731,7750000.0
2009-04-16 10:32:00,3.24973,3.24973,3.24155,3.24624,16000000.0
2009-04-16 10:33:00,3.24968,3.24984,3.24582,3.24863,8500000.0
2009-04-16 10:34:00,3.25079,3.25107,3.24678,3.24801,13250000.0
2009-04-16 10:35:00,3.25046,3.25208,3.24842,3.25031,5250000.0
2009-04-16 10:36:00,3.25157,3.2533,3.24937,3.24937,9000000.0
2009-04-16 10:37:00,3.25291,3.25291,3.25068,3.25243,7250000.0
2009-04-16 10:38:00,3.2521,3.25258,3.24952,3.25144,10500000.0
2009-04-16 10:39:00,3.25073,3.25349,3.25073,3.25349,11250000.0
2009-04-16 10:40:00,3.25158,3.2535,3.25105,3.25317,8750000.0
2009-04-16 10:41:00,3.25344,3.25448,3.25086,3.25196,8000000.0
2009-04-16 10:42:00,3.25503,3.25537,3.25162,3.25474,7000000.0
2009-04-16 10:43:00,3.25518,3.25521,3.25241,3.25507,7250000.0
2009-04-16 10:44:00,3.2512,3.25492,3.25106,3.25492,10500000.0
2009-04-16 10:45:00,3.2507,3.25515,3.2507,3.25502,8130000.0
2009-04-16 10:46:00,3.25675,3.25675,3.2524,3.25572,7130000.0
2009-04-16 10:47:00,3.25273,3.25574,3.25273,3.25404,7500000.0
2009-04-16 10:48:00,3.25569,3.25569,3.25293,3.25532,6750000.0
2009-04-16 10:49:00,3.25605,3.2574,3.25089,3.25089,9750000.0
2009-04-16 10:50:00,3.25514,3.25578,3.25366,3.25578,8880000.0
2009-04-16 10:51:00,3.25343,3.25551,3.25158,3.25158,8000000.0
2009-04-16 10:52:00,3.25415,3.25689,3.2539,3.25532,13250000.0
2009-04-16 10:53:00,3.2554,3.25678,3.25118,3.25575,11500000.0
2009-04-16 10:54:00,3.25476,3.25609,3.2519,3.25448,7000000.0
2009-04-16 10:55:00,3.25547,3.25858,3.25547,3.2557,8500000.0
2009-04-16 10:56:00,3.25851,3.25858,3.25499,3.25839,13250000.0
2009-04-16 10:57:00,3.25351,3.25783,3.25351,3.25547,8250000.0
2009-04-16 10:58:00,3.25777,3.25777,3.25132,3.25375,9130000.0
2009-04-16 10:59:00,3.25733,3.25769,3.25138,3.25476,7630000.0
2009-04-16 11:00:00,3.25366,3.25864,3.25242,3.25854,9250000.0
2009-04-16 11:01:00,3.25433,3.25786,3.25184,3.25382,13630000.0
2009-04-16 11:02:00,3.2566,3.25733,3.25405,3.25405,6250000.0
2009-04-16 11:03:00,3.25794,3.25902,3.25563,3.25902,9500000.0
2009-04-16 11:04:00,3.25508,3.26001,3.25508,3.25904,6250000.0
2009-04-16 11:05:00,3.25801,3.26126,3.25694,3.25807,9250000.0
2009-04-16 11:06:00,3.26187,3.26366,3.25964,3.26178,6500000.0
2009-04-16 11:07:00,3.26039,3.26161,3.25817,3.25908,5500000.0
2009-04-16 11:08:00,3.26399,3.26399,3.2589,3.26182,8000000.0
2009-04-16 11:09:00,3.26269,3.26289,3.25789,3.26289,10750000.0
2009-04-16 11:10:00,3.26159,3.26211,3.25882,3.26188,7750000.0
2009-04-16 11:11:00,3.26176,3.26194,3.25554,3.26049,10250000.0
2009-04-16 11:12:00,3.2576,3.26071,3.25436,3.25743,5250000.0
2009-04-16 11:13:00,3.25837,3.26186,3.25794,3.258,12630000.0
2009-04-16 11:14:00,3.26145,3.2618,3.25748,3.2618,9250000.0
2009-04-16 11:15:00,3.26118,3.26118,3.25806,3.25866,7750000.0
2009-04-16 11:16:00,3.25931,3.25966,3.25648,3.25648,5250000.0
2009-04-16 11:17:00,3.25847,3.26125,3.25643,3.25968,7500000.0
2009-04-16 11:18:00,3.25647,3.26159,3.25335,3.26024,8500000.0
2009-04-16 11:19:00,3.25934,3.26077,3.25467,3.26016,9000000.0
2009-04-16 11:20:00,3.25611,3.25874,3.25561,3.25874,7750000.0
2009-04-16 11:21:00,3.2562,3.2582,3.25421,3.25786,12000000.0
2009-04-16 11:22:00,3.2577,3.2577,3.25401,3.25401,6250000.0
2009-04-16 11:23:00,3.25384,3.2577,3.25211,3.25598,12250000.0
2009-04-16 11:24:00,3.25324,3.25787,3.25022,3.25787,9000000.0
2009-04-16 11:25:00,3.25639,3.25805,3.25467,3.25611,16750000.0
2009-04-16 11:26:00,3.25605,3.25901,3.25315,3.25901,14750000.0
2009-04-16 11:27:00,3.25513,3.25798,3.25503,3.25554,7000000.0
2009-04-16 11:28:00,3.25689,3.25812,3.25482,3.25571,9750000.0
2009-04-16 11:29:00,3.26065,3.2615,3.2548,3.2615,5500000.0
2009-04-16 11:30:00,3.26268,3.26357,3.2607,3.26287,6630000.0
2009-04-16 11:31:00,3.26354,3.26354,3.258,3.2612,9500000.0
2009-04-16 11:32:00,3.2603,3.26392,3.25794,3.26187,13130000.0
2009-04-16 11:33:00,3.26478,3.26528,3.26062,3.26325,14380000.0
2009-04-16 11:34:00,3.26601,3.26638,3.26177,3.26337,7880000.0
2009-04-16 11:35:00,3.26542,3.26778,3.26155,3.26346,9250000.0
2009-04-16 11:36:00,3.26705,3.26794,3.26471,3.26471,9750000.0
2009-04-16 11:37:00,3.26276,3.2674,3.26191,3.26683,9000000.0
2009-04-16 11:38:00,3.26418,3.26864,3.26418,3.26864,6750000.0
2009-04-16 11:39:00,3.2657,3.26692,3.25974,3.26561,8500000.0
2009-04-16 11:40:00,3.26118,3.26786,3.26118,3.26786,12250000.0
2009-04-16 11:41:00,3.26611,3.26791,3.26467,3.26514,10750000.0
2009-04-16 11:42:00,3.26542,3.26684,3.26397,3.2651,7500000.0
2009-04-16 11:43:00,3.26501,3.2661,3.26138,3.26465,8500000.0
2009-04-16 11:44:00,3.26384,3.26613,3.26335,3.26335,6750000.0
2009-04-16 11:45:00,3.26414,3.26578,3.26051,3.26488,9130000.0
2009-04-16 11:46:00,3.26564,3.26564,3.26256,3.26417,6250000.0
2009-04-16 11:47:00,3.26108,3.26326,3.25831,3.26025,11000000.0
2009-04-16 11:48:00,3.25991,3.26158,3.25739,3.25982,9500000.0
2009-04-16 11:49:00,3.26078,3.26078,3.2568,3.25768,11630000.0
2009-04-16 11:50:00,3.26082,3.26082,3.25857,3.26053,8750000.0
2009-04-16 11:51:00,3.2597,3.2597,3.25623,3.25775,5500000.0
2009-04-16 11:52:00,3.25728,3.26054,3.25632,3.26054,9500000.0
2009-04-16 11:53:00,3.2611,3.26139,3.25925,3.26076,5500000.0
2009-04-16 11:54:00,3.26001,3.26104,3.25531,3.26085,10500000.0
2009-04-16 11:55:00,3.25782,3.2611,3.25782,3.25867,10250000.0
2009-04-16 11:56:00,3.26078,3.26116,3.25927,3.25927,8500000.0
2009-04-16 11:57:00,3.25669,3.26231,3.25669,3.25985,8750000.0
2009-04-16 11:58:00,3.25911,3.26286,3.25851,3.25957,10130000.0
2009-04-16 11:59:00,3.26151,3.26299,3.25777,3.26299,9000000.0
2009-04-16 12:00:00,3.2608,3.26323,3.25957,3.26321,7750000.0
2009-04-16 12:01:00,3.2579,3.26418,3.2579,3.26418,7000000.0
2009-04-16 12:02:00,3.26296,3.26548,3.26087,3.26512,12500000.0
2009-04-16 12:03:00,3.26145,3.26408,3.25982,3.26206,6000000.0
2009-04-16 12:04:00,3.26253,3.26365,3.25926,3.26262,8000000.0
2009-04-16 12:05:00,3.2649,3.2649,3.25601,3.26164,9000000.0
2009-04-16 12:06:00,3.26344,3.26429,3.26173,3.26397,8750000.0
2009-04-16 12:07:00,3.26298,3.26343,3.25968,3.26067,8500000.0
2009-04-16 12:08:00,3.26145,3.26503,3.26112,3.26503,11250000.0
2009-04-16 12:09:00,3.26207,3.26488,3.26009,3.26239,12750000.0
2009-04-16 12:10:00,3.26495,3.26495,3.25581,3.2618,9250000.0
2009-04-16 12:11:00,3.25994,3.26261,3.25871,3.26023,7000000.0
2009-04-16 12:12:00,3.25966,3.26039,3.25731,3.25998,10250000.0
2009-04-16 12:13:00,3.25659,3.25933,3.25445,3.25695,13500000.0
2009-04-16 12:14:00,3.25846,3.25846,3.25205,3.25711,9750000.0
2009-04-16 12:15:00,3.25001,3.25626,3.25001,3.25459,10750000.0
2009-04-16 12:16:00,3.25136,3.25197,3.24649,3.24944,5500000.0
2009-04-16 12:17:00,3.25023,3.25296,3.25023,3.25296,8500000.0
2009-04-16 12:18:00,3.24673,3.25317,3.24673,3.2494,5630000.0
2009-04-16 12:19:00,3.25184,3.25253,3.24657,3.25253,8380000.0
2009-04-16 12:20:00,3.25153,3.25236,3.24579,3.25037,9500000.0
2009-04-16 12:21:00,3.25224,3.2537,3.24771,3.24787,11250000.0
2009-04-16 12:22:00,3.25096,3.25439,3.25029,3.25439,11750000.0
2009-04-16 12:23:00,3.25025,3.2527,3.2484,3.25007,9250000.0
2009-04-16 12:24:00,3.25101,3.2521,3.24812,3.24973,14750000.0
2009-04-16 12:25:00,3.25298,3.25298,3.24944,3.25042,5750000.0
2009-04-16 12:26:00,3.24985,3.25212,3.24509,3.24947,15000000.0
2009-04-16 12:27:00,3.2494,3.25241,3.24762,3.25205,9000000.0
2009-04-16 12:28:00,3.24986,3.25199,3.24959,3.25036,9750000.0
2009-04-16 12:29:00,3.25225,3.25225,3.24486,3.24486,6250000.0
2009-04-16 12:30:00,3.25006,3.25127,3.24334,3.24334,10000000.0
2009-04-16 12:31:00,3.25037,3.25164,3.24503,3.24773,6000000.0
2009-04-16 12:32:00,3.2476,3.24768,3.24417,3.24631,8500000.0
2009-04-16 12:33:00,3.24515,3.24831,3.24442,3.24442,16750000.0
2009-04-16 12:34:00,3.24484,3.24707,3.24406,3.24543,12750000.0
2009-04-16 12:35:00,3.24519,3.24519,3.2404,3.24077,8000000.0
2009-04-16 12:36:00,3.24563,3.24563,3.24178,3.2433,5250000.0
2009-04-16 12:37:00,3.24429,3.24721,3.23927,3.24244,14000000.0
2009-04-16 12:38:00,3.24416,3.24416,3.23632,3.24201,12250000.0
2009-04-16 12:39:00,3.24287,3.24442,3.24143,3.24395,6000000.0
2009-04-16 12:40:00,3.24042,3.24479,3.24042,3.24367,7000000.0
2009-04-16 12:41:00,3.24404,3.24633,3.24216,3.24467,7000000.0
2009-04-16 12:42:00,3.24607,3.24627,3.2418,3.24627,14500000.0
2009-04-16 12:43:00,3.24595,3.246,3.24282,3.24282,7250000.0
2009-04-16 12:44:00,3.24307,3.2457,3.24307,3.24432,12000000.0
2009-04-16 12:45:00,3.24129,3.24524,3.24129,3.24383,5250000.0
2009-04-16 12:46:00,3.24303,3.24607,3.2405,3.24211,14500000.0
2009-04-16 12:47:00,3.2444,3.2457,3.24287,3.24534,11250000.0
2009-04-16 12:48:00,3.24689,3.25029,3.24465,3.25029,9000000.0
2009-04-16 12:49:00,3.2505,3.2507,3.24641,3.25045,7500000.0
2009-04-16 12:50:00,3.25038,3.25603,3.24991,3.25412,8500000.0
2009-04-16 12:51:00,3.25333,3.25387,3.24776,3.25061,7250000.0
2009-04-16 12:52:00,3.25297,3.25394,3.24925,3.24925,5500000.0
2009-04-16 12:53:00,3.2515,3.25494,3.2515,3.25494,6500000.0
2009-04-16 12:54:00,3.25236,3.2536,3.24993,3.25247,7750000.0
2009-04-16 12:55:00,3.248,3.25259,3.24714,3.25246,8880000.0
2009-04-16 12:56:00,3.24749,3.25186,3.24587,3.24862,10250000.0
2009-04-16 12:57:00,3.25123,3.25225,3.24704,3.25225,10380000.0
2009-04-16 12:58:00,3.24881,3.25201,3.24571,3.24895,14750000.0
2009-04-16 12:59:00,3.25016,3.25155,3.24806,3.24919,14750000.0
2009-04-16 13:00:00,3.25239,3.25257,3.24869,3.24948,12500000.0
2009-04-16 13:01:00,3.25047,3.25141,3.24936,3.24936,10630000.0
2009-04-16 13:02:00,3.25217,3.25217,3.24898,3.24946,7500000.0
2009-04-16 13:03:00,3.25229,3.25307,3.24774,3.25216,11750000.0
2009-04-16 13:04:00,3.24984,3.25209,3.24843,3.25209,13750000.0
2009-04-16 13:05:00,3.24608,3.25301,3.24608,3.25259,11630000.0
2009-04-16 13:06:00,3.25123,3.25348,3.25088,3.25284,8250000.0
2009-04-16 13:07:00,3.24937,3.25345,3.24732,3.25047,11260000.0
2009-04-16 13:08:00,3.25329,3.25535,3.2499,3.25535,8500000.0
2009-04-16 13:09:00,3.25631,3.25631,3.24989,3.25315,11250000.0
2009-04-16 13:10:00,3.25498,3.25958,3.25462,3.25958,8750000.0
2009-04-16 13:11:00,3.25724,3.25936,3.25433,3.25433,9000000.0
2009-04-16 13:12:00,3.25487,3.25736,3.25425,3.25601,7500000.0
2009-04-16 13:13:00,3.2575,3.25818,3.25392,3.25558,13250000.0
2009-04-16 13:14:00,3.25576,3.25831,3.25573,3.25693,8000000.0
2009-04-16 13:15:00,3.25729,3.25786,3.25017,3.25017,5750000.0
2009-04-16 13:16:00,3.25564,3.25564,3.24634,3.2535,11250000.0
2009-04-16 13:17:00,3.2521,3.25559,3.25185,3.25559,6000000.0
2009-04-16 13:18:00,3.25567,3.25567,3.25292,3.25564,6000000.0
2009-04-16 13:19:00,3.2526,3.25723,3.25144,3.25723,11000000.0
2009-04-16 13:20:00,3.2529,3.25969,3.2529,3.25905,8250000.0
2009-04-16 13:21:00,3.25966,3.25966,3.25288,3.25545,7500000.0
2009-04-16 13:22:00,3.25782,3.2581,3.25468,3.25468,6250000.0
2009-04-16 13:23:00,3.25628,3.25628,3.25092,3.25204,14380000.0
2009-04-16 13:24:00,3.25449,3.25458,3.2499,3.25151,10750000.0
2009-04-16 13:25:00,3.25257,3.25442,3.25174,3.25387,8000000.0
2009-04-16 13:26:00,3.25106,3.25387,3.25033,3.25387,13000000.0
2009-04-16 13:27:00,3.25133,3.25414,3.25133,3.254,13250000.0
2009-04-16 13:28:00,3.25167,3.2533,3.24717,3.24963,7750000.0
2009-04-16 13:29:00,3.24696,3.25417,3.24696,3.25417,8000000.0
2009-04-16 13:30:00,3.25375,3.25375,3.2477,3.25227,10750000.0
2009-04-16 13:31:00,3.24652,3.25275,3.24652,3.25125,8500000.0
2009-04-16 13:32:00,3.25244,3.25321,3.24929,3.2518,7500000.0
2009-04-16 13:33:00,3.25101,3.25264,3.24908,3.25077,8000000.0
2009-04-16 13:34:00,3.25366,3.25462,3.24941,3.25462,10260000.0
2009-04-16 13:35:00,3.25429,3.25429,3.24671,3.25312,11500000.0
2009-04-16 13:36:00,3.25371,3.25371,3.2471,3.25325,7750000.0
2009-04-16 13:37:00,3.25137,3.25137,3.24963,3.25031,6750000.0
2009-04-16 13:38:00,3.25059,3.25295,3.24777,3.25197,9380000.0
2009-04-16 13:39:00,3.25365,3.25452,3.24876,3.24913,7000000.0
2009-04-16 13:40:00,3.24983,3.25387,3.24862,3.24862,6250000.0
2009-04-16 13:41:00,3.25556,3.25556,3.25193,3.25341,11000000.0
2009-04-16 13:42:00,3.25198,3.25532,3.25196,3.25532,5750000.0
2009-04-16 13:43:00,3.2539,3.2549,3.25186,3.2549,8250000.0
2009-04-16 13:44:00,3.25326,3.25463,3.25242,3.2536,7750000.0
2009-04-16 13:45:00,3.25134,3.25555,3.25134,3.25243,8880000.0
2009-04-16 13:46:00,3.25234,3.25603,3.25161,3.25545,8750000.0
2009-04-16 13:47:00,3.24956,3.25435,3.24956,3.2529,8250000.0
2009-04-16 13:48:00,3.25122,3.25393,3.2487,3.25359,10500000.0
2009-04-16 13:49:00,3.25252,3.25252,3.24909,3.25116,5500000.0
2009-04-16 13:50:00,3.24833,3.25144,3.24739,3.2497,9750000.0
2009-04-16 13:51:00,3.24627,3.2485,3.24424,3.2485,12760000.0
2009-04-16 13:52:00,3.24736,3.24904,3.24512,3.24644,13380000.0
2009-04-16 13:53:00,3.24644,3.24794,3.24431,3.24514,5630000.0
2009-04-16 13:54:00,3.2485,3.24965,3.24538,3.24721,5750000.0
2009-04-16 13:55:00,3.24625,3.25058,3.24625,3.25058,11500000.0
2009-04-16 13:56:00,3.24708,3.25173,3.24708,3.24848,13500000.0
2009-04-16 13:57:00,3.24734,3.25034,3.24624,3.24705,9880000.0
2009-04-16 13:58:00,3.24447,3.25042,3.24447,3.24892,6630000.0
2009-04-16 13:59:00,3.24837,3.24951,3.2468,3.24686,5750000.0
2009-04-16 14:00:00,3.24101,3.24875,3.24101,3.24692,8250000.0
2009-04-16 14:01:00,3.24581,3.24898,3.24502,3.24502,14250000.0
2009-04-16 14:02:00,3.24873,3.24917,3.24585,3.24755,7000000.0
2009-04-16 14:03:00,3.24839,3.24839,3.24286,3.24428,9250000.0
2009-04-16 14:04:00,3.24767,3.24832,3.24188,3.24832,5250000.0
2009-04-16 14:05:00,3.2449,3.24826,3.2445,3.24667,6250000.0
2009-04-16 14:06:00,3.24923,3.24923,3.2422,3.24475,9000000.0
2009-04-16 14:07:00,3.24581,3.24618,3.24287,3.24477,9250000.0
2009-04-16 14:08:00,3.24192,3.24615,3.24156,3.2459,8380000.0
2009-04-16 14:09:00,3.24451,3.24682,3.24451,3.24566,5250000.0
2009-04-16 14:10:00,3.24434,3.24711,3.24136,3.24339,11500000.0
2009-04-16 14:11:00,3.245,3.24683,3.2432,3.2465,7250000.0
2009-04-16 14:12:00,3.24487,3.24827,3.24392,3.24692,10000000.0
2009-04-16 14:13:00,3.24375,3.24667,3.24295,3.24632,10000000.0
2009-04-16 14:14:00,3.24721,3.24751,3.24423,3.24713,6000000.0
2009-04-16 14:15:00,3.24583,3.2512,3.24403,3.24996,8750000.0
2009-04-16 14:16:00,3.24701,3.24994,3.24386,3.24901,12500000.0
2009-04-16 14:17:00,3.247,3.25029,3.24549,3.25029,11750000.0
2009-04-16 14:18:00,3.24836,3.25058,3.24712,3.25058,7130000.0
2009-04-16 14:19:00,3.24825,3.25013,3.242,3.24775,12630000.0
2009-04-16 14:20:00,3.24227,3.24802,3.24227,3.24774,8880000.0
2009-04-16 14:21:00,3.24818,3.24883,3.24529,3.24566,11500000.0
2009-04-16 14:22:00,3.24033,3.24726,3.24033,3.24569,5500000.0
2009-04-16 14:23:00,3.24663,3.24663,3.24214,3.24539,7750000.0
2009-04-16 14:24:00,3.24516,3.24516,3.24104,3.24436,11130000.0
2009-04-16 14:25:00,3.24185,3.24287,3.2409,3.24162,7750000.0
2009-04-16 14:26:00,3.23981,3.24139,3.23388,3.23822,14880000.0
2009-04-16 14:27:00,3.23865,3.23979,3.23811,3.2389,10750000.0
2009-04-16 14:28:00,3.23879,3.24055,3.23786,3.23786,6500000.0
2009-04-16 14:29:00,3.24045,3.2419,3.23542,3.23542,6250000.0
2009-04-16 14:30:00,3.23556,3.24313,3.23556,3.24293,9380000.0
2009-04-16 14:31:00,3.23906,3.24132,3.23498,3.23498,10500000.0
2009-04-16 14:32:00,3.23858,3.23998,3.23442,3.2399,12000000.0
2009-04-16 14:33:00,3.23775,3.23966,3.23531,3.23651,8000000.0
2009-04-16 14:34:00,3.23973,3.24103,3.23337,3.23972,10000000.0
2009-04-16 14:35:00,3.23737,3.2396,3.23458,3.23871,14750000.0
2009-04-16 14:36:00,3.23792,3.23901,3.23328,3.23901,10750000.0
2009-04-16 14:37:00,3.23846,3.24116,3.23569,3.23902,9750000.0
2009-04-16 14:38:00,3.24248,3.24248,3.23707,3.23707,7250000.0
2009-04-16 14:39:00,3.23789,3.24069,3.23472,3.23472,13000000.0
2009-04-16 14:40:00,3.23989,3.24111,3.23551,3.23867,8130000.0
2009-04-16 14:41:00,3.23754,3.24024,3.2347,3.23711,8750000.0
2009-04-16 14:42:00,3.23556,3.2386,3.23426,3.23609,12500000.0
2009-04-16 14:43:00,3.23698,3.23698,3.23177,3.23338,9000000.0
2009-04-16 14:44:00,3.23548,3.23857,3.23321,3.23645,8500000.0
2009-04-16 14:45:00,3.23764,3.23784,3.23199,3.23279,5500000.0
2009-04-16 14:46:00,3.23581,3.23719,3.23175,3.23175,8250000.0
2009-04-16 14:47:00,3.23497,3.23593,3.23246,3.234,7750000.0
2009-04-16 14:48:00,3.23435,3.23699,3.23299,3.23688,10750000.0
2009-04-16 14:49:00,3.23772,3.238,3.23524,3.23635,19000000.0
2009-04-16 14:50:00,3.23563,3.23771,3.23225,3.23225,8250000.0
2009-04-16 14:51:00,3.2381,3.2381,3.2339,3.23461,5750000.0
2009-04-16 14:52:00,3.23483,3.23663,3.23105,3.23105,13000000.0
2009-04-16 14:53:00,3.2323,3.23537,3.22961,3.23169,6750000.0
2009-04-16 14:54:00,3.23524,3.23646,3.23038,3.23038,12250000.0
2009-04-16 14:55:00,3.23567,3.2365,3.23393,3.23605,7000000.0
2009-04-16 14:56:00,3.23653,3.23653,3.22873,3.22873,19750000.0
2009-04-16 14:57:00,3.23526,3.23526,3.22903,3.2334,8500000.0
2009-04-16 14:58:00,3.23217,3.23344,3.22845,3.23169,8380000.0
2009-04-16 14:59:00,3.23169,3.23252,3.22862,3.23035,10000000.0
2009-04-16 15:00:00,3.23083,3.23164,3.22598,3.22802,9250000.0
2009-04-16 15:01:00,3.23151,3.23151,3.22567,3.22567,7000000.0
2009-04-16 15:02:00,3.23256,3.23256,3.22624,3.22844,9250000.0
2009-04-16 15:03:00,3.23264,3.23303,3.22659,3.23048,12380000.0
2009-04-16 15:04:00,3.23189,3.23339,3.22823,3.23109,8500000.0
2009-04-16 15:05:00,3.23254,3.23254,3.22826,3.23217,11250000.0
2009-04-16 15:06:00,3.23123,3.23188,3.22684,3.22779,9250000.0
2009-04-16 15:07:00,3.2271,3.2302,3.22611,3.22935,10750000.0
2009-04-16 15:08:00,3.22845,3.23029,3.22476,3.23029,10000000.0
2009-04-16 15:09:00,3.22725,3.23046,3.22725,3.22928,18750000.0
2009-04-16 15:10:00,3.22762,3.23011,3.22703,3.22913,13500000.0
2009-04-16 15:11:00,3.22799,3.23132,3.2264,3.22959,8000000.0
2009-04-16 15:12:00,3.2288,3.22993,3.22738,3.22856,9000000.0
2009-04-16 15:13:00,3.23037,3.23127,3.22913,3.23005,6000000.0
2009-04-16 15:14:00,3.22851,3.2308,3.22723,3.2308,12500000.0
2009-04-16 15:15:00,3.22671,3.23221,3.2265,3.23221,10750000.0
2009-04-16 15:16:00,3.23286,3.23325,3.22983,3.23039,19250000.0
2009-04-16 15:17:00,3.23022,3.23204,3.23019,3.23119,6250000.0
2009-04-16 15:18:00,3.22995,3.23381,3.22983,3.23174,8250000.0
2009-04-16 15:19:00,3.2342,3.23437,3.23072,3.23072,10250000.0
2009-04-16 15:20:00,3.23385,3.23464,3.23157,3.23464,6750000.0
2009-04-16 15:21:00,3.2296,3.23436,3.2296,3.23436,11130000.0
2009-04-16 15:22:00,3.23031,3.23559,3.22888,3.23559,11880000.0
2009-04-16 15:23:00,3.23517,3.23517,3.2301,3.2345,9250000.0
2009-04-16 15:24:00,3.23115,3.23445,3.22864,3.23373,10000000.0
2009-04-16 15:25:00,3.23043,3.23474,3.2303,3.23388,15250000.0
2009-04-16 15:26:00,3.23183,3.23299,3.22799,3.23009,6500000.0
2009-04-16 15:27:00,3.23124,3.23372,3.22584,3.23113,6750000.0
2009-04-16 15:28:00,3.23022,3.23092,3.22803,3.22987,6250000.0
2009-04-16 15:29:00,3.2252,3.23209,3.2252,3.23106,7380000.0
2009-04-16 15:30:00,3.22632,3.23151,3.22632,3.22954,10500000.0
2009-04-16 15:31:00,3.22888,3.23079,3.22646,3.23074,13000000.0
2009-04-16 15:32:00,3.23063,3.23227,3.2297,3.23176,9500000.0
2009-04-16 15:33:00,3.23264,3.23273,3.2253,3.2253,16750000.0
2009-04-16 15:34:00,3.23066,3.2339,3.22861,3.23265,6250000.0
2009-04-16 15:35:00,3.23178,3.23536,3.23082,3.2346,12000000.0
2009-04-16 15:36:00,3.23416,3.23444,3.23189,3.2335,8000000.0
2009-04-16 15:37:00,3.23509,3.23509,3.22879,3.2304,10000000.0
2009-04-16 15:38:00,3.23016,3.23548,3.22796,3.23215,9500000.0
2009-04-16 15:39:00,3.23351,3.23379,3.22763,3.22968,8000000.0
2009-04-16 15:40:00,3.23176,3.23512,3.23176,3.23365,6500000.0
2009-04-16 15:41:00,3.23536,3.23825,3.23331,3.23483,10000000.0
2009-04-16 15:42:00,3.23682,3.23756,3.23044,3.23756,9630000.0
2009-04-16 15:43:00,3.23726,3.23792,3.23413,3.23649,9500000.0
2009-04-16 15:44:00,3.23786,3.23987,3.23624,3.23854,6250000.0
2009-04-16 15:45:00,3.23857,3.23938,3.23288,3.23687,7750000.0
2009-04-16 15:46:00,3.24093,3.24093,3.23459,3.23459,6000000.0
2009-04-16 15:47:00,3.2398,3.24165,3.23428,3.24045,9500000.0
2009-04-16 15:48:00,3.24184,3.24314,3.23716,3.24188,10750000.0
2009-04-16 15:49:00,3.24298,3.24336,3.23562,3.23792,10750000.0
2009-04-16 15:50:00,3.23845,3.24291,3.23845,3.2429,8380000.0
2009-04-16 15:51:00,3.23977,3.24393,3.23977,3.24174,7640000.0
2009-04-16 15:52:00,3.24167,3.24288,3.2402,3.2424,6250000.0
2009-04-16 15:53:00,3.23657,3.24267,3.23657,3.2401,8750000.0
2009-04-16 15:54:00,3.24215,3.24215,3.23757,3.23757,6750000.0
2009-04-16 15:55:00,3.23965,3.24035,3.23634,3.23796,11000000.0
2009-04-16 15:56:00,3.23845,3.24061,3.23687,3.23814,7750000.0
2009-04-16 15:57:00,3.2388,3.24048,3.23677,3.24048,12000000.0
2009-04-16 15:58:00,3.23774,3.24002,3.23506,3.23877,7250000.0
2009-04-16 15:59:00,3.2385,3.24319,3.2385,3.24306,12000000.0
2009-04-16 16:00:00,3.24189,3.24354,3.23871,3.24186,9750000.0
2009-04-16 16:01:00,3.24112,3.24405,3.24011,3.24314,7000000.0
2009-04-16 16:02:00,3.24215,3.24563,3.24194,3.24406,13750000.0
2009-04-16 16:03:00,3.24605,3.24719,3.24167,3.24719,7250000.0
2009-04-16 16:04:00,3.25194,3.25196,3.24693,3.25196,11250000.0
2009-04-16 16:05:00,3.24899,3.25394,3.24899,3.25394,6250000.0
2009-04-16 16:06:00,3.25221,3.25236,3.24708,3.25152,7250000.0
2009-04-16 16:07:00,3.24884,3.25086,3.24689,3.2491,10000000.0
2009-04-16 16:08:00,3.24865,3.25205,3.24682,3.24949,11250000.0
2009-04-16 16:09:00,3.24839,3.25112,3.2466,3.25112,6250000.0
2009-04-16 16:10:00,3.25034,3.25067,3.24488,3.24941,11250000.0
2009-04-16 16:11:00,3.25199,3.25281,3.2465,3.2465,5500000.0
2009-04-16 16:12:00,3.24733,3.24868,3.24626,3.24749,6500000.0
2009-04-16 16:13:00,3.24526,3.25044,3.24403,3.25044,10000000.0
2009-04-16 16:14:00,3.24821,3.25128,3.24771,3.24986,13380000.0
2009-04-16 16:15:00,3.2459,3.24884,3.2459,3.24884,6750000.0
2009-04-16 16:16:00,3.24916,3.24916,3.24382,3.24693,8250000.0
2009-04-16 16:17:00,3.249,3.249,3.24529,3.24861,15000000.0
2009-04-16 16:18:00,3.24879,3.24946,3.2404,3.24597,5250000.0
2009-04-16 16:19:00,3.24888,3.24976,3.24661,3.24779,9500000.0
2009-04-16 16:20:00,3.24662,3.24954,3.24584,3.24906,10500000.0
2009-04-16 16:21:00,3.24735,3.24809,3.24073,3.24073,6130000.0
2009-04-16 16:22:00,3.23916,3.2431,3.23916,3.24293,7750000.0
2009-04-16 16:23:00,3.24308,3.24308,3.23835,3.24169,6250000.0
2009-04-16 16:24:00,3.24202,3.24657,3.24202,3.24254,6250000.0
2009-04-16 16:25:00,3.242,3.2443,3.24021,3.24135,7880000.0
2009-04-16 16:26:00,3.23969,3.24393,3.23969,3.24393,10750000.0
2009-04-16 16:27:00,3.24109,3.24305,3.23783,3.23954,13750000.0
2009-04-16 16:28:00,3.23982,3.24164,3.23892,3.24164,13000000.0
2009-04-16 16:29:00,3.2397,3.2398,3.23677,3.23897,8500000.0
2009-04-16 16:30:00,3.23566,3.23831,3.23511,3.23608,9500000.0
2009-04-16 16:31:00,3.23853,3.23853,3.23455,3.2378,11750000.0
2009-04-16 16:32:00,3.23896,3.23896,3.23342,3.23732,9500000.0
2009-04-16 16:33:00,3.23919,3.23919,3.2358,3.238,10750000.0
2009-04-16 16:34:00,3.23522,3.2387,3.2343,3.23732,12380000.0
2009-04-16 16:35:00,3.23847,3.23892,3.23328,3.23892,11630000.0
2009-04-16 16:36:00,3.23774,3.23774,3.23219,3.23759,10500000.0
2009-04-16 16:37:00,3.23536,3.23996,3.2339,3.23996,7500000.0
2009-04-16 16:38:00,3.23628,3.23979,3.2319,3.23749,13500000.0
2009-04-16 16:39:00,3.23911,3.24038,3.23363,3.23838,9250000.0
2009-04-16 16:40:00,3.24225,3.24336,3.23968,3.24327,11750000.0
2009-04-16 16:41:00,3.24262,3.24369,3.23942,3.23942,6250000.0
2009-04-16 16:42:00,3.23991,3.24136,3.23759,3.24136,7250000.0
2009-04-16 16:43:00,3.23976,3.24312,3.2397,3.24003,14750000.0
2009-04-16 16:44:00,3.2435,3.24439,3.23996,3.24412,11000000.0
2009-04-16 16:45:00,3.24273,3.24624,3.24273,3.24435,7750000.0
2009-04-16 16:46:00,3.24457,3.24593,3.24185,3.2456,7000000.0
2009-04-16 16:47:00,3.24579,3.24579,3.24153,3.24234,14000000.0
2009-04-16 16:48:00,3.24569,3.24569,3.24165,3.24436,5250000.0
2009-04-16 16:49:00,3.24415,3.24539,3.23977,3.24213,12250000.0
2009-04-16 16:50:00,3.2414,3.24577,3.2414,3.24511,6250000.0
2009-04-16 16:51:00,3.24367,3.24532,3.24024,3.2451,9750000.0
2009-04-16 16:52:00,3.24479,3.24479,3.24029,3.24128,9750000.0
2009-04-16 16:53:00,3.24248,3.24489,3.23699,3.24489,16630000.0
2009-04-16 16:54:00,3.2414,3.24266,3.2414,3.24227,7000000.0
2009-04-16 16:55:00,3.24186,3.2441,3.23824,3.24184,6000000.0
2009-04-16 16:56:00,3.24517,3.24635,3.24148,3.24434,13500000.0
2009-04-16 16:57:00,3.24544,3.24675,3.2443,3.24516,7250000.0
2009-04-16 16:58:00,3.24715,3.2495,3.24325,3.24906,10250000.0
2009-04-16 16:59:00,3.24914,3.25076,3.24693,3.24845,8000000.0
2009-04-16 17:00:00,3.24968,3.25065,3.24779,3.24779,8000000.0
2009-04-16 17:01:00,3.25094,3.25113,3.244,3.244,10750000.0
2009-04-16 17:02:00,3.24399,3.24811,3.24223,3.24811,7000000.0
2009-04-16 17:03:00,3.24461,3.24752,3.24254,3.24479,9250000.0
2009-04-16 17:04:00,3.24555,3.24613,3.24304,3.24433,12500000.0
2009-04-16 17:05:00,3.245,3.24576,3.24239,3.24322,8000000.0
2009-04-16 17:06:00,3.24402,3.24648,3.24402,3.24648,5750000.0
2009-04-16 17:07:00,3.24561,3.24561,3.24377,3.24386,9250000.0
2009-04-16 17:08:00,3.2426,3.24528,3.24181,3.24222,9250000.0
2009-04-16 17:09:00,3.24296,3.24509,3.24172,3.24172,11500000.0
2009-04-16 17:10:00,3.24233,3.24412,3.23846,3.24247,10750000.0
2009-04-16 17:11:00,3.24468,3.24468,3.24125,3.24208,5500000.0
2009-04-16 17:12:00,3.24448,3.24616,3.24062,3.24616,9750000.0
2009-04-16 17:13:00,3.2439,3.24681,3.24279,3.24681,13500000.0
2009-04-16 17:14:00,3.24857,3.249,3.24431,3.24624,11500000.0
2009-04-16 17:15:00,3.24714,3.24944,3.24316,3.24936,8000000.0
2009-04-16 17:16:00,3.24858,3.24858,3.24445,3.24774,10000000.0
2009-04-16 17:17:00,3.24809,3.24926,3.24509,3.24829,10250000.0
2009-04-16 17:18:00,3.24602,3.25013,3.24602,3.24631,6000000.0
2009-04-16 17:19:00,3.24351,3.25045,3.24351,3.24786,10500000.0
2009-04-16 17:20:00,3.2503,3.25096,3.24885,3.24988,7750000.0
2009-04-16 17:21:00,3.25047,3.25048,3.24568,3.24568,5250000.0
2009-04-16 17:22:00,3.24916,3.25079,3.24509,3.25001,12250000.0
2009-04-16 17:23:00,3.24742,3.24949,3.24407,3.24673,13500000.0
2009-04-16 17:24:00,3.24359,3.24904,3.24359,3.24633,10000000.0
2009-04-16 17:25:00,3.24921,3.25034,3.24556,3.25018,7500000.0
2009-04-16 17:26:00,3.24708,3.25164,3.24423,3.25164,11000000.0
2009-04-16 17:27:00,3.24776,3.25079,3.24703,3.24857,9250000.0
2009-04-16 17:28:00,3.24583,3.25024,3.24461,3.24509,9750000.0
2009-04-16 17:29:00,3.24076,3.2479,3.24076,3.24482,10000000.0
2009-04-16 17:30:00,3.24625,3.24742,3.24456,3.24456,11250000.0
2009-04-16 17:31:00,3.2441,3.24734,3.24024,3.24024,14000000.0
2009-04-16 17:32:00,3.24694,3.24881,3.24173,3.24727,7000000.0
2009-04-16 17:33:00,3.24369,3.24722,3.24369,3.24722,5500000.0
2009-04-16 17:34:00,3.24436,3.24712,3.24339,3.24408,13500000.0
2009-04-16 17:35:00,3.24516,3.24627,3.24229,3.24437,11500000.0
2009-04-16 17:36:00,3.24275,3.24672,3.24272,3.24672,6500000.0
2009-04-16 17:37:00,3.24354,3.24573,3.24317,3.24317,6880000.0
2009-04-16 17:38:00,3.24272,3.24648,3.24245,3.24456,12750000.0
2009-04-16 17:39:00,3.24167,3.24494,3.24056,3.24441,10000000.0
2009-04-16 17:40:00,3.24598,3.24598,3.24024,3.24426,5500000.0
2009-04-16 17:41:00,3.24095,3.24388,3.24044,3.24205,6250000.0
2009-04-16 17:42:00,3.24247,3.24649,3.24191,3.24269,11000000.0
2009-04-16 17:43:00,3.24231,3.24409,3.24226,3.24226,7750000.0
2009-04-16 17:44:00,3.24384,3.2447,3.23895,3.24076,12500000.0
2009-04-16 17:45:00,3.24469,3.24469,3.23852,3.24051,8000000.0
2009-04-16 17:46:00,3.24083,3.24419,3.2401,3.24286,7000000.0
2009-04-16 17:47:00,3.24284,3.2439,3.24188,3.24242,11750000.0
2009-04-16 17:48:00,3.23986,3.24454,3.23986,3.24308,5250000.0
2009-04-16 17:49:00,3.24129,3.24399,3.24072,3.24349,6750000.0
2009-04-16 17:50:00,3.24066,3.24525,3.23773,3.24172,12500000.0
2009-04-16 17:51:00,3.24263,3.24363,3.23984,3.24238,6500000.0
2009-04-16 17:52:00,3.24164,3.24764,3.24028,3.24412,9750000.0
2009-04-16 17:53:00,3.24512,3.24613,3.24346,3.24425,8500000.0
2009-04-16 17:54:00,3.24517,3.24711,3.23756,3.24455,12250000.0
2009-04-16 17:55:00,3.24295,3.25443,3.2429,3.24571,8500000.0
2009-04-16 17:56:00,3.25168,3.25168,3.2424,3.24596,12630000.0
2009-04-16 17:57:00,3.24736,3.25063,3.24616,3.25063,13500000.0
2009-04-16 17:58:00,3.24664,3.2509,3.24486,3.24994,9500000.0
2009-04-16 17:59:00,3.24826,3.25137,3.24555,3.24882,13250000.0
2009-04-16 18:00:00,3.25039,3.2527,3.24978,3.24978,8750000.0
2009-04-16 18:01:00,3.25237,3.25237,3.24524,3.25051,9000000.0
2009-04-16 18:02:00,3.2495,3.25212,3.24748,3.25108,14500000.0
2009-04-16 18:03:00,3.24864,3.25097,3.24728,3.24728,12000000.0
2009-04-16 18:04:00,3.24599,3.2503,3.24454,3.2466,12000000.0
2009-04-16 18:05:00,3.24848,3.25233,3.24848,3.25099,7250000.0
2009-04-16 18:06:00,3.2491,3.25073,3.24737,3.24927,7000000.0
2009-04-16 18:07:00,3.251,3.25153,3.24843,3.25153,7130000.0
2009-04-16 18:08:00,3.24921,3.25076,3.24921,3.2497,6000000.0
2009-04-16 18:09:00,3.25096,3.25096,3.24671,3.2504,5880000.0
2009-04-16 18:10:00,3.25035,3.25074,3.2475,3.2475,6880000.0
2009-04-16 18:11:00,3.25026,3.25026,3.24616,3.24711,8130000.0
2009-04-16 18:12:00,3.24654,3.24654,3.24394,3.24502,7750000.0
2009-04-16 18:13:00,3.24799,3.24799,3.24261,3.24261,6500000.0
2009-04-16 18:14:00,3.24665,3.24851,3.24264,3.24845,11000000.0
2009-04-16 18:15:00,3.24643,3.24738,3.24527,3.24596,10500000.0
2009-04-16 18:16:00,3.24708,3.24795,3.24143,3.24795,6250000.0
2009-04-16 18:17:00,3.24811,3.24845,3.24506,3.24757,13630000.0
2009-04-16 18:18:00,3.2449,3.24796,3.24242,3.24712,8250000.0
2009-04-16 18:19:00,3.24554,3.25001,3.24508,3.2476,13000000.0
2009-04-16 18:20:00,3.24507,3.24792,3.24401,3.24792,10750000.0
2009-04-16 18:21:00,3.24523,3.25074,3.24523,3.24816,10500000.0
2009-04-16 18:22:00,3.24731,3.24976,3.2451,3.24544,6750000.0
2009-04-16 18:23:00,3.24685,3.25008,3.24413,3.24413,8000000.0
2009-04-16 18:24:00,3.246,3.25019,3.246,3.24987,5880000.0
2009-04-16 18:25:00,3.25097,3.25191,3.24933,3.25191,8250000.0
2009-04-16 18:26:00,3.24956,3.25194,3.24847,3.25104,6000000.0
2009-04-16 18:27:00,3.2526,3.25291,3.24911,3.24975,8500000.0
2009-04-16 18:28:00,3.25325,3.25352,3.24998,3.25095,12000000.0
2009-04-16 18:29:00,3.25137,3.25203,3.24583,3.25203,6250000.0
2009-04-16 18:30:00,3.25321,3.25321,3.24677,3.24893,17630000.0
2009-04-16 18:31:00,3.25147,3.25147,3.24758,3.24794,10500000.0
2009-04-16 18:32:00,3.24671,3.25168,3.2467,3.24868,8250000.0
2009-04-16 18:33:00,3.24562,3.24803,3.24225,3.24803,11250000.0
2009-04-16 18:34:00,3.24552,3.24841,3.24552,3.24698,9000000.0
2009-04-16 18:35:00,3.24631,3.24894,3.24498,3.24868,14130000.0
2009-04-16 18:36:00,3.24495,3.25193,3.24435,3.25179,10380000.0
2009-04-16 18:37:00,3.24798,3.25103,3.24666,3.25103,12000000.0
2009-04-16 18:38:00,3.25263,3.25304,3.25042,3.25042,10000000.0
2009-04-16 18:39:00,3.25211,3.25414,3.24939,3.25414,11500000.0
2009-04-16 18:40:00,3.2544,3.2544,3.24947,3.2531,7750000.0
2009-04-16 18:41:00,3.2507,3.2538,3.24978,3.25179,10000000.0
2009-04-16 18:42:00,3.25322,3.25322,3.24579,3.25226,8750000.0
2009-04-16 18:43:00,3.24879,3.25279,3.24879,3.25252,10750000.0
2009-04-16 18:44:00,3.24804,3.25331,3.24804,3.25297,12500000.0
2009-04-16 18:45:00,3.24991,3.25243,3.24657,3.25243,6250000.0
2009-04-16 18:46:00,3.25301,3.25301,3.24757,3.25001,8000000.0
2009-04-16 18:47:00,3.2506,3.25183,3.24813,3.24813,5750000.0
2009-04-16 18:48:00,3.25036,3.25249,3.24724,3.2491,10000000.0
2009-04-16 18:49:00,3.25083,3.25083,3.24629,3.2464,9130000.0
2009-04-16 18:50:00,3.24903,3.24989,3.24794,3.24989,6000000.0
2009-04-16 18:51:00,3.24901,3.25409,3.24901,3.25184,8630000.0
2009-04-16 18:52:00,3.25195,3.25409,3.25122,3.25221,12250000.0
2009-04-16 18:53:00,3.25059,3.25249,3.24989,3.25162,9250000.0
2009-04-16 18:54:00,3.25102,3.25112,3.24782,3.24785,9500000.0
2009-04-16 18:55:00,3.24831,3.24875,3.24595,3.24678,7500000.0
2009-04-16 18:56:00,3.24955,3.24955,3.24486,3.24829,13250000.0
2009-04-16 18:57:00,3.24296,3.24957,3.24296,3.24893,8630000.0
2009-04-16 18:58:00,3.24976,3.24976,3.24401,3.2482,13260000.0
2009-04-16 18:59:00,3.24979,3.24979,3.24608,3.24801,6000000.0
2009-04-16 19:00:00,3.2468,3.24911,3.24548,3.2464,9750000.0
2009-04-16 19:01:00,3.24823,3.2492,3.24592,3.246,15750000.0
2009-04-16 19:02:00,3.24729,3.24939,3.24511,3.24789,6750000.0
2009-04-16 19:03:00,3.2496,3.2496,3.24669,3.24876,6500000.0
2009-04-16 19:04:00,3.24792,3.24793,3.24223,3.24522,10750000.0
2009-04-16 19:05:00,3.24557,3.24857,3.24557,3.24624,6250000.0
2009-04-16 19:06:00,3.24889,3.2492,3.24506,3.24913,17750000.0
2009-04-16 19:07:00,3.24838,3.24904,3.24592,3.24592,5250000.0
2009-04-16 19:08:00,3.24607,3.25008,3.24588,3.24788,7750000.0
2009-04-16 19:09:00,3.24842,3.25003,3.24722,3.24902,5500000.0
2009-04-16 19:10:00,3.24872,3.25109,3.24747,3.24894,9750000.0
2009-04-16 19:11:00,3.25007,3.25175,3.24631,3.24641,10000000.0
2009-04-16 19:12:00,3.24591,3.25264,3.24591,3.25264,7500000.0
2009-04-16 19:13:00,3.25162,3.25334,3.24818,3.2521,12630000.0
2009-04-16 19:14:00,3.25161,3.25342,3.24703,3.25005,13000000.0
2009-04-16 19:15:00,3.24968,3.25127,3.24628,3.24907,5500000.0
2009-04-16 19:16:00,3.24948,3.25239,3.24852,3.25058,9750000.0
2009-04-16 19:17:00,3.25247,3.25247,3.2461,3.25211,9250000.0
2009-04-16 19:18:00,3.24576,3.25166,3.24576,3.25062,9000000.0
2009-04-16 19:19:00,3.25179,3.25248,3.24856,3.24869,11250000.0
2009-04-16 19:20:00,3.24777,3.25094,3.24712,3.24712,6000000.0
2009-04-16 19:21:00,3.24768,3.25019,3.24768,3.24835,7750000.0
2009-04-16 19:22:00,3.25061,3.25076,3.24795,3.24884,9130000.0
2009-04-16 19:23:00,3.24868,3.25117,3.24868,3.25072,6250000.0
2009-04-16 19:24:00,3.25012,3.25627,3.24775,3.25424,15750000.0
2009-04-16 19:25:00,3.25335,3.25715,3.25235,3.25345,8000000.0
2009-04-16 19:26:00,3.2524,3.25673,3.25175,3.25338,10250000.0
2009-04-16 19:27:00,3.2541,3.25681,3.25218,3.25333,8250000.0
2009-04-16 19:28:00,3.25539,3.25778,3.25407,3.25554,8750000.0
2009-04-16 19:29:00,3.25742,3.2581,3.25434,3.25723,9000000.0
2009-04-16 19:30:00,3.25586,3.25907,3.25474,3.25474,7000000.0
2009-04-16 19:31:00,3.25633,3.25955,3.25197,3.25796,7500000.0
2009-04-16 19:32:00,3.26268,3.26411,3.25633,3.26339,6250000.0
2009-04-16 19:33:00,3.26525,3.26584,3.2558,3.2558,12750000.0
2009-04-16 19:34:00,3.25742,3.26055,3.25623,3.25817,11130000.0
2009-04-16 19:35:00,3.25873,3.26067,3.25873,3.25902,5630000.0
2009-04-16 19:36:00,3.25967,3.26785,3.25927,3.26209,10750000.0
2009-04-16 19:37:00,3.26184,3.26504,3.26036,3.26036,11750000.0
2009-04-16 19:38:00,3.26064,3.26103,3.25914,3.26103,7000000.0
2009-04-16 19:39:00,3.25628,3.26091,3.25628,3.26091,10500000.0
2009-04-16 19:40:00,3.2593,3.26171,3.25908,3.25913,8250000.0
2009-04-16 19:41:00,3.25674,3.2627,3.25674,3.25674,9000000.0
2009-04-16 19:42:00,3.25984,3.26278,3.25721,3.26278,8750000.0
2009-04-16 19:43:00,3.26258,3.26275,3.25749,3.26043,7500000.0
2009-04-16 19:44:00,3.25998,3.26373,3.25957,3.2627,5500000.0
2009-04-16 19:45:00,3.26485,3.26485,3.26,3.26191,7500000.0
2009-04-16 19:46:00,3.26258,3.26485,3.26135,3.26135,15500000.0
2009-04-16 19:47:00,3.2655,3.2655,3.26133,3.26133,6000000.0
2009-04-16 19:48:00,3.26427,3.26758,3.26287,3.26754,7750000.0
2009-04-16 19:49:00,3.26674,3.27431,3.26512,3.26512,13000000.0
2009-04-16 19:50:00,3.27011,3.27033,3.26541,3.26659,9250000.0
2009-04-16 19:51:00,3.26891,3.27496,3.26827,3.27496,10750000.0
2009-04-16 19:52:00,3.27421,3.27645,3.27224,3.27224,7000000.0
2009-04-16 19:53:00,3.27324,3.27383,3.26692,3.26891,10250000.0
2009-04-16 19:54:00,3.26855,3.27188,3.26853,3.26913,14130000.0
2009-04-16 19:55:00,3.26939,3.27248,3.26682,3.26885,12500000.0
2009-04-16 19:56:00,3.26893,3.27023,3.26725,3.26851,11250000.0
2009-04-16 19:57:00,3.26553,3.26727,3.26371,3.26675,14250000.0
2009-04-16 19:58:00,3.26684,3.26876,3.26524,3.266,9000000.0
2009-04-16 19:59:00,3.26608,3.26885,3.26162,3.26642,7500000.0
2009-04-16 20:00:00,3.2636,3.26735,3.26327,3.26493,11000000.0
2009-04-16 20:01:00,3.2655,3.26622,3.26367,3.26487,11000000.0
2009-04-16 20:02:00,3.26445,3.26618,3.26078,3.26329,5250000.0
2009-04-16 20:03:00,3.26413,3.26683,3.26295,3.26295,11750000.0
2009-04-16 20:04:00,3.26192,3.26646,3.26192,3.26361,6250000.0
2009-04-16 20:05:00,3.26414,3.26607,3.26025,3.26346,10500000.0
2009-04-16 20:06:00,3.2637,3.26476,3.25985,3.26285,6880000.0
2009-04-16 20:07:00,3.26198,3.26481,3.26152,3.26466,9380000.0
2009-04-16 20:08:00,3.26207,3.26512,3.262,3.26299,8500000.0
2009-04-16 20:09:00,3.26426,3.26533,3.26119,3.26469,12750000.0
2009-04-16 20:10:00,3.26031,3.26442,3.25848,3.26203,9500000.0
2009-04-16 20:11:00,3.26178,3.26389,3.25842,3.26389,7000000.0
2009-04-16 20:12:00,3.26305,3.26459,3.26176,3.2618,9250000.0
2009-04-16 20:13:00,3.26118,3.26524,3.25824,3.25824,9750000.0
2009-04-16 20:14:00,3.2634,3.26522,3.2603,3.2603,6750000.0
2009-04-16 20:15:00,3.26354,3.26595,3.25948,3.25948,12750000.0
2009-04-16 20:16:00,3.26424,3.26678,3.26279,3.2655,9750000.0
2009-04-16 20:17:00,3.26456,3.26456,3.26098,3.26286,7250000.0
2009-04-16 20:18:00,3.26461,3.26657,3.26269,3.26561,11000000.0
2009-04-16 20:19:00,3.26621,3.26696,3.26293,3.26334,16000000.0
2009-04-16 20:20:00,3.26242,3.26319,3.25871,3.25871,5250000.0
2009-04-16 20:21:00,3.26008,3.2621,3.25746,3.2588,11250000.0
2009-04-16 20:22:00,3.25647,3.26205,3.25647,3.25915,8880000.0
2009-04-16 20:23:00,3.26002,3.26303,3.26002,3.26114,12500000.0
2009-04-16 20:24:00,3.26351,3.26383,3.25883,3.26173,10750000.0
2009-04-16 20:25:00,3.26173,3.26377,3.26005,3.26005,8510000.0
2009-04-16 20:26:00,3.26236,3.26295,3.26124,3.26176,8500000.0
2009-04-16 20:27:00,3.2634,3.2634,3.25783,3.26066,7500000.0
2009-04-16 20:28:00,3.26071,3.26315,3.25854,3.26066,15500000.0
2009-04-16 20:29:00,3.25868,3.26238,3.25783,3.25783,8500000.0
2009-04-16 20:30:00,3.25803,3.2606,3.2575,3.25823,11000000.0
2009-04-16 20:31:00,3.25412,3.26052,3.25412,3.26039,14750000.0
2009-04-16 20:32:00,3.25792,3.26062,3.25429,3.25478,14380000.0
2009-04-16 20:33:00,3.25368,3.25896,3.25368,3.25417,10130000.0
2009-04-16 20:34:00,3.25694,3.25941,3.25278,3.25676,11750000.0
2009-04-16 20:35:00,3.25303,3.25941,3.25303,3.25782,13500000.0
2009-04-16 20:36:00,3.25868,3.2592,3.25618,3.25618,13500000.0
2009-04-16 20:37:00,3.25633,3.25633,3.25168,3.25523,19500000.0
2009-04-16 20:38:00,3.25434,3.25766,3.2537,3.25658,12750000.0
2009-04-16 20:39:00,3.2549,3.25763,3.25445,3.25445,5250000.0
2009-04-16 20:40:00,3.25171,3.25699,3.25171,3.2531,5500000.0
2009-04-16 20:41:00,3.25453,3.2577,3.25453,3.25514,15000000.0
2009-04-16 20:42:00,3.25249,3.25623,3.25099,3.25526,10000000.0
2009-04-16 20:43:00,3.25481,3.25738,3.25401,3.25401,11750000.0
2009-04-16 20:44:00,3.25102,3.25775,3.25102,3.25742,6250000.0
2009-04-16 20:45:00,3.25607,3.25636,3.25405,3.25405,5750000.0
2009-04-16 20:46:00,3.25471,3.2571,3.25104,3.25525,7750000.0
2009-04-16 20:47:00,3.25542,3.25811,3.25341,3.25341,6880000.0
2009-04-16 20:48:00,3.25351,3.25743,3.25351,3.25529,9750000.0
2009-04-16 20:49:00,3.25565,3.2581,3.25317,3.2557,10250000.0
2009-04-16 20:50:00,3.2552,3.25858,3.25485,3.25858,13000000.0
2009-04-16 20:51:00,3.25539,3.25692,3.25444,3.25574,9250000.0
2009-04-16 20:52:00,3.2562,3.25736,3.25304,3.25304,8630000.0
2009-04-16 20:53:00,3.25581,3.25705,3.25297,3.25705,5500000.0
2009-04-16 20:54:00,3.25532,3.25744,3.25201,3.25253,15250000.0
2009-04-16 20:55:00,3.25525,3.25827,3.25325,3.25827,16380000.0
2009-04-16 20:56:00,3.25531,3.25739,3.25393,3.25726,9000000.0
2009-04-16 20:57:00,3.252,3.25618,3.2517,3.25399,9750000.0
2009-04-16 20:58:00,3.25432,3.25529,3.25158,3.25158,7250000.0
2009-04-16 20:59:00,3.25315,3.25612,3.25315,3.25577,5500000.0
2009-04-16 21:00:00,3.25368,3.25683,3.25332,3.25683,6500000.0
2009-04-16 21:01:00,3.25696,3.25741,3.25189,3.25189,9880000.0
2009-04-16 21:02:00,3.25667,3.25683,3.2527,3.25315,10000000.0
2009-04-16 21:03:00,3.25438,3.257,3.2514,3.25505,9000000.0
2009-04-16 21:04:00,3.25237,3.25671,3.25143,3.25442,15000000.0
2009-04-16 21:05:00,3.25523,3.25757,3.25032,3.25667,11250000.0
2009-04-16 21:06:00,3.25414,3.25703,3.25091,3.25411,8750000.0
2009-04-16 21:07:00,3.25468,3.25669,3.25309,3.25437,11000000.0
2009-04-16 21:08:00,3.25452,3.25507,3.25112,3.25358,6750000.0
2009-04-16 21:09:00,3.25103,3.25266,3.24868,3.24963,7380000.0
2009-04-16 21:10:00,3.25129,3.25453,3.24848,3.25125,10250000.0
2009-04-16 21:11:00,3.24757,3.25234,3.24677,3.25,9000000.0
2009-04-16 21:12:00,3.24923,3.25225,3.24613,3.25225,12000000.0
2009-04-16 21:13:00,3.24928,3.2518,3.24641,3.25076,9000000.0
2009-04-16 21:14:00,3.2472,3.25247,3.2472,3.25127,8750000.0
2009-04-16 21:15:00,3.24681,3.25238,3.24681,3.2472,10380000.0
2009-04-16 21:16:00,3.25179,3.25262,3.25025,3.25222,11880000.0
2009-04-16 21:17:00,3.25066,3.25214,3.24909,3.24987,11380000.0
2009-04-16 21:18:00,3.25085,3.25161,3.24489,3.24791,7500000.0
2009-04-16 21:19:00,3.24896,3.24952,3.24563,3.24697,12000000.0
2009-04-16 21:20:00,3.25013,3.25013,3.24646,3.24805,9500000.0
2009-04-16 21:21:00,3.24721,3.24932,3.24215,3.24384,9000000.0
2009-04-16 21:22:00,3.24537,3.24798,3.24381,3.2468,15130000.0
2009-04-16 21:23:00,3.24476,3.24935,3.24476,3.24935,5250000.0
2009-04-16 21:24:00,3.24641,3.24888,3.2447,3.24846,7880000.0
2009-04-16 21:25:00,3.24474,3.24906,3.24474,3.24741,12000000.0
2009-04-16 21:26:00,3.24738,3.24901,3.24634,3.24806,10000000.0
2009-04-16 21:27:00,3.24892,3.24961,3.24374,3.24655,7750000.0
2009-04-16 21:28:00,3.24558,3.25034,3.24558,3.248,10000000.0
2009-04-16 21:29:00,3.24327,3.24977,3.24327,3.24977,16250000.0
2009-04-16 21:30:00,3.2483,3.25079,3.24719,3.25023,8750000.0
2009-04-16 21:31:00,3.25115,3.25146,3.24484,3.24925,5750000.0
2009-04-16 21:32:00,3.24791,3.25095,3.24604,3.24887,10250000.0
2009-04-16 21:33:00,3.25076,3.25076,3.2474,3.25051,11130000.0
2009-04-16 21:34:00,3.24783,3.25084,3.24656,3.25084,7750000.0
2009-04-16 21:35:00,3.24667,3.25117,3.24481,3.24698,11380000.0
2009-04-16 21:36:00,3.24877,3.25143,3.24577,3.24577,10000000.0
2009-04-16 21:37:00,3.25134,3.25134,3.2454,3.25092,11500000.0
2009-04-16 21:38:00,3.24705,3.25095,3.24705,3.24876,8500000.0
2009-04-16 21:39:00,3.24858,3.25079,3.24579,3.24832,11750000.0
2009-04-16 21:40:00,3.25047,3.25047,3.24529,3.24708,10630000.0
2009-04-16 21:41:00,3.24645,3.24883,3.24439,3.2488,7750000.0
2009-04-16 21:42:00,3.24832,3.24921,3.24574,3.24707,6500000.0
2009-04-16 21:43:00,3.24918,3.24949,3.24448,3.24806,14500000.0
2009-04-16 21:44:00,3.24469,3.24973,3.24469,3.24868,9500000.0
2009-04-16 21:45:00,3.24833,3.25066,3.24692,3.24702,11000000.0
2009-04-16 21:46:00,3.2466,3.25098,3.2466,3.24891,8250000.0
2009-04-16 21:47:00,3.24913,3.25162,3.2477,3.25016,8250000.0
2009-04-16 21:48:00,3.25173,3.25192,3.24851,3.24901,7750000.0
2009-04-16 21:49:00,3.25139,3.25139,3.24663,3.24938,7750000.0
2009-04-16 21:50:00,3.2491,3.25206,3.24636,3.25138,9380000.0
2009-04-16 21:51:00,3.24971,3.25167,3.24846,3.24973,11000000.0
2009-04-16 21:52:00,3.24963,3.25103,3.24694,3.24694,11000000.0
2009-04-16 21:53:00,3.24884,3.25111,3.24548,3.24548,10380000.0
2009-04-16 21:54:00,3.25172,3.25172,3.24743,3.2501,9500000.0
2009-04-16 21:55:00,3.24817,3.25096,3.24801,3.25096,7250000.0
2009-04-16 21:56:00,3.24985,3.25073,3.24857,3.24912,9250000.0
2009-04-16 21:57:00,3.24897,3.25088,3.24593,3.2478,12880000.0
2009-04-16 21:58:00,3.24951,3.25156,3.24951,3.25156,10000000.0
2009-04-16 21:59:00,3.24894,3.25206,3.24557,3.24557,8750000.0
2009-04-16 22:00:00,3.25031,3.25121,3.24934,3.24934,7750000.0
2009-04-16 22:01:00,3.24944,3.25082,3.24834,3.24834,6000000.0
2009-04-16 22:02:00,3.24545,3.25052,3.24545,3.24962,8250000.0
2009-04-16 22:03:00,3.24871,3.25114,3.24662,3.24768,13500000.0
2009-04-16 22:04:00,3.24759,3.25035,3.24759,3.24931,7000000.0
2009-04-16 22:05:00,3.2522,3.2522,3.24927,3.24927,5250000.0
2009-04-16 22:06:00,3.25108,3.25148,3.24749,3.24982,12250000.0
2009-04-16 22:07:00,3.2485,3.25099,3.24577,3.24887,7250000.0
2009-04-16 22:08:00,3.24839,3.25003,3.24645,3.24842,11380000.0
2009-04-16 22:09:00,3.24437,3.24994,3.24253,3.24881,11000000.0
2009-04-16 22:10:00,3.24656,3.25008,3.24656,3.24843,8250000.0
2009-04-16 22:11:00,3.24825,3.24882,3.24558,3.24593,7750000.0
2009-04-16 22:12:00,3.24341,3.24848,3.24341,3.24783,5250000.0
2009-04-16 22:13:00,3.24554,3.24672,3.24296,3.24343,9000000.0
2009-04-16 22:14:00,3.24424,3.24424,3.24094,3.24222,8500000.0
2009-04-16 22:15:00,3.24163,3.2428,3.23766,3.23766,7750000.0
2009-04-16 22:16:00,3.24112,3.24272,3.23848,3.24082,5500000.0
2009-04-16 22:17:00,3.24135,3.2428,3.23449,3.24033,6630000.0
2009-04-16 22:18:00,3.23967,3.24045,3.23556,3.2388,9250000.0
2009-04-16 22:19:00,3.23883,3.24093,3.23883,3.23977,5250000.0
2009-04-16 22:20:00,3.24004,3.24195,3.235,3.24005,12750000.0
2009-04-16 22:21:00,3.23921,3.24074,3.23711,3.23711,13630000.0
2009-04-16 22:22:00,3.23947,3.24047,3.23792,3.23954,5750000.0
2009-04-16 22:23:00,3.23943,3.24214,3.23943,3.23999,9250000.0
2009-04-16 22:24:00,3.24136,3.24136,3.23593,3.23855,5500000.0
2009-04-16 22:25:00,3.23889,3.24022,3.23617,3.23868,10500000.0
2009-04-16 22:26:00,3.23868,3.24025,3.2379,3.23983,6750000.0
2009-04-16 22:27:00,3.23988,3.24128,3.23757,3.23894,8000000.0
2009-04-16 22:28:00,3.23818,3.24004,3.23626,3.23873,7380000.0
2009-04-16 22:29:00,3.2377,3.23956,3.234,3.23759,5500000.0
2009-04-16 22:30:00,3.23832,3.23992,3.23521,3.2363,9380000.0
2009-04-16 22:31:00,3.23815,3.23869,3.23734,3.23823,10000000.0
2009-04-16 22:32:00,3.23895,3.24072,3.23728,3.23839,12750000.0
2009-04-16 22:33:00,3.23729,3.24142,3.23646,3.23836,10880000.0
2009-04-16 22:34:00,3.24035,3.24035,3.23837,3.23997,5880000.0
2009-04-16 22:35:00,3.23524,3.23984,3.23524,3.23682,6750000.0
2009-04-16 22:36:00,3.23782,3.23961,3.23652,3.23856,6750000.0
2009-04-16 22:37:00,3.23487,3.24046,3.23487,3.23862,7250000.0
2009-04-16 22:38:00,3.23816,3.24087,3.23458,3.24087,22750000.0
2009-04-16 22:39:00,3.2373,3.24085,3.23563,3.23902,9630000.0
2009-04-16 22:40:00,3.23567,3.24187,3.23567,3.24052,11000000.0
2009-04-16 22:41:00,3.23622,3.24069,3.23618,3.23974,8500000.0
2009-04-16 22:42:00,3.24017,3.24219,3.23994,3.24219,6250000.0
2009-04-16 22:43:00,3.24324,3.24324,3.23945,3.24006,10500000.0
2009-04-16 22:44:00,3.23847,3.24181,3.23847,3.24003,8250000.0
2009-04-16 22:45:00,3.24062,3.24249,3.23857,3.23873,5380000.0
2009-04-16 22:46:00,3.23711,3.24207,3.23711,3.24207,8750000.0
2009-04-16 22:47:00,3.23971,3.24157,3.23753,3.23911,10630000.0
2009-04-16 22:48:00,3.23947,3.24199,3.23947,3.23951,8000000.0
2009-04-16 22:49:00,3.23754,3.24058,3.23482,3.23846,9500000.0
2009-04-16 22:50:00,3.24028,3.24096,3.23587,3.23839,12500000.0
2009-04-16 22:51:00,3.23977,3.23999,3.23619,3.23647,5750000.0
2009-04-16 22:52:00,3.24064,3.24066,3.23874,3.23874,12250000.0
2009-04-16 22:53:00,3.23844,3.23977,3.23536,3.23852,10000000.0
2009-04-16 22:54:00,3.23743,3.2404,3.23481,3.23843,12500000.0
2009-04-16 22:55:00,3.23878,3.24164,3.23757,3.24164,15500000.0
2009-04-16 22:56:00,3.23981,3.24048,3.23933,3.2396,7000000.0
2009-04-16 22:57:00,3.2366,3.24122,3.2366,3.23875,11000000.0
2009-04-16 22:58:00,3.23751,3.24044,3.23751,3.23855,8750000.0
2009-04-16 22:59:00,3.23888,3.24066,3.23646,3.24059,11500000.0
2009-04-16 23:00:00,3.23918,3.24007,3.239,3.2399,17000000.0
2009-04-16 23:01:00,3.23644,3.24038,3.23644,3.23979,7500000.0
2009-04-16 23:02:00,3.23935,3.2407,3.23747,3.2407,9250000.0
2009-04-16 23:03:00,3.23996,3.24129,3.23559,3.23749,7750000.0
2009-04-16 23:04:00,3.23654,3.23963,3.2346,3.23806,6000000.0
2009-04-16 23:05:00,3.23773,3.23947,3.23735,3.23778,7500000.0
2009-04-16 23:06:00,3.23932,3.24163,3.23784,3.24163,7500000.0
2009-04-16 23:07:00,3.23935,3.24016,3.23616,3.23974,5500000.0
2009-04-16 23:08:00,3.23595,3.23979,3.23548,3.23967,7750000.0
2009-04-16 23:09:00,3.24002,3.2411,3.23712,3.24066,7250000.0
2009-04-16 23:10:00,3.2405,3.24222,3.23915,3.23915,9500000.0
2009-04-16 23:11:00,3.23669,3.24093,3.23669,3.24045,10750000.0
2009-04-16 23:12:00,3.23691,3.23991,3.23565,3.23991,8750000.0
2009-04-16 23:13:00,3.23971,3.24112,3.23867,3.24051,8880000.0
2009-04-16 23:14:00,3.23815,3.24035,3.23609,3.23993,7000000.0
2009-04-16 23:15:00,3.24055,3.24098,3.23977,3.24011,9380000.0
2009-04-16 23:16:00,3.2397,3.24159,3.23831,3.24035,12880000.0
2009-04-16 23:17:00,3.23998,3.24104,3.23606,3.24025,14630000.0
2009-04-16 23:18:00,3.23975,3.24012,3.23632,3.23995,12750000.0
2009-04-16 23:19:00,3.2409,3.2409,3.23735,3.24001,11000000.0
2009-04-16 23:20:00,3.23715,3.24238,3.23715,3.23785,11500000.0
2009-04-16 23:21:00,3.24015,3.24163,3.23944,3.24062,6130000.0
2009-04-16 23:22:00,3.24015,3.24169,3.23863,3.24092,9500000.0
2009-04-16 23:23:00,3.23879,3.24095,3.23693,3.24048,5250000.0
2009-04-16 23:24:00,3.24078,3.24116,3.23586,3.24039,6750000.0
2009-04-16 23:25:00,3.23696,3.2433,3.23618,3.23699,11750000.0
2009-04-16 23:26:00,3.24049,3.24306,3.23981,3.2426,7750000.0
2009-04-16 23:27:00,3.24161,3.24366,3.24083,3.24326,8000000.0
2009-04-16 23:28:00,3.24281,3.2458,3.24011,3.24011,13250000.0
2009-04-16 23:29:00,3.2439,3.24481,3.24064,3.24129,9630000.0
2009-04-16 23:30:00,3.24187,3.24345,3.23888,3.24222,12880000.0
2009-04-16 23:31:00,3.24163,3.24358,3.23851,3.24194,12000000.0
2009-04-16 23:32:00,3.24293,3.24344,3.24152,3.24251,7500000.0
2009-04-16 23:33:00,3.2413,3.24475,3.2413,3.24256,11500000.0
2009-04-16 23:34:00,3.24029,3.24334,3.2386,3.24167,10000000.0
2009-04-16 23:35:00,3.23998,3.24198,3.23911,3.24124,7750000.0
2009-04-16 23:36:00,3.24165,3.24308,3.23953,3.24136,9500000.0
2009-04-16 23:37:00,3.24055,3.24186,3.23944,3.24014,7750000.0
2009-04-16 23:38:00,3.24264,3.24264,3.23916,3.24138,10500000.0
2009-04-16 23:39:00,3.24302,3.24321,3.239,3.24255,9760000.0
2009-04-16 23:40:00,3.24294,3.24342,3.23909,3.24342,9500000.0
2009-04-16 23:41:00,3.24292,3.24445,3.24061,3.24323,17130000.0
2009-04-16 23:42:00,3.24348,3.24351,3.24282,3.24287,8880000.0
2009-04-16 23:43:00,3.23953,3.24378,3.23953,3.24378,8250000.0
2009-04-16 23:44:00,3.24222,3.24391,3.2418,3.24391,9250000.0
2009-04-16 23:45:00,3.24272,3.24272,3.24088,3.24263,7250000.0
2009-04-16 23:46:00,3.24168,3.24398,3.23931,3.24271,22130000.0
2009-04-16 23:47:00,3.24163,3.24359,3.2408,3.24359,10000000.0
2009-04-16 23:48:00,3.24106,3.2411,3.23818,3.23835,8750000.0
2009-04-16 23:49:00,3.23967,3.24107,3.23752,3.23892,9500000.0
2009-04-16 23:50:00,3.23904,3.23997,3.23493,3.23901,10000000.0
2009-04-16 23:51:00,3.24206,3.24385,3.23876,3.24292,9250000.0
2009-04-16 23:52:00,3.24298,3.2432,3.2397,3.24261,7500000.0
2009-04-16 23:53:00,3.24287,3.2437,3.24265,3.24309,7500000.0
2009-04-16 23:54:00,3.24273,3.24397,3.24273,3.2435,7500000.0
2009-04-16 23:55:00,3.24204,3.24395,3.24204,3.24325,5750000.0
2009-04-16 23:56:00,3.2413,3.24509,3.2413,3.24364,8250000.0
2009-04-16 23:57:00,3.24342,3.24342,3.24148,3.24148,6000000.0
2009-04-16 23:58:00,3.24321,3.24321,3.24137,3.24302,14000000.0
2009-04-17 00:00:00,3.24309,3.24328,3.24127,3.24328,10750000.0
2009-04-17 00:01:00,3.24342,3.24377,3.24028,3.24306,6500000.0
2009-04-17 00:02:00,3.24419,3.24519,3.24173,3.24302,8500000.0
2009-04-17 00:03:00,3.24328,3.24393,3.24007,3.24159,9250000.0
2009-04-17 00:04:00,3.24369,3.24516,3.24077,3.24479,10500000.0
2009-04-17 00:05:00,3.24383,3.24469,3.24059,3.24469,8500000.0
2009-04-17 00:06:00,3.24188,3.24423,3.24162,3.24409,11250000.0
2009-04-17 00:07:00,3.24067,3.24568,3.24067,3.24261,10000000.0
2009-04-17 00:08:00,3.24485,3.24498,3.24081,3.24218,15750000.0
2009-04-17 00:09:00,3.24478,3.24497,3.24306,3.24486,5750000.0
2009-04-17 00:10:00,3.24392,3.24452,3.2433,3.2433,8500000.0
2009-04-17 00:11:00,3.24223,3.24368,3.24014,3.24368,13000000.0
2009-04-17 00:12:00,3.23983,3.24342,3.23983,3.24342,8250000.0
2009-04-17 00:13:00,3.24389,3.24425,3.23981,3.24386,11500000.0
2009-04-17 00:14:00,3.24155,3.24456,3.24021,3.24021,6500000.0
2009-04-17 00:15:00,3.24283,3.24558,3.24097,3.24441,5500000.0
2009-04-17 00:16:00,3.24073,3.24442,3.24039,3.24356,8250000.0
2009-04-17 00:17:00,3.2437,3.2437,3.24181,3.24181,6750000.0
2009-04-17 00:18:00,3.24227,3.24415,3.24227,3.243,8260000.0
2009-04-17 00:19:00,3.24395,3.24395,3.23986,3.23986,9000000.0
2009-04-17 00:20:00,3.2441,3.24533,3.24221,3.24402,10880000.0
2009-04-17 00:21:00,3.24182,3.24473,3.24182,3.24346,7750000.0
2009-04-17 00:22:00,3.2443,3.24455,3.24389,3.24402,9750000.0
2009-04-17 00:23:00,3.24539,3.2457,3.24193,3.24462,10750000.0
2009-04-17 00:24:00,3.24455,3.24547,3.24412,3.24475,6250000.0
2009-04-17 00:25:00,3.24384,3.24518,3.23958,3.24262,8250000.0
2009-04-17 00:26:00,3.24392,3.24491,3.2435,3.24446,8630000.0
2009-04-17 00:27:00,3.24472,3.2456,3.24338,3.24479,11380000.0
2009-04-17 00:28:00,3.24571,3.24825,3.24381,3.246,9630000.0
2009-04-17 00:29:00,3.24482,3.24542,3.24122,3.24122,8380000.0
2009-04-17 00:30:00,3.24738,3.24744,3.24613,3.2468,10250000.0
2009-04-17 00:31:00,3.24488,3.24488,3.24124,3.24297,8750000.0
2009-04-17 00:32:00,3.24317,3.24672,3.24015,3.24672,9630000.0
2009-04-17 00:33:00,3.2451,3.24649,3.24496,3.24498,9260000.0
2009-04-17 00:34:00,3.24491,3.24491,3.24082,3.24428,6250000.0
2009-04-17 00:35:00,3.24409,3.24638,3.24102,3.24326,16250000.0
2009-04-17 00:36:00,3.24418,3.24547,3.24047,3.24547,9000000.0
2009-04-17 00:37:00,3.23909,3.24551,3.23909,3.24502,10000000.0
2009-04-17 00:39:00,3.24329,3.24398,3.24157,3.24398,7250000.0
2009-04-17 00:40:00,3.24158,3.24424,3.2403,3.24299,12880000.0
2009-04-17 00:41:00,3.24308,3.24439,3.24296,3.24369,10000000.0
2009-04-17 00:42:00,3.24376,3.24447,3.24055,3.24197,14500000.0
2009-04-17 00:43:00,3.24102,3.24403,3.23995,3.24403,7750000.0
2009-04-17 00:44:00,3.24355,3.24366,3.24001,3.24149,9250000.0
2009-04-17 00:45:00,3.24278,3.24398,3.24232,3.24398,11500000.0
2009-04-17 00:47:00,3.24348,3.24418,3.24107,3.24337,8250000.0
2009-04-17 00:48:00,3.24018,3.2442,3.23869,3.2442,9750000.0
2009-04-17 00:49:00,3.24418,3.24418,3.24039,3.24239,11500000.0
2009-04-17 00:50:00,3.24456,3.24514,3.2405,3.24361,8750000.0
2009-04-17 00:51:00,3.2445,3.24518,3.2445,3.24457,9250000.0
2009-04-17 00:53:00,3.243,3.2458,3.24189,3.24245,17000000.0
2009-04-17 00:54:00,3.24368,3.24475,3.24197,3.24421,12880000.0
2009-04-17 00:55:00,3.2443,3.24519,3.24315,3.24413,9130000.0
2009-04-17 00:56:00,3.24365,3.24718,3.24335,3.24528,19130000.0
2009-04-17 00:57:00,3.24433,3.2452,3.23919,3.24498,11880000.0
2009-04-17 00:58:00,3.24381,3.24446,3.23999,3.24247,16250000.0
2009-04-17 00:59:00,3.2437,3.24511,3.24046,3.24368,8000000.0
2009-04-17 01:00:00,3.24428,3.24428,3.23985,3.24346,8250000.0
2009-04-17 01:01:00,3.24189,3.24379,3.24004,3.24374,11500000.0
2009-04-17 01:02:00,3.2414,3.24237,3.23982,3.24052,14130000.0
2009-04-17 01:03:00,3.24179,3.24269,3.23859,3.24269,8630000.0
2009-04-17 01:04:00,3.24237,3.24333,3.24197,3.24324,7250000.0
2009-04-17 01:05:00,3.24108,3.24321,3.24001,3.24284,7750000.0
2009-04-17 01:06:00,3.24264,3.24384,3.24226,3.24384,7750000.0
2009-04-17 01:07:00,3.24216,3.24302,3.24013,3.24013,8000000.0
2009-04-17 01:08:00,3.24213,3.24243,3.24151,3.24174,5880000.0
2009-04-17 01:09:00,3.24041,3.24192,3.23746,3.24179,7380000.0
2009-04-17 01:10:00,3.23838,3.24281,3.2369,3.24041,15250000.0
2009-04-17 01:11:00,3.24111,3.24167,3.23662,3.24083,15000000.0
2009-04-17 01:12:00,3.24246,3.24282,3.24167,3.24185,8880000.0
2009-04-17 01:13:00,3.2384,3.24306,3.23795,3.24093,6250000.0
2009-04-17 01:14:00,3.24221,3.24263,3.23824,3.2416,10750000.0
2009-04-17 01:15:00,3.24259,3.2434,3.24196,3.24263,7000000.0
2009-04-17 01:16:00,3.24169,3.24346,3.24072,3.24141,12750000.0
2009-04-17 01:17:00,3.24291,3.24406,3.23973,3.24127,11500000.0
2009-04-17 01:18:00,3.2428,3.24451,3.23899,3.24194,13750000.0
2009-04-17 01:19:00,3.24288,3.24288,3.24042,3.24229,9750000.0
2009-04-17 01:20:00,3.24337,3.24412,3.24223,3.24411,6630000.0
2009-04-17 01:21:00,3.24183,3.24222,3.23902,3.24222,10000000.0
2009-04-17 01:22:00,3.24412,3.24468,3.23997,3.24412,12010000.0
2009-04-17 01:23:00,3.23959,3.24395,3.23959,3.2425,15750000.0
2009-04-17 01:24:00,3.24098,3.24382,3.23896,3.23896,7750000.0
2009-04-17 01:25:00,3.24159,3.24371,3.23841,3.24178,10640000.0
2009-04-17 01:26:00,3.23616,3.24237,3.23616,3.23784,14750000.0
2009-04-17 01:27:00,3.23925,3.24257,3.23867,3.24122,12750000.0
2009-04-17 01:28:00,3.24106,3.24207,3.23842,3.24042,15500000.0
2009-04-17 01:29:00,3.24146,3.24332,3.2414,3.24305,6750000.0
2009-04-17 01:30:00,3.24215,3.24314,3.23843,3.23843,11880000.0
2009-04-17 01:31:00,3.2427,3.24406,3.24061,3.24266,9640000.0
2009-04-17 01:32:00,3.24225,3.24424,3.23822,3.24335,11000000.0
2009-04-17 01:33:00,3.24304,3.24366,3.23944,3.24219,10500000.0
2009-04-17 01:34:00,3.23728,3.24189,3.23728,3.24189,9500000.0
2009-04-17 01:35:00,3.24332,3.2455,3.24063,3.24255,9750000.0
2009-04-17 01:36:00,3.24273,3.2432,3.24131,3.2419,11000000.0
2009-04-17 01:37:00,3.24011,3.2446,3.23897,3.23974,14500000.0
2009-04-17 01:38:00,3.24303,3.24375,3.24154,3.24203,11250000.0
2009-04-17 01:39:00,3.24276,3.24276,3.23778,3.24205,5500000.0
2009-04-17 01:41:00,3.24274,3.24341,3.24005,3.24309,12880000.0
2009-04-17 01:42:00,3.24219,3.24242,3.2373,3.23766,7880000.0
2009-04-17 01:43:00,3.24078,3.24292,3.23751,3.24054,10250000.0
2009-04-17 01:44:00,3.24011,3.2405,3.23418,3.24003,15380000.0
2009-04-17 01:45:00,3.239,3.23948,3.23346,3.23813,13250000.0
2009-04-17 01:46:00,3.2385,3.24023,3.23637,3.23639,12750000.0
2009-04-17 01:47:00,3.23989,3.24054,3.23888,3.23959,12130000.0
2009-04-17 01:48:00,3.23942,3.24136,3.2377,3.23785,7000000.0
2009-04-17 01:49:00,3.24001,3.24124,3.2394,3.23994,12500000.0
2009-04-17 01:50:00,3.23809,3.24014,3.23786,3.23968,8250000.0
2009-04-17 01:51:00,3.23982,3.24014,3.23928,3.23943,5250000.0
2009-04-17 01:52:00,3.24008,3.24122,3.23674,3.24003,13500000.0
2009-04-17 01:53:00,3.24038,3.24166,3.23763,3.23763,8500000.0
2009-04-17 01:54:00,3.24103,3.24209,3.23841,3.2412,9750000.0
2009-04-17 01:55:00,3.23985,3.24349,3.23912,3.24089,17750000.0
2009-04-17 01:56:00,3.24023,3.2417,3.23744,3.23972,8250000.0
2009-04-17 01:57:00,3.24115,3.24228,3.23821,3.24228,17250000.0
2009-04-17 01:58:00,3.24118,3.24191,3.23751,3.24023,8250000.0
2009-04-17 02:01:00,3.24204,3.24223,3.24067,3.2407,7380000.0
2009-04-17 02:02:00,3.24109,3.24191,3.23691,3.23691,8630000.0
2009-04-17 02:03:00,3.24107,3.24107,3.23612,3.24,15500000.0
2009-04-17 02:04:00,3.24083,3.24221,3.23803,3.24085,9500000.0
2009-04-17 02:05:00,3.24103,3.24218,3.23827,3.23827,7750000.0
2009-04-17 02:06:00,3.2417,3.24255,3.24012,3.24012,12000000.0
2009-04-17 02:07:00,3.24171,3.24312,3.23879,3.24312,5500000.0
2009-04-17 02:08:00,3.2429,3.24317,3.2393,3.24275,6250000.0
2009-04-17 02:09:00,3.24366,3.24371,3.24008,3.24088,6500000.0
2009-04-17 02:10:00,3.24233,3.24362,3.23938,3.24319,7000000.0
2009-04-17 02:11:00,3.24249,3.24298,3.24231,3.24271,8500000.0
2009-04-17 02:12:00,3.24271,3.24304,3.23882,3.24251,5500000.0
2009-04-17 02:13:00,3.24307,3.24326,3.24049,3.24127,6000000.0
2009-04-17 02:14:00,3.2426,3.24328,3.23892,3.2422,10000000.0
2009-04-17 02:15:00,3.24195,3.24271,3.24047,3.24047,6250000.0
2009-04-17 02:16:00,3.24224,3.24253,3.23931,3.23931,8880000.0
2009-04-17 02:17:00,3.24226,3.24311,3.24054,3.24226,8380000.0
2009-04-17 02:18:00,3.24278,3.24314,3.23928,3.24237,6750000.0
2009-04-17 02:19:00,3.24177,3.24265,3.24013,3.24013,6750000.0
2009-04-17 02:20:00,3.24237,3.2428,3.23794,3.24235,8500000.0
2009-04-17 02:21:00,3.24222,3.24332,3.23983,3.23983,5250000.0
2009-04-17 02:22:00,3.24176,3.24261,3.23755,3.24247,8000000.0
2009-04-17 02:23:00,3.24202,3.24224,3.23828,3.24224,11500000.0
2009-04-17 02:24:00,3.24242,3.24324,3.24218,3.24232,8630000.0
2009-04-17 02:25:00,3.24052,3.24268,3.24031,3.24253,10000000.0
2009-04-17 02:26:00,3.24275,3.24385,3.23763,3.24315,22000000.0
2009-04-17 02:27:00,3.24203,3.24213,3.23838,3.24171,7000000.0
2009-04-17 02:28:00,3.24307,3.24346,3.23944,3.23944,21250000.0
2009-04-17 02:29:00,3.24356,3.24465,3.23774,3.23991,8500000.0
2009-04-17 02:30:00,3.24107,3.24548,3.24107,3.24548,5750000.0
2009-04-17 02:31:00,3.24515,3.24731,3.24158,3.24588,18750000.0
2009-04-17 02:32:00,3.24543,3.24543,3.24225,3.24529,7750000.0
2009-04-17 02:33:00,3.24404,3.24712,3.24349,3.24431,7750000.0
2009-04-17 02:34:00,3.24409,3.24538,3.24317,3.24492,13250000.0
2009-04-17 02:35:00,3.24593,3.24626,3.24369,3.24369,5250000.0
2009-04-17 02:36:00,3.24158,3.24602,3.24158,3.24419,6500000.0
2009-04-17 02:37:00,3.24385,3.24644,3.24309,3.24644,4000000.0
2009-04-17 02:38:00,3.24611,3.24739,3.24494,3.24675,5500000.0
2009-04-17 02:39:00,3.24604,3.24713,3.24575,3.247,7750000.0
2009-04-17 02:40:00,3.24728,3.24728,3.24477,3.24477,8500000.0
2009-04-17 02:41:00,3.24362,3.24789,3.24362,3.2468,8000000.0
2009-04-17 02:42:00,3.24633,3.24719,3.24221,3.24719,5750000.0
2009-04-17 02:44:00,3.24884,3.24884,3.24516,3.2476,8750000.0
2009-04-17 02:45:00,3.24674,3.25533,3.24674,3.25489,8750000.0
2009-04-17 02:46:00,3.25485,3.25886,3.25485,3.25727,8000000.0
2009-04-17 02:47:00,3.25636,3.25859,3.25636,3.25687,12250000.0
2009-04-17 02:48:00,3.25574,3.25797,3.25077,3.25077,7750000.0
2009-04-17 02:49:00,3.25218,3.2523,3.24832,3.25038,8750000.0
2009-04-17 02:50:00,3.25047,3.2525,3.24821,3.25247,8500000.0
2009-04-17 02:51:00,3.2504,3.25417,3.2504,3.2528,9000000.0
2009-04-17 02:52:00,3.25225,3.25312,3.24959,3.25028,12000000.0
2009-04-17 02:53:00,3.25138,3.25699,3.25138,3.25686,8000000.0
2009-04-17 02:54:00,3.25691,3.25691,3.25382,3.25382,7750000.0
2009-04-17 02:55:00,3.25732,3.25791,3.25295,3.25742,5500000.0
2009-04-17 02:56:00,3.25793,3.25928,3.25477,3.25537,6500000.0
2009-04-17 02:57:00,3.25931,3.25961,3.2558,3.25886,8500000.0
2009-04-17 02:58:00,3.25782,3.258,3.25694,3.258,5250000.0
2009-04-17 02:59:00,3.25781,3.25865,3.25438,3.25438,11130000.0
2009-04-17 03:00:00,3.25814,3.25814,3.2548,3.25759,7500000.0
2009-04-17 03:01:00,3.25792,3.25792,3.25238,3.25633,13750000.0
2009-04-17 03:02:00,3.25619,3.25775,3.2541,3.2541,5750000.0
2009-04-17 03:03:00,3.25684,3.25715,3.25288,3.25312,5250000.0
2009-04-17 03:04:00,3.25553,3.25766,3.25378,3.25612,6000000.0
2009-04-17 03:05:00,3.25178,3.25996,3.25178,3.25996,12500000.0
2009-04-17 03:06:00,3.26025,3.26491,3.25765,3.26186,13130000.0
2009-04-17 03:07:00,3.26499,3.26602,3.26352,3.26591,8750000.0
2009-04-17 03:08:00,3.26577,3.26727,3.26525,3.26723,12250000.0
2009-04-17 03:09:00,3.26749,3.26934,3.26689,3.26934,8250000.0
2009-04-17 03:10:00,3.26799,3.27137,3.26799,3.27114,6760000.0
2009-04-17 03:11:00,3.26877,3.27123,3.2678,3.27091,9750000.0
2009-04-17 03:12:00,3.26973,3.27245,3.26973,3.2718,6750000.0
2009-04-17 03:13:00,3.27033,3.27117,3.26807,3.27117,6250000.0
2009-04-17 03:14:00,3.2707,3.27119,3.26887,3.26887,5250000.0
2009-04-17 03:15:00,3.27173,3.27188,3.26713,3.27125,7000000.0
2009-04-17 03:16:00,3.27154,3.2717,3.26777,3.2717,11250000.0
2009-04-17 03:17:00,3.27078,3.27078,3.26452,3.26858,8250000.0
2009-04-17 03:18:00,3.26883,3.27011,3.26854,3.27011,8250000.0
2009-04-17 03:19:00,3.27076,3.27076,3.26839,3.26945,6500000.0
2009-04-17 03:20:00,3.26846,3.26958,3.2648,3.2648,10500000.0
2009-04-17 03:21:00,3.265,3.26863,3.26448,3.26593,8750000.0
2009-04-17 03:22:00,3.26329,3.26628,3.26329,3.26572,7880000.0
2009-04-17 03:23:00,3.26611,3.26611,3.26501,3.26524,6500000.0
2009-04-17 03:24:00,3.26538,3.26769,3.26538,3.26734,6630000.0
2009-04-17 03:25:00,3.26743,3.27303,3.266,3.27303,8500000.0
2009-04-17 03:26:00,3.27373,3.2747,3.26968,3.27426,5880000.0
2009-04-17 03:27:00,3.26874,3.2722,3.26796,3.2722,8000000.0
2009-04-17 03:28:00,3.26967,3.27358,3.26965,3.26965,8750000.0
2009-04-17 03:29:00,3.27313,3.27501,3.26833,3.27072,10130000.0
2009-04-17 03:30:00,3.26641,3.27016,3.26517,3.26824,9500000.0
2009-04-17 03:31:00,3.26963,3.26963,3.26514,3.26821,9000000.0
2009-04-17 03:32:00,3.26954,3.27043,3.26696,3.26814,7000000.0
2009-04-17 03:33:00,3.26843,3.26843,3.26495,3.26725,5630000.0
2009-04-17 03:34:00,3.26353,3.26803,3.26353,3.26555,7000000.0
2009-04-17 03:35:00,3.26611,3.26863,3.26611,3.26814,6000000.0
2009-04-17 03:36:00,3.26733,3.26977,3.2649,3.2649,10750000.0
2009-04-17 03:37:00,3.26682,3.27013,3.26421,3.27013,12750000.0
2009-04-17 03:38:00,3.27225,3.27225,3.26116,3.26116,7750000.0
2009-04-17 03:39:00,3.26644,3.26723,3.2642,3.26581,14250000.0
2009-04-17 03:40:00,3.26547,3.2665,3.26395,3.26598,5500000.0
2009-04-17 03:41:00,3.26609,3.26791,3.26413,3.26757,10250000.0
2009-04-17 03:42:00,3.26739,3.26811,3.26503,3.26811,9250000.0
2009-04-17 03:43:00,3.26646,3.26883,3.26596,3.2685,7750000.0
2009-04-17 03:44:00,3.26726,3.26834,3.26664,3.26834,8380000.0
2009-04-17 03:45:00,3.26694,3.26858,3.26536,3.26778,14000000.0
2009-04-17 03:46:00,3.26756,3.26777,3.26617,3.26617,6000000.0
2009-04-17 03:47:00,3.26607,3.26669,3.26453,3.26585,9000000.0
2009-04-17 03:48:00,3.26725,3.26725,3.26247,3.26549,10750000.0
2009-04-17 03:49:00,3.26612,3.26711,3.26383,3.26544,7880000.0
2009-04-17 03:50:00,3.26563,3.26672,3.26563,3.26649,6750000.0
2009-04-17 03:51:00,3.26656,3.26975,3.26656,3.26717,6500000.0
2009-04-17 03:52:00,3.26701,3.26723,3.2632,3.26719,8250000.0
2009-04-17 03:53:00,3.2677,3.26899,3.26694,3.26694,9250000.0
2009-04-17 03:54:00,3.26675,3.26831,3.26441,3.26641,10250000.0
2009-04-17 03:55:00,3.26512,3.26512,3.26168,3.26508,9750000.0
2009-04-17 03:56:00,3.26546,3.26561,3.26438,3.26438,5880000.0
2009-04-17 03:57:00,3.26553,3.26642,3.26272,3.2661,6000000.0
2009-04-17 03:58:00,3.26465,3.26621,3.26431,3.2653,10000000.0
2009-04-17 03:59:00,3.26605,3.26605,3.26268,3.26533,6500000.0
2009-04-17 04:00:00,3.26539,3.2678,3.26293,3.26615,6750000.0
2009-04-17 04:01:00,3.26713,3.2679,3.26522,3.26686,14000000.0
2009-04-17 04:02:00,3.26657,3.26739,3.26261,3.26593,5500000.0
2009-04-17 04:03:00,3.26535,3.26535,3.25861,3.26086,8500000.0
2009-04-17 04:04:00,3.26146,3.26162,3.25959,3.26124,6000000.0
2009-04-17 04:05:00,3.26082,3.26204,3.26082,3.26129,8750000.0
2009-04-17 04:06:00,3.26165,3.26178,3.2579,3.2611,5630000.0
2009-04-17 04:07:00,3.26134,3.26181,3.25694,3.26181,6000000.0
2009-04-17 04:08:00,3.26193,3.26207,3.26058,3.26151,10500000.0
2009-04-17 04:09:00,3.26197,3.26197,3.26072,3.26072,7250000.0
2009-04-17 04:10:00,3.26065,3.26184,3.25724,3.26056,6500000.0
2009-04-17 04:11:00,3.25694,3.26099,3.25694,3.26099,5500000.0
2009-04-17 04:12:00,3.26152,3.26152,3.25693,3.26132,6250000.0
2009-04-17 04:13:00,3.26054,3.26054,3.25655,3.258,5500000.0
2009-04-17 04:14:00,3.26146,3.26146,3.25636,3.26052,11000000.0
2009-04-17 04:15:00,3.26095,3.26191,3.25739,3.25739,8500000.0
2009-04-17 04:16:00,3.26115,3.26156,3.26115,3.26118,8250000.0
2009-04-17 04:17:00,3.26231,3.26231,3.26039,3.26144,8500000.0
2009-04-17 04:18:00,3.26132,3.26189,3.26038,3.26189,9380000.0
2009-04-17 04:19:00,3.26091,3.26148,3.25763,3.26034,10000000.0
2009-04-17 04:20:00,3.26121,3.26178,3.25775,3.26136,7250000.0
2009-04-17 04:21:00,3.26145,3.26234,3.25974,3.26234,8000000.0
2009-04-17 04:22:00,3.26193,3.2641,3.26136,3.26358,11000000.0
2009-04-17 04:23:00,3.26479,3.26728,3.26352,3.26556,8500000.0
2009-04-17 04:24:00,3.26374,3.26666,3.26374,3.26646,6750000.0
2009-04-17 04:25:00,3.2661,3.26775,3.26402,3.26402,5750000.0
2009-04-17 04:26:00,3.2672,3.26737,3.26574,3.26737,6500000.0
2009-04-17 04:27:00,3.26358,3.2669,3.26358,3.26645,10000000.0
2009-04-17 04:28:00,3.26645,3.26697,3.26325,3.26667,6750000.0
2009-04-17 04:29:00,3.26516,3.26664,3.26285,3.26602,7750000.0
2009-04-17 04:30:00,3.26672,3.26745,3.2629,3.2629,5260000.0
2009-04-17 04:31:00,3.26526,3.26804,3.26338,3.26688,10500000.0
2009-04-17 04:32:00,3.26697,3.26816,3.26264,3.26801,7000000.0
2009-04-17 04:33:00,3.26784,3.27035,3.26562,3.26914,6000000.0
2009-04-17 04:34:00,3.26885,3.26931,3.26668,3.26922,6750000.0
2009-04-17 04:35:00,3.26979,3.27135,3.26856,3.27038,6500000.0
2009-04-17 04:36:00,3.27006,3.27075,3.26479,3.26941,12000000.0
2009-04-17 04:37:00,3.27028,3.27398,3.26616,3.2726,5500000.0
2009-04-17 04:38:00,3.27235,3.27235,3.26759,3.27199,5500000.0
2009-04-17 04:39:00,3.27221,3.273,3.27043,3.27043,8250000.0
2009-04-17 04:40:00,3.27229,3.27339,3.26865,3.27212,10250000.0
2009-04-17 04:41:00,3.27214,3.27304,3.26898,3.27262,7000000.0
2009-04-17 04:42:00,3.27086,3.27086,3.26807,3.2705,8500000.0
2009-04-17 04:43:00,3.27117,3.27217,3.27016,3.27217,8750000.0
2009-04-17 04:44:00,3.27198,3.27242,3.26839,3.27169,7250000.0
2009-04-17 04:45:00,3.27174,3.27189,3.26968,3.27189,5500000.0
2009-04-17 04:46:00,3.27142,3.27157,3.27024,3.27157,5000000.0
2009-04-17 04:47:00,3.27124,3.27174,3.26914,3.26914,7500000.0
2009-04-17 04:48:00,3.27095,3.27216,3.26953,3.27216,12380000.0
2009-04-17 04:49:00,3.27161,3.27295,3.27027,3.27193,10000000.0
2009-04-17 04:50:00,3.27097,3.27104,3.26622,3.26879,11500000.0
2009-04-17 04:51:00,3.27137,3.27145,3.26711,3.27109,9000000.0
2009-04-17 04:52:00,3.27125,3.27166,3.26758,3.27166,8380000.0
2009-04-17 04:53:00,3.26909,3.27115,3.26648,3.27115,6000000.0
2009-04-17 04:54:00,3.27146,3.27146,3.26839,3.27086,5250000.0
2009-04-17 04:55:00,3.27089,3.27091,3.26725,3.27088,10380000.0
2009-04-17 04:56:00,3.27099,3.27099,3.26741,3.26942,6380000.0
2009-04-17 04:57:00,3.26955,3.27186,3.26817,3.26889,11000000.0
2009-04-17 04:58:00,3.27168,3.2723,3.26774,3.26774,5250000.0
2009-04-17 04:59:00,3.27024,3.27519,3.26979,3.27269,8250000.0
2009-04-17 05:00:00,3.27602,3.27602,3.27225,3.27519,15750000.0
2009-04-17 05:01:00,3.27357,3.27357,3.26955,3.27014,8750000.0
2009-04-17 05:02:00,3.27288,3.27552,3.27204,3.27426,11250000.0
2009-04-17 05:03:00,3.27373,3.27486,3.27239,3.27415,7750000.0
2009-04-17 05:04:00,3.27372,3.27372,3.27037,3.27181,8500000.0
2009-04-17 05:05:00,3.26976,3.27551,3.26976,3.2721,10000000.0
2009-04-17 05:06:00,3.27339,3.27367,3.26947,3.27367,10250000.0
2009-04-17 05:07:00,3.27402,3.27444,3.27038,3.27209,11500000.0
2009-04-17 05:08:00,3.27334,3.27465,3.27278,3.27362,5500000.0
2009-04-17 05:09:00,3.2725,3.27286,3.27031,3.27035,12250000.0
2009-04-17 05:10:00,3.26834,3.26876,3.266,3.26839,13130000.0
2009-04-17 05:11:00,3.26518,3.26868,3.26354,3.26786,9500000.0
2009-04-17 05:12:00,3.26617,3.2672,3.26343,3.2658,8500000.0
2009-04-17 05:13:00,3.26706,3.26706,3.26203,3.26555,8630000.0
2009-04-17 05:14:00,3.26638,3.26727,3.2653,3.26727,9000000.0
2009-04-17 05:15:00,3.26762,3.26762,3.26341,3.26341,10500000.0
2009-04-17 05:16:00,3.26719,3.26748,3.26541,3.26748,11880000.0
2009-04-17 05:17:00,3.26618,3.2671,3.25902,3.26601,10250000.0
2009-04-17 05:18:00,3.26626,3.26706,3.26155,3.26317,8000000.0
2009-04-17 05:19:00,3.26662,3.26722,3.26288,3.26372,11000000.0
2009-04-17 05:20:00,3.26791,3.26815,3.26398,3.26757,12500000.0
2009-04-17 05:21:00,3.26624,3.26695,3.26397,3.26581,17630000.0
2009-04-17 05:22:00,3.25801,3.26643,3.25801,3.26573,6500000.0
2009-04-17 05:23:00,3.26689,3.26689,3.26146,3.26483,12380000.0
2009-04-17 05:24:00,3.26589,3.26745,3.26215,3.26745,8250000.0
2009-04-17 05:25:00,3.26756,3.26801,3.26361,3.26749,7250000.0
2009-04-17 05:26:00,3.26735,3.26735,3.26291,3.26717,16250000.0
2009-04-17 05:27:00,3.26576,3.26645,3.25862,3.26645,6250000.0
2009-04-17 05:28:00,3.26673,3.27261,3.26673,3.26861,11500000.0
2009-04-17 05:29:00,3.26747,3.27156,3.26747,3.26943,6500000.0
2009-04-17 05:30:00,3.26916,3.27117,3.26818,3.26989,10260000.0
2009-04-17 05:31:00,3.26956,3.27012,3.26636,3.26975,5250000.0
2009-04-17 05:32:00,3.26375,3.27095,3.26128,3.27095,5500000.0
2009-04-17 05:33:00,3.26993,3.27024,3.26679,3.26791,12250000.0
2009-04-17 05:34:00,3.26618,3.26815,3.26187,3.26815,7750000.0
2009-04-17 05:35:00,3.2664,3.26807,3.26108,3.26204,8000000.0
2009-04-17 05:36:00,3.26791,3.26841,3.26229,3.26676,8750000.0
2009-04-17 05:37:00,3.26598,3.26665,3.26285,3.26285,6630000.0
2009-04-17 05:38:00,3.26185,3.26618,3.26185,3.26618,3250000.0
2009-04-17 05:39:00,3.26558,3.26653,3.25991,3.26571,12250000.0
2009-04-17 05:40:00,3.2663,3.2663,3.26261,3.26608,8250000.0
2009-04-17 05:41:00,3.26556,3.26556,3.26153,3.26501,6630000.0
2009-04-17 05:42:00,3.26591,3.26663,3.26456,3.26479,9000000.0
2009-04-17 05:43:00,3.26539,3.26658,3.26106,3.26528,10750000.0
2009-04-17 05:44:00,3.26376,3.26376,3.25826,3.25826,5500000.0
2009-04-17 05:45:00,3.26579,3.26613,3.26319,3.26599,11250000.0
2009-04-17 05:46:00,3.25861,3.26454,3.25861,3.26378,20500000.0
2009-04-17 05:47:00,3.26087,3.26606,3.26087,3.2641,12250000.0
2009-04-17 05:48:00,3.2588,3.26519,3.2588,3.26519,14750000.0
2009-04-17 05:49:00,3.26356,3.26511,3.25658,3.26011,19250000.0
2009-04-17 05:50:00,3.26529,3.26825,3.26293,3.26825,11500000.0
2009-04-17 05:51:00,3.2653,3.26806,3.25893,3.26806,26000000.0
2009-04-17 05:52:00,3.2679,3.2679,3.26459,3.26764,16250000.0
2009-04-17 05:53:00,3.26728,3.26728,3.25872,3.26646,12750000.0
2009-04-17 05:54:00,3.26449,3.26667,3.2623,3.26419,7750000.0
2009-04-17 05:55:00,3.2581,3.26492,3.25654,3.26469,15000000.0
2009-04-17 05:56:00,3.25901,3.25913,3.25343,3.259,7130000.0
2009-04-17 05:57:00,3.26548,3.26696,3.2626,3.26612,17380000.0
2009-04-17 05:58:00,3.26442,3.26667,3.25797,3.26667,8000000.0
2009-04-17 05:59:00,3.26652,3.26934,3.26296,3.26932,16750000.0
2009-04-17 06:00:00,3.26343,3.26896,3.26343,3.26505,8500000.0
2009-04-17 06:01:00,3.26587,3.26723,3.26366,3.26709,9000000.0
2009-04-17 06:02:00,3.26626,3.26769,3.26487,3.26581,9750000.0
2009-04-17 06:03:00,3.2612,3.267,3.2612,3.267,7500000.0
2009-04-17 06:04:00,3.26666,3.26837,3.26446,3.26837,8000000.0
2009-04-17 06:05:00,3.26601,3.26771,3.25988,3.26771,11500000.0
2009-04-17 06:06:00,3.26741,3.26888,3.26671,3.26888,8500000.0
2009-04-17 06:07:00,3.268,3.268,3.2632,3.26785,9250000.0
2009-04-17 06:08:00,3.26842,3.26842,3.26513,3.26631,5750000.0
2009-04-17 06:09:00,3.26909,3.26931,3.26485,3.26697,6500000.0
2009-04-17 06:10:00,3.26197,3.26697,3.26192,3.26624,9250000.0
2009-04-17 06:11:00,3.26645,3.26779,3.26539,3.26701,8750000.0
2009-04-17 06:12:00,3.26747,3.26861,3.2618,3.26861,7750000.0
2009-04-17 06:13:00,3.26716,3.27154,3.26716,3.27127,5500000.0
2009-04-17 06:14:00,3.26919,3.27136,3.26901,3.27016,9000000.0
2009-04-17 06:15:00,3.26944,3.27127,3.26474,3.27127,9750000.0
2009-04-17 06:16:00,3.26976,3.2722,3.26601,3.2715,7000000.0
2009-04-17 06:17:00,3.27236,3.2724,3.27102,3.27234,8250000.0
2009-04-17 06:18:00,3.26779,3.27245,3.26779,3.27226,6000000.0
2009-04-17 06:19:00,3.27399,3.27527,3.272,3.27527,5250000.0
2009-04-17 06:20:00,3.27477,3.27647,3.27109,3.27647,9750000.0
2009-04-17 06:21:00,3.27723,3.27898,3.27558,3.27558,11500000.0
2009-04-17 06:22:00,3.27736,3.27736,3.27169,3.27635,7630000.0
2009-04-17 06:23:00,3.27585,3.27972,3.27388,3.279,11000000.0
2009-04-17 06:24:00,3.28005,3.2804,3.275,3.275,9750000.0
2009-04-17 06:25:00,3.28059,3.28059,3.27713,3.28007,10000000.0
2009-04-17 06:26:00,3.27937,3.27996,3.27708,3.27793,5880000.0
2009-04-17 06:27:00,3.27931,3.27942,3.2744,3.2744,5750000.0
2009-04-17 06:28:00,3.27737,3.27897,3.27524,3.27727,9250000.0
2009-04-17 06:29:00,3.27863,3.28027,3.27551,3.27892,7750000.0
2009-04-17 06:30:00,3.28005,3.28005,3.27528,3.2773,8500000.0
2009-04-17 06:31:00,3.28003,3.281,3.27233,3.27233,6500000.0
2009-04-17 06:32:00,3.27288,3.2765,3.27288,3.274,9250000.0
2009-04-17 06:33:00,3.27553,3.27618,3.27373,3.27504,7000000.0
2009-04-17 06:34:00,3.27411,3.27551,3.27189,3.27533,10380000.0
2009-04-17 06:35:00,3.27551,3.27615,3.27304,3.27479,10000000.0
2009-04-17 06:36:00,3.27705,3.27705,3.27606,3.27645,5250000.0
2009-04-17 06:37:00,3.27494,3.27719,3.27205,3.27719,11250000.0
2009-04-17 06:38:00,3.27447,3.27739,3.27447,3.27581,9000000.0
2009-04-17 06:39:00,3.27609,3.27733,3.27302,3.27688,6000000.0
2009-04-17 06:40:00,3.27625,3.27687,3.27504,3.2757,6000000.0
2009-04-17 06:41:00,3.27647,3.27851,3.27452,3.27739,8250000.0
2009-04-17 06:42:00,3.27617,3.27665,3.2727,3.27444,8500000.0
2009-04-17 06:43:00,3.27406,3.27715,3.27268,3.27584,10130000.0
2009-04-17 06:44:00,3.27328,3.27728,3.27294,3.27617,10500000.0
2009-04-17 06:45:00,3.27477,3.27725,3.27176,3.27176,7750000.0
2009-04-17 06:46:00,3.27543,3.27627,3.27168,3.27168,7250000.0
2009-04-17 06:47:00,3.27433,3.27485,3.27277,3.27455,5500000.0
2009-04-17 06:48:00,3.27447,3.27447,3.27112,3.27419,5500000.0
2009-04-17 06:49:00,3.27132,3.27413,3.26999,3.26999,14000000.0
2009-04-17 06:50:00,3.27408,3.27446,3.27159,3.27446,8250000.0
2009-04-17 06:51:00,3.27381,3.27444,3.27224,3.27444,10750000.0
2009-04-17 06:52:00,3.27406,3.27517,3.27233,3.27449,8000000.0
2009-04-17 06:53:00,3.2723,3.27445,3.27177,3.27271,5500000.0
2009-04-17 06:54:00,3.27439,3.27549,3.27219,3.27446,9750000.0
2009-04-17 06:55:00,3.27413,3.2752,3.27413,3.27512,7250000.0
2009-04-17 06:56:00,3.27472,3.27478,3.27323,3.27323,8750000.0
2009-04-17 06:57:00,3.27153,3.27479,3.27153,3.27224,11000000.0
2009-04-17 06:58:00,3.27363,3.27462,3.27023,3.2736,6250000.0
2009-04-17 06:59:00,3.27135,3.27364,3.26992,3.27211,6750000.0
2009-04-17 07:00:00,3.2742,3.27626,3.26939,3.27356,13250000.0
2009-04-17 07:01:00,3.2735,3.27628,3.27234,3.27334,13750000.0
2009-04-17 07:02:00,3.27256,3.27543,3.26816,3.27138,14000000.0
2009-04-17 07:03:00,3.26889,3.27481,3.26889,3.26978,5500000.0
2009-04-17 07:04:00,3.2733,3.27641,3.27037,3.27135,9250000.0
2009-04-17 07:05:00,3.27061,3.27481,3.27061,3.27129,7000000.0
2009-04-17 07:06:00,3.273,3.27399,3.27059,3.27216,6750000.0
2009-04-17 07:07:00,3.27162,3.27458,3.26811,3.27078,10250000.0
2009-04-17 07:08:00,3.27048,3.27524,3.26788,3.26788,7000000.0
2009-04-17 07:09:00,3.27124,3.2761,3.2709,3.2711,12130000.0
2009-04-17 07:10:00,3.26875,3.27558,3.26875,3.27298,7500000.0
2009-04-17 07:11:00,3.27305,3.27574,3.26953,3.27349,5500000.0
2009-04-17 07:12:00,3.27251,3.27578,3.26992,3.27284,10000000.0
2009-04-17 07:13:00,3.27408,3.27612,3.27135,3.27185,5500000.0
2009-04-17 07:14:00,3.27428,3.27623,3.27326,3.27326,7500000.0
2009-04-17 07:15:00,3.27367,3.27482,3.2694,3.27261,10380000.0
2009-04-17 07:16:00,3.27023,3.27416,3.27023,3.27246,9750000.0
2009-04-17 07:17:00,3.27247,3.27426,3.27061,3.27107,8500000.0
2009-04-17 07:18:00,3.27326,3.27732,3.27098,3.27464,20000000.0
2009-04-17 07:19:00,3.27536,3.27802,3.27278,3.27341,13880000.0
2009-04-17 07:20:00,3.27115,3.27521,3.27115,3.27409,5750000.0
2009-04-17 07:21:00,3.27588,3.27872,3.27588,3.27665,13500000.0
2009-04-17 07:22:00,3.27593,3.27892,3.27308,3.27523,10750000.0
2009-04-17 07:23:00,3.27532,3.27569,3.2734,3.27424,8500000.0
2009-04-17 07:24:00,3.27512,3.27669,3.27382,3.27567,9250000.0
2009-04-17 07:25:00,3.27505,3.27667,3.27237,3.27237,6250000.0
2009-04-17 07:26:00,3.27027,3.27684,3.27027,3.27339,8750000.0
2009-04-17 07:27:00,3.27359,3.27466,3.27209,3.27384,8000000.0
2009-04-17 07:28:00,3.27334,3.27564,3.26974,3.2743,10000000.0
2009-04-17 07:29:00,3.27309,3.27625,3.27139,3.27625,10000000.0
2009-04-17 07:30:00,3.27443,3.27596,3.27216,3.27359,8250000.0
2009-04-17 07:31:00,3.2749,3.27605,3.27269,3.27285,8380000.0
2009-04-17 07:32:00,3.27048,3.27381,3.26921,3.27293,8500000.0
2009-04-17 07:33:00,3.26915,3.27478,3.26863,3.27113,10250000.0
2009-04-17 07:34:00,3.27102,3.27327,3.26903,3.27244,11630000.0
2009-04-17 07:35:00,3.26991,3.27424,3.26991,3.27131,10000000.0
2009-04-17 07:36:00,3.26923,3.27433,3.26923,3.27123,8880000.0
2009-04-17 07:37:00,3.27267,3.27518,3.27232,3.27232,11250000.0
2009-04-17 07:38:00,3.27215,3.2758,3.27042,3.27249,9250000.0
2009-04-17 07:39:00,3.27006,3.2725,3.26861,3.26906,9130000.0
2009-04-17 07:40:00,3.27087,3.27192,3.26466,3.2695,7750000.0
2009-04-17 07:41:00,3.27118,3.27268,3.26766,3.27107,7250000.0
2009-04-17 07:42:00,3.26737,3.2732,3.26737,3.27008,6750000.0
2009-04-17 07:43:00,3.27004,3.27237,3.2679,3.26848,9250000.0
2009-04-17 07:44:00,3.27117,3.27184,3.2698,3.26994,10750000.0
2009-04-17 07:45:00,3.26833,3.2725,3.26812,3.26823,9750000.0
2009-04-17 07:46:00,3.27085,3.27159,3.26571,3.27034,10000000.0
2009-04-17 07:47:00,3.26976,3.2725,3.26883,3.27135,8500000.0
2009-04-17 07:48:00,3.26896,3.27212,3.26747,3.26933,11750000.0
2009-04-17 07:49:00,3.2706,3.27173,3.26929,3.26972,10750000.0
2009-04-17 07:50:00,3.27011,3.27262,3.26662,3.26886,10250000.0
2009-04-17 07:51:00,3.26746,3.27224,3.26746,3.26927,8380000.0
2009-04-17 07:52:00,3.27166,3.27301,3.26893,3.27114,9500000.0
2009-04-17 07:53:00,3.27007,3.27327,3.26887,3.27,7750000.0
2009-04-17 07:54:00,3.27138,3.27385,3.27062,3.27154,11750000.0
2009-04-17 07:55:00,3.27093,3.27333,3.27012,3.27216,5500000.0
2009-04-17 07:56:00,3.27074,3.27285,3.26946,3.27037,8000000.0
2009-04-17 07:57:00,3.27038,3.27145,3.2689,3.2689,8000000.0
2009-04-17 07:58:00,3.27028,3.27104,3.26627,3.2673,7750000.0
2009-04-17 07:59:00,3.2694,3.27297,3.26868,3.27195,11500000.0
2009-04-17 08:00:00,3.27161,3.27297,3.26807,3.26807,5250000.0
2009-04-17 08:01:00,3.26927,3.27368,3.26927,3.2713,9000000.0
2009-04-17 08:02:00,3.2687,3.27555,3.2687,3.2752,20750000.0
2009-04-17 08:03:00,3.27304,3.27599,3.27213,3.27531,10750000.0
2009-04-17 08:04:00,3.27452,3.27715,3.2739,3.2739,10500000.0
2009-04-17 08:05:00,3.27604,3.27688,3.27286,3.27477,9250000.0
2009-04-17 08:06:00,3.27191,3.27789,3.27191,3.27587,10250000.0
2009-04-17 08:07:00,3.27519,3.27718,3.27276,3.27369,6760000.0
2009-04-17 08:08:00,3.27533,3.27906,3.27414,3.27664,9250000.0
2009-04-17 08:09:00,3.27596,3.27883,3.27105,3.2758,9250000.0
2009-04-17 08:10:00,3.27431,3.278,3.27408,3.27408,5250000.0
2009-04-17 08:11:00,3.2751,3.27771,3.2732,3.27579,6250000.0
2009-04-17 08:12:00,3.27479,3.27631,3.27091,3.27091,8500000.0
2009-04-17 08:13:00,3.27445,3.27494,3.26473,3.26587,7250000.0
2009-04-17 08:14:00,3.26563,3.26715,3.26256,3.26478,9000000.0
2009-04-17 08:15:00,3.26591,3.26722,3.26381,3.26638,8880000.0
2009-04-17 08:16:00,3.26562,3.26717,3.26439,3.26439,8000000.0
2009-04-17 08:17:00,3.26754,3.26755,3.26477,3.26554,9000000.0
2009-04-17 08:18:00,3.26247,3.2676,3.26247,3.26613,6750000.0
2009-04-17 08:19:00,3.26616,3.26781,3.26429,3.26556,9750000.0
2009-04-17 08:20:00,3.26536,3.26763,3.26476,3.26619,7000000.0
2009-04-17 08:21:00,3.26635,3.26881,3.26635,3.26731,9250000.0
2009-04-17 08:22:00,3.26835,3.27058,3.26615,3.2684,10380000.0
2009-04-17 08:23:00,3.26882,3.26882,3.26632,3.26632,7760000.0
2009-04-17 08:24:00,3.26775,3.26937,3.26515,3.26515,7500000.0
2009-04-17 08:25:00,3.26615,3.26812,3.26584,3.26638,10630000.0
2009-04-17 08:26:00,3.26634,3.26796,3.26284,3.26761,8000000.0
2009-04-17 08:27:00,3.26711,3.268,3.26474,3.26695,7000000.0
2009-04-17 08:28:00,3.26709,3.26728,3.26383,3.26514,11000000.0
2009-04-17 08:29:00,3.26631,3.2687,3.26579,3.26755,6750000.0
2009-04-17 08:30:00,3.26835,3.27093,3.26745,3.26944,12880000.0
2009-04-17 08:31:00,3.26715,3.27156,3.26661,3.26661,8750000.0
2009-04-17 08:32:00,3.26737,3.26949,3.26514,3.26514,7500000.0
2009-04-17 08:33:00,3.26626,3.26812,3.26465,3.26465,8500000.0
2009-04-17 08:34:00,3.2661,3.26667,3.25783,3.26247,8750000.0
2009-04-17 08:35:00,3.26369,3.26472,3.26009,3.26425,5250000.0
2009-04-17 08:36:00,3.26471,3.26598,3.26211,3.2637,10380000.0
2009-04-17 08:37:00,3.26396,3.26445,3.26152,3.26445,9750000.0
2009-04-17 08:38:00,3.26406,3.26663,3.25942,3.26458,11500000.0
2009-04-17 08:39:00,3.26239,3.26619,3.26143,3.26513,12750000.0
2009-04-17 08:40:00,3.25973,3.26489,3.25973,3.26381,7750000.0
2009-04-17 08:41:00,3.26079,3.2657,3.26072,3.26072,13500000.0
2009-04-17 08:42:00,3.26399,3.26556,3.26183,3.26197,11500000.0
2009-04-17 08:43:00,3.26258,3.26586,3.25943,3.26586,14380000.0
2009-04-17 08:44:00,3.26377,3.26611,3.26033,3.26293,12130000.0
2009-04-17 08:45:00,3.26368,3.2669,3.26296,3.26451,10000000.0
2009-04-17 08:46:00,3.26622,3.26746,3.26499,3.26746,5750000.0
2009-04-17 08:47:00,3.26607,3.26838,3.2655,3.26692,6250000.0
2009-04-17 08:48:00,3.26659,3.2677,3.26497,3.26574,12250000.0
2009-04-17 08:49:00,3.26565,3.26585,3.26384,3.26432,5250000.0
2009-04-17 08:50:00,3.26504,3.26683,3.26419,3.26576,6000000.0
2009-04-17 08:51:00,3.26459,3.26664,3.2614,3.2614,9750000.0
2009-04-17 08:52:00,3.25973,3.26487,3.25973,3.26115,11000000.0
2009-04-17 08:53:00,3.26388,3.26472,3.2582,3.2582,9880000.0
2009-04-17 08:54:00,3.26142,3.26219,3.25644,3.26219,7250000.0
2009-04-17 08:55:00,3.26155,3.26371,3.26014,3.26244,5630000.0
2009-04-17 08:56:00,3.26164,3.26387,3.25914,3.25914,7000000.0
2009-04-17 08:57:00,3.26097,3.26247,3.25517,3.2609,11500000.0
2009-04-17 08:58:00,3.26024,3.26024,3.25796,3.25867,5500000.0
2009-04-17 08:59:00,3.25689,3.25767,3.25335,3.25712,13750000.0
2009-04-17 09:00:00,3.25527,3.25578,3.25131,3.2522,7500000.0
2009-04-17 09:01:00,3.25241,3.25508,3.24973,3.25319,12750000.0
2009-04-17 09:02:00,3.25333,3.25514,3.24974,3.24974,11880000.0
2009-04-17 09:03:00,3.24638,3.2498,3.24521,3.24821,12750000.0
2009-04-17 09:04:00,3.24798,3.24976,3.24674,3.24729,10000000.0
2009-04-17 09:05:00,3.24811,3.25096,3.2474,3.25054,11750000.0
2009-04-17 09:06:00,3.2518,3.2518,3.24846,3.25048,12500000.0
2009-04-17 09:07:00,3.24955,3.25057,3.24624,3.24747,10000000.0
2009-04-17 09:08:00,3.24279,3.24698,3.23882,3.23977,8750000.0
2009-04-17 09:09:00,3.24172,3.24627,3.24095,3.24627,7630000.0
2009-04-17 09:10:00,3.24547,3.24564,3.24134,3.24134,6500000.0
2009-04-17 09:11:00,3.24063,3.24147,3.23766,3.23961,11000000.0
2009-04-17 09:12:00,3.23961,3.24301,3.23723,3.24214,7000000.0
2009-04-17 09:13:00,3.24375,3.24485,3.23893,3.24458,10000000.0
2009-04-17 09:14:00,3.24096,3.2463,3.23773,3.2438,7000000.0
2009-04-17 09:15:00,3.24386,3.252,3.24324,3.24793,14500000.0
2009-04-17 09:16:00,3.24489,3.24706,3.24069,3.24664,13500000.0
2009-04-17 09:17:00,3.24815,3.24815,3.24483,3.24707,9000000.0
2009-04-17 09:18:00,3.24874,3.24895,3.24456,3.24534,6630000.0
2009-04-17 09:19:00,3.24596,3.24623,3.24172,3.2455,7750000.0
2009-04-17 09:20:00,3.24587,3.24736,3.24392,3.24736,8250000.0
2009-04-17 09:21:00,3.24568,3.24827,3.24112,3.2443,11500000.0
2009-04-17 09:22:00,3.24408,3.24631,3.23991,3.24371,10500000.0
2009-04-17 09:23:00,3.24548,3.24646,3.24264,3.24589,9380000.0
2009-04-17 09:24:00,3.24528,3.24604,3.241,3.2456,11000000.0
2009-04-17 09:25:00,3.24123,3.24837,3.24108,3.24691,10250000.0
2009-04-17 09:26:00,3.2446,3.2474,3.2446,3.24656,6500000.0
2009-04-17 09:27:00,3.24638,3.2494,3.24357,3.24679,8880000.0
2009-04-17 09:28:00,3.24551,3.24886,3.24508,3.24886,12000000.0
2009-04-17 09:29:00,3.2456,3.25006,3.24445,3.24992,18500000.0
2009-04-17 09:30:00,3.25006,3.25006,3.24464,3.24464,7500000.0
2009-04-17 09:31:00,3.24889,3.25156,3.24504,3.25156,8250000.0
2009-04-17 09:32:00,3.25277,3.25297,3.24667,3.24888,8500000.0
2009-04-17 09:33:00,3.25194,3.25273,3.24891,3.24968,5760000.0
2009-04-17 09:34:00,3.25261,3.25357,3.2505,3.25063,7000000.0
2009-04-17 09:35:00,3.25275,3.25314,3.24827,3.25088,15000000.0
2009-04-17 09:36:00,3.25446,3.25446,3.24864,3.25184,7250000.0
2009-04-17 09:37:00,3.25162,3.25263,3.24801,3.25028,10000000.0
2009-04-17 09:38:00,3.25479,3.25617,3.25059,3.25499,10250000.0
2009-04-17 09:39:00,3.25363,3.25681,3.25288,3.25439,8500000.0
2009-04-17 09:40:00,3.25454,3.25641,3.2521,3.25619,5500000.0
2009-04-17 09:41:00,3.25293,3.25914,3.25293,3.25617,14380000.0
2009-04-17 09:42:00,3.25717,3.25876,3.25312,3.25553,21000000.0
2009-04-17 09:43:00,3.25556,3.25719,3.25119,3.2541,8250000.0
2009-04-17 09:44:00,3.25355,3.25894,3.25355,3.25894,10750000.0
2009-04-17 09:45:00,3.25884,3.25912,3.25593,3.25629,14500000.0
2009-04-17 09:46:00,3.25828,3.25876,3.25642,3.25802,5500000.0
2009-04-17 09:47:00,3.2569,3.25837,3.25572,3.25572,5500000.0
2009-04-17 09:48:00,3.25866,3.25866,3.25365,3.25589,7250000.0
2009-04-17 09:49:00,3.25802,3.25827,3.25665,3.25665,5500000.0
2009-04-17 09:50:00,3.25709,3.25834,3.25498,3.25834,7250000.0
2009-04-17 09:51:00,3.25688,3.25931,3.25536,3.25815,6250000.0
2009-04-17 09:52:00,3.25879,3.25984,3.2552,3.25866,8750000.0
2009-04-17 09:53:00,3.25807,3.2606,3.25713,3.25869,7500000.0
2009-04-17 09:54:00,3.26175,3.26322,3.25908,3.26283,12250000.0
2009-04-17 09:55:00,3.2626,3.26264,3.25884,3.26156,5250000.0
2009-04-17 09:56:00,3.26242,3.26478,3.26101,3.26447,5500000.0
2009-04-17 09:57:00,3.26487,3.26557,3.25981,3.2626,17500000.0
2009-04-17 09:58:00,3.26223,3.26564,3.25976,3.26278,19000000.0
2009-04-17 09:59:00,3.26435,3.26545,3.2589,3.26545,11500000.0
2009-04-17 10:00:00,3.26362,3.265,3.25984,3.26356,5630000.0
2009-04-17 10:01:00,3.26178,3.26462,3.26064,3.26306,7250000.0
2009-04-17 10:02:00,3.2615,3.26539,3.25725,3.25952,6250000.0
2009-04-17 10:03:00,3.26568,3.26583,3.26048,3.26172,15250000.0
2009-04-17 10:04:00,3.25962,3.26451,3.25962,3.26338,6750000.0
2009-04-17 10:05:00,3.26633,3.26633,3.26204,3.26465,8250000.0
2009-04-17 10:06:00,3.26269,3.26734,3.26043,3.2658,14250000.0
2009-04-17 10:07:00,3.26559,3.26717,3.26559,3.26717,8500000.0
2009-04-17 10:08:00,3.26281,3.26749,3.26231,3.26615,14500000.0
2009-04-17 10:09:00,3.26534,3.26866,3.26534,3.26799,10250000.0
2009-04-17 10:10:00,3.26538,3.26826,3.26299,3.26376,12130000.0
2009-04-17 10:11:00,3.26334,3.26893,3.26262,3.26872,8500000.0
2009-04-17 10:12:00,3.26967,3.27097,3.26405,3.27097,8750000.0
2009-04-17 10:13:00,3.26485,3.27122,3.26443,3.27046,18250000.0
2009-04-17 10:14:00,3.26767,3.27106,3.26767,3.26975,10130000.0
2009-04-17 10:15:00,3.26788,3.27127,3.26652,3.27127,6250000.0
2009-04-17 10:16:00,3.27106,3.27407,3.26804,3.27407,5500000.0
2009-04-17 10:17:00,3.27058,3.27552,3.27058,3.27552,12750000.0
2009-04-17 10:18:00,3.27554,3.2766,3.27338,3.27434,15250000.0
2009-04-17 10:19:00,3.276,3.27744,3.27483,3.27744,8500000.0
2009-04-17 10:20:00,3.27574,3.2791,3.27574,3.2791,7750000.0
2009-04-17 10:21:00,3.27956,3.27956,3.27197,3.27611,10000000.0
2009-04-17 10:22:00,3.27531,3.27798,3.27498,3.27784,8000000.0
2009-04-17 10:23:00,3.27555,3.27848,3.27379,3.27848,6250000.0
2009-04-17 10:24:00,3.27598,3.2823,3.27598,3.27823,8750000.0
2009-04-17 10:25:00,3.28109,3.28288,3.28077,3.28251,11750000.0
2009-04-17 10:26:00,3.28276,3.28421,3.28173,3.28263,11250000.0
2009-04-17 10:27:00,3.28103,3.28519,3.27971,3.28144,7500000.0
2009-04-17 10:28:00,3.28211,3.28286,3.27858,3.28254,5880000.0
2009-04-17 10:29:00,3.28244,3.28296,3.27529,3.27925,9750000.0
2009-04-17 10:30:00,3.28215,3.28215,3.27771,3.28063,8880000.0
2009-04-17 10:31:00,3.2805,3.28138,3.2791,3.28017,9750000.0
2009-04-17 10:32:00,3.27885,3.28123,3.27481,3.27973,9500000.0
2009-04-17 10:33:00,3.28081,3.28141,3.2773,3.27748,6380000.0
2009-04-17 10:34:00,3.27953,3.27979,3.27633,3.27705,12750000.0
2009-04-17 10:35:00,3.2803,3.28095,3.27778,3.27778,5500000.0
2009-04-17 10:36:00,3.27852,3.27989,3.27486,3.279,8630000.0
2009-04-17 10:37:00,3.27719,3.27961,3.27688,3.27957,11750000.0
2009-04-17 10:38:00,3.27702,3.28197,3.27539,3.28024,9250000.0
2009-04-17 10:39:00,3.27514,3.27966,3.27514,3.27966,11000000.0
2009-04-17 10:40:00,3.27563,3.27943,3.2753,3.27641,8500000.0
2009-04-17 10:41:00,3.27868,3.28076,3.2759,3.27902,12750000.0
2009-04-17 10:42:00,3.27984,3.28078,3.2764,3.27659,7250000.0
2009-04-17 10:43:00,3.27596,3.27715,3.27452,3.27715,7250000.0
2009-04-17 10:44:00,3.27308,3.27741,3.27259,3.27375,13250000.0
2009-04-17 10:45:00,3.27048,3.27795,3.27048,3.27707,11000000.0
2009-04-17 10:46:00,3.27696,3.27696,3.27195,3.27298,7500000.0
2009-04-17 10:47:00,3.27239,3.27479,3.27197,3.27471,7750000.0
2009-04-17 10:48:00,3.27243,3.27649,3.27221,3.27649,8500000.0
2009-04-17 10:49:00,3.27403,3.27516,3.26867,3.26867,8500000.0
2009-04-17 10:50:00,3.27454,3.27461,3.27282,3.27284,9000000.0
2009-04-17 10:51:00,3.27048,3.27465,3.27048,3.27109,9250000.0
2009-04-17 10:52:00,3.27492,3.27571,3.26968,3.27117,13750000.0
2009-04-17 10:53:00,3.27212,3.27212,3.26803,3.26902,8750000.0
2009-04-17 10:54:00,3.26807,3.27207,3.26624,3.27048,9880000.0
2009-04-17 10:55:00,3.2674,3.27179,3.2674,3.26997,8500000.0
2009-04-17 10:56:00,3.27251,3.27294,3.26954,3.2709,9750000.0
2009-04-17 10:57:00,3.26995,3.27553,3.26995,3.27553,6750000.0
2009-04-17 10:58:00,3.27258,3.27753,3.26915,3.27375,7000000.0
2009-04-17 10:59:00,3.27711,3.27786,3.2716,3.27587,7250000.0
2009-04-17 11:00:00,3.27384,3.27644,3.27182,3.2725,15250000.0
2009-04-17 11:01:00,3.27153,3.27292,3.26899,3.27078,8750000.0
2009-04-17 11:02:00,3.27051,3.2713,3.2692,3.26988,8500000.0
2009-04-17 11:03:00,3.27181,3.27181,3.26735,3.26947,8500000.0
2009-04-17 11:04:00,3.26505,3.27021,3.26505,3.27021,6250000.0
2009-04-17 11:05:00,3.2668,3.26778,3.26045,3.26045,10500000.0
2009-04-17 11:06:00,3.26362,3.26466,3.26135,3.26335,6880000.0
2009-04-17 11:07:00,3.26258,3.26664,3.25966,3.26575,7750000.0
2009-04-17 11:08:00,3.2649,3.26583,3.26044,3.26254,8500000.0
2009-04-17 11:09:00,3.26455,3.26662,3.26158,3.26461,7250000.0
2009-04-17 11:10:00,3.26429,3.26655,3.26078,3.26394,10500000.0
2009-04-17 11:11:00,3.26303,3.26689,3.26199,3.265,7500000.0
2009-04-17 11:12:00,3.26605,3.26613,3.26187,3.26252,5250000.0
2009-04-17 11:13:00,3.26198,3.26693,3.26171,3.26171,11500000.0
2009-04-17 11:14:00,3.26463,3.26589,3.26156,3.26514,8000000.0
2009-04-17 11:15:00,3.2673,3.2673,3.26361,3.26361,7500000.0
2009-04-17 11:16:00,3.2662,3.2673,3.26437,3.26633,5500000.0
2009-04-17 11:17:00,3.26686,3.27172,3.26609,3.26908,10250000.0
2009-04-17 11:18:00,3.27115,3.27603,3.27082,3.2715,12130000.0
2009-04-17 11:19:00,3.27593,3.27704,3.2712,3.27701,7000000.0
2009-04-17 11:20:00,3.27754,3.27754,3.27534,3.27634,7750000.0
2009-04-17 11:21:00,3.27827,3.27906,3.27445,3.27813,8250000.0
2009-04-17 11:22:00,3.27575,3.27911,3.27507,3.27507,9000000.0
2009-04-17 11:23:00,3.27752,3.28221,3.27728,3.28022,13000000.0
2009-04-17 11:24:00,3.27941,3.28263,3.27662,3.28263,11000000.0
2009-04-17 11:25:00,3.2794,3.28265,3.27848,3.27871,13000000.0
2009-04-17 11:26:00,3.28236,3.28339,3.27852,3.28135,9250000.0
2009-04-17 11:27:00,3.2819,3.28419,3.2819,3.28226,9880000.0
2009-04-17 11:28:00,3.28503,3.28503,3.28035,3.28046,13500000.0
2009-04-17 11:29:00,3.2826,3.2826,3.27793,3.2812,7750000.0
2009-04-17 11:30:00,3.28144,3.28299,3.27937,3.28299,6500000.0
2009-04-17 11:31:00,3.28095,3.28425,3.27905,3.2818,10750000.0
2009-04-17 11:32:00,3.28493,3.28584,3.28126,3.28584,14250000.0
2009-04-17 11:33:00,3.28381,3.28968,3.28178,3.2896,9500000.0
2009-04-17 11:34:00,3.28798,3.29038,3.28745,3.29038,8880000.0
2009-04-17 11:35:00,3.28895,3.28957,3.28408,3.28654,12250000.0
2009-04-17 11:36:00,3.2885,3.28865,3.28485,3.2856,8880000.0
2009-04-17 11:37:00,3.28592,3.28592,3.28253,3.28528,7500000.0
2009-04-17 11:38:00,3.2854,3.28852,3.28309,3.28741,9750000.0
2009-04-17 11:39:00,3.28739,3.2885,3.28211,3.2873,13000000.0
2009-04-17 11:40:00,3.28281,3.28789,3.28205,3.28563,10500000.0
2009-04-17 11:41:00,3.28625,3.28925,3.28594,3.28614,7750000.0
2009-04-17 11:42:00,3.28575,3.28897,3.28563,3.28647,6000000.0
2009-04-17 11:43:00,3.28525,3.288,3.28279,3.28589,9000000.0
2009-04-17 11:44:00,3.28427,3.28694,3.28231,3.28231,9380000.0
2009-04-17 11:45:00,3.2844,3.28644,3.28164,3.28436,7130000.0
2009-04-17 11:46:00,3.2846,3.29405,3.28363,3.29405,5250000.0
2009-04-17 11:47:00,3.29064,3.30108,3.29064,3.29838,8880000.0
2009-04-17 11:48:00,3.29976,3.29976,3.29501,3.2974,10250000.0
2009-04-17 11:49:00,3.29672,3.29848,3.29063,3.29207,12000000.0
2009-04-17 11:50:00,3.29607,3.29611,3.29328,3.29328,9250000.0
2009-04-17 11:51:00,3.29663,3.29663,3.29279,3.2949,5500000.0
2009-04-17 11:52:00,3.29287,3.29544,3.29169,3.29462,9750000.0
2009-04-17 11:53:00,3.29316,3.29428,3.29139,3.29139,5250000.0
2009-04-17 11:54:00,3.29341,3.29401,3.28848,3.29205,8500000.0
2009-04-17 11:55:00,3.29179,3.29345,3.28977,3.29017,10500000.0
2009-04-17 11:56:00,3.29307,3.29342,3.28767,3.28942,6250000.0
2009-04-17 11:57:00,3.28469,3.28999,3.28469,3.28659,6250000.0
2009-04-17 11:58:00,3.28529,3.28939,3.28529,3.2869,10000000.0
2009-04-17 11:59:00,3.28564,3.28851,3.28486,3.28851,10500000.0
2009-04-17 12:00:00,3.28775,3.28775,3.284,3.28761,8000000.0
2009-04-17 12:01:00,3.28145,3.28735,3.28109,3.28258,8500000.0
2009-04-17 12:02:00,3.28413,3.28668,3.28222,3.28585,12750000.0
2009-04-17 12:03:00,3.28341,3.28711,3.28253,3.28304,6000000.0
2009-04-17 12:04:00,3.28431,3.28784,3.28296,3.28605,6000000.0
2009-04-17 12:05:00,3.28644,3.28739,3.28054,3.28427,8000000.0
2009-04-17 12:06:00,3.28648,3.28702,3.28397,3.28653,9500000.0
2009-04-17 12:07:00,3.28565,3.2873,3.28379,3.28423,11750000.0
2009-04-17 12:08:00,3.28692,3.28796,3.28358,3.28752,9250000.0
2009-04-17 12:09:00,3.28514,3.28778,3.28355,3.28549,10750000.0
2009-04-17 12:10:00,3.28447,3.28713,3.28123,3.28503,12750000.0
2009-04-17 12:11:00,3.28507,3.28706,3.2835,3.28521,7500000.0
2009-04-17 12:12:00,3.28315,3.28592,3.28282,3.2829,13000000.0
2009-04-17 12:13:00,3.28175,3.28519,3.27885,3.28207,17630000.0
2009-04-17 12:14:00,3.2776,3.27948,3.27357,3.27747,12250000.0
2009-04-17 12:15:00,3.27644,3.27994,3.27604,3.27646,9130000.0
2009-04-17 12:16:00,3.27811,3.27811,3.27386,3.2752,5630000.0
2009-04-17 12:17:00,3.2788,3.28279,3.27703,3.28279,8000000.0
2009-04-17 12:18:00,3.2793,3.28355,3.27698,3.27698,8500000.0
2009-04-17 12:19:00,3.28322,3.28322,3.27,3.27476,12500000.0
2009-04-17 12:20:00,3.27707,3.27887,3.27282,3.27748,7750000.0
2009-04-17 12:21:00,3.27641,3.2799,3.27217,3.27652,12380000.0
2009-04-17 12:22:00,3.27673,3.28,3.27619,3.28,6630000.0
2009-04-17 12:23:00,3.27489,3.28001,3.27455,3.28001,9500000.0
2009-04-17 12:24:00,3.2776,3.28049,3.27427,3.27823,12880000.0
2009-04-17 12:25:00,3.2802,3.2804,3.27861,3.27898,10000000.0
2009-04-17 12:26:00,3.28069,3.2813,3.27576,3.27808,16130000.0
2009-04-17 12:27:00,3.27952,3.28122,3.2764,3.28122,8750000.0
2009-04-17 12:28:00,3.28035,3.28035,3.2756,3.2756,7500000.0
2009-04-17 12:29:00,3.27788,3.2791,3.2759,3.2791,11380000.0
2009-04-17 12:30:00,3.27916,3.27916,3.27224,3.27252,5500000.0
2009-04-17 12:31:00,3.27669,3.28002,3.27565,3.2775,7750000.0
2009-04-17 12:32:00,3.27837,3.2851,3.27837,3.2848,12000000.0
2009-04-17 12:33:00,3.28694,3.28938,3.28415,3.28627,15250000.0
2009-04-17 12:34:00,3.28522,3.29056,3.28522,3.28812,12380000.0
2009-04-17 12:35:00,3.2908,3.2908,3.28557,3.28634,9750000.0
2009-04-17 12:36:00,3.28815,3.28895,3.28559,3.28801,5500000.0
2009-04-17 12:37:00,3.28668,3.29027,3.28289,3.29027,13750000.0
2009-04-17 12:38:00,3.28754,3.29052,3.28298,3.28814,13250000.0
2009-04-17 12:39:00,3.28658,3.29006,3.28658,3.28834,6000000.0
2009-04-17 12:40:00,3.28485,3.28991,3.28485,3.28991,8250000.0
2009-04-17 12:41:00,3.28638,3.28917,3.2835,3.28652,5500000.0
2009-04-17 12:42:00,3.28537,3.28758,3.28202,3.28533,15500000.0
2009-04-17 12:43:00,3.28362,3.28785,3.28362,3.28375,10000000.0
2009-04-17 12:44:00,3.28593,3.28999,3.2849,3.28536,9500000.0
2009-04-17 12:45:00,3.28587,3.28917,3.28587,3.28773,5500000.0
2009-04-17 12:46:00,3.28587,3.28777,3.28251,3.28251,14000000.0
2009-04-17 12:47:00,3.28608,3.28752,3.28443,3.28717,8250000.0
2009-04-17 12:48:00,3.28585,3.28814,3.28356,3.28528,9630000.0
2009-04-17 12:49:00,3.28398,3.28719,3.28274,3.28665,9500000.0
2009-04-17 12:50:00,3.28634,3.28818,3.28436,3.28818,10750000.0
2009-04-17 12:51:00,3.28782,3.28782,3.28154,3.28495,7380000.0
2009-04-17 12:52:00,3.28406,3.28717,3.28163,3.28163,5500000.0
2009-04-17 12:53:00,3.28793,3.28793,3.28297,3.28503,7500000.0
2009-04-17 12:54:00,3.28543,3.28776,3.28359,3.28446,9000000.0
2009-04-17 12:55:00,3.28435,3.28831,3.28295,3.28758,8500000.0
2009-04-17 12:56:00,3.28332,3.28756,3.28236,3.28385,10880000.0
2009-04-17 12:57:00,3.28558,3.28558,3.28101,3.28418,12000000.0
2009-04-17 12:58:00,3.28405,3.28464,3.27793,3.28072,17000000.0
2009-04-17 12:59:00,3.28543,3.28624,3.2829,3.28383,10500000.0
2009-04-17 13:00:00,3.28688,3.28696,3.28304,3.28696,12750000.0
2009-04-17 13:01:00,3.28375,3.28586,3.28172,3.28172,7500000.0
2009-04-17 13:02:00,3.2865,3.2865,3.28274,3.28274,9630000.0
2009-04-17 13:03:00,3.28575,3.2858,3.28195,3.2858,9500000.0
2009-04-17 13:04:00,3.28485,3.28608,3.28147,3.28442,10250000.0
2009-04-17 13:05:00,3.2818,3.28678,3.28163,3.28454,17000000.0
2009-04-17 13:06:00,3.28419,3.28753,3.28419,3.28513,10250000.0
2009-04-17 13:07:00,3.28413,3.28819,3.28169,3.28482,9500000.0
2009-04-17 13:08:00,3.28294,3.28629,3.2812,3.282,8000000.0
2009-04-17 13:09:00,3.27938,3.28182,3.27759,3.27759,12880000.0
2009-04-17 13:10:00,3.27839,3.28022,3.27606,3.27782,8880000.0
2009-04-17 13:11:00,3.27725,3.28207,3.2772,3.27823,11500000.0
2009-04-17 13:12:00,3.27928,3.28055,3.27736,3.28055,8000000.0
2009-04-17 13:13:00,3.28093,3.28209,3.27739,3.2802,9250000.0
2009-04-17 13:14:00,3.27827,3.28332,3.27827,3.28332,14250000.0
2009-04-17 13:15:00,3.28069,3.28268,3.27783,3.27783,5250000.0
2009-04-17 13:16:00,3.28303,3.28809,3.28037,3.28748,11500000.0
2009-04-17 13:17:00,3.2822,3.2873,3.2822,3.28518,6500000.0
2009-04-17 13:18:00,3.28538,3.2875,3.28429,3.2875,8500000.0
2009-04-17 13:19:00,3.28726,3.28793,3.28404,3.2869,10500000.0
2009-04-17 13:20:00,3.28653,3.28928,3.28595,3.28798,5880000.0
2009-04-17 13:21:00,3.28581,3.28831,3.28518,3.28518,7500000.0
2009-04-17 13:22:00,3.28513,3.28768,3.28506,3.28569,7380000.0
2009-04-17 13:23:00,3.2889,3.29105,3.28677,3.29105,14000000.0
2009-04-17 13:24:00,3.2914,3.29173,3.28591,3.29098,10250000.0
2009-04-17 13:25:00,3.28885,3.29361,3.28885,3.29083,10500000.0
2009-04-17 13:26:00,3.29183,3.29364,3.28981,3.29235,7750000.0
2009-04-17 13:27:00,3.29203,3.29307,3.2889,3.2905,11500000.0
2009-04-17 13:28:00,3.29164,3.29176,3.28727,3.29067,7750000.0
2009-04-17 13:29:00,3.28849,3.29279,3.28849,3.29279,5500000.0
2009-04-17 13:30:00,3.29101,3.29407,3.28837,3.29146,11000000.0
2009-04-17 13:31:00,3.29033,3.29448,3.28939,3.29233,9250000.0
2009-04-17 13:32:00,3.28987,3.29368,3.28987,3.29368,7000000.0
2009-04-17 13:33:00,3.29204,3.29313,3.2895,3.2895,8000000.0
2009-04-17 13:34:00,3.29094,3.29238,3.28851,3.29238,7250000.0
2009-04-17 13:35:00,3.29089,3.29089,3.28196,3.2882,13500000.0
2009-04-17 13:36:00,3.28954,3.29124,3.2852,3.29124,8000000.0
2009-04-17 13:37:00,3.28829,3.29054,3.28644,3.28792,11250000.0
2009-04-17 13:38:00,3.29019,3.29019,3.28428,3.28555,7000000.0
2009-04-17 13:39:00,3.28754,3.28852,3.28254,3.28254,7750000.0
2009-04-17 13:40:00,3.28459,3.28676,3.28034,3.28034,5500000.0
2009-04-17 13:41:00,3.28453,3.28639,3.28258,3.28276,10500000.0
2009-04-17 13:42:00,3.28513,3.28544,3.28324,3.28439,5750000.0
2009-04-17 13:43:00,3.28298,3.28582,3.28298,3.28578,7000000.0
2009-04-17 13:44:00,3.28295,3.2855,3.28084,3.28494,7750000.0
2009-04-17 13:45:00,3.28124,3.28591,3.28124,3.28244,8750000.0
2009-04-17 13:46:00,3.28491,3.28594,3.28206,3.28557,6750000.0
2009-04-17 13:47:00,3.28427,3.28667,3.28328,3.28328,9250000.0
2009-04-17 13:48:00,3.2863,3.2863,3.28108,3.28544,13750000.0
2009-04-17 13:49:00,3.28574,3.28601,3.28428,3.28587,5500000.0
2009-04-17 13:50:00,3.28437,3.28471,3.28239,3.28467,7000000.0
2009-04-17 13:51:00,3.2849,3.28501,3.28146,3.28501,9500000.0
2009-04-17 13:52:00,3.28284,3.28482,3.28105,3.28285,13500000.0
2009-04-17 13:53:00,3.28149,3.28368,3.27844,3.27906,6250000.0
2009-04-17 13:54:00,3.28393,3.28393,3.27839,3.27839,8500000.0
2009-04-17 13:55:00,3.27809,3.28294,3.27809,3.28265,8500000.0
2009-04-17 13:56:00,3.28211,3.28406,3.27842,3.28276,13500000.0
2009-04-17 13:57:00,3.28172,3.28382,3.27749,3.27749,7750000.0
2009-04-17 13:58:00,3.27954,3.2822,3.27859,3.27883,7000000.0
2009-04-17 13:59:00,3.28082,3.28128,3.27945,3.27998,11000000.0
2009-04-17 14:00:00,3.27293,3.2814,3.27293,3.2814,9250000.0
2009-04-17 14:01:00,3.27683,3.28292,3.27683,3.28292,10750000.0
2009-04-17 14:02:00,3.27986,3.28194,3.27951,3.28037,6750000.0
2009-04-17 14:03:00,3.27851,3.28124,3.27619,3.27619,9500000.0
2009-04-17 14:04:00,3.28153,3.28153,3.27634,3.27995,13000000.0
2009-04-17 14:05:00,3.28041,3.28115,3.27547,3.27844,8250000.0
2009-04-17 14:06:00,3.28092,3.28115,3.27614,3.27646,9750000.0
2009-04-17 14:07:00,3.28185,3.28185,3.27616,3.2817,6750000.0
2009-04-17 14:08:00,3.27742,3.28158,3.27735,3.28019,11500000.0
2009-04-17 14:09:00,3.28098,3.28132,3.27893,3.27979,8000000.0
2009-04-17 14:10:00,3.27833,3.28031,3.27487,3.27487,11750000.0
2009-04-17 14:11:00,3.27724,3.28109,3.27449,3.28109,10250000.0
2009-04-17 14:12:00,3.27858,3.28172,3.27758,3.27883,12500000.0
2009-04-17 14:13:00,3.27797,3.28271,3.27797,3.28271,10000000.0
2009-04-17 14:14:00,3.28071,3.28289,3.27878,3.28017,10750000.0
2009-04-17 14:15:00,3.28166,3.28454,3.27827,3.28115,11250000.0
2009-04-17 14:16:00,3.28324,3.28324,3.27901,3.28019,9500000.0
2009-04-17 14:17:00,3.2796,3.28191,3.27812,3.28039,9000000.0
2009-04-17 14:18:00,3.27997,3.28114,3.27658,3.2802,6750000.0
2009-04-17 14:19:00,3.27813,3.28129,3.27565,3.28054,11250000.0
2009-04-17 14:20:00,3.27606,3.28176,3.27606,3.27882,6500000.0
2009-04-17 14:21:00,3.27757,3.28026,3.2745,3.27989,11500000.0
2009-04-17 14:22:00,3.27474,3.27961,3.27474,3.27745,9630000.0
2009-04-17 14:23:00,3.2798,3.2798,3.27436,3.27839,7750000.0
2009-04-17 14:24:00,3.27678,3.27826,3.27494,3.2762,16010000.0
2009-04-17 14:25:00,3.27612,3.27896,3.27612,3.27725,7880000.0
2009-04-17 14:26:00,3.2757,3.27731,3.26966,3.27515,13750000.0
2009-04-17 14:27:00,3.27756,3.27756,3.27327,3.274,8500000.0
2009-04-17 14:28:00,3.27587,3.27677,3.27257,3.27257,6000000.0
2009-04-17 14:29:00,3.2783,3.2783,3.27459,3.27459,6500000.0
2009-04-17 14:30:00,3.27712,3.28051,3.27712,3.27774,10000000.0
2009-04-17 14:31:00,3.27692,3.27728,3.27264,3.27264,9000000.0
2009-04-17 14:32:00,3.27697,3.27891,3.27342,3.27851,10750000.0
2009-04-17 14:33:00,3.27854,3.28012,3.277,3.27824,9130000.0
2009-04-17 14:34:00,3.27755,3.2797,3.27465,3.27818,9750000.0
2009-04-17 14:35:00,3.27895,3.2811,3.27475,3.28021,9380000.0
2009-04-17 14:36:00,3.27985,3.28122,3.27777,3.27919,10500000.0
2009-04-17 14:37:00,3.27844,3.28199,3.27617,3.27786,13250000.0
2009-04-17 14:38:00,3.27827,3.28019,3.27441,3.2758,10750000.0
2009-04-17 14:39:00,3.27694,3.28266,3.27574,3.27932,8380000.0
2009-04-17 14:40:00,3.28022,3.28411,3.27966,3.28246,10750000.0
2009-04-17 14:41:00,3.28276,3.28276,3.27809,3.27809,5880000.0
2009-04-17 14:42:00,3.28298,3.28298,3.27899,3.27899,11750000.0
2009-04-17 14:43:00,3.27966,3.28044,3.27542,3.27835,10500000.0
2009-04-17 14:44:00,3.27788,3.28079,3.27668,3.27959,6000000.0
2009-04-17 14:45:00,3.27981,3.27981,3.27266,3.27369,5750000.0
2009-04-17 14:46:00,3.27789,3.27901,3.27466,3.27466,8500000.0
2009-04-17 14:47:00,3.27813,3.27896,3.27665,3.27896,9000000.0
2009-04-17 14:48:00,3.27626,3.27838,3.27324,3.27489,9250000.0
2009-04-17 14:49:00,3.27557,3.27891,3.27511,3.27891,12000000.0
2009-04-17 14:50:00,3.27623,3.2799,3.27472,3.27634,10380000.0
2009-04-17 14:51:00,3.27752,3.27887,3.27664,3.27885,5500000.0
2009-04-17 14:52:00,3.2752,3.27881,3.2734,3.27403,10500000.0
2009-04-17 14:53:00,3.2786,3.28103,3.27429,3.27505,6250000.0
2009-04-17 14:54:00,3.27789,3.28176,3.27619,3.27703,10750000.0
2009-04-17 14:55:00,3.28217,3.28298,3.27946,3.28136,7630000.0
2009-04-17 14:56:00,3.28271,3.28271,3.27563,3.27563,13000000.0
2009-04-17 14:57:00,3.28214,3.28214,3.27644,3.28183,8750000.0
2009-04-17 14:58:00,3.27895,3.28279,3.27871,3.28156,8000000.0
2009-04-17 14:59:00,3.28058,3.28269,3.27786,3.28269,8000000.0
2009-04-17 15:00:00,3.27835,3.28261,3.27829,3.2815,10000000.0
2009-04-17 15:01:00,3.28241,3.28241,3.27654,3.27925,5250000.0
2009-04-17 15:02:00,3.28045,3.28162,3.27693,3.27862,10500000.0
2009-04-17 15:03:00,3.28105,3.28331,3.27655,3.27851,15000000.0
2009-04-17 15:04:00,3.27981,3.28371,3.27873,3.27873,13500000.0
2009-04-17 15:05:00,3.28299,3.2833,3.27978,3.28035,11500000.0
2009-04-17 15:06:00,3.28224,3.28236,3.28027,3.28153,10750000.0
2009-04-17 15:07:00,3.27912,3.28463,3.27825,3.28463,10500000.0
2009-04-17 15:08:00,3.28241,3.28382,3.27915,3.28274,10500000.0
2009-04-17 15:09:00,3.28491,3.28617,3.28278,3.28589,10750000.0
2009-04-17 15:10:00,3.28449,3.28568,3.28094,3.28494,13250000.0
2009-04-17 15:11:00,3.28114,3.28594,3.28101,3.28436,10750000.0
2009-04-17 15:12:00,3.28495,3.28495,3.28213,3.28316,6750000.0
2009-04-17 15:13:00,3.28598,3.28598,3.28232,3.28232,5630000.0
2009-04-17 15:14:00,3.28334,3.28405,3.27841,3.28405,12880000.0
2009-04-17 15:15:00,3.27993,3.28349,3.27931,3.28186,7000000.0
2009-04-17 15:16:00,3.28135,3.28341,3.28124,3.28136,16000000.0
2009-04-17 15:17:00,3.28462,3.28462,3.28149,3.28354,9000000.0
2009-04-17 15:18:00,3.27976,3.28535,3.27976,3.28452,7500000.0
2009-04-17 15:19:00,3.28732,3.28732,3.28131,3.28131,12630000.0
2009-04-17 15:20:00,3.28422,3.28544,3.28206,3.28206,11000000.0
2009-04-17 15:21:00,3.28207,3.28486,3.27804,3.2795,6750000.0
2009-04-17 15:22:00,3.27814,3.28222,3.2773,3.28125,13000000.0
2009-04-17 15:23:00,3.2825,3.28275,3.27692,3.27942,14500000.0
2009-04-17 15:24:00,3.28061,3.28243,3.27594,3.28119,9250000.0
2009-04-17 15:25:00,3.27861,3.28287,3.27829,3.28064,11000000.0
2009-04-17 15:26:00,3.28014,3.28131,3.27686,3.28066,9750000.0
2009-04-17 15:27:00,3.27588,3.27957,3.27354,3.27922,6000000.0
2009-04-17 15:28:00,3.27792,3.28104,3.27792,3.28104,8250000.0
2009-04-17 15:29:00,3.27444,3.28007,3.27444,3.27845,6250000.0
2009-04-17 15:30:00,3.27252,3.27897,3.27252,3.27526,10130000.0
2009-04-17 15:31:00,3.27813,3.27885,3.27481,3.27699,9630000.0
2009-04-17 15:32:00,3.27874,3.27944,3.27572,3.27944,7250000.0
2009-04-17 15:33:00,3.277,3.27991,3.27479,3.27479,12500000.0
2009-04-17 15:34:00,3.27623,3.28133,3.27516,3.27818,8250000.0
2009-04-17 15:35:00,3.28175,3.28175,3.2763,3.28108,10750000.0
2009-04-17 15:36:00,3.27903,3.28123,3.27603,3.2782,8000000.0
2009-04-17 15:37:00,3.27919,3.28053,3.27445,3.27506,7500000.0
2009-04-17 15:38:00,3.27605,3.28011,3.27321,3.27648,11250000.0
2009-04-17 15:39:00,3.27946,3.28056,3.27519,3.27674,7750000.0
2009-04-17 15:40:00,3.27976,3.2808,3.2771,3.2806,6630000.0
2009-04-17 15:41:00,3.28054,3.28242,3.27682,3.28136,10750000.0
2009-04-17 15:42:00,3.28154,3.2816,3.27642,3.27922,13880000.0
2009-04-17 15:43:00,3.28087,3.28087,3.27655,3.27655,12250000.0
2009-04-17 15:44:00,3.27981,3.28018,3.27642,3.27642,6750000.0
2009-04-17 15:45:00,3.2776,3.27927,3.27442,3.27669,11130000.0
2009-04-17 15:46:00,3.27715,3.27767,3.27321,3.27321,6000000.0
2009-04-17 15:47:00,3.2769,3.27704,3.27411,3.27411,9000000.0
2009-04-17 15:48:00,3.27388,3.27715,3.27136,3.27555,8750000.0
2009-04-17 15:49:00,3.27761,3.2788,3.27089,3.27212,13500000.0
2009-04-17 15:50:00,3.2784,3.27892,3.27275,3.27773,11000000.0
2009-04-17 15:51:00,3.27691,3.28,3.27567,3.27789,7250000.0
2009-04-17 15:52:00,3.27863,3.28065,3.27675,3.27675,12250000.0
2009-04-17 15:53:00,3.27515,3.28085,3.27515,3.28027,11500000.0
2009-04-17 15:54:00,3.27818,3.27948,3.27704,3.278,6250000.0
2009-04-17 15:55:00,3.27844,3.28049,3.27471,3.27786,9500000.0
2009-04-17 15:56:00,3.27954,3.28136,3.277,3.2777,9000000.0
2009-04-17 15:57:00,3.27749,3.2796,3.27703,3.2771,11000000.0
2009-04-17 15:58:00,3.27792,3.28054,3.27635,3.28054,6750000.0
2009-04-17 15:59:00,3.2795,3.28183,3.27768,3.28098,13500000.0
2009-04-17 16:00:00,3.28128,3.28128,3.27912,3.28074,9250000.0
2009-04-17 16:01:00,3.27718,3.28284,3.27551,3.28284,6250000.0
2009-04-17 16:02:00,3.27989,3.2823,3.27559,3.28125,11250000.0
2009-04-17 16:03:00,3.27897,3.28117,3.27607,3.28117,6750000.0
2009-04-17 16:04:00,3.27846,3.28073,3.27639,3.28065,14880000.0
2009-04-17 16:05:00,3.27749,3.283,3.27749,3.28123,12750000.0
2009-04-17 16:06:00,3.28194,3.28425,3.27834,3.28425,8250000.0
2009-04-17 16:07:00,3.27982,3.28349,3.27918,3.28268,9500000.0
2009-04-17 16:08:00,3.282,3.2844,3.27812,3.27867,11750000.0
2009-04-17 16:09:00,3.2797,3.28241,3.2774,3.28099,8500000.0
2009-04-17 16:10:00,3.28064,3.28224,3.27743,3.28067,9250000.0
2009-04-17 16:11:00,3.28299,3.28333,3.282,3.282,7000000.0
2009-04-17 16:12:00,3.28279,3.28371,3.28114,3.28121,8500000.0
2009-04-17 16:13:00,3.27969,3.28244,3.27805,3.27974,9500000.0
2009-04-17 16:14:00,3.27985,3.28258,3.27939,3.28063,9500000.0
2009-04-17 16:15:00,3.27739,3.28174,3.27606,3.27977,6000000.0
2009-04-17 16:16:00,3.27997,3.28251,3.27683,3.28237,10750000.0
2009-04-17 16:17:00,3.28212,3.28449,3.281,3.28449,18000000.0
2009-04-17 16:18:00,3.28135,3.28277,3.27534,3.28037,5250000.0
2009-04-17 16:19:00,3.28189,3.28306,3.27792,3.27853,9250000.0
2009-04-17 16:20:00,3.27914,3.28405,3.27914,3.28405,10500000.0
2009-04-17 16:21:00,3.28017,3.28458,3.28017,3.28121,5250000.0
2009-04-17 16:22:00,3.28355,3.28581,3.28192,3.2835,10000000.0
2009-04-17 16:23:00,3.28453,3.28453,3.28196,3.28296,6380000.0
2009-04-17 16:24:00,3.28593,3.28615,3.28089,3.28089,5500000.0
2009-04-17 16:25:00,3.28763,3.28763,3.28227,3.28314,5500000.0
2009-04-17 16:26:00,3.28659,3.28866,3.28523,3.28526,9750000.0
2009-04-17 16:27:00,3.28723,3.28723,3.28006,3.28186,11000000.0
2009-04-17 16:28:00,3.28032,3.28408,3.28032,3.2829,9750000.0
2009-04-17 16:29:00,3.28255,3.28426,3.28142,3.28327,10500000.0
2009-04-17 16:30:00,3.28479,3.2866,3.28195,3.28363,9010000.0
2009-04-17 16:31:00,3.28461,3.28862,3.28169,3.28862,7130000.0
2009-04-17 16:32:00,3.28848,3.29266,3.28626,3.2919,10250000.0
2009-04-17 16:33:00,3.2937,3.2937,3.28524,3.2915,8500000.0
2009-04-17 16:34:00,3.28891,3.29165,3.28723,3.28914,15500000.0
2009-04-17 16:35:00,3.29103,3.2928,3.28673,3.2928,15500000.0
2009-04-17 16:36:00,3.2905,3.29151,3.28535,3.2908,10250000.0
2009-04-17 16:37:00,3.29121,3.29294,3.29015,3.29076,5250000.0
2009-04-17 16:38:00,3.29191,3.29381,3.28564,3.29065,12380000.0
2009-04-17 16:39:00,3.29503,3.29503,3.28846,3.29076,8750000.0
2009-04-17 16:40:00,3.29524,3.29544,3.29025,3.29191,13250000.0
2009-04-17 16:41:00,3.29322,3.29358,3.29022,3.29022,6750000.0
2009-04-17 16:42:00,3.29172,3.29172,3.28804,3.28985,6750000.0
2009-04-17 16:43:00,3.2891,3.29124,3.28626,3.28685,10500000.0
2009-04-17 16:44:00,3.29114,3.29114,3.2844,3.28941,8750000.0
2009-04-17 16:45:00,3.28726,3.291,3.28726,3.28807,10250000.0
2009-04-17 16:46:00,3.28924,3.29175,3.28782,3.29103,10750000.0
2009-04-17 16:47:00,3.28918,3.29077,3.28398,3.28532,12000000.0
2009-04-17 16:48:00,3.28739,3.2881,3.28355,3.28718,5750000.0
2009-04-17 16:49:00,3.2887,3.29139,3.28561,3.28941,15250000.0
2009-04-17 16:50:00,3.28903,3.28976,3.28512,3.28595,6380000.0
2009-04-17 16:51:00,3.28599,3.28811,3.28468,3.28799,8750000.0
2009-04-17 16:52:00,3.28624,3.28646,3.28454,3.28571,10000000.0
2009-04-17 16:53:00,3.2851,3.28729,3.28114,3.28596,16250000.0
2009-04-17 16:54:00,3.28381,3.2873,3.28318,3.28619,8750000.0
2009-04-17 16:55:00,3.28647,3.28647,3.28256,3.28256,6250000.0
2009-04-17 16:56:00,3.28452,3.28699,3.28235,3.28686,11750000.0
2009-04-17 16:57:00,3.28845,3.28914,3.2868,3.28914,9000000.0
2009-04-17 16:58:00,3.28626,3.29042,3.28445,3.28819,12750000.0
2009-04-17 16:59:00,3.28908,3.29361,3.28887,3.29297,13500000.0
2009-04-17 17:00:00,3.2928,3.2949,3.29238,3.29426,8750000.0
2009-04-17 17:01:00,3.29626,3.29641,3.29413,3.29479,9380000.0
2009-04-17 17:02:00,3.29374,3.2943,3.29086,3.29364,7000000.0
2009-04-17 17:03:00,3.29111,3.29455,3.28963,3.29434,11260000.0
2009-04-17 17:04:00,3.29337,3.29521,3.29193,3.29446,16000000.0
2009-04-17 17:05:00,3.29335,3.29335,3.28915,3.29014,8750000.0
2009-04-17 17:06:00,3.29111,3.29115,3.28976,3.29081,5250000.0
2009-04-17 17:07:00,3.29123,3.29123,3.28844,3.28844,9000000.0
2009-04-17 17:08:00,3.28887,3.28996,3.2863,3.2863,8500000.0
2009-04-17 17:09:00,3.28819,3.2901,3.28614,3.28614,6750000.0
2009-04-17 17:10:00,3.28892,3.28944,3.28041,3.28396,13500000.0
2009-04-17 17:11:00,3.28539,3.2905,3.28435,3.2905,5250000.0
2009-04-17 17:12:00,3.29339,3.29383,3.28966,3.29098,6630000.0
2009-04-17 17:13:00,3.29381,3.29381,3.289,3.28983,10750000.0
2009-04-17 17:14:00,3.29262,3.29296,3.28768,3.28872,7250000.0
2009-04-17 17:15:00,3.29125,3.2925,3.28697,3.28995,8250000.0
2009-04-17 17:16:00,3.28832,3.29656,3.28832,3.29656,8250000.0
2009-04-17 17:17:00,3.29252,3.29602,3.2915,3.29499,10000000.0
2009-04-17 17:18:00,3.28619,3.29509,3.28619,3.29275,6250000.0
2009-04-17 17:19:00,3.28897,3.2981,3.28897,3.29565,13250000.0
2009-04-17 17:20:00,3.29876,3.29929,3.29587,3.29615,5750000.0
2009-04-17 17:21:00,3.29753,3.29753,3.29295,3.2939,5750000.0
2009-04-17 17:22:00,3.29689,3.2973,3.29328,3.29565,13000000.0
2009-04-17 17:23:00,3.29506,3.29818,3.29226,3.29451,10630000.0
2009-04-17 17:24:00,3.29368,3.29616,3.292,3.2953,14750000.0
2009-04-17 17:25:00,3.29576,3.29576,3.28779,3.29366,9750000.0
2009-04-17 17:26:00,3.2923,3.29507,3.28943,3.29304,11000000.0
2009-04-17 17:27:00,3.29218,3.2942,3.29099,3.29099,7000000.0
2009-04-17 17:28:00,3.2893,3.29297,3.2882,3.29047,9250000.0
2009-04-17 17:29:00,3.28355,3.28874,3.28174,3.28429,8000000.0
2009-04-17 17:30:00,3.28758,3.28837,3.28628,3.28659,9000000.0
2009-04-17 17:31:00,3.28648,3.28923,3.28351,3.28351,13750000.0
2009-04-17 17:32:00,3.28715,3.28927,3.28376,3.2883,7250000.0
2009-04-17 17:33:00,3.29001,3.2918,3.28899,3.2911,5750000.0
2009-04-17 17:34:00,3.29119,3.29325,3.29018,3.29151,6750000.0
2009-04-17 17:35:00,3.29377,3.2951,3.28896,3.29165,8250000.0
2009-04-17 17:36:00,3.29312,3.2941,3.29268,3.29268,11250000.0
2009-04-17 17:37:00,3.2955,3.29552,3.2913,3.29196,6000000.0
2009-04-17 17:38:00,3.29261,3.2965,3.2918,3.29206,9500000.0
2009-04-17 17:39:00,3.29281,3.29436,3.28891,3.29237,7000000.0
2009-04-17 17:40:00,3.29608,3.29608,3.2904,3.29237,5250000.0
2009-04-17 17:41:00,3.29082,3.2951,3.29082,3.29249,8750000.0
2009-04-17 17:42:00,3.29344,3.29708,3.29275,3.29438,7250000.0
2009-04-17 17:43:00,3.29481,3.29583,3.29354,3.29485,7000000.0
2009-04-17 17:44:00,3.2934,3.29706,3.28977,3.29162,12000000.0
2009-04-17 17:45:00,3.29401,3.2959,3.29257,3.2959,9500000.0
2009-04-17 17:46:00,3.29432,3.29661,3.29161,3.29397,6750000.0
2009-04-17 17:47:00,3.29485,3.29677,3.2936,3.29416,7500000.0
2009-04-17 17:48:00,3.29512,3.29891,3.29343,3.29343,5750000.0
2009-04-17 17:49:00,3.29564,3.29738,3.29453,3.2969,11500000.0
2009-04-17 17:50:00,3.29193,3.2978,3.29123,3.29578,10250000.0
2009-04-17 17:51:00,3.29424,3.29601,3.29227,3.29579,7000000.0
2009-04-17 17:52:00,3.29323,3.29574,3.29065,3.29462,9500000.0
2009-04-17 17:53:00,3.29291,3.29673,3.29291,3.29494,5500000.0
2009-04-17 17:54:00,3.29445,3.2966,3.29094,3.29421,14500000.0
2009-04-17 17:55:00,3.29741,3.29793,3.29366,3.29558,8880000.0
2009-04-17 17:56:00,3.29779,3.29779,3.29264,3.2952,14250000.0
2009-04-17 17:57:00,3.29671,3.29919,3.29362,3.29598,12250000.0
2009-04-17 17:58:00,3.29566,3.29904,3.2953,3.29904,7750000.0
2009-04-17 17:59:00,3.29333,3.29785,3.29216,3.29784,8250000.0
2009-04-17 18:00:00,3.29522,3.30491,3.29522,3.30143,11000000.0
2009-04-17 18:01:00,3.30368,3.30525,3.29275,3.30525,7380000.0
2009-04-17 18:02:00,3.30518,3.30804,3.30518,3.30804,14250000.0
2009-04-17 18:03:00,3.30488,3.30625,3.2975,3.2975,9250000.0
2009-04-17 18:04:00,3.2971,3.3009,3.29638,3.29955,10250000.0
2009-04-17 18:05:00,3.30081,3.30356,3.29925,3.30017,9000000.0
2009-04-17 18:06:00,3.30259,3.30357,3.29953,3.3016,10750000.0
2009-04-17 18:07:00,3.3034,3.30374,3.30072,3.30374,9500000.0
2009-04-17 18:08:00,3.30216,3.30409,3.29969,3.30072,8500000.0
2009-04-17 18:09:00,3.29949,3.30203,3.29868,3.30203,6000000.0
2009-04-17 18:10:00,3.29988,3.30461,3.29972,3.30416,6500000.0
2009-04-17 18:11:00,3.30064,3.30429,3.30064,3.30405,11250000.0
2009-04-17 18:12:00,3.3008,3.30433,3.29923,3.30433,7750000.0
2009-04-17 18:13:00,3.30487,3.30487,3.29955,3.29955,8750000.0
2009-04-17 18:14:00,3.30389,3.30511,3.29955,3.30346,14000000.0
2009-04-17 18:15:00,3.30251,3.30881,3.30227,3.30881,8000000.0
2009-04-17 18:16:00,3.3078,3.30795,3.30133,3.3071,10000000.0
2009-04-17 18:17:00,3.30337,3.30758,3.3003,3.30666,9250000.0
2009-04-17 18:18:00,3.30321,3.30605,3.3012,3.30402,5500000.0
2009-04-17 18:19:00,3.30087,3.3035,3.29975,3.30116,18250000.0
2009-04-17 18:20:00,3.30122,3.30359,3.29975,3.30359,11750000.0
2009-04-17 18:21:00,3.30149,3.30482,3.30123,3.30247,14500000.0
2009-04-17 18:22:00,3.30336,3.30522,3.30055,3.30405,9000000.0
2009-04-17 18:23:00,3.30491,3.30656,3.30097,3.30097,10130000.0
2009-04-17 18:24:00,3.30425,3.3069,3.30415,3.30559,5750000.0
2009-04-17 18:25:00,3.30578,3.30578,3.30309,3.30569,7750000.0
2009-04-17 18:26:00,3.30508,3.30508,3.30214,3.30353,6500000.0
2009-04-17 18:27:00,3.3048,3.3048,3.30068,3.30186,6000000.0
2009-04-17 18:28:00,3.30456,3.30549,3.30063,3.3031,8500000.0
2009-04-17 18:29:00,3.30522,3.30656,3.30102,3.30386,6250000.0
2009-04-17 18:30:00,3.30481,3.30698,3.30229,3.3052,17250000.0
2009-04-17 18:31:00,3.30665,3.30694,3.30403,3.30411,8500000.0
2009-04-17 18:32:00,3.30636,3.30636,3.30101,3.30336,6000000.0
2009-04-17 18:33:00,3.30115,3.306,3.29753,3.30538,17000000.0
2009-04-17 18:34:00,3.30621,3.30673,3.30265,3.30448,11000000.0
2009-04-17 18:35:00,3.30373,3.30651,3.30298,3.30458,16750000.0
2009-04-17 18:36:00,3.30578,3.30658,3.30233,3.30656,5750000.0
2009-04-17 18:37:00,3.30332,3.30611,3.30266,3.30611,11380000.0
2009-04-17 18:38:00,3.30483,3.30605,3.30203,3.30337,13380000.0
2009-04-17 18:39:00,3.30576,3.30639,3.30274,3.30473,10500000.0
2009-04-17 18:40:00,3.30465,3.30512,3.30148,3.30273,10500000.0
2009-04-17 18:41:00,3.30252,3.30586,3.30165,3.30414,7380000.0
2009-04-17 18:42:00,3.30179,3.30583,3.29989,3.30267,8750000.0
2009-04-17 18:43:00,3.30106,3.30361,3.30004,3.30131,9750000.0
2009-04-17 18:44:00,3.30241,3.30386,3.29876,3.3029,11000000.0
2009-04-17 18:45:00,3.30022,3.30564,3.30022,3.30362,6500000.0
2009-04-17 18:46:00,3.30679,3.30968,3.30385,3.30968,7750000.0
2009-04-17 18:47:00,3.30879,3.31002,3.30758,3.31002,8500000.0
2009-04-17 18:48:00,3.30932,3.30932,3.30221,3.30332,9500000.0
2009-04-17 18:49:00,3.3038,3.30527,3.30133,3.30215,12250000.0
2009-04-17 18:50:00,3.30362,3.3063,3.30362,3.30412,9000000.0
2009-04-17 18:51:00,3.30279,3.30864,3.30279,3.30776,13250000.0
2009-04-17 18:52:00,3.3063,3.30907,3.3063,3.30812,11500000.0
2009-04-17 18:53:00,3.30643,3.30854,3.30559,3.3084,9250000.0
2009-04-17 18:54:00,3.30651,3.30861,3.30575,3.30619,6750000.0
2009-04-17 18:55:00,3.30823,3.30843,3.30385,3.30669,5750000.0
2009-04-17 18:56:00,3.30699,3.30843,3.30518,3.30731,10750000.0
2009-04-17 18:57:00,3.30274,3.30754,3.30274,3.30599,8250000.0
2009-04-17 18:58:00,3.30523,3.30988,3.30459,3.30667,10130000.0
2009-04-17 18:59:00,3.3047,3.30749,3.30085,3.30684,6250000.0
2009-04-17 19:00:00,3.30265,3.30628,3.30237,3.30508,10750000.0
2009-04-17 19:01:00,3.30407,3.30695,3.30325,3.30443,11500000.0
2009-04-17 19:02:00,3.30391,3.30613,3.30205,3.30613,6750000.0
2009-04-17 19:03:00,3.3034,3.30601,3.30144,3.30551,6380000.0
2009-04-17 19:04:00,3.30371,3.30612,3.30229,3.30542,10250000.0
2009-04-17 19:05:00,3.30698,3.30706,3.30333,3.30333,9750000.0
2009-04-17 19:06:00,3.30422,3.30706,3.30225,3.30643,13750000.0
2009-04-17 19:07:00,3.30481,3.30605,3.30103,3.30103,5750000.0
2009-04-17 19:08:00,3.30185,3.30533,3.29899,3.30324,15750000.0
2009-04-17 19:09:00,3.30279,3.30583,3.30264,3.30583,9250000.0
2009-04-17 19:10:00,3.30403,3.30507,3.30258,3.30319,8500000.0
2009-04-17 19:11:00,3.30605,3.30605,3.29979,3.30135,10750000.0
2009-04-17 19:12:00,3.30116,3.3047,3.29998,3.30385,9250000.0
2009-04-17 19:13:00,3.3035,3.30707,3.2974,3.30273,10000000.0
2009-04-17 19:14:00,3.30273,3.30412,3.29953,3.30223,8000000.0
2009-04-17 19:15:00,3.29945,3.30259,3.29893,3.29981,7750000.0
2009-04-17 19:16:00,3.30028,3.30269,3.29905,3.30092,9000000.0
2009-04-17 19:17:00,3.30378,3.30395,3.29803,3.3038,9250000.0
2009-04-17 19:18:00,3.29814,3.30291,3.29814,3.30166,7250000.0
2009-04-17 19:19:00,3.30089,3.30241,3.29932,3.29932,13250000.0
2009-04-17 19:20:00,3.29923,3.30261,3.29923,3.30236,7000000.0
2009-04-17 19:21:00,3.3013,3.30261,3.29936,3.30045,7250000.0
2009-04-17 19:22:00,3.30432,3.30432,3.29982,3.29984,16250000.0
2009-04-17 19:23:00,3.30089,3.30301,3.30032,3.30032,6000000.0
2009-04-17 19:24:00,3.30111,3.30283,3.29859,3.30015,11380000.0
2009-04-17 19:25:00,3.2983,3.30258,3.2983,3.30057,7500000.0
2009-04-17 19:26:00,3.29817,3.3023,3.29738,3.3004,11750000.0
2009-04-17 19:27:00,3.30002,3.30211,3.29558,3.30032,6750000.0
2009-04-17 19:28:00,3.30049,3.30207,3.29944,3.30207,11250000.0
2009-04-17 19:29:00,3.2998,3.3016,3.29805,3.29911,12750000.0
2009-04-17 19:30:00,3.29862,3.30116,3.296,3.29668,7130000.0
2009-04-17 19:31:00,3.29838,3.30282,3.29448,3.30027,9250000.0
2009-04-17 19:32:00,3.30106,3.30254,3.29652,3.30064,8500000.0
2009-04-17 19:33:00,3.30132,3.3036,3.29891,3.29891,13750000.0
2009-04-17 19:34:00,3.3041,3.30423,3.2971,3.29964,8000000.0
2009-04-17 19:35:00,3.30439,3.30443,3.30077,3.30077,7750000.0
2009-04-17 19:36:00,3.30068,3.3033,3.29868,3.30328,13000000.0
2009-04-17 19:37:00,3.30208,3.30403,3.29746,3.30208,12380000.0
2009-04-17 19:38:00,3.3012,3.30217,3.3012,3.3015,8750000.0
2009-04-17 19:39:00,3.29875,3.30402,3.29875,3.30342,10750000.0
2009-04-17 19:40:00,3.30474,3.30474,3.3018,3.30399,9250000.0
2009-04-17 19:41:00,3.29711,3.30425,3.29711,3.30039,12000000.0
2009-04-17 19:42:00,3.30129,3.30425,3.2986,3.30425,8500000.0
2009-04-17 19:43:00,3.30091,3.30315,3.29713,3.29983,8000000.0
2009-04-17 19:44:00,3.30093,3.30319,3.30066,3.30082,5500000.0
2009-04-17 19:45:00,3.30129,3.30294,3.29828,3.30052,6000000.0
2009-04-17 19:46:00,3.30134,3.30357,3.29792,3.29992,17880000.0
2009-04-17 19:47:00,3.30184,3.30354,3.30127,3.30188,6250000.0
2009-04-17 19:48:00,3.3029,3.30294,3.29741,3.30068,8500000.0
2009-04-17 19:49:00,3.301,3.30273,3.29733,3.29733,8880000.0
2009-04-17 19:50:00,3.30007,3.30036,3.29448,3.29713,7500000.0
2009-04-17 19:51:00,3.30079,3.30169,3.29936,3.30029,5500000.0
2009-04-17 19:52:00,3.29855,3.30023,3.29855,3.29994,6000000.0
2009-04-17 19:53:00,3.29829,3.30082,3.29616,3.29856,8380000.0
2009-04-17 19:54:00,3.29943,3.3011,3.29652,3.29832,11250000.0
2009-04-17 19:55:00,3.30101,3.30106,3.29474,3.30059,10630000.0
2009-04-17 19:56:00,3.29951,3.29983,3.29491,3.29983,9630000.0
2009-04-17 19:57:00,3.29915,3.29991,3.29565,3.29842,8630000.0
2009-04-17 19:58:00,3.29937,3.3006,3.29504,3.3002,10250000.0
2009-04-17 19:59:00,3.29939,3.30072,3.29382,3.299,7250000.0
2009-04-17 20:00:00,3.29993,3.30191,3.29775,3.29775,13500000.0
2009-04-17 20:01:00,3.29958,3.3037,3.29898,3.29982,9250000.0
2009-04-17 20:02:00,3.30089,3.3016,3.29752,3.30022,6000000.0
2009-04-17 20:03:00,3.29982,3.30176,3.29798,3.29798,9500000.0
2009-04-17 20:04:00,3.29848,3.30287,3.29848,3.3005,11500000.0
2009-04-17 20:05:00,3.30218,3.30405,3.29864,3.30201,9000000.0
2009-04-17 20:06:00,3.30257,3.30257,3.30049,3.30153,6250000.0
2009-04-17 20:07:00,3.29984,3.3045,3.29968,3.30249,9380000.0
2009-04-17 20:08:00,3.30294,3.3034,3.29442,3.29716,8250000.0
2009-04-17 20:09:00,3.30138,3.30304,3.29578,3.29997,15250000.0
2009-04-17 20:10:00,3.29833,3.30136,3.29439,3.29751,7500000.0
2009-04-17 20:11:00,3.29897,3.30255,3.29717,3.30206,8500000.0
2009-04-17 20:12:00,3.29892,3.30232,3.29812,3.29863,9500000.0
2009-04-17 20:13:00,3.29273,3.29892,3.29074,3.29074,9750000.0
2009-04-17 20:14:00,3.29473,3.30114,3.29473,3.2971,6750000.0
2009-04-17 20:15:00,3.30101,3.30333,3.29673,3.29673,15000000.0
2009-04-17 20:16:00,3.30356,3.30356,3.2985,3.30008,11750000.0
2009-04-17 20:17:00,3.298,3.30246,3.29754,3.29754,7250000.0
2009-04-17 20:18:00,3.30008,3.3035,3.29988,3.30287,9750000.0
2009-04-17 20:19:00,3.29933,3.3023,3.29933,3.30117,10000000.0
2009-04-17 20:20:00,3.3024,3.30298,3.29789,3.29789,5500000.0
2009-04-17 20:21:00,3.30165,3.30255,3.29718,3.29965,16000000.0
2009-04-17 20:22:00,3.29707,3.30252,3.29707,3.30146,10260000.0
2009-04-17 20:23:00,3.30281,3.3031,3.29774,3.3016,10750000.0
2009-04-17 20:24:00,3.30069,3.30317,3.29746,3.2991,9250000.0
2009-04-17 20:25:00,3.29997,3.30342,3.29997,3.30029,12130000.0
2009-04-17 20:26:00,3.30148,3.3024,3.30056,3.30056,8250000.0
2009-04-17 20:27:00,3.2997,3.30217,3.29798,3.30037,9000000.0
2009-04-17 20:28:00,3.30255,3.30311,3.30033,3.3004,16380000.0
2009-04-17 20:29:00,3.29873,3.30255,3.29748,3.29748,8880000.0
2009-04-17 20:30:00,3.29954,3.30031,3.29401,3.29414,8250000.0
2009-04-17 20:31:00,3.29143,3.29718,3.29143,3.29637,15250000.0
2009-04-17 20:32:00,3.29356,3.29626,3.28988,3.28988,12000000.0
2009-04-17 20:33:00,3.28947,3.29464,3.28566,3.28566,11500000.0
2009-04-17 20:34:00,3.28868,3.29518,3.28751,3.29327,14000000.0
2009-04-17 20:35:00,3.29267,3.29646,3.28854,3.29103,11380000.0
2009-04-17 20:36:00,3.29065,3.29338,3.29065,3.29221,10500000.0
2009-04-17 20:37:00,3.29043,3.29322,3.28769,3.29322,9500000.0
2009-04-17 20:38:00,3.29302,3.2938,3.28999,3.29253,8250000.0
2009-04-17 20:39:00,3.2922,3.29384,3.28996,3.28996,5630000.0
2009-04-17 20:40:00,3.29001,3.29454,3.29001,3.29193,5750000.0
2009-04-17 20:41:00,3.29128,3.29474,3.29128,3.29215,17880000.0
2009-04-17 20:42:00,3.28873,3.29517,3.28873,3.29517,8500000.0
2009-04-17 20:43:00,3.29325,3.2959,3.29191,3.29392,7000000.0
2009-04-17 20:44:00,3.29211,3.29441,3.29211,3.2923,7130000.0
2009-04-17 20:45:00,3.29221,3.29382,3.29136,3.29136,6750000.0
2009-04-17 20:46:00,3.29221,3.29452,3.28807,3.28807,10250000.0
2009-04-17 20:47:00,3.29436,3.2946,3.28968,3.28968,8250000.0
2009-04-17 20:48:00,3.29046,3.29481,3.29046,3.2919,14380000.0
2009-04-17 20:49:00,3.2936,3.29504,3.2893,3.29278,12250000.0
2009-04-17 20:50:00,3.29245,3.29603,3.29206,3.29603,13000000.0
2009-04-17 20:51:00,3.29395,3.29824,3.29395,3.2966,8250000.0
2009-04-17 20:52:00,3.29593,3.29953,3.29584,3.296,7750000.0
2009-04-17 20:53:00,3.29618,3.29955,3.29488,3.29949,5250000.0
2009-04-17 20:54:00,3.29844,3.29865,3.28933,3.29032,13750000.0
2009-04-17 20:55:00,3.29217,3.29827,3.28997,3.29034,11250000.0
2009-04-17 20:56:00,3.29041,3.29489,3.28889,3.28895,8500000.0
2009-04-17 20:57:00,3.28659,3.29661,3.28659,3.29104,9250000.0
2009-04-17 20:58:00,3.28942,3.29852,3.28829,3.29211,7000000.0
2009-04-17 20:59:00,3.29374,3.29955,3.29374,3.29744,7500000.0
2009-04-17 21:00:00,3.30139,3.30139,3.29865,3.3001,8750000.0
2009-04-17 21:01:00,3.29751,3.30041,3.29426,3.29519,5500000.0
2009-04-17 21:02:00,3.30031,3.30031,3.29515,3.29547,13130000.0
2009-04-17 21:03:00,3.29264,3.29582,3.29031,3.29582,6000000.0
2009-04-17 21:04:00,3.29014,3.29432,3.29014,3.29227,14750000.0
2009-04-17 21:05:00,3.29166,3.29397,3.28778,3.29217,12750000.0
2009-04-17 21:06:00,3.29195,3.29352,3.28715,3.29074,8380000.0
2009-04-17 21:07:00,3.29218,3.29438,3.29075,3.29202,8500000.0
2009-04-17 21:08:00,3.29246,3.29452,3.29205,3.29205,6250000.0
2009-04-17 21:09:00,3.29319,3.29599,3.28964,3.28964,7000000.0
2009-04-17 21:10:00,3.29336,3.29651,3.29065,3.29339,11510000.0
2009-04-17 21:11:00,3.28926,3.29562,3.28926,3.29286,8750000.0
2009-04-17 21:12:00,3.293,3.29549,3.28854,3.29542,14000000.0
2009-04-17 21:13:00,3.29326,3.29588,3.28948,3.29588,9750000.0
2009-04-17 21:14:00,3.29269,3.29537,3.29011,3.29328,11000000.0
2009-04-17 21:15:00,3.29164,3.29506,3.2898,3.2898,7750000.0
2009-04-17 21:16:00,3.29234,3.2949,3.2916,3.29236,12250000.0
2009-04-17 21:17:00,3.29205,3.29522,3.292,3.29294,8250000.0
2009-04-17 21:18:00,3.29271,3.29816,3.29051,3.29686,11630000.0
2009-04-17 21:19:00,3.29394,3.29635,3.29373,3.29562,8000000.0
2009-04-17 21:20:00,3.29377,3.29446,3.2903,3.29151,7250000.0
2009-04-17 21:21:00,3.29334,3.29401,3.28728,3.28833,12510000.0
2009-04-17 21:22:00,3.29045,3.29313,3.29016,3.29313,10000000.0
2009-04-17 21:23:00,3.29034,3.29291,3.28932,3.29047,7750000.0
2009-04-17 21:24:00,3.29181,3.29326,3.28989,3.29293,9250000.0
2009-04-17 21:25:00,3.28997,3.29317,3.28997,3.29161,11380000.0
2009-04-17 21:26:00,3.29153,3.29492,3.29153,3.29417,9000000.0
2009-04-17 21:27:00,3.29181,3.29386,3.28864,3.29171,7750000.0
2009-04-17 21:28:00,3.28978,3.29398,3.28978,3.29182,8250000.0
2009-04-17 21:29:00,3.28778,3.29398,3.28778,3.28961,9750000.0
2009-04-17 21:30:00,3.29097,3.29118,3.28679,3.28928,7000000.0
2009-04-17 21:31:00,3.2901,3.2925,3.28607,3.29146,8750000.0
2009-04-17 21:32:00,3.29393,3.29461,3.29026,3.293,12000000.0
2009-04-17 21:33:00,3.29141,3.29406,3.28792,3.29406,8500000.0
2009-04-17 21:34:00,3.29153,3.29479,3.29047,3.29479,10500000.0
2009-04-17 21:35:00,3.29044,3.29467,3.28857,3.28857,13500000.0
2009-04-17 21:36:00,3.29142,3.29481,3.29124,3.29124,5250000.0
2009-04-17 21:37:00,3.29169,3.29448,3.28954,3.29383,14000000.0
2009-04-17 21:38:00,3.28895,3.29511,3.28895,3.29172,8880000.0
2009-04-17 21:39:00,3.29173,3.29389,3.2897,3.29307,13750000.0
2009-04-17 21:40:00,3.29208,3.29371,3.29082,3.29238,8750000.0
2009-04-17 21:41:00,3.29256,3.29412,3.29159,3.29197,7000000.0
2009-04-17 21:42:00,3.29315,3.29392,3.29044,3.29172,11000000.0
2009-04-17 21:43:00,3.29138,3.29455,3.28959,3.29231,14750000.0
2009-04-17 21:44:00,3.2897,3.29354,3.28968,3.29129,6630000.0
2009-04-17 21:45:00,3.29408,3.29409,3.29018,3.291,10250000.0
2009-04-17 21:46:00,3.2906,3.29467,3.2906,3.29307,14250000.0
2009-04-17 21:47:00,3.29161,3.29498,3.29037,3.29191,9250000.0
2009-04-17 21:48:00,3.29147,3.2949,3.29147,3.2949,9130000.0
2009-04-17 21:49:00,3.29248,3.294,3.28945,3.29211,6750000.0
2009-04-17 21:50:00,3.29179,3.29449,3.28746,3.29164,9630000.0
2009-04-17 21:51:00,3.29197,3.29522,3.29008,3.29505,8500000.0
2009-04-17 21:52:00,3.30156,3.30156,3.29865,3.29868,7750000.0
2009-04-17 21:53:00,3.29834,3.30063,3.29642,3.29717,9000000.0
2009-04-17 21:54:00,3.30152,3.30152,3.29712,3.30108,9500000.0
2009-04-17 21:55:00,3.29534,3.30097,3.29534,3.29832,9000000.0
2009-04-17 21:56:00,3.3007,3.3007,3.2963,3.2963,6630000.0
2009-04-17 21:57:00,3.29751,3.29751,3.2928,3.29616,14750000.0
2009-04-17 21:58:00,3.29791,3.30091,3.29791,3.30091,10250000.0
2009-04-17 21:59:00,3.29856,3.30224,3.29498,3.29498,6750000.0
2009-04-17 22:00:00,3.29889,3.30011,3.29599,3.29599,6880000.0
2009-04-17 22:01:00,3.29885,3.30079,3.29854,3.29993,5250000.0
2009-04-17 22:02:00,3.29422,3.30015,3.29332,3.30015,6000000.0
2009-04-17 22:03:00,3.29874,3.30063,3.29523,3.29983,13000000.0
2009-04-17 22:04:00,3.29717,3.30075,3.29717,3.30075,9000000.0
2009-04-17 22:07:00,3.29972,3.30165,3.29647,3.29954,7500000.0
2009-04-17 22:08:00,3.29901,3.30124,3.29726,3.30084,13250000.0
2009-04-17 22:09:00,3.29809,3.30093,3.29625,3.29949,8250000.0
2009-04-17 22:10:00,3.29768,3.30113,3.29768,3.29999,6750000.0
2009-04-17 22:12:00,3.29812,3.30194,3.29812,3.30017,5250000.0
2009-04-17 22:13:00,3.29982,3.30126,3.29784,3.29916,8130000.0
2009-04-17 22:14:00,3.30024,3.30063,3.29811,3.30041,9000000.0
2009-04-17 22:15:00,3.30039,3.30231,3.29802,3.29802,8000000.0
2009-04-17 22:16:00,3.30268,3.30319,3.29859,3.30272,5750000.0
2009-04-17 22:17:00,3.30263,3.30505,3.29937,3.3027,8750000.0
2009-04-17 22:18:00,3.30337,3.30491,3.29914,3.3027,9750000.0
2009-04-17 22:19:00,3.3035,3.30456,3.29663,3.29663,6630000.0
2009-04-17 22:20:00,3.29473,3.29538,3.28713,3.29191,12000000.0
2009-04-17 22:21:00,3.29275,3.29275,3.28875,3.28875,19000000.0
2009-04-17 22:22:00,3.29024,3.29275,3.29024,3.29275,5250000.0
2009-04-17 22:23:00,3.29102,3.29306,3.29077,3.29306,7630000.0
2009-04-17 22:24:00,3.29087,3.29241,3.28804,3.2923,10000000.0
2009-04-17 22:25:00,3.29053,3.29233,3.28767,3.29017,6250000.0
2009-04-17 22:26:00,3.29139,3.29211,3.29014,3.29014,8750000.0
2009-04-17 22:27:00,3.29001,3.29414,3.28942,3.29332,8130000.0
2009-04-17 22:28:00,3.29316,3.29358,3.29108,3.29253,17500000.0
2009-04-17 22:29:00,3.2894,3.29152,3.28573,3.28958,5500000.0
2009-04-17 22:30:00,3.29134,3.29134,3.28716,3.2897,12250000.0
2009-04-17 22:31:00,3.28881,3.29065,3.28881,3.28946,5250000.0
2009-04-17 22:32:00,3.28912,3.29093,3.28723,3.28944,12250000.0
2009-04-17 22:33:00,3.28937,3.29056,3.2854,3.28619,8750000.0
2009-04-17 22:34:00,3.288,3.28864,3.28542,3.28565,5500000.0
2009-04-17 22:35:00,3.28553,3.28867,3.2828,3.28471,11250000.0
2009-04-17 22:36:00,3.28848,3.28914,3.28586,3.28749,8250000.0
2009-04-17 22:37:00,3.28397,3.28921,3.28397,3.28675,8250000.0
2009-04-17 22:38:00,3.28738,3.28873,3.28273,3.28873,22250000.0
2009-04-17 22:39:00,3.28551,3.28923,3.28435,3.28809,12750000.0
2009-04-17 22:40:00,3.28443,3.291,3.28443,3.28956,11500000.0
2009-04-17 22:41:00,3.28683,3.29621,3.28683,3.29621,15000000.0
2009-04-17 22:42:00,3.29746,3.2979,3.29638,3.2979,8500000.0
2009-04-17 22:43:00,3.29675,3.29941,3.29562,3.29669,13250000.0
2009-04-17 22:44:00,3.29597,3.29605,3.29244,3.29511,6380000.0
2009-04-17 22:45:00,3.29862,3.29896,3.29211,3.29211,5500000.0
2009-04-17 22:46:00,3.293,3.29708,3.293,3.29677,6000000.0
2009-04-17 22:47:00,3.29668,3.29789,3.29464,3.29751,18250000.0
2009-04-17 22:48:00,3.29542,3.29803,3.29542,3.29584,8250000.0
2009-04-17 22:49:00,3.29462,3.29784,3.29173,3.29545,11500000.0
2009-04-17 22:50:00,3.29387,3.29656,3.29083,3.29612,15750000.0
2009-04-17 22:51:00,3.29477,3.2962,3.29207,3.29235,5500000.0
2009-04-17 22:52:00,3.29439,3.2972,3.29439,3.29535,6750000.0
2009-04-17 22:53:00,3.29537,3.2971,3.29259,3.29308,12380000.0
2009-04-17 22:54:00,3.29614,3.29664,3.29159,3.29523,13130000.0
2009-04-17 22:55:00,3.29276,3.29734,3.29276,3.29734,17130000.0
2009-04-17 22:56:00,3.29381,3.29579,3.29381,3.29465,5880000.0
2009-04-17 22:57:00,3.29456,3.29669,3.29178,3.29497,12130000.0
2009-04-17 22:58:00,3.29538,3.29572,3.29278,3.29355,10750000.0
2009-04-17 22:59:00,3.29349,3.29658,3.29167,3.29655,11500000.0
2009-04-19 23:30:00,3.29472,3.29567,3.29183,3.295,8250000.0
2009-04-19 23:32:00,3.29731,3.29755,3.29618,3.2974,10000000.0
2009-04-19 23:34:00,3.29586,3.2975,3.29367,3.29578,10500000.0
2009-04-19 23:35:00,3.29349,3.29674,3.29333,3.29561,9500000.0
2009-04-19 23:36:00,3.29549,3.29564,3.29221,3.29555,11750000.0
2009-04-19 23:37:00,3.29589,3.29718,3.29477,3.29486,8500000.0
2009-04-19 23:38:00,3.29545,3.29564,3.29336,3.29527,7750000.0
2009-04-19 23:39:00,3.2965,3.2965,3.2925,3.29616,6000000.0
2009-04-19 23:40:00,3.29633,3.29758,3.29291,3.29758,9250000.0
2009-04-19 23:41:00,3.29818,3.29885,3.29372,3.29691,14750000.0
2009-04-19 23:42:00,3.29678,3.2978,3.29653,3.2978,6500000.0
2009-04-19 23:43:00,3.29353,3.29739,3.29353,3.29684,8000000.0
2009-04-19 23:44:00,3.29548,3.29824,3.29445,3.29824,7750000.0
2009-04-19 23:45:00,3.29602,3.29602,3.29418,3.29593,6000000.0
2009-04-19 23:46:00,3.29631,3.29789,3.29308,3.29599,14500000.0
2009-04-19 23:47:00,3.29393,3.29474,3.29193,3.29417,10000000.0
2009-04-19 23:48:00,3.29302,3.29459,3.29252,3.29274,8500000.0
2009-04-19 23:49:00,3.29458,3.29554,3.29215,3.29537,11250000.0
2009-04-19 23:50:00,3.29482,3.29537,3.29162,3.2946,7500000.0
2009-04-19 23:51:00,3.29555,3.29673,3.29173,3.29612,12750000.0
2009-04-19 23:53:00,3.29528,3.29547,3.29446,3.29511,11760000.0
2009-04-19 23:54:00,3.29589,3.29647,3.29585,3.29618,14250000.0
2009-04-19 23:56:00,3.29472,3.29713,3.29468,3.29643,9250000.0
2009-04-19 23:58:00,3.2954,3.29689,3.29489,3.29573,8000000.0
2009-04-19 23:59:00,3.29336,3.29647,3.29203,3.29588,7750000.0
2009-04-20 00:00:00,3.29559,3.29645,3.29427,3.29595,9380000.0
2009-04-20 00:01:00,3.2963,3.29684,3.29295,3.29644,10750000.0
2009-04-20 00:02:00,3.29604,3.29638,3.29352,3.29455,6250000.0
2009-04-20 00:03:00,3.29624,3.29761,3.29361,3.29464,7250000.0
2009-04-20 00:04:00,3.29571,3.29653,3.29213,3.29633,10000000.0
2009-04-20 00:05:00,3.29618,3.29618,3.2927,3.29559,6000000.0
2009-04-20 00:06:00,3.29398,3.29648,3.29363,3.29648,7500000.0
2009-04-20 00:07:00,3.29471,3.29807,3.29356,3.29653,10000000.0
2009-04-20 00:08:00,3.29833,3.30009,3.29618,3.29837,14880000.0
2009-04-20 00:09:00,3.30097,3.30097,3.29888,3.30004,5500000.0
2009-04-20 00:10:00,3.30003,3.30129,3.30003,3.30085,6000000.0
2009-04-20 00:11:00,3.30024,3.30154,3.29791,3.30143,10000000.0
2009-04-20 00:12:00,3.29791,3.30149,3.29791,3.30136,10750000.0
2009-04-20 00:13:00,3.30204,3.30399,3.29836,3.30253,20380000.0
2009-04-20 00:14:00,3.3001,3.30265,3.29932,3.29932,6000000.0
2009-04-20 00:15:00,3.3008,3.30284,3.29866,3.30269,5250000.0
2009-04-20 00:16:00,3.29947,3.30482,3.29947,3.30262,10000000.0
2009-04-20 00:17:00,3.3011,3.3011,3.29848,3.29869,8250000.0
2009-04-20 00:18:00,3.29875,3.30044,3.29875,3.29956,6250000.0
2009-04-20 00:19:00,3.30146,3.30168,3.29749,3.29749,9000000.0
2009-04-20 00:20:00,3.30033,3.30113,3.29857,3.30053,12250000.0
2009-04-20 00:21:00,3.29842,3.30133,3.29842,3.30006,7500000.0
2009-04-20 00:23:00,3.30176,3.30211,3.29875,3.30173,7500000.0
2009-04-20 00:24:00,3.30055,3.30131,3.29947,3.30131,6250000.0
2009-04-20 00:25:00,3.30085,3.30198,3.29643,3.29961,7750000.0
2009-04-20 00:26:00,3.30109,3.30153,3.30045,3.30108,6000000.0
2009-04-20 00:27:00,3.30086,3.30144,3.29909,3.29981,10500000.0
2009-04-20 00:28:00,3.30009,3.30071,3.29646,3.30002,9750000.0
2009-04-20 00:29:00,3.30037,3.3008,3.2967,3.2967,8380000.0
2009-04-20 00:30:00,3.3,3.30013,3.2984,3.29912,8500000.0
2009-04-20 00:31:00,3.30007,3.30027,3.2967,3.29827,5500000.0
2009-04-20 00:32:00,3.29853,3.30096,3.2959,3.30096,9000000.0
2009-04-20 00:33:00,3.30103,3.30172,3.30085,3.30142,6880000.0
2009-04-20 00:34:00,3.30173,3.30173,3.29792,3.30122,6000000.0
2009-04-20 00:36:00,3.30116,3.30166,3.29755,3.30166,9250000.0
2009-04-20 00:37:00,3.297,3.30364,3.297,3.30209,7750000.0
2009-04-20 00:38:00,3.29866,3.30055,3.29678,3.30055,7000000.0
2009-04-20 00:39:00,3.30062,3.30064,3.29888,3.30057,6250000.0
2009-04-20 00:40:00,3.2985,3.30095,3.29695,3.29995,12000000.0
2009-04-20 00:41:00,3.29966,3.30078,3.29917,3.2999,9500000.0
2009-04-20 00:42:00,3.30048,3.3017,3.29768,3.29878,12130000.0
2009-04-20 00:43:00,3.29856,3.30208,3.29819,3.29976,6750000.0
2009-04-20 00:44:00,3.29909,3.29909,3.29551,3.29714,10750000.0
2009-04-20 00:45:00,3.29788,3.29905,3.29748,3.29905,9750000.0
2009-04-20 00:46:00,3.2984,3.29924,3.29562,3.29831,9000000.0
2009-04-20 00:47:00,3.29823,3.29931,3.29602,3.29853,8000000.0
2009-04-20 00:48:00,3.29562,3.2991,3.29461,3.29862,8880000.0
2009-04-20 00:49:00,3.29828,3.29917,3.29517,3.2968,11130000.0
2009-04-20 00:50:00,3.29827,3.29917,3.2938,3.29766,11000000.0
2009-04-20 00:51:00,3.29844,3.30068,3.29844,3.30068,8250000.0
2009-04-20 00:52:00,3.30183,3.30183,3.29905,3.29905,6000000.0
2009-04-20 00:53:00,3.29884,3.30109,3.29609,3.29696,12000000.0
2009-04-20 00:54:00,3.29788,3.29848,3.29574,3.29799,10750000.0
2009-04-20 00:56:00,3.29628,3.29808,3.29538,3.29744,15000000.0
2009-04-20 00:57:00,3.29763,3.29784,3.29225,3.29765,11250000.0
2009-04-20 00:58:00,3.29699,3.29766,3.2936,3.29615,21380000.0
2009-04-20 00:59:00,3.2969,3.29717,3.29308,3.29618,8000000.0
2009-04-20 01:00:00,3.29604,3.29637,3.29214,3.29637,12000000.0
2009-04-20 01:01:00,3.29497,3.29643,3.29258,3.29643,10000000.0
2009-04-20 01:02:00,3.29595,3.2973,3.29487,3.29547,13750000.0
2009-04-20 01:03:00,3.29731,3.29851,3.29447,3.29851,6500000.0
2009-04-20 01:04:00,3.29872,3.29937,3.29793,3.2987,5750000.0
2009-04-20 01:05:00,3.29695,3.29947,3.29563,3.29869,6380000.0
2009-04-20 01:06:00,3.30033,3.30087,3.29937,3.30027,6250000.0
2009-04-20 01:07:00,3.3001,3.30069,3.29833,3.29833,10000000.0
2009-04-20 01:08:00,3.30014,3.30041,3.29992,3.30018,7750000.0
2009-04-20 01:09:00,3.29965,3.30156,3.29772,3.30145,9130000.0
2009-04-20 01:10:00,3.29683,3.3017,3.29627,3.29835,8630000.0
2009-04-20 01:11:00,3.29921,3.3017,3.29563,3.29909,15380000.0
2009-04-20 01:12:00,3.29904,3.29932,3.29853,3.29886,5750000.0
2009-04-20 01:13:00,3.29545,3.30034,3.29545,3.29898,6000000.0
2009-04-20 01:14:00,3.29884,3.29888,3.2953,3.29839,9250000.0
2009-04-20 01:15:00,3.29861,3.29917,3.29767,3.29876,11250000.0
2009-04-20 01:16:00,3.29844,3.29935,3.29646,3.29817,12130000.0
2009-04-20 01:17:00,3.29984,3.30019,3.29643,3.2974,9500000.0
2009-04-20 01:18:00,3.29914,3.30118,3.29631,3.29783,18140000.0
2009-04-20 01:19:00,3.30004,3.30021,3.29775,3.29972,11500000.0
2009-04-20 01:20:00,3.29887,3.29962,3.29773,3.29961,6750000.0
2009-04-20 01:21:00,3.29932,3.29961,3.29637,3.29961,11500000.0
2009-04-20 01:22:00,3.30037,3.30169,3.2972,3.29988,13750000.0
2009-04-20 01:23:00,3.2962,3.29973,3.2962,3.29945,12500000.0
2009-04-20 01:24:00,3.2966,3.30136,3.2966,3.29706,9750000.0
2009-04-20 01:25:00,3.29993,3.30146,3.2963,3.29957,11500000.0
2009-04-20 01:26:00,3.29493,3.30247,3.29493,3.29873,16500000.0
2009-04-20 01:27:00,3.29862,3.30195,3.29862,3.30117,9500000.0
2009-04-20 01:28:00,3.30122,3.30205,3.29708,3.29985,10750000.0
2009-04-20 01:29:00,3.30066,3.30164,3.29974,3.30134,6250000.0
2009-04-20 01:30:00,3.30184,3.30281,3.29866,3.29866,9000000.0
2009-04-20 01:31:00,3.30294,3.30331,3.29944,3.30242,7750000.0
2009-04-20 01:32:00,3.30166,3.30316,3.29808,3.30168,12250000.0
2009-04-20 01:33:00,3.30065,3.30273,3.29725,3.30273,6130000.0
2009-04-20 01:34:00,3.29695,3.30103,3.29695,3.299,6250000.0
2009-04-20 01:35:00,3.3009,3.30272,3.29856,3.30214,13250000.0
2009-04-20 01:36:00,3.30136,3.30217,3.30029,3.301,7000000.0
2009-04-20 01:37:00,3.29733,3.30117,3.29565,3.2983,16500000.0
2009-04-20 01:38:00,3.30136,3.30143,3.30063,3.30134,7750000.0
2009-04-20 01:39:00,3.30244,3.30244,3.29738,3.30101,8000000.0
2009-04-20 01:40:00,3.3006,3.30184,3.29811,3.29811,8250000.0
2009-04-20 01:41:00,3.29999,3.30117,3.29706,3.30117,9750000.0
2009-04-20 01:42:00,3.30141,3.3031,3.29837,3.29908,6750000.0
2009-04-20 01:43:00,3.30037,3.30171,3.2964,3.30061,12880000.0
2009-04-20 01:44:00,3.30224,3.30452,3.29812,3.30258,18750000.0
2009-04-20 01:45:00,3.30159,3.30198,3.29623,3.30129,11250000.0
2009-04-20 01:46:00,3.29967,3.30195,3.29703,3.29766,10000000.0
2009-04-20 01:47:00,3.30225,3.3027,3.30161,3.30189,11630000.0
2009-04-20 01:48:00,3.30165,3.30194,3.29905,3.29951,9250000.0
2009-04-20 01:49:00,3.30248,3.30315,3.30174,3.30205,8250000.0
2009-04-20 01:50:00,3.30055,3.30549,3.30021,3.30423,10750000.0
2009-04-20 01:51:00,3.30398,3.30543,3.3038,3.30436,5500000.0
2009-04-20 01:52:00,3.30459,3.30565,3.30108,3.30415,15500000.0
2009-04-20 01:53:00,3.30432,3.30564,3.30117,3.30117,6250000.0
2009-04-20 01:54:00,3.30426,3.30616,3.30201,3.30522,9500000.0
2009-04-20 01:55:00,3.30221,3.30596,3.30119,3.30596,16880000.0
2009-04-20 01:56:00,3.30312,3.30532,3.30124,3.30487,6000000.0
2009-04-20 01:57:00,3.30577,3.30624,3.30171,3.30528,12250000.0
2009-04-20 01:58:00,3.3054,3.30603,3.3024,3.30495,5630000.0
2009-04-20 02:01:00,3.3044,3.30596,3.30161,3.30506,8750000.0
2009-04-20 02:02:00,3.30489,3.30599,3.30133,3.30477,14000000.0
2009-04-20 02:03:00,3.30437,3.30459,3.3,3.30216,7750000.0
2009-04-20 02:04:00,3.3053,3.30686,3.30232,3.30232,14630000.0
2009-04-20 02:05:00,3.30446,3.30517,3.30116,3.3035,11500000.0
2009-04-20 02:06:00,3.29922,3.30452,3.29922,3.30452,6500000.0
2009-04-20 02:07:00,3.30421,3.30577,3.30128,3.30486,11750000.0
2009-04-20 02:08:00,3.30374,3.3055,3.30348,3.3055,5500000.0
2009-04-20 02:09:00,3.3054,3.3054,3.30265,3.30384,8750000.0
2009-04-20 02:10:00,3.30501,3.30575,3.30452,3.30542,10750000.0
2009-04-20 02:11:00,3.30281,3.30624,3.30248,3.30564,7250000.0
2009-04-20 02:12:00,3.30525,3.30641,3.30507,3.30598,12500000.0
2009-04-20 02:13:00,3.30214,3.30662,3.30181,3.30434,15000000.0
2009-04-20 02:14:00,3.30491,3.30564,3.29983,3.30519,10750000.0
2009-04-20 02:15:00,3.30658,3.31068,3.30159,3.3078,18500000.0
2009-04-20 02:16:00,3.30663,3.30672,3.30215,3.30589,9250000.0
2009-04-20 02:17:00,3.30337,3.30725,3.30285,3.30647,6750000.0
2009-04-20 02:18:00,3.30684,3.30684,3.30341,3.30622,10250000.0
2009-04-20 02:19:00,3.30452,3.30771,3.30452,3.30717,7500000.0
2009-04-20 02:20:00,3.30821,3.30821,3.30362,3.30618,5880000.0
2009-04-20 02:21:00,3.30562,3.30651,3.30441,3.3051,8500000.0
2009-04-20 02:22:00,3.3024,3.30521,3.29947,3.3014,14630000.0
2009-04-20 02:23:00,3.30576,3.30658,3.30464,3.30658,9250000.0
2009-04-20 02:24:00,3.30477,3.30539,3.30159,3.30526,12380000.0
2009-04-20 02:25:00,3.30274,3.30498,3.30037,3.30052,7500000.0
2009-04-20 02:26:00,3.30614,3.30614,3.30199,3.30568,6130000.0
2009-04-20 02:27:00,3.30646,3.30706,3.3028,3.3069,12000000.0
2009-04-20 02:28:00,3.30712,3.30847,3.30489,3.3082,7250000.0
2009-04-20 02:29:00,3.30424,3.30874,3.30424,3.30801,9250000.0
2009-04-20 02:30:00,3.30808,3.30868,3.30674,3.30774,9250000.0
2009-04-20 02:31:00,3.30758,3.30905,3.30506,3.30695,10250000.0
2009-04-20 02:32:00,3.30695,3.30829,3.30534,3.30551,9000000.0
2009-04-20 02:33:00,3.3025,3.3073,3.30037,3.3011,14250000.0
2009-04-20 02:34:00,3.30745,3.30881,3.30399,3.30675,15000000.0
2009-04-20 02:35:00,3.30443,3.31013,3.30443,3.3071,5500000.0
2009-04-20 02:36:00,3.30948,3.3103,3.30654,3.30654,9000000.0
2009-04-20 02:37:00,3.31048,3.31048,3.30538,3.30947,13000000.0
2009-04-20 02:38:00,3.31009,3.31204,3.30871,3.31144,9500000.0
2009-04-20 02:39:00,3.31189,3.31264,3.31071,3.31085,8500000.0
2009-04-20 02:40:00,3.31109,3.31245,3.30966,3.31245,14380000.0
2009-04-20 02:41:00,3.31092,3.31502,3.30977,3.3142,15380000.0
2009-04-20 02:42:00,3.31246,3.31516,3.31082,3.31326,9630000.0
2009-04-20 02:43:00,3.31239,3.31391,3.31076,3.3122,9000000.0
2009-04-20 02:44:00,3.31311,3.31407,3.31264,3.31304,8630000.0
2009-04-20 02:45:00,3.31333,3.31505,3.31084,3.3131,13000000.0
2009-04-20 02:46:00,3.31215,3.31646,3.31146,3.31146,8630000.0
2009-04-20 02:47:00,3.31312,3.31353,3.31236,3.31246,9500000.0
2009-04-20 02:48:00,3.31253,3.31458,3.30872,3.31311,13500000.0
2009-04-20 02:49:00,3.31088,3.31219,3.30602,3.3088,11500000.0
2009-04-20 02:50:00,3.31391,3.31473,3.31081,3.31333,7750000.0
2009-04-20 02:51:00,3.31306,3.31354,3.31275,3.313,5500000.0
2009-04-20 02:52:00,3.3107,3.31325,3.3107,3.31226,7750000.0
2009-04-20 02:53:00,3.31238,3.31274,3.31166,3.31222,5500000.0
2009-04-20 02:54:00,3.31154,3.31253,3.30939,3.31047,6130000.0
2009-04-20 02:55:00,3.31251,3.31297,3.31189,3.31227,7250000.0
2009-04-20 02:56:00,3.31259,3.31292,3.30978,3.31286,10750000.0
2009-04-20 02:57:00,3.31074,3.31319,3.31031,3.31175,13250000.0
2009-04-20 02:58:00,3.313,3.31306,3.30932,3.31125,11500000.0
2009-04-20 02:59:00,3.31242,3.31305,3.30916,3.31224,13500000.0
2009-04-20 03:00:00,3.31189,3.31189,3.30715,3.31052,10630000.0
2009-04-20 03:01:00,3.3089,3.31097,3.3069,3.3106,13250000.0
2009-04-20 03:02:00,3.31044,3.31135,3.30562,3.31119,8130000.0
2009-04-20 03:03:00,3.31144,3.31252,3.30969,3.3107,19250000.0
2009-04-20 03:04:00,3.31225,3.31291,3.30981,3.31171,11000000.0
2009-04-20 03:05:00,3.31235,3.31324,3.31047,3.31245,10250000.0
2009-04-20 03:06:00,3.3112,3.31398,3.31018,3.31165,12130000.0
2009-04-20 03:07:00,3.31159,3.31372,3.31159,3.31369,6000000.0
2009-04-20 03:08:00,3.31309,3.31434,3.31309,3.31351,9750000.0
2009-04-20 03:09:00,3.31318,3.31497,3.30974,3.31403,10000000.0
2009-04-20 03:10:00,3.31202,3.31417,3.3108,3.31375,11250000.0
2009-04-20 03:11:00,3.31345,3.31381,3.30915,3.30998,9000000.0
2009-04-20 03:12:00,3.31268,3.31511,3.31143,3.31339,7750000.0
2009-04-20 03:13:00,3.31356,3.31417,3.31086,3.31086,13000000.0
2009-04-20 03:14:00,3.31391,3.31391,3.31224,3.31269,11750000.0
2009-04-20 03:15:00,3.31183,3.31425,3.31036,3.31309,10500000.0
2009-04-20 03:16:00,3.313,3.31458,3.31129,3.31178,10380000.0
2009-04-20 03:17:00,3.31203,3.31474,3.31075,3.31445,8880000.0
2009-04-20 03:18:00,3.31447,3.31537,3.31358,3.31425,8000000.0
2009-04-20 03:19:00,3.31484,3.31559,3.3109,3.31259,11250000.0
2009-04-20 03:20:00,3.3149,3.31564,3.31353,3.315,9000000.0
2009-04-20 03:21:00,3.3148,3.3148,3.31162,3.3127,9750000.0
2009-04-20 03:22:00,3.314,3.31401,3.30931,3.30931,10250000.0
2009-04-20 03:23:00,3.31556,3.31556,3.31135,3.3147,7130000.0
2009-04-20 03:24:00,3.31204,3.31469,3.30827,3.31134,18750000.0
2009-04-20 03:25:00,3.31459,3.31459,3.31115,3.31432,6250000.0
2009-04-20 03:26:00,3.31388,3.31419,3.31348,3.31348,6250000.0
2009-04-20 03:27:00,3.31333,3.31333,3.30857,3.31134,8750000.0
2009-04-20 03:28:00,3.31102,3.31323,3.3096,3.3131,8000000.0
2009-04-20 03:29:00,3.31261,3.3138,3.31234,3.31356,9750000.0
2009-04-20 03:30:00,3.31044,3.3145,3.31044,3.31392,8130000.0
2009-04-20 03:31:00,3.31337,3.31455,3.31036,3.3136,8000000.0
2009-04-20 03:32:00,3.31347,3.31407,3.31179,3.3133,14000000.0
2009-04-20 03:33:00,3.31349,3.3139,3.31294,3.31331,6130000.0
2009-04-20 03:34:00,3.31056,3.31245,3.30703,3.3113,8380000.0
2009-04-20 03:35:00,3.31272,3.31416,3.31216,3.31385,6250000.0
2009-04-20 03:36:00,3.31352,3.31352,3.30967,3.31336,8000000.0
2009-04-20 03:37:00,3.31248,3.31291,3.31222,3.31222,9750000.0
2009-04-20 03:38:00,3.31188,3.31302,3.30998,3.30998,7750000.0
2009-04-20 03:39:00,3.31296,3.31382,3.31111,3.31253,12750000.0
2009-04-20 03:40:00,3.30942,3.31299,3.30942,3.31268,12250000.0
2009-04-20 03:41:00,3.31153,3.31243,3.31085,3.31085,6750000.0
2009-04-20 03:42:00,3.31104,3.31381,3.31104,3.3136,6250000.0
2009-04-20 03:43:00,3.31448,3.31608,3.31152,3.31168,11380000.0
2009-04-20 03:44:00,3.31474,3.31544,3.31107,3.31294,5500000.0
2009-04-20 03:45:00,3.31085,3.31402,3.31085,3.31197,6500000.0
2009-04-20 03:46:00,3.31466,3.31491,3.31051,3.3143,11500000.0
2009-04-20 03:47:00,3.31354,3.31396,3.31012,3.31012,7000000.0
2009-04-20 03:48:00,3.31287,3.31437,3.31038,3.31216,15880000.0
2009-04-20 03:49:00,3.31351,3.31428,3.31351,3.31358,6750000.0
2009-04-20 03:50:00,3.31371,3.31382,3.31083,3.31309,10250000.0
2009-04-20 03:51:00,3.31152,3.31406,3.30984,3.31406,9880000.0
2009-04-20 03:52:00,3.313,3.31407,3.31026,3.31038,7750000.0
2009-04-20 03:53:00,3.31443,3.31443,3.31165,3.31165,8500000.0
2009-04-20 03:54:00,3.31281,3.3133,3.30975,3.31325,8250000.0
2009-04-20 03:55:00,3.31418,3.31449,3.30994,3.3137,10380000.0
2009-04-20 03:56:00,3.31112,3.31317,3.30897,3.31317,9250000.0
2009-04-20 03:57:00,3.31189,3.31361,3.31141,3.313,6500000.0
2009-04-20 03:58:00,3.3131,3.31399,3.31083,3.31348,6250000.0
2009-04-20 03:59:00,3.31407,3.31497,3.31293,3.31378,11500000.0
2009-04-20 04:00:00,3.31315,3.31322,3.30889,3.31085,7500000.0
2009-04-20 04:01:00,3.31258,3.31258,3.31036,3.31251,10250000.0
2009-04-20 04:02:00,3.31208,3.31383,3.31191,3.31281,6750000.0
2009-04-20 04:03:00,3.31247,3.31367,3.31114,3.31114,9500000.0
2009-04-20 04:04:00,3.31206,3.31217,3.31015,3.31015,5500000.0
2009-04-20 04:05:00,3.31255,3.31309,3.31253,3.31258,12630000.0
2009-04-20 04:06:00,3.3135,3.31409,3.31272,3.31324,8250000.0
2009-04-20 04:07:00,3.31377,3.31377,3.30997,3.31306,10500000.0
2009-04-20 04:08:00,3.31264,3.31392,3.30871,3.31248,13750000.0
2009-04-20 04:09:00,3.31305,3.31387,3.31019,3.3136,7750000.0
2009-04-20 04:10:00,3.31326,3.31388,3.31061,3.31365,9630000.0
2009-04-20 04:11:00,3.31177,3.31438,3.31177,3.31317,8500000.0
2009-04-20 04:12:00,3.31515,3.316,3.31322,3.31423,11250000.0
2009-04-20 04:13:00,3.31497,3.31503,3.31036,3.31397,17500000.0
2009-04-20 04:14:00,3.31516,3.31541,3.3134,3.31541,5500000.0
2009-04-20 04:15:00,3.31587,3.31587,3.31347,3.31411,7000000.0
2009-04-20 04:16:00,3.31481,3.31558,3.31172,3.31172,10750000.0
2009-04-20 04:17:00,3.3148,3.31499,3.31479,3.31492,8500000.0
2009-04-20 04:18:00,3.3144,3.31497,3.31067,3.31394,14000000.0
2009-04-20 04:19:00,3.31416,3.31416,3.30962,3.31366,9630000.0
2009-04-20 04:20:00,3.31365,3.31524,3.311,3.3144,5500000.0
2009-04-20 04:21:00,3.31341,3.31352,3.3114,3.31333,10500000.0
2009-04-20 04:22:00,3.31223,3.31459,3.31217,3.31296,10250000.0
2009-04-20 04:23:00,3.31438,3.3157,3.31149,3.31423,9880000.0
2009-04-20 04:24:00,3.31299,3.3135,3.30996,3.31099,8000000.0
2009-04-20 04:25:00,3.31341,3.31375,3.30998,3.31143,6000000.0
2009-04-20 04:26:00,3.31223,3.31366,3.31019,3.31019,15500000.0
2009-04-20 04:27:00,3.31325,3.31329,3.31211,3.31305,9250000.0
2009-04-20 04:28:00,3.31272,3.31431,3.30934,3.31059,16250000.0
2009-04-20 04:29:00,3.31231,3.31317,3.30959,3.31238,8500000.0
2009-04-20 04:30:00,3.3104,3.31234,3.30776,3.31223,9500000.0
2009-04-20 04:31:00,3.30797,3.31201,3.30669,3.31143,11000000.0
2009-04-20 04:32:00,3.31141,3.31163,3.30994,3.3107,7500000.0
2009-04-20 04:33:00,3.31119,3.31138,3.3076,3.3076,6500000.0
2009-04-20 04:34:00,3.30616,3.31317,3.30616,3.30795,13500000.0
2009-04-20 04:35:00,3.31164,3.3118,3.30715,3.31168,7130000.0
2009-04-20 04:36:00,3.31177,3.31177,3.30737,3.3094,8000000.0
2009-04-20 04:37:00,3.31195,3.31195,3.30932,3.31084,7500000.0
2009-04-20 04:38:00,3.31104,3.31141,3.30944,3.31056,7750000.0
2009-04-20 04:39:00,3.30725,3.31072,3.306,3.3073,9000000.0
2009-04-20 04:40:00,3.31068,3.31172,3.30745,3.31091,8880000.0
2009-04-20 04:41:00,3.31061,3.31142,3.30722,3.31142,11750000.0
2009-04-20 04:42:00,3.31161,3.31165,3.30695,3.31111,10750000.0
2009-04-20 04:43:00,3.3107,3.31226,3.30947,3.31104,8500000.0
2009-04-20 04:44:00,3.31074,3.31157,3.31061,3.3112,12130000.0
2009-04-20 04:45:00,3.31188,3.3121,3.30798,3.30984,10250000.0
2009-04-20 04:46:00,3.31168,3.31255,3.31011,3.31144,8250000.0
2009-04-20 04:47:00,3.31163,3.31213,3.30825,3.30923,8000000.0
2009-04-20 04:48:00,3.31187,3.31187,3.30793,3.30793,5630000.0
2009-04-20 04:49:00,3.31003,3.31206,3.30935,3.31096,9250000.0
2009-04-20 04:50:00,3.31045,3.31056,3.30646,3.30983,6750000.0
2009-04-20 04:51:00,3.31066,3.31111,3.3073,3.3074,6500000.0
2009-04-20 04:52:00,3.31054,3.31061,3.30695,3.31021,7750000.0
2009-04-20 04:53:00,3.30957,3.31027,3.30757,3.31027,9750000.0
2009-04-20 04:54:00,3.31093,3.31236,3.31073,3.31176,10500000.0
2009-04-20 04:55:00,3.31176,3.31196,3.30791,3.30897,9000000.0
2009-04-20 04:56:00,3.31227,3.31244,3.31002,3.31224,7750000.0
2009-04-20 04:57:00,3.31118,3.31199,3.30803,3.31125,9250000.0
2009-04-20 04:58:00,3.31222,3.3127,3.30891,3.30891,12380000.0
2009-04-20 04:59:00,3.31253,3.31274,3.31114,3.31259,14000000.0
2009-04-20 05:00:00,3.31107,3.31192,3.30824,3.3093,15000000.0
2009-04-20 05:01:00,3.31027,3.31066,3.30962,3.30983,6000000.0
2009-04-20 05:02:00,3.31092,3.31257,3.30882,3.30882,11250000.0
2009-04-20 05:03:00,3.31079,3.3109,3.31054,3.3109,7880000.0
2009-04-20 05:04:00,3.31124,3.31184,3.30839,3.30879,13130000.0
2009-04-20 05:05:00,3.31118,3.31154,3.30612,3.30982,16750000.0
2009-04-20 05:06:00,3.3084,3.31,3.30591,3.31,10250000.0
2009-04-20 05:07:00,3.30979,3.31028,3.30903,3.30949,7000000.0
2009-04-20 05:08:00,3.30661,3.30988,3.30628,3.30901,7130000.0
2009-04-20 05:09:00,3.30926,3.31022,3.306,3.30913,11000000.0
2009-04-20 05:10:00,3.3099,3.31068,3.30609,3.30911,11250000.0
2009-04-20 05:11:00,3.31023,3.311,3.30989,3.31038,12750000.0
2009-04-20 05:12:00,3.30995,3.31079,3.30801,3.31054,17000000.0
2009-04-20 05:13:00,3.31129,3.31132,3.30717,3.30717,6500000.0
2009-04-20 05:14:00,3.30657,3.31118,3.30657,3.31085,5750000.0
2009-04-20 05:15:00,3.31029,3.31179,3.30785,3.30785,6250000.0
2009-04-20 05:16:00,3.31064,3.31264,3.30986,3.31204,13250000.0
2009-04-20 05:17:00,3.31113,3.31158,3.31067,3.31157,8250000.0
2009-04-20 05:18:00,3.31015,3.31029,3.30534,3.30686,13500000.0
2009-04-20 05:19:00,3.30919,3.31067,3.30551,3.30741,7750000.0
2009-04-20 05:20:00,3.3108,3.31126,3.30742,3.30913,9750000.0
2009-04-20 05:21:00,3.3106,3.31066,3.30614,3.31034,23760000.0
2009-04-20 05:22:00,3.3111,3.3133,3.30881,3.30881,7000000.0
2009-04-20 05:23:00,3.31041,3.31041,3.3077,3.30937,7500000.0
2009-04-20 05:24:00,3.30734,3.30928,3.30469,3.30633,8500000.0
2009-04-20 05:25:00,3.30963,3.30976,3.30899,3.30976,8380000.0
2009-04-20 05:26:00,3.30994,3.31088,3.30646,3.30861,9000000.0
2009-04-20 05:27:00,3.31036,3.31108,3.30844,3.31071,11500000.0
2009-04-20 05:28:00,3.31057,3.31115,3.30995,3.31063,6000000.0
2009-04-20 05:29:00,3.3085,3.31064,3.30692,3.31017,7750000.0
2009-04-20 05:30:00,3.30938,3.31004,3.30504,3.30959,7500000.0
2009-04-20 05:31:00,3.3088,3.30975,3.30733,3.30922,7380000.0
2009-04-20 05:32:00,3.30934,3.30934,3.30499,3.30856,8750000.0
2009-04-20 05:33:00,3.30796,3.30902,3.30775,3.30902,9500000.0
2009-04-20 05:34:00,3.30861,3.30899,3.30562,3.30899,10500000.0
2009-04-20 05:35:00,3.30779,3.3096,3.30505,3.30882,5630000.0
2009-04-20 05:36:00,3.30987,3.31009,3.30888,3.30919,9500000.0
2009-04-20 05:37:00,3.30885,3.30896,3.30659,3.30718,6000000.0
2009-04-20 05:38:00,3.30651,3.30947,3.30651,3.30833,14750000.0
2009-04-20 05:39:00,3.30892,3.30966,3.30363,3.30898,10250000.0
2009-04-20 05:40:00,3.30823,3.30899,3.30762,3.30762,6260000.0
2009-04-20 05:41:00,3.31056,3.31056,3.30485,3.30896,14250000.0
2009-04-20 05:42:00,3.30884,3.30979,3.30412,3.30843,11000000.0
2009-04-20 05:43:00,3.30835,3.30942,3.30526,3.30823,7750000.0
2009-04-20 05:44:00,3.30493,3.3096,3.30493,3.30874,8000000.0
2009-04-20 05:45:00,3.30835,3.30913,3.3067,3.3091,13250000.0
2009-04-20 05:46:00,3.30885,3.31021,3.3072,3.30919,8000000.0
2009-04-20 05:47:00,3.30966,3.31259,3.30966,3.31048,6000000.0
2009-04-20 05:48:00,3.30792,3.31073,3.30792,3.30971,10250000.0
2009-04-20 05:49:00,3.30962,3.31087,3.3077,3.3077,6000000.0
2009-04-20 05:50:00,3.30798,3.30901,3.30265,3.30462,6000000.0
2009-04-20 05:51:00,3.30971,3.31128,3.30858,3.30894,14000000.0
2009-04-20 05:52:00,3.30825,3.30906,3.30478,3.30877,11250000.0
2009-04-20 05:53:00,3.30858,3.31054,3.30557,3.30911,14000000.0
2009-04-20 05:54:00,3.30844,3.30924,3.3083,3.3091,5500000.0
2009-04-20 05:55:00,3.30893,3.30893,3.30677,3.30677,8630000.0
2009-04-20 05:56:00,3.30806,3.31016,3.30555,3.30871,10250000.0
2009-04-20 05:57:00,3.30927,3.30927,3.30422,3.30497,6250000.0
2009-04-20 05:58:00,3.3093,3.31168,3.3093,3.30959,9000000.0
2009-04-20 05:59:00,3.30764,3.31022,3.30764,3.30947,6250000.0
2009-04-20 06:00:00,3.30487,3.31067,3.30487,3.30941,10500000.0
2009-04-20 06:01:00,3.30941,3.30941,3.30753,3.30939,8630000.0
2009-04-20 06:02:00,3.30873,3.3101,3.30632,3.30963,13750000.0
2009-04-20 06:03:00,3.30771,3.31066,3.30771,3.31026,9500000.0
2009-04-20 06:04:00,3.3089,3.31002,3.30561,3.30562,7750000.0
2009-04-20 06:05:00,3.30879,3.30938,3.30631,3.30883,7380000.0
2009-04-20 06:06:00,3.30546,3.30939,3.30546,3.30885,13500000.0
2009-04-20 06:07:00,3.30709,3.30879,3.30709,3.30853,6750000.0
2009-04-20 06:08:00,3.30745,3.31002,3.30741,3.30914,10500000.0
2009-04-20 06:09:00,3.30777,3.30847,3.30321,3.30785,8750000.0
2009-04-20 06:10:00,3.30857,3.30872,3.30581,3.30872,12000000.0
2009-04-20 06:11:00,3.30821,3.30836,3.3065,3.30774,7130000.0
2009-04-20 06:12:00,3.30757,3.3107,3.30672,3.30685,9500000.0
2009-04-20 06:13:00,3.30886,3.30988,3.30704,3.30704,9000000.0
2009-04-20 06:14:00,3.30784,3.30813,3.30452,3.30791,8500000.0
2009-04-20 06:15:00,3.30762,3.30846,3.30401,3.30556,10250000.0
2009-04-20 06:16:00,3.30876,3.30931,3.30609,3.30811,17880000.0
2009-04-20 06:17:00,3.30819,3.30823,3.3062,3.30811,8500000.0
2009-04-20 06:18:00,3.30807,3.30842,3.30552,3.30842,7000000.0
2009-04-20 06:19:00,3.30655,3.3083,3.30546,3.30761,9000000.0
2009-04-20 06:20:00,3.30736,3.30919,3.30486,3.30826,10000000.0
2009-04-20 06:21:00,3.30796,3.30835,3.3043,3.3043,12000000.0
2009-04-20 06:22:00,3.30821,3.3091,3.30505,3.30853,11250000.0
2009-04-20 06:23:00,3.3052,3.30962,3.3052,3.30845,8380000.0
2009-04-20 06:24:00,3.30432,3.30777,3.30403,3.30632,13500000.0
2009-04-20 06:25:00,3.30881,3.30881,3.30452,3.30752,10250000.0
2009-04-20 06:26:00,3.30836,3.30876,3.30442,3.30788,8500000.0
2009-04-20 06:27:00,3.30862,3.30862,3.30508,3.30735,10500000.0
2009-04-20 06:28:00,3.30784,3.30784,3.30298,3.30686,7500000.0
2009-04-20 06:29:00,3.30733,3.30733,3.30252,3.30648,9250000.0
2009-04-20 06:30:00,3.30683,3.30733,3.30323,3.30323,10000000.0
2009-04-20 06:31:00,3.30639,3.30701,3.30396,3.3046,8250000.0
2009-04-20 06:32:00,3.30571,3.30698,3.30263,3.30667,9250000.0
2009-04-20 06:33:00,3.30674,3.30777,3.30557,3.30668,13000000.0
2009-04-20 06:34:00,3.30745,3.30745,3.30526,3.30526,9130000.0
2009-04-20 06:35:00,3.30672,3.30846,3.30612,3.3078,7380000.0
2009-04-20 06:36:00,3.30768,3.30967,3.30664,3.30664,10250000.0
2009-04-20 06:37:00,3.30823,3.30823,3.30428,3.30672,12010000.0
2009-04-20 06:38:00,3.30576,3.30895,3.30489,3.30777,12130000.0
2009-04-20 06:39:00,3.3066,3.30745,3.30505,3.30745,8250000.0
2009-04-20 06:40:00,3.30757,3.30834,3.30602,3.30823,7500000.0
2009-04-20 06:41:00,3.30742,3.30771,3.30369,3.30724,9380000.0
2009-04-20 06:42:00,3.30676,3.3071,3.30501,3.30646,8000000.0
2009-04-20 06:43:00,3.3065,3.30749,3.3055,3.30643,9250000.0
2009-04-20 06:44:00,3.30399,3.30698,3.30337,3.30337,8130000.0
2009-04-20 06:45:00,3.30775,3.30775,3.30357,3.30503,15630000.0
2009-04-20 06:46:00,3.30726,3.30994,3.30288,3.30735,6750000.0
2009-04-20 06:47:00,3.30677,3.30757,3.30161,3.30757,10000000.0
2009-04-20 06:48:00,3.30739,3.30779,3.30408,3.30408,9250000.0
2009-04-20 06:49:00,3.30708,3.30726,3.30313,3.30669,10250000.0
2009-04-20 06:50:00,3.30278,3.30688,3.30278,3.30562,9880000.0
2009-04-20 06:51:00,3.30657,3.30657,3.30481,3.30589,6630000.0
2009-04-20 06:52:00,3.30601,3.3075,3.30548,3.30622,8250000.0
2009-04-20 06:53:00,3.30589,3.30706,3.30235,3.30706,7750000.0
2009-04-20 06:54:00,3.30662,3.30707,3.30106,3.30628,14000000.0
2009-04-20 06:55:00,3.30628,3.30628,3.30122,3.30396,12250000.0
2009-04-20 06:56:00,3.30656,3.30656,3.30225,3.3055,7000000.0
2009-04-20 06:57:00,3.30503,3.30598,3.30319,3.30598,12380000.0
2009-04-20 06:58:00,3.30193,3.30553,3.30171,3.30553,5500000.0
2009-04-20 06:59:00,3.30625,3.30625,3.30555,3.3059,11000000.0
2009-04-20 07:00:00,3.30503,3.30626,3.30318,3.30576,5630000.0
2009-04-20 07:01:00,3.30501,3.30833,3.30396,3.30679,9250000.0
2009-04-20 07:02:00,3.30661,3.30667,3.30233,3.30453,7750000.0
2009-04-20 07:03:00,3.30701,3.30725,3.30342,3.30589,8500000.0
2009-04-20 07:04:00,3.30713,3.30748,3.30387,3.30723,9250000.0
2009-04-20 07:05:00,3.30461,3.3076,3.30339,3.30723,13250000.0
2009-04-20 07:06:00,3.30787,3.30804,3.30516,3.3072,5750000.0
2009-04-20 07:07:00,3.30438,3.30808,3.30438,3.30721,10000000.0
2009-04-20 07:08:00,3.30707,3.3073,3.30528,3.30721,6250000.0
2009-04-20 07:09:00,3.30781,3.30839,3.3063,3.3071,8750000.0
2009-04-20 07:10:00,3.307,3.30767,3.30371,3.30733,14750000.0
2009-04-20 07:11:00,3.3071,3.30819,3.30543,3.30543,11250000.0
2009-04-20 07:12:00,3.30511,3.30803,3.30511,3.3073,6250000.0
2009-04-20 07:13:00,3.30335,3.3082,3.30335,3.30713,11500000.0
2009-04-20 07:14:00,3.30629,3.30734,3.30599,3.30716,5500000.0
2009-04-20 07:15:00,3.3068,3.30697,3.3033,3.3033,6000000.0
2009-04-20 07:16:00,3.30577,3.3079,3.30507,3.3074,7000000.0
2009-04-20 07:17:00,3.30728,3.30782,3.30375,3.30441,9500000.0
2009-04-20 07:18:00,3.30781,3.30919,3.30766,3.30769,14500000.0
2009-04-20 07:19:00,3.30576,3.31016,3.30576,3.30623,5750000.0
2009-04-20 07:20:00,3.3067,3.30899,3.3067,3.30877,5500000.0
2009-04-20 07:21:00,3.30843,3.3097,3.30524,3.30835,12130000.0
2009-04-20 07:22:00,3.30837,3.30949,3.30513,3.30789,8500000.0
2009-04-20 07:23:00,3.30861,3.30967,3.30817,3.30877,13750000.0
2009-04-20 07:24:00,3.3088,3.31006,3.3054,3.3054,11000000.0
2009-04-20 07:25:00,3.30954,3.30954,3.30568,3.30892,15000000.0
2009-04-20 07:26:00,3.30611,3.30821,3.30455,3.30455,15250000.0
2009-04-20 07:27:00,3.30452,3.30882,3.30452,3.30832,11750000.0
2009-04-20 07:28:00,3.30761,3.30781,3.30301,3.30381,13000000.0
2009-04-20 07:29:00,3.30709,3.30715,3.30556,3.3066,14750000.0
2009-04-20 07:30:00,3.30679,3.30734,3.30267,3.30267,10500000.0
2009-04-20 07:31:00,3.30621,3.30625,3.30299,3.30615,14750000.0
2009-04-20 07:32:00,3.30646,3.30827,3.3039,3.30682,6500000.0
2009-04-20 07:33:00,3.30727,3.30731,3.3057,3.30677,6000000.0
2009-04-20 07:34:00,3.30353,3.30734,3.30353,3.30564,7750000.0
2009-04-20 07:35:00,3.30452,3.30738,3.30256,3.30668,9500000.0
2009-04-20 07:36:00,3.30734,3.30776,3.30465,3.30745,13380000.0
2009-04-20 07:37:00,3.30723,3.30822,3.30501,3.30501,10000000.0
2009-04-20 07:38:00,3.30678,3.30815,3.3035,3.30735,11500000.0
2009-04-20 07:39:00,3.30513,3.30797,3.30513,3.30716,7250000.0
2009-04-20 07:40:00,3.30818,3.30933,3.30637,3.30772,7750000.0
2009-04-20 07:41:00,3.30736,3.30792,3.30538,3.30792,13500000.0
2009-04-20 07:42:00,3.30414,3.30771,3.30414,3.30589,11500000.0
2009-04-20 07:43:00,3.3075,3.30787,3.30416,3.30787,10750000.0
2009-04-20 07:44:00,3.30339,3.30768,3.30339,3.30732,10760000.0
2009-04-20 07:45:00,3.30452,3.30888,3.30452,3.30888,7500000.0
2009-04-20 07:46:00,3.3045,3.31012,3.3045,3.30668,8880000.0
2009-04-20 07:47:00,3.30996,3.3106,3.30925,3.30925,9380000.0
2009-04-20 07:48:00,3.31019,3.31089,3.30597,3.31041,7630000.0
2009-04-20 07:49:00,3.30966,3.31183,3.30761,3.30888,7250000.0
2009-04-20 07:50:00,3.31152,3.312,3.30808,3.31188,9500000.0
2009-04-20 07:51:00,3.3109,3.31132,3.31026,3.31132,8250000.0
2009-04-20 07:52:00,3.31112,3.31164,3.30791,3.31106,10750000.0
2009-04-20 07:53:00,3.31078,3.31155,3.30801,3.31155,6500000.0
2009-04-20 07:54:00,3.31156,3.31483,3.30727,3.31254,9500000.0
2009-04-20 07:55:00,3.31113,3.31162,3.30974,3.30974,8750000.0
2009-04-20 07:56:00,3.3093,3.31117,3.3093,3.31117,9000000.0
2009-04-20 07:57:00,3.3106,3.31104,3.30659,3.31082,5500000.0
2009-04-20 07:58:00,3.31124,3.31164,3.30857,3.31132,12000000.0
2009-04-20 07:59:00,3.30973,3.3113,3.30823,3.30877,13000000.0
2009-04-20 08:00:00,3.31092,3.31227,3.30523,3.31227,5250000.0
2009-04-20 08:01:00,3.3089,3.31055,3.30501,3.30934,13000000.0
2009-04-20 08:02:00,3.3112,3.31198,3.30789,3.31036,9000000.0
2009-04-20 08:03:00,3.31221,3.31385,3.31028,3.31239,13750000.0
2009-04-20 08:04:00,3.31358,3.3139,3.30966,3.31341,12380000.0
2009-04-20 08:05:00,3.31286,3.31477,3.31193,3.31393,11000000.0
2009-04-20 08:06:00,3.31532,3.31572,3.31205,3.3146,7500000.0
2009-04-20 08:07:00,3.31415,3.31555,3.31415,3.31473,6000000.0
2009-04-20 08:08:00,3.31376,3.31485,3.31376,3.31485,5750000.0
2009-04-20 08:09:00,3.31341,3.31567,3.31257,3.31399,8750000.0
2009-04-20 08:10:00,3.30945,3.31444,3.30945,3.31274,8500000.0
2009-04-20 08:11:00,3.31252,3.31407,3.30996,3.31241,9750000.0
2009-04-20 08:12:00,3.31183,3.31363,3.31028,3.31209,8250000.0
2009-04-20 08:13:00,3.31111,3.31346,3.30958,3.31319,10750000.0
2009-04-20 08:14:00,3.31167,3.31242,3.30708,3.31181,6500000.0
2009-04-20 08:15:00,3.31115,3.31203,3.30832,3.30982,7500000.0
2009-04-20 08:16:00,3.31032,3.31379,3.30828,3.31379,13000000.0
2009-04-20 08:17:00,3.31256,3.31311,3.30869,3.31205,13500000.0
2009-04-20 08:18:00,3.30949,3.3147,3.30923,3.30923,10500000.0
2009-04-20 08:19:00,3.31349,3.31472,3.31239,3.31442,8750000.0
2009-04-20 08:20:00,3.31403,3.31571,3.31152,3.31152,10380000.0
2009-04-20 08:21:00,3.31523,3.31575,3.31422,3.31501,5250000.0
2009-04-20 08:22:00,3.31596,3.31665,3.3129,3.31387,17250000.0
2009-04-20 08:23:00,3.31568,3.31743,3.31321,3.31633,15630000.0
2009-04-20 08:24:00,3.32168,3.33051,3.32168,3.33051,5750000.0
2009-04-20 08:25:00,3.3236,3.32595,3.32111,3.32418,12000000.0
2009-04-20 08:26:00,3.32149,3.33015,3.32149,3.32946,10250000.0
2009-04-20 08:27:00,3.33039,3.33677,3.33039,3.33607,7500000.0
2009-04-20 08:28:00,3.33762,3.34125,3.33308,3.33571,8500000.0
2009-04-20 08:29:00,3.33141,3.33642,3.33141,3.33641,9000000.0
2009-04-20 08:30:00,3.33588,3.33822,3.33453,3.33807,17750000.0
2009-04-20 08:31:00,3.3409,3.3409,3.33629,3.33716,13000000.0
2009-04-20 08:32:00,3.33653,3.33869,3.3321,3.33757,7500000.0
2009-04-20 08:33:00,3.33595,3.33944,3.33506,3.33633,14000000.0
2009-04-20 08:34:00,3.3389,3.33893,3.33347,3.33347,10250000.0
2009-04-20 08:35:00,3.33885,3.33907,3.33543,3.33614,11250000.0
2009-04-20 08:36:00,3.33886,3.34122,3.33886,3.34035,12880000.0
2009-04-20 08:37:00,3.33867,3.34383,3.33867,3.34205,8500000.0
2009-04-20 08:38:00,3.34338,3.34561,3.34284,3.34499,6250000.0
2009-04-20 08:39:00,3.34601,3.34847,3.34576,3.34608,5500000.0
2009-04-20 08:40:00,3.34514,3.35117,3.34514,3.34917,8630000.0
2009-04-20 08:41:00,3.34998,3.35079,3.34366,3.34366,11750000.0
2009-04-20 08:42:00,3.34747,3.34907,3.34566,3.34894,11500000.0
2009-04-20 08:43:00,3.34698,3.34747,3.34285,3.3455,9250000.0
2009-04-20 08:44:00,3.34523,3.34741,3.34212,3.34519,8130000.0
2009-04-20 08:45:00,3.34448,3.34719,3.34092,3.34477,7500000.0
2009-04-20 08:46:00,3.34466,3.34535,3.34065,3.3431,10250000.0
2009-04-20 08:47:00,3.34184,3.34232,3.337,3.33717,9250000.0
2009-04-20 08:48:00,3.33691,3.34226,3.33613,3.33951,9500000.0
2009-04-20 08:49:00,3.33948,3.34057,3.33768,3.3388,8750000.0
2009-04-20 08:50:00,3.33938,3.34111,3.33787,3.34111,9000000.0
2009-04-20 08:51:00,3.34168,3.34625,3.33705,3.34433,8250000.0
2009-04-20 08:52:00,3.34442,3.34778,3.34442,3.34602,5250000.0
2009-04-20 08:53:00,3.34799,3.34937,3.34424,3.34556,16000000.0
2009-04-20 08:54:00,3.3466,3.34702,3.34516,3.34615,6750000.0
2009-04-20 08:55:00,3.34684,3.34684,3.34078,3.3433,14250000.0
2009-04-20 08:56:00,3.34319,3.34487,3.3415,3.34305,6250000.0
2009-04-20 08:57:00,3.34418,3.34521,3.34114,3.34283,12750000.0
2009-04-20 08:58:00,3.34167,3.34745,3.34167,3.3432,13750000.0
2009-04-20 08:59:00,3.34311,3.34575,3.34169,3.34169,8000000.0
2009-04-20 09:00:00,3.34205,3.34564,3.34141,3.34468,6750000.0
2009-04-20 09:01:00,3.34568,3.34702,3.34151,3.3447,8000000.0
2009-04-20 09:02:00,3.34421,3.34647,3.33998,3.33998,8130000.0
2009-04-20 09:03:00,3.34543,3.34625,3.34318,3.34393,10750000.0
2009-04-20 09:04:00,3.34476,3.3477,3.34453,3.3477,7750000.0
2009-04-20 09:05:00,3.34239,3.347,3.34239,3.347,7250000.0
2009-04-20 09:06:00,3.34691,3.34781,3.34332,3.34396,12750000.0
2009-04-20 09:07:00,3.34718,3.34728,3.34408,3.34462,11250000.0
2009-04-20 09:08:00,3.34357,3.34655,3.34203,3.34203,9380000.0
2009-04-20 09:09:00,3.34514,3.34606,3.34216,3.34216,12250000.0
2009-04-20 09:10:00,3.34265,3.34647,3.34107,3.34486,8000000.0
2009-04-20 09:11:00,3.34577,3.3491,3.34451,3.34866,10250000.0
2009-04-20 09:12:00,3.3481,3.34848,3.34592,3.34627,8000000.0
2009-04-20 09:13:00,3.3476,3.34987,3.34403,3.34987,6000000.0
2009-04-20 09:14:00,3.34682,3.35103,3.3461,3.35019,8000000.0
2009-04-20 09:15:00,3.3511,3.3511,3.3463,3.34897,8250000.0
2009-04-20 09:16:00,3.34753,3.35024,3.34564,3.34892,8500000.0
2009-04-20 09:17:00,3.35158,3.35185,3.3445,3.34906,10750000.0
2009-04-20 09:18:00,3.35139,3.35156,3.34721,3.34908,11630000.0
2009-04-20 09:19:00,3.34893,3.35404,3.34893,3.35335,12750000.0
2009-04-20 09:20:00,3.3526,3.35419,3.34811,3.35074,11250000.0
2009-04-20 09:21:00,3.35074,3.35163,3.34545,3.34856,9250000.0
2009-04-20 09:22:00,3.34811,3.3512,3.34623,3.3512,11000000.0
2009-04-20 09:23:00,3.34744,3.35061,3.34744,3.34996,5250000.0
2009-04-20 09:24:00,3.34976,3.34976,3.34507,3.34617,14750000.0
2009-04-20 09:25:00,3.34837,3.34972,3.34639,3.34956,10000000.0
2009-04-20 09:26:00,3.34729,3.35137,3.34498,3.34669,15880000.0
2009-04-20 09:27:00,3.34818,3.34949,3.34594,3.34676,10380000.0
2009-04-20 09:28:00,3.34554,3.34623,3.34317,3.34553,9250000.0
2009-04-20 09:29:00,3.34425,3.34718,3.34191,3.34718,16250000.0
2009-04-20 09:30:00,3.34624,3.34785,3.34342,3.3454,12000000.0
2009-04-20 09:31:00,3.34355,3.34607,3.34355,3.34408,8500000.0
2009-04-20 09:32:00,3.34368,3.34708,3.34343,3.34708,9500000.0
2009-04-20 09:33:00,3.3467,3.3467,3.33955,3.34122,6000000.0
2009-04-20 09:34:00,3.34159,3.34264,3.34012,3.34012,8250000.0
2009-04-20 09:35:00,3.34302,3.34302,3.33784,3.33784,7250000.0
2009-04-20 09:36:00,3.33991,3.3438,3.33991,3.34019,12500000.0
2009-04-20 09:37:00,3.34102,3.34284,3.33861,3.3394,10000000.0
2009-04-20 09:38:00,3.34249,3.34429,3.33904,3.34374,10250000.0
2009-04-20 09:39:00,3.34396,3.34396,3.33824,3.3407,10000000.0
2009-04-20 09:40:00,3.34321,3.34321,3.33926,3.3405,13000000.0
2009-04-20 09:41:00,3.33944,3.34219,3.33944,3.34219,5500000.0
2009-04-20 09:42:00,3.34272,3.34311,3.33819,3.34195,11250000.0
2009-04-20 09:43:00,3.34209,3.34856,3.34209,3.34789,6500000.0
2009-04-20 09:44:00,3.34685,3.34762,3.34473,3.34762,7750000.0
2009-04-20 09:45:00,3.34652,3.3476,3.34106,3.34568,9000000.0
2009-04-20 09:46:00,3.34749,3.3505,3.34655,3.3505,9000000.0
2009-04-20 09:47:00,3.34858,3.35018,3.34779,3.35018,5750000.0
2009-04-20 09:48:00,3.35109,3.35109,3.34681,3.34767,8000000.0
2009-04-20 09:49:00,3.35084,3.35109,3.34858,3.35043,9000000.0
2009-04-20 09:50:00,3.34957,3.34978,3.34275,3.34978,9500000.0
2009-04-20 09:51:00,3.34769,3.35009,3.34594,3.34594,9750000.0
2009-04-20 09:52:00,3.3488,3.34885,3.34554,3.34885,9500000.0
2009-04-20 09:53:00,3.34963,3.34974,3.34719,3.34954,6750000.0
2009-04-20 09:54:00,3.3487,3.3504,3.34626,3.34978,9250000.0
2009-04-20 09:55:00,3.34794,3.35155,3.346,3.3499,9880000.0
2009-04-20 09:56:00,3.34963,3.35348,3.34757,3.35125,16000000.0
2009-04-20 09:57:00,3.35079,3.35423,3.34963,3.35232,16000000.0
2009-04-20 09:58:00,3.35334,3.35514,3.34864,3.35514,7000000.0
2009-04-20 09:59:00,3.35353,3.35642,3.35263,3.3558,8500000.0
2009-04-20 10:00:00,3.35421,3.35542,3.35044,3.35203,8500000.0
2009-04-20 10:01:00,3.35448,3.35448,3.35026,3.35326,13250000.0
2009-04-20 10:02:00,3.3513,3.35225,3.34946,3.35086,17880000.0
2009-04-20 10:03:00,3.35033,3.35255,3.34594,3.35128,15000000.0
2009-04-20 10:04:00,3.35517,3.35568,3.35193,3.35193,9500000.0
2009-04-20 10:05:00,3.35236,3.3552,3.34878,3.35488,9750000.0
2009-04-20 10:06:00,3.35333,3.3564,3.35333,3.35624,8250000.0
2009-04-20 10:07:00,3.35601,3.3573,3.35198,3.35673,9630000.0
2009-04-20 10:08:00,3.35417,3.35937,3.35319,3.35665,8500000.0
2009-04-20 10:09:00,3.35927,3.35942,3.3546,3.35651,17000000.0
2009-04-20 10:10:00,3.35745,3.35867,3.35677,3.3574,7000000.0
2009-04-20 10:11:00,3.35823,3.35963,3.35453,3.35453,7880000.0
2009-04-20 10:12:00,3.3601,3.36043,3.35596,3.35633,7000000.0
2009-04-20 10:13:00,3.3566,3.35812,3.3534,3.35545,6510000.0
2009-04-20 10:14:00,3.35684,3.35808,3.35374,3.3558,7130000.0
2009-04-20 10:15:00,3.35479,3.35878,3.35285,3.35554,9500000.0
2009-04-20 10:16:00,3.35772,3.35865,3.35588,3.35588,5250000.0
2009-04-20 10:17:00,3.35833,3.35834,3.35229,3.35786,7750000.0
2009-04-20 10:18:00,3.35592,3.35704,3.35322,3.35322,7010000.0
2009-04-20 10:19:00,3.35394,3.35628,3.35264,3.35628,8000000.0
2009-04-20 10:20:00,3.35539,3.35737,3.35141,3.35701,7000000.0
2009-04-20 10:21:00,3.35913,3.35945,3.35407,3.35819,12880000.0
2009-04-20 10:22:00,3.3558,3.3585,3.35549,3.35643,5630000.0
2009-04-20 10:23:00,3.35874,3.35874,3.35588,3.35612,8500000.0
2009-04-20 10:24:00,3.35766,3.35883,3.35449,3.35702,11880000.0
2009-04-20 10:25:00,3.35479,3.35782,3.35443,3.35708,7250000.0
2009-04-20 10:26:00,3.35667,3.35723,3.35356,3.35643,9000000.0
2009-04-20 10:27:00,3.35681,3.35745,3.34876,3.35406,7250000.0
2009-04-20 10:28:00,3.34887,3.35577,3.34887,3.35436,14500000.0
2009-04-20 10:29:00,3.35439,3.35458,3.35048,3.35048,10750000.0
2009-04-20 10:30:00,3.34772,3.35244,3.34533,3.34668,9750000.0
2009-04-20 10:31:00,3.34891,3.35159,3.34752,3.34813,9380000.0
2009-04-20 10:32:00,3.34919,3.35075,3.34815,3.34977,6880000.0
2009-04-20 10:33:00,3.35055,3.35372,3.34822,3.35081,14500000.0
2009-04-20 10:34:00,3.35138,3.35265,3.34676,3.35135,10130000.0
2009-04-20 10:35:00,3.35268,3.3531,3.34773,3.34947,12250000.0
2009-04-20 10:36:00,3.35103,3.35297,3.34822,3.35091,11000000.0
2009-04-20 10:37:00,3.35381,3.35381,3.34928,3.35049,13000000.0
2009-04-20 10:38:00,3.35153,3.35208,3.34828,3.35022,5500000.0
2009-04-20 10:39:00,3.35159,3.35255,3.35078,3.35136,5250000.0
2009-04-20 10:40:00,3.35366,3.35389,3.34708,3.34708,14250000.0
2009-04-20 10:41:00,3.35266,3.35406,3.34918,3.34918,9000000.0
2009-04-20 10:42:00,3.35139,3.35416,3.3505,3.35377,8000000.0
2009-04-20 10:43:00,3.35213,3.35512,3.35065,3.35424,9130000.0
2009-04-20 10:44:00,3.35599,3.35604,3.34846,3.35457,8000000.0
2009-04-20 10:45:00,3.35427,3.35503,3.34944,3.35269,6750000.0
2009-04-20 10:46:00,3.35406,3.35444,3.35132,3.3524,9380000.0
2009-04-20 10:47:00,3.35318,3.35428,3.34971,3.35179,6750000.0
2009-04-20 10:48:00,3.35416,3.35416,3.35236,3.35364,5250000.0
2009-04-20 10:49:00,3.35502,3.35502,3.34839,3.3506,11250000.0
2009-04-20 10:50:00,3.35157,3.35334,3.34885,3.34885,6750000.0
2009-04-20 10:51:00,3.35148,3.35338,3.35098,3.35338,9380000.0
2009-04-20 10:52:00,3.35068,3.35456,3.35068,3.3523,7250000.0
2009-04-20 10:53:00,3.35329,3.3551,3.35329,3.35449,10000000.0
2009-04-20 10:54:00,3.35174,3.35524,3.35174,3.35412,6500000.0
2009-04-20 10:55:00,3.35577,3.35981,3.35343,3.35981,9380000.0
2009-04-20 10:56:00,3.35743,3.35865,3.35447,3.3561,8250000.0
2009-04-20 10:57:00,3.35867,3.35867,3.35617,3.35727,11250000.0
2009-04-20 10:58:00,3.35982,3.36018,3.35618,3.35756,10500000.0
2009-04-20 10:59:00,3.36002,3.3635,3.35937,3.3635,11500000.0
2009-04-20 11:00:00,3.36262,3.3629,3.35937,3.3629,12750000.0
2009-04-20 11:01:00,3.36345,3.36345,3.35761,3.35913,10750000.0
2009-04-20 11:02:00,3.36043,3.3634,3.36037,3.36204,10500000.0
2009-04-20 11:03:00,3.36476,3.36476,3.35993,3.3614,10000000.0
2009-04-20 11:04:00,3.36156,3.36342,3.35951,3.36342,10750000.0
2009-04-20 11:05:00,3.36422,3.36422,3.35847,3.35987,9630000.0
2009-04-20 11:06:00,3.35962,3.36852,3.35832,3.36341,15750000.0
2009-04-20 11:07:00,3.36239,3.36566,3.36151,3.36318,7750000.0
2009-04-20 11:08:00,3.36239,3.36423,3.35874,3.36294,7000000.0
2009-04-20 11:09:00,3.36272,3.36567,3.361,3.36546,6250000.0
2009-04-20 11:10:00,3.36507,3.36539,3.35861,3.36531,17000000.0
2009-04-20 11:11:00,3.36252,3.3659,3.36204,3.3659,7500000.0
2009-04-20 11:12:00,3.36548,3.36659,3.36316,3.36363,15250000.0
2009-04-20 11:13:00,3.36505,3.36553,3.36092,3.36553,11000000.0
2009-04-20 11:14:00,3.36053,3.36592,3.36053,3.36183,8750000.0
2009-04-20 11:15:00,3.3656,3.36582,3.36181,3.3654,12500000.0
2009-04-20 11:16:00,3.36431,3.3653,3.36233,3.3653,21000000.0
2009-04-20 11:17:00,3.36323,3.36323,3.36156,3.36272,8000000.0
2009-04-20 11:18:00,3.3614,3.36507,3.36097,3.36186,6750000.0
2009-04-20 11:19:00,3.36419,3.36429,3.36192,3.36343,9000000.0
2009-04-20 11:20:00,3.3603,3.36461,3.35827,3.36461,7000000.0
2009-04-20 11:21:00,3.36515,3.36536,3.35787,3.36314,10000000.0
2009-04-20 11:22:00,3.3643,3.36521,3.36233,3.36423,7750000.0
2009-04-20 11:23:00,3.36522,3.36522,3.35921,3.36422,13500000.0
2009-04-20 11:24:00,3.36445,3.36445,3.35708,3.36337,17380000.0
2009-04-20 11:25:00,3.36096,3.36309,3.35667,3.35899,16000000.0
2009-04-20 11:26:00,3.3638,3.36406,3.36112,3.36406,8500000.0
2009-04-20 11:27:00,3.36385,3.36385,3.35945,3.36194,7750000.0
2009-04-20 11:28:00,3.36286,3.36674,3.36286,3.36546,6250000.0
2009-04-20 11:29:00,3.36878,3.36909,3.36275,3.36869,9250000.0
2009-04-20 11:30:00,3.3692,3.37045,3.36614,3.36824,6250000.0
2009-04-20 11:31:00,3.37003,3.37261,3.36875,3.37095,8500000.0
2009-04-20 11:32:00,3.37264,3.37387,3.36925,3.37173,12500000.0
2009-04-20 11:33:00,3.37424,3.37424,3.36927,3.36927,10130000.0
2009-04-20 11:34:00,3.36957,3.3744,3.36938,3.37392,5500000.0
2009-04-20 11:35:00,3.37164,3.37615,3.36984,3.37164,6250000.0
2009-04-20 11:36:00,3.37551,3.37551,3.36787,3.37074,5250000.0
2009-04-20 11:37:00,3.37429,3.37485,3.36922,3.36922,8000000.0
2009-04-20 11:38:00,3.371,3.37293,3.36844,3.36844,5250000.0
2009-04-20 11:39:00,3.37019,3.37234,3.36944,3.37028,14500000.0
2009-04-20 11:40:00,3.36803,3.37254,3.36803,3.37044,6750000.0
2009-04-20 11:41:00,3.37138,3.3727,3.36744,3.37021,5500000.0
2009-04-20 11:42:00,3.37328,3.37328,3.36836,3.36964,12500000.0
2009-04-20 11:43:00,3.37016,3.37126,3.36752,3.36965,7000000.0
2009-04-20 11:44:00,3.36884,3.37437,3.36863,3.37079,8250000.0
2009-04-20 11:45:00,3.37281,3.37455,3.37067,3.37196,17250000.0
2009-04-20 11:46:00,3.37327,3.37541,3.37207,3.37478,7500000.0
2009-04-20 11:47:00,3.37404,3.37525,3.37203,3.37351,6750000.0
2009-04-20 11:48:00,3.37312,3.37419,3.37259,3.37374,5250000.0
2009-04-20 11:49:00,3.37211,3.3735,3.36903,3.3735,10500000.0
2009-04-20 11:50:00,3.37141,3.37397,3.37013,3.37042,6500000.0
2009-04-20 11:51:00,3.36973,3.37433,3.36831,3.37005,9750000.0
2009-04-20 11:52:00,3.37446,3.37491,3.37119,3.37202,9500000.0
2009-04-20 11:53:00,3.37552,3.37552,3.36952,3.37433,7250000.0
2009-04-20 11:54:00,3.37507,3.37507,3.37146,3.37146,8750000.0
2009-04-20 11:55:00,3.37125,3.37394,3.37006,3.37311,13500000.0
2009-04-20 11:56:00,3.3732,3.37423,3.37011,3.37279,9000000.0
2009-04-20 11:57:00,3.37367,3.37508,3.36941,3.37141,15250000.0
2009-04-20 11:58:00,3.37525,3.376,3.37141,3.37441,6380000.0
2009-04-20 11:59:00,3.37262,3.37609,3.37222,3.37386,10500000.0
2009-04-20 12:00:00,3.37492,3.37561,3.37374,3.37385,9750000.0
2009-04-20 12:01:00,3.37562,3.37662,3.37113,3.37657,7000000.0
2009-04-20 12:02:00,3.37775,3.37794,3.37356,3.37581,8250000.0
2009-04-20 12:03:00,3.37765,3.37765,3.37239,3.37425,6500000.0
2009-04-20 12:04:00,3.37675,3.38007,3.37599,3.37781,7750000.0
2009-04-20 12:05:00,3.37937,3.38065,3.3751,3.37789,6250000.0
2009-04-20 12:06:00,3.3818,3.38203,3.37607,3.37787,8250000.0
2009-04-20 12:07:00,3.38155,3.38403,3.37854,3.38403,10500000.0
2009-04-20 12:08:00,3.38015,3.3847,3.37811,3.38245,7630000.0
2009-04-20 12:09:00,3.38229,3.38229,3.37562,3.3807,8000000.0
2009-04-20 12:10:00,3.37454,3.38063,3.37295,3.37904,9000000.0
2009-04-20 12:11:00,3.37678,3.3775,3.37329,3.37463,6630000.0
2009-04-20 12:12:00,3.3756,3.3782,3.3748,3.37529,7250000.0
2009-04-20 12:13:00,3.37386,3.37774,3.37386,3.37774,11750000.0
2009-04-20 12:14:00,3.37552,3.37552,3.37039,3.37276,7500000.0
2009-04-20 12:15:00,3.37372,3.37528,3.37088,3.37233,7750000.0
2009-04-20 12:16:00,3.37032,3.37433,3.36873,3.37213,13750000.0
2009-04-20 12:17:00,3.3741,3.37576,3.37125,3.37366,12000000.0
2009-04-20 12:18:00,3.3739,3.37656,3.37057,3.37603,10750000.0
2009-04-20 12:19:00,3.37647,3.37656,3.37285,3.37332,6750000.0
2009-04-20 12:20:00,3.36949,3.37482,3.36883,3.37044,7380000.0
2009-04-20 12:21:00,3.37128,3.37252,3.36909,3.37,15000000.0
2009-04-20 12:22:00,3.36745,3.37213,3.36745,3.37213,10250000.0
2009-04-20 12:23:00,3.37103,3.37148,3.36761,3.37148,7630000.0
2009-04-20 12:24:00,3.37115,3.37115,3.36668,3.36913,10000000.0
2009-04-20 12:25:00,3.36864,3.37051,3.36571,3.36856,8500000.0
2009-04-20 12:26:00,3.36619,3.37017,3.36591,3.36729,12750000.0
2009-04-20 12:27:00,3.36941,3.36941,3.36384,3.36497,8750000.0
2009-04-20 12:28:00,3.36919,3.36919,3.35937,3.3638,8250000.0
2009-04-20 12:29:00,3.36407,3.36447,3.35974,3.36186,8500000.0
2009-04-20 12:30:00,3.36295,3.36509,3.36121,3.36121,10750000.0
2009-04-20 12:31:00,3.36614,3.36614,3.36178,3.36224,6880000.0
2009-04-20 12:32:00,3.36369,3.36499,3.35877,3.3607,6500000.0
2009-04-20 12:33:00,3.36239,3.36463,3.35937,3.36159,8500000.0
2009-04-20 12:34:00,3.36565,3.36565,3.35911,3.36181,11000000.0
2009-04-20 12:35:00,3.36272,3.36313,3.35821,3.3616,8250000.0
2009-04-20 12:36:00,3.36133,3.36301,3.35722,3.36257,12250000.0
2009-04-20 12:37:00,3.36212,3.36546,3.36049,3.36172,9500000.0
2009-04-20 12:38:00,3.36206,3.3641,3.36011,3.36011,8250000.0
2009-04-20 12:39:00,3.36528,3.36538,3.36293,3.36516,11750000.0
2009-04-20 12:40:00,3.36236,3.36631,3.36236,3.36328,12000000.0
2009-04-20 12:41:00,3.36564,3.36588,3.36127,3.36127,10000000.0
2009-04-20 12:42:00,3.36601,3.36898,3.36589,3.36677,6000000.0
2009-04-20 12:43:00,3.36995,3.37114,3.36762,3.37114,12000000.0
2009-04-20 12:44:00,3.37164,3.37164,3.36354,3.36724,10500000.0
2009-04-20 12:45:00,3.36947,3.37187,3.36785,3.37187,11500000.0
2009-04-20 12:46:00,3.37223,3.37487,3.37028,3.37035,7500000.0
2009-04-20 12:47:00,3.37722,3.37722,3.37228,3.37395,7500000.0
2009-04-20 12:48:00,3.37122,3.37266,3.36711,3.36802,7750000.0
2009-04-20 12:49:00,3.37314,3.37321,3.36893,3.37321,7750000.0
2009-04-20 12:50:00,3.37237,3.37295,3.36736,3.3677,13250000.0
2009-04-20 12:51:00,3.37012,3.37012,3.36353,3.3693,7750000.0
2009-04-20 12:52:00,3.37082,3.37082,3.36475,3.36475,11000000.0
2009-04-20 12:53:00,3.36886,3.37042,3.36703,3.36912,10750000.0
2009-04-20 12:54:00,3.37126,3.37126,3.36691,3.36974,13750000.0
2009-04-20 12:55:00,3.36798,3.37469,3.36798,3.37122,13130000.0
2009-04-20 12:56:00,3.3678,3.37143,3.36611,3.37007,10750000.0
2009-04-20 12:57:00,3.37079,3.372,3.36661,3.37182,8750000.0
2009-04-20 12:58:00,3.37054,3.37123,3.36627,3.37123,9250000.0
2009-04-20 12:59:00,3.36975,3.37065,3.36493,3.36493,10750000.0
2009-04-20 13:00:00,3.36704,3.36746,3.36325,3.36602,7500000.0
2009-04-20 13:01:00,3.36247,3.3683,3.36247,3.36333,10000000.0
2009-04-20 13:02:00,3.36651,3.36651,3.36266,3.36439,9000000.0
2009-04-20 13:03:00,3.36268,3.36708,3.36257,3.36708,10750000.0
2009-04-20 13:04:00,3.36286,3.36568,3.36065,3.36256,10880000.0
2009-04-20 13:05:00,3.36179,3.36454,3.36002,3.36189,9000000.0
2009-04-20 13:06:00,3.36091,3.36272,3.35916,3.35916,6500000.0
2009-04-20 13:07:00,3.35681,3.36177,3.35681,3.35976,10000000.0
2009-04-20 13:08:00,3.36302,3.36302,3.35975,3.36024,7750000.0
2009-04-20 13:09:00,3.35746,3.36339,3.35746,3.36287,5250000.0
2009-04-20 13:10:00,3.3634,3.36447,3.36118,3.36428,11750000.0
2009-04-20 13:11:00,3.36193,3.3656,3.36083,3.36301,9130000.0
2009-04-20 13:12:00,3.36421,3.36629,3.36196,3.36629,8000000.0
2009-04-20 13:13:00,3.36224,3.367,3.36158,3.367,10630000.0
2009-04-20 13:14:00,3.3649,3.36804,3.36354,3.36785,7750000.0
2009-04-20 13:15:00,3.36787,3.36897,3.36402,3.36402,6750000.0
2009-04-20 13:16:00,3.36898,3.37034,3.36204,3.36694,7750000.0
2009-04-20 13:17:00,3.36874,3.36923,3.3665,3.36873,14750000.0
2009-04-20 13:18:00,3.36612,3.36891,3.36604,3.36878,6000000.0
2009-04-20 13:19:00,3.36671,3.36786,3.36511,3.36672,8630000.0
2009-04-20 13:20:00,3.36427,3.36984,3.36427,3.36645,8500000.0
2009-04-20 13:21:00,3.36914,3.37095,3.36706,3.37078,7500000.0
2009-04-20 13:22:00,3.37047,3.37047,3.3645,3.36786,13500000.0
2009-04-20 13:23:00,3.36708,3.36882,3.36631,3.36777,8750000.0
2009-04-20 13:24:00,3.36893,3.36893,3.36454,3.36845,10000000.0
2009-04-20 13:25:00,3.36579,3.36817,3.36409,3.3675,13000000.0
2009-04-20 13:26:00,3.36664,3.3692,3.36486,3.3692,8250000.0
2009-04-20 13:27:00,3.3669,3.37086,3.36482,3.37015,11000000.0
2009-04-20 13:28:00,3.36578,3.36984,3.36506,3.36506,10000000.0
2009-04-20 13:29:00,3.36729,3.37106,3.3664,3.3664,11380000.0
2009-04-20 13:30:00,3.36591,3.37052,3.36591,3.36918,8250000.0
2009-04-20 13:31:00,3.36559,3.36939,3.36559,3.36762,9000000.0
2009-04-20 13:32:00,3.36743,3.36895,3.36666,3.36848,6750000.0
2009-04-20 13:33:00,3.36781,3.3704,3.36458,3.36772,16000000.0
2009-04-20 13:34:00,3.36772,3.36772,3.3649,3.36698,9500000.0
2009-04-20 13:35:00,3.3681,3.36881,3.36442,3.36881,12500000.0
2009-04-20 13:36:00,3.36908,3.36908,3.36436,3.36722,8130000.0
2009-04-20 13:37:00,3.36785,3.36916,3.36509,3.36509,11500000.0
2009-04-20 13:38:00,3.36977,3.37068,3.36752,3.37038,14000000.0
2009-04-20 13:39:00,3.36948,3.37,3.36429,3.36429,6500000.0
2009-04-20 13:40:00,3.36942,3.36969,3.36171,3.36662,10750000.0
2009-04-20 13:41:00,3.37137,3.37137,3.36794,3.37076,8250000.0
2009-04-20 13:42:00,3.37097,3.37097,3.36474,3.3664,9880000.0
2009-04-20 13:43:00,3.36831,3.36902,3.36608,3.36815,9750000.0
2009-04-20 13:44:00,3.36951,3.36951,3.36385,3.36469,11380000.0
2009-04-20 13:45:00,3.36762,3.37016,3.36598,3.36873,6000000.0
2009-04-20 13:46:00,3.3712,3.3712,3.36634,3.36689,10000000.0
2009-04-20 13:47:00,3.36711,3.36982,3.36598,3.36713,9260000.0
2009-04-20 13:48:00,3.36958,3.36958,3.36483,3.36809,8000000.0
2009-04-20 13:49:00,3.36362,3.36911,3.36362,3.36904,12250000.0
2009-04-20 13:50:00,3.36523,3.36823,3.36523,3.36775,5260000.0
2009-04-20 13:51:00,3.36705,3.3682,3.36359,3.36507,10500000.0
2009-04-20 13:52:00,3.36618,3.36754,3.36347,3.36696,12000000.0
2009-04-20 13:53:00,3.36452,3.36725,3.3632,3.36408,10500000.0
2009-04-20 13:54:00,3.36685,3.36685,3.36276,3.36288,5630000.0
2009-04-20 13:55:00,3.36676,3.36676,3.36008,3.36647,7750000.0
2009-04-20 13:56:00,3.36197,3.36675,3.36197,3.36661,7000000.0
2009-04-20 13:57:00,3.36919,3.36919,3.36675,3.36708,7380000.0
2009-04-20 13:58:00,3.36939,3.37095,3.36522,3.36793,16130000.0
2009-04-20 13:59:00,3.3715,3.375,3.36837,3.36922,8250000.0
2009-04-20 14:00:00,3.37451,3.376,3.3732,3.37567,5750000.0
2009-04-20 14:01:00,3.37262,3.37481,3.36979,3.37218,9750000.0
2009-04-20 14:02:00,3.37056,3.37372,3.36892,3.37024,7500000.0
2009-04-20 14:03:00,3.37267,3.37267,3.36728,3.36902,12750000.0
2009-04-20 14:04:00,3.3709,3.37176,3.36937,3.36982,13380000.0
2009-04-20 14:05:00,3.36892,3.3706,3.36477,3.36707,8500000.0
2009-04-20 14:06:00,3.36592,3.36997,3.36592,3.36967,10000000.0
2009-04-20 14:07:00,3.36685,3.36996,3.36524,3.36524,14000000.0
2009-04-20 14:08:00,3.36964,3.36964,3.36513,3.36933,10630000.0
2009-04-20 14:09:00,3.36545,3.36805,3.36428,3.36551,10500000.0
2009-04-20 14:10:00,3.36823,3.36883,3.36367,3.36367,6000000.0
2009-04-20 14:11:00,3.36629,3.36658,3.36285,3.36505,9250000.0
2009-04-20 14:12:00,3.36661,3.36706,3.36346,3.36453,9250000.0
2009-04-20 14:13:00,3.36725,3.36792,3.36387,3.36679,8250000.0
2009-04-20 14:14:00,3.36373,3.36995,3.36373,3.36572,8750000.0
2009-04-20 14:15:00,3.37245,3.37245,3.36668,3.36846,12250000.0
2009-04-20 14:16:00,3.36794,3.37048,3.36631,3.36822,9250000.0
2009-04-20 14:17:00,3.37132,3.37132,3.36872,3.36984,5500000.0
2009-04-20 14:18:00,3.36963,3.36976,3.367,3.367,9250000.0
2009-04-20 14:19:00,3.36616,3.36985,3.36588,3.36588,5500000.0
2009-04-20 14:20:00,3.36388,3.36906,3.36388,3.36906,9500000.0
2009-04-20 14:21:00,3.36519,3.36861,3.36356,3.36861,10750000.0
2009-04-20 14:22:00,3.36371,3.36813,3.36326,3.36813,6750000.0
2009-04-20 14:23:00,3.36603,3.36774,3.36171,3.36774,9130000.0
2009-04-20 14:24:00,3.36642,3.36727,3.36243,3.36519,7750000.0
2009-04-20 14:25:00,3.36707,3.37105,3.36631,3.36631,7000000.0
2009-04-20 14:26:00,3.36928,3.37454,3.36928,3.37026,10250000.0
2009-04-20 14:27:00,3.37784,3.37784,3.37247,3.37247,7000000.0
2009-04-20 14:28:00,3.37545,3.37596,3.3714,3.3714,10500000.0
2009-04-20 14:29:00,3.37454,3.37586,3.36988,3.37586,12000000.0
2009-04-20 14:30:00,3.37801,3.37801,3.37442,3.37442,8750000.0
2009-04-20 14:31:00,3.37532,3.37826,3.37179,3.37733,7750000.0
2009-04-20 14:32:00,3.37489,3.37758,3.37372,3.3761,9000000.0
2009-04-20 14:33:00,3.37834,3.37834,3.37347,3.37708,11010000.0
2009-04-20 14:34:00,3.37571,3.37571,3.37007,3.37111,10250000.0
2009-04-20 14:35:00,3.37335,3.37544,3.36834,3.3718,10380000.0
2009-04-20 14:36:00,3.37156,3.37566,3.37044,3.37566,15250000.0
2009-04-20 14:37:00,3.37367,3.37671,3.37367,3.37405,8750000.0
2009-04-20 14:38:00,3.3763,3.37641,3.37087,3.37341,9250000.0
2009-04-20 14:39:00,3.37635,3.37643,3.37401,3.37401,4880000.0
2009-04-20 14:40:00,3.37405,3.37636,3.37219,3.37493,8000000.0
2009-04-20 14:41:00,3.37554,3.382,3.37454,3.382,6750000.0
2009-04-20 14:42:00,3.37729,3.37979,3.37506,3.37506,9000000.0
2009-04-20 14:43:00,3.37983,3.38043,3.37604,3.37873,9250000.0
2009-04-20 14:44:00,3.37404,3.38025,3.37368,3.37856,5500000.0
2009-04-20 14:45:00,3.37793,3.37872,3.37604,3.37604,7750000.0
2009-04-20 14:46:00,3.37928,3.37956,3.37434,3.3787,9500000.0
2009-04-20 14:47:00,3.37873,3.37873,3.37463,3.3753,7500000.0
2009-04-20 14:48:00,3.37688,3.37797,3.37213,3.37428,9250000.0
2009-04-20 14:49:00,3.37565,3.37565,3.37087,3.37234,6000000.0
2009-04-20 14:50:00,3.37075,3.37438,3.37004,3.37176,8500000.0
2009-04-20 14:51:00,3.37278,3.3743,3.37155,3.37168,7500000.0
2009-04-20 14:52:00,3.37145,3.37516,3.36816,3.37301,9750000.0
2009-04-20 14:53:00,3.37204,3.37422,3.36982,3.36982,7750000.0
2009-04-20 14:54:00,3.3744,3.37496,3.36992,3.36992,10750000.0
2009-04-20 14:55:00,3.37521,3.37521,3.37127,3.37443,10250000.0
2009-04-20 14:56:00,3.37356,3.37384,3.36921,3.37355,15250000.0
2009-04-20 14:57:00,3.3692,3.37343,3.3692,3.37343,6750000.0
2009-04-20 14:58:00,3.37145,3.37395,3.37145,3.37294,9000000.0
2009-04-20 14:59:00,3.37451,3.37478,3.37076,3.37204,10250000.0
2009-04-20 15:00:00,3.37436,3.37526,3.37262,3.37423,12630000.0
2009-04-20 15:01:00,3.37497,3.37528,3.37104,3.3729,12500000.0
2009-04-20 15:02:00,3.3742,3.3753,3.37103,3.37359,10750000.0
2009-04-20 15:03:00,3.37276,3.37649,3.37079,3.37226,10380000.0
2009-04-20 15:04:00,3.37542,3.38033,3.3749,3.37543,11250000.0
2009-04-20 15:05:00,3.37739,3.37815,3.37552,3.37552,7500000.0
2009-04-20 15:06:00,3.37817,3.37879,3.37426,3.37879,10750000.0
2009-04-20 15:07:00,3.37289,3.37773,3.37289,3.376,5880000.0
2009-04-20 15:08:00,3.37664,3.37693,3.37219,3.37529,7250000.0
2009-04-20 15:09:00,3.37623,3.37684,3.37131,3.37352,8750000.0
2009-04-20 15:10:00,3.37656,3.37656,3.37235,3.37508,12000000.0
2009-04-20 15:11:00,3.37472,3.37486,3.37112,3.37256,11500000.0
2009-04-20 15:12:00,3.37258,3.37439,3.37137,3.37332,11750000.0
2009-04-20 15:13:00,3.36964,3.37491,3.36889,3.37374,14000000.0
2009-04-20 15:14:00,3.37266,3.37266,3.36658,3.36658,5500000.0
2009-04-20 15:15:00,3.36753,3.37212,3.36753,3.36917,9000000.0
2009-04-20 15:16:00,3.37082,3.37183,3.3698,3.36988,7750000.0
2009-04-20 15:17:00,3.37175,3.37197,3.36727,3.37039,10750000.0
2009-04-20 15:18:00,3.37231,3.37231,3.36347,3.36347,6750000.0
2009-04-20 15:19:00,3.36267,3.36892,3.36267,3.36268,7000000.0
2009-04-20 15:20:00,3.36353,3.36433,3.36049,3.36312,6750000.0
2009-04-20 15:21:00,3.36219,3.36398,3.35715,3.36302,15000000.0
2009-04-20 15:22:00,3.36262,3.36346,3.35737,3.35998,13500000.0
2009-04-20 15:23:00,3.36201,3.3653,3.36115,3.36476,5750000.0
2009-04-20 15:24:00,3.36392,3.36559,3.36093,3.36439,8500000.0
2009-04-20 15:25:00,3.36531,3.36531,3.36133,3.36133,9750000.0
2009-04-20 15:26:00,3.36483,3.36596,3.3605,3.36395,15500000.0
2009-04-20 15:27:00,3.36704,3.36742,3.36371,3.36597,6880000.0
2009-04-20 15:28:00,3.3664,3.3733,3.36354,3.3733,9750000.0
2009-04-20 15:29:00,3.37076,3.37411,3.36623,3.36645,5500000.0
2009-04-20 15:30:00,3.37023,3.37206,3.3661,3.36715,6250000.0
2009-04-20 15:31:00,3.36468,3.36919,3.36468,3.36919,7500000.0
2009-04-20 15:32:00,3.36609,3.3685,3.36366,3.366,12500000.0
2009-04-20 15:33:00,3.36622,3.37118,3.36356,3.37118,14750000.0
2009-04-20 15:34:00,3.37073,3.37324,3.36887,3.37324,5500000.0
2009-04-20 15:35:00,3.37201,3.3725,3.36588,3.37202,14500000.0
2009-04-20 15:36:00,3.37199,3.37207,3.36769,3.36958,11750000.0
2009-04-20 15:37:00,3.37222,3.37222,3.36852,3.36922,6000000.0
2009-04-20 15:38:00,3.36797,3.37209,3.36533,3.37083,13250000.0
2009-04-20 15:39:00,3.37122,3.37122,3.36504,3.3678,9500000.0
2009-04-20 15:40:00,3.36853,3.37114,3.36413,3.37114,7500000.0
2009-04-20 15:41:00,3.36657,3.37178,3.36584,3.36584,6250000.0
2009-04-20 15:42:00,3.37208,3.37372,3.37142,3.37249,7750000.0
2009-04-20 15:43:00,3.36925,3.37435,3.36915,3.37435,5750000.0
2009-04-20 15:44:00,3.37163,3.37433,3.36886,3.36886,10000000.0
2009-04-20 15:45:00,3.37532,3.37852,3.37156,3.37832,10010000.0
2009-04-20 15:46:00,3.37592,3.38209,3.3736,3.38209,11380000.0
2009-04-20 15:47:00,3.3854,3.38607,3.37848,3.38462,17750000.0
2009-04-20 15:48:00,3.38778,3.38778,3.3832,3.3832,11750000.0
2009-04-20 15:49:00,3.38491,3.38502,3.37748,3.3827,8750000.0
2009-04-20 15:50:00,3.38562,3.38711,3.38038,3.3843,13500000.0
2009-04-20 15:51:00,3.38368,3.38785,3.38153,3.38598,7500000.0
2009-04-20 15:52:00,3.38375,3.39001,3.38375,3.38758,9380000.0
2009-04-20 15:53:00,3.3904,3.39145,3.38603,3.39122,8000000.0
2009-04-20 15:54:00,3.39336,3.39625,3.3881,3.39367,7500000.0
2009-04-20 15:55:00,3.39489,3.39717,3.38975,3.39708,8750000.0
2009-04-20 15:56:00,3.39507,3.40027,3.39453,3.40027,5630000.0
2009-04-20 15:57:00,3.40137,3.40137,3.39354,3.39511,9250000.0
2009-04-20 15:58:00,3.40018,3.40018,3.39494,3.39494,8130000.0
2009-04-20 15:59:00,3.39568,3.3985,3.39308,3.39724,8000000.0
2009-04-20 16:00:00,3.39531,3.39907,3.39346,3.39727,11250000.0
2009-04-20 16:01:00,3.39492,3.40032,3.39379,3.39711,12250000.0
2009-04-20 16:02:00,3.40126,3.40141,3.39417,3.39417,6750000.0
2009-04-20 16:03:00,3.39926,3.40168,3.39901,3.40134,6750000.0
2009-04-20 16:04:00,3.39691,3.40052,3.39645,3.39971,6500000.0
2009-04-20 16:05:00,3.40123,3.40138,3.3924,3.39606,16000000.0
2009-04-20 16:06:00,3.3986,3.39911,3.39724,3.39911,5500000.0
2009-04-20 16:07:00,3.39948,3.39948,3.39239,3.39288,8000000.0
2009-04-20 16:08:00,3.39535,3.39541,3.39063,3.39365,9750000.0
2009-04-20 16:09:00,3.39499,3.39541,3.39318,3.39533,7250000.0
2009-04-20 16:10:00,3.39109,3.39733,3.38912,3.39485,9000000.0
2009-04-20 16:11:00,3.39496,3.40169,3.39468,3.39954,10250000.0
2009-04-20 16:12:00,3.3993,3.40112,3.39419,3.39585,11000000.0
2009-04-20 16:13:00,3.3966,3.39778,3.39402,3.39778,5750000.0
2009-04-20 16:14:00,3.39448,3.39798,3.39159,3.39692,8000000.0
2009-04-20 16:15:00,3.39441,3.39835,3.39374,3.39743,7000000.0
2009-04-20 16:16:00,3.3979,3.3991,3.39373,3.39505,11500000.0
2009-04-20 16:17:00,3.39681,3.39732,3.3933,3.39479,6250000.0
2009-04-20 16:18:00,3.3964,3.3964,3.38996,3.39518,10000000.0
2009-04-20 16:19:00,3.39588,3.3959,3.39091,3.39091,14500000.0
2009-04-20 16:20:00,3.3919,3.39406,3.38757,3.39406,13000000.0
2009-04-20 16:21:00,3.39239,3.39311,3.38805,3.38805,5250000.0
2009-04-20 16:22:00,3.39408,3.39523,3.39161,3.39182,9000000.0
2009-04-20 16:23:00,3.39256,3.39606,3.39103,3.39329,7000000.0
2009-04-20 16:24:00,3.39222,3.3972,3.38997,3.39423,9380000.0
2009-04-20 16:25:00,3.39368,3.39552,3.39126,3.39552,7000000.0
2009-04-20 16:26:00,3.39341,3.39559,3.3916,3.39346,11500000.0
2009-04-20 16:27:00,3.39245,3.39477,3.38897,3.39382,11250000.0
2009-04-20 16:28:00,3.39224,3.39412,3.38873,3.39253,14000000.0
2009-04-20 16:29:00,3.39496,3.39496,3.39233,3.39286,7750000.0
2009-04-20 16:30:00,3.39526,3.39631,3.39096,3.39631,7500000.0
2009-04-20 16:31:00,3.39206,3.39683,3.39206,3.39683,7750000.0
2009-04-20 16:32:00,3.39665,3.3974,3.39295,3.3964,6750000.0
2009-04-20 16:33:00,3.3982,3.40134,3.39386,3.40134,9500000.0
2009-04-20 16:34:00,3.3998,3.40128,3.39642,3.39642,15250000.0
2009-04-20 16:35:00,3.39994,3.40134,3.39628,3.39667,8750000.0
2009-04-20 16:36:00,3.39704,3.40012,3.39619,3.39783,13630000.0
2009-04-20 16:37:00,3.3973,3.40042,3.39619,3.39905,8250000.0
2009-04-20 16:38:00,3.39939,3.3999,3.39653,3.39929,10000000.0
2009-04-20 16:39:00,3.3984,3.40038,3.39572,3.40038,8750000.0
2009-04-20 16:40:00,3.40021,3.40359,3.3991,3.40346,7500000.0
2009-04-20 16:41:00,3.40055,3.40417,3.39977,3.40193,8750000.0
2009-04-20 16:42:00,3.40073,3.40369,3.39691,3.40032,11500000.0
2009-04-20 16:43:00,3.39993,3.40261,3.39845,3.39845,8500000.0
2009-04-20 16:44:00,3.39959,3.40134,3.39738,3.39865,10500000.0
2009-04-20 16:45:00,3.40183,3.40206,3.39753,3.40159,7750000.0
2009-04-20 16:46:00,3.39817,3.40234,3.39817,3.39949,9500000.0
2009-04-20 16:47:00,3.40094,3.40294,3.39981,3.40294,5500000.0
2009-04-20 16:48:00,3.40082,3.40235,3.39656,3.39978,9000000.0
2009-04-20 16:49:00,3.40162,3.40268,3.39858,3.40268,9500000.0
2009-04-20 16:50:00,3.40177,3.40177,3.39698,3.40177,7250000.0
2009-04-20 16:51:00,3.39967,3.40118,3.39648,3.40089,6750000.0
2009-04-20 16:52:00,3.39957,3.40102,3.39524,3.40008,5250000.0
2009-04-20 16:53:00,3.3993,3.40133,3.39752,3.3986,8500000.0
2009-04-20 16:54:00,3.39877,3.4,3.39488,3.3964,10750000.0
2009-04-20 16:55:00,3.39828,3.39933,3.3959,3.3959,7750000.0
2009-04-20 16:56:00,3.39914,3.39981,3.39634,3.39727,7750000.0
2009-04-20 16:57:00,3.39513,3.39792,3.39509,3.39671,9000000.0
2009-04-20 16:58:00,3.39672,3.39868,3.39261,3.39469,8500000.0
2009-04-20 16:59:00,3.39801,3.39801,3.39286,3.3936,10000000.0
2009-04-20 17:00:00,3.39655,3.39716,3.39325,3.39573,9750000.0
2009-04-20 17:01:00,3.39363,3.39896,3.39363,3.39896,9250000.0
2009-04-20 17:02:00,3.39578,3.39921,3.39505,3.39569,8500000.0
2009-04-20 17:03:00,3.39683,3.39796,3.3954,3.39796,13250000.0
2009-04-20 17:04:00,3.39511,3.39697,3.39374,3.39545,6250000.0
2009-04-20 17:05:00,3.39731,3.39931,3.39373,3.39738,7000000.0
2009-04-20 17:06:00,3.39639,3.39839,3.39442,3.39794,13500000.0
2009-04-20 17:07:00,3.3946,3.39719,3.39182,3.3937,12750000.0
2009-04-20 17:08:00,3.39212,3.39571,3.39212,3.39305,7500000.0
2009-04-20 17:09:00,3.39431,3.39494,3.39314,3.39494,8000000.0
2009-04-20 17:10:00,3.39002,3.39508,3.39002,3.39439,7500000.0
2009-04-20 17:11:00,3.39289,3.39388,3.39064,3.39348,8880000.0
2009-04-20 17:12:00,3.3926,3.3926,3.38718,3.38718,5250000.0
2009-04-20 17:13:00,3.39129,3.39129,3.3877,3.39109,9250000.0
2009-04-20 17:14:00,3.39046,3.39068,3.38598,3.38693,8750000.0
2009-04-20 17:15:00,3.39169,3.39227,3.38889,3.39023,13000000.0
2009-04-20 17:16:00,3.39117,3.39232,3.38792,3.38886,8380000.0
2009-04-20 17:17:00,3.39145,3.39177,3.38826,3.38995,9500000.0
2009-04-20 17:18:00,3.39023,3.39447,3.3894,3.39447,7750000.0
2009-04-20 17:19:00,3.39161,3.39412,3.39,3.39285,11130000.0
2009-04-20 17:20:00,3.39367,3.39423,3.39075,3.39236,8250000.0
2009-04-20 17:21:00,3.39207,3.3941,3.38975,3.3936,10130000.0
2009-04-20 17:22:00,3.39314,3.39461,3.39047,3.39357,6750000.0
2009-04-20 17:23:00,3.3934,3.3947,3.38948,3.39452,8630000.0
2009-04-20 17:24:00,3.39399,3.39493,3.39038,3.39493,6010000.0
2009-04-20 17:25:00,3.39274,3.39554,3.39274,3.39554,11500000.0
2009-04-20 17:26:00,3.39399,3.39563,3.39006,3.39216,8500000.0
2009-04-20 17:27:00,3.39291,3.39546,3.38897,3.39533,13880000.0
2009-04-20 17:28:00,3.39581,3.39651,3.39271,3.39576,7250000.0
2009-04-20 17:29:00,3.39552,3.39892,3.39219,3.39495,6250000.0
2009-04-20 17:30:00,3.39583,3.3968,3.393,3.39374,7000000.0
2009-04-20 17:31:00,3.39652,3.3991,3.39638,3.3991,5750000.0
2009-04-20 17:32:00,3.39594,3.4002,3.39571,3.39637,7250000.0
2009-04-20 17:33:00,3.39967,3.40021,3.39722,3.39722,9000000.0
2009-04-20 17:34:00,3.40168,3.40168,3.39646,3.39735,11500000.0
2009-04-20 17:35:00,3.39641,3.39917,3.39545,3.39765,7750000.0
2009-04-20 17:36:00,3.39728,3.39954,3.39554,3.39926,7250000.0
2009-04-20 17:37:00,3.399,3.399,3.39447,3.39684,7500000.0
2009-04-20 17:38:00,3.39644,3.40062,3.39405,3.40062,11500000.0
2009-04-20 17:39:00,3.39794,3.4008,3.39791,3.4001,7880000.0
2009-04-20 17:40:00,3.40029,3.40121,3.39757,3.40097,10250000.0
2009-04-20 17:41:00,3.4025,3.4025,3.39959,3.4,13750000.0
2009-04-20 17:42:00,3.39941,3.4029,3.39941,3.40227,9000000.0
2009-04-20 17:43:00,3.39944,3.40251,3.39944,3.40235,9000000.0
2009-04-20 17:44:00,3.40067,3.40163,3.39846,3.399,7250000.0
2009-04-20 17:45:00,3.40175,3.40191,3.39949,3.40109,8500000.0
2009-04-20 17:46:00,3.40209,3.40232,3.39787,3.3984,11750000.0
2009-04-20 17:47:00,3.39953,3.40194,3.39741,3.40004,9630000.0
2009-04-20 17:48:00,3.40067,3.40067,3.39498,3.39617,7130000.0
2009-04-20 17:49:00,3.39824,3.40228,3.3973,3.40228,12500000.0
2009-04-20 17:50:00,3.40032,3.40204,3.39951,3.39951,11000000.0
2009-04-20 17:51:00,3.3997,3.40437,3.39853,3.40038,11750000.0
2009-04-20 17:52:00,3.40173,3.40173,3.39901,3.40097,8000000.0
2009-04-20 17:53:00,3.40177,3.40279,3.39762,3.40091,9880000.0
2009-04-20 17:54:00,3.39822,3.40044,3.39688,3.39947,8750000.0
2009-04-20 17:55:00,3.39919,3.40094,3.39712,3.39931,7500000.0
2009-04-20 17:56:00,3.39873,3.40175,3.39754,3.40175,13750000.0
2009-04-20 17:57:00,3.39597,3.40081,3.39443,3.39501,6750000.0
2009-04-20 17:58:00,3.39911,3.40251,3.3986,3.40084,8500000.0
2009-04-20 17:59:00,3.40302,3.40312,3.39897,3.40199,6750000.0
2009-04-20 18:00:00,3.39992,3.40387,3.39819,3.40095,11250000.0
2009-04-20 18:01:00,3.40299,3.40545,3.39919,3.39966,10750000.0
2009-04-20 18:02:00,3.40591,3.4061,3.40113,3.40351,11500000.0
2009-04-20 18:03:00,3.40265,3.40632,3.40174,3.40174,12000000.0
2009-04-20 18:04:00,3.40373,3.40406,3.40059,3.40406,6250000.0
2009-04-20 18:05:00,3.40421,3.40421,3.39969,3.4017,11380000.0
2009-04-20 18:06:00,3.40136,3.40306,3.39869,3.4023,10000000.0
2009-04-20 18:07:00,3.39991,3.4046,3.3978,3.4046,8750000.0
2009-04-20 18:08:00,3.40437,3.40437,3.3993,3.40206,6500000.0
2009-04-20 18:09:00,3.40332,3.40332,3.3991,3.40202,10500000.0
2009-04-20 18:10:00,3.40216,3.40386,3.4015,3.40223,6250000.0
2009-04-20 18:11:00,3.40124,3.40272,3.39805,3.40102,10000000.0
2009-04-20 18:12:00,3.40034,3.40257,3.39679,3.39679,7750000.0
2009-04-20 18:13:00,3.39898,3.39898,3.39726,3.39726,5500000.0
2009-04-20 18:14:00,3.40012,3.40015,3.39637,3.40015,10500000.0
2009-04-20 18:15:00,3.39808,3.39927,3.39695,3.39831,8500000.0
2009-04-20 18:16:00,3.39509,3.40258,3.39509,3.40244,13000000.0
2009-04-20 18:17:00,3.40287,3.40395,3.39942,3.40188,17130000.0
2009-04-20 18:18:00,3.39929,3.40378,3.39731,3.39731,13250000.0
2009-04-20 18:19:00,3.40391,3.40391,3.39838,3.40236,5750000.0
2009-04-20 18:20:00,3.40177,3.40357,3.39821,3.39868,8500000.0
2009-04-20 18:21:00,3.40045,3.4021,3.39737,3.4015,8500000.0
2009-04-20 18:22:00,3.3997,3.40405,3.39932,3.40405,8500000.0
2009-04-20 18:23:00,3.40617,3.40663,3.40271,3.40663,8250000.0
2009-04-20 18:24:00,3.40864,3.40927,3.40398,3.40906,15500000.0
2009-04-20 18:25:00,3.40421,3.40926,3.40421,3.40899,6500000.0
2009-04-20 18:26:00,3.40399,3.40727,3.40373,3.40724,8000000.0
2009-04-20 18:27:00,3.40201,3.40421,3.3993,3.40421,6500000.0
2009-04-20 18:28:00,3.40457,3.40527,3.40004,3.40325,6500000.0
2009-04-20 18:29:00,3.40202,3.40564,3.40202,3.40557,5500000.0
2009-04-20 18:30:00,3.40362,3.40533,3.3995,3.40213,15000000.0
2009-04-20 18:31:00,3.40355,3.4048,3.40262,3.4036,7500000.0
2009-04-20 18:32:00,3.40429,3.4051,3.39953,3.40348,9750000.0
2009-04-20 18:33:00,3.40059,3.4042,3.40059,3.40247,8500000.0
2009-04-20 18:34:00,3.4015,3.40359,3.39879,3.39879,15250000.0
2009-04-20 18:35:00,3.40169,3.40332,3.39661,3.40266,5250000.0
2009-04-20 18:36:00,3.40239,3.40239,3.3975,3.3975,12750000.0
2009-04-20 18:37:00,3.398,3.39895,3.39301,3.39701,7250000.0
2009-04-20 18:38:00,3.39675,3.40176,3.39515,3.39958,10000000.0
2009-04-20 18:39:00,3.40129,3.40251,3.39879,3.40238,10250000.0
2009-04-20 18:40:00,3.39961,3.40294,3.39684,3.40294,6750000.0
2009-04-20 18:41:00,3.39976,3.4012,3.39645,3.39914,7250000.0
2009-04-20 18:42:00,3.39875,3.40174,3.39751,3.4005,10000000.0
2009-04-20 18:43:00,3.4014,3.40373,3.39943,3.40072,12000000.0
2009-04-20 18:44:00,3.40393,3.40461,3.40022,3.40214,12500000.0
2009-04-20 18:45:00,3.40131,3.40304,3.3974,3.40115,9630000.0
2009-04-20 18:46:00,3.40074,3.40271,3.39572,3.40234,11500000.0
2009-04-20 18:47:00,3.40171,3.40393,3.39964,3.40389,9750000.0
2009-04-20 18:48:00,3.40154,3.40273,3.39926,3.40267,11250000.0
2009-04-20 18:49:00,3.40077,3.40181,3.39968,3.40181,6500000.0
2009-04-20 18:50:00,3.39899,3.40207,3.39889,3.40051,8000000.0
2009-04-20 18:51:00,3.40117,3.402,3.39694,3.39694,12250000.0
2009-04-20 18:52:00,3.40045,3.40306,3.39747,3.40306,7500000.0
2009-04-20 18:53:00,3.40208,3.4027,3.39938,3.40139,10500000.0
2009-04-20 18:54:00,3.40282,3.40282,3.39861,3.39861,11500000.0
2009-04-20 18:55:00,3.39768,3.40021,3.39645,3.39688,6250000.0
2009-04-20 18:56:00,3.39666,3.39783,3.39318,3.39424,10750000.0
2009-04-20 18:57:00,3.39604,3.39899,3.39453,3.39521,14000000.0
2009-04-20 18:58:00,3.39377,3.39888,3.39361,3.39607,12250000.0
2009-04-20 18:59:00,3.39371,3.39759,3.3933,3.39492,5500000.0
2009-04-20 19:00:00,3.3952,3.39754,3.39147,3.39754,15500000.0
2009-04-20 19:01:00,3.40019,3.4002,3.39724,3.39918,6500000.0
2009-04-20 19:02:00,3.3999,3.40141,3.39278,3.39986,12250000.0
2009-04-20 19:03:00,3.40017,3.40163,3.39854,3.39895,7250000.0
2009-04-20 19:04:00,3.39865,3.40054,3.39777,3.40054,7500000.0
2009-04-20 19:05:00,3.39901,3.40023,3.39638,3.39984,7750000.0
2009-04-20 19:06:00,3.39529,3.40176,3.39529,3.40176,12000000.0
2009-04-20 19:07:00,3.39892,3.40155,3.39581,3.39789,7750000.0
2009-04-20 19:08:00,3.40104,3.40301,3.39955,3.40041,9000000.0
2009-04-20 19:09:00,3.40103,3.40272,3.40103,3.40239,8750000.0
2009-04-20 19:10:00,3.4019,3.4027,3.3988,3.40129,5500000.0
2009-04-20 19:11:00,3.40295,3.40564,3.39985,3.4034,12250000.0
2009-04-20 19:12:00,3.40482,3.40591,3.40136,3.40348,11000000.0
2009-04-20 19:13:00,3.40355,3.40636,3.40334,3.40636,9750000.0
2009-04-20 19:14:00,3.40418,3.40841,3.40418,3.4047,7750000.0
2009-04-20 19:15:00,3.40433,3.4083,3.40065,3.4051,12250000.0
2009-04-20 19:16:00,3.40633,3.40633,3.40056,3.40292,14500000.0
2009-04-20 19:17:00,3.40463,3.40699,3.40348,3.40521,8880000.0
2009-04-20 19:18:00,3.40227,3.40753,3.40227,3.40234,12250000.0
2009-04-20 19:19:00,3.4058,3.40706,3.40218,3.40218,8630000.0
2009-04-20 19:20:00,3.40731,3.4086,3.40442,3.40608,9500000.0
2009-04-20 19:21:00,3.40684,3.40732,3.40022,3.40572,12250000.0
2009-04-20 19:22:00,3.40589,3.40861,3.40436,3.40436,8500000.0
2009-04-20 19:23:00,3.40347,3.40672,3.40129,3.40491,15250000.0
2009-04-20 19:24:00,3.40404,3.40618,3.40335,3.40563,6750000.0
2009-04-20 19:25:00,3.40455,3.40582,3.40118,3.40379,7750000.0
2009-04-20 19:26:00,3.40346,3.40578,3.40346,3.40425,5250000.0
2009-04-20 19:27:00,3.39989,3.40425,3.39989,3.40351,5500000.0
2009-04-20 19:28:00,3.40148,3.40484,3.39931,3.40346,6630000.0
2009-04-20 19:29:00,3.40306,3.40521,3.40096,3.40222,13250000.0
2009-04-20 19:30:00,3.40282,3.40596,3.40006,3.40596,7750000.0
2009-04-20 19:31:00,3.4025,3.40554,3.40023,3.40287,11250000.0
2009-04-20 19:32:00,3.40495,3.41279,3.40495,3.41028,7500000.0
2009-04-20 19:33:00,3.40882,3.41178,3.40533,3.41178,7750000.0
2009-04-20 19:34:00,3.41091,3.41197,3.40939,3.40987,11000000.0
2009-04-20 19:35:00,3.4078,3.41363,3.4078,3.41363,14750000.0
2009-04-20 19:36:00,3.40995,3.41419,3.40932,3.41419,5750000.0
2009-04-20 19:37:00,3.41159,3.41291,3.4079,3.41176,8500000.0
2009-04-20 19:38:00,3.41065,3.4125,3.41058,3.41058,8000000.0
2009-04-20 19:39:00,3.41211,3.41559,3.40955,3.41407,7500000.0
2009-04-20 19:40:00,3.41451,3.41679,3.41359,3.41365,7500000.0
2009-04-20 19:41:00,3.41282,3.41458,3.40953,3.40953,6000000.0
2009-04-20 19:42:00,3.41253,3.4144,3.41242,3.41242,8500000.0
2009-04-20 19:43:00,3.41055,3.41362,3.41055,3.41267,6500000.0
2009-04-20 19:44:00,3.41141,3.4147,3.41018,3.41281,11630000.0
2009-04-20 19:45:00,3.412,3.41335,3.40769,3.41198,12130000.0
2009-04-20 19:46:00,3.41125,3.41286,3.40948,3.41111,5630000.0
2009-04-20 19:47:00,3.40954,3.41287,3.40954,3.41121,10250000.0
2009-04-20 19:48:00,3.41243,3.41263,3.40578,3.40764,6750000.0
2009-04-20 19:49:00,3.4049,3.40837,3.39886,3.39886,8000000.0
2009-04-20 19:50:00,3.4011,3.40352,3.39781,3.40212,9750000.0
2009-04-20 19:51:00,3.40335,3.40443,3.39933,3.40443,9250000.0
2009-04-20 19:52:00,3.40518,3.40858,3.40413,3.40633,7250000.0
2009-04-20 19:53:00,3.4073,3.40815,3.40271,3.40426,6750000.0
2009-04-20 19:54:00,3.40679,3.40788,3.40372,3.40758,9750000.0
2009-04-20 19:55:00,3.40475,3.40617,3.40258,3.40394,16500000.0
2009-04-20 19:56:00,3.40578,3.40643,3.40187,3.40438,10250000.0
2009-04-20 19:57:00,3.40585,3.40585,3.39678,3.39877,17630000.0
2009-04-20 19:58:00,3.39811,3.40133,3.39662,3.39936,12000000.0
2009-04-20 19:59:00,3.39597,3.40096,3.39597,3.40096,5500000.0
2009-04-20 20:00:00,3.39897,3.40031,3.3985,3.39907,8500000.0
2009-04-20 20:01:00,3.39703,3.40513,3.39703,3.40513,10000000.0
2009-04-20 20:02:00,3.40257,3.40425,3.39878,3.39961,7750000.0
2009-04-20 20:03:00,3.40053,3.40213,3.39905,3.40205,9000000.0
2009-04-20 20:04:00,3.40029,3.40128,3.39634,3.39681,5500000.0
2009-04-20 20:05:00,3.39986,3.40626,3.39788,3.40083,12000000.0
2009-04-20 20:06:00,3.39952,3.4033,3.39891,3.40096,8250000.0
2009-04-20 20:07:00,3.40054,3.40318,3.40011,3.40203,9000000.0
2009-04-20 20:08:00,3.40086,3.40478,3.40086,3.40096,11500000.0
2009-04-20 20:09:00,3.40331,3.40583,3.40097,3.40583,12380000.0
2009-04-20 20:10:00,3.40382,3.40473,3.40351,3.40351,11250000.0
2009-04-20 20:11:00,3.4057,3.4057,3.40111,3.4018,12250000.0
2009-04-20 20:12:00,3.40343,3.40503,3.40004,3.40503,6760000.0
2009-04-20 20:13:00,3.40285,3.40428,3.39942,3.40329,10750000.0
2009-04-20 20:14:00,3.40384,3.40561,3.4033,3.40436,12000000.0
2009-04-20 20:15:00,3.40345,3.40552,3.40262,3.40552,12000000.0
2009-04-20 20:16:00,3.40037,3.40533,3.39907,3.40533,8000000.0
2009-04-20 20:17:00,3.40245,3.40605,3.39936,3.39936,7750000.0
2009-04-20 20:18:00,3.40504,3.40504,3.40214,3.40317,6750000.0
2009-04-20 20:19:00,3.40273,3.40544,3.39881,3.40212,10250000.0
2009-04-20 20:20:00,3.39981,3.40426,3.39858,3.39997,11250000.0
2009-04-20 20:21:00,3.40189,3.4038,3.40003,3.40212,9500000.0
2009-04-20 20:22:00,3.40163,3.40526,3.40148,3.40508,6250000.0
2009-04-20 20:23:00,3.40125,3.40402,3.39951,3.40023,10000000.0
2009-04-20 20:24:00,3.4003,3.40306,3.39886,3.39886,13010000.0
2009-04-20 20:25:00,3.40168,3.40329,3.39941,3.40152,9500000.0
2009-04-20 20:26:00,3.40151,3.40352,3.39715,3.39996,12250000.0
2009-04-20 20:27:00,3.40247,3.4033,3.39812,3.39965,6500000.0
2009-04-20 20:28:00,3.40379,3.40669,3.40189,3.40669,10250000.0
2009-04-20 20:29:00,3.40454,3.4064,3.4038,3.4064,8750000.0
2009-04-20 20:30:00,3.40369,3.40523,3.40212,3.40363,10000000.0
2009-04-20 20:31:00,3.40353,3.40488,3.40059,3.40463,8750000.0
2009-04-20 20:32:00,3.4045,3.40527,3.4008,3.40499,8000000.0
2009-04-20 20:33:00,3.40444,3.40549,3.39986,3.40228,8750000.0
2009-04-20 20:34:00,3.40133,3.4053,3.40133,3.40409,8500000.0
2009-04-20 20:35:00,3.40333,3.40433,3.40123,3.40257,7500000.0
2009-04-20 20:36:00,3.40189,3.40672,3.40184,3.40672,7000000.0
2009-04-20 20:37:00,3.40385,3.40729,3.40187,3.40454,10000000.0
2009-04-20 20:38:00,3.40503,3.40781,3.40331,3.40538,10750000.0
2009-04-20 20:39:00,3.40517,3.40676,3.40195,3.40195,7630000.0
2009-04-20 20:40:00,3.4062,3.4083,3.40285,3.40588,15880000.0
2009-04-20 20:41:00,3.40672,3.40799,3.4029,3.40723,21250000.0
2009-04-20 20:42:00,3.40671,3.40834,3.40582,3.40582,13250000.0
2009-04-20 20:43:00,3.40569,3.40762,3.40298,3.40518,5250000.0
2009-04-20 20:44:00,3.40569,3.40809,3.40148,3.40567,20000000.0
2009-04-20 20:45:00,3.4057,3.40811,3.4057,3.40612,5750000.0
2009-04-20 20:46:00,3.40544,3.4077,3.40201,3.4077,5750000.0
2009-04-20 20:47:00,3.40784,3.40899,3.4037,3.40569,12380000.0
2009-04-20 20:48:00,3.40699,3.40799,3.40055,3.40477,7500000.0
2009-04-20 20:49:00,3.40712,3.40863,3.40542,3.40542,8750000.0
2009-04-20 20:50:00,3.40596,3.40855,3.40418,3.4061,14500000.0
2009-04-20 20:51:00,3.40196,3.40835,3.40196,3.40579,9500000.0
2009-04-20 20:52:00,3.40743,3.40807,3.40303,3.40694,10750000.0
2009-04-20 20:53:00,3.40926,3.41217,3.40605,3.41026,6750000.0
2009-04-20 20:54:00,3.41101,3.41324,3.40843,3.41047,9750000.0
2009-04-20 20:55:00,3.41004,3.41261,3.40713,3.41261,9750000.0
2009-04-20 20:56:00,3.40969,3.41335,3.40936,3.40936,11250000.0
2009-04-20 20:57:00,3.41122,3.41365,3.40813,3.41138,10750000.0
2009-04-20 20:58:00,3.41271,3.41351,3.40937,3.41154,14250000.0
2009-04-20 20:59:00,3.41287,3.41386,3.41015,3.41263,8890000.0
2009-04-20 21:00:00,3.41131,3.41403,3.40958,3.41128,7500000.0
2009-04-20 21:01:00,3.4109,3.41249,3.40946,3.41228,8250000.0
2009-04-20 21:02:00,3.41062,3.41451,3.41046,3.41046,11000000.0
2009-04-20 21:03:00,3.41189,3.41465,3.40976,3.40976,7750000.0
2009-04-20 21:04:00,3.41122,3.4116,3.40923,3.41067,6500000.0
2009-04-20 21:05:00,3.40901,3.41034,3.40688,3.40951,6500000.0
2009-04-20 21:06:00,3.41034,3.41276,3.40765,3.40856,5250000.0
2009-04-20 21:07:00,3.4101,3.41181,3.40826,3.41129,10250000.0
2009-04-20 21:08:00,3.41024,3.41088,3.40786,3.41088,10250000.0
2009-04-20 21:09:00,3.41058,3.41203,3.40778,3.41055,12130000.0
2009-04-20 21:10:00,3.40644,3.41094,3.40644,3.40902,9500000.0
2009-04-20 21:11:00,3.4087,3.41137,3.40837,3.41137,8000000.0
2009-04-20 21:12:00,3.40986,3.40986,3.40859,3.40886,5750000.0
2009-04-20 21:13:00,3.40659,3.41003,3.40659,3.40836,6250000.0
2009-04-20 21:14:00,3.40558,3.41033,3.40558,3.40911,9500000.0
2009-04-20 21:15:00,3.40901,3.4095,3.40448,3.40511,8130000.0
2009-04-20 21:16:00,3.40932,3.40932,3.40377,3.40561,13250000.0
2009-04-20 21:17:00,3.40531,3.41017,3.40436,3.40825,9500000.0
2009-04-20 21:18:00,3.41107,3.41107,3.40465,3.40807,11250000.0
2009-04-20 21:19:00,3.40711,3.40972,3.40561,3.40972,5250000.0
2009-04-20 21:20:00,3.40678,3.40806,3.40274,3.4062,6500000.0
2009-04-20 21:21:00,3.40708,3.40862,3.40492,3.40492,8630000.0
2009-04-20 21:22:00,3.40886,3.40886,3.40314,3.40786,10250000.0
2009-04-20 21:23:00,3.40792,3.4089,3.40683,3.40703,8000000.0
2009-04-20 21:24:00,3.40625,3.41066,3.40576,3.41066,8500000.0
2009-04-20 21:25:00,3.40872,3.41149,3.40747,3.40951,10880000.0
2009-04-20 21:26:00,3.40994,3.41324,3.40856,3.41269,8250000.0
2009-04-20 21:27:00,3.40907,3.41213,3.40783,3.40783,8130000.0
2009-04-20 21:28:00,3.4075,3.41147,3.4062,3.40967,6250000.0
2009-04-20 21:29:00,3.40944,3.41334,3.40841,3.41334,7500000.0
2009-04-20 21:30:00,3.41092,3.41235,3.40721,3.40973,10000000.0
2009-04-20 21:31:00,3.40911,3.41265,3.40748,3.41044,9250000.0
2009-04-20 21:32:00,3.40888,3.4122,3.40616,3.40937,5500000.0
2009-04-20 21:33:00,3.41044,3.41265,3.40911,3.411,6000000.0
2009-04-20 21:34:00,3.41045,3.41271,3.40912,3.4122,10000000.0
2009-04-20 21:35:00,3.40622,3.41222,3.40622,3.41038,8750000.0
2009-04-20 21:36:00,3.41194,3.41288,3.40976,3.41137,9130000.0
2009-04-20 21:37:00,3.41209,3.41405,3.41079,3.41295,13000000.0
2009-04-20 21:38:00,3.41288,3.41357,3.41104,3.41133,8250000.0
2009-04-20 21:39:00,3.41396,3.41396,3.40872,3.41022,10500000.0
2009-04-20 21:40:00,3.41442,3.4146,3.40901,3.41245,5500000.0
2009-04-20 21:41:00,3.41562,3.41585,3.4102,3.4102,8500000.0
2009-04-20 21:42:00,3.41347,3.41534,3.41319,3.41329,6250000.0
2009-04-20 21:43:00,3.41497,3.41497,3.41006,3.41069,7500000.0
2009-04-20 21:44:00,3.41348,3.41522,3.41051,3.41522,5750000.0
2009-04-20 21:45:00,3.41445,3.41594,3.41277,3.41432,10250000.0
2009-04-20 21:46:00,3.4154,3.41559,3.41047,3.41047,6500000.0
2009-04-20 21:47:00,3.41232,3.4133,3.40772,3.40946,7750000.0
2009-04-20 21:48:00,3.41022,3.41159,3.40945,3.41102,9000000.0
2009-04-20 21:49:00,3.40953,3.41217,3.40953,3.40956,5250000.0
2009-04-20 21:50:00,3.40729,3.41263,3.40729,3.41173,6500000.0
2009-04-20 21:51:00,3.40863,3.41179,3.40863,3.41111,5630000.0
2009-04-20 21:52:00,3.41043,3.41425,3.41043,3.41211,10130000.0
2009-04-20 21:53:00,3.41335,3.41335,3.41027,3.41047,7750000.0
2009-04-20 21:54:00,3.41197,3.41295,3.40946,3.4122,6750000.0
2009-04-20 21:55:00,3.41118,3.4138,3.40868,3.4138,8000000.0
2009-04-20 21:56:00,3.41229,3.4129,3.409,3.409,8750000.0
2009-04-20 21:57:00,3.40911,3.41349,3.40911,3.40953,8250000.0
2009-04-20 21:58:00,3.41298,3.41432,3.4121,3.41411,8250000.0
2009-04-20 21:59:00,3.41059,3.41388,3.40707,3.40707,8750000.0
2009-04-20 22:00:00,3.41254,3.41382,3.40613,3.41197,14000000.0
2009-04-20 22:01:00,3.41309,3.41395,3.41013,3.41222,8250000.0
2009-04-20 22:02:00,3.41296,3.41374,3.40857,3.41374,12500000.0
2009-04-20 22:03:00,3.41365,3.41416,3.40815,3.41251,7000000.0
2009-04-20 22:04:00,3.41387,3.41444,3.40976,3.41182,16750000.0
2009-04-20 22:05:00,3.41333,3.41442,3.40912,3.41058,11250000.0
2009-04-20 22:06:00,3.4122,3.41486,3.41004,3.4122,15000000.0
2009-04-20 22:07:00,3.41304,3.41425,3.41232,3.41416,18500000.0
2009-04-20 22:08:00,3.41419,3.41442,3.41036,3.41202,19750000.0
2009-04-20 22:09:00,3.41134,3.41295,3.40641,3.41075,8250000.0
2009-04-20 22:10:00,3.40666,3.41245,3.40666,3.41245,18000000.0
2009-04-20 22:11:00,3.41205,3.4131,3.40739,3.4131,14000000.0
2009-04-20 22:12:00,3.41246,3.41327,3.40906,3.40906,14500000.0
2009-04-20 22:13:00,3.4122,3.41477,3.41071,3.41132,14250000.0
2009-04-20 22:14:00,3.41374,3.41374,3.41,3.41152,9500000.0
2009-04-20 22:15:00,3.41296,3.41363,3.40935,3.41363,5500000.0
2009-04-20 22:16:00,3.41208,3.41531,3.40986,3.41434,13750000.0
2009-04-20 22:17:00,3.41023,3.41444,3.40961,3.41444,9250000.0
2009-04-20 22:18:00,3.412,3.412,3.4072,3.41025,5250000.0
2009-04-20 22:19:00,3.41297,3.41297,3.40953,3.41037,9000000.0
2009-04-20 22:20:00,3.41167,3.41297,3.40927,3.41297,14250000.0
2009-04-20 22:22:00,3.40948,3.41311,3.40948,3.41124,8500000.0
2009-04-20 22:23:00,3.41259,3.41261,3.40754,3.41208,8750000.0
2009-04-20 22:24:00,3.40873,3.41338,3.40873,3.40955,8250000.0
2009-04-20 22:25:00,3.41192,3.41193,3.40777,3.41132,7250000.0
2009-04-20 22:26:00,3.41409,3.41409,3.41182,3.41249,11250000.0
2009-04-20 22:27:00,3.414,3.414,3.40867,3.40867,7750000.0
2009-04-20 22:29:00,3.41302,3.41372,3.41028,3.41028,10000000.0
2009-04-20 22:30:00,3.41161,3.41396,3.40836,3.40836,6500000.0
2009-04-20 22:31:00,3.40923,3.41318,3.40923,3.41146,9250000.0
2009-04-20 22:32:00,3.41123,3.41201,3.40676,3.41169,10000000.0
2009-04-20 22:33:00,3.412,3.4139,3.41044,3.41275,12250000.0
2009-04-20 22:34:00,3.41293,3.41406,3.40894,3.41369,8750000.0
2009-04-20 22:35:00,3.41256,3.41317,3.40693,3.41107,12750000.0
2009-04-20 22:36:00,3.40976,3.41317,3.40855,3.41317,14250000.0
2009-04-20 22:37:00,3.41145,3.41301,3.41114,3.41172,8880000.0
2009-04-20 22:38:00,3.41225,3.41385,3.41045,3.41148,13250000.0
2009-04-20 22:39:00,3.41294,3.41436,3.40922,3.41436,7880000.0
2009-04-20 22:40:00,3.41124,3.41378,3.40999,3.41164,11500000.0
2009-04-20 22:41:00,3.40967,3.41427,3.40848,3.41338,7750000.0
2009-04-20 22:42:00,3.41223,3.41449,3.40862,3.41266,11000000.0
2009-04-20 22:43:00,3.41455,3.41455,3.41205,3.41436,8750000.0
2009-04-20 22:44:00,3.41016,3.41434,3.41016,3.4132,8750000.0
2009-04-20 22:45:00,3.41452,3.41452,3.41254,3.41254,13500000.0
2009-04-20 22:46:00,3.41261,3.41391,3.40886,3.41213,16750000.0
2009-04-20 22:47:00,3.4134,3.41487,3.41098,3.41264,6750000.0
2009-04-20 22:48:00,3.41273,3.41453,3.40901,3.40981,7250000.0
2009-04-20 22:49:00,3.41423,3.41423,3.4112,3.4112,8250000.0
2009-04-20 22:50:00,3.41342,3.41366,3.41084,3.41237,9130000.0
2009-04-20 22:51:00,3.41393,3.41393,3.41178,3.41178,9250000.0
2009-04-20 22:52:00,3.41083,3.41398,3.40777,3.41361,9500000.0
2009-04-20 22:53:00,3.41274,3.41428,3.40898,3.41428,9250000.0
2009-04-20 22:54:00,3.4103,3.41287,3.40752,3.41095,7500000.0
2009-04-20 22:55:00,3.41076,3.41281,3.40864,3.41092,6250000.0
2009-04-20 22:56:00,3.41196,3.41273,3.41083,3.41178,5250000.0
2009-04-20 22:57:00,3.41379,3.41379,3.40959,3.41171,15250000.0
2009-04-20 22:59:00,3.41372,3.41372,3.40899,3.41267,13630000.0
2009-04-20 23:00:00,3.41174,3.41509,3.40771,3.41122,10000000.0
2009-04-20 23:01:00,3.40777,3.41274,3.40777,3.4123,5750000.0
2009-04-20 23:02:00,3.40991,3.41315,3.40931,3.4104,10500000.0
2009-04-20 23:03:00,3.41054,3.41309,3.40843,3.41202,9000000.0
2009-04-20 23:04:00,3.41271,3.41367,3.40989,3.41321,8500000.0
2009-04-20 23:05:00,3.4127,3.41328,3.40989,3.4126,7500000.0
2009-04-20 23:06:00,3.41168,3.41168,3.40705,3.40982,6250000.0
2009-04-20 23:07:00,3.41376,3.41414,3.40963,3.41414,7880000.0
2009-04-20 23:08:00,3.41296,3.41363,3.40913,3.41337,11250000.0
2009-04-20 23:09:00,3.41125,3.41434,3.40861,3.41434,8880000.0
2009-04-20 23:10:00,3.41405,3.41405,3.41148,3.41332,9750000.0
2009-04-20 23:11:00,3.41296,3.4139,3.41173,3.4137,9250000.0
2009-04-20 23:12:00,3.41224,3.41559,3.41224,3.41364,7500000.0
2009-04-20 23:14:00,3.41446,3.41446,3.41179,3.41429,6750000.0
2009-04-20 23:15:00,3.41447,3.4146,3.40999,3.41351,9380000.0
2009-04-20 23:16:00,3.41515,3.41515,3.41291,3.41342,7000000.0
2009-04-20 23:17:00,3.41502,3.41502,3.41265,3.41357,12750000.0
2009-04-20 23:18:00,3.41599,3.41622,3.41243,3.41411,8500000.0
2009-04-20 23:19:00,3.4152,3.4152,3.41002,3.41474,8500000.0
2009-04-20 23:20:00,3.41422,3.41633,3.41422,3.41454,6000000.0
2009-04-20 23:21:00,3.41421,3.41529,3.41047,3.41371,5250000.0
2009-04-20 23:22:00,3.41368,3.41461,3.40798,3.41321,5250000.0
2009-04-20 23:23:00,3.41543,3.41543,3.40733,3.41257,10130000.0
2009-04-20 23:24:00,3.4149,3.41493,3.41194,3.41342,6250000.0
2009-04-20 23:25:00,3.4146,3.4146,3.41254,3.41454,5500000.0
2009-04-20 23:26:00,3.4134,3.41391,3.4089,3.41391,6000000.0
2009-04-20 23:27:00,3.41396,3.41414,3.40982,3.41414,5500000.0
2009-04-20 23:28:00,3.41408,3.41408,3.40911,3.41129,10000000.0
2009-04-20 23:29:00,3.41051,3.41503,3.41051,3.41376,5500000.0
2009-04-20 23:30:00,3.41519,3.41538,3.41046,3.41241,7750000.0
2009-04-20 23:32:00,3.41483,3.41489,3.41143,3.41143,12000000.0
2009-04-20 23:33:00,3.41566,3.41566,3.41302,3.41445,6000000.0
2009-04-20 23:34:00,3.40941,3.41222,3.40875,3.41222,5250000.0
2009-04-20 23:35:00,3.41364,3.41377,3.41051,3.41051,10880000.0
2009-04-20 23:36:00,3.41187,3.41319,3.40934,3.41241,7750000.0
2009-04-20 23:37:00,3.41227,3.41324,3.41079,3.41154,13000000.0
2009-04-20 23:38:00,3.41235,3.41281,3.41021,3.41276,13380000.0
2009-04-20 23:39:00,3.4121,3.41273,3.40861,3.41196,9380000.0
2009-04-20 23:40:00,3.41173,3.41322,3.40924,3.41188,9000000.0
2009-04-20 23:41:00,3.41295,3.41295,3.41084,3.41186,13250000.0
2009-04-20 23:42:00,3.41273,3.41342,3.41109,3.41342,8250000.0
2009-04-20 23:43:00,3.4108,3.41149,3.41074,3.41094,8000000.0
2009-04-20 23:44:00,3.407,3.41316,3.407,3.41076,8250000.0
2009-04-20 23:45:00,3.41127,3.41492,3.4085,3.41279,16000000.0
2009-04-20 23:46:00,3.41197,3.41474,3.40936,3.412,5250000.0
2009-04-20 23:47:00,3.41239,3.41299,3.40852,3.41251,10000000.0
2009-04-20 23:48:00,3.41229,3.41275,3.40912,3.40912,5250000.0
2009-04-20 23:49:00,3.41199,3.41299,3.40922,3.41164,7250000.0
2009-04-20 23:50:00,3.41145,3.41231,3.41145,3.41188,11000000.0
2009-04-20 23:51:00,3.41204,3.41287,3.41148,3.41214,8500000.0
2009-04-20 23:52:00,3.41249,3.41475,3.40835,3.41475,6880000.0
2009-04-20 23:53:00,3.41224,3.41256,3.40843,3.41156,5250000.0
2009-04-20 23:54:00,3.41206,3.41302,3.41171,3.41302,8880000.0
2009-04-20 23:55:00,3.4115,3.41223,3.40983,3.4116,9130000.0
2009-04-20 23:56:00,3.41204,3.41275,3.41034,3.41135,6500000.0
2009-04-20 23:57:00,3.41178,3.41381,3.40847,3.41163,5250000.0
2009-04-20 23:58:00,3.41001,3.41181,3.40715,3.41037,15250000.0
2009-04-20 23:59:00,3.41015,3.41285,3.40727,3.41228,5500000.0
2009-04-21 00:00:00,3.41058,3.41089,3.40689,3.41083,8750000.0
2009-04-21 00:01:00,3.40999,3.41165,3.40961,3.41156,7500000.0
2009-04-21 00:02:00,3.41111,3.41131,3.40775,3.41046,7500000.0
2009-04-21 00:03:00,3.40966,3.4116,3.40962,3.41068,6250000.0
2009-04-21 00:04:00,3.41066,3.41081,3.40726,3.41063,7750000.0
2009-04-21 00:05:00,3.41082,3.41166,3.40824,3.40994,8000000.0
2009-04-21 00:06:00,3.41086,3.41171,3.40443,3.40971,9250000.0
2009-04-21 00:07:00,3.41091,3.4117,3.40779,3.41062,9250000.0
2009-04-21 00:08:00,3.41103,3.41285,3.41094,3.41094,8500000.0
2009-04-21 00:09:00,3.41157,3.41157,3.41067,3.41113,6000000.0
2009-04-21 00:10:00,3.41131,3.41174,3.4091,3.41075,11000000.0
2009-04-21 00:11:00,3.40986,3.41108,3.40667,3.41108,9750000.0
2009-04-21 00:12:00,3.4129,3.4129,3.41087,3.41104,6000000.0
2009-04-21 00:13:00,3.41227,3.41285,3.41097,3.4116,6250000.0
2009-04-21 00:14:00,3.41145,3.4125,3.40936,3.41095,11500000.0
2009-04-21 00:15:00,3.41178,3.41182,3.40828,3.40828,9250000.0
2009-04-21 00:16:00,3.40802,3.4085,3.40475,3.40594,10250000.0
2009-04-21 00:17:00,3.4081,3.40822,3.40592,3.40822,12750000.0
2009-04-21 00:18:00,3.40767,3.40839,3.4044,3.40839,9000000.0
2009-04-21 00:19:00,3.4077,3.40821,3.40584,3.4072,8000000.0
2009-04-21 00:20:00,3.40737,3.4077,3.4052,3.40717,17000000.0
2009-04-21 00:21:00,3.40232,3.40882,3.40232,3.40744,5250000.0
2009-04-21 00:22:00,3.40574,3.40683,3.40333,3.40636,11380000.0
2009-04-21 00:23:00,3.40464,3.40912,3.40464,3.4067,8250000.0
2009-04-21 00:24:00,3.40663,3.4076,3.4052,3.40533,5250000.0
2009-04-21 00:25:00,3.40523,3.40783,3.40336,3.40336,9250000.0
2009-04-21 00:26:00,3.4068,3.40755,3.40378,3.40666,6500000.0
2009-04-21 00:27:00,3.40679,3.40732,3.40348,3.40732,11500000.0
2009-04-21 00:28:00,3.40677,3.40764,3.40392,3.40764,16500000.0
2009-04-21 00:29:00,3.40731,3.40796,3.40409,3.40409,13000000.0
2009-04-21 00:30:00,3.40727,3.40779,3.4043,3.40712,8250000.0
2009-04-21 00:31:00,3.40414,3.40868,3.40414,3.40566,10130000.0
2009-04-21 00:32:00,3.4063,3.40724,3.40313,3.40313,5880000.0
2009-04-21 00:33:00,3.40772,3.40793,3.40329,3.40738,7750000.0
2009-04-21 00:34:00,3.40655,3.40655,3.40321,3.40655,5750000.0
2009-04-21 00:35:00,3.4068,3.41022,3.4068,3.40941,7750000.0
2009-04-21 00:36:00,3.41011,3.41163,3.40975,3.41133,7750000.0
2009-04-21 00:37:00,3.4112,3.41273,3.4096,3.4096,5500000.0
2009-04-21 00:38:00,3.41266,3.41321,3.409,3.40924,11250000.0
2009-04-21 00:39:00,3.40934,3.41214,3.40922,3.41143,11500000.0
2009-04-21 00:40:00,3.41308,3.41308,3.41045,3.41215,10500000.0
2009-04-21 00:41:00,3.41319,3.41319,3.4121,3.4124,7250000.0
2009-04-21 00:42:00,3.41159,3.41322,3.40675,3.41226,12250000.0
2009-04-21 00:43:00,3.41289,3.41371,3.40907,3.41253,10380000.0
2009-04-21 00:44:00,3.4116,3.41227,3.40729,3.41227,6380000.0
2009-04-21 00:45:00,3.41126,3.41327,3.41123,3.41199,7630000.0
2009-04-21 00:46:00,3.41225,3.41225,3.40854,3.41036,7000000.0
2009-04-21 00:47:00,3.41122,3.41183,3.40942,3.40942,8250000.0
2009-04-21 00:48:00,3.41237,3.41237,3.40924,3.40988,7750000.0
2009-04-21 00:49:00,3.41221,3.41221,3.40993,3.41184,7000000.0
2009-04-21 00:50:00,3.41182,3.41371,3.41181,3.41259,8000000.0
2009-04-21 00:51:00,3.41217,3.41221,3.41059,3.41174,8500000.0
2009-04-21 00:52:00,3.41243,3.41243,3.40973,3.41132,9250000.0
2009-04-21 00:53:00,3.4102,3.41256,3.40672,3.40975,10000000.0
2009-04-21 00:54:00,3.41228,3.41228,3.40643,3.40643,6000000.0
2009-04-21 00:55:00,3.41125,3.41296,3.4084,3.41076,6500000.0
2009-04-21 00:56:00,3.40766,3.41288,3.40766,3.41209,7750000.0
2009-04-21 00:57:00,3.40853,3.41193,3.40853,3.41043,5500000.0
2009-04-21 00:58:00,3.41198,3.4127,3.40845,3.41195,7750000.0
2009-04-21 00:59:00,3.41172,3.41202,3.40896,3.41201,8750000.0
2009-04-21 01:00:00,3.40873,3.4132,3.40873,3.41183,8750000.0
2009-04-21 01:01:00,3.41193,3.41208,3.41114,3.41189,5500000.0
2009-04-21 01:02:00,3.41182,3.41182,3.40706,3.41155,6000000.0
2009-04-21 01:03:00,3.40748,3.4119,3.40748,3.41075,6500000.0
2009-04-21 01:04:00,3.41144,3.41203,3.40682,3.41069,8130000.0
2009-04-21 01:05:00,3.40863,3.41266,3.40863,3.41073,8750000.0
2009-04-21 01:06:00,3.41152,3.412,3.40776,3.40789,10000000.0
2009-04-21 01:07:00,3.40762,3.41109,3.40627,3.41,8000000.0
2009-04-21 01:08:00,3.41013,3.41028,3.40612,3.40612,9000000.0
2009-04-21 01:09:00,3.40942,3.41049,3.4064,3.40766,6000000.0
2009-04-21 01:10:00,3.40836,3.41047,3.4066,3.40988,11000000.0
2009-04-21 01:11:00,3.40878,3.41189,3.40878,3.41126,7880000.0
2009-04-21 01:12:00,3.41122,3.41231,3.41083,3.41138,9250000.0
2009-04-21 01:13:00,3.41153,3.41178,3.41045,3.41136,6000000.0
2009-04-21 01:14:00,3.41129,3.41159,3.40895,3.41016,12250000.0
2009-04-21 01:15:00,3.41096,3.4118,3.40943,3.41093,9130000.0
2009-04-21 01:16:00,3.41239,3.41242,3.4069,3.4103,5250000.0
2009-04-21 01:17:00,3.41223,3.41223,3.40738,3.41127,5250000.0
2009-04-21 01:18:00,3.41251,3.41269,3.40763,3.40763,5500000.0
2009-04-21 01:19:00,3.40895,3.41357,3.40895,3.41357,9250000.0
2009-04-21 01:20:00,3.41241,3.41241,3.4104,3.41048,7500000.0
2009-04-21 01:21:00,3.41342,3.41383,3.41157,3.41342,6880000.0
2009-04-21 01:23:00,3.4094,3.41096,3.40697,3.40697,6500000.0
2009-04-21 01:24:00,3.40968,3.41186,3.40968,3.41186,8500000.0
2009-04-21 01:25:00,3.41227,3.41254,3.41006,3.41142,8000000.0
2009-04-21 01:26:00,3.41194,3.41288,3.40972,3.41199,6250000.0
2009-04-21 01:27:00,3.4124,3.41268,3.4081,3.41145,5500000.0
2009-04-21 01:28:00,3.41282,3.41425,3.4088,3.41222,19000000.0
2009-04-21 01:29:00,3.41161,3.41213,3.40806,3.40938,5880000.0
2009-04-21 01:30:00,3.40882,3.41249,3.40749,3.41139,8500000.0
2009-04-21 01:31:00,3.40877,3.4121,3.40877,3.41146,17750000.0
2009-04-21 01:32:00,3.41229,3.4128,3.40887,3.4128,6380000.0
2009-04-21 01:33:00,3.41136,3.41266,3.40493,3.41147,24000000.0
2009-04-21 01:34:00,3.4127,3.41289,3.41025,3.41025,7250000.0
2009-04-21 01:35:00,3.4123,3.41322,3.41187,3.41322,6250000.0
2009-04-21 01:37:00,3.41292,3.41292,3.40733,3.41122,6750000.0
2009-04-21 01:38:00,3.41157,3.41458,3.41157,3.41412,6750000.0
2009-04-21 01:39:00,3.41324,3.41333,3.40914,3.41333,10880000.0
2009-04-21 01:40:00,3.41141,3.41222,3.41014,3.41169,6750000.0
2009-04-21 01:41:00,3.41285,3.41421,3.41034,3.41223,9000000.0
2009-04-21 01:42:00,3.41352,3.41378,3.41112,3.41262,11000000.0
2009-04-21 01:43:00,3.41019,3.41315,3.41019,3.41186,5250000.0
2009-04-21 01:44:00,3.41122,3.41327,3.41122,3.41327,8500000.0
2009-04-21 01:45:00,3.41216,3.4135,3.40877,3.41297,7130000.0
2009-04-21 01:46:00,3.41098,3.4128,3.41091,3.41277,8250000.0
2009-04-21 01:47:00,3.41328,3.41384,3.40962,3.41381,5880000.0
2009-04-21 01:48:00,3.41383,3.41383,3.41284,3.4129,8750000.0
2009-04-21 01:49:00,3.41295,3.41405,3.41042,3.41325,10750000.0
2009-04-21 01:50:00,3.41233,3.41445,3.41097,3.41435,6000000.0
2009-04-21 01:51:00,3.41441,3.41485,3.41142,3.41485,6500000.0
2009-04-21 01:52:00,3.41487,3.4156,3.41163,3.4156,5250000.0
2009-04-21 01:53:00,3.41342,3.41514,3.41339,3.41454,8250000.0
2009-04-21 01:54:00,3.41198,3.41557,3.41187,3.41477,6250000.0
2009-04-21 01:55:00,3.41528,3.41759,3.41349,3.41746,7000000.0
2009-04-21 01:56:00,3.41818,3.41869,3.41414,3.41731,12500000.0
2009-04-21 01:57:00,3.41474,3.41797,3.41474,3.41797,10500000.0
2009-04-21 01:58:00,3.41917,3.4192,3.41795,3.41849,6000000.0
2009-04-21 02:01:00,3.41771,3.41811,3.41492,3.4163,7130000.0
2009-04-21 02:02:00,3.41734,3.41789,3.41417,3.4168,12130000.0
2009-04-21 02:03:00,3.4167,3.41724,3.4136,3.41567,10750000.0
2009-04-21 02:04:00,3.41718,3.41938,3.41615,3.41678,16750000.0
2009-04-21 02:05:00,3.41797,3.4187,3.41469,3.41759,12750000.0
2009-04-21 02:06:00,3.41283,3.41838,3.41283,3.41779,8750000.0
2009-04-21 02:07:00,3.41754,3.41771,3.41326,3.41595,9500000.0
2009-04-21 02:08:00,3.41712,3.41761,3.41629,3.41754,5500000.0
2009-04-21 02:09:00,3.4168,3.41684,3.41387,3.41453,8750000.0
2009-04-21 02:10:00,3.41695,3.41729,3.4156,3.41714,8880000.0
2009-04-21 02:11:00,3.41566,3.41854,3.415,3.41652,9500000.0
2009-04-21 02:12:00,3.41738,3.41815,3.41645,3.41815,9130000.0
2009-04-21 02:13:00,3.41349,3.41924,3.41329,3.41569,10500000.0
2009-04-21 02:14:00,3.41795,3.41828,3.41192,3.41683,11630000.0
2009-04-21 02:15:00,3.41797,3.41883,3.41252,3.41733,13250000.0
2009-04-21 02:16:00,3.41834,3.41852,3.4133,3.41797,10750000.0
2009-04-21 02:17:00,3.41604,3.42003,3.41525,3.4194,12000000.0
2009-04-21 02:18:00,3.42016,3.42016,3.41663,3.41921,11880000.0
2009-04-21 02:19:00,3.41819,3.42052,3.41733,3.41832,8000000.0
2009-04-21 02:20:00,3.41974,3.42047,3.41577,3.41862,7000000.0
2009-04-21 02:21:00,3.41858,3.41917,3.41744,3.41882,7500000.0
2009-04-21 02:22:00,3.41539,3.41861,3.41297,3.41362,14250000.0
2009-04-21 02:23:00,3.4168,3.41879,3.41673,3.41763,10750000.0
2009-04-21 02:24:00,3.4184,3.41901,3.41501,3.41885,14000000.0
2009-04-21 02:25:00,3.4164,3.41854,3.41363,3.41363,8750000.0
2009-04-21 02:26:00,3.41822,3.41822,3.41359,3.41735,5250000.0
2009-04-21 02:27:00,3.41683,3.41782,3.41271,3.41689,10000000.0
2009-04-21 02:28:00,3.41679,3.41731,3.41276,3.41704,9880000.0
2009-04-21 02:29:00,3.4125,3.41651,3.4125,3.41432,7130000.0
2009-04-21 02:30:00,3.41419,3.4151,3.41275,3.41365,6250000.0
2009-04-21 02:31:00,3.41292,3.41424,3.41026,3.41316,10000000.0
2009-04-21 02:32:00,3.41327,3.41367,3.41074,3.41124,16250000.0
2009-04-21 02:33:00,3.4096,3.41348,3.40743,3.40743,13130000.0
2009-04-21 02:34:00,3.41405,3.41564,3.41079,3.41236,10630000.0
2009-04-21 02:35:00,3.40975,3.41459,3.40975,3.41092,10500000.0
2009-04-21 02:36:00,3.41273,3.41363,3.40701,3.40701,15000000.0
2009-04-21 02:37:00,3.41037,3.41352,3.40811,3.41352,17000000.0
2009-04-21 02:38:00,3.41157,3.4126,3.40926,3.41107,12130000.0
2009-04-21 02:39:00,3.41083,3.41161,3.40976,3.41057,10000000.0
2009-04-21 02:40:00,3.41026,3.41058,3.40692,3.40918,10000000.0
2009-04-21 02:41:00,3.40672,3.41084,3.40493,3.40977,19500000.0
2009-04-21 02:42:00,3.40731,3.41049,3.40659,3.41031,9880000.0
2009-04-21 02:43:00,3.40987,3.41281,3.4096,3.40996,8750000.0
2009-04-21 02:44:00,3.41036,3.41134,3.40972,3.41075,7750000.0
2009-04-21 02:45:00,3.40988,3.41127,3.40774,3.40984,10500000.0
2009-04-21 02:46:00,3.40921,3.41064,3.40626,3.40626,6750000.0
2009-04-21 02:47:00,3.40984,3.41024,3.40949,3.4098,5750000.0
2009-04-21 02:48:00,3.40949,3.41,3.40503,3.40939,15000000.0
2009-04-21 02:49:00,3.40816,3.4104,3.40346,3.40667,10630000.0
2009-04-21 02:50:00,3.41028,3.412,3.40666,3.40958,7500000.0
2009-04-21 02:51:00,3.41087,3.4116,3.41041,3.41077,8500000.0
2009-04-21 02:52:00,3.40779,3.41043,3.40779,3.40966,8000000.0
2009-04-21 02:53:00,3.40975,3.40998,3.40907,3.40934,5630000.0
2009-04-21 02:54:00,3.40858,3.4096,3.40611,3.40708,10500000.0
2009-04-21 02:55:00,3.40937,3.41194,3.40937,3.41107,10250000.0
2009-04-21 02:56:00,3.41167,3.41167,3.40828,3.4112,8500000.0
2009-04-21 02:57:00,3.40947,3.41134,3.40885,3.41006,18250000.0
2009-04-21 02:58:00,3.41197,3.41293,3.40962,3.41031,16000000.0
2009-04-21 02:59:00,3.41149,3.41263,3.40847,3.41154,12500000.0
2009-04-21 03:00:00,3.4111,3.41134,3.40698,3.41024,8000000.0
2009-04-21 03:01:00,3.40894,3.41155,3.40743,3.41068,13000000.0
2009-04-21 03:02:00,3.41151,3.41266,3.40704,3.41266,8750000.0
2009-04-21 03:03:00,3.41227,3.41329,3.41016,3.41016,14880000.0
2009-04-21 03:04:00,3.4115,3.41229,3.40901,3.41087,9500000.0
2009-04-21 03:05:00,3.41056,3.41067,3.40786,3.40845,13000000.0
2009-04-21 03:06:00,3.40711,3.41018,3.40647,3.40718,14630000.0
2009-04-21 03:07:00,3.4079,3.41061,3.4077,3.40906,6250000.0
2009-04-21 03:08:00,3.40853,3.4087,3.40746,3.40746,8500000.0
2009-04-21 03:09:00,3.40638,3.40807,3.40275,3.4065,13000000.0
2009-04-21 03:10:00,3.40469,3.40842,3.40345,3.40842,14630000.0
2009-04-21 03:11:00,3.40634,3.40634,3.40041,3.40066,9380000.0
2009-04-21 03:12:00,3.4044,3.40767,3.4044,3.40482,10250000.0
2009-04-21 03:13:00,3.40515,3.40515,3.40149,3.40151,8500000.0
2009-04-21 03:14:00,3.40645,3.40695,3.40339,3.40394,12000000.0
2009-04-21 03:15:00,3.4028,3.40539,3.40113,3.40509,10500000.0
2009-04-21 03:16:00,3.40499,3.40829,3.40496,3.40506,9000000.0
2009-04-21 03:17:00,3.40592,3.40779,3.40297,3.40674,11000000.0
2009-04-21 03:18:00,3.40702,3.4078,3.40656,3.40683,11130000.0
2009-04-21 03:19:00,3.40701,3.40893,3.40401,3.40684,13750000.0
2009-04-21 03:20:00,3.40772,3.40822,3.40528,3.4077,6000000.0
2009-04-21 03:21:00,3.40754,3.40843,3.40403,3.40509,9500000.0
2009-04-21 03:22:00,3.40674,3.4076,3.40215,3.40215,10750000.0
2009-04-21 03:23:00,3.40635,3.40745,3.40261,3.40745,8880000.0
2009-04-21 03:24:00,3.40556,3.40854,3.402,3.40414,16250000.0
2009-04-21 03:25:00,3.40677,3.40688,3.40331,3.40688,7000000.0
2009-04-21 03:26:00,3.40601,3.40725,3.40601,3.40615,8500000.0
2009-04-21 03:27:00,3.4072,3.40776,3.40315,3.40585,9000000.0
2009-04-21 03:28:00,3.40489,3.40699,3.4032,3.40631,7750000.0
2009-04-21 03:29:00,3.40544,3.40738,3.40544,3.40738,8250000.0
2009-04-21 03:30:00,3.40359,3.40791,3.40359,3.40759,8250000.0
2009-04-21 03:31:00,3.40805,3.40941,3.40468,3.40849,7750000.0
2009-04-21 03:32:00,3.40706,3.40839,3.40496,3.40643,9750000.0
2009-04-21 03:33:00,3.40702,3.40702,3.40572,3.40606,10000000.0
2009-04-21 03:34:00,3.40537,3.40827,3.4028,3.40713,8380000.0
2009-04-21 03:35:00,3.40716,3.40817,3.40661,3.4075,6250000.0
2009-04-21 03:36:00,3.40605,3.40678,3.40313,3.40678,7500000.0
2009-04-21 03:37:00,3.4075,3.4075,3.40616,3.40647,8130000.0
2009-04-21 03:38:00,3.40598,3.40861,3.40438,3.40438,8000000.0
2009-04-21 03:39:00,3.40618,3.40751,3.4044,3.4067,14750000.0
2009-04-21 03:40:00,3.40333,3.40739,3.40333,3.40739,11500000.0
2009-04-21 03:41:00,3.40587,3.40663,3.40477,3.40477,6880000.0
2009-04-21 03:42:00,3.40492,3.408,3.40471,3.408,9250000.0
2009-04-21 03:43:00,3.40809,3.40905,3.40442,3.40508,10750000.0
2009-04-21 03:44:00,3.40865,3.409,3.40487,3.40707,8750000.0
2009-04-21 03:45:00,3.40552,3.40864,3.40552,3.4059,6880000.0
2009-04-21 03:46:00,3.40909,3.40909,3.40386,3.40858,18500000.0
2009-04-21 03:47:00,3.40873,3.4097,3.40573,3.40573,9000000.0
2009-04-21 03:48:00,3.40841,3.40879,3.40536,3.40722,10250000.0
2009-04-21 03:49:00,3.4074,3.40862,3.4074,3.40794,6250000.0
2009-04-21 03:50:00,3.40831,3.40881,3.4063,3.4085,9750000.0
2009-04-21 03:51:00,3.40652,3.4095,3.40532,3.40905,11500000.0
2009-04-21 03:52:00,3.40738,3.40836,3.4046,3.40467,10500000.0
2009-04-21 03:53:00,3.40836,3.40836,3.40506,3.40506,9500000.0
2009-04-21 03:54:00,3.40746,3.40755,3.40301,3.40742,8500000.0
2009-04-21 03:55:00,3.40834,3.40854,3.40446,3.40783,13000000.0
2009-04-21 03:56:00,3.40552,3.40887,3.40481,3.40865,7250000.0
2009-04-21 03:57:00,3.40716,3.40944,3.40699,3.40891,8500000.0
2009-04-21 03:58:00,3.40856,3.40948,3.40548,3.40776,6250000.0
2009-04-21 03:59:00,3.40798,3.40947,3.40723,3.40848,11000000.0
2009-04-21 04:00:00,3.409,3.409,3.40472,3.40719,10880000.0
2009-04-21 04:01:00,3.40841,3.40949,3.40773,3.40939,10380000.0
2009-04-21 04:02:00,3.40746,3.40994,3.40746,3.40994,6000000.0
2009-04-21 04:03:00,3.40889,3.40972,3.40701,3.40701,7000000.0
2009-04-21 04:04:00,3.40949,3.40952,3.40639,3.40639,7750000.0
2009-04-21 04:05:00,3.40775,3.40841,3.40764,3.40822,10750000.0
2009-04-21 04:06:00,3.40813,3.40933,3.40744,3.40809,9500000.0
2009-04-21 04:07:00,3.40743,3.40805,3.40504,3.40795,7250000.0
2009-04-21 04:08:00,3.40798,3.40895,3.40396,3.40766,14000000.0
2009-04-21 04:09:00,3.40819,3.40952,3.40557,3.4088,10000000.0
2009-04-21 04:10:00,3.40767,3.40913,3.40599,3.40859,11000000.0
2009-04-21 04:11:00,3.40659,3.40981,3.40659,3.40801,10000000.0
2009-04-21 04:12:00,3.40865,3.40963,3.40594,3.40712,12500000.0
2009-04-21 04:13:00,3.40898,3.41052,3.40599,3.40751,18500000.0
2009-04-21 04:14:00,3.40838,3.40868,3.40661,3.40868,7750000.0
2009-04-21 04:15:00,3.40949,3.40949,3.4061,3.40687,7130000.0
2009-04-21 04:16:00,3.4075,3.40876,3.40358,3.40358,11130000.0
2009-04-21 04:17:00,3.40744,3.40795,3.40708,3.40795,6500000.0
2009-04-21 04:18:00,3.40746,3.40972,3.40599,3.40808,12380000.0
2009-04-21 04:19:00,3.40792,3.40921,3.40537,3.40746,9500000.0
2009-04-21 04:20:00,3.40747,3.40866,3.40392,3.40851,5750000.0
2009-04-21 04:21:00,3.40786,3.40801,3.40573,3.40789,8000000.0
2009-04-21 04:22:00,3.4065,3.40938,3.4065,3.40767,10510000.0
2009-04-21 04:23:00,3.40754,3.40911,3.40523,3.40805,9500000.0
2009-04-21 04:24:00,3.40783,3.40881,3.40496,3.40496,8260000.0
2009-04-21 04:25:00,3.40726,3.40775,3.40404,3.40566,6380000.0
2009-04-21 04:26:00,3.40615,3.40736,3.40286,3.40286,7500000.0
2009-04-21 04:27:00,3.40755,3.4087,3.40702,3.40842,7750000.0
2009-04-21 04:28:00,3.40736,3.40758,3.40262,3.40464,9250000.0
2009-04-21 04:29:00,3.40769,3.40876,3.40474,3.4078,10000000.0
2009-04-21 04:30:00,3.40674,3.41042,3.40624,3.40864,7000000.0
2009-04-21 04:31:00,3.40428,3.40973,3.40244,3.40848,10750000.0
2009-04-21 04:32:00,3.40822,3.40921,3.40651,3.40921,5500000.0
2009-04-21 04:33:00,3.408,3.40862,3.4049,3.4049,5250000.0
2009-04-21 04:34:00,3.40238,3.40923,3.40238,3.40414,14250000.0
2009-04-21 04:35:00,3.40811,3.40811,3.40272,3.40674,11750000.0
2009-04-21 04:36:00,3.40686,3.40686,3.40257,3.40478,5750000.0
2009-04-21 04:37:00,3.4069,3.40748,3.40482,3.40637,9250000.0
2009-04-21 04:38:00,3.40608,3.40691,3.40447,3.40644,8500000.0
2009-04-21 04:39:00,3.40272,3.40619,3.40137,3.40219,12000000.0
2009-04-21 04:40:00,3.40498,3.40619,3.40236,3.40564,9750000.0
2009-04-21 04:41:00,3.40449,3.40491,3.40039,3.40457,15750000.0
2009-04-21 04:42:00,3.40488,3.4053,3.40028,3.40502,13750000.0
2009-04-21 04:43:00,3.40389,3.40596,3.40294,3.40419,9250000.0
2009-04-21 04:44:00,3.40537,3.40595,3.40443,3.40554,13000000.0
2009-04-21 04:45:00,3.4049,3.40587,3.40177,3.40381,9500000.0
2009-04-21 04:46:00,3.4046,3.40617,3.40366,3.40366,8500000.0
2009-04-21 04:47:00,3.40521,3.40521,3.4017,3.40214,10500000.0
2009-04-21 04:48:00,3.40489,3.40489,3.39972,3.39972,5250000.0
2009-04-21 04:49:00,3.40244,3.40492,3.40148,3.40465,9500000.0
2009-04-21 04:51:00,3.40391,3.40548,3.40069,3.40069,10750000.0
2009-04-21 04:52:00,3.40433,3.40497,3.4014,3.4045,5750000.0
2009-04-21 04:53:00,3.40477,3.40517,3.40306,3.40483,9000000.0
2009-04-21 04:54:00,3.40468,3.40537,3.40359,3.40537,8250000.0
2009-04-21 04:55:00,3.40529,3.40544,3.4014,3.4014,8750000.0
2009-04-21 04:56:00,3.40469,3.40469,3.40193,3.40462,7250000.0
2009-04-21 04:57:00,3.40456,3.40569,3.40177,3.40422,7000000.0
2009-04-21 04:58:00,3.40552,3.40574,3.40137,3.40195,8630000.0
2009-04-21 04:59:00,3.40518,3.40521,3.40227,3.40521,12000000.0
2009-04-21 05:00:00,3.40502,3.4056,3.4018,3.40348,11750000.0
2009-04-21 05:01:00,3.40491,3.4055,3.40374,3.40411,6250000.0
2009-04-21 05:02:00,3.40403,3.40521,3.4013,3.40215,13880000.0
2009-04-21 05:03:00,3.4042,3.40509,3.40399,3.40505,6750000.0
2009-04-21 05:04:00,3.40487,3.40514,3.40197,3.4028,15000000.0
2009-04-21 05:05:00,3.40451,3.40541,3.40011,3.40419,10500000.0
2009-04-21 05:06:00,3.40478,3.4073,3.40343,3.40642,14500000.0
2009-04-21 05:07:00,3.40526,3.40633,3.40475,3.40586,9750000.0
2009-04-21 05:08:00,3.40255,3.40568,3.4017,3.40562,6000000.0
2009-04-21 05:09:00,3.4043,3.40558,3.40092,3.40451,15500000.0
2009-04-21 05:10:00,3.40609,3.40743,3.40391,3.40406,11750000.0
2009-04-21 05:11:00,3.40564,3.40607,3.4043,3.4043,10750000.0
2009-04-21 05:12:00,3.40529,3.40601,3.40306,3.40517,11250000.0
2009-04-21 05:13:00,3.40568,3.40574,3.40143,3.40143,6500000.0
2009-04-21 05:14:00,3.40171,3.40559,3.40171,3.40476,7750000.0
2009-04-21 05:15:00,3.40554,3.40605,3.4027,3.40564,9750000.0
2009-04-21 05:16:00,3.40589,3.40773,3.40509,3.40641,10880000.0
2009-04-21 05:17:00,3.40519,3.40584,3.40474,3.4057,6250000.0
2009-04-21 05:18:00,3.4053,3.40745,3.40259,3.40352,10000000.0
2009-04-21 05:19:00,3.40669,3.40973,3.40353,3.40431,8130000.0
2009-04-21 05:20:00,3.4071,3.40821,3.40338,3.40488,15250000.0
2009-04-21 05:21:00,3.4065,3.40806,3.40192,3.40566,15880000.0
2009-04-21 05:22:00,3.40655,3.40655,3.40125,3.40125,7000000.0
2009-04-21 05:23:00,3.40607,3.40612,3.40223,3.40608,6750000.0
2009-04-21 05:24:00,3.40337,3.40553,3.40183,3.40256,13000000.0
2009-04-21 05:25:00,3.40606,3.40665,3.40541,3.40665,7750000.0
2009-04-21 05:26:00,3.4052,3.4066,3.40191,3.40418,8630000.0
2009-04-21 05:27:00,3.40647,3.40656,3.40326,3.40529,12000000.0
2009-04-21 05:28:00,3.40587,3.40587,3.40426,3.40491,6250000.0
2009-04-21 05:29:00,3.40289,3.40524,3.40036,3.40473,8750000.0
2009-04-21 05:30:00,3.40421,3.40673,3.40225,3.40624,6000000.0
2009-04-21 05:31:00,3.40636,3.40765,3.40487,3.40765,7130000.0
2009-04-21 05:32:00,3.40673,3.40677,3.4025,3.40677,9750000.0
2009-04-21 05:33:00,3.40606,3.40632,3.40482,3.40482,10750000.0
2009-04-21 05:34:00,3.406,3.40627,3.40248,3.40574,6000000.0
2009-04-21 05:35:00,3.4057,3.40722,3.40229,3.40636,7380000.0
2009-04-21 05:36:00,3.40698,3.40698,3.40528,3.40645,11750000.0
2009-04-21 05:37:00,3.40582,3.40582,3.40314,3.40442,8000000.0
2009-04-21 05:38:00,3.40279,3.40534,3.4019,3.40473,11880000.0
2009-04-21 05:39:00,3.40512,3.40669,3.40036,3.40637,12250000.0
2009-04-21 05:40:00,3.40545,3.40572,3.40425,3.40425,5500000.0
2009-04-21 05:41:00,3.40503,3.40514,3.40048,3.40514,14250000.0
2009-04-21 05:42:00,3.4054,3.40579,3.40024,3.40473,6250000.0
2009-04-21 05:43:00,3.40562,3.40674,3.40165,3.40596,8500000.0
2009-04-21 05:44:00,3.4029,3.4073,3.4029,3.4054,8130000.0
2009-04-21 05:45:00,3.40546,3.40603,3.40278,3.40557,9000000.0
2009-04-21 05:46:00,3.40523,3.40589,3.40303,3.40461,12630000.0
2009-04-21 05:47:00,3.40421,3.40586,3.40421,3.40423,8250000.0
2009-04-21 05:48:00,3.40245,3.40618,3.40245,3.40618,8000000.0
2009-04-21 05:49:00,3.40646,3.40778,3.40561,3.40629,6000000.0
2009-04-21 05:50:00,3.40775,3.40957,3.40326,3.40498,6500000.0
2009-04-21 05:51:00,3.40886,3.40981,3.40709,3.40811,12000000.0
2009-04-21 05:52:00,3.40857,3.40939,3.4053,3.40899,6750000.0
2009-04-21 05:53:00,3.40828,3.40896,3.40466,3.40875,11250000.0
2009-04-21 05:54:00,3.40809,3.40873,3.40752,3.40805,5500000.0
2009-04-21 05:55:00,3.4081,3.4081,3.40504,3.40504,6750000.0
2009-04-21 05:56:00,3.40606,3.40754,3.40296,3.40665,15000000.0
2009-04-21 05:57:00,3.40749,3.40809,3.4024,3.4024,7750000.0
2009-04-21 05:58:00,3.40544,3.40763,3.40544,3.40715,6750000.0
2009-04-21 05:59:00,3.40518,3.40772,3.40518,3.40734,8500000.0
2009-04-21 06:00:00,3.40247,3.40743,3.40247,3.40612,11500000.0
2009-04-21 06:01:00,3.40604,3.40714,3.40435,3.40632,8500000.0
2009-04-21 06:02:00,3.40593,3.40907,3.40321,3.40907,14500000.0
2009-04-21 06:03:00,3.4048,3.40753,3.4048,3.40729,10500000.0
2009-04-21 06:04:00,3.40732,3.40781,3.4029,3.40309,7130000.0
2009-04-21 06:05:00,3.40709,3.40822,3.40502,3.40756,7500000.0
2009-04-21 06:06:00,3.40406,3.40852,3.40406,3.40746,13880000.0
2009-04-21 06:07:00,3.40577,3.40767,3.40577,3.40737,8500000.0
2009-04-21 06:08:00,3.40526,3.40896,3.40526,3.40684,8500000.0
2009-04-21 06:09:00,3.4071,3.40911,3.40244,3.40911,8500000.0
2009-04-21 06:10:00,3.40706,3.40796,3.40411,3.40709,7510000.0
2009-04-21 06:11:00,3.40677,3.4079,3.406,3.40671,7500000.0
2009-04-21 06:12:00,3.40683,3.40801,3.40475,3.40493,9000000.0
2009-04-21 06:13:00,3.40779,3.40903,3.40651,3.40651,11750000.0
2009-04-21 06:14:00,3.40661,3.40752,3.4031,3.40752,13000000.0
2009-04-21 06:15:00,3.40706,3.40843,3.40382,3.40843,7750000.0
2009-04-21 06:16:00,3.40814,3.40852,3.40539,3.40738,15250000.0
2009-04-21 06:17:00,3.4079,3.40864,3.40642,3.40777,8250000.0
2009-04-21 06:18:00,3.40828,3.4086,3.40591,3.40809,6750000.0
2009-04-21 06:19:00,3.40624,3.4086,3.40621,3.40827,8250000.0
2009-04-21 06:20:00,3.40732,3.40863,3.40459,3.40763,12500000.0
2009-04-21 06:21:00,3.40741,3.40814,3.40407,3.40407,13750000.0
2009-04-21 06:22:00,3.40726,3.40812,3.40394,3.40788,11000000.0
2009-04-21 06:23:00,3.40427,3.40833,3.40427,3.40771,5250000.0
2009-04-21 06:24:00,3.40433,3.40865,3.40414,3.40616,11500000.0
2009-04-21 06:25:00,3.40806,3.40806,3.40431,3.40691,7750000.0
2009-04-21 06:26:00,3.40768,3.40837,3.40476,3.40837,8880000.0
2009-04-21 06:27:00,3.40824,3.40855,3.4052,3.40848,10630000.0
2009-04-21 06:28:00,3.40862,3.40862,3.40362,3.40782,7750000.0
2009-04-21 06:29:00,3.40867,3.40867,3.40464,3.40831,7000000.0
2009-04-21 06:30:00,3.40802,3.40889,3.40447,3.40447,12500000.0
2009-04-21 06:31:00,3.40766,3.40793,3.40566,3.4058,8500000.0
2009-04-21 06:32:00,3.40718,3.40871,3.40433,3.40766,11500000.0
2009-04-21 06:33:00,3.40847,3.40958,3.40734,3.40776,9750000.0
2009-04-21 06:34:00,3.40846,3.40906,3.40565,3.40565,13510000.0
2009-04-21 06:35:00,3.40744,3.40935,3.40592,3.40935,9250000.0
2009-04-21 06:36:00,3.40756,3.40849,3.40573,3.40685,7380000.0
2009-04-21 06:37:00,3.4083,3.4083,3.40528,3.40647,16250000.0
2009-04-21 06:38:00,3.40462,3.40785,3.40317,3.40649,9750000.0
2009-04-21 06:39:00,3.40596,3.40657,3.40369,3.40532,9500000.0
2009-04-21 06:40:00,3.40531,3.40531,3.40248,3.4052,16000000.0
2009-04-21 06:41:00,3.40481,3.40659,3.40219,3.40531,8000000.0
2009-04-21 06:42:00,3.40384,3.40482,3.40265,3.40387,9750000.0
2009-04-21 06:43:00,3.40444,3.40495,3.40325,3.40395,13500000.0
2009-04-21 06:44:00,3.40201,3.40589,3.4017,3.4017,8250000.0
2009-04-21 06:45:00,3.40602,3.4061,3.40235,3.40393,12500000.0
2009-04-21 06:46:00,3.40505,3.40505,3.39838,3.40414,11500000.0
2009-04-21 06:47:00,3.40526,3.40738,3.40111,3.40738,14250000.0
2009-04-21 06:48:00,3.40692,3.4078,3.40258,3.40258,9500000.0
2009-04-21 06:49:00,3.40613,3.40742,3.40271,3.40662,12500000.0
2009-04-21 06:50:00,3.40246,3.40573,3.40131,3.40573,7000000.0
2009-04-21 06:51:00,3.40738,3.40749,3.4057,3.40595,6000000.0
2009-04-21 06:52:00,3.40592,3.4065,3.40412,3.40587,9880000.0
2009-04-21 06:53:00,3.40194,3.40347,3.39802,3.40347,9250000.0
2009-04-21 06:54:00,3.40252,3.4028,3.39601,3.40244,12750000.0
2009-04-21 06:55:00,3.40354,3.40354,3.39901,3.40136,14750000.0
2009-04-21 06:56:00,3.40463,3.40472,3.40089,3.4038,7880000.0
2009-04-21 06:57:00,3.40373,3.40509,3.40186,3.4034,11500000.0
2009-04-21 06:58:00,3.40044,3.40533,3.40044,3.40394,9250000.0
2009-04-21 06:59:00,3.40444,3.40517,3.40348,3.40517,6880000.0
2009-04-21 07:00:00,3.40358,3.40594,3.40206,3.40467,5750000.0
2009-04-21 07:01:00,3.40391,3.40686,3.40128,3.40403,7000000.0
2009-04-21 07:02:00,3.40545,3.40636,3.40192,3.40292,11250000.0
2009-04-21 07:03:00,3.40362,3.40707,3.40307,3.40481,6000000.0
2009-04-21 07:04:00,3.40481,3.40609,3.39981,3.40301,11500000.0
2009-04-21 07:05:00,3.39924,3.4038,3.3982,3.40295,13630000.0
2009-04-21 07:06:00,3.40289,3.40413,3.39957,3.40355,8130000.0
2009-04-21 07:07:00,3.39951,3.40376,3.39951,3.40048,12880000.0
2009-04-21 07:08:00,3.40061,3.40175,3.39847,3.40044,6750000.0
2009-04-21 07:09:00,3.40091,3.40112,3.39783,3.39956,11250000.0
2009-04-21 07:10:00,3.39926,3.40148,3.39651,3.39996,10750000.0
2009-04-21 07:11:00,3.39926,3.4006,3.39826,3.39826,9000000.0
2009-04-21 07:12:00,3.39798,3.40087,3.39798,3.39942,8750000.0
2009-04-21 07:13:00,3.39557,3.40006,3.39557,3.39822,10380000.0
2009-04-21 07:14:00,3.3989,3.40065,3.3989,3.40065,7750000.0
2009-04-21 07:15:00,3.39992,3.40081,3.39675,3.39675,8630000.0
2009-04-21 07:16:00,3.39901,3.40047,3.3964,3.39833,9500000.0
2009-04-21 07:17:00,3.39979,3.40005,3.39487,3.39487,7500000.0
2009-04-21 07:18:00,3.39921,3.39974,3.39696,3.39696,14000000.0
2009-04-21 07:19:00,3.39649,3.39986,3.39599,3.39599,7750000.0
2009-04-21 07:20:00,3.39636,3.39878,3.39636,3.39754,5750000.0
2009-04-21 07:21:00,3.39875,3.39886,3.39391,3.3984,9250000.0
2009-04-21 07:22:00,3.39876,3.39906,3.39481,3.39862,9500000.0
2009-04-21 07:23:00,3.39845,3.3996,3.39752,3.3996,10750000.0
2009-04-21 07:24:00,3.39946,3.39957,3.39554,3.39554,15250000.0
2009-04-21 07:25:00,3.39955,3.40225,3.3978,3.40094,15000000.0
2009-04-21 07:26:00,3.3995,3.40185,3.39776,3.39776,9750000.0
2009-04-21 07:27:00,3.39654,3.40024,3.39569,3.39911,13750000.0
2009-04-21 07:28:00,3.39775,3.40032,3.39621,3.3972,16250000.0
2009-04-21 07:29:00,3.39953,3.40065,3.39842,3.39959,8750000.0
2009-04-21 07:30:00,3.39951,3.39989,3.39645,3.39645,13000000.0
2009-04-21 07:31:00,3.39968,3.40031,3.39806,3.4003,18630000.0
2009-04-21 07:32:00,3.39979,3.4013,3.39606,3.40024,6500000.0
2009-04-21 07:33:00,3.39997,3.40137,3.39897,3.40089,11130000.0
2009-04-21 07:34:00,3.39673,3.40088,3.39673,3.39798,8630000.0
2009-04-21 07:35:00,3.39836,3.40276,3.39643,3.4006,11250000.0
2009-04-21 07:36:00,3.39936,3.40169,3.39847,3.40096,13630000.0
2009-04-21 07:37:00,3.3995,3.40066,3.3977,3.3977,10000000.0
2009-04-21 07:38:00,3.40013,3.40152,3.39753,3.40068,14500000.0
2009-04-21 07:39:00,3.39782,3.40118,3.39782,3.40056,7500000.0
2009-04-21 07:40:00,3.39932,3.40142,3.39849,3.39933,7130000.0
2009-04-21 07:41:00,3.4005,3.40145,3.39851,3.39979,9750000.0
2009-04-21 07:42:00,3.39682,3.40106,3.39682,3.39738,9130000.0
2009-04-21 07:43:00,3.3978,3.39982,3.39499,3.39884,8000000.0
2009-04-21 07:44:00,3.39509,3.39947,3.39509,3.39943,19500000.0
2009-04-21 07:45:00,3.3953,3.40027,3.3953,3.39967,9000000.0
2009-04-21 07:46:00,3.39466,3.40087,3.39466,3.39669,11750000.0
2009-04-21 07:47:00,3.39907,3.39966,3.39816,3.39859,10750000.0
2009-04-21 07:48:00,3.39911,3.39911,3.39349,3.39697,7250000.0
2009-04-21 07:49:00,3.39696,3.39968,3.39325,3.39499,11250000.0
2009-04-21 07:50:00,3.40005,3.40005,3.39637,3.39856,11750000.0
2009-04-21 07:51:00,3.39904,3.39994,3.39842,3.39843,8750000.0
2009-04-21 07:52:00,3.39898,3.39956,3.39538,3.3988,6750000.0
2009-04-21 07:53:00,3.39785,3.39875,3.39514,3.39789,6500000.0
2009-04-21 07:54:00,3.39885,3.39906,3.39136,3.39796,9500000.0
2009-04-21 07:55:00,3.39919,3.39919,3.39777,3.39777,6500000.0
2009-04-21 07:56:00,3.39664,3.39955,3.39664,3.399,11500000.0
2009-04-21 07:57:00,3.39964,3.39994,3.3963,3.39983,5750000.0
2009-04-21 07:58:00,3.39816,3.39945,3.39478,3.39859,11500000.0
2009-04-21 07:59:00,3.39744,3.4,3.3959,3.3959,15000000.0
2009-04-21 08:00:00,3.39958,3.40004,3.39414,3.39945,7500000.0
2009-04-21 08:01:00,3.39723,3.4011,3.3958,3.39815,9250000.0
2009-04-21 08:02:00,3.39941,3.40216,3.3977,3.40073,8750000.0
2009-04-21 08:03:00,3.40216,3.40223,3.39777,3.40173,9000000.0
2009-04-21 08:04:00,3.40285,3.40433,3.40005,3.403,8500000.0
2009-04-21 08:05:00,3.40418,3.405,3.40167,3.40405,12250000.0
2009-04-21 08:06:00,3.40269,3.40461,3.40006,3.40407,8500000.0
2009-04-21 08:07:00,3.40268,3.40657,3.40268,3.40469,6250000.0
2009-04-21 08:08:00,3.40431,3.40743,3.40431,3.40623,7500000.0
2009-04-21 08:09:00,3.403,3.4066,3.40274,3.40611,6500000.0
2009-04-21 08:10:00,3.401,3.4056,3.401,3.40376,11750000.0
2009-04-21 08:11:00,3.4062,3.40696,3.40015,3.40533,7750000.0
2009-04-21 08:12:00,3.40364,3.4072,3.40364,3.40653,6380000.0
2009-04-21 08:13:00,3.40515,3.40705,3.40094,3.40449,13250000.0
2009-04-21 08:14:00,3.40269,3.40506,3.39987,3.40506,8500000.0
2009-04-21 08:15:00,3.40452,3.40552,3.40224,3.40224,5750000.0
2009-04-21 08:16:00,3.40363,3.40363,3.40037,3.4028,9750000.0
2009-04-21 08:17:00,3.40252,3.40301,3.39808,3.40145,8750000.0
2009-04-21 08:18:00,3.39881,3.40323,3.39798,3.39798,11750000.0
2009-04-21 08:19:00,3.40289,3.40353,3.40032,3.40114,7250000.0
2009-04-21 08:20:00,3.40196,3.4027,3.39774,3.39774,11000000.0
2009-04-21 08:21:00,3.40211,3.40238,3.40027,3.40028,6250000.0
2009-04-21 08:22:00,3.40381,3.40522,3.40143,3.40294,10000000.0
2009-04-21 08:23:00,3.40424,3.40506,3.40082,3.40417,13250000.0
2009-04-21 08:24:00,3.40652,3.40652,3.40418,3.40453,5500000.0
2009-04-21 08:25:00,3.40482,3.40627,3.4007,3.40548,10500000.0
2009-04-21 08:26:00,3.40111,3.40536,3.40111,3.40498,10750000.0
2009-04-21 08:27:00,3.40442,3.40487,3.40074,3.40334,9250000.0
2009-04-21 08:28:00,3.40503,3.40583,3.3998,3.40426,9130000.0
2009-04-21 08:29:00,3.4008,3.40507,3.4008,3.40323,7250000.0
2009-04-21 08:30:00,3.40426,3.40523,3.40256,3.40509,8500000.0
2009-04-21 08:31:00,3.40605,3.40605,3.40445,3.40584,9000000.0
2009-04-21 08:32:00,3.40329,3.40553,3.40001,3.40449,11130000.0
2009-04-21 08:33:00,3.40621,3.40665,3.4032,3.40381,9250000.0
2009-04-21 08:34:00,3.40634,3.40647,3.40254,3.40254,8750000.0
2009-04-21 08:35:00,3.40536,3.40588,3.40222,3.4025,15500000.0
2009-04-21 08:36:00,3.40588,3.40672,3.40482,3.40492,6750000.0
2009-04-21 08:37:00,3.40437,3.41218,3.40437,3.41138,9250000.0
2009-04-21 08:38:00,3.41778,3.41885,3.41325,3.41593,6500000.0
2009-04-21 08:39:00,3.41867,3.41983,3.41691,3.41717,5750000.0
2009-04-21 08:40:00,3.41753,3.42022,3.41753,3.41961,9500000.0
2009-04-21 08:41:00,3.42086,3.42174,3.41655,3.41655,9500000.0
2009-04-21 08:42:00,3.41925,3.42207,3.41834,3.42204,9250000.0
2009-04-21 08:43:00,3.42227,3.42227,3.41358,3.41949,7250000.0
2009-04-21 08:44:00,3.4169,3.4187,3.41206,3.41642,5630000.0
2009-04-21 08:45:00,3.41597,3.41701,3.41182,3.41519,10250000.0
2009-04-21 08:46:00,3.41514,3.41759,3.41074,3.41756,12500000.0
2009-04-21 08:47:00,3.41695,3.41695,3.41106,3.41167,7500000.0
2009-04-21 08:48:00,3.41052,3.41494,3.40921,3.41418,9500000.0
2009-04-21 08:49:00,3.41607,3.41714,3.41399,3.41682,8750000.0
2009-04-21 08:50:00,3.41727,3.41783,3.41378,3.41496,7500000.0
2009-04-21 08:51:00,3.41556,3.42078,3.41522,3.41586,11380000.0
2009-04-21 08:52:00,3.41795,3.42128,3.41694,3.41745,5500000.0
2009-04-21 08:53:00,3.41762,3.42095,3.4152,3.41839,15000000.0
2009-04-21 08:54:00,3.41905,3.42168,3.41872,3.41902,7000000.0
2009-04-21 08:55:00,3.41986,3.42276,3.41806,3.42126,10500000.0
2009-04-21 08:56:00,3.4219,3.42544,3.42119,3.4246,6500000.0
2009-04-21 08:57:00,3.42658,3.42773,3.42316,3.42773,7500000.0
2009-04-21 08:58:00,3.42512,3.43086,3.4215,3.4289,9500000.0
2009-04-21 08:59:00,3.43085,3.43085,3.42659,3.42659,12500000.0
2009-04-21 09:00:00,3.42864,3.43129,3.42627,3.42919,10500000.0
2009-04-21 09:01:00,3.43098,3.43792,3.42662,3.43792,9500000.0
2009-04-21 09:02:00,3.43531,3.44738,3.4304,3.4304,9250000.0
2009-04-21 09:03:00,3.44336,3.44427,3.43177,3.44034,13500000.0
2009-04-21 09:04:00,3.44253,3.44394,3.43834,3.44265,6750000.0
2009-04-21 09:05:00,3.4371,3.44267,3.43686,3.44127,8500000.0
2009-04-21 09:06:00,3.43989,3.44089,3.43598,3.43646,10000000.0
2009-04-21 09:07:00,3.43699,3.4389,3.43491,3.43783,9500000.0
2009-04-21 09:08:00,3.43576,3.43762,3.43476,3.43476,13000000.0
2009-04-21 09:09:00,3.43544,3.43637,3.43455,3.43455,9000000.0
2009-04-21 09:10:00,3.43123,3.43512,3.43027,3.43472,7750000.0
2009-04-21 09:11:00,3.43655,3.43848,3.43054,3.43833,12500000.0
2009-04-21 09:12:00,3.43765,3.43915,3.43597,3.43744,5500000.0
2009-04-21 09:13:00,3.43794,3.44287,3.43584,3.44287,8000000.0
2009-04-21 09:14:00,3.43889,3.44739,3.43734,3.44601,10000000.0
2009-04-21 09:15:00,3.44111,3.44562,3.43666,3.44199,9000000.0
2009-04-21 09:16:00,3.44274,3.44548,3.43935,3.43935,10630000.0
2009-04-21 09:17:00,3.44352,3.44383,3.43702,3.44156,9000000.0
2009-04-21 09:18:00,3.44465,3.44465,3.43776,3.44214,7630000.0
2009-04-21 09:19:00,3.44264,3.44329,3.4344,3.43637,7500000.0
2009-04-21 09:20:00,3.43849,3.43948,3.4357,3.4387,15000000.0
2009-04-21 09:21:00,3.43763,3.43937,3.43372,3.4355,11500000.0
2009-04-21 09:22:00,3.43531,3.4365,3.43189,3.43413,14250000.0
2009-04-21 09:23:00,3.43315,3.4344,3.4321,3.43371,5500000.0
2009-04-21 09:24:00,3.43285,3.4336,3.42826,3.43227,11250000.0
2009-04-21 09:25:00,3.43209,3.43209,3.42936,3.43042,10750000.0
2009-04-21 09:26:00,3.4295,3.43041,3.42389,3.42856,11500000.0
2009-04-21 09:27:00,3.42876,3.43087,3.4273,3.43003,5750000.0
2009-04-21 09:28:00,3.42861,3.43098,3.42861,3.43064,15250000.0
2009-04-21 09:29:00,3.4291,3.43161,3.42646,3.43161,16380000.0
2009-04-21 09:30:00,3.43005,3.43103,3.42594,3.42594,6630000.0
2009-04-21 09:31:00,3.42727,3.4278,3.42317,3.42357,7750000.0
2009-04-21 09:32:00,3.42627,3.42716,3.42368,3.42716,7250000.0
2009-04-21 09:33:00,3.42488,3.42767,3.42338,3.42338,14250000.0
2009-04-21 09:34:00,3.42588,3.42946,3.42588,3.42935,9750000.0
2009-04-21 09:35:00,3.42707,3.43001,3.42593,3.4265,7750000.0
2009-04-21 09:36:00,3.42254,3.42897,3.42254,3.42897,7750000.0
2009-04-21 09:37:00,3.42815,3.43176,3.42759,3.43146,7000000.0
2009-04-21 09:38:00,3.43236,3.43236,3.42586,3.42886,12250000.0
2009-04-21 09:39:00,3.43243,3.43243,3.42716,3.42791,8500000.0
2009-04-21 09:40:00,3.42912,3.42959,3.42455,3.42722,14630000.0
2009-04-21 09:41:00,3.42794,3.42849,3.42434,3.42708,5500000.0
2009-04-21 09:42:00,3.42538,3.42723,3.42056,3.42478,9750000.0
2009-04-21 09:43:00,3.42522,3.42522,3.41855,3.42349,7250000.0
2009-04-21 09:44:00,3.42505,3.42505,3.42145,3.42483,9000000.0
2009-04-21 09:45:00,3.42398,3.42425,3.41805,3.42329,9000000.0
2009-04-21 09:46:00,3.42169,3.42265,3.41973,3.42249,6000000.0
2009-04-21 09:47:00,3.42116,3.42116,3.41745,3.41837,10250000.0
2009-04-21 09:48:00,3.41976,3.42092,3.41879,3.42092,8000000.0
2009-04-21 09:49:00,3.41731,3.42004,3.41725,3.41943,6250000.0
2009-04-21 09:50:00,3.41613,3.41877,3.41511,3.41749,6750000.0
2009-04-21 09:51:00,3.41895,3.41957,3.41657,3.41657,6500000.0
2009-04-21 09:52:00,3.42128,3.42128,3.41662,3.41978,7000000.0
2009-04-21 09:53:00,3.42095,3.42095,3.41841,3.42046,7250000.0
2009-04-21 09:54:00,3.41814,3.41954,3.41719,3.4185,8250000.0
2009-04-21 09:55:00,3.41726,3.42156,3.41532,3.41722,12500000.0
2009-04-21 09:56:00,3.41804,3.42076,3.41768,3.4203,9250000.0
2009-04-21 09:57:00,3.4198,3.42368,3.41787,3.42188,12500000.0
2009-04-21 09:58:00,3.42073,3.42164,3.4156,3.42156,7250000.0
2009-04-21 09:59:00,3.41907,3.42325,3.41907,3.42302,11500000.0
2009-04-21 10:00:00,3.4205,3.42273,3.41985,3.4205,9000000.0
2009-04-21 10:01:00,3.42268,3.42362,3.41925,3.42241,12500000.0
2009-04-21 10:02:00,3.42138,3.42329,3.4196,3.42291,13130000.0
2009-04-21 10:03:00,3.42251,3.4243,3.42047,3.42255,13500000.0
2009-04-21 10:04:00,3.4254,3.4254,3.42287,3.42415,11250000.0
2009-04-21 10:05:00,3.42358,3.4275,3.41933,3.42732,12000000.0
2009-04-21 10:06:00,3.42669,3.42753,3.42485,3.42485,8500000.0
2009-04-21 10:07:00,3.42451,3.42727,3.42125,3.42427,9000000.0
2009-04-21 10:08:00,3.42491,3.42555,3.42113,3.42289,6000000.0
2009-04-21 10:09:00,3.42508,3.42621,3.42104,3.42535,12500000.0
2009-04-21 10:10:00,3.42466,3.42729,3.42465,3.42611,7000000.0
2009-04-21 10:11:00,3.42767,3.42834,3.42196,3.42196,5750000.0
2009-04-21 10:12:00,3.42711,3.42743,3.42514,3.42578,8130000.0
2009-04-21 10:13:00,3.42268,3.42554,3.41975,3.42318,8630000.0
2009-04-21 10:14:00,3.42409,3.42728,3.42402,3.42585,9750000.0
2009-04-21 10:15:00,3.42207,3.42896,3.42207,3.42778,9510000.0
2009-04-21 10:16:00,3.42533,3.42683,3.42497,3.42497,7500000.0
2009-04-21 10:17:00,3.42646,3.42875,3.42463,3.42875,10250000.0
2009-04-21 10:18:00,3.42337,3.42727,3.42294,3.42294,11250000.0
2009-04-21 10:19:00,3.42691,3.42872,3.42403,3.42872,7750000.0
2009-04-21 10:20:00,3.42489,3.4278,3.42153,3.42492,9750000.0
2009-04-21 10:21:00,3.42619,3.42628,3.42173,3.42493,9880000.0
2009-04-21 10:22:00,3.42172,3.42467,3.42105,3.42269,8130000.0
2009-04-21 10:23:00,3.42366,3.42366,3.42134,3.42296,8500000.0
2009-04-21 10:24:00,3.41914,3.4219,3.41862,3.4199,7000000.0
2009-04-21 10:25:00,3.42213,3.42237,3.41939,3.4215,9000000.0
2009-04-21 10:26:00,3.41922,3.42181,3.41829,3.41997,5750000.0
2009-04-21 10:27:00,3.4215,3.4222,3.41652,3.42116,7130000.0
2009-04-21 10:28:00,3.41878,3.4219,3.41878,3.42069,11750000.0
2009-04-21 10:29:00,3.4202,3.42067,3.41804,3.41804,10000000.0
2009-04-21 10:30:00,3.41829,3.42083,3.41382,3.41555,9000000.0
2009-04-21 10:31:00,3.41999,3.42054,3.41639,3.41802,7000000.0
2009-04-21 10:32:00,3.4188,3.4209,3.41821,3.41844,7000000.0
2009-04-21 10:33:00,3.42165,3.42169,3.41546,3.42107,13000000.0
2009-04-21 10:34:00,3.42073,3.42081,3.4136,3.41784,7500000.0
2009-04-21 10:35:00,3.41987,3.42117,3.4163,3.4163,10000000.0
2009-04-21 10:36:00,3.42082,3.42082,3.41642,3.4197,14250000.0
2009-04-21 10:37:00,3.4201,3.4201,3.41514,3.41788,14750000.0
2009-04-21 10:38:00,3.41565,3.41677,3.4137,3.41676,7000000.0
2009-04-21 10:39:00,3.41418,3.415,3.41136,3.41305,8130000.0
2009-04-21 10:40:00,3.41046,3.41291,3.40512,3.40512,12250000.0
2009-04-21 10:41:00,3.40664,3.41277,3.40664,3.40884,7000000.0
2009-04-21 10:42:00,3.40932,3.41365,3.40932,3.41317,11500000.0
2009-04-21 10:43:00,3.41468,3.41468,3.40915,3.41292,12500000.0
2009-04-21 10:44:00,3.41499,3.41527,3.40662,3.41177,8000000.0
2009-04-21 10:45:00,3.41585,3.41585,3.40706,3.41183,9250000.0
2009-04-21 10:46:00,3.40838,3.41228,3.40697,3.40811,8250000.0
2009-04-21 10:47:00,3.41056,3.4106,3.40477,3.4078,6750000.0
2009-04-21 10:48:00,3.41112,3.41112,3.40747,3.40747,5250000.0
2009-04-21 10:49:00,3.41016,3.41016,3.40416,3.40655,12000000.0
2009-04-21 10:50:00,3.40818,3.41062,3.4066,3.40933,12000000.0
2009-04-21 10:51:00,3.40848,3.41214,3.40703,3.41214,8750000.0
2009-04-21 10:52:00,3.41324,3.41349,3.4106,3.41309,8750000.0
2009-04-21 10:53:00,3.41497,3.41591,3.41277,3.41591,9000000.0
2009-04-21 10:54:00,3.41685,3.41685,3.4116,3.41472,6500000.0
2009-04-21 10:55:00,3.41311,3.41663,3.41205,3.41529,14750000.0
2009-04-21 10:56:00,3.41227,3.41435,3.40931,3.41119,10750000.0
2009-04-21 10:57:00,3.41561,3.41587,3.41191,3.41503,9750000.0
2009-04-21 10:58:00,3.41325,3.41557,3.41139,3.41139,9500000.0
2009-04-21 10:59:00,3.41265,3.41365,3.41086,3.41086,8750000.0
2009-04-21 11:00:00,3.40777,3.41027,3.40569,3.40654,11250000.0
2009-04-21 11:01:00,3.40338,3.40435,3.3989,3.39989,8750000.0
2009-04-21 11:02:00,3.40429,3.40429,3.3995,3.40198,11500000.0
2009-04-21 11:03:00,3.40259,3.40388,3.39935,3.40221,9500000.0
2009-04-21 11:04:00,3.39978,3.40095,3.39301,3.39556,7130000.0
2009-04-21 11:05:00,3.39671,3.39671,3.39081,3.39081,7000000.0
2009-04-21 11:06:00,3.39415,3.39594,3.3899,3.39594,14000000.0
2009-04-21 11:07:00,3.39578,3.39659,3.39282,3.39383,12250000.0
2009-04-21 11:08:00,3.39631,3.39631,3.39075,3.39075,7250000.0
2009-04-21 11:09:00,3.39306,3.39786,3.39306,3.39579,8750000.0
2009-04-21 11:10:00,3.39709,3.39797,3.39271,3.39712,11250000.0
2009-04-21 11:11:00,3.39566,3.39819,3.39566,3.39663,8250000.0
2009-04-21 11:12:00,3.39935,3.40116,3.39641,3.40116,12000000.0
2009-04-21 11:13:00,3.39992,3.40169,3.39731,3.40052,11250000.0
2009-04-21 11:14:00,3.40193,3.40439,3.40116,3.40231,10250000.0
2009-04-21 11:15:00,3.40374,3.40375,3.40044,3.40215,8250000.0
2009-04-21 11:16:00,3.40263,3.40376,3.39948,3.40177,10000000.0
2009-04-21 11:17:00,3.4042,3.4042,3.40066,3.4019,11000000.0
2009-04-21 11:18:00,3.39855,3.40512,3.39855,3.40512,7250000.0
2009-04-21 11:19:00,3.40304,3.40587,3.40142,3.40544,6750000.0
2009-04-21 11:20:00,3.40363,3.40608,3.40067,3.40519,7630000.0
2009-04-21 11:21:00,3.40695,3.40697,3.40141,3.40479,13000000.0
2009-04-21 11:22:00,3.40502,3.40502,3.40078,3.40234,8750000.0
2009-04-21 11:23:00,3.40414,3.40512,3.39983,3.40441,15000000.0
2009-04-21 11:24:00,3.40512,3.40525,3.39874,3.4042,13750000.0
2009-04-21 11:25:00,3.40451,3.40768,3.4019,3.4019,14750000.0
2009-04-21 11:26:00,3.40597,3.40684,3.40327,3.40571,8250000.0
2009-04-21 11:27:00,3.40531,3.40685,3.40298,3.40685,7130000.0
2009-04-21 11:28:00,3.40657,3.40968,3.40455,3.40968,9500000.0
2009-04-21 11:29:00,3.40886,3.40984,3.40513,3.40804,7750000.0
2009-04-21 11:30:00,3.4105,3.41079,3.40752,3.41072,5880000.0
2009-04-21 11:31:00,3.40925,3.41025,3.40637,3.40921,8880000.0
2009-04-21 11:32:00,3.40765,3.41097,3.40642,3.4086,11250000.0
2009-04-21 11:33:00,3.4089,3.40893,3.40422,3.40422,8750000.0
2009-04-21 11:34:00,3.40284,3.40819,3.40284,3.4072,8000000.0
2009-04-21 11:35:00,3.40199,3.40673,3.40199,3.40572,10000000.0
2009-04-21 11:36:00,3.40624,3.40642,3.40307,3.40642,5500000.0
2009-04-21 11:37:00,3.40485,3.40542,3.40254,3.40348,8630000.0
2009-04-21 11:38:00,3.40294,3.40473,3.3996,3.3996,10000000.0
2009-04-21 11:39:00,3.40324,3.40324,3.39737,3.39737,11630000.0
2009-04-21 11:40:00,3.39858,3.40305,3.39697,3.40305,9000000.0
2009-04-21 11:41:00,3.40162,3.40215,3.39476,3.40109,6130000.0
2009-04-21 11:42:00,3.4038,3.40465,3.40014,3.40401,12500000.0
2009-04-21 11:43:00,3.40352,3.40601,3.4004,3.40441,9250000.0
2009-04-21 11:44:00,3.4068,3.4068,3.40217,3.40338,11250000.0
2009-04-21 11:45:00,3.40567,3.4058,3.40311,3.40529,9250000.0
2009-04-21 11:46:00,3.40243,3.40517,3.40175,3.40402,9750000.0
2009-04-21 11:47:00,3.40311,3.4068,3.40311,3.40634,8750000.0
2009-04-21 11:48:00,3.40428,3.4053,3.40408,3.40522,6000000.0
2009-04-21 11:49:00,3.40456,3.40569,3.39969,3.40491,9000000.0
2009-04-21 11:50:00,3.40495,3.40515,3.40076,3.4027,6250000.0
2009-04-21 11:51:00,3.40242,3.40593,3.4012,3.40139,10000000.0
2009-04-21 11:52:00,3.4043,3.40573,3.40179,3.40379,13130000.0
2009-04-21 11:53:00,3.40597,3.40597,3.40058,3.40351,9500000.0
2009-04-21 11:54:00,3.40456,3.40528,3.40323,3.40323,12750000.0
2009-04-21 11:55:00,3.40349,3.40465,3.40112,3.40197,8750000.0
2009-04-21 11:56:00,3.40474,3.40579,3.40176,3.40579,9250000.0
2009-04-21 11:57:00,3.40578,3.40629,3.4008,3.40437,10750000.0
2009-04-21 11:58:00,3.40384,3.40711,3.40367,3.40396,6880000.0
2009-04-21 11:59:00,3.4084,3.40842,3.40624,3.40824,7380000.0
2009-04-21 12:00:00,3.40506,3.40791,3.40453,3.406,11250000.0
2009-04-21 12:01:00,3.40776,3.40776,3.40404,3.4071,7250000.0
2009-04-21 12:02:00,3.40662,3.40722,3.40301,3.40661,11130000.0
2009-04-21 12:03:00,3.40514,3.40626,3.40144,3.40432,5250000.0
2009-04-21 12:04:00,3.40524,3.40573,3.40026,3.40329,8750000.0
2009-04-21 12:05:00,3.40491,3.40648,3.40367,3.40614,6250000.0
2009-04-21 12:06:00,3.40229,3.404,3.39732,3.39732,11000000.0
2009-04-21 12:07:00,3.40269,3.40304,3.39908,3.40073,6000000.0
2009-04-21 12:08:00,3.40129,3.40213,3.3985,3.40061,9250000.0
2009-04-21 12:09:00,3.40231,3.40385,3.39908,3.40167,8500000.0
2009-04-21 12:10:00,3.39799,3.40257,3.39555,3.40141,9130000.0
2009-04-21 12:11:00,3.39844,3.40108,3.39351,3.39945,9250000.0
2009-04-21 12:12:00,3.39924,3.40196,3.3974,3.40196,7250000.0
2009-04-21 12:13:00,3.39841,3.40243,3.39841,3.40243,14000000.0
2009-04-21 12:14:00,3.4025,3.40353,3.39869,3.40339,7500000.0
2009-04-21 12:15:00,3.39974,3.40337,3.3991,3.40337,6500000.0
2009-04-21 12:16:00,3.39799,3.40307,3.39611,3.4018,13750000.0
2009-04-21 12:17:00,3.40173,3.40173,3.39436,3.40091,9380000.0
2009-04-21 12:18:00,3.4019,3.40297,3.39686,3.40297,15630000.0
2009-04-21 12:19:00,3.40088,3.4017,3.3985,3.40115,8500000.0
2009-04-21 12:20:00,3.39942,3.40188,3.39659,3.40103,9500000.0
2009-04-21 12:21:00,3.39806,3.40175,3.39757,3.39905,13380000.0
2009-04-21 12:22:00,3.39953,3.40071,3.39579,3.40003,10250000.0
2009-04-21 12:23:00,3.40132,3.40132,3.39663,3.3992,8250000.0
2009-04-21 12:24:00,3.39967,3.40081,3.39709,3.39948,9250000.0
2009-04-21 12:25:00,3.39598,3.39978,3.39598,3.39913,6250000.0
2009-04-21 12:26:00,3.39452,3.40003,3.39452,3.39827,10250000.0
2009-04-21 12:27:00,3.40135,3.40253,3.39811,3.40253,10250000.0
2009-04-21 12:28:00,3.40003,3.40291,3.3987,3.4002,8500000.0
2009-04-21 12:29:00,3.40323,3.40349,3.39954,3.39954,12000000.0
2009-04-21 12:30:00,3.39754,3.40167,3.39754,3.39825,6000000.0
2009-04-21 12:31:00,3.40103,3.40103,3.39828,3.39828,6000000.0
2009-04-21 12:32:00,3.39878,3.39878,3.39366,3.397,6750000.0
2009-04-21 12:33:00,3.39963,3.40026,3.39567,3.39883,6000000.0
2009-04-21 12:34:00,3.40101,3.40101,3.39511,3.39759,13500000.0
2009-04-21 12:35:00,3.40071,3.40071,3.39442,3.39776,9130000.0
2009-04-21 12:36:00,3.39807,3.40053,3.39343,3.3985,9250000.0
2009-04-21 12:37:00,3.39927,3.39927,3.3927,3.39468,13130000.0
2009-04-21 12:38:00,3.39843,3.39848,3.39295,3.39295,8250000.0
2009-04-21 12:39:00,3.3989,3.39913,3.39636,3.39775,12500000.0
2009-04-21 12:40:00,3.39058,3.39558,3.39058,3.39412,7500000.0
2009-04-21 12:41:00,3.39598,3.39598,3.38999,3.39109,8000000.0
2009-04-21 12:42:00,3.39318,3.39433,3.39225,3.39368,6250000.0
2009-04-21 12:43:00,3.39033,3.39302,3.38837,3.38932,13750000.0
2009-04-21 12:44:00,3.39087,3.39414,3.3886,3.39205,7000000.0
2009-04-21 12:45:00,3.39348,3.39348,3.39017,3.39318,13380000.0
2009-04-21 12:46:00,3.39166,3.39284,3.39035,3.3917,7130000.0
2009-04-21 12:47:00,3.39301,3.39379,3.39091,3.39221,7750000.0
2009-04-21 12:48:00,3.39222,3.39623,3.39111,3.39169,7500000.0
2009-04-21 12:49:00,3.3967,3.39681,3.39206,3.39681,9750000.0
2009-04-21 12:50:00,3.39643,3.39849,3.39423,3.39442,15250000.0
2009-04-21 12:51:00,3.39906,3.39955,3.39292,3.39292,7750000.0
2009-04-21 12:52:00,3.39958,3.39958,3.39601,3.39654,9750000.0
2009-04-21 12:53:00,3.39995,3.40145,3.39695,3.40145,9250000.0
2009-04-21 12:54:00,3.39897,3.40378,3.3967,3.40378,14750000.0
2009-04-21 12:55:00,3.39905,3.40558,3.39905,3.40338,9000000.0
2009-04-21 12:56:00,3.40267,3.40601,3.39981,3.40592,15750000.0
2009-04-21 12:57:00,3.4061,3.40713,3.40115,3.40499,8250000.0
2009-04-21 12:58:00,3.4043,3.40523,3.40014,3.40523,8500000.0
2009-04-21 12:59:00,3.40214,3.40506,3.40194,3.40401,11500000.0
2009-04-21 13:00:00,3.40493,3.40531,3.40134,3.40488,9750000.0
2009-04-21 13:01:00,3.40239,3.40333,3.3975,3.39983,7750000.0
2009-04-21 13:02:00,3.40428,3.40546,3.39927,3.40546,13250000.0
2009-04-21 13:03:00,3.39904,3.40681,3.39904,3.40512,11000000.0
2009-04-21 13:04:00,3.40766,3.4077,3.40494,3.40655,7380000.0
2009-04-21 13:05:00,3.405,3.4092,3.405,3.4092,14630000.0
2009-04-21 13:06:00,3.40393,3.41166,3.4036,3.40991,9250000.0
2009-04-21 13:07:00,3.40465,3.41222,3.40465,3.4069,11630000.0
2009-04-21 13:08:00,3.40989,3.40998,3.40857,3.40972,5500000.0
2009-04-21 13:09:00,3.40644,3.41025,3.40644,3.40883,7500000.0
2009-04-21 13:10:00,3.41151,3.41161,3.40901,3.40968,11250000.0
2009-04-21 13:11:00,3.40837,3.40923,3.40477,3.40858,8880000.0
2009-04-21 13:12:00,3.40955,3.40955,3.40648,3.40925,9750000.0
2009-04-21 13:13:00,3.40674,3.40915,3.40447,3.40915,15500000.0
2009-04-21 13:14:00,3.40429,3.40874,3.40224,3.40686,7000000.0
2009-04-21 13:15:00,3.40728,3.40798,3.40421,3.40421,6250000.0
2009-04-21 13:16:00,3.40746,3.40832,3.40295,3.40754,9250000.0
2009-04-21 13:17:00,3.4081,3.40933,3.40615,3.40739,15750000.0
2009-04-21 13:18:00,3.40515,3.40787,3.40415,3.40749,6750000.0
2009-04-21 13:19:00,3.40649,3.40874,3.40347,3.40863,12500000.0
2009-04-21 13:20:00,3.40244,3.40798,3.40244,3.4056,12380000.0
2009-04-21 13:21:00,3.40401,3.40999,3.40356,3.40614,6750000.0
2009-04-21 13:22:00,3.40708,3.40935,3.40353,3.4078,8880000.0
2009-04-21 13:23:00,3.40704,3.40897,3.40618,3.40897,13000000.0
2009-04-21 13:24:00,3.40659,3.4088,3.40262,3.40615,11250000.0
2009-04-21 13:25:00,3.40824,3.40824,3.40409,3.40737,16500000.0
2009-04-21 13:26:00,3.4045,3.40885,3.4045,3.40688,11500000.0
2009-04-21 13:27:00,3.40658,3.40658,3.39702,3.40064,8750000.0
2009-04-21 13:28:00,3.39909,3.40371,3.39909,3.40183,8000000.0
2009-04-21 13:29:00,3.40252,3.40628,3.40192,3.4042,12000000.0
2009-04-21 13:30:00,3.4012,3.40589,3.4012,3.40518,7750000.0
2009-04-21 13:31:00,3.40408,3.40639,3.40106,3.40345,6000000.0
2009-04-21 13:32:00,3.40653,3.40723,3.40276,3.40425,6250000.0
2009-04-21 13:33:00,3.40607,3.41168,3.40516,3.41168,12630000.0
2009-04-21 13:34:00,3.41195,3.41195,3.4079,3.41044,12000000.0
2009-04-21 13:35:00,3.41142,3.41293,3.40887,3.41286,14250000.0
2009-04-21 13:36:00,3.40991,3.41325,3.40991,3.41189,11500000.0
2009-04-21 13:37:00,3.41021,3.41021,3.40614,3.40614,5500000.0
2009-04-21 13:38:00,3.4112,3.4114,3.40772,3.4091,13750000.0
2009-04-21 13:39:00,3.40915,3.41121,3.40447,3.40447,8000000.0
2009-04-21 13:40:00,3.41171,3.41408,3.40625,3.40941,12750000.0
2009-04-21 13:41:00,3.41172,3.41172,3.4086,3.41155,10750000.0
2009-04-21 13:42:00,3.413,3.41344,3.40757,3.40865,11750000.0
2009-04-21 13:43:00,3.40942,3.41163,3.40907,3.40969,9500000.0
2009-04-21 13:44:00,3.41106,3.41141,3.40594,3.40627,10500000.0
2009-04-21 13:45:00,3.40746,3.41059,3.40631,3.40852,6630000.0
2009-04-21 13:46:00,3.40986,3.41163,3.40772,3.40772,10000000.0
2009-04-21 13:47:00,3.4108,3.41113,3.40664,3.40893,9750000.0
2009-04-21 13:48:00,3.41008,3.41186,3.40651,3.40934,5750000.0
2009-04-21 13:49:00,3.40684,3.4127,3.40684,3.4127,9750000.0
2009-04-21 13:50:00,3.40847,3.41301,3.40847,3.41298,5250000.0
2009-04-21 13:51:00,3.41258,3.41286,3.40589,3.40918,10130000.0
2009-04-21 13:52:00,3.41121,3.41276,3.40838,3.41276,11500000.0
2009-04-21 13:53:00,3.40897,3.41176,3.40807,3.41044,9130000.0
2009-04-21 13:54:00,3.41285,3.41285,3.40823,3.41241,11000000.0
2009-04-21 13:55:00,3.41237,3.41383,3.40883,3.41158,5250000.0
2009-04-21 13:56:00,3.41077,3.41466,3.40889,3.41294,11250000.0
2009-04-21 13:57:00,3.41434,3.4144,3.41213,3.41429,7500000.0
2009-04-21 13:58:00,3.41099,3.41383,3.41099,3.41127,14500000.0
2009-04-21 13:59:00,3.41412,3.41444,3.40903,3.40903,8000000.0
2009-04-21 14:00:00,3.41297,3.41432,3.4125,3.4125,5500000.0
2009-04-21 14:01:00,3.41325,3.4148,3.40848,3.41012,7500000.0
2009-04-21 14:02:00,3.40802,3.41245,3.40802,3.4106,10000000.0
2009-04-21 14:03:00,3.41256,3.4138,3.40936,3.41269,8750000.0
2009-04-21 14:04:00,3.41271,3.41271,3.40942,3.41194,10500000.0
2009-04-21 14:05:00,3.40779,3.41423,3.40779,3.41423,6000000.0
2009-04-21 14:06:00,3.41185,3.41487,3.40791,3.41157,6250000.0
2009-04-21 14:07:00,3.41174,3.41359,3.40932,3.40932,12880000.0
2009-04-21 14:08:00,3.41103,3.41341,3.4091,3.41155,9250000.0
2009-04-21 14:09:00,3.4129,3.41323,3.4097,3.41323,9130000.0
2009-04-21 14:10:00,3.4108,3.41337,3.40979,3.41223,5500000.0
2009-04-21 14:11:00,3.41386,3.41485,3.41022,3.41301,9000000.0
2009-04-21 14:12:00,3.41262,3.4136,3.40959,3.41054,10750000.0
2009-04-21 14:13:00,3.41318,3.41379,3.41068,3.41147,7750000.0
2009-04-21 14:14:00,3.40885,3.4137,3.40885,3.40907,9130000.0
2009-04-21 14:15:00,3.41015,3.41339,3.41015,3.41339,8750000.0
2009-04-21 14:16:00,3.40984,3.41283,3.40862,3.4113,6750000.0
2009-04-21 14:17:00,3.41,3.41277,3.40988,3.41201,8000000.0
2009-04-21 14:18:00,3.41025,3.41112,3.40794,3.411,10500000.0
2009-04-21 14:19:00,3.4053,3.40938,3.40387,3.40463,9000000.0
2009-04-21 14:20:00,3.40374,3.40961,3.40374,3.40961,7500000.0
2009-04-21 14:21:00,3.40859,3.40978,3.4049,3.40978,11000000.0
2009-04-21 14:22:00,3.4057,3.4091,3.40511,3.40711,7000000.0
2009-04-21 14:23:00,3.40745,3.41085,3.40566,3.40815,13750000.0
2009-04-21 14:24:00,3.40973,3.41017,3.40493,3.40784,10000000.0
2009-04-21 14:25:00,3.41072,3.41072,3.40136,3.40483,7000000.0
2009-04-21 14:26:00,3.40598,3.40672,3.40059,3.40672,7750000.0
2009-04-21 14:27:00,3.40691,3.40717,3.40484,3.40488,9000000.0
2009-04-21 14:28:00,3.40709,3.4089,3.40418,3.40503,11250000.0
2009-04-21 14:29:00,3.40916,3.40916,3.40186,3.40633,9250000.0
2009-04-21 14:30:00,3.40817,3.40817,3.40379,3.40379,6000000.0
2009-04-21 14:31:00,3.40563,3.4076,3.40346,3.40596,7500000.0
2009-04-21 14:32:00,3.40677,3.40874,3.40543,3.40691,10130000.0
2009-04-21 14:33:00,3.40864,3.40977,3.4054,3.4079,8000000.0
2009-04-21 14:34:00,3.41189,3.41194,3.40736,3.40895,7750000.0
2009-04-21 14:35:00,3.40868,3.41131,3.40624,3.41082,12500000.0
2009-04-21 14:36:00,3.40741,3.40999,3.40507,3.40914,11750000.0
2009-04-21 14:37:00,3.40986,3.41016,3.40535,3.40673,7750000.0
2009-04-21 14:38:00,3.40974,3.4099,3.40404,3.40636,9250000.0
2009-04-21 14:39:00,3.40896,3.40954,3.40792,3.40801,7500000.0
2009-04-21 14:40:00,3.409,3.409,3.40209,3.40887,7500000.0
2009-04-21 14:41:00,3.40964,3.41007,3.40606,3.41007,6500000.0
2009-04-21 14:42:00,3.40787,3.40835,3.40566,3.40592,8250000.0
2009-04-21 14:43:00,3.4047,3.40719,3.39873,3.40645,9000000.0
2009-04-21 14:44:00,3.40026,3.40462,3.39802,3.40296,7500000.0
2009-04-21 14:45:00,3.40323,3.40388,3.40024,3.40024,7750000.0
2009-04-21 14:46:00,3.40463,3.40531,3.40064,3.40474,14000000.0
2009-04-21 14:47:00,3.40505,3.40505,3.40168,3.40262,8130000.0
2009-04-21 14:48:00,3.40399,3.40507,3.39993,3.39993,11000000.0
2009-04-21 14:49:00,3.40366,3.40533,3.40048,3.40533,6500000.0
2009-04-21 14:50:00,3.40085,3.40482,3.40085,3.40129,7500000.0
2009-04-21 14:51:00,3.40287,3.40389,3.40132,3.40329,8250000.0
2009-04-21 14:52:00,3.40313,3.4036,3.3985,3.4015,13750000.0
2009-04-21 14:53:00,3.4006,3.40388,3.39937,3.39937,12500000.0
2009-04-21 14:54:00,3.40155,3.40472,3.39793,3.39876,16250000.0
2009-04-21 14:55:00,3.40459,3.40481,3.40135,3.40412,16500000.0
2009-04-21 14:56:00,3.40423,3.40495,3.40096,3.40495,10010000.0
2009-04-21 14:57:00,3.40393,3.4055,3.40223,3.40436,6750000.0
2009-04-21 14:58:00,3.40176,3.40387,3.40176,3.40188,10880000.0
2009-04-21 14:59:00,3.4012,3.40373,3.40064,3.40064,8750000.0
2009-04-21 15:00:00,3.40294,3.40356,3.40073,3.40267,17250000.0
2009-04-21 15:01:00,3.40099,3.40316,3.3985,3.40098,10000000.0
2009-04-21 15:02:00,3.40109,3.40497,3.39967,3.4021,9000000.0
2009-04-21 15:03:00,3.40153,3.40584,3.39747,3.4043,15250000.0
2009-04-21 15:04:00,3.40588,3.40735,3.40239,3.40394,11500000.0
2009-04-21 15:05:00,3.40416,3.40581,3.40279,3.40387,7750000.0
2009-04-21 15:06:00,3.40443,3.4059,3.40198,3.4059,6250000.0
2009-04-21 15:07:00,3.3985,3.40515,3.3985,3.40457,6260000.0
2009-04-21 15:08:00,3.40159,3.40585,3.39749,3.40486,7000000.0
2009-04-21 15:09:00,3.40475,3.40475,3.40117,3.40377,13380000.0
2009-04-21 15:10:00,3.40502,3.40531,3.40119,3.40531,11750000.0
2009-04-21 15:11:00,3.40641,3.40865,3.40332,3.40865,9500000.0
2009-04-21 15:12:00,3.40495,3.40731,3.40396,3.40683,9750000.0
2009-04-21 15:13:00,3.40285,3.40677,3.40103,3.40576,9630000.0
2009-04-21 15:14:00,3.40596,3.40596,3.39954,3.39954,5500000.0
2009-04-21 15:15:00,3.40294,3.40623,3.40216,3.403,13630000.0
2009-04-21 15:16:00,3.4062,3.40709,3.4045,3.40638,10750000.0
2009-04-21 15:17:00,3.40484,3.4069,3.40125,3.40501,17250000.0
2009-04-21 15:18:00,3.40811,3.40839,3.4036,3.4036,5500000.0
2009-04-21 15:19:00,3.40872,3.40881,3.40281,3.40281,9000000.0
2009-04-21 15:20:00,3.40891,3.40921,3.4049,3.40797,8750000.0
2009-04-21 15:21:00,3.40661,3.40897,3.40132,3.4082,10500000.0
2009-04-21 15:22:00,3.40599,3.40987,3.40521,3.40743,11880000.0
2009-04-21 15:23:00,3.40727,3.40897,3.40606,3.40885,7000000.0
2009-04-21 15:24:00,3.40554,3.40901,3.40488,3.40778,7750000.0
2009-04-21 15:25:00,3.40975,3.40988,3.40641,3.40641,8000000.0
2009-04-21 15:26:00,3.40899,3.40899,3.4038,3.40765,15630000.0
2009-04-21 15:27:00,3.40529,3.4093,3.40522,3.40642,6750000.0
2009-04-21 15:28:00,3.40961,3.40961,3.40596,3.4063,5750000.0
2009-04-21 15:29:00,3.40556,3.41003,3.40556,3.4085,7500000.0
2009-04-21 15:30:00,3.40784,3.40908,3.40477,3.4085,6250000.0
2009-04-21 15:31:00,3.40738,3.40841,3.40543,3.40751,7750000.0
2009-04-21 15:32:00,3.40447,3.40708,3.40315,3.40581,10250000.0
2009-04-21 15:33:00,3.40507,3.40772,3.4022,3.40723,17500000.0
2009-04-21 15:34:00,3.4032,3.40454,3.40174,3.40454,5250000.0
2009-04-21 15:35:00,3.40061,3.40238,3.39543,3.39784,11500000.0
2009-04-21 15:36:00,3.40119,3.40141,3.39563,3.39563,9630000.0
2009-04-21 15:37:00,3.39909,3.39994,3.39737,3.39994,9750000.0
2009-04-21 15:38:00,3.39446,3.39789,3.39172,3.3964,15500000.0
2009-04-21 15:39:00,3.39776,3.39776,3.38772,3.38772,7500000.0
2009-04-21 15:40:00,3.39025,3.39312,3.387,3.38905,12250000.0
2009-04-21 15:41:00,3.38872,3.39234,3.38587,3.38587,6500000.0
2009-04-21 15:42:00,3.38829,3.38859,3.38608,3.38608,5750000.0
2009-04-21 15:43:00,3.38569,3.38675,3.38213,3.38675,5500000.0
2009-04-21 15:44:00,3.38464,3.39077,3.38464,3.38808,14250000.0
2009-04-21 15:45:00,3.391,3.391,3.38443,3.38698,9500000.0
2009-04-21 15:46:00,3.38944,3.39018,3.38517,3.38658,11000000.0
2009-04-21 15:47:00,3.39106,3.39196,3.38789,3.3888,10250000.0
2009-04-21 15:48:00,3.39273,3.39273,3.38842,3.39249,7000000.0
2009-04-21 15:49:00,3.39077,3.3917,3.3848,3.39133,11000000.0
2009-04-21 15:50:00,3.39142,3.39152,3.38564,3.3904,12250000.0
2009-04-21 15:51:00,3.38963,3.38963,3.38445,3.38885,6750000.0
2009-04-21 15:52:00,3.38326,3.3879,3.38313,3.3862,11750000.0
2009-04-21 15:53:00,3.38612,3.3892,3.38441,3.38441,10630000.0
2009-04-21 15:54:00,3.38704,3.38773,3.38038,3.38647,9000000.0
2009-04-21 15:55:00,3.38927,3.38927,3.38414,3.38896,6500000.0
2009-04-21 15:56:00,3.3845,3.3898,3.3845,3.38761,8500000.0
2009-04-21 15:57:00,3.38854,3.39133,3.38698,3.38852,11750000.0
2009-04-21 15:58:00,3.38684,3.38888,3.38311,3.38311,12000000.0
2009-04-21 15:59:00,3.38913,3.38986,3.38509,3.38871,9750000.0
2009-04-21 16:00:00,3.38956,3.38956,3.38673,3.38816,10500000.0
2009-04-21 16:01:00,3.38872,3.39109,3.38753,3.38772,10250000.0
2009-04-21 16:02:00,3.39058,3.394,3.39023,3.39023,7750000.0
2009-04-21 16:03:00,3.39232,3.39594,3.3918,3.39491,6250000.0
2009-04-21 16:04:00,3.38962,3.39411,3.38929,3.39341,9250000.0
2009-04-21 16:05:00,3.39216,3.39489,3.38747,3.39489,8130000.0
2009-04-21 16:06:00,3.397,3.39785,3.3942,3.39669,5500000.0
2009-04-21 16:07:00,3.39559,3.39749,3.39535,3.39749,14000000.0
2009-04-21 16:08:00,3.39826,3.39826,3.39361,3.3952,5500000.0
2009-04-21 16:09:00,3.39547,3.39844,3.39547,3.39559,7250000.0
2009-04-21 16:10:00,3.39473,3.39812,3.39245,3.3977,9250000.0
2009-04-21 16:11:00,3.39625,3.39839,3.39446,3.39512,11500000.0
2009-04-21 16:12:00,3.39594,3.39872,3.3935,3.39604,10500000.0
2009-04-21 16:13:00,3.39456,3.39841,3.39412,3.39841,6000000.0
2009-04-21 16:14:00,3.39606,3.39953,3.39328,3.39953,7630000.0
2009-04-21 16:15:00,3.39782,3.399,3.39611,3.39638,9000000.0
2009-04-21 16:16:00,3.39709,3.40018,3.39365,3.39826,10750000.0
2009-04-21 16:17:00,3.39764,3.39884,3.3948,3.39741,10000000.0
2009-04-21 16:18:00,3.39552,3.3987,3.39484,3.39755,10000000.0
2009-04-21 16:19:00,3.39689,3.39896,3.39309,3.39309,13000000.0
2009-04-21 16:20:00,3.39604,3.4019,3.39604,3.40187,10750000.0
2009-04-21 16:21:00,3.40119,3.40353,3.39718,3.39718,5750000.0
2009-04-21 16:22:00,3.40232,3.40277,3.39909,3.39982,6750000.0
2009-04-21 16:23:00,3.40138,3.40327,3.40086,3.40086,7250000.0
2009-04-21 16:24:00,3.40004,3.40289,3.39656,3.39928,12380000.0
2009-04-21 16:25:00,3.40358,3.40413,3.40145,3.4035,12000000.0
2009-04-21 16:26:00,3.40203,3.40459,3.40085,3.40459,11250000.0
2009-04-21 16:27:00,3.4018,3.4045,3.39801,3.40282,11250000.0
2009-04-21 16:28:00,3.40349,3.40606,3.39991,3.40346,13130000.0
2009-04-21 16:29:00,3.40631,3.40911,3.40267,3.40911,6500000.0
2009-04-21 16:30:00,3.41243,3.41243,3.40444,3.41131,6000000.0
2009-04-21 16:31:00,3.40789,3.4116,3.40639,3.4116,12250000.0
2009-04-21 16:32:00,3.40844,3.41128,3.40696,3.40887,12500000.0
2009-04-21 16:33:00,3.4072,3.40854,3.40447,3.40753,13250000.0
2009-04-21 16:34:00,3.41095,3.41141,3.4072,3.40742,11500000.0
2009-04-21 16:35:00,3.41059,3.41351,3.40876,3.40966,8500000.0
2009-04-21 16:36:00,3.41003,3.41347,3.40579,3.41053,13750000.0
2009-04-21 16:37:00,3.40802,3.41125,3.40721,3.4098,6000000.0
2009-04-21 16:38:00,3.40809,3.41054,3.40543,3.41004,9380000.0
2009-04-21 16:39:00,3.40977,3.41054,3.4051,3.41054,10500000.0
2009-04-21 16:40:00,3.4116,3.4116,3.40537,3.41067,8010000.0
2009-04-21 16:41:00,3.40743,3.41009,3.40512,3.40826,8500000.0
2009-04-21 16:42:00,3.41127,3.41144,3.40755,3.40872,10000000.0
2009-04-21 16:43:00,3.40937,3.41113,3.40877,3.40884,10750000.0
2009-04-21 16:44:00,3.40874,3.40991,3.40577,3.40702,9630000.0
2009-04-21 16:45:00,3.40651,3.40827,3.40246,3.40687,9000000.0
2009-04-21 16:46:00,3.40115,3.40683,3.40115,3.40444,15500000.0
2009-04-21 16:47:00,3.40509,3.40677,3.40143,3.40491,6000000.0
2009-04-21 16:48:00,3.40394,3.4084,3.4,3.40655,8500000.0
2009-04-21 16:49:00,3.40471,3.40635,3.40144,3.40385,7750000.0
2009-04-21 16:50:00,3.40596,3.40596,3.40172,3.40325,7500000.0
2009-04-21 16:51:00,3.40397,3.40397,3.40177,3.40238,7000000.0
2009-04-21 16:52:00,3.40278,3.40358,3.39542,3.39973,7750000.0
2009-04-21 16:53:00,3.40146,3.40217,3.39836,3.40082,7500000.0
2009-04-21 16:54:00,3.39883,3.40231,3.39692,3.39828,9000000.0
2009-04-21 16:55:00,3.4033,3.4033,3.39902,3.39902,6500000.0
2009-04-21 16:56:00,3.40217,3.40313,3.40081,3.40313,7250000.0
2009-04-21 16:57:00,3.39893,3.4032,3.39893,3.4032,14000000.0
2009-04-21 16:58:00,3.40061,3.40376,3.39874,3.40043,10000000.0
2009-04-21 16:59:00,3.40203,3.40408,3.39391,3.39955,9500000.0
2009-04-21 17:00:00,3.39806,3.39941,3.38786,3.39063,8130000.0
2009-04-21 17:01:00,3.3929,3.39409,3.38481,3.39051,6750000.0
2009-04-21 17:02:00,3.39133,3.39133,3.38205,3.38205,6250000.0
2009-04-21 17:03:00,3.38656,3.38656,3.38066,3.38123,8750000.0
2009-04-21 17:04:00,3.38224,3.3827,3.37825,3.38117,6500000.0
2009-04-21 17:05:00,3.38058,3.38058,3.37674,3.37866,6750000.0
2009-04-21 17:06:00,3.38015,3.38231,3.37836,3.38223,8750000.0
2009-04-21 17:07:00,3.38005,3.38252,3.37799,3.38005,14500000.0
2009-04-21 17:08:00,3.37902,3.38172,3.37649,3.37649,10250000.0
2009-04-21 17:09:00,3.37784,3.3788,3.37007,3.3711,6000000.0
2009-04-21 17:10:00,3.36383,3.37476,3.36383,3.37256,7500000.0
2009-04-21 17:11:00,3.37191,3.37297,3.36985,3.37294,5250000.0
2009-04-21 17:12:00,3.37081,3.37216,3.3684,3.36847,5500000.0
2009-04-21 17:13:00,3.37081,3.37226,3.36947,3.3715,7630000.0
2009-04-21 17:14:00,3.37229,3.37265,3.36802,3.36868,7750000.0
2009-04-21 17:15:00,3.37055,3.37222,3.36808,3.37112,17000000.0
2009-04-21 17:16:00,3.3703,3.3711,3.36668,3.36948,11500000.0
2009-04-21 17:17:00,3.36924,3.36953,3.36364,3.36593,6750000.0
2009-04-21 17:18:00,3.36359,3.36526,3.36218,3.36526,10250000.0
2009-04-21 17:19:00,3.36853,3.37718,3.36727,3.37637,8500000.0
2009-04-21 17:20:00,3.37963,3.37963,3.36885,3.37194,9000000.0
2009-04-21 17:21:00,3.37519,3.37664,3.37336,3.37603,10630000.0
2009-04-21 17:22:00,3.37592,3.37633,3.3734,3.3743,9250000.0
2009-04-21 17:23:00,3.37332,3.37977,3.37332,3.3795,8500000.0
2009-04-21 17:24:00,3.37469,3.37854,3.37469,3.37792,10000000.0
2009-04-21 17:25:00,3.37781,3.37846,3.37488,3.37846,8250000.0
2009-04-21 17:26:00,3.3766,3.37888,3.3766,3.37808,10130000.0
2009-04-21 17:27:00,3.37909,3.38201,3.37517,3.37929,9500000.0
2009-04-21 17:28:00,3.38018,3.38183,3.37976,3.38029,9000000.0
2009-04-21 17:29:00,3.38236,3.38269,3.37891,3.38206,9250000.0
2009-04-21 17:30:00,3.38123,3.38216,3.37919,3.38155,8750000.0
2009-04-21 17:31:00,3.38112,3.38214,3.3782,3.38025,9500000.0
2009-04-21 17:32:00,3.38077,3.38262,3.37696,3.37696,6750000.0
2009-04-21 17:33:00,3.37897,3.38166,3.37835,3.37885,11750000.0
2009-04-21 17:34:00,3.38183,3.38258,3.3801,3.3801,6750000.0
2009-04-21 17:35:00,3.37736,3.38141,3.37736,3.37757,7000000.0
2009-04-21 17:36:00,3.37943,3.38199,3.37702,3.38199,8500000.0
2009-04-21 17:37:00,3.3832,3.38399,3.3796,3.3811,14760000.0
2009-04-21 17:38:00,3.38077,3.38483,3.37909,3.38463,10000000.0
2009-04-21 17:39:00,3.38247,3.38477,3.38202,3.38378,10380000.0
2009-04-21 17:40:00,3.38611,3.38611,3.38328,3.38426,10500000.0
2009-04-21 17:41:00,3.38622,3.38622,3.3844,3.38542,16250000.0
2009-04-21 17:42:00,3.38664,3.38664,3.38275,3.38431,8500000.0
2009-04-21 17:43:00,3.38162,3.38301,3.38004,3.38126,10250000.0
2009-04-21 17:44:00,3.37928,3.38056,3.37534,3.37761,6250000.0
2009-04-21 17:45:00,3.37822,3.37926,3.37601,3.37816,6630000.0
2009-04-21 17:46:00,3.37601,3.37687,3.37183,3.37215,12750000.0
2009-04-21 17:47:00,3.37463,3.37536,3.37083,3.3739,9380000.0
2009-04-21 17:48:00,3.37249,3.37408,3.36944,3.37075,6250000.0
2009-04-21 17:49:00,3.37122,3.37355,3.36902,3.37283,14750000.0
2009-04-21 17:50:00,3.37131,3.37346,3.36957,3.37028,7630000.0
2009-04-21 17:51:00,3.37106,3.37453,3.37106,3.3729,12000000.0
2009-04-21 17:52:00,3.37425,3.37425,3.36931,3.37323,5250000.0
2009-04-21 17:53:00,3.37205,3.37619,3.3692,3.37201,12000000.0
2009-04-21 17:54:00,3.3755,3.3755,3.36979,3.37489,11250000.0
2009-04-21 17:55:00,3.37539,3.376,3.36892,3.36892,6750000.0
2009-04-21 17:56:00,3.37245,3.37254,3.36689,3.36992,13000000.0
2009-04-21 17:57:00,3.36691,3.36881,3.3623,3.36455,6250000.0
2009-04-21 17:58:00,3.36807,3.36814,3.36319,3.36475,6500000.0
2009-04-21 17:59:00,3.36844,3.37168,3.36844,3.3686,6250000.0
2009-04-21 18:00:00,3.37125,3.37407,3.36732,3.36732,12380000.0
2009-04-21 18:01:00,3.36955,3.37197,3.36487,3.3688,15380000.0
2009-04-21 18:02:00,3.37012,3.37184,3.36732,3.37007,11750000.0
2009-04-21 18:03:00,3.36768,3.37178,3.36768,3.36962,7500000.0
2009-04-21 18:04:00,3.37097,3.37662,3.36956,3.37396,10000000.0
2009-04-21 18:05:00,3.37421,3.37421,3.36793,3.36998,13500000.0
2009-04-21 18:06:00,3.37313,3.37351,3.37058,3.37351,11630000.0
2009-04-21 18:07:00,3.37207,3.37286,3.36806,3.37193,13500000.0
2009-04-21 18:08:00,3.37166,3.37166,3.36702,3.36951,6250000.0
2009-04-21 18:09:00,3.37278,3.37304,3.36951,3.36951,11750000.0
2009-04-21 18:10:00,3.37307,3.37761,3.37113,3.37146,9500000.0
2009-04-21 18:11:00,3.37064,3.37677,3.36954,3.37677,7500000.0
2009-04-21 18:12:00,3.37524,3.37851,3.37241,3.37597,10250000.0
2009-04-21 18:13:00,3.3766,3.3766,3.3745,3.37525,6130000.0
2009-04-21 18:14:00,3.37623,3.37895,3.3745,3.37895,11500000.0
2009-04-21 18:15:00,3.37822,3.38071,3.37278,3.37278,11000000.0
2009-04-21 18:16:00,3.37238,3.37642,3.36982,3.37267,10000000.0
2009-04-21 18:17:00,3.37165,3.37768,3.37108,3.37151,17750000.0
2009-04-21 18:18:00,3.37011,3.37328,3.36594,3.36594,15250000.0
2009-04-21 18:19:00,3.37143,3.3725,3.36659,3.37076,8250000.0
2009-04-21 18:20:00,3.3681,3.37257,3.3681,3.36918,8750000.0
2009-04-21 18:21:00,3.36709,3.37032,3.36646,3.36852,7000000.0
2009-04-21 18:22:00,3.36452,3.36922,3.36319,3.36808,9250000.0
2009-04-21 18:23:00,3.36868,3.37069,3.36517,3.37031,6750000.0
2009-04-21 18:24:00,3.36804,3.36987,3.3638,3.368,11250000.0
2009-04-21 18:25:00,3.36608,3.37093,3.36608,3.36936,6250000.0
2009-04-21 18:26:00,3.36794,3.37072,3.36568,3.36877,5250000.0
2009-04-21 18:27:00,3.36614,3.36908,3.36435,3.36864,6750000.0
2009-04-21 18:28:00,3.36783,3.36821,3.36577,3.36764,12250000.0
2009-04-21 18:29:00,3.36628,3.3692,3.36628,3.3692,5500000.0
2009-04-21 18:30:00,3.36836,3.37075,3.36444,3.36736,16750000.0
2009-04-21 18:31:00,3.36948,3.37002,3.36801,3.36843,7750000.0
2009-04-21 18:32:00,3.36768,3.36863,3.36315,3.36694,11500000.0
2009-04-21 18:33:00,3.36563,3.36867,3.36563,3.36563,6750000.0
2009-04-21 18:34:00,3.36743,3.36936,3.36422,3.36509,12250000.0
2009-04-21 18:35:00,3.36798,3.36994,3.36429,3.36677,5750000.0
2009-04-21 18:36:00,3.36596,3.36852,3.36305,3.36646,8500000.0
2009-04-21 18:37:00,3.36708,3.36768,3.36336,3.36689,11000000.0
2009-04-21 18:38:00,3.36566,3.37133,3.36566,3.37082,13250000.0
2009-04-21 18:39:00,3.36901,3.37074,3.36649,3.36897,10000000.0
2009-04-21 18:40:00,3.36821,3.3703,3.36622,3.3703,5750000.0
2009-04-21 18:41:00,3.36824,3.36988,3.36539,3.36842,7250000.0
2009-04-21 18:42:00,3.36897,3.37082,3.36684,3.37004,9750000.0
2009-04-21 18:43:00,3.36861,3.37057,3.36373,3.3673,10380000.0
2009-04-21 18:44:00,3.36916,3.37117,3.36736,3.36948,13500000.0
2009-04-21 18:45:00,3.36818,3.36984,3.36367,3.36637,7750000.0
2009-04-21 18:46:00,3.36479,3.3673,3.3586,3.36487,9130000.0
2009-04-21 18:47:00,3.36608,3.36608,3.36039,3.36482,10000000.0
2009-04-21 18:48:00,3.36444,3.36572,3.36232,3.36393,11880000.0
2009-04-21 18:49:00,3.36285,3.36364,3.36122,3.36122,6880000.0
2009-04-21 18:50:00,3.35988,3.36263,3.35927,3.36172,8750000.0
2009-04-21 18:51:00,3.36141,3.36236,3.35776,3.35863,8880000.0
2009-04-21 18:52:00,3.36365,3.36384,3.36025,3.36384,5250000.0
2009-04-21 18:53:00,3.36355,3.36641,3.36262,3.36458,9380000.0
2009-04-21 18:54:00,3.36484,3.36632,3.36293,3.36293,12750000.0
2009-04-21 18:55:00,3.36304,3.36644,3.36135,3.36376,8750000.0
2009-04-21 18:56:00,3.3651,3.36749,3.36358,3.36358,16500000.0
2009-04-21 18:57:00,3.36621,3.36798,3.36439,3.36559,8000000.0
2009-04-21 18:58:00,3.3649,3.3697,3.36425,3.36856,11500000.0
2009-04-21 18:59:00,3.36524,3.36992,3.36391,3.36852,6000000.0
2009-04-21 19:00:00,3.36842,3.37098,3.36507,3.36954,13500000.0
2009-04-21 19:01:00,3.36945,3.3709,3.3675,3.37041,9130000.0
2009-04-21 19:02:00,3.36956,3.3706,3.36317,3.36795,13630000.0
2009-04-21 19:03:00,3.36785,3.37058,3.36785,3.36869,7000000.0
2009-04-21 19:04:00,3.36827,3.37113,3.36768,3.37031,7500000.0
2009-04-21 19:05:00,3.36958,3.37182,3.36749,3.37029,6750000.0
2009-04-21 19:06:00,3.36677,3.37156,3.36677,3.37076,13750000.0
2009-04-21 19:07:00,3.369,3.37125,3.36612,3.36612,7500000.0
2009-04-21 19:08:00,3.36879,3.37146,3.3682,3.36982,8500000.0
2009-04-21 19:09:00,3.37069,3.37174,3.3686,3.36878,6250000.0
2009-04-21 19:10:00,3.37154,3.372,3.3672,3.36961,5500000.0
2009-04-21 19:11:00,3.36982,3.37195,3.36641,3.37008,19500000.0
2009-04-21 19:12:00,3.37066,3.37082,3.36413,3.36455,6250000.0
2009-04-21 19:13:00,3.36477,3.36895,3.36238,3.36777,6000000.0
2009-04-21 19:14:00,3.36824,3.37146,3.36737,3.36737,11500000.0
2009-04-21 19:15:00,3.36632,3.3714,3.3652,3.36881,12000000.0
2009-04-21 19:16:00,3.36988,3.37116,3.36527,3.36791,15000000.0
2009-04-21 19:17:00,3.36786,3.37136,3.3672,3.36896,9000000.0
2009-04-21 19:18:00,3.36532,3.37067,3.36532,3.36614,14630000.0
2009-04-21 19:19:00,3.36977,3.37042,3.36566,3.36566,8000000.0
2009-04-21 19:20:00,3.36833,3.37043,3.36612,3.36651,8000000.0
2009-04-21 19:21:00,3.3691,3.37023,3.36363,3.36798,10500000.0
2009-04-21 19:22:00,3.36906,3.37061,3.36758,3.36979,8500000.0
2009-04-21 19:23:00,3.37004,3.37142,3.36885,3.36975,9750000.0
2009-04-21 19:24:00,3.36999,3.37217,3.36843,3.37198,10000000.0
2009-04-21 19:25:00,3.37075,3.37162,3.36691,3.37134,5750000.0
2009-04-21 19:26:00,3.37135,3.37334,3.36921,3.36921,5750000.0
2009-04-21 19:27:00,3.36824,3.37242,3.36824,3.37179,6000000.0
2009-04-21 19:28:00,3.36706,3.37314,3.36706,3.36993,8500000.0
2009-04-21 19:29:00,3.37039,3.37316,3.36882,3.37058,18250000.0
2009-04-21 19:30:00,3.36873,3.37223,3.3673,3.37212,5500000.0
2009-04-21 19:31:00,3.36945,3.37256,3.36671,3.37117,11130000.0
2009-04-21 19:32:00,3.37117,3.3719,3.36886,3.37018,10500000.0
2009-04-21 19:33:00,3.37206,3.37289,3.36741,3.36824,12750000.0
2009-04-21 19:34:00,3.36908,3.37092,3.36787,3.36984,11380000.0
2009-04-21 19:35:00,3.36688,3.37044,3.3652,3.36839,9000000.0
2009-04-21 19:36:00,3.36618,3.36844,3.36547,3.36832,10000000.0
2009-04-21 19:37:00,3.36795,3.36885,3.36379,3.36833,11250000.0
2009-04-21 19:38:00,3.36924,3.3697,3.36572,3.36572,11000000.0
2009-04-21 19:39:00,3.36682,3.36955,3.365,3.36782,6000000.0
2009-04-21 19:40:00,3.36781,3.3692,3.36693,3.36859,9880000.0
2009-04-21 19:41:00,3.36792,3.3698,3.36518,3.36518,6250000.0
2009-04-21 19:42:00,3.36869,3.36921,3.36777,3.36907,10000000.0
2009-04-21 19:43:00,3.36649,3.3689,3.36649,3.36724,6000000.0
2009-04-21 19:44:00,3.37021,3.37021,3.36366,3.36762,12000000.0
2009-04-21 19:45:00,3.3666,3.3687,3.36304,3.36743,11250000.0
2009-04-21 19:46:00,3.36779,3.36916,3.36588,3.36837,7500000.0
2009-04-21 19:47:00,3.36462,3.3688,3.36462,3.36711,7750000.0
2009-04-21 19:48:00,3.36826,3.36979,3.36559,3.36673,6000000.0
2009-04-21 19:49:00,3.3636,3.36806,3.36345,3.36345,6250000.0
2009-04-21 19:50:00,3.36535,3.36836,3.36209,3.36749,9000000.0
2009-04-21 19:51:00,3.36873,3.36873,3.36421,3.36723,9000000.0
2009-04-21 19:52:00,3.36553,3.36801,3.36488,3.36796,8250000.0
2009-04-21 19:53:00,3.36759,3.36901,3.36446,3.36626,9250000.0
2009-04-21 19:54:00,3.36728,3.37005,3.36555,3.3686,9630000.0
2009-04-21 19:55:00,3.36793,3.37028,3.36637,3.36807,10500000.0
2009-04-21 19:56:00,3.36879,3.37018,3.36596,3.37018,8250000.0
2009-04-21 19:57:00,3.36867,3.37295,3.36536,3.36752,17380000.0
2009-04-21 19:58:00,3.37017,3.37394,3.36993,3.3712,8380000.0
2009-04-21 19:59:00,3.36794,3.37325,3.36794,3.37269,8000000.0
2009-04-21 20:00:00,3.37053,3.37273,3.369,3.37069,10380000.0
2009-04-21 20:01:00,3.3689,3.37147,3.36771,3.37086,12000000.0
2009-04-21 20:02:00,3.37034,3.37214,3.36954,3.37094,7750000.0
2009-04-21 20:03:00,3.37037,3.37254,3.36999,3.37171,7380000.0
2009-04-21 20:04:00,3.37112,3.37255,3.36961,3.36994,8750000.0
2009-04-21 20:05:00,3.3694,3.37286,3.3694,3.37127,11500000.0
2009-04-21 20:06:00,3.36937,3.37284,3.36843,3.37073,10000000.0
2009-04-21 20:07:00,3.37164,3.37379,3.37122,3.37239,12500000.0
2009-04-21 20:08:00,3.37074,3.37424,3.36877,3.36877,7750000.0
2009-04-21 20:09:00,3.37234,3.37525,3.36897,3.37261,10500000.0
2009-04-21 20:10:00,3.37231,3.3737,3.37078,3.37212,8750000.0
2009-04-21 20:11:00,3.37243,3.37332,3.3702,3.37062,8750000.0
2009-04-21 20:12:00,3.37269,3.37271,3.37012,3.37077,6500000.0
2009-04-21 20:13:00,3.37229,3.37267,3.36575,3.37225,8880000.0
2009-04-21 20:14:00,3.3707,3.37467,3.3707,3.37147,9000000.0
2009-04-21 20:15:00,3.37265,3.37482,3.37167,3.37415,12750000.0
2009-04-21 20:16:00,3.37174,3.37477,3.37174,3.37366,10250000.0
2009-04-21 20:17:00,3.37186,3.37494,3.36933,3.36971,11750000.0
2009-04-21 20:18:00,3.37441,3.37452,3.37165,3.37363,9750000.0
2009-04-21 20:19:00,3.37266,3.37523,3.36764,3.37375,9750000.0
2009-04-21 20:20:00,3.37174,3.37539,3.37174,3.37219,15500000.0
2009-04-21 20:21:00,3.37404,3.37544,3.37059,3.37303,9750000.0
2009-04-21 20:22:00,3.37287,3.3744,3.37287,3.37291,6000000.0
2009-04-21 20:23:00,3.37088,3.37513,3.37054,3.37054,7000000.0
2009-04-21 20:24:00,3.37408,3.37601,3.37154,3.37154,9750000.0
2009-04-21 20:25:00,3.37501,3.37575,3.37173,3.37465,9750000.0
2009-04-21 20:26:00,3.37455,3.37685,3.37089,3.37247,10250000.0
2009-04-21 20:27:00,3.37456,3.37563,3.37079,3.37226,6250000.0
2009-04-21 20:28:00,3.37448,3.3759,3.37304,3.3759,7750000.0
2009-04-21 20:29:00,3.37486,3.37556,3.3738,3.37443,8500000.0
2009-04-21 20:30:00,3.37521,3.37874,3.37482,3.3758,10380000.0
2009-04-21 20:31:00,3.37692,3.37875,3.37373,3.37758,7000000.0
2009-04-21 20:32:00,3.37759,3.37952,3.37634,3.37681,7750000.0
2009-04-21 20:33:00,3.37613,3.3796,3.37441,3.3751,10630000.0
2009-04-21 20:34:00,3.37643,3.37912,3.37643,3.37756,6000000.0
2009-04-21 20:35:00,3.37951,3.37999,3.37506,3.37707,5500000.0
2009-04-21 20:36:00,3.37554,3.37775,3.37554,3.37717,8130000.0
2009-04-21 20:37:00,3.37567,3.37863,3.37347,3.37573,12000000.0
2009-04-21 20:38:00,3.37621,3.3775,3.37356,3.3769,11000000.0
2009-04-21 20:39:00,3.37691,3.37691,3.37194,3.37194,7000000.0
2009-04-21 20:40:00,3.37472,3.37786,3.37173,3.37644,14750000.0
2009-04-21 20:41:00,3.37622,3.37881,3.37478,3.37624,15000000.0
2009-04-21 20:42:00,3.37325,3.37655,3.37325,3.37554,10000000.0
2009-04-21 20:43:00,3.37609,3.37699,3.37419,3.37441,5500000.0
2009-04-21 20:44:00,3.37721,3.37953,3.3741,3.3778,13500000.0
2009-04-21 20:45:00,3.37747,3.37834,3.37658,3.37663,5500000.0
2009-04-21 20:46:00,3.37444,3.37714,3.37383,3.37538,7750000.0
2009-04-21 20:47:00,3.37647,3.37797,3.37314,3.37722,8500000.0
2009-04-21 20:48:00,3.37742,3.37853,3.3727,3.37642,5500000.0
2009-04-21 20:49:00,3.37639,3.37779,3.37313,3.37313,7630000.0
2009-04-21 20:50:00,3.37492,3.37881,3.37492,3.37537,16380000.0
2009-04-21 20:51:00,3.37193,3.37956,3.37193,3.37657,12630000.0
2009-04-21 20:52:00,3.37835,3.38082,3.37528,3.37925,15250000.0
2009-04-21 20:53:00,3.37854,3.38094,3.37694,3.3795,10000000.0
2009-04-21 20:54:00,3.37912,3.38046,3.37577,3.37844,7000000.0
2009-04-21 20:55:00,3.37799,3.38198,3.37613,3.38013,11000000.0
2009-04-21 20:56:00,3.37579,3.3813,3.37579,3.37875,5750000.0
2009-04-21 20:57:00,3.3798,3.38207,3.37653,3.3804,11630000.0
2009-04-21 20:58:00,3.38102,3.38216,3.37789,3.37951,15500000.0
2009-04-21 20:59:00,3.37953,3.38135,3.37476,3.3799,11750000.0
2009-04-21 21:00:00,3.3796,3.38277,3.37791,3.37908,9250000.0
2009-04-21 21:01:00,3.38014,3.38124,3.37789,3.37995,8500000.0
2009-04-21 21:02:00,3.37824,3.38204,3.37757,3.37757,11380000.0
2009-04-21 21:03:00,3.3799,3.38173,3.37944,3.37944,7750000.0
2009-04-21 21:04:00,3.3821,3.3821,3.37909,3.37918,10750000.0
2009-04-21 21:05:00,3.37907,3.38233,3.37808,3.37994,6250000.0
2009-04-21 21:06:00,3.37957,3.38181,3.37761,3.37835,7750000.0
2009-04-21 21:07:00,3.37883,3.38169,3.37808,3.38073,8000000.0
2009-04-21 21:08:00,3.37874,3.38052,3.3764,3.3787,12000000.0
2009-04-21 21:09:00,3.37713,3.37951,3.37541,3.37762,8000000.0
2009-04-21 21:10:00,3.3741,3.37946,3.3741,3.37429,7500000.0
2009-04-21 21:11:00,3.37662,3.3779,3.37516,3.37747,5500000.0
2009-04-21 21:12:00,3.37584,3.3767,3.37541,3.37541,5500000.0
2009-04-21 21:13:00,3.37192,3.37776,3.37192,3.37738,10500000.0
2009-04-21 21:14:00,3.37199,3.37672,3.37199,3.37466,8000000.0
2009-04-21 21:15:00,3.3775,3.3779,3.37109,3.37109,8380000.0
2009-04-21 21:16:00,3.37539,3.3762,3.37024,3.3717,10750000.0
2009-04-21 21:17:00,3.37163,3.37636,3.37118,3.37494,8000000.0
2009-04-21 21:18:00,3.37554,3.37631,3.37145,3.3753,9500000.0
2009-04-21 21:19:00,3.37483,3.37657,3.37452,3.37456,7500000.0
2009-04-21 21:20:00,3.37486,3.37625,3.37109,3.3743,10000000.0
2009-04-21 21:21:00,3.3733,3.37699,3.3733,3.37397,10750000.0
2009-04-21 21:22:00,3.37712,3.37797,3.37465,3.37472,8750000.0
2009-04-21 21:23:00,3.376,3.37717,3.37521,3.37587,9750000.0
2009-04-21 21:24:00,3.37441,3.37658,3.37204,3.37519,7750000.0
2009-04-21 21:25:00,3.37507,3.37715,3.37326,3.37552,8500000.0
2009-04-21 21:26:00,3.37676,3.37828,3.37544,3.37772,7500000.0
2009-04-21 21:27:00,3.37592,3.37827,3.37389,3.37389,7500000.0
2009-04-21 21:28:00,3.37389,3.37847,3.37284,3.37672,6000000.0
2009-04-21 21:29:00,3.37613,3.37943,3.37465,3.37832,8250000.0
2009-04-21 21:30:00,3.37673,3.37957,3.37285,3.37796,11250000.0
2009-04-21 21:31:00,3.37507,3.37911,3.37383,3.37695,7260000.0
2009-04-21 21:32:00,3.37544,3.37921,3.37378,3.3769,6750000.0
2009-04-21 21:33:00,3.37941,3.38031,3.37754,3.37909,5750000.0
2009-04-21 21:34:00,3.37768,3.38008,3.37588,3.3775,8500000.0
2009-04-21 21:35:00,3.3747,3.38022,3.3747,3.37916,9500000.0
2009-04-21 21:36:00,3.37774,3.38006,3.37489,3.37629,13000000.0
2009-04-21 21:37:00,3.37848,3.38039,3.3769,3.37911,7630000.0
2009-04-21 21:38:00,3.37591,3.38136,3.37591,3.37657,8250000.0
2009-04-21 21:39:00,3.37822,3.38102,3.37749,3.37753,10000000.0
2009-04-21 21:40:00,3.37781,3.37946,3.37676,3.37913,5500000.0
2009-04-21 21:41:00,3.3774,3.3792,3.37501,3.37501,5630000.0
2009-04-21 21:42:00,3.37779,3.38041,3.37779,3.37891,6750000.0
2009-04-21 21:43:00,3.37849,3.37941,3.37369,3.37667,10500000.0
2009-04-21 21:44:00,3.37888,3.38022,3.37559,3.37939,6750000.0
2009-04-21 21:45:00,3.37818,3.38044,3.3778,3.3778,8500000.0
2009-04-21 21:46:00,3.37819,3.37998,3.3751,3.3751,5250000.0
2009-04-21 21:47:00,3.37904,3.38018,3.37758,3.37835,8380000.0
2009-04-21 21:48:00,3.3815,3.3815,3.37765,3.37836,10750000.0
2009-04-21 21:49:00,3.37782,3.3801,3.37672,3.37672,7000000.0
2009-04-21 21:50:00,3.37691,3.38087,3.37644,3.37964,6750000.0
2009-04-21 21:51:00,3.37622,3.3809,3.37622,3.38055,5500000.0
2009-04-21 21:52:00,3.37712,3.38085,3.3766,3.38051,7000000.0
2009-04-21 21:53:00,3.37903,3.38138,3.37835,3.37835,6000000.0
2009-04-21 21:54:00,3.38019,3.38144,3.37746,3.37972,8250000.0
2009-04-21 21:55:00,3.37909,3.38077,3.37551,3.37986,7500000.0
2009-04-21 21:56:00,3.37785,3.37953,3.37556,3.37556,8250000.0
2009-04-21 21:57:00,3.37599,3.37995,3.37564,3.37564,12500000.0
2009-04-21 21:58:00,3.3779,3.38035,3.37789,3.37789,13500000.0
2009-04-21 21:59:00,3.37739,3.37953,3.3742,3.3742,9750000.0
2009-04-21 22:00:00,3.37777,3.37873,3.37189,3.37794,16630000.0
2009-04-21 22:01:00,3.37803,3.37993,3.37652,3.37652,9500000.0
2009-04-21 22:02:00,3.37766,3.37879,3.37492,3.3776,13130000.0
2009-04-21 22:03:00,3.3773,3.37791,3.37212,3.37784,7250000.0
2009-04-21 22:04:00,3.37716,3.37801,3.37384,3.37605,15890000.0
2009-04-21 22:05:00,3.37579,3.37751,3.3735,3.37485,10250000.0
2009-04-21 22:06:00,3.37657,3.37783,3.3731,3.37697,14250000.0
2009-04-21 22:07:00,3.37638,3.3771,3.37521,3.3766,12000000.0
2009-04-21 22:08:00,3.37662,3.37782,3.37309,3.37456,17500000.0
2009-04-21 22:09:00,3.37752,3.38186,3.37373,3.38186,9000000.0
2009-04-21 22:10:00,3.38044,3.38611,3.38044,3.38454,18630000.0
2009-04-21 22:11:00,3.38451,3.3862,3.38042,3.38559,14750000.0
2009-04-21 22:12:00,3.38433,3.38571,3.38101,3.38101,11750000.0
2009-04-21 22:13:00,3.38442,3.3858,3.38219,3.38362,20750000.0
2009-04-21 22:14:00,3.38469,3.38564,3.38298,3.38502,15000000.0
2009-04-21 22:15:00,3.3841,3.38506,3.38134,3.38494,5500000.0
2009-04-21 22:16:00,3.38521,3.38521,3.37999,3.38432,9880000.0
2009-04-21 22:17:00,3.38301,3.38538,3.38301,3.38515,7380000.0
2009-04-21 22:18:00,3.38528,3.38533,3.38264,3.3842,5880000.0
2009-04-21 22:19:00,3.38439,3.38519,3.38267,3.38464,7750000.0
2009-04-21 22:20:00,3.38417,3.38584,3.38129,3.3845,11880000.0
2009-04-21 22:21:00,3.38516,3.38615,3.38474,3.38505,14500000.0
2009-04-21 22:22:00,3.38013,3.38574,3.38013,3.38574,6500000.0
2009-04-21 22:23:00,3.38446,3.38537,3.38075,3.38426,11500000.0
2009-04-21 22:24:00,3.37876,3.38381,3.37876,3.38212,8250000.0
2009-04-21 22:25:00,3.38471,3.38471,3.38066,3.38427,7250000.0
2009-04-21 22:26:00,3.3866,3.3866,3.38491,3.385,9750000.0
2009-04-21 22:27:00,3.38597,3.38597,3.38249,3.38249,5250000.0
2009-04-21 22:28:00,3.38525,3.38619,3.38332,3.38545,10880000.0
2009-04-21 22:29:00,3.38662,3.38662,3.38246,3.38246,13000000.0
2009-04-21 22:30:00,3.38354,3.38579,3.38077,3.38077,7250000.0
2009-04-21 22:31:00,3.38129,3.38555,3.38129,3.38421,12500000.0
2009-04-21 22:32:00,3.38549,3.38592,3.38136,3.38586,6500000.0
2009-04-21 22:33:00,3.38483,3.38544,3.38214,3.38513,17000000.0
2009-04-21 22:34:00,3.38526,3.38728,3.3826,3.38728,8250000.0
2009-04-21 22:35:00,3.38481,3.38538,3.37996,3.38447,8500000.0
2009-04-21 22:36:00,3.3824,3.38623,3.3824,3.38463,14250000.0
2009-04-21 22:37:00,3.38294,3.3849,3.38278,3.38387,6750000.0
2009-04-21 22:38:00,3.38346,3.3861,3.38298,3.38342,13250000.0
2009-04-21 22:39:00,3.38319,3.38631,3.37992,3.38631,8000000.0
2009-04-21 22:40:00,3.38206,3.38532,3.38156,3.38307,9750000.0
2009-04-21 22:41:00,3.37839,3.38271,3.37712,3.38194,10250000.0
2009-04-21 22:42:00,3.3823,3.38305,3.37688,3.3812,9250000.0
2009-04-21 22:43:00,3.38242,3.38242,3.38032,3.38207,8750000.0
2009-04-21 22:44:00,3.37864,3.38365,3.37864,3.38365,12500000.0
2009-04-21 22:45:00,3.38246,3.38305,3.38182,3.38254,8500000.0
2009-04-21 22:46:00,3.38196,3.38381,3.37879,3.38227,10390000.0
2009-04-21 22:47:00,3.38104,3.38315,3.37923,3.38162,7000000.0
2009-04-21 22:48:00,3.38231,3.38401,3.37867,3.37985,13000000.0
2009-04-21 22:49:00,3.38212,3.38212,3.37959,3.38101,9250000.0
2009-04-21 22:50:00,3.38506,3.38506,3.38046,3.38207,12750000.0
2009-04-21 22:51:00,3.38276,3.38315,3.38155,3.38193,5750000.0
2009-04-21 22:52:00,3.3832,3.38534,3.38101,3.38291,9250000.0
2009-04-21 22:53:00,3.38224,3.38501,3.37956,3.38501,8250000.0
2009-04-21 22:54:00,3.3809,3.38298,3.37899,3.38243,8510000.0
2009-04-21 22:55:00,3.38082,3.38498,3.38082,3.38328,6500000.0
2009-04-21 22:56:00,3.38315,3.38527,3.38264,3.38409,5250000.0
2009-04-21 22:57:00,3.3846,3.38564,3.38167,3.38324,11250000.0
2009-04-21 22:58:00,3.38377,3.38665,3.38319,3.38549,11750000.0
2009-04-21 22:59:00,3.3855,3.38654,3.38226,3.38552,14010000.0
2009-04-21 23:00:00,3.38194,3.38502,3.38032,3.38148,9000000.0
2009-04-21 23:01:00,3.38026,3.38475,3.38026,3.38436,5750000.0
2009-04-21 23:02:00,3.38122,3.38492,3.37978,3.38201,7250000.0
2009-04-21 23:03:00,3.38254,3.38505,3.38095,3.38402,7250000.0
2009-04-21 23:04:00,3.38408,3.38519,3.38094,3.38408,8500000.0
2009-04-21 23:05:00,3.38352,3.3842,3.38069,3.3842,5750000.0
2009-04-21 23:07:00,3.38428,3.38428,3.38021,3.38386,9750000.0
2009-04-21 23:08:00,3.38376,3.38392,3.37876,3.38287,11000000.0
2009-04-21 23:09:00,3.38066,3.38333,3.3786,3.38333,9630000.0
2009-04-21 23:10:00,3.38369,3.38419,3.38203,3.38341,9250000.0
2009-04-21 23:11:00,3.38495,3.38606,3.38338,3.38606,11000000.0
2009-04-21 23:12:00,3.38199,3.3855,3.38199,3.3855,13750000.0
2009-04-21 23:14:00,3.38586,3.38586,3.3835,3.38396,5250000.0
2009-04-21 23:16:00,3.38598,3.38598,3.38319,3.38381,7000000.0
2009-04-21 23:18:00,3.38668,3.38668,3.38128,3.38403,7250000.0
2009-04-21 23:19:00,3.38497,3.38893,3.38361,3.38592,9750000.0
2009-04-21 23:20:00,3.38291,3.3852,3.38291,3.38461,6630000.0
2009-04-21 23:21:00,3.38534,3.38603,3.38068,3.38482,5500000.0
2009-04-21 23:22:00,3.38497,3.38596,3.38006,3.38552,7750000.0
2009-04-21 23:23:00,3.38654,3.38782,3.38215,3.38739,10750000.0
2009-04-21 23:24:00,3.38709,3.3873,3.385,3.38694,8250000.0
2009-04-21 23:25:00,3.38857,3.38857,3.38614,3.38782,6250000.0
2009-04-21 23:26:00,3.38781,3.39008,3.38619,3.38781,6000000.0
2009-04-21 23:27:00,3.38673,3.3875,3.38307,3.3875,7500000.0
2009-04-21 23:28:00,3.38791,3.38827,3.38471,3.38625,8130000.0
2009-04-21 23:29:00,3.38415,3.38889,3.38415,3.38765,9630000.0
2009-04-21 23:30:00,3.38729,3.38837,3.38431,3.38603,7500000.0
2009-04-21 23:31:00,3.38647,3.38728,3.38281,3.38728,9000000.0
2009-04-21 23:32:00,3.38902,3.38902,3.38373,3.38373,8000000.0
2009-04-21 23:33:00,3.38672,3.38672,3.38293,3.38409,6000000.0
2009-04-21 23:34:00,3.38096,3.38467,3.38096,3.38433,5750000.0
2009-04-21 23:35:00,3.38478,3.38579,3.38284,3.38284,7500000.0
2009-04-21 23:36:00,3.38453,3.38504,3.38193,3.38495,9250000.0
2009-04-21 23:37:00,3.38417,3.38553,3.38312,3.38397,12250000.0
2009-04-21 23:38:00,3.38496,3.38516,3.38281,3.38516,10000000.0
2009-04-21 23:39:00,3.38521,3.38521,3.3811,3.38444,15750000.0
2009-04-21 23:40:00,3.38383,3.38433,3.3807,3.38394,7000000.0
2009-04-21 23:41:00,3.38486,3.38486,3.38289,3.38397,11000000.0
2009-04-21 23:42:00,3.3838,3.38483,3.38242,3.38483,11250000.0
2009-04-21 23:43:00,3.38365,3.38411,3.38365,3.3838,5250000.0
2009-04-21 23:45:00,3.38335,3.38432,3.37895,3.38432,10250000.0
2009-04-21 23:46:00,3.38145,3.38373,3.38003,3.38351,5250000.0
2009-04-21 23:47:00,3.3839,3.3841,3.37948,3.3841,6000000.0
2009-04-21 23:48:00,3.38461,3.38531,3.38105,3.38105,5750000.0
2009-04-21 23:49:00,3.384,3.38516,3.38064,3.3845,8880000.0
2009-04-21 23:50:00,3.38427,3.38539,3.38427,3.38539,7750000.0
2009-04-21 23:51:00,3.38481,3.38589,3.38445,3.38528,8250000.0
2009-04-21 23:52:00,3.38502,3.38527,3.38032,3.38499,8750000.0
2009-04-21 23:53:00,3.38489,3.38529,3.38137,3.3848,5500000.0
2009-04-21 23:54:00,3.38342,3.38411,3.38281,3.38385,5630000.0
2009-04-21 23:55:00,3.38412,3.38462,3.38235,3.38455,7250000.0
2009-04-21 23:56:00,3.38472,3.38563,3.38324,3.38472,6750000.0
2009-04-21 23:57:00,3.385,3.3853,3.38063,3.38493,5250000.0
2009-04-21 23:58:00,3.38467,3.38497,3.3815,3.38439,9000000.0
2009-04-21 23:59:00,3.38425,3.38425,3.38017,3.38278,8250000.0
2009-04-22 00:00:00,3.3841,3.38456,3.38114,3.38456,6000000.0
2009-04-22 00:01:00,3.38441,3.38594,3.38383,3.38383,9750000.0
2009-04-22 00:02:00,3.38495,3.38531,3.38197,3.38462,8250000.0
2009-04-22 00:03:00,3.38394,3.38548,3.38394,3.38478,9000000.0
2009-04-22 00:04:00,3.38434,3.38652,3.38111,3.38652,9500000.0
2009-04-22 00:05:00,3.3843,3.38486,3.38125,3.3838,9000000.0
2009-04-22 00:06:00,3.38485,3.38725,3.38485,3.387,9750000.0
2009-04-22 00:07:00,3.38429,3.38568,3.38183,3.38467,6750000.0
2009-04-22 00:08:00,3.38329,3.38453,3.38231,3.38414,6000000.0
2009-04-22 00:09:00,3.38477,3.38563,3.38449,3.38485,5630000.0
2009-04-22 00:10:00,3.38494,3.38687,3.38411,3.38653,9500000.0
2009-04-22 00:11:00,3.38503,3.38875,3.38368,3.38875,11000000.0
2009-04-22 00:12:00,3.38596,3.38729,3.38458,3.38652,7500000.0
2009-04-22 00:13:00,3.38578,3.38672,3.38481,3.38672,8500000.0
2009-04-22 00:14:00,3.38736,3.38797,3.38497,3.38644,13000000.0
2009-04-22 00:15:00,3.38681,3.38704,3.3861,3.38644,13500000.0
2009-04-22 00:16:00,3.38639,3.38816,3.38489,3.38533,7750000.0
2009-04-22 00:17:00,3.38715,3.38761,3.38509,3.38729,10630000.0
2009-04-22 00:18:00,3.38661,3.38707,3.38347,3.38654,7380000.0
2009-04-22 00:19:00,3.38647,3.38647,3.38444,3.38638,6000000.0
2009-04-22 00:20:00,3.38679,3.38871,3.38601,3.38655,11500000.0
2009-04-22 00:21:00,3.38089,3.38666,3.38089,3.3863,7750000.0
2009-04-22 00:22:00,3.38488,3.38766,3.38344,3.38722,11000000.0
2009-04-22 00:23:00,3.38228,3.38577,3.38218,3.3853,13000000.0
2009-04-22 00:24:00,3.38571,3.38676,3.38378,3.38378,5500000.0
2009-04-22 00:25:00,3.38485,3.38732,3.38287,3.38287,9500000.0
2009-04-22 00:26:00,3.38521,3.38583,3.38227,3.38522,6500000.0
2009-04-22 00:27:00,3.38577,3.38719,3.38403,3.38651,11500000.0
2009-04-22 00:28:00,3.38517,3.38617,3.38242,3.38617,9000000.0
2009-04-22 00:29:00,3.386,3.3867,3.38278,3.38278,8000000.0
2009-04-22 00:31:00,3.38439,3.38819,3.3842,3.3848,8750000.0
2009-04-22 00:32:00,3.38673,3.38905,3.38241,3.38241,8250000.0
2009-04-22 00:33:00,3.38628,3.3863,3.38226,3.38624,5750000.0
2009-04-22 00:34:00,3.3861,3.38758,3.38371,3.38758,5500000.0
2009-04-22 00:35:00,3.38511,3.38619,3.38447,3.38447,7500000.0
2009-04-22 00:36:00,3.38566,3.38716,3.38566,3.38625,6250000.0
2009-04-22 00:37:00,3.38573,3.38771,3.38488,3.38488,8250000.0
2009-04-22 00:38:00,3.38458,3.38508,3.38061,3.38061,13500000.0
2009-04-22 00:39:00,3.3822,3.38587,3.38203,3.38403,7500000.0
2009-04-22 00:40:00,3.3845,3.38497,3.38221,3.38497,9130000.0
2009-04-22 00:41:00,3.38397,3.38488,3.38378,3.38479,7250000.0
2009-04-22 00:42:00,3.38544,3.38577,3.37932,3.3848,8750000.0
2009-04-22 00:43:00,3.38752,3.38752,3.38345,3.38723,8880000.0
2009-04-22 00:44:00,3.38475,3.38735,3.38091,3.38735,8500000.0
2009-04-22 00:46:00,3.38559,3.38628,3.38218,3.38422,6500000.0
2009-04-22 00:47:00,3.38572,3.38735,3.38492,3.38492,6000000.0
2009-04-22 00:48:00,3.38573,3.38663,3.38308,3.38312,6250000.0
2009-04-22 00:49:00,3.38575,3.38637,3.38342,3.38562,7500000.0
2009-04-22 00:50:00,3.38654,3.38723,3.38531,3.38593,12000000.0
2009-04-22 00:51:00,3.3874,3.38767,3.38575,3.38629,8750000.0
2009-04-22 00:52:00,3.38655,3.38723,3.38471,3.3866,7380000.0
2009-04-22 00:53:00,3.38475,3.38808,3.38174,3.38548,8250000.0
2009-04-22 00:54:00,3.38749,3.38809,3.38269,3.38269,8750000.0
2009-04-22 00:55:00,3.3873,3.3885,3.3853,3.38655,10750000.0
2009-04-22 00:56:00,3.3834,3.38721,3.38321,3.38688,7880000.0
2009-04-22 00:57:00,3.38477,3.38797,3.38477,3.3869,7000000.0
2009-04-22 00:58:00,3.38767,3.38949,3.38472,3.38849,13000000.0
2009-04-22 00:59:00,3.38775,3.38992,3.38641,3.38992,7750000.0
2009-04-22 01:00:00,3.38553,3.39027,3.38553,3.38851,13630000.0
2009-04-22 01:01:00,3.38938,3.38938,3.38744,3.38787,5500000.0
2009-04-22 01:02:00,3.38836,3.38965,3.38565,3.38866,7500000.0
2009-04-22 01:03:00,3.38497,3.38994,3.38497,3.3887,10000000.0
2009-04-22 01:04:00,3.38909,3.38994,3.38482,3.38832,5500000.0
2009-04-22 01:05:00,3.38551,3.38971,3.38551,3.38839,8250000.0
2009-04-22 01:06:00,3.38807,3.38843,3.38462,3.38557,9750000.0
2009-04-22 01:07:00,3.38557,3.38912,3.38557,3.388,10000000.0
2009-04-22 01:08:00,3.38771,3.38771,3.38457,3.38457,7000000.0
2009-04-22 01:09:00,3.38668,3.38691,3.38187,3.38525,6630000.0
2009-04-22 01:10:00,3.38485,3.3873,3.38275,3.38599,8750000.0
2009-04-22 01:11:00,3.38289,3.38715,3.38289,3.38659,10500000.0
2009-04-22 01:12:00,3.38611,3.38685,3.38442,3.38442,7250000.0
2009-04-22 01:13:00,3.38591,3.38704,3.38553,3.38685,10000000.0
2009-04-22 01:14:00,3.38665,3.38665,3.38411,3.38547,8750000.0
2009-04-22 01:15:00,3.38562,3.38594,3.38325,3.38565,12750000.0
2009-04-22 01:16:00,3.38604,3.38604,3.38201,3.386,11000000.0
2009-04-22 01:17:00,3.38503,3.38503,3.38003,3.38376,7000000.0
2009-04-22 01:18:00,3.38278,3.38382,3.37881,3.38033,5250000.0
2009-04-22 01:19:00,3.38174,3.38536,3.38174,3.38437,9250000.0
2009-04-22 01:20:00,3.38447,3.38447,3.38312,3.38361,12250000.0
2009-04-22 01:21:00,3.38433,3.38522,3.38234,3.38431,5750000.0
2009-04-22 01:22:00,3.3836,3.38365,3.38209,3.38339,8750000.0
2009-04-22 01:23:00,3.38137,3.38456,3.37921,3.37921,6500000.0
2009-04-22 01:24:00,3.38115,3.38349,3.38115,3.38336,5250000.0
2009-04-22 01:25:00,3.38244,3.38386,3.38124,3.3828,10250000.0
2009-04-22 01:26:00,3.38282,3.38508,3.38136,3.38252,6750000.0
2009-04-22 01:27:00,3.38307,3.38463,3.38067,3.38463,5500000.0
2009-04-22 01:28:00,3.38372,3.38712,3.38194,3.38448,19750000.0
2009-04-22 01:29:00,3.38489,3.38614,3.38142,3.38142,5500000.0
2009-04-22 01:30:00,3.38253,3.38734,3.38072,3.3841,10750000.0
2009-04-22 01:31:00,3.38059,3.38418,3.38041,3.38267,23000000.0
2009-04-22 01:32:00,3.38391,3.3843,3.381,3.3843,6500000.0
2009-04-22 01:33:00,3.3868,3.3868,3.37869,3.38403,22750000.0
2009-04-22 01:34:00,3.38431,3.38493,3.38245,3.38245,6750000.0
2009-04-22 01:35:00,3.38594,3.38594,3.38408,3.38409,7000000.0
2009-04-22 01:36:00,3.38383,3.38384,3.38108,3.38379,6500000.0
2009-04-22 01:37:00,3.38537,3.38537,3.38032,3.38401,9250000.0
2009-04-22 01:38:00,3.38212,3.38598,3.38212,3.38419,7750000.0
2009-04-22 01:39:00,3.38443,3.38443,3.38037,3.38433,10500000.0
2009-04-22 01:40:00,3.3822,3.3858,3.3822,3.38399,12000000.0
2009-04-22 01:41:00,3.38477,3.38607,3.38239,3.38439,11250000.0
2009-04-22 01:42:00,3.38446,3.38511,3.38282,3.38477,13000000.0
2009-04-22 01:43:00,3.38223,3.38505,3.38223,3.38422,7500000.0
2009-04-22 01:44:00,3.3823,3.38488,3.3823,3.38417,8500000.0
2009-04-22 01:45:00,3.38399,3.38446,3.38124,3.38229,5250000.0
2009-04-22 01:46:00,3.37959,3.38251,3.37959,3.38143,7750000.0
2009-04-22 01:47:00,3.38128,3.38298,3.37766,3.38195,7000000.0
2009-04-22 01:48:00,3.38246,3.38403,3.38246,3.38352,9000000.0
2009-04-22 01:49:00,3.38353,3.38449,3.38069,3.38345,7500000.0
2009-04-22 01:50:00,3.38164,3.38523,3.3795,3.38523,6750000.0
2009-04-22 01:51:00,3.38418,3.38488,3.38049,3.38462,6000000.0
2009-04-22 01:52:00,3.38373,3.38375,3.37989,3.38375,5750000.0
2009-04-22 01:53:00,3.38234,3.38546,3.38234,3.38538,8250000.0
2009-04-22 01:54:00,3.38191,3.38712,3.38191,3.38678,6250000.0
2009-04-22 01:55:00,3.38652,3.38833,3.38437,3.38689,10750000.0
2009-04-22 01:56:00,3.38678,3.38766,3.38406,3.38641,9750000.0
2009-04-22 01:57:00,3.38381,3.38793,3.38381,3.38658,8750000.0
2009-04-22 01:58:00,3.38602,3.38669,3.38595,3.38625,5250000.0
2009-04-22 02:01:00,3.38586,3.38689,3.38315,3.38655,5500000.0
2009-04-22 02:02:00,3.38758,3.38992,3.38433,3.3881,16000000.0
2009-04-22 02:03:00,3.38789,3.38889,3.38375,3.38578,8500000.0
2009-04-22 02:04:00,3.38869,3.38869,3.38471,3.38471,17000000.0
2009-04-22 02:05:00,3.38781,3.38871,3.38502,3.38731,12000000.0
2009-04-22 02:06:00,3.38416,3.38892,3.38416,3.38766,6880000.0
2009-04-22 02:07:00,3.3872,3.38898,3.38432,3.38636,9250000.0
2009-04-22 02:08:00,3.38649,3.3876,3.3862,3.38706,5500000.0
2009-04-22 02:09:00,3.38645,3.38726,3.38446,3.38489,13000000.0
2009-04-22 02:10:00,3.38702,3.38772,3.38665,3.38772,10500000.0
2009-04-22 02:11:00,3.38456,3.3871,3.38421,3.3859,6750000.0
2009-04-22 02:12:00,3.38687,3.38859,3.38656,3.38859,8880000.0
2009-04-22 02:13:00,3.38624,3.38995,3.38612,3.38888,8500000.0
2009-04-22 02:14:00,3.3888,3.38945,3.38304,3.3892,13750000.0
2009-04-22 02:15:00,3.38945,3.39004,3.38343,3.38919,22250000.0
2009-04-22 02:16:00,3.38851,3.38905,3.38366,3.38905,8750000.0
2009-04-22 02:17:00,3.38489,3.38937,3.38402,3.38932,7000000.0
2009-04-22 02:18:00,3.38884,3.38969,3.38536,3.38841,10630000.0
2009-04-22 02:19:00,3.38635,3.38876,3.38635,3.38805,10000000.0
2009-04-22 02:20:00,3.38818,3.38861,3.38433,3.38799,8000000.0
2009-04-22 02:27:00,3.38834,3.38875,3.38446,3.38823,12750000.0
2009-04-22 02:28:00,3.38813,3.38813,3.38375,3.38804,9250000.0
2009-04-22 02:29:00,3.38356,3.38747,3.38356,3.38729,9750000.0
2009-04-22 02:30:00,3.38874,3.38886,3.38769,3.38771,8500000.0
2009-04-22 02:31:00,3.38741,3.38837,3.38458,3.38802,10500000.0
2009-04-22 02:32:00,3.38908,3.39092,3.38691,3.38691,15500000.0
2009-04-22 02:33:00,3.38476,3.38982,3.38349,3.38349,16500000.0
2009-04-22 02:34:00,3.39049,3.39202,3.3866,3.38936,13250000.0
2009-04-22 02:35:00,3.38645,3.38976,3.38514,3.38514,9750000.0
2009-04-22 02:36:00,3.3882,3.38968,3.38534,3.38534,8750000.0
2009-04-22 02:37:00,3.38901,3.39056,3.38504,3.39056,11000000.0
2009-04-22 02:38:00,3.38943,3.39144,3.38718,3.38944,9250000.0
2009-04-22 02:39:00,3.38914,3.3904,3.38835,3.39011,8500000.0
2009-04-22 02:40:00,3.38918,3.3905,3.38811,3.3905,14750000.0
2009-04-22 02:41:00,3.3881,3.39066,3.38677,3.39066,16130000.0
2009-04-22 02:42:00,3.38908,3.39192,3.38822,3.39077,10130000.0
2009-04-22 02:43:00,3.39103,3.39194,3.38869,3.39,9750000.0
2009-04-22 02:44:00,3.39112,3.39243,3.39063,3.39076,9250000.0
2009-04-22 02:45:00,3.39018,3.39179,3.38817,3.39067,8750000.0
2009-04-22 02:46:00,3.39117,3.39327,3.38829,3.38829,6000000.0
2009-04-22 02:47:00,3.39232,3.3931,3.39167,3.39206,6250000.0
2009-04-22 02:48:00,3.39145,3.39292,3.38657,3.39079,13000000.0
2009-04-22 02:49:00,3.39149,3.39314,3.38681,3.38815,8130000.0
2009-04-22 02:50:00,3.39302,3.3932,3.38948,3.39011,7750000.0
2009-04-22 02:51:00,3.39051,3.39111,3.39015,3.39028,8000000.0
2009-04-22 02:52:00,3.38865,3.39107,3.3873,3.38852,10750000.0
2009-04-22 02:53:00,3.38847,3.38869,3.38611,3.38613,5250000.0
2009-04-22 02:54:00,3.38625,3.38736,3.38394,3.38578,8500000.0
2009-04-22 02:55:00,3.38767,3.39142,3.38767,3.39095,7500000.0
2009-04-22 02:56:00,3.39046,3.39102,3.38783,3.39102,8250000.0
2009-04-22 02:57:00,3.38933,3.39096,3.38786,3.39006,10750000.0
2009-04-22 02:58:00,3.39136,3.39136,3.38734,3.38967,9500000.0
2009-04-22 02:59:00,3.39128,3.39128,3.38621,3.39084,11750000.0
2009-04-22 03:00:00,3.39016,3.39056,3.38595,3.38919,7500000.0
2009-04-22 03:01:00,3.38725,3.38944,3.38523,3.38848,12750000.0
2009-04-22 03:02:00,3.38811,3.38884,3.38292,3.38832,13000000.0
2009-04-22 03:03:00,3.38785,3.39063,3.38729,3.38751,15250000.0
2009-04-22 03:04:00,3.3893,3.38959,3.38708,3.38865,8750000.0
2009-04-22 03:05:00,3.38956,3.39049,3.38707,3.38832,14750000.0
2009-04-22 03:06:00,3.38692,3.38998,3.3864,3.38734,10500000.0
2009-04-22 03:07:00,3.38681,3.39041,3.38681,3.39039,6000000.0
2009-04-22 03:08:00,3.38974,3.39067,3.38946,3.38946,8750000.0
2009-04-22 03:09:00,3.38909,3.391,3.38628,3.39038,10750000.0
2009-04-22 03:10:00,3.38887,3.39279,3.38887,3.39047,13000000.0
2009-04-22 03:11:00,3.39002,3.39051,3.38613,3.38693,9250000.0
2009-04-22 03:12:00,3.3901,3.391,3.38675,3.38942,8000000.0
2009-04-22 03:13:00,3.3905,3.39248,3.38908,3.39002,11000000.0
2009-04-22 03:14:00,3.39196,3.3926,3.39079,3.39079,11880000.0
2009-04-22 03:15:00,3.39052,3.39211,3.38893,3.39082,10250000.0
2009-04-22 03:16:00,3.39055,3.39069,3.38711,3.38787,8500000.0
2009-04-22 03:17:00,3.38959,3.39213,3.38759,3.3911,8750000.0
2009-04-22 03:18:00,3.39165,3.39313,3.39067,3.39196,12630000.0
2009-04-22 03:19:00,3.3894,3.39209,3.38771,3.38771,16750000.0
2009-04-22 03:20:00,3.39051,3.39133,3.38873,3.39084,5750000.0
2009-04-22 03:21:00,3.39253,3.39253,3.38848,3.38975,8500000.0
2009-04-22 03:22:00,3.39156,3.39259,3.38718,3.38718,10250000.0
2009-04-22 03:23:00,3.39286,3.39286,3.38797,3.39142,6380000.0
2009-04-22 03:24:00,3.38984,3.39366,3.38702,3.38854,16880000.0
2009-04-22 03:25:00,3.39013,3.3906,3.38704,3.39033,6750000.0
2009-04-22 03:26:00,3.38957,3.39026,3.38924,3.38952,8500000.0
2009-04-22 03:27:00,3.38911,3.3897,3.38503,3.38752,9130000.0
2009-04-22 03:28:00,3.38714,3.38967,3.38588,3.38914,7500000.0
2009-04-22 03:29:00,3.38816,3.38992,3.38816,3.38929,8500000.0
2009-04-22 03:30:00,3.38647,3.39133,3.38647,3.39119,11250000.0
2009-04-22 03:31:00,3.38966,3.39087,3.38638,3.38943,8250000.0
2009-04-22 03:32:00,3.38889,3.39051,3.38778,3.38968,12880000.0
2009-04-22 03:33:00,3.38826,3.38897,3.38679,3.38754,5750000.0
2009-04-22 03:34:00,3.38594,3.38878,3.3828,3.38764,8880000.0
2009-04-22 03:35:00,3.38856,3.39041,3.3884,3.38985,8250000.0
2009-04-22 03:36:00,3.38992,3.39051,3.38626,3.39051,7250000.0
2009-04-22 03:37:00,3.38977,3.3911,3.38977,3.39091,7750000.0
2009-04-22 03:38:00,3.39293,3.40014,3.39005,3.39005,6000000.0
2009-04-22 03:39:00,3.39106,3.39239,3.38928,3.39169,17000000.0
2009-04-22 03:40:00,3.38826,3.3925,3.38826,3.3925,13000000.0
2009-04-22 03:41:00,3.39139,3.39273,3.3907,3.3907,6880000.0
2009-04-22 03:42:00,3.3918,3.39529,3.3918,3.39249,11000000.0
2009-04-22 03:43:00,3.39227,3.39355,3.38895,3.38895,11000000.0
2009-04-22 03:44:00,3.39182,3.39224,3.38794,3.39029,8000000.0
2009-04-22 03:45:00,3.38799,3.39243,3.38799,3.38939,8500000.0
2009-04-22 03:46:00,3.39119,3.39119,3.38572,3.39051,19000000.0
2009-04-22 03:47:00,3.39139,3.39158,3.38768,3.38768,7000000.0
2009-04-22 03:48:00,3.39075,3.39157,3.38786,3.38903,11880000.0
2009-04-22 03:49:00,3.38915,3.39107,3.38907,3.38907,8500000.0
2009-04-22 03:50:00,3.38956,3.38963,3.38859,3.38963,8250000.0
2009-04-22 03:51:00,3.38811,3.39041,3.38598,3.38934,12250000.0
2009-04-22 03:52:00,3.388,3.38919,3.38482,3.38608,10250000.0
2009-04-22 03:53:00,3.38883,3.38883,3.38664,3.38664,8750000.0
2009-04-22 03:54:00,3.38704,3.38837,3.38291,3.38837,6750000.0
2009-04-22 03:55:00,3.38776,3.3878,3.38373,3.38673,15130000.0
2009-04-22 03:56:00,3.38616,3.38842,3.38427,3.38836,9500000.0
2009-04-22 03:57:00,3.38585,3.38855,3.38585,3.388,6880000.0
2009-04-22 03:58:00,3.38772,3.38835,3.38414,3.38765,6250000.0
2009-04-22 03:59:00,3.38831,3.38945,3.38728,3.3886,9500000.0
2009-04-22 04:00:00,3.38835,3.38854,3.38439,3.38705,10000000.0
2009-04-22 04:01:00,3.38799,3.38848,3.38461,3.38658,10750000.0
2009-04-22 04:02:00,3.38676,3.38903,3.38676,3.38903,8250000.0
2009-04-22 04:03:00,3.38721,3.38868,3.38562,3.38663,7500000.0
2009-04-22 04:04:00,3.38668,3.38774,3.38508,3.38508,7500000.0
2009-04-22 04:05:00,3.38732,3.38781,3.3869,3.3875,10500000.0
2009-04-22 04:06:00,3.38749,3.38818,3.38667,3.3873,9500000.0
2009-04-22 04:07:00,3.38694,3.38694,3.38204,3.3858,6750000.0
2009-04-22 04:08:00,3.38672,3.38757,3.38166,3.38493,12630000.0
2009-04-22 04:09:00,3.38582,3.38712,3.38329,3.38567,8500000.0
2009-04-22 04:10:00,3.38636,3.38702,3.38253,3.38573,11000000.0
2009-04-22 04:11:00,3.38531,3.38808,3.38531,3.38597,9500000.0
2009-04-22 04:12:00,3.387,3.38729,3.38458,3.38543,12000000.0
2009-04-22 04:13:00,3.38654,3.38784,3.38186,3.38487,16250000.0
2009-04-22 04:14:00,3.38609,3.3866,3.3846,3.38534,7750000.0
2009-04-22 04:15:00,3.38718,3.38718,3.3837,3.38465,7250000.0
2009-04-22 04:16:00,3.38586,3.38621,3.38221,3.38221,10750000.0
2009-04-22 04:17:00,3.38553,3.38677,3.38553,3.38624,10000000.0
2009-04-22 04:18:00,3.38699,3.38841,3.38453,3.38631,15260000.0
2009-04-22 04:19:00,3.38766,3.3889,3.38518,3.38721,9750000.0
2009-04-22 04:20:00,3.38675,3.38716,3.38328,3.38703,6000000.0
2009-04-22 04:21:00,3.38737,3.38778,3.3857,3.38746,12250000.0
2009-04-22 04:22:00,3.38606,3.38802,3.3844,3.38585,8250000.0
2009-04-22 04:23:00,3.38628,3.38716,3.38363,3.38692,9500000.0
2009-04-22 04:24:00,3.38671,3.38712,3.38433,3.38488,7750000.0
2009-04-22 04:25:00,3.38629,3.38757,3.38332,3.38452,6000000.0
2009-04-22 04:26:00,3.38523,3.38671,3.38312,3.38312,10630000.0
2009-04-22 04:27:00,3.38605,3.38637,3.38493,3.3861,12250000.0
2009-04-22 04:28:00,3.38535,3.38635,3.38121,3.38329,9250000.0
2009-04-22 04:29:00,3.38572,3.38728,3.38281,3.38566,11750000.0
2009-04-22 04:30:00,3.38399,3.38643,3.38232,3.38643,7000000.0
2009-04-22 04:31:00,3.38253,3.38678,3.38115,3.38595,14250000.0
2009-04-22 04:32:00,3.38561,3.3869,3.38426,3.38573,7500000.0
2009-04-22 04:33:00,3.38577,3.38619,3.38249,3.38249,5880000.0
2009-04-22 04:34:00,3.37887,3.38491,3.37771,3.38022,12000000.0
2009-04-22 04:35:00,3.38692,3.38781,3.38311,3.3859,7000000.0
2009-04-22 04:36:00,3.38565,3.38565,3.3805,3.38271,10500000.0
2009-04-22 04:37:00,3.38574,3.38692,3.38402,3.38542,7750000.0
2009-04-22 04:38:00,3.38532,3.38697,3.38404,3.3866,13000000.0
2009-04-22 04:39:00,3.38204,3.38783,3.38204,3.3825,11500000.0
2009-04-22 04:40:00,3.38481,3.38689,3.38233,3.38579,13250000.0
2009-04-22 04:41:00,3.38571,3.3864,3.38232,3.3863,21000000.0
2009-04-22 04:42:00,3.38566,3.38596,3.38119,3.38535,12750000.0
2009-04-22 04:43:00,3.38465,3.38618,3.38434,3.38583,9260000.0
2009-04-22 04:44:00,3.38477,3.38561,3.38444,3.38521,10500000.0
2009-04-22 04:45:00,3.38577,3.38652,3.38196,3.38365,11130000.0
2009-04-22 04:46:00,3.38539,3.38575,3.38309,3.38425,13250000.0
2009-04-22 04:47:00,3.38454,3.38491,3.38066,3.38232,10500000.0
2009-04-22 04:48:00,3.38526,3.38555,3.38171,3.38171,5750000.0
2009-04-22 04:50:00,3.38504,3.38584,3.38182,3.38549,9630000.0
2009-04-22 04:51:00,3.38598,3.38724,3.38333,3.38381,6250000.0
2009-04-22 04:52:00,3.3861,3.38629,3.38274,3.38597,9750000.0
2009-04-22 04:53:00,3.38624,3.38643,3.38448,3.38639,7250000.0
2009-04-22 04:54:00,3.3872,3.38802,3.38648,3.38755,7750000.0
2009-04-22 04:55:00,3.38678,3.38848,3.38489,3.38498,6000000.0
2009-04-22 04:56:00,3.38752,3.38791,3.38532,3.38644,5250000.0
2009-04-22 04:57:00,3.38577,3.38774,3.38336,3.38633,8630000.0
2009-04-22 04:58:00,3.3873,3.38748,3.38344,3.38355,8250000.0
2009-04-22 04:59:00,3.38755,3.38765,3.38517,3.38717,12380000.0
2009-04-22 05:00:00,3.3861,3.38716,3.38345,3.3848,15000000.0
2009-04-22 05:01:00,3.38646,3.38705,3.38578,3.38681,6750000.0
2009-04-22 05:02:00,3.38699,3.38846,3.38423,3.38467,12250000.0
2009-04-22 05:03:00,3.38944,3.3934,3.38798,3.38798,7500000.0
2009-04-22 05:04:00,3.38771,3.38806,3.3845,3.38521,15750000.0
2009-04-22 05:05:00,3.38857,3.39128,3.38468,3.38698,12000000.0
2009-04-22 05:06:00,3.38621,3.38917,3.38543,3.38816,13630000.0
2009-04-22 05:07:00,3.38773,3.38901,3.38773,3.38798,10000000.0
2009-04-22 05:08:00,3.38461,3.388,3.38451,3.38773,9250000.0
2009-04-22 05:09:00,3.38988,3.38988,3.38489,3.38768,12750000.0
2009-04-22 05:10:00,3.38855,3.39062,3.38609,3.38959,10380000.0
2009-04-22 05:11:00,3.38837,3.38928,3.38788,3.38788,7750000.0
2009-04-22 05:12:00,3.38775,3.38854,3.38586,3.38822,20250000.0
2009-04-22 05:13:00,3.38831,3.38838,3.38464,3.38464,6500000.0
2009-04-22 05:14:00,3.38404,3.38884,3.38404,3.38831,5500000.0
2009-04-22 05:15:00,3.38779,3.3884,3.38459,3.38723,8880000.0
2009-04-22 05:16:00,3.38732,3.38865,3.38599,3.38805,11250000.0
2009-04-22 05:17:00,3.38956,3.38975,3.38776,3.3884,6000000.0
2009-04-22 05:18:00,3.38705,3.38705,3.38168,3.38323,7500000.0
2009-04-22 05:19:00,3.38584,3.38738,3.38239,3.38402,11000000.0
2009-04-22 05:20:00,3.38754,3.3883,3.38438,3.38567,12500000.0
2009-04-22 05:21:00,3.39002,3.39052,3.38647,3.38992,20000000.0
2009-04-22 05:22:00,3.38978,3.39027,3.38663,3.38663,7000000.0
2009-04-22 05:23:00,3.38769,3.38769,3.38479,3.38751,8500000.0
2009-04-22 05:24:00,3.38677,3.38961,3.3851,3.38651,7000000.0
2009-04-22 05:25:00,3.38731,3.38787,3.38668,3.38787,5250000.0
2009-04-22 05:26:00,3.38717,3.38864,3.38351,3.38554,14000000.0
2009-04-22 05:27:00,3.38753,3.38842,3.38533,3.38747,9250000.0
2009-04-22 05:28:00,3.3878,3.38891,3.38744,3.38744,5250000.0
2009-04-22 05:29:00,3.38506,3.38731,3.3832,3.38731,9000000.0
2009-04-22 05:30:00,3.38544,3.38716,3.38223,3.38716,7880000.0
2009-04-22 05:31:00,3.38731,3.38772,3.38468,3.38676,7380000.0
2009-04-22 05:32:00,3.38812,3.38812,3.38348,3.38702,7880000.0
2009-04-22 05:33:00,3.38786,3.39019,3.38786,3.38847,6500000.0
2009-04-22 05:34:00,3.38841,3.38922,3.38587,3.38856,6500000.0
2009-04-22 05:35:00,3.38771,3.38951,3.38482,3.38894,7750000.0
2009-04-22 05:36:00,3.38859,3.39054,3.38859,3.38992,8880000.0
2009-04-22 05:37:00,3.38767,3.38853,3.38657,3.38727,10000000.0
2009-04-22 05:38:00,3.38541,3.38882,3.38541,3.38711,13130000.0
2009-04-22 05:39:00,3.3878,3.38886,3.38256,3.38736,19750000.0
2009-04-22 05:40:00,3.38669,3.38747,3.38639,3.38669,8750000.0
2009-04-22 05:41:00,3.38748,3.38961,3.38462,3.38961,11750000.0
2009-04-22 05:42:00,3.38943,3.39124,3.3853,3.38872,6250000.0
2009-04-22 05:43:00,3.38823,3.391,3.38656,3.38966,5250000.0
2009-04-22 05:44:00,3.38462,3.38944,3.38462,3.3891,11000000.0
2009-04-22 05:45:00,3.38926,3.39003,3.38784,3.39003,14500000.0
2009-04-22 05:46:00,3.38926,3.39005,3.38733,3.38952,8250000.0
2009-04-22 05:47:00,3.3898,3.39113,3.38771,3.38771,5500000.0
2009-04-22 05:48:00,3.38763,3.39168,3.38763,3.39168,10000000.0
2009-04-22 05:49:00,3.38909,3.38979,3.38812,3.38815,6750000.0
2009-04-22 05:50:00,3.38875,3.39015,3.38353,3.38511,8250000.0
2009-04-22 05:51:00,3.38834,3.38884,3.3861,3.38835,11750000.0
2009-04-22 05:52:00,3.38924,3.39041,3.38647,3.39003,10500000.0
2009-04-22 05:53:00,3.3886,3.38989,3.38613,3.38941,10130000.0
2009-04-22 05:54:00,3.38973,3.39121,3.38948,3.38973,5750000.0
2009-04-22 05:55:00,3.38957,3.39013,3.38722,3.38722,7000000.0
2009-04-22 05:56:00,3.38742,3.38912,3.38533,3.38849,9000000.0
2009-04-22 05:57:00,3.38867,3.38961,3.38507,3.38507,7510000.0
2009-04-22 05:58:00,3.38803,3.38979,3.38803,3.38959,5750000.0
2009-04-22 05:59:00,3.38646,3.39071,3.38646,3.38984,9000000.0
2009-04-22 06:00:00,3.38314,3.38805,3.38314,3.38805,9500000.0
2009-04-22 06:01:00,3.38922,3.38998,3.38795,3.38866,12130000.0
2009-04-22 06:02:00,3.38778,3.38992,3.38639,3.38872,10500000.0
2009-04-22 06:03:00,3.38623,3.38909,3.38623,3.38867,7500000.0
2009-04-22 06:04:00,3.38956,3.38956,3.38463,3.38519,7380000.0
2009-04-22 06:05:00,3.38789,3.38856,3.38526,3.3874,6750000.0
2009-04-22 06:06:00,3.38769,3.38863,3.38439,3.38815,11750000.0
2009-04-22 06:07:00,3.3853,3.38687,3.38514,3.38687,8630000.0
2009-04-22 06:08:00,3.38852,3.39124,3.38693,3.38804,8750000.0
2009-04-22 06:09:00,3.38708,3.38865,3.38283,3.38663,8750000.0
2009-04-22 06:10:00,3.38778,3.3881,3.38508,3.38748,6250000.0
2009-04-22 06:11:00,3.38775,3.38838,3.38604,3.38723,9880000.0
2009-04-22 06:12:00,3.38725,3.38832,3.38505,3.38557,8500000.0
2009-04-22 06:13:00,3.38909,3.38946,3.38654,3.38654,11130000.0
2009-04-22 06:14:00,3.38754,3.39062,3.38579,3.39062,11000000.0
2009-04-22 06:15:00,3.38838,3.38925,3.38548,3.38925,11500000.0
2009-04-22 06:16:00,3.3891,3.38981,3.38675,3.38857,19250000.0
2009-04-22 06:17:00,3.38885,3.39044,3.38823,3.39028,8880000.0
2009-04-22 06:18:00,3.38974,3.39058,3.38773,3.39031,5250000.0
2009-04-22 06:19:00,3.38852,3.39065,3.38802,3.38979,9380000.0
2009-04-22 06:20:00,3.38953,3.39153,3.38705,3.38986,12500000.0
2009-04-22 06:21:00,3.38928,3.38968,3.38551,3.38551,7750000.0
2009-04-22 06:22:00,3.38845,3.38946,3.3851,3.38856,10380000.0
2009-04-22 06:23:00,3.38443,3.38856,3.38443,3.38845,5750000.0
2009-04-22 06:24:00,3.38543,3.39044,3.38543,3.38753,15750000.0
2009-04-22 06:25:00,3.39049,3.3909,3.3869,3.38972,10500000.0
2009-04-22 06:26:00,3.38982,3.39162,3.38782,3.39162,11750000.0
2009-04-22 06:27:00,3.3911,3.39134,3.38772,3.3903,14500000.0
2009-04-22 06:28:00,3.39082,3.39111,3.38569,3.39104,5500000.0
2009-04-22 06:29:00,3.39101,3.39101,3.38737,3.39017,7630000.0
2009-04-22 06:30:00,3.38977,3.39095,3.38646,3.38646,12630000.0
2009-04-22 06:31:00,3.39009,3.3926,3.3893,3.3893,8630000.0
2009-04-22 06:32:00,3.39072,3.39196,3.38779,3.39021,10380000.0
2009-04-22 06:33:00,3.39109,3.39134,3.38873,3.3903,9130000.0
2009-04-22 06:34:00,3.3907,3.3907,3.38799,3.38799,11500000.0
2009-04-22 06:35:00,3.39001,3.39118,3.3888,3.39045,8750000.0
2009-04-22 06:36:00,3.39054,3.39145,3.3893,3.38946,5880000.0
2009-04-22 06:37:00,3.39099,3.3916,3.38755,3.3894,12250000.0
2009-04-22 06:38:00,3.38818,3.3915,3.38749,3.39037,9250000.0
2009-04-22 06:39:00,3.38975,3.39062,3.38842,3.39062,11250000.0
2009-04-22 06:40:00,3.38893,3.39071,3.38842,3.39071,7130000.0
2009-04-22 06:41:00,3.38896,3.38961,3.38491,3.38796,7880000.0
2009-04-22 06:42:00,3.38857,3.38857,3.38617,3.3877,9250000.0
2009-04-22 06:43:00,3.38735,3.38898,3.38639,3.38765,9380000.0
2009-04-22 06:44:00,3.38531,3.38861,3.38475,3.38475,10000000.0
2009-04-22 06:45:00,3.38852,3.38852,3.38473,3.38554,10750000.0
2009-04-22 06:46:00,3.38798,3.39067,3.38292,3.3881,6750000.0
2009-04-22 06:47:00,3.38789,3.38827,3.3816,3.38827,16500000.0
2009-04-22 06:48:00,3.38842,3.38893,3.38425,3.38425,10250000.0
2009-04-22 06:49:00,3.38779,3.38863,3.38426,3.38791,10250000.0
2009-04-22 06:50:00,3.38309,3.38779,3.38309,3.38743,10250000.0
2009-04-22 06:51:00,3.38671,3.38757,3.38539,3.38757,6000000.0
2009-04-22 06:52:00,3.38632,3.38791,3.38599,3.38669,6250000.0
2009-04-22 06:53:00,3.38597,3.38773,3.38236,3.38709,8000000.0
2009-04-22 06:54:00,3.38562,3.38813,3.38176,3.38732,10750000.0
2009-04-22 06:55:00,3.38739,3.38806,3.38359,3.38606,14500000.0
2009-04-22 06:56:00,3.38832,3.38937,3.38453,3.38741,5250000.0
2009-04-22 06:57:00,3.3872,3.38849,3.38602,3.38745,10000000.0
2009-04-22 06:58:00,3.3839,3.38795,3.38348,3.38679,5750000.0
2009-04-22 06:59:00,3.38685,3.38697,3.38615,3.38697,6000000.0
2009-04-22 07:00:00,3.38614,3.38715,3.38458,3.38655,8380000.0
2009-04-22 07:01:00,3.38508,3.38831,3.384,3.38702,7250000.0
2009-04-22 07:02:00,3.38704,3.38939,3.38443,3.38591,12750000.0
2009-04-22 07:03:00,3.3876,3.38843,3.3846,3.38659,6500000.0
2009-04-22 07:04:00,3.38792,3.38893,3.38522,3.38839,11250000.0
2009-04-22 07:05:00,3.38602,3.39033,3.38546,3.38823,16380000.0
2009-04-22 07:06:00,3.38841,3.39024,3.38554,3.39018,6000000.0
2009-04-22 07:07:00,3.38669,3.39111,3.38669,3.38923,7500000.0
2009-04-22 07:08:00,3.38825,3.38975,3.38772,3.38917,8250000.0
2009-04-22 07:09:00,3.38895,3.39,3.38701,3.38778,11130000.0
2009-04-22 07:10:00,3.38847,3.39101,3.38551,3.38852,9750000.0
2009-04-22 07:11:00,3.38828,3.38925,3.38686,3.38686,11250000.0
2009-04-22 07:12:00,3.38884,3.39246,3.38884,3.38889,6250000.0
2009-04-22 07:13:00,3.38411,3.38945,3.38411,3.38785,8500000.0
2009-04-22 07:14:00,3.38758,3.38947,3.3871,3.38821,5500000.0
2009-04-22 07:15:00,3.3879,3.38909,3.38388,3.38388,6250000.0
2009-04-22 07:16:00,3.3866,3.38845,3.38591,3.38767,13000000.0
2009-04-22 07:17:00,3.3878,3.38855,3.38356,3.3836,7000000.0
2009-04-22 07:18:00,3.38646,3.38734,3.38609,3.38625,11250000.0
2009-04-22 07:19:00,3.38325,3.38787,3.38325,3.38353,5250000.0
2009-04-22 07:20:00,3.38432,3.38796,3.38432,3.3871,8630000.0
2009-04-22 07:21:00,3.38695,3.38863,3.38448,3.38679,14500000.0
2009-04-22 07:22:00,3.38697,3.38878,3.38284,3.38565,8250000.0
2009-04-22 07:23:00,3.3864,3.38664,3.38565,3.38596,10750000.0
2009-04-22 07:24:00,3.38542,3.38641,3.38241,3.38241,11250000.0
2009-04-22 07:25:00,3.38642,3.38662,3.38247,3.3859,11500000.0
2009-04-22 07:26:00,3.38677,3.38861,3.38503,3.38503,10000000.0
2009-04-22 07:27:00,3.38303,3.3889,3.38303,3.38874,13500000.0
2009-04-22 07:28:00,3.38726,3.3885,3.38329,3.38388,13130000.0
2009-04-22 07:29:00,3.38677,3.38792,3.38563,3.38628,8250000.0
2009-04-22 07:30:00,3.38585,3.38706,3.38213,3.38213,10750000.0
2009-04-22 07:31:00,3.38683,3.38854,3.38569,3.38687,18250000.0
2009-04-22 07:32:00,3.38766,3.38791,3.38451,3.38651,8500000.0
2009-04-22 07:33:00,3.38707,3.38729,3.38513,3.38729,6750000.0
2009-04-22 07:34:00,3.38434,3.38859,3.38434,3.38561,8750000.0
2009-04-22 07:35:00,3.38408,3.38703,3.38275,3.38602,11500000.0
2009-04-22 07:36:00,3.38717,3.38827,3.38512,3.38672,11500000.0
2009-04-22 07:37:00,3.38627,3.38736,3.38358,3.38358,10750000.0
2009-04-22 07:38:00,3.38583,3.38783,3.38357,3.38711,14130000.0
2009-04-22 07:39:00,3.38408,3.38724,3.38408,3.38582,5250000.0
2009-04-22 07:40:00,3.38547,3.38547,3.38137,3.38396,8130000.0
2009-04-22 07:41:00,3.38365,3.38494,3.38195,3.38405,12250000.0
2009-04-22 07:42:00,3.38064,3.38437,3.38064,3.3826,11250000.0
2009-04-22 07:43:00,3.38364,3.38519,3.38126,3.38439,7500000.0
2009-04-22 07:44:00,3.37979,3.3859,3.37979,3.38397,13880000.0
2009-04-22 07:45:00,3.3814,3.38564,3.3814,3.38485,7500000.0
2009-04-22 07:46:00,3.37902,3.38544,3.37902,3.38147,8750000.0
2009-04-22 07:47:00,3.38389,3.38578,3.38372,3.38372,7500000.0
2009-04-22 07:48:00,3.38517,3.3863,3.38159,3.3844,7000000.0
2009-04-22 07:49:00,3.38347,3.38607,3.38088,3.38198,9250000.0
2009-04-22 07:50:00,3.38502,3.38544,3.38162,3.38456,10500000.0
2009-04-22 07:51:00,3.38433,3.38526,3.38421,3.38526,6250000.0
2009-04-22 07:52:00,3.38623,3.38653,3.38312,3.38622,9500000.0
2009-04-22 07:53:00,3.3866,3.38819,3.3846,3.38819,7000000.0
2009-04-22 07:54:00,3.38626,3.38672,3.37878,3.38562,8130000.0
2009-04-22 07:55:00,3.38562,3.38609,3.38342,3.38342,8500000.0
2009-04-22 07:56:00,3.38355,3.38712,3.38355,3.38673,10750000.0
2009-04-22 07:57:00,3.38557,3.38745,3.38173,3.38713,5630000.0
2009-04-22 07:58:00,3.38644,3.38747,3.38507,3.38592,9250000.0
2009-04-22 07:59:00,3.38352,3.38648,3.38342,3.38407,13000000.0
2009-04-22 08:00:00,3.38527,3.38672,3.38036,3.38627,5250000.0
2009-04-22 08:01:00,3.38436,3.38723,3.3815,3.38477,14500000.0
2009-04-22 08:02:00,3.38659,3.38675,3.38217,3.38448,13250000.0
2009-04-22 08:03:00,3.38527,3.38567,3.38129,3.38523,9000000.0
2009-04-22 08:04:00,3.38435,3.38593,3.38192,3.38535,8750000.0
2009-04-22 08:05:00,3.38399,3.38559,3.38244,3.38464,11500000.0
2009-04-22 08:06:00,3.38325,3.3849,3.38017,3.38242,7500000.0
2009-04-22 08:07:00,3.38188,3.38503,3.38188,3.38297,8500000.0
2009-04-22 08:08:00,3.38438,3.38535,3.38342,3.38489,5500000.0
2009-04-22 08:09:00,3.38164,3.38398,3.37893,3.38341,10750000.0
2009-04-22 08:10:00,3.37976,3.38523,3.37976,3.38403,16250000.0
2009-04-22 08:11:00,3.38392,3.38548,3.37969,3.38548,7500000.0
2009-04-22 08:12:00,3.38105,3.38516,3.38105,3.38436,9250000.0
2009-04-22 08:13:00,3.38215,3.38746,3.38136,3.38746,13630000.0
2009-04-22 08:14:00,3.3873,3.3882,3.38314,3.38728,10750000.0
2009-04-22 08:15:00,3.38713,3.38847,3.38543,3.38758,5250000.0
2009-04-22 08:16:00,3.38881,3.38994,3.38464,3.38882,12630000.0
2009-04-22 08:17:00,3.38861,3.38895,3.38476,3.38798,12250000.0
2009-04-22 08:18:00,3.3844,3.3891,3.38363,3.38363,10130000.0
2009-04-22 08:19:00,3.38741,3.38941,3.38688,3.38923,8000000.0
2009-04-22 08:20:00,3.38926,3.38976,3.38283,3.38283,10750000.0
2009-04-22 08:21:00,3.38893,3.38893,3.38616,3.38639,8000000.0
2009-04-22 08:22:00,3.38679,3.39049,3.38562,3.38632,12510000.0
2009-04-22 08:23:00,3.38795,3.39078,3.38546,3.3879,13750000.0
2009-04-22 08:24:00,3.38981,3.39054,3.38839,3.38882,5500000.0
2009-04-22 08:25:00,3.38759,3.3908,3.3864,3.38871,7500000.0
2009-04-22 08:26:00,3.38522,3.3909,3.38387,3.38767,19500000.0
2009-04-22 08:27:00,3.38866,3.39095,3.38673,3.38964,7750000.0
2009-04-22 08:28:00,3.39009,3.39175,3.38294,3.38702,6500000.0
2009-04-22 08:29:00,3.38506,3.38955,3.38506,3.3886,6750000.0
2009-04-22 08:30:00,3.3862,3.38919,3.38576,3.38692,9250000.0
2009-04-22 08:31:00,3.38718,3.38902,3.38511,3.38725,8500000.0
2009-04-22 08:32:00,3.38564,3.38866,3.38497,3.38783,7000000.0
2009-04-22 08:33:00,3.38691,3.38979,3.38521,3.38589,13250000.0
2009-04-22 08:34:00,3.38757,3.38984,3.38472,3.38472,5750000.0
2009-04-22 08:35:00,3.38742,3.38911,3.3838,3.38415,12750000.0
2009-04-22 08:36:00,3.38627,3.38854,3.38591,3.38591,12250000.0
2009-04-22 08:37:00,3.38631,3.38896,3.38631,3.38733,8500000.0
2009-04-22 08:38:00,3.38758,3.38933,3.38688,3.38811,6250000.0
2009-04-22 08:39:00,3.38724,3.39067,3.38724,3.38783,10750000.0
2009-04-22 08:40:00,3.39025,3.39306,3.38881,3.38903,8000000.0
2009-04-22 08:41:00,3.39024,3.39235,3.38733,3.38733,6750000.0
2009-04-22 08:42:00,3.39358,3.39502,3.39172,3.39328,9250000.0
2009-04-22 08:43:00,3.39344,3.39428,3.38971,3.39199,7000000.0
2009-04-22 08:44:00,3.39286,3.39422,3.39128,3.39348,5500000.0
2009-04-22 08:45:00,3.39393,3.39485,3.38971,3.39359,7500000.0
2009-04-22 08:46:00,3.39512,3.39512,3.38988,3.39283,14250000.0
2009-04-22 08:47:00,3.39309,3.39552,3.39032,3.39032,6750000.0
2009-04-22 08:48:00,3.39141,3.39534,3.38936,3.39501,9500000.0
2009-04-22 08:49:00,3.39385,3.39884,3.39385,3.3971,10000000.0
2009-04-22 08:50:00,3.39721,3.3981,3.39529,3.39652,8000000.0
2009-04-22 08:51:00,3.39691,3.39972,3.39537,3.39633,10000000.0
2009-04-22 08:52:00,3.39467,3.40231,3.39467,3.40105,7750000.0
2009-04-22 08:53:00,3.40053,3.40336,3.39815,3.40063,21130000.0
2009-04-22 08:54:00,3.40082,3.40303,3.40082,3.40197,6250000.0
2009-04-22 08:55:00,3.40029,3.40345,3.39902,3.40112,12500000.0
2009-04-22 08:56:00,3.404,3.40475,3.40138,3.40443,6250000.0
2009-04-22 08:57:00,3.40298,3.40568,3.40077,3.40385,7250000.0
2009-04-22 08:58:00,3.40187,3.40586,3.40187,3.40432,12130000.0
2009-04-22 08:59:00,3.40477,3.40533,3.40157,3.40311,13750000.0
2009-04-22 09:00:00,3.40466,3.40588,3.4012,3.40433,6630000.0
2009-04-22 09:01:00,3.40373,3.40914,3.40373,3.40859,10000000.0
2009-04-22 09:02:00,3.40955,3.41069,3.40476,3.40476,8500000.0
2009-04-22 09:03:00,3.40612,3.40815,3.40462,3.40711,15250000.0
2009-04-22 09:04:00,3.40444,3.409,3.40444,3.409,8000000.0
2009-04-22 09:05:00,3.40688,3.40936,3.40688,3.40936,7380000.0
2009-04-22 09:06:00,3.40983,3.40989,3.40704,3.40949,7500000.0
2009-04-22 09:07:00,3.41205,3.41582,3.41005,3.41582,9750000.0
2009-04-22 09:08:00,3.41076,3.41543,3.41027,3.41149,11250000.0
2009-04-22 09:09:00,3.4175,3.4175,3.41466,3.41566,5500000.0
2009-04-22 09:10:00,3.41517,3.41595,3.41022,3.41426,10000000.0
2009-04-22 09:11:00,3.41495,3.41532,3.4084,3.41407,8380000.0
2009-04-22 09:12:00,3.41572,3.41675,3.41344,3.41437,6750000.0
2009-04-22 09:13:00,3.41848,3.41848,3.41326,3.41738,7000000.0
2009-04-22 09:14:00,3.41683,3.41824,3.41417,3.41593,7380000.0
2009-04-22 09:15:00,3.41704,3.41704,3.41347,3.4137,8500000.0
2009-04-22 09:16:00,3.41479,3.41479,3.40983,3.41264,7500000.0
2009-04-22 09:17:00,3.41115,3.41883,3.40797,3.41883,9000000.0
2009-04-22 09:18:00,3.41759,3.41808,3.41238,3.417,9250000.0
2009-04-22 09:19:00,3.416,3.42405,3.416,3.41673,8000000.0
2009-04-22 09:20:00,3.4195,3.4195,3.41338,3.41613,12000000.0
2009-04-22 09:21:00,3.41555,3.41591,3.41292,3.41292,10130000.0
2009-04-22 09:22:00,3.41508,3.41634,3.41136,3.41439,12500000.0
2009-04-22 09:23:00,3.4141,3.41486,3.41272,3.41394,8750000.0
2009-04-22 09:24:00,3.41126,3.41496,3.40972,3.41429,15500000.0
2009-04-22 09:25:00,3.41165,3.41519,3.41128,3.41128,10750000.0
2009-04-22 09:26:00,3.41189,3.41388,3.40861,3.40967,13500000.0
2009-04-22 09:27:00,3.40986,3.41464,3.40758,3.41464,5880000.0
2009-04-22 09:28:00,3.41052,3.41284,3.40749,3.40749,11500000.0
2009-04-22 09:29:00,3.40957,3.41176,3.40565,3.41176,16380000.0
2009-04-22 09:30:00,3.41102,3.41112,3.40478,3.41104,6250000.0
2009-04-22 09:31:00,3.4117,3.41254,3.40858,3.4098,10000000.0
2009-04-22 09:32:00,3.40894,3.41197,3.40826,3.41087,6500000.0
2009-04-22 09:33:00,3.41134,3.41255,3.40844,3.41144,7750000.0
2009-04-22 09:34:00,3.41305,3.41418,3.41191,3.41388,8000000.0
2009-04-22 09:35:00,3.41495,3.41495,3.409,3.409,5500000.0
2009-04-22 09:36:00,3.41028,3.41697,3.41028,3.4116,8750000.0
2009-04-22 09:37:00,3.41139,3.41504,3.41072,3.41094,7500000.0
2009-04-22 09:38:00,3.41154,3.41316,3.40713,3.41133,12750000.0
2009-04-22 09:39:00,3.41287,3.41287,3.40675,3.41149,10250000.0
2009-04-22 09:40:00,3.41135,3.41221,3.408,3.41087,11250000.0
2009-04-22 09:41:00,3.40945,3.41107,3.40862,3.40992,10380000.0
2009-04-22 09:42:00,3.41109,3.41174,3.40666,3.40909,11500000.0
2009-04-22 09:43:00,3.4124,3.4124,3.40653,3.41123,6250000.0
2009-04-22 09:44:00,3.41276,3.41276,3.40921,3.41194,10000000.0
2009-04-22 09:45:00,3.40979,3.41337,3.40701,3.41295,8750000.0
2009-04-22 09:46:00,3.40787,3.41226,3.40734,3.40895,8500000.0
2009-04-22 09:47:00,3.41092,3.41092,3.40626,3.40811,5500000.0
2009-04-22 09:48:00,3.40984,3.40984,3.40593,3.40678,7750000.0
2009-04-22 09:49:00,3.40428,3.40768,3.40428,3.40699,8250000.0
2009-04-22 09:50:00,3.4039,3.40401,3.39967,3.40367,8500000.0
2009-04-22 09:51:00,3.40599,3.4061,3.40243,3.40243,8500000.0
2009-04-22 09:52:00,3.40662,3.40662,3.40337,3.40486,8000000.0
2009-04-22 09:53:00,3.40513,3.4066,3.4046,3.40486,12250000.0
2009-04-22 09:54:00,3.40656,3.40656,3.40165,3.40392,8000000.0
2009-04-22 09:55:00,3.40259,3.4047,3.39901,3.40159,12250000.0
2009-04-22 09:56:00,3.39755,3.40337,3.39755,3.40259,18750000.0
2009-04-22 09:57:00,3.40287,3.40287,3.3996,3.40263,16250000.0
2009-04-22 09:58:00,3.40094,3.40321,3.39649,3.40321,9250000.0
2009-04-22 09:59:00,3.40196,3.40457,3.39923,3.40173,8750000.0
2009-04-22 10:00:00,3.40494,3.40602,3.39807,3.40093,10500000.0
2009-04-22 10:01:00,3.40358,3.40516,3.40286,3.4039,7500000.0
2009-04-22 10:02:00,3.40664,3.40701,3.40328,3.40532,12250000.0
2009-04-22 10:03:00,3.40333,3.40694,3.39978,3.40689,17250000.0
2009-04-22 10:04:00,3.40418,3.40734,3.40189,3.40339,9380000.0
2009-04-22 10:05:00,3.40343,3.40585,3.39949,3.40475,16250000.0
2009-04-22 10:06:00,3.40503,3.40508,3.40289,3.40318,10000000.0
2009-04-22 10:07:00,3.40367,3.40485,3.40088,3.40441,16250000.0
2009-04-22 10:08:00,3.40489,3.40577,3.3998,3.40223,6500000.0
2009-04-22 10:09:00,3.40072,3.40404,3.39911,3.40221,12750000.0
2009-04-22 10:10:00,3.4036,3.40431,3.40006,3.40028,13750000.0
2009-04-22 10:11:00,3.40077,3.40407,3.40057,3.40057,7750000.0
2009-04-22 10:12:00,3.40079,3.40354,3.40079,3.40219,11750000.0
2009-04-22 10:13:00,3.39985,3.4026,3.3971,3.3996,7250000.0
2009-04-22 10:14:00,3.40284,3.40284,3.40007,3.40059,7750000.0
2009-04-22 10:15:00,3.40071,3.40437,3.3984,3.40121,9250000.0
2009-04-22 10:16:00,3.40347,3.40454,3.40258,3.40316,7000000.0
2009-04-22 10:17:00,3.4004,3.407,3.4004,3.40689,7250000.0
2009-04-22 10:18:00,3.40239,3.40688,3.40059,3.40059,6000000.0
2009-04-22 10:19:00,3.41061,3.41111,3.40199,3.40639,8000000.0
2009-04-22 10:20:00,3.40955,3.40955,3.40277,3.40587,7630000.0
2009-04-22 10:21:00,3.40954,3.41045,3.40486,3.40738,12000000.0
2009-04-22 10:22:00,3.41176,3.41176,3.40785,3.40854,6500000.0
2009-04-22 10:23:00,3.40943,3.41108,3.40813,3.41108,6250000.0
2009-04-22 10:24:00,3.40647,3.41022,3.4048,3.40989,12500000.0
2009-04-22 10:25:00,3.40989,3.41068,3.40689,3.40874,6750000.0
2009-04-22 10:26:00,3.40804,3.41401,3.40687,3.41369,5250000.0
2009-04-22 10:27:00,3.41275,3.41333,3.40684,3.41107,9750000.0
2009-04-22 10:28:00,3.40498,3.41376,3.40498,3.41262,10000000.0
2009-04-22 10:29:00,3.41115,3.41234,3.40995,3.41216,7000000.0
2009-04-22 10:30:00,3.40948,3.40993,3.40312,3.40405,9630000.0
2009-04-22 10:31:00,3.41144,3.41144,3.40548,3.4058,7380000.0
2009-04-22 10:32:00,3.41132,3.41132,3.4068,3.40785,9250000.0
2009-04-22 10:33:00,3.40912,3.41098,3.40647,3.41048,14750000.0
2009-04-22 10:34:00,3.4094,3.41035,3.40609,3.4088,7380000.0
2009-04-22 10:35:00,3.41134,3.41134,3.40626,3.40769,12750000.0
2009-04-22 10:36:00,3.41087,3.41087,3.40707,3.41033,14750000.0
2009-04-22 10:37:00,3.40937,3.41109,3.40543,3.40783,17000000.0
2009-04-22 10:38:00,3.40766,3.41201,3.40766,3.41201,5500000.0
2009-04-22 10:39:00,3.41338,3.41454,3.41128,3.41435,7250000.0
2009-04-22 10:40:00,3.41571,3.41571,3.41022,3.41191,11880000.0
2009-04-22 10:41:00,3.41485,3.41588,3.41169,3.41169,5750000.0
2009-04-22 10:42:00,3.41683,3.41725,3.4135,3.41424,8500000.0
2009-04-22 10:43:00,3.41728,3.41728,3.41293,3.4151,8750000.0
2009-04-22 10:44:00,3.41642,3.41642,3.4096,3.41567,12000000.0
2009-04-22 10:45:00,3.41399,3.41495,3.4103,3.41489,7250000.0
2009-04-22 10:46:00,3.41551,3.41551,3.41036,3.41179,10500000.0
2009-04-22 10:47:00,3.41531,3.41572,3.41122,3.41572,6750000.0
2009-04-22 10:48:00,3.4124,3.4144,3.41096,3.41307,5500000.0
2009-04-22 10:49:00,3.41459,3.4153,3.40982,3.4119,10880000.0
2009-04-22 10:50:00,3.41327,3.4158,3.41224,3.41224,10750000.0
2009-04-22 10:51:00,3.41535,3.41624,3.41248,3.41612,11000000.0
2009-04-22 10:52:00,3.41297,3.41806,3.41251,3.41806,8250000.0
2009-04-22 10:53:00,3.41683,3.41731,3.4142,3.41574,5500000.0
2009-04-22 10:54:00,3.41673,3.41777,3.41257,3.41523,6500000.0
2009-04-22 10:55:00,3.41647,3.41653,3.41312,3.41481,14130000.0
2009-04-22 10:56:00,3.4139,3.41593,3.41086,3.41414,10750000.0
2009-04-22 10:57:00,3.41308,3.41599,3.41221,3.41599,8750000.0
2009-04-22 10:58:00,3.41459,3.41459,3.41123,3.41204,14000000.0
2009-04-22 10:59:00,3.41323,3.41499,3.41297,3.41344,6500000.0
2009-04-22 11:00:00,3.41435,3.41511,3.41289,3.41356,12250000.0
2009-04-22 11:01:00,3.41221,3.41479,3.40872,3.41115,8630000.0
2009-04-22 11:02:00,3.41034,3.41361,3.40981,3.41361,7380000.0
2009-04-22 11:03:00,3.4111,3.41211,3.40725,3.41137,11630000.0
2009-04-22 11:04:00,3.40962,3.41175,3.4073,3.41164,8500000.0
2009-04-22 11:05:00,3.41267,3.41267,3.40701,3.40701,11000000.0
2009-04-22 11:06:00,3.40946,3.41123,3.40507,3.40803,14250000.0
2009-04-22 11:07:00,3.41056,3.41127,3.40809,3.40895,7500000.0
2009-04-22 11:08:00,3.41095,3.41095,3.40543,3.40647,7250000.0
2009-04-22 11:09:00,3.41044,3.41207,3.40933,3.41131,6500000.0
2009-04-22 11:10:00,3.40925,3.41195,3.40679,3.41195,12750000.0
2009-04-22 11:11:00,3.4101,3.41185,3.40764,3.4099,5250000.0
2009-04-22 11:12:00,3.40793,3.41077,3.40703,3.41013,16250000.0
2009-04-22 11:13:00,3.40879,3.4102,3.40619,3.41005,10250000.0
2009-04-22 11:14:00,3.4087,3.40982,3.40614,3.40614,13250000.0
2009-04-22 11:15:00,3.40816,3.41028,3.4073,3.40902,8250000.0
2009-04-22 11:16:00,3.40936,3.41111,3.4057,3.41069,10880000.0
2009-04-22 11:17:00,3.40681,3.40942,3.40464,3.40796,8500000.0
2009-04-22 11:18:00,3.40699,3.41067,3.4059,3.40894,8250000.0
2009-04-22 11:19:00,3.4085,3.41007,3.40675,3.40772,7250000.0
2009-04-22 11:20:00,3.40782,3.40958,3.40417,3.40958,9000000.0
2009-04-22 11:21:00,3.407,3.40907,3.40147,3.4065,14250000.0
2009-04-22 11:22:00,3.40611,3.40634,3.40402,3.40616,5750000.0
2009-04-22 11:23:00,3.40508,3.40508,3.3983,3.40305,11000000.0
2009-04-22 11:24:00,3.40751,3.40865,3.40221,3.40813,11750000.0
2009-04-22 11:25:00,3.40757,3.40757,3.40151,3.40151,12000000.0
2009-04-22 11:26:00,3.40532,3.40782,3.40378,3.40782,11000000.0
2009-04-22 11:27:00,3.40358,3.40545,3.40138,3.40524,9250000.0
2009-04-22 11:28:00,3.40394,3.40488,3.40008,3.40306,6000000.0
2009-04-22 11:29:00,3.40632,3.40643,3.40228,3.40619,7000000.0
2009-04-22 11:30:00,3.40551,3.40585,3.40247,3.40348,8000000.0
2009-04-22 11:31:00,3.40746,3.40746,3.40348,3.40471,10750000.0
2009-04-22 11:32:00,3.40678,3.40783,3.40397,3.40584,10630000.0
2009-04-22 11:33:00,3.40721,3.40835,3.4042,3.4042,10500000.0
2009-04-22 11:34:00,3.40501,3.40739,3.40219,3.40604,6250000.0
2009-04-22 11:35:00,3.40173,3.4058,3.40173,3.40435,8000000.0
2009-04-22 11:36:00,3.40524,3.40524,3.40186,3.40494,6010000.0
2009-04-22 11:37:00,3.40656,3.40656,3.40229,3.40259,7750000.0
2009-04-22 11:38:00,3.4043,3.40639,3.4017,3.4017,13000000.0
2009-04-22 11:39:00,3.4025,3.40684,3.40133,3.40133,10250000.0
2009-04-22 11:40:00,3.40348,3.4057,3.40144,3.40322,9630000.0
2009-04-22 11:41:00,3.40588,3.4063,3.40042,3.40321,8630000.0
2009-04-22 11:42:00,3.40336,3.40554,3.40067,3.40317,15000000.0
2009-04-22 11:43:00,3.40168,3.40711,3.39965,3.40513,9000000.0
2009-04-22 11:44:00,3.40502,3.40604,3.40253,3.40412,6500000.0
2009-04-22 11:45:00,3.40342,3.40617,3.40324,3.40606,9000000.0
2009-04-22 11:46:00,3.40351,3.40578,3.40176,3.4032,12760000.0
2009-04-22 11:47:00,3.40424,3.40664,3.40339,3.40451,6380000.0
2009-04-22 11:48:00,3.40465,3.40614,3.40416,3.40457,5500000.0
2009-04-22 11:49:00,3.40785,3.40791,3.40317,3.40737,9630000.0
2009-04-22 11:50:00,3.40449,3.40529,3.40298,3.4049,6250000.0
2009-04-22 11:51:00,3.40397,3.40575,3.40062,3.40062,13750000.0
2009-04-22 11:52:00,3.40311,3.40417,3.40079,3.40402,9000000.0
2009-04-22 11:53:00,3.40434,3.40434,3.39948,3.40392,7500000.0
2009-04-22 11:54:00,3.40182,3.40453,3.40182,3.40451,6250000.0
2009-04-22 11:55:00,3.40355,3.40452,3.40027,3.40323,12500000.0
2009-04-22 11:56:00,3.40496,3.40589,3.40195,3.40561,10380000.0
2009-04-22 11:57:00,3.40603,3.40629,3.40159,3.4054,13500000.0
2009-04-22 11:58:00,3.40334,3.40426,3.39826,3.40013,9250000.0
2009-04-22 11:59:00,3.40112,3.40421,3.40092,3.40421,10630000.0
2009-04-22 12:00:00,3.40148,3.40623,3.40136,3.40623,9750000.0
2009-04-22 12:01:00,3.40416,3.40664,3.40163,3.40664,7010000.0
2009-04-22 12:02:00,3.40697,3.40697,3.40101,3.40518,8500000.0
2009-04-22 12:03:00,3.40492,3.40522,3.40209,3.40213,5750000.0
2009-04-22 12:04:00,3.40493,3.4059,3.40139,3.40278,6500000.0
2009-04-22 12:05:00,3.40295,3.40458,3.40043,3.40264,7750000.0
2009-04-22 12:06:00,3.40446,3.4051,3.4,3.4,8500000.0
2009-04-22 12:07:00,3.40513,3.40566,3.40283,3.40389,7010000.0
2009-04-22 12:08:00,3.40262,3.40947,3.40056,3.40777,7500000.0
2009-04-22 12:09:00,3.40672,3.40735,3.40405,3.40586,10250000.0
2009-04-22 12:10:00,3.40353,3.40929,3.40296,3.40929,11000000.0
2009-04-22 12:11:00,3.40602,3.41654,3.4015,3.4117,6500000.0
2009-04-22 12:12:00,3.41316,3.41385,3.40886,3.41261,9000000.0
2009-04-22 12:13:00,3.40915,3.41267,3.40915,3.41018,6000000.0
2009-04-22 12:14:00,3.40976,3.41015,3.40484,3.40808,10000000.0
2009-04-22 12:15:00,3.40917,3.4099,3.40587,3.4091,8500000.0
2009-04-22 12:16:00,3.40752,3.40911,3.4053,3.40737,18250000.0
2009-04-22 12:17:00,3.40662,3.40761,3.39893,3.40761,9250000.0
2009-04-22 12:18:00,3.40794,3.40794,3.40117,3.40623,9000000.0
2009-04-22 12:19:00,3.40562,3.40562,3.40214,3.40379,9500000.0
2009-04-22 12:20:00,3.40158,3.40553,3.4,3.40492,7750000.0
2009-04-22 12:21:00,3.40349,3.4072,3.40238,3.40238,11500000.0
2009-04-22 12:22:00,3.40388,3.40586,3.40105,3.40565,7130000.0
2009-04-22 12:23:00,3.40378,3.40517,3.40164,3.40434,10500000.0
2009-04-22 12:24:00,3.40412,3.40576,3.40079,3.40307,9500000.0
2009-04-22 12:25:00,3.40467,3.40565,3.40345,3.40445,6000000.0
2009-04-22 12:26:00,3.39824,3.40455,3.39824,3.40352,10750000.0
2009-04-22 12:27:00,3.40261,3.40504,3.40193,3.4043,10250000.0
2009-04-22 12:28:00,3.40379,3.40541,3.40073,3.40309,8500000.0
2009-04-22 12:29:00,3.40295,3.40534,3.40085,3.40255,8750000.0
2009-04-22 12:30:00,3.40459,3.40592,3.39983,3.39983,7000000.0
2009-04-22 12:31:00,3.40663,3.4069,3.40233,3.4069,8500000.0
2009-04-22 12:32:00,3.40751,3.40764,3.39889,3.40179,8250000.0
2009-04-22 12:33:00,3.40492,3.40625,3.4026,3.40563,8380000.0
2009-04-22 12:34:00,3.40495,3.40581,3.3999,3.40568,15000000.0
2009-04-22 12:35:00,3.40451,3.40598,3.40196,3.40347,8250000.0
2009-04-22 12:36:00,3.40511,3.40818,3.40124,3.40782,16380000.0
2009-04-22 12:37:00,3.40612,3.40726,3.40091,3.40091,13000000.0
2009-04-22 12:38:00,3.408,3.408,3.40408,3.40445,8500000.0
2009-04-22 12:39:00,3.40464,3.40798,3.40427,3.4066,6750000.0
2009-04-22 12:40:00,3.40421,3.40847,3.40421,3.40813,9250000.0
2009-04-22 12:41:00,3.40979,3.40979,3.40346,3.4054,8250000.0
2009-04-22 12:42:00,3.40769,3.40858,3.40608,3.40839,6000000.0
2009-04-22 12:43:00,3.40529,3.40862,3.40472,3.40737,18250000.0
2009-04-22 12:44:00,3.40667,3.40729,3.40021,3.40325,8000000.0
2009-04-22 12:45:00,3.40551,3.40666,3.40314,3.40585,10750000.0
2009-04-22 12:46:00,3.40676,3.40752,3.40586,3.40586,7750000.0
2009-04-22 12:47:00,3.40838,3.40838,3.40548,3.40601,7500000.0
2009-04-22 12:48:00,3.40826,3.40913,3.40462,3.40636,10250000.0
2009-04-22 12:49:00,3.40455,3.40701,3.40342,3.40529,8130000.0
2009-04-22 12:50:00,3.40506,3.40686,3.4031,3.40607,13250000.0
2009-04-22 12:51:00,3.40387,3.40844,3.40072,3.4066,18500000.0
2009-04-22 12:52:00,3.40291,3.40461,3.39924,3.40291,9750000.0
2009-04-22 12:53:00,3.40635,3.40707,3.40223,3.4064,11250000.0
2009-04-22 12:54:00,3.40364,3.40596,3.40225,3.40225,11250000.0
2009-04-22 12:55:00,3.40134,3.40442,3.39998,3.402,11880000.0
2009-04-22 12:56:00,3.40314,3.40587,3.39792,3.40306,12500000.0
2009-04-22 12:57:00,3.40462,3.40557,3.39945,3.40504,15130000.0
2009-04-22 12:58:00,3.40499,3.40499,3.40063,3.40456,5250000.0
2009-04-22 12:59:00,3.40411,3.40629,3.40298,3.4049,14000000.0
2009-04-22 13:00:00,3.40654,3.40658,3.40128,3.40308,8750000.0
2009-04-22 13:01:00,3.4064,3.4064,3.39994,3.40232,7500000.0
2009-04-22 13:02:00,3.40357,3.40583,3.399,3.40415,10750000.0
2009-04-22 13:03:00,3.39984,3.40681,3.39984,3.40337,12880000.0
2009-04-22 13:04:00,3.40714,3.40714,3.40353,3.40381,7500000.0
2009-04-22 13:05:00,3.39948,3.40764,3.39948,3.40607,9000000.0
2009-04-22 13:06:00,3.40459,3.40731,3.40432,3.40432,8500000.0
2009-04-22 13:07:00,3.40306,3.40856,3.40096,3.40386,11750000.0
2009-04-22 13:08:00,3.40416,3.40983,3.40301,3.40983,7500000.0
2009-04-22 13:09:00,3.40393,3.40834,3.40256,3.4052,5130000.0
2009-04-22 13:10:00,3.40677,3.40871,3.40579,3.40665,11500000.0
2009-04-22 13:11:00,3.40679,3.40679,3.40258,3.40602,13000000.0
2009-04-22 13:12:00,3.40702,3.40741,3.40368,3.40587,11250000.0
2009-04-22 13:13:00,3.40335,3.40738,3.40264,3.40552,11750000.0
2009-04-22 13:14:00,3.403,3.40767,3.40276,3.40461,6000000.0
2009-04-22 13:15:00,3.40814,3.41075,3.4077,3.40808,7500000.0
2009-04-22 13:16:00,3.40895,3.41031,3.40452,3.40889,9250000.0
2009-04-22 13:17:00,3.41017,3.41196,3.40899,3.41019,11250000.0
2009-04-22 13:18:00,3.40659,3.41085,3.40659,3.40778,9500000.0
2009-04-22 13:19:00,3.41001,3.41108,3.40589,3.40589,8000000.0
2009-04-22 13:20:00,3.40498,3.40871,3.4035,3.40397,11250000.0
2009-04-22 13:21:00,3.40279,3.40798,3.40279,3.40644,9000000.0
2009-04-22 13:22:00,3.40852,3.40964,3.40446,3.40646,9500000.0
2009-04-22 13:23:00,3.40948,3.40948,3.40548,3.40683,12380000.0
2009-04-22 13:24:00,3.40775,3.41038,3.40586,3.40969,9750000.0
2009-04-22 13:25:00,3.40841,3.41015,3.40379,3.40817,10000000.0
2009-04-22 13:26:00,3.40564,3.40878,3.40564,3.40745,8000000.0
2009-04-22 13:27:00,3.40704,3.4074,3.40166,3.40457,9000000.0
2009-04-22 13:28:00,3.40235,3.40768,3.40235,3.40449,8250000.0
2009-04-22 13:29:00,3.40711,3.40711,3.40243,3.40243,10000000.0
2009-04-22 13:30:00,3.40089,3.40797,3.40089,3.40645,8250000.0
2009-04-22 13:31:00,3.40308,3.4083,3.40308,3.40535,7250000.0
2009-04-22 13:32:00,3.40692,3.40692,3.4037,3.4037,6500000.0
2009-04-22 13:33:00,3.4073,3.40821,3.40242,3.40472,13750000.0
2009-04-22 13:34:00,3.40607,3.40625,3.40346,3.40489,10000000.0
2009-04-22 13:35:00,3.40386,3.4064,3.40141,3.40597,12750000.0
2009-04-22 13:36:00,3.40237,3.40634,3.40237,3.40265,7750000.0
2009-04-22 13:37:00,3.40385,3.40464,3.39912,3.39912,5750000.0
2009-04-22 13:38:00,3.4026,3.40408,3.39907,3.40201,10880000.0
2009-04-22 13:39:00,3.40437,3.40461,3.39588,3.39588,8500000.0
2009-04-22 13:40:00,3.40214,3.40352,3.39812,3.39946,23000000.0
2009-04-22 13:41:00,3.40222,3.40326,3.39737,3.40326,8500000.0
2009-04-22 13:42:00,3.40376,3.40376,3.39881,3.40255,12250000.0
2009-04-22 13:43:00,3.40128,3.40303,3.3979,3.4005,15750000.0
2009-04-22 13:44:00,3.40103,3.4033,3.39718,3.39947,10250000.0
2009-04-22 13:45:00,3.40131,3.40221,3.39936,3.40079,6000000.0
2009-04-22 13:46:00,3.40146,3.40224,3.39803,3.40049,8500000.0
2009-04-22 13:47:00,3.40225,3.40379,3.39887,3.40194,9000000.0
2009-04-22 13:48:00,3.39983,3.40179,3.39715,3.39902,7750000.0
2009-04-22 13:49:00,3.39983,3.40307,3.3958,3.39977,9250000.0
2009-04-22 13:50:00,3.39918,3.40161,3.39908,3.4002,5250000.0
2009-04-22 13:51:00,3.40268,3.40268,3.39449,3.39716,8630000.0
2009-04-22 13:52:00,3.40248,3.40292,3.39715,3.40105,9500000.0
2009-04-22 13:53:00,3.3984,3.40153,3.3958,3.40106,12250000.0
2009-04-22 13:54:00,3.39958,3.40005,3.3968,3.3997,6250000.0
2009-04-22 13:55:00,3.39895,3.39895,3.39247,3.39812,5500000.0
2009-04-22 13:56:00,3.39455,3.39838,3.39303,3.39602,7000000.0
2009-04-22 13:57:00,3.39795,3.39795,3.39523,3.39523,10500000.0
2009-04-22 13:58:00,3.39572,3.39859,3.39378,3.39378,12500000.0
2009-04-22 13:59:00,3.39684,3.39849,3.39141,3.39141,10250000.0
2009-04-22 14:00:00,3.39558,3.40011,3.39558,3.40011,5250000.0
2009-04-22 14:01:00,3.39734,3.40002,3.39432,3.39752,12250000.0
2009-04-22 14:02:00,3.39725,3.40298,3.39725,3.4004,7500000.0
2009-04-22 14:03:00,3.40545,3.40545,3.3978,3.40458,10500000.0
2009-04-22 14:04:00,3.40434,3.40575,3.40171,3.4044,10750000.0
2009-04-22 14:05:00,3.40324,3.40657,3.40324,3.40628,7500000.0
2009-04-22 14:06:00,3.40273,3.40683,3.40124,3.4063,6500000.0
2009-04-22 14:07:00,3.40445,3.40651,3.40153,3.40294,10130000.0
2009-04-22 14:08:00,3.40559,3.40559,3.40154,3.40387,9250000.0
2009-04-22 14:09:00,3.40239,3.40466,3.4015,3.4015,6750000.0
2009-04-22 14:10:00,3.4035,3.4035,3.39899,3.40227,5250000.0
2009-04-22 14:11:00,3.39981,3.4029,3.39872,3.4029,11500000.0
2009-04-22 14:12:00,3.40249,3.4042,3.40034,3.40181,11000000.0
2009-04-22 14:13:00,3.40063,3.40401,3.39968,3.40214,8500000.0
2009-04-22 14:14:00,3.40172,3.40486,3.40045,3.40124,8750000.0
2009-04-22 14:15:00,3.40174,3.40501,3.40077,3.40501,9000000.0
2009-04-22 14:16:00,3.40576,3.40618,3.40293,3.40509,7000000.0
2009-04-22 14:17:00,3.40292,3.40676,3.40267,3.40676,5250000.0
2009-04-22 14:18:00,3.40416,3.40679,3.40325,3.40679,8750000.0
2009-04-22 14:19:00,3.40266,3.40646,3.40132,3.40132,7250000.0
2009-04-22 14:20:00,3.40111,3.4076,3.40111,3.4076,6750000.0
2009-04-22 14:21:00,3.40894,3.41014,3.40166,3.40806,6750000.0
2009-04-22 14:22:00,3.41266,3.41676,3.40692,3.4109,7500000.0
2009-04-22 14:23:00,3.41456,3.41842,3.41166,3.41537,10500000.0
2009-04-22 14:24:00,3.41519,3.4165,3.41084,3.41419,8250000.0
2009-04-22 14:25:00,3.41567,3.41567,3.40896,3.41429,7380000.0
2009-04-22 14:26:00,3.4138,3.4138,3.4076,3.41035,10000000.0
2009-04-22 14:27:00,3.41337,3.41371,3.40987,3.41227,6750000.0
2009-04-22 14:28:00,3.41067,3.41258,3.40621,3.40621,9000000.0
2009-04-22 14:29:00,3.40986,3.41018,3.40513,3.40852,7380000.0
2009-04-22 14:30:00,3.41106,3.41106,3.40599,3.40599,6500000.0
2009-04-22 14:31:00,3.41037,3.41194,3.40371,3.41016,10000000.0
2009-04-22 14:32:00,3.40884,3.41099,3.40656,3.40935,14000000.0
2009-04-22 14:33:00,3.41146,3.41207,3.40731,3.41207,11250000.0
2009-04-22 14:34:00,3.41245,3.41267,3.40813,3.41148,10500000.0
2009-04-22 14:35:00,3.41139,3.41286,3.40684,3.41093,12130000.0
2009-04-22 14:36:00,3.41095,3.41483,3.40928,3.41483,12130000.0
2009-04-22 14:37:00,3.41762,3.41889,3.41275,3.41669,8750000.0
2009-04-22 14:38:00,3.4153,3.42142,3.41197,3.42142,7500000.0
2009-04-22 14:39:00,3.42288,3.42288,3.41719,3.41837,5500000.0
2009-04-22 14:40:00,3.42095,3.42095,3.41592,3.41902,12500000.0
2009-04-22 14:41:00,3.41695,3.41726,3.41571,3.41726,8500000.0
2009-04-22 14:42:00,3.41646,3.41666,3.41421,3.41421,7750000.0
2009-04-22 14:43:00,3.41595,3.41724,3.41068,3.41724,12750000.0
2009-04-22 14:44:00,3.41114,3.41779,3.41114,3.41602,5500000.0
2009-04-22 14:45:00,3.41909,3.41909,3.41341,3.41341,8510000.0
2009-04-22 14:46:00,3.41412,3.41788,3.41326,3.4159,14750000.0
2009-04-22 14:47:00,3.41703,3.41768,3.4142,3.41729,7750000.0
2009-04-22 14:48:00,3.4138,3.41842,3.41359,3.41359,12000000.0
2009-04-22 14:49:00,3.41719,3.41722,3.41353,3.41722,8750000.0
2009-04-22 14:50:00,3.4156,3.41716,3.41097,3.41559,8750000.0
2009-04-22 14:51:00,3.41487,3.4156,3.41295,3.41417,11750000.0
2009-04-22 14:52:00,3.41387,3.41538,3.41055,3.41258,9380000.0
2009-04-22 14:53:00,3.41348,3.41463,3.41001,3.41001,7750000.0
2009-04-22 14:54:00,3.41123,3.41363,3.40706,3.40706,12880000.0
2009-04-22 14:55:00,3.41232,3.41418,3.41037,3.41155,15130000.0
2009-04-22 14:56:00,3.41168,3.41494,3.40929,3.41463,9500000.0
2009-04-22 14:57:00,3.4095,3.41488,3.4095,3.41488,7750000.0
2009-04-22 14:58:00,3.40954,3.41379,3.40954,3.41253,7750000.0
2009-04-22 14:59:00,3.41241,3.41353,3.41063,3.41152,10750000.0
2009-04-22 15:00:00,3.41376,3.41501,3.41037,3.41202,13250000.0
2009-04-22 15:01:00,3.41576,3.41578,3.41011,3.41488,15250000.0
2009-04-22 15:02:00,3.41544,3.41791,3.41233,3.41697,8750000.0
2009-04-22 15:03:00,3.41566,3.4238,3.41288,3.42272,10880000.0
2009-04-22 15:04:00,3.42298,3.42387,3.41959,3.42189,8750000.0
2009-04-22 15:05:00,3.42423,3.42487,3.42026,3.42313,10250000.0
2009-04-22 15:06:00,3.42449,3.42449,3.42148,3.42405,6500000.0
2009-04-22 15:07:00,3.41973,3.42634,3.41973,3.42414,6130000.0
2009-04-22 15:08:00,3.42624,3.42704,3.42113,3.42674,7250000.0
2009-04-22 15:09:00,3.42489,3.42668,3.42277,3.42492,9130000.0
2009-04-22 15:10:00,3.42734,3.42734,3.42358,3.42483,7880000.0
2009-04-22 15:11:00,3.42546,3.42666,3.42235,3.42392,12750000.0
2009-04-22 15:12:00,3.42769,3.42769,3.42269,3.42515,16750000.0
2009-04-22 15:13:00,3.41937,3.42505,3.41937,3.4231,13000000.0
2009-04-22 15:14:00,3.42419,3.42419,3.41714,3.41714,5500000.0
2009-04-22 15:15:00,3.42128,3.42321,3.41959,3.42013,13500000.0
2009-04-22 15:16:00,3.42066,3.4241,3.41852,3.41852,10250000.0
2009-04-22 15:17:00,3.42123,3.42185,3.41569,3.41977,11000000.0
2009-04-22 15:18:00,3.41894,3.41894,3.41476,3.41727,5500000.0
2009-04-22 15:19:00,3.42022,3.42022,3.41523,3.41523,8630000.0
2009-04-22 15:20:00,3.41665,3.41847,3.41488,3.41696,6250000.0
2009-04-22 15:21:00,3.4173,3.41809,3.41086,3.4167,9250000.0
2009-04-22 15:22:00,3.41585,3.41665,3.41159,3.41299,11750000.0
2009-04-22 15:23:00,3.41335,3.41451,3.40942,3.41397,5750000.0
2009-04-22 15:24:00,3.4139,3.4148,3.40797,3.41152,9000000.0
2009-04-22 15:25:00,3.41253,3.41301,3.40658,3.40861,10500000.0
2009-04-22 15:26:00,3.40859,3.40918,3.40327,3.4048,16750000.0
2009-04-22 15:27:00,3.40639,3.40639,3.40321,3.40516,8250000.0
2009-04-22 15:28:00,3.4058,3.40626,3.40399,3.40492,5500000.0
2009-04-22 15:29:00,3.40016,3.40806,3.40016,3.40806,7000000.0
2009-04-22 15:30:00,3.40463,3.40605,3.40129,3.40542,9250000.0
2009-04-22 15:31:00,3.40326,3.40732,3.40326,3.40732,7500000.0
2009-04-22 15:32:00,3.40926,3.41031,3.40407,3.41031,8250000.0
2009-04-22 15:33:00,3.41059,3.41274,3.40696,3.41227,15000000.0
2009-04-22 15:34:00,3.41225,3.41225,3.40734,3.41019,7500000.0
2009-04-22 15:35:00,3.40934,3.40934,3.40216,3.4073,13500000.0
2009-04-22 15:36:00,3.4076,3.40818,3.40359,3.40551,13750000.0
2009-04-22 15:37:00,3.40963,3.40963,3.40545,3.40579,7500000.0
2009-04-22 15:38:00,3.40231,3.40792,3.40048,3.40371,13130000.0
2009-04-22 15:39:00,3.40457,3.40683,3.40339,3.40546,7130000.0
2009-04-22 15:40:00,3.40725,3.40778,3.40044,3.40738,7750000.0
2009-04-22 15:41:00,3.40307,3.409,3.40307,3.40383,6250000.0
2009-04-22 15:42:00,3.40872,3.40872,3.40698,3.40865,5250000.0
2009-04-22 15:43:00,3.40476,3.40872,3.40329,3.40872,7500000.0
2009-04-22 15:44:00,3.40799,3.40886,3.40334,3.40334,9260000.0
2009-04-22 15:45:00,3.40725,3.40725,3.40249,3.40396,9250000.0
2009-04-22 15:46:00,3.40384,3.40669,3.4026,3.4026,13000000.0
2009-04-22 15:47:00,3.40594,3.4062,3.4022,3.40484,9510000.0
2009-04-22 15:48:00,3.40423,3.40423,3.40135,3.40276,7250000.0
2009-04-22 15:49:00,3.40438,3.40455,3.39659,3.40451,10750000.0
2009-04-22 15:50:00,3.40531,3.40653,3.40251,3.40601,12500000.0
2009-04-22 15:51:00,3.40384,3.40384,3.39647,3.40175,9000000.0
2009-04-22 15:52:00,3.39785,3.40165,3.39758,3.39776,7250000.0
2009-04-22 15:53:00,3.40031,3.40045,3.39427,3.39833,7500000.0
2009-04-22 15:54:00,3.39965,3.40144,3.39428,3.39977,8130000.0
2009-04-22 15:55:00,3.39959,3.39981,3.3948,3.39981,6500000.0
2009-04-22 15:56:00,3.39688,3.40031,3.39688,3.39977,6250000.0
2009-04-22 15:57:00,3.40144,3.40144,3.39477,3.39637,10000000.0
2009-04-22 15:58:00,3.40142,3.40142,3.39583,3.39583,7000000.0
2009-04-22 15:59:00,3.4003,3.40083,3.39623,3.39925,7500000.0
2009-04-22 16:00:00,3.39806,3.39993,3.39572,3.39921,8750000.0
2009-04-22 16:01:00,3.39952,3.39952,3.39357,3.39357,10500000.0
2009-04-22 16:02:00,3.39591,3.40315,3.39203,3.39203,6000000.0
2009-04-22 16:03:00,3.39685,3.40036,3.39264,3.39355,7750000.0
2009-04-22 16:04:00,3.39084,3.39609,3.38871,3.39364,6250000.0
2009-04-22 16:05:00,3.39119,3.39437,3.38865,3.39159,7750000.0
2009-04-22 16:06:00,3.39066,3.3915,3.38883,3.3908,5750000.0
2009-04-22 16:07:00,3.38791,3.39056,3.38687,3.38875,7500000.0
2009-04-22 16:08:00,3.38673,3.38986,3.38433,3.38986,9000000.0
2009-04-22 16:09:00,3.3904,3.39065,3.38789,3.38796,7250000.0
2009-04-22 16:10:00,3.38889,3.39056,3.38528,3.39014,9000000.0
2009-04-22 16:11:00,3.38837,3.39343,3.38837,3.39152,12630000.0
2009-04-22 16:12:00,3.38889,3.39268,3.38838,3.39023,8250000.0
2009-04-22 16:13:00,3.39172,3.39199,3.38914,3.39093,7750000.0
2009-04-22 16:14:00,3.39113,3.39113,3.38268,3.38603,10500000.0
2009-04-22 16:15:00,3.38317,3.38574,3.38072,3.38072,7380000.0
2009-04-22 16:16:00,3.38217,3.38217,3.37787,3.37983,9000000.0
2009-04-22 16:17:00,3.38117,3.38973,3.38117,3.38848,8500000.0
2009-04-22 16:18:00,3.38243,3.38591,3.38002,3.38181,7880000.0
2009-04-22 16:19:00,3.38324,3.38487,3.37948,3.38055,10750000.0
2009-04-22 16:20:00,3.38021,3.38337,3.37867,3.38337,10510000.0
2009-04-22 16:21:00,3.37978,3.38168,3.37614,3.37795,5250000.0
2009-04-22 16:22:00,3.37738,3.37817,3.37375,3.37806,7000000.0
2009-04-22 16:23:00,3.38141,3.38212,3.37805,3.38197,7000000.0
2009-04-22 16:24:00,3.3778,3.3825,3.3771,3.37968,11000000.0
2009-04-22 16:25:00,3.38221,3.38257,3.37894,3.38164,7000000.0
2009-04-22 16:26:00,3.38203,3.38203,3.37741,3.38028,10750000.0
2009-04-22 16:27:00,3.38098,3.38098,3.3763,3.37988,14500000.0
2009-04-22 16:28:00,3.38015,3.38015,3.37711,3.37711,9000000.0
2009-04-22 16:29:00,3.38056,3.38056,3.3754,3.37863,8010000.0
2009-04-22 16:30:00,3.37761,3.37762,3.37193,3.37762,5250000.0
2009-04-22 16:31:00,3.37668,3.37893,3.37502,3.37737,10000000.0
2009-04-22 16:32:00,3.37983,3.37995,3.37785,3.37871,7500000.0
2009-04-22 16:33:00,3.38039,3.38077,3.37448,3.37798,11500000.0
2009-04-22 16:34:00,3.37697,3.38081,3.37643,3.37784,11000000.0
2009-04-22 16:35:00,3.38205,3.38205,3.37388,3.37868,8750000.0
2009-04-22 16:36:00,3.37826,3.38157,3.37726,3.38039,10750000.0
2009-04-22 16:37:00,3.37637,3.38193,3.37637,3.38193,6250000.0
2009-04-22 16:38:00,3.37824,3.38135,3.37442,3.37898,11130000.0
2009-04-22 16:39:00,3.38032,3.38123,3.37549,3.38123,8250000.0
2009-04-22 16:40:00,3.37864,3.38168,3.37636,3.37919,7250000.0
2009-04-22 16:41:00,3.37965,3.38131,3.37419,3.37936,13000000.0
2009-04-22 16:42:00,3.38037,3.38104,3.37583,3.38104,10250000.0
2009-04-22 16:43:00,3.379,3.38094,3.37874,3.38094,4880000.0
2009-04-22 16:44:00,3.38097,3.38274,3.3774,3.37869,11750000.0
2009-04-22 16:45:00,3.38417,3.38417,3.37926,3.38016,7000000.0
2009-04-22 16:46:00,3.38004,3.38349,3.37772,3.37772,16250000.0
2009-04-22 16:47:00,3.38131,3.383,3.37686,3.38015,7500000.0
2009-04-22 16:48:00,3.38376,3.3841,3.37931,3.38373,6000000.0
2009-04-22 16:49:00,3.38139,3.38456,3.38063,3.38344,12750000.0
2009-04-22 16:50:00,3.38617,3.38617,3.37926,3.38551,8500000.0
2009-04-22 16:51:00,3.38069,3.3845,3.37765,3.3845,8250000.0
2009-04-22 16:52:00,3.38108,3.38277,3.37902,3.38134,5250000.0
2009-04-22 16:53:00,3.37889,3.38235,3.37712,3.38137,6000000.0
2009-04-22 16:54:00,3.37993,3.38161,3.37645,3.37966,9250000.0
2009-04-22 16:55:00,3.3793,3.38149,3.37581,3.37581,11000000.0
2009-04-22 16:56:00,3.38185,3.38214,3.37937,3.38194,6750000.0
2009-04-22 16:57:00,3.37889,3.38217,3.3787,3.38217,6000000.0
2009-04-22 16:58:00,3.37758,3.38159,3.37719,3.37917,11250000.0
2009-04-22 16:59:00,3.38126,3.38131,3.37594,3.38002,12380000.0
2009-04-22 17:00:00,3.37988,3.38497,3.37896,3.38303,7500000.0
2009-04-22 17:01:00,3.37807,3.38513,3.37807,3.3838,7500000.0
2009-04-22 17:02:00,3.38419,3.38441,3.38003,3.38003,6250000.0
2009-04-22 17:03:00,3.38733,3.38734,3.38484,3.38712,10000000.0
2009-04-22 17:04:00,3.38729,3.38729,3.38322,3.38393,6250000.0
2009-04-22 17:05:00,3.38484,3.38635,3.37946,3.38431,7250000.0
2009-04-22 17:06:00,3.38367,3.38654,3.38268,3.38627,10500000.0
2009-04-22 17:07:00,3.3849,3.39065,3.38138,3.38876,11630000.0
2009-04-22 17:08:00,3.38605,3.39048,3.3837,3.38646,7750000.0
2009-04-22 17:09:00,3.39053,3.39053,3.38523,3.38783,6880000.0
2009-04-22 17:10:00,3.37724,3.38937,3.37724,3.38913,7750000.0
2009-04-22 17:11:00,3.39,3.39046,3.38685,3.38765,8000000.0
2009-04-22 17:12:00,3.38844,3.38925,3.38492,3.38492,5500000.0
2009-04-22 17:13:00,3.38705,3.38976,3.38614,3.38976,9500000.0
2009-04-22 17:14:00,3.38652,3.38903,3.38352,3.38352,8250000.0
2009-04-22 17:15:00,3.38945,3.38963,3.38665,3.38792,11250000.0
2009-04-22 17:16:00,3.38655,3.38849,3.38454,3.38849,9500000.0
2009-04-22 17:17:00,3.3884,3.3886,3.38655,3.38767,11500000.0
2009-04-22 17:18:00,3.38735,3.38874,3.38596,3.38768,10500000.0
2009-04-22 17:19:00,3.3867,3.38799,3.38415,3.38415,12750000.0
2009-04-22 17:20:00,3.38763,3.38773,3.38346,3.38346,8250000.0
2009-04-22 17:21:00,3.38814,3.38894,3.38401,3.38514,11130000.0
2009-04-22 17:22:00,3.38673,3.3871,3.38419,3.38571,9250000.0
2009-04-22 17:23:00,3.38775,3.38869,3.38191,3.3859,9500000.0
2009-04-22 17:24:00,3.38273,3.38798,3.38273,3.38795,5880000.0
2009-04-22 17:25:00,3.38585,3.38697,3.38292,3.38552,10250000.0
2009-04-22 17:26:00,3.38508,3.38628,3.38245,3.38611,6250000.0
2009-04-22 17:27:00,3.38497,3.38723,3.38105,3.38419,9000000.0
2009-04-22 17:28:00,3.38589,3.38673,3.38417,3.38544,6750000.0
2009-04-22 17:29:00,3.38614,3.38614,3.38154,3.3858,6750000.0
2009-04-22 17:30:00,3.38382,3.38511,3.38206,3.38384,6260000.0
2009-04-22 17:31:00,3.38528,3.38528,3.37912,3.38181,5250000.0
2009-04-22 17:32:00,3.37907,3.38239,3.37681,3.37681,6750000.0
2009-04-22 17:33:00,3.38331,3.38362,3.37902,3.38041,8500000.0
2009-04-22 17:34:00,3.38226,3.38226,3.37691,3.37691,7250000.0
2009-04-22 17:35:00,3.37625,3.38097,3.37625,3.37635,5750000.0
2009-04-22 17:36:00,3.38031,3.38148,3.37605,3.38148,6500000.0
2009-04-22 17:37:00,3.37902,3.38177,3.37851,3.37851,10000000.0
2009-04-22 17:38:00,3.37824,3.38106,3.37611,3.37998,10500000.0
2009-04-22 17:39:00,3.38003,3.38173,3.3787,3.3787,8500000.0
2009-04-22 17:40:00,3.38198,3.38198,3.37792,3.38039,10000000.0
2009-04-22 17:41:00,3.37953,3.38048,3.37759,3.38033,16000000.0
2009-04-22 17:42:00,3.37811,3.37881,3.37279,3.37533,10750000.0
2009-04-22 17:43:00,3.37552,3.37653,3.37322,3.37394,7750000.0
2009-04-22 17:44:00,3.37174,3.374,3.36928,3.37061,6380000.0
2009-04-22 17:45:00,3.36958,3.37402,3.36958,3.37364,6250000.0
2009-04-22 17:46:00,3.3741,3.3743,3.36943,3.37065,11250000.0
2009-04-22 17:47:00,3.37124,3.37425,3.36916,3.3739,7250000.0
2009-04-22 17:48:00,3.37403,3.37518,3.37018,3.37295,6500000.0
2009-04-22 17:49:00,3.37054,3.37688,3.36999,3.37252,11750000.0
2009-04-22 17:50:00,3.37453,3.37665,3.37195,3.3738,11500000.0
2009-04-22 17:51:00,3.37508,3.37732,3.36862,3.37208,12000000.0
2009-04-22 17:52:00,3.37858,3.37858,3.37332,3.37759,9500000.0
2009-04-22 17:53:00,3.37839,3.37897,3.37018,3.37867,14250000.0
2009-04-22 17:54:00,3.3794,3.3794,3.37506,3.37783,11750000.0
2009-04-22 17:55:00,3.37551,3.38026,3.37475,3.37911,8380000.0
2009-04-22 17:56:00,3.37706,3.38004,3.37413,3.37731,12000000.0
2009-04-22 17:57:00,3.37593,3.37876,3.37384,3.37384,8250000.0
2009-04-22 17:58:00,3.37904,3.37926,3.37319,3.37528,6500000.0
2009-04-22 17:59:00,3.37986,3.38018,3.37611,3.3768,5500000.0
2009-04-22 18:00:00,3.37824,3.37946,3.37373,3.37674,10500000.0
2009-04-22 18:01:00,3.37675,3.37824,3.37302,3.37302,10750000.0
2009-04-22 18:02:00,3.37824,3.37824,3.37325,3.37552,16250000.0
2009-04-22 18:03:00,3.37496,3.37945,3.37496,3.37936,10250000.0
2009-04-22 18:04:00,3.38024,3.38024,3.37774,3.37848,7000000.0
2009-04-22 18:05:00,3.38092,3.382,3.37671,3.37914,11250000.0
2009-04-22 18:06:00,3.38104,3.38216,3.37792,3.3781,7500000.0
2009-04-22 18:07:00,3.38204,3.38204,3.37524,3.38128,10750000.0
2009-04-22 18:08:00,3.37875,3.38097,3.37603,3.37682,6630000.0
2009-04-22 18:09:00,3.38036,3.38036,3.37554,3.37566,9500000.0
2009-04-22 18:10:00,3.37799,3.38074,3.37792,3.37792,5500000.0
2009-04-22 18:11:00,3.37807,3.3816,3.37636,3.3816,7250000.0
2009-04-22 18:12:00,3.37879,3.38169,3.37674,3.37889,7000000.0
2009-04-22 18:13:00,3.3795,3.38138,3.37845,3.37845,5500000.0
2009-04-22 18:14:00,3.38106,3.38106,3.37454,3.37836,12250000.0
2009-04-22 18:15:00,3.38087,3.38087,3.37656,3.37656,10750000.0
2009-04-22 18:16:00,3.37755,3.38059,3.3754,3.38059,8130000.0
2009-04-22 18:17:00,3.38046,3.38046,3.37402,3.37594,21000000.0
2009-04-22 18:18:00,3.3765,3.38131,3.3765,3.37746,17000000.0
2009-04-22 18:19:00,3.3765,3.38207,3.3691,3.3817,6000000.0
2009-04-22 18:20:00,3.37707,3.38273,3.37707,3.37899,10000000.0
2009-04-22 18:21:00,3.38174,3.38229,3.37716,3.3789,7500000.0
2009-04-22 18:22:00,3.37668,3.38027,3.3746,3.37952,8750000.0
2009-04-22 18:23:00,3.38154,3.38154,3.37624,3.38131,9000000.0
2009-04-22 18:24:00,3.37593,3.37938,3.36572,3.37938,10750000.0
2009-04-22 18:25:00,3.37788,3.38074,3.37788,3.37941,6750000.0
2009-04-22 18:26:00,3.37837,3.38284,3.37837,3.38284,5500000.0
2009-04-22 18:27:00,3.37935,3.38111,3.37631,3.38002,7750000.0
2009-04-22 18:28:00,3.38164,3.38486,3.38085,3.38486,8500000.0
2009-04-22 18:29:00,3.38389,3.38561,3.38134,3.38336,5750000.0
2009-04-22 18:30:00,3.38452,3.38625,3.37839,3.38337,18000000.0
2009-04-22 18:31:00,3.38671,3.38671,3.38458,3.38631,8500000.0
2009-04-22 18:32:00,3.38364,3.38696,3.38065,3.38383,9750000.0
2009-04-22 18:33:00,3.38463,3.38538,3.38186,3.38186,6750000.0
2009-04-22 18:34:00,3.3866,3.38789,3.38283,3.38291,12750000.0
2009-04-22 18:35:00,3.38286,3.38633,3.37828,3.38494,5250000.0
2009-04-22 18:36:00,3.38769,3.38769,3.38469,3.38729,10750000.0
2009-04-22 18:37:00,3.38364,3.38641,3.38042,3.38409,7000000.0
2009-04-22 18:38:00,3.38493,3.38714,3.38141,3.38684,13380000.0
2009-04-22 18:39:00,3.38613,3.387,3.38247,3.38247,8250000.0
2009-04-22 18:40:00,3.38361,3.38489,3.38058,3.38489,6250000.0
2009-04-22 18:41:00,3.38573,3.38657,3.38203,3.38497,10750000.0
2009-04-22 18:42:00,3.3844,3.3864,3.38114,3.38433,10500000.0
2009-04-22 18:43:00,3.38709,3.38709,3.38109,3.38447,10250000.0
2009-04-22 18:44:00,3.38496,3.38582,3.37916,3.38443,14880000.0
2009-04-22 18:45:00,3.38472,3.3868,3.38093,3.38477,8630000.0
2009-04-22 18:46:00,3.38528,3.38794,3.3805,3.38652,11750000.0
2009-04-22 18:47:00,3.38573,3.38948,3.38503,3.38711,9500000.0
2009-04-22 18:48:00,3.38662,3.38779,3.38211,3.38552,9500000.0
2009-04-22 18:49:00,3.38786,3.38786,3.38368,3.38739,6500000.0
2009-04-22 18:50:00,3.38485,3.39102,3.38485,3.39075,9500000.0
2009-04-22 18:51:00,3.39149,3.39334,3.38805,3.38988,8500000.0
2009-04-22 18:52:00,3.39412,3.39494,3.38907,3.39494,5880000.0
2009-04-22 18:53:00,3.39165,3.39715,3.39154,3.39715,10500000.0
2009-04-22 18:54:00,3.39764,3.39764,3.39311,3.39311,13250000.0
2009-04-22 18:55:00,3.39457,3.39574,3.39008,3.39203,7750000.0
2009-04-22 18:56:00,3.39545,3.39545,3.3908,3.3908,10750000.0
2009-04-22 18:57:00,3.39328,3.39455,3.38871,3.39339,8380000.0
2009-04-22 18:58:00,3.38951,3.39473,3.38669,3.38893,12880000.0
2009-04-22 18:59:00,3.3871,3.39155,3.3871,3.38984,5500000.0
2009-04-22 19:00:00,3.3906,3.39362,3.38954,3.38954,15250000.0
2009-04-22 19:01:00,3.38983,3.3914,3.38741,3.38927,5250000.0
2009-04-22 19:02:00,3.39083,3.39083,3.38352,3.3881,11250000.0
2009-04-22 19:03:00,3.38935,3.39152,3.38806,3.38898,10500000.0
2009-04-22 19:04:00,3.38974,3.3901,3.3858,3.38799,5630000.0
2009-04-22 19:05:00,3.38936,3.38991,3.3853,3.38813,13750000.0
2009-04-22 19:06:00,3.38523,3.39052,3.38006,3.38594,9500000.0
2009-04-22 19:07:00,3.38471,3.38998,3.38439,3.38439,12250000.0
2009-04-22 19:08:00,3.38533,3.38854,3.38533,3.38686,10880000.0
2009-04-22 19:09:00,3.38712,3.38804,3.38527,3.38544,6500000.0
2009-04-22 19:10:00,3.38678,3.3879,3.38451,3.38757,7750000.0
2009-04-22 19:11:00,3.38679,3.38997,3.38554,3.38797,12250000.0
2009-04-22 19:12:00,3.38828,3.38914,3.38667,3.38675,9750000.0
2009-04-22 19:13:00,3.38625,3.3887,3.38314,3.3883,6260000.0
2009-04-22 19:14:00,3.38434,3.38799,3.38424,3.38495,7500000.0
2009-04-22 19:15:00,3.38436,3.38968,3.38402,3.38825,12250000.0
2009-04-22 19:16:00,3.38664,3.38873,3.37915,3.38224,18000000.0
2009-04-22 19:17:00,3.38028,3.38569,3.37982,3.38266,10500000.0
2009-04-22 19:18:00,3.37871,3.38429,3.37871,3.37948,12010000.0
2009-04-22 19:19:00,3.38425,3.38459,3.37614,3.37614,7750000.0
2009-04-22 19:20:00,3.38331,3.38474,3.37708,3.38002,10250000.0
2009-04-22 19:21:00,3.3827,3.38428,3.37759,3.38192,10750000.0
2009-04-22 19:22:00,3.38212,3.38299,3.37914,3.38188,8500000.0
2009-04-22 19:23:00,3.38073,3.38384,3.37554,3.38346,10750000.0
2009-04-22 19:24:00,3.38291,3.38476,3.38171,3.38417,5750000.0
2009-04-22 19:25:00,3.38271,3.38318,3.37814,3.383,5750000.0
2009-04-22 19:26:00,3.38305,3.38536,3.38094,3.38094,5750000.0
2009-04-22 19:27:00,3.3741,3.38238,3.3741,3.38092,7250000.0
2009-04-22 19:28:00,3.37716,3.38293,3.37716,3.37853,8250000.0
2009-04-22 19:29:00,3.38055,3.38152,3.37595,3.37808,13000000.0
2009-04-22 19:30:00,3.37887,3.38122,3.37694,3.37694,5630000.0
2009-04-22 19:31:00,3.37805,3.38096,3.37524,3.37918,15750000.0
2009-04-22 19:32:00,3.38042,3.38098,3.37798,3.38098,11250000.0
2009-04-22 19:33:00,3.38081,3.38243,3.37449,3.37959,7750000.0
2009-04-22 19:34:00,3.38046,3.38258,3.37992,3.38049,13510000.0
2009-04-22 19:35:00,3.37515,3.38018,3.37515,3.37733,7500000.0
2009-04-22 19:36:00,3.37587,3.38004,3.37587,3.3797,5500000.0
2009-04-22 19:37:00,3.38113,3.38143,3.37747,3.37933,9630000.0
2009-04-22 19:38:00,3.37743,3.38048,3.37642,3.37642,7250000.0
2009-04-22 19:39:00,3.37957,3.38072,3.37787,3.37787,7750000.0
2009-04-22 19:40:00,3.37808,3.38,3.37591,3.37788,6750000.0
2009-04-22 19:41:00,3.37767,3.3803,3.3751,3.3751,7750000.0
2009-04-22 19:42:00,3.37912,3.3797,3.37784,3.37932,11500000.0
2009-04-22 19:43:00,3.37753,3.3814,3.37753,3.37981,7750000.0
2009-04-22 19:44:00,3.3795,3.38082,3.37596,3.3793,8500000.0
2009-04-22 19:45:00,3.38034,3.38217,3.3759,3.37878,11750000.0
2009-04-22 19:46:00,3.3803,3.38157,3.37561,3.37561,8250000.0
2009-04-22 19:47:00,3.36702,3.37898,3.3663,3.37898,12750000.0
2009-04-22 19:48:00,3.37984,3.38035,3.37351,3.37749,8500000.0
2009-04-22 19:49:00,3.3763,3.38039,3.37425,3.37425,7750000.0
2009-04-22 19:50:00,3.37951,3.37951,3.37204,3.37863,11130000.0
2009-04-22 19:51:00,3.38019,3.38019,3.37318,3.37916,7500000.0
2009-04-22 19:52:00,3.3794,3.3794,3.37608,3.37842,7000000.0
2009-04-22 19:53:00,3.37883,3.38087,3.37407,3.37556,7000000.0
2009-04-22 19:54:00,3.37777,3.37968,3.37364,3.37787,6880000.0
2009-04-22 19:55:00,3.37899,3.37976,3.37254,3.37254,12250000.0
2009-04-22 19:56:00,3.36943,3.37755,3.36847,3.37732,8500000.0
2009-04-22 19:57:00,3.36739,3.3796,3.36631,3.37436,25000000.0
2009-04-22 19:58:00,3.37736,3.38045,3.37458,3.37458,13500000.0
2009-04-22 19:59:00,3.37353,3.37875,3.37353,3.37857,5250000.0
2009-04-22 20:00:00,3.37938,3.38043,3.37738,3.37784,8250000.0
2009-04-22 20:01:00,3.37459,3.37952,3.37389,3.37389,10000000.0
2009-04-22 20:02:00,3.37895,3.38072,3.37769,3.37897,7750000.0
2009-04-22 20:03:00,3.3785,3.37915,3.36819,3.37548,6750000.0
2009-04-22 20:04:00,3.37882,3.38043,3.37694,3.37759,7500000.0
2009-04-22 20:05:00,3.37616,3.38081,3.3753,3.37972,13750000.0
2009-04-22 20:06:00,3.37773,3.37972,3.37465,3.37862,14500000.0
2009-04-22 20:07:00,3.37848,3.38016,3.37572,3.37824,9500000.0
2009-04-22 20:08:00,3.37783,3.38005,3.37408,3.37408,7750000.0
2009-04-22 20:09:00,3.37657,3.37964,3.37277,3.37725,11880000.0
2009-04-22 20:10:00,3.37843,3.3793,3.37643,3.3773,8500000.0
2009-04-22 20:11:00,3.37595,3.37991,3.37578,3.37587,8750000.0
2009-04-22 20:12:00,3.37832,3.37856,3.37563,3.37657,9250000.0
2009-04-22 20:13:00,3.37728,3.38031,3.37513,3.37857,10750000.0
2009-04-22 20:14:00,3.37541,3.37984,3.37113,3.37113,9750000.0
2009-04-22 20:15:00,3.37894,3.37965,3.37364,3.37596,13010000.0
2009-04-22 20:16:00,3.37293,3.37736,3.37213,3.37736,7750000.0
2009-04-22 20:17:00,3.37602,3.37798,3.37206,3.37206,9500000.0
2009-04-22 20:18:00,3.37571,3.37789,3.37158,3.37615,7250000.0
2009-04-22 20:19:00,3.37608,3.37869,3.37209,3.3759,7500000.0
2009-04-22 20:20:00,3.37608,3.38038,3.37477,3.37682,11630000.0
2009-04-22 20:21:00,3.37664,3.37778,3.37126,3.37419,11500000.0
2009-04-22 20:22:00,3.37567,3.37745,3.37481,3.37504,8250000.0
2009-04-22 20:23:00,3.37412,3.37747,3.37184,3.37184,9250000.0
2009-04-22 20:24:00,3.3741,3.37751,3.37241,3.37241,13000000.0
2009-04-22 20:25:00,3.37801,3.37801,3.37354,3.37653,12000000.0
2009-04-22 20:26:00,3.37417,3.37716,3.36986,3.3714,10500000.0
2009-04-22 20:27:00,3.3737,3.37593,3.37122,3.37317,6250000.0
2009-04-22 20:28:00,3.37632,3.37747,3.37362,3.37572,10250000.0
2009-04-22 20:29:00,3.37404,3.37599,3.37158,3.37425,11000000.0
2009-04-22 20:30:00,3.37488,3.37652,3.37182,3.37182,12000000.0
2009-04-22 20:31:00,3.37248,3.37474,3.37056,3.37389,6380000.0
2009-04-22 20:32:00,3.37377,3.37378,3.37029,3.37234,7750000.0
2009-04-22 20:33:00,3.37078,3.3737,3.36724,3.36744,9630000.0
2009-04-22 20:34:00,3.3713,3.37366,3.36993,3.37149,8750000.0
2009-04-22 20:35:00,3.37262,3.37367,3.37053,3.37259,5500000.0
2009-04-22 20:36:00,3.37157,3.37355,3.37137,3.37306,8250000.0
2009-04-22 20:37:00,3.37032,3.37409,3.36694,3.37133,13750000.0
2009-04-22 20:38:00,3.37134,3.37203,3.36723,3.3717,11000000.0
2009-04-22 20:39:00,3.37052,3.37201,3.36676,3.36676,6250000.0
2009-04-22 20:40:00,3.36881,3.3733,3.3656,3.36989,12380000.0
2009-04-22 20:41:00,3.36986,3.37183,3.36676,3.37004,18750000.0
2009-04-22 20:42:00,3.36807,3.37181,3.36807,3.3699,9380000.0
2009-04-22 20:43:00,3.37068,3.37072,3.36702,3.36764,5750000.0
2009-04-22 20:44:00,3.37138,3.37396,3.36723,3.37031,14250000.0
2009-04-22 20:45:00,3.3692,3.37195,3.36902,3.37076,7750000.0
2009-04-22 20:46:00,3.36754,3.37335,3.36619,3.37335,8130000.0
2009-04-22 20:47:00,3.37176,3.37459,3.36968,3.37321,7880000.0
2009-04-22 20:48:00,3.37122,3.37349,3.36942,3.37236,7750000.0
2009-04-22 20:49:00,3.3724,3.37363,3.36838,3.36999,6750000.0
2009-04-22 20:50:00,3.37009,3.37317,3.36598,3.37179,12880000.0
2009-04-22 20:51:00,3.3677,3.37214,3.36734,3.37069,8630000.0
2009-04-22 20:52:00,3.3734,3.37639,3.37014,3.37389,10380000.0
2009-04-22 20:53:00,3.3734,3.37444,3.36832,3.37077,7250000.0
2009-04-22 20:54:00,3.36993,3.37262,3.36978,3.37061,7380000.0
2009-04-22 20:55:00,3.36994,3.37433,3.36923,3.37065,12500000.0
2009-04-22 20:56:00,3.36852,3.37287,3.36852,3.3696,7750000.0
2009-04-22 20:57:00,3.37238,3.37422,3.36993,3.37395,9750000.0
2009-04-22 20:58:00,3.37312,3.37617,3.37111,3.37359,16380000.0
2009-04-22 20:59:00,3.37495,3.37534,3.36734,3.37471,12000000.0
2009-04-22 21:00:00,3.37424,3.37698,3.37209,3.3737,6750000.0
2009-04-22 21:01:00,3.37508,3.37714,3.37246,3.37342,6250000.0
2009-04-22 21:02:00,3.37055,3.37573,3.37055,3.37202,15500000.0
2009-04-22 21:03:00,3.37305,3.37637,3.37305,3.37372,9250000.0
2009-04-22 21:04:00,3.37316,3.37634,3.3719,3.37539,8250000.0
2009-04-22 21:05:00,3.37033,3.37511,3.37031,3.37391,6000000.0
2009-04-22 21:06:00,3.37269,3.37503,3.36687,3.37056,6250000.0
2009-04-22 21:07:00,3.3722,3.37276,3.36536,3.37276,13750000.0
2009-04-22 21:08:00,3.37349,3.37472,3.36998,3.37424,9380000.0
2009-04-22 21:09:00,3.37217,3.37512,3.36964,3.37263,10750000.0
2009-04-22 21:10:00,3.37077,3.37483,3.37077,3.37201,7250000.0
2009-04-22 21:11:00,3.37383,3.37401,3.36801,3.37101,5500000.0
2009-04-22 21:12:00,3.3706,3.37471,3.36919,3.37412,6000000.0
2009-04-22 21:13:00,3.36905,3.37398,3.36905,3.37132,6000000.0
2009-04-22 21:14:00,3.36824,3.37443,3.36824,3.36824,11000000.0
2009-04-22 21:15:00,3.37201,3.37358,3.36679,3.36849,9750000.0
2009-04-22 21:16:00,3.3707,3.37376,3.36704,3.36997,8750000.0
2009-04-22 21:17:00,3.36905,3.37388,3.36772,3.372,10380000.0
2009-04-22 21:18:00,3.37352,3.37472,3.3709,3.37295,7250000.0
2009-04-22 21:19:00,3.37458,3.37732,3.37458,3.37496,5500000.0
2009-04-22 21:20:00,3.37464,3.37549,3.37023,3.37368,6250000.0
2009-04-22 21:21:00,3.37327,3.37524,3.37142,3.37178,11500000.0
2009-04-22 21:22:00,3.37367,3.377,3.37332,3.37377,9250000.0
2009-04-22 21:23:00,3.37525,3.37649,3.37334,3.37649,8000000.0
2009-04-22 21:24:00,3.37345,3.37591,3.3705,3.37357,8750000.0
2009-04-22 21:25:00,3.37422,3.3769,3.37264,3.37356,12250000.0
2009-04-22 21:26:00,3.37622,3.37676,3.37408,3.37609,9250000.0
2009-04-22 21:27:00,3.37249,3.37699,3.37249,3.37337,5750000.0
2009-04-22 21:28:00,3.37148,3.37606,3.37033,3.37563,8750000.0
2009-04-22 21:29:00,3.37332,3.37565,3.3632,3.36535,6000000.0
2009-04-22 21:30:00,3.37567,3.37657,3.35999,3.37187,8000000.0
2009-04-22 21:31:00,3.37334,3.37334,3.36478,3.37133,6750000.0
2009-04-22 21:32:00,3.37372,3.377,3.36749,3.37109,11000000.0
2009-04-22 21:33:00,3.37007,3.37608,3.37007,3.37463,7500000.0
2009-04-22 21:34:00,3.37435,3.37632,3.37105,3.3722,8250000.0
2009-04-22 21:35:00,3.36831,3.37629,3.36831,3.37404,9250000.0
2009-04-22 21:36:00,3.37404,3.37442,3.37051,3.37265,9000000.0
2009-04-22 21:37:00,3.37619,3.37907,3.37159,3.37907,9500000.0
2009-04-22 21:38:00,3.3765,3.37762,3.37506,3.3752,7500000.0
2009-04-22 21:39:00,3.37562,3.37818,3.37485,3.37688,9380000.0
2009-04-22 21:40:00,3.37827,3.38181,3.37551,3.38181,8000000.0
2009-04-22 21:41:00,3.38349,3.3836,3.37295,3.37295,10500000.0
2009-04-22 21:42:00,3.3837,3.38399,3.37835,3.37835,6500000.0
2009-04-22 21:43:00,3.38466,3.38498,3.37773,3.38236,7000000.0
2009-04-22 21:44:00,3.38525,3.38525,3.3774,3.38309,5750000.0
2009-04-22 21:45:00,3.37556,3.38332,3.37556,3.37633,9250000.0
2009-04-22 21:46:00,3.37838,3.38583,3.37771,3.382,5250000.0
2009-04-22 21:47:00,3.38591,3.38591,3.37654,3.38543,8000000.0
2009-04-22 21:48:00,3.38449,3.38996,3.38449,3.38674,8500000.0
2009-04-22 21:49:00,3.38613,3.38848,3.3844,3.3844,5250000.0
2009-04-22 21:50:00,3.38489,3.38896,3.38415,3.38716,6250000.0
2009-04-22 21:51:00,3.38455,3.38758,3.38353,3.38484,5500000.0
2009-04-22 21:52:00,3.38647,3.38696,3.38331,3.3858,7250000.0
2009-04-22 21:53:00,3.38541,3.38793,3.38311,3.38368,8500000.0
2009-04-22 21:54:00,3.3865,3.38919,3.38559,3.38791,7000000.0
2009-04-22 21:55:00,3.38556,3.38878,3.38155,3.38804,9750000.0
2009-04-22 21:56:00,3.38753,3.3892,3.38472,3.38538,5500000.0
2009-04-22 21:57:00,3.38726,3.39011,3.38397,3.38531,8880000.0
2009-04-22 21:58:00,3.38748,3.39064,3.38748,3.38843,10750000.0
2009-04-22 21:59:00,3.38647,3.39107,3.38369,3.38369,8750000.0
2009-04-22 22:00:00,3.3885,3.38885,3.38149,3.38645,16000000.0
2009-04-22 22:01:00,3.38699,3.38701,3.38067,3.38471,8000000.0
2009-04-22 22:02:00,3.38485,3.38624,3.37983,3.3859,12750000.0
2009-04-22 22:03:00,3.3843,3.38641,3.37764,3.38641,7380000.0
2009-04-22 22:04:00,3.38743,3.38872,3.3846,3.38662,17500000.0
2009-04-22 22:05:00,3.38596,3.38854,3.38447,3.38586,7750000.0
2009-04-22 22:06:00,3.38532,3.38692,3.37855,3.38692,14630000.0
2009-04-22 22:07:00,3.38785,3.38871,3.38511,3.38811,10250000.0
2009-04-22 22:08:00,3.38748,3.38827,3.38289,3.38631,19250000.0
2009-04-22 22:09:00,3.38749,3.38843,3.3814,3.38682,9750000.0
2009-04-22 22:10:00,3.3847,3.38918,3.38448,3.38836,17500000.0
2009-04-22 22:11:00,3.3879,3.3883,3.38327,3.38738,16000000.0
2009-04-22 22:12:00,3.38822,3.38868,3.38257,3.38257,12250000.0
2009-04-22 22:13:00,3.38595,3.38595,3.38052,3.38449,16500000.0
2009-04-22 22:14:00,3.38539,3.38601,3.38237,3.38237,9130000.0
2009-04-22 22:15:00,3.38496,3.38496,3.37884,3.38377,7750000.0
2009-04-22 22:16:00,3.38477,3.38508,3.37847,3.38432,12000000.0
2009-04-22 22:17:00,3.37866,3.38534,3.37866,3.38534,7500000.0
2009-04-22 22:18:00,3.38437,3.38498,3.37862,3.38498,7000000.0
2009-04-22 22:19:00,3.38506,3.38597,3.38333,3.38455,8750000.0
2009-04-22 22:20:00,3.38446,3.38572,3.3814,3.38464,17250000.0
2009-04-22 22:21:00,3.38513,3.38539,3.38341,3.38464,9750000.0
2009-04-22 22:22:00,3.38142,3.3851,3.38142,3.38413,6000000.0
2009-04-22 22:23:00,3.38461,3.3878,3.38163,3.38604,11630000.0
2009-04-22 22:24:00,3.38025,3.3847,3.37928,3.38158,7000000.0
2009-04-22 22:25:00,3.38484,3.385,3.3803,3.385,15000000.0
2009-04-22 22:26:00,3.38296,3.38296,3.37461,3.37819,10750000.0
2009-04-22 22:27:00,3.3798,3.38416,3.3798,3.38136,7750000.0
2009-04-22 22:28:00,3.38527,3.38572,3.38346,3.3845,8250000.0
2009-04-22 22:29:00,3.3836,3.38367,3.38127,3.38127,12750000.0
2009-04-22 22:30:00,3.38214,3.3847,3.37973,3.37973,6000000.0
2009-04-22 22:31:00,3.3796,3.3839,3.3796,3.38212,11750000.0
2009-04-22 22:32:00,3.38082,3.38279,3.37562,3.38279,10500000.0
2009-04-22 22:33:00,3.3818,3.3818,3.36888,3.36888,20000000.0
2009-04-22 22:34:00,3.37127,3.37831,3.36737,3.3766,6250000.0
2009-04-22 22:35:00,3.38397,3.38397,3.37885,3.38222,8250000.0
2009-04-22 22:36:00,3.3813,3.38482,3.38065,3.38109,13000000.0
2009-04-22 22:37:00,3.37992,3.38217,3.37076,3.37985,9750000.0
2009-04-22 22:38:00,3.38309,3.3836,3.3792,3.38295,16250000.0
2009-04-22 22:39:00,3.38351,3.3838,3.38001,3.38379,7750000.0
2009-04-22 22:40:00,3.38199,3.38494,3.38097,3.38351,13000000.0
2009-04-22 22:41:00,3.38031,3.38541,3.37971,3.38322,10250000.0
2009-04-22 22:42:00,3.38345,3.38544,3.37948,3.38287,8500000.0
2009-04-22 22:43:00,3.38523,3.38523,3.38219,3.38355,8500000.0
2009-04-22 22:44:00,3.37852,3.38433,3.37852,3.38433,7750000.0
2009-04-22 22:45:00,3.38304,3.38484,3.38304,3.38332,10250000.0
2009-04-22 22:46:00,3.38172,3.384,3.38047,3.38307,12000000.0
2009-04-22 22:47:00,3.38107,3.38472,3.38074,3.38152,6750000.0
2009-04-22 22:48:00,3.38305,3.38483,3.37932,3.38009,7250000.0
2009-04-22 22:49:00,3.38291,3.38291,3.38041,3.38173,6250000.0
2009-04-22 22:50:00,3.38354,3.38383,3.38075,3.38227,11500000.0
2009-04-22 22:51:00,3.38249,3.38249,3.38066,3.38113,6500000.0
2009-04-22 22:52:00,3.38091,3.38421,3.38,3.38277,11000000.0
2009-04-22 22:53:00,3.38225,3.38322,3.37916,3.38296,12250000.0
2009-04-22 22:54:00,3.3813,3.38382,3.37987,3.38296,8000000.0
2009-04-22 22:55:00,3.38142,3.38347,3.37901,3.38255,6500000.0
2009-04-22 22:56:00,3.38139,3.38269,3.3798,3.38069,6000000.0
2009-04-22 22:57:00,3.38101,3.38225,3.37854,3.37937,14500000.0
2009-04-22 22:58:00,3.38005,3.38451,3.37956,3.38204,18130000.0
2009-04-22 22:59:00,3.38127,3.38147,3.37776,3.38121,15500000.0
2009-04-22 23:00:00,3.37757,3.38071,3.37558,3.37759,10750000.0
2009-04-22 23:01:00,3.37607,3.38163,3.37607,3.38163,7750000.0
2009-04-22 23:02:00,3.37877,3.38365,3.37877,3.38063,11500000.0
2009-04-22 23:03:00,3.3792,3.38109,3.37719,3.38104,7000000.0
2009-04-22 23:04:00,3.3815,3.38242,3.37809,3.38126,11250000.0
2009-04-22 23:05:00,3.38049,3.38182,3.37747,3.38182,7500000.0
2009-04-22 23:06:00,3.38296,3.38296,3.37714,3.37965,6880000.0
2009-04-22 23:07:00,3.38232,3.38391,3.37981,3.38303,7750000.0
2009-04-22 23:08:00,3.38438,3.38438,3.38037,3.38413,8250000.0
2009-04-22 23:09:00,3.38184,3.38496,3.37902,3.38361,8500000.0
2009-04-22 23:10:00,3.38356,3.38406,3.38128,3.38285,10130000.0
2009-04-22 23:11:00,3.38354,3.38511,3.38281,3.38511,10750000.0
2009-04-22 23:12:00,3.38182,3.3848,3.38157,3.38322,8250000.0
2009-04-22 23:13:00,3.38415,3.38564,3.38253,3.38253,9250000.0
2009-04-22 23:14:00,3.383,3.38432,3.38071,3.38359,5880000.0
2009-04-22 23:15:00,3.38334,3.38475,3.38023,3.38369,10130000.0
2009-04-22 23:16:00,3.38545,3.38545,3.38334,3.38478,7000000.0
2009-04-22 23:17:00,3.3831,3.38357,3.38128,3.38309,12130000.0
2009-04-22 23:18:00,3.38386,3.38398,3.38022,3.38367,7250000.0
2009-04-22 23:19:00,3.38463,3.38652,3.38205,3.3846,10000000.0
2009-04-22 23:20:00,3.38188,3.38586,3.38188,3.38552,6000000.0
2009-04-22 23:21:00,3.38563,3.38563,3.3815,3.38442,8750000.0
2009-04-22 23:22:00,3.38472,3.38515,3.3796,3.38515,7500000.0
2009-04-22 23:23:00,3.38428,3.38578,3.38002,3.38436,8250000.0
2009-04-22 23:24:00,3.38375,3.38518,3.38311,3.38518,6500000.0
2009-04-22 23:25:00,3.38486,3.38486,3.38206,3.38396,7750000.0
2009-04-22 23:26:00,3.38377,3.38469,3.3799,3.38444,6500000.0
2009-04-22 23:27:00,3.38384,3.38521,3.38019,3.3843,5630000.0
2009-04-22 23:28:00,3.38443,3.38532,3.38164,3.38349,9000000.0
2009-04-22 23:29:00,3.37977,3.38585,3.37977,3.38539,7750000.0
2009-04-22 23:30:00,3.38382,3.38548,3.38209,3.38359,8250000.0
2009-04-22 23:31:00,3.38361,3.38612,3.38232,3.38455,9750000.0
2009-04-22 23:32:00,3.38541,3.38608,3.38288,3.38288,10500000.0
2009-04-22 23:33:00,3.3851,3.38533,3.38304,3.38406,10000000.0
2009-04-22 23:34:00,3.3811,3.38523,3.3811,3.3838,7750000.0
2009-04-22 23:35:00,3.38415,3.38473,3.3818,3.3818,8500000.0
2009-04-22 23:36:00,3.38349,3.38496,3.38134,3.38403,7000000.0
2009-04-22 23:38:00,3.38386,3.38403,3.38172,3.38357,7630000.0
2009-04-22 23:39:00,3.38323,3.38488,3.38074,3.38385,7250000.0
2009-04-22 23:40:00,3.38325,3.38543,3.38149,3.38517,9000000.0
2009-04-22 23:41:00,3.38538,3.38657,3.3845,3.38493,8750000.0
2009-04-22 23:42:00,3.38484,3.38545,3.38317,3.38534,8000000.0
2009-04-22 23:43:00,3.38445,3.38572,3.38443,3.38443,5250000.0
2009-04-22 23:44:00,3.38056,3.38553,3.38056,3.38427,6250000.0
2009-04-22 23:45:00,3.38422,3.38708,3.38178,3.38702,11000000.0
2009-04-22 23:46:00,3.38328,3.38639,3.3821,3.38516,5750000.0
2009-04-22 23:47:00,3.3853,3.3866,3.38201,3.38546,6000000.0
2009-04-22 23:48:00,3.38468,3.38468,3.38084,3.38084,8000000.0
2009-04-22 23:49:00,3.38432,3.38652,3.3813,3.38518,9750000.0
2009-04-22 23:50:00,3.38611,3.38699,3.38571,3.38699,9000000.0
2009-04-22 23:51:00,3.38394,3.38611,3.38356,3.38611,8750000.0
2009-04-22 23:52:00,3.38497,3.38563,3.38031,3.38391,6250000.0
2009-04-22 23:53:00,3.38403,3.3845,3.37989,3.38348,6000000.0
2009-04-22 23:54:00,3.38297,3.38463,3.38297,3.38446,6250000.0
2009-04-22 23:55:00,3.38382,3.38535,3.38247,3.38535,8250000.0
2009-04-22 23:56:00,3.38327,3.38537,3.38173,3.38335,6250000.0
2009-04-22 23:57:00,3.38366,3.38455,3.37938,3.38394,5250000.0
2009-04-22 23:58:00,3.38322,3.3851,3.38168,3.3833,11500000.0
2009-04-22 23:59:00,3.38311,3.38532,3.3806,3.38423,5750000.0
2009-04-23 00:00:00,3.3832,3.38459,3.38046,3.38459,6750000.0
2009-04-23 00:01:00,3.38223,3.38387,3.38174,3.38198,8130000.0
2009-04-23 00:02:00,3.38362,3.38372,3.38077,3.38244,8750000.0
2009-04-23 00:03:00,3.38165,3.38318,3.38165,3.38245,5500000.0
2009-04-23 00:04:00,3.38175,3.38318,3.37872,3.38236,12000000.0
2009-04-23 00:05:00,3.38181,3.38396,3.37973,3.38223,7750000.0
2009-04-23 00:06:00,3.38348,3.38438,3.38348,3.38356,11500000.0
2009-04-23 00:07:00,3.38287,3.38471,3.38099,3.3833,6380000.0
2009-04-23 00:08:00,3.382,3.38361,3.38123,3.38277,6880000.0
2009-04-23 00:09:00,3.38315,3.38411,3.38301,3.38301,6500000.0
2009-04-23 00:10:00,3.38263,3.3834,3.38084,3.38268,10000000.0
2009-04-23 00:11:00,3.38194,3.38403,3.37888,3.38328,13250000.0
2009-04-23 00:12:00,3.38304,3.38467,3.38222,3.38389,6750000.0
2009-04-23 00:13:00,3.38379,3.38561,3.38318,3.38561,12750000.0
2009-04-23 00:14:00,3.38361,3.38448,3.38188,3.38359,12000000.0
2009-04-23 00:15:00,3.38454,3.38564,3.38426,3.38534,18250000.0
2009-04-23 00:16:00,3.384,3.38519,3.38204,3.38228,7750000.0
2009-04-23 00:18:00,3.38334,3.38357,3.37965,3.38265,7250000.0
2009-04-23 00:19:00,3.38331,3.38387,3.38163,3.38293,6000000.0
2009-04-23 00:20:00,3.38439,3.38463,3.38106,3.38315,13750000.0
2009-04-23 00:22:00,3.38244,3.38386,3.38008,3.38271,9880000.0
2009-04-23 00:23:00,3.37955,3.38261,3.3784,3.38261,8250000.0
2009-04-23 00:24:00,3.38337,3.3851,3.38204,3.38204,5500000.0
2009-04-23 00:25:00,3.38149,3.38428,3.37957,3.37957,8500000.0
2009-04-23 00:26:00,3.38331,3.38393,3.38037,3.38332,9130000.0
2009-04-23 00:27:00,3.38356,3.38526,3.38136,3.3847,6750000.0
2009-04-23 00:28:00,3.38455,3.38552,3.38205,3.38529,9250000.0
2009-04-23 00:29:00,3.38369,3.3841,3.3799,3.38057,9380000.0
2009-04-23 00:30:00,3.38409,3.38469,3.38113,3.38386,7750000.0
2009-04-23 00:31:00,3.3805,3.3843,3.3805,3.38171,8750000.0
2009-04-23 00:32:00,3.38349,3.38412,3.37987,3.37987,10380000.0
2009-04-23 00:33:00,3.38463,3.38508,3.38042,3.38424,5250000.0
2009-04-23 00:34:00,3.38329,3.385,3.3805,3.385,5250000.0
2009-04-23 00:35:00,3.38393,3.38492,3.38312,3.38312,7250000.0
2009-04-23 00:36:00,3.38315,3.38405,3.38266,3.38405,10500000.0
2009-04-23 00:37:00,3.38375,3.38442,3.38077,3.38077,6250000.0
2009-04-23 00:38:00,3.38401,3.38469,3.37994,3.37994,9130000.0
2009-04-23 00:39:00,3.37974,3.38493,3.37974,3.38441,9000000.0
2009-04-23 00:40:00,3.38341,3.38425,3.38177,3.38411,6250000.0
2009-04-23 00:41:00,3.38255,3.38443,3.38255,3.38367,7750000.0
2009-04-23 00:42:00,3.38444,3.38522,3.37854,3.38389,8630000.0
2009-04-23 00:43:00,3.38343,3.38475,3.38028,3.38382,8250000.0
2009-04-23 00:44:00,3.38248,3.38447,3.37839,3.38447,6250000.0
2009-04-23 00:45:00,3.38108,3.38435,3.38108,3.38435,6000000.0
2009-04-23 00:46:00,3.38347,3.38362,3.37977,3.38172,6500000.0
2009-04-23 00:47:00,3.3832,3.38428,3.38173,3.38196,6000000.0
2009-04-23 00:48:00,3.38235,3.38364,3.38015,3.38029,8380000.0
2009-04-23 00:49:00,3.38282,3.38403,3.38047,3.38278,9250000.0
2009-04-23 00:50:00,3.38352,3.38364,3.38166,3.38225,8250000.0
2009-04-23 00:51:00,3.38325,3.38416,3.38197,3.38246,8250000.0
2009-04-23 00:52:00,3.3831,3.38461,3.3818,3.38461,8000000.0
2009-04-23 00:53:00,3.38211,3.38588,3.37945,3.38156,10000000.0
2009-04-23 00:54:00,3.38306,3.38402,3.37811,3.37811,8250000.0
2009-04-23 00:55:00,3.38232,3.38458,3.37966,3.38162,9130000.0
2009-04-23 00:56:00,3.37926,3.38362,3.37926,3.38362,5750000.0
2009-04-23 00:57:00,3.37905,3.38295,3.37905,3.38139,5500000.0
2009-04-23 00:58:00,3.38273,3.38338,3.37915,3.38267,7750000.0
2009-04-23 00:59:00,3.38281,3.38322,3.38002,3.38321,5750000.0
2009-04-23 01:00:00,3.38001,3.3843,3.38001,3.38342,10750000.0
2009-04-23 01:01:00,3.38324,3.38324,3.38245,3.383,5500000.0
2009-04-23 01:02:00,3.38264,3.38366,3.37937,3.38319,6500000.0
2009-04-23 01:03:00,3.37961,3.38453,3.37961,3.38248,6250000.0
2009-04-23 01:04:00,3.38215,3.38345,3.3787,3.38291,7000000.0
2009-04-23 01:05:00,3.37991,3.38398,3.37991,3.38305,7880000.0
2009-04-23 01:06:00,3.38299,3.38336,3.37964,3.38033,13750000.0
2009-04-23 01:07:00,3.37979,3.38358,3.37979,3.3808,10250000.0
2009-04-23 01:08:00,3.38301,3.38308,3.38023,3.38023,9250000.0
2009-04-23 01:10:00,3.38095,3.38276,3.37893,3.38263,11000000.0
2009-04-23 01:11:00,3.37997,3.38367,3.37997,3.3831,7000000.0
2009-04-23 01:12:00,3.38338,3.38442,3.38217,3.38217,9750000.0
2009-04-23 01:13:00,3.38338,3.3845,3.3826,3.38302,6000000.0
2009-04-23 01:14:00,3.38429,3.38572,3.38237,3.38541,10750000.0
2009-04-23 01:15:00,3.38385,3.3852,3.38223,3.3852,8500000.0
2009-04-23 01:16:00,3.38376,3.38376,3.37971,3.38324,7500000.0
2009-04-23 01:17:00,3.38383,3.38383,3.37914,3.38318,8130000.0
2009-04-23 01:18:00,3.38344,3.38344,3.37914,3.37914,5500000.0
2009-04-23 01:19:00,3.38075,3.38341,3.38075,3.38324,8750000.0
2009-04-23 01:20:00,3.38305,3.38446,3.38305,3.38394,8000000.0
2009-04-23 01:21:00,3.38331,3.38436,3.38222,3.38337,7750000.0
2009-04-23 01:22:00,3.38385,3.38512,3.38203,3.38408,5500000.0
2009-04-23 01:23:00,3.3826,3.38431,3.3796,3.3796,6000000.0
2009-04-23 01:24:00,3.38195,3.38423,3.38113,3.3831,6750000.0
2009-04-23 01:25:00,3.38382,3.38382,3.38141,3.38287,10000000.0
2009-04-23 01:26:00,3.38266,3.38395,3.37981,3.38207,6000000.0
2009-04-23 01:27:00,3.38274,3.38373,3.37938,3.38299,5250000.0
2009-04-23 01:28:00,3.38377,3.38592,3.37965,3.38402,16500000.0
2009-04-23 01:29:00,3.38472,3.38476,3.38125,3.38125,5500000.0
2009-04-23 01:30:00,3.38227,3.38549,3.38016,3.38452,8250000.0
2009-04-23 01:31:00,3.38082,3.38507,3.38082,3.38342,15250000.0
2009-04-23 01:32:00,3.38358,3.3842,3.38071,3.38309,6250000.0
2009-04-23 01:33:00,3.38382,3.38546,3.37953,3.38546,16500000.0
2009-04-23 01:34:00,3.38395,3.38407,3.382,3.38241,9000000.0
2009-04-23 01:35:00,3.38373,3.38535,3.38373,3.38384,6250000.0
2009-04-23 01:36:00,3.38353,3.38371,3.38092,3.38366,6250000.0
2009-04-23 01:37:00,3.38408,3.38722,3.38244,3.38535,6000000.0
2009-04-23 01:38:00,3.38157,3.38436,3.38157,3.38436,8500000.0
2009-04-23 01:39:00,3.38536,3.38536,3.38127,3.38518,11250000.0
2009-04-23 01:40:00,3.38312,3.38522,3.38312,3.3843,6000000.0
2009-04-23 01:41:00,3.38423,3.38473,3.38123,3.38394,7000000.0
2009-04-23 01:43:00,3.38285,3.3858,3.38285,3.38416,9000000.0
2009-04-23 01:44:00,3.38189,3.3851,3.38189,3.38423,8250000.0
2009-04-23 01:45:00,3.38476,3.38527,3.38207,3.38392,8500000.0
2009-04-23 01:46:00,3.38189,3.38426,3.38174,3.38362,15750000.0
2009-04-23 01:47:00,3.38397,3.38537,3.37971,3.38376,10000000.0
2009-04-23 01:48:00,3.38331,3.38331,3.38281,3.38306,10630000.0
2009-04-23 01:49:00,3.38377,3.38487,3.38084,3.38332,8750000.0
2009-04-23 01:51:00,3.38276,3.38297,3.37934,3.38272,8500000.0
2009-04-23 01:52:00,3.38339,3.38401,3.37958,3.38272,5250000.0
2009-04-23 01:53:00,3.38135,3.38456,3.38135,3.38327,9250000.0
2009-04-23 01:54:00,3.37965,3.38312,3.37965,3.38312,9250000.0
2009-04-23 01:55:00,3.38286,3.38364,3.37983,3.3831,7000000.0
2009-04-23 01:56:00,3.3831,3.38435,3.38075,3.38325,13750000.0
2009-04-23 01:57:00,3.37913,3.38223,3.37913,3.38223,10750000.0
2009-04-23 01:58:00,3.3834,3.38428,3.38329,3.38353,5750000.0
2009-04-23 02:01:00,3.38182,3.38315,3.37969,3.38198,5500000.0
2009-04-23 02:02:00,3.38226,3.38337,3.37908,3.38243,17500000.0
2009-04-23 02:03:00,3.38278,3.38403,3.37966,3.381,8500000.0
2009-04-23 02:05:00,3.38273,3.3841,3.37994,3.38222,12380000.0
2009-04-23 02:06:00,3.37882,3.38285,3.37882,3.38263,8500000.0
2009-04-23 02:07:00,3.38289,3.3846,3.37999,3.38282,9000000.0
2009-04-23 02:08:00,3.38175,3.38263,3.38142,3.38221,6130000.0
2009-04-23 02:09:00,3.3816,3.3826,3.37972,3.37993,10390000.0
2009-04-23 02:10:00,3.38371,3.38371,3.38092,3.38167,12500000.0
2009-04-23 02:11:00,3.37929,3.38333,3.37909,3.38333,9500000.0
2009-04-23 02:12:00,3.3816,3.3845,3.3816,3.38324,10500000.0
2009-04-23 02:13:00,3.3787,3.3843,3.37846,3.38271,11000000.0
2009-04-23 02:14:00,3.38305,3.3845,3.3785,3.38258,13000000.0
2009-04-23 02:15:00,3.38253,3.38434,3.37705,3.38387,15880000.0
2009-04-23 02:16:00,3.38213,3.38268,3.37808,3.38223,10250000.0
2009-04-23 02:17:00,3.37904,3.38348,3.37832,3.38327,6750000.0
2009-04-23 02:18:00,3.3849,3.38695,3.38299,3.3845,10630000.0
2009-04-23 02:19:00,3.38391,3.38547,3.38202,3.38293,8000000.0
2009-04-23 02:20:00,3.38312,3.38529,3.38043,3.38339,6750000.0
2009-04-23 02:21:00,3.38309,3.38495,3.38283,3.38336,9000000.0
2009-04-23 02:22:00,3.37923,3.38263,3.37728,3.37863,12250000.0
2009-04-23 02:23:00,3.38267,3.3837,3.38175,3.38346,9750000.0
2009-04-23 02:24:00,3.38299,3.38386,3.38016,3.38325,8750000.0
2009-04-23 02:25:00,3.38194,3.38421,3.3796,3.3796,7000000.0
2009-04-23 02:26:00,3.38416,3.38418,3.38055,3.38418,5250000.0
2009-04-23 02:27:00,3.38503,3.38591,3.38144,3.38486,16630000.0
2009-04-23 02:28:00,3.38437,3.38627,3.38255,3.38526,7250000.0
2009-04-23 02:29:00,3.38076,3.38573,3.38076,3.38442,8130000.0
2009-04-23 02:30:00,3.38441,3.38541,3.38335,3.38419,11000000.0
2009-04-23 02:31:00,3.38323,3.38373,3.38032,3.38337,12760000.0
2009-04-23 02:32:00,3.38456,3.38561,3.38333,3.38354,10750000.0
2009-04-23 02:33:00,3.38097,3.38776,3.38097,3.38114,17510000.0
2009-04-23 02:34:00,3.38376,3.38571,3.38021,3.38278,10500000.0
2009-04-23 02:35:00,3.38051,3.3855,3.38051,3.38089,5250000.0
2009-04-23 02:36:00,3.38414,3.38657,3.3821,3.3821,14000000.0
2009-04-23 02:37:00,3.38367,3.38422,3.3794,3.38346,16130000.0
2009-04-23 02:38:00,3.38347,3.38395,3.38122,3.38269,12380000.0
2009-04-23 02:39:00,3.38338,3.38428,3.38245,3.38264,6000000.0
2009-04-23 02:40:00,3.3834,3.38462,3.38217,3.38443,9500000.0
2009-04-23 02:41:00,3.38163,3.38458,3.37993,3.38325,14500000.0
2009-04-23 02:42:00,3.3818,3.38488,3.38129,3.38329,9750000.0
2009-04-23 02:43:00,3.38209,3.38562,3.38185,3.38263,13250000.0
2009-04-23 02:44:00,3.3829,3.38404,3.38205,3.38251,9000000.0
2009-04-23 02:45:00,3.38274,3.38483,3.3808,3.38343,14750000.0
2009-04-23 02:46:00,3.38331,3.38561,3.38131,3.38172,6250000.0
2009-04-23 02:47:00,3.38344,3.38509,3.38306,3.38413,7750000.0
2009-04-23 02:48:00,3.38449,3.38661,3.38209,3.38461,13760000.0
2009-04-23 02:49:00,3.38303,3.38821,3.38135,3.38173,14250000.0
2009-04-23 02:50:00,3.38508,3.38526,3.3818,3.38313,7750000.0
2009-04-23 02:51:00,3.38439,3.38595,3.38439,3.38494,8000000.0
2009-04-23 02:52:00,3.38274,3.38597,3.38274,3.38467,10250000.0
2009-04-23 02:53:00,3.38459,3.38556,3.38448,3.3849,5630000.0
2009-04-23 02:54:00,3.38341,3.38555,3.38209,3.38309,5500000.0
2009-04-23 02:55:00,3.38514,3.38706,3.38464,3.38567,7500000.0
2009-04-23 02:56:00,3.38705,3.38765,3.38345,3.38649,9250000.0
2009-04-23 02:57:00,3.38506,3.38792,3.38505,3.38547,14750000.0
2009-04-23 02:58:00,3.38637,3.38685,3.38356,3.38488,12260000.0
2009-04-23 02:59:00,3.38624,3.38716,3.38309,3.38606,11130000.0
2009-04-23 03:00:00,3.38648,3.38717,3.38304,3.3865,10250000.0
2009-04-23 03:01:00,3.38462,3.38622,3.38216,3.38576,15380000.0
2009-04-23 03:02:00,3.38634,3.38803,3.38167,3.38692,10750000.0
2009-04-23 03:03:00,3.38702,3.38817,3.38476,3.38476,19010000.0
2009-04-23 03:04:00,3.38724,3.38822,3.38511,3.38663,8250000.0
2009-04-23 03:05:00,3.38681,3.38772,3.38486,3.38595,14000000.0
2009-04-23 03:06:00,3.3851,3.38824,3.38356,3.38486,15750000.0
2009-04-23 03:07:00,3.38454,3.38741,3.38454,3.38679,12000000.0
2009-04-23 03:08:00,3.38593,3.38748,3.38593,3.38604,13000000.0
2009-04-23 03:09:00,3.38511,3.38744,3.38182,3.38735,9130000.0
2009-04-23 03:10:00,3.38477,3.38779,3.38438,3.38637,11250000.0
2009-04-23 03:11:00,3.3855,3.38667,3.38089,3.38205,9880000.0
2009-04-23 03:12:00,3.38538,3.38774,3.38442,3.3858,10250000.0
2009-04-23 03:13:00,3.38539,3.38565,3.3824,3.38497,9500000.0
2009-04-23 03:14:00,3.3862,3.38726,3.38453,3.38582,16500000.0
2009-04-23 03:15:00,3.3847,3.38632,3.38317,3.38622,15000000.0
2009-04-23 03:16:00,3.38625,3.38788,3.38426,3.38427,8880000.0
2009-04-23 03:19:00,3.38598,3.38686,3.38305,3.38438,19500000.0
2009-04-23 03:20:00,3.38658,3.38658,3.38521,3.38578,5500000.0
2009-04-23 03:21:00,3.38647,3.38705,3.38305,3.38355,7000000.0
2009-04-23 03:22:00,3.38609,3.38609,3.38013,3.38013,10000000.0
2009-04-23 03:23:00,3.38701,3.38715,3.38321,3.38664,8750000.0
2009-04-23 03:24:00,3.38511,3.38774,3.38217,3.38429,14750000.0
2009-04-23 03:25:00,3.38642,3.38814,3.38447,3.3877,6500000.0
2009-04-23 03:26:00,3.3865,3.38734,3.38554,3.38554,6250000.0
2009-04-23 03:27:00,3.38522,3.38639,3.38166,3.38354,10750000.0
2009-04-23 03:28:00,3.38408,3.38687,3.38299,3.38615,5880000.0
2009-04-23 03:29:00,3.38626,3.38776,3.38548,3.38776,8000000.0
2009-04-23 03:30:00,3.38411,3.38788,3.38411,3.38757,10500000.0
2009-04-23 03:31:00,3.38669,3.38792,3.38313,3.38741,8500000.0
2009-04-23 03:32:00,3.38583,3.38754,3.38469,3.38659,13130000.0
2009-04-23 03:33:00,3.38545,3.38749,3.38545,3.38689,7000000.0
2009-04-23 03:34:00,3.38563,3.38879,3.38239,3.3869,7750000.0
2009-04-23 03:35:00,3.38741,3.38914,3.38741,3.38795,9250000.0
2009-04-23 03:36:00,3.38797,3.38797,3.38306,3.3864,6750000.0
2009-04-23 03:37:00,3.38625,3.38796,3.38621,3.38796,10000000.0
2009-04-23 03:38:00,3.38773,3.38891,3.38587,3.38587,10000000.0
2009-04-23 03:39:00,3.38776,3.38838,3.38475,3.3855,12500000.0
2009-04-23 03:40:00,3.38234,3.38711,3.38234,3.38634,8250000.0
2009-04-23 03:41:00,3.38621,3.38627,3.38429,3.38429,6000000.0
2009-04-23 03:42:00,3.38403,3.38649,3.38403,3.3857,6250000.0
2009-04-23 03:43:00,3.38504,3.38684,3.3822,3.3822,8130000.0
2009-04-23 03:44:00,3.38594,3.38594,3.38285,3.38453,5750000.0
2009-04-23 03:45:00,3.38208,3.38682,3.38208,3.38407,9000000.0
2009-04-23 03:46:00,3.38765,3.38797,3.38384,3.38648,14250000.0
2009-04-23 03:47:00,3.38667,3.38667,3.38264,3.38264,9000000.0
2009-04-23 03:48:00,3.38645,3.38706,3.38358,3.38459,9750000.0
2009-04-23 03:49:00,3.38698,3.38698,3.38605,3.38625,6000000.0
2009-04-23 03:50:00,3.38661,3.387,3.38447,3.387,5250000.0
2009-04-23 03:51:00,3.38469,3.38892,3.38469,3.38778,9630000.0
2009-04-23 03:52:00,3.38602,3.38807,3.3837,3.38497,11750000.0
2009-04-23 03:53:00,3.38721,3.38813,3.38462,3.38548,8500000.0
2009-04-23 03:54:00,3.38716,3.38786,3.38223,3.38688,6500000.0
2009-04-23 03:55:00,3.38715,3.38783,3.3836,3.38783,12880000.0
2009-04-23 03:56:00,3.38433,3.38588,3.38299,3.385,7250000.0
2009-04-23 03:57:00,3.38325,3.38639,3.38325,3.38574,8500000.0
2009-04-23 03:58:00,3.38485,3.38567,3.38095,3.3842,6250000.0
2009-04-23 03:59:00,3.386,3.3862,3.38284,3.38428,10880000.0
2009-04-23 04:00:00,3.38444,3.38563,3.38104,3.38238,10880000.0
2009-04-23 04:01:00,3.38387,3.38574,3.38387,3.38574,13880000.0
2009-04-23 04:02:00,3.38207,3.38642,3.38207,3.38642,8250000.0
2009-04-23 04:03:00,3.38472,3.38522,3.38222,3.38279,13750000.0
2009-04-23 04:04:00,3.38426,3.38546,3.38253,3.38253,7500000.0
2009-04-23 04:05:00,3.38504,3.38561,3.38462,3.38462,8380000.0
2009-04-23 04:06:00,3.38647,3.38661,3.3848,3.38556,7250000.0
2009-04-23 04:07:00,3.38464,3.38572,3.38243,3.38572,8000000.0
2009-04-23 04:08:00,3.38481,3.38641,3.3813,3.38442,9000000.0
2009-04-23 04:09:00,3.38407,3.38591,3.38125,3.38528,12250000.0
2009-04-23 04:10:00,3.38461,3.38525,3.38139,3.38525,10000000.0
2009-04-23 04:11:00,3.38323,3.38598,3.38323,3.38443,8750000.0
2009-04-23 04:12:00,3.38498,3.38548,3.38216,3.38295,16500000.0
2009-04-23 04:13:00,3.38518,3.38669,3.38207,3.38364,18500000.0
2009-04-23 04:14:00,3.38506,3.38554,3.38345,3.38486,9500000.0
2009-04-23 04:15:00,3.38545,3.38614,3.38386,3.38439,7630000.0
2009-04-23 04:16:00,3.38619,3.38778,3.38401,3.38401,12500000.0
2009-04-23 04:17:00,3.38632,3.38749,3.38632,3.38749,6750000.0
2009-04-23 04:18:00,3.38684,3.38888,3.38478,3.38673,13500000.0
2009-04-23 04:19:00,3.38844,3.38844,3.38354,3.38627,9250000.0
2009-04-23 04:20:00,3.38792,3.38808,3.38474,3.38672,5250000.0
2009-04-23 04:21:00,3.38716,3.38771,3.3848,3.38607,9000000.0
2009-04-23 04:22:00,3.38637,3.38807,3.38457,3.38599,8000000.0
2009-04-23 04:23:00,3.38635,3.38781,3.38287,3.38781,10130000.0
2009-04-23 04:24:00,3.38647,3.38771,3.38454,3.38454,9130000.0
2009-04-23 04:25:00,3.38636,3.387,3.38325,3.38409,6250000.0
2009-04-23 04:26:00,3.38496,3.38685,3.38291,3.38291,9000000.0
2009-04-23 04:27:00,3.38563,3.38698,3.38526,3.38653,10250000.0
2009-04-23 04:28:00,3.38512,3.38671,3.38226,3.384,11500000.0
2009-04-23 04:29:00,3.38574,3.38711,3.38315,3.38594,11130000.0
2009-04-23 04:30:00,3.38424,3.38668,3.38221,3.38668,11750000.0
2009-04-23 04:31:00,3.38099,3.38534,3.37854,3.38534,11630000.0
2009-04-23 04:32:00,3.3867,3.3875,3.38474,3.38528,8630000.0
2009-04-23 04:33:00,3.38638,3.38711,3.38305,3.38305,5250000.0
2009-04-23 04:34:00,3.37984,3.38866,3.37984,3.38353,11000000.0
2009-04-23 04:35:00,3.38537,3.38629,3.3805,3.38629,9250000.0
2009-04-23 04:36:00,3.38563,3.38635,3.38206,3.3844,5880000.0
2009-04-23 04:37:00,3.38605,3.38703,3.38415,3.38538,7000000.0
2009-04-23 04:38:00,3.38584,3.38671,3.38408,3.38544,5500000.0
2009-04-23 04:39:00,3.38234,3.3887,3.38234,3.38337,9750000.0
2009-04-23 04:40:00,3.38567,3.38803,3.38349,3.38709,12500000.0
2009-04-23 04:41:00,3.38826,3.38826,3.38442,3.38753,18250000.0
2009-04-23 04:42:00,3.38671,3.38734,3.38208,3.38574,11000000.0
2009-04-23 04:43:00,3.38548,3.38771,3.38459,3.38722,12000000.0
2009-04-23 04:44:00,3.38696,3.38752,3.38628,3.38675,8500000.0
2009-04-23 04:45:00,3.38694,3.38797,3.38414,3.38636,8750000.0
2009-04-23 04:46:00,3.38759,3.38828,3.38577,3.38577,12000000.0
2009-04-23 04:47:00,3.38608,3.38767,3.38287,3.38386,10250000.0
2009-04-23 04:48:00,3.38647,3.38771,3.38372,3.38372,8000000.0
2009-04-23 04:49:00,3.38411,3.3872,3.38366,3.38616,11250000.0
2009-04-23 04:50:00,3.38606,3.38905,3.38501,3.38702,7000000.0
2009-04-23 04:51:00,3.38626,3.38833,3.38374,3.38374,7500000.0
2009-04-23 04:52:00,3.38811,3.38811,3.38326,3.38639,5750000.0
2009-04-23 04:53:00,3.38629,3.38787,3.38518,3.38787,15500000.0
2009-04-23 04:55:00,3.38645,3.38881,3.38502,3.38588,6250000.0
2009-04-23 04:56:00,3.38685,3.38709,3.3842,3.3867,5750000.0
2009-04-23 04:57:00,3.38671,3.38774,3.38443,3.38684,9000000.0
2009-04-23 04:58:00,3.38663,3.38794,3.38384,3.38424,12750000.0
2009-04-23 04:59:00,3.38734,3.38734,3.38575,3.38728,10000000.0
2009-04-23 05:00:00,3.38657,3.38821,3.38377,3.38488,13000000.0
2009-04-23 05:01:00,3.38762,3.38762,3.38576,3.38576,8880000.0
2009-04-23 05:02:00,3.3858,3.38818,3.38436,3.38518,12750000.0
2009-04-23 05:03:00,3.38675,3.38731,3.38636,3.38707,5500000.0
2009-04-23 05:04:00,3.3866,3.38665,3.38306,3.38445,12250000.0
2009-04-23 05:05:00,3.38776,3.38776,3.38115,3.38496,14000000.0
2009-04-23 05:06:00,3.38529,3.38754,3.3837,3.38642,14000000.0
2009-04-23 05:07:00,3.38563,3.38692,3.38563,3.38692,6750000.0
2009-04-23 05:08:00,3.38331,3.38722,3.38331,3.38552,5500000.0
2009-04-23 05:09:00,3.38678,3.38714,3.38243,3.38561,12880000.0
2009-04-23 05:10:00,3.38597,3.38787,3.38157,3.38568,9500000.0
2009-04-23 05:11:00,3.38676,3.38832,3.38675,3.38675,7500000.0
2009-04-23 05:12:00,3.38617,3.38735,3.38442,3.38674,14750000.0
2009-04-23 05:13:00,3.38626,3.38626,3.38231,3.38231,6500000.0
2009-04-23 05:14:00,3.38416,3.38912,3.38416,3.38847,5880000.0
2009-04-23 05:15:00,3.38807,3.38807,3.38319,3.38319,6260000.0
2009-04-23 05:16:00,3.38568,3.38685,3.3841,3.38685,14130000.0
2009-04-23 05:17:00,3.38655,3.38754,3.38575,3.3866,6000000.0
2009-04-23 05:18:00,3.38594,3.38653,3.38178,3.38178,8250000.0
2009-04-23 05:19:00,3.38508,3.38723,3.38193,3.38193,7750000.0
2009-04-23 05:20:00,3.38566,3.38761,3.38224,3.38383,17880000.0
2009-04-23 05:21:00,3.3875,3.3875,3.3832,3.38558,20250000.0
2009-04-23 05:22:00,3.38505,3.38724,3.38312,3.38312,7250000.0
2009-04-23 05:23:00,3.38541,3.38684,3.38309,3.38684,9630000.0
2009-04-23 05:24:00,3.38454,3.38767,3.38296,3.38411,7500000.0
2009-04-23 05:25:00,3.38516,3.38694,3.38496,3.38689,5750000.0
2009-04-23 05:26:00,3.38488,3.38656,3.38174,3.38352,13500000.0
2009-04-23 05:27:00,3.38646,3.3865,3.38418,3.3865,12750000.0
2009-04-23 05:28:00,3.38606,3.38635,3.38555,3.386,5750000.0
2009-04-23 05:29:00,3.38346,3.38757,3.38254,3.38677,8000000.0
2009-04-23 05:30:00,3.38367,3.3866,3.38231,3.38606,7000000.0
2009-04-23 05:31:00,3.38424,3.38705,3.38382,3.38705,7630000.0
2009-04-23 05:32:00,3.38606,3.3864,3.3819,3.38588,7750000.0
2009-04-23 05:33:00,3.38493,3.38654,3.38471,3.38654,8500000.0
2009-04-23 05:34:00,3.38472,3.38564,3.38222,3.3848,6500000.0
2009-04-23 05:35:00,3.38436,3.38691,3.38274,3.38574,7750000.0
2009-04-23 05:36:00,3.38642,3.38698,3.38582,3.38681,7130000.0
2009-04-23 05:37:00,3.38535,3.3863,3.38449,3.38458,5500000.0
2009-04-23 05:38:00,3.38323,3.38656,3.38323,3.38522,19000000.0
2009-04-23 05:39:00,3.38595,3.38663,3.38057,3.38533,12880000.0
2009-04-23 05:40:00,3.38654,3.38693,3.38514,3.38514,5500000.0
2009-04-23 05:41:00,3.38577,3.38794,3.38187,3.38605,9250000.0
2009-04-23 05:42:00,3.38658,3.38904,3.38307,3.38769,6250000.0
2009-04-23 05:43:00,3.38594,3.38824,3.38318,3.38785,8000000.0
2009-04-23 05:44:00,3.38245,3.38745,3.38245,3.38604,8000000.0
2009-04-23 05:45:00,3.38537,3.38673,3.38468,3.38634,10500000.0
2009-04-23 05:46:00,3.3863,3.38697,3.38405,3.38697,9500000.0
2009-04-23 05:47:00,3.38579,3.38706,3.38275,3.38275,5500000.0
2009-04-23 05:48:00,3.38327,3.38646,3.38305,3.38528,7750000.0
2009-04-23 05:49:00,3.38576,3.39073,3.38576,3.38682,6500000.0
2009-04-23 05:50:00,3.3877,3.3884,3.38134,3.38287,6500000.0
2009-04-23 05:51:00,3.38785,3.38785,3.38549,3.38674,15250000.0
2009-04-23 05:52:00,3.38646,3.38749,3.3835,3.38662,9000000.0
2009-04-23 05:53:00,3.38629,3.38766,3.38412,3.38607,10750000.0
2009-04-23 05:54:00,3.386,3.38716,3.3855,3.38626,5250000.0
2009-04-23 05:55:00,3.38553,3.38624,3.3835,3.3835,10000000.0
2009-04-23 05:56:00,3.38421,3.38644,3.38207,3.38492,14500000.0
2009-04-23 05:57:00,3.38461,3.38556,3.38095,3.38095,6500000.0
2009-04-23 05:58:00,3.38363,3.38548,3.38363,3.38465,5750000.0
2009-04-23 05:59:00,3.38203,3.38572,3.38203,3.38455,6000000.0
2009-04-23 06:00:00,3.37957,3.38402,3.37957,3.38402,7380000.0
2009-04-23 06:01:00,3.38406,3.38511,3.38201,3.38377,10880000.0
2009-04-23 06:02:00,3.38314,3.38417,3.37887,3.38324,11380000.0
2009-04-23 06:03:00,3.38131,3.38405,3.38131,3.3838,7000000.0
2009-04-23 06:04:00,3.3834,3.38474,3.38014,3.38014,7000000.0
2009-04-23 06:05:00,3.38401,3.38495,3.38093,3.38371,7250000.0
2009-04-23 06:06:00,3.38046,3.38507,3.38046,3.38478,9750000.0
2009-04-23 06:07:00,3.38194,3.38442,3.38194,3.38279,6000000.0
2009-04-23 06:08:00,3.38261,3.38533,3.38188,3.38384,8250000.0
2009-04-23 06:09:00,3.38315,3.384,3.37787,3.384,10000000.0
2009-04-23 06:10:00,3.38325,3.38351,3.38074,3.38292,9000000.0
2009-04-23 06:11:00,3.38411,3.38432,3.38214,3.38269,8250000.0
2009-04-23 06:12:00,3.38273,3.38491,3.38103,3.38103,7630000.0
2009-04-23 06:13:00,3.38286,3.38486,3.38178,3.38185,7880000.0
2009-04-23 06:14:00,3.38376,3.38475,3.3809,3.38391,12000000.0
2009-04-23 06:15:00,3.38376,3.38524,3.38197,3.3848,6500000.0
2009-04-23 06:16:00,3.38512,3.38891,3.38309,3.38779,17500000.0
2009-04-23 06:17:00,3.38839,3.38983,3.38744,3.38857,6500000.0
2009-04-23 06:18:00,3.38881,3.38975,3.38682,3.38879,11250000.0
2009-04-23 06:19:00,3.38568,3.38968,3.38546,3.38603,10500000.0
2009-04-23 06:20:00,3.3846,3.38706,3.38229,3.38514,13000000.0
2009-04-23 06:21:00,3.38518,3.38618,3.38285,3.38285,8250000.0
2009-04-23 06:22:00,3.38494,3.38622,3.38197,3.38619,18250000.0
2009-04-23 06:23:00,3.38071,3.38582,3.38071,3.38582,5500000.0
2009-04-23 06:24:00,3.38134,3.38654,3.38044,3.38251,12750000.0
2009-04-23 06:25:00,3.38499,3.3854,3.38124,3.38321,7500000.0
2009-04-23 06:26:00,3.38359,3.38539,3.38068,3.38389,8250000.0
2009-04-23 06:27:00,3.38466,3.38581,3.38185,3.38438,9000000.0
2009-04-23 06:28:00,3.38476,3.38476,3.38027,3.3845,5500000.0
2009-04-23 06:29:00,3.38438,3.38459,3.3799,3.38459,9500000.0
2009-04-23 06:30:00,3.38327,3.38398,3.37881,3.37881,12250000.0
2009-04-23 06:31:00,3.38195,3.38502,3.38102,3.38102,15250000.0
2009-04-23 06:32:00,3.38116,3.38286,3.37853,3.3811,9000000.0
2009-04-23 06:33:00,3.38078,3.38148,3.37873,3.38037,9130000.0
2009-04-23 06:34:00,3.38035,3.38103,3.37881,3.37881,8500000.0
2009-04-23 06:35:00,3.37912,3.38072,3.37677,3.38072,9250000.0
2009-04-23 06:36:00,3.38002,3.38135,3.37847,3.38005,5750000.0
2009-04-23 06:37:00,3.38092,3.38092,3.37775,3.37938,12750000.0
2009-04-23 06:38:00,3.3778,3.38201,3.37715,3.38099,12500000.0
2009-04-23 06:39:00,3.38058,3.38164,3.37932,3.3807,7750000.0
2009-04-23 06:40:00,3.38029,3.38102,3.37859,3.38085,7000000.0
2009-04-23 06:41:00,3.38097,3.38141,3.3772,3.38064,8000000.0
2009-04-23 06:42:00,3.38132,3.38166,3.37932,3.38057,10000000.0
2009-04-23 06:43:00,3.38128,3.38208,3.38009,3.38074,11500000.0
2009-04-23 06:44:00,3.37792,3.38195,3.37781,3.37781,9250000.0
2009-04-23 06:45:00,3.38181,3.38188,3.37848,3.37994,10000000.0
2009-04-23 06:46:00,3.381,3.381,3.3752,3.38084,7250000.0
2009-04-23 06:47:00,3.38178,3.38272,3.37722,3.38134,9000000.0
2009-04-23 06:48:00,3.3817,3.38268,3.37818,3.37818,13750000.0
2009-04-23 06:49:00,3.38193,3.38288,3.37781,3.38193,10000000.0
2009-04-23 06:50:00,3.37776,3.38172,3.37776,3.3799,9250000.0
2009-04-23 06:51:00,3.38079,3.38198,3.37901,3.38198,6750000.0
2009-04-23 06:52:00,3.38048,3.38313,3.38048,3.38135,6750000.0
2009-04-23 06:53:00,3.38104,3.383,3.37822,3.38177,10000000.0
2009-04-23 06:54:00,3.37996,3.38154,3.37356,3.38069,12250000.0
2009-04-23 06:55:00,3.38163,3.38311,3.37866,3.37971,15250000.0
2009-04-23 06:56:00,3.38249,3.38271,3.37902,3.38118,5250000.0
2009-04-23 06:57:00,3.38172,3.38316,3.37985,3.38131,12500000.0
2009-04-23 06:58:00,3.3768,3.38236,3.3768,3.3818,9130000.0
2009-04-23 06:59:00,3.38154,3.38154,3.3802,3.38059,7750000.0
2009-04-23 07:00:00,3.3796,3.38272,3.37855,3.38064,5750000.0
2009-04-23 07:01:00,3.37888,3.38203,3.37796,3.38138,9750000.0
2009-04-23 07:02:00,3.38086,3.3828,3.37817,3.37817,8250000.0
2009-04-23 07:03:00,3.37989,3.38099,3.37547,3.37793,6500000.0
2009-04-23 07:04:00,3.38,3.38125,3.37745,3.37777,9750000.0
2009-04-23 07:05:00,3.37598,3.38012,3.37393,3.37927,15750000.0
2009-04-23 07:06:00,3.37839,3.38031,3.3762,3.37936,5500000.0
2009-04-23 07:07:00,3.37881,3.38241,3.37881,3.38123,7750000.0
2009-04-23 07:08:00,3.37965,3.38123,3.37963,3.38056,7750000.0
2009-04-23 07:09:00,3.37936,3.38151,3.37793,3.37793,12500000.0
2009-04-23 07:10:00,3.37865,3.38174,3.37612,3.38056,12500000.0
2009-04-23 07:11:00,3.37903,3.38222,3.37882,3.37882,9500000.0
2009-04-23 07:12:00,3.37751,3.38258,3.37751,3.37895,8250000.0
2009-04-23 07:13:00,3.3757,3.38062,3.3757,3.3793,12250000.0
2009-04-23 07:14:00,3.37873,3.38138,3.3783,3.37879,5750000.0
2009-04-23 07:15:00,3.37828,3.38024,3.37497,3.37497,6250000.0
2009-04-23 07:16:00,3.37659,3.38097,3.37659,3.37981,6750000.0
2009-04-23 07:17:00,3.37761,3.37887,3.37377,3.37468,12250000.0
2009-04-23 07:18:00,3.37725,3.37924,3.3771,3.3771,15250000.0
2009-04-23 07:19:00,3.37486,3.38021,3.37486,3.37657,5500000.0
2009-04-23 07:20:00,3.37639,3.37997,3.37639,3.37934,5750000.0
2009-04-23 07:21:00,3.37867,3.38103,3.37688,3.37798,11250000.0
2009-04-23 07:22:00,3.37757,3.38,3.37367,3.37748,11250000.0
2009-04-23 07:23:00,3.37679,3.38009,3.37679,3.37765,12750000.0
2009-04-23 07:24:00,3.37719,3.38013,3.37388,3.37388,17750000.0
2009-04-23 07:25:00,3.37786,3.3808,3.37543,3.37863,14750000.0
2009-04-23 07:26:00,3.37458,3.37845,3.37216,3.37216,13880000.0
2009-04-23 07:27:00,3.37181,3.37776,3.37181,3.37552,15250000.0
2009-04-23 07:28:00,3.37579,3.37776,3.37188,3.37188,15750000.0
2009-04-23 07:29:00,3.37487,3.37733,3.37421,3.37522,8750000.0
2009-04-23 07:30:00,3.37572,3.37766,3.37249,3.37249,10500000.0
2009-04-23 07:31:00,3.37719,3.379,3.37363,3.37669,15130000.0
2009-04-23 07:32:00,3.37687,3.37918,3.37387,3.377,7750000.0
2009-04-23 07:33:00,3.37925,3.37927,3.37587,3.37652,8500000.0
2009-04-23 07:34:00,3.37429,3.37865,3.37429,3.37589,9750000.0
2009-04-23 07:35:00,3.37402,3.37746,3.37085,3.37555,8250000.0
2009-04-23 07:36:00,3.37485,3.37698,3.37279,3.37355,14750000.0
2009-04-23 07:37:00,3.37404,3.37579,3.37222,3.37222,12250000.0
2009-04-23 07:38:00,3.37432,3.37562,3.36986,3.37383,14880000.0
2009-04-23 07:39:00,3.37159,3.37752,3.37159,3.37604,5500000.0
2009-04-23 07:40:00,3.37518,3.37726,3.37488,3.37634,7880000.0
2009-04-23 07:41:00,3.37582,3.37891,3.37415,3.37667,14880000.0
2009-04-23 07:42:00,3.37299,3.37738,3.37299,3.37482,8500000.0
2009-04-23 07:43:00,3.3751,3.37834,3.373,3.37768,8130000.0
2009-04-23 07:44:00,3.37228,3.3793,3.37228,3.37814,12500000.0
2009-04-23 07:45:00,3.37427,3.37874,3.37427,3.37839,8750000.0
2009-04-23 07:46:00,3.37272,3.37845,3.3717,3.37256,12750000.0
2009-04-23 07:47:00,3.37498,3.37849,3.37498,3.37827,7000000.0
2009-04-23 07:48:00,3.37529,3.37694,3.37062,3.37454,7000000.0
2009-04-23 07:49:00,3.37373,3.37713,3.3719,3.37407,7250000.0
2009-04-23 07:50:00,3.37778,3.37814,3.37441,3.37604,11750000.0
2009-04-23 07:51:00,3.37588,3.37688,3.37577,3.37652,8500000.0
2009-04-23 07:52:00,3.37609,3.37746,3.37298,3.37613,10500000.0
2009-04-23 07:53:00,3.37652,3.37764,3.37234,3.37632,8500000.0
2009-04-23 07:54:00,3.37702,3.37846,3.37092,3.37767,10250000.0
2009-04-23 07:55:00,3.37743,3.37938,3.37615,3.37615,6750000.0
2009-04-23 07:56:00,3.37687,3.37948,3.37566,3.37658,12500000.0
2009-04-23 07:57:00,3.37809,3.37814,3.37488,3.37632,8250000.0
2009-04-23 07:58:00,3.37818,3.37938,3.37417,3.37705,9380000.0
2009-04-23 07:59:00,3.37574,3.37938,3.37557,3.37557,11000000.0
2009-04-23 08:00:00,3.37662,3.3785,3.37117,3.37747,8000000.0
2009-04-23 08:01:00,3.37794,3.38014,3.37675,3.37678,14000000.0
2009-04-23 08:02:00,3.37727,3.3803,3.375,3.37912,11000000.0
2009-04-23 08:03:00,3.37969,3.38163,3.37832,3.3792,11000000.0
2009-04-23 08:04:00,3.37957,3.3811,3.37631,3.37986,9750000.0
2009-04-23 08:05:00,3.38059,3.38164,3.37761,3.38085,13380000.0
2009-04-23 08:06:00,3.38046,3.38209,3.37729,3.38167,8000000.0
2009-04-23 08:07:00,3.37864,3.3829,3.37864,3.38053,6500000.0
2009-04-23 08:08:00,3.37907,3.3821,3.37902,3.38046,7750000.0
2009-04-23 08:09:00,3.37715,3.37966,3.37329,3.37717,11000000.0
2009-04-23 08:10:00,3.37451,3.37992,3.37451,3.37767,14250000.0
2009-04-23 08:11:00,3.37741,3.38176,3.37606,3.37956,8380000.0
2009-04-23 08:12:00,3.37693,3.38032,3.37693,3.37923,6000000.0
2009-04-23 08:13:00,3.37722,3.38055,3.3757,3.37951,10750000.0
2009-04-23 08:14:00,3.37976,3.38102,3.37505,3.37821,6250000.0
2009-04-23 08:15:00,3.37755,3.37887,3.37612,3.37723,5250000.0
2009-04-23 08:16:00,3.37592,3.37751,3.37179,3.37751,9750000.0
2009-04-23 08:17:00,3.37614,3.37699,3.37239,3.37502,14250000.0
2009-04-23 08:18:00,3.37133,3.3766,3.37054,3.37106,9500000.0
2009-04-23 08:19:00,3.37175,3.37469,3.37175,3.37349,7250000.0
2009-04-23 08:20:00,3.37277,3.37557,3.37023,3.37023,9000000.0
2009-04-23 08:21:00,3.37391,3.37514,3.37389,3.37389,5250000.0
2009-04-23 08:22:00,3.37526,3.37628,3.37005,3.37197,11750000.0
2009-04-23 08:23:00,3.37647,3.37651,3.37284,3.37284,13500000.0
2009-04-23 08:24:00,3.37279,3.37425,3.37183,3.37244,5250000.0
2009-04-23 08:25:00,3.37077,3.37468,3.36976,3.37361,8380000.0
2009-04-23 08:26:00,3.36995,3.3753,3.36942,3.37307,11630000.0
2009-04-23 08:27:00,3.3731,3.37508,3.37089,3.37367,6250000.0
2009-04-23 08:28:00,3.37377,3.37522,3.36857,3.37253,6250000.0
2009-04-23 08:29:00,3.37092,3.37418,3.37022,3.37296,7000000.0
2009-04-23 08:30:00,3.37206,3.37577,3.37206,3.37306,10750000.0
2009-04-23 08:31:00,3.37424,3.37441,3.37179,3.3725,9000000.0
2009-04-23 08:32:00,3.37014,3.37071,3.36621,3.36854,7250000.0
2009-04-23 08:33:00,3.36806,3.36986,3.36645,3.3672,11500000.0
2009-04-23 08:34:00,3.36886,3.36953,3.36516,3.36516,5250000.0
2009-04-23 08:35:00,3.3682,3.37038,3.36617,3.36692,15250000.0
2009-04-23 08:36:00,3.36885,3.37164,3.36885,3.37123,6000000.0
2009-04-23 08:37:00,3.36901,3.37104,3.36843,3.36958,8750000.0
2009-04-23 08:38:00,3.36933,3.37298,3.36933,3.37173,8250000.0
2009-04-23 08:39:00,3.36945,3.37124,3.36889,3.36903,9000000.0
2009-04-23 08:40:00,3.36771,3.37171,3.36771,3.36998,8630000.0
2009-04-23 08:41:00,3.37057,3.37235,3.36683,3.36683,8750000.0
2009-04-23 08:42:00,3.37169,3.37179,3.36783,3.37179,10000000.0
2009-04-23 08:43:00,3.37172,3.37172,3.36664,3.37102,9500000.0
2009-04-23 08:44:00,3.37059,3.37178,3.36867,3.37178,5250000.0
2009-04-23 08:45:00,3.36988,3.37141,3.36719,3.36719,8000000.0
2009-04-23 08:46:00,3.36932,3.37086,3.36411,3.36871,15000000.0
2009-04-23 08:47:00,3.36916,3.37021,3.36473,3.36473,8750000.0
2009-04-23 08:48:00,3.36529,3.3717,3.36497,3.3681,12000000.0
2009-04-23 08:49:00,3.36617,3.36909,3.36594,3.3676,8880000.0
2009-04-23 08:50:00,3.36789,3.3693,3.36469,3.36469,6130000.0
2009-04-23 08:51:00,3.36487,3.36783,3.36139,3.36432,10000000.0
2009-04-23 08:52:00,3.36268,3.36843,3.36268,3.36824,5250000.0
2009-04-23 08:53:00,3.36789,3.37086,3.36573,3.36826,14260000.0
2009-04-23 08:54:00,3.36871,3.37083,3.36847,3.36885,12000000.0
2009-04-23 08:55:00,3.36827,3.37181,3.36742,3.36934,10380000.0
2009-04-23 08:56:00,3.36782,3.36887,3.36459,3.36459,7500000.0
2009-04-23 08:57:00,3.36491,3.36624,3.36274,3.36452,7000000.0
2009-04-23 08:58:00,3.36311,3.36696,3.36128,3.36575,9750000.0
2009-04-23 08:59:00,3.36853,3.36853,3.36222,3.3636,9500000.0
2009-04-23 09:00:00,3.36889,3.37041,3.36612,3.37041,9250000.0
2009-04-23 09:01:00,3.36987,3.37247,3.36826,3.37247,11880000.0
2009-04-23 09:02:00,3.37306,3.37423,3.36999,3.36999,11000000.0
2009-04-23 09:03:00,3.36982,3.37432,3.36982,3.37141,12250000.0
2009-04-23 09:04:00,3.37073,3.37328,3.36961,3.37328,5500000.0
2009-04-23 09:05:00,3.36858,3.37191,3.36858,3.37191,6750000.0
2009-04-23 09:06:00,3.37286,3.37379,3.37042,3.37159,11750000.0
2009-04-23 09:07:00,3.37322,3.37356,3.37049,3.37289,15000000.0
2009-04-23 09:08:00,3.37202,3.37428,3.36982,3.36982,10880000.0
2009-04-23 09:09:00,3.37286,3.37286,3.36961,3.36961,7750000.0
2009-04-23 09:10:00,3.37051,3.37261,3.36769,3.37243,8250000.0
2009-04-23 09:11:00,3.37203,3.37299,3.36857,3.37057,11000000.0
2009-04-23 09:12:00,3.37075,3.37183,3.36977,3.37152,5500000.0
2009-04-23 09:13:00,3.37101,3.37266,3.36748,3.37226,5750000.0
2009-04-23 09:14:00,3.36896,3.37052,3.36301,3.36733,6250000.0
2009-04-23 09:15:00,3.36679,3.36964,3.36299,3.36803,11630000.0
2009-04-23 09:16:00,3.37043,3.37043,3.36457,3.36793,9500000.0
2009-04-23 09:17:00,3.36823,3.37022,3.36341,3.37022,15750000.0
2009-04-23 09:18:00,3.36869,3.37166,3.3677,3.37164,9500000.0
2009-04-23 09:19:00,3.36964,3.37111,3.36371,3.36961,8000000.0
2009-04-23 09:20:00,3.36915,3.3704,3.36431,3.36731,12750000.0
2009-04-23 09:21:00,3.36971,3.37079,3.36623,3.37044,12250000.0
2009-04-23 09:22:00,3.37039,3.37084,3.36648,3.3702,10500000.0
2009-04-23 09:23:00,3.37078,3.37227,3.36874,3.37227,5250000.0
2009-04-23 09:24:00,3.37241,3.37337,3.36663,3.37337,10000000.0
2009-04-23 09:25:00,3.37137,3.37374,3.37099,3.37374,8750000.0
2009-04-23 09:26:00,3.37655,3.38866,3.37517,3.38319,13000000.0
2009-04-23 09:27:00,3.37615,3.38513,3.37615,3.38152,7500000.0
2009-04-23 09:28:00,3.37686,3.38228,3.37651,3.37698,12000000.0
2009-04-23 09:29:00,3.37803,3.38037,3.37422,3.38037,23750000.0
2009-04-23 09:30:00,3.37843,3.37938,3.37313,3.37717,9000000.0
2009-04-23 09:31:00,3.37638,3.37877,3.37617,3.37617,9250000.0
2009-04-23 09:32:00,3.37757,3.3801,3.3762,3.3786,6500000.0
2009-04-23 09:33:00,3.38038,3.38059,3.3767,3.37873,6500000.0
2009-04-23 09:34:00,3.38034,3.38764,3.37928,3.38764,12380000.0
2009-04-23 09:35:00,3.3908,3.39099,3.37832,3.37832,5500000.0
2009-04-23 09:36:00,3.37451,3.38568,3.37451,3.38261,9750000.0
2009-04-23 09:37:00,3.38064,3.38281,3.3766,3.37848,9000000.0
2009-04-23 09:38:00,3.38161,3.38215,3.37754,3.38092,12510000.0
2009-04-23 09:39:00,3.37985,3.38293,3.37894,3.38049,12250000.0
2009-04-23 09:40:00,3.38187,3.38301,3.37885,3.38301,13250000.0
2009-04-23 09:41:00,3.38033,3.38318,3.38033,3.3829,5250000.0
2009-04-23 09:42:00,3.38241,3.38271,3.3775,3.38203,9380000.0
2009-04-23 09:43:00,3.3816,3.38243,3.37816,3.38227,8250000.0
2009-04-23 09:44:00,3.38334,3.38334,3.38109,3.38287,8000000.0
2009-04-23 09:45:00,3.38256,3.3832,3.37744,3.38249,14000000.0
2009-04-23 09:46:00,3.38141,3.38473,3.38141,3.38473,6500000.0
2009-04-23 09:47:00,3.38377,3.38539,3.38165,3.38539,5630000.0
2009-04-23 09:48:00,3.38211,3.38503,3.38208,3.38503,9250000.0
2009-04-23 09:49:00,3.38384,3.38551,3.38318,3.38551,8000000.0
2009-04-23 09:50:00,3.38255,3.38731,3.38158,3.38731,8250000.0
2009-04-23 09:51:00,3.386,3.38914,3.38491,3.38743,6250000.0
2009-04-23 09:52:00,3.38889,3.38889,3.38274,3.38568,8000000.0
2009-04-23 09:53:00,3.38512,3.38722,3.3821,3.38348,7000000.0
2009-04-23 09:54:00,3.38566,3.38601,3.38239,3.38474,7000000.0
2009-04-23 09:55:00,3.38398,3.38777,3.38055,3.38336,12250000.0
2009-04-23 09:56:00,3.38315,3.38631,3.38315,3.38515,9250000.0
2009-04-23 09:57:00,3.38582,3.38587,3.38303,3.38439,13000000.0
2009-04-23 09:58:00,3.38422,3.38422,3.37806,3.38404,7000000.0
2009-04-23 09:59:00,3.38055,3.38532,3.38055,3.38446,9000000.0
2009-04-23 10:00:00,3.38097,3.38336,3.37821,3.37821,8250000.0
2009-04-23 10:01:00,3.38349,3.3835,3.38097,3.3835,7750000.0
2009-04-23 10:02:00,3.38039,3.38515,3.3799,3.38364,12000000.0
2009-04-23 10:03:00,3.38415,3.39303,3.38415,3.38918,11250000.0
2009-04-23 10:04:00,3.3857,3.38811,3.38243,3.38309,11250000.0
2009-04-23 10:05:00,3.38398,3.38737,3.38013,3.38336,13630000.0
2009-04-23 10:06:00,3.38377,3.38627,3.38377,3.38434,7500000.0
2009-04-23 10:07:00,3.38522,3.38615,3.38112,3.38386,14000000.0
2009-04-23 10:08:00,3.38626,3.38726,3.38224,3.38432,9750000.0
2009-04-23 10:09:00,3.38692,3.38795,3.38298,3.38359,12750000.0
2009-04-23 10:10:00,3.3878,3.38864,3.38349,3.3843,11500000.0
2009-04-23 10:11:00,3.38415,3.38696,3.38276,3.38276,5250000.0
2009-04-23 10:12:00,3.38546,3.38582,3.38258,3.385,7630000.0
2009-04-23 10:13:00,3.38532,3.386,3.38042,3.38042,7000000.0
2009-04-23 10:14:00,3.38447,3.38756,3.38424,3.38557,7500000.0
2009-04-23 10:15:00,3.38541,3.38803,3.38187,3.38625,9500000.0
2009-04-23 10:16:00,3.3865,3.38739,3.38263,3.38263,8000000.0
2009-04-23 10:17:00,3.3855,3.3855,3.38018,3.38451,11130000.0
2009-04-23 10:18:00,3.38391,3.38572,3.38108,3.38188,7500000.0
2009-04-23 10:19:00,3.38237,3.38416,3.37877,3.38284,5250000.0
2009-04-23 10:20:00,3.38209,3.38209,3.37631,3.38022,7000000.0
2009-04-23 10:21:00,3.38244,3.38244,3.37718,3.3792,9500000.0
2009-04-23 10:22:00,3.38242,3.38296,3.38015,3.38296,7000000.0
2009-04-23 10:23:00,3.38118,3.38293,3.38071,3.38102,8500000.0
2009-04-23 10:24:00,3.37978,3.38192,3.37906,3.38108,7000000.0
2009-04-23 10:25:00,3.37993,3.38135,3.37901,3.38127,9250000.0
2009-04-23 10:26:00,3.37938,3.38108,3.37726,3.38024,5750000.0
2009-04-23 10:27:00,3.37926,3.38056,3.37484,3.37929,9500000.0
2009-04-23 10:28:00,3.37687,3.38078,3.37687,3.37933,14880000.0
2009-04-23 10:29:00,3.37592,3.37882,3.37592,3.37845,9630000.0
2009-04-23 10:30:00,3.37751,3.38126,3.37518,3.37678,7750000.0
2009-04-23 10:31:00,3.37856,3.37856,3.37127,3.37368,7500000.0
2009-04-23 10:32:00,3.37775,3.37833,3.37317,3.37491,7500000.0
2009-04-23 10:33:00,3.37905,3.37914,3.3734,3.37706,13250000.0
2009-04-23 10:34:00,3.37525,3.37823,3.37401,3.37792,8250000.0
2009-04-23 10:35:00,3.37575,3.37899,3.37319,3.37396,10500000.0
2009-04-23 10:36:00,3.37987,3.38003,3.37478,3.3792,16750000.0
2009-04-23 10:37:00,3.37896,3.38063,3.37672,3.37809,14500000.0
2009-04-23 10:38:00,3.37826,3.38047,3.37445,3.37759,9250000.0
2009-04-23 10:39:00,3.38134,3.38153,3.37805,3.37805,8000000.0
2009-04-23 10:40:00,3.3815,3.3815,3.37724,3.37724,11750000.0
2009-04-23 10:41:00,3.3802,3.38131,3.37524,3.37524,10000000.0
2009-04-23 10:42:00,3.3801,3.38045,3.37868,3.37949,10250000.0
2009-04-23 10:43:00,3.37935,3.38084,3.37749,3.37892,11130000.0
2009-04-23 10:44:00,3.37964,3.38073,3.3732,3.37932,8250000.0
2009-04-23 10:45:00,3.37985,3.38062,3.37614,3.38062,12500000.0
2009-04-23 10:46:00,3.37787,3.38132,3.37657,3.38132,14500000.0
2009-04-23 10:47:00,3.38089,3.38198,3.37785,3.38102,7000000.0
2009-04-23 10:48:00,3.38027,3.38186,3.37896,3.38154,5500000.0
2009-04-23 10:49:00,3.38273,3.38316,3.37883,3.38011,16130000.0
2009-04-23 10:50:00,3.37969,3.38383,3.37879,3.38173,9500000.0
2009-04-23 10:51:00,3.38078,3.38333,3.38078,3.38305,11750000.0
2009-04-23 10:52:00,3.38301,3.38303,3.38052,3.38063,9000000.0
2009-04-23 10:53:00,3.38301,3.38363,3.38164,3.38256,6000000.0
2009-04-23 10:54:00,3.38147,3.38352,3.38083,3.38107,8250000.0
2009-04-23 10:55:00,3.38238,3.38361,3.38042,3.38326,13500000.0
2009-04-23 10:56:00,3.37949,3.38212,3.376,3.37717,9000000.0
2009-04-23 10:57:00,3.38135,3.38242,3.37695,3.38242,7000000.0
2009-04-23 10:58:00,3.37996,3.38078,3.37712,3.37815,15000000.0
2009-04-23 10:59:00,3.37934,3.37982,3.3775,3.37862,8750000.0
2009-04-23 11:00:00,3.37918,3.38104,3.37762,3.38104,8130000.0
2009-04-23 11:01:00,3.38071,3.38114,3.37526,3.37673,15000000.0
2009-04-23 11:02:00,3.37799,3.38249,3.37776,3.38249,7750000.0
2009-04-23 11:03:00,3.38344,3.38344,3.37902,3.38321,9880000.0
2009-04-23 11:04:00,3.38126,3.38313,3.37835,3.38158,6750000.0
2009-04-23 11:05:00,3.38419,3.38419,3.3795,3.38047,7500000.0
2009-04-23 11:06:00,3.38114,3.38443,3.37871,3.3807,14500000.0
2009-04-23 11:07:00,3.38267,3.38267,3.37909,3.38194,16130000.0
2009-04-23 11:08:00,3.37981,3.37981,3.37711,3.37773,6750000.0
2009-04-23 11:09:00,3.37818,3.37989,3.37419,3.37693,6000000.0
2009-04-23 11:10:00,3.37862,3.37865,3.37556,3.37773,14750000.0
2009-04-23 11:11:00,3.37781,3.37781,3.37317,3.37459,6250000.0
2009-04-23 11:12:00,3.37652,3.37786,3.37408,3.37545,15250000.0
2009-04-23 11:13:00,3.37767,3.37843,3.37405,3.37572,8500000.0
2009-04-23 11:14:00,3.37517,3.37806,3.37491,3.37491,7500000.0
2009-04-23 11:15:00,3.37697,3.37784,3.3746,3.37776,9000000.0
2009-04-23 11:16:00,3.37328,3.37579,3.37143,3.37369,14500000.0
2009-04-23 11:17:00,3.37428,3.37428,3.37222,3.3741,6500000.0
2009-04-23 11:18:00,3.37275,3.37594,3.37118,3.37473,6250000.0
2009-04-23 11:19:00,3.37457,3.37553,3.37195,3.37195,7500000.0
2009-04-23 11:20:00,3.37284,3.37497,3.36874,3.3728,6750000.0
2009-04-23 11:21:00,3.37506,3.37551,3.36917,3.37349,10000000.0
2009-04-23 11:22:00,3.37511,3.37611,3.37233,3.37391,5250000.0
2009-04-23 11:23:00,3.37665,3.37676,3.37048,3.37626,10250000.0
2009-04-23 11:24:00,3.37618,3.37618,3.36912,3.37511,16750000.0
2009-04-23 11:25:00,3.37549,3.37574,3.37212,3.37212,15890000.0
2009-04-23 11:26:00,3.37616,3.37616,3.37349,3.37588,9000000.0
2009-04-23 11:27:00,3.37478,3.37673,3.37208,3.37673,9500000.0
2009-04-23 11:28:00,3.37409,3.378,3.37409,3.37762,8000000.0
2009-04-23 11:29:00,3.37659,3.37659,3.37316,3.37643,6750000.0
2009-04-23 11:30:00,3.37429,3.37502,3.37309,3.37483,8500000.0
2009-04-23 11:31:00,3.37549,3.37549,3.3723,3.3723,10000000.0
2009-04-23 11:32:00,3.37366,3.37571,3.37143,3.37464,11000000.0
2009-04-23 11:33:00,3.37474,3.37541,3.37287,3.37287,12000000.0
2009-04-23 11:34:00,3.37093,3.37375,3.36912,3.37361,6000000.0
2009-04-23 11:35:00,3.37008,3.37402,3.37008,3.37402,6500000.0
2009-04-23 11:36:00,3.37327,3.3734,3.36731,3.37135,11250000.0
2009-04-23 11:37:00,3.37048,3.37169,3.3684,3.36916,8000000.0
2009-04-23 11:38:00,3.3698,3.37153,3.36941,3.36941,5250000.0
2009-04-23 11:39:00,3.37172,3.37225,3.36842,3.37017,11380000.0
2009-04-23 11:40:00,3.3685,3.3713,3.36669,3.37047,6750000.0
2009-04-23 11:41:00,3.37076,3.37095,3.36549,3.3697,8750000.0
2009-04-23 11:42:00,3.37102,3.37248,3.36854,3.37042,15000000.0
2009-04-23 11:43:00,3.37013,3.37212,3.36719,3.37203,7000000.0
2009-04-23 11:44:00,3.37126,3.37126,3.36611,3.36744,6250000.0
2009-04-23 11:45:00,3.36936,3.37161,3.36651,3.36975,10250000.0
2009-04-23 11:46:00,3.36709,3.36908,3.36518,3.36869,12250000.0
2009-04-23 11:47:00,3.36818,3.36918,3.36697,3.3688,7750000.0
2009-04-23 11:48:00,3.36852,3.37025,3.36771,3.36991,5250000.0
2009-04-23 11:49:00,3.36749,3.36968,3.36463,3.36879,16250000.0
2009-04-23 11:50:00,3.3694,3.36943,3.36447,3.36816,9750000.0
2009-04-23 11:51:00,3.36728,3.36989,3.36564,3.36771,10750000.0
2009-04-23 11:52:00,3.3702,3.3702,3.36721,3.36996,11250000.0
2009-04-23 11:53:00,3.36971,3.36971,3.36414,3.36891,8010000.0
2009-04-23 11:54:00,3.36617,3.36862,3.36596,3.36862,8630000.0
2009-04-23 11:55:00,3.36942,3.36942,3.36484,3.36858,11500000.0
2009-04-23 11:56:00,3.36564,3.368,3.3638,3.36568,7250000.0
2009-04-23 11:57:00,3.36755,3.36874,3.36362,3.36568,11250000.0
2009-04-23 11:58:00,3.36856,3.36867,3.36261,3.36562,6250000.0
2009-04-23 11:59:00,3.36851,3.36851,3.36551,3.36771,7630000.0
2009-04-23 12:00:00,3.36806,3.36806,3.36595,3.3674,10500000.0
2009-04-23 12:01:00,3.3677,3.3677,3.3633,3.36446,8500000.0
2009-04-23 12:02:00,3.3657,3.36665,3.36432,3.36611,8500000.0
2009-04-23 12:03:00,3.36333,3.36628,3.36272,3.3646,5630000.0
2009-04-23 12:04:00,3.36217,3.36541,3.36143,3.36326,8250000.0
2009-04-23 12:05:00,3.36465,3.36556,3.3596,3.36403,6250000.0
2009-04-23 12:06:00,3.36107,3.36363,3.35923,3.35996,10750000.0
2009-04-23 12:07:00,3.35971,3.36316,3.35939,3.36316,6500000.0
2009-04-23 12:08:00,3.35909,3.36138,3.35738,3.36138,7250000.0
2009-04-23 12:09:00,3.36075,3.36435,3.35896,3.36117,10500000.0
2009-04-23 12:10:00,3.36036,3.36587,3.35841,3.36383,11250000.0
2009-04-23 12:11:00,3.36335,3.3655,3.35853,3.36345,7500000.0
2009-04-23 12:12:00,3.36333,3.36576,3.36259,3.36461,9500000.0
2009-04-23 12:13:00,3.36079,3.36428,3.35948,3.36304,6250000.0
2009-04-23 12:14:00,3.36332,3.366,3.36134,3.366,10000000.0
2009-04-23 12:15:00,3.36383,3.36593,3.36383,3.36583,11000000.0
2009-04-23 12:16:00,3.36394,3.36569,3.36026,3.36569,10880000.0
2009-04-23 12:17:00,3.36599,3.36599,3.35728,3.36559,14000000.0
2009-04-23 12:18:00,3.36392,3.36515,3.35952,3.36416,14000000.0
2009-04-23 12:19:00,3.36387,3.36459,3.36077,3.36418,6500000.0
2009-04-23 12:20:00,3.36052,3.36427,3.35929,3.36307,10000000.0
2009-04-23 12:21:00,3.36117,3.36503,3.35921,3.36267,9750000.0
2009-04-23 12:22:00,3.36363,3.36565,3.3602,3.36367,7500000.0
2009-04-23 12:23:00,3.36537,3.36627,3.36162,3.36405,8000000.0
2009-04-23 12:24:00,3.36615,3.36615,3.3628,3.36569,9750000.0
2009-04-23 12:25:00,3.36292,3.36603,3.36292,3.36463,7750000.0
2009-04-23 12:26:00,3.3617,3.36709,3.3617,3.36709,10750000.0
2009-04-23 12:27:00,3.36777,3.36777,3.3631,3.36483,8500000.0
2009-04-23 12:28:00,3.36838,3.36838,3.36372,3.36604,8250000.0
2009-04-23 12:29:00,3.36829,3.36861,3.36251,3.36251,8500000.0
2009-04-23 12:30:00,3.36707,3.36886,3.36366,3.36366,6500000.0
2009-04-23 12:31:00,3.36922,3.36941,3.36738,3.36901,7750000.0
2009-04-23 12:32:00,3.36728,3.36879,3.36389,3.36583,7750000.0
2009-04-23 12:33:00,3.36654,3.37012,3.36551,3.36809,7500000.0
2009-04-23 12:34:00,3.36772,3.37011,3.36637,3.36847,8250000.0
2009-04-23 12:35:00,3.36891,3.36891,3.36536,3.36696,6630000.0
2009-04-23 12:36:00,3.3701,3.37021,3.36465,3.37006,11750000.0
2009-04-23 12:37:00,3.37167,3.37224,3.36689,3.36818,11500000.0
2009-04-23 12:38:00,3.37095,3.37095,3.36798,3.36798,6750000.0
2009-04-23 12:39:00,3.37136,3.37221,3.36927,3.37221,7500000.0
2009-04-23 12:40:00,3.36769,3.37117,3.36769,3.36921,8000000.0
2009-04-23 12:41:00,3.37051,3.37143,3.36718,3.3685,8000000.0
2009-04-23 12:42:00,3.37146,3.37158,3.36999,3.36999,6000000.0
2009-04-23 12:43:00,3.37168,3.37185,3.36886,3.37076,15750000.0
2009-04-23 12:44:00,3.36839,3.37239,3.36479,3.37239,11250000.0
2009-04-23 12:45:00,3.37272,3.37517,3.37093,3.37517,11130000.0
2009-04-23 12:46:00,3.37611,3.37739,3.37422,3.37422,6000000.0
2009-04-23 12:47:00,3.3758,3.37796,3.37336,3.37796,5250000.0
2009-04-23 12:48:00,3.377,3.37758,3.37278,3.37569,9250000.0
2009-04-23 12:49:00,3.37915,3.38073,3.37413,3.38073,10250000.0
2009-04-23 12:50:00,3.381,3.38131,3.37869,3.38018,13000000.0
2009-04-23 12:51:00,3.38044,3.38082,3.37553,3.38068,11500000.0
2009-04-23 12:52:00,3.37789,3.38057,3.37631,3.37643,9750000.0
2009-04-23 12:53:00,3.37722,3.37972,3.37574,3.37972,9000000.0
2009-04-23 12:54:00,3.37709,3.37835,3.37425,3.37801,18500000.0
2009-04-23 12:55:00,3.37567,3.37852,3.37437,3.37731,8750000.0
2009-04-23 12:56:00,3.37404,3.3795,3.3723,3.3794,13500000.0
2009-04-23 12:57:00,3.37631,3.38002,3.37568,3.37911,10880000.0
2009-04-23 12:58:00,3.37773,3.37865,3.37441,3.37809,5500000.0
2009-04-23 12:59:00,3.37836,3.37993,3.3759,3.37793,14750000.0
2009-04-23 13:00:00,3.3786,3.38029,3.37566,3.37979,7500000.0
2009-04-23 13:01:00,3.37829,3.37969,3.37565,3.37565,8000000.0
2009-04-23 13:02:00,3.38007,3.38108,3.37565,3.37856,8750000.0
2009-04-23 13:03:00,3.3752,3.38061,3.3752,3.38061,12130000.0
2009-04-23 13:04:00,3.37719,3.38009,3.37536,3.37828,12000000.0
2009-04-23 13:05:00,3.37559,3.37991,3.37559,3.37961,8750000.0
2009-04-23 13:06:00,3.37729,3.37903,3.37486,3.37486,7880000.0
2009-04-23 13:07:00,3.37511,3.37977,3.37324,3.37513,14750000.0
2009-04-23 13:08:00,3.37961,3.37961,3.3762,3.37646,7000000.0
2009-04-23 13:09:00,3.37453,3.3781,3.37387,3.37387,7750000.0
2009-04-23 13:10:00,3.37594,3.37603,3.37319,3.37319,12000000.0
2009-04-23 13:11:00,3.37565,3.37565,3.3717,3.37485,15250000.0
2009-04-23 13:12:00,3.37213,3.37355,3.36982,3.3727,7500000.0
2009-04-23 13:13:00,3.36877,3.37226,3.36769,3.37221,10000000.0
2009-04-23 13:14:00,3.36669,3.37118,3.36612,3.36868,6000000.0
2009-04-23 13:15:00,3.36848,3.37128,3.36675,3.36675,8630000.0
2009-04-23 13:16:00,3.37057,3.37073,3.36469,3.36997,10000000.0
2009-04-23 13:17:00,3.37044,3.37094,3.36878,3.37055,12750000.0
2009-04-23 13:18:00,3.36791,3.36978,3.36686,3.36929,10000000.0
2009-04-23 13:19:00,3.36873,3.37006,3.36702,3.37006,12000000.0
2009-04-23 13:20:00,3.36751,3.37109,3.36662,3.36662,12000000.0
2009-04-23 13:21:00,3.36802,3.36973,3.3644,3.36724,7000000.0
2009-04-23 13:22:00,3.36705,3.3692,3.36501,3.36501,9000000.0
2009-04-23 13:23:00,3.36844,3.36844,3.36523,3.36807,8750000.0
2009-04-23 13:24:00,3.36555,3.36753,3.36323,3.36697,13000000.0
2009-04-23 13:25:00,3.36439,3.36614,3.36159,3.36433,14750000.0
2009-04-23 13:26:00,3.36341,3.36651,3.36341,3.36347,8250000.0
2009-04-23 13:27:00,3.36323,3.36705,3.36076,3.36209,8250000.0
2009-04-23 13:28:00,3.36042,3.36438,3.36042,3.36144,10250000.0
2009-04-23 13:29:00,3.3651,3.36601,3.36123,3.36123,10000000.0
2009-04-23 13:30:00,3.36023,3.36411,3.36023,3.36279,6000000.0
2009-04-23 13:31:00,3.35813,3.36302,3.35813,3.3597,6250000.0
2009-04-23 13:32:00,3.3616,3.36527,3.36112,3.36526,7500000.0
2009-04-23 13:33:00,3.36386,3.36456,3.35552,3.36209,18630000.0
2009-04-23 13:34:00,3.36279,3.36376,3.36059,3.36219,12250000.0
2009-04-23 13:35:00,3.36395,3.36415,3.36029,3.36385,12250000.0
2009-04-23 13:36:00,3.36344,3.36725,3.36306,3.36362,11000000.0
2009-04-23 13:37:00,3.36576,3.36659,3.36002,3.36002,5880000.0
2009-04-23 13:38:00,3.36445,3.3662,3.36062,3.36222,13760000.0
2009-04-23 13:39:00,3.36546,3.36613,3.35846,3.35846,13500000.0
2009-04-23 13:40:00,3.36644,3.36644,3.35906,3.36355,11000000.0
2009-04-23 13:41:00,3.36484,3.36624,3.36057,3.36624,7000000.0
2009-04-23 13:42:00,3.36381,3.36608,3.36217,3.3655,11250000.0
2009-04-23 13:43:00,3.36374,3.36954,3.36346,3.36954,9880000.0
2009-04-23 13:44:00,3.36826,3.36996,3.36464,3.36707,11500000.0
2009-04-23 13:45:00,3.36893,3.37594,3.36736,3.37594,6500000.0
2009-04-23 13:46:00,3.37455,3.38193,3.37249,3.37679,8000000.0
2009-04-23 13:47:00,3.37954,3.37954,3.37176,3.37622,10250000.0
2009-04-23 13:48:00,3.3798,3.38187,3.37331,3.37605,9000000.0
2009-04-23 13:49:00,3.37673,3.38117,3.37468,3.38045,11250000.0
2009-04-23 13:50:00,3.37621,3.38247,3.37621,3.38247,7750000.0
2009-04-23 13:51:00,3.38313,3.38382,3.37658,3.37961,8250000.0
2009-04-23 13:52:00,3.38649,3.38731,3.37928,3.38326,9500000.0
2009-04-23 13:53:00,3.38372,3.38692,3.37824,3.38517,11500000.0
2009-04-23 13:54:00,3.38498,3.38769,3.38026,3.38703,8500000.0
2009-04-23 13:55:00,3.38915,3.38915,3.38198,3.38896,5500000.0
2009-04-23 13:56:00,3.38286,3.38828,3.38248,3.38584,7380000.0
2009-04-23 13:57:00,3.38902,3.38902,3.38584,3.38811,7500000.0
2009-04-23 13:58:00,3.38573,3.38765,3.38464,3.3852,10000000.0
2009-04-23 13:59:00,3.38785,3.38822,3.3813,3.3813,10630000.0
2009-04-23 14:00:00,3.38334,3.3866,3.38334,3.3866,8000000.0
2009-04-23 14:01:00,3.38465,3.38768,3.3831,3.38445,7250000.0
2009-04-23 14:02:00,3.38251,3.38761,3.38251,3.38761,13630000.0
2009-04-23 14:03:00,3.387,3.38854,3.38338,3.3878,9630000.0
2009-04-23 14:04:00,3.3877,3.38827,3.38545,3.38827,8500000.0
2009-04-23 14:05:00,3.3849,3.38993,3.3849,3.38993,5250000.0
2009-04-23 14:06:00,3.38427,3.39157,3.38427,3.39134,7500000.0
2009-04-23 14:07:00,3.38906,3.39175,3.38708,3.38708,9750000.0
2009-04-23 14:08:00,3.38967,3.39346,3.38779,3.39346,7750000.0
2009-04-23 14:09:00,3.39013,3.39493,3.38927,3.39493,8500000.0
2009-04-23 14:10:00,3.39649,3.3965,3.39257,3.39383,5500000.0
2009-04-23 14:11:00,3.39437,3.39463,3.38901,3.3911,12000000.0
2009-04-23 14:12:00,3.39381,3.39484,3.39069,3.39069,8250000.0
2009-04-23 14:13:00,3.39406,3.39567,3.39203,3.39524,8000000.0
2009-04-23 14:14:00,3.39285,3.39592,3.38961,3.38961,9250000.0
2009-04-23 14:15:00,3.39352,3.39407,3.38834,3.38998,7750000.0
2009-04-23 14:16:00,3.3928,3.39321,3.38867,3.38867,7250000.0
2009-04-23 14:17:00,3.3893,3.39079,3.38816,3.38905,5250000.0
2009-04-23 14:18:00,3.39066,3.39284,3.38788,3.39284,11000000.0
2009-04-23 14:19:00,3.38718,3.39159,3.38718,3.38842,5500000.0
2009-04-23 14:20:00,3.38621,3.39195,3.38621,3.39172,7000000.0
2009-04-23 14:21:00,3.39041,3.39199,3.38637,3.39199,6750000.0
2009-04-23 14:22:00,3.38817,3.39228,3.38817,3.38944,7750000.0
2009-04-23 14:23:00,3.39403,3.39417,3.38646,3.39077,10250000.0
2009-04-23 14:24:00,3.39487,3.40025,3.38855,3.40025,8000000.0
2009-04-23 14:25:00,3.39965,3.39965,3.39571,3.39876,9250000.0
2009-04-23 14:26:00,3.40072,3.40072,3.39622,3.39785,9380000.0
2009-04-23 14:27:00,3.39868,3.39959,3.39751,3.3982,8000000.0
2009-04-23 14:28:00,3.40214,3.40394,3.39862,3.39862,10880000.0
2009-04-23 14:29:00,3.40181,3.4034,3.39766,3.40228,12750000.0
2009-04-23 14:30:00,3.4064,3.40747,3.40083,3.40406,5250000.0
2009-04-23 14:31:00,3.40954,3.41486,3.40374,3.40609,10750000.0
2009-04-23 14:32:00,3.41814,3.41879,3.4104,3.41417,9750000.0
2009-04-23 14:33:00,3.41441,3.41625,3.41019,3.41473,10380000.0
2009-04-23 14:34:00,3.41252,3.4152,3.41129,3.41456,8500000.0
2009-04-23 14:35:00,3.41434,3.41482,3.4105,3.41482,12500000.0
2009-04-23 14:36:00,3.41608,3.42322,3.41329,3.41794,12500000.0
2009-04-23 14:37:00,3.42187,3.42513,3.41831,3.42446,8250000.0
2009-04-23 14:38:00,3.42212,3.42306,3.41699,3.42053,7250000.0
2009-04-23 14:39:00,3.42194,3.42209,3.41488,3.41488,5500000.0
2009-04-23 14:40:00,3.41859,3.4196,3.41384,3.41663,8630000.0
2009-04-23 14:41:00,3.41889,3.41913,3.41561,3.41911,8750000.0
2009-04-23 14:42:00,3.41858,3.41858,3.41348,3.41348,8750000.0
2009-04-23 14:43:00,3.41946,3.42052,3.41513,3.41805,11250000.0
2009-04-23 14:44:00,3.4148,3.41979,3.41349,3.41809,5500000.0
2009-04-23 14:45:00,3.41899,3.41899,3.41362,3.4161,10000000.0
2009-04-23 14:46:00,3.41688,3.4175,3.41301,3.4175,15130000.0
2009-04-23 14:47:00,3.4158,3.41651,3.41324,3.41651,8250000.0
2009-04-23 14:48:00,3.41556,3.41662,3.41166,3.41439,9750000.0
2009-04-23 14:49:00,3.41712,3.41712,3.41327,3.41471,6750000.0
2009-04-23 14:50:00,3.41199,3.41715,3.41199,3.41461,9000000.0
2009-04-23 14:51:00,3.4169,3.41717,3.41262,3.41398,10880000.0
2009-04-23 14:52:00,3.41768,3.41908,3.41329,3.41709,9750000.0
2009-04-23 14:53:00,3.41888,3.4201,3.41569,3.41805,9750000.0
2009-04-23 14:54:00,3.42097,3.42258,3.41642,3.41748,11750000.0
2009-04-23 14:55:00,3.41957,3.42245,3.41791,3.4219,10500000.0
2009-04-23 14:56:00,3.42165,3.42165,3.41782,3.41862,9750000.0
2009-04-23 14:57:00,3.41936,3.42101,3.41743,3.42036,7250000.0
2009-04-23 14:58:00,3.41449,3.41948,3.41449,3.41717,10750000.0
2009-04-23 14:59:00,3.41623,3.41905,3.41623,3.41723,11250000.0
2009-04-23 15:00:00,3.41782,3.41933,3.41572,3.41801,10000000.0
2009-04-23 15:01:00,3.41545,3.41766,3.41028,3.41442,11130000.0
2009-04-23 15:02:00,3.41675,3.41675,3.41079,3.41406,9000000.0
2009-04-23 15:03:00,3.41127,3.41712,3.41068,3.41327,17750000.0
2009-04-23 15:04:00,3.41826,3.41896,3.41172,3.41599,11250000.0
2009-04-23 15:05:00,3.41698,3.42043,3.41662,3.41864,12000000.0
2009-04-23 15:06:00,3.41877,3.41877,3.41791,3.41791,6000000.0
2009-04-23 15:07:00,3.41685,3.42057,3.41607,3.41849,5250000.0
2009-04-23 15:08:00,3.41938,3.41938,3.41603,3.41746,9130000.0
2009-04-23 15:09:00,3.4196,3.4196,3.41551,3.41855,11250000.0
2009-04-23 15:10:00,3.41685,3.41759,3.41475,3.41727,11000000.0
2009-04-23 15:11:00,3.41496,3.41735,3.41363,3.41445,11250000.0
2009-04-23 15:12:00,3.41773,3.41773,3.41269,3.41569,10380000.0
2009-04-23 15:13:00,3.41206,3.41556,3.41093,3.41359,11750000.0
2009-04-23 15:14:00,3.41146,3.41335,3.40882,3.40882,7500000.0
2009-04-23 15:15:00,3.4094,3.41637,3.4094,3.41086,10750000.0
2009-04-23 15:16:00,3.41047,3.41631,3.41047,3.41383,9630000.0
2009-04-23 15:17:00,3.41598,3.41727,3.41267,3.41692,13500000.0
2009-04-23 15:18:00,3.41553,3.41664,3.41401,3.41401,7750000.0
2009-04-23 15:19:00,3.41866,3.42001,3.41595,3.4161,7750000.0
2009-04-23 15:20:00,3.42253,3.42253,3.41618,3.41784,9130000.0
2009-04-23 15:21:00,3.42167,3.4235,3.4151,3.42277,11000000.0
2009-04-23 15:22:00,3.42142,3.42675,3.42035,3.42035,12500000.0
2009-04-23 15:23:00,3.42278,3.42287,3.42026,3.42199,5500000.0
2009-04-23 15:24:00,3.42315,3.42406,3.4184,3.42277,9000000.0
2009-04-23 15:25:00,3.42127,3.42282,3.41978,3.42176,20250000.0
2009-04-23 15:26:00,3.42206,3.42448,3.42038,3.42239,16500000.0
2009-04-23 15:27:00,3.42444,3.42576,3.42236,3.42359,9750000.0
2009-04-23 15:28:00,3.42576,3.42717,3.42332,3.42419,5880000.0
2009-04-23 15:29:00,3.42317,3.42746,3.4219,3.42746,5630000.0
2009-04-23 15:30:00,3.42705,3.42756,3.42196,3.42611,7750000.0
2009-04-23 15:31:00,3.42514,3.42689,3.4239,3.42575,8250000.0
2009-04-23 15:32:00,3.42529,3.42597,3.4214,3.4224,10250000.0
2009-04-23 15:33:00,3.42353,3.4248,3.41796,3.42243,16500000.0
2009-04-23 15:34:00,3.4255,3.42577,3.42153,3.42577,5500000.0
2009-04-23 15:35:00,3.42446,3.42641,3.41973,3.42398,11880000.0
2009-04-23 15:36:00,3.42407,3.42681,3.42239,3.42458,10000000.0
2009-04-23 15:37:00,3.42522,3.4303,3.42467,3.4303,6250000.0
2009-04-23 15:38:00,3.42439,3.4315,3.42321,3.43077,10500000.0
2009-04-23 15:39:00,3.43001,3.43152,3.42767,3.42822,11500000.0
2009-04-23 15:40:00,3.43209,3.43689,3.42605,3.43689,7750000.0
2009-04-23 15:41:00,3.43243,3.43608,3.43134,3.43134,11000000.0
2009-04-23 15:42:00,3.43205,3.43427,3.43169,3.43288,12250000.0
2009-04-23 15:43:00,3.42955,3.43056,3.42285,3.42969,5750000.0
2009-04-23 15:44:00,3.43176,3.43236,3.42632,3.42632,9250000.0
2009-04-23 15:45:00,3.42989,3.43078,3.42531,3.42904,12130000.0
2009-04-23 15:46:00,3.43001,3.43001,3.4241,3.42778,11500000.0
2009-04-23 15:47:00,3.42964,3.42972,3.42565,3.42815,9750000.0
2009-04-23 15:48:00,3.42739,3.43017,3.42598,3.43017,7250000.0
2009-04-23 15:49:00,3.42669,3.42884,3.42236,3.4254,11000000.0
2009-04-23 15:50:00,3.425,3.42751,3.41901,3.4239,12250000.0
2009-04-23 15:51:00,3.42594,3.42847,3.42111,3.42847,6750000.0
2009-04-23 15:52:00,3.42339,3.42847,3.42339,3.42599,6750000.0
2009-04-23 15:53:00,3.42575,3.43086,3.42575,3.43086,8380000.0
2009-04-23 15:54:00,3.43189,3.43343,3.42649,3.43124,12880000.0
2009-04-23 15:55:00,3.43268,3.43331,3.42787,3.43293,6250000.0
2009-04-23 15:56:00,3.42896,3.43222,3.42896,3.43119,6000000.0
2009-04-23 15:57:00,3.4328,3.43381,3.42826,3.43068,10250000.0
2009-04-23 15:58:00,3.43158,3.43158,3.42768,3.42803,8750000.0
2009-04-23 15:59:00,3.43067,3.43185,3.42849,3.42866,8500000.0
2009-04-23 16:00:00,3.42813,3.4303,3.42554,3.4303,11000000.0
2009-04-23 16:01:00,3.42845,3.43145,3.42663,3.42845,12250000.0
2009-04-23 16:02:00,3.43191,3.43192,3.42655,3.42655,6000000.0
2009-04-23 16:03:00,3.4302,3.43265,3.4302,3.43232,6000000.0
2009-04-23 16:04:00,3.42895,3.43093,3.42649,3.43044,9250000.0
2009-04-23 16:05:00,3.42736,3.43186,3.42592,3.42873,9250000.0
2009-04-23 16:06:00,3.42939,3.43029,3.42495,3.42495,10000000.0
2009-04-23 16:07:00,3.42386,3.4272,3.42311,3.426,7750000.0
2009-04-23 16:08:00,3.42576,3.42682,3.422,3.4235,5500000.0
2009-04-23 16:09:00,3.42609,3.42609,3.42256,3.42256,7750000.0
2009-04-23 16:10:00,3.42248,3.42454,3.41901,3.42446,12000000.0
2009-04-23 16:11:00,3.42419,3.42507,3.42083,3.4219,13250000.0
2009-04-23 16:12:00,3.42113,3.42565,3.42096,3.42122,8500000.0
2009-04-23 16:13:00,3.4268,3.4268,3.42189,3.42313,9750000.0
2009-04-23 16:14:00,3.4237,3.42532,3.42055,3.42351,7380000.0
2009-04-23 16:15:00,3.42397,3.42721,3.42355,3.42444,7130000.0
2009-04-23 16:16:00,3.42593,3.42885,3.42213,3.42684,10000000.0
2009-04-23 16:17:00,3.42629,3.42808,3.42454,3.42587,6000000.0
2009-04-23 16:18:00,3.42722,3.42842,3.42466,3.42798,7750000.0
2009-04-23 16:19:00,3.42605,3.42968,3.42336,3.42483,13000000.0
2009-04-23 16:20:00,3.4249,3.42717,3.42047,3.42717,7880000.0
2009-04-23 16:21:00,3.42444,3.42753,3.42162,3.42347,5130000.0
2009-04-23 16:22:00,3.42828,3.42828,3.42424,3.4247,9500000.0
2009-04-23 16:23:00,3.42647,3.42806,3.42288,3.42533,10000000.0
2009-04-23 16:24:00,3.42438,3.42812,3.42051,3.4241,9500000.0
2009-04-23 16:25:00,3.42772,3.42772,3.42426,3.42614,7250000.0
2009-04-23 16:26:00,3.42637,3.42686,3.42156,3.42335,14250000.0
2009-04-23 16:27:00,3.42469,3.4256,3.42076,3.42397,11250000.0
2009-04-23 16:28:00,3.42261,3.42394,3.41851,3.42127,8750000.0
2009-04-23 16:29:00,3.42243,3.42265,3.41954,3.42086,7750000.0
2009-04-23 16:30:00,3.42134,3.42177,3.41706,3.42101,5750000.0
2009-04-23 16:31:00,3.421,3.42242,3.41832,3.42022,8380000.0
2009-04-23 16:32:00,3.42396,3.42396,3.41933,3.42134,9000000.0
2009-04-23 16:33:00,3.42088,3.42222,3.41842,3.42147,11500000.0
2009-04-23 16:34:00,3.42213,3.42262,3.41949,3.42248,10750000.0
2009-04-23 16:35:00,3.41972,3.42274,3.41806,3.42053,11500000.0
2009-04-23 16:36:00,3.41875,3.42188,3.41493,3.42122,11250000.0
2009-04-23 16:37:00,3.41659,3.42748,3.41659,3.42282,8500000.0
2009-04-23 16:38:00,3.41959,3.42264,3.41623,3.42199,8500000.0
2009-04-23 16:39:00,3.41885,3.4208,3.41725,3.41867,6500000.0
2009-04-23 16:40:00,3.42137,3.42144,3.41473,3.41971,7500000.0
2009-04-23 16:41:00,3.41632,3.42005,3.4157,3.41858,13380000.0
2009-04-23 16:42:00,3.41991,3.42015,3.41541,3.41994,9750000.0
2009-04-23 16:43:00,3.41589,3.41901,3.41589,3.41761,5250000.0
2009-04-23 16:44:00,3.41814,3.41966,3.41646,3.41869,7250000.0
2009-04-23 16:45:00,3.42008,3.42008,3.41565,3.41709,14750000.0
2009-04-23 16:46:00,3.41483,3.42121,3.41483,3.41813,16000000.0
2009-04-23 16:47:00,3.41866,3.42369,3.41866,3.42321,6750000.0
2009-04-23 16:48:00,3.42246,3.42513,3.41872,3.42398,6750000.0
2009-04-23 16:49:00,3.42427,3.42427,3.41947,3.4241,7000000.0
2009-04-23 16:50:00,3.42195,3.42329,3.41887,3.42287,9630000.0
2009-04-23 16:51:00,3.42323,3.42493,3.42012,3.4246,5750000.0
2009-04-23 16:52:00,3.42124,3.42457,3.42101,3.42347,5250000.0
2009-04-23 16:53:00,3.42312,3.42345,3.42029,3.42048,6000000.0
2009-04-23 16:54:00,3.42065,3.42218,3.41709,3.41826,8500000.0
2009-04-23 16:55:00,3.42175,3.42267,3.41903,3.41903,8750000.0
2009-04-23 16:56:00,3.41855,3.42135,3.41737,3.41825,7250000.0
2009-04-23 16:57:00,3.4186,3.42016,3.41776,3.42016,10000000.0
2009-04-23 16:58:00,3.41613,3.42168,3.41613,3.42022,9630000.0
2009-04-23 16:59:00,3.4187,3.42205,3.41828,3.41938,13130000.0
2009-04-23 17:00:00,3.41901,3.42245,3.41895,3.42163,10750000.0
2009-04-23 17:01:00,3.41752,3.42286,3.41752,3.4212,10250000.0
2009-04-23 17:02:00,3.42035,3.42276,3.41786,3.41786,7380000.0
2009-04-23 17:03:00,3.42082,3.42421,3.41959,3.42037,8250000.0
2009-04-23 17:04:00,3.41986,3.42188,3.41837,3.42188,6380000.0
2009-04-23 17:05:00,3.42108,3.42171,3.41809,3.42046,10750000.0
2009-04-23 17:06:00,3.42034,3.42337,3.4194,3.42337,11250000.0
2009-04-23 17:07:00,3.42287,3.42459,3.41889,3.42159,11250000.0
2009-04-23 17:08:00,3.42048,3.4235,3.42048,3.42244,10000000.0
2009-04-23 17:09:00,3.42393,3.42527,3.42233,3.42527,8500000.0
2009-04-23 17:10:00,3.42162,3.42672,3.42162,3.4252,12130000.0
2009-04-23 17:11:00,3.42711,3.42711,3.42337,3.42637,9250000.0
2009-04-23 17:12:00,3.42324,3.42645,3.42141,3.42474,5250000.0
2009-04-23 17:13:00,3.42551,3.42775,3.4245,3.42775,11750000.0
2009-04-23 17:14:00,3.42916,3.4301,3.42463,3.42606,6000000.0
2009-04-23 17:15:00,3.4303,3.4303,3.42732,3.42852,11250000.0
2009-04-23 17:16:00,3.42835,3.42855,3.42707,3.42753,7000000.0
2009-04-23 17:17:00,3.42946,3.42972,3.42537,3.42679,9750000.0
2009-04-23 17:18:00,3.42685,3.43257,3.42685,3.43222,8500000.0
2009-04-23 17:19:00,3.43014,3.43344,3.42756,3.43036,12000000.0
2009-04-23 17:20:00,3.43223,3.43296,3.42867,3.43068,8250000.0
2009-04-23 17:21:00,3.43306,3.43776,3.43256,3.43776,11380000.0
2009-04-23 17:22:00,3.43727,3.43838,3.43254,3.43458,9250000.0
2009-04-23 17:23:00,3.43403,3.43865,3.43403,3.43698,8880000.0
2009-04-23 17:24:00,3.43555,3.43996,3.43307,3.43996,5750000.0
2009-04-23 17:25:00,3.4378,3.43917,3.43705,3.43868,9750000.0
2009-04-23 17:26:00,3.43561,3.43802,3.43552,3.43791,6500000.0
2009-04-23 17:27:00,3.43577,3.43777,3.43136,3.43587,13000000.0
2009-04-23 17:28:00,3.43368,3.43595,3.43368,3.43595,10000000.0
2009-04-23 17:29:00,3.43636,3.43636,3.43147,3.43463,6250000.0
2009-04-23 17:30:00,3.43468,3.43468,3.43115,3.43319,6750000.0
2009-04-23 17:31:00,3.4301,3.43444,3.4301,3.43434,5500000.0
2009-04-23 17:32:00,3.43366,3.43659,3.43127,3.43127,8010000.0
2009-04-23 17:33:00,3.43487,3.43734,3.43338,3.43338,10500000.0
2009-04-23 17:34:00,3.43823,3.43823,3.43165,3.43165,9000000.0
2009-04-23 17:35:00,3.43219,3.43678,3.43219,3.43354,5250000.0
2009-04-23 17:36:00,3.43517,3.43517,3.43051,3.43515,6250000.0
2009-04-23 17:37:00,3.43397,3.43419,3.43122,3.43122,12000000.0
2009-04-23 17:38:00,3.43143,3.43386,3.42881,3.43386,8880000.0
2009-04-23 17:39:00,3.4317,3.433,3.43029,3.43029,9250000.0
2009-04-23 17:40:00,3.4316,3.43269,3.42914,3.43269,13250000.0
2009-04-23 17:41:00,3.42995,3.43355,3.42995,3.43282,13250000.0
2009-04-23 17:42:00,3.42748,3.43312,3.42554,3.43219,8880000.0
2009-04-23 17:43:00,3.43102,3.43219,3.42825,3.43154,6000000.0
2009-04-23 17:44:00,3.43034,3.4334,3.42875,3.43272,6500000.0
2009-04-23 17:45:00,3.4316,3.43331,3.42863,3.4314,6250000.0
2009-04-23 17:46:00,3.43393,3.43647,3.43009,3.43318,11250000.0
2009-04-23 17:47:00,3.43535,3.43784,3.43224,3.4356,8880000.0
2009-04-23 17:48:00,3.43779,3.4383,3.43106,3.43289,7750000.0
2009-04-23 17:49:00,3.43267,3.4414,3.43181,3.43656,16380000.0
2009-04-23 17:50:00,3.43957,3.44128,3.43579,3.43766,9000000.0
2009-04-23 17:51:00,3.44013,3.44298,3.43913,3.44101,9500000.0
2009-04-23 17:52:00,3.44081,3.44147,3.43872,3.44069,5750000.0
2009-04-23 17:53:00,3.43999,3.4427,3.4385,3.44119,9750000.0
2009-04-23 17:54:00,3.44175,3.44356,3.44045,3.44311,12500000.0
2009-04-23 17:55:00,3.44311,3.44369,3.44011,3.44139,7500000.0
2009-04-23 17:56:00,3.44198,3.44593,3.44133,3.4445,11500000.0
2009-04-23 17:57:00,3.44273,3.44739,3.4413,3.44408,7750000.0
2009-04-23 17:58:00,3.44767,3.44767,3.44203,3.44341,6000000.0
2009-04-23 17:59:00,3.4459,3.45455,3.44347,3.45455,5500000.0
2009-04-23 18:00:00,3.45392,3.45796,3.44759,3.45569,13000000.0
2009-04-23 18:01:00,3.45884,3.4593,3.45147,3.45147,10630000.0
2009-04-23 18:02:00,3.45126,3.45755,3.44933,3.4533,13000000.0
2009-04-23 18:03:00,3.44862,3.45279,3.44862,3.45051,8500000.0
2009-04-23 18:04:00,3.44905,3.45203,3.44797,3.44983,8000000.0
2009-04-23 18:05:00,3.45103,3.45203,3.44481,3.45086,9000000.0
2009-04-23 18:06:00,3.45019,3.45019,3.44351,3.44927,8000000.0
2009-04-23 18:07:00,3.44617,3.44744,3.44145,3.44489,8250000.0
2009-04-23 18:08:00,3.44679,3.44679,3.44124,3.44298,6000000.0
2009-04-23 18:09:00,3.44289,3.44882,3.44145,3.44832,7130000.0
2009-04-23 18:10:00,3.45098,3.45098,3.44661,3.44806,7500000.0
2009-04-23 18:11:00,3.44778,3.44778,3.44185,3.44753,14250000.0
2009-04-23 18:12:00,3.44242,3.44605,3.44147,3.44147,5500000.0
2009-04-23 18:13:00,3.44535,3.44535,3.43683,3.44193,9630000.0
2009-04-23 18:14:00,3.44255,3.44508,3.44191,3.44498,15750000.0
2009-04-23 18:15:00,3.4438,3.44404,3.44058,3.44182,10250000.0
2009-04-23 18:16:00,3.44112,3.44361,3.43926,3.44361,12750000.0
2009-04-23 18:17:00,3.44202,3.44377,3.43728,3.44061,15250000.0
2009-04-23 18:18:00,3.44185,3.44412,3.43812,3.43812,17250000.0
2009-04-23 18:19:00,3.44367,3.44374,3.43798,3.44287,7750000.0
2009-04-23 18:20:00,3.44114,3.445,3.44114,3.44283,9500000.0
2009-04-23 18:21:00,3.44264,3.44899,3.44264,3.44621,8000000.0
2009-04-23 18:22:00,3.44106,3.44597,3.43953,3.44454,11750000.0
2009-04-23 18:23:00,3.44421,3.44887,3.441,3.44795,7000000.0
2009-04-23 18:24:00,3.44933,3.44933,3.44371,3.44749,13000000.0
2009-04-23 18:25:00,3.44667,3.44964,3.4465,3.44865,6250000.0
2009-04-23 18:26:00,3.44783,3.44986,3.44507,3.44986,5750000.0
2009-04-23 18:27:00,3.44783,3.44942,3.44437,3.44942,6250000.0
2009-04-23 18:28:00,3.45024,3.45024,3.44625,3.44796,10000000.0
2009-04-23 18:29:00,3.4461,3.44903,3.4461,3.44711,5750000.0
2009-04-23 18:30:00,3.44864,3.44978,3.44425,3.44838,13250000.0
2009-04-23 18:31:00,3.44973,3.44987,3.4469,3.4476,10000000.0
2009-04-23 18:32:00,3.45172,3.45258,3.44722,3.44994,9380000.0
2009-04-23 18:33:00,3.44946,3.44966,3.44429,3.44429,6500000.0
2009-04-23 18:34:00,3.44889,3.44967,3.44295,3.44295,9750000.0
2009-04-23 18:35:00,3.44814,3.4491,3.44296,3.44905,5750000.0
2009-04-23 18:36:00,3.4476,3.44941,3.44402,3.44901,8750000.0
2009-04-23 18:37:00,3.45002,3.45002,3.44154,3.44414,10000000.0
2009-04-23 18:38:00,3.44433,3.44631,3.43956,3.44334,10250000.0
2009-04-23 18:39:00,3.44283,3.44625,3.44023,3.44362,9380000.0
2009-04-23 18:40:00,3.44253,3.44565,3.44038,3.44565,5630000.0
2009-04-23 18:41:00,3.44367,3.44483,3.44027,3.44359,9500000.0
2009-04-23 18:42:00,3.44282,3.44521,3.44074,3.44381,7750000.0
2009-04-23 18:43:00,3.44496,3.44593,3.43988,3.44403,10500000.0
2009-04-23 18:44:00,3.44313,3.44597,3.43983,3.44411,18500000.0
2009-04-23 18:45:00,3.4434,3.44533,3.43904,3.44425,7500000.0
2009-04-23 18:46:00,3.44398,3.44487,3.4381,3.44313,9000000.0
2009-04-23 18:47:00,3.44435,3.4456,3.43917,3.4456,8880000.0
2009-04-23 18:48:00,3.44306,3.44426,3.43982,3.44406,9630000.0
2009-04-23 18:49:00,3.44396,3.44396,3.44153,3.44153,6250000.0
2009-04-23 18:50:00,3.44324,3.44324,3.43862,3.44012,8500000.0
2009-04-23 18:51:00,3.44171,3.44183,3.4355,3.4355,8500000.0
2009-04-23 18:52:00,3.44283,3.44283,3.43709,3.43909,8130000.0
2009-04-23 18:53:00,3.44207,3.44324,3.4396,3.44324,8250000.0
2009-04-23 18:54:00,3.44176,3.44571,3.44092,3.44135,10500000.0
2009-04-23 18:55:00,3.44489,3.44876,3.44034,3.44388,6000000.0
2009-04-23 18:56:00,3.4456,3.45004,3.44234,3.44234,12250000.0
2009-04-23 18:57:00,3.44388,3.44507,3.44076,3.44304,8000000.0
2009-04-23 18:58:00,3.44323,3.44785,3.44312,3.44692,12750000.0
2009-04-23 18:59:00,3.44437,3.44763,3.44361,3.4453,8380000.0
2009-04-23 19:00:00,3.44456,3.44714,3.44075,3.44545,13000000.0
2009-04-23 19:01:00,3.44523,3.44617,3.44307,3.44539,5500000.0
2009-04-23 19:02:00,3.44411,3.44507,3.43935,3.44411,15500000.0
2009-04-23 19:03:00,3.44142,3.44643,3.44142,3.44361,7250000.0
2009-04-23 19:04:00,3.44448,3.44571,3.44112,3.44221,5500000.0
2009-04-23 19:05:00,3.44299,3.44512,3.44082,3.44344,7000000.0
2009-04-23 19:06:00,3.43879,3.44499,3.43879,3.44305,11000000.0
2009-04-23 19:07:00,3.44163,3.445,3.44083,3.44083,7500000.0
2009-04-23 19:08:00,3.44203,3.44495,3.44184,3.44296,11000000.0
2009-04-23 19:09:00,3.44429,3.44477,3.44008,3.44017,8880000.0
2009-04-23 19:10:00,3.44148,3.44282,3.4387,3.44049,7500000.0
2009-04-23 19:11:00,3.4411,3.44412,3.43805,3.44187,14000000.0
2009-04-23 19:12:00,3.44489,3.44557,3.44238,3.44368,6500000.0
2009-04-23 19:13:00,3.44516,3.44516,3.44311,3.44358,7500000.0
2009-04-23 19:14:00,3.44151,3.44445,3.44002,3.44002,10000000.0
2009-04-23 19:15:00,3.43854,3.44482,3.43788,3.44222,16250000.0
2009-04-23 19:16:00,3.44235,3.44345,3.43743,3.43976,18750000.0
2009-04-23 19:17:00,3.43918,3.4417,3.43918,3.44055,8750000.0
2009-04-23 19:18:00,3.43604,3.44201,3.43604,3.43742,11500000.0
2009-04-23 19:19:00,3.43993,3.44167,3.43629,3.43629,7630000.0
2009-04-23 19:20:00,3.44167,3.44322,3.43896,3.44052,8000000.0
2009-04-23 19:21:00,3.44124,3.44299,3.43686,3.44126,9000000.0
2009-04-23 19:22:00,3.44072,3.44361,3.44072,3.44122,7750000.0
2009-04-23 19:23:00,3.44063,3.44301,3.44004,3.44102,12000000.0
2009-04-23 19:24:00,3.44026,3.44077,3.43429,3.43754,5500000.0
2009-04-23 19:25:00,3.43737,3.43821,3.43307,3.43745,5500000.0
2009-04-23 19:26:00,3.43455,3.43831,3.43455,3.43677,5750000.0
2009-04-23 19:27:00,3.43309,3.43738,3.43309,3.43403,5750000.0
2009-04-23 19:28:00,3.43116,3.43543,3.42996,3.43152,12130000.0
2009-04-23 19:29:00,3.435,3.43531,3.4306,3.43236,13000000.0
2009-04-23 19:30:00,3.43264,3.4359,3.43009,3.4359,5500000.0
2009-04-23 19:31:00,3.43217,3.4346,3.42843,3.43164,11000000.0
2009-04-23 19:32:00,3.433,3.43333,3.43072,3.4333,6750000.0
2009-04-23 19:33:00,3.43218,3.43365,3.42875,3.43276,8000000.0
2009-04-23 19:34:00,3.43252,3.43416,3.43134,3.43362,13000000.0
2009-04-23 19:35:00,3.43086,3.43432,3.4304,3.43317,8500000.0
2009-04-23 19:36:00,3.43097,3.43295,3.43021,3.43295,7500000.0
2009-04-23 19:37:00,3.43387,3.43387,3.42949,3.43021,8880000.0
2009-04-23 19:38:00,3.43124,3.43227,3.42903,3.42903,9000000.0
2009-04-23 19:39:00,3.43097,3.43208,3.42974,3.43024,7000000.0
2009-04-23 19:40:00,3.43171,3.4329,3.42949,3.43097,7130000.0
2009-04-23 19:41:00,3.43128,3.43338,3.42845,3.42845,7000000.0
2009-04-23 19:42:00,3.43242,3.43248,3.4306,3.43155,8250000.0
2009-04-23 19:43:00,3.431,3.43428,3.431,3.43324,6750000.0
2009-04-23 19:44:00,3.43277,3.43307,3.42881,3.43193,8250000.0
2009-04-23 19:45:00,3.4313,3.43271,3.4279,3.43169,9250000.0
2009-04-23 19:46:00,3.4341,3.4345,3.4326,3.43357,6250000.0
2009-04-23 19:47:00,3.43048,3.43461,3.43048,3.43461,12250000.0
2009-04-23 19:48:00,3.43313,3.43545,3.43116,3.43291,10500000.0
2009-04-23 19:49:00,3.43027,3.43458,3.42951,3.42951,9000000.0
2009-04-23 19:50:00,3.43243,3.43506,3.42885,3.43246,9000000.0
2009-04-23 19:51:00,3.43198,3.43198,3.42174,3.42381,7500000.0
2009-04-23 19:52:00,3.42138,3.4252,3.42019,3.4244,8750000.0
2009-04-23 19:53:00,3.42473,3.42572,3.42092,3.42112,10250000.0
2009-04-23 19:54:00,3.42341,3.42464,3.41989,3.42285,7750000.0
2009-04-23 19:55:00,3.42416,3.42443,3.4226,3.42339,15000000.0
2009-04-23 19:56:00,3.42224,3.42553,3.42147,3.42295,14250000.0
2009-04-23 19:57:00,3.42421,3.42834,3.42147,3.42147,17510000.0
2009-04-23 19:58:00,3.42572,3.42888,3.42377,3.42377,10000000.0
2009-04-23 19:59:00,3.42308,3.42682,3.42308,3.42644,7880000.0
2009-04-23 20:00:00,3.42641,3.42952,3.42641,3.42848,11000000.0
2009-04-23 20:01:00,3.42508,3.42899,3.42474,3.42767,11000000.0
2009-04-23 20:02:00,3.42754,3.43057,3.42716,3.4278,10250000.0
2009-04-23 20:03:00,3.42787,3.42888,3.42561,3.42863,9500000.0
2009-04-23 20:04:00,3.42789,3.42982,3.42675,3.42675,7000000.0
2009-04-23 20:05:00,3.42579,3.42883,3.42543,3.42734,11500000.0
2009-04-23 20:06:00,3.426,3.42851,3.42294,3.42573,7500000.0
2009-04-23 20:07:00,3.42638,3.42899,3.42506,3.42899,9500000.0
2009-04-23 20:08:00,3.42466,3.42716,3.42264,3.42264,8000000.0
2009-04-23 20:09:00,3.4252,3.42892,3.42403,3.42892,13750000.0
2009-04-23 20:10:00,3.42588,3.42835,3.42535,3.42642,15250000.0
2009-04-23 20:11:00,3.42589,3.42872,3.42477,3.42497,9500000.0
2009-04-23 20:12:00,3.42861,3.42872,3.42634,3.42725,6250000.0
2009-04-23 20:13:00,3.42818,3.43023,3.4244,3.43023,10500000.0
2009-04-23 20:14:00,3.42459,3.42878,3.42457,3.42594,9500000.0
2009-04-23 20:15:00,3.42737,3.43046,3.4269,3.43046,11000000.0
2009-04-23 20:16:00,3.4255,3.42915,3.42492,3.42664,9500000.0
2009-04-23 20:17:00,3.42501,3.42794,3.42226,3.42302,16500000.0
2009-04-23 20:18:00,3.42676,3.42891,3.42418,3.42659,13250000.0
2009-04-23 20:19:00,3.42607,3.42921,3.42179,3.42921,9000000.0
2009-04-23 20:20:00,3.42474,3.42972,3.42473,3.42841,11500000.0
2009-04-23 20:21:00,3.42738,3.42886,3.42509,3.42714,12000000.0
2009-04-23 20:22:00,3.42685,3.42864,3.42611,3.42864,6500000.0
2009-04-23 20:23:00,3.42421,3.42763,3.42106,3.42106,7000000.0
2009-04-23 20:24:00,3.42469,3.42857,3.4243,3.4243,12000000.0
2009-04-23 20:25:00,3.42664,3.42958,3.42233,3.42584,9750000.0
2009-04-23 20:26:00,3.425,3.42783,3.42167,3.42271,9750000.0
2009-04-23 20:27:00,3.42549,3.42736,3.42309,3.42504,7000000.0
2009-04-23 20:28:00,3.42547,3.42777,3.42424,3.42647,8500000.0
2009-04-23 20:29:00,3.42548,3.42548,3.41975,3.41986,11500000.0
2009-04-23 20:30:00,3.42028,3.42238,3.41889,3.41889,14500000.0
2009-04-23 20:31:00,3.4199,3.4211,3.41625,3.41928,8250000.0
2009-04-23 20:32:00,3.4196,3.42168,3.41864,3.41864,8000000.0
2009-04-23 20:33:00,3.41923,3.42101,3.41586,3.41625,13130000.0
2009-04-23 20:34:00,3.41812,3.42089,3.41812,3.4182,6750000.0
2009-04-23 20:35:00,3.41744,3.41968,3.41623,3.41954,10000000.0
2009-04-23 20:36:00,3.41973,3.42249,3.41973,3.42187,6000000.0
2009-04-23 20:37:00,3.42175,3.42489,3.41889,3.42167,9250000.0
2009-04-23 20:38:00,3.42214,3.42437,3.42127,3.42272,14000000.0
2009-04-23 20:39:00,3.41977,3.42263,3.41826,3.41826,7750000.0
2009-04-23 20:40:00,3.4176,3.42089,3.41429,3.41704,14750000.0
2009-04-23 20:41:00,3.41488,3.4175,3.41127,3.41563,14750000.0
2009-04-23 20:42:00,3.41444,3.41694,3.41263,3.41556,13750000.0
2009-04-23 20:43:00,3.41698,3.41822,3.41529,3.41609,5500000.0
2009-04-23 20:44:00,3.4171,3.41854,3.41325,3.41772,12500000.0
2009-04-23 20:45:00,3.41613,3.4189,3.41527,3.41822,5500000.0
2009-04-23 20:46:00,3.41404,3.41829,3.41278,3.41805,5250000.0
2009-04-23 20:47:00,3.41758,3.41794,3.41238,3.41538,10000000.0
2009-04-23 20:48:00,3.4149,3.41762,3.41335,3.41628,7750000.0
2009-04-23 20:49:00,3.41813,3.41856,3.41309,3.41309,6750000.0
2009-04-23 20:50:00,3.41641,3.41856,3.41343,3.41498,12250000.0
2009-04-23 20:51:00,3.40947,3.41601,3.40947,3.4143,8250000.0
2009-04-23 20:52:00,3.41542,3.41719,3.41193,3.416,10500000.0
2009-04-23 20:53:00,3.41601,3.41727,3.41214,3.41538,6750000.0
2009-04-23 20:54:00,3.4153,3.41778,3.41317,3.41406,7250000.0
2009-04-23 20:55:00,3.4151,3.42023,3.41353,3.41816,10750000.0
2009-04-23 20:56:00,3.41311,3.41842,3.41311,3.41697,7500000.0
2009-04-23 20:57:00,3.41709,3.41883,3.41344,3.41821,10500000.0
2009-04-23 20:58:00,3.41692,3.41863,3.41427,3.41771,11500000.0
2009-04-23 20:59:00,3.41632,3.4181,3.41167,3.41644,11500000.0
2009-04-23 21:00:00,3.41509,3.41762,3.41271,3.41404,7380000.0
2009-04-23 21:01:00,3.41638,3.41851,3.41345,3.41549,10500000.0
2009-04-23 21:02:00,3.41351,3.41981,3.41351,3.41532,14250000.0
2009-04-23 21:03:00,3.41788,3.41867,3.41654,3.41723,11250000.0
2009-04-23 21:04:00,3.41634,3.41743,3.41577,3.41667,8750000.0
2009-04-23 21:05:00,3.41914,3.42128,3.41569,3.4194,7750000.0
2009-04-23 21:06:00,3.41805,3.42198,3.41805,3.42017,7750000.0
2009-04-23 21:07:00,3.42096,3.42388,3.42036,3.42125,8000000.0
2009-04-23 21:08:00,3.42073,3.42281,3.41917,3.41994,11250000.0
2009-04-23 21:09:00,3.42,3.42151,3.4179,3.41962,7750000.0
2009-04-23 21:10:00,3.41666,3.42391,3.41666,3.41992,7750000.0
2009-04-23 21:11:00,3.42193,3.42472,3.42193,3.42443,7500000.0
2009-04-23 21:12:00,3.42275,3.42462,3.42084,3.42402,6250000.0
2009-04-23 21:13:00,3.41903,3.42404,3.41903,3.42243,7000000.0
2009-04-23 21:14:00,3.41745,3.42382,3.41745,3.42025,8000000.0
2009-04-23 21:15:00,3.42242,3.42439,3.41919,3.42034,8500000.0
2009-04-23 21:16:00,3.4208,3.4228,3.41781,3.42138,10380000.0
2009-04-23 21:17:00,3.41832,3.42378,3.4176,3.42144,7500000.0
2009-04-23 21:18:00,3.42217,3.42313,3.41873,3.42298,8630000.0
2009-04-23 21:19:00,3.42086,3.42365,3.42008,3.42316,8750000.0
2009-04-23 21:20:00,3.42041,3.42237,3.41789,3.42031,6500000.0
2009-04-23 21:21:00,3.41934,3.42178,3.41934,3.41986,8750000.0
2009-04-23 21:22:00,3.42026,3.42271,3.41857,3.41857,9750000.0
2009-04-23 21:23:00,3.42,3.42123,3.41925,3.42118,7750000.0
2009-04-23 21:24:00,3.41814,3.42055,3.41661,3.41929,11250000.0
2009-04-23 21:25:00,3.4195,3.42166,3.41765,3.42061,11000000.0
2009-04-23 21:26:00,3.41897,3.42205,3.41691,3.42084,10000000.0
2009-04-23 21:27:00,3.41764,3.42107,3.41592,3.41592,7750000.0
2009-04-23 21:28:00,3.41629,3.42086,3.41552,3.41865,6880000.0
2009-04-23 21:29:00,3.4179,3.42135,3.4166,3.42034,6250000.0
2009-04-23 21:30:00,3.4199,3.42243,3.41714,3.42057,13000000.0
2009-04-23 21:31:00,3.4202,3.42178,3.41793,3.41793,9250000.0
2009-04-23 21:32:00,3.41797,3.42051,3.41591,3.41854,8000000.0
2009-04-23 21:33:00,3.41901,3.4218,3.4181,3.41969,5250000.0
2009-04-23 21:34:00,3.42123,3.42174,3.41823,3.42,10000000.0
2009-04-23 21:35:00,3.41545,3.42163,3.41545,3.42081,10130000.0
2009-04-23 21:36:00,3.41883,3.42094,3.41614,3.4179,8750000.0
2009-04-23 21:37:00,3.41965,3.42222,3.41867,3.42125,9500000.0
2009-04-23 21:38:00,3.41782,3.42171,3.41757,3.41757,8000000.0
2009-04-23 21:39:00,3.41871,3.42106,3.41621,3.41621,9250000.0
2009-04-23 21:40:00,3.41573,3.41669,3.41393,3.41656,9750000.0
2009-04-23 21:41:00,3.41468,3.41613,3.41035,3.41035,6250000.0
2009-04-23 21:42:00,3.41454,3.41501,3.41209,3.41209,7750000.0
2009-04-23 21:43:00,3.41241,3.41352,3.40756,3.40963,7130000.0
2009-04-23 21:44:00,3.41398,3.41454,3.40885,3.4133,5750000.0
2009-04-23 21:45:00,3.41419,3.41519,3.41139,3.41219,11250000.0
2009-04-23 21:46:00,3.41399,3.41597,3.41201,3.41201,6000000.0
2009-04-23 21:47:00,3.41394,3.4165,3.41375,3.41399,7750000.0
2009-04-23 21:48:00,3.41411,3.418,3.41369,3.41561,9250000.0
2009-04-23 21:49:00,3.41558,3.4178,3.41351,3.41351,9750000.0
2009-04-23 21:50:00,3.41482,3.41857,3.41244,3.41592,6000000.0
2009-04-23 21:51:00,3.41525,3.4172,3.41435,3.41597,5500000.0
2009-04-23 21:52:00,3.41458,3.41619,3.41316,3.41316,8130000.0
2009-04-23 21:53:00,3.41302,3.41324,3.40877,3.40877,9000000.0
2009-04-23 21:54:00,3.4099,3.41232,3.40874,3.41142,6750000.0
2009-04-23 21:55:00,3.41146,3.41279,3.40921,3.41103,10250000.0
2009-04-23 21:56:00,3.41103,3.41267,3.40807,3.40807,5250000.0
2009-04-23 21:57:00,3.40951,3.4136,3.40949,3.40949,7500000.0
2009-04-23 21:58:00,3.41157,3.41466,3.41157,3.41233,9250000.0
2009-04-23 21:59:00,3.41238,3.41488,3.40979,3.40979,11500000.0
2009-04-23 22:00:00,3.41294,3.41438,3.40678,3.41252,21000000.0
2009-04-23 22:01:00,3.41279,3.41506,3.41114,3.41114,10500000.0
2009-04-23 22:02:00,3.41128,3.41234,3.40659,3.41077,15000000.0
2009-04-23 22:03:00,3.41042,3.41186,3.40469,3.41038,9000000.0
2009-04-23 22:04:00,3.41016,3.41132,3.40692,3.40914,19250000.0
2009-04-23 22:05:00,3.40852,3.41184,3.40731,3.40898,8000000.0
2009-04-23 22:06:00,3.40835,3.41044,3.40544,3.40989,19130000.0
2009-04-23 22:07:00,3.41024,3.4118,3.40992,3.41069,14750000.0
2009-04-23 22:08:00,3.41139,3.41276,3.4089,3.4092,22750000.0
2009-04-23 22:09:00,3.41159,3.41175,3.40712,3.41016,7750000.0
2009-04-23 22:10:00,3.40665,3.41277,3.40665,3.41115,21000000.0
2009-04-23 22:11:00,3.41143,3.41346,3.40743,3.41346,16250000.0
2009-04-23 22:12:00,3.41168,3.41246,3.40797,3.40797,14630000.0
2009-04-23 22:13:00,3.41197,3.41335,3.40976,3.41216,21000000.0
2009-04-23 22:14:00,3.41289,3.41424,3.41121,3.41424,9630000.0
2009-04-23 22:15:00,3.41303,3.41451,3.41061,3.41451,5500000.0
2009-04-23 22:16:00,3.41405,3.41498,3.41065,3.41379,11750000.0
2009-04-23 22:17:00,3.41203,3.41549,3.41203,3.41549,7000000.0
2009-04-23 22:18:00,3.41333,3.41463,3.41082,3.41463,5500000.0
2009-04-23 22:19:00,3.41313,3.41462,3.41213,3.41306,7750000.0
2009-04-23 22:20:00,3.41291,3.41447,3.41008,3.41328,10250000.0
2009-04-23 22:21:00,3.4137,3.4144,3.41313,3.41422,11250000.0
2009-04-23 22:22:00,3.41002,3.41426,3.41002,3.41313,6750000.0
2009-04-23 22:23:00,3.4129,3.41367,3.40862,3.41282,15130000.0
2009-04-23 22:24:00,3.40845,3.41444,3.40845,3.41119,12000000.0
2009-04-23 22:25:00,3.41282,3.41355,3.40834,3.41347,9000000.0
2009-04-23 22:26:00,3.41213,3.41404,3.41134,3.41322,11500000.0
2009-04-23 22:27:00,3.41225,3.41225,3.40793,3.40793,5750000.0
2009-04-23 22:28:00,3.41,3.41123,3.40904,3.4097,11000000.0
2009-04-23 22:29:00,3.40782,3.40792,3.40317,3.40317,11880000.0
2009-04-23 22:30:00,3.40298,3.40646,3.39997,3.39997,8750000.0
2009-04-23 22:31:00,3.40223,3.40593,3.40223,3.40432,9250000.0
2009-04-23 22:32:00,3.40487,3.40514,3.4007,3.40453,10750000.0
2009-04-23 22:33:00,3.40472,3.40667,3.4011,3.40428,14630000.0
2009-04-23 22:34:00,3.4053,3.40602,3.40078,3.40527,6000000.0
2009-04-23 22:35:00,3.40342,3.40482,3.39783,3.40191,11750000.0
2009-04-23 22:36:00,3.40086,3.40575,3.40086,3.40416,14250000.0
2009-04-23 22:37:00,3.40143,3.40371,3.40143,3.40265,8500000.0
2009-04-23 22:38:00,3.40197,3.40399,3.40079,3.40236,14250000.0
2009-04-23 22:39:00,3.40226,3.40382,3.39906,3.40252,8250000.0
2009-04-23 22:40:00,3.40083,3.40359,3.40029,3.40193,9750000.0
2009-04-23 22:41:00,3.39843,3.4071,3.39843,3.4071,12250000.0
2009-04-23 22:42:00,3.40738,3.4088,3.40284,3.40668,9750000.0
2009-04-23 22:43:00,3.40827,3.40857,3.40608,3.40753,10750000.0
2009-04-23 22:44:00,3.4043,3.40903,3.4043,3.40809,10000000.0
2009-04-23 22:45:00,3.40719,3.40719,3.40617,3.40714,8250000.0
2009-04-23 22:46:00,3.40621,3.41053,3.40506,3.40746,9750000.0
2009-04-23 22:47:00,3.40528,3.40885,3.40506,3.40689,7000000.0
2009-04-23 22:48:00,3.40672,3.40792,3.40235,3.40364,9500000.0
2009-04-23 22:49:00,3.4072,3.40855,3.40542,3.4064,6500000.0
2009-04-23 22:50:00,3.40752,3.40924,3.40642,3.40881,8750000.0
2009-04-23 22:51:00,3.40924,3.40924,3.40674,3.40674,5880000.0
2009-04-23 22:52:00,3.40587,3.4088,3.40475,3.40728,11380000.0
2009-04-23 22:53:00,3.4059,3.4059,3.39883,3.40204,8750000.0
2009-04-23 22:54:00,3.39901,3.40221,3.39816,3.40122,8250000.0
2009-04-23 22:55:00,3.39933,3.40185,3.39889,3.40096,8750000.0
2009-04-23 22:56:00,3.40051,3.40178,3.40001,3.40089,7750000.0
2009-04-23 22:57:00,3.4021,3.40293,3.39875,3.39992,15250000.0
2009-04-23 22:58:00,3.40033,3.40323,3.39984,3.40179,17130000.0
2009-04-23 22:59:00,3.40204,3.40229,3.39832,3.40229,17500000.0
2009-04-23 23:00:00,3.40071,3.40468,3.39958,3.40028,11250000.0
2009-04-23 23:01:00,3.39815,3.40449,3.39815,3.40234,5500000.0
2009-04-23 23:02:00,3.39908,3.4029,3.39751,3.39968,7000000.0
2009-04-23 23:03:00,3.40047,3.40232,3.39857,3.40211,6750000.0
2009-04-23 23:04:00,3.40228,3.4038,3.39913,3.4038,13750000.0
2009-04-23 23:05:00,3.40175,3.40223,3.39931,3.4019,5500000.0
2009-04-23 23:06:00,3.40181,3.4034,3.39869,3.40019,6500000.0
2009-04-23 23:07:00,3.40236,3.40306,3.39839,3.40306,8250000.0
2009-04-23 23:08:00,3.40207,3.40355,3.39888,3.4026,10750000.0
2009-04-23 23:09:00,3.39998,3.40265,3.39723,3.40184,9000000.0
2009-04-23 23:10:00,3.40193,3.40284,3.39993,3.40238,10630000.0
2009-04-23 23:11:00,3.40287,3.4035,3.40105,3.40333,12130000.0
2009-04-23 23:12:00,3.39983,3.40384,3.39983,3.40198,8000000.0
2009-04-23 23:14:00,3.40167,3.40191,3.39976,3.40156,5250000.0
2009-04-23 23:15:00,3.40109,3.40163,3.39776,3.40138,7000000.0
2009-04-23 23:17:00,3.4009,3.40137,3.39908,3.40089,8500000.0
2009-04-23 23:18:00,3.40289,3.40289,3.39729,3.40221,9000000.0
2009-04-23 23:19:00,3.40302,3.40518,3.3998,3.40222,9250000.0
2009-04-23 23:20:00,3.40039,3.40311,3.40039,3.40187,6250000.0
2009-04-23 23:21:00,3.40175,3.40301,3.39815,3.40301,5750000.0
2009-04-23 23:22:00,3.4012,3.40311,3.39776,3.40311,7750000.0
2009-04-23 23:23:00,3.40197,3.40557,3.3985,3.40216,7500000.0
2009-04-23 23:24:00,3.40196,3.40924,3.40196,3.40634,8500000.0
2009-04-23 23:25:00,3.40676,3.41137,3.40676,3.41137,10000000.0
2009-04-23 23:26:00,3.40692,3.40918,3.40295,3.40703,9750000.0
2009-04-23 23:27:00,3.41,3.41128,3.40631,3.41128,7750000.0
2009-04-23 23:29:00,3.40229,3.40982,3.40229,3.40862,7500000.0
2009-04-23 23:30:00,3.41081,3.41081,3.40397,3.40963,12250000.0
2009-04-23 23:32:00,3.40787,3.41148,3.40787,3.40868,8000000.0
2009-04-23 23:33:00,3.40786,3.41191,3.40786,3.41191,6250000.0
2009-04-23 23:34:00,3.40483,3.41091,3.40483,3.40872,5750000.0
2009-04-23 23:36:00,3.40765,3.40905,3.40508,3.40905,7000000.0
2009-04-23 23:37:00,3.40289,3.40674,3.40289,3.40645,12750000.0
2009-04-23 23:38:00,3.40963,3.41253,3.40917,3.40917,7750000.0
2009-04-23 23:39:00,3.4084,3.41358,3.4084,3.41358,10750000.0
2009-04-23 23:40:00,3.41019,3.41212,3.40436,3.40871,10000000.0
2009-04-23 23:41:00,3.41023,3.4141,3.40955,3.4141,9250000.0
2009-04-23 23:42:00,3.41005,3.41386,3.41005,3.41147,9750000.0
2009-04-23 23:43:00,3.41106,3.41131,3.40975,3.40975,5750000.0
2009-04-23 23:44:00,3.40667,3.41339,3.40667,3.41084,10750000.0
2009-04-23 23:45:00,3.41204,3.4146,3.4058,3.4146,11500000.0
2009-04-23 23:46:00,3.41147,3.41169,3.40824,3.41143,7000000.0
2009-04-23 23:47:00,3.41048,3.41323,3.40849,3.41048,6000000.0
2009-04-23 23:48:00,3.41035,3.41236,3.40826,3.40826,5500000.0
2009-04-23 23:49:00,3.41395,3.41395,3.40929,3.41009,8250000.0
2009-04-23 23:50:00,3.4141,3.4146,3.41106,3.41106,12130000.0
2009-04-23 23:51:00,3.41031,3.41448,3.40922,3.41448,11000000.0
2009-04-23 23:52:00,3.40889,3.41255,3.40335,3.41102,6750000.0
2009-04-23 23:53:00,3.40977,3.4146,3.40895,3.4146,10250000.0
2009-04-23 23:54:00,3.40913,3.40996,3.40677,3.4087,6630000.0
2009-04-23 23:55:00,3.40941,3.41318,3.40895,3.41031,10750000.0
2009-04-23 23:56:00,3.41075,3.41398,3.40967,3.41398,6500000.0
2009-04-23 23:57:00,3.40966,3.41491,3.40695,3.41491,5250000.0
2009-04-23 23:58:00,3.4103,3.41466,3.41026,3.41466,11500000.0
2009-04-23 23:59:00,3.41126,3.41376,3.40863,3.41365,7750000.0
2009-04-24 00:00:00,3.41111,3.41341,3.40684,3.40986,9750000.0
2009-04-24 00:01:00,3.41379,3.41379,3.40919,3.41367,9750000.0
2009-04-24 00:02:00,3.41123,3.41628,3.41123,3.41578,6500000.0
2009-04-24 00:03:00,3.4079,3.41065,3.4079,3.41065,10250000.0
2009-04-24 00:04:00,3.40825,3.40996,3.40542,3.40996,9750000.0
2009-04-24 00:05:00,3.40953,3.40974,3.40623,3.40888,10250000.0
2009-04-24 00:06:00,3.40925,3.4154,3.40925,3.4154,7000000.0
2009-04-24 00:07:00,3.41364,3.41571,3.41138,3.4153,7000000.0
2009-04-24 00:08:00,3.41364,3.41364,3.40789,3.41362,8250000.0
2009-04-24 00:09:00,3.4096,3.4151,3.4096,3.41473,6250000.0
2009-04-24 00:10:00,3.40889,3.41419,3.40654,3.41419,9250000.0
2009-04-24 00:11:00,3.40774,3.41061,3.40545,3.41061,8250000.0
2009-04-24 00:13:00,3.40958,3.4145,3.40896,3.4145,8500000.0
2009-04-24 00:14:00,3.40975,3.41444,3.4092,3.41387,13000000.0
2009-04-24 00:15:00,3.41512,3.41845,3.41476,3.41589,8250000.0
2009-04-24 00:16:00,3.41884,3.41916,3.41397,3.417,7750000.0
2009-04-24 00:17:00,3.41623,3.41813,3.41567,3.41813,12380000.0
2009-04-24 00:18:00,3.41439,3.4171,3.41321,3.4171,10250000.0
2009-04-24 00:19:00,3.41659,3.41734,3.4155,3.41701,5750000.0
2009-04-24 00:20:00,3.41713,3.4177,3.41423,3.4177,13130000.0
2009-04-24 00:21:00,3.41212,3.41771,3.41212,3.41683,12750000.0
2009-04-24 00:22:00,3.4162,3.41802,3.41228,3.41407,9130000.0
2009-04-24 00:23:00,3.41139,3.41599,3.41139,3.41468,11250000.0
2009-04-24 00:24:00,3.41422,3.41477,3.4121,3.41234,5500000.0
2009-04-24 00:25:00,3.41295,3.41499,3.41058,3.41058,7880000.0
2009-04-24 00:26:00,3.41378,3.41443,3.41083,3.41387,6630000.0
2009-04-24 00:27:00,3.41466,3.4167,3.41307,3.41552,7250000.0
2009-04-24 00:28:00,3.41507,3.42356,3.41507,3.4206,8500000.0
2009-04-24 00:29:00,3.42003,3.42383,3.41661,3.4188,8500000.0
2009-04-24 00:30:00,3.41878,3.4218,3.41385,3.4218,8000000.0
2009-04-24 00:31:00,3.41589,3.4236,3.41589,3.42208,8750000.0
2009-04-24 00:32:00,3.4249,3.42677,3.42252,3.42252,6500000.0
2009-04-24 00:33:00,3.42821,3.42846,3.42396,3.42846,5750000.0
2009-04-24 00:34:00,3.42716,3.42739,3.41812,3.423,5500000.0
2009-04-24 00:35:00,3.42221,3.42276,3.41757,3.42095,7250000.0
2009-04-24 00:36:00,3.42338,3.42338,3.42171,3.42304,6750000.0
2009-04-24 00:37:00,3.4221,3.42426,3.42144,3.42144,6000000.0
2009-04-24 00:38:00,3.42223,3.42438,3.41867,3.41867,10500000.0
2009-04-24 00:39:00,3.41951,3.42441,3.41951,3.42374,7750000.0
2009-04-24 00:41:00,3.42295,3.4231,3.42156,3.42184,7250000.0
2009-04-24 00:42:00,3.42164,3.42258,3.41625,3.42185,13500000.0
2009-04-24 00:43:00,3.42188,3.42267,3.41837,3.42201,8500000.0
2009-04-24 00:44:00,3.42181,3.42373,3.41776,3.42373,6380000.0
2009-04-24 00:45:00,3.41988,3.42253,3.41988,3.42108,5250000.0
2009-04-24 00:46:00,3.4216,3.4216,3.41806,3.42011,6880000.0
2009-04-24 00:47:00,3.42163,3.42294,3.41989,3.41989,11250000.0
2009-04-24 00:48:00,3.42152,3.42223,3.41849,3.41849,7750000.0
2009-04-24 00:51:00,3.4214,3.42174,3.42018,3.42089,8750000.0
2009-04-24 00:52:00,3.42098,3.42134,3.41921,3.4209,6750000.0
2009-04-24 00:53:00,3.41937,3.42162,3.41545,3.419,7500000.0
2009-04-24 00:54:00,3.42047,3.42053,3.41524,3.41524,6250000.0
2009-04-24 00:56:00,3.41683,3.42132,3.41683,3.42019,5250000.0
2009-04-24 00:57:00,3.41619,3.42119,3.41619,3.42014,5500000.0
2009-04-24 00:58:00,3.41978,3.42108,3.41657,3.42,10500000.0
2009-04-24 00:59:00,3.41922,3.42025,3.41712,3.42006,5250000.0
2009-04-24 01:00:00,3.41595,3.42124,3.41595,3.42019,9000000.0
2009-04-24 01:01:00,3.42017,3.42116,3.41957,3.42116,10000000.0
2009-04-24 01:02:00,3.41987,3.42185,3.41614,3.42185,8880000.0
2009-04-24 01:03:00,3.4169,3.42174,3.4169,3.42138,8880000.0
2009-04-24 01:04:00,3.42023,3.42135,3.41611,3.42123,9250000.0
2009-04-24 01:05:00,3.41745,3.42156,3.41745,3.42156,9250000.0
2009-04-24 01:06:00,3.41967,3.42003,3.41622,3.41717,7500000.0
2009-04-24 01:07:00,3.4171,3.42057,3.41606,3.42057,7500000.0
2009-04-24 01:08:00,3.41947,3.42053,3.41648,3.41648,9500000.0
2009-04-24 01:09:00,3.4198,3.42061,3.41633,3.4179,8750000.0
2009-04-24 01:10:00,3.41823,3.42102,3.41639,3.41947,14250000.0
2009-04-24 01:11:00,3.41616,3.42018,3.41616,3.41921,9250000.0
2009-04-24 01:12:00,3.41933,3.4205,3.4177,3.4177,7000000.0
2009-04-24 01:13:00,3.41911,3.42036,3.41838,3.4185,5250000.0
2009-04-24 01:14:00,3.41956,3.41977,3.41716,3.41814,8250000.0
2009-04-24 01:15:00,3.41877,3.41978,3.41699,3.41909,11000000.0
2009-04-24 01:16:00,3.41922,3.41922,3.41485,3.41848,8000000.0
2009-04-24 01:17:00,3.41979,3.41979,3.41447,3.41853,5750000.0
2009-04-24 01:18:00,3.41969,3.42033,3.41653,3.41653,8250000.0
2009-04-24 01:19:00,3.41763,3.42013,3.41763,3.42013,10130000.0
2009-04-24 01:20:00,3.42038,3.42144,3.41963,3.41963,9250000.0
2009-04-24 01:21:00,3.42021,3.42126,3.4192,3.42037,5750000.0
2009-04-24 01:22:00,3.42007,3.42078,3.41938,3.42048,5750000.0
2009-04-24 01:23:00,3.41822,3.42046,3.41535,3.41535,7000000.0
2009-04-24 01:24:00,3.4168,3.41853,3.41458,3.41458,7500000.0
2009-04-24 01:25:00,3.41802,3.41811,3.41359,3.41811,9750000.0
2009-04-24 01:26:00,3.41843,3.41975,3.41234,3.41395,6250000.0
2009-04-24 01:27:00,3.42021,3.42127,3.41719,3.41999,9250000.0
2009-04-24 01:28:00,3.41922,3.41922,3.41223,3.41911,18880000.0
2009-04-24 01:29:00,3.41738,3.41742,3.41422,3.41422,5250000.0
2009-04-24 01:30:00,3.41634,3.42071,3.41441,3.41955,10250000.0
2009-04-24 01:32:00,3.41944,3.41972,3.41591,3.41591,6500000.0
2009-04-24 01:34:00,3.42091,3.42176,3.41914,3.41914,7000000.0
2009-04-24 01:35:00,3.42195,3.42216,3.42075,3.42084,9500000.0
2009-04-24 01:36:00,3.42118,3.42148,3.41809,3.42092,6000000.0
2009-04-24 01:37:00,3.42137,3.42298,3.41882,3.42143,6000000.0
2009-04-24 01:38:00,3.41852,3.42242,3.41852,3.42112,5500000.0
2009-04-24 01:39:00,3.42169,3.42291,3.41908,3.42221,17000000.0
2009-04-24 01:41:00,3.42099,3.42205,3.41825,3.42125,8880000.0
2009-04-24 01:42:00,3.42187,3.42484,3.42187,3.42341,7750000.0
2009-04-24 01:43:00,3.42074,3.42361,3.42074,3.42179,5750000.0
2009-04-24 01:44:00,3.42079,3.42335,3.42079,3.42274,9250000.0
2009-04-24 01:45:00,3.4231,3.42401,3.42049,3.42321,7750000.0
2009-04-24 01:46:00,3.4216,3.42443,3.4216,3.42421,8500000.0
2009-04-24 01:47:00,3.42312,3.4245,3.41884,3.42292,7250000.0
2009-04-24 01:48:00,3.42289,3.42289,3.42235,3.42254,7130000.0
2009-04-24 01:49:00,3.42247,3.42362,3.4198,3.42236,9750000.0
2009-04-24 01:50:00,3.41997,3.42523,3.41884,3.42523,15250000.0
2009-04-24 01:51:00,3.42266,3.42445,3.41984,3.42332,6500000.0
2009-04-24 01:52:00,3.42357,3.4244,3.41945,3.4228,5880000.0
2009-04-24 01:53:00,3.42115,3.42385,3.42115,3.42385,7380000.0
2009-04-24 01:54:00,3.41854,3.42372,3.41854,3.42303,8880000.0
2009-04-24 01:55:00,3.42235,3.42313,3.41915,3.4226,12000000.0
2009-04-24 01:56:00,3.42301,3.42399,3.41945,3.42269,8750000.0
2009-04-24 01:57:00,3.41938,3.42429,3.41938,3.42281,8630000.0
2009-04-24 01:58:00,3.42308,3.42385,3.42268,3.42268,5250000.0
2009-04-24 02:01:00,3.42256,3.42521,3.41973,3.42521,5250000.0
2009-04-24 02:02:00,3.42456,3.42698,3.42177,3.42468,13750000.0
2009-04-24 02:03:00,3.42465,3.42599,3.42174,3.42308,8500000.0
2009-04-24 02:04:00,3.42565,3.42756,3.4238,3.4238,17250000.0
2009-04-24 02:05:00,3.42691,3.42873,3.42522,3.42702,13130000.0
2009-04-24 02:06:00,3.42479,3.42873,3.42479,3.42682,6000000.0
2009-04-24 02:07:00,3.42598,3.42739,3.42201,3.42739,9000000.0
2009-04-24 02:08:00,3.42611,3.42678,3.42525,3.42678,5500000.0
2009-04-24 02:09:00,3.42526,3.42683,3.42381,3.42432,11000000.0
2009-04-24 02:10:00,3.42662,3.42736,3.42577,3.42635,8500000.0
2009-04-24 02:11:00,3.42415,3.42798,3.42388,3.42643,8130000.0
2009-04-24 02:12:00,3.42622,3.42699,3.42557,3.42699,10130000.0
2009-04-24 02:13:00,3.42358,3.42797,3.42336,3.42615,9750000.0
2009-04-24 02:14:00,3.42706,3.42899,3.42276,3.42899,16130000.0
2009-04-24 02:15:00,3.42863,3.43218,3.42498,3.4289,18250000.0
2009-04-24 02:16:00,3.42778,3.42925,3.42442,3.42764,14750000.0
2009-04-24 02:17:00,3.42381,3.42842,3.42338,3.42678,7250000.0
2009-04-24 02:18:00,3.42837,3.42837,3.42269,3.42446,12000000.0
2009-04-24 02:19:00,3.42269,3.42637,3.42269,3.42484,7750000.0
2009-04-24 02:20:00,3.42568,3.42762,3.42304,3.42762,6000000.0
2009-04-24 02:21:00,3.42593,3.428,3.42523,3.42645,7500000.0
2009-04-24 02:22:00,3.42286,3.42675,3.42124,3.42193,12000000.0
2009-04-24 02:23:00,3.4256,3.42668,3.42478,3.42553,10750000.0
2009-04-24 02:24:00,3.42479,3.42671,3.42272,3.4247,10250000.0
2009-04-24 02:25:00,3.4231,3.42548,3.42187,3.42187,6250000.0
2009-04-24 02:26:00,3.42406,3.42406,3.42019,3.42327,5500000.0
2009-04-24 02:27:00,3.42308,3.42494,3.42042,3.42388,12000000.0
2009-04-24 02:28:00,3.42245,3.42437,3.41881,3.42437,9000000.0
2009-04-24 02:29:00,3.41866,3.42306,3.41866,3.42306,7000000.0
2009-04-24 02:30:00,3.42401,3.42508,3.42295,3.42503,8500000.0
2009-04-24 02:31:00,3.42327,3.42519,3.42145,3.42393,10750000.0
2009-04-24 02:32:00,3.42511,3.42677,3.42242,3.42242,14380000.0
2009-04-24 02:33:00,3.42056,3.42544,3.41885,3.41885,11750000.0
2009-04-24 02:34:00,3.42398,3.42626,3.42084,3.42438,11750000.0
2009-04-24 02:35:00,3.42171,3.42631,3.42136,3.42136,5500000.0
2009-04-24 02:36:00,3.42332,3.42536,3.42184,3.42184,10750000.0
2009-04-24 02:37:00,3.42417,3.42662,3.42177,3.42519,16250000.0
2009-04-24 02:38:00,3.42601,3.42601,3.4212,3.42434,9250000.0
2009-04-24 02:39:00,3.42469,3.42608,3.42416,3.42451,8880000.0
2009-04-24 02:40:00,3.42529,3.4269,3.42448,3.4269,9750000.0
2009-04-24 02:41:00,3.42275,3.42456,3.42036,3.4245,13500000.0
2009-04-24 02:42:00,3.42295,3.42664,3.42242,3.42471,11750000.0
2009-04-24 02:43:00,3.42368,3.42602,3.42256,3.42544,11000000.0
2009-04-24 02:44:00,3.4248,3.42591,3.4241,3.42416,6750000.0
2009-04-24 02:45:00,3.42316,3.42359,3.4197,3.42354,8500000.0
2009-04-24 02:46:00,3.42413,3.42536,3.42138,3.42197,6250000.0
2009-04-24 02:47:00,3.42381,3.42588,3.42361,3.42517,5250000.0
2009-04-24 02:48:00,3.42504,3.42718,3.42204,3.42492,17380000.0
2009-04-24 02:49:00,3.42399,3.42537,3.41961,3.42031,10380000.0
2009-04-24 02:50:00,3.42542,3.42616,3.4224,3.42363,6250000.0
2009-04-24 02:51:00,3.42569,3.42569,3.424,3.424,6250000.0
2009-04-24 02:52:00,3.42185,3.42474,3.42185,3.42378,9250000.0
2009-04-24 02:53:00,3.42418,3.42631,3.42418,3.42616,5250000.0
2009-04-24 02:54:00,3.4244,3.42598,3.42287,3.4231,5750000.0
2009-04-24 02:55:00,3.42465,3.42684,3.42407,3.42565,7750000.0
2009-04-24 02:56:00,3.42617,3.42718,3.42318,3.42583,6500000.0
2009-04-24 02:57:00,3.42512,3.42682,3.42355,3.42408,12750000.0
2009-04-24 02:58:00,3.42525,3.42626,3.42281,3.42419,15250000.0
2009-04-24 02:59:00,3.42541,3.42541,3.42114,3.42505,14380000.0
2009-04-24 03:00:00,3.42576,3.42624,3.42207,3.42551,8250000.0
2009-04-24 03:01:00,3.4242,3.42728,3.42233,3.42728,12750000.0
2009-04-24 03:02:00,3.42566,3.42761,3.42026,3.42537,12750000.0
2009-04-24 03:03:00,3.42545,3.42685,3.42386,3.42607,14750000.0
2009-04-24 03:04:00,3.42741,3.42741,3.42425,3.42737,8500000.0
2009-04-24 03:05:00,3.42634,3.42765,3.42448,3.42563,15250000.0
2009-04-24 03:06:00,3.42359,3.42632,3.42173,3.42417,12500000.0
2009-04-24 03:07:00,3.42544,3.42752,3.42544,3.42725,8500000.0
2009-04-24 03:08:00,3.42707,3.42794,3.42657,3.42657,9000000.0
2009-04-24 03:09:00,3.426,3.42798,3.42292,3.42663,13000000.0
2009-04-24 03:10:00,3.42458,3.42715,3.42313,3.42617,10500000.0
2009-04-24 03:11:00,3.4259,3.42681,3.42042,3.42107,10000000.0
2009-04-24 03:12:00,3.42352,3.42459,3.42084,3.42357,9750000.0
2009-04-24 03:13:00,3.42371,3.42492,3.42013,3.42013,8500000.0
2009-04-24 03:14:00,3.42509,3.42517,3.42264,3.42384,9750000.0
2009-04-24 03:15:00,3.4224,3.42568,3.42087,3.42424,8500000.0
2009-04-24 03:16:00,3.4245,3.42695,3.42271,3.42271,9750000.0
2009-04-24 03:17:00,3.42312,3.42562,3.42139,3.42507,10000000.0
2009-04-24 03:18:00,3.42522,3.42739,3.42507,3.42583,9130000.0
2009-04-24 03:19:00,3.42517,3.42614,3.42107,3.42107,13500000.0
2009-04-24 03:20:00,3.42623,3.42623,3.42301,3.42437,7000000.0
2009-04-24 03:21:00,3.42449,3.42495,3.42033,3.42174,10750000.0
2009-04-24 03:22:00,3.42446,3.42574,3.41956,3.41956,12250000.0
2009-04-24 03:23:00,3.4254,3.42578,3.42186,3.42578,8000000.0
2009-04-24 03:24:00,3.42238,3.42596,3.41949,3.4232,17250000.0
2009-04-24 03:25:00,3.42407,3.42517,3.42166,3.42476,8500000.0
2009-04-24 03:26:00,3.42416,3.4247,3.42374,3.42385,8500000.0
2009-04-24 03:27:00,3.42369,3.42493,3.42007,3.42324,13750000.0
2009-04-24 03:28:00,3.42128,3.42364,3.41981,3.42291,5750000.0
2009-04-24 03:29:00,3.42242,3.4243,3.42242,3.42324,7750000.0
2009-04-24 03:30:00,3.42027,3.42546,3.42027,3.42347,9000000.0
2009-04-24 03:31:00,3.42336,3.42471,3.42078,3.42328,9500000.0
2009-04-24 03:32:00,3.42308,3.42493,3.42154,3.42302,13000000.0
2009-04-24 03:33:00,3.42294,3.42327,3.42213,3.42279,5750000.0
2009-04-24 03:34:00,3.42118,3.4237,3.4179,3.42256,10250000.0
2009-04-24 03:35:00,3.42355,3.42464,3.42294,3.42355,10250000.0
2009-04-24 03:36:00,3.42314,3.425,3.42173,3.42433,6750000.0
2009-04-24 03:37:00,3.42334,3.42455,3.42322,3.42322,8000000.0
2009-04-24 03:38:00,3.42268,3.42475,3.42063,3.42063,7500000.0
2009-04-24 03:39:00,3.42311,3.42449,3.42178,3.42291,12000000.0
2009-04-24 03:40:00,3.4213,3.42407,3.42092,3.42341,11130000.0
2009-04-24 03:41:00,3.42205,3.42406,3.42143,3.42143,8630000.0
2009-04-24 03:42:00,3.42327,3.42506,3.42278,3.42368,6000000.0
2009-04-24 03:43:00,3.42367,3.42511,3.42017,3.42017,8000000.0
2009-04-24 03:44:00,3.42363,3.42395,3.42049,3.42215,5500000.0
2009-04-24 03:45:00,3.41968,3.4246,3.41968,3.4213,7880000.0
2009-04-24 03:46:00,3.42335,3.4241,3.41952,3.42269,13000000.0
2009-04-24 03:47:00,3.42321,3.42322,3.4193,3.4193,9000000.0
2009-04-24 03:48:00,3.42312,3.42369,3.4199,3.42153,12500000.0
2009-04-24 03:49:00,3.42254,3.42444,3.42254,3.42444,8500000.0
2009-04-24 03:50:00,3.42291,3.42376,3.42105,3.42307,6130000.0
2009-04-24 03:51:00,3.42207,3.42258,3.41808,3.42143,9500000.0
2009-04-24 03:52:00,3.41932,3.42027,3.41645,3.41687,10630000.0
2009-04-24 03:53:00,3.42029,3.42095,3.41777,3.418,9880000.0
2009-04-24 03:54:00,3.42057,3.42215,3.41848,3.42096,9250000.0
2009-04-24 03:55:00,3.42119,3.42159,3.4175,3.42019,10750000.0
2009-04-24 03:56:00,3.41871,3.42177,3.41789,3.42177,7250000.0
2009-04-24 03:57:00,3.41903,3.42078,3.41838,3.42012,9000000.0
2009-04-24 03:58:00,3.4199,3.42119,3.41809,3.42046,6250000.0
2009-04-24 03:59:00,3.42097,3.42302,3.42097,3.42154,8000000.0
2009-04-24 04:00:00,3.42137,3.42172,3.41749,3.41963,8500000.0
2009-04-24 04:01:00,3.42093,3.4224,3.42076,3.42145,8130000.0
2009-04-24 04:02:00,3.41945,3.4225,3.41945,3.42169,6000000.0
2009-04-24 04:03:00,3.42117,3.42279,3.41969,3.41969,6750000.0
2009-04-24 04:04:00,3.42124,3.42135,3.41941,3.41941,5500000.0
2009-04-24 04:05:00,3.42157,3.42206,3.4206,3.4206,8250000.0
2009-04-24 04:06:00,3.4209,3.42247,3.4209,3.42247,10130000.0
2009-04-24 04:07:00,3.42189,3.42263,3.4198,3.42204,7250000.0
2009-04-24 04:08:00,3.42249,3.42415,3.41806,3.42148,12130000.0
2009-04-24 04:09:00,3.42131,3.42336,3.41939,3.42299,10250000.0
2009-04-24 04:10:00,3.42131,3.42213,3.41764,3.42038,12000000.0
2009-04-24 04:11:00,3.41933,3.42115,3.41904,3.42002,8750000.0
2009-04-24 04:12:00,3.42116,3.42116,3.41835,3.41985,13500000.0
2009-04-24 04:13:00,3.42138,3.42276,3.41719,3.42136,18510000.0
2009-04-24 04:14:00,3.42063,3.42166,3.41953,3.42083,8000000.0
2009-04-24 04:15:00,3.42165,3.42165,3.41753,3.41913,6750000.0
2009-04-24 04:16:00,3.41968,3.41968,3.41487,3.41487,10000000.0
2009-04-24 04:17:00,3.41796,3.41903,3.41785,3.41903,8750000.0
2009-04-24 04:18:00,3.41771,3.42004,3.41638,3.41844,11500000.0
2009-04-24 04:19:00,3.41857,3.41905,3.41402,3.41903,10000000.0
2009-04-24 04:20:00,3.41854,3.41955,3.41627,3.41861,5250000.0
2009-04-24 04:21:00,3.4199,3.4199,3.41663,3.41804,10000000.0
2009-04-24 04:22:00,3.41686,3.41897,3.41519,3.41593,8250000.0
2009-04-24 04:23:00,3.41751,3.41945,3.41595,3.41913,9750000.0
2009-04-24 04:24:00,3.41693,3.41747,3.41394,3.41512,9250000.0
2009-04-24 04:25:00,3.41514,3.41802,3.41348,3.41511,8250000.0
2009-04-24 04:26:00,3.41591,3.41774,3.41401,3.41401,10000000.0
2009-04-24 04:27:00,3.41723,3.41899,3.41708,3.41752,13750000.0
2009-04-24 04:28:00,3.41687,3.41907,3.41338,3.41506,14250000.0
2009-04-24 04:29:00,3.41758,3.41946,3.41559,3.41871,12750000.0
2009-04-24 04:30:00,3.41658,3.41918,3.41471,3.41895,7250000.0
2009-04-24 04:31:00,3.4144,3.41858,3.41301,3.41787,13500000.0
2009-04-24 04:32:00,3.41781,3.41917,3.41648,3.41782,5500000.0
2009-04-24 04:33:00,3.41795,3.41812,3.41406,3.41406,5500000.0
2009-04-24 04:34:00,3.4121,3.41824,3.41133,3.41209,11500000.0
2009-04-24 04:35:00,3.41548,3.41551,3.41094,3.4154,9500000.0
2009-04-24 04:36:00,3.41681,3.41778,3.41433,3.41501,5500000.0
2009-04-24 04:37:00,3.41649,3.41763,3.41455,3.41586,7250000.0
2009-04-24 04:38:00,3.41661,3.41784,3.41572,3.41606,7500000.0
2009-04-24 04:39:00,3.41363,3.41916,3.41363,3.41559,8500000.0
2009-04-24 04:40:00,3.41678,3.41934,3.41461,3.41808,8880000.0
2009-04-24 04:41:00,3.41782,3.41903,3.4144,3.41739,12250000.0
2009-04-24 04:42:00,3.41762,3.41895,3.4135,3.41856,10750000.0
2009-04-24 04:43:00,3.41661,3.41859,3.41529,3.41662,8250000.0
2009-04-24 04:44:00,3.41715,3.41817,3.41692,3.41714,10250000.0
2009-04-24 04:45:00,3.41778,3.41897,3.41427,3.41703,7380000.0
2009-04-24 04:46:00,3.41727,3.41901,3.41651,3.41651,11000000.0
2009-04-24 04:47:00,3.41779,3.41779,3.41328,3.41374,8000000.0
2009-04-24 04:48:00,3.41779,3.41866,3.41395,3.41395,6250000.0
2009-04-24 04:49:00,3.41607,3.41922,3.41607,3.41747,9750000.0
2009-04-24 04:50:00,3.41857,3.42033,3.41582,3.41847,7250000.0
2009-04-24 04:51:00,3.41765,3.41883,3.41444,3.41448,6250000.0
2009-04-24 04:52:00,3.41811,3.4193,3.41529,3.41832,5750000.0
2009-04-24 04:53:00,3.41836,3.41986,3.41755,3.4189,6750000.0
2009-04-24 04:54:00,3.41906,3.42043,3.41775,3.41854,10500000.0
2009-04-24 04:55:00,3.41879,3.41922,3.41427,3.41472,9000000.0
2009-04-24 04:56:00,3.41775,3.41808,3.41483,3.41808,5500000.0
2009-04-24 04:57:00,3.41622,3.41856,3.41344,3.41693,7500000.0
2009-04-24 04:58:00,3.41862,3.41862,3.41377,3.41377,7750000.0
2009-04-24 04:59:00,3.41867,3.41867,3.41593,3.41803,15500000.0
2009-04-24 05:00:00,3.4173,3.41982,3.41502,3.41576,15500000.0
2009-04-24 05:01:00,3.4166,3.41833,3.41619,3.41655,6750000.0
2009-04-24 05:02:00,3.41781,3.41917,3.41414,3.41658,14380000.0
2009-04-24 05:03:00,3.41769,3.4191,3.41769,3.41836,7130000.0
2009-04-24 05:04:00,3.42001,3.42001,3.416,3.41687,14750000.0
2009-04-24 05:05:00,3.41891,3.4203,3.41405,3.41776,12250000.0
2009-04-24 05:06:00,3.41792,3.42005,3.41615,3.41879,14500000.0
2009-04-24 05:07:00,3.41844,3.4204,3.41844,3.42035,7750000.0
2009-04-24 05:08:00,3.41639,3.42024,3.41599,3.41845,5250000.0
2009-04-24 05:09:00,3.41775,3.41989,3.41469,3.41773,11880000.0
2009-04-24 05:10:00,3.41874,3.41983,3.41525,3.41895,12750000.0
2009-04-24 05:11:00,3.4192,3.42024,3.41895,3.41895,8000000.0
2009-04-24 05:12:00,3.41803,3.41938,3.41621,3.41854,14500000.0
2009-04-24 05:13:00,3.41892,3.42016,3.41571,3.41571,6750000.0
2009-04-24 05:14:00,3.41484,3.41982,3.41484,3.41913,10000000.0
2009-04-24 05:15:00,3.41899,3.42018,3.4167,3.4167,7000000.0
2009-04-24 05:16:00,3.41893,3.42006,3.41682,3.41902,13130000.0
2009-04-24 05:17:00,3.41807,3.42,3.41784,3.42,9500000.0
2009-04-24 05:18:00,3.41865,3.42091,3.41501,3.41501,9000000.0
2009-04-24 05:19:00,3.41617,3.41961,3.41276,3.41599,8000000.0
2009-04-24 05:20:00,3.41676,3.418,3.41352,3.41611,15750000.0
2009-04-24 05:21:00,3.41678,3.41819,3.41422,3.41698,24500000.0
2009-04-24 05:22:00,3.41691,3.41915,3.41383,3.41383,7750000.0
2009-04-24 05:23:00,3.41739,3.41799,3.41532,3.41711,10250000.0
2009-04-24 05:24:00,3.41611,3.41771,3.41292,3.41292,9750000.0
2009-04-24 05:25:00,3.41653,3.41806,3.41653,3.41806,8000000.0
2009-04-24 05:26:00,3.41579,3.4179,3.41336,3.41565,9130000.0
2009-04-24 05:27:00,3.41705,3.41712,3.41343,3.41557,8880000.0
2009-04-24 05:28:00,3.416,3.4168,3.41558,3.41558,8250000.0
2009-04-24 05:29:00,3.41426,3.4174,3.41319,3.41603,10500000.0
2009-04-24 05:30:00,3.41468,3.41672,3.41153,3.41492,5500000.0
2009-04-24 05:31:00,3.41488,3.41816,3.41488,3.41729,7000000.0
2009-04-24 05:32:00,3.41886,3.42003,3.41594,3.41905,11000000.0
2009-04-24 05:33:00,3.41869,3.41903,3.41804,3.41807,6250000.0
2009-04-24 05:34:00,3.41891,3.41956,3.41625,3.41881,6000000.0
2009-04-24 05:35:00,3.41875,3.42061,3.41615,3.41931,7130000.0
2009-04-24 05:36:00,3.42074,3.4211,3.42003,3.42036,10000000.0
2009-04-24 05:37:00,3.42031,3.42137,3.41944,3.41976,5500000.0
2009-04-24 05:38:00,3.41783,3.42161,3.41783,3.41958,13130000.0
2009-04-24 05:39:00,3.42033,3.42112,3.41502,3.41983,12500000.0
2009-04-24 05:40:00,3.41984,3.42135,3.41983,3.41983,10000000.0
2009-04-24 05:41:00,3.42034,3.42258,3.418,3.42258,9630000.0
2009-04-24 05:42:00,3.42243,3.42452,3.41882,3.42225,6500000.0
2009-04-24 05:43:00,3.4215,3.42403,3.41826,3.42329,7750000.0
2009-04-24 05:44:00,3.41793,3.42214,3.41793,3.42147,8000000.0
2009-04-24 05:45:00,3.42168,3.42285,3.42047,3.42197,10000000.0
2009-04-24 05:46:00,3.42048,3.42187,3.41927,3.42076,7500000.0
2009-04-24 05:47:00,3.42096,3.42219,3.41918,3.41918,7750000.0
2009-04-24 05:48:00,3.41828,3.42029,3.41771,3.42008,7880000.0
2009-04-24 05:49:00,3.42081,3.42136,3.41846,3.41846,8250000.0
2009-04-24 05:50:00,3.42081,3.42418,3.41602,3.41602,6250000.0
2009-04-24 05:51:00,3.41989,3.42114,3.41782,3.41999,14750000.0
2009-04-24 05:52:00,3.42016,3.42055,3.41707,3.42002,7630000.0
2009-04-24 05:53:00,3.4198,3.42099,3.41677,3.42009,10750000.0
2009-04-24 05:54:00,3.4196,3.42047,3.4196,3.42047,8250000.0
2009-04-24 05:55:00,3.42045,3.42158,3.41863,3.41863,9000000.0
2009-04-24 05:56:00,3.41927,3.42192,3.41782,3.42036,11630000.0
2009-04-24 05:57:00,3.42214,3.42248,3.41697,3.41697,6260000.0
2009-04-24 05:58:00,3.41975,3.42226,3.41975,3.42053,7000000.0
2009-04-24 05:59:00,3.41828,3.42128,3.41828,3.4201,6250000.0
2009-04-24 06:00:00,3.41556,3.42116,3.41556,3.42039,8250000.0
2009-04-24 06:01:00,3.42041,3.42104,3.4191,3.42028,10500000.0
2009-04-24 06:02:00,3.41969,3.42186,3.4179,3.42092,14500000.0
2009-04-24 06:03:00,3.41784,3.42063,3.41761,3.42063,7750000.0
2009-04-24 06:04:00,3.42153,3.42433,3.42015,3.42015,13750000.0
2009-04-24 06:05:00,3.422,3.42314,3.41932,3.42189,7000000.0
2009-04-24 06:06:00,3.42157,3.42307,3.41762,3.42212,11250000.0
2009-04-24 06:07:00,3.42028,3.42353,3.42028,3.42353,10000000.0
2009-04-24 06:08:00,3.42042,3.42309,3.41932,3.42293,10750000.0
2009-04-24 06:09:00,3.42171,3.42379,3.41757,3.42221,9000000.0
2009-04-24 06:10:00,3.42276,3.42365,3.42037,3.42266,8880000.0
2009-04-24 06:11:00,3.42267,3.42407,3.42181,3.42237,8500000.0
2009-04-24 06:12:00,3.42219,3.42316,3.42004,3.42031,7750000.0
2009-04-24 06:13:00,3.42211,3.42276,3.41956,3.41956,11000000.0
2009-04-24 06:14:00,3.42028,3.42385,3.4202,3.42217,13630000.0
2009-04-24 06:15:00,3.42166,3.42355,3.42035,3.42325,8750000.0
2009-04-24 06:16:00,3.42311,3.4245,3.42045,3.42383,16380000.0
2009-04-24 06:17:00,3.42578,3.42578,3.42307,3.4245,6250000.0
2009-04-24 06:18:00,3.42448,3.42565,3.42305,3.42549,7250000.0
2009-04-24 06:19:00,3.42382,3.42634,3.42325,3.42624,13130000.0
2009-04-24 06:20:00,3.4245,3.42635,3.4218,3.42579,15250000.0
2009-04-24 06:21:00,3.42427,3.42615,3.42186,3.42186,13250000.0
2009-04-24 06:22:00,3.42567,3.42757,3.42304,3.42599,13750000.0
2009-04-24 06:23:00,3.42239,3.42743,3.42239,3.42659,5500000.0
2009-04-24 06:24:00,3.42251,3.42729,3.422,3.42401,20000000.0
2009-04-24 06:25:00,3.42662,3.42662,3.42316,3.42586,7880000.0
2009-04-24 06:26:00,3.4277,3.42808,3.42333,3.42657,13500000.0
2009-04-24 06:27:00,3.42709,3.4284,3.42423,3.4264,12000000.0
2009-04-24 06:28:00,3.42701,3.42701,3.42258,3.4259,5250000.0
2009-04-24 06:29:00,3.42687,3.42687,3.42291,3.42559,7750000.0
2009-04-24 06:30:00,3.42595,3.4285,3.42403,3.42403,15130000.0
2009-04-24 06:31:00,3.426,3.42853,3.42494,3.42505,8500000.0
2009-04-24 06:32:00,3.42564,3.42737,3.42319,3.42694,7750000.0
2009-04-24 06:33:00,3.42621,3.42781,3.42481,3.42781,8750000.0
2009-04-24 06:34:00,3.42669,3.4271,3.42533,3.42533,10750000.0
2009-04-24 06:35:00,3.4268,3.42689,3.42293,3.4245,7130000.0
2009-04-24 06:36:00,3.42391,3.42584,3.42278,3.42296,6750000.0
2009-04-24 06:37:00,3.42509,3.42509,3.42203,3.42441,10380000.0
2009-04-24 06:38:00,3.42208,3.42697,3.42149,3.42528,13000000.0
2009-04-24 06:39:00,3.42466,3.42623,3.42374,3.42623,7000000.0
2009-04-24 06:40:00,3.42674,3.42787,3.42377,3.42631,7000000.0
2009-04-24 06:41:00,3.42631,3.42646,3.4221,3.42543,12250000.0
2009-04-24 06:42:00,3.42535,3.42679,3.42462,3.42598,11000000.0
2009-04-24 06:43:00,3.42654,3.42829,3.42597,3.42772,11500000.0
2009-04-24 06:44:00,3.42336,3.42739,3.42336,3.42452,11250000.0
2009-04-24 06:45:00,3.4281,3.4281,3.4236,3.42444,8500000.0
2009-04-24 06:46:00,3.4263,3.42799,3.42209,3.42602,7250000.0
2009-04-24 06:47:00,3.42581,3.42586,3.41904,3.42586,9250000.0
2009-04-24 06:48:00,3.4259,3.42804,3.423,3.423,12130000.0
2009-04-24 06:49:00,3.42663,3.429,3.42383,3.42829,14250000.0
2009-04-24 06:50:00,3.42274,3.42721,3.42274,3.42583,6750000.0
2009-04-24 06:51:00,3.4258,3.42723,3.4239,3.42501,7250000.0
2009-04-24 06:52:00,3.42389,3.42696,3.42389,3.4255,6000000.0
2009-04-24 06:53:00,3.42411,3.42583,3.42043,3.42477,8380000.0
2009-04-24 06:54:00,3.42413,3.4262,3.42027,3.42508,12750000.0
2009-04-24 06:55:00,3.4265,3.4265,3.42088,3.42272,12500000.0
2009-04-24 06:56:00,3.42569,3.42783,3.42236,3.42532,7750000.0
2009-04-24 06:57:00,3.42407,3.42671,3.42388,3.42502,15000000.0
2009-04-24 06:58:00,3.42077,3.42634,3.42077,3.42589,5250000.0
2009-04-24 06:59:00,3.42527,3.42633,3.42523,3.42558,10500000.0
2009-04-24 07:00:00,3.42755,3.4283,3.42544,3.42544,5250000.0
2009-04-24 07:01:00,3.42457,3.42762,3.42295,3.42594,7000000.0
2009-04-24 07:02:00,3.42777,3.42825,3.42313,3.42652,10250000.0
2009-04-24 07:03:00,3.42506,3.42752,3.4231,3.42387,10000000.0
2009-04-24 07:04:00,3.42467,3.42705,3.4231,3.42445,10250000.0
2009-04-24 07:05:00,3.42154,3.42675,3.41986,3.4236,13260000.0
2009-04-24 07:06:00,3.42447,3.42663,3.42408,3.4247,7750000.0
2009-04-24 07:07:00,3.42136,3.42571,3.42136,3.42402,8500000.0
2009-04-24 07:08:00,3.42369,3.42654,3.42369,3.42424,6250000.0
2009-04-24 07:09:00,3.42496,3.42531,3.42238,3.42303,10750000.0
2009-04-24 07:10:00,3.42357,3.42554,3.42102,3.42371,10750000.0
2009-04-24 07:11:00,3.42359,3.42519,3.42131,3.42131,9500000.0
2009-04-24 07:12:00,3.42015,3.42364,3.42015,3.42346,6250000.0
2009-04-24 07:13:00,3.41772,3.42306,3.41772,3.42157,8000000.0
2009-04-24 07:14:00,3.42036,3.42182,3.42036,3.42114,8000000.0
2009-04-24 07:15:00,3.42268,3.42285,3.41677,3.41677,6000000.0
2009-04-24 07:16:00,3.41958,3.42145,3.41784,3.42088,7250000.0
2009-04-24 07:17:00,3.41842,3.41912,3.41428,3.41568,9250000.0
2009-04-24 07:18:00,3.41878,3.42178,3.41871,3.41871,11500000.0
2009-04-24 07:19:00,3.41717,3.42066,3.41672,3.41672,5630000.0
2009-04-24 07:20:00,3.41727,3.42004,3.41727,3.41901,8000000.0
2009-04-24 07:21:00,3.41887,3.41978,3.41471,3.41794,8750000.0
2009-04-24 07:22:00,3.41972,3.41972,3.41357,3.41682,10130000.0
2009-04-24 07:23:00,3.41766,3.41989,3.41766,3.41884,11250000.0
2009-04-24 07:24:00,3.41827,3.42036,3.41445,3.41445,11000000.0
2009-04-24 07:25:00,3.41724,3.41912,3.41099,3.4154,17000000.0
2009-04-24 07:26:00,3.41252,3.41786,3.41252,3.41404,10750000.0
2009-04-24 07:27:00,3.41354,3.41846,3.4135,3.41656,11500000.0
2009-04-24 07:28:00,3.41667,3.41752,3.41306,3.41358,13000000.0
2009-04-24 07:29:00,3.41639,3.41776,3.41573,3.416,8500000.0
2009-04-24 07:30:00,3.41621,3.41942,3.41329,3.41329,9000000.0
2009-04-24 07:31:00,3.41742,3.41864,3.41567,3.4167,18250000.0
2009-04-24 07:32:00,3.41684,3.41794,3.41399,3.41541,6500000.0
2009-04-24 07:33:00,3.41613,3.41685,3.41515,3.41551,7500000.0
2009-04-24 07:34:00,3.41328,3.41752,3.41328,3.41506,12000000.0
2009-04-24 07:35:00,3.41621,3.4195,3.41491,3.41559,10500000.0
2009-04-24 07:36:00,3.41496,3.41582,3.41228,3.41435,16250000.0
2009-04-24 07:37:00,3.41343,3.41566,3.4109,3.4109,8250000.0
2009-04-24 07:38:00,3.41352,3.41578,3.41138,3.41383,15760000.0
2009-04-24 07:39:00,3.41278,3.41579,3.41278,3.41316,5500000.0
2009-04-24 07:40:00,3.41509,3.41532,3.41227,3.4138,7750000.0
2009-04-24 07:41:00,3.41405,3.41615,3.41262,3.41593,10130000.0
2009-04-24 07:42:00,3.41173,3.41582,3.4117,3.41298,9500000.0
2009-04-24 07:43:00,3.41559,3.41641,3.41189,3.41641,8630000.0
2009-04-24 07:44:00,3.41152,3.41754,3.41152,3.41701,13000000.0
2009-04-24 07:45:00,3.41281,3.41643,3.41281,3.41559,9000000.0
2009-04-24 07:46:00,3.41145,3.41688,3.41081,3.41111,8250000.0
2009-04-24 07:47:00,3.41358,3.41555,3.41358,3.41365,9250000.0
2009-04-24 07:48:00,3.41415,3.41509,3.40979,3.41431,9250000.0
2009-04-24 07:49:00,3.4136,3.41639,3.41129,3.41235,10000000.0
2009-04-24 07:50:00,3.41623,3.41623,3.41233,3.41534,9000000.0
2009-04-24 07:51:00,3.41514,3.41659,3.41405,3.41659,8500000.0
2009-04-24 07:52:00,3.41481,3.41779,3.41173,3.4171,7500000.0
2009-04-24 07:53:00,3.41547,3.41633,3.41169,3.4149,6500000.0
2009-04-24 07:54:00,3.41739,3.41893,3.40943,3.41467,11380000.0
2009-04-24 07:55:00,3.41398,3.41618,3.41229,3.41229,8250000.0
2009-04-24 07:56:00,3.41363,3.41494,3.41258,3.41405,11750000.0
2009-04-24 07:57:00,3.41589,3.41589,3.41172,3.41496,5500000.0
2009-04-24 07:58:00,3.41493,3.4174,3.41199,3.41726,12750000.0
2009-04-24 07:59:00,3.41462,3.41821,3.41445,3.41584,14500000.0
2009-04-24 08:00:00,3.41627,3.4177,3.41126,3.41595,5500000.0
2009-04-24 08:01:00,3.41618,3.41776,3.41449,3.41562,9750000.0
2009-04-24 08:02:00,3.41671,3.41916,3.41492,3.4172,8750000.0
2009-04-24 08:03:00,3.41735,3.41886,3.41598,3.41772,14250000.0
2009-04-24 08:04:00,3.41787,3.41857,3.41298,3.41769,10250000.0
2009-04-24 08:05:00,3.41813,3.41938,3.41511,3.41722,15000000.0
2009-04-24 08:06:00,3.41798,3.41961,3.41607,3.41815,7750000.0
2009-04-24 08:07:00,3.41765,3.41922,3.41765,3.41769,8750000.0
2009-04-24 08:08:00,3.41818,3.41963,3.41742,3.41751,6750000.0
2009-04-24 08:09:00,3.41684,3.4191,3.41527,3.41741,8880000.0
2009-04-24 08:10:00,3.41369,3.41651,3.41369,3.41577,10000000.0
2009-04-24 08:11:00,3.4141,3.41612,3.41088,3.41409,7380000.0
2009-04-24 08:12:00,3.41093,3.41489,3.41093,3.41323,6000000.0
2009-04-24 08:13:00,3.4123,3.41511,3.41021,3.4146,15250000.0
2009-04-24 08:14:00,3.41449,3.41484,3.40994,3.41297,12250000.0
2009-04-24 08:15:00,3.41551,3.4165,3.41256,3.41397,5500000.0
2009-04-24 08:16:00,3.41451,3.41721,3.41149,3.41721,10130000.0
2009-04-24 08:17:00,3.41591,3.41731,3.41279,3.41581,10750000.0
2009-04-24 08:18:00,3.41499,3.4194,3.41214,3.41214,9750000.0
2009-04-24 08:19:00,3.41623,3.41859,3.41616,3.4178,7250000.0
2009-04-24 08:20:00,3.41637,3.41914,3.41423,3.41423,9000000.0
2009-04-24 08:21:00,3.41908,3.41959,3.41704,3.41904,8250000.0
2009-04-24 08:22:00,3.42016,3.42292,3.41842,3.41842,12500000.0
2009-04-24 08:23:00,3.41939,3.42064,3.417,3.41735,11250000.0
2009-04-24 08:24:00,3.42024,3.42024,3.41895,3.41915,8000000.0
2009-04-24 08:25:00,3.41822,3.42106,3.41641,3.41952,10250000.0
2009-04-24 08:26:00,3.41596,3.42056,3.41495,3.41907,10880000.0
2009-04-24 08:27:00,3.41953,3.42157,3.41734,3.42033,8750000.0
2009-04-24 08:28:00,3.4215,3.42225,3.41556,3.41969,6250000.0
2009-04-24 08:29:00,3.41806,3.42121,3.41734,3.41991,7500000.0
2009-04-24 08:30:00,3.41902,3.42076,3.41736,3.4185,8750000.0
2009-04-24 08:31:00,3.41831,3.41932,3.41636,3.41716,11500000.0
2009-04-24 08:32:00,3.41403,3.41694,3.41234,3.41553,9500000.0
2009-04-24 08:33:00,3.41474,3.41623,3.4118,3.41227,11250000.0
2009-04-24 08:34:00,3.4137,3.41483,3.41202,3.41202,5500000.0
2009-04-24 08:35:00,3.41289,3.41465,3.41097,3.41253,10500000.0
2009-04-24 08:36:00,3.41264,3.41401,3.41246,3.41246,10000000.0
2009-04-24 08:37:00,3.41085,3.41414,3.41085,3.41222,8750000.0
2009-04-24 08:38:00,3.41167,3.414,3.41165,3.41186,6250000.0
2009-04-24 08:39:00,3.41023,3.41442,3.41023,3.41183,5500000.0
2009-04-24 08:40:00,3.41263,3.41468,3.41263,3.41318,11880000.0
2009-04-24 08:41:00,3.41378,3.4167,3.41245,3.41245,7750000.0
2009-04-24 08:42:00,3.41714,3.41733,3.41435,3.41611,11500000.0
2009-04-24 08:43:00,3.41884,3.41884,3.41321,3.41609,7630000.0
2009-04-24 08:44:00,3.41659,3.41665,3.4128,3.41581,5500000.0
2009-04-24 08:45:00,3.41626,3.41713,3.41187,3.41536,10750000.0
2009-04-24 08:46:00,3.4161,3.41727,3.41216,3.41573,12250000.0
2009-04-24 08:47:00,3.41521,3.41835,3.41227,3.41285,9000000.0
2009-04-24 08:48:00,3.41263,3.41956,3.41098,3.41942,13000000.0
2009-04-24 08:49:00,3.417,3.41799,3.41241,3.41508,10750000.0
2009-04-24 08:50:00,3.41398,3.41398,3.41034,3.41214,7750000.0
2009-04-24 08:51:00,3.41433,3.41475,3.40666,3.40836,13000000.0
2009-04-24 08:52:00,3.40798,3.4103,3.40798,3.40826,5250000.0
2009-04-24 08:53:00,3.40666,3.409,3.40354,3.40775,16250000.0
2009-04-24 08:54:00,3.41035,3.41158,3.40672,3.40865,9750000.0
2009-04-24 08:55:00,3.40623,3.40947,3.40339,3.40694,10500000.0
2009-04-24 08:56:00,3.4082,3.40923,3.4029,3.4029,8750000.0
2009-04-24 08:57:00,3.40618,3.40899,3.40344,3.40508,8250000.0
2009-04-24 08:58:00,3.40264,3.40741,3.40179,3.40345,11750000.0
2009-04-24 08:59:00,3.4049,3.4049,3.40025,3.40025,7500000.0
2009-04-24 09:00:00,3.403,3.40468,3.40057,3.40457,6750000.0
2009-04-24 09:01:00,3.4017,3.40556,3.4017,3.40535,10250000.0
2009-04-24 09:02:00,3.40224,3.40815,3.40224,3.40437,8250000.0
2009-04-24 09:03:00,3.40732,3.40829,3.40403,3.40766,13500000.0
2009-04-24 09:04:00,3.40595,3.40716,3.40327,3.40702,7380000.0
2009-04-24 09:05:00,3.4023,3.40737,3.4023,3.40405,11250000.0
2009-04-24 09:06:00,3.40535,3.40608,3.4024,3.40447,11500000.0
2009-04-24 09:07:00,3.40518,3.40547,3.40214,3.40513,11630000.0
2009-04-24 09:08:00,3.4007,3.40529,3.4007,3.40211,10750000.0
2009-04-24 09:09:00,3.40518,3.40518,3.40103,3.40103,7500000.0
2009-04-24 09:10:00,3.4034,3.40469,3.3978,3.40109,10500000.0
2009-04-24 09:11:00,3.4023,3.40384,3.39951,3.40299,11000000.0
2009-04-24 09:12:00,3.40292,3.40292,3.40099,3.40217,5250000.0
2009-04-24 09:13:00,3.40197,3.40238,3.39848,3.40204,8500000.0
2009-04-24 09:14:00,3.4025,3.4029,3.39917,3.40064,6000000.0
2009-04-24 09:15:00,3.40225,3.40319,3.39774,3.40047,8500000.0
2009-04-24 09:16:00,3.40123,3.40344,3.39921,3.39921,10750000.0
2009-04-24 09:17:00,3.40149,3.40235,3.39613,3.40099,8630000.0
2009-04-24 09:18:00,3.40415,3.40415,3.39697,3.40077,9250000.0
2009-04-24 09:19:00,3.39859,3.40062,3.39098,3.39566,10250000.0
2009-04-24 09:20:00,3.39982,3.40137,3.39441,3.39625,10750000.0
2009-04-24 09:21:00,3.39789,3.39982,3.39738,3.39981,9250000.0
2009-04-24 09:22:00,3.39784,3.39825,3.39299,3.39502,13000000.0
2009-04-24 09:23:00,3.3988,3.39908,3.3938,3.39639,7750000.0
2009-04-24 09:24:00,3.39526,3.39719,3.39224,3.39466,10000000.0
2009-04-24 09:25:00,3.3947,3.39578,3.39364,3.39546,13000000.0
2009-04-24 09:26:00,3.39479,3.39651,3.39082,3.39535,11500000.0
2009-04-24 09:27:00,3.39466,3.39588,3.39271,3.3936,8500000.0
2009-04-24 09:28:00,3.39408,3.39408,3.39158,3.39363,9000000.0
2009-04-24 09:29:00,3.39148,3.39265,3.38811,3.3898,16250000.0
2009-04-24 09:30:00,3.38731,3.3917,3.38731,3.3877,6250000.0
2009-04-24 09:31:00,3.38948,3.39013,3.3849,3.38731,11250000.0
2009-04-24 09:32:00,3.38609,3.38712,3.38424,3.38498,8250000.0
2009-04-24 09:33:00,3.38754,3.38754,3.38073,3.38187,7000000.0
2009-04-24 09:34:00,3.38047,3.38466,3.38034,3.38428,7750000.0
2009-04-24 09:35:00,3.38624,3.38624,3.37986,3.37986,5250000.0
2009-04-24 09:36:00,3.38257,3.38686,3.38257,3.38369,9500000.0
2009-04-24 09:37:00,3.38596,3.38775,3.38423,3.38722,9000000.0
2009-04-24 09:38:00,3.38577,3.3881,3.38288,3.38723,13000000.0
2009-04-24 09:39:00,3.38802,3.38802,3.38249,3.38601,10750000.0
2009-04-24 09:40:00,3.389,3.3896,3.38381,3.38818,18500000.0
2009-04-24 09:41:00,3.38801,3.39033,3.38612,3.38952,6000000.0
2009-04-24 09:42:00,3.38862,3.39147,3.3858,3.38924,11750000.0
2009-04-24 09:43:00,3.39246,3.39246,3.38523,3.39218,8750000.0
2009-04-24 09:44:00,3.39106,3.3973,3.39087,3.39704,8000000.0
2009-04-24 09:45:00,3.3996,3.39966,3.39272,3.39809,8750000.0
2009-04-24 09:46:00,3.39403,3.3988,3.39403,3.3988,8500000.0
2009-04-24 09:47:00,3.39777,3.39972,3.39553,3.39972,5750000.0
2009-04-24 09:48:00,3.39806,3.39933,3.39636,3.39933,8250000.0
2009-04-24 09:49:00,3.39971,3.40017,3.39807,3.40017,7000000.0
2009-04-24 09:50:00,3.39731,3.39992,3.39631,3.39963,8250000.0
2009-04-24 09:51:00,3.39927,3.40013,3.39783,3.39783,7000000.0
2009-04-24 09:52:00,3.40063,3.40123,3.39616,3.3967,8500000.0
2009-04-24 09:53:00,3.39673,3.39967,3.39538,3.39685,7250000.0
2009-04-24 09:54:00,3.39798,3.39873,3.3952,3.39831,7000000.0
2009-04-24 09:55:00,3.39608,3.39771,3.39076,3.39471,11250000.0
2009-04-24 09:56:00,3.39187,3.39737,3.39187,3.39547,9500000.0
2009-04-24 09:57:00,3.39866,3.39869,3.39618,3.39702,15500000.0
2009-04-24 09:58:00,3.39553,3.40132,3.39258,3.40132,6750000.0
2009-04-24 09:59:00,3.39919,3.40183,3.39877,3.40123,13000000.0
2009-04-24 10:00:00,3.40118,3.40159,3.3896,3.39056,10500000.0
2009-04-24 10:01:00,3.38969,3.39707,3.3884,3.39101,7500000.0
2009-04-24 10:02:00,3.38609,3.39141,3.38425,3.3875,12130000.0
2009-04-24 10:03:00,3.38822,3.38948,3.38513,3.38725,10750000.0
2009-04-24 10:04:00,3.39031,3.39031,3.38799,3.38977,10380000.0
2009-04-24 10:05:00,3.38834,3.39077,3.38172,3.38901,14250000.0
2009-04-24 10:06:00,3.38807,3.38851,3.38629,3.38629,6000000.0
2009-04-24 10:07:00,3.38687,3.38943,3.38243,3.389,11250000.0
2009-04-24 10:08:00,3.389,3.38947,3.38326,3.38805,6500000.0
2009-04-24 10:09:00,3.38537,3.38753,3.38124,3.38419,13250000.0
2009-04-24 10:10:00,3.38618,3.38789,3.38392,3.38551,12500000.0
2009-04-24 10:11:00,3.38411,3.38551,3.37915,3.37915,5750000.0
2009-04-24 10:12:00,3.37999,3.38366,3.37932,3.38072,11250000.0
2009-04-24 10:13:00,3.38012,3.38132,3.3755,3.3755,6880000.0
2009-04-24 10:14:00,3.37874,3.38051,3.37578,3.37906,10000000.0
2009-04-24 10:15:00,3.37916,3.38296,3.37694,3.37818,12000000.0
2009-04-24 10:16:00,3.37818,3.37988,3.37733,3.37894,7500000.0
2009-04-24 10:17:00,3.37928,3.38006,3.37689,3.37892,9750000.0
2009-04-24 10:18:00,3.37623,3.37838,3.37297,3.375,8500000.0
2009-04-24 10:19:00,3.37744,3.37876,3.37134,3.37399,5500000.0
2009-04-24 10:20:00,3.37229,3.37315,3.36669,3.36896,7630000.0
2009-04-24 10:21:00,3.37115,3.37249,3.36767,3.36962,8630000.0
2009-04-24 10:22:00,3.36831,3.3687,3.36568,3.36568,6630000.0
2009-04-24 10:23:00,3.36784,3.36784,3.36393,3.36548,6000000.0
2009-04-24 10:24:00,3.36068,3.3658,3.35975,3.36216,7750000.0
2009-04-24 10:25:00,3.36612,3.36663,3.36349,3.36607,9500000.0
2009-04-24 10:26:00,3.36732,3.36732,3.36472,3.36514,5500000.0
2009-04-24 10:27:00,3.36853,3.36931,3.3607,3.36592,9500000.0
2009-04-24 10:28:00,3.36098,3.36741,3.36098,3.36592,9500000.0
2009-04-24 10:29:00,3.36677,3.36727,3.3614,3.3619,7250000.0
2009-04-24 10:30:00,3.35716,3.36391,3.3567,3.3567,12250000.0
2009-04-24 10:31:00,3.35904,3.36047,3.35586,3.35775,9500000.0
2009-04-24 10:32:00,3.35771,3.3607,3.35771,3.36068,6750000.0
2009-04-24 10:33:00,3.35986,3.36407,3.35946,3.36407,11880000.0
2009-04-24 10:34:00,3.36476,3.36501,3.35754,3.36283,12750000.0
2009-04-24 10:35:00,3.36465,3.36572,3.36093,3.3628,10000000.0
2009-04-24 10:36:00,3.36582,3.36624,3.36239,3.36502,16750000.0
2009-04-24 10:37:00,3.36674,3.36687,3.36124,3.3647,17500000.0
2009-04-24 10:38:00,3.36394,3.36604,3.36089,3.36486,5500000.0
2009-04-24 10:39:00,3.36489,3.36855,3.3642,3.36814,7750000.0
2009-04-24 10:40:00,3.36633,3.36974,3.36488,3.36548,11750000.0
2009-04-24 10:41:00,3.36804,3.37254,3.36787,3.36832,8250000.0
2009-04-24 10:42:00,3.37009,3.37299,3.36887,3.37247,8000000.0
2009-04-24 10:43:00,3.37425,3.37425,3.36876,3.37285,8130000.0
2009-04-24 10:44:00,3.37451,3.37451,3.36655,3.37227,9000000.0
2009-04-24 10:45:00,3.36964,3.372,3.3672,3.36982,7000000.0
2009-04-24 10:46:00,3.37089,3.37089,3.36602,3.36977,10750000.0
2009-04-24 10:47:00,3.36971,3.37189,3.36734,3.36977,9250000.0
2009-04-24 10:48:00,3.37271,3.37303,3.36949,3.37005,8000000.0
2009-04-24 10:49:00,3.37383,3.37543,3.36872,3.37112,13880000.0
2009-04-24 10:50:00,3.3724,3.37351,3.36934,3.36934,8500000.0
2009-04-24 10:51:00,3.36895,3.37437,3.36878,3.37263,8500000.0
2009-04-24 10:52:00,3.37506,3.3753,3.37385,3.37456,9000000.0
2009-04-24 10:53:00,3.37471,3.37617,3.3741,3.37495,5250000.0
2009-04-24 10:54:00,3.37674,3.37686,3.37469,3.37686,11500000.0
2009-04-24 10:55:00,3.37418,3.37718,3.37372,3.37717,10000000.0
2009-04-24 10:56:00,3.37313,3.37723,3.37028,3.37569,11500000.0
2009-04-24 10:57:00,3.37693,3.37693,3.37415,3.37567,10000000.0
2009-04-24 10:58:00,3.37795,3.37801,3.37434,3.3761,10750000.0
2009-04-24 10:59:00,3.377,3.37756,3.37608,3.37711,6000000.0
2009-04-24 11:00:00,3.37455,3.37809,3.37455,3.37809,8250000.0
2009-04-24 11:01:00,3.37527,3.37811,3.37257,3.37433,11630000.0
2009-04-24 11:02:00,3.37389,3.37573,3.36798,3.37506,8880000.0
2009-04-24 11:03:00,3.36953,3.37417,3.3643,3.37395,9250000.0
2009-04-24 11:04:00,3.37271,3.37271,3.36425,3.3686,9500000.0
2009-04-24 11:05:00,3.36907,3.37009,3.36412,3.36412,11500000.0
2009-04-24 11:06:00,3.36833,3.37062,3.3618,3.37062,12130000.0
2009-04-24 11:07:00,3.37245,3.37388,3.36966,3.37388,10750000.0
2009-04-24 11:08:00,3.37335,3.37397,3.36778,3.37236,7630000.0
2009-04-24 11:09:00,3.3724,3.37455,3.3724,3.37353,6000000.0
2009-04-24 11:10:00,3.37219,3.37347,3.3686,3.37278,10250000.0
2009-04-24 11:11:00,3.37262,3.374,3.37083,3.37398,5500000.0
2009-04-24 11:12:00,3.37421,3.37615,3.37227,3.37409,17000000.0
2009-04-24 11:13:00,3.37453,3.37534,3.37045,3.37336,6750000.0
2009-04-24 11:14:00,3.36944,3.37273,3.36662,3.36662,9750000.0
2009-04-24 11:15:00,3.37015,3.37224,3.36774,3.37224,11130000.0
2009-04-24 11:16:00,3.3664,3.37073,3.36458,3.36668,13250000.0
2009-04-24 11:17:00,3.36717,3.36935,3.36523,3.36701,8500000.0
2009-04-24 11:18:00,3.36465,3.37198,3.36465,3.37198,9750000.0
2009-04-24 11:19:00,3.3738,3.37431,3.36874,3.37029,9500000.0
2009-04-24 11:20:00,3.37045,3.37427,3.36936,3.37293,7000000.0
2009-04-24 11:21:00,3.37425,3.3749,3.36895,3.37215,10750000.0
2009-04-24 11:22:00,3.37529,3.37529,3.37082,3.37319,5880000.0
2009-04-24 11:23:00,3.37054,3.37291,3.36678,3.37051,12250000.0
2009-04-24 11:24:00,3.3711,3.37279,3.36545,3.37101,11880000.0
2009-04-24 11:25:00,3.37525,3.37583,3.37005,3.37005,21750000.0
2009-04-24 11:26:00,3.3755,3.37692,3.37252,3.37618,8750000.0
2009-04-24 11:27:00,3.37734,3.37734,3.37317,3.37691,11500000.0
2009-04-24 11:28:00,3.37954,3.38002,3.37417,3.37759,7000000.0
2009-04-24 11:29:00,3.3788,3.37997,3.3759,3.37754,11500000.0
2009-04-24 11:30:00,3.37932,3.3798,3.37574,3.37681,7500000.0
2009-04-24 11:31:00,3.37856,3.3797,3.37688,3.37714,8500000.0
2009-04-24 11:32:00,3.37803,3.38158,3.37512,3.37962,11000000.0
2009-04-24 11:33:00,3.38137,3.38615,3.37979,3.37999,8880000.0
2009-04-24 11:34:00,3.38084,3.38958,3.38084,3.389,5250000.0
2009-04-24 11:35:00,3.38387,3.38895,3.38387,3.38754,5250000.0
2009-04-24 11:36:00,3.38951,3.38977,3.38441,3.38867,5250000.0
2009-04-24 11:37:00,3.38846,3.39263,3.38789,3.39133,13000000.0
2009-04-24 11:38:00,3.39212,3.39347,3.39033,3.39109,5500000.0
2009-04-24 11:39:00,3.39339,3.39339,3.38868,3.38889,19500000.0
2009-04-24 11:40:00,3.3903,3.39362,3.38847,3.39362,10000000.0
2009-04-24 11:41:00,3.39452,3.39494,3.38893,3.39412,7500000.0
2009-04-24 11:42:00,3.39429,3.39505,3.39116,3.39415,18250000.0
2009-04-24 11:43:00,3.39407,3.39407,3.38969,3.39295,7000000.0
2009-04-24 11:44:00,3.39261,3.3956,3.39261,3.39427,8750000.0
2009-04-24 11:45:00,3.39629,3.39629,3.39308,3.39533,13750000.0
2009-04-24 11:46:00,3.3948,3.3949,3.38927,3.39012,8880000.0
2009-04-24 11:47:00,3.39347,3.3939,3.3899,3.39105,6500000.0
2009-04-24 11:48:00,3.39361,3.39383,3.39182,3.39315,8750000.0
2009-04-24 11:49:00,3.39324,3.39545,3.38905,3.39524,10000000.0
2009-04-24 11:50:00,3.39575,3.39632,3.39487,3.39542,6250000.0
2009-04-24 11:51:00,3.39816,3.39985,3.3937,3.3937,14000000.0
2009-04-24 11:52:00,3.39815,3.39848,3.39459,3.39732,10750000.0
2009-04-24 11:53:00,3.39658,3.3968,3.39244,3.3968,8250000.0
2009-04-24 11:54:00,3.39761,3.39761,3.39514,3.39611,6250000.0
2009-04-24 11:55:00,3.39875,3.39875,3.3935,3.39457,8500000.0
2009-04-24 11:56:00,3.39696,3.39714,3.3923,3.396,6750000.0
2009-04-24 11:57:00,3.39383,3.39657,3.3926,3.39408,17630000.0
2009-04-24 11:58:00,3.39621,3.39815,3.39477,3.39513,6000000.0
2009-04-24 11:59:00,3.39702,3.39896,3.39608,3.39806,7750000.0
2009-04-24 12:00:00,3.39933,3.39949,3.39532,3.39805,9500000.0
2009-04-24 12:01:00,3.39767,3.3983,3.3928,3.3983,7000000.0
2009-04-24 12:02:00,3.3996,3.40317,3.39533,3.40317,9250000.0
2009-04-24 12:03:00,3.40688,3.40688,3.39675,3.39816,5250000.0
2009-04-24 12:04:00,3.40093,3.40341,3.39933,3.4004,6500000.0
2009-04-24 12:05:00,3.40125,3.40395,3.39762,3.40395,10250000.0
2009-04-24 12:06:00,3.40561,3.40738,3.40146,3.40194,8750000.0
2009-04-24 12:07:00,3.40454,3.40969,3.40454,3.40935,6250000.0
2009-04-24 12:08:00,3.40684,3.40856,3.4047,3.40856,10500000.0
2009-04-24 12:09:00,3.40933,3.40949,3.40416,3.4066,7750000.0
2009-04-24 12:10:00,3.40737,3.414,3.40606,3.41202,9130000.0
2009-04-24 12:11:00,3.4165,3.41849,3.4141,3.41793,7510000.0
2009-04-24 12:12:00,3.41785,3.42413,3.41785,3.42177,9250000.0
2009-04-24 12:13:00,3.41864,3.42639,3.41722,3.42639,6500000.0
2009-04-24 12:14:00,3.42555,3.42651,3.4225,3.42651,10000000.0
2009-04-24 12:15:00,3.42621,3.42801,3.4228,3.42801,6500000.0
2009-04-24 12:16:00,3.42721,3.43088,3.42721,3.43026,14000000.0
2009-04-24 12:17:00,3.43017,3.43081,3.42607,3.42797,12750000.0
2009-04-24 12:18:00,3.43042,3.43133,3.42585,3.43031,10750000.0
2009-04-24 12:19:00,3.43148,3.43148,3.42573,3.42705,11000000.0
2009-04-24 12:20:00,3.42572,3.42875,3.42312,3.42795,10000000.0
2009-04-24 12:21:00,3.42466,3.42792,3.42125,3.42472,9250000.0
2009-04-24 12:22:00,3.42381,3.42572,3.41879,3.42007,11250000.0
2009-04-24 12:23:00,3.4206,3.42173,3.41597,3.41832,8500000.0
2009-04-24 12:24:00,3.4198,3.42145,3.41732,3.42013,10250000.0
2009-04-24 12:25:00,3.41442,3.41972,3.41442,3.41791,10250000.0
2009-04-24 12:26:00,3.41413,3.42125,3.41413,3.42017,10250000.0
2009-04-24 12:27:00,3.42039,3.42121,3.41871,3.42048,8750000.0
2009-04-24 12:28:00,3.42224,3.42224,3.41732,3.42067,8500000.0
2009-04-24 12:29:00,3.41893,3.42256,3.41744,3.41974,10000000.0
2009-04-24 12:30:00,3.42042,3.42042,3.4167,3.41733,8500000.0
2009-04-24 12:31:00,3.41872,3.41951,3.41391,3.41577,6250000.0
2009-04-24 12:32:00,3.41285,3.41573,3.40944,3.41025,6250000.0
2009-04-24 12:33:00,3.4135,3.41497,3.41061,3.41316,6500000.0
2009-04-24 12:34:00,3.4121,3.41356,3.40754,3.41073,8750000.0
2009-04-24 12:35:00,3.41358,3.41358,3.41076,3.4113,6500000.0
2009-04-24 12:36:00,3.4159,3.41625,3.41091,3.41624,13000000.0
2009-04-24 12:37:00,3.41339,3.41651,3.4095,3.41155,9750000.0
2009-04-24 12:38:00,3.40855,3.41202,3.40689,3.40689,13500000.0
2009-04-24 12:39:00,3.40746,3.40964,3.40708,3.40964,6750000.0
2009-04-24 12:40:00,3.40558,3.41038,3.40558,3.40866,9750000.0
2009-04-24 12:41:00,3.40831,3.4085,3.40423,3.40462,8500000.0
2009-04-24 12:42:00,3.40431,3.40731,3.40431,3.40713,11250000.0
2009-04-24 12:43:00,3.40767,3.41132,3.40633,3.40796,13250000.0
2009-04-24 12:44:00,3.40946,3.41066,3.40606,3.40648,9500000.0
2009-04-24 12:45:00,3.41033,3.41033,3.40711,3.40797,16000000.0
2009-04-24 12:46:00,3.40796,3.41353,3.40796,3.41263,5750000.0
2009-04-24 12:47:00,3.41094,3.41393,3.41094,3.41274,6000000.0
2009-04-24 12:48:00,3.41406,3.41483,3.40871,3.40911,8000000.0
2009-04-24 12:49:00,3.41343,3.41464,3.40867,3.41464,9750000.0
2009-04-24 12:50:00,3.4126,3.41665,3.4114,3.41553,13000000.0
2009-04-24 12:51:00,3.41444,3.41624,3.41133,3.41223,8000000.0
2009-04-24 12:52:00,3.41438,3.41698,3.4118,3.4118,10380000.0
2009-04-24 12:53:00,3.41269,3.41447,3.41147,3.41217,13250000.0
2009-04-24 12:54:00,3.40929,3.41202,3.40689,3.41202,11000000.0
2009-04-24 12:55:00,3.41117,3.41338,3.40811,3.4111,9000000.0
2009-04-24 12:56:00,3.40864,3.41111,3.40392,3.408,14750000.0
2009-04-24 12:57:00,3.40916,3.41032,3.40621,3.40804,10000000.0
2009-04-24 12:58:00,3.41154,3.41154,3.40591,3.40946,11500000.0
2009-04-24 12:59:00,3.41068,3.41086,3.40766,3.40877,9750000.0
2009-04-24 13:00:00,3.41312,3.41448,3.40914,3.40914,11250000.0
2009-04-24 13:01:00,3.41117,3.41228,3.40631,3.41096,10750000.0
2009-04-24 13:02:00,3.41449,3.41671,3.41152,3.41604,10500000.0
2009-04-24 13:03:00,3.414,3.4192,3.414,3.41792,10000000.0
2009-04-24 13:04:00,3.41789,3.41792,3.41365,3.41518,7000000.0
2009-04-24 13:05:00,3.41101,3.41409,3.41101,3.4131,14880000.0
2009-04-24 13:06:00,3.40873,3.41152,3.40873,3.40891,10250000.0
2009-04-24 13:07:00,3.40327,3.41064,3.40327,3.40806,13500000.0
2009-04-24 13:08:00,3.41137,3.41137,3.4092,3.4108,5250000.0
2009-04-24 13:09:00,3.40736,3.4105,3.40633,3.40672,7130000.0
2009-04-24 13:10:00,3.40853,3.40857,3.40489,3.40628,10500000.0
2009-04-24 13:11:00,3.40553,3.40713,3.40151,3.40713,11380000.0
2009-04-24 13:12:00,3.40831,3.40851,3.40405,3.40628,8250000.0
2009-04-24 13:13:00,3.40599,3.40846,3.40398,3.40701,8000000.0
2009-04-24 13:14:00,3.39795,3.40639,3.39535,3.40622,5500000.0
2009-04-24 13:15:00,3.40455,3.4048,3.39946,3.40014,6500000.0
2009-04-24 13:16:00,3.39957,3.40123,3.39357,3.39847,7250000.0
2009-04-24 13:17:00,3.39961,3.40101,3.39659,3.39705,12250000.0
2009-04-24 13:18:00,3.39655,3.39696,3.39197,3.39603,9250000.0
2009-04-24 13:19:00,3.3954,3.3958,3.39314,3.39549,7750000.0
2009-04-24 13:20:00,3.39019,3.39507,3.39019,3.39062,13500000.0
2009-04-24 13:21:00,3.39075,3.39517,3.39075,3.39517,6750000.0
2009-04-24 13:22:00,3.39466,3.39477,3.38866,3.39304,11130000.0
2009-04-24 13:23:00,3.39237,3.3935,3.39014,3.39277,13000000.0
2009-04-24 13:24:00,3.39194,3.39213,3.38547,3.38971,14500000.0
2009-04-24 13:25:00,3.38949,3.39152,3.38504,3.38877,16000000.0
2009-04-24 13:26:00,3.39093,3.39285,3.38928,3.3899,13380000.0
2009-04-24 13:27:00,3.39365,3.39365,3.38733,3.39023,9750000.0
2009-04-24 13:28:00,3.39134,3.39379,3.38964,3.38964,8000000.0
2009-04-24 13:29:00,3.38937,3.39121,3.3851,3.38799,11630000.0
2009-04-24 13:30:00,3.38729,3.39086,3.38543,3.38856,8250000.0
2009-04-24 13:31:00,3.38011,3.38839,3.38011,3.38772,8750000.0
2009-04-24 13:32:00,3.38914,3.39623,3.38809,3.39623,6250000.0
2009-04-24 13:33:00,3.3958,3.3958,3.38735,3.39569,15250000.0
2009-04-24 13:34:00,3.39224,3.39477,3.39224,3.39427,11250000.0
2009-04-24 13:35:00,3.39466,3.39501,3.39171,3.39428,10000000.0
2009-04-24 13:36:00,3.39413,3.39538,3.38867,3.38867,13500000.0
2009-04-24 13:37:00,3.38859,3.39114,3.3878,3.3878,5500000.0
2009-04-24 13:38:00,3.39229,3.3928,3.38888,3.39086,11130000.0
2009-04-24 13:39:00,3.38977,3.39223,3.38565,3.38565,6000000.0
2009-04-24 13:40:00,3.3914,3.39147,3.38417,3.387,14630000.0
2009-04-24 13:41:00,3.39058,3.39301,3.38652,3.39301,6500000.0
2009-04-24 13:42:00,3.39357,3.39357,3.38792,3.38984,9000000.0
2009-04-24 13:43:00,3.39309,3.39309,3.38739,3.39201,12130000.0
2009-04-24 13:44:00,3.39174,3.39275,3.38706,3.38859,10750000.0
2009-04-24 13:45:00,3.3902,3.3916,3.3885,3.38979,6500000.0
2009-04-24 13:46:00,3.39042,3.39196,3.388,3.39036,8500000.0
2009-04-24 13:47:00,3.38892,3.39106,3.38621,3.38835,7500000.0
2009-04-24 13:48:00,3.39076,3.39117,3.38742,3.38996,5500000.0
2009-04-24 13:49:00,3.38634,3.39066,3.38634,3.38852,9750000.0
2009-04-24 13:50:00,3.38931,3.39071,3.38731,3.38831,5250000.0
2009-04-24 13:51:00,3.39025,3.3915,3.38641,3.38878,12500000.0
2009-04-24 13:52:00,3.38844,3.39057,3.38635,3.3884,7880000.0
2009-04-24 13:53:00,3.38699,3.38874,3.38488,3.38874,12750000.0
2009-04-24 13:54:00,3.38864,3.38864,3.38368,3.38778,6250000.0
2009-04-24 13:55:00,3.38538,3.38643,3.3825,3.38433,5750000.0
2009-04-24 13:56:00,3.38098,3.38552,3.37968,3.38415,9500000.0
2009-04-24 13:57:00,3.38616,3.38616,3.38081,3.38118,9250000.0
2009-04-24 13:58:00,3.38379,3.38454,3.37898,3.37898,10750000.0
2009-04-24 13:59:00,3.38292,3.38429,3.37885,3.37885,13880000.0
2009-04-24 14:00:00,3.38291,3.3862,3.38291,3.3862,5500000.0
2009-04-24 14:01:00,3.38469,3.38678,3.38208,3.38278,6750000.0
2009-04-24 14:02:00,3.38153,3.38642,3.38053,3.38553,7500000.0
2009-04-24 14:03:00,3.38485,3.3866,3.38191,3.38436,10750000.0
2009-04-24 14:04:00,3.38658,3.38674,3.37976,3.37976,10750000.0
2009-04-24 14:05:00,3.38301,3.38556,3.38091,3.38336,9500000.0
2009-04-24 14:06:00,3.38339,3.38662,3.38149,3.38662,6250000.0
2009-04-24 14:07:00,3.38697,3.38772,3.38407,3.38537,10750000.0
2009-04-24 14:08:00,3.38466,3.38734,3.38263,3.38734,12630000.0
2009-04-24 14:09:00,3.38353,3.38558,3.38185,3.38536,11000000.0
2009-04-24 14:10:00,3.38522,3.3861,3.3826,3.38589,5250000.0
2009-04-24 14:11:00,3.38608,3.38689,3.38127,3.38553,13500000.0
2009-04-24 14:12:00,3.38355,3.38543,3.3828,3.38336,12250000.0
2009-04-24 14:13:00,3.38392,3.38704,3.38392,3.38511,7880000.0
2009-04-24 14:14:00,3.38484,3.38824,3.38353,3.38353,11380000.0
2009-04-24 14:15:00,3.38807,3.38807,3.38522,3.38757,7750000.0
2009-04-24 14:16:00,3.38678,3.38678,3.38333,3.38333,7500000.0
2009-04-24 14:17:00,3.38497,3.38613,3.38352,3.38564,7750000.0
2009-04-24 14:18:00,3.38387,3.38486,3.38215,3.38417,11250000.0
2009-04-24 14:19:00,3.3783,3.38282,3.37823,3.37823,5250000.0
2009-04-24 14:20:00,3.37484,3.38206,3.37484,3.38071,11500000.0
2009-04-24 14:21:00,3.38028,3.38114,3.37499,3.38114,9500000.0
2009-04-24 14:22:00,3.37893,3.38195,3.37818,3.38173,8500000.0
2009-04-24 14:23:00,3.37913,3.38044,3.37385,3.38044,7500000.0
2009-04-24 14:24:00,3.37969,3.3834,3.37887,3.38238,10500000.0
2009-04-24 14:25:00,3.38303,3.38353,3.38028,3.38353,7250000.0
2009-04-24 14:26:00,3.3832,3.3832,3.37881,3.3814,8250000.0
2009-04-24 14:27:00,3.38368,3.38368,3.38046,3.38067,7000000.0
2009-04-24 14:28:00,3.38237,3.3831,3.37821,3.37821,8500000.0
2009-04-24 14:29:00,3.38499,3.38499,3.3791,3.38227,10000000.0
2009-04-24 14:30:00,3.38459,3.38459,3.3792,3.38094,5500000.0
2009-04-24 14:31:00,3.38281,3.38458,3.38052,3.38375,12000000.0
2009-04-24 14:32:00,3.38272,3.38567,3.38182,3.38504,9000000.0
2009-04-24 14:33:00,3.38608,3.38727,3.38271,3.38418,8250000.0
2009-04-24 14:34:00,3.38554,3.39266,3.38496,3.38659,10000000.0
2009-04-24 14:35:00,3.38918,3.39176,3.38589,3.38987,14750000.0
2009-04-24 14:36:00,3.38958,3.39139,3.38588,3.39121,14000000.0
2009-04-24 14:37:00,3.39053,3.39311,3.38917,3.3929,6130000.0
2009-04-24 14:38:00,3.39327,3.39781,3.38974,3.39781,9880000.0
2009-04-24 14:39:00,3.39737,3.39917,3.39547,3.39605,6250000.0
2009-04-24 14:40:00,3.39913,3.39913,3.39436,3.39761,10000000.0
2009-04-24 14:41:00,3.39571,3.39769,3.39244,3.39769,7130000.0
2009-04-24 14:42:00,3.39599,3.39707,3.39317,3.39317,8250000.0
2009-04-24 14:43:00,3.39811,3.39811,3.39014,3.39696,11500000.0
2009-04-24 14:44:00,3.39436,3.39876,3.39436,3.39875,7500000.0
2009-04-24 14:45:00,3.39771,3.39804,3.39441,3.39619,7750000.0
2009-04-24 14:46:00,3.39418,3.39697,3.38996,3.3931,9630000.0
2009-04-24 14:47:00,3.39256,3.39553,3.39068,3.39468,12500000.0
2009-04-24 14:48:00,3.39212,3.39629,3.39155,3.39236,11500000.0
2009-04-24 14:49:00,3.3971,3.3971,3.39211,3.39426,7500000.0
2009-04-24 14:50:00,3.3928,3.39532,3.3918,3.39499,7250000.0
2009-04-24 14:51:00,3.39176,3.39449,3.39113,3.39449,7750000.0
2009-04-24 14:52:00,3.39346,3.39451,3.38914,3.39244,9250000.0
2009-04-24 14:53:00,3.3919,3.39305,3.38898,3.39052,11500000.0
2009-04-24 14:54:00,3.3901,3.39183,3.3869,3.3869,11000000.0
2009-04-24 14:55:00,3.39136,3.39136,3.38448,3.38871,11000000.0
2009-04-24 14:56:00,3.39101,3.39207,3.38896,3.39172,13250000.0
2009-04-24 14:57:00,3.38963,3.39555,3.38922,3.39555,7000000.0
2009-04-24 14:58:00,3.39475,3.3956,3.39077,3.39077,10250000.0
2009-04-24 14:59:00,3.39552,3.39552,3.39151,3.39422,12250000.0
2009-04-24 15:00:00,3.39482,3.39492,3.39069,3.3916,17750000.0
2009-04-24 15:01:00,3.39196,3.39351,3.38775,3.39132,10000000.0
2009-04-24 15:02:00,3.39295,3.39295,3.38727,3.39227,9250000.0
2009-04-24 15:03:00,3.38665,3.39238,3.38574,3.38891,13500000.0
2009-04-24 15:04:00,3.39337,3.39581,3.38855,3.38855,12000000.0
2009-04-24 15:05:00,3.39225,3.39328,3.39086,3.39133,7750000.0
2009-04-24 15:06:00,3.39163,3.39372,3.38923,3.39372,6500000.0
2009-04-24 15:07:00,3.38923,3.39609,3.38923,3.39227,5500000.0
2009-04-24 15:08:00,3.39593,3.39593,3.39275,3.39581,7000000.0
2009-04-24 15:09:00,3.39667,3.39667,3.39032,3.39113,8250000.0
2009-04-24 15:10:00,3.39355,3.39474,3.39053,3.39474,7250000.0
2009-04-24 15:11:00,3.39506,3.39551,3.39113,3.39379,11500000.0
2009-04-24 15:12:00,3.39495,3.39566,3.39183,3.39342,14000000.0
2009-04-24 15:13:00,3.39253,3.39511,3.38952,3.38952,9250000.0
2009-04-24 15:14:00,3.39292,3.39301,3.38215,3.38215,5880000.0
2009-04-24 15:15:00,3.38469,3.39054,3.38346,3.38448,12750000.0
2009-04-24 15:16:00,3.38319,3.38683,3.38319,3.38492,11500000.0
2009-04-24 15:17:00,3.3861,3.38857,3.38028,3.384,14500000.0
2009-04-24 15:18:00,3.38616,3.38678,3.38266,3.38332,5250000.0
2009-04-24 15:19:00,3.38511,3.38528,3.38162,3.38162,9500000.0
2009-04-24 15:20:00,3.38094,3.38303,3.37918,3.38053,9000000.0
2009-04-24 15:21:00,3.38025,3.3823,3.37354,3.37939,14000000.0
2009-04-24 15:22:00,3.38251,3.38279,3.37579,3.3802,11750000.0
2009-04-24 15:23:00,3.38259,3.38763,3.38259,3.38655,10500000.0
2009-04-24 15:24:00,3.3866,3.38744,3.38123,3.3851,7500000.0
2009-04-24 15:25:00,3.38624,3.38626,3.38231,3.38473,8500000.0
2009-04-24 15:26:00,3.38646,3.38648,3.38352,3.38646,11500000.0
2009-04-24 15:27:00,3.38402,3.38651,3.38402,3.38577,6750000.0
2009-04-24 15:28:00,3.38625,3.38625,3.38224,3.38232,5630000.0
2009-04-24 15:29:00,3.37929,3.38542,3.37929,3.38411,5500000.0
2009-04-24 15:30:00,3.38369,3.38824,3.38369,3.38494,8630000.0
2009-04-24 15:31:00,3.38329,3.38661,3.38329,3.38557,10000000.0
2009-04-24 15:32:00,3.38511,3.38644,3.38167,3.38423,13630000.0
2009-04-24 15:33:00,3.38419,3.38657,3.3806,3.38543,18250000.0
2009-04-24 15:34:00,3.38288,3.3836,3.37935,3.38314,5250000.0
2009-04-24 15:35:00,3.38461,3.38483,3.37907,3.38254,10880000.0
2009-04-24 15:36:00,3.38377,3.38377,3.37728,3.3796,9250000.0
2009-04-24 15:37:00,3.38182,3.3822,3.37927,3.3822,9000000.0
2009-04-24 15:38:00,3.37855,3.38203,3.37297,3.3765,16500000.0
2009-04-24 15:39:00,3.37902,3.37902,3.37557,3.37703,9500000.0
2009-04-24 15:40:00,3.37833,3.37833,3.37269,3.37459,8000000.0
2009-04-24 15:41:00,3.37297,3.37916,3.37296,3.37296,6880000.0
2009-04-24 15:42:00,3.38155,3.38233,3.37783,3.379,6750000.0
2009-04-24 15:43:00,3.37774,3.38335,3.37774,3.38335,5500000.0
2009-04-24 15:44:00,3.37968,3.38382,3.37929,3.37929,13000000.0
2009-04-24 15:45:00,3.38012,3.38384,3.37817,3.38215,9750000.0
2009-04-24 15:46:00,3.38381,3.38549,3.38097,3.38301,11750000.0
2009-04-24 15:47:00,3.38339,3.38449,3.3815,3.38309,15250000.0
2009-04-24 15:48:00,3.38395,3.38487,3.38286,3.38487,11500000.0
2009-04-24 15:49:00,3.38272,3.38357,3.37624,3.38165,8130000.0
2009-04-24 15:50:00,3.38353,3.38457,3.37786,3.38329,10500000.0
2009-04-24 15:51:00,3.38198,3.38304,3.37601,3.38163,7000000.0
2009-04-24 15:52:00,3.37935,3.38408,3.37935,3.3829,8000000.0
2009-04-24 15:53:00,3.38322,3.38406,3.38088,3.38382,11750000.0
2009-04-24 15:54:00,3.38368,3.38676,3.37936,3.38676,8130000.0
2009-04-24 15:55:00,3.38278,3.38332,3.37719,3.38142,6000000.0
2009-04-24 15:56:00,3.37953,3.38295,3.37656,3.38104,6250000.0
2009-04-24 15:57:00,3.37936,3.3813,3.37566,3.37648,11750000.0
2009-04-24 15:58:00,3.38109,3.38109,3.37441,3.37441,7380000.0
2009-04-24 15:59:00,3.37931,3.37965,3.37488,3.37697,8000000.0
2009-04-24 16:00:00,3.37926,3.37926,3.3755,3.37875,11750000.0
2009-04-24 16:01:00,3.37853,3.37853,3.36261,3.36261,12750000.0
2009-04-24 16:02:00,3.36846,3.37413,3.36065,3.36065,6880000.0
2009-04-24 16:03:00,3.36928,3.36928,3.36078,3.3677,6000000.0
2009-04-24 16:04:00,3.3647,3.37019,3.36317,3.3697,6250000.0
2009-04-24 16:05:00,3.36929,3.36949,3.35859,3.36546,8500000.0
2009-04-24 16:06:00,3.36537,3.36756,3.36471,3.36693,5750000.0
2009-04-24 16:07:00,3.36414,3.36877,3.36414,3.36877,10250000.0
2009-04-24 16:08:00,3.36565,3.36816,3.36375,3.36816,8250000.0
2009-04-24 16:09:00,3.3632,3.36641,3.36194,3.36606,9000000.0
2009-04-24 16:10:00,3.36468,3.36772,3.36363,3.36758,9250000.0
2009-04-24 16:11:00,3.36634,3.36946,3.36454,3.36656,9500000.0
2009-04-24 16:12:00,3.36998,3.37289,3.363,3.37002,9000000.0
2009-04-24 16:13:00,3.37232,3.37293,3.37012,3.37284,7750000.0
2009-04-24 16:14:00,3.37028,3.37454,3.3675,3.37156,11750000.0
2009-04-24 16:15:00,3.37047,3.37461,3.37033,3.37296,10000000.0
2009-04-24 16:16:00,3.37202,3.373,3.36939,3.37124,11000000.0
2009-04-24 16:17:00,3.3717,3.37485,3.3702,3.37355,10750000.0
2009-04-24 16:18:00,3.3741,3.37546,3.37012,3.37442,10000000.0
2009-04-24 16:19:00,3.3738,3.37489,3.36815,3.36815,15000000.0
2009-04-24 16:20:00,3.37198,3.3741,3.36939,3.3741,10500000.0
2009-04-24 16:21:00,3.37322,3.37545,3.36954,3.36954,5500000.0
2009-04-24 16:22:00,3.37216,3.3729,3.3705,3.37125,9000000.0
2009-04-24 16:23:00,3.37282,3.37534,3.37191,3.37491,7000000.0
2009-04-24 16:24:00,3.37239,3.3763,3.37022,3.37555,12250000.0
2009-04-24 16:25:00,3.37691,3.37691,3.37373,3.37561,7500000.0
2009-04-24 16:26:00,3.37293,3.37535,3.3711,3.37524,9250000.0
2009-04-24 16:27:00,3.37517,3.37628,3.37051,3.37402,9750000.0
2009-04-24 16:28:00,3.37493,3.37573,3.37068,3.37548,10880000.0
2009-04-24 16:29:00,3.37242,3.37428,3.37085,3.3724,6630000.0
2009-04-24 16:30:00,3.3736,3.37413,3.36827,3.37413,8000000.0
2009-04-24 16:31:00,3.36894,3.37395,3.36894,3.37395,11500000.0
2009-04-24 16:32:00,3.37171,3.37448,3.37055,3.37232,7500000.0
2009-04-24 16:33:00,3.37379,3.37379,3.36985,3.37285,9880000.0
2009-04-24 16:34:00,3.37025,3.37279,3.36917,3.37077,16250000.0
2009-04-24 16:35:00,3.37246,3.37246,3.36546,3.37017,15500000.0
2009-04-24 16:36:00,3.37173,3.3728,3.36637,3.36989,17500000.0
2009-04-24 16:37:00,3.36863,3.37382,3.36863,3.37382,8500000.0
2009-04-24 16:38:00,3.37115,3.37503,3.36831,3.37472,13000000.0
2009-04-24 16:39:00,3.37282,3.37605,3.37208,3.37554,7000000.0
2009-04-24 16:40:00,3.3728,3.37807,3.3728,3.37726,7250000.0
2009-04-24 16:41:00,3.37555,3.37783,3.37343,3.37542,10500000.0
2009-04-24 16:42:00,3.37564,3.38098,3.37273,3.38098,12250000.0
2009-04-24 16:43:00,3.37989,3.38205,3.37812,3.37876,5250000.0
2009-04-24 16:44:00,3.37919,3.3815,3.37742,3.38093,7500000.0
2009-04-24 16:45:00,3.3828,3.3828,3.37854,3.37978,8250000.0
2009-04-24 16:46:00,3.37857,3.38228,3.37857,3.37935,9250000.0
2009-04-24 16:47:00,3.37713,3.38231,3.37713,3.38186,6750000.0
2009-04-24 16:48:00,3.38211,3.38211,3.37602,3.38117,6500000.0
2009-04-24 16:49:00,3.37993,3.38035,3.37355,3.37886,8880000.0
2009-04-24 16:50:00,3.37909,3.38184,3.37523,3.38184,7500000.0
2009-04-24 16:51:00,3.38107,3.38107,3.37893,3.3804,7750000.0
2009-04-24 16:52:00,3.37684,3.38005,3.37644,3.37852,6000000.0
2009-04-24 16:53:00,3.37717,3.38106,3.37585,3.37989,9750000.0
2009-04-24 16:54:00,3.37849,3.37968,3.37487,3.37762,11000000.0
2009-04-24 16:55:00,3.37673,3.37982,3.37599,3.37675,6500000.0
2009-04-24 16:56:00,3.37789,3.37921,3.37723,3.37828,7500000.0
2009-04-24 16:57:00,3.3779,3.37885,3.37739,3.3779,8500000.0
2009-04-24 16:58:00,3.37685,3.37966,3.37446,3.37614,8750000.0
2009-04-24 16:59:00,3.37858,3.38133,3.37735,3.37825,10880000.0
2009-04-24 17:00:00,3.37897,3.38002,3.37363,3.37883,9250000.0
2009-04-24 17:01:00,3.377,3.37901,3.37419,3.37901,9250000.0
2009-04-24 17:02:00,3.37846,3.37846,3.37263,3.37263,6250000.0
2009-04-24 17:03:00,3.37974,3.37974,3.37528,3.37717,11500000.0
2009-04-24 17:04:00,3.37733,3.38214,3.37665,3.38051,8500000.0
2009-04-24 17:05:00,3.37957,3.38013,3.37553,3.37736,7750000.0
2009-04-24 17:06:00,3.38056,3.38229,3.37647,3.37976,9000000.0
2009-04-24 17:07:00,3.38031,3.38376,3.37703,3.38234,13750000.0
2009-04-24 17:08:00,3.38045,3.3846,3.38009,3.38009,16250000.0
2009-04-24 17:09:00,3.38502,3.38502,3.38118,3.38358,12750000.0
2009-04-24 17:10:00,3.37605,3.38338,3.37605,3.38027,7500000.0
2009-04-24 17:11:00,3.3821,3.38392,3.37771,3.38389,7500000.0
2009-04-24 17:12:00,3.38296,3.38371,3.38037,3.38037,5500000.0
2009-04-24 17:13:00,3.38205,3.38477,3.38194,3.38406,8750000.0
2009-04-24 17:14:00,3.38429,3.38429,3.37768,3.37768,7750000.0
2009-04-24 17:15:00,3.3842,3.3842,3.381,3.381,12000000.0
2009-04-24 17:16:00,3.38407,3.38433,3.38082,3.38401,9500000.0
2009-04-24 17:17:00,3.38466,3.3848,3.38035,3.38035,8500000.0
2009-04-24 17:18:00,3.38227,3.38227,3.3764,3.37928,9750000.0
2009-04-24 17:19:00,3.38215,3.38215,3.37647,3.37835,10750000.0
2009-04-24 17:20:00,3.38089,3.38089,3.37903,3.37938,10250000.0
2009-04-24 17:21:00,3.37894,3.38077,3.3767,3.37951,10250000.0
2009-04-24 17:22:00,3.37892,3.38201,3.37892,3.38015,7130000.0
2009-04-24 17:23:00,3.37961,3.38298,3.37956,3.38116,15250000.0
2009-04-24 17:24:00,3.38403,3.38403,3.38103,3.38321,7500000.0
2009-04-24 17:25:00,3.38393,3.38487,3.38054,3.38329,10250000.0
2009-04-24 17:26:00,3.3828,3.38424,3.37942,3.38267,6000000.0
2009-04-24 17:27:00,3.37881,3.38276,3.37703,3.38107,10750000.0
2009-04-24 17:28:00,3.3774,3.38148,3.37728,3.38148,9250000.0
2009-04-24 17:29:00,3.38077,3.38202,3.37822,3.38202,6000000.0
2009-04-24 17:30:00,3.38108,3.38108,3.37684,3.37684,9750000.0
2009-04-24 17:31:00,3.37836,3.38003,3.37759,3.38003,9250000.0
2009-04-24 17:32:00,3.37792,3.37982,3.37503,3.37503,9500000.0
2009-04-24 17:33:00,3.37867,3.38111,3.37759,3.37887,9130000.0
2009-04-24 17:34:00,3.37663,3.37963,3.37579,3.37816,7250000.0
2009-04-24 17:35:00,3.37428,3.37939,3.37428,3.3766,5750000.0
2009-04-24 17:36:00,3.37792,3.37792,3.37239,3.37666,9500000.0
2009-04-24 17:37:00,3.37442,3.37557,3.37249,3.37398,12630000.0
2009-04-24 17:38:00,3.37146,3.37353,3.36989,3.37288,10750000.0
2009-04-24 17:39:00,3.37185,3.37255,3.3711,3.372,14000000.0
2009-04-24 17:40:00,3.36987,3.37175,3.36811,3.37007,8250000.0
2009-04-24 17:41:00,3.37039,3.37148,3.36569,3.36868,12000000.0
2009-04-24 17:42:00,3.36711,3.3707,3.36623,3.36782,10750000.0
2009-04-24 17:43:00,3.36592,3.36928,3.36588,3.36928,7000000.0
2009-04-24 17:44:00,3.36596,3.36858,3.36447,3.36626,8500000.0
2009-04-24 17:45:00,3.36933,3.36943,3.36335,3.36687,6750000.0
2009-04-24 17:46:00,3.36772,3.36772,3.36064,3.36064,11250000.0
2009-04-24 17:47:00,3.36718,3.36718,3.3597,3.36187,6250000.0
2009-04-24 17:48:00,3.36463,3.36607,3.36146,3.36259,6380000.0
2009-04-24 17:49:00,3.36092,3.36676,3.36038,3.36595,12500000.0
2009-04-24 17:50:00,3.3646,3.36669,3.36375,3.36375,9500000.0
2009-04-24 17:51:00,3.36631,3.36832,3.36144,3.36381,12000000.0
2009-04-24 17:52:00,3.36614,3.36614,3.3631,3.36556,5500000.0
2009-04-24 17:53:00,3.36421,3.36671,3.36147,3.36405,9500000.0
2009-04-24 17:54:00,3.36092,3.36346,3.35937,3.3622,10880000.0
2009-04-24 17:55:00,3.36435,3.36438,3.36116,3.36178,5750000.0
2009-04-24 17:56:00,3.36458,3.36604,3.36061,3.36353,9750000.0
2009-04-24 17:57:00,3.35888,3.36197,3.35063,3.35063,8750000.0
2009-04-24 17:58:00,3.3563,3.36109,3.35415,3.35556,6250000.0
2009-04-24 17:59:00,3.35573,3.36256,3.35339,3.36256,7000000.0
2009-04-24 18:00:00,3.35898,3.3628,3.35743,3.35981,10500000.0
2009-04-24 18:01:00,3.35677,3.36041,3.35301,3.35705,10000000.0
2009-04-24 18:02:00,3.35996,3.36194,3.35604,3.36141,11500000.0
2009-04-24 18:03:00,3.35637,3.36069,3.35637,3.35834,7500000.0
2009-04-24 18:04:00,3.36079,3.36258,3.35859,3.36258,5750000.0
2009-04-24 18:05:00,3.35978,3.3632,3.35617,3.36121,9500000.0
2009-04-24 18:06:00,3.36117,3.36185,3.35882,3.36185,10250000.0
2009-04-24 18:07:00,3.36038,3.36235,3.3575,3.36117,10750000.0
2009-04-24 18:08:00,3.36434,3.36434,3.36015,3.36168,6500000.0
2009-04-24 18:09:00,3.36235,3.36418,3.36128,3.3627,9000000.0
2009-04-24 18:10:00,3.36154,3.36375,3.36142,3.3628,8000000.0
2009-04-24 18:11:00,3.36201,3.36317,3.35902,3.36317,9000000.0
2009-04-24 18:12:00,3.3575,3.36256,3.35723,3.36053,5500000.0
2009-04-24 18:13:00,3.36106,3.36334,3.35957,3.36248,5250000.0
2009-04-24 18:14:00,3.36413,3.36413,3.35916,3.36119,10000000.0
2009-04-24 18:15:00,3.36237,3.36354,3.35949,3.36133,12750000.0
2009-04-24 18:16:00,3.36165,3.36356,3.359,3.36208,8750000.0
2009-04-24 18:17:00,3.36246,3.36386,3.35888,3.35888,22000000.0
2009-04-24 18:18:00,3.35874,3.36372,3.35874,3.35964,17000000.0
2009-04-24 18:19:00,3.36307,3.36349,3.35731,3.36261,5630000.0
2009-04-24 18:20:00,3.36094,3.36256,3.35896,3.36139,9250000.0
2009-04-24 18:21:00,3.36152,3.36225,3.35856,3.36048,8130000.0
2009-04-24 18:22:00,3.3598,3.36353,3.35759,3.36353,8500000.0
2009-04-24 18:23:00,3.36252,3.36399,3.35894,3.36399,7250000.0
2009-04-24 18:24:00,3.36358,3.36358,3.35875,3.36192,13750000.0
2009-04-24 18:25:00,3.36118,3.36295,3.35916,3.36012,6250000.0
2009-04-24 18:26:00,3.36121,3.36268,3.35632,3.36204,5750000.0
2009-04-24 18:27:00,3.35876,3.36079,3.35643,3.36078,6250000.0
2009-04-24 18:28:00,3.36128,3.36253,3.3568,3.36139,8500000.0
2009-04-24 18:29:00,3.36021,3.36468,3.36021,3.36468,5250000.0
2009-04-24 18:30:00,3.36299,3.36394,3.35653,3.36025,16250000.0
2009-04-24 18:31:00,3.36307,3.36307,3.35945,3.3606,10000000.0
2009-04-24 18:32:00,3.36093,3.36107,3.35513,3.3586,11750000.0
2009-04-24 18:33:00,3.36123,3.36271,3.35941,3.35941,6500000.0
2009-04-24 18:34:00,3.36352,3.36423,3.35929,3.36071,10250000.0
2009-04-24 18:35:00,3.36509,3.36509,3.35878,3.36201,6750000.0
2009-04-24 18:36:00,3.36437,3.36452,3.36029,3.36452,12880000.0
2009-04-24 18:37:00,3.36337,3.36357,3.35788,3.36255,7000000.0
2009-04-24 18:38:00,3.35858,3.36437,3.35757,3.36149,12500000.0
2009-04-24 18:39:00,3.36095,3.36362,3.35892,3.36362,10000000.0
2009-04-24 18:40:00,3.36121,3.36366,3.35739,3.36366,5500000.0
2009-04-24 18:41:00,3.36103,3.36195,3.357,3.35984,10250000.0
2009-04-24 18:42:00,3.3612,3.36228,3.35643,3.35941,12000000.0
2009-04-24 18:43:00,3.36093,3.36147,3.35537,3.3582,15250000.0
2009-04-24 18:44:00,3.36004,3.36056,3.35516,3.36056,15000000.0
2009-04-24 18:45:00,3.35784,3.36296,3.35764,3.36041,7000000.0
2009-04-24 18:46:00,3.36259,3.36377,3.35681,3.36206,10500000.0
2009-04-24 18:47:00,3.36442,3.36526,3.35742,3.36294,6750000.0
2009-04-24 18:48:00,3.36229,3.36767,3.36229,3.36729,10750000.0
2009-04-24 18:49:00,3.3668,3.36873,3.366,3.36823,6130000.0
2009-04-24 18:50:00,3.36681,3.36787,3.36392,3.36517,9250000.0
2009-04-24 18:51:00,3.36811,3.36811,3.36226,3.36226,8750000.0
2009-04-24 18:52:00,3.36706,3.36706,3.36248,3.3669,8750000.0
2009-04-24 18:53:00,3.3648,3.36761,3.36468,3.36761,14250000.0
2009-04-24 18:54:00,3.36509,3.36755,3.36315,3.36474,13500000.0
2009-04-24 18:55:00,3.36594,3.36751,3.36369,3.36495,10250000.0
2009-04-24 18:56:00,3.36829,3.36851,3.3642,3.36659,12750000.0
2009-04-24 18:57:00,3.3674,3.36839,3.36371,3.36481,7750000.0
2009-04-24 18:58:00,3.36599,3.36911,3.36395,3.36643,12500000.0
2009-04-24 18:59:00,3.3655,3.36879,3.36319,3.36879,7250000.0
2009-04-24 19:00:00,3.36823,3.3696,3.36283,3.36722,17000000.0
2009-04-24 19:01:00,3.36742,3.37033,3.36579,3.3701,7500000.0
2009-04-24 19:02:00,3.3665,3.36894,3.36083,3.36635,19250000.0
2009-04-24 19:03:00,3.36465,3.36914,3.36465,3.36553,10000000.0
2009-04-24 19:04:00,3.3659,3.36783,3.36436,3.36601,5750000.0
2009-04-24 19:05:00,3.36613,3.36814,3.36354,3.36593,7500000.0
2009-04-24 19:06:00,3.36029,3.36754,3.36029,3.36478,11750000.0
2009-04-24 19:07:00,3.36598,3.36842,3.3617,3.3617,11130000.0
2009-04-24 19:08:00,3.36424,3.36842,3.36424,3.36842,8750000.0
2009-04-24 19:09:00,3.36615,3.36666,3.36523,3.36534,6500000.0
2009-04-24 19:10:00,3.36829,3.36926,3.36619,3.36926,5750000.0
2009-04-24 19:11:00,3.36737,3.37001,3.36612,3.36707,18000000.0
2009-04-24 19:12:00,3.36718,3.36977,3.36718,3.36727,6750000.0
2009-04-24 19:13:00,3.36582,3.36919,3.36582,3.36751,5500000.0
2009-04-24 19:14:00,3.36499,3.36851,3.36499,3.3677,11250000.0
2009-04-24 19:15:00,3.36392,3.3691,3.36263,3.36697,10000000.0
2009-04-24 19:16:00,3.36614,3.36874,3.36249,3.36362,17130000.0
2009-04-24 19:17:00,3.36466,3.36723,3.36426,3.36487,9000000.0
2009-04-24 19:18:00,3.36155,3.36689,3.36075,3.36075,12380000.0
2009-04-24 19:19:00,3.36438,3.36823,3.3624,3.3624,8000000.0
2009-04-24 19:20:00,3.36462,3.3673,3.36339,3.36367,10750000.0
2009-04-24 19:21:00,3.36623,3.36717,3.36032,3.36527,10880000.0
2009-04-24 19:22:00,3.36436,3.36798,3.36428,3.36798,11380000.0
2009-04-24 19:23:00,3.36483,3.36737,3.36444,3.36567,10880000.0
2009-04-24 19:24:00,3.36534,3.36696,3.3627,3.36553,5500000.0
2009-04-24 19:25:00,3.3653,3.36941,3.36319,3.36698,7250000.0
2009-04-24 19:26:00,3.36465,3.36987,3.36465,3.3687,6000000.0
2009-04-24 19:27:00,3.36565,3.36978,3.36565,3.36878,5250000.0
2009-04-24 19:28:00,3.36495,3.37099,3.3646,3.36966,8500000.0
2009-04-24 19:29:00,3.36848,3.37111,3.36678,3.36887,14630000.0
2009-04-24 19:30:00,3.36868,3.37045,3.36809,3.36916,5500000.0
2009-04-24 19:31:00,3.36862,3.37126,3.3665,3.36854,11250000.0
2009-04-24 19:32:00,3.3683,3.37101,3.36622,3.37101,7000000.0
2009-04-24 19:33:00,3.36969,3.37162,3.36604,3.36949,8250000.0
2009-04-24 19:34:00,3.37004,3.37241,3.36861,3.37241,15500000.0
2009-04-24 19:35:00,3.36676,3.37214,3.36676,3.36963,7630000.0
2009-04-24 19:36:00,3.36815,3.37216,3.36795,3.37216,7250000.0
2009-04-24 19:37:00,3.36816,3.36981,3.3645,3.36785,9130000.0
2009-04-24 19:38:00,3.36884,3.36943,3.36526,3.36526,11750000.0
2009-04-24 19:39:00,3.36736,3.36773,3.36341,3.36343,7750000.0
2009-04-24 19:40:00,3.36355,3.36479,3.36248,3.36273,7000000.0
2009-04-24 19:41:00,3.36288,3.36533,3.36058,3.36058,7750000.0
2009-04-24 19:42:00,3.36386,3.36608,3.36386,3.36572,8750000.0
2009-04-24 19:43:00,3.36326,3.36505,3.36272,3.36325,11500000.0
2009-04-24 19:44:00,3.36306,3.36434,3.35974,3.36323,10500000.0
2009-04-24 19:45:00,3.36121,3.36295,3.35649,3.36143,10500000.0
2009-04-24 19:46:00,3.36304,3.36351,3.36136,3.36136,7750000.0
2009-04-24 19:47:00,3.35867,3.36423,3.35867,3.36371,7750000.0
2009-04-24 19:48:00,3.36305,3.36467,3.36014,3.36181,11250000.0
2009-04-24 19:49:00,3.35859,3.36504,3.35859,3.36131,9750000.0
2009-04-24 19:50:00,3.36285,3.36524,3.35968,3.36422,11000000.0
2009-04-24 19:51:00,3.36207,3.36423,3.35956,3.36337,8000000.0
2009-04-24 19:52:00,3.36192,3.36581,3.36138,3.36235,11250000.0
2009-04-24 19:53:00,3.36395,3.36498,3.35923,3.36185,7000000.0
2009-04-24 19:54:00,3.36332,3.36499,3.35999,3.36265,7250000.0
2009-04-24 19:55:00,3.36174,3.36471,3.36174,3.36293,12500000.0
2009-04-24 19:56:00,3.36167,3.36404,3.35996,3.36174,10750000.0
2009-04-24 19:57:00,3.36365,3.36739,3.3594,3.3594,17130000.0
2009-04-24 19:58:00,3.36278,3.36492,3.36215,3.36285,7500000.0
2009-04-24 19:59:00,3.36111,3.36593,3.36111,3.36593,7750000.0
2009-04-24 20:00:00,3.36451,3.36873,3.36451,3.36461,12000000.0
2009-04-24 20:01:00,3.36127,3.36928,3.36127,3.36517,8000000.0
2009-04-24 20:02:00,3.36899,3.37038,3.3674,3.36878,9750000.0
2009-04-24 20:03:00,3.37184,3.37184,3.36749,3.36957,10500000.0
2009-04-24 20:04:00,3.3703,3.37247,3.36957,3.37009,5500000.0
2009-04-24 20:05:00,3.36951,3.3731,3.36881,3.37111,10000000.0
2009-04-24 20:06:00,3.36868,3.37315,3.36758,3.37101,8130000.0
2009-04-24 20:07:00,3.37117,3.37594,3.37093,3.37371,11750000.0
2009-04-24 20:08:00,3.37118,3.37485,3.36776,3.36776,8380000.0
2009-04-24 20:09:00,3.37118,3.37545,3.36849,3.37241,15500000.0
2009-04-24 20:10:00,3.37254,3.37392,3.37214,3.37392,9750000.0
2009-04-24 20:11:00,3.37189,3.3738,3.36941,3.3703,11000000.0
2009-04-24 20:12:00,3.37281,3.37558,3.37014,3.373,6500000.0
2009-04-24 20:13:00,3.37514,3.37598,3.36829,3.37374,8000000.0
2009-04-24 20:14:00,3.3728,3.37729,3.37175,3.37327,11250000.0
2009-04-24 20:15:00,3.37584,3.37752,3.3741,3.37634,12500000.0
2009-04-24 20:16:00,3.37376,3.37774,3.37239,3.37472,10000000.0
2009-04-24 20:17:00,3.37335,3.3775,3.37061,3.37061,7500000.0
2009-04-24 20:18:00,3.37565,3.37601,3.37308,3.37444,9000000.0
2009-04-24 20:19:00,3.37389,3.37747,3.37009,3.37418,11500000.0
2009-04-24 20:20:00,3.37245,3.37675,3.37245,3.37494,13000000.0
2009-04-24 20:21:00,3.3764,3.37659,3.37196,3.37373,17000000.0
2009-04-24 20:22:00,3.37351,3.37601,3.37351,3.37365,6250000.0
2009-04-24 20:23:00,3.37257,3.37595,3.37154,3.37177,7250000.0
2009-04-24 20:24:00,3.37252,3.3756,3.37053,3.37053,10000000.0
2009-04-24 20:25:00,3.37216,3.37485,3.3701,3.37433,9130000.0
2009-04-24 20:26:00,3.37134,3.37404,3.368,3.368,10500000.0
2009-04-24 20:27:00,3.371,3.37199,3.36894,3.36894,6250000.0
2009-04-24 20:28:00,3.37214,3.37326,3.3691,3.3713,8000000.0
2009-04-24 20:29:00,3.36814,3.36976,3.36555,3.36718,10500000.0
2009-04-24 20:30:00,3.36557,3.36783,3.36193,3.36689,12750000.0
2009-04-24 20:31:00,3.36943,3.37045,3.36433,3.36786,8000000.0
2009-04-24 20:32:00,3.36951,3.3697,3.36614,3.36704,8000000.0
2009-04-24 20:33:00,3.36682,3.36976,3.36359,3.36359,12250000.0
2009-04-24 20:34:00,3.36639,3.36957,3.36639,3.36734,6000000.0
2009-04-24 20:35:00,3.36762,3.3687,3.36516,3.36652,6750000.0
2009-04-24 20:36:00,3.36716,3.37035,3.36606,3.36961,8250000.0
2009-04-24 20:38:00,3.36781,3.37015,3.36612,3.36682,15500000.0
2009-04-24 20:39:00,3.36686,3.36949,3.3645,3.3645,7380000.0
2009-04-24 20:40:00,3.36616,3.37139,3.36528,3.36797,12000000.0
2009-04-24 20:41:00,3.36784,3.37043,3.36439,3.3691,13750000.0
2009-04-24 20:42:00,3.36646,3.37038,3.36646,3.36845,9750000.0
2009-04-24 20:43:00,3.36938,3.3708,3.36673,3.36673,5500000.0
2009-04-24 20:44:00,3.36786,3.37057,3.36412,3.36896,12250000.0
2009-04-24 20:45:00,3.36708,3.36878,3.36635,3.36635,5500000.0
2009-04-24 20:46:00,3.36652,3.37115,3.36652,3.37111,7500000.0
2009-04-24 20:47:00,3.37084,3.37173,3.36288,3.36596,7500000.0
2009-04-24 20:48:00,3.3679,3.36855,3.36322,3.36729,5500000.0
2009-04-24 20:49:00,3.37032,3.37244,3.36862,3.36862,11500000.0
2009-04-24 20:50:00,3.37537,3.37882,3.37368,3.37413,13000000.0
2009-04-24 20:51:00,3.37117,3.37785,3.37117,3.37491,10880000.0
2009-04-24 20:52:00,3.3782,3.38173,3.37548,3.37929,11880000.0
2009-04-24 20:53:00,3.38033,3.38228,3.377,3.3801,7000000.0
2009-04-24 20:54:00,3.38027,3.38506,3.37988,3.37988,10250000.0
2009-04-24 20:55:00,3.38006,3.38372,3.37857,3.38138,15500000.0
2009-04-24 20:56:00,3.37787,3.38328,3.37787,3.37966,5750000.0
2009-04-24 20:57:00,3.38083,3.38343,3.37939,3.38128,12250000.0
2009-04-24 20:58:00,3.3808,3.3838,3.37997,3.38014,12000000.0
2009-04-24 20:59:00,3.38151,3.38246,3.37563,3.37962,9500000.0
2009-04-24 21:00:00,3.37938,3.38209,3.37649,3.37782,6750000.0
2009-04-24 21:01:00,3.3805,3.38243,3.37662,3.38062,6500000.0
2009-04-24 21:02:00,3.37727,3.3826,3.37697,3.37697,13500000.0
2009-04-24 21:03:00,3.38049,3.38237,3.38004,3.38004,9000000.0
2009-04-24 21:04:00,3.38037,3.38177,3.37896,3.37896,8000000.0
2009-04-24 21:05:00,3.37958,3.3809,3.37775,3.37973,6250000.0
2009-04-24 21:06:00,3.37872,3.38173,3.37841,3.37862,5750000.0
2009-04-24 21:07:00,3.38073,3.38357,3.38026,3.38026,9630000.0
2009-04-24 21:08:00,3.38058,3.38186,3.37864,3.38049,14000000.0
2009-04-24 21:09:00,3.37986,3.38267,3.37805,3.38142,7750000.0
2009-04-24 21:10:00,3.37714,3.38117,3.37714,3.37798,7000000.0
2009-04-24 21:11:00,3.38055,3.38273,3.37921,3.3808,6130000.0
2009-04-24 21:12:00,3.38105,3.38159,3.37996,3.37996,7500000.0
2009-04-24 21:13:00,3.37546,3.37926,3.37546,3.37879,8880000.0
2009-04-24 21:14:00,3.37441,3.38143,3.37441,3.37897,7500000.0
2009-04-24 21:15:00,3.37978,3.38094,3.3761,3.3761,10000000.0
2009-04-24 21:16:00,3.37773,3.38406,3.37773,3.38113,10750000.0
2009-04-24 21:17:00,3.3794,3.38578,3.37872,3.38376,7500000.0
2009-04-24 21:18:00,3.38475,3.38562,3.38075,3.38499,9500000.0
2009-04-24 21:19:00,3.38306,3.38509,3.38194,3.38362,6000000.0
2009-04-24 21:20:00,3.3833,3.38445,3.37949,3.38242,6500000.0
2009-04-24 21:21:00,3.38102,3.38471,3.38102,3.38346,10000000.0
2009-04-24 21:22:00,3.38254,3.38462,3.37953,3.38353,12250000.0
2009-04-24 21:23:00,3.38189,3.38213,3.38118,3.38176,5750000.0
2009-04-24 21:24:00,3.38096,3.38351,3.37932,3.38276,6000000.0
2009-04-24 21:25:00,3.38217,3.38413,3.37996,3.38379,11000000.0
2009-04-24 21:26:00,3.38158,3.38457,3.38007,3.38437,9000000.0
2009-04-24 21:27:00,3.38022,3.38463,3.38022,3.38147,8500000.0
2009-04-24 21:28:00,3.37719,3.384,3.37719,3.384,6500000.0
2009-04-24 21:29:00,3.38031,3.38524,3.38004,3.38524,6000000.0
2009-04-24 21:30:00,3.38017,3.38172,3.37632,3.38112,8500000.0
2009-04-24 21:31:00,3.3801,3.38226,3.37831,3.37979,9500000.0
2009-04-24 21:32:00,3.37633,3.38198,3.37633,3.38011,5500000.0
2009-04-24 21:33:00,3.37911,3.38298,3.37911,3.38188,5750000.0
2009-04-24 21:34:00,3.38061,3.38175,3.37886,3.3814,13000000.0
2009-04-24 21:35:00,3.37471,3.38191,3.37471,3.38033,7250000.0
2009-04-24 21:36:00,3.38006,3.38006,3.37648,3.37855,11500000.0
2009-04-24 21:37:00,3.38268,3.38336,3.37721,3.38087,7500000.0
2009-04-24 21:38:00,3.37989,3.38275,3.37859,3.37859,8250000.0
2009-04-24 21:39:00,3.38141,3.38413,3.38132,3.38253,13750000.0
2009-04-24 21:40:00,3.38334,3.38408,3.37928,3.38062,5750000.0
2009-04-24 21:41:00,3.37916,3.38094,3.37342,3.37342,8250000.0
2009-04-24 21:42:00,3.37808,3.37944,3.378,3.37895,8380000.0
2009-04-24 21:43:00,3.37888,3.3823,3.37791,3.37799,7000000.0
2009-04-24 21:44:00,3.37977,3.381,3.37558,3.37988,6750000.0
2009-04-24 21:45:00,3.38049,3.38343,3.37988,3.38215,11630000.0
2009-04-24 21:46:00,3.38106,3.38217,3.37593,3.37593,10000000.0
2009-04-24 21:47:00,3.37981,3.38308,3.37981,3.38058,10000000.0
2009-04-24 21:48:00,3.3812,3.38262,3.3791,3.37984,9000000.0
2009-04-24 21:49:00,3.37981,3.38248,3.37981,3.38055,5750000.0
2009-04-24 21:50:00,3.37887,3.38327,3.37887,3.38327,6000000.0
2009-04-24 21:51:00,3.37719,3.38357,3.37719,3.38242,5630000.0
2009-04-24 21:52:00,3.38073,3.38277,3.38073,3.38263,7000000.0
2009-04-24 21:53:00,3.38073,3.3826,3.37923,3.37923,6250000.0
2009-04-24 21:54:00,3.37988,3.38196,3.37909,3.38105,6250000.0
2009-04-24 21:55:00,3.37948,3.38177,3.3747,3.37686,7750000.0
2009-04-24 21:56:00,3.37561,3.37879,3.37399,3.37502,5500000.0
2009-04-24 21:57:00,3.37629,3.38091,3.37629,3.37851,7750000.0
2009-04-24 21:58:00,3.38113,3.38242,3.37883,3.37883,9000000.0
2009-04-24 21:59:00,3.3778,3.3812,3.37442,3.37442,13500000.0
2009-04-24 22:00:00,3.38087,3.38087,3.3743,3.38073,14250000.0
2009-04-24 22:01:00,3.37916,3.3801,3.37712,3.37712,10500000.0
2009-04-24 22:02:00,3.3799,3.38159,3.37724,3.37989,12500000.0
2009-04-24 22:03:00,3.38055,3.38418,3.37518,3.38418,9250000.0
2009-04-24 22:04:00,3.38487,3.38508,3.38064,3.38289,19750000.0
2009-04-24 22:05:00,3.38369,3.38488,3.38048,3.38183,9880000.0
2009-04-24 22:06:00,3.38545,3.38635,3.38159,3.38371,12750000.0
2009-04-24 22:07:00,3.38358,3.38477,3.3823,3.38327,10250000.0
2009-04-24 22:08:00,3.38445,3.38445,3.37951,3.38043,17130000.0
2009-04-24 22:09:00,3.38102,3.38203,3.37634,3.37954,7000000.0
2009-04-24 22:10:00,3.3784,3.38272,3.3784,3.38272,21000000.0
2009-04-24 22:11:00,3.38157,3.38293,3.37746,3.38217,17000000.0
2009-04-24 22:12:00,3.38324,3.38324,3.37837,3.37837,15500000.0
2009-04-24 22:13:00,3.38271,3.38271,3.37864,3.38094,23260000.0
2009-04-24 22:14:00,3.3833,3.3833,3.37988,3.38159,11000000.0
2009-04-24 22:15:00,3.38116,3.38299,3.37883,3.38299,5250000.0
2009-04-24 22:16:00,3.38236,3.38355,3.379,3.38209,9000000.0
2009-04-24 22:17:00,3.3793,3.38221,3.3793,3.38221,7000000.0
2009-04-24 22:18:00,3.3828,3.3828,3.37951,3.38201,5500000.0
2009-04-24 22:19:00,3.38244,3.38367,3.38128,3.3822,12380000.0
2009-04-24 22:20:00,3.38342,3.38383,3.38025,3.38383,12000000.0
2009-04-24 22:21:00,3.38298,3.38423,3.38295,3.38295,9250000.0
2009-04-24 22:22:00,3.38092,3.38447,3.38092,3.38252,7750000.0
2009-04-24 22:23:00,3.38424,3.38503,3.38003,3.38426,8750000.0
2009-04-24 22:24:00,3.37756,3.38314,3.37756,3.38012,8750000.0
2009-04-24 22:25:00,3.38277,3.38359,3.37926,3.38209,7880000.0
2009-04-24 22:26:00,3.38221,3.38408,3.38154,3.38227,9500000.0
2009-04-24 22:27:00,3.3826,3.38278,3.37971,3.37971,6000000.0
2009-04-24 22:28:00,3.38285,3.38433,3.38183,3.38281,11000000.0
2009-04-24 22:29:00,3.38227,3.38448,3.38107,3.38124,9750000.0
2009-04-24 22:30:00,3.38241,3.38447,3.38114,3.38114,10380000.0
2009-04-24 22:31:00,3.38065,3.38426,3.38065,3.3828,12000000.0
2009-04-24 22:32:00,3.3833,3.3833,3.37874,3.3832,6250000.0
2009-04-24 22:33:00,3.38235,3.38341,3.38003,3.3823,17630000.0
2009-04-24 22:34:00,3.38229,3.38375,3.3791,3.38347,6000000.0
2009-04-24 22:35:00,3.38378,3.38468,3.37921,3.38267,10750000.0
2009-04-24 22:36:00,3.38302,3.38586,3.38173,3.38386,12000000.0
2009-04-24 22:37:00,3.38408,3.38565,3.38245,3.38312,6000000.0
2009-04-24 22:38:00,3.38515,3.3858,3.38294,3.3858,11750000.0
2009-04-24 22:39:00,3.38507,3.38646,3.38119,3.38646,12380000.0
2009-04-24 22:40:00,3.3842,3.38619,3.38166,3.386,9750000.0
2009-04-24 22:41:00,3.38152,3.38555,3.38099,3.38445,10000000.0
2009-04-24 22:42:00,3.38599,3.38599,3.37926,3.38374,11500000.0
2009-04-24 22:43:00,3.38654,3.38654,3.38462,3.38641,8500000.0
2009-04-24 22:44:00,3.37963,3.38359,3.37794,3.38359,7750000.0
2009-04-24 22:45:00,3.38267,3.38606,3.38267,3.38439,7500000.0
2009-04-24 22:46:00,3.3855,3.38708,3.38251,3.38526,9250000.0
2009-04-24 22:47:00,3.38552,3.38762,3.38408,3.38547,7250000.0
2009-04-24 22:48:00,3.38477,3.3859,3.38087,3.38108,9250000.0
2009-04-24 22:49:00,3.38534,3.38534,3.38297,3.38406,6500000.0
2009-04-24 22:50:00,3.3851,3.3851,3.38137,3.38275,8500000.0
2009-04-24 22:51:00,3.38407,3.38477,3.38271,3.38398,9000000.0
2009-04-24 22:52:00,3.38278,3.38497,3.38107,3.38337,12750000.0
2009-04-24 22:53:00,3.38507,3.3851,3.38148,3.38509,8250000.0
2009-04-24 22:54:00,3.3837,3.3865,3.38058,3.38341,10000000.0
2009-04-24 22:55:00,3.38303,3.38543,3.38232,3.38354,8500000.0
2009-04-24 22:56:00,3.38474,3.3857,3.38289,3.3857,7130000.0
2009-04-24 22:57:00,3.38417,3.38573,3.38212,3.38333,14250000.0
2009-04-24 22:58:00,3.38148,3.38502,3.38003,3.38313,14000000.0
2009-04-24 22:59:00,3.38639,3.38644,3.383,3.38623,12000000.0
2009-04-26 23:00:00,3.36947,3.37416,3.36793,3.37144,13250000.0
2009-04-26 23:01:00,3.37188,3.37479,3.36809,3.37312,8500000.0
2009-04-26 23:02:00,3.37618,3.37694,3.37163,3.37575,8000000.0
2009-04-26 23:03:00,3.37476,3.37703,3.36406,3.36406,6750000.0
2009-04-26 23:04:00,3.37711,3.37942,3.37452,3.37542,9500000.0
2009-04-26 23:05:00,3.37573,3.3784,3.37514,3.3784,7750000.0
2009-04-26 23:06:00,3.37618,3.37883,3.37414,3.37414,12000000.0
2009-04-26 23:07:00,3.36267,3.37403,3.36267,3.37403,8000000.0
2009-04-26 23:08:00,3.37523,3.377,3.37266,3.37618,8500000.0
2009-04-26 23:09:00,3.37458,3.37931,3.3726,3.37697,13380000.0
2009-04-26 23:10:00,3.37649,3.37649,3.36589,3.37579,8000000.0
2009-04-26 23:11:00,3.37668,3.3794,3.37668,3.37796,11250000.0
2009-04-26 23:12:00,3.37581,3.37865,3.36524,3.37547,7500000.0
2009-04-26 23:13:00,3.3775,3.38001,3.37692,3.37692,6750000.0
2009-04-26 23:14:00,3.36468,3.37865,3.36468,3.37865,5250000.0
2009-04-26 23:15:00,3.37784,3.37784,3.36734,3.37491,7000000.0
2009-04-26 23:16:00,3.37939,3.37939,3.377,3.37901,9750000.0
2009-04-26 23:17:00,3.3763,3.37711,3.3654,3.37711,8250000.0
2009-04-26 23:18:00,3.37804,3.37956,3.37482,3.37956,9000000.0
2009-04-26 23:19:00,3.37563,3.37822,3.36158,3.37822,9500000.0
2009-04-26 23:20:00,3.37546,3.37833,3.3657,3.3657,6500000.0
2009-04-26 23:21:00,3.37755,3.37936,3.37447,3.37936,5500000.0
2009-04-26 23:22:00,3.37293,3.37504,3.36729,3.37504,5500000.0
2009-04-26 23:23:00,3.37698,3.37919,3.37172,3.37919,11500000.0
2009-04-26 23:24:00,3.37708,3.37819,3.36506,3.36506,7500000.0
2009-04-26 23:25:00,3.37724,3.37979,3.37724,3.37979,7380000.0
2009-04-26 23:26:00,3.37483,3.37523,3.36439,3.37523,6250000.0
2009-04-26 23:27:00,3.3735,3.37832,3.36731,3.37832,7750000.0
2009-04-26 23:28:00,3.37807,3.38124,3.37705,3.37884,7750000.0
2009-04-26 23:29:00,3.37445,3.38006,3.37445,3.37971,8750000.0
2009-04-26 23:30:00,3.37814,3.38036,3.37651,3.37717,7500000.0
2009-04-26 23:31:00,3.37668,3.37891,3.37466,3.37891,9500000.0
2009-04-26 23:32:00,3.37839,3.37963,3.37497,3.37497,8000000.0
2009-04-26 23:33:00,3.37856,3.37922,3.37749,3.37922,7750000.0
2009-04-26 23:34:00,3.37372,3.37885,3.37372,3.37885,5250000.0
2009-04-26 23:35:00,3.37814,3.37948,3.37678,3.37678,13750000.0
2009-04-26 23:36:00,3.37711,3.37952,3.37457,3.37952,10000000.0
2009-04-26 23:37:00,3.37587,3.38389,3.37587,3.37672,11000000.0
2009-04-26 23:38:00,3.3778,3.37791,3.37585,3.3761,7500000.0
2009-04-26 23:39:00,3.37577,3.37831,3.37376,3.37831,7000000.0
2009-04-26 23:40:00,3.37504,3.3763,3.37238,3.37582,7000000.0
2009-04-26 23:41:00,3.37641,3.37648,3.37463,3.37592,9750000.0
2009-04-26 23:42:00,3.37656,3.37963,3.37621,3.37963,8000000.0
2009-04-26 23:43:00,3.37613,3.37801,3.37613,3.37801,5500000.0
2009-04-26 23:44:00,3.37353,3.37973,3.37353,3.37883,6380000.0
2009-04-26 23:45:00,3.37663,3.37786,3.37161,3.3771,11000000.0
2009-04-26 23:46:00,3.37705,3.37927,3.37497,3.3787,5500000.0
2009-04-26 23:47:00,3.3762,3.37687,3.37194,3.37687,8750000.0
2009-04-26 23:48:00,3.37696,3.37937,3.37602,3.37602,5500000.0
2009-04-26 23:49:00,3.37675,3.37952,3.37321,3.37894,11000000.0
2009-04-26 23:50:00,3.37611,3.37656,3.37597,3.37656,8500000.0
2009-04-26 23:51:00,3.37677,3.3792,3.37649,3.37729,11000000.0
2009-04-26 23:52:00,3.37677,3.37929,3.37192,3.37929,8500000.0
2009-04-26 23:53:00,3.37714,3.37852,3.37385,3.37633,5630000.0
2009-04-26 23:54:00,3.37681,3.37823,3.37654,3.37806,6500000.0
2009-04-26 23:55:00,3.37585,3.37784,3.37447,3.37784,8000000.0
2009-04-26 23:56:00,3.37682,3.37862,3.37631,3.37862,6000000.0
2009-04-26 23:57:00,3.37552,3.37608,3.37137,3.37599,5500000.0
2009-04-26 23:58:00,3.37613,3.37779,3.3742,3.37773,14000000.0
2009-04-26 23:59:00,3.3755,3.3779,3.37318,3.37722,5750000.0
2009-04-27 00:00:00,3.37667,3.37881,3.37381,3.37881,8130000.0
2009-04-27 00:01:00,3.3762,3.37852,3.3762,3.37839,7500000.0
2009-04-27 00:02:00,3.37665,3.3805,3.37345,3.38006,8500000.0
2009-04-27 00:03:00,3.37669,3.3799,3.37669,3.37858,5250000.0
2009-04-27 00:04:00,3.37778,3.38038,3.37429,3.38038,11000000.0
2009-04-27 00:05:00,3.37787,3.38021,3.3765,3.37786,14250000.0
2009-04-27 00:06:00,3.37962,3.38011,3.3771,3.38011,7000000.0
2009-04-27 00:07:00,3.38078,3.3811,3.37436,3.3778,6750000.0
2009-04-27 00:08:00,3.37802,3.37958,3.37787,3.37852,8510000.0
2009-04-27 00:09:00,3.37896,3.38097,3.37884,3.37918,6000000.0
2009-04-27 00:10:00,3.37922,3.38083,3.37896,3.37896,9500000.0
2009-04-27 00:11:00,3.37911,3.38115,3.37412,3.38115,9000000.0
2009-04-27 00:12:00,3.37906,3.38187,3.37774,3.38187,6500000.0
2009-04-27 00:13:00,3.37933,3.38066,3.3785,3.37981,6250000.0
2009-04-27 00:14:00,3.38059,3.38191,3.37923,3.38191,13500000.0
2009-04-27 00:15:00,3.38069,3.38233,3.37978,3.38219,9250000.0
2009-04-27 00:16:00,3.37991,3.38265,3.37934,3.38089,8250000.0
2009-04-27 00:17:00,3.38088,3.38233,3.38009,3.38102,11750000.0
2009-04-27 00:18:00,3.37975,3.38188,3.37794,3.38188,9250000.0
2009-04-27 00:19:00,3.38041,3.38127,3.37821,3.37953,5250000.0
2009-04-27 00:20:00,3.38035,3.38238,3.37972,3.37991,13000000.0
2009-04-27 00:21:00,3.37331,3.38113,3.37331,3.37959,9750000.0
2009-04-27 00:22:00,3.37717,3.37936,3.37451,3.37698,11000000.0
2009-04-27 00:23:00,3.37526,3.37941,3.37488,3.3782,10880000.0
2009-04-27 00:24:00,3.37835,3.38022,3.37754,3.37834,5500000.0
2009-04-27 00:25:00,3.37749,3.38066,3.37547,3.37591,6750000.0
2009-04-27 00:26:00,3.38078,3.38098,3.37756,3.3793,6500000.0
2009-04-27 00:27:00,3.38108,3.38108,3.37792,3.37996,7500000.0
2009-04-27 00:28:00,3.38033,3.38102,3.37724,3.38017,9250000.0
2009-04-27 00:29:00,3.37966,3.382,3.37661,3.37693,7500000.0
2009-04-27 00:30:00,3.37982,3.38409,3.37673,3.38409,11500000.0
2009-04-27 00:31:00,3.38025,3.38438,3.38025,3.38299,9000000.0
2009-04-27 00:32:00,3.38467,3.38917,3.37796,3.37796,9000000.0
2009-04-27 00:33:00,3.37984,3.38158,3.37709,3.38066,5500000.0
2009-04-27 00:34:00,3.37919,3.38027,3.37575,3.38027,6000000.0
2009-04-27 00:35:00,3.37868,3.38135,3.37868,3.3792,8500000.0
2009-04-27 00:36:00,3.38101,3.38199,3.37919,3.38199,8500000.0
2009-04-27 00:37:00,3.38033,3.38151,3.37914,3.37914,7250000.0
2009-04-27 00:38:00,3.38043,3.38348,3.37839,3.37918,14500000.0
2009-04-27 00:39:00,3.37634,3.38273,3.37634,3.38194,13500000.0
2009-04-27 00:40:00,3.38035,3.38199,3.37948,3.38024,6630000.0
2009-04-27 00:41:00,3.38,3.38129,3.37957,3.38129,8750000.0
2009-04-27 00:42:00,3.37865,3.38088,3.37389,3.37934,13630000.0
2009-04-27 00:43:00,3.37991,3.37991,3.37589,3.37956,8500000.0
2009-04-27 00:44:00,3.3793,3.38185,3.37543,3.38185,11500000.0
2009-04-27 00:45:00,3.37728,3.37968,3.37728,3.37912,5500000.0
2009-04-27 00:46:00,3.37912,3.37929,3.37602,3.378,6000000.0
2009-04-27 00:47:00,3.38057,3.38304,3.38057,3.38114,8750000.0
2009-04-27 00:48:00,3.3807,3.38132,3.37808,3.37808,11000000.0
2009-04-27 00:49:00,3.38097,3.3825,3.37953,3.3825,7000000.0
2009-04-27 00:50:00,3.37797,3.38126,3.37464,3.37974,10000000.0
2009-04-27 00:51:00,3.37726,3.38014,3.37087,3.37087,10000000.0
2009-04-27 00:52:00,3.37975,3.38102,3.37494,3.38059,9750000.0
2009-04-27 00:53:00,3.366,3.38097,3.366,3.37888,10750000.0
2009-04-27 00:54:00,3.37713,3.38245,3.37273,3.37789,6250000.0
2009-04-27 00:55:00,3.37586,3.37874,3.36877,3.36877,8130000.0
2009-04-27 00:56:00,3.37224,3.37655,3.36794,3.3693,5750000.0
2009-04-27 00:57:00,3.37273,3.37834,3.372,3.372,6500000.0
2009-04-27 00:58:00,3.37292,3.37992,3.37216,3.37536,10750000.0
2009-04-27 00:59:00,3.37615,3.38038,3.36834,3.36937,7750000.0
2009-04-27 01:00:00,3.36733,3.38146,3.36733,3.3714,8750000.0
2009-04-27 01:01:00,3.37283,3.38089,3.37039,3.38089,5250000.0
2009-04-27 01:02:00,3.37149,3.38281,3.37139,3.38281,7750000.0
2009-04-27 01:03:00,3.36812,3.38328,3.36812,3.38282,6250000.0
2009-04-27 01:04:00,3.38217,3.3823,3.37137,3.37333,5500000.0
2009-04-27 01:05:00,3.36633,3.38062,3.36633,3.3795,15750000.0
2009-04-27 01:06:00,3.3791,3.3826,3.37175,3.38068,10250000.0
2009-04-27 01:07:00,3.36703,3.38084,3.36703,3.38042,9750000.0
2009-04-27 01:08:00,3.37914,3.38225,3.37341,3.37936,9250000.0
2009-04-27 01:09:00,3.38166,3.38166,3.36945,3.37316,6250000.0
2009-04-27 01:10:00,3.3811,3.3811,3.3677,3.37254,8500000.0
2009-04-27 01:11:00,3.37306,3.38127,3.37306,3.38127,7250000.0
2009-04-27 01:12:00,3.37892,3.3833,3.37592,3.38113,7000000.0
2009-04-27 01:13:00,3.38074,3.38074,3.3738,3.37909,5500000.0
2009-04-27 01:14:00,3.37523,3.38134,3.37303,3.38126,8750000.0
2009-04-27 01:15:00,3.37074,3.38157,3.36987,3.38157,11500000.0
2009-04-27 01:16:00,3.38131,3.38369,3.37644,3.38369,5500000.0
2009-04-27 01:17:00,3.37755,3.38006,3.3733,3.38006,5250000.0
2009-04-27 01:18:00,3.38201,3.38201,3.36736,3.36736,5500000.0
2009-04-27 01:19:00,3.3761,3.38025,3.37522,3.37586,10750000.0
2009-04-27 01:20:00,3.37329,3.3805,3.37165,3.3805,9250000.0
2009-04-27 01:21:00,3.37816,3.38119,3.37557,3.38097,5750000.0
2009-04-27 01:22:00,3.38353,3.38353,3.37152,3.37837,6130000.0
2009-04-27 01:23:00,3.37967,3.38103,3.37296,3.37431,6630000.0
2009-04-27 01:24:00,3.37108,3.37666,3.37108,3.37354,7500000.0
2009-04-27 01:25:00,3.37982,3.38038,3.37519,3.38038,10750000.0
2009-04-27 01:26:00,3.38134,3.38186,3.37085,3.3787,6250000.0
2009-04-27 01:27:00,3.3779,3.38187,3.37404,3.38187,5750000.0
2009-04-27 01:28:00,3.37492,3.38289,3.36931,3.38255,21130000.0
2009-04-27 01:29:00,3.37772,3.37937,3.37476,3.37864,7500000.0
2009-04-27 01:30:00,3.36943,3.38322,3.36922,3.38322,11000000.0
2009-04-27 01:31:00,3.37335,3.38379,3.37335,3.38379,17500000.0
2009-04-27 01:32:00,3.3801,3.38204,3.37496,3.38178,6000000.0
2009-04-27 01:33:00,3.38318,3.38318,3.36816,3.38096,17880000.0
2009-04-27 01:34:00,3.37748,3.38334,3.37533,3.37533,7250000.0
2009-04-27 01:35:00,3.3851,3.3851,3.37845,3.38352,6000000.0
2009-04-27 01:36:00,3.37827,3.38323,3.37715,3.38323,6500000.0
2009-04-27 01:37:00,3.3826,3.38408,3.37849,3.38315,6500000.0
2009-04-27 01:38:00,3.37554,3.38326,3.37554,3.38326,5750000.0
2009-04-27 01:39:00,3.38212,3.38348,3.37917,3.38185,13250000.0
2009-04-27 01:40:00,3.3828,3.38353,3.37638,3.37638,6000000.0
2009-04-27 01:41:00,3.38334,3.38377,3.37568,3.38377,7250000.0
2009-04-27 01:42:00,3.37611,3.38484,3.37611,3.38484,11250000.0
2009-04-27 01:43:00,3.37602,3.38185,3.37602,3.37693,5630000.0
2009-04-27 01:44:00,3.3802,3.38279,3.37788,3.37788,6250000.0
2009-04-27 01:45:00,3.38146,3.38422,3.37597,3.38422,6750000.0
2009-04-27 01:46:00,3.3742,3.38411,3.3742,3.38411,8500000.0
2009-04-27 01:47:00,3.37832,3.3851,3.37832,3.3851,5500000.0
2009-04-27 01:48:00,3.3785,3.38166,3.37771,3.38165,11250000.0
2009-04-27 01:49:00,3.38276,3.38451,3.37903,3.38451,7000000.0
2009-04-27 01:50:00,3.37636,3.384,3.3761,3.384,6500000.0
2009-04-27 01:51:00,3.37799,3.3834,3.37799,3.3834,6380000.0
2009-04-27 01:52:00,3.38096,3.38329,3.37665,3.38329,9000000.0
2009-04-27 01:53:00,3.37496,3.38293,3.37496,3.38292,10750000.0
2009-04-27 01:54:00,3.37292,3.38188,3.37292,3.37761,6000000.0
2009-04-27 01:55:00,3.3755,3.38184,3.3755,3.37763,10250000.0
2009-04-27 01:56:00,3.38551,3.38551,3.37625,3.38224,8250000.0
2009-04-27 01:57:00,3.37869,3.38403,3.3779,3.3779,12380000.0
2009-04-27 01:58:00,3.3837,3.3858,3.38035,3.3858,5500000.0
2009-04-27 02:01:00,3.38541,3.38609,3.38089,3.38414,5250000.0
2009-04-27 02:02:00,3.3784,3.38627,3.3784,3.38418,8750000.0
2009-04-27 02:03:00,3.379,3.38748,3.37897,3.38748,11380000.0
2009-04-27 02:04:00,3.38068,3.38548,3.37807,3.38548,6630000.0
2009-04-27 02:05:00,3.37788,3.38496,3.37788,3.38126,12000000.0
2009-04-27 02:06:00,3.37853,3.38614,3.37788,3.38433,9250000.0
2009-04-27 02:07:00,3.38071,3.38327,3.37776,3.37776,8000000.0
2009-04-27 02:08:00,3.38604,3.38618,3.37779,3.38347,8130000.0
2009-04-27 02:09:00,3.38805,3.38805,3.37767,3.38271,8500000.0
2009-04-27 02:10:00,3.38779,3.38779,3.38138,3.38589,9250000.0
2009-04-27 02:11:00,3.38844,3.38844,3.37982,3.37982,7250000.0
2009-04-27 02:12:00,3.38722,3.38722,3.38238,3.38378,7500000.0
2009-04-27 02:13:00,3.38903,3.38903,3.38309,3.38684,9750000.0
2009-04-27 02:14:00,3.38421,3.38856,3.38341,3.38821,6750000.0
2009-04-27 02:15:00,3.391,3.391,3.3865,3.39044,6500000.0
2009-04-27 02:16:00,3.38973,3.39133,3.38678,3.38834,8880000.0
2009-04-27 02:17:00,3.3922,3.3922,3.38431,3.38466,10500000.0
2009-04-27 02:18:00,3.38914,3.39337,3.3871,3.39337,12500000.0
2009-04-27 02:19:00,3.39338,3.39367,3.38724,3.38945,7750000.0
2009-04-27 02:20:00,3.38787,3.3935,3.38269,3.3935,8250000.0
2009-04-27 02:21:00,3.39389,3.39406,3.38815,3.38877,7750000.0
2009-04-27 02:22:00,3.39296,3.3942,3.38515,3.39152,6000000.0
2009-04-27 02:23:00,3.38991,3.39265,3.38531,3.39188,6000000.0
2009-04-27 02:24:00,3.38493,3.39268,3.38493,3.39209,9500000.0
2009-04-27 02:25:00,3.3848,3.39295,3.3848,3.39295,9250000.0
2009-04-27 02:26:00,3.39395,3.39436,3.38334,3.39436,27750000.0
2009-04-27 02:27:00,3.38748,3.39345,3.38748,3.39343,10750000.0
2009-04-27 02:28:00,3.38801,3.39536,3.38679,3.39222,17250000.0
2009-04-27 02:29:00,3.39553,3.39553,3.38649,3.39069,8250000.0
2009-04-27 02:30:00,3.38401,3.39395,3.38401,3.39395,5250000.0
2009-04-27 02:31:00,3.39211,3.39495,3.38613,3.39178,17250000.0
2009-04-27 02:32:00,3.39395,3.39414,3.38915,3.39176,5750000.0
2009-04-27 02:33:00,3.38521,3.39436,3.38521,3.39425,6250000.0
2009-04-27 02:34:00,3.39086,3.39253,3.38849,3.3914,7750000.0
2009-04-27 02:35:00,3.38794,3.39018,3.38282,3.38282,6010000.0
2009-04-27 02:36:00,3.38143,3.39048,3.38143,3.38975,8500000.0
2009-04-27 02:37:00,3.38884,3.39147,3.38492,3.39128,5750000.0
2009-04-27 02:38:00,3.38305,3.38897,3.38305,3.38531,7000000.0
2009-04-27 02:39:00,3.3845,3.3914,3.3845,3.38464,10500000.0
2009-04-27 02:40:00,3.38354,3.38808,3.38215,3.38215,10000000.0
2009-04-27 02:41:00,3.38882,3.39224,3.38179,3.38778,8000000.0
2009-04-27 02:42:00,3.38993,3.38994,3.38322,3.38712,5500000.0
2009-04-27 02:43:00,3.38655,3.38746,3.38484,3.38522,8750000.0
2009-04-27 02:44:00,3.38697,3.3901,3.38463,3.38543,10750000.0
2009-04-27 02:45:00,3.38561,3.39146,3.38561,3.39043,10250000.0
2009-04-27 02:46:00,3.38979,3.393,3.38673,3.393,5250000.0
2009-04-27 02:47:00,3.39204,3.39344,3.38795,3.39235,7500000.0
2009-04-27 02:48:00,3.39022,3.39238,3.38357,3.38357,8500000.0
2009-04-27 02:49:00,3.38528,3.39355,3.38516,3.38517,11500000.0
2009-04-27 02:50:00,3.38566,3.39111,3.38422,3.39111,10000000.0
2009-04-27 02:51:00,3.38924,3.39346,3.38612,3.38612,8500000.0
2009-04-27 02:52:00,3.39011,3.39166,3.38601,3.38816,9000000.0
2009-04-27 02:53:00,3.38273,3.39163,3.38273,3.38473,12000000.0
2009-04-27 02:54:00,3.39154,3.39187,3.38147,3.38147,10500000.0
2009-04-27 02:55:00,3.38408,3.39215,3.38408,3.39176,7750000.0
2009-04-27 02:56:00,3.39203,3.39306,3.38396,3.39306,8500000.0
2009-04-27 02:57:00,3.38931,3.39897,3.38931,3.39897,5880000.0
2009-04-27 02:58:00,3.39724,3.39979,3.39409,3.39979,5250000.0
2009-04-27 02:59:00,3.39445,3.39811,3.39234,3.39292,11130000.0
2009-04-27 03:00:00,3.39132,3.39714,3.38844,3.39308,7750000.0
2009-04-27 03:01:00,3.39627,3.3976,3.39107,3.39558,12630000.0
2009-04-27 03:02:00,3.39803,3.39938,3.39118,3.39118,5250000.0
2009-04-27 03:03:00,3.3947,3.39587,3.38817,3.39271,6000000.0
2009-04-27 03:04:00,3.38711,3.39131,3.38151,3.38368,6250000.0
2009-04-27 03:05:00,3.38623,3.39411,3.38623,3.39281,6250000.0
2009-04-27 03:06:00,3.38986,3.39413,3.38334,3.39274,7750000.0
2009-04-27 03:07:00,3.39548,3.39548,3.38622,3.38772,7000000.0
2009-04-27 03:08:00,3.39562,3.39609,3.38882,3.39609,8880000.0
2009-04-27 03:09:00,3.38411,3.39634,3.38337,3.39634,10000000.0
2009-04-27 03:10:00,3.39108,3.40182,3.39108,3.40108,7500000.0
2009-04-27 03:11:00,3.39766,3.40064,3.39649,3.40064,6750000.0
2009-04-27 03:12:00,3.39374,3.39883,3.39374,3.39856,8250000.0
2009-04-27 03:13:00,3.3976,3.40145,3.39354,3.40145,6250000.0
2009-04-27 03:14:00,3.39513,3.39804,3.39431,3.39557,5630000.0
2009-04-27 03:15:00,3.39261,3.4003,3.39149,3.4003,7500000.0
2009-04-27 03:16:00,3.40218,3.40218,3.39366,3.39385,14500000.0
2009-04-27 03:17:00,3.39997,3.39997,3.39299,3.3962,10500000.0
2009-04-27 03:18:00,3.39497,3.3973,3.39287,3.39649,8130000.0
2009-04-27 03:19:00,3.39086,3.39513,3.39044,3.39176,8500000.0
2009-04-27 03:20:00,3.39525,3.39752,3.38789,3.38789,7750000.0
2009-04-27 03:21:00,3.38714,3.39984,3.38714,3.39984,9250000.0
2009-04-27 03:22:00,3.38874,3.40035,3.38874,3.40035,6000000.0
2009-04-27 03:23:00,3.39427,3.39663,3.39304,3.39457,7130000.0
2009-04-27 03:24:00,3.39199,3.39939,3.39199,3.39851,9250000.0
2009-04-27 03:25:00,3.39479,3.39691,3.39224,3.39691,5750000.0
2009-04-27 03:26:00,3.39869,3.39883,3.39114,3.39883,5500000.0
2009-04-27 03:27:00,3.39372,3.39699,3.38841,3.39699,6250000.0
2009-04-27 03:28:00,3.3961,3.39681,3.38987,3.39053,11250000.0
2009-04-27 03:29:00,3.39752,3.39763,3.38885,3.39763,9250000.0
2009-04-27 03:30:00,3.38854,3.39709,3.38854,3.39496,10250000.0
2009-04-27 03:31:00,3.39063,3.39592,3.38867,3.39505,11000000.0
2009-04-27 03:32:00,3.3918,3.39918,3.3918,3.39918,7250000.0
2009-04-27 03:33:00,3.39188,3.39734,3.39188,3.39462,6500000.0
2009-04-27 03:34:00,3.38806,3.39775,3.38806,3.39334,7500000.0
2009-04-27 03:35:00,3.39138,3.39772,3.39138,3.39772,6380000.0
2009-04-27 03:36:00,3.39047,3.39809,3.39047,3.39462,8750000.0
2009-04-27 03:37:00,3.39717,3.39769,3.39099,3.3912,8750000.0
2009-04-27 03:38:00,3.39705,3.39941,3.39378,3.39378,5500000.0
2009-04-27 03:39:00,3.39998,3.39998,3.39068,3.39714,11630000.0
2009-04-27 03:40:00,3.39933,3.3999,3.39474,3.39786,8750000.0
2009-04-27 03:41:00,3.39231,3.39743,3.39224,3.39393,9250000.0
2009-04-27 03:42:00,3.39463,3.3998,3.39394,3.39746,9500000.0
2009-04-27 03:43:00,3.39537,3.3997,3.39322,3.39322,10000000.0
2009-04-27 03:44:00,3.39433,3.39787,3.39433,3.39787,8750000.0
2009-04-27 03:45:00,3.39273,3.40169,3.39232,3.39784,11750000.0
2009-04-27 03:46:00,3.40045,3.40082,3.3954,3.39918,6500000.0
2009-04-27 03:47:00,3.40164,3.40164,3.39498,3.39677,6000000.0
2009-04-27 03:48:00,3.39917,3.40061,3.39263,3.40061,9250000.0
2009-04-27 03:49:00,3.39227,3.39917,3.39227,3.39334,9750000.0
2009-04-27 03:50:00,3.39746,3.39986,3.39537,3.39959,8250000.0
2009-04-27 03:51:00,3.4003,3.4003,3.39273,3.39584,9250000.0
2009-04-27 03:52:00,3.39258,3.39855,3.39054,3.39391,6750000.0
2009-04-27 03:53:00,3.39908,3.4002,3.39437,3.39437,9250000.0
2009-04-27 03:54:00,3.40116,3.40116,3.39119,3.39752,9000000.0
2009-04-27 03:55:00,3.39278,3.40003,3.39249,3.39858,8500000.0
2009-04-27 03:56:00,3.39717,3.40072,3.39508,3.40072,5750000.0
2009-04-27 03:57:00,3.40206,3.40319,3.39652,3.40081,8500000.0
2009-04-27 03:58:00,3.39286,3.40072,3.39286,3.39791,10250000.0
2009-04-27 03:59:00,3.39839,3.40113,3.39336,3.39901,9500000.0
2009-04-27 04:00:00,3.39316,3.40095,3.39316,3.40067,7130000.0
2009-04-27 04:01:00,3.40193,3.4037,3.39614,3.40135,13250000.0
2009-04-27 04:02:00,3.40245,3.40245,3.3922,3.39555,5250000.0
2009-04-27 04:03:00,3.39644,3.40455,3.39644,3.40455,6130000.0
2009-04-27 04:04:00,3.4017,3.40458,3.39752,3.40458,7000000.0
2009-04-27 04:05:00,3.40408,3.40462,3.39904,3.40366,7750000.0
2009-04-27 04:06:00,3.40031,3.40518,3.39539,3.40518,7750000.0
2009-04-27 04:07:00,3.40198,3.40331,3.39786,3.40304,8500000.0
2009-04-27 04:08:00,3.40433,3.40474,3.3974,3.40474,11000000.0
2009-04-27 04:09:00,3.40255,3.40387,3.39772,3.39772,7380000.0
2009-04-27 04:10:00,3.39753,3.40477,3.39753,3.40477,7750000.0
2009-04-27 04:11:00,3.39593,3.405,3.39593,3.405,5750000.0
2009-04-27 04:12:00,3.40721,3.40721,3.3954,3.40084,5630000.0
2009-04-27 04:13:00,3.40396,3.40396,3.3971,3.3971,7750000.0
2009-04-27 04:14:00,3.40335,3.40519,3.39893,3.40519,11250000.0
2009-04-27 04:15:00,3.39818,3.40374,3.39818,3.40192,6000000.0
2009-04-27 04:16:00,3.40179,3.40711,3.40056,3.40711,9250000.0
2009-04-27 04:17:00,3.40585,3.40645,3.39969,3.40645,7750000.0
2009-04-27 04:18:00,3.40324,3.405,3.40057,3.40237,8750000.0
2009-04-27 04:19:00,3.40507,3.40507,3.39787,3.40458,11750000.0
2009-04-27 04:20:00,3.39929,3.40255,3.39891,3.40255,7000000.0
2009-04-27 04:21:00,3.40119,3.40368,3.39852,3.40106,12250000.0
2009-04-27 04:22:00,3.39777,3.40305,3.39777,3.40243,9750000.0
2009-04-27 04:23:00,3.40129,3.40495,3.398,3.40495,7500000.0
2009-04-27 04:24:00,3.39553,3.40472,3.39553,3.40382,7500000.0
2009-04-27 04:25:00,3.39765,3.40357,3.39621,3.39621,5500000.0
2009-04-27 04:26:00,3.39986,3.40435,3.39986,3.40435,6500000.0
2009-04-27 04:27:00,3.39999,3.40458,3.39999,3.40217,8000000.0
2009-04-27 04:28:00,3.39963,3.40286,3.39563,3.40058,7750000.0
2009-04-27 04:29:00,3.39704,3.40503,3.39704,3.40346,12500000.0
2009-04-27 04:30:00,3.40063,3.40747,3.40063,3.4035,7500000.0
2009-04-27 04:31:00,3.39891,3.40426,3.39814,3.40426,7750000.0
2009-04-27 04:32:00,3.40492,3.40536,3.39773,3.40536,5500000.0
2009-04-27 04:33:00,3.40314,3.40335,3.39857,3.40225,6000000.0
2009-04-27 04:34:00,3.39957,3.40466,3.39957,3.40453,5500000.0
2009-04-27 04:35:00,3.40287,3.40535,3.39877,3.40535,6250000.0
2009-04-27 04:36:00,3.38896,3.39916,3.38817,3.39916,7750000.0
2009-04-27 04:37:00,3.39536,3.39549,3.39166,3.39549,5500000.0
2009-04-27 04:38:00,3.39583,3.3994,3.39153,3.3994,6750000.0
2009-04-27 04:39:00,3.39611,3.40283,3.39565,3.39565,8500000.0
2009-04-27 04:40:00,3.40133,3.40498,3.39447,3.40498,12130000.0
2009-04-27 04:41:00,3.39989,3.40333,3.3987,3.40311,9380000.0
2009-04-27 04:42:00,3.40193,3.40368,3.3994,3.40345,9000000.0
2009-04-27 04:43:00,3.40386,3.40487,3.3977,3.40487,7000000.0
2009-04-27 04:44:00,3.4015,3.40366,3.39604,3.4036,6750000.0
2009-04-27 04:45:00,3.39925,3.4041,3.39925,3.4041,5500000.0
2009-04-27 04:46:00,3.40126,3.40511,3.3997,3.40152,7500000.0
2009-04-27 04:47:00,3.4031,3.40618,3.4007,3.40458,9250000.0
2009-04-27 04:48:00,3.4049,3.40559,3.40141,3.40313,13000000.0
2009-04-27 04:49:00,3.40313,3.40465,3.40052,3.40465,13130000.0
2009-04-27 04:50:00,3.40011,3.40306,3.39804,3.40306,8750000.0
2009-04-27 04:51:00,3.40231,3.40439,3.39986,3.4037,8880000.0
2009-04-27 04:52:00,3.39983,3.40315,3.39734,3.40156,8000000.0
2009-04-27 04:53:00,3.40059,3.40272,3.39661,3.40118,6250000.0
2009-04-27 04:54:00,3.39933,3.40343,3.39933,3.40175,5500000.0
2009-04-27 04:55:00,3.39784,3.40598,3.39487,3.40598,8750000.0
2009-04-27 04:56:00,3.40281,3.40543,3.39954,3.40543,9000000.0
2009-04-27 04:57:00,3.40179,3.40622,3.40077,3.40212,9500000.0
2009-04-27 04:58:00,3.40525,3.40525,3.40141,3.40267,5750000.0
2009-04-27 04:59:00,3.39843,3.40653,3.39843,3.40415,10750000.0
2009-04-27 05:00:00,3.40152,3.40693,3.3997,3.40477,11500000.0
2009-04-27 05:01:00,3.39977,3.40816,3.39848,3.40641,13250000.0
2009-04-27 05:02:00,3.39942,3.40718,3.39942,3.4003,12250000.0
2009-04-27 05:03:00,3.40488,3.40797,3.40143,3.40797,8000000.0
2009-04-27 05:04:00,3.40544,3.40735,3.40146,3.40556,6250000.0
2009-04-27 05:05:00,3.3998,3.4061,3.39667,3.40267,10000000.0
2009-04-27 05:06:00,3.40265,3.40753,3.40198,3.40753,8500000.0
2009-04-27 05:07:00,3.39984,3.4066,3.39599,3.39953,17750000.0
2009-04-27 05:08:00,3.40422,3.40714,3.40155,3.40675,11250000.0
2009-04-27 05:09:00,3.40539,3.40763,3.4007,3.40763,11000000.0
2009-04-27 05:10:00,3.39953,3.40623,3.39953,3.40415,6750000.0
2009-04-27 05:11:00,3.39668,3.40771,3.39668,3.40771,7250000.0
2009-04-27 05:12:00,3.40376,3.4071,3.40222,3.40494,7250000.0
2009-04-27 05:13:00,3.39968,3.40801,3.39757,3.40757,9750000.0
2009-04-27 05:14:00,3.40695,3.40735,3.40232,3.40406,12000000.0
2009-04-27 05:15:00,3.40194,3.40708,3.4016,3.40423,7750000.0
2009-04-27 05:16:00,3.39989,3.40659,3.39838,3.40659,9130000.0
2009-04-27 05:17:00,3.40504,3.4071,3.40018,3.40606,7250000.0
2009-04-27 05:18:00,3.39855,3.405,3.39675,3.4002,8250000.0
2009-04-27 05:19:00,3.40617,3.40745,3.39717,3.40218,9380000.0
2009-04-27 05:20:00,3.40043,3.40566,3.3998,3.40566,9750000.0
2009-04-27 05:21:00,3.40021,3.40952,3.40021,3.40915,15130000.0
2009-04-27 05:22:00,3.4074,3.40911,3.40591,3.4082,8500000.0
2009-04-27 05:23:00,3.40484,3.41021,3.40482,3.40807,14750000.0
2009-04-27 05:24:00,3.40329,3.4093,3.40329,3.40848,8750000.0
2009-04-27 05:25:00,3.40877,3.40983,3.40468,3.40885,6250000.0
2009-04-27 05:26:00,3.40718,3.4077,3.40194,3.40744,12750000.0
2009-04-27 05:27:00,3.40335,3.40968,3.40335,3.40968,6000000.0
2009-04-27 05:28:00,3.4077,3.40885,3.4045,3.405,12130000.0
2009-04-27 05:29:00,3.40139,3.40692,3.40139,3.40483,8000000.0
2009-04-27 05:30:00,3.40169,3.40846,3.40169,3.4063,12750000.0
2009-04-27 05:31:00,3.4072,3.40832,3.40473,3.40673,8750000.0
2009-04-27 05:32:00,3.40218,3.40875,3.40218,3.40875,5250000.0
2009-04-27 05:33:00,3.40341,3.4096,3.40341,3.4071,11500000.0
2009-04-27 05:34:00,3.41019,3.41019,3.40138,3.40461,9500000.0
2009-04-27 05:35:00,3.40594,3.40856,3.40375,3.40434,6250000.0
2009-04-27 05:36:00,3.40748,3.40931,3.39977,3.40931,12000000.0
2009-04-27 05:37:00,3.40889,3.40978,3.40255,3.40255,8250000.0
2009-04-27 05:38:00,3.41049,3.41132,3.40603,3.41049,8880000.0
2009-04-27 05:39:00,3.4114,3.41495,3.40747,3.41483,12380000.0
2009-04-27 05:40:00,3.41215,3.41794,3.41144,3.41755,10250000.0
2009-04-27 05:41:00,3.41728,3.41748,3.4136,3.41748,5500000.0
2009-04-27 05:42:00,3.41632,3.4219,3.41535,3.41761,10500000.0
2009-04-27 05:43:00,3.42014,3.42516,3.42014,3.42476,10380000.0
2009-04-27 05:44:00,3.41974,3.42588,3.41604,3.42588,5500000.0
2009-04-27 05:45:00,3.42036,3.42646,3.41683,3.41777,14000000.0
2009-04-27 05:46:00,3.42226,3.42383,3.41598,3.41805,16000000.0
2009-04-27 05:47:00,3.42152,3.43051,3.41936,3.42635,16260000.0
2009-04-27 05:48:00,3.43349,3.4337,3.42682,3.43212,13000000.0
2009-04-27 05:49:00,3.42672,3.43251,3.42514,3.42575,16380000.0
2009-04-27 05:50:00,3.42557,3.43047,3.42337,3.42949,8250000.0
2009-04-27 05:51:00,3.42607,3.43078,3.42115,3.42339,20750000.0
2009-04-27 05:52:00,3.42249,3.43064,3.42249,3.43064,11250000.0
2009-04-27 05:53:00,3.43068,3.43068,3.42348,3.42945,14250000.0
2009-04-27 05:54:00,3.42772,3.43072,3.42331,3.42965,13380000.0
2009-04-27 05:55:00,3.42322,3.43059,3.42272,3.43005,17000000.0
2009-04-27 05:56:00,3.42732,3.4309,3.42166,3.4309,7000000.0
2009-04-27 05:57:00,3.42356,3.42982,3.42356,3.42962,12500000.0
2009-04-27 05:58:00,3.42741,3.42741,3.42164,3.42374,7500000.0
2009-04-27 05:59:00,3.42772,3.42879,3.42193,3.42809,22000000.0
2009-04-27 06:00:00,3.42144,3.42925,3.42144,3.4272,10500000.0
2009-04-27 06:01:00,3.4301,3.4301,3.42499,3.42915,11000000.0
2009-04-27 06:02:00,3.4267,3.43033,3.42554,3.42838,10500000.0
2009-04-27 06:03:00,3.42777,3.43192,3.42703,3.42703,5500000.0
2009-04-27 06:04:00,3.4293,3.43192,3.42616,3.43192,9750000.0
2009-04-27 06:05:00,3.42585,3.43131,3.42575,3.43041,6750000.0
2009-04-27 06:06:00,3.42803,3.43129,3.42618,3.43129,8500000.0
2009-04-27 06:07:00,3.43085,3.43085,3.425,3.43024,7250000.0
2009-04-27 06:08:00,3.43027,3.43029,3.428,3.42815,5250000.0
2009-04-27 06:09:00,3.42852,3.43081,3.4237,3.42734,6000000.0
2009-04-27 06:10:00,3.42337,3.42847,3.42337,3.42712,5750000.0
2009-04-27 06:11:00,3.42541,3.4284,3.4231,3.42403,10750000.0
2009-04-27 06:12:00,3.42759,3.42951,3.42299,3.42951,9500000.0
2009-04-27 06:13:00,3.42298,3.42858,3.42298,3.42762,5500000.0
2009-04-27 06:14:00,3.42619,3.42856,3.42398,3.42398,9000000.0
2009-04-27 06:15:00,3.429,3.429,3.42481,3.42748,5500000.0
2009-04-27 06:16:00,3.42865,3.43021,3.42142,3.43021,7000000.0
2009-04-27 06:17:00,3.42966,3.43094,3.42675,3.42846,8380000.0
2009-04-27 06:18:00,3.42322,3.42961,3.42322,3.42898,7000000.0
2009-04-27 06:19:00,3.43263,3.43263,3.42731,3.43096,7500000.0
2009-04-27 06:20:00,3.42685,3.4299,3.4252,3.4299,11000000.0
2009-04-27 06:21:00,3.42517,3.42974,3.42377,3.42377,12000000.0
2009-04-27 06:22:00,3.43063,3.43076,3.42352,3.43014,9500000.0
2009-04-27 06:23:00,3.42672,3.42919,3.42357,3.42822,12500000.0
2009-04-27 06:24:00,3.42421,3.42927,3.42291,3.42291,7000000.0
2009-04-27 06:25:00,3.42528,3.42886,3.42528,3.42883,7500000.0
2009-04-27 06:26:00,3.42821,3.42976,3.42314,3.42314,5750000.0
2009-04-27 06:27:00,3.42863,3.42863,3.42328,3.42328,5500000.0
2009-04-27 06:28:00,3.42434,3.42682,3.4213,3.42682,7000000.0
2009-04-27 06:29:00,3.42226,3.42782,3.41842,3.42782,8130000.0
2009-04-27 06:30:00,3.42583,3.42755,3.42146,3.42553,7500000.0
2009-04-27 06:31:00,3.42358,3.42864,3.42358,3.42475,6000000.0
2009-04-27 06:32:00,3.42517,3.42956,3.42517,3.42585,5250000.0
2009-04-27 06:33:00,3.42527,3.42834,3.42384,3.4268,7500000.0
2009-04-27 06:34:00,3.42306,3.42896,3.42306,3.42787,11500000.0
2009-04-27 06:35:00,3.42527,3.4274,3.4233,3.42538,8750000.0
2009-04-27 06:36:00,3.42837,3.42918,3.42572,3.42886,7500000.0
2009-04-27 06:37:00,3.42396,3.42739,3.42128,3.42408,14000000.0
2009-04-27 06:38:00,3.427,3.42877,3.4241,3.42799,9000000.0
2009-04-27 06:39:00,3.42299,3.42935,3.42117,3.42927,6380000.0
2009-04-27 06:40:00,3.42489,3.42939,3.42489,3.42898,5500000.0
2009-04-27 06:41:00,3.42473,3.43135,3.42357,3.43135,8250000.0
2009-04-27 06:42:00,3.4305,3.4305,3.4244,3.42743,7750000.0
2009-04-27 06:43:00,3.427,3.43035,3.42401,3.43003,9250000.0
2009-04-27 06:44:00,3.42287,3.43057,3.42287,3.43057,7500000.0
2009-04-27 06:45:00,3.42549,3.43112,3.42541,3.42541,8500000.0
2009-04-27 06:46:00,3.42873,3.43129,3.42575,3.42676,6000000.0
2009-04-27 06:47:00,3.4281,3.43,3.42742,3.43,5250000.0
2009-04-27 06:48:00,3.42772,3.43032,3.42418,3.43016,5750000.0
2009-04-27 06:49:00,3.42672,3.43074,3.42301,3.42301,7130000.0
2009-04-27 06:50:00,3.42676,3.43057,3.42457,3.43057,10500000.0
2009-04-27 06:51:00,3.4298,3.4298,3.42454,3.42829,12250000.0
2009-04-27 06:52:00,3.42592,3.43026,3.42592,3.42839,9250000.0
2009-04-27 06:53:00,3.42434,3.42814,3.42434,3.42615,6750000.0
2009-04-27 06:54:00,3.42581,3.43013,3.42581,3.42855,6500000.0
2009-04-27 06:55:00,3.42442,3.4314,3.42442,3.4314,8630000.0
2009-04-27 06:56:00,3.42639,3.42901,3.42639,3.42746,14500000.0
2009-04-27 06:57:00,3.42255,3.43008,3.42255,3.42704,14500000.0
2009-04-27 06:58:00,3.42807,3.43089,3.423,3.43066,8250000.0
2009-04-27 06:59:00,3.42293,3.43005,3.42176,3.42955,8000000.0
2009-04-27 07:00:00,3.42564,3.43008,3.42471,3.43008,14500000.0
2009-04-27 07:01:00,3.42598,3.42894,3.42322,3.42788,14000000.0
2009-04-27 07:02:00,3.42742,3.42973,3.4241,3.42777,10000000.0
2009-04-27 07:03:00,3.42288,3.42656,3.41979,3.42107,7750000.0
2009-04-27 07:04:00,3.41483,3.42014,3.41128,3.4187,11750000.0
2009-04-27 07:05:00,3.4145,3.4196,3.41221,3.4196,9250000.0
2009-04-27 07:06:00,3.41419,3.42084,3.41238,3.41742,7000000.0
2009-04-27 07:07:00,3.41925,3.4228,3.41376,3.42243,12250000.0
2009-04-27 07:08:00,3.41853,3.42168,3.41561,3.41616,9250000.0
2009-04-27 07:09:00,3.41522,3.42349,3.41406,3.42263,11750000.0
2009-04-27 07:10:00,3.41406,3.42283,3.41406,3.42283,7250000.0
2009-04-27 07:11:00,3.42056,3.42304,3.41486,3.42256,14500000.0
2009-04-27 07:12:00,3.42257,3.4228,3.41433,3.41725,14000000.0
2009-04-27 07:13:00,3.41915,3.4211,3.41426,3.41797,7500000.0
2009-04-27 07:14:00,3.41498,3.42121,3.41498,3.41692,5500000.0
2009-04-27 07:15:00,3.41729,3.42248,3.41265,3.41611,12500000.0
2009-04-27 07:16:00,3.41781,3.42164,3.41695,3.4208,5880000.0
2009-04-27 07:17:00,3.42336,3.42336,3.4148,3.41943,9130000.0
2009-04-27 07:18:00,3.41805,3.42184,3.41446,3.42184,16500000.0
2009-04-27 07:19:00,3.41672,3.42133,3.41419,3.41915,13750000.0
2009-04-27 07:20:00,3.41199,3.4198,3.41199,3.41706,5250000.0
2009-04-27 07:21:00,3.42011,3.42075,3.41488,3.41992,13250000.0
2009-04-27 07:22:00,3.42188,3.42188,3.41526,3.41852,11750000.0
2009-04-27 07:23:00,3.41577,3.41874,3.41458,3.41785,8250000.0
2009-04-27 07:24:00,3.42042,3.42044,3.41388,3.41831,5500000.0
2009-04-27 07:25:00,3.41674,3.41897,3.413,3.413,7750000.0
2009-04-27 07:26:00,3.41798,3.42147,3.41201,3.41495,11000000.0
2009-04-27 07:27:00,3.41777,3.41942,3.41551,3.41551,13750000.0
2009-04-27 07:28:00,3.41447,3.41908,3.41028,3.416,7130000.0
2009-04-27 07:29:00,3.41727,3.41918,3.41305,3.41791,10630000.0
2009-04-27 07:30:00,3.41964,3.42019,3.41247,3.41389,14250000.0
2009-04-27 07:31:00,3.41627,3.41794,3.41225,3.41678,11000000.0
2009-04-27 07:32:00,3.41493,3.41788,3.40923,3.41212,8500000.0
2009-04-27 07:33:00,3.4126,3.41818,3.41038,3.41219,13500000.0
2009-04-27 07:34:00,3.41859,3.41859,3.41163,3.41297,10000000.0
2009-04-27 07:35:00,3.41106,3.41816,3.41106,3.41791,12500000.0
2009-04-27 07:36:00,3.41348,3.41794,3.41073,3.4142,9500000.0
2009-04-27 07:37:00,3.41446,3.41722,3.41349,3.41372,8250000.0
2009-04-27 07:38:00,3.41832,3.4194,3.41257,3.4194,11750000.0
2009-04-27 07:39:00,3.41932,3.4209,3.41326,3.41768,13250000.0
2009-04-27 07:40:00,3.41569,3.41742,3.40791,3.4122,8000000.0
2009-04-27 07:41:00,3.41584,3.41773,3.41353,3.41737,8630000.0
2009-04-27 07:42:00,3.41038,3.41744,3.41038,3.41391,9000000.0
2009-04-27 07:43:00,3.41918,3.41918,3.41239,3.41757,8000000.0
2009-04-27 07:44:00,3.41391,3.41766,3.41238,3.41388,10750000.0
2009-04-27 07:45:00,3.41583,3.42126,3.4127,3.41635,11750000.0
2009-04-27 07:46:00,3.42029,3.42337,3.41329,3.42337,12750000.0
2009-04-27 07:47:00,3.41851,3.42402,3.41823,3.42099,8500000.0
2009-04-27 07:48:00,3.4168,3.42492,3.4168,3.42044,10500000.0
2009-04-27 07:49:00,3.42139,3.4233,3.41825,3.41866,9380000.0
2009-04-27 07:50:00,3.41947,3.42496,3.41738,3.4223,13000000.0
2009-04-27 07:51:00,3.42105,3.42508,3.41846,3.41846,9750000.0
2009-04-27 07:52:00,3.42021,3.42578,3.41819,3.42451,10130000.0
2009-04-27 07:53:00,3.42001,3.42329,3.41659,3.42163,8250000.0
2009-04-27 07:54:00,3.42592,3.42592,3.41758,3.42087,13000000.0
2009-04-27 07:55:00,3.4172,3.42315,3.41631,3.4201,12000000.0
2009-04-27 07:56:00,3.42159,3.42281,3.41747,3.42219,7250000.0
2009-04-27 07:57:00,3.42227,3.4249,3.41798,3.42439,7750000.0
2009-04-27 07:58:00,3.4162,3.42263,3.41308,3.41603,7750000.0
2009-04-27 07:59:00,3.41681,3.42306,3.41647,3.42083,9750000.0
2009-04-27 08:00:00,3.41571,3.42109,3.41294,3.41789,8000000.0
2009-04-27 08:01:00,3.41898,3.42607,3.41898,3.42476,8000000.0
2009-04-27 08:02:00,3.42207,3.42652,3.42015,3.42652,19130000.0
2009-04-27 08:03:00,3.4256,3.4265,3.41927,3.4265,10500000.0
2009-04-27 08:04:00,3.42717,3.42801,3.42025,3.42217,11500000.0
2009-04-27 08:05:00,3.42117,3.4264,3.41724,3.42622,8750000.0
2009-04-27 08:06:00,3.41599,3.42647,3.41599,3.42215,8750000.0
2009-04-27 08:07:00,3.4255,3.4255,3.41768,3.42165,7250000.0
2009-04-27 08:08:00,3.41903,3.42515,3.41903,3.42063,7130000.0
2009-04-27 08:09:00,3.42666,3.42705,3.41845,3.42179,10750000.0
2009-04-27 08:10:00,3.42229,3.42766,3.42229,3.42368,5500000.0
2009-04-27 08:11:00,3.42555,3.4261,3.42259,3.42374,8250000.0
2009-04-27 08:12:00,3.42656,3.42656,3.42206,3.42327,10250000.0
2009-04-27 08:13:00,3.41931,3.42986,3.41931,3.4288,5250000.0
2009-04-27 08:14:00,3.42781,3.43474,3.42298,3.43474,14000000.0
2009-04-27 08:15:00,3.4302,3.43657,3.4293,3.43593,9750000.0
2009-04-27 08:16:00,3.44285,3.44415,3.43474,3.44121,6500000.0
2009-04-27 08:17:00,3.43946,3.44462,3.43946,3.44035,8500000.0
2009-04-27 08:18:00,3.43587,3.4463,3.43587,3.44386,10750000.0
2009-04-27 08:19:00,3.44588,3.44614,3.43584,3.43764,8500000.0
2009-04-27 08:20:00,3.43641,3.44159,3.43562,3.43868,5500000.0
2009-04-27 08:21:00,3.43832,3.44322,3.43832,3.44312,7130000.0
2009-04-27 08:22:00,3.44276,3.44302,3.43548,3.43758,9000000.0
2009-04-27 08:23:00,3.44052,3.44233,3.43796,3.4416,5500000.0
2009-04-27 08:24:00,3.44118,3.44118,3.43333,3.43333,7380000.0
2009-04-27 08:25:00,3.43962,3.44153,3.43586,3.44126,11500000.0
2009-04-27 08:26:00,3.43739,3.44048,3.43233,3.43631,8000000.0
2009-04-27 08:27:00,3.43851,3.44041,3.43568,3.43714,6750000.0
2009-04-27 08:28:00,3.44186,3.44186,3.43766,3.43973,13500000.0
2009-04-27 08:29:00,3.44125,3.44169,3.43909,3.43909,5880000.0
2009-04-27 08:30:00,3.44025,3.4435,3.43907,3.4423,12500000.0
2009-04-27 08:31:00,3.44128,3.44754,3.44116,3.44116,6500000.0
2009-04-27 08:32:00,3.44467,3.44842,3.44467,3.44559,7750000.0
2009-04-27 08:33:00,3.44631,3.44743,3.44392,3.44443,5500000.0
2009-04-27 08:34:00,3.44877,3.44925,3.43841,3.44444,8250000.0
2009-04-27 08:35:00,3.44554,3.4461,3.44381,3.44553,7750000.0
2009-04-27 08:36:00,3.44842,3.44842,3.44474,3.44804,15880000.0
2009-04-27 08:37:00,3.44885,3.44885,3.44482,3.4467,8000000.0
2009-04-27 08:38:00,3.44857,3.44962,3.44388,3.44962,8500000.0
2009-04-27 08:39:00,3.44704,3.45012,3.44507,3.45012,10500000.0
2009-04-27 08:40:00,3.44669,3.44968,3.44473,3.44746,10000000.0
2009-04-27 08:41:00,3.44697,3.45187,3.44697,3.44813,19000000.0
2009-04-27 08:42:00,3.44944,3.45039,3.44779,3.4483,8750000.0
2009-04-27 08:43:00,3.44551,3.4521,3.44503,3.45121,17000000.0
2009-04-27 08:44:00,3.45048,3.45254,3.44596,3.44764,10000000.0
2009-04-27 08:45:00,3.44807,3.45262,3.44769,3.45015,10250000.0
2009-04-27 08:46:00,3.45228,3.45228,3.44873,3.4507,8250000.0
2009-04-27 08:47:00,3.45406,3.46189,3.45372,3.46189,6500000.0
2009-04-27 08:48:00,3.46416,3.46908,3.45336,3.45777,13250000.0
2009-04-27 08:49:00,3.45525,3.46461,3.4529,3.46056,5750000.0
2009-04-27 08:50:00,3.45752,3.46187,3.45752,3.46187,6000000.0
2009-04-27 08:51:00,3.46112,3.4639,3.4595,3.4628,9000000.0
2009-04-27 08:52:00,3.4623,3.46709,3.4587,3.46302,7750000.0
2009-04-27 08:53:00,3.46837,3.46908,3.46171,3.46171,10500000.0
2009-04-27 08:54:00,3.46652,3.46788,3.46186,3.46466,7000000.0
2009-04-27 08:55:00,3.46328,3.4655,3.46145,3.46206,5750000.0
2009-04-27 08:56:00,3.46525,3.46691,3.46221,3.46221,7000000.0
2009-04-27 08:57:00,3.46363,3.46794,3.45895,3.46794,12380000.0
2009-04-27 08:58:00,3.46519,3.46792,3.46391,3.46792,5750000.0
2009-04-27 08:59:00,3.46733,3.46733,3.45598,3.46345,12250000.0
2009-04-27 09:00:00,3.46523,3.4656,3.45711,3.45948,5500000.0
2009-04-27 09:01:00,3.46465,3.46652,3.45863,3.46343,14500000.0
2009-04-27 09:02:00,3.466,3.46755,3.45875,3.46416,15250000.0
2009-04-27 09:03:00,3.46423,3.46655,3.45693,3.46242,12250000.0
2009-04-27 09:04:00,3.45716,3.46247,3.45387,3.45637,6250000.0
2009-04-27 09:05:00,3.45938,3.46214,3.45704,3.45871,17250000.0
2009-04-27 09:06:00,3.4615,3.46247,3.45865,3.46155,13250000.0
2009-04-27 09:07:00,3.46262,3.46421,3.45793,3.46131,7250000.0
2009-04-27 09:08:00,3.45909,3.46433,3.45909,3.45929,13250000.0
2009-04-27 09:09:00,3.46252,3.46252,3.45719,3.45949,8750000.0
2009-04-27 09:10:00,3.45783,3.46187,3.45749,3.46101,6760000.0
2009-04-27 09:11:00,3.45845,3.45975,3.4552,3.45969,13250000.0
2009-04-27 09:12:00,3.45966,3.46088,3.45596,3.46054,8500000.0
2009-04-27 09:13:00,3.45848,3.46075,3.45451,3.45957,10750000.0
2009-04-27 09:14:00,3.45767,3.45808,3.45243,3.45472,11250000.0
2009-04-27 09:15:00,3.45834,3.45997,3.45367,3.45788,12750000.0
2009-04-27 09:16:00,3.45504,3.45734,3.45399,3.45615,13130000.0
2009-04-27 09:17:00,3.45417,3.45837,3.45094,3.45744,8000000.0
2009-04-27 09:18:00,3.45889,3.45889,3.45425,3.45785,6380000.0
2009-04-27 09:19:00,3.45687,3.45687,3.44987,3.45445,5500000.0
2009-04-27 09:20:00,3.45302,3.4564,3.44998,3.45246,10000000.0
2009-04-27 09:21:00,3.45189,3.45717,3.44882,3.44882,10250000.0
2009-04-27 09:22:00,3.45333,3.45333,3.4478,3.45326,9880000.0
2009-04-27 09:23:00,3.45456,3.45493,3.44884,3.45182,11000000.0
2009-04-27 09:24:00,3.45242,3.45396,3.44789,3.45396,6750000.0
2009-04-27 09:25:00,3.44938,3.45476,3.44938,3.45372,11500000.0
2009-04-27 09:26:00,3.4518,3.45455,3.4505,3.45455,6500000.0
2009-04-27 09:27:00,3.45306,3.45544,3.44923,3.45261,9500000.0
2009-04-27 09:28:00,3.45491,3.45546,3.45096,3.45096,8130000.0
2009-04-27 09:29:00,3.45217,3.45411,3.44563,3.44894,14000000.0
2009-04-27 09:30:00,3.4502,3.45098,3.44562,3.44562,6380000.0
2009-04-27 09:31:00,3.45067,3.45184,3.43946,3.44335,6250000.0
2009-04-27 09:32:00,3.44235,3.44442,3.43818,3.44177,6000000.0
2009-04-27 09:33:00,3.44463,3.44721,3.43935,3.44353,8000000.0
2009-04-27 09:34:00,3.44511,3.44584,3.44155,3.44156,8500000.0
2009-04-27 09:35:00,3.4412,3.44385,3.43823,3.44385,16500000.0
2009-04-27 09:36:00,3.44116,3.44169,3.4359,3.44012,9250000.0
2009-04-27 09:37:00,3.43764,3.44054,3.43379,3.43429,8380000.0
2009-04-27 09:38:00,3.43662,3.4392,3.4342,3.4364,5250000.0
2009-04-27 09:39:00,3.43598,3.44057,3.43544,3.43722,10750000.0
2009-04-27 09:40:00,3.44081,3.44148,3.43296,3.43734,5500000.0
2009-04-27 09:41:00,3.43508,3.44022,3.43405,3.43405,14500000.0
2009-04-27 09:42:00,3.43789,3.43979,3.43247,3.43631,23000000.0
2009-04-27 09:43:00,3.4362,3.44021,3.43274,3.4355,9000000.0
2009-04-27 09:44:00,3.43726,3.43948,3.43398,3.43554,14000000.0
2009-04-27 09:45:00,3.43807,3.43905,3.43359,3.43838,12000000.0
2009-04-27 09:46:00,3.43421,3.43821,3.42795,3.43821,5250000.0
2009-04-27 09:47:00,3.43586,3.43718,3.43023,3.43248,5750000.0
2009-04-27 09:48:00,3.43489,3.43511,3.42968,3.43481,7000000.0
2009-04-27 09:49:00,3.43194,3.43613,3.43131,3.43581,5630000.0
2009-04-27 09:50:00,3.43159,3.43543,3.43043,3.43199,7250000.0
2009-04-27 09:51:00,3.43222,3.43469,3.43058,3.43285,13250000.0
2009-04-27 09:52:00,3.43331,3.43519,3.42999,3.43519,9250000.0
2009-04-27 09:53:00,3.43383,3.43422,3.43121,3.43287,10000000.0
2009-04-27 09:54:00,3.43497,3.43641,3.43051,3.43641,11750000.0
2009-04-27 09:55:00,3.43273,3.43317,3.4314,3.43274,5250000.0
2009-04-27 09:56:00,3.43188,3.43512,3.43042,3.43042,5250000.0
2009-04-27 09:57:00,3.43325,3.43495,3.42986,3.43312,13750000.0
2009-04-27 09:58:00,3.43182,3.4357,3.42817,3.43261,13000000.0
2009-04-27 09:59:00,3.43461,3.43554,3.43018,3.43018,10750000.0
2009-04-27 10:00:00,3.43241,3.43503,3.42981,3.43493,9380000.0
2009-04-27 10:01:00,3.43041,3.43458,3.42901,3.42901,8250000.0
2009-04-27 10:02:00,3.42736,3.43258,3.42578,3.42983,9500000.0
2009-04-27 10:03:00,3.42985,3.43383,3.42604,3.43237,13750000.0
2009-04-27 10:04:00,3.42994,3.43231,3.42728,3.42929,5880000.0
2009-04-27 10:05:00,3.43219,3.4325,3.42912,3.43042,10000000.0
2009-04-27 10:06:00,3.43338,3.43419,3.42664,3.43262,9500000.0
2009-04-27 10:07:00,3.43315,3.43315,3.42928,3.43062,5750000.0
2009-04-27 10:08:00,3.42719,3.43401,3.42719,3.43153,18000000.0
2009-04-27 10:09:00,3.42668,3.43511,3.42668,3.43511,10000000.0
2009-04-27 10:10:00,3.43644,3.43728,3.43044,3.43044,10250000.0
2009-04-27 10:11:00,3.43236,3.43675,3.43232,3.43614,9000000.0
2009-04-27 10:12:00,3.43329,3.43634,3.43115,3.43594,6750000.0
2009-04-27 10:13:00,3.43184,3.43894,3.43184,3.43632,13250000.0
2009-04-27 10:14:00,3.43852,3.44215,3.43709,3.44193,8500000.0
2009-04-27 10:15:00,3.44148,3.44245,3.438,3.44099,8750000.0
2009-04-27 10:16:00,3.43945,3.44108,3.43581,3.44065,5500000.0
2009-04-27 10:17:00,3.43999,3.44132,3.43676,3.44041,15000000.0
2009-04-27 10:18:00,3.43833,3.44117,3.43584,3.43615,10000000.0
2009-04-27 10:19:00,3.43785,3.43888,3.43329,3.43455,16750000.0
2009-04-27 10:20:00,3.43621,3.43873,3.4352,3.43825,7250000.0
2009-04-27 10:21:00,3.43926,3.43926,3.42784,3.43459,12750000.0
2009-04-27 10:22:00,3.43636,3.43808,3.43027,3.43609,12000000.0
2009-04-27 10:23:00,3.43631,3.43631,3.43207,3.43535,11000000.0
2009-04-27 10:24:00,3.4338,3.43655,3.43261,3.43261,6750000.0
2009-04-27 10:25:00,3.43404,3.43784,3.43383,3.43708,9750000.0
2009-04-27 10:26:00,3.4298,3.43506,3.42718,3.43092,9750000.0
2009-04-27 10:27:00,3.43059,3.43402,3.43018,3.43018,8500000.0
2009-04-27 10:28:00,3.43399,3.43521,3.43092,3.4327,5750000.0
2009-04-27 10:29:00,3.43064,3.43637,3.43064,3.43557,9750000.0
2009-04-27 10:30:00,3.43186,3.43582,3.43038,3.43485,6500000.0
2009-04-27 10:31:00,3.43811,3.43811,3.43375,3.43487,7880000.0
2009-04-27 10:32:00,3.43645,3.43757,3.43147,3.43637,11750000.0
2009-04-27 10:33:00,3.43679,3.43774,3.43534,3.43584,6500000.0
2009-04-27 10:34:00,3.43557,3.43817,3.43491,3.43713,11750000.0
2009-04-27 10:35:00,3.44106,3.44106,3.43677,3.44021,6500000.0
2009-04-27 10:36:00,3.4414,3.4414,3.43404,3.44014,8750000.0
2009-04-27 10:37:00,3.43768,3.4413,3.43667,3.44113,6630000.0
2009-04-27 10:38:00,3.44092,3.44092,3.43594,3.43735,10250000.0
2009-04-27 10:39:00,3.43925,3.44094,3.4377,3.44075,10000000.0
2009-04-27 10:40:00,3.43919,3.44131,3.43829,3.44096,14000000.0
2009-04-27 10:41:00,3.44212,3.44212,3.43826,3.44204,10500000.0
2009-04-27 10:42:00,3.44081,3.44477,3.44018,3.44238,6750000.0
2009-04-27 10:43:00,3.4457,3.4457,3.43816,3.44055,11500000.0
2009-04-27 10:44:00,3.44314,3.44471,3.43981,3.44271,14880000.0
2009-04-27 10:45:00,3.44061,3.44321,3.43891,3.44291,6000000.0
2009-04-27 10:46:00,3.4414,3.44234,3.4363,3.43828,7250000.0
2009-04-27 10:47:00,3.43872,3.4411,3.43809,3.43883,7500000.0
2009-04-27 10:48:00,3.44078,3.44078,3.43807,3.43964,5380000.0
2009-04-27 10:49:00,3.44298,3.44388,3.43553,3.43553,8250000.0
2009-04-27 10:50:00,3.44499,3.44564,3.44148,3.44148,8000000.0
2009-04-27 10:51:00,3.44225,3.44449,3.43883,3.43883,8000000.0
2009-04-27 10:52:00,3.44496,3.44566,3.43932,3.44403,15500000.0
2009-04-27 10:53:00,3.44525,3.44525,3.44027,3.44149,11000000.0
2009-04-27 10:54:00,3.44146,3.44234,3.43707,3.43858,9250000.0
2009-04-27 10:55:00,3.43908,3.44195,3.43646,3.4396,8250000.0
2009-04-27 10:56:00,3.4417,3.44296,3.43972,3.44163,10750000.0
2009-04-27 10:57:00,3.43873,3.44339,3.43873,3.44174,6500000.0
2009-04-27 10:58:00,3.44511,3.44511,3.43994,3.4428,7000000.0
2009-04-27 10:59:00,3.44372,3.44475,3.43904,3.44155,8250000.0
2009-04-27 11:00:00,3.44495,3.44711,3.437,3.44702,10750000.0
2009-04-27 11:01:00,3.44819,3.44875,3.44401,3.44418,8750000.0
2009-04-27 11:02:00,3.44675,3.44804,3.44352,3.44352,6500000.0
2009-04-27 11:03:00,3.44853,3.44853,3.44195,3.44713,9250000.0
2009-04-27 11:04:00,3.44339,3.44684,3.44339,3.44684,6750000.0
2009-04-27 11:05:00,3.44183,3.44751,3.43998,3.44565,9010000.0
2009-04-27 11:06:00,3.44732,3.44931,3.44401,3.44606,8250000.0
2009-04-27 11:07:00,3.44816,3.45081,3.44362,3.44867,10250000.0
2009-04-27 11:08:00,3.45136,3.45136,3.44496,3.44652,7750000.0
2009-04-27 11:09:00,3.4523,3.4523,3.442,3.44734,10000000.0
2009-04-27 11:10:00,3.45026,3.45026,3.44426,3.44524,6750000.0
2009-04-27 11:11:00,3.44479,3.45024,3.44479,3.44881,6630000.0
2009-04-27 11:12:00,3.44977,3.44977,3.44576,3.4459,5250000.0
2009-04-27 11:13:00,3.44287,3.44906,3.44287,3.44566,10500000.0
2009-04-27 11:14:00,3.44909,3.4498,3.44531,3.4498,7750000.0
2009-04-27 11:15:00,3.44954,3.44954,3.44654,3.44784,9500000.0
2009-04-27 11:16:00,3.44991,3.45052,3.44659,3.44659,5500000.0
2009-04-27 11:17:00,3.45144,3.45163,3.44087,3.44569,11250000.0
2009-04-27 11:18:00,3.44854,3.45287,3.44738,3.44941,9250000.0
2009-04-27 11:19:00,3.44533,3.45132,3.444,3.44874,9500000.0
2009-04-27 11:20:00,3.45158,3.45202,3.44474,3.44927,9500000.0
2009-04-27 11:21:00,3.4505,3.45304,3.44888,3.45304,8250000.0
2009-04-27 11:22:00,3.44992,3.45276,3.44908,3.44908,8500000.0
2009-04-27 11:23:00,3.44865,3.45197,3.44664,3.45197,11250000.0
2009-04-27 11:24:00,3.45031,3.45477,3.44414,3.45477,8380000.0
2009-04-27 11:25:00,3.45396,3.4559,3.4499,3.45566,14130000.0
2009-04-27 11:26:00,3.45624,3.45727,3.45227,3.45727,9250000.0
2009-04-27 11:27:00,3.45345,3.45619,3.45229,3.45403,7500000.0
2009-04-27 11:28:00,3.45727,3.45727,3.45027,3.45492,9750000.0
2009-04-27 11:29:00,3.45723,3.45723,3.45,3.4555,5500000.0
2009-04-27 11:30:00,3.45402,3.45548,3.45133,3.45548,6250000.0
2009-04-27 11:31:00,3.45676,3.45716,3.45149,3.45496,10500000.0
2009-04-27 11:32:00,3.45537,3.4569,3.45122,3.45655,9250000.0
2009-04-27 11:33:00,3.45637,3.46217,3.4523,3.46217,9000000.0
2009-04-27 11:34:00,3.45965,3.46508,3.45728,3.46412,9380000.0
2009-04-27 11:35:00,3.46513,3.47564,3.46094,3.46253,13750000.0
2009-04-27 11:36:00,3.46443,3.47475,3.46342,3.47248,7000000.0
2009-04-27 11:37:00,3.47058,3.47154,3.4641,3.47154,9750000.0
2009-04-27 11:38:00,3.46802,3.47008,3.46236,3.46623,5250000.0
2009-04-27 11:39:00,3.46938,3.46938,3.46541,3.46878,9000000.0
2009-04-27 11:40:00,3.46716,3.47082,3.46675,3.46959,15250000.0
2009-04-27 11:41:00,3.46937,3.47164,3.46755,3.4706,9750000.0
2009-04-27 11:42:00,3.46965,3.46965,3.46454,3.46768,6630000.0
2009-04-27 11:43:00,3.46733,3.46782,3.46333,3.46782,8750000.0
2009-04-27 11:44:00,3.46445,3.46724,3.46223,3.4652,9000000.0
2009-04-27 11:45:00,3.46751,3.46751,3.45983,3.46533,8500000.0
2009-04-27 11:46:00,3.46334,3.4696,3.46122,3.4696,6750000.0
2009-04-27 11:47:00,3.46772,3.46999,3.46226,3.46683,8500000.0
2009-04-27 11:48:00,3.46674,3.46824,3.46148,3.46686,9750000.0
2009-04-27 11:49:00,3.46343,3.46609,3.45877,3.46046,11250000.0
2009-04-27 11:50:00,3.46553,3.46624,3.46383,3.46582,7000000.0
2009-04-27 11:51:00,3.46646,3.46646,3.46294,3.46541,7250000.0
2009-04-27 11:52:00,3.46592,3.46638,3.46229,3.46229,10500000.0
2009-04-27 11:53:00,3.46395,3.46544,3.46256,3.46256,5250000.0
2009-04-27 11:54:00,3.46327,3.46464,3.45814,3.46262,14500000.0
2009-04-27 11:55:00,3.46567,3.46661,3.4628,3.46375,11000000.0
2009-04-27 11:56:00,3.46728,3.46796,3.46359,3.46654,8750000.0
2009-04-27 11:57:00,3.4607,3.46631,3.4607,3.46352,7750000.0
2009-04-27 11:58:00,3.46379,3.46918,3.46377,3.46894,12630000.0
2009-04-27 11:59:00,3.46956,3.46959,3.46111,3.46576,14500000.0
2009-04-27 12:00:00,3.46601,3.46873,3.46534,3.46848,12000000.0
2009-04-27 12:01:00,3.46325,3.46809,3.46325,3.46798,6750000.0
2009-04-27 12:02:00,3.46357,3.4695,3.46126,3.46708,9250000.0
2009-04-27 12:03:00,3.46994,3.47018,3.46559,3.46656,6250000.0
2009-04-27 12:04:00,3.46632,3.46857,3.46384,3.46857,8250000.0
2009-04-27 12:05:00,3.4705,3.47244,3.46453,3.47231,10000000.0
2009-04-27 12:06:00,3.47234,3.47242,3.4666,3.47242,8880000.0
2009-04-27 12:07:00,3.46956,3.47538,3.46757,3.47199,9000000.0
2009-04-27 12:08:00,3.47353,3.47422,3.46926,3.47247,9250000.0
2009-04-27 12:09:00,3.47246,3.4742,3.46572,3.4713,10880000.0
2009-04-27 12:10:00,3.47172,3.47302,3.46695,3.47302,8630000.0
2009-04-27 12:11:00,3.46949,3.47096,3.46736,3.47051,7000000.0
2009-04-27 12:12:00,3.46998,3.47112,3.46648,3.47112,11000000.0
2009-04-27 12:13:00,3.4701,3.47141,3.46394,3.47009,12500000.0
2009-04-27 12:14:00,3.47018,3.47101,3.46417,3.47073,12880000.0
2009-04-27 12:15:00,3.46733,3.47093,3.46673,3.47022,11130000.0
2009-04-27 12:16:00,3.47075,3.47075,3.46561,3.46561,5500000.0
2009-04-27 12:17:00,3.47121,3.47121,3.46624,3.46624,6000000.0
2009-04-27 12:18:00,3.46536,3.46968,3.46455,3.46455,6000000.0
2009-04-27 12:19:00,3.47034,3.47223,3.46567,3.47122,8250000.0
2009-04-27 12:20:00,3.47068,3.47348,3.46955,3.47348,9500000.0
2009-04-27 12:21:00,3.47515,3.48082,3.47066,3.47141,13000000.0
2009-04-27 12:22:00,3.48328,3.48328,3.47533,3.47798,8500000.0
2009-04-27 12:23:00,3.47904,3.48157,3.47571,3.47791,9500000.0
2009-04-27 12:24:00,3.48085,3.4819,3.47555,3.4819,11750000.0
2009-04-27 12:25:00,3.48205,3.4928,3.48026,3.4928,7500000.0
2009-04-27 12:26:00,3.48815,3.49053,3.4827,3.48915,14250000.0
2009-04-27 12:27:00,3.48381,3.48756,3.48076,3.48076,9250000.0
2009-04-27 12:28:00,3.48291,3.48516,3.48148,3.48392,7380000.0
2009-04-27 12:29:00,3.48574,3.48712,3.48378,3.48652,6630000.0
2009-04-27 12:30:00,3.48495,3.48495,3.47792,3.47792,5250000.0
2009-04-27 12:31:00,3.4781,3.48139,3.47702,3.47895,6000000.0
2009-04-27 12:32:00,3.48197,3.48197,3.47909,3.48083,6250000.0
2009-04-27 12:33:00,3.48188,3.48188,3.47585,3.48035,13500000.0
2009-04-27 12:34:00,3.47952,3.48068,3.47447,3.47742,9500000.0
2009-04-27 12:35:00,3.47469,3.4752,3.47088,3.47507,7380000.0
2009-04-27 12:36:00,3.4772,3.4772,3.4733,3.4759,5750000.0
2009-04-27 12:37:00,3.47184,3.4779,3.47051,3.47484,13000000.0
2009-04-27 12:38:00,3.47665,3.47678,3.46926,3.47456,9750000.0
2009-04-27 12:39:00,3.47563,3.4764,3.47324,3.47506,7000000.0
2009-04-27 12:40:00,3.47355,3.47609,3.47239,3.47239,7380000.0
2009-04-27 12:41:00,3.47374,3.47565,3.47014,3.47236,5880000.0
2009-04-27 12:42:00,3.47055,3.47165,3.4654,3.47003,11130000.0
2009-04-27 12:43:00,3.47279,3.47491,3.47152,3.47341,7000000.0
2009-04-27 12:44:00,3.47171,3.47392,3.46929,3.47067,11750000.0
2009-04-27 12:45:00,3.47008,3.47358,3.46933,3.47088,6000000.0
2009-04-27 12:46:00,3.468,3.47123,3.46031,3.46031,11880000.0
2009-04-27 12:47:00,3.46734,3.47417,3.46523,3.47417,7750000.0
2009-04-27 12:48:00,3.47117,3.4738,3.4688,3.4738,19000000.0
2009-04-27 12:49:00,3.47153,3.47153,3.46604,3.46995,6750000.0
2009-04-27 12:50:00,3.47065,3.47141,3.46426,3.4688,10750000.0
2009-04-27 12:51:00,3.46679,3.46896,3.46467,3.46896,11250000.0
2009-04-27 12:52:00,3.46814,3.47159,3.46681,3.46813,11000000.0
2009-04-27 12:53:00,3.46993,3.47102,3.46676,3.47102,8000000.0
2009-04-27 12:54:00,3.46695,3.4699,3.46606,3.46954,7750000.0
2009-04-27 12:55:00,3.46559,3.46856,3.46116,3.46856,8500000.0
2009-04-27 12:56:00,3.46861,3.47593,3.46826,3.47135,12750000.0
2009-04-27 12:57:00,3.47882,3.47889,3.47314,3.47889,8750000.0
2009-04-27 12:58:00,3.4745,3.4786,3.47151,3.4786,10000000.0
2009-04-27 12:59:00,3.4774,3.48058,3.47488,3.47734,12500000.0
2009-04-27 13:00:00,3.48084,3.4816,3.47838,3.48156,8750000.0
2009-04-27 13:01:00,3.47852,3.48092,3.47429,3.47429,8250000.0
2009-04-27 13:02:00,3.47671,3.4799,3.47489,3.47755,6750000.0
2009-04-27 13:03:00,3.47666,3.47924,3.47414,3.47836,11260000.0
2009-04-27 13:04:00,3.47907,3.47916,3.47517,3.47916,12250000.0
2009-04-27 13:05:00,3.47397,3.47928,3.47397,3.47928,15250000.0
2009-04-27 13:06:00,3.47585,3.47735,3.47097,3.4766,7750000.0
2009-04-27 13:07:00,3.47554,3.47778,3.46705,3.47071,9750000.0
2009-04-27 13:08:00,3.47136,3.47586,3.47108,3.47499,8880000.0
2009-04-27 13:09:00,3.47361,3.47368,3.46272,3.46818,11500000.0
2009-04-27 13:10:00,3.47202,3.47213,3.46674,3.47052,6630000.0
2009-04-27 13:11:00,3.4662,3.47057,3.4662,3.46843,9750000.0
2009-04-27 13:12:00,3.47054,3.47054,3.4659,3.46929,8380000.0
2009-04-27 13:13:00,3.46965,3.47317,3.4667,3.47068,11500000.0
2009-04-27 13:14:00,3.47095,3.47246,3.46626,3.46875,7500000.0
2009-04-27 13:15:00,3.47011,3.47142,3.46748,3.4679,8000000.0
2009-04-27 13:16:00,3.46984,3.47059,3.46456,3.46983,12250000.0
2009-04-27 13:17:00,3.46517,3.46842,3.4641,3.46831,6250000.0
2009-04-27 13:18:00,3.4674,3.46961,3.46553,3.46961,6500000.0
2009-04-27 13:19:00,3.46848,3.47055,3.46441,3.46986,12250000.0
2009-04-27 13:20:00,3.46809,3.46809,3.4657,3.46718,5500000.0
2009-04-27 13:21:00,3.47119,3.47184,3.46499,3.46784,12500000.0
2009-04-27 13:22:00,3.47109,3.47401,3.46853,3.47401,6500000.0
2009-04-27 13:23:00,3.47194,3.47529,3.47103,3.47529,16130000.0
2009-04-27 13:24:00,3.47465,3.47469,3.47043,3.47338,12880000.0
2009-04-27 13:25:00,3.47264,3.47412,3.47153,3.47412,8250000.0
2009-04-27 13:26:00,3.47288,3.47338,3.47021,3.47338,8000000.0
2009-04-27 13:27:00,3.47115,3.47373,3.46941,3.47069,13250000.0
2009-04-27 13:28:00,3.47465,3.47512,3.46626,3.46873,10500000.0
2009-04-27 13:29:00,3.46733,3.46951,3.46702,3.46799,5500000.0
2009-04-27 13:30:00,3.4698,3.4698,3.4607,3.46646,10750000.0
2009-04-27 13:31:00,3.46208,3.46943,3.46208,3.46943,8250000.0
2009-04-27 13:32:00,3.46857,3.47015,3.46768,3.47015,7250000.0
2009-04-27 13:33:00,3.46869,3.47098,3.46439,3.46564,8000000.0
2009-04-27 13:34:00,3.46781,3.47212,3.46683,3.47212,7130000.0
2009-04-27 13:35:00,3.47078,3.47348,3.46868,3.46962,7500000.0
2009-04-27 13:36:00,3.46916,3.47187,3.46514,3.47187,10000000.0
2009-04-27 13:37:00,3.47414,3.47414,3.4698,3.47213,8250000.0
2009-04-27 13:38:00,3.47338,3.47491,3.46717,3.47241,9500000.0
2009-04-27 13:39:00,3.47691,3.47691,3.47331,3.47331,7000000.0
2009-04-27 13:40:00,3.47581,3.47813,3.47489,3.47489,6750000.0
2009-04-27 13:41:00,3.47808,3.47843,3.47453,3.47453,8750000.0
2009-04-27 13:42:00,3.47357,3.4777,3.47327,3.47636,5500000.0
2009-04-27 13:43:00,3.4792,3.48151,3.47806,3.48151,9000000.0
2009-04-27 13:44:00,3.47849,3.48043,3.47486,3.48043,10000000.0
2009-04-27 13:45:00,3.47585,3.48051,3.47585,3.47591,12750000.0
2009-04-27 13:46:00,3.48059,3.48059,3.47632,3.48016,8500000.0
2009-04-27 13:47:00,3.47529,3.48268,3.47529,3.48268,11250000.0
2009-04-27 13:48:00,3.48237,3.48436,3.47869,3.48216,10750000.0
2009-04-27 13:49:00,3.48544,3.48557,3.47884,3.4814,8500000.0
2009-04-27 13:50:00,3.48207,3.48241,3.47833,3.4821,14750000.0
2009-04-27 13:51:00,3.48105,3.48105,3.47511,3.47703,9750000.0
2009-04-27 13:52:00,3.47808,3.47896,3.47398,3.47896,11500000.0
2009-04-27 13:53:00,3.47875,3.47909,3.47355,3.47434,8500000.0
2009-04-27 13:54:00,3.48029,3.48029,3.47718,3.4786,5500000.0
2009-04-27 13:55:00,3.47731,3.47887,3.47238,3.47579,9000000.0
2009-04-27 13:56:00,3.4785,3.48208,3.47762,3.48151,13000000.0
2009-04-27 13:57:00,3.48205,3.48205,3.47533,3.47552,8000000.0
2009-04-27 13:58:00,3.47798,3.48211,3.47798,3.48043,9500000.0
2009-04-27 13:59:00,3.48035,3.4821,3.4794,3.48089,6000000.0
2009-04-27 14:00:00,3.47823,3.48141,3.47712,3.48114,8250000.0
2009-04-27 14:01:00,3.48146,3.48358,3.47635,3.48181,10500000.0
2009-04-27 14:02:00,3.48427,3.48799,3.4823,3.48799,8250000.0
2009-04-27 14:03:00,3.48814,3.48814,3.4838,3.48452,11250000.0
2009-04-27 14:04:00,3.48815,3.4921,3.48649,3.4921,9750000.0
2009-04-27 14:05:00,3.4941,3.49643,3.48983,3.49588,6250000.0
2009-04-27 14:06:00,3.49981,3.49981,3.49118,3.49611,8750000.0
2009-04-27 14:07:00,3.49401,3.4955,3.49082,3.49511,10500000.0
2009-04-27 14:08:00,3.49305,3.49628,3.49209,3.49581,10000000.0
2009-04-27 14:09:00,3.49325,3.49463,3.48953,3.48953,5500000.0
2009-04-27 14:10:00,3.49357,3.49429,3.48503,3.48782,14500000.0
2009-04-27 14:11:00,3.49328,3.49328,3.48925,3.49181,7500000.0
2009-04-27 14:12:00,3.49303,3.49303,3.48461,3.48756,8250000.0
2009-04-27 14:13:00,3.48393,3.48912,3.48305,3.48756,8250000.0
2009-04-27 14:14:00,3.48777,3.4902,3.48598,3.4902,6000000.0
2009-04-27 14:15:00,3.48724,3.49068,3.48435,3.49059,8500000.0
2009-04-27 14:16:00,3.48958,3.49029,3.48713,3.48734,9250000.0
2009-04-27 14:17:00,3.48932,3.49009,3.48447,3.48967,12500000.0
2009-04-27 14:18:00,3.49003,3.49003,3.48419,3.48834,7500000.0
2009-04-27 14:19:00,3.4865,3.4887,3.48278,3.48562,13250000.0
2009-04-27 14:20:00,3.48175,3.48826,3.48175,3.48826,10260000.0
2009-04-27 14:21:00,3.4863,3.49,3.4863,3.48787,14380000.0
2009-04-27 14:22:00,3.48426,3.49032,3.48426,3.48942,5250000.0
2009-04-27 14:23:00,3.49015,3.49034,3.48418,3.48917,8250000.0
2009-04-27 14:24:00,3.48493,3.48907,3.48064,3.48162,12500000.0
2009-04-27 14:25:00,3.48367,3.48785,3.48122,3.48421,7500000.0
2009-04-27 14:26:00,3.48614,3.48614,3.47877,3.48351,13250000.0
2009-04-27 14:27:00,3.48402,3.48574,3.4828,3.48571,8250000.0
2009-04-27 14:28:00,3.48585,3.48688,3.48189,3.48189,12250000.0
2009-04-27 14:29:00,3.48746,3.48794,3.48411,3.48411,5880000.0
2009-04-27 14:30:00,3.48499,3.48879,3.48499,3.48841,8000000.0
2009-04-27 14:31:00,3.48572,3.48855,3.48179,3.48179,7750000.0
2009-04-27 14:32:00,3.48676,3.4894,3.48407,3.4894,8750000.0
2009-04-27 14:33:00,3.48794,3.48825,3.48433,3.48433,10380000.0
2009-04-27 14:34:00,3.48879,3.49193,3.48311,3.49193,12380000.0
2009-04-27 14:35:00,3.48994,3.49164,3.48664,3.4907,10250000.0
2009-04-27 14:36:00,3.48804,3.49149,3.48728,3.49063,11500000.0
2009-04-27 14:37:00,3.48636,3.49176,3.48591,3.49176,12750000.0
2009-04-27 14:38:00,3.49164,3.49164,3.4873,3.489,9250000.0
2009-04-27 14:39:00,3.48599,3.48913,3.48267,3.48306,10500000.0
2009-04-27 14:40:00,3.48609,3.48882,3.48453,3.48521,12750000.0
2009-04-27 14:41:00,3.48783,3.48783,3.48393,3.48393,6500000.0
2009-04-27 14:42:00,3.48715,3.48874,3.48561,3.48841,10750000.0
2009-04-27 14:43:00,3.4886,3.4886,3.48237,3.48706,7250000.0
2009-04-27 14:44:00,3.48283,3.48854,3.48283,3.4857,8630000.0
2009-04-27 14:45:00,3.49093,3.49162,3.48393,3.48595,7250000.0
2009-04-27 14:46:00,3.49196,3.49262,3.48855,3.49108,13000000.0
2009-04-27 14:47:00,3.49068,3.49368,3.49055,3.49146,14500000.0
2009-04-27 14:48:00,3.49318,3.49393,3.4891,3.49131,8500000.0
2009-04-27 14:49:00,3.49486,3.49578,3.49015,3.49368,11500000.0
2009-04-27 14:50:00,3.49368,3.49559,3.49009,3.49212,7750000.0
2009-04-27 14:51:00,3.49385,3.495,3.49207,3.495,5500000.0
2009-04-27 14:52:00,3.4934,3.49526,3.48892,3.49089,12250000.0
2009-04-27 14:53:00,3.49067,3.49517,3.49067,3.49082,6500000.0
2009-04-27 14:54:00,3.49671,3.49671,3.48765,3.49007,8250000.0
2009-04-27 14:55:00,3.49262,3.49368,3.49041,3.493,7750000.0
2009-04-27 14:56:00,3.49006,3.49214,3.48477,3.48546,11750000.0
2009-04-27 14:57:00,3.4932,3.4932,3.48628,3.49153,8750000.0
2009-04-27 14:58:00,3.48641,3.49143,3.48641,3.48657,8250000.0
2009-04-27 14:59:00,3.48378,3.49042,3.48368,3.49005,9250000.0
2009-04-27 15:00:00,3.48663,3.48912,3.48498,3.48723,9130000.0
2009-04-27 15:01:00,3.48567,3.48567,3.47618,3.47979,5500000.0
2009-04-27 15:02:00,3.48437,3.48479,3.47818,3.48435,8750000.0
2009-04-27 15:03:00,3.47788,3.48515,3.47766,3.47882,15500000.0
2009-04-27 15:04:00,3.48158,3.48346,3.47886,3.4799,9130000.0
2009-04-27 15:05:00,3.4846,3.48558,3.47991,3.48354,14000000.0
2009-04-27 15:06:00,3.4843,3.48476,3.48008,3.48008,14500000.0
2009-04-27 15:07:00,3.47551,3.48282,3.47164,3.48202,8750000.0
2009-04-27 15:08:00,3.47559,3.48342,3.47559,3.48191,10750000.0
2009-04-27 15:09:00,3.47862,3.48341,3.47796,3.48176,10880000.0
2009-04-27 15:10:00,3.4836,3.4836,3.47699,3.48281,7750000.0
2009-04-27 15:11:00,3.47945,3.48331,3.47732,3.48321,10250000.0
2009-04-27 15:12:00,3.47817,3.48216,3.47759,3.48125,5750000.0
2009-04-27 15:13:00,3.47943,3.47943,3.4756,3.4756,8750000.0
2009-04-27 15:14:00,3.47876,3.47876,3.4747,3.4747,12750000.0
2009-04-27 15:15:00,3.47491,3.4756,3.47294,3.4745,9000000.0
2009-04-27 15:16:00,3.4772,3.4772,3.47365,3.47634,15000000.0
2009-04-27 15:17:00,3.47628,3.4774,3.47432,3.47432,8500000.0
2009-04-27 15:18:00,3.47363,3.47885,3.47312,3.47885,9250000.0
2009-04-27 15:19:00,3.47611,3.47997,3.4747,3.47624,8250000.0
2009-04-27 15:20:00,3.47988,3.47988,3.47574,3.47795,9630000.0
2009-04-27 15:21:00,3.4733,3.48205,3.4733,3.48205,6250000.0
2009-04-27 15:22:00,3.47809,3.48233,3.47388,3.48233,12250000.0
2009-04-27 15:23:00,3.48072,3.48072,3.4749,3.47765,9500000.0
2009-04-27 15:24:00,3.47795,3.47973,3.47565,3.47565,8000000.0
2009-04-27 15:25:00,3.47527,3.4813,3.47527,3.4813,8500000.0
2009-04-27 15:26:00,3.47659,3.47889,3.47468,3.47872,9250000.0
2009-04-27 15:27:00,3.47667,3.48431,3.47429,3.47929,6250000.0
2009-04-27 15:28:00,3.47586,3.47927,3.47553,3.47927,6000000.0
2009-04-27 15:29:00,3.47265,3.47836,3.47265,3.47754,8000000.0
2009-04-27 15:30:00,3.47595,3.47935,3.47423,3.47863,8500000.0
2009-04-27 15:31:00,3.47498,3.47881,3.47223,3.47881,17750000.0
2009-04-27 15:32:00,3.47691,3.47788,3.47475,3.47592,8000000.0
2009-04-27 15:33:00,3.47514,3.47707,3.47067,3.47067,11130000.0
2009-04-27 15:34:00,3.47531,3.47667,3.4726,3.47387,7250000.0
2009-04-27 15:35:00,3.47466,3.47709,3.47295,3.476,11750000.0
2009-04-27 15:36:00,3.47586,3.4778,3.47211,3.47689,12380000.0
2009-04-27 15:37:00,3.47722,3.4776,3.47225,3.47652,7750000.0
2009-04-27 15:38:00,3.47739,3.47976,3.47512,3.47554,11500000.0
2009-04-27 15:39:00,3.4769,3.47739,3.471,3.47395,12500000.0
2009-04-27 15:40:00,3.47472,3.47752,3.47387,3.47752,6000000.0
2009-04-27 15:41:00,3.47468,3.47982,3.47417,3.47957,8750000.0
2009-04-27 15:42:00,3.47741,3.48174,3.47586,3.48013,9500000.0
2009-04-27 15:43:00,3.48125,3.4818,3.47533,3.47882,12500000.0
2009-04-27 15:44:00,3.47862,3.48075,3.47588,3.47588,6250000.0
2009-04-27 15:45:00,3.47872,3.48219,3.47602,3.48219,8000000.0
2009-04-27 15:46:00,3.48083,3.48318,3.48021,3.48021,8250000.0
2009-04-27 15:47:00,3.48206,3.48336,3.4801,3.48141,7500000.0
2009-04-27 15:48:00,3.48135,3.48636,3.48122,3.48636,6750000.0
2009-04-27 15:49:00,3.48381,3.48608,3.47916,3.48167,10500000.0
2009-04-27 15:50:00,3.48203,3.48447,3.47943,3.48402,8250000.0
2009-04-27 15:51:00,3.48143,3.48483,3.47976,3.48141,7750000.0
2009-04-27 15:52:00,3.4859,3.4859,3.47948,3.4804,7130000.0
2009-04-27 15:53:00,3.47542,3.48311,3.47513,3.47927,12750000.0
2009-04-27 15:54:00,3.48181,3.48367,3.4797,3.4825,9500000.0
2009-04-27 15:55:00,3.48109,3.48306,3.47747,3.47953,6250000.0
2009-04-27 15:56:00,3.48106,3.48298,3.47874,3.48018,6750000.0
2009-04-27 15:57:00,3.48041,3.48413,3.48041,3.4825,11500000.0
2009-04-27 15:58:00,3.4847,3.4847,3.47944,3.48375,7380000.0
2009-04-27 15:59:00,3.48191,3.48386,3.47992,3.48111,11500000.0
2009-04-27 16:00:00,3.48208,3.48262,3.47965,3.48188,7500000.0
2009-04-27 16:01:00,3.48351,3.48579,3.48072,3.48417,5880000.0
2009-04-27 16:02:00,3.48417,3.48487,3.47729,3.48142,12750000.0
2009-04-27 16:03:00,3.48384,3.48408,3.47909,3.48408,8000000.0
2009-04-27 16:04:00,3.48213,3.48412,3.48027,3.48224,9250000.0
2009-04-27 16:05:00,3.48262,3.48355,3.48055,3.48255,7000000.0
2009-04-27 16:06:00,3.47965,3.48341,3.47668,3.48276,7250000.0
2009-04-27 16:07:00,3.48017,3.48271,3.47912,3.4822,9500000.0
2009-04-27 16:08:00,3.47972,3.48202,3.47636,3.47818,15250000.0
2009-04-27 16:09:00,3.47514,3.48219,3.47514,3.48201,9500000.0
2009-04-27 16:10:00,3.48202,3.48279,3.47679,3.48279,7750000.0
2009-04-27 16:11:00,3.48161,3.48462,3.4815,3.48456,7750000.0
2009-04-27 16:12:00,3.48289,3.48498,3.47996,3.48435,6000000.0
2009-04-27 16:13:00,3.4825,3.4857,3.48011,3.48369,8000000.0
2009-04-27 16:14:00,3.48172,3.4856,3.48172,3.4856,9250000.0
2009-04-27 16:15:00,3.48003,3.48668,3.47763,3.48649,11500000.0
2009-04-27 16:16:00,3.48332,3.48729,3.48175,3.48648,9000000.0
2009-04-27 16:17:00,3.48522,3.48782,3.48275,3.48768,12500000.0
2009-04-27 16:18:00,3.48672,3.48765,3.47655,3.48246,7250000.0
2009-04-27 16:19:00,3.48503,3.48676,3.47893,3.47893,11250000.0
2009-04-27 16:20:00,3.48118,3.48592,3.47834,3.48005,10500000.0
2009-04-27 16:21:00,3.47885,3.48184,3.4764,3.4764,8750000.0
2009-04-27 16:22:00,3.47493,3.48025,3.47402,3.47605,9250000.0
2009-04-27 16:23:00,3.47772,3.48282,3.47174,3.47772,5750000.0
2009-04-27 16:24:00,3.47489,3.47627,3.47116,3.47116,6000000.0
2009-04-27 16:25:00,3.47711,3.4781,3.47164,3.47439,5750000.0
2009-04-27 16:26:00,3.47246,3.47636,3.47246,3.47423,9000000.0
2009-04-27 16:27:00,3.47438,3.47687,3.47125,3.47171,13630000.0
2009-04-27 16:28:00,3.47439,3.47639,3.47296,3.47499,12750000.0
2009-04-27 16:29:00,3.47698,3.47698,3.47225,3.4737,9000000.0
2009-04-27 16:30:00,3.4789,3.47959,3.47302,3.47536,7000000.0
2009-04-27 16:31:00,3.47438,3.47862,3.4706,3.47668,6250000.0
2009-04-27 16:32:00,3.47565,3.47875,3.47529,3.47681,9500000.0
2009-04-27 16:33:00,3.47775,3.47791,3.47318,3.4743,10500000.0
2009-04-27 16:34:00,3.47095,3.47776,3.47095,3.47738,12880000.0
2009-04-27 16:35:00,3.4736,3.47527,3.46952,3.47377,15260000.0
2009-04-27 16:36:00,3.47114,3.47562,3.46609,3.46932,12500000.0
2009-04-27 16:37:00,3.46597,3.47152,3.4621,3.46906,5500000.0
2009-04-27 16:38:00,3.4625,3.46752,3.45655,3.46461,12500000.0
2009-04-27 16:39:00,3.46262,3.46311,3.45515,3.45769,7500000.0
2009-04-27 16:40:00,3.4624,3.46376,3.4544,3.45541,10750000.0
2009-04-27 16:41:00,3.45933,3.46054,3.45269,3.45436,8500000.0
2009-04-27 16:42:00,3.45926,3.45926,3.45519,3.45899,6630000.0
2009-04-27 16:43:00,3.4599,3.4599,3.45295,3.45459,12500000.0
2009-04-27 16:44:00,3.4599,3.4599,3.45077,3.45113,9000000.0
2009-04-27 16:45:00,3.44706,3.45711,3.44706,3.45464,11250000.0
2009-04-27 16:46:00,3.45276,3.45465,3.44823,3.45208,8750000.0
2009-04-27 16:47:00,3.45546,3.45673,3.45316,3.45383,12500000.0
2009-04-27 16:48:00,3.45776,3.4586,3.45331,3.45331,5250000.0
2009-04-27 16:49:00,3.45729,3.45957,3.45569,3.45808,11880000.0
2009-04-27 16:50:00,3.45769,3.45861,3.45551,3.45617,8500000.0
2009-04-27 16:51:00,3.45391,3.45749,3.45391,3.45668,10000000.0
2009-04-27 16:52:00,3.4576,3.45893,3.45522,3.45893,8000000.0
2009-04-27 16:53:00,3.45564,3.46146,3.45222,3.46011,12750000.0
2009-04-27 16:54:00,3.45814,3.46055,3.45156,3.45442,7000000.0
2009-04-27 16:55:00,3.45768,3.45768,3.44923,3.45137,7750000.0
2009-04-27 16:56:00,3.4571,3.4571,3.44455,3.44963,9380000.0
2009-04-27 16:57:00,3.4502,3.45201,3.44441,3.45072,7250000.0
2009-04-27 16:58:00,3.44481,3.45087,3.44112,3.45087,10380000.0
2009-04-27 16:59:00,3.44862,3.44968,3.44609,3.44777,10750000.0
2009-04-27 17:00:00,3.44941,3.45092,3.44812,3.44812,10380000.0
2009-04-27 17:01:00,3.45018,3.45072,3.44805,3.44986,8500000.0
2009-04-27 17:02:00,3.44823,3.45011,3.44721,3.4483,7380000.0
2009-04-27 17:03:00,3.44865,3.45059,3.44457,3.44825,8500000.0
2009-04-27 17:04:00,3.45089,3.45092,3.44577,3.44668,12250000.0
2009-04-27 17:05:00,3.44801,3.44882,3.4429,3.44717,6760000.0
2009-04-27 17:06:00,3.44882,3.44986,3.44699,3.44985,5500000.0
2009-04-27 17:07:00,3.44965,3.44971,3.44491,3.44656,9250000.0
2009-04-27 17:08:00,3.44796,3.44979,3.44636,3.44714,12000000.0
2009-04-27 17:09:00,3.44714,3.45214,3.44714,3.44965,9000000.0
2009-04-27 17:10:00,3.44786,3.45341,3.44469,3.45341,14000000.0
2009-04-27 17:11:00,3.44879,3.45314,3.44674,3.45314,5250000.0
2009-04-27 17:12:00,3.44991,3.45133,3.44697,3.44977,10250000.0
2009-04-27 17:13:00,3.44865,3.45178,3.44758,3.44819,11380000.0
2009-04-27 17:14:00,3.45101,3.45235,3.4483,3.44914,13130000.0
2009-04-27 17:15:00,3.44964,3.45319,3.44373,3.45319,8000000.0
2009-04-27 17:16:00,3.45301,3.45473,3.44922,3.45404,8250000.0
2009-04-27 17:17:00,3.45448,3.45571,3.45287,3.45462,12250000.0
2009-04-27 17:18:00,3.45046,3.45571,3.45046,3.45422,7750000.0
2009-04-27 17:19:00,3.45216,3.45777,3.45125,3.45777,9500000.0
2009-04-27 17:20:00,3.45216,3.45657,3.45198,3.45631,5250000.0
2009-04-27 17:21:00,3.45602,3.45688,3.45361,3.45361,7500000.0
2009-04-27 17:22:00,3.45437,3.45695,3.45121,3.45409,11500000.0
2009-04-27 17:23:00,3.45449,3.45678,3.45267,3.45673,13250000.0
2009-04-27 17:24:00,3.45055,3.45713,3.45055,3.45703,10250000.0
2009-04-27 17:25:00,3.45811,3.45949,3.45509,3.4592,7750000.0
2009-04-27 17:26:00,3.45714,3.45871,3.45279,3.45518,10500000.0
2009-04-27 17:27:00,3.4544,3.45882,3.4533,3.45882,9750000.0
2009-04-27 17:28:00,3.45663,3.4592,3.45411,3.45488,7000000.0
2009-04-27 17:29:00,3.45299,3.45657,3.4486,3.4526,11010000.0
2009-04-27 17:30:00,3.45244,3.45453,3.44988,3.45136,13000000.0
2009-04-27 17:31:00,3.45112,3.4545,3.44805,3.44805,11500000.0
2009-04-27 17:32:00,3.44834,3.45174,3.44557,3.45112,9000000.0
2009-04-27 17:33:00,3.45164,3.45237,3.44484,3.44938,7500000.0
2009-04-27 17:34:00,3.44662,3.44915,3.44342,3.44775,10500000.0
2009-04-27 17:35:00,3.44571,3.44885,3.44313,3.44571,11250000.0
2009-04-27 17:36:00,3.45002,3.45194,3.44774,3.45194,7750000.0
2009-04-27 17:37:00,3.45137,3.45233,3.44977,3.45217,6000000.0
2009-04-27 17:38:00,3.44976,3.45425,3.44843,3.45254,9750000.0
2009-04-27 17:39:00,3.45308,3.45552,3.45081,3.45536,7250000.0
2009-04-27 17:40:00,3.45647,3.45679,3.45173,3.45624,5500000.0
2009-04-27 17:41:00,3.45313,3.45581,3.44932,3.45061,7750000.0
2009-04-27 17:42:00,3.45353,3.45457,3.44841,3.45397,9500000.0
2009-04-27 17:43:00,3.45244,3.45418,3.45105,3.45105,6630000.0
2009-04-27 17:44:00,3.45323,3.45478,3.4484,3.45177,12130000.0
2009-04-27 17:45:00,3.45482,3.45482,3.44917,3.45272,7750000.0
2009-04-27 17:46:00,3.45016,3.45415,3.44901,3.45415,9250000.0
2009-04-27 17:47:00,3.45261,3.45513,3.45249,3.45513,10500000.0
2009-04-27 17:48:00,3.45073,3.45525,3.45073,3.452,7750000.0
2009-04-27 17:49:00,3.45098,3.45417,3.44913,3.45122,11250000.0
2009-04-27 17:50:00,3.45294,3.4556,3.44894,3.44988,14000000.0
2009-04-27 17:51:00,3.44835,3.45166,3.44331,3.45002,11500000.0
2009-04-27 17:52:00,3.44786,3.45015,3.44426,3.4489,10510000.0
2009-04-27 17:53:00,3.44672,3.44918,3.44672,3.44916,5250000.0
2009-04-27 17:54:00,3.44908,3.45014,3.44431,3.44674,13500000.0
2009-04-27 17:55:00,3.44929,3.44978,3.44603,3.4495,12000000.0
2009-04-27 17:56:00,3.44589,3.44964,3.44259,3.44541,11130000.0
2009-04-27 17:57:00,3.44945,3.45103,3.44556,3.45103,11750000.0
2009-04-27 17:58:00,3.44862,3.45017,3.44676,3.44756,10260000.0
2009-04-27 17:59:00,3.44763,3.45001,3.43988,3.44587,8750000.0
2009-04-27 18:00:00,3.44485,3.44669,3.44078,3.44462,14000000.0
2009-04-27 18:01:00,3.44413,3.446,3.43944,3.44158,9500000.0
2009-04-27 18:02:00,3.44554,3.44554,3.43835,3.44049,16000000.0
2009-04-27 18:03:00,3.44352,3.44428,3.43923,3.43923,9250000.0
2009-04-27 18:04:00,3.43867,3.44412,3.43613,3.43922,11000000.0
2009-04-27 18:05:00,3.44293,3.44312,3.43733,3.43871,8750000.0
2009-04-27 18:06:00,3.44012,3.44196,3.43873,3.441,10750000.0
2009-04-27 18:07:00,3.44263,3.44263,3.43729,3.43837,9250000.0
2009-04-27 18:08:00,3.43781,3.44153,3.43781,3.44139,13000000.0
2009-04-27 18:09:00,3.44048,3.44099,3.43804,3.44072,6000000.0
2009-04-27 18:10:00,3.44216,3.44258,3.43859,3.43883,6250000.0
2009-04-27 18:11:00,3.4425,3.4425,3.43966,3.44196,11750000.0
2009-04-27 18:12:00,3.44115,3.44944,3.4387,3.44571,5880000.0
2009-04-27 18:13:00,3.44336,3.44355,3.439,3.44055,8630000.0
2009-04-27 18:14:00,3.44249,3.44484,3.439,3.44368,10880000.0
2009-04-27 18:15:00,3.44248,3.44263,3.43872,3.43901,8250000.0
2009-04-27 18:16:00,3.44242,3.44317,3.43626,3.44308,8500000.0
2009-04-27 18:17:00,3.43979,3.44323,3.43828,3.43914,11500000.0
2009-04-27 18:18:00,3.43919,3.4437,3.43737,3.44285,10500000.0
2009-04-27 18:19:00,3.44183,3.44574,3.44043,3.44494,15250000.0
2009-04-27 18:20:00,3.44295,3.44541,3.44118,3.44279,11000000.0
2009-04-27 18:21:00,3.44471,3.44567,3.44184,3.44384,16250000.0
2009-04-27 18:22:00,3.44276,3.44495,3.44129,3.44375,9250000.0
2009-04-27 18:23:00,3.44178,3.44683,3.44124,3.44124,10250000.0
2009-04-27 18:24:00,3.44273,3.44822,3.44273,3.44822,7500000.0
2009-04-27 18:25:00,3.44804,3.44855,3.44443,3.4463,10000000.0
2009-04-27 18:26:00,3.44336,3.44601,3.44064,3.44601,8500000.0
2009-04-27 18:27:00,3.44538,3.44685,3.44242,3.44685,8880000.0
2009-04-27 18:28:00,3.44709,3.44737,3.44303,3.44451,8250000.0
2009-04-27 18:29:00,3.44181,3.44668,3.44181,3.44357,7000000.0
2009-04-27 18:30:00,3.44737,3.44737,3.44265,3.44584,18630000.0
2009-04-27 18:31:00,3.44524,3.44655,3.44342,3.44342,10750000.0
2009-04-27 18:32:00,3.44484,3.44632,3.44204,3.44357,5500000.0
2009-04-27 18:33:00,3.44412,3.44511,3.44034,3.44373,12500000.0
2009-04-27 18:34:00,3.44127,3.44611,3.44127,3.44611,9500000.0
2009-04-27 18:35:00,3.44601,3.44864,3.44428,3.44631,13250000.0
2009-04-27 18:36:00,3.44664,3.4486,3.4452,3.44576,7500000.0
2009-04-27 18:37:00,3.44466,3.44925,3.44408,3.44804,15500000.0
2009-04-27 18:38:00,3.44938,3.45048,3.44563,3.44744,11750000.0
2009-04-27 18:39:00,3.45059,3.45194,3.44778,3.44778,16000000.0
2009-04-27 18:40:00,3.44876,3.45056,3.44636,3.44824,11250000.0
2009-04-27 18:41:00,3.44979,3.45383,3.44623,3.45309,12750000.0
2009-04-27 18:42:00,3.45265,3.45485,3.44693,3.45485,9750000.0
2009-04-27 18:43:00,3.4512,3.45572,3.4512,3.45253,8380000.0
2009-04-27 18:44:00,3.45378,3.45557,3.45032,3.45456,10750000.0
2009-04-27 18:45:00,3.45328,3.45431,3.45017,3.45197,9500000.0
2009-04-27 18:46:00,3.45256,3.45501,3.45091,3.45304,7500000.0
2009-04-27 18:47:00,3.45554,3.45761,3.45386,3.45761,5750000.0
2009-04-27 18:48:00,3.45646,3.45837,3.45154,3.45644,8750000.0
2009-04-27 18:49:00,3.45914,3.45971,3.45431,3.45431,7750000.0
2009-04-27 18:50:00,3.45905,3.45993,3.45599,3.45623,8000000.0
2009-04-27 18:51:00,3.45721,3.46011,3.45721,3.459,11250000.0
2009-04-27 18:52:00,3.45973,3.46044,3.4563,3.4588,9630000.0
2009-04-27 18:53:00,3.46004,3.46108,3.45528,3.45575,8500000.0
2009-04-27 18:54:00,3.45601,3.45843,3.45371,3.45541,8000000.0
2009-04-27 18:55:00,3.45881,3.45881,3.45417,3.45454,9000000.0
2009-04-27 18:56:00,3.46012,3.4633,3.45545,3.46003,11000000.0
2009-04-27 18:57:00,3.45727,3.46266,3.45727,3.46146,8500000.0
2009-04-27 18:58:00,3.46048,3.46183,3.45607,3.4607,8250000.0
2009-04-27 18:59:00,3.46271,3.46271,3.45874,3.45931,6250000.0
2009-04-27 19:00:00,3.46318,3.46873,3.46213,3.46837,7750000.0
2009-04-27 19:01:00,3.46977,3.47353,3.46661,3.47215,12750000.0
2009-04-27 19:02:00,3.47139,3.47331,3.46843,3.46978,7000000.0
2009-04-27 19:03:00,3.47199,3.47386,3.4692,3.47148,7750000.0
2009-04-27 19:04:00,3.47246,3.47246,3.46326,3.47115,10750000.0
2009-04-27 19:05:00,3.47409,3.47812,3.46893,3.46981,9130000.0
2009-04-27 19:06:00,3.48063,3.4825,3.47102,3.48129,19000000.0
2009-04-27 19:07:00,3.48064,3.48496,3.47862,3.47965,7000000.0
2009-04-27 19:08:00,3.47841,3.48322,3.47796,3.47796,10000000.0
2009-04-27 19:09:00,3.47759,3.48144,3.47715,3.48016,5500000.0
2009-04-27 19:10:00,3.47924,3.48431,3.47824,3.48184,8500000.0
2009-04-27 19:11:00,3.48407,3.48602,3.48031,3.48093,10750000.0
2009-04-27 19:12:00,3.48194,3.48712,3.48194,3.48498,8500000.0
2009-04-27 19:13:00,3.48308,3.48599,3.47521,3.48599,12000000.0
2009-04-27 19:14:00,3.48036,3.48559,3.47793,3.48157,9750000.0
2009-04-27 19:15:00,3.48128,3.48463,3.47879,3.48271,5250000.0
2009-04-27 19:16:00,3.48285,3.48517,3.47986,3.48508,9000000.0
2009-04-27 19:17:00,3.48371,3.48655,3.47885,3.48437,13750000.0
2009-04-27 19:18:00,3.48164,3.48652,3.48164,3.48344,10250000.0
2009-04-27 19:19:00,3.48784,3.48963,3.48409,3.4866,10250000.0
2009-04-27 19:20:00,3.48704,3.49187,3.48684,3.48828,7500000.0
2009-04-27 19:21:00,3.48811,3.49117,3.48744,3.4887,6750000.0
2009-04-27 19:22:00,3.48857,3.48965,3.48566,3.48566,14000000.0
2009-04-27 19:23:00,3.48826,3.48939,3.48599,3.48599,11000000.0
2009-04-27 19:24:00,3.48411,3.48859,3.48306,3.48709,14500000.0
2009-04-27 19:25:00,3.48581,3.49047,3.48581,3.48911,8630000.0
2009-04-27 19:26:00,3.48854,3.49199,3.48679,3.49172,11500000.0
2009-04-27 19:27:00,3.49257,3.4939,3.48692,3.48954,7250000.0
2009-04-27 19:28:00,3.49285,3.49366,3.48969,3.49139,10000000.0
2009-04-27 19:29:00,3.49314,3.49784,3.49228,3.49449,13250000.0
2009-04-27 19:30:00,3.49644,3.49811,3.49338,3.49491,9880000.0
2009-04-27 19:31:00,3.49602,3.5001,3.49112,3.49945,6750000.0
2009-04-27 19:32:00,3.49615,3.49852,3.49199,3.49852,5880000.0
2009-04-27 19:33:00,3.4964,3.49825,3.49154,3.49154,15750000.0
2009-04-27 19:34:00,3.49564,3.49799,3.48986,3.49238,8250000.0
2009-04-27 19:35:00,3.4934,3.49654,3.49322,3.49562,9250000.0
2009-04-27 19:36:00,3.49592,3.4984,3.49218,3.49673,12750000.0
2009-04-27 19:37:00,3.49594,3.49998,3.49298,3.49998,13750000.0
2009-04-27 19:38:00,3.49877,3.50027,3.49664,3.49846,5500000.0
2009-04-27 19:39:00,3.49787,3.50182,3.49787,3.50011,12250000.0
2009-04-27 19:40:00,3.50157,3.50157,3.49624,3.50034,7250000.0
2009-04-27 19:41:00,3.4916,3.50144,3.4916,3.49642,11000000.0
2009-04-27 19:42:00,3.49773,3.49983,3.49353,3.49665,8880000.0
2009-04-27 19:43:00,3.49795,3.49959,3.4956,3.49959,7500000.0
2009-04-27 19:44:00,3.50015,3.50015,3.49367,3.49439,7500000.0
2009-04-27 19:45:00,3.49686,3.49858,3.49356,3.49729,9000000.0
2009-04-27 19:46:00,3.49774,3.49863,3.49235,3.49537,11130000.0
2009-04-27 19:47:00,3.49636,3.50036,3.49518,3.49715,12000000.0
2009-04-27 19:48:00,3.49795,3.50191,3.49743,3.50163,8630000.0
2009-04-27 19:49:00,3.49994,3.50148,3.49459,3.49459,9130000.0
2009-04-27 19:50:00,3.4989,3.50075,3.49637,3.49736,12750000.0
2009-04-27 19:51:00,3.49969,3.50112,3.49838,3.49981,11130000.0
2009-04-27 19:52:00,3.5023,3.50353,3.49942,3.49942,8500000.0
2009-04-27 19:53:00,3.50139,3.50261,3.49746,3.49987,10500000.0
2009-04-27 19:54:00,3.50002,3.50268,3.49577,3.50267,14880000.0
2009-04-27 19:55:00,3.49994,3.50172,3.49542,3.50001,12760000.0
2009-04-27 19:56:00,3.50054,3.50397,3.4993,3.5027,10130000.0
2009-04-27 19:57:00,3.50024,3.50351,3.49857,3.50006,11000000.0
2009-04-27 19:58:00,3.49979,3.50388,3.49942,3.5004,10500000.0
2009-04-27 19:59:00,3.50042,3.50396,3.49725,3.5024,7750000.0
2009-04-27 20:00:00,3.49996,3.50375,3.49996,3.50165,11000000.0
2009-04-27 20:01:00,3.50111,3.50438,3.49841,3.50373,13750000.0
2009-04-27 20:02:00,3.50304,3.50402,3.49977,3.50402,5500000.0
2009-04-27 20:03:00,3.50411,3.50411,3.50092,3.502,10250000.0
2009-04-27 20:04:00,3.50161,3.50481,3.50161,3.5028,9500000.0
2009-04-27 20:05:00,3.50214,3.50293,3.49477,3.50284,10250000.0
2009-04-27 20:06:00,3.50048,3.5019,3.49829,3.5019,6000000.0
2009-04-27 20:07:00,3.50112,3.50133,3.49787,3.50133,9750000.0
2009-04-27 20:08:00,3.49857,3.50219,3.49813,3.50206,8750000.0
2009-04-27 20:09:00,3.50309,3.5049,3.49964,3.5049,9250000.0
2009-04-27 20:10:00,3.50008,3.50367,3.49864,3.50174,9500000.0
2009-04-27 20:11:00,3.50413,3.50413,3.49741,3.50242,7000000.0
2009-04-27 20:12:00,3.50013,3.50162,3.49827,3.49846,7380000.0
2009-04-27 20:13:00,3.49838,3.50067,3.49102,3.49102,8880000.0
2009-04-27 20:14:00,3.49723,3.49723,3.49039,3.49039,9500000.0
2009-04-27 20:15:00,3.49358,3.49772,3.49081,3.49081,12250000.0
2009-04-27 20:16:00,3.49444,3.498,3.49294,3.498,13500000.0
2009-04-27 20:17:00,3.49613,3.49632,3.49128,3.49128,7500000.0
2009-04-27 20:18:00,3.49386,3.49727,3.49333,3.49489,11500000.0
2009-04-27 20:19:00,3.49326,3.49657,3.49313,3.49386,9750000.0
2009-04-27 20:20:00,3.49361,3.49508,3.4919,3.4924,5630000.0
2009-04-27 20:21:00,3.49275,3.49517,3.4896,3.49274,13630000.0
2009-04-27 20:22:00,3.49238,3.49559,3.49169,3.49554,8000000.0
2009-04-27 20:23:00,3.49186,3.49652,3.49087,3.49641,13750000.0
2009-04-27 20:24:00,3.49368,3.49469,3.48999,3.49045,9130000.0
2009-04-27 20:25:00,3.49223,3.49418,3.4883,3.4883,7500000.0
2009-04-27 20:26:00,3.49179,3.49467,3.49132,3.49393,6500000.0
2009-04-27 20:27:00,3.49407,3.49634,3.49037,3.49362,6250000.0
2009-04-27 20:28:00,3.49224,3.49641,3.4898,3.49281,16250000.0
2009-04-27 20:29:00,3.48897,3.49418,3.48897,3.49159,10500000.0
2009-04-27 20:30:00,3.49075,3.49376,3.48963,3.49222,8750000.0
2009-04-27 20:31:00,3.48923,3.49578,3.48711,3.49578,12000000.0
2009-04-27 20:32:00,3.49653,3.49715,3.48943,3.48943,13880000.0
2009-04-27 20:33:00,3.4904,3.49605,3.4904,3.49328,15250000.0
2009-04-27 20:34:00,3.49328,3.49599,3.49071,3.4917,12000000.0
2009-04-27 20:35:00,3.48952,3.49624,3.48952,3.49085,13000000.0
2009-04-27 20:36:00,3.49249,3.49556,3.49066,3.49391,13750000.0
2009-04-27 20:37:00,3.49117,3.49585,3.49014,3.49208,8500000.0
2009-04-27 20:38:00,3.49269,3.49627,3.49093,3.49545,8750000.0
2009-04-27 20:39:00,3.49283,3.49422,3.49063,3.49063,5500000.0
2009-04-27 20:40:00,3.48961,3.49422,3.48961,3.48976,8250000.0
2009-04-27 20:41:00,3.49186,3.49774,3.49078,3.4943,11000000.0
2009-04-27 20:42:00,3.49075,3.49505,3.48854,3.49299,7500000.0
2009-04-27 20:43:00,3.49369,3.49749,3.49202,3.49395,8130000.0
2009-04-27 20:44:00,3.48934,3.49668,3.48934,3.49327,7000000.0
2009-04-27 20:45:00,3.49377,3.49647,3.49192,3.49471,5750000.0
2009-04-27 20:46:00,3.49261,3.49606,3.48982,3.48982,13750000.0
2009-04-27 20:47:00,3.49552,3.49807,3.49433,3.496,6000000.0
2009-04-27 20:48:00,3.49385,3.49746,3.49385,3.49511,10130000.0
2009-04-27 20:49:00,3.49411,3.49735,3.492,3.49403,10500000.0
2009-04-27 20:50:00,3.49383,3.49691,3.49244,3.49691,9380000.0
2009-04-27 20:51:00,3.49409,3.49624,3.4934,3.49624,6250000.0
2009-04-27 20:52:00,3.49358,3.49655,3.4915,3.4915,9500000.0
2009-04-27 20:53:00,3.49411,3.49719,3.49206,3.49719,5750000.0
2009-04-27 20:54:00,3.49505,3.49709,3.49251,3.49452,11750000.0
2009-04-27 20:55:00,3.49488,3.49667,3.49052,3.49385,9500000.0
2009-04-27 20:56:00,3.49592,3.4971,3.4927,3.49417,6250000.0
2009-04-27 20:57:00,3.49055,3.49543,3.49055,3.49375,14750000.0
2009-04-27 20:58:00,3.49451,3.49543,3.4917,3.49407,9250000.0
2009-04-27 20:59:00,3.49384,3.49762,3.49384,3.49528,9760000.0
2009-04-27 21:00:00,3.49504,3.49823,3.49458,3.49704,6500000.0
2009-04-27 21:01:00,3.49709,3.49899,3.49197,3.49197,5500000.0
2009-04-27 21:02:00,3.49722,3.50001,3.49589,3.49913,14750000.0
2009-04-27 21:03:00,3.49762,3.49945,3.49313,3.49727,6750000.0
2009-04-27 21:04:00,3.49724,3.49908,3.49322,3.49678,16500000.0
2009-04-27 21:05:00,3.49735,3.50087,3.49246,3.50061,12000000.0
2009-04-27 21:06:00,3.49988,3.50112,3.4964,3.49978,8130000.0
2009-04-27 21:07:00,3.50217,3.50222,3.50045,3.50045,6250000.0
2009-04-27 21:08:00,3.5007,3.50178,3.49828,3.49995,6750000.0
2009-04-27 21:09:00,3.4997,3.5016,3.4965,3.49655,8260000.0
2009-04-27 21:10:00,3.50086,3.50203,3.49639,3.49898,10500000.0
2009-04-27 21:11:00,3.4965,3.50196,3.49591,3.49911,9250000.0
2009-04-27 21:12:00,3.50052,3.50165,3.49268,3.50165,10750000.0
2009-04-27 21:13:00,3.50162,3.50221,3.4946,3.49986,13500000.0
2009-04-27 21:14:00,3.49723,3.50158,3.49723,3.50127,11000000.0
2009-04-27 21:15:00,3.4968,3.50142,3.4968,3.49898,11000000.0
2009-04-27 21:16:00,3.50017,3.50206,3.49818,3.49909,11880000.0
2009-04-27 21:17:00,3.49708,3.49935,3.49651,3.49787,8130000.0
2009-04-27 21:18:00,3.49675,3.50198,3.49411,3.50077,8000000.0
2009-04-27 21:19:00,3.4977,3.49861,3.49533,3.49533,9500000.0
2009-04-27 21:20:00,3.49601,3.49772,3.49421,3.49564,7750000.0
2009-04-27 21:21:00,3.49599,3.49794,3.49345,3.49374,10000000.0
2009-04-27 21:22:00,3.49477,3.49842,3.49076,3.49842,13500000.0
2009-04-27 21:23:00,3.49524,3.49807,3.49524,3.49591,5500000.0
2009-04-27 21:24:00,3.49801,3.49801,3.49007,3.49581,12750000.0
2009-04-27 21:25:00,3.49405,3.49971,3.49405,3.49971,8500000.0
2009-04-27 21:26:00,3.49601,3.4976,3.4951,3.49631,11000000.0
2009-04-27 21:27:00,3.49725,3.49871,3.49203,3.49485,7750000.0
2009-04-27 21:28:00,3.49734,3.49962,3.49569,3.49569,9250000.0
2009-04-27 21:29:00,3.49231,3.49786,3.49231,3.49501,12750000.0
2009-04-27 21:30:00,3.49495,3.49783,3.49381,3.49714,10000000.0
2009-04-27 21:31:00,3.49674,3.49732,3.49252,3.49683,7750000.0
2009-04-27 21:32:00,3.49478,3.49744,3.49232,3.49684,12250000.0
2009-04-27 21:33:00,3.49373,3.49813,3.49086,3.49586,9000000.0
2009-04-27 21:34:00,3.49499,3.49608,3.49179,3.49594,9250000.0
2009-04-27 21:35:00,3.49305,3.49622,3.49147,3.4936,12250000.0
2009-04-27 21:36:00,3.4939,3.49672,3.49318,3.49318,10250000.0
2009-04-27 21:37:00,3.49496,3.49714,3.49113,3.49562,13250000.0
2009-04-27 21:38:00,3.49213,3.49655,3.49213,3.49457,11000000.0
2009-04-27 21:39:00,3.49502,3.49737,3.49158,3.49435,12250000.0
2009-04-27 21:40:00,3.4953,3.49684,3.49324,3.49396,8500000.0
2009-04-27 21:41:00,3.49494,3.49669,3.49383,3.49383,7380000.0
2009-04-27 21:42:00,3.49454,3.49702,3.4938,3.4938,8750000.0
2009-04-27 21:43:00,3.49366,3.49636,3.49072,3.49264,13630000.0
2009-04-27 21:44:00,3.49298,3.49523,3.49052,3.49461,10250000.0
2009-04-27 21:45:00,3.49265,3.49542,3.49028,3.49303,11000000.0
2009-04-27 21:46:00,3.48977,3.49477,3.48977,3.49262,10500000.0
2009-04-27 21:47:00,3.49183,3.49539,3.49183,3.49354,12000000.0
2009-04-27 21:48:00,3.49327,3.49434,3.49093,3.49266,10250000.0
2009-04-27 21:49:00,3.4954,3.4954,3.48948,3.49238,10380000.0
2009-04-27 21:50:00,3.49322,3.49513,3.48969,3.49513,9000000.0
2009-04-27 21:51:00,3.49346,3.49482,3.48997,3.48997,9250000.0
2009-04-27 21:52:00,3.49098,3.49323,3.48963,3.48963,6750000.0
2009-04-27 21:53:00,3.49188,3.49424,3.48977,3.48977,11750000.0
2009-04-27 21:54:00,3.49192,3.49233,3.48836,3.48966,9500000.0
2009-04-27 21:55:00,3.48711,3.49366,3.48657,3.49366,9000000.0
2009-04-27 21:56:00,3.49084,3.49406,3.48973,3.49251,12250000.0
2009-04-27 21:57:00,3.49286,3.49556,3.48976,3.49435,10130000.0
2009-04-27 21:58:00,3.49241,3.49523,3.49199,3.49523,8500000.0
2009-04-27 21:59:00,3.49384,3.49471,3.48768,3.48768,7130000.0
2009-04-27 22:00:00,3.49239,3.49507,3.49133,3.49133,6250000.0
2009-04-27 22:01:00,3.49383,3.49547,3.4932,3.4932,6000000.0
2009-04-27 22:02:00,3.49077,3.49698,3.49052,3.49698,9500000.0
2009-04-27 22:03:00,3.495,3.49682,3.49326,3.49326,9750000.0
2009-04-27 22:04:00,3.49315,3.49587,3.49279,3.4944,7000000.0
2009-04-27 22:05:00,3.49554,3.49603,3.49319,3.49319,6000000.0
2009-04-27 22:06:00,3.49538,3.49666,3.4927,3.4949,11250000.0
2009-04-27 22:07:00,3.49347,3.49664,3.49054,3.49338,9750000.0
2009-04-27 22:08:00,3.49603,3.49694,3.49296,3.49447,13750000.0
2009-04-27 22:09:00,3.48916,3.49647,3.48524,3.49647,6500000.0
2009-04-27 22:10:00,3.49401,3.49681,3.49401,3.49584,11500000.0
2009-04-27 22:11:00,3.49478,3.49673,3.4933,3.4933,9250000.0
2009-04-27 22:12:00,3.49147,3.49696,3.49147,3.49461,5500000.0
2009-04-27 22:13:00,3.49498,3.49633,3.49378,3.49436,12630000.0
2009-04-27 22:14:00,3.49619,3.49619,3.49275,3.49538,9000000.0
2009-04-27 22:15:00,3.49498,3.49559,3.49018,3.49018,10000000.0
2009-04-27 22:16:00,3.49628,3.49703,3.4901,3.4943,7750000.0
2009-04-27 22:17:00,3.4935,3.49584,3.48873,3.49584,8500000.0
2009-04-27 22:18:00,3.4941,3.49587,3.49061,3.49385,10000000.0
2009-04-27 22:19:00,3.49491,3.49617,3.49237,3.49254,5500000.0
2009-04-27 22:20:00,3.49283,3.49445,3.48745,3.49398,9880000.0
2009-04-27 22:21:00,3.49237,3.49482,3.49088,3.49249,17000000.0
2009-04-27 22:22:00,3.49104,3.49306,3.48984,3.49085,9000000.0
2009-04-27 22:23:00,3.48994,3.49348,3.48994,3.49147,10880000.0
2009-04-27 22:24:00,3.49065,3.49238,3.48816,3.48972,7750000.0
2009-04-27 22:25:00,3.49073,3.49248,3.48865,3.49138,6250000.0
2009-04-27 22:26:00,3.49383,3.49383,3.48911,3.48911,8250000.0
2009-04-27 22:27:00,3.49191,3.4929,3.48631,3.4908,7500000.0
2009-04-27 22:28:00,3.49044,3.49315,3.48792,3.49258,7000000.0
2009-04-27 22:29:00,3.49146,3.49233,3.48786,3.48984,5500000.0
2009-04-27 22:30:00,3.49083,3.49227,3.48774,3.48896,7750000.0
2009-04-27 22:31:00,3.49055,3.49293,3.48905,3.48925,8250000.0
2009-04-27 22:32:00,3.48935,3.49197,3.4881,3.49197,11500000.0
2009-04-27 22:33:00,3.48842,3.49102,3.48585,3.4897,11130000.0
2009-04-27 22:34:00,3.49362,3.49362,3.48905,3.48987,6130000.0
2009-04-27 22:35:00,3.48795,3.49196,3.48677,3.49072,9000000.0
2009-04-27 22:36:00,3.49116,3.49308,3.48836,3.49308,6750000.0
2009-04-27 22:37:00,3.48638,3.49261,3.48638,3.49261,6750000.0
2009-04-27 22:38:00,3.49068,3.49312,3.48809,3.49312,19750000.0
2009-04-27 22:39:00,3.48855,3.49313,3.48775,3.49278,10000000.0
2009-04-27 22:40:00,3.48655,3.49136,3.48655,3.48934,7500000.0
2009-04-27 22:41:00,3.48647,3.4919,3.48647,3.49044,13250000.0
2009-04-27 22:42:00,3.4916,3.49295,3.48995,3.48995,7750000.0
2009-04-27 22:43:00,3.4902,3.49322,3.48566,3.49108,11000000.0
2009-04-27 22:44:00,3.48887,3.49045,3.48679,3.48717,8750000.0
2009-04-27 22:45:00,3.48924,3.49048,3.48411,3.48411,5750000.0
2009-04-27 22:46:00,3.48441,3.49141,3.48441,3.49083,6000000.0
2009-04-27 22:47:00,3.49018,3.49373,3.48974,3.49368,18250000.0
2009-04-27 22:48:00,3.49124,3.49484,3.49124,3.49475,7750000.0
2009-04-27 22:49:00,3.49049,3.49397,3.48613,3.49026,11500000.0
2009-04-27 22:50:00,3.49256,3.49338,3.48646,3.49098,12880000.0
2009-04-27 22:51:00,3.48943,3.49357,3.48708,3.48925,8750000.0
2009-04-27 22:52:00,3.49144,3.49413,3.49053,3.49413,9250000.0
2009-04-27 22:53:00,3.49091,3.49521,3.48964,3.49406,10250000.0
2009-04-27 22:54:00,3.49005,3.49561,3.49005,3.49558,10250000.0
2009-04-27 22:55:00,3.48917,3.49557,3.48917,3.49557,15250000.0
2009-04-27 22:56:00,3.49183,3.49591,3.49144,3.49591,5380000.0
2009-04-27 22:57:00,3.48781,3.49525,3.48781,3.49285,10500000.0
2009-04-27 22:58:00,3.4913,3.49372,3.4896,3.49027,10500000.0
2009-04-27 22:59:00,3.49034,3.49409,3.48711,3.49121,12630000.0
2009-04-27 23:00:00,3.4896,3.49502,3.48794,3.49502,10250000.0
2009-04-27 23:01:00,3.49083,3.49449,3.48875,3.4925,10250000.0
2009-04-27 23:02:00,3.49661,3.49661,3.48955,3.4923,9500000.0
2009-04-27 23:03:00,3.49515,3.49719,3.49083,3.49719,7750000.0
2009-04-27 23:04:00,3.48979,3.49659,3.48979,3.49478,10500000.0
2009-04-27 23:05:00,3.49678,3.49714,3.49337,3.4969,8000000.0
2009-04-27 23:06:00,3.49246,3.4966,3.49146,3.49421,7130000.0
2009-04-27 23:07:00,3.49256,3.49728,3.48923,3.49728,8000000.0
2009-04-27 23:08:00,3.49062,3.4963,3.49011,3.49463,10500000.0
2009-04-27 23:09:00,3.49372,3.4972,3.49365,3.49368,8500000.0
2009-04-27 23:10:00,3.49283,3.49672,3.49247,3.49247,9250000.0
2009-04-27 23:11:00,3.48989,3.49559,3.48989,3.49309,5750000.0
2009-04-27 23:12:00,3.49349,3.49632,3.49026,3.49632,8000000.0
2009-04-27 23:13:00,3.49212,3.49656,3.49212,3.49236,9380000.0
2009-04-27 23:14:00,3.4949,3.49587,3.48892,3.49302,9250000.0
2009-04-27 23:15:00,3.49184,3.49565,3.49184,3.49565,8750000.0
2009-04-27 23:16:00,3.49122,3.49516,3.49122,3.49236,14000000.0
2009-04-27 23:17:00,3.49561,3.49735,3.49175,3.49735,13250000.0
2009-04-27 23:18:00,3.49357,3.49648,3.4905,3.494,12130000.0
2009-04-27 23:19:00,3.49342,3.49735,3.49072,3.49427,10000000.0
2009-04-27 23:20:00,3.48972,3.49801,3.48972,3.49474,10250000.0
2009-04-27 23:21:00,3.49178,3.49775,3.49178,3.49775,5750000.0
2009-04-27 23:22:00,3.49599,3.49833,3.49328,3.49425,11630000.0
2009-04-27 23:23:00,3.49334,3.49902,3.4929,3.49902,5750000.0
2009-04-27 23:24:00,3.49805,3.49805,3.49401,3.49641,10000000.0
2009-04-27 23:25:00,3.49014,3.49801,3.48937,3.48937,13000000.0
2009-04-27 23:26:00,3.49133,3.49964,3.49133,3.49964,5500000.0
2009-04-27 23:27:00,3.49551,3.49936,3.4939,3.49936,7880000.0
2009-04-27 23:28:00,3.5004,3.5004,3.49391,3.49663,11500000.0
2009-04-27 23:29:00,3.49858,3.49858,3.49187,3.4969,10130000.0
2009-04-27 23:30:00,3.49377,3.49835,3.4917,3.49835,12500000.0
2009-04-27 23:31:00,3.49377,3.49834,3.49218,3.49259,13500000.0
2009-04-27 23:32:00,3.49332,3.49632,3.49256,3.49632,8250000.0
2009-04-27 23:33:00,3.49439,3.49704,3.49132,3.49256,8000000.0
2009-04-27 23:34:00,3.48959,3.49645,3.48934,3.49645,9130000.0
2009-04-27 23:35:00,3.48962,3.49601,3.48962,3.4933,10750000.0
2009-04-27 23:36:00,3.49252,3.49714,3.49227,3.49227,10000000.0
2009-04-27 23:37:00,3.49098,3.4959,3.49098,3.4924,10250000.0
2009-04-27 23:38:00,3.49184,3.49672,3.49098,3.49672,9250000.0
2009-04-27 23:39:00,3.49175,3.49175,3.48817,3.49171,7750000.0
2009-04-27 23:40:00,3.4969,3.49711,3.49147,3.49711,9500000.0
2009-04-27 23:41:00,3.49171,3.49587,3.49171,3.49398,11250000.0
2009-04-27 23:42:00,3.49231,3.49515,3.49177,3.49301,12750000.0
2009-04-27 23:43:00,3.48888,3.49553,3.48888,3.49194,7500000.0
2009-04-27 23:44:00,3.49062,3.49435,3.49062,3.49264,7250000.0
2009-04-27 23:45:00,3.49274,3.49567,3.49181,3.49181,6000000.0
2009-04-27 23:46:00,3.4907,3.49667,3.48983,3.49227,21250000.0
2009-04-27 23:47:00,3.49003,3.49172,3.48893,3.49132,15750000.0
2009-04-27 23:48:00,3.49169,3.49468,3.49065,3.4922,9500000.0
2009-04-27 23:49:00,3.49215,3.49573,3.49156,3.49211,10250000.0
2009-04-27 23:50:00,3.49199,3.49615,3.4913,3.49215,8250000.0
2009-04-27 23:51:00,3.4933,3.4967,3.49007,3.49392,11500000.0
2009-04-27 23:52:00,3.49533,3.49676,3.49135,3.49676,10500000.0
2009-04-27 23:53:00,3.49273,3.4967,3.49273,3.49384,7880000.0
2009-04-27 23:54:00,3.49243,3.49776,3.49243,3.49776,10000000.0
2009-04-27 23:55:00,3.49152,3.49636,3.49152,3.49636,5250000.0
2009-04-27 23:56:00,3.49048,3.497,3.49048,3.49476,9500000.0
2009-04-27 23:57:00,3.49793,3.49793,3.49292,3.49425,10750000.0
2009-04-27 23:58:00,3.49648,3.49648,3.49029,3.49158,10750000.0
2009-04-27 23:59:00,3.49104,3.49482,3.49104,3.49293,7750000.0
2009-04-28 00:00:00,3.49091,3.49538,3.48998,3.49189,6630000.0
2009-04-28 00:01:00,3.49071,3.49401,3.48896,3.49304,8880000.0
2009-04-28 00:02:00,3.49171,3.49506,3.49158,3.49183,8500000.0
2009-04-28 00:03:00,3.4943,3.4951,3.4895,3.49034,7250000.0
2009-04-28 00:04:00,3.49269,3.49371,3.48782,3.49193,17000000.0
2009-04-28 00:05:00,3.49571,3.49571,3.48786,3.49154,6000000.0
2009-04-28 00:06:00,3.48841,3.49484,3.48841,3.49211,7750000.0
2009-04-28 00:07:00,3.49082,3.49456,3.48979,3.49425,9750000.0
2009-04-28 00:08:00,3.49288,3.49408,3.48928,3.48948,14750000.0
2009-04-28 00:09:00,3.49109,3.49308,3.49109,3.4911,9750000.0
2009-04-28 00:10:00,3.49042,3.49267,3.48966,3.48966,8000000.0
2009-04-28 00:11:00,3.48805,3.49376,3.48671,3.49376,7750000.0
2009-04-28 00:12:00,3.48547,3.49274,3.48547,3.49042,10630000.0
2009-04-28 00:13:00,3.49395,3.49395,3.48726,3.49068,11500000.0
2009-04-28 00:14:00,3.48684,3.49288,3.48684,3.49042,9500000.0
2009-04-28 00:15:00,3.48865,3.49183,3.48825,3.48987,12000000.0
2009-04-28 00:16:00,3.49062,3.49373,3.48834,3.49373,10250000.0
2009-04-28 00:17:00,3.49019,3.49391,3.49019,3.4924,8500000.0
2009-04-28 00:18:00,3.49223,3.49279,3.48874,3.48874,6750000.0
2009-04-28 00:19:00,3.49088,3.49446,3.48861,3.48861,8630000.0
2009-04-28 00:20:00,3.4899,3.49406,3.48863,3.4899,13500000.0
2009-04-28 00:21:00,3.48908,3.49268,3.48908,3.49031,5500000.0
2009-04-28 00:22:00,3.49119,3.49302,3.49055,3.49055,8880000.0
2009-04-28 00:23:00,3.48977,3.49286,3.48954,3.49,7380000.0
2009-04-28 00:24:00,3.49223,3.49353,3.48999,3.49024,8500000.0
2009-04-28 00:25:00,3.4885,3.49322,3.48613,3.48895,8000000.0
2009-04-28 00:26:00,3.49048,3.49344,3.49048,3.49344,5750000.0
2009-04-28 00:27:00,3.48947,3.49426,3.48857,3.48998,13750000.0
2009-04-28 00:28:00,3.4916,3.49402,3.48934,3.49246,8750000.0
2009-04-28 00:29:00,3.49194,3.49343,3.48885,3.49076,9750000.0
2009-04-28 00:30:00,3.4946,3.4946,3.48997,3.49106,7750000.0
2009-04-28 00:31:00,3.49062,3.49062,3.48707,3.48877,5500000.0
2009-04-28 00:32:00,3.49255,3.49448,3.48948,3.49448,8500000.0
2009-04-28 00:33:00,3.49255,3.49356,3.49092,3.49205,8250000.0
2009-04-28 00:34:00,3.4913,3.49498,3.4897,3.49498,6880000.0
2009-04-28 00:35:00,3.49137,3.49364,3.48663,3.48803,16000000.0
2009-04-28 00:36:00,3.4899,3.49469,3.4867,3.49469,6250000.0
2009-04-28 00:37:00,3.48686,3.49464,3.48686,3.49464,15250000.0
2009-04-28 00:38:00,3.49326,3.49484,3.48849,3.49098,9000000.0
2009-04-28 00:39:00,3.4922,3.49628,3.4922,3.49628,7250000.0
2009-04-28 00:40:00,3.49,3.49444,3.48757,3.49164,13250000.0
2009-04-28 00:41:00,3.49042,3.4944,3.49042,3.4911,8000000.0
2009-04-28 00:42:00,3.49405,3.49479,3.48843,3.49079,12250000.0
2009-04-28 00:43:00,3.49023,3.49553,3.48974,3.49143,7000000.0
2009-04-28 00:44:00,3.49169,3.49437,3.49044,3.49202,11000000.0
2009-04-28 00:45:00,3.49082,3.4948,3.49067,3.49352,14000000.0
2009-04-28 00:46:00,3.49159,3.49454,3.48817,3.49454,14750000.0
2009-04-28 00:47:00,3.49271,3.49457,3.48909,3.49457,7750000.0
2009-04-28 00:48:00,3.48704,3.49395,3.48688,3.49395,9250000.0
2009-04-28 00:49:00,3.49255,3.49436,3.48852,3.49029,17500000.0
2009-04-28 00:50:00,3.49152,3.49359,3.4874,3.49087,11130000.0
2009-04-28 00:51:00,3.49102,3.49548,3.49102,3.49548,9750000.0
2009-04-28 00:52:00,3.49492,3.4957,3.49272,3.49446,6250000.0
2009-04-28 00:53:00,3.48984,3.49608,3.48984,3.49113,10130000.0
2009-04-28 00:54:00,3.49122,3.49573,3.49026,3.49438,18000000.0
2009-04-28 00:55:00,3.4922,3.49597,3.49169,3.49195,9130000.0
2009-04-28 00:56:00,3.49414,3.49649,3.49062,3.49649,17750000.0
2009-04-28 00:57:00,3.49329,3.49597,3.48727,3.49334,15000000.0
2009-04-28 00:58:00,3.49124,3.49553,3.4882,3.49112,17000000.0
2009-04-28 00:59:00,3.49442,3.49653,3.49203,3.49653,7750000.0
2009-04-28 01:00:00,3.49274,3.4941,3.4885,3.49129,8500000.0
2009-04-28 01:01:00,3.48931,3.49401,3.48673,3.4903,9750000.0
2009-04-28 01:02:00,3.49322,3.49418,3.48867,3.48867,11630000.0
2009-04-28 01:03:00,3.495,3.495,3.48851,3.48992,6250000.0
2009-04-28 01:04:00,3.48937,3.49394,3.48937,3.49394,5880000.0
2009-04-28 01:05:00,3.4872,3.49087,3.4872,3.48944,5750000.0
2009-04-28 01:06:00,3.49194,3.49314,3.49007,3.49295,5500000.0
2009-04-28 01:07:00,3.49111,3.493,3.4866,3.4866,9130000.0
2009-04-28 01:08:00,3.49096,3.49195,3.48836,3.48848,5500000.0
2009-04-28 01:09:00,3.48886,3.49319,3.48711,3.49319,5750000.0
2009-04-28 01:10:00,3.48589,3.49187,3.48493,3.49187,9000000.0
2009-04-28 01:11:00,3.49068,3.49173,3.48223,3.48906,15250000.0
2009-04-28 01:12:00,3.48751,3.49211,3.48726,3.49211,8250000.0
2009-04-28 01:13:00,3.48696,3.49176,3.48533,3.48833,6000000.0
2009-04-28 01:14:00,3.48901,3.49067,3.48692,3.48816,12880000.0
2009-04-28 01:15:00,3.48811,3.49025,3.48773,3.48827,8500000.0
2009-04-28 01:16:00,3.48612,3.48768,3.48497,3.48601,11000000.0
2009-04-28 01:17:00,3.48914,3.49165,3.4861,3.48695,11750000.0
2009-04-28 01:18:00,3.48794,3.49079,3.48602,3.48606,14750000.0
2009-04-28 01:19:00,3.48847,3.49162,3.48641,3.49162,10500000.0
2009-04-28 01:20:00,3.48602,3.49049,3.48576,3.4879,6760000.0
2009-04-28 01:21:00,3.4866,3.49025,3.48416,3.48745,9000000.0
2009-04-28 01:22:00,3.49095,3.49098,3.48526,3.48852,15750000.0
2009-04-28 01:23:00,3.48505,3.49057,3.48505,3.48721,10250000.0
2009-04-28 01:24:00,3.4851,3.48982,3.4851,3.48584,9750000.0
2009-04-28 01:25:00,3.48682,3.49218,3.48579,3.4893,12880000.0
2009-04-28 01:26:00,3.4827,3.4926,3.4827,3.48724,11750000.0
2009-04-28 01:27:00,3.48786,3.49227,3.48767,3.49035,11250000.0
2009-04-28 01:28:00,3.48936,3.4925,3.48669,3.48889,10250000.0
2009-04-28 01:29:00,3.4876,3.49321,3.4876,3.49321,6500000.0
2009-04-28 01:30:00,3.48798,3.49221,3.48512,3.48512,11880000.0
2009-04-28 01:31:00,3.49183,3.49291,3.48599,3.49291,7250000.0
2009-04-28 01:32:00,3.48972,3.49471,3.48734,3.49471,12750000.0
2009-04-28 01:33:00,3.49367,3.49367,3.48833,3.49198,5250000.0
2009-04-28 01:34:00,3.48614,3.49324,3.48614,3.49026,12250000.0
2009-04-28 01:35:00,3.49139,3.49622,3.49087,3.49147,10750000.0
2009-04-28 01:36:00,3.49458,3.49572,3.4911,3.49549,9000000.0
2009-04-28 01:37:00,3.49018,3.49422,3.4887,3.48964,15250000.0
2009-04-28 01:38:00,3.49285,3.49561,3.49261,3.49561,9250000.0
2009-04-28 01:39:00,3.49205,3.49366,3.48726,3.49357,6750000.0
2009-04-28 01:40:00,3.48956,3.49383,3.48834,3.48834,8250000.0
2009-04-28 01:41:00,3.4915,3.49378,3.48806,3.49183,16500000.0
2009-04-28 01:42:00,3.49229,3.49229,3.48591,3.48719,7250000.0
2009-04-28 01:43:00,3.49013,3.49484,3.48858,3.49086,11380000.0
2009-04-28 01:44:00,3.48984,3.49358,3.48768,3.49058,15500000.0
2009-04-28 01:45:00,3.48906,3.49301,3.48413,3.49152,13250000.0
2009-04-28 01:46:00,3.49041,3.4953,3.48863,3.49217,9000000.0
2009-04-28 01:47:00,3.49128,3.49236,3.48873,3.48892,8250000.0
2009-04-28 01:48:00,3.48955,3.49205,3.48954,3.49097,7880000.0
2009-04-28 01:49:00,3.49341,3.49341,3.48997,3.4929,8750000.0
2009-04-28 01:50:00,3.4863,3.49159,3.4863,3.48887,8250000.0
2009-04-28 01:51:00,3.4909,3.49139,3.48729,3.48758,12250000.0
2009-04-28 01:52:00,3.48704,3.49191,3.48401,3.48728,15250000.0
2009-04-28 01:53:00,3.48778,3.49163,3.48693,3.48693,8500000.0
2009-04-28 01:54:00,3.48994,3.49436,3.48953,3.49163,9630000.0
2009-04-28 01:55:00,3.48629,3.49366,3.48616,3.48979,16500000.0
2009-04-28 01:56:00,3.489,3.49367,3.48678,3.49064,6000000.0
2009-04-28 01:57:00,3.49145,3.49396,3.48781,3.49087,16250000.0
2009-04-28 01:58:00,3.49297,3.494,3.48963,3.49338,7000000.0
2009-04-28 02:01:00,3.49126,3.49486,3.49126,3.49192,10500000.0
2009-04-28 02:02:00,3.49238,3.49476,3.48989,3.48989,10750000.0
2009-04-28 02:03:00,3.49143,3.49639,3.49143,3.49344,9750000.0
2009-04-28 02:04:00,3.49625,3.49759,3.49251,3.49741,7750000.0
2009-04-28 02:05:00,3.49389,3.4969,3.492,3.49438,6000000.0
2009-04-28 02:06:00,3.4985,3.4985,3.49259,3.49259,6000000.0
2009-04-28 02:07:00,3.49543,3.49666,3.49347,3.49542,5250000.0
2009-04-28 02:08:00,3.49478,3.49812,3.49394,3.49601,6250000.0
2009-04-28 02:09:00,3.49785,3.49823,3.49085,3.49176,10500000.0
2009-04-28 02:10:00,3.49408,3.49748,3.49291,3.49347,6750000.0
2009-04-28 02:11:00,3.49363,3.499,3.49329,3.499,7250000.0
2009-04-28 02:12:00,3.49508,3.49891,3.49011,3.49891,5500000.0
2009-04-28 02:13:00,3.49632,3.4967,3.49259,3.49259,9000000.0
2009-04-28 02:14:00,3.49482,3.49804,3.49183,3.49448,5500000.0
2009-04-28 02:15:00,3.49555,3.49866,3.49507,3.49549,9750000.0
2009-04-28 02:16:00,3.49438,3.50074,3.49438,3.49845,5500000.0
2009-04-28 02:17:00,3.49717,3.49993,3.49414,3.49993,8500000.0
2009-04-28 02:18:00,3.4976,3.50021,3.49339,3.4962,7250000.0
2009-04-28 02:19:00,3.5017,3.50204,3.49733,3.49928,6250000.0
2009-04-28 02:20:00,3.49609,3.50145,3.49556,3.50145,13000000.0
2009-04-28 02:21:00,3.49932,3.49932,3.49472,3.49472,5250000.0
2009-04-28 02:22:00,3.50043,3.50043,3.49196,3.497,6500000.0
2009-04-28 02:23:00,3.49611,3.50012,3.49415,3.4976,11500000.0
2009-04-28 02:24:00,3.49902,3.50027,3.49818,3.4985,6250000.0
2009-04-28 02:25:00,3.49606,3.49955,3.49561,3.49795,6750000.0
2009-04-28 02:26:00,3.49659,3.4996,3.49056,3.49789,22000000.0
2009-04-28 02:27:00,3.49755,3.4986,3.49232,3.49532,6250000.0
2009-04-28 02:28:00,3.49677,3.50065,3.49527,3.49531,16000000.0
2009-04-28 02:29:00,3.4985,3.49974,3.4927,3.49472,8750000.0
2009-04-28 02:30:00,3.49385,3.49888,3.49345,3.49738,7380000.0
2009-04-28 02:31:00,3.50022,3.50022,3.49359,3.49711,19380000.0
2009-04-28 02:32:00,3.49698,3.49795,3.49447,3.49447,5500000.0
2009-04-28 02:33:00,3.49632,3.499,3.49468,3.49468,8250000.0
2009-04-28 02:34:00,3.49549,3.49852,3.49307,3.49307,9750000.0
2009-04-28 02:35:00,3.4944,3.49785,3.49418,3.49418,5500000.0
2009-04-28 02:36:00,3.49397,3.49709,3.49205,3.49462,6000000.0
2009-04-28 02:37:00,3.49581,3.49581,3.49169,3.49396,5500000.0
2009-04-28 02:38:00,3.49567,3.49577,3.49334,3.49419,5250000.0
2009-04-28 02:39:00,3.49207,3.49613,3.49188,3.49265,9750000.0
2009-04-28 02:40:00,3.49251,3.49655,3.49089,3.49089,11250000.0
2009-04-28 02:41:00,3.49131,3.49603,3.48946,3.49326,7750000.0
2009-04-28 02:42:00,3.49253,3.4964,3.4885,3.4964,9630000.0
2009-04-28 02:43:00,3.49451,3.49451,3.49275,3.49384,5500000.0
2009-04-28 02:44:00,3.49331,3.49677,3.49145,3.49579,11000000.0
2009-04-28 02:45:00,3.49225,3.49551,3.49167,3.49383,11000000.0
2009-04-28 02:46:00,3.49105,3.49504,3.49105,3.49187,5250000.0
2009-04-28 02:47:00,3.49263,3.49433,3.49171,3.49171,8250000.0
2009-04-28 02:48:00,3.49187,3.49386,3.49133,3.49146,9250000.0
2009-04-28 02:49:00,3.49027,3.49066,3.48598,3.48878,10750000.0
2009-04-28 02:50:00,3.48797,3.49329,3.48797,3.49195,6500000.0
2009-04-28 02:51:00,3.48723,3.49418,3.48723,3.49153,7500000.0
2009-04-28 02:52:00,3.48981,3.49263,3.4849,3.4849,10630000.0
2009-04-28 02:53:00,3.48727,3.49273,3.48727,3.49273,10500000.0
2009-04-28 02:54:00,3.49,3.49122,3.4849,3.4849,8000000.0
2009-04-28 02:55:00,3.48744,3.4913,3.48598,3.48866,10000000.0
2009-04-28 02:56:00,3.49037,3.49198,3.48381,3.48381,8500000.0
2009-04-28 02:57:00,3.48937,3.49253,3.48859,3.49253,8500000.0
2009-04-28 02:58:00,3.49267,3.49267,3.48875,3.49019,5750000.0
2009-04-28 02:59:00,3.49067,3.49255,3.48747,3.48747,10500000.0
2009-04-28 03:00:00,3.49008,3.49078,3.48719,3.48719,5500000.0
2009-04-28 03:01:00,3.48965,3.49159,3.48586,3.48873,7750000.0
2009-04-28 03:02:00,3.48836,3.49151,3.48529,3.48529,7500000.0
2009-04-28 03:03:00,3.4885,3.49039,3.48657,3.48657,5880000.0
2009-04-28 03:04:00,3.48742,3.49132,3.48705,3.49016,6250000.0
2009-04-28 03:05:00,3.48282,3.49229,3.48282,3.49229,8500000.0
2009-04-28 03:06:00,3.48797,3.49103,3.48415,3.48679,8250000.0
2009-04-28 03:07:00,3.49004,3.49064,3.4864,3.48692,6750000.0
2009-04-28 03:08:00,3.48627,3.4903,3.48593,3.48866,9000000.0
2009-04-28 03:09:00,3.48558,3.49171,3.48536,3.49171,10000000.0
2009-04-28 03:10:00,3.4876,3.48965,3.48612,3.48865,7380000.0
2009-04-28 03:11:00,3.48645,3.4903,3.48645,3.48871,8250000.0
2009-04-28 03:12:00,3.48748,3.4924,3.48748,3.49197,6250000.0
2009-04-28 03:13:00,3.4881,3.48972,3.48516,3.48886,6000000.0
2009-04-28 03:14:00,3.48684,3.49035,3.48684,3.48961,5500000.0
2009-04-28 03:15:00,3.49045,3.49093,3.48517,3.48969,6500000.0
2009-04-28 03:16:00,3.48883,3.492,3.48492,3.49082,15750000.0
2009-04-28 03:17:00,3.48953,3.49212,3.48442,3.48866,10630000.0
2009-04-28 03:18:00,3.49011,3.49233,3.48926,3.49181,9000000.0
2009-04-28 03:19:00,3.49337,3.49337,3.49026,3.4911,6500000.0
2009-04-28 03:20:00,3.49345,3.49345,3.48744,3.48744,7750000.0
2009-04-28 03:21:00,3.48868,3.49316,3.48813,3.4907,10250000.0
2009-04-28 03:22:00,3.48652,3.49358,3.48652,3.49358,6250000.0
2009-04-28 03:23:00,3.49347,3.49353,3.49065,3.49212,6000000.0
2009-04-28 03:24:00,3.49059,3.49331,3.49059,3.49186,7880000.0
2009-04-28 03:25:00,3.49107,3.49332,3.49062,3.49302,9000000.0
2009-04-28 03:26:00,3.49095,3.49452,3.48677,3.49374,7500000.0
2009-04-28 03:27:00,3.48846,3.49261,3.48791,3.4924,10750000.0
2009-04-28 03:28:00,3.49079,3.49357,3.48699,3.48699,8500000.0
2009-04-28 03:29:00,3.49246,3.49398,3.48901,3.49398,7750000.0
2009-04-28 03:30:00,3.4864,3.49416,3.4864,3.4903,7880000.0
2009-04-28 03:31:00,3.49438,3.49438,3.48838,3.4908,10750000.0
2009-04-28 03:32:00,3.49359,3.49417,3.48708,3.49202,8500000.0
2009-04-28 03:33:00,3.49112,3.49262,3.49019,3.49205,6250000.0
2009-04-28 03:34:00,3.48823,3.49337,3.48751,3.48887,8250000.0
2009-04-28 03:35:00,3.48915,3.49321,3.48915,3.49088,5880000.0
2009-04-28 03:36:00,3.49118,3.49415,3.48913,3.48913,8750000.0
2009-04-28 03:37:00,3.49131,3.49446,3.48836,3.49124,8750000.0
2009-04-28 03:38:00,3.49558,3.49558,3.48913,3.48913,5250000.0
2009-04-28 03:39:00,3.49035,3.49539,3.48999,3.49451,11380000.0
2009-04-28 03:40:00,3.48938,3.49356,3.48868,3.49328,4880000.0
2009-04-28 03:41:00,3.49226,3.49265,3.48736,3.49052,7380000.0
2009-04-28 03:42:00,3.49053,3.49344,3.49012,3.49167,9500000.0
2009-04-28 03:43:00,3.4893,3.49185,3.4893,3.4911,10250000.0
2009-04-28 03:44:00,3.49039,3.4927,3.48936,3.4911,10750000.0
2009-04-28 03:45:00,3.48866,3.49273,3.48763,3.49031,13000000.0
2009-04-28 03:46:00,3.48951,3.49222,3.48869,3.49105,8250000.0
2009-04-28 03:47:00,3.48811,3.49281,3.48787,3.49281,6000000.0
2009-04-28 03:48:00,3.49171,3.49172,3.486,3.48893,10750000.0
2009-04-28 03:49:00,3.4914,3.49292,3.48803,3.49143,9000000.0
2009-04-28 03:50:00,3.48845,3.49257,3.48845,3.49078,6750000.0
2009-04-28 03:51:00,3.49024,3.49158,3.48875,3.49019,9000000.0
2009-04-28 03:52:00,3.48959,3.49479,3.48699,3.49391,10250000.0
2009-04-28 03:53:00,3.49043,3.49201,3.48859,3.48859,10000000.0
2009-04-28 03:54:00,3.49257,3.49257,3.48555,3.4887,9250000.0
2009-04-28 03:55:00,3.48741,3.49131,3.48429,3.49131,7500000.0
2009-04-28 03:56:00,3.48846,3.49037,3.48685,3.48765,5250000.0
2009-04-28 03:57:00,3.49227,3.49269,3.48517,3.4888,6000000.0
2009-04-28 03:58:00,3.48961,3.48961,3.48569,3.48719,10250000.0
2009-04-28 03:59:00,3.48898,3.49065,3.4847,3.48883,6500000.0
2009-04-28 04:00:00,3.4865,3.49159,3.4865,3.49104,5130000.0
2009-04-28 04:01:00,3.48875,3.49207,3.48843,3.4918,9750000.0
2009-04-28 04:02:00,3.48705,3.49034,3.48438,3.48761,5500000.0
2009-04-28 04:03:00,3.48917,3.49072,3.48608,3.48833,6250000.0
2009-04-28 04:04:00,3.48692,3.49118,3.48592,3.49098,9000000.0
2009-04-28 04:05:00,3.48774,3.49031,3.48706,3.48848,6250000.0
2009-04-28 04:06:00,3.48892,3.48892,3.48571,3.48855,5500000.0
2009-04-28 04:07:00,3.49035,3.49077,3.4861,3.49062,10000000.0
2009-04-28 04:08:00,3.48933,3.49058,3.4869,3.48851,9000000.0
2009-04-28 04:09:00,3.48901,3.49108,3.48787,3.48883,7500000.0
2009-04-28 04:10:00,3.48754,3.49163,3.48651,3.48979,6500000.0
2009-04-28 04:11:00,3.48789,3.49245,3.48789,3.49245,5630000.0
2009-04-28 04:12:00,3.48962,3.49292,3.48721,3.49292,6250000.0
2009-04-28 04:13:00,3.48846,3.49203,3.48707,3.48896,8130000.0
2009-04-28 04:14:00,3.49134,3.49134,3.48456,3.48922,9500000.0
2009-04-28 04:15:00,3.48836,3.49024,3.48786,3.48786,9000000.0
2009-04-28 04:16:00,3.49073,3.49122,3.48909,3.48943,5500000.0
2009-04-28 04:17:00,3.4903,3.49166,3.4889,3.49024,8250000.0
2009-04-28 04:18:00,3.48843,3.49287,3.48843,3.48953,13000000.0
2009-04-28 04:19:00,3.48991,3.49247,3.48729,3.49247,11000000.0
2009-04-28 04:20:00,3.48774,3.49124,3.48535,3.48964,7000000.0
2009-04-28 04:21:00,3.489,3.49061,3.4879,3.48907,9000000.0
2009-04-28 04:22:00,3.49067,3.49082,3.48744,3.49049,10000000.0
2009-04-28 04:23:00,3.48697,3.49152,3.48661,3.48773,7250000.0
2009-04-28 04:24:00,3.48844,3.49144,3.48693,3.48973,10000000.0
2009-04-28 04:25:00,3.49155,3.49201,3.48792,3.48792,7250000.0
2009-04-28 04:26:00,3.48998,3.49179,3.48865,3.48984,8500000.0
2009-04-28 04:27:00,3.48665,3.49386,3.48665,3.49386,7500000.0
2009-04-28 04:28:00,3.48941,3.4929,3.48907,3.49133,10000000.0
2009-04-28 04:29:00,3.49141,3.49273,3.48846,3.49125,11500000.0
2009-04-28 04:30:00,3.48917,3.49341,3.4877,3.48787,5500000.0
2009-04-28 04:31:00,3.48948,3.49273,3.48709,3.48922,9380000.0
2009-04-28 04:32:00,3.49242,3.49466,3.48693,3.49466,5500000.0
2009-04-28 04:33:00,3.49294,3.49375,3.48843,3.49074,6250000.0
2009-04-28 04:34:00,3.49135,3.49374,3.48866,3.49295,7750000.0
2009-04-28 04:35:00,3.49018,3.49445,3.48949,3.4928,6500000.0
2009-04-28 04:36:00,3.49593,3.49593,3.487,3.49164,8000000.0
2009-04-28 04:37:00,3.49478,3.49478,3.48728,3.49158,7500000.0
2009-04-28 04:38:00,3.49568,3.49568,3.48997,3.49506,5500000.0
2009-04-28 04:39:00,3.49075,3.49555,3.49075,3.49378,10130000.0
2009-04-28 04:40:00,3.49162,3.49469,3.48661,3.49469,8380000.0
2009-04-28 04:41:00,3.49112,3.49498,3.48793,3.49498,11500000.0
2009-04-28 04:42:00,3.49109,3.49365,3.49027,3.49365,8750000.0
2009-04-28 04:43:00,3.49301,3.49304,3.49019,3.49162,8500000.0
2009-04-28 04:44:00,3.48988,3.49374,3.48636,3.49183,13250000.0
2009-04-28 04:45:00,3.4895,3.49339,3.48945,3.49223,10000000.0
2009-04-28 04:46:00,3.49312,3.49592,3.49139,3.49162,7500000.0
2009-04-28 04:47:00,3.48998,3.49469,3.48962,3.49112,7750000.0
2009-04-28 04:48:00,3.49138,3.49411,3.4905,3.49287,11250000.0
2009-04-28 04:49:00,3.48904,3.49377,3.48883,3.49181,7880000.0
2009-04-28 04:50:00,3.49059,3.49217,3.48692,3.48928,8500000.0
2009-04-28 04:51:00,3.49269,3.49351,3.48668,3.49141,8250000.0
2009-04-28 04:52:00,3.49225,3.49288,3.48783,3.49164,11000000.0
2009-04-28 04:53:00,3.48811,3.49454,3.48811,3.49254,8250000.0
2009-04-28 04:54:00,3.49361,3.49361,3.48742,3.49012,8000000.0
2009-04-28 04:55:00,3.49026,3.49433,3.48853,3.49175,10500000.0
2009-04-28 04:56:00,3.4919,3.49441,3.48961,3.49118,6750000.0
2009-04-28 04:57:00,3.49289,3.49368,3.48757,3.4921,9500000.0
2009-04-28 04:58:00,3.49448,3.49553,3.49048,3.49048,7750000.0
2009-04-28 04:59:00,3.49165,3.49461,3.48915,3.49129,10500000.0
2009-04-28 05:00:00,3.49198,3.49522,3.49008,3.49348,13500000.0
2009-04-28 05:01:00,3.4921,3.49545,3.48938,3.48938,11500000.0
2009-04-28 05:02:00,3.49165,3.49582,3.49165,3.49462,11250000.0
2009-04-28 05:03:00,3.49201,3.4942,3.491,3.4942,6000000.0
2009-04-28 05:04:00,3.49033,3.49379,3.48791,3.49292,6250000.0
2009-04-28 05:05:00,3.49388,3.49405,3.49063,3.49192,10000000.0
2009-04-28 05:06:00,3.49433,3.49592,3.49176,3.49592,8500000.0
2009-04-28 05:07:00,3.49548,3.49548,3.48859,3.49081,13500000.0
2009-04-28 05:08:00,3.49352,3.49585,3.4925,3.49365,5250000.0
2009-04-28 05:09:00,3.49152,3.49617,3.49086,3.49275,10500000.0
2009-04-28 05:10:00,3.49047,3.49696,3.49047,3.49696,8500000.0
2009-04-28 05:11:00,3.49164,3.49607,3.49066,3.49445,9750000.0
2009-04-28 05:12:00,3.49167,3.49593,3.49083,3.4948,6750000.0
2009-04-28 05:13:00,3.49104,3.49447,3.4882,3.49029,10130000.0
2009-04-28 05:14:00,3.49406,3.4945,3.49155,3.49323,10000000.0
2009-04-28 05:15:00,3.4913,3.49503,3.48924,3.49207,12500000.0
2009-04-28 05:16:00,3.49226,3.49523,3.49006,3.49277,9750000.0
2009-04-28 05:17:00,3.49326,3.49508,3.48893,3.49383,7000000.0
2009-04-28 05:18:00,3.49051,3.49404,3.48788,3.48908,7500000.0
2009-04-28 05:19:00,3.49111,3.49664,3.49069,3.49254,16000000.0
2009-04-28 05:20:00,3.49223,3.49603,3.49133,3.49462,10250000.0
2009-04-28 05:21:00,3.49798,3.49928,3.49307,3.49679,12750000.0
2009-04-28 05:22:00,3.49858,3.49858,3.49489,3.49541,6500000.0
2009-04-28 05:23:00,3.49565,3.49916,3.49237,3.49287,18500000.0
2009-04-28 05:24:00,3.49519,3.49912,3.49375,3.49912,10000000.0
2009-04-28 05:25:00,3.4951,3.49697,3.49252,3.49624,6250000.0
2009-04-28 05:26:00,3.4962,3.49787,3.49377,3.49615,20250000.0
2009-04-28 05:27:00,3.49423,3.49825,3.49295,3.49559,9130000.0
2009-04-28 05:28:00,3.4965,3.49816,3.49258,3.49258,12000000.0
2009-04-28 05:29:00,3.49529,3.49806,3.49371,3.49576,6750000.0
2009-04-28 05:30:00,3.49174,3.49706,3.49174,3.49469,10630000.0
2009-04-28 05:31:00,3.49818,3.49818,3.49337,3.49581,10500000.0
2009-04-28 05:32:00,3.49281,3.49697,3.49281,3.49587,8880000.0
2009-04-28 05:33:00,3.49814,3.49839,3.49431,3.49569,9750000.0
2009-04-28 05:34:00,3.49809,3.49809,3.492,3.49616,7630000.0
2009-04-28 05:35:00,3.49236,3.49601,3.48818,3.48818,6250000.0
2009-04-28 05:36:00,3.49342,3.4961,3.4891,3.49342,12750000.0
2009-04-28 05:37:00,3.49322,3.49552,3.49031,3.49031,6250000.0
2009-04-28 05:38:00,3.49225,3.49577,3.49225,3.49333,8750000.0
2009-04-28 05:39:00,3.49491,3.4965,3.49233,3.49321,10250000.0
2009-04-28 05:40:00,3.49316,3.49515,3.49154,3.49205,13500000.0
2009-04-28 05:41:00,3.49151,3.49336,3.48971,3.49336,5500000.0
2009-04-28 05:42:00,3.49211,3.49543,3.49211,3.49223,7000000.0
2009-04-28 05:43:00,3.49298,3.49573,3.48965,3.49432,15000000.0
2009-04-28 05:44:00,3.49032,3.4937,3.4865,3.49291,7750000.0
2009-04-28 05:45:00,3.48999,3.49444,3.48886,3.49042,10000000.0
2009-04-28 05:46:00,3.49227,3.49533,3.48978,3.49358,14500000.0
2009-04-28 05:47:00,3.4904,3.49599,3.4904,3.49151,14880000.0
2009-04-28 05:48:00,3.49159,3.49555,3.4905,3.49555,12250000.0
2009-04-28 05:49:00,3.49308,3.49503,3.49038,3.49109,20750000.0
2009-04-28 05:50:00,3.49026,3.49405,3.48757,3.49264,9250000.0
2009-04-28 05:51:00,3.48915,3.49447,3.48915,3.49269,19250000.0
2009-04-28 05:52:00,3.49112,3.49409,3.49037,3.49233,12250000.0
2009-04-28 05:53:00,3.49173,3.49476,3.48873,3.4913,14750000.0
2009-04-28 05:54:00,3.49117,3.4938,3.48968,3.49098,7750000.0
2009-04-28 05:55:00,3.48996,3.4953,3.48844,3.49155,14500000.0
2009-04-28 05:56:00,3.48965,3.49347,3.48633,3.49192,6750000.0
2009-04-28 05:57:00,3.49245,3.49306,3.4881,3.48944,13500000.0
2009-04-28 05:58:00,3.48864,3.49394,3.48864,3.49177,10000000.0
2009-04-28 05:59:00,3.4899,3.49432,3.48312,3.49432,20880000.0
2009-04-28 06:00:00,3.48537,3.49348,3.48537,3.49076,8750000.0
2009-04-28 06:01:00,3.49324,3.49474,3.49132,3.49132,12500000.0
2009-04-28 06:02:00,3.49141,3.49559,3.49141,3.4922,7750000.0
2009-04-28 06:03:00,3.48976,3.49646,3.48976,3.49646,5750000.0
2009-04-28 06:04:00,3.49348,3.4955,3.49191,3.49494,7750000.0
2009-04-28 06:05:00,3.4945,3.49669,3.49372,3.49569,6250000.0
2009-04-28 06:06:00,3.49444,3.49707,3.4925,3.49451,8250000.0
2009-04-28 06:07:00,3.49494,3.49769,3.49339,3.49339,9500000.0
2009-04-28 06:08:00,3.49593,3.497,3.49229,3.49229,5500000.0
2009-04-28 06:09:00,3.49579,3.49762,3.494,3.49518,6250000.0
2009-04-28 06:10:00,3.49323,3.49929,3.49323,3.49707,8500000.0
2009-04-28 06:11:00,3.49552,3.50216,3.49439,3.49892,8250000.0
2009-04-28 06:12:00,3.50102,3.50196,3.49655,3.49808,8000000.0
2009-04-28 06:13:00,3.49594,3.5031,3.49594,3.5031,5500000.0
2009-04-28 06:14:00,3.49912,3.50257,3.49742,3.49742,10750000.0
2009-04-28 06:15:00,3.49834,3.50149,3.4962,3.4994,5750000.0
2009-04-28 06:16:00,3.4991,3.5019,3.49436,3.49916,10750000.0
2009-04-28 06:17:00,3.50115,3.50207,3.4996,3.50029,8000000.0
2009-04-28 06:18:00,3.49657,3.50276,3.49657,3.50139,6500000.0
2009-04-28 06:19:00,3.50263,3.50263,3.49721,3.49927,7750000.0
2009-04-28 06:20:00,3.49907,3.50344,3.49778,3.49955,10750000.0
2009-04-28 06:21:00,3.49801,3.50217,3.4973,3.50102,10750000.0
2009-04-28 06:22:00,3.49927,3.50205,3.49605,3.50205,8250000.0
2009-04-28 06:23:00,3.49778,3.50149,3.49563,3.49953,8750000.0
2009-04-28 06:24:00,3.50157,3.50247,3.49633,3.49633,7000000.0
2009-04-28 06:25:00,3.49937,3.50338,3.49754,3.50338,11250000.0
2009-04-28 06:26:00,3.50093,3.50355,3.50014,3.50039,5750000.0
2009-04-28 06:27:00,3.49886,3.50299,3.49549,3.49813,5750000.0
2009-04-28 06:28:00,3.49963,3.50286,3.49634,3.49889,12000000.0
2009-04-28 06:29:00,3.49696,3.5032,3.49696,3.49827,8880000.0
2009-04-28 06:30:00,3.50053,3.50174,3.49574,3.49941,10000000.0
2009-04-28 06:31:00,3.50314,3.50314,3.49499,3.49499,7880000.0
2009-04-28 06:32:00,3.49729,3.50207,3.49729,3.4982,5750000.0
2009-04-28 06:33:00,3.49947,3.503,3.49868,3.50231,6750000.0
2009-04-28 06:34:00,3.50132,3.50445,3.49977,3.502,11750000.0
2009-04-28 06:35:00,3.50328,3.50508,3.50018,3.50359,6000000.0
2009-04-28 06:36:00,3.50376,3.50597,3.50187,3.50597,6750000.0
2009-04-28 06:37:00,3.50424,3.50466,3.49838,3.50466,9000000.0
2009-04-28 06:38:00,3.50219,3.50468,3.50071,3.50082,8500000.0
2009-04-28 06:39:00,3.50114,3.50416,3.49988,3.50416,9750000.0
2009-04-28 06:40:00,3.50093,3.50298,3.49889,3.50106,5750000.0
2009-04-28 06:41:00,3.50007,3.50507,3.49842,3.50507,9750000.0
2009-04-28 06:42:00,3.50006,3.50491,3.49958,3.50008,10000000.0
2009-04-28 06:43:00,3.4988,3.50406,3.49683,3.50277,12130000.0
2009-04-28 06:44:00,3.50104,3.50518,3.49512,3.49886,7880000.0
2009-04-28 06:45:00,3.50019,3.50414,3.49862,3.49862,9380000.0
2009-04-28 06:46:00,3.5009,3.50366,3.49866,3.50043,9250000.0
2009-04-28 06:47:00,3.50468,3.50513,3.49891,3.50029,5500000.0
2009-04-28 06:48:00,3.50113,3.50313,3.49779,3.50172,5250000.0
2009-04-28 06:49:00,3.49962,3.50498,3.49955,3.50106,7500000.0
2009-04-28 06:50:00,3.50291,3.50554,3.50041,3.50554,16500000.0
2009-04-28 06:51:00,3.50405,3.50679,3.50226,3.50516,13250000.0
2009-04-28 06:52:00,3.50716,3.5076,3.50418,3.50686,8000000.0
2009-04-28 06:53:00,3.50513,3.50674,3.50267,3.50421,5250000.0
2009-04-28 06:54:00,3.50675,3.50759,3.50165,3.50165,10500000.0
2009-04-28 06:55:00,3.50414,3.507,3.50414,3.50422,7750000.0
2009-04-28 06:56:00,3.50439,3.50724,3.50363,3.50398,9750000.0
2009-04-28 06:57:00,3.5004,3.50724,3.5004,3.50579,14750000.0
2009-04-28 06:58:00,3.5035,3.50748,3.50224,3.50723,6500000.0
2009-04-28 06:59:00,3.50615,3.50669,3.50272,3.50353,7630000.0
2009-04-28 07:00:00,3.50294,3.50584,3.49773,3.5018,9380000.0
2009-04-28 07:01:00,3.50384,3.50627,3.49998,3.50503,10250000.0
2009-04-28 07:02:00,3.50115,3.50494,3.49891,3.50143,12380000.0
2009-04-28 07:03:00,3.50156,3.50426,3.50114,3.5017,5500000.0
2009-04-28 07:04:00,3.50313,3.50482,3.49834,3.50444,11500000.0
2009-04-28 07:05:00,3.49832,3.50521,3.49832,3.50449,9000000.0
2009-04-28 07:06:00,3.50144,3.5025,3.50024,3.50065,10000000.0
2009-04-28 07:07:00,3.50123,3.50371,3.49692,3.50144,12880000.0
2009-04-28 07:08:00,3.4986,3.50374,3.49763,3.49791,9250000.0
2009-04-28 07:09:00,3.50079,3.50327,3.49851,3.50308,15880000.0
2009-04-28 07:10:00,3.49679,3.50495,3.49679,3.50082,9750000.0
2009-04-28 07:11:00,3.50198,3.50433,3.49793,3.50164,9250000.0
2009-04-28 07:12:00,3.50235,3.50517,3.49866,3.50517,9500000.0
2009-04-28 07:13:00,3.50047,3.50372,3.50047,3.50047,7000000.0
2009-04-28 07:14:00,3.50221,3.50413,3.50147,3.50267,5750000.0
2009-04-28 07:15:00,3.50022,3.50416,3.49646,3.50416,12880000.0
2009-04-28 07:16:00,3.49876,3.50255,3.49672,3.49964,7750000.0
2009-04-28 07:17:00,3.49901,3.50418,3.49901,3.50364,8500000.0
2009-04-28 07:18:00,3.50497,3.50497,3.49779,3.50376,18250000.0
2009-04-28 07:19:00,3.50391,3.50391,3.49768,3.49962,13750000.0
2009-04-28 07:20:00,3.49794,3.50488,3.49794,3.50488,8250000.0
2009-04-28 07:21:00,3.50337,3.5055,3.50152,3.50539,12500000.0
2009-04-28 07:22:00,3.5047,3.50523,3.49868,3.50061,14750000.0
2009-04-28 07:23:00,3.50118,3.50319,3.49931,3.50042,6000000.0
2009-04-28 07:24:00,3.50137,3.50245,3.49884,3.50132,7500000.0
2009-04-28 07:25:00,3.50248,3.50359,3.49812,3.49812,8750000.0
2009-04-28 07:26:00,3.49693,3.50391,3.49693,3.50354,10750000.0
2009-04-28 07:27:00,3.49842,3.50318,3.49842,3.49953,8750000.0
2009-04-28 07:28:00,3.49947,3.50045,3.49757,3.50041,6750000.0
2009-04-28 07:29:00,3.50107,3.50283,3.49522,3.49907,14000000.0
2009-04-28 07:30:00,3.49976,3.50273,3.49903,3.50273,9000000.0
2009-04-28 07:31:00,3.50316,3.50316,3.4993,3.50043,8000000.0
2009-04-28 07:32:00,3.50194,3.50428,3.49544,3.50084,8500000.0
2009-04-28 07:33:00,3.49685,3.50481,3.49631,3.50358,10500000.0
2009-04-28 07:34:00,3.49761,3.50282,3.49242,3.50044,9750000.0
2009-04-28 07:35:00,3.49711,3.50288,3.49125,3.50075,12130000.0
2009-04-28 07:36:00,3.49582,3.50184,3.49582,3.49792,13750000.0
2009-04-28 07:37:00,3.49616,3.50268,3.49616,3.50268,6750000.0
2009-04-28 07:38:00,3.50222,3.50425,3.49754,3.50425,9880000.0
2009-04-28 07:39:00,3.4982,3.5027,3.49715,3.49871,11750000.0
2009-04-28 07:40:00,3.50028,3.5024,3.49446,3.49883,7250000.0
2009-04-28 07:41:00,3.49871,3.50453,3.49786,3.50453,7000000.0
2009-04-28 07:42:00,3.49726,3.50371,3.49559,3.49821,9250000.0
2009-04-28 07:43:00,3.50374,3.50374,3.49771,3.49849,9000000.0
2009-04-28 07:44:00,3.50271,3.50279,3.497,3.49719,14250000.0
2009-04-28 07:45:00,3.49807,3.50136,3.4961,3.49704,15000000.0
2009-04-28 07:46:00,3.49806,3.50006,3.49315,3.50006,8250000.0
2009-04-28 07:47:00,3.50118,3.50118,3.49341,3.49871,6500000.0
2009-04-28 07:48:00,3.49547,3.501,3.49521,3.501,8500000.0
2009-04-28 07:49:00,3.49686,3.50142,3.49686,3.49954,10500000.0
2009-04-28 07:50:00,3.49727,3.50178,3.49306,3.4964,10000000.0
2009-04-28 07:51:00,3.49524,3.50198,3.49524,3.50108,11250000.0
2009-04-28 07:52:00,3.50432,3.50432,3.4979,3.4992,10880000.0
2009-04-28 07:53:00,3.49981,3.50352,3.49845,3.49907,12000000.0
2009-04-28 07:54:00,3.50134,3.50357,3.49678,3.49754,11130000.0
2009-04-28 07:55:00,3.4993,3.50447,3.49782,3.50329,5250000.0
2009-04-28 07:56:00,3.50188,3.50385,3.50155,3.50351,7250000.0
2009-04-28 07:57:00,3.50357,3.50508,3.50107,3.50107,7750000.0
2009-04-28 07:58:00,3.50074,3.50549,3.49766,3.50398,11250000.0
2009-04-28 07:59:00,3.50234,3.50593,3.50084,3.50373,12750000.0
2009-04-28 08:00:00,3.5005,3.50451,3.49908,3.50342,5130000.0
2009-04-28 08:01:00,3.50335,3.50573,3.50078,3.50193,10750000.0
2009-04-28 08:02:00,3.50147,3.50595,3.49926,3.50474,19000000.0
2009-04-28 08:03:00,3.50322,3.50501,3.49995,3.50195,8750000.0
2009-04-28 08:04:00,3.50279,3.50688,3.50226,3.50688,10000000.0
2009-04-28 08:05:00,3.50385,3.50634,3.49851,3.50388,7250000.0
2009-04-28 08:06:00,3.50223,3.50671,3.50169,3.50356,7500000.0
2009-04-28 08:07:00,3.50719,3.50719,3.49763,3.50064,7000000.0
2009-04-28 08:08:00,3.50051,3.50068,3.49574,3.49919,11500000.0
2009-04-28 08:09:00,3.5003,3.50099,3.49346,3.49676,12880000.0
2009-04-28 08:10:00,3.49609,3.50113,3.49609,3.49702,5750000.0
2009-04-28 08:11:00,3.50269,3.50269,3.49676,3.49676,9500000.0
2009-04-28 08:12:00,3.49852,3.50128,3.49643,3.499,9000000.0
2009-04-28 08:13:00,3.49863,3.50071,3.49681,3.49884,7750000.0
2009-04-28 08:14:00,3.49772,3.50088,3.4938,3.49781,9250000.0
2009-04-28 08:15:00,3.5,3.5027,3.49594,3.49974,9250000.0
2009-04-28 08:16:00,3.4987,3.50421,3.4987,3.50269,6250000.0
2009-04-28 08:17:00,3.50585,3.50585,3.50044,3.50413,6750000.0
2009-04-28 08:18:00,3.49793,3.50359,3.49793,3.49926,9500000.0
2009-04-28 08:19:00,3.50205,3.50279,3.49806,3.49891,11250000.0
2009-04-28 08:20:00,3.49849,3.50276,3.49845,3.50062,5630000.0
2009-04-28 08:21:00,3.49978,3.50285,3.49978,3.50209,13000000.0
2009-04-28 08:22:00,3.49949,3.50391,3.49905,3.50317,11000000.0
2009-04-28 08:23:00,3.50236,3.5031,3.49796,3.49801,5500000.0
2009-04-28 08:24:00,3.50021,3.50529,3.49704,3.5028,9250000.0
2009-04-28 08:25:00,3.50205,3.50506,3.49996,3.50339,12750000.0
2009-04-28 08:26:00,3.49797,3.50306,3.49729,3.50216,12250000.0
2009-04-28 08:27:00,3.50147,3.50246,3.49636,3.49899,7000000.0
2009-04-28 08:28:00,3.49883,3.49967,3.4963,3.49754,13380000.0
2009-04-28 08:29:00,3.49658,3.49974,3.4961,3.49874,5500000.0
2009-04-28 08:30:00,3.49785,3.5013,3.49611,3.50029,12750000.0
2009-04-28 08:31:00,3.49661,3.5026,3.49501,3.49501,6250000.0
2009-04-28 08:32:00,3.49885,3.50094,3.49464,3.49464,7750000.0
2009-04-28 08:33:00,3.49992,3.5014,3.49827,3.49827,6000000.0
2009-04-28 08:34:00,3.50054,3.50251,3.49575,3.50251,6250000.0
2009-04-28 08:35:00,3.49885,3.50392,3.49565,3.50392,5750000.0
2009-04-28 08:36:00,3.49889,3.50302,3.49848,3.49895,14750000.0
2009-04-28 08:37:00,3.49937,3.50331,3.49856,3.50331,7750000.0
2009-04-28 08:38:00,3.49901,3.50381,3.49659,3.50249,10500000.0
2009-04-28 08:39:00,3.50162,3.50247,3.49659,3.50111,8000000.0
2009-04-28 08:40:00,3.49536,3.50371,3.49536,3.49734,11000000.0
2009-04-28 08:41:00,3.49429,3.50199,3.49037,3.49037,14500000.0
2009-04-28 08:42:00,3.49173,3.49956,3.49155,3.49358,10750000.0
2009-04-28 08:43:00,3.49677,3.49826,3.49171,3.49798,16500000.0
2009-04-28 08:44:00,3.49458,3.49854,3.4902,3.49135,12000000.0
2009-04-28 08:45:00,3.48989,3.49687,3.48989,3.49304,9880000.0
2009-04-28 08:46:00,3.49375,3.49606,3.49296,3.49529,5750000.0
2009-04-28 08:47:00,3.49715,3.49742,3.49234,3.49522,8750000.0
2009-04-28 08:48:00,3.49483,3.49696,3.49147,3.4952,14000000.0
2009-04-28 08:49:00,3.4952,3.49658,3.4938,3.4943,6250000.0
2009-04-28 08:50:00,3.49516,3.49745,3.49516,3.49745,7000000.0
2009-04-28 08:51:00,3.49639,3.49897,3.49479,3.49551,13750000.0
2009-04-28 08:52:00,3.49296,3.49885,3.49296,3.49568,9380000.0
2009-04-28 08:53:00,3.49641,3.50002,3.49194,3.49194,10750000.0
2009-04-28 08:54:00,3.49579,3.49831,3.49209,3.49599,9250000.0
2009-04-28 08:55:00,3.4977,3.50013,3.49454,3.49952,8000000.0
2009-04-28 08:56:00,3.5002,3.50401,3.49838,3.5008,7000000.0
2009-04-28 08:57:00,3.50195,3.50492,3.49598,3.50417,12630000.0
2009-04-28 08:58:00,3.50142,3.50491,3.5006,3.50491,8000000.0
2009-04-28 08:59:00,3.50133,3.50477,3.49933,3.5044,13250000.0
2009-04-28 09:00:00,3.49996,3.50561,3.4988,3.50307,7750000.0
2009-04-28 09:01:00,3.50659,3.50892,3.50402,3.50696,9750000.0
2009-04-28 09:02:00,3.50433,3.50685,3.50409,3.50434,11380000.0
2009-04-28 09:03:00,3.50408,3.50923,3.50162,3.50564,14500000.0
2009-04-28 09:04:00,3.50417,3.50638,3.49736,3.49736,8880000.0
2009-04-28 09:05:00,3.50423,3.50635,3.50197,3.50582,11500000.0
2009-04-28 09:06:00,3.50397,3.50435,3.50077,3.50215,8500000.0
2009-04-28 09:07:00,3.50268,3.50385,3.49846,3.50385,5250000.0
2009-04-28 09:08:00,3.49334,3.50098,3.49241,3.49941,8630000.0
2009-04-28 09:09:00,3.50177,3.50276,3.49889,3.50048,7000000.0
2009-04-28 09:10:00,3.50221,3.50338,3.50093,3.50338,6250000.0
2009-04-28 09:11:00,3.50302,3.5032,3.49829,3.50233,8750000.0
2009-04-28 09:12:00,3.50161,3.50161,3.49333,3.50063,14630000.0
2009-04-28 09:13:00,3.49982,3.5014,3.49238,3.50083,12250000.0
2009-04-28 09:14:00,3.5012,3.5012,3.4946,3.50031,9000000.0
2009-04-28 09:15:00,3.50189,3.50214,3.49793,3.50099,12750000.0
2009-04-28 09:16:00,3.49739,3.49984,3.49684,3.49835,10250000.0
2009-04-28 09:17:00,3.50042,3.50042,3.49509,3.49927,10000000.0
2009-04-28 09:18:00,3.50111,3.50111,3.49641,3.49712,8630000.0
2009-04-28 09:19:00,3.4957,3.4978,3.49218,3.49647,5250000.0
2009-04-28 09:20:00,3.49515,3.49702,3.48948,3.49301,9750000.0
2009-04-28 09:21:00,3.49519,3.49656,3.49126,3.49361,12750000.0
2009-04-28 09:22:00,3.48855,3.49321,3.48508,3.49297,11250000.0
2009-04-28 09:23:00,3.49265,3.4937,3.49039,3.4937,10750000.0
2009-04-28 09:24:00,3.49418,3.49426,3.48664,3.49082,6250000.0
2009-04-28 09:25:00,3.49069,3.49445,3.48336,3.48787,12000000.0
2009-04-28 09:26:00,3.48923,3.49443,3.48923,3.49116,6750000.0
2009-04-28 09:27:00,3.49547,3.49547,3.48597,3.49385,9630000.0
2009-04-28 09:28:00,3.49076,3.49619,3.48907,3.49619,8250000.0
2009-04-28 09:29:00,3.49065,3.49459,3.48776,3.49414,15500000.0
2009-04-28 09:30:00,3.49121,3.49302,3.48957,3.4902,7750000.0
2009-04-28 09:31:00,3.489,3.49227,3.48862,3.4918,8250000.0
2009-04-28 09:32:00,3.49107,3.49172,3.48455,3.49053,7000000.0
2009-04-28 09:33:00,3.49385,3.49394,3.4871,3.4871,5750000.0
2009-04-28 09:34:00,3.49279,3.49411,3.4907,3.49213,7130000.0
2009-04-28 09:35:00,3.49256,3.49383,3.48814,3.49327,11250000.0
2009-04-28 09:36:00,3.49253,3.49354,3.48961,3.49298,6880000.0
2009-04-28 09:37:00,3.49402,3.4942,3.48934,3.49158,12500000.0
2009-04-28 09:38:00,3.49386,3.4986,3.4921,3.49794,7750000.0
2009-04-28 09:39:00,3.49742,3.4992,3.49033,3.49033,11500000.0
2009-04-28 09:40:00,3.49336,3.49619,3.49066,3.49378,5750000.0
2009-04-28 09:41:00,3.48765,3.49614,3.48734,3.49013,14000000.0
2009-04-28 09:42:00,3.49037,3.49296,3.48514,3.49169,20880000.0
2009-04-28 09:43:00,3.49059,3.49261,3.48647,3.491,8250000.0
2009-04-28 09:44:00,3.49107,3.4931,3.48837,3.4931,13750000.0
2009-04-28 09:45:00,3.49265,3.49265,3.48847,3.49017,12750000.0
2009-04-28 09:46:00,3.48966,3.49403,3.48933,3.49403,8000000.0
2009-04-28 09:47:00,3.49419,3.4946,3.48778,3.49126,7880000.0
2009-04-28 09:48:00,3.49176,3.49405,3.48778,3.4933,7500000.0
2009-04-28 09:49:00,3.49373,3.49572,3.49204,3.49572,5750000.0
2009-04-28 09:50:00,3.49178,3.49763,3.4908,3.49763,7250000.0
2009-04-28 09:51:00,3.49428,3.49814,3.4929,3.49814,8000000.0
2009-04-28 09:52:00,3.49485,3.49943,3.49465,3.49943,8500000.0
2009-04-28 09:53:00,3.49967,3.49967,3.49577,3.49865,9500000.0
2009-04-28 09:54:00,3.49893,3.50045,3.49195,3.49544,9880000.0
2009-04-28 09:55:00,3.49986,3.49986,3.49364,3.4958,5500000.0
2009-04-28 09:56:00,3.49938,3.49938,3.49268,3.49268,6750000.0
2009-04-28 09:57:00,3.49764,3.4995,3.49428,3.49826,14000000.0
2009-04-28 09:58:00,3.49223,3.49834,3.49223,3.49623,12500000.0
2009-04-28 09:59:00,3.49411,3.4977,3.49144,3.49607,13000000.0
2009-04-28 10:00:00,3.49646,3.49829,3.49418,3.49818,5880000.0
2009-04-28 10:01:00,3.49346,3.49615,3.49158,3.49353,8500000.0
2009-04-28 10:02:00,3.49277,3.49705,3.49171,3.49411,6500000.0
2009-04-28 10:03:00,3.49509,3.49748,3.49149,3.49492,14000000.0
2009-04-28 10:04:00,3.49435,3.4956,3.4908,3.49268,5250000.0
2009-04-28 10:05:00,3.49565,3.49565,3.49253,3.49518,8500000.0
2009-04-28 10:06:00,3.49442,3.49527,3.49022,3.49334,10130000.0
2009-04-28 10:07:00,3.49491,3.4962,3.49238,3.4962,7500000.0
2009-04-28 10:08:00,3.49268,3.49545,3.49173,3.49468,9750000.0
2009-04-28 10:09:00,3.49564,3.49725,3.4915,3.49281,8750000.0
2009-04-28 10:10:00,3.49635,3.49663,3.48997,3.49379,16000000.0
2009-04-28 10:11:00,3.49475,3.49792,3.49374,3.49725,6630000.0
2009-04-28 10:12:00,3.49606,3.49738,3.49359,3.49729,7500000.0
2009-04-28 10:13:00,3.4901,3.49812,3.49007,3.49586,11630000.0
2009-04-28 10:14:00,3.49749,3.49793,3.49281,3.49671,8500000.0
2009-04-28 10:15:00,3.49538,3.49686,3.49273,3.49367,9750000.0
2009-04-28 10:16:00,3.49631,3.49833,3.49331,3.49833,5250000.0
2009-04-28 10:17:00,3.49714,3.49866,3.49668,3.49865,10500000.0
2009-04-28 10:18:00,3.49633,3.49922,3.49501,3.49501,9630000.0
2009-04-28 10:19:00,3.49876,3.49876,3.49394,3.49552,10250000.0
2009-04-28 10:20:00,3.49797,3.49881,3.49444,3.49721,10000000.0
2009-04-28 10:21:00,3.49996,3.49996,3.49221,3.49708,13500000.0
2009-04-28 10:22:00,3.49247,3.50016,3.49247,3.49811,7500000.0
2009-04-28 10:23:00,3.49742,3.50006,3.49387,3.50006,6500000.0
2009-04-28 10:24:00,3.49855,3.50092,3.49329,3.49329,5750000.0
2009-04-28 10:25:00,3.49697,3.50107,3.49672,3.49672,9000000.0
2009-04-28 10:26:00,3.50125,3.50176,3.4946,3.49553,8500000.0
2009-04-28 10:27:00,3.49473,3.49919,3.49449,3.49449,7630000.0
2009-04-28 10:28:00,3.49946,3.49946,3.4955,3.49635,5750000.0
2009-04-28 10:29:00,3.49696,3.49908,3.49669,3.49721,7000000.0
2009-04-28 10:30:00,3.50003,3.50003,3.49672,3.49672,7750000.0
2009-04-28 10:31:00,3.50062,3.50062,3.49664,3.49912,9250000.0
2009-04-28 10:32:00,3.49873,3.49928,3.49425,3.49698,11250000.0
2009-04-28 10:33:00,3.49614,3.49948,3.49399,3.49771,8750000.0
2009-04-28 10:34:00,3.49812,3.50072,3.49663,3.50014,10000000.0
2009-04-28 10:35:00,3.50065,3.50231,3.49774,3.50231,9630000.0
2009-04-28 10:36:00,3.50162,3.504,3.4994,3.50008,10750000.0
2009-04-28 10:37:00,3.50273,3.50273,3.49908,3.5018,9750000.0
2009-04-28 10:38:00,3.5028,3.50416,3.49811,3.50238,8500000.0
2009-04-28 10:39:00,3.50079,3.50418,3.49984,3.50083,8750000.0
2009-04-28 10:40:00,3.5031,3.50516,3.4985,3.49979,12750000.0
2009-04-28 10:41:00,3.50279,3.50393,3.4996,3.50393,13000000.0
2009-04-28 10:42:00,3.50143,3.50264,3.49961,3.49961,10500000.0
2009-04-28 10:43:00,3.50218,3.5027,3.49828,3.50156,7000000.0
2009-04-28 10:44:00,3.49875,3.50215,3.49811,3.5002,14130000.0
2009-04-28 10:45:00,3.49796,3.50337,3.49763,3.50173,6000000.0
2009-04-28 10:46:00,3.50306,3.50306,3.49831,3.50217,9880000.0
2009-04-28 10:47:00,3.50015,3.50015,3.49795,3.4997,7750000.0
2009-04-28 10:48:00,3.49888,3.50117,3.49599,3.50117,9250000.0
2009-04-28 10:49:00,3.49844,3.50163,3.49543,3.49543,12500000.0
2009-04-28 10:50:00,3.50137,3.50309,3.49983,3.50309,5630000.0
2009-04-28 10:51:00,3.49948,3.50489,3.49838,3.49838,14750000.0
2009-04-28 10:52:00,3.5022,3.50544,3.50004,3.50027,11000000.0
2009-04-28 10:53:00,3.50573,3.50573,3.50114,3.50372,12500000.0
2009-04-28 10:54:00,3.50189,3.50357,3.4994,3.50257,9750000.0
2009-04-28 10:55:00,3.50425,3.50589,3.50254,3.50589,6380000.0
2009-04-28 10:56:00,3.50317,3.50776,3.50258,3.50382,9000000.0
2009-04-28 10:57:00,3.50168,3.50677,3.50168,3.50493,6250000.0
2009-04-28 10:58:00,3.50537,3.50537,3.50025,3.50283,9250000.0
2009-04-28 10:59:00,3.50301,3.50769,3.50234,3.50712,7250000.0
2009-04-28 11:00:00,3.50361,3.50771,3.50213,3.5072,9750000.0
2009-04-28 11:01:00,3.5048,3.50661,3.50335,3.50369,9250000.0
2009-04-28 11:02:00,3.50687,3.50714,3.50436,3.50436,6750000.0
2009-04-28 11:03:00,3.50357,3.507,3.50167,3.50375,6750000.0
2009-04-28 11:04:00,3.49839,3.5058,3.49839,3.50252,6250000.0
2009-04-28 11:05:00,3.50053,3.50468,3.4978,3.50199,10500000.0
2009-04-28 11:06:00,3.50185,3.50477,3.50145,3.50477,9000000.0
2009-04-28 11:07:00,3.5034,3.50436,3.50018,3.50285,5250000.0
2009-04-28 11:08:00,3.50448,3.50448,3.49994,3.5012,8750000.0
2009-04-28 11:09:00,3.50278,3.5049,3.49982,3.5049,10000000.0
2009-04-28 11:10:00,3.50214,3.50514,3.49869,3.50514,6630000.0
2009-04-28 11:11:00,3.50425,3.50608,3.50197,3.50564,6500000.0
2009-04-28 11:12:00,3.50591,3.50591,3.50141,3.50248,8000000.0
2009-04-28 11:13:00,3.50383,3.50727,3.50305,3.50315,9250000.0
2009-04-28 11:14:00,3.50728,3.50786,3.50215,3.50786,7130000.0
2009-04-28 11:15:00,3.50626,3.50762,3.50347,3.50374,9380000.0
2009-04-28 11:16:00,3.50487,3.50744,3.50409,3.50571,5500000.0
2009-04-28 11:17:00,3.50647,3.50682,3.50281,3.50639,12500000.0
2009-04-28 11:18:00,3.50551,3.5084,3.50463,3.50533,10500000.0
2009-04-28 11:19:00,3.50717,3.50782,3.50145,3.50685,7000000.0
2009-04-28 11:20:00,3.50376,3.50803,3.50322,3.50803,7500000.0
2009-04-28 11:21:00,3.50719,3.50773,3.504,3.50773,9130000.0
2009-04-28 11:22:00,3.50788,3.50788,3.49905,3.49905,7880000.0
2009-04-28 11:23:00,3.50613,3.50701,3.50225,3.5068,11000000.0
2009-04-28 11:24:00,3.50479,3.50844,3.50222,3.50844,16250000.0
2009-04-28 11:25:00,3.50692,3.5086,3.50373,3.50447,15250000.0
2009-04-28 11:26:00,3.50854,3.50896,3.50355,3.50671,10260000.0
2009-04-28 11:27:00,3.50573,3.50831,3.50362,3.50831,7130000.0
2009-04-28 11:28:00,3.50956,3.50956,3.50512,3.50661,7750000.0
2009-04-28 11:29:00,3.50901,3.51011,3.50413,3.51011,7500000.0
2009-04-28 11:30:00,3.50797,3.50863,3.50464,3.50861,6500000.0
2009-04-28 11:31:00,3.50749,3.5089,3.50422,3.50712,8630000.0
2009-04-28 11:32:00,3.50498,3.50806,3.50136,3.50518,9750000.0
2009-04-28 11:33:00,3.50582,3.50842,3.50419,3.50722,16000000.0
2009-04-28 11:34:00,3.50581,3.50711,3.50472,3.50711,11000000.0
2009-04-28 11:35:00,3.50593,3.50717,3.50086,3.50247,12250000.0
2009-04-28 11:36:00,3.50572,3.50758,3.5044,3.5057,7250000.0
2009-04-28 11:37:00,3.4999,3.50641,3.49901,3.50641,7000000.0
2009-04-28 11:38:00,3.49942,3.50686,3.49942,3.50686,5500000.0
2009-04-28 11:39:00,3.50695,3.50695,3.49805,3.50409,8500000.0
2009-04-28 11:40:00,3.50191,3.50564,3.49989,3.50564,13250000.0
2009-04-28 11:41:00,3.50228,3.50582,3.50208,3.50551,10000000.0
2009-04-28 11:42:00,3.50367,3.5046,3.50151,3.50438,9500000.0
2009-04-28 11:43:00,3.50242,3.50507,3.4987,3.50177,15250000.0
2009-04-28 11:44:00,3.50091,3.50402,3.49995,3.50216,9250000.0
2009-04-28 11:45:00,3.50112,3.50458,3.49791,3.50433,10500000.0
2009-04-28 11:46:00,3.50348,3.50521,3.50096,3.50521,8130000.0
2009-04-28 11:47:00,3.49944,3.5048,3.49944,3.50286,11000000.0
2009-04-28 11:48:00,3.50062,3.50511,3.5005,3.50277,11750000.0
2009-04-28 11:49:00,3.5057,3.5057,3.50003,3.50116,9880000.0
2009-04-28 11:50:00,3.50439,3.50719,3.50301,3.50589,7130000.0
2009-04-28 11:51:00,3.50743,3.50939,3.50392,3.50858,8380000.0
2009-04-28 11:52:00,3.50717,3.51322,3.50607,3.51322,10250000.0
2009-04-28 11:53:00,3.51284,3.51389,3.51118,3.51357,7500000.0
2009-04-28 11:54:00,3.51328,3.51331,3.5069,3.5112,11380000.0
2009-04-28 11:55:00,3.51396,3.51458,3.50942,3.50953,6250000.0
2009-04-28 11:56:00,3.51009,3.51285,3.51009,3.51026,6000000.0
2009-04-28 11:57:00,3.50536,3.51404,3.50536,3.51286,10750000.0
2009-04-28 11:58:00,3.50667,3.51333,3.50667,3.51333,10880000.0
2009-04-28 11:59:00,3.5116,3.51269,3.50919,3.51269,10500000.0
2009-04-28 12:00:00,3.51181,3.51294,3.50761,3.51262,8500000.0
2009-04-28 12:01:00,3.50874,3.51256,3.50874,3.51256,7000000.0
2009-04-28 12:02:00,3.51152,3.51422,3.50824,3.51398,11500000.0
2009-04-28 12:03:00,3.51128,3.51538,3.51005,3.5122,6500000.0
2009-04-28 12:04:00,3.5172,3.51806,3.51084,3.51517,8500000.0
2009-04-28 12:05:00,3.51641,3.51757,3.50717,3.51341,10500000.0
2009-04-28 12:06:00,3.51593,3.51671,3.51343,3.51388,10500000.0
2009-04-28 12:07:00,3.51524,3.51649,3.51252,3.51252,13000000.0
2009-04-28 12:08:00,3.51548,3.51597,3.51157,3.5151,7250000.0
2009-04-28 12:09:00,3.51665,3.51671,3.51157,3.51621,11000000.0
2009-04-28 12:10:00,3.51506,3.51686,3.51072,3.51686,11000000.0
2009-04-28 12:11:00,3.51615,3.51671,3.51145,3.51277,7250000.0
2009-04-28 12:12:00,3.51477,3.51627,3.51171,3.51446,13500000.0
2009-04-28 12:13:00,3.5139,3.51602,3.50856,3.51336,12000000.0
2009-04-28 12:14:00,3.51283,3.51358,3.50665,3.511,13250000.0
2009-04-28 12:15:00,3.51078,3.51456,3.50969,3.51265,8500000.0
2009-04-28 12:16:00,3.50899,3.51138,3.50398,3.51027,9750000.0
2009-04-28 12:17:00,3.51195,3.51243,3.50921,3.51143,6250000.0
2009-04-28 12:18:00,3.5085,3.51265,3.5042,3.5042,6250000.0
2009-04-28 12:19:00,3.51129,3.51129,3.50277,3.50879,7750000.0
2009-04-28 12:20:00,3.50689,3.50922,3.50229,3.50735,10250000.0
2009-04-28 12:21:00,3.51061,3.51087,3.50341,3.50607,12500000.0
2009-04-28 12:22:00,3.51031,3.51031,3.50558,3.51021,8250000.0
2009-04-28 12:23:00,3.50833,3.5106,3.50441,3.50963,13500000.0
2009-04-28 12:24:00,3.50878,3.50878,3.50249,3.50782,13250000.0
2009-04-28 12:25:00,3.50835,3.50835,3.50444,3.50499,6500000.0
2009-04-28 12:26:00,3.50759,3.5088,3.50164,3.50676,14500000.0
2009-04-28 12:27:00,3.50774,3.50774,3.50173,3.50458,8250000.0
2009-04-28 12:28:00,3.50616,3.50726,3.50358,3.50358,10380000.0
2009-04-28 12:29:00,3.50455,3.50563,3.49922,3.50418,10500000.0
2009-04-28 12:30:00,3.50035,3.50592,3.49998,3.50214,5750000.0
2009-04-28 12:31:00,3.50288,3.50512,3.50141,3.50512,7250000.0
2009-04-28 12:32:00,3.50598,3.5069,3.50417,3.5069,6000000.0
2009-04-28 12:33:00,3.50555,3.50801,3.50045,3.50801,14380000.0
2009-04-28 12:34:00,3.50593,3.5082,3.50443,3.50809,7750000.0
2009-04-28 12:35:00,3.50506,3.50518,3.49774,3.50066,7750000.0
2009-04-28 12:36:00,3.49809,3.5042,3.49601,3.50257,5250000.0
2009-04-28 12:37:00,3.49935,3.5059,3.49719,3.50241,15750000.0
2009-04-28 12:38:00,3.50409,3.50634,3.49654,3.50304,10000000.0
2009-04-28 12:39:00,3.50421,3.50562,3.49772,3.5027,6000000.0
2009-04-28 12:40:00,3.50168,3.5061,3.50168,3.50604,7750000.0
2009-04-28 12:41:00,3.50476,3.50703,3.50251,3.50616,8000000.0
2009-04-28 12:42:00,3.50588,3.50612,3.50107,3.50612,11750000.0
2009-04-28 12:43:00,3.50564,3.50681,3.50404,3.50444,7000000.0
2009-04-28 12:44:00,3.50369,3.50652,3.5017,3.50306,12000000.0
2009-04-28 12:45:00,3.50116,3.50612,3.50116,3.50612,5250000.0
2009-04-28 12:46:00,3.50514,3.50581,3.49843,3.49886,14380000.0
2009-04-28 12:47:00,3.50549,3.50549,3.50159,3.50547,10000000.0
2009-04-28 12:48:00,3.50556,3.50564,3.50126,3.50501,9250000.0
2009-04-28 12:49:00,3.50395,3.50609,3.50228,3.50609,7250000.0
2009-04-28 12:50:00,3.50686,3.50686,3.50217,3.506,11250000.0
2009-04-28 12:51:00,3.50666,3.50666,3.50151,3.50528,12000000.0
2009-04-28 12:52:00,3.50314,3.50544,3.50107,3.50212,6750000.0
2009-04-28 12:53:00,3.50417,3.50518,3.50005,3.50278,6500000.0
2009-04-28 12:54:00,3.50423,3.50718,3.50284,3.50718,8000000.0
2009-04-28 12:55:00,3.50431,3.50743,3.50076,3.5059,8500000.0
2009-04-28 12:56:00,3.50466,3.5079,3.50039,3.50144,14750000.0
2009-04-28 12:57:00,3.50392,3.50827,3.50185,3.50827,11250000.0
2009-04-28 12:58:00,3.50439,3.5079,3.50156,3.50718,10750000.0
2009-04-28 12:59:00,3.50672,3.50776,3.50445,3.50737,17750000.0
2009-04-28 13:00:00,3.50748,3.50754,3.50254,3.50409,11000000.0
2009-04-28 13:01:00,3.50522,3.50583,3.50142,3.50418,8250000.0
2009-04-28 13:02:00,3.50748,3.50748,3.50238,3.50238,7000000.0
2009-04-28 13:03:00,3.50665,3.50732,3.50167,3.50571,9750000.0
2009-04-28 13:04:00,3.50305,3.50606,3.5013,3.50526,14000000.0
2009-04-28 13:05:00,3.50129,3.50575,3.50002,3.50375,13000000.0
2009-04-28 13:06:00,3.49774,3.50436,3.49754,3.49754,9250000.0
2009-04-28 13:07:00,3.49437,3.5029,3.49437,3.49827,9750000.0
2009-04-28 13:08:00,3.49936,3.50218,3.49729,3.50115,7500000.0
2009-04-28 13:09:00,3.49899,3.5003,3.49693,3.49735,9000000.0
2009-04-28 13:10:00,3.49672,3.50045,3.4927,3.50045,9130000.0
2009-04-28 13:11:00,3.4976,3.49961,3.49414,3.49849,10750000.0
2009-04-28 13:12:00,3.49894,3.49908,3.49459,3.49908,9000000.0
2009-04-28 13:13:00,3.49499,3.50094,3.49467,3.50085,12500000.0
2009-04-28 13:14:00,3.49721,3.50052,3.49685,3.49941,8000000.0
2009-04-28 13:15:00,3.50162,3.50162,3.49337,3.49337,6250000.0
2009-04-28 13:16:00,3.50042,3.50042,3.49407,3.49725,9750000.0
2009-04-28 13:17:00,3.49855,3.50066,3.49637,3.49637,9000000.0
2009-04-28 13:18:00,3.49976,3.50048,3.49621,3.50048,6750000.0
2009-04-28 13:19:00,3.49934,3.49934,3.49423,3.4966,10000000.0
2009-04-28 13:20:00,3.49796,3.49925,3.49755,3.49872,5500000.0
2009-04-28 13:21:00,3.49826,3.49924,3.49389,3.49734,8750000.0
2009-04-28 13:22:00,3.4986,3.4986,3.49537,3.49679,6880000.0
2009-04-28 13:23:00,3.49561,3.49921,3.49299,3.49535,11750000.0
2009-04-28 13:24:00,3.49472,3.49894,3.49073,3.49574,10750000.0
2009-04-28 13:25:00,3.49673,3.49858,3.49583,3.49583,12250000.0
2009-04-28 13:26:00,3.49543,3.49722,3.493,3.49671,10380000.0
2009-04-28 13:27:00,3.49382,3.4973,3.49295,3.4973,11500000.0
2009-04-28 13:28:00,3.49786,3.49834,3.48885,3.49145,7500000.0
2009-04-28 13:29:00,3.48984,3.49843,3.48984,3.49843,8500000.0
2009-04-28 13:30:00,3.49795,3.49998,3.49421,3.499,8000000.0
2009-04-28 13:31:00,3.49379,3.49957,3.49379,3.49838,10380000.0
2009-04-28 13:32:00,3.49864,3.50214,3.49802,3.50214,10000000.0
2009-04-28 13:33:00,3.49903,3.50091,3.49607,3.49997,8500000.0
2009-04-28 13:34:00,3.50392,3.50481,3.49906,3.50322,7130000.0
2009-04-28 13:35:00,3.50724,3.50809,3.50038,3.50664,7750000.0
2009-04-28 13:36:00,3.50752,3.50752,3.49911,3.50388,7500000.0
2009-04-28 13:37:00,3.5079,3.5079,3.5046,3.50505,7500000.0
2009-04-28 13:38:00,3.50356,3.50621,3.49968,3.50601,7750000.0
2009-04-28 13:39:00,3.50355,3.50667,3.4992,3.50269,13250000.0
2009-04-28 13:40:00,3.5047,3.50695,3.50098,3.50098,5250000.0
2009-04-28 13:41:00,3.50883,3.50883,3.50424,3.50724,8880000.0
2009-04-28 13:42:00,3.50793,3.50793,3.50481,3.50651,5500000.0
2009-04-28 13:43:00,3.50389,3.50789,3.50389,3.50789,7000000.0
2009-04-28 13:44:00,3.50515,3.51079,3.5027,3.50862,12250000.0
2009-04-28 13:45:00,3.50779,3.51201,3.50732,3.50861,11000000.0
2009-04-28 13:46:00,3.50817,3.51251,3.5071,3.51187,11000000.0
2009-04-28 13:47:00,3.50748,3.51171,3.50748,3.51161,8880000.0
2009-04-28 13:48:00,3.51145,3.51145,3.50706,3.50706,9250000.0
2009-04-28 13:49:00,3.50934,3.50934,3.50503,3.50747,5250000.0
2009-04-28 13:50:00,3.51069,3.51069,3.50313,3.50532,9750000.0
2009-04-28 13:51:00,3.50475,3.50855,3.50364,3.50822,7500000.0
2009-04-28 13:52:00,3.50399,3.50987,3.50344,3.50823,10500000.0
2009-04-28 13:53:00,3.50358,3.50788,3.50336,3.50395,9500000.0
2009-04-28 13:54:00,3.50588,3.50662,3.50244,3.50502,6130000.0
2009-04-28 13:55:00,3.50665,3.50665,3.50267,3.50404,8750000.0
2009-04-28 13:56:00,3.50525,3.50592,3.50238,3.50561,13250000.0
2009-04-28 13:57:00,3.50118,3.5057,3.49993,3.50215,7760000.0
2009-04-28 13:58:00,3.49959,3.50583,3.4982,3.4982,6750000.0
2009-04-28 13:59:00,3.5,3.50409,3.49908,3.50233,5250000.0
2009-04-28 14:00:00,3.49571,3.5019,3.49571,3.49875,8250000.0
2009-04-28 14:01:00,3.49664,3.50139,3.49581,3.50074,11500000.0
2009-04-28 14:02:00,3.50042,3.50187,3.49871,3.50149,7000000.0
2009-04-28 14:03:00,3.49904,3.50139,3.49665,3.49736,11750000.0
2009-04-28 14:04:00,3.50051,3.50222,3.49562,3.50193,5250000.0
2009-04-28 14:05:00,3.50211,3.50211,3.49615,3.49951,9750000.0
2009-04-28 14:06:00,3.49952,3.50131,3.49633,3.4974,10750000.0
2009-04-28 14:07:00,3.50232,3.50272,3.49673,3.50235,9000000.0
2009-04-28 14:08:00,3.49939,3.50132,3.49674,3.49984,10750000.0
2009-04-28 14:09:00,3.49991,3.50032,3.49673,3.49772,5250000.0
2009-04-28 14:10:00,3.49601,3.49918,3.4913,3.4913,9500000.0
2009-04-28 14:11:00,3.49793,3.49793,3.49521,3.49749,5500000.0
2009-04-28 14:12:00,3.49526,3.49699,3.49178,3.49377,10630000.0
2009-04-28 14:13:00,3.49445,3.4975,3.49256,3.49375,13250000.0
2009-04-28 14:14:00,3.49528,3.49672,3.49127,3.49281,6250000.0
2009-04-28 14:15:00,3.48713,3.49593,3.48713,3.49406,9630000.0
2009-04-28 14:16:00,3.4952,3.49524,3.49159,3.4936,12500000.0
2009-04-28 14:17:00,3.49414,3.4969,3.49247,3.49575,11500000.0
2009-04-28 14:18:00,3.49762,3.49843,3.49089,3.4945,6250000.0
2009-04-28 14:19:00,3.49547,3.499,3.49288,3.499,11250000.0
2009-04-28 14:20:00,3.49456,3.50057,3.49456,3.4985,6250000.0
2009-04-28 14:21:00,3.5001,3.50084,3.49419,3.50084,13250000.0
2009-04-28 14:22:00,3.4949,3.49969,3.4949,3.49967,7500000.0
2009-04-28 14:23:00,3.4967,3.49843,3.49286,3.49534,7750000.0
2009-04-28 14:24:00,3.49423,3.50773,3.49004,3.49781,12380000.0
2009-04-28 14:25:00,3.49451,3.49547,3.49026,3.49341,8500000.0
2009-04-28 14:26:00,3.49357,3.49659,3.4898,3.49367,12000000.0
2009-04-28 14:27:00,3.49391,3.49597,3.49336,3.49532,8500000.0
2009-04-28 14:28:00,3.4966,3.4966,3.49373,3.49373,6250000.0
2009-04-28 14:29:00,3.49763,3.49763,3.4881,3.4881,5880000.0
2009-04-28 14:30:00,3.48563,3.49523,3.48563,3.49004,9500000.0
2009-04-28 14:31:00,3.48624,3.49283,3.48624,3.48925,11250000.0
2009-04-28 14:32:00,3.48973,3.49168,3.48763,3.4891,10380000.0
2009-04-28 14:33:00,3.48982,3.49103,3.4879,3.4891,8500000.0
2009-04-28 14:34:00,3.49042,3.49042,3.48398,3.49018,13880000.0
2009-04-28 14:35:00,3.48818,3.49039,3.48557,3.48987,10250000.0
2009-04-28 14:36:00,3.49031,3.49031,3.48283,3.4844,13000000.0
2009-04-28 14:37:00,3.48488,3.48837,3.48253,3.48412,9250000.0
2009-04-28 14:38:00,3.48633,3.48633,3.48271,3.48397,9880000.0
2009-04-28 14:39:00,3.48504,3.48718,3.4806,3.4806,8250000.0
2009-04-28 14:40:00,3.48545,3.48654,3.48349,3.48437,13500000.0
2009-04-28 14:41:00,3.48238,3.4863,3.48011,3.48449,6500000.0
2009-04-28 14:42:00,3.48242,3.48535,3.47892,3.48304,10250000.0
2009-04-28 14:43:00,3.48303,3.48361,3.47763,3.48303,9380000.0
2009-04-28 14:44:00,3.47494,3.48219,3.47494,3.47829,8250000.0
2009-04-28 14:45:00,3.47602,3.47906,3.47126,3.47126,6630000.0
2009-04-28 14:46:00,3.47393,3.47749,3.47325,3.47483,8000000.0
2009-04-28 14:47:00,3.47384,3.47648,3.47362,3.47642,9750000.0
2009-04-28 14:48:00,3.47691,3.47691,3.47062,3.47252,9130000.0
2009-04-28 14:49:00,3.4764,3.47642,3.46658,3.46869,11500000.0
2009-04-28 14:50:00,3.4728,3.47451,3.46744,3.46806,5500000.0
2009-04-28 14:51:00,3.47285,3.47285,3.46438,3.46617,8000000.0
2009-04-28 14:52:00,3.46822,3.47093,3.46356,3.46356,14500000.0
2009-04-28 14:53:00,3.46175,3.46825,3.46132,3.46132,6380000.0
2009-04-28 14:54:00,3.46645,3.46645,3.45911,3.46094,9630000.0
2009-04-28 14:55:00,3.46708,3.46708,3.46216,3.46582,7750000.0
2009-04-28 14:56:00,3.46509,3.46531,3.46047,3.46089,14750000.0
2009-04-28 14:57:00,3.46513,3.46541,3.45986,3.46537,10500000.0
2009-04-28 14:58:00,3.46257,3.46474,3.46091,3.4631,10000000.0
2009-04-28 14:59:00,3.46351,3.46356,3.45886,3.45988,10630000.0
2009-04-28 15:00:00,3.45967,3.46356,3.45548,3.45877,9500000.0
2009-04-28 15:01:00,3.45897,3.45897,3.44823,3.45172,7500000.0
2009-04-28 15:02:00,3.45207,3.45623,3.44938,3.45358,12250000.0
2009-04-28 15:03:00,3.45284,3.45583,3.44915,3.45285,16130000.0
2009-04-28 15:04:00,3.45071,3.45494,3.44976,3.45245,10750000.0
2009-04-28 15:05:00,3.45251,3.45595,3.45109,3.45347,11380000.0
2009-04-28 15:06:00,3.45472,3.45584,3.45112,3.45541,9000000.0
2009-04-28 15:07:00,3.45324,3.45596,3.45072,3.453,10500000.0
2009-04-28 15:08:00,3.44827,3.45542,3.44827,3.45207,9000000.0
2009-04-28 15:09:00,3.45454,3.45659,3.45189,3.45588,11130000.0
2009-04-28 15:10:00,3.4532,3.456,3.45118,3.45583,7750000.0
2009-04-28 15:11:00,3.45085,3.45607,3.45085,3.4531,7750000.0
2009-04-28 15:12:00,3.45515,3.45663,3.45324,3.45629,7500000.0
2009-04-28 15:13:00,3.45474,3.45894,3.45469,3.45688,6250000.0
2009-04-28 15:14:00,3.46022,3.46022,3.45698,3.45844,9750000.0
2009-04-28 15:15:00,3.45943,3.46062,3.45266,3.45954,6750000.0
2009-04-28 15:16:00,3.46143,3.46143,3.45749,3.45804,14380000.0
2009-04-28 15:17:00,3.46138,3.46219,3.46005,3.46063,8500000.0
2009-04-28 15:18:00,3.46058,3.4639,3.4575,3.46201,10750000.0
2009-04-28 15:19:00,3.46273,3.46314,3.45868,3.45868,7880000.0
2009-04-28 15:20:00,3.45927,3.46129,3.45734,3.46114,7000000.0
2009-04-28 15:21:00,3.45611,3.46086,3.45521,3.46086,6750000.0
2009-04-28 15:22:00,3.45538,3.46066,3.4546,3.45858,9130000.0
2009-04-28 15:23:00,3.45799,3.45977,3.45279,3.45823,9500000.0
2009-04-28 15:24:00,3.45534,3.45621,3.45217,3.45601,8380000.0
2009-04-28 15:25:00,3.4559,3.45845,3.45416,3.4558,8500000.0
2009-04-28 15:26:00,3.45694,3.45813,3.45347,3.45504,8260000.0
2009-04-28 15:27:00,3.45792,3.46103,3.4526,3.45722,10250000.0
2009-04-28 15:28:00,3.4612,3.46241,3.45396,3.4607,9000000.0
2009-04-28 15:29:00,3.45781,3.46436,3.45781,3.46225,6250000.0
2009-04-28 15:30:00,3.456,3.46394,3.456,3.46394,9130000.0
2009-04-28 15:31:00,3.46351,3.46443,3.45968,3.46381,8750000.0
2009-04-28 15:32:00,3.46427,3.4644,3.4612,3.4612,6750000.0
2009-04-28 15:33:00,3.46372,3.46415,3.45726,3.45816,11000000.0
2009-04-28 15:34:00,3.46467,3.46467,3.46132,3.46319,8000000.0
2009-04-28 15:35:00,3.46366,3.46567,3.46022,3.46567,11500000.0
2009-04-28 15:36:00,3.46398,3.46499,3.46162,3.46499,10000000.0
2009-04-28 15:37:00,3.45884,3.46147,3.4512,3.45827,8130000.0
2009-04-28 15:38:00,3.4591,3.4631,3.45729,3.45841,11000000.0
2009-04-28 15:39:00,3.4564,3.45729,3.44939,3.45558,10000000.0
2009-04-28 15:40:00,3.45474,3.45842,3.45325,3.45792,10750000.0
2009-04-28 15:41:00,3.45534,3.45825,3.45271,3.45695,13000000.0
2009-04-28 15:42:00,3.45574,3.45674,3.45175,3.45486,10250000.0
2009-04-28 15:43:00,3.45686,3.46235,3.45458,3.45567,11250000.0
2009-04-28 15:44:00,3.45767,3.45791,3.45391,3.45519,6880000.0
2009-04-28 15:45:00,3.45811,3.45811,3.45307,3.45669,8000000.0
2009-04-28 15:46:00,3.45715,3.45715,3.45141,3.4532,9250000.0
2009-04-28 15:47:00,3.45721,3.45721,3.45255,3.4544,7000000.0
2009-04-28 15:48:00,3.45526,3.45526,3.44921,3.45471,8500000.0
2009-04-28 15:49:00,3.4532,3.4553,3.44903,3.45364,9380000.0
2009-04-28 15:50:00,3.45341,3.4542,3.44814,3.44916,8250000.0
2009-04-28 15:51:00,3.4461,3.44893,3.44107,3.44666,13750000.0
2009-04-28 15:52:00,3.44586,3.44702,3.44257,3.44338,8000000.0
2009-04-28 15:53:00,3.44326,3.44595,3.44052,3.44549,15510000.0
2009-04-28 15:54:00,3.44353,3.44353,3.43686,3.43686,7000000.0
2009-04-28 15:55:00,3.43799,3.44102,3.43369,3.44014,6250000.0
2009-04-28 15:56:00,3.44,3.44294,3.43491,3.44294,5880000.0
2009-04-28 15:57:00,3.44032,3.4423,3.43733,3.44116,11000000.0
2009-04-28 15:58:00,3.44471,3.44471,3.43799,3.44158,7250000.0
2009-04-28 15:59:00,3.44441,3.44736,3.44238,3.44611,9500000.0
2009-04-28 16:00:00,3.4461,3.4461,3.43861,3.44018,7750000.0
2009-04-28 16:01:00,3.43969,3.44288,3.43532,3.43619,6500000.0
2009-04-28 16:02:00,3.43629,3.43896,3.4279,3.43123,11380000.0
2009-04-28 16:03:00,3.43353,3.43378,3.42786,3.43314,8750000.0
2009-04-28 16:04:00,3.4323,3.43347,3.42958,3.43314,9000000.0
2009-04-28 16:05:00,3.42958,3.43325,3.42958,3.4301,8500000.0
2009-04-28 16:06:00,3.4325,3.43328,3.42791,3.43191,9250000.0
2009-04-28 16:07:00,3.43099,3.43631,3.42895,3.43631,9500000.0
2009-04-28 16:08:00,3.4311,3.43579,3.43072,3.43366,16500000.0
2009-04-28 16:09:00,3.43369,3.43585,3.43255,3.43585,6000000.0
2009-04-28 16:10:00,3.43425,3.43511,3.42812,3.43332,12000000.0
2009-04-28 16:11:00,3.43624,3.43676,3.43187,3.43195,5500000.0
2009-04-28 16:12:00,3.43212,3.43405,3.43147,3.4325,8750000.0
2009-04-28 16:13:00,3.43303,3.43461,3.42932,3.43291,7750000.0
2009-04-28 16:14:00,3.43519,3.43547,3.43216,3.43547,11750000.0
2009-04-28 16:15:00,3.43241,3.4354,3.42999,3.4354,6500000.0
2009-04-28 16:16:00,3.43202,3.43494,3.43069,3.43442,9000000.0
2009-04-28 16:17:00,3.43233,3.43449,3.42558,3.43101,12630000.0
2009-04-28 16:18:00,3.43037,3.43286,3.42763,3.43232,5750000.0
2009-04-28 16:19:00,3.43047,3.43153,3.4278,3.42861,7250000.0
2009-04-28 16:20:00,3.42803,3.43048,3.42396,3.42718,12250000.0
2009-04-28 16:21:00,3.42845,3.4295,3.41959,3.41959,5630000.0
2009-04-28 16:22:00,3.42594,3.42888,3.42278,3.42443,8250000.0
2009-04-28 16:23:00,3.42468,3.42633,3.4188,3.42619,7500000.0
2009-04-28 16:24:00,3.42704,3.42704,3.42113,3.42113,5750000.0
2009-04-28 16:25:00,3.42699,3.42861,3.42252,3.42755,5500000.0
2009-04-28 16:26:00,3.42861,3.43047,3.42647,3.43034,11250000.0
2009-04-28 16:27:00,3.42791,3.43108,3.42414,3.43056,13000000.0
2009-04-28 16:28:00,3.42792,3.43191,3.42758,3.42947,10250000.0
2009-04-28 16:29:00,3.43155,3.43158,3.42821,3.43117,6250000.0
2009-04-28 16:30:00,3.43055,3.43126,3.42799,3.42913,11000000.0
2009-04-28 16:31:00,3.42855,3.43156,3.42529,3.43154,6250000.0
2009-04-28 16:32:00,3.42801,3.43138,3.42628,3.43138,9630000.0
2009-04-28 16:33:00,3.42904,3.43155,3.42779,3.43155,8750000.0
2009-04-28 16:34:00,3.42622,3.43238,3.42622,3.43195,11880000.0
2009-04-28 16:35:00,3.43163,3.43231,3.42481,3.42916,11500000.0
2009-04-28 16:36:00,3.42753,3.43164,3.42524,3.42901,15380000.0
2009-04-28 16:37:00,3.42748,3.4315,3.42142,3.4315,5750000.0
2009-04-28 16:38:00,3.42729,3.43071,3.42356,3.43025,11130000.0
2009-04-28 16:39:00,3.4278,3.4319,3.42601,3.42762,7000000.0
2009-04-28 16:40:00,3.42817,3.43215,3.42816,3.4309,9250000.0
2009-04-28 16:41:00,3.42857,3.42971,3.42282,3.42586,10000000.0
2009-04-28 16:42:00,3.42744,3.42772,3.42425,3.42628,8500000.0
2009-04-28 16:43:00,3.42559,3.42854,3.42407,3.42423,14500000.0
2009-04-28 16:44:00,3.4271,3.42801,3.42326,3.42426,10750000.0
2009-04-28 16:45:00,3.42531,3.42955,3.42406,3.42406,8250000.0
2009-04-28 16:46:00,3.4293,3.4293,3.42024,3.42463,7250000.0
2009-04-28 16:47:00,3.42182,3.42586,3.42012,3.42492,15250000.0
2009-04-28 16:48:00,3.42591,3.42591,3.41882,3.41944,5750000.0
2009-04-28 16:49:00,3.42439,3.42439,3.41857,3.42091,18750000.0
2009-04-28 16:50:00,3.41946,3.42397,3.41935,3.42279,12130000.0
2009-04-28 16:51:00,3.42067,3.42385,3.4189,3.42384,7130000.0
2009-04-28 16:52:00,3.42411,3.42411,3.42013,3.42251,9250000.0
2009-04-28 16:53:00,3.4252,3.42711,3.42048,3.42403,14000000.0
2009-04-28 16:54:00,3.42184,3.42582,3.4194,3.42582,11250000.0
2009-04-28 16:55:00,3.42349,3.42398,3.41848,3.41971,8880000.0
2009-04-28 16:56:00,3.4208,3.42504,3.41999,3.42504,9500000.0
2009-04-28 16:57:00,3.42171,3.42745,3.42161,3.42745,8750000.0
2009-04-28 16:58:00,3.42587,3.42851,3.42336,3.42597,17250000.0
2009-04-28 16:59:00,3.42808,3.42824,3.4249,3.42694,9500000.0
2009-04-28 17:00:00,3.42594,3.42751,3.42405,3.42622,6250000.0
2009-04-28 17:01:00,3.42431,3.42705,3.42304,3.42705,8880000.0
2009-04-28 17:02:00,3.42797,3.42807,3.42577,3.42644,7250000.0
2009-04-28 17:03:00,3.42771,3.42962,3.42326,3.42876,11000000.0
2009-04-28 17:04:00,3.42642,3.42931,3.42355,3.42355,16250000.0
2009-04-28 17:05:00,3.42634,3.42773,3.42423,3.42575,6250000.0
2009-04-28 17:06:00,3.42523,3.43073,3.42491,3.43073,9630000.0
2009-04-28 17:07:00,3.42838,3.42994,3.42696,3.42979,8000000.0
2009-04-28 17:08:00,3.42682,3.43054,3.42651,3.42912,11380000.0
2009-04-28 17:09:00,3.42603,3.43173,3.42603,3.4288,7250000.0
2009-04-28 17:10:00,3.43125,3.43282,3.42713,3.42961,11750000.0
2009-04-28 17:11:00,3.42838,3.43023,3.42736,3.42791,5500000.0
2009-04-28 17:12:00,3.43032,3.43075,3.42502,3.42502,6630000.0
2009-04-28 17:13:00,3.42816,3.42863,3.42518,3.42626,11250000.0
2009-04-28 17:14:00,3.42997,3.43017,3.42516,3.42985,10000000.0
2009-04-28 17:15:00,3.42558,3.42874,3.42016,3.42874,11380000.0
2009-04-28 17:16:00,3.42592,3.42847,3.42512,3.42741,10750000.0
2009-04-28 17:17:00,3.42678,3.4299,3.42611,3.42822,8000000.0
2009-04-28 17:18:00,3.42499,3.43215,3.42499,3.43017,9000000.0
2009-04-28 17:19:00,3.42505,3.43201,3.42505,3.43201,12000000.0
2009-04-28 17:20:00,3.42858,3.43071,3.42858,3.43018,5750000.0
2009-04-28 17:21:00,3.42712,3.43073,3.42446,3.42888,5500000.0
2009-04-28 17:22:00,3.42729,3.43121,3.42594,3.4296,14250000.0
2009-04-28 17:23:00,3.43183,3.43253,3.42724,3.42724,12000000.0
2009-04-28 17:24:00,3.42529,3.43161,3.42529,3.43161,14000000.0
2009-04-28 17:25:00,3.43095,3.43282,3.42853,3.43008,8000000.0
2009-04-28 17:26:00,3.42873,3.43335,3.4262,3.42809,12130000.0
2009-04-28 17:27:00,3.42791,3.43301,3.42577,3.43301,9000000.0
2009-04-28 17:28:00,3.42813,3.43278,3.42813,3.43278,9250000.0
2009-04-28 17:29:00,3.42972,3.43319,3.42542,3.43293,12250000.0
2009-04-28 17:30:00,3.4335,3.43407,3.43028,3.43382,7000000.0
2009-04-28 17:31:00,3.43388,3.43459,3.42999,3.42999,10380000.0
2009-04-28 17:32:00,3.4286,3.43341,3.42443,3.43331,11880000.0
2009-04-28 17:33:00,3.43396,3.43461,3.43171,3.43461,7500000.0
2009-04-28 17:34:00,3.42885,3.43313,3.42599,3.43299,6630000.0
2009-04-28 17:35:00,3.4322,3.43384,3.42799,3.43213,8500000.0
2009-04-28 17:36:00,3.43054,3.43357,3.42977,3.43357,6500000.0
2009-04-28 17:37:00,3.43149,3.43275,3.42846,3.42922,6500000.0
2009-04-28 17:38:00,3.43246,3.43324,3.42755,3.43258,11750000.0
2009-04-28 17:39:00,3.4257,3.43199,3.42468,3.42873,9380000.0
2009-04-28 17:40:00,3.43251,3.43351,3.42783,3.43286,5880000.0
2009-04-28 17:41:00,3.42922,3.43344,3.42922,3.43217,6750000.0
2009-04-28 17:42:00,3.43517,3.43517,3.42771,3.43284,9250000.0
2009-04-28 17:43:00,3.43023,3.43271,3.43023,3.43063,5630000.0
2009-04-28 17:44:00,3.43003,3.43389,3.42835,3.43083,9750000.0
2009-04-28 17:45:00,3.4335,3.4347,3.43098,3.4347,10880000.0
2009-04-28 17:46:00,3.43316,3.43514,3.42997,3.43308,9500000.0
2009-04-28 17:47:00,3.4303,3.43512,3.42926,3.43441,7130000.0
2009-04-28 17:48:00,3.42924,3.43472,3.42924,3.43112,5750000.0
2009-04-28 17:49:00,3.43151,3.436,3.43151,3.43581,11880000.0
2009-04-28 17:50:00,3.43318,3.43761,3.42986,3.43358,16380000.0
2009-04-28 17:51:00,3.43774,3.43774,3.43397,3.43747,8500000.0
2009-04-28 17:52:00,3.43561,3.43982,3.43308,3.43782,11000000.0
2009-04-28 17:53:00,3.43853,3.43958,3.43646,3.43767,5250000.0
2009-04-28 17:54:00,3.4378,3.4378,3.42792,3.43494,14500000.0
2009-04-28 17:55:00,3.43658,3.43918,3.4329,3.4343,8750000.0
2009-04-28 17:56:00,3.43687,3.43748,3.42958,3.43189,11500000.0
2009-04-28 17:57:00,3.43594,3.43634,3.431,3.43596,14380000.0
2009-04-28 17:58:00,3.43333,3.43521,3.43222,3.43256,7880000.0
2009-04-28 17:59:00,3.43381,3.43676,3.42998,3.43548,8250000.0
2009-04-28 18:00:00,3.43468,3.43558,3.43246,3.43246,10750000.0
2009-04-28 18:01:00,3.43448,3.43448,3.42677,3.43218,11250000.0
2009-04-28 18:02:00,3.43208,3.43591,3.42943,3.43568,13630000.0
2009-04-28 18:03:00,3.43424,3.43455,3.42788,3.42851,9250000.0
2009-04-28 18:04:00,3.43188,3.43559,3.42874,3.43091,10500000.0
2009-04-28 18:05:00,3.43345,3.43468,3.43182,3.43432,11000000.0
2009-04-28 18:06:00,3.43138,3.43511,3.43138,3.43511,6750000.0
2009-04-28 18:07:00,3.43303,3.43356,3.42925,3.43263,7000000.0
2009-04-28 18:08:00,3.43204,3.43443,3.42506,3.42509,6000000.0
2009-04-28 18:09:00,3.42683,3.43085,3.42423,3.43085,6250000.0
2009-04-28 18:10:00,3.42736,3.43062,3.42588,3.43062,6000000.0
2009-04-28 18:11:00,3.43152,3.43152,3.42466,3.42466,8500000.0
2009-04-28 18:12:00,3.42509,3.42675,3.42271,3.42597,9750000.0
2009-04-28 18:13:00,3.42616,3.42722,3.4225,3.42278,6000000.0
2009-04-28 18:14:00,3.42564,3.42675,3.42107,3.42409,10000000.0
2009-04-28 18:15:00,3.42557,3.42742,3.42335,3.42742,7750000.0
2009-04-28 18:16:00,3.42578,3.42689,3.42072,3.42656,6500000.0
2009-04-28 18:17:00,3.42647,3.42814,3.42425,3.42579,9250000.0
2009-04-28 18:18:00,3.42331,3.42765,3.42002,3.42765,5750000.0
2009-04-28 18:19:00,3.42282,3.42715,3.42073,3.42427,11750000.0
2009-04-28 18:20:00,3.42385,3.42533,3.42084,3.42533,9380000.0
2009-04-28 18:21:00,3.42373,3.42521,3.4184,3.42074,11000000.0
2009-04-28 18:22:00,3.42221,3.42444,3.41801,3.42281,7250000.0
2009-04-28 18:23:00,3.41998,3.4238,3.41743,3.41743,13380000.0
2009-04-28 18:24:00,3.41825,3.42274,3.41825,3.42274,5500000.0
2009-04-28 18:25:00,3.42396,3.4246,3.41842,3.4195,7500000.0
2009-04-28 18:26:00,3.41575,3.42371,3.41575,3.42371,6000000.0
2009-04-28 18:27:00,3.42401,3.42401,3.41802,3.4187,8250000.0
2009-04-28 18:28:00,3.42033,3.42134,3.41735,3.41735,7500000.0
2009-04-28 18:29:00,3.41599,3.42144,3.41599,3.41841,6500000.0
2009-04-28 18:30:00,3.41927,3.42073,3.4139,3.41932,15250000.0
2009-04-28 18:31:00,3.41841,3.41946,3.41298,3.41426,11000000.0
2009-04-28 18:32:00,3.41432,3.41691,3.41012,3.41226,8500000.0
2009-04-28 18:33:00,3.4131,3.41679,3.40871,3.41345,18130000.0
2009-04-28 18:34:00,3.41429,3.41554,3.41137,3.41184,9630000.0
2009-04-28 18:35:00,3.41361,3.41669,3.41296,3.41557,12250000.0
2009-04-28 18:36:00,3.41707,3.41755,3.41401,3.41596,5500000.0
2009-04-28 18:37:00,3.41568,3.41776,3.41114,3.41733,15500000.0
2009-04-28 18:38:00,3.41734,3.41851,3.41496,3.41512,11750000.0
2009-04-28 18:39:00,3.41439,3.41883,3.41439,3.41657,12500000.0
2009-04-28 18:40:00,3.4172,3.41884,3.4129,3.41832,12000000.0
2009-04-28 18:41:00,3.41354,3.42134,3.41169,3.42109,9250000.0
2009-04-28 18:42:00,3.42246,3.42333,3.41376,3.42136,10500000.0
2009-04-28 18:43:00,3.41952,3.4228,3.41817,3.41911,7750000.0
2009-04-28 18:44:00,3.4227,3.42441,3.41724,3.42222,8750000.0
2009-04-28 18:45:00,3.4216,3.42358,3.41861,3.41906,6880000.0
2009-04-28 18:46:00,3.41698,3.42402,3.41698,3.4232,7750000.0
2009-04-28 18:47:00,3.42129,3.42393,3.41963,3.42227,9750000.0
2009-04-28 18:48:00,3.41843,3.42689,3.41843,3.4251,8250000.0
2009-04-28 18:49:00,3.42344,3.42344,3.4199,3.42021,10500000.0
2009-04-28 18:50:00,3.42154,3.42574,3.42068,3.42574,5750000.0
2009-04-28 18:51:00,3.42171,3.4247,3.42043,3.42043,8500000.0
2009-04-28 18:52:00,3.42327,3.42557,3.41996,3.4235,14000000.0
2009-04-28 18:53:00,3.42331,3.42512,3.42019,3.42512,7500000.0
2009-04-28 18:54:00,3.42219,3.42237,3.4147,3.4147,7500000.0
2009-04-28 18:55:00,3.4193,3.42151,3.41745,3.41745,5500000.0
2009-04-28 18:56:00,3.41575,3.42032,3.41349,3.41455,14010000.0
2009-04-28 18:57:00,3.4104,3.42041,3.41021,3.41803,9250000.0
2009-04-28 18:58:00,3.41179,3.41923,3.41078,3.41548,7750000.0
2009-04-28 18:59:00,3.41309,3.41547,3.4077,3.41119,6000000.0
2009-04-28 19:00:00,3.40943,3.41361,3.40807,3.4108,8000000.0
2009-04-28 19:01:00,3.41295,3.41326,3.40709,3.41074,9630000.0
2009-04-28 19:02:00,3.41161,3.41265,3.40896,3.41098,9750000.0
2009-04-28 19:03:00,3.41099,3.41324,3.41069,3.41324,7510000.0
2009-04-28 19:04:00,3.41037,3.41299,3.40833,3.412,17130000.0
2009-04-28 19:05:00,3.41002,3.41348,3.40952,3.41261,6500000.0
2009-04-28 19:06:00,3.41287,3.41322,3.40792,3.41213,13630000.0
2009-04-28 19:07:00,3.41038,3.41286,3.40877,3.40877,8500000.0
2009-04-28 19:08:00,3.40818,3.41443,3.40818,3.41275,8750000.0
2009-04-28 19:09:00,3.41209,3.41423,3.41169,3.41283,6000000.0
2009-04-28 19:10:00,3.41325,3.41411,3.41092,3.41187,8250000.0
2009-04-28 19:11:00,3.41497,3.41522,3.40838,3.41057,8500000.0
2009-04-28 19:12:00,3.40995,3.41505,3.40869,3.41505,7250000.0
2009-04-28 19:13:00,3.41367,3.41504,3.40535,3.41088,10750000.0
2009-04-28 19:14:00,3.40821,3.41346,3.4074,3.41127,9250000.0
2009-04-28 19:15:00,3.4105,3.41406,3.40711,3.41275,5750000.0
2009-04-28 19:16:00,3.41237,3.41311,3.40913,3.41204,6750000.0
2009-04-28 19:17:00,3.41171,3.41337,3.40759,3.41129,10130000.0
2009-04-28 19:18:00,3.40703,3.41366,3.40703,3.41151,12380000.0
2009-04-28 19:19:00,3.41362,3.41413,3.40821,3.40821,8500000.0
2009-04-28 19:20:00,3.41062,3.41351,3.41062,3.41089,6000000.0
2009-04-28 19:21:00,3.41277,3.41378,3.40924,3.41074,7000000.0
2009-04-28 19:22:00,3.4103,3.41399,3.40943,3.41083,11000000.0
2009-04-28 19:23:00,3.41309,3.41364,3.40993,3.41236,10500000.0
2009-04-28 19:24:00,3.40732,3.41529,3.40732,3.41312,12750000.0
2009-04-28 19:25:00,3.40876,3.41724,3.40876,3.41657,5750000.0
2009-04-28 19:26:00,3.41053,3.41653,3.40978,3.41088,9000000.0
2009-04-28 19:27:00,3.41463,3.41463,3.40702,3.40702,7250000.0
2009-04-28 19:28:00,3.41233,3.41334,3.4088,3.41334,8750000.0
2009-04-28 19:29:00,3.40864,3.41282,3.40643,3.40949,14380000.0
2009-04-28 19:30:00,3.41027,3.41174,3.40683,3.41045,7000000.0
2009-04-28 19:31:00,3.41319,3.41319,3.40809,3.40809,8500000.0
2009-04-28 19:32:00,3.41147,3.41147,3.40516,3.41027,6000000.0
2009-04-28 19:33:00,3.41209,3.41209,3.40452,3.40452,10000000.0
2009-04-28 19:34:00,3.40906,3.41248,3.40688,3.4076,14880000.0
2009-04-28 19:35:00,3.40674,3.40905,3.40633,3.40698,7500000.0
2009-04-28 19:36:00,3.40564,3.4091,3.40389,3.40585,13500000.0
2009-04-28 19:37:00,3.40588,3.40961,3.40301,3.40817,13500000.0
2009-04-28 19:38:00,3.40777,3.40893,3.40612,3.40843,5750000.0
2009-04-28 19:39:00,3.40278,3.40924,3.40278,3.40552,12750000.0
2009-04-28 19:40:00,3.40934,3.41259,3.40628,3.41099,12500000.0
2009-04-28 19:41:00,3.40768,3.41401,3.40714,3.40806,13250000.0
2009-04-28 19:42:00,3.41085,3.41237,3.40532,3.40732,15500000.0
2009-04-28 19:43:00,3.40834,3.41161,3.40738,3.41101,9000000.0
2009-04-28 19:44:00,3.41022,3.41207,3.40791,3.41108,7750000.0
2009-04-28 19:45:00,3.40849,3.4104,3.4049,3.40628,6500000.0
2009-04-28 19:46:00,3.40624,3.40969,3.40256,3.40812,11500000.0
2009-04-28 19:47:00,3.40961,3.40961,3.40496,3.40757,6000000.0
2009-04-28 19:48:00,3.40941,3.40945,3.40473,3.40776,8250000.0
2009-04-28 19:49:00,3.40796,3.40807,3.40493,3.40538,11000000.0
2009-04-28 19:50:00,3.40501,3.40845,3.40241,3.40541,9000000.0
2009-04-28 19:51:00,3.40909,3.40909,3.40493,3.40551,5250000.0
2009-04-28 19:52:00,3.40744,3.40932,3.40636,3.40636,7500000.0
2009-04-28 19:53:00,3.40766,3.40879,3.40335,3.40598,8000000.0
2009-04-28 19:54:00,3.40586,3.40942,3.40579,3.40868,13000000.0
2009-04-28 19:55:00,3.40701,3.41037,3.40331,3.41037,10750000.0
2009-04-28 19:56:00,3.40918,3.41142,3.40702,3.41018,16250000.0
2009-04-28 19:57:00,3.40953,3.41107,3.40589,3.40939,8750000.0
2009-04-28 19:58:00,3.40876,3.41154,3.40534,3.40814,21750000.0
2009-04-28 19:59:00,3.41111,3.41141,3.40462,3.40977,7500000.0
2009-04-28 20:00:00,3.40757,3.41266,3.40684,3.41127,12000000.0
2009-04-28 20:01:00,3.40875,3.41146,3.40492,3.4079,11750000.0
2009-04-28 20:02:00,3.40812,3.41009,3.40385,3.40823,5750000.0
2009-04-28 20:03:00,3.41154,3.41154,3.40675,3.40675,9380000.0
2009-04-28 20:04:00,3.40885,3.41085,3.40856,3.41035,11500000.0
2009-04-28 20:05:00,3.40792,3.41155,3.40604,3.41069,8750000.0
2009-04-28 20:06:00,3.40677,3.41021,3.40365,3.40919,6500000.0
2009-04-28 20:07:00,3.41115,3.41129,3.40451,3.40793,7250000.0
2009-04-28 20:08:00,3.40797,3.41085,3.40751,3.41059,6630000.0
2009-04-28 20:09:00,3.41143,3.41143,3.40451,3.41141,13880000.0
2009-04-28 20:10:00,3.40667,3.4104,3.40547,3.40864,7000000.0
2009-04-28 20:11:00,3.40863,3.40958,3.40399,3.40944,15250000.0
2009-04-28 20:12:00,3.40722,3.40954,3.40674,3.40724,10000000.0
2009-04-28 20:13:00,3.4063,3.41085,3.40478,3.40559,9880000.0
2009-04-28 20:14:00,3.40949,3.41,3.40625,3.40625,7750000.0
2009-04-28 20:15:00,3.40731,3.41033,3.4031,3.4031,12750000.0
2009-04-28 20:16:00,3.4068,3.40889,3.4049,3.40742,8000000.0
2009-04-28 20:17:00,3.40616,3.40889,3.4027,3.40283,6750000.0
2009-04-28 20:18:00,3.40605,3.40999,3.40502,3.40686,9500000.0
2009-04-28 20:19:00,3.40882,3.41053,3.40792,3.41053,10500000.0
2009-04-28 20:20:00,3.40791,3.40969,3.40462,3.40462,5750000.0
2009-04-28 20:21:00,3.40836,3.40968,3.40439,3.40637,16880000.0
2009-04-28 20:22:00,3.40385,3.40934,3.40385,3.4068,9750000.0
2009-04-28 20:23:00,3.40722,3.41023,3.40355,3.40662,10750000.0
2009-04-28 20:24:00,3.40723,3.40838,3.40219,3.40335,10880000.0
2009-04-28 20:25:00,3.40441,3.40648,3.3999,3.3999,8000000.0
2009-04-28 20:26:00,3.40315,3.4044,3.40118,3.40421,9250000.0
2009-04-28 20:27:00,3.40111,3.40434,3.40065,3.40345,6250000.0
2009-04-28 20:28:00,3.40342,3.40461,3.39942,3.40461,17250000.0
2009-04-28 20:29:00,3.39847,3.40345,3.39847,3.40133,12750000.0
2009-04-28 20:30:00,3.40098,3.4023,3.39756,3.40052,10380000.0
2009-04-28 20:31:00,3.39527,3.40113,3.39429,3.39841,15880000.0
2009-04-28 20:32:00,3.39986,3.40161,3.39463,3.39463,11380000.0
2009-04-28 20:33:00,3.39355,3.40045,3.39355,3.39877,13000000.0
2009-04-28 20:34:00,3.40003,3.40003,3.3934,3.39737,12000000.0
2009-04-28 20:35:00,3.39322,3.39898,3.39322,3.39841,11630000.0
2009-04-28 20:36:00,3.39623,3.39839,3.39518,3.39558,16750000.0
2009-04-28 20:37:00,3.39746,3.39746,3.39097,3.39624,8750000.0
2009-04-28 20:38:00,3.39574,3.39704,3.39051,3.39478,8250000.0
2009-04-28 20:39:00,3.39499,3.39721,3.39381,3.39381,5750000.0
2009-04-28 20:40:00,3.39219,3.39694,3.39219,3.39449,5250000.0
2009-04-28 20:41:00,3.39482,3.39893,3.39433,3.39677,14000000.0
2009-04-28 20:42:00,3.39328,3.39894,3.39143,3.39894,12250000.0
2009-04-28 20:43:00,3.39737,3.40242,3.39603,3.39905,7500000.0
2009-04-28 20:44:00,3.39635,3.40023,3.39635,3.39724,8500000.0
2009-04-28 20:45:00,3.39712,3.40053,3.39573,3.39932,5500000.0
2009-04-28 20:46:00,3.40061,3.40082,3.39703,3.40055,10250000.0
2009-04-28 20:47:00,3.39941,3.40047,3.39584,3.39718,8250000.0
2009-04-28 20:48:00,3.39532,3.39956,3.39506,3.39519,9500000.0
2009-04-28 20:49:00,3.39923,3.39952,3.39481,3.39686,13500000.0
2009-04-28 20:50:00,3.39987,3.40101,3.39706,3.39727,11000000.0
2009-04-28 20:51:00,3.40063,3.40063,3.39474,3.39637,8250000.0
2009-04-28 20:52:00,3.39818,3.39929,3.39687,3.39687,8380000.0
2009-04-28 20:53:00,3.39754,3.39971,3.39476,3.39971,5750000.0
2009-04-28 20:54:00,3.3977,3.39998,3.39449,3.39675,11500000.0
2009-04-28 20:55:00,3.39855,3.40112,3.39745,3.40075,9380000.0
2009-04-28 20:56:00,3.39808,3.40005,3.39619,3.39993,6500000.0
2009-04-28 20:57:00,3.39692,3.39991,3.39302,3.39662,8000000.0
2009-04-28 20:58:00,3.39949,3.39949,3.39473,3.39691,9250000.0
2009-04-28 20:59:00,3.39609,3.40002,3.39609,3.39777,7750000.0
2009-04-28 21:00:00,3.39698,3.40078,3.39687,3.40078,13250000.0
2009-04-28 21:01:00,3.39704,3.39999,3.39346,3.39441,5750000.0
2009-04-28 21:02:00,3.39823,3.40025,3.39595,3.39972,12380000.0
2009-04-28 21:03:00,3.39809,3.3996,3.39307,3.39724,5250000.0
2009-04-28 21:04:00,3.39767,3.39898,3.39434,3.39664,14750000.0
2009-04-28 21:05:00,3.39547,3.39774,3.39106,3.39478,9750000.0
2009-04-28 21:06:00,3.39145,3.39852,3.39115,3.39429,10380000.0
2009-04-28 21:07:00,3.39491,3.39781,3.39471,3.39549,8500000.0
2009-04-28 21:08:00,3.39527,3.39777,3.39442,3.39777,8500000.0
2009-04-28 21:09:00,3.39389,3.39707,3.39272,3.39379,7500000.0
2009-04-28 21:10:00,3.39631,3.39817,3.39296,3.39631,11260000.0
2009-04-28 21:11:00,3.39372,3.39874,3.39278,3.39593,8500000.0
2009-04-28 21:12:00,3.39741,3.39741,3.39011,3.39504,13250000.0
2009-04-28 21:13:00,3.39764,3.39845,3.39228,3.39671,7000000.0
2009-04-28 21:14:00,3.39516,3.39859,3.3934,3.39781,9000000.0
2009-04-28 21:15:00,3.39374,3.39979,3.39374,3.39723,8750000.0
2009-04-28 21:16:00,3.39997,3.40057,3.39703,3.40036,9250000.0
2009-04-28 21:17:00,3.39842,3.39943,3.39628,3.39943,13250000.0
2009-04-28 21:18:00,3.39692,3.40177,3.3943,3.40088,10000000.0
2009-04-28 21:19:00,3.39956,3.40037,3.39706,3.39963,7250000.0
2009-04-28 21:20:00,3.3992,3.40025,3.39804,3.40022,7500000.0
2009-04-28 21:21:00,3.39814,3.40025,3.39439,3.39732,12000000.0
2009-04-28 21:22:00,3.39828,3.40103,3.39362,3.40103,12750000.0
2009-04-28 21:23:00,3.39807,3.39995,3.39796,3.39827,8000000.0
2009-04-28 21:24:00,3.39852,3.39984,3.39545,3.39658,7250000.0
2009-04-28 21:25:00,3.39583,3.4007,3.39583,3.40037,9260000.0
2009-04-28 21:26:00,3.40024,3.40108,3.39856,3.40089,12750000.0
2009-04-28 21:27:00,3.40047,3.40111,3.39353,3.39627,11000000.0
2009-04-28 21:28:00,3.39673,3.4005,3.39673,3.39867,10750000.0
2009-04-28 21:29:00,3.3977,3.4021,3.39594,3.3979,12130000.0
2009-04-28 21:30:00,3.4007,3.40381,3.39989,3.40309,12750000.0
2009-04-28 21:31:00,3.40165,3.4064,3.40033,3.4064,5630000.0
2009-04-28 21:32:00,3.40174,3.41014,3.39966,3.41014,9500000.0
2009-04-28 21:33:00,3.40517,3.40747,3.39981,3.40294,11130000.0
2009-04-28 21:34:00,3.40444,3.40567,3.40018,3.40385,8250000.0
2009-04-28 21:35:00,3.40284,3.40802,3.40103,3.40103,13000000.0
2009-04-28 21:36:00,3.4045,3.40588,3.40135,3.40232,5750000.0
2009-04-28 21:37:00,3.40277,3.40667,3.40157,3.40395,13500000.0
2009-04-28 21:38:00,3.40046,3.40565,3.40046,3.40565,8000000.0
2009-04-28 21:39:00,3.40408,3.40673,3.40257,3.40626,11500000.0
2009-04-28 21:40:00,3.40335,3.40664,3.40335,3.40534,12750000.0
2009-04-28 21:41:00,3.40351,3.40569,3.40057,3.40515,5250000.0
2009-04-28 21:42:00,3.40592,3.40702,3.4024,3.40322,6380000.0
2009-04-28 21:43:00,3.40314,3.40551,3.40029,3.40551,13130000.0
2009-04-28 21:44:00,3.40465,3.40495,3.40005,3.40218,6250000.0
2009-04-28 21:45:00,3.40199,3.40474,3.39977,3.40168,15750000.0
2009-04-28 21:46:00,3.39909,3.40478,3.39909,3.40478,10500000.0
2009-04-28 21:47:00,3.40159,3.4047,3.40039,3.40209,9000000.0
2009-04-28 21:48:00,3.40418,3.40418,3.39961,3.40226,11250000.0
2009-04-28 21:49:00,3.40367,3.40367,3.39762,3.40029,7750000.0
2009-04-28 21:50:00,3.40097,3.40327,3.39666,3.40099,8750000.0
2009-04-28 21:51:00,3.40337,3.404,3.39831,3.39831,12250000.0
2009-04-28 21:52:00,3.40173,3.40306,3.40081,3.4014,6500000.0
2009-04-28 21:53:00,3.40111,3.40504,3.39963,3.40148,12000000.0
2009-04-28 21:54:00,3.40158,3.40332,3.3997,3.3997,7000000.0
2009-04-28 21:55:00,3.39774,3.40229,3.39774,3.40229,9750000.0
2009-04-28 21:56:00,3.40097,3.40249,3.40032,3.40079,9500000.0
2009-04-28 21:57:00,3.40092,3.40174,3.39763,3.39909,12880000.0
2009-04-28 21:58:00,3.39961,3.40267,3.39937,3.40267,8750000.0
2009-04-28 21:59:00,3.39953,3.40304,3.39833,3.39833,9000000.0
2009-04-28 22:00:00,3.40028,3.40311,3.39917,3.39917,6760000.0
2009-04-28 22:01:00,3.40091,3.40311,3.39918,3.39918,7000000.0
2009-04-28 22:02:00,3.40041,3.40406,3.40013,3.40077,8130000.0
2009-04-28 22:03:00,3.40084,3.40213,3.39835,3.39835,12000000.0
2009-04-28 22:04:00,3.39906,3.40259,3.39906,3.40005,9880000.0
2009-04-28 22:05:00,3.40246,3.40281,3.40033,3.40033,5250000.0
2009-04-28 22:06:00,3.40029,3.40355,3.39911,3.40123,11750000.0
2009-04-28 22:07:00,3.4017,3.40385,3.39961,3.4034,8010000.0
2009-04-28 22:08:00,3.40269,3.4042,3.40106,3.40184,20000000.0
2009-04-28 22:09:00,3.39672,3.40425,3.39513,3.40425,7000000.0
2009-04-28 22:10:00,3.399,3.40442,3.399,3.40442,8750000.0
2009-04-28 22:11:00,3.40019,3.40216,3.39865,3.39865,8250000.0
2009-04-28 22:12:00,3.39981,3.40271,3.39981,3.40271,7380000.0
2009-04-28 22:13:00,3.40026,3.40366,3.39759,3.40366,11140000.0
2009-04-28 22:14:00,3.40081,3.40292,3.39996,3.40292,10000000.0
2009-04-28 22:15:00,3.40043,3.40297,3.39855,3.39935,11500000.0
2009-04-28 22:16:00,3.40081,3.4021,3.3988,3.40133,7500000.0
2009-04-28 22:17:00,3.40088,3.40252,3.39477,3.40242,6750000.0
2009-04-28 22:18:00,3.39961,3.40283,3.39558,3.39836,9750000.0
2009-04-28 22:19:00,3.39871,3.40264,3.39836,3.40264,5750000.0
2009-04-28 22:20:00,3.3994,3.40176,3.39439,3.39938,11750000.0
2009-04-28 22:21:00,3.39991,3.40111,3.39626,3.39626,14750000.0
2009-04-28 22:22:00,3.40016,3.40153,3.39741,3.39747,5500000.0
2009-04-28 22:23:00,3.39587,3.39987,3.39417,3.39776,9250000.0
2009-04-28 22:24:00,3.39909,3.40128,3.39627,3.40091,5500000.0
2009-04-28 22:25:00,3.39794,3.40134,3.39615,3.40134,6000000.0
2009-04-28 22:26:00,3.40141,3.40141,3.39629,3.39629,6000000.0
2009-04-28 22:27:00,3.39995,3.40193,3.39762,3.40172,9750000.0
2009-04-28 22:28:00,3.3975,3.40087,3.39519,3.39873,9250000.0
2009-04-28 22:29:00,3.39984,3.40077,3.39599,3.397,7750000.0
2009-04-28 22:30:00,3.39776,3.40058,3.39604,3.39911,8250000.0
2009-04-28 22:31:00,3.39816,3.40045,3.39737,3.39939,8130000.0
2009-04-28 22:32:00,3.39698,3.40017,3.39455,3.40017,10380000.0
2009-04-28 22:33:00,3.394,3.39985,3.394,3.39782,11250000.0
2009-04-28 22:34:00,3.3975,3.40238,3.39746,3.40238,9000000.0
2009-04-28 22:35:00,3.39473,3.40033,3.39473,3.39613,9880000.0
2009-04-28 22:36:00,3.40062,3.40062,3.39564,3.39727,10500000.0
2009-04-28 22:37:00,3.39447,3.39963,3.39447,3.39686,6750000.0
2009-04-28 22:38:00,3.39757,3.40197,3.39657,3.39881,17750000.0
2009-04-28 22:39:00,3.39575,3.40136,3.3949,3.39763,10630000.0
2009-04-28 22:40:00,3.39496,3.39974,3.39496,3.39752,8000000.0
2009-04-28 22:41:00,3.39418,3.39938,3.39393,3.39715,7750000.0
2009-04-28 22:42:00,3.39949,3.40068,3.39831,3.40068,6500000.0
2009-04-28 22:43:00,3.39888,3.4013,3.39597,3.4004,13250000.0
2009-04-28 22:44:00,3.39806,3.40162,3.39515,3.40034,8250000.0
2009-04-28 22:45:00,3.39949,3.40388,3.39934,3.39968,5250000.0
2009-04-28 22:46:00,3.39984,3.4064,3.39984,3.4064,6000000.0
2009-04-28 22:47:00,3.40676,3.40676,3.40133,3.40133,13250000.0
2009-04-28 22:48:00,3.40151,3.40546,3.40151,3.40225,12000000.0
2009-04-28 22:49:00,3.40417,3.40511,3.40126,3.40346,9250000.0
2009-04-28 22:50:00,3.40546,3.40665,3.40048,3.40595,13000000.0
2009-04-28 22:51:00,3.40225,3.4038,3.39936,3.40221,5500000.0
2009-04-28 22:52:00,3.40202,3.40575,3.40202,3.40275,7250000.0
2009-04-28 22:53:00,3.40178,3.40451,3.39846,3.40055,14000000.0
2009-04-28 22:54:00,3.40042,3.40564,3.40042,3.40257,10130000.0
2009-04-28 22:55:00,3.40237,3.40596,3.4011,3.40596,12510000.0
2009-04-28 22:56:00,3.40268,3.40567,3.4022,3.40567,5500000.0
2009-04-28 22:57:00,3.4005,3.40568,3.4005,3.40162,12630000.0
2009-04-28 22:58:00,3.40224,3.40554,3.40224,3.40554,6250000.0
2009-04-28 22:59:00,3.3999,3.40535,3.3985,3.40535,11750000.0
2009-04-28 23:00:00,3.40354,3.4053,3.40118,3.4053,9380000.0
2009-04-28 23:01:00,3.39992,3.40515,3.39992,3.40217,10380000.0
2009-04-28 23:02:00,3.40149,3.40515,3.39936,3.40211,9250000.0
2009-04-28 23:03:00,3.40097,3.40567,3.40014,3.40567,5250000.0
2009-04-28 23:04:00,3.3995,3.40452,3.39873,3.40452,6380000.0
2009-04-28 23:05:00,3.40284,3.40513,3.40167,3.40472,8500000.0
2009-04-28 23:06:00,3.40261,3.4045,3.4005,3.4045,9750000.0
2009-04-28 23:07:00,3.40369,3.40437,3.39934,3.40297,5630000.0
2009-04-28 23:08:00,3.39888,3.40522,3.39861,3.4031,12750000.0
2009-04-28 23:09:00,3.40215,3.40442,3.39748,3.40442,11250000.0
2009-04-28 23:10:00,3.40252,3.40595,3.40087,3.40123,10750000.0
2009-04-28 23:11:00,3.39776,3.40525,3.39776,3.40525,9750000.0
2009-04-28 23:12:00,3.40056,3.40553,3.40009,3.40553,10250000.0
2009-04-28 23:13:00,3.40248,3.40469,3.40025,3.40409,9000000.0
2009-04-28 23:14:00,3.40369,3.40369,3.39915,3.40294,7130000.0
2009-04-28 23:15:00,3.40124,3.40416,3.40124,3.4021,8250000.0
2009-04-28 23:16:00,3.40057,3.40548,3.40057,3.40494,13000000.0
2009-04-28 23:17:00,3.40203,3.4043,3.39662,3.40233,16250000.0
2009-04-28 23:18:00,3.40256,3.40474,3.39878,3.40189,14750000.0
2009-04-28 23:19:00,3.40438,3.40438,3.39917,3.40248,11500000.0
2009-04-28 23:20:00,3.40046,3.40523,3.3975,3.39782,7750000.0
2009-04-28 23:21:00,3.40321,3.40496,3.40087,3.40245,7750000.0
2009-04-28 23:22:00,3.40332,3.40534,3.40188,3.40331,8750000.0
2009-04-28 23:23:00,3.40311,3.40604,3.40185,3.40604,7750000.0
2009-04-28 23:24:00,3.403,3.40561,3.39895,3.40561,10000000.0
2009-04-28 23:25:00,3.399,3.40609,3.39759,3.39759,9250000.0
2009-04-28 23:26:00,3.40301,3.40637,3.40237,3.40562,5880000.0
2009-04-28 23:27:00,3.40329,3.40549,3.40321,3.40549,10500000.0
2009-04-28 23:28:00,3.40373,3.40639,3.40129,3.40229,11130000.0
2009-04-28 23:29:00,3.40477,3.40477,3.39997,3.40198,8250000.0
2009-04-28 23:30:00,3.40508,3.40605,3.40025,3.40605,8500000.0
2009-04-28 23:31:00,3.40143,3.4074,3.40012,3.40587,12250000.0
2009-04-28 23:32:00,3.40217,3.40623,3.40115,3.40623,8250000.0
2009-04-28 23:33:00,3.40297,3.40633,3.40116,3.40289,10000000.0
2009-04-28 23:34:00,3.40156,3.40606,3.40016,3.40606,8880000.0
2009-04-28 23:35:00,3.40209,3.40702,3.40209,3.40702,7760000.0
2009-04-28 23:36:00,3.40481,3.40709,3.4016,3.40365,12750000.0
2009-04-28 23:37:00,3.40254,3.40692,3.40236,3.40236,13250000.0
2009-04-28 23:38:00,3.40428,3.40721,3.40209,3.40721,8510000.0
2009-04-28 23:39:00,3.40445,3.40445,3.40087,3.40441,7750000.0
2009-04-28 23:40:00,3.40595,3.40665,3.40272,3.40438,12250000.0
2009-04-28 23:41:00,3.4027,3.4059,3.40208,3.4059,13510000.0
2009-04-28 23:42:00,3.40425,3.40663,3.40392,3.40663,6000000.0
2009-04-28 23:43:00,3.4018,3.40662,3.4018,3.40412,11250000.0
2009-04-28 23:44:00,3.40324,3.40721,3.40324,3.40418,9000000.0
2009-04-28 23:45:00,3.4049,3.40616,3.40276,3.40616,5880000.0
2009-04-28 23:46:00,3.40337,3.40767,3.40227,3.40699,20380000.0
2009-04-28 23:47:00,3.40232,3.40579,3.40095,3.40211,13000000.0
2009-04-28 23:48:00,3.40297,3.40506,3.40087,3.40124,8500000.0
2009-04-28 23:49:00,3.40329,3.40659,3.40256,3.40635,8250000.0
2009-04-28 23:50:00,3.40662,3.40715,3.40206,3.40396,10250000.0
2009-04-28 23:51:00,3.40226,3.40612,3.39865,3.40612,12000000.0
2009-04-28 23:52:00,3.40447,3.40594,3.40185,3.4026,7380000.0
2009-04-28 23:53:00,3.40299,3.40628,3.40213,3.40368,7750000.0
2009-04-28 23:54:00,3.40314,3.40659,3.40218,3.40659,10380000.0
2009-04-28 23:55:00,3.40118,3.40585,3.40118,3.40585,5500000.0
2009-04-28 23:56:00,3.40246,3.40572,3.40146,3.40325,7000000.0
2009-04-28 23:57:00,3.406,3.406,3.40216,3.40216,6250000.0
2009-04-28 23:58:00,3.40222,3.40502,3.40174,3.40253,7500000.0
2009-04-28 23:59:00,3.40419,3.40568,3.40049,3.40323,7750000.0
2009-04-29 00:00:00,3.40526,3.40647,3.40119,3.40285,9000000.0
2009-04-29 00:01:00,3.40738,3.40738,3.40209,3.40631,7750000.0
2009-04-29 00:02:00,3.40474,3.40665,3.40158,3.40158,8750000.0
2009-04-29 00:03:00,3.4053,3.4062,3.40209,3.40291,11250000.0
2009-04-29 00:04:00,3.4035,3.40599,3.40174,3.40527,10000000.0
2009-04-29 00:05:00,3.4044,3.40537,3.40259,3.40474,6380000.0
2009-04-29 00:06:00,3.40537,3.40877,3.40537,3.40877,7250000.0
2009-04-29 00:07:00,3.40135,3.40701,3.40135,3.40698,7750000.0
2009-04-29 00:08:00,3.40818,3.40818,3.4001,3.40248,14000000.0
2009-04-29 00:09:00,3.40685,3.40769,3.40318,3.40769,5500000.0
2009-04-29 00:10:00,3.40518,3.40652,3.40364,3.40364,8000000.0
2009-04-29 00:11:00,3.40278,3.40614,3.40101,3.40614,8250000.0
2009-04-29 00:12:00,3.39989,3.40668,3.39989,3.40668,11130000.0
2009-04-29 00:13:00,3.40189,3.40634,3.39969,3.40634,14380000.0
2009-04-29 00:14:00,3.40114,3.40477,3.40114,3.40312,7000000.0
2009-04-29 00:15:00,3.40216,3.40629,3.40148,3.40629,7750000.0
2009-04-29 00:16:00,3.40109,3.40509,3.39841,3.40218,12000000.0
2009-04-29 00:17:00,3.40543,3.40557,3.40151,3.40151,6250000.0
2009-04-29 00:18:00,3.40099,3.40411,3.40068,3.40068,6500000.0
2009-04-29 00:19:00,3.40476,3.40476,3.39848,3.39848,9000000.0
2009-04-29 00:20:00,3.40476,3.40476,3.40022,3.40203,16000000.0
2009-04-29 00:21:00,3.39979,3.40539,3.39979,3.40242,5750000.0
2009-04-29 00:22:00,3.40241,3.40489,3.40212,3.40234,10000000.0
2009-04-29 00:23:00,3.40166,3.40521,3.40135,3.40228,8880000.0
2009-04-29 00:24:00,3.40328,3.40647,3.40231,3.40647,6250000.0
2009-04-29 00:25:00,3.40153,3.40486,3.40034,3.40386,14750000.0
2009-04-29 00:26:00,3.40254,3.40485,3.40185,3.40341,5500000.0
2009-04-29 00:27:00,3.40559,3.4062,3.40329,3.40556,11260000.0
2009-04-29 00:28:00,3.40156,3.40526,3.40124,3.40329,8000000.0
2009-04-29 00:29:00,3.40316,3.40558,3.40075,3.40558,8000000.0
2009-04-29 00:30:00,3.40328,3.40427,3.40031,3.40103,8250000.0
2009-04-29 00:31:00,3.40237,3.40613,3.40111,3.40426,5250000.0
2009-04-29 00:32:00,3.4006,3.40432,3.39927,3.40201,8500000.0
2009-04-29 00:33:00,3.4035,3.40529,3.40278,3.40529,10500000.0
2009-04-29 00:34:00,3.40253,3.40494,3.3981,3.40494,6500000.0
2009-04-29 00:35:00,3.40063,3.4056,3.39943,3.4045,15380000.0
2009-04-29 00:36:00,3.40264,3.40722,3.39983,3.40722,6000000.0
2009-04-29 00:37:00,3.39694,3.40697,3.39694,3.40637,9750000.0
2009-04-29 00:38:00,3.40123,3.40516,3.39869,3.40516,7250000.0
2009-04-29 00:39:00,3.40195,3.40479,3.40195,3.40364,5500000.0
2009-04-29 00:40:00,3.40197,3.40603,3.39923,3.40555,13380000.0
2009-04-29 00:41:00,3.40348,3.40468,3.40303,3.40382,10750000.0
2009-04-29 00:42:00,3.40415,3.4055,3.39912,3.40476,10750000.0
2009-04-29 00:43:00,3.40276,3.4071,3.40125,3.40646,7000000.0
2009-04-29 00:44:00,3.40431,3.40599,3.40307,3.4055,8750000.0
2009-04-29 00:45:00,3.40446,3.40763,3.40356,3.40541,12250000.0
2009-04-29 00:46:00,3.40065,3.40843,3.40065,3.40843,8500000.0
2009-04-29 00:47:00,3.40425,3.40814,3.40365,3.40447,7750000.0
2009-04-29 00:48:00,3.40503,3.40891,3.40319,3.40484,12500000.0
2009-04-29 00:49:00,3.4086,3.40959,3.40383,3.40383,10630000.0
2009-04-29 00:50:00,3.4065,3.40805,3.40191,3.40426,9250000.0
2009-04-29 00:51:00,3.40849,3.40849,3.4051,3.40804,9500000.0
2009-04-29 00:52:00,3.40462,3.40799,3.4034,3.40596,6750000.0
2009-04-29 00:53:00,3.40338,3.40787,3.40197,3.40582,13000000.0
2009-04-29 00:54:00,3.40399,3.40767,3.40297,3.40538,12000000.0
2009-04-29 00:55:00,3.40685,3.4079,3.40404,3.40767,8750000.0
2009-04-29 00:56:00,3.40257,3.40822,3.40257,3.40491,17000000.0
2009-04-29 00:57:00,3.40778,3.40778,3.40186,3.40556,12130000.0
2009-04-29 00:58:00,3.40675,3.40772,3.40213,3.40672,13750000.0
2009-04-29 00:59:00,3.40752,3.4086,3.40268,3.40594,10750000.0
2009-04-29 01:00:00,3.41008,3.41008,3.4032,3.40554,16000000.0
2009-04-29 01:01:00,3.40531,3.40916,3.40241,3.40831,9380000.0
2009-04-29 01:02:00,3.40565,3.40932,3.40383,3.40816,10750000.0
2009-04-29 01:03:00,3.40455,3.40841,3.40252,3.40652,6000000.0
2009-04-29 01:04:00,3.40839,3.40952,3.40687,3.40952,8000000.0
2009-04-29 01:05:00,3.40507,3.40785,3.40294,3.4048,6000000.0
2009-04-29 01:06:00,3.40693,3.40832,3.40532,3.40532,5750000.0
2009-04-29 01:07:00,3.40572,3.40902,3.404,3.40718,10500000.0
2009-04-29 01:08:00,3.40717,3.40818,3.40537,3.40537,7750000.0
2009-04-29 01:09:00,3.40842,3.40914,3.40189,3.40551,5500000.0
2009-04-29 01:10:00,3.40299,3.40918,3.40299,3.40634,8500000.0
2009-04-29 01:11:00,3.40695,3.4098,3.40313,3.40579,16130000.0
2009-04-29 01:12:00,3.40735,3.40823,3.40596,3.40652,5250000.0
2009-04-29 01:13:00,3.40449,3.40973,3.40325,3.40905,6000000.0
2009-04-29 01:14:00,3.40738,3.41026,3.40592,3.40592,12750000.0
2009-04-29 01:15:00,3.40997,3.40997,3.40616,3.40616,7000000.0
2009-04-29 01:16:00,3.40718,3.4097,3.40588,3.40908,8500000.0
2009-04-29 01:17:00,3.40745,3.40928,3.40552,3.40829,13750000.0
2009-04-29 01:18:00,3.40755,3.41131,3.40571,3.4081,16750000.0
2009-04-29 01:19:00,3.40628,3.40687,3.4041,3.40671,11750000.0
2009-04-29 01:20:00,3.40645,3.40891,3.40569,3.40569,6750000.0
2009-04-29 01:21:00,3.40642,3.40829,3.40311,3.4065,11130000.0
2009-04-29 01:22:00,3.40781,3.40996,3.40466,3.40765,13500000.0
2009-04-29 01:23:00,3.40285,3.40915,3.40285,3.40719,8750000.0
2009-04-29 01:24:00,3.404,3.40954,3.404,3.40689,7880000.0
2009-04-29 01:25:00,3.40748,3.41106,3.40465,3.41035,14750000.0
2009-04-29 01:26:00,3.40077,3.40957,3.40077,3.40606,11750000.0
2009-04-29 01:27:00,3.40534,3.41038,3.40483,3.41038,9250000.0
2009-04-29 01:28:00,3.40722,3.40763,3.40403,3.40681,12000000.0
2009-04-29 01:29:00,3.40776,3.40922,3.40483,3.40631,6250000.0
2009-04-29 01:30:00,3.40686,3.40975,3.40587,3.40587,6750000.0
2009-04-29 01:31:00,3.40799,3.40846,3.40214,3.40845,7000000.0
2009-04-29 01:32:00,3.40509,3.40852,3.40283,3.40516,10000000.0
2009-04-29 01:33:00,3.40718,3.40815,3.40184,3.40815,5250000.0
2009-04-29 01:34:00,3.40137,3.40615,3.40137,3.4054,8130000.0
2009-04-29 01:35:00,3.40563,3.40623,3.40278,3.40424,8750000.0
2009-04-29 01:36:00,3.40516,3.40752,3.40404,3.40404,7250000.0
2009-04-29 01:37:00,3.4012,3.40636,3.40002,3.40068,15390000.0
2009-04-29 01:38:00,3.40754,3.40776,3.40549,3.40776,8500000.0
2009-04-29 01:39:00,3.40444,3.40652,3.40279,3.40557,9000000.0
2009-04-29 01:40:00,3.40505,3.40811,3.40347,3.40687,7500000.0
2009-04-29 01:41:00,3.40559,3.40838,3.40323,3.40838,11000000.0
2009-04-29 01:42:00,3.40475,3.40641,3.40081,3.40081,7250000.0
2009-04-29 01:43:00,3.4069,3.40765,3.40164,3.40516,10500000.0
2009-04-29 01:44:00,3.40475,3.40735,3.39828,3.40735,15750000.0
2009-04-29 01:45:00,3.40498,3.40804,3.39982,3.40804,18000000.0
2009-04-29 01:46:00,3.40391,3.4078,3.40103,3.40469,9000000.0
2009-04-29 01:47:00,3.4065,3.40793,3.40452,3.40793,9250000.0
2009-04-29 01:48:00,3.4046,3.40723,3.40212,3.40212,7000000.0
2009-04-29 01:49:00,3.4048,3.40727,3.40411,3.40727,11630000.0
2009-04-29 01:50:00,3.40336,3.40796,3.40336,3.40796,8250000.0
2009-04-29 01:51:00,3.40572,3.4074,3.40572,3.4074,5250000.0
2009-04-29 01:52:00,3.40658,3.40761,3.40264,3.40761,10000000.0
2009-04-29 01:53:00,3.40593,3.40879,3.4053,3.4053,7500000.0
2009-04-29 01:54:00,3.40492,3.40794,3.40278,3.40794,16130000.0
2009-04-29 01:55:00,3.40195,3.40732,3.40057,3.40548,16750000.0
2009-04-29 01:56:00,3.40332,3.40787,3.40332,3.40787,8750000.0
2009-04-29 01:57:00,3.40727,3.40932,3.40422,3.40463,12390000.0
2009-04-29 01:58:00,3.40473,3.40665,3.40322,3.40665,5500000.0
2009-04-29 02:01:00,3.406,3.40707,3.40487,3.40515,5250000.0
2009-04-29 02:02:00,3.40976,3.40976,3.40286,3.40286,10750000.0
2009-04-29 02:03:00,3.40557,3.41043,3.40492,3.40623,10880000.0
2009-04-29 02:04:00,3.40645,3.40793,3.40298,3.40581,6750000.0
2009-04-29 02:05:00,3.40591,3.40953,3.40553,3.40611,7750000.0
2009-04-29 02:06:00,3.40623,3.40924,3.40502,3.40581,6250000.0
2009-04-29 02:07:00,3.4079,3.40889,3.40575,3.40734,5250000.0
2009-04-29 02:08:00,3.4098,3.41085,3.40723,3.41085,6250000.0
2009-04-29 02:09:00,3.40696,3.40939,3.40599,3.40599,6750000.0
2009-04-29 02:10:00,3.40805,3.40933,3.40632,3.40811,7500000.0
2009-04-29 02:11:00,3.40838,3.40967,3.40657,3.40967,7000000.0
2009-04-29 02:12:00,3.40771,3.4088,3.40443,3.40587,5880000.0
2009-04-29 02:13:00,3.4057,3.40899,3.40395,3.40731,8250000.0
2009-04-29 02:14:00,3.40655,3.4082,3.40228,3.40569,5250000.0
2009-04-29 02:15:00,3.40686,3.40794,3.40594,3.40648,8750000.0
2009-04-29 02:16:00,3.40691,3.40787,3.40167,3.40167,7500000.0
2009-04-29 02:17:00,3.40798,3.40798,3.40169,3.40306,12500000.0
2009-04-29 02:18:00,3.40208,3.40581,3.40194,3.40581,7500000.0
2009-04-29 02:19:00,3.40234,3.40479,3.40187,3.40216,7380000.0
2009-04-29 02:20:00,3.404,3.40585,3.40277,3.40389,10380000.0
2009-04-29 02:21:00,3.40277,3.40473,3.3989,3.3989,7500000.0
2009-04-29 02:22:00,3.40127,3.40563,3.39942,3.40563,6000000.0
2009-04-29 02:23:00,3.40339,3.4038,3.39906,3.40056,7010000.0
2009-04-29 02:24:00,3.40044,3.4038,3.39974,3.40044,6000000.0
2009-04-29 02:25:00,3.39911,3.40186,3.39741,3.39947,7250000.0
2009-04-29 02:26:00,3.40271,3.40271,3.39439,3.40209,22880000.0
2009-04-29 02:27:00,3.39905,3.40107,3.39859,3.39968,10130000.0
2009-04-29 02:28:00,3.39825,3.40261,3.39658,3.39658,15750000.0
2009-04-29 02:29:00,3.40186,3.40354,3.39759,3.40016,13500000.0
2009-04-29 02:30:00,3.39782,3.40204,3.3969,3.40017,6250000.0
2009-04-29 02:31:00,3.40046,3.40364,3.39716,3.40364,16750000.0
2009-04-29 02:32:00,3.40145,3.40255,3.39952,3.40255,6250000.0
2009-04-29 02:33:00,3.4017,3.40424,3.39931,3.40413,8750000.0
2009-04-29 02:34:00,3.40126,3.40421,3.40126,3.40213,7750000.0
2009-04-29 02:35:00,3.40351,3.40413,3.4002,3.4002,5250000.0
2009-04-29 02:36:00,3.39845,3.40444,3.39845,3.40149,5880000.0
2009-04-29 02:37:00,3.40236,3.40576,3.4008,3.40576,5250000.0
2009-04-29 02:38:00,3.40213,3.40624,3.40135,3.40624,6000000.0
2009-04-29 02:39:00,3.4021,3.4058,3.40133,3.40133,7750000.0
2009-04-29 02:40:00,3.40163,3.40292,3.39922,3.39922,10500000.0
2009-04-29 02:41:00,3.39903,3.40379,3.39842,3.40379,7500000.0
2009-04-29 02:42:00,3.40198,3.40461,3.39905,3.40461,5500000.0
2009-04-29 02:43:00,3.4029,3.4029,3.40059,3.402,5250000.0
2009-04-29 02:44:00,3.40287,3.40414,3.40018,3.40271,9750000.0
2009-04-29 02:45:00,3.40169,3.4055,3.40136,3.4055,14500000.0
2009-04-29 02:46:00,3.40327,3.40422,3.40144,3.40346,5750000.0
2009-04-29 02:47:00,3.40252,3.40423,3.40195,3.40195,6750000.0
2009-04-29 02:48:00,3.40597,3.40646,3.40148,3.40148,9250000.0
2009-04-29 02:49:00,3.40241,3.40605,3.4018,3.40418,12750000.0
2009-04-29 02:50:00,3.4,3.40542,3.39965,3.40527,6250000.0
2009-04-29 02:51:00,3.3996,3.40345,3.39916,3.40334,9250000.0
2009-04-29 02:52:00,3.40048,3.4037,3.39843,3.39843,10500000.0
2009-04-29 02:53:00,3.39927,3.40275,3.3988,3.402,10750000.0
2009-04-29 02:54:00,3.40241,3.40332,3.40026,3.40026,9750000.0
2009-04-29 02:55:00,3.40021,3.40208,3.39687,3.39944,10000000.0
2009-04-29 02:56:00,3.39947,3.40131,3.39574,3.39606,6250000.0
2009-04-29 02:57:00,3.39918,3.40085,3.39786,3.40048,8500000.0
2009-04-29 02:58:00,3.40137,3.4032,3.39969,3.4032,8250000.0
2009-04-29 02:59:00,3.40202,3.40358,3.39666,3.39666,14000000.0
2009-04-29 03:00:00,3.39955,3.40251,3.39616,3.40105,5750000.0
2009-04-29 03:01:00,3.40349,3.40349,3.39405,3.40121,9500000.0
2009-04-29 03:02:00,3.3972,3.40058,3.39641,3.39641,6250000.0
2009-04-29 03:03:00,3.4005,3.40198,3.39564,3.39564,5880000.0
2009-04-29 03:04:00,3.39701,3.40106,3.39614,3.39802,6000000.0
2009-04-29 03:05:00,3.39408,3.40287,3.39408,3.40281,6880000.0
2009-04-29 03:06:00,3.39754,3.40203,3.39452,3.4004,7500000.0
2009-04-29 03:07:00,3.40355,3.40368,3.39954,3.4004,7250000.0
2009-04-29 03:08:00,3.40041,3.40313,3.39968,3.40049,12250000.0
2009-04-29 03:09:00,3.40231,3.4039,3.40031,3.40367,10250000.0
2009-04-29 03:10:00,3.40087,3.40378,3.39829,3.40001,7250000.0
2009-04-29 03:11:00,3.39825,3.40275,3.39772,3.40275,6500000.0
2009-04-29 03:12:00,3.39828,3.404,3.39828,3.40219,6880000.0
2009-04-29 03:13:00,3.39943,3.40386,3.39757,3.40386,6500000.0
2009-04-29 03:14:00,3.40148,3.40237,3.39803,3.39809,8000000.0
2009-04-29 03:15:00,3.40122,3.40309,3.39559,3.39882,6500000.0
2009-04-29 03:16:00,3.40249,3.40249,3.39604,3.39884,8250000.0
2009-04-29 03:17:00,3.39779,3.40023,3.39152,3.39985,10500000.0
2009-04-29 03:18:00,3.39691,3.39956,3.39642,3.39895,8010000.0
2009-04-29 03:19:00,3.4001,3.4001,3.39755,3.39755,8000000.0
2009-04-29 03:20:00,3.39705,3.40005,3.39571,3.39685,7500000.0
2009-04-29 03:21:00,3.39497,3.40012,3.39403,3.39663,8880000.0
2009-04-29 03:22:00,3.39445,3.39935,3.39445,3.39826,8000000.0
2009-04-29 03:23:00,3.39962,3.39966,3.39732,3.39851,6500000.0
2009-04-29 03:24:00,3.39849,3.40097,3.39671,3.39671,7000000.0
2009-04-29 03:25:00,3.39849,3.3986,3.39535,3.3986,6000000.0
2009-04-29 03:26:00,3.39756,3.40053,3.39357,3.39945,5250000.0
2009-04-29 03:27:00,3.39657,3.40053,3.39593,3.39875,8500000.0
2009-04-29 03:28:00,3.39883,3.40147,3.39724,3.39839,8250000.0
2009-04-29 03:29:00,3.39876,3.40165,3.3961,3.39869,8250000.0
2009-04-29 03:30:00,3.39604,3.40122,3.39604,3.39979,10750000.0
2009-04-29 03:31:00,3.40042,3.40154,3.39692,3.39792,11500000.0
2009-04-29 03:32:00,3.40193,3.40193,3.3948,3.39845,11500000.0
2009-04-29 03:33:00,3.39892,3.40094,3.39736,3.39749,8250000.0
2009-04-29 03:34:00,3.39895,3.40318,3.39828,3.39828,7000000.0
2009-04-29 03:35:00,3.39783,3.4023,3.39682,3.4023,6380000.0
2009-04-29 03:36:00,3.40068,3.40174,3.39712,3.39741,8630000.0
2009-04-29 03:37:00,3.39955,3.402,3.39668,3.39915,10250000.0
2009-04-29 03:38:00,3.40181,3.40259,3.39701,3.39701,6000000.0
2009-04-29 03:39:00,3.3993,3.40214,3.39798,3.40214,12750000.0
2009-04-29 03:40:00,3.39899,3.40282,3.39777,3.40282,5500000.0
2009-04-29 03:41:00,3.4015,3.4015,3.39779,3.39989,9000000.0
2009-04-29 03:42:00,3.39996,3.40232,3.39693,3.39969,9880000.0
2009-04-29 03:43:00,3.39987,3.40246,3.39902,3.40246,10250000.0
2009-04-29 03:44:00,3.40073,3.40217,3.39973,3.40045,10750000.0
2009-04-29 03:45:00,3.40078,3.40298,3.39952,3.40285,14380000.0
2009-04-29 03:46:00,3.40206,3.40275,3.39925,3.39995,6750000.0
2009-04-29 03:47:00,3.40075,3.40377,3.4002,3.40377,8250000.0
2009-04-29 03:48:00,3.4017,3.40234,3.39666,3.40077,9380000.0
2009-04-29 03:49:00,3.40253,3.40318,3.40116,3.40134,10250000.0
2009-04-29 03:50:00,3.4007,3.40439,3.4007,3.40439,8880000.0
2009-04-29 03:51:00,3.40191,3.40327,3.39885,3.39997,8750000.0
2009-04-29 03:52:00,3.40068,3.40355,3.39801,3.40301,7250000.0
2009-04-29 03:53:00,3.40069,3.40182,3.39905,3.39905,7510000.0
2009-04-29 03:54:00,3.39857,3.40343,3.39829,3.40329,10000000.0
2009-04-29 03:55:00,3.3996,3.40031,3.39544,3.39869,10500000.0
2009-04-29 03:56:00,3.39997,3.40091,3.3981,3.40007,5750000.0
2009-04-29 03:57:00,3.3998,3.40169,3.39468,3.39781,7750000.0
2009-04-29 03:58:00,3.39876,3.40183,3.39816,3.40183,9000000.0
2009-04-29 03:59:00,3.40203,3.40316,3.3973,3.40047,6250000.0
2009-04-29 04:00:00,3.40373,3.40508,3.39967,3.40031,7380000.0
2009-04-29 04:01:00,3.40324,3.40324,3.39727,3.40022,12130000.0
2009-04-29 04:02:00,3.39963,3.40209,3.39633,3.40023,5130000.0
2009-04-29 04:03:00,3.40018,3.40348,3.39915,3.39915,9000000.0
2009-04-29 04:04:00,3.39904,3.40232,3.39853,3.4007,6500000.0
2009-04-29 04:05:00,3.40084,3.40218,3.39988,3.39988,8250000.0
2009-04-29 04:06:00,3.39939,3.40391,3.3965,3.40391,5250000.0
2009-04-29 04:07:00,3.40203,3.40329,3.39574,3.40043,6250000.0
2009-04-29 04:08:00,3.4002,3.40341,3.39944,3.40048,10250000.0
2009-04-29 04:09:00,3.40314,3.40314,3.39983,3.40256,10750000.0
2009-04-29 04:10:00,3.39978,3.40258,3.39837,3.40258,8250000.0
2009-04-29 04:11:00,3.39742,3.4016,3.39742,3.39944,8500000.0
2009-04-29 04:12:00,3.39996,3.40194,3.39575,3.40194,8250000.0
2009-04-29 04:13:00,3.39944,3.40225,3.39614,3.39846,5750000.0
2009-04-29 04:14:00,3.4021,3.40279,3.39708,3.40073,11750000.0
2009-04-29 04:15:00,3.40153,3.40417,3.40057,3.40057,6000000.0
2009-04-29 04:16:00,3.40407,3.40434,3.40149,3.40194,5750000.0
2009-04-29 04:17:00,3.40256,3.40493,3.40147,3.40493,10750000.0
2009-04-29 04:18:00,3.405,3.405,3.40085,3.40482,10750000.0
2009-04-29 04:19:00,3.40143,3.40486,3.3985,3.40486,6750000.0
2009-04-29 04:20:00,3.40142,3.40393,3.39774,3.40393,8630000.0
2009-04-29 04:21:00,3.40188,3.4029,3.40109,3.40258,12000000.0
2009-04-29 04:22:00,3.402,3.40309,3.39928,3.40018,11750000.0
2009-04-29 04:23:00,3.40173,3.40422,3.40036,3.40193,13750000.0
2009-04-29 04:24:00,3.39877,3.40428,3.39877,3.40117,7000000.0
2009-04-29 04:25:00,3.40274,3.40372,3.39746,3.39746,8000000.0
2009-04-29 04:26:00,3.40228,3.40412,3.40168,3.40256,6000000.0
2009-04-29 04:27:00,3.39848,3.4042,3.39848,3.4042,10500000.0
2009-04-29 04:28:00,3.40304,3.40426,3.39882,3.40212,10500000.0
2009-04-29 04:29:00,3.40284,3.4044,3.40012,3.4044,7750000.0
2009-04-29 04:30:00,3.40287,3.40452,3.39896,3.39896,5500000.0
2009-04-29 04:31:00,3.40166,3.40369,3.39798,3.40028,9000000.0
2009-04-29 04:32:00,3.3999,3.4034,3.39526,3.40334,5500000.0
2009-04-29 04:33:00,3.39989,3.39989,3.39518,3.39814,6000000.0
2009-04-29 04:34:00,3.3989,3.40182,3.39758,3.40182,5500000.0
2009-04-29 04:35:00,3.40088,3.40263,3.3991,3.39972,6750000.0
2009-04-29 04:36:00,3.40001,3.40056,3.39475,3.39932,7750000.0
2009-04-29 04:37:00,3.39882,3.40245,3.39327,3.40195,7500000.0
2009-04-29 04:38:00,3.39854,3.40167,3.39509,3.39991,5250000.0
2009-04-29 04:39:00,3.4013,3.40269,3.39722,3.39722,10000000.0
2009-04-29 04:40:00,3.39924,3.40092,3.39619,3.39926,7750000.0
2009-04-29 04:41:00,3.39921,3.40343,3.39901,3.40343,7880000.0
2009-04-29 04:42:00,3.3997,3.40131,3.39656,3.39937,8250000.0
2009-04-29 04:43:00,3.40283,3.40323,3.39944,3.40211,7380000.0
2009-04-29 04:44:00,3.39844,3.40108,3.39457,3.39916,7250000.0
2009-04-29 04:45:00,3.40237,3.40237,3.39717,3.39962,6750000.0
2009-04-29 04:46:00,3.3977,3.40186,3.3977,3.39951,7130000.0
2009-04-29 04:47:00,3.39924,3.40339,3.39858,3.40055,11000000.0
2009-04-29 04:48:00,3.39856,3.40281,3.39833,3.40281,14250000.0
2009-04-29 04:49:00,3.39944,3.40273,3.39944,3.40273,10250000.0
2009-04-29 04:50:00,3.39915,3.40238,3.39603,3.39816,12750000.0
2009-04-29 04:51:00,3.40368,3.40389,3.39656,3.40282,13250000.0
2009-04-29 04:52:00,3.40032,3.40252,3.39866,3.39962,12250000.0
2009-04-29 04:53:00,3.39828,3.40185,3.39557,3.40185,9500000.0
2009-04-29 04:54:00,3.40152,3.40152,3.39822,3.39959,5750000.0
2009-04-29 04:55:00,3.39875,3.4014,3.39687,3.4014,11250000.0
2009-04-29 04:56:00,3.40138,3.40138,3.39382,3.39547,7750000.0
2009-04-29 04:57:00,3.39715,3.40022,3.39501,3.39515,9750000.0
2009-04-29 04:58:00,3.39783,3.40121,3.39465,3.39465,8250000.0
2009-04-29 04:59:00,3.39495,3.40109,3.39495,3.39603,12630000.0
2009-04-29 05:00:00,3.39859,3.40064,3.39569,3.39887,15250000.0
2009-04-29 05:01:00,3.39824,3.40016,3.39569,3.39611,11500000.0
2009-04-29 05:02:00,3.39472,3.40076,3.39332,3.39738,17750000.0
2009-04-29 05:03:00,3.39794,3.39942,3.39644,3.39688,5250000.0
2009-04-29 05:04:00,3.39659,3.4011,3.39607,3.39631,6000000.0
2009-04-29 05:05:00,3.39648,3.39907,3.39302,3.3956,10250000.0
2009-04-29 05:06:00,3.39785,3.39897,3.3957,3.39712,13500000.0
2009-04-29 05:07:00,3.39602,3.39893,3.39393,3.39393,10000000.0
2009-04-29 05:08:00,3.39735,3.39879,3.39605,3.39707,6630000.0
2009-04-29 05:09:00,3.3945,3.39856,3.39357,3.39856,8500000.0
2009-04-29 05:10:00,3.39607,3.39895,3.39328,3.39484,6000000.0
2009-04-29 05:11:00,3.39386,3.39756,3.39166,3.39473,7630000.0
2009-04-29 05:12:00,3.39455,3.39738,3.39287,3.39639,11000000.0
2009-04-29 05:13:00,3.39824,3.39824,3.39236,3.39481,9880000.0
2009-04-29 05:14:00,3.39756,3.39756,3.39417,3.39522,10250000.0
2009-04-29 05:15:00,3.39656,3.39665,3.38754,3.38754,7750000.0
2009-04-29 05:16:00,3.39442,3.3957,3.39134,3.3957,11750000.0
2009-04-29 05:17:00,3.39325,3.39559,3.38734,3.39559,7130000.0
2009-04-29 05:18:00,3.3934,3.39651,3.39022,3.39022,12250000.0
2009-04-29 05:19:00,3.39282,3.39711,3.39109,3.39476,9000000.0
2009-04-29 05:20:00,3.39435,3.39525,3.38968,3.39283,7750000.0
2009-04-29 05:21:00,3.39203,3.39626,3.38856,3.39131,12250000.0
2009-04-29 05:22:00,3.38871,3.39331,3.38744,3.38881,8500000.0
2009-04-29 05:23:00,3.38936,3.39428,3.38922,3.38972,11750000.0
2009-04-29 05:24:00,3.39249,3.39282,3.38398,3.38929,13500000.0
2009-04-29 05:25:00,3.39311,3.39311,3.3877,3.39021,6500000.0
2009-04-29 05:26:00,3.39238,3.39238,3.38779,3.39181,18630000.0
2009-04-29 05:27:00,3.39005,3.39228,3.3872,3.39035,6000000.0
2009-04-29 05:28:00,3.3932,3.3932,3.38906,3.38906,14000000.0
2009-04-29 05:29:00,3.38802,3.39201,3.38749,3.38759,8250000.0
2009-04-29 05:30:00,3.38793,3.39285,3.38793,3.39213,11250000.0
2009-04-29 05:31:00,3.39184,3.39293,3.38931,3.39022,10750000.0
2009-04-29 05:32:00,3.39149,3.39458,3.39114,3.39159,9630000.0
2009-04-29 05:33:00,3.3943,3.39467,3.39071,3.39202,14500000.0
2009-04-29 05:34:00,3.39434,3.39485,3.38968,3.39485,10000000.0
2009-04-29 05:35:00,3.3905,3.39352,3.38958,3.38977,11750000.0
2009-04-29 05:36:00,3.3946,3.39481,3.38799,3.39226,9000000.0
2009-04-29 05:37:00,3.39442,3.39442,3.38709,3.38709,8250000.0
2009-04-29 05:38:00,3.39328,3.39482,3.38996,3.38996,12000000.0
2009-04-29 05:39:00,3.3901,3.39212,3.38762,3.39084,12000000.0
2009-04-29 05:40:00,3.39321,3.39386,3.38923,3.39386,10000000.0
2009-04-29 05:41:00,3.39022,3.39152,3.38731,3.39018,8000000.0
2009-04-29 05:42:00,3.38971,3.39247,3.38966,3.39068,6750000.0
2009-04-29 05:43:00,3.38911,3.39214,3.38631,3.39113,13500000.0
2009-04-29 05:44:00,3.391,3.39327,3.38654,3.39327,5500000.0
2009-04-29 05:45:00,3.38948,3.39429,3.38887,3.39429,12010000.0
2009-04-29 05:46:00,3.39075,3.39273,3.38664,3.39005,19000000.0
2009-04-29 05:47:00,3.38804,3.3949,3.38804,3.39218,11750000.0
2009-04-29 05:48:00,3.39163,3.39445,3.38915,3.39422,11500000.0
2009-04-29 05:49:00,3.39221,3.39483,3.38945,3.39095,21000000.0
2009-04-29 05:50:00,3.38938,3.39394,3.38714,3.39163,10000000.0
2009-04-29 05:51:00,3.3896,3.39455,3.3896,3.39297,20250000.0
2009-04-29 05:52:00,3.39124,3.39444,3.38949,3.39035,10880000.0
2009-04-29 05:53:00,3.39445,3.39445,3.38934,3.39128,12750000.0
2009-04-29 05:54:00,3.39037,3.39333,3.38947,3.39101,7750000.0
2009-04-29 05:55:00,3.39039,3.39478,3.3883,3.39149,22000000.0
2009-04-29 05:56:00,3.39332,3.39357,3.38661,3.39213,9250000.0
2009-04-29 05:57:00,3.39293,3.39496,3.39016,3.39094,13000000.0
2009-04-29 05:58:00,3.39378,3.39526,3.39012,3.39513,7500000.0
2009-04-29 05:59:00,3.39568,3.39568,3.38783,3.39204,16380000.0
2009-04-29 06:00:00,3.38825,3.39536,3.38825,3.38959,10500000.0
2009-04-29 06:01:00,3.39209,3.39404,3.38983,3.38983,12500000.0
2009-04-29 06:02:00,3.39281,3.39356,3.39035,3.39037,11500000.0
2009-04-29 06:03:00,3.38824,3.3958,3.38824,3.3958,5250000.0
2009-04-29 06:04:00,3.39402,3.3947,3.38892,3.39209,10250000.0
2009-04-29 06:05:00,3.39332,3.39432,3.39274,3.3933,15250000.0
2009-04-29 06:06:00,3.39211,3.39549,3.39123,3.39549,6000000.0
2009-04-29 06:07:00,3.39575,3.39638,3.39375,3.39638,11500000.0
2009-04-29 06:08:00,3.39656,3.39656,3.39299,3.39348,5250000.0
2009-04-29 06:09:00,3.39646,3.39646,3.39138,3.39138,6250000.0
2009-04-29 06:10:00,3.3909,3.3944,3.3909,3.3944,5880000.0
2009-04-29 06:11:00,3.39511,3.39519,3.39103,3.39519,8250000.0
2009-04-29 06:12:00,3.39512,3.39512,3.39139,3.39197,7500000.0
2009-04-29 06:13:00,3.39213,3.39591,3.39213,3.39272,5250000.0
2009-04-29 06:14:00,3.3917,3.39521,3.39146,3.39521,8750000.0
2009-04-29 06:15:00,3.39312,3.39444,3.38987,3.39108,7750000.0
2009-04-29 06:16:00,3.39219,3.39582,3.3909,3.39574,7500000.0
2009-04-29 06:17:00,3.39155,3.3945,3.39131,3.39209,6250000.0
2009-04-29 06:18:00,3.38675,3.39399,3.38675,3.39271,6750000.0
2009-04-29 06:19:00,3.39136,3.39457,3.38823,3.39457,5250000.0
2009-04-29 06:20:00,3.39071,3.39456,3.38985,3.3915,10250000.0
2009-04-29 06:21:00,3.38885,3.39426,3.38885,3.39006,7500000.0
2009-04-29 06:22:00,3.39599,3.39599,3.38976,3.39152,4250000.0
2009-04-29 06:23:00,3.38764,3.39449,3.38764,3.39124,11630000.0
2009-04-29 06:24:00,3.39508,3.39508,3.38956,3.38956,10250000.0
2009-04-29 06:25:00,3.39184,3.39435,3.38954,3.39435,11880000.0
2009-04-29 06:26:00,3.39166,3.39478,3.39022,3.39478,10000000.0
2009-04-29 06:27:00,3.39282,3.39383,3.3905,3.39103,7130000.0
2009-04-29 06:28:00,3.39366,3.39562,3.39076,3.39337,9000000.0
2009-04-29 06:29:00,3.39116,3.39608,3.39039,3.39284,7750000.0
2009-04-29 06:30:00,3.39214,3.39457,3.38856,3.39433,8250000.0
2009-04-29 06:31:00,3.3934,3.39489,3.38947,3.39109,6750000.0
2009-04-29 06:32:00,3.38996,3.39454,3.3892,3.3892,8000000.0
2009-04-29 06:33:00,3.39179,3.39474,3.39068,3.39474,9250000.0
2009-04-29 06:34:00,3.39177,3.39531,3.39058,3.39139,11880000.0
2009-04-29 06:35:00,3.39326,3.3938,3.38944,3.38944,8500000.0
2009-04-29 06:36:00,3.39229,3.39391,3.39119,3.39188,5750000.0
2009-04-29 06:37:00,3.39393,3.39453,3.38805,3.39453,12500000.0
2009-04-29 06:38:00,3.3897,3.3941,3.3897,3.39,10000000.0
2009-04-29 06:39:00,3.3949,3.3949,3.38938,3.39116,7750000.0
2009-04-29 06:40:00,3.39326,3.39464,3.39047,3.39233,8750000.0
2009-04-29 06:41:00,3.39601,3.39601,3.39027,3.39279,7500000.0
2009-04-29 06:42:00,3.3983,3.3983,3.39027,3.39258,7750000.0
2009-04-29 06:43:00,3.39568,3.3991,3.3946,3.39883,14750000.0
2009-04-29 06:44:00,3.39479,3.39943,3.39141,3.39589,7750000.0
2009-04-29 06:45:00,3.39567,3.39891,3.39373,3.39373,10750000.0
2009-04-29 06:46:00,3.3978,3.39868,3.39508,3.39508,10000000.0
2009-04-29 06:47:00,3.39721,3.39996,3.39715,3.39728,5500000.0
2009-04-29 06:48:00,3.39835,3.39974,3.39667,3.39667,7750000.0
2009-04-29 06:49:00,3.39476,3.39979,3.3939,3.3939,8880000.0
2009-04-29 06:50:00,3.39636,3.39933,3.39593,3.39713,10250000.0
2009-04-29 06:51:00,3.39684,3.39989,3.39502,3.39989,12000000.0
2009-04-29 06:52:00,3.40077,3.40077,3.39603,3.39821,7880000.0
2009-04-29 06:53:00,3.39562,3.3991,3.39531,3.3972,9500000.0
2009-04-29 06:54:00,3.40039,3.40148,3.39858,3.39911,6000000.0
2009-04-29 06:55:00,3.39799,3.39986,3.39727,3.39982,6500000.0
2009-04-29 06:56:00,3.39712,3.39981,3.39679,3.3971,9630000.0
2009-04-29 06:57:00,3.3936,3.40017,3.3936,3.39487,15500000.0
2009-04-29 06:58:00,3.39885,3.40055,3.39457,3.3989,8500000.0
2009-04-29 06:59:00,3.39757,3.40064,3.39727,3.39753,8130000.0
2009-04-29 07:00:00,3.39912,3.40086,3.39601,3.39766,10000000.0
2009-04-29 07:01:00,3.3981,3.40099,3.39627,3.39826,10380000.0
2009-04-29 07:02:00,3.39999,3.40094,3.39636,3.39898,16000000.0
2009-04-29 07:03:00,3.39827,3.40074,3.39769,3.39779,7750000.0
2009-04-29 07:04:00,3.40084,3.40084,3.39382,3.39953,9250000.0
2009-04-29 07:05:00,3.39721,3.39998,3.39502,3.39987,7250000.0
2009-04-29 07:06:00,3.39721,3.4013,3.39417,3.4013,6750000.0
2009-04-29 07:07:00,3.39823,3.40093,3.39482,3.40042,12500000.0
2009-04-29 07:08:00,3.39731,3.4005,3.39249,3.39249,7000000.0
2009-04-29 07:09:00,3.39696,3.40099,3.39633,3.3992,11250000.0
2009-04-29 07:10:00,3.39464,3.40039,3.39464,3.40027,6750000.0
2009-04-29 07:11:00,3.39842,3.39945,3.39593,3.39756,10000000.0
2009-04-29 07:12:00,3.39517,3.39857,3.39237,3.39554,13250000.0
2009-04-29 07:13:00,3.3961,3.39699,3.39078,3.39168,7500000.0
2009-04-29 07:14:00,3.39844,3.39905,3.39569,3.39701,8000000.0
2009-04-29 07:15:00,3.39515,3.39757,3.39035,3.3936,10500000.0
2009-04-29 07:16:00,3.39288,3.39612,3.3915,3.39445,5250000.0
2009-04-29 07:17:00,3.39449,3.39727,3.39449,3.3967,14000000.0
2009-04-29 07:18:00,3.39745,3.39745,3.39283,3.39437,14250000.0
2009-04-29 07:19:00,3.39824,3.39824,3.39018,3.3921,13130000.0
2009-04-29 07:20:00,3.39174,3.39654,3.39174,3.39428,5500000.0
2009-04-29 07:21:00,3.39788,3.39788,3.39233,3.39642,16500000.0
2009-04-29 07:22:00,3.39455,3.39686,3.39292,3.39641,11880000.0
2009-04-29 07:23:00,3.39502,3.39625,3.3914,3.39236,9130000.0
2009-04-29 07:24:00,3.394,3.39499,3.39224,3.39224,7500000.0
2009-04-29 07:25:00,3.39191,3.39465,3.38996,3.38996,7750000.0
2009-04-29 07:26:00,3.3883,3.39271,3.38636,3.38908,11000000.0
2009-04-29 07:27:00,3.38784,3.39249,3.38784,3.39249,10880000.0
2009-04-29 07:28:00,3.39351,3.39351,3.38994,3.39217,6750000.0
2009-04-29 07:29:00,3.39264,3.39402,3.38774,3.39101,10000000.0
2009-04-29 07:30:00,3.39036,3.3935,3.39036,3.3935,8750000.0
2009-04-29 07:31:00,3.39228,3.39228,3.38757,3.38804,9880000.0
2009-04-29 07:32:00,3.38964,3.39017,3.38366,3.38883,6250000.0
2009-04-29 07:33:00,3.38495,3.39067,3.38361,3.38675,10000000.0
2009-04-29 07:34:00,3.3876,3.39036,3.38525,3.38956,12500000.0
2009-04-29 07:35:00,3.38506,3.39141,3.38506,3.38814,10250000.0
2009-04-29 07:36:00,3.38563,3.39096,3.38506,3.38996,10880000.0
2009-04-29 07:37:00,3.39217,3.39279,3.388,3.38858,9500000.0
2009-04-29 07:38:00,3.38876,3.39176,3.3861,3.39166,9750000.0
2009-04-29 07:39:00,3.38995,3.39295,3.38658,3.38717,9380000.0
2009-04-29 07:40:00,3.39013,3.39275,3.38501,3.38949,9000000.0
2009-04-29 07:41:00,3.39353,3.39353,3.38629,3.38929,9750000.0
2009-04-29 07:42:00,3.38313,3.39053,3.38313,3.38749,10000000.0
2009-04-29 07:43:00,3.38986,3.39078,3.38751,3.38847,8250000.0
2009-04-29 07:44:00,3.39266,3.39406,3.38781,3.39406,10750000.0
2009-04-29 07:45:00,3.38735,3.3935,3.38699,3.38782,11500000.0
2009-04-29 07:46:00,3.39273,3.39301,3.38517,3.38929,6750000.0
2009-04-29 07:47:00,3.38767,3.39322,3.38717,3.38878,8880000.0
2009-04-29 07:48:00,3.38684,3.39232,3.38589,3.39232,8750000.0
2009-04-29 07:49:00,3.39278,3.39338,3.38736,3.39182,12750000.0
2009-04-29 07:50:00,3.38832,3.39359,3.38541,3.38613,9750000.0
2009-04-29 07:51:00,3.38882,3.39305,3.38875,3.38944,8000000.0
2009-04-29 07:52:00,3.38981,3.39263,3.38818,3.3913,10630000.0
2009-04-29 07:53:00,3.39042,3.39272,3.38758,3.38836,8500000.0
2009-04-29 07:54:00,3.39074,3.39308,3.38784,3.39098,10000000.0
2009-04-29 07:55:00,3.39058,3.3927,3.39058,3.3927,5750000.0
2009-04-29 07:56:00,3.3938,3.39417,3.38955,3.3896,13000000.0
2009-04-29 07:57:00,3.38841,3.39431,3.38774,3.39211,11880000.0
2009-04-29 07:58:00,3.39229,3.39381,3.38672,3.39046,8250000.0
2009-04-29 07:59:00,3.39053,3.39483,3.38988,3.39206,12000000.0
2009-04-29 08:00:00,3.3953,3.3953,3.38925,3.38925,7750000.0
2009-04-29 08:01:00,3.39329,3.39399,3.3913,3.39275,8250000.0
2009-04-29 08:02:00,3.38876,3.39539,3.38876,3.39162,18000000.0
2009-04-29 08:03:00,3.39183,3.39428,3.38888,3.39183,8500000.0
2009-04-29 08:04:00,3.39355,3.39399,3.38778,3.39077,12000000.0
2009-04-29 08:05:00,3.39274,3.39347,3.38972,3.39132,9250000.0
2009-04-29 08:06:00,3.3906,3.39424,3.38833,3.39421,7630000.0
2009-04-29 08:07:00,3.39118,3.39398,3.38929,3.38991,8750000.0
2009-04-29 08:08:00,3.39431,3.39479,3.39051,3.39185,7000000.0
2009-04-29 08:09:00,3.39186,3.39292,3.38707,3.39129,9500000.0
2009-04-29 08:10:00,3.38914,3.39427,3.38914,3.38924,9000000.0
2009-04-29 08:11:00,3.39332,3.39505,3.39018,3.39325,8500000.0
2009-04-29 08:12:00,3.39194,3.39479,3.38838,3.38838,11880000.0
2009-04-29 08:13:00,3.3947,3.3947,3.39008,3.39114,6000000.0
2009-04-29 08:14:00,3.3945,3.3945,3.38881,3.39005,13750000.0
2009-04-29 08:15:00,3.39119,3.39269,3.38885,3.39057,10750000.0
2009-04-29 08:16:00,3.39036,3.39229,3.38898,3.39052,6250000.0
2009-04-29 08:17:00,3.39151,3.39265,3.38976,3.39134,9630000.0
2009-04-29 08:18:00,3.38871,3.39299,3.38871,3.39296,9750000.0
2009-04-29 08:19:00,3.38967,3.39147,3.38765,3.39111,7000000.0
2009-04-29 08:20:00,3.38826,3.39152,3.38741,3.38985,5250000.0
2009-04-29 08:21:00,3.38636,3.39113,3.38636,3.38919,9750000.0
2009-04-29 08:22:00,3.38933,3.39012,3.38322,3.38749,13130000.0
2009-04-29 08:23:00,3.3899,3.38991,3.3824,3.38276,5750000.0
2009-04-29 08:24:00,3.38704,3.38874,3.38153,3.3845,9250000.0
2009-04-29 08:25:00,3.38315,3.38793,3.38289,3.38316,15500000.0
2009-04-29 08:26:00,3.38642,3.38674,3.3783,3.38195,8630000.0
2009-04-29 08:27:00,3.38171,3.38504,3.38122,3.38504,7500000.0
2009-04-29 08:28:00,3.38181,3.38399,3.38002,3.38163,15250000.0
2009-04-29 08:29:00,3.38451,3.38501,3.38175,3.38451,8000000.0
2009-04-29 08:30:00,3.3806,3.3839,3.37877,3.37907,15000000.0
2009-04-29 08:31:00,3.3814,3.38323,3.37038,3.37425,8250000.0
2009-04-29 08:32:00,3.38025,3.38144,3.37466,3.37466,8000000.0
2009-04-29 08:33:00,3.37771,3.38017,3.3773,3.37931,6750000.0
2009-04-29 08:34:00,3.38056,3.38478,3.37669,3.38478,7750000.0
2009-04-29 08:35:00,3.38673,3.38673,3.38263,3.38506,6750000.0
2009-04-29 08:36:00,3.38492,3.38753,3.38015,3.38574,14750000.0
2009-04-29 08:37:00,3.38527,3.38693,3.38333,3.38693,11500000.0
2009-04-29 08:38:00,3.38353,3.38884,3.37906,3.38884,8500000.0
2009-04-29 08:39:00,3.38399,3.38758,3.3813,3.38382,12250000.0
2009-04-29 08:40:00,3.38084,3.38563,3.37919,3.38416,11500000.0
2009-04-29 08:41:00,3.37706,3.3853,3.37651,3.37651,12130000.0
2009-04-29 08:42:00,3.38091,3.38312,3.37895,3.37895,10750000.0
2009-04-29 08:43:00,3.37886,3.38228,3.3748,3.38218,14250000.0
2009-04-29 08:44:00,3.37828,3.38203,3.37376,3.37947,10250000.0
2009-04-29 08:45:00,3.37517,3.3797,3.37517,3.3768,8250000.0
2009-04-29 08:46:00,3.37976,3.38107,3.37496,3.37801,5500000.0
2009-04-29 08:47:00,3.37756,3.3822,3.37739,3.38031,7380000.0
2009-04-29 08:48:00,3.37986,3.38371,3.3786,3.38161,12250000.0
2009-04-29 08:49:00,3.38161,3.3857,3.38161,3.38162,6130000.0
2009-04-29 08:50:00,3.3824,3.38499,3.3824,3.38499,6250000.0
2009-04-29 08:51:00,3.38472,3.38597,3.38154,3.3822,10000000.0
2009-04-29 08:52:00,3.38058,3.38715,3.37977,3.38417,7750000.0
2009-04-29 08:53:00,3.3868,3.389,3.38309,3.38309,9130000.0
2009-04-29 08:54:00,3.38657,3.38876,3.38319,3.3884,13500000.0
2009-04-29 08:55:00,3.38672,3.38994,3.38482,3.38747,8000000.0
2009-04-29 08:56:00,3.38821,3.38861,3.38486,3.38632,12750000.0
2009-04-29 08:57:00,3.38863,3.38863,3.38109,3.38559,10750000.0
2009-04-29 08:58:00,3.38603,3.38916,3.38603,3.38802,7750000.0
2009-04-29 08:59:00,3.38723,3.38865,3.38371,3.38852,14250000.0
2009-04-29 09:00:00,3.39113,3.39147,3.38394,3.38614,7750000.0
2009-04-29 09:01:00,3.39201,3.39273,3.38634,3.39012,11750000.0
2009-04-29 09:02:00,3.38943,3.39234,3.38673,3.38673,8380000.0
2009-04-29 09:03:00,3.38866,3.3913,3.38428,3.38909,10500000.0
2009-04-29 09:04:00,3.38678,3.38864,3.38196,3.38567,10250000.0
2009-04-29 09:05:00,3.38571,3.38731,3.38353,3.38535,14750000.0
2009-04-29 09:06:00,3.38887,3.38887,3.38365,3.38691,11750000.0
2009-04-29 09:07:00,3.38706,3.39179,3.38633,3.39179,8000000.0
2009-04-29 09:08:00,3.38278,3.39158,3.38278,3.38693,11250000.0
2009-04-29 09:09:00,3.3906,3.3906,3.38754,3.38978,7500000.0
2009-04-29 09:10:00,3.38851,3.38987,3.38723,3.38987,6000000.0
2009-04-29 09:11:00,3.39051,3.3906,3.38564,3.38972,8500000.0
2009-04-29 09:12:00,3.3873,3.39133,3.38464,3.38778,7250000.0
2009-04-29 09:13:00,3.3889,3.3924,3.38558,3.39136,9250000.0
2009-04-29 09:14:00,3.38984,3.39138,3.38475,3.39003,7250000.0
2009-04-29 09:15:00,3.39174,3.39174,3.38325,3.38976,15000000.0
2009-04-29 09:16:00,3.38901,3.39028,3.38072,3.38942,11000000.0
2009-04-29 09:17:00,3.38515,3.38995,3.38088,3.38911,11000000.0
2009-04-29 09:18:00,3.38999,3.38999,3.38525,3.38879,9250000.0
2009-04-29 09:19:00,3.38383,3.38599,3.38115,3.38348,8000000.0
2009-04-29 09:20:00,3.3864,3.38733,3.38138,3.38405,10000000.0
2009-04-29 09:21:00,3.38223,3.38621,3.37715,3.37961,11500000.0
2009-04-29 09:22:00,3.38043,3.38393,3.37607,3.38393,14000000.0
2009-04-29 09:23:00,3.38427,3.38467,3.37801,3.38065,11000000.0
2009-04-29 09:24:00,3.37883,3.38092,3.37306,3.38092,5500000.0
2009-04-29 09:25:00,3.37723,3.38332,3.37373,3.38051,15250000.0
2009-04-29 09:26:00,3.3772,3.38152,3.37715,3.37764,11500000.0
2009-04-29 09:27:00,3.37951,3.37977,3.37362,3.37738,13750000.0
2009-04-29 09:28:00,3.38036,3.38059,3.37575,3.38007,10380000.0
2009-04-29 09:29:00,3.37722,3.37878,3.37045,3.37822,13630000.0
2009-04-29 09:30:00,3.37634,3.37819,3.37484,3.376,9750000.0
2009-04-29 09:31:00,3.37832,3.37865,3.37058,3.37434,6500000.0
2009-04-29 09:32:00,3.37645,3.37697,3.37139,3.37492,6000000.0
2009-04-29 09:33:00,3.37818,3.37838,3.37114,3.3747,9750000.0
2009-04-29 09:34:00,3.37768,3.37911,3.37585,3.37639,10750000.0
2009-04-29 09:35:00,3.37716,3.37826,3.37205,3.37728,11500000.0
2009-04-29 09:36:00,3.3762,3.3762,3.3713,3.37453,7380000.0
2009-04-29 09:37:00,3.3719,3.37416,3.36902,3.37152,8750000.0
2009-04-29 09:38:00,3.37036,3.37432,3.36971,3.37391,5500000.0
2009-04-29 09:39:00,3.36932,3.37245,3.36698,3.37005,10500000.0
2009-04-29 09:40:00,3.37105,3.37208,3.36528,3.37032,5750000.0
2009-04-29 09:41:00,3.36633,3.37196,3.36627,3.37027,14000000.0
2009-04-29 09:42:00,3.36977,3.37267,3.36506,3.37248,21500000.0
2009-04-29 09:43:00,3.37453,3.37453,3.36917,3.37139,11000000.0
2009-04-29 09:44:00,3.37061,3.37442,3.36993,3.37326,11250000.0
2009-04-29 09:45:00,3.37684,3.37758,3.37154,3.37486,12630000.0
2009-04-29 09:46:00,3.3756,3.37749,3.37344,3.37553,5130000.0
2009-04-29 09:47:00,3.3774,3.38139,3.37265,3.37446,5500000.0
2009-04-29 09:48:00,3.38131,3.38138,3.37629,3.37629,9500000.0
2009-04-29 09:49:00,3.3772,3.38261,3.3772,3.38201,6750000.0
2009-04-29 09:50:00,3.37398,3.38137,3.37242,3.38137,7630000.0
2009-04-29 09:51:00,3.37955,3.38007,3.37095,3.37547,6500000.0
2009-04-29 09:52:00,3.37874,3.37932,3.37415,3.37727,8250000.0
2009-04-29 09:53:00,3.38006,3.38119,3.37566,3.38119,11130000.0
2009-04-29 09:54:00,3.38041,3.38176,3.37412,3.37927,11500000.0
2009-04-29 09:55:00,3.38004,3.38089,3.37821,3.38089,7500000.0
2009-04-29 09:56:00,3.38265,3.38265,3.37468,3.37468,5250000.0
2009-04-29 09:57:00,3.38019,3.38376,3.37593,3.38376,12130000.0
2009-04-29 09:58:00,3.38098,3.38293,3.37901,3.38293,10500000.0
2009-04-29 09:59:00,3.3802,3.38227,3.37477,3.38154,12750000.0
2009-04-29 10:00:00,3.38105,3.38105,3.37723,3.37899,5500000.0
2009-04-29 10:01:00,3.37203,3.37968,3.36984,3.37821,7000000.0
2009-04-29 10:02:00,3.37336,3.37753,3.36882,3.37243,8000000.0
2009-04-29 10:03:00,3.37419,3.377,3.37127,3.37512,10250000.0
2009-04-29 10:04:00,3.37556,3.37668,3.37133,3.37567,8000000.0
2009-04-29 10:05:00,3.37556,3.37836,3.37285,3.37836,13750000.0
2009-04-29 10:06:00,3.37754,3.37754,3.37092,3.37501,13750000.0
2009-04-29 10:07:00,3.37705,3.37736,3.37449,3.37568,5250000.0
2009-04-29 10:08:00,3.37571,3.37684,3.37185,3.37612,11500000.0
2009-04-29 10:09:00,3.37388,3.37852,3.37388,3.37741,7500000.0
2009-04-29 10:10:00,3.37801,3.37973,3.37243,3.37528,14000000.0
2009-04-29 10:11:00,3.37659,3.37882,3.37195,3.37468,6250000.0
2009-04-29 10:12:00,3.37839,3.38001,3.37252,3.38001,8500000.0
2009-04-29 10:13:00,3.37398,3.37956,3.3726,3.37956,10750000.0
2009-04-29 10:14:00,3.37725,3.37971,3.37554,3.37896,10750000.0
2009-04-29 10:15:00,3.37756,3.37885,3.37573,3.37862,6250000.0
2009-04-29 10:16:00,3.37561,3.37788,3.37348,3.37642,10250000.0
2009-04-29 10:17:00,3.37528,3.37881,3.37418,3.37835,10500000.0
2009-04-29 10:18:00,3.3755,3.37881,3.3744,3.3744,13000000.0
2009-04-29 10:19:00,3.37837,3.37837,3.3734,3.37504,9500000.0
2009-04-29 10:20:00,3.37681,3.37755,3.37503,3.37747,7250000.0
2009-04-29 10:21:00,3.37914,3.37914,3.37177,3.3756,12750000.0
2009-04-29 10:22:00,3.37703,3.37902,3.36909,3.37732,9750000.0
2009-04-29 10:23:00,3.37678,3.37678,3.37138,3.37391,8250000.0
2009-04-29 10:24:00,3.37381,3.37769,3.37365,3.37456,7750000.0
2009-04-29 10:25:00,3.37562,3.37735,3.3717,3.37665,7750000.0
2009-04-29 10:26:00,3.37228,3.37876,3.37204,3.37565,11250000.0
2009-04-29 10:27:00,3.37438,3.37835,3.37438,3.3753,9750000.0
2009-04-29 10:28:00,3.38066,3.38066,3.37571,3.37779,5250000.0
2009-04-29 10:29:00,3.3784,3.38123,3.37758,3.38123,11380000.0
2009-04-29 10:30:00,3.38094,3.38155,3.37872,3.38039,9750000.0
2009-04-29 10:31:00,3.37938,3.38228,3.37743,3.37904,7500000.0
2009-04-29 10:32:00,3.383,3.38384,3.37762,3.38192,14000000.0
2009-04-29 10:33:00,3.38059,3.38151,3.37942,3.37998,6250000.0
2009-04-29 10:34:00,3.37814,3.38259,3.37763,3.38155,10250000.0
2009-04-29 10:35:00,3.38235,3.38235,3.37767,3.38123,9000000.0
2009-04-29 10:36:00,3.38095,3.38165,3.37862,3.38139,10750000.0
2009-04-29 10:37:00,3.37735,3.38067,3.37563,3.37825,8500000.0
2009-04-29 10:38:00,3.38085,3.3833,3.3782,3.38243,8750000.0
2009-04-29 10:39:00,3.3794,3.38218,3.37741,3.37845,10250000.0
2009-04-29 10:40:00,3.38173,3.38368,3.37541,3.37683,8500000.0
2009-04-29 10:41:00,3.38027,3.38114,3.37645,3.38058,8630000.0
2009-04-29 10:42:00,3.37613,3.37981,3.37537,3.37537,8250000.0
2009-04-29 10:43:00,3.37811,3.37891,3.37631,3.37886,9500000.0
2009-04-29 10:44:00,3.37457,3.37832,3.3742,3.3742,13500000.0
2009-04-29 10:45:00,3.37052,3.37722,3.36844,3.3759,8500000.0
2009-04-29 10:46:00,3.37616,3.37616,3.37057,3.37057,7250000.0
2009-04-29 10:47:00,3.37301,3.37465,3.36868,3.37191,5500000.0
2009-04-29 10:48:00,3.36919,3.37077,3.36267,3.36748,5250000.0
2009-04-29 10:49:00,3.36908,3.36999,3.36297,3.36298,7750000.0
2009-04-29 10:50:00,3.3663,3.36854,3.36456,3.36516,7500000.0
2009-04-29 10:51:00,3.36685,3.3683,3.36484,3.36492,7750000.0
2009-04-29 10:52:00,3.36863,3.36913,3.36431,3.36751,12750000.0
2009-04-29 10:53:00,3.3691,3.3691,3.36441,3.36441,8750000.0
2009-04-29 10:54:00,3.35952,3.36539,3.35567,3.3624,8750000.0
2009-04-29 10:55:00,3.36269,3.36595,3.36084,3.36348,9250000.0
2009-04-29 10:56:00,3.36105,3.36261,3.35846,3.36216,8630000.0
2009-04-29 10:57:00,3.35428,3.36084,3.35428,3.35901,6250000.0
2009-04-29 10:58:00,3.35846,3.35846,3.34877,3.34935,11500000.0
2009-04-29 10:59:00,3.35269,3.35553,3.34821,3.35466,7750000.0
2009-04-29 11:00:00,3.35486,3.3586,3.35193,3.35497,13010000.0
2009-04-29 11:01:00,3.3564,3.35654,3.35176,3.35497,8750000.0
2009-04-29 11:02:00,3.35338,3.35604,3.35224,3.35604,8250000.0
2009-04-29 11:03:00,3.35673,3.35905,3.35436,3.35588,9000000.0
2009-04-29 11:04:00,3.35635,3.35938,3.35485,3.35762,6250000.0
2009-04-29 11:05:00,3.35533,3.35825,3.35259,3.35259,9500000.0
2009-04-29 11:06:00,3.35378,3.35833,3.35339,3.35502,6250000.0
2009-04-29 11:07:00,3.35899,3.35942,3.35525,3.35863,5250000.0
2009-04-29 11:08:00,3.35783,3.35963,3.3531,3.35515,5500000.0
2009-04-29 11:09:00,3.36199,3.36241,3.35537,3.35969,9500000.0
2009-04-29 11:10:00,3.36288,3.3637,3.35803,3.36208,7500000.0
2009-04-29 11:11:00,3.36293,3.36358,3.3583,3.36119,6000000.0
2009-04-29 11:12:00,3.36041,3.36168,3.35875,3.36031,7750000.0
2009-04-29 11:13:00,3.36094,3.36353,3.35843,3.36019,10000000.0
2009-04-29 11:14:00,3.35765,3.362,3.35754,3.36082,7250000.0
2009-04-29 11:15:00,3.36204,3.36229,3.35232,3.35232,6750000.0
2009-04-29 11:16:00,3.3589,3.35957,3.35523,3.35523,7750000.0
2009-04-29 11:17:00,3.35711,3.35874,3.35101,3.3577,8000000.0
2009-04-29 11:18:00,3.35597,3.35845,3.35401,3.35401,9130000.0
2009-04-29 11:19:00,3.35707,3.3576,3.35214,3.35532,6750000.0
2009-04-29 11:20:00,3.35604,3.35604,3.35339,3.35408,8500000.0
2009-04-29 11:21:00,3.35771,3.35836,3.35293,3.35685,12750000.0
2009-04-29 11:22:00,3.35573,3.3576,3.35219,3.35259,6000000.0
2009-04-29 11:23:00,3.35591,3.35983,3.35428,3.35789,14000000.0
2009-04-29 11:24:00,3.35801,3.36022,3.35139,3.3568,9250000.0
2009-04-29 11:25:00,3.35856,3.36002,3.35514,3.35534,10750000.0
2009-04-29 11:26:00,3.35952,3.35963,3.35348,3.35826,11250000.0
2009-04-29 11:27:00,3.35812,3.35938,3.35339,3.35629,9380000.0
2009-04-29 11:28:00,3.36,3.36,3.35537,3.35695,8000000.0
2009-04-29 11:29:00,3.35987,3.35987,3.35064,3.35357,9750000.0
2009-04-29 11:30:00,3.35858,3.35858,3.35353,3.35721,10750000.0
2009-04-29 11:31:00,3.35683,3.35853,3.35484,3.358,15000000.0
2009-04-29 11:32:00,3.35788,3.3598,3.35312,3.35621,11750000.0
2009-04-29 11:33:00,3.35998,3.36081,3.35481,3.36038,13380000.0
2009-04-29 11:34:00,3.35816,3.35988,3.35426,3.35609,9500000.0
2009-04-29 11:35:00,3.35773,3.35967,3.353,3.35737,11250000.0
2009-04-29 11:36:00,3.3574,3.35866,3.35537,3.35646,7500000.0
2009-04-29 11:37:00,3.34859,3.35807,3.34701,3.35807,12000000.0
2009-04-29 11:38:00,3.34873,3.35637,3.34873,3.35637,8750000.0
2009-04-29 11:39:00,3.35481,3.35645,3.35223,3.35499,10380000.0
2009-04-29 11:40:00,3.35228,3.35665,3.35228,3.35335,12000000.0
2009-04-29 11:41:00,3.3551,3.35646,3.35321,3.35583,8500000.0
2009-04-29 11:42:00,3.35237,3.35738,3.35237,3.35534,6880000.0
2009-04-29 11:43:00,3.35031,3.35505,3.34819,3.35439,8750000.0
2009-04-29 11:44:00,3.34967,3.35468,3.34967,3.35027,8250000.0
2009-04-29 11:45:00,3.35537,3.35537,3.34869,3.35137,9250000.0
2009-04-29 11:46:00,3.35021,3.35387,3.34749,3.35348,6750000.0
2009-04-29 11:47:00,3.34783,3.35201,3.34181,3.34701,9000000.0
2009-04-29 11:48:00,3.34432,3.35224,3.34332,3.35166,9000000.0
2009-04-29 11:49:00,3.34975,3.3503,3.34334,3.34697,14750000.0
2009-04-29 11:50:00,3.34712,3.34825,3.3444,3.34812,9250000.0
2009-04-29 11:51:00,3.34521,3.3458,3.34339,3.3458,5500000.0
2009-04-29 11:52:00,3.34603,3.34853,3.34367,3.34853,7380000.0
2009-04-29 11:53:00,3.34654,3.3482,3.34296,3.34296,10500000.0
2009-04-29 11:54:00,3.34465,3.34631,3.34003,3.34425,10000000.0
2009-04-29 11:55:00,3.34467,3.34551,3.33525,3.33592,6250000.0
2009-04-29 11:56:00,3.33255,3.34079,3.33222,3.33749,6380000.0
2009-04-29 11:57:00,3.33393,3.33867,3.33265,3.33528,9500000.0
2009-04-29 11:58:00,3.33285,3.33576,3.33236,3.33276,14750000.0
2009-04-29 11:59:00,3.33461,3.33589,3.33214,3.33349,9000000.0
2009-04-29 12:00:00,3.33513,3.33758,3.33213,3.33758,12250000.0
2009-04-29 12:01:00,3.33169,3.33814,3.33169,3.33324,9750000.0
2009-04-29 12:02:00,3.33412,3.33765,3.32939,3.33491,9880000.0
2009-04-29 12:03:00,3.33547,3.33616,3.33134,3.33134,6750000.0
2009-04-29 12:04:00,3.33403,3.33612,3.33143,3.33612,6500000.0
2009-04-29 12:05:00,3.33575,3.33648,3.3294,3.33648,8130000.0
2009-04-29 12:06:00,3.33624,3.33655,3.33147,3.33252,9630000.0
2009-04-29 12:07:00,3.33151,3.33654,3.33151,3.33176,9250000.0
2009-04-29 12:08:00,3.33479,3.33664,3.33085,3.3338,7000000.0
2009-04-29 12:09:00,3.33282,3.33712,3.33194,3.33266,14500000.0
2009-04-29 12:10:00,3.3358,3.33714,3.33123,3.33687,11750000.0
2009-04-29 12:11:00,3.3381,3.339,3.33298,3.33688,14130000.0
2009-04-29 12:12:00,3.33709,3.33979,3.33618,3.33979,10750000.0
2009-04-29 12:13:00,3.33621,3.33949,3.33321,3.33837,15500000.0
2009-04-29 12:14:00,3.33823,3.33919,3.33431,3.33897,10630000.0
2009-04-29 12:15:00,3.3348,3.33935,3.33422,3.33778,12750000.0
2009-04-29 12:16:00,3.33935,3.33935,3.33483,3.33572,5250000.0
2009-04-29 12:17:00,3.33861,3.33861,3.33072,3.33072,5500000.0
2009-04-29 12:18:00,3.33164,3.33664,3.33046,3.33046,8250000.0
2009-04-29 12:19:00,3.3303,3.3355,3.32927,3.3355,10500000.0
2009-04-29 12:20:00,3.33326,3.33439,3.32747,3.3336,6760000.0
2009-04-29 12:21:00,3.33497,3.33498,3.3287,3.33245,13880000.0
2009-04-29 12:22:00,3.33419,3.33532,3.32998,3.33532,7010000.0
2009-04-29 12:23:00,3.3321,3.33472,3.32906,3.33437,12380000.0
2009-04-29 12:24:00,3.33445,3.33551,3.32912,3.33464,18000000.0
2009-04-29 12:25:00,3.33412,3.33531,3.32996,3.33531,5750000.0
2009-04-29 12:26:00,3.3327,3.3358,3.32855,3.33539,18880000.0
2009-04-29 12:27:00,3.33481,3.33556,3.32999,3.33545,8750000.0
2009-04-29 12:28:00,3.33462,3.33562,3.33316,3.33334,10000000.0
2009-04-29 12:29:00,3.33084,3.33685,3.33084,3.33621,9380000.0
2009-04-29 12:30:00,3.33539,3.33626,3.33178,3.33347,5250000.0
2009-04-29 12:31:00,3.33512,3.33512,3.33,3.33362,5250000.0
2009-04-29 12:32:00,3.33199,3.33307,3.33035,3.33227,6260000.0
2009-04-29 12:33:00,3.33017,3.33367,3.32917,3.33263,14250000.0
2009-04-29 12:34:00,3.32985,3.33256,3.32844,3.33256,10250000.0
2009-04-29 12:35:00,3.33311,3.33311,3.32754,3.32754,12000000.0
2009-04-29 12:36:00,3.3309,3.3309,3.32585,3.32835,5880000.0
2009-04-29 12:37:00,3.32924,3.33288,3.32567,3.32944,13630000.0
2009-04-29 12:38:00,3.32977,3.33305,3.32415,3.32937,11500000.0
2009-04-29 12:39:00,3.33263,3.33323,3.32408,3.32864,6000000.0
2009-04-29 12:40:00,3.32775,3.33328,3.32775,3.33114,7500000.0
2009-04-29 12:41:00,3.32883,3.33297,3.32883,3.33222,7750000.0
2009-04-29 12:42:00,3.33375,3.33454,3.32935,3.33454,13000000.0
2009-04-29 12:43:00,3.33019,3.33532,3.32993,3.32993,6750000.0
2009-04-29 12:44:00,3.33298,3.33612,3.33202,3.33273,16500000.0
2009-04-29 12:45:00,3.3314,3.33688,3.3314,3.33688,6130000.0
2009-04-29 12:46:00,3.33399,3.33866,3.32996,3.33143,12750000.0
2009-04-29 12:47:00,3.33674,3.34059,3.33508,3.34059,7750000.0
2009-04-29 12:48:00,3.34088,3.3418,3.33611,3.34026,9130000.0
2009-04-29 12:49:00,3.33842,3.3395,3.33397,3.33825,7250000.0
2009-04-29 12:50:00,3.33144,3.33806,3.32789,3.33806,10000000.0
2009-04-29 12:51:00,3.33394,3.33692,3.33152,3.33468,6380000.0
2009-04-29 12:52:00,3.33461,3.33628,3.32635,3.32635,7750000.0
2009-04-29 12:53:00,3.33419,3.3342,3.32861,3.33095,6500000.0
2009-04-29 12:54:00,3.3315,3.33419,3.33085,3.33085,7750000.0
2009-04-29 12:55:00,3.3309,3.33368,3.32703,3.32958,10750000.0
2009-04-29 12:56:00,3.33224,3.33478,3.32683,3.32734,10130000.0
2009-04-29 12:57:00,3.33256,3.33415,3.32786,3.33415,9000000.0
2009-04-29 12:58:00,3.33002,3.33716,3.33002,3.33673,11750000.0
2009-04-29 12:59:00,3.33265,3.33801,3.332,3.33469,10000000.0
2009-04-29 13:00:00,3.33226,3.33727,3.33115,3.33727,11000000.0
2009-04-29 13:01:00,3.33093,3.33763,3.33038,3.33374,8130000.0
2009-04-29 13:02:00,3.33822,3.33877,3.3354,3.33575,7380000.0
2009-04-29 13:03:00,3.33824,3.33914,3.3341,3.33597,12750000.0
2009-04-29 13:04:00,3.33713,3.34042,3.3347,3.33879,12250000.0
2009-04-29 13:05:00,3.33612,3.34162,3.33459,3.33737,13000000.0
2009-04-29 13:06:00,3.33683,3.34088,3.33683,3.34008,10750000.0
2009-04-29 13:07:00,3.34007,3.34217,3.33499,3.33782,11380000.0
2009-04-29 13:08:00,3.34218,3.34273,3.33676,3.34236,13500000.0
2009-04-29 13:09:00,3.34139,3.34258,3.33921,3.34074,7250000.0
2009-04-29 13:10:00,3.34204,3.34315,3.33652,3.33893,7750000.0
2009-04-29 13:11:00,3.33777,3.3425,3.33777,3.3406,9250000.0
2009-04-29 13:12:00,3.33969,3.34121,3.33721,3.33853,10000000.0
2009-04-29 13:13:00,3.33946,3.34155,3.33559,3.34093,11250000.0
2009-04-29 13:14:00,3.34066,3.34297,3.33754,3.33768,9000000.0
2009-04-29 13:15:00,3.34039,3.34206,3.33818,3.33845,6000000.0
2009-04-29 13:16:00,3.34092,3.3414,3.33234,3.3406,9000000.0
2009-04-29 13:17:00,3.33846,3.34107,3.33803,3.34107,6750000.0
2009-04-29 13:18:00,3.34023,3.34023,3.33752,3.33978,8500000.0
2009-04-29 13:19:00,3.34007,3.34007,3.33094,3.33556,8130000.0
2009-04-29 13:20:00,3.33206,3.3372,3.33148,3.33595,7500000.0
2009-04-29 13:21:00,3.3353,3.33547,3.32848,3.33368,11500000.0
2009-04-29 13:22:00,3.33255,3.33379,3.32783,3.33374,7500000.0
2009-04-29 13:23:00,3.3344,3.3344,3.32997,3.33284,16750000.0
2009-04-29 13:24:00,3.3346,3.3346,3.32902,3.33253,11500000.0
2009-04-29 13:25:00,3.33242,3.33344,3.32593,3.32728,9500000.0
2009-04-29 13:26:00,3.32929,3.33085,3.32466,3.33085,10500000.0
2009-04-29 13:27:00,3.32604,3.33004,3.32503,3.32948,10000000.0
2009-04-29 13:28:00,3.33119,3.33149,3.32237,3.3267,8260000.0
2009-04-29 13:29:00,3.3227,3.32768,3.32174,3.32443,6750000.0
2009-04-29 13:30:00,3.32624,3.3271,3.31932,3.32427,10630000.0
2009-04-29 13:31:00,3.31655,3.32584,3.31655,3.31918,10880000.0
2009-04-29 13:32:00,3.32695,3.32743,3.31798,3.32656,9750000.0
2009-04-29 13:33:00,3.32085,3.32244,3.31382,3.31635,7880000.0
2009-04-29 13:34:00,3.32054,3.32131,3.31567,3.32061,7500000.0
2009-04-29 13:35:00,3.32049,3.32084,3.31187,3.31522,8500000.0
2009-04-29 13:36:00,3.31663,3.31882,3.31202,3.31599,8260000.0
2009-04-29 13:37:00,3.31996,3.31996,3.31506,3.31684,7250000.0
2009-04-29 13:38:00,3.31978,3.31985,3.3143,3.31765,9000000.0
2009-04-29 13:39:00,3.31823,3.31823,3.31014,3.31014,7750000.0
2009-04-29 13:40:00,3.3134,3.31685,3.3115,3.3115,6000000.0
2009-04-29 13:41:00,3.31617,3.31804,3.31477,3.31804,9630000.0
2009-04-29 13:42:00,3.31636,3.31636,3.31448,3.31452,8000000.0
2009-04-29 13:43:00,3.3152,3.31654,3.31329,3.31595,12500000.0
2009-04-29 13:44:00,3.31527,3.31641,3.31195,3.31641,7750000.0
2009-04-29 13:45:00,3.31134,3.31813,3.31134,3.31303,11380000.0
2009-04-29 13:46:00,3.31647,3.31772,3.31302,3.31668,6250000.0
2009-04-29 13:47:00,3.31277,3.31786,3.31277,3.31538,13250000.0
2009-04-29 13:48:00,3.31611,3.31718,3.31154,3.31419,9250000.0
2009-04-29 13:49:00,3.31794,3.31829,3.31281,3.31655,8250000.0
2009-04-29 13:50:00,3.31711,3.31741,3.31104,3.31338,6750000.0
2009-04-29 13:51:00,3.31847,3.31847,3.31236,3.3166,13750000.0
2009-04-29 13:52:00,3.31627,3.3196,3.31324,3.3196,15750000.0
2009-04-29 13:53:00,3.317,3.31862,3.31151,3.31575,9500000.0
2009-04-29 13:54:00,3.31495,3.31723,3.31197,3.31197,5250000.0
2009-04-29 13:55:00,3.31671,3.31766,3.31271,3.31766,10500000.0
2009-04-29 13:56:00,3.31565,3.31722,3.31202,3.31233,12250000.0
2009-04-29 13:57:00,3.31727,3.31727,3.31314,3.31318,11500000.0
2009-04-29 13:58:00,3.31401,3.31672,3.31083,3.31498,7250000.0
2009-04-29 13:59:00,3.31333,3.31685,3.3132,3.31448,5250000.0
2009-04-29 14:00:00,3.31007,3.31855,3.30992,3.31855,10750000.0
2009-04-29 14:01:00,3.31439,3.32031,3.31439,3.32031,10130000.0
2009-04-29 14:02:00,3.31916,3.32216,3.31839,3.32216,9500000.0
2009-04-29 14:03:00,3.31654,3.32208,3.31634,3.31827,10500000.0
2009-04-29 14:04:00,3.32063,3.32303,3.31475,3.32303,5250000.0
2009-04-29 14:05:00,3.32101,3.32209,3.31459,3.3179,6630000.0
2009-04-29 14:06:00,3.31913,3.32618,3.31888,3.32185,9000000.0
2009-04-29 14:07:00,3.3287,3.3287,3.32205,3.32544,9500000.0
2009-04-29 14:08:00,3.32634,3.32825,3.32366,3.32804,8500000.0
2009-04-29 14:09:00,3.32716,3.32785,3.32473,3.32652,5630000.0
2009-04-29 14:10:00,3.32689,3.32689,3.31738,3.31839,14250000.0
2009-04-29 14:11:00,3.3251,3.3251,3.31899,3.32132,9000000.0
2009-04-29 14:12:00,3.32041,3.32408,3.31813,3.32134,9750000.0
2009-04-29 14:13:00,3.32042,3.32212,3.31621,3.31971,8000000.0
2009-04-29 14:14:00,3.32374,3.32407,3.3209,3.32288,6000000.0
2009-04-29 14:15:00,3.32033,3.32472,3.31718,3.32447,11250000.0
2009-04-29 14:16:00,3.32159,3.32582,3.31818,3.32582,12250000.0
2009-04-29 14:17:00,3.32121,3.32643,3.32014,3.32643,13000000.0
2009-04-29 14:18:00,3.32256,3.32522,3.32161,3.32463,10010000.0
2009-04-29 14:19:00,3.32468,3.32948,3.32004,3.32591,12500000.0
2009-04-29 14:20:00,3.3247,3.33078,3.3247,3.32714,6250000.0
2009-04-29 14:21:00,3.32915,3.32962,3.32208,3.32834,16750000.0
2009-04-29 14:22:00,3.32574,3.33014,3.32574,3.32857,5500000.0
2009-04-29 14:23:00,3.32946,3.33057,3.323,3.32404,8130000.0
2009-04-29 14:24:00,3.3249,3.32921,3.32273,3.32909,10000000.0
2009-04-29 14:25:00,3.32572,3.33047,3.32476,3.33047,9750000.0
2009-04-29 14:26:00,3.32505,3.3317,3.32442,3.33149,11750000.0
2009-04-29 14:27:00,3.33073,3.33089,3.32617,3.32775,6750000.0
2009-04-29 14:28:00,3.32517,3.329,3.32517,3.32618,7500000.0
2009-04-29 14:29:00,3.32555,3.32883,3.32346,3.32406,6500000.0
2009-04-29 14:30:00,3.32467,3.33233,3.32467,3.33233,10630000.0
2009-04-29 14:31:00,3.3268,3.33431,3.3268,3.32928,8250000.0
2009-04-29 14:32:00,3.33341,3.33512,3.32386,3.33512,8750000.0
2009-04-29 14:33:00,3.33765,3.33765,3.33154,3.33344,8250000.0
2009-04-29 14:34:00,3.33526,3.33609,3.32748,3.33609,14750000.0
2009-04-29 14:35:00,3.33342,3.33819,3.32973,3.33778,11500000.0
2009-04-29 14:36:00,3.33424,3.33776,3.3338,3.33702,9500000.0
2009-04-29 14:37:00,3.33089,3.33821,3.32992,3.33781,11750000.0
2009-04-29 14:38:00,3.33811,3.33811,3.33473,3.33671,9130000.0
2009-04-29 14:39:00,3.33468,3.3366,3.33284,3.33284,9000000.0
2009-04-29 14:40:00,3.33813,3.33813,3.32946,3.33599,9750000.0
2009-04-29 14:41:00,3.33532,3.3366,3.33036,3.33482,6500000.0
2009-04-29 14:42:00,3.33613,3.3366,3.33228,3.33472,14750000.0
2009-04-29 14:43:00,3.32959,3.33575,3.32394,3.33429,9250000.0
2009-04-29 14:44:00,3.32777,3.3336,3.32777,3.33112,8500000.0
2009-04-29 14:45:00,3.33033,3.33147,3.32677,3.32821,5500000.0
2009-04-29 14:46:00,3.33174,3.33294,3.32585,3.32845,10000000.0
2009-04-29 14:47:00,3.33352,3.3338,3.32864,3.33379,8750000.0
2009-04-29 14:48:00,3.3324,3.33362,3.32874,3.33158,9250000.0
2009-04-29 14:49:00,3.33458,3.33546,3.33193,3.33273,12630000.0
2009-04-29 14:50:00,3.33453,3.33649,3.32907,3.33326,5500000.0
2009-04-29 14:51:00,3.33477,3.33477,3.33218,3.33475,7000000.0
2009-04-29 14:52:00,3.33298,3.33311,3.32576,3.32824,17000000.0
2009-04-29 14:53:00,3.32717,3.33314,3.32717,3.32827,6000000.0
2009-04-29 14:54:00,3.33161,3.33217,3.32825,3.32948,8500000.0
2009-04-29 14:55:00,3.33151,3.33355,3.32853,3.3298,11750000.0
2009-04-29 14:56:00,3.33429,3.33439,3.32942,3.33034,15130000.0
2009-04-29 14:57:00,3.33344,3.33426,3.32895,3.33234,10500000.0
2009-04-29 14:58:00,3.33095,3.33608,3.32941,3.33608,9250000.0
2009-04-29 14:59:00,3.33569,3.33773,3.33182,3.33541,7750000.0
2009-04-29 15:00:00,3.33717,3.3394,3.33465,3.33836,9250000.0
2009-04-29 15:01:00,3.33408,3.3374,3.33171,3.33589,7750000.0
2009-04-29 15:02:00,3.33468,3.3405,3.33428,3.33867,8500000.0
2009-04-29 15:03:00,3.33706,3.34135,3.33568,3.33695,17500000.0
2009-04-29 15:04:00,3.3411,3.34328,3.33692,3.34101,8750000.0
2009-04-29 15:05:00,3.34307,3.34372,3.33683,3.33875,11130000.0
2009-04-29 15:06:00,3.34126,3.34392,3.33913,3.33913,14880000.0
2009-04-29 15:07:00,3.33949,3.34295,3.33792,3.34067,13250000.0
2009-04-29 15:08:00,3.34255,3.34723,3.33826,3.34512,14750000.0
2009-04-29 15:09:00,3.34617,3.3485,3.34367,3.34766,13500000.0
2009-04-29 15:10:00,3.34971,3.35037,3.34339,3.35037,9250000.0
2009-04-29 15:11:00,3.34829,3.35174,3.34676,3.35067,7750000.0
2009-04-29 15:12:00,3.35186,3.35186,3.34368,3.3456,5500000.0
2009-04-29 15:13:00,3.34855,3.34855,3.34279,3.3428,7130000.0
2009-04-29 15:14:00,3.34481,3.34736,3.34197,3.34584,11250000.0
2009-04-29 15:15:00,3.34562,3.34901,3.34404,3.34885,9000000.0
2009-04-29 15:16:00,3.34617,3.34841,3.34414,3.348,11750000.0
2009-04-29 15:17:00,3.3467,3.34885,3.34543,3.34562,6500000.0
2009-04-29 15:18:00,3.34418,3.34806,3.34404,3.34505,7750000.0
2009-04-29 15:19:00,3.34252,3.34753,3.34239,3.34407,7750000.0
2009-04-29 15:20:00,3.34407,3.34611,3.34225,3.3431,10750000.0
2009-04-29 15:21:00,3.341,3.34497,3.33922,3.34467,7500000.0
2009-04-29 15:22:00,3.34246,3.34658,3.34043,3.34607,12000000.0
2009-04-29 15:23:00,3.34225,3.34642,3.33818,3.34642,13250000.0
2009-04-29 15:24:00,3.34088,3.34376,3.33912,3.34374,6500000.0
2009-04-29 15:25:00,3.34395,3.34625,3.33823,3.34625,9500000.0
2009-04-29 15:26:00,3.34186,3.34408,3.33701,3.34356,6250000.0
2009-04-29 15:27:00,3.3374,3.34391,3.334,3.34363,6500000.0
2009-04-29 15:28:00,3.34115,3.34242,3.33855,3.34242,8250000.0
2009-04-29 15:29:00,3.33587,3.34295,3.33587,3.34177,6500000.0
2009-04-29 15:30:00,3.33902,3.3433,3.33852,3.34272,8500000.0
2009-04-29 15:31:00,3.34205,3.34287,3.33813,3.33878,8500000.0
2009-04-29 15:32:00,3.33976,3.34105,3.33547,3.33725,7250000.0
2009-04-29 15:33:00,3.33884,3.34066,3.33364,3.33364,14750000.0
2009-04-29 15:34:00,3.3338,3.33876,3.33236,3.33726,6250000.0
2009-04-29 15:35:00,3.33453,3.33754,3.33151,3.33329,13000000.0
2009-04-29 15:36:00,3.33592,3.33711,3.33132,3.33577,11130000.0
2009-04-29 15:37:00,3.33457,3.33576,3.32913,3.33481,10130000.0
2009-04-29 15:38:00,3.33446,3.33535,3.32775,3.32978,11000000.0
2009-04-29 15:39:00,3.3298,3.33385,3.3288,3.33171,7750000.0
2009-04-29 15:40:00,3.33032,3.33389,3.32985,3.3331,6250000.0
2009-04-29 15:41:00,3.33037,3.33296,3.32579,3.33196,14250000.0
2009-04-29 15:42:00,3.33293,3.33308,3.32433,3.33172,12000000.0
2009-04-29 15:43:00,3.33026,3.33121,3.32585,3.32962,10130000.0
2009-04-29 15:44:00,3.328,3.33237,3.328,3.33089,6000000.0
2009-04-29 15:45:00,3.33334,3.33344,3.32708,3.32978,10500000.0
2009-04-29 15:46:00,3.33363,3.33363,3.32732,3.3277,7000000.0
2009-04-29 15:47:00,3.32974,3.33105,3.32746,3.32937,8750000.0
2009-04-29 15:48:00,3.33057,3.33194,3.32309,3.3276,6250000.0
2009-04-29 15:49:00,3.33336,3.33336,3.32726,3.3284,9500000.0
2009-04-29 15:50:00,3.33353,3.33481,3.32998,3.3314,8250000.0
2009-04-29 15:51:00,3.32942,3.33305,3.32717,3.33305,7250000.0
2009-04-29 15:52:00,3.33422,3.33427,3.32834,3.33155,6250000.0
2009-04-29 15:53:00,3.32905,3.33193,3.32775,3.33179,8750000.0
2009-04-29 15:54:00,3.33094,3.33094,3.32321,3.32421,6000000.0
2009-04-29 15:55:00,3.32815,3.32925,3.32439,3.32439,6500000.0
2009-04-29 15:56:00,3.32449,3.32752,3.32406,3.32689,7750000.0
2009-04-29 15:57:00,3.32677,3.33127,3.32336,3.32767,10500000.0
2009-04-29 15:58:00,3.32584,3.32656,3.3191,3.32185,9000000.0
2009-04-29 15:59:00,3.32608,3.3278,3.32312,3.32327,10000000.0
2009-04-29 16:00:00,3.32761,3.32761,3.323,3.32602,10880000.0
2009-04-29 16:01:00,3.32584,3.32873,3.3223,3.32457,9000000.0
2009-04-29 16:02:00,3.32567,3.32567,3.31873,3.32252,11000000.0
2009-04-29 16:03:00,3.32565,3.32599,3.32047,3.3254,6750000.0
2009-04-29 16:04:00,3.32193,3.32635,3.32135,3.32635,12500000.0
2009-04-29 16:05:00,3.32633,3.32715,3.32382,3.32389,7750000.0
2009-04-29 16:06:00,3.32652,3.32782,3.32206,3.32782,10000000.0
2009-04-29 16:07:00,3.32702,3.32771,3.32349,3.32771,10250000.0
2009-04-29 16:08:00,3.32191,3.32792,3.3218,3.32214,18750000.0
2009-04-29 16:09:00,3.32683,3.32831,3.32273,3.32831,6500000.0
2009-04-29 16:10:00,3.32536,3.32702,3.32173,3.32472,11380000.0
2009-04-29 16:11:00,3.3272,3.32769,3.3257,3.3257,5750000.0
2009-04-29 16:12:00,3.32915,3.32915,3.32583,3.32774,6250000.0
2009-04-29 16:13:00,3.32379,3.32795,3.32201,3.32795,7500000.0
2009-04-29 16:14:00,3.32369,3.32822,3.32369,3.32668,11250000.0
2009-04-29 16:15:00,3.32534,3.32534,3.32155,3.32164,6500000.0
2009-04-29 16:16:00,3.32235,3.32674,3.32096,3.32674,7000000.0
2009-04-29 16:17:00,3.3259,3.32655,3.32198,3.32351,19500000.0
2009-04-29 16:18:00,3.32575,3.32619,3.31698,3.32235,5750000.0
2009-04-29 16:19:00,3.32673,3.32691,3.31965,3.32015,7000000.0
2009-04-29 16:20:00,3.32383,3.32702,3.32099,3.32582,10000000.0
2009-04-29 16:21:00,3.32267,3.32605,3.32267,3.32419,5500000.0
2009-04-29 16:22:00,3.32282,3.32663,3.32227,3.32341,7630000.0
2009-04-29 16:23:00,3.32417,3.32824,3.32033,3.32809,5250000.0
2009-04-29 16:24:00,3.32731,3.32731,3.32303,3.32303,5500000.0
2009-04-29 16:25:00,3.32712,3.32786,3.32096,3.32296,7500000.0
2009-04-29 16:26:00,3.31995,3.32534,3.31995,3.32479,13000000.0
2009-04-29 16:27:00,3.32265,3.32499,3.31162,3.32247,12750000.0
2009-04-29 16:28:00,3.32408,3.32683,3.32308,3.32683,12380000.0
2009-04-29 16:29:00,3.32468,3.32612,3.32232,3.32576,6880000.0
2009-04-29 16:30:00,3.32645,3.32645,3.32047,3.32435,7250000.0
2009-04-29 16:31:00,3.32475,3.32475,3.31853,3.3202,7500000.0
2009-04-29 16:32:00,3.32179,3.32376,3.31741,3.32376,8250000.0
2009-04-29 16:33:00,3.32311,3.32316,3.32057,3.32316,10500000.0
2009-04-29 16:34:00,3.32024,3.32391,3.31803,3.32044,13880000.0
2009-04-29 16:35:00,3.3231,3.3231,3.31708,3.32082,15000000.0
2009-04-29 16:36:00,3.32439,3.32645,3.32016,3.3256,10500000.0
2009-04-29 16:37:00,3.32197,3.33294,3.32019,3.33294,5500000.0
2009-04-29 16:38:00,3.33107,3.33239,3.3226,3.32883,13750000.0
2009-04-29 16:39:00,3.33064,3.33101,3.3216,3.32356,8000000.0
2009-04-29 16:40:00,3.32737,3.32934,3.32584,3.32584,9630000.0
2009-04-29 16:41:00,3.327,3.32847,3.32452,3.32456,6500000.0
2009-04-29 16:42:00,3.32246,3.32483,3.3196,3.32311,8500000.0
2009-04-29 16:43:00,3.32099,3.32576,3.31934,3.32369,10000000.0
2009-04-29 16:44:00,3.32305,3.32486,3.31983,3.32377,13500000.0
2009-04-29 16:45:00,3.31949,3.32406,3.31949,3.32374,12250000.0
2009-04-29 16:46:00,3.32378,3.32557,3.3207,3.32447,9250000.0
2009-04-29 16:47:00,3.32509,3.32602,3.32073,3.32506,17750000.0
2009-04-29 16:48:00,3.32603,3.32603,3.32153,3.32496,8750000.0
2009-04-29 16:49:00,3.32363,3.32682,3.32057,3.32471,12000000.0
2009-04-29 16:50:00,3.32309,3.32466,3.32067,3.32208,8500000.0
2009-04-29 16:51:00,3.32431,3.32704,3.3209,3.32612,7130000.0
2009-04-29 16:52:00,3.32498,3.32732,3.32338,3.32732,7750000.0
2009-04-29 16:53:00,3.32385,3.32831,3.32076,3.32524,13500000.0
2009-04-29 16:54:00,3.32434,3.32774,3.32401,3.32663,9500000.0
2009-04-29 16:55:00,3.32355,3.32355,3.31921,3.32164,6000000.0
2009-04-29 16:56:00,3.324,3.3256,3.32034,3.3256,10750000.0
2009-04-29 16:57:00,3.32469,3.3247,3.31803,3.32262,9250000.0
2009-04-29 16:58:00,3.32176,3.32342,3.31642,3.31908,9000000.0
2009-04-29 16:59:00,3.32472,3.32495,3.32043,3.32389,7500000.0
2009-04-29 17:00:00,3.32398,3.32422,3.31957,3.32271,6250000.0
2009-04-29 17:01:00,3.31779,3.32179,3.31775,3.32069,13000000.0
2009-04-29 17:02:00,3.31675,3.31999,3.31489,3.31868,11000000.0
2009-04-29 17:03:00,3.31775,3.32048,3.3151,3.32048,10750000.0
2009-04-29 17:04:00,3.3194,3.32249,3.31765,3.3195,12750000.0
2009-04-29 17:05:00,3.32384,3.3241,3.31988,3.32367,6000000.0
2009-04-29 17:06:00,3.32412,3.32422,3.32137,3.32322,5500000.0
2009-04-29 17:07:00,3.32341,3.32422,3.3215,3.32404,10250000.0
2009-04-29 17:08:00,3.32338,3.32406,3.32168,3.32253,9380000.0
2009-04-29 17:09:00,3.32162,3.32418,3.32016,3.32016,8000000.0
2009-04-29 17:10:00,3.32397,3.32513,3.31986,3.32294,13250000.0
2009-04-29 17:11:00,3.3209,3.32486,3.32085,3.32463,8250000.0
2009-04-29 17:12:00,3.32455,3.32542,3.31978,3.32456,12510000.0
2009-04-29 17:13:00,3.32299,3.32454,3.32134,3.32454,8750000.0
2009-04-29 17:14:00,3.3254,3.32563,3.32073,3.32464,9500000.0
2009-04-29 17:15:00,3.32516,3.3284,3.32153,3.32524,8500000.0
2009-04-29 17:16:00,3.31998,3.32429,3.31998,3.32429,11250000.0
2009-04-29 17:17:00,3.3203,3.32379,3.31994,3.32196,12250000.0
2009-04-29 17:18:00,3.31998,3.3241,3.31898,3.31898,8130000.0
2009-04-29 17:19:00,3.31608,3.32349,3.31608,3.32101,16250000.0
2009-04-29 17:20:00,3.31902,3.32099,3.31431,3.31483,5250000.0
2009-04-29 17:21:00,3.31684,3.31834,3.31298,3.31298,7500000.0
2009-04-29 17:22:00,3.31234,3.31739,3.30952,3.31232,13500000.0
2009-04-29 17:23:00,3.30977,3.31346,3.30313,3.30896,10750000.0
2009-04-29 17:24:00,3.3049,3.3108,3.3049,3.30921,10880000.0
2009-04-29 17:25:00,3.30924,3.30924,3.30116,3.30774,9000000.0
2009-04-29 17:26:00,3.30538,3.30733,3.29312,3.30329,12750000.0
2009-04-29 17:27:00,3.30431,3.30647,3.30106,3.30408,7750000.0
2009-04-29 17:28:00,3.30513,3.30832,3.30319,3.30832,7500000.0
2009-04-29 17:29:00,3.3007,3.30902,3.29842,3.30902,8500000.0
2009-04-29 17:30:00,3.306,3.30662,3.30185,3.30185,7880000.0
2009-04-29 17:31:00,3.30096,3.30149,3.29497,3.29608,11500000.0
2009-04-29 17:32:00,3.29382,3.29633,3.28703,3.28703,7750000.0
2009-04-29 17:33:00,3.29217,3.29792,3.28469,3.28604,7750000.0
2009-04-29 17:34:00,3.28986,3.29463,3.28593,3.28605,7750000.0
2009-04-29 17:35:00,3.28931,3.29485,3.28577,3.289,7000000.0
2009-04-29 17:36:00,3.29009,3.29389,3.28726,3.28737,9750000.0
2009-04-29 17:37:00,3.2908,3.29444,3.28841,3.29017,8750000.0
2009-04-29 17:38:00,3.28744,3.2963,3.28671,3.29065,11750000.0
2009-04-29 17:39:00,3.295,3.29557,3.2881,3.29557,7500000.0
2009-04-29 17:40:00,3.29102,3.2977,3.28894,3.2977,8500000.0
2009-04-29 17:41:00,3.29061,3.29551,3.28971,3.29178,8750000.0
2009-04-29 17:42:00,3.29374,3.29702,3.2915,3.2938,9500000.0
2009-04-29 17:43:00,3.2893,3.29665,3.2893,3.29475,5500000.0
2009-04-29 17:44:00,3.29419,3.29489,3.28849,3.29047,12000000.0
2009-04-29 17:45:00,3.29242,3.29286,3.28124,3.2881,10000000.0
2009-04-29 17:46:00,3.28655,3.29271,3.28554,3.28688,8500000.0
2009-04-29 17:47:00,3.29061,3.29061,3.28349,3.28805,7000000.0
2009-04-29 17:48:00,3.28403,3.28847,3.28403,3.28545,8750000.0
2009-04-29 17:49:00,3.28591,3.28808,3.28121,3.28434,7000000.0
2009-04-29 17:50:00,3.28476,3.28727,3.27939,3.28376,10380000.0
2009-04-29 17:51:00,3.28723,3.28723,3.28042,3.28268,6250000.0
2009-04-29 17:52:00,3.28063,3.28427,3.27617,3.2797,9500000.0
2009-04-29 17:53:00,3.28364,3.28406,3.27895,3.2794,5500000.0
2009-04-29 17:54:00,3.28387,3.28479,3.27706,3.27706,11000000.0
2009-04-29 17:55:00,3.28347,3.28347,3.28006,3.28289,8750000.0
2009-04-29 17:56:00,3.28327,3.28508,3.27806,3.2842,11500000.0
2009-04-29 17:57:00,3.28659,3.28673,3.28027,3.28671,12500000.0
2009-04-29 17:58:00,3.28464,3.28722,3.28275,3.28279,7750000.0
2009-04-29 17:59:00,3.28144,3.28555,3.28008,3.28531,8500000.0
2009-04-29 18:00:00,3.2852,3.28612,3.28331,3.28366,8750000.0
2009-04-29 18:01:00,3.28376,3.28441,3.27917,3.28441,8130000.0
2009-04-29 18:02:00,3.28231,3.28551,3.28058,3.28198,20130000.0
2009-04-29 18:03:00,3.28701,3.28849,3.28332,3.28504,10250000.0
2009-04-29 18:04:00,3.28741,3.28967,3.28366,3.28431,12000000.0
2009-04-29 18:05:00,3.28888,3.28893,3.28312,3.28659,7250000.0
2009-04-29 18:06:00,3.28619,3.28774,3.28388,3.28455,9000000.0
2009-04-29 18:07:00,3.28646,3.28697,3.28342,3.28697,8000000.0
2009-04-29 18:08:00,3.28498,3.28662,3.28471,3.28472,6500000.0
2009-04-29 18:09:00,3.28821,3.28821,3.28213,3.28347,6380000.0
2009-04-29 18:10:00,3.28751,3.28877,3.28596,3.28871,5630000.0
2009-04-29 18:11:00,3.28686,3.28866,3.28603,3.28866,13380000.0
2009-04-29 18:12:00,3.28527,3.28718,3.28326,3.28718,5250000.0
2009-04-29 18:13:00,3.28927,3.28927,3.28324,3.28548,7750000.0
2009-04-29 18:14:00,3.2886,3.2886,3.28079,3.28455,8750000.0
2009-04-29 18:15:00,3.28759,3.28759,3.2844,3.28549,8630000.0
2009-04-29 18:16:00,3.28888,3.28976,3.28232,3.2877,6000000.0
2009-04-29 18:17:00,3.29042,3.29119,3.28619,3.28917,14750000.0
2009-04-29 18:18:00,3.28998,3.28998,3.28513,3.28513,7500000.0
2009-04-29 18:19:00,3.28689,3.29034,3.28584,3.29005,11250000.0
2009-04-29 18:20:00,3.29089,3.29089,3.28488,3.28982,11000000.0
2009-04-29 18:21:00,3.28955,3.29039,3.28622,3.28929,12750000.0
2009-04-29 18:22:00,3.2887,3.29014,3.28533,3.2856,7500000.0
2009-04-29 18:23:00,3.28959,3.29234,3.28714,3.28714,10500000.0
2009-04-29 18:24:00,3.28904,3.29216,3.28855,3.29051,5500000.0
2009-04-29 18:25:00,3.28951,3.29188,3.28798,3.29188,10000000.0
2009-04-29 18:26:00,3.28781,3.29093,3.287,3.29089,6500000.0
2009-04-29 18:27:00,3.28873,3.28953,3.28432,3.28632,6250000.0
2009-04-29 18:28:00,3.28381,3.28884,3.28373,3.28557,9750000.0
2009-04-29 18:29:00,3.28473,3.29024,3.28473,3.28927,6500000.0
2009-04-29 18:30:00,3.29145,3.29226,3.288,3.29226,15630000.0
2009-04-29 18:31:00,3.28876,3.29374,3.28868,3.29178,9250000.0
2009-04-29 18:32:00,3.29569,3.29569,3.288,3.29042,5250000.0
2009-04-29 18:33:00,3.29109,3.29343,3.28301,3.29343,15250000.0
2009-04-29 18:34:00,3.28958,3.29178,3.28734,3.29178,11500000.0
2009-04-29 18:35:00,3.28779,3.28993,3.28592,3.28685,16250000.0
2009-04-29 18:36:00,3.28974,3.29094,3.28563,3.28926,5250000.0
2009-04-29 18:37:00,3.28857,3.28979,3.28161,3.28463,10750000.0
2009-04-29 18:38:00,3.28841,3.28916,3.28329,3.28466,9250000.0
2009-04-29 18:39:00,3.28974,3.29035,3.28185,3.28767,14750000.0
2009-04-29 18:40:00,3.28881,3.28942,3.28517,3.28592,7750000.0
2009-04-29 18:41:00,3.28641,3.29086,3.28389,3.29086,8250000.0
2009-04-29 18:42:00,3.28892,3.29049,3.2853,3.28779,13130000.0
2009-04-29 18:43:00,3.28524,3.28857,3.28281,3.28657,9000000.0
2009-04-29 18:44:00,3.28944,3.28952,3.2823,3.28585,9000000.0
2009-04-29 18:45:00,3.28419,3.2897,3.2831,3.28916,6250000.0
2009-04-29 18:46:00,3.28888,3.28942,3.28178,3.28502,5500000.0
2009-04-29 18:47:00,3.28567,3.28843,3.28551,3.28709,6130000.0
2009-04-29 18:48:00,3.287,3.28846,3.28091,3.28587,7880000.0
2009-04-29 18:49:00,3.28665,3.28665,3.28094,3.28094,12000000.0
2009-04-29 18:50:00,3.28187,3.28494,3.28187,3.28338,5500000.0
2009-04-29 18:51:00,3.28304,3.28624,3.28304,3.28386,12250000.0
2009-04-29 18:52:00,3.28464,3.2887,3.28448,3.28697,11750000.0
2009-04-29 18:53:00,3.28522,3.28955,3.28389,3.28579,11250000.0
2009-04-29 18:54:00,3.28542,3.28765,3.2831,3.28332,7000000.0
2009-04-29 18:55:00,3.28684,3.28724,3.28455,3.28623,6130000.0
2009-04-29 18:56:00,3.28628,3.28844,3.28278,3.28396,13000000.0
2009-04-29 18:57:00,3.28465,3.28669,3.28426,3.28447,9000000.0
2009-04-29 18:58:00,3.2852,3.28854,3.28429,3.28526,11750000.0
2009-04-29 18:59:00,3.28668,3.2879,3.2842,3.28611,6250000.0
2009-04-29 19:00:00,3.28411,3.2894,3.28411,3.2894,12250000.0
2009-04-29 19:01:00,3.287,3.28911,3.2828,3.28725,11750000.0
2009-04-29 19:02:00,3.28969,3.28969,3.28436,3.28781,7750000.0
2009-04-29 19:03:00,3.28448,3.28805,3.28373,3.28586,8750000.0
2009-04-29 19:04:00,3.28724,3.28744,3.2816,3.28352,11500000.0
2009-04-29 19:05:00,3.28389,3.28598,3.28354,3.28418,8750000.0
2009-04-29 19:06:00,3.28723,3.28726,3.28068,3.28365,19750000.0
2009-04-29 19:07:00,3.28721,3.28721,3.28069,3.28069,5250000.0
2009-04-29 19:08:00,3.28598,3.28873,3.2799,3.28703,8000000.0
2009-04-29 19:09:00,3.28405,3.28691,3.28342,3.28686,5500000.0
2009-04-29 19:10:00,3.28321,3.28544,3.28132,3.28463,8500000.0
2009-04-29 19:11:00,3.28404,3.28721,3.28017,3.28135,13000000.0
2009-04-29 19:12:00,3.28186,3.28812,3.28186,3.28812,7250000.0
2009-04-29 19:13:00,3.2854,3.2854,3.28125,3.28319,17250000.0
2009-04-29 19:14:00,3.28492,3.28492,3.2802,3.28462,8250000.0
2009-04-29 19:15:00,3.28183,3.28444,3.27858,3.28279,5500000.0
2009-04-29 19:16:00,3.28266,3.28553,3.27908,3.28553,7500000.0
2009-04-29 19:17:00,3.28301,3.2845,3.28103,3.2815,9750000.0
2009-04-29 19:18:00,3.28033,3.28539,3.28033,3.28481,9250000.0
2009-04-29 19:19:00,3.28214,3.28465,3.28029,3.28029,8000000.0
2009-04-29 19:20:00,3.28194,3.28465,3.28194,3.28394,7250000.0
2009-04-29 19:21:00,3.2825,3.28459,3.28192,3.28296,7750000.0
2009-04-29 19:22:00,3.28216,3.28485,3.28093,3.28197,11000000.0
2009-04-29 19:23:00,3.28125,3.28472,3.28078,3.28368,8750000.0
2009-04-29 19:24:00,3.2795,3.28346,3.27736,3.28085,12750000.0
2009-04-29 19:25:00,3.278,3.28445,3.278,3.28445,6000000.0
2009-04-29 19:26:00,3.28258,3.28491,3.27876,3.2808,15260000.0
2009-04-29 19:27:00,3.27984,3.2836,3.27761,3.28197,10250000.0
2009-04-29 19:28:00,3.2835,3.2835,3.27872,3.28045,9250000.0
2009-04-29 19:29:00,3.27972,3.28285,3.27751,3.28231,10750000.0
2009-04-29 19:30:00,3.28098,3.28201,3.27688,3.27688,11500000.0
2009-04-29 19:31:00,3.28097,3.28278,3.27806,3.2806,6000000.0
2009-04-29 19:32:00,3.28022,3.28393,3.27892,3.28348,8630000.0
2009-04-29 19:33:00,3.28077,3.28318,3.27661,3.27934,10250000.0
2009-04-29 19:34:00,3.28087,3.28345,3.27704,3.28163,8000000.0
2009-04-29 19:35:00,3.28205,3.28313,3.28111,3.28311,5500000.0
2009-04-29 19:36:00,3.28091,3.28434,3.27884,3.28145,12000000.0
2009-04-29 19:37:00,3.28228,3.2846,3.28038,3.28413,10250000.0
2009-04-29 19:38:00,3.28113,3.28239,3.28102,3.28117,5630000.0
2009-04-29 19:39:00,3.27785,3.28473,3.27785,3.28473,9130000.0
2009-04-29 19:40:00,3.28433,3.28755,3.28142,3.28505,7500000.0
2009-04-29 19:41:00,3.28122,3.28905,3.28122,3.28405,11750000.0
2009-04-29 19:42:00,3.28711,3.28813,3.28383,3.28673,11000000.0
2009-04-29 19:43:00,3.28758,3.28826,3.28219,3.285,10000000.0
2009-04-29 19:44:00,3.28566,3.28958,3.28482,3.28911,5500000.0
2009-04-29 19:45:00,3.28642,3.2883,3.2823,3.2883,9750000.0
2009-04-29 19:46:00,3.28622,3.28778,3.28444,3.28505,13500000.0
2009-04-29 19:47:00,3.28599,3.28853,3.28403,3.28431,6250000.0
2009-04-29 19:48:00,3.28693,3.28751,3.28146,3.28604,8000000.0
2009-04-29 19:49:00,3.28696,3.28883,3.2823,3.2823,8500000.0
2009-04-29 19:50:00,3.28662,3.28867,3.28408,3.28705,6500000.0
2009-04-29 19:51:00,3.28849,3.28898,3.28491,3.28491,5880000.0
2009-04-29 19:52:00,3.28472,3.28872,3.28472,3.28755,6000000.0
2009-04-29 19:53:00,3.2861,3.28808,3.28487,3.28808,7750000.0
2009-04-29 19:54:00,3.28771,3.28834,3.28194,3.28551,12750000.0
2009-04-29 19:55:00,3.28561,3.28775,3.28138,3.28752,8500000.0
2009-04-29 19:56:00,3.28623,3.28847,3.28439,3.28655,9500000.0
2009-04-29 19:57:00,3.28643,3.28806,3.2825,3.28523,10750000.0
2009-04-29 19:58:00,3.28554,3.28832,3.28157,3.28429,10380000.0
2009-04-29 19:59:00,3.28522,3.28803,3.28074,3.28553,8500000.0
2009-04-29 20:00:00,3.28417,3.28826,3.28417,3.28469,18500000.0
2009-04-29 20:01:00,3.28659,3.28751,3.28451,3.28651,15130000.0
2009-04-29 20:02:00,3.28779,3.28779,3.28133,3.28757,7500000.0
2009-04-29 20:03:00,3.286,3.28756,3.28377,3.28377,9380000.0
2009-04-29 20:04:00,3.28715,3.28839,3.28561,3.2875,9750000.0
2009-04-29 20:05:00,3.28567,3.28772,3.28229,3.28491,8750000.0
2009-04-29 20:06:00,3.28642,3.28642,3.2838,3.2854,6250000.0
2009-04-29 20:07:00,3.288,3.288,3.27998,3.28345,8750000.0
2009-04-29 20:08:00,3.28485,3.28578,3.28163,3.28196,5880000.0
2009-04-29 20:09:00,3.28513,3.28677,3.28136,3.28556,11500000.0
2009-04-29 20:10:00,3.28213,3.28701,3.28174,3.28306,7000000.0
2009-04-29 20:11:00,3.28538,3.28771,3.28249,3.28645,9250000.0
2009-04-29 20:12:00,3.28564,3.28863,3.28535,3.28708,7000000.0
2009-04-29 20:13:00,3.28172,3.28862,3.28075,3.28075,8750000.0
2009-04-29 20:14:00,3.28559,3.2876,3.28195,3.28195,7000000.0
2009-04-29 20:15:00,3.28528,3.28912,3.28144,3.28144,11750000.0
2009-04-29 20:16:00,3.2847,3.28881,3.28301,3.28875,10500000.0
2009-04-29 20:17:00,3.2867,3.29142,3.28549,3.28664,11000000.0
2009-04-29 20:18:00,3.29003,3.29428,3.28832,3.29428,10500000.0
2009-04-29 20:19:00,3.29833,3.30175,3.29364,3.29959,14500000.0
2009-04-29 20:20:00,3.30072,3.30256,3.29278,3.29278,10000000.0
2009-04-29 20:21:00,3.29809,3.30236,3.29672,3.3006,14250000.0
2009-04-29 20:22:00,3.30132,3.30594,3.30132,3.30257,9750000.0
2009-04-29 20:23:00,3.30248,3.30517,3.30005,3.30202,11630000.0
2009-04-29 20:24:00,3.30088,3.30296,3.29695,3.30029,8750000.0
2009-04-29 20:25:00,3.30285,3.30463,3.29737,3.29737,8250000.0
2009-04-29 20:26:00,3.30113,3.30298,3.29967,3.30298,6250000.0
2009-04-29 20:27:00,3.30367,3.30585,3.29894,3.30175,15250000.0
2009-04-29 20:28:00,3.30175,3.30459,3.29987,3.3026,24500000.0
2009-04-29 20:29:00,3.29938,3.30423,3.29938,3.30118,9380000.0
2009-04-29 20:30:00,3.30191,3.30643,3.30112,3.30401,8500000.0
2009-04-29 20:31:00,3.30051,3.30626,3.2991,3.30365,13000000.0
2009-04-29 20:32:00,3.30232,3.3056,3.29538,3.29538,15250000.0
2009-04-29 20:33:00,3.29559,3.30341,3.29559,3.29678,12130000.0
2009-04-29 20:34:00,3.29677,3.2992,3.29079,3.29642,13750000.0
2009-04-29 20:35:00,3.29261,3.29867,3.29246,3.29539,15760000.0
2009-04-29 20:36:00,3.29518,3.29677,3.2868,3.29538,11250000.0
2009-04-29 20:37:00,3.28633,3.28866,3.28345,3.28626,9000000.0
2009-04-29 20:38:00,3.28689,3.29288,3.28488,3.28949,10000000.0
2009-04-29 20:39:00,3.28482,3.29448,3.28482,3.2923,5750000.0
2009-04-29 20:40:00,3.29217,3.29533,3.28906,3.28906,8750000.0
2009-04-29 20:41:00,3.29243,3.29542,3.28841,3.29452,16000000.0
2009-04-29 20:42:00,3.28894,3.29405,3.28735,3.29405,8500000.0
2009-04-29 20:43:00,3.29375,3.29463,3.2882,3.2919,7000000.0
2009-04-29 20:44:00,3.2881,3.29505,3.2881,3.29359,6750000.0
2009-04-29 20:45:00,3.29485,3.29542,3.29298,3.29298,5500000.0
2009-04-29 20:46:00,3.29456,3.29658,3.29196,3.29196,7500000.0
2009-04-29 20:47:00,3.29255,3.29595,3.29124,3.29124,6500000.0
2009-04-29 20:48:00,3.2923,3.29768,3.29216,3.29484,13250000.0
2009-04-29 20:49:00,3.2958,3.2989,3.29317,3.29515,10250000.0
2009-04-29 20:50:00,3.29494,3.29714,3.29419,3.29456,10500000.0
2009-04-29 20:51:00,3.29365,3.29764,3.2928,3.29718,10750000.0
2009-04-29 20:52:00,3.29445,3.29675,3.2907,3.2907,10000000.0
2009-04-29 20:53:00,3.29396,3.29514,3.29155,3.29333,7750000.0
2009-04-29 20:54:00,3.29363,3.29653,3.28938,3.29039,11750000.0
2009-04-29 20:55:00,3.29399,3.29811,3.29201,3.29737,13380000.0
2009-04-29 20:56:00,3.29527,3.29942,3.2899,3.29942,6750000.0
2009-04-29 20:57:00,3.28861,3.29688,3.28861,3.29211,9750000.0
2009-04-29 20:58:00,3.29432,3.29504,3.2896,3.29047,7250000.0
2009-04-29 20:59:00,3.29498,3.29498,3.28872,3.2928,7750000.0
2009-04-29 21:00:00,3.2878,3.29258,3.28767,3.29168,6250000.0
2009-04-29 21:01:00,3.29054,3.29271,3.28759,3.28759,5250000.0
2009-04-29 21:02:00,3.29234,3.29434,3.29013,3.29299,9750000.0
2009-04-29 21:03:00,3.29213,3.29405,3.28922,3.29405,6000000.0
2009-04-29 21:04:00,3.28719,3.29184,3.28328,3.2886,15130000.0
2009-04-29 21:05:00,3.28901,3.29264,3.28509,3.28824,12000000.0
2009-04-29 21:06:00,3.28722,3.29138,3.28392,3.28685,11130000.0
2009-04-29 21:07:00,3.29139,3.29139,3.28822,3.29027,8500000.0
2009-04-29 21:08:00,3.29001,3.29021,3.28849,3.28869,8750000.0
2009-04-29 21:09:00,3.28804,3.28981,3.28527,3.28671,7500000.0
2009-04-29 21:10:00,3.28782,3.29027,3.28526,3.28834,14500000.0
2009-04-29 21:11:00,3.2871,3.29109,3.28568,3.28811,16250000.0
2009-04-29 21:12:00,3.28696,3.29054,3.28264,3.28838,9750000.0
2009-04-29 21:13:00,3.28622,3.28875,3.28161,3.28801,7000000.0
2009-04-29 21:14:00,3.28341,3.28945,3.28341,3.28717,8250000.0
2009-04-29 21:15:00,3.28357,3.28817,3.28357,3.28571,11880000.0
2009-04-29 21:16:00,3.28913,3.28997,3.28589,3.28806,11380000.0
2009-04-29 21:17:00,3.28748,3.28835,3.28597,3.28826,12000000.0
2009-04-29 21:18:00,3.28924,3.28924,3.28148,3.28789,11000000.0
2009-04-29 21:19:00,3.28812,3.28971,3.28506,3.28936,9500000.0
2009-04-29 21:20:00,3.28713,3.29053,3.286,3.28745,7250000.0
2009-04-29 21:21:00,3.29002,3.29002,3.28517,3.28728,11000000.0
2009-04-29 21:22:00,3.28936,3.29088,3.28626,3.29088,9630000.0
2009-04-29 21:23:00,3.28956,3.29166,3.28759,3.29015,5500000.0
2009-04-29 21:24:00,3.28981,3.29252,3.28713,3.29127,7380000.0
2009-04-29 21:25:00,3.29106,3.29407,3.29106,3.29334,9250000.0
2009-04-29 21:26:00,3.29259,3.29744,3.29237,3.29513,11000000.0
2009-04-29 21:27:00,3.29344,3.30407,3.29144,3.30261,8500000.0
2009-04-29 21:28:00,3.30262,3.30505,3.29899,3.30253,8750000.0
2009-04-29 21:29:00,3.30188,3.30531,3.29927,3.3012,10880000.0
2009-04-29 21:30:00,3.30231,3.30386,3.29905,3.30285,7880000.0
2009-04-29 21:31:00,3.30315,3.30428,3.29719,3.30244,6000000.0
2009-04-29 21:32:00,3.3028,3.30472,3.29964,3.30472,10750000.0
2009-04-29 21:33:00,3.30487,3.30487,3.29929,3.3008,10750000.0
2009-04-29 21:34:00,3.29959,3.30249,3.29685,3.30051,12250000.0
2009-04-29 21:35:00,3.29759,3.30375,3.29502,3.29658,13500000.0
2009-04-29 21:36:00,3.30057,3.30174,3.29741,3.29876,5250000.0
2009-04-29 21:37:00,3.30257,3.30257,3.29514,3.29834,14250000.0
2009-04-29 21:38:00,3.29562,3.30313,3.29562,3.30084,7500000.0
2009-04-29 21:39:00,3.29955,3.30614,3.29476,3.29987,10250000.0
2009-04-29 21:40:00,3.30102,3.30324,3.29708,3.29823,8760000.0
2009-04-29 21:41:00,3.30016,3.30382,3.29832,3.30318,5750000.0
2009-04-29 21:42:00,3.3041,3.30533,3.30132,3.30425,9000000.0
2009-04-29 21:43:00,3.30479,3.30724,3.30176,3.30551,20750000.0
2009-04-29 21:44:00,3.30562,3.30668,3.30168,3.30517,5880000.0
2009-04-29 21:45:00,3.30668,3.30881,3.30409,3.30647,11000000.0
2009-04-29 21:46:00,3.30529,3.31,3.30529,3.30839,8500000.0
2009-04-29 21:47:00,3.30855,3.31414,3.30841,3.31329,9000000.0
2009-04-29 21:48:00,3.3137,3.31691,3.31186,3.31186,10250000.0
2009-04-29 21:49:00,3.31064,3.3162,3.30886,3.31473,6750000.0
2009-04-29 21:50:00,3.31332,3.3161,3.30965,3.31369,10750000.0
2009-04-29 21:51:00,3.31441,3.31603,3.3108,3.3108,11250000.0
2009-04-29 21:52:00,3.31395,3.31542,3.31081,3.31081,10750000.0
2009-04-29 21:53:00,3.31187,3.31468,3.30767,3.3142,9250000.0
2009-04-29 21:54:00,3.3117,3.31471,3.31011,3.31191,11750000.0
2009-04-29 21:55:00,3.31018,3.31404,3.31018,3.3122,9500000.0
2009-04-29 21:56:00,3.31229,3.31413,3.31004,3.31004,7250000.0
2009-04-29 21:57:00,3.31223,3.31336,3.30933,3.31003,10000000.0
2009-04-29 21:58:00,3.31418,3.31485,3.31201,3.31481,13380000.0
2009-04-29 21:59:00,3.31082,3.31409,3.30729,3.30729,8500000.0
2009-04-29 22:00:00,3.31327,3.31421,3.31243,3.31243,7750000.0
2009-04-29 22:01:00,3.31183,3.31582,3.31179,3.31452,5500000.0
2009-04-29 22:02:00,3.31184,3.31532,3.31086,3.31144,6250000.0
2009-04-29 22:03:00,3.3154,3.31619,3.30936,3.30936,9630000.0
2009-04-29 22:04:00,3.30788,3.31398,3.30788,3.31398,11510000.0
2009-04-29 22:05:00,3.3099,3.31366,3.30899,3.3131,5750000.0
2009-04-29 22:06:00,3.31225,3.31316,3.30581,3.3124,10000000.0
2009-04-29 22:07:00,3.31022,3.31107,3.30556,3.30882,9750000.0
2009-04-29 22:08:00,3.30977,3.3113,3.30825,3.31121,15750000.0
2009-04-29 22:09:00,3.30615,3.31014,3.30549,3.30691,6000000.0
2009-04-29 22:10:00,3.30494,3.3084,3.30494,3.30573,6500000.0
2009-04-29 22:11:00,3.3093,3.30937,3.30418,3.30418,10500000.0
2009-04-29 22:12:00,3.30618,3.30945,3.30538,3.30899,7750000.0
2009-04-29 22:13:00,3.30842,3.30842,3.30323,3.30818,8000000.0
2009-04-29 22:14:00,3.30704,3.30803,3.30506,3.30506,8750000.0
2009-04-29 22:15:00,3.30974,3.30974,3.30302,3.30302,9500000.0
2009-04-29 22:16:00,3.30853,3.30853,3.30216,3.30539,5500000.0
2009-04-29 22:17:00,3.30704,3.31108,3.30281,3.31108,6630000.0
2009-04-29 22:18:00,3.31211,3.31241,3.30744,3.3095,10000000.0
2009-04-29 22:19:00,3.30909,3.31314,3.30898,3.31314,6130000.0
2009-04-29 22:20:00,3.31011,3.3126,3.306,3.31246,11500000.0
2009-04-29 22:21:00,3.3113,3.31241,3.30702,3.30702,13380000.0
2009-04-29 22:22:00,3.3113,3.31269,3.3103,3.31229,7500000.0
2009-04-29 22:23:00,3.31052,3.31254,3.30998,3.31254,9250000.0
2009-04-29 22:24:00,3.3109,3.31284,3.30688,3.30895,8000000.0
2009-04-29 22:25:00,3.31047,3.31222,3.3083,3.31222,10500000.0
2009-04-29 22:26:00,3.31291,3.31321,3.30896,3.30936,9250000.0
2009-04-29 22:27:00,3.3114,3.31294,3.30697,3.31082,10000000.0
2009-04-29 22:28:00,3.31197,3.31245,3.30834,3.30937,7750000.0
2009-04-29 22:29:00,3.30813,3.3111,3.30354,3.3111,5500000.0
2009-04-29 22:30:00,3.30975,3.31087,3.30592,3.30943,10000000.0
2009-04-29 22:31:00,3.30794,3.31128,3.30773,3.31128,5750000.0
2009-04-29 22:32:00,3.30818,3.31043,3.30642,3.31043,9500000.0
2009-04-29 22:33:00,3.30795,3.31156,3.3061,3.30834,11250000.0
2009-04-29 22:34:00,3.31219,3.31228,3.30845,3.31044,6250000.0
2009-04-29 22:35:00,3.30565,3.31178,3.30565,3.31009,8500000.0
2009-04-29 22:36:00,3.3096,3.31089,3.30687,3.30853,10500000.0
2009-04-29 22:37:00,3.3054,3.31143,3.3054,3.30738,7000000.0
2009-04-29 22:38:00,3.30776,3.31005,3.30473,3.30723,19750000.0
2009-04-29 22:39:00,3.30818,3.30912,3.30428,3.30735,12000000.0
2009-04-29 22:40:00,3.30478,3.30917,3.30147,3.30558,8630000.0
2009-04-29 22:41:00,3.30303,3.30946,3.30303,3.30946,8500000.0
2009-04-29 22:42:00,3.30838,3.3084,3.3064,3.3084,6500000.0
2009-04-29 22:43:00,3.30546,3.30858,3.30284,3.30848,12630000.0
2009-04-29 22:44:00,3.30638,3.30937,3.30452,3.3056,6250000.0
2009-04-29 22:45:00,3.30583,3.30913,3.30461,3.30526,7500000.0
2009-04-29 22:46:00,3.30376,3.30816,3.30376,3.30644,6000000.0
2009-04-29 22:47:00,3.30607,3.30889,3.30377,3.30726,12130000.0
2009-04-29 22:48:00,3.30478,3.30789,3.30466,3.3051,8250000.0
2009-04-29 22:49:00,3.30503,3.30858,3.30378,3.305,13750000.0
2009-04-29 22:50:00,3.30462,3.30791,3.30064,3.30791,12750000.0
2009-04-29 22:51:00,3.30581,3.30709,3.30325,3.30445,7500000.0
2009-04-29 22:52:00,3.3066,3.30875,3.30536,3.30536,11630000.0
2009-04-29 22:53:00,3.30602,3.30844,3.30209,3.30714,12500000.0
2009-04-29 22:54:00,3.30546,3.30859,3.30142,3.30595,15750000.0
2009-04-29 22:55:00,3.30491,3.30961,3.30491,3.30918,14000000.0
2009-04-29 22:56:00,3.30786,3.30887,3.30752,3.30887,7750000.0
2009-04-29 22:57:00,3.3031,3.30846,3.30268,3.30614,10000000.0
2009-04-29 22:58:00,3.30405,3.30885,3.30405,3.30885,6760000.0
2009-04-29 22:59:00,3.30349,3.30783,3.30211,3.30482,10500000.0
2009-04-29 23:00:00,3.30751,3.30839,3.30316,3.30839,9250000.0
2009-04-29 23:01:00,3.30239,3.30732,3.30239,3.30585,9750000.0
2009-04-29 23:02:00,3.30451,3.30781,3.30174,3.30407,8250000.0
2009-04-29 23:03:00,3.30368,3.30626,3.3021,3.30626,7000000.0
2009-04-29 23:04:00,3.30305,3.30776,3.30305,3.30656,7750000.0
2009-04-29 23:05:00,3.30556,3.30842,3.30471,3.30799,8380000.0
2009-04-29 23:06:00,3.30607,3.30771,3.3034,3.30627,9250000.0
2009-04-29 23:07:00,3.30527,3.30914,3.30222,3.30914,5880000.0
2009-04-29 23:08:00,3.3041,3.30915,3.3041,3.30565,6250000.0
2009-04-29 23:09:00,3.30707,3.3103,3.3066,3.31,6750000.0
2009-04-29 23:10:00,3.3111,3.31131,3.30656,3.30804,11880000.0
2009-04-29 23:11:00,3.30585,3.31058,3.30585,3.30837,5500000.0
2009-04-29 23:12:00,3.30959,3.3124,3.30659,3.30977,8000000.0
2009-04-29 23:13:00,3.30869,3.31243,3.30869,3.31242,8250000.0
2009-04-29 23:14:00,3.31085,3.31293,3.30677,3.31293,12000000.0
2009-04-29 23:15:00,3.31109,3.31256,3.3097,3.3104,10750000.0
2009-04-29 23:16:00,3.30949,3.31332,3.30906,3.31138,9000000.0
2009-04-29 23:17:00,3.31163,3.31208,3.30796,3.3103,11000000.0
2009-04-29 23:18:00,3.31149,3.31163,3.30739,3.31163,14510000.0
2009-04-29 23:19:00,3.31002,3.31088,3.3074,3.31052,9000000.0
2009-04-29 23:20:00,3.30901,3.31183,3.30582,3.30715,6750000.0
2009-04-29 23:21:00,3.30808,3.31178,3.30791,3.31178,6250000.0
2009-04-29 23:22:00,3.30942,3.31265,3.30846,3.30906,7250000.0
2009-04-29 23:23:00,3.31118,3.31204,3.30632,3.31077,5750000.0
2009-04-29 23:24:00,3.3116,3.3116,3.30755,3.31005,7750000.0
2009-04-29 23:25:00,3.30424,3.31156,3.30424,3.30599,9500000.0
2009-04-29 23:26:00,3.30852,3.31237,3.30405,3.30529,5750000.0
2009-04-29 23:27:00,3.31153,3.31275,3.30931,3.31258,5500000.0
2009-04-29 23:28:00,3.3088,3.31067,3.30336,3.30793,11000000.0
2009-04-29 23:29:00,3.31085,3.31085,3.30612,3.30862,7500000.0
2009-04-29 23:30:00,3.31182,3.31321,3.30768,3.31321,11500000.0
2009-04-29 23:31:00,3.30816,3.31298,3.30757,3.31279,9500000.0
2009-04-29 23:32:00,3.3118,3.31292,3.31014,3.31114,8250000.0
2009-04-29 23:33:00,3.31055,3.31443,3.31042,3.31294,8000000.0
2009-04-29 23:34:00,3.31233,3.31303,3.30864,3.31092,6750000.0
2009-04-29 23:35:00,3.31232,3.31415,3.30969,3.31056,14750000.0
2009-04-29 23:36:00,3.31127,3.31329,3.30966,3.31042,9250000.0
2009-04-29 23:37:00,3.31099,3.3129,3.30983,3.31062,13500000.0
2009-04-29 23:38:00,3.31088,3.31458,3.31055,3.3141,7500000.0
2009-04-29 23:39:00,3.31087,3.31231,3.30944,3.31175,8130000.0
2009-04-29 23:40:00,3.31324,3.31404,3.30763,3.31112,9500000.0
2009-04-29 23:41:00,3.31282,3.31377,3.30814,3.31096,13250000.0
2009-04-29 23:42:00,3.3149,3.3149,3.31166,3.31448,10380000.0
2009-04-29 23:43:00,3.30826,3.31413,3.30826,3.31193,10000000.0
2009-04-29 23:44:00,3.3141,3.3153,3.31109,3.31465,7500000.0
2009-04-29 23:45:00,3.31154,3.31528,3.31098,3.31528,5250000.0
2009-04-29 23:46:00,3.31335,3.3151,3.30912,3.31118,15250000.0
2009-04-29 23:47:00,3.31087,3.31563,3.31044,3.31229,10750000.0
2009-04-29 23:48:00,3.31291,3.3149,3.31108,3.31108,8250000.0
2009-04-29 23:49:00,3.31084,3.31386,3.30999,3.31177,10500000.0
2009-04-29 23:50:00,3.31221,3.31582,3.31119,3.31244,10000000.0
2009-04-29 23:51:00,3.31542,3.31649,3.30752,3.31258,9250000.0
2009-04-29 23:52:00,3.31338,3.31401,3.31042,3.31211,7760000.0
2009-04-29 23:53:00,3.31321,3.31515,3.31321,3.31507,7000000.0
2009-04-29 23:54:00,3.31267,3.31603,3.31255,3.31593,7500000.0
2009-04-29 23:55:00,3.31029,3.31469,3.31029,3.31422,5630000.0
2009-04-29 23:56:00,3.31129,3.31529,3.31129,3.31529,6750000.0
2009-04-29 23:57:00,3.3135,3.31583,3.31189,3.31444,6380000.0
2009-04-29 23:58:00,3.3123,3.31468,3.31026,3.31468,9500000.0
2009-04-29 23:59:00,3.31333,3.31527,3.30882,3.31265,8130000.0
2009-04-30 00:00:00,3.31418,3.31433,3.30884,3.31433,9500000.0
2009-04-30 00:01:00,3.31123,3.31415,3.30761,3.31415,9000000.0
2009-04-30 00:02:00,3.31102,3.31497,3.31089,3.3134,8750000.0
2009-04-30 00:03:00,3.31166,3.31456,3.31062,3.3128,13000000.0
2009-04-30 00:04:00,3.3122,3.31516,3.31011,3.31509,16000000.0
2009-04-30 00:05:00,3.31152,3.3148,3.30995,3.3148,8500000.0
2009-04-30 00:06:00,3.30965,3.31524,3.30965,3.31524,8500000.0
2009-04-30 00:07:00,3.30942,3.31385,3.30876,3.31059,8000000.0
2009-04-30 00:08:00,3.31392,3.31567,3.31025,3.31348,9250000.0
2009-04-30 00:09:00,3.31333,3.31354,3.30979,3.30979,5500000.0
2009-04-30 00:10:00,3.30984,3.31311,3.30956,3.31252,7380000.0
2009-04-30 00:11:00,3.30993,3.31279,3.30572,3.31279,7500000.0
2009-04-30 00:12:00,3.30672,3.31264,3.30672,3.31018,7130000.0
2009-04-30 00:13:00,3.31378,3.31385,3.30698,3.31247,17750000.0
2009-04-30 00:14:00,3.31108,3.31324,3.30937,3.30937,6250000.0
2009-04-30 00:15:00,3.3104,3.31155,3.30958,3.31097,8500000.0
2009-04-30 00:16:00,3.30871,3.31281,3.30695,3.3103,10380000.0
2009-04-30 00:17:00,3.31038,3.3134,3.30974,3.31197,9380000.0
2009-04-30 00:18:00,3.30894,3.31262,3.30894,3.30896,7130000.0
2009-04-30 00:19:00,3.31397,3.31397,3.30627,3.30627,9250000.0
2009-04-30 00:20:00,3.30957,3.31319,3.30826,3.3127,13500000.0
2009-04-30 00:21:00,3.30894,3.31306,3.30894,3.31069,5250000.0
2009-04-30 00:22:00,3.31053,3.31246,3.30938,3.30938,10000000.0
2009-04-30 00:23:00,3.31134,3.31332,3.3064,3.31332,7250000.0
2009-04-30 00:24:00,3.31183,3.31336,3.31098,3.31299,6500000.0
2009-04-30 00:25:00,3.31147,3.31178,3.30806,3.31168,8000000.0
2009-04-30 00:26:00,3.31017,3.31311,3.30969,3.31288,9750000.0
2009-04-30 00:27:00,3.31259,3.31328,3.31057,3.31074,10000000.0
2009-04-30 00:28:00,3.31068,3.31317,3.30777,3.30996,8000000.0
2009-04-30 00:29:00,3.31449,3.31449,3.30826,3.312,7750000.0
2009-04-30 00:30:00,3.3106,3.31333,3.30971,3.30971,8250000.0
2009-04-30 00:31:00,3.31069,3.31448,3.3094,3.31268,5750000.0
2009-04-30 00:32:00,3.31064,3.31363,3.30811,3.31363,13880000.0
2009-04-30 00:33:00,3.31242,3.31467,3.31163,3.31467,6500000.0
2009-04-30 00:34:00,3.31494,3.31494,3.3111,3.31223,6880000.0
2009-04-30 00:35:00,3.30985,3.3157,3.30888,3.31051,14500000.0
2009-04-30 00:36:00,3.31478,3.31495,3.30864,3.31495,6000000.0
2009-04-30 00:37:00,3.3088,3.31269,3.30776,3.31039,8000000.0
2009-04-30 00:38:00,3.31124,3.31503,3.31124,3.31235,6750000.0
2009-04-30 00:39:00,3.31485,3.31485,3.31118,3.31412,5500000.0
2009-04-30 00:40:00,3.30992,3.31386,3.30867,3.31074,11630000.0
2009-04-30 00:41:00,3.31412,3.31514,3.31038,3.31272,10250000.0
2009-04-30 00:42:00,3.3096,3.31183,3.30785,3.30795,10880000.0
2009-04-30 00:43:00,3.30787,3.3135,3.30787,3.30957,6750000.0
2009-04-30 00:44:00,3.31103,3.31129,3.30679,3.30832,11250000.0
2009-04-30 00:45:00,3.30965,3.31229,3.30856,3.31218,9500000.0
2009-04-30 00:46:00,3.30676,3.31216,3.30676,3.31216,8630000.0
2009-04-30 00:47:00,3.30984,3.31228,3.30895,3.30926,8000000.0
2009-04-30 00:48:00,3.3061,3.31122,3.3061,3.31122,16880000.0
2009-04-30 00:49:00,3.30951,3.31349,3.30918,3.30988,14250000.0
2009-04-30 00:50:00,3.31277,3.31277,3.30719,3.30852,8630000.0
2009-04-30 00:51:00,3.30995,3.31098,3.30899,3.31045,17500000.0
2009-04-30 00:52:00,3.30794,3.31064,3.30672,3.30922,6750000.0
2009-04-30 00:53:00,3.30857,3.31079,3.30507,3.30507,11510000.0
2009-04-30 00:54:00,3.30986,3.31068,3.3059,3.30826,16500000.0
2009-04-30 00:55:00,3.30778,3.31027,3.3065,3.30747,8500000.0
2009-04-30 00:56:00,3.30679,3.31041,3.30464,3.31041,17880000.0
2009-04-30 00:57:00,3.30842,3.31041,3.30215,3.31041,8500000.0
2009-04-30 00:58:00,3.30754,3.30985,3.30564,3.30874,19250000.0
2009-04-30 00:59:00,3.30739,3.31093,3.3036,3.30861,14750000.0
2009-04-30 01:00:00,3.30923,3.31189,3.30538,3.31189,8750000.0
2009-04-30 01:01:00,3.30796,3.31169,3.30796,3.31169,10750000.0
2009-04-30 01:02:00,3.30794,3.31191,3.30598,3.30937,11000000.0
2009-04-30 01:03:00,3.31081,3.31372,3.30774,3.31372,8500000.0
2009-04-30 01:04:00,3.30983,3.31365,3.3096,3.31365,5750000.0
2009-04-30 01:05:00,3.30772,3.31291,3.30755,3.31291,9750000.0
2009-04-30 01:06:00,3.3097,3.31232,3.3097,3.31127,7250000.0
2009-04-30 01:07:00,3.312,3.31277,3.30909,3.31006,8000000.0
2009-04-30 01:08:00,3.31146,3.31247,3.3104,3.31162,5500000.0
2009-04-30 01:09:00,3.30939,3.31167,3.30814,3.31052,5250000.0
2009-04-30 01:10:00,3.3062,3.31239,3.3062,3.31176,8750000.0
2009-04-30 01:11:00,3.31051,3.31326,3.30514,3.31326,15250000.0
2009-04-30 01:12:00,3.31142,3.31249,3.31098,3.31249,8250000.0
2009-04-30 01:13:00,3.30632,3.31201,3.30632,3.31201,6250000.0
2009-04-30 01:14:00,3.30972,3.31284,3.30838,3.31284,8500000.0
2009-04-30 01:15:00,3.30952,3.3121,3.30893,3.31107,7500000.0
2009-04-30 01:16:00,3.31237,3.31288,3.30832,3.30896,10500000.0
2009-04-30 01:17:00,3.30948,3.3124,3.30808,3.30976,9500000.0
2009-04-30 01:18:00,3.30917,3.31127,3.30654,3.30654,13750000.0
2009-04-30 01:19:00,3.31137,3.31145,3.3074,3.31145,11130000.0
2009-04-30 01:20:00,3.30866,3.31041,3.30729,3.30861,8500000.0
2009-04-30 01:21:00,3.30887,3.31111,3.30469,3.30854,11250000.0
2009-04-30 01:22:00,3.30763,3.31171,3.30471,3.31171,11000000.0
2009-04-30 01:23:00,3.30517,3.31032,3.30517,3.30803,9130000.0
2009-04-30 01:24:00,3.30388,3.31142,3.30388,3.30855,5880000.0
2009-04-30 01:25:00,3.30828,3.31164,3.30393,3.30727,10250000.0
2009-04-30 01:26:00,3.30069,3.30901,3.30069,3.30478,12130000.0
2009-04-30 01:27:00,3.30555,3.30956,3.30399,3.30712,11000000.0
2009-04-30 01:28:00,3.30623,3.3093,3.30539,3.3056,10000000.0
2009-04-30 01:29:00,3.30389,3.30725,3.30389,3.30696,6000000.0
2009-04-30 01:30:00,3.30754,3.30754,3.30151,3.30151,7750000.0
2009-04-30 01:31:00,3.30461,3.30661,3.30345,3.30435,10000000.0
2009-04-30 01:32:00,3.3049,3.30719,3.30231,3.30502,10000000.0
2009-04-30 01:33:00,3.30581,3.3072,3.30199,3.3045,5500000.0
2009-04-30 01:34:00,3.30265,3.30694,3.30259,3.30357,6500000.0
2009-04-30 01:35:00,3.30576,3.30824,3.30372,3.30612,8510000.0
2009-04-30 01:36:00,3.30894,3.30894,3.3058,3.3058,7380000.0
2009-04-30 01:37:00,3.30394,3.30881,3.30353,3.30549,13500000.0
2009-04-30 01:38:00,3.30651,3.30995,3.30588,3.30878,9000000.0
2009-04-30 01:39:00,3.31012,3.31026,3.30464,3.31026,6750000.0
2009-04-30 01:40:00,3.30592,3.30926,3.30558,3.30558,10130000.0
2009-04-30 01:41:00,3.30665,3.31019,3.30491,3.31019,11500000.0
2009-04-30 01:42:00,3.30818,3.30954,3.30275,3.30529,7500000.0
2009-04-30 01:43:00,3.30854,3.30928,3.30305,3.30878,11250000.0
2009-04-30 01:44:00,3.30661,3.3087,3.30137,3.30581,15000000.0
2009-04-30 01:45:00,3.30652,3.30991,3.30032,3.30951,11750000.0
2009-04-30 01:46:00,3.30494,3.30834,3.3019,3.30216,8500000.0
2009-04-30 01:47:00,3.30909,3.30909,3.30536,3.30536,12000000.0
2009-04-30 01:48:00,3.30674,3.30773,3.30558,3.30639,9000000.0
2009-04-30 01:49:00,3.30708,3.30925,3.30619,3.30925,8500000.0
2009-04-30 01:50:00,3.30533,3.30738,3.30343,3.30517,12750000.0
2009-04-30 01:51:00,3.30822,3.30943,3.30583,3.30943,5750000.0
2009-04-30 01:52:00,3.30584,3.30873,3.30407,3.30862,9500000.0
2009-04-30 01:53:00,3.30496,3.30496,3.30045,3.30045,9250000.0
2009-04-30 01:54:00,3.30596,3.30618,3.30312,3.30535,14000000.0
2009-04-30 01:55:00,3.30395,3.30882,3.302,3.30882,15750000.0
2009-04-30 01:56:00,3.30453,3.30903,3.3029,3.3069,7750000.0
2009-04-30 01:57:00,3.30706,3.30912,3.30247,3.30576,13750000.0
2009-04-30 01:58:00,3.30952,3.30952,3.3042,3.30658,5500000.0
2009-04-30 02:01:00,3.30735,3.30873,3.30615,3.30617,5500000.0
2009-04-30 02:02:00,3.30605,3.30865,3.30313,3.30313,8380000.0
2009-04-30 02:03:00,3.30633,3.31071,3.30545,3.30704,11000000.0
2009-04-30 02:04:00,3.30661,3.31143,3.30661,3.3086,7130000.0
2009-04-30 02:05:00,3.30764,3.3098,3.30621,3.30621,8250000.0
2009-04-30 02:06:00,3.30542,3.30907,3.30464,3.30576,7750000.0
2009-04-30 02:07:00,3.30774,3.30881,3.30561,3.30648,5880000.0
2009-04-30 02:08:00,3.31068,3.31068,3.30325,3.30695,8500000.0
2009-04-30 02:09:00,3.30971,3.30971,3.30156,3.30256,9000000.0
2009-04-30 02:10:00,3.30752,3.30752,3.3034,3.30408,8500000.0
2009-04-30 02:11:00,3.30453,3.30504,3.30134,3.30198,7500000.0
2009-04-30 02:12:00,3.30267,3.30319,3.29933,3.30248,5500000.0
2009-04-30 02:13:00,3.30096,3.30168,3.29736,3.29736,6750000.0
2009-04-30 02:14:00,3.29807,3.30156,3.29735,3.29971,5250000.0
2009-04-30 02:15:00,3.30071,3.30166,3.29821,3.29821,6750000.0
2009-04-30 02:16:00,3.29795,3.30103,3.29662,3.29662,5630000.0
2009-04-30 02:17:00,3.29737,3.30058,3.29598,3.29749,12000000.0
2009-04-30 02:18:00,3.30119,3.30124,3.29591,3.30017,7000000.0
2009-04-30 02:19:00,3.29858,3.30051,3.29781,3.30026,7750000.0
2009-04-30 02:20:00,3.29934,3.29973,3.29709,3.29894,13500000.0
2009-04-30 02:21:00,3.29813,3.29961,3.297,3.297,7750000.0
2009-04-30 02:22:00,3.29688,3.29958,3.2949,3.29906,8750000.0
2009-04-30 02:23:00,3.29834,3.30101,3.29571,3.30003,6000000.0
2009-04-30 02:24:00,3.29915,3.30006,3.29686,3.29686,6250000.0
2009-04-30 02:25:00,3.29757,3.30046,3.29698,3.29887,11250000.0
2009-04-30 02:26:00,3.29846,3.30159,3.294,3.30018,18000000.0
2009-04-30 02:27:00,3.29853,3.30106,3.29851,3.29985,8500000.0
2009-04-30 02:28:00,3.29859,3.30222,3.29636,3.29636,22250000.0
2009-04-30 02:29:00,3.30201,3.30201,3.29483,3.29665,9250000.0
2009-04-30 02:30:00,3.29657,3.29952,3.29657,3.29952,5250000.0
2009-04-30 02:31:00,3.29828,3.30244,3.29645,3.29997,19750000.0
2009-04-30 02:32:00,3.29856,3.30168,3.2958,3.29983,5750000.0
2009-04-30 02:33:00,3.29904,3.30075,3.29595,3.29772,6000000.0
2009-04-30 02:34:00,3.30117,3.30175,3.29901,3.30175,8630000.0
2009-04-30 02:35:00,3.30011,3.3006,3.2963,3.2963,12000000.0
2009-04-30 02:36:00,3.29342,3.30027,3.29342,3.29948,8750000.0
2009-04-30 02:37:00,3.29935,3.30029,3.29771,3.29771,6750000.0
2009-04-30 02:38:00,3.29636,3.29923,3.29611,3.29745,9750000.0
2009-04-30 02:39:00,3.29588,3.29976,3.29579,3.29579,11500000.0
2009-04-30 02:40:00,3.29576,3.29856,3.29394,3.29411,8880000.0
2009-04-30 02:41:00,3.29227,3.2981,3.29227,3.2981,7500000.0
2009-04-30 02:42:00,3.29754,3.29754,3.29342,3.29726,7500000.0
2009-04-30 02:43:00,3.29666,3.29709,3.29157,3.29565,5500000.0
2009-04-30 02:44:00,3.29486,3.29646,3.29223,3.29467,11500000.0
2009-04-30 02:45:00,3.29498,3.29872,3.29334,3.29872,8750000.0
2009-04-30 02:46:00,3.29761,3.29862,3.29667,3.29685,8000000.0
2009-04-30 02:47:00,3.29617,3.29833,3.29536,3.29536,7500000.0
2009-04-30 02:48:00,3.29729,3.2989,3.29578,3.29593,7000000.0
2009-04-30 02:49:00,3.29634,3.2997,3.29555,3.29704,11130000.0
2009-04-30 02:50:00,3.29438,3.29977,3.29389,3.29977,6000000.0
2009-04-30 02:51:00,3.29488,3.29871,3.29488,3.29618,11250000.0
2009-04-30 02:52:00,3.29794,3.29864,3.29376,3.29376,8000000.0
2009-04-30 02:53:00,3.29473,3.29894,3.29347,3.29894,7750000.0
2009-04-30 02:54:00,3.29586,3.29898,3.29331,3.29331,7500000.0
2009-04-30 02:55:00,3.29578,3.29861,3.29318,3.29668,9750000.0
2009-04-30 02:56:00,3.29624,3.29813,3.29229,3.29255,6500000.0
2009-04-30 02:57:00,3.2974,3.29885,3.29244,3.29612,8380000.0
2009-04-30 02:58:00,3.29739,3.30032,3.29661,3.30032,6250000.0
2009-04-30 02:59:00,3.30065,3.30266,3.29631,3.29631,8880000.0
2009-04-30 03:00:00,3.30097,3.30128,3.29894,3.30112,7750000.0
2009-04-30 03:01:00,3.30018,3.30269,3.29631,3.30135,7500000.0
2009-04-30 03:02:00,3.30022,3.30227,3.29618,3.29618,7500000.0
2009-04-30 03:03:00,3.30162,3.30162,3.29853,3.29853,10500000.0
2009-04-30 03:04:00,3.30144,3.30337,3.29947,3.3019,7000000.0
2009-04-30 03:05:00,3.29813,3.30403,3.29813,3.30403,6000000.0
2009-04-30 03:06:00,3.30411,3.30649,3.29683,3.29995,8000000.0
2009-04-30 03:07:00,3.30282,3.30383,3.30021,3.30353,7250000.0
2009-04-30 03:08:00,3.30048,3.3039,3.29991,3.30097,13130000.0
2009-04-30 03:09:00,3.30002,3.30401,3.30002,3.30275,7750000.0
2009-04-30 03:10:00,3.30174,3.3033,3.2991,3.30154,9750000.0
2009-04-30 03:11:00,3.30233,3.30462,3.30155,3.30257,6250000.0
2009-04-30 03:12:00,3.30117,3.30383,3.30117,3.30232,8250000.0
2009-04-30 03:13:00,3.30159,3.30386,3.29963,3.30217,6500000.0
2009-04-30 03:14:00,3.30422,3.30472,3.30146,3.30214,5750000.0
2009-04-30 03:15:00,3.3024,3.30525,3.3009,3.30525,7880000.0
2009-04-30 03:16:00,3.30351,3.30366,3.3005,3.30271,8750000.0
2009-04-30 03:17:00,3.30144,3.30363,3.29715,3.30081,11250000.0
2009-04-30 03:18:00,3.30189,3.30299,3.30012,3.30049,7250000.0
2009-04-30 03:19:00,3.30427,3.30427,3.29882,3.30101,7000000.0
2009-04-30 03:20:00,3.30163,3.30277,3.29731,3.29731,10250000.0
2009-04-30 03:21:00,3.29947,3.30498,3.29935,3.30465,10750000.0
2009-04-30 03:22:00,3.2996,3.30351,3.2996,3.30124,7750000.0
2009-04-30 03:23:00,3.30239,3.30257,3.29949,3.29993,6750000.0
2009-04-30 03:24:00,3.29895,3.30406,3.29895,3.30336,9250000.0
2009-04-30 03:25:00,3.2994,3.30336,3.29752,3.30336,7750000.0
2009-04-30 03:26:00,3.30116,3.30172,3.29795,3.30011,7750000.0
2009-04-30 03:27:00,3.29835,3.30217,3.29606,3.30217,8500000.0
2009-04-30 03:28:00,3.29956,3.30264,3.29882,3.29882,12130000.0
2009-04-30 03:29:00,3.30392,3.30392,3.29806,3.3019,7750000.0
2009-04-30 03:30:00,3.29661,3.30233,3.29661,3.3019,8000000.0
2009-04-30 03:31:00,3.30113,3.3014,3.29715,3.29944,13250000.0
2009-04-30 03:32:00,3.30315,3.30315,3.29566,3.30145,9250000.0
2009-04-30 03:33:00,3.30168,3.30168,3.29758,3.29947,7000000.0
2009-04-30 03:34:00,3.29478,3.30012,3.29478,3.29856,7250000.0
2009-04-30 03:35:00,3.29749,3.29895,3.29651,3.29754,5880000.0
2009-04-30 03:36:00,3.3007,3.3007,3.29439,3.29667,8750000.0
2009-04-30 03:37:00,3.29997,3.3005,3.29603,3.29603,10250000.0
2009-04-30 03:38:00,3.30047,3.30047,3.29131,3.29131,5500000.0
2009-04-30 03:39:00,3.3006,3.3006,3.29629,3.29754,15750000.0
2009-04-30 03:40:00,3.29693,3.30006,3.29536,3.30006,8000000.0
2009-04-30 03:41:00,3.29942,3.29976,3.29686,3.29686,7000000.0
2009-04-30 03:42:00,3.29819,3.30208,3.2966,3.30208,9380000.0
2009-04-30 03:43:00,3.29762,3.30109,3.29494,3.29845,12250000.0
2009-04-30 03:44:00,3.30009,3.30163,3.29851,3.29852,13000000.0
2009-04-30 03:45:00,3.29937,3.30173,3.29839,3.30173,11750000.0
2009-04-30 03:46:00,3.30055,3.30118,3.29832,3.3011,8500000.0
2009-04-30 03:47:00,3.29856,3.30159,3.29813,3.30119,6250000.0
2009-04-30 03:48:00,3.30028,3.30133,3.2951,3.30088,10750000.0
2009-04-30 03:49:00,3.29918,3.30107,3.29667,3.29806,10250000.0
2009-04-30 03:50:00,3.30179,3.30247,3.29887,3.29887,12750000.0
2009-04-30 03:51:00,3.30023,3.30271,3.29889,3.3014,8250000.0
2009-04-30 03:52:00,3.29863,3.30146,3.29597,3.2986,9000000.0
2009-04-30 03:53:00,3.29966,3.30163,3.29886,3.30163,9250000.0
2009-04-30 03:54:00,3.29831,3.30131,3.29782,3.29782,7380000.0
2009-04-30 03:55:00,3.29922,3.30041,3.29601,3.30041,12250000.0
2009-04-30 03:56:00,3.29895,3.29959,3.29648,3.29827,10000000.0
2009-04-30 03:57:00,3.29709,3.29989,3.2958,3.29892,6000000.0
2009-04-30 03:58:00,3.29656,3.29912,3.2957,3.29861,10000000.0
2009-04-30 03:59:00,3.29758,3.29758,3.29531,3.29715,6750000.0
2009-04-30 04:00:00,3.2962,3.30077,3.29606,3.30034,7750000.0
2009-04-30 04:01:00,3.29757,3.29976,3.29754,3.29856,11750000.0
2009-04-30 04:02:00,3.29952,3.30073,3.29445,3.29885,5500000.0
2009-04-30 04:03:00,3.29841,3.30133,3.29841,3.30133,6500000.0
2009-04-30 04:04:00,3.29819,3.30206,3.29819,3.30206,9750000.0
2009-04-30 04:05:00,3.29966,3.30147,3.29906,3.30135,6750000.0
2009-04-30 04:06:00,3.29965,3.29999,3.29723,3.29938,6250000.0
2009-04-30 04:07:00,3.29972,3.30337,3.29841,3.30337,6500000.0
2009-04-30 04:08:00,3.30075,3.3021,3.29959,3.3021,8500000.0
2009-04-30 04:09:00,3.29988,3.30256,3.29899,3.30256,6750000.0
2009-04-30 04:10:00,3.30054,3.30226,3.29618,3.29972,9750000.0
2009-04-30 04:11:00,3.29736,3.30208,3.29736,3.30054,5500000.0
2009-04-30 04:12:00,3.30175,3.30308,3.29721,3.30308,6250000.0
2009-04-30 04:13:00,3.30278,3.30278,3.29629,3.29766,5500000.0
2009-04-30 04:14:00,3.3002,3.30244,3.29707,3.30202,8750000.0
2009-04-30 04:15:00,3.30089,3.30215,3.29666,3.29666,6000000.0
2009-04-30 04:16:00,3.29926,3.30161,3.2991,3.29986,5500000.0
2009-04-30 04:17:00,3.30126,3.30237,3.29872,3.30237,8250000.0
2009-04-30 04:18:00,3.3009,3.30355,3.29935,3.30355,10750000.0
2009-04-30 04:19:00,3.30142,3.30289,3.29798,3.30289,7000000.0
2009-04-30 04:20:00,3.29943,3.30141,3.29596,3.30073,9500000.0
2009-04-30 04:21:00,3.30346,3.30346,3.29802,3.29921,12000000.0
2009-04-30 04:22:00,3.3008,3.30158,3.29776,3.29845,8750000.0
2009-04-30 04:23:00,3.30103,3.30103,3.2966,3.30092,7000000.0
2009-04-30 04:24:00,3.29645,3.30003,3.29563,3.29727,7000000.0
2009-04-30 04:25:00,3.29793,3.30026,3.29532,3.29532,5250000.0
2009-04-30 04:26:00,3.29833,3.29991,3.29715,3.29742,9500000.0
2009-04-30 04:27:00,3.29801,3.30131,3.2973,3.2973,14750000.0
2009-04-30 04:28:00,3.29989,3.30082,3.29696,3.29978,8630000.0
2009-04-30 04:29:00,3.29951,3.30157,3.29452,3.30157,8500000.0
2009-04-30 04:30:00,3.2991,3.30082,3.29321,3.29321,7750000.0
2009-04-30 04:31:00,3.29598,3.30049,3.29334,3.30049,9750000.0
2009-04-30 04:32:00,3.29888,3.29955,3.29552,3.29918,5250000.0
2009-04-30 04:33:00,3.29926,3.29928,3.29558,3.29834,6250000.0
2009-04-30 04:34:00,3.3002,3.30152,3.29695,3.30139,5500000.0
2009-04-30 04:35:00,3.29932,3.30096,3.29799,3.29929,8500000.0
2009-04-30 04:36:00,3.29897,3.30071,3.29293,3.30071,8250000.0
2009-04-30 04:37:00,3.29909,3.29937,3.29486,3.29899,10000000.0
2009-04-30 04:38:00,3.30089,3.30089,3.29379,3.30024,9000000.0
2009-04-30 04:39:00,3.29943,3.30112,3.29569,3.29569,7000000.0
2009-04-30 04:40:00,3.29811,3.30242,3.29527,3.30164,8130000.0
2009-04-30 04:41:00,3.30002,3.30107,3.29672,3.29944,17000000.0
2009-04-30 04:42:00,3.30124,3.30124,3.29659,3.2978,12000000.0
2009-04-30 04:43:00,3.30111,3.30111,3.29772,3.30037,7500000.0
2009-04-30 04:44:00,3.30154,3.30154,3.29675,3.29804,8500000.0
2009-04-30 04:45:00,3.2992,3.30064,3.29769,3.30064,5250000.0
2009-04-30 04:46:00,3.29545,3.30135,3.29545,3.30135,7630000.0
2009-04-30 04:47:00,3.29835,3.30173,3.29735,3.29735,8000000.0
2009-04-30 04:48:00,3.29882,3.30208,3.29813,3.29909,12250000.0
2009-04-30 04:49:00,3.30132,3.30132,3.29625,3.29838,10630000.0
2009-04-30 04:50:00,3.29792,3.30019,3.2932,3.29534,14250000.0
2009-04-30 04:51:00,3.29933,3.30023,3.29448,3.29765,9380000.0
2009-04-30 04:52:00,3.29823,3.29914,3.29412,3.29631,9750000.0
2009-04-30 04:53:00,3.29487,3.29743,3.29086,3.29479,6880000.0
2009-04-30 04:54:00,3.29666,3.29727,3.29335,3.29457,7750000.0
2009-04-30 04:55:00,3.29588,3.29686,3.29063,3.29427,9130000.0
2009-04-30 04:56:00,3.29571,3.29587,3.29133,3.293,7750000.0
2009-04-30 04:57:00,3.29362,3.29658,3.29112,3.2939,9250000.0
2009-04-30 04:58:00,3.29499,3.29624,3.28921,3.28921,9500000.0
2009-04-30 04:59:00,3.29297,3.29705,3.29192,3.29437,10750000.0
2009-04-30 05:00:00,3.29555,3.29727,3.29359,3.2952,15000000.0
2009-04-30 05:01:00,3.29697,3.29707,3.2925,3.29331,18250000.0
2009-04-30 05:02:00,3.29537,3.29692,3.29312,3.29369,13000000.0
2009-04-30 05:03:00,3.29398,3.29629,3.29335,3.29443,5250000.0
2009-04-30 05:04:00,3.29307,3.29587,3.29203,3.29251,8500000.0
2009-04-30 05:05:00,3.29433,3.29501,3.29164,3.29312,7500000.0
2009-04-30 05:06:00,3.29413,3.29536,3.28997,3.29361,10500000.0
2009-04-30 05:07:00,3.29385,3.29516,3.29124,3.29124,9000000.0
2009-04-30 05:08:00,3.29088,3.29446,3.29072,3.29311,7500000.0
2009-04-30 05:09:00,3.2915,3.29296,3.2896,3.29126,8750000.0
2009-04-30 05:10:00,3.29147,3.29381,3.2898,3.29162,8500000.0
2009-04-30 05:11:00,3.29151,3.29301,3.28822,3.29244,9000000.0
2009-04-30 05:12:00,3.29162,3.29422,3.29028,3.29183,6750000.0
2009-04-30 05:13:00,3.29365,3.29587,3.29093,3.2945,14250000.0
2009-04-30 05:14:00,3.29441,3.29508,3.29241,3.29276,9500000.0
2009-04-30 05:15:00,3.2935,3.29637,3.29061,3.2929,7750000.0
2009-04-30 05:16:00,3.29489,3.29735,3.29357,3.29735,9750000.0
2009-04-30 05:17:00,3.29397,3.29744,3.29095,3.29597,7630000.0
2009-04-30 05:18:00,3.29525,3.29705,3.29205,3.29398,11500000.0
2009-04-30 05:19:00,3.29667,3.29673,3.29262,3.2948,12000000.0
2009-04-30 05:20:00,3.2964,3.2973,3.29138,3.29448,7500000.0
2009-04-30 05:21:00,3.29711,3.29822,3.29311,3.29456,16750000.0
2009-04-30 05:22:00,3.29305,3.29725,3.29225,3.29579,6000000.0
2009-04-30 05:23:00,3.29376,3.29705,3.29107,3.29441,13500000.0
2009-04-30 05:24:00,3.29348,3.2958,3.28939,3.29435,10500000.0
2009-04-30 05:25:00,3.29397,3.29665,3.29228,3.29474,8750000.0
2009-04-30 05:26:00,3.29409,3.29499,3.28846,3.29337,18380000.0
2009-04-30 05:27:00,3.29379,3.29479,3.28795,3.29243,8250000.0
2009-04-30 05:28:00,3.29541,3.29584,3.28962,3.28962,9500000.0
2009-04-30 05:29:00,3.28816,3.29488,3.28816,3.29253,10500000.0
2009-04-30 05:30:00,3.29216,3.29751,3.29216,3.29658,10250000.0
2009-04-30 05:31:00,3.29503,3.29594,3.2929,3.29457,8500000.0
2009-04-30 05:32:00,3.2921,3.29421,3.29151,3.2942,5500000.0
2009-04-30 05:33:00,3.29553,3.29553,3.29196,3.29271,9880000.0
2009-04-30 05:34:00,3.29197,3.2932,3.28694,3.29108,7000000.0
2009-04-30 05:35:00,3.28816,3.29266,3.28574,3.28574,6000000.0
2009-04-30 05:41:00,3.29261,3.29268,3.2905,3.2923,5880000.0
2009-04-30 05:42:00,3.29595,3.29595,3.28999,3.28999,7000000.0
2009-04-30 05:43:00,3.29304,3.29318,3.2881,3.29223,16000000.0
2009-04-30 05:44:00,3.29231,3.29364,3.28814,3.29303,6000000.0
2009-04-30 05:45:00,3.29269,3.29471,3.29072,3.29395,10380000.0
2009-04-30 05:46:00,3.29309,3.29586,3.29168,3.29328,21250000.0
2009-04-30 05:47:00,3.28969,3.29569,3.28969,3.29194,12250000.0
2009-04-30 05:48:00,3.29299,3.295,3.29007,3.29464,14250000.0
2009-04-30 05:49:00,3.293,3.29484,3.28836,3.28836,20500000.0
2009-04-30 05:50:00,3.2925,3.29521,3.289,3.2941,6750000.0
2009-04-30 05:51:00,3.29409,3.29689,3.29116,3.29381,17500000.0
2009-04-30 05:52:00,3.29464,3.29686,3.29223,3.29686,12000000.0
2009-04-30 05:53:00,3.2953,3.29723,3.29135,3.29565,13750000.0
2009-04-30 05:54:00,3.2954,3.29727,3.29381,3.29501,8250000.0
2009-04-30 05:55:00,3.29508,3.29804,3.29308,3.29633,15000000.0
2009-04-30 05:56:00,3.29532,3.29651,3.28939,3.29526,7500000.0
2009-04-30 05:57:00,3.29628,3.29693,3.29056,3.29409,14250000.0
2009-04-30 05:58:00,3.29274,3.29649,3.29159,3.29649,12750000.0
2009-04-30 05:59:00,3.29465,3.29859,3.28866,3.29673,19250000.0
2009-04-30 06:00:00,3.29126,3.29863,3.29126,3.29611,10500000.0
2009-04-30 06:01:00,3.29881,3.30068,3.29809,3.29903,8750000.0
2009-04-30 06:02:00,3.29688,3.30104,3.29588,3.29588,9750000.0
2009-04-30 06:03:00,3.29669,3.30109,3.29669,3.30096,8000000.0
2009-04-30 06:04:00,3.30221,3.30606,3.29954,3.30606,9750000.0
2009-04-30 06:05:00,3.30354,3.3042,3.30227,3.3032,6500000.0
2009-04-30 06:06:00,3.30192,3.30667,3.3017,3.30445,8500000.0
2009-04-30 06:07:00,3.30861,3.30861,3.30366,3.30504,10500000.0
2009-04-30 06:08:00,3.30611,3.30616,3.29989,3.30206,6750000.0
2009-04-30 06:09:00,3.30515,3.30515,3.30079,3.30304,6000000.0
2009-04-30 06:10:00,3.2998,3.30589,3.2998,3.30426,5750000.0
2009-04-30 06:11:00,3.30552,3.30803,3.30343,3.30596,13250000.0
2009-04-30 06:12:00,3.30815,3.3082,3.30354,3.30645,10000000.0
2009-04-30 06:13:00,3.30226,3.30703,3.30226,3.30701,8000000.0
2009-04-30 06:14:00,3.3066,3.30791,3.30357,3.30391,11000000.0
2009-04-30 06:15:00,3.30334,3.30513,3.29875,3.30495,9750000.0
2009-04-30 06:16:00,3.30475,3.30792,3.30367,3.30511,9500000.0
2009-04-30 06:17:00,3.30566,3.30753,3.30528,3.30602,7000000.0
2009-04-30 06:18:00,3.30062,3.30636,3.30062,3.30523,8500000.0
2009-04-30 06:19:00,3.30389,3.30609,3.30132,3.3058,8750000.0
2009-04-30 06:20:00,3.30371,3.30684,3.30281,3.30527,8750000.0
2009-04-30 06:21:00,3.30243,3.30621,3.30243,3.30355,10500000.0
2009-04-30 06:22:00,3.30208,3.30763,3.30118,3.30499,11500000.0
2009-04-30 06:23:00,3.30707,3.30707,3.30442,3.30498,15750000.0
2009-04-30 06:24:00,3.30491,3.30683,3.30022,3.30022,9000000.0
2009-04-30 06:25:00,3.3045,3.30631,3.30237,3.30479,7500000.0
2009-04-30 06:26:00,3.30387,3.30749,3.30387,3.30472,5500000.0
2009-04-30 06:27:00,3.30385,3.30693,3.30045,3.30462,5500000.0
2009-04-30 06:28:00,3.3047,3.30802,3.30185,3.30436,9500000.0
2009-04-30 06:29:00,3.30417,3.30602,3.2984,3.30166,7750000.0
2009-04-30 06:30:00,3.30419,3.30597,3.29955,3.30338,6630000.0
2009-04-30 06:31:00,3.30409,3.30526,3.30034,3.30034,8250000.0
2009-04-30 06:32:00,3.2989,3.30488,3.2989,3.30101,6250000.0
2009-04-30 06:33:00,3.30553,3.30553,3.30116,3.30282,10750000.0
2009-04-30 06:34:00,3.3026,3.30705,3.302,3.30507,8500000.0
2009-04-30 06:35:00,3.30463,3.30826,3.30256,3.30679,6000000.0
2009-04-30 06:36:00,3.30507,3.30813,3.30449,3.30813,5750000.0
2009-04-30 06:37:00,3.30505,3.30763,3.30156,3.30637,8500000.0
2009-04-30 06:38:00,3.30531,3.30751,3.30399,3.30682,10750000.0
2009-04-30 06:39:00,3.30485,3.30696,3.30141,3.30412,10500000.0
2009-04-30 06:40:00,3.30495,3.30673,3.30471,3.3055,5500000.0
2009-04-30 06:41:00,3.30555,3.30776,3.3036,3.30706,8630000.0
2009-04-30 06:42:00,3.30715,3.30744,3.30243,3.30505,11000000.0
2009-04-30 06:43:00,3.30393,3.30576,3.30136,3.30558,11500000.0
2009-04-30 06:44:00,3.30551,3.30954,3.30216,3.30609,9250000.0
2009-04-30 06:45:00,3.30459,3.30951,3.30217,3.30217,9750000.0
2009-04-30 06:46:00,3.30674,3.30722,3.30315,3.30357,10750000.0
2009-04-30 06:47:00,3.30761,3.3087,3.30285,3.30463,5500000.0
2009-04-30 06:48:00,3.30643,3.30792,3.30419,3.30792,5250000.0
2009-04-30 06:49:00,3.30624,3.30929,3.3048,3.30618,7750000.0
2009-04-30 06:50:00,3.30558,3.30863,3.30394,3.30775,8000000.0
2009-04-30 06:51:00,3.30566,3.30747,3.30322,3.30668,10500000.0
2009-04-30 06:52:00,3.30804,3.30804,3.30305,3.3041,10000000.0
2009-04-30 06:53:00,3.30425,3.30756,3.30237,3.30584,7750000.0
2009-04-30 06:54:00,3.30696,3.30751,3.30156,3.30156,8630000.0
2009-04-30 06:55:00,3.30276,3.30518,3.30276,3.30373,12000000.0
2009-04-30 06:56:00,3.30192,3.30606,3.30192,3.30545,10500000.0
2009-04-30 06:57:00,3.3026,3.30567,3.30088,3.30088,17500000.0
2009-04-30 06:58:00,3.30609,3.30609,3.3018,3.30261,6250000.0
2009-04-30 06:59:00,3.30235,3.30453,3.29982,3.30399,7000000.0
2009-04-30 07:00:00,3.3021,3.30487,3.30129,3.30487,11500000.0
2009-04-30 07:01:00,3.30572,3.30573,3.30176,3.30245,10630000.0
2009-04-30 07:02:00,3.30544,3.3073,3.30153,3.30712,14130000.0
2009-04-30 07:03:00,3.30356,3.30538,3.30217,3.30217,5750000.0
2009-04-30 07:04:00,3.30326,3.30511,3.29976,3.30161,14000000.0
2009-04-30 07:05:00,3.30182,3.30526,3.3002,3.30339,8500000.0
2009-04-30 07:06:00,3.30399,3.30654,3.30203,3.30654,9500000.0
2009-04-30 07:07:00,3.30271,3.30602,3.29952,3.30334,12750000.0
2009-04-30 07:08:00,3.3021,3.30604,3.29995,3.29995,11750000.0
2009-04-30 07:09:00,3.30317,3.30766,3.3017,3.30249,10750000.0
2009-04-30 07:10:00,3.30185,3.30839,3.30185,3.30567,13250000.0
2009-04-30 07:11:00,3.30624,3.30811,3.302,3.30705,5500000.0
2009-04-30 07:12:00,3.30646,3.30799,3.30408,3.30659,7750000.0
2009-04-30 07:13:00,3.30649,3.30797,3.30294,3.30594,6000000.0
2009-04-30 07:14:00,3.30559,3.30887,3.30559,3.30887,5750000.0
2009-04-30 07:15:00,3.3059,3.3084,3.30198,3.30662,13750000.0
2009-04-30 07:16:00,3.30278,3.3068,3.30278,3.30554,5250000.0
2009-04-30 07:17:00,3.30437,3.30731,3.30437,3.30488,10750000.0
2009-04-30 07:18:00,3.30676,3.30676,3.30247,3.30625,22000000.0
2009-04-30 07:19:00,3.30566,3.307,3.30092,3.305,12500000.0
2009-04-30 07:20:00,3.30135,3.30632,3.30135,3.30585,9750000.0
2009-04-30 07:21:00,3.30472,3.30712,3.30378,3.30712,13250000.0
2009-04-30 07:22:00,3.3059,3.30676,3.30025,3.30263,9500000.0
2009-04-30 07:23:00,3.30514,3.30608,3.3003,3.3003,9000000.0
2009-04-30 07:24:00,3.30479,3.30479,3.29994,3.30291,5750000.0
2009-04-30 07:25:00,3.30164,3.30307,3.3006,3.30201,6250000.0
2009-04-30 07:26:00,3.29631,3.30207,3.29631,3.30044,14250000.0
2009-04-30 07:27:00,3.30079,3.30394,3.30079,3.30394,10250000.0
2009-04-30 07:28:00,3.30101,3.30386,3.29859,3.30062,9250000.0
2009-04-30 07:31:00,3.30198,3.30398,3.29911,3.30398,8000000.0
2009-04-30 07:32:00,3.29995,3.3035,3.29731,3.30146,6500000.0
2009-04-30 07:33:00,3.29809,3.30494,3.29705,3.30234,10500000.0
2009-04-30 07:34:00,3.30279,3.30451,3.29861,3.30129,9500000.0
2009-04-30 07:35:00,3.30047,3.30576,3.30047,3.30464,13000000.0
2009-04-30 07:36:00,3.29134,3.30326,3.29134,3.30048,7250000.0
2009-04-30 07:37:00,3.30554,3.30593,3.29677,3.30331,7750000.0
2009-04-30 07:38:00,3.3034,3.30508,3.30134,3.30508,9500000.0
2009-04-30 07:39:00,3.29914,3.3034,3.29405,3.29999,11500000.0
2009-04-30 07:40:00,3.30157,3.30419,3.29805,3.30419,7000000.0
2009-04-30 07:41:00,3.2996,3.3034,3.29569,3.30164,7000000.0
2009-04-30 07:42:00,3.29662,3.30484,3.29662,3.30122,9630000.0
2009-04-30 07:43:00,3.30156,3.30457,3.30051,3.30154,8000000.0
2009-04-30 07:44:00,3.29939,3.30202,3.2942,3.301,12630000.0
2009-04-30 07:45:00,3.30099,3.30464,3.29978,3.30291,9630000.0
2009-04-30 07:46:00,3.30369,3.30369,3.29167,3.30042,8250000.0
2009-04-30 07:47:00,3.30153,3.30335,3.29753,3.3014,8750000.0
2009-04-30 07:48:00,3.29936,3.30443,3.29936,3.30117,8750000.0
2009-04-30 07:49:00,3.30177,3.30297,3.3001,3.30297,10500000.0
2009-04-30 07:50:00,3.30206,3.30305,3.29802,3.29897,13250000.0
2009-04-30 07:51:00,3.29616,3.30266,3.29616,3.29844,7500000.0
2009-04-30 07:52:00,3.29999,3.30205,3.29826,3.30023,10880000.0
2009-04-30 07:53:00,3.29937,3.30171,3.29635,3.29749,7750000.0
2009-04-30 07:54:00,3.30045,3.30199,3.29823,3.3003,10130000.0
2009-04-30 07:55:00,3.29833,3.30109,3.29742,3.29895,5750000.0
2009-04-30 07:56:00,3.30028,3.30052,3.29661,3.29661,7000000.0
2009-04-30 07:57:00,3.29748,3.29855,3.29033,3.293,10000000.0
2009-04-30 07:58:00,3.29416,3.29859,3.29079,3.2944,7880000.0
2009-04-30 07:59:00,3.29753,3.30122,3.29567,3.30122,9000000.0
2009-04-30 08:00:00,3.29538,3.29712,3.29155,3.29474,5500000.0
2009-04-30 08:01:00,3.29653,3.30141,3.29653,3.29828,7750000.0
2009-04-30 08:02:00,3.29518,3.30299,3.29518,3.29991,16250000.0
2009-04-30 08:03:00,3.29868,3.30174,3.2978,3.29997,8500000.0
2009-04-30 08:04:00,3.29994,3.30252,3.29869,3.29869,14510000.0
2009-04-30 08:05:00,3.30126,3.30354,3.2987,3.30273,9380000.0
2009-04-30 08:06:00,3.29915,3.30199,3.29592,3.29847,9500000.0
2009-04-30 08:07:00,3.29743,3.30043,3.29628,3.29917,9500000.0
2009-04-30 08:08:00,3.29546,3.29922,3.29226,3.29769,9250000.0
2009-04-30 08:09:00,3.29459,3.29682,3.2912,3.29236,12000000.0
2009-04-30 08:10:00,3.29146,3.29446,3.29081,3.29081,5500000.0
2009-04-30 08:11:00,3.29522,3.29522,3.28868,3.28983,6000000.0
2009-04-30 08:12:00,3.29155,3.29241,3.28987,3.28988,10000000.0
2009-04-30 08:13:00,3.29259,3.29328,3.28879,3.2903,7750000.0
2009-04-30 08:14:00,3.29191,3.29499,3.28927,3.29499,10880000.0
2009-04-30 08:15:00,3.29365,3.2955,3.29117,3.2955,10000000.0
2009-04-30 08:16:00,3.29307,3.29493,3.29134,3.29134,6000000.0
2009-04-30 08:17:00,3.29285,3.29517,3.29201,3.29272,11250000.0
2009-04-30 08:18:00,3.28753,3.29385,3.28753,3.29059,6250000.0
2009-04-30 08:19:00,3.29068,3.29236,3.28895,3.29236,10500000.0
2009-04-30 08:20:00,3.29165,3.2938,3.28876,3.29116,6130000.0
2009-04-30 08:21:00,3.29174,3.29474,3.29101,3.29101,13000000.0
2009-04-30 08:22:00,3.295,3.295,3.28775,3.29211,9250000.0
2009-04-30 08:23:00,3.29213,3.29436,3.29092,3.29225,5500000.0
2009-04-30 08:24:00,3.29432,3.29581,3.29178,3.29178,9500000.0
2009-04-30 08:25:00,3.29472,3.2953,3.29017,3.29117,13630000.0
2009-04-30 08:26:00,3.29213,3.29546,3.28869,3.29168,7880000.0
2009-04-30 08:27:00,3.29115,3.29394,3.2911,3.29291,6750000.0
2009-04-30 08:28:00,3.29202,3.29442,3.28871,3.2927,12000000.0
2009-04-30 08:29:00,3.29547,3.29547,3.2893,3.29115,7000000.0
2009-04-30 08:30:00,3.29106,3.29489,3.28874,3.29094,16500000.0
2009-04-30 08:31:00,3.28998,3.29291,3.28443,3.28533,6000000.0
2009-04-30 08:32:00,3.29125,3.29245,3.28647,3.28647,5250000.0
2009-04-30 08:33:00,3.29055,3.29386,3.28976,3.29221,9000000.0
2009-04-30 08:34:00,3.28977,3.29104,3.28053,3.28569,5630000.0
2009-04-30 08:35:00,3.28626,3.29068,3.2821,3.29057,6000000.0
2009-04-30 08:36:00,3.29229,3.29229,3.28393,3.29057,12500000.0
2009-04-30 08:37:00,3.28935,3.28968,3.28581,3.28631,9750000.0
2009-04-30 08:38:00,3.28662,3.2899,3.28355,3.28805,9250000.0
2009-04-30 08:39:00,3.28507,3.2921,3.28448,3.29189,10500000.0
2009-04-30 08:40:00,3.2838,3.2912,3.2838,3.28924,7750000.0
2009-04-30 08:41:00,3.28736,3.29174,3.28534,3.28877,13630000.0
2009-04-30 08:42:00,3.28858,3.29122,3.28691,3.28697,8750000.0
2009-04-30 08:43:00,3.28699,3.2892,3.28396,3.28419,17130000.0
2009-04-30 08:44:00,3.28185,3.28705,3.27665,3.27665,14500000.0
2009-04-30 08:45:00,3.27777,3.28054,3.27224,3.27378,9250000.0
2009-04-30 08:46:00,3.27568,3.27803,3.27505,3.27694,6130000.0
2009-04-30 08:47:00,3.27635,3.27781,3.27391,3.27611,6250000.0
2009-04-30 08:48:00,3.27656,3.2788,3.27298,3.27521,14250000.0
2009-04-30 08:49:00,3.27312,3.27632,3.26992,3.27306,8750000.0
2009-04-30 08:50:00,3.27227,3.27396,3.26547,3.26567,6500000.0
2009-04-30 08:51:00,3.26342,3.26911,3.26188,3.26764,11500000.0
2009-04-30 08:52:00,3.26136,3.26707,3.26091,3.26199,10500000.0
2009-04-30 08:53:00,3.26402,3.26641,3.26112,3.26137,12000000.0
2009-04-30 08:54:00,3.26335,3.26505,3.26183,3.26505,8500000.0
2009-04-30 08:55:00,3.26184,3.26861,3.26048,3.26709,5750000.0
2009-04-30 08:56:00,3.26516,3.26947,3.26398,3.26469,6750000.0
2009-04-30 08:57:00,3.26663,3.2692,3.26214,3.26555,13250000.0
2009-04-30 08:58:00,3.26575,3.27142,3.26474,3.27142,6750000.0
2009-04-30 08:59:00,3.26667,3.27064,3.26527,3.26589,15000000.0
2009-04-30 09:00:00,3.26547,3.26895,3.26427,3.26491,7750000.0
2009-04-30 09:01:00,3.26662,3.272,3.2649,3.2649,10380000.0
2009-04-30 09:02:00,3.27007,3.27253,3.26774,3.27003,8500000.0
2009-04-30 09:03:00,3.26916,3.26983,3.26366,3.26696,12630000.0
2009-04-30 09:04:00,3.26598,3.27131,3.26598,3.26827,8500000.0
2009-04-30 09:05:00,3.26728,3.27182,3.26635,3.26818,11000000.0
2009-04-30 09:06:00,3.27066,3.27285,3.26681,3.27006,8250000.0
2009-04-30 09:07:00,3.27063,3.27141,3.26458,3.26924,5250000.0
2009-04-30 09:08:00,3.26782,3.27176,3.26485,3.26882,8750000.0
2009-04-30 09:09:00,3.26741,3.26947,3.26298,3.26835,9500000.0
2009-04-30 09:10:00,3.26174,3.26775,3.26174,3.26663,6250000.0
2009-04-30 09:11:00,3.26602,3.26707,3.26347,3.26377,13750000.0
2009-04-30 09:12:00,3.26762,3.26762,3.25997,3.26603,12130000.0
2009-04-30 09:13:00,3.26524,3.26999,3.26144,3.2686,11750000.0
2009-04-30 09:14:00,3.26641,3.26779,3.26027,3.26633,7500000.0
2009-04-30 09:15:00,3.26553,3.27004,3.26188,3.26725,18750000.0
2009-04-30 09:16:00,3.26635,3.2729,3.26635,3.2729,10750000.0
2009-04-30 09:17:00,3.27407,3.27407,3.269,3.27135,8130000.0
2009-04-30 09:18:00,3.27228,3.27276,3.26661,3.27248,7000000.0
2009-04-30 09:19:00,3.27209,3.27209,3.26763,3.27039,5500000.0
2009-04-30 09:20:00,3.27169,3.27416,3.26896,3.27145,12250000.0
2009-04-30 09:21:00,3.27136,3.27468,3.26873,3.2712,12500000.0
2009-04-30 09:22:00,3.27174,3.27375,3.26612,3.27334,9250000.0
2009-04-30 09:23:00,3.27154,3.2733,3.26927,3.27287,12750000.0
2009-04-30 09:24:00,3.27244,3.27771,3.26762,3.27771,5500000.0
2009-04-30 09:25:00,3.27406,3.27918,3.27398,3.2745,10250000.0
2009-04-30 09:26:00,3.27483,3.27851,3.27463,3.27463,6000000.0
2009-04-30 09:27:00,3.27848,3.27965,3.27307,3.27525,9750000.0
2009-04-30 09:28:00,3.27767,3.28375,3.27605,3.28375,8250000.0
2009-04-30 09:29:00,3.27724,3.28179,3.27268,3.28053,19750000.0
2009-04-30 09:30:00,3.28044,3.28158,3.27894,3.27919,5500000.0
2009-04-30 09:31:00,3.28127,3.28236,3.27484,3.27917,6250000.0
2009-04-30 09:32:00,3.28297,3.28297,3.27638,3.28106,9250000.0
2009-04-30 09:33:00,3.28364,3.28388,3.27772,3.27772,8000000.0
2009-04-30 09:34:00,3.28156,3.28298,3.27718,3.27718,6630000.0
2009-04-30 09:35:00,3.2812,3.28231,3.27539,3.2774,13010000.0
2009-04-30 09:36:00,3.27912,3.28019,3.27511,3.27816,6750000.0
2009-04-30 09:37:00,3.27487,3.2778,3.27002,3.27096,8750000.0
2009-04-30 09:38:00,3.27188,3.27551,3.26474,3.26474,5500000.0
2009-04-30 09:39:00,3.26952,3.26995,3.26462,3.26625,11000000.0
2009-04-30 09:40:00,3.26681,3.26843,3.26304,3.26637,5250000.0
2009-04-30 09:41:00,3.26491,3.27072,3.26491,3.26557,13000000.0
2009-04-30 09:42:00,3.27029,3.27263,3.26409,3.27263,17250000.0
2009-04-30 09:43:00,3.27005,3.27179,3.26835,3.26938,8750000.0
2009-04-30 09:44:00,3.2662,3.27247,3.2662,3.27116,8880000.0
2009-04-30 09:45:00,3.2666,3.26855,3.26326,3.26771,10250000.0
2009-04-30 09:46:00,3.26892,3.26934,3.26458,3.26771,5500000.0
2009-04-30 09:47:00,3.26628,3.26691,3.2639,3.2639,6500000.0
2009-04-30 09:48:00,3.26871,3.26874,3.26511,3.26673,7500000.0
2009-04-30 09:49:00,3.26632,3.26754,3.26461,3.26472,5500000.0
2009-04-30 09:50:00,3.26121,3.26439,3.26077,3.26372,7380000.0
2009-04-30 09:51:00,3.26175,3.2658,3.26063,3.26505,8250000.0
2009-04-30 09:52:00,3.26254,3.26498,3.26045,3.26498,11000000.0
2009-04-30 09:53:00,3.26053,3.26445,3.25901,3.26066,7750000.0
2009-04-30 09:54:00,3.26403,3.2655,3.25746,3.26323,11500000.0
2009-04-30 09:55:00,3.26409,3.26409,3.25544,3.25672,7500000.0
2009-04-30 09:56:00,3.26,3.26146,3.25584,3.25584,5750000.0
2009-04-30 09:57:00,3.2593,3.26183,3.25695,3.25806,15750000.0
2009-04-30 09:58:00,3.25772,3.26261,3.25588,3.25897,11000000.0
2009-04-30 09:59:00,3.26061,3.26269,3.25577,3.26138,15500000.0
2009-04-30 10:00:00,3.26018,3.26365,3.25755,3.2635,5250000.0
2009-04-30 10:01:00,3.26004,3.26326,3.25883,3.26326,6880000.0
2009-04-30 10:02:00,3.25885,3.26658,3.25885,3.26403,8750000.0
2009-04-30 10:03:00,3.26566,3.26625,3.26135,3.26268,12750000.0
2009-04-30 10:04:00,3.2627,3.26499,3.26221,3.26361,5750000.0
2009-04-30 10:05:00,3.26459,3.26586,3.26096,3.26163,11250000.0
2009-04-30 10:06:00,3.26293,3.26628,3.2587,3.26319,11500000.0
2009-04-30 10:07:00,3.26303,3.26428,3.26088,3.2636,5500000.0
2009-04-30 10:08:00,3.25863,3.26248,3.25863,3.25992,14750000.0
2009-04-30 10:09:00,3.25987,3.26238,3.25947,3.25993,7000000.0
2009-04-30 10:10:00,3.26301,3.26424,3.25757,3.25957,11510000.0
2009-04-30 10:11:00,3.2597,3.26371,3.25704,3.2614,7500000.0
2009-04-30 10:12:00,3.26258,3.2649,3.26016,3.26369,8500000.0
2009-04-30 10:13:00,3.25977,3.26592,3.25977,3.26147,17250000.0
2009-04-30 10:14:00,3.26597,3.26786,3.26142,3.26742,8880000.0
2009-04-30 10:15:00,3.26473,3.26993,3.2642,3.26945,8250000.0
2009-04-30 10:16:00,3.26853,3.2688,3.26403,3.26439,5250000.0
2009-04-30 10:17:00,3.26769,3.27021,3.26677,3.2673,8250000.0
2009-04-30 10:18:00,3.27097,3.27505,3.26849,3.27505,16500000.0
2009-04-30 10:19:00,3.27203,3.27407,3.26955,3.27125,10000000.0
2009-04-30 10:20:00,3.27354,3.27423,3.26831,3.27182,9000000.0
2009-04-30 10:21:00,3.27253,3.27262,3.26764,3.26788,12000000.0
2009-04-30 10:22:00,3.27115,3.27303,3.26227,3.26947,7750000.0
2009-04-30 10:23:00,3.26798,3.27129,3.26286,3.26963,8250000.0
2009-04-30 10:24:00,3.26483,3.26839,3.2577,3.2577,5250000.0
2009-04-30 10:25:00,3.26392,3.26675,3.2604,3.26675,11250000.0
2009-04-30 10:26:00,3.26491,3.26714,3.26053,3.26714,8630000.0
2009-04-30 10:27:00,3.26431,3.26815,3.26057,3.26418,12630000.0
2009-04-30 10:28:00,3.26341,3.26689,3.26199,3.26669,5750000.0
2009-04-30 10:29:00,3.26614,3.26957,3.26572,3.26885,9250000.0
2009-04-30 10:30:00,3.26742,3.26817,3.26503,3.26804,6500000.0
2009-04-30 10:31:00,3.267,3.26799,3.26433,3.26433,9500000.0
2009-04-30 10:32:00,3.2675,3.27001,3.26337,3.26826,13000000.0
2009-04-30 10:33:00,3.26918,3.27209,3.26603,3.27018,8250000.0
2009-04-30 10:34:00,3.26832,3.27317,3.26765,3.26903,7750000.0
2009-04-30 10:35:00,3.27545,3.2756,3.27076,3.27415,5750000.0
2009-04-30 10:36:00,3.27619,3.27649,3.26849,3.27275,11380000.0
2009-04-30 10:37:00,3.27677,3.27725,3.27152,3.27152,8750000.0
2009-04-30 10:38:00,3.2719,3.27783,3.27056,3.27731,10750000.0
2009-04-30 10:39:00,3.27216,3.28033,3.27216,3.28033,10750000.0
2009-04-30 10:40:00,3.27832,3.28117,3.27776,3.27924,8880000.0
2009-04-30 10:41:00,3.27843,3.28027,3.27523,3.27702,8500000.0
2009-04-30 10:42:00,3.27789,3.28091,3.27696,3.28018,6750000.0
2009-04-30 10:43:00,3.27624,3.28123,3.27557,3.27794,7750000.0
2009-04-30 10:44:00,3.27903,3.28053,3.2748,3.27672,11630000.0
2009-04-30 10:45:00,3.27485,3.27949,3.27421,3.27836,6750000.0
2009-04-30 10:46:00,3.27869,3.27869,3.27482,3.27592,6750000.0
2009-04-30 10:47:00,3.27223,3.28157,3.27223,3.28157,5750000.0
2009-04-30 10:48:00,3.2802,3.28203,3.27846,3.28176,5500000.0
2009-04-30 10:49:00,3.27696,3.27906,3.27453,3.27453,7500000.0
2009-04-30 10:50:00,3.27841,3.28091,3.27822,3.28091,5880000.0
2009-04-30 10:51:00,3.2774,3.28124,3.2774,3.27759,9750000.0
2009-04-30 10:52:00,3.28034,3.28034,3.27431,3.27431,15250000.0
2009-04-30 10:53:00,3.27937,3.27976,3.27418,3.2767,9000000.0
2009-04-30 10:54:00,3.278,3.28101,3.27507,3.2803,7500000.0
2009-04-30 10:55:00,3.28204,3.2822,3.27696,3.27779,10750000.0
2009-04-30 10:56:00,3.28032,3.28369,3.27921,3.28369,10750000.0
2009-04-30 10:57:00,3.27922,3.28401,3.27922,3.28401,10750000.0
2009-04-30 10:58:00,3.28423,3.28423,3.27904,3.28214,11750000.0
2009-04-30 10:59:00,3.28143,3.28331,3.27741,3.28287,7000000.0
2009-04-30 11:00:00,3.27994,3.28644,3.27785,3.28415,12380000.0
2009-04-30 11:01:00,3.28481,3.28576,3.28043,3.2826,8750000.0
2009-04-30 11:02:00,3.28204,3.28619,3.28136,3.28429,8500000.0
2009-04-30 11:03:00,3.285,3.28714,3.28252,3.28277,10880000.0
2009-04-30 11:04:00,3.28402,3.28746,3.28351,3.28645,8500000.0
2009-04-30 11:05:00,3.28579,3.28589,3.28056,3.28489,8250000.0
2009-04-30 11:06:00,3.2858,3.28736,3.28171,3.28272,8000000.0
2009-04-30 11:07:00,3.28484,3.28636,3.28007,3.28251,7750000.0
2009-04-30 11:08:00,3.28929,3.28929,3.28438,3.28764,8000000.0
2009-04-30 11:09:00,3.28879,3.28879,3.28143,3.28876,11500000.0
2009-04-30 11:10:00,3.28717,3.28764,3.28358,3.28603,7250000.0
2009-04-30 11:11:00,3.28484,3.28778,3.28329,3.28664,10000000.0
2009-04-30 11:12:00,3.28337,3.28819,3.28006,3.28589,6000000.0
2009-04-30 11:13:00,3.28522,3.28842,3.28405,3.28509,9250000.0
2009-04-30 11:14:00,3.28538,3.2893,3.2839,3.2891,7000000.0
2009-04-30 11:15:00,3.28959,3.29168,3.28654,3.29049,7130000.0
2009-04-30 11:16:00,3.29234,3.29309,3.28348,3.28473,5500000.0
2009-04-30 11:17:00,3.29381,3.29449,3.28538,3.28798,7750000.0
2009-04-30 11:18:00,3.28919,3.29215,3.28469,3.29108,9250000.0
2009-04-30 11:19:00,3.29282,3.29282,3.28611,3.29127,9250000.0
2009-04-30 11:20:00,3.28933,3.29108,3.28356,3.28637,10250000.0
2009-04-30 11:21:00,3.28738,3.29054,3.28553,3.28859,11500000.0
2009-04-30 11:22:00,3.29207,3.2924,3.28672,3.28851,9750000.0
2009-04-30 11:23:00,3.29198,3.29311,3.28854,3.29229,11750000.0
2009-04-30 11:24:00,3.29099,3.29238,3.28545,3.29238,12250000.0
2009-04-30 11:25:00,3.29134,3.29197,3.28798,3.28829,16000000.0
2009-04-30 11:26:00,3.29257,3.29257,3.28632,3.28978,12000000.0
2009-04-30 11:27:00,3.29093,3.292,3.28603,3.29102,11500000.0
2009-04-30 11:28:00,3.28923,3.29088,3.28721,3.28972,10000000.0
2009-04-30 11:29:00,3.28937,3.29175,3.28723,3.28987,5750000.0
2009-04-30 11:30:00,3.29306,3.29306,3.28598,3.29131,11000000.0
2009-04-30 11:31:00,3.2918,3.29209,3.28638,3.28912,13250000.0
2009-04-30 11:32:00,3.29179,3.29321,3.2874,3.29217,11380000.0
2009-04-30 11:33:00,3.29449,3.29535,3.28964,3.29155,10750000.0
2009-04-30 11:34:00,3.29293,3.29637,3.29235,3.2957,7250000.0
2009-04-30 11:35:00,3.29442,3.29817,3.29045,3.29415,11130000.0
2009-04-30 11:36:00,3.29783,3.29958,3.29458,3.29694,11250000.0
2009-04-30 11:37:00,3.29518,3.30115,3.29446,3.30041,7250000.0
2009-04-30 11:38:00,3.29875,3.30214,3.29649,3.30213,5250000.0
2009-04-30 11:39:00,3.30253,3.30299,3.29838,3.30253,8500000.0
2009-04-30 11:40:00,3.29739,3.30361,3.29739,3.30015,15750000.0
2009-04-30 11:41:00,3.30153,3.30257,3.29906,3.30134,8250000.0
2009-04-30 11:42:00,3.29586,3.30054,3.2948,3.29752,6500000.0
2009-04-30 11:43:00,3.29606,3.29765,3.29384,3.29753,10000000.0
2009-04-30 11:44:00,3.2956,3.2976,3.2952,3.29569,7750000.0
2009-04-30 11:45:00,3.29625,3.29728,3.29202,3.29721,9750000.0
2009-04-30 11:46:00,3.29766,3.29766,3.29256,3.29297,8750000.0
2009-04-30 11:47:00,3.29547,3.29747,3.28664,3.29139,8750000.0
2009-04-30 11:48:00,3.29414,3.29697,3.29104,3.29512,14510000.0
2009-04-30 11:49:00,3.29694,3.29805,3.29002,3.29628,9750000.0
2009-04-30 11:50:00,3.29833,3.29833,3.29434,3.29434,7500000.0
2009-04-30 11:51:00,3.29713,3.29836,3.29406,3.2971,9000000.0
2009-04-30 11:52:00,3.29453,3.29886,3.29273,3.29881,8000000.0
2009-04-30 11:53:00,3.29985,3.30009,3.2969,3.29861,8000000.0
2009-04-30 11:54:00,3.29924,3.29924,3.29071,3.29447,7750000.0
2009-04-30 11:55:00,3.29726,3.2988,3.29428,3.2966,6250000.0
2009-04-30 11:56:00,3.29789,3.29802,3.2947,3.2947,6630000.0
2009-04-30 11:57:00,3.29492,3.29959,3.29441,3.29834,6750000.0
2009-04-30 11:58:00,3.2954,3.30044,3.2954,3.29947,14750000.0
2009-04-30 11:59:00,3.29741,3.29906,3.29311,3.29847,10500000.0
2009-04-30 12:00:00,3.29718,3.29856,3.29051,3.29327,10750000.0
2009-04-30 12:01:00,3.29552,3.29888,3.29365,3.29617,8250000.0
2009-04-30 12:02:00,3.29863,3.30064,3.29432,3.29698,11250000.0
2009-04-30 12:03:00,3.29726,3.29938,3.29269,3.29727,6750000.0
2009-04-30 12:04:00,3.29655,3.29855,3.29406,3.29855,6250000.0
2009-04-30 12:05:00,3.29506,3.29891,3.29284,3.29891,10000000.0
2009-04-30 12:06:00,3.29597,3.299,3.29417,3.29417,7750000.0
2009-04-30 12:07:00,3.29687,3.29776,3.29384,3.29384,7500000.0
2009-04-30 12:08:00,3.2976,3.2976,3.2904,3.29667,6750000.0
2009-04-30 12:09:00,3.29699,3.29732,3.29213,3.29367,12500000.0
2009-04-30 12:10:00,3.29438,3.29529,3.28959,3.29404,11130000.0
2009-04-30 12:11:00,3.29003,3.29477,3.29003,3.29246,7500000.0
2009-04-30 12:12:00,3.29405,3.29547,3.28932,3.29105,10750000.0
2009-04-30 12:13:00,3.29176,3.29389,3.28595,3.2909,11500000.0
2009-04-30 12:14:00,3.29448,3.29462,3.28805,3.2931,10000000.0
2009-04-30 12:15:00,3.28902,3.29366,3.28902,3.29087,14250000.0
2009-04-30 12:16:00,3.29258,3.29325,3.28793,3.29214,7750000.0
2009-04-30 12:17:00,3.29127,3.29335,3.29072,3.29092,5500000.0
2009-04-30 12:18:00,3.2922,3.29606,3.29016,3.29016,6250000.0
2009-04-30 12:19:00,3.29288,3.29419,3.28642,3.29152,13500000.0
2009-04-30 12:20:00,3.29216,3.29685,3.29125,3.29378,6880000.0
2009-04-30 12:21:00,3.29115,3.29605,3.28736,3.29239,13250000.0
2009-04-30 12:22:00,3.29648,3.29648,3.29331,3.29331,7000000.0
2009-04-30 12:23:00,3.29439,3.29669,3.29195,3.29626,15500000.0
2009-04-30 12:24:00,3.2973,3.2994,3.29364,3.29919,11750000.0
2009-04-30 12:25:00,3.29722,3.29771,3.29526,3.29584,5500000.0
2009-04-30 12:26:00,3.29895,3.29913,3.29385,3.29777,14380000.0
2009-04-30 12:27:00,3.29831,3.29831,3.28931,3.29556,8750000.0
2009-04-30 12:28:00,3.29618,3.29688,3.28918,3.28918,7750000.0
2009-04-30 12:29:00,3.29338,3.29525,3.29184,3.29477,6000000.0
2009-04-30 12:30:00,3.29658,3.29683,3.29105,3.29199,7750000.0
2009-04-30 12:31:00,3.29543,3.29625,3.29091,3.29372,7750000.0
2009-04-30 12:32:00,3.29404,3.29521,3.29045,3.2948,8500000.0
2009-04-30 12:33:00,3.29038,3.29452,3.28843,3.29062,12000000.0
2009-04-30 12:34:00,3.29325,3.29429,3.28661,3.28816,8000000.0
2009-04-30 12:35:00,3.292,3.292,3.28798,3.29052,11250000.0
2009-04-30 12:36:00,3.28806,3.29389,3.2856,3.29389,7750000.0
2009-04-30 12:37:00,3.28947,3.29504,3.28947,3.29121,15130000.0
2009-04-30 12:38:00,3.29429,3.29488,3.28647,3.29179,10500000.0
2009-04-30 12:39:00,3.29409,3.29473,3.29229,3.29346,6500000.0
2009-04-30 12:40:00,3.29225,3.295,3.29225,3.29254,9250000.0
2009-04-30 12:41:00,3.29036,3.29511,3.29036,3.295,5250000.0
2009-04-30 12:42:00,3.29512,3.29512,3.28979,3.29245,14750000.0
2009-04-30 12:43:00,3.29458,3.2961,3.29342,3.29461,10250000.0
2009-04-30 12:44:00,3.29058,3.29456,3.2897,3.2897,10500000.0
2009-04-30 12:45:00,3.289,3.29581,3.289,3.29581,5250000.0
2009-04-30 12:46:00,3.29155,3.2965,3.28905,3.28905,9250000.0
2009-04-30 12:47:00,3.29405,3.2977,3.29107,3.2977,12000000.0
2009-04-30 12:48:00,3.29703,3.29922,3.29237,3.29907,12250000.0
2009-04-30 12:49:00,3.29338,3.29882,3.29233,3.29727,7880000.0
2009-04-30 12:50:00,3.29985,3.30352,3.29688,3.30352,9250000.0
2009-04-30 12:51:00,3.30098,3.30611,3.30087,3.30611,9500000.0
2009-04-30 12:52:00,3.30624,3.30677,3.30167,3.30201,10000000.0
2009-04-30 12:53:00,3.30683,3.30732,3.30172,3.3072,6000000.0
2009-04-30 12:54:00,3.30286,3.30743,3.30286,3.3066,8000000.0
2009-04-30 12:55:00,3.30002,3.30821,3.30002,3.30821,8500000.0
2009-04-30 12:56:00,3.30421,3.30737,3.30256,3.30476,10500000.0
2009-04-30 12:57:00,3.30768,3.30937,3.30357,3.30937,7880000.0
2009-04-30 12:58:00,3.30903,3.311,3.30562,3.30793,12500000.0
2009-04-30 12:59:00,3.31075,3.31285,3.30791,3.31228,14000000.0
2009-04-30 13:00:00,3.30936,3.3158,3.30911,3.31341,11130000.0
2009-04-30 13:01:00,3.31098,3.31625,3.31062,3.31574,8000000.0
2009-04-30 13:02:00,3.3119,3.31599,3.31037,3.31091,8880000.0
2009-04-30 13:03:00,3.31485,3.31953,3.31095,3.31655,9250000.0
2009-04-30 13:04:00,3.31814,3.31958,3.31377,3.31872,15500000.0
2009-04-30 13:05:00,3.31493,3.32104,3.31493,3.32104,13500000.0
2009-04-30 13:06:00,3.31557,3.32156,3.31557,3.32061,14000000.0
2009-04-30 13:07:00,3.31595,3.32174,3.31431,3.32,9250000.0
2009-04-30 13:08:00,3.32003,3.32037,3.31459,3.3167,10380000.0
2009-04-30 13:09:00,3.31715,3.3189,3.31342,3.31484,12000000.0
2009-04-30 13:10:00,3.31847,3.31994,3.31576,3.31911,8500000.0
2009-04-30 13:11:00,3.31855,3.32328,3.31621,3.31957,9750000.0
2009-04-30 13:12:00,3.32393,3.32393,3.31918,3.32255,10000000.0
2009-04-30 13:13:00,3.32337,3.32446,3.31798,3.32253,9380000.0
2009-04-30 13:14:00,3.31685,3.32177,3.31685,3.32105,8000000.0
2009-04-30 13:15:00,3.32227,3.32315,3.31852,3.31852,5500000.0
2009-04-30 13:16:00,3.31938,3.3237,3.31311,3.31783,17000000.0
2009-04-30 13:17:00,3.32195,3.3242,3.321,3.3236,6380000.0
2009-04-30 13:18:00,3.32501,3.32501,3.31718,3.31906,8750000.0
2009-04-30 13:19:00,3.31961,3.32158,3.3178,3.31996,9250000.0
2009-04-30 13:20:00,3.31997,3.32277,3.31939,3.32066,5880000.0
2009-04-30 13:21:00,3.32261,3.323,3.31729,3.32093,9000000.0
2009-04-30 13:22:00,3.32368,3.32454,3.31946,3.32225,6500000.0
2009-04-30 13:23:00,3.32257,3.32257,3.31681,3.31843,14000000.0
2009-04-30 13:24:00,3.31942,3.32219,3.31534,3.31871,10500000.0
2009-04-30 13:25:00,3.31965,3.32162,3.31766,3.31766,11500000.0
2009-04-30 13:26:00,3.31907,3.32076,3.31644,3.32058,11000000.0
2009-04-30 13:27:00,3.32084,3.32255,3.31823,3.3217,9750000.0
2009-04-30 13:28:00,3.31995,3.32226,3.31757,3.31873,11250000.0
2009-04-30 13:29:00,3.31712,3.32103,3.31433,3.31931,8000000.0
2009-04-30 13:30:00,3.32016,3.32024,3.31278,3.31907,7750000.0
2009-04-30 13:31:00,3.3152,3.31968,3.31481,3.31811,8250000.0
2009-04-30 13:32:00,3.31589,3.31864,3.31484,3.31864,10500000.0
2009-04-30 13:33:00,3.31306,3.31622,3.31068,3.31517,10250000.0
2009-04-30 13:34:00,3.31486,3.31567,3.31113,3.31437,7250000.0
2009-04-30 13:35:00,3.31131,3.31427,3.30896,3.3141,9750000.0
2009-04-30 13:36:00,3.31431,3.31443,3.30717,3.31392,9380000.0
2009-04-30 13:37:00,3.31123,3.31449,3.30933,3.31303,9500000.0
2009-04-30 13:38:00,3.31316,3.31407,3.30715,3.31389,9250000.0
2009-04-30 13:39:00,3.31407,3.31407,3.3076,3.3076,10750000.0
2009-04-30 13:40:00,3.30809,3.31279,3.3075,3.30916,6750000.0
2009-04-30 13:41:00,3.30979,3.31123,3.30622,3.31123,10500000.0
2009-04-30 13:42:00,3.31083,3.31334,3.30971,3.31206,7750000.0
2009-04-30 13:43:00,3.31537,3.31656,3.30978,3.31335,7250000.0
2009-04-30 13:44:00,3.31555,3.31555,3.31113,3.31385,8500000.0
2009-04-30 13:45:00,3.31344,3.31784,3.31287,3.31322,8750000.0
2009-04-30 13:46:00,3.31763,3.31763,3.31252,3.31352,6250000.0
2009-04-30 13:47:00,3.31213,3.31786,3.31213,3.31704,12750000.0
2009-04-30 13:48:00,3.31823,3.31823,3.30943,3.31714,15130000.0
2009-04-30 13:49:00,3.31526,3.31667,3.31095,3.31489,5250000.0
2009-04-30 13:50:00,3.31703,3.31737,3.31214,3.31386,9000000.0
2009-04-30 13:51:00,3.31557,3.31557,3.30927,3.31474,7500000.0
2009-04-30 13:52:00,3.3102,3.31541,3.3102,3.31172,14750000.0
2009-04-30 13:53:00,3.31626,3.31626,3.30569,3.31,6250000.0
2009-04-30 13:54:00,3.30627,3.31038,3.30194,3.3076,10130000.0
2009-04-30 13:55:00,3.30407,3.30804,3.29989,3.3069,9750000.0
2009-04-30 13:56:00,3.30382,3.30575,3.29895,3.30359,9250000.0
2009-04-30 13:57:00,3.30368,3.30444,3.30089,3.3016,14500000.0
2009-04-30 13:58:00,3.30201,3.30486,3.29827,3.29934,7000000.0
2009-04-30 13:59:00,3.30414,3.3044,3.30099,3.3016,6000000.0
2009-04-30 14:00:00,3.29814,3.30335,3.29801,3.30335,7750000.0
2009-04-30 14:01:00,3.30018,3.30314,3.29689,3.30272,10250000.0
2009-04-30 14:02:00,3.30361,3.30471,3.3002,3.30121,9250000.0
2009-04-30 14:03:00,3.3051,3.3051,3.29894,3.3024,7000000.0
2009-04-30 14:04:00,3.30769,3.3081,3.30312,3.30528,5250000.0
2009-04-30 14:05:00,3.30738,3.30818,3.30102,3.30423,9000000.0
2009-04-30 14:06:00,3.30661,3.30697,3.30091,3.30091,8880000.0
2009-04-30 14:07:00,3.30762,3.30762,3.30108,3.30613,6750000.0
2009-04-30 14:08:00,3.30462,3.30899,3.30462,3.30721,12250000.0
2009-04-30 14:09:00,3.30731,3.30853,3.30536,3.30714,9000000.0
2009-04-30 14:10:00,3.30893,3.31049,3.30303,3.30462,9750000.0
2009-04-30 14:11:00,3.30685,3.30842,3.30464,3.30604,7750000.0
2009-04-30 14:12:00,3.31044,3.31116,3.30438,3.30696,7750000.0
2009-04-30 14:13:00,3.30967,3.31006,3.30385,3.30584,8000000.0
2009-04-30 14:14:00,3.30739,3.31004,3.30432,3.30937,6000000.0
2009-04-30 14:15:00,3.30418,3.31146,3.30418,3.31009,15500000.0
2009-04-30 14:16:00,3.30755,3.31053,3.30431,3.31019,15250000.0
2009-04-30 14:17:00,3.3065,3.30934,3.30529,3.30934,10250000.0
2009-04-30 14:18:00,3.3065,3.31056,3.30634,3.31056,6000000.0
2009-04-30 14:19:00,3.30622,3.31128,3.30275,3.3101,14630000.0
2009-04-30 14:20:00,3.30178,3.31088,3.30178,3.31077,10500000.0
2009-04-30 14:21:00,3.3101,3.31097,3.30655,3.30976,16130000.0
2009-04-30 14:22:00,3.30471,3.31047,3.30471,3.31047,5880000.0
2009-04-30 14:23:00,3.3083,3.31022,3.30723,3.31,11250000.0
2009-04-30 14:24:00,3.30671,3.31041,3.30447,3.31038,12500000.0
2009-04-30 14:25:00,3.31058,3.31112,3.30776,3.31112,12750000.0
2009-04-30 14:26:00,3.30745,3.31093,3.30415,3.30932,15750000.0
2009-04-30 14:27:00,3.30888,3.31066,3.30751,3.30751,6750000.0
2009-04-30 14:28:00,3.30715,3.31291,3.30394,3.31006,8130000.0
2009-04-30 14:29:00,3.31039,3.3129,3.30831,3.30831,9750000.0
2009-04-30 14:30:00,3.3093,3.31464,3.3093,3.31464,7500000.0
2009-04-30 14:31:00,3.31143,3.31446,3.31143,3.31159,7750000.0
2009-04-30 14:32:00,3.31085,3.31942,3.31054,3.31942,13130000.0
2009-04-30 14:33:00,3.32137,3.3221,3.31685,3.31965,9750000.0
2009-04-30 14:34:00,3.32225,3.32225,3.31627,3.31976,12750000.0
2009-04-30 14:35:00,3.3195,3.32036,3.31467,3.31816,9750000.0
2009-04-30 14:36:00,3.31864,3.31955,3.31361,3.31601,10500000.0
2009-04-30 14:37:00,3.31619,3.31815,3.3114,3.3171,9380000.0
2009-04-30 14:38:00,3.316,3.31875,3.31034,3.31726,7000000.0
2009-04-30 14:39:00,3.31588,3.32157,3.31588,3.31589,13250000.0
2009-04-30 14:40:00,3.31971,3.31971,3.31208,3.31849,8750000.0
2009-04-30 14:41:00,3.31855,3.31855,3.31251,3.31462,6750000.0
2009-04-30 14:42:00,3.31348,3.31743,3.31284,3.31335,12000000.0
2009-04-30 14:43:00,3.31914,3.3209,3.3143,3.31793,6750000.0
2009-04-30 14:44:00,3.3202,3.32415,3.31803,3.3224,8750000.0
2009-04-30 14:45:00,3.32012,3.32449,3.31901,3.32156,10000000.0
2009-04-30 14:46:00,3.32508,3.32589,3.32213,3.32343,9750000.0
2009-04-30 14:47:00,3.32791,3.32838,3.32193,3.32672,8630000.0
2009-04-30 14:48:00,3.32771,3.32808,3.32283,3.32569,11000000.0
2009-04-30 14:49:00,3.32592,3.33144,3.32559,3.33116,14500000.0
2009-04-30 14:50:00,3.32791,3.32948,3.32185,3.3257,8000000.0
2009-04-30 14:51:00,3.32959,3.32959,3.32437,3.3259,5500000.0
2009-04-30 14:52:00,3.32303,3.32803,3.32138,3.32138,13000000.0
2009-04-30 14:53:00,3.32385,3.32957,3.32385,3.32657,6000000.0
2009-04-30 14:54:00,3.33118,3.33249,3.32549,3.33007,10000000.0
2009-04-30 14:55:00,3.33119,3.33157,3.32625,3.32855,7250000.0
2009-04-30 14:56:00,3.32895,3.3334,3.32836,3.32922,12500000.0
2009-04-30 14:57:00,3.33036,3.33646,3.32867,3.33508,8500000.0
2009-04-30 14:58:00,3.33107,3.33396,3.32783,3.33318,8250000.0
2009-04-30 14:59:00,3.33382,3.33391,3.3278,3.33221,10250000.0
2009-04-30 15:00:00,3.33062,3.33266,3.32487,3.33016,10500000.0
2009-04-30 15:01:00,3.32983,3.32983,3.3236,3.32678,5500000.0
2009-04-30 15:02:00,3.32909,3.33085,3.32588,3.33037,10000000.0
2009-04-30 15:03:00,3.32923,3.33247,3.32499,3.33054,11500000.0
2009-04-30 15:04:00,3.33115,3.33237,3.32856,3.32945,8500000.0
2009-04-30 15:05:00,3.33234,3.3337,3.32698,3.32901,11000000.0
2009-04-30 15:06:00,3.33195,3.33333,3.33045,3.33184,8750000.0
2009-04-30 15:07:00,3.3294,3.33457,3.32865,3.32865,8250000.0
2009-04-30 15:08:00,3.33279,3.3374,3.33071,3.33633,9250000.0
2009-04-30 15:09:00,3.33527,3.34063,3.33405,3.33405,20000000.0
2009-04-30 15:10:00,3.3377,3.33957,3.33505,3.33956,15750000.0
2009-04-30 15:11:00,3.33582,3.33783,3.32879,3.33783,8250000.0
2009-04-30 15:12:00,3.33508,3.33916,3.33438,3.33916,5500000.0
2009-04-30 15:13:00,3.33799,3.34081,3.33685,3.33933,10000000.0
2009-04-30 15:14:00,3.33628,3.33862,3.32978,3.33371,12750000.0
2009-04-30 15:15:00,3.33395,3.33812,3.32919,3.33709,7250000.0
2009-04-30 15:16:00,3.34171,3.34179,3.33533,3.34125,16250000.0
2009-04-30 15:17:00,3.34009,3.34117,3.33821,3.33983,8250000.0
2009-04-30 15:18:00,3.33313,3.34116,3.33313,3.34051,7500000.0
2009-04-30 15:19:00,3.33797,3.3387,3.33478,3.33478,10000000.0
2009-04-30 15:20:00,3.33963,3.3399,3.33593,3.33954,9500000.0
2009-04-30 15:21:00,3.33583,3.34024,3.33583,3.33882,6500000.0
2009-04-30 15:22:00,3.33705,3.34174,3.33322,3.3384,11880000.0
2009-04-30 15:23:00,3.33947,3.34216,3.33442,3.33914,9500000.0
2009-04-30 15:24:00,3.33637,3.3401,3.334,3.3401,8250000.0
2009-04-30 15:25:00,3.3424,3.34349,3.33743,3.33743,10880000.0
2009-04-30 15:26:00,3.33939,3.34143,3.33495,3.34109,8880000.0
2009-04-30 15:27:00,3.33559,3.33966,3.33277,3.33954,6000000.0
2009-04-30 15:28:00,3.33735,3.33907,3.33524,3.33907,8250000.0
2009-04-30 15:29:00,3.33211,3.33696,3.33211,3.33442,10000000.0
2009-04-30 15:30:00,3.33441,3.34079,3.33441,3.34079,10000000.0
2009-04-30 15:31:00,3.33974,3.3456,3.33579,3.3456,9000000.0
2009-04-30 15:32:00,3.34771,3.35036,3.34435,3.35036,9250000.0
2009-04-30 15:33:00,3.35293,3.35489,3.34444,3.35058,15000000.0
2009-04-30 15:34:00,3.3541,3.35685,3.34969,3.35685,10500000.0
2009-04-30 15:35:00,3.35467,3.3576,3.35183,3.35717,11750000.0
2009-04-30 15:36:00,3.35866,3.36032,3.35391,3.35863,8000000.0
2009-04-30 15:37:00,3.3603,3.36408,3.35523,3.363,8000000.0
2009-04-30 15:38:00,3.36393,3.36577,3.35933,3.36307,14380000.0
2009-04-30 15:39:00,3.36125,3.36278,3.35363,3.3571,7750000.0
2009-04-30 15:40:00,3.36228,3.36228,3.35309,3.35622,7500000.0
2009-04-30 15:41:00,3.35783,3.35837,3.35072,3.3554,10250000.0
2009-04-30 15:42:00,3.35484,3.35571,3.3412,3.3466,9880000.0
2009-04-30 15:43:00,3.34443,3.35282,3.34296,3.34798,9750000.0
2009-04-30 15:44:00,3.34055,3.34776,3.33966,3.34382,8500000.0
2009-04-30 15:45:00,3.34079,3.34722,3.34029,3.34302,9500000.0
2009-04-30 15:46:00,3.34419,3.34523,3.33826,3.3446,9750000.0
2009-04-30 15:47:00,3.34879,3.34914,3.34549,3.34735,7380000.0
2009-04-30 15:48:00,3.3453,3.34981,3.34412,3.34893,6500000.0
2009-04-30 15:49:00,3.34618,3.34741,3.33824,3.34096,9250000.0
2009-04-30 15:50:00,3.34575,3.35057,3.34449,3.35057,9750000.0
2009-04-30 15:51:00,3.34679,3.3523,3.34653,3.3513,12000000.0
2009-04-30 15:52:00,3.35141,3.3532,3.34912,3.35246,8500000.0
2009-04-30 15:53:00,3.34859,3.35267,3.34604,3.3509,10000000.0
2009-04-30 15:54:00,3.3533,3.35391,3.34597,3.34694,7000000.0
2009-04-30 15:55:00,3.35028,3.35125,3.34397,3.34833,6500000.0
2009-04-30 15:56:00,3.34401,3.35041,3.34253,3.35021,6000000.0
2009-04-30 15:57:00,3.34675,3.34767,3.34344,3.34344,8500000.0
2009-04-30 15:58:00,3.34669,3.34732,3.34265,3.34732,12880000.0
2009-04-30 15:59:00,3.34771,3.35041,3.34486,3.347,9500000.0
2009-04-30 16:00:00,3.35101,3.35101,3.34592,3.34884,9750000.0
2009-04-30 16:01:00,3.34812,3.35004,3.34444,3.34636,6000000.0
2009-04-30 16:02:00,3.34368,3.34683,3.34148,3.34474,11250000.0
2009-04-30 16:03:00,3.33984,3.34514,3.33645,3.34361,7250000.0
2009-04-30 16:04:00,3.34356,3.34478,3.33821,3.34261,14000000.0
2009-04-30 16:05:00,3.34259,3.34274,3.33597,3.33597,6750000.0
2009-04-30 16:06:00,3.33788,3.3406,3.33492,3.3406,7000000.0
2009-04-30 16:07:00,3.33708,3.34019,3.33628,3.34011,12000000.0
2009-04-30 16:08:00,3.33859,3.34002,3.32956,3.32956,10380000.0
2009-04-30 16:09:00,3.33315,3.33789,3.33282,3.33647,6250000.0
2009-04-30 16:10:00,3.33317,3.33318,3.32633,3.33194,9250000.0
2009-04-30 16:11:00,3.32927,3.33278,3.32927,3.33091,9250000.0
2009-04-30 16:12:00,3.33355,3.33355,3.32986,3.33264,10500000.0
2009-04-30 16:13:00,3.33134,3.33481,3.32863,3.3339,8250000.0
2009-04-30 16:14:00,3.33622,3.33622,3.33127,3.33138,15000000.0
2009-04-30 16:15:00,3.32997,3.33289,3.32645,3.32895,8250000.0
2009-04-30 16:16:00,3.3303,3.33101,3.32666,3.32766,11000000.0
2009-04-30 16:17:00,3.32949,3.33263,3.32564,3.33263,13250000.0
2009-04-30 16:18:00,3.33273,3.33314,3.32379,3.33032,5750000.0
2009-04-30 16:19:00,3.33236,3.3326,3.32767,3.32959,7250000.0
2009-04-30 16:20:00,3.33199,3.33405,3.33029,3.33055,15000000.0
2009-04-30 16:21:00,3.33191,3.33442,3.33134,3.33218,7500000.0
2009-04-30 16:22:00,3.33448,3.33675,3.3299,3.3322,11750000.0
2009-04-30 16:23:00,3.3363,3.3363,3.33254,3.33298,5250000.0
2009-04-30 16:24:00,3.33422,3.33592,3.33113,3.33113,5500000.0
2009-04-30 16:25:00,3.33491,3.33584,3.33101,3.33335,7500000.0
2009-04-30 16:26:00,3.32802,3.3331,3.32802,3.33264,11000000.0
2009-04-30 16:27:00,3.32889,3.33405,3.32889,3.33095,14750000.0
2009-04-30 16:28:00,3.32969,3.33375,3.32948,3.33375,9630000.0
2009-04-30 16:29:00,3.33452,3.3346,3.3296,3.33165,6500000.0
2009-04-30 16:30:00,3.33084,3.33414,3.32812,3.33372,10750000.0
2009-04-30 16:31:00,3.33109,3.33209,3.32681,3.32956,6250000.0
2009-04-30 16:32:00,3.3284,3.33271,3.32735,3.33271,9500000.0
2009-04-30 16:33:00,3.33216,3.33392,3.3297,3.33167,10750000.0
2009-04-30 16:34:00,3.3298,3.33544,3.32922,3.33249,13500000.0
2009-04-30 16:35:00,3.33405,3.33613,3.32984,3.3358,12000000.0
2009-04-30 16:36:00,3.33478,3.3361,3.33109,3.33537,11250000.0
2009-04-30 16:37:00,3.33307,3.33447,3.32951,3.33428,8750000.0
2009-04-30 16:38:00,3.33338,3.33374,3.32658,3.33271,12750000.0
2009-04-30 16:39:00,3.33293,3.33323,3.32851,3.33133,7000000.0
2009-04-30 16:40:00,3.3331,3.33408,3.32858,3.33254,10000000.0
2009-04-30 16:41:00,3.33277,3.33568,3.32947,3.32947,8750000.0
2009-04-30 16:42:00,3.33427,3.33663,3.33157,3.33663,7500000.0
2009-04-30 16:43:00,3.33198,3.33733,3.33041,3.33586,10630000.0
2009-04-30 16:44:00,3.33711,3.33951,3.33541,3.33874,9130000.0
2009-04-30 16:45:00,3.33843,3.34063,3.33667,3.33739,7750000.0
2009-04-30 16:46:00,3.33554,3.34004,3.33434,3.33488,8130000.0
2009-04-30 16:47:00,3.33831,3.33894,3.33256,3.33841,11500000.0
2009-04-30 16:48:00,3.33583,3.34134,3.33476,3.34023,5500000.0
2009-04-30 16:49:00,3.34102,3.34154,3.33531,3.33805,12500000.0
2009-04-30 16:50:00,3.33489,3.33734,3.33327,3.33652,6500000.0
2009-04-30 16:51:00,3.33286,3.3363,3.33135,3.33456,7000000.0
2009-04-30 16:52:00,3.33303,3.33802,3.33196,3.33802,7750000.0
2009-04-30 16:53:00,3.3372,3.34018,3.3307,3.33663,17630000.0
2009-04-30 16:54:00,3.33645,3.34011,3.33452,3.33603,9000000.0
2009-04-30 16:55:00,3.33799,3.33891,3.33277,3.3365,9500000.0
2009-04-30 16:56:00,3.3347,3.33857,3.33224,3.33836,11500000.0
2009-04-30 16:57:00,3.33783,3.33783,3.33015,3.33177,7880000.0
2009-04-30 16:58:00,3.33387,3.3361,3.3281,3.33201,10750000.0
2009-04-30 16:59:00,3.33348,3.33407,3.3274,3.32923,7750000.0
2009-04-30 17:00:00,3.33094,3.33094,3.32526,3.32566,6750000.0
2009-04-30 17:01:00,3.32941,3.33078,3.32659,3.32981,11130000.0
2009-04-30 17:02:00,3.32717,3.32935,3.32477,3.32935,8250000.0
2009-04-30 17:03:00,3.32363,3.32898,3.32363,3.32847,10000000.0
2009-04-30 17:04:00,3.32629,3.32968,3.32497,3.32649,9750000.0
2009-04-30 17:05:00,3.32004,3.32631,3.31438,3.32499,6250000.0
2009-04-30 17:06:00,3.32316,3.32586,3.32143,3.32518,8000000.0
2009-04-30 17:07:00,3.32577,3.32638,3.32218,3.32638,7250000.0
2009-04-30 17:08:00,3.32408,3.32962,3.32402,3.32742,10500000.0
2009-04-30 17:09:00,3.32516,3.32968,3.32516,3.3277,12000000.0
2009-04-30 17:10:00,3.3278,3.33269,3.3278,3.33269,11500000.0
2009-04-30 17:11:00,3.32754,3.32935,3.32534,3.3279,8500000.0
2009-04-30 17:12:00,3.3287,3.33056,3.32387,3.32948,7250000.0
2009-04-30 17:13:00,3.32987,3.32987,3.3245,3.32792,11130000.0
2009-04-30 17:14:00,3.32471,3.32819,3.32043,3.32418,10750000.0
2009-04-30 17:15:00,3.32345,3.32556,3.32055,3.32327,10000000.0
2009-04-30 17:16:00,3.32243,3.32463,3.32092,3.32381,11000000.0
2009-04-30 17:17:00,3.32231,3.32403,3.31828,3.32134,10000000.0
2009-04-30 17:18:00,3.31925,3.32355,3.31902,3.31902,8000000.0
2009-04-30 17:19:00,3.31398,3.32232,3.31398,3.32232,8880000.0
2009-04-30 17:20:00,3.31788,3.32324,3.31788,3.32324,10130000.0
2009-04-30 17:21:00,3.32308,3.3236,3.31716,3.31716,5500000.0
2009-04-30 17:22:00,3.31938,3.32321,3.31799,3.32321,13750000.0
2009-04-30 17:23:00,3.31893,3.3247,3.31573,3.32436,10750000.0
2009-04-30 17:24:00,3.31884,3.32445,3.31806,3.32417,10500000.0
2009-04-30 17:25:00,3.32504,3.32514,3.31585,3.3242,10000000.0
2009-04-30 17:26:00,3.32469,3.32552,3.31871,3.3244,14250000.0
2009-04-30 17:27:00,3.31899,3.32284,3.31813,3.32024,7750000.0
2009-04-30 17:28:00,3.31919,3.32371,3.31722,3.32346,7000000.0
2009-04-30 17:29:00,3.31844,3.32646,3.3175,3.32646,7500000.0
2009-04-30 17:30:00,3.32493,3.32628,3.32341,3.32536,11500000.0
2009-04-30 17:31:00,3.32507,3.32633,3.32065,3.32065,14750000.0
2009-04-30 17:32:00,3.32618,3.32625,3.31826,3.32553,9250000.0
2009-04-30 17:33:00,3.32426,3.32615,3.3229,3.32577,8250000.0
2009-04-30 17:34:00,3.32731,3.32841,3.32172,3.32841,9250000.0
2009-04-30 17:35:00,3.32555,3.33032,3.32555,3.3275,8000000.0
2009-04-30 17:36:00,3.32642,3.33357,3.32496,3.33282,6250000.0
2009-04-30 17:37:00,3.33213,3.33609,3.33143,3.33609,6000000.0
2009-04-30 17:38:00,3.33306,3.33509,3.3288,3.33418,11750000.0
2009-04-30 17:39:00,3.32655,3.33388,3.32282,3.33357,7000000.0
2009-04-30 17:40:00,3.33594,3.33789,3.33217,3.33712,5500000.0
2009-04-30 17:41:00,3.3316,3.33712,3.3316,3.33457,6500000.0
2009-04-30 17:42:00,3.33756,3.33941,3.33525,3.33623,6750000.0
2009-04-30 17:43:00,3.33608,3.33789,3.33578,3.33578,6000000.0
2009-04-30 17:44:00,3.33834,3.33948,3.3328,3.33293,9500000.0
2009-04-30 17:45:00,3.33893,3.33907,3.33172,3.33464,8250000.0
2009-04-30 17:46:00,3.33156,3.33688,3.33156,3.33635,7250000.0
2009-04-30 17:47:00,3.33381,3.33617,3.32865,3.33488,7500000.0
2009-04-30 17:48:00,3.32737,3.33645,3.32737,3.33602,6000000.0
2009-04-30 17:49:00,3.3327,3.33561,3.33156,3.3327,7130000.0
2009-04-30 17:50:00,3.33396,3.33651,3.32929,3.33651,12750000.0
2009-04-30 17:51:00,3.33311,3.33796,3.33037,3.33761,6250000.0
2009-04-30 17:52:00,3.33414,3.33735,3.33217,3.33387,10250000.0
2009-04-30 17:53:00,3.33456,3.33591,3.32958,3.33496,7500000.0
2009-04-30 17:54:00,3.33674,3.33786,3.32856,3.33401,14880000.0
2009-04-30 17:55:00,3.33929,3.33993,3.33486,3.33671,11250000.0
2009-04-30 17:56:00,3.3393,3.33949,3.3326,3.33511,11750000.0
2009-04-30 17:57:00,3.3368,3.33816,3.32932,3.33226,16880000.0
2009-04-30 17:58:00,3.3333,3.33603,3.33068,3.33454,12000000.0
2009-04-30 17:59:00,3.32989,3.33547,3.32838,3.33547,10630000.0
2009-04-30 18:00:00,3.33349,3.33469,3.33099,3.33229,8880000.0
2009-04-30 18:01:00,3.33438,3.33438,3.32898,3.33154,8750000.0
2009-04-30 18:02:00,3.33499,3.33515,3.33156,3.33433,19130000.0
2009-04-30 18:03:00,3.33114,3.33436,3.32856,3.33173,11750000.0
2009-04-30 18:04:00,3.33312,3.3371,3.33143,3.33274,12500000.0
2009-04-30 18:05:00,3.33558,3.33698,3.33206,3.33271,8250000.0
2009-04-30 18:06:00,3.33631,3.33737,3.33247,3.33575,10250000.0
2009-04-30 18:07:00,3.33587,3.33615,3.33228,3.33615,8010000.0
2009-04-30 18:08:00,3.33189,3.33535,3.33189,3.33365,8750000.0
2009-04-30 18:09:00,3.33729,3.33729,3.33102,3.33535,6000000.0
2009-04-30 18:10:00,3.33684,3.33706,3.33263,3.3346,6500000.0
2009-04-30 18:11:00,3.3321,3.3373,3.33164,3.33676,7880000.0
2009-04-30 18:12:00,3.33685,3.33685,3.33195,3.3348,7500000.0
2009-04-30 18:13:00,3.33427,3.33526,3.33114,3.33114,8250000.0
2009-04-30 18:14:00,3.33378,3.33585,3.33004,3.33548,11000000.0
2009-04-30 18:15:00,3.33932,3.33932,3.33435,3.33587,7750000.0
2009-04-30 18:16:00,3.33643,3.3389,3.33394,3.3389,8250000.0
2009-04-30 18:17:00,3.33657,3.3374,3.33121,3.33495,10750000.0
2009-04-30 18:18:00,3.33201,3.33654,3.32939,3.3349,5750000.0
2009-04-30 18:19:00,3.33046,3.33737,3.33033,3.33584,15750000.0
2009-04-30 18:20:00,3.3368,3.3368,3.3284,3.33373,10750000.0
2009-04-30 18:21:00,3.334,3.33542,3.32888,3.33309,14500000.0
2009-04-30 18:22:00,3.33219,3.33491,3.32891,3.33047,6750000.0
2009-04-30 18:23:00,3.33409,3.33514,3.3295,3.3295,7750000.0
2009-04-30 18:24:00,3.33296,3.3369,3.33296,3.33565,5750000.0
2009-04-30 18:25:00,3.33789,3.33884,3.33503,3.33703,8750000.0
2009-04-30 18:26:00,3.33502,3.33658,3.33348,3.33488,7250000.0
2009-04-30 18:27:00,3.33532,3.33787,3.33218,3.33786,8250000.0
2009-04-30 18:28:00,3.33731,3.33803,3.33445,3.33704,7750000.0
2009-04-30 18:29:00,3.3348,3.33716,3.33236,3.33651,6250000.0
2009-04-30 18:30:00,3.33722,3.33934,3.33182,3.3349,16500000.0
2009-04-30 18:31:00,3.33601,3.33735,3.33444,3.33735,8250000.0
2009-04-30 18:32:00,3.33609,3.33627,3.3312,3.33222,6750000.0
2009-04-30 18:33:00,3.33562,3.33749,3.33056,3.3329,14250000.0
2009-04-30 18:34:00,3.3368,3.33716,3.33311,3.33369,11750000.0
2009-04-30 18:35:00,3.33642,3.33729,3.32947,3.3332,12750000.0
2009-04-30 18:36:00,3.33538,3.33675,3.33405,3.33429,5500000.0
2009-04-30 18:37:00,3.33631,3.33856,3.33261,3.3373,10630000.0
2009-04-30 18:38:00,3.33884,3.33929,3.33508,3.33508,11500000.0
2009-04-30 18:39:00,3.33548,3.33948,3.33548,3.33864,12750000.0
2009-04-30 18:40:00,3.33856,3.34028,3.33595,3.33941,8000000.0
2009-04-30 18:41:00,3.33941,3.33985,3.33484,3.33762,9500000.0
2009-04-30 18:42:00,3.33668,3.33816,3.33091,3.33788,12500000.0
2009-04-30 18:43:00,3.33824,3.33934,3.33351,3.33855,9750000.0
2009-04-30 18:44:00,3.33909,3.34071,3.33506,3.33902,8380000.0
2009-04-30 18:45:00,3.33894,3.34183,3.33613,3.33904,8500000.0
2009-04-30 18:46:00,3.34086,3.34364,3.33928,3.3413,5880000.0
2009-04-30 18:47:00,3.34604,3.34604,3.34278,3.34419,6000000.0
2009-04-30 18:48:00,3.34346,3.34548,3.33791,3.34358,11500000.0
2009-04-30 18:49:00,3.34266,3.34619,3.3395,3.34354,10000000.0
2009-04-30 18:50:00,3.34585,3.34915,3.34526,3.34875,5250000.0
2009-04-30 18:51:00,3.34751,3.35139,3.34751,3.35047,11130000.0
2009-04-30 18:52:00,3.35189,3.35189,3.34773,3.34955,11750000.0
2009-04-30 18:53:00,3.34729,3.35438,3.34614,3.3512,11500000.0
2009-04-30 18:54:00,3.35027,3.35072,3.34621,3.34621,7500000.0
2009-04-30 18:55:00,3.34812,3.35269,3.34459,3.34901,9750000.0
2009-04-30 18:56:00,3.3483,3.35521,3.34647,3.35049,13250000.0
2009-04-30 18:57:00,3.35008,3.3539,3.35008,3.35157,10500000.0
2009-04-30 18:58:00,3.34988,3.35448,3.34792,3.35045,7750000.0
2009-04-30 18:59:00,3.35266,3.35278,3.34645,3.35005,10000000.0
2009-04-30 19:00:00,3.34561,3.35077,3.34151,3.34249,7500000.0
2009-04-30 19:01:00,3.34244,3.34946,3.33786,3.33928,9250000.0
2009-04-30 19:02:00,3.34048,3.34641,3.33849,3.34185,7250000.0
2009-04-30 19:03:00,3.34133,3.34429,3.34075,3.34428,9750000.0
2009-04-30 19:04:00,3.33914,3.34407,3.33788,3.33862,10750000.0
2009-04-30 19:05:00,3.33849,3.34207,3.33823,3.33959,6380000.0
2009-04-30 19:06:00,3.33818,3.34246,3.33686,3.33957,13750000.0
2009-04-30 19:07:00,3.34063,3.34179,3.3341,3.3341,5500000.0
2009-04-30 19:08:00,3.33614,3.34037,3.33584,3.33643,9250000.0
2009-04-30 19:09:00,3.33613,3.33856,3.33366,3.33373,5250000.0
2009-04-30 19:10:00,3.33572,3.33721,3.33349,3.33357,9500000.0
2009-04-30 19:11:00,3.33261,3.33765,3.33096,3.33263,9000000.0
2009-04-30 19:12:00,3.33187,3.33653,3.32922,3.33653,9750000.0
2009-04-30 19:13:00,3.3335,3.33688,3.33105,3.33688,10250000.0
2009-04-30 19:14:00,3.33491,3.33567,3.33001,3.33318,9750000.0
2009-04-30 19:15:00,3.33451,3.33451,3.32921,3.32921,6750000.0
2009-04-30 19:16:00,3.3296,3.33656,3.32951,3.33656,9250000.0
2009-04-30 19:17:00,3.33661,3.33757,3.32995,3.33249,11500000.0
2009-04-30 19:18:00,3.33086,3.33662,3.33086,3.33662,7000000.0
2009-04-30 19:19:00,3.33463,3.33533,3.33221,3.33221,13250000.0
2009-04-30 19:20:00,3.32946,3.33675,3.32946,3.33461,5250000.0
2009-04-30 19:21:00,3.33663,3.33753,3.33397,3.33518,8500000.0
2009-04-30 19:22:00,3.33648,3.3377,3.33502,3.33502,9380000.0
2009-04-30 19:23:00,3.33601,3.34349,3.33598,3.34348,6250000.0
2009-04-30 19:24:00,3.34148,3.3445,3.33511,3.34413,14500000.0
2009-04-30 19:25:00,3.3403,3.34608,3.3403,3.34608,5250000.0
2009-04-30 19:26:00,3.34303,3.34736,3.33855,3.34648,9000000.0
2009-04-30 19:27:00,3.34383,3.34656,3.33998,3.3437,7000000.0
2009-04-30 19:28:00,3.34626,3.34734,3.34213,3.34552,8250000.0
2009-04-30 19:29:00,3.34669,3.34797,3.34219,3.34797,8750000.0
2009-04-30 19:30:00,3.34608,3.3463,3.33852,3.3432,7500000.0
2009-04-30 19:31:00,3.34299,3.34896,3.33671,3.34847,6000000.0
2009-04-30 19:32:00,3.34651,3.34651,3.33134,3.33391,10500000.0
2009-04-30 19:33:00,3.33552,3.34407,3.33274,3.33274,15250000.0
2009-04-30 19:34:00,3.33635,3.34205,3.33026,3.33408,10500000.0
2009-04-30 19:35:00,3.33185,3.34223,3.33185,3.33886,5500000.0
2009-04-30 19:36:00,3.33725,3.3437,3.33284,3.33623,20500000.0
2009-04-30 19:37:00,3.33324,3.34337,3.33263,3.33692,9750000.0
2009-04-30 19:38:00,3.33862,3.3421,3.3338,3.33465,5250000.0
2009-04-30 19:39:00,3.32868,3.34376,3.32868,3.34095,14250000.0
2009-04-30 19:40:00,3.33612,3.33985,3.33098,3.33149,7250000.0
2009-04-30 19:41:00,3.32719,3.34349,3.32719,3.33911,11500000.0
2009-04-30 19:42:00,3.34096,3.34479,3.33695,3.34246,10380000.0
2009-04-30 19:43:00,3.34351,3.34459,3.33522,3.33766,10000000.0
2009-04-30 19:44:00,3.33995,3.33995,3.3373,3.3377,5750000.0
2009-04-30 19:45:00,3.34087,3.34087,3.33298,3.33777,10500000.0
2009-04-30 19:46:00,3.335,3.33787,3.33071,3.33425,12630000.0
2009-04-30 19:47:00,3.335,3.33717,3.33484,3.3361,10000000.0
2009-04-30 19:48:00,3.33707,3.3381,3.3319,3.3381,11130000.0
2009-04-30 19:49:00,3.33413,3.33784,3.3336,3.33383,8250000.0
2009-04-30 19:50:00,3.33717,3.33749,3.33076,3.3337,6000000.0
2009-04-30 19:51:00,3.33673,3.33969,3.33547,3.33897,5250000.0
2009-04-30 19:52:00,3.33937,3.34167,3.33863,3.33869,6000000.0
2009-04-30 19:53:00,3.33929,3.34114,3.33646,3.33877,10250000.0
2009-04-30 19:54:00,3.33756,3.34103,3.33567,3.33881,11880000.0
2009-04-30 19:55:00,3.33755,3.33876,3.335,3.33802,10250000.0
2009-04-30 19:56:00,3.33998,3.34059,3.33444,3.34059,10500000.0
2009-04-30 19:57:00,3.33654,3.33945,3.3343,3.33938,9130000.0
2009-04-30 19:58:00,3.33512,3.33873,3.33512,3.33605,11250000.0
2009-04-30 19:59:00,3.33884,3.34298,3.33567,3.34298,5750000.0
2009-04-30 20:00:00,3.34145,3.3451,3.33918,3.34355,10750000.0
2009-04-30 20:01:00,3.33836,3.34493,3.33836,3.34203,9500000.0
2009-04-30 20:02:00,3.33911,3.34152,3.33716,3.34152,5500000.0
2009-04-30 20:03:00,3.34413,3.34413,3.33511,3.33971,9250000.0
2009-04-30 20:04:00,3.33471,3.34102,3.33471,3.34102,6000000.0
2009-04-30 20:05:00,3.3408,3.34097,3.32742,3.33735,8250000.0
2009-04-30 20:06:00,3.33751,3.34316,3.33272,3.34316,6630000.0
2009-04-30 20:07:00,3.3416,3.3416,3.33151,3.33564,9250000.0
2009-04-30 20:08:00,3.33437,3.34092,3.3335,3.33966,10000000.0
2009-04-30 20:09:00,3.33883,3.34466,3.33433,3.34466,9750000.0
2009-04-30 20:10:00,3.34012,3.34295,3.33689,3.34007,9000000.0
2009-04-30 20:11:00,3.33952,3.3415,3.33262,3.33966,7380000.0
2009-04-30 20:12:00,3.33848,3.34144,3.33659,3.33677,8750000.0
2009-04-30 20:13:00,3.33913,3.34297,3.33557,3.33774,13500000.0
2009-04-30 20:14:00,3.33816,3.34408,3.33768,3.33869,7130000.0
2009-04-30 20:15:00,3.34116,3.3442,3.33729,3.34098,13750000.0
2009-04-30 20:16:00,3.3399,3.3434,3.33641,3.34259,8000000.0
2009-04-30 20:17:00,3.33851,3.34469,3.33624,3.34169,7000000.0
2009-04-30 20:18:00,3.34117,3.34293,3.33409,3.33862,11500000.0
2009-04-30 20:19:00,3.33777,3.34129,3.33622,3.33988,11500000.0
2009-04-30 20:20:00,3.3373,3.34045,3.33594,3.33682,6130000.0
2009-04-30 20:21:00,3.33824,3.34033,3.3336,3.33699,13000000.0
2009-04-30 20:22:00,3.33733,3.33856,3.33388,3.33847,14250000.0
2009-04-30 20:23:00,3.33745,3.33986,3.3321,3.33692,11000000.0
2009-04-30 20:24:00,3.33624,3.34003,3.33372,3.3358,8250000.0
2009-04-30 20:25:00,3.33393,3.34035,3.33344,3.33764,7500000.0
2009-04-30 20:26:00,3.33881,3.33985,3.33331,3.33737,8250000.0
2009-04-30 20:27:00,3.33799,3.33942,3.33312,3.33942,6000000.0
2009-04-30 20:28:00,3.33759,3.34025,3.33204,3.33204,15750000.0
2009-04-30 20:29:00,3.33609,3.33995,3.33609,3.33825,11380000.0
2009-04-30 20:30:00,3.33915,3.33961,3.32991,3.33795,10750000.0
2009-04-30 20:31:00,3.33877,3.34174,3.33042,3.33627,13750000.0
2009-04-30 20:32:00,3.33288,3.33551,3.3287,3.33149,14000000.0
2009-04-30 20:33:00,3.33016,3.33483,3.32977,3.32977,10250000.0
2009-04-30 20:34:00,3.33405,3.34069,3.32972,3.33898,13000000.0
2009-04-30 20:35:00,3.33445,3.34154,3.33241,3.34141,11130000.0
2009-04-30 20:36:00,3.33922,3.34147,3.33425,3.34037,13000000.0
2009-04-30 20:37:00,3.3393,3.34072,3.33505,3.33949,8250000.0
2009-04-30 20:38:00,3.33821,3.34322,3.33821,3.34124,8250000.0
2009-04-30 20:39:00,3.34145,3.34289,3.33877,3.33877,6000000.0
2009-04-30 20:40:00,3.33945,3.34376,3.33819,3.33819,5250000.0
2009-04-30 20:41:00,3.34031,3.34313,3.33972,3.3407,15500000.0
2009-04-30 20:42:00,3.33957,3.34343,3.33881,3.34175,9500000.0
2009-04-30 20:43:00,3.34099,3.34434,3.33983,3.34105,8500000.0
2009-04-30 20:44:00,3.33801,3.34488,3.33801,3.34273,6250000.0
2009-04-30 20:45:00,3.34313,3.34408,3.34285,3.34398,6750000.0
2009-04-30 20:46:00,3.3383,3.34547,3.3383,3.34547,10000000.0
2009-04-30 20:47:00,3.34362,3.34452,3.33954,3.33954,8500000.0
2009-04-30 20:48:00,3.3427,3.34483,3.34199,3.34465,11250000.0
2009-04-30 20:49:00,3.34196,3.34505,3.33816,3.3425,15750000.0
2009-04-30 20:50:00,3.34136,3.344,3.34027,3.34226,8380000.0
2009-04-30 20:51:00,3.34259,3.34376,3.34053,3.34241,6250000.0
2009-04-30 20:52:00,3.3417,3.34408,3.33888,3.33888,11000000.0
2009-04-30 20:53:00,3.34214,3.34214,3.33903,3.3411,5630000.0
2009-04-30 20:54:00,3.34012,3.34289,3.33741,3.33988,11500000.0
2009-04-30 20:55:00,3.34088,3.34163,3.33297,3.33958,11880000.0
2009-04-30 20:56:00,3.33612,3.3417,3.33219,3.33219,6250000.0
2009-04-30 20:57:00,3.32984,3.33486,3.32953,3.33486,7750000.0
2009-04-30 20:58:00,3.33166,3.33481,3.32833,3.33044,9500000.0
2009-04-30 20:59:00,3.33174,3.33534,3.33148,3.33494,9380000.0
2009-04-30 21:00:00,3.33401,3.33401,3.3307,3.33381,7500000.0
2009-04-30 21:01:00,3.33177,3.33353,3.32939,3.32952,11250000.0
2009-04-30 21:02:00,3.33202,3.33487,3.33016,3.33252,11000000.0
2009-04-30 21:03:00,3.33289,3.33506,3.32935,3.33506,6750000.0
2009-04-30 21:04:00,3.33152,3.33531,3.32991,3.33424,13760000.0
2009-04-30 21:05:00,3.33222,3.33461,3.32575,3.33053,13250000.0
2009-04-30 21:06:00,3.33252,3.33469,3.32895,3.33255,10000000.0
2009-04-30 21:07:00,3.33237,3.33698,3.33237,3.33378,7000000.0
2009-04-30 21:08:00,3.33357,3.3368,3.3332,3.3368,8500000.0
2009-04-30 21:09:00,3.33338,3.33778,3.3321,3.3321,10500000.0
2009-04-30 21:10:00,3.3354,3.33777,3.3327,3.33578,12880000.0
2009-04-30 21:11:00,3.3343,3.33764,3.33178,3.33549,12500000.0
2009-04-30 21:12:00,3.3365,3.3386,3.33285,3.33667,9500000.0
2009-04-30 21:13:00,3.33833,3.33833,3.32944,3.33554,8750000.0
2009-04-30 21:14:00,3.33309,3.33864,3.33309,3.33795,7880000.0
2009-04-30 21:15:00,3.33407,3.33886,3.33407,3.3353,8250000.0
2009-04-30 21:16:00,3.33868,3.34093,3.33592,3.33735,11500000.0
2009-04-30 21:17:00,3.3393,3.34017,3.33695,3.33737,9000000.0
2009-04-30 21:18:00,3.33994,3.34061,3.33405,3.33764,7500000.0
2009-04-30 21:19:00,3.33869,3.34352,3.33712,3.34305,11750000.0
2009-04-30 21:20:00,3.33682,3.34226,3.33682,3.33874,7000000.0
2009-04-30 21:21:00,3.34001,3.34196,3.33441,3.33885,11500000.0
2009-04-30 21:22:00,3.34027,3.34107,3.33595,3.33955,11250000.0
2009-04-30 21:23:00,3.33675,3.34068,3.33675,3.34022,10750000.0
2009-04-30 21:24:00,3.34108,3.34207,3.3362,3.33939,6750000.0
2009-04-30 21:25:00,3.34033,3.34328,3.34005,3.34129,10500000.0
2009-04-30 21:26:00,3.34442,3.34465,3.33985,3.34465,11500000.0
2009-04-30 21:27:00,3.34233,3.34367,3.33853,3.34247,9250000.0
2009-04-30 21:28:00,3.33838,3.34288,3.33838,3.34288,11250000.0
2009-04-30 21:29:00,3.33668,3.3426,3.33668,3.33947,10750000.0
2009-04-30 21:30:00,3.34059,3.34144,3.33664,3.33953,10250000.0
2009-04-30 21:31:00,3.33956,3.3405,3.33375,3.33894,7880000.0
2009-04-30 21:32:00,3.33919,3.34007,3.33592,3.33821,11000000.0
2009-04-30 21:33:00,3.33794,3.33822,3.33534,3.33608,8750000.0
2009-04-30 21:34:00,3.33613,3.3394,3.33493,3.3394,7750000.0
2009-04-30 21:35:00,3.33464,3.34002,3.33238,3.33402,13630000.0
2009-04-30 21:36:00,3.3357,3.33796,3.33295,3.33295,5250000.0
2009-04-30 21:37:00,3.33945,3.33945,3.33351,3.33627,15750000.0
2009-04-30 21:38:00,3.33666,3.33968,3.33644,3.33708,7750000.0
2009-04-30 21:39:00,3.33708,3.33958,3.33557,3.33896,10250000.0
2009-04-30 21:40:00,3.33788,3.3398,3.3354,3.33853,9130000.0
2009-04-30 21:41:00,3.33637,3.33865,3.3343,3.33742,9380000.0
2009-04-30 21:42:00,3.33705,3.34129,3.33581,3.34129,8250000.0
2009-04-30 21:43:00,3.33804,3.34115,3.33558,3.34092,15750000.0
2009-04-30 21:44:00,3.33957,3.3404,3.3357,3.3404,6000000.0
2009-04-30 21:45:00,3.33882,3.33974,3.33422,3.33788,9250000.0
2009-04-30 21:46:00,3.33448,3.33904,3.33448,3.33693,8760000.0
2009-04-30 21:47:00,3.33383,3.33805,3.33367,3.33367,7750000.0
2009-04-30 21:48:00,3.33537,3.33761,3.33268,3.33761,7750000.0
2009-04-30 21:49:00,3.33433,3.33797,3.33193,3.33797,6000000.0
2009-04-30 21:50:00,3.33558,3.33663,3.3285,3.33304,11250000.0
2009-04-30 21:51:00,3.33762,3.33819,3.33268,3.33312,9250000.0
2009-04-30 21:52:00,3.33377,3.3362,3.33224,3.33224,6630000.0
2009-04-30 21:53:00,3.33523,3.33852,3.3319,3.3319,9250000.0
2009-04-30 21:54:00,3.33249,3.3401,3.33249,3.33944,9250000.0
2009-04-30 21:55:00,3.33129,3.33825,3.33036,3.33825,7500000.0
2009-04-30 21:56:00,3.33522,3.33781,3.33332,3.33332,8880000.0
2009-04-30 21:57:00,3.33834,3.33834,3.3312,3.33371,17500000.0
2009-04-30 21:58:00,3.33701,3.33814,3.33313,3.3343,11000000.0
2009-04-30 21:59:00,3.33743,3.33927,3.33472,3.33545,8250000.0
2009-04-30 22:00:00,3.33671,3.34024,3.33612,3.33838,8250000.0
2009-04-30 22:01:00,3.33848,3.33975,3.33726,3.33726,5500000.0
2009-04-30 22:02:00,3.33627,3.34069,3.33626,3.33686,6750000.0
2009-04-30 22:03:00,3.34152,3.34195,3.33613,3.33701,9500000.0
2009-04-30 22:04:00,3.33873,3.34122,3.33773,3.33938,7000000.0
2009-04-30 22:05:00,3.33905,3.34091,3.33766,3.33909,7500000.0
2009-04-30 22:06:00,3.33652,3.34203,3.33398,3.34203,10630000.0
2009-04-30 22:07:00,3.33953,3.34179,3.33544,3.34179,6750000.0
2009-04-30 22:08:00,3.33827,3.34182,3.33491,3.34182,13250000.0
2009-04-30 22:09:00,3.33387,3.34082,3.33145,3.33884,7750000.0
2009-04-30 22:10:00,3.33808,3.34075,3.33659,3.33887,6500000.0
2009-04-30 22:11:00,3.33881,3.34011,3.33671,3.3368,8500000.0
2009-04-30 22:12:00,3.33629,3.34074,3.33627,3.33901,7750000.0
2009-04-30 22:13:00,3.33931,3.34044,3.33595,3.33685,12250000.0
2009-04-30 22:14:00,3.34023,3.34044,3.33621,3.33892,9130000.0
2009-04-30 22:15:00,3.33995,3.34074,3.33504,3.33504,13750000.0
2009-04-30 22:16:00,3.33767,3.34134,3.33601,3.34122,6250000.0
2009-04-30 22:17:00,3.33937,3.34099,3.33143,3.33792,6000000.0
2009-04-30 22:18:00,3.33905,3.34169,3.33441,3.3399,14130000.0
2009-04-30 22:19:00,3.34072,3.34072,3.33752,3.33817,5250000.0
2009-04-30 22:20:00,3.33955,3.34145,3.33439,3.33958,12000000.0
2009-04-30 22:21:00,3.34158,3.34195,3.33669,3.33936,15250000.0
2009-04-30 22:22:00,3.33695,3.3412,3.33614,3.34032,5500000.0
2009-04-30 22:23:00,3.33949,3.34493,3.33778,3.34493,6750000.0
2009-04-30 22:24:00,3.34148,3.34418,3.33967,3.34117,5250000.0
2009-04-30 22:25:00,3.34207,3.34396,3.33887,3.34188,6000000.0
2009-04-30 22:26:00,3.3446,3.34491,3.34208,3.34258,6500000.0
2009-04-30 22:27:00,3.34414,3.34583,3.33916,3.34583,8250000.0
2009-04-30 22:28:00,3.34345,3.34454,3.3401,3.34033,11630000.0
2009-04-30 22:29:00,3.34445,3.34445,3.33609,3.33902,5750000.0
2009-04-30 22:30:00,3.33968,3.34291,3.33792,3.34175,10500000.0
2009-04-30 22:31:00,3.34259,3.34259,3.34047,3.34047,7500000.0
2009-04-30 22:32:00,3.34371,3.34371,3.33837,3.33929,9500000.0
2009-04-30 22:33:00,3.33942,3.34391,3.33827,3.33901,8250000.0
2009-04-30 22:34:00,3.34216,3.34306,3.33839,3.33844,7500000.0
2009-04-30 22:35:00,3.33707,3.34156,3.33624,3.33786,12750000.0
2009-04-30 22:36:00,3.3413,3.34307,3.338,3.34307,6750000.0
2009-04-30 22:37:00,3.33644,3.34234,3.33644,3.34234,8750000.0
2009-04-30 22:38:00,3.34028,3.34299,3.33725,3.3391,16250000.0
2009-04-30 22:39:00,3.33766,3.34172,3.33536,3.33854,10250000.0
2009-04-30 22:40:00,3.33762,3.3426,3.33662,3.3419,7500000.0
2009-04-30 22:41:00,3.33638,3.34367,3.33638,3.34367,7750000.0
2009-04-30 22:42:00,3.33949,3.34282,3.33949,3.34282,8500000.0
2009-04-30 22:43:00,3.34114,3.34293,3.33934,3.33983,12140000.0
2009-04-30 22:44:00,3.33791,3.34205,3.33657,3.34071,6750000.0
2009-04-30 22:45:00,3.34047,3.34191,3.33688,3.33688,8000000.0
2009-04-30 22:46:00,3.33543,3.34272,3.33543,3.34272,6500000.0
2009-04-30 22:47:00,3.33992,3.34333,3.33837,3.33909,15750000.0
2009-04-30 22:48:00,3.33974,3.3426,3.33854,3.33854,9750000.0
2009-04-30 22:49:00,3.33819,3.3419,3.33732,3.3419,12250000.0
2009-04-30 22:50:00,3.33897,3.34163,3.33549,3.33918,11250000.0
2009-04-30 22:51:00,3.33848,3.34033,3.33531,3.33544,4880000.0
2009-04-30 22:52:00,3.3417,3.34495,3.33866,3.34495,10500000.0
2009-04-30 22:53:00,3.33744,3.34496,3.33744,3.34395,10880000.0
2009-04-30 22:54:00,3.34173,3.34459,3.3342,3.33855,14000000.0
2009-04-30 22:55:00,3.34174,3.34593,3.33854,3.34515,16000000.0
2009-04-30 22:56:00,3.34018,3.34418,3.33921,3.33921,5880000.0
2009-04-30 22:57:00,3.34333,3.34539,3.33673,3.34539,16130000.0
2009-04-30 22:58:00,3.34338,3.34512,3.33978,3.34512,6630000.0
2009-04-30 22:59:00,3.33736,3.34614,3.33618,3.34522,9500000.0
2009-04-30 23:00:00,3.34193,3.34366,3.3387,3.34366,11500000.0
2009-04-30 23:01:00,3.33769,3.34256,3.33769,3.3409,9250000.0
2009-04-30 23:02:00,3.3394,3.34315,3.33799,3.34315,11000000.0
2009-04-30 23:03:00,3.3402,3.34321,3.33725,3.34321,5750000.0
2009-04-30 23:04:00,3.3409,3.34332,3.33706,3.34332,8500000.0
2009-04-30 23:05:00,3.34114,3.34224,3.33898,3.34008,10750000.0
2009-04-30 23:06:00,3.33998,3.34305,3.33869,3.34083,7250000.0
2009-04-30 23:07:00,3.34054,3.34374,3.33888,3.34374,5500000.0
2009-04-30 23:08:00,3.33855,3.34433,3.33855,3.34433,6000000.0
2009-04-30 23:09:00,3.34159,3.34496,3.34101,3.34443,9250000.0
2009-04-30 23:10:00,3.34147,3.34508,3.33998,3.34273,12000000.0
2009-04-30 23:11:00,3.33772,3.34408,3.33772,3.34408,8130000.0
2009-04-30 23:12:00,3.33864,3.34416,3.33864,3.34408,8250000.0
2009-04-30 23:13:00,3.34056,3.34391,3.34056,3.34383,10500000.0
2009-04-30 23:14:00,3.34316,3.34422,3.33789,3.34098,11260000.0
2009-04-30 23:15:00,3.34254,3.34369,3.33556,3.33941,8250000.0
2009-04-30 23:16:00,3.3435,3.34355,3.34106,3.34106,11380000.0
2009-04-30 23:17:00,3.3412,3.34309,3.33496,3.34176,13000000.0
2009-04-30 23:18:00,3.34022,3.34379,3.337,3.33984,18000000.0
2009-04-30 23:19:00,3.3406,3.34247,3.33714,3.34247,11000000.0
2009-04-30 23:20:00,3.33726,3.34221,3.33726,3.33741,7130000.0
2009-04-30 23:21:00,3.34179,3.34263,3.34091,3.34263,7000000.0
2009-04-30 23:22:00,3.34095,3.34332,3.3404,3.34312,12250000.0
2009-04-30 23:23:00,3.33863,3.34331,3.33811,3.34331,5500000.0
2009-04-30 23:24:00,3.34321,3.34377,3.33877,3.34024,9250000.0
2009-04-30 23:25:00,3.33634,3.34262,3.33364,3.33364,15880000.0
2009-04-30 23:26:00,3.34056,3.34395,3.33909,3.34065,5500000.0
2009-04-30 23:27:00,3.33903,3.3437,3.33842,3.3437,6000000.0
2009-04-30 23:28:00,3.34097,3.34343,3.33602,3.33602,15880000.0
2009-04-30 23:29:00,3.34533,3.34533,3.33703,3.33849,9380000.0
2009-04-30 23:30:00,3.34476,3.34476,3.34085,3.34417,12000000.0
2009-04-30 23:31:00,3.34006,3.34494,3.33947,3.34138,11880000.0
2009-04-30 23:32:00,3.34113,3.34373,3.34018,3.34373,8250000.0
2009-04-30 23:33:00,3.33743,3.34184,3.33743,3.34007,10250000.0
2009-04-30 23:34:00,3.34017,3.345,3.33927,3.345,6000000.0
2009-04-30 23:35:00,3.34145,3.34502,3.34074,3.34074,7750000.0
2009-04-30 23:36:00,3.34194,3.34419,3.3379,3.34348,15750000.0
2009-04-30 23:37:00,3.34029,3.34367,3.33966,3.33966,9000000.0
2009-04-30 23:38:00,3.3437,3.34464,3.33983,3.34143,9750000.0
2009-04-30 23:39:00,3.345,3.345,3.34003,3.34483,8000000.0
2009-04-30 23:40:00,3.34146,3.34497,3.33866,3.34497,12250000.0
2009-04-30 23:41:00,3.33964,3.34281,3.33104,3.33556,11750000.0
2009-04-30 23:42:00,3.33754,3.34025,3.33433,3.34025,6000000.0
2009-04-30 23:43:00,3.33863,3.34311,3.3343,3.34026,7500000.0
2009-04-30 23:44:00,3.33114,3.34139,3.33114,3.34139,6750000.0
2009-04-30 23:45:00,3.34196,3.34216,3.33436,3.34054,7000000.0
2009-04-30 23:46:00,3.33842,3.34191,3.33151,3.34191,16000000.0
2009-04-30 23:47:00,3.34195,3.34303,3.33271,3.33971,10500000.0
2009-04-30 23:48:00,3.34073,3.34219,3.33057,3.33714,11750000.0
2009-04-30 23:49:00,3.34188,3.3425,3.33104,3.3425,10750000.0
2009-04-30 23:50:00,3.34104,3.34278,3.33085,3.33085,7750000.0
2009-04-30 23:51:00,3.34071,3.34387,3.33072,3.33072,9500000.0
2009-04-30 23:52:00,3.3397,3.34324,3.33435,3.34324,6750000.0
2009-04-30 23:53:00,3.3411,3.34338,3.3411,3.34338,6750000.0
2009-04-30 23:54:00,3.34105,3.34332,3.33223,3.34332,9380000.0
2009-04-30 23:55:00,3.33995,3.34275,3.33191,3.33191,7880000.0
2009-04-30 23:56:00,3.32782,3.33023,3.32778,3.32953,9500000.0
2009-04-30 23:57:00,3.34209,3.34386,3.34193,3.34193,6250000.0
2009-04-30 23:58:00,3.33832,3.34202,3.33402,3.34202,9000000.0
2009-04-30 23:59:00,3.3411,3.3411,3.32993,3.33092,10250000.0
2009-05-01 00:00:00,3.3417,3.34384,3.34076,3.34384,6750000.0
2009-05-01 00:01:00,3.34082,3.34082,3.33739,3.34026,8750000.0
2009-05-01 00:02:00,3.3419,3.34377,3.34137,3.34209,7750000.0
2009-05-01 00:03:00,3.3416,3.34359,3.33943,3.34,8250000.0
2009-05-01 00:04:00,3.34255,3.34255,3.3321,3.33993,12750000.0
2009-05-01 00:05:00,3.34065,3.34118,3.32715,3.32996,8750000.0
2009-05-01 00:06:00,3.33815,3.34056,3.33301,3.34056,7750000.0
2009-05-01 00:07:00,3.33658,3.34045,3.33057,3.33617,12500000.0
2009-05-01 00:08:00,3.33952,3.33952,3.33567,3.33718,12250000.0
2009-05-01 00:09:00,3.33918,3.34064,3.33645,3.34064,6750000.0
2009-05-01 00:10:00,3.33956,3.3399,3.33248,3.3363,8750000.0
2009-05-01 00:11:00,3.33742,3.34088,3.33112,3.33112,8000000.0
2009-05-01 00:12:00,3.33481,3.34038,3.33481,3.34038,8500000.0
2009-05-01 00:13:00,3.34042,3.34064,3.33246,3.34064,20000000.0
2009-05-01 00:14:00,3.3371,3.34094,3.33643,3.33643,6250000.0
2009-05-01 00:15:00,3.34086,3.34086,3.33443,3.33739,9250000.0
2009-05-01 00:16:00,3.33906,3.33993,3.33132,3.33818,9750000.0
2009-05-01 00:17:00,3.3371,3.33857,3.33017,3.33017,6250000.0
2009-05-01 00:18:00,3.33992,3.34124,3.339,3.339,8500000.0
2009-05-01 00:19:00,3.34074,3.34074,3.33249,3.33725,10760000.0
2009-05-01 00:20:00,3.33974,3.34147,3.33199,3.33815,13750000.0
2009-05-01 00:21:00,3.33514,3.34215,3.33462,3.34179,7500000.0
2009-05-01 00:22:00,3.33983,3.34013,3.33957,3.33965,8380000.0
2009-05-01 00:23:00,3.34068,3.34144,3.33148,3.33148,7000000.0
2009-05-01 00:24:00,3.33831,3.34067,3.33281,3.34067,6250000.0
2009-05-01 00:25:00,3.33971,3.34163,3.33364,3.33745,7750000.0
2009-05-01 00:26:00,3.33762,3.34095,3.33403,3.34045,10500000.0
2009-05-01 00:27:00,3.3375,3.34219,3.33261,3.34027,12000000.0
2009-05-01 00:28:00,3.34049,3.34329,3.33934,3.34084,7500000.0
2009-05-01 00:29:00,3.33814,3.34085,3.32866,3.32866,10500000.0
2009-05-01 00:30:00,3.34025,3.34174,3.33107,3.33107,11000000.0
2009-05-01 00:31:00,3.34008,3.34298,3.33799,3.34135,6130000.0
2009-05-01 00:32:00,3.34138,3.34277,3.33188,3.33911,10250000.0
2009-05-01 00:33:00,3.34102,3.34211,3.33906,3.34146,7000000.0
2009-05-01 00:34:00,3.33956,3.3407,3.3326,3.33983,6500000.0
2009-05-01 00:35:00,3.32856,3.33991,3.32856,3.33858,14500000.0
2009-05-01 00:36:00,3.3367,3.34017,3.33043,3.34017,6000000.0
2009-05-01 00:37:00,3.33117,3.34013,3.33028,3.33948,9750000.0
2009-05-01 00:38:00,3.33433,3.33953,3.3328,3.33833,8880000.0
2009-05-01 00:39:00,3.34121,3.34248,3.34037,3.34248,5750000.0
2009-05-01 00:40:00,3.33633,3.34149,3.33217,3.34149,14000000.0
2009-05-01 00:41:00,3.32965,3.34006,3.32965,3.33929,8250000.0
2009-05-01 00:42:00,3.34129,3.34134,3.33703,3.33703,12750000.0
2009-05-01 00:43:00,3.32911,3.34225,3.32911,3.34225,7000000.0
2009-05-01 00:44:00,3.34028,3.34234,3.33752,3.33868,9000000.0
2009-05-01 00:45:00,3.33831,3.34226,3.33157,3.34226,16750000.0
2009-05-01 00:46:00,3.33776,3.33884,3.33166,3.33884,12000000.0
2009-05-01 00:47:00,3.3387,3.34086,3.33084,3.33084,10130000.0
2009-05-01 00:48:00,3.33636,3.34086,3.33499,3.33921,13000000.0
2009-05-01 00:49:00,3.33801,3.34047,3.33253,3.33703,11000000.0
2009-05-01 00:50:00,3.33949,3.34093,3.33416,3.34054,11000000.0
2009-05-01 00:51:00,3.3395,3.34193,3.33894,3.34193,8250000.0
2009-05-01 00:52:00,3.34103,3.34103,3.33321,3.33822,6250000.0
2009-05-01 00:53:00,3.33984,3.34181,3.33144,3.33652,12750000.0
2009-05-01 00:54:00,3.33822,3.34134,3.33781,3.33993,10250000.0
2009-05-01 00:55:00,3.3392,3.34066,3.33197,3.33197,8250000.0
2009-05-01 00:56:00,3.33678,3.34083,3.33156,3.34083,18760000.0
2009-05-01 00:57:00,3.33899,3.33899,3.33155,3.3377,9630000.0
2009-05-01 00:58:00,3.33896,3.33896,3.32737,3.33651,19510000.0
2009-05-01 00:59:00,3.33899,3.33899,3.33142,3.33652,9250000.0
2009-05-01 01:00:00,3.33482,3.33689,3.3301,3.33673,11380000.0
2009-05-01 01:01:00,3.33665,3.33919,3.32889,3.33513,10000000.0
2009-05-01 01:03:00,3.33783,3.33909,3.33015,3.33015,6000000.0
2009-05-01 01:04:00,3.33113,3.33813,3.33113,3.33628,7750000.0
2009-05-01 01:05:00,3.33641,3.33883,3.32991,3.33373,6000000.0
2009-05-01 01:06:00,3.33468,3.33592,3.33185,3.33531,4880000.0
2009-05-01 01:07:00,3.33444,3.33444,3.3279,3.33116,10250000.0
2009-05-01 01:08:00,3.33508,3.33599,3.3264,3.3264,5500000.0
2009-05-01 01:09:00,3.33364,3.33422,3.32538,3.33422,5500000.0
2009-05-01 01:10:00,3.32978,3.33347,3.32664,3.3307,8750000.0
2009-05-01 01:11:00,3.33312,3.33523,3.32536,3.32536,13130000.0
2009-05-01 01:12:00,3.33453,3.33506,3.32809,3.33091,8250000.0
2009-05-01 01:13:00,3.33088,3.33651,3.33088,3.33651,6250000.0
2009-05-01 01:14:00,3.33174,3.33391,3.3257,3.3257,8380000.0
2009-05-01 01:15:00,3.3351,3.33543,3.3282,3.33315,10750000.0
2009-05-01 01:16:00,3.3309,3.33531,3.32894,3.33287,8500000.0
2009-05-01 01:17:00,3.33333,3.33481,3.32667,3.33123,14000000.0
2009-05-01 01:18:00,3.33322,3.33641,3.33103,3.3327,13250000.0
2009-05-01 01:19:00,3.32621,3.33576,3.32509,3.33363,9500000.0
2009-05-01 01:20:00,3.33473,3.3349,3.3282,3.33213,8250000.0
2009-05-01 01:21:00,3.33433,3.33472,3.33152,3.33472,9760000.0
2009-05-01 01:22:00,3.33331,3.33684,3.32766,3.33573,14750000.0
2009-05-01 01:23:00,3.33215,3.33542,3.32689,3.32689,12250000.0
2009-05-01 01:24:00,3.33,3.3362,3.32871,3.3329,6000000.0
2009-05-01 01:25:00,3.33727,3.34506,3.32461,3.32719,10380000.0
2009-05-01 01:26:00,3.33262,3.33793,3.33262,3.33266,14250000.0
2009-05-01 01:27:00,3.33411,3.33875,3.33411,3.33875,11250000.0
2009-05-01 01:28:00,3.32778,3.33819,3.32778,3.33819,13500000.0
2009-05-01 01:29:00,3.32648,3.33892,3.32648,3.33892,9500000.0
2009-05-01 01:30:00,3.33662,3.3367,3.32657,3.32834,6750000.0
2009-05-01 01:31:00,3.3266,3.33158,3.32281,3.33158,9250000.0
2009-05-01 01:32:00,3.33382,3.33609,3.32977,3.33432,10250000.0
2009-05-01 01:33:00,3.33678,3.33678,3.32585,3.33153,5750000.0
2009-05-01 01:34:00,3.32675,3.33203,3.32361,3.32361,6880000.0
2009-05-01 01:35:00,3.33507,3.33507,3.32559,3.33226,11000000.0
2009-05-01 01:36:00,3.33163,3.33612,3.32748,3.33612,7250000.0
2009-05-01 01:37:00,3.32905,3.33251,3.32094,3.32094,14630000.0
2009-05-01 01:38:00,3.32519,3.33416,3.32363,3.32363,7500000.0
2009-05-01 01:39:00,3.3362,3.33633,3.33202,3.3363,5500000.0
2009-05-01 01:40:00,3.3339,3.3339,3.32581,3.33004,16500000.0
2009-05-01 01:41:00,3.33243,3.3349,3.32048,3.3349,15500000.0
2009-05-01 01:42:00,3.33372,3.33663,3.33143,3.33287,9250000.0
2009-05-01 01:43:00,3.33364,3.33431,3.32202,3.33402,10880000.0
2009-05-01 01:44:00,3.3318,3.3318,3.32058,3.33064,17250000.0
2009-05-01 01:45:00,3.33258,3.33334,3.32325,3.32325,13250000.0
2009-05-01 01:46:00,3.33254,3.33254,3.32608,3.32947,9130000.0
2009-05-01 01:47:00,3.32975,3.33376,3.32578,3.33239,8750000.0
2009-05-01 01:48:00,3.32945,3.33105,3.32341,3.33105,10000000.0
2009-05-01 01:49:00,3.33331,3.33409,3.32478,3.33194,13000000.0
2009-05-01 01:50:00,3.3275,3.33217,3.32336,3.32988,13250000.0
2009-05-01 01:51:00,3.32885,3.33283,3.32573,3.33187,5750000.0
2009-05-01 01:52:00,3.32955,3.33425,3.32425,3.33167,9250000.0
2009-05-01 01:53:00,3.32975,3.33336,3.32635,3.32886,6250000.0
2009-05-01 01:54:00,3.33435,3.33469,3.32325,3.33469,11000000.0
2009-05-01 01:55:00,3.32912,3.33356,3.3237,3.3237,14750000.0
2009-05-01 01:56:00,3.32123,3.33253,3.32123,3.32307,8500000.0
2009-05-01 01:57:00,3.33433,3.33433,3.31983,3.32677,17380000.0
2009-05-01 01:58:00,3.33517,3.33517,3.32626,3.33149,8000000.0
2009-05-01 02:01:00,3.32956,3.33278,3.32591,3.33265,6500000.0
2009-05-01 02:02:00,3.33293,3.33346,3.32314,3.32731,8750000.0
2009-05-01 02:03:00,3.33256,3.33282,3.31923,3.32911,9130000.0
2009-05-01 02:04:00,3.33134,3.33235,3.32189,3.33137,7250000.0
2009-05-01 02:05:00,3.32791,3.33098,3.32445,3.32716,6250000.0
2009-05-01 02:06:00,3.33112,3.33126,3.3296,3.3296,8880000.0
2009-05-01 02:07:00,3.33304,3.33304,3.32709,3.33073,5250000.0
2009-05-01 02:08:00,3.33149,3.33178,3.32089,3.32793,6000000.0
2009-05-01 02:09:00,3.33158,3.33167,3.31931,3.3242,6500000.0
2009-05-01 02:10:00,3.3259,3.33024,3.31989,3.32974,7000000.0
2009-05-01 02:11:00,3.32689,3.33134,3.32342,3.33072,7250000.0
2009-05-01 02:12:00,3.32737,3.33339,3.31972,3.33339,6250000.0
2009-05-01 02:13:00,3.33084,3.33084,3.32133,3.32657,6500000.0
2009-05-01 02:14:00,3.32656,3.33131,3.32371,3.33118,5500000.0
2009-05-01 02:15:00,3.32897,3.3339,3.32571,3.33211,6500000.0
2009-05-01 02:16:00,3.32312,3.33372,3.32312,3.33157,5500000.0
2009-05-01 02:17:00,3.32862,3.33219,3.32348,3.33194,9750000.0
2009-05-01 02:18:00,3.33277,3.3334,3.31929,3.32129,12750000.0
2009-05-01 02:19:00,3.33256,3.33354,3.3251,3.32886,6000000.0
2009-05-01 02:20:00,3.33363,3.33366,3.32057,3.33137,12380000.0
2009-05-01 02:21:00,3.33296,3.33384,3.33176,3.33176,6380000.0
2009-05-01 02:22:00,3.32919,3.33178,3.32505,3.33119,6250000.0
2009-05-01 02:23:00,3.33231,3.33231,3.32235,3.33212,6250000.0
2009-05-01 02:24:00,3.32146,3.33075,3.32126,3.32126,7750000.0
2009-05-01 02:25:00,3.32949,3.33143,3.32264,3.32807,9250000.0
2009-05-01 02:26:00,3.32984,3.33212,3.3215,3.32223,19750000.0
2009-05-01 02:27:00,3.33127,3.33127,3.32758,3.32989,6000000.0
2009-05-01 02:28:00,3.32026,3.33246,3.32026,3.32771,17010000.0
2009-05-01 02:29:00,3.33479,3.33479,3.32753,3.33023,8880000.0
2009-05-01 02:30:00,3.32543,3.3339,3.32511,3.3339,11000000.0
2009-05-01 02:31:00,3.32907,3.3325,3.31985,3.3325,17750000.0
2009-05-01 02:32:00,3.33324,3.33324,3.32081,3.32081,5630000.0
2009-05-01 02:33:00,3.32021,3.33306,3.32021,3.33284,6500000.0
2009-05-01 02:34:00,3.33045,3.33273,3.32792,3.33273,8510000.0
2009-05-01 02:35:00,3.33027,3.33079,3.32363,3.32495,7500000.0
2009-05-01 02:36:00,3.3256,3.32976,3.32364,3.32779,10500000.0
2009-05-01 02:37:00,3.3269,3.33045,3.3215,3.33034,12000000.0
2009-05-01 02:38:00,3.32713,3.3307,3.3237,3.32994,5500000.0
2009-05-01 02:39:00,3.31838,3.33075,3.31838,3.32956,13000000.0
2009-05-01 02:40:00,3.32733,3.32768,3.32102,3.32639,14000000.0
2009-05-01 02:41:00,3.32261,3.33176,3.32261,3.33176,8000000.0
2009-05-01 02:42:00,3.32574,3.32628,3.3184,3.32132,8500000.0
2009-05-01 02:43:00,3.33008,3.33013,3.32769,3.33013,8000000.0
2009-05-01 02:44:00,3.32642,3.32989,3.32176,3.32898,8750000.0
2009-05-01 02:45:00,3.33044,3.33139,3.32197,3.32992,9500000.0
2009-05-01 02:46:00,3.32956,3.33091,3.32062,3.32062,8500000.0
2009-05-01 02:47:00,3.33149,3.332,3.3256,3.32647,12750000.0
2009-05-01 02:48:00,3.32782,3.32782,3.31993,3.32358,7250000.0
2009-05-01 02:49:00,3.31968,3.32585,3.31968,3.32488,8880000.0
2009-05-01 02:50:00,3.32108,3.32648,3.31936,3.32648,9000000.0
2009-05-01 02:51:00,3.32396,3.32622,3.31869,3.32317,9000000.0
2009-05-01 02:52:00,3.32219,3.32484,3.31884,3.3207,8000000.0
2009-05-01 02:53:00,3.32035,3.32379,3.31364,3.31386,9750000.0
2009-05-01 02:54:00,3.30909,3.31247,3.3053,3.30744,10000000.0
2009-05-01 02:55:00,3.30788,3.3108,3.3035,3.31003,7500000.0
2009-05-01 02:56:00,3.31026,3.31198,3.29997,3.3053,8880000.0
2009-05-01 02:57:00,3.30808,3.31208,3.30488,3.31208,10750000.0
2009-05-01 02:58:00,3.30807,3.31736,3.30499,3.31736,11000000.0
2009-05-01 02:59:00,3.31733,3.31832,3.31286,3.31424,10750000.0
2009-05-01 03:00:00,3.31977,3.31977,3.31448,3.31586,7500000.0
2009-05-01 03:01:00,3.31625,3.3177,3.31112,3.31655,10250000.0
2009-05-01 03:02:00,3.31463,3.31818,3.31367,3.31367,5500000.0
2009-05-01 03:03:00,3.32048,3.32067,3.31174,3.31488,7750000.0
2009-05-01 03:04:00,3.31874,3.32019,3.31286,3.31654,8750000.0
2009-05-01 03:05:00,3.31212,3.31791,3.31212,3.31742,8750000.0
2009-05-01 03:06:00,3.31756,3.32034,3.30855,3.31486,8000000.0
2009-05-01 03:07:00,3.31683,3.31983,3.3163,3.31802,6750000.0
2009-05-01 03:08:00,3.31932,3.32066,3.31676,3.31722,11000000.0
2009-05-01 03:09:00,3.3158,3.32064,3.31563,3.3181,12880000.0
2009-05-01 03:10:00,3.31711,3.32103,3.31708,3.32103,7250000.0
2009-05-01 03:11:00,3.31853,3.32043,3.31515,3.31985,6000000.0
2009-05-01 03:12:00,3.32094,3.32094,3.31574,3.31762,6750000.0
2009-05-01 03:13:00,3.31683,3.32065,3.31434,3.32065,6250000.0
2009-05-01 03:14:00,3.31791,3.31888,3.31389,3.31389,5500000.0
2009-05-01 03:15:00,3.31602,3.31868,3.31378,3.31777,6000000.0
2009-05-01 03:16:00,3.31864,3.31864,3.31048,3.31353,13000000.0
2009-05-01 03:17:00,3.31128,3.31397,3.3038,3.31042,9000000.0
2009-05-01 03:18:00,3.30806,3.31427,3.30806,3.31171,11260000.0
2009-05-01 03:19:00,3.31184,3.31291,3.31004,3.31291,6750000.0
2009-05-01 03:20:00,3.31327,3.31363,3.30763,3.30896,10000000.0
2009-05-01 03:21:00,3.30921,3.31508,3.30626,3.31508,10750000.0
2009-05-01 03:22:00,3.31079,3.31418,3.31079,3.31393,5500000.0
2009-05-01 03:23:00,3.31398,3.31427,3.31019,3.31227,6500000.0
2009-05-01 03:24:00,3.30972,3.31457,3.30908,3.31181,7250000.0
2009-05-01 03:25:00,3.31102,3.315,3.30878,3.315,6750000.0
2009-05-01 03:26:00,3.31221,3.31471,3.30749,3.31428,7750000.0
2009-05-01 03:27:00,3.30974,3.31603,3.30974,3.31135,11000000.0
2009-05-01 03:28:00,3.31182,3.31416,3.30923,3.30923,8500000.0
2009-05-01 03:29:00,3.31318,3.31433,3.30943,3.31433,10500000.0
2009-05-01 03:30:00,3.30968,3.31376,3.30888,3.3126,11250000.0
2009-05-01 03:31:00,3.31442,3.31447,3.30823,3.31234,12630000.0
2009-05-01 03:32:00,3.31239,3.31393,3.30862,3.31307,9000000.0
2009-05-01 03:33:00,3.31526,3.31641,3.31095,3.31409,11000000.0
2009-05-01 03:34:00,3.3114,3.31692,3.3114,3.31501,10130000.0
2009-05-01 03:35:00,3.31336,3.31506,3.31215,3.31322,6250000.0
2009-05-01 03:36:00,3.31479,3.31623,3.30953,3.3145,16250000.0
2009-05-01 03:37:00,3.31366,3.31576,3.31212,3.31324,9250000.0
2009-05-01 03:38:00,3.31658,3.31667,3.31178,3.31178,8250000.0
2009-05-01 03:39:00,3.31338,3.31653,3.31241,3.31241,14500000.0
2009-05-01 03:40:00,3.3141,3.31566,3.31221,3.31221,5500000.0
2009-05-01 03:41:00,3.31184,3.31811,3.31147,3.31747,7500000.0
2009-05-01 03:42:00,3.31325,3.3167,3.31216,3.31291,10750000.0
2009-05-01 03:43:00,3.31532,3.31559,3.30889,3.31139,7500000.0
2009-05-01 03:44:00,3.31353,3.31646,3.31353,3.31497,11500000.0
2009-05-01 03:45:00,3.3162,3.3162,3.30968,3.31182,12010000.0
2009-05-01 03:46:00,3.3121,3.31398,3.31041,3.31304,9000000.0
2009-05-01 03:47:00,3.31272,3.31272,3.30925,3.31101,10510000.0
2009-05-01 03:48:00,3.31337,3.31486,3.30886,3.31174,8500000.0
2009-05-01 03:49:00,3.312,3.31449,3.31101,3.31228,7250000.0
2009-05-01 03:50:00,3.31406,3.31544,3.31123,3.31527,8500000.0
2009-05-01 03:51:00,3.31292,3.31441,3.30922,3.30922,8750000.0
2009-05-01 03:52:00,3.31358,3.31593,3.31036,3.31036,9000000.0
2009-05-01 03:53:00,3.31586,3.31594,3.31176,3.31176,7000000.0
2009-05-01 03:54:00,3.31171,3.31574,3.3104,3.31411,11750000.0
2009-05-01 03:55:00,3.31157,3.31695,3.3111,3.3137,8000000.0
2009-05-01 03:56:00,3.3143,3.31545,3.31099,3.31229,8630000.0
2009-05-01 03:57:00,3.31519,3.31647,3.30973,3.31365,8500000.0
2009-05-01 03:58:00,3.31119,3.31539,3.31105,3.31336,15250000.0
2009-05-01 03:59:00,3.31082,3.31298,3.30936,3.31275,6250000.0
2009-05-01 04:00:00,3.31418,3.31606,3.30958,3.31347,5500000.0
2009-05-01 04:01:00,3.31655,3.31655,3.31146,3.31382,11500000.0
2009-05-01 04:02:00,3.31493,3.31601,3.30761,3.31079,6500000.0
2009-05-01 04:03:00,3.31393,3.31503,3.30879,3.31094,6500000.0
2009-05-01 04:04:00,3.31531,3.31537,3.31067,3.31537,7000000.0
2009-05-01 04:05:00,3.31421,3.31548,3.3118,3.31548,7250000.0
2009-05-01 04:06:00,3.31459,3.31459,3.30861,3.30927,5750000.0
2009-05-01 04:07:00,3.31656,3.31656,3.30686,3.31182,9000000.0
2009-05-01 04:08:00,3.31235,3.31536,3.31083,3.31201,8500000.0
2009-05-01 04:09:00,3.31179,3.31372,3.30851,3.30851,7000000.0
2009-05-01 04:10:00,3.31128,3.31128,3.30664,3.31016,8250000.0
2009-05-01 04:11:00,3.30878,3.3124,3.30878,3.31153,7500000.0
2009-05-01 04:12:00,3.31113,3.31367,3.30696,3.31367,8500000.0
2009-05-01 04:13:00,3.3116,3.31172,3.30825,3.30953,8250000.0
2009-05-01 04:14:00,3.31342,3.31428,3.30624,3.31428,11380000.0
2009-05-01 04:15:00,3.31218,3.31333,3.30761,3.30761,6000000.0
2009-05-01 04:16:00,3.31372,3.31372,3.31144,3.31144,7750000.0
2009-05-01 04:17:00,3.31228,3.31381,3.31019,3.31381,7750000.0
2009-05-01 04:18:00,3.31139,3.31367,3.30751,3.30818,8880000.0
2009-05-01 04:19:00,3.31148,3.31187,3.30656,3.30962,14250000.0
2009-05-01 04:20:00,3.31126,3.31326,3.30828,3.31326,7250000.0
2009-05-01 04:21:00,3.30989,3.31191,3.3081,3.31045,14500000.0
2009-05-01 04:22:00,3.31038,3.31211,3.30811,3.31012,11380000.0
2009-05-01 04:23:00,3.31119,3.31302,3.30807,3.31302,13130000.0
2009-05-01 04:24:00,3.30721,3.3136,3.30721,3.3123,6750000.0
2009-05-01 04:25:00,3.31291,3.3136,3.30468,3.30468,9000000.0
2009-05-01 04:26:00,3.31237,3.31422,3.31039,3.31422,6500000.0
2009-05-01 04:27:00,3.30881,3.31219,3.30859,3.31219,10250000.0
2009-05-01 04:28:00,3.31068,3.31385,3.31028,3.31228,8630000.0
2009-05-01 04:29:00,3.31106,3.31357,3.30742,3.31178,8130000.0
2009-05-01 04:30:00,3.31363,3.31529,3.30883,3.30883,5500000.0
2009-05-01 04:31:00,3.31058,3.31556,3.30703,3.31556,8000000.0
2009-05-01 04:32:00,3.31233,3.31392,3.30681,3.31213,5750000.0
2009-05-01 04:33:00,3.31175,3.31261,3.30883,3.31176,6000000.0
2009-05-01 04:34:00,3.31272,3.31272,3.31018,3.31063,7750000.0
2009-05-01 04:35:00,3.31149,3.31309,3.30856,3.31094,6000000.0
2009-05-01 04:36:00,3.30966,3.31453,3.30742,3.31453,7500000.0
2009-05-01 04:37:00,3.31073,3.31073,3.30576,3.31044,5500000.0
2009-05-01 04:38:00,3.31153,3.31429,3.31015,3.31199,10250000.0
2009-05-01 04:39:00,3.31271,3.31417,3.3091,3.3091,9750000.0
2009-05-01 04:40:00,3.31279,3.31309,3.30563,3.31045,8750000.0
2009-05-01 04:41:00,3.3119,3.31252,3.30856,3.3119,9000000.0
2009-05-01 04:42:00,3.31282,3.31358,3.30902,3.31209,8630000.0
2009-05-01 04:43:00,3.31367,3.3137,3.31046,3.31194,6750000.0
2009-05-01 04:44:00,3.31029,3.31403,3.30649,3.31131,9250000.0
2009-05-01 04:45:00,3.31205,3.31412,3.31098,3.31235,5500000.0
2009-05-01 04:46:00,3.31155,3.31516,3.31119,3.31512,7500000.0
2009-05-01 04:47:00,3.31335,3.31599,3.31175,3.31175,8500000.0
2009-05-01 04:48:00,3.31276,3.31605,3.31087,3.31605,13250000.0
2009-05-01 04:49:00,3.31282,3.31512,3.30869,3.31512,10000000.0
2009-05-01 04:50:00,3.31476,3.31573,3.31066,3.31286,16750000.0
2009-05-01 04:51:00,3.31389,3.31565,3.31,3.31331,8250000.0
2009-05-01 04:52:00,3.31248,3.31474,3.30998,3.31294,11000000.0
2009-05-01 04:53:00,3.31112,3.3133,3.30768,3.3133,6000000.0
2009-05-01 04:54:00,3.31474,3.31474,3.3088,3.31205,7250000.0
2009-05-01 04:55:00,3.31313,3.31458,3.31021,3.31381,10500000.0
2009-05-01 04:56:00,3.31479,3.31479,3.30949,3.31175,10500000.0
2009-05-01 04:57:00,3.31074,3.31601,3.31064,3.31173,9000000.0
2009-05-01 04:58:00,3.31683,3.31683,3.30775,3.30775,5750000.0
2009-05-01 04:59:00,3.31021,3.31654,3.30701,3.31428,13500000.0
2009-05-01 05:00:00,3.31486,3.31597,3.30776,3.31243,18500000.0
2009-05-01 05:01:00,3.31351,3.31455,3.30921,3.30921,12000000.0
2009-05-01 05:02:00,3.31171,3.31595,3.30989,3.31595,14380000.0
2009-05-01 05:03:00,3.31287,3.3144,3.31017,3.31017,5630000.0
2009-05-01 05:04:00,3.31458,3.31577,3.31149,3.31175,7000000.0
2009-05-01 05:05:00,3.3131,3.31468,3.30929,3.30929,8630000.0
2009-05-01 05:06:00,3.31375,3.31375,3.30939,3.31057,8500000.0
2009-05-01 05:07:00,3.31617,3.31617,3.31048,3.31105,9500000.0
2009-05-01 05:08:00,3.31158,3.31489,3.3106,3.31329,5250000.0
2009-05-01 05:09:00,3.31226,3.31448,3.30962,3.3136,16750000.0
2009-05-01 05:10:00,3.31365,3.31638,3.31222,3.31638,6000000.0
2009-05-01 05:11:00,3.31003,3.31477,3.309,3.31261,7250000.0
2009-05-01 05:12:00,3.31312,3.31526,3.31108,3.31172,7000000.0
2009-05-01 05:13:00,3.31432,3.31711,3.31062,3.31161,12000000.0
2009-05-01 05:14:00,3.3129,3.31556,3.31176,3.31254,10250000.0
2009-05-01 05:15:00,3.31483,3.31483,3.30938,3.30944,7750000.0
2009-05-01 05:16:00,3.31349,3.31442,3.31111,3.31257,13510000.0
2009-05-01 05:17:00,3.31131,3.31287,3.30699,3.31223,7750000.0
2009-05-01 05:18:00,3.31421,3.31669,3.31081,3.31081,8000000.0
2009-05-01 05:19:00,3.31279,3.31519,3.30837,3.30849,12000000.0
2009-05-01 05:20:00,3.31469,3.31529,3.31045,3.31392,8000000.0
2009-05-01 05:21:00,3.31193,3.31613,3.30904,3.31554,14500000.0
2009-05-01 05:22:00,3.3155,3.3155,3.3113,3.3113,8250000.0
2009-05-01 05:23:00,3.3132,3.3149,3.30739,3.30932,13750000.0
2009-05-01 05:24:00,3.31335,3.31455,3.30709,3.31228,8750000.0
2009-05-01 05:25:00,3.31418,3.31427,3.31032,3.31215,6500000.0
2009-05-01 05:26:00,3.31623,3.31842,3.30949,3.31842,19500000.0
2009-05-01 05:27:00,3.31608,3.31835,3.31323,3.31671,6380000.0
2009-05-01 05:28:00,3.31918,3.31918,3.31292,3.31292,12000000.0
2009-05-01 05:29:00,3.31331,3.3188,3.31331,3.31463,13250000.0
2009-05-01 05:30:00,3.31468,3.31977,3.31468,3.317,20250000.0
2009-05-01 05:31:00,3.31656,3.31934,3.31591,3.31695,10000000.0
2009-05-01 05:32:00,3.31496,3.31828,3.31483,3.31601,5500000.0
2009-05-01 05:33:00,3.3171,3.31966,3.31579,3.31694,14000000.0
2009-05-01 05:34:00,3.31532,3.31839,3.3135,3.31678,8380000.0
2009-05-01 05:35:00,3.31513,3.31893,3.31396,3.31796,6000000.0
2009-05-01 05:36:00,3.31719,3.31941,3.31505,3.31721,14500000.0
2009-05-01 05:37:00,3.31745,3.3188,3.31289,3.31289,8880000.0
2009-05-01 05:38:00,3.31714,3.319,3.31714,3.31778,11250000.0
2009-05-01 05:39:00,3.31715,3.31921,3.31393,3.31567,12000000.0
2009-05-01 05:40:00,3.31605,3.31911,3.31485,3.31648,7750000.0
2009-05-01 05:41:00,3.31718,3.31791,3.31402,3.31644,7250000.0
2009-05-01 05:42:00,3.31754,3.31754,3.31378,3.31386,7500000.0
2009-05-01 05:43:00,3.31913,3.31988,3.31382,3.31988,9250000.0
2009-05-01 05:44:00,3.31698,3.31949,3.3129,3.31949,5500000.0
2009-05-01 05:45:00,3.31701,3.31758,3.31518,3.31732,11250000.0
2009-05-01 05:46:00,3.31898,3.3198,3.3155,3.31754,14750000.0
2009-05-01 05:47:00,3.31363,3.32014,3.31363,3.31737,12380000.0
2009-05-01 05:48:00,3.318,3.31983,3.31466,3.3191,16000000.0
2009-05-01 05:49:00,3.31731,3.32025,3.31277,3.31277,23000000.0
2009-05-01 05:50:00,3.31572,3.32015,3.31505,3.32015,7500000.0
2009-05-01 05:51:00,3.31591,3.32005,3.31583,3.32005,17000000.0
2009-05-01 05:52:00,3.31789,3.31893,3.31522,3.31813,15000000.0
2009-05-01 05:53:00,3.31756,3.31987,3.31535,3.31762,12000000.0
2009-05-01 05:54:00,3.31732,3.31912,3.31586,3.31647,7750000.0
2009-05-01 05:55:00,3.31695,3.32054,3.3151,3.31659,17250000.0
2009-05-01 05:56:00,3.31715,3.31938,3.31312,3.31938,9000000.0
2009-05-01 05:57:00,3.31757,3.31913,3.31394,3.31619,15250000.0
2009-05-01 05:58:00,3.31605,3.3191,3.31605,3.31658,9750000.0
2009-05-01 05:59:00,3.31989,3.31989,3.31277,3.31773,16500000.0
2009-05-01 06:00:00,3.31269,3.31935,3.31269,3.31468,13250000.0
2009-05-01 06:01:00,3.31598,3.31731,3.31586,3.31661,8500000.0
2009-05-01 06:02:00,3.3182,3.3198,3.31589,3.31773,8000000.0
2009-05-01 06:03:00,3.31338,3.31821,3.31338,3.31761,8130000.0
2009-05-01 06:04:00,3.31624,3.31737,3.31285,3.31624,9750000.0
2009-05-01 06:05:00,3.31722,3.31777,3.31133,3.31728,9000000.0
2009-05-01 06:06:00,3.31402,3.31809,3.31402,3.31747,6750000.0
2009-05-01 06:07:00,3.3176,3.31816,3.31453,3.31624,11500000.0
2009-05-01 06:08:00,3.31622,3.31622,3.3102,3.31119,6250000.0
2009-05-01 06:09:00,3.31776,3.31967,3.31325,3.31754,8500000.0
2009-05-01 06:10:00,3.31283,3.31795,3.31283,3.31671,5500000.0
2009-05-01 06:11:00,3.31685,3.31857,3.31518,3.31784,8250000.0
2009-05-01 06:12:00,3.31935,3.31935,3.31647,3.3179,10500000.0
2009-05-01 06:13:00,3.3136,3.31966,3.3136,3.31923,7500000.0
2009-05-01 06:14:00,3.31672,3.31923,3.31666,3.31758,10880000.0
2009-05-01 06:15:00,3.31747,3.31914,3.31303,3.31803,5750000.0
2009-05-01 06:16:00,3.31538,3.31879,3.31507,3.31722,7250000.0
2009-05-01 06:17:00,3.31734,3.31862,3.31629,3.31673,8880000.0
2009-05-01 06:18:00,3.31345,3.31855,3.31345,3.3157,6750000.0
2009-05-01 06:19:00,3.31739,3.31818,3.31366,3.31744,8250000.0
2009-05-01 06:20:00,3.31709,3.31825,3.3146,3.31641,8250000.0
2009-05-01 06:21:00,3.31505,3.31878,3.31495,3.31535,10500000.0
2009-05-01 06:23:00,3.31601,3.3177,3.31058,3.31556,8250000.0
2009-05-01 06:24:00,3.31621,3.31809,3.31264,3.31264,12500000.0
2009-05-01 06:25:00,3.31935,3.32001,3.31748,3.31811,9750000.0
2009-05-01 06:26:00,3.31811,3.32083,3.3167,3.32059,5250000.0
2009-05-01 06:27:00,3.31917,3.32052,3.31557,3.31557,5750000.0
2009-05-01 06:28:00,3.31624,3.31898,3.31422,3.3187,7000000.0
2009-05-01 06:29:00,3.31819,3.31977,3.31194,3.31939,8000000.0
2009-05-01 06:30:00,3.3183,3.31944,3.31337,3.3171,8880000.0
2009-05-01 06:31:00,3.31875,3.31875,3.31114,3.31114,6000000.0
2009-05-01 06:32:00,3.31184,3.3157,3.31184,3.3135,8500000.0
2009-05-01 06:33:00,3.31302,3.31612,3.31239,3.31438,7380000.0
2009-05-01 06:34:00,3.31263,3.31367,3.30958,3.31281,8500000.0
2009-05-01 06:35:00,3.31278,3.31477,3.31124,3.31124,6500000.0
2009-05-01 06:36:00,3.31576,3.31576,3.31413,3.31479,5250000.0
2009-05-01 06:37:00,3.31376,3.31737,3.31014,3.31737,11000000.0
2009-05-01 06:38:00,3.3168,3.32047,3.31573,3.32004,8750000.0
2009-05-01 06:39:00,3.31661,3.31876,3.31444,3.31753,6500000.0
2009-05-01 06:40:00,3.31811,3.31989,3.3175,3.31948,8250000.0
2009-05-01 06:41:00,3.31943,3.32144,3.31584,3.32144,7380000.0
2009-05-01 06:42:00,3.31882,3.32174,3.31556,3.31572,10500000.0
2009-05-01 06:43:00,3.31432,3.31803,3.3127,3.31655,14750000.0
2009-05-01 06:44:00,3.31436,3.32042,3.31436,3.31728,7750000.0
2009-05-01 06:45:00,3.31738,3.31919,3.3134,3.3134,9750000.0
2009-05-01 06:46:00,3.31992,3.31992,3.31359,3.31359,6250000.0
2009-05-01 06:47:00,3.31647,3.31873,3.31644,3.31644,9000000.0
2009-05-01 06:48:00,3.31765,3.31922,3.31442,3.31785,5250000.0
2009-05-01 06:49:00,3.31541,3.31938,3.31525,3.31607,7250000.0
2009-05-01 06:50:00,3.31695,3.31996,3.31658,3.31819,7750000.0
2009-05-01 06:51:00,3.31755,3.31959,3.31611,3.31628,10500000.0
2009-05-01 06:52:00,3.31836,3.32075,3.31657,3.32075,7750000.0
2009-05-01 06:53:00,3.31673,3.31977,3.3164,3.31703,5500000.0
2009-05-01 06:54:00,3.31832,3.32166,3.31685,3.31685,6500000.0
2009-05-01 06:55:00,3.31858,3.32167,3.3184,3.32167,6500000.0
2009-05-01 06:56:00,3.3194,3.32119,3.31715,3.31715,7750000.0
2009-05-01 06:57:00,3.31581,3.32081,3.31581,3.31718,12750000.0
2009-05-01 06:58:00,3.31751,3.32094,3.31381,3.32018,6000000.0
2009-05-01 06:59:00,3.31522,3.3186,3.31507,3.31697,11750000.0
2009-05-01 07:00:00,3.31948,3.31948,3.31204,3.31716,9500000.0
2009-05-01 07:01:00,3.31959,3.31991,3.31478,3.31957,10000000.0
2009-05-01 07:02:00,3.316,3.319,3.31348,3.31601,13500000.0
2009-05-01 07:03:00,3.31458,3.31755,3.31294,3.31294,5500000.0
2009-05-01 07:04:00,3.31736,3.31946,3.31452,3.31675,9380000.0
2009-05-01 07:05:00,3.31462,3.31765,3.31235,3.31481,6380000.0
2009-05-01 07:06:00,3.31498,3.31774,3.31224,3.31684,7250000.0
2009-05-01 07:07:00,3.31916,3.31976,3.31366,3.31575,14500000.0
2009-05-01 07:08:00,3.31531,3.31744,3.31132,3.31132,9000000.0
2009-05-01 07:09:00,3.31451,3.31842,3.31356,3.3157,12500000.0
2009-05-01 07:10:00,3.31402,3.31859,3.31402,3.31848,9250000.0
2009-05-01 07:11:00,3.31833,3.3189,3.31359,3.3189,9500000.0
2009-05-01 07:12:00,3.31514,3.31819,3.3123,3.31819,9500000.0
2009-05-01 07:13:00,3.31608,3.31677,3.31146,3.31339,5750000.0
2009-05-01 07:14:00,3.31632,3.31787,3.31632,3.31745,6130000.0
2009-05-01 07:15:00,3.31495,3.31758,3.31113,3.3146,11000000.0
2009-05-01 07:16:00,3.31538,3.31925,3.313,3.31496,5500000.0
2009-05-01 07:17:00,3.31536,3.31781,3.31278,3.31278,11250000.0
2009-05-01 07:18:00,3.317,3.31917,3.31437,3.31663,17130000.0
2009-05-01 07:19:00,3.31553,3.31715,3.31171,3.31309,13500000.0
2009-05-01 07:20:00,3.31271,3.31777,3.31271,3.31695,9000000.0
2009-05-01 07:21:00,3.31558,3.31824,3.31441,3.31602,11750000.0
2009-05-01 07:22:00,3.31516,3.31808,3.31215,3.31462,11250000.0
2009-05-01 07:23:00,3.31625,3.31772,3.31304,3.31355,9500000.0
2009-05-01 07:24:00,3.31664,3.31738,3.31372,3.31556,5500000.0
2009-05-01 07:25:00,3.31672,3.31809,3.31462,3.31462,7000000.0
2009-05-01 07:26:00,3.31144,3.3189,3.31144,3.31594,8880000.0
2009-05-01 07:27:00,3.3156,3.31936,3.3156,3.31759,8250000.0
2009-05-01 07:28:00,3.31642,3.31942,3.31272,3.31942,7000000.0
2009-05-01 07:29:00,3.3183,3.31952,3.31361,3.31885,11250000.0
2009-05-01 07:30:00,3.31727,3.31855,3.31397,3.31535,13380000.0
2009-05-01 07:31:00,3.32001,3.32001,3.31479,3.3152,9500000.0
2009-05-01 07:32:00,3.31346,3.31742,3.31346,3.31695,6250000.0
2009-05-01 07:33:00,3.31429,3.32038,3.31338,3.31827,10250000.0
2009-05-01 07:34:00,3.32001,3.32047,3.3165,3.32022,11250000.0
2009-05-01 07:35:00,3.31518,3.31958,3.31518,3.31629,10000000.0
2009-05-01 07:36:00,3.31539,3.31972,3.31485,3.31485,6630000.0
2009-05-01 07:37:00,3.31764,3.3197,3.31652,3.31652,7250000.0
2009-05-01 07:38:00,3.31986,3.31986,3.31647,3.31712,16750000.0
2009-05-01 07:39:00,3.31574,3.32053,3.31574,3.31765,11250000.0
2009-05-01 07:40:00,3.318,3.31939,3.31265,3.31724,7750000.0
2009-05-01 07:41:00,3.31637,3.31987,3.31543,3.31889,6750000.0
2009-05-01 07:42:00,3.31337,3.31892,3.31337,3.31892,12500000.0
2009-05-01 07:43:00,3.31758,3.31983,3.3141,3.31455,11130000.0
2009-05-01 07:44:00,3.31834,3.31915,3.31687,3.31748,9130000.0
2009-05-01 07:45:00,3.31554,3.31919,3.31554,3.31635,11630000.0
2009-05-01 07:46:00,3.31702,3.31802,3.31167,3.31567,6250000.0
2009-05-01 07:47:00,3.31585,3.319,3.31476,3.31672,8750000.0
2009-05-01 07:48:00,3.31536,3.3178,3.31229,3.31736,8750000.0
2009-05-01 07:49:00,3.31749,3.31829,3.31539,3.3176,9500000.0
2009-05-01 07:50:00,3.31662,3.31841,3.3125,3.31493,13130000.0
2009-05-01 07:51:00,3.31074,3.3169,3.31074,3.31684,7500000.0
2009-05-01 07:52:00,3.31882,3.31882,3.31411,3.31748,11500000.0
2009-05-01 07:53:00,3.31534,3.31683,3.31154,3.31361,11000000.0
2009-05-01 07:54:00,3.31522,3.31677,3.31213,3.31621,9750000.0
2009-05-01 07:55:00,3.31548,3.31659,3.31547,3.31659,7750000.0
2009-05-01 07:56:00,3.31592,3.31722,3.31436,3.31569,7250000.0
2009-05-01 07:57:00,3.31634,3.31732,3.31388,3.31722,11500000.0
2009-05-01 07:58:00,3.31489,3.31489,3.31296,3.31338,7750000.0
2009-05-01 07:59:00,3.31531,3.31779,3.31401,3.31615,8880000.0
2009-05-01 08:00:00,3.31589,3.31625,3.31263,3.31263,7750000.0
2009-05-01 08:01:00,3.31388,3.31803,3.31388,3.31674,12500000.0
2009-05-01 08:02:00,3.3144,3.31925,3.31207,3.31925,15000000.0
2009-05-01 08:03:00,3.31545,3.3176,3.31356,3.3176,12000000.0
2009-05-01 08:04:00,3.31638,3.31784,3.31382,3.31661,10250000.0
2009-05-01 08:05:00,3.31649,3.3178,3.31352,3.31708,12250000.0
2009-05-01 08:06:00,3.31415,3.31735,3.31208,3.31724,7000000.0
2009-05-01 08:07:00,3.31692,3.31692,3.31294,3.31568,11500000.0
2009-05-01 08:08:00,3.31524,3.31951,3.31519,3.31565,7000000.0
2009-05-01 08:09:00,3.31811,3.31846,3.3129,3.31618,8250000.0
2009-05-01 08:10:00,3.31313,3.31807,3.31313,3.31461,7750000.0
2009-05-01 08:11:00,3.31645,3.31814,3.3148,3.31521,6500000.0
2009-05-01 08:12:00,3.31923,3.31923,3.3157,3.31595,9000000.0
2009-05-01 08:13:00,3.31633,3.31797,3.31448,3.31613,8250000.0
2009-05-01 08:14:00,3.31955,3.3197,3.31076,3.31485,9500000.0
2009-05-01 08:15:00,3.31505,3.31768,3.31147,3.31605,12500000.0
2009-05-01 08:16:00,3.3137,3.31623,3.31305,3.31305,6500000.0
2009-05-01 08:17:00,3.3138,3.31625,3.31298,3.31526,6750000.0
2009-05-01 08:18:00,3.31165,3.31651,3.31165,3.31472,12750000.0
2009-05-01 08:19:00,3.31688,3.31688,3.31305,3.31457,7500000.0
2009-05-01 08:20:00,3.31333,3.31656,3.31333,3.31484,8250000.0
2009-05-01 08:21:00,3.31267,3.31568,3.31267,3.3146,9250000.0
2009-05-01 08:22:00,3.31401,3.31672,3.31202,3.31517,8500000.0
2009-05-01 08:23:00,3.31496,3.31608,3.3132,3.3132,5750000.0
2009-05-01 08:24:00,3.31491,3.31685,3.31207,3.31397,10000000.0
2009-05-01 08:25:00,3.31408,3.31676,3.31139,3.31657,10750000.0
2009-05-01 08:26:00,3.31617,3.31632,3.30772,3.30938,10250000.0
2009-05-01 08:27:00,3.31058,3.31149,3.30812,3.31049,7750000.0
2009-05-01 08:28:00,3.30836,3.31088,3.30701,3.31088,12500000.0
2009-05-01 08:29:00,3.3094,3.31178,3.30868,3.31125,5250000.0
2009-05-01 08:30:00,3.3086,3.31138,3.30761,3.30933,21880000.0
2009-05-01 08:31:00,3.30621,3.30958,3.30265,3.30265,6000000.0
2009-05-01 08:32:00,3.30627,3.30689,3.30066,3.30066,7750000.0
2009-05-01 08:33:00,3.30276,3.30653,3.30276,3.30406,5500000.0
2009-05-01 08:34:00,3.30446,3.30641,3.30021,3.30641,5500000.0
2009-05-01 08:35:00,3.30476,3.30782,3.30086,3.30782,5500000.0
2009-05-01 08:36:00,3.30847,3.30847,3.3047,3.30563,20880000.0
2009-05-01 08:37:00,3.30517,3.3072,3.30352,3.30352,8000000.0
2009-05-01 08:38:00,3.30306,3.305,3.2984,3.3038,10750000.0
2009-05-01 08:39:00,3.30222,3.30727,3.30129,3.30486,7500000.0
2009-05-01 08:40:00,3.30084,3.30624,3.30084,3.30624,8000000.0
2009-05-01 08:41:00,3.3002,3.30623,3.3002,3.30252,12500000.0
2009-05-01 08:42:00,3.30191,3.3043,3.29958,3.2996,9000000.0
2009-05-01 08:43:00,3.29952,3.30227,3.2953,3.30055,16500000.0
2009-05-01 08:44:00,3.30392,3.30392,3.29845,3.29857,14250000.0
2009-05-01 08:45:00,3.3003,3.30251,3.29518,3.29752,11500000.0
2009-05-01 08:46:00,3.29309,3.29804,3.29296,3.29788,5500000.0
2009-05-01 08:47:00,3.30008,3.3003,3.29528,3.29767,8750000.0
2009-05-01 08:48:00,3.2979,3.30052,3.29507,3.29791,12000000.0
2009-05-01 08:49:00,3.29818,3.29949,3.29523,3.29842,5500000.0
2009-05-01 08:50:00,3.29627,3.29967,3.29542,3.2991,6250000.0
2009-05-01 08:51:00,3.29915,3.29948,3.29542,3.29748,12250000.0
2009-05-01 08:52:00,3.29545,3.29946,3.2935,3.29459,12000000.0
2009-05-01 08:53:00,3.29691,3.29953,3.29425,3.29471,11380000.0
2009-05-01 08:54:00,3.29536,3.2974,3.29072,3.29581,7000000.0
2009-05-01 08:55:00,3.29574,3.29717,3.29456,3.29531,5750000.0
2009-05-01 08:56:00,3.29738,3.29823,3.29497,3.29652,7500000.0
2009-05-01 08:57:00,3.29721,3.29834,3.28988,3.29493,12750000.0
2009-05-01 08:58:00,3.29787,3.29787,3.29288,3.29443,5500000.0
2009-05-01 08:59:00,3.29726,3.29772,3.2909,3.29624,11750000.0
2009-05-01 09:00:00,3.29521,3.29571,3.28996,3.29141,7000000.0
2009-05-01 09:01:00,3.29316,3.29488,3.29016,3.29226,9750000.0
2009-05-01 09:02:00,3.2907,3.29482,3.29009,3.29459,9750000.0
2009-05-01 09:03:00,3.29147,3.29565,3.29038,3.2931,14500000.0
2009-05-01 09:04:00,3.29512,3.2957,3.29116,3.29271,8500000.0
2009-05-01 09:05:00,3.29365,3.29718,3.29216,3.29718,14250000.0
2009-05-01 09:06:00,3.29767,3.29767,3.29381,3.29733,10500000.0
2009-05-01 09:07:00,3.29656,3.29656,3.29321,3.29628,7750000.0
2009-05-01 09:08:00,3.29099,3.29707,3.29099,3.29707,10500000.0
2009-05-01 09:09:00,3.29532,3.29792,3.29374,3.2943,9630000.0
2009-05-01 09:10:00,3.2952,3.29805,3.29507,3.29774,8500000.0
2009-05-01 09:11:00,3.29672,3.2976,3.29459,3.29581,11380000.0
2009-05-01 09:12:00,3.29771,3.29771,3.29159,3.2944,7250000.0
2009-05-01 09:13:00,3.29954,3.29954,3.29395,3.29637,8880000.0
2009-05-01 09:14:00,3.29863,3.29863,3.29198,3.2974,10500000.0
2009-05-01 09:15:00,3.29952,3.29963,3.29291,3.29589,16250000.0
2009-05-01 09:16:00,3.29836,3.29896,3.29473,3.29821,13250000.0
2009-05-01 09:17:00,3.29774,3.29774,3.2932,3.2932,8130000.0
2009-05-01 09:18:00,3.29741,3.29741,3.29355,3.29686,7000000.0
2009-05-01 09:19:00,3.29397,3.29654,3.29113,3.29591,5630000.0
2009-05-01 09:20:00,3.29572,3.29672,3.29034,3.29253,8000000.0
2009-05-01 09:21:00,3.29517,3.29776,3.29204,3.29561,11500000.0
2009-05-01 09:22:00,3.29651,3.29711,3.29148,3.29375,9630000.0
2009-05-01 09:23:00,3.2981,3.2981,3.29366,3.2973,11500000.0
2009-05-01 09:24:00,3.29728,3.29728,3.29187,3.29696,6000000.0
2009-05-01 09:25:00,3.29449,3.29835,3.29288,3.29835,12750000.0
2009-05-01 09:26:00,3.29488,3.2988,3.29488,3.29723,7500000.0
2009-05-01 09:27:00,3.29896,3.29943,3.29274,3.29943,11250000.0
2009-05-01 09:28:00,3.29613,3.30108,3.29609,3.30108,10250000.0
2009-05-01 09:29:00,3.29749,3.30105,3.2943,3.30093,15750000.0
2009-05-01 09:30:00,3.30007,3.30007,3.29575,3.29575,5250000.0
2009-05-01 09:31:00,3.29741,3.29912,3.29409,3.29897,6250000.0
2009-05-01 09:32:00,3.29862,3.3004,3.29352,3.29915,8500000.0
2009-05-01 09:33:00,3.29979,3.29979,3.29368,3.29578,6250000.0
2009-05-01 09:34:00,3.29841,3.29934,3.29643,3.29673,8500000.0
2009-05-01 09:35:00,3.29899,3.29928,3.29371,3.29928,11880000.0
2009-05-01 09:36:00,3.29949,3.29971,3.2962,3.29971,10130000.0
2009-05-01 09:37:00,3.29766,3.29882,3.29386,3.2965,11130000.0
2009-05-01 09:38:00,3.29882,3.29882,3.29512,3.29682,5750000.0
2009-05-01 09:39:00,3.29647,3.30017,3.29412,3.29412,8880000.0
2009-05-01 09:40:00,3.29776,3.29897,3.29368,3.29897,5750000.0
2009-05-01 09:41:00,3.29448,3.29919,3.29448,3.29703,13500000.0
2009-05-01 09:42:00,3.29827,3.30009,3.29589,3.29889,18250000.0
2009-05-01 09:43:00,3.29957,3.30014,3.29492,3.29854,10750000.0
2009-05-01 09:44:00,3.29801,3.30065,3.29801,3.30065,12250000.0
2009-05-01 09:45:00,3.30138,3.3019,3.29632,3.30168,15250000.0
2009-05-01 09:46:00,3.3012,3.3012,3.29736,3.29806,5500000.0
2009-05-01 09:47:00,3.29871,3.30101,3.29602,3.29931,5250000.0
2009-05-01 09:48:00,3.29906,3.30483,3.29644,3.30288,10750000.0
2009-05-01 09:49:00,3.2993,3.30355,3.2993,3.30082,6130000.0
2009-05-01 09:50:00,3.30125,3.30394,3.29909,3.30394,7000000.0
2009-05-01 09:51:00,3.2989,3.30349,3.2989,3.3018,6630000.0
2009-05-01 09:52:00,3.30095,3.30379,3.29842,3.30379,11000000.0
2009-05-01 09:53:00,3.30119,3.30142,3.29932,3.30076,8380000.0
2009-05-01 09:54:00,3.29919,3.30232,3.29607,3.30217,15250000.0
2009-05-01 09:55:00,3.30056,3.30117,3.29708,3.29838,5250000.0
2009-05-01 09:56:00,3.30123,3.30232,3.29878,3.29878,5250000.0
2009-05-01 09:57:00,3.30065,3.30189,3.29483,3.30179,12880000.0
2009-05-01 09:58:00,3.29726,3.30431,3.29707,3.29989,12750000.0
2009-05-01 09:59:00,3.29817,3.30238,3.29721,3.30133,13250000.0
2009-05-01 10:00:00,3.2975,3.29915,3.29618,3.2978,7500000.0
2009-05-01 10:01:00,3.29537,3.30084,3.29357,3.30084,6500000.0
2009-05-01 10:02:00,3.29579,3.30079,3.29354,3.29644,6630000.0
2009-05-01 10:03:00,3.29886,3.30247,3.29589,3.30129,12500000.0
2009-05-01 10:04:00,3.29941,3.30152,3.29941,3.29999,6130000.0
2009-05-01 10:05:00,3.30272,3.30288,3.29942,3.30288,12000000.0
2009-05-01 10:06:00,3.3031,3.3031,3.29706,3.30281,10500000.0
2009-05-01 10:07:00,3.30409,3.30444,3.30002,3.30065,5630000.0
2009-05-01 10:08:00,3.30244,3.30608,3.29989,3.30482,9250000.0
2009-05-01 10:09:00,3.30229,3.30502,3.30055,3.30205,10500000.0
2009-05-01 10:10:00,3.3031,3.30439,3.29716,3.3009,12500000.0
2009-05-01 10:11:00,3.30344,3.30555,3.29811,3.30411,10500000.0
2009-05-01 10:12:00,3.30304,3.30575,3.30102,3.30575,7880000.0
2009-05-01 10:13:00,3.30176,3.30466,3.30031,3.3037,18510000.0
2009-05-01 10:14:00,3.30703,3.30854,3.30137,3.30337,7000000.0
2009-05-01 10:15:00,3.30906,3.31007,3.30616,3.30804,6500000.0
2009-05-01 10:16:00,3.3077,3.3077,3.30382,3.30587,5500000.0
2009-05-01 10:17:00,3.30586,3.30744,3.30292,3.30744,8500000.0
2009-05-01 10:18:00,3.30698,3.30769,3.30374,3.30663,10000000.0
2009-05-01 10:19:00,3.30624,3.30667,3.30261,3.30396,7750000.0
2009-05-01 10:20:00,3.30759,3.30866,3.30459,3.30806,7250000.0
2009-05-01 10:21:00,3.30994,3.30994,3.30299,3.30692,12750000.0
2009-05-01 10:22:00,3.30456,3.31071,3.30456,3.31024,7750000.0
2009-05-01 10:23:00,3.30945,3.30991,3.30429,3.3084,6750000.0
2009-05-01 10:24:00,3.30732,3.30926,3.30422,3.30422,9000000.0
2009-05-01 10:25:00,3.3067,3.30931,3.30634,3.30931,7250000.0
2009-05-01 10:26:00,3.30476,3.30724,3.30476,3.30578,9000000.0
2009-05-01 10:27:00,3.30156,3.3075,3.30156,3.30629,7000000.0
2009-05-01 10:28:00,3.30603,3.30679,3.30514,3.30523,7500000.0
2009-05-01 10:29:00,3.30834,3.30932,3.30553,3.30583,7500000.0
2009-05-01 10:30:00,3.30907,3.31046,3.30712,3.31021,6750000.0
2009-05-01 10:31:00,3.31045,3.31128,3.30874,3.31002,7380000.0
2009-05-01 10:32:00,3.30674,3.31023,3.30318,3.30894,9250000.0
2009-05-01 10:33:00,3.3092,3.30964,3.30472,3.30775,6630000.0
2009-05-01 10:34:00,3.30776,3.30846,3.30594,3.30698,9750000.0
2009-05-01 10:35:00,3.30756,3.30853,3.30444,3.30717,5250000.0
2009-05-01 10:36:00,3.30889,3.31054,3.3069,3.30971,10380000.0
2009-05-01 10:37:00,3.311,3.311,3.30671,3.30803,11250000.0
2009-05-01 10:38:00,3.31099,3.31279,3.3084,3.3126,8500000.0
2009-05-01 10:39:00,3.31152,3.31218,3.30856,3.31056,8250000.0
2009-05-01 10:40:00,3.31205,3.31363,3.30796,3.31137,11250000.0
2009-05-01 10:41:00,3.31129,3.31181,3.30773,3.31144,12500000.0
2009-05-01 10:42:00,3.3111,3.31158,3.30733,3.31045,7000000.0
2009-05-01 10:43:00,3.30625,3.30973,3.30586,3.30764,11500000.0
2009-05-01 10:44:00,3.30867,3.31042,3.30649,3.30977,14750000.0
2009-05-01 10:45:00,3.30541,3.30909,3.30307,3.30909,6250000.0
2009-05-01 10:46:00,3.30851,3.30954,3.30541,3.30954,7250000.0
2009-05-01 10:47:00,3.3081,3.30987,3.30373,3.30546,5500000.0
2009-05-01 10:48:00,3.30906,3.30925,3.30299,3.3078,5630000.0
2009-05-01 10:49:00,3.30872,3.30888,3.30025,3.30025,10380000.0
2009-05-01 10:50:00,3.30859,3.30859,3.30565,3.30822,10000000.0
2009-05-01 10:51:00,3.30611,3.30768,3.30188,3.30188,7750000.0
2009-05-01 10:52:00,3.30525,3.30855,3.30525,3.30649,11500000.0
2009-05-01 10:53:00,3.30718,3.30718,3.3016,3.30592,11010000.0
2009-05-01 10:54:00,3.30442,3.3048,3.30023,3.30252,7250000.0
2009-05-01 10:55:00,3.30548,3.30606,3.30374,3.30606,6250000.0
2009-05-01 10:56:00,3.30426,3.30635,3.30326,3.30613,11250000.0
2009-05-01 10:57:00,3.30321,3.30722,3.30321,3.3064,6000000.0
2009-05-01 10:58:00,3.30555,3.30597,3.29931,3.30426,7250000.0
2009-05-01 10:59:00,3.30576,3.30603,3.2985,3.30416,8380000.0
2009-05-01 11:00:00,3.3021,3.30554,3.30116,3.30414,9500000.0
2009-05-01 11:01:00,3.30181,3.30378,3.29977,3.30241,8500000.0
2009-05-01 11:02:00,3.30561,3.30616,3.30193,3.30197,6500000.0
2009-05-01 11:03:00,3.30358,3.30386,3.30089,3.30386,10000000.0
2009-05-01 11:04:00,3.30095,3.30416,3.30095,3.30372,8500000.0
2009-05-01 11:05:00,3.30096,3.30322,3.29771,3.29922,11250000.0
2009-05-01 11:06:00,3.30057,3.30277,3.29864,3.30099,6750000.0
2009-05-01 11:07:00,3.30101,3.30336,3.29646,3.30144,6000000.0
2009-05-01 11:08:00,3.30037,3.30283,3.29918,3.30283,5250000.0
2009-05-01 11:09:00,3.30191,3.303,3.2974,3.303,8750000.0
2009-05-01 11:10:00,3.30374,3.30374,3.2993,3.2993,9000000.0
2009-05-01 11:11:00,3.2994,3.30124,3.29517,3.29879,8000000.0
2009-05-01 11:12:00,3.30185,3.30185,3.29895,3.29895,7000000.0
2009-05-01 11:13:00,3.30012,3.30285,3.29579,3.29579,15000000.0
2009-05-01 11:14:00,3.30242,3.30304,3.29926,3.30304,7750000.0
2009-05-01 11:15:00,3.30308,3.30409,3.30008,3.30094,7000000.0
2009-05-01 11:16:00,3.30261,3.30459,3.3022,3.30237,6000000.0
2009-05-01 11:17:00,3.30266,3.30552,3.29929,3.30186,10500000.0
2009-05-01 11:18:00,3.30417,3.30709,3.30221,3.30314,10250000.0
2009-05-01 11:19:00,3.30512,3.30586,3.30052,3.30586,6750000.0
2009-05-01 11:20:00,3.30517,3.30744,3.30441,3.3071,6250000.0
2009-05-01 11:21:00,3.30725,3.31061,3.30436,3.31061,8500000.0
2009-05-01 11:22:00,3.31,3.31027,3.30529,3.30529,6250000.0
2009-05-01 11:23:00,3.30816,3.31064,3.30473,3.30957,13000000.0
2009-05-01 11:24:00,3.30738,3.30889,3.30394,3.30623,8500000.0
2009-05-01 11:25:00,3.30738,3.3094,3.3059,3.3059,12250000.0
2009-05-01 11:26:00,3.30978,3.3098,3.30571,3.30878,11250000.0
2009-05-01 11:27:00,3.30603,3.30983,3.3051,3.30983,8500000.0
2009-05-01 11:28:00,3.3065,3.30897,3.30507,3.30507,9250000.0
2009-05-01 11:29:00,3.30679,3.30812,3.30319,3.30647,7750000.0
2009-05-01 11:30:00,3.30754,3.30754,3.30262,3.30525,6880000.0
2009-05-01 11:31:00,3.30651,3.30691,3.30139,3.30412,10750000.0
2009-05-01 11:32:00,3.30651,3.30767,3.30205,3.30767,14000000.0
2009-05-01 11:33:00,3.30475,3.30709,3.30381,3.30709,10250000.0
2009-05-01 11:34:00,3.30772,3.30772,3.30272,3.30439,7250000.0
2009-05-01 11:35:00,3.30236,3.30654,3.30145,3.30431,13380000.0
2009-05-01 11:36:00,3.30155,3.30664,3.30115,3.30461,7250000.0
2009-05-01 11:37:00,3.30108,3.30395,3.29944,3.30395,7000000.0
2009-05-01 11:38:00,3.30015,3.30419,3.29889,3.30355,5500000.0
2009-05-01 11:39:00,3.30579,3.30579,3.29786,3.30411,9250000.0
2009-05-01 11:40:00,3.30223,3.306,3.30093,3.30519,12750000.0
2009-05-01 11:41:00,3.3051,3.30588,3.30075,3.30137,7500000.0
2009-05-01 11:42:00,3.30439,3.30549,3.30259,3.30433,7750000.0
2009-05-01 11:43:00,3.30298,3.30504,3.30115,3.3048,9000000.0
2009-05-01 11:44:00,3.30553,3.30729,3.30144,3.30397,7250000.0
2009-05-01 11:45:00,3.30562,3.30649,3.30109,3.30301,7130000.0
2009-05-01 11:46:00,3.30505,3.30627,3.30266,3.30627,5500000.0
2009-05-01 11:47:00,3.30419,3.30714,3.30207,3.30518,8630000.0
2009-05-01 11:48:00,3.30294,3.30699,3.30251,3.30498,9880000.0
2009-05-01 11:49:00,3.304,3.30692,3.30229,3.30459,13130000.0
2009-05-01 11:50:00,3.3071,3.30737,3.30474,3.30737,6750000.0
2009-05-01 11:51:00,3.3064,3.30683,3.30289,3.30659,5500000.0
2009-05-01 11:52:00,3.30783,3.30796,3.30549,3.30732,7750000.0
2009-05-01 11:53:00,3.30851,3.31026,3.30754,3.30982,5750000.0
2009-05-01 11:54:00,3.31041,3.31083,3.30383,3.31083,7500000.0
2009-05-01 11:55:00,3.3073,3.31084,3.30619,3.30888,6500000.0
2009-05-01 11:56:00,3.30692,3.30868,3.30546,3.30746,8500000.0
2009-05-01 11:57:00,3.30364,3.30828,3.30364,3.30617,7750000.0
2009-05-01 11:58:00,3.30163,3.30846,3.30163,3.30754,12750000.0
2009-05-01 11:59:00,3.30573,3.30974,3.30262,3.30974,15000000.0
2009-05-01 12:00:00,3.30784,3.30927,3.30403,3.30789,10000000.0
2009-05-01 12:01:00,3.30275,3.30743,3.30275,3.30743,9500000.0
2009-05-01 12:02:00,3.30608,3.30844,3.30326,3.30844,11250000.0
2009-05-01 12:03:00,3.30887,3.30888,3.3049,3.30536,6000000.0
2009-05-01 12:04:00,3.30537,3.30537,3.29884,3.30288,8500000.0
2009-05-01 12:05:00,3.30514,3.30534,3.29907,3.30399,10630000.0
2009-05-01 12:06:00,3.30014,3.3045,3.30014,3.30183,7500000.0
2009-05-01 12:07:00,3.29971,3.30431,3.29901,3.30089,11250000.0
2009-05-01 12:08:00,3.30345,3.30431,3.29993,3.30431,7750000.0
2009-05-01 12:09:00,3.30437,3.30437,3.29888,3.30371,10630000.0
2009-05-01 12:10:00,3.3037,3.30496,3.2991,3.30313,12380000.0
2009-05-01 12:11:00,3.30424,3.30424,3.3008,3.30382,7630000.0
2009-05-01 12:12:00,3.30113,3.3036,3.30058,3.3036,8750000.0
2009-05-01 12:13:00,3.30293,3.30468,3.29754,3.30363,13250000.0
2009-05-01 12:14:00,3.30296,3.30296,3.29899,3.30018,9250000.0
2009-05-01 12:15:00,3.30068,3.30402,3.30066,3.30281,8750000.0
2009-05-01 12:16:00,3.30045,3.30055,3.29808,3.29808,5750000.0
2009-05-01 12:17:00,3.30091,3.30274,3.29954,3.30223,5250000.0
2009-05-01 12:18:00,3.29628,3.30219,3.29628,3.29637,6750000.0
2009-05-01 12:19:00,3.29915,3.30185,3.29594,3.30177,10000000.0
2009-05-01 12:20:00,3.29645,3.30002,3.29405,3.2976,7000000.0
2009-05-01 12:21:00,3.29657,3.30064,3.29305,3.29505,17750000.0
2009-05-01 12:22:00,3.30171,3.30171,3.29571,3.29701,8250000.0
2009-05-01 12:23:00,3.29737,3.29916,3.29436,3.29619,12380000.0
2009-05-01 12:24:00,3.29845,3.29845,3.29146,3.29823,12500000.0
2009-05-01 12:25:00,3.29905,3.29905,3.29516,3.29756,8000000.0
2009-05-01 12:26:00,3.29852,3.29933,3.29351,3.29585,17130000.0
2009-05-01 12:27:00,3.29945,3.29945,3.29299,3.29905,10750000.0
2009-05-01 12:28:00,3.29859,3.29896,3.29595,3.29626,12630000.0
2009-05-01 12:29:00,3.29737,3.29866,3.29538,3.29538,6000000.0
2009-05-01 12:30:00,3.29878,3.29878,3.29229,3.29229,5500000.0
2009-05-01 12:31:00,3.29749,3.2982,3.29415,3.29698,5250000.0
2009-05-01 12:32:00,3.29709,3.29709,3.29378,3.29623,6500000.0
2009-05-01 12:33:00,3.29613,3.29613,3.29127,3.29334,14250000.0
2009-05-01 12:34:00,3.29077,3.29559,3.29077,3.29507,9750000.0
2009-05-01 12:35:00,3.29123,3.29281,3.28781,3.28896,8000000.0
2009-05-01 12:36:00,3.29127,3.29346,3.28815,3.29276,7750000.0
2009-05-01 12:37:00,3.29267,3.29707,3.28931,3.29404,14130000.0
2009-05-01 12:38:00,3.29561,3.29613,3.29009,3.29582,9500000.0
2009-05-01 12:39:00,3.2953,3.2953,3.29023,3.29508,8260000.0
2009-05-01 12:40:00,3.28865,3.29368,3.28865,3.29183,9000000.0
2009-05-01 12:41:00,3.29002,3.29428,3.29002,3.29034,7500000.0
2009-05-01 12:42:00,3.29349,3.29349,3.28773,3.2915,11500000.0
2009-05-01 12:43:00,3.29165,3.29312,3.28938,3.28938,7000000.0
2009-05-01 12:44:00,3.29112,3.29198,3.28733,3.28733,9630000.0
2009-05-01 12:45:00,3.28684,3.29144,3.28684,3.29144,5500000.0
2009-05-01 12:46:00,3.29057,3.29136,3.28311,3.28311,13500000.0
2009-05-01 12:47:00,3.29086,3.29086,3.28704,3.28706,10000000.0
2009-05-01 12:48:00,3.28985,3.28985,3.2857,3.28899,9750000.0
2009-05-01 12:49:00,3.28714,3.28872,3.28372,3.28872,8880000.0
2009-05-01 12:50:00,3.28786,3.28895,3.28535,3.28895,9750000.0
2009-05-01 12:51:00,3.28581,3.2874,3.28124,3.2846,10000000.0
2009-05-01 12:52:00,3.28689,3.28824,3.28329,3.28548,5500000.0
2009-05-01 12:53:00,3.28886,3.28896,3.2857,3.28896,6250000.0
2009-05-01 12:54:00,3.28447,3.28821,3.28433,3.28821,10500000.0
2009-05-01 12:55:00,3.28324,3.28762,3.2823,3.28762,9130000.0
2009-05-01 12:56:00,3.28681,3.28875,3.28275,3.28565,12380000.0
2009-05-01 12:57:00,3.28725,3.28939,3.28348,3.28939,10750000.0
2009-05-01 12:58:00,3.28852,3.29139,3.28289,3.29139,12000000.0
2009-05-01 12:59:00,3.29037,3.29134,3.28742,3.28878,12630000.0
2009-05-01 13:00:00,3.29319,3.29465,3.28922,3.29465,10500000.0
2009-05-01 13:01:00,3.29027,3.2955,3.28997,3.29428,7500000.0
2009-05-01 13:02:00,3.29594,3.29828,3.29271,3.29729,7250000.0
2009-05-01 13:03:00,3.2981,3.29883,3.29397,3.29748,9880000.0
2009-05-01 13:04:00,3.29519,3.29721,3.29264,3.29681,13250000.0
2009-05-01 13:05:00,3.29373,3.29805,3.29365,3.29763,15000000.0
2009-05-01 13:06:00,3.29277,3.29798,3.29277,3.29603,9000000.0
2009-05-01 13:07:00,3.29621,3.30025,3.29509,3.30025,11000000.0
2009-05-01 13:08:00,3.29718,3.30216,3.29718,3.30033,7750000.0
2009-05-01 13:09:00,3.30058,3.30058,3.2931,3.29734,9500000.0
2009-05-01 13:10:00,3.29716,3.29903,3.29471,3.29798,9000000.0
2009-05-01 13:11:00,3.29629,3.29911,3.29496,3.29496,14000000.0
2009-05-01 13:12:00,3.29985,3.29985,3.2964,3.2996,13250000.0
2009-05-01 13:13:00,3.29724,3.29935,3.29381,3.29893,9250000.0
2009-05-01 13:14:00,3.29523,3.30164,3.29523,3.30164,8380000.0
2009-05-01 13:15:00,3.30149,3.30149,3.29484,3.297,5880000.0
2009-05-01 13:16:00,3.29865,3.30057,3.29662,3.29947,11500000.0
2009-05-01 13:17:00,3.29985,3.30196,3.29889,3.3003,8880000.0
2009-05-01 13:18:00,3.29834,3.30338,3.29789,3.30338,8250000.0
2009-05-01 13:19:00,3.30131,3.30177,3.29694,3.30177,9250000.0
2009-05-01 13:20:00,3.29626,3.30079,3.29626,3.30015,7000000.0
2009-05-01 13:21:00,3.2972,3.30086,3.29707,3.30064,7000000.0
2009-05-01 13:22:00,3.29978,3.30011,3.29643,3.29783,7000000.0
2009-05-01 13:23:00,3.29989,3.29995,3.2948,3.29853,12500000.0
2009-05-01 13:24:00,3.30025,3.30025,3.29531,3.29926,9750000.0
2009-05-01 13:25:00,3.29821,3.29874,3.29536,3.29536,7380000.0
2009-05-01 13:26:00,3.29749,3.29798,3.29472,3.29501,8630000.0
2009-05-01 13:27:00,3.29813,3.29813,3.2936,3.29581,11630000.0
2009-05-01 13:28:00,3.29869,3.29869,3.29341,3.29656,8500000.0
2009-05-01 13:29:00,3.29507,3.29704,3.29365,3.29655,5750000.0
2009-05-01 13:30:00,3.2978,3.29893,3.29367,3.29893,8500000.0
2009-05-01 13:31:00,3.29351,3.2988,3.29351,3.29513,8750000.0
2009-05-01 13:32:00,3.29437,3.29907,3.29437,3.29907,7380000.0
2009-05-01 13:33:00,3.29631,3.29891,3.29446,3.29891,9500000.0
2009-05-01 13:34:00,3.29549,3.29949,3.29422,3.29949,9750000.0
2009-05-01 13:35:00,3.29858,3.29901,3.29389,3.29901,7630000.0
2009-05-01 13:36:00,3.29895,3.29895,3.29199,3.29582,9750000.0
2009-05-01 13:37:00,3.29972,3.29972,3.29705,3.29752,14250000.0
2009-05-01 13:38:00,3.29721,3.29818,3.29397,3.29677,10250000.0
2009-05-01 13:39:00,3.29997,3.29997,3.29276,3.29276,7000000.0
2009-05-01 13:40:00,3.29654,3.29883,3.29346,3.29346,8500000.0
2009-05-01 13:41:00,3.29981,3.29981,3.29359,3.29533,9500000.0
2009-05-01 13:42:00,3.29533,3.29745,3.29456,3.29483,5500000.0
2009-05-01 13:43:00,3.29865,3.29936,3.29459,3.2983,9250000.0
2009-05-01 13:44:00,3.29866,3.29866,3.29545,3.29797,10000000.0
2009-05-01 13:45:00,3.29518,3.29932,3.29458,3.29553,10250000.0
2009-05-01 13:46:00,3.29459,3.29761,3.29368,3.29581,6500000.0
2009-05-01 13:47:00,3.296,3.29822,3.29427,3.29442,8750000.0
2009-05-01 13:48:00,3.29753,3.29753,3.29163,3.29319,12000000.0
2009-05-01 13:49:00,3.29355,3.29574,3.29312,3.2953,8500000.0
2009-05-01 13:50:00,3.29648,3.29685,3.29238,3.29563,7000000.0
2009-05-01 13:51:00,3.29538,3.29736,3.293,3.29731,7500000.0
2009-05-01 13:52:00,3.29379,3.29816,3.29379,3.29816,12000000.0
2009-05-01 13:53:00,3.29575,3.29749,3.29225,3.29225,6000000.0
2009-05-01 13:54:00,3.29787,3.29787,3.29422,3.29495,5750000.0
2009-05-01 13:55:00,3.29829,3.29845,3.29436,3.29845,8250000.0
2009-05-01 13:56:00,3.29835,3.29928,3.29319,3.29641,13000000.0
2009-05-01 13:57:00,3.29758,3.29758,3.2941,3.29433,8000000.0
2009-05-01 13:58:00,3.29418,3.29774,3.29315,3.29315,6750000.0
2009-05-01 13:59:00,3.29776,3.29799,3.29496,3.29496,5500000.0
2009-05-01 14:00:00,3.29369,3.29871,3.29369,3.29868,10500000.0
2009-05-01 14:01:00,3.29634,3.29707,3.29277,3.29673,12000000.0
2009-05-01 14:02:00,3.29659,3.29797,3.29482,3.29797,9500000.0
2009-05-01 14:03:00,3.29337,3.29631,3.2893,3.2893,9000000.0
2009-05-01 14:04:00,3.29479,3.29572,3.29107,3.29516,5500000.0
2009-05-01 14:05:00,3.29396,3.29398,3.2894,3.2915,9750000.0
2009-05-01 14:06:00,3.29414,3.29536,3.2904,3.2904,10880000.0
2009-05-01 14:07:00,3.29698,3.29698,3.29143,3.29353,8500000.0
2009-05-01 14:08:00,3.28984,3.29501,3.28984,3.29375,8250000.0
2009-05-01 14:09:00,3.29345,3.29504,3.29044,3.29044,7500000.0
2009-05-01 14:10:00,3.29597,3.29597,3.28893,3.28893,13000000.0
2009-05-01 14:11:00,3.29376,3.29376,3.28918,3.29375,5750000.0
2009-05-01 14:12:00,3.29314,3.29314,3.28803,3.29055,8250000.0
2009-05-01 14:13:00,3.28882,3.29108,3.28706,3.28924,9500000.0
2009-05-01 14:14:00,3.28878,3.28878,3.28561,3.28715,10000000.0
2009-05-01 14:15:00,3.28629,3.28927,3.28351,3.28883,8500000.0
2009-05-01 14:16:00,3.28901,3.28901,3.28496,3.2877,14380000.0
2009-05-01 14:17:00,3.28762,3.28852,3.28375,3.28645,9250000.0
2009-05-01 14:18:00,3.28783,3.29006,3.28623,3.29006,7380000.0
2009-05-01 14:19:00,3.28464,3.29058,3.28464,3.29058,13500000.0
2009-05-01 14:20:00,3.28408,3.28969,3.28408,3.28927,6000000.0
2009-05-01 14:21:00,3.2883,3.29,3.28469,3.29,11000000.0
2009-05-01 14:22:00,3.28408,3.289,3.28408,3.28782,7500000.0
2009-05-01 14:23:00,3.28934,3.28964,3.28489,3.28925,11250000.0
2009-05-01 14:24:00,3.28929,3.28929,3.28402,3.28603,18750000.0
2009-05-01 14:25:00,3.28904,3.28919,3.28609,3.28851,7750000.0
2009-05-01 14:26:00,3.28905,3.29221,3.28558,3.29184,12000000.0
2009-05-01 14:27:00,3.28759,3.29012,3.2869,3.28936,6000000.0
2009-05-01 14:28:00,3.28946,3.28957,3.28553,3.28553,8750000.0
2009-05-01 14:29:00,3.28841,3.29268,3.28661,3.28934,6500000.0
2009-05-01 14:30:00,3.29085,3.29255,3.29009,3.29038,10000000.0
2009-05-01 14:31:00,3.2881,3.29155,3.2881,3.28917,8250000.0
2009-05-01 14:32:00,3.29103,3.295,3.28981,3.29462,10250000.0
2009-05-01 14:33:00,3.29324,3.29624,3.29285,3.29458,9000000.0
2009-05-01 14:34:00,3.29782,3.29805,3.29287,3.29732,17000000.0
2009-05-01 14:35:00,3.2967,3.29804,3.29204,3.29784,15000000.0
2009-05-01 14:36:00,3.29687,3.29687,3.29223,3.29406,13250000.0
2009-05-01 14:37:00,3.29577,3.29756,3.29159,3.29341,11380000.0
2009-05-01 14:38:00,3.29757,3.29811,3.29382,3.29382,8130000.0
2009-05-01 14:39:00,3.29841,3.3005,3.29521,3.29625,9250000.0
2009-05-01 14:40:00,3.29999,3.29999,3.29355,3.29865,7750000.0
2009-05-01 14:41:00,3.29698,3.29698,3.29467,3.29467,6500000.0
2009-05-01 14:42:00,3.29561,3.29925,3.29485,3.29485,12630000.0
2009-05-01 14:43:00,3.29998,3.30019,3.29532,3.29955,6750000.0
2009-05-01 14:44:00,3.29818,3.30135,3.29818,3.29974,6380000.0
2009-05-01 14:45:00,3.3005,3.3005,3.29163,3.29322,6500000.0
2009-05-01 14:46:00,3.29575,3.30077,3.29575,3.29881,10750000.0
2009-05-01 14:47:00,3.30139,3.30147,3.29654,3.29848,7500000.0
2009-05-01 14:48:00,3.30132,3.30132,3.29415,3.29692,11500000.0
2009-05-01 14:49:00,3.29878,3.29933,3.29618,3.29837,11500000.0
2009-05-01 14:50:00,3.29733,3.29733,3.29182,3.29182,5250000.0
2009-05-01 14:51:00,3.29501,3.29607,3.29418,3.29507,5250000.0
2009-05-01 14:52:00,3.29336,3.29639,3.29018,3.29018,13250000.0
2009-05-01 14:53:00,3.29125,3.29638,3.29125,3.29447,8880000.0
2009-05-01 14:54:00,3.2951,3.2964,3.2932,3.29357,11500000.0
2009-05-01 14:55:00,3.29749,3.29822,3.29421,3.29588,7000000.0
2009-05-01 14:56:00,3.29526,3.29733,3.29138,3.29138,15750000.0
2009-05-01 14:57:00,3.29473,3.29707,3.29083,3.29428,9630000.0
2009-05-01 14:58:00,3.29176,3.29777,3.29176,3.29777,8500000.0
2009-05-01 14:59:00,3.29592,3.29727,3.29268,3.29727,8250000.0
2009-05-01 15:00:00,3.29412,3.29761,3.29247,3.29247,11630000.0
2009-05-01 15:01:00,3.29303,3.29589,3.29035,3.295,7750000.0
2009-05-01 15:02:00,3.2933,3.29768,3.29177,3.2947,9250000.0
2009-05-01 15:03:00,3.29734,3.29987,3.29406,3.29406,12250000.0
2009-05-01 15:04:00,3.29752,3.29898,3.29347,3.29375,13250000.0
2009-05-01 15:05:00,3.29854,3.29924,3.29338,3.29546,12750000.0
2009-05-01 15:06:00,3.29736,3.2988,3.29425,3.29869,10250000.0
2009-05-01 15:07:00,3.29445,3.29863,3.29436,3.2979,10250000.0
2009-05-01 15:08:00,3.29182,3.29821,3.29182,3.29789,8000000.0
2009-05-01 15:09:00,3.29789,3.29911,3.29581,3.29767,13130000.0
2009-05-01 15:10:00,3.29591,3.29958,3.29444,3.29828,9500000.0
2009-05-01 15:11:00,3.29596,3.2984,3.29374,3.29583,7500000.0
2009-05-01 15:12:00,3.29709,3.29903,3.29596,3.29903,5250000.0
2009-05-01 15:13:00,3.29577,3.29888,3.29557,3.29675,9250000.0
2009-05-01 15:14:00,3.29947,3.29947,3.29632,3.29829,12750000.0
2009-05-01 15:15:00,3.29623,3.30191,3.29564,3.29947,6750000.0
2009-05-01 15:16:00,3.29814,3.30069,3.29567,3.29567,12510000.0
2009-05-01 15:17:00,3.29981,3.29981,3.29608,3.29629,6250000.0
2009-05-01 15:18:00,3.29304,3.29916,3.29304,3.29719,8250000.0
2009-05-01 15:19:00,3.29782,3.29782,3.28946,3.28946,9500000.0
2009-05-01 15:20:00,3.29492,3.29563,3.29228,3.29464,8750000.0
2009-05-01 15:21:00,3.29095,3.29611,3.29095,3.29174,6250000.0
2009-05-01 15:22:00,3.28824,3.29479,3.28824,3.29479,11250000.0
2009-05-01 15:23:00,3.29134,3.29372,3.28689,3.29287,9500000.0
2009-05-01 15:24:00,3.28997,3.29285,3.28764,3.29233,8500000.0
2009-05-01 15:25:00,3.29334,3.29335,3.28676,3.29118,8750000.0
2009-05-01 15:26:00,3.29102,3.2942,3.28963,3.2942,6000000.0
2009-05-01 15:27:00,3.29107,3.29414,3.2887,3.29381,6250000.0
2009-05-01 15:28:00,3.29184,3.29348,3.29102,3.29339,6500000.0
2009-05-01 15:29:00,3.29042,3.2933,3.29003,3.29121,6000000.0
2009-05-01 15:30:00,3.28946,3.29277,3.28836,3.29056,8630000.0
2009-05-01 15:31:00,3.28935,3.29429,3.28744,3.29429,11000000.0
2009-05-01 15:32:00,3.29443,3.29458,3.29122,3.29266,6750000.0
2009-05-01 15:33:00,3.29467,3.29489,3.28861,3.28963,12250000.0
2009-05-01 15:34:00,3.29561,3.29561,3.2924,3.29243,7500000.0
2009-05-01 15:35:00,3.29577,3.29619,3.29077,3.29402,9750000.0
2009-05-01 15:36:00,3.29433,3.29433,3.28924,3.2908,8250000.0
2009-05-01 15:37:00,3.2929,3.29553,3.28918,3.29099,9250000.0
2009-05-01 15:38:00,3.29267,3.30167,3.29037,3.30056,9500000.0
2009-05-01 15:39:00,3.30156,3.30261,3.29613,3.29613,8000000.0
2009-05-01 15:40:00,3.29977,3.3007,3.29491,3.29721,8750000.0
2009-05-01 15:41:00,3.299,3.30008,3.29482,3.29913,9000000.0
2009-05-01 15:42:00,3.29726,3.29798,3.29308,3.29656,9250000.0
2009-05-01 15:43:00,3.29669,3.29983,3.29616,3.29744,10000000.0
2009-05-01 15:44:00,3.2968,3.29897,3.29514,3.29646,6500000.0
2009-05-01 15:45:00,3.29807,3.29872,3.29466,3.29866,9750000.0
2009-05-01 15:46:00,3.29913,3.29913,3.29215,3.29269,6630000.0
2009-05-01 15:47:00,3.29465,3.29554,3.29225,3.29303,10000000.0
2009-05-01 15:48:00,3.29204,3.29474,3.28817,3.29256,8250000.0
2009-05-01 15:49:00,3.29471,3.30563,3.28927,3.30063,8630000.0
2009-05-01 15:50:00,3.30538,3.30538,3.29539,3.29994,8380000.0
2009-05-01 15:51:00,3.2978,3.29863,3.29557,3.29677,7250000.0
2009-05-01 15:52:00,3.29832,3.29902,3.29643,3.29848,6000000.0
2009-05-01 15:53:00,3.29172,3.29728,3.29092,3.2964,9500000.0
2009-05-01 15:54:00,3.29383,3.29736,3.29335,3.29599,6250000.0
2009-05-01 15:55:00,3.29662,3.31433,3.294,3.31216,8500000.0
2009-05-01 15:56:00,3.31055,3.31311,3.29286,3.29312,6750000.0
2009-05-01 15:57:00,3.29513,3.29685,3.29356,3.29356,10500000.0
2009-05-01 15:58:00,3.29533,3.2963,3.28875,3.29267,7500000.0
2009-05-01 15:59:00,3.29207,3.2953,3.28923,3.29327,9880000.0
2009-05-01 16:00:00,3.29458,3.29664,3.2915,3.29664,7750000.0
2009-05-01 16:01:00,3.29412,3.29685,3.29282,3.29571,6500000.0
2009-05-01 16:02:00,3.29253,3.29633,3.28749,3.29452,12750000.0
2009-05-01 16:03:00,3.29502,3.29545,3.28829,3.29316,6750000.0
2009-05-01 16:04:00,3.28982,3.29299,3.28881,3.29282,10000000.0
2009-05-01 16:05:00,3.293,3.29409,3.29121,3.29409,8750000.0
2009-05-01 16:06:00,3.29235,3.29305,3.28826,3.29305,11880000.0
2009-05-01 16:07:00,3.28889,3.2933,3.28887,3.29071,9500000.0
2009-05-01 16:08:00,3.28908,3.29299,3.28745,3.28822,16000000.0
2009-05-01 16:09:00,3.29185,3.29453,3.29103,3.29388,9750000.0
2009-05-01 16:10:00,3.29499,3.29978,3.28985,3.29978,11250000.0
2009-05-01 16:11:00,3.30176,3.30313,3.29601,3.29964,6000000.0
2009-05-01 16:12:00,3.29713,3.31154,3.29713,3.30729,8250000.0
2009-05-01 16:13:00,3.30733,3.31108,3.29736,3.30758,10250000.0
2009-05-01 16:14:00,3.30568,3.3072,3.29677,3.30122,9500000.0
2009-05-01 16:15:00,3.2965,3.30223,3.29401,3.29883,6630000.0
2009-05-01 16:16:00,3.29472,3.30112,3.29361,3.30112,9000000.0
2009-05-01 16:17:00,3.30183,3.30242,3.29768,3.29885,15750000.0
2009-05-01 16:18:00,3.29713,3.30342,3.2945,3.30342,8500000.0
2009-05-01 16:19:00,3.30446,3.30651,3.30267,3.30425,9500000.0
2009-05-01 16:20:00,3.30376,3.30789,3.30201,3.30201,15630000.0
2009-05-01 16:21:00,3.30275,3.30531,3.29586,3.29586,8000000.0
2009-05-01 16:22:00,3.30056,3.30465,3.29871,3.30443,9380000.0
2009-05-01 16:23:00,3.30539,3.30539,3.2964,3.2964,5750000.0
2009-05-01 16:24:00,3.29839,3.30157,3.29219,3.29219,5750000.0
2009-05-01 16:25:00,3.2953,3.29781,3.29361,3.29405,5500000.0
2009-05-01 16:26:00,3.2955,3.29879,3.29456,3.29456,10500000.0
2009-05-01 16:27:00,3.2945,3.29729,3.29256,3.29425,11000000.0
2009-05-01 16:28:00,3.29809,3.29873,3.29449,3.29714,8750000.0
2009-05-01 16:29:00,3.2977,3.2977,3.29425,3.29519,8750000.0
2009-05-01 16:30:00,3.29819,3.29854,3.2939,3.29652,9500000.0
2009-05-01 16:31:00,3.29885,3.29885,3.29492,3.29509,6500000.0
2009-05-01 16:32:00,3.29595,3.29798,3.29391,3.29774,9250000.0
2009-05-01 16:33:00,3.29665,3.29777,3.29547,3.29754,9250000.0
2009-05-01 16:34:00,3.29438,3.29841,3.29243,3.29557,15500000.0
2009-05-01 16:35:00,3.29696,3.29747,3.29178,3.29449,15500000.0
2009-05-01 16:36:00,3.29663,3.29751,3.29092,3.29616,9630000.0
2009-05-01 16:37:00,3.2933,3.29567,3.29091,3.29567,5750000.0
2009-05-01 16:38:00,3.29413,3.30044,3.2902,3.29817,10380000.0
2009-05-01 16:39:00,3.29934,3.29934,3.29475,3.29529,9250000.0
2009-05-01 16:40:00,3.29902,3.30142,3.29868,3.30047,7000000.0
2009-05-01 16:41:00,3.29833,3.29957,3.29592,3.29592,6250000.0
2009-05-01 16:42:00,3.29765,3.29765,3.29366,3.29586,6500000.0
2009-05-01 16:43:00,3.2979,3.30021,3.29519,3.29606,12380000.0
2009-05-01 16:44:00,3.29996,3.29996,3.29526,3.29707,9000000.0
2009-05-01 16:45:00,3.29485,3.29789,3.29485,3.2961,13000000.0
2009-05-01 16:46:00,3.29718,3.29816,3.29406,3.29778,8250000.0
2009-05-01 16:47:00,3.29645,3.29842,3.29347,3.29556,14250000.0
2009-05-01 16:48:00,3.2955,3.29804,3.29527,3.29681,5250000.0
2009-05-01 16:49:00,3.29998,3.30045,3.29505,3.29936,10500000.0
2009-05-01 16:50:00,3.29855,3.29991,3.29626,3.29892,8500000.0
2009-05-01 16:51:00,3.29733,3.29847,3.29389,3.29787,7000000.0
2009-05-01 16:52:00,3.29621,3.29639,3.29426,3.2961,8000000.0
2009-05-01 16:53:00,3.29747,3.29768,3.29179,3.29718,14000000.0
2009-05-01 16:54:00,3.29291,3.29574,3.29291,3.29474,7000000.0
2009-05-01 16:55:00,3.29702,3.29702,3.29352,3.29508,8000000.0
2009-05-01 16:56:00,3.29708,3.29781,3.29308,3.29781,13750000.0
2009-05-01 16:57:00,3.29496,3.29715,3.2946,3.29715,7000000.0
2009-05-01 16:58:00,3.29289,3.29739,3.29242,3.29681,10250000.0
2009-05-01 16:59:00,3.29508,3.29777,3.29432,3.29766,7750000.0
2009-05-01 17:00:00,3.296,3.29697,3.295,3.29663,6000000.0
2009-05-01 17:01:00,3.29689,3.29739,3.29237,3.29364,9750000.0
2009-05-01 17:02:00,3.29471,3.29471,3.29136,3.29177,7000000.0
2009-05-01 17:03:00,3.29263,3.29449,3.28842,3.29243,10000000.0
2009-05-01 17:04:00,3.29563,3.29563,3.29125,3.29125,11500000.0
2009-05-01 17:05:00,3.29275,3.29275,3.28954,3.29136,6250000.0
2009-05-01 17:06:00,3.2935,3.29363,3.28989,3.28989,5750000.0
2009-05-01 17:07:00,3.29134,3.29295,3.28968,3.29295,9250000.0
2009-05-01 17:08:00,3.29526,3.29526,3.29243,3.29334,12750000.0
2009-05-01 17:09:00,3.2923,3.29595,3.29138,3.2921,7000000.0
2009-05-01 17:10:00,3.29611,3.29611,3.28799,3.2915,18000000.0
2009-05-01 17:11:00,3.29216,3.29216,3.28894,3.2906,7000000.0
2009-05-01 17:12:00,3.29219,3.2925,3.28803,3.28816,11250000.0
2009-05-01 17:13:00,3.29082,3.29154,3.28732,3.28803,12500000.0
2009-05-01 17:14:00,3.29059,3.29111,3.28466,3.29111,7500000.0
2009-05-01 17:15:00,3.29091,3.29202,3.28519,3.2912,8500000.0
2009-05-01 17:16:00,3.28867,3.28926,3.28697,3.28791,10130000.0
2009-05-01 17:17:00,3.28948,3.29013,3.28735,3.29013,10500000.0
2009-05-01 17:18:00,3.28735,3.29134,3.28735,3.28788,6750000.0
2009-05-01 17:19:00,3.2862,3.29095,3.2862,3.29095,9250000.0
2009-05-01 17:20:00,3.29008,3.29008,3.28764,3.288,5500000.0
2009-05-01 17:21:00,3.28929,3.29054,3.28534,3.28859,5500000.0
2009-05-01 17:22:00,3.28933,3.2915,3.28744,3.28886,11750000.0
2009-05-01 17:23:00,3.29136,3.29182,3.28708,3.29144,13750000.0
2009-05-01 17:24:00,3.28691,3.29056,3.28518,3.29023,10250000.0
2009-05-01 17:25:00,3.28809,3.28918,3.28504,3.28657,8750000.0
2009-05-01 17:26:00,3.28899,3.29028,3.28463,3.29028,10500000.0
2009-05-01 17:27:00,3.28957,3.29087,3.28663,3.29087,10500000.0
2009-05-01 17:28:00,3.28791,3.29335,3.28791,3.29093,6750000.0
2009-05-01 17:29:00,3.28332,3.29036,3.28332,3.29036,7500000.0
2009-05-01 17:30:00,3.28893,3.28967,3.28741,3.28943,7250000.0
2009-05-01 17:31:00,3.2871,3.28993,3.28265,3.28265,13250000.0
2009-05-01 17:32:00,3.28399,3.28827,3.28033,3.28826,7250000.0
2009-05-01 17:33:00,3.28662,3.28886,3.28662,3.28728,5500000.0
2009-05-01 17:34:00,3.2892,3.28952,3.28591,3.28881,9000000.0
2009-05-01 17:35:00,3.2878,3.28939,3.28589,3.28918,9000000.0
2009-05-01 17:36:00,3.28861,3.28972,3.28716,3.28909,6250000.0
2009-05-01 17:37:00,3.28704,3.28916,3.28682,3.28916,7630000.0
2009-05-01 17:38:00,3.28957,3.29084,3.28629,3.28658,11750000.0
2009-05-01 17:39:00,3.28801,3.28943,3.28426,3.28871,9250000.0
2009-05-01 17:40:00,3.28893,3.2895,3.28513,3.28853,5500000.0
2009-05-01 17:41:00,3.28458,3.28848,3.28458,3.28549,8000000.0
2009-05-01 17:42:00,3.28922,3.28922,3.28212,3.2854,9500000.0
2009-05-01 17:43:00,3.28703,3.28985,3.2865,3.28949,5750000.0
2009-05-01 17:44:00,3.28906,3.28922,3.28364,3.28665,13250000.0
2009-05-01 17:45:00,3.28906,3.28906,3.28446,3.28545,7750000.0
2009-05-01 17:46:00,3.28692,3.28991,3.28525,3.28865,9750000.0
2009-05-01 17:47:00,3.2907,3.2907,3.28748,3.28748,7000000.0
2009-05-01 17:48:00,3.28675,3.29024,3.28675,3.2901,5250000.0
2009-05-01 17:49:00,3.28654,3.28941,3.28622,3.28923,7500000.0
2009-05-01 17:50:00,3.28665,3.29232,3.28603,3.28883,10750000.0
2009-05-01 17:51:00,3.28941,3.29214,3.2862,3.29214,6250000.0
2009-05-01 17:52:00,3.2915,3.29197,3.28721,3.28819,9880000.0
2009-05-01 17:53:00,3.29105,3.29262,3.29041,3.29218,10250000.0
2009-05-01 17:54:00,3.29149,3.29235,3.28347,3.29028,11500000.0
2009-05-01 17:55:00,3.29208,3.29259,3.28914,3.29137,14500000.0
2009-05-01 17:56:00,3.29169,3.29206,3.28517,3.28935,14750000.0
2009-05-01 17:57:00,3.29007,3.29007,3.28537,3.29004,11500000.0
2009-05-01 17:58:00,3.2907,3.2907,3.28664,3.28798,7630000.0
2009-05-01 17:59:00,3.28376,3.2904,3.28376,3.28731,10750000.0
2009-05-01 18:00:00,3.29067,3.29148,3.28878,3.2893,9000000.0
2009-05-01 18:01:00,3.28887,3.29054,3.28323,3.29023,9510000.0
2009-05-01 18:02:00,3.29324,3.29331,3.28947,3.29079,11500000.0
2009-05-01 18:03:00,3.2925,3.29321,3.28693,3.29063,9500000.0
2009-05-01 18:04:00,3.29187,3.29386,3.28787,3.29075,14750000.0
2009-05-01 18:05:00,3.29297,3.29297,3.28839,3.28929,7000000.0
2009-05-01 18:06:00,3.29199,3.29229,3.28948,3.2912,7000000.0
2009-05-01 18:07:00,3.29267,3.29267,3.2872,3.29074,7000000.0
2009-05-01 18:08:00,3.28778,3.29207,3.28778,3.29207,11000000.0
2009-05-01 18:09:00,3.29039,3.29119,3.28641,3.29072,8500000.0
2009-05-01 18:10:00,3.29273,3.29279,3.28999,3.29227,7500000.0
2009-05-01 18:11:00,3.29181,3.29271,3.29005,3.29208,8250000.0
2009-05-01 18:12:00,3.29191,3.29191,3.28842,3.29145,7880000.0
2009-05-01 18:13:00,3.29246,3.29246,3.28799,3.29023,6250000.0
2009-05-01 18:14:00,3.29101,3.292,3.28595,3.29088,11000000.0
2009-05-01 18:15:00,3.29001,3.29145,3.288,3.29145,7750000.0
2009-05-01 18:16:00,3.28871,3.28939,3.28643,3.28757,10000000.0
2009-05-01 18:17:00,3.28795,3.29049,3.28624,3.28642,12500000.0
2009-05-01 18:18:00,3.28904,3.28992,3.28589,3.28708,5500000.0
2009-05-01 18:19:00,3.28994,3.29014,3.28578,3.28779,14250000.0
2009-05-01 18:20:00,3.29,3.29041,3.28723,3.28981,12750000.0
2009-05-01 18:21:00,3.28967,3.2905,3.28482,3.288,13000000.0
2009-05-01 18:22:00,3.28675,3.28887,3.28583,3.28583,7000000.0
2009-05-01 18:23:00,3.28884,3.29045,3.28328,3.28328,10380000.0
2009-05-01 18:24:00,3.28733,3.29039,3.28596,3.28686,5500000.0
2009-05-01 18:25:00,3.28913,3.28996,3.28821,3.28959,8000000.0
2009-05-01 18:26:00,3.28935,3.29102,3.28468,3.28741,6630000.0
2009-05-01 18:27:00,3.29107,3.29107,3.2874,3.28828,6250000.0
2009-05-01 18:28:00,3.29029,3.2907,3.28809,3.28932,9380000.0
2009-05-01 18:29:00,3.28753,3.29207,3.28753,3.29112,6750000.0
2009-05-01 18:30:00,3.28859,3.2913,3.28586,3.28893,21500000.0
2009-05-01 18:31:00,3.28742,3.29244,3.28742,3.29244,9000000.0
2009-05-01 18:32:00,3.29174,3.29174,3.28593,3.2884,7500000.0
2009-05-01 18:33:00,3.29016,3.29117,3.28473,3.2884,14630000.0
2009-05-01 18:34:00,3.28778,3.29104,3.28667,3.29104,8750000.0
2009-05-01 18:35:00,3.28861,3.29236,3.28602,3.29236,17000000.0
2009-05-01 18:36:00,3.29306,3.29373,3.29044,3.29205,6000000.0
2009-05-01 18:37:00,3.28973,3.29279,3.28727,3.29163,14750000.0
2009-05-01 18:38:00,3.29267,3.29267,3.28863,3.28863,13250000.0
2009-05-01 18:39:00,3.29193,3.29193,3.28794,3.28894,14500000.0
2009-05-01 18:40:00,3.29136,3.29136,3.2865,3.28843,7500000.0
2009-05-01 18:41:00,3.29219,3.29219,3.28627,3.28844,7000000.0
2009-05-01 18:42:00,3.28862,3.29036,3.28236,3.29036,8750000.0
2009-05-01 18:43:00,3.29029,3.29199,3.28659,3.29079,10250000.0
2009-05-01 18:44:00,3.28772,3.29214,3.28772,3.29174,8250000.0
2009-05-01 18:45:00,3.29011,3.29219,3.28692,3.29162,8880000.0
2009-05-01 18:46:00,3.29153,3.29153,3.28744,3.29065,7750000.0
2009-05-01 18:47:00,3.29104,3.29208,3.28967,3.29208,9000000.0
2009-05-01 18:48:00,3.29266,3.29323,3.28484,3.28905,10380000.0
2009-05-01 18:49:00,3.2932,3.2932,3.28812,3.28813,10750000.0
2009-05-01 18:50:00,3.28997,3.29166,3.28876,3.28878,5250000.0
2009-05-01 18:51:00,3.28918,3.29256,3.28918,3.29087,21500000.0
2009-05-01 18:52:00,3.2932,3.29631,3.28982,3.29017,11750000.0
2009-05-01 18:53:00,3.29298,3.29298,3.28939,3.2923,10130000.0
2009-05-01 18:54:00,3.29161,3.29174,3.28843,3.28954,7250000.0
2009-05-01 18:55:00,3.2928,3.2928,3.28938,3.28948,6750000.0
2009-05-01 18:56:00,3.29195,3.292,3.28844,3.29061,13130000.0
2009-05-01 18:57:00,3.28806,3.29284,3.28806,3.29212,9250000.0
2009-05-01 18:58:00,3.29214,3.29218,3.28692,3.29183,10500000.0
2009-05-01 18:59:00,3.29227,3.29247,3.28739,3.29093,6500000.0
2009-05-01 19:00:00,3.29346,3.29589,3.28995,3.29365,8000000.0
2009-05-01 19:01:00,3.29309,3.29309,3.2885,3.2885,9500000.0
2009-05-01 19:02:00,3.28969,3.2916,3.28696,3.28831,9000000.0
2009-05-01 19:03:00,3.28884,3.29108,3.28884,3.28974,6000000.0
2009-05-01 19:04:00,3.28948,3.29195,3.28751,3.28865,10760000.0
2009-05-01 19:05:00,3.2899,3.29214,3.28846,3.28846,6250000.0
2009-05-01 19:06:00,3.2904,3.29219,3.28728,3.28943,13750000.0
2009-05-01 19:07:00,3.28939,3.29076,3.28656,3.28656,7250000.0
2009-05-01 19:08:00,3.28999,3.29149,3.28488,3.29102,10250000.0
2009-05-01 19:09:00,3.28916,3.29017,3.28686,3.28686,7750000.0
2009-05-01 19:10:00,3.29118,3.29118,3.28603,3.28985,10000000.0
2009-05-01 19:11:00,3.29089,3.29133,3.28417,3.28491,8500000.0
2009-05-01 19:12:00,3.28743,3.29155,3.28612,3.28928,10130000.0
2009-05-01 19:13:00,3.28862,3.29101,3.28606,3.29085,15630000.0
2009-05-01 19:14:00,3.28675,3.29085,3.28423,3.28709,10000000.0
2009-05-01 19:15:00,3.28924,3.28976,3.28689,3.28917,8250000.0
2009-05-01 19:16:00,3.28953,3.29041,3.28441,3.28887,8880000.0
2009-05-01 19:17:00,3.29106,3.2914,3.28752,3.28752,18250000.0
2009-05-01 19:18:00,3.28445,3.29045,3.28445,3.28892,9880000.0
2009-05-01 19:19:00,3.28756,3.29109,3.28756,3.28892,8630000.0
2009-05-01 19:20:00,3.2872,3.29046,3.2872,3.28777,5750000.0
2009-05-01 19:21:00,3.29016,3.29119,3.28923,3.28948,6250000.0
2009-05-01 19:22:00,3.28846,3.29162,3.28846,3.28908,13000000.0
2009-05-01 19:23:00,3.28882,3.29141,3.28858,3.28872,6000000.0
2009-05-01 19:24:00,3.28887,3.29179,3.28862,3.29178,13500000.0
2009-05-01 19:25:00,3.28613,3.29179,3.28613,3.29179,7500000.0
2009-05-01 19:26:00,3.28713,3.29145,3.28684,3.28983,10880000.0
2009-05-01 19:27:00,3.29101,3.29201,3.28679,3.28828,11750000.0
2009-05-01 19:28:00,3.28988,3.29207,3.28833,3.2914,11000000.0
2009-05-01 19:29:00,3.29016,3.2922,3.28771,3.29197,12500000.0
2009-05-01 19:30:00,3.29186,3.29225,3.28735,3.28753,8750000.0
2009-05-01 19:31:00,3.29083,3.2924,3.28773,3.29073,8500000.0
2009-05-01 19:32:00,3.29031,3.291,3.28544,3.29028,6250000.0
2009-05-01 19:33:00,3.28937,3.29099,3.28522,3.28581,14250000.0
2009-05-01 19:34:00,3.28874,3.29136,3.28455,3.28941,8250000.0
2009-05-01 19:35:00,3.29179,3.29193,3.2891,3.28957,5500000.0
2009-05-01 19:36:00,3.2895,3.29249,3.28892,3.29205,13500000.0
2009-05-01 19:37:00,3.28793,3.29126,3.28793,3.28879,10250000.0
2009-05-01 19:38:00,3.28859,3.29003,3.28859,3.28957,6750000.0
2009-05-01 19:39:00,3.28543,3.29221,3.28543,3.28829,11000000.0
2009-05-01 19:40:00,3.28902,3.29179,3.28694,3.29167,7250000.0
2009-05-01 19:41:00,3.2844,3.29185,3.2844,3.28573,13250000.0
2009-05-01 19:42:00,3.28899,3.29228,3.28717,3.28908,10500000.0
2009-05-01 19:43:00,3.29138,3.29207,3.28684,3.28989,7750000.0
2009-05-01 19:44:00,3.2908,3.29236,3.28783,3.29236,5750000.0
2009-05-01 19:45:00,3.28921,3.29207,3.2852,3.2897,6000000.0
2009-05-01 19:46:00,3.28879,3.29184,3.28696,3.28706,12880000.0
2009-05-01 19:47:00,3.29109,3.29119,3.28787,3.28788,6500000.0
2009-05-01 19:48:00,3.28953,3.29153,3.28665,3.28849,8250000.0
2009-05-01 19:49:00,3.29024,3.29277,3.28838,3.28838,8750000.0
2009-05-01 19:50:00,3.28951,3.29206,3.28712,3.29007,6250000.0
2009-05-01 19:51:00,3.29106,3.29213,3.28998,3.29196,7500000.0
2009-05-01 19:52:00,3.2897,3.29324,3.28935,3.28935,8250000.0
2009-05-01 19:53:00,3.29253,3.29324,3.28795,3.29045,8000000.0
2009-05-01 19:54:00,3.28938,3.29293,3.28719,3.29,10750000.0
2009-05-01 19:55:00,3.29019,3.29302,3.28814,3.29254,8250000.0
2009-05-01 19:56:00,3.29105,3.29333,3.28938,3.29052,10880000.0
2009-05-01 19:57:00,3.28908,3.29216,3.28709,3.28968,8500000.0
2009-05-01 19:58:00,3.29021,3.29335,3.28738,3.29228,17000000.0
2009-05-01 19:59:00,3.29186,3.29191,3.28472,3.29033,9750000.0
2009-05-01 20:00:00,3.28831,3.29253,3.28749,3.28749,11250000.0
2009-05-01 20:01:00,3.29209,3.2924,3.28648,3.28953,9500000.0
2009-05-01 20:02:00,3.28961,3.29083,3.28473,3.28907,5250000.0
2009-05-01 20:03:00,3.28925,3.2922,3.28719,3.28719,9500000.0
2009-05-01 20:04:00,3.28884,3.29105,3.28884,3.29011,8250000.0
2009-05-01 20:05:00,3.29085,3.29316,3.28782,3.28908,10880000.0
2009-05-01 20:06:00,3.28906,3.29156,3.28555,3.29156,6000000.0
2009-05-01 20:07:00,3.28956,3.29164,3.28613,3.28864,7250000.0
2009-05-01 20:08:00,3.29101,3.29101,3.28905,3.29093,7630000.0
2009-05-01 20:09:00,3.29009,3.29176,3.28733,3.29162,10000000.0
2009-05-01 20:10:00,3.28638,3.2895,3.28507,3.28696,6750000.0
2009-05-01 20:11:00,3.28958,3.29058,3.28503,3.28855,9130000.0
2009-05-01 20:12:00,3.28957,3.29058,3.28862,3.29024,7000000.0
2009-05-01 20:13:00,3.28548,3.29165,3.28367,3.28367,8750000.0
2009-05-01 20:14:00,3.29125,3.29168,3.28687,3.28687,7750000.0
2009-05-01 20:15:00,3.28958,3.29293,3.28581,3.28581,15250000.0
2009-05-01 20:16:00,3.29223,3.29223,3.28676,3.29145,8000000.0
2009-05-01 20:17:00,3.28712,3.28892,3.28533,3.28533,9630000.0
2009-05-01 20:18:00,3.28934,3.29137,3.2871,3.29135,9250000.0
2009-05-01 20:19:00,3.29031,3.29221,3.28889,3.29221,8130000.0
2009-05-01 20:20:00,3.28984,3.29176,3.28912,3.2892,5500000.0
2009-05-01 20:21:00,3.2891,3.29116,3.28739,3.29027,16380000.0
2009-05-01 20:22:00,3.28814,3.29141,3.28814,3.29021,7500000.0
2009-05-01 20:23:00,3.29024,3.29301,3.28974,3.29301,16250000.0
2009-05-01 20:24:00,3.29035,3.29291,3.28703,3.2905,12250000.0
2009-05-01 20:25:00,3.28917,3.29213,3.28905,3.28905,9750000.0
2009-05-01 20:26:00,3.28998,3.29127,3.28793,3.28831,6000000.0
2009-05-01 20:27:00,3.28862,3.29141,3.28718,3.28954,6500000.0
2009-05-01 20:28:00,3.28866,3.28939,3.28714,3.28915,14750000.0
2009-05-01 20:29:00,3.2836,3.29096,3.2836,3.28849,8500000.0
2009-05-01 20:30:00,3.28871,3.29042,3.28719,3.28755,10750000.0
2009-05-01 20:31:00,3.28516,3.29126,3.28376,3.29126,18130000.0
2009-05-01 20:32:00,3.28786,3.29054,3.28293,3.28293,15760000.0
2009-05-01 20:33:00,3.28427,3.28982,3.28427,3.28587,15000000.0
2009-05-01 20:34:00,3.28771,3.2905,3.28422,3.2905,15750000.0
2009-05-01 20:35:00,3.28424,3.28992,3.28424,3.28782,11000000.0
2009-05-01 20:36:00,3.28892,3.29045,3.28719,3.29045,10750000.0
2009-05-01 20:37:00,3.28737,3.29102,3.28575,3.28892,14250000.0
2009-05-01 20:38:00,3.28831,3.29203,3.28733,3.28916,11250000.0
2009-05-01 20:39:00,3.29084,3.29139,3.28858,3.28858,9000000.0
2009-05-01 20:40:00,3.28602,3.29126,3.28602,3.28743,8750000.0
2009-05-01 20:41:00,3.29106,3.29278,3.2892,3.29222,15500000.0
2009-05-01 20:42:00,3.28798,3.29137,3.2865,3.28931,8750000.0
2009-05-01 20:43:00,3.29132,3.29285,3.2882,3.29018,7000000.0
2009-05-01 20:44:00,3.28727,3.29154,3.28727,3.29124,6750000.0
2009-05-01 20:45:00,3.2906,3.29165,3.28878,3.28878,5500000.0
2009-05-01 20:46:00,3.28872,3.29151,3.28526,3.28526,8250000.0
2009-05-01 20:47:00,3.28987,3.29108,3.28582,3.28582,6000000.0
2009-05-01 20:48:00,3.28754,3.29121,3.28754,3.28958,9750000.0
2009-05-01 20:49:00,3.28936,3.29198,3.28668,3.28857,13750000.0
2009-05-01 20:50:00,3.28874,3.2929,3.2882,3.2898,13750000.0
2009-05-01 20:51:00,3.29193,3.29213,3.28782,3.28916,6750000.0
2009-05-01 20:52:00,3.29121,3.29219,3.28755,3.28755,10000000.0
2009-05-01 20:53:00,3.29012,3.29244,3.28777,3.29244,8880000.0
2009-05-01 20:54:00,3.29056,3.29323,3.2871,3.28755,14750000.0
2009-05-01 20:55:00,3.28871,3.29179,3.28753,3.29049,12380000.0
2009-05-01 20:56:00,3.28958,3.29136,3.28684,3.28821,6000000.0
2009-05-01 20:57:00,3.28656,3.29097,3.28656,3.28925,10500000.0
2009-05-01 20:58:00,3.28854,3.29125,3.28493,3.28626,9750000.0
2009-05-01 20:59:00,3.2918,3.2918,3.28675,3.28838,7750000.0
2009-05-01 21:00:00,3.28879,3.29058,3.28814,3.28827,6250000.0
2009-05-01 21:01:00,3.28843,3.29088,3.28645,3.28679,6630000.0
2009-05-01 21:02:00,3.28815,3.29102,3.28815,3.29058,14750000.0
2009-05-01 21:03:00,3.28983,3.29083,3.28667,3.29083,5250000.0
2009-05-01 21:04:00,3.28705,3.29017,3.28464,3.28954,15130000.0
2009-05-01 21:05:00,3.29117,3.2912,3.2853,3.28818,9750000.0
2009-05-01 21:06:00,3.28823,3.29047,3.28593,3.29047,10250000.0
2009-05-01 21:07:00,3.29058,3.29254,3.28798,3.28798,9000000.0
2009-05-01 21:08:00,3.29165,3.29165,3.28813,3.29143,6250000.0
2009-05-01 21:09:00,3.28757,3.29084,3.28494,3.28494,7000000.0
2009-05-01 21:10:00,3.2889,3.29137,3.28469,3.28794,13500000.0
2009-05-01 21:11:00,3.28669,3.29127,3.28669,3.28845,8750000.0
2009-05-01 21:12:00,3.29147,3.29147,3.28441,3.29084,9750000.0
2009-05-01 21:13:00,3.2921,3.29235,3.28452,3.29001,7000000.0
2009-05-01 21:14:00,3.28764,3.29201,3.28764,3.29201,14500000.0
2009-05-01 21:15:00,3.2878,3.29239,3.28725,3.28725,8750000.0
2009-05-01 21:16:00,3.2898,3.29202,3.2882,3.28877,9500000.0
2009-05-01 21:17:00,3.29,3.29231,3.28787,3.28787,10750000.0
2009-05-01 21:18:00,3.28866,3.2923,3.28614,3.28899,14250000.0
2009-05-01 21:19:00,3.29034,3.29115,3.28813,3.29091,7500000.0
2009-05-01 21:20:00,3.28817,3.29036,3.28667,3.28799,9250000.0
2009-05-01 21:21:00,3.29102,3.29128,3.2845,3.28594,9250000.0
2009-05-01 21:22:00,3.28768,3.29078,3.28449,3.29078,11500000.0
2009-05-01 21:23:00,3.28611,3.29052,3.28611,3.29035,7500000.0
2009-05-01 21:24:00,3.29024,3.29024,3.28546,3.28721,7000000.0
2009-05-01 21:25:00,3.28564,3.29076,3.28564,3.29076,8500000.0
2009-05-01 21:26:00,3.28918,3.29104,3.28668,3.29104,8500000.0
2009-05-01 21:27:00,3.2887,3.29234,3.28615,3.28874,12000000.0
2009-05-01 21:28:00,3.29062,3.29279,3.28865,3.29163,7880000.0
2009-05-01 21:29:00,3.29081,3.29438,3.29081,3.29311,15750000.0
2009-05-01 21:30:00,3.29095,3.29461,3.28715,3.29461,10500000.0
2009-05-01 21:31:00,3.29191,3.29342,3.28758,3.29285,5500000.0
2009-05-01 21:32:00,3.29092,3.29382,3.28829,3.29043,11000000.0
2009-05-01 21:33:00,3.29308,3.2941,3.28925,3.28978,11250000.0
2009-05-01 21:34:00,3.28984,3.29223,3.28698,3.29046,11750000.0
2009-05-01 21:35:00,3.28753,3.29266,3.28557,3.28699,10750000.0
2009-05-01 21:36:00,3.28944,3.29102,3.28588,3.28588,6010000.0
2009-05-01 21:37:00,3.29093,3.29093,3.28483,3.28942,12750000.0
2009-05-01 21:38:00,3.2865,3.29216,3.2865,3.28784,8000000.0
2009-05-01 21:39:00,3.28854,3.29051,3.28449,3.28795,10000000.0
2009-05-01 21:40:00,3.28825,3.2909,3.28759,3.28759,9000000.0
2009-05-01 21:41:00,3.29256,3.29361,3.29044,3.29273,9000000.0
2009-05-01 21:42:00,3.28987,3.29086,3.28696,3.28945,10750000.0
2009-05-01 21:43:00,3.29148,3.29184,3.28699,3.29009,17250000.0
2009-05-01 21:44:00,3.28925,3.29222,3.28811,3.29222,9000000.0
2009-05-01 21:45:00,3.29291,3.29291,3.28693,3.29005,10750000.0
2009-05-01 21:46:00,3.28791,3.29221,3.28791,3.29221,8500000.0
2009-05-01 21:47:00,3.29032,3.29156,3.28845,3.28946,7000000.0
2009-05-01 21:48:00,3.2898,3.29131,3.28834,3.29009,12750000.0
2009-05-01 21:49:00,3.28929,3.29145,3.28719,3.28941,6500000.0
2009-05-01 21:50:00,3.28937,3.29196,3.28474,3.28918,10750000.0
2009-05-01 21:51:00,3.28913,3.29294,3.28913,3.29106,16250000.0
2009-05-01 21:52:00,3.28965,3.29194,3.2876,3.2876,6500000.0
2009-05-01 21:53:00,3.28965,3.29144,3.28729,3.28913,14500000.0
2009-05-01 21:54:00,3.28921,3.29036,3.28718,3.2886,11750000.0
2009-05-01 21:55:00,3.28867,3.29079,3.28713,3.28883,9500000.0
2009-05-01 21:56:00,3.28987,3.291,3.28861,3.28949,9250000.0
2009-05-01 21:57:00,3.28829,3.28918,3.28282,3.28873,14500000.0
2009-05-01 21:58:00,3.28854,3.28952,3.28686,3.28829,9000000.0
2009-05-01 21:59:00,3.28759,3.28968,3.28474,3.28474,7500000.0
2009-05-01 22:00:00,3.28868,3.28995,3.28599,3.28599,8250000.0
2009-05-01 22:01:00,3.28814,3.29151,3.28814,3.28951,8000000.0
2009-05-01 22:02:00,3.28503,3.29079,3.28503,3.28861,8500000.0
2009-05-01 22:03:00,3.28881,3.29064,3.28678,3.28678,13880000.0
2009-05-01 22:04:00,3.28659,3.29033,3.28659,3.28781,7000000.0
2009-05-01 22:05:00,3.29087,3.29087,3.28779,3.2902,5500000.0
2009-05-01 22:06:00,3.28848,3.29016,3.28549,3.28831,13130000.0
2009-05-01 22:07:00,3.288,3.29016,3.28515,3.29016,7500000.0
2009-05-01 22:08:00,3.28673,3.28933,3.28445,3.28933,15750000.0
2009-05-01 22:09:00,3.28496,3.28904,3.28371,3.28904,6380000.0
2009-05-01 22:10:00,3.285,3.28899,3.285,3.28831,8000000.0
2009-05-01 22:11:00,3.28671,3.28891,3.28565,3.28565,7880000.0
2009-05-01 22:12:00,3.28543,3.29104,3.28543,3.28857,5750000.0
2009-05-01 22:13:00,3.2873,3.28927,3.28572,3.28638,7500000.0
2009-05-01 22:14:00,3.2909,3.2909,3.28618,3.28719,10000000.0
2009-05-01 22:15:00,3.28719,3.28902,3.28462,3.28462,10000000.0
2009-05-01 22:16:00,3.28598,3.28753,3.28339,3.28753,7880000.0
2009-05-01 22:17:00,3.28712,3.28778,3.28174,3.28603,6380000.0
2009-05-01 22:18:00,3.28765,3.29033,3.2838,3.28685,10250000.0
2009-05-01 22:19:00,3.28745,3.28904,3.28639,3.28673,8500000.0
2009-05-01 22:20:00,3.28738,3.2881,3.28143,3.28746,12250000.0
2009-05-01 22:21:00,3.28742,3.29063,3.28566,3.28782,12380000.0
2009-05-01 22:22:00,3.28533,3.28899,3.28389,3.28899,5750000.0
2009-05-01 22:23:00,3.28838,3.28932,3.28762,3.28778,9750000.0
2009-05-01 22:24:00,3.28805,3.28968,3.2849,3.28719,9750000.0
2009-05-01 22:25:00,3.28757,3.28959,3.28579,3.28959,8250000.0
2009-05-01 22:26:00,3.28738,3.28993,3.28685,3.28953,7500000.0
2009-05-01 22:27:00,3.28856,3.28873,3.28494,3.28834,10000000.0
2009-05-01 22:28:00,3.28845,3.29047,3.28636,3.28754,9880000.0
2009-05-01 22:29:00,3.28903,3.28997,3.28568,3.28761,7750000.0
2009-05-01 22:30:00,3.28854,3.28997,3.28569,3.28663,8000000.0
2009-05-01 22:31:00,3.29028,3.29114,3.28904,3.29114,6750000.0
2009-05-01 22:32:00,3.28885,3.29049,3.28661,3.28715,9750000.0
2009-05-01 22:33:00,3.28682,3.28925,3.28428,3.28771,8630000.0
2009-05-01 22:34:00,3.28887,3.28957,3.28679,3.28764,5250000.0
2009-05-01 22:35:00,3.28481,3.28996,3.28481,3.28865,9250000.0
2009-05-01 22:36:00,3.28796,3.28991,3.28654,3.28891,6750000.0
2009-05-01 22:37:00,3.28524,3.2906,3.28524,3.28851,7500000.0
2009-05-01 22:38:00,3.29111,3.29111,3.28622,3.28866,20250000.0
2009-05-01 22:39:00,3.28893,3.29095,3.28625,3.2891,10250000.0
2009-05-01 22:40:00,3.28431,3.28997,3.28431,3.28776,8000000.0
2009-05-01 22:41:00,3.28624,3.29033,3.28425,3.28858,11000000.0
2009-05-01 22:42:00,3.28861,3.29112,3.28861,3.28983,6500000.0
2009-05-01 22:43:00,3.28933,3.29081,3.28678,3.2889,13000000.0
2009-05-01 22:44:00,3.28729,3.29107,3.28469,3.29107,6000000.0
2009-05-01 22:45:00,3.28861,3.29061,3.28522,3.28522,7750000.0
2009-05-01 22:46:00,3.28353,3.28991,3.28353,3.2886,9500000.0
2009-05-01 22:47:00,3.29051,3.29051,3.28635,3.28739,11500000.0
2009-05-01 22:48:00,3.29052,3.29115,3.28856,3.28877,9250000.0
2009-05-01 22:49:00,3.28914,3.28956,3.28425,3.28776,11750000.0
2009-05-01 22:50:00,3.28718,3.28975,3.28298,3.28975,11380000.0
2009-05-01 22:51:00,3.28802,3.29012,3.28511,3.28609,7750000.0
2009-05-01 22:52:00,3.288,3.29139,3.2879,3.29105,7250000.0
2009-05-01 22:53:00,3.29093,3.29093,3.28596,3.28596,11630000.0
2009-05-01 22:54:00,3.28646,3.2891,3.2837,3.28816,14500000.0
2009-05-01 22:55:00,3.28902,3.28948,3.28506,3.28797,15000000.0
2009-05-01 22:56:00,3.28834,3.28933,3.28576,3.28576,5500000.0
2009-05-01 22:57:00,3.28571,3.28984,3.28519,3.28753,14750000.0
2009-05-01 22:58:00,3.28508,3.28919,3.28473,3.28919,6500000.0
2009-05-01 22:59:00,3.28606,3.29026,3.28422,3.28571,13000000.0
2009-05-03 23:00:00,3.30481,3.30767,3.30194,3.30767,11250000.0
2009-05-03 23:01:00,3.30097,3.30836,3.30097,3.30836,12500000.0
2009-05-03 23:02:00,3.30268,3.30761,3.30185,3.30736,7500000.0
2009-05-03 23:03:00,3.30439,3.30846,3.30354,3.30846,5250000.0
2009-05-03 23:04:00,3.2987,3.30482,3.2987,3.30188,8750000.0
2009-05-03 23:05:00,3.30183,3.30505,3.30108,3.30477,8000000.0
2009-05-03 23:06:00,3.30056,3.30472,3.30041,3.30472,7380000.0
2009-05-03 23:07:00,3.30031,3.30041,3.29701,3.29998,5250000.0
2009-05-03 23:08:00,3.2977,3.30528,3.2977,3.30062,6000000.0
2009-05-03 23:09:00,3.30453,3.30453,3.29673,3.30371,9250000.0
2009-05-03 23:10:00,3.30098,3.30494,3.29968,3.29968,9380000.0
2009-05-03 23:11:00,3.30217,3.30602,3.30217,3.30582,10000000.0
2009-05-03 23:12:00,3.30339,3.30678,3.30253,3.30556,15250000.0
2009-05-03 23:13:00,3.30011,3.30464,3.30011,3.301,9000000.0
2009-05-03 23:14:00,3.3032,3.30735,3.30193,3.30193,7000000.0
2009-05-03 23:15:00,3.30069,3.30487,3.30052,3.30052,9750000.0
2009-05-03 23:16:00,3.30057,3.30466,3.3004,3.30048,10250000.0
2009-05-03 23:17:00,3.30062,3.30112,3.29638,3.30105,21000000.0
2009-05-03 23:19:00,3.30142,3.30142,3.29762,3.30061,8250000.0
2009-05-03 23:21:00,3.30466,3.30537,3.30352,3.30497,6130000.0
2009-05-03 23:22:00,3.29952,3.30057,3.29802,3.29999,7750000.0
2009-05-03 23:23:00,3.30288,3.30428,3.29923,3.30093,12250000.0
2009-05-03 23:24:00,3.30072,3.30468,3.29867,3.30468,10750000.0
2009-05-03 23:25:00,3.2959,3.30063,3.29443,3.29443,11880000.0
2009-05-03 23:26:00,3.29648,3.30404,3.29648,3.30404,5500000.0
2009-05-03 23:27:00,3.30081,3.30544,3.30081,3.30544,4880000.0
2009-05-03 23:28:00,3.30089,3.30451,3.29817,3.30108,15000000.0
2009-05-03 23:29:00,3.30158,3.3044,3.29934,3.30309,7000000.0
2009-05-03 23:30:00,3.30411,3.30485,3.30025,3.30485,11250000.0
2009-05-03 23:31:00,3.29363,3.30381,3.29291,3.30381,9750000.0
2009-05-03 23:32:00,3.29501,3.29525,3.29388,3.2951,12500000.0
2009-05-03 23:33:00,3.29234,3.30354,3.29234,3.303,7750000.0
2009-05-03 23:34:00,3.29313,3.29572,3.29177,3.29493,6250000.0
2009-05-03 23:35:00,3.29433,3.30321,3.29433,3.30098,7750000.0
2009-05-03 23:36:00,3.29643,3.30346,3.29611,3.30346,11380000.0
2009-05-03 23:37:00,3.30374,3.30405,3.29715,3.30372,10250000.0
2009-05-03 23:38:00,3.29599,3.30434,3.2959,3.30434,7750000.0
2009-05-03 23:39:00,3.29717,3.30056,3.2955,3.29627,5750000.0
2009-05-03 23:40:00,3.30241,3.30452,3.29426,3.30452,16000000.0
2009-05-03 23:41:00,3.29557,3.30454,3.29514,3.30454,18250000.0
2009-05-03 23:42:00,3.29541,3.30374,3.29541,3.30374,6630000.0
2009-05-03 23:43:00,3.29201,3.30339,3.29201,3.30339,7750000.0
2009-05-03 23:44:00,3.30111,3.30259,3.29771,3.29771,7380000.0
2009-05-03 23:45:00,3.29356,3.30234,3.2931,3.30234,5500000.0
2009-05-03 23:46:00,3.2988,3.29943,3.28956,3.29909,13750000.0
2009-05-03 23:47:00,3.2936,3.30101,3.2936,3.30022,13000000.0
2009-05-03 23:48:00,3.29259,3.30067,3.29259,3.29918,8500000.0
2009-05-03 23:49:00,3.29578,3.29846,3.29265,3.29447,13000000.0
2009-05-03 23:50:00,3.30029,3.30139,3.29267,3.30139,10000000.0
2009-05-03 23:51:00,3.30151,3.30328,3.29277,3.3032,11500000.0
2009-05-03 23:52:00,3.29491,3.29973,3.29384,3.29435,9750000.0
2009-05-03 23:53:00,3.29332,3.30093,3.2933,3.30093,7130000.0
2009-05-03 23:54:00,3.2942,3.30111,3.2942,3.30111,10000000.0
2009-05-03 23:55:00,3.29412,3.30111,3.29412,3.30013,5500000.0
2009-05-03 23:56:00,3.30207,3.30292,3.29545,3.29545,9750000.0
2009-05-03 23:57:00,3.29578,3.30287,3.29578,3.30195,6630000.0
2009-05-03 23:58:00,3.29433,3.30172,3.29391,3.30138,10500000.0
2009-05-03 23:59:00,3.29371,3.30354,3.29371,3.30354,10000000.0
2009-05-04 00:00:00,3.297,3.30045,3.29441,3.29925,7000000.0
2009-05-04 00:01:00,3.29417,3.29872,3.29227,3.29441,6250000.0
2009-05-04 00:02:00,3.29347,3.29417,3.29072,3.29221,6250000.0
2009-05-04 00:03:00,3.29237,3.29366,3.28972,3.29107,7750000.0
2009-05-04 00:04:00,3.294,3.30137,3.294,3.29462,12250000.0
2009-05-04 00:05:00,3.29286,3.29415,3.29019,3.29346,8500000.0
2009-05-04 00:06:00,3.29311,3.29882,3.29253,3.29462,6750000.0
2009-05-04 00:07:00,3.28953,3.29351,3.28953,3.2923,8250000.0
2009-05-04 00:08:00,3.29494,3.30284,3.29324,3.29324,11000000.0
2009-05-04 00:09:00,3.29314,3.2932,3.29088,3.2932,5750000.0
2009-05-04 00:10:00,3.29355,3.29355,3.29217,3.29229,6750000.0
2009-05-04 00:11:00,3.29045,3.29334,3.28942,3.29209,9000000.0
2009-05-04 00:12:00,3.28833,3.29192,3.28833,3.29192,10750000.0
2009-05-04 00:13:00,3.29317,3.30037,3.29284,3.2934,12880000.0
2009-05-04 00:14:00,3.29015,3.2932,3.29015,3.29202,9250000.0
2009-05-04 00:15:00,3.29192,3.29384,3.29023,3.29355,5500000.0
2009-05-04 00:16:00,3.28975,3.29364,3.28863,3.29274,10380000.0
2009-05-04 00:17:00,3.29487,3.30008,3.28693,3.28693,6750000.0
2009-05-04 00:18:00,3.29056,3.29086,3.28654,3.29086,11510000.0
2009-05-04 00:19:00,3.29422,3.29422,3.28399,3.28399,11880000.0
2009-05-04 00:20:00,3.2925,3.29332,3.28602,3.29325,13750000.0
2009-05-04 00:21:00,3.29131,3.29387,3.28701,3.28701,9250000.0
2009-05-04 00:22:00,3.29375,3.29383,3.28763,3.29243,8000000.0
2009-05-04 00:23:00,3.29234,3.29234,3.2875,3.2875,7130000.0
2009-05-04 00:24:00,3.29362,3.29408,3.29232,3.29361,6250000.0
2009-05-04 00:25:00,3.29327,3.29455,3.28436,3.29088,8000000.0
2009-05-04 00:26:00,3.29216,3.30035,3.28912,3.30035,8500000.0
2009-05-04 00:27:00,3.29464,3.3001,3.29452,3.30006,10500000.0
2009-05-04 00:28:00,3.29,3.29735,3.28836,3.29735,10000000.0
2009-05-04 00:29:00,3.29586,3.29989,3.29121,3.29755,8000000.0
2009-05-04 00:30:00,3.30135,3.30185,3.28845,3.29661,8250000.0
2009-05-04 00:31:00,3.28974,3.29774,3.28974,3.29373,5500000.0
2009-05-04 00:32:00,3.29243,3.30117,3.28916,3.28916,8750000.0
2009-05-04 00:33:00,3.29544,3.30015,3.29241,3.2972,6500000.0
2009-05-04 00:34:00,3.29843,3.30132,3.29105,3.30132,6250000.0
2009-05-04 00:35:00,3.29838,3.30246,3.28996,3.29969,17130000.0
2009-05-04 00:36:00,3.29752,3.29802,3.28991,3.29574,10000000.0
2009-05-04 00:37:00,3.29688,3.29919,3.28916,3.29919,10250000.0
2009-05-04 00:38:00,3.29062,3.30075,3.29062,3.30075,7250000.0
2009-05-04 00:39:00,3.29063,3.29815,3.29063,3.29575,5750000.0
2009-05-04 00:40:00,3.29105,3.29913,3.2881,3.29913,15500000.0
2009-05-04 00:41:00,3.29547,3.29871,3.2883,3.2888,9380000.0
2009-05-04 00:42:00,3.30156,3.30156,3.28798,3.29706,8500000.0
2009-05-04 00:43:00,3.2938,3.29858,3.2887,3.28911,7000000.0
2009-05-04 00:44:00,3.29688,3.299,3.29063,3.299,10500000.0
2009-05-04 00:45:00,3.28986,3.2986,3.28986,3.29479,9500000.0
2009-05-04 00:46:00,3.29052,3.30001,3.29052,3.29622,8500000.0
2009-05-04 00:47:00,3.29454,3.30097,3.29454,3.29571,12750000.0
2009-05-04 00:48:00,3.29295,3.30185,3.29017,3.30185,10130000.0
2009-05-04 00:49:00,3.29197,3.30297,3.29197,3.2965,11250000.0
2009-05-04 00:50:00,3.29857,3.30341,3.2911,3.30245,12000000.0
2009-05-04 00:51:00,3.29052,3.30222,3.29052,3.30222,8260000.0
2009-05-04 00:52:00,3.30385,3.30385,3.29422,3.29895,6250000.0
2009-05-04 00:53:00,3.29562,3.30283,3.28255,3.28726,10380000.0
2009-05-04 00:54:00,3.29566,3.30169,3.29184,3.3011,12630000.0
2009-05-04 00:55:00,3.29894,3.29978,3.29331,3.29718,11380000.0
2009-05-04 00:56:00,3.29971,3.30141,3.28884,3.28884,17750000.0
2009-05-04 00:57:00,3.29892,3.30061,3.29018,3.29563,13000000.0
2009-05-04 00:58:00,3.29616,3.30216,3.29071,3.30099,14880000.0
2009-05-04 00:59:00,3.30008,3.30104,3.29141,3.30104,9000000.0
2009-05-04 01:00:00,3.29677,3.29733,3.28873,3.29564,8750000.0
2009-05-04 01:01:00,3.29238,3.30043,3.28974,3.29993,9500000.0
2009-05-04 01:02:00,3.28601,3.29755,3.28601,3.29342,11000000.0
2009-05-04 01:03:00,3.29481,3.29775,3.28889,3.28889,9500000.0
2009-05-04 01:04:00,3.30097,3.30111,3.29225,3.29897,5500000.0
2009-05-04 01:05:00,3.29805,3.29805,3.28823,3.29721,7750000.0
2009-05-04 01:06:00,3.29601,3.30026,3.29601,3.30008,6250000.0
2009-05-04 01:07:00,3.29572,3.29666,3.28915,3.29123,8380000.0
2009-05-04 01:08:00,3.2911,3.29766,3.28961,3.29745,7750000.0
2009-05-04 01:09:00,3.28664,3.29906,3.28643,3.29906,7250000.0
2009-05-04 01:10:00,3.29286,3.29899,3.28556,3.29274,9000000.0
2009-05-04 01:11:00,3.29425,3.30047,3.28602,3.29921,16000000.0
2009-05-04 01:12:00,3.29669,3.29884,3.29229,3.29641,7250000.0
2009-05-04 01:13:00,3.29164,3.30198,3.29164,3.30198,6500000.0
2009-05-04 01:14:00,3.29695,3.29967,3.28848,3.29941,15500000.0
2009-05-04 01:15:00,3.29242,3.30087,3.29023,3.29891,7000000.0
2009-05-04 01:16:00,3.29492,3.29869,3.292,3.29869,8750000.0
2009-05-04 01:17:00,3.295,3.30111,3.29051,3.29609,9380000.0
2009-05-04 01:18:00,3.29475,3.29937,3.29335,3.29335,12500000.0
2009-05-04 01:19:00,3.30169,3.30169,3.28797,3.28797,9500000.0
2009-05-04 01:20:00,3.29719,3.29845,3.29326,3.29393,6250000.0
2009-05-04 01:21:00,3.29968,3.29973,3.28701,3.29675,9750000.0
2009-05-04 01:22:00,3.28668,3.29769,3.28668,3.29665,11130000.0
2009-05-04 01:23:00,3.28768,3.29756,3.28768,3.29756,9000000.0
2009-05-04 01:24:00,3.29248,3.29789,3.29086,3.29114,7250000.0
2009-05-04 01:25:00,3.29373,3.30106,3.29373,3.30106,10750000.0
2009-05-04 01:26:00,3.28661,3.30001,3.28661,3.29494,13750000.0
2009-05-04 01:27:00,3.29249,3.30055,3.29249,3.29496,9750000.0
2009-05-04 01:28:00,3.29229,3.29975,3.2868,3.29975,12000000.0
2009-05-04 01:29:00,3.29477,3.29676,3.29015,3.2961,6250000.0
2009-05-04 01:30:00,3.29135,3.29587,3.29016,3.2931,7130000.0
2009-05-04 01:31:00,3.29589,3.29755,3.28626,3.29522,7000000.0
2009-05-04 01:32:00,3.2924,3.29765,3.28477,3.29405,11250000.0
2009-05-04 01:33:00,3.29545,3.29739,3.28881,3.29541,5130000.0
2009-05-04 01:34:00,3.29087,3.29948,3.29087,3.29935,8750000.0
2009-05-04 01:35:00,3.29131,3.298,3.28777,3.29356,16630000.0
2009-05-04 01:36:00,3.29162,3.29951,3.29031,3.29373,6750000.0
2009-05-04 01:37:00,3.29568,3.29673,3.28654,3.29225,17500000.0
2009-05-04 01:38:00,3.30194,3.30194,3.29146,3.29961,9380000.0
2009-05-04 01:39:00,3.29591,3.29809,3.28762,3.29724,7500000.0
2009-05-04 01:40:00,3.29149,3.29525,3.288,3.29409,8000000.0
2009-05-04 01:41:00,3.29257,3.30023,3.28875,3.30023,12250000.0
2009-05-04 01:42:00,3.28844,3.29931,3.28844,3.29595,9380000.0
2009-05-04 01:43:00,3.29221,3.29906,3.29052,3.29906,11250000.0
2009-05-04 01:44:00,3.29513,3.30198,3.29421,3.29539,18000000.0
2009-05-04 01:45:00,3.29244,3.30173,3.28399,3.30099,12880000.0
2009-05-04 01:46:00,3.29945,3.29945,3.28927,3.29049,10750000.0
2009-05-04 01:47:00,3.30268,3.30268,3.29055,3.29942,10250000.0
2009-05-04 01:48:00,3.28747,3.29956,3.28626,3.29344,7000000.0
2009-05-04 01:49:00,3.30043,3.30043,3.29025,3.29996,8500000.0
2009-05-04 01:50:00,3.29554,3.29899,3.28925,3.28968,10750000.0
2009-05-04 01:51:00,3.29786,3.30122,3.29373,3.30122,7500000.0
2009-05-04 01:52:00,3.29657,3.30097,3.29026,3.29877,9500000.0
2009-05-04 01:53:00,3.294,3.30175,3.29194,3.29784,6000000.0
2009-05-04 01:54:00,3.29425,3.30159,3.28833,3.3001,16250000.0
2009-05-04 01:55:00,3.29279,3.29892,3.28869,3.29892,24250000.0
2009-05-04 01:56:00,3.28518,3.29739,3.28518,3.29433,14250000.0
2009-05-04 01:57:00,3.30095,3.30149,3.28744,3.29849,14500000.0
2009-05-04 01:58:00,3.29966,3.29996,3.29078,3.2959,5750000.0
2009-05-04 02:01:00,3.29521,3.29781,3.28994,3.29176,7500000.0
2009-05-04 02:02:00,3.29516,3.29892,3.29046,3.29046,15000000.0
2009-05-04 02:03:00,3.29937,3.29937,3.28836,3.29613,10750000.0
2009-05-04 02:04:00,3.29163,3.30149,3.29032,3.29947,7250000.0
2009-05-04 02:05:00,3.29621,3.29894,3.28997,3.28997,8750000.0
2009-05-04 02:06:00,3.29577,3.29865,3.29104,3.29557,8250000.0
2009-05-04 02:07:00,3.29433,3.29532,3.28955,3.29207,8000000.0
2009-05-04 02:08:00,3.29594,3.29873,3.29147,3.29286,6000000.0
2009-05-04 02:09:00,3.29072,3.29488,3.28732,3.28732,10000000.0
2009-05-04 02:10:00,3.29209,3.29781,3.2904,3.29781,12250000.0
2009-05-04 02:11:00,3.29605,3.3014,3.29052,3.3014,6750000.0
2009-05-04 02:12:00,3.29629,3.29689,3.28731,3.29259,5250000.0
2009-05-04 02:13:00,3.29622,3.29737,3.28877,3.29177,7500000.0
2009-05-04 02:14:00,3.28771,3.29656,3.28771,3.29636,5880000.0
2009-05-04 02:15:00,3.2893,3.29817,3.28773,3.29224,8750000.0
2009-05-04 02:16:00,3.29027,3.29845,3.28852,3.29528,6250000.0
2009-05-04 02:17:00,3.29723,3.29723,3.29199,3.29713,7500000.0
2009-05-04 02:18:00,3.29366,3.29698,3.28838,3.29492,9000000.0
2009-05-04 02:19:00,3.29164,3.29457,3.28661,3.29457,6880000.0
2009-05-04 02:20:00,3.29079,3.29771,3.2882,3.29657,8250000.0
2009-05-04 02:21:00,3.28398,3.2935,3.28398,3.28499,7500000.0
2009-05-04 02:22:00,3.29414,3.29747,3.28424,3.28429,6880000.0
2009-05-04 02:23:00,3.28585,3.29775,3.28585,3.29705,6250000.0
2009-05-04 02:24:00,3.29258,3.29447,3.28737,3.28948,7130000.0
2009-05-04 02:25:00,3.29635,3.29767,3.28699,3.29107,9500000.0
2009-05-04 02:26:00,3.29165,3.29805,3.28623,3.29164,16250000.0
2009-05-04 02:27:00,3.29393,3.29393,3.28837,3.2913,6250000.0
2009-05-04 02:28:00,3.29024,3.29613,3.28367,3.28716,16380000.0
2009-05-04 02:29:00,3.2924,3.29488,3.27914,3.28052,10500000.0
2009-05-04 02:30:00,3.28617,3.29634,3.28617,3.29634,7000000.0
2009-05-04 02:31:00,3.28432,3.29836,3.28432,3.29002,20000000.0
2009-05-04 02:32:00,3.29596,3.29596,3.2877,3.28931,6130000.0
2009-05-04 02:33:00,3.29663,3.29727,3.28674,3.29221,8250000.0
2009-05-04 02:34:00,3.29257,3.29481,3.28621,3.28901,10000000.0
2009-05-04 02:35:00,3.28761,3.29528,3.28474,3.2936,9000000.0
2009-05-04 02:36:00,3.28233,3.29289,3.28233,3.2886,6000000.0
2009-05-04 02:37:00,3.29108,3.29366,3.28538,3.28687,5500000.0
2009-05-04 02:38:00,3.29227,3.2937,3.28872,3.28872,5500000.0
2009-05-04 02:39:00,3.28962,3.29238,3.28361,3.2879,7750000.0
2009-05-04 02:40:00,3.28668,3.2924,3.28401,3.29013,8380000.0
2009-05-04 02:41:00,3.28251,3.29017,3.28251,3.2882,8880000.0
2009-05-04 02:42:00,3.28514,3.29327,3.27921,3.29327,5750000.0
2009-05-04 02:43:00,3.28981,3.29181,3.28182,3.28892,8250000.0
2009-05-04 02:44:00,3.28902,3.29026,3.28125,3.28577,8500000.0
2009-05-04 02:45:00,3.28835,3.29359,3.28237,3.29359,11500000.0
2009-05-04 02:46:00,3.28775,3.28971,3.28279,3.28353,5500000.0
2009-05-04 02:47:00,3.29059,3.29265,3.28144,3.28443,7380000.0
2009-05-04 02:48:00,3.28374,3.29238,3.28248,3.2907,7250000.0
2009-05-04 02:49:00,3.28337,3.29172,3.28161,3.28452,10750000.0
2009-05-04 02:50:00,3.28603,3.29054,3.281,3.28467,7000000.0
2009-05-04 02:51:00,3.28148,3.29146,3.28148,3.29029,9250000.0
2009-05-04 02:52:00,3.29028,3.29074,3.27975,3.28297,9750000.0
2009-05-04 02:53:00,3.28191,3.29214,3.28191,3.29214,9010000.0
2009-05-04 02:54:00,3.29282,3.29363,3.28089,3.28089,8000000.0
2009-05-04 02:55:00,3.28416,3.29399,3.2807,3.29399,7500000.0
2009-05-04 02:56:00,3.28507,3.29276,3.28507,3.28665,6250000.0
2009-05-04 02:57:00,3.28645,3.28899,3.28353,3.28622,9500000.0
2009-05-04 02:58:00,3.28131,3.28858,3.27911,3.28575,7630000.0
2009-05-04 02:59:00,3.28672,3.28978,3.28201,3.2877,12750000.0
2009-05-04 03:00:00,3.28803,3.2889,3.28327,3.28725,5750000.0
2009-05-04 03:01:00,3.28381,3.29155,3.27998,3.29111,8000000.0
2009-05-04 03:02:00,3.29368,3.29467,3.27649,3.27649,6000000.0
2009-05-04 03:03:00,3.29449,3.29477,3.27999,3.28258,5750000.0
2009-05-04 03:04:00,3.28534,3.28881,3.28151,3.28693,7380000.0
2009-05-04 03:05:00,3.28186,3.28938,3.2804,3.28229,8500000.0
2009-05-04 03:06:00,3.27941,3.28679,3.27787,3.28203,7750000.0
2009-05-04 03:07:00,3.28521,3.28816,3.28063,3.28804,6750000.0
2009-05-04 03:08:00,3.28255,3.29244,3.27864,3.29244,8500000.0
2009-05-04 03:09:00,3.28582,3.28838,3.28065,3.28426,10250000.0
2009-05-04 03:10:00,3.28675,3.28966,3.27589,3.27802,10500000.0
2009-05-04 03:11:00,3.28181,3.29027,3.28181,3.29027,9000000.0
2009-05-04 03:12:00,3.28584,3.29023,3.2824,3.28999,6250000.0
2009-05-04 03:13:00,3.29171,3.29171,3.27784,3.27988,6250000.0
2009-05-04 03:14:00,3.29212,3.29242,3.27941,3.28003,5880000.0
2009-05-04 03:15:00,3.28289,3.28905,3.27987,3.28557,6000000.0
2009-05-04 03:16:00,3.28636,3.28636,3.27641,3.27787,11250000.0
2009-05-04 03:17:00,3.28259,3.29082,3.27513,3.28376,18500000.0
2009-05-04 03:18:00,3.2915,3.2915,3.27964,3.29089,6630000.0
2009-05-04 03:19:00,3.29379,3.29379,3.27825,3.28305,6500000.0
2009-05-04 03:20:00,3.28197,3.29064,3.27968,3.28596,9130000.0
2009-05-04 03:21:00,3.28302,3.2893,3.27692,3.28674,8500000.0
2009-05-04 03:22:00,3.27949,3.29289,3.27949,3.29289,8250000.0
2009-05-04 03:23:00,3.28658,3.28861,3.2826,3.28851,6500000.0
2009-05-04 03:24:00,3.28518,3.28851,3.27937,3.28209,7250000.0
2009-05-04 03:25:00,3.28535,3.28615,3.27914,3.28438,5500000.0
2009-05-04 03:26:00,3.28128,3.29048,3.27525,3.29048,5250000.0
2009-05-04 03:27:00,3.2867,3.28942,3.27528,3.28467,6250000.0
2009-05-04 03:28:00,3.28199,3.28445,3.27648,3.27772,8500000.0
2009-05-04 03:29:00,3.27921,3.28593,3.27628,3.28197,14250000.0
2009-05-04 03:30:00,3.2787,3.28586,3.27548,3.27791,12000000.0
2009-05-04 03:31:00,3.28365,3.28749,3.27681,3.27813,8880000.0
2009-05-04 03:32:00,3.28534,3.28784,3.27542,3.28784,9250000.0
2009-05-04 03:33:00,3.28044,3.28997,3.2766,3.28801,8750000.0
2009-05-04 03:34:00,3.27954,3.28754,3.27663,3.28437,10000000.0
2009-05-04 03:35:00,3.27912,3.28766,3.27733,3.28711,6250000.0
2009-05-04 03:36:00,3.27983,3.28628,3.27775,3.27897,8500000.0
2009-05-04 03:37:00,3.27793,3.28615,3.27746,3.28615,11500000.0
2009-05-04 03:38:00,3.28548,3.28548,3.27526,3.27526,7000000.0
2009-05-04 03:39:00,3.28047,3.28852,3.2769,3.28202,11250000.0
2009-05-04 03:40:00,3.28971,3.2901,3.27523,3.27523,5500000.0
2009-05-04 03:41:00,3.28574,3.28665,3.27383,3.27933,9500000.0
2009-05-04 03:42:00,3.28148,3.2869,3.27486,3.27912,13000000.0
2009-05-04 03:43:00,3.28533,3.288,3.27392,3.28424,11750000.0
2009-05-04 03:44:00,3.28345,3.28795,3.27858,3.28795,8250000.0
2009-05-04 03:45:00,3.28002,3.28638,3.27553,3.28072,17750000.0
2009-05-04 03:46:00,3.27897,3.29002,3.27647,3.29002,6500000.0
2009-05-04 03:47:00,3.2838,3.28814,3.27914,3.28746,8000000.0
2009-05-04 03:48:00,3.27931,3.28311,3.2724,3.27793,15250000.0
2009-05-04 03:49:00,3.27713,3.28461,3.27532,3.27591,7000000.0
2009-05-04 03:50:00,3.28194,3.28542,3.27694,3.28527,12000000.0
2009-05-04 03:51:00,3.28911,3.28911,3.27631,3.27841,8750000.0
2009-05-04 03:52:00,3.28252,3.28462,3.2748,3.28462,7000000.0
2009-05-04 03:53:00,3.28952,3.28952,3.27603,3.27932,8000000.0
2009-05-04 03:54:00,3.28077,3.28745,3.27824,3.28713,10250000.0
2009-05-04 03:55:00,3.27775,3.28707,3.2753,3.28615,10250000.0
2009-05-04 03:56:00,3.27771,3.28715,3.27591,3.2861,7250000.0
2009-05-04 03:57:00,3.27924,3.28488,3.27755,3.28488,8750000.0
2009-05-04 03:58:00,3.2775,3.28337,3.276,3.27857,10250000.0
2009-05-04 03:59:00,3.28244,3.28368,3.27621,3.27878,6250000.0
2009-05-04 04:00:00,3.28698,3.28871,3.27612,3.28362,7750000.0
2009-05-04 04:01:00,3.2724,3.28687,3.2724,3.2795,10500000.0
2009-05-04 04:02:00,3.28792,3.28792,3.27204,3.27728,5250000.0
2009-05-04 04:03:00,3.27349,3.28531,3.27349,3.28203,8500000.0
2009-05-04 04:04:00,3.2788,3.28626,3.2763,3.2822,7000000.0
2009-05-04 04:05:00,3.28438,3.28603,3.27903,3.28161,7250000.0
2009-05-04 04:06:00,3.28188,3.28392,3.27731,3.27922,5250000.0
2009-05-04 04:07:00,3.27884,3.28505,3.27501,3.28481,6250000.0
2009-05-04 04:08:00,3.2894,3.2894,3.28034,3.28121,10630000.0
2009-05-04 04:09:00,3.27574,3.28956,3.27574,3.2891,8750000.0
2009-05-04 04:10:00,3.28334,3.28577,3.27504,3.27938,6630000.0
2009-05-04 04:11:00,3.27872,3.28531,3.27787,3.28391,9750000.0
2009-05-04 04:12:00,3.27858,3.28635,3.27539,3.28635,8130000.0
2009-05-04 04:13:00,3.28277,3.2847,3.27715,3.28053,7000000.0
2009-05-04 04:14:00,3.27862,3.28466,3.27439,3.27989,11380000.0
2009-05-04 04:15:00,3.28244,3.28512,3.2739,3.2739,9000000.0
2009-05-04 04:16:00,3.28459,3.28652,3.27851,3.28061,8130000.0
2009-05-04 04:17:00,3.28525,3.28634,3.27439,3.27929,8000000.0
2009-05-04 04:18:00,3.27371,3.2864,3.27371,3.28112,8750000.0
2009-05-04 04:19:00,3.28235,3.28433,3.27218,3.27218,7000000.0
2009-05-04 04:20:00,3.28148,3.28295,3.27452,3.27475,9250000.0
2009-05-04 04:21:00,3.281,3.28312,3.27449,3.27539,7380000.0
2009-05-04 04:22:00,3.28027,3.28552,3.27478,3.27478,9000000.0
2009-05-04 04:23:00,3.28625,3.2865,3.27566,3.28169,7000000.0
2009-05-04 04:24:00,3.28063,3.28558,3.27721,3.28297,7000000.0
2009-05-04 04:25:00,3.2788,3.2871,3.27678,3.28375,9250000.0
2009-05-04 04:26:00,3.27851,3.28377,3.27702,3.28031,8250000.0
2009-05-04 04:27:00,3.28306,3.28743,3.27595,3.28743,8250000.0
2009-05-04 04:28:00,3.28409,3.28648,3.27464,3.28383,10750000.0
2009-05-04 04:29:00,3.27705,3.28131,3.27353,3.27586,10500000.0
2009-05-04 04:30:00,3.28091,3.2813,3.27451,3.27451,9000000.0
2009-05-04 04:31:00,3.27733,3.28282,3.27601,3.28277,9250000.0
2009-05-04 04:32:00,3.28128,3.28521,3.27484,3.28219,5250000.0
2009-05-04 04:33:00,3.27834,3.28471,3.27445,3.28134,8250000.0
2009-05-04 04:34:00,3.28235,3.28506,3.27605,3.28506,5500000.0
2009-05-04 04:35:00,3.27399,3.28769,3.27399,3.28742,10750000.0
2009-05-04 04:36:00,3.28201,3.28486,3.27615,3.28442,8630000.0
2009-05-04 04:37:00,3.27714,3.28143,3.26971,3.27584,5500000.0
2009-05-04 04:38:00,3.28189,3.28702,3.2713,3.28702,5750000.0
2009-05-04 04:39:00,3.28728,3.28812,3.27575,3.27637,6250000.0
2009-05-04 04:40:00,3.27741,3.28224,3.27284,3.27549,10500000.0
2009-05-04 04:41:00,3.28717,3.28718,3.27334,3.28505,7000000.0
2009-05-04 04:42:00,3.27926,3.28655,3.27398,3.27398,12250000.0
2009-05-04 04:43:00,3.28096,3.28275,3.27483,3.27882,7250000.0
2009-05-04 04:44:00,3.27738,3.28377,3.27183,3.28294,7630000.0
2009-05-04 04:45:00,3.27746,3.28226,3.27537,3.28005,5500000.0
2009-05-04 04:46:00,3.27674,3.28378,3.27674,3.28309,9500000.0
2009-05-04 04:47:00,3.27791,3.2843,3.27452,3.27452,7750000.0
2009-05-04 04:48:00,3.28326,3.28375,3.27529,3.2828,12750000.0
2009-05-04 04:49:00,3.28201,3.2841,3.27387,3.2816,8130000.0
2009-05-04 04:50:00,3.27785,3.28479,3.27606,3.2785,8500000.0
2009-05-04 04:51:00,3.2855,3.28716,3.27613,3.28383,11500000.0
2009-05-04 04:52:00,3.27895,3.28498,3.27069,3.28498,10000000.0
2009-05-04 04:53:00,3.27632,3.28346,3.2739,3.28081,6000000.0
2009-05-04 04:54:00,3.28365,3.28365,3.2742,3.27873,5750000.0
2009-05-04 04:55:00,3.27999,3.28278,3.27579,3.28278,12250000.0
2009-05-04 04:56:00,3.28508,3.28548,3.27426,3.27707,6750000.0
2009-05-04 04:57:00,3.27618,3.28364,3.27618,3.28089,7630000.0
2009-05-04 04:58:00,3.28183,3.28305,3.28025,3.28088,5750000.0
2009-05-04 04:59:00,3.27927,3.28326,3.27144,3.2821,8500000.0
2009-05-04 05:00:00,3.27831,3.28394,3.27277,3.27955,11250000.0
2009-05-04 05:01:00,3.27853,3.28139,3.27398,3.27932,11750000.0
2009-05-04 05:02:00,3.27749,3.28376,3.27364,3.27754,10750000.0
2009-05-04 05:03:00,3.28015,3.28258,3.27554,3.28025,5750000.0
2009-05-04 05:04:00,3.28443,3.28443,3.27357,3.27437,6500000.0
2009-05-04 05:05:00,3.27996,3.28192,3.27173,3.27173,10750000.0
2009-05-04 05:06:00,3.28144,3.2841,3.27301,3.27863,8500000.0
2009-05-04 05:07:00,3.2798,3.28375,3.26897,3.26897,13500000.0
2009-05-04 05:08:00,3.2835,3.28443,3.27564,3.27667,5250000.0
2009-05-04 05:09:00,3.28144,3.28482,3.27378,3.27458,8750000.0
2009-05-04 05:10:00,3.28088,3.28469,3.2753,3.2786,6250000.0
2009-05-04 05:11:00,3.28413,3.28542,3.27371,3.2811,7500000.0
2009-05-04 05:12:00,3.28035,3.28445,3.27552,3.278,7000000.0
2009-05-04 05:13:00,3.28338,3.28589,3.2729,3.27379,14250000.0
2009-05-04 05:14:00,3.2825,3.28477,3.27641,3.27851,7500000.0
2009-05-04 05:15:00,3.27915,3.28544,3.27314,3.2828,8000000.0
2009-05-04 05:16:00,3.27734,3.2835,3.27413,3.28084,12750000.0
2009-05-04 05:17:00,3.2772,3.28496,3.27177,3.28341,7000000.0
2009-05-04 05:18:00,3.278,3.28409,3.27405,3.27651,8000000.0
2009-05-04 05:19:00,3.27939,3.28441,3.27429,3.27429,11750000.0
2009-05-04 05:20:00,3.27754,3.28323,3.27432,3.28219,8250000.0
2009-05-04 05:21:00,3.28275,3.28638,3.27517,3.27837,14500000.0
2009-05-04 05:22:00,3.27542,3.28463,3.27262,3.28255,6000000.0
2009-05-04 05:23:00,3.27904,3.28603,3.27199,3.28385,11880000.0
2009-05-04 05:24:00,3.27598,3.28368,3.27067,3.27454,10010000.0
2009-05-04 05:25:00,3.28043,3.28345,3.27417,3.28345,6000000.0
2009-05-04 05:26:00,3.28001,3.28352,3.27392,3.28285,14500000.0
2009-05-04 05:27:00,3.27345,3.28566,3.27345,3.28328,8500000.0
2009-05-04 05:28:00,3.27853,3.28755,3.27449,3.28208,18500000.0
2009-05-04 05:29:00,3.27473,3.28554,3.27473,3.28223,6500000.0
2009-05-04 05:30:00,3.27937,3.28831,3.27407,3.27407,10250000.0
2009-05-04 05:31:00,3.27798,3.2873,3.27592,3.27998,9500000.0
2009-05-04 05:32:00,3.2796,3.28559,3.27707,3.27991,5750000.0
2009-05-04 05:33:00,3.28213,3.28844,3.27556,3.28254,10000000.0
2009-05-04 05:34:00,3.28321,3.28532,3.27681,3.28532,9250000.0
2009-05-04 05:35:00,3.28138,3.28579,3.27332,3.28023,8750000.0
2009-05-04 05:36:00,3.28749,3.28867,3.27447,3.28166,12130000.0
2009-05-04 05:37:00,3.28447,3.28603,3.27874,3.27918,6250000.0
2009-05-04 05:38:00,3.28411,3.28717,3.27698,3.28669,12000000.0
2009-05-04 05:39:00,3.28261,3.28886,3.27467,3.27467,10380000.0
2009-05-04 05:40:00,3.28155,3.28672,3.27569,3.27569,8000000.0
2009-05-04 05:41:00,3.2824,3.2824,3.27531,3.27531,5250000.0
2009-05-04 05:42:00,3.27259,3.27926,3.2725,3.27329,7750000.0
2009-05-04 05:43:00,3.27229,3.27911,3.27122,3.27819,11500000.0
2009-05-04 05:44:00,3.27442,3.27794,3.27414,3.27794,5750000.0
2009-05-04 05:45:00,3.27279,3.2817,3.27257,3.2803,9250000.0
2009-05-04 05:46:00,3.2759,3.28127,3.27377,3.28127,16500000.0
2009-05-04 05:47:00,3.27341,3.2814,3.27341,3.27831,14000000.0
2009-05-04 05:48:00,3.2817,3.2817,3.27314,3.27769,18500000.0
2009-05-04 05:49:00,3.27261,3.28056,3.26808,3.26808,20000000.0
2009-05-04 05:50:00,3.27865,3.28092,3.27374,3.28092,7250000.0
2009-05-04 05:51:00,3.27085,3.27815,3.27085,3.27348,26880000.0
2009-05-04 05:52:00,3.2722,3.28134,3.2722,3.27872,9750000.0
2009-05-04 05:53:00,3.27371,3.28195,3.27198,3.28195,16510000.0
2009-05-04 05:54:00,3.27425,3.28022,3.27104,3.27242,9750000.0
2009-05-04 05:55:00,3.27138,3.28072,3.26939,3.28072,17000000.0
2009-05-04 05:56:00,3.27314,3.28005,3.26877,3.27312,11500000.0
2009-05-04 05:57:00,3.27781,3.27941,3.2699,3.27211,14750000.0
2009-05-04 05:58:00,3.27527,3.28102,3.27245,3.28102,12630000.0
2009-05-04 05:59:00,3.2778,3.28065,3.26873,3.27847,18500000.0
2009-05-04 06:00:00,3.26795,3.28286,3.26795,3.28132,8250000.0
2009-05-04 06:01:00,3.27553,3.27948,3.27297,3.27297,11260000.0
2009-05-04 06:02:00,3.27155,3.27974,3.27129,3.27129,8000000.0
2009-05-04 06:03:00,3.27717,3.28145,3.27319,3.27747,10250000.0
2009-05-04 06:04:00,3.27533,3.27847,3.27057,3.27339,8500000.0
2009-05-04 06:05:00,3.27732,3.27951,3.27238,3.27477,6500000.0
2009-05-04 06:06:00,3.27141,3.28216,3.27141,3.28216,6000000.0
2009-05-04 06:07:00,3.2752,3.28163,3.27466,3.27468,7000000.0
2009-05-04 06:08:00,3.27651,3.28026,3.27067,3.27067,5250000.0
2009-05-04 06:09:00,3.27616,3.27958,3.27391,3.274,6250000.0
2009-05-04 06:10:00,3.27312,3.28261,3.27312,3.28056,7750000.0
2009-05-04 06:11:00,3.28258,3.28258,3.27499,3.28243,11000000.0
2009-05-04 06:12:00,3.28241,3.28325,3.2757,3.28325,8000000.0
2009-05-04 06:13:00,3.27329,3.28002,3.27329,3.27641,5250000.0
2009-05-04 06:14:00,3.28035,3.28259,3.27493,3.27625,11000000.0
2009-05-04 06:15:00,3.27588,3.28225,3.27517,3.28121,8250000.0
2009-05-04 06:16:00,3.27916,3.2818,3.27128,3.27412,7000000.0
2009-05-04 06:17:00,3.2792,3.28102,3.27578,3.27578,8250000.0
2009-05-04 06:18:00,3.27763,3.28246,3.27469,3.27884,12000000.0
2009-05-04 06:19:00,3.28051,3.28051,3.27306,3.27647,5250000.0
2009-05-04 06:20:00,3.27278,3.28098,3.27278,3.27339,9750000.0
2009-05-04 06:21:00,3.27736,3.28081,3.2723,3.2781,10250000.0
2009-05-04 06:22:00,3.27397,3.27907,3.27397,3.27907,3750000.0
2009-05-04 06:23:00,3.27774,3.27971,3.27202,3.27279,9130000.0
2009-05-04 06:24:00,3.27693,3.27986,3.2737,3.2737,7380000.0
2009-05-04 06:25:00,3.27412,3.27879,3.27412,3.27879,8250000.0
2009-05-04 06:26:00,3.2796,3.2796,3.2716,3.27348,5750000.0
2009-05-04 06:27:00,3.27971,3.27971,3.26854,3.26854,6000000.0
2009-05-04 06:28:00,3.27065,3.27844,3.27065,3.27844,9000000.0
2009-05-04 06:29:00,3.27312,3.27778,3.26862,3.27662,13750000.0
2009-05-04 06:30:00,3.27445,3.27751,3.26945,3.27014,8250000.0
2009-05-04 06:31:00,3.27645,3.27902,3.27356,3.27696,9750000.0
2009-05-04 06:32:00,3.27267,3.2783,3.27167,3.27167,5500000.0
2009-05-04 06:33:00,3.272,3.28029,3.27179,3.28029,7250000.0
2009-05-04 06:34:00,3.27967,3.28111,3.27243,3.28111,11000000.0
2009-05-04 06:35:00,3.27338,3.27598,3.27106,3.27106,8880000.0
2009-05-04 06:36:00,3.27143,3.28215,3.27143,3.28215,5750000.0
2009-05-04 06:37:00,3.27093,3.27938,3.27093,3.27393,8500000.0
2009-05-04 06:38:00,3.27605,3.28043,3.27178,3.27178,9000000.0
2009-05-04 06:39:00,3.27972,3.28037,3.27044,3.2722,8250000.0
2009-05-04 06:40:00,3.2726,3.28111,3.2726,3.28111,5750000.0
2009-05-04 06:41:00,3.27161,3.27223,3.26817,3.27223,7000000.0
2009-05-04 06:42:00,3.27391,3.27858,3.27391,3.27847,8500000.0
2009-05-04 06:43:00,3.27058,3.28094,3.26976,3.28094,9250000.0
2009-05-04 06:44:00,3.27714,3.28165,3.27052,3.28079,7500000.0
2009-05-04 06:45:00,3.27225,3.27958,3.26926,3.26926,14500000.0
2009-05-04 06:46:00,3.27465,3.2782,3.27413,3.27621,6250000.0
2009-05-04 06:47:00,3.27407,3.28079,3.27407,3.27995,5750000.0
2009-05-04 06:48:00,3.27334,3.28176,3.27104,3.28176,5880000.0
2009-05-04 06:49:00,3.27101,3.28091,3.27101,3.27106,12250000.0
2009-05-04 06:50:00,3.27186,3.28197,3.27186,3.28197,8000000.0
2009-05-04 06:51:00,3.27227,3.28139,3.27137,3.28139,12500000.0
2009-05-04 06:52:00,3.27186,3.28032,3.27186,3.274,7750000.0
2009-05-04 06:53:00,3.27836,3.28085,3.27129,3.27129,8000000.0
2009-05-04 06:54:00,3.27352,3.28094,3.27352,3.27716,6250000.0
2009-05-04 06:55:00,3.27283,3.27784,3.27283,3.27422,8000000.0
2009-05-04 06:56:00,3.27216,3.28004,3.27216,3.27731,12250000.0
2009-05-04 06:57:00,3.27097,3.28132,3.27097,3.2804,14500000.0
2009-05-04 06:58:00,3.27319,3.28022,3.27133,3.27521,9500000.0
2009-05-04 06:59:00,3.27361,3.27918,3.27361,3.27853,7000000.0
2009-05-04 07:00:00,3.27434,3.28301,3.27434,3.28301,11250000.0
2009-05-04 07:01:00,3.27558,3.28217,3.27425,3.2743,12250000.0
2009-05-04 07:02:00,3.28148,3.28336,3.27506,3.27563,12130000.0
2009-05-04 07:03:00,3.27713,3.28105,3.27346,3.27346,8000000.0
2009-05-04 07:04:00,3.27476,3.28284,3.27301,3.27404,9750000.0
2009-05-04 07:05:00,3.27161,3.28118,3.27161,3.27659,10000000.0
2009-05-04 07:06:00,3.27629,3.28043,3.27629,3.28043,9000000.0
2009-05-04 07:07:00,3.27841,3.28228,3.2728,3.28,11630000.0
2009-05-04 07:08:00,3.27328,3.28219,3.27186,3.27186,6750000.0
2009-05-04 07:09:00,3.27894,3.2836,3.27439,3.27439,14500000.0
2009-05-04 07:10:00,3.27062,3.28265,3.27062,3.27532,7250000.0
2009-05-04 07:11:00,3.27662,3.28477,3.27662,3.28454,5500000.0
2009-05-04 07:12:00,3.27437,3.2819,3.27332,3.27956,9500000.0
2009-05-04 07:13:00,3.27988,3.28194,3.27271,3.27469,5750000.0
2009-05-04 07:14:00,3.2746,3.28244,3.2746,3.28244,7000000.0
2009-05-04 07:15:00,3.27559,3.28347,3.27559,3.28347,14510000.0
2009-05-04 07:16:00,3.2733,3.28086,3.2733,3.27855,6250000.0
2009-05-04 07:17:00,3.28342,3.28342,3.276,3.28138,9500000.0
2009-05-04 07:18:00,3.27613,3.28317,3.2761,3.28317,18500000.0
2009-05-04 07:19:00,3.27487,3.28297,3.27368,3.27368,11500000.0
2009-05-04 07:20:00,3.27334,3.28089,3.27334,3.27681,7500000.0
2009-05-04 07:21:00,3.27619,3.28268,3.27566,3.28268,15750000.0
2009-05-04 07:22:00,3.27492,3.28274,3.27492,3.28049,9750000.0
2009-05-04 07:23:00,3.28006,3.28341,3.27858,3.28116,6250000.0
2009-05-04 07:24:00,3.28319,3.28392,3.27842,3.28392,5500000.0
2009-05-04 07:25:00,3.27746,3.28377,3.27727,3.2777,9250000.0
2009-05-04 07:26:00,3.28075,3.28432,3.2762,3.2762,14500000.0
2009-05-04 07:27:00,3.27716,3.28344,3.27716,3.28106,13500000.0
2009-05-04 07:28:00,3.27681,3.28244,3.27332,3.28097,8250000.0
2009-05-04 07:29:00,3.28134,3.28378,3.27443,3.27857,13750000.0
2009-05-04 07:30:00,3.27945,3.28211,3.27828,3.27935,12130000.0
2009-05-04 07:31:00,3.28277,3.28277,3.27591,3.2814,7750000.0
2009-05-04 07:32:00,3.28306,3.28493,3.27421,3.2805,10750000.0
2009-05-04 07:33:00,3.2676,3.28226,3.2676,3.27559,11010000.0
2009-05-04 07:34:00,3.27835,3.28261,3.27108,3.27689,13750000.0
2009-05-04 07:35:00,3.27507,3.2837,3.27507,3.2766,12000000.0
2009-05-04 07:36:00,3.27864,3.28318,3.27525,3.28193,9000000.0
2009-05-04 07:37:00,3.27806,3.2836,3.27806,3.28119,6500000.0
2009-05-04 07:38:00,3.28453,3.28453,3.27442,3.28314,12130000.0
2009-05-04 07:39:00,3.27553,3.2831,3.27032,3.27032,9750000.0
2009-05-04 07:40:00,3.27922,3.28304,3.2766,3.28304,10750000.0
2009-05-04 07:41:00,3.27901,3.28071,3.27297,3.27685,7500000.0
2009-05-04 07:42:00,3.274,3.28157,3.274,3.27737,9250000.0
2009-05-04 07:43:00,3.28223,3.28223,3.27674,3.28104,8000000.0
2009-05-04 07:44:00,3.28438,3.28438,3.2764,3.2764,9500000.0
2009-05-04 07:45:00,3.2779,3.28155,3.2709,3.27826,11500000.0
2009-05-04 07:46:00,3.27565,3.27977,3.27156,3.27156,6250000.0
2009-05-04 07:47:00,3.27698,3.28015,3.2739,3.2792,6750000.0
2009-05-04 07:48:00,3.27354,3.2819,3.27354,3.27552,8500000.0
2009-05-04 07:49:00,3.27725,3.28003,3.27522,3.27522,10750000.0
2009-05-04 07:50:00,3.27676,3.28086,3.27128,3.27666,10000000.0
2009-05-04 07:51:00,3.27168,3.28183,3.27168,3.27896,7750000.0
2009-05-04 07:52:00,3.27709,3.28259,3.27575,3.28258,10750000.0
2009-05-04 07:53:00,3.28018,3.28102,3.26934,3.26934,8000000.0
2009-05-04 07:54:00,3.27757,3.28296,3.27746,3.28079,10510000.0
2009-05-04 07:55:00,3.27624,3.28294,3.27599,3.28122,5500000.0
2009-05-04 07:56:00,3.2846,3.28478,3.27895,3.28323,13500000.0
2009-05-04 07:57:00,3.27531,3.28192,3.27313,3.28139,12130000.0
2009-05-04 07:58:00,3.28085,3.28401,3.27705,3.28298,10260000.0
2009-05-04 07:59:00,3.28463,3.285,3.27554,3.28446,10250000.0
2009-05-04 08:00:00,3.28471,3.2855,3.27733,3.27733,6000000.0
2009-05-04 08:01:00,3.27934,3.28718,3.27934,3.28718,9750000.0
2009-05-04 08:02:00,3.28535,3.29613,3.28005,3.28975,14630000.0
2009-05-04 08:03:00,3.28988,3.29506,3.28818,3.28944,8380000.0
2009-05-04 08:04:00,3.29606,3.29749,3.28841,3.29422,10000000.0
2009-05-04 08:05:00,3.28998,3.29555,3.28601,3.29056,7250000.0
2009-05-04 08:06:00,3.28522,3.29766,3.28522,3.29766,10000000.0
2009-05-04 08:07:00,3.28951,3.29714,3.28853,3.29107,7000000.0
2009-05-04 08:08:00,3.2942,3.29686,3.28786,3.29686,7630000.0
2009-05-04 08:09:00,3.29488,3.29735,3.28895,3.2935,8630000.0
2009-05-04 08:10:00,3.28871,3.29655,3.28788,3.2891,5250000.0
2009-05-04 08:11:00,3.29219,3.29537,3.287,3.28846,6250000.0
2009-05-04 08:12:00,3.29095,3.29711,3.28656,3.28656,13000000.0
2009-05-04 08:13:00,3.29832,3.29988,3.29039,3.29278,5750000.0
2009-05-04 08:14:00,3.2936,3.29876,3.2918,3.29374,13130000.0
2009-05-04 08:15:00,3.29585,3.29919,3.29396,3.29396,11000000.0
2009-05-04 08:16:00,3.29354,3.29964,3.29354,3.29655,6380000.0
2009-05-04 08:17:00,3.29652,3.29897,3.29406,3.29406,11750000.0
2009-05-04 08:18:00,3.28971,3.30188,3.28971,3.30058,6250000.0
2009-05-04 08:19:00,3.2954,3.30083,3.29422,3.29468,7000000.0
2009-05-04 08:20:00,3.29687,3.3003,3.29184,3.29346,6000000.0
2009-05-04 08:21:00,3.29638,3.29984,3.29495,3.29495,7000000.0
2009-05-04 08:22:00,3.30017,3.30058,3.29201,3.29855,9510000.0
2009-05-04 08:23:00,3.29248,3.29815,3.29213,3.29628,5500000.0
2009-05-04 08:24:00,3.29519,3.29767,3.28455,3.28455,7130000.0
2009-05-04 08:25:00,3.28783,3.29174,3.28636,3.28827,16750000.0
2009-05-04 08:26:00,3.28389,3.29046,3.28389,3.28854,7500000.0
2009-05-04 08:27:00,3.29178,3.29178,3.28371,3.28836,9000000.0
2009-05-04 08:28:00,3.29067,3.2908,3.28555,3.28771,17500000.0
2009-05-04 08:29:00,3.29089,3.29089,3.28294,3.28381,5500000.0
2009-05-04 08:30:00,3.28422,3.29001,3.28422,3.28792,15000000.0
2009-05-04 08:31:00,3.28494,3.28817,3.28312,3.28312,6250000.0
2009-05-04 08:32:00,3.28757,3.2879,3.28275,3.28275,5500000.0
2009-05-04 08:33:00,3.28317,3.28901,3.28317,3.28588,8750000.0
2009-05-04 08:34:00,3.28793,3.28921,3.28175,3.28309,5250000.0
2009-05-04 08:35:00,3.28459,3.28564,3.28331,3.28477,7750000.0
2009-05-04 08:36:00,3.28557,3.28874,3.28223,3.28874,13000000.0
2009-05-04 08:37:00,3.2884,3.2884,3.28132,3.28373,7500000.0
2009-05-04 08:38:00,3.28123,3.28412,3.27959,3.28386,13250000.0
2009-05-04 08:39:00,3.28195,3.28622,3.27986,3.28396,10500000.0
2009-05-04 08:40:00,3.27814,3.28476,3.27814,3.28388,9750000.0
2009-05-04 08:41:00,3.2816,3.28727,3.27552,3.27552,20500000.0
2009-05-04 08:42:00,3.2816,3.28577,3.27879,3.27927,11250000.0
2009-05-04 08:43:00,3.27501,3.28387,3.27184,3.28387,15630000.0
2009-05-04 08:44:00,3.28109,3.28271,3.27617,3.27887,12750000.0
2009-05-04 08:45:00,3.27623,3.28219,3.27589,3.28086,7750000.0
2009-05-04 08:46:00,3.28495,3.28495,3.27896,3.28309,7500000.0
2009-05-04 08:47:00,3.28056,3.28326,3.27853,3.28326,6750000.0
2009-05-04 08:48:00,3.27784,3.28414,3.27784,3.27849,15750000.0
2009-05-04 08:49:00,3.27967,3.28202,3.27679,3.27679,8130000.0
2009-05-04 08:50:00,3.2795,3.28302,3.27782,3.27884,6250000.0
2009-05-04 08:51:00,3.27748,3.28363,3.27688,3.27688,11000000.0
2009-05-04 08:52:00,3.27825,3.28315,3.27825,3.28039,9500000.0
2009-05-04 08:53:00,3.28405,3.28408,3.27762,3.27822,11750000.0
2009-05-04 08:54:00,3.27896,3.28458,3.2788,3.28219,6750000.0
2009-05-04 08:55:00,3.27939,3.2825,3.2769,3.27745,5750000.0
2009-05-04 08:56:00,3.27752,3.28404,3.27752,3.28118,8880000.0
2009-05-04 08:57:00,3.28116,3.28421,3.27348,3.27768,10880000.0
2009-05-04 08:58:00,3.2809,3.28468,3.27853,3.28468,7760000.0
2009-05-04 08:59:00,3.28442,3.28442,3.27844,3.27844,14500000.0
2009-05-04 09:00:00,3.27973,3.28283,3.27802,3.28046,8000000.0
2009-05-04 09:01:00,3.27952,3.28616,3.27807,3.28191,10250000.0
2009-05-04 09:02:00,3.28459,3.28635,3.27683,3.28144,12500000.0
2009-05-04 09:03:00,3.28082,3.28578,3.27779,3.28578,10500000.0
2009-05-04 09:04:00,3.27987,3.28432,3.27987,3.28289,6000000.0
2009-05-04 09:05:00,3.27787,3.28597,3.27787,3.28597,10750000.0
2009-05-04 09:06:00,3.2859,3.2864,3.28221,3.28221,8750000.0
2009-05-04 09:07:00,3.28549,3.28563,3.27942,3.28369,8750000.0
2009-05-04 09:08:00,3.28158,3.28759,3.28158,3.28574,9000000.0
2009-05-04 09:09:00,3.28574,3.28834,3.28538,3.28834,9880000.0
2009-05-04 09:10:00,3.28733,3.2885,3.28358,3.28733,6250000.0
2009-05-04 09:11:00,3.28885,3.28958,3.28367,3.28655,10500000.0
2009-05-04 09:12:00,3.28928,3.29016,3.28431,3.29013,7250000.0
2009-05-04 09:13:00,3.29111,3.29211,3.28341,3.29211,12010000.0
2009-05-04 09:14:00,3.29319,3.29319,3.28635,3.29247,7000000.0
2009-05-04 09:15:00,3.29417,3.29417,3.28922,3.29405,13130000.0
2009-05-04 09:16:00,3.29024,3.29323,3.28533,3.29117,10750000.0
2009-05-04 09:17:00,3.29415,3.29415,3.29147,3.29288,8500000.0
2009-05-04 09:18:00,3.29203,3.2934,3.28386,3.293,9000000.0
2009-05-04 09:19:00,3.29538,3.29575,3.29039,3.29551,8750000.0
2009-05-04 09:20:00,3.29629,3.29629,3.29129,3.29479,8260000.0
2009-05-04 09:21:00,3.29356,3.29597,3.2889,3.2905,10500000.0
2009-05-04 09:22:00,3.29638,3.2966,3.29194,3.2966,9250000.0
2009-05-04 09:23:00,3.29037,3.29298,3.28783,3.29068,10500000.0
2009-05-04 09:24:00,3.28666,3.29121,3.28412,3.29121,9000000.0
2009-05-04 09:25:00,3.28818,3.29271,3.28334,3.28843,15380000.0
2009-05-04 09:26:00,3.28518,3.29274,3.28462,3.29098,10130000.0
2009-05-04 09:27:00,3.29394,3.29394,3.28707,3.29387,12750000.0
2009-05-04 09:28:00,3.29351,3.29497,3.29196,3.29497,10750000.0
2009-05-04 09:29:00,3.2935,3.29397,3.28702,3.29167,18750000.0
2009-05-04 09:30:00,3.29417,3.29417,3.29035,3.29268,7500000.0
2009-05-04 09:31:00,3.29395,3.29429,3.28933,3.29091,6500000.0
2009-05-04 09:32:00,3.29237,3.29237,3.28417,3.28799,6250000.0
2009-05-04 09:33:00,3.29508,3.29508,3.28832,3.28832,11000000.0
2009-05-04 09:34:00,3.29007,3.29261,3.28891,3.28891,9630000.0
2009-05-04 09:35:00,3.2933,3.29366,3.28846,3.29366,14000000.0
2009-05-04 09:36:00,3.29216,3.29315,3.28939,3.29315,7250000.0
2009-05-04 09:37:00,3.28989,3.29115,3.28714,3.28904,8750000.0
2009-05-04 09:38:00,3.28996,3.2918,3.28723,3.29155,7250000.0
2009-05-04 09:39:00,3.29227,3.29293,3.28909,3.29093,11250000.0
2009-05-04 09:40:00,3.29308,3.29365,3.28723,3.2923,8500000.0
2009-05-04 09:41:00,3.28689,3.29312,3.28689,3.29082,13750000.0
2009-05-04 09:42:00,3.29232,3.29379,3.2892,3.29148,19250000.0
2009-05-04 09:43:00,3.29408,3.2945,3.29009,3.29302,13380000.0
2009-05-04 09:44:00,3.29459,3.29631,3.29149,3.29414,11000000.0
2009-05-04 09:45:00,3.29768,3.29806,3.2939,3.29803,11880000.0
2009-05-04 09:46:00,3.29659,3.29749,3.29486,3.29746,7750000.0
2009-05-04 09:47:00,3.29547,3.29753,3.29224,3.29469,8250000.0
2009-05-04 09:48:00,3.29694,3.29694,3.29131,3.29533,7250000.0
2009-05-04 09:49:00,3.29532,3.29801,3.29467,3.29744,8130000.0
2009-05-04 09:50:00,3.29221,3.29636,3.29099,3.29594,9000000.0
2009-05-04 09:51:00,3.29388,3.29683,3.29194,3.29683,6250000.0
2009-05-04 09:52:00,3.29414,3.29659,3.29139,3.29372,12250000.0
2009-05-04 09:53:00,3.29541,3.29775,3.29428,3.29775,8000000.0
2009-05-04 09:54:00,3.29424,3.29722,3.29181,3.29521,13500000.0
2009-05-04 09:55:00,3.29676,3.29728,3.29415,3.29728,5500000.0
2009-05-04 09:56:00,3.29751,3.29751,3.29426,3.29458,5750000.0
2009-05-04 09:57:00,3.29766,3.29859,3.29273,3.2945,14750000.0
2009-05-04 09:58:00,3.29276,3.29739,3.29238,3.29739,12750000.0
2009-05-04 09:59:00,3.29431,3.29723,3.29008,3.29626,12880000.0
2009-05-04 10:00:00,3.29285,3.29756,3.29227,3.2974,5500000.0
2009-05-04 10:01:00,3.29529,3.29646,3.29188,3.29593,6000000.0
2009-05-04 10:02:00,3.28969,3.29583,3.28969,3.29321,8750000.0
2009-05-04 10:03:00,3.29567,3.29721,3.29218,3.29592,11000000.0
2009-05-04 10:04:00,3.29428,3.29568,3.2915,3.29483,12000000.0
2009-05-04 10:05:00,3.29634,3.29654,3.29214,3.29326,13000000.0
2009-05-04 10:06:00,3.29615,3.29887,3.29236,3.29567,13630000.0
2009-05-04 10:07:00,3.29644,3.29647,3.29308,3.29558,5500000.0
2009-05-04 10:08:00,3.29014,3.29272,3.28582,3.28974,9750000.0
2009-05-04 10:09:00,3.29005,3.29191,3.28411,3.28922,9750000.0
2009-05-04 10:10:00,3.29065,3.29241,3.28594,3.28628,12250000.0
2009-05-04 10:11:00,3.28921,3.29128,3.28504,3.29103,6750000.0
2009-05-04 10:12:00,3.2914,3.2914,3.28535,3.29056,6500000.0
2009-05-04 10:13:00,3.28808,3.29228,3.28654,3.28973,13130000.0
2009-05-04 10:14:00,3.29294,3.29295,3.28731,3.28888,8880000.0
2009-05-04 10:15:00,3.29111,3.29171,3.28545,3.2889,11880000.0
2009-05-04 10:16:00,3.28815,3.29,3.28515,3.29,10380000.0
2009-05-04 10:17:00,3.28722,3.29047,3.2869,3.28803,8380000.0
2009-05-04 10:18:00,3.29064,3.29064,3.28605,3.28958,12500000.0
2009-05-04 10:19:00,3.2878,3.28956,3.2855,3.28696,11500000.0
2009-05-04 10:20:00,3.29038,3.29119,3.28764,3.28953,6750000.0
2009-05-04 10:21:00,3.28855,3.29059,3.2866,3.28755,11130000.0
2009-05-04 10:22:00,3.28674,3.29052,3.28455,3.29052,12250000.0
2009-05-04 10:23:00,3.28777,3.29365,3.2853,3.29365,10750000.0
2009-05-04 10:24:00,3.29225,3.29494,3.29099,3.29099,5500000.0
2009-05-04 10:25:00,3.2935,3.30035,3.29283,3.30035,7750000.0
2009-05-04 10:26:00,3.29631,3.29782,3.29068,3.2951,9000000.0
2009-05-04 10:27:00,3.29596,3.29992,3.29451,3.29649,7500000.0
2009-05-04 10:28:00,3.301,3.301,3.29684,3.29703,8130000.0
2009-05-04 10:29:00,3.29905,3.3021,3.29824,3.3021,7000000.0
2009-05-04 10:30:00,3.30225,3.30265,3.29878,3.29952,9000000.0
2009-05-04 10:31:00,3.30382,3.30382,3.29982,3.29982,7250000.0
2009-05-04 10:32:00,3.30106,3.30328,3.29853,3.3016,11000000.0
2009-05-04 10:33:00,3.29971,3.30345,3.29825,3.29918,6250000.0
2009-05-04 10:34:00,3.30131,3.30273,3.29909,3.29946,11250000.0
2009-05-04 10:35:00,3.30451,3.30451,3.29886,3.30189,5500000.0
2009-05-04 10:36:00,3.30243,3.30449,3.29988,3.29988,8500000.0
2009-05-04 10:37:00,3.30358,3.30358,3.29948,3.30247,7250000.0
2009-05-04 10:38:00,3.29961,3.30188,3.29784,3.29999,15250000.0
2009-05-04 10:39:00,3.30135,3.30157,3.29825,3.30157,12380000.0
2009-05-04 10:40:00,3.30025,3.30167,3.29755,3.29877,11380000.0
2009-05-04 10:41:00,3.30205,3.30276,3.29909,3.30276,9630000.0
2009-05-04 10:42:00,3.29906,3.30227,3.29906,3.29906,7250000.0
2009-05-04 10:43:00,3.30106,3.30326,3.29998,3.30326,8000000.0
2009-05-04 10:44:00,3.29975,3.30278,3.2987,3.30253,14750000.0
2009-05-04 10:45:00,3.29923,3.30166,3.29591,3.30166,8500000.0
2009-05-04 10:46:00,3.30304,3.30304,3.29854,3.30232,7010000.0
2009-05-04 10:47:00,3.30097,3.30318,3.29946,3.30167,5250000.0
2009-05-04 10:48:00,3.30201,3.30201,3.29929,3.3004,7750000.0
2009-05-04 10:49:00,3.30159,3.30336,3.295,3.295,10630000.0
2009-05-04 10:50:00,3.30305,3.30305,3.29864,3.29912,6750000.0
2009-05-04 10:51:00,3.30039,3.30269,3.29939,3.29948,7880000.0
2009-05-04 10:52:00,3.30259,3.30259,3.30007,3.30031,12130000.0
2009-05-04 10:53:00,3.29931,3.3017,3.2954,3.29768,8500000.0
2009-05-04 10:54:00,3.29718,3.30108,3.29496,3.29925,6750000.0
2009-05-04 10:55:00,3.30002,3.30113,3.297,3.30113,11750000.0
2009-05-04 10:56:00,3.30061,3.3007,3.29668,3.3007,8500000.0
2009-05-04 10:57:00,3.2969,3.302,3.2969,3.302,9000000.0
2009-05-04 10:58:00,3.30271,3.30271,3.29695,3.30173,9750000.0
2009-05-04 10:59:00,3.30509,3.30631,3.29645,3.30221,7500000.0
2009-05-04 11:00:00,3.30119,3.30379,3.295,3.30216,14500000.0
2009-05-04 11:01:00,3.3002,3.30305,3.29865,3.3016,12130000.0
2009-05-04 11:02:00,3.29938,3.30264,3.29892,3.29892,6000000.0
2009-05-04 11:03:00,3.30287,3.30287,3.29944,3.30245,7000000.0
2009-05-04 11:04:00,3.29625,3.30253,3.29625,3.30253,8250000.0
2009-05-04 11:05:00,3.30039,3.30273,3.29751,3.29828,11000000.0
2009-05-04 11:06:00,3.30336,3.3044,3.30044,3.3026,11500000.0
2009-05-04 11:07:00,3.30327,3.30336,3.29898,3.29955,5250000.0
2009-05-04 11:08:00,3.30271,3.30271,3.29895,3.30165,6380000.0
2009-05-04 11:09:00,3.30311,3.30311,3.2977,3.30081,7000000.0
2009-05-04 11:10:00,3.30308,3.30352,3.29783,3.30352,7000000.0
2009-05-04 11:11:00,3.29981,3.30504,3.29921,3.30504,6250000.0
2009-05-04 11:12:00,3.30321,3.30408,3.29958,3.29958,5500000.0
2009-05-04 11:13:00,3.30229,3.3043,3.30013,3.30013,9250000.0
2009-05-04 11:14:00,3.30081,3.30328,3.29949,3.30328,7250000.0
2009-05-04 11:15:00,3.3031,3.3031,3.29987,3.29987,8000000.0
2009-05-04 11:16:00,3.30391,3.3043,3.30121,3.30121,9750000.0
2009-05-04 11:17:00,3.30076,3.30331,3.29669,3.30331,7750000.0
2009-05-04 11:18:00,3.30282,3.30603,3.30182,3.30403,15000000.0
2009-05-04 11:19:00,3.3036,3.30443,3.2982,3.30149,6750000.0
2009-05-04 11:20:00,3.30471,3.30553,3.29902,3.30441,7510000.0
2009-05-04 11:21:00,3.30476,3.30476,3.29751,3.30041,12130000.0
2009-05-04 11:22:00,3.30085,3.30342,3.2996,3.2996,6500000.0
2009-05-04 11:23:00,3.30229,3.30649,3.30046,3.30392,11500000.0
2009-05-04 11:24:00,3.30228,3.30743,3.30183,3.30743,9000000.0
2009-05-04 11:25:00,3.30476,3.30741,3.30349,3.30695,10750000.0
2009-05-04 11:26:00,3.30541,3.30759,3.30305,3.30472,12750000.0
2009-05-04 11:27:00,3.30325,3.3083,3.30325,3.30658,9500000.0
2009-05-04 11:28:00,3.30482,3.30834,3.30302,3.30615,10500000.0
2009-05-04 11:29:00,3.30949,3.30949,3.30071,3.30361,7500000.0
2009-05-04 11:30:00,3.30675,3.30828,3.30465,3.30551,7500000.0
2009-05-04 11:31:00,3.29583,3.30841,3.29583,3.30639,11630000.0
2009-05-04 11:32:00,3.30887,3.30956,3.3035,3.30654,14130000.0
2009-05-04 11:33:00,3.31004,3.31008,3.30629,3.31008,9380000.0
2009-05-04 11:34:00,3.30856,3.30931,3.30006,3.3058,8250000.0
2009-05-04 11:35:00,3.31084,3.31135,3.30573,3.30933,10750000.0
2009-05-04 11:36:00,3.30929,3.3103,3.30672,3.30998,9500000.0
2009-05-04 11:37:00,3.30457,3.31041,3.30431,3.31041,9750000.0
2009-05-04 11:38:00,3.30889,3.31094,3.30359,3.30829,10880000.0
2009-05-04 11:39:00,3.31279,3.3147,3.31127,3.31318,9130000.0
2009-05-04 11:40:00,3.31215,3.31593,3.31215,3.31382,13380000.0
2009-05-04 11:41:00,3.31243,3.31592,3.31217,3.31327,9000000.0
2009-05-04 11:42:00,3.31553,3.31553,3.31166,3.31166,8500000.0
2009-05-04 11:43:00,3.31354,3.31372,3.30843,3.3119,8750000.0
2009-05-04 11:44:00,3.31244,3.3151,3.31244,3.31353,7250000.0
2009-05-04 11:45:00,3.31811,3.32023,3.31457,3.32023,7000000.0
2009-05-04 11:46:00,3.31884,3.31884,3.3138,3.31498,5250000.0
2009-05-04 11:47:00,3.3131,3.31827,3.31271,3.31618,10250000.0
2009-05-04 11:48:00,3.31714,3.31894,3.31158,3.31642,12250000.0
2009-05-04 11:49:00,3.31429,3.31882,3.31084,3.31721,9750000.0
2009-05-04 11:50:00,3.31926,3.31926,3.31626,3.31759,7000000.0
2009-05-04 11:51:00,3.31836,3.31836,3.31559,3.31793,10000000.0
2009-05-04 11:52:00,3.31689,3.32355,3.31518,3.32219,8130000.0
2009-05-04 11:53:00,3.3242,3.3242,3.31956,3.32373,5500000.0
2009-05-04 11:54:00,3.32195,3.32374,3.31735,3.32248,10000000.0
2009-05-04 11:55:00,3.31868,3.32282,3.31669,3.32033,13000000.0
2009-05-04 11:56:00,3.31757,3.32011,3.31757,3.31811,7880000.0
2009-05-04 11:57:00,3.31599,3.32045,3.31599,3.31953,6250000.0
2009-05-04 11:58:00,3.31768,3.32207,3.31768,3.32173,10250000.0
2009-05-04 11:59:00,3.32155,3.32266,3.31645,3.32266,8750000.0
2009-05-04 12:00:00,3.32107,3.3222,3.31655,3.32217,10000000.0
2009-05-04 12:01:00,3.31775,3.32275,3.31775,3.32248,7000000.0
2009-05-04 12:02:00,3.32133,3.32511,3.31982,3.32358,11250000.0
2009-05-04 12:03:00,3.32161,3.32537,3.32045,3.32271,9000000.0
2009-05-04 12:04:00,3.32176,3.32401,3.31874,3.32401,6000000.0
2009-05-04 12:05:00,3.32405,3.3246,3.31563,3.3196,7750000.0
2009-05-04 12:06:00,3.32259,3.32312,3.31881,3.32312,9750000.0
2009-05-04 12:07:00,3.31818,3.32124,3.31493,3.31497,9250000.0
2009-05-04 12:08:00,3.31963,3.32018,3.3161,3.32018,6750000.0
2009-05-04 12:09:00,3.31984,3.31984,3.31264,3.31792,11750000.0
2009-05-04 12:10:00,3.31839,3.31839,3.31043,3.31627,10750000.0
2009-05-04 12:11:00,3.3178,3.31809,3.31485,3.31809,7500000.0
2009-05-04 12:12:00,3.31391,3.31587,3.31123,3.31385,8250000.0
2009-05-04 12:13:00,3.31464,3.31669,3.31206,3.31573,11380000.0
2009-05-04 12:14:00,3.31483,3.31877,3.31057,3.31877,9500000.0
2009-05-04 12:15:00,3.3145,3.31758,3.31299,3.31515,8250000.0
2009-05-04 12:16:00,3.3173,3.3173,3.31286,3.31286,5500000.0
2009-05-04 12:17:00,3.31547,3.31913,3.31453,3.31893,7500000.0
2009-05-04 12:18:00,3.31355,3.32017,3.31355,3.31509,6500000.0
2009-05-04 12:19:00,3.32115,3.32196,3.31619,3.32196,8000000.0
2009-05-04 12:20:00,3.31722,3.321,3.31667,3.321,7000000.0
2009-05-04 12:21:00,3.32062,3.32121,3.31368,3.31761,11250000.0
2009-05-04 12:22:00,3.322,3.322,3.31658,3.31852,6000000.0
2009-05-04 12:23:00,3.31578,3.32094,3.31416,3.3175,9500000.0
2009-05-04 12:24:00,3.32129,3.32195,3.31522,3.31999,13750000.0
2009-05-04 12:25:00,3.32224,3.32224,3.3181,3.32053,7250000.0
2009-05-04 12:26:00,3.31923,3.32212,3.31496,3.32207,13760000.0
2009-05-04 12:27:00,3.32184,3.32184,3.31524,3.32026,11380000.0
2009-05-04 12:28:00,3.32236,3.32236,3.3202,3.3202,7750000.0
2009-05-04 12:29:00,3.32045,3.3216,3.31846,3.31914,6380000.0
2009-05-04 12:30:00,3.32231,3.32273,3.31857,3.31982,9000000.0
2009-05-04 12:31:00,3.32027,3.32272,3.31895,3.32228,6000000.0
2009-05-04 12:32:00,3.32162,3.32258,3.3198,3.3198,6500000.0
2009-05-04 12:33:00,3.32374,3.32374,3.31989,3.32298,16750000.0
2009-05-04 12:34:00,3.32219,3.32372,3.31936,3.32372,8250000.0
2009-05-04 12:35:00,3.32172,3.32235,3.31933,3.32235,10000000.0
2009-05-04 12:36:00,3.32062,3.32323,3.31992,3.32315,9250000.0
2009-05-04 12:37:00,3.31982,3.32367,3.317,3.32022,14630000.0
2009-05-04 12:38:00,3.31817,3.322,3.31346,3.322,9750000.0
2009-05-04 12:39:00,3.32185,3.32233,3.31544,3.32034,6250000.0
2009-05-04 12:40:00,3.31795,3.32098,3.31795,3.32098,7500000.0
2009-05-04 12:41:00,3.31873,3.32158,3.31864,3.32158,5630000.0
2009-05-04 12:42:00,3.32128,3.32271,3.31745,3.32271,13500000.0
2009-05-04 12:43:00,3.3209,3.32302,3.32001,3.32205,9250000.0
2009-05-04 12:44:00,3.32096,3.32344,3.31859,3.31859,13750000.0
2009-05-04 12:45:00,3.31988,3.32161,3.31959,3.32043,6000000.0
2009-05-04 12:46:00,3.32316,3.32397,3.31706,3.31713,9250000.0
2009-05-04 12:47:00,3.31925,3.32258,3.3175,3.3207,10000000.0
2009-05-04 12:48:00,3.31801,3.32237,3.31534,3.32179,14000000.0
2009-05-04 12:49:00,3.31853,3.3198,3.31686,3.31748,7250000.0
2009-05-04 12:50:00,3.31769,3.31993,3.31576,3.31993,8500000.0
2009-05-04 12:51:00,3.31725,3.32025,3.31639,3.32025,10750000.0
2009-05-04 12:52:00,3.31632,3.31913,3.31388,3.31388,8000000.0
2009-05-04 12:53:00,3.31943,3.31943,3.31496,3.31726,6250000.0
2009-05-04 12:54:00,3.31608,3.32072,3.31608,3.31983,10000000.0
2009-05-04 12:55:00,3.31822,3.32048,3.31442,3.31798,10750000.0
2009-05-04 12:56:00,3.31892,3.31996,3.31279,3.31448,12750000.0
2009-05-04 12:57:00,3.32004,3.32193,3.31537,3.32193,13000000.0
2009-05-04 12:58:00,3.32088,3.32215,3.31761,3.31927,10250000.0
2009-05-04 12:59:00,3.32213,3.3259,3.31992,3.32453,11000000.0
2009-05-04 13:00:00,3.32599,3.32637,3.32136,3.32637,10750000.0
2009-05-04 13:01:00,3.32031,3.32327,3.31476,3.32327,9250000.0
2009-05-04 13:02:00,3.32533,3.32554,3.32145,3.32393,7250000.0
2009-05-04 13:03:00,3.32476,3.32488,3.32091,3.32199,9500000.0
2009-05-04 13:04:00,3.32404,3.32437,3.31906,3.32382,11260000.0
2009-05-04 13:05:00,3.31734,3.32381,3.31734,3.3234,13000000.0
2009-05-04 13:06:00,3.32223,3.32393,3.32046,3.32393,11750000.0
2009-05-04 13:07:00,3.3224,3.32408,3.31771,3.32041,9500000.0
2009-05-04 13:08:00,3.3233,3.32465,3.32042,3.32465,15000000.0
2009-05-04 13:09:00,3.32119,3.32468,3.32119,3.32304,7250000.0
2009-05-04 13:10:00,3.32554,3.32609,3.32201,3.32566,9750000.0
2009-05-04 13:11:00,3.32143,3.32559,3.32028,3.32424,9250000.0
2009-05-04 13:12:00,3.32413,3.32413,3.31856,3.32336,11500000.0
2009-05-04 13:13:00,3.32169,3.32357,3.31817,3.31914,9250000.0
2009-05-04 13:14:00,3.31971,3.32148,3.31776,3.32027,8000000.0
2009-05-04 13:15:00,3.32141,3.32141,3.3155,3.31788,7630000.0
2009-05-04 13:16:00,3.32223,3.32531,3.31786,3.32531,11750000.0
2009-05-04 13:17:00,3.32277,3.32652,3.32277,3.32652,7750000.0
2009-05-04 13:18:00,3.32717,3.32717,3.32166,3.32174,6250000.0
2009-05-04 13:19:00,3.32484,3.32592,3.31919,3.32592,8000000.0
2009-05-04 13:20:00,3.32385,3.32522,3.32345,3.3245,5250000.0
2009-05-04 13:21:00,3.32483,3.32522,3.32235,3.32254,11750000.0
2009-05-04 13:22:00,3.32561,3.32628,3.32215,3.32625,6380000.0
2009-05-04 13:23:00,3.32507,3.32636,3.31926,3.32636,14250000.0
2009-05-04 13:24:00,3.32644,3.32644,3.32149,3.32225,13510000.0
2009-05-04 13:25:00,3.32523,3.32791,3.32467,3.32711,15000000.0
2009-05-04 13:26:00,3.3263,3.32745,3.32459,3.32745,10380000.0
2009-05-04 13:27:00,3.32561,3.32703,3.32441,3.32649,10260000.0
2009-05-04 13:28:00,3.32508,3.32668,3.32011,3.32509,9750000.0
2009-05-04 13:29:00,3.32379,3.32699,3.31799,3.3219,5750000.0
2009-05-04 13:30:00,3.32694,3.32694,3.32025,3.3264,7750000.0
2009-05-04 13:31:00,3.31958,3.32532,3.31958,3.32532,9500000.0
2009-05-04 13:32:00,3.32168,3.32603,3.32168,3.32402,6750000.0
2009-05-04 13:33:00,3.32277,3.32715,3.32215,3.32715,7750000.0
2009-05-04 13:34:00,3.32262,3.32669,3.32089,3.32669,9130000.0
2009-05-04 13:35:00,3.32547,3.32653,3.32212,3.32653,11630000.0
2009-05-04 13:36:00,3.32587,3.32601,3.32011,3.32127,8750000.0
2009-05-04 13:37:00,3.32435,3.32435,3.32043,3.32134,11250000.0
2009-05-04 13:38:00,3.31984,3.32187,3.31509,3.32187,7250000.0
2009-05-04 13:39:00,3.31984,3.32196,3.315,3.31859,7500000.0
2009-05-04 13:40:00,3.31665,3.32262,3.31665,3.31935,5500000.0
2009-05-04 13:41:00,3.3218,3.32209,3.319,3.31914,11500000.0
2009-05-04 13:42:00,3.31961,3.32288,3.31944,3.32288,7750000.0
2009-05-04 13:43:00,3.3212,3.32273,3.31822,3.32048,9250000.0
2009-05-04 13:44:00,3.32298,3.32298,3.31971,3.32286,8000000.0
2009-05-04 13:45:00,3.3187,3.32311,3.3187,3.3203,14500000.0
2009-05-04 13:46:00,3.32308,3.32308,3.31929,3.31933,6250000.0
2009-05-04 13:47:00,3.32012,3.32315,3.32012,3.32305,13750000.0
2009-05-04 13:48:00,3.32398,3.32398,3.31852,3.32336,14750000.0
2009-05-04 13:49:00,3.32257,3.32356,3.32102,3.32351,7750000.0
2009-05-04 13:50:00,3.32261,3.32358,3.32134,3.32358,9000000.0
2009-05-04 13:51:00,3.32098,3.32304,3.31903,3.32304,7380000.0
2009-05-04 13:52:00,3.32061,3.32331,3.32,3.32331,10250000.0
2009-05-04 13:53:00,3.32345,3.32374,3.31898,3.31911,6250000.0
2009-05-04 13:54:00,3.32203,3.32275,3.31863,3.32076,5750000.0
2009-05-04 13:55:00,3.32407,3.32407,3.31957,3.31957,8500000.0
2009-05-04 13:56:00,3.32206,3.32301,3.31579,3.321,8500000.0
2009-05-04 13:57:00,3.32021,3.32119,3.31768,3.31797,9750000.0
2009-05-04 13:58:00,3.31786,3.32129,3.31703,3.31886,7000000.0
2009-05-04 13:59:00,3.3221,3.3221,3.31915,3.31932,7750000.0
2009-05-04 14:00:00,3.31666,3.31919,3.31097,3.31765,7500000.0
2009-05-04 14:01:00,3.31852,3.32156,3.31691,3.32063,12500000.0
2009-05-04 14:02:00,3.31889,3.3212,3.31857,3.31965,9000000.0
2009-05-04 14:03:00,3.31991,3.31991,3.3145,3.31696,9250000.0
2009-05-04 14:04:00,3.32043,3.32173,3.31671,3.32173,5750000.0
2009-05-04 14:05:00,3.32138,3.32426,3.32053,3.32327,8500000.0
2009-05-04 14:06:00,3.32532,3.32742,3.32279,3.32528,11000000.0
2009-05-04 14:07:00,3.32904,3.32904,3.32474,3.32832,9000000.0
2009-05-04 14:08:00,3.32528,3.32922,3.31583,3.32911,9750000.0
2009-05-04 14:09:00,3.32934,3.32934,3.32421,3.32723,4880000.0
2009-05-04 14:10:00,3.32986,3.33066,3.32421,3.32421,20260000.0
2009-05-04 14:11:00,3.33046,3.33063,3.32778,3.33056,8500000.0
2009-05-04 14:12:00,3.32736,3.3293,3.32488,3.32688,10750000.0
2009-05-04 14:13:00,3.32765,3.33005,3.32641,3.32911,8000000.0
2009-05-04 14:14:00,3.33012,3.33012,3.32576,3.3269,8510000.0
2009-05-04 14:15:00,3.32291,3.32901,3.32221,3.32681,9500000.0
2009-05-04 14:16:00,3.32976,3.32976,3.32533,3.32533,11130000.0
2009-05-04 14:17:00,3.32751,3.32846,3.3243,3.32792,11500000.0
2009-05-04 14:18:00,3.32679,3.32836,3.32421,3.32836,6500000.0
2009-05-04 14:19:00,3.32631,3.32815,3.32232,3.32815,13500000.0
2009-05-04 14:20:00,3.31947,3.3278,3.31947,3.32725,6500000.0
2009-05-04 14:21:00,3.32722,3.32795,3.3241,3.32726,10750000.0
2009-05-04 14:22:00,3.32252,3.32655,3.32252,3.32465,7750000.0
2009-05-04 14:23:00,3.32548,3.32678,3.32056,3.32262,7750000.0
2009-05-04 14:24:00,3.32442,3.3245,3.31806,3.32251,14500000.0
2009-05-04 14:25:00,3.3235,3.32355,3.32045,3.32288,10250000.0
2009-05-04 14:26:00,3.32249,3.32304,3.31605,3.32053,13500000.0
2009-05-04 14:27:00,3.31915,3.32085,3.31665,3.31665,10000000.0
2009-05-04 14:28:00,3.31867,3.31929,3.31607,3.31607,10880000.0
2009-05-04 14:29:00,3.31552,3.31936,3.31286,3.31598,6250000.0
2009-05-04 14:30:00,3.31435,3.31959,3.31435,3.3195,8380000.0
2009-05-04 14:31:00,3.31715,3.31927,3.31605,3.31605,10750000.0
2009-05-04 14:32:00,3.31448,3.31802,3.31331,3.31802,10750000.0
2009-05-04 14:33:00,3.31603,3.31752,3.31447,3.31476,10130000.0
2009-05-04 14:34:00,3.31632,3.31632,3.30937,3.31394,12880000.0
2009-05-04 14:35:00,3.31587,3.31674,3.31137,3.31674,14250000.0
2009-05-04 14:36:00,3.31344,3.31593,3.3113,3.31288,9250000.0
2009-05-04 14:37:00,3.31423,3.31589,3.31125,3.31589,9000000.0
2009-05-04 14:38:00,3.31558,3.3158,3.31011,3.31011,12250000.0
2009-05-04 14:39:00,3.31018,3.31388,3.29828,3.29828,10000000.0
2009-05-04 14:40:00,3.30755,3.30918,3.29845,3.3074,8500000.0
2009-05-04 14:41:00,3.31422,3.31588,3.30616,3.30616,6250000.0
2009-05-04 14:42:00,3.31041,3.31072,3.30734,3.30999,14130000.0
2009-05-04 14:43:00,3.31186,3.31186,3.30536,3.30918,6750000.0
2009-05-04 14:44:00,3.30733,3.31151,3.30733,3.30978,8250000.0
2009-05-04 14:45:00,3.31072,3.31072,3.30207,3.3035,7750000.0
2009-05-04 14:46:00,3.30886,3.30998,3.30463,3.30502,7750000.0
2009-05-04 14:47:00,3.30916,3.3103,3.30614,3.30842,10000000.0
2009-05-04 14:48:00,3.31179,3.31179,3.30682,3.3109,11880000.0
2009-05-04 14:49:00,3.30866,3.31141,3.30822,3.30946,13500000.0
2009-05-04 14:50:00,3.31065,3.31213,3.30705,3.30865,5130000.0
2009-05-04 14:51:00,3.31093,3.31447,3.30891,3.31447,5500000.0
2009-05-04 14:52:00,3.30894,3.31325,3.30646,3.30912,13380000.0
2009-05-04 14:53:00,3.30899,3.313,3.30802,3.30802,7750000.0
2009-05-04 14:54:00,3.31317,3.31317,3.30962,3.30991,14000000.0
2009-05-04 14:55:00,3.30973,3.31313,3.30896,3.3104,9630000.0
2009-05-04 14:56:00,3.30934,3.31168,3.30551,3.30551,10500000.0
2009-05-04 14:57:00,3.31329,3.31329,3.30545,3.30873,8500000.0
2009-05-04 14:58:00,3.30623,3.31114,3.30623,3.31114,8130000.0
2009-05-04 14:59:00,3.31122,3.31122,3.30287,3.30497,7500000.0
2009-05-04 15:00:00,3.30687,3.30705,3.30321,3.30668,9250000.0
2009-05-04 15:01:00,3.30768,3.30768,3.29952,3.30278,5500000.0
2009-05-04 15:02:00,3.30716,3.30716,3.30006,3.30329,10500000.0
2009-05-04 15:03:00,3.30444,3.30478,3.29688,3.30008,11380000.0
2009-05-04 15:04:00,3.30011,3.30402,3.3001,3.30102,11000000.0
2009-05-04 15:05:00,3.30541,3.3062,3.30194,3.3061,12000000.0
2009-05-04 15:06:00,3.30549,3.30704,3.30292,3.30409,8500000.0
2009-05-04 15:07:00,3.30146,3.30481,3.29984,3.30257,10750000.0
2009-05-04 15:08:00,3.3022,3.3063,3.30156,3.30523,10000000.0
2009-05-04 15:09:00,3.30171,3.30536,3.30171,3.30523,12880000.0
2009-05-04 15:10:00,3.30473,3.30559,3.30214,3.30547,9750000.0
2009-05-04 15:11:00,3.30171,3.30504,3.3001,3.3043,7750000.0
2009-05-04 15:12:00,3.30544,3.30544,3.30176,3.30425,7880000.0
2009-05-04 15:13:00,3.30407,3.30438,3.29725,3.29725,7750000.0
2009-05-04 15:14:00,3.3019,3.3019,3.29761,3.29779,9250000.0
2009-05-04 15:15:00,3.30012,3.30126,3.29349,3.30126,7000000.0
2009-05-04 15:16:00,3.30248,3.30248,3.29743,3.29858,11500000.0
2009-05-04 15:17:00,3.30124,3.30143,3.29847,3.30063,7750000.0
2009-05-04 15:18:00,3.29746,3.30148,3.29746,3.29879,12250000.0
2009-05-04 15:19:00,3.30059,3.30153,3.2981,3.29842,11880000.0
2009-05-04 15:20:00,3.30276,3.30276,3.29867,3.29867,11250000.0
2009-05-04 15:21:00,3.2954,3.30216,3.2954,3.30214,6250000.0
2009-05-04 15:22:00,3.29897,3.30282,3.29658,3.3021,14380000.0
2009-05-04 15:23:00,3.29787,3.30358,3.29074,3.30358,12260000.0
2009-05-04 15:24:00,3.30229,3.30378,3.2925,3.29843,6750000.0
2009-05-04 15:25:00,3.30023,3.30106,3.29659,3.30106,11880000.0
2009-05-04 15:26:00,3.29939,3.29939,3.29512,3.2972,6880000.0
2009-05-04 15:27:00,3.29919,3.30114,3.29443,3.29929,6500000.0
2009-05-04 15:28:00,3.2998,3.30181,3.29614,3.30181,8250000.0
2009-05-04 15:29:00,3.29614,3.30106,3.29614,3.29851,6250000.0
2009-05-04 15:30:00,3.29946,3.3025,3.29741,3.29851,11500000.0
2009-05-04 15:31:00,3.29735,3.30055,3.29464,3.30055,8750000.0
2009-05-04 15:32:00,3.30055,3.30055,3.29696,3.30011,7630000.0
2009-05-04 15:33:00,3.29836,3.30322,3.29735,3.29891,10000000.0
2009-05-04 15:34:00,3.29777,3.30123,3.29595,3.29994,6750000.0
2009-05-04 15:35:00,3.30073,3.3015,3.29748,3.3015,11880000.0
2009-05-04 15:36:00,3.29864,3.30123,3.29566,3.29919,12750000.0
2009-05-04 15:37:00,3.30264,3.30265,3.29822,3.30046,10000000.0
2009-05-04 15:38:00,3.29673,3.30171,3.29673,3.3,9250000.0
2009-05-04 15:39:00,3.29914,3.2997,3.29335,3.29626,10000000.0
2009-05-04 15:40:00,3.29482,3.29937,3.2944,3.29927,6000000.0
2009-05-04 15:41:00,3.29952,3.29952,3.28977,3.29633,8500000.0
2009-05-04 15:42:00,3.29834,3.29834,3.29338,3.2957,12380000.0
2009-05-04 15:43:00,3.29489,3.29798,3.29178,3.29227,18000000.0
2009-05-04 15:44:00,3.29775,3.29775,3.29351,3.29351,6000000.0
2009-05-04 15:45:00,3.2951,3.29711,3.29301,3.29711,8500000.0
2009-05-04 15:46:00,3.29539,3.29565,3.29116,3.29116,6250000.0
2009-05-04 15:47:00,3.29704,3.29813,3.29415,3.29415,7880000.0
2009-05-04 15:48:00,3.2964,3.29823,3.29308,3.29823,13250000.0
2009-05-04 15:49:00,3.29858,3.29858,3.291,3.29622,15250000.0
2009-05-04 15:50:00,3.29606,3.29811,3.29352,3.29811,7750000.0
2009-05-04 15:51:00,3.29606,3.29735,3.29246,3.29735,7750000.0
2009-05-04 15:52:00,3.29735,3.2986,3.29583,3.2986,6250000.0
2009-05-04 15:53:00,3.29329,3.29742,3.29329,3.29734,8250000.0
2009-05-04 15:54:00,3.29616,3.29706,3.29248,3.29264,8500000.0
2009-05-04 15:55:00,3.29798,3.29798,3.29132,3.29582,11500000.0
2009-05-04 15:56:00,3.29417,3.2955,3.2904,3.2936,7750000.0
2009-05-04 15:57:00,3.29761,3.29792,3.29302,3.29669,11000000.0
2009-05-04 15:58:00,3.29616,3.29636,3.29115,3.29485,8000000.0
2009-05-04 15:59:00,3.2972,3.29756,3.29332,3.29671,12250000.0
2009-05-04 16:00:00,3.29178,3.29524,3.28646,3.29162,12500000.0
2009-05-04 16:01:00,3.29003,3.29414,3.28524,3.28745,6500000.0
2009-05-04 16:02:00,3.29072,3.29549,3.28427,3.2885,12750000.0
2009-05-04 16:03:00,3.28918,3.28938,3.27972,3.2836,9750000.0
2009-05-04 16:04:00,3.2825,3.28714,3.28142,3.28308,8880000.0
2009-05-04 16:05:00,3.28625,3.28665,3.28266,3.28499,6500000.0
2009-05-04 16:06:00,3.28468,3.28509,3.27955,3.28509,11250000.0
2009-05-04 16:07:00,3.2841,3.28452,3.27838,3.28294,13750000.0
2009-05-04 16:08:00,3.2779,3.2832,3.27669,3.27911,13000000.0
2009-05-04 16:09:00,3.28148,3.2833,3.27621,3.28051,11500000.0
2009-05-04 16:10:00,3.28372,3.28441,3.27805,3.28253,7750000.0
2009-05-04 16:11:00,3.28474,3.2856,3.28305,3.28485,5500000.0
2009-05-04 16:12:00,3.28419,3.28562,3.28133,3.28251,7750000.0
2009-05-04 16:13:00,3.28516,3.28606,3.27962,3.28472,12250000.0
2009-05-04 16:14:00,3.28496,3.28545,3.27734,3.28183,17250000.0
2009-05-04 16:15:00,3.27862,3.28282,3.27515,3.28253,10500000.0
2009-05-04 16:16:00,3.27972,3.28046,3.2727,3.27667,7250000.0
2009-05-04 16:17:00,3.27504,3.27859,3.2732,3.27721,16750000.0
2009-05-04 16:18:00,3.27432,3.27714,3.27242,3.27614,5250000.0
2009-05-04 16:19:00,3.27807,3.27813,3.27385,3.27519,9250000.0
2009-05-04 16:20:00,3.27356,3.27757,3.27258,3.27757,12500000.0
2009-05-04 16:21:00,3.27578,3.27776,3.27379,3.27379,5500000.0
2009-05-04 16:22:00,3.27499,3.27775,3.27144,3.27503,7750000.0
2009-05-04 16:23:00,3.273,3.27325,3.26892,3.26892,5250000.0
2009-05-04 16:24:00,3.27577,3.27577,3.26576,3.26576,8000000.0
2009-05-04 16:25:00,3.27198,3.27322,3.26432,3.26843,8250000.0
2009-05-04 16:26:00,3.2665,3.26989,3.26406,3.26406,9380000.0
2009-05-04 16:27:00,3.26898,3.26982,3.26215,3.2636,14130000.0
2009-05-04 16:28:00,3.26225,3.26486,3.2614,3.26454,9250000.0
2009-05-04 16:29:00,3.2645,3.266,3.26108,3.266,6500000.0
2009-05-04 16:30:00,3.26251,3.2655,3.26034,3.2655,7500000.0
2009-05-04 16:31:00,3.26186,3.26657,3.25766,3.26657,8000000.0
2009-05-04 16:32:00,3.26381,3.26816,3.25946,3.26816,7000000.0
2009-05-04 16:33:00,3.26838,3.2697,3.26598,3.26788,8500000.0
2009-05-04 16:34:00,3.26392,3.2708,3.26358,3.2708,13500000.0
2009-05-04 16:35:00,3.27137,3.27137,3.26594,3.26939,14500000.0
2009-05-04 16:36:00,3.27184,3.2725,3.26473,3.2725,13380000.0
2009-05-04 16:37:00,3.26964,3.27726,3.26728,3.27726,7880000.0
2009-05-04 16:38:00,3.27389,3.27598,3.2695,3.27523,12500000.0
2009-05-04 16:39:00,3.27656,3.27656,3.26746,3.27254,6750000.0
2009-05-04 16:40:00,3.27118,3.27616,3.27118,3.27616,11750000.0
2009-05-04 16:41:00,3.27362,3.27657,3.27135,3.27135,6250000.0
2009-05-04 16:42:00,3.27637,3.27637,3.27113,3.27416,6000000.0
2009-05-04 16:43:00,3.27736,3.2775,3.27453,3.27597,12000000.0
2009-05-04 16:44:00,3.27747,3.27872,3.27526,3.27714,8500000.0
2009-05-04 16:45:00,3.27762,3.2799,3.27321,3.27321,10000000.0
2009-05-04 16:46:00,3.27748,3.28098,3.27374,3.27374,7000000.0
2009-05-04 16:47:00,3.27703,3.2793,3.27271,3.27793,12130000.0
2009-05-04 16:48:00,3.27491,3.27585,3.2705,3.27155,5750000.0
2009-05-04 16:49:00,3.27183,3.27709,3.26919,3.2712,13500000.0
2009-05-04 16:50:00,3.27337,3.2749,3.26855,3.27148,6000000.0
2009-05-04 16:51:00,3.26869,3.27252,3.26456,3.26727,9000000.0
2009-05-04 16:52:00,3.26864,3.27176,3.26595,3.27021,8250000.0
2009-05-04 16:53:00,3.26935,3.26999,3.26307,3.26843,15380000.0
2009-05-04 16:54:00,3.26823,3.27088,3.26507,3.26619,7130000.0
2009-05-04 16:55:00,3.26992,3.26992,3.2651,3.26643,7000000.0
2009-05-04 16:56:00,3.2685,3.2689,3.26415,3.26676,9500000.0
2009-05-04 16:57:00,3.26961,3.26961,3.26542,3.26594,7250000.0
2009-05-04 16:58:00,3.26248,3.26925,3.26248,3.26729,8750000.0
2009-05-04 16:59:00,3.26779,3.26814,3.26471,3.26766,8750000.0
2009-05-04 17:00:00,3.26829,3.26845,3.26487,3.26624,6500000.0
2009-05-04 17:01:00,3.26791,3.26804,3.26242,3.26552,10630000.0
2009-05-04 17:02:00,3.26276,3.26601,3.26226,3.26601,7250000.0
2009-05-04 17:03:00,3.25975,3.2651,3.25974,3.26436,10750000.0
2009-05-04 17:04:00,3.2624,3.2657,3.26155,3.26419,16630000.0
2009-05-04 17:05:00,3.26458,3.26482,3.25976,3.26115,11500000.0
2009-05-04 17:06:00,3.26165,3.26178,3.25788,3.25987,7750000.0
2009-05-04 17:07:00,3.2538,3.25996,3.25086,3.25549,8880000.0
2009-05-04 17:08:00,3.25274,3.25799,3.25153,3.25153,10500000.0
2009-05-04 17:09:00,3.25416,3.25632,3.25145,3.25321,7000000.0
2009-05-04 17:10:00,3.2531,3.2559,3.25118,3.2559,14250000.0
2009-05-04 17:11:00,3.25544,3.25548,3.25073,3.25096,5750000.0
2009-05-04 17:12:00,3.25284,3.25434,3.24752,3.25224,7000000.0
2009-05-04 17:13:00,3.25097,3.25232,3.24945,3.25232,9250000.0
2009-05-04 17:14:00,3.25241,3.25416,3.24801,3.25416,7500000.0
2009-05-04 17:15:00,3.25515,3.25574,3.24987,3.25386,9880000.0
2009-05-04 17:16:00,3.25412,3.2569,3.25318,3.2569,9000000.0
2009-05-04 17:17:00,3.25553,3.25579,3.2535,3.25357,8760000.0
2009-05-04 17:18:00,3.25046,3.25717,3.25046,3.25488,8000000.0
2009-05-04 17:19:00,3.25248,3.25733,3.25248,3.25709,13500000.0
2009-05-04 17:20:00,3.25457,3.25629,3.25457,3.25629,8250000.0
2009-05-04 17:21:00,3.25598,3.25616,3.25265,3.25265,5500000.0
2009-05-04 17:22:00,3.25189,3.25675,3.25124,3.25675,17130000.0
2009-05-04 17:23:00,3.25564,3.25764,3.25093,3.25657,15500000.0
2009-05-04 17:24:00,3.25348,3.25949,3.25348,3.25825,14000000.0
2009-05-04 17:25:00,3.25977,3.26016,3.25353,3.25827,7750000.0
2009-05-04 17:26:00,3.2582,3.26176,3.25564,3.26116,11000000.0
2009-05-04 17:27:00,3.26077,3.26161,3.25607,3.26161,7250000.0
2009-05-04 17:28:00,3.25951,3.26396,3.25911,3.26396,6750000.0
2009-05-04 17:29:00,3.26007,3.26472,3.25527,3.26208,11750000.0
2009-05-04 17:30:00,3.262,3.26447,3.26122,3.26394,7000000.0
2009-05-04 17:31:00,3.2628,3.26408,3.25778,3.259,10000000.0
2009-05-04 17:32:00,3.25955,3.26232,3.2544,3.26169,9250000.0
2009-05-04 17:33:00,3.2621,3.26228,3.25894,3.26228,7750000.0
2009-05-04 17:34:00,3.2625,3.26298,3.2583,3.2583,9000000.0
2009-05-04 17:35:00,3.2579,3.2621,3.2579,3.26174,7000000.0
2009-05-04 17:36:00,3.26369,3.26378,3.26035,3.26104,6500000.0
2009-05-04 17:37:00,3.26212,3.26239,3.25969,3.2605,7750000.0
2009-05-04 17:38:00,3.26098,3.2613,3.25617,3.25761,14500000.0
2009-05-04 17:39:00,3.25857,3.26026,3.25465,3.25872,9630000.0
2009-05-04 17:40:00,3.26116,3.26116,3.25008,3.25723,7750000.0
2009-05-04 17:41:00,3.25735,3.25944,3.25392,3.25484,9500000.0
2009-05-04 17:42:00,3.26037,3.26037,3.25318,3.25884,7000000.0
2009-05-04 17:43:00,3.25581,3.26017,3.25581,3.26017,7130000.0
2009-05-04 17:44:00,3.25966,3.26006,3.25297,3.25297,13000000.0
2009-05-04 17:45:00,3.25931,3.25931,3.25174,3.25593,7750000.0
2009-05-04 17:46:00,3.25249,3.25658,3.25192,3.25472,7000000.0
2009-05-04 17:47:00,3.25674,3.25674,3.25069,3.25537,7130000.0
2009-05-04 17:48:00,3.25051,3.25672,3.25051,3.25236,5750000.0
2009-05-04 17:49:00,3.2524,3.25507,3.25214,3.25306,9380000.0
2009-05-04 17:50:00,3.25566,3.2585,3.25209,3.25706,13250000.0
2009-05-04 17:51:00,3.26134,3.26134,3.25733,3.26053,6500000.0
2009-05-04 17:52:00,3.26265,3.26402,3.25791,3.25945,14250000.0
2009-05-04 17:53:00,3.2624,3.26376,3.26186,3.26307,5250000.0
2009-05-04 17:54:00,3.26387,3.26492,3.25548,3.26217,14750000.0
2009-05-04 17:55:00,3.26373,3.26373,3.25808,3.26135,8750000.0
2009-05-04 17:56:00,3.26191,3.26191,3.25534,3.25801,13500000.0
2009-05-04 17:57:00,3.26176,3.26222,3.25576,3.26222,12250000.0
2009-05-04 17:58:00,3.26134,3.26134,3.25825,3.26089,7750000.0
2009-05-04 17:59:00,3.25738,3.26082,3.25489,3.26047,11000000.0
2009-05-04 18:00:00,3.25896,3.26043,3.25684,3.25772,8500000.0
2009-05-04 18:01:00,3.26017,3.26017,3.25394,3.25836,7250000.0
2009-05-04 18:02:00,3.25821,3.25916,3.25476,3.25564,11750000.0
2009-05-04 18:03:00,3.2584,3.2584,3.25036,3.25036,22750000.0
2009-05-04 18:04:00,3.25597,3.25831,3.24803,3.25004,9750000.0
2009-05-04 18:05:00,3.25535,3.25573,3.25075,3.25205,7380000.0
2009-05-04 18:06:00,3.25075,3.25445,3.25075,3.25381,7250000.0
2009-05-04 18:07:00,3.25126,3.25202,3.24547,3.24924,7500000.0
2009-05-04 18:08:00,3.24853,3.25172,3.2485,3.25172,5880000.0
2009-05-04 18:09:00,3.24871,3.25261,3.24829,3.25178,6500000.0
2009-05-04 18:10:00,3.25428,3.25764,3.25209,3.25738,9000000.0
2009-05-04 18:11:00,3.25799,3.25804,3.25316,3.25804,7750000.0
2009-05-04 18:12:00,3.25422,3.2563,3.25117,3.25506,5630000.0
2009-05-04 18:13:00,3.25783,3.25783,3.25171,3.25361,9750000.0
2009-05-04 18:14:00,3.25578,3.25599,3.24947,3.25261,8500000.0
2009-05-04 18:15:00,3.25589,3.25589,3.25199,3.25366,10000000.0
2009-05-04 18:16:00,3.25546,3.25623,3.24919,3.25551,13380000.0
2009-05-04 18:17:00,3.25454,3.25608,3.24979,3.25425,11250000.0
2009-05-04 18:18:00,3.25474,3.25594,3.25158,3.25446,7750000.0
2009-05-04 18:19:00,3.2551,3.25669,3.25139,3.25296,11630000.0
2009-05-04 18:20:00,3.25505,3.25517,3.2509,3.25493,8500000.0
2009-05-04 18:21:00,3.25198,3.25544,3.25039,3.25544,10500000.0
2009-05-04 18:22:00,3.25297,3.25531,3.25201,3.25201,7000000.0
2009-05-04 18:23:00,3.25246,3.25626,3.24868,3.24868,8250000.0
2009-05-04 18:24:00,3.25029,3.25642,3.25029,3.25547,5250000.0
2009-05-04 18:25:00,3.25272,3.25645,3.25272,3.25502,10500000.0
2009-05-04 18:26:00,3.25429,3.25623,3.25357,3.2545,11250000.0
2009-05-04 18:27:00,3.25632,3.26158,3.25447,3.26124,6750000.0
2009-05-04 18:28:00,3.26219,3.26219,3.2568,3.25864,8000000.0
2009-05-04 18:29:00,3.25939,3.26189,3.25617,3.26141,8250000.0
2009-05-04 18:30:00,3.26196,3.26197,3.25786,3.2618,21500000.0
2009-05-04 18:31:00,3.26198,3.26249,3.25811,3.25948,9500000.0
2009-05-04 18:32:00,3.26155,3.26286,3.25824,3.26061,9000000.0
2009-05-04 18:33:00,3.25975,3.2651,3.25794,3.25794,11250000.0
2009-05-04 18:34:00,3.26052,3.26698,3.2605,3.26415,10500000.0
2009-05-04 18:35:00,3.26784,3.26818,3.26315,3.26818,12500000.0
2009-05-04 18:36:00,3.26703,3.26703,3.26305,3.26442,5750000.0
2009-05-04 18:37:00,3.26409,3.26727,3.26205,3.26484,13250000.0
2009-05-04 18:38:00,3.26657,3.26657,3.25475,3.25922,11000000.0
2009-05-04 18:39:00,3.26205,3.26383,3.25654,3.26383,14250000.0
2009-05-04 18:40:00,3.26405,3.26405,3.25594,3.25761,10500000.0
2009-05-04 18:41:00,3.26022,3.26317,3.25513,3.26317,7250000.0
2009-05-04 18:42:00,3.26017,3.26156,3.25178,3.26127,8880000.0
2009-05-04 18:43:00,3.2609,3.26261,3.25331,3.25845,10250000.0
2009-05-04 18:44:00,3.25638,3.26036,3.25489,3.25848,10500000.0
2009-05-04 18:45:00,3.25663,3.26131,3.25518,3.25905,6000000.0
2009-05-04 18:46:00,3.2598,3.26115,3.25598,3.26019,5500000.0
2009-05-04 18:47:00,3.2617,3.2617,3.25579,3.25742,5500000.0
2009-05-04 18:48:00,3.25586,3.26019,3.25433,3.25433,10630000.0
2009-05-04 18:49:00,3.25772,3.26004,3.25256,3.25583,12000000.0
2009-05-04 18:50:00,3.25699,3.26061,3.25602,3.25749,8250000.0
2009-05-04 18:51:00,3.25878,3.2623,3.25743,3.25827,10250000.0
2009-05-04 18:52:00,3.25961,3.26209,3.25507,3.25698,12000000.0
2009-05-04 18:53:00,3.259,3.26304,3.25413,3.26304,7500000.0
2009-05-04 18:54:00,3.25926,3.26224,3.25603,3.25851,7380000.0
2009-05-04 18:55:00,3.26211,3.26211,3.2576,3.25804,6250000.0
2009-05-04 18:56:00,3.26175,3.26403,3.25635,3.25883,11760000.0
2009-05-04 18:57:00,3.25452,3.26257,3.25386,3.26024,9000000.0
2009-05-04 18:58:00,3.25866,3.26298,3.25866,3.26285,7750000.0
2009-05-04 18:59:00,3.25728,3.26242,3.25333,3.26092,9000000.0
2009-05-04 19:00:00,3.25801,3.26311,3.25801,3.26154,8250000.0
2009-05-04 19:01:00,3.26081,3.2627,3.25495,3.25867,15000000.0
2009-05-04 19:02:00,3.2618,3.26188,3.25688,3.26065,6750000.0
2009-05-04 19:03:00,3.25789,3.26492,3.25668,3.26492,6500000.0
2009-05-04 19:04:00,3.26146,3.26376,3.25576,3.25664,10630000.0
2009-05-04 19:05:00,3.26162,3.26249,3.25755,3.25949,6500000.0
2009-05-04 19:06:00,3.25945,3.26282,3.25508,3.25884,14760000.0
2009-05-04 19:07:00,3.25908,3.26151,3.25566,3.25566,7750000.0
2009-05-04 19:08:00,3.258,3.26236,3.25785,3.25785,9130000.0
2009-05-04 19:09:00,3.25885,3.26348,3.25722,3.26348,8500000.0
2009-05-04 19:10:00,3.25997,3.26211,3.25718,3.25906,9000000.0
2009-05-04 19:11:00,3.25877,3.26257,3.25601,3.25672,11000000.0
2009-05-04 19:12:00,3.25342,3.26323,3.25342,3.26323,7250000.0
2009-05-04 19:13:00,3.26028,3.263,3.25688,3.25824,12750000.0
2009-05-04 19:14:00,3.26141,3.26141,3.25668,3.26002,7130000.0
2009-05-04 19:15:00,3.26125,3.26125,3.2564,3.2564,7500000.0
2009-05-04 19:16:00,3.26012,3.26278,3.25483,3.26278,6750000.0
2009-05-04 19:17:00,3.25984,3.26254,3.25464,3.26023,11750000.0
2009-05-04 19:18:00,3.25479,3.26091,3.25479,3.2598,7250000.0
2009-05-04 19:19:00,3.26053,3.26208,3.25558,3.25558,8250000.0
2009-05-04 19:20:00,3.25951,3.26256,3.25723,3.25723,7500000.0
2009-05-04 19:21:00,3.26057,3.26382,3.25884,3.26382,6500000.0
2009-05-04 19:22:00,3.2613,3.26343,3.25876,3.26182,9880000.0
2009-05-04 19:23:00,3.26122,3.26217,3.25842,3.26191,6250000.0
2009-05-04 19:24:00,3.25753,3.26221,3.25503,3.26221,15250000.0
2009-05-04 19:25:00,3.25711,3.26098,3.25554,3.25738,5750000.0
2009-05-04 19:26:00,3.25665,3.26216,3.25503,3.26216,12750000.0
2009-05-04 19:27:00,3.26028,3.26133,3.25479,3.25737,9250000.0
2009-05-04 19:28:00,3.26019,3.2634,3.25791,3.2634,8500000.0
2009-05-04 19:29:00,3.26167,3.2639,3.2589,3.2639,8750000.0
2009-05-04 19:30:00,3.25998,3.26183,3.25578,3.25613,9000000.0
2009-05-04 19:31:00,3.26005,3.26323,3.25547,3.26323,12750000.0
2009-05-04 19:32:00,3.2598,3.2626,3.25814,3.26001,8750000.0
2009-05-04 19:33:00,3.25813,3.25939,3.25389,3.25389,12250000.0
2009-05-04 19:34:00,3.25804,3.26069,3.25543,3.2558,12500000.0
2009-05-04 19:35:00,3.25737,3.25903,3.25618,3.25618,5500000.0
2009-05-04 19:36:00,3.25518,3.25775,3.253,3.25517,13000000.0
2009-05-04 19:37:00,3.25303,3.25722,3.25171,3.25547,13500000.0
2009-05-04 19:38:00,3.25506,3.25726,3.25474,3.25474,5750000.0
2009-05-04 19:39:00,3.25227,3.25811,3.25227,3.25811,11250000.0
2009-05-04 19:40:00,3.25621,3.25679,3.25414,3.25414,8750000.0
2009-05-04 19:41:00,3.2492,3.25566,3.2492,3.24995,10640000.0
2009-05-04 19:42:00,3.2541,3.25699,3.25165,3.2537,15000000.0
2009-05-04 19:43:00,3.25341,3.25435,3.24997,3.25306,13500000.0
2009-05-04 19:44:00,3.25338,3.25556,3.25338,3.25387,5750000.0
2009-05-04 19:45:00,3.25296,3.25624,3.24902,3.25624,6250000.0
2009-05-04 19:46:00,3.25372,3.25506,3.24945,3.25187,13000000.0
2009-05-04 19:47:00,3.25343,3.25423,3.25093,3.25093,8250000.0
2009-05-04 19:48:00,3.25356,3.25413,3.2488,3.25228,10000000.0
2009-05-04 19:49:00,3.2529,3.2549,3.24851,3.24851,10750000.0
2009-05-04 19:50:00,3.25178,3.25187,3.24786,3.25086,8500000.0
2009-05-04 19:51:00,3.25262,3.25352,3.25029,3.25029,5500000.0
2009-05-04 19:52:00,3.25132,3.25328,3.25123,3.25292,9750000.0
2009-05-04 19:53:00,3.25032,3.25402,3.249,3.25112,9750000.0
2009-05-04 19:54:00,3.25076,3.25509,3.25076,3.25192,16000000.0
2009-05-04 19:55:00,3.25291,3.25669,3.25227,3.25293,11500000.0
2009-05-04 19:56:00,3.25339,3.25455,3.24896,3.25394,9630000.0
2009-05-04 19:57:00,3.25132,3.25473,3.24979,3.2529,8880000.0
2009-05-04 19:58:00,3.25193,3.25526,3.24953,3.25251,12250000.0
2009-05-04 19:59:00,3.25351,3.25524,3.24899,3.25524,5500000.0
2009-05-04 20:00:00,3.25073,3.25452,3.25073,3.25336,11000000.0
2009-05-04 20:01:00,3.25218,3.25464,3.24971,3.25464,12500000.0
2009-05-04 20:02:00,3.25172,3.2539,3.24914,3.25279,5750000.0
2009-05-04 20:03:00,3.25159,3.25358,3.24907,3.24907,9380000.0
2009-05-04 20:04:00,3.24885,3.25362,3.24885,3.25362,8250000.0
2009-05-04 20:05:00,3.25127,3.25392,3.24807,3.25075,11000000.0
2009-05-04 20:06:00,3.251,3.2541,3.24753,3.2541,6000000.0
2009-05-04 20:07:00,3.25193,3.25554,3.25016,3.25337,9000000.0
2009-05-04 20:08:00,3.25494,3.25658,3.25483,3.25658,9750000.0
2009-05-04 20:09:00,3.25509,3.25732,3.25176,3.25543,11500000.0
2009-05-04 20:10:00,3.2534,3.25733,3.25196,3.25295,6750000.0
2009-05-04 20:11:00,3.25493,3.25711,3.25134,3.25524,7000000.0
2009-05-04 20:12:00,3.25476,3.25635,3.25372,3.25372,6750000.0
2009-05-04 20:13:00,3.25382,3.2574,3.25196,3.25268,8500000.0
2009-05-04 20:14:00,3.25296,3.25657,3.25142,3.25142,11500000.0
2009-05-04 20:15:00,3.25504,3.25708,3.25329,3.25329,16750000.0
2009-05-04 20:16:00,3.25443,3.25658,3.25193,3.25346,12250000.0
2009-05-04 20:17:00,3.25185,3.25518,3.24882,3.24882,8750000.0
2009-05-04 20:18:00,3.25169,3.25429,3.25091,3.25429,13750000.0
2009-05-04 20:19:00,3.2506,3.25382,3.2506,3.25382,12250000.0
2009-05-04 20:20:00,3.25077,3.25276,3.24712,3.24712,5250000.0
2009-05-04 20:21:00,3.25045,3.25367,3.24883,3.2499,14000000.0
2009-05-04 20:22:00,3.24857,3.25278,3.24857,3.2505,9750000.0
2009-05-04 20:23:00,3.25034,3.25435,3.24929,3.25435,11250000.0
2009-05-04 20:24:00,3.25019,3.25323,3.24821,3.24871,14630000.0
2009-05-04 20:25:00,3.25012,3.25418,3.25012,3.25117,11250000.0
2009-05-04 20:26:00,3.25146,3.25457,3.25146,3.25441,9130000.0
2009-05-04 20:27:00,3.25279,3.25619,3.25117,3.25321,7000000.0
2009-05-04 20:28:00,3.25205,3.25452,3.24973,3.25283,15000000.0
2009-05-04 20:29:00,3.25233,3.25581,3.25233,3.25285,10750000.0
2009-05-04 20:30:00,3.25223,3.25583,3.25203,3.25343,8750000.0
2009-05-04 20:31:00,3.25065,3.25568,3.25065,3.25334,12250000.0
2009-05-04 20:32:00,3.253,3.25847,3.25236,3.25236,13500000.0
2009-05-04 20:33:00,3.25234,3.25793,3.25186,3.25186,14750000.0
2009-05-04 20:34:00,3.25664,3.25973,3.25143,3.25716,12000000.0
2009-05-04 20:35:00,3.25327,3.2593,3.25327,3.25621,14250000.0
2009-05-04 20:36:00,3.25624,3.2592,3.25426,3.2592,11000000.0
2009-05-04 20:37:00,3.25517,3.25663,3.25178,3.25622,11880000.0
2009-05-04 20:38:00,3.25735,3.25898,3.25045,3.25773,8500000.0
2009-05-04 20:39:00,3.25734,3.25966,3.25454,3.25454,6010000.0
2009-05-04 20:40:00,3.25629,3.25999,3.25483,3.25483,7750000.0
2009-05-04 20:41:00,3.25715,3.26186,3.25573,3.25724,13250000.0
2009-05-04 20:42:00,3.25401,3.25601,3.25113,3.25342,9000000.0
2009-05-04 20:43:00,3.25308,3.25554,3.25303,3.25323,9000000.0
2009-05-04 20:44:00,3.24925,3.25692,3.24925,3.25661,6250000.0
2009-05-04 20:45:00,3.25517,3.25834,3.25315,3.25315,7500000.0
2009-05-04 20:46:00,3.25344,3.26183,3.25344,3.25466,11630000.0
2009-05-04 20:47:00,3.25559,3.25939,3.25027,3.25027,7500000.0
2009-05-04 20:48:00,3.25436,3.2616,3.254,3.26116,11750000.0
2009-05-04 20:49:00,3.25263,3.26087,3.25161,3.25445,10250000.0
2009-05-04 20:50:00,3.25919,3.26134,3.25512,3.25566,12000000.0
2009-05-04 20:51:00,3.25929,3.25929,3.25381,3.2577,10000000.0
2009-05-04 20:52:00,3.25953,3.26122,3.25014,3.25014,8000000.0
2009-05-04 20:53:00,3.25464,3.25807,3.25116,3.25423,8500000.0
2009-05-04 20:54:00,3.25481,3.2598,3.25472,3.25948,11880000.0
2009-05-04 20:55:00,3.25909,3.26206,3.25248,3.25288,18500000.0
2009-05-04 20:56:00,3.25016,3.26002,3.25008,3.25927,8500000.0
2009-05-04 20:57:00,3.25691,3.26457,3.25587,3.26457,12000000.0
2009-05-04 20:58:00,3.26314,3.26389,3.25882,3.26268,7250000.0
2009-05-04 20:59:00,3.26018,3.26423,3.25875,3.2639,6000000.0
2009-05-04 21:00:00,3.25917,3.26208,3.25785,3.26072,6000000.0
2009-05-04 21:01:00,3.25905,3.2632,3.25482,3.26044,8000000.0
2009-05-04 21:02:00,3.26,3.26036,3.25592,3.25592,11250000.0
2009-05-04 21:03:00,3.25461,3.25979,3.25212,3.25579,6000000.0
2009-05-04 21:04:00,3.25073,3.25496,3.24987,3.25488,17250000.0
2009-05-04 21:05:00,3.25357,3.25524,3.24993,3.25149,11500000.0
2009-05-04 21:06:00,3.2518,3.25758,3.25129,3.25493,11250000.0
2009-05-04 21:07:00,3.2587,3.26163,3.25673,3.25685,5880000.0
2009-05-04 21:08:00,3.25439,3.26002,3.25328,3.25382,6250000.0
2009-05-04 21:09:00,3.25381,3.25838,3.24782,3.24782,9500000.0
2009-05-04 21:10:00,3.25101,3.26075,3.25063,3.2541,11750000.0
2009-05-04 21:11:00,3.24814,3.25803,3.24814,3.25363,9750000.0
2009-05-04 21:12:00,3.25343,3.25343,3.24606,3.25089,11750000.0
2009-05-04 21:13:00,3.25432,3.25915,3.25095,3.25915,9250000.0
2009-05-04 21:14:00,3.2564,3.25831,3.25167,3.25396,8500000.0
2009-05-04 21:15:00,3.25008,3.25489,3.24905,3.24905,8000000.0
2009-05-04 21:16:00,3.25097,3.25584,3.24931,3.24938,13750000.0
2009-05-04 21:17:00,3.24746,3.25144,3.24723,3.24908,7750000.0
2009-05-04 21:18:00,3.25001,3.25096,3.24621,3.25075,8250000.0
2009-05-04 21:19:00,3.2462,3.24876,3.24524,3.24703,8750000.0
2009-05-04 21:20:00,3.2465,3.25237,3.24577,3.2468,7250000.0
2009-05-04 21:21:00,3.24448,3.2491,3.24251,3.2475,9250000.0
2009-05-04 21:22:00,3.24408,3.2495,3.24408,3.2495,10500000.0
2009-05-04 21:23:00,3.24435,3.24891,3.24435,3.24891,8000000.0
2009-05-04 21:24:00,3.24512,3.2493,3.24479,3.24486,7500000.0
2009-05-04 21:25:00,3.2445,3.24884,3.2445,3.24758,16000000.0
2009-05-04 21:26:00,3.24459,3.24961,3.24459,3.2457,13250000.0
2009-05-04 21:27:00,3.2453,3.24838,3.24445,3.24793,7750000.0
2009-05-04 21:28:00,3.24572,3.25109,3.24457,3.25109,8500000.0
2009-05-04 21:29:00,3.24181,3.25187,3.24181,3.25047,10250000.0
2009-05-04 21:30:00,3.24781,3.24981,3.24518,3.24888,7250000.0
2009-05-04 21:31:00,3.25045,3.25095,3.24209,3.24699,5500000.0
2009-05-04 21:32:00,3.24894,3.25257,3.24598,3.25257,9250000.0
2009-05-04 21:33:00,3.24814,3.24999,3.24644,3.24743,16250000.0
2009-05-04 21:34:00,3.24897,3.25351,3.24771,3.25351,13000000.0
2009-05-04 21:35:00,3.24656,3.25733,3.24503,3.25467,11250000.0
2009-05-04 21:36:00,3.2535,3.25666,3.25067,3.25067,8250000.0
2009-05-04 21:37:00,3.25489,3.25641,3.25,3.25285,11000000.0
2009-05-04 21:38:00,3.25375,3.2571,3.25141,3.2518,7500000.0
2009-05-04 21:39:00,3.25097,3.25134,3.24539,3.24815,10250000.0
2009-05-04 21:40:00,3.2475,3.24956,3.24569,3.24623,10880000.0
2009-05-04 21:41:00,3.24709,3.25028,3.24572,3.25028,6250000.0
2009-05-04 21:42:00,3.24705,3.24882,3.24517,3.24771,10750000.0
2009-05-04 21:43:00,3.24633,3.2527,3.24513,3.25129,13380000.0
2009-05-04 21:44:00,3.25539,3.25539,3.2454,3.24768,8500000.0
2009-05-04 21:45:00,3.24826,3.25167,3.24441,3.248,8750000.0
2009-05-04 21:46:00,3.2438,3.2486,3.2438,3.24767,8250000.0
2009-05-04 21:47:00,3.2466,3.2499,3.24459,3.24754,7500000.0
2009-05-04 21:48:00,3.24513,3.24737,3.24454,3.24737,12380000.0
2009-05-04 21:49:00,3.24563,3.24829,3.24257,3.24453,8000000.0
2009-05-04 21:50:00,3.24681,3.2481,3.24159,3.24637,12500000.0
2009-05-04 21:51:00,3.24463,3.24817,3.24217,3.24217,8880000.0
2009-05-04 21:52:00,3.24502,3.24849,3.24416,3.24713,10750000.0
2009-05-04 21:53:00,3.24348,3.24788,3.24194,3.24194,9250000.0
2009-05-04 21:54:00,3.24472,3.24836,3.24284,3.24836,9000000.0
2009-05-04 21:55:00,3.23926,3.2478,3.23901,3.2478,7000000.0
2009-05-04 21:56:00,3.24263,3.25036,3.24224,3.24679,7250000.0
2009-05-04 21:57:00,3.25216,3.25216,3.2416,3.2416,14130000.0
2009-05-04 21:58:00,3.2433,3.24479,3.24006,3.24135,8750000.0
2009-05-04 21:59:00,3.24025,3.24619,3.23871,3.23871,6750000.0
2009-05-04 22:00:00,3.24014,3.24124,3.23942,3.23942,6000000.0
2009-05-04 22:01:00,3.24055,3.24174,3.23884,3.23884,5500000.0
2009-05-04 22:02:00,3.23805,3.24194,3.23697,3.24194,6250000.0
2009-05-04 22:03:00,3.24014,3.24174,3.2386,3.24054,19750000.0
2009-05-04 22:04:00,3.24036,3.24196,3.24011,3.24196,7250000.0
2009-05-04 22:05:00,3.24309,3.24837,3.24309,3.24411,5250000.0
2009-05-04 22:06:00,3.24138,3.24331,3.23882,3.24256,12000000.0
2009-05-04 22:07:00,3.24154,3.24161,3.23759,3.24161,7500000.0
2009-05-04 22:08:00,3.24051,3.24184,3.23881,3.24184,11250000.0
2009-05-04 22:09:00,3.23797,3.24214,3.23579,3.24202,10500000.0
2009-05-04 22:10:00,3.23857,3.24154,3.23857,3.24075,10750000.0
2009-05-04 22:11:00,3.24036,3.24177,3.23886,3.23886,10630000.0
2009-05-04 22:12:00,3.23852,3.24285,3.23852,3.24241,5750000.0
2009-05-04 22:13:00,3.24055,3.24225,3.23962,3.24205,11250000.0
2009-05-04 22:14:00,3.24087,3.24185,3.23933,3.24039,9630000.0
2009-05-04 22:15:00,3.24069,3.2419,3.237,3.237,7750000.0
2009-05-04 22:16:00,3.23979,3.24274,3.2384,3.24261,8000000.0
2009-05-04 22:18:00,3.24006,3.24218,3.23567,3.24189,13500000.0
2009-05-04 22:19:00,3.23981,3.24784,3.23981,3.24784,7000000.0
2009-05-04 22:20:00,3.24832,3.24832,3.23982,3.24464,13000000.0
2009-05-04 22:21:00,3.2411,3.24308,3.23957,3.24025,15000000.0
2009-05-04 22:22:00,3.24086,3.24182,3.23861,3.24182,5500000.0
2009-05-04 22:23:00,3.23961,3.24208,3.23961,3.24208,9000000.0
2009-05-04 22:24:00,3.24017,3.24182,3.23786,3.24111,5750000.0
2009-05-04 22:25:00,3.24009,3.24164,3.23831,3.24164,6000000.0
2009-05-04 22:26:00,3.24214,3.24947,3.24214,3.24937,8130000.0
2009-05-04 22:27:00,3.25013,3.25102,3.24707,3.25092,7750000.0
2009-05-04 22:28:00,3.24801,3.25035,3.2462,3.24945,10000000.0
2009-05-04 22:29:00,3.24842,3.25033,3.24535,3.24952,5500000.0
2009-05-04 22:30:00,3.24836,3.25097,3.24596,3.24917,8000000.0
2009-05-04 22:31:00,3.24879,3.25196,3.24879,3.25196,5750000.0
2009-05-04 22:32:00,3.25052,3.25213,3.24875,3.25213,11250000.0
2009-05-04 22:33:00,3.25083,3.25245,3.24725,3.25097,9500000.0
2009-05-04 22:34:00,3.25107,3.25267,3.25104,3.25267,7380000.0
2009-05-04 22:35:00,3.24747,3.25232,3.24747,3.25061,8250000.0
2009-05-04 22:36:00,3.25056,3.25198,3.24822,3.25198,9500000.0
2009-05-04 22:37:00,3.24885,3.25142,3.24732,3.24732,9000000.0
2009-05-04 22:38:00,3.24635,3.24732,3.24143,3.24293,21000000.0
2009-05-04 22:39:00,3.24191,3.24365,3.23997,3.24365,14750000.0
2009-05-04 22:40:00,3.23837,3.244,3.23837,3.2424,9000000.0
2009-05-04 22:41:00,3.23708,3.24143,3.23691,3.24079,7500000.0
2009-05-04 22:42:00,3.24119,3.24248,3.24004,3.24244,8250000.0
2009-05-04 22:43:00,3.24133,3.24319,3.23979,3.2427,13000000.0
2009-05-04 22:44:00,3.23957,3.24168,3.2366,3.24145,6250000.0
2009-05-04 22:45:00,3.23947,3.24035,3.23253,3.23253,5880000.0
2009-05-04 22:46:00,3.23095,3.23624,3.23095,3.23326,8750000.0
2009-05-04 22:47:00,3.23266,3.23494,3.23073,3.23494,14500000.0
2009-05-04 22:48:00,3.2332,3.23534,3.23222,3.23222,10250000.0
2009-05-04 22:49:00,3.23134,3.23446,3.22941,3.23446,9500000.0
2009-05-04 22:50:00,3.23249,3.23643,3.23086,3.23643,13010000.0
2009-05-04 22:51:00,3.23457,3.23666,3.23192,3.23374,7250000.0
2009-05-04 22:52:00,3.23525,3.23872,3.23525,3.23872,7130000.0
2009-05-04 22:53:00,3.23791,3.23943,3.23576,3.23651,12880000.0
2009-05-04 22:54:00,3.23623,3.2387,3.23172,3.2387,10880000.0
2009-05-04 22:55:00,3.23645,3.24068,3.23589,3.23998,17500000.0
2009-05-04 22:56:00,3.24217,3.25088,3.24217,3.24245,5250000.0
2009-05-04 22:57:00,3.23591,3.2411,3.23591,3.24071,11880000.0
2009-05-04 22:58:00,3.2382,3.24031,3.2382,3.24031,13500000.0
2009-05-04 22:59:00,3.23661,3.2399,3.23486,3.2399,12250000.0
2009-05-04 23:00:00,3.23918,3.24154,3.23867,3.24154,10130000.0
2009-05-04 23:01:00,3.23511,3.2402,3.23451,3.2402,8000000.0
2009-05-04 23:02:00,3.23797,3.24014,3.23529,3.23779,7250000.0
2009-05-04 23:03:00,3.23752,3.24001,3.23626,3.24001,7630000.0
2009-05-04 23:04:00,3.23519,3.24021,3.23511,3.24021,6250000.0
2009-05-04 23:05:00,3.23825,3.24084,3.23815,3.24009,10000000.0
2009-05-04 23:06:00,3.23992,3.24038,3.23801,3.24032,14250000.0
2009-05-04 23:07:00,3.23969,3.23969,3.23643,3.23933,7000000.0
2009-05-04 23:08:00,3.23472,3.23953,3.23472,3.23812,8500000.0
2009-05-04 23:09:00,3.23828,3.23996,3.23567,3.23689,14000000.0
2009-05-04 23:10:00,3.23729,3.23966,3.23684,3.23754,13750000.0
2009-05-04 23:11:00,3.23401,3.23898,3.23401,3.23898,5250000.0
2009-05-04 23:12:00,3.23477,3.23863,3.23472,3.23863,10000000.0
2009-05-04 23:13:00,3.23848,3.23924,3.23529,3.23891,9250000.0
2009-05-04 23:14:00,3.23515,3.23928,3.23345,3.23928,6630000.0
2009-05-04 23:15:00,3.23742,3.23934,3.23742,3.23906,8630000.0
2009-05-04 23:16:00,3.23759,3.24013,3.23641,3.23906,16250000.0
2009-05-04 23:17:00,3.23711,3.2399,3.23375,3.2399,10750000.0
2009-05-04 23:18:00,3.23741,3.23782,3.23387,3.23743,12630000.0
2009-05-04 23:19:00,3.23831,3.23907,3.23547,3.23892,8500000.0
2009-05-04 23:20:00,3.23442,3.23936,3.23342,3.23565,6750000.0
2009-05-04 23:21:00,3.23927,3.24547,3.23927,3.24547,5500000.0
2009-05-04 23:22:00,3.24526,3.24526,3.23924,3.24066,7250000.0
2009-05-04 23:23:00,3.23676,3.23953,3.23493,3.23953,9750000.0
2009-05-04 23:24:00,3.23855,3.23982,3.23396,3.23855,7130000.0
2009-05-04 23:25:00,3.23378,3.2389,3.23201,3.23269,9500000.0
2009-05-04 23:26:00,3.23592,3.24086,3.23592,3.24086,6000000.0
2009-05-04 23:27:00,3.23827,3.24052,3.23742,3.24052,6250000.0
2009-05-04 23:28:00,3.23923,3.24171,3.23603,3.23705,11250000.0
2009-05-04 23:29:00,3.23885,3.23885,3.23351,3.23559,11500000.0
2009-05-04 23:30:00,3.23962,3.23988,3.2367,3.2396,10750000.0
2009-05-04 23:31:00,3.23477,3.2387,3.23302,3.2387,12500000.0
2009-05-04 23:32:00,3.23794,3.23938,3.23712,3.23938,11380000.0
2009-05-04 23:33:00,3.23616,3.24273,3.23616,3.24063,12250000.0
2009-05-04 23:34:00,3.23882,3.24193,3.23725,3.23947,6250000.0
2009-05-04 23:35:00,3.23856,3.24244,3.23856,3.23919,11630000.0
2009-05-04 23:36:00,3.23907,3.24241,3.23614,3.23886,9000000.0
2009-05-04 23:37:00,3.23812,3.243,3.23812,3.2382,8750000.0
2009-05-04 23:38:00,3.23841,3.24242,3.2366,3.24242,8380000.0
2009-05-04 23:39:00,3.23852,3.23937,3.23597,3.23923,5750000.0
2009-05-04 23:40:00,3.23895,3.24227,3.23895,3.24015,12000000.0
2009-05-04 23:41:00,3.23858,3.24185,3.23641,3.23909,11750000.0
2009-05-04 23:42:00,3.23842,3.23966,3.23842,3.23895,6000000.0
2009-05-04 23:43:00,3.23458,3.23902,3.23458,3.23902,8000000.0
2009-05-04 23:44:00,3.23754,3.23953,3.23695,3.23897,6750000.0
2009-05-04 23:45:00,3.23976,3.24147,3.23875,3.23999,9750000.0
2009-05-04 23:46:00,3.23673,3.24203,3.2352,3.24026,15250000.0
2009-05-04 23:47:00,3.23862,3.24244,3.23754,3.23911,10500000.0
2009-05-04 23:48:00,3.23845,3.24177,3.23746,3.24039,8750000.0
2009-05-04 23:49:00,3.23712,3.239,3.23587,3.2382,8750000.0
2009-05-04 23:50:00,3.23843,3.24029,3.2351,3.23806,8000000.0
2009-05-04 23:51:00,3.23718,3.23919,3.23284,3.23888,11250000.0
2009-05-04 23:52:00,3.24148,3.24409,3.23757,3.24278,9250000.0
2009-05-04 23:53:00,3.2393,3.24169,3.23754,3.23811,7250000.0
2009-05-04 23:54:00,3.23846,3.23868,3.23671,3.23673,8130000.0
2009-05-04 23:55:00,3.23635,3.23805,3.23635,3.23746,10000000.0
2009-05-04 23:56:00,3.23509,3.23832,3.23509,3.23706,9750000.0
2009-05-04 23:57:00,3.23668,3.23798,3.23549,3.23549,6500000.0
2009-05-04 23:58:00,3.23663,3.23767,3.23577,3.23718,8880000.0
2009-05-04 23:59:00,3.23422,3.23674,3.23221,3.23624,13000000.0
2009-05-05 00:00:00,3.23619,3.23812,3.23608,3.23744,10500000.0
2009-05-05 00:01:00,3.23672,3.23748,3.2339,3.2368,11000000.0
2009-05-05 00:02:00,3.23702,3.23881,3.23636,3.23636,9250000.0
2009-05-05 00:03:00,3.23636,3.23804,3.2342,3.2357,7000000.0
2009-05-05 00:04:00,3.23766,3.23893,3.23372,3.23893,12000000.0
2009-05-05 00:05:00,3.23648,3.23915,3.23587,3.23828,6750000.0
2009-05-05 00:06:00,3.23498,3.23714,3.23432,3.23714,7500000.0
2009-05-05 00:07:00,3.23358,3.24149,3.23358,3.23681,10000000.0
2009-05-05 00:08:00,3.23642,3.23642,3.23257,3.23408,9750000.0
2009-05-05 00:09:00,3.23699,3.23815,3.2363,3.23802,5750000.0
2009-05-05 00:10:00,3.23581,3.23962,3.23581,3.23667,6000000.0
2009-05-05 00:11:00,3.23516,3.23782,3.23377,3.23744,8250000.0
2009-05-05 00:12:00,3.23468,3.24039,3.23468,3.23788,10500000.0
2009-05-05 00:13:00,3.2374,3.24034,3.2358,3.23758,16250000.0
2009-05-05 00:14:00,3.23533,3.23982,3.23429,3.23429,7750000.0
2009-05-05 00:15:00,3.23408,3.23941,3.2321,3.23838,9000000.0
2009-05-05 00:16:00,3.23248,3.23939,3.23248,3.23504,8000000.0
2009-05-05 00:17:00,3.23248,3.23615,3.23087,3.23087,13000000.0
2009-05-05 00:18:00,3.23191,3.23602,3.23191,3.23428,9630000.0
2009-05-05 00:19:00,3.23274,3.23626,3.23206,3.23281,9750000.0
2009-05-05 00:20:00,3.23157,3.23536,3.2311,3.23309,10000000.0
2009-05-05 00:21:00,3.22877,3.23552,3.22877,3.23337,7000000.0
2009-05-05 00:22:00,3.23337,3.23496,3.23233,3.23362,9750000.0
2009-05-05 00:23:00,3.23444,3.23626,3.22951,3.23626,11250000.0
2009-05-05 00:24:00,3.23288,3.23595,3.23192,3.2339,9000000.0
2009-05-05 00:25:00,3.23094,3.2335,3.22825,3.23139,7750000.0
2009-05-05 00:26:00,3.23175,3.23695,3.2315,3.23695,5750000.0
2009-05-05 00:27:00,3.23428,3.23506,3.23227,3.2336,10500000.0
2009-05-05 00:28:00,3.23402,3.2351,3.23038,3.23413,10250000.0
2009-05-05 00:29:00,3.23321,3.23528,3.23046,3.23382,8250000.0
2009-05-05 00:30:00,3.2338,3.23796,3.2338,3.23458,11000000.0
2009-05-05 00:31:00,3.23482,3.23551,3.23184,3.23334,5500000.0
2009-05-05 00:32:00,3.2327,3.23888,3.2327,3.23609,13750000.0
2009-05-05 00:33:00,3.23543,3.23722,3.23517,3.23517,6630000.0
2009-05-05 00:34:00,3.23725,3.23814,3.23434,3.23593,6250000.0
2009-05-05 00:35:00,3.23213,3.23893,3.23078,3.23699,15500000.0
2009-05-05 00:36:00,3.23422,3.23765,3.23034,3.23595,6250000.0
2009-05-05 00:37:00,3.23378,3.23612,3.23162,3.23447,7750000.0
2009-05-05 00:38:00,3.23293,3.23712,3.23293,3.23648,11750000.0
2009-05-05 00:39:00,3.23392,3.23685,3.23392,3.23572,6000000.0
2009-05-05 00:40:00,3.23282,3.23856,3.23217,3.23856,14250000.0
2009-05-05 00:41:00,3.23435,3.23768,3.23435,3.23512,9000000.0
2009-05-05 00:42:00,3.23389,3.2375,3.2336,3.23398,9000000.0
2009-05-05 00:43:00,3.23561,3.23801,3.23561,3.23602,8500000.0
2009-05-05 00:44:00,3.2343,3.23885,3.23283,3.2343,10750000.0
2009-05-05 00:45:00,3.23414,3.23786,3.23414,3.23573,12130000.0
2009-05-05 00:46:00,3.23524,3.23878,3.23405,3.2362,13250000.0
2009-05-05 00:47:00,3.23513,3.23946,3.23513,3.23564,10010000.0
2009-05-05 00:48:00,3.23194,3.23894,3.23152,3.23894,14000000.0
2009-05-05 00:49:00,3.23478,3.23831,3.23176,3.23423,13750000.0
2009-05-05 00:50:00,3.2347,3.23906,3.23241,3.23487,12750000.0
2009-05-05 00:51:00,3.23516,3.23721,3.23516,3.23592,12250000.0
2009-05-05 00:52:00,3.2363,3.2363,3.23343,3.23343,6250000.0
2009-05-05 00:53:00,3.23721,3.2395,3.23301,3.23301,14630000.0
2009-05-05 00:54:00,3.23404,3.23604,3.23315,3.23548,10250000.0
2009-05-05 00:55:00,3.23427,3.2359,3.23331,3.2353,8500000.0
2009-05-05 00:56:00,3.23229,3.23764,3.23229,3.23587,21500000.0
2009-05-05 00:57:00,3.23466,3.23629,3.22972,3.23629,9130000.0
2009-05-05 00:58:00,3.23554,3.23944,3.23306,3.23586,19250000.0
2009-05-05 00:59:00,3.23833,3.23883,3.23574,3.23644,10000000.0
2009-05-05 01:00:00,3.23721,3.23898,3.23403,3.2371,8750000.0
2009-05-05 01:01:00,3.23452,3.24058,3.23452,3.24058,9250000.0
2009-05-05 01:02:00,3.23472,3.23819,3.23472,3.23503,13000000.0
2009-05-05 01:03:00,3.23658,3.23845,3.235,3.23786,6500000.0
2009-05-05 01:04:00,3.2361,3.23981,3.23574,3.23981,6750000.0
2009-05-05 01:05:00,3.23402,3.23922,3.23402,3.23922,5250000.0
2009-05-05 01:06:00,3.23537,3.23992,3.23537,3.23992,9250000.0
2009-05-05 01:07:00,3.2349,3.23547,3.23312,3.23312,8000000.0
2009-05-05 01:08:00,3.23639,3.23821,3.23565,3.23586,5750000.0
2009-05-05 01:09:00,3.23564,3.23806,3.23479,3.23718,5500000.0
2009-05-05 01:10:00,3.23098,3.23828,3.23098,3.23458,8250000.0
2009-05-05 01:11:00,3.23514,3.2411,3.23419,3.23621,16750000.0
2009-05-05 01:12:00,3.23579,3.23847,3.23579,3.23589,5750000.0
2009-05-05 01:13:00,3.2321,3.23888,3.2321,3.23888,6500000.0
2009-05-05 01:14:00,3.23621,3.23861,3.23152,3.23861,12500000.0
2009-05-05 01:15:00,3.23516,3.23858,3.23478,3.23634,9500000.0
2009-05-05 01:16:00,3.23466,3.23932,3.23466,3.23617,10000000.0
2009-05-05 01:17:00,3.23603,3.23907,3.23471,3.23723,12260000.0
2009-05-05 01:18:00,3.23501,3.23924,3.23271,3.23494,14750000.0
2009-05-05 01:19:00,3.23727,3.23863,3.2348,3.23622,11750000.0
2009-05-05 01:20:00,3.23456,3.23886,3.23456,3.23749,6000000.0
2009-05-05 01:21:00,3.23458,3.23687,3.23348,3.23687,11500000.0
2009-05-05 01:22:00,3.23576,3.2369,3.23127,3.23567,13750000.0
2009-05-05 01:23:00,3.23151,3.23937,3.23151,3.23621,8750000.0
2009-05-05 01:24:00,3.2331,3.23957,3.2331,3.23349,10250000.0
2009-05-05 01:25:00,3.23489,3.23944,3.23249,3.2362,10880000.0
2009-05-05 01:26:00,3.23281,3.23946,3.23281,3.23441,16130000.0
2009-05-05 01:27:00,3.2344,3.23955,3.2344,3.23805,9250000.0
2009-05-05 01:28:00,3.23755,3.24014,3.2338,3.24014,16250000.0
2009-05-05 01:29:00,3.23679,3.23826,3.2358,3.23711,11000000.0
2009-05-05 01:30:00,3.24167,3.24167,3.23411,3.23411,9250000.0
2009-05-05 01:31:00,3.23708,3.23853,3.23544,3.23679,7130000.0
2009-05-05 01:32:00,3.23872,3.23872,3.23409,3.23788,14750000.0
2009-05-05 01:33:00,3.23841,3.24096,3.23357,3.24096,5250000.0
2009-05-05 01:34:00,3.23505,3.24019,3.23505,3.23715,8750000.0
2009-05-05 01:35:00,3.23704,3.2413,3.23542,3.23795,8750000.0
2009-05-05 01:36:00,3.23905,3.24038,3.23597,3.2373,7000000.0
2009-05-05 01:37:00,3.23268,3.2367,3.23064,3.23375,14130000.0
2009-05-05 01:38:00,3.23996,3.24069,3.23853,3.23917,8750000.0
2009-05-05 01:39:00,3.23796,3.24092,3.23628,3.23984,5500000.0
2009-05-05 01:40:00,3.23752,3.24013,3.23683,3.23683,8250000.0
2009-05-05 01:41:00,3.23759,3.24248,3.23716,3.24248,10630000.0
2009-05-05 01:42:00,3.23782,3.23941,3.23506,3.23539,9250000.0
2009-05-05 01:43:00,3.23733,3.2415,3.23561,3.23862,9260000.0
2009-05-05 01:44:00,3.23798,3.24127,3.23386,3.23691,15250000.0
2009-05-05 01:45:00,3.23693,3.24114,3.23464,3.23885,13250000.0
2009-05-05 01:46:00,3.23435,3.23983,3.23175,3.234,13000000.0
2009-05-05 01:47:00,3.23625,3.23664,3.23488,3.23594,8750000.0
2009-05-05 01:48:00,3.23638,3.23944,3.23414,3.23467,7250000.0
2009-05-05 01:49:00,3.23722,3.23848,3.23528,3.23528,8750000.0
2009-05-05 01:50:00,3.23465,3.23943,3.23364,3.23943,8250000.0
2009-05-05 01:51:00,3.23656,3.23767,3.23554,3.23711,5630000.0
2009-05-05 01:52:00,3.23951,3.24174,3.23643,3.23822,11500000.0
2009-05-05 01:53:00,3.24206,3.24206,3.23537,3.23537,9500000.0
2009-05-05 01:54:00,3.23719,3.24217,3.23617,3.24217,14380000.0
2009-05-05 01:55:00,3.23488,3.2409,3.23435,3.23718,19010000.0
2009-05-05 01:56:00,3.238,3.24043,3.23547,3.23831,8250000.0
2009-05-05 01:57:00,3.23622,3.24054,3.2345,3.23836,12130000.0
2009-05-05 01:58:00,3.23582,3.23942,3.23517,3.23722,7000000.0
2009-05-05 02:01:00,3.23888,3.23955,3.23639,3.2366,5250000.0
2009-05-05 02:02:00,3.23788,3.23922,3.23319,3.23319,8750000.0
2009-05-05 02:03:00,3.23563,3.24021,3.23563,3.23772,10500000.0
2009-05-05 02:04:00,3.23883,3.23997,3.23451,3.23719,12500000.0
2009-05-05 02:05:00,3.23664,3.24114,3.23604,3.23604,6250000.0
2009-05-05 02:06:00,3.24075,3.24174,3.23713,3.23713,6250000.0
2009-05-05 02:07:00,3.23888,3.23995,3.23474,3.23995,11000000.0
2009-05-05 02:08:00,3.24014,3.24217,3.23673,3.24217,6250000.0
2009-05-05 02:09:00,3.23942,3.24037,3.23622,3.23768,6500000.0
2009-05-05 02:10:00,3.23758,3.23912,3.23544,3.2383,7250000.0
2009-05-05 02:11:00,3.23644,3.24032,3.23632,3.23853,7000000.0
2009-05-05 02:12:00,3.23872,3.23965,3.23551,3.23736,8250000.0
2009-05-05 02:13:00,3.23678,3.24135,3.23678,3.23813,6750000.0
2009-05-05 02:14:00,3.23824,3.24179,3.23722,3.23933,8250000.0
2009-05-05 02:15:00,3.24061,3.24205,3.23749,3.23749,6500000.0
2009-05-05 02:16:00,3.23915,3.24194,3.23805,3.23805,5250000.0
2009-05-05 02:17:00,3.24044,3.2425,3.23795,3.24046,7500000.0
2009-05-05 02:18:00,3.2389,3.2417,3.23541,3.23761,6630000.0
2009-05-05 02:19:00,3.23746,3.23922,3.23716,3.23716,6250000.0
2009-05-05 02:20:00,3.23967,3.24256,3.23958,3.24132,11250000.0
2009-05-05 02:21:00,3.24026,3.24127,3.23495,3.23495,5500000.0
2009-05-05 02:22:00,3.23728,3.24076,3.23642,3.23772,9250000.0
2009-05-05 02:23:00,3.23655,3.24032,3.23477,3.23938,8000000.0
2009-05-05 02:24:00,3.24131,3.24131,3.23749,3.23772,11130000.0
2009-05-05 02:25:00,3.23485,3.24052,3.23485,3.23965,7250000.0
2009-05-05 02:26:00,3.24126,3.24126,3.23412,3.23905,21130000.0
2009-05-05 02:27:00,3.23742,3.23806,3.23382,3.23757,6250000.0
2009-05-05 02:28:00,3.23727,3.24259,3.2352,3.2352,16250000.0
2009-05-05 02:29:00,3.24088,3.24113,3.23498,3.23719,13000000.0
2009-05-05 02:30:00,3.23674,3.24187,3.23625,3.23935,5250000.0
2009-05-05 02:31:00,3.2392,3.24359,3.23714,3.24,22000000.0
2009-05-05 02:32:00,3.24071,3.24347,3.23882,3.24347,11750000.0
2009-05-05 02:33:00,3.23959,3.24297,3.23834,3.24047,6130000.0
2009-05-05 02:34:00,3.23859,3.24278,3.23859,3.23912,13000000.0
2009-05-05 02:35:00,3.23922,3.24223,3.23796,3.23861,7500000.0
2009-05-05 02:36:00,3.23642,3.24226,3.23642,3.23892,6250000.0
2009-05-05 02:37:00,3.23921,3.24306,3.23734,3.24306,7750000.0
2009-05-05 02:38:00,3.24014,3.24493,3.24014,3.24478,5500000.0
2009-05-05 02:39:00,3.24024,3.24482,3.24024,3.2419,12250000.0
2009-05-05 02:40:00,3.24344,3.24465,3.24071,3.24205,13250000.0
2009-05-05 02:41:00,3.23834,3.2437,3.23834,3.24268,5750000.0
2009-05-05 02:42:00,3.24113,3.24717,3.23778,3.24717,10000000.0
2009-05-05 02:43:00,3.24407,3.24407,3.24246,3.24371,5500000.0
2009-05-05 02:44:00,3.24342,3.24696,3.24254,3.24393,9000000.0
2009-05-05 02:45:00,3.24396,3.24621,3.24219,3.24592,10880000.0
2009-05-05 02:46:00,3.24385,3.2483,3.24378,3.2483,6250000.0
2009-05-05 02:47:00,3.24423,3.2468,3.24407,3.24424,7000000.0
2009-05-05 02:48:00,3.24391,3.24668,3.24169,3.24169,7500000.0
2009-05-05 02:49:00,3.24495,3.24827,3.24275,3.2438,13510000.0
2009-05-05 02:50:00,3.24138,3.2474,3.24138,3.2474,6500000.0
2009-05-05 02:51:00,3.2417,3.24622,3.2417,3.24393,7250000.0
2009-05-05 02:52:00,3.24298,3.24783,3.24136,3.24389,12500000.0
2009-05-05 02:53:00,3.24646,3.24698,3.24269,3.24454,10250000.0
2009-05-05 02:54:00,3.2448,3.24644,3.24241,3.24241,10250000.0
2009-05-05 02:55:00,3.24422,3.24591,3.23999,3.24334,8750000.0
2009-05-05 02:56:00,3.24442,3.24648,3.24005,3.24058,8500000.0
2009-05-05 02:57:00,3.24481,3.24672,3.24006,3.2443,12000000.0
2009-05-05 02:58:00,3.24294,3.24665,3.24236,3.24612,5500000.0
2009-05-05 02:59:00,3.24436,3.24512,3.24073,3.24073,8250000.0
2009-05-05 03:00:00,3.24305,3.24616,3.23991,3.24364,6500000.0
2009-05-05 03:01:00,3.24623,3.24647,3.2394,3.24305,10250000.0
2009-05-05 03:02:00,3.24367,3.24428,3.2397,3.2397,7500000.0
2009-05-05 03:03:00,3.24327,3.24383,3.23989,3.23992,5500000.0
2009-05-05 03:04:00,3.24362,3.24711,3.24145,3.24306,6750000.0
2009-05-05 03:05:00,3.24264,3.246,3.24264,3.24435,6500000.0
2009-05-05 03:06:00,3.24583,3.24842,3.23985,3.24353,8500000.0
2009-05-05 03:07:00,3.24715,3.24735,3.24453,3.24508,7000000.0
2009-05-05 03:08:00,3.24282,3.24716,3.24282,3.24421,12500000.0
2009-05-05 03:09:00,3.24476,3.24643,3.24441,3.2447,10880000.0
2009-05-05 03:10:00,3.24266,3.247,3.24266,3.2447,7250000.0
2009-05-05 03:11:00,3.24182,3.24626,3.24076,3.24355,8500000.0
2009-05-05 03:12:00,3.24388,3.24641,3.24353,3.24395,6500000.0
2009-05-05 03:13:00,3.24134,3.24594,3.23953,3.24485,6250000.0
2009-05-05 03:14:00,3.24375,3.2458,3.24198,3.24221,7500000.0
2009-05-05 03:15:00,3.24375,3.24683,3.23896,3.24252,9750000.0
2009-05-05 03:16:00,3.24532,3.24532,3.24148,3.24482,10750000.0
2009-05-05 03:17:00,3.24286,3.24706,3.23706,3.24576,11000000.0
2009-05-05 03:18:00,3.24917,3.24917,3.24506,3.24583,9000000.0
2009-05-05 03:19:00,3.24485,3.24607,3.24393,3.24545,6500000.0
2009-05-05 03:20:00,3.24449,3.24668,3.24156,3.24156,7130000.0
2009-05-05 03:21:00,3.24093,3.24813,3.24093,3.24813,13000000.0
2009-05-05 03:22:00,3.24245,3.24738,3.24245,3.24583,7000000.0
2009-05-05 03:23:00,3.2441,3.24733,3.24354,3.2463,13000000.0
2009-05-05 03:24:00,3.24388,3.24879,3.24388,3.2457,7250000.0
2009-05-05 03:25:00,3.24476,3.24483,3.24189,3.24398,5500000.0
2009-05-05 03:26:00,3.24411,3.24673,3.23963,3.24606,8500000.0
2009-05-05 03:27:00,3.23865,3.24698,3.23865,3.24698,6500000.0
2009-05-05 03:28:00,3.24294,3.24571,3.2404,3.2404,9000000.0
2009-05-05 03:29:00,3.2426,3.24679,3.24222,3.24679,8010000.0
2009-05-05 03:30:00,3.23894,3.24476,3.23894,3.24307,11750000.0
2009-05-05 03:31:00,3.24566,3.24566,3.23995,3.24388,9000000.0
2009-05-05 03:32:00,3.24444,3.24548,3.23885,3.24243,7000000.0
2009-05-05 03:33:00,3.24712,3.24773,3.24417,3.24711,7000000.0
2009-05-05 03:34:00,3.2394,3.24502,3.2394,3.24092,7250000.0
2009-05-05 03:35:00,3.24365,3.24479,3.24253,3.24438,6130000.0
2009-05-05 03:36:00,3.2468,3.2468,3.24105,3.244,14500000.0
2009-05-05 03:37:00,3.2429,3.24588,3.24195,3.24306,11500000.0
2009-05-05 03:38:00,3.2431,3.24523,3.23727,3.23727,7500000.0
2009-05-05 03:39:00,3.24162,3.24314,3.23993,3.24278,14130000.0
2009-05-05 03:40:00,3.24301,3.24628,3.24301,3.24505,5500000.0
2009-05-05 03:41:00,3.24685,3.24685,3.24381,3.24571,7630000.0
2009-05-05 03:42:00,3.24467,3.24748,3.24198,3.24496,13880000.0
2009-05-05 03:43:00,3.24321,3.24626,3.24321,3.24475,8000000.0
2009-05-05 03:44:00,3.24219,3.24674,3.24219,3.24492,9000000.0
2009-05-05 03:45:00,3.24275,3.24857,3.24183,3.24534,20630000.0
2009-05-05 03:46:00,3.24521,3.2467,3.24382,3.2446,6630000.0
2009-05-05 03:47:00,3.24695,3.24695,3.24182,3.24279,8250000.0
2009-05-05 03:48:00,3.24403,3.24729,3.23943,3.24715,14750000.0
2009-05-05 03:49:00,3.24447,3.24535,3.24183,3.24421,8750000.0
2009-05-05 03:50:00,3.24274,3.24789,3.24274,3.24789,9500000.0
2009-05-05 03:51:00,3.24231,3.24313,3.24063,3.24173,8000000.0
2009-05-05 03:52:00,3.24347,3.24714,3.24243,3.24458,9000000.0
2009-05-05 03:53:00,3.2442,3.24591,3.24375,3.24449,9000000.0
2009-05-05 03:54:00,3.24363,3.24389,3.23921,3.24365,8130000.0
2009-05-05 03:55:00,3.24376,3.24722,3.24113,3.24722,10000000.0
2009-05-05 03:56:00,3.24666,3.24666,3.24408,3.24408,7000000.0
2009-05-05 03:57:00,3.24373,3.24792,3.24373,3.24792,6500000.0
2009-05-05 03:58:00,3.2416,3.24462,3.2416,3.2442,9000000.0
2009-05-05 03:59:00,3.24414,3.24414,3.2426,3.24381,8750000.0
2009-05-05 04:00:00,3.24349,3.24628,3.24118,3.2443,5500000.0
2009-05-05 04:01:00,3.24268,3.24665,3.24002,3.24457,13760000.0
2009-05-05 04:02:00,3.24382,3.24571,3.24054,3.24571,5750000.0
2009-05-05 04:03:00,3.24243,3.24691,3.24243,3.24435,8750000.0
2009-05-05 04:04:00,3.24278,3.24628,3.24278,3.24375,6750000.0
2009-05-05 04:05:00,3.2415,3.24233,3.24143,3.24143,8500000.0
2009-05-05 04:06:00,3.24323,3.24521,3.24203,3.24358,6000000.0
2009-05-05 04:07:00,3.24235,3.24575,3.24016,3.24431,6750000.0
2009-05-05 04:08:00,3.24457,3.24563,3.24272,3.24395,10750000.0
2009-05-05 04:09:00,3.24275,3.24669,3.24226,3.24428,11250000.0
2009-05-05 04:10:00,3.24298,3.24563,3.23874,3.24125,9000000.0
2009-05-05 04:11:00,3.23734,3.24252,3.23734,3.24248,5250000.0
2009-05-05 04:12:00,3.24193,3.24385,3.23706,3.24144,6760000.0
2009-05-05 04:13:00,3.23945,3.24419,3.23601,3.24284,7500000.0
2009-05-05 04:14:00,3.24074,3.24378,3.23768,3.24133,8130000.0
2009-05-05 04:15:00,3.2411,3.24268,3.23704,3.23704,6250000.0
2009-05-05 04:16:00,3.23891,3.24348,3.2387,3.24306,7500000.0
2009-05-05 04:17:00,3.23924,3.24066,3.23642,3.23642,12000000.0
2009-05-05 04:18:00,3.23611,3.24012,3.23547,3.24012,9000000.0
2009-05-05 04:19:00,3.23672,3.23889,3.2338,3.23655,7000000.0
2009-05-05 04:20:00,3.23828,3.23881,3.23522,3.23808,7250000.0
2009-05-05 04:21:00,3.23588,3.23967,3.23588,3.23825,9250000.0
2009-05-05 04:22:00,3.23435,3.23908,3.23417,3.23448,8750000.0
2009-05-05 04:23:00,3.23582,3.24011,3.23505,3.23567,7380000.0
2009-05-05 04:24:00,3.23306,3.23942,3.23306,3.23798,7000000.0
2009-05-05 04:25:00,3.23728,3.23906,3.23467,3.23467,5500000.0
2009-05-05 04:26:00,3.23746,3.23859,3.23496,3.23534,8250000.0
2009-05-05 04:27:00,3.2347,3.2388,3.2347,3.23773,7380000.0
2009-05-05 04:28:00,3.23651,3.23729,3.23366,3.23491,12500000.0
2009-05-05 04:29:00,3.23838,3.2392,3.23355,3.23502,12500000.0
2009-05-05 04:30:00,3.23524,3.23741,3.2332,3.2332,5500000.0
2009-05-05 04:31:00,3.23468,3.238,3.23237,3.23768,7750000.0
2009-05-05 04:32:00,3.23872,3.23985,3.2359,3.23758,5500000.0
2009-05-05 04:33:00,3.24079,3.24187,3.23663,3.23994,10750000.0
2009-05-05 04:34:00,3.2417,3.24215,3.23864,3.23864,6130000.0
2009-05-05 04:35:00,3.23923,3.2427,3.23883,3.24053,6000000.0
2009-05-05 04:36:00,3.24326,3.24326,3.2354,3.24034,10000000.0
2009-05-05 04:37:00,3.23962,3.24237,3.23354,3.24035,8000000.0
2009-05-05 04:38:00,3.23805,3.23996,3.2352,3.23996,6000000.0
2009-05-05 04:39:00,3.23846,3.241,3.23556,3.23556,9000000.0
2009-05-05 04:40:00,3.23871,3.24032,3.23346,3.23885,8000000.0
2009-05-05 04:41:00,3.23728,3.24087,3.23617,3.23905,8000000.0
2009-05-05 04:42:00,3.23907,3.24201,3.2384,3.24201,9000000.0
2009-05-05 04:43:00,3.23821,3.23995,3.23806,3.23947,10500000.0
2009-05-05 04:44:00,3.23866,3.24054,3.23438,3.23851,7000000.0
2009-05-05 04:45:00,3.23712,3.23821,3.23521,3.23723,6000000.0
2009-05-05 04:46:00,3.23581,3.24131,3.23581,3.23957,7000000.0
2009-05-05 04:47:00,3.24067,3.24145,3.23714,3.23714,7500000.0
2009-05-05 04:48:00,3.23714,3.24045,3.23678,3.2392,9000000.0
2009-05-05 04:49:00,3.23741,3.24151,3.23741,3.24007,7500000.0
2009-05-05 04:50:00,3.23926,3.24044,3.23451,3.23644,11000000.0
2009-05-05 04:51:00,3.2386,3.24203,3.23808,3.23913,9000000.0
2009-05-05 04:52:00,3.24,3.24002,3.2351,3.24002,8000000.0
2009-05-05 04:53:00,3.23645,3.24089,3.23538,3.23806,7630000.0
2009-05-05 04:54:00,3.23871,3.24008,3.23676,3.23897,5750000.0
2009-05-05 04:55:00,3.23785,3.23952,3.23435,3.23901,9000000.0
2009-05-05 04:56:00,3.24163,3.24163,3.23601,3.23946,7000000.0
2009-05-05 04:57:00,3.23652,3.23839,3.23377,3.23463,11000000.0
2009-05-05 04:58:00,3.23827,3.24089,3.23409,3.23409,5750000.0
2009-05-05 04:59:00,3.237,3.24153,3.23585,3.23707,10500000.0
2009-05-05 05:00:00,3.23933,3.24223,3.23856,3.2404,11250000.0
2009-05-05 05:01:00,3.23976,3.24241,3.23698,3.24058,14250000.0
2009-05-05 05:02:00,3.23946,3.24275,3.23897,3.23915,15250000.0
2009-05-05 05:03:00,3.23825,3.24204,3.23825,3.23942,5500000.0
2009-05-05 05:04:00,3.23829,3.24213,3.23644,3.23927,6630000.0
2009-05-05 05:05:00,3.2392,3.24192,3.23747,3.24072,10250000.0
2009-05-05 05:06:00,3.23954,3.24368,3.23828,3.24178,8500000.0
2009-05-05 05:07:00,3.24102,3.24393,3.23829,3.24217,13760000.0
2009-05-05 05:08:00,3.24048,3.24352,3.23967,3.24116,6750000.0
2009-05-05 05:09:00,3.24318,3.24492,3.24105,3.24285,9000000.0
2009-05-05 05:10:00,3.23902,3.24427,3.23902,3.24427,6250000.0
2009-05-05 05:11:00,3.23889,3.24336,3.23623,3.24054,7250000.0
2009-05-05 05:12:00,3.24024,3.24328,3.23919,3.24074,9250000.0
2009-05-05 05:13:00,3.24155,3.2443,3.23626,3.24006,13750000.0
2009-05-05 05:14:00,3.24378,3.24378,3.2402,3.24031,8250000.0
2009-05-05 05:15:00,3.23945,3.24286,3.23687,3.2401,12750000.0
2009-05-05 05:16:00,3.23981,3.24442,3.23911,3.24197,8760000.0
2009-05-05 05:17:00,3.23906,3.24431,3.23529,3.24431,10380000.0
2009-05-05 05:18:00,3.24178,3.24208,3.23702,3.23763,8250000.0
2009-05-05 05:19:00,3.23939,3.24377,3.23767,3.24083,12250000.0
2009-05-05 05:20:00,3.23982,3.2435,3.2371,3.24017,10250000.0
2009-05-05 05:21:00,3.24134,3.24422,3.23893,3.2413,11250000.0
2009-05-05 05:22:00,3.23933,3.24358,3.23853,3.2403,7000000.0
2009-05-05 05:23:00,3.243,3.24539,3.24004,3.24004,11750000.0
2009-05-05 05:24:00,3.24168,3.24427,3.23906,3.24427,8500000.0
2009-05-05 05:25:00,3.24176,3.24612,3.24049,3.2443,8500000.0
2009-05-05 05:26:00,3.24279,3.24725,3.24123,3.24567,13500000.0
2009-05-05 05:27:00,3.24277,3.25021,3.24277,3.25021,6380000.0
2009-05-05 05:28:00,3.24634,3.24861,3.24201,3.24201,9250000.0
2009-05-05 05:29:00,3.24009,3.24784,3.24009,3.24364,6500000.0
2009-05-05 05:30:00,3.24447,3.24831,3.24447,3.24524,10500000.0
2009-05-05 05:31:00,3.24689,3.25004,3.24344,3.25004,13630000.0
2009-05-05 05:32:00,3.24384,3.24796,3.24384,3.24669,5250000.0
2009-05-05 05:33:00,3.24899,3.24899,3.24379,3.2447,11880000.0
2009-05-05 05:34:00,3.24473,3.24767,3.24249,3.2465,9380000.0
2009-05-05 05:35:00,3.242,3.24782,3.24158,3.24417,8130000.0
2009-05-05 05:36:00,3.2471,3.24863,3.24088,3.24541,9250000.0
2009-05-05 05:37:00,3.24548,3.24747,3.24411,3.24487,8500000.0
2009-05-05 05:38:00,3.24824,3.24851,3.24484,3.24484,11750000.0
2009-05-05 05:39:00,3.2444,3.24888,3.24197,3.24478,14250000.0
2009-05-05 05:40:00,3.24737,3.24739,3.24423,3.24589,8000000.0
2009-05-05 05:41:00,3.24383,3.24752,3.24232,3.24752,5500000.0
2009-05-05 05:42:00,3.24569,3.24591,3.24352,3.24352,8500000.0
2009-05-05 05:43:00,3.24483,3.24842,3.24341,3.24638,12130000.0
2009-05-05 05:44:00,3.2473,3.2473,3.24443,3.24603,5500000.0
2009-05-05 05:45:00,3.24444,3.24995,3.24444,3.24995,11750000.0
2009-05-05 05:46:00,3.24499,3.24855,3.24178,3.24667,26500000.0
2009-05-05 05:47:00,3.24649,3.25053,3.2461,3.24616,11500000.0
2009-05-05 05:48:00,3.24886,3.25062,3.2415,3.24575,11630000.0
2009-05-05 05:49:00,3.24568,3.24801,3.24279,3.24279,22630000.0
2009-05-05 05:50:00,3.24563,3.24919,3.24223,3.24659,8000000.0
2009-05-05 05:51:00,3.24761,3.24922,3.24353,3.24759,18880000.0
2009-05-05 05:52:00,3.24635,3.24906,3.24409,3.24906,16500000.0
2009-05-05 05:53:00,3.2464,3.24942,3.24428,3.24636,19250000.0
2009-05-05 05:54:00,3.24756,3.24956,3.24412,3.24412,7500000.0
2009-05-05 05:55:00,3.24431,3.24934,3.24299,3.24552,15500000.0
2009-05-05 05:56:00,3.2473,3.24778,3.24059,3.24589,7250000.0
2009-05-05 05:57:00,3.24551,3.24805,3.24312,3.24486,15130000.0
2009-05-05 05:58:00,3.24388,3.24791,3.24367,3.24562,10250000.0
2009-05-05 05:59:00,3.24488,3.25035,3.24154,3.24844,16000000.0
2009-05-05 06:00:00,3.24085,3.24958,3.24085,3.24626,8750000.0
2009-05-05 06:01:00,3.25076,3.25076,3.24661,3.25053,9130000.0
2009-05-05 06:02:00,3.24507,3.25012,3.24507,3.24675,10500000.0
2009-05-05 06:03:00,3.24369,3.24868,3.24369,3.24737,5250000.0
2009-05-05 06:04:00,3.24879,3.24975,3.24481,3.2474,10380000.0
2009-05-05 06:05:00,3.24604,3.2486,3.24604,3.24726,7130000.0
2009-05-05 06:06:00,3.24459,3.24953,3.24459,3.24609,6000000.0
2009-05-05 06:07:00,3.24885,3.24973,3.24629,3.24973,7000000.0
2009-05-05 06:08:00,3.2475,3.24923,3.2464,3.2474,7250000.0
2009-05-05 06:09:00,3.24655,3.24954,3.24252,3.24566,6630000.0
2009-05-05 06:10:00,3.24321,3.24746,3.24321,3.24564,5500000.0
2009-05-05 06:11:00,3.24658,3.24915,3.24494,3.24791,9250000.0
2009-05-05 06:12:00,3.24781,3.24938,3.24604,3.24724,10000000.0
2009-05-05 06:13:00,3.24615,3.24943,3.24615,3.24763,5750000.0
2009-05-05 06:14:00,3.24544,3.24959,3.24544,3.24959,11000000.0
2009-05-05 06:15:00,3.24503,3.25009,3.24103,3.25009,11000000.0
2009-05-05 06:16:00,3.24309,3.24891,3.24086,3.24891,6750000.0
2009-05-05 06:17:00,3.24517,3.24872,3.24517,3.24531,6000000.0
2009-05-05 06:18:00,3.24227,3.24926,3.24227,3.24926,6000000.0
2009-05-05 06:19:00,3.2462,3.24737,3.24246,3.24529,7500000.0
2009-05-05 06:20:00,3.24465,3.24864,3.24364,3.24483,8250000.0
2009-05-05 06:21:00,3.24253,3.24867,3.24253,3.24776,8000000.0
2009-05-05 06:22:00,3.24616,3.24748,3.24128,3.2453,9250000.0
2009-05-05 06:23:00,3.24352,3.24848,3.24276,3.24848,9250000.0
2009-05-05 06:24:00,3.24531,3.24876,3.23967,3.23967,6750000.0
2009-05-05 06:25:00,3.24869,3.24869,3.24359,3.24679,11500000.0
2009-05-05 06:26:00,3.2465,3.2485,3.24395,3.24395,5750000.0
2009-05-05 06:27:00,3.24737,3.24773,3.24261,3.24353,8000000.0
2009-05-05 06:28:00,3.24376,3.24697,3.24189,3.24333,7750000.0
2009-05-05 06:29:00,3.24503,3.24679,3.23931,3.24239,8000000.0
2009-05-05 06:30:00,3.24533,3.24669,3.24076,3.24395,6630000.0
2009-05-05 06:31:00,3.24288,3.24647,3.2407,3.2407,10500000.0
2009-05-05 06:32:00,3.23873,3.24517,3.23873,3.24169,5250000.0
2009-05-05 06:33:00,3.24348,3.24545,3.24074,3.24271,7000000.0
2009-05-05 06:34:00,3.24285,3.24516,3.23925,3.24284,9500000.0
2009-05-05 06:35:00,3.24244,3.24445,3.24073,3.24169,7500000.0
2009-05-05 06:36:00,3.24208,3.24663,3.24179,3.24663,7500000.0
2009-05-05 06:37:00,3.24053,3.24572,3.24053,3.24304,10500000.0
2009-05-05 06:38:00,3.23983,3.24533,3.23973,3.23973,13750000.0
2009-05-05 06:39:00,3.24213,3.25246,3.24213,3.24316,6000000.0
2009-05-05 06:40:00,3.24247,3.24487,3.24103,3.24379,5750000.0
2009-05-05 06:41:00,3.24475,3.2458,3.24068,3.24532,7000000.0
2009-05-05 06:42:00,3.24694,3.24842,3.24145,3.24145,12750000.0
2009-05-05 06:43:00,3.24367,3.24486,3.2412,3.24423,8750000.0
2009-05-05 06:44:00,3.24068,3.24747,3.24068,3.24277,10250000.0
2009-05-05 06:45:00,3.24193,3.24444,3.23826,3.23826,10250000.0
2009-05-05 06:46:00,3.24606,3.24606,3.23819,3.23819,8500000.0
2009-05-05 06:47:00,3.24381,3.24512,3.24022,3.24235,9750000.0
2009-05-05 06:48:00,3.24242,3.24408,3.24105,3.24107,7500000.0
2009-05-05 06:49:00,3.24503,3.2464,3.23915,3.23915,10880000.0
2009-05-05 06:50:00,3.24233,3.24486,3.24067,3.24318,9750000.0
2009-05-05 06:51:00,3.24315,3.24594,3.24092,3.24243,12500000.0
2009-05-05 06:52:00,3.24153,3.24467,3.24088,3.24147,11750000.0
2009-05-05 06:53:00,3.24058,3.24585,3.24026,3.24353,5250000.0
2009-05-05 06:54:00,3.24456,3.24676,3.2433,3.2433,6250000.0
2009-05-05 06:55:00,3.24252,3.24668,3.24252,3.24621,8500000.0
2009-05-05 06:56:00,3.24299,3.24715,3.24291,3.24355,7500000.0
2009-05-05 06:57:00,3.24023,3.24939,3.24023,3.24768,10880000.0
2009-05-05 06:58:00,3.24631,3.24962,3.24304,3.24577,7130000.0
2009-05-05 06:59:00,3.24495,3.24906,3.24495,3.24729,8250000.0
2009-05-05 07:00:00,3.24996,3.25193,3.24607,3.24768,11250000.0
2009-05-05 07:01:00,3.24716,3.25171,3.24575,3.24925,12750000.0
2009-05-05 07:02:00,3.24751,3.25224,3.24592,3.24726,12500000.0
2009-05-05 07:03:00,3.24406,3.25147,3.24406,3.24823,5750000.0
2009-05-05 07:04:00,3.24706,3.25027,3.24378,3.24609,9750000.0
2009-05-05 07:05:00,3.24354,3.2509,3.24354,3.24658,9000000.0
2009-05-05 07:06:00,3.25104,3.25104,3.2449,3.25043,7630000.0
2009-05-05 07:07:00,3.24961,3.25001,3.24446,3.24701,10000000.0
2009-05-05 07:08:00,3.24959,3.25019,3.24181,3.24181,9250000.0
2009-05-05 07:09:00,3.2441,3.24993,3.24361,3.24888,16000000.0
2009-05-05 07:10:00,3.24175,3.2479,3.24175,3.24678,11500000.0
2009-05-05 07:11:00,3.24655,3.24941,3.24241,3.24746,5250000.0
2009-05-05 07:12:00,3.24822,3.25196,3.24456,3.25111,7750000.0
2009-05-05 07:13:00,3.2518,3.25239,3.2445,3.24708,6250000.0
2009-05-05 07:14:00,3.25134,3.25299,3.25003,3.25132,6750000.0
2009-05-05 07:15:00,3.25073,3.25324,3.24679,3.25287,10750000.0
2009-05-05 07:16:00,3.25003,3.25228,3.24585,3.24838,5500000.0
2009-05-05 07:17:00,3.2479,3.25282,3.2479,3.24901,11750000.0
2009-05-05 07:18:00,3.24987,3.25334,3.24761,3.24937,18750000.0
2009-05-05 07:19:00,3.25178,3.25534,3.24816,3.25137,15250000.0
2009-05-05 07:20:00,3.2499,3.25477,3.24927,3.25051,7500000.0
2009-05-05 07:21:00,3.25001,3.2531,3.24924,3.25034,15000000.0
2009-05-05 07:22:00,3.24941,3.25449,3.24941,3.25373,11750000.0
2009-05-05 07:23:00,3.24846,3.25253,3.24846,3.24891,6500000.0
2009-05-05 07:24:00,3.25115,3.25184,3.24632,3.24704,5250000.0
2009-05-05 07:25:00,3.24771,3.25179,3.24731,3.24756,6000000.0
2009-05-05 07:26:00,3.24451,3.25257,3.24451,3.24966,9630000.0
2009-05-05 07:27:00,3.24682,3.25136,3.24682,3.24875,8630000.0
2009-05-05 07:28:00,3.2469,3.25116,3.24448,3.24943,9000000.0
2009-05-05 07:29:00,3.24671,3.25206,3.24671,3.25206,13500000.0
2009-05-05 07:30:00,3.24702,3.25062,3.24702,3.2492,8250000.0
2009-05-05 07:31:00,3.24966,3.25037,3.24611,3.24807,8000000.0
2009-05-05 07:32:00,3.24665,3.24966,3.24318,3.2479,6500000.0
2009-05-05 07:33:00,3.24718,3.24974,3.24386,3.24386,12500000.0
2009-05-05 07:34:00,3.24479,3.24989,3.24479,3.24587,11250000.0
2009-05-05 07:35:00,3.24399,3.25002,3.24399,3.24501,14500000.0
2009-05-05 07:36:00,3.24456,3.24913,3.24284,3.24488,6750000.0
2009-05-05 07:37:00,3.24723,3.24877,3.24647,3.24766,6750000.0
2009-05-05 07:38:00,3.24561,3.25019,3.24326,3.24912,9250000.0
2009-05-05 07:39:00,3.24661,3.25045,3.24449,3.24821,9880000.0
2009-05-05 07:40:00,3.24687,3.24824,3.24111,3.24603,12750000.0
2009-05-05 07:41:00,3.24472,3.24956,3.24337,3.24884,7380000.0
2009-05-05 07:42:00,3.24574,3.25077,3.24527,3.24527,8500000.0
2009-05-05 07:43:00,3.24767,3.25019,3.24628,3.2491,10250000.0
2009-05-05 07:44:00,3.24789,3.25071,3.2475,3.24789,10000000.0
2009-05-05 07:45:00,3.24611,3.25081,3.24563,3.24651,9500000.0
2009-05-05 07:46:00,3.24545,3.25048,3.23829,3.25044,6880000.0
2009-05-05 07:47:00,3.24732,3.25385,3.24665,3.25385,8250000.0
2009-05-05 07:48:00,3.2468,3.25295,3.24487,3.25053,8500000.0
2009-05-05 07:49:00,3.24946,3.25075,3.24572,3.24852,10500000.0
2009-05-05 07:50:00,3.2483,3.2514,3.24088,3.24691,17880000.0
2009-05-05 07:51:00,3.24699,3.25091,3.24699,3.24796,8000000.0
2009-05-05 07:52:00,3.24681,3.24967,3.23999,3.24712,9500000.0
2009-05-05 07:53:00,3.24619,3.24873,3.24248,3.24426,10000000.0
2009-05-05 07:54:00,3.24544,3.24986,3.24544,3.24568,11250000.0
2009-05-05 07:55:00,3.24573,3.24769,3.24295,3.2448,6000000.0
2009-05-05 07:56:00,3.2403,3.24544,3.23935,3.24267,9000000.0
2009-05-05 07:57:00,3.24297,3.24431,3.23555,3.24028,11750000.0
2009-05-05 07:58:00,3.24245,3.24311,3.2403,3.24104,13250000.0
2009-05-05 07:59:00,3.23786,3.24336,3.23511,3.24264,13750000.0
2009-05-05 08:00:00,3.24058,3.24282,3.239,3.2395,11630000.0
2009-05-05 08:01:00,3.23965,3.24326,3.2387,3.24067,9750000.0
2009-05-05 08:02:00,3.23776,3.24487,3.23627,3.24179,20750000.0
2009-05-05 08:03:00,3.24194,3.24378,3.23963,3.24053,12130000.0
2009-05-05 08:04:00,3.24303,3.24506,3.24023,3.24493,14750000.0
2009-05-05 08:05:00,3.24179,3.24549,3.24083,3.24225,7250000.0
2009-05-05 08:06:00,3.23908,3.24556,3.23908,3.24335,11250000.0
2009-05-05 08:07:00,3.24023,3.245,3.23831,3.24201,12250000.0
2009-05-05 08:08:00,3.24415,3.24767,3.24228,3.24767,7250000.0
2009-05-05 08:09:00,3.24302,3.24615,3.23904,3.24615,10500000.0
2009-05-05 08:10:00,3.24173,3.2472,3.24168,3.24168,6130000.0
2009-05-05 08:11:00,3.24476,3.24963,3.2429,3.24636,9750000.0
2009-05-05 08:12:00,3.24774,3.25126,3.24431,3.24431,7750000.0
2009-05-05 08:13:00,3.24865,3.25103,3.24812,3.24993,5500000.0
2009-05-05 08:14:00,3.25298,3.253,3.23818,3.24839,13500000.0
2009-05-05 08:15:00,3.24793,3.25247,3.24466,3.24942,9250000.0
2009-05-05 08:16:00,3.24899,3.25247,3.24895,3.2514,6000000.0
2009-05-05 08:17:00,3.25073,3.25159,3.24875,3.24875,6630000.0
2009-05-05 08:18:00,3.24823,3.25292,3.24823,3.24826,6250000.0
2009-05-05 08:19:00,3.24655,3.25285,3.24439,3.25123,7500000.0
2009-05-05 08:20:00,3.25136,3.25399,3.24947,3.25219,7500000.0
2009-05-05 08:21:00,3.25214,3.25616,3.25204,3.25582,7000000.0
2009-05-05 08:22:00,3.25049,3.25415,3.24915,3.25415,8250000.0
2009-05-05 08:23:00,3.25101,3.25532,3.24985,3.25504,5750000.0
2009-05-05 08:24:00,3.25463,3.25799,3.25069,3.25069,8500000.0
2009-05-05 08:25:00,3.25448,3.25735,3.25429,3.25533,11250000.0
2009-05-05 08:26:00,3.25662,3.25751,3.25094,3.2548,8500000.0
2009-05-05 08:27:00,3.25359,3.25624,3.25343,3.2559,7000000.0
2009-05-05 08:28:00,3.25424,3.25729,3.25235,3.25358,15630000.0
2009-05-05 08:29:00,3.25564,3.25707,3.25211,3.25558,5500000.0
2009-05-05 08:30:00,3.25607,3.25799,3.25329,3.25478,15130000.0
2009-05-05 08:31:00,3.25776,3.25908,3.24944,3.24944,6250000.0
2009-05-05 08:32:00,3.25436,3.25592,3.24835,3.24835,5750000.0
2009-05-05 08:33:00,3.25285,3.25489,3.25094,3.25101,5250000.0
2009-05-05 08:34:00,3.25262,3.25448,3.24969,3.25334,7750000.0
2009-05-05 08:35:00,3.25455,3.25468,3.24924,3.25219,7750000.0
2009-05-05 08:36:00,3.25323,3.25533,3.25009,3.25183,12000000.0
2009-05-05 08:37:00,3.25295,3.25545,3.2515,3.2515,7500000.0
2009-05-05 08:38:00,3.25383,3.25868,3.25043,3.25859,10250000.0
2009-05-05 08:39:00,3.25452,3.25629,3.25066,3.25629,9500000.0
2009-05-05 08:40:00,3.24812,3.25705,3.24812,3.25458,10000000.0
2009-05-05 08:41:00,3.2482,3.25529,3.24678,3.24678,16000000.0
2009-05-05 08:42:00,3.24962,3.25392,3.24962,3.25134,8500000.0
2009-05-05 08:43:00,3.25144,3.25659,3.24822,3.25659,17500000.0
2009-05-05 08:44:00,3.25273,3.25719,3.24871,3.25229,10750000.0
2009-05-05 08:45:00,3.25233,3.25607,3.25163,3.25194,7750000.0
2009-05-05 08:46:00,3.25313,3.25818,3.25311,3.25818,9750000.0
2009-05-05 08:47:00,3.25498,3.256,3.25048,3.25262,9250000.0
2009-05-05 08:48:00,3.25469,3.26764,3.2539,3.26743,20250000.0
2009-05-05 08:49:00,3.26919,3.26949,3.26358,3.26649,8750000.0
2009-05-05 08:50:00,3.26252,3.27017,3.2611,3.27004,6250000.0
2009-05-05 08:51:00,3.26594,3.26705,3.26255,3.26307,9250000.0
2009-05-05 08:52:00,3.26224,3.26599,3.25961,3.26492,11500000.0
2009-05-05 08:53:00,3.26544,3.26735,3.25896,3.25896,9500000.0
2009-05-05 08:54:00,3.26348,3.26988,3.26135,3.26868,6750000.0
2009-05-05 08:55:00,3.2675,3.27282,3.26604,3.27282,5250000.0
2009-05-05 08:56:00,3.2697,3.27166,3.26692,3.26692,9760000.0
2009-05-05 08:57:00,3.26815,3.27227,3.26276,3.26724,13250000.0
2009-05-05 08:58:00,3.26956,3.27024,3.26528,3.26737,5500000.0
2009-05-05 08:59:00,3.27121,3.27121,3.26248,3.26576,17500000.0
2009-05-05 09:00:00,3.26924,3.27,3.26202,3.26347,7880000.0
2009-05-05 09:01:00,3.26803,3.27026,3.26474,3.26474,14000000.0
2009-05-05 09:02:00,3.26672,3.26872,3.26549,3.26663,10000000.0
2009-05-05 09:03:00,3.26328,3.26943,3.26328,3.26716,10500000.0
2009-05-05 09:04:00,3.26344,3.27034,3.26138,3.26803,6250000.0
2009-05-05 09:05:00,3.26905,3.27258,3.26634,3.27258,11500000.0
2009-05-05 09:06:00,3.27131,3.27204,3.26626,3.26936,8880000.0
2009-05-05 09:07:00,3.26878,3.27031,3.26432,3.26801,5250000.0
2009-05-05 09:08:00,3.26112,3.2691,3.26112,3.267,8250000.0
2009-05-05 09:09:00,3.26505,3.26897,3.26234,3.2681,9250000.0
2009-05-05 09:10:00,3.2663,3.27055,3.2661,3.27011,7750000.0
2009-05-05 09:11:00,3.2705,3.2716,3.26865,3.2716,9000000.0
2009-05-05 09:12:00,3.27145,3.27146,3.26789,3.26973,7250000.0
2009-05-05 09:13:00,3.26884,3.27169,3.26495,3.27169,10380000.0
2009-05-05 09:14:00,3.27144,3.27144,3.26339,3.2668,9000000.0
2009-05-05 09:15:00,3.27091,3.27193,3.26782,3.26969,13250000.0
2009-05-05 09:16:00,3.27062,3.27074,3.26367,3.26888,9750000.0
2009-05-05 09:17:00,3.26843,3.26857,3.26604,3.26792,10130000.0
2009-05-05 09:18:00,3.26961,3.26961,3.26423,3.265,9250000.0
2009-05-05 09:19:00,3.26713,3.26734,3.26179,3.26684,7000000.0
2009-05-05 09:20:00,3.26486,3.26908,3.26449,3.26719,8000000.0
2009-05-05 09:21:00,3.26704,3.26899,3.26045,3.26427,12500000.0
2009-05-05 09:22:00,3.2677,3.2677,3.26356,3.26723,9250000.0
2009-05-05 09:23:00,3.26869,3.26973,3.26606,3.26973,8500000.0
2009-05-05 09:24:00,3.2689,3.27031,3.26457,3.27031,6000000.0
2009-05-05 09:25:00,3.26429,3.27015,3.26429,3.27011,12250000.0
2009-05-05 09:26:00,3.27015,3.27046,3.26799,3.26878,10750000.0
2009-05-05 09:27:00,3.27105,3.27125,3.26518,3.27096,11750000.0
2009-05-05 09:28:00,3.26974,3.27142,3.26818,3.27142,10750000.0
2009-05-05 09:29:00,3.27033,3.27187,3.26663,3.27016,17250000.0
2009-05-05 09:30:00,3.27131,3.27191,3.26892,3.26992,11500000.0
2009-05-05 09:31:00,3.26581,3.26895,3.26424,3.26616,6250000.0
2009-05-05 09:32:00,3.26609,3.26911,3.26165,3.26793,8500000.0
2009-05-05 09:33:00,3.26674,3.26936,3.26257,3.26764,5500000.0
2009-05-05 09:34:00,3.26913,3.26962,3.26642,3.26676,8500000.0
2009-05-05 09:35:00,3.26715,3.26996,3.26388,3.26996,10750000.0
2009-05-05 09:36:00,3.26766,3.27055,3.26483,3.26757,7250000.0
2009-05-05 09:37:00,3.26753,3.27003,3.26549,3.2668,8750000.0
2009-05-05 09:38:00,3.26905,3.27047,3.26084,3.268,5250000.0
2009-05-05 09:39:00,3.26745,3.27016,3.26597,3.26597,8500000.0
2009-05-05 09:40:00,3.27066,3.27139,3.26511,3.27033,5500000.0
2009-05-05 09:41:00,3.26137,3.2697,3.26092,3.26624,13750000.0
2009-05-05 09:42:00,3.26655,3.26844,3.26264,3.26732,16250000.0
2009-05-05 09:43:00,3.26926,3.26932,3.26426,3.26513,13500000.0
2009-05-05 09:44:00,3.26792,3.26966,3.26461,3.26966,11130000.0
2009-05-05 09:45:00,3.27081,3.27153,3.26605,3.27122,12250000.0
2009-05-05 09:46:00,3.2726,3.2726,3.26745,3.26838,7250000.0
2009-05-05 09:47:00,3.27116,3.27257,3.2698,3.2698,5500000.0
2009-05-05 09:48:00,3.27078,3.27195,3.26699,3.27035,9250000.0
2009-05-05 09:49:00,3.27379,3.27419,3.26899,3.26935,5500000.0
2009-05-05 09:50:00,3.27092,3.27329,3.26857,3.27329,10880000.0
2009-05-05 09:51:00,3.27177,3.27354,3.26682,3.27026,6500000.0
2009-05-05 09:52:00,3.2697,3.27113,3.26541,3.27011,9250000.0
2009-05-05 09:53:00,3.27012,3.27126,3.26786,3.27126,9500000.0
2009-05-05 09:54:00,3.27103,3.27272,3.26787,3.26919,10130000.0
2009-05-05 09:55:00,3.27305,3.27305,3.26749,3.26897,6500000.0
2009-05-05 09:56:00,3.26972,3.27092,3.26417,3.26417,7750000.0
2009-05-05 09:57:00,3.2677,3.27188,3.2677,3.27074,15000000.0
2009-05-05 09:58:00,3.26794,3.27154,3.26601,3.27082,17750000.0
2009-05-05 09:59:00,3.27059,3.27288,3.2687,3.26893,15250000.0
2009-05-05 10:00:00,3.26832,3.26912,3.26279,3.26861,5750000.0
2009-05-05 10:01:00,3.26873,3.27038,3.26553,3.26793,6250000.0
2009-05-05 10:02:00,3.26591,3.26989,3.26425,3.26653,6250000.0
2009-05-05 10:03:00,3.2655,3.26964,3.26208,3.26477,13130000.0
2009-05-05 10:04:00,3.26721,3.26858,3.2629,3.26417,5250000.0
2009-05-05 10:05:00,3.26821,3.26821,3.26311,3.26447,13630000.0
2009-05-05 10:06:00,3.26334,3.26703,3.26241,3.26469,15000000.0
2009-05-05 10:07:00,3.2662,3.26735,3.26452,3.2653,6250000.0
2009-05-05 10:08:00,3.26628,3.26807,3.26124,3.26124,9500000.0
2009-05-05 10:09:00,3.26011,3.2702,3.25982,3.26979,7000000.0
2009-05-05 10:10:00,3.26997,3.27132,3.26438,3.26581,14500000.0
2009-05-05 10:11:00,3.26804,3.2684,3.26234,3.26671,6750000.0
2009-05-05 10:12:00,3.26499,3.26969,3.26397,3.26883,9000000.0
2009-05-05 10:13:00,3.2695,3.27245,3.2665,3.26869,10500000.0
2009-05-05 10:14:00,3.26951,3.27065,3.26636,3.26803,8000000.0
2009-05-05 10:15:00,3.27011,3.27117,3.26546,3.26776,12750000.0
2009-05-05 10:16:00,3.27232,3.27232,3.26646,3.2669,5630000.0
2009-05-05 10:17:00,3.27144,3.27162,3.26695,3.26843,9250000.0
2009-05-05 10:18:00,3.26878,3.27116,3.26757,3.26985,14500000.0
2009-05-05 10:19:00,3.26961,3.26961,3.2637,3.26726,7750000.0
2009-05-05 10:20:00,3.26825,3.26884,3.26474,3.26724,7000000.0
2009-05-05 10:21:00,3.26378,3.26935,3.26229,3.26326,8750000.0
2009-05-05 10:22:00,3.25913,3.26543,3.25913,3.26543,9500000.0
2009-05-05 10:23:00,3.26375,3.26473,3.26085,3.26413,5630000.0
2009-05-05 10:24:00,3.2592,3.26174,3.25723,3.25723,7750000.0
2009-05-05 10:25:00,3.25717,3.26039,3.25717,3.26039,6750000.0
2009-05-05 10:26:00,3.259,3.25954,3.25313,3.25398,10500000.0
2009-05-05 10:27:00,3.25452,3.25839,3.25253,3.25536,7630000.0
2009-05-05 10:28:00,3.25516,3.2579,3.25516,3.2579,5250000.0
2009-05-05 10:29:00,3.256,3.25637,3.25296,3.25296,9000000.0
2009-05-05 10:30:00,3.25604,3.25604,3.25032,3.25145,8250000.0
2009-05-05 10:31:00,3.25421,3.25421,3.25034,3.25034,11750000.0
2009-05-05 10:32:00,3.25393,3.25398,3.24894,3.24924,9750000.0
2009-05-05 10:33:00,3.25575,3.25575,3.2506,3.2506,6250000.0
2009-05-05 10:34:00,3.25476,3.25538,3.25266,3.25413,9880000.0
2009-05-05 10:35:00,3.25189,3.25378,3.25047,3.25378,5250000.0
2009-05-05 10:36:00,3.25511,3.25511,3.24792,3.24992,10750000.0
2009-05-05 10:37:00,3.2555,3.2555,3.25081,3.25222,7630000.0
2009-05-05 10:38:00,3.25159,3.25575,3.25112,3.25276,8500000.0
2009-05-05 10:39:00,3.25524,3.25612,3.25238,3.25612,14630000.0
2009-05-05 10:40:00,3.2533,3.25611,3.25005,3.25215,11130000.0
2009-05-05 10:41:00,3.25288,3.25377,3.24821,3.25141,9750000.0
2009-05-05 10:42:00,3.25114,3.25327,3.24971,3.25218,6750000.0
2009-05-05 10:43:00,3.25479,3.25537,3.25203,3.25537,7250000.0
2009-05-05 10:44:00,3.25358,3.25644,3.25248,3.25509,13000000.0
2009-05-05 10:45:00,3.25223,3.2543,3.24925,3.25187,8250000.0
2009-05-05 10:46:00,3.2541,3.25415,3.25,3.25062,7000000.0
2009-05-05 10:47:00,3.24977,3.25307,3.24977,3.25131,9000000.0
2009-05-05 10:48:00,3.25279,3.25409,3.24715,3.24973,7250000.0
2009-05-05 10:49:00,3.2547,3.25472,3.24595,3.24595,8130000.0
2009-05-05 10:50:00,3.25193,3.2524,3.2479,3.25104,9130000.0
2009-05-05 10:51:00,3.24672,3.25184,3.24672,3.24859,10000000.0
2009-05-05 10:52:00,3.25193,3.25307,3.24792,3.24792,11000000.0
2009-05-05 10:53:00,3.25198,3.25359,3.24764,3.24939,8750000.0
2009-05-05 10:54:00,3.25169,3.2536,3.24829,3.25352,11250000.0
2009-05-05 10:55:00,3.25183,3.25239,3.24631,3.24785,8250000.0
2009-05-05 10:56:00,3.24878,3.25018,3.24456,3.2487,10750000.0
2009-05-05 10:57:00,3.24581,3.24995,3.24326,3.24879,6380000.0
2009-05-05 10:58:00,3.24928,3.25001,3.24279,3.24889,6750000.0
2009-05-05 10:59:00,3.25114,3.25238,3.2449,3.24881,7250000.0
2009-05-05 11:00:00,3.25066,3.25326,3.24698,3.2529,12750000.0
2009-05-05 11:01:00,3.25159,3.25544,3.25144,3.25233,10880000.0
2009-05-05 11:02:00,3.25832,3.2589,3.254,3.25435,6500000.0
2009-05-05 11:03:00,3.25478,3.25932,3.25269,3.2588,7630000.0
2009-05-05 11:04:00,3.25,3.2568,3.25,3.2549,6500000.0
2009-05-05 11:05:00,3.25031,3.25624,3.24764,3.25248,10750000.0
2009-05-05 11:06:00,3.25059,3.25313,3.2488,3.24986,9500000.0
2009-05-05 11:07:00,3.25178,3.25367,3.24709,3.25076,6000000.0
2009-05-05 11:08:00,3.25141,3.25384,3.24867,3.25045,6750000.0
2009-05-05 11:09:00,3.25486,3.25486,3.24997,3.25306,10750000.0
2009-05-05 11:10:00,3.25526,3.25567,3.25004,3.25567,11750000.0
2009-05-05 11:11:00,3.25202,3.25611,3.25153,3.25572,11750000.0
2009-05-05 11:12:00,3.25193,3.25351,3.25032,3.25143,8500000.0
2009-05-05 11:13:00,3.24922,3.25426,3.24773,3.24773,9750000.0
2009-05-05 11:14:00,3.25311,3.25503,3.25087,3.25503,11750000.0
2009-05-05 11:15:00,3.25401,3.25409,3.24876,3.25393,7630000.0
2009-05-05 11:16:00,3.25329,3.25484,3.25093,3.25093,6000000.0
2009-05-05 11:17:00,3.25648,3.25682,3.24968,3.2547,12000000.0
2009-05-05 11:18:00,3.25478,3.25651,3.25283,3.25452,11250000.0
2009-05-05 11:19:00,3.25636,3.25749,3.25129,3.257,9250000.0
2009-05-05 11:20:00,3.25638,3.25657,3.25116,3.25657,9250000.0
2009-05-05 11:21:00,3.25687,3.25755,3.25044,3.25378,8500000.0
2009-05-05 11:22:00,3.25455,3.25569,3.2516,3.25228,6880000.0
2009-05-05 11:23:00,3.25657,3.2573,3.25162,3.25724,13250000.0
2009-05-05 11:24:00,3.25175,3.25768,3.25175,3.25768,10250000.0
2009-05-05 11:25:00,3.2566,3.25744,3.25323,3.25723,11250000.0
2009-05-05 11:26:00,3.25723,3.25723,3.25268,3.25472,9250000.0
2009-05-05 11:27:00,3.2546,3.2579,3.25293,3.25611,7000000.0
2009-05-05 11:28:00,3.25412,3.25515,3.24767,3.24767,8000000.0
2009-05-05 11:29:00,3.25123,3.25123,3.24373,3.24729,5750000.0
2009-05-05 11:30:00,3.25237,3.25237,3.24707,3.25145,8500000.0
2009-05-05 11:31:00,3.25052,3.25074,3.24641,3.24967,14750000.0
2009-05-05 11:32:00,3.24693,3.25082,3.24568,3.25082,15250000.0
2009-05-05 11:33:00,3.25159,3.25159,3.24567,3.24746,16130000.0
2009-05-05 11:34:00,3.25136,3.25144,3.24521,3.24675,7000000.0
2009-05-05 11:35:00,3.24898,3.24944,3.24454,3.24809,9750000.0
2009-05-05 11:36:00,3.25072,3.25081,3.24602,3.24977,7250000.0
2009-05-05 11:37:00,3.24407,3.25014,3.24306,3.25014,7750000.0
2009-05-05 11:38:00,3.24412,3.24879,3.24326,3.24877,7500000.0
2009-05-05 11:39:00,3.24885,3.24903,3.24528,3.2479,9130000.0
2009-05-05 11:40:00,3.24627,3.2495,3.24259,3.24706,10500000.0
2009-05-05 11:41:00,3.24982,3.24993,3.24227,3.24559,7750000.0
2009-05-05 11:42:00,3.24967,3.25,3.24641,3.24927,8750000.0
2009-05-05 11:43:00,3.24797,3.24801,3.24348,3.24698,9250000.0
2009-05-05 11:44:00,3.24286,3.24921,3.24286,3.2467,9250000.0
2009-05-05 11:45:00,3.2467,3.24851,3.24243,3.24851,9630000.0
2009-05-05 11:46:00,3.24688,3.24876,3.24477,3.24802,5250000.0
2009-05-05 11:47:00,3.24764,3.24993,3.24497,3.24797,11750000.0
2009-05-05 11:48:00,3.2488,3.24954,3.24404,3.24954,9250000.0
2009-05-05 11:49:00,3.24551,3.24876,3.24104,3.24598,12880000.0
2009-05-05 11:50:00,3.24426,3.24845,3.24409,3.24793,11750000.0
2009-05-05 11:51:00,3.24866,3.24866,3.24528,3.24801,5250000.0
2009-05-05 11:52:00,3.24962,3.24962,3.24633,3.24882,9750000.0
2009-05-05 11:53:00,3.24941,3.24965,3.24547,3.24547,5500000.0
2009-05-05 11:54:00,3.2479,3.25032,3.24409,3.24853,10250000.0
2009-05-05 11:55:00,3.2496,3.25095,3.24562,3.24917,6250000.0
2009-05-05 11:56:00,3.24827,3.2532,3.24827,3.25265,6250000.0
2009-05-05 11:57:00,3.2477,3.25266,3.2477,3.25017,6500000.0
2009-05-05 11:58:00,3.24675,3.25368,3.24675,3.25069,13630000.0
2009-05-05 11:59:00,3.25001,3.25504,3.2466,3.25504,11750000.0
2009-05-05 12:00:00,3.25293,3.256,3.25222,3.256,10500000.0
2009-05-05 12:01:00,3.24931,3.25469,3.24931,3.25274,10500000.0
2009-05-05 12:02:00,3.24999,3.25635,3.24909,3.25598,11250000.0
2009-05-05 12:03:00,3.25419,3.25545,3.25039,3.25155,11250000.0
2009-05-05 12:04:00,3.25128,3.25633,3.25128,3.25633,6000000.0
2009-05-05 12:05:00,3.25612,3.25625,3.24789,3.25467,10250000.0
2009-05-05 12:06:00,3.25481,3.25516,3.25213,3.25516,10000000.0
2009-05-05 12:07:00,3.25241,3.25432,3.25008,3.25084,6630000.0
2009-05-05 12:08:00,3.25344,3.25454,3.2498,3.25454,7380000.0
2009-05-05 12:09:00,3.2541,3.2545,3.2497,3.25389,10010000.0
2009-05-05 12:10:00,3.25346,3.25346,3.24542,3.25048,11000000.0
2009-05-05 12:11:00,3.25388,3.25478,3.25043,3.25478,9000000.0
2009-05-05 12:12:00,3.25399,3.25505,3.25111,3.25388,9000000.0
2009-05-05 12:13:00,3.25212,3.25351,3.24614,3.25001,14250000.0
2009-05-05 12:14:00,3.25189,3.25324,3.2458,3.25129,10380000.0
2009-05-05 12:15:00,3.24312,3.25173,3.24312,3.24771,8750000.0
2009-05-05 12:16:00,3.25095,3.25095,3.24613,3.24734,6000000.0
2009-05-05 12:17:00,3.2507,3.2507,3.24652,3.24652,8250000.0
2009-05-05 12:18:00,3.24118,3.25028,3.24118,3.24684,11000000.0
2009-05-05 12:19:00,3.24842,3.25107,3.24444,3.25107,8500000.0
2009-05-05 12:20:00,3.25017,3.25172,3.24766,3.24766,7880000.0
2009-05-05 12:21:00,3.25087,3.25204,3.24645,3.24861,13000000.0
2009-05-05 12:22:00,3.24809,3.25173,3.24177,3.25173,6250000.0
2009-05-05 12:23:00,3.24916,3.25111,3.24538,3.25111,14250000.0
2009-05-05 12:24:00,3.24899,3.25082,3.24472,3.24807,19250000.0
2009-05-05 12:25:00,3.25085,3.25085,3.24638,3.24793,7000000.0
2009-05-05 12:26:00,3.24821,3.25127,3.24349,3.25061,19750000.0
2009-05-05 12:27:00,3.24602,3.25154,3.24466,3.24981,8750000.0
2009-05-05 12:28:00,3.24702,3.24816,3.24504,3.2455,10000000.0
2009-05-05 12:29:00,3.24863,3.24872,3.24393,3.24739,6250000.0
2009-05-05 12:30:00,3.24946,3.24946,3.24336,3.24447,7500000.0
2009-05-05 12:31:00,3.2449,3.24765,3.2432,3.24499,5250000.0
2009-05-05 12:32:00,3.24496,3.25093,3.24425,3.24425,6500000.0
2009-05-05 12:33:00,3.24435,3.24987,3.24154,3.24743,12500000.0
2009-05-05 12:34:00,3.24246,3.24742,3.24246,3.2462,8750000.0
2009-05-05 12:35:00,3.24702,3.24702,3.24256,3.2453,11750000.0
2009-05-05 12:36:00,3.24539,3.24567,3.24016,3.24288,5250000.0
2009-05-05 12:37:00,3.24293,3.24591,3.2345,3.24259,14500000.0
2009-05-05 12:38:00,3.24593,3.24614,3.23936,3.24515,10250000.0
2009-05-05 12:39:00,3.24168,3.24682,3.24168,3.24682,9130000.0
2009-05-05 12:40:00,3.23897,3.24606,3.23897,3.24606,7250000.0
2009-05-05 12:41:00,3.24247,3.24426,3.24182,3.24379,8500000.0
2009-05-05 12:42:00,3.24674,3.24674,3.24164,3.24615,13500000.0
2009-05-05 12:43:00,3.24517,3.24677,3.24403,3.24508,9750000.0
2009-05-05 12:44:00,3.24155,3.24595,3.24155,3.2447,10500000.0
2009-05-05 12:45:00,3.24427,3.24781,3.24427,3.24639,5250000.0
2009-05-05 12:46:00,3.2466,3.24889,3.24274,3.24534,10750000.0
2009-05-05 12:47:00,3.24622,3.24763,3.24433,3.24763,7750000.0
2009-05-05 12:48:00,3.24463,3.24685,3.24228,3.24281,9250000.0
2009-05-05 12:49:00,3.2464,3.24669,3.23859,3.24203,7500000.0
2009-05-05 12:50:00,3.24456,3.24511,3.24132,3.24511,13250000.0
2009-05-05 12:51:00,3.24452,3.24568,3.23989,3.24298,8750000.0
2009-05-05 12:52:00,3.2418,3.24594,3.24049,3.24049,7750000.0
2009-05-05 12:53:00,3.24585,3.24789,3.2437,3.24789,6250000.0
2009-05-05 12:54:00,3.24229,3.24804,3.24229,3.24695,13630000.0
2009-05-05 12:55:00,3.24503,3.24729,3.24027,3.24468,10250000.0
2009-05-05 12:56:00,3.24229,3.24781,3.24019,3.24086,10000000.0
2009-05-05 12:57:00,3.24315,3.24624,3.23876,3.24624,8880000.0
2009-05-05 12:58:00,3.24534,3.24677,3.23942,3.24585,14250000.0
2009-05-05 12:59:00,3.24188,3.24783,3.24154,3.24259,13750000.0
2009-05-05 13:00:00,3.24422,3.24493,3.24142,3.24248,8750000.0
2009-05-05 13:01:00,3.24415,3.24446,3.23768,3.23768,10250000.0
2009-05-05 13:02:00,3.24515,3.24515,3.23831,3.23926,9250000.0
2009-05-05 13:03:00,3.24091,3.24352,3.23706,3.23878,9500000.0
2009-05-05 13:04:00,3.2364,3.23961,3.23475,3.23961,14500000.0
2009-05-05 13:05:00,3.23487,3.24033,3.23065,3.23344,11500000.0
2009-05-05 13:06:00,3.23478,3.23849,3.23421,3.23674,8250000.0
2009-05-05 13:07:00,3.23593,3.24001,3.2337,3.2363,14250000.0
2009-05-05 13:08:00,3.23944,3.23997,3.23477,3.23962,10250000.0
2009-05-05 13:09:00,3.23985,3.23995,3.23401,3.23873,6750000.0
2009-05-05 13:10:00,3.23894,3.24001,3.23602,3.23779,6250000.0
2009-05-05 13:11:00,3.2397,3.24155,3.23621,3.23997,9250000.0
2009-05-05 13:12:00,3.24099,3.24183,3.2386,3.24183,7750000.0
2009-05-05 13:13:00,3.23917,3.24079,3.2352,3.23827,12380000.0
2009-05-05 13:14:00,3.2414,3.24434,3.23757,3.24345,12130000.0
2009-05-05 13:15:00,3.24391,3.24391,3.23587,3.23792,6000000.0
2009-05-05 13:16:00,3.24084,3.24259,3.23665,3.24159,11500000.0
2009-05-05 13:17:00,3.23857,3.24294,3.23857,3.24252,10250000.0
2009-05-05 13:18:00,3.23953,3.2401,3.2353,3.23712,8500000.0
2009-05-05 13:19:00,3.23727,3.23828,3.2334,3.23564,11000000.0
2009-05-05 13:20:00,3.23509,3.23945,3.23497,3.23927,9750000.0
2009-05-05 13:21:00,3.23534,3.23993,3.2352,3.23714,9630000.0
2009-05-05 13:22:00,3.23452,3.23887,3.23375,3.23887,8500000.0
2009-05-05 13:23:00,3.23583,3.23859,3.23246,3.23832,11630000.0
2009-05-05 13:24:00,3.23968,3.23968,3.23442,3.23554,10130000.0
2009-05-05 13:25:00,3.2393,3.24013,3.23446,3.23849,8250000.0
2009-05-05 13:26:00,3.23997,3.24053,3.23729,3.24048,8500000.0
2009-05-05 13:27:00,3.23995,3.23995,3.23532,3.23952,9750000.0
2009-05-05 13:28:00,3.23687,3.2388,3.23444,3.23444,8750000.0
2009-05-05 13:29:00,3.23639,3.23976,3.23422,3.23926,5750000.0
2009-05-05 13:30:00,3.23932,3.24022,3.23443,3.2377,7880000.0
2009-05-05 13:31:00,3.23331,3.24071,3.23331,3.23486,14000000.0
2009-05-05 13:32:00,3.23952,3.242,3.23854,3.24073,9750000.0
2009-05-05 13:33:00,3.24089,3.24391,3.23854,3.24391,12000000.0
2009-05-05 13:34:00,3.24203,3.24357,3.23909,3.24273,6380000.0
2009-05-05 13:35:00,3.24549,3.24549,3.23701,3.24424,8750000.0
2009-05-05 13:36:00,3.245,3.245,3.2378,3.2447,14750000.0
2009-05-05 13:37:00,3.2423,3.24422,3.23843,3.23843,9250000.0
2009-05-05 13:38:00,3.24017,3.24304,3.23631,3.24157,7250000.0
2009-05-05 13:39:00,3.24496,3.24496,3.23724,3.23724,7250000.0
2009-05-05 13:40:00,3.23711,3.24455,3.23711,3.24111,5250000.0
2009-05-05 13:41:00,3.24139,3.24293,3.24025,3.2408,9500000.0
2009-05-05 13:42:00,3.24327,3.24362,3.24156,3.24362,5500000.0
2009-05-05 13:43:00,3.24159,3.24343,3.23954,3.24331,9000000.0
2009-05-05 13:44:00,3.24385,3.24385,3.23963,3.23974,12500000.0
2009-05-05 13:45:00,3.23509,3.24256,3.23509,3.23994,10500000.0
2009-05-05 13:46:00,3.23847,3.242,3.23764,3.24084,6500000.0
2009-05-05 13:47:00,3.23983,3.24352,3.23983,3.24325,12250000.0
2009-05-05 13:48:00,3.24325,3.24345,3.23816,3.24061,11130000.0
2009-05-05 13:49:00,3.24245,3.24292,3.23756,3.23923,5500000.0
2009-05-05 13:50:00,3.24127,3.24195,3.23905,3.24029,9880000.0
2009-05-05 13:51:00,3.243,3.243,3.23915,3.24058,10000000.0
2009-05-05 13:52:00,3.24171,3.24346,3.23812,3.24281,14500000.0
2009-05-05 13:53:00,3.2411,3.24248,3.23728,3.23728,6630000.0
2009-05-05 13:54:00,3.24329,3.24329,3.23753,3.23946,6380000.0
2009-05-05 13:55:00,3.24152,3.24273,3.23757,3.23989,10500000.0
2009-05-05 13:56:00,3.24242,3.24377,3.23425,3.23729,9250000.0
2009-05-05 13:57:00,3.24083,3.24083,3.23739,3.23779,7750000.0
2009-05-05 13:58:00,3.2331,3.24032,3.2331,3.23859,7250000.0
2009-05-05 13:59:00,3.23783,3.23968,3.23759,3.23794,9250000.0
2009-05-05 14:00:00,3.23324,3.23886,3.23324,3.23758,7750000.0
2009-05-05 14:01:00,3.23845,3.2387,3.23448,3.23686,12750000.0
2009-05-05 14:02:00,3.24031,3.24089,3.23685,3.23932,8250000.0
2009-05-05 14:03:00,3.23706,3.24061,3.23486,3.23609,6750000.0
2009-05-05 14:04:00,3.23709,3.24075,3.23472,3.24075,7250000.0
2009-05-05 14:05:00,3.23956,3.24041,3.23663,3.23897,6500000.0
2009-05-05 14:06:00,3.23968,3.24185,3.23575,3.23575,11500000.0
2009-05-05 14:07:00,3.24005,3.24005,3.23422,3.23763,7250000.0
2009-05-05 14:08:00,3.23841,3.24101,3.23589,3.23667,9390000.0
2009-05-05 14:09:00,3.23599,3.23896,3.23531,3.23751,8250000.0
2009-05-05 14:10:00,3.23811,3.24005,3.2324,3.23655,11500000.0
2009-05-05 14:11:00,3.23737,3.23937,3.2357,3.2371,5500000.0
2009-05-05 14:12:00,3.23819,3.23956,3.23493,3.23828,7750000.0
2009-05-05 14:13:00,3.23457,3.24001,3.23442,3.23801,9500000.0
2009-05-05 14:14:00,3.2371,3.24066,3.23635,3.23707,6000000.0
2009-05-05 14:15:00,3.23848,3.24303,3.23676,3.23942,8500000.0
2009-05-05 14:16:00,3.24224,3.24258,3.23891,3.24245,10750000.0
2009-05-05 14:17:00,3.23787,3.24167,3.23787,3.23923,11750000.0
2009-05-05 14:18:00,3.23899,3.24212,3.2378,3.24212,6250000.0
2009-05-05 14:19:00,3.23946,3.24204,3.23415,3.24204,10750000.0
2009-05-05 14:20:00,3.23344,3.24225,3.23344,3.24225,11500000.0
2009-05-05 14:21:00,3.23986,3.2436,3.23966,3.24282,15000000.0
2009-05-05 14:22:00,3.23874,3.24224,3.2379,3.2379,5500000.0
2009-05-05 14:23:00,3.24097,3.24164,3.23783,3.23783,10000000.0
2009-05-05 14:24:00,3.24146,3.24153,3.23712,3.23926,10500000.0
2009-05-05 14:25:00,3.24274,3.2442,3.23989,3.24183,8500000.0
2009-05-05 14:26:00,3.24089,3.24406,3.2371,3.24312,14000000.0
2009-05-05 14:27:00,3.24091,3.24231,3.23997,3.2401,6500000.0
2009-05-05 14:28:00,3.24023,3.24143,3.23935,3.23935,8750000.0
2009-05-05 14:29:00,3.23932,3.24215,3.23745,3.2388,6500000.0
2009-05-05 14:30:00,3.24074,3.24264,3.23916,3.23956,8250000.0
2009-05-05 14:31:00,3.24051,3.24182,3.23544,3.23544,8250000.0
2009-05-05 14:32:00,3.23517,3.23888,3.23292,3.23542,11750000.0
2009-05-05 14:33:00,3.23689,3.23808,3.2328,3.2328,11130000.0
2009-05-05 14:34:00,3.23294,3.23681,3.2314,3.23444,11130000.0
2009-05-05 14:35:00,3.23388,3.23803,3.2311,3.23716,14500000.0
2009-05-05 14:36:00,3.23431,3.23637,3.23237,3.23392,10630000.0
2009-05-05 14:37:00,3.23139,3.23598,3.23139,3.23314,11250000.0
2009-05-05 14:38:00,3.23718,3.23718,3.23381,3.23497,9250000.0
2009-05-05 14:39:00,3.23319,3.23614,3.22975,3.22975,7880000.0
2009-05-05 14:40:00,3.23737,3.23737,3.22715,3.23543,8250000.0
2009-05-05 14:41:00,3.23672,3.23672,3.2325,3.23262,6500000.0
2009-05-05 14:42:00,3.23438,3.23446,3.22755,3.23299,10000000.0
2009-05-05 14:43:00,3.23353,3.23353,3.22834,3.23231,10500000.0
2009-05-05 14:44:00,3.23217,3.23485,3.22586,3.228,8750000.0
2009-05-05 14:45:00,3.23345,3.23384,3.2259,3.22837,7250000.0
2009-05-05 14:46:00,3.23289,3.23337,3.22366,3.22545,14000000.0
2009-05-05 14:47:00,3.23148,3.23161,3.22584,3.2302,8000000.0
2009-05-05 14:48:00,3.23129,3.23129,3.22452,3.22769,10250000.0
2009-05-05 14:49:00,3.22709,3.23062,3.22579,3.22974,14000000.0
2009-05-05 14:50:00,3.22955,3.23045,3.22482,3.22482,5250000.0
2009-05-05 14:51:00,3.22759,3.22903,3.22367,3.22903,5750000.0
2009-05-05 14:52:00,3.22932,3.23118,3.22493,3.22493,10500000.0
2009-05-05 14:53:00,3.22932,3.23192,3.22217,3.22457,6500000.0
2009-05-05 14:54:00,3.23224,3.23224,3.22431,3.22431,8750000.0
2009-05-05 14:55:00,3.23056,3.2312,3.22831,3.23067,7250000.0
2009-05-05 14:56:00,3.23114,3.23114,3.22345,3.22345,10250000.0
2009-05-05 14:57:00,3.22925,3.22959,3.22382,3.22756,10750000.0
2009-05-05 14:58:00,3.22924,3.23069,3.22044,3.22763,8130000.0
2009-05-05 14:59:00,3.22455,3.22866,3.22423,3.22795,10000000.0
2009-05-05 15:00:00,3.22518,3.22764,3.22199,3.22684,10750000.0
2009-05-05 15:01:00,3.22825,3.22825,3.22068,3.22501,7500000.0
2009-05-05 15:02:00,3.22163,3.22649,3.21885,3.22374,8500000.0
2009-05-05 15:03:00,3.22824,3.22849,3.22204,3.22204,13630000.0
2009-05-05 15:04:00,3.22684,3.22708,3.22129,3.22334,8750000.0
2009-05-05 15:05:00,3.22431,3.22604,3.21964,3.22468,11500000.0
2009-05-05 15:06:00,3.22542,3.22542,3.22024,3.22156,12500000.0
2009-05-05 15:07:00,3.2228,3.22607,3.21927,3.22559,14500000.0
2009-05-05 15:08:00,3.2218,3.22745,3.2218,3.22556,9390000.0
2009-05-05 15:09:00,3.22471,3.22906,3.22219,3.22906,13510000.0
2009-05-05 15:10:00,3.2248,3.22926,3.22259,3.22926,8750000.0
2009-05-05 15:11:00,3.22515,3.22783,3.22274,3.22454,8250000.0
2009-05-05 15:12:00,3.22759,3.22856,3.22569,3.22829,5500000.0
2009-05-05 15:13:00,3.22878,3.22897,3.22495,3.22607,8000000.0
2009-05-05 15:14:00,3.22519,3.22914,3.2217,3.22764,11880000.0
2009-05-05 15:15:00,3.22644,3.23092,3.22467,3.23002,6750000.0
2009-05-05 15:16:00,3.22641,3.22857,3.22586,3.22835,15250000.0
2009-05-05 15:17:00,3.22674,3.23042,3.22652,3.22956,9500000.0
2009-05-05 15:18:00,3.22803,3.23135,3.22597,3.22875,17000000.0
2009-05-05 15:19:00,3.23099,3.23099,3.22463,3.22463,8000000.0
2009-05-05 15:20:00,3.23026,3.23037,3.22744,3.23037,10250000.0
2009-05-05 15:21:00,3.22497,3.22954,3.22497,3.22954,8500000.0
2009-05-05 15:22:00,3.2239,3.23111,3.22311,3.23111,9750000.0
2009-05-05 15:23:00,3.22775,3.23051,3.22394,3.22876,11880000.0
2009-05-05 15:24:00,3.22972,3.23232,3.22635,3.23214,6250000.0
2009-05-05 15:25:00,3.23184,3.23336,3.22891,3.23307,11000000.0
2009-05-05 15:26:00,3.22879,3.2328,3.22707,3.22962,6750000.0
2009-05-05 15:27:00,3.23177,3.23385,3.22566,3.23099,6000000.0
2009-05-05 15:28:00,3.22846,3.23237,3.22793,3.23237,8500000.0
2009-05-05 15:29:00,3.22954,3.23301,3.22954,3.2309,6750000.0
2009-05-05 15:30:00,3.23037,3.23364,3.22842,3.23248,11250000.0
2009-05-05 15:31:00,3.23412,3.23474,3.22994,3.23125,12500000.0
2009-05-05 15:32:00,3.23515,3.23515,3.22905,3.23396,7000000.0
2009-05-05 15:33:00,3.23435,3.23476,3.22901,3.22901,16250000.0
2009-05-05 15:34:00,3.23446,3.23446,3.2307,3.2307,6500000.0
2009-05-05 15:35:00,3.23565,3.23682,3.23167,3.23593,9250000.0
2009-05-05 15:36:00,3.23516,3.2365,3.23073,3.23276,11250000.0
2009-05-05 15:37:00,3.23023,3.23338,3.22801,3.23224,8000000.0
2009-05-05 15:38:00,3.22977,3.23558,3.22855,3.22856,10130000.0
2009-05-05 15:39:00,3.23056,3.23317,3.22749,3.23002,17000000.0
2009-05-05 15:40:00,3.23251,3.23336,3.22684,3.22922,7500000.0
2009-05-05 15:41:00,3.2318,3.23281,3.22804,3.23049,13500000.0
2009-05-05 15:42:00,3.22905,3.23225,3.22507,3.23225,12000000.0
2009-05-05 15:43:00,3.22799,3.23264,3.22734,3.22773,9500000.0
2009-05-05 15:44:00,3.22844,3.23201,3.22804,3.22804,8500000.0
2009-05-05 15:45:00,3.22921,3.23336,3.22904,3.23336,8250000.0
2009-05-05 15:46:00,3.23384,3.23392,3.2289,3.2289,6250000.0
2009-05-05 15:47:00,3.2358,3.23778,3.23377,3.23567,6750000.0
2009-05-05 15:48:00,3.2333,3.23721,3.23219,3.23721,6250000.0
2009-05-05 15:49:00,3.23431,3.23804,3.22847,3.23663,10000000.0
2009-05-05 15:50:00,3.23492,3.24103,3.23492,3.24103,8130000.0
2009-05-05 15:51:00,3.23706,3.24198,3.235,3.24198,11750000.0
2009-05-05 15:52:00,3.2435,3.24369,3.23895,3.24064,6250000.0
2009-05-05 15:53:00,3.24035,3.24946,3.24003,3.24532,8500000.0
2009-05-05 15:54:00,3.24953,3.24953,3.24237,3.24614,6500000.0
2009-05-05 15:55:00,3.24469,3.24678,3.24299,3.24299,6250000.0
2009-05-05 15:56:00,3.24582,3.24753,3.24322,3.24671,5500000.0
2009-05-05 15:57:00,3.24673,3.24673,3.24148,3.24335,10510000.0
2009-05-05 15:58:00,3.24532,3.2455,3.2415,3.24545,9500000.0
2009-05-05 15:59:00,3.24299,3.24614,3.24181,3.24334,12000000.0
2009-05-05 16:00:00,3.24192,3.24707,3.23992,3.24707,10250000.0
2009-05-05 16:01:00,3.24521,3.24615,3.24112,3.24577,6500000.0
2009-05-05 16:02:00,3.24262,3.24514,3.23813,3.24131,15000000.0
2009-05-05 16:03:00,3.2427,3.24386,3.23822,3.24094,7000000.0
2009-05-05 16:04:00,3.24092,3.24292,3.23788,3.2384,11130000.0
2009-05-05 16:05:00,3.24251,3.24252,3.23698,3.23899,6250000.0
2009-05-05 16:06:00,3.24297,3.24367,3.23482,3.24007,7500000.0
2009-05-05 16:07:00,3.23618,3.24039,3.23499,3.23902,9000000.0
2009-05-05 16:08:00,3.23495,3.24083,3.2348,3.23574,14750000.0
2009-05-05 16:09:00,3.23721,3.24373,3.23721,3.24373,8500000.0
2009-05-05 16:10:00,3.24026,3.24562,3.23555,3.24399,8250000.0
2009-05-05 16:11:00,3.24389,3.24527,3.2429,3.24456,5250000.0
2009-05-05 16:12:00,3.24654,3.24654,3.24308,3.24386,8500000.0
2009-05-05 16:13:00,3.2464,3.25272,3.24381,3.25272,11500000.0
2009-05-05 16:14:00,3.25222,3.25504,3.24878,3.25504,12000000.0
2009-05-05 16:15:00,3.25384,3.25612,3.25129,3.25129,10000000.0
2009-05-05 16:16:00,3.2512,3.25389,3.24838,3.25208,9250000.0
2009-05-05 16:17:00,3.25083,3.25809,3.24924,3.25809,14130000.0
2009-05-05 16:18:00,3.25353,3.25661,3.25158,3.2558,6000000.0
2009-05-05 16:19:00,3.2575,3.25823,3.25435,3.25509,7750000.0
2009-05-05 16:20:00,3.25257,3.25821,3.25257,3.25821,16250000.0
2009-05-05 16:21:00,3.25634,3.25842,3.25584,3.25584,5250000.0
2009-05-05 16:22:00,3.2543,3.25757,3.2518,3.25518,8000000.0
2009-05-05 16:23:00,3.25483,3.25923,3.25057,3.25923,6750000.0
2009-05-05 16:24:00,3.25869,3.25933,3.25656,3.25736,5380000.0
2009-05-05 16:25:00,3.25875,3.26226,3.25731,3.26043,7500000.0
2009-05-05 16:26:00,3.25964,3.26335,3.25964,3.26239,9000000.0
2009-05-05 16:27:00,3.2656,3.2656,3.26053,3.26288,13250000.0
2009-05-05 16:28:00,3.26341,3.26865,3.26337,3.2673,12510000.0
2009-05-05 16:29:00,3.26534,3.26852,3.26357,3.26624,6500000.0
2009-05-05 16:30:00,3.26459,3.26509,3.26167,3.26364,7250000.0
2009-05-05 16:31:00,3.26473,3.26602,3.26096,3.26436,6500000.0
2009-05-05 16:32:00,3.26525,3.26658,3.26197,3.26658,7000000.0
2009-05-05 16:33:00,3.26641,3.26641,3.26334,3.2656,9000000.0
2009-05-05 16:34:00,3.26267,3.2667,3.25891,3.26659,16130000.0
2009-05-05 16:35:00,3.26549,3.26584,3.25986,3.26514,14500000.0
2009-05-05 16:36:00,3.26281,3.26515,3.26019,3.26146,10500000.0
2009-05-05 16:37:00,3.25987,3.26336,3.25806,3.26193,8500000.0
2009-05-05 16:38:00,3.26248,3.26407,3.25712,3.26407,10250000.0
2009-05-05 16:39:00,3.26114,3.26288,3.25624,3.2627,8000000.0
2009-05-05 16:40:00,3.26066,3.26806,3.26066,3.26806,7000000.0
2009-05-05 16:41:00,3.26443,3.26856,3.26132,3.26688,7000000.0
2009-05-05 16:42:00,3.26702,3.26917,3.26466,3.26917,8500000.0
2009-05-05 16:43:00,3.27001,3.27089,3.26547,3.26668,10630000.0
2009-05-05 16:44:00,3.27104,3.27104,3.26556,3.26701,12000000.0
2009-05-05 16:45:00,3.26922,3.27082,3.26483,3.26902,7500000.0
2009-05-05 16:46:00,3.26646,3.26766,3.26154,3.26263,7000000.0
2009-05-05 16:47:00,3.26605,3.26673,3.26019,3.26553,13380000.0
2009-05-05 16:48:00,3.26699,3.26699,3.26126,3.26294,6000000.0
2009-05-05 16:49:00,3.26584,3.26773,3.26217,3.26465,14880000.0
2009-05-05 16:50:00,3.26773,3.26915,3.26339,3.2685,6500000.0
2009-05-05 16:51:00,3.26756,3.26916,3.26394,3.26534,7000000.0
2009-05-05 16:52:00,3.26534,3.26734,3.26355,3.26728,10750000.0
2009-05-05 16:53:00,3.26401,3.2685,3.26297,3.26561,14750000.0
2009-05-05 16:54:00,3.26622,3.26721,3.26588,3.26615,8250000.0
2009-05-05 16:55:00,3.26926,3.26926,3.26355,3.26402,7010000.0
2009-05-05 16:56:00,3.26877,3.26877,3.26357,3.26596,14250000.0
2009-05-05 16:57:00,3.26984,3.27004,3.2653,3.26691,7250000.0
2009-05-05 16:58:00,3.26577,3.27052,3.264,3.27052,9750000.0
2009-05-05 16:59:00,3.27103,3.27103,3.26738,3.26975,8250000.0
2009-05-05 17:00:00,3.26951,3.27248,3.26745,3.27248,6000000.0
2009-05-05 17:01:00,3.26817,3.27222,3.26781,3.27165,9380000.0
2009-05-05 17:02:00,3.26995,3.27167,3.26785,3.27109,9250000.0
2009-05-05 17:03:00,3.26609,3.26922,3.26322,3.26922,10500000.0
2009-05-05 17:04:00,3.2693,3.2693,3.26531,3.26567,12000000.0
2009-05-05 17:05:00,3.26871,3.26903,3.26466,3.26819,6630000.0
2009-05-05 17:06:00,3.26684,3.26926,3.26555,3.26926,5250000.0
2009-05-05 17:07:00,3.26929,3.27012,3.26734,3.27012,9750000.0
2009-05-05 17:08:00,3.26587,3.26926,3.26505,3.26658,11000000.0
2009-05-05 17:09:00,3.26486,3.26844,3.26391,3.26391,7250000.0
2009-05-05 17:10:00,3.26757,3.26855,3.26186,3.26632,15750000.0
2009-05-05 17:11:00,3.26715,3.26786,3.26323,3.26429,5500000.0
2009-05-05 17:12:00,3.2671,3.26723,3.26152,3.26496,7000000.0
2009-05-05 17:13:00,3.26666,3.26699,3.26377,3.26699,13000000.0
2009-05-05 17:14:00,3.26839,3.26893,3.26372,3.26893,7250000.0
2009-05-05 17:15:00,3.2658,3.26837,3.26171,3.26825,10250000.0
2009-05-05 17:16:00,3.26327,3.26621,3.26302,3.26398,11500000.0
2009-05-05 17:17:00,3.26393,3.26731,3.26193,3.26731,10000000.0
2009-05-05 17:18:00,3.26,3.26546,3.26,3.26261,5500000.0
2009-05-05 17:19:00,3.25952,3.26591,3.25952,3.2644,12380000.0
2009-05-05 17:20:00,3.26645,3.26689,3.26249,3.26257,5500000.0
2009-05-05 17:21:00,3.26579,3.26579,3.26045,3.26045,7000000.0
2009-05-05 17:22:00,3.26205,3.26517,3.2591,3.26517,12250000.0
2009-05-05 17:23:00,3.26435,3.26455,3.2583,3.2627,14500000.0
2009-05-05 17:24:00,3.26169,3.26487,3.26075,3.26186,14260000.0
2009-05-05 17:25:00,3.26606,3.26606,3.25797,3.26472,10000000.0
2009-05-05 17:26:00,3.26142,3.2643,3.25714,3.26293,11380000.0
2009-05-05 17:27:00,3.26295,3.26389,3.25943,3.26203,9000000.0
2009-05-05 17:28:00,3.25742,3.26142,3.25723,3.25831,8750000.0
2009-05-05 17:29:00,3.25823,3.26087,3.25253,3.25984,7500000.0
2009-05-05 17:30:00,3.25635,3.2585,3.25506,3.25506,9500000.0
2009-05-05 17:31:00,3.25781,3.25902,3.25424,3.25424,9500000.0
2009-05-05 17:32:00,3.2569,3.25776,3.25095,3.25643,9750000.0
2009-05-05 17:33:00,3.25437,3.25623,3.25224,3.25224,7500000.0
2009-05-05 17:34:00,3.25425,3.25589,3.2522,3.25537,8880000.0
2009-05-05 17:35:00,3.25607,3.25754,3.25152,3.25423,7500000.0
2009-05-05 17:36:00,3.25626,3.25712,3.25404,3.25712,8500000.0
2009-05-05 17:37:00,3.25554,3.25644,3.25378,3.25643,6000000.0
2009-05-05 17:38:00,3.25335,3.25574,3.25045,3.25301,10000000.0
2009-05-05 17:39:00,3.25291,3.25681,3.2508,3.25681,7750000.0
2009-05-05 17:40:00,3.25771,3.25771,3.25102,3.25476,9630000.0
2009-05-05 17:41:00,3.25395,3.25568,3.25069,3.25379,13000000.0
2009-05-05 17:42:00,3.2558,3.25864,3.25355,3.2567,7000000.0
2009-05-05 17:43:00,3.25243,3.25686,3.25243,3.25662,5250000.0
2009-05-05 17:44:00,3.25616,3.25616,3.24913,3.24913,9500000.0
2009-05-05 17:45:00,3.25324,3.25388,3.25061,3.2532,8000000.0
2009-05-05 17:46:00,3.24966,3.25345,3.24939,3.25345,6750000.0
2009-05-05 17:47:00,3.25097,3.25199,3.2466,3.24956,7380000.0
2009-05-05 17:48:00,3.24366,3.25161,3.24366,3.2481,6500000.0
2009-05-05 17:49:00,3.24889,3.25039,3.24666,3.2496,7000000.0
2009-05-05 17:50:00,3.2494,3.25138,3.24485,3.24844,11630000.0
2009-05-05 17:51:00,3.24971,3.25129,3.24423,3.24886,7250000.0
2009-05-05 17:52:00,3.25204,3.25229,3.24651,3.24765,9880000.0
2009-05-05 17:53:00,3.25207,3.25276,3.25008,3.2511,7500000.0
2009-05-05 17:54:00,3.25281,3.26498,3.24486,3.2531,12000000.0
2009-05-05 17:55:00,3.2527,3.25278,3.24928,3.25188,10750000.0
2009-05-05 17:56:00,3.25183,3.25183,3.24445,3.24971,13880000.0
2009-05-05 17:57:00,3.25046,3.25046,3.24504,3.24845,12380000.0
2009-05-05 17:58:00,3.24805,3.25124,3.24577,3.24929,8880000.0
2009-05-05 17:59:00,3.24792,3.25157,3.24465,3.25114,9250000.0
2009-05-05 18:00:00,3.24683,3.25237,3.24683,3.25011,9500000.0
2009-05-05 18:01:00,3.25136,3.25136,3.24497,3.24974,7250000.0
2009-05-05 18:02:00,3.24745,3.25077,3.24581,3.25007,14760000.0
2009-05-05 18:03:00,3.25124,3.25184,3.24841,3.24855,12250000.0
2009-05-05 18:04:00,3.25065,3.25238,3.24738,3.2498,11750000.0
2009-05-05 18:05:00,3.25057,3.25299,3.2487,3.25192,10000000.0
2009-05-05 18:06:00,3.25142,3.25594,3.25142,3.25594,8750000.0
2009-05-05 18:07:00,3.25555,3.25555,3.25074,3.25249,7500000.0
2009-05-05 18:08:00,3.25258,3.25459,3.25205,3.25205,7130000.0
2009-05-05 18:09:00,3.25531,3.25531,3.24862,3.24998,10000000.0
2009-05-05 18:10:00,3.25397,3.25428,3.2499,3.25192,7880000.0
2009-05-05 18:11:00,3.25087,3.2524,3.24818,3.25194,11000000.0
2009-05-05 18:12:00,3.25012,3.25151,3.24635,3.25151,5750000.0
2009-05-05 18:13:00,3.25125,3.25209,3.24747,3.25132,10250000.0
2009-05-05 18:14:00,3.25446,3.25446,3.24733,3.25375,12500000.0
2009-05-05 18:15:00,3.25363,3.25394,3.25113,3.25394,9750000.0
2009-05-05 18:16:00,3.25385,3.25409,3.24669,3.25054,8500000.0
2009-05-05 18:17:00,3.25299,3.25308,3.24912,3.24912,9750000.0
2009-05-05 18:18:00,3.25164,3.25289,3.24828,3.25245,5250000.0
2009-05-05 18:19:00,3.25222,3.25222,3.2457,3.25026,12750000.0
2009-05-05 18:20:00,3.24936,3.25065,3.24682,3.24825,8880000.0
2009-05-05 18:21:00,3.2484,3.24939,3.2433,3.2468,11500000.0
2009-05-05 18:22:00,3.24779,3.24827,3.24385,3.24385,9250000.0
2009-05-05 18:23:00,3.24823,3.24967,3.24599,3.24599,7880000.0
2009-05-05 18:24:00,3.24776,3.25043,3.24715,3.24872,5130000.0
2009-05-05 18:25:00,3.24847,3.25055,3.24629,3.25055,7750000.0
2009-05-05 18:26:00,3.24945,3.25099,3.24412,3.2471,8500000.0
2009-05-05 18:27:00,3.25098,3.25134,3.24628,3.25068,6500000.0
2009-05-05 18:28:00,3.25191,3.25191,3.24617,3.24996,8500000.0
2009-05-05 18:29:00,3.24838,3.2507,3.24594,3.24783,8750000.0
2009-05-05 18:30:00,3.25215,3.25215,3.24753,3.25115,15750000.0
2009-05-05 18:31:00,3.25164,3.25164,3.24711,3.24883,8750000.0
2009-05-05 18:32:00,3.25126,3.25126,3.24618,3.24877,5250000.0
2009-05-05 18:33:00,3.2472,3.24932,3.24346,3.24349,13250000.0
2009-05-05 18:34:00,3.25196,3.2524,3.2483,3.24956,13250000.0
2009-05-05 18:35:00,3.25276,3.25345,3.24605,3.24939,13250000.0
2009-05-05 18:36:00,3.24974,3.25259,3.2482,3.25042,8000000.0
2009-05-05 18:37:00,3.24863,3.25222,3.24708,3.25222,11630000.0
2009-05-05 18:38:00,3.25091,3.2539,3.24965,3.24965,10000000.0
2009-05-05 18:39:00,3.25162,3.25433,3.24897,3.25287,10250000.0
2009-05-05 18:40:00,3.25534,3.25534,3.24916,3.25117,10250000.0
2009-05-05 18:41:00,3.25366,3.25487,3.25031,3.25241,9500000.0
2009-05-05 18:42:00,3.25505,3.25523,3.24665,3.25256,9000000.0
2009-05-05 18:43:00,3.25306,3.25684,3.25233,3.25684,11250000.0
2009-05-05 18:44:00,3.25609,3.25751,3.24978,3.25308,9750000.0
2009-05-05 18:45:00,3.25406,3.25649,3.25099,3.25312,6500000.0
2009-05-05 18:46:00,3.25445,3.25593,3.25136,3.25485,8000000.0
2009-05-05 18:47:00,3.25281,3.25713,3.25281,3.25713,5250000.0
2009-05-05 18:48:00,3.25587,3.25834,3.25393,3.25393,7750000.0
2009-05-05 18:49:00,3.25702,3.25702,3.25216,3.25402,8630000.0
2009-05-05 18:50:00,3.25513,3.25577,3.25252,3.2531,5630000.0
2009-05-05 18:51:00,3.25013,3.25569,3.25013,3.25486,10250000.0
2009-05-05 18:52:00,3.25694,3.25741,3.25329,3.25642,11880000.0
2009-05-05 18:53:00,3.25481,3.2579,3.25268,3.25497,8250000.0
2009-05-05 18:54:00,3.25695,3.25695,3.25438,3.25475,9500000.0
2009-05-05 18:55:00,3.25686,3.25686,3.25173,3.25208,6000000.0
2009-05-05 18:56:00,3.25305,3.25709,3.25305,3.2533,11750000.0
2009-05-05 18:57:00,3.24944,3.25634,3.24944,3.25227,14750000.0
2009-05-05 18:58:00,3.25391,3.25483,3.24967,3.25375,10000000.0
2009-05-05 18:59:00,3.25383,3.25707,3.25047,3.25707,6380000.0
2009-05-05 19:00:00,3.25292,3.25858,3.25292,3.25649,8000000.0
2009-05-05 19:01:00,3.256,3.25919,3.25171,3.25424,11250000.0
2009-05-05 19:02:00,3.25871,3.26013,3.25614,3.26013,8250000.0
2009-05-05 19:03:00,3.25774,3.26179,3.25774,3.26179,10500000.0
2009-05-05 19:04:00,3.25851,3.26233,3.25481,3.26233,10750000.0
2009-05-05 19:05:00,3.26108,3.26194,3.25924,3.25944,8250000.0
2009-05-05 19:06:00,3.26204,3.26204,3.25625,3.2586,15630000.0
2009-05-05 19:07:00,3.26016,3.26091,3.25492,3.25492,5750000.0
2009-05-05 19:08:00,3.25995,3.2627,3.25395,3.2611,8500000.0
2009-05-05 19:09:00,3.2609,3.26182,3.25853,3.26164,5250000.0
2009-05-05 19:10:00,3.25782,3.26123,3.25357,3.25944,10000000.0
2009-05-05 19:11:00,3.26059,3.26187,3.25521,3.25579,9130000.0
2009-05-05 19:12:00,3.25512,3.2613,3.25512,3.26032,11880000.0
2009-05-05 19:13:00,3.26043,3.26255,3.25477,3.26036,11130000.0
2009-05-05 19:14:00,3.26109,3.26278,3.25638,3.26074,7500000.0
2009-05-05 19:15:00,3.26049,3.26506,3.25752,3.26411,5250000.0
2009-05-05 19:16:00,3.26327,3.26496,3.25869,3.2648,7500000.0
2009-05-05 19:17:00,3.26435,3.26435,3.26094,3.2617,15000000.0
2009-05-05 19:18:00,3.25895,3.26489,3.25895,3.26241,7000000.0
2009-05-05 19:19:00,3.26144,3.26514,3.26144,3.26181,8250000.0
2009-05-05 19:20:00,3.26239,3.26551,3.26219,3.26219,7000000.0
2009-05-05 19:21:00,3.26639,3.26675,3.26251,3.26675,6250000.0
2009-05-05 19:22:00,3.26743,3.26784,3.26449,3.26449,11250000.0
2009-05-05 19:23:00,3.26561,3.26778,3.2654,3.26594,8630000.0
2009-05-05 19:24:00,3.26444,3.26743,3.2639,3.26526,11380000.0
2009-05-05 19:25:00,3.26394,3.26607,3.26394,3.26607,5750000.0
2009-05-05 19:26:00,3.26458,3.26826,3.26273,3.26613,15250000.0
2009-05-05 19:27:00,3.26457,3.26561,3.25996,3.26348,7000000.0
2009-05-05 19:28:00,3.26389,3.26595,3.26237,3.26488,12250000.0
2009-05-05 19:29:00,3.26491,3.26793,3.26251,3.26793,9000000.0
2009-05-05 19:30:00,3.26718,3.26807,3.26263,3.26521,9000000.0
2009-05-05 19:31:00,3.26841,3.26945,3.26306,3.26773,6000000.0
2009-05-05 19:32:00,3.26845,3.2698,3.26334,3.26696,6000000.0
2009-05-05 19:33:00,3.26762,3.26913,3.26566,3.26566,12500000.0
2009-05-05 19:34:00,3.26717,3.27028,3.26533,3.2692,10750000.0
2009-05-05 19:35:00,3.26698,3.26893,3.26663,3.26792,5500000.0
2009-05-05 19:36:00,3.26598,3.26986,3.26344,3.2661,19250000.0
2009-05-05 19:37:00,3.26376,3.26777,3.26376,3.26565,10750000.0
2009-05-05 19:38:00,3.26442,3.26812,3.26442,3.26812,5750000.0
2009-05-05 19:39:00,3.26124,3.26776,3.26124,3.26528,15000000.0
2009-05-05 19:40:00,3.268,3.268,3.26414,3.26778,7000000.0
2009-05-05 19:41:00,3.26033,3.26709,3.26033,3.26098,11880000.0
2009-05-05 19:42:00,3.26438,3.26688,3.26139,3.26688,13250000.0
2009-05-05 19:43:00,3.26471,3.27069,3.26427,3.27031,9000000.0
2009-05-05 19:44:00,3.27362,3.27427,3.27047,3.27427,10000000.0
2009-05-05 19:45:00,3.27332,3.27404,3.26819,3.26939,8500000.0
2009-05-05 19:46:00,3.27474,3.27474,3.26916,3.26972,15630000.0
2009-05-05 19:47:00,3.2704,3.27452,3.26925,3.2715,8500000.0
2009-05-05 19:48:00,3.27687,3.27687,3.26904,3.27377,11500000.0
2009-05-05 19:49:00,3.2731,3.27596,3.26922,3.26922,13630000.0
2009-05-05 19:50:00,3.27555,3.27615,3.27131,3.27209,12000000.0
2009-05-05 19:51:00,3.27258,3.27364,3.27026,3.27026,6000000.0
2009-05-05 19:52:00,3.26903,3.27021,3.26587,3.26587,6750000.0
2009-05-05 19:53:00,3.26628,3.27052,3.26498,3.2675,7750000.0
2009-05-05 19:54:00,3.27041,3.27041,3.26337,3.26909,11500000.0
2009-05-05 19:55:00,3.26693,3.27088,3.26282,3.27088,8250000.0
2009-05-05 19:56:00,3.26844,3.26996,3.26534,3.26873,9500000.0
2009-05-05 19:57:00,3.26925,3.27065,3.26583,3.27065,13500000.0
2009-05-05 19:58:00,3.26995,3.27421,3.26664,3.26864,13000000.0
2009-05-05 19:59:00,3.27095,3.27163,3.26554,3.27163,5500000.0
2009-05-05 20:00:00,3.27038,3.27413,3.26938,3.26938,12250000.0
2009-05-05 20:01:00,3.27116,3.27275,3.26961,3.27119,15750000.0
2009-05-05 20:02:00,3.2703,3.27277,3.26933,3.27243,7750000.0
2009-05-05 20:03:00,3.27485,3.27485,3.27108,3.27108,14130000.0
2009-05-05 20:04:00,3.27315,3.27501,3.27131,3.27306,6250000.0
2009-05-05 20:05:00,3.27082,3.27395,3.26868,3.27079,12250000.0
2009-05-05 20:06:00,3.27212,3.27212,3.26658,3.2691,9880000.0
2009-05-05 20:07:00,3.2692,3.27184,3.2666,3.26929,9500000.0
2009-05-05 20:08:00,3.26901,3.27073,3.26714,3.26769,6250000.0
2009-05-05 20:09:00,3.27226,3.27226,3.26632,3.26944,10000000.0
2009-05-05 20:10:00,3.26691,3.27042,3.26465,3.26824,9500000.0
2009-05-05 20:11:00,3.26709,3.27015,3.2649,3.2688,9500000.0
2009-05-05 20:12:00,3.26886,3.2699,3.2665,3.26685,9000000.0
2009-05-05 20:13:00,3.26515,3.27025,3.26269,3.26322,8750000.0
2009-05-05 20:14:00,3.27106,3.27106,3.26465,3.26465,8130000.0
2009-05-05 20:15:00,3.26835,3.27023,3.26282,3.26282,12250000.0
2009-05-05 20:16:00,3.27101,3.27405,3.26876,3.27142,10000000.0
2009-05-05 20:17:00,3.27139,3.2732,3.26924,3.27166,7000000.0
2009-05-05 20:18:00,3.27037,3.27307,3.26573,3.2704,11000000.0
2009-05-05 20:19:00,3.26672,3.27078,3.26672,3.26793,7750000.0
2009-05-05 20:20:00,3.26846,3.27136,3.26713,3.26713,6630000.0
2009-05-05 20:21:00,3.26758,3.27128,3.26626,3.27113,15750000.0
2009-05-05 20:22:00,3.26764,3.27161,3.26764,3.26879,16500000.0
2009-05-05 20:23:00,3.27298,3.27327,3.26983,3.27186,10750000.0
2009-05-05 20:24:00,3.27269,3.27418,3.26972,3.2715,8750000.0
2009-05-05 20:25:00,3.27274,3.27678,3.27274,3.27316,9750000.0
2009-05-05 20:26:00,3.276,3.27992,3.27581,3.27992,8250000.0
2009-05-05 20:27:00,3.27831,3.28034,3.27467,3.27786,6250000.0
2009-05-05 20:28:00,3.27679,3.28078,3.27538,3.27813,13750000.0
2009-05-05 20:29:00,3.27345,3.27996,3.27345,3.27812,10500000.0
2009-05-05 20:30:00,3.2771,3.28088,3.27657,3.28077,8250000.0
2009-05-05 20:31:00,3.2787,3.2844,3.27763,3.28026,14750000.0
2009-05-05 20:32:00,3.27922,3.28291,3.27484,3.27484,15250000.0
2009-05-05 20:33:00,3.27425,3.28019,3.27425,3.27848,9250000.0
2009-05-05 20:34:00,3.28028,3.28028,3.27245,3.27718,12630000.0
2009-05-05 20:35:00,3.27315,3.27874,3.27315,3.27581,13750000.0
2009-05-05 20:36:00,3.27656,3.27914,3.27553,3.27611,18000000.0
2009-05-05 20:37:00,3.27827,3.27876,3.27217,3.27876,9000000.0
2009-05-05 20:38:00,3.27849,3.27849,3.27221,3.27526,12130000.0
2009-05-05 20:39:00,3.27917,3.27925,3.27603,3.2767,5750000.0
2009-05-05 20:40:00,3.27459,3.27883,3.27448,3.27448,7000000.0
2009-05-05 20:41:00,3.27802,3.28078,3.27789,3.2782,15250000.0
2009-05-05 20:42:00,3.27594,3.28214,3.27594,3.27995,7000000.0
2009-05-05 20:43:00,3.28161,3.28371,3.27911,3.28116,7000000.0
2009-05-05 20:44:00,3.27971,3.285,3.27971,3.285,6000000.0
2009-05-05 20:45:00,3.28327,3.28439,3.28172,3.28172,8000000.0
2009-05-05 20:46:00,3.28249,3.2857,3.27849,3.28359,8250000.0
2009-05-05 20:47:00,3.28442,3.2854,3.28148,3.28312,8250000.0
2009-05-05 20:48:00,3.28024,3.28453,3.28024,3.28438,10260000.0
2009-05-05 20:49:00,3.28094,3.28414,3.2779,3.27964,11130000.0
2009-05-05 20:50:00,3.27994,3.28299,3.2792,3.28164,11130000.0
2009-05-05 20:51:00,3.28398,3.28404,3.27879,3.27971,8250000.0
2009-05-05 20:52:00,3.27934,3.28309,3.27763,3.27763,8500000.0
2009-05-05 20:53:00,3.27977,3.28156,3.27815,3.28095,7500000.0
2009-05-05 20:54:00,3.28056,3.28289,3.2772,3.27788,13880000.0
2009-05-05 20:55:00,3.28087,3.2826,3.27575,3.27936,10010000.0
2009-05-05 20:56:00,3.28136,3.28136,3.27593,3.27954,6000000.0
2009-05-05 20:57:00,3.2774,3.28033,3.27399,3.27821,8630000.0
2009-05-05 20:58:00,3.27778,3.28038,3.27452,3.2753,6750000.0
2009-05-05 20:59:00,3.28036,3.28036,3.27686,3.27843,5250000.0
2009-05-05 21:00:00,3.27876,3.28181,3.27831,3.28181,6250000.0
2009-05-05 21:01:00,3.28188,3.28191,3.27536,3.27536,6750000.0
2009-05-05 21:02:00,3.27879,3.28107,3.27605,3.27874,10630000.0
2009-05-05 21:03:00,3.27986,3.27986,3.27176,3.27822,5880000.0
2009-05-05 21:04:00,3.2797,3.28078,3.27418,3.28024,12500000.0
2009-05-05 21:05:00,3.27828,3.27985,3.27044,3.27643,11020000.0
2009-05-05 21:06:00,3.27768,3.27952,3.27395,3.27754,8000000.0
2009-05-05 21:07:00,3.27645,3.2789,3.27428,3.27709,6750000.0
2009-05-05 21:08:00,3.27793,3.27911,3.27506,3.27626,8500000.0
2009-05-05 21:09:00,3.27858,3.27901,3.27408,3.27408,10500000.0
2009-05-05 21:10:00,3.27818,3.28013,3.2738,3.27702,11750000.0
2009-05-05 21:11:00,3.27555,3.27976,3.27555,3.27818,13500000.0
2009-05-05 21:12:00,3.27846,3.28036,3.27414,3.2782,14250000.0
2009-05-05 21:13:00,3.27993,3.28096,3.27456,3.28001,7500000.0
2009-05-05 21:14:00,3.28101,3.28322,3.27775,3.28322,7880000.0
2009-05-05 21:15:00,3.27535,3.28121,3.27529,3.27529,14250000.0
2009-05-05 21:16:00,3.28091,3.28144,3.27787,3.28144,9630000.0
2009-05-05 21:17:00,3.28152,3.28154,3.27371,3.27832,7750000.0
2009-05-05 21:18:00,3.28047,3.28138,3.27529,3.28001,10380000.0
2009-05-05 21:19:00,3.28052,3.28073,3.2772,3.27918,8010000.0
2009-05-05 21:20:00,3.27998,3.28061,3.2772,3.27819,7000000.0
2009-05-05 21:21:00,3.27968,3.28174,3.27702,3.27702,12500000.0
2009-05-05 21:22:00,3.27945,3.28277,3.27798,3.28166,10500000.0
2009-05-05 21:23:00,3.27808,3.28155,3.27808,3.28017,7000000.0
2009-05-05 21:24:00,3.28166,3.28181,3.27856,3.2789,12880000.0
2009-05-05 21:25:00,3.27895,3.28169,3.27895,3.28139,8750000.0
2009-05-05 21:26:00,3.27968,3.28222,3.27922,3.28206,8250000.0
2009-05-05 21:27:00,3.2813,3.28207,3.27641,3.27945,9750000.0
2009-05-05 21:28:00,3.28156,3.28289,3.2781,3.28095,9130000.0
2009-05-05 21:29:00,3.27632,3.28242,3.27632,3.28242,12750000.0
2009-05-05 21:30:00,3.28072,3.28156,3.27717,3.28043,7250000.0
2009-05-05 21:31:00,3.28012,3.28146,3.2746,3.27898,9750000.0
2009-05-05 21:32:00,3.28153,3.28153,3.27671,3.28127,10880000.0
2009-05-05 21:33:00,3.27863,3.27897,3.27614,3.27742,9000000.0
2009-05-05 21:34:00,3.27556,3.27886,3.27409,3.27792,8250000.0
2009-05-05 21:35:00,3.27593,3.28023,3.27336,3.27336,14000000.0
2009-05-05 21:36:00,3.27803,3.27963,3.27609,3.27609,6000000.0
2009-05-05 21:37:00,3.27763,3.27928,3.27335,3.27722,10130000.0
2009-05-05 21:38:00,3.27454,3.27901,3.27454,3.27834,10750000.0
2009-05-05 21:39:00,3.27707,3.27987,3.27377,3.27778,17000000.0
2009-05-05 21:40:00,3.27736,3.27918,3.27662,3.27663,8500000.0
2009-05-05 21:41:00,3.2787,3.2787,3.27474,3.27709,5750000.0
2009-05-05 21:42:00,3.27968,3.27968,3.27543,3.27926,6000000.0
2009-05-05 21:43:00,3.27594,3.27937,3.27359,3.27689,15750000.0
2009-05-05 21:44:00,3.27539,3.27811,3.27327,3.27746,8750000.0
2009-05-05 21:45:00,3.2761,3.27844,3.27385,3.27508,8880000.0
2009-05-05 21:46:00,3.27486,3.27765,3.27428,3.27556,11500000.0
2009-05-05 21:47:00,3.27375,3.27676,3.27271,3.27506,10750000.0
2009-05-05 21:48:00,3.27545,3.27664,3.27382,3.27429,7750000.0
2009-05-05 21:49:00,3.27787,3.27787,3.26899,3.27181,6750000.0
2009-05-05 21:50:00,3.2725,3.27384,3.26725,3.27384,8250000.0
2009-05-05 21:51:00,3.27158,3.27391,3.26914,3.26914,8630000.0
2009-05-05 21:52:00,3.26834,3.27402,3.26744,3.27269,8500000.0
2009-05-05 21:53:00,3.27393,3.27433,3.26939,3.27101,11250000.0
2009-05-05 21:54:00,3.26944,3.27288,3.26572,3.27029,10250000.0
2009-05-05 21:55:00,3.2681,3.2736,3.26725,3.27056,7250000.0
2009-05-05 21:56:00,3.27361,3.27392,3.26913,3.26913,12750000.0
2009-05-05 21:57:00,3.2738,3.27623,3.27116,3.27574,10000000.0
2009-05-05 21:58:00,3.2739,3.27595,3.27254,3.27446,10500000.0
2009-05-05 21:59:00,3.2739,3.27606,3.26987,3.26987,6750000.0
2009-05-05 22:00:00,3.27481,3.27573,3.2702,3.2702,6250000.0
2009-05-05 22:01:00,3.27337,3.27577,3.27185,3.27185,5500000.0
2009-05-05 22:02:00,3.26966,3.27553,3.26933,3.27505,12250000.0
2009-05-05 22:03:00,3.2748,3.27535,3.26912,3.2719,9500000.0
2009-05-05 22:04:00,3.27144,3.27416,3.27012,3.271,7000000.0
2009-05-05 22:05:00,3.27366,3.27397,3.27033,3.27033,6000000.0
2009-05-05 22:06:00,3.27277,3.27731,3.2723,3.27534,10500000.0
2009-05-05 22:07:00,3.27525,3.27776,3.27362,3.27732,7000000.0
2009-05-05 22:08:00,3.27493,3.27648,3.27316,3.27331,16000000.0
2009-05-05 22:09:00,3.26996,3.27644,3.26783,3.27536,6250000.0
2009-05-05 22:10:00,3.27195,3.27687,3.27195,3.27592,8250000.0
2009-05-05 22:11:00,3.27472,3.27795,3.27356,3.27356,14250000.0
2009-05-05 22:12:00,3.2761,3.27968,3.2761,3.27968,8750000.0
2009-05-05 22:13:00,3.27913,3.2816,3.27727,3.27995,10250000.0
2009-05-05 22:14:00,3.28243,3.28243,3.27402,3.27697,13630000.0
2009-05-05 22:15:00,3.27587,3.27711,3.2723,3.2723,8380000.0
2009-05-05 22:16:00,3.27449,3.27631,3.27388,3.27525,8250000.0
2009-05-05 22:17:00,3.27843,3.27902,3.27356,3.2753,8500000.0
2009-05-05 22:18:00,3.27602,3.27824,3.27106,3.27801,10750000.0
2009-05-05 22:19:00,3.27535,3.27708,3.27358,3.27358,5130000.0
2009-05-05 22:20:00,3.27504,3.27711,3.26853,3.27414,11880000.0
2009-05-05 22:21:00,3.27337,3.27691,3.27046,3.27046,13000000.0
2009-05-05 22:22:00,3.27348,3.27546,3.27274,3.27439,7500000.0
2009-05-05 22:23:00,3.27624,3.27624,3.27249,3.27552,7250000.0
2009-05-05 22:24:00,3.27497,3.27671,3.27098,3.27522,5500000.0
2009-05-05 22:25:00,3.27333,3.27554,3.27041,3.27554,8500000.0
2009-05-05 22:26:00,3.27432,3.27514,3.27138,3.27247,6000000.0
2009-05-05 22:27:00,3.27488,3.2759,3.26856,3.2759,9250000.0
2009-05-05 22:28:00,3.27336,3.27411,3.26929,3.27019,11000000.0
2009-05-05 22:29:00,3.27249,3.27367,3.26917,3.27071,5500000.0
2009-05-05 22:30:00,3.27058,3.27306,3.26722,3.26803,7500000.0
2009-05-05 22:31:00,3.27104,3.27319,3.27057,3.27227,7500000.0
2009-05-05 22:32:00,3.27007,3.27378,3.26834,3.27003,16250000.0
2009-05-05 22:33:00,3.26943,3.27144,3.26675,3.27113,12750000.0
2009-05-05 22:34:00,3.27129,3.27288,3.27129,3.27153,7750000.0
2009-05-05 22:35:00,3.26856,3.27259,3.26746,3.27072,9750000.0
2009-05-05 22:36:00,3.27053,3.27307,3.26658,3.27307,7500000.0
2009-05-05 22:37:00,3.26806,3.27241,3.26806,3.27241,6380000.0
2009-05-05 22:38:00,3.27058,3.27268,3.26796,3.26946,16000000.0
2009-05-05 22:39:00,3.26857,3.27162,3.26717,3.27041,10130000.0
2009-05-05 22:40:00,3.26769,3.27184,3.26577,3.26944,10500000.0
2009-05-05 22:41:00,3.26517,3.27293,3.26517,3.27293,10750000.0
2009-05-05 22:42:00,3.27083,3.27261,3.26943,3.27028,12000000.0
2009-05-05 22:43:00,3.27009,3.27385,3.26848,3.26912,13250000.0
2009-05-05 22:44:00,3.27093,3.27265,3.26902,3.27208,6750000.0
2009-05-05 22:45:00,3.27051,3.27179,3.26685,3.26685,7750000.0
2009-05-05 22:46:00,3.26923,3.27184,3.26923,3.27015,6130000.0
2009-05-05 22:47:00,3.26898,3.27198,3.2677,3.2677,13130000.0
2009-05-05 22:48:00,3.27042,3.27223,3.26894,3.27223,8000000.0
2009-05-05 22:49:00,3.26787,3.27193,3.26787,3.27062,9750000.0
2009-05-05 22:50:00,3.26961,3.27279,3.26828,3.26903,13000000.0
2009-05-05 22:51:00,3.27137,3.2721,3.2666,3.26716,8000000.0
2009-05-05 22:52:00,3.26917,3.27304,3.26917,3.27138,7000000.0
2009-05-05 22:53:00,3.27431,3.2745,3.27061,3.27265,14510000.0
2009-05-05 22:54:00,3.27046,3.27323,3.26571,3.27146,12750000.0
2009-05-05 22:55:00,3.27065,3.27469,3.26899,3.27227,14250000.0
2009-05-05 22:56:00,3.27374,3.27461,3.27164,3.27461,6000000.0
2009-05-05 22:57:00,3.27155,3.27327,3.26525,3.27268,10000000.0
2009-05-05 22:58:00,3.26489,3.27124,3.26489,3.26959,8250000.0
2009-05-05 22:59:00,3.26597,3.27209,3.26597,3.26897,11750000.0
2009-05-05 23:00:00,3.27051,3.27214,3.26651,3.27214,11500000.0
2009-05-05 23:01:00,3.26689,3.27253,3.26597,3.27173,8000000.0
2009-05-05 23:02:00,3.2726,3.27268,3.26748,3.27063,7000000.0
2009-05-05 23:03:00,3.27255,3.27255,3.26689,3.26983,7000000.0
2009-05-05 23:04:00,3.26722,3.27066,3.26722,3.26824,6250000.0
2009-05-05 23:05:00,3.26994,3.27446,3.26821,3.27404,8250000.0
2009-05-05 23:06:00,3.27371,3.2745,3.2693,3.2745,6750000.0
2009-05-05 23:07:00,3.26524,3.27284,3.26524,3.27236,9250000.0
2009-05-05 23:08:00,3.26705,3.27412,3.26437,3.27207,8000000.0
2009-05-05 23:09:00,3.27212,3.27499,3.26631,3.27499,7000000.0
2009-05-05 23:10:00,3.2718,3.27613,3.26569,3.27422,12500000.0
2009-05-05 23:11:00,3.26714,3.27447,3.26714,3.27447,5750000.0
2009-05-05 23:12:00,3.27093,3.27471,3.26643,3.27151,7500000.0
2009-05-05 23:13:00,3.27371,3.27565,3.27036,3.27259,8500000.0
2009-05-05 23:14:00,3.26848,3.27679,3.26848,3.27679,7250000.0
2009-05-05 23:15:00,3.27477,3.27594,3.26678,3.27235,8750000.0
2009-05-05 23:16:00,3.27482,3.27482,3.26763,3.2713,10750000.0
2009-05-05 23:17:00,3.27452,3.27452,3.26565,3.26965,11000000.0
2009-05-05 23:18:00,3.27311,3.27501,3.26848,3.27192,15130000.0
2009-05-05 23:19:00,3.27443,3.27525,3.27036,3.27525,11000000.0
2009-05-05 23:20:00,3.26931,3.27478,3.26164,3.26164,9250000.0
2009-05-05 23:21:00,3.27194,3.2729,3.26722,3.26964,8250000.0
2009-05-05 23:22:00,3.26673,3.27272,3.26663,3.27272,11500000.0
2009-05-05 23:23:00,3.26537,3.27186,3.26537,3.27186,5750000.0
2009-05-05 23:24:00,3.27649,3.27649,3.2635,3.26743,9250000.0
2009-05-05 23:25:00,3.26868,3.27498,3.26184,3.26184,12500000.0
2009-05-05 23:26:00,3.27221,3.27554,3.26516,3.2673,5750000.0
2009-05-05 23:27:00,3.27136,3.27537,3.26868,3.27537,7880000.0
2009-05-05 23:28:00,3.27335,3.2745,3.2684,3.26893,12630000.0
2009-05-05 23:29:00,3.27386,3.27386,3.26255,3.27011,9250000.0
2009-05-05 23:30:00,3.2688,3.27057,3.26568,3.27028,9000000.0
2009-05-05 23:31:00,3.26619,3.27046,3.26401,3.27038,9500000.0
2009-05-05 23:32:00,3.26379,3.2722,3.26379,3.27103,9750000.0
2009-05-05 23:33:00,3.25893,3.26985,3.25893,3.26954,9750000.0
2009-05-05 23:34:00,3.26488,3.27038,3.26087,3.27038,8500000.0
2009-05-05 23:35:00,3.26596,3.26902,3.26121,3.26121,8000000.0
2009-05-05 23:36:00,3.26963,3.27104,3.26177,3.27075,13750000.0
2009-05-05 23:37:00,3.26411,3.26956,3.2626,3.26873,10000000.0
2009-05-05 23:38:00,3.26635,3.26878,3.26631,3.26873,12250000.0
2009-05-05 23:39:00,3.26317,3.26997,3.26317,3.26997,5250000.0
2009-05-05 23:40:00,3.27051,3.27051,3.26338,3.2703,11500000.0
2009-05-05 23:41:00,3.27184,3.27184,3.26409,3.27064,15250000.0
2009-05-05 23:42:00,3.26706,3.27415,3.26519,3.27415,6000000.0
2009-05-05 23:43:00,3.25905,3.27138,3.25905,3.26979,7750000.0
2009-05-05 23:44:00,3.26896,3.27246,3.26533,3.27246,9750000.0
2009-05-05 23:45:00,3.27015,3.27088,3.26512,3.26659,8380000.0
2009-05-05 23:46:00,3.26991,3.2725,3.26307,3.26725,16130000.0
2009-05-05 23:47:00,3.26927,3.27267,3.26782,3.27014,12250000.0
2009-05-05 23:48:00,3.26705,3.27312,3.26572,3.27192,9000000.0
2009-05-05 23:49:00,3.27109,3.27109,3.2658,3.27042,11500000.0
2009-05-05 23:50:00,3.27138,3.27408,3.26929,3.27389,10750000.0
2009-05-05 23:51:00,3.27085,3.27382,3.26834,3.27363,13130000.0
2009-05-05 23:52:00,3.26854,3.27068,3.26572,3.27068,6750000.0
2009-05-05 23:53:00,3.27084,3.27108,3.26513,3.2697,9250000.0
2009-05-05 23:54:00,3.27026,3.27267,3.26659,3.27267,7750000.0
2009-05-05 23:55:00,3.2689,3.27125,3.26576,3.27068,5750000.0
2009-05-05 23:56:00,3.26112,3.27215,3.26112,3.27215,8880000.0
2009-05-05 23:57:00,3.27107,3.27128,3.26528,3.26884,10250000.0
2009-05-05 23:58:00,3.27125,3.27132,3.26248,3.27132,10500000.0
2009-05-05 23:59:00,3.26704,3.27156,3.26214,3.27156,9250000.0
2009-05-06 00:00:00,3.26754,3.27114,3.26433,3.27114,7500000.0
2009-05-06 00:01:00,3.27309,3.27309,3.26434,3.26925,6500000.0
2009-05-06 00:02:00,3.27109,3.27239,3.26215,3.27239,10250000.0
2009-05-06 00:03:00,3.27414,3.27455,3.2652,3.27003,7500000.0
2009-05-06 00:04:00,3.276,3.27652,3.27059,3.27652,16250000.0
2009-05-06 00:05:00,3.27394,3.27469,3.26927,3.27342,6250000.0
2009-05-06 00:06:00,3.27394,3.27483,3.26197,3.26283,7000000.0
2009-05-06 00:07:00,3.26708,3.27395,3.26634,3.27395,8130000.0
2009-05-06 00:08:00,3.2626,3.27414,3.2626,3.27373,10750000.0
2009-05-06 00:09:00,3.27367,3.27506,3.2732,3.2746,5500000.0
2009-05-06 00:10:00,3.27399,3.27609,3.27399,3.27552,6250000.0
2009-05-06 00:11:00,3.27207,3.27583,3.27159,3.27529,12000000.0
2009-05-06 00:12:00,3.26967,3.27565,3.26967,3.27565,7000000.0
2009-05-06 00:13:00,3.27297,3.27529,3.2707,3.27417,12250000.0
2009-05-06 00:14:00,3.26801,3.27509,3.26661,3.27293,11500000.0
2009-05-06 00:15:00,3.27322,3.2736,3.26739,3.2736,5500000.0
2009-05-06 00:16:00,3.27191,3.27537,3.26371,3.27185,8500000.0
2009-05-06 00:17:00,3.27266,3.27369,3.25905,3.25905,6250000.0
2009-05-06 00:18:00,3.27466,3.27586,3.26577,3.27272,11000000.0
2009-05-06 00:19:00,3.26107,3.27171,3.2609,3.2681,8500000.0
2009-05-06 00:20:00,3.27211,3.27361,3.26077,3.26128,13250000.0
2009-05-06 00:21:00,3.26553,3.27254,3.26466,3.2714,5500000.0
2009-05-06 00:22:00,3.27164,3.27275,3.26352,3.27034,8500000.0
2009-05-06 00:23:00,3.27241,3.27371,3.26643,3.27371,9750000.0
2009-05-06 00:24:00,3.27199,3.27559,3.27023,3.27559,6500000.0
2009-05-06 00:25:00,3.2709,3.27225,3.26725,3.2705,10630000.0
2009-05-06 00:26:00,3.27323,3.27442,3.27165,3.27165,7750000.0
2009-05-06 00:27:00,3.27468,3.27486,3.27269,3.27486,10880000.0
2009-05-06 00:28:00,3.26945,3.27251,3.26581,3.27086,11130000.0
2009-05-06 00:29:00,3.26185,3.27366,3.26185,3.27108,7750000.0
2009-05-06 00:30:00,3.2692,3.27365,3.26554,3.27365,13260000.0
2009-05-06 00:31:00,3.27019,3.27283,3.26334,3.27255,6750000.0
2009-05-06 00:32:00,3.27181,3.27484,3.26992,3.27285,11000000.0
2009-05-06 00:33:00,3.27324,3.27514,3.27312,3.27514,6250000.0
2009-05-06 00:34:00,3.27428,3.27428,3.26955,3.27355,6250000.0
2009-05-06 00:35:00,3.26845,3.27331,3.2635,3.27183,12130000.0
2009-05-06 00:36:00,3.27371,3.27421,3.26422,3.27421,7750000.0
2009-05-06 00:37:00,3.26859,3.27544,3.26859,3.27462,7750000.0
2009-05-06 00:38:00,3.27217,3.27461,3.26292,3.26292,7000000.0
2009-05-06 00:39:00,3.27226,3.27456,3.27178,3.27324,7250000.0
2009-05-06 00:40:00,3.25843,3.2727,3.25843,3.2727,13000000.0
2009-05-06 00:41:00,3.27278,3.27514,3.27278,3.27514,10000000.0
2009-05-06 00:42:00,3.26985,3.27355,3.26549,3.27279,11000000.0
2009-05-06 00:43:00,3.27054,3.27469,3.26932,3.27205,7000000.0
2009-05-06 00:44:00,3.26579,3.27212,3.26032,3.27212,9500000.0
2009-05-06 00:45:00,3.2714,3.27335,3.26201,3.27132,9630000.0
2009-05-06 00:46:00,3.27316,3.27316,3.26052,3.26097,11500000.0
2009-05-06 00:47:00,3.27305,3.27353,3.26609,3.27092,12000000.0
2009-05-06 00:48:00,3.26883,3.27473,3.26711,3.27473,14250000.0
2009-05-06 00:49:00,3.27195,3.27195,3.25855,3.27142,18380000.0
2009-05-06 00:50:00,3.27047,3.27279,3.25787,3.27279,9250000.0
2009-05-06 00:51:00,3.27297,3.27387,3.26902,3.27306,9000000.0
2009-05-06 00:52:00,3.27334,3.27334,3.26388,3.26822,6750000.0
2009-05-06 00:53:00,3.26855,3.27567,3.26399,3.27397,12500000.0
2009-05-06 00:54:00,3.26013,3.2738,3.25889,3.27193,12250000.0
2009-05-06 00:55:00,3.26984,3.27509,3.26531,3.27509,8880000.0
2009-05-06 00:56:00,3.27044,3.27464,3.2608,3.27464,17130000.0
2009-05-06 00:57:00,3.27247,3.27278,3.26703,3.27249,10750000.0
2009-05-06 00:58:00,3.27025,3.27355,3.26125,3.27072,19250000.0
2009-05-06 00:59:00,3.27639,3.27639,3.26468,3.27222,10250000.0
2009-05-06 01:00:00,3.27176,3.27242,3.26212,3.26222,9500000.0
2009-05-06 01:01:00,3.27166,3.27444,3.26337,3.27265,12250000.0
2009-05-06 01:02:00,3.2608,3.27277,3.25912,3.25912,13750000.0
2009-05-06 01:03:00,3.26219,3.27348,3.26219,3.27348,6000000.0
2009-05-06 01:04:00,3.26938,3.27305,3.26589,3.27287,8250000.0
2009-05-06 01:05:00,3.27103,3.27339,3.26276,3.26742,5750000.0
2009-05-06 01:06:00,3.27294,3.27375,3.26179,3.26179,5500000.0
2009-05-06 01:07:00,3.27102,3.27389,3.26866,3.26955,11250000.0
2009-05-06 01:08:00,3.27494,3.27494,3.26563,3.27126,7750000.0
2009-05-06 01:09:00,3.27293,3.27293,3.26184,3.26942,5500000.0
2009-05-06 01:10:00,3.26615,3.27304,3.26575,3.27273,10750000.0
2009-05-06 01:11:00,3.27209,3.27337,3.26245,3.26245,16750000.0
2009-05-06 01:12:00,3.27313,3.27438,3.27104,3.27438,5500000.0
2009-05-06 01:13:00,3.2661,3.2725,3.26553,3.27165,6000000.0
2009-05-06 01:14:00,3.26184,3.27495,3.25927,3.27495,10000000.0
2009-05-06 01:15:00,3.27434,3.27481,3.26575,3.27469,7880000.0
2009-05-06 01:16:00,3.27166,3.27593,3.26892,3.27593,14000000.0
2009-05-06 01:17:00,3.27722,3.2777,3.26555,3.27339,14000000.0
2009-05-06 01:18:00,3.27591,3.27658,3.26731,3.27445,12500000.0
2009-05-06 01:19:00,3.27713,3.27792,3.26689,3.27241,11500000.0
2009-05-06 01:20:00,3.27669,3.27673,3.26872,3.27591,6250000.0
2009-05-06 01:21:00,3.27377,3.2761,3.26372,3.27292,9250000.0
2009-05-06 01:22:00,3.2768,3.2768,3.26239,3.27482,12500000.0
2009-05-06 01:23:00,3.27316,3.27736,3.26693,3.27583,10750000.0
2009-05-06 01:24:00,3.2718,3.27591,3.26898,3.27139,5250000.0
2009-05-06 01:25:00,3.27298,3.27729,3.26704,3.27729,10250000.0
2009-05-06 01:26:00,3.27247,3.27792,3.26469,3.27298,15000000.0
2009-05-06 01:27:00,3.27213,3.27612,3.26635,3.27462,9250000.0
2009-05-06 01:28:00,3.27613,3.27759,3.2651,3.27759,10250000.0
2009-05-06 01:29:00,3.27406,3.2787,3.27047,3.2787,8250000.0
2009-05-06 01:30:00,3.27384,3.27819,3.26963,3.27399,7000000.0
2009-05-06 01:31:00,3.27569,3.27916,3.27256,3.27672,9500000.0
2009-05-06 01:32:00,3.27851,3.28021,3.26821,3.26821,13750000.0
2009-05-06 01:33:00,3.27682,3.27682,3.26869,3.27672,9380000.0
2009-05-06 01:34:00,3.27116,3.27798,3.26881,3.27798,6750000.0
2009-05-06 01:35:00,3.27731,3.2793,3.26726,3.2793,16000000.0
2009-05-06 01:36:00,3.27126,3.27867,3.26988,3.27609,8130000.0
2009-05-06 01:37:00,3.27466,3.27791,3.26576,3.27593,15500000.0
2009-05-06 01:38:00,3.26974,3.28017,3.26974,3.27724,9500000.0
2009-05-06 01:39:00,3.27802,3.2806,3.27059,3.2806,5500000.0
2009-05-06 01:40:00,3.27798,3.27882,3.26792,3.26792,7750000.0
2009-05-06 01:41:00,3.28016,3.28197,3.26885,3.28197,12000000.0
2009-05-06 01:42:00,3.27523,3.2789,3.26953,3.27404,12630000.0
2009-05-06 01:43:00,3.28066,3.28141,3.26847,3.27881,9500000.0
2009-05-06 01:44:00,3.26838,3.2799,3.26685,3.2799,16250000.0
2009-05-06 01:45:00,3.27668,3.27941,3.26356,3.27941,11880000.0
2009-05-06 01:46:00,3.2746,3.27827,3.26851,3.27458,11500000.0
2009-05-06 01:47:00,3.27744,3.27766,3.26851,3.2768,8500000.0
2009-05-06 01:48:00,3.27985,3.27985,3.27001,3.27335,6750000.0
2009-05-06 01:49:00,3.27267,3.27635,3.26715,3.26715,12380000.0
2009-05-06 01:50:00,3.27602,3.27693,3.26623,3.27558,8880000.0
2009-05-06 01:51:00,3.27461,3.27692,3.2695,3.27692,8000000.0
2009-05-06 01:52:00,3.27244,3.2783,3.26725,3.2783,11500000.0
2009-05-06 01:53:00,3.27557,3.27667,3.26738,3.26789,6630000.0
2009-05-06 01:54:00,3.2757,3.27656,3.26608,3.27579,11500000.0
2009-05-06 01:55:00,3.27221,3.2768,3.26123,3.2745,16750000.0
2009-05-06 01:56:00,3.27361,3.27585,3.26715,3.27398,8630000.0
2009-05-06 01:57:00,3.26613,3.27437,3.26462,3.2729,14130000.0
2009-05-06 01:58:00,3.27426,3.27672,3.26827,3.26996,7500000.0
2009-05-06 02:01:00,3.27828,3.27903,3.26771,3.26771,5500000.0
2009-05-06 02:02:00,3.27542,3.2772,3.27132,3.27415,8500000.0
2009-05-06 02:03:00,3.27483,3.27809,3.27055,3.27799,10000000.0
2009-05-06 02:04:00,3.27305,3.27845,3.27305,3.27726,11250000.0
2009-05-06 02:05:00,3.27574,3.27779,3.27426,3.27448,6380000.0
2009-05-06 02:06:00,3.27869,3.27869,3.27063,3.2755,6750000.0
2009-05-06 02:07:00,3.2778,3.27864,3.27226,3.27827,7500000.0
2009-05-06 02:08:00,3.2809,3.28175,3.27046,3.27046,6000000.0
2009-05-06 02:09:00,3.27737,3.28108,3.27209,3.27875,6380000.0
2009-05-06 02:10:00,3.27865,3.2793,3.27113,3.27914,7000000.0
2009-05-06 02:11:00,3.28153,3.28182,3.2699,3.2699,10500000.0
2009-05-06 02:12:00,3.27809,3.2792,3.2699,3.27734,5500000.0
2009-05-06 02:13:00,3.2793,3.27948,3.27102,3.27533,6880000.0
2009-05-06 02:14:00,3.27722,3.27876,3.26936,3.27371,7000000.0
2009-05-06 02:15:00,3.27436,3.28013,3.27194,3.27824,8000000.0
2009-05-06 02:16:00,3.2761,3.27972,3.2717,3.27726,5250000.0
2009-05-06 02:17:00,3.27401,3.279,3.26976,3.279,14500000.0
2009-05-06 02:18:00,3.26781,3.27966,3.26781,3.27966,9750000.0
2009-05-06 02:19:00,3.26851,3.2767,3.26851,3.2741,8500000.0
2009-05-06 02:20:00,3.2756,3.277,3.27187,3.27634,10750000.0
2009-05-06 02:21:00,3.27618,3.27748,3.26457,3.26457,7250000.0
2009-05-06 02:22:00,3.2802,3.28066,3.26881,3.27782,6250000.0
2009-05-06 02:23:00,3.2766,3.27766,3.26956,3.27486,8500000.0
2009-05-06 02:24:00,3.27767,3.27804,3.26983,3.273,10500000.0
2009-05-06 02:25:00,3.27264,3.2782,3.27068,3.2782,9000000.0
2009-05-06 02:26:00,3.27753,3.28086,3.26852,3.28086,20630000.0
2009-05-06 02:27:00,3.27042,3.27711,3.26717,3.27711,6250000.0
2009-05-06 02:28:00,3.27654,3.27696,3.26426,3.26426,16130000.0
2009-05-06 02:29:00,3.27282,3.27517,3.26884,3.27435,12250000.0
2009-05-06 02:30:00,3.2739,3.27931,3.2739,3.27931,6500000.0
2009-05-06 02:31:00,3.27299,3.27845,3.2642,3.27623,17750000.0
2009-05-06 02:32:00,3.27546,3.27653,3.26731,3.27514,6750000.0
2009-05-06 02:33:00,3.27112,3.27668,3.26773,3.27471,8500000.0
2009-05-06 02:34:00,3.27517,3.27877,3.27088,3.27877,8760000.0
2009-05-06 02:35:00,3.27494,3.27794,3.26919,3.27663,5250000.0
2009-05-06 02:36:00,3.27291,3.27818,3.27291,3.27804,6250000.0
2009-05-06 02:37:00,3.2753,3.27912,3.2745,3.27912,6750000.0
2009-05-06 02:38:00,3.27406,3.27833,3.27032,3.27792,5500000.0
2009-05-06 02:39:00,3.27406,3.27756,3.27012,3.27444,10500000.0
2009-05-06 02:40:00,3.27499,3.27658,3.26907,3.27565,12500000.0
2009-05-06 02:41:00,3.26602,3.27942,3.26602,3.27942,5250000.0
2009-05-06 02:42:00,3.27617,3.27901,3.2737,3.27866,5500000.0
2009-05-06 02:43:00,3.27649,3.27778,3.26808,3.27637,10000000.0
2009-05-06 02:44:00,3.28055,3.28055,3.26902,3.27586,14750000.0
2009-05-06 02:45:00,3.2751,3.27981,3.27178,3.27981,11250000.0
2009-05-06 02:46:00,3.27666,3.2775,3.26954,3.2775,5250000.0
2009-05-06 02:47:00,3.27541,3.2777,3.26955,3.2777,7000000.0
2009-05-06 02:48:00,3.27756,3.27756,3.2686,3.27469,10000000.0
2009-05-06 02:49:00,3.27653,3.2772,3.26495,3.2772,13500000.0
2009-05-06 02:50:00,3.27639,3.27863,3.26786,3.27331,6500000.0
2009-05-06 02:51:00,3.26493,3.27831,3.26493,3.27744,7500000.0
2009-05-06 02:52:00,3.27778,3.27778,3.26571,3.27309,7750000.0
2009-05-06 02:53:00,3.27151,3.27572,3.26958,3.27388,8380000.0
2009-05-06 02:54:00,3.27517,3.27687,3.26995,3.27309,8000000.0
2009-05-06 02:55:00,3.27691,3.27749,3.26666,3.27405,7750000.0
2009-05-06 02:56:00,3.27447,3.27828,3.27023,3.27356,8250000.0
2009-05-06 02:57:00,3.27142,3.27665,3.26919,3.27665,6250000.0
2009-05-06 02:58:00,3.27462,3.27537,3.2693,3.27472,5500000.0
2009-05-06 02:59:00,3.27296,3.27528,3.26955,3.27275,15000000.0
2009-05-06 03:00:00,3.27614,3.27614,3.26889,3.27348,5250000.0
2009-05-06 03:01:00,3.27288,3.27518,3.26537,3.27342,11000000.0
2009-05-06 03:02:00,3.27428,3.27428,3.26787,3.27208,5130000.0
2009-05-06 03:03:00,3.27682,3.27756,3.26719,3.27209,5250000.0
2009-05-06 03:04:00,3.27394,3.27683,3.26882,3.27384,6000000.0
2009-05-06 03:05:00,3.27227,3.27746,3.26888,3.27618,8630000.0
2009-05-06 03:06:00,3.2636,3.27522,3.2636,3.27315,9750000.0
2009-05-06 03:07:00,3.27915,3.27915,3.26885,3.27612,10750000.0
2009-05-06 03:08:00,3.27248,3.27853,3.26729,3.27853,11630000.0
2009-05-06 03:09:00,3.26696,3.27728,3.26696,3.2772,10750000.0
2009-05-06 03:10:00,3.27391,3.27735,3.27062,3.27399,7130000.0
2009-05-06 03:11:00,3.27332,3.27582,3.26569,3.27145,6750000.0
2009-05-06 03:12:00,3.26458,3.27985,3.26458,3.27985,7500000.0
2009-05-06 03:13:00,3.27496,3.27971,3.26914,3.27971,6000000.0
2009-05-06 03:14:00,3.27477,3.27813,3.2709,3.27574,5750000.0
2009-05-06 03:15:00,3.27671,3.27883,3.27272,3.27625,7750000.0
2009-05-06 03:16:00,3.27777,3.27925,3.26976,3.27925,13000000.0
2009-05-06 03:17:00,3.27877,3.28074,3.27193,3.27741,8500000.0
2009-05-06 03:18:00,3.27451,3.2806,3.27226,3.28,7500000.0
2009-05-06 03:19:00,3.27491,3.27916,3.27222,3.27883,6500000.0
2009-05-06 03:20:00,3.27477,3.2818,3.27185,3.27694,14250000.0
2009-05-06 03:21:00,3.27959,3.28297,3.26848,3.28021,12250000.0
2009-05-06 03:22:00,3.276,3.28051,3.27491,3.28039,7750000.0
2009-05-06 03:23:00,3.27884,3.27993,3.2723,3.27892,10500000.0
2009-05-06 03:24:00,3.27711,3.28262,3.27407,3.2826,9250000.0
2009-05-06 03:25:00,3.28118,3.28118,3.27197,3.27951,5250000.0
2009-05-06 03:26:00,3.28369,3.28369,3.26973,3.26973,5500000.0
2009-05-06 03:27:00,3.2708,3.28131,3.2708,3.28131,6000000.0
2009-05-06 03:28:00,3.27688,3.27992,3.27292,3.27578,9250000.0
2009-05-06 03:29:00,3.27422,3.28105,3.26974,3.28105,9630000.0
2009-05-06 03:30:00,3.27649,3.27996,3.26741,3.27532,11880000.0
2009-05-06 03:31:00,3.27389,3.27621,3.26653,3.2758,9000000.0
2009-05-06 03:32:00,3.2783,3.27908,3.26597,3.27604,7250000.0
2009-05-06 03:33:00,3.28031,3.28031,3.27228,3.27931,7750000.0
2009-05-06 03:34:00,3.27445,3.28264,3.27077,3.28127,8000000.0
2009-05-06 03:35:00,3.2764,3.2827,3.27437,3.28167,5250000.0
2009-05-06 03:36:00,3.27965,3.28313,3.27605,3.27868,16000000.0
2009-05-06 03:37:00,3.28463,3.28557,3.27573,3.2848,12000000.0
2009-05-06 03:38:00,3.27849,3.28251,3.2776,3.2776,5750000.0
2009-05-06 03:39:00,3.28199,3.28584,3.27469,3.28584,10750000.0
2009-05-06 03:40:00,3.28417,3.28502,3.27723,3.2826,7000000.0
2009-05-06 03:41:00,3.27968,3.28203,3.27573,3.28086,9500000.0
2009-05-06 03:42:00,3.28131,3.28483,3.27315,3.28472,12500000.0
2009-05-06 03:43:00,3.28389,3.28589,3.27335,3.27574,7750000.0
2009-05-06 03:44:00,3.28295,3.2845,3.27627,3.2812,9380000.0
2009-05-06 03:45:00,3.28386,3.28508,3.27647,3.285,12000000.0
2009-05-06 03:46:00,3.28711,3.28717,3.27725,3.28147,10750000.0
2009-05-06 03:47:00,3.28344,3.28508,3.27814,3.28276,11000000.0
2009-05-06 03:48:00,3.28001,3.28512,3.27302,3.2807,8630000.0
2009-05-06 03:49:00,3.28479,3.28534,3.27524,3.28306,7000000.0
2009-05-06 03:50:00,3.28475,3.28584,3.27637,3.28226,6500000.0
2009-05-06 03:51:00,3.27803,3.28341,3.276,3.28144,7130000.0
2009-05-06 03:52:00,3.28231,3.2826,3.273,3.2814,6750000.0
2009-05-06 03:53:00,3.28715,3.28731,3.27897,3.28708,7250000.0
2009-05-06 03:54:00,3.27919,3.28588,3.27424,3.28588,14000000.0
2009-05-06 03:55:00,3.28656,3.28656,3.27712,3.28592,8000000.0
2009-05-06 03:56:00,3.28711,3.28754,3.27893,3.28285,5500000.0
2009-05-06 03:57:00,3.2871,3.28832,3.27851,3.28303,6000000.0
2009-05-06 03:58:00,3.2853,3.28803,3.27967,3.28547,10500000.0
2009-05-06 03:59:00,3.28406,3.28691,3.2768,3.28411,8750000.0
2009-05-06 04:00:00,3.28606,3.28778,3.27676,3.2821,7500000.0
2009-05-06 04:01:00,3.28389,3.28718,3.27995,3.28486,9250000.0
2009-05-06 04:02:00,3.28671,3.28752,3.27944,3.28116,6000000.0
2009-05-06 04:03:00,3.28664,3.29068,3.28336,3.29068,8000000.0
2009-05-06 04:04:00,3.28321,3.29133,3.28095,3.29091,6250000.0
2009-05-06 04:05:00,3.28555,3.28887,3.28201,3.28559,6250000.0
2009-05-06 04:06:00,3.28681,3.28801,3.27835,3.28662,9250000.0
2009-05-06 04:07:00,3.29016,3.29016,3.27842,3.28352,6630000.0
2009-05-06 04:08:00,3.27931,3.28892,3.27868,3.28892,8250000.0
2009-05-06 04:09:00,3.29187,3.29187,3.28335,3.28855,9630000.0
2009-05-06 04:10:00,3.28967,3.28981,3.27925,3.28359,6880000.0
2009-05-06 04:11:00,3.28407,3.28904,3.28143,3.28627,5500000.0
2009-05-06 04:12:00,3.28502,3.28755,3.27875,3.28422,6000000.0
2009-05-06 04:13:00,3.28196,3.28802,3.27641,3.28643,5500000.0
2009-05-06 04:14:00,3.28733,3.28768,3.28104,3.28717,8750000.0
2009-05-06 04:15:00,3.28806,3.28845,3.27439,3.27439,8250000.0
2009-05-06 04:16:00,3.28145,3.28637,3.27955,3.28435,6380000.0
2009-05-06 04:17:00,3.28122,3.28643,3.27873,3.2829,7630000.0
2009-05-06 04:18:00,3.28541,3.2882,3.28395,3.28759,13250000.0
2009-05-06 04:19:00,3.28898,3.28898,3.27721,3.28615,9250000.0
2009-05-06 04:20:00,3.28258,3.28901,3.27724,3.28901,6750000.0
2009-05-06 04:21:00,3.2853,3.28768,3.27966,3.28768,7750000.0
2009-05-06 04:22:00,3.28446,3.28594,3.27574,3.27574,9380000.0
2009-05-06 04:23:00,3.28797,3.28819,3.27605,3.28136,7000000.0
2009-05-06 04:24:00,3.285,3.28774,3.27682,3.28375,7500000.0
2009-05-06 04:25:00,3.28275,3.28651,3.27921,3.28261,5750000.0
2009-05-06 04:26:00,3.28244,3.28487,3.27787,3.28487,6500000.0
2009-05-06 04:27:00,3.27099,3.28494,3.27099,3.28494,10000000.0
2009-05-06 04:28:00,3.28589,3.28589,3.27143,3.28219,7750000.0
2009-05-06 04:29:00,3.28142,3.28412,3.27334,3.28049,7500000.0
2009-05-06 04:30:00,3.27425,3.28106,3.27163,3.27163,7500000.0
2009-05-06 04:31:00,3.2841,3.28542,3.27534,3.28144,8000000.0
2009-05-06 04:32:00,3.28501,3.28501,3.27785,3.28303,5250000.0
2009-05-06 04:33:00,3.2845,3.2845,3.27201,3.2804,6750000.0
2009-05-06 04:34:00,3.27895,3.28379,3.27474,3.28379,7750000.0
2009-05-06 04:35:00,3.28236,3.28312,3.2771,3.27858,9250000.0
2009-05-06 04:36:00,3.28326,3.2854,3.27314,3.2854,7500000.0
2009-05-06 04:37:00,3.28413,3.28413,3.27436,3.28361,8000000.0
2009-05-06 04:38:00,3.28716,3.28716,3.27698,3.28302,5750000.0
2009-05-06 04:39:00,3.28618,3.28618,3.27166,3.27166,6630000.0
2009-05-06 04:40:00,3.28502,3.28502,3.27336,3.28392,11250000.0
2009-05-06 04:41:00,3.28154,3.28522,3.27905,3.28522,9000000.0
2009-05-06 04:42:00,3.28014,3.28437,3.276,3.28437,12750000.0
2009-05-06 04:43:00,3.28352,3.28447,3.28164,3.28447,7000000.0
2009-05-06 04:44:00,3.28524,3.28524,3.27247,3.27334,7000000.0
2009-05-06 04:45:00,3.28355,3.28675,3.27862,3.28675,5500000.0
2009-05-06 04:46:00,3.27682,3.28338,3.27682,3.28121,8750000.0
2009-05-06 04:47:00,3.28683,3.28683,3.27422,3.28321,10250000.0
2009-05-06 04:48:00,3.28528,3.28556,3.27727,3.28466,8500000.0
2009-05-06 04:49:00,3.27382,3.28035,3.27277,3.27527,13250000.0
2009-05-06 04:50:00,3.28395,3.28444,3.27578,3.27914,10000000.0
2009-05-06 04:51:00,3.28671,3.28671,3.27381,3.28454,10880000.0
2009-05-06 04:52:00,3.28462,3.28501,3.28002,3.2842,8500000.0
2009-05-06 04:53:00,3.28252,3.28465,3.27185,3.28306,6250000.0
2009-05-06 04:54:00,3.28455,3.28455,3.27353,3.27353,7750000.0
2009-05-06 04:55:00,3.284,3.28453,3.27126,3.28128,9250000.0
2009-05-06 04:56:00,3.28336,3.28336,3.27377,3.27789,7250000.0
2009-05-06 04:57:00,3.28214,3.28214,3.27029,3.27847,7250000.0
2009-05-06 04:58:00,3.28375,3.28375,3.26788,3.26788,5500000.0
2009-05-06 04:59:00,3.28046,3.28308,3.2723,3.28145,10500000.0
2009-05-06 05:00:00,3.28192,3.28409,3.27415,3.28409,11010000.0
2009-05-06 05:01:00,3.28164,3.2842,3.27303,3.28313,11880000.0
2009-05-06 05:02:00,3.27717,3.28327,3.27205,3.28049,12500000.0
2009-05-06 05:03:00,3.28496,3.28496,3.27619,3.28215,7500000.0
2009-05-06 05:04:00,3.27884,3.28334,3.27474,3.2803,6250000.0
2009-05-06 05:05:00,3.28202,3.28418,3.27532,3.28368,10500000.0
2009-05-06 05:06:00,3.28544,3.28544,3.27619,3.28123,11000000.0
2009-05-06 05:07:00,3.28673,3.28673,3.27583,3.28041,14250000.0
2009-05-06 05:08:00,3.28215,3.28312,3.27742,3.28308,6260000.0
2009-05-06 05:09:00,3.27365,3.28343,3.27365,3.276,13500000.0
2009-05-06 05:10:00,3.27986,3.28547,3.27661,3.28547,7750000.0
2009-05-06 05:11:00,3.27208,3.28139,3.27208,3.28139,7250000.0
2009-05-06 05:12:00,3.27718,3.28396,3.27595,3.28265,9750000.0
2009-05-06 05:13:00,3.27252,3.28226,3.27172,3.27927,12750000.0
2009-05-06 05:14:00,3.28269,3.28311,3.27368,3.28252,11750000.0
2009-05-06 05:15:00,3.27951,3.27951,3.27344,3.27608,12250000.0
2009-05-06 05:16:00,3.28047,3.28303,3.27424,3.28303,11250000.0
2009-05-06 05:17:00,3.27909,3.28165,3.27038,3.28158,7380000.0
2009-05-06 05:18:00,3.28132,3.28306,3.27392,3.2798,11500000.0
2009-05-06 05:19:00,3.27155,3.28299,3.27155,3.28107,15130000.0
2009-05-06 05:20:00,3.28372,3.28373,3.27392,3.28023,12000000.0
2009-05-06 05:21:00,3.27272,3.28282,3.26938,3.28265,14500000.0
2009-05-06 05:22:00,3.27569,3.28469,3.27252,3.28309,6000000.0
2009-05-06 05:23:00,3.27278,3.28256,3.27073,3.27732,14250000.0
2009-05-06 05:24:00,3.27567,3.28431,3.27269,3.28431,8250000.0
2009-05-06 05:25:00,3.28347,3.28347,3.27414,3.27943,10880000.0
2009-05-06 05:26:00,3.27273,3.28428,3.27273,3.28428,13500000.0
2009-05-06 05:27:00,3.28216,3.283,3.27266,3.28185,6250000.0
2009-05-06 05:28:00,3.28315,3.28412,3.27353,3.27519,9000000.0
2009-05-06 05:29:00,3.28089,3.28366,3.27587,3.28073,6500000.0
2009-05-06 05:30:00,3.28105,3.28417,3.27403,3.27876,15250000.0
2009-05-06 05:31:00,3.28062,3.28461,3.27688,3.28461,12000000.0
2009-05-06 05:32:00,3.28126,3.28473,3.27968,3.28295,6250000.0
2009-05-06 05:33:00,3.28367,3.28487,3.27488,3.28249,9250000.0
2009-05-06 05:34:00,3.28478,3.28478,3.27436,3.28019,11250000.0
2009-05-06 05:35:00,3.28294,3.28501,3.27635,3.27882,6000000.0
2009-05-06 05:36:00,3.27993,3.28242,3.27146,3.28223,9000000.0
2009-05-06 05:37:00,3.28015,3.28169,3.27118,3.27118,6500000.0
2009-05-06 05:38:00,3.28148,3.28393,3.27735,3.28393,11250000.0
2009-05-06 05:39:00,3.28406,3.28554,3.27469,3.28241,10500000.0
2009-05-06 05:40:00,3.27821,3.28355,3.27544,3.28355,10500000.0
2009-05-06 05:41:00,3.27562,3.28215,3.27562,3.28215,7880000.0
2009-05-06 05:42:00,3.28196,3.28487,3.27766,3.28322,7750000.0
2009-05-06 05:43:00,3.2841,3.28622,3.27223,3.28622,9630000.0
2009-05-06 05:44:00,3.27973,3.28594,3.27368,3.28594,7500000.0
2009-05-06 05:45:00,3.2829,3.28687,3.27841,3.28227,10750000.0
2009-05-06 05:46:00,3.28123,3.28582,3.27661,3.28254,17000000.0
2009-05-06 05:47:00,3.28254,3.28834,3.27745,3.28558,13880000.0
2009-05-06 05:48:00,3.28725,3.28732,3.2756,3.28558,16380000.0
2009-05-06 05:49:00,3.27374,3.28473,3.26998,3.26998,19750000.0
2009-05-06 05:50:00,3.28414,3.28459,3.26985,3.2743,6750000.0
2009-05-06 05:51:00,3.28427,3.2867,3.27669,3.28317,23000000.0
2009-05-06 05:52:00,3.28382,3.28488,3.27463,3.27503,10000000.0
2009-05-06 05:53:00,3.28535,3.28573,3.27191,3.28325,14500000.0
2009-05-06 05:54:00,3.27986,3.28643,3.27517,3.28523,9750000.0
2009-05-06 05:55:00,3.28368,3.28745,3.27812,3.28556,14750000.0
2009-05-06 05:56:00,3.2832,3.28493,3.27219,3.27613,7250000.0
2009-05-06 05:57:00,3.28475,3.28543,3.2737,3.28465,16500000.0
2009-05-06 05:58:00,3.27929,3.28577,3.27682,3.28577,8000000.0
2009-05-06 05:59:00,3.28389,3.28389,3.26829,3.28241,15750000.0
2009-05-06 06:00:00,3.27688,3.28419,3.27688,3.28221,10750000.0
2009-05-06 06:01:00,3.27944,3.28368,3.27607,3.27607,13000000.0
2009-05-06 06:02:00,3.28088,3.28599,3.28088,3.2845,10000000.0
2009-05-06 06:03:00,3.28145,3.28546,3.27437,3.27437,6750000.0
2009-05-06 06:04:00,3.28179,3.28328,3.27581,3.28042,12500000.0
2009-05-06 06:05:00,3.28169,3.28169,3.27477,3.27477,6500000.0
2009-05-06 06:06:00,3.28355,3.28523,3.27553,3.28331,6500000.0
2009-05-06 06:07:00,3.2747,3.2855,3.2747,3.28466,9000000.0
2009-05-06 06:08:00,3.28377,3.28424,3.2726,3.27537,5750000.0
2009-05-06 06:09:00,3.28072,3.28563,3.27409,3.28307,6250000.0
2009-05-06 06:10:00,3.28233,3.2846,3.27743,3.27953,5500000.0
2009-05-06 06:11:00,3.28405,3.28543,3.28108,3.28463,10750000.0
2009-05-06 06:12:00,3.28303,3.28603,3.27485,3.28603,8130000.0
2009-05-06 06:13:00,3.28142,3.28589,3.2748,3.2748,7500000.0
2009-05-06 06:14:00,3.28393,3.28517,3.27366,3.28381,12750000.0
2009-05-06 06:15:00,3.28343,3.28544,3.2787,3.28467,5500000.0
2009-05-06 06:16:00,3.28289,3.28487,3.2743,3.28487,7000000.0
2009-05-06 06:17:00,3.28079,3.28526,3.2773,3.28526,8500000.0
2009-05-06 06:18:00,3.2812,3.28527,3.27538,3.28301,9500000.0
2009-05-06 06:19:00,3.27401,3.28423,3.27053,3.28423,6500000.0
2009-05-06 06:20:00,3.28201,3.28587,3.28189,3.28587,12260000.0
2009-05-06 06:21:00,3.27565,3.28181,3.27565,3.28143,8130000.0
2009-05-06 06:22:00,3.28342,3.2861,3.27512,3.27884,6000000.0
2009-05-06 06:23:00,3.27953,3.28529,3.27782,3.28529,10000000.0
2009-05-06 06:24:00,3.28425,3.28557,3.27765,3.28152,9630000.0
2009-05-06 06:25:00,3.28292,3.28591,3.27697,3.28591,8000000.0
2009-05-06 06:26:00,3.28406,3.28718,3.27983,3.28676,8250000.0
2009-05-06 06:27:00,3.28285,3.28796,3.27636,3.28475,5500000.0
2009-05-06 06:28:00,3.28796,3.29007,3.27747,3.28473,7750000.0
2009-05-06 06:29:00,3.28821,3.28881,3.27378,3.28522,10500000.0
2009-05-06 06:30:00,3.28897,3.28897,3.27672,3.27831,9750000.0
2009-05-06 06:31:00,3.28636,3.29025,3.28268,3.28619,8250000.0
2009-05-06 06:32:00,3.27745,3.2858,3.27745,3.28511,9000000.0
2009-05-06 06:33:00,3.2865,3.28851,3.28017,3.28025,7000000.0
2009-05-06 06:34:00,3.28458,3.28722,3.2802,3.2802,8750000.0
2009-05-06 06:35:00,3.28918,3.28918,3.27562,3.27562,8250000.0
2009-05-06 06:36:00,3.2897,3.28992,3.27905,3.27905,5500000.0
2009-05-06 06:37:00,3.28364,3.28928,3.28121,3.28838,8630000.0
2009-05-06 06:38:00,3.27938,3.28761,3.27885,3.28105,11000000.0
2009-05-06 06:39:00,3.28052,3.28752,3.27611,3.28615,8000000.0
2009-05-06 06:40:00,3.28475,3.28864,3.2819,3.28864,5630000.0
2009-05-06 06:41:00,3.28545,3.28692,3.28041,3.28443,9250000.0
2009-05-06 06:42:00,3.28268,3.28682,3.28163,3.28619,8250000.0
2009-05-06 06:43:00,3.28566,3.288,3.27541,3.27555,10750000.0
2009-05-06 06:44:00,3.2849,3.28882,3.27301,3.2751,8000000.0
2009-05-06 06:45:00,3.2793,3.28728,3.27734,3.28418,7260000.0
2009-05-06 06:46:00,3.2877,3.28809,3.27877,3.28031,6250000.0
2009-05-06 06:47:00,3.27906,3.28724,3.27801,3.28724,5500000.0
2009-05-06 06:48:00,3.28866,3.28866,3.27938,3.28489,10130000.0
2009-05-06 06:49:00,3.28516,3.28762,3.27856,3.28105,10750000.0
2009-05-06 06:50:00,3.28216,3.28654,3.27829,3.28313,11000000.0
2009-05-06 06:51:00,3.28499,3.28653,3.27669,3.28653,12500000.0
2009-05-06 06:52:00,3.28411,3.28579,3.27676,3.28495,10250000.0
2009-05-06 06:53:00,3.28068,3.28293,3.27588,3.27588,5250000.0
2009-05-06 06:54:00,3.28353,3.28441,3.27786,3.28345,6000000.0
2009-05-06 06:55:00,3.28279,3.28433,3.27663,3.27663,6000000.0
2009-05-06 06:56:00,3.28659,3.28713,3.27836,3.28535,8130000.0
2009-05-06 06:57:00,3.28375,3.28786,3.27661,3.28434,12250000.0
2009-05-06 06:58:00,3.28651,3.28651,3.27807,3.28303,8250000.0
2009-05-06 06:59:00,3.28437,3.28468,3.276,3.28037,9250000.0
2009-05-06 07:00:00,3.28537,3.28831,3.27642,3.27642,10750000.0
2009-05-06 07:01:00,3.28496,3.28675,3.27536,3.28644,10250000.0
2009-05-06 07:02:00,3.28475,3.28813,3.27658,3.28761,14000000.0
2009-05-06 07:03:00,3.28638,3.28732,3.27959,3.28045,5500000.0
2009-05-06 07:04:00,3.28154,3.28583,3.27471,3.27526,10000000.0
2009-05-06 07:05:00,3.2821,3.28814,3.27967,3.2843,7250000.0
2009-05-06 07:06:00,3.28211,3.2874,3.27711,3.28499,9750000.0
2009-05-06 07:07:00,3.28537,3.28962,3.27845,3.28907,12880000.0
2009-05-06 07:08:00,3.28068,3.28614,3.27738,3.27993,7500000.0
2009-05-06 07:09:00,3.28519,3.28843,3.27848,3.28586,9880000.0
2009-05-06 07:10:00,3.28232,3.28856,3.28232,3.28817,7380000.0
2009-05-06 07:11:00,3.28221,3.28678,3.27651,3.28554,6130000.0
2009-05-06 07:12:00,3.28676,3.2875,3.27834,3.2875,7750000.0
2009-05-06 07:13:00,3.28703,3.28869,3.27932,3.28656,5250000.0
2009-05-06 07:14:00,3.28574,3.28892,3.28216,3.28844,5500000.0
2009-05-06 07:15:00,3.2812,3.2869,3.27794,3.28363,14000000.0
2009-05-06 07:16:00,3.28842,3.29036,3.28308,3.2888,5500000.0
2009-05-06 07:17:00,3.28042,3.28874,3.28042,3.28537,11250000.0
2009-05-06 07:18:00,3.28885,3.29107,3.28083,3.29107,16630000.0
2009-05-06 07:19:00,3.2871,3.2901,3.2787,3.28818,14380000.0
2009-05-06 07:20:00,3.27878,3.28697,3.27878,3.28546,6000000.0
2009-05-06 07:21:00,3.28422,3.28785,3.27824,3.28693,13000000.0
2009-05-06 07:22:00,3.28805,3.28949,3.27954,3.28645,9630000.0
2009-05-06 07:23:00,3.28645,3.28821,3.28041,3.28523,6250000.0
2009-05-06 07:24:00,3.28915,3.28915,3.27952,3.28571,11250000.0
2009-05-06 07:25:00,3.2847,3.28624,3.27625,3.27625,6250000.0
2009-05-06 07:26:00,3.28508,3.28841,3.2751,3.27739,8750000.0
2009-05-06 07:27:00,3.28672,3.2878,3.27818,3.28695,8250000.0
2009-05-06 07:28:00,3.28416,3.28461,3.27726,3.27772,9000000.0
2009-05-06 07:29:00,3.28647,3.28725,3.27788,3.28653,15250000.0
2009-05-06 07:30:00,3.28701,3.28736,3.27751,3.28519,8750000.0
2009-05-06 07:31:00,3.28591,3.28631,3.28208,3.28384,8000000.0
2009-05-06 07:32:00,3.2789,3.28651,3.27481,3.28651,6000000.0
2009-05-06 07:33:00,3.28082,3.2869,3.27426,3.2869,10500000.0
2009-05-06 07:34:00,3.28216,3.28521,3.27685,3.28187,9500000.0
2009-05-06 07:35:00,3.28276,3.28672,3.2748,3.28224,11880000.0
2009-05-06 07:36:00,3.27789,3.28429,3.27789,3.28234,7000000.0
2009-05-06 07:37:00,3.28213,3.28376,3.27514,3.27869,6250000.0
2009-05-06 07:38:00,3.28177,3.2849,3.27301,3.2849,11500000.0
2009-05-06 07:39:00,3.28302,3.2854,3.27463,3.28225,9750000.0
2009-05-06 07:40:00,3.28111,3.28405,3.27473,3.28141,6880000.0
2009-05-06 07:41:00,3.28688,3.28688,3.27285,3.27501,10250000.0
2009-05-06 07:42:00,3.27775,3.28411,3.27711,3.27711,9000000.0
2009-05-06 07:43:00,3.28496,3.28496,3.27563,3.28094,16500000.0
2009-05-06 07:44:00,3.28166,3.28485,3.27475,3.27475,8750000.0
2009-05-06 07:45:00,3.28134,3.28328,3.27299,3.27299,10000000.0
2009-05-06 07:46:00,3.28441,3.28443,3.27369,3.27369,9130000.0
2009-05-06 07:47:00,3.28038,3.28241,3.27296,3.27956,11000000.0
2009-05-06 07:48:00,3.28008,3.28365,3.27786,3.28333,8250000.0
2009-05-06 07:49:00,3.28176,3.28237,3.27698,3.28237,15500000.0
2009-05-06 07:50:00,3.28217,3.28364,3.27503,3.28263,13000000.0
2009-05-06 07:51:00,3.27127,3.28278,3.27127,3.28255,11000000.0
2009-05-06 07:52:00,3.29241,3.29548,3.28607,3.29362,11750000.0
2009-05-06 07:53:00,3.29461,3.29632,3.28765,3.29117,10500000.0
2009-05-06 07:54:00,3.29137,3.2917,3.27907,3.28096,10750000.0
2009-05-06 07:55:00,3.27706,3.28772,3.27602,3.28393,6250000.0
2009-05-06 07:56:00,3.28034,3.28322,3.27601,3.28322,7000000.0
2009-05-06 07:57:00,3.28257,3.28305,3.2784,3.28138,8000000.0
2009-05-06 07:58:00,3.28153,3.28183,3.27395,3.28159,10000000.0
2009-05-06 07:59:00,3.28023,3.28316,3.27681,3.28316,11250000.0
2009-05-06 08:00:00,3.28107,3.28202,3.27184,3.27689,8000000.0
2009-05-06 08:01:00,3.28297,3.28893,3.28297,3.28893,7750000.0
2009-05-06 08:02:00,3.28653,3.29071,3.28327,3.29071,19500000.0
2009-05-06 08:03:00,3.28546,3.28892,3.28297,3.28892,8750000.0
2009-05-06 08:04:00,3.2851,3.28892,3.2851,3.28697,11500000.0
2009-05-06 08:05:00,3.28779,3.28837,3.28407,3.28554,9250000.0
2009-05-06 08:06:00,3.28271,3.2855,3.28085,3.28537,7250000.0
2009-05-06 08:07:00,3.28395,3.28499,3.28082,3.28301,7000000.0
2009-05-06 08:08:00,3.28335,3.28449,3.2801,3.28195,6750000.0
2009-05-06 08:09:00,3.28313,3.28313,3.27694,3.28173,8750000.0
2009-05-06 08:10:00,3.27648,3.28051,3.27411,3.27411,6750000.0
2009-05-06 08:11:00,3.27537,3.27863,3.27354,3.27812,8500000.0
2009-05-06 08:12:00,3.27336,3.28326,3.27336,3.28097,8500000.0
2009-05-06 08:13:00,3.28288,3.28625,3.28231,3.28614,6750000.0
2009-05-06 08:14:00,3.28311,3.28582,3.28141,3.28542,11250000.0
2009-05-06 08:15:00,3.28518,3.28728,3.28061,3.28589,8880000.0
2009-05-06 08:16:00,3.28347,3.28442,3.28238,3.28238,6880000.0
2009-05-06 08:17:00,3.28553,3.28553,3.28386,3.28461,6750000.0
2009-05-06 08:18:00,3.28068,3.2857,3.28068,3.28355,8130000.0
2009-05-06 08:19:00,3.28424,3.28477,3.28166,3.28339,9250000.0
2009-05-06 08:20:00,3.28322,3.2842,3.28148,3.28308,6000000.0
2009-05-06 08:21:00,3.28103,3.28444,3.28103,3.28444,7500000.0
2009-05-06 08:22:00,3.28479,3.28553,3.28038,3.28527,13250000.0
2009-05-06 08:23:00,3.28691,3.2872,3.28481,3.28586,10000000.0
2009-05-06 08:24:00,3.2888,3.28925,3.2841,3.2841,8500000.0
2009-05-06 08:25:00,3.28668,3.28992,3.28328,3.2897,11500000.0
2009-05-06 08:26:00,3.29034,3.29062,3.27868,3.28662,8000000.0
2009-05-06 08:27:00,3.28639,3.28772,3.28429,3.28729,10000000.0
2009-05-06 08:28:00,3.28829,3.28859,3.28523,3.28816,14250000.0
2009-05-06 08:29:00,3.2877,3.28772,3.28504,3.28703,5500000.0
2009-05-06 08:30:00,3.28698,3.28764,3.28364,3.28709,16500000.0
2009-05-06 08:31:00,3.28594,3.28795,3.28288,3.28288,6750000.0
2009-05-06 08:32:00,3.2858,3.28652,3.2829,3.2829,5880000.0
2009-05-06 08:33:00,3.28467,3.28926,3.28467,3.28778,14000000.0
2009-05-06 08:34:00,3.28983,3.29065,3.28234,3.28722,6130000.0
2009-05-06 08:35:00,3.28646,3.28918,3.28103,3.28884,5250000.0
2009-05-06 08:36:00,3.29109,3.29109,3.28689,3.28928,10380000.0
2009-05-06 08:37:00,3.28912,3.29182,3.28856,3.29135,10000000.0
2009-05-06 08:38:00,3.29089,3.29568,3.28651,3.29478,8250000.0
2009-05-06 08:39:00,3.29295,3.29724,3.29225,3.29703,10380000.0
2009-05-06 08:40:00,3.29169,3.29612,3.29113,3.29527,8000000.0
2009-05-06 08:41:00,3.29238,3.29845,3.29238,3.29473,14000000.0
2009-05-06 08:42:00,3.29677,3.29791,3.29524,3.29524,8500000.0
2009-05-06 08:43:00,3.29587,3.29968,3.29517,3.29759,19000000.0
2009-05-06 08:44:00,3.29763,3.30098,3.29415,3.29695,10250000.0
2009-05-06 08:45:00,3.29768,3.30102,3.2976,3.2983,13750000.0
2009-05-06 08:46:00,3.30098,3.30193,3.29869,3.30046,5750000.0
2009-05-06 08:47:00,3.30107,3.30192,3.29743,3.29906,9750000.0
2009-05-06 08:48:00,3.3006,3.30263,3.29958,3.30217,14000000.0
2009-05-06 08:49:00,3.29918,3.3014,3.29685,3.30011,5750000.0
2009-05-06 08:50:00,3.30048,3.30096,3.29913,3.30023,6000000.0
2009-05-06 08:51:00,3.29904,3.30168,3.29555,3.29555,15250000.0
2009-05-06 08:52:00,3.29375,3.30126,3.29375,3.29941,8000000.0
2009-05-06 08:53:00,3.2975,3.30171,3.29469,3.29469,9380000.0
2009-05-06 08:54:00,3.29948,3.29981,3.29481,3.29693,7000000.0
2009-05-06 08:55:00,3.29895,3.30087,3.29592,3.30035,8130000.0
2009-05-06 08:56:00,3.29795,3.29897,3.29581,3.29609,7630000.0
2009-05-06 08:57:00,3.2991,3.30057,3.29356,3.30057,11250000.0
2009-05-06 08:58:00,3.29932,3.301,3.29684,3.301,7500000.0
2009-05-06 08:59:00,3.29978,3.30306,3.29921,3.30217,14880000.0
2009-05-06 09:00:00,3.30151,3.3026,3.29503,3.29657,6630000.0
2009-05-06 09:01:00,3.30174,3.30311,3.29667,3.2988,14260000.0
2009-05-06 09:02:00,3.2991,3.30179,3.29237,3.29799,8000000.0
2009-05-06 09:03:00,3.29744,3.3022,3.29625,3.2992,12250000.0
2009-05-06 09:04:00,3.29678,3.30184,3.29532,3.29989,8250000.0
2009-05-06 09:05:00,3.29871,3.30427,3.29747,3.30427,11250000.0
2009-05-06 09:06:00,3.30378,3.30378,3.29942,3.30312,8750000.0
2009-05-06 09:07:00,3.30099,3.30555,3.3002,3.30555,7000000.0
2009-05-06 09:08:00,3.29804,3.30332,3.29804,3.29967,10750000.0
2009-05-06 09:09:00,3.30266,3.30266,3.29859,3.29891,8380000.0
2009-05-06 09:10:00,3.30137,3.30213,3.29793,3.30094,8500000.0
2009-05-06 09:11:00,3.30195,3.30195,3.29443,3.29799,9000000.0
2009-05-06 09:12:00,3.2949,3.29935,3.29202,3.29641,11380000.0
2009-05-06 09:13:00,3.29585,3.29675,3.28455,3.29081,9750000.0
2009-05-06 09:14:00,3.29269,3.29375,3.28603,3.29218,12250000.0
2009-05-06 09:15:00,3.29061,3.29371,3.2877,3.28978,14000000.0
2009-05-06 09:16:00,3.29092,3.2923,3.2847,3.29038,12500000.0
2009-05-06 09:17:00,3.28984,3.29276,3.28625,3.29058,8000000.0
2009-05-06 09:18:00,3.29057,3.29057,3.28786,3.2892,9500000.0
2009-05-06 09:19:00,3.29131,3.29141,3.28566,3.29057,5750000.0
2009-05-06 09:20:00,3.29062,3.2914,3.28676,3.28947,11500000.0
2009-05-06 09:21:00,3.28984,3.29081,3.28314,3.28655,10250000.0
2009-05-06 09:22:00,3.28834,3.28964,3.28283,3.28672,7250000.0
2009-05-06 09:23:00,3.28874,3.29,3.28503,3.28775,14000000.0
2009-05-06 09:24:00,3.28838,3.29295,3.2848,3.29295,9250000.0
2009-05-06 09:25:00,3.28577,3.29262,3.28577,3.28866,16750000.0
2009-05-06 09:26:00,3.2866,3.29099,3.28636,3.28772,8750000.0
2009-05-06 09:27:00,3.28887,3.29408,3.28887,3.28999,13130000.0
2009-05-06 09:28:00,3.2914,3.29237,3.28967,3.29,7750000.0
2009-05-06 09:29:00,3.29083,3.29247,3.28502,3.29195,16000000.0
2009-05-06 09:30:00,3.29144,3.29236,3.28906,3.29062,6630000.0
2009-05-06 09:31:00,3.29108,3.29205,3.2863,3.29137,6000000.0
2009-05-06 09:32:00,3.29212,3.29212,3.28559,3.28752,6250000.0
2009-05-06 09:33:00,3.29416,3.29416,3.28905,3.2902,5500000.0
2009-05-06 09:34:00,3.29169,3.29324,3.29012,3.29115,10000000.0
2009-05-06 09:35:00,3.29294,3.29412,3.28826,3.29034,16500000.0
2009-05-06 09:36:00,3.29406,3.29406,3.28941,3.29316,7250000.0
2009-05-06 09:37:00,3.29252,3.29252,3.28801,3.28925,8500000.0
2009-05-06 09:38:00,3.29092,3.2925,3.28567,3.29072,5750000.0
2009-05-06 09:39:00,3.29138,3.29223,3.28622,3.28622,8500000.0
2009-05-06 09:40:00,3.29157,3.29239,3.28605,3.2912,5250000.0
2009-05-06 09:41:00,3.28481,3.29119,3.28481,3.28715,16000000.0
2009-05-06 09:42:00,3.2866,3.29041,3.28274,3.28854,17750000.0
2009-05-06 09:43:00,3.28778,3.29062,3.28345,3.28733,11130000.0
2009-05-06 09:44:00,3.29002,3.29122,3.28734,3.29108,11880000.0
2009-05-06 09:45:00,3.28778,3.29052,3.28614,3.28828,12250000.0
2009-05-06 09:46:00,3.28817,3.29015,3.28793,3.28871,8250000.0
2009-05-06 09:47:00,3.28953,3.29359,3.28645,3.28861,7750000.0
2009-05-06 09:48:00,3.2936,3.29445,3.29112,3.29445,7500000.0
2009-05-06 09:49:00,3.29113,3.29526,3.29113,3.29323,8130000.0
2009-05-06 09:50:00,3.29251,3.29474,3.28999,3.29199,9000000.0
2009-05-06 09:51:00,3.29195,3.29669,3.29195,3.29669,9500000.0
2009-05-06 09:52:00,3.29812,3.29978,3.29271,3.29759,12250000.0
2009-05-06 09:53:00,3.29695,3.30051,3.29212,3.30051,10250000.0
2009-05-06 09:54:00,3.29568,3.29892,3.29238,3.29535,12500000.0
2009-05-06 09:55:00,3.29735,3.29735,3.29224,3.29382,5250000.0
2009-05-06 09:56:00,3.29497,3.29621,3.29039,3.29039,7000000.0
2009-05-06 09:57:00,3.29493,3.29714,3.29113,3.29714,12250000.0
2009-05-06 09:58:00,3.28819,3.29582,3.28819,3.29159,12000000.0
2009-05-06 09:59:00,3.29355,3.29498,3.28955,3.29359,11250000.0
2009-05-06 10:00:00,3.29575,3.29575,3.28607,3.29117,7750000.0
2009-05-06 10:01:00,3.29298,3.29563,3.28995,3.29563,6380000.0
2009-05-06 10:02:00,3.29019,3.29458,3.28926,3.29216,10630000.0
2009-05-06 10:03:00,3.29093,3.29443,3.2861,3.28813,12250000.0
2009-05-06 10:04:00,3.29037,3.29326,3.28942,3.29235,5750000.0
2009-05-06 10:05:00,3.28865,3.29234,3.28772,3.28929,11250000.0
2009-05-06 10:06:00,3.28862,3.29156,3.28413,3.29156,11250000.0
2009-05-06 10:07:00,3.28998,3.29307,3.28998,3.2918,7500000.0
2009-05-06 10:08:00,3.29262,3.29474,3.29003,3.29128,10000000.0
2009-05-06 10:09:00,3.28973,3.29508,3.28973,3.29053,6750000.0
2009-05-06 10:10:00,3.2945,3.29468,3.28874,3.28874,14250000.0
2009-05-06 10:11:00,3.29108,3.29391,3.28965,3.29368,7500000.0
2009-05-06 10:12:00,3.2921,3.29299,3.28443,3.29199,6750000.0
2009-05-06 10:13:00,3.28915,3.29318,3.28718,3.29159,14000000.0
2009-05-06 10:14:00,3.29034,3.29216,3.28764,3.28912,10380000.0
2009-05-06 10:15:00,3.29304,3.29386,3.29116,3.29321,8500000.0
2009-05-06 10:16:00,3.29359,3.29359,3.28973,3.28973,5250000.0
2009-05-06 10:17:00,3.29066,3.29405,3.28979,3.29405,11000000.0
2009-05-06 10:18:00,3.29169,3.29374,3.29112,3.29159,14250000.0
2009-05-06 10:19:00,3.29402,3.29403,3.28662,3.28794,8630000.0
2009-05-06 10:20:00,3.28425,3.2903,3.28385,3.28606,7000000.0
2009-05-06 10:21:00,3.28644,3.2877,3.28285,3.28435,8750000.0
2009-05-06 10:22:00,3.28375,3.28819,3.28239,3.28454,8000000.0
2009-05-06 10:23:00,3.2866,3.2866,3.28136,3.28494,10750000.0
2009-05-06 10:24:00,3.28271,3.28731,3.2809,3.2809,9750000.0
2009-05-06 10:25:00,3.28641,3.28944,3.28636,3.28944,7000000.0
2009-05-06 10:26:00,3.28738,3.2908,3.2856,3.2908,10750000.0
2009-05-06 10:27:00,3.28492,3.29124,3.28492,3.29025,9500000.0
2009-05-06 10:28:00,3.29037,3.29125,3.28745,3.28915,5250000.0
2009-05-06 10:29:00,3.28914,3.29165,3.28836,3.29087,7250000.0
2009-05-06 10:30:00,3.2949,3.2949,3.2901,3.29124,9000000.0
2009-05-06 10:31:00,3.29039,3.29351,3.28982,3.29344,10000000.0
2009-05-06 10:32:00,3.29142,3.29364,3.28686,3.28941,14250000.0
2009-05-06 10:33:00,3.29132,3.29268,3.29101,3.29193,10500000.0
2009-05-06 10:34:00,3.29444,3.29444,3.28915,3.28948,8250000.0
2009-05-06 10:35:00,3.29246,3.29319,3.28923,3.29312,5250000.0
2009-05-06 10:36:00,3.29224,3.29432,3.29098,3.29273,9010000.0
2009-05-06 10:37:00,3.29565,3.29565,3.29144,3.2949,7750000.0
2009-05-06 10:38:00,3.29464,3.2952,3.29143,3.29255,12750000.0
2009-05-06 10:39:00,3.29468,3.29667,3.2923,3.29667,10750000.0
2009-05-06 10:40:00,3.29682,3.2987,3.29161,3.29576,14380000.0
2009-05-06 10:41:00,3.29365,3.29695,3.29169,3.29486,10750000.0
2009-05-06 10:42:00,3.29643,3.29723,3.29353,3.29693,8750000.0
2009-05-06 10:43:00,3.2961,3.2974,3.29465,3.2974,9500000.0
2009-05-06 10:44:00,3.29717,3.29835,3.29514,3.29835,10750000.0
2009-05-06 10:45:00,3.29457,3.29557,3.29115,3.29444,9500000.0
2009-05-06 10:46:00,3.29771,3.29771,3.29406,3.29553,7500000.0
2009-05-06 10:47:00,3.29187,3.29813,3.29187,3.29813,5750000.0
2009-05-06 10:48:00,3.29676,3.29773,3.29432,3.29773,5630000.0
2009-05-06 10:49:00,3.29776,3.29794,3.2918,3.2918,12250000.0
2009-05-06 10:50:00,3.29716,3.29851,3.29571,3.29851,9380000.0
2009-05-06 10:51:00,3.2952,3.29743,3.29107,3.29107,8130000.0
2009-05-06 10:52:00,3.29804,3.29804,3.29359,3.29359,14750000.0
2009-05-06 10:53:00,3.29407,3.2966,3.29028,3.29279,8500000.0
2009-05-06 10:54:00,3.29549,3.29564,3.29033,3.29187,6750000.0
2009-05-06 10:55:00,3.29526,3.29543,3.28795,3.29053,9750000.0
2009-05-06 10:56:00,3.29315,3.29397,3.28978,3.29143,14000000.0
2009-05-06 10:57:00,3.28496,3.29447,3.28496,3.29447,8880000.0
2009-05-06 10:58:00,3.29212,3.29436,3.28926,3.29332,12000000.0
2009-05-06 10:59:00,3.29459,3.29607,3.29113,3.29569,8750000.0
2009-05-06 11:00:00,3.29405,3.29543,3.28569,3.29026,14130000.0
2009-05-06 11:01:00,3.29382,3.29388,3.28779,3.28989,8250000.0
2009-05-06 11:02:00,3.29309,3.29336,3.28615,3.28897,7500000.0
2009-05-06 11:03:00,3.2858,3.29131,3.28233,3.28953,9250000.0
2009-05-06 11:04:00,3.28814,3.29239,3.28814,3.28968,7250000.0
2009-05-06 11:05:00,3.2917,3.29249,3.28572,3.29075,8500000.0
2009-05-06 11:06:00,3.29052,3.29253,3.286,3.28742,8250000.0
2009-05-06 11:07:00,3.29092,3.29164,3.28766,3.29018,10500000.0
2009-05-06 11:08:00,3.29179,3.29179,3.28512,3.28752,7500000.0
2009-05-06 11:09:00,3.29071,3.29114,3.28611,3.28908,11500000.0
2009-05-06 11:10:00,3.29249,3.29249,3.28745,3.2905,11250000.0
2009-05-06 11:11:00,3.29164,3.29195,3.28561,3.29097,5880000.0
2009-05-06 11:12:00,3.28942,3.29044,3.28736,3.28858,5750000.0
2009-05-06 11:13:00,3.2888,3.29222,3.28773,3.28795,9750000.0
2009-05-06 11:14:00,3.29138,3.293,3.28811,3.293,11250000.0
2009-05-06 11:15:00,3.29327,3.29327,3.29002,3.29002,7250000.0
2009-05-06 11:16:00,3.29202,3.29332,3.28973,3.28973,7000000.0
2009-05-06 11:17:00,3.29333,3.29447,3.28833,3.29114,7750000.0
2009-05-06 11:18:00,3.28949,3.29375,3.28949,3.29233,9000000.0
2009-05-06 11:19:00,3.28994,3.29489,3.28656,3.29422,9130000.0
2009-05-06 11:20:00,3.29274,3.2939,3.29031,3.2939,6500000.0
2009-05-06 11:21:00,3.29158,3.29321,3.28935,3.29321,10750000.0
2009-05-06 11:22:00,3.29043,3.29349,3.28802,3.28802,6000000.0
2009-05-06 11:23:00,3.2927,3.29369,3.28874,3.29314,13250000.0
2009-05-06 11:24:00,3.29258,3.2945,3.28752,3.29446,8250000.0
2009-05-06 11:25:00,3.29298,3.29458,3.29166,3.29458,11500000.0
2009-05-06 11:26:00,3.29188,3.29582,3.28996,3.29465,10500000.0
2009-05-06 11:27:00,3.29444,3.29969,3.29426,3.29867,6750000.0
2009-05-06 11:28:00,3.29804,3.29883,3.2957,3.29771,8510000.0
2009-05-06 11:29:00,3.30088,3.30088,3.29342,3.29663,5750000.0
2009-05-06 11:30:00,3.30124,3.30124,3.29599,3.29673,6000000.0
2009-05-06 11:31:00,3.29961,3.30142,3.29577,3.29829,9000000.0
2009-05-06 11:32:00,3.3002,3.30338,3.29837,3.30283,10500000.0
2009-05-06 11:33:00,3.30084,3.30308,3.29908,3.3007,12630000.0
2009-05-06 11:34:00,3.30367,3.30367,3.29842,3.30023,11130000.0
2009-05-06 11:35:00,3.30197,3.30256,3.29457,3.30256,10000000.0
2009-05-06 11:36:00,3.30238,3.30748,3.30193,3.305,9750000.0
2009-05-06 11:37:00,3.29925,3.30595,3.29855,3.30595,8750000.0
2009-05-06 11:38:00,3.30178,3.30426,3.30126,3.30249,7750000.0
2009-05-06 11:39:00,3.30459,3.30527,3.29767,3.30063,9250000.0
2009-05-06 11:40:00,3.30106,3.30443,3.29814,3.30183,10750000.0
2009-05-06 11:41:00,3.30372,3.30543,3.30182,3.30473,11750000.0
2009-05-06 11:42:00,3.29845,3.30291,3.29621,3.30147,6250000.0
2009-05-06 11:43:00,3.30316,3.30316,3.29686,3.30064,8500000.0
2009-05-06 11:44:00,3.2976,3.30207,3.2976,3.29861,7250000.0
2009-05-06 11:45:00,3.29899,3.30163,3.29488,3.29999,10250000.0
2009-05-06 11:46:00,3.30185,3.30185,3.29825,3.29887,5250000.0
2009-05-06 11:47:00,3.29759,3.3024,3.29759,3.29913,10750000.0
2009-05-06 11:48:00,3.29926,3.30366,3.29866,3.30251,10260000.0
2009-05-06 11:49:00,3.30155,3.30524,3.30095,3.3032,9000000.0
2009-05-06 11:50:00,3.30383,3.30452,3.3021,3.30451,6750000.0
2009-05-06 11:51:00,3.30264,3.30264,3.30007,3.3018,10000000.0
2009-05-06 11:52:00,3.30455,3.30455,3.30039,3.30039,8250000.0
2009-05-06 11:53:00,3.30192,3.30322,3.3014,3.30294,7000000.0
2009-05-06 11:54:00,3.30245,3.30376,3.29788,3.3035,8000000.0
2009-05-06 11:55:00,3.30056,3.30196,3.29983,3.30196,8500000.0
2009-05-06 11:56:00,3.30344,3.30344,3.30107,3.30339,6500000.0
2009-05-06 11:57:00,3.29821,3.30386,3.29821,3.30382,6250000.0
2009-05-06 11:58:00,3.29737,3.30296,3.29459,3.29459,12880000.0
2009-05-06 11:59:00,3.29462,3.30069,3.29294,3.30069,10500000.0
2009-05-06 12:00:00,3.29595,3.29928,3.29485,3.2983,7130000.0
2009-05-06 12:01:00,3.29451,3.29964,3.29451,3.29712,13000000.0
2009-05-06 12:02:00,3.29728,3.30216,3.2946,3.30216,9250000.0
2009-05-06 12:03:00,3.29792,3.30073,3.29624,3.29714,10500000.0
2009-05-06 12:04:00,3.29986,3.30154,3.29719,3.30154,8750000.0
2009-05-06 12:05:00,3.29888,3.30024,3.29262,3.29932,13750000.0
2009-05-06 12:06:00,3.29541,3.30005,3.29541,3.29938,7500000.0
2009-05-06 12:07:00,3.2976,3.30041,3.29536,3.29536,9750000.0
2009-05-06 12:08:00,3.29672,3.30046,3.29545,3.29867,8500000.0
2009-05-06 12:09:00,3.29882,3.30159,3.29571,3.30149,12250000.0
2009-05-06 12:10:00,3.29844,3.30178,3.29602,3.3001,8500000.0
2009-05-06 12:11:00,3.30224,3.30263,3.29736,3.30142,8750000.0
2009-05-06 12:12:00,3.29756,3.30189,3.29756,3.30166,9500000.0
2009-05-06 12:13:00,3.2985,3.30159,3.2959,3.29948,10750000.0
2009-05-06 12:14:00,3.29836,3.3015,3.29519,3.30092,9750000.0
2009-05-06 12:15:00,3.29679,3.30091,3.29483,3.29907,10880000.0
2009-05-06 12:16:00,3.29832,3.29884,3.29364,3.29545,5750000.0
2009-05-06 12:17:00,3.29598,3.29937,3.29501,3.29818,7500000.0
2009-05-06 12:18:00,3.29606,3.30002,3.29182,3.29182,6500000.0
2009-05-06 12:19:00,3.29444,3.29788,3.2914,3.29699,8500000.0
2009-05-06 12:20:00,3.29511,3.29864,3.29405,3.29779,10130000.0
2009-05-06 12:21:00,3.29513,3.29761,3.29153,3.29267,16000000.0
2009-05-06 12:22:00,3.29575,3.29919,3.29575,3.29919,5880000.0
2009-05-06 12:23:00,3.29695,3.29939,3.2951,3.29686,9750000.0
2009-05-06 12:24:00,3.29614,3.29759,3.2918,3.29701,11750000.0
2009-05-06 12:25:00,3.29666,3.2999,3.29451,3.2999,5750000.0
2009-05-06 12:26:00,3.29611,3.29933,3.29081,3.29892,15500000.0
2009-05-06 12:27:00,3.2967,3.29799,3.29279,3.29551,8880000.0
2009-05-06 12:28:00,3.2967,3.29765,3.29536,3.29554,9250000.0
2009-05-06 12:29:00,3.2967,3.29808,3.2949,3.29745,7000000.0
2009-05-06 12:30:00,3.29522,3.29737,3.29244,3.29422,7750000.0
2009-05-06 12:31:00,3.29728,3.2986,3.29418,3.29774,5500000.0
2009-05-06 12:32:00,3.29513,3.29936,3.29268,3.29897,6500000.0
2009-05-06 12:33:00,3.29895,3.29903,3.29362,3.29805,12000000.0
2009-05-06 12:34:00,3.2987,3.29974,3.29231,3.29857,10000000.0
2009-05-06 12:35:00,3.2972,3.2972,3.29231,3.29372,8000000.0
2009-05-06 12:36:00,3.29552,3.29746,3.29261,3.29575,5250000.0
2009-05-06 12:37:00,3.29668,3.29972,3.29522,3.299,12000000.0
2009-05-06 12:38:00,3.29781,3.29812,3.29076,3.29615,9250000.0
2009-05-06 12:39:00,3.29409,3.29864,3.29409,3.29864,11250000.0
2009-05-06 12:40:00,3.29556,3.29865,3.29443,3.29685,9000000.0
2009-05-06 12:41:00,3.2977,3.30014,3.29631,3.29965,7000000.0
2009-05-06 12:42:00,3.29908,3.30027,3.29096,3.30027,12750000.0
2009-05-06 12:43:00,3.30032,3.30032,3.29812,3.29897,9380000.0
2009-05-06 12:44:00,3.2978,3.29949,3.29559,3.29801,9500000.0
2009-05-06 12:45:00,3.29597,3.3019,3.29597,3.3019,5250000.0
2009-05-06 12:46:00,3.30008,3.30183,3.29471,3.29471,9750000.0
2009-05-06 12:47:00,3.30134,3.30155,3.29584,3.30155,7500000.0
2009-05-06 12:48:00,3.30152,3.30185,3.29609,3.29801,9500000.0
2009-05-06 12:49:00,3.29692,3.30013,3.29494,3.30013,7500000.0
2009-05-06 12:50:00,3.29797,3.29986,3.2957,3.29951,13000000.0
2009-05-06 12:51:00,3.2989,3.29915,3.29534,3.29899,7000000.0
2009-05-06 12:52:00,3.29833,3.29904,3.29154,3.29154,5880000.0
2009-05-06 12:53:00,3.29976,3.29976,3.29418,3.29851,6750000.0
2009-05-06 12:54:00,3.29593,3.29904,3.29593,3.2973,10250000.0
2009-05-06 12:55:00,3.29715,3.29956,3.29117,3.29947,9250000.0
2009-05-06 12:56:00,3.29561,3.30157,3.29383,3.29528,9750000.0
2009-05-06 12:57:00,3.29902,3.29974,3.29559,3.29922,11250000.0
2009-05-06 12:58:00,3.30009,3.30219,3.29821,3.30011,11750000.0
2009-05-06 12:59:00,3.30142,3.30374,3.29787,3.30181,10000000.0
2009-05-06 13:00:00,3.30303,3.30399,3.29912,3.30399,11250000.0
2009-05-06 13:01:00,3.30254,3.3039,3.30133,3.30239,10750000.0
2009-05-06 13:02:00,3.3045,3.3045,3.30048,3.30273,6750000.0
2009-05-06 13:03:00,3.30148,3.30459,3.30028,3.30248,11500000.0
2009-05-06 13:04:00,3.30423,3.30481,3.29787,3.3026,10250000.0
2009-05-06 13:05:00,3.30042,3.30506,3.30006,3.30506,12000000.0
2009-05-06 13:06:00,3.30358,3.305,3.30098,3.30167,10250000.0
2009-05-06 13:07:00,3.30422,3.30733,3.29929,3.30241,14880000.0
2009-05-06 13:08:00,3.30566,3.30972,3.30537,3.30653,8250000.0
2009-05-06 13:09:00,3.30881,3.30881,3.30129,3.30323,10010000.0
2009-05-06 13:10:00,3.30691,3.30941,3.30366,3.30914,6250000.0
2009-05-06 13:11:00,3.30819,3.31099,3.30479,3.30569,9250000.0
2009-05-06 13:12:00,3.31293,3.3134,3.30818,3.3134,12500000.0
2009-05-06 13:13:00,3.30904,3.3128,3.30783,3.31082,11500000.0
2009-05-06 13:14:00,3.30718,3.31605,3.30665,3.31605,8000000.0
2009-05-06 13:15:00,3.31529,3.31813,3.31332,3.31475,8000000.0
2009-05-06 13:16:00,3.31262,3.31666,3.31021,3.3153,11250000.0
2009-05-06 13:17:00,3.31417,3.31655,3.3133,3.3155,8250000.0
2009-05-06 13:18:00,3.3146,3.31601,3.31145,3.31601,10000000.0
2009-05-06 13:19:00,3.31266,3.3159,3.30888,3.3159,7750000.0
2009-05-06 13:20:00,3.31219,3.31436,3.31135,3.31202,6380000.0
2009-05-06 13:21:00,3.31411,3.31411,3.29969,3.30946,7000000.0
2009-05-06 13:22:00,3.3124,3.31314,3.30948,3.31292,6250000.0
2009-05-06 13:23:00,3.31386,3.31386,3.30654,3.30972,11500000.0
2009-05-06 13:24:00,3.31256,3.31303,3.30757,3.31153,10750000.0
2009-05-06 13:25:00,3.31148,3.31262,3.30638,3.30821,12630000.0
2009-05-06 13:26:00,3.31075,3.31075,3.30664,3.30761,10500000.0
2009-05-06 13:27:00,3.31002,3.31142,3.30459,3.31118,9250000.0
2009-05-06 13:28:00,3.30881,3.31031,3.30273,3.30832,12250000.0
2009-05-06 13:29:00,3.30652,3.31028,3.30435,3.3098,5880000.0
2009-05-06 13:30:00,3.31071,3.31071,3.30433,3.30994,12750000.0
2009-05-06 13:31:00,3.30626,3.31068,3.30626,3.31068,8500000.0
2009-05-06 13:32:00,3.30721,3.31144,3.30721,3.31144,7000000.0
2009-05-06 13:33:00,3.30916,3.30916,3.30489,3.30717,10000000.0
2009-05-06 13:34:00,3.31045,3.31063,3.30499,3.30722,8250000.0
2009-05-06 13:35:00,3.30894,3.31125,3.30421,3.31125,8380000.0
2009-05-06 13:36:00,3.31057,3.31308,3.30613,3.31308,11250000.0
2009-05-06 13:37:00,3.31196,3.31308,3.30787,3.31124,7630000.0
2009-05-06 13:38:00,3.31161,3.31233,3.30466,3.31233,7500000.0
2009-05-06 13:39:00,3.31271,3.31271,3.30742,3.30742,12250000.0
2009-05-06 13:40:00,3.30906,3.31079,3.30692,3.30692,8750000.0
2009-05-06 13:41:00,3.31237,3.31237,3.30798,3.30909,12000000.0
2009-05-06 13:42:00,3.31083,3.31083,3.30922,3.30922,10250000.0
2009-05-06 13:43:00,3.30919,3.31076,3.30652,3.30852,11250000.0
2009-05-06 13:44:00,3.31065,3.31076,3.30716,3.30857,7130000.0
2009-05-06 13:45:00,3.30787,3.31197,3.30654,3.30725,10500000.0
2009-05-06 13:46:00,3.30991,3.31237,3.30766,3.31122,9130000.0
2009-05-06 13:47:00,3.30706,3.31345,3.30539,3.31345,8630000.0
2009-05-06 13:48:00,3.31487,3.31498,3.30912,3.31359,11500000.0
2009-05-06 13:49:00,3.31164,3.3133,3.31019,3.3127,5250000.0
2009-05-06 13:50:00,3.30749,3.31299,3.30683,3.3104,7250000.0
2009-05-06 13:51:00,3.31247,3.31247,3.30483,3.30703,7750000.0
2009-05-06 13:52:00,3.30706,3.30898,3.30369,3.3065,13000000.0
2009-05-06 13:53:00,3.30645,3.30712,3.30118,3.30214,6500000.0
2009-05-06 13:54:00,3.30616,3.30677,3.30245,3.30517,5500000.0
2009-05-06 13:55:00,3.30767,3.30767,3.30405,3.30627,8750000.0
2009-05-06 13:56:00,3.3042,3.30588,3.30158,3.3058,11250000.0
2009-05-06 13:57:00,3.30747,3.30747,3.30256,3.30327,8000000.0
2009-05-06 13:58:00,3.30403,3.30835,3.30403,3.3043,9750000.0
2009-05-06 13:59:00,3.30581,3.30714,3.30427,3.30427,7750000.0
2009-05-06 14:00:00,3.29997,3.30672,3.29997,3.30653,10000000.0
2009-05-06 14:01:00,3.30403,3.30735,3.30302,3.30709,9750000.0
2009-05-06 14:02:00,3.30798,3.30829,3.30409,3.30756,7000000.0
2009-05-06 14:03:00,3.30253,3.3074,3.29987,3.29987,10000000.0
2009-05-06 14:04:00,3.30354,3.30802,3.30007,3.30802,6000000.0
2009-05-06 14:05:00,3.30773,3.30868,3.30316,3.30868,6250000.0
2009-05-06 14:06:00,3.30653,3.30738,3.29893,3.30495,11250000.0
2009-05-06 14:07:00,3.30452,3.30572,3.2981,3.30552,9000000.0
2009-05-06 14:08:00,3.30028,3.30671,3.30028,3.3054,10380000.0
2009-05-06 14:09:00,3.30616,3.30616,3.30013,3.30013,5500000.0
2009-05-06 14:10:00,3.30579,3.3069,3.30009,3.30358,12000000.0
2009-05-06 14:11:00,3.30467,3.30669,3.30315,3.30608,5750000.0
2009-05-06 14:12:00,3.30448,3.30858,3.3037,3.30536,12000000.0
2009-05-06 14:13:00,3.30753,3.31009,3.30592,3.30988,8250000.0
2009-05-06 14:14:00,3.3092,3.31077,3.30599,3.30949,6500000.0
2009-05-06 14:15:00,3.30728,3.30853,3.298,3.30771,10750000.0
2009-05-06 14:16:00,3.30074,3.30563,3.29569,3.29833,8880000.0
2009-05-06 14:17:00,3.29758,3.30007,3.29224,3.2953,10000000.0
2009-05-06 14:18:00,3.29443,3.29946,3.29165,3.29946,6000000.0
2009-05-06 14:19:00,3.29567,3.30003,3.29278,3.2993,13000000.0
2009-05-06 14:20:00,3.29355,3.29894,3.29232,3.29386,8250000.0
2009-05-06 14:21:00,3.29273,3.29572,3.2889,3.29193,14760000.0
2009-05-06 14:22:00,3.28575,3.28968,3.28251,3.28557,5500000.0
2009-05-06 14:23:00,3.28671,3.29073,3.28547,3.28788,7500000.0
2009-05-06 14:24:00,3.29064,3.29129,3.28479,3.28948,10250000.0
2009-05-06 14:25:00,3.28771,3.28835,3.28445,3.28566,8000000.0
2009-05-06 14:26:00,3.28728,3.28818,3.2808,3.28504,14000000.0
2009-05-06 14:27:00,3.2845,3.28834,3.28442,3.28817,11000000.0
2009-05-06 14:28:00,3.28508,3.28945,3.28339,3.2865,9750000.0
2009-05-06 14:29:00,3.28772,3.28924,3.28504,3.28552,7130000.0
2009-05-06 14:30:00,3.28256,3.28846,3.28256,3.28842,12250000.0
2009-05-06 14:31:00,3.28501,3.28748,3.28241,3.28241,10630000.0
2009-05-06 14:32:00,3.28621,3.28777,3.28338,3.28777,14880000.0
2009-05-06 14:33:00,3.2866,3.28801,3.28191,3.28191,8250000.0
2009-05-06 14:34:00,3.28697,3.28794,3.27912,3.28372,12500000.0
2009-05-06 14:35:00,3.28661,3.28763,3.28283,3.2851,11750000.0
2009-05-06 14:36:00,3.2884,3.28841,3.28259,3.28624,11000000.0
2009-05-06 14:37:00,3.28089,3.28641,3.27988,3.28545,9500000.0
2009-05-06 14:38:00,3.28763,3.28763,3.28085,3.28085,7500000.0
2009-05-06 14:39:00,3.28274,3.28711,3.28274,3.28287,9250000.0
2009-05-06 14:40:00,3.28553,3.28678,3.28293,3.28647,10000000.0
2009-05-06 14:41:00,3.28493,3.28712,3.28151,3.28517,6500000.0
2009-05-06 14:42:00,3.28616,3.28864,3.2844,3.28467,12630000.0
2009-05-06 14:43:00,3.28858,3.28858,3.28222,3.28669,6750000.0
2009-05-06 14:44:00,3.28664,3.28931,3.28213,3.28235,8500000.0
2009-05-06 14:45:00,3.28713,3.28713,3.27988,3.28178,11500000.0
2009-05-06 14:46:00,3.28613,3.28657,3.27978,3.28288,8630000.0
2009-05-06 14:47:00,3.28395,3.28579,3.28084,3.28496,10250000.0
2009-05-06 14:48:00,3.28415,3.2853,3.28089,3.28458,12500000.0
2009-05-06 14:49:00,3.28424,3.28703,3.28243,3.28452,9250000.0
2009-05-06 14:50:00,3.28213,3.28844,3.28069,3.2845,5500000.0
2009-05-06 14:51:00,3.29145,3.29145,3.28546,3.28959,8000000.0
2009-05-06 14:52:00,3.28675,3.29055,3.28616,3.28657,12750000.0
2009-05-06 14:53:00,3.28908,3.29118,3.28231,3.28275,6250000.0
2009-05-06 14:54:00,3.28409,3.28922,3.28215,3.28335,9000000.0
2009-05-06 14:55:00,3.28975,3.28975,3.2851,3.28853,11750000.0
2009-05-06 14:56:00,3.2886,3.2886,3.28111,3.28412,14750000.0
2009-05-06 14:57:00,3.28854,3.28854,3.28264,3.28805,9000000.0
2009-05-06 14:58:00,3.28612,3.29059,3.28401,3.28982,13500000.0
2009-05-06 14:59:00,3.29116,3.29252,3.28788,3.29252,7750000.0
2009-05-06 15:00:00,3.28871,3.2918,3.28452,3.28738,9250000.0
2009-05-06 15:01:00,3.2919,3.2919,3.28722,3.29148,5500000.0
2009-05-06 15:02:00,3.29013,3.29139,3.28655,3.28895,8750000.0
2009-05-06 15:03:00,3.29238,3.2949,3.28759,3.29247,15000000.0
2009-05-06 15:04:00,3.29274,3.29466,3.28937,3.2928,8500000.0
2009-05-06 15:05:00,3.29463,3.29471,3.28533,3.29357,11750000.0
2009-05-06 15:06:00,3.29217,3.29336,3.28911,3.29291,11000000.0
2009-05-06 15:07:00,3.29069,3.29314,3.288,3.29297,10250000.0
2009-05-06 15:08:00,3.28679,3.29336,3.28679,3.2921,10250000.0
2009-05-06 15:09:00,3.28956,3.29286,3.289,3.29233,13750000.0
2009-05-06 15:10:00,3.29232,3.29232,3.28676,3.28676,11500000.0
2009-05-06 15:11:00,3.28814,3.29162,3.28648,3.29052,10500000.0
2009-05-06 15:12:00,3.291,3.291,3.28534,3.28726,7750000.0
2009-05-06 15:13:00,3.29102,3.29102,3.28588,3.28588,5500000.0
2009-05-06 15:14:00,3.29027,3.29027,3.28466,3.28804,9750000.0
2009-05-06 15:15:00,3.28839,3.28993,3.28199,3.28623,12250000.0
2009-05-06 15:16:00,3.28834,3.29063,3.28809,3.29057,15500000.0
2009-05-06 15:17:00,3.29231,3.29249,3.28937,3.29178,6880000.0
2009-05-06 15:18:00,3.28637,3.29234,3.28637,3.29234,9000000.0
2009-05-06 15:19:00,3.28957,3.29416,3.28957,3.28986,10380000.0
2009-05-06 15:20:00,3.29294,3.29497,3.29092,3.29335,6750000.0
2009-05-06 15:21:00,3.29276,3.29573,3.28993,3.29288,9000000.0
2009-05-06 15:22:00,3.29307,3.29693,3.2911,3.29484,9750000.0
2009-05-06 15:23:00,3.29678,3.29717,3.29101,3.29717,9500000.0
2009-05-06 15:24:00,3.29564,3.29729,3.28977,3.2918,6500000.0
2009-05-06 15:25:00,3.29345,3.29809,3.29337,3.29809,11250000.0
2009-05-06 15:26:00,3.29376,3.29686,3.29073,3.29624,6250000.0
2009-05-06 15:27:00,3.29306,3.29647,3.28956,3.29583,9500000.0
2009-05-06 15:28:00,3.29352,3.29589,3.29303,3.29589,7500000.0
2009-05-06 15:29:00,3.29014,3.29767,3.29014,3.29556,8500000.0
2009-05-06 15:30:00,3.29337,3.30034,3.29337,3.29972,10500000.0
2009-05-06 15:31:00,3.30227,3.30247,3.29466,3.30156,11750000.0
2009-05-06 15:32:00,3.29835,3.30175,3.29488,3.30175,7000000.0
2009-05-06 15:33:00,3.29895,3.30211,3.2963,3.29861,12750000.0
2009-05-06 15:34:00,3.30124,3.30441,3.29931,3.30341,8750000.0
2009-05-06 15:35:00,3.30394,3.30618,3.30052,3.30555,9250000.0
2009-05-06 15:36:00,3.3031,3.30595,3.3002,3.30577,8880000.0
2009-05-06 15:37:00,3.30654,3.30703,3.30234,3.30539,9000000.0
2009-05-06 15:38:00,3.30421,3.30659,3.30052,3.30052,11630000.0
2009-05-06 15:39:00,3.30312,3.30474,3.29934,3.30207,7750000.0
2009-05-06 15:40:00,3.30128,3.30569,3.30128,3.30567,8500000.0
2009-05-06 15:41:00,3.3028,3.30381,3.29733,3.30335,11630000.0
2009-05-06 15:42:00,3.30286,3.30398,3.299,3.3016,11750000.0
2009-05-06 15:43:00,3.30134,3.30264,3.29762,3.29762,11130000.0
2009-05-06 15:44:00,3.30223,3.30288,3.30026,3.30072,8500000.0
2009-05-06 15:45:00,3.30292,3.30459,3.30093,3.30459,7380000.0
2009-05-06 15:46:00,3.30462,3.30485,3.30123,3.30171,6000000.0
2009-05-06 15:47:00,3.30292,3.30741,3.3007,3.30529,7000000.0
2009-05-06 15:48:00,3.30563,3.3063,3.29959,3.3046,6250000.0
2009-05-06 15:49:00,3.3077,3.3077,3.29983,3.30696,8750000.0
2009-05-06 15:50:00,3.30666,3.30666,3.30062,3.3025,11250000.0
2009-05-06 15:51:00,3.30295,3.30454,3.30146,3.30389,7500000.0
2009-05-06 15:52:00,3.30331,3.30483,3.30015,3.30015,11250000.0
2009-05-06 15:53:00,3.29874,3.30449,3.29694,3.30342,9750000.0
2009-05-06 15:54:00,3.30144,3.30374,3.30144,3.30186,6630000.0
2009-05-06 15:55:00,3.30509,3.30559,3.2997,3.30167,6250000.0
2009-05-06 15:56:00,3.30229,3.30457,3.29879,3.30457,7500000.0
2009-05-06 15:57:00,3.30369,3.30609,3.30133,3.30609,16250000.0
2009-05-06 15:58:00,3.30607,3.30833,3.30398,3.30833,11500000.0
2009-05-06 15:59:00,3.30835,3.30843,3.30597,3.30807,9250000.0
2009-05-06 16:00:00,3.30796,3.30808,3.30455,3.30808,8250000.0
2009-05-06 16:01:00,3.30314,3.30889,3.30138,3.30889,8250000.0
2009-05-06 16:02:00,3.30681,3.30937,3.30457,3.30934,11000000.0
2009-05-06 16:03:00,3.30671,3.30888,3.30356,3.30888,12000000.0
2009-05-06 16:04:00,3.30707,3.30941,3.30528,3.30941,8500000.0
2009-05-06 16:05:00,3.30971,3.31015,3.30731,3.30926,10500000.0
2009-05-06 16:06:00,3.31074,3.31345,3.30506,3.30802,9750000.0
2009-05-06 16:07:00,3.31228,3.31364,3.30943,3.3135,9250000.0
2009-05-06 16:08:00,3.31064,3.31278,3.30688,3.31099,15500000.0
2009-05-06 16:09:00,3.31051,3.31306,3.30955,3.31252,10130000.0
2009-05-06 16:10:00,3.30828,3.31234,3.30378,3.31189,8500000.0
2009-05-06 16:11:00,3.3103,3.311,3.30897,3.31094,5500000.0
2009-05-06 16:12:00,3.30961,3.31115,3.30824,3.31041,10500000.0
2009-05-06 16:13:00,3.30672,3.31024,3.30632,3.30632,10880000.0
2009-05-06 16:14:00,3.30828,3.30978,3.30408,3.30592,11250000.0
2009-05-06 16:15:00,3.30585,3.30821,3.30326,3.30715,6500000.0
2009-05-06 16:16:00,3.30896,3.30896,3.30198,3.30651,7500000.0
2009-05-06 16:17:00,3.3072,3.30786,3.30395,3.30542,14750000.0
2009-05-06 16:18:00,3.30778,3.30822,3.29853,3.3065,5250000.0
2009-05-06 16:19:00,3.30544,3.30789,3.30392,3.30468,7880000.0
2009-05-06 16:20:00,3.30556,3.30844,3.29939,3.30554,12250000.0
2009-05-06 16:21:00,3.3035,3.30674,3.3035,3.30466,5500000.0
2009-05-06 16:22:00,3.30441,3.30792,3.30253,3.30792,11500000.0
2009-05-06 16:23:00,3.3068,3.31155,3.30293,3.31122,7500000.0
2009-05-06 16:24:00,3.30985,3.31118,3.30683,3.30717,5750000.0
2009-05-06 16:25:00,3.30786,3.31062,3.30667,3.30716,5250000.0
2009-05-06 16:26:00,3.30584,3.31086,3.30584,3.30977,9750000.0
2009-05-06 16:27:00,3.31205,3.31219,3.30693,3.31091,12750000.0
2009-05-06 16:28:00,3.31108,3.31367,3.31019,3.31274,14500000.0
2009-05-06 16:29:00,3.30991,3.31402,3.30769,3.31402,6250000.0
2009-05-06 16:30:00,3.31343,3.31377,3.30913,3.31309,7250000.0
2009-05-06 16:31:00,3.31088,3.31326,3.30765,3.31092,6500000.0
2009-05-06 16:32:00,3.3128,3.3128,3.30671,3.31214,8500000.0
2009-05-06 16:33:00,3.31103,3.31198,3.30691,3.30846,9500000.0
2009-05-06 16:34:00,3.30364,3.30983,3.30328,3.30857,15000000.0
2009-05-06 16:35:00,3.3105,3.3105,3.30543,3.30673,14250000.0
2009-05-06 16:36:00,3.30774,3.31102,3.30691,3.30935,14500000.0
2009-05-06 16:37:00,3.31039,3.31039,3.3067,3.30707,5500000.0
2009-05-06 16:38:00,3.30796,3.30948,3.30343,3.30716,10250000.0
2009-05-06 16:39:00,3.30847,3.30993,3.30432,3.30847,6380000.0
2009-05-06 16:40:00,3.30519,3.30865,3.30454,3.30778,11750000.0
2009-05-06 16:41:00,3.30587,3.30997,3.30447,3.30447,6000000.0
2009-05-06 16:42:00,3.30917,3.30917,3.30458,3.30863,9760000.0
2009-05-06 16:43:00,3.30809,3.30834,3.30433,3.30637,10500000.0
2009-05-06 16:44:00,3.30794,3.30921,3.30641,3.30809,13500000.0
2009-05-06 16:45:00,3.30738,3.30938,3.3047,3.30802,7130000.0
2009-05-06 16:46:00,3.3078,3.30857,3.30444,3.30625,12250000.0
2009-05-06 16:47:00,3.30719,3.30891,3.30515,3.30567,14000000.0
2009-05-06 16:48:00,3.30659,3.30928,3.30504,3.3084,7000000.0
2009-05-06 16:49:00,3.30799,3.3088,3.30545,3.3088,12750000.0
2009-05-06 16:50:00,3.30797,3.30886,3.3039,3.30455,6250000.0
2009-05-06 16:51:00,3.30546,3.30773,3.30187,3.30596,9000000.0
2009-05-06 16:52:00,3.30662,3.30662,3.30248,3.30474,11760000.0
2009-05-06 16:53:00,3.30447,3.30447,3.29739,3.3015,14380000.0
2009-05-06 16:54:00,3.30126,3.30385,3.29587,3.30167,11630000.0
2009-05-06 16:55:00,3.30282,3.30282,3.29818,3.30003,6250000.0
2009-05-06 16:56:00,3.30238,3.30238,3.29889,3.30102,15630000.0
2009-05-06 16:57:00,3.30137,3.3016,3.29911,3.29911,7250000.0
2009-05-06 16:58:00,3.29759,3.30126,3.29547,3.30063,10750000.0
2009-05-06 16:59:00,3.30152,3.30167,3.2987,3.2987,9250000.0
2009-05-06 17:00:00,3.29929,3.30023,3.2957,3.29727,6250000.0
2009-05-06 17:01:00,3.29791,3.30082,3.29786,3.29837,10500000.0
2009-05-06 17:02:00,3.29838,3.30105,3.29739,3.30052,9000000.0
2009-05-06 17:03:00,3.29593,3.30005,3.29522,3.29953,8750000.0
2009-05-06 17:04:00,3.29798,3.29941,3.29575,3.29633,12250000.0
2009-05-06 17:05:00,3.29814,3.29958,3.29664,3.29865,6000000.0
2009-05-06 17:06:00,3.29961,3.30065,3.29801,3.29926,9250000.0
2009-05-06 17:07:00,3.30005,3.30005,3.29674,3.29676,7000000.0
2009-05-06 17:08:00,3.29882,3.30001,3.29561,3.29565,8130000.0
2009-05-06 17:09:00,3.29767,3.30059,3.29616,3.29641,9250000.0
2009-05-06 17:10:00,3.29933,3.30285,3.29827,3.30056,14260000.0
2009-05-06 17:11:00,3.30066,3.30189,3.29927,3.30083,5250000.0
2009-05-06 17:12:00,3.30143,3.30218,3.29655,3.30082,7000000.0
2009-05-06 17:13:00,3.30116,3.30116,3.2973,3.29795,8250000.0
2009-05-06 17:14:00,3.29603,3.29921,3.29283,3.29713,9000000.0
2009-05-06 17:15:00,3.29942,3.30042,3.29318,3.30042,10630000.0
2009-05-06 17:16:00,3.29651,3.29999,3.29571,3.29999,11250000.0
2009-05-06 17:17:00,3.30362,3.3062,3.2979,3.30574,8000000.0
2009-05-06 17:18:00,3.30134,3.30682,3.30134,3.303,7750000.0
2009-05-06 17:19:00,3.30214,3.30838,3.30214,3.30536,11500000.0
2009-05-06 17:20:00,3.30425,3.30739,3.3038,3.30587,5500000.0
2009-05-06 17:21:00,3.30381,3.30516,3.30082,3.30082,7750000.0
2009-05-06 17:22:00,3.30123,3.30451,3.29996,3.30321,13880000.0
2009-05-06 17:23:00,3.30366,3.3042,3.2985,3.30181,12750000.0
2009-05-06 17:24:00,3.30083,3.30343,3.29907,3.30343,11500000.0
2009-05-06 17:25:00,3.3042,3.30432,3.29707,3.3029,8880000.0
2009-05-06 17:26:00,3.30306,3.30404,3.29917,3.30404,11250000.0
2009-05-06 17:27:00,3.30105,3.30289,3.29917,3.30203,7250000.0
2009-05-06 17:28:00,3.29781,3.30281,3.29781,3.30281,11000000.0
2009-05-06 17:29:00,3.2968,3.30217,3.29556,3.30217,11250000.0
2009-05-06 17:30:00,3.29981,3.30077,3.29848,3.29899,7250000.0
2009-05-06 17:31:00,3.3008,3.30144,3.29553,3.29553,12750000.0
2009-05-06 17:32:00,3.29616,3.30197,3.29249,3.30162,7250000.0
2009-05-06 17:33:00,3.30198,3.30242,3.29736,3.29943,9750000.0
2009-05-06 17:34:00,3.30174,3.30183,3.29751,3.29869,7000000.0
2009-05-06 17:35:00,3.29989,3.30201,3.29726,3.29821,7000000.0
2009-05-06 17:36:00,3.30228,3.3025,3.29885,3.29954,9380000.0
2009-05-06 17:37:00,3.30058,3.30084,3.29794,3.29794,6250000.0
2009-05-06 17:38:00,3.29924,3.30099,3.29286,3.29927,14500000.0
2009-05-06 17:39:00,3.29658,3.29926,3.2944,3.29788,7250000.0
2009-05-06 17:40:00,3.29896,3.29925,3.29499,3.29923,5630000.0
2009-05-06 17:41:00,3.29852,3.30053,3.29578,3.29693,8750000.0
2009-05-06 17:42:00,3.30064,3.30092,3.29729,3.30065,7000000.0
2009-05-06 17:43:00,3.30097,3.30175,3.29912,3.3012,5500000.0
2009-05-06 17:44:00,3.3019,3.3019,3.29468,3.29775,9500000.0
2009-05-06 17:45:00,3.30123,3.3015,3.29614,3.29965,10000000.0
2009-05-06 17:46:00,3.29739,3.301,3.29739,3.30082,9880000.0
2009-05-06 17:47:00,3.29961,3.30065,3.29841,3.29883,7500000.0
2009-05-06 17:48:00,3.29676,3.3015,3.29676,3.30056,5250000.0
2009-05-06 17:49:00,3.29747,3.3013,3.29747,3.30092,9000000.0
2009-05-06 17:50:00,3.29785,3.30111,3.29399,3.29437,10000000.0
2009-05-06 17:51:00,3.29594,3.30052,3.29212,3.2995,7250000.0
2009-05-06 17:52:00,3.29916,3.29972,3.29492,3.29878,9500000.0
2009-05-06 17:53:00,3.29933,3.29968,3.29693,3.29771,5750000.0
2009-05-06 17:54:00,3.29792,3.29988,3.29036,3.29748,13250000.0
2009-05-06 17:55:00,3.30111,3.30311,3.29778,3.29906,11500000.0
2009-05-06 17:56:00,3.30164,3.30278,3.29596,3.30151,17000000.0
2009-05-06 17:57:00,3.30093,3.30286,3.29719,3.30273,12250000.0
2009-05-06 17:58:00,3.29771,3.30193,3.29644,3.29966,10000000.0
2009-05-06 17:59:00,3.29713,3.30153,3.29592,3.30119,8630000.0
2009-05-06 18:00:00,3.30034,3.30167,3.299,3.29945,10750000.0
2009-05-06 18:01:00,3.30217,3.30217,3.29627,3.30074,9250000.0
2009-05-06 18:02:00,3.302,3.302,3.29705,3.29869,12000000.0
2009-05-06 18:03:00,3.30116,3.30147,3.29533,3.29533,9000000.0
2009-05-06 18:04:00,3.29872,3.30046,3.29435,3.29495,12500000.0
2009-05-06 18:05:00,3.29967,3.30007,3.29445,3.29552,7000000.0
2009-05-06 18:06:00,3.29647,3.29831,3.29476,3.29813,9250000.0
2009-05-06 18:07:00,3.29671,3.29717,3.29419,3.29704,7250000.0
2009-05-06 18:08:00,3.29581,3.29815,3.2944,3.29448,8750000.0
2009-05-06 18:09:00,3.29603,3.29603,3.29246,3.29418,8750000.0
2009-05-06 18:10:00,3.29349,3.295,3.29311,3.29391,8250000.0
2009-05-06 18:11:00,3.29276,3.29444,3.29197,3.29444,8250000.0
2009-05-06 18:12:00,3.2955,3.2955,3.29173,3.29463,7500000.0
2009-05-06 18:13:00,3.29303,3.29502,3.29084,3.29421,6000000.0
2009-05-06 18:14:00,3.29762,3.29779,3.2911,3.29494,9000000.0
2009-05-06 18:15:00,3.2966,3.2982,3.29528,3.2982,7500000.0
2009-05-06 18:16:00,3.29795,3.29869,3.29155,3.29557,6380000.0
2009-05-06 18:17:00,3.2993,3.2993,3.29376,3.29754,13750000.0
2009-05-06 18:18:00,3.29688,3.29849,3.29397,3.29771,5750000.0
2009-05-06 18:19:00,3.29792,3.2987,3.29363,3.29523,12380000.0
2009-05-06 18:20:00,3.29746,3.29868,3.29467,3.2947,10500000.0
2009-05-06 18:21:00,3.2948,3.29729,3.29232,3.29729,12250000.0
2009-05-06 18:22:00,3.29726,3.29792,3.2932,3.2936,9250000.0
2009-05-06 18:23:00,3.29414,3.29676,3.29131,3.29131,7880000.0
2009-05-06 18:24:00,3.29073,3.29647,3.29073,3.29647,5250000.0
2009-05-06 18:25:00,3.29577,3.29664,3.29498,3.29595,9750000.0
2009-05-06 18:26:00,3.29174,3.2957,3.29174,3.29467,6630000.0
2009-05-06 18:27:00,3.29611,3.29904,3.29319,3.29862,11000000.0
2009-05-06 18:28:00,3.29855,3.29902,3.29656,3.29902,10250000.0
2009-05-06 18:29:00,3.29705,3.29945,3.29458,3.2986,6000000.0
2009-05-06 18:30:00,3.29762,3.29874,3.29467,3.29846,19880000.0
2009-05-06 18:31:00,3.29743,3.29913,3.29495,3.29913,9000000.0
2009-05-06 18:32:00,3.29824,3.29847,3.29283,3.29508,6130000.0
2009-05-06 18:33:00,3.29719,3.2981,3.29264,3.2981,14250000.0
2009-05-06 18:34:00,3.29843,3.29875,3.29622,3.2969,11000000.0
2009-05-06 18:35:00,3.29766,3.29835,3.29133,3.29756,12250000.0
2009-05-06 18:36:00,3.29683,3.29793,3.29426,3.29673,9500000.0
2009-05-06 18:37:00,3.29638,3.29933,3.29589,3.29933,10500000.0
2009-05-06 18:38:00,3.29778,3.29959,3.29642,3.29762,10750000.0
2009-05-06 18:39:00,3.29807,3.29946,3.29542,3.29782,15000000.0
2009-05-06 18:40:00,3.29794,3.29938,3.29526,3.29938,11000000.0
2009-05-06 18:41:00,3.29837,3.29924,3.29494,3.29906,9500000.0
2009-05-06 18:42:00,3.29747,3.29773,3.28998,3.29561,10130000.0
2009-05-06 18:43:00,3.2921,3.2976,3.2921,3.29659,8380000.0
2009-05-06 18:44:00,3.29122,3.29714,3.28696,3.28943,8630000.0
2009-05-06 18:45:00,3.28731,3.29096,3.28649,3.28921,9750000.0
2009-05-06 18:46:00,3.28881,3.29167,3.28665,3.29069,5500000.0
2009-05-06 18:47:00,3.29113,3.29113,3.28784,3.28835,8000000.0
2009-05-06 18:48:00,3.2874,3.28997,3.28542,3.28786,7750000.0
2009-05-06 18:49:00,3.28629,3.28722,3.28122,3.28543,8500000.0
2009-05-06 18:50:00,3.28666,3.28745,3.28301,3.28301,5500000.0
2009-05-06 18:51:00,3.28114,3.28496,3.28114,3.2819,12250000.0
2009-05-06 18:52:00,3.28393,3.28495,3.28108,3.28344,12000000.0
2009-05-06 18:53:00,3.28153,3.2863,3.28124,3.28288,9750000.0
2009-05-06 18:54:00,3.28663,3.28663,3.28201,3.28201,6750000.0
2009-05-06 18:55:00,3.28461,3.2848,3.2822,3.2822,7500000.0
2009-05-06 18:56:00,3.28651,3.28651,3.2832,3.28527,17000000.0
2009-05-06 18:57:00,3.28411,3.28695,3.28408,3.28561,8500000.0
2009-05-06 18:58:00,3.28515,3.28821,3.28457,3.28717,8250000.0
2009-05-06 18:59:00,3.28775,3.28916,3.28547,3.28872,6000000.0
2009-05-06 19:00:00,3.2866,3.28961,3.28525,3.28868,7130000.0
2009-05-06 19:01:00,3.2873,3.28935,3.28568,3.28616,11250000.0
2009-05-06 19:02:00,3.28692,3.2936,3.28448,3.28882,7500000.0
2009-05-06 19:03:00,3.28884,3.29217,3.288,3.29067,6380000.0
2009-05-06 19:04:00,3.2879,3.29497,3.28719,3.28817,15500000.0
2009-05-06 19:05:00,3.28916,3.2898,3.28408,3.28424,6250000.0
2009-05-06 19:06:00,3.28788,3.28852,3.28237,3.28568,15250000.0
2009-05-06 19:07:00,3.28539,3.28793,3.28434,3.28557,5750000.0
2009-05-06 19:08:00,3.28452,3.2893,3.28452,3.28779,9500000.0
2009-05-06 19:09:00,3.28698,3.28872,3.28638,3.28747,7750000.0
2009-05-06 19:10:00,3.28864,3.29706,3.28818,3.29706,11250000.0
2009-05-06 19:11:00,3.28917,3.29416,3.28541,3.28541,10500000.0
2009-05-06 19:12:00,3.2841,3.28989,3.28401,3.28966,9500000.0
2009-05-06 19:13:00,3.28839,3.29028,3.28241,3.28749,15630000.0
2009-05-06 19:14:00,3.28933,3.29104,3.28479,3.28723,10500000.0
2009-05-06 19:15:00,3.28769,3.29004,3.2844,3.28839,5750000.0
2009-05-06 19:16:00,3.29055,3.29105,3.28727,3.28934,7250000.0
2009-05-06 19:17:00,3.28864,3.29169,3.28416,3.28984,12250000.0
2009-05-06 19:18:00,3.28517,3.29217,3.28517,3.28971,7250000.0
2009-05-06 19:19:00,3.28924,3.29235,3.28846,3.28846,11000000.0
2009-05-06 19:20:00,3.28673,3.29207,3.28665,3.29107,5500000.0
2009-05-06 19:21:00,3.28724,3.29005,3.28696,3.28857,6250000.0
2009-05-06 19:22:00,3.2876,3.28992,3.28607,3.28769,14500000.0
2009-05-06 19:23:00,3.28943,3.29002,3.28803,3.28816,10000000.0
2009-05-06 19:24:00,3.28932,3.29052,3.28517,3.28879,11880000.0
2009-05-06 19:25:00,3.28756,3.29119,3.28756,3.29101,5500000.0
2009-05-06 19:26:00,3.28678,3.291,3.28678,3.291,9000000.0
2009-05-06 19:27:00,3.28817,3.29119,3.28557,3.28848,11500000.0
2009-05-06 19:28:00,3.28875,3.29183,3.28811,3.29118,12250000.0
2009-05-06 19:29:00,3.29165,3.29366,3.28863,3.29112,9500000.0
2009-05-06 19:30:00,3.2947,3.29491,3.28934,3.29038,7630000.0
2009-05-06 19:31:00,3.2905,3.29434,3.28644,3.29226,6250000.0
2009-05-06 19:32:00,3.29336,3.29336,3.28637,3.29013,8750000.0
2009-05-06 19:33:00,3.28948,3.29232,3.28477,3.28657,12500000.0
2009-05-06 19:34:00,3.29207,3.29241,3.28487,3.28811,8500000.0
2009-05-06 19:35:00,3.2904,3.29119,3.28889,3.28921,5500000.0
2009-05-06 19:36:00,3.28995,3.29706,3.28995,3.29595,11000000.0
2009-05-06 19:37:00,3.2978,3.29944,3.29341,3.29937,13750000.0
2009-05-06 19:38:00,3.29416,3.2962,3.29179,3.2927,6000000.0
2009-05-06 19:39:00,3.28894,3.29527,3.28894,3.29414,9000000.0
2009-05-06 19:40:00,3.29571,3.29621,3.29357,3.29572,7880000.0
2009-05-06 19:41:00,3.29205,3.29816,3.29205,3.29287,11750000.0
2009-05-06 19:42:00,3.29575,3.29662,3.29175,3.29546,14750000.0
2009-05-06 19:43:00,3.2958,3.29653,3.2921,3.2954,11500000.0
2009-05-06 19:44:00,3.29545,3.2956,3.29219,3.29436,5500000.0
2009-05-06 19:45:00,3.2921,3.29561,3.28834,3.29518,6750000.0
2009-05-06 19:46:00,3.29361,3.29572,3.29202,3.29202,13000000.0
2009-05-06 19:47:00,3.29486,3.29487,3.2909,3.29357,6500000.0
2009-05-06 19:48:00,3.29324,3.29397,3.28555,3.28942,11250000.0
2009-05-06 19:49:00,3.28799,3.29199,3.28739,3.28739,14250000.0
2009-05-06 19:50:00,3.29186,3.29205,3.28575,3.29205,8250000.0
2009-05-06 19:51:00,3.29437,3.29437,3.28332,3.28342,7500000.0
2009-05-06 19:52:00,3.28242,3.28663,3.28101,3.28243,6250000.0
2009-05-06 19:53:00,3.28407,3.28665,3.28291,3.28588,8380000.0
2009-05-06 19:54:00,3.28272,3.2846,3.27389,3.27752,17250000.0
2009-05-06 19:55:00,3.2781,3.28051,3.27324,3.27854,11000000.0
2009-05-06 19:56:00,3.27917,3.28133,3.27552,3.27908,9880000.0
2009-05-06 19:57:00,3.28031,3.2865,3.27619,3.2865,8750000.0
2009-05-06 19:58:00,3.28424,3.28564,3.28202,3.2824,13000000.0
2009-05-06 19:59:00,3.28395,3.28395,3.27574,3.28165,6000000.0
2009-05-06 20:00:00,3.27941,3.28256,3.27784,3.28047,14750000.0
2009-05-06 20:01:00,3.28047,3.28148,3.27792,3.28117,9500000.0
2009-05-06 20:02:00,3.27907,3.28013,3.27348,3.27722,5500000.0
2009-05-06 20:03:00,3.28056,3.28061,3.27627,3.27627,11500000.0
2009-05-06 20:04:00,3.27552,3.28077,3.27552,3.28077,6000000.0
2009-05-06 20:05:00,3.28198,3.28198,3.27161,3.28011,9380000.0
2009-05-06 20:06:00,3.28064,3.28064,3.27635,3.27854,8750000.0
2009-05-06 20:07:00,3.28026,3.28032,3.27707,3.28032,8250000.0
2009-05-06 20:08:00,3.28063,3.28152,3.27866,3.28152,6500000.0
2009-05-06 20:09:00,3.28193,3.28319,3.27727,3.28319,12000000.0
2009-05-06 20:10:00,3.27961,3.28179,3.27643,3.27774,7380000.0
2009-05-06 20:11:00,3.28192,3.28192,3.27428,3.27851,9000000.0
2009-05-06 20:12:00,3.28088,3.28199,3.27844,3.27887,7000000.0
2009-05-06 20:13:00,3.27912,3.28292,3.27626,3.27696,9000000.0
2009-05-06 20:14:00,3.28142,3.28221,3.27598,3.27598,10000000.0
2009-05-06 20:15:00,3.28183,3.2822,3.27815,3.27815,17000000.0
2009-05-06 20:16:00,3.28107,3.28166,3.27765,3.28104,8250000.0
2009-05-06 20:17:00,3.27848,3.28148,3.27658,3.27867,7000000.0
2009-05-06 20:18:00,3.28181,3.28282,3.27908,3.28072,9630000.0
2009-05-06 20:19:00,3.28085,3.28813,3.28085,3.28678,7750000.0
2009-05-06 20:20:00,3.2841,3.28683,3.28255,3.28255,5250000.0
2009-05-06 20:21:00,3.28378,3.28582,3.28058,3.28429,11500000.0
2009-05-06 20:22:00,3.27927,3.28422,3.27927,3.28422,8500000.0
2009-05-06 20:23:00,3.28145,3.28357,3.277,3.28121,11130000.0
2009-05-06 20:24:00,3.28122,3.28241,3.27531,3.27702,8750000.0
2009-05-06 20:25:00,3.27555,3.27979,3.27533,3.27533,10500000.0
2009-05-06 20:26:00,3.27758,3.27873,3.27589,3.27806,8250000.0
2009-05-06 20:27:00,3.27584,3.2824,3.27584,3.28063,6750000.0
2009-05-06 20:28:00,3.27839,3.28136,3.27567,3.2775,18260000.0
2009-05-06 20:29:00,3.27466,3.2789,3.27421,3.27567,10500000.0
2009-05-06 20:30:00,3.27448,3.27775,3.27303,3.27348,8500000.0
2009-05-06 20:31:00,3.27133,3.27567,3.26842,3.27439,13000000.0
2009-05-06 20:32:00,3.27315,3.27558,3.27144,3.27221,14250000.0
2009-05-06 20:33:00,3.27088,3.27454,3.27075,3.27075,9750000.0
2009-05-06 20:34:00,3.27358,3.2764,3.2686,3.27336,17380000.0
2009-05-06 20:35:00,3.27019,3.27324,3.2699,3.27324,13250000.0
2009-05-06 20:36:00,3.27033,3.27417,3.27033,3.27246,13630000.0
2009-05-06 20:37:00,3.2703,3.2735,3.2678,3.2709,8500000.0
2009-05-06 20:38:00,3.27053,3.27258,3.26662,3.27067,11380000.0
2009-05-06 20:39:00,3.27163,3.27294,3.26968,3.27064,8250000.0
2009-05-06 20:40:00,3.26953,3.27245,3.26917,3.26917,7750000.0
2009-05-06 20:41:00,3.2696,3.27362,3.2696,3.27301,11130000.0
2009-05-06 20:42:00,3.27043,3.27348,3.26857,3.27056,8250000.0
2009-05-06 20:43:00,3.27157,3.273,3.2685,3.27154,6750000.0
2009-05-06 20:44:00,3.26886,3.27436,3.26886,3.27364,8250000.0
2009-05-06 20:45:00,3.27019,3.27311,3.26863,3.27304,5500000.0
2009-05-06 20:46:00,3.26942,3.27279,3.26595,3.26595,8000000.0
2009-05-06 20:47:00,3.27119,3.27332,3.26851,3.26851,9880000.0
2009-05-06 20:48:00,3.2699,3.27196,3.2681,3.26851,11750000.0
2009-05-06 20:49:00,3.2716,3.27168,3.26659,3.27088,10500000.0
2009-05-06 20:50:00,3.26984,3.27219,3.26804,3.27219,10380000.0
2009-05-06 20:51:00,3.27053,3.27152,3.2683,3.27068,8250000.0
2009-05-06 20:52:00,3.26915,3.2724,3.269,3.269,7750000.0
2009-05-06 20:53:00,3.27235,3.2727,3.26472,3.26735,5750000.0
2009-05-06 20:54:00,3.2695,3.27027,3.26443,3.26787,12250000.0
2009-05-06 20:55:00,3.26784,3.27024,3.26565,3.26729,12250000.0
2009-05-06 20:56:00,3.26853,3.26853,3.26339,3.26825,8130000.0
2009-05-06 20:57:00,3.2652,3.26893,3.26208,3.26893,10750000.0
2009-05-06 20:58:00,3.2684,3.27027,3.26387,3.2661,6380000.0
2009-05-06 20:59:00,3.2702,3.27101,3.26631,3.26631,5500000.0
2009-05-06 21:00:00,3.26936,3.26981,3.26757,3.26758,8750000.0
2009-05-06 21:01:00,3.26998,3.27042,3.26499,3.26499,5500000.0
2009-05-06 21:02:00,3.27049,3.27165,3.26762,3.27063,10630000.0
2009-05-06 21:03:00,3.26778,3.27208,3.26566,3.27208,10000000.0
2009-05-06 21:04:00,3.26965,3.27187,3.26595,3.26952,20250000.0
2009-05-06 21:05:00,3.27165,3.27178,3.26395,3.271,9750000.0
2009-05-06 21:06:00,3.2672,3.27156,3.26664,3.27066,7130000.0
2009-05-06 21:07:00,3.27053,3.2727,3.26911,3.27111,6250000.0
2009-05-06 21:08:00,3.27306,3.27306,3.26897,3.27037,8250000.0
2009-05-06 21:09:00,3.27126,3.27207,3.26518,3.26518,11750000.0
2009-05-06 21:10:00,3.27205,3.27222,3.26563,3.26864,15380000.0
2009-05-06 21:11:00,3.26545,3.27135,3.26514,3.27135,10750000.0
2009-05-06 21:12:00,3.26988,3.27128,3.2646,3.27128,9750000.0
2009-05-06 21:13:00,3.27235,3.27262,3.26495,3.27058,6750000.0
2009-05-06 21:14:00,3.26991,3.27364,3.26811,3.27364,11000000.0
2009-05-06 21:15:00,3.26977,3.27315,3.26977,3.26996,13750000.0
2009-05-06 21:16:00,3.2708,3.27456,3.2708,3.27173,11500000.0
2009-05-06 21:17:00,3.27461,3.27893,3.27287,3.27893,10500000.0
2009-05-06 21:18:00,3.2777,3.27803,3.27097,3.27624,9250000.0
2009-05-06 21:19:00,3.27579,3.27711,3.27296,3.2748,6750000.0
2009-05-06 21:20:00,3.27676,3.2777,3.27341,3.27444,7760000.0
2009-05-06 21:21:00,3.27625,3.2796,3.27523,3.27773,15000000.0
2009-05-06 21:22:00,3.27693,3.27971,3.27562,3.27864,11500000.0
2009-05-06 21:23:00,3.27628,3.28066,3.27628,3.27971,5250000.0
2009-05-06 21:24:00,3.28186,3.28198,3.27835,3.27888,7500000.0
2009-05-06 21:25:00,3.27734,3.28308,3.27734,3.28194,10380000.0
2009-05-06 21:26:00,3.27993,3.28316,3.27946,3.28288,8500000.0
2009-05-06 21:27:00,3.28302,3.28302,3.27602,3.27886,9750000.0
2009-05-06 21:28:00,3.27898,3.28229,3.27779,3.28229,9130000.0
2009-05-06 21:29:00,3.2765,3.28344,3.2765,3.27881,12500000.0
2009-05-06 21:30:00,3.27836,3.28157,3.27747,3.27913,7250000.0
2009-05-06 21:31:00,3.28117,3.28413,3.27789,3.28413,5250000.0
2009-05-06 21:32:00,3.28035,3.28193,3.27765,3.28024,9750000.0
2009-05-06 21:33:00,3.27836,3.28218,3.27491,3.27972,8500000.0
2009-05-06 21:34:00,3.27892,3.28068,3.27601,3.28007,8000000.0
2009-05-06 21:35:00,3.27799,3.28251,3.27635,3.27635,13000000.0
2009-05-06 21:36:00,3.28144,3.28168,3.27591,3.27591,5250000.0
2009-05-06 21:37:00,3.27974,3.28136,3.27507,3.27962,15500000.0
2009-05-06 21:38:00,3.27691,3.28345,3.27691,3.28268,7750000.0
2009-05-06 21:39:00,3.28069,3.28259,3.27815,3.28029,12500000.0
2009-05-06 21:40:00,3.28052,3.28188,3.27692,3.27738,8750000.0
2009-05-06 21:41:00,3.27857,3.27971,3.27569,3.2787,7500000.0
2009-05-06 21:42:00,3.28222,3.28222,3.27627,3.27747,7500000.0
2009-05-06 21:43:00,3.28057,3.28057,3.27593,3.27863,13380000.0
2009-05-06 21:44:00,3.28145,3.28145,3.27502,3.27715,6500000.0
2009-05-06 21:45:00,3.28011,3.28011,3.27351,3.27567,10500000.0
2009-05-06 21:46:00,3.27614,3.27923,3.27581,3.27706,8750000.0
2009-05-06 21:47:00,3.27456,3.28002,3.27456,3.27995,8000000.0
2009-05-06 21:48:00,3.27835,3.27957,3.27659,3.27736,10250000.0
2009-05-06 21:49:00,3.27628,3.28041,3.27479,3.28041,8250000.0
2009-05-06 21:50:00,3.27726,3.27985,3.27402,3.27985,16500000.0
2009-05-06 21:51:00,3.27553,3.27903,3.2751,3.2751,13380000.0
2009-05-06 21:52:00,3.27658,3.27938,3.2762,3.2781,6250000.0
2009-05-06 21:53:00,3.27624,3.28015,3.27249,3.27249,9500000.0
2009-05-06 21:54:00,3.27691,3.28066,3.2754,3.28066,6750000.0
2009-05-06 21:55:00,3.27454,3.28023,3.27454,3.27658,7750000.0
2009-05-06 21:56:00,3.28132,3.28132,3.27532,3.27532,9250000.0
2009-05-06 21:57:00,3.27694,3.27882,3.27193,3.27849,11010000.0
2009-05-06 21:58:00,3.27635,3.27958,3.27519,3.27637,10750000.0
2009-05-06 21:59:00,3.27795,3.27886,3.27178,3.27178,9000000.0
2009-05-06 22:00:00,3.27632,3.27924,3.27607,3.27737,8000000.0
2009-05-06 22:01:00,3.27605,3.27903,3.27601,3.27601,11000000.0
2009-05-06 22:02:00,3.27636,3.27893,3.27394,3.27636,7000000.0
2009-05-06 22:03:00,3.27629,3.27871,3.27316,3.27429,14750000.0
2009-05-06 22:04:00,3.27425,3.27848,3.27425,3.27606,7250000.0
2009-05-06 22:05:00,3.27789,3.27808,3.27598,3.27618,7250000.0
2009-05-06 22:06:00,3.27652,3.27886,3.27214,3.27597,13750000.0
2009-05-06 22:07:00,3.27605,3.27691,3.27151,3.27497,9000000.0
2009-05-06 22:08:00,3.27466,3.27693,3.27202,3.2765,11250000.0
2009-05-06 22:09:00,3.27,3.27442,3.26952,3.27281,8000000.0
2009-05-06 22:10:00,3.27136,3.27523,3.27136,3.2741,12750000.0
2009-05-06 22:11:00,3.274,3.27469,3.27089,3.27089,7500000.0
2009-05-06 22:12:00,3.27147,3.27672,3.27147,3.27627,8750000.0
2009-05-06 22:13:00,3.273,3.27639,3.273,3.2761,9500000.0
2009-05-06 22:14:00,3.27507,3.27533,3.2722,3.27299,8750000.0
2009-05-06 22:15:00,3.27407,3.27524,3.27043,3.27043,8000000.0
2009-05-06 22:16:00,3.27252,3.27685,3.27206,3.27669,7750000.0
2009-05-06 22:17:00,3.27345,3.2752,3.2678,3.27243,6500000.0
2009-05-06 22:18:00,3.27401,3.27615,3.26972,3.27615,9630000.0
2009-05-06 22:19:00,3.27318,3.27509,3.2729,3.27359,8750000.0
2009-05-06 22:20:00,3.27376,3.27567,3.26847,3.27347,10130000.0
2009-05-06 22:21:00,3.2744,3.2756,3.27078,3.27078,16750000.0
2009-05-06 22:22:00,3.27227,3.27293,3.27064,3.27231,7000000.0
2009-05-06 22:23:00,3.27251,3.27593,3.27251,3.27292,6750000.0
2009-05-06 22:24:00,3.27314,3.27516,3.27096,3.27516,5250000.0
2009-05-06 22:25:00,3.27439,3.2755,3.27181,3.2755,6630000.0
2009-05-06 22:26:00,3.27371,3.275,3.27259,3.27259,9250000.0
2009-05-06 22:27:00,3.27319,3.27629,3.27227,3.27396,11000000.0
2009-05-06 22:28:00,3.27425,3.2757,3.27211,3.27211,8000000.0
2009-05-06 22:29:00,3.27319,3.27453,3.26874,3.27237,5500000.0
2009-05-06 22:30:00,3.27354,3.27689,3.27202,3.2726,14000000.0
2009-05-06 22:31:00,3.27334,3.27604,3.27247,3.27596,5250000.0
2009-05-06 22:32:00,3.2751,3.2751,3.27011,3.27485,11500000.0
2009-05-06 22:33:00,3.26903,3.27541,3.26903,3.27201,8750000.0
2009-05-06 22:34:00,3.27247,3.27414,3.26942,3.26942,6750000.0
2009-05-06 22:35:00,3.26787,3.27456,3.26726,3.27331,10130000.0
2009-05-06 22:36:00,3.27172,3.27527,3.27172,3.27527,7000000.0
2009-05-06 22:37:00,3.26801,3.27427,3.26801,3.26963,7380000.0
2009-05-06 22:38:00,3.27118,3.27436,3.26896,3.2732,23750000.0
2009-05-06 22:39:00,3.26959,3.2742,3.26856,3.27253,12880000.0
2009-05-06 22:40:00,3.26829,3.2756,3.26829,3.27485,8130000.0
2009-05-06 22:41:00,3.26862,3.2754,3.26846,3.2754,7500000.0
2009-05-06 22:42:00,3.27465,3.27465,3.27145,3.27178,8500000.0
2009-05-06 22:43:00,3.27635,3.27635,3.269,3.27587,11750000.0
2009-05-06 22:44:00,3.27328,3.27571,3.27109,3.27122,6000000.0
2009-05-06 22:45:00,3.27164,3.27417,3.26885,3.26885,5250000.0
2009-05-06 22:46:00,3.26975,3.27573,3.26975,3.27573,6500000.0
2009-05-06 22:47:00,3.27183,3.2726,3.26948,3.27027,10500000.0
2009-05-06 22:48:00,3.27219,3.27569,3.27219,3.27359,10500000.0
2009-05-06 22:49:00,3.27171,3.2753,3.27135,3.274,14750000.0
2009-05-06 22:50:00,3.27174,3.27525,3.26785,3.27136,14130000.0
2009-05-06 22:51:00,3.27325,3.27439,3.2692,3.2701,5750000.0
2009-05-06 22:52:00,3.27343,3.27501,3.27127,3.27127,6630000.0
2009-05-06 22:53:00,3.2723,3.27669,3.2721,3.27339,12500000.0
2009-05-06 22:54:00,3.2753,3.27726,3.27019,3.27525,10500000.0
2009-05-06 22:55:00,3.27213,3.27709,3.27083,3.27468,15380000.0
2009-05-06 22:56:00,3.27307,3.27741,3.27254,3.27741,8500000.0
2009-05-06 22:57:00,3.27084,3.27627,3.26984,3.27404,10250000.0
2009-05-06 22:58:00,3.27182,3.27555,3.27162,3.27433,7000000.0
2009-05-06 22:59:00,3.27128,3.27587,3.26952,3.27308,11250000.0
2009-05-06 23:00:00,3.27342,3.2754,3.27067,3.27123,9500000.0
2009-05-06 23:01:00,3.27197,3.27616,3.26959,3.27616,8250000.0
2009-05-06 23:02:00,3.27209,3.27591,3.26983,3.27568,12250000.0
2009-05-06 23:03:00,3.2742,3.2742,3.26795,3.27274,5500000.0
2009-05-06 23:04:00,3.26984,3.27608,3.26851,3.27608,10750000.0
2009-05-06 23:05:00,3.27252,3.27332,3.27122,3.27243,10250000.0
2009-05-06 23:06:00,3.27311,3.27603,3.27295,3.27342,7250000.0
2009-05-06 23:07:00,3.27523,3.27587,3.27187,3.27396,6500000.0
2009-05-06 23:08:00,3.27007,3.27709,3.26969,3.2749,6750000.0
2009-05-06 23:09:00,3.2736,3.27738,3.2736,3.27593,10000000.0
2009-05-06 23:10:00,3.27449,3.27873,3.27211,3.27211,11630000.0
2009-05-06 23:11:00,3.27613,3.27891,3.27322,3.27611,7750000.0
2009-05-06 23:12:00,3.27219,3.2778,3.27219,3.27552,9750000.0
2009-05-06 23:13:00,3.27551,3.27778,3.27478,3.27686,11000000.0
2009-05-06 23:14:00,3.27295,3.27795,3.27295,3.27683,10000000.0
2009-05-06 23:15:00,3.27441,3.27949,3.27441,3.27659,10000000.0
2009-05-06 23:16:00,3.27826,3.27948,3.27461,3.27734,8500000.0
2009-05-06 23:17:00,3.27773,3.28024,3.27579,3.27837,13000000.0
2009-05-06 23:18:00,3.28017,3.28017,3.27572,3.27978,18630000.0
2009-05-06 23:19:00,3.27721,3.2797,3.275,3.2797,8750000.0
2009-05-06 23:20:00,3.27697,3.28047,3.2709,3.27562,7000000.0
2009-05-06 23:21:00,3.27728,3.27843,3.2737,3.27553,5250000.0
2009-05-06 23:22:00,3.27959,3.27972,3.27553,3.27972,11750000.0
2009-05-06 23:23:00,3.27461,3.27763,3.27103,3.27529,5500000.0
2009-05-06 23:24:00,3.28039,3.28039,3.27055,3.27892,9250000.0
2009-05-06 23:25:00,3.27127,3.28066,3.27127,3.27191,11750000.0
2009-05-06 23:26:00,3.27656,3.2799,3.27257,3.27522,13250000.0
2009-05-06 23:27:00,3.27911,3.27911,3.2752,3.27604,5500000.0
2009-05-06 23:28:00,3.27582,3.27854,3.26982,3.27366,11000000.0
2009-05-06 23:29:00,3.27514,3.2785,3.2733,3.27513,7000000.0
2009-05-06 23:30:00,3.27884,3.27884,3.27148,3.27627,11250000.0
2009-05-06 23:31:00,3.27337,3.27936,3.27073,3.27936,11880000.0
2009-05-06 23:32:00,3.27717,3.28031,3.2748,3.28031,10500000.0
2009-05-06 23:33:00,3.27204,3.27837,3.27204,3.27654,8000000.0
2009-05-06 23:34:00,3.27394,3.2815,3.27298,3.2815,6750000.0
2009-05-06 23:35:00,3.2759,3.27942,3.27449,3.27643,10000000.0
2009-05-06 23:36:00,3.27823,3.28255,3.27406,3.28255,11250000.0
2009-05-06 23:37:00,3.27939,3.28233,3.27685,3.27685,8250000.0
2009-05-06 23:38:00,3.27864,3.28021,3.27552,3.27936,8130000.0
2009-05-06 23:39:00,3.28102,3.2829,3.2779,3.2829,5250000.0
2009-05-06 23:40:00,3.27758,3.28196,3.27655,3.2807,9750000.0
2009-05-06 23:41:00,3.27884,3.28241,3.2756,3.27603,17880000.0
2009-05-06 23:42:00,3.27874,3.28252,3.27874,3.28252,6500000.0
2009-05-06 23:43:00,3.27601,3.28241,3.27601,3.28241,7750000.0
2009-05-06 23:44:00,3.2759,3.28301,3.2759,3.28301,8750000.0
2009-05-06 23:45:00,3.27922,3.28027,3.2751,3.27548,7500000.0
2009-05-06 23:46:00,3.2715,3.27905,3.26921,3.27642,16250000.0
2009-05-06 23:47:00,3.2729,3.27847,3.27274,3.27688,15750000.0
2009-05-06 23:48:00,3.27201,3.27827,3.26978,3.26978,9000000.0
2009-05-06 23:49:00,3.27721,3.27808,3.272,3.27808,9130000.0
2009-05-06 23:50:00,3.27411,3.2782,3.27023,3.2782,7750000.0
2009-05-06 23:51:00,3.27225,3.27728,3.26885,3.27524,10630000.0
2009-05-06 23:52:00,3.27372,3.27605,3.27173,3.27255,9250000.0
2009-05-06 23:53:00,3.27289,3.27544,3.27132,3.27454,7500000.0
2009-05-06 23:54:00,3.26869,3.27861,3.26869,3.27861,7750000.0
2009-05-06 23:55:00,3.27398,3.27482,3.271,3.27482,5750000.0
2009-05-06 23:56:00,3.27658,3.27825,3.27168,3.27691,7500000.0
2009-05-06 23:57:00,3.27196,3.27706,3.27196,3.27613,8500000.0
2009-05-06 23:58:00,3.27166,3.27787,3.27166,3.27787,9250000.0
2009-05-06 23:59:00,3.27621,3.27715,3.27068,3.27203,11500000.0
2009-05-07 00:00:00,3.27472,3.27817,3.27043,3.27216,7000000.0
2009-05-07 00:01:00,3.2768,3.28347,3.27245,3.28303,6000000.0
2009-05-07 00:02:00,3.28114,3.28212,3.27187,3.27934,6880000.0
2009-05-07 00:03:00,3.27185,3.27946,3.27185,3.2784,10750000.0
2009-05-07 00:04:00,3.27108,3.28132,3.27108,3.27378,10500000.0
2009-05-07 00:05:00,3.28218,3.28218,3.26925,3.28093,10750000.0
2009-05-07 00:06:00,3.26849,3.2795,3.26849,3.27258,7500000.0
2009-05-07 00:07:00,3.27055,3.27881,3.26914,3.27881,10750000.0
2009-05-07 00:08:00,3.27269,3.28054,3.27269,3.27576,9500000.0
2009-05-07 00:09:00,3.27866,3.28057,3.27159,3.28057,9000000.0
2009-05-07 00:10:00,3.26941,3.27878,3.26909,3.27616,9000000.0
2009-05-07 00:11:00,3.26824,3.28075,3.26824,3.28075,8130000.0
2009-05-07 00:12:00,3.26604,3.27873,3.26604,3.27222,10000000.0
2009-05-07 00:13:00,3.27572,3.28072,3.27144,3.27864,14000000.0
2009-05-07 00:14:00,3.27648,3.27996,3.26801,3.26801,7130000.0
2009-05-07 00:15:00,3.27366,3.28206,3.26944,3.28206,5250000.0
2009-05-07 00:16:00,3.26728,3.27926,3.26728,3.27292,9750000.0
2009-05-07 00:17:00,3.27653,3.28321,3.27409,3.2815,6750000.0
2009-05-07 00:18:00,3.27001,3.2798,3.27001,3.27157,6250000.0
2009-05-07 00:19:00,3.2833,3.2833,3.26881,3.26881,16250000.0
2009-05-07 00:20:00,3.27202,3.28281,3.27012,3.28281,16250000.0
2009-05-07 00:21:00,3.27109,3.27984,3.27109,3.27113,5250000.0
2009-05-07 00:22:00,3.27955,3.28201,3.27532,3.28201,10000000.0
2009-05-07 00:23:00,3.27756,3.28119,3.27464,3.28119,7000000.0
2009-05-07 00:24:00,3.27786,3.28137,3.27364,3.28009,8750000.0
2009-05-07 00:25:00,3.27215,3.28051,3.27196,3.28051,10130000.0
2009-05-07 00:26:00,3.27529,3.27985,3.27191,3.27191,7500000.0
2009-05-07 00:27:00,3.27199,3.28211,3.26987,3.28211,10000000.0
2009-05-07 00:28:00,3.27191,3.28337,3.27159,3.28337,11000000.0
2009-05-07 00:29:00,3.28426,3.28426,3.27082,3.27082,7880000.0
2009-05-07 00:30:00,3.2818,3.28262,3.27358,3.27358,8630000.0
2009-05-07 00:31:00,3.27784,3.28131,3.27463,3.28131,5250000.0
2009-05-07 00:32:00,3.28142,3.2846,3.27565,3.27755,8750000.0
2009-05-07 00:33:00,3.27503,3.28388,3.27499,3.27782,6380000.0
2009-05-07 00:34:00,3.28303,3.28313,3.27294,3.2754,6000000.0
2009-05-07 00:35:00,3.28302,3.28634,3.27232,3.27833,12250000.0
2009-05-07 00:36:00,3.28575,3.28575,3.2702,3.27406,6250000.0
2009-05-07 00:37:00,3.27764,3.28428,3.27538,3.28428,8010000.0
2009-05-07 00:38:00,3.28034,3.28381,3.27337,3.27563,9000000.0
2009-05-07 00:39:00,3.282,3.28344,3.27537,3.28101,8750000.0
2009-05-07 00:40:00,3.28002,3.28184,3.27519,3.27519,13130000.0
2009-05-07 00:41:00,3.28538,3.2865,3.27607,3.2798,9250000.0
2009-05-07 00:42:00,3.27979,3.28359,3.27192,3.28359,11250000.0
2009-05-07 00:43:00,3.27207,3.28521,3.27207,3.28521,7250000.0
2009-05-07 00:44:00,3.27434,3.28357,3.27249,3.27865,10750000.0
2009-05-07 00:45:00,3.27357,3.28418,3.27269,3.28418,11250000.0
2009-05-07 00:46:00,3.27636,3.28338,3.2727,3.2727,14000000.0
2009-05-07 00:47:00,3.27278,3.28359,3.27253,3.28359,8250000.0
2009-05-07 00:48:00,3.27621,3.28253,3.27354,3.28175,11250000.0
2009-05-07 00:49:00,3.28235,3.28296,3.27408,3.27706,11750000.0
2009-05-07 00:50:00,3.28404,3.28437,3.27013,3.28199,10500000.0
2009-05-07 00:51:00,3.2722,3.28262,3.2722,3.28262,13000000.0
2009-05-07 00:52:00,3.28126,3.28145,3.27489,3.2793,10500000.0
2009-05-07 00:53:00,3.27266,3.28157,3.26985,3.27005,16500000.0
2009-05-07 00:54:00,3.28047,3.28372,3.27355,3.28372,17500000.0
2009-05-07 00:55:00,3.27403,3.28402,3.27403,3.28374,8750000.0
2009-05-07 00:56:00,3.2714,3.28212,3.27065,3.28154,14750000.0
2009-05-07 00:57:00,3.28245,3.28331,3.27723,3.28314,10500000.0
2009-05-07 00:58:00,3.27468,3.282,3.27273,3.27585,16500000.0
2009-05-07 00:59:00,3.28215,3.28274,3.27218,3.27218,8000000.0
2009-05-07 01:00:00,3.28047,3.28196,3.27238,3.27238,13750000.0
2009-05-07 01:01:00,3.27845,3.28091,3.27349,3.28091,10000000.0
2009-05-07 01:02:00,3.27246,3.28016,3.2706,3.2706,13250000.0
2009-05-07 01:03:00,3.27836,3.27969,3.27362,3.27961,6500000.0
2009-05-07 01:04:00,3.27274,3.28108,3.27274,3.28108,5750000.0
2009-05-07 01:05:00,3.27238,3.278,3.26988,3.27039,7750000.0
2009-05-07 01:06:00,3.27906,3.28186,3.27418,3.28186,5880000.0
2009-05-07 01:07:00,3.27421,3.27927,3.27295,3.27789,10130000.0
2009-05-07 01:08:00,3.28011,3.28011,3.27126,3.27141,7750000.0
2009-05-07 01:09:00,3.2821,3.2821,3.27137,3.2781,5500000.0
2009-05-07 01:10:00,3.26867,3.28111,3.26867,3.27164,9750000.0
2009-05-07 01:11:00,3.27654,3.28095,3.27075,3.28095,16500000.0
2009-05-07 01:12:00,3.27833,3.27981,3.2755,3.27743,5500000.0
2009-05-07 01:13:00,3.27542,3.28203,3.27509,3.28196,7130000.0
2009-05-07 01:14:00,3.28165,3.282,3.26928,3.28019,11000000.0
2009-05-07 01:15:00,3.27479,3.27859,3.2702,3.27024,9000000.0
2009-05-07 01:16:00,3.27749,3.28123,3.27491,3.27909,9000000.0
2009-05-07 01:17:00,3.27765,3.27969,3.26719,3.26752,13250000.0
2009-05-07 01:18:00,3.27924,3.28005,3.27165,3.27875,14000000.0
2009-05-07 01:19:00,3.28165,3.28225,3.27349,3.27669,12250000.0
2009-05-07 01:20:00,3.28231,3.28231,3.2746,3.28142,7880000.0
2009-05-07 01:21:00,3.27346,3.28088,3.2705,3.27302,9250000.0
2009-05-07 01:22:00,3.27261,3.28383,3.27261,3.28287,12750000.0
2009-05-07 01:23:00,3.27067,3.28495,3.27067,3.28402,8750000.0
2009-05-07 01:24:00,3.27054,3.28231,3.27054,3.28074,7750000.0
2009-05-07 01:25:00,3.27445,3.28496,3.27251,3.28496,12250000.0
2009-05-07 01:26:00,3.26983,3.28567,3.26983,3.28216,13750000.0
2009-05-07 01:27:00,3.2812,3.2852,3.27395,3.27395,10250000.0
2009-05-07 01:28:00,3.28449,3.28488,3.2752,3.28254,12250000.0
2009-05-07 01:29:00,3.28033,3.28261,3.27661,3.27664,6250000.0
2009-05-07 01:30:00,3.27773,3.28193,3.27587,3.27941,9000000.0
2009-05-07 01:31:00,3.27772,3.2836,3.27243,3.2836,9500000.0
2009-05-07 01:32:00,3.28211,3.28422,3.27409,3.28016,12750000.0
2009-05-07 01:33:00,3.28567,3.28576,3.27582,3.28304,5500000.0
2009-05-07 01:34:00,3.27828,3.28335,3.27563,3.28335,8250000.0
2009-05-07 01:35:00,3.27565,3.28424,3.27424,3.27424,12000000.0
2009-05-07 01:36:00,3.2857,3.28595,3.27428,3.27486,9000000.0
2009-05-07 01:37:00,3.27747,3.2847,3.275,3.28272,12380000.0
2009-05-07 01:38:00,3.27847,3.28439,3.27696,3.28439,9500000.0
2009-05-07 01:39:00,3.27602,3.28495,3.27602,3.28495,7500000.0
2009-05-07 01:40:00,3.27933,3.28343,3.27529,3.2829,8380000.0
2009-05-07 01:41:00,3.27581,3.28538,3.27581,3.28538,13500000.0
2009-05-07 01:42:00,3.28362,3.28436,3.27556,3.27835,9500000.0
2009-05-07 01:43:00,3.27922,3.28434,3.27486,3.27486,8500000.0
2009-05-07 01:44:00,3.28237,3.28446,3.27304,3.27516,14000000.0
2009-05-07 01:45:00,3.28295,3.28376,3.27173,3.28376,13250000.0
2009-05-07 01:46:00,3.2812,3.28317,3.27119,3.27119,9000000.0
2009-05-07 01:47:00,3.28162,3.28324,3.2759,3.2759,10750000.0
2009-05-07 01:48:00,3.27418,3.28383,3.27418,3.28321,7000000.0
2009-05-07 01:49:00,3.27763,3.2807,3.27363,3.27427,8750000.0
2009-05-07 01:50:00,3.28036,3.28188,3.27349,3.27437,11000000.0
2009-05-07 01:51:00,3.28149,3.28203,3.27629,3.28113,5500000.0
2009-05-07 01:52:00,3.2796,3.28303,3.26896,3.27204,11500000.0
2009-05-07 01:53:00,3.27896,3.28492,3.27723,3.28123,6250000.0
2009-05-07 01:54:00,3.27405,3.28342,3.27101,3.28239,10000000.0
2009-05-07 01:55:00,3.27309,3.28283,3.27309,3.2753,17250000.0
2009-05-07 01:56:00,3.28363,3.28493,3.27511,3.27511,6250000.0
2009-05-07 01:57:00,3.28285,3.28462,3.27406,3.28461,14500000.0
2009-05-07 01:58:00,3.28005,3.28398,3.27717,3.28398,7130000.0
2009-05-07 02:01:00,3.27936,3.28484,3.27722,3.28484,6250000.0
2009-05-07 02:02:00,3.27431,3.28189,3.27397,3.2797,14000000.0
2009-05-07 02:03:00,3.27732,3.28187,3.27332,3.28187,8500000.0
2009-05-07 02:04:00,3.27571,3.28049,3.27405,3.27852,9500000.0
2009-05-07 02:05:00,3.27357,3.28089,3.27179,3.27179,6500000.0
2009-05-07 02:06:00,3.28236,3.28236,3.27407,3.27726,6500000.0
2009-05-07 02:07:00,3.28098,3.28098,3.27306,3.27646,5250000.0
2009-05-07 02:08:00,3.27537,3.27937,3.27233,3.27838,6630000.0
2009-05-07 02:09:00,3.27638,3.27939,3.27118,3.27654,11000000.0
2009-05-07 02:10:00,3.27263,3.28119,3.27136,3.2799,9000000.0
2009-05-07 02:11:00,3.28359,3.28359,3.27414,3.2819,6750000.0
2009-05-07 02:12:00,3.27083,3.2806,3.26662,3.27904,5750000.0
2009-05-07 02:13:00,3.27914,3.27995,3.2737,3.27833,6250000.0
2009-05-07 02:14:00,3.27788,3.28035,3.27484,3.28025,5250000.0
2009-05-07 02:15:00,3.27165,3.28039,3.27165,3.27243,8630000.0
2009-05-07 02:16:00,3.27651,3.27836,3.27116,3.27116,5500000.0
2009-05-07 02:17:00,3.27246,3.28097,3.27207,3.27464,10250000.0
2009-05-07 02:18:00,3.27237,3.28038,3.27203,3.28038,7000000.0
2009-05-07 02:19:00,3.28119,3.28229,3.27892,3.28066,6500000.0
2009-05-07 02:20:00,3.28379,3.28379,3.27021,3.27291,10750000.0
2009-05-07 02:21:00,3.28415,3.28415,3.27534,3.27569,9000000.0
2009-05-07 02:22:00,3.28074,3.28359,3.27516,3.28359,6250000.0
2009-05-07 02:23:00,3.27744,3.28334,3.27247,3.28334,11750000.0
2009-05-07 02:24:00,3.2774,3.28068,3.27451,3.27451,6250000.0
2009-05-07 02:25:00,3.27081,3.28322,3.27081,3.28322,7250000.0
2009-05-07 02:26:00,3.27398,3.28178,3.27148,3.27503,22500000.0
2009-05-07 02:27:00,3.27845,3.28297,3.27622,3.28297,8250000.0
2009-05-07 02:28:00,3.27381,3.28383,3.27001,3.27001,24250000.0
2009-05-07 02:29:00,3.28255,3.28304,3.2726,3.2752,12000000.0
2009-05-07 02:30:00,3.27011,3.27736,3.27011,3.27676,8380000.0
2009-05-07 02:31:00,3.27877,3.28267,3.27242,3.27378,23000000.0
2009-05-07 02:32:00,3.28305,3.28305,3.27728,3.28148,7750000.0
2009-05-07 02:33:00,3.27295,3.28599,3.27295,3.28588,6250000.0
2009-05-07 02:34:00,3.28692,3.28715,3.27734,3.27768,8630000.0
2009-05-07 02:35:00,3.28097,3.28382,3.28074,3.28333,5250000.0
2009-05-07 02:36:00,3.28057,3.28495,3.27756,3.28068,6500000.0
2009-05-07 02:37:00,3.28444,3.28537,3.27856,3.28462,5500000.0
2009-05-07 02:38:00,3.28485,3.28513,3.28093,3.2816,7880000.0
2009-05-07 02:39:00,3.28154,3.28912,3.28154,3.28912,9630000.0
2009-05-07 02:40:00,3.27937,3.28605,3.27812,3.2784,8500000.0
2009-05-07 02:41:00,3.28303,3.28802,3.27762,3.28393,5500000.0
2009-05-07 02:42:00,3.28584,3.28762,3.28216,3.28762,5500000.0
2009-05-07 02:43:00,3.28826,3.28826,3.28127,3.28664,5500000.0
2009-05-07 02:44:00,3.27826,3.28811,3.27617,3.28811,8750000.0
2009-05-07 02:45:00,3.28766,3.28766,3.27766,3.27983,12000000.0
2009-05-07 02:46:00,3.28607,3.2865,3.28005,3.2865,6750000.0
2009-05-07 02:47:00,3.27643,3.28789,3.27643,3.28787,9000000.0
2009-05-07 02:48:00,3.28484,3.28506,3.27989,3.28285,8000000.0
2009-05-07 02:49:00,3.28617,3.28718,3.27519,3.28513,8750000.0
2009-05-07 02:50:00,3.27878,3.28579,3.27705,3.28579,6250000.0
2009-05-07 02:51:00,3.27538,3.2873,3.27538,3.2873,7380000.0
2009-05-07 02:52:00,3.28347,3.28579,3.27903,3.28073,10250000.0
2009-05-07 02:53:00,3.28375,3.28671,3.27608,3.27954,10000000.0
2009-05-07 02:54:00,3.27919,3.28836,3.27919,3.28527,7500000.0
2009-05-07 02:55:00,3.28246,3.28592,3.27838,3.28592,5750000.0
2009-05-07 02:56:00,3.27874,3.28775,3.27781,3.27781,7000000.0
2009-05-07 02:57:00,3.29036,3.29036,3.27718,3.28346,6500000.0
2009-05-07 02:58:00,3.27803,3.28641,3.27735,3.28637,7750000.0
2009-05-07 02:59:00,3.28029,3.28505,3.27522,3.27522,12130000.0
2009-05-07 03:00:00,3.28081,3.28707,3.28081,3.28535,8000000.0
2009-05-07 03:01:00,3.27914,3.2885,3.27689,3.28797,9000000.0
2009-05-07 03:02:00,3.28059,3.28474,3.274,3.274,5500000.0
2009-05-07 03:03:00,3.28297,3.28297,3.27695,3.27695,7500000.0
2009-05-07 03:04:00,3.28103,3.28594,3.27879,3.28459,6380000.0
2009-05-07 03:05:00,3.27653,3.28496,3.27653,3.27908,6500000.0
2009-05-07 03:06:00,3.27707,3.28598,3.27707,3.27771,10000000.0
2009-05-07 03:07:00,3.28714,3.28771,3.27908,3.28353,12630000.0
2009-05-07 03:08:00,3.28526,3.28724,3.2804,3.28724,9000000.0
2009-05-07 03:09:00,3.28427,3.28817,3.27939,3.28817,9250000.0
2009-05-07 03:10:00,3.2788,3.28781,3.27673,3.28781,10630000.0
2009-05-07 03:11:00,3.28026,3.28401,3.27927,3.27927,6500000.0
2009-05-07 03:12:00,3.28053,3.28613,3.27632,3.28613,6250000.0
2009-05-07 03:13:00,3.28425,3.28517,3.27741,3.28517,6250000.0
2009-05-07 03:14:00,3.2844,3.2844,3.27815,3.28346,5250000.0
2009-05-07 03:15:00,3.27771,3.28898,3.27771,3.28898,6250000.0
2009-05-07 03:16:00,3.27676,3.28566,3.27341,3.27938,9250000.0
2009-05-07 03:17:00,3.27758,3.28567,3.27175,3.27939,9500000.0
2009-05-07 03:18:00,3.27867,3.28973,3.27848,3.28973,7130000.0
2009-05-07 03:19:00,3.2798,3.29061,3.27919,3.29061,6250000.0
2009-05-07 03:20:00,3.27966,3.28752,3.27782,3.27782,7750000.0
2009-05-07 03:21:00,3.28038,3.28889,3.28038,3.28889,12500000.0
2009-05-07 03:22:00,3.27639,3.28563,3.27639,3.28193,7500000.0
2009-05-07 03:23:00,3.28621,3.28994,3.28144,3.28938,9500000.0
2009-05-07 03:24:00,3.28166,3.28574,3.27986,3.28422,7500000.0
2009-05-07 03:25:00,3.27857,3.28893,3.27673,3.28893,8750000.0
2009-05-07 03:26:00,3.28679,3.28679,3.27973,3.28257,10000000.0
2009-05-07 03:27:00,3.27674,3.28638,3.27651,3.28638,6500000.0
2009-05-07 03:28:00,3.27893,3.28382,3.27484,3.27484,10630000.0
2009-05-07 03:29:00,3.28021,3.28583,3.27571,3.28583,11250000.0
2009-05-07 03:30:00,3.27798,3.28316,3.27319,3.27536,9500000.0
2009-05-07 03:31:00,3.2831,3.2831,3.27198,3.27528,8250000.0
2009-05-07 03:32:00,3.27472,3.28473,3.274,3.28473,12750000.0
2009-05-07 03:33:00,3.2828,3.2828,3.27222,3.27316,6880000.0
2009-05-07 03:34:00,3.27112,3.28207,3.27112,3.27124,11880000.0
2009-05-07 03:35:00,3.27413,3.27771,3.2717,3.27281,5880000.0
2009-05-07 03:36:00,3.27715,3.28082,3.27489,3.27593,8500000.0
2009-05-07 03:37:00,3.27656,3.27971,3.27241,3.27241,11000000.0
2009-05-07 03:38:00,3.27559,3.27982,3.26915,3.26915,5500000.0
2009-05-07 03:39:00,3.27521,3.28389,3.27403,3.28389,11000000.0
2009-05-07 03:40:00,3.2766,3.27992,3.27538,3.27744,5500000.0
2009-05-07 03:41:00,3.2737,3.28424,3.2737,3.28393,9250000.0
2009-05-07 03:42:00,3.27504,3.28232,3.27451,3.28213,12130000.0
2009-05-07 03:43:00,3.2716,3.28182,3.2716,3.27422,8000000.0
2009-05-07 03:44:00,3.28083,3.28334,3.27681,3.28334,8750000.0
2009-05-07 03:45:00,3.28292,3.28388,3.27559,3.27571,16250000.0
2009-05-07 03:46:00,3.27918,3.28231,3.27604,3.28026,11130000.0
2009-05-07 03:47:00,3.27855,3.28249,3.27628,3.28121,8750000.0
2009-05-07 03:48:00,3.2765,3.28383,3.27387,3.27392,13000000.0
2009-05-07 03:49:00,3.28136,3.28364,3.27758,3.28364,9750000.0
2009-05-07 03:50:00,3.27654,3.28145,3.27513,3.28145,6750000.0
2009-05-07 03:51:00,3.27909,3.27936,3.27503,3.27503,8250000.0
2009-05-07 03:52:00,3.28382,3.28382,3.2724,3.28235,7880000.0
2009-05-07 03:53:00,3.27361,3.28091,3.27288,3.27308,9630000.0
2009-05-07 03:54:00,3.28247,3.28302,3.27167,3.27864,7500000.0
2009-05-07 03:55:00,3.27248,3.28162,3.27179,3.28162,9750000.0
2009-05-07 03:56:00,3.27041,3.27721,3.27041,3.27345,7500000.0
2009-05-07 03:57:00,3.27522,3.27927,3.27295,3.27731,6500000.0
2009-05-07 03:58:00,3.27371,3.27998,3.27371,3.27998,7750000.0
2009-05-07 03:59:00,3.27913,3.27962,3.27363,3.27962,8500000.0
2009-05-07 04:00:00,3.27025,3.27783,3.27025,3.27366,5500000.0
2009-05-07 04:01:00,3.27238,3.27913,3.27204,3.27853,9000000.0
2009-05-07 04:02:00,3.2743,3.27595,3.26927,3.27309,5250000.0
2009-05-07 04:03:00,3.27468,3.27758,3.27101,3.27101,8880000.0
2009-05-07 04:04:00,3.27774,3.27939,3.27388,3.27865,9130000.0
2009-05-07 04:05:00,3.27119,3.2789,3.27117,3.27321,10000000.0
2009-05-07 04:06:00,3.27894,3.27894,3.27332,3.27567,8000000.0
2009-05-07 04:07:00,3.27438,3.27979,3.27243,3.27979,6250000.0
2009-05-07 04:08:00,3.27431,3.27739,3.27105,3.27679,11130000.0
2009-05-07 04:09:00,3.28138,3.28138,3.27225,3.2765,7000000.0
2009-05-07 04:10:00,3.27894,3.28004,3.27429,3.28004,6130000.0
2009-05-07 04:11:00,3.27502,3.27717,3.27333,3.27397,5250000.0
2009-05-07 04:12:00,3.27877,3.27924,3.2704,3.27924,7500000.0
2009-05-07 04:13:00,3.2725,3.27984,3.2725,3.27656,6250000.0
2009-05-07 04:14:00,3.27568,3.2814,3.2717,3.2814,8500000.0
2009-05-07 04:15:00,3.2754,3.27953,3.2754,3.27806,8500000.0
2009-05-07 04:16:00,3.27566,3.27937,3.27272,3.27274,7500000.0
2009-05-07 04:17:00,3.28107,3.28128,3.27252,3.27336,7500000.0
2009-05-07 04:18:00,3.27972,3.28323,3.27568,3.28323,8630000.0
2009-05-07 04:19:00,3.28286,3.28286,3.27318,3.28068,7750000.0
2009-05-07 04:20:00,3.27548,3.27816,3.27178,3.27178,9250000.0
2009-05-07 04:21:00,3.27102,3.27982,3.27102,3.27385,10000000.0
2009-05-07 04:22:00,3.27438,3.27799,3.27299,3.27299,12000000.0
2009-05-07 04:23:00,3.28065,3.2816,3.27394,3.2816,9500000.0
2009-05-07 04:24:00,3.28089,3.28299,3.27517,3.28221,9500000.0
2009-05-07 04:25:00,3.2731,3.28337,3.27287,3.27992,5500000.0
2009-05-07 04:26:00,3.27597,3.2828,3.27586,3.2828,7750000.0
2009-05-07 04:27:00,3.27986,3.2807,3.27346,3.27346,8130000.0
2009-05-07 04:28:00,3.28314,3.28314,3.26991,3.27334,13750000.0
2009-05-07 04:29:00,3.27536,3.27958,3.27225,3.27856,8750000.0
2009-05-07 04:30:00,3.27579,3.27964,3.27292,3.27292,7750000.0
2009-05-07 04:31:00,3.27095,3.28,3.27095,3.27195,7750000.0
2009-05-07 04:32:00,3.27612,3.27941,3.2749,3.27815,5250000.0
2009-05-07 04:33:00,3.28309,3.28309,3.27412,3.2824,6750000.0
2009-05-07 04:34:00,3.27305,3.2801,3.27088,3.27613,5250000.0
2009-05-07 04:35:00,3.27635,3.28196,3.27557,3.28196,6250000.0
2009-05-07 04:36:00,3.28065,3.28154,3.27494,3.27513,8000000.0
2009-05-07 04:37:00,3.28081,3.28224,3.27188,3.2815,8250000.0
2009-05-07 04:38:00,3.27817,3.28228,3.27185,3.28228,5250000.0
2009-05-07 04:39:00,3.28097,3.28317,3.27633,3.2814,11000000.0
2009-05-07 04:40:00,3.27603,3.27943,3.27049,3.27425,7500000.0
2009-05-07 04:41:00,3.28024,3.28193,3.27162,3.28193,7000000.0
2009-05-07 04:42:00,3.27543,3.27876,3.27132,3.27657,8750000.0
2009-05-07 04:43:00,3.27921,3.28047,3.27251,3.27272,9000000.0
2009-05-07 04:44:00,3.27986,3.28075,3.274,3.28075,7380000.0
2009-05-07 04:45:00,3.2747,3.27841,3.27338,3.27684,5750000.0
2009-05-07 04:46:00,3.27682,3.27974,3.27381,3.27381,7630000.0
2009-05-07 04:47:00,3.27685,3.28104,3.27271,3.27271,9250000.0
2009-05-07 04:48:00,3.28286,3.28286,3.2735,3.28219,9500000.0
2009-05-07 04:49:00,3.27932,3.28098,3.27424,3.27472,10500000.0
2009-05-07 04:50:00,3.27737,3.28127,3.27438,3.28109,8500000.0
2009-05-07 04:51:00,3.28097,3.28242,3.27606,3.28242,12750000.0
2009-05-07 04:52:00,3.27951,3.28316,3.27491,3.28316,13500000.0
2009-05-07 04:53:00,3.27135,3.28239,3.27135,3.28107,6500000.0
2009-05-07 04:54:00,3.28484,3.28484,3.27476,3.28187,5500000.0
2009-05-07 04:55:00,3.27757,3.28072,3.2734,3.27924,8500000.0
2009-05-07 04:56:00,3.28457,3.28457,3.27233,3.27278,9500000.0
2009-05-07 04:57:00,3.28014,3.28256,3.27658,3.28106,12750000.0
2009-05-07 04:58:00,3.27958,3.27999,3.27273,3.27273,5250000.0
2009-05-07 04:59:00,3.27936,3.28385,3.27441,3.28188,8500000.0
2009-05-07 05:00:00,3.27638,3.28254,3.27293,3.27435,13630000.0
2009-05-07 05:01:00,3.2825,3.28422,3.27383,3.27441,19010000.0
2009-05-07 05:02:00,3.27402,3.28573,3.27194,3.28573,10750000.0
2009-05-07 05:03:00,3.2802,3.28332,3.27799,3.27821,5500000.0
2009-05-07 05:04:00,3.28004,3.28566,3.27609,3.28397,6630000.0
2009-05-07 05:05:00,3.2788,3.28278,3.27685,3.28059,9750000.0
2009-05-07 05:06:00,3.277,3.2852,3.2751,3.2852,10500000.0
2009-05-07 05:07:00,3.28432,3.28554,3.2734,3.28383,12000000.0
2009-05-07 05:08:00,3.27457,3.28613,3.27457,3.28613,5500000.0
2009-05-07 05:09:00,3.27537,3.28478,3.27537,3.27609,8750000.0
2009-05-07 05:10:00,3.28228,3.28617,3.27894,3.28617,10750000.0
2009-05-07 05:11:00,3.27805,3.28523,3.27642,3.2849,10130000.0
2009-05-07 05:12:00,3.28421,3.28541,3.27657,3.28238,9750000.0
2009-05-07 05:13:00,3.28079,3.28596,3.27405,3.28505,11500000.0
2009-05-07 05:14:00,3.27746,3.28435,3.27739,3.28435,10250000.0
2009-05-07 05:15:00,3.27858,3.28417,3.27407,3.27407,8000000.0
2009-05-07 05:16:00,3.28566,3.28566,3.27689,3.28514,10750000.0
2009-05-07 05:17:00,3.27762,3.28524,3.2768,3.28524,8630000.0
2009-05-07 05:18:00,3.27515,3.28412,3.27194,3.27194,7500000.0
2009-05-07 05:19:00,3.28596,3.2869,3.27288,3.27502,9630000.0
2009-05-07 05:20:00,3.27992,3.28552,3.27783,3.28552,8000000.0
2009-05-07 05:21:00,3.27791,3.28257,3.27478,3.2819,13250000.0
2009-05-07 05:22:00,3.28505,3.28505,3.27712,3.28289,6500000.0
2009-05-07 05:23:00,3.27567,3.28359,3.2727,3.2727,17750000.0
2009-05-07 05:24:00,3.28516,3.28516,3.27684,3.28506,13000000.0
2009-05-07 05:25:00,3.28423,3.28596,3.27604,3.28596,9500000.0
2009-05-07 05:26:00,3.2767,3.28492,3.27423,3.28492,13500000.0
2009-05-07 05:27:00,3.27648,3.28634,3.27648,3.28634,8000000.0
2009-05-07 05:28:00,3.27578,3.28472,3.27421,3.27421,12000000.0
2009-05-07 05:29:00,3.27274,3.28432,3.27274,3.27643,5880000.0
2009-05-07 05:30:00,3.27611,3.28461,3.27611,3.28461,15000000.0
2009-05-07 05:31:00,3.27593,3.2844,3.27577,3.27788,9000000.0
2009-05-07 05:32:00,3.27802,3.28788,3.27722,3.28788,7250000.0
2009-05-07 05:33:00,3.28252,3.28528,3.27756,3.27984,9000000.0
2009-05-07 05:34:00,3.28275,3.28886,3.27854,3.28886,7250000.0
2009-05-07 05:35:00,3.27865,3.28615,3.2767,3.28615,6250000.0
2009-05-07 05:36:00,3.27812,3.28668,3.27812,3.28458,9880000.0
2009-05-07 05:37:00,3.28639,3.28639,3.2748,3.2748,6500000.0
2009-05-07 05:38:00,3.2867,3.2867,3.27703,3.27754,8500000.0
2009-05-07 05:39:00,3.28253,3.28629,3.27727,3.28388,13380000.0
2009-05-07 05:40:00,3.27726,3.28689,3.27503,3.28689,7750000.0
2009-05-07 05:41:00,3.27784,3.28552,3.27579,3.28552,5500000.0
2009-05-07 05:42:00,3.28804,3.28804,3.27742,3.28401,8000000.0
2009-05-07 05:43:00,3.28635,3.28635,3.27468,3.28439,12250000.0
2009-05-07 05:44:00,3.28829,3.28829,3.28068,3.28574,5750000.0
2009-05-07 05:45:00,3.27854,3.28682,3.27712,3.27712,10500000.0
2009-05-07 05:46:00,3.28311,3.28645,3.27773,3.28633,17250000.0
2009-05-07 05:47:00,3.27474,3.28684,3.27474,3.28609,19500000.0
2009-05-07 05:48:00,3.27834,3.28632,3.2754,3.27891,13000000.0
2009-05-07 05:49:00,3.27762,3.28618,3.27513,3.28161,20500000.0
2009-05-07 05:50:00,3.27824,3.28555,3.27824,3.28555,6750000.0
2009-05-07 05:51:00,3.28419,3.28726,3.27627,3.28726,18750000.0
2009-05-07 05:52:00,3.27753,3.28586,3.27684,3.28433,10750000.0
2009-05-07 05:53:00,3.27914,3.28812,3.2767,3.28812,13250000.0
2009-05-07 05:54:00,3.27923,3.28454,3.27647,3.27647,7380000.0
2009-05-07 05:55:00,3.27905,3.28722,3.27794,3.28436,15630000.0
2009-05-07 05:56:00,3.27848,3.28767,3.27848,3.28767,9500000.0
2009-05-07 05:57:00,3.2781,3.28685,3.27528,3.28366,15630000.0
2009-05-07 05:58:00,3.28748,3.28952,3.27809,3.28447,10250000.0
2009-05-07 05:59:00,3.28767,3.28833,3.27808,3.28833,17250000.0
2009-05-07 06:00:00,3.2771,3.28552,3.2771,3.27846,10250000.0
2009-05-07 06:01:00,3.28813,3.28813,3.27961,3.28749,13250000.0
2009-05-07 06:02:00,3.27797,3.28742,3.27646,3.27646,7500000.0
2009-05-07 06:03:00,3.28189,3.28551,3.27978,3.28508,6000000.0
2009-05-07 06:04:00,3.28724,3.28725,3.27604,3.27777,9250000.0
2009-05-07 06:05:00,3.28401,3.28637,3.2786,3.28637,6880000.0
2009-05-07 06:06:00,3.27707,3.28459,3.27707,3.27765,6250000.0
2009-05-07 06:07:00,3.28289,3.2859,3.27932,3.28305,7000000.0
2009-05-07 06:08:00,3.28631,3.28631,3.2757,3.2801,6000000.0
2009-05-07 06:09:00,3.27708,3.28108,3.27448,3.27448,6380000.0
2009-05-07 06:10:00,3.27611,3.28173,3.27557,3.27557,5630000.0
2009-05-07 06:11:00,3.28182,3.2851,3.27646,3.27646,10750000.0
2009-05-07 06:12:00,3.28276,3.28548,3.27848,3.28548,10130000.0
2009-05-07 06:13:00,3.27541,3.28208,3.27541,3.28208,7750000.0
2009-05-07 06:14:00,3.27104,3.28239,3.27104,3.27435,8750000.0
2009-05-07 06:15:00,3.27433,3.28042,3.27001,3.27722,7750000.0
2009-05-07 06:16:00,3.27729,3.28152,3.2751,3.27667,9380000.0
2009-05-07 06:17:00,3.28228,3.28561,3.27863,3.28561,6880000.0
2009-05-07 06:18:00,3.27218,3.28607,3.27218,3.28604,6250000.0
2009-05-07 06:19:00,3.28244,3.28244,3.27537,3.27795,7250000.0
2009-05-07 06:20:00,3.27425,3.28534,3.27345,3.28534,8750000.0
2009-05-07 06:21:00,3.28379,3.28624,3.27645,3.28289,10000000.0
2009-05-07 06:22:00,3.28474,3.28575,3.27477,3.2843,8500000.0
2009-05-07 06:23:00,3.2784,3.28542,3.27615,3.28542,11380000.0
2009-05-07 06:24:00,3.28273,3.28589,3.28053,3.28159,7000000.0
2009-05-07 06:25:00,3.27997,3.28404,3.27937,3.28404,8000000.0
2009-05-07 06:26:00,3.28459,3.28579,3.28013,3.28317,11250000.0
2009-05-07 06:27:00,3.28674,3.28674,3.27348,3.27348,5250000.0
2009-05-07 06:28:00,3.27484,3.28456,3.27484,3.28139,10750000.0
2009-05-07 06:29:00,3.28654,3.28691,3.27253,3.27555,8500000.0
2009-05-07 06:30:00,3.2762,3.28403,3.27193,3.28211,6000000.0
2009-05-07 06:31:00,3.28085,3.28177,3.27347,3.28172,8750000.0
2009-05-07 06:32:00,3.2782,3.28526,3.2782,3.28376,10000000.0
2009-05-07 06:33:00,3.27596,3.28382,3.27501,3.28119,7000000.0
2009-05-07 06:34:00,3.27497,3.2857,3.27497,3.2857,8500000.0
2009-05-07 06:35:00,3.27566,3.28627,3.27363,3.2849,6000000.0
2009-05-07 06:36:00,3.27863,3.28197,3.27621,3.27687,8250000.0
2009-05-07 06:37:00,3.28152,3.28439,3.27349,3.27624,8750000.0
2009-05-07 06:38:00,3.28162,3.28402,3.27704,3.28394,9000000.0
2009-05-07 06:39:00,3.27908,3.2839,3.27841,3.2839,9250000.0
2009-05-07 06:40:00,3.27846,3.28164,3.27332,3.27332,8130000.0
2009-05-07 06:41:00,3.28527,3.28527,3.27451,3.27526,7000000.0
2009-05-07 06:42:00,3.2824,3.28287,3.27026,3.27181,10250000.0
2009-05-07 06:43:00,3.27525,3.28045,3.27393,3.28026,13250000.0
2009-05-07 06:44:00,3.27462,3.28373,3.27462,3.28373,8250000.0
2009-05-07 06:45:00,3.2731,3.2828,3.2731,3.27997,8000000.0
2009-05-07 06:46:00,3.27251,3.28351,3.27251,3.2798,8630000.0
2009-05-07 06:47:00,3.2826,3.28364,3.27297,3.27297,6750000.0
2009-05-07 06:48:00,3.28111,3.28111,3.27195,3.27887,5750000.0
2009-05-07 06:49:00,3.27921,3.28334,3.27465,3.28062,9500000.0
2009-05-07 06:50:00,3.2727,3.28144,3.2727,3.27508,11000000.0
2009-05-07 06:51:00,3.2838,3.28408,3.27267,3.28349,12000000.0
2009-05-07 06:52:00,3.28455,3.28455,3.27583,3.28322,10380000.0
2009-05-07 06:53:00,3.28137,3.28324,3.28067,3.28186,5630000.0
2009-05-07 06:54:00,3.28298,3.28298,3.27672,3.28186,6000000.0
2009-05-07 06:55:00,3.27345,3.28497,3.27345,3.28497,6000000.0
2009-05-07 06:56:00,3.27419,3.28252,3.27399,3.28144,8250000.0
2009-05-07 06:57:00,3.27305,3.28282,3.27305,3.2821,13250000.0
2009-05-07 06:58:00,3.27392,3.28388,3.27198,3.28333,8750000.0
2009-05-07 06:59:00,3.27681,3.28373,3.27325,3.28282,9750000.0
2009-05-07 07:00:00,3.28093,3.28412,3.27208,3.28412,9500000.0
2009-05-07 07:01:00,3.28011,3.28448,3.274,3.2818,12750000.0
2009-05-07 07:02:00,3.28526,3.28526,3.27257,3.27662,11500000.0
2009-05-07 07:03:00,3.27353,3.28419,3.27353,3.27652,5500000.0
2009-05-07 07:04:00,3.28341,3.28672,3.27465,3.28541,11500000.0
2009-05-07 07:05:00,3.27818,3.28399,3.27571,3.27615,11750000.0
2009-05-07 07:06:00,3.27784,3.28624,3.27602,3.28517,7760000.0
2009-05-07 07:07:00,3.2783,3.28834,3.27408,3.28774,10250000.0
2009-05-07 07:08:00,3.28003,3.28481,3.27214,3.27214,7000000.0
2009-05-07 07:09:00,3.2837,3.28585,3.27799,3.27799,14500000.0
2009-05-07 07:10:00,3.27768,3.2847,3.27565,3.27736,9250000.0
2009-05-07 07:11:00,3.28253,3.28535,3.27629,3.28436,10000000.0
2009-05-07 07:12:00,3.2766,3.28631,3.2759,3.27919,8000000.0
2009-05-07 07:13:00,3.27711,3.28715,3.27706,3.28572,8750000.0
2009-05-07 07:14:00,3.28693,3.28806,3.27713,3.27713,6000000.0
2009-05-07 07:15:00,3.28442,3.28636,3.27751,3.28585,14500000.0
2009-05-07 07:16:00,3.27541,3.28695,3.27541,3.28695,7750000.0
2009-05-07 07:17:00,3.27958,3.28331,3.27656,3.28124,10250000.0
2009-05-07 07:18:00,3.28522,3.28618,3.2752,3.28534,20630000.0
2009-05-07 07:19:00,3.28393,3.28572,3.2723,3.27529,12880000.0
2009-05-07 07:20:00,3.27558,3.28256,3.27416,3.27531,5750000.0
2009-05-07 07:21:00,3.2825,3.28457,3.27569,3.28295,11000000.0
2009-05-07 07:22:00,3.28215,3.28546,3.27605,3.28029,11750000.0
2009-05-07 07:23:00,3.27542,3.28417,3.27542,3.28306,8250000.0
2009-05-07 07:24:00,3.28244,3.2861,3.27717,3.2861,5500000.0
2009-05-07 07:25:00,3.27942,3.28355,3.27912,3.28353,8880000.0
2009-05-07 07:26:00,3.27577,3.28325,3.27577,3.28321,8250000.0
2009-05-07 07:27:00,3.28643,3.28686,3.27523,3.2757,7750000.0
2009-05-07 07:28:00,3.28008,3.2816,3.2778,3.27872,7000000.0
2009-05-07 07:29:00,3.28539,3.28818,3.27892,3.28504,13380000.0
2009-05-07 07:30:00,3.27799,3.28763,3.27798,3.28746,11750000.0
2009-05-07 07:31:00,3.27751,3.28764,3.27448,3.28759,12880000.0
2009-05-07 07:32:00,3.28117,3.28322,3.27763,3.28216,6250000.0
2009-05-07 07:33:00,3.28109,3.28616,3.27304,3.27748,10500000.0
2009-05-07 07:34:00,3.2779,3.28714,3.2779,3.27882,10500000.0
2009-05-07 07:35:00,3.27859,3.28808,3.27858,3.27858,14130000.0
2009-05-07 07:36:00,3.27498,3.28709,3.27498,3.28347,7250000.0
2009-05-07 07:37:00,3.2851,3.28695,3.28138,3.28522,6250000.0
2009-05-07 07:38:00,3.28586,3.28836,3.27602,3.27602,9500000.0
2009-05-07 07:39:00,3.28326,3.28667,3.27999,3.28141,11250000.0
2009-05-07 07:40:00,3.2818,3.28468,3.27572,3.28121,8380000.0
2009-05-07 07:41:00,3.28571,3.28842,3.28126,3.28842,7130000.0
2009-05-07 07:42:00,3.27221,3.28608,3.27221,3.28177,7250000.0
2009-05-07 07:43:00,3.28654,3.28705,3.27714,3.27714,10250000.0
2009-05-07 07:44:00,3.27706,3.28137,3.27527,3.27926,9500000.0
2009-05-07 07:45:00,3.27587,3.2803,3.2731,3.27494,19000000.0
2009-05-07 07:46:00,3.27858,3.27901,3.27103,3.27663,9500000.0
2009-05-07 07:47:00,3.27786,3.27885,3.27242,3.27631,9130000.0
2009-05-07 07:48:00,3.27686,3.27686,3.26967,3.27563,11000000.0
2009-05-07 07:49:00,3.27587,3.27678,3.26701,3.27083,8500000.0
2009-05-07 07:50:00,3.27932,3.27966,3.2742,3.2743,10750000.0
2009-05-07 07:51:00,3.27086,3.27824,3.27086,3.27469,7750000.0
2009-05-07 07:52:00,3.27694,3.28041,3.275,3.27947,12880000.0
2009-05-07 07:53:00,3.27573,3.2785,3.27326,3.27326,9000000.0
2009-05-07 07:54:00,3.27904,3.28019,3.27353,3.27874,11130000.0
2009-05-07 07:55:00,3.27957,3.28037,3.27777,3.27863,5500000.0
2009-05-07 07:56:00,3.27988,3.28128,3.27576,3.28128,7250000.0
2009-05-07 07:57:00,3.2791,3.28192,3.27647,3.28184,8750000.0
2009-05-07 07:58:00,3.27793,3.28045,3.27343,3.27746,7750000.0
2009-05-07 07:59:00,3.28263,3.28263,3.27035,3.28091,9250000.0
2009-05-07 08:00:00,3.27813,3.27924,3.27585,3.27634,10000000.0
2009-05-07 08:01:00,3.27832,3.28125,3.27767,3.27907,8000000.0
2009-05-07 08:02:00,3.27672,3.28323,3.27488,3.28323,14250000.0
2009-05-07 08:03:00,3.28072,3.28365,3.27809,3.28099,11380000.0
2009-05-07 08:04:00,3.28005,3.28287,3.27889,3.28198,14000000.0
2009-05-07 08:05:00,3.28312,3.28312,3.27664,3.28034,7500000.0
2009-05-07 08:06:00,3.27617,3.28426,3.27617,3.28353,8500000.0
2009-05-07 08:07:00,3.28288,3.28559,3.28119,3.28244,7000000.0
2009-05-07 08:08:00,3.28457,3.28564,3.27234,3.2819,8750000.0
2009-05-07 08:09:00,3.28474,3.28741,3.28026,3.28741,11130000.0
2009-05-07 08:10:00,3.28412,3.28832,3.28241,3.28241,5500000.0
2009-05-07 08:11:00,3.28637,3.28683,3.28392,3.28392,6500000.0
2009-05-07 08:12:00,3.28734,3.28734,3.28317,3.28317,9500000.0
2009-05-07 08:13:00,3.28744,3.28888,3.28591,3.28888,6250000.0
2009-05-07 08:14:00,3.28966,3.29071,3.2871,3.28995,14000000.0
2009-05-07 08:15:00,3.28866,3.29009,3.28306,3.28915,8500000.0
2009-05-07 08:16:00,3.28844,3.28998,3.28808,3.28898,8500000.0
2009-05-07 08:17:00,3.29,3.29048,3.28798,3.28993,8750000.0
2009-05-07 08:18:00,3.28567,3.28999,3.28567,3.28971,7000000.0
2009-05-07 08:19:00,3.28766,3.28982,3.28421,3.2888,9000000.0
2009-05-07 08:20:00,3.29219,3.29283,3.28851,3.29103,9250000.0
2009-05-07 08:21:00,3.28718,3.29242,3.28718,3.29242,9000000.0
2009-05-07 08:22:00,3.29103,3.29243,3.28738,3.29234,12130000.0
2009-05-07 08:23:00,3.29022,3.29083,3.28688,3.287,7500000.0
2009-05-07 08:24:00,3.29151,3.29219,3.28708,3.28996,7500000.0
2009-05-07 08:25:00,3.29205,3.2994,3.29054,3.29708,11250000.0
2009-05-07 08:26:00,3.29808,3.29897,3.29226,3.29642,12750000.0
2009-05-07 08:27:00,3.29749,3.29825,3.29416,3.29665,9500000.0
2009-05-07 08:28:00,3.2956,3.2996,3.29247,3.29742,17250000.0
2009-05-07 08:29:00,3.29716,3.29868,3.29649,3.29768,5750000.0
2009-05-07 08:30:00,3.29711,3.3004,3.29641,3.29961,15000000.0
2009-05-07 08:31:00,3.2997,3.30135,3.29204,3.29592,6500000.0
2009-05-07 08:32:00,3.29913,3.30166,3.29868,3.29868,5250000.0
2009-05-07 08:33:00,3.29757,3.30071,3.29757,3.29871,7500000.0
2009-05-07 08:34:00,3.29908,3.29916,3.29423,3.29804,5750000.0
2009-05-07 08:35:00,3.29995,3.29995,3.29627,3.29755,5500000.0
2009-05-07 08:36:00,3.29627,3.29871,3.29238,3.2978,14750000.0
2009-05-07 08:37:00,3.29593,3.29927,3.29539,3.29713,10000000.0
2009-05-07 08:38:00,3.29874,3.29966,3.29388,3.29966,12250000.0
2009-05-07 08:39:00,3.29798,3.29911,3.29429,3.29863,7500000.0
2009-05-07 08:40:00,3.29261,3.29959,3.29261,3.29566,8000000.0
2009-05-07 08:41:00,3.29558,3.29911,3.2955,3.29577,15250000.0
2009-05-07 08:42:00,3.2982,3.29955,3.2965,3.2981,10250000.0
2009-05-07 08:43:00,3.29891,3.30023,3.29567,3.29666,16750000.0
2009-05-07 08:44:00,3.29736,3.29792,3.29202,3.29355,12500000.0
2009-05-07 08:45:00,3.29456,3.2964,3.29297,3.29389,9250000.0
2009-05-07 08:46:00,3.29756,3.2979,3.29217,3.29489,8000000.0
2009-05-07 08:47:00,3.29385,3.29632,3.29306,3.29343,8500000.0
2009-05-07 08:48:00,3.2963,3.2963,3.29392,3.29555,17750000.0
2009-05-07 08:49:00,3.29607,3.29607,3.28965,3.29199,5750000.0
2009-05-07 08:50:00,3.29367,3.29486,3.29258,3.29486,7000000.0
2009-05-07 08:51:00,3.29351,3.29504,3.29101,3.29101,9000000.0
2009-05-07 08:52:00,3.29193,3.29597,3.29107,3.29396,7500000.0
2009-05-07 08:53:00,3.2944,3.29441,3.28803,3.28803,11500000.0
2009-05-07 08:54:00,3.29508,3.29508,3.29097,3.29169,6630000.0
2009-05-07 08:55:00,3.29223,3.29463,3.29016,3.29321,5250000.0
2009-05-07 08:56:00,3.29204,3.29307,3.28344,3.28344,7250000.0
2009-05-07 08:57:00,3.28738,3.28953,3.28134,3.28849,11000000.0
2009-05-07 08:58:00,3.2907,3.29154,3.28815,3.29154,7500000.0
2009-05-07 08:59:00,3.29006,3.29186,3.28464,3.28989,12000000.0
2009-05-07 09:00:00,3.2912,3.29211,3.28775,3.28866,8750000.0
2009-05-07 09:01:00,3.29181,3.29216,3.28388,3.28399,10250000.0
2009-05-07 09:02:00,3.28662,3.28987,3.28335,3.28908,7500000.0
2009-05-07 09:03:00,3.28871,3.2929,3.28851,3.29105,9750000.0
2009-05-07 09:04:00,3.28928,3.2914,3.28478,3.28757,6000000.0
2009-05-07 09:05:00,3.29121,3.29269,3.28507,3.29028,16260000.0
2009-05-07 09:06:00,3.29224,3.29224,3.28588,3.28588,11250000.0
2009-05-07 09:07:00,3.28664,3.28829,3.27945,3.28473,9750000.0
2009-05-07 09:08:00,3.28088,3.28654,3.27973,3.28399,9010000.0
2009-05-07 09:09:00,3.283,3.28922,3.27336,3.27336,7000000.0
2009-05-07 09:10:00,3.27431,3.27974,3.27113,3.27333,6250000.0
2009-05-07 09:11:00,3.2765,3.27895,3.27213,3.27617,16000000.0
2009-05-07 09:12:00,3.27847,3.28123,3.27336,3.27658,6750000.0
2009-05-07 09:13:00,3.27524,3.27842,3.27026,3.27548,12130000.0
2009-05-07 09:14:00,3.27567,3.27567,3.269,3.27271,9250000.0
2009-05-07 09:15:00,3.27636,3.27703,3.27013,3.27492,14880000.0
2009-05-07 09:16:00,3.27511,3.27589,3.26914,3.27286,10000000.0
2009-05-07 09:17:00,3.27598,3.27598,3.27303,3.27417,8130000.0
2009-05-07 09:18:00,3.27505,3.27547,3.27015,3.27419,8000000.0
2009-05-07 09:19:00,3.27806,3.27806,3.2706,3.2761,5500000.0
2009-05-07 09:20:00,3.27719,3.27719,3.27059,3.27639,10250000.0
2009-05-07 09:21:00,3.27549,3.27898,3.2706,3.27505,13000000.0
2009-05-07 09:22:00,3.27585,3.279,3.27231,3.27741,9750000.0
2009-05-07 09:23:00,3.28096,3.28096,3.27434,3.2772,8500000.0
2009-05-07 09:24:00,3.27593,3.28044,3.2727,3.28044,6250000.0
2009-05-07 09:25:00,3.27295,3.28057,3.27295,3.28052,11000000.0
2009-05-07 09:26:00,3.27913,3.28177,3.27665,3.28098,6250000.0
2009-05-07 09:27:00,3.27948,3.28371,3.27687,3.28293,14000000.0
2009-05-07 09:28:00,3.28243,3.28269,3.27916,3.28269,10250000.0
2009-05-07 09:29:00,3.2796,3.2868,3.27766,3.28341,15750000.0
2009-05-07 09:30:00,3.28894,3.28932,3.28361,3.28361,5500000.0
2009-05-07 09:31:00,3.28649,3.28661,3.28305,3.28661,8880000.0
2009-05-07 09:32:00,3.28491,3.28525,3.27936,3.28295,8250000.0
2009-05-07 09:33:00,3.28259,3.28461,3.27799,3.28046,5250000.0
2009-05-07 09:34:00,3.28261,3.28436,3.27956,3.27956,8750000.0
2009-05-07 09:35:00,3.28205,3.28311,3.27642,3.28285,11130000.0
2009-05-07 09:36:00,3.28171,3.28227,3.27755,3.28156,7000000.0
2009-05-07 09:37:00,3.28084,3.28185,3.27527,3.27644,12880000.0
2009-05-07 09:38:00,3.27606,3.2801,3.27484,3.27882,7750000.0
2009-05-07 09:39:00,3.27901,3.27961,3.27428,3.27576,13380000.0
2009-05-07 09:40:00,3.27725,3.27834,3.27048,3.27547,8750000.0
2009-05-07 09:41:00,3.26855,3.27569,3.26855,3.27377,12380000.0
2009-05-07 09:42:00,3.27418,3.27599,3.2703,3.27317,18500000.0
2009-05-07 09:43:00,3.27346,3.27642,3.2698,3.27485,10500000.0
2009-05-07 09:44:00,3.27501,3.27842,3.27366,3.27511,9130000.0
2009-05-07 09:45:00,3.27801,3.27802,3.27397,3.27718,12500000.0
2009-05-07 09:46:00,3.27584,3.27835,3.27438,3.27835,5250000.0
2009-05-07 09:47:00,3.27977,3.28068,3.2739,3.2739,5500000.0
2009-05-07 09:48:00,3.27963,3.27963,3.27569,3.27718,7380000.0
2009-05-07 09:49:00,3.27882,3.27954,3.27483,3.27534,7500000.0
2009-05-07 09:50:00,3.27593,3.27713,3.27304,3.27474,6750000.0
2009-05-07 09:51:00,3.27568,3.27781,3.27109,3.27515,8750000.0
2009-05-07 09:52:00,3.27665,3.27714,3.26977,3.27377,8750000.0
2009-05-07 09:53:00,3.27288,3.2743,3.26938,3.2743,7750000.0
2009-05-07 09:54:00,3.27315,3.27511,3.26951,3.27511,10000000.0
2009-05-07 09:55:00,3.27342,3.27582,3.27181,3.27582,7500000.0
2009-05-07 09:56:00,3.27613,3.27662,3.27258,3.27258,5250000.0
2009-05-07 09:57:00,3.27596,3.2782,3.27287,3.27791,12750000.0
2009-05-07 09:58:00,3.27192,3.27741,3.27192,3.27448,17000000.0
2009-05-07 09:59:00,3.27598,3.27728,3.2728,3.27667,15250000.0
2009-05-07 10:00:00,3.27283,3.27496,3.27131,3.27445,5500000.0
2009-05-07 10:01:00,3.27503,3.27593,3.27133,3.27568,6500000.0
2009-05-07 10:02:00,3.27374,3.2778,3.26954,3.27384,8880000.0
2009-05-07 10:03:00,3.27714,3.27826,3.27293,3.27655,14500000.0
2009-05-07 10:04:00,3.27644,3.27762,3.27288,3.27511,5750000.0
2009-05-07 10:05:00,3.27841,3.27841,3.27399,3.27694,9750000.0
2009-05-07 10:06:00,3.27585,3.27697,3.27124,3.2761,9000000.0
2009-05-07 10:07:00,3.27562,3.27591,3.27315,3.27421,5500000.0
2009-05-07 10:08:00,3.27516,3.27815,3.27226,3.27583,11130000.0
2009-05-07 10:09:00,3.27308,3.27805,3.27308,3.27743,9000000.0
2009-05-07 10:10:00,3.27872,3.28026,3.27543,3.27625,14250000.0
2009-05-07 10:11:00,3.27761,3.27976,3.27207,3.278,6000000.0
2009-05-07 10:12:00,3.27612,3.27936,3.27492,3.27577,8500000.0
2009-05-07 10:13:00,3.27598,3.27821,3.27519,3.27677,11750000.0
2009-05-07 10:14:00,3.27435,3.27816,3.27435,3.27607,6000000.0
2009-05-07 10:15:00,3.27536,3.27723,3.27189,3.2726,9250000.0
2009-05-07 10:16:00,3.27358,3.274,3.27162,3.274,5250000.0
2009-05-07 10:17:00,3.27465,3.27519,3.27076,3.27226,9000000.0
2009-05-07 10:18:00,3.2746,3.2763,3.27219,3.27449,10880000.0
2009-05-07 10:19:00,3.27026,3.27334,3.27003,3.27319,9500000.0
2009-05-07 10:20:00,3.27068,3.27211,3.26743,3.27211,9000000.0
2009-05-07 10:21:00,3.27348,3.27348,3.26496,3.27109,11000000.0
2009-05-07 10:22:00,3.26911,3.27527,3.26911,3.27078,9750000.0
2009-05-07 10:23:00,3.27004,3.27164,3.26642,3.26979,6000000.0
2009-05-07 10:24:00,3.26928,3.27147,3.26651,3.26651,5880000.0
2009-05-07 10:25:00,3.26707,3.27147,3.26593,3.27147,7500000.0
2009-05-07 10:26:00,3.26882,3.2708,3.26875,3.26875,9500000.0
2009-05-07 10:27:00,3.26524,3.27229,3.26524,3.27031,7250000.0
2009-05-07 10:28:00,3.26917,3.27191,3.26624,3.27191,6000000.0
2009-05-07 10:29:00,3.2711,3.27285,3.2703,3.2727,9630000.0
2009-05-07 10:30:00,3.27375,3.27375,3.26879,3.27164,6000000.0
2009-05-07 10:31:00,3.27217,3.27217,3.26851,3.27041,7750000.0
2009-05-07 10:32:00,3.27139,3.27154,3.26662,3.26783,12000000.0
2009-05-07 10:33:00,3.27135,3.27144,3.2673,3.26753,9750000.0
2009-05-07 10:34:00,3.27098,3.27098,3.26019,3.26331,13500000.0
2009-05-07 10:35:00,3.26412,3.26583,3.2614,3.26583,6000000.0
2009-05-07 10:36:00,3.26473,3.2691,3.26258,3.26258,11380000.0
2009-05-07 10:37:00,3.26052,3.26555,3.25976,3.26159,8250000.0
2009-05-07 10:38:00,3.26376,3.26376,3.25776,3.25912,9250000.0
2009-05-07 10:39:00,3.25897,3.2595,3.25466,3.25781,9250000.0
2009-05-07 10:40:00,3.26017,3.26239,3.25574,3.25706,8130000.0
2009-05-07 10:41:00,3.26043,3.26043,3.25598,3.25776,10500000.0
2009-05-07 10:42:00,3.25814,3.25947,3.25617,3.25746,7000000.0
2009-05-07 10:43:00,3.25693,3.25837,3.2534,3.25608,8750000.0
2009-05-07 10:44:00,3.25106,3.25475,3.25095,3.25475,15000000.0
2009-05-07 10:45:00,3.25172,3.25317,3.2471,3.25126,6000000.0
2009-05-07 10:46:00,3.25172,3.25246,3.2478,3.25241,6750000.0
2009-05-07 10:47:00,3.24991,3.25352,3.24991,3.25247,5500000.0
2009-05-07 10:48:00,3.25592,3.25635,3.24822,3.25417,5250000.0
2009-05-07 10:49:00,3.25373,3.2567,3.25196,3.25244,7750000.0
2009-05-07 10:50:00,3.25593,3.25847,3.25496,3.25847,8500000.0
2009-05-07 10:51:00,3.25391,3.25892,3.25391,3.25555,10500000.0
2009-05-07 10:52:00,3.25776,3.26129,3.25515,3.25803,12000000.0
2009-05-07 10:53:00,3.25899,3.26044,3.25633,3.25925,10750000.0
2009-05-07 10:54:00,3.25821,3.25832,3.25359,3.25579,7000000.0
2009-05-07 10:55:00,3.25802,3.25831,3.25564,3.25564,6000000.0
2009-05-07 10:56:00,3.25927,3.26085,3.25349,3.25428,10500000.0
2009-05-07 10:57:00,3.25289,3.2571,3.25289,3.25488,6250000.0
2009-05-07 10:58:00,3.25688,3.25688,3.2493,3.2537,11500000.0
2009-05-07 10:59:00,3.25283,3.2543,3.24834,3.25141,9500000.0
2009-05-07 11:00:00,3.25122,3.25567,3.24909,3.25188,9250000.0
2009-05-07 11:01:00,3.25101,3.25353,3.24851,3.25216,12000000.0
2009-05-07 11:02:00,3.25463,3.25463,3.25095,3.25184,6500000.0
2009-05-07 11:03:00,3.25523,3.25523,3.25097,3.25097,6750000.0
2009-05-07 11:04:00,3.24939,3.25393,3.24939,3.25393,6500000.0
2009-05-07 11:05:00,3.25101,3.25389,3.24763,3.25054,10500000.0
2009-05-07 11:06:00,3.25362,3.25563,3.25077,3.25522,6500000.0
2009-05-07 11:07:00,3.24979,3.25395,3.24518,3.25306,8000000.0
2009-05-07 11:08:00,3.25462,3.25462,3.24782,3.24936,5250000.0
2009-05-07 11:09:00,3.25264,3.25473,3.24915,3.25473,7130000.0
2009-05-07 11:10:00,3.25503,3.25503,3.24955,3.25469,9250000.0
2009-05-07 11:11:00,3.25405,3.25588,3.25191,3.25565,6000000.0
2009-05-07 11:12:00,3.2563,3.2563,3.25221,3.25221,7750000.0
2009-05-07 11:13:00,3.25586,3.25786,3.25163,3.25253,12500000.0
2009-05-07 11:14:00,3.25528,3.2577,3.25363,3.2577,6750000.0
2009-05-07 11:15:00,3.25484,3.25683,3.25419,3.25598,12250000.0
2009-05-07 11:16:00,3.25627,3.25797,3.2552,3.25619,6250000.0
2009-05-07 11:17:00,3.25817,3.25828,3.2502,3.25581,7750000.0
2009-05-07 11:18:00,3.25598,3.25686,3.25278,3.25291,8380000.0
2009-05-07 11:19:00,3.25699,3.25699,3.2503,3.25583,9630000.0
2009-05-07 11:20:00,3.25492,3.25535,3.25212,3.25531,6250000.0
2009-05-07 11:21:00,3.25436,3.25523,3.24975,3.25271,11250000.0
2009-05-07 11:22:00,3.25294,3.25643,3.25256,3.25308,6750000.0
2009-05-07 11:23:00,3.25363,3.25624,3.25094,3.25623,12500000.0
2009-05-07 11:24:00,3.25389,3.25783,3.2511,3.25783,9500000.0
2009-05-07 11:25:00,3.2558,3.25732,3.25325,3.25325,13500000.0
2009-05-07 11:26:00,3.25621,3.25666,3.2492,3.25666,11130000.0
2009-05-07 11:27:00,3.25242,3.25586,3.25242,3.25544,10750000.0
2009-05-07 11:28:00,3.25417,3.25478,3.25094,3.25094,12630000.0
2009-05-07 11:29:00,3.2544,3.25588,3.25015,3.25588,6750000.0
2009-05-07 11:30:00,3.25281,3.25437,3.24819,3.25437,8750000.0
2009-05-07 11:31:00,3.25212,3.25524,3.2517,3.25524,9000000.0
2009-05-07 11:32:00,3.2537,3.25511,3.2486,3.25227,12250000.0
2009-05-07 11:33:00,3.25491,3.25491,3.24706,3.2489,13750000.0
2009-05-07 11:34:00,3.25227,3.25283,3.24692,3.24868,8750000.0
2009-05-07 11:35:00,3.24784,3.25215,3.2459,3.2486,13000000.0
2009-05-07 11:36:00,3.25046,3.25046,3.2455,3.24998,7750000.0
2009-05-07 11:37:00,3.24775,3.24842,3.24267,3.24807,7000000.0
2009-05-07 11:38:00,3.24348,3.24763,3.23999,3.24763,7500000.0
2009-05-07 11:39:00,3.24787,3.24805,3.23906,3.24494,8500000.0
2009-05-07 11:40:00,3.24145,3.24699,3.23637,3.24364,13500000.0
2009-05-07 11:41:00,3.24259,3.24451,3.23745,3.23928,8760000.0
2009-05-07 11:42:00,3.24223,3.243,3.23679,3.2378,6500000.0
2009-05-07 11:43:00,3.23755,3.23893,3.23457,3.23802,11000000.0
2009-05-07 11:44:00,3.23355,3.23837,3.23355,3.23394,15000000.0
2009-05-07 11:45:00,3.23816,3.23816,3.23238,3.23686,8500000.0
2009-05-07 11:46:00,3.23869,3.23869,3.23518,3.23851,7750000.0
2009-05-07 11:47:00,3.23679,3.24082,3.23584,3.23866,9250000.0
2009-05-07 11:48:00,3.23642,3.24123,3.23526,3.24123,9250000.0
2009-05-07 11:49:00,3.24062,3.24062,3.2357,3.23692,11750000.0
2009-05-07 11:50:00,3.24031,3.24178,3.23884,3.23885,11250000.0
2009-05-07 11:51:00,3.24153,3.24153,3.23829,3.24071,5500000.0
2009-05-07 11:52:00,3.24052,3.24052,3.23792,3.23795,12000000.0
2009-05-07 11:53:00,3.23652,3.23972,3.23652,3.23842,5750000.0
2009-05-07 11:54:00,3.23879,3.23879,3.2311,3.23589,8130000.0
2009-05-07 11:55:00,3.23814,3.23815,3.23397,3.23524,6000000.0
2009-05-07 11:56:00,3.23601,3.24061,3.23601,3.24061,8750000.0
2009-05-07 11:57:00,3.23501,3.2392,3.235,3.23788,7630000.0
2009-05-07 11:58:00,3.23667,3.24119,3.23667,3.23776,12880000.0
2009-05-07 11:59:00,3.24011,3.24011,3.23247,3.23545,9000000.0
2009-05-07 12:00:00,3.23629,3.23744,3.23046,3.23258,7880000.0
2009-05-07 12:01:00,3.23061,3.23527,3.23061,3.23505,7250000.0
2009-05-07 12:02:00,3.23092,3.23604,3.22928,3.23426,10750000.0
2009-05-07 12:03:00,3.23497,3.23601,3.23179,3.23409,6630000.0
2009-05-07 12:04:00,3.23384,3.23603,3.23039,3.23603,6500000.0
2009-05-07 12:05:00,3.23227,3.23527,3.22842,3.23198,9750000.0
2009-05-07 12:06:00,3.23337,3.2337,3.22981,3.22981,7750000.0
2009-05-07 12:07:00,3.22946,3.23108,3.22605,3.22658,9630000.0
2009-05-07 12:08:00,3.22871,3.22871,3.22305,3.22613,7250000.0
2009-05-07 12:09:00,3.22524,3.22935,3.22524,3.22684,10250000.0
2009-05-07 12:10:00,3.22886,3.229,3.22254,3.229,8260000.0
2009-05-07 12:11:00,3.22779,3.23078,3.22686,3.23078,7250000.0
2009-05-07 12:12:00,3.23043,3.2322,3.2277,3.2319,11250000.0
2009-05-07 12:13:00,3.23096,3.23431,3.22738,3.23431,10880000.0
2009-05-07 12:14:00,3.23503,3.23531,3.22833,3.2344,9630000.0
2009-05-07 12:15:00,3.23214,3.23623,3.23047,3.23601,8750000.0
2009-05-07 12:16:00,3.23175,3.237,3.2296,3.2361,9500000.0
2009-05-07 12:17:00,3.23887,3.23887,3.23375,3.23552,7750000.0
2009-05-07 12:18:00,3.2335,3.23927,3.2335,3.23526,5630000.0
2009-05-07 12:19:00,3.23802,3.24013,3.23438,3.23525,12000000.0
2009-05-07 12:20:00,3.23763,3.24065,3.23543,3.23936,8250000.0
2009-05-07 12:21:00,3.2363,3.24017,3.23219,3.23457,13630000.0
2009-05-07 12:22:00,3.24099,3.24099,3.23563,3.23673,8500000.0
2009-05-07 12:23:00,3.23669,3.2397,3.23439,3.23616,10630000.0
2009-05-07 12:24:00,3.23825,3.24047,3.2347,3.24047,12000000.0
2009-05-07 12:25:00,3.23908,3.23965,3.23574,3.23866,8000000.0
2009-05-07 12:26:00,3.24036,3.24126,3.23476,3.23705,19500000.0
2009-05-07 12:27:00,3.23697,3.23859,3.23275,3.23694,8500000.0
2009-05-07 12:28:00,3.23365,3.23783,3.2335,3.23566,11250000.0
2009-05-07 12:29:00,3.23297,3.23684,3.23211,3.23225,6250000.0
2009-05-07 12:30:00,3.23543,3.23543,3.22663,3.22663,6750000.0
2009-05-07 12:31:00,3.23387,3.23617,3.23124,3.23492,5750000.0
2009-05-07 12:32:00,3.23944,3.23944,3.23419,3.23604,8500000.0
2009-05-07 12:33:00,3.23894,3.24096,3.23243,3.23862,11750000.0
2009-05-07 12:34:00,3.2421,3.24327,3.23716,3.23716,7750000.0
2009-05-07 12:35:00,3.23659,3.23864,3.23351,3.23837,7630000.0
2009-05-07 12:36:00,3.23725,3.24096,3.23374,3.24096,7750000.0
2009-05-07 12:37:00,3.23766,3.24384,3.23498,3.23974,17750000.0
2009-05-07 12:38:00,3.24141,3.24269,3.23631,3.24221,9500000.0
2009-05-07 12:39:00,3.23947,3.24143,3.23527,3.23874,8250000.0
2009-05-07 12:40:00,3.23734,3.24265,3.23734,3.24019,7000000.0
2009-05-07 12:41:00,3.23741,3.2435,3.23741,3.2435,7500000.0
2009-05-07 12:42:00,3.23988,3.24321,3.23827,3.24149,10500000.0
2009-05-07 12:43:00,3.24215,3.24451,3.24095,3.24254,8500000.0
2009-05-07 12:44:00,3.23845,3.24245,3.23762,3.23828,9380000.0
2009-05-07 12:45:00,3.23491,3.24221,3.23491,3.2415,7500000.0
2009-05-07 12:46:00,3.23832,3.24215,3.23541,3.23862,11750000.0
2009-05-07 12:47:00,3.24023,3.24176,3.23712,3.24176,8130000.0
2009-05-07 12:48:00,3.24161,3.24161,3.23743,3.23932,15010000.0
2009-05-07 12:49:00,3.23421,3.23741,3.23199,3.23517,9250000.0
2009-05-07 12:50:00,3.23845,3.23997,3.23178,3.2348,9750000.0
2009-05-07 12:51:00,3.23443,3.23708,3.23298,3.23708,9380000.0
2009-05-07 12:52:00,3.23356,3.23856,3.23354,3.23537,6000000.0
2009-05-07 12:53:00,3.23776,3.23959,3.23581,3.23959,6250000.0
2009-05-07 12:54:00,3.23806,3.24074,3.23497,3.2398,10000000.0
2009-05-07 12:55:00,3.23669,3.24117,3.23521,3.23962,8750000.0
2009-05-07 12:56:00,3.23578,3.24106,3.23466,3.23799,12250000.0
2009-05-07 12:57:00,3.24119,3.24119,3.2344,3.23702,13000000.0
2009-05-07 12:58:00,3.23848,3.24046,3.2307,3.23543,10000000.0
2009-05-07 12:59:00,3.2387,3.24021,3.2351,3.23888,12500000.0
2009-05-07 13:00:00,3.23866,3.2398,3.23593,3.2374,9000000.0
2009-05-07 13:01:00,3.23644,3.23915,3.23389,3.23389,9750000.0
2009-05-07 13:02:00,3.23642,3.23797,3.23476,3.23496,8500000.0
2009-05-07 13:03:00,3.23676,3.23849,3.23419,3.23784,9500000.0
2009-05-07 13:04:00,3.23608,3.2388,3.22955,3.23563,10500000.0
2009-05-07 13:05:00,3.23156,3.23781,3.23132,3.23781,14250000.0
2009-05-07 13:06:00,3.23399,3.23787,3.23399,3.2372,8250000.0
2009-05-07 13:07:00,3.2347,3.2396,3.23328,3.23793,9000000.0
2009-05-07 13:08:00,3.23923,3.23985,3.23419,3.23802,9750000.0
2009-05-07 13:09:00,3.23375,3.23777,3.23183,3.23647,9250000.0
2009-05-07 13:10:00,3.23822,3.23882,3.23491,3.23775,9000000.0
2009-05-07 13:11:00,3.23502,3.23771,3.23211,3.23388,9500000.0
2009-05-07 13:12:00,3.23769,3.23842,3.23573,3.23842,12630000.0
2009-05-07 13:13:00,3.23443,3.24045,3.2335,3.23916,9000000.0
2009-05-07 13:14:00,3.23856,3.24048,3.2357,3.23753,8000000.0
2009-05-07 13:15:00,3.23932,3.24071,3.23693,3.23707,9250000.0
2009-05-07 13:16:00,3.23937,3.24052,3.23154,3.23942,12500000.0
2009-05-07 13:17:00,3.23968,3.24197,3.23927,3.24126,6000000.0
2009-05-07 13:18:00,3.24319,3.24319,3.23694,3.24156,6250000.0
2009-05-07 13:19:00,3.2422,3.24238,3.23877,3.23975,7750000.0
2009-05-07 13:20:00,3.23955,3.24233,3.23873,3.23974,5630000.0
2009-05-07 13:21:00,3.24066,3.24266,3.23948,3.23977,10130000.0
2009-05-07 13:22:00,3.24376,3.24498,3.24081,3.24288,8130000.0
2009-05-07 13:23:00,3.24102,3.24426,3.23911,3.24385,14880000.0
2009-05-07 13:24:00,3.24465,3.24636,3.24,3.24556,10000000.0
2009-05-07 13:25:00,3.24552,3.24552,3.24111,3.24362,12500000.0
2009-05-07 13:26:00,3.24261,3.24611,3.24086,3.24611,10000000.0
2009-05-07 13:27:00,3.24686,3.24798,3.24136,3.24777,10000000.0
2009-05-07 13:28:00,3.24641,3.24641,3.24247,3.24488,8000000.0
2009-05-07 13:29:00,3.24182,3.24803,3.24182,3.24803,5750000.0
2009-05-07 13:30:00,3.24712,3.24763,3.24243,3.24744,7750000.0
2009-05-07 13:31:00,3.24027,3.24977,3.24027,3.24977,9630000.0
2009-05-07 13:32:00,3.24594,3.24981,3.24575,3.24905,9250000.0
2009-05-07 13:33:00,3.24475,3.24779,3.24319,3.24779,11750000.0
2009-05-07 13:34:00,3.24824,3.24861,3.24269,3.24501,8750000.0
2009-05-07 13:35:00,3.24736,3.24993,3.24534,3.24944,10500000.0
2009-05-07 13:36:00,3.24998,3.25011,3.24321,3.25011,10500000.0
2009-05-07 13:37:00,3.25022,3.25022,3.24508,3.24822,9500000.0
2009-05-07 13:38:00,3.24876,3.24951,3.24286,3.24767,7000000.0
2009-05-07 13:39:00,3.25138,3.25138,3.24717,3.24717,7500000.0
2009-05-07 13:40:00,3.24881,3.25074,3.2473,3.2473,5250000.0
2009-05-07 13:41:00,3.25164,3.25164,3.24603,3.24786,15750000.0
2009-05-07 13:42:00,3.24609,3.24977,3.24609,3.24884,5500000.0
2009-05-07 13:43:00,3.2514,3.25187,3.24508,3.24767,9750000.0
2009-05-07 13:44:00,3.25126,3.25126,3.24683,3.24708,10750000.0
2009-05-07 13:45:00,3.24685,3.25088,3.24365,3.24365,8250000.0
2009-05-07 13:46:00,3.24557,3.24745,3.24014,3.24409,9750000.0
2009-05-07 13:47:00,3.23924,3.24635,3.23924,3.24601,11750000.0
2009-05-07 13:48:00,3.24483,3.24483,3.23719,3.24177,12130000.0
2009-05-07 13:49:00,3.24181,3.24267,3.23224,3.23441,6000000.0
2009-05-07 13:50:00,3.23614,3.23731,3.22858,3.23108,9250000.0
2009-05-07 13:51:00,3.23096,3.24039,3.22933,3.23468,12250000.0
2009-05-07 13:52:00,3.22852,3.23435,3.22852,3.23014,15000000.0
2009-05-07 13:53:00,3.23033,3.23275,3.22518,3.22821,6880000.0
2009-05-07 13:54:00,3.22802,3.22888,3.22688,3.22709,5500000.0
2009-05-07 13:55:00,3.22701,3.23134,3.22387,3.22948,10750000.0
2009-05-07 13:56:00,3.22613,3.228,3.21963,3.22646,8750000.0
2009-05-07 13:57:00,3.22592,3.22669,3.22343,3.22387,7500000.0
2009-05-07 13:58:00,3.22257,3.22868,3.22257,3.22735,10000000.0
2009-05-07 13:59:00,3.23123,3.23123,3.22714,3.22714,5750000.0
2009-05-07 14:00:00,3.21774,3.22677,3.21774,3.22386,9750000.0
2009-05-07 14:01:00,3.22331,3.22659,3.22079,3.22312,11750000.0
2009-05-07 14:02:00,3.22072,3.22748,3.22053,3.22524,7000000.0
2009-05-07 14:03:00,3.22289,3.22289,3.2136,3.2136,6750000.0
2009-05-07 14:04:00,3.21686,3.22004,3.21011,3.21662,5250000.0
2009-05-07 14:05:00,3.21408,3.21586,3.20179,3.20597,6500000.0
2009-05-07 14:06:00,3.21075,3.21174,3.20478,3.20574,9000000.0
2009-05-07 14:07:00,3.21308,3.21315,3.2084,3.21261,7750000.0
2009-05-07 14:08:00,3.20895,3.21431,3.20895,3.21232,9000000.0
2009-05-07 14:09:00,3.21385,3.21482,3.21201,3.2133,8750000.0
2009-05-07 14:10:00,3.21532,3.21543,3.21213,3.21258,10000000.0
2009-05-07 14:11:00,3.21621,3.21621,3.2132,3.21459,7250000.0
2009-05-07 14:12:00,3.21533,3.21696,3.21265,3.21558,7750000.0
2009-05-07 14:13:00,3.21312,3.21659,3.21208,3.21659,8250000.0
2009-05-07 14:14:00,3.21747,3.21747,3.21402,3.21564,6250000.0
2009-05-07 14:15:00,3.21481,3.21803,3.21204,3.21506,10000000.0
2009-05-07 14:16:00,3.21748,3.21748,3.21098,3.21484,9500000.0
2009-05-07 14:17:00,3.21699,3.2172,3.2136,3.2172,9630000.0
2009-05-07 14:18:00,3.21918,3.21918,3.21231,3.21685,7880000.0
2009-05-07 14:19:00,3.21279,3.21924,3.21278,3.21553,11380000.0
2009-05-07 14:20:00,3.21158,3.21748,3.21158,3.21493,10000000.0
2009-05-07 14:21:00,3.21746,3.21811,3.2139,3.21444,10630000.0
2009-05-07 14:22:00,3.20984,3.22107,3.20984,3.2204,5250000.0
2009-05-07 14:23:00,3.21617,3.2221,3.21579,3.21956,7500000.0
2009-05-07 14:24:00,3.2233,3.2233,3.21765,3.22261,13630000.0
2009-05-07 14:25:00,3.22228,3.22228,3.21548,3.21548,13880000.0
2009-05-07 14:26:00,3.21837,3.22062,3.21189,3.2183,14250000.0
2009-05-07 14:27:00,3.2158,3.21993,3.21475,3.21993,10750000.0
2009-05-07 14:28:00,3.21677,3.21788,3.21392,3.21392,6250000.0
2009-05-07 14:29:00,3.21778,3.21861,3.21293,3.21293,6000000.0
2009-05-07 14:30:00,3.21228,3.21914,3.21228,3.21528,8380000.0
2009-05-07 14:31:00,3.21344,3.21783,3.21044,3.21044,7500000.0
2009-05-07 14:32:00,3.21456,3.21715,3.21206,3.21334,13000000.0
2009-05-07 14:33:00,3.21516,3.21653,3.21302,3.21501,8000000.0
2009-05-07 14:34:00,3.21867,3.22185,3.21182,3.21978,13000000.0
2009-05-07 14:35:00,3.21987,3.23041,3.21502,3.23041,11250000.0
2009-05-07 14:36:00,3.23567,3.23676,3.22077,3.22711,9000000.0
2009-05-07 14:37:00,3.22766,3.23462,3.22549,3.22798,13250000.0
2009-05-07 14:38:00,3.22717,3.23025,3.22318,3.2247,7380000.0
2009-05-07 14:39:00,3.22578,3.22774,3.21782,3.21974,12000000.0
2009-05-07 14:40:00,3.22117,3.22226,3.21587,3.21956,8000000.0
2009-05-07 14:41:00,3.22244,3.22244,3.21422,3.21816,11750000.0
2009-05-07 14:42:00,3.21777,3.22071,3.21418,3.21998,12880000.0
2009-05-07 14:43:00,3.22078,3.2221,3.21651,3.22166,7380000.0
2009-05-07 14:44:00,3.22172,3.22448,3.21714,3.21862,9750000.0
2009-05-07 14:45:00,3.22137,3.22337,3.2188,3.22024,7500000.0
2009-05-07 14:46:00,3.22172,3.225,3.22089,3.2213,9000000.0
2009-05-07 14:47:00,3.22402,3.22402,3.21016,3.21367,7750000.0
2009-05-07 14:48:00,3.21546,3.21728,3.20799,3.21271,10250000.0
2009-05-07 14:49:00,3.21237,3.22191,3.20964,3.21743,12000000.0
2009-05-07 14:50:00,3.21474,3.21726,3.21091,3.21378,6750000.0
2009-05-07 14:51:00,3.21262,3.21399,3.2101,3.21273,5250000.0
2009-05-07 14:52:00,3.20713,3.214,3.20713,3.20738,13000000.0
2009-05-07 14:53:00,3.20207,3.20931,3.20107,3.20735,8500000.0
2009-05-07 14:54:00,3.20994,3.213,3.20601,3.21034,11500000.0
2009-05-07 14:55:00,3.21181,3.21989,3.21025,3.21989,13750000.0
2009-05-07 14:56:00,3.22053,3.22053,3.21103,3.21103,10880000.0
2009-05-07 14:57:00,3.21365,3.21751,3.20763,3.21068,10750000.0
2009-05-07 14:58:00,3.20791,3.21221,3.20445,3.21054,14880000.0
2009-05-07 14:59:00,3.20855,3.21102,3.20515,3.21079,8130000.0
2009-05-07 15:00:00,3.20883,3.21045,3.20484,3.20846,9750000.0
2009-05-07 15:01:00,3.20851,3.21066,3.20382,3.20907,5500000.0
2009-05-07 15:02:00,3.21083,3.21083,3.20181,3.20597,11000000.0
2009-05-07 15:03:00,3.20907,3.21055,3.20299,3.20384,15250000.0
2009-05-07 15:04:00,3.2047,3.20655,3.20062,3.2021,8750000.0
2009-05-07 15:05:00,3.20621,3.20693,3.19872,3.20297,11500000.0
2009-05-07 15:06:00,3.20421,3.20465,3.19564,3.1999,8500000.0
2009-05-07 15:07:00,3.19952,3.20079,3.19117,3.19826,10000000.0
2009-05-07 15:08:00,3.19746,3.20095,3.19204,3.1994,10000000.0
2009-05-07 15:09:00,3.19792,3.20238,3.19792,3.20059,13750000.0
2009-05-07 15:10:00,3.20357,3.20438,3.19814,3.20438,9000000.0
2009-05-07 15:11:00,3.20263,3.20279,3.1967,3.20249,7750000.0
2009-05-07 15:12:00,3.20408,3.2048,3.19895,3.20098,8500000.0
2009-05-07 15:13:00,3.20564,3.20591,3.20185,3.20381,6000000.0
2009-05-07 15:14:00,3.20347,3.20398,3.1988,3.1988,10750000.0
2009-05-07 15:15:00,3.20256,3.2045,3.19935,3.2045,8500000.0
2009-05-07 15:16:00,3.20672,3.20814,3.20277,3.2066,11500000.0
2009-05-07 15:17:00,3.20742,3.20866,3.20528,3.20599,8500000.0
2009-05-07 15:18:00,3.20789,3.21221,3.20623,3.21008,8000000.0
2009-05-07 15:19:00,3.21445,3.21827,3.20942,3.21022,7750000.0
2009-05-07 15:20:00,3.21552,3.2198,3.21364,3.21566,9250000.0
2009-05-07 15:21:00,3.20973,3.21507,3.20973,3.21507,8250000.0
2009-05-07 15:22:00,3.21006,3.21585,3.21006,3.2145,12250000.0
2009-05-07 15:23:00,3.21163,3.21844,3.20875,3.21844,11750000.0
2009-05-07 15:24:00,3.21485,3.2179,3.21188,3.21459,6250000.0
2009-05-07 15:25:00,3.21929,3.21947,3.2121,3.21884,11250000.0
2009-05-07 15:26:00,3.21853,3.21853,3.2124,3.21521,8750000.0
2009-05-07 15:27:00,3.21785,3.21976,3.20979,3.21374,8750000.0
2009-05-07 15:28:00,3.21739,3.21739,3.2092,3.2122,6000000.0
2009-05-07 15:29:00,3.20968,3.21463,3.20968,3.21018,11000000.0
2009-05-07 15:30:00,3.21318,3.21632,3.20968,3.21532,9130000.0
2009-05-07 15:31:00,3.21579,3.2164,3.21061,3.21111,11000000.0
2009-05-07 15:32:00,3.21598,3.2171,3.21022,3.21022,11500000.0
2009-05-07 15:33:00,3.21196,3.21696,3.20761,3.20951,11000000.0
2009-05-07 15:34:00,3.21364,3.21472,3.21108,3.21108,8500000.0
2009-05-07 15:35:00,3.21536,3.21645,3.21049,3.21289,14250000.0
2009-05-07 15:36:00,3.21365,3.21517,3.21099,3.21474,8250000.0
2009-05-07 15:37:00,3.21609,3.21705,3.21136,3.21491,9750000.0
2009-05-07 15:38:00,3.21454,3.21881,3.21065,3.21675,11500000.0
2009-05-07 15:39:00,3.2178,3.21924,3.21294,3.21428,8250000.0
2009-05-07 15:40:00,3.21756,3.22102,3.2151,3.22102,10880000.0
2009-05-07 15:41:00,3.21941,3.2234,3.21833,3.22326,10500000.0
2009-05-07 15:42:00,3.21928,3.22255,3.21767,3.22146,9250000.0
2009-05-07 15:43:00,3.22166,3.22166,3.20877,3.21159,9250000.0
2009-05-07 15:44:00,3.21156,3.21521,3.20887,3.20887,9500000.0
2009-05-07 15:45:00,3.2115,3.21377,3.20849,3.21377,12500000.0
2009-05-07 15:46:00,3.2099,3.21357,3.20749,3.20882,6000000.0
2009-05-07 15:47:00,3.21033,3.21115,3.20855,3.20855,10630000.0
2009-05-07 15:48:00,3.20957,3.21434,3.20948,3.21434,7500000.0
2009-05-07 15:49:00,3.21452,3.21919,3.20874,3.2134,11250000.0
2009-05-07 15:50:00,3.21702,3.22203,3.21583,3.22203,10130000.0
2009-05-07 15:51:00,3.22047,3.22267,3.21775,3.22267,11250000.0
2009-05-07 15:52:00,3.22215,3.22501,3.22087,3.22501,6500000.0
2009-05-07 15:53:00,3.21795,3.22506,3.21756,3.22506,11250000.0
2009-05-07 15:54:00,3.22496,3.22828,3.22326,3.22759,6500000.0
2009-05-07 15:55:00,3.2277,3.22985,3.22461,3.22899,6000000.0
2009-05-07 15:56:00,3.227,3.22776,3.21952,3.22776,8000000.0
2009-05-07 15:57:00,3.22497,3.22887,3.22497,3.22887,9250000.0
2009-05-07 15:58:00,3.22885,3.22988,3.22608,3.22987,7250000.0
2009-05-07 15:59:00,3.2304,3.23089,3.22683,3.22731,9630000.0
2009-05-07 16:00:00,3.23072,3.23072,3.226,3.22717,10380000.0
2009-05-07 16:01:00,3.22892,3.23146,3.22704,3.23068,7500000.0
2009-05-07 16:02:00,3.22607,3.2304,3.22312,3.2304,13760000.0
2009-05-07 16:03:00,3.23038,3.23102,3.22216,3.22588,7000000.0
2009-05-07 16:04:00,3.2232,3.23024,3.22277,3.23024,9000000.0
2009-05-07 16:05:00,3.22923,3.23078,3.22707,3.23078,6000000.0
2009-05-07 16:06:00,3.22801,3.23172,3.22587,3.2312,7130000.0
2009-05-07 16:07:00,3.23417,3.23647,3.22839,3.23402,13130000.0
2009-05-07 16:08:00,3.22754,3.23912,3.22683,3.23456,10000000.0
2009-05-07 16:09:00,3.23538,3.23718,3.23218,3.23693,8750000.0
2009-05-07 16:10:00,3.23736,3.23736,3.23051,3.23624,10250000.0
2009-05-07 16:11:00,3.23614,3.23962,3.2355,3.23893,5250000.0
2009-05-07 16:12:00,3.2422,3.24284,3.23926,3.24136,6000000.0
2009-05-07 16:13:00,3.24329,3.24892,3.23916,3.24892,12750000.0
2009-05-07 16:14:00,3.24566,3.24957,3.24389,3.24503,9000000.0
2009-05-07 16:15:00,3.24493,3.25798,3.24292,3.25643,6250000.0
2009-05-07 16:16:00,3.25326,3.25757,3.25084,3.2512,9000000.0
2009-05-07 16:17:00,3.25883,3.25983,3.24907,3.25489,13000000.0
2009-05-07 16:18:00,3.24943,3.25272,3.24795,3.25094,5250000.0
2009-05-07 16:19:00,3.24953,3.256,3.24694,3.2502,6750000.0
2009-05-07 16:20:00,3.25057,3.25399,3.24635,3.25026,16750000.0
2009-05-07 16:21:00,3.24749,3.25161,3.2467,3.24982,5500000.0
2009-05-07 16:22:00,3.24956,3.25284,3.24756,3.2515,8000000.0
2009-05-07 16:23:00,3.25249,3.25249,3.24744,3.24744,5250000.0
2009-05-07 16:24:00,3.25204,3.25204,3.24662,3.24662,7130000.0
2009-05-07 16:25:00,3.25459,3.25574,3.24924,3.25291,5750000.0
2009-05-07 16:26:00,3.25204,3.25607,3.25204,3.25607,8750000.0
2009-05-07 16:27:00,3.25652,3.25811,3.25294,3.25294,12750000.0
2009-05-07 16:28:00,3.25554,3.25652,3.25191,3.25425,9000000.0
2009-05-07 16:29:00,3.25838,3.25882,3.25334,3.25523,8750000.0
2009-05-07 16:30:00,3.2595,3.2596,3.25411,3.25843,9500000.0
2009-05-07 16:31:00,3.25719,3.2603,3.25424,3.25846,6250000.0
2009-05-07 16:32:00,3.25836,3.25862,3.25352,3.25858,6880000.0
2009-05-07 16:33:00,3.25617,3.25843,3.25459,3.25843,10880000.0
2009-05-07 16:34:00,3.25537,3.25899,3.2514,3.25899,11130000.0
2009-05-07 16:35:00,3.25532,3.26057,3.25333,3.25983,14380000.0
2009-05-07 16:36:00,3.25528,3.25945,3.24981,3.25945,11250000.0
2009-05-07 16:37:00,3.25935,3.25935,3.2559,3.25837,5500000.0
2009-05-07 16:38:00,3.25439,3.25875,3.25076,3.25875,12750000.0
2009-05-07 16:39:00,3.25797,3.25797,3.2506,3.2506,9250000.0
2009-05-07 16:40:00,3.25034,3.25435,3.24654,3.25218,9000000.0
2009-05-07 16:41:00,3.25197,3.25362,3.24883,3.24891,8250000.0
2009-05-07 16:42:00,3.25277,3.25349,3.24996,3.25349,6250000.0
2009-05-07 16:43:00,3.25054,3.2538,3.24538,3.24719,17000000.0
2009-05-07 16:44:00,3.25448,3.25448,3.24914,3.25093,8750000.0
2009-05-07 16:45:00,3.24936,3.25266,3.24936,3.25011,10250000.0
2009-05-07 16:46:00,3.25027,3.25347,3.24775,3.24775,9000000.0
2009-05-07 16:47:00,3.25223,3.25318,3.24701,3.252,12000000.0
2009-05-07 16:48:00,3.24955,3.25102,3.24798,3.24929,7750000.0
2009-05-07 16:49:00,3.25131,3.25159,3.24429,3.24698,10250000.0
2009-05-07 16:50:00,3.24767,3.24976,3.2441,3.24813,7130000.0
2009-05-07 16:51:00,3.24281,3.25186,3.24281,3.24881,11630000.0
2009-05-07 16:52:00,3.24435,3.24779,3.24287,3.24755,7750000.0
2009-05-07 16:53:00,3.24526,3.24855,3.24131,3.24855,11750000.0
2009-05-07 16:54:00,3.24382,3.24762,3.24382,3.24637,6750000.0
2009-05-07 16:55:00,3.24792,3.24876,3.24279,3.24669,7750000.0
2009-05-07 16:56:00,3.24746,3.24875,3.24192,3.24875,9500000.0
2009-05-07 16:57:00,3.24922,3.24934,3.24547,3.246,6750000.0
2009-05-07 16:58:00,3.24657,3.2492,3.24276,3.24698,8750000.0
2009-05-07 16:59:00,3.24761,3.2494,3.24517,3.2494,8000000.0
2009-05-07 17:00:00,3.24887,3.24887,3.24646,3.24646,8750000.0
2009-05-07 17:01:00,3.24818,3.2497,3.24596,3.24596,12000000.0
2009-05-07 17:02:00,3.25069,3.25069,3.24463,3.24881,6750000.0
2009-05-07 17:03:00,3.24664,3.24994,3.24461,3.24994,10130000.0
2009-05-07 17:04:00,3.24819,3.25099,3.2472,3.2472,13750000.0
2009-05-07 17:05:00,3.24991,3.25131,3.2465,3.25024,9500000.0
2009-05-07 17:06:00,3.24803,3.25368,3.24803,3.25368,5500000.0
2009-05-07 17:07:00,3.25152,3.25324,3.24992,3.25296,6750000.0
2009-05-07 17:08:00,3.25108,3.25251,3.24948,3.24959,12500000.0
2009-05-07 17:09:00,3.2481,3.25477,3.2481,3.25344,9250000.0
2009-05-07 17:10:00,3.25481,3.25692,3.24828,3.25692,12500000.0
2009-05-07 17:11:00,3.25873,3.25931,3.25553,3.2575,5250000.0
2009-05-07 17:12:00,3.2549,3.25862,3.2506,3.25862,7760000.0
2009-05-07 17:13:00,3.25592,3.25678,3.25391,3.25539,10750000.0
2009-05-07 17:14:00,3.2602,3.26145,3.25618,3.26145,7000000.0
2009-05-07 17:15:00,3.26192,3.26192,3.25527,3.26001,7880000.0
2009-05-07 17:16:00,3.25526,3.26104,3.25526,3.26104,8500000.0
2009-05-07 17:17:00,3.26016,3.26113,3.25276,3.25911,10500000.0
2009-05-07 17:18:00,3.25284,3.26077,3.25284,3.25885,5750000.0
2009-05-07 17:19:00,3.25152,3.26065,3.25152,3.26065,11880000.0
2009-05-07 17:20:00,3.25963,3.26136,3.2581,3.26136,5750000.0
2009-05-07 17:21:00,3.25753,3.25988,3.25677,3.25677,7750000.0
2009-05-07 17:22:00,3.25966,3.26115,3.25614,3.25911,12250000.0
2009-05-07 17:23:00,3.26262,3.26338,3.25696,3.2633,16750000.0
2009-05-07 17:24:00,3.25627,3.26194,3.25627,3.26156,10000000.0
2009-05-07 17:25:00,3.26166,3.26278,3.25812,3.26221,11750000.0
2009-05-07 17:26:00,3.26168,3.26226,3.25746,3.26184,11750000.0
2009-05-07 17:27:00,3.26172,3.262,3.258,3.26083,7250000.0
2009-05-07 17:28:00,3.25913,3.2619,3.25739,3.25833,7000000.0
2009-05-07 17:29:00,3.25517,3.26151,3.2473,3.26151,8000000.0
2009-05-07 17:30:00,3.25966,3.26013,3.25627,3.25678,7380000.0
2009-05-07 17:31:00,3.25854,3.2595,3.2543,3.2543,10880000.0
2009-05-07 17:32:00,3.25507,3.25758,3.25213,3.25659,7250000.0
2009-05-07 17:33:00,3.25562,3.25785,3.2527,3.25509,5500000.0
2009-05-07 17:34:00,3.25652,3.25706,3.25328,3.25648,8630000.0
2009-05-07 17:35:00,3.25522,3.25719,3.25233,3.25248,9250000.0
2009-05-07 17:36:00,3.25654,3.25705,3.25448,3.25625,6380000.0
2009-05-07 17:37:00,3.25777,3.25788,3.25398,3.25516,6250000.0
2009-05-07 17:38:00,3.25695,3.25704,3.2532,3.25398,9880000.0
2009-05-07 17:39:00,3.25315,3.25715,3.25183,3.25715,11250000.0
2009-05-07 17:40:00,3.25711,3.25875,3.25213,3.25875,5630000.0
2009-05-07 17:41:00,3.25567,3.25998,3.25543,3.25543,6250000.0
2009-05-07 17:42:00,3.26139,3.26139,3.2542,3.25705,7250000.0
2009-05-07 17:43:00,3.25925,3.2617,3.2582,3.26135,10500000.0
2009-05-07 17:44:00,3.26002,3.26106,3.25128,3.25476,9250000.0
2009-05-07 17:45:00,3.25868,3.26044,3.25761,3.26005,13500000.0
2009-05-07 17:46:00,3.25674,3.26112,3.25671,3.26016,7000000.0
2009-05-07 17:47:00,3.26034,3.26145,3.25842,3.26123,8000000.0
2009-05-07 17:48:00,3.25722,3.26253,3.25722,3.26164,8000000.0
2009-05-07 17:49:00,3.26167,3.26401,3.26008,3.26136,7250000.0
2009-05-07 17:50:00,3.25742,3.26292,3.25647,3.258,17500000.0
2009-05-07 17:51:00,3.26238,3.26381,3.2573,3.2612,9000000.0
2009-05-07 17:52:00,3.26158,3.26373,3.25815,3.26049,9750000.0
2009-05-07 17:53:00,3.26253,3.26253,3.25962,3.26006,5750000.0
2009-05-07 17:54:00,3.26352,3.26352,3.2574,3.2574,10630000.0
2009-05-07 17:55:00,3.26137,3.26249,3.25945,3.26235,10750000.0
2009-05-07 17:56:00,3.26173,3.26224,3.25782,3.26144,11000000.0
2009-05-07 17:57:00,3.26136,3.26198,3.25599,3.26193,12500000.0
2009-05-07 17:58:00,3.26201,3.26201,3.25814,3.25861,8130000.0
2009-05-07 17:59:00,3.25931,3.26201,3.25186,3.259,8750000.0
2009-05-07 18:00:00,3.26094,3.26198,3.25466,3.25541,9000000.0
2009-05-07 18:01:00,3.25977,3.25999,3.25294,3.25528,8500000.0
2009-05-07 18:02:00,3.25991,3.26002,3.25609,3.25996,12000000.0
2009-05-07 18:03:00,3.25633,3.26,3.25626,3.25654,13500000.0
2009-05-07 18:04:00,3.25825,3.25998,3.25301,3.25542,10250000.0
2009-05-07 18:05:00,3.26001,3.26033,3.25504,3.25628,9750000.0
2009-05-07 18:06:00,3.25696,3.25994,3.25681,3.25986,7250000.0
2009-05-07 18:07:00,3.26023,3.26023,3.25586,3.25707,13000000.0
2009-05-07 18:08:00,3.25916,3.26116,3.25668,3.25726,10500000.0
2009-05-07 18:09:00,3.25751,3.25936,3.2569,3.25807,8250000.0
2009-05-07 18:10:00,3.26085,3.26141,3.25774,3.25794,6000000.0
2009-05-07 18:11:00,3.2597,3.26111,3.25794,3.26048,7750000.0
2009-05-07 18:12:00,3.25624,3.25954,3.25473,3.25903,5500000.0
2009-05-07 18:13:00,3.2588,3.26295,3.25768,3.26026,8500000.0
2009-05-07 18:14:00,3.26195,3.26276,3.25675,3.26262,8750000.0
2009-05-07 18:15:00,3.25964,3.26309,3.25868,3.26309,9750000.0
2009-05-07 18:16:00,3.26339,3.26412,3.25502,3.26338,6000000.0
2009-05-07 18:17:00,3.26088,3.26372,3.25759,3.26359,10000000.0
2009-05-07 18:18:00,3.26101,3.26484,3.26101,3.26462,5500000.0
2009-05-07 18:19:00,3.26214,3.26575,3.26026,3.26162,11000000.0
2009-05-07 18:20:00,3.26555,3.26555,3.2595,3.26339,10750000.0
2009-05-07 18:21:00,3.26176,3.26285,3.25901,3.26281,12000000.0
2009-05-07 18:22:00,3.26126,3.26181,3.25746,3.25754,7000000.0
2009-05-07 18:23:00,3.26031,3.26253,3.2584,3.2584,7750000.0
2009-05-07 18:24:00,3.25963,3.26229,3.25912,3.26093,5250000.0
2009-05-07 18:25:00,3.26182,3.26297,3.25927,3.25956,8750000.0
2009-05-07 18:26:00,3.26067,3.2623,3.25501,3.25829,9500000.0
2009-05-07 18:27:00,3.25858,3.26267,3.25858,3.26253,6500000.0
2009-05-07 18:28:00,3.26001,3.26118,3.25722,3.25795,12000000.0
2009-05-07 18:29:00,3.26147,3.26254,3.25643,3.26136,6250000.0
2009-05-07 18:30:00,3.26305,3.26305,3.25704,3.26235,18500000.0
2009-05-07 18:31:00,3.25908,3.26426,3.25908,3.26426,11000000.0
2009-05-07 18:32:00,3.26071,3.26444,3.26071,3.2631,5500000.0
2009-05-07 18:33:00,3.26355,3.26491,3.2597,3.26181,15880000.0
2009-05-07 18:34:00,3.26256,3.26398,3.2597,3.26081,17000000.0
2009-05-07 18:35:00,3.2628,3.26422,3.25615,3.2637,10880000.0
2009-05-07 18:36:00,3.26447,3.26495,3.26149,3.26299,5250000.0
2009-05-07 18:37:00,3.25952,3.26229,3.25776,3.26229,13250000.0
2009-05-07 18:38:00,3.26229,3.26229,3.25793,3.25793,10380000.0
2009-05-07 18:39:00,3.26255,3.26367,3.25918,3.26367,10250000.0
2009-05-07 18:40:00,3.2593,3.26411,3.25899,3.26088,9500000.0
2009-05-07 18:41:00,3.26003,3.26308,3.25748,3.26028,9750000.0
2009-05-07 18:42:00,3.26111,3.2613,3.25684,3.2613,11000000.0
2009-05-07 18:43:00,3.25941,3.26214,3.25837,3.25998,10500000.0
2009-05-07 18:44:00,3.26151,3.26289,3.25732,3.26227,11250000.0
2009-05-07 18:45:00,3.25912,3.26039,3.25536,3.25536,9750000.0
2009-05-07 18:46:00,3.25307,3.25797,3.25273,3.25551,7750000.0
2009-05-07 18:47:00,3.25382,3.25894,3.25351,3.25804,5750000.0
2009-05-07 18:48:00,3.25486,3.25612,3.24767,3.25164,10000000.0
2009-05-07 18:49:00,3.25239,3.2566,3.25101,3.25542,9000000.0
2009-05-07 18:50:00,3.25316,3.257,3.25316,3.2558,5500000.0
2009-05-07 18:51:00,3.25261,3.2569,3.25261,3.25366,8750000.0
2009-05-07 18:52:00,3.25391,3.25777,3.25265,3.25476,12380000.0
2009-05-07 18:53:00,3.25618,3.25989,3.25393,3.25562,10500000.0
2009-05-07 18:54:00,3.25846,3.25846,3.25191,3.25245,7750000.0
2009-05-07 18:55:00,3.2591,3.2591,3.25398,3.25398,11250000.0
2009-05-07 18:56:00,3.25366,3.2582,3.25151,3.25566,10630000.0
2009-05-07 18:57:00,3.25374,3.25694,3.25374,3.25626,14250000.0
2009-05-07 18:58:00,3.25431,3.25502,3.24843,3.25252,10250000.0
2009-05-07 18:59:00,3.2522,3.25369,3.24989,3.25197,6000000.0
2009-05-07 19:00:00,3.25443,3.2567,3.25076,3.2555,10250000.0
2009-05-07 19:01:00,3.25514,3.2582,3.25379,3.25379,12000000.0
2009-05-07 19:02:00,3.25698,3.25785,3.25335,3.25762,9500000.0
2009-05-07 19:03:00,3.25835,3.25942,3.25544,3.25648,8250000.0
2009-05-07 19:04:00,3.25589,3.25832,3.25262,3.25504,13000000.0
2009-05-07 19:05:00,3.25571,3.25679,3.25464,3.25464,6500000.0
2009-05-07 19:06:00,3.25466,3.25816,3.25144,3.25489,13250000.0
2009-05-07 19:07:00,3.25507,3.25805,3.25438,3.25512,7750000.0
2009-05-07 19:08:00,3.2535,3.25692,3.24642,3.25115,7750000.0
2009-05-07 19:09:00,3.25281,3.25406,3.25152,3.25179,9630000.0
2009-05-07 19:10:00,3.25453,3.25453,3.2502,3.25291,10500000.0
2009-05-07 19:11:00,3.25197,3.25361,3.24727,3.24787,14500000.0
2009-05-07 19:12:00,3.24919,3.25616,3.24872,3.25473,7250000.0
2009-05-07 19:13:00,3.25451,3.25576,3.24693,3.25443,10250000.0
2009-05-07 19:14:00,3.25138,3.25594,3.25138,3.2557,7750000.0
2009-05-07 19:15:00,3.25544,3.25718,3.25063,3.25609,5250000.0
2009-05-07 19:16:00,3.25387,3.26035,3.25387,3.25866,7000000.0
2009-05-07 19:17:00,3.25769,3.26129,3.25378,3.26023,11750000.0
2009-05-07 19:18:00,3.25707,3.26337,3.25707,3.25937,7500000.0
2009-05-07 19:19:00,3.26005,3.26154,3.25593,3.25593,9750000.0
2009-05-07 19:20:00,3.25758,3.26034,3.25758,3.25973,5500000.0
2009-05-07 19:21:00,3.2614,3.2614,3.25674,3.25874,7750000.0
2009-05-07 19:22:00,3.25925,3.26097,3.25797,3.2593,8500000.0
2009-05-07 19:23:00,3.25747,3.26026,3.25714,3.25854,9000000.0
2009-05-07 19:24:00,3.25544,3.26164,3.25374,3.25715,13000000.0
2009-05-07 19:25:00,3.25448,3.26202,3.25448,3.26202,5250000.0
2009-05-07 19:26:00,3.25656,3.26182,3.25656,3.26123,12750000.0
2009-05-07 19:27:00,3.26019,3.26139,3.25553,3.25608,8250000.0
2009-05-07 19:28:00,3.26132,3.26254,3.25929,3.26094,10250000.0
2009-05-07 19:29:00,3.26022,3.26367,3.25786,3.26366,8130000.0
2009-05-07 19:30:00,3.26266,3.26429,3.25909,3.26282,6750000.0
2009-05-07 19:31:00,3.26043,3.2633,3.25724,3.26068,7750000.0
2009-05-07 19:32:00,3.26397,3.26538,3.25839,3.26538,6500000.0
2009-05-07 19:33:00,3.26263,3.26404,3.25717,3.2608,14380000.0
2009-05-07 19:34:00,3.2617,3.26538,3.26124,3.2613,7500000.0
2009-05-07 19:35:00,3.26574,3.26636,3.26395,3.26636,9130000.0
2009-05-07 19:36:00,3.26254,3.26672,3.26022,3.26229,11250000.0
2009-05-07 19:37:00,3.2644,3.26589,3.26017,3.26138,14000000.0
2009-05-07 19:38:00,3.26142,3.26335,3.26104,3.26334,13250000.0
2009-05-07 19:39:00,3.26205,3.26482,3.26154,3.26482,11000000.0
2009-05-07 19:40:00,3.26167,3.26451,3.25979,3.26243,11750000.0
2009-05-07 19:41:00,3.2604,3.265,3.2592,3.2597,9000000.0
2009-05-07 19:42:00,3.26379,3.26463,3.25896,3.26382,8500000.0
2009-05-07 19:43:00,3.26623,3.26623,3.2614,3.26511,8000000.0
2009-05-07 19:44:00,3.26216,3.26606,3.26096,3.26521,7500000.0
2009-05-07 19:45:00,3.26732,3.26732,3.26018,3.26289,6500000.0
2009-05-07 19:46:00,3.2655,3.26618,3.26306,3.26343,13500000.0
2009-05-07 19:47:00,3.26368,3.26693,3.26209,3.2649,6750000.0
2009-05-07 19:48:00,3.26539,3.26608,3.26005,3.26388,7500000.0
2009-05-07 19:49:00,3.26386,3.26773,3.26315,3.26341,8250000.0
2009-05-07 19:50:00,3.26503,3.26878,3.26251,3.26678,6250000.0
2009-05-07 19:51:00,3.26717,3.26822,3.26499,3.26586,5500000.0
2009-05-07 19:52:00,3.2658,3.26961,3.26568,3.26672,6380000.0
2009-05-07 19:53:00,3.2659,3.27059,3.26466,3.2671,10000000.0
2009-05-07 19:54:00,3.26769,3.27131,3.26662,3.26745,10750000.0
2009-05-07 19:55:00,3.2664,3.26994,3.26402,3.26806,9000000.0
2009-05-07 19:56:00,3.2711,3.2711,3.26533,3.26665,9750000.0
2009-05-07 19:57:00,3.26696,3.26961,3.26358,3.26636,10760000.0
2009-05-07 19:58:00,3.26504,3.26881,3.2647,3.26754,10500000.0
2009-05-07 19:59:00,3.26634,3.26649,3.25927,3.26512,5750000.0
2009-05-07 20:00:00,3.26393,3.2685,3.26393,3.26514,11250000.0
2009-05-07 20:01:00,3.27001,3.27001,3.26641,3.26811,9500000.0
2009-05-07 20:02:00,3.26699,3.26945,3.26331,3.26945,5250000.0
2009-05-07 20:03:00,3.26857,3.2711,3.26637,3.26637,9500000.0
2009-05-07 20:04:00,3.26841,3.27062,3.26718,3.26903,6000000.0
2009-05-07 20:05:00,3.27119,3.27147,3.26244,3.26864,8500000.0
2009-05-07 20:06:00,3.26838,3.27209,3.2655,3.27209,9250000.0
2009-05-07 20:07:00,3.27024,3.2719,3.2665,3.2719,11000000.0
2009-05-07 20:08:00,3.26813,3.27134,3.26745,3.26831,6750000.0
2009-05-07 20:09:00,3.26848,3.27174,3.26702,3.27174,9250000.0
2009-05-07 20:10:00,3.26567,3.27068,3.26339,3.26833,8500000.0
2009-05-07 20:11:00,3.27048,3.27059,3.26344,3.26855,9250000.0
2009-05-07 20:12:00,3.27002,3.27039,3.26829,3.2696,6750000.0
2009-05-07 20:13:00,3.26465,3.27324,3.26465,3.26837,12000000.0
2009-05-07 20:14:00,3.27085,3.27085,3.26796,3.26796,11500000.0
2009-05-07 20:15:00,3.26884,3.27194,3.26519,3.26519,17000000.0
2009-05-07 20:16:00,3.27054,3.27315,3.26794,3.27315,10000000.0
2009-05-07 20:17:00,3.26842,3.27126,3.26543,3.26556,9750000.0
2009-05-07 20:18:00,3.27252,3.27252,3.26759,3.27207,9750000.0
2009-05-07 20:19:00,3.26814,3.27195,3.26814,3.27003,10500000.0
2009-05-07 20:20:00,3.27127,3.274,3.27058,3.27096,5750000.0
2009-05-07 20:21:00,3.27363,3.27378,3.26877,3.27253,13500000.0
2009-05-07 20:22:00,3.2676,3.27221,3.2676,3.27221,8000000.0
2009-05-07 20:23:00,3.26951,3.2715,3.26504,3.26939,13250000.0
2009-05-07 20:24:00,3.27028,3.27192,3.26664,3.26965,8750000.0
2009-05-07 20:25:00,3.26842,3.27328,3.26842,3.27012,12750000.0
2009-05-07 20:26:00,3.26928,3.27083,3.26789,3.26888,6500000.0
2009-05-07 20:27:00,3.2674,3.26993,3.26569,3.26807,6750000.0
2009-05-07 20:28:00,3.26675,3.26916,3.26306,3.26432,15750000.0
2009-05-07 20:29:00,3.26101,3.26573,3.26101,3.26573,8500000.0
2009-05-07 20:30:00,3.26335,3.2669,3.2626,3.26308,8750000.0
2009-05-07 20:31:00,3.26064,3.2662,3.26064,3.26429,13250000.0
2009-05-07 20:32:00,3.26517,3.27271,3.26352,3.26935,12130000.0
2009-05-07 20:33:00,3.26582,3.27168,3.26547,3.26592,10130000.0
2009-05-07 20:34:00,3.2703,3.2703,3.26248,3.26682,11500000.0
2009-05-07 20:35:00,3.26428,3.27028,3.26428,3.26538,13750000.0
2009-05-07 20:36:00,3.26562,3.26835,3.26428,3.26802,17880000.0
2009-05-07 20:37:00,3.26731,3.26731,3.26074,3.26432,8500000.0
2009-05-07 20:38:00,3.26674,3.26706,3.26022,3.26706,8630000.0
2009-05-07 20:39:00,3.26686,3.26686,3.26178,3.26178,7000000.0
2009-05-07 20:40:00,3.26215,3.26659,3.26215,3.26401,5250000.0
2009-05-07 20:41:00,3.26376,3.26732,3.26372,3.26468,15000000.0
2009-05-07 20:42:00,3.26166,3.26647,3.26154,3.26407,9000000.0
2009-05-07 20:43:00,3.26488,3.26627,3.26127,3.26474,7250000.0
2009-05-07 20:44:00,3.25882,3.26636,3.25882,3.26628,6000000.0
2009-05-07 20:45:00,3.2643,3.2654,3.26119,3.26119,6000000.0
2009-05-07 20:46:00,3.2628,3.26526,3.26089,3.26089,8000000.0
2009-05-07 20:47:00,3.26274,3.26428,3.26081,3.26201,6000000.0
2009-05-07 20:48:00,3.26034,3.26414,3.26034,3.26151,9000000.0
2009-05-07 20:49:00,3.26136,3.26459,3.25958,3.26382,10750000.0
2009-05-07 20:50:00,3.26075,3.26517,3.25851,3.26517,11750000.0
2009-05-07 20:51:00,3.26378,3.26495,3.26042,3.26201,7500000.0
2009-05-07 20:52:00,3.262,3.26704,3.26171,3.26417,10250000.0
2009-05-07 20:53:00,3.26656,3.26656,3.26313,3.26617,7000000.0
2009-05-07 20:54:00,3.26769,3.26843,3.26213,3.2629,15760000.0
2009-05-07 20:55:00,3.26616,3.26799,3.2616,3.26469,9750000.0
2009-05-07 20:56:00,3.26336,3.26688,3.26097,3.26537,6500000.0
2009-05-07 20:57:00,3.26315,3.26768,3.26121,3.26768,8000000.0
2009-05-07 20:58:00,3.26456,3.26849,3.26144,3.26402,7000000.0
2009-05-07 20:59:00,3.26976,3.27037,3.26453,3.26667,5250000.0
2009-05-07 21:00:00,3.26828,3.26922,3.26656,3.26729,14000000.0
2009-05-07 21:01:00,3.26611,3.26943,3.26218,3.26535,5750000.0
2009-05-07 21:02:00,3.26859,3.26891,3.26395,3.26801,11000000.0
2009-05-07 21:03:00,3.26735,3.26967,3.26425,3.26967,5750000.0
2009-05-07 21:04:00,3.26582,3.27117,3.26537,3.26655,15750000.0
2009-05-07 21:05:00,3.26605,3.26771,3.25961,3.26771,13000000.0
2009-05-07 21:06:00,3.26762,3.26844,3.26323,3.26673,10500000.0
2009-05-07 21:07:00,3.26635,3.26948,3.26607,3.26727,8250000.0
2009-05-07 21:08:00,3.26563,3.27002,3.2655,3.26999,10000000.0
2009-05-07 21:09:00,3.26503,3.26948,3.2642,3.2651,10750000.0
2009-05-07 21:10:00,3.26723,3.26943,3.26352,3.26632,10250000.0
2009-05-07 21:11:00,3.26397,3.27021,3.2636,3.26758,7880000.0
2009-05-07 21:12:00,3.27071,3.27071,3.26073,3.26946,9250000.0
2009-05-07 21:13:00,3.27019,3.27023,3.26217,3.2673,10250000.0
2009-05-07 21:14:00,3.26717,3.27,3.26466,3.26841,14500000.0
2009-05-07 21:15:00,3.26476,3.26942,3.2637,3.2637,11750000.0
2009-05-07 21:16:00,3.26841,3.26925,3.26596,3.26694,11500000.0
2009-05-07 21:17:00,3.26829,3.2688,3.26646,3.26653,12380000.0
2009-05-07 21:18:00,3.26749,3.26832,3.26154,3.26832,7750000.0
2009-05-07 21:19:00,3.27011,3.27011,3.26381,3.26807,9000000.0
2009-05-07 21:20:00,3.26692,3.26736,3.26192,3.26607,9000000.0
2009-05-07 21:21:00,3.26142,3.26935,3.25842,3.25975,13500000.0
2009-05-07 21:22:00,3.25977,3.26463,3.25724,3.26463,14500000.0
2009-05-07 21:23:00,3.2602,3.26448,3.2602,3.26282,5750000.0
2009-05-07 21:24:00,3.26541,3.26636,3.26195,3.26195,8630000.0
2009-05-07 21:25:00,3.26348,3.26621,3.26308,3.26541,8500000.0
2009-05-07 21:26:00,3.26624,3.26624,3.26355,3.26585,9380000.0
2009-05-07 21:27:00,3.26524,3.26645,3.26183,3.26529,8000000.0
2009-05-07 21:28:00,3.26586,3.26714,3.26183,3.26334,11000000.0
2009-05-07 21:29:00,3.26292,3.26621,3.26292,3.26389,11250000.0
2009-05-07 21:30:00,3.26513,3.26625,3.2617,3.26374,7380000.0
2009-05-07 21:31:00,3.26723,3.26744,3.26063,3.26596,5500000.0
2009-05-07 21:32:00,3.26581,3.26881,3.26338,3.26881,9750000.0
2009-05-07 21:33:00,3.26789,3.26885,3.26289,3.26563,11250000.0
2009-05-07 21:34:00,3.26899,3.26968,3.26516,3.26968,7500000.0
2009-05-07 21:35:00,3.26549,3.27006,3.26356,3.26356,15750000.0
2009-05-07 21:36:00,3.26928,3.26928,3.2625,3.2625,5500000.0
2009-05-07 21:37:00,3.26888,3.27027,3.26245,3.26963,19000000.0
2009-05-07 21:38:00,3.26458,3.26945,3.26458,3.26712,7500000.0
2009-05-07 21:39:00,3.2698,3.27046,3.2618,3.26414,11000000.0
2009-05-07 21:40:00,3.26658,3.26794,3.26369,3.26395,10000000.0
2009-05-07 21:41:00,3.26654,3.26654,3.26316,3.26516,8000000.0
2009-05-07 21:42:00,3.26822,3.26865,3.26394,3.26865,6000000.0
2009-05-07 21:43:00,3.26809,3.26903,3.26339,3.26824,12000000.0
2009-05-07 21:44:00,3.26499,3.26669,3.26204,3.26638,6000000.0
2009-05-07 21:45:00,3.26382,3.26568,3.26125,3.26322,11130000.0
2009-05-07 21:46:00,3.26061,3.26734,3.26061,3.26734,9130000.0
2009-05-07 21:47:00,3.26226,3.26749,3.26226,3.26535,7250000.0
2009-05-07 21:48:00,3.26646,3.26823,3.26511,3.26541,10000000.0
2009-05-07 21:49:00,3.2681,3.2681,3.26177,3.26459,6250000.0
2009-05-07 21:50:00,3.26661,3.26699,3.26079,3.26527,11750000.0
2009-05-07 21:51:00,3.26454,3.2664,3.26308,3.26423,10750000.0
2009-05-07 21:52:00,3.26668,3.26685,3.26356,3.26356,8750000.0
2009-05-07 21:53:00,3.26718,3.26799,3.26124,3.26124,9750000.0
2009-05-07 21:54:00,3.26675,3.26683,3.26286,3.26418,9380000.0
2009-05-07 21:55:00,3.26063,3.2668,3.26063,3.2668,12750000.0
2009-05-07 21:56:00,3.26311,3.26622,3.26214,3.26232,7750000.0
2009-05-07 21:57:00,3.26372,3.26731,3.26279,3.26598,12250000.0
2009-05-07 21:58:00,3.26462,3.26579,3.26109,3.26256,10750000.0
2009-05-07 21:59:00,3.26158,3.2647,3.25924,3.26073,7500000.0
2009-05-07 22:00:00,3.26358,3.2647,3.25893,3.25893,6500000.0
2009-05-07 22:01:00,3.26357,3.265,3.26333,3.26399,5500000.0
2009-05-07 22:02:00,3.25922,3.26613,3.25922,3.26613,8500000.0
2009-05-07 22:03:00,3.26352,3.26597,3.25885,3.26512,11250000.0
2009-05-07 22:04:00,3.26418,3.26735,3.26355,3.26355,7750000.0
2009-05-07 22:05:00,3.26775,3.26775,3.26422,3.2659,5250000.0
2009-05-07 22:06:00,3.2656,3.26769,3.2606,3.26379,10000000.0
2009-05-07 22:07:00,3.26626,3.26626,3.26215,3.26604,6750000.0
2009-05-07 22:08:00,3.26447,3.26516,3.26043,3.26419,14500000.0
2009-05-07 22:09:00,3.26093,3.26649,3.25968,3.2621,9750000.0
2009-05-07 22:10:00,3.26316,3.26544,3.26209,3.26428,6500000.0
2009-05-07 22:11:00,3.26576,3.26576,3.26082,3.26367,11500000.0
2009-05-07 22:12:00,3.26309,3.26522,3.26211,3.26255,5500000.0
2009-05-07 22:13:00,3.262,3.26352,3.25975,3.263,7750000.0
2009-05-07 22:14:00,3.26243,3.26263,3.26008,3.26087,11380000.0
2009-05-07 22:15:00,3.2608,3.26352,3.25903,3.25918,12500000.0
2009-05-07 22:16:00,3.26354,3.26484,3.25731,3.26068,8000000.0
2009-05-07 22:17:00,3.26318,3.2641,3.2593,3.262,6000000.0
2009-05-07 22:18:00,3.26273,3.26369,3.25768,3.26369,11750000.0
2009-05-07 22:19:00,3.2609,3.2633,3.26039,3.26039,5500000.0
2009-05-07 22:20:00,3.26283,3.26328,3.25569,3.26188,16250000.0
2009-05-07 22:21:00,3.26271,3.26475,3.25947,3.26221,14750000.0
2009-05-07 22:22:00,3.26266,3.26395,3.26131,3.26255,5250000.0
2009-05-07 22:23:00,3.26457,3.26494,3.2616,3.26494,9250000.0
2009-05-07 22:24:00,3.26255,3.26408,3.25951,3.26204,5500000.0
2009-05-07 22:25:00,3.26429,3.26454,3.25827,3.26145,8630000.0
2009-05-07 22:26:00,3.26558,3.26568,3.26249,3.26502,6500000.0
2009-05-07 22:27:00,3.26337,3.26636,3.26151,3.26542,10000000.0
2009-05-07 22:28:00,3.26469,3.26469,3.26102,3.26159,7500000.0
2009-05-07 22:29:00,3.26017,3.26364,3.25615,3.26271,5250000.0
2009-05-07 22:30:00,3.25951,3.26212,3.25761,3.26058,12500000.0
2009-05-07 22:31:00,3.26065,3.26219,3.26003,3.26179,7750000.0
2009-05-07 22:32:00,3.25948,3.26195,3.25709,3.26018,13380000.0
2009-05-07 22:33:00,3.2579,3.26117,3.25498,3.25942,10750000.0
2009-05-07 22:34:00,3.26264,3.26264,3.25959,3.26219,6250000.0
2009-05-07 22:35:00,3.25609,3.26175,3.25609,3.25824,8750000.0
2009-05-07 22:36:00,3.26304,3.26309,3.25785,3.26169,7380000.0
2009-05-07 22:37:00,3.25715,3.26275,3.25715,3.26275,7250000.0
2009-05-07 22:38:00,3.26028,3.26339,3.25764,3.26339,16250000.0
2009-05-07 22:39:00,3.25798,3.26173,3.25714,3.26009,12250000.0
2009-05-07 22:40:00,3.25709,3.26443,3.25709,3.26304,9250000.0
2009-05-07 22:41:00,3.25751,3.26243,3.25709,3.26243,9000000.0
2009-05-07 22:42:00,3.26136,3.2627,3.26027,3.2627,6750000.0
2009-05-07 22:43:00,3.26211,3.26233,3.2582,3.26171,15750000.0
2009-05-07 22:44:00,3.26006,3.26248,3.25829,3.26248,6630000.0
2009-05-07 22:45:00,3.25858,3.26072,3.25578,3.25578,6130000.0
2009-05-07 22:46:00,3.25607,3.26014,3.25607,3.25841,9000000.0
2009-05-07 22:47:00,3.26043,3.26043,3.25558,3.25558,12880000.0
2009-05-07 22:48:00,3.25891,3.26032,3.25659,3.25659,10000000.0
2009-05-07 22:49:00,3.25899,3.26003,3.25473,3.26003,10000000.0
2009-05-07 22:50:00,3.25744,3.26001,3.25455,3.25774,11380000.0
2009-05-07 22:51:00,3.25868,3.25966,3.25534,3.25827,5250000.0
2009-05-07 22:52:00,3.25937,3.26183,3.25807,3.26183,14500000.0
2009-05-07 22:53:00,3.25983,3.26065,3.25537,3.25537,10000000.0
2009-05-07 22:54:00,3.25964,3.26131,3.25474,3.26105,10250000.0
2009-05-07 22:55:00,3.25863,3.26087,3.25606,3.25821,13260000.0
2009-05-07 22:56:00,3.25931,3.26108,3.25859,3.25965,5250000.0
2009-05-07 22:57:00,3.25938,3.26211,3.25591,3.26095,10500000.0
2009-05-07 22:58:00,3.25996,3.26108,3.25818,3.25923,9500000.0
2009-05-07 22:59:00,3.25777,3.26153,3.2555,3.2607,14000000.0
2009-05-07 23:00:00,3.25998,3.26065,3.25568,3.25971,9000000.0
2009-05-07 23:01:00,3.25468,3.25909,3.25349,3.25679,10130000.0
2009-05-07 23:02:00,3.25863,3.25944,3.25431,3.257,8880000.0
2009-05-07 23:03:00,3.25813,3.25947,3.25503,3.25688,7500000.0
2009-05-07 23:04:00,3.25259,3.25942,3.25259,3.25782,6250000.0
2009-05-07 23:05:00,3.25909,3.26174,3.2582,3.26145,7500000.0
2009-05-07 23:06:00,3.26027,3.26027,3.25561,3.25826,10500000.0
2009-05-07 23:07:00,3.26123,3.26123,3.25752,3.25996,5750000.0
2009-05-07 23:08:00,3.25597,3.25987,3.25585,3.25739,8250000.0
2009-05-07 23:09:00,3.2573,3.25942,3.25294,3.25804,9750000.0
2009-05-07 23:10:00,3.25755,3.2603,3.25495,3.25505,9500000.0
2009-05-07 23:11:00,3.25368,3.25847,3.25368,3.25678,7750000.0
2009-05-07 23:12:00,3.25429,3.2583,3.25284,3.25577,8130000.0
2009-05-07 23:13:00,3.25772,3.25934,3.25478,3.25857,16000000.0
2009-05-07 23:14:00,3.25611,3.25945,3.25307,3.25945,7500000.0
2009-05-07 23:15:00,3.25752,3.25852,3.2548,3.255,9250000.0
2009-05-07 23:16:00,3.25349,3.25654,3.25196,3.25648,9000000.0
2009-05-07 23:17:00,3.25498,3.25729,3.25302,3.25404,14380000.0
2009-05-07 23:18:00,3.25443,3.25793,3.25325,3.2566,14130000.0
2009-05-07 23:19:00,3.2561,3.25756,3.2538,3.25751,10750000.0
2009-05-07 23:20:00,3.25364,3.25735,3.25357,3.25366,8500000.0
2009-05-07 23:21:00,3.25534,3.25804,3.25476,3.25781,5130000.0
2009-05-07 23:22:00,3.25575,3.25812,3.25502,3.25812,9250000.0
2009-05-07 23:23:00,3.25588,3.25802,3.25402,3.25802,5500000.0
2009-05-07 23:24:00,3.25716,3.25837,3.25367,3.257,7000000.0
2009-05-07 23:25:00,3.255,3.25979,3.25134,3.25361,9250000.0
2009-05-07 23:26:00,3.25287,3.25804,3.25287,3.25747,5750000.0
2009-05-07 23:27:00,3.25769,3.25769,3.25425,3.25557,8750000.0
2009-05-07 23:28:00,3.25882,3.25994,3.25058,3.25612,13750000.0
2009-05-07 23:29:00,3.25744,3.25978,3.25531,3.25809,7130000.0
2009-05-07 23:30:00,3.25616,3.25919,3.25304,3.25872,10380000.0
2009-05-07 23:31:00,3.25465,3.2594,3.25345,3.25647,9250000.0
2009-05-07 23:32:00,3.257,3.26,3.257,3.26,7750000.0
2009-05-07 23:33:00,3.25471,3.2593,3.25471,3.25706,10000000.0
2009-05-07 23:34:00,3.25851,3.26072,3.25558,3.2579,6500000.0
2009-05-07 23:35:00,3.25532,3.26139,3.25532,3.25843,9500000.0
2009-05-07 23:36:00,3.2604,3.2604,3.25405,3.25984,10750000.0
2009-05-07 23:37:00,3.25771,3.25978,3.25594,3.2591,8250000.0
2009-05-07 23:38:00,3.25695,3.2602,3.25567,3.2602,9880000.0
2009-05-07 23:39:00,3.25636,3.26095,3.25603,3.26095,7500000.0
2009-05-07 23:40:00,3.25718,3.26029,3.25627,3.25874,14000000.0
2009-05-07 23:41:00,3.25667,3.26087,3.256,3.26087,14380000.0
2009-05-07 23:42:00,3.25718,3.25972,3.25634,3.25972,6000000.0
2009-05-07 23:43:00,3.25542,3.26066,3.25542,3.25806,11750000.0
2009-05-07 23:44:00,3.25704,3.26045,3.25704,3.25915,7880000.0
2009-05-07 23:45:00,3.2572,3.26079,3.2572,3.26079,7880000.0
2009-05-07 23:46:00,3.25514,3.25729,3.25259,3.25729,18880000.0
2009-05-07 23:47:00,3.25682,3.26043,3.2561,3.26039,16500000.0
2009-05-07 23:48:00,3.25703,3.26152,3.25699,3.25699,14750000.0
2009-05-07 23:49:00,3.25887,3.26145,3.25634,3.26117,9760000.0
2009-05-07 23:50:00,3.25922,3.26071,3.2557,3.25802,9750000.0
2009-05-07 23:51:00,3.25816,3.26115,3.25561,3.26078,15250000.0
2009-05-07 23:52:00,3.25773,3.26003,3.25631,3.25688,10000000.0
2009-05-07 23:53:00,3.26097,3.26097,3.25662,3.25662,7500000.0
2009-05-07 23:54:00,3.26036,3.26172,3.25737,3.26172,7500000.0
2009-05-07 23:55:00,3.25637,3.26182,3.25637,3.26182,6750000.0
2009-05-07 23:56:00,3.25585,3.26167,3.25585,3.26167,9000000.0
2009-05-07 23:57:00,3.2594,3.26125,3.25651,3.25651,7000000.0
2009-05-07 23:58:00,3.26171,3.26224,3.25786,3.26224,10250000.0
2009-05-07 23:59:00,3.25634,3.2611,3.25542,3.25938,7750000.0
2009-05-08 00:00:00,3.26188,3.26234,3.25966,3.26051,8250000.0
2009-05-08 00:01:00,3.25876,3.26417,3.2571,3.26342,6250000.0
2009-05-08 00:02:00,3.25938,3.26383,3.2593,3.26238,6380000.0
2009-05-08 00:03:00,3.25945,3.26147,3.25732,3.26147,8750000.0
2009-05-08 00:04:00,3.26018,3.26272,3.25671,3.26272,10250000.0
2009-05-08 00:05:00,3.25962,3.26281,3.25768,3.26281,8500000.0
2009-05-08 00:06:00,3.25745,3.26324,3.25745,3.26324,7500000.0
2009-05-08 00:07:00,3.25636,3.26384,3.25636,3.26285,10000000.0
2009-05-08 00:08:00,3.26019,3.26313,3.25848,3.26136,15250000.0
2009-05-08 00:09:00,3.26102,3.26153,3.25971,3.25971,8250000.0
2009-05-08 00:10:00,3.26223,3.26232,3.25943,3.25943,8250000.0
2009-05-08 00:11:00,3.25805,3.26186,3.25677,3.26186,14880000.0
2009-05-08 00:12:00,3.25439,3.26132,3.25439,3.25958,9250000.0
2009-05-08 00:13:00,3.26352,3.26395,3.25463,3.259,14000000.0
2009-05-08 00:14:00,3.25937,3.26126,3.25735,3.25735,8250000.0
2009-05-08 00:15:00,3.25627,3.25988,3.25363,3.25781,5250000.0
2009-05-08 00:16:00,3.25562,3.25998,3.25505,3.25781,10250000.0
2009-05-08 00:17:00,3.26042,3.26141,3.25752,3.25752,6250000.0
2009-05-08 00:18:00,3.26109,3.26266,3.25963,3.26111,7630000.0
2009-05-08 00:19:00,3.2611,3.26199,3.25681,3.25681,8250000.0
2009-05-08 00:20:00,3.26005,3.26268,3.25885,3.26268,13250000.0
2009-05-08 00:21:00,3.25826,3.26167,3.25826,3.25831,5250000.0
2009-05-08 00:22:00,3.26196,3.26373,3.26068,3.26373,9880000.0
2009-05-08 00:23:00,3.26164,3.26332,3.26011,3.26101,9750000.0
2009-05-08 00:24:00,3.25908,3.26026,3.25835,3.26026,9250000.0
2009-05-08 00:25:00,3.25997,3.26302,3.25469,3.2574,8250000.0
2009-05-08 00:26:00,3.26257,3.26264,3.26042,3.26049,5500000.0
2009-05-08 00:27:00,3.26398,3.26424,3.26052,3.26331,12000000.0
2009-05-08 00:28:00,3.26075,3.26469,3.25965,3.26469,11250000.0
2009-05-08 00:29:00,3.25717,3.26424,3.25717,3.26054,10000000.0
2009-05-08 00:30:00,3.26097,3.26517,3.26048,3.26468,8000000.0
2009-05-08 00:31:00,3.26104,3.26439,3.2593,3.26254,5500000.0
2009-05-08 00:32:00,3.25971,3.26251,3.25712,3.26127,11250000.0
2009-05-08 00:33:00,3.26377,3.2642,3.26036,3.26036,6500000.0
2009-05-08 00:34:00,3.2649,3.2649,3.25785,3.26336,6630000.0
2009-05-08 00:35:00,3.25882,3.26408,3.25766,3.26266,16000000.0
2009-05-08 00:36:00,3.26049,3.26493,3.25669,3.26493,8750000.0
2009-05-08 00:37:00,3.25855,3.26447,3.25855,3.26445,12750000.0
2009-05-08 00:38:00,3.25956,3.26248,3.25956,3.26049,7750000.0
2009-05-08 00:39:00,3.26304,3.26304,3.26063,3.26164,9750000.0
2009-05-08 00:40:00,3.26219,3.26586,3.26052,3.26181,14250000.0
2009-05-08 00:41:00,3.26138,3.26387,3.26098,3.26149,9250000.0
2009-05-08 00:42:00,3.26182,3.26336,3.25857,3.25989,10380000.0
2009-05-08 00:43:00,3.25967,3.26401,3.25829,3.26327,9000000.0
2009-05-08 00:44:00,3.26153,3.26245,3.25949,3.26168,8250000.0
2009-05-08 00:45:00,3.26239,3.26347,3.25981,3.26089,9500000.0
2009-05-08 00:46:00,3.2569,3.26346,3.2569,3.25956,9750000.0
2009-05-08 00:47:00,3.25861,3.26293,3.2584,3.26232,10130000.0
2009-05-08 00:48:00,3.25637,3.26141,3.25637,3.25859,10250000.0
2009-05-08 00:49:00,3.26138,3.26214,3.25523,3.25605,11380000.0
2009-05-08 00:50:00,3.25828,3.26276,3.25477,3.25846,8500000.0
2009-05-08 00:51:00,3.25766,3.26075,3.25682,3.25682,8750000.0
2009-05-08 00:52:00,3.2616,3.2616,3.25773,3.25871,6630000.0
2009-05-08 00:53:00,3.2562,3.26104,3.2562,3.25915,10380000.0
2009-05-08 00:54:00,3.25716,3.26097,3.25613,3.26097,12880000.0
2009-05-08 00:55:00,3.25798,3.26039,3.25616,3.26039,8750000.0
2009-05-08 00:56:00,3.25534,3.26039,3.25534,3.25786,18500000.0
2009-05-08 00:57:00,3.25688,3.26143,3.25138,3.26143,8750000.0
2009-05-08 00:58:00,3.25824,3.2611,3.25634,3.26004,15250000.0
2009-05-08 00:59:00,3.25981,3.26175,3.25724,3.26175,8500000.0
2009-05-08 01:00:00,3.25931,3.26137,3.25537,3.26137,10250000.0
2009-05-08 01:01:00,3.25727,3.26123,3.25563,3.26083,12000000.0
2009-05-08 01:02:00,3.25691,3.2609,3.2569,3.2569,11250000.0
2009-05-08 01:03:00,3.25833,3.26158,3.25518,3.26158,7880000.0
2009-05-08 01:04:00,3.25879,3.26059,3.25753,3.25998,7000000.0
2009-05-08 01:05:00,3.2571,3.26091,3.25667,3.25667,5750000.0
2009-05-08 01:06:00,3.26124,3.26167,3.25744,3.25774,6000000.0
2009-05-08 01:07:00,3.26106,3.26149,3.25799,3.25954,8000000.0
2009-05-08 01:08:00,3.25886,3.26042,3.25803,3.25803,5500000.0
2009-05-08 01:09:00,3.25684,3.26188,3.25651,3.26188,8000000.0
2009-05-08 01:10:00,3.25432,3.26018,3.25432,3.25713,15250000.0
2009-05-08 01:11:00,3.26017,3.26048,3.25329,3.25849,16130000.0
2009-05-08 01:12:00,3.262,3.26209,3.25962,3.26098,5500000.0
2009-05-08 01:13:00,3.25526,3.26061,3.25493,3.26061,8500000.0
2009-05-08 01:14:00,3.26089,3.26104,3.25491,3.26029,8630000.0
2009-05-08 01:15:00,3.25871,3.26154,3.25871,3.26148,7130000.0
2009-05-08 01:16:00,3.26038,3.26104,3.25664,3.25982,9000000.0
2009-05-08 01:17:00,3.25747,3.25983,3.25389,3.25613,11500000.0
2009-05-08 01:18:00,3.26114,3.26119,3.25597,3.2599,15750000.0
2009-05-08 01:19:00,3.25876,3.26082,3.25668,3.25849,11500000.0
2009-05-08 01:20:00,3.25692,3.26024,3.25485,3.26024,6250000.0
2009-05-08 01:21:00,3.25754,3.26041,3.2534,3.26041,13500000.0
2009-05-08 01:22:00,3.25802,3.26263,3.25789,3.25794,13000000.0
2009-05-08 01:23:00,3.25831,3.26215,3.25637,3.26015,10750000.0
2009-05-08 01:24:00,3.25487,3.26123,3.25487,3.25829,5880000.0
2009-05-08 01:25:00,3.25714,3.26155,3.25518,3.25819,14750000.0
2009-05-08 01:26:00,3.25318,3.26077,3.25318,3.25695,11500000.0
2009-05-08 01:27:00,3.25607,3.26135,3.25548,3.25855,9250000.0
2009-05-08 01:28:00,3.26132,3.26268,3.25857,3.25905,11000000.0
2009-05-08 01:29:00,3.25896,3.26129,3.25831,3.26129,8500000.0
2009-05-08 01:30:00,3.25808,3.2599,3.2532,3.2532,7000000.0
2009-05-08 01:31:00,3.25918,3.26009,3.25383,3.25977,11750000.0
2009-05-08 01:32:00,3.26055,3.26138,3.25426,3.25914,10250000.0
2009-05-08 01:33:00,3.25809,3.26038,3.25386,3.26038,7500000.0
2009-05-08 01:34:00,3.25463,3.25999,3.25463,3.25999,6750000.0
2009-05-08 01:35:00,3.25845,3.26163,3.25652,3.25895,11250000.0
2009-05-08 01:36:00,3.25888,3.26105,3.25833,3.25833,9250000.0
2009-05-08 01:37:00,3.25572,3.26113,3.25552,3.25669,11500000.0
2009-05-08 01:38:00,3.25819,3.26211,3.25819,3.26122,9750000.0
2009-05-08 01:39:00,3.26137,3.26137,3.25557,3.25904,5250000.0
2009-05-08 01:40:00,3.25808,3.26073,3.25624,3.25937,9250000.0
2009-05-08 01:41:00,3.25881,3.26118,3.25661,3.26118,12500000.0
2009-05-08 01:42:00,3.25762,3.26123,3.25462,3.25778,9500000.0
2009-05-08 01:43:00,3.25872,3.26146,3.25597,3.25871,9250000.0
2009-05-08 01:44:00,3.26111,3.26152,3.25465,3.2586,13250000.0
2009-05-08 01:45:00,3.26134,3.26134,3.25341,3.25861,11250000.0
2009-05-08 01:46:00,3.25639,3.26078,3.25436,3.25812,8130000.0
2009-05-08 01:47:00,3.25884,3.26085,3.25798,3.26085,8500000.0
2009-05-08 01:48:00,3.25869,3.26185,3.25783,3.25924,9880000.0
2009-05-08 01:49:00,3.25767,3.26215,3.25717,3.26215,8500000.0
2009-05-08 01:50:00,3.25741,3.2625,3.25741,3.26192,8750000.0
2009-05-08 01:51:00,3.26022,3.26139,3.2588,3.26052,9000000.0
2009-05-08 01:52:00,3.2627,3.26344,3.25845,3.26102,11880000.0
2009-05-08 01:53:00,3.26016,3.26325,3.25778,3.25778,8130000.0
2009-05-08 01:54:00,3.26072,3.26355,3.2579,3.26153,12130000.0
2009-05-08 01:55:00,3.25878,3.26396,3.25829,3.26157,17750000.0
2009-05-08 01:56:00,3.25814,3.26323,3.25657,3.26299,6250000.0
2009-05-08 01:57:00,3.26004,3.2632,3.25753,3.2632,11500000.0
2009-05-08 01:58:00,3.26256,3.2627,3.25669,3.25932,5750000.0
2009-05-08 02:01:00,3.26118,3.26256,3.26008,3.26026,8130000.0
2009-05-08 02:02:00,3.26137,3.2631,3.25961,3.26004,8500000.0
2009-05-08 02:03:00,3.26216,3.26434,3.25723,3.26434,8500000.0
2009-05-08 02:04:00,3.26454,3.26543,3.26057,3.26235,9750000.0
2009-05-08 02:05:00,3.26242,3.26495,3.26016,3.26221,6250000.0
2009-05-08 02:06:00,3.26264,3.26592,3.26133,3.26444,8750000.0
2009-05-08 02:07:00,3.26199,3.26634,3.25891,3.26634,6250000.0
2009-05-08 02:08:00,3.26374,3.26489,3.25906,3.26273,6500000.0
2009-05-08 02:09:00,3.2667,3.2667,3.25886,3.26025,6250000.0
2009-05-08 02:10:00,3.26304,3.26429,3.26123,3.26247,7630000.0
2009-05-08 02:11:00,3.26176,3.26577,3.26135,3.26577,7250000.0
2009-05-08 02:12:00,3.26356,3.26547,3.26051,3.26547,10000000.0
2009-05-08 02:13:00,3.2638,3.26468,3.26113,3.26113,6250000.0
2009-05-08 02:14:00,3.26433,3.26636,3.26024,3.26367,5630000.0
2009-05-08 02:15:00,3.2662,3.26673,3.26215,3.26215,7750000.0
2009-05-08 02:16:00,3.26812,3.26855,3.26332,3.26332,5500000.0
2009-05-08 02:17:00,3.26483,3.26807,3.26354,3.26502,11000000.0
2009-05-08 02:18:00,3.26463,3.26737,3.26197,3.26657,8000000.0
2009-05-08 02:19:00,3.26712,3.26756,3.26305,3.26305,6250000.0
2009-05-08 02:20:00,3.26575,3.26696,3.26071,3.26529,10630000.0
2009-05-08 02:21:00,3.26414,3.26622,3.26203,3.26203,5500000.0
2009-05-08 02:22:00,3.26436,3.26647,3.26055,3.26458,7000000.0
2009-05-08 02:23:00,3.26407,3.26556,3.25596,3.26472,10880000.0
2009-05-08 02:24:00,3.26228,3.26605,3.25973,3.26452,7500000.0
2009-05-08 02:25:00,3.26043,3.2683,3.25953,3.2683,9380000.0
2009-05-08 02:26:00,3.2652,3.26907,3.26049,3.26829,17250000.0
2009-05-08 02:27:00,3.26802,3.26802,3.25505,3.26099,8750000.0
2009-05-08 02:28:00,3.26351,3.26856,3.26206,3.26206,18880000.0
2009-05-08 02:29:00,3.26711,3.26866,3.26238,3.26464,8130000.0
2009-05-08 02:30:00,3.26136,3.26583,3.26089,3.2641,5500000.0
2009-05-08 02:31:00,3.25556,3.26642,3.25556,3.26369,25250000.0
2009-05-08 02:32:00,3.26374,3.2669,3.26058,3.2669,9000000.0
2009-05-08 02:33:00,3.26649,3.26754,3.26204,3.26642,9130000.0
2009-05-08 02:34:00,3.26463,3.26593,3.26287,3.26425,11000000.0
2009-05-08 02:35:00,3.26432,3.26645,3.26227,3.26245,7250000.0
2009-05-08 02:36:00,3.26022,3.26433,3.25749,3.26075,8250000.0
2009-05-08 02:37:00,3.26432,3.26547,3.26295,3.26295,5250000.0
2009-05-08 02:38:00,3.26558,3.26558,3.26295,3.26376,7500000.0
2009-05-08 02:39:00,3.26325,3.2644,3.25828,3.26261,12500000.0
2009-05-08 02:40:00,3.26724,3.26724,3.26156,3.26156,9250000.0
2009-05-08 02:41:00,3.25937,3.26471,3.25937,3.26442,5750000.0
2009-05-08 02:42:00,3.26725,3.26725,3.26327,3.26461,5500000.0
2009-05-08 02:43:00,3.26369,3.26637,3.26015,3.26511,7500000.0
2009-05-08 02:44:00,3.26727,3.26727,3.26191,3.26419,10750000.0
2009-05-08 02:45:00,3.26406,3.26639,3.26158,3.26639,10500000.0
2009-05-08 02:46:00,3.26393,3.26502,3.25608,3.25608,7500000.0
2009-05-08 02:47:00,3.26209,3.26583,3.26209,3.26332,8000000.0
2009-05-08 02:48:00,3.26448,3.26611,3.25797,3.2623,7000000.0
2009-05-08 02:49:00,3.2632,3.26753,3.26311,3.26564,10880000.0
2009-05-08 02:50:00,3.26177,3.26756,3.26173,3.26756,10000000.0
2009-05-08 02:51:00,3.25987,3.26618,3.25983,3.2652,12630000.0
2009-05-08 02:52:00,3.26592,3.26722,3.26168,3.26232,11500000.0
2009-05-08 02:53:00,3.26238,3.26793,3.26238,3.26556,10250000.0
2009-05-08 02:54:00,3.26607,3.26718,3.26264,3.26264,8500000.0
2009-05-08 02:55:00,3.26518,3.26869,3.26312,3.267,7500000.0
2009-05-08 02:56:00,3.26826,3.26891,3.26375,3.26375,6500000.0
2009-05-08 02:57:00,3.26646,3.2683,3.26217,3.26629,6250000.0
2009-05-08 02:58:00,3.26572,3.27044,3.26509,3.27044,5750000.0
2009-05-08 02:59:00,3.26927,3.26986,3.26265,3.26265,17130000.0
2009-05-08 03:00:00,3.26757,3.26792,3.26544,3.26792,5880000.0
2009-05-08 03:01:00,3.26663,3.26869,3.26341,3.26769,11000000.0
2009-05-08 03:02:00,3.26581,3.26805,3.26399,3.26399,5880000.0
2009-05-08 03:03:00,3.26885,3.26947,3.262,3.262,9000000.0
2009-05-08 03:04:00,3.26423,3.26808,3.26335,3.26531,8750000.0
2009-05-08 03:05:00,3.26101,3.26887,3.26101,3.26676,8000000.0
2009-05-08 03:06:00,3.26244,3.26844,3.26175,3.26471,13250000.0
2009-05-08 03:07:00,3.26755,3.26886,3.26573,3.26611,7000000.0
2009-05-08 03:08:00,3.26836,3.26999,3.26623,3.26623,14000000.0
2009-05-08 03:09:00,3.26543,3.26915,3.26514,3.26539,8250000.0
2009-05-08 03:10:00,3.26466,3.26757,3.26364,3.26578,7250000.0
2009-05-08 03:11:00,3.26701,3.26928,3.26294,3.26602,6250000.0
2009-05-08 03:12:00,3.2687,3.27055,3.26666,3.26939,6380000.0
2009-05-08 03:13:00,3.26833,3.27075,3.26491,3.27075,6250000.0
2009-05-08 03:14:00,3.2678,3.2691,3.26499,3.26537,7250000.0
2009-05-08 03:15:00,3.26991,3.26991,3.26322,3.26667,10380000.0
2009-05-08 03:16:00,3.26716,3.27088,3.26293,3.27088,13500000.0
2009-05-08 03:17:00,3.26845,3.27019,3.26392,3.26712,8750000.0
2009-05-08 03:18:00,3.26706,3.27053,3.26706,3.27053,9880000.0
2009-05-08 03:19:00,3.26775,3.26899,3.26662,3.2672,6500000.0
2009-05-08 03:20:00,3.26714,3.27,3.26428,3.26428,8500000.0
2009-05-08 03:21:00,3.26346,3.27097,3.26346,3.26737,10000000.0
2009-05-08 03:22:00,3.26479,3.27099,3.26479,3.27099,8000000.0
2009-05-08 03:23:00,3.26663,3.27101,3.26663,3.27069,6000000.0
2009-05-08 03:24:00,3.26563,3.26944,3.26563,3.26776,8750000.0
2009-05-08 03:25:00,3.26612,3.26917,3.26418,3.2678,5500000.0
2009-05-08 03:26:00,3.26724,3.26974,3.26291,3.26853,5250000.0
2009-05-08 03:27:00,3.26586,3.27182,3.26586,3.2709,9250000.0
2009-05-08 03:28:00,3.26657,3.26977,3.26473,3.26473,8500000.0
2009-05-08 03:29:00,3.26652,3.2695,3.26431,3.26699,9500000.0
2009-05-08 03:30:00,3.26383,3.26879,3.26383,3.26745,9260000.0
2009-05-08 03:31:00,3.26664,3.2707,3.26362,3.2676,8750000.0
2009-05-08 03:32:00,3.26705,3.27025,3.2651,3.26977,9000000.0
2009-05-08 03:33:00,3.26968,3.26968,3.26583,3.26691,6250000.0
2009-05-08 03:34:00,3.26691,3.27068,3.26501,3.26501,9000000.0
2009-05-08 03:35:00,3.26449,3.26842,3.26435,3.26732,5500000.0
2009-05-08 03:36:00,3.26636,3.26942,3.26532,3.26746,11250000.0
2009-05-08 03:37:00,3.27008,3.27038,3.26475,3.26475,8750000.0
2009-05-08 03:38:00,3.26475,3.26807,3.26082,3.26082,6500000.0
2009-05-08 03:39:00,3.26846,3.26846,3.26308,3.26553,13500000.0
2009-05-08 03:40:00,3.26474,3.26727,3.26315,3.26586,6750000.0
2009-05-08 03:41:00,3.26505,3.26724,3.26186,3.26724,8500000.0
2009-05-08 03:42:00,3.2651,3.26739,3.26188,3.26571,9500000.0
2009-05-08 03:43:00,3.26415,3.26775,3.26121,3.26757,8380000.0
2009-05-08 03:44:00,3.26454,3.26782,3.26434,3.26574,8250000.0
2009-05-08 03:45:00,3.26557,3.26815,3.26439,3.26626,18880000.0
2009-05-08 03:46:00,3.26707,3.26846,3.26569,3.26846,6380000.0
2009-05-08 03:47:00,3.26669,3.26833,3.26602,3.26833,8000000.0
2009-05-08 03:48:00,3.2672,3.2681,3.26277,3.2648,9000000.0
2009-05-08 03:49:00,3.2661,3.2685,3.26348,3.2685,7250000.0
2009-05-08 03:50:00,3.26721,3.26938,3.26631,3.26811,6250000.0
2009-05-08 03:51:00,3.26881,3.26966,3.26574,3.26787,8500000.0
2009-05-08 03:52:00,3.27027,3.27027,3.26396,3.26794,9000000.0
2009-05-08 03:53:00,3.27092,3.27092,3.2672,3.26834,7500000.0
2009-05-08 03:54:00,3.26898,3.27053,3.26418,3.27023,12750000.0
2009-05-08 03:55:00,3.26962,3.26973,3.26422,3.26728,7500000.0
2009-05-08 03:56:00,3.27081,3.27081,3.26593,3.26593,7750000.0
2009-05-08 03:57:00,3.27058,3.27133,3.26575,3.26975,8380000.0
2009-05-08 03:58:00,3.26948,3.27023,3.26634,3.26957,13000000.0
2009-05-08 03:59:00,3.27008,3.27101,3.26524,3.26989,6500000.0
2009-05-08 04:00:00,3.26824,3.27086,3.26652,3.26978,5250000.0
2009-05-08 04:01:00,3.27195,3.27233,3.26879,3.27117,13000000.0
2009-05-08 04:02:00,3.27055,3.27205,3.26494,3.26922,5630000.0
2009-05-08 04:03:00,3.27139,3.27305,3.26869,3.27241,6750000.0
2009-05-08 04:04:00,3.27187,3.27256,3.26839,3.27058,6500000.0
2009-05-08 04:05:00,3.27295,3.27424,3.27148,3.27174,8750000.0
2009-05-08 04:06:00,3.27525,3.27525,3.27068,3.27395,6000000.0
2009-05-08 04:07:00,3.27315,3.27434,3.26685,3.27154,12500000.0
2009-05-08 04:08:00,3.27026,3.2736,3.27002,3.27239,8750000.0
2009-05-08 04:09:00,3.27199,3.27437,3.27033,3.27033,9750000.0
2009-05-08 04:10:00,3.27163,3.27486,3.27043,3.27387,6250000.0
2009-05-08 04:11:00,3.2705,3.27454,3.2705,3.27236,9000000.0
2009-05-08 04:12:00,3.27532,3.27532,3.26802,3.27102,6380000.0
2009-05-08 04:13:00,3.27199,3.2751,3.27037,3.27307,7500000.0
2009-05-08 04:14:00,3.27367,3.27508,3.26988,3.27497,10500000.0
2009-05-08 04:15:00,3.27336,3.27613,3.27146,3.27146,9500000.0
2009-05-08 04:16:00,3.27081,3.27466,3.27081,3.2733,5750000.0
2009-05-08 04:17:00,3.27442,3.27442,3.27016,3.27167,8000000.0
2009-05-08 04:18:00,3.27332,3.27362,3.27042,3.27204,8500000.0
2009-05-08 04:19:00,3.27326,3.27507,3.27006,3.27085,6750000.0
2009-05-08 04:20:00,3.27187,3.27319,3.2676,3.27319,7000000.0
2009-05-08 04:21:00,3.27016,3.27446,3.26981,3.27034,7500000.0
2009-05-08 04:22:00,3.27348,3.27406,3.27115,3.27404,8500000.0
2009-05-08 04:23:00,3.27197,3.27334,3.26973,3.27334,7500000.0
2009-05-08 04:24:00,3.26938,3.27346,3.26938,3.27346,9250000.0
2009-05-08 04:25:00,3.27224,3.27293,3.26727,3.26727,5630000.0
2009-05-08 04:26:00,3.27166,3.27301,3.27021,3.27301,13000000.0
2009-05-08 04:27:00,3.2705,3.27381,3.26936,3.27257,10000000.0
2009-05-08 04:28:00,3.27268,3.27339,3.26778,3.27174,10130000.0
2009-05-08 04:29:00,3.26963,3.27204,3.2668,3.27092,10000000.0
2009-05-08 04:30:00,3.27347,3.27418,3.26549,3.26549,5750000.0
2009-05-08 04:31:00,3.26995,3.27077,3.26477,3.26786,15500000.0
2009-05-08 04:32:00,3.26792,3.26972,3.26325,3.26859,5500000.0
2009-05-08 04:33:00,3.26852,3.27047,3.26546,3.26848,6500000.0
2009-05-08 04:34:00,3.27077,3.27133,3.26705,3.27133,7750000.0
2009-05-08 04:35:00,3.26871,3.27137,3.26649,3.26649,6250000.0
2009-05-08 04:36:00,3.27083,3.27083,3.26263,3.26785,13250000.0
2009-05-08 04:37:00,3.27071,3.27071,3.26539,3.26597,7750000.0
2009-05-08 04:38:00,3.26948,3.26948,3.26234,3.26659,6750000.0
2009-05-08 04:39:00,3.26924,3.26952,3.26564,3.26564,7000000.0
2009-05-08 04:40:00,3.26699,3.27108,3.26423,3.2709,10500000.0
2009-05-08 04:41:00,3.2673,3.27027,3.26303,3.27027,7250000.0
2009-05-08 04:42:00,3.26826,3.27,3.2648,3.27,10500000.0
2009-05-08 04:43:00,3.27158,3.27179,3.26773,3.26806,7500000.0
2009-05-08 04:44:00,3.26767,3.26899,3.26539,3.26653,7000000.0
2009-05-08 04:45:00,3.26705,3.2697,3.26665,3.2682,6250000.0
2009-05-08 04:46:00,3.26442,3.27049,3.26442,3.27024,7750000.0
2009-05-08 04:47:00,3.2687,3.26933,3.26508,3.26508,8000000.0
2009-05-08 04:48:00,3.26655,3.271,3.26633,3.271,11000000.0
2009-05-08 04:49:00,3.26801,3.26967,3.26488,3.26967,10250000.0
2009-05-08 04:50:00,3.26614,3.26869,3.2624,3.2648,8500000.0
2009-05-08 04:51:00,3.27114,3.27114,3.26364,3.26747,12750000.0
2009-05-08 04:52:00,3.2704,3.2704,3.26295,3.26739,8500000.0
2009-05-08 04:53:00,3.26497,3.26944,3.26372,3.26751,5880000.0
2009-05-08 04:54:00,3.26638,3.27037,3.26512,3.27023,8750000.0
2009-05-08 04:55:00,3.26718,3.26826,3.26299,3.2672,9000000.0
2009-05-08 04:56:00,3.2659,3.26854,3.26297,3.26424,9250000.0
2009-05-08 04:57:00,3.2675,3.26916,3.26315,3.26315,8630000.0
2009-05-08 04:58:00,3.27001,3.27008,3.26157,3.26157,5750000.0
2009-05-08 04:59:00,3.26422,3.26805,3.26312,3.26394,10750000.0
2009-05-08 05:00:00,3.26653,3.26938,3.26421,3.26938,14500000.0
2009-05-08 05:01:00,3.26607,3.2687,3.26515,3.26515,15500000.0
2009-05-08 05:02:00,3.26487,3.2681,3.26487,3.26643,18500000.0
2009-05-08 05:03:00,3.26541,3.26898,3.26513,3.26685,6380000.0
2009-05-08 05:04:00,3.26717,3.26857,3.26389,3.26389,6250000.0
2009-05-08 05:05:00,3.26649,3.26809,3.26443,3.26632,14750000.0
2009-05-08 05:06:00,3.26595,3.26852,3.26242,3.26695,10750000.0
2009-05-08 05:07:00,3.26579,3.27075,3.26404,3.26404,9000000.0
2009-05-08 05:08:00,3.26605,3.26886,3.26477,3.26477,7000000.0
2009-05-08 05:09:00,3.26567,3.26986,3.26429,3.26986,9000000.0
2009-05-08 05:10:00,3.26595,3.2681,3.26257,3.26495,6250000.0
2009-05-08 05:11:00,3.26334,3.26964,3.26325,3.26935,10500000.0
2009-05-08 05:12:00,3.26419,3.26782,3.26167,3.26738,8250000.0
2009-05-08 05:13:00,3.26665,3.26963,3.26404,3.26901,10000000.0
2009-05-08 05:14:00,3.26714,3.26951,3.26633,3.26696,9000000.0
2009-05-08 05:15:00,3.26645,3.26956,3.26378,3.26378,10250000.0
2009-05-08 05:16:00,3.26659,3.27084,3.2661,3.2708,9380000.0
2009-05-08 05:17:00,3.26586,3.26969,3.26146,3.26969,7000000.0
2009-05-08 05:18:00,3.267,3.26865,3.2642,3.26554,8000000.0
2009-05-08 05:19:00,3.26667,3.26923,3.2646,3.26471,11750000.0
2009-05-08 05:20:00,3.26683,3.26878,3.26313,3.26623,8250000.0
2009-05-08 05:21:00,3.26694,3.27025,3.2646,3.26618,10750000.0
2009-05-08 05:22:00,3.26651,3.27004,3.26475,3.26475,10750000.0
2009-05-08 05:23:00,3.26966,3.26966,3.26599,3.26599,12250000.0
2009-05-08 05:24:00,3.26641,3.26795,3.26137,3.26642,8750000.0
2009-05-08 05:25:00,3.26604,3.27118,3.26434,3.27033,6000000.0
2009-05-08 05:26:00,3.26672,3.26913,3.26445,3.26653,12750000.0
2009-05-08 05:27:00,3.27042,3.27042,3.26313,3.27009,6500000.0
2009-05-08 05:28:00,3.26714,3.26929,3.26435,3.26435,14000000.0
2009-05-08 05:29:00,3.26725,3.27099,3.26638,3.2692,10000000.0
2009-05-08 05:30:00,3.26549,3.27023,3.26549,3.26729,12250000.0
2009-05-08 05:31:00,3.269,3.26989,3.26681,3.26989,11250000.0
2009-05-08 05:32:00,3.26523,3.26997,3.26523,3.26997,5630000.0
2009-05-08 05:33:00,3.2655,3.27016,3.2655,3.26974,13000000.0
2009-05-08 05:34:00,3.267,3.27109,3.26521,3.27109,8500000.0
2009-05-08 05:35:00,3.26439,3.26924,3.26439,3.26493,6500000.0
2009-05-08 05:36:00,3.26715,3.26917,3.26239,3.26624,10750000.0
2009-05-08 05:37:00,3.2658,3.26968,3.26411,3.26628,6250000.0
2009-05-08 05:38:00,3.26595,3.26888,3.26584,3.26624,9130000.0
2009-05-08 05:39:00,3.26468,3.2686,3.26176,3.26801,12500000.0
2009-05-08 05:40:00,3.26487,3.26828,3.26196,3.26828,10250000.0
2009-05-08 05:41:00,3.26468,3.26567,3.26287,3.26567,5250000.0
2009-05-08 05:42:00,3.26393,3.26647,3.26305,3.26305,6750000.0
2009-05-08 05:43:00,3.26454,3.26869,3.2639,3.26513,14000000.0
2009-05-08 05:44:00,3.2641,3.26622,3.26001,3.26495,5500000.0
2009-05-08 05:45:00,3.26425,3.2671,3.26291,3.26538,9750000.0
2009-05-08 05:46:00,3.26442,3.26712,3.26116,3.26316,14500000.0
2009-05-08 05:47:00,3.26119,3.268,3.26119,3.26677,13750000.0
2009-05-08 05:48:00,3.26432,3.26719,3.26233,3.26706,15000000.0
2009-05-08 05:49:00,3.26663,3.26732,3.25938,3.25938,16250000.0
2009-05-08 05:50:00,3.26194,3.26718,3.26088,3.26557,10000000.0
2009-05-08 05:51:00,3.26211,3.26744,3.26211,3.26447,20250000.0
2009-05-08 05:52:00,3.26334,3.26689,3.26167,3.26689,10130000.0
2009-05-08 05:53:00,3.26689,3.26689,3.26054,3.26368,15500000.0
2009-05-08 05:54:00,3.26095,3.26648,3.25894,3.26525,10000000.0
2009-05-08 05:55:00,3.26007,3.26653,3.26007,3.26239,15500000.0
2009-05-08 05:56:00,3.26629,3.26678,3.25976,3.26678,8500000.0
2009-05-08 05:57:00,3.26269,3.26609,3.2589,3.26573,12750000.0
2009-05-08 05:58:00,3.26378,3.26622,3.26367,3.26434,9630000.0
2009-05-08 05:59:00,3.26314,3.26417,3.25597,3.26179,17250000.0
2009-05-08 06:00:00,3.25962,3.26592,3.25962,3.26154,10250000.0
2009-05-08 06:01:00,3.2659,3.2667,3.26391,3.26391,10630000.0
2009-05-08 06:02:00,3.26195,3.26644,3.26103,3.26103,10750000.0
2009-05-08 06:03:00,3.26341,3.26689,3.26168,3.26596,5250000.0
2009-05-08 06:04:00,3.26276,3.26747,3.26276,3.26747,9250000.0
2009-05-08 06:05:00,3.26519,3.26658,3.26251,3.26658,10750000.0
2009-05-08 06:06:00,3.26341,3.26694,3.26241,3.26414,6500000.0
2009-05-08 06:07:00,3.26476,3.26729,3.26385,3.26729,6750000.0
2009-05-08 06:08:00,3.26466,3.26796,3.26173,3.26173,7500000.0
2009-05-08 06:09:00,3.26415,3.26783,3.26042,3.26585,6500000.0
2009-05-08 06:10:00,3.2622,3.26622,3.2622,3.26622,5750000.0
2009-05-08 06:11:00,3.263,3.26704,3.26155,3.26695,11880000.0
2009-05-08 06:12:00,3.2637,3.26683,3.26362,3.26386,9250000.0
2009-05-08 06:13:00,3.26142,3.26642,3.26142,3.26505,5250000.0
2009-05-08 06:14:00,3.26652,3.26812,3.26289,3.26431,8250000.0
2009-05-08 06:15:00,3.26373,3.26711,3.25921,3.26711,5250000.0
2009-05-08 06:16:00,3.26231,3.26772,3.26204,3.26626,9750000.0
2009-05-08 06:17:00,3.26789,3.26795,3.26486,3.2673,7750000.0
2009-05-08 06:18:00,3.25995,3.26654,3.25995,3.26428,6500000.0
2009-05-08 06:19:00,3.26432,3.26822,3.26073,3.26822,7500000.0
2009-05-08 06:20:00,3.26474,3.26806,3.26258,3.26806,8500000.0
2009-05-08 06:21:00,3.26379,3.26801,3.26379,3.26469,8630000.0
2009-05-08 06:22:00,3.26536,3.2687,3.2618,3.2687,11750000.0
2009-05-08 06:23:00,3.26534,3.26801,3.26464,3.26801,10880000.0
2009-05-08 06:24:00,3.26489,3.26745,3.26034,3.26034,9500000.0
2009-05-08 06:25:00,3.26428,3.26754,3.26196,3.26754,10750000.0
2009-05-08 06:26:00,3.26557,3.26845,3.26557,3.26751,6000000.0
2009-05-08 06:27:00,3.26543,3.26653,3.26323,3.26339,5750000.0
2009-05-08 06:28:00,3.2638,3.26708,3.26125,3.26298,6750000.0
2009-05-08 06:29:00,3.2633,3.26864,3.26272,3.26391,9750000.0
2009-05-08 06:30:00,3.2645,3.26715,3.25977,3.26605,6750000.0
2009-05-08 06:31:00,3.26311,3.26552,3.25938,3.25938,8500000.0
2009-05-08 06:32:00,3.26092,3.26525,3.26092,3.26346,8250000.0
2009-05-08 06:33:00,3.26291,3.26448,3.25999,3.26097,10750000.0
2009-05-08 06:34:00,3.26296,3.2653,3.26102,3.26459,8500000.0
2009-05-08 06:35:00,3.26203,3.2632,3.2586,3.2586,8500000.0
2009-05-08 06:36:00,3.26311,3.26316,3.2616,3.26215,10000000.0
2009-05-08 06:37:00,3.26087,3.26346,3.25661,3.26148,14880000.0
2009-05-08 06:38:00,3.26105,3.264,3.26027,3.26345,8500000.0
2009-05-08 06:39:00,3.2625,3.26374,3.26014,3.26171,10750000.0
2009-05-08 06:40:00,3.26338,3.26476,3.26152,3.26476,7750000.0
2009-05-08 06:41:00,3.26013,3.26232,3.2575,3.26042,7500000.0
2009-05-08 06:42:00,3.26105,3.26184,3.25738,3.25827,7880000.0
2009-05-08 06:43:00,3.26197,3.26197,3.25687,3.2596,13250000.0
2009-05-08 06:44:00,3.25592,3.26328,3.25592,3.25938,9750000.0
2009-05-08 06:45:00,3.25783,3.26137,3.25461,3.25461,12630000.0
2009-05-08 06:46:00,3.26128,3.26158,3.25767,3.25812,7000000.0
2009-05-08 06:47:00,3.26151,3.26151,3.25846,3.25846,5500000.0
2009-05-08 06:48:00,3.26084,3.26121,3.25566,3.26121,7750000.0
2009-05-08 06:49:00,3.25655,3.26193,3.25655,3.25834,10500000.0
2009-05-08 06:50:00,3.25936,3.26114,3.2552,3.26018,8000000.0
2009-05-08 06:51:00,3.25787,3.2608,3.25597,3.2608,12250000.0
2009-05-08 06:52:00,3.25938,3.26063,3.25642,3.25752,12130000.0
2009-05-08 06:53:00,3.25698,3.26009,3.25607,3.25607,5250000.0
2009-05-08 06:54:00,3.25898,3.2603,3.25508,3.25508,10630000.0
2009-05-08 06:55:00,3.2597,3.26207,3.25943,3.25968,9000000.0
2009-05-08 06:56:00,3.25901,3.26226,3.25873,3.25887,10250000.0
2009-05-08 06:57:00,3.2564,3.26198,3.2564,3.26028,15250000.0
2009-05-08 06:58:00,3.25714,3.26082,3.25646,3.25913,6380000.0
2009-05-08 06:59:00,3.2566,3.26146,3.25502,3.25808,7000000.0
2009-05-08 07:00:00,3.2593,3.26224,3.25657,3.25895,12130000.0
2009-05-08 07:01:00,3.2597,3.26255,3.25889,3.25999,16250000.0
2009-05-08 07:02:00,3.26033,3.26311,3.25862,3.25862,13500000.0
2009-05-08 07:03:00,3.25808,3.26066,3.25498,3.25498,6380000.0
2009-05-08 07:04:00,3.26036,3.26134,3.25424,3.25588,13000000.0
2009-05-08 07:05:00,3.25487,3.26129,3.25487,3.25898,7250000.0
2009-05-08 07:06:00,3.25654,3.2608,3.25412,3.25821,12750000.0
2009-05-08 07:07:00,3.26132,3.26132,3.25625,3.25995,11000000.0
2009-05-08 07:08:00,3.25638,3.26206,3.25504,3.25504,7000000.0
2009-05-08 07:09:00,3.25859,3.26227,3.25699,3.26063,10250000.0
2009-05-08 07:10:00,3.25563,3.26198,3.25563,3.26187,13750000.0
2009-05-08 07:11:00,3.25927,3.26086,3.25718,3.25975,8000000.0
2009-05-08 07:12:00,3.25986,3.26147,3.25793,3.26147,9750000.0
2009-05-08 07:13:00,3.25844,3.26067,3.25766,3.2577,7500000.0
2009-05-08 07:14:00,3.25896,3.26267,3.25896,3.2622,8250000.0
2009-05-08 07:15:00,3.25827,3.26281,3.25497,3.25776,12630000.0
2009-05-08 07:16:00,3.25608,3.26048,3.25608,3.25899,6250000.0
2009-05-08 07:17:00,3.25665,3.26186,3.25644,3.25644,10000000.0
2009-05-08 07:18:00,3.25964,3.26221,3.25627,3.26221,18250000.0
2009-05-08 07:19:00,3.25995,3.26247,3.25639,3.25821,13630000.0
2009-05-08 07:20:00,3.25633,3.26169,3.25633,3.26076,5500000.0
2009-05-08 07:21:00,3.25905,3.26251,3.25785,3.26251,16250000.0
2009-05-08 07:22:00,3.26137,3.26173,3.25774,3.26076,9250000.0
2009-05-08 07:23:00,3.2592,3.26218,3.25823,3.26167,8500000.0
2009-05-08 07:24:00,3.25848,3.26155,3.2574,3.26102,7750000.0
2009-05-08 07:25:00,3.26304,3.26304,3.25863,3.25863,8500000.0
2009-05-08 07:26:00,3.2597,3.26329,3.25837,3.26274,10250000.0
2009-05-08 07:27:00,3.25977,3.26158,3.25828,3.25959,14630000.0
2009-05-08 07:28:00,3.25866,3.2622,3.25454,3.26167,9750000.0
2009-05-08 07:29:00,3.257,3.26074,3.25609,3.25712,12000000.0
2009-05-08 07:30:00,3.2576,3.25996,3.25581,3.25699,8750000.0
2009-05-08 07:31:00,3.25981,3.26229,3.25734,3.26229,8000000.0
2009-05-08 07:32:00,3.25808,3.26124,3.25318,3.25934,8500000.0
2009-05-08 07:33:00,3.25507,3.26094,3.25414,3.25916,10000000.0
2009-05-08 07:34:00,3.25915,3.26156,3.25737,3.25863,9250000.0
2009-05-08 07:35:00,3.25664,3.26127,3.25664,3.26084,12500000.0
2009-05-08 07:36:00,3.25565,3.26088,3.25565,3.25604,7250000.0
2009-05-08 07:37:00,3.25783,3.26193,3.25771,3.26142,6000000.0
2009-05-08 07:38:00,3.25841,3.26153,3.25595,3.26153,14000000.0
2009-05-08 07:39:00,3.25676,3.25935,3.25499,3.25618,15880000.0
2009-05-08 07:40:00,3.25852,3.25908,3.25169,3.25643,9000000.0
2009-05-08 07:41:00,3.25664,3.26128,3.25533,3.26128,9000000.0
2009-05-08 07:42:00,3.25402,3.26041,3.25402,3.25914,7500000.0
2009-05-08 07:43:00,3.25805,3.25925,3.25623,3.25848,9750000.0
2009-05-08 07:44:00,3.2581,3.25844,3.25684,3.25714,11130000.0
2009-05-08 07:45:00,3.25858,3.26039,3.25493,3.25838,9250000.0
2009-05-08 07:46:00,3.25685,3.25749,3.24932,3.25605,8750000.0
2009-05-08 07:47:00,3.25125,3.25631,3.24893,3.25631,6500000.0
2009-05-08 07:48:00,3.24753,3.25029,3.24609,3.25029,11250000.0
2009-05-08 07:49:00,3.2519,3.25561,3.25072,3.25561,10500000.0
2009-05-08 07:50:00,3.25216,3.25627,3.24923,3.25456,10250000.0
2009-05-08 07:51:00,3.24845,3.25551,3.24845,3.25214,10000000.0
2009-05-08 07:52:00,3.25259,3.2572,3.24461,3.2572,10500000.0
2009-05-08 07:53:00,3.25377,3.25575,3.24817,3.25444,8500000.0
2009-05-08 07:54:00,3.25698,3.25698,3.24905,3.25237,14250000.0
2009-05-08 07:55:00,3.24843,3.25408,3.24522,3.2536,8000000.0
2009-05-08 07:56:00,3.25505,3.25541,3.24976,3.25376,7000000.0
2009-05-08 07:57:00,3.25135,3.25636,3.24942,3.25352,10000000.0
2009-05-08 07:58:00,3.25342,3.25621,3.25055,3.25503,9630000.0
2009-05-08 07:59:00,3.25464,3.25563,3.24594,3.25321,8250000.0
2009-05-08 08:00:00,3.25274,3.25378,3.25012,3.2503,8750000.0
2009-05-08 08:01:00,3.25234,3.25479,3.24788,3.25165,9750000.0
2009-05-08 08:02:00,3.24732,3.25701,3.24682,3.25481,19500000.0
2009-05-08 08:03:00,3.25317,3.25772,3.25295,3.25401,9000000.0
2009-05-08 08:04:00,3.25443,3.25722,3.25206,3.2536,10130000.0
2009-05-08 08:05:00,3.25311,3.25535,3.24934,3.25463,6750000.0
2009-05-08 08:06:00,3.25227,3.2557,3.25001,3.25316,8500000.0
2009-05-08 08:07:00,3.25304,3.2553,3.25146,3.25361,11000000.0
2009-05-08 08:08:00,3.25354,3.25543,3.24943,3.25543,7880000.0
2009-05-08 08:09:00,3.25274,3.25337,3.24716,3.25143,9000000.0
2009-05-08 08:10:00,3.2518,3.25345,3.2508,3.2508,5750000.0
2009-05-08 08:11:00,3.25177,3.25261,3.25003,3.2519,6000000.0
2009-05-08 08:12:00,3.25403,3.25403,3.24987,3.25099,13500000.0
2009-05-08 08:13:00,3.25031,3.25432,3.25017,3.25432,5250000.0
2009-05-08 08:14:00,3.25434,3.25434,3.24697,3.25329,14000000.0
2009-05-08 08:15:00,3.25056,3.25507,3.24731,3.25507,11380000.0
2009-05-08 08:16:00,3.25405,3.25405,3.25147,3.25147,7000000.0
2009-05-08 08:17:00,3.25303,3.25584,3.24676,3.25584,8750000.0
2009-05-08 08:18:00,3.25265,3.25519,3.24956,3.25023,6250000.0
2009-05-08 08:19:00,3.25311,3.25374,3.24844,3.25201,6880000.0
2009-05-08 08:20:00,3.24941,3.25188,3.24831,3.25022,6000000.0
2009-05-08 08:21:00,3.24802,3.25178,3.24802,3.25161,7630000.0
2009-05-08 08:22:00,3.25067,3.2518,3.24558,3.24944,11750000.0
2009-05-08 08:23:00,3.24954,3.25074,3.24815,3.25034,6000000.0
2009-05-08 08:24:00,3.24795,3.25187,3.24563,3.24754,7000000.0
2009-05-08 08:25:00,3.24916,3.25238,3.2469,3.25111,12750000.0
2009-05-08 08:26:00,3.2496,3.25269,3.24395,3.24561,10250000.0
2009-05-08 08:27:00,3.25222,3.25222,3.24384,3.24761,9250000.0
2009-05-08 08:28:00,3.24721,3.24755,3.24421,3.24755,10380000.0
2009-05-08 08:29:00,3.24854,3.24854,3.24245,3.24255,6000000.0
2009-05-08 08:30:00,3.2435,3.24594,3.2403,3.24481,17250000.0
2009-05-08 08:31:00,3.24228,3.24228,3.23321,3.23495,6250000.0
2009-05-08 08:32:00,3.24282,3.24296,3.23729,3.23729,7500000.0
2009-05-08 08:33:00,3.23677,3.24147,3.23677,3.23957,8250000.0
2009-05-08 08:34:00,3.23819,3.2392,3.22879,3.23436,5250000.0
2009-05-08 08:35:00,3.24137,3.24137,3.23744,3.24,10000000.0
2009-05-08 08:36:00,3.24114,3.24123,3.23698,3.23829,10000000.0
2009-05-08 08:37:00,3.24241,3.24241,3.23628,3.23756,7750000.0
2009-05-08 08:38:00,3.23978,3.24169,3.23344,3.24169,11250000.0
2009-05-08 08:39:00,3.23836,3.24079,3.2359,3.23765,7750000.0
2009-05-08 08:40:00,3.23229,3.24143,3.23229,3.23963,7750000.0
2009-05-08 08:41:00,3.23926,3.24259,3.23854,3.23854,14380000.0
2009-05-08 08:42:00,3.24067,3.24194,3.23857,3.24088,8250000.0
2009-05-08 08:43:00,3.23988,3.2422,3.23347,3.23904,16380000.0
2009-05-08 08:44:00,3.23945,3.24303,3.23599,3.23925,14000000.0
2009-05-08 08:45:00,3.24175,3.24305,3.23708,3.23882,9750000.0
2009-05-08 08:46:00,3.23932,3.24096,3.23685,3.24096,6000000.0
2009-05-08 08:47:00,3.23978,3.23982,3.23267,3.23405,7250000.0
2009-05-08 08:48:00,3.23697,3.23839,3.23148,3.23697,17000000.0
2009-05-08 08:49:00,3.23629,3.23814,3.23563,3.2379,6380000.0
2009-05-08 08:50:00,3.23733,3.24012,3.23589,3.23997,8500000.0
2009-05-08 08:51:00,3.2369,3.2386,3.23537,3.23709,9750000.0
2009-05-08 08:52:00,3.23584,3.23991,3.23204,3.23652,7750000.0
2009-05-08 08:53:00,3.23807,3.23901,3.23382,3.23402,9250000.0
2009-05-08 08:54:00,3.23881,3.23888,3.23299,3.23626,9500000.0
2009-05-08 08:55:00,3.23375,3.23933,3.23245,3.23825,7000000.0
2009-05-08 08:56:00,3.23422,3.23918,3.23338,3.23589,9000000.0
2009-05-08 08:57:00,3.23659,3.23664,3.22871,3.23664,14000000.0
2009-05-08 08:58:00,3.23607,3.23607,3.23341,3.23408,5500000.0
2009-05-08 08:59:00,3.23261,3.23873,3.23261,3.23703,12250000.0
2009-05-08 09:00:00,3.24063,3.24063,3.23242,3.23471,10000000.0
2009-05-08 09:01:00,3.23615,3.2403,3.23239,3.23724,10000000.0
2009-05-08 09:02:00,3.23734,3.23908,3.23537,3.23889,10000000.0
2009-05-08 09:03:00,3.23319,3.23664,3.22981,3.23617,12500000.0
2009-05-08 09:04:00,3.23558,3.2366,3.23258,3.23326,6500000.0
2009-05-08 09:05:00,3.23377,3.23884,3.23112,3.23489,13250000.0
2009-05-08 09:06:00,3.23481,3.23679,3.23084,3.23624,8500000.0
2009-05-08 09:07:00,3.23962,3.23966,3.23068,3.23342,5500000.0
2009-05-08 09:08:00,3.23084,3.23699,3.23084,3.23425,10750000.0
2009-05-08 09:09:00,3.23548,3.23796,3.23227,3.23677,7250000.0
2009-05-08 09:10:00,3.23543,3.24041,3.23543,3.23742,8500000.0
2009-05-08 09:11:00,3.24106,3.24106,3.23325,3.23721,12250000.0
2009-05-08 09:12:00,3.23911,3.23953,3.23258,3.23943,7000000.0
2009-05-08 09:13:00,3.23921,3.23921,3.23106,3.23898,9500000.0
2009-05-08 09:14:00,3.23845,3.24076,3.23379,3.23969,10250000.0
2009-05-08 09:15:00,3.24014,3.24061,3.23313,3.2361,15000000.0
2009-05-08 09:16:00,3.23915,3.24019,3.2359,3.23959,11880000.0
2009-05-08 09:17:00,3.23497,3.23696,3.2335,3.23566,9750000.0
2009-05-08 09:18:00,3.23634,3.23851,3.23266,3.23626,7000000.0
2009-05-08 09:19:00,3.24003,3.24003,3.23173,3.23825,7000000.0
2009-05-08 09:20:00,3.23691,3.23927,3.23484,3.23756,9750000.0
2009-05-08 09:21:00,3.23686,3.23927,3.23214,3.23474,10500000.0
2009-05-08 09:22:00,3.23455,3.23938,3.23123,3.2388,12000000.0
2009-05-08 09:23:00,3.23804,3.24383,3.23789,3.2424,10500000.0
2009-05-08 09:24:00,3.24577,3.24628,3.23885,3.24317,6000000.0
2009-05-08 09:25:00,3.24334,3.2515,3.24334,3.25069,14250000.0
2009-05-08 09:26:00,3.24712,3.25285,3.24635,3.24944,6250000.0
2009-05-08 09:27:00,3.24948,3.24972,3.23958,3.24678,11750000.0
2009-05-08 09:28:00,3.24694,3.24798,3.24266,3.24709,7750000.0
2009-05-08 09:29:00,3.24002,3.24603,3.23555,3.24075,17500000.0
2009-05-08 09:30:00,3.24181,3.24441,3.24105,3.24252,7750000.0
2009-05-08 09:31:00,3.24497,3.24634,3.23833,3.24315,6000000.0
2009-05-08 09:32:00,3.24421,3.24421,3.23739,3.24226,7000000.0
2009-05-08 09:33:00,3.24414,3.24537,3.23828,3.24329,5250000.0
2009-05-08 09:34:00,3.2454,3.2454,3.24011,3.24125,11750000.0
2009-05-08 09:35:00,3.24343,3.24549,3.23731,3.24344,10750000.0
2009-05-08 09:36:00,3.24631,3.24632,3.23939,3.24315,9000000.0
2009-05-08 09:37:00,3.24524,3.24851,3.24213,3.24451,9250000.0
2009-05-08 09:38:00,3.24613,3.24811,3.24317,3.24768,5750000.0
2009-05-08 09:39:00,3.24762,3.24812,3.24407,3.24606,8500000.0
2009-05-08 09:40:00,3.24889,3.24952,3.23997,3.24439,7750000.0
2009-05-08 09:41:00,3.23971,3.24664,3.23971,3.24296,14250000.0
2009-05-08 09:42:00,3.24207,3.24874,3.24093,3.24436,18250000.0
2009-05-08 09:43:00,3.24285,3.24815,3.24073,3.2429,15000000.0
2009-05-08 09:44:00,3.24585,3.24794,3.24545,3.2478,10880000.0
2009-05-08 09:45:00,3.24532,3.24798,3.24432,3.24798,12500000.0
2009-05-08 09:46:00,3.24968,3.24968,3.24525,3.2478,8250000.0
2009-05-08 09:47:00,3.24719,3.24991,3.24654,3.24752,5500000.0
2009-05-08 09:48:00,3.24961,3.24961,3.24503,3.24714,7750000.0
2009-05-08 09:49:00,3.24819,3.25096,3.24819,3.24956,7500000.0
2009-05-08 09:50:00,3.24971,3.25171,3.24768,3.25171,7500000.0
2009-05-08 09:51:00,3.24761,3.25227,3.24761,3.25186,6250000.0
2009-05-08 09:52:00,3.24972,3.25227,3.24806,3.25225,12250000.0
2009-05-08 09:53:00,3.25279,3.25279,3.24856,3.25238,7750000.0
2009-05-08 09:54:00,3.24883,3.25196,3.24432,3.25196,13500000.0
2009-05-08 09:55:00,3.2509,3.2509,3.24413,3.24655,5750000.0
2009-05-08 09:56:00,3.24653,3.24863,3.24518,3.24518,5750000.0
2009-05-08 09:57:00,3.24735,3.25079,3.24401,3.25079,13000000.0
2009-05-08 09:58:00,3.24754,3.25236,3.24628,3.25177,12380000.0
2009-05-08 09:59:00,3.25167,3.25293,3.24481,3.25128,11760000.0
2009-05-08 10:00:00,3.25012,3.25192,3.24695,3.25172,5250000.0
2009-05-08 10:01:00,3.25045,3.25055,3.24346,3.2488,6880000.0
2009-05-08 10:02:00,3.24333,3.24813,3.2426,3.24406,7000000.0
2009-05-08 10:03:00,3.2437,3.24703,3.24059,3.24648,10750000.0
2009-05-08 10:04:00,3.24543,3.24656,3.24202,3.24599,5500000.0
2009-05-08 10:05:00,3.24402,3.24471,3.23955,3.24377,9250000.0
2009-05-08 10:06:00,3.24473,3.24721,3.24079,3.24629,9500000.0
2009-05-08 10:07:00,3.2457,3.24662,3.24255,3.24662,5750000.0
2009-05-08 10:08:00,3.24482,3.2471,3.24265,3.24372,9000000.0
2009-05-08 10:09:00,3.24195,3.24681,3.24195,3.24586,7000000.0
2009-05-08 10:10:00,3.24267,3.24616,3.23776,3.24009,15500000.0
2009-05-08 10:11:00,3.24387,3.25059,3.24387,3.24877,6250000.0
2009-05-08 10:12:00,3.24784,3.24915,3.24231,3.246,6500000.0
2009-05-08 10:13:00,3.24662,3.25152,3.24459,3.25048,13750000.0
2009-05-08 10:14:00,3.25031,3.25067,3.24345,3.24654,6380000.0
2009-05-08 10:15:00,3.24263,3.24726,3.2425,3.24534,7500000.0
2009-05-08 10:16:00,3.24812,3.24812,3.24399,3.24547,7750000.0
2009-05-08 10:17:00,3.24298,3.24626,3.23908,3.24238,9380000.0
2009-05-08 10:18:00,3.24596,3.24738,3.24332,3.24647,10630000.0
2009-05-08 10:19:00,3.24246,3.2476,3.2412,3.2476,8000000.0
2009-05-08 10:20:00,3.24535,3.24864,3.24378,3.2464,9000000.0
2009-05-08 10:21:00,3.24872,3.25008,3.24603,3.24665,9750000.0
2009-05-08 10:22:00,3.24625,3.25257,3.24625,3.2519,8500000.0
2009-05-08 10:23:00,3.24948,3.24971,3.24178,3.24435,7250000.0
2009-05-08 10:24:00,3.24092,3.24649,3.24092,3.24171,9250000.0
2009-05-08 10:25:00,3.24186,3.24775,3.24186,3.24574,8500000.0
2009-05-08 10:26:00,3.2451,3.24911,3.2451,3.24838,9000000.0
2009-05-08 10:27:00,3.24456,3.24945,3.2427,3.24484,7500000.0
2009-05-08 10:28:00,3.24552,3.2461,3.24314,3.24326,5750000.0
2009-05-08 10:29:00,3.24467,3.24648,3.24298,3.24298,11500000.0
2009-05-08 10:30:00,3.24407,3.24407,3.24083,3.24182,9750000.0
2009-05-08 10:31:00,3.24254,3.24528,3.24169,3.24364,10130000.0
2009-05-08 10:32:00,3.24209,3.24521,3.2379,3.2431,13000000.0
2009-05-08 10:33:00,3.24503,3.24503,3.24199,3.24264,6380000.0
2009-05-08 10:34:00,3.24038,3.2438,3.23896,3.23896,10250000.0
2009-05-08 10:35:00,3.24296,3.24296,3.23605,3.23934,8130000.0
2009-05-08 10:36:00,3.24016,3.24061,3.23381,3.23689,13880000.0
2009-05-08 10:37:00,3.24141,3.24141,3.23191,3.23426,7250000.0
2009-05-08 10:38:00,3.23391,3.23862,3.23312,3.23862,8250000.0
2009-05-08 10:39:00,3.23897,3.23897,3.23569,3.23858,9500000.0
2009-05-08 10:40:00,3.23858,3.24046,3.23495,3.23827,9750000.0
2009-05-08 10:41:00,3.23798,3.23986,3.23502,3.23986,8250000.0
2009-05-08 10:42:00,3.23495,3.23924,3.23495,3.23924,7000000.0
2009-05-08 10:43:00,3.23631,3.23963,3.23629,3.23963,7500000.0
2009-05-08 10:44:00,3.23831,3.24041,3.23603,3.2382,11000000.0
2009-05-08 10:45:00,3.23501,3.2374,3.23204,3.2374,10880000.0
2009-05-08 10:46:00,3.23471,3.23815,3.23223,3.23815,9250000.0
2009-05-08 10:47:00,3.23471,3.23806,3.2331,3.23496,10000000.0
2009-05-08 10:48:00,3.23785,3.23785,3.23528,3.23669,5500000.0
2009-05-08 10:49:00,3.23608,3.23962,3.23192,3.23192,12500000.0
2009-05-08 10:50:00,3.23891,3.24036,3.23714,3.2403,8500000.0
2009-05-08 10:51:00,3.23471,3.23834,3.23357,3.23499,9750000.0
2009-05-08 10:52:00,3.239,3.2391,3.2358,3.23652,12500000.0
2009-05-08 10:53:00,3.23793,3.23836,3.23291,3.23725,9630000.0
2009-05-08 10:54:00,3.23583,3.23833,3.23274,3.23596,6750000.0
2009-05-08 10:55:00,3.23828,3.2394,3.23639,3.23687,7500000.0
2009-05-08 10:56:00,3.23805,3.23976,3.23639,3.23875,13750000.0
2009-05-08 10:57:00,3.23456,3.24101,3.23456,3.24101,6500000.0
2009-05-08 10:58:00,3.23824,3.23824,3.23375,3.2364,7750000.0
2009-05-08 10:59:00,3.23364,3.23868,3.23313,3.23726,7750000.0
2009-05-08 11:00:00,3.2347,3.23773,3.23006,3.23773,9250000.0
2009-05-08 11:01:00,3.23562,3.23764,3.23172,3.23588,10250000.0
2009-05-08 11:02:00,3.2374,3.23758,3.23493,3.23758,6750000.0
2009-05-08 11:03:00,3.23853,3.23983,3.2357,3.23951,7250000.0
2009-05-08 11:04:00,3.23536,3.23871,3.23536,3.23764,6000000.0
2009-05-08 11:05:00,3.23602,3.23726,3.23115,3.23418,13750000.0
2009-05-08 11:06:00,3.23284,3.23901,3.23284,3.23703,6000000.0
2009-05-08 11:07:00,3.23545,3.23897,3.23254,3.23519,5750000.0
2009-05-08 11:08:00,3.23854,3.23854,3.23439,3.23597,7750000.0
2009-05-08 11:09:00,3.23739,3.23775,3.23292,3.2361,9500000.0
2009-05-08 11:10:00,3.23764,3.23764,3.2308,3.23653,12750000.0
2009-05-08 11:11:00,3.23482,3.23619,3.22917,3.23292,6000000.0
2009-05-08 11:12:00,3.23512,3.2359,3.23057,3.23368,7500000.0
2009-05-08 11:13:00,3.23095,3.23602,3.23003,3.23267,15130000.0
2009-05-08 11:14:00,3.23188,3.23619,3.23164,3.23619,8890000.0
2009-05-08 11:15:00,3.23236,3.23773,3.23045,3.23734,7250000.0
2009-05-08 11:16:00,3.23765,3.23817,3.23468,3.23468,5500000.0
2009-05-08 11:17:00,3.23852,3.24036,3.23645,3.23996,8250000.0
2009-05-08 11:18:00,3.23958,3.24216,3.23695,3.23695,11000000.0
2009-05-08 11:19:00,3.23795,3.24254,3.23653,3.2392,9000000.0
2009-05-08 11:20:00,3.24025,3.24218,3.23941,3.24168,6250000.0
2009-05-08 11:21:00,3.24356,3.24488,3.2395,3.24326,10750000.0
2009-05-08 11:22:00,3.24211,3.24314,3.23205,3.2389,8750000.0
2009-05-08 11:23:00,3.24354,3.24586,3.24111,3.2447,11000000.0
2009-05-08 11:24:00,3.24479,3.24649,3.23684,3.24228,9250000.0
2009-05-08 11:25:00,3.2433,3.24559,3.24111,3.24559,11380000.0
2009-05-08 11:26:00,3.24608,3.24617,3.24045,3.24359,14500000.0
2009-05-08 11:27:00,3.244,3.24616,3.2435,3.2437,10250000.0
2009-05-08 11:28:00,3.24639,3.24639,3.24058,3.24291,10750000.0
2009-05-08 11:29:00,3.24644,3.24644,3.23713,3.24017,5250000.0
2009-05-08 11:30:00,3.24411,3.24467,3.2396,3.24377,9000000.0
2009-05-08 11:31:00,3.24335,3.24485,3.24102,3.24436,8500000.0
2009-05-08 11:32:00,3.24229,3.24466,3.23972,3.24437,9500000.0
2009-05-08 11:33:00,3.24133,3.24386,3.24031,3.24318,10000000.0
2009-05-08 11:34:00,3.24399,3.24441,3.24055,3.24411,11380000.0
2009-05-08 11:35:00,3.2436,3.24448,3.23791,3.23896,11380000.0
2009-05-08 11:36:00,3.24529,3.2461,3.23958,3.24502,11250000.0
2009-05-08 11:37:00,3.24215,3.24476,3.24053,3.24429,9000000.0
2009-05-08 11:38:00,3.24281,3.24823,3.24281,3.24823,12250000.0
2009-05-08 11:39:00,3.24728,3.24728,3.23967,3.24608,13630000.0
2009-05-08 11:40:00,3.24235,3.24788,3.2397,3.2473,11000000.0
2009-05-08 11:41:00,3.24498,3.24701,3.24157,3.24587,10250000.0
2009-05-08 11:42:00,3.2422,3.24735,3.24211,3.24603,9500000.0
2009-05-08 11:43:00,3.24341,3.24679,3.23954,3.24245,12250000.0
2009-05-08 11:44:00,3.24516,3.24703,3.24134,3.24413,10250000.0
2009-05-08 11:45:00,3.24625,3.24664,3.24011,3.24237,9380000.0
2009-05-08 11:46:00,3.24741,3.24741,3.2437,3.24453,6130000.0
2009-05-08 11:47:00,3.24483,3.24924,3.24435,3.2461,11000000.0
2009-05-08 11:48:00,3.24612,3.24911,3.24299,3.24906,9250000.0
2009-05-08 11:49:00,3.24783,3.24835,3.24192,3.24563,10130000.0
2009-05-08 11:50:00,3.24472,3.24816,3.24425,3.24799,6750000.0
2009-05-08 11:51:00,3.2461,3.2461,3.24332,3.2451,9250000.0
2009-05-08 11:52:00,3.24736,3.24736,3.24457,3.24681,8500000.0
2009-05-08 11:53:00,3.24741,3.24741,3.24364,3.24472,7380000.0
2009-05-08 11:54:00,3.24592,3.24651,3.23949,3.24651,8000000.0
2009-05-08 11:55:00,3.24233,3.24517,3.24115,3.24131,7500000.0
2009-05-08 11:56:00,3.24177,3.24645,3.24177,3.24594,5630000.0
2009-05-08 11:57:00,3.24113,3.24704,3.24113,3.24656,8130000.0
2009-05-08 11:58:00,3.24451,3.24817,3.2415,3.24736,10250000.0
2009-05-08 11:59:00,3.24749,3.24749,3.24019,3.24678,8250000.0
2009-05-08 12:00:00,3.242,3.24463,3.23851,3.24211,7750000.0
2009-05-08 12:01:00,3.24393,3.24715,3.24333,3.24641,7250000.0
2009-05-08 12:02:00,3.2459,3.2488,3.24137,3.24633,11000000.0
2009-05-08 12:03:00,3.24922,3.24926,3.24488,3.24654,6630000.0
2009-05-08 12:04:00,3.24756,3.24826,3.24383,3.24715,8250000.0
2009-05-08 12:05:00,3.24899,3.24899,3.24093,3.24525,10000000.0
2009-05-08 12:06:00,3.24858,3.24858,3.24373,3.24503,11500000.0
2009-05-08 12:07:00,3.2469,3.24796,3.24258,3.24258,8500000.0
2009-05-08 12:08:00,3.24495,3.25249,3.24495,3.25145,9250000.0
2009-05-08 12:09:00,3.25111,3.25368,3.24977,3.25015,12500000.0
2009-05-08 12:10:00,3.25386,3.25386,3.24774,3.25245,8500000.0
2009-05-08 12:11:00,3.25501,3.2551,3.2508,3.25313,10750000.0
2009-05-08 12:12:00,3.24972,3.25375,3.24972,3.25252,10750000.0
2009-05-08 12:13:00,3.25431,3.25505,3.25015,3.25461,11500000.0
2009-05-08 12:14:00,3.25206,3.25544,3.25027,3.25369,13000000.0
2009-05-08 12:15:00,3.2519,3.25725,3.2519,3.25725,8250000.0
2009-05-08 12:16:00,3.2547,3.25561,3.2511,3.25561,5500000.0
2009-05-08 12:17:00,3.25558,3.26099,3.25465,3.25978,7250000.0
2009-05-08 12:18:00,3.2558,3.262,3.2558,3.25866,8750000.0
2009-05-08 12:19:00,3.25832,3.26088,3.25491,3.26088,9750000.0
2009-05-08 12:20:00,3.25542,3.26213,3.25542,3.26067,7250000.0
2009-05-08 12:21:00,3.25772,3.2605,3.25444,3.25588,11630000.0
2009-05-08 12:22:00,3.25804,3.26182,3.25747,3.26182,6250000.0
2009-05-08 12:23:00,3.25765,3.262,3.25725,3.25994,13380000.0
2009-05-08 12:24:00,3.26216,3.26221,3.2573,3.2603,13130000.0
2009-05-08 12:25:00,3.26121,3.26183,3.25817,3.25866,5250000.0
2009-05-08 12:26:00,3.2611,3.26206,3.25505,3.25977,18500000.0
2009-05-08 12:27:00,3.25853,3.26053,3.25439,3.26023,11250000.0
2009-05-08 12:28:00,3.25657,3.25999,3.2563,3.25808,10000000.0
2009-05-08 12:29:00,3.25804,3.25804,3.25115,3.25115,12760000.0
2009-05-08 12:30:00,3.25098,3.25766,3.25034,3.25439,5750000.0
2009-05-08 12:31:00,3.25404,3.25667,3.2526,3.25473,5250000.0
2009-05-08 12:32:00,3.25741,3.25741,3.24965,3.25108,9000000.0
2009-05-08 12:33:00,3.2523,3.25451,3.2488,3.25365,14250000.0
2009-05-08 12:34:00,3.25293,3.25316,3.25001,3.25051,10500000.0
2009-05-08 12:35:00,3.25326,3.2535,3.24888,3.24888,10000000.0
2009-05-08 12:36:00,3.25297,3.25308,3.24951,3.25296,7000000.0
2009-05-08 12:37:00,3.25273,3.25636,3.24422,3.25594,12750000.0
2009-05-08 12:38:00,3.25455,3.2583,3.24887,3.25663,13750000.0
2009-05-08 12:39:00,3.25409,3.25978,3.25409,3.25939,9750000.0
2009-05-08 12:40:00,3.2525,3.25724,3.2525,3.25547,10380000.0
2009-05-08 12:41:00,3.25414,3.2575,3.25408,3.25731,5250000.0
2009-05-08 12:42:00,3.25483,3.25587,3.25021,3.25378,13000000.0
2009-05-08 12:43:00,3.25448,3.25767,3.25175,3.25175,7380000.0
2009-05-08 12:44:00,3.25041,3.25747,3.25041,3.25212,12250000.0
2009-05-08 12:45:00,3.25076,3.25527,3.25076,3.25242,8500000.0
2009-05-08 12:46:00,3.25208,3.2548,3.24749,3.24805,15750000.0
2009-05-08 12:47:00,3.24992,3.25361,3.2467,3.25036,7750000.0
2009-05-08 12:48:00,3.24749,3.25091,3.24566,3.24867,11500000.0
2009-05-08 12:49:00,3.24571,3.24979,3.24393,3.24979,9500000.0
2009-05-08 12:50:00,3.24552,3.24868,3.24486,3.24868,15130000.0
2009-05-08 12:51:00,3.24905,3.24927,3.24312,3.24699,7500000.0
2009-05-08 12:52:00,3.24635,3.24786,3.24271,3.24271,6500000.0
2009-05-08 12:53:00,3.24772,3.24772,3.24503,3.24723,6750000.0
2009-05-08 12:54:00,3.24557,3.24924,3.24557,3.24916,10000000.0
2009-05-08 12:55:00,3.24603,3.24862,3.24215,3.24835,10750000.0
2009-05-08 12:56:00,3.24712,3.24887,3.24361,3.24558,10500000.0
2009-05-08 12:57:00,3.24823,3.24881,3.24386,3.2486,11500000.0
2009-05-08 12:58:00,3.24826,3.24993,3.24545,3.24711,13130000.0
2009-05-08 12:59:00,3.24874,3.24967,3.2433,3.24424,10500000.0
2009-05-08 13:00:00,3.24654,3.24691,3.24304,3.24357,10000000.0
2009-05-08 13:01:00,3.24012,3.24583,3.23914,3.24004,7750000.0
2009-05-08 13:02:00,3.24263,3.24399,3.23612,3.23612,7000000.0
2009-05-08 13:03:00,3.24273,3.24296,3.23828,3.24222,9000000.0
2009-05-08 13:04:00,3.24206,3.24371,3.23366,3.23628,12250000.0
2009-05-08 13:05:00,3.23514,3.24162,3.23114,3.23427,19250000.0
2009-05-08 13:06:00,3.23586,3.23944,3.23353,3.2384,12880000.0
2009-05-08 13:07:00,3.23514,3.23813,3.23242,3.23514,13500000.0
2009-05-08 13:08:00,3.23793,3.23824,3.23311,3.2356,10500000.0
2009-05-08 13:09:00,3.23901,3.23901,3.22988,3.23497,7500000.0
2009-05-08 13:10:00,3.23819,3.23962,3.23463,3.23962,6630000.0
2009-05-08 13:11:00,3.23467,3.2382,3.23323,3.23421,12750000.0
2009-05-08 13:12:00,3.23603,3.23825,3.23438,3.23562,7750000.0
2009-05-08 13:13:00,3.234,3.23848,3.23075,3.23665,9500000.0
2009-05-08 13:14:00,3.23602,3.23827,3.23262,3.23775,13500000.0
2009-05-08 13:15:00,3.23694,3.23797,3.22941,3.22941,5500000.0
2009-05-08 13:16:00,3.23603,3.23705,3.2278,3.23557,12250000.0
2009-05-08 13:17:00,3.23433,3.23701,3.23433,3.23505,6250000.0
2009-05-08 13:18:00,3.23858,3.23858,3.23294,3.23467,7750000.0
2009-05-08 13:19:00,3.23814,3.23814,3.23216,3.23753,10380000.0
2009-05-08 13:20:00,3.23621,3.23719,3.2341,3.23438,5250000.0
2009-05-08 13:21:00,3.23127,3.24065,3.23027,3.23796,6750000.0
2009-05-08 13:22:00,3.23508,3.24263,3.23468,3.23808,8000000.0
2009-05-08 13:23:00,3.23535,3.23958,3.23412,3.23412,12000000.0
2009-05-08 13:24:00,3.24046,3.24074,3.23223,3.23223,15000000.0
2009-05-08 13:25:00,3.2365,3.23764,3.23166,3.23504,8000000.0
2009-05-08 13:26:00,3.23545,3.23636,3.23208,3.23311,11750000.0
2009-05-08 13:27:00,3.23686,3.23695,3.23195,3.23587,9000000.0
2009-05-08 13:28:00,3.23363,3.23363,3.22924,3.22994,12000000.0
2009-05-08 13:29:00,3.23033,3.23464,3.2284,3.23459,5500000.0
2009-05-08 13:30:00,3.23488,3.23533,3.23019,3.23533,7750000.0
2009-05-08 13:31:00,3.23275,3.23707,3.23275,3.23562,8750000.0
2009-05-08 13:32:00,3.23143,3.23433,3.23116,3.23374,13250000.0
2009-05-08 13:33:00,3.23072,3.23436,3.22987,3.23436,8250000.0
2009-05-08 13:34:00,3.2345,3.23468,3.22897,3.23468,13000000.0
2009-05-08 13:35:00,3.23434,3.23442,3.22583,3.2318,8500000.0
2009-05-08 13:36:00,3.23308,3.23443,3.22876,3.23318,10000000.0
2009-05-08 13:37:00,3.23591,3.23591,3.23074,3.23074,9000000.0
2009-05-08 13:38:00,3.23566,3.23633,3.2317,3.23557,9000000.0
2009-05-08 13:39:00,3.23385,3.23633,3.22964,3.23271,7000000.0
2009-05-08 13:40:00,3.23385,3.23572,3.23204,3.23204,5250000.0
2009-05-08 13:41:00,3.23309,3.23544,3.2275,3.23544,9000000.0
2009-05-08 13:42:00,3.23539,3.23683,3.23387,3.23683,8130000.0
2009-05-08 13:43:00,3.23401,3.2355,3.23203,3.23508,8250000.0
2009-05-08 13:44:00,3.23617,3.23705,3.23279,3.23691,10380000.0
2009-05-08 13:45:00,3.22943,3.23617,3.22943,3.2309,9000000.0
2009-05-08 13:46:00,3.23691,3.23691,3.23127,3.23315,6250000.0
2009-05-08 13:47:00,3.23211,3.23623,3.23211,3.23226,13250000.0
2009-05-08 13:48:00,3.23589,3.23648,3.23267,3.23369,9250000.0
2009-05-08 13:49:00,3.23572,3.23572,3.2344,3.2351,5500000.0
2009-05-08 13:50:00,3.23242,3.23905,3.23202,3.23905,6750000.0
2009-05-08 13:51:00,3.23735,3.23737,3.23454,3.23737,11500000.0
2009-05-08 13:52:00,3.23578,3.238,3.23348,3.23734,14750000.0
2009-05-08 13:53:00,3.23546,3.23827,3.23191,3.23512,6250000.0
2009-05-08 13:54:00,3.23771,3.23845,3.23426,3.23711,8000000.0
2009-05-08 13:55:00,3.23947,3.23947,3.23504,3.2359,8630000.0
2009-05-08 13:56:00,3.238,3.23892,3.23489,3.23849,11250000.0
2009-05-08 13:57:00,3.2365,3.23754,3.23436,3.2347,8130000.0
2009-05-08 13:58:00,3.23517,3.23793,3.23087,3.23527,11500000.0
2009-05-08 13:59:00,3.23563,3.23721,3.23514,3.23602,8000000.0
2009-05-08 14:00:00,3.23113,3.23881,3.23113,3.23698,14750000.0
2009-05-08 14:01:00,3.23512,3.2397,3.23417,3.23844,10500000.0
2009-05-08 14:02:00,3.2377,3.23909,3.23496,3.23511,7500000.0
2009-05-08 14:03:00,3.23696,3.23696,3.23162,3.23265,7750000.0
2009-05-08 14:04:00,3.23859,3.23965,3.23224,3.23965,5250000.0
2009-05-08 14:05:00,3.23732,3.23841,3.23496,3.23782,6630000.0
2009-05-08 14:06:00,3.23306,3.23783,3.23241,3.2337,9750000.0
2009-05-08 14:07:00,3.23455,3.23617,3.23108,3.23523,9500000.0
2009-05-08 14:08:00,3.23004,3.23701,3.23004,3.23595,12500000.0
2009-05-08 14:09:00,3.23507,3.23588,3.2329,3.23464,5750000.0
2009-05-08 14:10:00,3.2329,3.23607,3.23172,3.23172,9000000.0
2009-05-08 14:11:00,3.23048,3.2357,3.23,3.2357,10000000.0
2009-05-08 14:12:00,3.23486,3.23505,3.23041,3.23166,11500000.0
2009-05-08 14:13:00,3.23319,3.23536,3.23136,3.23136,8130000.0
2009-05-08 14:14:00,3.23131,3.2348,3.22917,3.23157,8500000.0
2009-05-08 14:15:00,3.23363,3.23628,3.23132,3.23628,12000000.0
2009-05-08 14:16:00,3.23334,3.2349,3.22887,3.2311,14380000.0
2009-05-08 14:17:00,3.23424,3.23505,3.23107,3.23208,13500000.0
2009-05-08 14:18:00,3.23484,3.235,3.23035,3.23465,8130000.0
2009-05-08 14:19:00,3.2328,3.23523,3.22658,3.23354,10750000.0
2009-05-08 14:20:00,3.22438,3.23455,3.22438,3.23455,7500000.0
2009-05-08 14:21:00,3.23373,3.23528,3.23078,3.23528,11380000.0
2009-05-08 14:22:00,3.22937,3.23692,3.22937,3.23558,6000000.0
2009-05-08 14:23:00,3.23791,3.23884,3.23453,3.23774,10000000.0
2009-05-08 14:24:00,3.23931,3.23978,3.23435,3.23978,11630000.0
2009-05-08 14:25:00,3.23721,3.23748,3.23133,3.23309,8250000.0
2009-05-08 14:26:00,3.23521,3.23614,3.22967,3.2353,17000000.0
2009-05-08 14:27:00,3.23511,3.23625,3.23246,3.23508,7500000.0
2009-05-08 14:28:00,3.23315,3.23839,3.23127,3.23465,10500000.0
2009-05-08 14:29:00,3.2342,3.23736,3.23096,3.233,8880000.0
2009-05-08 14:30:00,3.22849,3.23526,3.22809,3.23436,8260000.0
2009-05-08 14:31:00,3.23693,3.23905,3.23221,3.23603,7750000.0
2009-05-08 14:32:00,3.2364,3.24257,3.23527,3.23658,13500000.0
2009-05-08 14:33:00,3.24065,3.24123,3.22347,3.22347,7500000.0
2009-05-08 14:34:00,3.22607,3.23382,3.21549,3.22293,10250000.0
2009-05-08 14:35:00,3.22174,3.22568,3.21609,3.21932,10250000.0
2009-05-08 14:36:00,3.2174,3.21943,3.21431,3.21903,17500000.0
2009-05-08 14:37:00,3.21633,3.22134,3.21606,3.22097,9380000.0
2009-05-08 14:38:00,3.22032,3.22111,3.2158,3.21985,9250000.0
2009-05-08 14:39:00,3.21601,3.2233,3.21601,3.21903,11000000.0
2009-05-08 14:40:00,3.22325,3.2247,3.22073,3.22398,7500000.0
2009-05-08 14:41:00,3.22211,3.22275,3.21689,3.21994,9130000.0
2009-05-08 14:42:00,3.22097,3.22108,3.21699,3.21707,12000000.0
2009-05-08 14:43:00,3.21762,3.22045,3.21494,3.21722,7000000.0
2009-05-08 14:44:00,3.21817,3.22147,3.21817,3.21822,6630000.0
2009-05-08 14:45:00,3.22352,3.22352,3.21401,3.21651,5750000.0
2009-05-08 14:46:00,3.22484,3.22534,3.21928,3.22232,12000000.0
2009-05-08 14:47:00,3.2283,3.2311,3.22368,3.22721,9750000.0
2009-05-08 14:48:00,3.22475,3.2305,3.22236,3.22557,9250000.0
2009-05-08 14:49:00,3.22439,3.22585,3.22233,3.22295,11500000.0
2009-05-08 14:50:00,3.22276,3.22472,3.21751,3.22071,6250000.0
2009-05-08 14:51:00,3.22325,3.22473,3.22104,3.22473,5250000.0
2009-05-08 14:52:00,3.22053,3.22511,3.22053,3.22137,13000000.0
2009-05-08 14:53:00,3.22256,3.22359,3.21114,3.21114,8750000.0
2009-05-08 14:54:00,3.2205,3.22321,3.21632,3.21684,8500000.0
2009-05-08 14:55:00,3.21819,3.22215,3.21532,3.21691,7000000.0
2009-05-08 14:56:00,3.21261,3.21698,3.20954,3.20954,13250000.0
2009-05-08 14:57:00,3.21783,3.21783,3.20986,3.21372,11000000.0
2009-05-08 14:58:00,3.21748,3.22193,3.21079,3.21864,13500000.0
2009-05-08 14:59:00,3.21694,3.22007,3.21111,3.21587,10500000.0
2009-05-08 15:00:00,3.2131,3.2186,3.21163,3.2186,9250000.0
2009-05-08 15:01:00,3.21958,3.22169,3.2146,3.22169,5250000.0
2009-05-08 15:02:00,3.22147,3.22147,3.21659,3.21739,13250000.0
2009-05-08 15:03:00,3.21975,3.22143,3.21564,3.21764,17250000.0
2009-05-08 15:04:00,3.22014,3.22117,3.21534,3.21632,9750000.0
2009-05-08 15:05:00,3.22086,3.22131,3.20943,3.21739,12630000.0
2009-05-08 15:06:00,3.22017,3.22283,3.21251,3.22025,10630000.0
2009-05-08 15:07:00,3.21964,3.22363,3.2162,3.21626,10750000.0
2009-05-08 15:08:00,3.21667,3.22054,3.2124,3.21474,9380000.0
2009-05-08 15:09:00,3.21627,3.22027,3.2145,3.21849,11880000.0
2009-05-08 15:10:00,3.22005,3.22005,3.21268,3.21968,7750000.0
2009-05-08 15:11:00,3.21653,3.22224,3.21653,3.2179,7500000.0
2009-05-08 15:12:00,3.22221,3.22297,3.2191,3.22244,11000000.0
2009-05-08 15:13:00,3.22118,3.22328,3.22068,3.22068,6750000.0
2009-05-08 15:14:00,3.22375,3.22375,3.21879,3.22066,10380000.0
2009-05-08 15:15:00,3.21994,3.22218,3.21815,3.22082,11880000.0
2009-05-08 15:16:00,3.22256,3.2234,3.21889,3.2219,13750000.0
2009-05-08 15:17:00,3.22167,3.22242,3.2168,3.21986,6250000.0
2009-05-08 15:18:00,3.21692,3.22188,3.21511,3.21754,10000000.0
2009-05-08 15:19:00,3.22047,3.22152,3.2174,3.21785,10250000.0
2009-05-08 15:20:00,3.22168,3.22168,3.21807,3.22046,7500000.0
2009-05-08 15:21:00,3.21599,3.22002,3.21391,3.22002,8500000.0
2009-05-08 15:22:00,3.21571,3.22134,3.21571,3.22134,13130000.0
2009-05-08 15:23:00,3.21863,3.22344,3.21375,3.22344,13000000.0
2009-05-08 15:24:00,3.22123,3.22281,3.21507,3.21799,7130000.0
2009-05-08 15:25:00,3.22059,3.22216,3.21801,3.21992,12380000.0
2009-05-08 15:26:00,3.22036,3.22288,3.21697,3.22288,6500000.0
2009-05-08 15:27:00,3.21831,3.2233,3.21612,3.2222,8500000.0
2009-05-08 15:28:00,3.22285,3.22742,3.22177,3.2273,6250000.0
2009-05-08 15:29:00,3.2272,3.23045,3.22482,3.22695,6000000.0
2009-05-08 15:30:00,3.22476,3.22888,3.22476,3.22843,17500000.0
2009-05-08 15:31:00,3.22875,3.22942,3.22446,3.2257,11000000.0
2009-05-08 15:32:00,3.22757,3.22828,3.22368,3.22828,10250000.0
2009-05-08 15:33:00,3.22689,3.22983,3.22468,3.22618,10500000.0
2009-05-08 15:34:00,3.2293,3.2293,3.22584,3.22828,9380000.0
2009-05-08 15:35:00,3.22994,3.23023,3.2227,3.22818,10750000.0
2009-05-08 15:36:00,3.22884,3.22972,3.22537,3.22972,12630000.0
2009-05-08 15:37:00,3.22973,3.23028,3.22597,3.2268,9750000.0
2009-05-08 15:38:00,3.22628,3.23049,3.22628,3.22898,9500000.0
2009-05-08 15:39:00,3.23173,3.23282,3.22664,3.22758,14500000.0
2009-05-08 15:40:00,3.22787,3.23071,3.22639,3.23033,11500000.0
2009-05-08 15:41:00,3.22545,3.22909,3.22257,3.22316,10500000.0
2009-05-08 15:42:00,3.2262,3.22862,3.21973,3.22759,12000000.0
2009-05-08 15:43:00,3.22541,3.22914,3.22536,3.22652,10750000.0
2009-05-08 15:44:00,3.22836,3.22881,3.22307,3.22365,14000000.0
2009-05-08 15:45:00,3.22869,3.22869,3.22057,3.22556,11000000.0
2009-05-08 15:46:00,3.22664,3.22664,3.21787,3.22086,7750000.0
2009-05-08 15:47:00,3.22229,3.22585,3.22028,3.22028,9000000.0
2009-05-08 15:48:00,3.22031,3.22471,3.21894,3.22266,9000000.0
2009-05-08 15:49:00,3.22451,3.22684,3.21789,3.22224,10500000.0
2009-05-08 15:50:00,3.2216,3.22624,3.22028,3.22624,8000000.0
2009-05-08 15:51:00,3.22343,3.22599,3.22099,3.22318,9250000.0
2009-05-08 15:52:00,3.22663,3.22663,3.22324,3.22621,6000000.0
2009-05-08 15:53:00,3.22112,3.22627,3.2205,3.22561,13250000.0
2009-05-08 15:54:00,3.22787,3.2313,3.22307,3.22307,9250000.0
2009-05-08 15:55:00,3.22406,3.22635,3.2206,3.22562,12500000.0
2009-05-08 15:56:00,3.22266,3.22581,3.22247,3.2244,5500000.0
2009-05-08 15:57:00,3.22642,3.22726,3.22445,3.22522,12000000.0
2009-05-08 15:58:00,3.2286,3.2287,3.22225,3.22585,8000000.0
2009-05-08 15:59:00,3.22832,3.22878,3.22445,3.22811,11750000.0
2009-05-08 16:00:00,3.22788,3.22796,3.22383,3.22694,7750000.0
2009-05-08 16:01:00,3.22712,3.22949,3.2237,3.22936,8500000.0
2009-05-08 16:02:00,3.22623,3.23019,3.22244,3.22633,12000000.0
2009-05-08 16:03:00,3.2302,3.23078,3.22514,3.22907,7000000.0
2009-05-08 16:04:00,3.23034,3.23162,3.22801,3.22856,9250000.0
2009-05-08 16:05:00,3.23221,3.2324,3.22852,3.22852,8250000.0
2009-05-08 16:06:00,3.23286,3.23286,3.2259,3.22959,7250000.0
2009-05-08 16:07:00,3.23218,3.23343,3.22939,3.23244,9500000.0
2009-05-08 16:08:00,3.23245,3.23494,3.23009,3.23162,12500000.0
2009-05-08 16:09:00,3.23076,3.23456,3.2296,3.23115,6250000.0
2009-05-08 16:10:00,3.23308,3.23595,3.22755,3.23439,10380000.0
2009-05-08 16:11:00,3.2363,3.23867,3.23566,3.23731,8000000.0
2009-05-08 16:12:00,3.23816,3.23957,3.2362,3.23782,7500000.0
2009-05-08 16:13:00,3.24097,3.24199,3.23677,3.23879,9750000.0
2009-05-08 16:14:00,3.23796,3.24063,3.23398,3.23532,12750000.0
2009-05-08 16:15:00,3.23338,3.24022,3.23338,3.2378,6250000.0
2009-05-08 16:16:00,3.2396,3.2396,3.23121,3.23528,10750000.0
2009-05-08 16:17:00,3.24084,3.24084,3.23479,3.23817,22380000.0
2009-05-08 16:18:00,3.23475,3.23909,3.23351,3.23869,5750000.0
2009-05-08 16:19:00,3.24397,3.25048,3.24062,3.24608,6630000.0
2009-05-08 16:20:00,3.24862,3.25199,3.23961,3.24162,11000000.0
2009-05-08 16:21:00,3.24522,3.24522,3.24102,3.24102,7500000.0
2009-05-08 16:22:00,3.24008,3.2443,3.23636,3.24307,8500000.0
2009-05-08 16:23:00,3.24141,3.24219,3.23632,3.23901,5500000.0
2009-05-08 16:24:00,3.24034,3.24034,3.23455,3.23455,9000000.0
2009-05-08 16:25:00,3.24129,3.24284,3.2362,3.23808,7750000.0
2009-05-08 16:26:00,3.24292,3.2455,3.24059,3.2455,8750000.0
2009-05-08 16:27:00,3.24359,3.24492,3.23666,3.24066,15500000.0
2009-05-08 16:28:00,3.24562,3.2457,3.24147,3.24481,11510000.0
2009-05-08 16:29:00,3.24274,3.24471,3.24181,3.24471,6750000.0
2009-05-08 16:30:00,3.245,3.245,3.23985,3.24467,7250000.0
2009-05-08 16:31:00,3.24308,3.24411,3.24,3.24233,6000000.0
2009-05-08 16:32:00,3.23868,3.24349,3.23725,3.24165,11000000.0
2009-05-08 16:33:00,3.23833,3.24168,3.23696,3.23854,8130000.0
2009-05-08 16:34:00,3.23777,3.24135,3.23133,3.23647,13000000.0
2009-05-08 16:35:00,3.23318,3.23929,3.23116,3.23609,19130000.0
2009-05-08 16:36:00,3.23681,3.23954,3.22917,3.23689,12500000.0
2009-05-08 16:37:00,3.23515,3.23681,3.23203,3.23681,8500000.0
2009-05-08 16:38:00,3.23497,3.23734,3.22703,3.23734,10250000.0
2009-05-08 16:39:00,3.23569,3.23584,3.22749,3.23349,14000000.0
2009-05-08 16:40:00,3.23434,3.23742,3.23375,3.23742,7250000.0
2009-05-08 16:41:00,3.23366,3.23885,3.22843,3.23602,6380000.0
2009-05-08 16:42:00,3.23677,3.23836,3.23262,3.23836,7250000.0
2009-05-08 16:43:00,3.23843,3.24004,3.23569,3.2393,10500000.0
2009-05-08 16:44:00,3.23981,3.24001,3.23464,3.23697,8750000.0
2009-05-08 16:45:00,3.23675,3.23907,3.23373,3.23373,12260000.0
2009-05-08 16:46:00,3.2384,3.23907,3.2334,3.23544,8500000.0
2009-05-08 16:47:00,3.23844,3.23985,3.23598,3.23857,13250000.0
2009-05-08 16:48:00,3.23569,3.2393,3.235,3.23823,8250000.0
2009-05-08 16:49:00,3.23898,3.23958,3.23519,3.23958,11500000.0
2009-05-08 16:50:00,3.2398,3.2406,3.23461,3.23946,6000000.0
2009-05-08 16:51:00,3.23329,3.23801,3.23329,3.23577,9000000.0
2009-05-08 16:52:00,3.23873,3.24005,3.23553,3.24005,13500000.0
2009-05-08 16:53:00,3.23951,3.23951,3.23288,3.23609,13750000.0
2009-05-08 16:54:00,3.23829,3.23923,3.23461,3.23923,7000000.0
2009-05-08 16:55:00,3.23793,3.23848,3.23263,3.23662,7000000.0
2009-05-08 16:56:00,3.23785,3.23865,3.23101,3.23865,10000000.0
2009-05-08 16:57:00,3.23657,3.23838,3.23545,3.23838,7500000.0
2009-05-08 16:58:00,3.23691,3.23868,3.23159,3.23538,8500000.0
2009-05-08 16:59:00,3.23719,3.23721,3.23299,3.23299,10510000.0
2009-05-08 17:00:00,3.23439,3.23615,3.23203,3.23507,8250000.0
2009-05-08 17:01:00,3.23382,3.23503,3.23066,3.23503,10000000.0
2009-05-08 17:02:00,3.23379,3.23379,3.23086,3.23094,9250000.0
2009-05-08 17:03:00,3.22759,3.23263,3.22633,3.23067,10250000.0
2009-05-08 17:04:00,3.2267,3.23232,3.22594,3.22989,15000000.0
2009-05-08 17:05:00,3.22722,3.23074,3.22635,3.22904,8750000.0
2009-05-08 17:06:00,3.22968,3.23228,3.22697,3.23228,5880000.0
2009-05-08 17:07:00,3.23012,3.23097,3.22667,3.2284,6750000.0
2009-05-08 17:08:00,3.232,3.232,3.22596,3.22596,8500000.0
2009-05-08 17:09:00,3.22885,3.23088,3.22501,3.22725,9880000.0
2009-05-08 17:10:00,3.22924,3.23111,3.22608,3.23111,14250000.0
2009-05-08 17:11:00,3.22597,3.23029,3.22414,3.23029,8880000.0
2009-05-08 17:12:00,3.23047,3.23053,3.22569,3.2294,10000000.0
2009-05-08 17:13:00,3.22881,3.23049,3.22644,3.22826,10750000.0
2009-05-08 17:14:00,3.22985,3.23125,3.2245,3.23125,7000000.0
2009-05-08 17:15:00,3.23228,3.23466,3.22688,3.23425,7750000.0
2009-05-08 17:16:00,3.23215,3.23305,3.22884,3.22924,11750000.0
2009-05-08 17:17:00,3.23022,3.23217,3.22791,3.23217,7750000.0
2009-05-08 17:18:00,3.22761,3.23183,3.22625,3.22625,8500000.0
2009-05-08 17:19:00,3.22312,3.23148,3.22212,3.23148,12250000.0
2009-05-08 17:20:00,3.22752,3.22947,3.22752,3.22947,5880000.0
2009-05-08 17:21:00,3.22795,3.22913,3.22651,3.22734,6750000.0
2009-05-08 17:22:00,3.22933,3.22992,3.22519,3.22921,12250000.0
2009-05-08 17:23:00,3.23025,3.23184,3.22531,3.22875,11000000.0
2009-05-08 17:24:00,3.22815,3.23139,3.22649,3.22817,13750000.0
2009-05-08 17:25:00,3.23208,3.23213,3.2235,3.23066,8000000.0
2009-05-08 17:26:00,3.23178,3.23225,3.2269,3.23225,13500000.0
2009-05-08 17:27:00,3.22998,3.23052,3.22668,3.22704,11880000.0
2009-05-08 17:28:00,3.2276,3.23127,3.22422,3.23127,8880000.0
2009-05-08 17:29:00,3.22787,3.23176,3.22353,3.23176,7750000.0
2009-05-08 17:30:00,3.22967,3.23078,3.22786,3.23033,7380000.0
2009-05-08 17:31:00,3.226,3.23056,3.22525,3.22574,9000000.0
2009-05-08 17:32:00,3.22639,3.22725,3.22016,3.22425,7250000.0
2009-05-08 17:33:00,3.2284,3.22938,3.22139,3.22622,6000000.0
2009-05-08 17:34:00,3.22652,3.22789,3.22329,3.22789,7250000.0
2009-05-08 17:35:00,3.22484,3.22675,3.22174,3.22332,9000000.0
2009-05-08 17:36:00,3.22277,3.22658,3.22251,3.22609,8880000.0
2009-05-08 17:37:00,3.22358,3.2262,3.22346,3.2242,10250000.0
2009-05-08 17:38:00,3.22652,3.22693,3.22178,3.22591,9750000.0
2009-05-08 17:39:00,3.22432,3.22825,3.2224,3.22825,7000000.0
2009-05-08 17:40:00,3.22816,3.22836,3.22156,3.22836,7500000.0
2009-05-08 17:41:00,3.22804,3.23211,3.2267,3.22938,6000000.0
2009-05-08 17:42:00,3.22917,3.23487,3.22615,3.23472,7250000.0
2009-05-08 17:43:00,3.23003,3.23489,3.22961,3.23281,8500000.0
2009-05-08 17:44:00,3.2308,3.23577,3.22755,3.22928,9880000.0
2009-05-08 17:45:00,3.23107,3.23349,3.22834,3.23254,7380000.0
2009-05-08 17:46:00,3.22996,3.23364,3.2287,3.23364,7880000.0
2009-05-08 17:47:00,3.23551,3.23551,3.22577,3.22872,7000000.0
2009-05-08 17:48:00,3.23071,3.23502,3.22773,3.22773,5500000.0
2009-05-08 17:49:00,3.22612,3.2318,3.22612,3.22745,7000000.0
2009-05-08 17:50:00,3.23073,3.23218,3.22689,3.2289,12500000.0
2009-05-08 17:51:00,3.23056,3.2316,3.22765,3.2316,6750000.0
2009-05-08 17:52:00,3.22949,3.2317,3.22593,3.23061,10000000.0
2009-05-08 17:53:00,3.23279,3.23396,3.23042,3.23346,9000000.0
2009-05-08 17:54:00,3.22989,3.2335,3.22036,3.23146,10000000.0
2009-05-08 17:55:00,3.23535,3.23535,3.22753,3.22912,9000000.0
2009-05-08 17:56:00,3.23317,3.23317,3.2274,3.2274,14000000.0
2009-05-08 17:57:00,3.23583,3.23583,3.22548,3.22802,12000000.0
2009-05-08 17:58:00,3.23103,3.23128,3.22658,3.22709,10750000.0
2009-05-08 17:59:00,3.22739,3.23049,3.22491,3.23038,9750000.0
2009-05-08 18:00:00,3.22884,3.23063,3.22661,3.22661,9000000.0
2009-05-08 18:01:00,3.23026,3.23064,3.22314,3.2272,6750000.0
2009-05-08 18:02:00,3.23252,3.23288,3.22928,3.23148,14000000.0
2009-05-08 18:03:00,3.23215,3.2329,3.22699,3.22699,15500000.0
2009-05-08 18:04:00,3.23048,3.23216,3.22548,3.23073,17000000.0
2009-05-08 18:05:00,3.23112,3.23431,3.22915,3.22987,9500000.0
2009-05-08 18:06:00,3.23242,3.23242,3.22598,3.22788,9000000.0
2009-05-08 18:07:00,3.23154,3.23154,3.22649,3.22716,9750000.0
2009-05-08 18:08:00,3.23033,3.23236,3.22781,3.23035,6250000.0
2009-05-08 18:09:00,3.22309,3.22513,3.21949,3.22051,6000000.0
2009-05-08 18:10:00,3.21433,3.22541,3.2143,3.21837,7750000.0
2009-05-08 18:11:00,3.21771,3.21933,3.21493,3.21933,12250000.0
2009-05-08 18:12:00,3.21948,3.21948,3.21301,3.21747,6750000.0
2009-05-08 18:13:00,3.21494,3.21893,3.21122,3.21714,6000000.0
2009-05-08 18:14:00,3.21742,3.21865,3.21069,3.21865,16500000.0
2009-05-08 18:15:00,3.2124,3.21852,3.2124,3.21578,7630000.0
2009-05-08 18:16:00,3.21929,3.21973,3.21031,3.21837,9000000.0
2009-05-08 18:17:00,3.2195,3.22038,3.21397,3.21863,9500000.0
2009-05-08 18:18:00,3.21911,3.21911,3.21405,3.21562,6000000.0
2009-05-08 18:19:00,3.21668,3.21801,3.21088,3.21417,15250000.0
2009-05-08 18:20:00,3.21594,3.21639,3.21186,3.21356,8500000.0
2009-05-08 18:21:00,3.20891,3.21585,3.20752,3.21492,12500000.0
2009-05-08 18:22:00,3.21567,3.21567,3.20859,3.21319,13500000.0
2009-05-08 18:23:00,3.21337,3.21541,3.21094,3.21094,7750000.0
2009-05-08 18:24:00,3.21225,3.21587,3.21079,3.21428,5500000.0
2009-05-08 18:25:00,3.2143,3.2154,3.21279,3.21473,8500000.0
2009-05-08 18:26:00,3.21448,3.21734,3.2102,3.21734,6250000.0
2009-05-08 18:27:00,3.21946,3.21951,3.21361,3.21497,8500000.0
2009-05-08 18:28:00,3.21456,3.21702,3.21424,3.21579,10250000.0
2009-05-08 18:29:00,3.21772,3.21889,3.21203,3.21735,6250000.0
2009-05-08 18:30:00,3.21631,3.2182,3.20835,3.21416,14750000.0
2009-05-08 18:31:00,3.21031,3.21563,3.21013,3.21563,15750000.0
2009-05-08 18:32:00,3.20854,3.21392,3.20786,3.21183,7000000.0
2009-05-08 18:33:00,3.20959,3.2133,3.20791,3.21114,11380000.0
2009-05-08 18:34:00,3.21316,3.21316,3.20397,3.20509,11630000.0
2009-05-08 18:35:00,3.2085,3.21324,3.20237,3.20709,10250000.0
2009-05-08 18:36:00,3.20513,3.20739,3.20137,3.2026,5500000.0
2009-05-08 18:37:00,3.20258,3.20567,3.1964,3.19907,18000000.0
2009-05-08 18:38:00,3.20184,3.20299,3.19801,3.20104,9750000.0
2009-05-08 18:39:00,3.196,3.20188,3.19494,3.19821,13130000.0
2009-05-08 18:40:00,3.19818,3.19903,3.19234,3.19813,7500000.0
2009-05-08 18:41:00,3.19268,3.19933,3.19084,3.1958,8500000.0
2009-05-08 18:42:00,3.19474,3.19944,3.19426,3.19428,10500000.0
2009-05-08 18:43:00,3.19364,3.19813,3.19229,3.19813,8250000.0
2009-05-08 18:44:00,3.1936,3.19817,3.19241,3.19541,8500000.0
2009-05-08 18:45:00,3.19407,3.19842,3.19407,3.19518,7000000.0
2009-05-08 18:46:00,3.19732,3.19879,3.19306,3.19583,9250000.0
2009-05-08 18:47:00,3.19776,3.1989,3.19679,3.1976,9000000.0
2009-05-08 18:48:00,3.19549,3.2052,3.19549,3.20342,9630000.0
2009-05-08 18:49:00,3.20273,3.20273,3.19903,3.19985,12000000.0
2009-05-08 18:50:00,3.20729,3.20749,3.19797,3.19804,5630000.0
2009-05-08 18:51:00,3.20006,3.20391,3.20006,3.20139,10500000.0
2009-05-08 18:52:00,3.20391,3.20391,3.19959,3.20167,11250000.0
2009-05-08 18:53:00,3.20209,3.20378,3.19914,3.20072,7880000.0
2009-05-08 18:54:00,3.20296,3.20327,3.19907,3.19907,7510000.0
2009-05-08 18:55:00,3.20267,3.20267,3.19709,3.19962,7500000.0
2009-05-08 18:56:00,3.19958,3.20327,3.19831,3.19986,11250000.0
2009-05-08 18:57:00,3.19897,3.20281,3.19755,3.19944,9500000.0
2009-05-08 18:58:00,3.20397,3.20397,3.194,3.19994,9250000.0
2009-05-08 18:59:00,3.20198,3.20198,3.19721,3.20021,6250000.0
2009-05-08 19:00:00,3.19702,3.20066,3.19378,3.19515,10750000.0
2009-05-08 19:01:00,3.19649,3.19989,3.1952,3.19686,9500000.0
2009-05-08 19:02:00,3.19842,3.19968,3.19489,3.19824,7000000.0
2009-05-08 19:03:00,3.20077,3.20184,3.19896,3.20162,8250000.0
2009-05-08 19:04:00,3.20151,3.20204,3.19427,3.20017,13130000.0
2009-05-08 19:05:00,3.2027,3.2027,3.19712,3.20019,8500000.0
2009-05-08 19:06:00,3.19928,3.20164,3.19497,3.20131,15000000.0
2009-05-08 19:07:00,3.19887,3.20036,3.19474,3.19474,5250000.0
2009-05-08 19:08:00,3.2004,3.20275,3.19201,3.19799,12000000.0
2009-05-08 19:09:00,3.19863,3.19993,3.1961,3.19969,5250000.0
2009-05-08 19:10:00,3.19882,3.1998,3.19444,3.19444,8750000.0
2009-05-08 19:11:00,3.19974,3.20039,3.19236,3.19438,10750000.0
2009-05-08 19:12:00,3.19503,3.19911,3.19347,3.19612,12750000.0
2009-05-08 19:13:00,3.1981,3.19823,3.18888,3.19696,10500000.0
2009-05-08 19:14:00,3.19928,3.19928,3.19341,3.19831,10500000.0
2009-05-08 19:15:00,3.19976,3.19976,3.1953,3.1953,9000000.0
2009-05-08 19:16:00,3.19723,3.20162,3.19386,3.20162,12750000.0
2009-05-08 19:17:00,3.19646,3.20261,3.19646,3.20261,12500000.0
2009-05-08 19:18:00,3.19704,3.20181,3.19704,3.20129,9000000.0
2009-05-08 19:19:00,3.1968,3.20226,3.1968,3.20003,8000000.0
2009-05-08 19:20:00,3.20107,3.20181,3.19811,3.1996,8250000.0
2009-05-08 19:21:00,3.19979,3.20137,3.1952,3.1952,8500000.0
2009-05-08 19:22:00,3.20171,3.20171,3.19431,3.19431,15250000.0
2009-05-08 19:23:00,3.20196,3.20196,3.19681,3.20079,6250000.0
2009-05-08 19:24:00,3.19947,3.20181,3.19679,3.20181,17750000.0
2009-05-08 19:25:00,3.19575,3.20367,3.19575,3.19974,5130000.0
2009-05-08 19:26:00,3.19508,3.20446,3.19508,3.2008,8880000.0
2009-05-08 19:27:00,3.19932,3.2019,3.19429,3.19429,13250000.0
2009-05-08 19:28:00,3.20166,3.20166,3.19828,3.20137,8750000.0
2009-05-08 19:29:00,3.2019,3.2019,3.1958,3.20147,13000000.0
2009-05-08 19:30:00,3.20245,3.20278,3.19602,3.19713,6750000.0
2009-05-08 19:31:00,3.20141,3.20229,3.19534,3.20039,6750000.0
2009-05-08 19:32:00,3.20352,3.20352,3.19401,3.19866,6250000.0
2009-05-08 19:33:00,3.20194,3.20251,3.19423,3.19653,12250000.0
2009-05-08 19:34:00,3.19677,3.20434,3.19677,3.20214,12500000.0
2009-05-08 19:35:00,3.20077,3.20195,3.19859,3.20171,8000000.0
2009-05-08 19:36:00,3.19707,3.20215,3.19529,3.19992,12000000.0
2009-05-08 19:37:00,3.19358,3.19955,3.1926,3.19748,14500000.0
2009-05-08 19:38:00,3.1952,3.19814,3.19446,3.19814,9750000.0
2009-05-08 19:39:00,3.19123,3.19924,3.19123,3.19653,8750000.0
2009-05-08 19:40:00,3.19636,3.19957,3.19405,3.19957,7000000.0
2009-05-08 19:41:00,3.19288,3.19918,3.19288,3.19713,9880000.0
2009-05-08 19:42:00,3.19705,3.19844,3.1934,3.19692,10750000.0
2009-05-08 19:43:00,3.19684,3.19936,3.19426,3.19936,10000000.0
2009-05-08 19:44:00,3.19279,3.19729,3.19235,3.19593,5630000.0
2009-05-08 19:45:00,3.19376,3.19811,3.18964,3.19636,8000000.0
2009-05-08 19:46:00,3.19716,3.19719,3.19339,3.1971,10750000.0
2009-05-08 19:47:00,3.19522,3.19805,3.19291,3.19371,7500000.0
2009-05-08 19:48:00,3.19297,3.19715,3.19254,3.19532,9000000.0
2009-05-08 19:49:00,3.19655,3.19787,3.19138,3.19138,11000000.0
2009-05-08 19:50:00,3.19945,3.19945,3.19289,3.19645,6250000.0
2009-05-08 19:51:00,3.19728,3.19832,3.19535,3.19546,7250000.0
2009-05-08 19:52:00,3.19623,3.1982,3.19394,3.19394,8500000.0
2009-05-08 19:53:00,3.1923,3.19871,3.1923,3.19551,10500000.0
2009-05-08 19:54:00,3.19498,3.19657,3.19324,3.19506,12500000.0
2009-05-08 19:55:00,3.19766,3.19766,3.19388,3.19388,8880000.0
2009-05-08 19:56:00,3.19543,3.19815,3.19196,3.19622,13750000.0
2009-05-08 19:57:00,3.19881,3.20167,3.19596,3.20167,9000000.0
2009-05-08 19:58:00,3.20072,3.20224,3.19913,3.19997,12750000.0
2009-05-08 19:59:00,3.20102,3.2025,3.19532,3.20006,7500000.0
2009-05-08 20:00:00,3.201,3.2021,3.19465,3.19465,13250000.0
2009-05-08 20:01:00,3.1979,3.20085,3.1949,3.20082,10750000.0
2009-05-08 20:02:00,3.19683,3.19973,3.19629,3.19907,7750000.0
2009-05-08 20:03:00,3.20051,3.20051,3.19554,3.198,9250000.0
2009-05-08 20:04:00,3.1973,3.20151,3.19706,3.19706,7750000.0
2009-05-08 20:05:00,3.202,3.20228,3.19295,3.20226,8500000.0
2009-05-08 20:06:00,3.19629,3.20118,3.1934,3.19917,6250000.0
2009-05-08 20:07:00,3.201,3.20242,3.19576,3.20242,9750000.0
2009-05-08 20:08:00,3.19954,3.20306,3.19954,3.2026,6250000.0
2009-05-08 20:09:00,3.20483,3.20483,3.19773,3.20078,9750000.0
2009-05-08 20:10:00,3.19795,3.20276,3.19566,3.20152,9250000.0
2009-05-08 20:11:00,3.20345,3.20476,3.19746,3.20476,7250000.0
2009-05-08 20:12:00,3.20194,3.20348,3.19902,3.19936,8630000.0
2009-05-08 20:13:00,3.19908,3.20254,3.19862,3.20041,8250000.0
2009-05-08 20:14:00,3.20181,3.20268,3.19859,3.19964,8750000.0
2009-05-08 20:15:00,3.20109,3.20202,3.19592,3.19612,17500000.0
2009-05-08 20:16:00,3.19968,3.20273,3.19735,3.20119,10250000.0
2009-05-08 20:17:00,3.19675,3.2014,3.19536,3.19706,9750000.0
2009-05-08 20:18:00,3.20081,3.20333,3.19784,3.19877,14250000.0
2009-05-08 20:19:00,3.20403,3.20405,3.19385,3.19882,7750000.0
2009-05-08 20:20:00,3.19729,3.20459,3.19566,3.20182,6000000.0
2009-05-08 20:21:00,3.20138,3.20379,3.19656,3.1999,14250000.0
2009-05-08 20:22:00,3.20142,3.20215,3.19703,3.19992,8130000.0
2009-05-08 20:23:00,3.2035,3.20353,3.19385,3.20321,16250000.0
2009-05-08 20:24:00,3.20288,3.20288,3.19385,3.20084,9500000.0
2009-05-08 20:25:00,3.19759,3.20339,3.19702,3.20022,8000000.0
2009-05-08 20:26:00,3.19893,3.20092,3.19445,3.19527,8500000.0
2009-05-08 20:27:00,3.19881,3.20123,3.19642,3.20123,6250000.0
2009-05-08 20:28:00,3.20165,3.20182,3.19437,3.19781,16630000.0
2009-05-08 20:29:00,3.19293,3.1999,3.19293,3.19833,10750000.0
2009-05-08 20:30:00,3.19637,3.19919,3.19517,3.19718,10750000.0
2009-05-08 20:31:00,3.19315,3.19972,3.19169,3.19972,14500000.0
2009-05-08 20:32:00,3.19901,3.19901,3.19281,3.19588,12250000.0
2009-05-08 20:33:00,3.19362,3.19856,3.19362,3.19485,10130000.0
2009-05-08 20:34:00,3.196,3.19912,3.19403,3.19712,18750000.0
2009-05-08 20:35:00,3.19169,3.19885,3.19169,3.19514,19000000.0
2009-05-08 20:36:00,3.19551,3.19871,3.1916,3.1916,16630000.0
2009-05-08 20:37:00,3.19565,3.19565,3.18682,3.1949,8500000.0
2009-05-08 20:38:00,3.19188,3.19205,3.18239,3.18697,10750000.0
2009-05-08 20:39:00,3.19316,3.19379,3.18333,3.18333,8000000.0
2009-05-08 20:40:00,3.18355,3.1901,3.18355,3.18508,7500000.0
2009-05-08 20:41:00,3.19019,3.19109,3.18243,3.18735,13750000.0
2009-05-08 20:42:00,3.18348,3.18743,3.18293,3.18743,9500000.0
2009-05-08 20:43:00,3.18549,3.19012,3.18377,3.18778,7130000.0
2009-05-08 20:44:00,3.18711,3.18961,3.18657,3.18833,8750000.0
2009-05-08 20:45:00,3.18667,3.18993,3.18439,3.18868,7880000.0
2009-05-08 20:46:00,3.19024,3.19085,3.18284,3.19085,12500000.0
2009-05-08 20:47:00,3.18888,3.19007,3.18289,3.18378,10750000.0
2009-05-08 20:48:00,3.18448,3.18983,3.18351,3.18588,9750000.0
2009-05-08 20:49:00,3.18647,3.189,3.18017,3.18629,9750000.0
2009-05-08 20:50:00,3.18494,3.18895,3.18242,3.18661,13750000.0
2009-05-08 20:51:00,3.18469,3.18787,3.18369,3.18518,6880000.0
2009-05-08 20:52:00,3.18407,3.18641,3.18261,3.18269,10250000.0
2009-05-08 20:53:00,3.18632,3.1876,3.18095,3.1876,6000000.0
2009-05-08 20:54:00,3.18842,3.18842,3.18037,3.18341,13750000.0
2009-05-08 20:55:00,3.18574,3.19322,3.18305,3.1879,8880000.0
2009-05-08 20:56:00,3.18692,3.18913,3.18462,3.1868,6000000.0
2009-05-08 20:57:00,3.18064,3.19166,3.18064,3.18803,8000000.0
2009-05-08 20:58:00,3.18714,3.18845,3.18123,3.18123,10750000.0
2009-05-08 20:59:00,3.18569,3.18792,3.18089,3.18187,5250000.0
2009-05-08 21:00:00,3.18423,3.18558,3.18118,3.18151,8750000.0
2009-05-08 21:01:00,3.18112,3.18476,3.17785,3.17953,6130000.0
2009-05-08 21:02:00,3.18502,3.18625,3.18194,3.18284,12250000.0
2009-05-08 21:03:00,3.18243,3.18507,3.18028,3.18507,5250000.0
2009-05-08 21:04:00,3.18099,3.18522,3.17929,3.18419,14880000.0
2009-05-08 21:05:00,3.18505,3.18709,3.17977,3.18584,10250000.0
2009-05-08 21:06:00,3.1822,3.18768,3.1822,3.18768,7750000.0
2009-05-08 21:07:00,3.18542,3.19177,3.18542,3.19158,8500000.0
2009-05-08 21:08:00,3.18994,3.19158,3.18849,3.19144,7750000.0
2009-05-08 21:09:00,3.19171,3.19271,3.18656,3.18806,9880000.0
2009-05-08 21:10:00,3.19117,3.19497,3.18896,3.19367,10750000.0
2009-05-08 21:11:00,3.18961,3.19376,3.18754,3.19348,8500000.0
2009-05-08 21:12:00,3.19347,3.19557,3.18912,3.19557,10500000.0
2009-05-08 21:13:00,3.19363,3.19378,3.18834,3.19378,9000000.0
2009-05-08 21:14:00,3.18991,3.19393,3.18916,3.19393,12000000.0
2009-05-08 21:15:00,3.18975,3.19515,3.18975,3.1909,11130000.0
2009-05-08 21:16:00,3.19305,3.196,3.19295,3.19394,10010000.0
2009-05-08 21:17:00,3.19529,3.19529,3.18876,3.19212,8000000.0
2009-05-08 21:18:00,3.19417,3.19599,3.18899,3.19599,8250000.0
2009-05-08 21:19:00,3.19431,3.19464,3.18775,3.19464,9500000.0
2009-05-08 21:20:00,3.19461,3.19503,3.19033,3.19311,7130000.0
2009-05-08 21:21:00,3.1958,3.19622,3.18872,3.19294,9000000.0
2009-05-08 21:22:00,3.19263,3.19607,3.18825,3.19303,10500000.0
2009-05-08 21:23:00,3.18624,3.19625,3.18624,3.19625,6000000.0
2009-05-08 21:24:00,3.19318,3.19418,3.18881,3.19418,7000000.0
2009-05-08 21:25:00,3.19229,3.19473,3.18951,3.1931,9250000.0
2009-05-08 21:26:00,3.19095,3.19398,3.18979,3.19239,10750000.0
2009-05-08 21:27:00,3.19033,3.19367,3.1876,3.19068,7750000.0
2009-05-08 21:28:00,3.19285,3.19594,3.18951,3.19594,8750000.0
2009-05-08 21:29:00,3.19242,3.19618,3.18757,3.19237,10000000.0
2009-05-08 21:30:00,3.19465,3.19589,3.18873,3.19589,7000000.0
2009-05-08 21:31:00,3.19176,3.19372,3.18859,3.19261,7750000.0
2009-05-08 21:32:00,3.19461,3.1959,3.19039,3.19347,9130000.0
2009-05-08 21:33:00,3.19782,3.19782,3.19249,3.19523,8250000.0
2009-05-08 21:34:00,3.19864,3.19879,3.19164,3.19639,8250000.0
2009-05-08 21:35:00,3.19146,3.19529,3.18855,3.19215,15000000.0
2009-05-08 21:36:00,3.19338,3.19338,3.18501,3.18501,5500000.0
2009-05-08 21:37:00,3.19552,3.19593,3.18594,3.19309,12000000.0
2009-05-08 21:38:00,3.1886,3.1937,3.1886,3.192,8380000.0
2009-05-08 21:39:00,3.18903,3.19313,3.18666,3.19042,10000000.0
2009-05-08 21:40:00,3.19453,3.19474,3.18641,3.18906,9000000.0
2009-05-08 21:41:00,3.18891,3.19279,3.18355,3.19279,8130000.0
2009-05-08 21:42:00,3.18934,3.19136,3.18651,3.19038,8250000.0
2009-05-08 21:43:00,3.18997,3.19192,3.18359,3.19177,16750000.0
2009-05-08 21:44:00,3.1932,3.1932,3.1835,3.1844,8500000.0
2009-05-08 21:45:00,3.18829,3.19148,3.18417,3.19148,13000000.0
2009-05-08 21:46:00,3.18768,3.19039,3.18394,3.18709,11250000.0
2009-05-08 21:47:00,3.18936,3.19171,3.1881,3.1908,7250000.0
2009-05-08 21:48:00,3.18501,3.19012,3.18399,3.19012,8250000.0
2009-05-08 21:49:00,3.18882,3.18882,3.184,3.18766,6750000.0
2009-05-08 21:50:00,3.18888,3.19008,3.18274,3.19008,9000000.0
2009-05-08 21:51:00,3.1858,3.18946,3.18345,3.18859,7880000.0
2009-05-08 21:52:00,3.1888,3.18959,3.18463,3.18779,7250000.0
2009-05-08 21:53:00,3.19049,3.19049,3.18244,3.18937,9000000.0
2009-05-08 21:54:00,3.18844,3.18916,3.18344,3.18768,8500000.0
2009-05-08 21:55:00,3.18491,3.18959,3.18248,3.18248,8880000.0
2009-05-08 21:56:00,3.18923,3.18923,3.18343,3.18501,7250000.0
2009-05-08 21:57:00,3.18707,3.1907,3.18177,3.19006,14250000.0
2009-05-08 21:58:00,3.18776,3.19059,3.18757,3.18915,10750000.0
2009-05-08 21:59:00,3.18688,3.18938,3.18233,3.18233,7000000.0
2009-05-08 22:00:00,3.18596,3.18812,3.18096,3.18096,6500000.0
2009-05-08 22:01:00,3.18587,3.19076,3.18364,3.18976,5750000.0
2009-05-08 22:02:00,3.18503,3.18919,3.18173,3.18814,6130000.0
2009-05-08 22:03:00,3.1875,3.19016,3.18142,3.18959,13750000.0
2009-05-08 22:04:00,3.18579,3.19162,3.18579,3.19162,11250000.0
2009-05-08 22:05:00,3.18842,3.19211,3.18606,3.19166,8130000.0
2009-05-08 22:06:00,3.19145,3.19145,3.18379,3.18798,13250000.0
2009-05-08 22:07:00,3.19066,3.19111,3.18567,3.18943,9000000.0
2009-05-08 22:08:00,3.19039,3.19149,3.18426,3.19149,14000000.0
2009-05-08 22:09:00,3.18169,3.18791,3.18169,3.18726,10750000.0
2009-05-08 22:10:00,3.1872,3.18966,3.18375,3.1877,7380000.0
2009-05-08 22:11:00,3.18918,3.18984,3.1849,3.18679,8250000.0
2009-05-08 22:12:00,3.1852,3.19174,3.1847,3.19144,9750000.0
2009-05-08 22:13:00,3.18925,3.19002,3.18421,3.18421,9750000.0
2009-05-08 22:14:00,3.18806,3.19097,3.18612,3.19097,12000000.0
2009-05-08 22:15:00,3.18951,3.18951,3.18383,3.18383,7500000.0
2009-05-08 22:16:00,3.18244,3.18932,3.18149,3.18932,5500000.0
2009-05-08 22:17:00,3.18613,3.18808,3.18395,3.18446,6500000.0
2009-05-08 22:18:00,3.18955,3.18955,3.18014,3.18941,17250000.0
2009-05-08 22:19:00,3.18786,3.18952,3.18561,3.18912,5500000.0
2009-05-08 22:20:00,3.18746,3.18982,3.18319,3.18865,9250000.0
2009-05-08 22:21:00,3.18432,3.18879,3.18192,3.18513,13000000.0
2009-05-08 22:22:00,3.18568,3.19092,3.1842,3.19092,6250000.0
2009-05-08 22:23:00,3.18782,3.19059,3.18771,3.18899,6750000.0
2009-05-08 22:24:00,3.18745,3.18938,3.18305,3.18938,5500000.0
2009-05-08 22:25:00,3.18691,3.18959,3.18351,3.18945,9000000.0
2009-05-08 22:26:00,3.18273,3.18795,3.18273,3.18628,8500000.0
2009-05-08 22:27:00,3.1872,3.18771,3.17935,3.18232,13500000.0
2009-05-08 22:28:00,3.1889,3.18924,3.18158,3.18158,9250000.0
2009-05-08 22:29:00,3.18474,3.18785,3.17981,3.18666,5250000.0
2009-05-08 22:30:00,3.18605,3.18762,3.18313,3.185,9880000.0
2009-05-08 22:31:00,3.18771,3.18857,3.18227,3.18293,7750000.0
2009-05-08 22:32:00,3.18761,3.18939,3.18328,3.18614,10500000.0
2009-05-08 22:33:00,3.18349,3.18822,3.18242,3.1882,8880000.0
2009-05-08 22:34:00,3.18468,3.18616,3.18367,3.18367,5250000.0
2009-05-08 22:35:00,3.18371,3.1875,3.18077,3.18606,10000000.0
2009-05-08 22:36:00,3.18645,3.18775,3.18192,3.18775,9500000.0
2009-05-08 22:37:00,3.18591,3.18912,3.18304,3.18791,9250000.0
2009-05-08 22:38:00,3.18224,3.18795,3.18122,3.1824,19760000.0
2009-05-08 22:39:00,3.18391,3.18785,3.18147,3.18534,10250000.0
2009-05-08 22:40:00,3.18158,3.18577,3.18158,3.1836,12000000.0
2009-05-08 22:41:00,3.18546,3.18869,3.18168,3.18791,10250000.0
2009-05-08 22:42:00,3.18757,3.18757,3.18118,3.18118,8630000.0
2009-05-08 22:43:00,3.18514,3.18742,3.18197,3.18197,11630000.0
2009-05-08 22:44:00,3.18616,3.18679,3.18119,3.18605,9000000.0
2009-05-08 22:45:00,3.18459,3.18531,3.17847,3.17847,8000000.0
2009-05-08 22:46:00,3.1841,3.18742,3.18243,3.18243,6500000.0
2009-05-08 22:47:00,3.18587,3.18743,3.18073,3.18168,11500000.0
2009-05-08 22:48:00,3.18414,3.18659,3.18259,3.18534,10000000.0
2009-05-08 22:49:00,3.18723,3.1889,3.17829,3.18142,9380000.0
2009-05-08 22:50:00,3.18506,3.18765,3.17874,3.18214,14500000.0
2009-05-08 22:51:00,3.18298,3.18572,3.17838,3.17838,5500000.0
2009-05-08 22:52:00,3.18651,3.18789,3.18404,3.18789,10250000.0
2009-05-08 22:53:00,3.18195,3.18624,3.17672,3.18272,10500000.0
2009-05-08 22:54:00,3.17822,3.18561,3.17574,3.18424,14750000.0
2009-05-08 22:55:00,3.1848,3.18673,3.17964,3.18503,14880000.0
2009-05-08 22:56:00,3.18369,3.18726,3.18193,3.18726,5500000.0
2009-05-08 22:57:00,3.18189,3.18652,3.17864,3.18576,10250000.0
2009-05-08 22:58:00,3.18316,3.18712,3.18085,3.18712,6500000.0
2009-05-08 22:59:00,3.18667,3.18964,3.18279,3.18303,13630000.0
2009-05-10 23:00:00,3.18754,3.19347,3.18579,3.19347,11250000.0
2009-05-10 23:01:00,3.18399,3.19285,3.18399,3.18621,8250000.0
2009-05-10 23:02:00,3.19005,3.19153,3.1871,3.19153,9250000.0
2009-05-10 23:03:00,3.18588,3.19295,3.18459,3.19295,6000000.0
2009-05-10 23:04:00,3.18262,3.19276,3.18262,3.19276,8750000.0
2009-05-10 23:05:00,3.18657,3.19255,3.18657,3.19115,10130000.0
2009-05-10 23:06:00,3.18758,3.19318,3.1875,3.19318,6750000.0
2009-05-10 23:07:00,3.1871,3.19048,3.1856,3.19048,5500000.0
2009-05-10 23:08:00,3.18575,3.19258,3.18575,3.19197,8250000.0
2009-05-10 23:09:00,3.18921,3.19424,3.18839,3.18839,11630000.0
2009-05-10 23:10:00,3.18866,3.19333,3.18789,3.19099,12500000.0
2009-05-10 23:11:00,3.18504,3.19466,3.18504,3.19466,5750000.0
2009-05-10 23:12:00,3.19234,3.19469,3.18714,3.1893,10000000.0
2009-05-10 23:13:00,3.1872,3.18852,3.18601,3.18801,13000000.0
2009-05-10 23:14:00,3.1871,3.19348,3.1871,3.18941,7500000.0
2009-05-10 23:15:00,3.18913,3.19473,3.18913,3.19473,13500000.0
2009-05-10 23:16:00,3.1879,3.18892,3.18648,3.18753,9500000.0
2009-05-10 23:17:00,3.18859,3.19433,3.18616,3.19002,14750000.0
2009-05-10 23:18:00,3.18835,3.18876,3.18463,3.18817,12750000.0
2009-05-10 23:19:00,3.19473,3.19473,3.18799,3.18843,12250000.0
2009-05-10 23:20:00,3.18417,3.18782,3.18285,3.18447,11750000.0
2009-05-10 23:21:00,3.19421,3.19421,3.18746,3.18839,10750000.0
2009-05-10 23:22:00,3.18786,3.19386,3.18645,3.19386,9500000.0
2009-05-10 23:23:00,3.18588,3.18772,3.18423,3.1877,5880000.0
2009-05-10 23:24:00,3.18858,3.19396,3.18694,3.19396,8250000.0
2009-05-10 23:25:00,3.18393,3.18839,3.18005,3.18191,11250000.0
2009-05-10 23:26:00,3.18571,3.19287,3.18571,3.18925,8500000.0
2009-05-10 23:27:00,3.18724,3.18792,3.18642,3.18792,9000000.0
2009-05-10 23:28:00,3.19428,3.19428,3.18486,3.18486,10880000.0
2009-05-10 23:29:00,3.1897,3.19277,3.18696,3.18696,9000000.0
2009-05-10 23:30:00,3.18462,3.18718,3.18286,3.18718,10250000.0
2009-05-10 23:31:00,3.18153,3.18664,3.1793,3.18664,12250000.0
2009-05-10 23:32:00,3.18643,3.18643,3.18395,3.18395,8130000.0
2009-05-10 23:33:00,3.18263,3.18752,3.18234,3.18657,9750000.0
2009-05-10 23:34:00,3.1855,3.18707,3.18154,3.18618,10380000.0
2009-05-10 23:35:00,3.18628,3.18795,3.18278,3.18382,8380000.0
2009-05-10 23:36:00,3.18892,3.18899,3.18289,3.18767,9500000.0
2009-05-10 23:37:00,3.1902,3.19232,3.18459,3.18459,9250000.0
2009-05-10 23:38:00,3.19099,3.19119,3.18417,3.19119,10630000.0
2009-05-10 23:39:00,3.18785,3.19136,3.1854,3.19136,6000000.0
2009-05-10 23:40:00,3.18724,3.19131,3.18553,3.18973,11500000.0
2009-05-10 23:41:00,3.18579,3.19059,3.18561,3.19,14250000.0
2009-05-10 23:42:00,3.18937,3.19035,3.18535,3.18801,8500000.0
2009-05-10 23:43:00,3.18408,3.18984,3.18408,3.1893,8760000.0
2009-05-10 23:44:00,3.18751,3.19152,3.18461,3.19152,11500000.0
2009-05-10 23:45:00,3.18922,3.18995,3.18491,3.18634,5500000.0
2009-05-10 23:46:00,3.18919,3.19176,3.18447,3.19129,14750000.0
2009-05-10 23:47:00,3.18579,3.1905,3.1838,3.18974,10000000.0
2009-05-10 23:48:00,3.18411,3.18761,3.18236,3.18439,8250000.0
2009-05-10 23:49:00,3.18521,3.18775,3.17985,3.18775,8500000.0
2009-05-10 23:50:00,3.18526,3.19095,3.18478,3.18697,10500000.0
2009-05-10 23:51:00,3.18567,3.18993,3.18247,3.18774,11250000.0
2009-05-10 23:52:00,3.1851,3.18798,3.18335,3.18798,8130000.0
2009-05-10 23:53:00,3.18737,3.18869,3.18387,3.18857,13500000.0
2009-05-10 23:54:00,3.18667,3.18787,3.18173,3.18173,7500000.0
2009-05-10 23:55:00,3.1894,3.19066,3.18378,3.18679,5880000.0
2009-05-10 23:56:00,3.18398,3.19049,3.18398,3.19049,7250000.0
2009-05-10 23:57:00,3.18739,3.18895,3.17992,3.17992,6500000.0
2009-05-10 23:58:00,3.18022,3.18702,3.17968,3.18702,9750000.0
2009-05-10 23:59:00,3.18301,3.18618,3.18072,3.18204,11000000.0
2009-05-11 00:00:00,3.18313,3.1882,3.18101,3.18765,8250000.0
2009-05-11 00:01:00,3.17875,3.18598,3.17726,3.1803,9500000.0
2009-05-11 00:02:00,3.18371,3.18422,3.17812,3.17897,8750000.0
2009-05-11 00:03:00,3.18028,3.18385,3.17833,3.17833,9250000.0
2009-05-11 00:04:00,3.18372,3.18439,3.1777,3.18439,12750000.0
2009-05-11 00:05:00,3.18357,3.18747,3.17897,3.18747,8500000.0
2009-05-11 00:06:00,3.1873,3.19066,3.18413,3.18979,9500000.0
2009-05-11 00:07:00,3.18114,3.18806,3.18046,3.18806,8380000.0
2009-05-11 00:08:00,3.18799,3.19214,3.18249,3.18249,9250000.0
2009-05-11 00:09:00,3.19132,3.19132,3.18532,3.18726,7750000.0
2009-05-11 00:10:00,3.18786,3.18879,3.18558,3.18787,8500000.0
2009-05-11 00:11:00,3.18527,3.19335,3.18527,3.19162,13250000.0
2009-05-11 00:12:00,3.18604,3.19378,3.18604,3.19239,7500000.0
2009-05-11 00:13:00,3.1913,3.19371,3.18684,3.18733,15000000.0
2009-05-11 00:14:00,3.188,3.19063,3.18639,3.18713,6000000.0
2009-05-11 00:15:00,3.18855,3.19077,3.18786,3.19077,9250000.0
2009-05-11 00:16:00,3.18566,3.19597,3.18566,3.18956,7750000.0
2009-05-11 00:17:00,3.19889,3.19889,3.18783,3.18888,8250000.0
2009-05-11 00:18:00,3.1905,3.19629,3.18812,3.18812,6750000.0
2009-05-11 00:19:00,3.19159,3.19211,3.18438,3.18438,8750000.0
2009-05-11 00:20:00,3.18963,3.19081,3.1839,3.19081,12500000.0
2009-05-11 00:21:00,3.18388,3.19121,3.18388,3.19104,8130000.0
2009-05-11 00:22:00,3.18971,3.19026,3.18739,3.18772,11130000.0
2009-05-11 00:23:00,3.19071,3.19097,3.18272,3.19097,7000000.0
2009-05-11 00:24:00,3.18503,3.18958,3.18503,3.18528,9880000.0
2009-05-11 00:25:00,3.18382,3.18963,3.18382,3.18963,8250000.0
2009-05-11 00:26:00,3.18966,3.19098,3.1868,3.18946,5250000.0
2009-05-11 00:27:00,3.18562,3.1917,3.18449,3.19165,10250000.0
2009-05-11 00:28:00,3.18718,3.19019,3.18414,3.18773,8250000.0
2009-05-11 00:29:00,3.18804,3.18938,3.18553,3.18553,9500000.0
2009-05-11 00:30:00,3.18761,3.19156,3.18661,3.1912,12250000.0
2009-05-11 00:31:00,3.18691,3.19158,3.18691,3.19005,5750000.0
2009-05-11 00:32:00,3.18816,3.19162,3.18423,3.19162,10000000.0
2009-05-11 00:33:00,3.18632,3.19085,3.18627,3.18627,6250000.0
2009-05-11 00:34:00,3.18916,3.19181,3.18414,3.19181,6250000.0
2009-05-11 00:35:00,3.18938,3.19177,3.18512,3.18959,13750000.0
2009-05-11 00:36:00,3.18705,3.18934,3.18222,3.18601,6250000.0
2009-05-11 00:37:00,3.18446,3.19069,3.18342,3.19057,10000000.0
2009-05-11 00:38:00,3.18234,3.18985,3.18234,3.18985,9750000.0
2009-05-11 00:39:00,3.18544,3.18905,3.18544,3.18736,6250000.0
2009-05-11 00:40:00,3.1887,3.18892,3.18099,3.18887,12130000.0
2009-05-11 00:41:00,3.18402,3.18978,3.18402,3.18978,9750000.0
2009-05-11 00:42:00,3.18454,3.18981,3.18454,3.18879,8750000.0
2009-05-11 00:43:00,3.1824,3.19032,3.1824,3.19032,7000000.0
2009-05-11 00:44:00,3.18478,3.18896,3.18448,3.18896,8500000.0
2009-05-11 00:45:00,3.18369,3.18924,3.18369,3.18446,9500000.0
2009-05-11 00:46:00,3.18134,3.18973,3.18134,3.18845,12750000.0
2009-05-11 00:47:00,3.18663,3.19114,3.18613,3.19076,8380000.0
2009-05-11 00:48:00,3.18254,3.18992,3.18254,3.18909,9250000.0
2009-05-11 00:49:00,3.19112,3.19194,3.18538,3.18708,11630000.0
2009-05-11 00:50:00,3.19115,3.19115,3.17726,3.18324,8750000.0
2009-05-11 00:51:00,3.18791,3.18929,3.18338,3.1868,8500000.0
2009-05-11 00:52:00,3.18391,3.19179,3.18104,3.19009,6000000.0
2009-05-11 00:53:00,3.18342,3.19201,3.18153,3.19028,13750000.0
2009-05-11 00:54:00,3.18351,3.19017,3.17888,3.18899,11880000.0
2009-05-11 00:55:00,3.18729,3.19072,3.18184,3.19072,10750000.0
2009-05-11 00:56:00,3.17782,3.19037,3.17782,3.18682,19250000.0
2009-05-11 00:57:00,3.18792,3.18965,3.17846,3.18865,8500000.0
2009-05-11 00:58:00,3.18609,3.19086,3.17932,3.17932,12500000.0
2009-05-11 00:59:00,3.18803,3.1886,3.18215,3.18532,10380000.0
2009-05-11 01:00:00,3.18927,3.19176,3.18059,3.18059,9000000.0
2009-05-11 01:01:00,3.17827,3.19112,3.17827,3.19112,12000000.0
2009-05-11 01:02:00,3.18541,3.19115,3.18171,3.18903,12500000.0
2009-05-11 01:03:00,3.18358,3.19266,3.17894,3.19266,11000000.0
2009-05-11 01:04:00,3.18714,3.18994,3.18409,3.1894,5250000.0
2009-05-11 01:05:00,3.18722,3.18962,3.18435,3.1887,7500000.0
2009-05-11 01:06:00,3.18404,3.1896,3.18302,3.18772,11000000.0
2009-05-11 01:07:00,3.18446,3.1911,3.17909,3.17909,7880000.0
2009-05-11 01:08:00,3.19343,3.19343,3.18419,3.18775,5250000.0
2009-05-11 01:09:00,3.19316,3.19397,3.18677,3.18798,5250000.0
2009-05-11 01:10:00,3.18734,3.19186,3.17964,3.1854,10250000.0
2009-05-11 01:11:00,3.19117,3.19202,3.18118,3.19202,13380000.0
2009-05-11 01:12:00,3.18798,3.18968,3.18435,3.18923,5750000.0
2009-05-11 01:13:00,3.18011,3.19074,3.17929,3.18889,7130000.0
2009-05-11 01:14:00,3.18914,3.18999,3.17795,3.17904,15000000.0
2009-05-11 01:15:00,3.19009,3.19035,3.17917,3.17918,7000000.0
2009-05-11 01:16:00,3.19031,3.1917,3.17886,3.17886,12750000.0
2009-05-11 01:17:00,3.18907,3.18971,3.17962,3.18857,11500000.0
2009-05-11 01:18:00,3.19038,3.19044,3.18293,3.18293,20380000.0
2009-05-11 01:19:00,3.18822,3.18993,3.18156,3.18355,11750000.0
2009-05-11 01:20:00,3.1865,3.18967,3.18033,3.18033,10380000.0
2009-05-11 01:21:00,3.1882,3.1882,3.17961,3.18023,11250000.0
2009-05-11 01:22:00,3.18296,3.18911,3.18038,3.18824,13750000.0
2009-05-11 01:23:00,3.18766,3.19121,3.18188,3.18609,11250000.0
2009-05-11 01:24:00,3.18632,3.19023,3.18412,3.18554,6000000.0
2009-05-11 01:25:00,3.19002,3.19002,3.18129,3.18986,12500000.0
2009-05-11 01:26:00,3.17843,3.18969,3.17737,3.17737,11380000.0
2009-05-11 01:27:00,3.18541,3.19013,3.18498,3.18973,11750000.0
2009-05-11 01:28:00,3.19003,3.19039,3.18498,3.19001,12250000.0
2009-05-11 01:29:00,3.17878,3.18949,3.17878,3.18949,6250000.0
2009-05-11 01:30:00,3.18021,3.18964,3.18021,3.18605,7000000.0
2009-05-11 01:31:00,3.18989,3.18989,3.17824,3.18849,10250000.0
2009-05-11 01:32:00,3.18413,3.18773,3.17943,3.18373,10880000.0
2009-05-11 01:33:00,3.1859,3.18727,3.17895,3.1815,5250000.0
2009-05-11 01:34:00,3.17962,3.18713,3.17962,3.18394,9500000.0
2009-05-11 01:35:00,3.18417,3.18502,3.17704,3.18409,12000000.0
2009-05-11 01:36:00,3.18947,3.1898,3.17943,3.1875,7250000.0
2009-05-11 01:37:00,3.17522,3.18668,3.17522,3.18308,16130000.0
2009-05-11 01:38:00,3.18777,3.18883,3.18358,3.18712,7250000.0
2009-05-11 01:39:00,3.18155,3.18948,3.18155,3.18948,10000000.0
2009-05-11 01:40:00,3.18664,3.18813,3.18179,3.18734,8000000.0
2009-05-11 01:41:00,3.1905,3.19083,3.17922,3.19083,13130000.0
2009-05-11 01:42:00,3.18279,3.18762,3.17943,3.1813,6750000.0
2009-05-11 01:43:00,3.18499,3.18928,3.18319,3.18928,8750000.0
2009-05-11 01:44:00,3.18386,3.18812,3.17843,3.18045,18000000.0
2009-05-11 01:45:00,3.19019,3.19019,3.18042,3.18977,11380000.0
2009-05-11 01:46:00,3.18457,3.18671,3.1821,3.18593,11630000.0
2009-05-11 01:47:00,3.18823,3.18859,3.18358,3.18647,10000000.0
2009-05-11 01:48:00,3.18555,3.18731,3.18203,3.18675,9630000.0
2009-05-11 01:49:00,3.18603,3.1882,3.18243,3.18676,8750000.0
2009-05-11 01:50:00,3.18918,3.18959,3.18039,3.18905,8750000.0
2009-05-11 01:51:00,3.18561,3.18737,3.18159,3.18307,5630000.0
2009-05-11 01:52:00,3.18911,3.18911,3.18048,3.18884,10250000.0
2009-05-11 01:53:00,3.18289,3.19092,3.18176,3.18706,7750000.0
2009-05-11 01:54:00,3.18505,3.19053,3.18485,3.19053,12130000.0
2009-05-11 01:55:00,3.18198,3.19025,3.18112,3.19025,14880000.0
2009-05-11 01:56:00,3.18406,3.18792,3.18146,3.18792,8500000.0
2009-05-11 01:57:00,3.18294,3.18967,3.1786,3.18964,13750000.0
2009-05-11 01:58:00,3.18706,3.18793,3.18166,3.18631,8750000.0
2009-05-11 02:01:00,3.18326,3.18952,3.17842,3.18916,6000000.0
2009-05-11 02:02:00,3.19026,3.19026,3.17911,3.18768,11750000.0
2009-05-11 02:03:00,3.18621,3.18752,3.17972,3.1858,6250000.0
2009-05-11 02:04:00,3.18598,3.18966,3.17873,3.1836,18380000.0
2009-05-11 02:05:00,3.18467,3.18914,3.18153,3.18477,9380000.0
2009-05-11 02:06:00,3.18458,3.18998,3.18286,3.18832,6250000.0
2009-05-11 02:07:00,3.18998,3.19169,3.18612,3.18957,13250000.0
2009-05-11 02:08:00,3.18787,3.18866,3.18272,3.18748,7750000.0
2009-05-11 02:09:00,3.18591,3.18883,3.18158,3.18807,12250000.0
2009-05-11 02:10:00,3.18237,3.1895,3.18116,3.1895,8630000.0
2009-05-11 02:11:00,3.18269,3.18684,3.18065,3.18449,7250000.0
2009-05-11 02:12:00,3.18152,3.19223,3.18058,3.18641,10000000.0
2009-05-11 02:13:00,3.18303,3.18696,3.17934,3.18629,9630000.0
2009-05-11 02:14:00,3.17803,3.1868,3.17747,3.18509,15750000.0
2009-05-11 02:15:00,3.18754,3.18907,3.17597,3.1861,15750000.0
2009-05-11 02:16:00,3.18901,3.18901,3.17937,3.18855,9250000.0
2009-05-11 02:17:00,3.18182,3.18436,3.1771,3.17902,7000000.0
2009-05-11 02:18:00,3.186,3.18805,3.17806,3.18805,15250000.0
2009-05-11 02:19:00,3.18183,3.18578,3.18033,3.18406,8250000.0
2009-05-11 02:20:00,3.18032,3.1837,3.17964,3.18215,5750000.0
2009-05-11 02:21:00,3.18787,3.18862,3.17898,3.17898,7380000.0
2009-05-11 02:22:00,3.18512,3.18667,3.17656,3.18425,11630000.0
2009-05-11 02:23:00,3.17902,3.18781,3.17902,3.18781,10750000.0
2009-05-11 02:24:00,3.18901,3.18937,3.17739,3.18393,8380000.0
2009-05-11 02:25:00,3.17966,3.18711,3.1772,3.17925,8750000.0
2009-05-11 02:26:00,3.1866,3.18678,3.17918,3.18678,7750000.0
2009-05-11 02:27:00,3.18312,3.18938,3.18312,3.18938,12750000.0
2009-05-11 02:28:00,3.18501,3.18722,3.17769,3.18336,7500000.0
2009-05-11 02:29:00,3.18164,3.18914,3.18164,3.18914,13750000.0
2009-05-11 02:30:00,3.18742,3.18797,3.18193,3.18797,6250000.0
2009-05-11 02:31:00,3.18427,3.18854,3.18034,3.18854,13750000.0
2009-05-11 02:32:00,3.18022,3.18963,3.18022,3.18766,13750000.0
2009-05-11 02:33:00,3.18738,3.19092,3.18301,3.18402,12250000.0
2009-05-11 02:34:00,3.18348,3.18871,3.17925,3.18787,16000000.0
2009-05-11 02:35:00,3.18259,3.1877,3.17979,3.17979,5500000.0
2009-05-11 02:36:00,3.19062,3.19062,3.18257,3.18274,8500000.0
2009-05-11 02:37:00,3.19149,3.19149,3.1775,3.1863,12000000.0
2009-05-11 02:38:00,3.18964,3.19037,3.1785,3.19037,9250000.0
2009-05-11 02:39:00,3.18629,3.1898,3.18258,3.18961,6000000.0
2009-05-11 02:40:00,3.18352,3.19101,3.18129,3.19101,11250000.0
2009-05-11 02:41:00,3.18226,3.1892,3.17975,3.1892,16250000.0
2009-05-11 02:42:00,3.17842,3.19026,3.17842,3.19026,9250000.0
2009-05-11 02:43:00,3.1878,3.18835,3.18391,3.18578,8880000.0
2009-05-11 02:44:00,3.18488,3.18955,3.18118,3.18955,11250000.0
2009-05-11 02:45:00,3.18551,3.18702,3.18104,3.1836,11250000.0
2009-05-11 02:46:00,3.19045,3.19068,3.18168,3.18594,8000000.0
2009-05-11 02:47:00,3.18493,3.19047,3.18253,3.19047,7000000.0
2009-05-11 02:48:00,3.18465,3.19046,3.1818,3.19046,13250000.0
2009-05-11 02:49:00,3.18489,3.18794,3.17642,3.18562,12750000.0
2009-05-11 02:50:00,3.18326,3.18934,3.17884,3.18901,9250000.0
2009-05-11 02:51:00,3.18457,3.18702,3.18141,3.18217,7500000.0
2009-05-11 02:52:00,3.18509,3.18784,3.18285,3.1854,15500000.0
2009-05-11 02:53:00,3.18692,3.1939,3.18404,3.19367,7500000.0
2009-05-11 02:54:00,3.18241,3.1921,3.18241,3.18655,8250000.0
2009-05-11 02:55:00,3.1901,3.19503,3.18489,3.19501,5250000.0
2009-05-11 02:56:00,3.18971,3.19203,3.1764,3.17932,8500000.0
2009-05-11 02:57:00,3.19027,3.19461,3.18039,3.18827,12250000.0
2009-05-11 02:58:00,3.18617,3.19436,3.18016,3.19092,10380000.0
2009-05-11 02:59:00,3.18812,3.19228,3.18348,3.19079,14630000.0
2009-05-11 03:00:00,3.1839,3.19351,3.18226,3.18754,8000000.0
2009-05-11 03:01:00,3.19066,3.19568,3.18246,3.19367,15630000.0
2009-05-11 03:02:00,3.18605,3.19435,3.18286,3.18772,10750000.0
2009-05-11 03:03:00,3.18813,3.19501,3.18241,3.1897,17000000.0
2009-05-11 03:04:00,3.19047,3.1941,3.18422,3.19397,8880000.0
2009-05-11 03:05:00,3.19217,3.19544,3.18564,3.18662,15000000.0
2009-05-11 03:06:00,3.19379,3.19691,3.1823,3.18491,12880000.0
2009-05-11 03:07:00,3.18912,3.19234,3.18587,3.18959,6500000.0
2009-05-11 03:08:00,3.1961,3.19683,3.18304,3.18615,8250000.0
2009-05-11 03:09:00,3.19267,3.19377,3.18076,3.18757,10750000.0
2009-05-11 03:10:00,3.18484,3.18999,3.17919,3.18818,12500000.0
2009-05-11 03:11:00,3.18912,3.18912,3.181,3.18519,12750000.0
2009-05-11 03:12:00,3.19128,3.19157,3.17932,3.18463,7500000.0
2009-05-11 03:13:00,3.18947,3.19188,3.18368,3.18368,10250000.0
2009-05-11 03:14:00,3.18588,3.19081,3.18227,3.18835,11500000.0
2009-05-11 03:15:00,3.18831,3.19061,3.18313,3.18806,8750000.0
2009-05-11 03:16:00,3.1884,3.1898,3.18078,3.18821,7000000.0
2009-05-11 03:17:00,3.1823,3.19048,3.1823,3.1864,16750000.0
2009-05-11 03:18:00,3.18622,3.19007,3.18333,3.18515,7500000.0
2009-05-11 03:19:00,3.18824,3.19146,3.17919,3.18856,11750000.0
2009-05-11 03:20:00,3.1859,3.18895,3.18205,3.1865,5630000.0
2009-05-11 03:21:00,3.18717,3.18881,3.18288,3.18455,7750000.0
2009-05-11 03:22:00,3.18661,3.18851,3.18265,3.18265,7500000.0
2009-05-11 03:23:00,3.19058,3.19058,3.1794,3.1834,8250000.0
2009-05-11 03:24:00,3.1875,3.19005,3.18067,3.18769,15630000.0
2009-05-11 03:25:00,3.18612,3.18769,3.18138,3.18664,9000000.0
2009-05-11 03:26:00,3.18343,3.19166,3.18224,3.19137,6380000.0
2009-05-11 03:27:00,3.18554,3.19047,3.18332,3.18933,11880000.0
2009-05-11 03:28:00,3.18579,3.19108,3.18325,3.19108,7250000.0
2009-05-11 03:29:00,3.18556,3.1881,3.18065,3.18543,12250000.0
2009-05-11 03:30:00,3.18275,3.1877,3.18113,3.18695,8000000.0
2009-05-11 03:31:00,3.17842,3.18723,3.17842,3.18569,7500000.0
2009-05-11 03:32:00,3.18822,3.18822,3.18018,3.18309,11000000.0
2009-05-11 03:33:00,3.18323,3.18857,3.18115,3.18854,6000000.0
2009-05-11 03:34:00,3.18438,3.18566,3.18058,3.18169,8000000.0
2009-05-11 03:35:00,3.18081,3.1867,3.17949,3.18442,9500000.0
2009-05-11 03:36:00,3.18674,3.18674,3.17744,3.18191,6750000.0
2009-05-11 03:37:00,3.18255,3.18604,3.17916,3.18604,11750000.0
2009-05-11 03:38:00,3.18737,3.18813,3.18047,3.18109,10250000.0
2009-05-11 03:39:00,3.18389,3.18821,3.17898,3.17898,14000000.0
2009-05-11 03:40:00,3.17948,3.18976,3.17948,3.18976,8880000.0
2009-05-11 03:41:00,3.18354,3.18588,3.18146,3.18575,8250000.0
2009-05-11 03:42:00,3.17736,3.18812,3.17736,3.18662,7750000.0
2009-05-11 03:43:00,3.18463,3.18726,3.17935,3.18483,7750000.0
2009-05-11 03:44:00,3.18449,3.18673,3.18006,3.18397,5880000.0
2009-05-11 03:45:00,3.18141,3.18607,3.17954,3.18313,14000000.0
2009-05-11 03:46:00,3.17907,3.18941,3.17907,3.18941,14000000.0
2009-05-11 03:47:00,3.18845,3.18845,3.18229,3.18492,8880000.0
2009-05-11 03:48:00,3.18032,3.18834,3.17861,3.17861,7750000.0
2009-05-11 03:49:00,3.18711,3.18889,3.18067,3.18067,6250000.0
2009-05-11 03:50:00,3.18206,3.19121,3.18109,3.19121,7500000.0
2009-05-11 03:51:00,3.18884,3.1909,3.18149,3.18621,9250000.0
2009-05-11 03:52:00,3.18439,3.18721,3.17974,3.18485,7750000.0
2009-05-11 03:53:00,3.18543,3.18769,3.18171,3.18171,11000000.0
2009-05-11 03:54:00,3.18682,3.19031,3.17958,3.19031,6000000.0
2009-05-11 03:55:00,3.18921,3.18943,3.17774,3.18943,12630000.0
2009-05-11 03:56:00,3.18553,3.18855,3.18014,3.18855,6750000.0
2009-05-11 03:57:00,3.18084,3.18696,3.18084,3.18521,6630000.0
2009-05-11 03:58:00,3.18719,3.18778,3.18361,3.1854,10500000.0
2009-05-11 03:59:00,3.18587,3.18778,3.17988,3.18509,9250000.0
2009-05-11 04:00:00,3.18203,3.18847,3.1803,3.1875,8000000.0
2009-05-11 04:01:00,3.18547,3.18884,3.18327,3.18591,7750000.0
2009-05-11 04:02:00,3.1873,3.18956,3.18104,3.18559,8500000.0
2009-05-11 04:03:00,3.18732,3.18891,3.18173,3.18489,11000000.0
2009-05-11 04:04:00,3.18738,3.18738,3.1824,3.1824,5750000.0
2009-05-11 04:05:00,3.18461,3.18651,3.18108,3.18241,11250000.0
2009-05-11 04:06:00,3.18627,3.18733,3.18091,3.18528,9630000.0
2009-05-11 04:07:00,3.18622,3.18898,3.17991,3.18898,7500000.0
2009-05-11 04:08:00,3.18892,3.18915,3.17913,3.18393,9250000.0
2009-05-11 04:09:00,3.18605,3.18776,3.17898,3.18776,11130000.0
2009-05-11 04:10:00,3.18588,3.18863,3.18204,3.18535,8250000.0
2009-05-11 04:11:00,3.18796,3.18956,3.18006,3.18157,10760000.0
2009-05-11 04:12:00,3.1842,3.18887,3.17806,3.18801,9750000.0
2009-05-11 04:13:00,3.18614,3.18793,3.17992,3.1823,15750000.0
2009-05-11 04:14:00,3.18357,3.18744,3.18151,3.18744,5500000.0
2009-05-11 04:15:00,3.18251,3.18855,3.18049,3.18764,9500000.0
2009-05-11 04:16:00,3.18657,3.18867,3.18265,3.18542,8750000.0
2009-05-11 04:17:00,3.18369,3.18977,3.18177,3.18977,7000000.0
2009-05-11 04:18:00,3.17806,3.18775,3.17806,3.18736,12130000.0
2009-05-11 04:19:00,3.1866,3.1866,3.17783,3.18495,11260000.0
2009-05-11 04:20:00,3.18396,3.18599,3.18132,3.18599,6250000.0
2009-05-11 04:21:00,3.18738,3.18803,3.18012,3.18803,8630000.0
2009-05-11 04:22:00,3.18315,3.18722,3.18088,3.18423,8000000.0
2009-05-11 04:23:00,3.18232,3.1865,3.17729,3.18619,9500000.0
2009-05-11 04:24:00,3.18338,3.18606,3.18003,3.18003,12500000.0
2009-05-11 04:25:00,3.18557,3.18722,3.1804,3.18574,8500000.0
2009-05-11 04:26:00,3.1821,3.18685,3.18167,3.18411,10250000.0
2009-05-11 04:27:00,3.17817,3.18766,3.17817,3.18766,10250000.0
2009-05-11 04:28:00,3.18342,3.18795,3.17988,3.18593,11500000.0
2009-05-11 04:29:00,3.17874,3.18743,3.17874,3.18282,12500000.0
2009-05-11 04:30:00,3.18191,3.18639,3.17839,3.18639,11500000.0
2009-05-11 04:31:00,3.17984,3.18584,3.17521,3.18505,17250000.0
2009-05-11 04:32:00,3.18252,3.18429,3.17979,3.18378,5750000.0
2009-05-11 04:33:00,3.18658,3.18658,3.17197,3.17197,7500000.0
2009-05-11 04:34:00,3.17689,3.18294,3.17259,3.17441,14750000.0
2009-05-11 04:35:00,3.18166,3.18166,3.17338,3.17796,9380000.0
2009-05-11 04:36:00,3.17723,3.18252,3.1737,3.17821,7000000.0
2009-05-11 04:37:00,3.18403,3.18489,3.17295,3.17399,7750000.0
2009-05-11 04:38:00,3.18262,3.18262,3.17682,3.18217,5130000.0
2009-05-11 04:39:00,3.17828,3.18293,3.1775,3.1775,9750000.0
2009-05-11 04:40:00,3.18117,3.18214,3.17567,3.18097,8250000.0
2009-05-11 04:41:00,3.17756,3.18442,3.17343,3.18442,14000000.0
2009-05-11 04:42:00,3.18232,3.18343,3.17598,3.18107,10750000.0
2009-05-11 04:43:00,3.18186,3.1843,3.17926,3.1843,8250000.0
2009-05-11 04:44:00,3.17961,3.18423,3.17776,3.17995,8500000.0
2009-05-11 04:45:00,3.17827,3.18383,3.17678,3.18018,8500000.0
2009-05-11 04:46:00,3.18133,3.18576,3.17523,3.18576,9380000.0
2009-05-11 04:47:00,3.18782,3.18782,3.17717,3.18186,8250000.0
2009-05-11 04:48:00,3.18389,3.18627,3.17748,3.18071,9250000.0
2009-05-11 04:49:00,3.18356,3.18702,3.17593,3.18404,14380000.0
2009-05-11 04:50:00,3.17269,3.18614,3.17269,3.1853,6750000.0
2009-05-11 04:51:00,3.18871,3.18871,3.176,3.17761,8500000.0
2009-05-11 04:52:00,3.17844,3.18237,3.1747,3.17572,7500000.0
2009-05-11 04:53:00,3.18285,3.18439,3.17661,3.18378,9000000.0
2009-05-11 04:54:00,3.17293,3.18492,3.17293,3.18136,10250000.0
2009-05-11 04:55:00,3.17898,3.18571,3.17652,3.18273,6250000.0
2009-05-11 04:56:00,3.18161,3.18669,3.17623,3.18631,5500000.0
2009-05-11 04:57:00,3.18093,3.18455,3.17448,3.17884,11000000.0
2009-05-11 04:58:00,3.18392,3.18516,3.17283,3.17495,9500000.0
2009-05-11 04:59:00,3.17997,3.18553,3.17282,3.17978,13130000.0
2009-05-11 05:00:00,3.18143,3.18665,3.17614,3.17944,9500000.0
2009-05-11 05:01:00,3.18085,3.18689,3.1781,3.18374,6250000.0
2009-05-11 05:02:00,3.18428,3.18719,3.177,3.18393,10630000.0
2009-05-11 05:03:00,3.1853,3.18731,3.18159,3.18581,6000000.0
2009-05-11 05:04:00,3.18434,3.18759,3.17827,3.18722,12500000.0
2009-05-11 05:05:00,3.18278,3.1886,3.17817,3.18731,14750000.0
2009-05-11 05:06:00,3.18824,3.19041,3.17913,3.18789,12250000.0
2009-05-11 05:07:00,3.18201,3.18801,3.17996,3.1829,7000000.0
2009-05-11 05:08:00,3.18099,3.18615,3.17781,3.18122,9250000.0
2009-05-11 05:09:00,3.18448,3.18831,3.17453,3.18735,13000000.0
2009-05-11 05:10:00,3.18849,3.18881,3.17936,3.18138,12250000.0
2009-05-11 05:11:00,3.18819,3.18893,3.17613,3.17613,8000000.0
2009-05-11 05:12:00,3.18343,3.18632,3.17528,3.18526,12750000.0
2009-05-11 05:13:00,3.17826,3.18816,3.17826,3.18366,8130000.0
2009-05-11 05:14:00,3.18079,3.18644,3.17849,3.185,5880000.0
2009-05-11 05:15:00,3.18459,3.18657,3.17854,3.18219,11000000.0
2009-05-11 05:16:00,3.18293,3.18964,3.17841,3.18462,10750000.0
2009-05-11 05:17:00,3.18495,3.18881,3.18425,3.18881,6000000.0
2009-05-11 05:18:00,3.18481,3.18608,3.17974,3.1833,9250000.0
2009-05-11 05:19:00,3.18022,3.18433,3.1757,3.17977,8130000.0
2009-05-11 05:20:00,3.18396,3.18741,3.17808,3.1854,10000000.0
2009-05-11 05:21:00,3.17787,3.18947,3.17746,3.18412,24000000.0
2009-05-11 05:22:00,3.18097,3.18817,3.17942,3.18538,8250000.0
2009-05-11 05:23:00,3.18189,3.1906,3.18007,3.1906,7250000.0
2009-05-11 05:24:00,3.18065,3.18709,3.17937,3.18097,8750000.0
2009-05-11 05:25:00,3.18589,3.18756,3.18177,3.18692,5500000.0
2009-05-11 05:26:00,3.18406,3.18895,3.1763,3.1763,10250000.0
2009-05-11 05:27:00,3.18801,3.18923,3.17873,3.18923,9630000.0
2009-05-11 05:28:00,3.18382,3.1893,3.18316,3.1893,5750000.0
2009-05-11 05:29:00,3.1784,3.18807,3.1784,3.18807,10000000.0
2009-05-11 05:30:00,3.17854,3.18648,3.17854,3.18427,9000000.0
2009-05-11 05:31:00,3.18542,3.18851,3.17924,3.18635,7250000.0
2009-05-11 05:32:00,3.19023,3.19053,3.17787,3.18729,8380000.0
2009-05-11 05:33:00,3.18348,3.18834,3.17986,3.18834,6250000.0
2009-05-11 05:34:00,3.17992,3.18845,3.17992,3.1853,6630000.0
2009-05-11 05:35:00,3.1804,3.18752,3.17951,3.18752,5250000.0
2009-05-11 05:36:00,3.19103,3.19103,3.18021,3.18329,7250000.0
2009-05-11 05:37:00,3.18623,3.18623,3.17989,3.18486,7750000.0
2009-05-11 05:38:00,3.18275,3.18846,3.17642,3.18694,14880000.0
2009-05-11 05:39:00,3.18481,3.18857,3.17817,3.18281,13250000.0
2009-05-11 05:40:00,3.18577,3.18763,3.18007,3.18129,8500000.0
2009-05-11 05:41:00,3.18748,3.18822,3.17754,3.18316,9750000.0
2009-05-11 05:42:00,3.18941,3.19029,3.17797,3.17797,8500000.0
2009-05-11 05:43:00,3.18812,3.18879,3.17979,3.18562,5500000.0
2009-05-11 05:44:00,3.18203,3.18814,3.18042,3.18314,7750000.0
2009-05-11 05:45:00,3.18481,3.18682,3.17757,3.17757,13250000.0
2009-05-11 05:46:00,3.18616,3.18927,3.1786,3.18927,9250000.0
2009-05-11 05:47:00,3.18665,3.18994,3.18292,3.18835,11130000.0
2009-05-11 05:48:00,3.18447,3.1887,3.18102,3.18802,8000000.0
2009-05-11 05:49:00,3.17987,3.1902,3.17987,3.18857,6250000.0
2009-05-11 05:50:00,3.18572,3.1876,3.17715,3.17974,10380000.0
2009-05-11 05:51:00,3.18894,3.19085,3.17867,3.18688,15500000.0
2009-05-11 05:52:00,3.18328,3.18993,3.17794,3.18993,8880000.0
2009-05-11 05:53:00,3.19051,3.19171,3.17989,3.19171,12250000.0
2009-05-11 05:54:00,3.18369,3.1916,3.18243,3.1916,5500000.0
2009-05-11 05:55:00,3.18367,3.19059,3.1809,3.18924,8500000.0
2009-05-11 05:56:00,3.1832,3.19021,3.17992,3.18988,9500000.0
2009-05-11 05:57:00,3.1866,3.18796,3.17988,3.18438,7750000.0
2009-05-11 05:58:00,3.1804,3.18874,3.1804,3.18544,5250000.0
2009-05-11 05:59:00,3.1862,3.18912,3.18345,3.18616,6750000.0
2009-05-11 06:00:00,3.1789,3.19079,3.1789,3.19067,6750000.0
2009-05-11 06:01:00,3.18768,3.18874,3.18209,3.18842,9000000.0
2009-05-11 06:02:00,3.19018,3.19029,3.17787,3.18732,12250000.0
2009-05-11 06:03:00,3.18794,3.19149,3.18124,3.18124,8000000.0
2009-05-11 06:04:00,3.18819,3.18963,3.18408,3.18675,7000000.0
2009-05-11 06:05:00,3.18781,3.1896,3.18014,3.188,7250000.0
2009-05-11 06:06:00,3.18352,3.19057,3.17965,3.18402,9250000.0
2009-05-11 06:07:00,3.18607,3.19138,3.1832,3.19138,6000000.0
2009-05-11 06:08:00,3.18139,3.18845,3.18062,3.18823,10000000.0
2009-05-11 06:09:00,3.18321,3.18797,3.17697,3.18797,10500000.0
2009-05-11 06:10:00,3.1833,3.18688,3.17858,3.18546,6500000.0
2009-05-11 06:11:00,3.18706,3.18916,3.1792,3.1792,12250000.0
2009-05-11 06:12:00,3.19034,3.19068,3.18058,3.18151,7000000.0
2009-05-11 06:13:00,3.18638,3.18921,3.18109,3.1882,8750000.0
2009-05-11 06:14:00,3.18434,3.18856,3.18016,3.18856,9250000.0
2009-05-11 06:15:00,3.18534,3.18789,3.17979,3.18783,12500000.0
2009-05-11 06:16:00,3.18629,3.18945,3.17697,3.18322,15000000.0
2009-05-11 06:17:00,3.1821,3.1894,3.18017,3.1894,6500000.0
2009-05-11 06:18:00,3.18254,3.18852,3.17938,3.18852,5130000.0
2009-05-11 06:19:00,3.18808,3.18982,3.17852,3.1865,10750000.0
2009-05-11 06:20:00,3.18259,3.18915,3.17832,3.18892,14000000.0
2009-05-11 06:21:00,3.18686,3.18894,3.18585,3.18585,8000000.0
2009-05-11 06:22:00,3.18305,3.18893,3.17578,3.18592,11000000.0
2009-05-11 06:23:00,3.18257,3.18821,3.18257,3.18821,5630000.0
2009-05-11 06:24:00,3.17573,3.18824,3.17573,3.18252,11750000.0
2009-05-11 06:25:00,3.18743,3.18863,3.18107,3.18863,11000000.0
2009-05-11 06:26:00,3.18741,3.18984,3.18518,3.18984,11000000.0
2009-05-11 06:27:00,3.18668,3.18804,3.1806,3.18804,8500000.0
2009-05-11 06:28:00,3.19161,3.19161,3.17781,3.17781,5500000.0
2009-05-11 06:29:00,3.18366,3.18764,3.18007,3.18514,9500000.0
2009-05-11 06:30:00,3.18896,3.19017,3.17561,3.17561,15750000.0
2009-05-11 06:31:00,3.1806,3.1856,3.17791,3.18271,9000000.0
2009-05-11 06:32:00,3.18567,3.18893,3.18084,3.18893,7500000.0
2009-05-11 06:33:00,3.18573,3.18797,3.1784,3.1784,8750000.0
2009-05-11 06:34:00,3.18858,3.18858,3.17926,3.18499,9750000.0
2009-05-11 06:35:00,3.18528,3.18846,3.18395,3.18846,9250000.0
2009-05-11 06:36:00,3.18886,3.18887,3.18031,3.18079,5250000.0
2009-05-11 06:37:00,3.18498,3.18887,3.17666,3.18298,12250000.0
2009-05-11 06:38:00,3.18678,3.18951,3.17826,3.18397,11750000.0
2009-05-11 06:39:00,3.18542,3.19065,3.18086,3.19065,9130000.0
2009-05-11 06:40:00,3.18286,3.1915,3.1817,3.1915,9000000.0
2009-05-11 06:41:00,3.18076,3.191,3.18076,3.18591,10250000.0
2009-05-11 06:42:00,3.18727,3.18934,3.18306,3.18919,8250000.0
2009-05-11 06:43:00,3.18688,3.19175,3.18117,3.1838,9000000.0
2009-05-11 06:44:00,3.18154,3.19231,3.18154,3.18963,12750000.0
2009-05-11 06:45:00,3.19013,3.19136,3.18012,3.18856,8750000.0
2009-05-11 06:46:00,3.19168,3.19179,3.18085,3.18085,9000000.0
2009-05-11 06:47:00,3.191,3.19115,3.1791,3.18943,9000000.0
2009-05-11 06:48:00,3.18484,3.19042,3.18267,3.18751,12250000.0
2009-05-11 06:49:00,3.19051,3.19205,3.1807,3.19205,15000000.0
2009-05-11 06:50:00,3.18116,3.19145,3.18116,3.18692,6750000.0
2009-05-11 06:51:00,3.18785,3.18923,3.18013,3.18013,6250000.0
2009-05-11 06:52:00,3.18721,3.19133,3.18327,3.1908,9750000.0
2009-05-11 06:53:00,3.18699,3.19043,3.18026,3.18747,8500000.0
2009-05-11 06:54:00,3.18623,3.1907,3.18091,3.18682,12500000.0
2009-05-11 06:55:00,3.18689,3.19019,3.18073,3.18695,16630000.0
2009-05-11 06:56:00,3.18866,3.19213,3.18152,3.19213,8000000.0
2009-05-11 06:57:00,3.18626,3.19025,3.1819,3.18873,14750000.0
2009-05-11 06:58:00,3.1844,3.18918,3.18277,3.18783,6000000.0
2009-05-11 06:59:00,3.19073,3.19306,3.18781,3.19306,8000000.0
2009-05-11 07:00:00,3.18805,3.19042,3.18444,3.1873,5500000.0
2009-05-11 07:01:00,3.18275,3.18851,3.17865,3.17865,9250000.0
2009-05-11 07:02:00,3.18139,3.18257,3.1761,3.18109,7750000.0
2009-05-11 07:03:00,3.1827,3.18421,3.17506,3.17776,6630000.0
2009-05-11 07:04:00,3.18287,3.18514,3.17709,3.1806,11380000.0
2009-05-11 07:05:00,3.17974,3.18628,3.17847,3.18124,15250000.0
2009-05-11 07:06:00,3.188,3.188,3.18115,3.18591,5250000.0
2009-05-11 07:07:00,3.18284,3.18586,3.18284,3.1848,8500000.0
2009-05-11 07:08:00,3.18408,3.18626,3.18289,3.18477,6250000.0
2009-05-11 07:09:00,3.18679,3.18691,3.18356,3.18471,8130000.0
2009-05-11 07:10:00,3.18138,3.18683,3.17943,3.18338,10250000.0
2009-05-11 07:11:00,3.1808,3.18713,3.18056,3.18578,9630000.0
2009-05-11 07:12:00,3.18236,3.18595,3.18076,3.18076,8250000.0
2009-05-11 07:13:00,3.18026,3.18611,3.18026,3.18611,9380000.0
2009-05-11 07:14:00,3.18243,3.18456,3.18179,3.18186,7750000.0
2009-05-11 07:15:00,3.18362,3.1856,3.18122,3.18122,6000000.0
2009-05-11 07:16:00,3.18663,3.18771,3.18045,3.18371,9500000.0
2009-05-11 07:17:00,3.18197,3.1866,3.18171,3.18452,7250000.0
2009-05-11 07:18:00,3.18281,3.18736,3.18178,3.18662,14250000.0
2009-05-11 07:19:00,3.18557,3.18707,3.18122,3.18122,10500000.0
2009-05-11 07:20:00,3.17877,3.18528,3.17877,3.18216,5250000.0
2009-05-11 07:21:00,3.18808,3.18808,3.17836,3.18607,10260000.0
2009-05-11 07:22:00,3.18543,3.18626,3.17908,3.18085,10750000.0
2009-05-11 07:23:00,3.18165,3.18594,3.18077,3.18077,11250000.0
2009-05-11 07:24:00,3.18067,3.18529,3.17922,3.17922,17000000.0
2009-05-11 07:25:00,3.18194,3.18643,3.17957,3.18643,13750000.0
2009-05-11 07:26:00,3.18271,3.18663,3.18178,3.18345,9250000.0
2009-05-11 07:27:00,3.17999,3.18749,3.17999,3.18749,12000000.0
2009-05-11 07:28:00,3.1879,3.18802,3.17809,3.17809,15250000.0
2009-05-11 07:29:00,3.18315,3.18538,3.18055,3.18357,13500000.0
2009-05-11 07:30:00,3.18014,3.18667,3.18014,3.18368,8250000.0
2009-05-11 07:31:00,3.18328,3.18695,3.18097,3.18342,14380000.0
2009-05-11 07:32:00,3.18049,3.18753,3.17764,3.18737,8500000.0
2009-05-11 07:33:00,3.18844,3.18844,3.18014,3.18025,6250000.0
2009-05-11 07:34:00,3.18061,3.186,3.18061,3.1829,8000000.0
2009-05-11 07:35:00,3.17878,3.18664,3.17878,3.1805,8500000.0
2009-05-11 07:36:00,3.18437,3.18587,3.17999,3.18294,10750000.0
2009-05-11 07:37:00,3.18428,3.18483,3.17777,3.17777,9750000.0
2009-05-11 07:38:00,3.17855,3.18565,3.17786,3.18545,15250000.0
2009-05-11 07:39:00,3.17787,3.18662,3.17787,3.18625,7000000.0
2009-05-11 07:40:00,3.18414,3.18512,3.17962,3.18512,9750000.0
2009-05-11 07:41:00,3.18058,3.18578,3.17744,3.18578,9750000.0
2009-05-11 07:42:00,3.17605,3.18326,3.17605,3.18326,7250000.0
2009-05-11 07:43:00,3.18098,3.18652,3.17983,3.18652,8130000.0
2009-05-11 07:44:00,3.1759,3.18531,3.1759,3.18531,14000000.0
2009-05-11 07:45:00,3.17707,3.18337,3.17707,3.18034,9250000.0
2009-05-11 07:46:00,3.17448,3.18549,3.17448,3.18257,10750000.0
2009-05-11 07:47:00,3.17736,3.18409,3.1773,3.18022,7750000.0
2009-05-11 07:48:00,3.17939,3.18513,3.17805,3.18294,7380000.0
2009-05-11 07:49:00,3.18081,3.18385,3.17845,3.17968,9000000.0
2009-05-11 07:50:00,3.17958,3.18459,3.17641,3.18259,9250000.0
2009-05-11 07:51:00,3.18342,3.18428,3.18051,3.18334,6500000.0
2009-05-11 07:52:00,3.1802,3.18553,3.17568,3.18473,9000000.0
2009-05-11 07:53:00,3.18214,3.18437,3.17956,3.18437,10750000.0
2009-05-11 07:54:00,3.18197,3.18331,3.17291,3.18176,8500000.0
2009-05-11 07:55:00,3.17917,3.18551,3.17917,3.18435,9000000.0
2009-05-11 07:56:00,3.18108,3.18569,3.17975,3.184,9880000.0
2009-05-11 07:57:00,3.18239,3.18429,3.17675,3.1834,5500000.0
2009-05-11 07:58:00,3.18475,3.18492,3.1775,3.18306,11250000.0
2009-05-11 07:59:00,3.1836,3.18418,3.17828,3.18162,13130000.0
2009-05-11 08:00:00,3.17624,3.17968,3.16905,3.17936,5750000.0
2009-05-11 08:01:00,3.18075,3.18399,3.17528,3.17781,11880000.0
2009-05-11 08:02:00,3.18279,3.18309,3.17823,3.18082,9630000.0
2009-05-11 08:03:00,3.18486,3.18486,3.17764,3.17764,9250000.0
2009-05-11 08:04:00,3.17803,3.18155,3.17431,3.18155,10750000.0
2009-05-11 08:05:00,3.17553,3.17974,3.17174,3.1743,11250000.0
2009-05-11 08:06:00,3.17765,3.17765,3.1713,3.17305,9750000.0
2009-05-11 08:07:00,3.16761,3.17647,3.16761,3.17582,7250000.0
2009-05-11 08:08:00,3.17765,3.1805,3.1744,3.1805,6250000.0
2009-05-11 08:09:00,3.17383,3.1775,3.16882,3.17437,6380000.0
2009-05-11 08:10:00,3.16563,3.17615,3.16563,3.17339,9250000.0
2009-05-11 08:11:00,3.17112,3.17664,3.16681,3.17664,8500000.0
2009-05-11 08:12:00,3.17265,3.17617,3.1719,3.17617,7750000.0
2009-05-11 08:13:00,3.17141,3.17547,3.16818,3.17519,13000000.0
2009-05-11 08:14:00,3.17046,3.17389,3.16913,3.17221,8250000.0
2009-05-11 08:15:00,3.16924,3.17332,3.16779,3.17274,7500000.0
2009-05-11 08:16:00,3.17108,3.17407,3.16642,3.17268,11250000.0
2009-05-11 08:17:00,3.16846,3.17405,3.16699,3.16717,11250000.0
2009-05-11 08:18:00,3.16339,3.17259,3.16177,3.16177,9500000.0
2009-05-11 08:19:00,3.17123,3.17268,3.16722,3.17026,11880000.0
2009-05-11 08:20:00,3.16769,3.17235,3.16769,3.17011,8630000.0
2009-05-11 08:21:00,3.17058,3.17322,3.1688,3.17245,7500000.0
2009-05-11 08:22:00,3.16907,3.17469,3.16845,3.17125,9750000.0
2009-05-11 08:23:00,3.17533,3.17552,3.16919,3.17192,11000000.0
2009-05-11 08:24:00,3.17347,3.17468,3.17099,3.1721,5500000.0
2009-05-11 08:25:00,3.17596,3.17596,3.1664,3.16849,11500000.0
2009-05-11 08:26:00,3.16591,3.17458,3.16591,3.17458,10250000.0
2009-05-11 08:27:00,3.17361,3.17439,3.16744,3.17439,9130000.0
2009-05-11 08:28:00,3.17479,3.18124,3.17227,3.18124,6000000.0
2009-05-11 08:29:00,3.18157,3.18463,3.17399,3.17399,10000000.0
2009-05-11 08:30:00,3.17558,3.18137,3.17437,3.17627,9380000.0
2009-05-11 08:31:00,3.17242,3.18006,3.17076,3.18006,8250000.0
2009-05-11 08:32:00,3.17239,3.17706,3.17239,3.17626,9250000.0
2009-05-11 08:33:00,3.17955,3.17955,3.17266,3.17685,13500000.0
2009-05-11 08:34:00,3.17736,3.17915,3.17382,3.17633,7500000.0
2009-05-11 08:35:00,3.17496,3.18044,3.17349,3.17403,14250000.0
2009-05-11 08:36:00,3.17743,3.18015,3.1762,3.17805,6750000.0
2009-05-11 08:37:00,3.17236,3.1821,3.17236,3.1821,9130000.0
2009-05-11 08:38:00,3.17608,3.1794,3.17601,3.17802,6880000.0
2009-05-11 08:39:00,3.17564,3.17932,3.17528,3.17529,8000000.0
2009-05-11 08:40:00,3.17032,3.18025,3.17032,3.18025,11250000.0
2009-05-11 08:41:00,3.18212,3.18212,3.17363,3.17363,8130000.0
2009-05-11 08:42:00,3.17376,3.18133,3.17363,3.18133,11750000.0
2009-05-11 08:43:00,3.17548,3.17957,3.17272,3.17957,9250000.0
2009-05-11 08:44:00,3.18015,3.18131,3.17195,3.1744,6000000.0
2009-05-11 08:45:00,3.17806,3.1801,3.17184,3.1801,7750000.0
2009-05-11 08:46:00,3.17718,3.18029,3.17062,3.17354,11250000.0
2009-05-11 08:47:00,3.17579,3.17814,3.1691,3.1691,11500000.0
2009-05-11 08:48:00,3.16758,3.1784,3.16746,3.1784,11000000.0
2009-05-11 08:49:00,3.17587,3.17773,3.17202,3.1764,10500000.0
2009-05-11 08:50:00,3.1744,3.17846,3.17308,3.17846,7750000.0
2009-05-11 08:51:00,3.17332,3.17739,3.16827,3.17288,9000000.0
2009-05-11 08:52:00,3.16954,3.17743,3.16954,3.17699,11250000.0
2009-05-11 08:53:00,3.17252,3.17812,3.17143,3.1769,20500000.0
2009-05-11 08:54:00,3.17797,3.17855,3.17536,3.17743,9750000.0
2009-05-11 08:55:00,3.17237,3.18017,3.17206,3.17847,10750000.0
2009-05-11 08:56:00,3.17545,3.18067,3.17545,3.17752,6500000.0
2009-05-11 08:57:00,3.18003,3.18046,3.17322,3.17499,6750000.0
2009-05-11 08:58:00,3.17421,3.1808,3.17421,3.17942,13500000.0
2009-05-11 08:59:00,3.18312,3.18312,3.17684,3.18029,8000000.0
2009-05-11 09:00:00,3.18087,3.1818,3.1771,3.1818,7500000.0
2009-05-11 09:01:00,3.17768,3.18119,3.17458,3.18054,9250000.0
2009-05-11 09:02:00,3.17864,3.18222,3.17361,3.17361,11000000.0
2009-05-11 09:03:00,3.1797,3.18334,3.17572,3.18058,13380000.0
2009-05-11 09:04:00,3.17806,3.18242,3.17806,3.18052,5500000.0
2009-05-11 09:05:00,3.17615,3.18319,3.17615,3.1795,7250000.0
2009-05-11 09:06:00,3.18507,3.18706,3.18226,3.18575,8130000.0
2009-05-11 09:07:00,3.19119,3.19323,3.18815,3.19038,10630000.0
2009-05-11 09:08:00,3.18774,3.19512,3.18747,3.18747,8500000.0
2009-05-11 09:09:00,3.18539,3.19276,3.18445,3.19043,6750000.0
2009-05-11 09:10:00,3.18452,3.19164,3.18319,3.18637,7630000.0
2009-05-11 09:11:00,3.19153,3.19249,3.18301,3.19018,8000000.0
2009-05-11 09:12:00,3.19108,3.19447,3.19097,3.19279,5250000.0
2009-05-11 09:13:00,3.19441,3.19441,3.19034,3.19312,5250000.0
2009-05-11 09:14:00,3.19358,3.19606,3.191,3.19473,6250000.0
2009-05-11 09:15:00,3.19249,3.19268,3.18932,3.19125,8750000.0
2009-05-11 09:16:00,3.19151,3.19374,3.18813,3.19028,10500000.0
2009-05-11 09:17:00,3.19103,3.19507,3.19002,3.19507,11250000.0
2009-05-11 09:18:00,3.1965,3.19764,3.19189,3.19764,7250000.0
2009-05-11 09:19:00,3.1986,3.19975,3.19385,3.19759,8000000.0
2009-05-11 09:20:00,3.19958,3.20102,3.19427,3.19962,10500000.0
2009-05-11 09:21:00,3.19606,3.19955,3.19456,3.19894,9000000.0
2009-05-11 09:22:00,3.19796,3.19944,3.19533,3.19761,10250000.0
2009-05-11 09:23:00,3.19734,3.19959,3.19717,3.19876,9750000.0
2009-05-11 09:24:00,3.19839,3.20003,3.19406,3.19781,11000000.0
2009-05-11 09:25:00,3.19771,3.1994,3.19631,3.19806,10000000.0
2009-05-11 09:26:00,3.19848,3.20007,3.19355,3.19808,10500000.0
2009-05-11 09:27:00,3.19823,3.19977,3.19634,3.19724,5250000.0
2009-05-11 09:28:00,3.19848,3.1991,3.19659,3.19854,10250000.0
2009-05-11 09:29:00,3.19749,3.20104,3.19566,3.20104,14500000.0
2009-05-11 09:30:00,3.19788,3.19966,3.19383,3.19757,6000000.0
2009-05-11 09:31:00,3.19902,3.20069,3.19802,3.19974,7750000.0
2009-05-11 09:32:00,3.20033,3.20076,3.19638,3.19999,12000000.0
2009-05-11 09:33:00,3.20173,3.20173,3.19628,3.19713,6500000.0
2009-05-11 09:34:00,3.20192,3.20192,3.19607,3.19747,9000000.0
2009-05-11 09:35:00,3.20048,3.20048,3.19563,3.19563,5500000.0
2009-05-11 09:36:00,3.19256,3.20035,3.19256,3.19642,8130000.0
2009-05-11 09:37:00,3.19359,3.19906,3.19359,3.19838,8260000.0
2009-05-11 09:38:00,3.19908,3.19908,3.19267,3.1949,14880000.0
2009-05-11 09:39:00,3.19795,3.20091,3.19659,3.20013,8250000.0
2009-05-11 09:40:00,3.19975,3.202,3.19583,3.20051,10500000.0
2009-05-11 09:41:00,3.20109,3.20216,3.197,3.19914,5250000.0
2009-05-11 09:42:00,3.20146,3.20205,3.196,3.1985,11130000.0
2009-05-11 09:43:00,3.19972,3.20056,3.19605,3.19646,6500000.0
2009-05-11 09:44:00,3.20116,3.20116,3.19477,3.19684,10130000.0
2009-05-11 09:45:00,3.19966,3.19985,3.1933,3.19674,13000000.0
2009-05-11 09:46:00,3.19797,3.19978,3.19628,3.19953,6630000.0
2009-05-11 09:47:00,3.19801,3.19833,3.19452,3.19807,5500000.0
2009-05-11 09:48:00,3.19948,3.19948,3.194,3.19882,7750000.0
2009-05-11 09:49:00,3.19829,3.2013,3.19781,3.20056,6500000.0
2009-05-11 09:50:00,3.20147,3.20308,3.19917,3.20308,6250000.0
2009-05-11 09:51:00,3.20399,3.20502,3.20232,3.20354,8130000.0
2009-05-11 09:52:00,3.20448,3.20604,3.20257,3.20604,6750000.0
2009-05-11 09:53:00,3.20564,3.20615,3.20464,3.2052,7750000.0
2009-05-11 09:54:00,3.2068,3.2069,3.20396,3.2069,8750000.0
2009-05-11 09:55:00,3.20537,3.20772,3.20211,3.20592,12500000.0
2009-05-11 09:56:00,3.20505,3.20762,3.20275,3.20546,11500000.0
2009-05-11 09:57:00,3.20804,3.20968,3.20461,3.20672,13250000.0
2009-05-11 09:58:00,3.20316,3.20727,3.19874,3.20727,8250000.0
2009-05-11 09:59:00,3.20706,3.20977,3.20468,3.2089,11000000.0
2009-05-11 10:00:00,3.20734,3.20979,3.20584,3.20584,11130000.0
2009-05-11 10:01:00,3.20888,3.20998,3.20783,3.20998,8250000.0
2009-05-11 10:02:00,3.20806,3.20962,3.20537,3.20769,14750000.0
2009-05-11 10:03:00,3.20471,3.20884,3.20419,3.20724,11000000.0
2009-05-11 10:04:00,3.20857,3.20857,3.20257,3.20667,9000000.0
2009-05-11 10:05:00,3.20381,3.2068,3.19816,3.20496,16000000.0
2009-05-11 10:06:00,3.20483,3.20483,3.20185,3.20192,5250000.0
2009-05-11 10:07:00,3.20401,3.20529,3.19707,3.20268,11250000.0
2009-05-11 10:08:00,3.20085,3.20492,3.19941,3.20492,6500000.0
2009-05-11 10:09:00,3.199,3.20435,3.19842,3.2034,10250000.0
2009-05-11 10:10:00,3.20338,3.20452,3.20251,3.20357,7250000.0
2009-05-11 10:11:00,3.20395,3.2049,3.19819,3.19819,5250000.0
2009-05-11 10:12:00,3.20518,3.20608,3.20311,3.20456,10500000.0
2009-05-11 10:13:00,3.20309,3.2055,3.19876,3.19938,9500000.0
2009-05-11 10:14:00,3.20348,3.20413,3.19939,3.20403,7380000.0
2009-05-11 10:15:00,3.20139,3.204,3.19766,3.20251,9500000.0
2009-05-11 10:16:00,3.20485,3.20576,3.20217,3.20217,5500000.0
2009-05-11 10:17:00,3.20237,3.20707,3.20189,3.20707,8000000.0
2009-05-11 10:18:00,3.20306,3.20738,3.20253,3.20455,9750000.0
2009-05-11 10:19:00,3.20324,3.20584,3.20202,3.20357,5500000.0
2009-05-11 10:20:00,3.2027,3.20433,3.1986,3.19914,7510000.0
2009-05-11 10:21:00,3.20323,3.20421,3.19926,3.20039,13750000.0
2009-05-11 10:22:00,3.20387,3.20399,3.20073,3.201,8500000.0
2009-05-11 10:23:00,3.20302,3.20418,3.19924,3.19924,9500000.0
2009-05-11 10:24:00,3.19809,3.20246,3.19809,3.2015,7250000.0
2009-05-11 10:25:00,3.20241,3.20277,3.19884,3.20127,7880000.0
2009-05-11 10:26:00,3.20082,3.20237,3.19781,3.2017,8000000.0
2009-05-11 10:27:00,3.20093,3.20182,3.19603,3.20083,8750000.0
2009-05-11 10:28:00,3.19844,3.20334,3.19844,3.20248,9250000.0
2009-05-11 10:29:00,3.20143,3.20336,3.19989,3.20336,9250000.0
2009-05-11 10:30:00,3.20206,3.20378,3.19732,3.1975,10000000.0
2009-05-11 10:31:00,3.20493,3.20493,3.19954,3.20152,7500000.0
2009-05-11 10:32:00,3.20463,3.20527,3.20153,3.20153,7000000.0
2009-05-11 10:33:00,3.20541,3.20617,3.20186,3.20617,14750000.0
2009-05-11 10:34:00,3.20258,3.20563,3.2016,3.2038,8250000.0
2009-05-11 10:35:00,3.20478,3.2057,3.202,3.20237,10250000.0
2009-05-11 10:36:00,3.20538,3.20623,3.20191,3.20481,14750000.0
2009-05-11 10:37:00,3.20332,3.20569,3.20018,3.20207,13250000.0
2009-05-11 10:38:00,3.20376,3.20574,3.19901,3.20148,9250000.0
2009-05-11 10:39:00,3.20502,3.20511,3.20004,3.20004,6000000.0
2009-05-11 10:40:00,3.20337,3.20399,3.20005,3.20005,11250000.0
2009-05-11 10:41:00,3.20183,3.2042,3.19858,3.19858,5250000.0
2009-05-11 10:42:00,3.2039,3.2057,3.20275,3.20467,11880000.0
2009-05-11 10:43:00,3.20311,3.20593,3.20158,3.20483,10500000.0
2009-05-11 10:44:00,3.20373,3.20743,3.20162,3.20703,7500000.0
2009-05-11 10:45:00,3.208,3.20821,3.20101,3.20611,11250000.0
2009-05-11 10:46:00,3.20449,3.2078,3.20287,3.20644,13500000.0
2009-05-11 10:47:00,3.20748,3.20932,3.20537,3.20932,9500000.0
2009-05-11 10:48:00,3.20511,3.2078,3.20511,3.20596,7500000.0
2009-05-11 10:49:00,3.20709,3.20764,3.20079,3.20716,11000000.0
2009-05-11 10:50:00,3.20538,3.21121,3.2041,3.20852,9250000.0
2009-05-11 10:51:00,3.20689,3.21191,3.20689,3.21161,10500000.0
2009-05-11 10:52:00,3.21309,3.21328,3.2103,3.21053,7130000.0
2009-05-11 10:53:00,3.21325,3.21325,3.2086,3.2086,8630000.0
2009-05-11 10:54:00,3.21154,3.21257,3.20671,3.20868,9630000.0
2009-05-11 10:55:00,3.21084,3.21172,3.20749,3.21167,14130000.0
2009-05-11 10:56:00,3.20982,3.21182,3.20632,3.21052,10750000.0
2009-05-11 10:57:00,3.21042,3.21222,3.20812,3.21213,9380000.0
2009-05-11 10:58:00,3.20874,3.21233,3.2084,3.20973,10250000.0
2009-05-11 10:59:00,3.20909,3.21258,3.20909,3.21252,6250000.0
2009-05-11 11:00:00,3.21201,3.21201,3.20625,3.20883,7500000.0
2009-05-11 11:01:00,3.20834,3.2116,3.20617,3.20946,10750000.0
2009-05-11 11:02:00,3.21024,3.21167,3.20842,3.21119,9250000.0
2009-05-11 11:03:00,3.21173,3.21173,3.20589,3.20804,9750000.0
2009-05-11 11:04:00,3.20784,3.21029,3.20598,3.21029,6380000.0
2009-05-11 11:05:00,3.21116,3.21136,3.2066,3.20948,7000000.0
2009-05-11 11:06:00,3.20951,3.21187,3.20658,3.21153,20000000.0
2009-05-11 11:07:00,3.20934,3.21328,3.20934,3.21314,10130000.0
2009-05-11 11:08:00,3.21442,3.21442,3.2109,3.21224,10000000.0
2009-05-11 11:09:00,3.21387,3.21561,3.21048,3.21422,8500000.0
2009-05-11 11:10:00,3.21587,3.21707,3.21365,3.21677,10000000.0
2009-05-11 11:11:00,3.21622,3.21695,3.21356,3.21695,7500000.0
2009-05-11 11:12:00,3.21517,3.21766,3.21374,3.21679,11250000.0
2009-05-11 11:13:00,3.21499,3.21677,3.21175,3.21484,7250000.0
2009-05-11 11:14:00,3.2114,3.21572,3.20979,3.20979,7750000.0
2009-05-11 11:15:00,3.211,3.21575,3.211,3.21575,8750000.0
2009-05-11 11:16:00,3.21374,3.2153,3.21164,3.2153,16750000.0
2009-05-11 11:17:00,3.21585,3.21585,3.21248,3.21553,6500000.0
2009-05-11 11:18:00,3.21035,3.21517,3.21035,3.21215,7000000.0
2009-05-11 11:19:00,3.21226,3.21357,3.20886,3.20898,8630000.0
2009-05-11 11:20:00,3.20814,3.21277,3.2072,3.21174,10750000.0
2009-05-11 11:21:00,3.20963,3.21088,3.20177,3.20914,10630000.0
2009-05-11 11:22:00,3.2091,3.21084,3.20794,3.2103,5500000.0
2009-05-11 11:23:00,3.20853,3.21239,3.20467,3.21101,11130000.0
2009-05-11 11:24:00,3.212,3.21409,3.20739,3.21022,12250000.0
2009-05-11 11:25:00,3.21413,3.21413,3.20656,3.2079,14250000.0
2009-05-11 11:26:00,3.21366,3.21455,3.21062,3.21284,10750000.0
2009-05-11 11:27:00,3.21207,3.21363,3.20861,3.2122,9250000.0
2009-05-11 11:28:00,3.2145,3.21532,3.21237,3.21527,6500000.0
2009-05-11 11:29:00,3.21514,3.21591,3.21109,3.21591,9000000.0
2009-05-11 11:30:00,3.21609,3.21609,3.21163,3.21163,8250000.0
2009-05-11 11:31:00,3.21585,3.21585,3.21147,3.21309,11000000.0
2009-05-11 11:32:00,3.21508,3.21609,3.21109,3.21608,13380000.0
2009-05-11 11:33:00,3.21576,3.21576,3.21345,3.21412,12750000.0
2009-05-11 11:34:00,3.21327,3.21574,3.20944,3.21574,7380000.0
2009-05-11 11:35:00,3.21085,3.21608,3.21085,3.21608,7750000.0
2009-05-11 11:36:00,3.21452,3.216,3.21222,3.216,10250000.0
2009-05-11 11:37:00,3.21147,3.21517,3.21147,3.21369,14500000.0
2009-05-11 11:38:00,3.21039,3.21428,3.21039,3.2128,5750000.0
2009-05-11 11:39:00,3.21549,3.21611,3.21186,3.21186,10250000.0
2009-05-11 11:40:00,3.21332,3.21708,3.21121,3.21708,8750000.0
2009-05-11 11:41:00,3.21725,3.21753,3.21123,3.21268,5500000.0
2009-05-11 11:42:00,3.2172,3.21743,3.21277,3.2148,13250000.0
2009-05-11 11:43:00,3.21702,3.21702,3.21105,3.21591,7000000.0
2009-05-11 11:44:00,3.21688,3.21688,3.21218,3.2137,7000000.0
2009-05-11 11:45:00,3.21565,3.21699,3.21226,3.21699,11500000.0
2009-05-11 11:46:00,3.21592,3.21638,3.21105,3.21181,7750000.0
2009-05-11 11:47:00,3.2171,3.2171,3.21119,3.21268,13000000.0
2009-05-11 11:48:00,3.21165,3.21551,3.21165,3.21378,5500000.0
2009-05-11 11:49:00,3.2162,3.2162,3.21025,3.21499,10500000.0
2009-05-11 11:50:00,3.21385,3.21385,3.21044,3.21044,7250000.0
2009-05-11 11:51:00,3.21293,3.21454,3.20844,3.21158,10500000.0
2009-05-11 11:52:00,3.21258,3.21365,3.20646,3.21275,9000000.0
2009-05-11 11:53:00,3.21439,3.21439,3.20719,3.2091,9500000.0
2009-05-11 11:54:00,3.21153,3.21248,3.20952,3.21164,7000000.0
2009-05-11 11:55:00,3.20762,3.21089,3.20633,3.21026,9000000.0
2009-05-11 11:56:00,3.21091,3.2113,3.20486,3.20716,7000000.0
2009-05-11 11:57:00,3.21029,3.21089,3.20586,3.21084,11000000.0
2009-05-11 11:58:00,3.20971,3.21189,3.20785,3.21013,6500000.0
2009-05-11 11:59:00,3.21016,3.21311,3.20937,3.21311,10000000.0
2009-05-11 12:00:00,3.21164,3.2138,3.2102,3.2138,9750000.0
2009-05-11 12:01:00,3.21075,3.21422,3.20687,3.21396,6750000.0
2009-05-11 12:02:00,3.21211,3.2132,3.20522,3.21304,8500000.0
2009-05-11 12:03:00,3.21336,3.2136,3.21026,3.21181,5750000.0
2009-05-11 12:04:00,3.21286,3.2129,3.2071,3.21063,6500000.0
2009-05-11 12:05:00,3.21048,3.21268,3.20791,3.21257,6250000.0
2009-05-11 12:06:00,3.21286,3.21353,3.20756,3.21002,11000000.0
2009-05-11 12:07:00,3.21321,3.21321,3.2093,3.2093,6000000.0
2009-05-11 12:08:00,3.21402,3.21402,3.20397,3.20564,11500000.0
2009-05-11 12:09:00,3.21117,3.21117,3.20402,3.20764,8000000.0
2009-05-11 12:10:00,3.2016,3.20984,3.2016,3.20965,14000000.0
2009-05-11 12:11:00,3.20804,3.20855,3.20465,3.20726,6500000.0
2009-05-11 12:12:00,3.20576,3.20915,3.20518,3.20566,7500000.0
2009-05-11 12:13:00,3.20221,3.20735,3.20129,3.20725,10000000.0
2009-05-11 12:14:00,3.20856,3.20859,3.20456,3.20859,10500000.0
2009-05-11 12:15:00,3.20455,3.21085,3.20455,3.21085,6250000.0
2009-05-11 12:16:00,3.20693,3.21076,3.20247,3.20798,11000000.0
2009-05-11 12:17:00,3.21131,3.21131,3.20261,3.20847,9750000.0
2009-05-11 12:18:00,3.21097,3.21105,3.20454,3.20801,12000000.0
2009-05-11 12:19:00,3.21011,3.21079,3.20405,3.20518,8750000.0
2009-05-11 12:20:00,3.20489,3.20993,3.2039,3.20902,10250000.0
2009-05-11 12:21:00,3.20805,3.2116,3.20515,3.20756,13750000.0
2009-05-11 12:22:00,3.20826,3.21114,3.20607,3.20964,8000000.0
2009-05-11 12:23:00,3.21326,3.21326,3.20789,3.21088,16250000.0
2009-05-11 12:24:00,3.20972,3.21272,3.20533,3.21,9380000.0
2009-05-11 12:25:00,3.21156,3.2117,3.20871,3.20926,7000000.0
2009-05-11 12:26:00,3.2075,3.21214,3.20724,3.20954,12000000.0
2009-05-11 12:27:00,3.21194,3.21208,3.20808,3.20994,7750000.0
2009-05-11 12:28:00,3.20971,3.21197,3.20707,3.20845,9250000.0
2009-05-11 12:29:00,3.21025,3.21091,3.20543,3.20543,8500000.0
2009-05-11 12:30:00,3.20963,3.21085,3.20566,3.20566,8250000.0
2009-05-11 12:31:00,3.2097,3.21038,3.20587,3.20923,6250000.0
2009-05-11 12:32:00,3.20804,3.21108,3.20488,3.20955,9000000.0
2009-05-11 12:33:00,3.20911,3.21091,3.20579,3.20851,6380000.0
2009-05-11 12:34:00,3.20903,3.21128,3.20745,3.20995,10750000.0
2009-05-11 12:35:00,3.20577,3.20998,3.20551,3.20738,6000000.0
2009-05-11 12:36:00,3.21156,3.2117,3.20618,3.2116,11630000.0
2009-05-11 12:37:00,3.20836,3.21104,3.20572,3.20587,10130000.0
2009-05-11 12:38:00,3.20991,3.21108,3.20602,3.20602,8750000.0
2009-05-11 12:39:00,3.21047,3.21135,3.2089,3.21022,7000000.0
2009-05-11 12:40:00,3.20965,3.21341,3.20892,3.20964,7750000.0
2009-05-11 12:41:00,3.20961,3.2128,3.20918,3.20918,12250000.0
2009-05-11 12:42:00,3.21086,3.21264,3.20952,3.21264,8500000.0
2009-05-11 12:43:00,3.20841,3.21211,3.20841,3.20902,13750000.0
2009-05-11 12:44:00,3.21282,3.21282,3.20456,3.21015,9000000.0
2009-05-11 12:45:00,3.21059,3.21174,3.20613,3.2096,9750000.0
2009-05-11 12:46:00,3.21125,3.21267,3.21006,3.2121,5500000.0
2009-05-11 12:47:00,3.21207,3.21213,3.20898,3.21144,7750000.0
2009-05-11 12:48:00,3.21165,3.21263,3.20793,3.20817,8000000.0
2009-05-11 12:49:00,3.2089,3.21284,3.20766,3.20826,11250000.0
2009-05-11 12:50:00,3.20985,3.21118,3.20498,3.21052,11000000.0
2009-05-11 12:51:00,3.20809,3.21139,3.20629,3.20825,7750000.0
2009-05-11 12:52:00,3.20979,3.2108,3.20739,3.20804,8630000.0
2009-05-11 12:53:00,3.20949,3.21119,3.20803,3.21102,8500000.0
2009-05-11 12:54:00,3.21088,3.21088,3.20617,3.20775,13250000.0
2009-05-11 12:55:00,3.20651,3.21138,3.2058,3.2084,9000000.0
2009-05-11 12:56:00,3.20977,3.21378,3.20663,3.20957,12750000.0
2009-05-11 12:57:00,3.21034,3.21227,3.20533,3.21227,12750000.0
2009-05-11 12:58:00,3.21155,3.21239,3.20634,3.21239,6750000.0
2009-05-11 12:59:00,3.21244,3.21353,3.20965,3.20994,15750000.0
2009-05-11 13:00:00,3.20971,3.21431,3.20913,3.21431,8250000.0
2009-05-11 13:01:00,3.21093,3.21274,3.20726,3.20861,10000000.0
2009-05-11 13:02:00,3.20999,3.21389,3.20783,3.21274,16500000.0
2009-05-11 13:03:00,3.20988,3.2145,3.20988,3.2125,12500000.0
2009-05-11 13:04:00,3.21416,3.21594,3.211,3.21588,7250000.0
2009-05-11 13:05:00,3.21222,3.21529,3.21101,3.21296,13000000.0
2009-05-11 13:06:00,3.21303,3.21505,3.21163,3.2133,9750000.0
2009-05-11 13:07:00,3.20754,3.21474,3.20754,3.21292,16250000.0
2009-05-11 13:08:00,3.2153,3.21629,3.2126,3.21574,5500000.0
2009-05-11 13:09:00,3.21015,3.22101,3.21015,3.22101,7000000.0
2009-05-11 13:10:00,3.21708,3.22398,3.21708,3.22137,10000000.0
2009-05-11 13:11:00,3.21847,3.22391,3.21762,3.22391,13000000.0
2009-05-11 13:12:00,3.22475,3.22479,3.21906,3.22447,10380000.0
2009-05-11 13:13:00,3.22153,3.22549,3.22025,3.22549,7750000.0
2009-05-11 13:14:00,3.2231,3.22551,3.22161,3.22446,5500000.0
2009-05-11 13:15:00,3.22239,3.22503,3.22208,3.22239,6880000.0
2009-05-11 13:16:00,3.22144,3.22287,3.21678,3.22103,7500000.0
2009-05-11 13:17:00,3.21893,3.22433,3.21893,3.22284,13380000.0
2009-05-11 13:18:00,3.2208,3.22586,3.2208,3.22586,6250000.0
2009-05-11 13:19:00,3.223,3.22762,3.223,3.22762,7880000.0
2009-05-11 13:20:00,3.22148,3.22671,3.22148,3.22158,8250000.0
2009-05-11 13:21:00,3.22125,3.22643,3.22089,3.22392,7500000.0
2009-05-11 13:22:00,3.22643,3.2271,3.21981,3.22554,9250000.0
2009-05-11 13:23:00,3.22716,3.22716,3.22261,3.22489,10750000.0
2009-05-11 13:24:00,3.22663,3.22802,3.22094,3.22802,12500000.0
2009-05-11 13:25:00,3.2272,3.23012,3.22143,3.22706,14000000.0
2009-05-11 13:26:00,3.22674,3.2304,3.22674,3.22693,9750000.0
2009-05-11 13:27:00,3.22741,3.22741,3.21611,3.22015,8630000.0
2009-05-11 13:28:00,3.22301,3.22885,3.22301,3.22458,9500000.0
2009-05-11 13:29:00,3.22453,3.22862,3.22447,3.225,7880000.0
2009-05-11 13:30:00,3.2225,3.22804,3.2225,3.2276,6000000.0
2009-05-11 13:31:00,3.22226,3.22667,3.22226,3.22639,6000000.0
2009-05-11 13:32:00,3.22432,3.22663,3.22285,3.22285,6250000.0
2009-05-11 13:33:00,3.22671,3.2272,3.22214,3.22671,11500000.0
2009-05-11 13:34:00,3.22305,3.22569,3.22209,3.22212,8250000.0
2009-05-11 13:35:00,3.22323,3.22575,3.22106,3.22423,13250000.0
2009-05-11 13:36:00,3.22296,3.22562,3.22287,3.22494,8000000.0
2009-05-11 13:37:00,3.22474,3.22564,3.21752,3.21752,5250000.0
2009-05-11 13:38:00,3.22218,3.22477,3.22001,3.22405,17500000.0
2009-05-11 13:39:00,3.22223,3.22324,3.21566,3.21566,7000000.0
2009-05-11 13:40:00,3.22173,3.22314,3.2138,3.21847,13000000.0
2009-05-11 13:41:00,3.22298,3.22298,3.21781,3.22155,5880000.0
2009-05-11 13:42:00,3.22304,3.22317,3.21988,3.22138,9500000.0
2009-05-11 13:43:00,3.22178,3.22376,3.21888,3.22264,14000000.0
2009-05-11 13:44:00,3.22291,3.22418,3.21866,3.21901,11000000.0
2009-05-11 13:45:00,3.2227,3.22658,3.22113,3.223,6750000.0
2009-05-11 13:46:00,3.22467,3.22708,3.22218,3.22297,10500000.0
2009-05-11 13:47:00,3.22654,3.22811,3.22294,3.22294,10500000.0
2009-05-11 13:48:00,3.22566,3.22566,3.21747,3.22046,5750000.0
2009-05-11 13:49:00,3.21901,3.22512,3.21774,3.22302,9500000.0
2009-05-11 13:50:00,3.21916,3.22598,3.21916,3.22598,5500000.0
2009-05-11 13:51:00,3.22356,3.22793,3.22275,3.22538,10630000.0
2009-05-11 13:52:00,3.22355,3.22743,3.2218,3.22743,11750000.0
2009-05-11 13:53:00,3.22111,3.22611,3.22111,3.22532,13500000.0
2009-05-11 13:54:00,3.22625,3.22625,3.21976,3.22039,7750000.0
2009-05-11 13:55:00,3.22176,3.22407,3.21964,3.22306,5750000.0
2009-05-11 13:56:00,3.21748,3.22406,3.21748,3.22273,8750000.0
2009-05-11 13:57:00,3.22254,3.22456,3.22099,3.22456,7750000.0
2009-05-11 13:58:00,3.22208,3.22415,3.21888,3.22057,10250000.0
2009-05-11 13:59:00,3.22173,3.22337,3.21668,3.21668,9500000.0
2009-05-11 14:00:00,3.21988,3.22273,3.21876,3.21876,7500000.0
2009-05-11 14:01:00,3.22049,3.22229,3.21535,3.21535,7250000.0
2009-05-11 14:02:00,3.21958,3.22183,3.21786,3.21937,12500000.0
2009-05-11 14:03:00,3.2188,3.22191,3.21684,3.21912,11000000.0
2009-05-11 14:04:00,3.22275,3.22275,3.21704,3.21964,9000000.0
2009-05-11 14:05:00,3.22041,3.22193,3.21759,3.2205,5500000.0
2009-05-11 14:06:00,3.21676,3.22092,3.21478,3.22019,8750000.0
2009-05-11 14:07:00,3.21856,3.22086,3.21587,3.21587,12630000.0
2009-05-11 14:08:00,3.21892,3.21976,3.2165,3.21864,8000000.0
2009-05-11 14:09:00,3.22003,3.22075,3.21682,3.21816,8010000.0
2009-05-11 14:10:00,3.2195,3.22064,3.21908,3.22064,6750000.0
2009-05-11 14:11:00,3.2193,3.22146,3.2159,3.22146,11880000.0
2009-05-11 14:12:00,3.21798,3.22264,3.21798,3.21973,8250000.0
2009-05-11 14:13:00,3.22045,3.22218,3.21758,3.21903,8750000.0
2009-05-11 14:14:00,3.2187,3.22354,3.2187,3.21987,10500000.0
2009-05-11 14:15:00,3.22415,3.22415,3.21915,3.22099,12750000.0
2009-05-11 14:16:00,3.22283,3.2247,3.21781,3.2247,7000000.0
2009-05-11 14:17:00,3.22435,3.2249,3.22213,3.2249,5500000.0
2009-05-11 14:18:00,3.22487,3.22538,3.22295,3.22438,11760000.0
2009-05-11 14:19:00,3.22337,3.22733,3.22337,3.22397,5500000.0
2009-05-11 14:20:00,3.22275,3.22786,3.22275,3.22764,7500000.0
2009-05-11 14:21:00,3.22898,3.22954,3.22285,3.22832,9630000.0
2009-05-11 14:22:00,3.22752,3.22923,3.22529,3.22923,9500000.0
2009-05-11 14:23:00,3.23022,3.23106,3.22407,3.22615,14250000.0
2009-05-11 14:24:00,3.22546,3.2283,3.22295,3.226,7750000.0
2009-05-11 14:25:00,3.22778,3.22791,3.22465,3.22555,7250000.0
2009-05-11 14:26:00,3.22513,3.22811,3.22336,3.22692,10000000.0
2009-05-11 14:27:00,3.2262,3.22775,3.22313,3.22633,7750000.0
2009-05-11 14:28:00,3.22476,3.22709,3.22283,3.22343,11000000.0
2009-05-11 14:29:00,3.226,3.22634,3.22134,3.22565,10250000.0
2009-05-11 14:30:00,3.22746,3.22746,3.22249,3.22249,7750000.0
2009-05-11 14:31:00,3.22509,3.22833,3.22285,3.22796,8250000.0
2009-05-11 14:32:00,3.22464,3.22625,3.22225,3.2253,9500000.0
2009-05-11 14:33:00,3.2262,3.2262,3.22077,3.2253,8250000.0
2009-05-11 14:34:00,3.22531,3.22531,3.21957,3.22063,8250000.0
2009-05-11 14:35:00,3.2231,3.22536,3.21972,3.22417,13500000.0
2009-05-11 14:36:00,3.22048,3.22265,3.21853,3.22245,14510000.0
2009-05-11 14:37:00,3.2194,3.22299,3.2194,3.22241,6750000.0
2009-05-11 14:38:00,3.2229,3.22303,3.218,3.22115,7880000.0
2009-05-11 14:39:00,3.22151,3.22255,3.21949,3.21949,8500000.0
2009-05-11 14:40:00,3.22075,3.22232,3.21894,3.22232,10000000.0
2009-05-11 14:41:00,3.22111,3.22111,3.21601,3.2203,12250000.0
2009-05-11 14:42:00,3.22058,3.22169,3.21905,3.21905,8250000.0
2009-05-11 14:43:00,3.22028,3.22079,3.21356,3.21794,16250000.0
2009-05-11 14:44:00,3.21786,3.22141,3.21701,3.22051,7380000.0
2009-05-11 14:45:00,3.21991,3.21991,3.21545,3.21806,10000000.0
2009-05-11 14:46:00,3.21764,3.21985,3.21426,3.21749,12500000.0
2009-05-11 14:47:00,3.21904,3.21947,3.21595,3.21924,7750000.0
2009-05-11 14:48:00,3.21837,3.21987,3.21567,3.21567,11250000.0
2009-05-11 14:49:00,3.21963,3.21976,3.21574,3.21946,8500000.0
2009-05-11 14:50:00,3.2171,3.21903,3.21574,3.21627,7250000.0
2009-05-11 14:51:00,3.22,3.22007,3.21531,3.2167,9750000.0
2009-05-11 14:52:00,3.21642,3.22103,3.2143,3.21905,9500000.0
2009-05-11 14:53:00,3.2189,3.21961,3.21622,3.2188,9750000.0
2009-05-11 14:54:00,3.22077,3.22274,3.21826,3.21826,13500000.0
2009-05-11 14:55:00,3.22256,3.22296,3.21872,3.22182,14880000.0
2009-05-11 14:56:00,3.22188,3.22257,3.21633,3.21919,12250000.0
2009-05-11 14:57:00,3.21963,3.22416,3.21753,3.22416,7750000.0
2009-05-11 14:58:00,3.22148,3.2242,3.22084,3.22102,8000000.0
2009-05-11 14:59:00,3.22565,3.22586,3.2214,3.22165,15000000.0
2009-05-11 15:00:00,3.22441,3.22577,3.22188,3.22552,12000000.0
2009-05-11 15:01:00,3.22389,3.22534,3.22068,3.22286,15380000.0
2009-05-11 15:02:00,3.22562,3.22565,3.22099,3.22415,8500000.0
2009-05-11 15:03:00,3.22128,3.22559,3.21728,3.22202,10000000.0
2009-05-11 15:04:00,3.22291,3.22472,3.21869,3.22166,9000000.0
2009-05-11 15:05:00,3.22543,3.22543,3.21977,3.22313,14630000.0
2009-05-11 15:06:00,3.22579,3.22579,3.21946,3.22153,7750000.0
2009-05-11 15:07:00,3.21493,3.22294,3.21493,3.21956,5500000.0
2009-05-11 15:08:00,3.22362,3.22392,3.21847,3.22377,7250000.0
2009-05-11 15:09:00,3.22156,3.22274,3.21922,3.22246,9250000.0
2009-05-11 15:10:00,3.22061,3.22159,3.21703,3.21831,7000000.0
2009-05-11 15:11:00,3.2222,3.2222,3.21656,3.22061,11750000.0
2009-05-11 15:12:00,3.22078,3.22308,3.21885,3.22308,8880000.0
2009-05-11 15:13:00,3.21768,3.22444,3.21731,3.22201,11130000.0
2009-05-11 15:14:00,3.22309,3.22482,3.22126,3.22128,7880000.0
2009-05-11 15:15:00,3.22311,3.22537,3.22104,3.22341,11250000.0
2009-05-11 15:16:00,3.22469,3.22658,3.22299,3.22658,10000000.0
2009-05-11 15:17:00,3.22686,3.22686,3.21757,3.22173,11380000.0
2009-05-11 15:18:00,3.22416,3.22534,3.2225,3.22377,5250000.0
2009-05-11 15:19:00,3.22633,3.22633,3.2147,3.22045,6750000.0
2009-05-11 15:20:00,3.22491,3.22503,3.22146,3.22165,8250000.0
2009-05-11 15:21:00,3.22524,3.22619,3.21812,3.22294,9250000.0
2009-05-11 15:22:00,3.22372,3.22651,3.21924,3.22075,13250000.0
2009-05-11 15:23:00,3.22498,3.22498,3.22161,3.22318,5250000.0
2009-05-11 15:24:00,3.22447,3.22526,3.21953,3.2245,10250000.0
2009-05-11 15:25:00,3.22476,3.22547,3.22307,3.22397,8000000.0
2009-05-11 15:26:00,3.22537,3.22537,3.21951,3.22492,11750000.0
2009-05-11 15:27:00,3.2228,3.22441,3.22068,3.22259,6630000.0
2009-05-11 15:28:00,3.223,3.22393,3.22132,3.22158,9750000.0
2009-05-11 15:29:00,3.22232,3.22523,3.22035,3.22293,5500000.0
2009-05-11 15:30:00,3.22598,3.22673,3.21942,3.22222,9500000.0
2009-05-11 15:31:00,3.2252,3.22684,3.22321,3.22684,7750000.0
2009-05-11 15:32:00,3.22476,3.22683,3.22138,3.22683,16000000.0
2009-05-11 15:33:00,3.22661,3.22704,3.22163,3.22673,18000000.0
2009-05-11 15:34:00,3.22713,3.22713,3.22127,3.22528,5500000.0
2009-05-11 15:35:00,3.22256,3.2244,3.21818,3.22416,12000000.0
2009-05-11 15:36:00,3.22418,3.22424,3.2185,3.2219,12750000.0
2009-05-11 15:37:00,3.22421,3.2255,3.22179,3.2255,7750000.0
2009-05-11 15:38:00,3.22097,3.22538,3.22009,3.22538,15500000.0
2009-05-11 15:39:00,3.22398,3.22503,3.21916,3.22058,10750000.0
2009-05-11 15:40:00,3.22411,3.2251,3.2172,3.22438,10750000.0
2009-05-11 15:41:00,3.22045,3.22538,3.22045,3.22099,8000000.0
2009-05-11 15:42:00,3.2224,3.2272,3.2224,3.22673,8380000.0
2009-05-11 15:43:00,3.22813,3.22951,3.22365,3.22951,7500000.0
2009-05-11 15:44:00,3.23107,3.23167,3.22556,3.22556,13130000.0
2009-05-11 15:45:00,3.23131,3.23463,3.22715,3.23372,9250000.0
2009-05-11 15:46:00,3.23269,3.23535,3.2295,3.23442,12000000.0
2009-05-11 15:47:00,3.23578,3.23616,3.23019,3.23564,11000000.0
2009-05-11 15:48:00,3.23684,3.23708,3.23337,3.23708,9750000.0
2009-05-11 15:49:00,3.23672,3.2372,3.23082,3.2372,15000000.0
2009-05-11 15:50:00,3.23698,3.23815,3.23341,3.23637,10000000.0
2009-05-11 15:51:00,3.2357,3.23756,3.2314,3.23609,8500000.0
2009-05-11 15:52:00,3.23413,3.23847,3.23379,3.2362,6750000.0
2009-05-11 15:53:00,3.23685,3.23893,3.23525,3.23893,12000000.0
2009-05-11 15:54:00,3.2386,3.23892,3.23205,3.2368,8380000.0
2009-05-11 15:55:00,3.23501,3.23653,3.23127,3.23653,7500000.0
2009-05-11 15:56:00,3.23257,3.23656,3.23229,3.23656,6380000.0
2009-05-11 15:57:00,3.23523,3.23754,3.23143,3.23417,11750000.0
2009-05-11 15:58:00,3.2355,3.23677,3.23069,3.23069,9500000.0
2009-05-11 15:59:00,3.23588,3.23686,3.23313,3.23313,9250000.0
2009-05-11 16:00:00,3.2343,3.23728,3.2323,3.23728,11250000.0
2009-05-11 16:01:00,3.23697,3.23697,3.22928,3.22928,10750000.0
2009-05-11 16:02:00,3.23159,3.23571,3.22798,3.2291,6750000.0
2009-05-11 16:03:00,3.23068,3.23333,3.22897,3.2315,6380000.0
2009-05-11 16:04:00,3.22684,3.23041,3.22403,3.22939,7750000.0
2009-05-11 16:05:00,3.22833,3.23027,3.22485,3.22936,9750000.0
2009-05-11 16:06:00,3.22765,3.22889,3.22587,3.22748,5500000.0
2009-05-11 16:07:00,3.22878,3.22878,3.22368,3.225,10500000.0
2009-05-11 16:08:00,3.22328,3.2257,3.21949,3.2257,6750000.0
2009-05-11 16:09:00,3.22338,3.2257,3.22192,3.22467,7250000.0
2009-05-11 16:10:00,3.22222,3.22482,3.21851,3.2227,13500000.0
2009-05-11 16:11:00,3.22452,3.22452,3.21908,3.22119,10630000.0
2009-05-11 16:12:00,3.21965,3.22316,3.21295,3.21963,8500000.0
2009-05-11 16:13:00,3.22121,3.22121,3.21627,3.21816,8000000.0
2009-05-11 16:14:00,3.21763,3.22021,3.21352,3.21891,12500000.0
2009-05-11 16:15:00,3.2169,3.21885,3.21341,3.21754,7500000.0
2009-05-11 16:16:00,3.21893,3.22015,3.21431,3.21778,16750000.0
2009-05-11 16:17:00,3.21955,3.21959,3.21542,3.21951,10500000.0
2009-05-11 16:18:00,3.21905,3.22,3.21589,3.22,8000000.0
2009-05-11 16:19:00,3.21827,3.21954,3.21046,3.21046,14250000.0
2009-05-11 16:20:00,3.21486,3.2176,3.20999,3.2176,8250000.0
2009-05-11 16:21:00,3.21634,3.21658,3.21128,3.2146,8250000.0
2009-05-11 16:22:00,3.22022,3.22215,3.21347,3.21422,7000000.0
2009-05-11 16:23:00,3.21529,3.21931,3.21429,3.21931,7380000.0
2009-05-11 16:24:00,3.2151,3.21849,3.21073,3.21642,9250000.0
2009-05-11 16:25:00,3.22044,3.22044,3.21698,3.21897,6380000.0
2009-05-11 16:26:00,3.21682,3.21981,3.21475,3.21629,9250000.0
2009-05-11 16:27:00,3.21983,3.21983,3.21492,3.21738,16250000.0
2009-05-11 16:28:00,3.21812,3.21969,3.21392,3.21688,13010000.0
2009-05-11 16:29:00,3.22079,3.22079,3.21717,3.21845,7000000.0
2009-05-11 16:30:00,3.2202,3.22237,3.21443,3.22237,5500000.0
2009-05-11 16:31:00,3.21897,3.22384,3.21738,3.2233,10250000.0
2009-05-11 16:32:00,3.2252,3.22626,3.22019,3.22314,9250000.0
2009-05-11 16:33:00,3.22622,3.22678,3.22112,3.22477,10880000.0
2009-05-11 16:34:00,3.22352,3.22521,3.21864,3.2207,13750000.0
2009-05-11 16:35:00,3.22272,3.22298,3.21865,3.21865,12250000.0
2009-05-11 16:36:00,3.22206,3.22349,3.21923,3.22022,12750000.0
2009-05-11 16:37:00,3.21822,3.22206,3.21655,3.21809,9250000.0
2009-05-11 16:38:00,3.21772,3.21884,3.21315,3.21807,12750000.0
2009-05-11 16:39:00,3.21814,3.2191,3.21409,3.21867,6880000.0
2009-05-11 16:40:00,3.22055,3.22071,3.21136,3.21813,9000000.0
2009-05-11 16:41:00,3.21604,3.21978,3.21544,3.21933,8250000.0
2009-05-11 16:42:00,3.21824,3.2203,3.21296,3.21296,7880000.0
2009-05-11 16:43:00,3.21047,3.21701,3.21047,3.21355,6750000.0
2009-05-11 16:44:00,3.20897,3.21543,3.20897,3.21476,7000000.0
2009-05-11 16:45:00,3.21605,3.21605,3.21139,3.21415,10750000.0
2009-05-11 16:46:00,3.21442,3.21778,3.21354,3.21354,9000000.0
2009-05-11 16:47:00,3.21413,3.21656,3.21218,3.21431,6000000.0
2009-05-11 16:48:00,3.21486,3.21638,3.20986,3.21638,10000000.0
2009-05-11 16:49:00,3.21365,3.21463,3.20938,3.21315,8250000.0
2009-05-11 16:50:00,3.21478,3.21488,3.21011,3.2139,7010000.0
2009-05-11 16:51:00,3.21459,3.21486,3.21251,3.21486,5250000.0
2009-05-11 16:52:00,3.21114,3.21502,3.21041,3.21502,7500000.0
2009-05-11 16:53:00,3.21643,3.21643,3.21217,3.21386,6250000.0
2009-05-11 16:54:00,3.21337,3.21564,3.21126,3.21426,11500000.0
2009-05-11 16:55:00,3.21423,3.21638,3.21335,3.21349,6250000.0
2009-05-11 16:56:00,3.21596,3.21904,3.21475,3.21904,9250000.0
2009-05-11 16:57:00,3.216,3.21835,3.21444,3.21735,6250000.0
2009-05-11 16:58:00,3.21485,3.21777,3.21192,3.21369,9500000.0
2009-05-11 16:59:00,3.21656,3.21793,3.21283,3.21517,12880000.0
2009-05-11 17:00:00,3.21108,3.21339,3.20748,3.21291,7500000.0
2009-05-11 17:01:00,3.21206,3.21714,3.20979,3.21297,6750000.0
2009-05-11 17:02:00,3.21276,3.21453,3.20755,3.20755,6250000.0
2009-05-11 17:03:00,3.21017,3.21456,3.20847,3.21395,8250000.0
2009-05-11 17:04:00,3.21073,3.21468,3.20848,3.21427,6500000.0
2009-05-11 17:05:00,3.21286,3.21473,3.20936,3.21078,7000000.0
2009-05-11 17:06:00,3.21048,3.21493,3.20987,3.21337,13500000.0
2009-05-11 17:07:00,3.21062,3.21536,3.21062,3.21536,12500000.0
2009-05-11 17:08:00,3.20754,3.21423,3.20754,3.20906,7500000.0
2009-05-11 17:09:00,3.21038,3.21351,3.20848,3.21155,6750000.0
2009-05-11 17:10:00,3.20365,3.21208,3.20365,3.21012,8250000.0
2009-05-11 17:11:00,3.21189,3.21446,3.20871,3.21325,7750000.0
2009-05-11 17:12:00,3.21209,3.21342,3.20902,3.20902,5500000.0
2009-05-11 17:13:00,3.21212,3.21325,3.2093,3.21168,9000000.0
2009-05-11 17:14:00,3.2131,3.21362,3.20963,3.21034,8500000.0
2009-05-11 17:15:00,3.21348,3.21348,3.20907,3.21222,16130000.0
2009-05-11 17:16:00,3.21111,3.21251,3.20997,3.21251,9250000.0
2009-05-11 17:17:00,3.21079,3.2121,3.20882,3.2121,8750000.0
2009-05-11 17:18:00,3.21161,3.21341,3.20972,3.21107,8000000.0
2009-05-11 17:19:00,3.21154,3.21809,3.20856,3.20856,8750000.0
2009-05-11 17:20:00,3.21171,3.21171,3.20874,3.21168,8500000.0
2009-05-11 17:21:00,3.21066,3.21243,3.20927,3.21243,9000000.0
2009-05-11 17:22:00,3.20939,3.21216,3.20802,3.21216,7130000.0
2009-05-11 17:23:00,3.20973,3.21076,3.20721,3.209,8750000.0
2009-05-11 17:24:00,3.21073,3.21159,3.20691,3.21159,5880000.0
2009-05-11 17:25:00,3.20991,3.21139,3.20909,3.21139,7750000.0
2009-05-11 17:26:00,3.20883,3.21106,3.20798,3.21087,6500000.0
2009-05-11 17:27:00,3.21016,3.21196,3.20351,3.20793,9250000.0
2009-05-11 17:28:00,3.20752,3.21109,3.20752,3.21006,9500000.0
2009-05-11 17:29:00,3.21047,3.2118,3.20819,3.21076,6380000.0
2009-05-11 17:30:00,3.21109,3.21251,3.21023,3.21023,7880000.0
2009-05-11 17:31:00,3.21255,3.21255,3.20914,3.21099,7750000.0
2009-05-11 17:32:00,3.20922,3.21215,3.20546,3.20546,10750000.0
2009-05-11 17:33:00,3.21109,3.21259,3.20898,3.20967,11000000.0
2009-05-11 17:34:00,3.21342,3.21342,3.20936,3.212,7000000.0
2009-05-11 17:35:00,3.20763,3.21375,3.20763,3.20985,7500000.0
2009-05-11 17:36:00,3.21274,3.21308,3.20792,3.21308,7750000.0
2009-05-11 17:37:00,3.21401,3.2141,3.2094,3.20972,7750000.0
2009-05-11 17:38:00,3.2084,3.21475,3.2084,3.21475,9880000.0
2009-05-11 17:39:00,3.21211,3.21365,3.21,3.21,7000000.0
2009-05-11 17:40:00,3.21142,3.21413,3.20939,3.21243,10250000.0
2009-05-11 17:41:00,3.21431,3.2144,3.21142,3.21399,12750000.0
2009-05-11 17:42:00,3.21333,3.21346,3.21071,3.21071,10750000.0
2009-05-11 17:43:00,3.21198,3.21349,3.20974,3.21349,9750000.0
2009-05-11 17:44:00,3.20974,3.21176,3.20776,3.2094,8750000.0
2009-05-11 17:45:00,3.21051,3.21051,3.20712,3.20712,6500000.0
2009-05-11 17:46:00,3.20626,3.21237,3.20378,3.20378,13500000.0
2009-05-11 17:47:00,3.2088,3.21044,3.20557,3.20916,8130000.0
2009-05-11 17:48:00,3.20989,3.21133,3.20642,3.20744,6500000.0
2009-05-11 17:49:00,3.20753,3.21218,3.20688,3.21061,13380000.0
2009-05-11 17:50:00,3.21037,3.21218,3.20809,3.20838,9500000.0
2009-05-11 17:51:00,3.20698,3.212,3.20698,3.20783,9500000.0
2009-05-11 17:52:00,3.21114,3.21299,3.20952,3.21299,5750000.0
2009-05-11 17:53:00,3.21038,3.21315,3.20768,3.2121,12750000.0
2009-05-11 17:54:00,3.20985,3.21235,3.20824,3.21226,9130000.0
2009-05-11 17:55:00,3.21388,3.21456,3.21161,3.21166,5750000.0
2009-05-11 17:56:00,3.21136,3.21491,3.21074,3.21491,12250000.0
2009-05-11 17:57:00,3.20887,3.21353,3.2062,3.20868,8750000.0
2009-05-11 17:58:00,3.21283,3.21369,3.20871,3.211,6250000.0
2009-05-11 17:59:00,3.21293,3.21497,3.20954,3.21438,5500000.0
2009-05-11 18:00:00,3.21433,3.21586,3.2101,3.21388,13130000.0
2009-05-11 18:01:00,3.21623,3.2172,3.21203,3.21367,10250000.0
2009-05-11 18:02:00,3.2154,3.2172,3.21392,3.21524,14250000.0
2009-05-11 18:03:00,3.21392,3.21766,3.21392,3.21425,9000000.0
2009-05-11 18:04:00,3.21434,3.21624,3.21434,3.21512,12500000.0
2009-05-11 18:05:00,3.21731,3.21731,3.21174,3.21428,11500000.0
2009-05-11 18:06:00,3.21391,3.21682,3.21209,3.21495,9750000.0
2009-05-11 18:07:00,3.21559,3.21651,3.21108,3.21644,8250000.0
2009-05-11 18:08:00,3.21322,3.21569,3.21027,3.21242,7500000.0
2009-05-11 18:09:00,3.21688,3.21688,3.21292,3.21292,6630000.0
2009-05-11 18:10:00,3.21539,3.21688,3.21374,3.21659,5500000.0
2009-05-11 18:11:00,3.21371,3.21526,3.21118,3.21424,7250000.0
2009-05-11 18:12:00,3.21227,3.21658,3.21145,3.21431,5250000.0
2009-05-11 18:13:00,3.21549,3.21608,3.21363,3.21505,5250000.0
2009-05-11 18:14:00,3.21663,3.21778,3.21315,3.21778,12880000.0
2009-05-11 18:15:00,3.21481,3.21738,3.21245,3.21565,15880000.0
2009-05-11 18:16:00,3.21336,3.21692,3.21296,3.21692,8750000.0
2009-05-11 18:17:00,3.21695,3.21695,3.21079,3.21492,18750000.0
2009-05-11 18:18:00,3.21481,3.2167,3.21192,3.21192,18000000.0
2009-05-11 18:19:00,3.21454,3.21509,3.21106,3.21195,5250000.0
2009-05-11 18:20:00,3.21371,3.21659,3.2135,3.21473,11880000.0
2009-05-11 18:21:00,3.2153,3.21605,3.21223,3.2137,5500000.0
2009-05-11 18:22:00,3.21375,3.21671,3.21291,3.21656,8750000.0
2009-05-11 18:23:00,3.2186,3.22085,3.21627,3.22085,9750000.0
2009-05-11 18:24:00,3.22164,3.22227,3.21492,3.21836,10750000.0
2009-05-11 18:25:00,3.21887,3.22192,3.21887,3.22166,11130000.0
2009-05-11 18:26:00,3.21911,3.22204,3.21802,3.22204,5500000.0
2009-05-11 18:27:00,3.22034,3.22122,3.21348,3.21748,6750000.0
2009-05-11 18:28:00,3.22072,3.22072,3.21522,3.22049,11250000.0
2009-05-11 18:29:00,3.21643,3.22096,3.21643,3.21961,5500000.0
2009-05-11 18:30:00,3.22294,3.22343,3.21762,3.22137,13250000.0
2009-05-11 18:31:00,3.22082,3.22222,3.21969,3.22178,7750000.0
2009-05-11 18:32:00,3.21928,3.22092,3.21436,3.21926,13130000.0
2009-05-11 18:33:00,3.21595,3.2215,3.21595,3.21894,8750000.0
2009-05-11 18:34:00,3.22181,3.22294,3.21878,3.21878,11510000.0
2009-05-11 18:35:00,3.22184,3.22184,3.21561,3.21937,10000000.0
2009-05-11 18:36:00,3.22143,3.22143,3.217,3.21842,8500000.0
2009-05-11 18:37:00,3.21904,3.21904,3.21466,3.2188,6750000.0
2009-05-11 18:38:00,3.21943,3.22191,3.21623,3.22123,10380000.0
2009-05-11 18:39:00,3.22057,3.22112,3.21622,3.22112,12250000.0
2009-05-11 18:40:00,3.21895,3.21895,3.21482,3.21783,5500000.0
2009-05-11 18:41:00,3.21666,3.2201,3.21407,3.2201,7250000.0
2009-05-11 18:42:00,3.21411,3.21884,3.21411,3.2178,10000000.0
2009-05-11 18:43:00,3.21763,3.21763,3.21085,3.21546,9750000.0
2009-05-11 18:44:00,3.21581,3.21668,3.21198,3.21647,16250000.0
2009-05-11 18:45:00,3.21487,3.2178,3.21376,3.2178,10250000.0
2009-05-11 18:46:00,3.2183,3.21854,3.21062,3.21854,9250000.0
2009-05-11 18:47:00,3.21609,3.21947,3.21472,3.21933,7630000.0
2009-05-11 18:48:00,3.21733,3.21829,3.21399,3.21671,8500000.0
2009-05-11 18:49:00,3.21739,3.21888,3.21646,3.21888,6000000.0
2009-05-11 18:50:00,3.2171,3.21985,3.21592,3.21897,7250000.0
2009-05-11 18:51:00,3.22051,3.22065,3.21526,3.21526,9000000.0
2009-05-11 18:52:00,3.22047,3.22047,3.21672,3.21971,6000000.0
2009-05-11 18:53:00,3.22148,3.22186,3.21889,3.22131,9000000.0
2009-05-11 18:54:00,3.21972,3.22235,3.21833,3.21833,13500000.0
2009-05-11 18:55:00,3.21965,3.22173,3.21715,3.21764,10000000.0
2009-05-11 18:56:00,3.22125,3.22139,3.21467,3.21895,10000000.0
2009-05-11 18:57:00,3.21932,3.22027,3.21415,3.21633,12880000.0
2009-05-11 18:58:00,3.21784,3.22069,3.21494,3.21783,13000000.0
2009-05-11 18:59:00,3.2166,3.2191,3.21573,3.21798,7000000.0
2009-05-11 19:00:00,3.21979,3.22138,3.21589,3.22138,14130000.0
2009-05-11 19:01:00,3.22032,3.22119,3.21755,3.22016,5250000.0
2009-05-11 19:02:00,3.21989,3.22138,3.21513,3.22138,15880000.0
2009-05-11 19:03:00,3.22054,3.22283,3.21911,3.22135,9500000.0
2009-05-11 19:04:00,3.21882,3.22081,3.21721,3.22052,6000000.0
2009-05-11 19:05:00,3.22171,3.22188,3.21651,3.22116,9250000.0
2009-05-11 19:06:00,3.21579,3.22164,3.21579,3.21709,10380000.0
2009-05-11 19:07:00,3.21598,3.21912,3.21355,3.21494,9380000.0
2009-05-11 19:08:00,3.21975,3.22136,3.21632,3.21926,10000000.0
2009-05-11 19:09:00,3.21598,3.22029,3.21538,3.21773,6250000.0
2009-05-11 19:10:00,3.22025,3.22051,3.21502,3.21671,8000000.0
2009-05-11 19:11:00,3.21881,3.22188,3.21586,3.21976,13250000.0
2009-05-11 19:12:00,3.22008,3.22008,3.21678,3.21977,7010000.0
2009-05-11 19:13:00,3.21886,3.22235,3.21602,3.22235,7000000.0
2009-05-11 19:14:00,3.22021,3.22285,3.21817,3.21817,7500000.0
2009-05-11 19:15:00,3.21833,3.22188,3.21601,3.22138,13500000.0
2009-05-11 19:16:00,3.21922,3.2209,3.21564,3.21852,14500000.0
2009-05-11 19:17:00,3.21991,3.22226,3.21837,3.22226,11000000.0
2009-05-11 19:18:00,3.21375,3.22108,3.21375,3.21732,16000000.0
2009-05-11 19:19:00,3.22206,3.22206,3.21411,3.21411,9500000.0
2009-05-11 19:20:00,3.21951,3.22033,3.21546,3.21596,12750000.0
2009-05-11 19:21:00,3.21959,3.22055,3.21382,3.21722,11000000.0
2009-05-11 19:22:00,3.2189,3.21957,3.21602,3.21948,8750000.0
2009-05-11 19:23:00,3.2173,3.21981,3.2144,3.21707,15000000.0
2009-05-11 19:24:00,3.2168,3.21942,3.21539,3.21879,7000000.0
2009-05-11 19:25:00,3.21999,3.22041,3.21508,3.21813,7750000.0
2009-05-11 19:26:00,3.21979,3.22142,3.21259,3.21259,6750000.0
2009-05-11 19:27:00,3.21375,3.2179,3.21226,3.21226,8250000.0
2009-05-11 19:28:00,3.21162,3.21581,3.21029,3.21396,8500000.0
2009-05-11 19:29:00,3.21308,3.21507,3.21078,3.21325,15250000.0
2009-05-11 19:30:00,3.21248,3.21404,3.21138,3.21335,5250000.0
2009-05-11 19:31:00,3.21214,3.21644,3.21207,3.21479,14000000.0
2009-05-11 19:32:00,3.21739,3.21739,3.21177,3.21524,7250000.0
2009-05-11 19:33:00,3.21589,3.21589,3.20935,3.21468,11250000.0
2009-05-11 19:34:00,3.21519,3.21595,3.21313,3.2153,10500000.0
2009-05-11 19:35:00,3.21049,3.21553,3.21049,3.21395,7250000.0
2009-05-11 19:36:00,3.21084,3.2149,3.21076,3.2149,6000000.0
2009-05-11 19:37:00,3.21404,3.21627,3.21181,3.21437,11250000.0
2009-05-11 19:38:00,3.21484,3.2157,3.21371,3.21446,7380000.0
2009-05-11 19:39:00,3.21307,3.21675,3.21099,3.21667,7500000.0
2009-05-11 19:40:00,3.21313,3.21648,3.21272,3.21556,11500000.0
2009-05-11 19:41:00,3.21458,3.21601,3.21176,3.21274,6500000.0
2009-05-11 19:42:00,3.21338,3.21728,3.21308,3.21728,9750000.0
2009-05-11 19:43:00,3.2134,3.21606,3.2134,3.2158,6250000.0
2009-05-11 19:44:00,3.21505,3.21663,3.211,3.21423,8500000.0
2009-05-11 19:45:00,3.21365,3.2174,3.21248,3.217,10500000.0
2009-05-11 19:46:00,3.21616,3.21764,3.2137,3.21764,5250000.0
2009-05-11 19:47:00,3.21399,3.21795,3.21399,3.21795,10250000.0
2009-05-11 19:48:00,3.21664,3.21797,3.2155,3.21797,13750000.0
2009-05-11 19:49:00,3.21376,3.2184,3.21376,3.21551,10000000.0
2009-05-11 19:50:00,3.21691,3.21691,3.21073,3.21486,8750000.0
2009-05-11 19:51:00,3.21673,3.21673,3.21201,3.21658,13500000.0
2009-05-11 19:52:00,3.21595,3.21615,3.21395,3.21467,9500000.0
2009-05-11 19:53:00,3.21833,3.21866,3.21229,3.21309,8250000.0
2009-05-11 19:54:00,3.2151,3.21745,3.21322,3.21745,9500000.0
2009-05-11 19:55:00,3.21554,3.21766,3.21359,3.21731,14250000.0
2009-05-11 19:56:00,3.21533,3.21913,3.214,3.21617,10500000.0
2009-05-11 19:57:00,3.21998,3.21998,3.21185,3.21596,19380000.0
2009-05-11 19:58:00,3.21704,3.21933,3.21388,3.21822,7750000.0
2009-05-11 19:59:00,3.21451,3.21746,3.21451,3.21687,5630000.0
2009-05-11 20:00:00,3.21872,3.21895,3.2149,3.21644,8750000.0
2009-05-11 20:01:00,3.21643,3.21964,3.21481,3.21774,10750000.0
2009-05-11 20:02:00,3.21831,3.21979,3.21611,3.21752,8000000.0
2009-05-11 20:03:00,3.21948,3.21983,3.21523,3.21875,9250000.0
2009-05-11 20:04:00,3.2173,3.21933,3.21675,3.21688,7500000.0
2009-05-11 20:05:00,3.21634,3.2195,3.21597,3.21935,9500000.0
2009-05-11 20:06:00,3.21582,3.22001,3.21472,3.21771,10250000.0
2009-05-11 20:07:00,3.22147,3.22147,3.21763,3.22069,10130000.0
2009-05-11 20:08:00,3.21925,3.22073,3.21549,3.21549,8000000.0
2009-05-11 20:09:00,3.21691,3.22114,3.21582,3.2202,10750000.0
2009-05-11 20:10:00,3.21858,3.22067,3.21711,3.22067,13750000.0
2009-05-11 20:11:00,3.21747,3.21955,3.21555,3.21789,11500000.0
2009-05-11 20:12:00,3.21918,3.21918,3.21647,3.21691,7500000.0
2009-05-11 20:13:00,3.21877,3.21969,3.21489,3.21787,6250000.0
2009-05-11 20:14:00,3.21806,3.22021,3.21683,3.217,9250000.0
2009-05-11 20:15:00,3.21935,3.2209,3.21759,3.2209,10000000.0
2009-05-11 20:16:00,3.21804,3.22,3.21595,3.22,8500000.0
2009-05-11 20:17:00,3.2197,3.22007,3.21453,3.21453,7000000.0
2009-05-11 20:18:00,3.22142,3.22142,3.21699,3.21773,7250000.0
2009-05-11 20:19:00,3.21894,3.22111,3.2134,3.22111,11500000.0
2009-05-11 20:20:00,3.21912,3.22128,3.21634,3.21997,11000000.0
2009-05-11 20:21:00,3.21866,3.22036,3.21579,3.21809,13500000.0
2009-05-11 20:22:00,3.22172,3.22172,3.21788,3.21902,6000000.0
2009-05-11 20:23:00,3.21829,3.22057,3.21498,3.21498,13750000.0
2009-05-11 20:24:00,3.21922,3.22091,3.21485,3.21485,10380000.0
2009-05-11 20:25:00,3.22014,3.22045,3.21587,3.21911,10250000.0
2009-05-11 20:26:00,3.21997,3.22016,3.21289,3.21289,10500000.0
2009-05-11 20:27:00,3.21781,3.21925,3.21486,3.21752,8000000.0
2009-05-11 20:28:00,3.22051,3.22051,3.21603,3.21858,8000000.0
2009-05-11 20:29:00,3.21697,3.21977,3.21517,3.21859,10500000.0
2009-05-11 20:30:00,3.21939,3.21954,3.21636,3.21716,14010000.0
2009-05-11 20:31:00,3.22126,3.22126,3.2155,3.21932,7630000.0
2009-05-11 20:32:00,3.21759,3.2198,3.2163,3.21974,8000000.0
2009-05-11 20:33:00,3.22019,3.22083,3.2145,3.2151,8250000.0
2009-05-11 20:34:00,3.21839,3.22034,3.21724,3.22034,8500000.0
2009-05-11 20:35:00,3.22035,3.22095,3.2171,3.2171,7500000.0
2009-05-11 20:36:00,3.21894,3.22033,3.21777,3.21867,7000000.0
2009-05-11 20:37:00,3.21908,3.21908,3.21423,3.21624,12000000.0
2009-05-11 20:38:00,3.21871,3.22047,3.21524,3.21725,14250000.0
2009-05-11 20:39:00,3.21539,3.21933,3.21453,3.21479,5750000.0
2009-05-11 20:40:00,3.2176,3.21965,3.21395,3.21717,13500000.0
2009-05-11 20:41:00,3.21979,3.22104,3.21593,3.21769,16260000.0
2009-05-11 20:42:00,3.21918,3.22012,3.21681,3.21708,8500000.0
2009-05-11 20:43:00,3.21947,3.21947,3.21557,3.21557,5250000.0
2009-05-11 20:44:00,3.21899,3.21996,3.21436,3.21996,14750000.0
2009-05-11 20:45:00,3.21911,3.21942,3.21735,3.21895,6000000.0
2009-05-11 20:46:00,3.21669,3.21905,3.21584,3.21629,7880000.0
2009-05-11 20:47:00,3.21905,3.21937,3.21389,3.21885,11500000.0
2009-05-11 20:48:00,3.21774,3.21871,3.2126,3.21624,5250000.0
2009-05-11 20:49:00,3.21608,3.21812,3.21437,3.21437,11500000.0
2009-05-11 20:50:00,3.21739,3.21872,3.21456,3.21754,10750000.0
2009-05-11 20:51:00,3.21258,3.21844,3.21258,3.21681,9000000.0
2009-05-11 20:52:00,3.21796,3.21916,3.21359,3.21726,15750000.0
2009-05-11 20:53:00,3.21769,3.21916,3.21487,3.2166,6750000.0
2009-05-11 20:54:00,3.21708,3.21906,3.21454,3.21632,8130000.0
2009-05-11 20:55:00,3.21731,3.21961,3.21477,3.21734,9500000.0
2009-05-11 20:56:00,3.21634,3.22008,3.21634,3.2167,6500000.0
2009-05-11 20:57:00,3.22068,3.22068,3.21547,3.22067,17380000.0
2009-05-11 20:58:00,3.21816,3.22092,3.21582,3.21843,10250000.0
2009-05-11 20:59:00,3.21805,3.22044,3.21351,3.21829,9880000.0
2009-05-11 21:00:00,3.21923,3.22114,3.21583,3.21706,7000000.0
2009-05-11 21:01:00,3.22088,3.22166,3.21788,3.22166,11130000.0
2009-05-11 21:02:00,3.21614,3.22093,3.21614,3.21624,16250000.0
2009-05-11 21:03:00,3.21834,3.22124,3.21834,3.22124,10750000.0
2009-05-11 21:04:00,3.21981,3.22116,3.21915,3.22,8750000.0
2009-05-11 21:05:00,3.21804,3.22126,3.21804,3.21887,9000000.0
2009-05-11 21:06:00,3.21855,3.21993,3.21637,3.21907,5250000.0
2009-05-11 21:07:00,3.2186,3.22166,3.21793,3.21829,10500000.0
2009-05-11 21:08:00,3.21921,3.22104,3.218,3.21989,12250000.0
2009-05-11 21:09:00,3.21953,3.22073,3.21664,3.2205,9750000.0
2009-05-11 21:10:00,3.21737,3.22085,3.21639,3.21639,7500000.0
2009-05-11 21:11:00,3.22003,3.22035,3.21502,3.21793,7500000.0
2009-05-11 21:12:00,3.21731,3.22158,3.21628,3.22113,5500000.0
2009-05-11 21:13:00,3.21506,3.22013,3.21506,3.21836,8250000.0
2009-05-11 21:14:00,3.21513,3.21966,3.21513,3.21944,7500000.0
2009-05-11 21:15:00,3.21878,3.2197,3.21407,3.21407,8500000.0
2009-05-11 21:16:00,3.21895,3.2197,3.21503,3.21707,9000000.0
2009-05-11 21:17:00,3.21666,3.22118,3.21512,3.21887,9630000.0
2009-05-11 21:18:00,3.22045,3.22145,3.21508,3.22145,7000000.0
2009-05-11 21:19:00,3.22064,3.22116,3.21904,3.22069,5250000.0
2009-05-11 21:20:00,3.21913,3.22044,3.21649,3.21981,7750000.0
2009-05-11 21:21:00,3.21805,3.21998,3.21682,3.21682,13630000.0
2009-05-11 21:22:00,3.22042,3.22042,3.21577,3.21754,11750000.0
2009-05-11 21:23:00,3.21889,3.22127,3.21762,3.22127,7000000.0
2009-05-11 21:24:00,3.21953,3.22165,3.21645,3.22015,8500000.0
2009-05-11 21:25:00,3.22113,3.22193,3.21718,3.21859,11000000.0
2009-05-11 21:26:00,3.21915,3.22074,3.21693,3.21812,10500000.0
2009-05-11 21:27:00,3.21594,3.21972,3.21571,3.21571,10750000.0
2009-05-11 21:28:00,3.21614,3.22188,3.215,3.21947,7000000.0
2009-05-11 21:29:00,3.2185,3.22259,3.21736,3.22093,8000000.0
2009-05-11 21:30:00,3.21836,3.22119,3.21427,3.2209,7500000.0
2009-05-11 21:31:00,3.21668,3.2206,3.21508,3.21794,7000000.0
2009-05-11 21:32:00,3.21762,3.22129,3.21758,3.22129,8750000.0
2009-05-11 21:33:00,3.21911,3.21999,3.21645,3.21774,5500000.0
2009-05-11 21:34:00,3.22071,3.22147,3.21836,3.22147,8250000.0
2009-05-11 21:35:00,3.21443,3.22028,3.21443,3.21764,7750000.0
2009-05-11 21:36:00,3.22058,3.22058,3.21606,3.21868,10750000.0
2009-05-11 21:37:00,3.21856,3.21988,3.21715,3.21959,7000000.0
2009-05-11 21:38:00,3.21792,3.22136,3.21621,3.21918,9750000.0
2009-05-11 21:39:00,3.22029,3.22195,3.21803,3.22082,8250000.0
2009-05-11 21:40:00,3.219,3.21969,3.21414,3.21768,5250000.0
2009-05-11 21:41:00,3.21723,3.21951,3.21594,3.21594,6750000.0
2009-05-11 21:42:00,3.21696,3.22088,3.21696,3.22088,8500000.0
2009-05-11 21:43:00,3.22063,3.22063,3.21339,3.21585,9000000.0
2009-05-11 21:44:00,3.21785,3.22065,3.21368,3.21697,5880000.0
2009-05-11 21:45:00,3.21867,3.22022,3.21675,3.2193,9000000.0
2009-05-11 21:46:00,3.21963,3.22065,3.21717,3.21717,9750000.0
2009-05-11 21:47:00,3.21962,3.22012,3.21582,3.2171,7750000.0
2009-05-11 21:48:00,3.21918,3.21982,3.21708,3.21982,8750000.0
2009-05-11 21:49:00,3.21744,3.21949,3.21694,3.21694,5750000.0
2009-05-11 21:50:00,3.21564,3.2206,3.21564,3.2206,6750000.0
2009-05-11 21:51:00,3.21542,3.22105,3.21542,3.22105,8500000.0
2009-05-11 21:52:00,3.21895,3.22104,3.21736,3.21951,11250000.0
2009-05-11 21:53:00,3.22209,3.22209,3.21798,3.2194,6250000.0
2009-05-11 21:54:00,3.21881,3.22126,3.21584,3.22126,6250000.0
2009-05-11 21:55:00,3.21913,3.22116,3.21544,3.21917,9750000.0
2009-05-11 21:56:00,3.21879,3.22248,3.21683,3.21683,9000000.0
2009-05-11 21:57:00,3.21708,3.22244,3.21708,3.22035,10250000.0
2009-05-11 21:58:00,3.22257,3.22398,3.22163,3.22228,9000000.0
2009-05-11 21:59:00,3.22253,3.22564,3.22095,3.22099,11750000.0
2009-05-11 22:00:00,3.22523,3.22523,3.216,3.2212,17250000.0
2009-05-11 22:01:00,3.22274,3.22437,3.2207,3.22091,7880000.0
2009-05-11 22:02:00,3.22115,3.22491,3.22115,3.22225,13500000.0
2009-05-11 22:03:00,3.22501,3.22501,3.21923,3.22417,7250000.0
2009-05-11 22:04:00,3.22454,3.22454,3.21887,3.22115,21750000.0
2009-05-11 22:05:00,3.22392,3.22499,3.21919,3.22235,10000000.0
2009-05-11 22:06:00,3.2247,3.22494,3.21882,3.22478,12750000.0
2009-05-11 22:07:00,3.22444,3.22444,3.22182,3.22405,11500000.0
2009-05-11 22:08:00,3.22369,3.2252,3.21997,3.22318,21750000.0
2009-05-11 22:09:00,3.22332,3.224,3.21921,3.2233,10500000.0
2009-05-11 22:10:00,3.21981,3.22568,3.21981,3.22293,17750000.0
2009-05-11 22:11:00,3.22182,3.22476,3.21824,3.22472,12000000.0
2009-05-11 22:12:00,3.22292,3.22487,3.21935,3.21935,19750000.0
2009-05-11 22:13:00,3.22161,3.2242,3.21978,3.22174,17750000.0
2009-05-11 22:14:00,3.22394,3.22561,3.22021,3.22561,14500000.0
2009-05-11 22:15:00,3.22361,3.226,3.22212,3.226,5750000.0
2009-05-11 22:16:00,3.22408,3.22464,3.21892,3.22202,9000000.0
2009-05-11 22:17:00,3.22288,3.22587,3.22275,3.22587,7250000.0
2009-05-11 22:18:00,3.22216,3.22412,3.22006,3.22361,6000000.0
2009-05-11 22:19:00,3.22252,3.2247,3.22078,3.22106,8000000.0
2009-05-11 22:20:00,3.22444,3.22444,3.22011,3.22375,13130000.0
2009-05-11 22:21:00,3.22361,3.22467,3.22238,3.22321,8750000.0
2009-05-11 22:22:00,3.21908,3.22922,3.21908,3.22788,6250000.0
2009-05-11 22:23:00,3.2256,3.22982,3.22349,3.22403,8750000.0
2009-05-11 22:24:00,3.2196,3.22861,3.2196,3.22699,6750000.0
2009-05-11 22:25:00,3.2252,3.22662,3.22097,3.22484,9250000.0
2009-05-11 22:26:00,3.22495,3.22785,3.22332,3.22511,10500000.0
2009-05-11 22:27:00,3.22727,3.22727,3.22255,3.22255,6000000.0
2009-05-11 22:28:00,3.22611,3.22611,3.22369,3.22472,12750000.0
2009-05-11 22:29:00,3.22464,3.22758,3.22368,3.22585,12750000.0
2009-05-11 22:30:00,3.22581,3.22713,3.22199,3.22199,10000000.0
2009-05-11 22:31:00,3.21941,3.22836,3.21941,3.22836,12750000.0
2009-05-11 22:32:00,3.22702,3.22702,3.22236,3.22434,6250000.0
2009-05-11 22:33:00,3.22594,3.22775,3.22048,3.22461,12630000.0
2009-05-11 22:34:00,3.22491,3.22687,3.22445,3.22613,7000000.0
2009-05-11 22:35:00,3.22555,3.22671,3.22146,3.22627,8880000.0
2009-05-11 22:36:00,3.22239,3.22701,3.21828,3.22396,14500000.0
2009-05-11 22:37:00,3.22546,3.22803,3.22375,3.22665,6250000.0
2009-05-11 22:38:00,3.22463,3.22724,3.22362,3.22572,11250000.0
2009-05-11 22:39:00,3.22417,3.22866,3.2202,3.22866,12250000.0
2009-05-11 22:40:00,3.22667,3.22907,3.22543,3.22543,9250000.0
2009-05-11 22:41:00,3.22059,3.22833,3.22059,3.22783,7750000.0
2009-05-11 22:42:00,3.2268,3.2268,3.21667,3.22099,9000000.0
2009-05-11 22:43:00,3.22319,3.22319,3.22121,3.2231,8880000.0
2009-05-11 22:44:00,3.21851,3.22332,3.21851,3.22196,7750000.0
2009-05-11 22:45:00,3.22377,3.22414,3.22193,3.22233,10250000.0
2009-05-11 22:46:00,3.22349,3.22349,3.21799,3.22165,12130000.0
2009-05-11 22:47:00,3.22138,3.224,3.22018,3.22248,15130000.0
2009-05-11 22:48:00,3.22325,3.22325,3.21836,3.22112,9000000.0
2009-05-11 22:49:00,3.22248,3.22304,3.22047,3.22047,6500000.0
2009-05-11 22:50:00,3.22026,3.22345,3.22026,3.22172,13000000.0
2009-05-11 22:51:00,3.22363,3.22387,3.22135,3.22308,5500000.0
2009-05-11 22:52:00,3.22106,3.22369,3.21702,3.22369,9750000.0
2009-05-11 22:53:00,3.22264,3.22402,3.21926,3.22353,11130000.0
2009-05-11 22:54:00,3.22401,3.22576,3.21925,3.22253,9750000.0
2009-05-11 22:55:00,3.22344,3.22439,3.22103,3.22342,8500000.0
2009-05-11 22:56:00,3.22358,3.22358,3.21857,3.22088,6750000.0
2009-05-11 22:57:00,3.22031,3.22393,3.21845,3.22159,13500000.0
2009-05-11 22:58:00,3.21936,3.22376,3.21795,3.22021,11750000.0
2009-05-11 22:59:00,3.22273,3.22282,3.21737,3.22105,15500000.0
2009-05-11 23:00:00,3.21936,3.2242,3.21936,3.22001,8130000.0
2009-05-11 23:01:00,3.21618,3.22329,3.21618,3.22329,5750000.0
2009-05-11 23:02:00,3.22355,3.22528,3.22016,3.22269,10880000.0
2009-05-11 23:03:00,3.22527,3.22835,3.22116,3.22835,14500000.0
2009-05-11 23:04:00,3.22315,3.22572,3.21897,3.22456,10250000.0
2009-05-11 23:05:00,3.22459,3.22621,3.22282,3.22464,6250000.0
2009-05-11 23:06:00,3.22138,3.22642,3.22067,3.22067,6000000.0
2009-05-11 23:07:00,3.22373,3.22772,3.22262,3.22772,10750000.0
2009-05-11 23:08:00,3.2221,3.22826,3.22016,3.22826,10630000.0
2009-05-11 23:09:00,3.22235,3.22698,3.2201,3.22241,10750000.0
2009-05-11 23:10:00,3.22521,3.2285,3.22471,3.22483,12750000.0
2009-05-11 23:11:00,3.2255,3.22764,3.22481,3.22764,8500000.0
2009-05-11 23:12:00,3.22179,3.22766,3.22179,3.22585,10250000.0
2009-05-11 23:13:00,3.22521,3.2272,3.22489,3.22489,7760000.0
2009-05-11 23:14:00,3.22335,3.22788,3.22335,3.22788,6000000.0
2009-05-11 23:15:00,3.22454,3.22683,3.22148,3.22473,7000000.0
2009-05-11 23:16:00,3.22588,3.22691,3.22262,3.22262,10250000.0
2009-05-11 23:17:00,3.22573,3.22711,3.22036,3.22711,8250000.0
2009-05-11 23:18:00,3.22378,3.22703,3.21933,3.22703,8000000.0
2009-05-11 23:19:00,3.22443,3.2268,3.21842,3.2268,8380000.0
2009-05-11 23:20:00,3.22542,3.22749,3.22111,3.22111,11250000.0
2009-05-11 23:21:00,3.22822,3.22822,3.21943,3.22082,5500000.0
2009-05-11 23:22:00,3.22499,3.22764,3.22201,3.22764,8130000.0
2009-05-11 23:23:00,3.22172,3.22745,3.22108,3.22745,13250000.0
2009-05-11 23:24:00,3.22374,3.22649,3.222,3.22649,8250000.0
2009-05-11 23:25:00,3.22147,3.22757,3.22116,3.22757,8380000.0
2009-05-11 23:26:00,3.22367,3.22515,3.21793,3.22194,8500000.0
2009-05-11 23:27:00,3.22507,3.22596,3.21806,3.2229,5750000.0
2009-05-11 23:28:00,3.22277,3.22634,3.22205,3.22502,7750000.0
2009-05-11 23:29:00,3.22357,3.22686,3.21962,3.22261,8130000.0
2009-05-11 23:30:00,3.22135,3.22705,3.22085,3.22602,7750000.0
2009-05-11 23:31:00,3.22164,3.22619,3.21747,3.22619,7750000.0
2009-05-11 23:32:00,3.22037,3.22602,3.22037,3.22138,15880000.0
2009-05-11 23:33:00,3.226,3.22638,3.22185,3.22614,8000000.0
2009-05-11 23:34:00,3.2179,3.22481,3.2179,3.22114,5500000.0
2009-05-11 23:35:00,3.22355,3.22355,3.21823,3.21823,7000000.0
2009-05-11 23:36:00,3.22234,3.22425,3.21841,3.22151,8250000.0
2009-05-11 23:37:00,3.22453,3.22605,3.22021,3.22089,11500000.0
2009-05-11 23:38:00,3.22133,3.22603,3.21964,3.22053,10380000.0
2009-05-11 23:39:00,3.22643,3.22643,3.21753,3.22104,9000000.0
2009-05-11 23:40:00,3.22192,3.22666,3.21929,3.22666,6750000.0
2009-05-11 23:41:00,3.22189,3.22641,3.21929,3.22641,9000000.0
2009-05-11 23:42:00,3.21921,3.22607,3.21921,3.22288,7750000.0
2009-05-11 23:43:00,3.22094,3.225,3.22071,3.22136,8750000.0
2009-05-11 23:44:00,3.21938,3.22701,3.21938,3.22701,7510000.0
2009-05-11 23:45:00,3.22364,3.2281,3.21724,3.2281,10750000.0
2009-05-11 23:46:00,3.21986,3.2278,3.2181,3.22548,8000000.0
2009-05-11 23:47:00,3.22594,3.22594,3.22015,3.22111,8130000.0
2009-05-11 23:48:00,3.22331,3.2295,3.22232,3.22688,7000000.0
2009-05-11 23:49:00,3.22572,3.22786,3.22315,3.22694,6250000.0
2009-05-11 23:50:00,3.22458,3.22975,3.2225,3.2225,9500000.0
2009-05-11 23:51:00,3.22389,3.22954,3.22229,3.22229,11130000.0
2009-05-11 23:52:00,3.22847,3.22847,3.22073,3.22327,10000000.0
2009-05-11 23:53:00,3.22793,3.22793,3.21927,3.22543,7750000.0
2009-05-11 23:54:00,3.22033,3.22544,3.22033,3.22299,7500000.0
2009-05-11 23:55:00,3.22651,3.2287,3.22163,3.22163,6630000.0
2009-05-11 23:56:00,3.22181,3.22928,3.22058,3.22928,6750000.0
2009-05-11 23:57:00,3.22493,3.22954,3.21862,3.22954,9880000.0
2009-05-11 23:58:00,3.22011,3.22664,3.22011,3.22333,9750000.0
2009-05-11 23:59:00,3.2275,3.22767,3.22052,3.22364,9250000.0
2009-05-12 00:00:00,3.22147,3.22968,3.22104,3.22968,6000000.0
2009-05-12 00:01:00,3.22645,3.2287,3.21964,3.21964,10750000.0
2009-05-12 00:02:00,3.22772,3.22772,3.22201,3.22247,7000000.0
2009-05-12 00:03:00,3.22347,3.22667,3.22062,3.22062,5250000.0
2009-05-12 00:04:00,3.22701,3.22701,3.22244,3.2268,10750000.0
2009-05-12 00:05:00,3.22145,3.22848,3.22029,3.22828,8130000.0
2009-05-12 00:06:00,3.22417,3.22647,3.22199,3.22504,9500000.0
2009-05-12 00:07:00,3.22968,3.2298,3.21899,3.22494,7250000.0
2009-05-12 00:08:00,3.22683,3.229,3.22008,3.22213,6750000.0
2009-05-12 00:09:00,3.22818,3.22884,3.223,3.22863,12000000.0
2009-05-12 00:10:00,3.22425,3.2284,3.22154,3.22154,11000000.0
2009-05-12 00:11:00,3.22316,3.23061,3.21927,3.23061,9750000.0
2009-05-12 00:12:00,3.22573,3.22918,3.22249,3.22851,8500000.0
2009-05-12 00:13:00,3.22907,3.2297,3.2239,3.2297,8630000.0
2009-05-12 00:14:00,3.2242,3.22927,3.22034,3.22137,14500000.0
2009-05-12 00:15:00,3.22583,3.22768,3.22344,3.2268,11250000.0
2009-05-12 00:16:00,3.22886,3.22943,3.22044,3.2278,11250000.0
2009-05-12 00:17:00,3.22811,3.2296,3.22303,3.2296,11750000.0
2009-05-12 00:18:00,3.22412,3.22571,3.22262,3.22571,9750000.0
2009-05-12 00:19:00,3.22437,3.2278,3.2227,3.22733,7750000.0
2009-05-12 00:20:00,3.2254,3.22927,3.22009,3.22927,12500000.0
2009-05-12 00:21:00,3.22176,3.22887,3.22176,3.22887,5500000.0
2009-05-12 00:22:00,3.22787,3.22886,3.22246,3.22582,9000000.0
2009-05-12 00:23:00,3.21966,3.22878,3.21966,3.22772,12250000.0
2009-05-12 00:24:00,3.22844,3.22844,3.22342,3.22354,5500000.0
2009-05-12 00:25:00,3.221,3.22853,3.221,3.22415,11750000.0
2009-05-12 00:26:00,3.22282,3.22823,3.22135,3.22701,7750000.0
2009-05-12 00:27:00,3.2229,3.22827,3.22236,3.22796,9250000.0
2009-05-12 00:28:00,3.22596,3.2308,3.22282,3.2308,8750000.0
2009-05-12 00:29:00,3.22457,3.23043,3.2217,3.22759,10000000.0
2009-05-12 00:30:00,3.22866,3.23048,3.22533,3.23048,8130000.0
2009-05-12 00:31:00,3.22031,3.22881,3.22026,3.22881,11000000.0
2009-05-12 00:32:00,3.22522,3.2277,3.22092,3.22482,10000000.0
2009-05-12 00:33:00,3.22275,3.22613,3.21751,3.22189,5250000.0
2009-05-12 00:34:00,3.22678,3.22743,3.21965,3.22274,5500000.0
2009-05-12 00:35:00,3.22271,3.22615,3.22039,3.22615,7500000.0
2009-05-12 00:36:00,3.22266,3.22528,3.22019,3.22337,6250000.0
2009-05-12 00:37:00,3.22042,3.22531,3.21635,3.21635,9000000.0
2009-05-12 00:38:00,3.22713,3.22713,3.21662,3.22292,9000000.0
2009-05-12 00:39:00,3.21899,3.22657,3.21832,3.22657,8000000.0
2009-05-12 00:40:00,3.22267,3.22458,3.22179,3.22412,15000000.0
2009-05-12 00:41:00,3.22259,3.22449,3.2202,3.22347,7000000.0
2009-05-12 00:42:00,3.22794,3.22794,3.21812,3.22389,12500000.0
2009-05-12 00:43:00,3.2232,3.22696,3.21826,3.22696,8500000.0
2009-05-12 00:44:00,3.22263,3.22371,3.22038,3.22371,6250000.0
2009-05-12 00:45:00,3.22082,3.22513,3.21788,3.21788,5750000.0
2009-05-12 00:46:00,3.21783,3.22481,3.21563,3.22037,9380000.0
2009-05-12 00:47:00,3.22515,3.22719,3.21673,3.21673,7000000.0
2009-05-12 00:48:00,3.22748,3.22748,3.21966,3.22363,10750000.0
2009-05-12 00:49:00,3.2215,3.22636,3.21877,3.21877,7880000.0
2009-05-12 00:50:00,3.22014,3.22682,3.21908,3.22682,12000000.0
2009-05-12 00:51:00,3.21858,3.22759,3.21858,3.22759,10750000.0
2009-05-12 00:52:00,3.21951,3.22665,3.21951,3.21962,10250000.0
2009-05-12 00:53:00,3.21835,3.22629,3.21768,3.22511,10250000.0
2009-05-12 00:54:00,3.22293,3.22536,3.21392,3.21392,6250000.0
2009-05-12 00:55:00,3.22493,3.22554,3.21793,3.21793,6250000.0
2009-05-12 00:56:00,3.2187,3.22323,3.2187,3.21998,7500000.0
2009-05-12 00:57:00,3.21918,3.22505,3.21918,3.22505,5750000.0
2009-05-12 00:58:00,3.21976,3.22573,3.21827,3.22118,12000000.0
2009-05-12 00:59:00,3.22499,3.226,3.22101,3.226,8250000.0
2009-05-12 01:00:00,3.21592,3.22543,3.21592,3.22438,11750000.0
2009-05-12 01:01:00,3.22421,3.22474,3.21705,3.21705,7750000.0
2009-05-12 01:02:00,3.22376,3.22419,3.2163,3.22369,9750000.0
2009-05-12 01:03:00,3.21988,3.22395,3.21732,3.22219,8000000.0
2009-05-12 01:04:00,3.22712,3.22712,3.21699,3.22243,10250000.0
2009-05-12 01:05:00,3.21572,3.22659,3.21572,3.22659,8000000.0
2009-05-12 01:06:00,3.22199,3.2221,3.21638,3.21998,10000000.0
2009-05-12 01:07:00,3.2159,3.22336,3.2159,3.21746,8250000.0
2009-05-12 01:08:00,3.2186,3.22577,3.21664,3.22149,10500000.0
2009-05-12 01:09:00,3.21831,3.22466,3.21831,3.22249,6000000.0
2009-05-12 01:10:00,3.21916,3.2259,3.21873,3.2259,10500000.0
2009-05-12 01:11:00,3.21603,3.22363,3.21603,3.22009,9750000.0
2009-05-12 01:12:00,3.22467,3.22525,3.21881,3.22123,6750000.0
2009-05-12 01:13:00,3.22292,3.22397,3.21944,3.22384,5250000.0
2009-05-12 01:14:00,3.21908,3.22463,3.216,3.22364,8750000.0
2009-05-12 01:15:00,3.22687,3.22687,3.21589,3.21758,11250000.0
2009-05-12 01:16:00,3.22779,3.22779,3.21834,3.21889,7500000.0
2009-05-12 01:17:00,3.22331,3.22592,3.21933,3.22592,11000000.0
2009-05-12 01:18:00,3.22523,3.22523,3.21865,3.21865,5250000.0
2009-05-12 01:19:00,3.22074,3.2244,3.22065,3.22355,8500000.0
2009-05-12 01:20:00,3.22078,3.22596,3.21829,3.22596,8000000.0
2009-05-12 01:21:00,3.21996,3.22426,3.21974,3.22028,10000000.0
2009-05-12 01:22:00,3.22818,3.22818,3.2183,3.22011,6750000.0
2009-05-12 01:23:00,3.21836,3.22558,3.21836,3.22041,7000000.0
2009-05-12 01:24:00,3.21951,3.22768,3.21941,3.22768,5250000.0
2009-05-12 01:25:00,3.2206,3.22615,3.21865,3.22615,8000000.0
2009-05-12 01:26:00,3.22202,3.22521,3.2176,3.22521,6380000.0
2009-05-12 01:27:00,3.22221,3.22493,3.21765,3.22356,5750000.0
2009-05-12 01:28:00,3.2281,3.2281,3.22003,3.22084,18000000.0
2009-05-12 01:29:00,3.22085,3.22596,3.2179,3.22229,5750000.0
2009-05-12 01:30:00,3.22435,3.22435,3.2191,3.21957,7760000.0
2009-05-12 01:31:00,3.2212,3.22677,3.22014,3.22677,18250000.0
2009-05-12 01:32:00,3.22537,3.22654,3.21931,3.22654,6750000.0
2009-05-12 01:33:00,3.22086,3.22631,3.21348,3.22631,18750000.0
2009-05-12 01:34:00,3.22208,3.22547,3.22189,3.22465,7750000.0
2009-05-12 01:35:00,3.21925,3.22514,3.21893,3.22456,8500000.0
2009-05-12 01:36:00,3.22203,3.22654,3.22066,3.22654,8250000.0
2009-05-12 01:37:00,3.22179,3.22359,3.2171,3.22016,6630000.0
2009-05-12 01:38:00,3.21749,3.22443,3.21749,3.2215,5250000.0
2009-05-12 01:39:00,3.22257,3.22431,3.21983,3.22039,8250000.0
2009-05-12 01:40:00,3.21911,3.22176,3.21713,3.22129,6000000.0
2009-05-12 01:41:00,3.2176,3.22322,3.2176,3.22235,13130000.0
2009-05-12 01:42:00,3.22229,3.22525,3.21772,3.21772,10380000.0
2009-05-12 01:43:00,3.21618,3.22587,3.21618,3.22587,5500000.0
2009-05-12 01:44:00,3.2218,3.22345,3.21997,3.22008,6500000.0
2009-05-12 01:45:00,3.22623,3.22623,3.21915,3.22429,7500000.0
2009-05-12 01:46:00,3.21928,3.22491,3.21928,3.22491,6500000.0
2009-05-12 01:47:00,3.22056,3.22191,3.21453,3.2192,7000000.0
2009-05-12 01:48:00,3.22081,3.22473,3.21759,3.21759,6750000.0
2009-05-12 01:49:00,3.2194,3.21993,3.21602,3.21915,9000000.0
2009-05-12 01:50:00,3.21914,3.22523,3.21731,3.22523,9000000.0
2009-05-12 01:51:00,3.22158,3.22459,3.21638,3.22344,6500000.0
2009-05-12 01:52:00,3.22282,3.22457,3.21824,3.22457,6000000.0
2009-05-12 01:53:00,3.21924,3.22459,3.21924,3.22459,6250000.0
2009-05-12 01:54:00,3.2128,3.22589,3.2128,3.22589,6880000.0
2009-05-12 01:55:00,3.21658,3.22694,3.21658,3.22661,7250000.0
2009-05-12 01:56:00,3.22385,3.22528,3.2181,3.22528,8250000.0
2009-05-12 01:57:00,3.21455,3.22605,3.21455,3.22605,9000000.0
2009-05-12 01:58:00,3.21839,3.22498,3.21827,3.22251,5250000.0
2009-05-12 02:01:00,3.22546,3.2283,3.22053,3.2246,5500000.0
2009-05-12 02:02:00,3.22763,3.22979,3.2176,3.22608,11500000.0
2009-05-12 02:03:00,3.22813,3.22813,3.22068,3.2278,6000000.0
2009-05-12 02:04:00,3.22929,3.22929,3.21766,3.21766,14000000.0
2009-05-12 02:05:00,3.22801,3.22907,3.22239,3.22375,10750000.0
2009-05-12 02:06:00,3.22158,3.22855,3.22158,3.22516,6500000.0
2009-05-12 02:07:00,3.23032,3.23273,3.22278,3.23191,11000000.0
2009-05-12 02:08:00,3.22689,3.2281,3.22491,3.22557,6380000.0
2009-05-12 02:09:00,3.22669,3.22991,3.2227,3.2227,12750000.0
2009-05-12 02:10:00,3.2254,3.23143,3.22408,3.23143,8510000.0
2009-05-12 02:11:00,3.22706,3.23036,3.22364,3.22862,6750000.0
2009-05-12 02:12:00,3.22933,3.23031,3.22347,3.22755,13500000.0
2009-05-12 02:13:00,3.22331,3.22972,3.2212,3.22373,11250000.0
2009-05-12 02:14:00,3.23108,3.23152,3.22072,3.22861,15000000.0
2009-05-12 02:15:00,3.22484,3.23148,3.22267,3.22814,13880000.0
2009-05-12 02:16:00,3.2232,3.22967,3.22085,3.22809,8750000.0
2009-05-12 02:17:00,3.22303,3.23097,3.22049,3.23097,11500000.0
2009-05-12 02:18:00,3.23163,3.23163,3.21984,3.22374,12000000.0
2009-05-12 02:19:00,3.22449,3.22892,3.22424,3.22689,7750000.0
2009-05-12 02:20:00,3.23144,3.23144,3.22274,3.22538,9000000.0
2009-05-12 02:21:00,3.22291,3.22669,3.22182,3.22201,7630000.0
2009-05-12 02:22:00,3.21692,3.22733,3.21529,3.21743,12250000.0
2009-05-12 02:23:00,3.22669,3.22714,3.22361,3.2251,7500000.0
2009-05-12 02:24:00,3.22568,3.22825,3.22246,3.22825,10750000.0
2009-05-12 02:25:00,3.22416,3.22612,3.21921,3.22325,9250000.0
2009-05-12 02:26:00,3.22068,3.22392,3.21959,3.22098,5250000.0
2009-05-12 02:27:00,3.22507,3.22752,3.21649,3.22061,14000000.0
2009-05-12 02:28:00,3.2259,3.22693,3.21862,3.22685,9750000.0
2009-05-12 02:29:00,3.2157,3.22805,3.2157,3.22805,7250000.0
2009-05-12 02:30:00,3.22296,3.22459,3.221,3.22375,6250000.0
2009-05-12 02:31:00,3.21924,3.22739,3.21924,3.22381,12500000.0
2009-05-12 02:32:00,3.22033,3.22766,3.22033,3.224,12250000.0
2009-05-12 02:33:00,3.21793,3.22869,3.21793,3.21927,12000000.0
2009-05-12 02:34:00,3.22799,3.22799,3.21991,3.22622,12250000.0
2009-05-12 02:35:00,3.21924,3.2252,3.21924,3.22352,5750000.0
2009-05-12 02:36:00,3.22262,3.22782,3.22088,3.22476,9000000.0
2009-05-12 02:37:00,3.22109,3.22836,3.22025,3.22555,17500000.0
2009-05-12 02:38:00,3.22553,3.22705,3.2205,3.22361,12010000.0
2009-05-12 02:39:00,3.22805,3.22805,3.21784,3.2221,6500000.0
2009-05-12 02:40:00,3.22394,3.22638,3.21991,3.22638,11750000.0
2009-05-12 02:41:00,3.21867,3.2259,3.21867,3.2259,15750000.0
2009-05-12 02:42:00,3.21619,3.2246,3.21619,3.21952,9630000.0
2009-05-12 02:43:00,3.21787,3.22621,3.21729,3.22402,8250000.0
2009-05-12 02:44:00,3.22807,3.22983,3.22596,3.22706,6750000.0
2009-05-12 02:45:00,3.22887,3.2295,3.22443,3.22808,8500000.0
2009-05-12 02:46:00,3.22778,3.23208,3.22677,3.22835,6000000.0
2009-05-12 02:47:00,3.22831,3.23253,3.22778,3.23253,7500000.0
2009-05-12 02:48:00,3.22731,3.23244,3.22662,3.22839,12750000.0
2009-05-12 02:49:00,3.23102,3.23175,3.225,3.225,8500000.0
2009-05-12 02:50:00,3.23066,3.23121,3.22778,3.23051,9500000.0
2009-05-12 02:51:00,3.22929,3.23075,3.22804,3.22837,7500000.0
2009-05-12 02:52:00,3.22697,3.23201,3.22697,3.22955,12500000.0
2009-05-12 02:53:00,3.22985,3.23139,3.22913,3.22987,5500000.0
2009-05-12 02:54:00,3.22899,3.23202,3.22899,3.22905,7880000.0
2009-05-12 02:55:00,3.23046,3.23359,3.22933,3.23135,5500000.0
2009-05-12 02:56:00,3.23174,3.23276,3.22713,3.23022,7000000.0
2009-05-12 02:57:00,3.22747,3.23239,3.22731,3.22804,13750000.0
2009-05-12 02:58:00,3.23355,3.23355,3.22918,3.23207,9500000.0
2009-05-12 02:59:00,3.23451,3.23451,3.22616,3.23088,9000000.0
2009-05-12 03:00:00,3.23394,3.23449,3.22656,3.22959,8380000.0
2009-05-12 03:01:00,3.23193,3.2338,3.22812,3.23071,14880000.0
2009-05-12 03:02:00,3.23068,3.23351,3.22619,3.23138,9250000.0
2009-05-12 03:03:00,3.23055,3.23404,3.22927,3.23091,15250000.0
2009-05-12 03:04:00,3.22992,3.23462,3.22992,3.23462,10500000.0
2009-05-12 03:05:00,3.23115,3.23429,3.2286,3.23089,13380000.0
2009-05-12 03:06:00,3.23027,3.23546,3.23027,3.23306,11880000.0
2009-05-12 03:07:00,3.22867,3.23532,3.22867,3.23532,8500000.0
2009-05-12 03:08:00,3.23211,3.23448,3.23061,3.23448,8500000.0
2009-05-12 03:09:00,3.23313,3.23468,3.22898,3.23468,11000000.0
2009-05-12 03:10:00,3.23082,3.23467,3.22835,3.23467,12500000.0
2009-05-12 03:11:00,3.23071,3.23466,3.22947,3.23195,11250000.0
2009-05-12 03:12:00,3.23394,3.2355,3.23227,3.23273,7500000.0
2009-05-12 03:13:00,3.2318,3.23477,3.22871,3.22871,9750000.0
2009-05-12 03:14:00,3.23541,3.23541,3.23122,3.23143,9750000.0
2009-05-12 03:15:00,3.23196,3.23495,3.23123,3.23227,10500000.0
2009-05-12 03:16:00,3.23243,3.23367,3.22846,3.23225,7000000.0
2009-05-12 03:17:00,3.23054,3.23357,3.22813,3.23124,9000000.0
2009-05-12 03:18:00,3.23075,3.23423,3.22963,3.23361,7750000.0
2009-05-12 03:19:00,3.23329,3.2335,3.22691,3.22889,14000000.0
2009-05-12 03:20:00,3.23156,3.23555,3.22946,3.23555,5250000.0
2009-05-12 03:21:00,3.23582,3.23582,3.22928,3.23096,7000000.0
2009-05-12 03:22:00,3.23566,3.23639,3.22805,3.22805,11250000.0
2009-05-12 03:23:00,3.23198,3.23634,3.22854,3.23634,5630000.0
2009-05-12 03:24:00,3.23114,3.23633,3.22828,3.23023,12500000.0
2009-05-12 03:25:00,3.23226,3.23684,3.2301,3.23684,6250000.0
2009-05-12 03:26:00,3.23636,3.23636,3.23178,3.23178,6500000.0
2009-05-12 03:27:00,3.23635,3.23635,3.22823,3.2332,10750000.0
2009-05-12 03:28:00,3.22955,3.23448,3.22955,3.23341,5750000.0
2009-05-12 03:29:00,3.23127,3.23511,3.23127,3.23328,11250000.0
2009-05-12 03:30:00,3.22974,3.23434,3.22974,3.23273,8250000.0
2009-05-12 03:31:00,3.23621,3.23621,3.22892,3.23246,8130000.0
2009-05-12 03:32:00,3.23494,3.23593,3.23177,3.23471,15380000.0
2009-05-12 03:33:00,3.2315,3.23429,3.23141,3.23335,5500000.0
2009-05-12 03:34:00,3.23091,3.23586,3.22742,3.23212,10500000.0
2009-05-12 03:35:00,3.23201,3.23581,3.2316,3.23391,6250000.0
2009-05-12 03:36:00,3.23326,3.23534,3.23209,3.23317,10250000.0
2009-05-12 03:37:00,3.23324,3.23658,3.23312,3.23448,7750000.0
2009-05-12 03:38:00,3.23695,3.23765,3.23398,3.23398,5500000.0
2009-05-12 03:39:00,3.23383,3.23761,3.232,3.23467,11500000.0
2009-05-12 03:40:00,3.23207,3.2376,3.23207,3.2376,12750000.0
2009-05-12 03:41:00,3.23704,3.23732,3.23266,3.23266,6250000.0
2009-05-12 03:42:00,3.23208,3.23808,3.23208,3.23808,6250000.0
2009-05-12 03:43:00,3.23378,3.23751,3.2307,3.23522,7750000.0
2009-05-12 03:44:00,3.23772,3.23772,3.23134,3.23332,7000000.0
2009-05-12 03:45:00,3.23124,3.23678,3.23089,3.23089,6500000.0
2009-05-12 03:46:00,3.23463,3.23725,3.22958,3.23725,15000000.0
2009-05-12 03:47:00,3.23403,3.23658,3.23079,3.23079,7250000.0
2009-05-12 03:48:00,3.23371,3.23773,3.2327,3.23673,9750000.0
2009-05-12 03:49:00,3.23709,3.23777,3.23436,3.23646,9000000.0
2009-05-12 03:50:00,3.23574,3.23574,3.23439,3.23521,5750000.0
2009-05-12 03:51:00,3.23579,3.23807,3.23266,3.23307,10260000.0
2009-05-12 03:52:00,3.23714,3.23737,3.22915,3.22915,7500000.0
2009-05-12 03:53:00,3.23148,3.23593,3.22917,3.23052,7000000.0
2009-05-12 03:54:00,3.23623,3.23623,3.22897,3.23601,7010000.0
2009-05-12 03:55:00,3.23602,3.23602,3.22819,3.23222,11750000.0
2009-05-12 03:56:00,3.23176,3.23408,3.23176,3.23299,9250000.0
2009-05-12 03:57:00,3.23128,3.23512,3.23128,3.23136,7750000.0
2009-05-12 03:58:00,3.23532,3.2359,3.22817,3.23176,6000000.0
2009-05-12 03:59:00,3.23189,3.23616,3.23146,3.23594,8500000.0
2009-05-12 04:00:00,3.23173,3.23464,3.22898,3.22963,10880000.0
2009-05-12 04:01:00,3.2353,3.2353,3.22922,3.23518,8000000.0
2009-05-12 04:02:00,3.22986,3.23311,3.22875,3.23046,8750000.0
2009-05-12 04:03:00,3.22999,3.23414,3.22999,3.2313,7250000.0
2009-05-12 04:04:00,3.23432,3.23432,3.22764,3.22764,5500000.0
2009-05-12 04:05:00,3.22916,3.23329,3.22868,3.23329,9500000.0
2009-05-12 04:06:00,3.2285,3.2332,3.2285,3.23212,11130000.0
2009-05-12 04:07:00,3.22995,3.23102,3.22629,3.23102,7500000.0
2009-05-12 04:08:00,3.23261,3.23575,3.2275,3.2304,11500000.0
2009-05-12 04:09:00,3.22968,3.23394,3.22748,3.23062,8250000.0
2009-05-12 04:10:00,3.23132,3.23345,3.22749,3.23124,9000000.0
2009-05-12 04:11:00,3.23262,3.23445,3.23001,3.23001,14000000.0
2009-05-12 04:12:00,3.23043,3.23346,3.22772,3.22935,10000000.0
2009-05-12 04:13:00,3.23423,3.23449,3.22912,3.2304,14000000.0
2009-05-12 04:14:00,3.23228,3.2333,3.22988,3.23081,6250000.0
2009-05-12 04:15:00,3.23501,3.23501,3.22945,3.23262,9250000.0
2009-05-12 04:16:00,3.23131,3.23327,3.22983,3.22983,7500000.0
2009-05-12 04:17:00,3.23037,3.23267,3.22874,3.22874,8500000.0
2009-05-12 04:18:00,3.23013,3.23309,3.2295,3.22974,12250000.0
2009-05-12 04:19:00,3.23068,3.23275,3.22868,3.22966,10000000.0
2009-05-12 04:20:00,3.22935,3.23414,3.22647,3.23414,5880000.0
2009-05-12 04:21:00,3.23149,3.2336,3.22948,3.2336,7750000.0
2009-05-12 04:22:00,3.22971,3.23277,3.22775,3.22914,12260000.0
2009-05-12 04:23:00,3.23329,3.23363,3.2291,3.22934,10380000.0
2009-05-12 04:24:00,3.22976,3.2313,3.2252,3.22583,7750000.0
2009-05-12 04:25:00,3.22981,3.23072,3.22644,3.22878,6250000.0
2009-05-12 04:26:00,3.22892,3.22974,3.22468,3.22468,8000000.0
2009-05-12 04:27:00,3.23006,3.23091,3.22724,3.22724,10000000.0
2009-05-12 04:28:00,3.23011,3.23011,3.22472,3.22599,11750000.0
2009-05-12 04:29:00,3.22929,3.23054,3.22564,3.2284,8750000.0
2009-05-12 04:30:00,3.2276,3.23046,3.22491,3.22901,6750000.0
2009-05-12 04:31:00,3.22525,3.23148,3.22461,3.23148,15750000.0
2009-05-12 04:32:00,3.22955,3.23066,3.22651,3.22731,7000000.0
2009-05-12 04:33:00,3.2313,3.2313,3.2261,3.2261,9750000.0
2009-05-12 04:34:00,3.22205,3.23164,3.22205,3.22749,12130000.0
2009-05-12 04:35:00,3.22794,3.2308,3.22544,3.22885,7250000.0
2009-05-12 04:36:00,3.22998,3.22998,3.22452,3.22626,5250000.0
2009-05-12 04:37:00,3.2274,3.23149,3.2274,3.23063,7000000.0
2009-05-12 04:38:00,3.22828,3.23002,3.22579,3.22579,5500000.0
2009-05-12 04:39:00,3.22399,3.23256,3.22399,3.22813,10250000.0
2009-05-12 04:40:00,3.22706,3.23164,3.22596,3.23164,9000000.0
2009-05-12 04:41:00,3.2276,3.2306,3.22402,3.22747,14750000.0
2009-05-12 04:42:00,3.22697,3.23038,3.22503,3.23012,10880000.0
2009-05-12 04:43:00,3.22546,3.22929,3.22546,3.22662,10750000.0
2009-05-12 04:44:00,3.22607,3.2276,3.22539,3.22545,8260000.0
2009-05-12 04:45:00,3.22563,3.22859,3.22385,3.22749,7250000.0
2009-05-12 04:46:00,3.22713,3.22828,3.2236,3.22525,13000000.0
2009-05-12 04:47:00,3.22629,3.22773,3.22299,3.22557,8130000.0
2009-05-12 04:48:00,3.22524,3.22922,3.22443,3.2262,5500000.0
2009-05-12 04:49:00,3.22739,3.23034,3.22517,3.22628,9250000.0
2009-05-12 04:50:00,3.22718,3.22859,3.22232,3.22829,9250000.0
2009-05-12 04:51:00,3.22642,3.22817,3.22134,3.22134,6250000.0
2009-05-12 04:52:00,3.22564,3.22866,3.22374,3.22724,8000000.0
2009-05-12 04:53:00,3.23036,3.23059,3.2251,3.22605,7250000.0
2009-05-12 04:54:00,3.22979,3.2306,3.2257,3.2257,8380000.0
2009-05-12 04:55:00,3.2258,3.22932,3.22525,3.22659,9000000.0
2009-05-12 04:56:00,3.22582,3.22975,3.22369,3.22943,5500000.0
2009-05-12 04:57:00,3.2252,3.22909,3.22214,3.22619,7000000.0
2009-05-12 04:58:00,3.22911,3.22911,3.22458,3.22641,7500000.0
2009-05-12 04:59:00,3.2306,3.2306,3.22464,3.22961,9500000.0
2009-05-12 05:00:00,3.22609,3.22946,3.223,3.22486,10380000.0
2009-05-12 05:01:00,3.22579,3.22953,3.22473,3.22857,6250000.0
2009-05-12 05:02:00,3.22635,3.22933,3.22325,3.22383,9750000.0
2009-05-12 05:03:00,3.22642,3.22977,3.22586,3.22977,10000000.0
2009-05-12 05:04:00,3.22854,3.22965,3.22403,3.22403,13880000.0
2009-05-12 05:05:00,3.22642,3.22854,3.22172,3.22736,13250000.0
2009-05-12 05:06:00,3.22548,3.22919,3.22473,3.22512,9750000.0
2009-05-12 05:07:00,3.22496,3.22921,3.22479,3.22687,10250000.0
2009-05-12 05:08:00,3.22547,3.22675,3.22317,3.2253,6010000.0
2009-05-12 05:09:00,3.22571,3.22859,3.22223,3.22533,13750000.0
2009-05-12 05:10:00,3.22639,3.22925,3.22222,3.22835,11500000.0
2009-05-12 05:11:00,3.22926,3.22987,3.22567,3.22567,10000000.0
2009-05-12 05:12:00,3.22895,3.22907,3.22147,3.22544,14500000.0
2009-05-12 05:13:00,3.22571,3.22681,3.22299,3.22299,6250000.0
2009-05-12 05:14:00,3.21934,3.22737,3.21934,3.22703,5750000.0
2009-05-12 05:15:00,3.22308,3.22619,3.22082,3.22268,6250000.0
2009-05-12 05:16:00,3.22469,3.22726,3.22217,3.22454,16250000.0
2009-05-12 05:17:00,3.22695,3.22754,3.22341,3.2272,10000000.0
2009-05-12 05:18:00,3.22386,3.22705,3.22034,3.22403,8750000.0
2009-05-12 05:19:00,3.22538,3.22544,3.22065,3.22152,10000000.0
2009-05-12 05:20:00,3.22397,3.22701,3.2211,3.22587,16500000.0
2009-05-12 05:21:00,3.2248,3.22769,3.22208,3.2238,23250000.0
2009-05-12 05:22:00,3.2281,3.2281,3.2224,3.2224,7000000.0
2009-05-12 05:23:00,3.224,3.22723,3.22395,3.22428,7000000.0
2009-05-12 05:24:00,3.22755,3.22929,3.22268,3.22504,9500000.0
2009-05-12 05:25:00,3.22883,3.22883,3.22509,3.22509,6000000.0
2009-05-12 05:26:00,3.22453,3.2291,3.22432,3.22556,8500000.0
2009-05-12 05:27:00,3.22487,3.22805,3.22378,3.22566,10630000.0
2009-05-12 05:28:00,3.22433,3.22727,3.22326,3.22541,5500000.0
2009-05-12 05:29:00,3.22414,3.22773,3.22241,3.22509,14750000.0
2009-05-12 05:30:00,3.22461,3.22701,3.22051,3.22701,5250000.0
2009-05-12 05:31:00,3.22303,3.2266,3.22273,3.2242,7250000.0
2009-05-12 05:32:00,3.22727,3.22727,3.22105,3.2237,10260000.0
2009-05-12 05:33:00,3.22727,3.22762,3.22342,3.22642,7750000.0
2009-05-12 05:34:00,3.22315,3.22642,3.21989,3.22464,9000000.0
2009-05-12 05:35:00,3.223,3.22666,3.22274,3.22471,6630000.0
2009-05-12 05:36:00,3.22868,3.22868,3.22487,3.2278,7250000.0
2009-05-12 05:37:00,3.22556,3.22652,3.22319,3.22588,6500000.0
2009-05-12 05:38:00,3.22276,3.22724,3.22276,3.22537,13000000.0
2009-05-12 05:39:00,3.22556,3.2274,3.22057,3.22522,17000000.0
2009-05-12 05:40:00,3.22465,3.22857,3.22428,3.22788,9500000.0
2009-05-12 05:41:00,3.22466,3.22733,3.2213,3.22511,9500000.0
2009-05-12 05:42:00,3.22467,3.22732,3.22126,3.22515,6250000.0
2009-05-12 05:43:00,3.2247,3.22847,3.22126,3.22802,5250000.0
2009-05-12 05:44:00,3.22385,3.22823,3.22271,3.22563,7750000.0
2009-05-12 05:45:00,3.22545,3.22781,3.22303,3.22561,8500000.0
2009-05-12 05:46:00,3.22478,3.22821,3.22478,3.22821,7750000.0
2009-05-12 05:47:00,3.22464,3.2283,3.22464,3.22659,7750000.0
2009-05-12 05:48:00,3.22439,3.22727,3.22377,3.22538,10000000.0
2009-05-12 05:49:00,3.22476,3.22804,3.22426,3.22661,8250000.0
2009-05-12 05:50:00,3.22453,3.22876,3.2213,3.22259,10000000.0
2009-05-12 05:51:00,3.22911,3.22969,3.22522,3.2285,10500000.0
2009-05-12 05:52:00,3.22443,3.22794,3.22214,3.22767,7000000.0
2009-05-12 05:53:00,3.22546,3.22823,3.22358,3.22428,11250000.0
2009-05-12 05:54:00,3.2283,3.22888,3.22529,3.22768,5750000.0
2009-05-12 05:55:00,3.22602,3.22886,3.22602,3.22669,7000000.0
2009-05-12 05:56:00,3.22408,3.22776,3.22158,3.22774,11130000.0
2009-05-12 05:57:00,3.22611,3.22831,3.22187,3.22272,11130000.0
2009-05-12 05:58:00,3.22932,3.23076,3.22653,3.22688,7250000.0
2009-05-12 05:59:00,3.22561,3.22921,3.22561,3.22706,8750000.0
2009-05-12 06:00:00,3.22314,3.2287,3.22314,3.22625,9750000.0
2009-05-12 06:01:00,3.22751,3.23019,3.22603,3.22624,10880000.0
2009-05-12 06:02:00,3.22904,3.23066,3.22406,3.23066,15380000.0
2009-05-12 06:03:00,3.2245,3.22944,3.2245,3.227,7000000.0
2009-05-12 06:04:00,3.22796,3.2304,3.22319,3.22319,10000000.0
2009-05-12 06:05:00,3.22727,3.23108,3.22707,3.22836,9250000.0
2009-05-12 06:06:00,3.22343,3.22988,3.22343,3.22796,10000000.0
2009-05-12 06:07:00,3.22957,3.23102,3.22637,3.22775,8750000.0
2009-05-12 06:08:00,3.22566,3.22946,3.22463,3.22702,8500000.0
2009-05-12 06:09:00,3.22863,3.22965,3.22188,3.22954,11630000.0
2009-05-12 06:10:00,3.22777,3.22777,3.22478,3.22668,7000000.0
2009-05-12 06:11:00,3.22808,3.23014,3.227,3.23014,8500000.0
2009-05-12 06:12:00,3.22653,3.23038,3.22617,3.2281,7000000.0
2009-05-12 06:13:00,3.2284,3.23115,3.22807,3.22933,8500000.0
2009-05-12 06:14:00,3.22438,3.23058,3.22438,3.23058,12260000.0
2009-05-12 06:15:00,3.22743,3.23107,3.2265,3.2295,12500000.0
2009-05-12 06:16:00,3.23128,3.23128,3.22619,3.22808,16500000.0
2009-05-12 06:17:00,3.22692,3.23073,3.22692,3.22771,6000000.0
2009-05-12 06:18:00,3.22765,3.22944,3.22463,3.22773,6130000.0
2009-05-12 06:19:00,3.22576,3.23162,3.22576,3.2312,8750000.0
2009-05-12 06:20:00,3.22788,3.23142,3.22511,3.23142,10250000.0
2009-05-12 06:21:00,3.22777,3.23107,3.2252,3.2252,14500000.0
2009-05-12 06:22:00,3.22683,3.23136,3.22564,3.23136,14500000.0
2009-05-12 06:23:00,3.22453,3.23105,3.22453,3.2278,6750000.0
2009-05-12 06:24:00,3.22568,3.23152,3.22568,3.22999,12250000.0
2009-05-12 06:25:00,3.23035,3.23035,3.22763,3.22918,7880000.0
2009-05-12 06:26:00,3.2289,3.23329,3.2278,3.2327,9880000.0
2009-05-12 06:27:00,3.23191,3.23191,3.22673,3.23164,11500000.0
2009-05-12 06:28:00,3.22936,3.23119,3.22405,3.22906,7750000.0
2009-05-12 06:29:00,3.23308,3.23308,3.22749,3.23004,7250000.0
2009-05-12 06:30:00,3.22897,3.23186,3.22767,3.22767,10630000.0
2009-05-12 06:31:00,3.23047,3.23149,3.22837,3.22837,11000000.0
2009-05-12 06:32:00,3.22714,3.23416,3.22365,3.23205,8000000.0
2009-05-12 06:33:00,3.23231,3.23363,3.22641,3.23341,10000000.0
2009-05-12 06:34:00,3.22866,3.23139,3.22402,3.2281,13750000.0
2009-05-12 06:35:00,3.21983,3.22808,3.21983,3.22044,7750000.0
2009-05-12 06:36:00,3.22684,3.22811,3.22014,3.22795,5250000.0
2009-05-12 06:37:00,3.22035,3.22828,3.21937,3.22808,12750000.0
2009-05-12 06:38:00,3.21871,3.22896,3.21727,3.22896,9250000.0
2009-05-12 06:39:00,3.22622,3.22746,3.22119,3.22575,7250000.0
2009-05-12 06:40:00,3.21737,3.2304,3.21737,3.2304,7000000.0
2009-05-12 06:41:00,3.21931,3.22884,3.21931,3.2256,8000000.0
2009-05-12 06:42:00,3.23014,3.23014,3.2213,3.22687,10250000.0
2009-05-12 06:43:00,3.22231,3.23029,3.21975,3.22993,12000000.0
2009-05-12 06:44:00,3.21704,3.22757,3.21704,3.22322,12000000.0
2009-05-12 06:45:00,3.22056,3.22952,3.22056,3.22798,9000000.0
2009-05-12 06:46:00,3.22203,3.22885,3.22094,3.22885,9250000.0
2009-05-12 06:47:00,3.22221,3.22855,3.21834,3.22724,10000000.0
2009-05-12 06:48:00,3.21886,3.22904,3.21886,3.21898,11000000.0
2009-05-12 06:49:00,3.23056,3.23056,3.22121,3.2301,15000000.0
2009-05-12 06:50:00,3.22626,3.2283,3.22059,3.227,7380000.0
2009-05-12 06:51:00,3.22544,3.23103,3.22176,3.23103,8250000.0
2009-05-12 06:52:00,3.22756,3.23028,3.22251,3.23028,6250000.0
2009-05-12 06:53:00,3.22123,3.22593,3.21858,3.22057,8000000.0
2009-05-12 06:54:00,3.2246,3.22816,3.21909,3.2275,14000000.0
2009-05-12 06:55:00,3.21851,3.22898,3.21851,3.2282,19880000.0
2009-05-12 06:56:00,3.22213,3.23062,3.22213,3.23016,5500000.0
2009-05-12 06:57:00,3.22203,3.23067,3.22203,3.22217,12380000.0
2009-05-12 06:58:00,3.22428,3.22849,3.21922,3.22273,5750000.0
2009-05-12 06:59:00,3.22875,3.22875,3.22306,3.22306,6630000.0
2009-05-12 07:00:00,3.22373,3.22709,3.22216,3.22507,7750000.0
2009-05-12 07:01:00,3.22972,3.23147,3.21951,3.22269,7500000.0
2009-05-12 07:02:00,3.22552,3.22959,3.22166,3.22166,10380000.0
2009-05-12 07:03:00,3.22676,3.23026,3.22291,3.229,8500000.0
2009-05-12 07:04:00,3.22992,3.23183,3.2248,3.22801,15000000.0
2009-05-12 07:05:00,3.22078,3.2311,3.22045,3.22807,11630000.0
2009-05-12 07:06:00,3.22961,3.2299,3.22303,3.22919,7750000.0
2009-05-12 07:07:00,3.22311,3.23029,3.22311,3.22362,7750000.0
2009-05-12 07:08:00,3.22956,3.231,3.22556,3.23093,6500000.0
2009-05-12 07:09:00,3.22643,3.23004,3.22287,3.22825,10250000.0
2009-05-12 07:10:00,3.22845,3.23095,3.21918,3.21918,12500000.0
2009-05-12 07:11:00,3.2236,3.23017,3.22183,3.22737,9750000.0
2009-05-12 07:12:00,3.22757,3.22944,3.22059,3.22944,6250000.0
2009-05-12 07:13:00,3.22014,3.22846,3.22014,3.22687,8250000.0
2009-05-12 07:14:00,3.23096,3.23121,3.22278,3.22843,7000000.0
2009-05-12 07:15:00,3.22436,3.22825,3.2231,3.2231,6000000.0
2009-05-12 07:16:00,3.22663,3.22906,3.22153,3.22661,9380000.0
2009-05-12 07:17:00,3.22659,3.22775,3.217,3.22179,9500000.0
2009-05-12 07:18:00,3.22593,3.22846,3.22006,3.22006,22380000.0
2009-05-12 07:19:00,3.21958,3.22618,3.21958,3.22493,5250000.0
2009-05-12 07:20:00,3.21776,3.22727,3.21776,3.22687,5750000.0
2009-05-12 07:21:00,3.22603,3.22795,3.21828,3.22795,8750000.0
2009-05-12 07:22:00,3.22601,3.22697,3.21929,3.22453,8250000.0
2009-05-12 07:23:00,3.2269,3.22741,3.22092,3.22566,12130000.0
2009-05-12 07:24:00,3.22557,3.22574,3.21928,3.22412,17250000.0
2009-05-12 07:25:00,3.22042,3.22868,3.22012,3.22868,11750000.0
2009-05-12 07:26:00,3.21928,3.22664,3.21749,3.21749,9750000.0
2009-05-12 07:27:00,3.22303,3.22839,3.22062,3.22839,11750000.0
2009-05-12 07:28:00,3.2209,3.22692,3.21655,3.21655,13000000.0
2009-05-12 07:29:00,3.22868,3.229,3.22009,3.22009,9380000.0
2009-05-12 07:30:00,3.22362,3.22574,3.21696,3.21696,8500000.0
2009-05-12 07:31:00,3.22789,3.22789,3.21873,3.22681,13880000.0
2009-05-12 07:32:00,3.22494,3.22505,3.21887,3.22096,10380000.0
2009-05-12 07:33:00,3.21809,3.22631,3.21754,3.22631,8250000.0
2009-05-12 07:34:00,3.21632,3.22568,3.21632,3.21676,7750000.0
2009-05-12 07:35:00,3.21792,3.22329,3.21307,3.2164,8750000.0
2009-05-12 07:36:00,3.2213,3.22408,3.21612,3.21749,11500000.0
2009-05-12 07:37:00,3.21919,3.22425,3.21531,3.21531,10000000.0
2009-05-12 07:38:00,3.21617,3.22618,3.21269,3.22592,11750000.0
2009-05-12 07:39:00,3.22575,3.22985,3.22575,3.22616,8000000.0
2009-05-12 07:40:00,3.22974,3.23068,3.22665,3.22919,10880000.0
2009-05-12 07:41:00,3.22959,3.23245,3.22829,3.23006,9250000.0
2009-05-12 07:42:00,3.23013,3.23151,3.22512,3.22845,8250000.0
2009-05-12 07:43:00,3.22937,3.23293,3.22698,3.2298,12750000.0
2009-05-12 07:44:00,3.22605,3.23252,3.22605,3.23056,14000000.0
2009-05-12 07:45:00,3.22624,3.23352,3.22624,3.23339,7250000.0
2009-05-12 07:46:00,3.22915,3.23352,3.22617,3.23045,11500000.0
2009-05-12 07:47:00,3.22894,3.23412,3.2287,3.23362,7000000.0
2009-05-12 07:48:00,3.23036,3.23429,3.22779,3.23157,7000000.0
2009-05-12 07:49:00,3.22936,3.23315,3.22768,3.23033,7000000.0
2009-05-12 07:50:00,3.23361,3.23542,3.22933,3.23542,9500000.0
2009-05-12 07:51:00,3.2336,3.23485,3.23176,3.23478,9250000.0
2009-05-12 07:52:00,3.23538,3.23538,3.22954,3.23128,11500000.0
2009-05-12 07:53:00,3.23306,3.2356,3.23194,3.2356,9500000.0
2009-05-12 07:54:00,3.23511,3.23881,3.23262,3.23881,11500000.0
2009-05-12 07:55:00,3.23694,3.23857,3.23602,3.23607,6250000.0
2009-05-12 07:56:00,3.23688,3.23844,3.23437,3.23622,9500000.0
2009-05-12 07:57:00,3.24011,3.24011,3.23269,3.23439,7750000.0
2009-05-12 07:58:00,3.23816,3.23816,3.23091,3.23366,11750000.0
2009-05-12 07:59:00,3.23346,3.23526,3.22706,3.23444,17000000.0
2009-05-12 08:00:00,3.23483,3.23522,3.22801,3.23522,5250000.0
2009-05-12 08:01:00,3.23284,3.23522,3.22778,3.231,13500000.0
2009-05-12 08:02:00,3.23023,3.2358,3.22989,3.23266,15750000.0
2009-05-12 08:03:00,3.23172,3.23454,3.22778,3.23332,11750000.0
2009-05-12 08:04:00,3.23196,3.23356,3.22805,3.23287,8500000.0
2009-05-12 08:05:00,3.23264,3.23307,3.22917,3.23227,11000000.0
2009-05-12 08:06:00,3.23186,3.23359,3.22833,3.23223,7500000.0
2009-05-12 08:07:00,3.23205,3.23327,3.2305,3.23074,6250000.0
2009-05-12 08:08:00,3.23231,3.23551,3.23002,3.23551,5750000.0
2009-05-12 08:09:00,3.23108,3.23308,3.22934,3.23306,7000000.0
2009-05-12 08:10:00,3.22696,3.23309,3.22688,3.22955,8750000.0
2009-05-12 08:11:00,3.23411,3.23411,3.22532,3.23305,8000000.0
2009-05-12 08:12:00,3.23027,3.23297,3.22847,3.23074,6500000.0
2009-05-12 08:13:00,3.23015,3.23451,3.22702,3.23027,12250000.0
2009-05-12 08:14:00,3.23172,3.23295,3.22665,3.23262,6500000.0
2009-05-12 08:15:00,3.23058,3.23306,3.22885,3.23306,7750000.0
2009-05-12 08:16:00,3.22992,3.2326,3.22594,3.2326,11500000.0
2009-05-12 08:17:00,3.233,3.233,3.22672,3.23039,9250000.0
2009-05-12 08:18:00,3.22975,3.23396,3.22858,3.22906,11750000.0
2009-05-12 08:19:00,3.23085,3.23398,3.23063,3.23234,7750000.0
2009-05-12 08:20:00,3.23355,3.23434,3.22851,3.22851,13250000.0
2009-05-12 08:21:00,3.23138,3.23247,3.23026,3.23054,5500000.0
2009-05-12 08:22:00,3.23071,3.23362,3.22337,3.22829,14500000.0
2009-05-12 08:23:00,3.22986,3.23377,3.22595,3.23117,11000000.0
2009-05-12 08:24:00,3.23158,3.23194,3.22627,3.22646,5750000.0
2009-05-12 08:25:00,3.22743,3.22878,3.22331,3.22713,8000000.0
2009-05-12 08:26:00,3.22454,3.2299,3.2222,3.22774,11500000.0
2009-05-12 08:27:00,3.22772,3.23114,3.22602,3.22826,8750000.0
2009-05-12 08:28:00,3.22824,3.23208,3.22722,3.23122,6750000.0
2009-05-12 08:29:00,3.22881,3.23208,3.22779,3.23058,7500000.0
2009-05-12 08:30:00,3.23034,3.23152,3.22685,3.23034,16750000.0
2009-05-12 08:31:00,3.23046,3.2331,3.22798,3.23115,8250000.0
2009-05-12 08:32:00,3.22723,3.23217,3.22686,3.23058,7500000.0
2009-05-12 08:33:00,3.23239,3.23411,3.22985,3.23177,9500000.0
2009-05-12 08:34:00,3.23244,3.23299,3.22854,3.22854,8000000.0
2009-05-12 08:35:00,3.23268,3.23335,3.22983,3.23174,15250000.0
2009-05-12 08:36:00,3.23403,3.23403,3.23024,3.23041,11000000.0
2009-05-12 08:37:00,3.23221,3.23473,3.23055,3.23087,10000000.0
2009-05-12 08:38:00,3.23069,3.23285,3.22956,3.23214,7750000.0
2009-05-12 08:39:00,3.23016,3.23223,3.22966,3.2302,7750000.0
2009-05-12 08:40:00,3.23109,3.23377,3.22937,3.23223,10000000.0
2009-05-12 08:41:00,3.23372,3.23372,3.22886,3.22886,7380000.0
2009-05-12 08:42:00,3.23049,3.23364,3.22943,3.23364,13000000.0
2009-05-12 08:43:00,3.23442,3.2347,3.22909,3.23328,10750000.0
2009-05-12 08:44:00,3.2319,3.23607,3.23047,3.23607,5630000.0
2009-05-12 08:45:00,3.23662,3.23811,3.23322,3.23693,7750000.0
2009-05-12 08:46:00,3.23982,3.23982,3.23402,3.23894,10500000.0
2009-05-12 08:47:00,3.23966,3.24205,3.23483,3.23906,9250000.0
2009-05-12 08:48:00,3.23737,3.24518,3.23737,3.24518,10880000.0
2009-05-12 08:49:00,3.24216,3.24682,3.24216,3.24535,8500000.0
2009-05-12 08:50:00,3.24647,3.24734,3.24501,3.24555,5250000.0
2009-05-12 08:51:00,3.2474,3.24792,3.24344,3.24402,10000000.0
2009-05-12 08:52:00,3.24516,3.24854,3.24478,3.24558,5750000.0
2009-05-12 08:53:00,3.24802,3.24889,3.24349,3.24691,13880000.0
2009-05-12 08:54:00,3.24285,3.24794,3.24285,3.24758,6500000.0
2009-05-12 08:55:00,3.24652,3.24726,3.24226,3.24599,10500000.0
2009-05-12 08:56:00,3.24508,3.24626,3.24321,3.24321,6250000.0
2009-05-12 08:57:00,3.24432,3.24549,3.2401,3.24263,9250000.0
2009-05-12 08:58:00,3.24301,3.24623,3.242,3.2426,11250000.0
2009-05-12 08:59:00,3.24487,3.24573,3.24127,3.24127,7750000.0
2009-05-12 09:00:00,3.24602,3.24602,3.24109,3.24513,6250000.0
2009-05-12 09:01:00,3.24519,3.24622,3.23999,3.24622,10250000.0
2009-05-12 09:02:00,3.24357,3.24768,3.24217,3.24217,8500000.0
2009-05-12 09:03:00,3.24691,3.25064,3.2438,3.25064,11250000.0
2009-05-12 09:04:00,3.24965,3.24965,3.24249,3.24559,6000000.0
2009-05-12 09:05:00,3.24871,3.2498,3.24698,3.249,8500000.0
2009-05-12 09:06:00,3.2474,3.24901,3.24457,3.24562,10250000.0
2009-05-12 09:07:00,3.2498,3.2498,3.24435,3.24848,9880000.0
2009-05-12 09:08:00,3.24615,3.24888,3.24473,3.24473,8750000.0
2009-05-12 09:09:00,3.24882,3.24882,3.24524,3.24609,6130000.0
2009-05-12 09:10:00,3.24399,3.24728,3.24185,3.24721,10250000.0
2009-05-12 09:11:00,3.24785,3.24943,3.24471,3.24839,10250000.0
2009-05-12 09:12:00,3.25131,3.25131,3.24534,3.24636,5500000.0
2009-05-12 09:13:00,3.24344,3.24556,3.23856,3.24386,5750000.0
2009-05-12 09:14:00,3.23777,3.24346,3.23591,3.23818,6500000.0
2009-05-12 09:15:00,3.24068,3.24112,3.23582,3.23754,8630000.0
2009-05-12 09:16:00,3.23486,3.23868,3.23163,3.23323,7500000.0
2009-05-12 09:17:00,3.23891,3.23931,3.2308,3.23894,8500000.0
2009-05-12 09:18:00,3.23687,3.23728,3.2297,3.23462,9000000.0
2009-05-12 09:19:00,3.23479,3.23619,3.22634,3.23238,10130000.0
2009-05-12 09:20:00,3.23351,3.23552,3.22802,3.23345,10000000.0
2009-05-12 09:21:00,3.23257,3.23285,3.22997,3.2311,9250000.0
2009-05-12 09:22:00,3.23286,3.23412,3.22956,3.23016,13750000.0
2009-05-12 09:23:00,3.23355,3.23464,3.22994,3.23293,4880000.0
2009-05-12 09:24:00,3.23495,3.23545,3.22985,3.23385,10380000.0
2009-05-12 09:25:00,3.23342,3.23435,3.23148,3.23311,9630000.0
2009-05-12 09:26:00,3.23202,3.23549,3.22923,3.2318,13250000.0
2009-05-12 09:27:00,3.23396,3.23514,3.23162,3.23429,5500000.0
2009-05-12 09:28:00,3.2342,3.23449,3.23002,3.23267,12500000.0
2009-05-12 09:29:00,3.23391,3.23391,3.22814,3.23378,17130000.0
2009-05-12 09:30:00,3.23399,3.23498,3.23087,3.23087,9000000.0
2009-05-12 09:31:00,3.23424,3.23504,3.23081,3.23432,9250000.0
2009-05-12 09:32:00,3.23333,3.23557,3.23163,3.23557,6000000.0
2009-05-12 09:33:00,3.23479,3.23548,3.23141,3.23313,6500000.0
2009-05-12 09:34:00,3.23586,3.23675,3.2332,3.23656,8000000.0
2009-05-12 09:35:00,3.23635,3.23635,3.23089,3.23089,5500000.0
2009-05-12 09:36:00,3.22967,3.23572,3.22967,3.23009,9750000.0
2009-05-12 09:37:00,3.23116,3.23361,3.22724,3.22909,7250000.0
2009-05-12 09:38:00,3.23483,3.23489,3.22693,3.22825,10250000.0
2009-05-12 09:39:00,3.23277,3.23402,3.2304,3.23062,10750000.0
2009-05-12 09:40:00,3.22789,3.23106,3.22292,3.23044,17500000.0
2009-05-12 09:41:00,3.22926,3.23049,3.2243,3.2279,5250000.0
2009-05-12 09:42:00,3.22513,3.2271,3.22065,3.22602,13250000.0
2009-05-12 09:43:00,3.22657,3.2277,3.22208,3.22749,6250000.0
2009-05-12 09:44:00,3.22467,3.22567,3.21822,3.2223,10380000.0
2009-05-12 09:45:00,3.22229,3.22501,3.21782,3.21937,11630000.0
2009-05-12 09:46:00,3.2217,3.22329,3.21919,3.22107,6250000.0
2009-05-12 09:47:00,3.22285,3.22285,3.2153,3.21748,7750000.0
2009-05-12 09:48:00,3.21916,3.22266,3.21894,3.22145,10380000.0
2009-05-12 09:49:00,3.2216,3.22384,3.22016,3.22384,6630000.0
2009-05-12 09:50:00,3.22357,3.22357,3.21719,3.22347,6500000.0
2009-05-12 09:51:00,3.22458,3.22458,3.21908,3.21908,6380000.0
2009-05-12 09:52:00,3.22201,3.22356,3.21942,3.22307,7250000.0
2009-05-12 09:53:00,3.22309,3.22387,3.21877,3.2209,12750000.0
2009-05-12 09:54:00,3.2241,3.22468,3.22108,3.22297,13750000.0
2009-05-12 09:55:00,3.22384,3.2255,3.21945,3.22286,15880000.0
2009-05-12 09:56:00,3.22177,3.22494,3.21786,3.22265,11750000.0
2009-05-12 09:57:00,3.22374,3.22374,3.21176,3.21396,14750000.0
2009-05-12 09:58:00,3.21339,3.2196,3.20998,3.2181,11250000.0
2009-05-12 09:59:00,3.21141,3.21747,3.21141,3.21201,9250000.0
2009-05-12 10:00:00,3.21106,3.21284,3.2069,3.2069,8500000.0
2009-05-12 10:01:00,3.21108,3.21237,3.20418,3.20525,8630000.0
2009-05-12 10:02:00,3.21218,3.21218,3.20429,3.20986,14250000.0
2009-05-12 10:03:00,3.20778,3.20936,3.20147,3.20513,15880000.0
2009-05-12 10:04:00,3.20846,3.20973,3.20622,3.20916,8500000.0
2009-05-12 10:05:00,3.20649,3.21164,3.2047,3.21141,14880000.0
2009-05-12 10:06:00,3.2078,3.21099,3.20713,3.21022,5250000.0
2009-05-12 10:07:00,3.20475,3.21251,3.20475,3.21238,11750000.0
2009-05-12 10:08:00,3.21187,3.21508,3.20977,3.21478,7000000.0
2009-05-12 10:09:00,3.21312,3.21746,3.21196,3.21196,13500000.0
2009-05-12 10:10:00,3.21451,3.21562,3.21167,3.21188,9000000.0
2009-05-12 10:11:00,3.21279,3.21564,3.20979,3.20979,7880000.0
2009-05-12 10:12:00,3.20546,3.21356,3.20546,3.2122,7750000.0
2009-05-12 10:13:00,3.20792,3.2123,3.20478,3.20801,10380000.0
2009-05-12 10:14:00,3.20813,3.21113,3.20718,3.21113,10130000.0
2009-05-12 10:15:00,3.20739,3.21311,3.20697,3.21311,11500000.0
2009-05-12 10:16:00,3.21183,3.21183,3.20872,3.20872,5250000.0
2009-05-12 10:17:00,3.21201,3.21265,3.20511,3.21255,8500000.0
2009-05-12 10:18:00,3.20737,3.21184,3.20737,3.21007,11500000.0
2009-05-12 10:19:00,3.21066,3.21199,3.20722,3.21199,7000000.0
2009-05-12 10:20:00,3.21049,3.21124,3.20441,3.20561,9000000.0
2009-05-12 10:21:00,3.20968,3.20969,3.20506,3.20724,11000000.0
2009-05-12 10:22:00,3.20857,3.21014,3.2073,3.2076,9000000.0
2009-05-12 10:23:00,3.20976,3.2119,3.20934,3.21147,6500000.0
2009-05-12 10:24:00,3.20918,3.21416,3.20918,3.21226,10500000.0
2009-05-12 10:25:00,3.21194,3.21316,3.20955,3.21303,7630000.0
2009-05-12 10:26:00,3.21243,3.21243,3.20825,3.20941,5630000.0
2009-05-12 10:27:00,3.21243,3.21351,3.20397,3.20883,9750000.0
2009-05-12 10:28:00,3.20799,3.21422,3.20742,3.2117,12750000.0
2009-05-12 10:29:00,3.21302,3.21302,3.20646,3.20823,8130000.0
2009-05-12 10:30:00,3.2101,3.21087,3.20175,3.20813,10500000.0
2009-05-12 10:31:00,3.20719,3.20999,3.20494,3.20494,7750000.0
2009-05-12 10:32:00,3.2111,3.2111,3.20579,3.20955,7250000.0
2009-05-12 10:33:00,3.20714,3.21002,3.20631,3.21002,11750000.0
2009-05-12 10:34:00,3.20916,3.20986,3.20359,3.20955,8380000.0
2009-05-12 10:35:00,3.20734,3.21046,3.20369,3.20369,11250000.0
2009-05-12 10:36:00,3.2104,3.21226,3.20694,3.21226,15750000.0
2009-05-12 10:37:00,3.21256,3.21256,3.20509,3.21035,11250000.0
2009-05-12 10:38:00,3.20865,3.21173,3.20865,3.21147,7750000.0
2009-05-12 10:39:00,3.21299,3.214,3.21061,3.2108,5250000.0
2009-05-12 10:40:00,3.21236,3.21437,3.20744,3.20744,11000000.0
2009-05-12 10:41:00,3.21002,3.21496,3.21002,3.21029,8500000.0
2009-05-12 10:42:00,3.21412,3.21668,3.21344,3.21523,7880000.0
2009-05-12 10:43:00,3.21923,3.21937,3.21464,3.21702,10000000.0
2009-05-12 10:44:00,3.21854,3.21916,3.21225,3.2187,8130000.0
2009-05-12 10:45:00,3.21823,3.21909,3.21403,3.21622,7000000.0
2009-05-12 10:46:00,3.21736,3.21859,3.21507,3.21716,10750000.0
2009-05-12 10:47:00,3.21689,3.21878,3.21482,3.21814,7000000.0
2009-05-12 10:48:00,3.21715,3.21778,3.2148,3.21604,5500000.0
2009-05-12 10:49:00,3.22053,3.22078,3.21528,3.21679,13250000.0
2009-05-12 10:50:00,3.21707,3.21908,3.21486,3.21803,9500000.0
2009-05-12 10:51:00,3.21941,3.22113,3.21772,3.22113,11500000.0
2009-05-12 10:52:00,3.21999,3.22125,3.21911,3.21945,9750000.0
2009-05-12 10:53:00,3.2212,3.22165,3.21882,3.22158,5500000.0
2009-05-12 10:54:00,3.2179,3.22114,3.2179,3.22114,6380000.0
2009-05-12 10:55:00,3.2177,3.22178,3.21701,3.22178,9750000.0
2009-05-12 10:56:00,3.22008,3.22086,3.21461,3.21827,10880000.0
2009-05-12 10:57:00,3.21815,3.22206,3.21785,3.22206,9750000.0
2009-05-12 10:58:00,3.21693,3.22207,3.21665,3.21767,9000000.0
2009-05-12 10:59:00,3.2191,3.22065,3.21772,3.21828,10500000.0
2009-05-12 11:00:00,3.22013,3.22027,3.21345,3.21922,10250000.0
2009-05-12 11:01:00,3.21797,3.21876,3.21369,3.21736,9000000.0
2009-05-12 11:02:00,3.21716,3.21954,3.21425,3.21954,7000000.0
2009-05-12 11:03:00,3.2195,3.2195,3.20771,3.21174,9000000.0
2009-05-12 11:04:00,3.21263,3.21613,3.21151,3.21605,6880000.0
2009-05-12 11:05:00,3.21647,3.21647,3.2095,3.2095,9500000.0
2009-05-12 11:06:00,3.21585,3.21625,3.20985,3.21088,13750000.0
2009-05-12 11:07:00,3.21581,3.21581,3.20978,3.21046,10250000.0
2009-05-12 11:08:00,3.21292,3.21292,3.20424,3.20424,11000000.0
2009-05-12 11:09:00,3.2134,3.21358,3.20762,3.20954,7750000.0
2009-05-12 11:10:00,3.21323,3.21338,3.20814,3.21187,15000000.0
2009-05-12 11:11:00,3.20706,3.2111,3.20567,3.2105,6250000.0
2009-05-12 11:12:00,3.20964,3.21146,3.20654,3.21034,16130000.0
2009-05-12 11:13:00,3.21024,3.21096,3.20557,3.20901,10250000.0
2009-05-12 11:14:00,3.2069,3.21057,3.2069,3.20893,8250000.0
2009-05-12 11:15:00,3.20871,3.21016,3.20678,3.20765,8880000.0
2009-05-12 11:16:00,3.20946,3.20946,3.20623,3.20831,13250000.0
2009-05-12 11:17:00,3.21035,3.21035,3.20587,3.20941,6250000.0
2009-05-12 11:18:00,3.2058,3.21025,3.20538,3.20538,8750000.0
2009-05-12 11:19:00,3.20725,3.2084,3.20411,3.20779,10250000.0
2009-05-12 11:20:00,3.20464,3.20861,3.20179,3.20861,7250000.0
2009-05-12 11:21:00,3.20872,3.20924,3.20122,3.20586,9750000.0
2009-05-12 11:22:00,3.20851,3.20896,3.20664,3.20815,6750000.0
2009-05-12 11:23:00,3.20461,3.20824,3.19714,3.20563,13500000.0
2009-05-12 11:24:00,3.20704,3.20852,3.20109,3.20549,12750000.0
2009-05-12 11:25:00,3.20903,3.20903,3.19845,3.20434,18500000.0
2009-05-12 11:26:00,3.20789,3.20918,3.20439,3.20918,11250000.0
2009-05-12 11:27:00,3.20638,3.20751,3.20299,3.20595,6750000.0
2009-05-12 11:28:00,3.20924,3.20924,3.20413,3.20833,6250000.0
2009-05-12 11:29:00,3.20669,3.20772,3.20391,3.20584,7250000.0
2009-05-12 11:30:00,3.20741,3.20782,3.20483,3.20726,8750000.0
2009-05-12 11:31:00,3.20349,3.20705,3.20168,3.2067,8250000.0
2009-05-12 11:32:00,3.2022,3.20646,3.2022,3.20375,13000000.0
2009-05-12 11:33:00,3.20574,3.20683,3.20336,3.20544,10750000.0
2009-05-12 11:34:00,3.2019,3.20635,3.2019,3.20439,7750000.0
2009-05-12 11:35:00,3.20219,3.20796,3.20219,3.20796,8000000.0
2009-05-12 11:36:00,3.20313,3.20644,3.20256,3.20644,5880000.0
2009-05-12 11:37:00,3.20854,3.20869,3.20538,3.20557,8250000.0
2009-05-12 11:38:00,3.20662,3.21011,3.20662,3.20908,5750000.0
2009-05-12 11:39:00,3.20961,3.21191,3.20775,3.20796,18500000.0
2009-05-12 11:40:00,3.21108,3.21308,3.20906,3.21241,9380000.0
2009-05-12 11:41:00,3.2091,3.21521,3.20449,3.21502,5250000.0
2009-05-12 11:42:00,3.21244,3.21622,3.21102,3.21622,17880000.0
2009-05-12 11:43:00,3.21415,3.21618,3.21186,3.21531,6750000.0
2009-05-12 11:44:00,3.21532,3.21856,3.21376,3.21468,8750000.0
2009-05-12 11:45:00,3.21478,3.21938,3.21288,3.21845,9250000.0
2009-05-12 11:46:00,3.21647,3.21758,3.21263,3.21431,10000000.0
2009-05-12 11:47:00,3.21542,3.21773,3.2136,3.21479,6250000.0
2009-05-12 11:48:00,3.21881,3.21881,3.21315,3.21315,5880000.0
2009-05-12 11:49:00,3.21276,3.21578,3.211,3.21578,8130000.0
2009-05-12 11:50:00,3.21505,3.21578,3.20938,3.21276,8250000.0
2009-05-12 11:51:00,3.21073,3.21495,3.20683,3.21279,10380000.0
2009-05-12 11:52:00,3.21511,3.21632,3.21256,3.21632,11500000.0
2009-05-12 11:53:00,3.21565,3.21565,3.20996,3.21501,7000000.0
2009-05-12 11:54:00,3.21618,3.21622,3.21234,3.21489,6000000.0
2009-05-12 11:55:00,3.21412,3.21528,3.2102,3.21528,12500000.0
2009-05-12 11:56:00,3.2166,3.2166,3.21029,3.21329,7500000.0
2009-05-12 11:57:00,3.21637,3.21637,3.21122,3.21455,11000000.0
2009-05-12 11:58:00,3.21676,3.21676,3.20823,3.21039,6250000.0
2009-05-12 11:59:00,3.21347,3.21546,3.21219,3.21546,8000000.0
2009-05-12 12:00:00,3.21439,3.21704,3.21261,3.21704,9250000.0
2009-05-12 12:01:00,3.21564,3.21564,3.21057,3.21248,7250000.0
2009-05-12 12:02:00,3.21642,3.21642,3.21004,3.21567,9250000.0
2009-05-12 12:03:00,3.21585,3.21585,3.20938,3.21195,7630000.0
2009-05-12 12:04:00,3.21442,3.21671,3.2121,3.21624,8250000.0
2009-05-12 12:05:00,3.21495,3.21586,3.20951,3.21464,6500000.0
2009-05-12 12:06:00,3.21528,3.21575,3.20833,3.20833,8250000.0
2009-05-12 12:07:00,3.2103,3.21384,3.21,3.21,9000000.0
2009-05-12 12:08:00,3.21101,3.21222,3.2066,3.21222,8000000.0
2009-05-12 12:09:00,3.20907,3.21423,3.20655,3.21252,7750000.0
2009-05-12 12:10:00,3.21104,3.21664,3.21072,3.21664,8750000.0
2009-05-12 12:11:00,3.21364,3.21579,3.20846,3.21469,6380000.0
2009-05-12 12:12:00,3.21425,3.21703,3.21128,3.21334,9500000.0
2009-05-12 12:13:00,3.21316,3.21633,3.21085,3.21416,6250000.0
2009-05-12 12:14:00,3.21223,3.21721,3.21028,3.21672,8000000.0
2009-05-12 12:15:00,3.21881,3.2206,3.21519,3.21703,7000000.0
2009-05-12 12:16:00,3.21536,3.22215,3.21389,3.22185,9500000.0
2009-05-12 12:17:00,3.22054,3.22195,3.2141,3.22179,9250000.0
2009-05-12 12:18:00,3.21966,3.22238,3.21371,3.22238,13000000.0
2009-05-12 12:19:00,3.22177,3.22177,3.21778,3.21861,6500000.0
2009-05-12 12:20:00,3.22004,3.22004,3.214,3.21766,11140000.0
2009-05-12 12:21:00,3.22026,3.2231,3.2191,3.22098,9250000.0
2009-05-12 12:22:00,3.22029,3.22394,3.21922,3.22394,7500000.0
2009-05-12 12:23:00,3.22492,3.22559,3.22134,3.22559,8000000.0
2009-05-12 12:24:00,3.22237,3.22502,3.22088,3.225,9500000.0
2009-05-12 12:25:00,3.22342,3.22503,3.22295,3.22464,6630000.0
2009-05-12 12:26:00,3.22127,3.22553,3.22053,3.22523,10250000.0
2009-05-12 12:27:00,3.22486,3.22602,3.22319,3.22602,7250000.0
2009-05-12 12:28:00,3.22664,3.22701,3.22228,3.22701,11250000.0
2009-05-12 12:29:00,3.22741,3.22797,3.22223,3.22384,9000000.0
2009-05-12 12:30:00,3.22889,3.23052,3.22591,3.22591,10500000.0
2009-05-12 12:31:00,3.22984,3.23011,3.22401,3.22497,6500000.0
2009-05-12 12:32:00,3.22724,3.22911,3.2213,3.22682,6630000.0
2009-05-12 12:33:00,3.22734,3.22873,3.22482,3.22767,6000000.0
2009-05-12 12:34:00,3.22872,3.22872,3.22127,3.2273,11500000.0
2009-05-12 12:35:00,3.22406,3.22701,3.22138,3.22565,8250000.0
2009-05-12 12:36:00,3.2291,3.2291,3.22109,3.22416,11880000.0
2009-05-12 12:37:00,3.22817,3.22834,3.22295,3.22442,12000000.0
2009-05-12 12:38:00,3.22654,3.22695,3.22364,3.22425,7500000.0
2009-05-12 12:39:00,3.22597,3.22598,3.22328,3.22439,7000000.0
2009-05-12 12:40:00,3.22339,3.22619,3.22339,3.22416,14000000.0
2009-05-12 12:41:00,3.22393,3.22509,3.21939,3.22239,7500000.0
2009-05-12 12:42:00,3.22516,3.22573,3.22329,3.22341,7750000.0
2009-05-12 12:43:00,3.22522,3.22594,3.22226,3.22594,12750000.0
2009-05-12 12:44:00,3.22485,3.22753,3.22123,3.22483,7130000.0
2009-05-12 12:45:00,3.22299,3.22465,3.21948,3.22465,12750000.0
2009-05-12 12:46:00,3.2231,3.22588,3.22227,3.22588,10750000.0
2009-05-12 12:47:00,3.22144,3.22392,3.21945,3.22221,5500000.0
2009-05-12 12:48:00,3.22267,3.22371,3.21792,3.22027,10500000.0
2009-05-12 12:49:00,3.22115,3.22255,3.21805,3.22255,8000000.0
2009-05-12 12:50:00,3.22175,3.2222,3.21876,3.21932,11000000.0
2009-05-12 12:51:00,3.21914,3.22326,3.2183,3.21996,8250000.0
2009-05-12 12:52:00,3.22319,3.22319,3.21587,3.21587,14500000.0
2009-05-12 12:53:00,3.22147,3.2236,3.2187,3.2236,8250000.0
2009-05-12 12:54:00,3.2233,3.2233,3.21972,3.22249,15250000.0
2009-05-12 12:55:00,3.21987,3.2231,3.2186,3.22194,12000000.0
2009-05-12 12:56:00,3.21874,3.22413,3.21751,3.22413,13130000.0
2009-05-12 12:57:00,3.22041,3.22429,3.21953,3.22429,9500000.0
2009-05-12 12:58:00,3.22392,3.22432,3.21897,3.22432,5500000.0
2009-05-12 12:59:00,3.22172,3.22363,3.21849,3.22218,11250000.0
2009-05-12 13:00:00,3.22234,3.22479,3.21517,3.22479,9250000.0
2009-05-12 13:01:00,3.22647,3.22647,3.21814,3.22371,8000000.0
2009-05-12 13:02:00,3.22583,3.22583,3.22031,3.22482,11000000.0
2009-05-12 13:03:00,3.21979,3.22861,3.21979,3.22861,14630000.0
2009-05-12 13:04:00,3.22524,3.22752,3.22243,3.22752,9000000.0
2009-05-12 13:05:00,3.22182,3.22907,3.22182,3.22726,10750000.0
2009-05-12 13:06:00,3.2269,3.22872,3.22515,3.22515,8750000.0
2009-05-12 13:07:00,3.22316,3.22853,3.22145,3.22561,16750000.0
2009-05-12 13:08:00,3.22721,3.22758,3.22433,3.22656,7500000.0
2009-05-12 13:09:00,3.2211,3.22955,3.2211,3.22883,7750000.0
2009-05-12 13:10:00,3.22857,3.22857,3.22314,3.22314,11250000.0
2009-05-12 13:11:00,3.22692,3.22701,3.22186,3.22186,9000000.0
2009-05-12 13:12:00,3.22595,3.22595,3.22038,3.22182,11750000.0
2009-05-12 13:13:00,3.22279,3.22498,3.22095,3.22297,9750000.0
2009-05-12 13:14:00,3.2229,3.22507,3.22119,3.22357,11130000.0
2009-05-12 13:15:00,3.22033,3.22383,3.22018,3.22018,7750000.0
2009-05-12 13:16:00,3.22024,3.22421,3.2157,3.21977,7880000.0
2009-05-12 13:17:00,3.21932,3.22351,3.21649,3.22257,10250000.0
2009-05-12 13:18:00,3.21987,3.22235,3.21919,3.22073,8500000.0
2009-05-12 13:19:00,3.22118,3.2217,3.21903,3.2202,9630000.0
2009-05-12 13:20:00,3.2123,3.22152,3.2123,3.22012,13760000.0
2009-05-12 13:21:00,3.21882,3.22104,3.21588,3.21978,7000000.0
2009-05-12 13:22:00,3.2196,3.22123,3.2152,3.21718,11500000.0
2009-05-12 13:23:00,3.21833,3.21833,3.21446,3.21554,8880000.0
2009-05-12 13:24:00,3.21744,3.21855,3.21302,3.21619,10000000.0
2009-05-12 13:25:00,3.21785,3.21902,3.2127,3.21902,14750000.0
2009-05-12 13:26:00,3.21741,3.21823,3.21393,3.21508,8000000.0
2009-05-12 13:27:00,3.21711,3.21748,3.21343,3.21579,8500000.0
2009-05-12 13:28:00,3.21487,3.21709,3.21072,3.21072,10500000.0
2009-05-12 13:29:00,3.2139,3.21702,3.21316,3.21451,8250000.0
2009-05-12 13:30:00,3.20958,3.2162,3.20958,3.2162,6880000.0
2009-05-12 13:31:00,3.21368,3.21643,3.21276,3.21541,7750000.0
2009-05-12 13:32:00,3.21364,3.21505,3.21241,3.21315,8750000.0
2009-05-12 13:33:00,3.216,3.21612,3.21162,3.2141,14000000.0
2009-05-12 13:34:00,3.21483,3.21728,3.21387,3.21452,12250000.0
2009-05-12 13:35:00,3.21778,3.21778,3.2124,3.21738,16750000.0
2009-05-12 13:36:00,3.21446,3.2163,3.212,3.21356,8000000.0
2009-05-12 13:37:00,3.21425,3.21663,3.21281,3.21281,5500000.0
2009-05-12 13:38:00,3.21449,3.2181,3.21369,3.21721,11250000.0
2009-05-12 13:39:00,3.21847,3.21847,3.20822,3.20822,6000000.0
2009-05-12 13:40:00,3.21693,3.21784,3.2066,3.21458,11000000.0
2009-05-12 13:41:00,3.21187,3.21616,3.20731,3.21609,7260000.0
2009-05-12 13:42:00,3.21583,3.21589,3.21008,3.21358,12000000.0
2009-05-12 13:43:00,3.21446,3.21549,3.20889,3.21165,13250000.0
2009-05-12 13:44:00,3.21553,3.21553,3.20705,3.20793,8250000.0
2009-05-12 13:45:00,3.21255,3.21255,3.20941,3.21207,6500000.0
2009-05-12 13:46:00,3.21311,3.21329,3.20635,3.21019,8130000.0
2009-05-12 13:47:00,3.20816,3.21126,3.20725,3.21126,11250000.0
2009-05-12 13:48:00,3.21024,3.21112,3.20764,3.21069,7500000.0
2009-05-12 13:49:00,3.2037,3.21151,3.2037,3.21002,11500000.0
2009-05-12 13:50:00,3.20774,3.20926,3.20532,3.20881,5250000.0
2009-05-12 13:51:00,3.20899,3.20904,3.19962,3.20372,7750000.0
2009-05-12 13:52:00,3.20775,3.20775,3.20255,3.20255,7250000.0
2009-05-12 13:53:00,3.2059,3.20815,3.20065,3.20571,8500000.0
2009-05-12 13:54:00,3.20682,3.20682,3.19928,3.20338,11750000.0
2009-05-12 13:55:00,3.20522,3.20587,3.20144,3.20571,5250000.0
2009-05-12 13:56:00,3.1988,3.2042,3.1988,3.2042,10250000.0
2009-05-12 13:57:00,3.20451,3.20489,3.20072,3.20072,11250000.0
2009-05-12 13:58:00,3.20285,3.2029,3.19673,3.19673,14250000.0
2009-05-12 13:59:00,3.19879,3.20089,3.19535,3.19535,9250000.0
2009-05-12 14:00:00,3.19885,3.2008,3.1954,3.1954,5250000.0
2009-05-12 14:01:00,3.2015,3.20298,3.19647,3.19852,9500000.0
2009-05-12 14:02:00,3.19527,3.20164,3.19507,3.20164,7750000.0
2009-05-12 14:03:00,3.2016,3.2016,3.19561,3.20075,12630000.0
2009-05-12 14:04:00,3.2011,3.20344,3.19879,3.20095,8500000.0
2009-05-12 14:05:00,3.20156,3.20397,3.20065,3.20384,5500000.0
2009-05-12 14:06:00,3.19994,3.20418,3.19596,3.20067,9250000.0
2009-05-12 14:07:00,3.20368,3.20407,3.19934,3.19934,12250000.0
2009-05-12 14:08:00,3.20404,3.20404,3.1972,3.20082,9750000.0
2009-05-12 14:09:00,3.20242,3.20242,3.19821,3.19866,12500000.0
2009-05-12 14:10:00,3.20342,3.20359,3.19944,3.19944,6500000.0
2009-05-12 14:11:00,3.20049,3.20273,3.19757,3.20273,11750000.0
2009-05-12 14:12:00,3.20285,3.20329,3.1992,3.20013,9380000.0
2009-05-12 14:13:00,3.20295,3.20379,3.19898,3.20024,6000000.0
2009-05-12 14:14:00,3.20061,3.20362,3.19511,3.19511,8750000.0
2009-05-12 14:15:00,3.20029,3.20185,3.19815,3.20185,9250000.0
2009-05-12 14:16:00,3.1984,3.20101,3.19672,3.19879,7250000.0
2009-05-12 14:17:00,3.20247,3.20247,3.19677,3.19677,5750000.0
2009-05-12 14:18:00,3.20053,3.20086,3.19824,3.19861,19750000.0
2009-05-12 14:19:00,3.19674,3.20064,3.19648,3.19648,7750000.0
2009-05-12 14:20:00,3.19764,3.20096,3.19423,3.19775,12500000.0
2009-05-12 14:21:00,3.19809,3.20105,3.19457,3.20105,8250000.0
2009-05-12 14:22:00,3.19853,3.2014,3.19782,3.19997,7000000.0
2009-05-12 14:23:00,3.20084,3.20245,3.19746,3.20145,8130000.0
2009-05-12 14:24:00,3.19974,3.20088,3.19578,3.20084,12130000.0
2009-05-12 14:25:00,3.20182,3.20182,3.19829,3.19954,8130000.0
2009-05-12 14:26:00,3.1991,3.20107,3.19751,3.2001,11380000.0
2009-05-12 14:27:00,3.20389,3.20389,3.19892,3.19892,7250000.0
2009-05-12 14:28:00,3.19916,3.20182,3.19609,3.19609,8750000.0
2009-05-12 14:29:00,3.20144,3.20227,3.19596,3.19889,8000000.0
2009-05-12 14:30:00,3.1987,3.20191,3.19784,3.19784,10250000.0
2009-05-12 14:31:00,3.19965,3.20175,3.19594,3.19594,8750000.0
2009-05-12 14:32:00,3.19927,3.20015,3.19281,3.19411,11250000.0
2009-05-12 14:33:00,3.19824,3.19826,3.19242,3.1958,9250000.0
2009-05-12 14:34:00,3.19317,3.19603,3.19063,3.19091,8880000.0
2009-05-12 14:35:00,3.19268,3.19588,3.18755,3.19588,12630000.0
2009-05-12 14:36:00,3.19395,3.19626,3.19144,3.19584,13500000.0
2009-05-12 14:37:00,3.19641,3.19644,3.19034,3.19182,6500000.0
2009-05-12 14:38:00,3.19605,3.19605,3.18794,3.19048,6750000.0
2009-05-12 14:39:00,3.19442,3.19471,3.19104,3.19153,6000000.0
2009-05-12 14:40:00,3.19104,3.19629,3.19067,3.19293,12250000.0
2009-05-12 14:41:00,3.19604,3.19749,3.19171,3.19745,6250000.0
2009-05-12 14:42:00,3.19711,3.2009,3.19584,3.1973,11000000.0
2009-05-12 14:43:00,3.19517,3.19966,3.19087,3.19537,11750000.0
2009-05-12 14:44:00,3.19576,3.2002,3.19576,3.199,7250000.0
2009-05-12 14:45:00,3.19881,3.20012,3.19569,3.19904,8000000.0
2009-05-12 14:46:00,3.19721,3.19965,3.1945,3.19814,9880000.0
2009-05-12 14:47:00,3.20166,3.20166,3.19742,3.20092,7750000.0
2009-05-12 14:48:00,3.1972,3.2017,3.19715,3.19887,12500000.0
2009-05-12 14:49:00,3.1993,3.20019,3.19764,3.20019,6500000.0
2009-05-12 14:50:00,3.19977,3.202,3.19444,3.20005,9250000.0
2009-05-12 14:51:00,3.20352,3.20493,3.19904,3.20493,7750000.0
2009-05-12 14:52:00,3.20227,3.20693,3.19942,3.20465,9500000.0
2009-05-12 14:53:00,3.20507,3.20685,3.20381,3.20415,8250000.0
2009-05-12 14:54:00,3.2068,3.20765,3.20018,3.20018,11000000.0
2009-05-12 14:55:00,3.2057,3.20735,3.20322,3.20452,12880000.0
2009-05-12 14:56:00,3.2038,3.20777,3.20305,3.20767,10130000.0
2009-05-12 14:57:00,3.20591,3.20791,3.20354,3.20389,6750000.0
2009-05-12 14:58:00,3.20296,3.20604,3.20296,3.20517,13500000.0
2009-05-12 14:59:00,3.20528,3.2071,3.20204,3.2071,8500000.0
2009-05-12 15:00:00,3.20449,3.20673,3.20218,3.20336,12250000.0
2009-05-12 15:01:00,3.20669,3.20709,3.19998,3.20505,10880000.0
2009-05-12 15:02:00,3.20225,3.20705,3.20148,3.2062,15500000.0
2009-05-12 15:03:00,3.20501,3.21037,3.2021,3.20511,10500000.0
2009-05-12 15:04:00,3.20901,3.21256,3.20657,3.20657,12250000.0
2009-05-12 15:05:00,3.20751,3.21166,3.20635,3.20635,7750000.0
2009-05-12 15:06:00,3.20823,3.2107,3.20605,3.2107,6380000.0
2009-05-12 15:07:00,3.2076,3.21125,3.20559,3.20842,5250000.0
2009-05-12 15:08:00,3.20661,3.2098,3.20258,3.2098,10750000.0
2009-05-12 15:09:00,3.21127,3.21127,3.20641,3.20975,8250000.0
2009-05-12 15:10:00,3.21213,3.21213,3.20742,3.21071,13250000.0
2009-05-12 15:11:00,3.2111,3.2111,3.2053,3.20649,9750000.0
2009-05-12 15:12:00,3.21135,3.21135,3.20588,3.20723,7880000.0
2009-05-12 15:13:00,3.20689,3.21081,3.2061,3.20664,10880000.0
2009-05-12 15:14:00,3.21117,3.21117,3.20637,3.20637,5750000.0
2009-05-12 15:15:00,3.20801,3.21028,3.2064,3.20835,10130000.0
2009-05-12 15:16:00,3.20758,3.21042,3.20758,3.20773,7500000.0
2009-05-12 15:17:00,3.2082,3.21175,3.20492,3.20807,14000000.0
2009-05-12 15:18:00,3.21052,3.21184,3.20741,3.20941,8750000.0
2009-05-12 15:19:00,3.21011,3.21208,3.2088,3.20894,9630000.0
2009-05-12 15:20:00,3.21083,3.21215,3.20799,3.21207,6250000.0
2009-05-12 15:21:00,3.20976,3.21275,3.20379,3.20902,9750000.0
2009-05-12 15:22:00,3.21162,3.21162,3.20374,3.20545,20250000.0
2009-05-12 15:23:00,3.2126,3.2126,3.20247,3.20644,5500000.0
2009-05-12 15:24:00,3.20785,3.2101,3.20403,3.20872,8250000.0
2009-05-12 15:25:00,3.20697,3.20779,3.20263,3.20263,8750000.0
2009-05-12 15:26:00,3.20493,3.20784,3.20357,3.20721,15510000.0
2009-05-12 15:27:00,3.20537,3.20682,3.20274,3.20392,6380000.0
2009-05-12 15:28:00,3.20738,3.20738,3.20176,3.20176,5630000.0
2009-05-12 15:29:00,3.20242,3.20315,3.19907,3.20273,5500000.0
2009-05-12 15:30:00,3.20531,3.20582,3.19842,3.20394,8250000.0
2009-05-12 15:31:00,3.20037,3.20363,3.19998,3.20326,8000000.0
2009-05-12 15:32:00,3.19917,3.20324,3.19912,3.20313,11500000.0
2009-05-12 15:33:00,3.2029,3.20323,3.19773,3.20323,18380000.0
2009-05-12 15:34:00,3.1993,3.20167,3.19861,3.20036,5750000.0
2009-05-12 15:35:00,3.20042,3.20122,3.19201,3.20122,13500000.0
2009-05-12 15:36:00,3.19966,3.20149,3.1937,3.19964,8880000.0
2009-05-12 15:37:00,3.20272,3.20299,3.19846,3.20299,6750000.0
2009-05-12 15:38:00,3.19832,3.20539,3.19759,3.20412,17000000.0
2009-05-12 15:39:00,3.20616,3.20616,3.19888,3.2022,7500000.0
2009-05-12 15:40:00,3.20884,3.2092,3.20364,3.2092,11260000.0
2009-05-12 15:41:00,3.20329,3.20961,3.20329,3.20629,6380000.0
2009-05-12 15:42:00,3.20709,3.21033,3.20605,3.21033,5500000.0
2009-05-12 15:43:00,3.20843,3.20945,3.2037,3.2073,5500000.0
2009-05-12 15:44:00,3.20944,3.21064,3.20701,3.20769,9750000.0
2009-05-12 15:45:00,3.2075,3.21178,3.20609,3.21178,10000000.0
2009-05-12 15:46:00,3.20727,3.21166,3.20439,3.21074,12750000.0
2009-05-12 15:47:00,3.21215,3.2123,3.20809,3.21142,8750000.0
2009-05-12 15:48:00,3.21405,3.21405,3.20864,3.20864,7250000.0
2009-05-12 15:49:00,3.20822,3.21222,3.20562,3.20985,11750000.0
2009-05-12 15:50:00,3.2139,3.21492,3.20467,3.21116,15250000.0
2009-05-12 15:51:00,3.2126,3.21367,3.20714,3.21367,8500000.0
2009-05-12 15:52:00,3.20719,3.21397,3.20719,3.21344,9000000.0
2009-05-12 15:53:00,3.21178,3.21497,3.21019,3.21497,8250000.0
2009-05-12 15:54:00,3.21444,3.2149,3.20689,3.21219,8000000.0
2009-05-12 15:55:00,3.21617,3.21617,3.20905,3.21296,10500000.0
2009-05-12 15:56:00,3.21319,3.21523,3.20951,3.21139,8000000.0
2009-05-12 15:57:00,3.21408,3.21408,3.20586,3.2109,12130000.0
2009-05-12 15:58:00,3.21108,3.21335,3.20782,3.20987,10000000.0
2009-05-12 15:59:00,3.20903,3.2122,3.20646,3.2122,9250000.0
2009-05-12 16:00:00,3.21375,3.21375,3.20798,3.2113,9500000.0
2009-05-12 16:01:00,3.21311,3.21434,3.21017,3.21073,11500000.0
2009-05-12 16:02:00,3.21139,3.21427,3.20786,3.20786,6250000.0
2009-05-12 16:03:00,3.21307,3.21625,3.21241,3.21589,6250000.0
2009-05-12 16:04:00,3.21005,3.21461,3.20997,3.21226,6500000.0
2009-05-12 16:05:00,3.21684,3.21684,3.20272,3.21079,9500000.0
2009-05-12 16:06:00,3.21546,3.21546,3.21164,3.21164,6250000.0
2009-05-12 16:07:00,3.21455,3.21719,3.21347,3.21567,9750000.0
2009-05-12 16:08:00,3.2177,3.2177,3.2147,3.217,5630000.0
2009-05-12 16:09:00,3.21892,3.21932,3.21343,3.21343,9250000.0
2009-05-12 16:10:00,3.21174,3.2164,3.20565,3.21411,15750000.0
2009-05-12 16:11:00,3.21528,3.21725,3.21204,3.21325,11500000.0
2009-05-12 16:12:00,3.21584,3.21901,3.2138,3.2138,8630000.0
2009-05-12 16:13:00,3.21942,3.21942,3.21329,3.21493,7750000.0
2009-05-12 16:14:00,3.21715,3.22019,3.21318,3.2201,10250000.0
2009-05-12 16:15:00,3.21582,3.21936,3.2156,3.2156,10500000.0
2009-05-12 16:16:00,3.22258,3.22258,3.21495,3.2159,12000000.0
2009-05-12 16:17:00,3.21758,3.22021,3.21649,3.21794,6250000.0
2009-05-12 16:18:00,3.21851,3.22052,3.21551,3.22046,7750000.0
2009-05-12 16:19:00,3.21785,3.2207,3.21454,3.21671,12000000.0
2009-05-12 16:20:00,3.21628,3.21995,3.21272,3.21995,8750000.0
2009-05-12 16:21:00,3.21521,3.21884,3.21242,3.21603,6250000.0
2009-05-12 16:22:00,3.21949,3.21949,3.21178,3.2122,13880000.0
2009-05-12 16:23:00,3.21799,3.21858,3.21283,3.21749,6750000.0
2009-05-12 16:24:00,3.2131,3.21641,3.20892,3.21633,10750000.0
2009-05-12 16:25:00,3.21819,3.21819,3.21405,3.21476,7250000.0
2009-05-12 16:26:00,3.21442,3.22001,3.2121,3.22001,11750000.0
2009-05-12 16:27:00,3.21907,3.21907,3.21406,3.21822,9750000.0
2009-05-12 16:28:00,3.21805,3.21805,3.21511,3.21785,8500000.0
2009-05-12 16:29:00,3.21837,3.21837,3.2141,3.2141,8500000.0
2009-05-12 16:30:00,3.21675,3.21675,3.21119,3.21592,7750000.0
2009-05-12 16:31:00,3.21248,3.21804,3.21224,3.21552,10880000.0
2009-05-12 16:32:00,3.21685,3.21812,3.21421,3.21421,6750000.0
2009-05-12 16:33:00,3.21694,3.21851,3.21337,3.21648,10500000.0
2009-05-12 16:34:00,3.21928,3.21988,3.21365,3.21427,12000000.0
2009-05-12 16:35:00,3.21966,3.22006,3.21563,3.21563,11380000.0
2009-05-12 16:36:00,3.21559,3.22004,3.2123,3.2188,20250000.0
2009-05-12 16:37:00,3.21621,3.22006,3.21595,3.21598,7000000.0
2009-05-12 16:38:00,3.21587,3.2197,3.21246,3.21617,8500000.0
2009-05-12 16:39:00,3.22051,3.22067,3.21451,3.22008,7130000.0
2009-05-12 16:40:00,3.21864,3.2196,3.21325,3.21932,7000000.0
2009-05-12 16:41:00,3.2191,3.22059,3.20949,3.21843,13250000.0
2009-05-12 16:42:00,3.21298,3.22014,3.21276,3.22004,8000000.0
2009-05-12 16:43:00,3.21791,3.21978,3.21493,3.21493,7500000.0
2009-05-12 16:44:00,3.2179,3.21893,3.21207,3.21378,11250000.0
2009-05-12 16:45:00,3.2156,3.21816,3.21173,3.21745,6750000.0
2009-05-12 16:46:00,3.21425,3.21788,3.21379,3.21622,10000000.0
2009-05-12 16:47:00,3.2149,3.21753,3.21367,3.21753,5750000.0
2009-05-12 16:48:00,3.21666,3.21716,3.21141,3.21695,6500000.0
2009-05-12 16:49:00,3.2144,3.21631,3.21171,3.21359,11250000.0
2009-05-12 16:50:00,3.21782,3.21782,3.21106,3.21522,8000000.0
2009-05-12 16:51:00,3.21375,3.21831,3.21349,3.21831,7750000.0
2009-05-12 16:52:00,3.21754,3.21882,3.21092,3.21385,8750000.0
2009-05-12 16:53:00,3.21841,3.21841,3.21433,3.21487,6000000.0
2009-05-12 16:54:00,3.2158,3.21752,3.21162,3.2129,11000000.0
2009-05-12 16:55:00,3.21897,3.21897,3.2143,3.2143,6000000.0
2009-05-12 16:56:00,3.21438,3.21851,3.21407,3.21851,8750000.0
2009-05-12 16:57:00,3.21581,3.21797,3.21457,3.21797,6250000.0
2009-05-12 16:58:00,3.21585,3.21897,3.21194,3.21365,16250000.0
2009-05-12 16:59:00,3.21784,3.21831,3.21045,3.21698,10000000.0
2009-05-12 17:00:00,3.21583,3.21583,3.21162,3.21264,7000000.0
2009-05-12 17:01:00,3.20916,3.21386,3.20755,3.20894,10250000.0
2009-05-12 17:02:00,3.21215,3.21215,3.20608,3.20608,8500000.0
2009-05-12 17:03:00,3.20867,3.21053,3.20545,3.21013,10750000.0
2009-05-12 17:04:00,3.21021,3.21029,3.20667,3.21029,6630000.0
2009-05-12 17:05:00,3.20844,3.21032,3.20397,3.20516,7000000.0
2009-05-12 17:06:00,3.20845,3.20903,3.20517,3.20903,12500000.0
2009-05-12 17:07:00,3.20878,3.21196,3.20555,3.21196,14250000.0
2009-05-12 17:08:00,3.20718,3.21218,3.20718,3.21012,10000000.0
2009-05-12 17:09:00,3.21071,3.21357,3.20919,3.21341,6500000.0
2009-05-12 17:10:00,3.20893,3.21427,3.20893,3.21416,8000000.0
2009-05-12 17:11:00,3.21158,3.21474,3.20782,3.21218,5750000.0
2009-05-12 17:12:00,3.21324,3.21503,3.2101,3.213,5750000.0
2009-05-12 17:13:00,3.21314,3.21778,3.21041,3.21778,7000000.0
2009-05-12 17:14:00,3.21812,3.21812,3.21191,3.21277,9000000.0
2009-05-12 17:15:00,3.21615,3.21756,3.2115,3.21285,12380000.0
2009-05-12 17:16:00,3.21228,3.21603,3.21108,3.2129,7250000.0
2009-05-12 17:17:00,3.21529,3.21662,3.21397,3.21397,7000000.0
2009-05-12 17:18:00,3.21635,3.21696,3.21395,3.21696,10500000.0
2009-05-12 17:19:00,3.20983,3.2162,3.20956,3.2147,8750000.0
2009-05-12 17:20:00,3.21558,3.21648,3.21202,3.21309,11500000.0
2009-05-12 17:21:00,3.21567,3.2192,3.2121,3.2192,10750000.0
2009-05-12 17:22:00,3.21828,3.22107,3.21749,3.22107,7000000.0
2009-05-12 17:23:00,3.21976,3.22191,3.21817,3.21817,10750000.0
2009-05-12 17:24:00,3.22109,3.22185,3.21664,3.21763,7500000.0
2009-05-12 17:25:00,3.2191,3.22075,3.21799,3.21799,10250000.0
2009-05-12 17:26:00,3.21957,3.22099,3.21591,3.22,6500000.0
2009-05-12 17:27:00,3.21517,3.21922,3.20829,3.21678,9250000.0
2009-05-12 17:28:00,3.2194,3.22078,3.21684,3.21684,10500000.0
2009-05-12 17:29:00,3.21879,3.22015,3.21656,3.22015,8500000.0
2009-05-12 17:30:00,3.21618,3.21887,3.21204,3.21801,10630000.0
2009-05-12 17:31:00,3.21706,3.21721,3.21612,3.21716,5250000.0
2009-05-12 17:32:00,3.21647,3.21832,3.21294,3.21294,11250000.0
2009-05-12 17:33:00,3.21897,3.2197,3.21415,3.21939,11130000.0
2009-05-12 17:34:00,3.22165,3.22165,3.21568,3.21603,6750000.0
2009-05-12 17:35:00,3.21588,3.21641,3.21325,3.21325,5750000.0
2009-05-12 17:36:00,3.2187,3.2187,3.21496,3.2179,6250000.0
2009-05-12 17:37:00,3.21723,3.2191,3.21604,3.21733,10000000.0
2009-05-12 17:38:00,3.21235,3.21859,3.21094,3.21859,10250000.0
2009-05-12 17:39:00,3.21412,3.21848,3.21312,3.21792,8750000.0
2009-05-12 17:40:00,3.21709,3.22014,3.21627,3.21858,9250000.0
2009-05-12 17:41:00,3.2185,3.22132,3.21816,3.22132,11750000.0
2009-05-12 17:42:00,3.22057,3.22295,3.21865,3.21922,8500000.0
2009-05-12 17:43:00,3.22113,3.2223,3.21698,3.21887,8250000.0
2009-05-12 17:44:00,3.21969,3.22076,3.21767,3.21935,6500000.0
2009-05-12 17:45:00,3.21951,3.22088,3.2168,3.21858,6500000.0
2009-05-12 17:46:00,3.22304,3.22304,3.21542,3.2167,10880000.0
2009-05-12 17:47:00,3.22412,3.2242,3.21809,3.22118,6250000.0
2009-05-12 17:48:00,3.22186,3.22533,3.22058,3.22179,9130000.0
2009-05-12 17:49:00,3.22269,3.22502,3.21976,3.22403,12500000.0
2009-05-12 17:50:00,3.22202,3.22518,3.21755,3.21755,7250000.0
2009-05-12 17:51:00,3.22297,3.22466,3.2216,3.22297,11500000.0
2009-05-12 17:52:00,3.224,3.22645,3.22244,3.22645,7750000.0
2009-05-12 17:53:00,3.2242,3.22656,3.2215,3.22563,14500000.0
2009-05-12 17:54:00,3.22578,3.22746,3.223,3.22746,8750000.0
2009-05-12 17:55:00,3.22703,3.22775,3.22172,3.22172,6250000.0
2009-05-12 17:56:00,3.2256,3.22684,3.22104,3.22411,14130000.0
2009-05-12 17:57:00,3.22206,3.22674,3.21873,3.22202,8000000.0
2009-05-12 17:58:00,3.22516,3.22629,3.22271,3.22538,6000000.0
2009-05-12 17:59:00,3.22571,3.22653,3.22031,3.22137,7750000.0
2009-05-12 18:00:00,3.22602,3.22617,3.2212,3.22326,11500000.0
2009-05-12 18:01:00,3.22181,3.22492,3.21875,3.21965,10000000.0
2009-05-12 18:02:00,3.22442,3.22442,3.22126,3.22126,15130000.0
2009-05-12 18:03:00,3.22054,3.2236,3.22054,3.22272,5750000.0
2009-05-12 18:04:00,3.22157,3.22388,3.21973,3.22312,5250000.0
2009-05-12 18:05:00,3.22497,3.22519,3.21867,3.22417,9250000.0
2009-05-12 18:06:00,3.22442,3.22605,3.22162,3.22605,9750000.0
2009-05-12 18:07:00,3.22321,3.22624,3.22202,3.22474,8250000.0
2009-05-12 18:08:00,3.22442,3.22867,3.2234,3.22484,11000000.0
2009-05-12 18:09:00,3.22909,3.22909,3.22415,3.22706,7750000.0
2009-05-12 18:10:00,3.22838,3.22897,3.22644,3.22837,5250000.0
2009-05-12 18:11:00,3.22471,3.22807,3.22219,3.2246,10250000.0
2009-05-12 18:12:00,3.2264,3.22853,3.22455,3.22594,5750000.0
2009-05-12 18:13:00,3.22477,3.22822,3.22477,3.22822,5500000.0
2009-05-12 18:14:00,3.22682,3.23225,3.22667,3.23225,12630000.0
2009-05-12 18:15:00,3.229,3.23276,3.22682,3.23058,8750000.0
2009-05-12 18:16:00,3.23147,3.23565,3.22969,3.23565,8250000.0
2009-05-12 18:17:00,3.2356,3.23628,3.22999,3.23396,16750000.0
2009-05-12 18:18:00,3.23288,3.23766,3.23133,3.23133,12000000.0
2009-05-12 18:19:00,3.23473,3.23619,3.22953,3.23619,9750000.0
2009-05-12 18:20:00,3.23333,3.23588,3.23166,3.23443,12750000.0
2009-05-12 18:21:00,3.23091,3.23523,3.23045,3.23409,7250000.0
2009-05-12 18:22:00,3.22829,3.23344,3.22698,3.23277,9000000.0
2009-05-12 18:23:00,3.23487,3.23487,3.23138,3.2336,12000000.0
2009-05-12 18:24:00,3.23337,3.23442,3.22901,3.23361,14250000.0
2009-05-12 18:25:00,3.23182,3.23595,3.23182,3.23549,8500000.0
2009-05-12 18:26:00,3.23176,3.23901,3.23176,3.23901,14500000.0
2009-05-12 18:27:00,3.23452,3.23654,3.22879,3.23218,6250000.0
2009-05-12 18:28:00,3.23025,3.23594,3.22779,3.23444,8250000.0
2009-05-12 18:29:00,3.23391,3.23741,3.23391,3.23651,7880000.0
2009-05-12 18:30:00,3.23862,3.24013,3.23283,3.2388,13000000.0
2009-05-12 18:31:00,3.2398,3.24013,3.23765,3.24013,10000000.0
2009-05-12 18:32:00,3.24042,3.24096,3.23354,3.24022,10000000.0
2009-05-12 18:33:00,3.23637,3.23914,3.23637,3.23829,6500000.0
2009-05-12 18:34:00,3.23878,3.23878,3.23181,3.23181,10250000.0
2009-05-12 18:35:00,3.23871,3.23934,3.23335,3.23733,8750000.0
2009-05-12 18:36:00,3.23897,3.23971,3.23469,3.23971,12000000.0
2009-05-12 18:37:00,3.23619,3.24027,3.23414,3.23794,6750000.0
2009-05-12 18:38:00,3.23864,3.2406,3.23377,3.23783,12500000.0
2009-05-12 18:39:00,3.23985,3.24028,3.23604,3.24028,10250000.0
2009-05-12 18:40:00,3.23786,3.24103,3.23532,3.24103,7000000.0
2009-05-12 18:41:00,3.23701,3.23967,3.23534,3.23906,7500000.0
2009-05-12 18:42:00,3.23588,3.23975,3.23588,3.23975,10500000.0
2009-05-12 18:43:00,3.24059,3.24111,3.23601,3.23773,10750000.0
2009-05-12 18:44:00,3.23885,3.23885,3.23305,3.23755,13500000.0
2009-05-12 18:45:00,3.23767,3.23928,3.23382,3.23663,7500000.0
2009-05-12 18:46:00,3.23474,3.23826,3.23054,3.23601,14750000.0
2009-05-12 18:47:00,3.23809,3.23888,3.23115,3.23632,8500000.0
2009-05-12 18:48:00,3.23421,3.23756,3.23373,3.23756,10380000.0
2009-05-12 18:49:00,3.23761,3.23761,3.23288,3.23288,8750000.0
2009-05-12 18:50:00,3.2356,3.2356,3.23227,3.23379,6750000.0
2009-05-12 18:51:00,3.23639,3.23662,3.2316,3.2316,10500000.0
2009-05-12 18:52:00,3.23344,3.23614,3.2303,3.23614,5380000.0
2009-05-12 18:53:00,3.23557,3.23829,3.23467,3.23829,9250000.0
2009-05-12 18:54:00,3.23515,3.23771,3.23411,3.23417,14380000.0
2009-05-12 18:55:00,3.23099,3.23775,3.23099,3.2373,8500000.0
2009-05-12 18:56:00,3.2333,3.23564,3.22967,3.2331,11250000.0
2009-05-12 18:57:00,3.23334,3.23801,3.23203,3.2363,7500000.0
2009-05-12 18:58:00,3.23144,3.23711,3.23029,3.23273,11630000.0
2009-05-12 18:59:00,3.23079,3.23468,3.22864,3.23317,6000000.0
2009-05-12 19:00:00,3.2313,3.2357,3.22885,3.2357,19380000.0
2009-05-12 19:01:00,3.23593,3.23593,3.23162,3.23474,9500000.0
2009-05-12 19:02:00,3.23167,3.23403,3.22499,3.23374,12000000.0
2009-05-12 19:03:00,3.23,3.235,3.23,3.23103,7000000.0
2009-05-12 19:04:00,3.23333,3.23333,3.23003,3.23026,5250000.0
2009-05-12 19:05:00,3.23202,3.23322,3.22786,3.23149,7000000.0
2009-05-12 19:06:00,3.22511,3.23372,3.22511,3.23372,9500000.0
2009-05-12 19:07:00,3.23028,3.23279,3.2277,3.2277,8000000.0
2009-05-12 19:08:00,3.2321,3.23397,3.22977,3.23348,10250000.0
2009-05-12 19:09:00,3.23113,3.23258,3.22965,3.22991,8500000.0
2009-05-12 19:10:00,3.23112,3.23289,3.22769,3.22921,5750000.0
2009-05-12 19:11:00,3.23035,3.23238,3.22843,3.22843,13630000.0
2009-05-12 19:12:00,3.23123,3.23194,3.22826,3.22935,6500000.0
2009-05-12 19:13:00,3.23081,3.23136,3.22859,3.2287,7000000.0
2009-05-12 19:14:00,3.22928,3.23249,3.22764,3.22764,8000000.0
2009-05-12 19:15:00,3.22894,3.23477,3.22812,3.23249,12250000.0
2009-05-12 19:16:00,3.22931,3.23131,3.22526,3.22939,13750000.0
2009-05-12 19:17:00,3.23094,3.23259,3.22917,3.23259,10500000.0
2009-05-12 19:18:00,3.22993,3.23301,3.22863,3.2298,18000000.0
2009-05-12 19:19:00,3.23252,3.23252,3.22765,3.22823,10500000.0
2009-05-12 19:20:00,3.23034,3.23171,3.22704,3.22729,7880000.0
2009-05-12 19:21:00,3.22975,3.23146,3.22438,3.22796,12000000.0
2009-05-12 19:22:00,3.22926,3.23097,3.22771,3.22995,7500000.0
2009-05-12 19:23:00,3.23165,3.23263,3.22841,3.23263,14000000.0
2009-05-12 19:24:00,3.23041,3.23463,3.22966,3.23463,5250000.0
2009-05-12 19:25:00,3.22918,3.23347,3.22434,3.2332,5500000.0
2009-05-12 19:26:00,3.22816,3.23171,3.22816,3.22928,5250000.0
2009-05-12 19:27:00,3.22676,3.23289,3.22676,3.23279,7500000.0
2009-05-12 19:28:00,3.22611,3.23262,3.22611,3.22931,6000000.0
2009-05-12 19:29:00,3.23327,3.23327,3.22706,3.22912,18000000.0
2009-05-12 19:30:00,3.22962,3.23228,3.22735,3.23208,8000000.0
2009-05-12 19:31:00,3.23163,3.23385,3.22872,3.23095,11250000.0
2009-05-12 19:32:00,3.23503,3.23503,3.23017,3.23414,9750000.0
2009-05-12 19:33:00,3.23155,3.23264,3.22686,3.22991,8000000.0
2009-05-12 19:34:00,3.23155,3.23343,3.23019,3.23198,20000000.0
2009-05-12 19:35:00,3.22762,3.23265,3.22762,3.23031,7250000.0
2009-05-12 19:36:00,3.22865,3.23018,3.2277,3.23018,5750000.0
2009-05-12 19:37:00,3.23272,3.23272,3.22691,3.22932,10750000.0
2009-05-12 19:38:00,3.2323,3.2323,3.22631,3.22631,6750000.0
2009-05-12 19:39:00,3.2274,3.23058,3.22525,3.23058,5750000.0
2009-05-12 19:40:00,3.22792,3.22962,3.22698,3.22777,7750000.0
2009-05-12 19:41:00,3.22782,3.23016,3.2239,3.2239,7750000.0
2009-05-12 19:42:00,3.22693,3.22968,3.22652,3.22881,7250000.0
2009-05-12 19:43:00,3.2251,3.22858,3.2251,3.22697,6500000.0
2009-05-12 19:44:00,3.22885,3.22993,3.22522,3.22989,10750000.0
2009-05-12 19:45:00,3.2268,3.22951,3.22276,3.22815,11250000.0
2009-05-12 19:46:00,3.22755,3.23023,3.22755,3.22891,7500000.0
2009-05-12 19:47:00,3.22524,3.23112,3.22524,3.23112,8500000.0
2009-05-12 19:48:00,3.22904,3.22904,3.22517,3.22517,11000000.0
2009-05-12 19:49:00,3.22292,3.22974,3.22292,3.22482,5250000.0
2009-05-12 19:50:00,3.22604,3.22924,3.22348,3.22807,11000000.0
2009-05-12 19:51:00,3.22818,3.22818,3.22245,3.22771,9250000.0
2009-05-12 19:52:00,3.22316,3.22674,3.22151,3.22499,9250000.0
2009-05-12 19:53:00,3.22635,3.22798,3.22169,3.22394,7250000.0
2009-05-12 19:54:00,3.22732,3.2291,3.22419,3.2291,8500000.0
2009-05-12 19:55:00,3.22653,3.22947,3.22556,3.22924,12500000.0
2009-05-12 19:56:00,3.22844,3.22866,3.22404,3.22618,9380000.0
2009-05-12 19:57:00,3.22928,3.22931,3.22066,3.2239,18750000.0
2009-05-12 19:58:00,3.22746,3.22962,3.22533,3.22533,11250000.0
2009-05-12 19:59:00,3.22426,3.23082,3.22426,3.23082,10000000.0
2009-05-12 20:00:00,3.22726,3.22923,3.22625,3.22754,10750000.0
2009-05-12 20:01:00,3.22362,3.22829,3.22362,3.22667,8130000.0
2009-05-12 20:02:00,3.22989,3.23052,3.22549,3.22795,8000000.0
2009-05-12 20:03:00,3.22956,3.22961,3.22593,3.22961,9750000.0
2009-05-12 20:04:00,3.2276,3.22914,3.22627,3.22895,8000000.0
2009-05-12 20:05:00,3.22575,3.22754,3.22393,3.22578,15000000.0
2009-05-12 20:06:00,3.22689,3.22815,3.22272,3.22731,11750000.0
2009-05-12 20:07:00,3.22548,3.2278,3.22373,3.22622,13750000.0
2009-05-12 20:08:00,3.22423,3.22763,3.2217,3.2217,8880000.0
2009-05-12 20:09:00,3.22715,3.22715,3.22052,3.22427,10000000.0
2009-05-12 20:10:00,3.22326,3.22721,3.22326,3.2254,11380000.0
2009-05-12 20:11:00,3.22497,3.2264,3.22287,3.22395,9380000.0
2009-05-12 20:12:00,3.22444,3.22602,3.22087,3.22445,9000000.0
2009-05-12 20:13:00,3.22714,3.22714,3.22199,3.22555,10750000.0
2009-05-12 20:14:00,3.2258,3.22803,3.22447,3.22683,16250000.0
2009-05-12 20:15:00,3.22706,3.22799,3.22432,3.22799,8500000.0
2009-05-12 20:16:00,3.22328,3.22805,3.22199,3.22805,8000000.0
2009-05-12 20:17:00,3.22686,3.22808,3.22294,3.22382,7000000.0
2009-05-12 20:18:00,3.2263,3.22795,3.22388,3.22795,7760000.0
2009-05-12 20:19:00,3.22429,3.22772,3.21902,3.22626,7000000.0
2009-05-12 20:20:00,3.22375,3.22801,3.22226,3.22381,9500000.0
2009-05-12 20:21:00,3.22574,3.22709,3.22239,3.2249,14750000.0
2009-05-12 20:22:00,3.22673,3.22727,3.22394,3.22394,8250000.0
2009-05-12 20:23:00,3.22198,3.22704,3.22009,3.22415,7000000.0
2009-05-12 20:24:00,3.2271,3.22846,3.22299,3.22299,12880000.0
2009-05-12 20:25:00,3.22591,3.22703,3.22289,3.22538,14500000.0
2009-05-12 20:26:00,3.22831,3.22888,3.2228,3.2228,11510000.0
2009-05-12 20:27:00,3.22755,3.22762,3.22132,3.22266,6000000.0
2009-05-12 20:28:00,3.22601,3.22816,3.22302,3.22508,8000000.0
2009-05-12 20:29:00,3.22707,3.22767,3.22413,3.22539,10750000.0
2009-05-12 20:30:00,3.2242,3.22746,3.22233,3.22687,10000000.0
2009-05-12 20:31:00,3.22604,3.22811,3.22433,3.22811,9500000.0
2009-05-12 20:32:00,3.2245,3.22717,3.22418,3.2268,10250000.0
2009-05-12 20:33:00,3.22594,3.22683,3.21691,3.22319,11000000.0
2009-05-12 20:34:00,3.22235,3.22691,3.22235,3.22606,11750000.0
2009-05-12 20:35:00,3.22431,3.22581,3.22289,3.22505,7250000.0
2009-05-12 20:36:00,3.22679,3.22788,3.2251,3.22532,6250000.0
2009-05-12 20:37:00,3.22361,3.22761,3.2215,3.22511,9750000.0
2009-05-12 20:38:00,3.22536,3.22703,3.22188,3.2252,13500000.0
2009-05-12 20:39:00,3.2235,3.226,3.22092,3.22092,6000000.0
2009-05-12 20:40:00,3.2225,3.22622,3.22014,3.22319,12000000.0
2009-05-12 20:41:00,3.22484,3.22687,3.22112,3.2249,14000000.0
2009-05-12 20:42:00,3.22281,3.22609,3.22272,3.22437,11250000.0
2009-05-12 20:43:00,3.22396,3.22645,3.22094,3.22355,5500000.0
2009-05-12 20:44:00,3.22696,3.22713,3.22232,3.22487,10630000.0
2009-05-12 20:45:00,3.22414,3.22696,3.22407,3.22569,7500000.0
2009-05-12 20:46:00,3.22337,3.22897,3.22337,3.22637,5750000.0
2009-05-12 20:47:00,3.2253,3.22759,3.22242,3.22614,9750000.0
2009-05-12 20:48:00,3.22686,3.22825,3.22221,3.22588,5500000.0
2009-05-12 20:49:00,3.22525,3.2278,3.22189,3.22189,9250000.0
2009-05-12 20:50:00,3.22386,3.22528,3.21994,3.22066,14750000.0
2009-05-12 20:51:00,3.22031,3.22543,3.22031,3.22236,7000000.0
2009-05-12 20:52:00,3.22569,3.2258,3.21924,3.22353,11500000.0
2009-05-12 20:53:00,3.22354,3.22437,3.21678,3.21912,15000000.0
2009-05-12 20:54:00,3.2212,3.22209,3.21789,3.22049,6750000.0
2009-05-12 20:55:00,3.2208,3.2208,3.2157,3.21768,12500000.0
2009-05-12 20:56:00,3.21702,3.21932,3.21486,3.21486,6000000.0
2009-05-12 20:57:00,3.21934,3.21934,3.21173,3.21555,10750000.0
2009-05-12 20:58:00,3.2181,3.21887,3.21372,3.21887,10130000.0
2009-05-12 20:59:00,3.21841,3.21841,3.20999,3.21754,9250000.0
2009-05-12 21:00:00,3.21805,3.22049,3.2159,3.21691,8500000.0
2009-05-12 21:01:00,3.21734,3.22072,3.217,3.22072,7880000.0
2009-05-12 21:02:00,3.21449,3.2204,3.21449,3.21618,11250000.0
2009-05-12 21:03:00,3.21902,3.21999,3.21631,3.2171,7500000.0
2009-05-12 21:04:00,3.21423,3.21783,3.2137,3.2166,6750000.0
2009-05-12 21:05:00,3.21207,3.21698,3.21207,3.21324,6750000.0
2009-05-12 21:06:00,3.21479,3.21479,3.21132,3.21241,5500000.0
2009-05-12 21:07:00,3.21593,3.218,3.21376,3.218,8250000.0
2009-05-12 21:08:00,3.2178,3.21832,3.21471,3.21717,11250000.0
2009-05-12 21:09:00,3.21769,3.21826,3.21441,3.21584,10000000.0
2009-05-12 21:10:00,3.21425,3.21803,3.21419,3.21419,10250000.0
2009-05-12 21:11:00,3.21582,3.21827,3.21489,3.21675,6130000.0
2009-05-12 21:12:00,3.21795,3.21795,3.21578,3.21683,5750000.0
2009-05-12 21:13:00,3.21315,3.21681,3.21315,3.21502,6000000.0
2009-05-12 21:14:00,3.21357,3.21782,3.21267,3.21267,7750000.0
2009-05-12 21:15:00,3.21571,3.21618,3.21099,3.21304,8250000.0
2009-05-12 21:16:00,3.21639,3.21778,3.21307,3.21553,8500000.0
2009-05-12 21:17:00,3.2136,3.21767,3.21187,3.21755,10250000.0
2009-05-12 21:18:00,3.21834,3.21835,3.21083,3.21534,7250000.0
2009-05-12 21:19:00,3.21626,3.21672,3.21458,3.21591,5250000.0
2009-05-12 21:20:00,3.21712,3.21712,3.21071,3.21459,8880000.0
2009-05-12 21:21:00,3.21727,3.21871,3.21481,3.21676,8500000.0
2009-05-12 21:22:00,3.21779,3.21779,3.21244,3.21625,10750000.0
2009-05-12 21:23:00,3.21527,3.21755,3.21465,3.21755,6750000.0
2009-05-12 21:24:00,3.2144,3.21689,3.21235,3.21685,8250000.0
2009-05-12 21:25:00,3.21694,3.21707,3.21173,3.21578,8750000.0
2009-05-12 21:26:00,3.21497,3.21539,3.21224,3.21235,9250000.0
2009-05-12 21:27:00,3.21386,3.21552,3.20973,3.20973,6380000.0
2009-05-12 21:28:00,3.2111,3.21495,3.2111,3.21388,8500000.0
2009-05-12 21:29:00,3.21158,3.21649,3.21158,3.21649,10250000.0
2009-05-12 21:30:00,3.21355,3.21597,3.20848,3.21506,8000000.0
2009-05-12 21:31:00,3.21411,3.21702,3.21092,3.21521,7500000.0
2009-05-12 21:32:00,3.21082,3.21647,3.21082,3.21647,7500000.0
2009-05-12 21:33:00,3.21467,3.21721,3.21432,3.21596,5250000.0
2009-05-12 21:34:00,3.21656,3.21743,3.21367,3.21743,7380000.0
2009-05-12 21:35:00,3.21266,3.21796,3.21266,3.21768,6750000.0
2009-05-12 21:36:00,3.21711,3.21744,3.2129,3.21621,8500000.0
2009-05-12 21:37:00,3.21652,3.21778,3.21377,3.21778,9630000.0
2009-05-12 21:38:00,3.21536,3.21768,3.21421,3.21489,7750000.0
2009-05-12 21:39:00,3.21589,3.21892,3.2151,3.21627,9000000.0
2009-05-12 21:40:00,3.21737,3.21737,3.21431,3.21578,8000000.0
2009-05-12 21:41:00,3.21634,3.21857,3.21461,3.21461,11000000.0
2009-05-12 21:42:00,3.21825,3.21903,3.21664,3.21833,9750000.0
2009-05-12 21:43:00,3.21868,3.22012,3.21536,3.21791,9750000.0
2009-05-12 21:44:00,3.21915,3.21947,3.21553,3.21924,5500000.0
2009-05-12 21:45:00,3.21805,3.21898,3.21564,3.21786,9250000.0
2009-05-12 21:46:00,3.2202,3.2202,3.2157,3.2157,5750000.0
2009-05-12 21:47:00,3.22041,3.22041,3.21515,3.21683,10250000.0
2009-05-12 21:48:00,3.21575,3.21884,3.21546,3.21821,12750000.0
2009-05-12 21:49:00,3.21796,3.21861,3.21548,3.21548,10000000.0
2009-05-12 21:50:00,3.21679,3.21969,3.2159,3.21969,6500000.0
2009-05-12 21:51:00,3.21447,3.21905,3.21328,3.21778,5500000.0
2009-05-12 21:52:00,3.21972,3.21972,3.21569,3.21833,9750000.0
2009-05-12 21:53:00,3.21943,3.21943,3.21488,3.21635,6000000.0
2009-05-12 21:54:00,3.22053,3.22187,3.21676,3.22043,8500000.0
2009-05-12 21:55:00,3.21827,3.22045,3.21433,3.21744,8000000.0
2009-05-12 21:56:00,3.22084,3.22108,3.21634,3.21634,9250000.0
2009-05-12 21:57:00,3.21632,3.21958,3.21624,3.21624,7500000.0
2009-05-12 21:58:00,3.2193,3.22055,3.21805,3.21815,10750000.0
2009-05-12 21:59:00,3.21819,3.21997,3.21503,3.21503,12250000.0
2009-05-12 22:00:00,3.21987,3.21987,3.21284,3.21957,17500000.0
2009-05-12 22:01:00,3.21998,3.21998,3.21441,3.21451,9630000.0
2009-05-12 22:02:00,3.21576,3.21904,3.21256,3.21869,14630000.0
2009-05-12 22:03:00,3.21613,3.21862,3.21183,3.21655,10250000.0
2009-05-12 22:04:00,3.21653,3.21789,3.21339,3.21581,14880000.0
2009-05-12 22:05:00,3.21555,3.21972,3.21555,3.2182,7750000.0
2009-05-12 22:06:00,3.21822,3.21999,3.21541,3.21943,13630000.0
2009-05-12 22:07:00,3.21889,3.21926,3.21672,3.21691,9750000.0
2009-05-12 22:08:00,3.2192,3.2192,3.21439,3.21439,23760000.0
2009-05-12 22:09:00,3.21918,3.21918,3.2145,3.21761,11630000.0
2009-05-12 22:10:00,3.21484,3.21962,3.21393,3.2175,18250000.0
2009-05-12 22:11:00,3.21968,3.21968,3.21447,3.21875,13000000.0
2009-05-12 22:12:00,3.21643,3.21836,3.21312,3.21312,15000000.0
2009-05-12 22:13:00,3.21895,3.21895,3.2133,3.21558,16380000.0
2009-05-12 22:14:00,3.21777,3.21917,3.21528,3.21883,9750000.0
2009-05-12 22:15:00,3.21782,3.2188,3.21317,3.21725,5750000.0
2009-05-12 22:16:00,3.22069,3.22069,3.21437,3.22041,13750000.0
2009-05-12 22:17:00,3.21727,3.21897,3.21584,3.21882,7250000.0
2009-05-12 22:18:00,3.21665,3.22022,3.21575,3.22022,6750000.0
2009-05-12 22:19:00,3.21977,3.21987,3.2169,3.21987,10000000.0
2009-05-12 22:20:00,3.21958,3.22077,3.2163,3.22039,10500000.0
2009-05-12 22:21:00,3.22027,3.22038,3.21633,3.22038,11000000.0
2009-05-12 22:22:00,3.21727,3.22086,3.21727,3.22009,6250000.0
2009-05-12 22:23:00,3.22051,3.22051,3.2132,3.22026,8750000.0
2009-05-12 22:24:00,3.21621,3.2208,3.21488,3.21488,6500000.0
2009-05-12 22:25:00,3.21989,3.21998,3.21405,3.21807,9500000.0
2009-05-12 22:26:00,3.21924,3.22022,3.2168,3.2168,9500000.0
2009-05-12 22:27:00,3.21947,3.21991,3.21731,3.21731,9380000.0
2009-05-12 22:28:00,3.22142,3.22142,3.219,3.22119,8500000.0
2009-05-12 22:29:00,3.22347,3.22347,3.2192,3.22192,10630000.0
2009-05-12 22:30:00,3.21744,3.22132,3.21729,3.21729,6630000.0
2009-05-12 22:31:00,3.21606,3.22335,3.21606,3.22335,16750000.0
2009-05-12 22:32:00,3.21969,3.22104,3.21457,3.22061,8500000.0
2009-05-12 22:33:00,3.21953,3.2226,3.21631,3.2226,15380000.0
2009-05-12 22:34:00,3.21838,3.2196,3.21562,3.2196,6630000.0
2009-05-12 22:35:00,3.21999,3.22132,3.21503,3.22132,9500000.0
2009-05-12 22:36:00,3.21466,3.22112,3.21455,3.21882,12260000.0
2009-05-12 22:37:00,3.21785,3.22204,3.21785,3.22157,6000000.0
2009-05-12 22:38:00,3.21935,3.2229,3.21763,3.2229,14880000.0
2009-05-12 22:39:00,3.22098,3.22194,3.21838,3.22115,10000000.0
2009-05-12 22:40:00,3.21865,3.22147,3.21554,3.22147,12750000.0
2009-05-12 22:41:00,3.21624,3.22197,3.215,3.2174,13000000.0
2009-05-12 22:42:00,3.21859,3.2204,3.21342,3.21565,9250000.0
2009-05-12 22:43:00,3.21844,3.21844,3.21403,3.21551,9750000.0
2009-05-12 22:44:00,3.21315,3.21704,3.21301,3.21702,9750000.0
2009-05-12 22:45:00,3.21697,3.21776,3.21483,3.21646,7750000.0
2009-05-12 22:46:00,3.21623,3.21836,3.21132,3.2182,11510000.0
2009-05-12 22:47:00,3.21545,3.22088,3.21545,3.2174,8630000.0
2009-05-12 22:48:00,3.22227,3.22227,3.21355,3.21355,9750000.0
2009-05-12 22:49:00,3.21199,3.21453,3.20931,3.21346,6250000.0
2009-05-12 22:50:00,3.21355,3.21437,3.21115,3.21115,11000000.0
2009-05-12 22:51:00,3.21259,3.21488,3.21175,3.21403,5500000.0
2009-05-12 22:52:00,3.21091,3.21473,3.2105,3.21309,11750000.0
2009-05-12 22:53:00,3.21245,3.21748,3.2113,3.21726,11000000.0
2009-05-12 22:54:00,3.21264,3.21817,3.21264,3.21637,10000000.0
2009-05-12 22:55:00,3.21665,3.21822,3.2122,3.21822,11130000.0
2009-05-12 22:56:00,3.21393,3.21896,3.21393,3.21896,5500000.0
2009-05-12 22:57:00,3.21578,3.21825,3.213,3.21439,12750000.0
2009-05-12 22:58:00,3.21332,3.21849,3.21332,3.21842,12250000.0
2009-05-12 22:59:00,3.21698,3.21922,3.21579,3.21588,10750000.0
2009-05-12 23:00:00,3.21284,3.21723,3.20914,3.21031,8880000.0
2009-05-12 23:01:00,3.2105,3.21656,3.2105,3.21547,8000000.0
2009-05-12 23:02:00,3.2132,3.21612,3.21161,3.2136,10880000.0
2009-05-12 23:03:00,3.21278,3.21869,3.21196,3.2186,7630000.0
2009-05-12 23:04:00,3.21395,3.21776,3.2102,3.21776,8500000.0
2009-05-12 23:05:00,3.21464,3.21839,3.21464,3.21839,7130000.0
2009-05-12 23:06:00,3.21354,3.21837,3.21266,3.21677,6630000.0
2009-05-12 23:07:00,3.21677,3.21728,3.20921,3.21285,10250000.0
2009-05-12 23:08:00,3.21617,3.2169,3.20867,3.2169,10750000.0
2009-05-12 23:09:00,3.21551,3.21696,3.20894,3.21696,13500000.0
2009-05-12 23:10:00,3.21258,3.21644,3.21109,3.21644,8130000.0
2009-05-12 23:11:00,3.21499,3.21539,3.21193,3.2143,13250000.0
2009-05-12 23:12:00,3.21171,3.218,3.21171,3.2144,9750000.0
2009-05-12 23:13:00,3.21143,3.21704,3.21141,3.2147,7000000.0
2009-05-12 23:14:00,3.21637,3.21816,3.21238,3.21816,7000000.0
2009-05-12 23:15:00,3.21234,3.21754,3.21219,3.21754,6750000.0
2009-05-12 23:16:00,3.21682,3.21693,3.2144,3.21532,6750000.0
2009-05-12 23:17:00,3.21777,3.21777,3.21115,3.21412,11000000.0
2009-05-12 23:18:00,3.21573,3.21736,3.20933,3.21736,9000000.0
2009-05-12 23:19:00,3.21717,3.21789,3.20984,3.21789,9750000.0
2009-05-12 23:20:00,3.21201,3.21758,3.21201,3.21758,6000000.0
2009-05-12 23:21:00,3.21711,3.21711,3.21238,3.21497,5250000.0
2009-05-12 23:22:00,3.21134,3.21585,3.20928,3.21339,5750000.0
2009-05-12 23:23:00,3.21872,3.21875,3.21313,3.21871,7750000.0
2009-05-12 23:24:00,3.21163,3.21841,3.21108,3.21818,10250000.0
2009-05-12 23:25:00,3.21171,3.21769,3.21171,3.21769,5250000.0
2009-05-12 23:26:00,3.21288,3.21846,3.21288,3.21844,6000000.0
2009-05-12 23:27:00,3.21341,3.2161,3.20838,3.21256,8000000.0
2009-05-12 23:28:00,3.21376,3.21787,3.21293,3.21623,8000000.0
2009-05-12 23:29:00,3.20842,3.21738,3.20842,3.21631,5750000.0
2009-05-12 23:30:00,3.21292,3.21408,3.20909,3.21326,10130000.0
2009-05-12 23:31:00,3.21261,3.21637,3.21242,3.21279,8250000.0
2009-05-12 23:32:00,3.21731,3.21785,3.21354,3.21506,10000000.0
2009-05-12 23:33:00,3.21346,3.21745,3.21346,3.21501,7750000.0
2009-05-12 23:34:00,3.2133,3.21815,3.2133,3.21815,8750000.0
2009-05-12 23:35:00,3.21391,3.21557,3.21311,3.21311,7000000.0
2009-05-12 23:36:00,3.21188,3.21845,3.21178,3.21845,7380000.0
2009-05-12 23:37:00,3.21198,3.21807,3.21198,3.21745,10750000.0
2009-05-12 23:38:00,3.21889,3.21889,3.21314,3.21314,9250000.0
2009-05-12 23:39:00,3.21212,3.21268,3.20863,3.21211,6750000.0
2009-05-12 23:40:00,3.21226,3.21862,3.21226,3.21862,8130000.0
2009-05-12 23:41:00,3.21364,3.21814,3.21335,3.2134,8500000.0
2009-05-12 23:42:00,3.21834,3.21834,3.21217,3.21629,8130000.0
2009-05-12 23:43:00,3.21367,3.21734,3.21367,3.21734,9750000.0
2009-05-12 23:44:00,3.20886,3.21774,3.20886,3.2163,7880000.0
2009-05-12 23:45:00,3.2133,3.22025,3.2133,3.2201,12750000.0
2009-05-12 23:46:00,3.2121,3.21754,3.2107,3.21321,6130000.0
2009-05-12 23:47:00,3.21296,3.2171,3.21091,3.21326,8750000.0
2009-05-12 23:48:00,3.21314,3.21725,3.21314,3.21438,7750000.0
2009-05-12 23:49:00,3.2184,3.2184,3.21346,3.21787,7500000.0
2009-05-12 23:50:00,3.21355,3.21591,3.2121,3.21222,7000000.0
2009-05-12 23:51:00,3.21198,3.21623,3.21191,3.21191,8750000.0
2009-05-12 23:52:00,3.21243,3.21568,3.20777,3.21568,6380000.0
2009-05-12 23:53:00,3.21571,3.21977,3.20982,3.21246,5250000.0
2009-05-12 23:54:00,3.21164,3.21458,3.21164,3.21291,9250000.0
2009-05-12 23:55:00,3.21183,3.2154,3.21183,3.2154,9750000.0
2009-05-12 23:56:00,3.21243,3.21387,3.21201,3.21201,8750000.0
2009-05-12 23:57:00,3.21121,3.21298,3.20578,3.21021,10750000.0
2009-05-12 23:58:00,3.20933,3.21438,3.20933,3.21104,11750000.0
2009-05-12 23:59:00,3.21218,3.21404,3.2093,3.21095,7500000.0
2009-05-13 00:00:00,3.21127,3.21431,3.21063,3.2121,10000000.0
2009-05-13 00:01:00,3.21518,3.21603,3.2138,3.21451,13000000.0
2009-05-13 00:02:00,3.21243,3.214,3.21054,3.21238,10500000.0
2009-05-13 00:03:00,3.21125,3.21421,3.21125,3.21175,5500000.0
2009-05-13 00:04:00,3.21132,3.21524,3.20929,3.21306,7750000.0
2009-05-13 00:05:00,3.21315,3.21447,3.21004,3.21191,10750000.0
2009-05-13 00:06:00,3.21716,3.21716,3.21349,3.21615,7250000.0
2009-05-13 00:07:00,3.21241,3.21436,3.20863,3.21132,9500000.0
2009-05-13 00:08:00,3.21446,3.21502,3.21285,3.21301,8750000.0
2009-05-13 00:09:00,3.21368,3.21625,3.21368,3.21586,6380000.0
2009-05-13 00:10:00,3.21286,3.21509,3.2126,3.2126,7000000.0
2009-05-13 00:11:00,3.21273,3.21698,3.20986,3.21397,8880000.0
2009-05-13 00:12:00,3.21262,3.21553,3.21121,3.21376,6750000.0
2009-05-13 00:13:00,3.21403,3.21507,3.21324,3.21404,11250000.0
2009-05-13 00:14:00,3.21408,3.21539,3.212,3.21339,14000000.0
2009-05-13 00:15:00,3.21642,3.21642,3.21271,3.21308,9000000.0
2009-05-13 00:16:00,3.21361,3.21502,3.21059,3.21197,9750000.0
2009-05-13 00:17:00,3.21389,3.21621,3.21292,3.21456,11750000.0
2009-05-13 00:18:00,3.21286,3.21592,3.21109,3.21592,7380000.0
2009-05-13 00:19:00,3.21402,3.21591,3.21331,3.21374,5500000.0
2009-05-13 00:20:00,3.21287,3.21617,3.21179,3.21617,18500000.0
2009-05-13 00:21:00,3.20694,3.21531,3.20694,3.21531,7750000.0
2009-05-13 00:22:00,3.21484,3.21576,3.21155,3.21574,8750000.0
2009-05-13 00:23:00,3.21106,3.2147,3.21105,3.2133,9500000.0
2009-05-13 00:24:00,3.21296,3.21493,3.21202,3.21245,5750000.0
2009-05-13 00:25:00,3.21191,3.216,3.21135,3.21252,7250000.0
2009-05-13 00:26:00,3.21271,3.21333,3.20977,3.21272,6000000.0
2009-05-13 00:27:00,3.21557,3.21566,3.21271,3.21484,9000000.0
2009-05-13 00:28:00,3.21686,3.21783,3.2142,3.2177,8500000.0
2009-05-13 00:29:00,3.21338,3.21682,3.21096,3.21365,10250000.0
2009-05-13 00:30:00,3.21397,3.21419,3.21201,3.21357,10750000.0
2009-05-13 00:31:00,3.21042,3.21504,3.21042,3.21178,11000000.0
2009-05-13 00:32:00,3.21307,3.21593,3.21047,3.21047,8500000.0
2009-05-13 00:33:00,3.2148,3.21601,3.21043,3.21401,5500000.0
2009-05-13 00:34:00,3.21287,3.21605,3.21038,3.21605,5500000.0
2009-05-13 00:35:00,3.2134,3.21645,3.2134,3.21516,9000000.0
2009-05-13 00:36:00,3.21304,3.21569,3.21304,3.21401,13000000.0
2009-05-13 00:37:00,3.2152,3.21686,3.21411,3.21411,6000000.0
2009-05-13 00:38:00,3.21242,3.21293,3.20875,3.20875,9000000.0
2009-05-13 00:39:00,3.21018,3.2163,3.21018,3.21314,8250000.0
2009-05-13 00:40:00,3.21252,3.21303,3.21053,3.21303,6500000.0
2009-05-13 00:41:00,3.21402,3.21496,3.21389,3.21389,8000000.0
2009-05-13 00:42:00,3.21284,3.2163,3.21028,3.2163,11500000.0
2009-05-13 00:43:00,3.21356,3.21356,3.20906,3.2128,12000000.0
2009-05-13 00:44:00,3.2132,3.2154,3.21006,3.2142,5630000.0
2009-05-13 00:45:00,3.21078,3.21318,3.21078,3.21262,7500000.0
2009-05-13 00:46:00,3.21367,3.21581,3.21187,3.21369,8500000.0
2009-05-13 00:47:00,3.21378,3.21694,3.21378,3.21517,8500000.0
2009-05-13 00:48:00,3.21326,3.21598,3.21132,3.21147,6000000.0
2009-05-13 00:49:00,3.21575,3.216,3.21221,3.216,9000000.0
2009-05-13 00:50:00,3.21351,3.2165,3.21238,3.2125,8250000.0
2009-05-13 00:51:00,3.21309,3.21609,3.21305,3.21305,9630000.0
2009-05-13 00:52:00,3.21405,3.21524,3.21136,3.21266,6750000.0
2009-05-13 00:53:00,3.21087,3.2148,3.20656,3.21336,8250000.0
2009-05-13 00:54:00,3.21313,3.21466,3.20829,3.20829,8250000.0
2009-05-13 00:55:00,3.2157,3.2157,3.21164,3.21217,8500000.0
2009-05-13 00:56:00,3.20905,3.21631,3.20905,3.21561,5250000.0
2009-05-13 00:57:00,3.20916,3.21419,3.20916,3.21417,5500000.0
2009-05-13 00:58:00,3.21317,3.21638,3.21102,3.21484,7750000.0
2009-05-13 00:59:00,3.21306,3.21647,3.21268,3.21647,5500000.0
2009-05-13 01:00:00,3.21022,3.21659,3.21022,3.21659,9000000.0
2009-05-13 01:01:00,3.21381,3.21578,3.21366,3.21578,6000000.0
2009-05-13 01:02:00,3.21295,3.21678,3.21065,3.21658,6250000.0
2009-05-13 01:03:00,3.21302,3.21596,3.21081,3.21579,6000000.0
2009-05-13 01:04:00,3.21346,3.21593,3.21093,3.21389,6510000.0
2009-05-13 01:05:00,3.21022,3.21625,3.21022,3.2145,12380000.0
2009-05-13 01:06:00,3.21485,3.21665,3.21175,3.21182,11500000.0
2009-05-13 01:07:00,3.21068,3.21712,3.21068,3.21512,9250000.0
2009-05-13 01:08:00,3.21361,3.21628,3.21336,3.21368,10500000.0
2009-05-13 01:09:00,3.21386,3.21542,3.20869,3.2107,8000000.0
2009-05-13 01:10:00,3.21215,3.21592,3.21049,3.21339,10750000.0
2009-05-13 01:11:00,3.21224,3.21585,3.21188,3.21585,10750000.0
2009-05-13 01:12:00,3.21384,3.21561,3.21213,3.21213,7250000.0
2009-05-13 01:13:00,3.21195,3.21431,3.21106,3.21392,5750000.0
2009-05-13 01:14:00,3.21065,3.21408,3.20937,3.21185,10750000.0
2009-05-13 01:15:00,3.21341,3.21395,3.21127,3.21285,11630000.0
2009-05-13 01:16:00,3.21346,3.21415,3.20762,3.21075,7500000.0
2009-05-13 01:17:00,3.21342,3.21342,3.20669,3.20988,5750000.0
2009-05-13 01:18:00,3.21015,3.21015,3.20424,3.20424,5750000.0
2009-05-13 01:19:00,3.20737,3.21041,3.20657,3.2087,8500000.0
2009-05-13 01:20:00,3.21189,3.21189,3.20855,3.20855,12000000.0
2009-05-13 01:21:00,3.20941,3.21073,3.2071,3.2098,6000000.0
2009-05-13 01:22:00,3.20775,3.20866,3.2047,3.20636,7500000.0
2009-05-13 01:23:00,3.205,3.20933,3.20351,3.20351,6000000.0
2009-05-13 01:24:00,3.20775,3.20876,3.20769,3.20798,7750000.0
2009-05-13 01:25:00,3.20743,3.20873,3.20591,3.20751,11130000.0
2009-05-13 01:26:00,3.20877,3.20989,3.20676,3.20919,6000000.0
2009-05-13 01:27:00,3.20658,3.20993,3.2054,3.20993,7750000.0
2009-05-13 01:28:00,3.21,3.21033,3.2046,3.20759,19500000.0
2009-05-13 01:29:00,3.20849,3.20896,3.20484,3.2052,7000000.0
2009-05-13 01:30:00,3.2039,3.20966,3.20226,3.20691,8750000.0
2009-05-13 01:31:00,3.20379,3.20895,3.20379,3.20712,20880000.0
2009-05-13 01:32:00,3.20572,3.20853,3.20418,3.2082,9000000.0
2009-05-13 01:33:00,3.20513,3.20656,3.1976,3.20515,21000000.0
2009-05-13 01:34:00,3.20689,3.20778,3.2057,3.2065,10750000.0
2009-05-13 01:35:00,3.20517,3.20823,3.20517,3.20823,8880000.0
2009-05-13 01:36:00,3.20606,3.20831,3.20469,3.20577,9250000.0
2009-05-13 01:37:00,3.20511,3.20895,3.20376,3.20799,12510000.0
2009-05-13 01:38:00,3.20124,3.20631,3.20124,3.2062,5250000.0
2009-05-13 01:39:00,3.20414,3.20496,3.20043,3.20418,13500000.0
2009-05-13 01:40:00,3.20259,3.20602,3.20259,3.20576,6380000.0
2009-05-13 01:41:00,3.20331,3.20575,3.20246,3.20435,7000000.0
2009-05-13 01:42:00,3.20412,3.2076,3.20412,3.20588,7500000.0
2009-05-13 01:43:00,3.20323,3.20714,3.20323,3.2052,11250000.0
2009-05-13 01:44:00,3.20426,3.20706,3.20424,3.20424,6250000.0
2009-05-13 01:45:00,3.20384,3.2069,3.20073,3.20542,9000000.0
2009-05-13 01:46:00,3.20298,3.20642,3.20254,3.20443,8500000.0
2009-05-13 01:47:00,3.20462,3.20913,3.20406,3.20913,5250000.0
2009-05-13 01:48:00,3.20738,3.20864,3.20615,3.20864,7250000.0
2009-05-13 01:49:00,3.20588,3.20893,3.20561,3.20893,8010000.0
2009-05-13 01:50:00,3.20732,3.20918,3.20295,3.20646,8250000.0
2009-05-13 01:51:00,3.20574,3.21031,3.20361,3.20796,7750000.0
2009-05-13 01:52:00,3.20765,3.21013,3.20591,3.20806,6750000.0
2009-05-13 01:53:00,3.20919,3.21074,3.20715,3.20815,6380000.0
2009-05-13 01:54:00,3.20346,3.20827,3.20346,3.20746,6380000.0
2009-05-13 01:55:00,3.20672,3.21063,3.20672,3.21016,11750000.0
2009-05-13 01:56:00,3.20731,3.20907,3.20371,3.20729,10500000.0
2009-05-13 01:57:00,3.20386,3.21021,3.20386,3.21021,12750000.0
2009-05-13 01:58:00,3.2079,3.20975,3.20734,3.20734,7500000.0
2009-05-13 02:01:00,3.206,3.20768,3.20418,3.20566,7750000.0
2009-05-13 02:02:00,3.20255,3.20818,3.20255,3.20647,12250000.0
2009-05-13 02:03:00,3.20613,3.20848,3.20374,3.2048,6250000.0
2009-05-13 02:04:00,3.20631,3.20778,3.20316,3.20316,18880000.0
2009-05-13 02:05:00,3.20637,3.20985,3.20505,3.20985,9250000.0
2009-05-13 02:06:00,3.20541,3.20918,3.20541,3.2076,6250000.0
2009-05-13 02:07:00,3.20622,3.20932,3.20454,3.20763,9500000.0
2009-05-13 02:08:00,3.20901,3.20901,3.20541,3.20737,5250000.0
2009-05-13 02:09:00,3.20487,3.20706,3.20307,3.20316,10500000.0
2009-05-13 02:10:00,3.2078,3.2078,3.20455,3.20695,11880000.0
2009-05-13 02:11:00,3.20161,3.20652,3.20152,3.20282,7500000.0
2009-05-13 02:12:00,3.20285,3.20388,3.20177,3.20294,8750000.0
2009-05-13 02:13:00,3.19871,3.20404,3.19835,3.20372,9000000.0
2009-05-13 02:14:00,3.20219,3.20462,3.19818,3.20276,13000000.0
2009-05-13 02:15:00,3.20271,3.20563,3.19675,3.20232,15750000.0
2009-05-13 02:16:00,3.20254,3.20495,3.19842,3.20352,9000000.0
2009-05-13 02:17:00,3.19898,3.20411,3.19861,3.20316,7250000.0
2009-05-13 02:18:00,3.20363,3.20574,3.2023,3.20343,12250000.0
2009-05-13 02:19:00,3.20225,3.2052,3.20217,3.20328,8000000.0
2009-05-13 02:20:00,3.20416,3.2051,3.20101,3.20363,5130000.0
2009-05-13 02:21:00,3.20604,3.20604,3.20281,3.20296,11500000.0
2009-05-13 02:22:00,3.20197,3.20342,3.19469,3.19469,15380000.0
2009-05-13 02:23:00,3.20215,3.20215,3.19736,3.19859,11500000.0
2009-05-13 02:24:00,3.19969,3.20215,3.19775,3.19888,8500000.0
2009-05-13 02:25:00,3.19919,3.19919,3.19383,3.19383,6250000.0
2009-05-13 02:26:00,3.19778,3.19985,3.19526,3.19897,5250000.0
2009-05-13 02:27:00,3.19876,3.20194,3.1976,3.2019,11130000.0
2009-05-13 02:28:00,3.19924,3.20097,3.19503,3.20097,7250000.0
2009-05-13 02:29:00,3.19453,3.20089,3.19453,3.19916,7000000.0
2009-05-13 02:30:00,3.19849,3.2002,3.19681,3.19863,8250000.0
2009-05-13 02:31:00,3.20107,3.20154,3.19655,3.19961,12500000.0
2009-05-13 02:32:00,3.20196,3.20196,3.19906,3.20009,11000000.0
2009-05-13 02:33:00,3.19498,3.20136,3.19498,3.19558,16880000.0
2009-05-13 02:34:00,3.19896,3.20123,3.19606,3.20092,11250000.0
2009-05-13 02:35:00,3.19625,3.20024,3.19442,3.19442,5750000.0
2009-05-13 02:36:00,3.19793,3.19969,3.195,3.195,9750000.0
2009-05-13 02:37:00,3.19706,3.19923,3.19289,3.19686,11750000.0
2009-05-13 02:38:00,3.20006,3.20006,3.19394,3.19628,9250000.0
2009-05-13 02:39:00,3.1998,3.1998,3.19695,3.197,6500000.0
2009-05-13 02:40:00,3.19784,3.19978,3.19532,3.19784,9880000.0
2009-05-13 02:41:00,3.19623,3.20055,3.19608,3.19833,19010000.0
2009-05-13 02:42:00,3.19616,3.20071,3.19575,3.1985,13000000.0
2009-05-13 02:43:00,3.19738,3.20148,3.19721,3.19851,13250000.0
2009-05-13 02:44:00,3.20132,3.202,3.1993,3.202,8000000.0
2009-05-13 02:45:00,3.19883,3.20161,3.19695,3.19946,9000000.0
2009-05-13 02:46:00,3.20013,3.2018,3.19536,3.19536,6000000.0
2009-05-13 02:47:00,3.19824,3.20106,3.19803,3.19921,8500000.0
2009-05-13 02:48:00,3.19862,3.20094,3.19406,3.19878,14000000.0
2009-05-13 02:49:00,3.19834,3.20341,3.19713,3.19894,8250000.0
2009-05-13 02:50:00,3.20062,3.20106,3.19779,3.19858,5750000.0
2009-05-13 02:51:00,3.20315,3.20315,3.19895,3.19895,6750000.0
2009-05-13 02:52:00,3.19741,3.20202,3.19741,3.20016,11250000.0
2009-05-13 02:53:00,3.20276,3.20306,3.19952,3.20306,5500000.0
2009-05-13 02:54:00,3.20131,3.20277,3.19908,3.19908,5880000.0
2009-05-13 02:55:00,3.20053,3.20487,3.20053,3.20487,6500000.0
2009-05-13 02:56:00,3.20209,3.20432,3.20065,3.20432,7750000.0
2009-05-13 02:57:00,3.2009,3.20427,3.2009,3.20368,14250000.0
2009-05-13 02:58:00,3.2019,3.2043,3.19924,3.20084,9250000.0
2009-05-13 02:59:00,3.20291,3.20518,3.20145,3.20321,9500000.0
2009-05-13 03:00:00,3.20345,3.20662,3.20089,3.20436,7130000.0
2009-05-13 03:01:00,3.20226,3.20629,3.20175,3.20626,15000000.0
2009-05-13 03:02:00,3.20429,3.20694,3.20124,3.20694,9000000.0
2009-05-13 03:03:00,3.20497,3.20734,3.20335,3.20385,18750000.0
2009-05-13 03:04:00,3.20776,3.20776,3.20359,3.20503,9130000.0
2009-05-13 03:05:00,3.20481,3.20747,3.20245,3.2065,10880000.0
2009-05-13 03:06:00,3.20256,3.20708,3.20221,3.2029,12750000.0
2009-05-13 03:07:00,3.20373,3.20711,3.20373,3.2059,10750000.0
2009-05-13 03:08:00,3.20767,3.20827,3.20559,3.20559,13750000.0
2009-05-13 03:09:00,3.2042,3.20801,3.20328,3.20634,10750000.0
2009-05-13 03:10:00,3.20677,3.20836,3.20226,3.2069,11750000.0
2009-05-13 03:11:00,3.20586,3.20835,3.20395,3.20538,8880000.0
2009-05-13 03:12:00,3.20813,3.20813,3.20211,3.20683,9750000.0
2009-05-13 03:13:00,3.20519,3.20617,3.20104,3.20104,8500000.0
2009-05-13 03:14:00,3.20753,3.20753,3.20347,3.2059,14000000.0
2009-05-13 03:15:00,3.20556,3.20681,3.2034,3.20666,8750000.0
2009-05-13 03:16:00,3.20681,3.20681,3.20159,3.20159,6750000.0
2009-05-13 03:17:00,3.20577,3.20747,3.2007,3.20654,9250000.0
2009-05-13 03:18:00,3.20395,3.20726,3.20372,3.20651,10000000.0
2009-05-13 03:19:00,3.20387,3.2053,3.20038,3.20192,12250000.0
2009-05-13 03:20:00,3.20496,3.20532,3.2043,3.20455,5750000.0
2009-05-13 03:21:00,3.20759,3.20765,3.20215,3.20308,9250000.0
2009-05-13 03:22:00,3.20693,3.20903,3.20224,3.20224,11500000.0
2009-05-13 03:23:00,3.21037,3.21037,3.20324,3.2064,6500000.0
2009-05-13 03:24:00,3.20743,3.2094,3.20333,3.20606,17500000.0
2009-05-13 03:25:00,3.20642,3.20793,3.20364,3.20642,8750000.0
2009-05-13 03:26:00,3.20605,3.20878,3.20595,3.20687,6630000.0
2009-05-13 03:27:00,3.20815,3.20866,3.20285,3.20508,13250000.0
2009-05-13 03:28:00,3.20491,3.21056,3.20491,3.21056,5750000.0
2009-05-13 03:29:00,3.20661,3.20963,3.20661,3.20773,8000000.0
2009-05-13 03:30:00,3.20487,3.20979,3.20487,3.2089,10000000.0
2009-05-13 03:31:00,3.21125,3.21125,3.20612,3.21082,11500000.0
2009-05-13 03:32:00,3.21084,3.21084,3.2064,3.20771,11250000.0
2009-05-13 03:33:00,3.20791,3.20992,3.20719,3.20719,5500000.0
2009-05-13 03:34:00,3.20492,3.20906,3.20182,3.20615,8130000.0
2009-05-13 03:35:00,3.20907,3.20907,3.2069,3.2069,6500000.0
2009-05-13 03:36:00,3.20691,3.21059,3.20581,3.21059,17000000.0
2009-05-13 03:37:00,3.20602,3.20994,3.20602,3.20739,10500000.0
2009-05-13 03:38:00,3.20607,3.20831,3.20461,3.20461,5130000.0
2009-05-13 03:39:00,3.20629,3.20953,3.20467,3.20817,10000000.0
2009-05-13 03:40:00,3.20479,3.2089,3.20479,3.20741,9130000.0
2009-05-13 03:41:00,3.20643,3.20838,3.20545,3.20545,9000000.0
2009-05-13 03:42:00,3.20557,3.20962,3.20557,3.20752,6250000.0
2009-05-13 03:43:00,3.21004,3.21004,3.203,3.203,7500000.0
2009-05-13 03:44:00,3.20636,3.20674,3.20377,3.20514,5500000.0
2009-05-13 03:45:00,3.20248,3.20822,3.20248,3.20474,11250000.0
2009-05-13 03:46:00,3.20842,3.20842,3.20374,3.20594,13500000.0
2009-05-13 03:47:00,3.20865,3.20865,3.203,3.203,6750000.0
2009-05-13 03:48:00,3.20882,3.20892,3.20509,3.20567,7500000.0
2009-05-13 03:49:00,3.20547,3.20954,3.20547,3.20697,6500000.0
2009-05-13 03:50:00,3.20696,3.20942,3.20693,3.20754,5750000.0
2009-05-13 03:51:00,3.20561,3.21008,3.20561,3.20796,13000000.0
2009-05-13 03:52:00,3.20666,3.20865,3.20403,3.20403,10000000.0
2009-05-13 03:53:00,3.20715,3.21019,3.20481,3.20568,7250000.0
2009-05-13 03:54:00,3.20749,3.20833,3.20431,3.20748,8000000.0
2009-05-13 03:55:00,3.20831,3.21085,3.2068,3.21039,12130000.0
2009-05-13 03:56:00,3.2067,3.2109,3.2065,3.2109,11250000.0
2009-05-13 03:57:00,3.2071,3.21006,3.20664,3.20715,6750000.0
2009-05-13 03:58:00,3.20765,3.20932,3.20618,3.2073,6250000.0
2009-05-13 03:59:00,3.20692,3.20964,3.20663,3.2071,7000000.0
2009-05-13 04:00:00,3.20931,3.20931,3.20315,3.20422,16250000.0
2009-05-13 04:01:00,3.2053,3.20821,3.2053,3.20577,10250000.0
2009-05-13 04:02:00,3.20587,3.20798,3.20425,3.20798,11000000.0
2009-05-13 04:03:00,3.20494,3.20801,3.20379,3.20417,9250000.0
2009-05-13 04:04:00,3.20575,3.20698,3.20519,3.20535,6000000.0
2009-05-13 04:05:00,3.20435,3.20664,3.2041,3.20482,9750000.0
2009-05-13 04:06:00,3.20409,3.20619,3.20345,3.20374,7000000.0
2009-05-13 04:07:00,3.2035,3.20527,3.20108,3.20473,6750000.0
2009-05-13 04:08:00,3.20683,3.20683,3.19937,3.20418,10500000.0
2009-05-13 04:09:00,3.20381,3.20584,3.20252,3.20273,10250000.0
2009-05-13 04:10:00,3.20489,3.20517,3.19948,3.20517,12250000.0
2009-05-13 04:11:00,3.20214,3.20471,3.20155,3.20239,12250000.0
2009-05-13 04:12:00,3.20253,3.206,3.20159,3.20475,11500000.0
2009-05-13 04:13:00,3.20423,3.2065,3.1997,3.20252,17500000.0
2009-05-13 04:14:00,3.20563,3.20566,3.20349,3.20398,5500000.0
2009-05-13 04:15:00,3.20503,3.20546,3.20182,3.2031,10750000.0
2009-05-13 04:16:00,3.20506,3.20616,3.20023,3.20023,11500000.0
2009-05-13 04:17:00,3.20737,3.20768,3.20491,3.20504,9750000.0
2009-05-13 04:18:00,3.20745,3.20775,3.20174,3.20749,11750000.0
2009-05-13 04:19:00,3.2063,3.20886,3.20549,3.20857,11750000.0
2009-05-13 04:20:00,3.20605,3.20718,3.20375,3.20718,6750000.0
2009-05-13 04:21:00,3.20469,3.20708,3.20344,3.20487,8130000.0
2009-05-13 04:22:00,3.20385,3.20729,3.20385,3.20716,8000000.0
2009-05-13 04:23:00,3.20832,3.20832,3.20227,3.20506,17750000.0
2009-05-13 04:24:00,3.20498,3.2065,3.2017,3.20248,11750000.0
2009-05-13 04:25:00,3.20402,3.20501,3.20069,3.2016,6250000.0
2009-05-13 04:26:00,3.20233,3.20509,3.20191,3.20229,10250000.0
2009-05-13 04:27:00,3.20265,3.2031,3.20146,3.20146,7880000.0
2009-05-13 04:28:00,3.20254,3.20503,3.20021,3.20176,12250000.0
2009-05-13 04:29:00,3.20315,3.20414,3.20021,3.20293,10750000.0
2009-05-13 04:30:00,3.20126,3.20535,3.20067,3.20477,9500000.0
2009-05-13 04:31:00,3.19996,3.20358,3.19777,3.20334,11000000.0
2009-05-13 04:32:00,3.20429,3.20524,3.20175,3.20246,5250000.0
2009-05-13 04:33:00,3.20392,3.20396,3.19995,3.19995,5250000.0
2009-05-13 04:34:00,3.19913,3.20597,3.19878,3.20005,11250000.0
2009-05-13 04:35:00,3.20389,3.20446,3.19995,3.20385,9750000.0
2009-05-13 04:36:00,3.20325,3.20325,3.20019,3.20119,7500000.0
2009-05-13 04:37:00,3.20289,3.20455,3.20128,3.2023,6750000.0
2009-05-13 04:38:00,3.20224,3.20289,3.20102,3.20155,5880000.0
2009-05-13 04:39:00,3.19936,3.20393,3.19903,3.1993,6750000.0
2009-05-13 04:40:00,3.20133,3.20306,3.19888,3.20306,9000000.0
2009-05-13 04:41:00,3.20209,3.20455,3.19903,3.20328,15250000.0
2009-05-13 04:42:00,3.20436,3.20436,3.1991,3.20268,19250000.0
2009-05-13 04:43:00,3.20215,3.20389,3.2021,3.20301,13250000.0
2009-05-13 04:44:00,3.20368,3.20431,3.20322,3.20322,11250000.0
2009-05-13 04:45:00,3.20375,3.20471,3.19995,3.20178,10000000.0
2009-05-13 04:46:00,3.2037,3.20447,3.20197,3.20338,12250000.0
2009-05-13 04:47:00,3.20465,3.20502,3.20148,3.20221,8000000.0
2009-05-13 04:48:00,3.20458,3.20534,3.20043,3.20043,7750000.0
2009-05-13 04:49:00,3.20203,3.2056,3.20203,3.20466,11500000.0
2009-05-13 04:50:00,3.20464,3.20613,3.20245,3.20427,9250000.0
2009-05-13 04:51:00,3.20425,3.20541,3.20004,3.20031,6250000.0
2009-05-13 04:52:00,3.20447,3.20469,3.20122,3.20445,7750000.0
2009-05-13 04:53:00,3.20394,3.20494,3.20267,3.20494,9500000.0
2009-05-13 04:54:00,3.20404,3.20513,3.20352,3.20513,9500000.0
2009-05-13 04:55:00,3.2043,3.20442,3.20009,3.20175,8750000.0
2009-05-13 04:56:00,3.20396,3.20484,3.20181,3.20433,5500000.0
2009-05-13 04:57:00,3.20351,3.2045,3.20021,3.20377,7130000.0
2009-05-13 04:58:00,3.20402,3.20455,3.20063,3.20094,12250000.0
2009-05-13 04:59:00,3.20424,3.20433,3.20115,3.20304,14380000.0
2009-05-13 05:00:00,3.20308,3.20359,3.20024,3.20176,12380000.0
2009-05-13 05:01:00,3.20339,3.20339,3.20186,3.20186,6250000.0
2009-05-13 05:02:00,3.20304,3.20436,3.20059,3.20099,10000000.0
2009-05-13 05:03:00,3.20373,3.20465,3.20373,3.20465,8000000.0
2009-05-13 05:04:00,3.20401,3.2047,3.20139,3.20195,13250000.0
2009-05-13 05:05:00,3.20337,3.20375,3.1982,3.20218,13250000.0
2009-05-13 05:06:00,3.20278,3.20507,3.20145,3.20495,16000000.0
2009-05-13 05:07:00,3.20382,3.20554,3.20306,3.20306,9500000.0
2009-05-13 05:08:00,3.20066,3.20535,3.20056,3.20298,5750000.0
2009-05-13 05:09:00,3.20252,3.20468,3.20037,3.20366,12250000.0
2009-05-13 05:10:00,3.20388,3.20639,3.2002,3.20359,12250000.0
2009-05-13 05:11:00,3.2045,3.20487,3.20327,3.20327,7750000.0
2009-05-13 05:12:00,3.20324,3.20639,3.2025,3.20379,12500000.0
2009-05-13 05:13:00,3.20412,3.20588,3.20076,3.20076,6250000.0
2009-05-13 05:14:00,3.20054,3.20552,3.20054,3.20411,5250000.0
2009-05-13 05:15:00,3.20434,3.20612,3.20109,3.20336,8250000.0
2009-05-13 05:16:00,3.20381,3.20582,3.20153,3.20385,13000000.0
2009-05-13 05:17:00,3.20379,3.20588,3.20379,3.20416,6250000.0
2009-05-13 05:18:00,3.20302,3.20455,3.19938,3.20002,8000000.0
2009-05-13 05:19:00,3.2028,3.20428,3.19928,3.19978,9750000.0
2009-05-13 05:20:00,3.20348,3.20468,3.19993,3.20199,13250000.0
2009-05-13 05:21:00,3.20416,3.20578,3.20093,3.20305,22000000.0
2009-05-13 05:22:00,3.20417,3.20502,3.20078,3.20078,6750000.0
2009-05-13 05:23:00,3.20295,3.20568,3.20279,3.2038,9630000.0
2009-05-13 05:24:00,3.20329,3.20582,3.20078,3.20129,8750000.0
2009-05-13 05:25:00,3.20458,3.20527,3.20334,3.20357,6130000.0
2009-05-13 05:26:00,3.20422,3.20755,3.20322,3.20378,10250000.0
2009-05-13 05:27:00,3.20385,3.20447,3.2006,3.20268,9750000.0
2009-05-13 05:28:00,3.20248,3.20515,3.20167,3.20353,6010000.0
2009-05-13 05:29:00,3.2022,3.20503,3.20067,3.20273,7750000.0
2009-05-13 05:30:00,3.20334,3.20473,3.19789,3.20189,5750000.0
2009-05-13 05:31:00,3.20122,3.20329,3.20052,3.20219,7130000.0
2009-05-13 05:32:00,3.20209,3.20367,3.20001,3.20281,10000000.0
2009-05-13 05:33:00,3.20135,3.20394,3.20135,3.20394,6250000.0
2009-05-13 05:34:00,3.2056,3.2056,3.20163,3.20336,15000000.0
2009-05-13 05:35:00,3.20268,3.20572,3.20166,3.20423,5500000.0
2009-05-13 05:36:00,3.20467,3.20643,3.2039,3.20403,9500000.0
2009-05-13 05:37:00,3.20447,3.20697,3.20199,3.20199,8000000.0
2009-05-13 05:38:00,3.20056,3.20569,3.20056,3.20291,19630000.0
2009-05-13 05:39:00,3.20279,3.20481,3.19723,3.20257,12250000.0
2009-05-13 05:40:00,3.20294,3.2048,3.20271,3.20366,6130000.0
2009-05-13 05:41:00,3.20363,3.20522,3.19856,3.20258,9250000.0
2009-05-13 05:42:00,3.20275,3.20386,3.19786,3.20357,6750000.0
2009-05-13 05:43:00,3.20271,3.20515,3.19993,3.2036,5750000.0
2009-05-13 05:44:00,3.19989,3.20497,3.19989,3.20267,10500000.0
2009-05-13 05:45:00,3.20323,3.20541,3.20323,3.20452,10250000.0
2009-05-13 05:46:00,3.20301,3.20558,3.20241,3.20332,9750000.0
2009-05-13 05:47:00,3.20365,3.20577,3.20237,3.20237,5500000.0
2009-05-13 05:48:00,3.20251,3.20615,3.20251,3.20333,10500000.0
2009-05-13 05:49:00,3.20353,3.20609,3.20212,3.20212,8880000.0
2009-05-13 05:50:00,3.2029,3.20673,3.19938,3.20065,6500000.0
2009-05-13 05:51:00,3.20318,3.20643,3.20294,3.20407,12630000.0
2009-05-13 05:52:00,3.203,3.20395,3.19969,3.20326,7130000.0
2009-05-13 05:53:00,3.20382,3.20579,3.20149,3.20504,12250000.0
2009-05-13 05:54:00,3.20574,3.2069,3.20415,3.20484,5250000.0
2009-05-13 05:55:00,3.20407,3.20664,3.20242,3.20242,6750000.0
2009-05-13 05:56:00,3.20215,3.20621,3.20199,3.20367,11250000.0
2009-05-13 05:57:00,3.20439,3.20582,3.20155,3.20155,6750000.0
2009-05-13 05:58:00,3.20302,3.20567,3.20302,3.20487,5250000.0
2009-05-13 05:59:00,3.20149,3.20449,3.20149,3.20449,6250000.0
2009-05-13 06:00:00,3.20009,3.20657,3.20009,3.20657,6750000.0
2009-05-13 06:01:00,3.20351,3.20424,3.20171,3.20338,12750000.0
2009-05-13 06:02:00,3.20282,3.20562,3.20145,3.20428,15130000.0
2009-05-13 06:03:00,3.20243,3.20518,3.20243,3.20401,8500000.0
2009-05-13 06:04:00,3.20319,3.20409,3.19967,3.19972,7250000.0
2009-05-13 06:05:00,3.20347,3.20619,3.20266,3.20378,10750000.0
2009-05-13 06:06:00,3.19922,3.20506,3.19922,3.20398,9250000.0
2009-05-13 06:07:00,3.2024,3.20729,3.2024,3.20554,11130000.0
2009-05-13 06:08:00,3.20332,3.20763,3.20332,3.20668,8750000.0
2009-05-13 06:09:00,3.20592,3.20903,3.2018,3.20653,7880000.0
2009-05-13 06:10:00,3.20734,3.20752,3.20513,3.20692,6250000.0
2009-05-13 06:11:00,3.20764,3.2089,3.20612,3.20689,8000000.0
2009-05-13 06:12:00,3.20682,3.21021,3.20526,3.20526,7000000.0
2009-05-13 06:13:00,3.20682,3.20727,3.20451,3.20477,8750000.0
2009-05-13 06:14:00,3.2064,3.20939,3.20576,3.20814,8880000.0
2009-05-13 06:15:00,3.20715,3.20972,3.2062,3.208,6880000.0
2009-05-13 06:16:00,3.20823,3.21098,3.20622,3.20865,18750000.0
2009-05-13 06:17:00,3.20843,3.2115,3.20843,3.20997,8750000.0
2009-05-13 06:18:00,3.21014,3.21093,3.20617,3.20857,7750000.0
2009-05-13 06:19:00,3.20972,3.21061,3.20699,3.20925,10250000.0
2009-05-13 06:20:00,3.20808,3.21034,3.20491,3.20872,12250000.0
2009-05-13 06:21:00,3.21068,3.21164,3.20709,3.20709,7750000.0
2009-05-13 06:22:00,3.2106,3.21267,3.20872,3.2108,11250000.0
2009-05-13 06:23:00,3.208,3.21194,3.208,3.2093,5250000.0
2009-05-13 06:24:00,3.20658,3.21093,3.20658,3.20868,13380000.0
2009-05-13 06:25:00,3.20968,3.21098,3.20549,3.20858,11500000.0
2009-05-13 06:26:00,3.20919,3.21003,3.20511,3.20847,8750000.0
2009-05-13 06:27:00,3.20922,3.21168,3.20683,3.21147,10250000.0
2009-05-13 06:28:00,3.20962,3.20968,3.20555,3.20862,5750000.0
2009-05-13 06:29:00,3.2085,3.20952,3.20627,3.20779,7250000.0
2009-05-13 06:30:00,3.20696,3.20941,3.2031,3.2031,9750000.0
2009-05-13 06:31:00,3.2075,3.20807,3.20477,3.20711,14380000.0
2009-05-13 06:32:00,3.2068,3.20825,3.20362,3.20726,11750000.0
2009-05-13 06:33:00,3.20807,3.20942,3.20622,3.20739,11000000.0
2009-05-13 06:34:00,3.2079,3.21028,3.2064,3.2064,10880000.0
2009-05-13 06:35:00,3.20752,3.20868,3.20614,3.20783,9000000.0
2009-05-13 06:36:00,3.20885,3.21015,3.20685,3.20685,5250000.0
2009-05-13 06:37:00,3.2101,3.2101,3.20515,3.20725,12750000.0
2009-05-13 06:38:00,3.20657,3.21273,3.20619,3.21053,9750000.0
2009-05-13 06:39:00,3.20879,3.2103,3.20737,3.20865,7000000.0
2009-05-13 06:40:00,3.20858,3.21026,3.20595,3.20832,6750000.0
2009-05-13 06:41:00,3.20837,3.21053,3.20605,3.20808,8250000.0
2009-05-13 06:42:00,3.20869,3.20869,3.2067,3.20764,10250000.0
2009-05-13 06:43:00,3.20726,3.21031,3.2061,3.20747,9130000.0
2009-05-13 06:44:00,3.20515,3.20903,3.20497,3.20497,10250000.0
2009-05-13 06:45:00,3.20772,3.20941,3.20433,3.20615,8500000.0
2009-05-13 06:46:00,3.20727,3.20754,3.20133,3.20662,7500000.0
2009-05-13 06:47:00,3.20805,3.21008,3.20476,3.20792,9250000.0
2009-05-13 06:48:00,3.20715,3.20778,3.20424,3.20429,13000000.0
2009-05-13 06:49:00,3.20744,3.20996,3.2042,3.2083,12500000.0
2009-05-13 06:50:00,3.2035,3.20983,3.2035,3.20691,9250000.0
2009-05-13 06:51:00,3.2074,3.20801,3.20625,3.20724,7500000.0
2009-05-13 06:52:00,3.2079,3.20938,3.20755,3.20755,6250000.0
2009-05-13 06:53:00,3.20845,3.21001,3.20451,3.20451,10000000.0
2009-05-13 06:54:00,3.20843,3.20991,3.2032,3.20991,16750000.0
2009-05-13 06:55:00,3.20841,3.20954,3.2051,3.20642,16250000.0
2009-05-13 06:56:00,3.20462,3.21033,3.20462,3.20847,8250000.0
2009-05-13 06:57:00,3.20778,3.20958,3.20629,3.20958,10750000.0
2009-05-13 06:58:00,3.2042,3.21109,3.2042,3.20949,5500000.0
2009-05-13 06:59:00,3.20959,3.20959,3.20819,3.20857,8250000.0
2009-05-13 07:00:00,3.20871,3.21089,3.20871,3.20947,9000000.0
2009-05-13 07:01:00,3.20797,3.21058,3.20514,3.20783,7000000.0
2009-05-13 07:02:00,3.20717,3.21014,3.20517,3.20566,10000000.0
2009-05-13 07:03:00,3.20976,3.21006,3.20409,3.2065,6250000.0
2009-05-13 07:04:00,3.20803,3.20989,3.20606,3.20738,9750000.0
2009-05-13 07:05:00,3.20599,3.21188,3.20569,3.21124,11500000.0
2009-05-13 07:06:00,3.21034,3.21051,3.2067,3.20986,7000000.0
2009-05-13 07:07:00,3.20458,3.21027,3.20458,3.21027,11250000.0
2009-05-13 07:08:00,3.20729,3.21023,3.20615,3.21023,7500000.0
2009-05-13 07:09:00,3.20877,3.20957,3.20685,3.20889,11250000.0
2009-05-13 07:10:00,3.20739,3.20997,3.20545,3.20793,10250000.0
2009-05-13 07:11:00,3.20696,3.21063,3.20696,3.2081,13000000.0
2009-05-13 07:12:00,3.20584,3.20932,3.20584,3.20782,9500000.0
2009-05-13 07:13:00,3.20395,3.20974,3.20395,3.20974,7500000.0
2009-05-13 07:14:00,3.20723,3.20939,3.20618,3.20713,6250000.0
2009-05-13 07:15:00,3.20817,3.20983,3.2037,3.2037,8630000.0
2009-05-13 07:16:00,3.20713,3.20994,3.20704,3.20853,11500000.0
2009-05-13 07:17:00,3.20751,3.20949,3.20388,3.20714,6750000.0
2009-05-13 07:18:00,3.20696,3.20966,3.20696,3.20907,14880000.0
2009-05-13 07:19:00,3.20359,3.20828,3.20359,3.2036,8500000.0
2009-05-13 07:20:00,3.20447,3.2079,3.20447,3.20464,7500000.0
2009-05-13 07:21:00,3.2074,3.20765,3.20306,3.2038,11000000.0
2009-05-13 07:22:00,3.20392,3.20732,3.20062,3.20311,11000000.0
2009-05-13 07:23:00,3.20497,3.20682,3.20445,3.2054,12880000.0
2009-05-13 07:24:00,3.20466,3.20696,3.20101,3.20101,13630000.0
2009-05-13 07:25:00,3.20435,3.20659,3.20046,3.20325,16000000.0
2009-05-13 07:26:00,3.20425,3.20591,3.20003,3.20003,14750000.0
2009-05-13 07:27:00,3.19993,3.20626,3.19993,3.20473,11380000.0
2009-05-13 07:28:00,3.20509,3.20713,3.2018,3.2018,11000000.0
2009-05-13 07:29:00,3.20498,3.20659,3.20428,3.20474,11750000.0
2009-05-13 07:30:00,3.20542,3.20743,3.20229,3.20229,11000000.0
2009-05-13 07:31:00,3.2066,3.20908,3.20412,3.20598,20630000.0
2009-05-13 07:32:00,3.20648,3.20802,3.20325,3.20455,6250000.0
2009-05-13 07:33:00,3.20607,3.20735,3.2042,3.20735,9500000.0
2009-05-13 07:34:00,3.20292,3.20738,3.20292,3.20333,10250000.0
2009-05-13 07:35:00,3.20288,3.20639,3.20105,3.20397,11750000.0
2009-05-13 07:36:00,3.2057,3.20726,3.20308,3.20726,13880000.0
2009-05-13 07:37:00,3.20388,3.20696,3.20184,3.20184,10250000.0
2009-05-13 07:38:00,3.2039,3.20809,3.20121,3.2072,14380000.0
2009-05-13 07:39:00,3.20153,3.20668,3.20153,3.20668,5500000.0
2009-05-13 07:40:00,3.20463,3.20722,3.20442,3.20442,10500000.0
2009-05-13 07:41:00,3.20387,3.20665,3.20211,3.20437,11500000.0
2009-05-13 07:42:00,3.20122,3.20608,3.20113,3.20144,9750000.0
2009-05-13 07:43:00,3.20544,3.20544,3.20027,3.20443,10380000.0
2009-05-13 07:44:00,3.19871,3.20511,3.19871,3.20511,11750000.0
2009-05-13 07:45:00,3.1991,3.20492,3.1991,3.2048,9500000.0
2009-05-13 07:46:00,3.19861,3.20762,3.19861,3.20071,9000000.0
2009-05-13 07:47:00,3.20478,3.20626,3.2034,3.20593,7250000.0
2009-05-13 07:48:00,3.20667,3.20667,3.20029,3.20325,7250000.0
2009-05-13 07:49:00,3.20405,3.2062,3.20109,3.20193,11500000.0
2009-05-13 07:50:00,3.20384,3.20521,3.19942,3.20204,9250000.0
2009-05-13 07:51:00,3.20033,3.20358,3.20033,3.20358,6750000.0
2009-05-13 07:52:00,3.20128,3.20226,3.19771,3.202,7000000.0
2009-05-13 07:53:00,3.19911,3.20166,3.19754,3.2001,6250000.0
2009-05-13 07:54:00,3.20036,3.20309,3.19782,3.19949,13500000.0
2009-05-13 07:55:00,3.19733,3.20077,3.19683,3.19966,6500000.0
2009-05-13 07:56:00,3.19642,3.20052,3.19642,3.19843,14260000.0
2009-05-13 07:57:00,3.19951,3.20036,3.19672,3.20036,5250000.0
2009-05-13 07:58:00,3.20056,3.2015,3.19501,3.19828,9000000.0
2009-05-13 07:59:00,3.19624,3.20002,3.19624,3.19848,11250000.0
2009-05-13 08:00:00,3.19781,3.19987,3.19234,3.19985,5500000.0
2009-05-13 08:01:00,3.1976,3.20213,3.19592,3.20163,9500000.0
2009-05-13 08:02:00,3.20039,3.20367,3.19828,3.20226,8500000.0
2009-05-13 08:03:00,3.20401,3.20401,3.19886,3.20194,11630000.0
2009-05-13 08:04:00,3.20404,3.20441,3.20033,3.20237,9000000.0
2009-05-13 08:05:00,3.20254,3.2047,3.20161,3.20161,11000000.0
2009-05-13 08:06:00,3.20243,3.20429,3.20081,3.20429,7500000.0
2009-05-13 08:07:00,3.2034,3.20615,3.20321,3.20584,8500000.0
2009-05-13 08:08:00,3.20509,3.20564,3.20301,3.20564,6380000.0
2009-05-13 08:09:00,3.20249,3.20658,3.20138,3.20658,8500000.0
2009-05-13 08:10:00,3.1984,3.20422,3.19832,3.20257,11000000.0
2009-05-13 08:11:00,3.20203,3.20658,3.20079,3.20658,11130000.0
2009-05-13 08:12:00,3.20275,3.20509,3.20143,3.20379,6750000.0
2009-05-13 08:13:00,3.20259,3.20559,3.20009,3.20278,11250000.0
2009-05-13 08:14:00,3.20528,3.20751,3.2006,3.20751,6250000.0
2009-05-13 08:15:00,3.20434,3.2078,3.20333,3.20664,9630000.0
2009-05-13 08:16:00,3.20662,3.20662,3.20435,3.20614,7750000.0
2009-05-13 08:17:00,3.20632,3.20878,3.20345,3.20507,12630000.0
2009-05-13 08:18:00,3.20439,3.20817,3.20358,3.2036,11880000.0
2009-05-13 08:19:00,3.20789,3.20803,3.20415,3.20507,11500000.0
2009-05-13 08:20:00,3.20561,3.20716,3.20358,3.20448,12000000.0
2009-05-13 08:21:00,3.20438,3.20672,3.20393,3.20553,5500000.0
2009-05-13 08:22:00,3.2058,3.20742,3.20338,3.20338,18250000.0
2009-05-13 08:23:00,3.20643,3.20775,3.20327,3.20603,14750000.0
2009-05-13 08:24:00,3.20506,3.20669,3.20287,3.2063,5500000.0
2009-05-13 08:25:00,3.20177,3.20571,3.20071,3.2056,11500000.0
2009-05-13 08:26:00,3.20046,3.20639,3.20046,3.20639,10500000.0
2009-05-13 08:27:00,3.20552,3.20576,3.19921,3.20259,6500000.0
2009-05-13 08:28:00,3.20255,3.20507,3.19963,3.20323,7000000.0
2009-05-13 08:29:00,3.20093,3.20519,3.20093,3.20406,7130000.0
2009-05-13 08:30:00,3.20383,3.20447,3.19854,3.20009,13000000.0
2009-05-13 08:31:00,3.20158,3.20158,3.19665,3.20036,11750000.0
2009-05-13 08:32:00,3.19747,3.20047,3.19509,3.20037,7250000.0
2009-05-13 08:33:00,3.19942,3.20108,3.19712,3.19741,9500000.0
2009-05-13 08:34:00,3.19855,3.19911,3.19521,3.19545,5250000.0
2009-05-13 08:35:00,3.19662,3.1993,3.19552,3.19778,12750000.0
2009-05-13 08:36:00,3.1972,3.19776,3.19384,3.19464,6630000.0
2009-05-13 08:37:00,3.19422,3.19667,3.19244,3.19667,11250000.0
2009-05-13 08:38:00,3.19632,3.197,3.18906,3.18906,6750000.0
2009-05-13 08:39:00,3.19212,3.19269,3.1841,3.18419,6000000.0
2009-05-13 08:40:00,3.18523,3.19115,3.18523,3.19115,7750000.0
2009-05-13 08:41:00,3.19096,3.19108,3.18713,3.18713,7500000.0
2009-05-13 08:42:00,3.1909,3.19146,3.18469,3.19014,11750000.0
2009-05-13 08:43:00,3.19149,3.19178,3.18708,3.19171,9000000.0
2009-05-13 08:44:00,3.19336,3.19641,3.18873,3.19461,7500000.0
2009-05-13 08:45:00,3.19354,3.19405,3.18871,3.18871,10000000.0
2009-05-13 08:46:00,3.19594,3.19812,3.19023,3.19682,13250000.0
2009-05-13 08:47:00,3.19908,3.19908,3.19327,3.19402,8750000.0
2009-05-13 08:48:00,3.19296,3.198,3.19083,3.19588,13000000.0
2009-05-13 08:49:00,3.19414,3.19865,3.19414,3.19765,8250000.0
2009-05-13 08:50:00,3.1966,3.20161,3.19601,3.2011,7500000.0
2009-05-13 08:51:00,3.204,3.204,3.19281,3.19558,8250000.0
2009-05-13 08:52:00,3.19556,3.19848,3.19556,3.19848,5880000.0
2009-05-13 08:53:00,3.19845,3.20063,3.19218,3.19765,13000000.0
2009-05-13 08:54:00,3.19508,3.19772,3.19508,3.19553,9250000.0
2009-05-13 08:55:00,3.19496,3.19711,3.19091,3.19434,12750000.0
2009-05-13 08:56:00,3.19658,3.19658,3.19189,3.19268,6880000.0
2009-05-13 08:57:00,3.19547,3.1968,3.19337,3.19566,10500000.0
2009-05-13 08:58:00,3.19203,3.20078,3.19104,3.19853,10500000.0
2009-05-13 08:59:00,3.19965,3.20012,3.19514,3.19602,9000000.0
2009-05-13 09:00:00,3.19659,3.19754,3.19247,3.19626,6500000.0
2009-05-13 09:01:00,3.19451,3.1989,3.19262,3.1989,10000000.0
2009-05-13 09:02:00,3.19914,3.20012,3.19383,3.19383,9000000.0
2009-05-13 09:03:00,3.19581,3.2017,3.19581,3.20068,15000000.0
2009-05-13 09:04:00,3.1996,3.20221,3.19608,3.1967,5250000.0
2009-05-13 09:05:00,3.19502,3.19993,3.19456,3.19848,7250000.0
2009-05-13 09:06:00,3.19724,3.20068,3.19711,3.19803,10000000.0
2009-05-13 09:07:00,3.20237,3.20237,3.19923,3.19923,9630000.0
2009-05-13 09:08:00,3.19954,3.20045,3.19645,3.19645,10750000.0
2009-05-13 09:09:00,3.19762,3.20054,3.19753,3.19975,8000000.0
2009-05-13 09:10:00,3.19831,3.2,3.19454,3.19885,10250000.0
2009-05-13 09:11:00,3.19949,3.19949,3.19182,3.19573,8000000.0
2009-05-13 09:12:00,3.19939,3.19939,3.19639,3.19639,5500000.0
2009-05-13 09:13:00,3.19886,3.20025,3.19515,3.19982,5500000.0
2009-05-13 09:14:00,3.19888,3.19978,3.19261,3.1988,6500000.0
2009-05-13 09:15:00,3.19918,3.20069,3.19503,3.19922,9250000.0
2009-05-13 09:16:00,3.20253,3.2028,3.19823,3.20004,11750000.0
2009-05-13 09:17:00,3.20243,3.20422,3.1983,3.20422,8750000.0
2009-05-13 09:18:00,3.20061,3.20325,3.19809,3.20316,7000000.0
2009-05-13 09:19:00,3.20335,3.20346,3.20043,3.20148,10000000.0
2009-05-13 09:20:00,3.20465,3.20769,3.19948,3.20769,9750000.0
2009-05-13 09:21:00,3.20619,3.21169,3.20619,3.21056,9500000.0
2009-05-13 09:22:00,3.20942,3.2109,3.20596,3.20954,10750000.0
2009-05-13 09:23:00,3.2099,3.2099,3.20532,3.2062,7750000.0
2009-05-13 09:24:00,3.20937,3.20937,3.20267,3.20639,11500000.0
2009-05-13 09:25:00,3.20885,3.20889,3.20664,3.20884,12250000.0
2009-05-13 09:26:00,3.20651,3.20953,3.20395,3.20867,10750000.0
2009-05-13 09:27:00,3.20453,3.20894,3.20281,3.20889,5500000.0
2009-05-13 09:28:00,3.20857,3.20956,3.2063,3.20956,9250000.0
2009-05-13 09:29:00,3.21009,3.21009,3.20693,3.20861,14880000.0
2009-05-13 09:30:00,3.20807,3.2119,3.20752,3.20813,6000000.0
2009-05-13 09:31:00,3.21061,3.21111,3.20694,3.21111,9750000.0
2009-05-13 09:32:00,3.21058,3.21172,3.209,3.21087,9500000.0
2009-05-13 09:33:00,3.20985,3.21098,3.20706,3.20763,10000000.0
2009-05-13 09:34:00,3.21036,3.21156,3.20916,3.20916,10750000.0
2009-05-13 09:35:00,3.20977,3.21127,3.20615,3.20615,5500000.0
2009-05-13 09:36:00,3.20767,3.21155,3.20725,3.20955,10250000.0
2009-05-13 09:37:00,3.20401,3.20856,3.20362,3.20409,7880000.0
2009-05-13 09:38:00,3.20645,3.20926,3.20397,3.20823,10750000.0
2009-05-13 09:39:00,3.20627,3.20985,3.19977,3.20985,8500000.0
2009-05-13 09:40:00,3.20935,3.20935,3.20234,3.2065,16000000.0
2009-05-13 09:41:00,3.20694,3.20694,3.20352,3.20595,6000000.0
2009-05-13 09:42:00,3.20325,3.20779,3.20325,3.20624,10500000.0
2009-05-13 09:43:00,3.20553,3.20661,3.19562,3.19562,6500000.0
2009-05-13 09:44:00,3.20094,3.20375,3.19912,3.20162,13380000.0
2009-05-13 09:45:00,3.20196,3.20352,3.19905,3.20064,11000000.0
2009-05-13 09:46:00,3.19682,3.20001,3.19643,3.20001,8000000.0
2009-05-13 09:47:00,3.19968,3.20241,3.19789,3.20029,8130000.0
2009-05-13 09:48:00,3.20019,3.20309,3.1999,3.20297,8250000.0
2009-05-13 09:49:00,3.19932,3.20266,3.19909,3.20227,9500000.0
2009-05-13 09:50:00,3.19835,3.20202,3.19713,3.20202,6500000.0
2009-05-13 09:51:00,3.2016,3.20366,3.20052,3.20115,11000000.0
2009-05-13 09:52:00,3.20271,3.20404,3.19885,3.20399,11250000.0
2009-05-13 09:53:00,3.20134,3.20176,3.20075,3.20115,9000000.0
2009-05-13 09:54:00,3.20197,3.20294,3.19916,3.19999,7380000.0
2009-05-13 09:55:00,3.20134,3.20352,3.19612,3.20102,12250000.0
2009-05-13 09:56:00,3.19725,3.20272,3.19725,3.20169,9250000.0
2009-05-13 09:57:00,3.20164,3.20451,3.20008,3.20317,13880000.0
2009-05-13 09:58:00,3.2013,3.20405,3.19615,3.20405,9250000.0
2009-05-13 09:59:00,3.20176,3.20372,3.2011,3.20321,8750000.0
2009-05-13 10:00:00,3.20282,3.20447,3.19865,3.19865,12000000.0
2009-05-13 10:01:00,3.20082,3.20537,3.19891,3.20288,8000000.0
2009-05-13 10:02:00,3.2018,3.20422,3.19852,3.20187,14750000.0
2009-05-13 10:03:00,3.20158,3.20616,3.20064,3.20351,11500000.0
2009-05-13 10:04:00,3.20634,3.20714,3.20343,3.20405,10750000.0
2009-05-13 10:05:00,3.20364,3.20646,3.19803,3.20463,10250000.0
2009-05-13 10:06:00,3.20428,3.2059,3.20404,3.20404,7500000.0
2009-05-13 10:07:00,3.20345,3.2069,3.20141,3.20482,9630000.0
2009-05-13 10:08:00,3.20625,3.20731,3.20334,3.20643,6500000.0
2009-05-13 10:09:00,3.20122,3.20786,3.20122,3.20267,13500000.0
2009-05-13 10:10:00,3.20636,3.20773,3.2033,3.206,7750000.0
2009-05-13 10:11:00,3.20652,3.20652,3.20077,3.20077,8000000.0
2009-05-13 10:12:00,3.20205,3.20556,3.20198,3.20269,7000000.0
2009-05-13 10:13:00,3.20535,3.20535,3.19975,3.19975,7250000.0
2009-05-13 10:14:00,3.2036,3.20454,3.19999,3.20164,11750000.0
2009-05-13 10:15:00,3.20194,3.20548,3.19861,3.20278,11500000.0
2009-05-13 10:16:00,3.20251,3.20476,3.20251,3.20325,5750000.0
2009-05-13 10:17:00,3.20354,3.20476,3.19856,3.20156,7880000.0
2009-05-13 10:18:00,3.20018,3.2053,3.19836,3.20326,6500000.0
2009-05-13 10:19:00,3.20387,3.20692,3.2021,3.20692,5250000.0
2009-05-13 10:20:00,3.20551,3.20693,3.201,3.20533,7000000.0
2009-05-13 10:21:00,3.20669,3.20812,3.20394,3.20394,11250000.0
2009-05-13 10:22:00,3.2073,3.2078,3.20472,3.20576,6250000.0
2009-05-13 10:23:00,3.20537,3.20824,3.20515,3.2064,9000000.0
2009-05-13 10:24:00,3.20591,3.20883,3.20359,3.20732,7000000.0
2009-05-13 10:25:00,3.20678,3.2086,3.20527,3.20692,7500000.0
2009-05-13 10:26:00,3.20891,3.20989,3.20598,3.20598,7500000.0
2009-05-13 10:27:00,3.20642,3.20847,3.20079,3.20704,7000000.0
2009-05-13 10:28:00,3.20445,3.20896,3.20417,3.20679,9500000.0
2009-05-13 10:29:00,3.20809,3.20845,3.20627,3.20627,7630000.0
2009-05-13 10:30:00,3.20809,3.20809,3.20183,3.20183,8250000.0
2009-05-13 10:31:00,3.2084,3.2084,3.20443,3.2052,9750000.0
2009-05-13 10:32:00,3.20903,3.20903,3.20582,3.20813,8500000.0
2009-05-13 10:33:00,3.20882,3.20906,3.204,3.20881,13000000.0
2009-05-13 10:34:00,3.20729,3.20927,3.20456,3.20927,8000000.0
2009-05-13 10:35:00,3.20822,3.20998,3.20511,3.20511,13500000.0
2009-05-13 10:36:00,3.20831,3.20831,3.20461,3.2068,10500000.0
2009-05-13 10:37:00,3.20559,3.20814,3.20315,3.20555,13750000.0
2009-05-13 10:38:00,3.20411,3.20669,3.20411,3.20585,7750000.0
2009-05-13 10:39:00,3.20613,3.20777,3.20613,3.20653,6260000.0
2009-05-13 10:40:00,3.20637,3.20772,3.20107,3.20107,11750000.0
2009-05-13 10:41:00,3.20281,3.20672,3.19934,3.19934,7750000.0
2009-05-13 10:42:00,3.20492,3.2057,3.20213,3.20328,7500000.0
2009-05-13 10:43:00,3.20377,3.20667,3.20339,3.20353,10250000.0
2009-05-13 10:44:00,3.2051,3.2065,3.19855,3.20391,7750000.0
2009-05-13 10:45:00,3.20534,3.20734,3.20246,3.20734,9750000.0
2009-05-13 10:46:00,3.20635,3.20691,3.20418,3.2056,9250000.0
2009-05-13 10:47:00,3.20493,3.20689,3.20165,3.20324,9000000.0
2009-05-13 10:48:00,3.20436,3.20645,3.20269,3.20645,5630000.0
2009-05-13 10:49:00,3.20514,3.20599,3.20027,3.20376,14250000.0
2009-05-13 10:50:00,3.20143,3.20433,3.2008,3.20131,7250000.0
2009-05-13 10:51:00,3.20148,3.20459,3.20104,3.2016,8750000.0
2009-05-13 10:52:00,3.2052,3.2052,3.20097,3.2012,9000000.0
2009-05-13 10:53:00,3.20226,3.20351,3.20183,3.20315,5500000.0
2009-05-13 10:54:00,3.20338,3.20472,3.1986,3.20066,6500000.0
2009-05-13 10:55:00,3.20153,3.20314,3.20043,3.20256,11250000.0
2009-05-13 10:56:00,3.20229,3.20364,3.19848,3.20099,11500000.0
2009-05-13 10:57:00,3.20418,3.20457,3.20059,3.2039,7250000.0
2009-05-13 10:58:00,3.20486,3.20651,3.20391,3.20542,8500000.0
2009-05-13 10:59:00,3.20475,3.20646,3.20421,3.20646,8250000.0
2009-05-13 11:00:00,3.20756,3.20871,3.20597,3.20871,12000000.0
2009-05-13 11:01:00,3.20957,3.20995,3.20491,3.20737,9630000.0
2009-05-13 11:02:00,3.20924,3.21286,3.20924,3.21203,8500000.0
2009-05-13 11:03:00,3.21325,3.2151,3.20946,3.21122,9750000.0
2009-05-13 11:04:00,3.21042,3.21353,3.20818,3.2113,5880000.0
2009-05-13 11:05:00,3.21157,3.21353,3.21072,3.21072,6750000.0
2009-05-13 11:06:00,3.21412,3.21542,3.21073,3.21338,12000000.0
2009-05-13 11:07:00,3.21469,3.21546,3.21205,3.21401,7750000.0
2009-05-13 11:08:00,3.21566,3.21578,3.21196,3.21379,12630000.0
2009-05-13 11:09:00,3.21521,3.21591,3.21312,3.21369,8000000.0
2009-05-13 11:10:00,3.21715,3.21914,3.21505,3.21539,10250000.0
2009-05-13 11:11:00,3.21599,3.21798,3.21404,3.21611,5500000.0
2009-05-13 11:12:00,3.21585,3.21766,3.21315,3.21725,11750000.0
2009-05-13 11:13:00,3.21474,3.21699,3.2121,3.2147,9250000.0
2009-05-13 11:14:00,3.21254,3.21522,3.21086,3.21289,8380000.0
2009-05-13 11:15:00,3.21324,3.21484,3.21158,3.21461,10750000.0
2009-05-13 11:16:00,3.21141,3.21481,3.21141,3.21481,12750000.0
2009-05-13 11:17:00,3.21404,3.21414,3.21039,3.21414,9500000.0
2009-05-13 11:18:00,3.21167,3.21385,3.21151,3.21226,11000000.0
2009-05-13 11:19:00,3.21328,3.21406,3.21074,3.2134,6750000.0
2009-05-13 11:20:00,3.21077,3.21434,3.20863,3.21434,7380000.0
2009-05-13 11:21:00,3.21313,3.21458,3.20729,3.21149,10250000.0
2009-05-13 11:22:00,3.21515,3.21515,3.212,3.21422,5750000.0
2009-05-13 11:23:00,3.21303,3.21489,3.20965,3.21299,14130000.0
2009-05-13 11:24:00,3.21286,3.21512,3.20991,3.21203,12000000.0
2009-05-13 11:25:00,3.2155,3.2155,3.20921,3.21167,12250000.0
2009-05-13 11:26:00,3.21074,3.21374,3.20825,3.21299,8750000.0
2009-05-13 11:27:00,3.21061,3.21341,3.20892,3.21341,7250000.0
2009-05-13 11:28:00,3.21408,3.21426,3.20867,3.21135,8750000.0
2009-05-13 11:29:00,3.21262,3.21268,3.20997,3.21116,11750000.0
2009-05-13 11:30:00,3.21219,3.21337,3.2097,3.21291,6500000.0
2009-05-13 11:31:00,3.21406,3.21406,3.21074,3.21279,8500000.0
2009-05-13 11:32:00,3.21055,3.2135,3.21052,3.2121,12750000.0
2009-05-13 11:33:00,3.21279,3.21306,3.21033,3.21041,8250000.0
2009-05-13 11:34:00,3.21135,3.21392,3.20903,3.21324,5750000.0
2009-05-13 11:35:00,3.20984,3.21423,3.20984,3.21294,7750000.0
2009-05-13 11:36:00,3.2128,3.21428,3.21082,3.21428,6000000.0
2009-05-13 11:37:00,3.2132,3.21517,3.21126,3.214,10380000.0
2009-05-13 11:38:00,3.21079,3.21517,3.21079,3.21379,8500000.0
2009-05-13 11:39:00,3.21537,3.21558,3.2104,3.2104,13000000.0
2009-05-13 11:40:00,3.21204,3.21418,3.20953,3.21144,9000000.0
2009-05-13 11:41:00,3.21349,3.21451,3.20725,3.21393,7500000.0
2009-05-13 11:42:00,3.21234,3.21451,3.20951,3.21384,15260000.0
2009-05-13 11:43:00,3.21303,3.21509,3.21057,3.21315,11880000.0
2009-05-13 11:44:00,3.21275,3.21541,3.21046,3.21085,8250000.0
2009-05-13 11:45:00,3.21451,3.21513,3.21238,3.21289,11750000.0
2009-05-13 11:46:00,3.21511,3.21523,3.212,3.21459,7750000.0
2009-05-13 11:47:00,3.21258,3.2159,3.21238,3.21572,10500000.0
2009-05-13 11:48:00,3.21629,3.21658,3.21493,3.21635,5500000.0
2009-05-13 11:49:00,3.21585,3.21851,3.2109,3.21536,8000000.0
2009-05-13 11:50:00,3.2159,3.21834,3.2126,3.21556,9250000.0
2009-05-13 11:51:00,3.21404,3.21751,3.21016,3.21297,10500000.0
2009-05-13 11:52:00,3.21782,3.21782,3.21396,3.21576,13250000.0
2009-05-13 11:53:00,3.21599,3.21685,3.21127,3.21464,11500000.0
2009-05-13 11:54:00,3.21676,3.21676,3.21491,3.21491,6250000.0
2009-05-13 11:55:00,3.21666,3.21805,3.2141,3.21652,10750000.0
2009-05-13 11:56:00,3.2164,3.21759,3.21312,3.21759,9750000.0
2009-05-13 11:57:00,3.21735,3.21815,3.21441,3.21675,13510000.0
2009-05-13 11:58:00,3.21865,3.21948,3.21601,3.21644,6250000.0
2009-05-13 11:59:00,3.21879,3.22077,3.21805,3.22018,10380000.0
2009-05-13 12:00:00,3.22079,3.22331,3.22008,3.22219,12750000.0
2009-05-13 12:01:00,3.22393,3.22393,3.21854,3.22273,10750000.0
2009-05-13 12:02:00,3.22489,3.22776,3.22444,3.22755,12000000.0
2009-05-13 12:03:00,3.22789,3.22789,3.22117,3.22306,8000000.0
2009-05-13 12:04:00,3.2243,3.22596,3.21878,3.22319,6250000.0
2009-05-13 12:05:00,3.22438,3.22622,3.22119,3.22375,6250000.0
2009-05-13 12:06:00,3.22324,3.22476,3.2188,3.21964,8750000.0
2009-05-13 12:07:00,3.22231,3.22368,3.22134,3.22134,6000000.0
2009-05-13 12:08:00,3.21945,3.22333,3.21777,3.22015,7750000.0
2009-05-13 12:09:00,3.22244,3.22472,3.21997,3.22339,12750000.0
2009-05-13 12:10:00,3.21976,3.22483,3.21417,3.22007,10750000.0
2009-05-13 12:11:00,3.21998,3.22202,3.21733,3.22089,6250000.0
2009-05-13 12:12:00,3.22051,3.22327,3.21927,3.22118,8250000.0
2009-05-13 12:13:00,3.21971,3.22277,3.21971,3.2219,6380000.0
2009-05-13 12:14:00,3.22443,3.22443,3.22014,3.22417,10500000.0
2009-05-13 12:15:00,3.22123,3.22316,3.21938,3.22071,6630000.0
2009-05-13 12:16:00,3.22138,3.22389,3.22062,3.22062,13750000.0
2009-05-13 12:17:00,3.22086,3.22422,3.2175,3.223,9250000.0
2009-05-13 12:18:00,3.224,3.22503,3.21878,3.22503,8260000.0
2009-05-13 12:19:00,3.22315,3.22392,3.22076,3.2233,10500000.0
2009-05-13 12:20:00,3.22159,3.22416,3.21862,3.22339,8250000.0
2009-05-13 12:21:00,3.22157,3.22383,3.22025,3.22097,10000000.0
2009-05-13 12:22:00,3.21963,3.22286,3.21771,3.22029,7750000.0
2009-05-13 12:23:00,3.22014,3.22358,3.21811,3.22347,8000000.0
2009-05-13 12:24:00,3.22031,3.22277,3.21607,3.21876,11630000.0
2009-05-13 12:25:00,3.219,3.2212,3.21659,3.21981,6000000.0
2009-05-13 12:26:00,3.2168,3.22203,3.21629,3.22203,11000000.0
2009-05-13 12:27:00,3.2207,3.22118,3.21771,3.22064,7000000.0
2009-05-13 12:28:00,3.22229,3.22229,3.21858,3.21967,12130000.0
2009-05-13 12:29:00,3.2208,3.2222,3.21769,3.21769,8750000.0
2009-05-13 12:30:00,3.21927,3.2242,3.21927,3.22122,7750000.0
2009-05-13 12:31:00,3.22412,3.22526,3.22294,3.22294,9750000.0
2009-05-13 12:32:00,3.22447,3.22569,3.22014,3.22387,10750000.0
2009-05-13 12:33:00,3.22492,3.2255,3.21963,3.22222,6750000.0
2009-05-13 12:34:00,3.22556,3.22556,3.22112,3.22218,10500000.0
2009-05-13 12:35:00,3.22124,3.2252,3.21963,3.22371,6500000.0
2009-05-13 12:36:00,3.22193,3.2252,3.21836,3.22391,10380000.0
2009-05-13 12:37:00,3.22389,3.22499,3.21836,3.2191,9750000.0
2009-05-13 12:38:00,3.22147,3.22248,3.21715,3.21715,8750000.0
2009-05-13 12:39:00,3.22055,3.22352,3.2195,3.22271,9250000.0
2009-05-13 12:40:00,3.21764,3.22226,3.21764,3.22012,14500000.0
2009-05-13 12:41:00,3.22148,3.22199,3.21754,3.21875,8250000.0
2009-05-13 12:42:00,3.22122,3.2227,3.21985,3.2227,6250000.0
2009-05-13 12:43:00,3.22249,3.22249,3.21899,3.22173,16250000.0
2009-05-13 12:44:00,3.22016,3.22092,3.21311,3.21649,8500000.0
2009-05-13 12:45:00,3.22231,3.22231,3.21743,3.2207,10630000.0
2009-05-13 12:46:00,3.21923,3.22099,3.21912,3.22048,5250000.0
2009-05-13 12:47:00,3.22083,3.22226,3.22015,3.22154,9750000.0
2009-05-13 12:48:00,3.22077,3.22313,3.21861,3.22114,8250000.0
2009-05-13 12:49:00,3.2205,3.2234,3.21885,3.21946,9750000.0
2009-05-13 12:50:00,3.21858,3.22328,3.21858,3.21859,11130000.0
2009-05-13 12:51:00,3.22114,3.22279,3.21691,3.21691,9500000.0
2009-05-13 12:52:00,3.22269,3.22269,3.21757,3.21763,7500000.0
2009-05-13 12:53:00,3.21876,3.22094,3.21554,3.21887,8500000.0
2009-05-13 12:54:00,3.21946,3.2219,3.21645,3.22008,17750000.0
2009-05-13 12:55:00,3.21851,3.22087,3.21331,3.21544,12500000.0
2009-05-13 12:56:00,3.21614,3.21957,3.21393,3.21899,11250000.0
2009-05-13 12:57:00,3.21655,3.21798,3.21359,3.21796,12750000.0
2009-05-13 12:58:00,3.21465,3.21662,3.2104,3.21415,5250000.0
2009-05-13 12:59:00,3.21634,3.21769,3.2134,3.2134,10380000.0
2009-05-13 13:00:00,3.21812,3.21856,3.21116,3.21764,7500000.0
2009-05-13 13:01:00,3.21823,3.22056,3.21646,3.21808,11880000.0
2009-05-13 13:02:00,3.22004,3.22004,3.21559,3.21981,11500000.0
2009-05-13 13:03:00,3.21424,3.22039,3.21424,3.22039,11750000.0
2009-05-13 13:04:00,3.21972,3.22086,3.2171,3.22029,9510000.0
2009-05-13 13:05:00,3.21549,3.22149,3.21549,3.21816,10500000.0
2009-05-13 13:06:00,3.21726,3.22202,3.21722,3.2199,7250000.0
2009-05-13 13:07:00,3.21592,3.22098,3.21592,3.21671,16000000.0
2009-05-13 13:08:00,3.22256,3.22256,3.2163,3.21693,6750000.0
2009-05-13 13:09:00,3.21378,3.22162,3.21378,3.22081,5500000.0
2009-05-13 13:10:00,3.22058,3.22145,3.21813,3.21932,12380000.0
2009-05-13 13:11:00,3.21848,3.22231,3.21574,3.22231,9000000.0
2009-05-13 13:12:00,3.22351,3.22418,3.21982,3.22299,8000000.0
2009-05-13 13:13:00,3.22242,3.22451,3.21946,3.22445,10630000.0
2009-05-13 13:14:00,3.21943,3.22352,3.21552,3.22175,5500000.0
2009-05-13 13:15:00,3.22158,3.22622,3.22158,3.22373,6500000.0
2009-05-13 13:16:00,3.22422,3.22687,3.22187,3.22687,11750000.0
2009-05-13 13:17:00,3.22577,3.22746,3.22326,3.22551,10380000.0
2009-05-13 13:18:00,3.22197,3.22726,3.22197,3.22726,6750000.0
2009-05-13 13:19:00,3.22629,3.22737,3.21937,3.2235,10500000.0
2009-05-13 13:20:00,3.22157,3.22653,3.22157,3.22427,8750000.0
2009-05-13 13:21:00,3.22354,3.22607,3.22093,3.22391,9500000.0
2009-05-13 13:22:00,3.22366,3.22589,3.22144,3.22144,9750000.0
2009-05-13 13:23:00,3.22529,3.2257,3.22233,3.22345,10750000.0
2009-05-13 13:24:00,3.22603,3.22603,3.221,3.22559,12750000.0
2009-05-13 13:25:00,3.22592,3.22657,3.22229,3.22657,10000000.0
2009-05-13 13:26:00,3.22444,3.22835,3.22435,3.22652,10000000.0
2009-05-13 13:27:00,3.22843,3.2295,3.22547,3.22606,8500000.0
2009-05-13 13:28:00,3.22615,3.22924,3.22615,3.22766,10000000.0
2009-05-13 13:29:00,3.22578,3.22944,3.22578,3.22665,10250000.0
2009-05-13 13:30:00,3.22394,3.22828,3.22394,3.22697,6250000.0
2009-05-13 13:31:00,3.22538,3.22873,3.22538,3.22706,6250000.0
2009-05-13 13:32:00,3.22747,3.23026,3.22731,3.22901,9750000.0
2009-05-13 13:33:00,3.23063,3.2318,3.22277,3.23114,14250000.0
2009-05-13 13:34:00,3.23145,3.23352,3.22982,3.23352,8000000.0
2009-05-13 13:35:00,3.23411,3.23621,3.23287,3.2353,10250000.0
2009-05-13 13:36:00,3.23412,3.23539,3.23115,3.23501,9750000.0
2009-05-13 13:37:00,3.23534,3.23628,3.22723,3.22723,12750000.0
2009-05-13 13:38:00,3.23291,3.23439,3.22851,3.23076,14250000.0
2009-05-13 13:39:00,3.23346,3.23406,3.22736,3.22736,6250000.0
2009-05-13 13:40:00,3.23308,3.23428,3.22831,3.23007,12500000.0
2009-05-13 13:41:00,3.23338,3.23411,3.22882,3.23411,6250000.0
2009-05-13 13:42:00,3.23175,3.23402,3.23058,3.23326,9000000.0
2009-05-13 13:43:00,3.23359,3.23425,3.23143,3.23425,14750000.0
2009-05-13 13:44:00,3.23408,3.23438,3.22981,3.23121,8250000.0
2009-05-13 13:45:00,3.22957,3.23357,3.22878,3.23292,6250000.0
2009-05-13 13:46:00,3.23316,3.23364,3.22921,3.23047,8250000.0
2009-05-13 13:47:00,3.23048,3.23396,3.22849,3.23394,7750000.0
2009-05-13 13:48:00,3.23336,3.23496,3.23159,3.23437,5250000.0
2009-05-13 13:49:00,3.23133,3.2359,3.22808,3.23411,9750000.0
2009-05-13 13:50:00,3.23228,3.23605,3.23228,3.23596,8250000.0
2009-05-13 13:51:00,3.23572,3.23583,3.22599,3.22915,11250000.0
2009-05-13 13:52:00,3.23234,3.23418,3.22792,3.22792,9750000.0
2009-05-13 13:53:00,3.2296,3.23351,3.22747,3.23351,8250000.0
2009-05-13 13:54:00,3.23392,3.23392,3.22729,3.22729,6000000.0
2009-05-13 13:55:00,3.23428,3.23434,3.22959,3.23432,6250000.0
2009-05-13 13:56:00,3.22699,3.23287,3.22686,3.23188,8500000.0
2009-05-13 13:57:00,3.2357,3.2357,3.23362,3.23415,7750000.0
2009-05-13 13:58:00,3.23145,3.23618,3.23145,3.23274,10500000.0
2009-05-13 13:59:00,3.23278,3.23538,3.2299,3.2299,8130000.0
2009-05-13 14:00:00,3.23407,3.23598,3.23331,3.23466,7500000.0
2009-05-13 14:01:00,3.23282,3.23633,3.23139,3.23243,7500000.0
2009-05-13 14:02:00,3.2335,3.23643,3.2335,3.23643,8250000.0
2009-05-13 14:03:00,3.23719,3.23795,3.2331,3.23669,8750000.0
2009-05-13 14:04:00,3.23786,3.23888,3.23422,3.2379,10760000.0
2009-05-13 14:05:00,3.23275,3.23908,3.23275,3.23908,8000000.0
2009-05-13 14:06:00,3.23463,3.23858,3.23376,3.23843,6750000.0
2009-05-13 14:07:00,3.23837,3.23888,3.23507,3.237,14500000.0
2009-05-13 14:08:00,3.23634,3.23896,3.23442,3.23896,9000000.0
2009-05-13 14:09:00,3.23656,3.23783,3.23531,3.23643,7250000.0
2009-05-13 14:10:00,3.2356,3.23688,3.23499,3.2359,7750000.0
2009-05-13 14:11:00,3.2346,3.23697,3.23151,3.23648,9250000.0
2009-05-13 14:12:00,3.23343,3.23636,3.23343,3.23412,10380000.0
2009-05-13 14:13:00,3.23463,3.23621,3.23183,3.23543,6000000.0
2009-05-13 14:14:00,3.23372,3.23681,3.23045,3.23045,10000000.0
2009-05-13 14:15:00,3.23515,3.23543,3.23118,3.2327,9750000.0
2009-05-13 14:16:00,3.23475,3.23488,3.23081,3.23319,9500000.0
2009-05-13 14:17:00,3.23105,3.23405,3.23055,3.23334,9250000.0
2009-05-13 14:18:00,3.23346,3.23346,3.23008,3.23184,8500000.0
2009-05-13 14:19:00,3.22961,3.23318,3.22886,3.22898,8000000.0
2009-05-13 14:20:00,3.23017,3.23352,3.22919,3.23352,9250000.0
2009-05-13 14:21:00,3.23368,3.23464,3.22869,3.23464,7000000.0
2009-05-13 14:22:00,3.23005,3.23513,3.23005,3.23423,6750000.0
2009-05-13 14:23:00,3.23499,3.2375,3.23199,3.23441,9750000.0
2009-05-13 14:24:00,3.23736,3.23817,3.23148,3.23817,8000000.0
2009-05-13 14:25:00,3.23545,3.23983,3.23497,3.23983,8750000.0
2009-05-13 14:26:00,3.2376,3.24027,3.23458,3.23657,12500000.0
2009-05-13 14:27:00,3.23827,3.24124,3.23598,3.23897,6750000.0
2009-05-13 14:28:00,3.24051,3.24051,3.23375,3.23375,8750000.0
2009-05-13 14:29:00,3.23759,3.2396,3.23363,3.23838,12000000.0
2009-05-13 14:30:00,3.23883,3.24293,3.2357,3.23943,6000000.0
2009-05-13 14:31:00,3.24313,3.24647,3.23751,3.24387,9630000.0
2009-05-13 14:32:00,3.2489,3.25153,3.24485,3.24757,13750000.0
2009-05-13 14:33:00,3.25141,3.25535,3.24986,3.25535,10000000.0
2009-05-13 14:34:00,3.25549,3.25775,3.25373,3.25381,10750000.0
2009-05-13 14:35:00,3.25416,3.25848,3.25289,3.25691,12500000.0
2009-05-13 14:36:00,3.25963,3.26121,3.25606,3.26121,12000000.0
2009-05-13 14:37:00,3.26203,3.26211,3.2574,3.26012,8500000.0
2009-05-13 14:38:00,3.25677,3.2634,3.25677,3.26153,7500000.0
2009-05-13 14:39:00,3.26467,3.26467,3.25995,3.25995,7500000.0
2009-05-13 14:40:00,3.26436,3.26436,3.25978,3.26331,9000000.0
2009-05-13 14:41:00,3.26268,3.26385,3.25909,3.26385,6500000.0
2009-05-13 14:42:00,3.25933,3.26179,3.25691,3.25691,6500000.0
2009-05-13 14:43:00,3.25883,3.26136,3.25604,3.25797,10750000.0
2009-05-13 14:44:00,3.25821,3.26181,3.25734,3.26048,5500000.0
2009-05-13 14:45:00,3.26226,3.26226,3.2565,3.25926,9000000.0
2009-05-13 14:46:00,3.25826,3.26054,3.25236,3.25468,9750000.0
2009-05-13 14:47:00,3.25879,3.25972,3.25572,3.25625,8130000.0
2009-05-13 14:48:00,3.25764,3.25894,3.2539,3.25535,11750000.0
2009-05-13 14:49:00,3.25284,3.25682,3.24945,3.25228,6250000.0
2009-05-13 14:50:00,3.24977,3.25555,3.24977,3.25511,6750000.0
2009-05-13 14:51:00,3.25713,3.25749,3.24797,3.25525,7750000.0
2009-05-13 14:52:00,3.25556,3.2624,3.25398,3.25944,12750000.0
2009-05-13 14:53:00,3.26009,3.2628,3.25523,3.25523,7750000.0
2009-05-13 14:54:00,3.25927,3.26142,3.25402,3.25447,14250000.0
2009-05-13 14:55:00,3.2563,3.25981,3.25351,3.25465,9880000.0
2009-05-13 14:56:00,3.25833,3.25852,3.25328,3.25597,9750000.0
2009-05-13 14:57:00,3.25685,3.25849,3.25523,3.25817,7130000.0
2009-05-13 14:58:00,3.25399,3.25663,3.25298,3.25545,10630000.0
2009-05-13 14:59:00,3.25234,3.2562,3.25234,3.25434,10880000.0
2009-05-13 15:00:00,3.25266,3.25395,3.24751,3.25182,10000000.0
2009-05-13 15:01:00,3.25153,3.25153,3.24722,3.24725,10750000.0
2009-05-13 15:02:00,3.2512,3.2512,3.24379,3.2462,14250000.0
2009-05-13 15:03:00,3.24446,3.25055,3.24359,3.24624,12000000.0
2009-05-13 15:04:00,3.24921,3.25044,3.24246,3.24743,8750000.0
2009-05-13 15:05:00,3.25196,3.25196,3.24789,3.25012,8000000.0
2009-05-13 15:06:00,3.24943,3.25095,3.24752,3.25055,7000000.0
2009-05-13 15:07:00,3.24945,3.25337,3.24909,3.25117,9630000.0
2009-05-13 15:08:00,3.25315,3.25315,3.24987,3.25107,9000000.0
2009-05-13 15:09:00,3.2534,3.25358,3.24493,3.25358,11380000.0
2009-05-13 15:10:00,3.25146,3.25415,3.25069,3.25142,7000000.0
2009-05-13 15:11:00,3.25125,3.25339,3.24933,3.25073,9250000.0
2009-05-13 15:12:00,3.25228,3.25359,3.24985,3.25329,9750000.0
2009-05-13 15:13:00,3.25031,3.25611,3.24863,3.25356,10750000.0
2009-05-13 15:14:00,3.25357,3.25703,3.253,3.25338,5500000.0
2009-05-13 15:15:00,3.25615,3.2581,3.25353,3.25651,9500000.0
2009-05-13 15:16:00,3.2576,3.25846,3.25476,3.2553,6630000.0
2009-05-13 15:17:00,3.25319,3.25673,3.2484,3.25427,14500000.0
2009-05-13 15:18:00,3.25459,3.25638,3.25349,3.25492,5250000.0
2009-05-13 15:19:00,3.25438,3.25764,3.25438,3.25455,7250000.0
2009-05-13 15:20:00,3.25866,3.25866,3.25323,3.25467,7750000.0
2009-05-13 15:21:00,3.25585,3.2603,3.25024,3.25946,10000000.0
2009-05-13 15:22:00,3.25782,3.25991,3.25421,3.25421,17380000.0
2009-05-13 15:23:00,3.25623,3.25788,3.25553,3.2575,7500000.0
2009-05-13 15:24:00,3.25803,3.2598,3.25502,3.2598,7750000.0
2009-05-13 15:25:00,3.26092,3.26092,3.25651,3.25677,7500000.0
2009-05-13 15:26:00,3.25999,3.26208,3.25785,3.2591,15630000.0
2009-05-13 15:27:00,3.26076,3.2617,3.25738,3.25872,6380000.0
2009-05-13 15:28:00,3.26114,3.2623,3.25808,3.26115,5500000.0
2009-05-13 15:29:00,3.2578,3.26214,3.25736,3.26214,5750000.0
2009-05-13 15:30:00,3.26008,3.26118,3.25923,3.25923,7880000.0
2009-05-13 15:31:00,3.25594,3.26001,3.25594,3.25692,10250000.0
2009-05-13 15:32:00,3.26037,3.26064,3.25508,3.25924,12510000.0
2009-05-13 15:33:00,3.25989,3.2612,3.25394,3.2585,14630000.0
2009-05-13 15:34:00,3.26101,3.26141,3.25933,3.26069,5500000.0
2009-05-13 15:35:00,3.2625,3.26269,3.25677,3.26,14250000.0
2009-05-13 15:36:00,3.26058,3.26309,3.25749,3.26111,10500000.0
2009-05-13 15:37:00,3.26193,3.26413,3.26193,3.2631,6630000.0
2009-05-13 15:38:00,3.26167,3.26625,3.25832,3.26492,16130000.0
2009-05-13 15:39:00,3.26547,3.26691,3.25982,3.26324,7500000.0
2009-05-13 15:40:00,3.26239,3.26932,3.26239,3.2685,9250000.0
2009-05-13 15:41:00,3.26944,3.27311,3.26775,3.26775,9500000.0
2009-05-13 15:42:00,3.27148,3.27188,3.26658,3.26724,6000000.0
2009-05-13 15:43:00,3.2686,3.26953,3.26669,3.26953,5500000.0
2009-05-13 15:44:00,3.26594,3.27029,3.26588,3.26588,10750000.0
2009-05-13 15:45:00,3.26567,3.26916,3.26337,3.26777,12380000.0
2009-05-13 15:46:00,3.26672,3.26763,3.2615,3.26417,16750000.0
2009-05-13 15:47:00,3.26725,3.2678,3.26131,3.26131,9000000.0
2009-05-13 15:48:00,3.26501,3.26543,3.26164,3.26479,6750000.0
2009-05-13 15:49:00,3.26093,3.26378,3.25734,3.26014,8750000.0
2009-05-13 15:50:00,3.26017,3.26306,3.25597,3.26006,14000000.0
2009-05-13 15:51:00,3.26084,3.26317,3.25816,3.25969,7380000.0
2009-05-13 15:52:00,3.25996,3.26282,3.25807,3.25964,11130000.0
2009-05-13 15:53:00,3.26294,3.26439,3.26015,3.26439,7500000.0
2009-05-13 15:54:00,3.26035,3.26331,3.25564,3.26331,10630000.0
2009-05-13 15:55:00,3.26492,3.26492,3.2582,3.26213,6000000.0
2009-05-13 15:56:00,3.2601,3.2626,3.25849,3.26242,10380000.0
2009-05-13 15:57:00,3.26272,3.26283,3.25553,3.25688,14000000.0
2009-05-13 15:58:00,3.26202,3.26202,3.25492,3.25492,7000000.0
2009-05-13 15:59:00,3.26032,3.26139,3.25627,3.26084,10750000.0
2009-05-13 16:00:00,3.25875,3.26253,3.257,3.26148,14380000.0
2009-05-13 16:01:00,3.2604,3.26388,3.25722,3.25722,11880000.0
2009-05-13 16:02:00,3.26098,3.2651,3.25938,3.25938,6250000.0
2009-05-13 16:03:00,3.26276,3.26797,3.26204,3.26744,8500000.0
2009-05-13 16:04:00,3.26637,3.26772,3.26371,3.26696,7750000.0
2009-05-13 16:05:00,3.26911,3.27101,3.26176,3.26737,10750000.0
2009-05-13 16:06:00,3.26946,3.27159,3.26854,3.27108,8500000.0
2009-05-13 16:07:00,3.2684,3.27059,3.26735,3.268,10250000.0
2009-05-13 16:08:00,3.26956,3.26989,3.26721,3.26889,7750000.0
2009-05-13 16:09:00,3.26968,3.27203,3.26889,3.27203,7000000.0
2009-05-13 16:10:00,3.26689,3.27041,3.26381,3.26998,9250000.0
2009-05-13 16:11:00,3.27198,3.27198,3.26543,3.26824,11250000.0
2009-05-13 16:12:00,3.26837,3.26927,3.26036,3.26626,10000000.0
2009-05-13 16:13:00,3.26698,3.26751,3.26318,3.26542,7750000.0
2009-05-13 16:14:00,3.26708,3.26708,3.25894,3.26192,11250000.0
2009-05-13 16:15:00,3.2616,3.26473,3.2568,3.25961,8250000.0
2009-05-13 16:16:00,3.26124,3.26124,3.25298,3.25368,10750000.0
2009-05-13 16:17:00,3.25737,3.25893,3.25571,3.25698,9000000.0
2009-05-13 16:18:00,3.25703,3.26027,3.25666,3.25714,10130000.0
2009-05-13 16:19:00,3.2574,3.26079,3.2555,3.25767,13130000.0
2009-05-13 16:20:00,3.25955,3.26046,3.25701,3.25861,14750000.0
2009-05-13 16:21:00,3.2576,3.26046,3.25442,3.25733,6130000.0
2009-05-13 16:22:00,3.25922,3.25968,3.25411,3.2542,8750000.0
2009-05-13 16:23:00,3.25863,3.26052,3.25824,3.26006,9250000.0
2009-05-13 16:24:00,3.25503,3.25925,3.25191,3.25493,9500000.0
2009-05-13 16:25:00,3.25729,3.25832,3.25347,3.25794,6750000.0
2009-05-13 16:26:00,3.25791,3.25842,3.25502,3.25842,9250000.0
2009-05-13 16:27:00,3.25733,3.25804,3.25317,3.25804,15250000.0
2009-05-13 16:28:00,3.25805,3.25904,3.25526,3.25891,12750000.0
2009-05-13 16:29:00,3.25554,3.25868,3.25412,3.25868,6250000.0
2009-05-13 16:30:00,3.25697,3.25711,3.25217,3.25573,7750000.0
2009-05-13 16:31:00,3.25401,3.25679,3.25272,3.25643,10000000.0
2009-05-13 16:32:00,3.25419,3.25596,3.25078,3.25152,7380000.0
2009-05-13 16:33:00,3.25633,3.25633,3.251,3.25535,9250000.0
2009-05-13 16:34:00,3.2528,3.25473,3.24958,3.2512,13250000.0
2009-05-13 16:35:00,3.25516,3.25516,3.24688,3.25176,11750000.0
2009-05-13 16:36:00,3.25242,3.25342,3.2422,3.2455,19500000.0
2009-05-13 16:37:00,3.24139,3.25175,3.24139,3.25148,7750000.0
2009-05-13 16:38:00,3.25071,3.25305,3.2463,3.25069,9250000.0
2009-05-13 16:39:00,3.25098,3.25391,3.24961,3.25366,6630000.0
2009-05-13 16:40:00,3.25237,3.25553,3.25042,3.25323,9500000.0
2009-05-13 16:41:00,3.25342,3.2562,3.25197,3.25453,11000000.0
2009-05-13 16:42:00,3.25427,3.25728,3.2522,3.25728,10750000.0
2009-05-13 16:43:00,3.25389,3.25746,3.25389,3.25654,6250000.0
2009-05-13 16:44:00,3.25448,3.25674,3.25075,3.25235,9000000.0
2009-05-13 16:45:00,3.25312,3.25659,3.25121,3.25411,10000000.0
2009-05-13 16:46:00,3.25179,3.25738,3.25179,3.25311,11250000.0
2009-05-13 16:47:00,3.25254,3.25736,3.25254,3.25683,5750000.0
2009-05-13 16:48:00,3.2577,3.25916,3.25125,3.25916,6500000.0
2009-05-13 16:49:00,3.25652,3.25903,3.25525,3.2588,9500000.0
2009-05-13 16:50:00,3.25636,3.25927,3.253,3.25906,7250000.0
2009-05-13 16:51:00,3.25627,3.25916,3.2537,3.25737,7880000.0
2009-05-13 16:52:00,3.25605,3.25905,3.25193,3.25482,8750000.0
2009-05-13 16:53:00,3.25593,3.25873,3.25441,3.2568,8500000.0
2009-05-13 16:54:00,3.25771,3.25925,3.25392,3.25538,10750000.0
2009-05-13 16:55:00,3.25954,3.26045,3.25741,3.25806,8250000.0
2009-05-13 16:56:00,3.26007,3.26101,3.2587,3.26086,6750000.0
2009-05-13 16:57:00,3.25513,3.26086,3.25499,3.26007,6750000.0
2009-05-13 16:58:00,3.25987,3.26379,3.25915,3.26119,11500000.0
2009-05-13 16:59:00,3.26443,3.26547,3.258,3.26483,9500000.0
2009-05-13 17:00:00,3.26363,3.26413,3.26017,3.26392,6750000.0
2009-05-13 17:01:00,3.26206,3.26579,3.26105,3.26522,7380000.0
2009-05-13 17:02:00,3.26312,3.26535,3.25958,3.25958,6250000.0
2009-05-13 17:03:00,3.26278,3.26616,3.26124,3.26161,9130000.0
2009-05-13 17:04:00,3.26298,3.26298,3.25809,3.26011,10750000.0
2009-05-13 17:05:00,3.26407,3.26411,3.25684,3.26129,7380000.0
2009-05-13 17:06:00,3.25882,3.26299,3.2572,3.26067,11500000.0
2009-05-13 17:07:00,3.26158,3.26399,3.26055,3.26398,11380000.0
2009-05-13 17:08:00,3.25787,3.26335,3.25787,3.25796,8630000.0
2009-05-13 17:09:00,3.26044,3.26305,3.2599,3.26058,6250000.0
2009-05-13 17:10:00,3.25829,3.26706,3.25829,3.26706,9000000.0
2009-05-13 17:11:00,3.26739,3.26804,3.26395,3.26427,5500000.0
2009-05-13 17:12:00,3.26444,3.26896,3.26284,3.26724,5750000.0
2009-05-13 17:13:00,3.26373,3.26732,3.26251,3.26704,9500000.0
2009-05-13 17:14:00,3.26418,3.26643,3.25836,3.25836,6250000.0
2009-05-13 17:15:00,3.26198,3.26531,3.25781,3.25834,19250000.0
2009-05-13 17:16:00,3.25843,3.26445,3.25648,3.25996,6750000.0
2009-05-13 17:17:00,3.26254,3.26365,3.2586,3.26149,9000000.0
2009-05-13 17:18:00,3.26103,3.26191,3.25814,3.25926,11250000.0
2009-05-13 17:19:00,3.26011,3.26141,3.25738,3.25981,9000000.0
2009-05-13 17:20:00,3.25632,3.26071,3.25612,3.25728,11500000.0
2009-05-13 17:21:00,3.26099,3.26165,3.25706,3.25765,9000000.0
2009-05-13 17:22:00,3.26146,3.26215,3.25857,3.25966,10750000.0
2009-05-13 17:23:00,3.25808,3.26135,3.25808,3.25935,8500000.0
2009-05-13 17:24:00,3.25935,3.26061,3.25762,3.26003,5250000.0
2009-05-13 17:25:00,3.25606,3.26099,3.25606,3.26066,16000000.0
2009-05-13 17:26:00,3.2592,3.26062,3.25849,3.25973,7000000.0
2009-05-13 17:27:00,3.25939,3.26065,3.25507,3.25891,13010000.0
2009-05-13 17:28:00,3.26056,3.26121,3.25894,3.25898,7130000.0
2009-05-13 17:29:00,3.26139,3.26149,3.25647,3.26123,6750000.0
2009-05-13 17:30:00,3.25811,3.26001,3.2561,3.2561,8500000.0
2009-05-13 17:31:00,3.25511,3.26041,3.25441,3.26041,7000000.0
2009-05-13 17:32:00,3.254,3.25805,3.25099,3.25099,7250000.0
2009-05-13 17:33:00,3.25643,3.25807,3.25336,3.25336,11750000.0
2009-05-13 17:34:00,3.25724,3.25735,3.25508,3.25534,7000000.0
2009-05-13 17:35:00,3.25525,3.25881,3.25525,3.2553,8000000.0
2009-05-13 17:36:00,3.25841,3.25841,3.25358,3.25814,8500000.0
2009-05-13 17:37:00,3.25752,3.25863,3.25605,3.25705,10250000.0
2009-05-13 17:38:00,3.2537,3.25948,3.25316,3.25948,8500000.0
2009-05-13 17:39:00,3.25846,3.25982,3.25799,3.25894,7260000.0
2009-05-13 17:40:00,3.25896,3.26197,3.25729,3.26197,8000000.0
2009-05-13 17:41:00,3.25962,3.26337,3.25912,3.26337,11250000.0
2009-05-13 17:42:00,3.26318,3.26349,3.26013,3.26349,15000000.0
2009-05-13 17:43:00,3.26294,3.2672,3.26293,3.2672,5250000.0
2009-05-13 17:44:00,3.26515,3.26813,3.26347,3.26604,6750000.0
2009-05-13 17:45:00,3.26643,3.26643,3.26398,3.26398,6250000.0
2009-05-13 17:46:00,3.26518,3.26804,3.26124,3.26152,11500000.0
2009-05-13 17:47:00,3.26566,3.26751,3.26273,3.26578,7500000.0
2009-05-13 17:48:00,3.26557,3.26721,3.2617,3.2644,6250000.0
2009-05-13 17:49:00,3.26177,3.26741,3.26014,3.26476,10500000.0
2009-05-13 17:50:00,3.26549,3.26773,3.2625,3.2625,9000000.0
2009-05-13 17:51:00,3.26404,3.26722,3.26155,3.26379,9500000.0
2009-05-13 17:52:00,3.26469,3.26691,3.26469,3.26633,8000000.0
2009-05-13 17:53:00,3.26708,3.26929,3.26454,3.26633,10380000.0
2009-05-13 17:54:00,3.26541,3.2684,3.2633,3.2684,8500000.0
2009-05-13 17:55:00,3.26818,3.26927,3.26583,3.26583,5250000.0
2009-05-13 17:56:00,3.2677,3.26968,3.264,3.26667,11010000.0
2009-05-13 17:57:00,3.26279,3.26798,3.2613,3.26453,6250000.0
2009-05-13 17:58:00,3.266,3.26842,3.26435,3.26655,10000000.0
2009-05-13 17:59:00,3.26522,3.268,3.2619,3.26666,6000000.0
2009-05-13 18:00:00,3.26553,3.26817,3.26132,3.2657,13250000.0
2009-05-13 18:01:00,3.26599,3.26915,3.26202,3.26202,14500000.0
2009-05-13 18:02:00,3.26633,3.2693,3.2632,3.26835,13750000.0
2009-05-13 18:03:00,3.26137,3.2684,3.26137,3.2684,7750000.0
2009-05-13 18:04:00,3.26584,3.26597,3.26388,3.26421,6750000.0
2009-05-13 18:05:00,3.26678,3.26743,3.26279,3.26474,10500000.0
2009-05-13 18:06:00,3.26672,3.26743,3.26387,3.2673,10000000.0
2009-05-13 18:07:00,3.26595,3.2674,3.26239,3.2674,13750000.0
2009-05-13 18:08:00,3.26568,3.26666,3.26362,3.26362,8130000.0
2009-05-13 18:09:00,3.26787,3.26787,3.26337,3.26571,7880000.0
2009-05-13 18:10:00,3.26418,3.26778,3.26306,3.26746,5250000.0
2009-05-13 18:11:00,3.26477,3.26545,3.26029,3.26389,6750000.0
2009-05-13 18:12:00,3.26355,3.26634,3.2581,3.2581,5500000.0
2009-05-13 18:13:00,3.25859,3.26377,3.2571,3.26049,7500000.0
2009-05-13 18:14:00,3.25898,3.26002,3.25472,3.25682,12000000.0
2009-05-13 18:15:00,3.25679,3.25966,3.25468,3.25712,8250000.0
2009-05-13 18:16:00,3.25608,3.26065,3.25558,3.25854,9250000.0
2009-05-13 18:17:00,3.25874,3.26055,3.2549,3.25909,17750000.0
2009-05-13 18:18:00,3.25827,3.26229,3.25598,3.25598,14000000.0
2009-05-13 18:19:00,3.26116,3.26116,3.25666,3.25857,5500000.0
2009-05-13 18:20:00,3.25974,3.26172,3.25786,3.26048,9250000.0
2009-05-13 18:21:00,3.26203,3.26274,3.25914,3.26104,5250000.0
2009-05-13 18:22:00,3.25744,3.26324,3.2564,3.26324,10750000.0
2009-05-13 18:23:00,3.26386,3.26386,3.26096,3.26309,7130000.0
2009-05-13 18:24:00,3.26192,3.26421,3.25862,3.26213,13630000.0
2009-05-13 18:25:00,3.26309,3.26504,3.2613,3.26248,8880000.0
2009-05-13 18:26:00,3.26025,3.26489,3.26025,3.26479,6000000.0
2009-05-13 18:27:00,3.26406,3.26725,3.2609,3.26442,7000000.0
2009-05-13 18:28:00,3.26317,3.26451,3.25965,3.2628,8500000.0
2009-05-13 18:29:00,3.26407,3.2659,3.26228,3.26333,5880000.0
2009-05-13 18:30:00,3.26588,3.26675,3.26,3.26625,21880000.0
2009-05-13 18:31:00,3.26632,3.26747,3.26503,3.26747,10630000.0
2009-05-13 18:32:00,3.26587,3.26809,3.26209,3.26626,10130000.0
2009-05-13 18:33:00,3.26637,3.26971,3.26626,3.26957,7250000.0
2009-05-13 18:34:00,3.26777,3.27036,3.26445,3.26445,10250000.0
2009-05-13 18:35:00,3.26874,3.26989,3.26383,3.26786,8000000.0
2009-05-13 18:36:00,3.27042,3.27105,3.26717,3.27105,8500000.0
2009-05-13 18:37:00,3.26791,3.26984,3.2641,3.26941,9750000.0
2009-05-13 18:38:00,3.26696,3.27166,3.26505,3.26981,9880000.0
2009-05-13 18:39:00,3.26993,3.27269,3.26577,3.27214,10000000.0
2009-05-13 18:40:00,3.26672,3.27125,3.26568,3.27125,5750000.0
2009-05-13 18:41:00,3.27117,3.27125,3.265,3.26838,11000000.0
2009-05-13 18:42:00,3.26959,3.26974,3.26566,3.26844,10000000.0
2009-05-13 18:43:00,3.26989,3.27017,3.26414,3.26906,13250000.0
2009-05-13 18:44:00,3.2693,3.27164,3.26841,3.27145,14750000.0
2009-05-13 18:45:00,3.26809,3.27093,3.26457,3.27093,9000000.0
2009-05-13 18:46:00,3.26963,3.27169,3.26515,3.26939,11750000.0
2009-05-13 18:47:00,3.26857,3.27287,3.26811,3.27225,7250000.0
2009-05-13 18:48:00,3.26954,3.27072,3.2647,3.26753,9880000.0
2009-05-13 18:49:00,3.26683,3.27139,3.26615,3.27095,6250000.0
2009-05-13 18:50:00,3.26758,3.27048,3.26569,3.27048,9500000.0
2009-05-13 18:51:00,3.27005,3.27005,3.26284,3.26284,8750000.0
2009-05-13 18:52:00,3.26882,3.27014,3.26351,3.27014,5250000.0
2009-05-13 18:53:00,3.26991,3.27004,3.26622,3.26992,8250000.0
2009-05-13 18:54:00,3.26783,3.26938,3.265,3.26878,11630000.0
2009-05-13 18:55:00,3.2671,3.27005,3.2667,3.26949,9000000.0
2009-05-13 18:56:00,3.26784,3.26933,3.2638,3.26763,10000000.0
2009-05-13 18:57:00,3.26803,3.27162,3.26571,3.27006,8380000.0
2009-05-13 18:58:00,3.26801,3.2718,3.26729,3.27145,13000000.0
2009-05-13 18:59:00,3.27068,3.27251,3.26914,3.27143,5750000.0
2009-05-13 19:00:00,3.27314,3.27546,3.26782,3.27262,16000000.0
2009-05-13 19:01:00,3.27315,3.27507,3.27119,3.27507,8000000.0
2009-05-13 19:02:00,3.27592,3.27602,3.26805,3.27294,11250000.0
2009-05-13 19:03:00,3.2728,3.27561,3.27213,3.27482,9500000.0
2009-05-13 19:04:00,3.27262,3.27569,3.27122,3.27558,5250000.0
2009-05-13 19:05:00,3.27439,3.27566,3.27169,3.27559,7250000.0
2009-05-13 19:06:00,3.27143,3.27809,3.27143,3.276,10500000.0
2009-05-13 19:07:00,3.27496,3.27868,3.27416,3.27416,9750000.0
2009-05-13 19:08:00,3.27715,3.28001,3.27399,3.27792,9000000.0
2009-05-13 19:09:00,3.28205,3.28205,3.27532,3.27685,6250000.0
2009-05-13 19:10:00,3.27726,3.27917,3.27166,3.27396,5630000.0
2009-05-13 19:11:00,3.27736,3.28057,3.27503,3.27756,16250000.0
2009-05-13 19:12:00,3.27986,3.27986,3.27439,3.27612,7000000.0
2009-05-13 19:13:00,3.27807,3.27845,3.27516,3.27604,5500000.0
2009-05-13 19:14:00,3.27376,3.2782,3.27376,3.27707,8750000.0
2009-05-13 19:15:00,3.27226,3.27904,3.27047,3.27531,10250000.0
2009-05-13 19:16:00,3.27851,3.27928,3.27353,3.27534,14750000.0
2009-05-13 19:17:00,3.27328,3.27754,3.27242,3.276,11500000.0
2009-05-13 19:18:00,3.27227,3.27803,3.2713,3.2713,11750000.0
2009-05-13 19:19:00,3.27754,3.27778,3.27385,3.27385,8000000.0
2009-05-13 19:20:00,3.2754,3.27748,3.27061,3.27116,8250000.0
2009-05-13 19:21:00,3.2742,3.27693,3.27011,3.27452,11250000.0
2009-05-13 19:22:00,3.27682,3.27756,3.27283,3.27756,11500000.0
2009-05-13 19:23:00,3.27851,3.27851,3.27453,3.27749,12500000.0
2009-05-13 19:24:00,3.2789,3.2791,3.27211,3.27607,6130000.0
2009-05-13 19:25:00,3.27988,3.28001,3.27419,3.27833,8000000.0
2009-05-13 19:26:00,3.27762,3.27977,3.27672,3.27864,7500000.0
2009-05-13 19:27:00,3.27775,3.28108,3.27775,3.27948,8750000.0
2009-05-13 19:28:00,3.27638,3.28193,3.27599,3.27656,6380000.0
2009-05-13 19:29:00,3.27796,3.28199,3.27527,3.27893,15130000.0
2009-05-13 19:30:00,3.27938,3.28094,3.27654,3.27795,5750000.0
2009-05-13 19:31:00,3.28225,3.28225,3.27505,3.27895,11500000.0
2009-05-13 19:32:00,3.28184,3.28259,3.2768,3.28259,7380000.0
2009-05-13 19:33:00,3.28405,3.28573,3.27622,3.28433,12000000.0
2009-05-13 19:34:00,3.28533,3.28722,3.27984,3.28351,10750000.0
2009-05-13 19:35:00,3.28123,3.28682,3.28043,3.28682,12000000.0
2009-05-13 19:36:00,3.27927,3.28247,3.27617,3.27697,5500000.0
2009-05-13 19:37:00,3.28039,3.28072,3.27355,3.27572,9000000.0
2009-05-13 19:38:00,3.27846,3.28197,3.27581,3.27581,7000000.0
2009-05-13 19:39:00,3.27825,3.2802,3.27457,3.27511,6250000.0
2009-05-13 19:40:00,3.27471,3.2792,3.27208,3.27675,10500000.0
2009-05-13 19:41:00,3.2797,3.2797,3.27212,3.27212,8500000.0
2009-05-13 19:42:00,3.27751,3.27799,3.27499,3.27685,11500000.0
2009-05-13 19:43:00,3.27556,3.27806,3.27489,3.27806,8750000.0
2009-05-13 19:44:00,3.27956,3.28005,3.27336,3.27657,10500000.0
2009-05-13 19:45:00,3.27619,3.27919,3.27435,3.27877,11750000.0
2009-05-13 19:46:00,3.27954,3.27954,3.27631,3.27857,5250000.0
2009-05-13 19:47:00,3.27227,3.27861,3.27227,3.2768,10000000.0
2009-05-13 19:48:00,3.27826,3.27906,3.27564,3.27564,8250000.0
2009-05-13 19:49:00,3.27253,3.28022,3.27253,3.27755,5500000.0
2009-05-13 19:50:00,3.27786,3.27897,3.27265,3.27639,8500000.0
2009-05-13 19:51:00,3.27721,3.27721,3.2717,3.2747,7380000.0
2009-05-13 19:52:00,3.27408,3.2774,3.27337,3.2774,9500000.0
2009-05-13 19:53:00,3.27428,3.27844,3.27275,3.2765,7500000.0
2009-05-13 19:54:00,3.27543,3.27742,3.26914,3.27398,11000000.0
2009-05-13 19:55:00,3.27258,3.27704,3.26976,3.27419,13130000.0
2009-05-13 19:56:00,3.27756,3.27757,3.26937,3.27669,11250000.0
2009-05-13 19:57:00,3.27797,3.27898,3.27197,3.27197,17130000.0
2009-05-13 19:58:00,3.27176,3.27741,3.26985,3.27674,8130000.0
2009-05-13 19:59:00,3.27364,3.27735,3.27131,3.27735,5500000.0
2009-05-13 20:00:00,3.2723,3.27632,3.27185,3.27453,8250000.0
2009-05-13 20:01:00,3.2691,3.27586,3.2691,3.2715,7500000.0
2009-05-13 20:02:00,3.27235,3.27665,3.27235,3.2737,10000000.0
2009-05-13 20:03:00,3.276,3.27753,3.27332,3.27753,7630000.0
2009-05-13 20:04:00,3.27293,3.27586,3.27293,3.27586,6750000.0
2009-05-13 20:05:00,3.27633,3.27774,3.27348,3.27536,9250000.0
2009-05-13 20:06:00,3.27507,3.27678,3.27053,3.2764,13760000.0
2009-05-13 20:07:00,3.27429,3.27753,3.27236,3.27753,11000000.0
2009-05-13 20:08:00,3.27214,3.27634,3.26635,3.26635,10250000.0
2009-05-13 20:09:00,3.27579,3.2771,3.2691,3.2771,13000000.0
2009-05-13 20:10:00,3.27459,3.27662,3.27204,3.27662,14250000.0
2009-05-13 20:11:00,3.27676,3.27676,3.26918,3.27086,11500000.0
2009-05-13 20:12:00,3.27759,3.27759,3.27032,3.27123,9130000.0
2009-05-13 20:13:00,3.27645,3.27645,3.26398,3.27074,6500000.0
2009-05-13 20:14:00,3.27101,3.27533,3.26987,3.27357,10750000.0
2009-05-13 20:15:00,3.27036,3.27439,3.27005,3.27227,13500000.0
2009-05-13 20:16:00,3.27427,3.27495,3.26972,3.26996,9500000.0
2009-05-13 20:17:00,3.26947,3.27522,3.26947,3.27137,9000000.0
2009-05-13 20:18:00,3.27788,3.27799,3.27517,3.27799,9250000.0
2009-05-13 20:19:00,3.27718,3.28124,3.27171,3.28124,7250000.0
2009-05-13 20:20:00,3.27689,3.28048,3.27564,3.27734,14250000.0
2009-05-13 20:21:00,3.2798,3.28091,3.27512,3.28091,9500000.0
2009-05-13 20:22:00,3.27817,3.2806,3.27767,3.279,6250000.0
2009-05-13 20:23:00,3.27885,3.28168,3.27591,3.27854,9500000.0
2009-05-13 20:24:00,3.27946,3.28294,3.27797,3.27955,13500000.0
2009-05-13 20:25:00,3.28066,3.28326,3.27711,3.28326,9630000.0
2009-05-13 20:26:00,3.27985,3.28343,3.27425,3.2799,13250000.0
2009-05-13 20:27:00,3.27999,3.28129,3.2745,3.27476,6500000.0
2009-05-13 20:28:00,3.28199,3.28199,3.27776,3.28026,10500000.0
2009-05-13 20:29:00,3.27755,3.28179,3.27521,3.28179,8500000.0
2009-05-13 20:30:00,3.28245,3.28474,3.2772,3.27787,10250000.0
2009-05-13 20:31:00,3.27704,3.28486,3.27493,3.28275,6750000.0
2009-05-13 20:32:00,3.28232,3.28323,3.27717,3.27717,7500000.0
2009-05-13 20:33:00,3.281,3.28265,3.27465,3.27983,13250000.0
2009-05-13 20:34:00,3.27774,3.28009,3.27631,3.27631,6250000.0
2009-05-13 20:35:00,3.27854,3.28139,3.27515,3.27515,5630000.0
2009-05-13 20:36:00,3.27779,3.27842,3.27381,3.27828,6880000.0
2009-05-13 20:37:00,3.27751,3.2812,3.27427,3.27527,9500000.0
2009-05-13 20:38:00,3.27833,3.27889,3.27409,3.276,12750000.0
2009-05-13 20:39:00,3.27647,3.2773,3.27176,3.27176,8000000.0
2009-05-13 20:40:00,3.2762,3.2785,3.27115,3.27563,13000000.0
2009-05-13 20:41:00,3.27497,3.27764,3.27063,3.27734,18630000.0
2009-05-13 20:42:00,3.27375,3.27895,3.2723,3.27789,8500000.0
2009-05-13 20:43:00,3.27791,3.27791,3.27302,3.27302,8000000.0
2009-05-13 20:44:00,3.27835,3.27917,3.27002,3.27563,9750000.0
2009-05-13 20:45:00,3.27347,3.27844,3.27347,3.27791,5750000.0
2009-05-13 20:46:00,3.27585,3.27752,3.27359,3.27707,6630000.0
2009-05-13 20:47:00,3.27707,3.27771,3.27201,3.27584,10000000.0
2009-05-13 20:48:00,3.27548,3.27844,3.27482,3.27812,8380000.0
2009-05-13 20:49:00,3.27868,3.27886,3.27177,3.27177,11500000.0
2009-05-13 20:50:00,3.27718,3.27777,3.27269,3.27366,11630000.0
2009-05-13 20:51:00,3.27361,3.27674,3.27109,3.27266,7750000.0
2009-05-13 20:52:00,3.27722,3.27765,3.27303,3.27711,10500000.0
2009-05-13 20:53:00,3.27639,3.27694,3.27314,3.27634,7000000.0
2009-05-13 20:54:00,3.27453,3.2768,3.27217,3.27217,7250000.0
2009-05-13 20:55:00,3.27463,3.27651,3.27,3.27574,13250000.0
2009-05-13 20:56:00,3.27336,3.27654,3.27057,3.27057,5250000.0
2009-05-13 20:57:00,3.27641,3.27641,3.2724,3.27498,10000000.0
2009-05-13 20:58:00,3.27485,3.27627,3.27211,3.27627,10500000.0
2009-05-13 20:59:00,3.27243,3.27431,3.2669,3.27072,10880000.0
2009-05-13 21:00:00,3.26941,3.27455,3.26908,3.2697,10250000.0
2009-05-13 21:01:00,3.27332,3.27487,3.26743,3.27081,10880000.0
2009-05-13 21:02:00,3.27161,3.27419,3.27138,3.27138,13250000.0
2009-05-13 21:03:00,3.27388,3.27388,3.27256,3.27258,9380000.0
2009-05-13 21:04:00,3.27286,3.27555,3.27235,3.27543,6000000.0
2009-05-13 21:05:00,3.27369,3.27644,3.27369,3.27375,10250000.0
2009-05-13 21:06:00,3.27331,3.27618,3.27151,3.2739,8500000.0
2009-05-13 21:07:00,3.27474,3.27603,3.2715,3.2727,7750000.0
2009-05-13 21:08:00,3.27313,3.27564,3.27042,3.27231,10130000.0
2009-05-13 21:09:00,3.27498,3.27498,3.2655,3.26865,12380000.0
2009-05-13 21:10:00,3.26775,3.27264,3.26518,3.26518,8750000.0
2009-05-13 21:11:00,3.27501,3.27538,3.26632,3.27148,8130000.0
2009-05-13 21:12:00,3.26906,3.27076,3.26876,3.27047,5750000.0
2009-05-13 21:13:00,3.26753,3.27108,3.26699,3.27027,8380000.0
2009-05-13 21:14:00,3.26647,3.2726,3.26647,3.26836,8500000.0
2009-05-13 21:15:00,3.26971,3.27077,3.2653,3.26654,9000000.0
2009-05-13 21:16:00,3.26932,3.27108,3.26584,3.26694,8500000.0
2009-05-13 21:17:00,3.26745,3.27294,3.26606,3.27103,10000000.0
2009-05-13 21:18:00,3.27424,3.27424,3.26865,3.27235,7000000.0
2009-05-13 21:19:00,3.27381,3.27454,3.27134,3.27454,6000000.0
2009-05-13 21:20:00,3.27462,3.27462,3.26879,3.2732,8500000.0
2009-05-13 21:21:00,3.27301,3.27408,3.26873,3.26873,11750000.0
2009-05-13 21:22:00,3.27375,3.27375,3.26786,3.27016,9130000.0
2009-05-13 21:23:00,3.27503,3.27511,3.27242,3.27402,5750000.0
2009-05-13 21:24:00,3.27143,3.27387,3.26969,3.2734,9500000.0
2009-05-13 21:25:00,3.27552,3.27552,3.26951,3.27364,10500000.0
2009-05-13 21:26:00,3.27282,3.27416,3.27153,3.27249,7250000.0
2009-05-13 21:27:00,3.27322,3.27506,3.2695,3.2695,5500000.0
2009-05-13 21:28:00,3.27114,3.27705,3.27114,3.27626,6630000.0
2009-05-13 21:29:00,3.27205,3.2764,3.27176,3.2764,5630000.0
2009-05-13 21:30:00,3.274,3.27529,3.27013,3.27196,7750000.0
2009-05-13 21:31:00,3.27031,3.27476,3.26896,3.27312,6750000.0
2009-05-13 21:32:00,3.27124,3.27467,3.26994,3.27231,6630000.0
2009-05-13 21:33:00,3.27392,3.27491,3.27086,3.27338,5750000.0
2009-05-13 21:34:00,3.27353,3.27435,3.26999,3.27148,11500000.0
2009-05-13 21:35:00,3.26982,3.27466,3.26982,3.27077,7750000.0
2009-05-13 21:36:00,3.27435,3.27435,3.26944,3.27146,12250000.0
2009-05-13 21:37:00,3.27038,3.27236,3.26664,3.27063,6250000.0
2009-05-13 21:38:00,3.26931,3.27372,3.26931,3.27101,7880000.0
2009-05-13 21:39:00,3.2707,3.27208,3.26764,3.27025,10250000.0
2009-05-13 21:40:00,3.27236,3.27403,3.27032,3.27403,6250000.0
2009-05-13 21:41:00,3.27063,3.27431,3.26958,3.26958,9000000.0
2009-05-13 21:42:00,3.27544,3.27791,3.27303,3.27791,6250000.0
2009-05-13 21:43:00,3.27753,3.2787,3.27409,3.27503,6750000.0
2009-05-13 21:44:00,3.27695,3.27772,3.27436,3.27706,5500000.0
2009-05-13 21:45:00,3.27343,3.2792,3.27341,3.27415,10750000.0
2009-05-13 21:46:00,3.27326,3.28047,3.27254,3.27675,5500000.0
2009-05-13 21:47:00,3.27039,3.27881,3.27017,3.27525,8000000.0
2009-05-13 21:48:00,3.27419,3.27645,3.2695,3.26974,8500000.0
2009-05-13 21:49:00,3.26615,3.27432,3.26615,3.26747,8250000.0
2009-05-13 21:50:00,3.26522,3.27472,3.26522,3.26858,6250000.0
2009-05-13 21:51:00,3.2651,3.27462,3.2651,3.27091,6130000.0
2009-05-13 21:52:00,3.26997,3.27336,3.268,3.27244,7500000.0
2009-05-13 21:53:00,3.26832,3.27102,3.26674,3.26674,6750000.0
2009-05-13 21:54:00,3.268,3.27245,3.268,3.27153,6750000.0
2009-05-13 21:55:00,3.27134,3.27213,3.26819,3.27192,11750000.0
2009-05-13 21:56:00,3.2735,3.27451,3.26804,3.26804,5880000.0
2009-05-13 21:57:00,3.27435,3.27644,3.27131,3.27318,8250000.0
2009-05-13 21:58:00,3.27508,3.27681,3.27143,3.27143,8750000.0
2009-05-13 21:59:00,3.27228,3.27739,3.27002,3.27002,9010000.0
2009-05-13 22:00:00,3.27348,3.27685,3.26684,3.27685,14010000.0
2009-05-13 22:01:00,3.27594,3.27594,3.27156,3.27371,10250000.0
2009-05-13 22:02:00,3.27595,3.27762,3.27065,3.27634,21380000.0
2009-05-13 22:03:00,3.27738,3.27738,3.2696,3.27581,9880000.0
2009-05-13 22:04:00,3.27617,3.27617,3.26961,3.27192,16500000.0
2009-05-13 22:05:00,3.27188,3.27498,3.26883,3.27049,8000000.0
2009-05-13 22:06:00,3.2699,3.27523,3.26691,3.27523,18000000.0
2009-05-13 22:07:00,3.2722,3.27458,3.26755,3.27021,17750000.0
2009-05-13 22:08:00,3.275,3.27539,3.2685,3.27268,18510000.0
2009-05-13 22:09:00,3.27499,3.27499,3.26908,3.26956,7250000.0
2009-05-13 22:10:00,3.26607,3.27286,3.26576,3.27071,26000000.0
2009-05-13 22:11:00,3.26984,3.27431,3.2662,3.27431,18000000.0
2009-05-13 22:12:00,3.271,3.27417,3.26929,3.27022,17500000.0
2009-05-13 22:13:00,3.26821,3.27375,3.26821,3.27119,16880000.0
2009-05-13 22:14:00,3.27151,3.27384,3.26706,3.27384,14750000.0
2009-05-13 22:15:00,3.27138,3.27258,3.26676,3.27111,5500000.0
2009-05-13 22:16:00,3.2717,3.27369,3.26547,3.27369,11750000.0
2009-05-13 22:17:00,3.26843,3.27443,3.26779,3.27443,9250000.0
2009-05-13 22:18:00,3.27219,3.27219,3.2677,3.2704,7500000.0
2009-05-13 22:19:00,3.26763,3.27322,3.26763,3.27322,12880000.0
2009-05-13 22:20:00,3.27285,3.27362,3.26798,3.27094,10750000.0
2009-05-13 22:21:00,3.27152,3.27378,3.26881,3.27378,9000000.0
2009-05-13 22:22:00,3.26736,3.27345,3.26736,3.2683,6000000.0
2009-05-13 22:23:00,3.27234,3.2742,3.26849,3.27126,8500000.0
2009-05-13 22:24:00,3.26611,3.27242,3.26611,3.27155,7000000.0
2009-05-13 22:25:00,3.27172,3.27351,3.26874,3.27351,11750000.0
2009-05-13 22:26:00,3.27165,3.27452,3.26826,3.2742,9880000.0
2009-05-13 22:27:00,3.27141,3.27312,3.26879,3.27156,7750000.0
2009-05-13 22:28:00,3.27325,3.27388,3.26924,3.27169,15250000.0
2009-05-13 22:29:00,3.269,3.27441,3.26737,3.26737,13750000.0
2009-05-13 22:30:00,3.27001,3.27325,3.26666,3.26666,6630000.0
2009-05-13 22:31:00,3.26765,3.27335,3.26765,3.27142,15010000.0
2009-05-13 22:32:00,3.2725,3.2725,3.2685,3.27104,6000000.0
2009-05-13 22:33:00,3.2715,3.27386,3.26881,3.27139,13000000.0
2009-05-13 22:34:00,3.2708,3.27223,3.27001,3.27175,6000000.0
2009-05-13 22:35:00,3.27454,3.27454,3.26832,3.26909,13380000.0
2009-05-13 22:36:00,3.2668,3.27308,3.26657,3.27268,16130000.0
2009-05-13 22:37:00,3.26756,3.2715,3.26749,3.26863,8000000.0
2009-05-13 22:38:00,3.26789,3.2729,3.2675,3.27064,10750000.0
2009-05-13 22:39:00,3.2722,3.27392,3.26658,3.27392,13750000.0
2009-05-13 22:40:00,3.26801,3.27272,3.26517,3.27272,14880000.0
2009-05-13 22:41:00,3.2658,3.27243,3.2658,3.26968,12000000.0
2009-05-13 22:42:00,3.27295,3.27295,3.26352,3.27061,9250000.0
2009-05-13 22:43:00,3.27057,3.27175,3.26683,3.27175,10750000.0
2009-05-13 22:44:00,3.26534,3.27022,3.26534,3.26988,8000000.0
2009-05-13 22:45:00,3.26891,3.27218,3.26891,3.27218,10500000.0
2009-05-13 22:46:00,3.26564,3.27231,3.26564,3.26965,11750000.0
2009-05-13 22:47:00,3.26892,3.27169,3.26501,3.2698,7500000.0
2009-05-13 22:48:00,3.26942,3.27016,3.26592,3.26853,7250000.0
2009-05-13 22:49:00,3.27247,3.27247,3.26721,3.27004,6500000.0
2009-05-13 22:50:00,3.26965,3.27167,3.26686,3.27167,8250000.0
2009-05-13 22:51:00,3.26767,3.27247,3.26692,3.27216,10000000.0
2009-05-13 22:52:00,3.26503,3.27109,3.26351,3.26918,11000000.0
2009-05-13 22:53:00,3.27298,3.27298,3.26664,3.27248,11510000.0
2009-05-13 22:54:00,3.26642,3.27295,3.26642,3.27295,8250000.0
2009-05-13 22:55:00,3.27209,3.27349,3.26612,3.27232,6750000.0
2009-05-13 22:56:00,3.27083,3.27255,3.26844,3.27228,5500000.0
2009-05-13 22:57:00,3.27002,3.27247,3.26605,3.26854,11250000.0
2009-05-13 22:58:00,3.27176,3.27262,3.26661,3.26946,13750000.0
2009-05-13 22:59:00,3.27056,3.27187,3.26708,3.2716,16500000.0
2009-05-13 23:00:00,3.26532,3.27222,3.26532,3.26784,12750000.0
2009-05-13 23:01:00,3.26437,3.26929,3.26437,3.26724,5750000.0
2009-05-13 23:02:00,3.26586,3.26951,3.26509,3.26723,7000000.0
2009-05-13 23:03:00,3.26785,3.26922,3.26508,3.26922,7250000.0
2009-05-13 23:04:00,3.26897,3.26913,3.26409,3.26913,13250000.0
2009-05-13 23:05:00,3.26719,3.26968,3.26384,3.26968,7750000.0
2009-05-13 23:06:00,3.26955,3.26955,3.26373,3.26766,6000000.0
2009-05-13 23:07:00,3.26973,3.26973,3.26393,3.26654,11750000.0
2009-05-13 23:08:00,3.26837,3.27007,3.26444,3.27007,10750000.0
2009-05-13 23:09:00,3.26732,3.26929,3.26498,3.26929,8500000.0
2009-05-13 23:10:00,3.26841,3.26912,3.26586,3.26912,8500000.0
2009-05-13 23:11:00,3.26975,3.27007,3.26758,3.27007,11250000.0
2009-05-13 23:12:00,3.26913,3.27228,3.26596,3.26963,7500000.0
2009-05-13 23:13:00,3.26985,3.27221,3.26974,3.26991,7500000.0
2009-05-13 23:14:00,3.26905,3.27247,3.26596,3.27247,5250000.0
2009-05-13 23:15:00,3.26967,3.27158,3.26712,3.27158,7000000.0
2009-05-13 23:16:00,3.26895,3.27254,3.26868,3.27254,6750000.0
2009-05-13 23:17:00,3.2705,3.27177,3.26905,3.27049,11500000.0
2009-05-13 23:18:00,3.26895,3.27128,3.2649,3.26951,7130000.0
2009-05-13 23:19:00,3.27071,3.27157,3.26319,3.27157,8500000.0
2009-05-13 23:20:00,3.26714,3.27314,3.26714,3.27293,6380000.0
2009-05-13 23:21:00,3.27034,3.27281,3.26811,3.27281,7880000.0
2009-05-13 23:22:00,3.2701,3.27135,3.26179,3.26724,5250000.0
2009-05-13 23:23:00,3.27188,3.27188,3.26211,3.27173,8250000.0
2009-05-13 23:24:00,3.26917,3.27244,3.26917,3.27244,8380000.0
2009-05-13 23:25:00,3.26944,3.27246,3.26944,3.27246,5750000.0
2009-05-13 23:26:00,3.26836,3.27387,3.26786,3.27387,8500000.0
2009-05-13 23:27:00,3.26789,3.27284,3.26755,3.27173,5250000.0
2009-05-13 23:28:00,3.26982,3.27184,3.26609,3.27088,8760000.0
2009-05-13 23:29:00,3.26768,3.27425,3.26768,3.27387,5500000.0
2009-05-13 23:30:00,3.26803,3.27276,3.26346,3.27276,10250000.0
2009-05-13 23:31:00,3.27158,3.27347,3.26441,3.27311,9000000.0
2009-05-13 23:32:00,3.26715,3.27229,3.26715,3.26719,12000000.0
2009-05-13 23:33:00,3.27033,3.27329,3.26852,3.27276,8000000.0
2009-05-13 23:34:00,3.26442,3.2725,3.26442,3.27018,5500000.0
2009-05-13 23:35:00,3.27035,3.27277,3.26912,3.27108,7250000.0
2009-05-13 23:36:00,3.27363,3.27363,3.26852,3.27274,7500000.0
2009-05-13 23:37:00,3.2675,3.273,3.2675,3.27205,8750000.0
2009-05-13 23:38:00,3.26985,3.2741,3.26938,3.2741,8130000.0
2009-05-13 23:39:00,3.26975,3.2742,3.26975,3.27413,9500000.0
2009-05-13 23:40:00,3.26868,3.2746,3.26827,3.2746,6750000.0
2009-05-13 23:41:00,3.27519,3.27519,3.26908,3.27427,15750000.0
2009-05-13 23:42:00,3.26961,3.27133,3.26961,3.27028,10380000.0
2009-05-13 23:43:00,3.27475,3.27517,3.27018,3.27389,5500000.0
2009-05-13 23:44:00,3.26498,3.2748,3.26498,3.2748,9250000.0
2009-05-13 23:45:00,3.26799,3.2756,3.26768,3.2752,8500000.0
2009-05-13 23:46:00,3.26719,3.27369,3.26597,3.27369,7750000.0
2009-05-13 23:47:00,3.26973,3.27419,3.26512,3.27419,11000000.0
2009-05-13 23:48:00,3.26956,3.27233,3.2692,3.27002,7750000.0
2009-05-13 23:49:00,3.27488,3.27488,3.26916,3.27484,8250000.0
2009-05-13 23:50:00,3.27444,3.27444,3.26923,3.27027,6380000.0
2009-05-13 23:51:00,3.27567,3.27567,3.26849,3.26849,8500000.0
2009-05-13 23:52:00,3.27193,3.27541,3.26908,3.27541,6250000.0
2009-05-13 23:53:00,3.2745,3.27514,3.26864,3.27514,7500000.0
2009-05-13 23:54:00,3.27536,3.27536,3.26938,3.27296,9130000.0
2009-05-13 23:55:00,3.27715,3.27729,3.27032,3.27478,6500000.0
2009-05-13 23:56:00,3.276,3.276,3.27046,3.27158,6750000.0
2009-05-13 23:57:00,3.27116,3.27594,3.26552,3.27594,5500000.0
2009-05-13 23:58:00,3.27537,3.27537,3.26989,3.27476,9000000.0
2009-05-13 23:59:00,3.27457,3.27779,3.27062,3.27685,5750000.0
2009-05-14 00:00:00,3.2702,3.27681,3.26985,3.27681,6250000.0
2009-05-14 00:01:00,3.27437,3.27599,3.27067,3.27278,8130000.0
2009-05-14 00:02:00,3.27126,3.27762,3.26732,3.27625,6000000.0
2009-05-14 00:03:00,3.27397,3.27593,3.27095,3.27123,7250000.0
2009-05-14 00:04:00,3.274,3.27638,3.26879,3.27586,13250000.0
2009-05-14 00:05:00,3.27814,3.27814,3.2693,3.27541,11250000.0
2009-05-14 00:06:00,3.27401,3.27704,3.27172,3.27704,7000000.0
2009-05-14 00:07:00,3.27042,3.2759,3.2699,3.27148,7500000.0
2009-05-14 00:08:00,3.27495,3.27676,3.26867,3.27231,7500000.0
2009-05-14 00:09:00,3.27509,3.27615,3.27189,3.27535,6000000.0
2009-05-14 00:10:00,3.27504,3.27581,3.26904,3.26904,7750000.0
2009-05-14 00:11:00,3.27317,3.27521,3.26989,3.27501,10000000.0
2009-05-14 00:12:00,3.27401,3.27408,3.26952,3.27408,6250000.0
2009-05-14 00:13:00,3.26899,3.27534,3.26842,3.27534,6000000.0
2009-05-14 00:14:00,3.27451,3.27503,3.26906,3.27503,11500000.0
2009-05-14 00:15:00,3.26838,3.27608,3.26838,3.27597,8250000.0
2009-05-14 00:16:00,3.2738,3.27501,3.27059,3.2737,9250000.0
2009-05-14 00:17:00,3.27099,3.27574,3.27099,3.27574,17500000.0
2009-05-14 00:18:00,3.26971,3.27017,3.26657,3.26964,13500000.0
2009-05-14 00:19:00,3.26927,3.27603,3.26883,3.27603,5250000.0
2009-05-14 00:20:00,3.2762,3.2762,3.26856,3.27356,15000000.0
2009-05-14 00:21:00,3.27089,3.27655,3.27089,3.27313,5500000.0
2009-05-14 00:22:00,3.27566,3.27592,3.27048,3.27464,9000000.0
2009-05-14 00:23:00,3.26841,3.27635,3.26841,3.27338,11000000.0
2009-05-14 00:24:00,3.27596,3.27596,3.26846,3.27111,5500000.0
2009-05-14 00:25:00,3.27289,3.27536,3.26788,3.26959,9250000.0
2009-05-14 00:26:00,3.2761,3.27685,3.27152,3.27413,7750000.0
2009-05-14 00:27:00,3.27059,3.27397,3.26916,3.27397,7000000.0
2009-05-14 00:28:00,3.27174,3.2747,3.26984,3.27459,11380000.0
2009-05-14 00:29:00,3.276,3.276,3.26867,3.27089,8250000.0
2009-05-14 00:30:00,3.27067,3.2735,3.26892,3.27017,8000000.0
2009-05-14 00:31:00,3.26672,3.27323,3.26672,3.2732,8500000.0
2009-05-14 00:32:00,3.27091,3.27367,3.26882,3.26882,6500000.0
2009-05-14 00:33:00,3.27137,3.27504,3.26889,3.27504,7750000.0
2009-05-14 00:34:00,3.27144,3.27341,3.26782,3.27119,5500000.0
2009-05-14 00:35:00,3.26926,3.27581,3.26924,3.27547,7750000.0
2009-05-14 00:36:00,3.27258,3.27452,3.27016,3.27371,6250000.0
2009-05-14 00:37:00,3.27133,3.27582,3.26978,3.27342,7750000.0
2009-05-14 00:38:00,3.26902,3.27678,3.26902,3.27216,10500000.0
2009-05-14 00:39:00,3.27307,3.27593,3.26932,3.2729,7500000.0
2009-05-14 00:40:00,3.27078,3.27758,3.26954,3.27758,10000000.0
2009-05-14 00:41:00,3.27836,3.27836,3.27166,3.27531,10250000.0
2009-05-14 00:42:00,3.27461,3.27684,3.26995,3.27585,10500000.0
2009-05-14 00:43:00,3.2791,3.2791,3.27068,3.27748,8880000.0
2009-05-14 00:44:00,3.27164,3.27833,3.26687,3.27833,6760000.0
2009-05-14 00:45:00,3.26935,3.27801,3.26903,3.27801,5250000.0
2009-05-14 00:46:00,3.27797,3.27797,3.2685,3.26916,6130000.0
2009-05-14 00:47:00,3.27271,3.27516,3.26701,3.26701,5630000.0
2009-05-14 00:48:00,3.27704,3.27704,3.26997,3.2726,6500000.0
2009-05-14 00:49:00,3.27545,3.27604,3.2707,3.27604,8000000.0
2009-05-14 00:50:00,3.27375,3.27673,3.26928,3.26931,10630000.0
2009-05-14 00:51:00,3.27322,3.27776,3.27026,3.27026,10750000.0
2009-05-14 00:52:00,3.27718,3.27796,3.27097,3.2765,7250000.0
2009-05-14 00:53:00,3.27168,3.27696,3.2684,3.27559,8000000.0
2009-05-14 00:54:00,3.27658,3.2778,3.27228,3.27228,6250000.0
2009-05-14 00:55:00,3.27566,3.27713,3.27338,3.27553,6630000.0
2009-05-14 00:56:00,3.27429,3.27723,3.27156,3.27416,7500000.0
2009-05-14 00:57:00,3.27416,3.2768,3.27338,3.27479,5750000.0
2009-05-14 00:58:00,3.27142,3.27592,3.27047,3.2729,7500000.0
2009-05-14 00:59:00,3.27459,3.27485,3.27182,3.27438,5500000.0
2009-05-14 01:00:00,3.2671,3.27465,3.2671,3.27345,11500000.0
2009-05-14 01:01:00,3.27029,3.27554,3.26976,3.27554,7500000.0
2009-05-14 01:02:00,3.27237,3.27469,3.27064,3.27469,8750000.0
2009-05-14 01:03:00,3.27115,3.27565,3.26945,3.27524,10500000.0
2009-05-14 01:04:00,3.27399,3.27691,3.26984,3.27691,7500000.0
2009-05-14 01:05:00,3.27214,3.27577,3.27122,3.27544,10130000.0
2009-05-14 01:06:00,3.27096,3.27495,3.26832,3.27144,10630000.0
2009-05-14 01:07:00,3.26975,3.27452,3.26738,3.27225,8500000.0
2009-05-14 01:08:00,3.27366,3.27495,3.27032,3.27032,9000000.0
2009-05-14 01:09:00,3.27233,3.27544,3.27127,3.27216,6250000.0
2009-05-14 01:10:00,3.26909,3.27587,3.26737,3.27249,8500000.0
2009-05-14 01:11:00,3.26834,3.27665,3.26834,3.27503,7500000.0
2009-05-14 01:12:00,3.27365,3.27754,3.27258,3.27624,10250000.0
2009-05-14 01:13:00,3.27164,3.27677,3.27154,3.27541,6130000.0
2009-05-14 01:14:00,3.2729,3.27675,3.27033,3.27186,10500000.0
2009-05-14 01:15:00,3.27907,3.28005,3.27346,3.28005,8500000.0
2009-05-14 01:16:00,3.27351,3.27903,3.27303,3.27903,7500000.0
2009-05-14 01:17:00,3.27626,3.27837,3.27426,3.27837,8000000.0
2009-05-14 01:18:00,3.2759,3.27982,3.2714,3.27621,7500000.0
2009-05-14 01:19:00,3.27473,3.27993,3.27201,3.27993,10750000.0
2009-05-14 01:20:00,3.27307,3.27722,3.27248,3.27248,9750000.0
2009-05-14 01:21:00,3.27394,3.27675,3.27173,3.27675,5750000.0
2009-05-14 01:22:00,3.26933,3.27427,3.26933,3.27314,5250000.0
2009-05-14 01:23:00,3.27347,3.27541,3.27037,3.27141,6250000.0
2009-05-14 01:24:00,3.26869,3.27694,3.26869,3.27694,8380000.0
2009-05-14 01:25:00,3.27265,3.27639,3.26967,3.27639,7500000.0
2009-05-14 01:26:00,3.27368,3.27494,3.26711,3.2713,6250000.0
2009-05-14 01:27:00,3.27143,3.27628,3.27013,3.27628,5750000.0
2009-05-14 01:28:00,3.26833,3.27589,3.26663,3.27024,21750000.0
2009-05-14 01:29:00,3.27694,3.27694,3.2663,3.26653,5750000.0
2009-05-14 01:30:00,3.26999,3.27524,3.26999,3.27524,8750000.0
2009-05-14 01:31:00,3.27517,3.28028,3.27023,3.28028,15250000.0
2009-05-14 01:32:00,3.27378,3.28028,3.27234,3.28028,6500000.0
2009-05-14 01:33:00,3.27897,3.27987,3.26767,3.27721,21750000.0
2009-05-14 01:34:00,3.27667,3.27847,3.27488,3.27752,7130000.0
2009-05-14 01:35:00,3.27469,3.27655,3.27469,3.27655,6000000.0
2009-05-14 01:36:00,3.27648,3.27936,3.27383,3.27936,6000000.0
2009-05-14 01:37:00,3.27902,3.28036,3.27577,3.278,6130000.0
2009-05-14 01:38:00,3.28068,3.28323,3.27778,3.28043,5750000.0
2009-05-14 01:39:00,3.28059,3.28074,3.27673,3.28074,9250000.0
2009-05-14 01:40:00,3.27932,3.2801,3.27357,3.27658,8500000.0
2009-05-14 01:41:00,3.277,3.28052,3.27505,3.28052,9250000.0
2009-05-14 01:42:00,3.27478,3.28153,3.27478,3.2808,7750000.0
2009-05-14 01:43:00,3.27623,3.27975,3.27608,3.27887,9750000.0
2009-05-14 01:44:00,3.27799,3.28128,3.27537,3.28128,6000000.0
2009-05-14 01:45:00,3.27769,3.27941,3.27509,3.27715,7500000.0
2009-05-14 01:46:00,3.27736,3.28123,3.27542,3.28123,6250000.0
2009-05-14 01:47:00,3.27455,3.28102,3.27355,3.28102,8500000.0
2009-05-14 01:48:00,3.27886,3.28145,3.27683,3.28145,8750000.0
2009-05-14 01:49:00,3.27576,3.28232,3.27576,3.28232,9000000.0
2009-05-14 01:50:00,3.27769,3.28694,3.27769,3.28437,7000000.0
2009-05-14 01:51:00,3.28664,3.28742,3.28328,3.28405,12000000.0
2009-05-14 01:52:00,3.28571,3.28736,3.28055,3.28726,5500000.0
2009-05-14 01:53:00,3.28807,3.28959,3.2808,3.28151,12130000.0
2009-05-14 01:54:00,3.28208,3.28742,3.28089,3.28476,8250000.0
2009-05-14 01:55:00,3.28213,3.28662,3.28177,3.28414,7000000.0
2009-05-14 01:56:00,3.28701,3.28788,3.28327,3.28468,12250000.0
2009-05-14 01:57:00,3.28025,3.28435,3.28025,3.28233,9380000.0
2009-05-14 01:58:00,3.28213,3.28559,3.28136,3.28159,5750000.0
2009-05-14 02:01:00,3.27947,3.28717,3.27689,3.28585,5250000.0
2009-05-14 02:02:00,3.2885,3.29012,3.27909,3.2855,13500000.0
2009-05-14 02:03:00,3.29193,3.29193,3.28093,3.28348,6750000.0
2009-05-14 02:04:00,3.28922,3.29193,3.28583,3.28585,17250000.0
2009-05-14 02:05:00,3.28705,3.29133,3.28351,3.28946,9750000.0
2009-05-14 02:06:00,3.28156,3.2896,3.28156,3.2896,10750000.0
2009-05-14 02:07:00,3.28447,3.28781,3.27785,3.28274,9380000.0
2009-05-14 02:08:00,3.28343,3.2855,3.28173,3.28355,5250000.0
2009-05-14 02:09:00,3.28384,3.28575,3.28095,3.28503,8500000.0
2009-05-14 02:10:00,3.28193,3.28715,3.27992,3.27992,11630000.0
2009-05-14 02:11:00,3.28437,3.2852,3.27984,3.2852,7000000.0
2009-05-14 02:12:00,3.27923,3.28638,3.27923,3.28294,13000000.0
2009-05-14 02:13:00,3.27962,3.28531,3.27758,3.28488,8750000.0
2009-05-14 02:14:00,3.28473,3.28584,3.27593,3.28584,13630000.0
2009-05-14 02:15:00,3.28318,3.28678,3.27427,3.28678,14750000.0
2009-05-14 02:16:00,3.28317,3.28547,3.27924,3.28404,8750000.0
2009-05-14 02:17:00,3.2828,3.28538,3.27852,3.28538,7000000.0
2009-05-14 02:18:00,3.28594,3.2865,3.28041,3.28436,10000000.0
2009-05-14 02:19:00,3.28351,3.28633,3.28115,3.28625,8380000.0
2009-05-14 02:20:00,3.28064,3.28776,3.27683,3.28776,7750000.0
2009-05-14 02:21:00,3.28111,3.28635,3.28111,3.28635,7000000.0
2009-05-14 02:22:00,3.27601,3.28527,3.27543,3.27897,14630000.0
2009-05-14 02:23:00,3.28093,3.28356,3.27956,3.28194,7000000.0
2009-05-14 02:24:00,3.2841,3.28458,3.27519,3.28395,10750000.0
2009-05-14 02:25:00,3.28083,3.28168,3.27448,3.27448,8000000.0
2009-05-14 02:26:00,3.27976,3.28349,3.27535,3.28326,8000000.0
2009-05-14 02:27:00,3.28034,3.28318,3.27603,3.28312,13380000.0
2009-05-14 02:28:00,3.27763,3.28413,3.27726,3.28413,9000000.0
2009-05-14 02:29:00,3.27996,3.2843,3.2777,3.28279,7250000.0
2009-05-14 02:30:00,3.27773,3.28407,3.2753,3.28402,10750000.0
2009-05-14 02:31:00,3.28263,3.28486,3.278,3.28042,12750000.0
2009-05-14 02:32:00,3.28109,3.28389,3.27679,3.27946,13000000.0
2009-05-14 02:33:00,3.27851,3.28264,3.27194,3.27194,13130000.0
2009-05-14 02:34:00,3.28281,3.2844,3.27546,3.28403,10500000.0
2009-05-14 02:35:00,3.27483,3.28399,3.27483,3.28092,5500000.0
2009-05-14 02:36:00,3.27798,3.2846,3.2754,3.28128,8500000.0
2009-05-14 02:37:00,3.28315,3.28399,3.27519,3.2837,13500000.0
2009-05-14 02:38:00,3.28242,3.2826,3.27366,3.2826,9250000.0
2009-05-14 02:39:00,3.2769,3.28282,3.27634,3.28235,6500000.0
2009-05-14 02:40:00,3.27864,3.28314,3.27742,3.28314,9000000.0
2009-05-14 02:41:00,3.27639,3.28323,3.27526,3.28323,13000000.0
2009-05-14 02:42:00,3.28211,3.28452,3.27783,3.28452,11250000.0
2009-05-14 02:43:00,3.2769,3.28357,3.27594,3.27987,10000000.0
2009-05-14 02:44:00,3.28356,3.28387,3.27723,3.28194,9000000.0
2009-05-14 02:45:00,3.27876,3.28292,3.27496,3.28292,10000000.0
2009-05-14 02:46:00,3.2833,3.2833,3.27193,3.27193,6250000.0
2009-05-14 02:47:00,3.28122,3.2822,3.27875,3.28112,8750000.0
2009-05-14 02:48:00,3.28272,3.28272,3.27217,3.27626,16500000.0
2009-05-14 02:49:00,3.28051,3.28406,3.27482,3.27482,11000000.0
2009-05-14 02:50:00,3.27672,3.28258,3.27315,3.2819,7750000.0
2009-05-14 02:51:00,3.27851,3.2805,3.27686,3.27857,6000000.0
2009-05-14 02:52:00,3.27732,3.28151,3.2763,3.27757,9750000.0
2009-05-14 02:53:00,3.27839,3.2813,3.27714,3.28035,6130000.0
2009-05-14 02:54:00,3.28053,3.28053,3.27418,3.27743,7750000.0
2009-05-14 02:55:00,3.27666,3.28343,3.27617,3.28343,5250000.0
2009-05-14 02:56:00,3.28348,3.28348,3.27549,3.2819,9010000.0
2009-05-14 02:57:00,3.27582,3.28072,3.27528,3.28041,10750000.0
2009-05-14 02:58:00,3.28332,3.28335,3.2757,3.28046,13250000.0
2009-05-14 02:59:00,3.2818,3.28303,3.27783,3.28303,11250000.0
2009-05-14 03:00:00,3.27804,3.28303,3.27665,3.28303,8130000.0
2009-05-14 03:01:00,3.28292,3.2835,3.27729,3.28015,16000000.0
2009-05-14 03:02:00,3.284,3.28418,3.27401,3.27973,10500000.0
2009-05-14 03:03:00,3.2802,3.28338,3.27653,3.27981,18500000.0
2009-05-14 03:04:00,3.27916,3.28158,3.27603,3.28113,8500000.0
2009-05-14 03:05:00,3.27699,3.28157,3.2754,3.28157,12500000.0
2009-05-14 03:06:00,3.27988,3.28093,3.27218,3.27611,10000000.0
2009-05-14 03:07:00,3.27237,3.28078,3.27237,3.28078,8500000.0
2009-05-14 03:08:00,3.2735,3.27869,3.27285,3.27421,11250000.0
2009-05-14 03:09:00,3.274,3.27757,3.27203,3.27629,8500000.0
2009-05-14 03:10:00,3.27211,3.278,3.271,3.2778,13250000.0
2009-05-14 03:11:00,3.27513,3.27659,3.26924,3.26932,10750000.0
2009-05-14 03:12:00,3.27371,3.28075,3.27366,3.28056,10500000.0
2009-05-14 03:13:00,3.27832,3.27911,3.27213,3.27639,9000000.0
2009-05-14 03:14:00,3.27595,3.28029,3.27364,3.28029,11250000.0
2009-05-14 03:15:00,3.27479,3.27987,3.27296,3.27987,11000000.0
2009-05-14 03:16:00,3.27955,3.28028,3.27263,3.27524,12130000.0
2009-05-14 03:17:00,3.27582,3.27912,3.2719,3.27789,9250000.0
2009-05-14 03:18:00,3.27518,3.27836,3.27497,3.27699,7500000.0
2009-05-14 03:19:00,3.27923,3.27955,3.27254,3.279,11750000.0
2009-05-14 03:20:00,3.27687,3.27876,3.27577,3.27876,8500000.0
2009-05-14 03:21:00,3.27514,3.28097,3.27399,3.27942,7250000.0
2009-05-14 03:22:00,3.27718,3.27971,3.27286,3.27536,9000000.0
2009-05-14 03:23:00,3.27569,3.28044,3.2711,3.28044,7000000.0
2009-05-14 03:24:00,3.27383,3.2805,3.26975,3.2702,12880000.0
2009-05-14 03:25:00,3.27624,3.27965,3.27222,3.27965,6750000.0
2009-05-14 03:26:00,3.28054,3.28054,3.27346,3.27529,10500000.0
2009-05-14 03:27:00,3.27127,3.27717,3.27084,3.27311,11880000.0
2009-05-14 03:28:00,3.27701,3.27883,3.2707,3.27228,8000000.0
2009-05-14 03:29:00,3.27609,3.27841,3.27372,3.27841,9750000.0
2009-05-14 03:30:00,3.27411,3.27978,3.27411,3.27978,10130000.0
2009-05-14 03:31:00,3.27407,3.28068,3.27357,3.28067,8000000.0
2009-05-14 03:32:00,3.27785,3.2808,3.27456,3.27999,12000000.0
2009-05-14 03:33:00,3.27441,3.281,3.27393,3.28076,5500000.0
2009-05-14 03:34:00,3.27449,3.28065,3.27012,3.27995,7750000.0
2009-05-14 03:35:00,3.27518,3.27852,3.27476,3.27734,6000000.0
2009-05-14 03:36:00,3.27253,3.27927,3.27193,3.27803,11500000.0
2009-05-14 03:37:00,3.27413,3.281,3.27386,3.281,9260000.0
2009-05-14 03:38:00,3.27473,3.28064,3.27229,3.27229,5250000.0
2009-05-14 03:39:00,3.28054,3.28054,3.27394,3.27398,10500000.0
2009-05-14 03:40:00,3.27804,3.28103,3.27421,3.27901,9000000.0
2009-05-14 03:41:00,3.27914,3.28216,3.27695,3.28073,6500000.0
2009-05-14 03:42:00,3.27915,3.2805,3.27465,3.2805,6250000.0
2009-05-14 03:43:00,3.27982,3.28112,3.27435,3.27745,8000000.0
2009-05-14 03:44:00,3.27406,3.27959,3.27406,3.27959,6380000.0
2009-05-14 03:45:00,3.27278,3.27935,3.27278,3.2787,6500000.0
2009-05-14 03:46:00,3.27577,3.28023,3.27118,3.27483,17750000.0
2009-05-14 03:47:00,3.28206,3.28206,3.27161,3.27161,9000000.0
2009-05-14 03:48:00,3.27566,3.2825,3.27566,3.28123,7750000.0
2009-05-14 03:49:00,3.27819,3.2808,3.27739,3.27767,6250000.0
2009-05-14 03:50:00,3.27682,3.27936,3.27615,3.27892,7750000.0
2009-05-14 03:51:00,3.27433,3.28313,3.27433,3.28313,11500000.0
2009-05-14 03:52:00,3.27843,3.28116,3.2751,3.27841,8380000.0
2009-05-14 03:53:00,3.28118,3.28333,3.27654,3.28173,10000000.0
2009-05-14 03:54:00,3.27935,3.28142,3.27358,3.28142,8250000.0
2009-05-14 03:55:00,3.2777,3.28219,3.27211,3.28219,10630000.0
2009-05-14 03:56:00,3.27995,3.28295,3.27542,3.28295,10250000.0
2009-05-14 03:57:00,3.2754,3.2823,3.2754,3.28165,6500000.0
2009-05-14 03:58:00,3.278,3.28028,3.27256,3.27456,6750000.0
2009-05-14 03:59:00,3.28083,3.28231,3.27489,3.28231,9250000.0
2009-05-14 04:00:00,3.27901,3.2806,3.2746,3.27976,9750000.0
2009-05-14 04:01:00,3.27711,3.28244,3.2767,3.28178,8000000.0
2009-05-14 04:02:00,3.27905,3.28169,3.27813,3.28169,6250000.0
2009-05-14 04:03:00,3.28341,3.28341,3.27642,3.27961,9000000.0
2009-05-14 04:04:00,3.28066,3.28263,3.27754,3.28122,7500000.0
2009-05-14 04:05:00,3.27679,3.28132,3.27576,3.28132,7750000.0
2009-05-14 04:06:00,3.27962,3.28063,3.27609,3.279,9750000.0
2009-05-14 04:07:00,3.28032,3.281,3.27335,3.281,9250000.0
2009-05-14 04:08:00,3.27634,3.2802,3.27281,3.27821,13750000.0
2009-05-14 04:09:00,3.2808,3.2822,3.27457,3.27475,8250000.0
2009-05-14 04:10:00,3.28198,3.28217,3.27225,3.2759,11000000.0
2009-05-14 04:11:00,3.27808,3.28098,3.27537,3.27978,8750000.0
2009-05-14 04:12:00,3.27792,3.28158,3.27547,3.27981,9750000.0
2009-05-14 04:13:00,3.2807,3.28267,3.27541,3.2804,20000000.0
2009-05-14 04:14:00,3.27737,3.28171,3.27737,3.28171,5750000.0
2009-05-14 04:15:00,3.27905,3.28,3.27534,3.27986,7500000.0
2009-05-14 04:16:00,3.28107,3.28381,3.27635,3.2806,8000000.0
2009-05-14 04:17:00,3.27923,3.28336,3.27797,3.28336,6500000.0
2009-05-14 04:18:00,3.27941,3.28226,3.27411,3.2804,15880000.0
2009-05-14 04:19:00,3.28134,3.28298,3.27663,3.27917,9500000.0
2009-05-14 04:20:00,3.2793,3.28115,3.27739,3.28115,6750000.0
2009-05-14 04:21:00,3.28015,3.28263,3.27651,3.27662,8000000.0
2009-05-14 04:22:00,3.2776,3.28251,3.27753,3.27856,9130000.0
2009-05-14 04:23:00,3.28266,3.28319,3.27427,3.28147,13130000.0
2009-05-14 04:24:00,3.28,3.28267,3.27705,3.27705,10500000.0
2009-05-14 04:25:00,3.27749,3.28276,3.27507,3.27801,9630000.0
2009-05-14 04:26:00,3.27933,3.28228,3.27507,3.27507,10250000.0
2009-05-14 04:27:00,3.27835,3.28392,3.27835,3.28196,8250000.0
2009-05-14 04:28:00,3.28326,3.28417,3.27615,3.27677,9760000.0
2009-05-14 04:29:00,3.28487,3.28654,3.27667,3.27837,8500000.0
2009-05-14 04:30:00,3.28342,3.28483,3.2789,3.27891,9500000.0
2009-05-14 04:31:00,3.28054,3.28307,3.27555,3.28099,14250000.0
2009-05-14 04:32:00,3.28548,3.28548,3.28058,3.28287,5880000.0
2009-05-14 04:33:00,3.28168,3.28271,3.27442,3.27442,5250000.0
2009-05-14 04:34:00,3.27468,3.28167,3.27213,3.2755,9750000.0
2009-05-14 04:35:00,3.2797,3.28145,3.27472,3.2765,7250000.0
2009-05-14 04:36:00,3.28168,3.28268,3.27533,3.28125,5750000.0
2009-05-14 04:37:00,3.28155,3.2828,3.27782,3.28173,7250000.0
2009-05-14 04:38:00,3.28389,3.28389,3.2769,3.2769,10250000.0
2009-05-14 04:39:00,3.27601,3.28164,3.27564,3.27564,11000000.0
2009-05-14 04:40:00,3.27745,3.2811,3.27325,3.27646,8500000.0
2009-05-14 04:41:00,3.28214,3.28214,3.27595,3.28206,11500000.0
2009-05-14 04:42:00,3.27962,3.28237,3.27381,3.27749,12000000.0
2009-05-14 04:43:00,3.27858,3.28149,3.27523,3.2791,10750000.0
2009-05-14 04:44:00,3.27849,3.28141,3.27712,3.27959,10750000.0
2009-05-14 04:45:00,3.28269,3.28269,3.27391,3.27732,8500000.0
2009-05-14 04:46:00,3.27913,3.28179,3.27564,3.28113,13630000.0
2009-05-14 04:47:00,3.2786,3.28132,3.27389,3.27545,8380000.0
2009-05-14 04:48:00,3.28097,3.28205,3.27691,3.2791,8000000.0
2009-05-14 04:49:00,3.2776,3.28181,3.27531,3.27836,9250000.0
2009-05-14 04:50:00,3.2807,3.28077,3.27783,3.27785,14750000.0
2009-05-14 04:51:00,3.27983,3.28056,3.27541,3.27757,7750000.0
2009-05-14 04:52:00,3.27419,3.28131,3.27289,3.28131,5250000.0
2009-05-14 04:53:00,3.28153,3.28203,3.27616,3.28073,7000000.0
2009-05-14 04:54:00,3.28246,3.28311,3.27631,3.2787,10000000.0
2009-05-14 04:55:00,3.28228,3.28228,3.2732,3.27724,6000000.0
2009-05-14 04:56:00,3.27581,3.28149,3.27342,3.2812,5880000.0
2009-05-14 04:57:00,3.27973,3.28178,3.27481,3.28167,7250000.0
2009-05-14 04:58:00,3.28253,3.28272,3.27393,3.27435,9000000.0
2009-05-14 04:59:00,3.28034,3.2818,3.27529,3.2818,13250000.0
2009-05-14 05:00:00,3.27805,3.28165,3.27416,3.2757,9750000.0
2009-05-14 05:01:00,3.27837,3.28226,3.27634,3.28171,8250000.0
2009-05-14 05:02:00,3.27857,3.28208,3.27437,3.27437,14500000.0
2009-05-14 05:03:00,3.28361,3.28376,3.27844,3.27988,6750000.0
2009-05-14 05:04:00,3.27892,3.28254,3.27606,3.28161,18250000.0
2009-05-14 05:05:00,3.2782,3.28295,3.27621,3.27946,12750000.0
2009-05-14 05:06:00,3.28064,3.28244,3.27509,3.28089,15500000.0
2009-05-14 05:07:00,3.27937,3.28252,3.27746,3.27746,11250000.0
2009-05-14 05:08:00,3.2767,3.28126,3.27512,3.27832,10000000.0
2009-05-14 05:09:00,3.28374,3.28411,3.27677,3.28386,12750000.0
2009-05-14 05:10:00,3.28002,3.28393,3.27484,3.27787,13250000.0
2009-05-14 05:11:00,3.28463,3.28463,3.27893,3.28195,8130000.0
2009-05-14 05:12:00,3.28132,3.28391,3.27754,3.28229,17880000.0
2009-05-14 05:13:00,3.28307,3.28433,3.28064,3.28131,6250000.0
2009-05-14 05:14:00,3.27531,3.28265,3.27531,3.27797,8250000.0
2009-05-14 05:15:00,3.28015,3.28454,3.27876,3.28401,11130000.0
2009-05-14 05:16:00,3.27996,3.28408,3.27752,3.28375,11630000.0
2009-05-14 05:17:00,3.27842,3.28337,3.27827,3.28298,6250000.0
2009-05-14 05:18:00,3.28076,3.28264,3.27591,3.27773,7750000.0
2009-05-14 05:19:00,3.2816,3.2816,3.27547,3.27741,9130000.0
2009-05-14 05:20:00,3.27907,3.28343,3.27521,3.28243,11000000.0
2009-05-14 05:21:00,3.28032,3.28404,3.27586,3.28221,16010000.0
2009-05-14 05:22:00,3.28133,3.28472,3.2796,3.2796,8250000.0
2009-05-14 05:23:00,3.28107,3.28341,3.27899,3.28229,7000000.0
2009-05-14 05:24:00,3.28339,3.28533,3.27613,3.28117,7000000.0
2009-05-14 05:25:00,3.28111,3.28278,3.27942,3.28014,5750000.0
2009-05-14 05:26:00,3.28123,3.28553,3.27983,3.2843,11130000.0
2009-05-14 05:27:00,3.28184,3.28496,3.2804,3.28327,10750000.0
2009-05-14 05:28:00,3.2854,3.28604,3.28225,3.28457,5250000.0
2009-05-14 05:29:00,3.28232,3.28475,3.27909,3.28475,10500000.0
2009-05-14 05:30:00,3.27917,3.28262,3.27867,3.27983,9750000.0
2009-05-14 05:31:00,3.28493,3.28592,3.2786,3.28197,7250000.0
2009-05-14 05:32:00,3.28413,3.28471,3.28085,3.28442,8000000.0
2009-05-14 05:33:00,3.28388,3.28451,3.27984,3.28422,10000000.0
2009-05-14 05:34:00,3.28296,3.28345,3.27821,3.28034,6000000.0
2009-05-14 05:35:00,3.28074,3.28627,3.27933,3.28555,5750000.0
2009-05-14 05:36:00,3.2799,3.28432,3.27872,3.28172,7380000.0
2009-05-14 05:37:00,3.28089,3.28239,3.27763,3.27962,5500000.0
2009-05-14 05:38:00,3.27751,3.28581,3.27751,3.28581,12500000.0
2009-05-14 05:39:00,3.28276,3.28468,3.27586,3.28178,9880000.0
2009-05-14 05:40:00,3.28005,3.28618,3.28005,3.28577,5750000.0
2009-05-14 05:41:00,3.28103,3.28536,3.27449,3.27863,9750000.0
2009-05-14 05:42:00,3.28486,3.28486,3.27423,3.28343,8000000.0
2009-05-14 05:43:00,3.27935,3.28508,3.2762,3.28433,7750000.0
2009-05-14 05:44:00,3.27765,3.28388,3.27721,3.28255,8250000.0
2009-05-14 05:45:00,3.28103,3.28485,3.27968,3.28485,13250000.0
2009-05-14 05:46:00,3.28437,3.28499,3.27822,3.28354,10250000.0
2009-05-14 05:47:00,3.27989,3.28467,3.27788,3.27788,5500000.0
2009-05-14 05:48:00,3.28462,3.28553,3.28028,3.28553,8000000.0
2009-05-14 05:49:00,3.28707,3.28707,3.28094,3.28106,8250000.0
2009-05-14 05:50:00,3.28035,3.28562,3.28016,3.28202,6500000.0
2009-05-14 05:51:00,3.2857,3.28604,3.27958,3.27958,13500000.0
2009-05-14 05:52:00,3.28456,3.28456,3.27933,3.27994,7880000.0
2009-05-14 05:53:00,3.28638,3.28638,3.27711,3.2846,16500000.0
2009-05-14 05:54:00,3.27792,3.28365,3.27792,3.28265,5250000.0
2009-05-14 05:55:00,3.28056,3.28546,3.27899,3.28399,7130000.0
2009-05-14 05:56:00,3.28202,3.28576,3.27995,3.28543,14000000.0
2009-05-14 05:57:00,3.28347,3.28527,3.28121,3.28175,6250000.0
2009-05-14 05:58:00,3.28144,3.28549,3.28144,3.28549,6000000.0
2009-05-14 05:59:00,3.27787,3.28541,3.27787,3.28541,6000000.0
2009-05-14 06:00:00,3.2778,3.28436,3.2778,3.28436,7500000.0
2009-05-14 06:01:00,3.2784,3.28528,3.2768,3.28528,8500000.0
2009-05-14 06:02:00,3.27943,3.28591,3.27827,3.28363,10000000.0
2009-05-14 06:03:00,3.27974,3.28401,3.27928,3.27986,7250000.0
2009-05-14 06:04:00,3.28564,3.28564,3.27841,3.27895,7130000.0
2009-05-14 06:05:00,3.28261,3.2848,3.28083,3.2848,7750000.0
2009-05-14 06:06:00,3.28106,3.28405,3.27957,3.28222,11250000.0
2009-05-14 06:07:00,3.28016,3.28337,3.27903,3.28337,6250000.0
2009-05-14 06:08:00,3.2824,3.2844,3.28079,3.2809,13250000.0
2009-05-14 06:09:00,3.28313,3.28445,3.27837,3.28445,12500000.0
2009-05-14 06:10:00,3.28181,3.285,3.27857,3.285,10750000.0
2009-05-14 06:11:00,3.28018,3.28524,3.28018,3.28446,10750000.0
2009-05-14 06:12:00,3.27889,3.28559,3.27875,3.28116,11500000.0
2009-05-14 06:13:00,3.28486,3.28491,3.28036,3.2836,9000000.0
2009-05-14 06:14:00,3.28078,3.28386,3.27799,3.2835,18500000.0
2009-05-14 06:15:00,3.28266,3.28435,3.27724,3.28435,6750000.0
2009-05-14 06:16:00,3.28194,3.28506,3.27725,3.2842,16250000.0
2009-05-14 06:17:00,3.28205,3.28456,3.27864,3.27864,9000000.0
2009-05-14 06:18:00,3.28085,3.28459,3.27708,3.28459,5500000.0
2009-05-14 06:19:00,3.28118,3.28357,3.27707,3.28009,8880000.0
2009-05-14 06:20:00,3.28296,3.28363,3.27748,3.28061,16130000.0
2009-05-14 06:21:00,3.28556,3.28556,3.27879,3.27982,8500000.0
2009-05-14 06:22:00,3.27733,3.28361,3.27701,3.27763,11380000.0
2009-05-14 06:23:00,3.28079,3.28416,3.28038,3.28064,5500000.0
2009-05-14 06:24:00,3.277,3.28282,3.277,3.27908,17000000.0
2009-05-14 06:25:00,3.27873,3.28234,3.27413,3.27955,10500000.0
2009-05-14 06:26:00,3.28353,3.28353,3.27617,3.28313,8500000.0
2009-05-14 06:27:00,3.28167,3.28194,3.27931,3.2815,8500000.0
2009-05-14 06:28:00,3.27952,3.28309,3.274,3.2824,6000000.0
2009-05-14 06:29:00,3.28133,3.28302,3.27815,3.28191,6750000.0
2009-05-14 06:30:00,3.27971,3.28372,3.27602,3.28109,10750000.0
2009-05-14 06:31:00,3.2819,3.28341,3.27942,3.27942,12000000.0
2009-05-14 06:32:00,3.2825,3.28436,3.27874,3.28436,11130000.0
2009-05-14 06:33:00,3.28061,3.28211,3.27899,3.28064,11500000.0
2009-05-14 06:34:00,3.27689,3.2827,3.27605,3.27952,11000000.0
2009-05-14 06:35:00,3.27791,3.28322,3.2779,3.28322,9250000.0
2009-05-14 06:36:00,3.28417,3.28417,3.27837,3.27837,10500000.0
2009-05-14 06:37:00,3.2772,3.2819,3.27492,3.28091,18250000.0
2009-05-14 06:38:00,3.27458,3.28305,3.27374,3.28291,9250000.0
2009-05-14 06:39:00,3.28159,3.28221,3.27778,3.27951,9130000.0
2009-05-14 06:40:00,3.27986,3.28189,3.27486,3.27826,7130000.0
2009-05-14 06:41:00,3.27907,3.28264,3.27766,3.28264,12250000.0
2009-05-14 06:42:00,3.28157,3.2816,3.27566,3.27566,7500000.0
2009-05-14 06:43:00,3.28163,3.28287,3.27645,3.2816,9750000.0
2009-05-14 06:44:00,3.27866,3.28199,3.27277,3.27277,7750000.0
2009-05-14 06:45:00,3.27795,3.27979,3.27344,3.27344,10750000.0
2009-05-14 06:46:00,3.28299,3.28299,3.27501,3.27501,7250000.0
2009-05-14 06:47:00,3.28093,3.28093,3.27231,3.27634,11250000.0
2009-05-14 06:48:00,3.28183,3.28183,3.2759,3.27853,11130000.0
2009-05-14 06:49:00,3.27504,3.28069,3.27237,3.27602,14250000.0
2009-05-14 06:50:00,3.27254,3.28162,3.27254,3.28116,7000000.0
2009-05-14 06:51:00,3.28278,3.28278,3.27508,3.27508,6500000.0
2009-05-14 06:52:00,3.27786,3.28213,3.27627,3.28193,8500000.0
2009-05-14 06:53:00,3.28116,3.28116,3.27613,3.27765,12250000.0
2009-05-14 06:54:00,3.28089,3.28231,3.27575,3.28231,12500000.0
2009-05-14 06:55:00,3.27882,3.28147,3.27429,3.2778,13500000.0
2009-05-14 06:56:00,3.27784,3.28297,3.2731,3.28297,5500000.0
2009-05-14 06:57:00,3.27574,3.28252,3.27574,3.28252,12500000.0
2009-05-14 06:58:00,3.27366,3.28264,3.27366,3.28252,5500000.0
2009-05-14 06:59:00,3.27912,3.28337,3.27736,3.28337,6000000.0
2009-05-14 07:00:00,3.27991,3.28155,3.27598,3.27598,7750000.0
2009-05-14 07:01:00,3.27961,3.28142,3.27445,3.28031,9630000.0
2009-05-14 07:02:00,3.27929,3.28038,3.27454,3.27454,8500000.0
2009-05-14 07:03:00,3.27796,3.27907,3.27406,3.27406,9250000.0
2009-05-14 07:04:00,3.27751,3.28042,3.27163,3.27716,11750000.0
2009-05-14 07:05:00,3.27635,3.28017,3.27425,3.27675,14750000.0
2009-05-14 07:06:00,3.27929,3.28033,3.27476,3.27476,6130000.0
2009-05-14 07:07:00,3.27493,3.27926,3.27457,3.27457,7880000.0
2009-05-14 07:08:00,3.2752,3.2816,3.27428,3.2816,6250000.0
2009-05-14 07:09:00,3.28021,3.2812,3.27684,3.28067,15500000.0
2009-05-14 07:10:00,3.27648,3.28051,3.2744,3.27915,13130000.0
2009-05-14 07:11:00,3.28016,3.28016,3.27206,3.27206,13000000.0
2009-05-14 07:12:00,3.27789,3.28043,3.27594,3.27744,11000000.0
2009-05-14 07:13:00,3.27759,3.27951,3.27425,3.27815,8250000.0
2009-05-14 07:14:00,3.27862,3.2792,3.27696,3.27776,5250000.0
2009-05-14 07:15:00,3.27987,3.28116,3.27755,3.27829,8000000.0
2009-05-14 07:16:00,3.2815,3.28255,3.27492,3.2813,11250000.0
2009-05-14 07:17:00,3.27979,3.28087,3.27331,3.27894,7000000.0
2009-05-14 07:18:00,3.2776,3.28186,3.27671,3.27942,11500000.0
2009-05-14 07:19:00,3.27478,3.28269,3.27478,3.28004,5500000.0
2009-05-14 07:20:00,3.27576,3.28237,3.27576,3.28237,5750000.0
2009-05-14 07:21:00,3.28233,3.28237,3.27308,3.28237,10000000.0
2009-05-14 07:22:00,3.27639,3.28188,3.27449,3.27874,10500000.0
2009-05-14 07:23:00,3.28075,3.28245,3.27742,3.28182,13000000.0
2009-05-14 07:24:00,3.27969,3.28078,3.27591,3.27591,11130000.0
2009-05-14 07:25:00,3.28298,3.28298,3.27506,3.2813,16630000.0
2009-05-14 07:26:00,3.28013,3.28193,3.27641,3.27641,11130000.0
2009-05-14 07:27:00,3.27383,3.28097,3.27383,3.28097,13250000.0
2009-05-14 07:28:00,3.28178,3.28178,3.27262,3.27262,12380000.0
2009-05-14 07:29:00,3.28055,3.28104,3.27763,3.28104,11000000.0
2009-05-14 07:30:00,3.27641,3.28056,3.27635,3.27725,10000000.0
2009-05-14 07:31:00,3.27858,3.28134,3.27288,3.28109,15750000.0
2009-05-14 07:32:00,3.28112,3.28166,3.27519,3.27519,8500000.0
2009-05-14 07:33:00,3.27754,3.28224,3.27593,3.2821,8250000.0
2009-05-14 07:34:00,3.28018,3.28338,3.27706,3.27786,9750000.0
2009-05-14 07:35:00,3.27701,3.28093,3.27242,3.27926,11000000.0
2009-05-14 07:36:00,3.27845,3.28211,3.27566,3.27566,15750000.0
2009-05-14 07:37:00,3.27821,3.28212,3.27326,3.27326,8130000.0
2009-05-14 07:38:00,3.27786,3.28234,3.27624,3.28197,14500000.0
2009-05-14 07:39:00,3.27566,3.28199,3.27566,3.28147,5500000.0
2009-05-14 07:40:00,3.2786,3.28057,3.27497,3.28057,10000000.0
2009-05-14 07:41:00,3.27844,3.28221,3.27691,3.27931,11880000.0
2009-05-14 07:42:00,3.27415,3.28066,3.2734,3.28047,9250000.0
2009-05-14 07:43:00,3.28307,3.2831,3.27711,3.2831,8000000.0
2009-05-14 07:44:00,3.27865,3.28288,3.27742,3.2776,14640000.0
2009-05-14 07:45:00,3.27676,3.28248,3.27676,3.28248,9750000.0
2009-05-14 07:46:00,3.27499,3.28149,3.27499,3.28013,11000000.0
2009-05-14 07:47:00,3.27876,3.28315,3.27731,3.28094,8750000.0
2009-05-14 07:48:00,3.28031,3.28329,3.27484,3.28081,12750000.0
2009-05-14 07:49:00,3.27895,3.28277,3.27578,3.28074,9630000.0
2009-05-14 07:50:00,3.27855,3.28336,3.27187,3.28328,10250000.0
2009-05-14 07:51:00,3.27744,3.28159,3.27744,3.28159,13250000.0
2009-05-14 07:52:00,3.28046,3.28068,3.27549,3.27966,11250000.0
2009-05-14 07:53:00,3.27993,3.28149,3.27472,3.27943,6500000.0
2009-05-14 07:54:00,3.27819,3.28268,3.27542,3.27859,10000000.0
2009-05-14 07:55:00,3.27965,3.28249,3.27594,3.27594,9000000.0
2009-05-14 07:56:00,3.28085,3.28148,3.27492,3.28073,11750000.0
2009-05-14 07:57:00,3.27911,3.27911,3.27559,3.27705,9250000.0
2009-05-14 07:58:00,3.27849,3.2809,3.27799,3.27936,13500000.0
2009-05-14 07:59:00,3.27852,3.28166,3.2754,3.27642,13890000.0
2009-05-14 08:00:00,3.27968,3.28046,3.27479,3.27847,5250000.0
2009-05-14 08:01:00,3.27613,3.28198,3.27613,3.28049,13000000.0
2009-05-14 08:02:00,3.27949,3.28111,3.27506,3.27833,8500000.0
2009-05-14 08:03:00,3.28023,3.2819,3.27463,3.28119,11500000.0
2009-05-14 08:04:00,3.28224,3.28516,3.27679,3.28516,8500000.0
2009-05-14 08:05:00,3.28228,3.28552,3.27821,3.28401,13000000.0
2009-05-14 08:06:00,3.28307,3.28602,3.27986,3.28602,10250000.0
2009-05-14 08:07:00,3.28612,3.28691,3.28281,3.28357,6000000.0
2009-05-14 08:08:00,3.28274,3.2865,3.28214,3.2865,5500000.0
2009-05-14 08:09:00,3.28112,3.28604,3.28112,3.28552,6500000.0
2009-05-14 08:10:00,3.27896,3.28692,3.27896,3.28692,9750000.0
2009-05-14 08:11:00,3.28452,3.28549,3.2783,3.2844,13630000.0
2009-05-14 08:12:00,3.28022,3.28558,3.28022,3.28558,6750000.0
2009-05-14 08:13:00,3.28216,3.28509,3.2802,3.28286,13130000.0
2009-05-14 08:14:00,3.28403,3.28403,3.27688,3.28363,8500000.0
2009-05-14 08:15:00,3.28206,3.28553,3.28036,3.28553,5250000.0
2009-05-14 08:16:00,3.28539,3.28539,3.28171,3.28275,7750000.0
2009-05-14 08:17:00,3.28226,3.28427,3.27932,3.28427,8750000.0
2009-05-14 08:18:00,3.28085,3.28605,3.27807,3.28173,9500000.0
2009-05-14 08:19:00,3.28096,3.28469,3.28096,3.28163,7250000.0
2009-05-14 08:20:00,3.28163,3.28487,3.28096,3.28141,8250000.0
2009-05-14 08:21:00,3.27983,3.28406,3.27955,3.28251,7000000.0
2009-05-14 08:22:00,3.28334,3.28499,3.27987,3.27987,10500000.0
2009-05-14 08:23:00,3.28318,3.2844,3.27937,3.28049,11000000.0
2009-05-14 08:24:00,3.28078,3.28314,3.27922,3.28302,8000000.0
2009-05-14 08:25:00,3.27983,3.28081,3.26965,3.28081,10250000.0
2009-05-14 08:26:00,3.27431,3.28039,3.27431,3.27947,15000000.0
2009-05-14 08:27:00,3.28047,3.28077,3.27529,3.27857,6750000.0
2009-05-14 08:28:00,3.27966,3.28193,3.27667,3.28134,8500000.0
2009-05-14 08:29:00,3.28091,3.28234,3.27145,3.27802,9250000.0
2009-05-14 08:30:00,3.28046,3.28093,3.27756,3.28093,11000000.0
2009-05-14 08:31:00,3.27755,3.27959,3.2771,3.27845,12500000.0
2009-05-14 08:32:00,3.27669,3.27953,3.27277,3.27754,9500000.0
2009-05-14 08:33:00,3.27747,3.27965,3.27545,3.2766,9750000.0
2009-05-14 08:34:00,3.27916,3.27966,3.27455,3.27455,5880000.0
2009-05-14 08:35:00,3.2746,3.27919,3.27079,3.27155,11250000.0
2009-05-14 08:36:00,3.27194,3.2766,3.27176,3.27307,6250000.0
2009-05-14 08:37:00,3.27371,3.2759,3.27319,3.27531,13000000.0
2009-05-14 08:38:00,3.27434,3.27631,3.27326,3.27606,6500000.0
2009-05-14 08:39:00,3.27242,3.27529,3.27111,3.27111,7000000.0
2009-05-14 08:40:00,3.27074,3.27474,3.27067,3.27067,10000000.0
2009-05-14 08:41:00,3.27514,3.27514,3.26847,3.26847,8750000.0
2009-05-14 08:42:00,3.27171,3.27465,3.27068,3.27465,12130000.0
2009-05-14 08:43:00,3.27483,3.27483,3.2695,3.27212,8250000.0
2009-05-14 08:44:00,3.27154,3.27385,3.27077,3.27307,5750000.0
2009-05-14 08:45:00,3.27497,3.27497,3.26992,3.2746,9500000.0
2009-05-14 08:46:00,3.27473,3.27473,3.26813,3.27148,10630000.0
2009-05-14 08:47:00,3.27396,3.27396,3.26864,3.26991,10000000.0
2009-05-14 08:48:00,3.26904,3.27489,3.26904,3.27442,9750000.0
2009-05-14 08:49:00,3.27208,3.27458,3.27003,3.27458,9500000.0
2009-05-14 08:50:00,3.27498,3.2781,3.27464,3.27762,6000000.0
2009-05-14 08:51:00,3.27939,3.28021,3.27331,3.27556,9250000.0
2009-05-14 08:52:00,3.27679,3.2812,3.27679,3.27978,7500000.0
2009-05-14 08:53:00,3.27983,3.28368,3.27689,3.28198,15750000.0
2009-05-14 08:54:00,3.28196,3.28673,3.28196,3.28673,6500000.0
2009-05-14 08:55:00,3.2826,3.2862,3.28055,3.28488,12750000.0
2009-05-14 08:56:00,3.28509,3.28624,3.28278,3.28609,6630000.0
2009-05-14 08:57:00,3.2868,3.28965,3.28415,3.28965,6750000.0
2009-05-14 08:58:00,3.28593,3.29165,3.28397,3.29165,9750000.0
2009-05-14 08:59:00,3.29018,3.29495,3.2894,3.29107,7750000.0
2009-05-14 09:00:00,3.2944,3.29471,3.28878,3.29277,8250000.0
2009-05-14 09:01:00,3.29657,3.29703,3.29101,3.29389,8130000.0
2009-05-14 09:02:00,3.29214,3.29552,3.28787,3.28787,10500000.0
2009-05-14 09:03:00,3.29491,3.29563,3.28903,3.29541,18750000.0
2009-05-14 09:04:00,3.29501,3.29507,3.28984,3.29351,12250000.0
2009-05-14 09:05:00,3.29366,3.29707,3.29326,3.29707,7630000.0
2009-05-14 09:06:00,3.29397,3.29774,3.29311,3.29695,8000000.0
2009-05-14 09:07:00,3.29586,3.29968,3.29536,3.29879,14000000.0
2009-05-14 09:08:00,3.29495,3.29928,3.29305,3.29305,11380000.0
2009-05-14 09:09:00,3.29701,3.29768,3.296,3.29679,7000000.0
2009-05-14 09:10:00,3.29457,3.29741,3.29169,3.29487,11750000.0
2009-05-14 09:11:00,3.29727,3.29781,3.2934,3.29574,11500000.0
2009-05-14 09:12:00,3.29839,3.2984,3.29532,3.29532,5880000.0
2009-05-14 09:13:00,3.29878,3.29878,3.29428,3.29589,5250000.0
2009-05-14 09:14:00,3.29613,3.29845,3.29221,3.29739,8250000.0
2009-05-14 09:15:00,3.29685,3.30074,3.29416,3.2981,14250000.0
2009-05-14 09:16:00,3.29841,3.2999,3.29504,3.29847,8250000.0
2009-05-14 09:17:00,3.30151,3.30261,3.29673,3.30261,11250000.0
2009-05-14 09:18:00,3.30103,3.30251,3.29683,3.29916,11500000.0
2009-05-14 09:19:00,3.30077,3.30335,3.29383,3.29975,7750000.0
2009-05-14 09:20:00,3.30061,3.30396,3.29713,3.29846,9750000.0
2009-05-14 09:21:00,3.29424,3.29947,3.29268,3.2977,10500000.0
2009-05-14 09:22:00,3.29491,3.29733,3.2918,3.29419,10250000.0
2009-05-14 09:23:00,3.29753,3.29816,3.29302,3.29686,6380000.0
2009-05-14 09:24:00,3.29807,3.29924,3.29533,3.29773,10250000.0
2009-05-14 09:25:00,3.29925,3.30103,3.29708,3.30103,12130000.0
2009-05-14 09:26:00,3.30061,3.3036,3.2967,3.30038,10630000.0
2009-05-14 09:27:00,3.30145,3.305,3.30092,3.30489,5250000.0
2009-05-14 09:28:00,3.30493,3.30912,3.30493,3.30719,10000000.0
2009-05-14 09:29:00,3.30934,3.31239,3.30639,3.31192,15880000.0
2009-05-14 09:30:00,3.30821,3.31409,3.30821,3.31113,5630000.0
2009-05-14 09:31:00,3.31051,3.31227,3.30924,3.31166,8250000.0
2009-05-14 09:32:00,3.30903,3.31115,3.30754,3.31059,8250000.0
2009-05-14 09:33:00,3.30873,3.30956,3.30264,3.30264,6250000.0
2009-05-14 09:34:00,3.3053,3.30846,3.3034,3.30704,10630000.0
2009-05-14 09:35:00,3.30039,3.30524,3.29858,3.29858,6130000.0
2009-05-14 09:36:00,3.29775,3.30499,3.29775,3.30192,10880000.0
2009-05-14 09:37:00,3.29919,3.30301,3.29773,3.29841,9000000.0
2009-05-14 09:38:00,3.29943,3.3022,3.2979,3.30026,14380000.0
2009-05-14 09:39:00,3.3012,3.30302,3.29992,3.30302,9000000.0
2009-05-14 09:40:00,3.30319,3.30438,3.30049,3.30438,11380000.0
2009-05-14 09:41:00,3.3037,3.3038,3.301,3.30235,5750000.0
2009-05-14 09:42:00,3.30314,3.30314,3.29649,3.29814,9880000.0
2009-05-14 09:43:00,3.30095,3.30172,3.29588,3.3,10880000.0
2009-05-14 09:44:00,3.30179,3.30179,3.29044,3.29234,8250000.0
2009-05-14 09:45:00,3.2972,3.29815,3.28796,3.29439,10380000.0
2009-05-14 09:46:00,3.28607,3.29246,3.28607,3.29012,8250000.0
2009-05-14 09:47:00,3.28779,3.28929,3.28533,3.2871,5500000.0
2009-05-14 09:48:00,3.28891,3.28934,3.2863,3.28667,12500000.0
2009-05-14 09:49:00,3.28367,3.28908,3.28367,3.28666,6250000.0
2009-05-14 09:50:00,3.28888,3.29145,3.28694,3.29077,6500000.0
2009-05-14 09:51:00,3.29244,3.29433,3.2909,3.29143,6750000.0
2009-05-14 09:52:00,3.29381,3.2958,3.2912,3.2958,7250000.0
2009-05-14 09:53:00,3.29461,3.29549,3.29163,3.29248,10000000.0
2009-05-14 09:54:00,3.29005,3.29318,3.2873,3.2931,7250000.0
2009-05-14 09:55:00,3.28876,3.29475,3.28675,3.29241,14000000.0
2009-05-14 09:56:00,3.28714,3.29419,3.28714,3.29327,9630000.0
2009-05-14 09:57:00,3.29483,3.29554,3.29232,3.29245,11500000.0
2009-05-14 09:58:00,3.29427,3.29427,3.28703,3.29273,9750000.0
2009-05-14 09:59:00,3.2892,3.29306,3.2892,3.29046,10380000.0
2009-05-14 10:00:00,3.28671,3.29234,3.28671,3.28811,14000000.0
2009-05-14 10:01:00,3.28833,3.2904,3.28436,3.28979,7750000.0
2009-05-14 10:02:00,3.29008,3.2911,3.2844,3.2911,12630000.0
2009-05-14 10:03:00,3.28753,3.29103,3.28406,3.29011,11000000.0
2009-05-14 10:04:00,3.28868,3.29161,3.28671,3.28829,11000000.0
2009-05-14 10:05:00,3.28866,3.2917,3.28453,3.28948,14500000.0
2009-05-14 10:06:00,3.29019,3.29214,3.289,3.289,7000000.0
2009-05-14 10:07:00,3.29114,3.29277,3.28862,3.29166,9500000.0
2009-05-14 10:08:00,3.28969,3.29232,3.28823,3.29074,6500000.0
2009-05-14 10:09:00,3.28959,3.29363,3.28705,3.2921,16750000.0
2009-05-14 10:10:00,3.29266,3.29317,3.28837,3.28837,10130000.0
2009-05-14 10:11:00,3.2921,3.29279,3.28967,3.28967,9750000.0
2009-05-14 10:12:00,3.29122,3.29151,3.28823,3.28854,7250000.0
2009-05-14 10:13:00,3.28443,3.28965,3.2815,3.28521,8500000.0
2009-05-14 10:14:00,3.28777,3.28777,3.28326,3.28643,7500000.0
2009-05-14 10:15:00,3.28384,3.28917,3.28216,3.28657,9250000.0
2009-05-14 10:16:00,3.28516,3.28684,3.2808,3.2808,5500000.0
2009-05-14 10:17:00,3.28312,3.28489,3.2771,3.2797,8750000.0
2009-05-14 10:18:00,3.27894,3.28299,3.27786,3.28108,8500000.0
2009-05-14 10:19:00,3.2773,3.28098,3.27663,3.28098,8000000.0
2009-05-14 10:20:00,3.27999,3.28028,3.27495,3.27592,7250000.0
2009-05-14 10:21:00,3.27837,3.2815,3.27806,3.28125,11750000.0
2009-05-14 10:22:00,3.27885,3.28186,3.27885,3.28186,6250000.0
2009-05-14 10:23:00,3.27878,3.28273,3.27878,3.28273,9000000.0
2009-05-14 10:24:00,3.27904,3.28199,3.27684,3.27901,9250000.0
2009-05-14 10:25:00,3.28045,3.28163,3.27818,3.27959,7630000.0
2009-05-14 10:26:00,3.28236,3.28236,3.27837,3.27975,5750000.0
2009-05-14 10:27:00,3.28317,3.28367,3.27564,3.28145,9000000.0
2009-05-14 10:28:00,3.27673,3.28297,3.27673,3.28282,11750000.0
2009-05-14 10:29:00,3.28012,3.28293,3.28012,3.28278,7250000.0
2009-05-14 10:30:00,3.2808,3.28115,3.27448,3.27868,7750000.0
2009-05-14 10:31:00,3.28346,3.28346,3.27858,3.28079,7130000.0
2009-05-14 10:32:00,3.28386,3.28415,3.2807,3.28323,7500000.0
2009-05-14 10:33:00,3.28618,3.28814,3.28086,3.28573,13500000.0
2009-05-14 10:34:00,3.28902,3.2894,3.28298,3.28831,14750000.0
2009-05-14 10:35:00,3.28809,3.28984,3.28542,3.28655,17630000.0
2009-05-14 10:36:00,3.29088,3.29178,3.28808,3.29108,14130000.0
2009-05-14 10:37:00,3.29017,3.29176,3.28739,3.28971,14250000.0
2009-05-14 10:38:00,3.2888,3.29326,3.2888,3.29261,7500000.0
2009-05-14 10:39:00,3.29376,3.29495,3.29248,3.29388,5750000.0
2009-05-14 10:40:00,3.29351,3.29549,3.2889,3.29019,12250000.0
2009-05-14 10:41:00,3.288,3.29226,3.28279,3.28279,5500000.0
2009-05-14 10:42:00,3.28649,3.2918,3.28649,3.28889,8250000.0
2009-05-14 10:43:00,3.2858,3.28861,3.28377,3.28377,13880000.0
2009-05-14 10:44:00,3.28531,3.28705,3.27915,3.28376,8250000.0
2009-05-14 10:45:00,3.28509,3.28686,3.28166,3.28424,9250000.0
2009-05-14 10:46:00,3.28652,3.28681,3.28165,3.28681,11000000.0
2009-05-14 10:47:00,3.28541,3.28614,3.2813,3.28574,9000000.0
2009-05-14 10:48:00,3.28382,3.28488,3.28111,3.2841,5250000.0
2009-05-14 10:49:00,3.28477,3.28477,3.27678,3.28284,13630000.0
2009-05-14 10:50:00,3.28026,3.28375,3.28026,3.28123,10750000.0
2009-05-14 10:51:00,3.28298,3.28468,3.28167,3.28468,10750000.0
2009-05-14 10:52:00,3.2863,3.2867,3.28342,3.28454,12000000.0
2009-05-14 10:53:00,3.28675,3.28702,3.28546,3.28702,5250000.0
2009-05-14 10:54:00,3.28691,3.28788,3.2839,3.28416,6500000.0
2009-05-14 10:55:00,3.28247,3.28766,3.28173,3.2864,10250000.0
2009-05-14 10:56:00,3.28305,3.28719,3.28062,3.282,13750000.0
2009-05-14 10:57:00,3.28453,3.28758,3.28286,3.28758,13500000.0
2009-05-14 10:58:00,3.28486,3.28603,3.28319,3.28591,9000000.0
2009-05-14 10:59:00,3.28711,3.28717,3.28362,3.28362,9750000.0
2009-05-14 11:00:00,3.28365,3.28494,3.27973,3.28444,8000000.0
2009-05-14 11:01:00,3.28226,3.28411,3.27869,3.27929,12250000.0
2009-05-14 11:02:00,3.28375,3.2845,3.28074,3.28074,7500000.0
2009-05-14 11:03:00,3.28309,3.28347,3.2779,3.28347,17250000.0
2009-05-14 11:04:00,3.28018,3.28222,3.27763,3.28174,6500000.0
2009-05-14 11:05:00,3.28034,3.28351,3.27844,3.28141,7130000.0
2009-05-14 11:06:00,3.28107,3.28407,3.27875,3.28206,11500000.0
2009-05-14 11:07:00,3.28389,3.28485,3.28196,3.28301,10000000.0
2009-05-14 11:08:00,3.28417,3.28545,3.28032,3.28372,7500000.0
2009-05-14 11:09:00,3.28589,3.28598,3.28108,3.28417,6880000.0
2009-05-14 11:10:00,3.28332,3.28591,3.28172,3.28493,12500000.0
2009-05-14 11:11:00,3.28341,3.28621,3.28341,3.28621,5380000.0
2009-05-14 11:12:00,3.28359,3.28687,3.28235,3.28687,11750000.0
2009-05-14 11:13:00,3.28339,3.28691,3.28253,3.2868,6750000.0
2009-05-14 11:14:00,3.28503,3.28736,3.28417,3.28417,8000000.0
2009-05-14 11:15:00,3.28646,3.28845,3.28513,3.28716,10750000.0
2009-05-14 11:16:00,3.28704,3.29204,3.28704,3.29204,10380000.0
2009-05-14 11:17:00,3.29081,3.29299,3.288,3.29299,10880000.0
2009-05-14 11:18:00,3.29061,3.29357,3.29024,3.29357,6500000.0
2009-05-14 11:19:00,3.29424,3.29424,3.28637,3.28948,7500000.0
2009-05-14 11:20:00,3.28933,3.29216,3.28648,3.29176,7510000.0
2009-05-14 11:21:00,3.29094,3.29156,3.28569,3.29025,10500000.0
2009-05-14 11:22:00,3.29182,3.29182,3.28779,3.29027,6000000.0
2009-05-14 11:23:00,3.29146,3.29146,3.28509,3.28864,13500000.0
2009-05-14 11:24:00,3.29174,3.29246,3.28554,3.29246,14500000.0
2009-05-14 11:25:00,3.29278,3.29472,3.29027,3.29121,14500000.0
2009-05-14 11:26:00,3.29382,3.29715,3.29313,3.29715,13750000.0
2009-05-14 11:27:00,3.29443,3.29682,3.29155,3.29682,7250000.0
2009-05-14 11:28:00,3.2964,3.2964,3.29125,3.29525,6250000.0
2009-05-14 11:29:00,3.29539,3.29565,3.29192,3.295,9630000.0
2009-05-14 11:30:00,3.29555,3.29734,3.29285,3.29734,6500000.0
2009-05-14 11:31:00,3.29726,3.29768,3.29303,3.29303,9000000.0
2009-05-14 11:32:00,3.29594,3.29789,3.29174,3.294,12880000.0
2009-05-14 11:33:00,3.2956,3.29691,3.29211,3.29211,10750000.0
2009-05-14 11:34:00,3.29333,3.29736,3.29223,3.29694,5500000.0
2009-05-14 11:35:00,3.29119,3.29695,3.29119,3.29695,7750000.0
2009-05-14 11:36:00,3.29547,3.29676,3.29314,3.29676,9000000.0
2009-05-14 11:37:00,3.29421,3.29639,3.29279,3.29488,7750000.0
2009-05-14 11:38:00,3.29452,3.297,3.29452,3.29563,5500000.0
2009-05-14 11:39:00,3.29802,3.29827,3.29497,3.29596,12000000.0
2009-05-14 11:40:00,3.2961,3.29885,3.29441,3.2978,11750000.0
2009-05-14 11:41:00,3.30078,3.30246,3.2965,3.30246,5500000.0
2009-05-14 11:42:00,3.30313,3.30733,3.2994,3.30602,13130000.0
2009-05-14 11:43:00,3.30931,3.3095,3.30485,3.3095,8500000.0
2009-05-14 11:44:00,3.30999,3.30999,3.30667,3.30837,7250000.0
2009-05-14 11:45:00,3.31097,3.31206,3.30832,3.30941,9880000.0
2009-05-14 11:46:00,3.31331,3.31331,3.3084,3.31123,10500000.0
2009-05-14 11:47:00,3.31247,3.31262,3.3087,3.31125,6000000.0
2009-05-14 11:48:00,3.31215,3.31266,3.30649,3.31022,7500000.0
2009-05-14 11:49:00,3.31337,3.31442,3.30682,3.31442,8250000.0
2009-05-14 11:50:00,3.31292,3.3148,3.30691,3.31353,6250000.0
2009-05-14 11:51:00,3.30979,3.31353,3.30727,3.30905,11250000.0
2009-05-14 11:52:00,3.31349,3.31349,3.30956,3.31225,9500000.0
2009-05-14 11:53:00,3.30931,3.31209,3.30455,3.31176,6750000.0
2009-05-14 11:54:00,3.30585,3.31083,3.30585,3.30706,6630000.0
2009-05-14 11:55:00,3.31011,3.3108,3.30342,3.30979,17000000.0
2009-05-14 11:56:00,3.31003,3.31029,3.30306,3.30593,7380000.0
2009-05-14 11:57:00,3.30628,3.30856,3.30193,3.30389,14250000.0
2009-05-14 11:58:00,3.30643,3.30755,3.29866,3.30106,9750000.0
2009-05-14 11:59:00,3.29885,3.30658,3.29652,3.30658,7380000.0
2009-05-14 12:00:00,3.30048,3.3058,3.30048,3.30303,9750000.0
2009-05-14 12:01:00,3.29903,3.30239,3.29314,3.29645,7630000.0
2009-05-14 12:02:00,3.29735,3.29992,3.29272,3.29792,9130000.0
2009-05-14 12:03:00,3.29847,3.30085,3.29723,3.29906,5630000.0
2009-05-14 12:04:00,3.29722,3.30006,3.29594,3.29685,6500000.0
2009-05-14 12:05:00,3.30069,3.30186,3.29525,3.30101,8500000.0
2009-05-14 12:06:00,3.30206,3.30246,3.29643,3.29835,12000000.0
2009-05-14 12:07:00,3.3003,3.30119,3.29768,3.29988,6630000.0
2009-05-14 12:08:00,3.29989,3.30042,3.29657,3.29808,6750000.0
2009-05-14 12:09:00,3.30011,3.30011,3.29545,3.29711,8500000.0
2009-05-14 12:10:00,3.29365,3.30164,3.29365,3.30164,12000000.0
2009-05-14 12:11:00,3.30028,3.30118,3.295,3.29928,6500000.0
2009-05-14 12:12:00,3.29978,3.30278,3.29978,3.30278,9250000.0
2009-05-14 12:13:00,3.29649,3.30245,3.29649,3.30169,6250000.0
2009-05-14 12:14:00,3.3019,3.30337,3.29788,3.30337,7750000.0
2009-05-14 12:15:00,3.30157,3.30347,3.29967,3.30347,6250000.0
2009-05-14 12:16:00,3.29902,3.30376,3.29757,3.30376,15250000.0
2009-05-14 12:17:00,3.30384,3.30437,3.29636,3.30437,9250000.0
2009-05-14 12:18:00,3.30431,3.30677,3.30051,3.30677,8500000.0
2009-05-14 12:19:00,3.3061,3.30684,3.30278,3.30467,9750000.0
2009-05-14 12:20:00,3.30351,3.30373,3.29794,3.30236,12250000.0
2009-05-14 12:21:00,3.30476,3.30724,3.30166,3.305,10000000.0
2009-05-14 12:22:00,3.30415,3.31063,3.30415,3.31063,7750000.0
2009-05-14 12:23:00,3.30889,3.31149,3.30716,3.31149,8250000.0
2009-05-14 12:24:00,3.30931,3.31276,3.30828,3.3118,14000000.0
2009-05-14 12:25:00,3.31033,3.31268,3.30882,3.31143,8750000.0
2009-05-14 12:26:00,3.30727,3.31441,3.30727,3.31301,14130000.0
2009-05-14 12:27:00,3.31454,3.31569,3.31105,3.31246,9500000.0
2009-05-14 12:28:00,3.3152,3.3152,3.30974,3.31256,9500000.0
2009-05-14 12:29:00,3.31455,3.31455,3.30588,3.30588,13000000.0
2009-05-14 12:30:00,3.30943,3.31298,3.30926,3.30926,9250000.0
2009-05-14 12:31:00,3.31232,3.31258,3.31027,3.31043,10250000.0
2009-05-14 12:32:00,3.31228,3.31285,3.30318,3.30693,9750000.0
2009-05-14 12:33:00,3.3129,3.31326,3.30836,3.31201,7750000.0
2009-05-14 12:34:00,3.31241,3.3147,3.3108,3.31239,8500000.0
2009-05-14 12:35:00,3.3117,3.31272,3.30672,3.30934,8500000.0
2009-05-14 12:36:00,3.31282,3.3144,3.30853,3.31347,10250000.0
2009-05-14 12:37:00,3.31125,3.31337,3.3073,3.3079,9250000.0
2009-05-14 12:38:00,3.3066,3.31075,3.30397,3.30397,6250000.0
2009-05-14 12:39:00,3.30604,3.3083,3.30208,3.30379,7000000.0
2009-05-14 12:40:00,3.29732,3.30794,3.29732,3.30512,8000000.0
2009-05-14 12:41:00,3.30757,3.30757,3.29812,3.29812,8000000.0
2009-05-14 12:42:00,3.30173,3.30759,3.30173,3.30759,6250000.0
2009-05-14 12:43:00,3.30444,3.30736,3.30376,3.30706,14750000.0
2009-05-14 12:44:00,3.3063,3.30647,3.29962,3.30647,7250000.0
2009-05-14 12:45:00,3.30579,3.30588,3.30274,3.30497,12250000.0
2009-05-14 12:46:00,3.30606,3.30772,3.30605,3.30605,5250000.0
2009-05-14 12:47:00,3.30844,3.30844,3.30571,3.30794,5250000.0
2009-05-14 12:48:00,3.30838,3.30911,3.30189,3.30619,10000000.0
2009-05-14 12:49:00,3.30848,3.30866,3.3046,3.30839,8000000.0
2009-05-14 12:50:00,3.3081,3.30949,3.30398,3.30942,12130000.0
2009-05-14 12:51:00,3.3088,3.3088,3.29975,3.30511,7500000.0
2009-05-14 12:52:00,3.30717,3.30757,3.30219,3.30242,11000000.0
2009-05-14 12:53:00,3.30187,3.3071,3.30187,3.30419,8500000.0
2009-05-14 12:54:00,3.30611,3.30611,3.30168,3.30251,13750000.0
2009-05-14 12:55:00,3.30353,3.30405,3.29942,3.30055,8500000.0
2009-05-14 12:56:00,3.2976,3.304,3.29375,3.30355,13000000.0
2009-05-14 12:57:00,3.30285,3.30438,3.29832,3.30438,8500000.0
2009-05-14 12:58:00,3.30339,3.3044,3.29939,3.30409,5500000.0
2009-05-14 12:59:00,3.30375,3.30601,3.30083,3.3034,13250000.0
2009-05-14 13:00:00,3.30626,3.30683,3.30032,3.30509,10000000.0
2009-05-14 13:01:00,3.30809,3.30809,3.29587,3.30442,10000000.0
2009-05-14 13:02:00,3.30388,3.30727,3.29964,3.30727,10750000.0
2009-05-14 13:03:00,3.30256,3.30657,3.29524,3.30267,12750000.0
2009-05-14 13:04:00,3.3001,3.30533,3.29794,3.30526,6750000.0
2009-05-14 13:05:00,3.30102,3.30422,3.29868,3.30274,9250000.0
2009-05-14 13:06:00,3.29862,3.30152,3.29862,3.29862,7750000.0
2009-05-14 13:07:00,3.29881,3.3037,3.29672,3.2999,13010000.0
2009-05-14 13:08:00,3.30354,3.30356,3.30088,3.30088,5750000.0
2009-05-14 13:09:00,3.29814,3.2991,3.29577,3.2981,6500000.0
2009-05-14 13:10:00,3.30262,3.30262,3.29792,3.29985,9000000.0
2009-05-14 13:11:00,3.29893,3.30145,3.29489,3.30145,10750000.0
2009-05-14 13:12:00,3.30263,3.30327,3.29904,3.30327,11000000.0
2009-05-14 13:13:00,3.3003,3.30302,3.29836,3.30289,11250000.0
2009-05-14 13:14:00,3.29755,3.3024,3.29718,3.30031,5500000.0
2009-05-14 13:15:00,3.30048,3.30301,3.29925,3.29961,9000000.0
2009-05-14 13:16:00,3.2998,3.30108,3.29576,3.30041,16000000.0
2009-05-14 13:17:00,3.29643,3.30128,3.29493,3.30106,9750000.0
2009-05-14 13:18:00,3.29898,3.30081,3.29349,3.29687,11000000.0
2009-05-14 13:19:00,3.29906,3.30149,3.29433,3.30149,7750000.0
2009-05-14 13:20:00,3.29853,3.30223,3.2964,3.2964,8750000.0
2009-05-14 13:21:00,3.29936,3.30188,3.29686,3.30031,7000000.0
2009-05-14 13:22:00,3.30223,3.30311,3.2921,3.29745,10250000.0
2009-05-14 13:23:00,3.30019,3.30308,3.29844,3.30056,8500000.0
2009-05-14 13:24:00,3.3008,3.30365,3.29883,3.30294,10000000.0
2009-05-14 13:25:00,3.30324,3.30324,3.29687,3.30282,12500000.0
2009-05-14 13:26:00,3.3007,3.30329,3.30048,3.30059,8500000.0
2009-05-14 13:27:00,3.30323,3.30323,3.29673,3.29891,8250000.0
2009-05-14 13:28:00,3.29966,3.30421,3.29966,3.30159,8250000.0
2009-05-14 13:29:00,3.30354,3.30467,3.30183,3.30183,9750000.0
2009-05-14 13:30:00,3.29778,3.30896,3.29778,3.30896,7000000.0
2009-05-14 13:31:00,3.30652,3.31034,3.30587,3.31034,8250000.0
2009-05-14 13:32:00,3.31181,3.31214,3.30823,3.31046,6500000.0
2009-05-14 13:33:00,3.31019,3.31073,3.30306,3.30802,12000000.0
2009-05-14 13:34:00,3.31186,3.31186,3.308,3.31083,7500000.0
2009-05-14 13:35:00,3.31174,3.31259,3.30716,3.30964,10000000.0
2009-05-14 13:36:00,3.3122,3.31594,3.31126,3.31594,10000000.0
2009-05-14 13:37:00,3.31266,3.31472,3.30848,3.30848,7500000.0
2009-05-14 13:38:00,3.31407,3.31591,3.31133,3.31383,14500000.0
2009-05-14 13:39:00,3.31,3.3131,3.30421,3.30421,8750000.0
2009-05-14 13:40:00,3.31097,3.31556,3.30737,3.31028,11500000.0
2009-05-14 13:41:00,3.31239,3.31334,3.30969,3.31334,8500000.0
2009-05-14 13:42:00,3.31354,3.31354,3.30737,3.31145,9000000.0
2009-05-14 13:43:00,3.3133,3.31349,3.30489,3.31142,9500000.0
2009-05-14 13:44:00,3.31121,3.31445,3.30757,3.31123,11250000.0
2009-05-14 13:45:00,3.31092,3.3151,3.31044,3.3151,6250000.0
2009-05-14 13:46:00,3.31409,3.31627,3.31074,3.31074,10000000.0
2009-05-14 13:47:00,3.31232,3.31537,3.31131,3.31475,10250000.0
2009-05-14 13:48:00,3.31421,3.31503,3.3115,3.31414,7500000.0
2009-05-14 13:49:00,3.3102,3.31525,3.30829,3.31376,9250000.0
2009-05-14 13:50:00,3.31221,3.31394,3.30986,3.31302,8130000.0
2009-05-14 13:51:00,3.31058,3.3124,3.30513,3.3088,8130000.0
2009-05-14 13:52:00,3.31316,3.31395,3.30929,3.30929,9250000.0
2009-05-14 13:53:00,3.3066,3.31146,3.30655,3.30902,8750000.0
2009-05-14 13:54:00,3.30823,3.3083,3.30281,3.30613,7000000.0
2009-05-14 13:55:00,3.30189,3.30649,3.29935,3.30523,10250000.0
2009-05-14 13:56:00,3.29919,3.30295,3.296,3.29676,10750000.0
2009-05-14 13:57:00,3.2988,3.30337,3.29708,3.30141,8750000.0
2009-05-14 13:58:00,3.29772,3.3021,3.29772,3.29856,12880000.0
2009-05-14 13:59:00,3.30181,3.30214,3.2955,3.2955,10250000.0
2009-05-14 14:00:00,3.30051,3.3015,3.29888,3.3004,6250000.0
2009-05-14 14:01:00,3.29834,3.30048,3.29384,3.29384,7130000.0
2009-05-14 14:02:00,3.29585,3.2987,3.29402,3.29846,9750000.0
2009-05-14 14:03:00,3.29866,3.29879,3.29358,3.29845,8250000.0
2009-05-14 14:04:00,3.29736,3.29929,3.29627,3.29929,10750000.0
2009-05-14 14:05:00,3.29625,3.29837,3.29336,3.29558,5500000.0
2009-05-14 14:06:00,3.29289,3.30108,3.29289,3.29946,6000000.0
2009-05-14 14:07:00,3.30222,3.30364,3.29673,3.30005,13880000.0
2009-05-14 14:08:00,3.30634,3.30691,3.30276,3.30691,10250000.0
2009-05-14 14:09:00,3.30789,3.30789,3.30166,3.30166,7000000.0
2009-05-14 14:10:00,3.30699,3.30728,3.30464,3.30615,7750000.0
2009-05-14 14:11:00,3.3063,3.3068,3.30253,3.3068,9750000.0
2009-05-14 14:12:00,3.30265,3.30688,3.30265,3.30416,11000000.0
2009-05-14 14:13:00,3.30474,3.30668,3.3041,3.3046,13000000.0
2009-05-14 14:14:00,3.30316,3.30764,3.30316,3.3035,9250000.0
2009-05-14 14:15:00,3.3049,3.30759,3.3037,3.30663,13500000.0
2009-05-14 14:16:00,3.30744,3.30771,3.30342,3.30746,10500000.0
2009-05-14 14:17:00,3.30862,3.30893,3.30639,3.3082,5750000.0
2009-05-14 14:18:00,3.30675,3.30909,3.30513,3.30909,9250000.0
2009-05-14 14:19:00,3.30464,3.30862,3.30464,3.3061,7750000.0
2009-05-14 14:20:00,3.30423,3.30856,3.30423,3.30841,7250000.0
2009-05-14 14:21:00,3.30789,3.30789,3.30198,3.30584,7750000.0
2009-05-14 14:22:00,3.30719,3.30958,3.30538,3.30827,8250000.0
2009-05-14 14:23:00,3.30866,3.3116,3.30746,3.31146,8000000.0
2009-05-14 14:24:00,3.31246,3.31274,3.30747,3.31274,9500000.0
2009-05-14 14:25:00,3.31462,3.31462,3.30778,3.31265,7380000.0
2009-05-14 14:26:00,3.31396,3.31396,3.30636,3.31085,8000000.0
2009-05-14 14:27:00,3.31349,3.31349,3.30992,3.3108,7750000.0
2009-05-14 14:28:00,3.30944,3.31179,3.30466,3.30823,11380000.0
2009-05-14 14:29:00,3.308,3.31039,3.30277,3.31039,10880000.0
2009-05-14 14:30:00,3.30992,3.30992,3.30672,3.30672,10500000.0
2009-05-14 14:31:00,3.30841,3.31367,3.30841,3.31317,8010000.0
2009-05-14 14:32:00,3.31049,3.31395,3.30966,3.30966,11880000.0
2009-05-14 14:33:00,3.31329,3.31373,3.30945,3.31373,10000000.0
2009-05-14 14:34:00,3.31136,3.31226,3.30677,3.30769,8250000.0
2009-05-14 14:35:00,3.31207,3.31254,3.30659,3.3111,11750000.0
2009-05-14 14:36:00,3.30847,3.31148,3.30532,3.3075,13500000.0
2009-05-14 14:37:00,3.30994,3.31171,3.30849,3.31106,6000000.0
2009-05-14 14:38:00,3.31219,3.31255,3.3058,3.31135,7250000.0
2009-05-14 14:39:00,3.30928,3.31024,3.30429,3.30439,5500000.0
2009-05-14 14:40:00,3.30882,3.30996,3.30214,3.3049,11380000.0
2009-05-14 14:41:00,3.30487,3.3091,3.30274,3.30746,7500000.0
2009-05-14 14:42:00,3.30501,3.30622,3.29899,3.29899,7130000.0
2009-05-14 14:43:00,3.30708,3.30708,3.29702,3.30199,9500000.0
2009-05-14 14:44:00,3.29909,3.30477,3.29625,3.30292,5250000.0
2009-05-14 14:45:00,3.30434,3.30434,3.29668,3.29668,8000000.0
2009-05-14 14:46:00,3.3002,3.30202,3.29622,3.29898,10000000.0
2009-05-14 14:47:00,3.3024,3.30284,3.29984,3.30077,10250000.0
2009-05-14 14:48:00,3.30224,3.30305,3.29863,3.30093,11250000.0
2009-05-14 14:49:00,3.29901,3.3029,3.29384,3.3029,9000000.0
2009-05-14 14:50:00,3.29932,3.30423,3.29932,3.30335,7250000.0
2009-05-14 14:51:00,3.30259,3.30393,3.30055,3.30392,12250000.0
2009-05-14 14:52:00,3.30466,3.30466,3.29908,3.30165,15000000.0
2009-05-14 14:53:00,3.30352,3.30352,3.29998,3.30116,8000000.0
2009-05-14 14:54:00,3.30346,3.30415,3.29876,3.29876,13250000.0
2009-05-14 14:55:00,3.30287,3.30531,3.30033,3.30255,10000000.0
2009-05-14 14:56:00,3.30425,3.30561,3.30065,3.30535,11250000.0
2009-05-14 14:57:00,3.30011,3.30553,3.30011,3.30553,8500000.0
2009-05-14 14:58:00,3.30047,3.30478,3.30047,3.30417,11000000.0
2009-05-14 14:59:00,3.30624,3.30655,3.3029,3.30337,12750000.0
2009-05-14 15:00:00,3.3056,3.30648,3.30171,3.30423,14500000.0
2009-05-14 15:01:00,3.3038,3.30581,3.29938,3.30156,13500000.0
2009-05-14 15:02:00,3.30547,3.30616,3.30093,3.3059,8880000.0
2009-05-14 15:03:00,3.30221,3.30566,3.29982,3.30312,12000000.0
2009-05-14 15:04:00,3.30128,3.30616,3.30077,3.30215,11380000.0
2009-05-14 15:05:00,3.30177,3.30494,3.30024,3.30024,9880000.0
2009-05-14 15:06:00,3.30142,3.30302,3.29936,3.30136,6380000.0
2009-05-14 15:07:00,3.30011,3.30373,3.30011,3.30094,5250000.0
2009-05-14 15:08:00,3.30203,3.30414,3.29967,3.30414,6750000.0
2009-05-14 15:09:00,3.30354,3.3048,3.29927,3.30459,8750000.0
2009-05-14 15:10:00,3.30324,3.30398,3.30086,3.30398,9250000.0
2009-05-14 15:11:00,3.30066,3.30281,3.29508,3.29979,12750000.0
2009-05-14 15:12:00,3.30331,3.30335,3.29884,3.30031,8250000.0
2009-05-14 15:13:00,3.29722,3.30142,3.29629,3.29741,13130000.0
2009-05-14 15:14:00,3.29815,3.2989,3.29474,3.29521,7750000.0
2009-05-14 15:15:00,3.29087,3.29839,3.29087,3.29301,11000000.0
2009-05-14 15:16:00,3.29443,3.29752,3.2939,3.29725,7500000.0
2009-05-14 15:17:00,3.29679,3.29679,3.28826,3.28826,11250000.0
2009-05-14 15:18:00,3.29094,3.29276,3.28751,3.28751,5500000.0
2009-05-14 15:19:00,3.28955,3.2907,3.28653,3.28653,8750000.0
2009-05-14 15:20:00,3.28984,3.29012,3.28672,3.28738,8500000.0
2009-05-14 15:21:00,3.28999,3.29044,3.28431,3.28998,9750000.0
2009-05-14 15:22:00,3.2873,3.29068,3.28377,3.28794,11760000.0
2009-05-14 15:23:00,3.28659,3.2909,3.28603,3.2909,7500000.0
2009-05-14 15:24:00,3.28967,3.29109,3.28599,3.29109,9250000.0
2009-05-14 15:25:00,3.29001,3.29074,3.28387,3.28872,10250000.0
2009-05-14 15:26:00,3.29038,3.29384,3.28963,3.29244,15750000.0
2009-05-14 15:27:00,3.29305,3.29368,3.28733,3.29072,6500000.0
2009-05-14 15:28:00,3.29013,3.29402,3.28866,3.29402,5750000.0
2009-05-14 15:29:00,3.29065,3.29357,3.28753,3.28843,7750000.0
2009-05-14 15:30:00,3.29085,3.29227,3.28653,3.29029,6750000.0
2009-05-14 15:31:00,3.28624,3.29004,3.28596,3.28976,9750000.0
2009-05-14 15:32:00,3.28821,3.28908,3.28291,3.28843,12880000.0
2009-05-14 15:33:00,3.28648,3.28822,3.27736,3.28196,16880000.0
2009-05-14 15:34:00,3.28183,3.28698,3.28102,3.28698,5250000.0
2009-05-14 15:35:00,3.28394,3.28615,3.27705,3.2831,11880000.0
2009-05-14 15:36:00,3.28025,3.2824,3.27538,3.27978,16380000.0
2009-05-14 15:37:00,3.28025,3.28074,3.27582,3.27848,6750000.0
2009-05-14 15:38:00,3.27524,3.28241,3.27524,3.28028,13130000.0
2009-05-14 15:39:00,3.27757,3.28217,3.27696,3.27885,7000000.0
2009-05-14 15:40:00,3.27924,3.2809,3.27506,3.2798,7500000.0
2009-05-14 15:41:00,3.27671,3.28224,3.27671,3.27824,6250000.0
2009-05-14 15:42:00,3.28106,3.28265,3.28031,3.28265,6000000.0
2009-05-14 15:43:00,3.28053,3.28254,3.27828,3.28254,7750000.0
2009-05-14 15:44:00,3.28217,3.28267,3.27935,3.27947,10750000.0
2009-05-14 15:45:00,3.2796,3.28218,3.27511,3.27949,12000000.0
2009-05-14 15:46:00,3.27777,3.28173,3.2756,3.27956,11750000.0
2009-05-14 15:47:00,3.28121,3.28189,3.27697,3.28028,10000000.0
2009-05-14 15:48:00,3.28248,3.28248,3.28092,3.2821,7750000.0
2009-05-14 15:49:00,3.28312,3.28399,3.27698,3.28255,10500000.0
2009-05-14 15:50:00,3.28263,3.2869,3.27984,3.2869,12750000.0
2009-05-14 15:51:00,3.28541,3.28723,3.2814,3.28543,6750000.0
2009-05-14 15:52:00,3.28326,3.28822,3.28326,3.28811,7000000.0
2009-05-14 15:53:00,3.28785,3.28861,3.28547,3.28833,8500000.0
2009-05-14 15:54:00,3.28733,3.29297,3.28435,3.2916,7380000.0
2009-05-14 15:55:00,3.29175,3.29175,3.28628,3.29084,6250000.0
2009-05-14 15:56:00,3.29034,3.2925,3.28758,3.29121,6250000.0
2009-05-14 15:57:00,3.29189,3.29202,3.28542,3.28933,12000000.0
2009-05-14 15:58:00,3.2873,3.29057,3.28509,3.28597,7250000.0
2009-05-14 15:59:00,3.29146,3.29165,3.28691,3.28778,11000000.0
2009-05-14 16:00:00,3.28615,3.2888,3.28368,3.28743,12750000.0
2009-05-14 16:01:00,3.28768,3.2886,3.27997,3.28088,14750000.0
2009-05-14 16:02:00,3.28528,3.28753,3.28101,3.28101,6750000.0
2009-05-14 16:03:00,3.28302,3.28508,3.28023,3.28023,6250000.0
2009-05-14 16:04:00,3.28292,3.28346,3.27884,3.28303,11750000.0
2009-05-14 16:05:00,3.28075,3.2842,3.27892,3.28334,8000000.0
2009-05-14 16:06:00,3.28088,3.28386,3.28088,3.28284,5500000.0
2009-05-14 16:07:00,3.28203,3.28531,3.28203,3.28476,10000000.0
2009-05-14 16:08:00,3.2857,3.2857,3.27919,3.28273,7380000.0
2009-05-14 16:09:00,3.2851,3.28664,3.283,3.28664,7000000.0
2009-05-14 16:10:00,3.2826,3.28842,3.28184,3.28842,12000000.0
2009-05-14 16:11:00,3.28665,3.28715,3.28179,3.28255,13750000.0
2009-05-14 16:12:00,3.28507,3.28927,3.28343,3.28343,12500000.0
2009-05-14 16:13:00,3.28431,3.28607,3.28283,3.2857,5500000.0
2009-05-14 16:14:00,3.28188,3.28432,3.2788,3.28238,8250000.0
2009-05-14 16:15:00,3.28199,3.28396,3.28058,3.28152,8000000.0
2009-05-14 16:16:00,3.28025,3.28363,3.27686,3.27995,8250000.0
2009-05-14 16:17:00,3.28263,3.2844,3.2816,3.28371,6750000.0
2009-05-14 16:18:00,3.28276,3.28627,3.28276,3.28405,10250000.0
2009-05-14 16:19:00,3.28566,3.28656,3.28122,3.28224,15000000.0
2009-05-14 16:20:00,3.28281,3.28503,3.27959,3.28421,12250000.0
2009-05-14 16:21:00,3.28591,3.28591,3.28012,3.28113,5880000.0
2009-05-14 16:22:00,3.28269,3.28394,3.28155,3.28235,10000000.0
2009-05-14 16:23:00,3.28216,3.287,3.28216,3.287,7250000.0
2009-05-14 16:24:00,3.28266,3.28705,3.28118,3.28564,12130000.0
2009-05-14 16:25:00,3.28488,3.28745,3.28272,3.28517,9250000.0
2009-05-14 16:26:00,3.28754,3.28754,3.28232,3.28386,9500000.0
2009-05-14 16:27:00,3.28578,3.28678,3.28144,3.28486,9750000.0
2009-05-14 16:28:00,3.28675,3.28793,3.28379,3.28755,8250000.0
2009-05-14 16:29:00,3.28677,3.28677,3.28337,3.28665,6250000.0
2009-05-14 16:30:00,3.28428,3.28428,3.27856,3.28269,5750000.0
2009-05-14 16:31:00,3.28126,3.28516,3.28061,3.28295,12380000.0
2009-05-14 16:32:00,3.28513,3.28542,3.28001,3.28283,7250000.0
2009-05-14 16:33:00,3.28494,3.28528,3.27977,3.28315,13500000.0
2009-05-14 16:34:00,3.28394,3.28394,3.27916,3.28035,18750000.0
2009-05-14 16:35:00,3.28218,3.28342,3.27804,3.27804,8380000.0
2009-05-14 16:36:00,3.28114,3.28227,3.27538,3.2808,12750000.0
2009-05-14 16:37:00,3.27762,3.28179,3.27762,3.28124,6500000.0
2009-05-14 16:38:00,3.28194,3.28194,3.27792,3.2813,10750000.0
2009-05-14 16:39:00,3.2813,3.28235,3.27717,3.28235,6000000.0
2009-05-14 16:40:00,3.2808,3.28171,3.27653,3.27977,7750000.0
2009-05-14 16:41:00,3.2789,3.2825,3.27622,3.28211,12500000.0
2009-05-14 16:42:00,3.2808,3.28485,3.28028,3.28463,9250000.0
2009-05-14 16:43:00,3.2815,3.28423,3.2815,3.28382,7750000.0
2009-05-14 16:44:00,3.28257,3.2851,3.28257,3.2851,7250000.0
2009-05-14 16:45:00,3.28547,3.28547,3.28091,3.28463,9000000.0
2009-05-14 16:46:00,3.2815,3.28488,3.28121,3.28121,9510000.0
2009-05-14 16:47:00,3.2807,3.28452,3.2807,3.28429,5250000.0
2009-05-14 16:48:00,3.28408,3.28461,3.2793,3.28347,8250000.0
2009-05-14 16:49:00,3.28256,3.286,3.28185,3.28495,9000000.0
2009-05-14 16:50:00,3.28727,3.28807,3.28192,3.28807,9630000.0
2009-05-14 16:51:00,3.28634,3.28813,3.28325,3.28771,5250000.0
2009-05-14 16:52:00,3.28772,3.28937,3.28133,3.28591,5750000.0
2009-05-14 16:53:00,3.28594,3.28861,3.28443,3.28605,6250000.0
2009-05-14 16:54:00,3.28809,3.28901,3.28443,3.28656,12000000.0
2009-05-14 16:55:00,3.28629,3.28904,3.28377,3.28377,7750000.0
2009-05-14 16:56:00,3.28918,3.28975,3.28564,3.28648,7000000.0
2009-05-14 16:57:00,3.28484,3.28825,3.28189,3.28819,6250000.0
2009-05-14 16:58:00,3.28511,3.28789,3.28401,3.28647,9000000.0
2009-05-14 16:59:00,3.28351,3.28882,3.28069,3.2864,9750000.0
2009-05-14 17:00:00,3.28292,3.28568,3.28241,3.2853,6750000.0
2009-05-14 17:01:00,3.28141,3.28575,3.28101,3.2857,9500000.0
2009-05-14 17:02:00,3.28662,3.28662,3.28145,3.28145,8500000.0
2009-05-14 17:03:00,3.28461,3.2882,3.28229,3.2868,10000000.0
2009-05-14 17:04:00,3.28825,3.28825,3.28487,3.287,8380000.0
2009-05-14 17:05:00,3.28551,3.28998,3.2848,3.28661,8130000.0
2009-05-14 17:06:00,3.28705,3.29041,3.28503,3.29041,13380000.0
2009-05-14 17:07:00,3.28846,3.2899,3.28394,3.28926,13000000.0
2009-05-14 17:08:00,3.28045,3.28723,3.28045,3.2832,11500000.0
2009-05-14 17:09:00,3.28253,3.28657,3.28184,3.28584,6250000.0
2009-05-14 17:10:00,3.27712,3.28509,3.27712,3.28449,8250000.0
2009-05-14 17:11:00,3.28526,3.28541,3.28148,3.28351,7000000.0
2009-05-14 17:12:00,3.28339,3.28366,3.2803,3.2803,7880000.0
2009-05-14 17:13:00,3.28494,3.28494,3.27779,3.28085,11250000.0
2009-05-14 17:14:00,3.28327,3.28327,3.27622,3.27755,8000000.0
2009-05-14 17:15:00,3.28209,3.28209,3.27744,3.28065,14750000.0
2009-05-14 17:16:00,3.28102,3.28152,3.27924,3.28152,6380000.0
2009-05-14 17:17:00,3.28113,3.28259,3.28001,3.28053,8500000.0
2009-05-14 17:18:00,3.28293,3.283,3.27963,3.28246,7380000.0
2009-05-14 17:19:00,3.28168,3.2837,3.27926,3.28196,7880000.0
2009-05-14 17:20:00,3.28261,3.28316,3.27912,3.28029,16000000.0
2009-05-14 17:21:00,3.28189,3.28253,3.27815,3.28106,9000000.0
2009-05-14 17:22:00,3.27865,3.28224,3.27813,3.28138,7250000.0
2009-05-14 17:23:00,3.28084,3.28356,3.27805,3.28356,11880000.0
2009-05-14 17:24:00,3.28403,3.28454,3.2807,3.28247,9750000.0
2009-05-14 17:25:00,3.2817,3.28449,3.28127,3.28127,7500000.0
2009-05-14 17:26:00,3.2777,3.2839,3.2777,3.28167,6630000.0
2009-05-14 17:27:00,3.28213,3.28538,3.27818,3.28174,9500000.0
2009-05-14 17:28:00,3.28346,3.28473,3.28186,3.2846,7500000.0
2009-05-14 17:29:00,3.28353,3.28353,3.28025,3.28151,8630000.0
2009-05-14 17:30:00,3.28288,3.2834,3.28049,3.28057,9000000.0
2009-05-14 17:31:00,3.27906,3.27981,3.27748,3.27981,6750000.0
2009-05-14 17:32:00,3.27683,3.27996,3.27626,3.27626,7250000.0
2009-05-14 17:33:00,3.27933,3.28083,3.27761,3.27963,11500000.0
2009-05-14 17:34:00,3.27914,3.28153,3.27764,3.27802,9250000.0
2009-05-14 17:35:00,3.27465,3.27959,3.27465,3.27743,7250000.0
2009-05-14 17:36:00,3.28021,3.28139,3.27796,3.28091,8250000.0
2009-05-14 17:37:00,3.28112,3.28171,3.27766,3.27766,12000000.0
2009-05-14 17:38:00,3.27717,3.28199,3.27717,3.28006,9130000.0
2009-05-14 17:39:00,3.27856,3.28157,3.27856,3.28105,7500000.0
2009-05-14 17:40:00,3.28189,3.28276,3.27898,3.28247,10750000.0
2009-05-14 17:41:00,3.28247,3.28306,3.27965,3.28234,12250000.0
2009-05-14 17:42:00,3.2806,3.28285,3.28046,3.2816,8750000.0
2009-05-14 17:43:00,3.27999,3.28298,3.2793,3.28298,5500000.0
2009-05-14 17:44:00,3.28257,3.28263,3.27926,3.28149,6750000.0
2009-05-14 17:45:00,3.28141,3.28428,3.2805,3.28358,5630000.0
2009-05-14 17:46:00,3.2843,3.28498,3.27936,3.27952,22250000.0
2009-05-14 17:47:00,3.28479,3.28544,3.28075,3.28412,6000000.0
2009-05-14 17:48:00,3.28337,3.28544,3.27994,3.28339,6000000.0
2009-05-14 17:49:00,3.28207,3.28564,3.28009,3.28201,12500000.0
2009-05-14 17:50:00,3.28328,3.28521,3.28079,3.28079,11250000.0
2009-05-14 17:51:00,3.28443,3.28713,3.2806,3.28299,9000000.0
2009-05-14 17:52:00,3.28571,3.2859,3.28314,3.28565,12250000.0
2009-05-14 17:53:00,3.28363,3.28456,3.27946,3.28257,11500000.0
2009-05-14 17:54:00,3.28328,3.28664,3.28309,3.28664,15750000.0
2009-05-14 17:55:00,3.28512,3.28533,3.28201,3.28221,9500000.0
2009-05-14 17:56:00,3.28475,3.2863,3.28018,3.28247,12260000.0
2009-05-14 17:57:00,3.28206,3.28458,3.27738,3.27738,6000000.0
2009-05-14 17:58:00,3.28327,3.28408,3.27974,3.28185,6000000.0
2009-05-14 17:59:00,3.28138,3.28347,3.27963,3.28347,5750000.0
2009-05-14 18:00:00,3.28355,3.28369,3.27898,3.27981,13500000.0
2009-05-14 18:01:00,3.28062,3.2832,3.27754,3.27754,13380000.0
2009-05-14 18:02:00,3.28338,3.28402,3.27935,3.28275,16000000.0
2009-05-14 18:03:00,3.2799,3.28347,3.2799,3.28256,5250000.0
2009-05-14 18:04:00,3.28358,3.28358,3.27984,3.28229,5750000.0
2009-05-14 18:05:00,3.2807,3.28314,3.27621,3.28245,12750000.0
2009-05-14 18:06:00,3.28247,3.28247,3.27783,3.27947,10000000.0
2009-05-14 18:07:00,3.28232,3.28248,3.27708,3.27981,9000000.0
2009-05-14 18:08:00,3.28313,3.28313,3.27924,3.28083,11250000.0
2009-05-14 18:09:00,3.28186,3.28262,3.27992,3.28053,7760000.0
2009-05-14 18:10:00,3.28258,3.28307,3.28072,3.28256,5750000.0
2009-05-14 18:11:00,3.27924,3.28292,3.27787,3.28292,7000000.0
2009-05-14 18:12:00,3.28023,3.28085,3.27629,3.27757,7000000.0
2009-05-14 18:13:00,3.27806,3.28199,3.2771,3.28199,5250000.0
2009-05-14 18:14:00,3.28112,3.28172,3.27797,3.28094,12750000.0
2009-05-14 18:15:00,3.2828,3.2828,3.27913,3.27913,8380000.0
2009-05-14 18:16:00,3.27973,3.28335,3.27961,3.28281,9500000.0
2009-05-14 18:17:00,3.28124,3.28329,3.27766,3.28121,20750000.0
2009-05-14 18:18:00,3.28187,3.28431,3.27919,3.27919,18250000.0
2009-05-14 18:19:00,3.28367,3.28367,3.27911,3.28189,6750000.0
2009-05-14 18:20:00,3.28171,3.28311,3.28036,3.28263,15500000.0
2009-05-14 18:21:00,3.28215,3.28457,3.27985,3.28374,6250000.0
2009-05-14 18:22:00,3.28082,3.28412,3.27996,3.28265,8880000.0
2009-05-14 18:23:00,3.28403,3.28496,3.27966,3.28496,9630000.0
2009-05-14 18:24:00,3.28457,3.28457,3.27918,3.28245,11250000.0
2009-05-14 18:25:00,3.28308,3.28399,3.28243,3.28243,8000000.0
2009-05-14 18:26:00,3.28248,3.28405,3.28099,3.28385,5750000.0
2009-05-14 18:27:00,3.28149,3.28487,3.27966,3.28487,8250000.0
2009-05-14 18:28:00,3.28256,3.28533,3.27962,3.28533,8500000.0
2009-05-14 18:29:00,3.2823,3.28512,3.2823,3.28476,5500000.0
2009-05-14 18:30:00,3.2831,3.28587,3.27946,3.28177,17880000.0
2009-05-14 18:31:00,3.28532,3.28532,3.28355,3.28505,8000000.0
2009-05-14 18:32:00,3.2852,3.28638,3.28089,3.28466,9500000.0
2009-05-14 18:33:00,3.28257,3.28396,3.28149,3.28149,6500000.0
2009-05-14 18:34:00,3.28247,3.28492,3.28013,3.28035,10260000.0
2009-05-14 18:35:00,3.28119,3.28419,3.27705,3.28362,5750000.0
2009-05-14 18:36:00,3.28129,3.28348,3.27832,3.28192,10500000.0
2009-05-14 18:37:00,3.2834,3.28351,3.27797,3.28316,8380000.0
2009-05-14 18:38:00,3.27979,3.2845,3.27874,3.28344,14630000.0
2009-05-14 18:39:00,3.28112,3.2837,3.27939,3.2837,11500000.0
2009-05-14 18:40:00,3.28304,3.28354,3.27735,3.28208,6130000.0
2009-05-14 18:41:00,3.28174,3.28386,3.27968,3.28386,8000000.0
2009-05-14 18:42:00,3.28191,3.28397,3.28052,3.28376,7500000.0
2009-05-14 18:43:00,3.28164,3.28384,3.27824,3.28084,12880000.0
2009-05-14 18:44:00,3.28171,3.28432,3.27843,3.28432,16750000.0
2009-05-14 18:45:00,3.28283,3.28398,3.27774,3.28117,7000000.0
2009-05-14 18:46:00,3.2814,3.28462,3.27693,3.28462,11250000.0
2009-05-14 18:47:00,3.2852,3.28588,3.27875,3.28479,9000000.0
2009-05-14 18:48:00,3.28302,3.28409,3.27985,3.28143,10500000.0
2009-05-14 18:49:00,3.28249,3.28365,3.28155,3.28335,6500000.0
2009-05-14 18:50:00,3.28347,3.28347,3.28101,3.28298,9250000.0
2009-05-14 18:51:00,3.28189,3.28328,3.27899,3.27938,10500000.0
2009-05-14 18:52:00,3.28407,3.28407,3.27952,3.28388,9000000.0
2009-05-14 18:53:00,3.28376,3.28431,3.28053,3.2822,11250000.0
2009-05-14 18:54:00,3.28407,3.28407,3.27525,3.27525,11750000.0
2009-05-14 18:55:00,3.27652,3.27956,3.2762,3.27896,12000000.0
2009-05-14 18:56:00,3.27892,3.27892,3.27439,3.27658,13500000.0
2009-05-14 18:57:00,3.27655,3.27841,3.27281,3.27768,8880000.0
2009-05-14 18:58:00,3.27475,3.27986,3.27451,3.27887,15130000.0
2009-05-14 18:59:00,3.27578,3.28071,3.27578,3.27835,11500000.0
2009-05-14 19:00:00,3.27875,3.28134,3.27731,3.27902,18250000.0
2009-05-14 19:01:00,3.27853,3.28061,3.27688,3.27987,5250000.0
2009-05-14 19:02:00,3.2806,3.2806,3.27336,3.27765,12250000.0
2009-05-14 19:03:00,3.27482,3.27992,3.27482,3.27651,9000000.0
2009-05-14 19:04:00,3.27624,3.27922,3.27565,3.2777,5500000.0
2009-05-14 19:05:00,3.2772,3.28011,3.27606,3.27847,9250000.0
2009-05-14 19:06:00,3.27712,3.283,3.27712,3.27827,9500000.0
2009-05-14 19:07:00,3.27798,3.28042,3.27396,3.27396,8250000.0
2009-05-14 19:08:00,3.27761,3.27974,3.2769,3.27974,10500000.0
2009-05-14 19:09:00,3.27891,3.27977,3.27667,3.27674,6500000.0
2009-05-14 19:10:00,3.27803,3.27966,3.27593,3.27779,7750000.0
2009-05-14 19:11:00,3.27752,3.27942,3.27492,3.27671,16380000.0
2009-05-14 19:12:00,3.27815,3.27911,3.27559,3.27898,8500000.0
2009-05-14 19:13:00,3.27777,3.27953,3.27621,3.27953,7000000.0
2009-05-14 19:14:00,3.2749,3.27938,3.2749,3.27626,11000000.0
2009-05-14 19:15:00,3.2755,3.28089,3.27478,3.27907,12500000.0
2009-05-14 19:16:00,3.28054,3.28099,3.27549,3.27768,16000000.0
2009-05-14 19:17:00,3.2799,3.28082,3.27823,3.28078,9880000.0
2009-05-14 19:18:00,3.27778,3.28106,3.27721,3.27787,14500000.0
2009-05-14 19:19:00,3.28166,3.28166,3.27542,3.27542,9250000.0
2009-05-14 19:20:00,3.28161,3.28388,3.28034,3.2809,13250000.0
2009-05-14 19:21:00,3.28317,3.28443,3.27754,3.28107,12000000.0
2009-05-14 19:22:00,3.28426,3.28472,3.27963,3.28472,8750000.0
2009-05-14 19:23:00,3.28419,3.2857,3.28075,3.2857,10000000.0
2009-05-14 19:24:00,3.28318,3.28431,3.27939,3.28301,8510000.0
2009-05-14 19:25:00,3.28252,3.28502,3.27999,3.28329,7380000.0
2009-05-14 19:26:00,3.28143,3.28514,3.28143,3.28403,5500000.0
2009-05-14 19:27:00,3.27979,3.28446,3.27979,3.28208,7750000.0
2009-05-14 19:28:00,3.2792,3.28478,3.2787,3.28354,6500000.0
2009-05-14 19:29:00,3.28238,3.2848,3.28025,3.28176,15000000.0
2009-05-14 19:30:00,3.28345,3.28623,3.28059,3.28623,6250000.0
2009-05-14 19:31:00,3.28223,3.28522,3.27938,3.28218,13000000.0
2009-05-14 19:32:00,3.28456,3.28491,3.28081,3.28222,7500000.0
2009-05-14 19:33:00,3.28438,3.28527,3.27887,3.28146,11250000.0
2009-05-14 19:34:00,3.28422,3.28422,3.28131,3.28168,13000000.0
2009-05-14 19:35:00,3.27842,3.28413,3.27842,3.28395,9250000.0
2009-05-14 19:36:00,3.28265,3.28293,3.28061,3.28199,9000000.0
2009-05-14 19:37:00,3.28203,3.28362,3.27821,3.28351,14880000.0
2009-05-14 19:38:00,3.28163,3.28372,3.28157,3.28189,6750000.0
2009-05-14 19:39:00,3.28185,3.28506,3.28007,3.28323,8250000.0
2009-05-14 19:40:00,3.28291,3.28508,3.28221,3.28221,7250000.0
2009-05-14 19:41:00,3.28484,3.2852,3.28069,3.28091,6000000.0
2009-05-14 19:42:00,3.28303,3.2854,3.28303,3.2854,9500000.0
2009-05-14 19:43:00,3.28184,3.28428,3.28184,3.28258,10750000.0
2009-05-14 19:44:00,3.28288,3.28502,3.28018,3.2825,10500000.0
2009-05-14 19:45:00,3.28481,3.28543,3.28112,3.28473,12880000.0
2009-05-14 19:46:00,3.28387,3.28561,3.28163,3.28546,6750000.0
2009-05-14 19:47:00,3.28024,3.28407,3.28024,3.28248,8000000.0
2009-05-14 19:48:00,3.28148,3.28385,3.27995,3.27995,10500000.0
2009-05-14 19:49:00,3.28129,3.28521,3.27944,3.27944,5500000.0
2009-05-14 19:50:00,3.28343,3.28411,3.27852,3.28411,10750000.0
2009-05-14 19:51:00,3.28364,3.28364,3.27823,3.28294,7630000.0
2009-05-14 19:52:00,3.27999,3.28259,3.2795,3.28135,6880000.0
2009-05-14 19:53:00,3.28353,3.28392,3.27775,3.27939,7500000.0
2009-05-14 19:54:00,3.28343,3.28425,3.278,3.28162,7000000.0
2009-05-14 19:55:00,3.28109,3.28391,3.27994,3.28099,10000000.0
2009-05-14 19:56:00,3.28301,3.28398,3.27884,3.28129,12250000.0
2009-05-14 19:57:00,3.28432,3.28511,3.27935,3.28004,17510000.0
2009-05-14 19:58:00,3.28275,3.28304,3.27948,3.27948,11250000.0
2009-05-14 19:59:00,3.2806,3.28273,3.2806,3.28172,6000000.0
2009-05-14 20:00:00,3.28211,3.28302,3.28027,3.28061,9380000.0
2009-05-14 20:01:00,3.28073,3.28275,3.2782,3.28126,10750000.0
2009-05-14 20:02:00,3.28155,3.28314,3.27983,3.28142,10380000.0
2009-05-14 20:03:00,3.28095,3.2842,3.28095,3.2842,9750000.0
2009-05-14 20:04:00,3.28116,3.28337,3.28068,3.28156,5750000.0
2009-05-14 20:05:00,3.28016,3.28426,3.27896,3.28426,13380000.0
2009-05-14 20:06:00,3.27998,3.28388,3.27977,3.28107,8130000.0
2009-05-14 20:07:00,3.28337,3.28367,3.27954,3.28316,9000000.0
2009-05-14 20:08:00,3.28089,3.28285,3.2773,3.2773,10500000.0
2009-05-14 20:09:00,3.28252,3.28383,3.27778,3.2823,12000000.0
2009-05-14 20:10:00,3.27962,3.28294,3.27962,3.28139,11000000.0
2009-05-14 20:11:00,3.28109,3.28118,3.27799,3.27799,8500000.0
2009-05-14 20:12:00,3.27975,3.28151,3.27634,3.27959,11500000.0
2009-05-14 20:13:00,3.27959,3.28147,3.27539,3.27916,8750000.0
2009-05-14 20:14:00,3.27721,3.28129,3.27709,3.27772,12130000.0
2009-05-14 20:15:00,3.27881,3.28095,3.27813,3.28091,13250000.0
2009-05-14 20:16:00,3.27861,3.28058,3.2767,3.27877,7750000.0
2009-05-14 20:17:00,3.2795,3.28031,3.27428,3.27428,10000000.0
2009-05-14 20:18:00,3.28135,3.28135,3.27667,3.27731,7000000.0
2009-05-14 20:19:00,3.27737,3.27985,3.27335,3.27673,6380000.0
2009-05-14 20:20:00,3.27673,3.27863,3.27392,3.27392,12000000.0
2009-05-14 20:21:00,3.27638,3.27774,3.27365,3.27569,13750000.0
2009-05-14 20:22:00,3.27431,3.27663,3.27431,3.27437,6250000.0
2009-05-14 20:23:00,3.2731,3.27602,3.27149,3.2723,9000000.0
2009-05-14 20:24:00,3.27557,3.27723,3.27452,3.27492,10000000.0
2009-05-14 20:25:00,3.27467,3.27767,3.27466,3.27767,17000000.0
2009-05-14 20:26:00,3.27654,3.27905,3.27325,3.27325,14880000.0
2009-05-14 20:27:00,3.27558,3.27816,3.27344,3.27618,6000000.0
2009-05-14 20:28:00,3.27663,3.27951,3.27525,3.2777,9750000.0
2009-05-14 20:29:00,3.27911,3.27911,3.27597,3.27597,10500000.0
2009-05-14 20:30:00,3.27818,3.27818,3.27254,3.27402,10000000.0
2009-05-14 20:31:00,3.27575,3.27812,3.27294,3.27611,7250000.0
2009-05-14 20:32:00,3.27788,3.27788,3.27327,3.27707,8000000.0
2009-05-14 20:33:00,3.27385,3.27647,3.27008,3.27008,9000000.0
2009-05-14 20:34:00,3.27441,3.27632,3.274,3.2741,8500000.0
2009-05-14 20:35:00,3.27501,3.27626,3.27289,3.27411,6750000.0
2009-05-14 20:36:00,3.27389,3.27578,3.27367,3.27367,6250000.0
2009-05-14 20:37:00,3.27522,3.28336,3.27182,3.2746,11500000.0
2009-05-14 20:38:00,3.27639,3.27699,3.27167,3.27344,13250000.0
2009-05-14 20:39:00,3.27298,3.27465,3.26774,3.26774,5630000.0
2009-05-14 20:40:00,3.26977,3.27476,3.26893,3.2739,14500000.0
2009-05-14 20:41:00,3.27499,3.27683,3.27058,3.27601,19130000.0
2009-05-14 20:42:00,3.27233,3.27554,3.27233,3.27344,10000000.0
2009-05-14 20:43:00,3.27498,3.27575,3.27111,3.27422,5500000.0
2009-05-14 20:44:00,3.2757,3.27609,3.26732,3.26979,10380000.0
2009-05-14 20:45:00,3.27008,3.27464,3.27008,3.27409,5750000.0
2009-05-14 20:46:00,3.26991,3.27211,3.26756,3.27097,5630000.0
2009-05-14 20:47:00,3.27089,3.27385,3.26884,3.27385,10380000.0
2009-05-14 20:48:00,3.27199,3.27338,3.26873,3.27292,7500000.0
2009-05-14 20:49:00,3.27742,3.2807,3.27023,3.27023,7380000.0
2009-05-14 20:50:00,3.27036,3.27552,3.26329,3.26474,13000000.0
2009-05-14 20:51:00,3.26402,3.27398,3.26402,3.2722,9880000.0
2009-05-14 20:52:00,3.27025,3.27269,3.268,3.27269,14750000.0
2009-05-14 20:53:00,3.27286,3.27298,3.26629,3.26953,7500000.0
2009-05-14 20:54:00,3.27211,3.27234,3.26666,3.26997,9750000.0
2009-05-14 20:55:00,3.26856,3.27208,3.26643,3.27198,9750000.0
2009-05-14 20:56:00,3.26833,3.27254,3.26833,3.26861,7750000.0
2009-05-14 20:57:00,3.26979,3.27338,3.26591,3.2697,10880000.0
2009-05-14 20:58:00,3.26947,3.27294,3.26805,3.2684,10250000.0
2009-05-14 20:59:00,3.26957,3.2719,3.26445,3.27027,9750000.0
2009-05-14 21:00:00,3.27043,3.27366,3.27043,3.27239,8750000.0
2009-05-14 21:01:00,3.27411,3.2749,3.26846,3.27351,7510000.0
2009-05-14 21:02:00,3.27282,3.27496,3.27128,3.27128,11000000.0
2009-05-14 21:03:00,3.26998,3.27388,3.26998,3.27138,7750000.0
2009-05-14 21:04:00,3.27206,3.2737,3.27121,3.27121,9250000.0
2009-05-14 21:05:00,3.26889,3.27405,3.26889,3.27188,6250000.0
2009-05-14 21:06:00,3.27061,3.27375,3.27061,3.27214,6250000.0
2009-05-14 21:07:00,3.27278,3.27473,3.27062,3.27473,7750000.0
2009-05-14 21:08:00,3.27212,3.27465,3.27184,3.27465,9880000.0
2009-05-14 21:09:00,3.27183,3.27419,3.27009,3.27359,8250000.0
2009-05-14 21:10:00,3.26849,3.27457,3.26849,3.27057,7250000.0
2009-05-14 21:11:00,3.27518,3.27524,3.26871,3.27113,7500000.0
2009-05-14 21:12:00,3.27529,3.27529,3.27119,3.27119,10250000.0
2009-05-14 21:13:00,3.27165,3.27485,3.26828,3.27002,7750000.0
2009-05-14 21:14:00,3.268,3.27338,3.268,3.27236,7750000.0
2009-05-14 21:15:00,3.27039,3.27314,3.2677,3.27004,7500000.0
2009-05-14 21:16:00,3.27141,3.27336,3.26974,3.27122,11000000.0
2009-05-14 21:17:00,3.26898,3.27328,3.26837,3.27166,14000000.0
2009-05-14 21:18:00,3.27133,3.27344,3.26984,3.27344,11250000.0
2009-05-14 21:19:00,3.27159,3.27255,3.27054,3.27054,8130000.0
2009-05-14 21:20:00,3.27,3.27392,3.26812,3.27392,8880000.0
2009-05-14 21:21:00,3.27249,3.27357,3.26961,3.27071,10000000.0
2009-05-14 21:22:00,3.27148,3.27258,3.26709,3.26997,10000000.0
2009-05-14 21:23:00,3.27212,3.27316,3.27117,3.27263,5250000.0
2009-05-14 21:24:00,3.26973,3.27253,3.26758,3.27253,6500000.0
2009-05-14 21:25:00,3.26945,3.27295,3.26813,3.26813,8500000.0
2009-05-14 21:26:00,3.26828,3.2726,3.26693,3.27131,10630000.0
2009-05-14 21:27:00,3.27011,3.2719,3.2686,3.2686,5750000.0
2009-05-14 21:28:00,3.26887,3.27144,3.26516,3.26824,6500000.0
2009-05-14 21:29:00,3.26759,3.27147,3.26574,3.26906,6250000.0
2009-05-14 21:30:00,3.26766,3.27091,3.26353,3.26821,12630000.0
2009-05-14 21:31:00,3.26825,3.27208,3.26669,3.26991,7000000.0
2009-05-14 21:32:00,3.26728,3.27307,3.26728,3.27307,7380000.0
2009-05-14 21:33:00,3.27016,3.2729,3.27014,3.2712,5250000.0
2009-05-14 21:34:00,3.27331,3.27347,3.27009,3.27254,7750000.0
2009-05-14 21:35:00,3.26743,3.27534,3.26743,3.27367,9500000.0
2009-05-14 21:36:00,3.27452,3.2759,3.27255,3.27275,11250000.0
2009-05-14 21:37:00,3.27476,3.27601,3.27366,3.27366,7000000.0
2009-05-14 21:38:00,3.27394,3.27572,3.27225,3.27225,11130000.0
2009-05-14 21:39:00,3.27425,3.27815,3.27387,3.27432,12000000.0
2009-05-14 21:40:00,3.27624,3.27624,3.2734,3.27559,7750000.0
2009-05-14 21:41:00,3.27627,3.27627,3.26992,3.26992,6500000.0
2009-05-14 21:42:00,3.27374,3.27703,3.27374,3.27703,6000000.0
2009-05-14 21:43:00,3.27599,3.27708,3.27298,3.27303,10000000.0
2009-05-14 21:44:00,3.27593,3.27704,3.27273,3.27704,7500000.0
2009-05-14 21:45:00,3.27483,3.27582,3.27248,3.27248,8250000.0
2009-05-14 21:46:00,3.27305,3.27528,3.27043,3.27043,7000000.0
2009-05-14 21:47:00,3.27587,3.2766,3.27191,3.27653,8000000.0
2009-05-14 21:48:00,3.27691,3.27691,3.27198,3.27272,9000000.0
2009-05-14 21:49:00,3.27505,3.27505,3.27052,3.27052,8750000.0
2009-05-14 21:50:00,3.27156,3.27559,3.27123,3.27439,6250000.0
2009-05-14 21:51:00,3.27145,3.27468,3.27145,3.27467,8000000.0
2009-05-14 21:52:00,3.27459,3.27627,3.27415,3.27627,7380000.0
2009-05-14 21:53:00,3.2764,3.2764,3.2715,3.2715,6500000.0
2009-05-14 21:54:00,3.27349,3.27524,3.2725,3.27472,9500000.0
2009-05-14 21:55:00,3.27546,3.27652,3.27307,3.2765,10250000.0
2009-05-14 21:56:00,3.27805,3.27809,3.27146,3.27146,6130000.0
2009-05-14 21:57:00,3.27575,3.27795,3.27309,3.27309,9250000.0
2009-05-14 21:58:00,3.27453,3.27726,3.27453,3.27726,10250000.0
2009-05-14 21:59:00,3.27352,3.27806,3.2715,3.2715,10380000.0
2009-05-14 22:00:00,3.27614,3.27856,3.27016,3.27571,21630000.0
2009-05-14 22:01:00,3.27565,3.27891,3.27485,3.27644,8000000.0
2009-05-14 22:02:00,3.27484,3.27787,3.27196,3.2757,15750000.0
2009-05-14 22:03:00,3.27529,3.27794,3.26962,3.2778,7000000.0
2009-05-14 22:04:00,3.2761,3.27801,3.27269,3.27269,16500000.0
2009-05-14 22:05:00,3.277,3.27869,3.27197,3.273,7500000.0
2009-05-14 22:06:00,3.27462,3.27762,3.27175,3.2776,17380000.0
2009-05-14 22:07:00,3.27484,3.27764,3.27484,3.2754,13500000.0
2009-05-14 22:08:00,3.27563,3.27744,3.27346,3.27534,24000000.0
2009-05-14 22:09:00,3.2752,3.2764,3.27132,3.27477,12000000.0
2009-05-14 22:10:00,3.27079,3.27722,3.27079,3.27511,18000000.0
2009-05-14 22:11:00,3.27462,3.27701,3.27106,3.27701,11500000.0
2009-05-14 22:12:00,3.2747,3.27768,3.27315,3.27315,14000000.0
2009-05-14 22:13:00,3.2749,3.27755,3.2729,3.27464,16500000.0
2009-05-14 22:14:00,3.27578,3.27787,3.27445,3.27552,11380000.0
2009-05-14 22:15:00,3.27616,3.27719,3.27279,3.27708,12000000.0
2009-05-14 22:16:00,3.27581,3.27682,3.27137,3.27443,13750000.0
2009-05-14 22:17:00,3.27221,3.2768,3.27221,3.2768,7000000.0
2009-05-14 22:18:00,3.2752,3.2752,3.27262,3.27432,6000000.0
2009-05-14 22:19:00,3.27417,3.27671,3.27417,3.27671,8000000.0
2009-05-14 22:20:00,3.27711,3.27711,3.2708,3.2736,15750000.0
2009-05-14 22:21:00,3.27387,3.27632,3.27374,3.27608,8880000.0
2009-05-14 22:22:00,3.26941,3.27585,3.26941,3.27585,5880000.0
2009-05-14 22:23:00,3.27399,3.27662,3.27242,3.27484,13250000.0
2009-05-14 22:24:00,3.27676,3.27676,3.27057,3.27384,7750000.0
2009-05-14 22:25:00,3.27339,3.27548,3.26975,3.27305,9250000.0
2009-05-14 22:26:00,3.27361,3.27496,3.2726,3.2726,11000000.0
2009-05-14 22:27:00,3.27366,3.27541,3.26993,3.26993,5500000.0
2009-05-14 22:28:00,3.27334,3.27489,3.27239,3.27489,8750000.0
2009-05-14 22:29:00,3.27404,3.27517,3.27147,3.27147,12750000.0
2009-05-14 22:30:00,3.27117,3.27592,3.27117,3.27238,8250000.0
2009-05-14 22:31:00,3.27167,3.27535,3.27167,3.27289,12500000.0
2009-05-14 22:32:00,3.2738,3.27569,3.2702,3.27566,9000000.0
2009-05-14 22:33:00,3.2727,3.27566,3.27096,3.27566,12750000.0
2009-05-14 22:34:00,3.2731,3.2764,3.2731,3.2764,8250000.0
2009-05-14 22:35:00,3.27578,3.27578,3.27065,3.27465,10500000.0
2009-05-14 22:36:00,3.27187,3.27765,3.27187,3.27528,12380000.0
2009-05-14 22:37:00,3.27293,3.27543,3.27293,3.27421,8750000.0
2009-05-14 22:38:00,3.27588,3.27618,3.27246,3.27479,11130000.0
2009-05-14 22:39:00,3.27388,3.2761,3.27136,3.2761,9000000.0
2009-05-14 22:40:00,3.27366,3.27439,3.26947,3.27426,11500000.0
2009-05-14 22:41:00,3.26941,3.27633,3.26941,3.27584,10750000.0
2009-05-14 22:42:00,3.27379,3.27723,3.27117,3.27481,14500000.0
2009-05-14 22:43:00,3.27635,3.27687,3.27421,3.2766,9630000.0
2009-05-14 22:44:00,3.27095,3.27709,3.27095,3.27709,7750000.0
2009-05-14 22:45:00,3.27467,3.27492,3.27377,3.27471,8000000.0
2009-05-14 22:46:00,3.27447,3.27696,3.27251,3.27556,10250000.0
2009-05-14 22:47:00,3.27669,3.27914,3.27539,3.27737,7250000.0
2009-05-14 22:48:00,3.27505,3.27843,3.27234,3.27543,6750000.0
2009-05-14 22:49:00,3.27623,3.27778,3.2752,3.27746,8510000.0
2009-05-14 22:50:00,3.27668,3.27757,3.27395,3.27531,11010000.0
2009-05-14 22:51:00,3.27649,3.27815,3.27467,3.2749,5750000.0
2009-05-14 22:52:00,3.27414,3.27802,3.27219,3.27545,11130000.0
2009-05-14 22:53:00,3.27783,3.27791,3.27274,3.27791,8500000.0
2009-05-14 22:54:00,3.2749,3.27678,3.27258,3.27554,10750000.0
2009-05-14 22:55:00,3.27321,3.27796,3.27321,3.27634,7000000.0
2009-05-14 22:56:00,3.27621,3.27815,3.27476,3.27525,5130000.0
2009-05-14 22:57:00,3.2785,3.2785,3.27243,3.27358,15250000.0
2009-05-14 22:58:00,3.27329,3.27859,3.2725,3.27515,13750000.0
2009-05-14 22:59:00,3.27876,3.27876,3.2739,3.27844,11750000.0
2009-05-14 23:00:00,3.2733,3.27973,3.27304,3.27304,8750000.0
2009-05-14 23:01:00,3.27364,3.27853,3.27364,3.27516,6750000.0
2009-05-14 23:02:00,3.27556,3.27887,3.27347,3.27657,11250000.0
2009-05-14 23:03:00,3.27357,3.27542,3.27167,3.27521,11500000.0
2009-05-14 23:04:00,3.27624,3.27752,3.27197,3.27739,9750000.0
2009-05-14 23:05:00,3.2765,3.27796,3.27494,3.27554,8000000.0
2009-05-14 23:06:00,3.2779,3.27844,3.27307,3.27692,6250000.0
2009-05-14 23:07:00,3.27667,3.27812,3.27281,3.27812,8380000.0
2009-05-14 23:08:00,3.27846,3.27846,3.27263,3.27816,13000000.0
2009-05-14 23:09:00,3.2742,3.27718,3.27263,3.27556,9250000.0
2009-05-14 23:10:00,3.27581,3.27801,3.27455,3.27801,11000000.0
2009-05-14 23:11:00,3.27602,3.27602,3.27357,3.27542,8500000.0
2009-05-14 23:12:00,3.27439,3.27787,3.27372,3.27787,8500000.0
2009-05-14 23:13:00,3.27477,3.27798,3.27477,3.27538,7000000.0
2009-05-14 23:14:00,3.27592,3.27707,3.27466,3.2749,6250000.0
2009-05-14 23:15:00,3.27482,3.27533,3.27143,3.27502,9500000.0
2009-05-14 23:16:00,3.27594,3.2777,3.2755,3.2755,7000000.0
2009-05-14 23:17:00,3.27512,3.27803,3.27369,3.27803,10000000.0
2009-05-14 23:18:00,3.27625,3.2781,3.2718,3.2781,9250000.0
2009-05-14 23:19:00,3.27609,3.27712,3.27061,3.2771,10250000.0
2009-05-14 23:20:00,3.27452,3.27861,3.27452,3.27838,6500000.0
2009-05-14 23:21:00,3.27777,3.27925,3.27355,3.27925,5250000.0
2009-05-14 23:22:00,3.27591,3.27815,3.27243,3.27714,7500000.0
2009-05-14 23:23:00,3.2794,3.2794,3.27107,3.27769,8750000.0
2009-05-14 23:24:00,3.27577,3.27682,3.27314,3.2749,6500000.0
2009-05-14 23:25:00,3.27541,3.27784,3.27541,3.27784,7750000.0
2009-05-14 23:26:00,3.27736,3.27783,3.27431,3.27602,6250000.0
2009-05-14 23:27:00,3.27535,3.2782,3.27391,3.2782,5500000.0
2009-05-14 23:28:00,3.27513,3.27804,3.27342,3.27604,9000000.0
2009-05-14 23:29:00,3.27218,3.27812,3.27218,3.27756,7880000.0
2009-05-14 23:30:00,3.27576,3.27811,3.27283,3.27811,8000000.0
2009-05-14 23:31:00,3.27527,3.27854,3.27482,3.27614,7880000.0
2009-05-14 23:32:00,3.27549,3.2776,3.272,3.272,10500000.0
2009-05-14 23:33:00,3.27813,3.27813,3.27309,3.27427,9000000.0
2009-05-14 23:34:00,3.27143,3.27689,3.27143,3.27552,7750000.0
2009-05-14 23:35:00,3.27472,3.27708,3.27292,3.27448,7880000.0
2009-05-14 23:36:00,3.27568,3.27785,3.27259,3.27574,8880000.0
2009-05-14 23:37:00,3.27687,3.27775,3.27473,3.27669,9250000.0
2009-05-14 23:38:00,3.27592,3.27659,3.27451,3.27499,11500000.0
2009-05-14 23:39:00,3.27602,3.27721,3.27281,3.27721,9000000.0
2009-05-14 23:40:00,3.27488,3.27761,3.27312,3.27458,7500000.0
2009-05-14 23:41:00,3.27525,3.27722,3.27424,3.27701,11250000.0
2009-05-14 23:42:00,3.2766,3.27672,3.27423,3.27607,10130000.0
2009-05-14 23:43:00,3.27591,3.27754,3.27591,3.27754,6500000.0
2009-05-14 23:44:00,3.2725,3.27701,3.2725,3.27507,6750000.0
2009-05-14 23:45:00,3.27676,3.27826,3.27133,3.27826,10000000.0
2009-05-14 23:46:00,3.27393,3.27727,3.27314,3.27692,8250000.0
2009-05-14 23:47:00,3.27465,3.27594,3.27039,3.27522,10750000.0
2009-05-14 23:48:00,3.27568,3.27673,3.27112,3.27112,5250000.0
2009-05-14 23:49:00,3.27573,3.27724,3.27315,3.27724,6000000.0
2009-05-14 23:50:00,3.27506,3.2773,3.27506,3.27713,7000000.0
2009-05-14 23:51:00,3.27496,3.27805,3.27437,3.27805,10750000.0
2009-05-14 23:52:00,3.2754,3.27768,3.27065,3.27756,6250000.0
2009-05-14 23:53:00,3.27491,3.27795,3.27297,3.27795,5500000.0
2009-05-14 23:54:00,3.27488,3.27736,3.27488,3.27732,10250000.0
2009-05-14 23:55:00,3.27483,3.27764,3.27374,3.27761,6250000.0
2009-05-14 23:56:00,3.27661,3.27749,3.274,3.27484,7000000.0
2009-05-14 23:57:00,3.27494,3.27825,3.27071,3.27825,5750000.0
2009-05-14 23:58:00,3.27672,3.27904,3.27522,3.27904,14250000.0
2009-05-14 23:59:00,3.27642,3.27868,3.2744,3.27657,5500000.0
2009-05-15 00:00:00,3.27958,3.27964,3.27332,3.27686,8130000.0
2009-05-15 00:01:00,3.27908,3.2793,3.27644,3.2793,9500000.0
2009-05-15 00:02:00,3.27373,3.27753,3.27373,3.27691,6880000.0
2009-05-15 00:03:00,3.27586,3.27973,3.27586,3.27973,5750000.0
2009-05-15 00:04:00,3.27748,3.27867,3.27505,3.27765,10130000.0
2009-05-15 00:05:00,3.27653,3.27902,3.2746,3.27656,11500000.0
2009-05-15 00:06:00,3.27773,3.27878,3.27667,3.27683,6750000.0
2009-05-15 00:07:00,3.27636,3.27783,3.27242,3.27763,7500000.0
2009-05-15 00:08:00,3.27671,3.27867,3.27482,3.27867,8250000.0
2009-05-15 00:09:00,3.27643,3.2778,3.276,3.2764,5880000.0
2009-05-15 00:10:00,3.27605,3.27878,3.2741,3.27878,9000000.0
2009-05-15 00:11:00,3.27658,3.27907,3.27308,3.27907,13380000.0
2009-05-15 00:12:00,3.27596,3.27847,3.27494,3.27847,7380000.0
2009-05-15 00:13:00,3.27725,3.27903,3.27565,3.27903,8250000.0
2009-05-15 00:14:00,3.2763,3.27847,3.27533,3.27847,14250000.0
2009-05-15 00:15:00,3.27699,3.27892,3.27596,3.2788,11250000.0
2009-05-15 00:16:00,3.27644,3.27916,3.2753,3.2753,10500000.0
2009-05-15 00:17:00,3.2769,3.28024,3.27591,3.28024,12130000.0
2009-05-15 00:18:00,3.2776,3.27947,3.27474,3.27947,10250000.0
2009-05-15 00:19:00,3.27784,3.28002,3.27701,3.28002,5250000.0
2009-05-15 00:20:00,3.27763,3.28045,3.27547,3.28045,15750000.0
2009-05-15 00:21:00,3.27344,3.28004,3.27344,3.28003,6000000.0
2009-05-15 00:22:00,3.27963,3.2807,3.2756,3.27795,10750000.0
2009-05-15 00:23:00,3.275,3.2812,3.275,3.2812,11500000.0
2009-05-15 00:24:00,3.27764,3.27885,3.27568,3.27885,7750000.0
2009-05-15 00:25:00,3.2774,3.28053,3.27542,3.27729,9250000.0
2009-05-15 00:26:00,3.27878,3.2811,3.27622,3.28042,9750000.0
2009-05-15 00:27:00,3.27925,3.28042,3.27427,3.28042,9000000.0
2009-05-15 00:28:00,3.27912,3.28002,3.27507,3.27894,11250000.0
2009-05-15 00:29:00,3.28036,3.28036,3.27719,3.27769,8000000.0
2009-05-15 00:30:00,3.27915,3.28176,3.27713,3.28176,9500000.0
2009-05-15 00:31:00,3.27472,3.28036,3.27472,3.27653,15000000.0
2009-05-15 00:32:00,3.28041,3.28041,3.27393,3.27705,6000000.0
2009-05-15 00:33:00,3.27872,3.28135,3.27728,3.28135,5500000.0
2009-05-15 00:34:00,3.27844,3.28132,3.27681,3.28132,7250000.0
2009-05-15 00:35:00,3.27773,3.28092,3.27773,3.28045,11250000.0
2009-05-15 00:36:00,3.27921,3.28111,3.27847,3.28111,6000000.0
2009-05-15 00:37:00,3.27938,3.28045,3.27416,3.27416,6250000.0
2009-05-15 00:38:00,3.27847,3.27907,3.27377,3.27533,8750000.0
2009-05-15 00:39:00,3.27534,3.27991,3.27534,3.27719,12250000.0
2009-05-15 00:40:00,3.27769,3.27844,3.27631,3.27787,6000000.0
2009-05-15 00:41:00,3.27757,3.2808,3.27653,3.2808,6750000.0
2009-05-15 00:42:00,3.27716,3.28036,3.27404,3.28036,10380000.0
2009-05-15 00:43:00,3.27818,3.27999,3.27595,3.27999,8750000.0
2009-05-15 00:44:00,3.27874,3.27874,3.2753,3.27802,8500000.0
2009-05-15 00:45:00,3.27591,3.28079,3.27564,3.28079,5750000.0
2009-05-15 00:46:00,3.27835,3.27996,3.27552,3.2791,13250000.0
2009-05-15 00:47:00,3.27803,3.28105,3.27803,3.27945,7750000.0
2009-05-15 00:48:00,3.27894,3.27914,3.27556,3.27556,8500000.0
2009-05-15 00:49:00,3.27837,3.28111,3.27585,3.28111,7250000.0
2009-05-15 00:50:00,3.27812,3.28018,3.27724,3.27915,11130000.0
2009-05-15 00:51:00,3.2795,3.27982,3.27741,3.2776,8750000.0
2009-05-15 00:52:00,3.27855,3.28049,3.27665,3.28049,10130000.0
2009-05-15 00:53:00,3.27579,3.28044,3.27276,3.27855,8000000.0
2009-05-15 00:54:00,3.27762,3.28004,3.27532,3.27532,6000000.0
2009-05-15 00:55:00,3.2763,3.27975,3.27353,3.27808,8500000.0
2009-05-15 00:56:00,3.27231,3.27991,3.27231,3.27976,9250000.0
2009-05-15 00:57:00,3.27307,3.27671,3.27307,3.27543,5500000.0
2009-05-15 00:58:00,3.27641,3.2789,3.27382,3.27723,7750000.0
2009-05-15 00:59:00,3.27598,3.27923,3.27539,3.27923,7750000.0
2009-05-15 01:00:00,3.27388,3.27905,3.27388,3.27905,8500000.0
2009-05-15 01:01:00,3.27755,3.27869,3.27674,3.27869,5250000.0
2009-05-15 01:02:00,3.27763,3.27773,3.27518,3.27694,8250000.0
2009-05-15 01:03:00,3.27284,3.27922,3.27284,3.27866,9880000.0
2009-05-15 01:04:00,3.27626,3.27916,3.27374,3.27906,7750000.0
2009-05-15 01:05:00,3.27351,3.27939,3.27351,3.27737,8630000.0
2009-05-15 01:06:00,3.27725,3.27852,3.27383,3.27388,7750000.0
2009-05-15 01:07:00,3.27591,3.27974,3.27583,3.27974,12000000.0
2009-05-15 01:08:00,3.27732,3.28072,3.27658,3.27773,7380000.0
2009-05-15 01:09:00,3.27994,3.27994,3.27426,3.27521,9000000.0
2009-05-15 01:10:00,3.27507,3.27899,3.27356,3.27899,8750000.0
2009-05-15 01:11:00,3.27407,3.27965,3.27407,3.27961,7000000.0
2009-05-15 01:12:00,3.27695,3.27814,3.27582,3.27582,7000000.0
2009-05-15 01:13:00,3.27663,3.27713,3.27568,3.27655,5250000.0
2009-05-15 01:14:00,3.27723,3.27922,3.27468,3.27883,8750000.0
2009-05-15 01:15:00,3.27715,3.27969,3.27533,3.27969,10630000.0
2009-05-15 01:16:00,3.28009,3.28009,3.27317,3.27678,5250000.0
2009-05-15 01:17:00,3.27699,3.27989,3.27521,3.27989,5500000.0
2009-05-15 01:18:00,3.27646,3.2788,3.273,3.27438,6000000.0
2009-05-15 01:19:00,3.27516,3.28022,3.27516,3.28022,9250000.0
2009-05-15 01:20:00,3.27732,3.27964,3.27689,3.27715,10380000.0
2009-05-15 01:21:00,3.27683,3.2799,3.27683,3.27898,7000000.0
2009-05-15 01:22:00,3.28057,3.28057,3.27876,3.2795,5500000.0
2009-05-15 01:23:00,3.28051,3.28127,3.27443,3.27443,6250000.0
2009-05-15 01:24:00,3.27616,3.27946,3.27616,3.27917,5130000.0
2009-05-15 01:25:00,3.27782,3.27803,3.27607,3.27786,7500000.0
2009-05-15 01:26:00,3.27733,3.28111,3.27733,3.28033,6500000.0
2009-05-15 01:27:00,3.27775,3.28125,3.27631,3.28125,5750000.0
2009-05-15 01:28:00,3.27888,3.28314,3.27811,3.2804,24250000.0
2009-05-15 01:29:00,3.27881,3.2806,3.27567,3.27842,7500000.0
2009-05-15 01:30:00,3.27618,3.28108,3.27494,3.28108,11000000.0
2009-05-15 01:31:00,3.27852,3.28156,3.27808,3.27808,17500000.0
2009-05-15 01:32:00,3.28143,3.28143,3.27582,3.2785,6000000.0
2009-05-15 01:33:00,3.2816,3.2816,3.27391,3.27876,20000000.0
2009-05-15 01:34:00,3.27948,3.2798,3.2771,3.2771,11500000.0
2009-05-15 01:35:00,3.27785,3.28005,3.27785,3.27859,6880000.0
2009-05-15 01:36:00,3.27863,3.27947,3.27563,3.27826,6500000.0
2009-05-15 01:37:00,3.27981,3.28047,3.27637,3.27855,8500000.0
2009-05-15 01:38:00,3.27809,3.28109,3.27809,3.28109,7250000.0
2009-05-15 01:39:00,3.28109,3.28148,3.27485,3.28148,12250000.0
2009-05-15 01:40:00,3.27927,3.28109,3.27799,3.27799,7880000.0
2009-05-15 01:41:00,3.28033,3.28033,3.27587,3.27767,6750000.0
2009-05-15 01:42:00,3.28117,3.28129,3.2773,3.2785,9250000.0
2009-05-15 01:43:00,3.27505,3.28074,3.27505,3.28074,5880000.0
2009-05-15 01:44:00,3.27684,3.28052,3.27684,3.28052,8250000.0
2009-05-15 01:45:00,3.27816,3.28101,3.27483,3.27941,7750000.0
2009-05-15 01:46:00,3.27833,3.28066,3.2779,3.27897,6000000.0
2009-05-15 01:47:00,3.28109,3.28112,3.27421,3.27855,6250000.0
2009-05-15 01:48:00,3.27895,3.2804,3.27786,3.27786,11750000.0
2009-05-15 01:49:00,3.27973,3.28084,3.27618,3.28049,7250000.0
2009-05-15 01:50:00,3.27627,3.27997,3.27627,3.27915,7130000.0
2009-05-15 01:51:00,3.27947,3.28152,3.27718,3.28152,6000000.0
2009-05-15 01:52:00,3.27959,3.28064,3.2753,3.28064,5630000.0
2009-05-15 01:53:00,3.27705,3.2814,3.27705,3.2811,6500000.0
2009-05-15 01:54:00,3.27442,3.27905,3.27442,3.27772,6250000.0
2009-05-15 01:55:00,3.27828,3.27968,3.27411,3.27698,10000000.0
2009-05-15 01:56:00,3.27999,3.28044,3.27607,3.27742,12250000.0
2009-05-15 01:57:00,3.27468,3.27956,3.27468,3.27956,12250000.0
2009-05-15 01:58:00,3.27799,3.27904,3.27709,3.27718,7500000.0
2009-05-15 02:01:00,3.27762,3.27968,3.27423,3.27785,8250000.0
2009-05-15 02:02:00,3.27759,3.27952,3.27247,3.27952,15000000.0
2009-05-15 02:03:00,3.27758,3.28011,3.27546,3.27803,7750000.0
2009-05-15 02:04:00,3.2776,3.27942,3.27469,3.27469,16500000.0
2009-05-15 02:05:00,3.27697,3.27914,3.27496,3.27576,11500000.0
2009-05-15 02:06:00,3.2724,3.27768,3.2724,3.27548,6500000.0
2009-05-15 02:07:00,3.27633,3.27835,3.27227,3.27503,10000000.0
2009-05-15 02:08:00,3.27886,3.27886,3.27625,3.2783,5250000.0
2009-05-15 02:09:00,3.27674,3.27818,3.27487,3.27487,13380000.0
2009-05-15 02:10:00,3.27604,3.27872,3.27592,3.27671,10750000.0
2009-05-15 02:11:00,3.27361,3.2787,3.27321,3.2787,7500000.0
2009-05-15 02:12:00,3.27563,3.27886,3.27533,3.27886,8500000.0
2009-05-15 02:13:00,3.27318,3.27729,3.27318,3.27655,9000000.0
2009-05-15 02:14:00,3.27504,3.27754,3.27045,3.27547,10750000.0
2009-05-15 02:15:00,3.27496,3.27718,3.27006,3.27526,17250000.0
2009-05-15 02:16:00,3.27674,3.27684,3.27105,3.27684,8250000.0
2009-05-15 02:17:00,3.27029,3.27674,3.26976,3.2753,9500000.0
2009-05-15 02:18:00,3.27549,3.27758,3.27218,3.27514,10500000.0
2009-05-15 02:19:00,3.27269,3.27747,3.27269,3.27696,7750000.0
2009-05-15 02:20:00,3.27803,3.27803,3.27337,3.27511,5500000.0
2009-05-15 02:21:00,3.27603,3.27721,3.27571,3.27609,7380000.0
2009-05-15 02:22:00,3.27517,3.27837,3.27131,3.27436,14250000.0
2009-05-15 02:23:00,3.27803,3.2781,3.27644,3.27649,7130000.0
2009-05-15 02:24:00,3.27477,3.27893,3.27477,3.27672,9250000.0
2009-05-15 02:25:00,3.27482,3.27609,3.27119,3.27119,6500000.0
2009-05-15 02:26:00,3.2769,3.27699,3.27167,3.27699,5500000.0
2009-05-15 02:27:00,3.27528,3.27745,3.27167,3.27539,13500000.0
2009-05-15 02:28:00,3.2759,3.2775,3.27176,3.2775,6750000.0
2009-05-15 02:29:00,3.27114,3.27699,3.27114,3.27524,7500000.0
2009-05-15 02:30:00,3.2777,3.2777,3.27487,3.27507,9750000.0
2009-05-15 02:31:00,3.2751,3.2795,3.2751,3.27522,10250000.0
2009-05-15 02:32:00,3.27516,3.27749,3.27252,3.27283,10250000.0
2009-05-15 02:33:00,3.27089,3.27591,3.26845,3.26845,19250000.0
2009-05-15 02:34:00,3.27653,3.27689,3.27298,3.27393,11250000.0
2009-05-15 02:35:00,3.27068,3.2761,3.27068,3.27164,5750000.0
2009-05-15 02:36:00,3.27317,3.27634,3.27057,3.27057,10500000.0
2009-05-15 02:37:00,3.27306,3.27561,3.26987,3.27508,10630000.0
2009-05-15 02:38:00,3.27423,3.27604,3.27286,3.27412,9500000.0
2009-05-15 02:39:00,3.27655,3.27655,3.27184,3.27318,9000000.0
2009-05-15 02:40:00,3.27404,3.27692,3.27356,3.27692,12750000.0
2009-05-15 02:41:00,3.2736,3.27637,3.27138,3.27637,17630000.0
2009-05-15 02:42:00,3.27456,3.27635,3.27122,3.27404,9500000.0
2009-05-15 02:43:00,3.27582,3.27705,3.27312,3.27312,14250000.0
2009-05-15 02:44:00,3.27351,3.27587,3.27313,3.27357,7250000.0
2009-05-15 02:45:00,3.2757,3.2757,3.27049,3.27554,8500000.0
2009-05-15 02:46:00,3.2757,3.27708,3.27228,3.273,7750000.0
2009-05-15 02:47:00,3.27422,3.27631,3.27419,3.27419,5500000.0
2009-05-15 02:48:00,3.27528,3.27724,3.27263,3.27444,16130000.0
2009-05-15 02:49:00,3.2748,3.27694,3.27171,3.27331,10750000.0
2009-05-15 02:50:00,3.27715,3.27715,3.27143,3.27143,8750000.0
2009-05-15 02:51:00,3.27353,3.27479,3.27309,3.27348,5250000.0
2009-05-15 02:52:00,3.27449,3.27678,3.27215,3.27361,10000000.0
2009-05-15 02:53:00,3.2769,3.27693,3.27414,3.27641,7500000.0
2009-05-15 02:54:00,3.27659,3.27722,3.27283,3.27349,7500000.0
2009-05-15 02:55:00,3.2773,3.27865,3.27573,3.27698,7750000.0
2009-05-15 02:56:00,3.27642,3.27854,3.27487,3.27827,6000000.0
2009-05-15 02:57:00,3.27694,3.27889,3.27533,3.27533,17500000.0
2009-05-15 02:58:00,3.27596,3.2787,3.27235,3.2776,9250000.0
2009-05-15 02:59:00,3.27933,3.27933,3.27277,3.27869,13500000.0
2009-05-15 03:00:00,3.27949,3.27949,3.27515,3.27895,7750000.0
2009-05-15 03:01:00,3.27773,3.27875,3.274,3.2781,19250000.0
2009-05-15 03:02:00,3.27565,3.27902,3.27321,3.27902,10000000.0
2009-05-15 03:03:00,3.27801,3.27814,3.27385,3.27413,14750000.0
2009-05-15 03:04:00,3.27643,3.27957,3.27643,3.27771,8750000.0
2009-05-15 03:05:00,3.27758,3.27989,3.2754,3.27663,10000000.0
2009-05-15 03:06:00,3.27844,3.28073,3.27464,3.27603,12130000.0
2009-05-15 03:07:00,3.27995,3.28184,3.27821,3.2801,6500000.0
2009-05-15 03:08:00,3.28238,3.28238,3.27871,3.27871,17500000.0
2009-05-15 03:09:00,3.27766,3.28191,3.27602,3.28191,10750000.0
2009-05-15 03:10:00,3.27713,3.28168,3.27713,3.28019,10750000.0
2009-05-15 03:11:00,3.28165,3.28165,3.27705,3.27812,11000000.0
2009-05-15 03:12:00,3.27844,3.28298,3.27844,3.28003,8000000.0
2009-05-15 03:13:00,3.27852,3.28146,3.27747,3.27747,10250000.0
2009-05-15 03:14:00,3.28239,3.28242,3.27865,3.27877,9250000.0
2009-05-15 03:15:00,3.28136,3.28161,3.27785,3.27909,8130000.0
2009-05-15 03:16:00,3.2814,3.28252,3.27908,3.27969,9500000.0
2009-05-15 03:17:00,3.27669,3.28064,3.27622,3.2782,13000000.0
2009-05-15 03:18:00,3.27931,3.28063,3.27882,3.27971,8130000.0
2009-05-15 03:19:00,3.27817,3.28122,3.27539,3.27552,14500000.0
2009-05-15 03:20:00,3.27807,3.28133,3.27606,3.28133,7750000.0
2009-05-15 03:21:00,3.27828,3.27915,3.27444,3.27564,7750000.0
2009-05-15 03:22:00,3.27988,3.27988,3.27415,3.27415,9750000.0
2009-05-15 03:23:00,3.28218,3.28218,3.27522,3.28073,6250000.0
2009-05-15 03:24:00,3.27619,3.28154,3.27443,3.27624,12750000.0
2009-05-15 03:25:00,3.28067,3.28156,3.27698,3.28156,6250000.0
2009-05-15 03:26:00,3.27965,3.28072,3.27833,3.28014,8500000.0
2009-05-15 03:27:00,3.28064,3.28079,3.27516,3.27878,13250000.0
2009-05-15 03:28:00,3.27562,3.27999,3.27562,3.27878,5750000.0
2009-05-15 03:29:00,3.2769,3.28048,3.2769,3.28048,13500000.0
2009-05-15 03:30:00,3.27411,3.28012,3.27411,3.28012,10000000.0
2009-05-15 03:31:00,3.28039,3.28039,3.27523,3.28001,8250000.0
2009-05-15 03:32:00,3.27951,3.27951,3.27563,3.27665,13000000.0
2009-05-15 03:33:00,3.27619,3.27801,3.27619,3.27702,4880000.0
2009-05-15 03:34:00,3.2759,3.27858,3.27381,3.27562,12000000.0
2009-05-15 03:35:00,3.27641,3.27961,3.27611,3.27776,9000000.0
2009-05-15 03:36:00,3.27597,3.28043,3.27332,3.28043,7250000.0
2009-05-15 03:37:00,3.27719,3.27983,3.27685,3.27983,8130000.0
2009-05-15 03:38:00,3.27662,3.27993,3.2754,3.2754,5500000.0
2009-05-15 03:39:00,3.27754,3.28062,3.2757,3.27979,10250000.0
2009-05-15 03:40:00,3.27413,3.27957,3.27413,3.27845,10750000.0
2009-05-15 03:41:00,3.279,3.27956,3.27633,3.27633,7380000.0
2009-05-15 03:42:00,3.27855,3.28038,3.27799,3.27963,6000000.0
2009-05-15 03:43:00,3.27733,3.28013,3.27425,3.27425,10250000.0
2009-05-15 03:44:00,3.27757,3.27882,3.27334,3.27538,7250000.0
2009-05-15 03:45:00,3.27358,3.279,3.27358,3.27535,6500000.0
2009-05-15 03:46:00,3.27936,3.28025,3.27436,3.28023,13250000.0
2009-05-15 03:47:00,3.28127,3.28127,3.27709,3.27709,6750000.0
2009-05-15 03:48:00,3.2779,3.28077,3.27582,3.27922,8500000.0
2009-05-15 03:49:00,3.27738,3.28105,3.27738,3.27898,8630000.0
2009-05-15 03:50:00,3.27793,3.28151,3.27793,3.28151,8000000.0
2009-05-15 03:51:00,3.27715,3.28082,3.27664,3.28041,13500000.0
2009-05-15 03:52:00,3.27927,3.28008,3.27524,3.2755,9500000.0
2009-05-15 03:53:00,3.28051,3.28184,3.27716,3.27769,8250000.0
2009-05-15 03:54:00,3.28207,3.28212,3.27549,3.27918,6250000.0
2009-05-15 03:55:00,3.27996,3.28199,3.2779,3.28199,9750000.0
2009-05-15 03:56:00,3.28041,3.2822,3.27881,3.2822,9250000.0
2009-05-15 03:57:00,3.27879,3.28152,3.27795,3.27864,6630000.0
2009-05-15 03:58:00,3.27859,3.28154,3.27857,3.27971,6000000.0
2009-05-15 03:59:00,3.28195,3.28195,3.27698,3.28094,7250000.0
2009-05-15 04:00:00,3.27834,3.281,3.27598,3.27925,8000000.0
2009-05-15 04:01:00,3.27874,3.28048,3.27753,3.2776,13250000.0
2009-05-15 04:02:00,3.27711,3.27979,3.27614,3.27722,8500000.0
2009-05-15 04:03:00,3.28066,3.28066,3.27685,3.27842,8750000.0
2009-05-15 04:04:00,3.27892,3.28005,3.27561,3.27561,5250000.0
2009-05-15 04:05:00,3.28136,3.28136,3.27792,3.28027,8130000.0
2009-05-15 04:06:00,3.28061,3.28061,3.27786,3.27824,7000000.0
2009-05-15 04:07:00,3.28136,3.28136,3.27658,3.28072,6630000.0
2009-05-15 04:08:00,3.27896,3.28192,3.27582,3.27862,9750000.0
2009-05-15 04:09:00,3.28133,3.28232,3.27795,3.28179,10000000.0
2009-05-15 04:10:00,3.2783,3.28228,3.2783,3.28158,8250000.0
2009-05-15 04:11:00,3.27788,3.28093,3.27777,3.2803,11000000.0
2009-05-15 04:12:00,3.2794,3.28064,3.27671,3.27998,12750000.0
2009-05-15 04:13:00,3.27823,3.28179,3.27473,3.27677,14880000.0
2009-05-15 04:14:00,3.27982,3.28025,3.27804,3.27905,5250000.0
2009-05-15 04:15:00,3.28006,3.28013,3.27684,3.27779,9250000.0
2009-05-15 04:16:00,3.27927,3.28017,3.27539,3.27539,10250000.0
2009-05-15 04:17:00,3.27786,3.28029,3.27782,3.27851,6000000.0
2009-05-15 04:18:00,3.27882,3.28239,3.27827,3.28097,19000000.0
2009-05-15 04:19:00,3.27802,3.27996,3.27483,3.27702,13750000.0
2009-05-15 04:20:00,3.27887,3.28069,3.27381,3.28069,8130000.0
2009-05-15 04:21:00,3.27986,3.27988,3.27645,3.27958,7750000.0
2009-05-15 04:22:00,3.27831,3.28069,3.27831,3.27876,15250000.0
2009-05-15 04:23:00,3.2775,3.28045,3.27334,3.28045,9750000.0
2009-05-15 04:24:00,3.27718,3.27995,3.27591,3.27591,10500000.0
2009-05-15 04:25:00,3.28007,3.28007,3.2753,3.2778,6250000.0
2009-05-15 04:26:00,3.27681,3.27952,3.27592,3.27681,8130000.0
2009-05-15 04:27:00,3.27889,3.28004,3.27764,3.27764,7750000.0
2009-05-15 04:28:00,3.28037,3.28037,3.27483,3.27631,11750000.0
2009-05-15 04:29:00,3.27752,3.2808,3.27517,3.27772,10750000.0
2009-05-15 04:30:00,3.27674,3.28088,3.27456,3.28088,8250000.0
2009-05-15 04:31:00,3.27398,3.28007,3.27326,3.27744,15380000.0
2009-05-15 04:32:00,3.28018,3.28018,3.2764,3.27717,5250000.0
2009-05-15 04:33:00,3.27852,3.27987,3.27654,3.27654,5250000.0
2009-05-15 04:34:00,3.2716,3.27898,3.2716,3.27277,15000000.0
2009-05-15 04:35:00,3.27806,3.27941,3.2738,3.27941,10500000.0
2009-05-15 04:36:00,3.27687,3.27945,3.27363,3.27811,6250000.0
2009-05-15 04:37:00,3.27752,3.27992,3.27752,3.27992,13000000.0
2009-05-15 04:38:00,3.27778,3.28001,3.27654,3.27654,5500000.0
2009-05-15 04:39:00,3.27672,3.27928,3.27293,3.27315,9000000.0
2009-05-15 04:40:00,3.2765,3.27997,3.27436,3.27997,9880000.0
2009-05-15 04:41:00,3.27759,3.27954,3.27485,3.2794,11250000.0
2009-05-15 04:42:00,3.27825,3.27954,3.27314,3.27902,12750000.0
2009-05-15 04:43:00,3.27548,3.27939,3.27548,3.27894,10750000.0
2009-05-15 04:44:00,3.2768,3.27925,3.27614,3.27925,8880000.0
2009-05-15 04:45:00,3.27804,3.27936,3.27393,3.2746,7250000.0
2009-05-15 04:46:00,3.2781,3.2792,3.27534,3.2786,8250000.0
2009-05-15 04:47:00,3.27762,3.2788,3.27388,3.27421,8000000.0
2009-05-15 04:48:00,3.27965,3.28002,3.27322,3.27322,5250000.0
2009-05-15 04:49:00,3.27541,3.28076,3.27541,3.27941,13750000.0
2009-05-15 04:50:00,3.27664,3.28178,3.27664,3.28029,7250000.0
2009-05-15 04:51:00,3.27741,3.27912,3.27355,3.27363,6880000.0
2009-05-15 04:52:00,3.27779,3.27954,3.27552,3.27954,6500000.0
2009-05-15 04:53:00,3.27968,3.28,3.27534,3.28,8250000.0
2009-05-15 04:54:00,3.27836,3.28018,3.27694,3.28002,10000000.0
2009-05-15 04:55:00,3.27792,3.27895,3.2731,3.27537,8630000.0
2009-05-15 04:56:00,3.27697,3.27964,3.27486,3.27964,6000000.0
2009-05-15 04:57:00,3.27759,3.279,3.27577,3.27798,7500000.0
2009-05-15 04:58:00,3.27945,3.2798,3.27572,3.27679,13250000.0
2009-05-15 04:59:00,3.27788,3.28068,3.27647,3.28068,9250000.0
2009-05-15 05:00:00,3.28033,3.28033,3.27589,3.27899,17250000.0
2009-05-15 05:01:00,3.2768,3.28,3.27609,3.27951,6000000.0
2009-05-15 05:02:00,3.27724,3.27916,3.27396,3.27521,15750000.0
2009-05-15 05:03:00,3.28115,3.28115,3.27823,3.27849,6250000.0
2009-05-15 05:04:00,3.27882,3.28108,3.27709,3.27709,14750000.0
2009-05-15 05:05:00,3.27925,3.28106,3.27443,3.27997,14250000.0
2009-05-15 05:06:00,3.27795,3.28097,3.2774,3.27916,13000000.0
2009-05-15 05:07:00,3.27913,3.28069,3.27841,3.28069,7750000.0
2009-05-15 05:08:00,3.27722,3.28089,3.27588,3.28089,5500000.0
2009-05-15 05:09:00,3.27854,3.28042,3.27469,3.27758,11380000.0
2009-05-15 05:10:00,3.27787,3.28044,3.27374,3.2788,10250000.0
2009-05-15 05:11:00,3.27728,3.28023,3.27728,3.27978,8000000.0
2009-05-15 05:12:00,3.2777,3.27981,3.27616,3.27981,13380000.0
2009-05-15 05:13:00,3.27848,3.28059,3.2765,3.2765,8750000.0
2009-05-15 05:14:00,3.27315,3.2803,3.27315,3.27972,7500000.0
2009-05-15 05:15:00,3.27684,3.28035,3.27653,3.27922,8750000.0
2009-05-15 05:16:00,3.27848,3.28124,3.27796,3.27866,13000000.0
2009-05-15 05:17:00,3.28054,3.28076,3.27739,3.2798,7000000.0
2009-05-15 05:18:00,3.28051,3.28096,3.27472,3.27747,7750000.0
2009-05-15 05:19:00,3.27899,3.28037,3.27497,3.27647,12500000.0
2009-05-15 05:20:00,3.27768,3.27977,3.27501,3.27501,16380000.0
2009-05-15 05:21:00,3.27707,3.27903,3.27378,3.27615,17000000.0
2009-05-15 05:22:00,3.27598,3.27893,3.27295,3.27295,7380000.0
2009-05-15 05:23:00,3.27726,3.27835,3.27433,3.27655,6750000.0
2009-05-15 05:24:00,3.27427,3.27809,3.27375,3.27375,7750000.0
2009-05-15 05:25:00,3.27771,3.27946,3.27732,3.27946,7880000.0
2009-05-15 05:26:00,3.2774,3.27854,3.27321,3.27456,10000000.0
2009-05-15 05:27:00,3.27893,3.27906,3.27619,3.27906,9500000.0
2009-05-15 05:28:00,3.27727,3.27856,3.27727,3.27846,5750000.0
2009-05-15 05:29:00,3.27456,3.27871,3.27378,3.27645,8000000.0
2009-05-15 05:30:00,3.27536,3.27861,3.27431,3.27853,10750000.0
2009-05-15 05:31:00,3.27557,3.27801,3.27491,3.27671,6750000.0
2009-05-15 05:32:00,3.27719,3.27884,3.27309,3.27884,8250000.0
2009-05-15 05:33:00,3.27701,3.27954,3.27659,3.27954,6000000.0
2009-05-15 05:34:00,3.27804,3.27916,3.27586,3.27793,8500000.0
2009-05-15 05:35:00,3.27635,3.27971,3.27529,3.27824,5750000.0
2009-05-15 05:36:00,3.27863,3.27907,3.27642,3.27642,9250000.0
2009-05-15 05:37:00,3.2786,3.2786,3.27655,3.2766,5500000.0
2009-05-15 05:38:00,3.27703,3.27987,3.27541,3.27685,16380000.0
2009-05-15 05:39:00,3.27735,3.27897,3.27228,3.27648,11750000.0
2009-05-15 05:40:00,3.27776,3.27885,3.27664,3.27664,6750000.0
2009-05-15 05:41:00,3.27711,3.27977,3.27516,3.27977,13250000.0
2009-05-15 05:42:00,3.27781,3.27922,3.27289,3.27889,8000000.0
2009-05-15 05:43:00,3.27841,3.27849,3.27378,3.27692,5750000.0
2009-05-15 05:44:00,3.27513,3.27911,3.274,3.2771,9750000.0
2009-05-15 05:45:00,3.27684,3.28008,3.27676,3.28008,11500000.0
2009-05-15 05:46:00,3.27614,3.27966,3.27572,3.27966,8000000.0
2009-05-15 05:47:00,3.27721,3.27894,3.27606,3.2769,6000000.0
2009-05-15 05:48:00,3.27511,3.27809,3.27511,3.27632,9250000.0
2009-05-15 05:49:00,3.27736,3.27811,3.27379,3.27379,13380000.0
2009-05-15 05:50:00,3.27506,3.27618,3.26445,3.26658,6630000.0
2009-05-15 05:51:00,3.27041,3.27266,3.26628,3.27075,13500000.0
2009-05-15 05:52:00,3.27192,3.27321,3.26669,3.27321,7250000.0
2009-05-15 05:53:00,3.27161,3.27379,3.26845,3.26845,18250000.0
2009-05-15 05:54:00,3.27311,3.27393,3.26982,3.2732,5250000.0
2009-05-15 05:55:00,3.27052,3.27234,3.26781,3.27131,8000000.0
2009-05-15 05:56:00,3.26689,3.27309,3.26689,3.27309,12500000.0
2009-05-15 05:57:00,3.27105,3.27232,3.26537,3.26661,8880000.0
2009-05-15 05:58:00,3.27041,3.27344,3.27041,3.27304,7500000.0
2009-05-15 05:59:00,3.27051,3.27227,3.26891,3.27227,9000000.0
2009-05-15 06:00:00,3.2651,3.27227,3.2651,3.27091,9000000.0
2009-05-15 06:01:00,3.2679,3.27223,3.26686,3.26752,13130000.0
2009-05-15 06:02:00,3.27163,3.27233,3.26423,3.27233,14500000.0
2009-05-15 06:03:00,3.2693,3.27251,3.26904,3.27251,9500000.0
2009-05-15 06:04:00,3.27312,3.27336,3.26787,3.26881,9250000.0
2009-05-15 06:05:00,3.27216,3.2733,3.26983,3.2733,11000000.0
2009-05-15 06:06:00,3.26794,3.27336,3.26794,3.26811,12750000.0
2009-05-15 06:07:00,3.27007,3.27284,3.26978,3.27157,6250000.0
2009-05-15 06:08:00,3.27189,3.27328,3.26725,3.27052,8750000.0
2009-05-15 06:09:00,3.27437,3.27437,3.268,3.27184,11500000.0
2009-05-15 06:10:00,3.27196,3.27196,3.26734,3.26856,10750000.0
2009-05-15 06:11:00,3.27083,3.27294,3.26973,3.27253,10000000.0
2009-05-15 06:12:00,3.27182,3.27311,3.26824,3.27087,8000000.0
2009-05-15 06:13:00,3.27211,3.27334,3.26887,3.26958,9750000.0
2009-05-15 06:14:00,3.27309,3.27357,3.2655,3.26841,8880000.0
2009-05-15 06:15:00,3.27087,3.27503,3.26858,3.27503,8500000.0
2009-05-15 06:16:00,3.27525,3.27525,3.26786,3.27167,12250000.0
2009-05-15 06:17:00,3.27293,3.27381,3.2699,3.27214,6630000.0
2009-05-15 06:18:00,3.27558,3.27558,3.26811,3.2717,7500000.0
2009-05-15 06:19:00,3.27324,3.27404,3.26904,3.27201,12130000.0
2009-05-15 06:20:00,3.26917,3.2744,3.26746,3.27252,13250000.0
2009-05-15 06:21:00,3.27441,3.27441,3.26996,3.2711,10000000.0
2009-05-15 06:22:00,3.27188,3.27478,3.26658,3.26927,11500000.0
2009-05-15 06:23:00,3.27017,3.27522,3.26917,3.27522,8130000.0
2009-05-15 06:24:00,3.26936,3.27428,3.26936,3.27272,16000000.0
2009-05-15 06:25:00,3.27197,3.2738,3.26705,3.2695,8000000.0
2009-05-15 06:26:00,3.27131,3.27527,3.26968,3.27432,8750000.0
2009-05-15 06:27:00,3.27353,3.27415,3.26933,3.27415,13750000.0
2009-05-15 06:28:00,3.27103,3.27393,3.26508,3.27393,6130000.0
2009-05-15 06:29:00,3.27497,3.27497,3.26699,3.27183,9250000.0
2009-05-15 06:30:00,3.27112,3.2737,3.26769,3.26769,11500000.0
2009-05-15 06:31:00,3.27045,3.27428,3.26963,3.27278,9250000.0
2009-05-15 06:32:00,3.27323,3.27323,3.26742,3.27135,7750000.0
2009-05-15 06:33:00,3.27056,3.27359,3.27005,3.27147,15750000.0
2009-05-15 06:34:00,3.2685,3.27438,3.26767,3.2697,8750000.0
2009-05-15 06:35:00,3.2701,3.27276,3.26958,3.27144,8500000.0
2009-05-15 06:36:00,3.27228,3.27329,3.27065,3.27182,7500000.0
2009-05-15 06:37:00,3.27288,3.27389,3.26661,3.27283,11500000.0
2009-05-15 06:38:00,3.26895,3.27407,3.2656,3.27387,10000000.0
2009-05-15 06:39:00,3.27032,3.2737,3.26752,3.2737,9500000.0
2009-05-15 06:40:00,3.27121,3.27301,3.26709,3.27301,8500000.0
2009-05-15 06:41:00,3.27183,3.27266,3.26513,3.27266,10880000.0
2009-05-15 06:42:00,3.26996,3.27259,3.26873,3.27259,8500000.0
2009-05-15 06:43:00,3.2724,3.27307,3.26871,3.27211,9000000.0
2009-05-15 06:44:00,3.2697,3.27287,3.26578,3.27018,10250000.0
2009-05-15 06:45:00,3.27216,3.27226,3.26645,3.27083,9500000.0
2009-05-15 06:46:00,3.26948,3.27104,3.26356,3.27104,6750000.0
2009-05-15 06:47:00,3.27012,3.27128,3.26381,3.26748,12250000.0
2009-05-15 06:48:00,3.26826,3.27265,3.26679,3.27005,10000000.0
2009-05-15 06:49:00,3.27242,3.27242,3.26542,3.27018,11880000.0
2009-05-15 06:50:00,3.2668,3.27126,3.26599,3.26947,10000000.0
2009-05-15 06:51:00,3.2703,3.27281,3.26805,3.27281,6250000.0
2009-05-15 06:52:00,3.27133,3.27254,3.27042,3.27254,6250000.0
2009-05-15 06:53:00,3.26833,3.27231,3.26657,3.26943,7880000.0
2009-05-15 06:54:00,3.26755,3.27254,3.26309,3.26752,10500000.0
2009-05-15 06:55:00,3.26987,3.27222,3.26776,3.26874,12750000.0
2009-05-15 06:56:00,3.26973,3.27231,3.26592,3.26884,7500000.0
2009-05-15 06:57:00,3.26904,3.27265,3.26753,3.27,10500000.0
2009-05-15 06:58:00,3.26951,3.27219,3.26526,3.26909,5250000.0
2009-05-15 06:59:00,3.27138,3.27138,3.26856,3.26886,6750000.0
2009-05-15 07:00:00,3.2669,3.27015,3.2669,3.26838,5750000.0
2009-05-15 07:01:00,3.26863,3.27072,3.26573,3.27072,6750000.0
2009-05-15 07:02:00,3.26933,3.26981,3.26478,3.26838,8380000.0
2009-05-15 07:03:00,3.2678,3.26939,3.26522,3.26693,6000000.0
2009-05-15 07:04:00,3.26767,3.27012,3.26321,3.26797,13000000.0
2009-05-15 07:05:00,3.26675,3.26909,3.26269,3.26694,13750000.0
2009-05-15 07:06:00,3.26699,3.27014,3.26391,3.26992,5500000.0
2009-05-15 07:07:00,3.26734,3.27024,3.26602,3.26602,8000000.0
2009-05-15 07:08:00,3.26921,3.26971,3.26523,3.26523,6500000.0
2009-05-15 07:09:00,3.26998,3.26998,3.2646,3.2646,9000000.0
2009-05-15 07:10:00,3.26598,3.26826,3.26263,3.26613,15500000.0
2009-05-15 07:11:00,3.26629,3.26863,3.26568,3.26653,9250000.0
2009-05-15 07:12:00,3.26509,3.26897,3.26456,3.26887,8500000.0
2009-05-15 07:13:00,3.26812,3.26919,3.26434,3.26911,8250000.0
2009-05-15 07:14:00,3.26597,3.26909,3.26597,3.26909,6130000.0
2009-05-15 07:15:00,3.26695,3.26908,3.26557,3.26557,6250000.0
2009-05-15 07:16:00,3.26896,3.2702,3.26504,3.26765,7000000.0
2009-05-15 07:17:00,3.26745,3.26825,3.26351,3.26366,6750000.0
2009-05-15 07:18:00,3.26921,3.2702,3.26523,3.26523,11250000.0
2009-05-15 07:19:00,3.26687,3.26906,3.26427,3.26427,7500000.0
2009-05-15 07:20:00,3.26628,3.26971,3.26628,3.26909,5250000.0
2009-05-15 07:21:00,3.27004,3.27004,3.26397,3.26761,15000000.0
2009-05-15 07:22:00,3.27065,3.27065,3.26514,3.2691,8880000.0
2009-05-15 07:23:00,3.27011,3.27011,3.26709,3.26908,15000000.0
2009-05-15 07:24:00,3.26684,3.26927,3.26549,3.2666,11250000.0
2009-05-15 07:25:00,3.26805,3.27079,3.26335,3.26695,12250000.0
2009-05-15 07:26:00,3.26848,3.26904,3.26588,3.26588,9000000.0
2009-05-15 07:27:00,3.266,3.26968,3.26416,3.26851,16750000.0
2009-05-15 07:28:00,3.2689,3.26901,3.26352,3.26535,15000000.0
2009-05-15 07:29:00,3.26905,3.26929,3.26598,3.26726,11880000.0
2009-05-15 07:30:00,3.26795,3.27056,3.26714,3.26721,12630000.0
2009-05-15 07:31:00,3.26868,3.27022,3.26564,3.26746,13750000.0
2009-05-15 07:32:00,3.26899,3.27074,3.26691,3.26851,6500000.0
2009-05-15 07:33:00,3.27202,3.27202,3.26823,3.26939,6250000.0
2009-05-15 07:34:00,3.26627,3.27208,3.26627,3.27061,7750000.0
2009-05-15 07:35:00,3.26703,3.27173,3.26703,3.27141,8630000.0
2009-05-15 07:36:00,3.27134,3.27134,3.26711,3.27104,15000000.0
2009-05-15 07:37:00,3.2694,3.27064,3.2667,3.2667,10250000.0
2009-05-15 07:38:00,3.27011,3.27358,3.26915,3.27044,12380000.0
2009-05-15 07:39:00,3.26781,3.27171,3.26781,3.26908,7500000.0
2009-05-15 07:40:00,3.27017,3.27126,3.26812,3.26897,8130000.0
2009-05-15 07:41:00,3.26934,3.27168,3.26761,3.27018,14000000.0
2009-05-15 07:42:00,3.26741,3.27095,3.26701,3.27036,7000000.0
2009-05-15 07:43:00,3.27025,3.27332,3.26794,3.27332,10000000.0
2009-05-15 07:44:00,3.26863,3.27259,3.26833,3.27067,17500000.0
2009-05-15 07:45:00,3.26709,3.27293,3.26709,3.27167,7250000.0
2009-05-15 07:46:00,3.2665,3.27299,3.2665,3.26975,12250000.0
2009-05-15 07:47:00,3.27045,3.27264,3.2701,3.2701,7250000.0
2009-05-15 07:48:00,3.27149,3.27365,3.26809,3.27069,7380000.0
2009-05-15 07:49:00,3.26963,3.27243,3.26756,3.26841,7250000.0
2009-05-15 07:50:00,3.27084,3.27323,3.26713,3.27323,11750000.0
2009-05-15 07:51:00,3.27099,3.27266,3.26936,3.27266,6000000.0
2009-05-15 07:52:00,3.27026,3.27149,3.26608,3.27002,9000000.0
2009-05-15 07:53:00,3.27145,3.27271,3.26777,3.27271,6000000.0
2009-05-15 07:54:00,3.27268,3.27282,3.2631,3.26847,13000000.0
2009-05-15 07:55:00,3.26794,3.26859,3.26622,3.26717,8000000.0
2009-05-15 07:56:00,3.26708,3.27,3.26646,3.27,10750000.0
2009-05-15 07:57:00,3.26989,3.26989,3.26544,3.26544,5250000.0
2009-05-15 07:58:00,3.26385,3.26866,3.26019,3.2656,9750000.0
2009-05-15 07:59:00,3.26294,3.26773,3.26129,3.26553,13500000.0
2009-05-15 08:00:00,3.2649,3.27187,3.25931,3.27187,6000000.0
2009-05-15 08:01:00,3.27003,3.27387,3.26564,3.27097,14130000.0
2009-05-15 08:02:00,3.27235,3.27384,3.26777,3.26949,12250000.0
2009-05-15 08:03:00,3.27152,3.27374,3.26784,3.27117,13250000.0
2009-05-15 08:04:00,3.27349,3.27371,3.26794,3.27321,11500000.0
2009-05-15 08:05:00,3.27333,3.27544,3.27188,3.27489,17250000.0
2009-05-15 08:06:00,3.27369,3.27486,3.27167,3.27486,8000000.0
2009-05-15 08:07:00,3.27225,3.27478,3.27191,3.27191,6000000.0
2009-05-15 08:08:00,3.27141,3.27452,3.27128,3.27241,7000000.0
2009-05-15 08:09:00,3.26966,3.27279,3.26729,3.27105,7130000.0
2009-05-15 08:10:00,3.26722,3.27501,3.26722,3.27391,11000000.0
2009-05-15 08:11:00,3.27191,3.27305,3.26692,3.27124,10000000.0
2009-05-15 08:12:00,3.27074,3.27521,3.27074,3.27385,6250000.0
2009-05-15 08:13:00,3.27304,3.27615,3.27196,3.27462,12500000.0
2009-05-15 08:14:00,3.27512,3.27722,3.27139,3.27544,7500000.0
2009-05-15 08:15:00,3.27869,3.28003,3.27584,3.27807,5880000.0
2009-05-15 08:16:00,3.27997,3.27997,3.27682,3.27823,8000000.0
2009-05-15 08:17:00,3.27716,3.28064,3.2749,3.28064,13750000.0
2009-05-15 08:18:00,3.27709,3.28013,3.27297,3.27297,9500000.0
2009-05-15 08:19:00,3.27685,3.27977,3.27662,3.27752,7500000.0
2009-05-15 08:20:00,3.27755,3.27946,3.27442,3.27442,13250000.0
2009-05-15 08:21:00,3.27702,3.27907,3.27637,3.277,7500000.0
2009-05-15 08:22:00,3.28036,3.28036,3.27634,3.27787,13500000.0
2009-05-15 08:23:00,3.27867,3.28018,3.27521,3.27898,11000000.0
2009-05-15 08:24:00,3.27978,3.27992,3.27842,3.27992,5500000.0
2009-05-15 08:25:00,3.27905,3.28044,3.27489,3.28044,9880000.0
2009-05-15 08:26:00,3.27715,3.28035,3.27481,3.27588,13130000.0
2009-05-15 08:27:00,3.27668,3.27852,3.27285,3.27482,6250000.0
2009-05-15 08:28:00,3.27947,3.28025,3.26806,3.27304,8500000.0
2009-05-15 08:29:00,3.27627,3.2784,3.27206,3.27674,7000000.0
2009-05-15 08:30:00,3.27802,3.27802,3.27345,3.27665,12880000.0
2009-05-15 08:31:00,3.27422,3.27621,3.27327,3.27621,8880000.0
2009-05-15 08:32:00,3.27476,3.27681,3.27012,3.27501,6880000.0
2009-05-15 08:33:00,3.27559,3.27804,3.27331,3.27525,9380000.0
2009-05-15 08:34:00,3.27439,3.27751,3.27267,3.27267,5500000.0
2009-05-15 08:35:00,3.27494,3.27711,3.27332,3.27354,17750000.0
2009-05-15 08:36:00,3.27773,3.27808,3.27406,3.27406,8500000.0
2009-05-15 08:37:00,3.27628,3.27841,3.27354,3.27354,9250000.0
2009-05-15 08:38:00,3.2762,3.27701,3.27383,3.27383,6500000.0
2009-05-15 08:39:00,3.27581,3.27656,3.2703,3.2703,7500000.0
2009-05-15 08:40:00,3.26983,3.27473,3.26983,3.27251,10000000.0
2009-05-15 08:41:00,3.27367,3.27495,3.26859,3.26859,9500000.0
2009-05-15 08:42:00,3.27544,3.27544,3.2691,3.27259,11500000.0
2009-05-15 08:43:00,3.27524,3.27675,3.26904,3.27675,9500000.0
2009-05-15 08:44:00,3.27246,3.27464,3.27007,3.27318,7500000.0
2009-05-15 08:45:00,3.27491,3.27592,3.27031,3.27467,11000000.0
2009-05-15 08:46:00,3.27405,3.27655,3.27197,3.27613,14250000.0
2009-05-15 08:47:00,3.27634,3.27861,3.27338,3.27338,7750000.0
2009-05-15 08:48:00,3.27485,3.27832,3.27244,3.27832,13000000.0
2009-05-15 08:49:00,3.27924,3.2799,3.2745,3.27564,10500000.0
2009-05-15 08:50:00,3.27501,3.27844,3.27501,3.278,8500000.0
2009-05-15 08:51:00,3.27846,3.27938,3.27262,3.27461,8640000.0
2009-05-15 08:52:00,3.27572,3.27876,3.27541,3.27861,10000000.0
2009-05-15 08:53:00,3.27853,3.27853,3.27362,3.27628,15500000.0
2009-05-15 08:54:00,3.27746,3.27913,3.2756,3.27726,6250000.0
2009-05-15 08:55:00,3.27681,3.28047,3.2746,3.28047,10500000.0
2009-05-15 08:56:00,3.27844,3.28019,3.27771,3.27787,6750000.0
2009-05-15 08:57:00,3.279,3.28139,3.2778,3.28077,12750000.0
2009-05-15 08:58:00,3.2785,3.28281,3.27569,3.28207,9250000.0
2009-05-15 08:59:00,3.28195,3.28393,3.27861,3.27861,9000000.0
2009-05-15 09:00:00,3.28115,3.28328,3.27897,3.28328,6500000.0
2009-05-15 09:01:00,3.28098,3.28366,3.27969,3.28127,7750000.0
2009-05-15 09:02:00,3.28025,3.28384,3.27964,3.27993,14250000.0
2009-05-15 09:03:00,3.28368,3.28394,3.2795,3.28289,13250000.0
2009-05-15 09:04:00,3.28369,3.28674,3.28123,3.28312,5500000.0
2009-05-15 09:05:00,3.28417,3.28878,3.28417,3.28817,8380000.0
2009-05-15 09:06:00,3.29055,3.2914,3.28854,3.28937,9000000.0
2009-05-15 09:07:00,3.29164,3.29296,3.28877,3.29246,14250000.0
2009-05-15 09:08:00,3.28883,3.29165,3.28883,3.28904,11500000.0
2009-05-15 09:09:00,3.28946,3.29064,3.28922,3.28997,6250000.0
2009-05-15 09:10:00,3.28941,3.29082,3.28499,3.28861,8750000.0
2009-05-15 09:11:00,3.29222,3.29222,3.28496,3.289,10880000.0
2009-05-15 09:12:00,3.28895,3.29164,3.2889,3.28945,5250000.0
2009-05-15 09:13:00,3.29091,3.29281,3.28729,3.2924,7630000.0
2009-05-15 09:14:00,3.28861,3.29296,3.28757,3.29171,6250000.0
2009-05-15 09:15:00,3.29064,3.29111,3.28481,3.28976,8130000.0
2009-05-15 09:16:00,3.29017,3.29247,3.2871,3.28951,10380000.0
2009-05-15 09:17:00,3.29219,3.29276,3.2847,3.28947,13250000.0
2009-05-15 09:18:00,3.29054,3.29303,3.28817,3.29276,10000000.0
2009-05-15 09:19:00,3.29444,3.29484,3.28617,3.28934,9500000.0
2009-05-15 09:20:00,3.29345,3.29413,3.28777,3.29235,14500000.0
2009-05-15 09:21:00,3.28782,3.29132,3.28671,3.28881,13130000.0
2009-05-15 09:22:00,3.28903,3.29227,3.28692,3.29202,13880000.0
2009-05-15 09:23:00,3.28815,3.29084,3.28815,3.28983,9000000.0
2009-05-15 09:24:00,3.28752,3.29064,3.28291,3.29064,14880000.0
2009-05-15 09:25:00,3.28702,3.29016,3.28652,3.28752,10250000.0
2009-05-15 09:26:00,3.28697,3.29015,3.28316,3.28835,11250000.0
2009-05-15 09:27:00,3.28553,3.28944,3.28506,3.28686,5250000.0
2009-05-15 09:28:00,3.28574,3.28801,3.284,3.28801,14000000.0
2009-05-15 09:29:00,3.28687,3.28954,3.28009,3.28954,19630000.0
2009-05-15 09:30:00,3.28598,3.28755,3.27927,3.28213,7130000.0
2009-05-15 09:31:00,3.28733,3.28733,3.28332,3.28345,7750000.0
2009-05-15 09:32:00,3.28675,3.28675,3.28225,3.28621,6250000.0
2009-05-15 09:33:00,3.28506,3.28541,3.28092,3.28092,6000000.0
2009-05-15 09:34:00,3.28558,3.28595,3.28364,3.28364,13000000.0
2009-05-15 09:35:00,3.28631,3.28631,3.28184,3.28184,7500000.0
2009-05-15 09:36:00,3.2824,3.28686,3.2824,3.28287,10500000.0
2009-05-15 09:37:00,3.28341,3.2853,3.28183,3.28418,7250000.0
2009-05-15 09:38:00,3.2828,3.28525,3.28038,3.28496,10000000.0
2009-05-15 09:39:00,3.28239,3.28597,3.28226,3.28597,8250000.0
2009-05-15 09:40:00,3.28455,3.28513,3.2805,3.28473,11250000.0
2009-05-15 09:41:00,3.28297,3.2859,3.28297,3.28522,5250000.0
2009-05-15 09:42:00,3.28651,3.28651,3.28229,3.28596,10000000.0
2009-05-15 09:43:00,3.28702,3.28702,3.28104,3.28353,6000000.0
2009-05-15 09:44:00,3.28657,3.28657,3.28314,3.28581,7750000.0
2009-05-15 09:45:00,3.28439,3.28512,3.27803,3.28468,8750000.0
2009-05-15 09:46:00,3.27996,3.28402,3.27996,3.28362,7130000.0
2009-05-15 09:47:00,3.27915,3.28305,3.27871,3.28145,5750000.0
2009-05-15 09:48:00,3.28286,3.28308,3.27926,3.27939,11250000.0
2009-05-15 09:49:00,3.28136,3.28205,3.27953,3.27953,10130000.0
2009-05-15 09:50:00,3.27993,3.28093,3.27749,3.28062,6000000.0
2009-05-15 09:51:00,3.28269,3.28332,3.28117,3.28123,8750000.0
2009-05-15 09:52:00,3.28165,3.28296,3.28013,3.2814,9000000.0
2009-05-15 09:53:00,3.28337,3.28364,3.282,3.28303,9500000.0
2009-05-15 09:54:00,3.28226,3.284,3.28009,3.28181,7510000.0
2009-05-15 09:55:00,3.28169,3.28478,3.27851,3.28295,10630000.0
2009-05-15 09:56:00,3.27893,3.2852,3.27893,3.28175,9630000.0
2009-05-15 09:57:00,3.28373,3.28518,3.28162,3.28255,15750000.0
2009-05-15 09:58:00,3.28359,3.2847,3.27876,3.28399,7250000.0
2009-05-15 09:59:00,3.28189,3.28756,3.28189,3.28756,8250000.0
2009-05-15 10:00:00,3.28622,3.28704,3.28351,3.28469,10500000.0
2009-05-15 10:01:00,3.28571,3.28704,3.2843,3.28704,10250000.0
2009-05-15 10:02:00,3.2881,3.28881,3.28343,3.28651,14250000.0
2009-05-15 10:03:00,3.2839,3.28778,3.28106,3.2863,11500000.0
2009-05-15 10:04:00,3.28656,3.28878,3.28452,3.28467,10750000.0
2009-05-15 10:05:00,3.28561,3.28807,3.28012,3.28732,12250000.0
2009-05-15 10:06:00,3.2884,3.2888,3.28615,3.28693,5750000.0
2009-05-15 10:07:00,3.28409,3.28695,3.28161,3.28679,10000000.0
2009-05-15 10:08:00,3.28385,3.2883,3.28276,3.28624,6750000.0
2009-05-15 10:09:00,3.28224,3.28816,3.28224,3.2856,15500000.0
2009-05-15 10:10:00,3.28413,3.28696,3.28413,3.28669,7000000.0
2009-05-15 10:11:00,3.28765,3.28876,3.284,3.284,5500000.0
2009-05-15 10:12:00,3.28834,3.2889,3.28465,3.28543,7750000.0
2009-05-15 10:13:00,3.28524,3.28783,3.28237,3.28243,9000000.0
2009-05-15 10:14:00,3.28383,3.28713,3.28232,3.28708,11000000.0
2009-05-15 10:15:00,3.28457,3.28889,3.28259,3.28556,12500000.0
2009-05-15 10:16:00,3.28759,3.28812,3.28685,3.28685,5500000.0
2009-05-15 10:17:00,3.28684,3.29065,3.28392,3.29065,7000000.0
2009-05-15 10:18:00,3.28632,3.28933,3.28545,3.28545,6250000.0
2009-05-15 10:19:00,3.28764,3.29076,3.28649,3.29076,7500000.0
2009-05-15 10:20:00,3.2892,3.28931,3.28437,3.28737,7250000.0
2009-05-15 10:21:00,3.28725,3.28999,3.28695,3.28695,11130000.0
2009-05-15 10:22:00,3.29009,3.29029,3.28739,3.28744,6750000.0
2009-05-15 10:23:00,3.28957,3.28982,3.28686,3.28714,6250000.0
2009-05-15 10:24:00,3.29007,3.29094,3.2871,3.28982,8750000.0
2009-05-15 10:25:00,3.28904,3.28984,3.28685,3.28984,8250000.0
2009-05-15 10:26:00,3.28948,3.29039,3.28622,3.29,8750000.0
2009-05-15 10:27:00,3.28732,3.28936,3.28207,3.28678,9500000.0
2009-05-15 10:28:00,3.28538,3.28982,3.28498,3.28845,11500000.0
2009-05-15 10:29:00,3.28952,3.28997,3.28747,3.28793,7250000.0
2009-05-15 10:30:00,3.29047,3.29047,3.28216,3.28501,10250000.0
2009-05-15 10:31:00,3.29028,3.29028,3.28514,3.28692,9000000.0
2009-05-15 10:32:00,3.28864,3.289,3.28657,3.28884,8750000.0
2009-05-15 10:33:00,3.28692,3.28891,3.28554,3.28874,14250000.0
2009-05-15 10:34:00,3.2874,3.28834,3.28355,3.28689,7750000.0
2009-05-15 10:35:00,3.28688,3.28858,3.28356,3.28356,10750000.0
2009-05-15 10:36:00,3.28881,3.28881,3.28415,3.28847,15000000.0
2009-05-15 10:37:00,3.28951,3.28997,3.28419,3.28758,14000000.0
2009-05-15 10:38:00,3.28603,3.28761,3.28527,3.28599,7750000.0
2009-05-15 10:39:00,3.28428,3.28867,3.28322,3.28818,5750000.0
2009-05-15 10:40:00,3.285,3.28739,3.28032,3.28032,9500000.0
2009-05-15 10:41:00,3.2826,3.28754,3.2826,3.28411,8750000.0
2009-05-15 10:42:00,3.28738,3.28846,3.2854,3.28763,10250000.0
2009-05-15 10:43:00,3.28688,3.28791,3.28406,3.28674,9000000.0
2009-05-15 10:44:00,3.288,3.28867,3.28251,3.28867,7750000.0
2009-05-15 10:45:00,3.28637,3.29069,3.28592,3.28937,7000000.0
2009-05-15 10:46:00,3.28979,3.29287,3.28868,3.29204,12000000.0
2009-05-15 10:47:00,3.29222,3.293,3.28888,3.29234,9630000.0
2009-05-15 10:48:00,3.29235,3.29331,3.29163,3.29284,5250000.0
2009-05-15 10:49:00,3.29155,3.29472,3.28913,3.29101,14750000.0
2009-05-15 10:50:00,3.29329,3.29516,3.28654,3.28902,10500000.0
2009-05-15 10:51:00,3.29163,3.29481,3.29046,3.29453,9380000.0
2009-05-15 10:52:00,3.29409,3.29491,3.29269,3.29491,10750000.0
2009-05-15 10:53:00,3.29299,3.29446,3.29161,3.29161,5750000.0
2009-05-15 10:54:00,3.28998,3.29388,3.28945,3.29388,10000000.0
2009-05-15 10:55:00,3.29106,3.29443,3.29106,3.29443,11500000.0
2009-05-15 10:56:00,3.29517,3.29618,3.29162,3.29293,13500000.0
2009-05-15 10:57:00,3.29702,3.29702,3.29283,3.29436,6750000.0
2009-05-15 10:58:00,3.29694,3.29694,3.29281,3.29332,11000000.0
2009-05-15 10:59:00,3.29428,3.299,3.29428,3.299,8250000.0
2009-05-15 11:00:00,3.29926,3.29926,3.29273,3.29389,12250000.0
2009-05-15 11:01:00,3.29823,3.29823,3.29025,3.29165,10000000.0
2009-05-15 11:02:00,3.29681,3.29743,3.29475,3.29743,9250000.0
2009-05-15 11:03:00,3.29452,3.29621,3.29212,3.29621,10000000.0
2009-05-15 11:04:00,3.29435,3.29616,3.29222,3.29616,9500000.0
2009-05-15 11:05:00,3.29685,3.29685,3.29104,3.29112,7250000.0
2009-05-15 11:06:00,3.29582,3.29582,3.28727,3.29509,17500000.0
2009-05-15 11:07:00,3.29478,3.29547,3.29315,3.29467,8000000.0
2009-05-15 11:08:00,3.2934,3.29344,3.29147,3.29147,9250000.0
2009-05-15 11:09:00,3.29199,3.29516,3.29199,3.29263,10750000.0
2009-05-15 11:10:00,3.29239,3.29628,3.29088,3.29238,15750000.0
2009-05-15 11:11:00,3.29413,3.29518,3.29252,3.29333,5750000.0
2009-05-15 11:12:00,3.29459,3.29632,3.29298,3.29474,14630000.0
2009-05-15 11:13:00,3.29349,3.29744,3.29183,3.29708,9250000.0
2009-05-15 11:14:00,3.29793,3.3007,3.29665,3.2973,7750000.0
2009-05-15 11:15:00,3.30092,3.30159,3.29824,3.29879,10380000.0
2009-05-15 11:16:00,3.29955,3.30173,3.29721,3.30134,12630000.0
2009-05-15 11:17:00,3.30086,3.30116,3.2969,3.30116,8750000.0
2009-05-15 11:18:00,3.29824,3.30096,3.29646,3.30096,6250000.0
2009-05-15 11:19:00,3.29864,3.30226,3.29861,3.29892,12000000.0
2009-05-15 11:20:00,3.299,3.30201,3.29717,3.302,7000000.0
2009-05-15 11:21:00,3.29976,3.30181,3.29625,3.30051,12880000.0
2009-05-15 11:22:00,3.30174,3.30181,3.29486,3.29627,6000000.0
2009-05-15 11:23:00,3.29687,3.29914,3.29271,3.29878,12500000.0
2009-05-15 11:24:00,3.2959,3.29882,3.29432,3.29843,17130000.0
2009-05-15 11:25:00,3.3014,3.30368,3.29462,3.29636,15500000.0
2009-05-15 11:26:00,3.30114,3.30334,3.29783,3.30225,9000000.0
2009-05-15 11:27:00,3.2993,3.3008,3.29582,3.30038,9250000.0
2009-05-15 11:28:00,3.30019,3.30119,3.29827,3.30112,6380000.0
2009-05-15 11:29:00,3.29764,3.30074,3.29614,3.30051,9000000.0
2009-05-15 11:30:00,3.30241,3.30241,3.2989,3.29919,6000000.0
2009-05-15 11:31:00,3.2992,3.30358,3.29868,3.30182,11000000.0
2009-05-15 11:32:00,3.29943,3.30484,3.29907,3.3018,16000000.0
2009-05-15 11:33:00,3.30437,3.3051,3.30136,3.30328,7880000.0
2009-05-15 11:34:00,3.30249,3.30509,3.30035,3.30407,5880000.0
2009-05-15 11:35:00,3.30078,3.30486,3.29924,3.30123,7750000.0
2009-05-15 11:36:00,3.30371,3.30375,3.3008,3.30375,6250000.0
2009-05-15 11:37:00,3.3039,3.30546,3.30092,3.3015,9750000.0
2009-05-15 11:38:00,3.30226,3.30426,3.30117,3.30117,8000000.0
2009-05-15 11:39:00,3.30359,3.30547,3.30202,3.30346,15250000.0
2009-05-15 11:40:00,3.30227,3.30506,3.30031,3.30502,8500000.0
2009-05-15 11:41:00,3.30091,3.30368,3.29621,3.30147,5880000.0
2009-05-15 11:42:00,3.30488,3.30522,3.30037,3.30365,16380000.0
2009-05-15 11:43:00,3.30235,3.30348,3.29871,3.30348,9250000.0
2009-05-15 11:44:00,3.30459,3.30459,3.29847,3.29924,9750000.0
2009-05-15 11:45:00,3.30359,3.30408,3.29971,3.30213,12000000.0
2009-05-15 11:46:00,3.3046,3.3046,3.29921,3.30115,14500000.0
2009-05-15 11:47:00,3.30475,3.30475,3.29822,3.2997,6500000.0
2009-05-15 11:48:00,3.30382,3.30387,3.30075,3.30075,7750000.0
2009-05-15 11:49:00,3.30345,3.30405,3.2969,3.30094,13380000.0
2009-05-15 11:50:00,3.30421,3.30421,3.30123,3.30123,13000000.0
2009-05-15 11:51:00,3.30233,3.30522,3.30176,3.30354,16880000.0
2009-05-15 11:52:00,3.30523,3.30532,3.30163,3.30417,12880000.0
2009-05-15 11:53:00,3.30444,3.3053,3.29976,3.30262,8500000.0
2009-05-15 11:54:00,3.30375,3.30532,3.30207,3.30207,9000000.0
2009-05-15 11:55:00,3.3042,3.3042,3.30065,3.30151,8750000.0
2009-05-15 11:56:00,3.30332,3.30425,3.29976,3.30215,7380000.0
2009-05-15 11:57:00,3.30491,3.30491,3.29932,3.3018,13250000.0
2009-05-15 11:58:00,3.30463,3.30496,3.29924,3.301,6000000.0
2009-05-15 11:59:00,3.30448,3.30515,3.30296,3.30507,8000000.0
2009-05-15 12:00:00,3.30303,3.30506,3.29768,3.30293,11630000.0
2009-05-15 12:01:00,3.30481,3.30509,3.29998,3.30495,9250000.0
2009-05-15 12:02:00,3.30454,3.30482,3.3023,3.30478,10250000.0
2009-05-15 12:03:00,3.30344,3.30344,3.30051,3.30061,5500000.0
2009-05-15 12:04:00,3.30061,3.30562,3.30003,3.30467,6000000.0
2009-05-15 12:05:00,3.30144,3.30359,3.30144,3.30211,12250000.0
2009-05-15 12:06:00,3.30433,3.30462,3.30047,3.30096,8500000.0
2009-05-15 12:07:00,3.30355,3.30503,3.30165,3.30503,6250000.0
2009-05-15 12:08:00,3.30456,3.30456,3.30091,3.30365,7000000.0
2009-05-15 12:09:00,3.30409,3.30409,3.29907,3.30306,8000000.0
2009-05-15 12:10:00,3.29747,3.30504,3.29747,3.30339,12250000.0
2009-05-15 12:11:00,3.30395,3.30475,3.29875,3.30345,10500000.0
2009-05-15 12:12:00,3.30342,3.30537,3.30113,3.30537,8750000.0
2009-05-15 12:13:00,3.30226,3.30725,3.30056,3.30516,6250000.0
2009-05-15 12:14:00,3.30489,3.30843,3.30169,3.30843,8880000.0
2009-05-15 12:15:00,3.30767,3.30989,3.30477,3.3075,8250000.0
2009-05-15 12:16:00,3.30694,3.31438,3.30694,3.31058,12250000.0
2009-05-15 12:17:00,3.3152,3.3152,3.30958,3.31234,9750000.0
2009-05-15 12:18:00,3.30916,3.31421,3.30833,3.31101,14250000.0
2009-05-15 12:19:00,3.31014,3.31392,3.30815,3.31225,8250000.0
2009-05-15 12:20:00,3.31139,3.31237,3.3068,3.31052,11250000.0
2009-05-15 12:21:00,3.31391,3.31842,3.31296,3.31523,10130000.0
2009-05-15 12:22:00,3.3147,3.31767,3.31243,3.31587,8500000.0
2009-05-15 12:23:00,3.31855,3.31926,3.31511,3.31759,7750000.0
2009-05-15 12:24:00,3.31839,3.31961,3.31581,3.31916,11250000.0
2009-05-15 12:25:00,3.31646,3.31852,3.31365,3.31641,8250000.0
2009-05-15 12:26:00,3.31209,3.31805,3.31184,3.31702,11500000.0
2009-05-15 12:27:00,3.31737,3.31737,3.31486,3.31726,7000000.0
2009-05-15 12:28:00,3.31727,3.31734,3.31104,3.3115,8630000.0
2009-05-15 12:29:00,3.31253,3.31371,3.30758,3.31112,8880000.0
2009-05-15 12:30:00,3.31386,3.31527,3.30663,3.30726,6750000.0
2009-05-15 12:31:00,3.30827,3.31288,3.30823,3.3108,6250000.0
2009-05-15 12:32:00,3.30834,3.3114,3.30501,3.30973,12250000.0
2009-05-15 12:33:00,3.31205,3.31216,3.3075,3.31083,7750000.0
2009-05-15 12:34:00,3.31033,3.31094,3.30543,3.3087,8500000.0
2009-05-15 12:35:00,3.31132,3.31132,3.30446,3.30913,10750000.0
2009-05-15 12:36:00,3.3106,3.3106,3.30377,3.30791,9000000.0
2009-05-15 12:37:00,3.30968,3.30979,3.30086,3.30445,13000000.0
2009-05-15 12:38:00,3.30354,3.30714,3.30296,3.30317,8250000.0
2009-05-15 12:39:00,3.30323,3.30668,3.30318,3.30518,7000000.0
2009-05-15 12:40:00,3.30262,3.30616,3.30262,3.30602,8000000.0
2009-05-15 12:41:00,3.30757,3.30757,3.30203,3.3027,7750000.0
2009-05-15 12:42:00,3.30534,3.30578,3.30392,3.30414,7250000.0
2009-05-15 12:43:00,3.30636,3.30677,3.30315,3.30381,15250000.0
2009-05-15 12:44:00,3.30486,3.30517,3.30097,3.30391,7130000.0
2009-05-15 12:45:00,3.3031,3.30565,3.29944,3.30565,11750000.0
2009-05-15 12:46:00,3.30279,3.30533,3.30279,3.30337,10250000.0
2009-05-15 12:47:00,3.30488,3.30625,3.30234,3.30625,7380000.0
2009-05-15 12:48:00,3.30332,3.30657,3.30135,3.30359,9750000.0
2009-05-15 12:49:00,3.30825,3.30825,3.30218,3.307,10000000.0
2009-05-15 12:50:00,3.30612,3.3078,3.30349,3.30698,15250000.0
2009-05-15 12:51:00,3.30638,3.30755,3.30282,3.30327,10380000.0
2009-05-15 12:52:00,3.30671,3.30733,3.3037,3.30401,7500000.0
2009-05-15 12:53:00,3.30688,3.3089,3.30572,3.30572,11000000.0
2009-05-15 12:54:00,3.30814,3.30814,3.30355,3.30557,14250000.0
2009-05-15 12:55:00,3.30629,3.30851,3.30366,3.3071,9250000.0
2009-05-15 12:56:00,3.30558,3.30943,3.30246,3.30707,11000000.0
2009-05-15 12:57:00,3.30818,3.31013,3.30529,3.30844,8750000.0
2009-05-15 12:58:00,3.31054,3.31167,3.30575,3.31,7500000.0
2009-05-15 12:59:00,3.31274,3.31347,3.30872,3.31238,9000000.0
2009-05-15 13:00:00,3.31283,3.31336,3.30521,3.31336,8000000.0
2009-05-15 13:01:00,3.31047,3.31509,3.31031,3.31138,7750000.0
2009-05-15 13:02:00,3.31422,3.31683,3.31099,3.31683,11130000.0
2009-05-15 13:03:00,3.31058,3.31612,3.31058,3.31512,13000000.0
2009-05-15 13:04:00,3.31287,3.31724,3.31119,3.31705,8750000.0
2009-05-15 13:05:00,3.31163,3.31649,3.31163,3.31529,9000000.0
2009-05-15 13:06:00,3.3115,3.31422,3.30906,3.31013,6250000.0
2009-05-15 13:07:00,3.31,3.31464,3.30872,3.31325,14500000.0
2009-05-15 13:08:00,3.31178,3.31528,3.3093,3.31528,5380000.0
2009-05-15 13:09:00,3.3082,3.31317,3.3082,3.31003,5750000.0
2009-05-15 13:10:00,3.31367,3.31445,3.31122,3.31361,9750000.0
2009-05-15 13:11:00,3.30904,3.3139,3.30738,3.3136,10750000.0
2009-05-15 13:12:00,3.31046,3.31179,3.30788,3.31131,11630000.0
2009-05-15 13:13:00,3.31123,3.31148,3.30342,3.30935,8500000.0
2009-05-15 13:14:00,3.3098,3.31276,3.30847,3.31028,7880000.0
2009-05-15 13:15:00,3.31231,3.31381,3.3104,3.3104,11000000.0
2009-05-15 13:16:00,3.31056,3.31467,3.30965,3.31467,9500000.0
2009-05-15 13:17:00,3.31064,3.31471,3.31064,3.31432,19750000.0
2009-05-15 13:18:00,3.30912,3.31395,3.30912,3.31395,6250000.0
2009-05-15 13:19:00,3.3131,3.31443,3.31029,3.31443,7750000.0
2009-05-15 13:20:00,3.30965,3.31356,3.30376,3.30376,10250000.0
2009-05-15 13:21:00,3.30956,3.31207,3.30598,3.30878,7250000.0
2009-05-15 13:22:00,3.30929,3.31237,3.30665,3.30927,12880000.0
2009-05-15 13:23:00,3.31173,3.31173,3.3069,3.30995,11630000.0
2009-05-15 13:24:00,3.30658,3.3109,3.30409,3.30713,10500000.0
2009-05-15 13:25:00,3.30778,3.30954,3.3055,3.30954,10250000.0
2009-05-15 13:26:00,3.30571,3.3088,3.30571,3.30879,12000000.0
2009-05-15 13:27:00,3.30954,3.30954,3.30309,3.30618,9380000.0
2009-05-15 13:28:00,3.3039,3.30836,3.3039,3.30697,8250000.0
2009-05-15 13:29:00,3.30983,3.31016,3.30582,3.30582,7750000.0
2009-05-15 13:30:00,3.30311,3.30895,3.30311,3.30877,6000000.0
2009-05-15 13:31:00,3.30671,3.30954,3.30522,3.30724,6380000.0
2009-05-15 13:32:00,3.30526,3.30874,3.30449,3.30874,6500000.0
2009-05-15 13:33:00,3.30588,3.30965,3.30504,3.30912,11750000.0
2009-05-15 13:34:00,3.30607,3.30778,3.3052,3.30662,8250000.0
2009-05-15 13:35:00,3.30873,3.30873,3.30326,3.30739,14500000.0
2009-05-15 13:36:00,3.30358,3.30786,3.30358,3.30732,8000000.0
2009-05-15 13:37:00,3.30467,3.30646,3.30246,3.30246,8000000.0
2009-05-15 13:38:00,3.30422,3.30699,3.30397,3.30603,14130000.0
2009-05-15 13:39:00,3.30765,3.30783,3.30069,3.30069,6130000.0
2009-05-15 13:40:00,3.30794,3.30794,3.30196,3.30761,14250000.0
2009-05-15 13:41:00,3.30609,3.30609,3.30365,3.30451,6250000.0
2009-05-15 13:42:00,3.30682,3.30682,3.3027,3.3062,9500000.0
2009-05-15 13:43:00,3.30698,3.30698,3.30404,3.30462,10750000.0
2009-05-15 13:44:00,3.30697,3.30697,3.30108,3.30114,14500000.0
2009-05-15 13:45:00,3.30592,3.30653,3.30412,3.30653,6380000.0
2009-05-15 13:46:00,3.30376,3.30586,3.30219,3.30398,10000000.0
2009-05-15 13:47:00,3.30268,3.30583,3.30181,3.3058,7500000.0
2009-05-15 13:48:00,3.30366,3.30484,3.30112,3.3047,9000000.0
2009-05-15 13:49:00,3.29928,3.30697,3.29928,3.30585,11250000.0
2009-05-15 13:50:00,3.30342,3.30476,3.30184,3.30466,10380000.0
2009-05-15 13:51:00,3.30353,3.30603,3.29876,3.30289,7750000.0
2009-05-15 13:52:00,3.30763,3.30763,3.30194,3.30194,8500000.0
2009-05-15 13:53:00,3.30241,3.30754,3.30241,3.30714,8500000.0
2009-05-15 13:54:00,3.30622,3.30692,3.30231,3.30536,6630000.0
2009-05-15 13:55:00,3.30785,3.3095,3.30309,3.3095,7500000.0
2009-05-15 13:56:00,3.30538,3.30971,3.30365,3.3075,9250000.0
2009-05-15 13:57:00,3.31217,3.31217,3.30984,3.31176,6750000.0
2009-05-15 13:58:00,3.31105,3.31105,3.3071,3.30723,16000000.0
2009-05-15 13:59:00,3.30908,3.31488,3.30716,3.30738,9750000.0
2009-05-15 14:00:00,3.31395,3.31644,3.31395,3.31566,5500000.0
2009-05-15 14:01:00,3.31246,3.31556,3.30995,3.3102,6750000.0
2009-05-15 14:02:00,3.31314,3.31508,3.30854,3.30932,9250000.0
2009-05-15 14:03:00,3.3102,3.31334,3.30785,3.31074,9000000.0
2009-05-15 14:04:00,3.30773,3.31442,3.30773,3.31442,9250000.0
2009-05-15 14:05:00,3.30996,3.31236,3.30859,3.31133,7380000.0
2009-05-15 14:06:00,3.3097,3.31278,3.30598,3.30969,7750000.0
2009-05-15 14:07:00,3.31203,3.31315,3.30805,3.31171,10250000.0
2009-05-15 14:08:00,3.31265,3.31392,3.30919,3.31392,10750000.0
2009-05-15 14:09:00,3.31108,3.31199,3.30877,3.31091,9500000.0
2009-05-15 14:10:00,3.31266,3.31308,3.30925,3.31308,5500000.0
2009-05-15 14:11:00,3.31314,3.31348,3.30689,3.30851,10500000.0
2009-05-15 14:12:00,3.30738,3.31125,3.30738,3.30886,8500000.0
2009-05-15 14:13:00,3.30874,3.31078,3.30747,3.31052,9000000.0
2009-05-15 14:14:00,3.30647,3.31044,3.30345,3.30345,12000000.0
2009-05-15 14:15:00,3.30611,3.31026,3.30572,3.31026,9630000.0
2009-05-15 14:16:00,3.30731,3.30805,3.30362,3.30511,9000000.0
2009-05-15 14:17:00,3.3076,3.30808,3.30059,3.30075,5750000.0
2009-05-15 14:18:00,3.30714,3.30714,3.2961,3.29721,15000000.0
2009-05-15 14:19:00,3.30155,3.3049,3.2987,3.299,5750000.0
2009-05-15 14:20:00,3.29757,3.30235,3.29715,3.30106,8250000.0
2009-05-15 14:21:00,3.30196,3.30279,3.29722,3.29994,7500000.0
2009-05-15 14:22:00,3.2994,3.30285,3.29666,3.30285,8500000.0
2009-05-15 14:23:00,3.30056,3.30232,3.29462,3.30033,7500000.0
2009-05-15 14:24:00,3.30345,3.30375,3.29847,3.30326,7750000.0
2009-05-15 14:25:00,3.30062,3.30305,3.29976,3.30288,6750000.0
2009-05-15 14:26:00,3.30442,3.30444,3.29901,3.29951,9500000.0
2009-05-15 14:27:00,3.30238,3.30304,3.30107,3.30193,9250000.0
2009-05-15 14:28:00,3.30035,3.30382,3.29806,3.29806,10000000.0
2009-05-15 14:29:00,3.30074,3.30362,3.29601,3.30362,8380000.0
2009-05-15 14:30:00,3.30009,3.30199,3.29675,3.29752,7750000.0
2009-05-15 14:31:00,3.30051,3.30051,3.29187,3.29653,12250000.0
2009-05-15 14:32:00,3.30042,3.30235,3.29614,3.3012,11750000.0
2009-05-15 14:33:00,3.29831,3.30179,3.29831,3.30005,8000000.0
2009-05-15 14:34:00,3.30199,3.30214,3.29794,3.29877,7750000.0
2009-05-15 14:35:00,3.30164,3.30255,3.29458,3.30197,10000000.0
2009-05-15 14:36:00,3.29757,3.30094,3.296,3.30011,15500000.0
2009-05-15 14:37:00,3.29847,3.30119,3.29759,3.30041,8500000.0
2009-05-15 14:38:00,3.29959,3.29979,3.29248,3.296,11750000.0
2009-05-15 14:39:00,3.29933,3.29933,3.29599,3.29628,8000000.0
2009-05-15 14:40:00,3.29418,3.29741,3.29233,3.29472,8250000.0
2009-05-15 14:41:00,3.29819,3.29819,3.29354,3.29383,8000000.0
2009-05-15 14:42:00,3.2941,3.29494,3.28802,3.28802,5630000.0
2009-05-15 14:43:00,3.29384,3.29573,3.28914,3.29256,14500000.0
2009-05-15 14:44:00,3.28772,3.29319,3.28659,3.28998,5500000.0
2009-05-15 14:45:00,3.29153,3.29276,3.28833,3.29082,8250000.0
2009-05-15 14:46:00,3.28778,3.29048,3.28474,3.28495,11630000.0
2009-05-15 14:47:00,3.28789,3.28939,3.28545,3.28872,8000000.0
2009-05-15 14:48:00,3.2873,3.28953,3.28373,3.28373,12250000.0
2009-05-15 14:49:00,3.28647,3.28749,3.28359,3.28749,6500000.0
2009-05-15 14:50:00,3.28603,3.28817,3.2811,3.28726,6630000.0
2009-05-15 14:51:00,3.2868,3.28827,3.28545,3.28725,9880000.0
2009-05-15 14:52:00,3.28491,3.28756,3.28202,3.28423,11250000.0
2009-05-15 14:53:00,3.28474,3.28742,3.28474,3.28634,10000000.0
2009-05-15 14:54:00,3.28847,3.28847,3.28343,3.28343,15500000.0
2009-05-15 14:55:00,3.28788,3.28788,3.27969,3.28122,11250000.0
2009-05-15 14:56:00,3.2842,3.28801,3.28006,3.28761,12000000.0
2009-05-15 14:57:00,3.28611,3.28816,3.28437,3.2873,7250000.0
2009-05-15 14:58:00,3.28496,3.28773,3.28496,3.28553,10250000.0
2009-05-15 14:59:00,3.2894,3.2894,3.28361,3.28725,9760000.0
2009-05-15 15:00:00,3.28652,3.28866,3.28421,3.28582,12630000.0
2009-05-15 15:01:00,3.28878,3.29029,3.2835,3.28598,11250000.0
2009-05-15 15:02:00,3.28966,3.29033,3.28532,3.28804,13750000.0
2009-05-15 15:03:00,3.28715,3.29172,3.28561,3.28695,10500000.0
2009-05-15 15:04:00,3.28815,3.29107,3.28345,3.28345,9380000.0
2009-05-15 15:05:00,3.2863,3.28866,3.28424,3.28504,7750000.0
2009-05-15 15:06:00,3.28781,3.29089,3.2861,3.29089,6500000.0
2009-05-15 15:07:00,3.28898,3.292,3.28511,3.292,5750000.0
2009-05-15 15:08:00,3.29218,3.29218,3.28864,3.29097,6750000.0
2009-05-15 15:09:00,3.28913,3.29076,3.28693,3.28846,11000000.0
2009-05-15 15:10:00,3.29221,3.29221,3.28777,3.29106,7500000.0
2009-05-15 15:11:00,3.2913,3.29195,3.28769,3.29145,9500000.0
2009-05-15 15:12:00,3.29267,3.29267,3.28814,3.29144,12250000.0
2009-05-15 15:13:00,3.28528,3.29341,3.28528,3.29132,12000000.0
2009-05-15 15:14:00,3.29089,3.29361,3.28999,3.28999,8630000.0
2009-05-15 15:15:00,3.29187,3.29425,3.28795,3.28795,9750000.0
2009-05-15 15:16:00,3.29008,3.293,3.28882,3.28882,10000000.0
2009-05-15 15:17:00,3.292,3.29209,3.28676,3.28869,10750000.0
2009-05-15 15:18:00,3.28909,3.29008,3.28515,3.28518,5250000.0
2009-05-15 15:19:00,3.2884,3.28892,3.28256,3.28256,7250000.0
2009-05-15 15:20:00,3.28966,3.28966,3.28322,3.28322,6630000.0
2009-05-15 15:21:00,3.28379,3.2878,3.27884,3.2848,11500000.0
2009-05-15 15:22:00,3.28493,3.28576,3.27857,3.28004,15000000.0
2009-05-15 15:23:00,3.28208,3.28594,3.28138,3.28594,5750000.0
2009-05-15 15:24:00,3.28218,3.28667,3.28147,3.28566,8510000.0
2009-05-15 15:25:00,3.28535,3.2862,3.28237,3.28237,11500000.0
2009-05-15 15:26:00,3.28585,3.28628,3.28239,3.2855,16250000.0
2009-05-15 15:27:00,3.28311,3.28572,3.28274,3.28446,10750000.0
2009-05-15 15:28:00,3.28315,3.28622,3.28179,3.2851,9500000.0
2009-05-15 15:29:00,3.27926,3.28571,3.27926,3.28376,5500000.0
2009-05-15 15:30:00,3.28198,3.2868,3.28198,3.2868,9750000.0
2009-05-15 15:31:00,3.28384,3.28666,3.28379,3.28379,9630000.0
2009-05-15 15:32:00,3.28546,3.28691,3.28237,3.28691,10500000.0
2009-05-15 15:33:00,3.28196,3.28691,3.27804,3.2821,15760000.0
2009-05-15 15:34:00,3.28331,3.28435,3.27676,3.27776,8750000.0
2009-05-15 15:35:00,3.28393,3.28393,3.27219,3.27665,14000000.0
2009-05-15 15:36:00,3.27795,3.28066,3.27139,3.27223,13500000.0
2009-05-15 15:37:00,3.2777,3.27804,3.27569,3.27804,12250000.0
2009-05-15 15:38:00,3.2714,3.27959,3.2714,3.27959,11130000.0
2009-05-15 15:39:00,3.27977,3.28121,3.27735,3.27828,7250000.0
2009-05-15 15:40:00,3.28044,3.28294,3.27385,3.28033,9500000.0
2009-05-15 15:41:00,3.27678,3.28299,3.27678,3.28043,6750000.0
2009-05-15 15:42:00,3.28275,3.2846,3.2817,3.28238,5630000.0
2009-05-15 15:43:00,3.28063,3.28567,3.28063,3.28567,7500000.0
2009-05-15 15:44:00,3.28425,3.28551,3.27975,3.27975,10500000.0
2009-05-15 15:45:00,3.28539,3.28573,3.28057,3.28467,10130000.0
2009-05-15 15:46:00,3.28275,3.28654,3.28114,3.28485,11750000.0
2009-05-15 15:47:00,3.28355,3.28649,3.28271,3.28271,12750000.0
2009-05-15 15:48:00,3.28733,3.28733,3.28036,3.28073,9630000.0
2009-05-15 15:49:00,3.28405,3.28467,3.27742,3.28043,13000000.0
2009-05-15 15:50:00,3.28056,3.284,3.27943,3.28064,14750000.0
2009-05-15 15:51:00,3.28201,3.28353,3.27711,3.28353,10000000.0
2009-05-15 15:52:00,3.2796,3.28118,3.27683,3.27988,7500000.0
2009-05-15 15:53:00,3.28197,3.28233,3.27946,3.27985,10000000.0
2009-05-15 15:54:00,3.28124,3.28124,3.27414,3.27746,7750000.0
2009-05-15 15:55:00,3.28208,3.28208,3.27764,3.27764,10750000.0
2009-05-15 15:56:00,3.27583,3.28034,3.27522,3.27946,6500000.0
2009-05-15 15:57:00,3.28031,3.28031,3.27373,3.27466,15500000.0
2009-05-15 15:58:00,3.27941,3.27941,3.27484,3.27484,8500000.0
2009-05-15 15:59:00,3.27594,3.27857,3.27442,3.27762,7750000.0
2009-05-15 16:00:00,3.27753,3.27887,3.27485,3.2782,12250000.0
2009-05-15 16:01:00,3.27996,3.28023,3.2747,3.2747,11250000.0
2009-05-15 16:02:00,3.28036,3.28127,3.27743,3.27743,7750000.0
2009-05-15 16:03:00,3.28042,3.28169,3.27911,3.27911,8750000.0
2009-05-15 16:04:00,3.27844,3.28139,3.27788,3.27903,7000000.0
2009-05-15 16:05:00,3.28145,3.28167,3.27593,3.27882,7750000.0
2009-05-15 16:06:00,3.28212,3.283,3.2806,3.28256,7750000.0
2009-05-15 16:07:00,3.28245,3.28278,3.28025,3.28113,8380000.0
2009-05-15 16:08:00,3.28285,3.28285,3.27805,3.27954,5500000.0
2009-05-15 16:09:00,3.27969,3.28423,3.27969,3.28379,13500000.0
2009-05-15 16:10:00,3.27898,3.2841,3.27821,3.28357,9000000.0
2009-05-15 16:11:00,3.28577,3.28577,3.28047,3.28051,9750000.0
2009-05-15 16:12:00,3.2794,3.28553,3.27934,3.2812,11130000.0
2009-05-15 16:13:00,3.28295,3.28394,3.28189,3.28361,5500000.0
2009-05-15 16:14:00,3.28573,3.28839,3.28146,3.28839,7500000.0
2009-05-15 16:15:00,3.28267,3.29055,3.28267,3.28877,13750000.0
2009-05-15 16:16:00,3.28915,3.28915,3.28227,3.28302,10750000.0
2009-05-15 16:17:00,3.28629,3.28817,3.28475,3.28509,9000000.0
2009-05-15 16:18:00,3.28789,3.28869,3.28323,3.28706,9500000.0
2009-05-15 16:19:00,3.28778,3.28784,3.28139,3.28139,11890000.0
2009-05-15 16:20:00,3.28737,3.28851,3.28155,3.28631,9130000.0
2009-05-15 16:21:00,3.28784,3.28821,3.28295,3.28521,8750000.0
2009-05-15 16:22:00,3.28478,3.28683,3.28326,3.28337,8750000.0
2009-05-15 16:23:00,3.28186,3.28685,3.28186,3.28353,7250000.0
2009-05-15 16:24:00,3.2827,3.28589,3.27979,3.28464,11500000.0
2009-05-15 16:25:00,3.28466,3.28573,3.28031,3.28253,7500000.0
2009-05-15 16:26:00,3.27893,3.2838,3.27594,3.27778,9500000.0
2009-05-15 16:27:00,3.27805,3.28061,3.27448,3.27908,9250000.0
2009-05-15 16:28:00,3.27821,3.28055,3.27626,3.28055,10750000.0
2009-05-15 16:29:00,3.27675,3.2809,3.27556,3.28053,6750000.0
2009-05-15 16:30:00,3.27977,3.2829,3.27548,3.2829,10000000.0
2009-05-15 16:31:00,3.28136,3.28343,3.2795,3.28261,8500000.0
2009-05-15 16:32:00,3.28359,3.28359,3.27454,3.28036,7250000.0
2009-05-15 16:33:00,3.27883,3.281,3.27457,3.27808,10000000.0
2009-05-15 16:34:00,3.27766,3.27997,3.27438,3.27568,13000000.0
2009-05-15 16:35:00,3.27611,3.27733,3.2679,3.27543,8250000.0
2009-05-15 16:36:00,3.27337,3.27899,3.27297,3.27297,14500000.0
2009-05-15 16:37:00,3.27472,3.27881,3.27357,3.27806,6000000.0
2009-05-15 16:38:00,3.2785,3.27871,3.27299,3.27483,8750000.0
2009-05-15 16:39:00,3.27894,3.2793,3.27245,3.27543,7750000.0
2009-05-15 16:40:00,3.27704,3.27784,3.27252,3.27549,7130000.0
2009-05-15 16:41:00,3.26914,3.27393,3.26907,3.27326,9000000.0
2009-05-15 16:42:00,3.27459,3.27744,3.27197,3.27704,7500000.0
2009-05-15 16:43:00,3.27514,3.27685,3.26831,3.26831,10750000.0
2009-05-15 16:44:00,3.26902,3.27213,3.26556,3.26699,8250000.0
2009-05-15 16:45:00,3.26963,3.27155,3.26788,3.27023,7000000.0
2009-05-15 16:46:00,3.26749,3.27149,3.2666,3.26814,10750000.0
2009-05-15 16:47:00,3.26907,3.27097,3.26664,3.27044,7500000.0
2009-05-15 16:48:00,3.27045,3.27225,3.26612,3.27012,8250000.0
2009-05-15 16:49:00,3.27196,3.27271,3.26882,3.27135,11250000.0
2009-05-15 16:50:00,3.27191,3.2734,3.26752,3.2734,9380000.0
2009-05-15 16:51:00,3.26829,3.27347,3.26595,3.27347,5750000.0
2009-05-15 16:52:00,3.27091,3.27214,3.26565,3.2703,5500000.0
2009-05-15 16:53:00,3.2696,3.27306,3.26749,3.27232,6500000.0
2009-05-15 16:54:00,3.272,3.27319,3.26848,3.27018,11250000.0
2009-05-15 16:55:00,3.27241,3.27502,3.27156,3.27201,8000000.0
2009-05-15 16:56:00,3.27309,3.2753,3.27171,3.2753,9250000.0
2009-05-15 16:57:00,3.27386,3.27386,3.27174,3.27343,8500000.0
2009-05-15 16:58:00,3.27266,3.27274,3.26596,3.26862,8750000.0
2009-05-15 16:59:00,3.27001,3.27449,3.2664,3.27449,11250000.0
2009-05-15 17:00:00,3.27295,3.27545,3.27175,3.27352,9250000.0
2009-05-15 17:01:00,3.27348,3.27584,3.26887,3.27369,9500000.0
2009-05-15 17:02:00,3.27439,3.27603,3.27006,3.27006,8630000.0
2009-05-15 17:03:00,3.27487,3.27544,3.27102,3.27165,10880000.0
2009-05-15 17:04:00,3.27468,3.27569,3.27109,3.27559,8500000.0
2009-05-15 17:05:00,3.27496,3.27608,3.2696,3.27308,7000000.0
2009-05-15 17:06:00,3.27498,3.27648,3.27048,3.27363,14500000.0
2009-05-15 17:07:00,3.27324,3.27633,3.27082,3.276,11250000.0
2009-05-15 17:08:00,3.27267,3.27983,3.27267,3.27467,10000000.0
2009-05-15 17:09:00,3.2784,3.2784,3.2735,3.27356,7880000.0
2009-05-15 17:10:00,3.2726,3.27771,3.2726,3.27442,7750000.0
2009-05-15 17:11:00,3.27676,3.27882,3.27238,3.2787,6380000.0
2009-05-15 17:12:00,3.27634,3.2766,3.2717,3.2717,5500000.0
2009-05-15 17:13:00,3.27609,3.27745,3.27382,3.27616,7500000.0
2009-05-15 17:14:00,3.27933,3.27933,3.27384,3.27384,8500000.0
2009-05-15 17:15:00,3.2758,3.27837,3.27566,3.27741,10750000.0
2009-05-15 17:16:00,3.27746,3.27882,3.27632,3.27882,6750000.0
2009-05-15 17:17:00,3.27538,3.27837,3.27519,3.27759,9250000.0
2009-05-15 17:18:00,3.27712,3.27744,3.27509,3.27744,10380000.0
2009-05-15 17:19:00,3.27457,3.27743,3.27322,3.27573,8630000.0
2009-05-15 17:20:00,3.27579,3.27661,3.27344,3.27661,9000000.0
2009-05-15 17:21:00,3.27638,3.27767,3.27334,3.27493,8500000.0
2009-05-15 17:22:00,3.27613,3.27832,3.27464,3.27832,10130000.0
2009-05-15 17:23:00,3.27809,3.27902,3.27337,3.27886,10750000.0
2009-05-15 17:24:00,3.27805,3.27899,3.27468,3.27811,5250000.0
2009-05-15 17:25:00,3.27743,3.27989,3.27743,3.27989,7750000.0
2009-05-15 17:26:00,3.27572,3.28228,3.27572,3.28228,6500000.0
2009-05-15 17:27:00,3.27974,3.28393,3.27836,3.28375,9750000.0
2009-05-15 17:28:00,3.27941,3.28176,3.2785,3.28071,7250000.0
2009-05-15 17:29:00,3.28008,3.28251,3.2763,3.28213,8250000.0
2009-05-15 17:30:00,3.28386,3.28423,3.28092,3.28092,7000000.0
2009-05-15 17:31:00,3.28272,3.28601,3.28201,3.28601,5500000.0
2009-05-15 17:32:00,3.28108,3.28414,3.2807,3.28074,6750000.0
2009-05-15 17:33:00,3.2847,3.2847,3.28013,3.28353,8500000.0
2009-05-15 17:34:00,3.28248,3.28337,3.27918,3.28013,9250000.0
2009-05-15 17:35:00,3.28077,3.28457,3.27704,3.27704,6000000.0
2009-05-15 17:36:00,3.27962,3.28196,3.27806,3.28112,6000000.0
2009-05-15 17:37:00,3.28326,3.28376,3.27946,3.27995,7880000.0
2009-05-15 17:38:00,3.28032,3.28511,3.28032,3.28511,9500000.0
2009-05-15 17:39:00,3.28403,3.2873,3.28194,3.2873,7000000.0
2009-05-15 17:40:00,3.28865,3.28865,3.28397,3.28799,8000000.0
2009-05-15 17:41:00,3.28764,3.28827,3.28459,3.28558,10500000.0
2009-05-15 17:42:00,3.2886,3.2898,3.28514,3.28894,8750000.0
2009-05-15 17:43:00,3.28838,3.28868,3.28617,3.28744,7750000.0
2009-05-15 17:44:00,3.28994,3.28994,3.28438,3.28568,8250000.0
2009-05-15 17:45:00,3.28996,3.29029,3.28365,3.28544,12750000.0
2009-05-15 17:46:00,3.28913,3.29002,3.28444,3.28615,11000000.0
2009-05-15 17:47:00,3.28628,3.28982,3.28444,3.28934,6000000.0
2009-05-15 17:48:00,3.28608,3.28979,3.28499,3.28755,8250000.0
2009-05-15 17:49:00,3.28634,3.29062,3.2837,3.28788,10880000.0
2009-05-15 17:50:00,3.28947,3.29087,3.28645,3.28823,9750000.0
2009-05-15 17:51:00,3.28858,3.2911,3.28775,3.29044,11000000.0
2009-05-15 17:52:00,3.28856,3.29028,3.28725,3.28799,5750000.0
2009-05-15 17:53:00,3.28956,3.29275,3.2855,3.28771,9630000.0
2009-05-15 17:54:00,3.28936,3.28979,3.28736,3.28852,12380000.0
2009-05-15 17:55:00,3.28722,3.29185,3.28576,3.29052,10000000.0
2009-05-15 17:56:00,3.2878,3.29366,3.28714,3.29127,10500000.0
2009-05-15 17:57:00,3.29089,3.29527,3.29049,3.29082,10750000.0
2009-05-15 17:58:00,3.29634,3.30033,3.29608,3.30033,8250000.0
2009-05-15 17:59:00,3.299,3.30435,3.29468,3.30324,7750000.0
2009-05-15 18:00:00,3.30564,3.30566,3.29719,3.30454,15630000.0
2009-05-15 18:01:00,3.30212,3.30404,3.29656,3.30213,14750000.0
2009-05-15 18:02:00,3.30303,3.30483,3.29715,3.3032,14130000.0
2009-05-15 18:03:00,3.29565,3.30167,3.29532,3.30082,10000000.0
2009-05-15 18:04:00,3.29504,3.30087,3.29313,3.29745,5250000.0
2009-05-15 18:05:00,3.3016,3.30176,3.29306,3.29845,11500000.0
2009-05-15 18:06:00,3.29484,3.29822,3.2945,3.29822,10000000.0
2009-05-15 18:07:00,3.29956,3.30001,3.2922,3.2922,8750000.0
2009-05-15 18:08:00,3.29751,3.29977,3.29175,3.29829,6250000.0
2009-05-15 18:09:00,3.29823,3.29909,3.29183,3.29351,6750000.0
2009-05-15 18:10:00,3.29811,3.3005,3.29497,3.30019,6000000.0
2009-05-15 18:11:00,3.29691,3.29927,3.29282,3.29927,9760000.0
2009-05-15 18:12:00,3.29845,3.30051,3.2933,3.29351,5500000.0
2009-05-15 18:13:00,3.29935,3.29935,3.29307,3.2937,5500000.0
2009-05-15 18:14:00,3.29234,3.29697,3.28999,3.29697,10250000.0
2009-05-15 18:15:00,3.29526,3.29607,3.29241,3.2936,9000000.0
2009-05-15 18:16:00,3.29597,3.29806,3.29286,3.29791,10500000.0
2009-05-15 18:17:00,3.29502,3.29869,3.29151,3.29612,19750000.0
2009-05-15 18:18:00,3.29508,3.29768,3.29261,3.29353,14380000.0
2009-05-15 18:19:00,3.29858,3.29858,3.29231,3.2939,7500000.0
2009-05-15 18:20:00,3.2916,3.29745,3.29116,3.29745,11130000.0
2009-05-15 18:21:00,3.29539,3.29692,3.29113,3.29648,6000000.0
2009-05-15 18:22:00,3.29449,3.29875,3.29072,3.29875,9250000.0
2009-05-15 18:23:00,3.29482,3.29894,3.29031,3.29894,7000000.0
2009-05-15 18:24:00,3.29871,3.29871,3.29067,3.29712,13500000.0
2009-05-15 18:25:00,3.29562,3.29771,3.29133,3.29612,6250000.0
2009-05-15 18:26:00,3.29288,3.29574,3.2889,3.29553,8750000.0
2009-05-15 18:27:00,3.29242,3.29577,3.28912,3.29577,6630000.0
2009-05-15 18:28:00,3.29513,3.29606,3.28866,3.29597,6250000.0
2009-05-15 18:29:00,3.29497,3.29689,3.29166,3.29524,7750000.0
2009-05-15 18:30:00,3.29674,3.297,3.28884,3.29331,17500000.0
2009-05-15 18:31:00,3.29643,3.29643,3.29165,3.29165,9500000.0
2009-05-15 18:32:00,3.29547,3.29687,3.28944,3.29687,14000000.0
2009-05-15 18:33:00,3.29367,3.29626,3.29167,3.29626,9130000.0
2009-05-15 18:34:00,3.29243,3.29753,3.29243,3.29378,10000000.0
2009-05-15 18:35:00,3.2983,3.2983,3.29069,3.29473,5500000.0
2009-05-15 18:36:00,3.29656,3.29819,3.29296,3.29819,11500000.0
2009-05-15 18:37:00,3.29103,3.29594,3.2888,3.29277,10250000.0
2009-05-15 18:38:00,3.28845,3.29618,3.28845,3.29517,10130000.0
2009-05-15 18:39:00,3.29267,3.29334,3.28749,3.29196,13750000.0
2009-05-15 18:40:00,3.29626,3.29679,3.28837,3.29034,7250000.0
2009-05-15 18:41:00,3.29398,3.29491,3.28851,3.29277,7130000.0
2009-05-15 18:42:00,3.29331,3.29594,3.29188,3.29594,7750000.0
2009-05-15 18:43:00,3.29534,3.29579,3.28799,3.29259,12250000.0
2009-05-15 18:44:00,3.29068,3.29561,3.29043,3.29561,15500000.0
2009-05-15 18:45:00,3.29438,3.29438,3.28666,3.29328,7500000.0
2009-05-15 18:46:00,3.29363,3.29634,3.28564,3.29634,10380000.0
2009-05-15 18:47:00,3.29647,3.29737,3.28722,3.29622,7630000.0
2009-05-15 18:48:00,3.29228,3.29566,3.29043,3.29566,8630000.0
2009-05-15 18:49:00,3.29162,3.29678,3.29162,3.29481,7500000.0
2009-05-15 18:50:00,3.29283,3.29614,3.29101,3.29185,8750000.0
2009-05-15 18:51:00,3.2958,3.29676,3.29095,3.29305,10380000.0
2009-05-15 18:52:00,3.29832,3.29832,3.29179,3.29508,7750000.0
2009-05-15 18:53:00,3.29755,3.2986,3.29484,3.297,8750000.0
2009-05-15 18:54:00,3.30006,3.30006,3.29466,3.29612,13510000.0
2009-05-15 18:55:00,3.29823,3.29954,3.29317,3.29853,7250000.0
2009-05-15 18:56:00,3.29725,3.29884,3.29148,3.29694,10880000.0
2009-05-15 18:57:00,3.29981,3.29993,3.29163,3.29525,11000000.0
2009-05-15 18:58:00,3.29184,3.29965,3.29134,3.29843,16000000.0
2009-05-15 18:59:00,3.29553,3.29846,3.29475,3.29595,5500000.0
2009-05-15 19:00:00,3.29968,3.30031,3.29154,3.30031,18000000.0
2009-05-15 19:01:00,3.30012,3.3032,3.29701,3.3032,5250000.0
2009-05-15 19:02:00,3.30185,3.30185,3.29344,3.30096,16000000.0
2009-05-15 19:03:00,3.29773,3.30081,3.29769,3.29873,9000000.0
2009-05-15 19:04:00,3.29825,3.30104,3.29664,3.30071,7750000.0
2009-05-15 19:05:00,3.30203,3.30203,3.29484,3.29591,11500000.0
2009-05-15 19:06:00,3.29394,3.30098,3.29394,3.29967,9250000.0
2009-05-15 19:07:00,3.29836,3.30041,3.29289,3.29709,12000000.0
2009-05-15 19:08:00,3.29256,3.30017,3.29256,3.30017,10880000.0
2009-05-15 19:09:00,3.2973,3.29989,3.29599,3.29904,6500000.0
2009-05-15 19:10:00,3.2997,3.30184,3.29715,3.30184,5250000.0
2009-05-15 19:11:00,3.29787,3.30066,3.29386,3.29711,14000000.0
2009-05-15 19:12:00,3.3028,3.3031,3.29872,3.30236,7390000.0
2009-05-15 19:13:00,3.30428,3.30428,3.30087,3.30321,5500000.0
2009-05-15 19:14:00,3.30239,3.30489,3.30014,3.30265,7500000.0
2009-05-15 19:15:00,3.29865,3.30301,3.29127,3.29435,11000000.0
2009-05-15 19:16:00,3.29674,3.29824,3.29311,3.29311,16750000.0
2009-05-15 19:17:00,3.29462,3.29754,3.29294,3.29308,14250000.0
2009-05-15 19:18:00,3.29136,3.2969,3.2899,3.2899,14500000.0
2009-05-15 19:19:00,3.29644,3.29795,3.29406,3.29406,7500000.0
2009-05-15 19:20:00,3.29741,3.29898,3.2925,3.29288,8000000.0
2009-05-15 19:21:00,3.29648,3.29881,3.29279,3.29831,8250000.0
2009-05-15 19:22:00,3.29957,3.29986,3.2948,3.29711,7380000.0
2009-05-15 19:23:00,3.29976,3.29976,3.29597,3.29944,12380000.0
2009-05-15 19:24:00,3.30055,3.30055,3.29296,3.29914,7500000.0
2009-05-15 19:25:00,3.29986,3.29995,3.29372,3.29717,5250000.0
2009-05-15 19:26:00,3.29842,3.29977,3.29656,3.29757,6000000.0
2009-05-15 19:27:00,3.29339,3.30167,3.29339,3.30167,5250000.0
2009-05-15 19:28:00,3.2939,3.29956,3.29332,3.29634,6250000.0
2009-05-15 19:29:00,3.30198,3.30228,3.29393,3.29741,18630000.0
2009-05-15 19:30:00,3.296,3.30085,3.29368,3.30085,8500000.0
2009-05-15 19:31:00,3.29928,3.29947,3.29456,3.29555,11130000.0
2009-05-15 19:32:00,3.29923,3.29939,3.29488,3.29939,7000000.0
2009-05-15 19:33:00,3.29816,3.29976,3.29235,3.29928,7750000.0
2009-05-15 19:34:00,3.29846,3.3,3.29568,3.3,13000000.0
2009-05-15 19:35:00,3.29712,3.30222,3.29712,3.30002,7250000.0
2009-05-15 19:36:00,3.29819,3.30397,3.29795,3.30397,8000000.0
2009-05-15 19:37:00,3.30397,3.30397,3.29858,3.30188,10750000.0
2009-05-15 19:38:00,3.30144,3.30392,3.30081,3.30154,6750000.0
2009-05-15 19:39:00,3.30461,3.30461,3.30226,3.30352,7380000.0
2009-05-15 19:40:00,3.29937,3.3077,3.29791,3.30645,7250000.0
2009-05-15 19:41:00,3.30889,3.30889,3.30181,3.30373,6380000.0
2009-05-15 19:42:00,3.30834,3.30912,3.30322,3.30912,9750000.0
2009-05-15 19:43:00,3.30558,3.30984,3.30503,3.30934,6630000.0
2009-05-15 19:44:00,3.31001,3.31131,3.30214,3.3054,13250000.0
2009-05-15 19:45:00,3.31188,3.31259,3.30696,3.31128,9750000.0
2009-05-15 19:46:00,3.31113,3.31113,3.30685,3.30846,5750000.0
2009-05-15 19:47:00,3.30747,3.31119,3.30564,3.30586,8000000.0
2009-05-15 19:48:00,3.31231,3.31242,3.30288,3.30453,10000000.0
2009-05-15 19:49:00,3.30336,3.31141,3.30336,3.30784,6750000.0
2009-05-15 19:50:00,3.30917,3.31049,3.30489,3.31022,10500000.0
2009-05-15 19:51:00,3.31174,3.31174,3.30701,3.30916,7000000.0
2009-05-15 19:52:00,3.31037,3.31346,3.30939,3.3122,10500000.0
2009-05-15 19:53:00,3.31115,3.31484,3.30959,3.31281,10250000.0
2009-05-15 19:54:00,3.31002,3.31365,3.30899,3.31273,12750000.0
2009-05-15 19:55:00,3.31553,3.31579,3.31121,3.3119,14500000.0
2009-05-15 19:56:00,3.31266,3.31506,3.30826,3.31506,8630000.0
2009-05-15 19:57:00,3.31592,3.31592,3.30677,3.31104,16750000.0
2009-05-15 19:58:00,3.30953,3.31258,3.30745,3.30908,8500000.0
2009-05-15 19:59:00,3.30499,3.31364,3.30499,3.31364,4890000.0
2009-05-15 20:00:00,3.31377,3.31398,3.30997,3.31128,13000000.0
2009-05-15 20:01:00,3.31153,3.31365,3.3084,3.31365,9750000.0
2009-05-15 20:02:00,3.31279,3.31494,3.31138,3.31494,12000000.0
2009-05-15 20:03:00,3.31128,3.31352,3.30969,3.31239,10000000.0
2009-05-15 20:04:00,3.31258,3.31617,3.31172,3.31617,5500000.0
2009-05-15 20:05:00,3.31408,3.31521,3.3101,3.31307,11880000.0
2009-05-15 20:06:00,3.31324,3.31672,3.312,3.3144,7750000.0
2009-05-15 20:07:00,3.31486,3.31843,3.31193,3.31843,11500000.0
2009-05-15 20:08:00,3.31393,3.31589,3.30923,3.30923,7750000.0
2009-05-15 20:09:00,3.31079,3.31548,3.30773,3.31183,12250000.0
2009-05-15 20:10:00,3.31061,3.3143,3.30977,3.31216,8750000.0
2009-05-15 20:11:00,3.31069,3.31388,3.30951,3.31253,14250000.0
2009-05-15 20:12:00,3.31161,3.31473,3.30815,3.31428,6250000.0
2009-05-15 20:13:00,3.31137,3.3121,3.30442,3.3098,6750000.0
2009-05-15 20:14:00,3.30934,3.31326,3.30869,3.31201,12880000.0
2009-05-15 20:15:00,3.31033,3.31497,3.31033,3.31497,13630000.0
2009-05-15 20:16:00,3.31103,3.31418,3.31103,3.31324,7750000.0
2009-05-15 20:17:00,3.31058,3.31637,3.30983,3.30983,9250000.0
2009-05-15 20:18:00,3.31479,3.31657,3.31259,3.31657,10750000.0
2009-05-15 20:19:00,3.31712,3.3179,3.31185,3.3173,7250000.0
2009-05-15 20:20:00,3.31488,3.3166,3.30899,3.30899,9500000.0
2009-05-15 20:21:00,3.31488,3.31488,3.30833,3.31074,14750000.0
2009-05-15 20:22:00,3.31239,3.3135,3.30875,3.30875,8250000.0
2009-05-15 20:23:00,3.3102,3.3129,3.30736,3.30736,11750000.0
2009-05-15 20:24:00,3.31221,3.31337,3.3085,3.3085,10250000.0
2009-05-15 20:25:00,3.31247,3.31334,3.30814,3.31168,12000000.0
2009-05-15 20:26:00,3.31158,3.31363,3.3083,3.3083,12250000.0
2009-05-15 20:27:00,3.31426,3.31456,3.30783,3.30853,9250000.0
2009-05-15 20:28:00,3.31206,3.31342,3.31011,3.31276,10000000.0
2009-05-15 20:29:00,3.30951,3.31344,3.30795,3.31344,12750000.0
2009-05-15 20:30:00,3.30987,3.31447,3.30727,3.31061,12380000.0
2009-05-15 20:31:00,3.31351,3.31464,3.3086,3.31224,11750000.0
2009-05-15 20:32:00,3.31038,3.31406,3.3101,3.31136,10250000.0
2009-05-15 20:33:00,3.30988,3.31319,3.30731,3.30731,8500000.0
2009-05-15 20:34:00,3.31172,3.31365,3.31162,3.31204,10000000.0
2009-05-15 20:35:00,3.31145,3.31289,3.30988,3.3115,5500000.0
2009-05-15 20:36:00,3.3144,3.31602,3.31241,3.31394,7500000.0
2009-05-15 20:37:00,3.31419,3.31962,3.31172,3.3167,12380000.0
2009-05-15 20:38:00,3.31955,3.3215,3.31527,3.3215,12000000.0
2009-05-15 20:39:00,3.3208,3.3211,3.31597,3.31597,7630000.0
2009-05-15 20:40:00,3.31945,3.32384,3.31645,3.3211,13750000.0
2009-05-15 20:41:00,3.32025,3.3228,3.31659,3.32062,16500000.0
2009-05-15 20:42:00,3.31866,3.32265,3.31866,3.3209,9750000.0
2009-05-15 20:43:00,3.32333,3.32333,3.31908,3.31908,6750000.0
2009-05-15 20:44:00,3.32148,3.32389,3.317,3.31954,10250000.0
2009-05-15 20:45:00,3.32007,3.32261,3.32002,3.32091,7750000.0
2009-05-15 20:46:00,3.31914,3.3218,3.31849,3.31883,8000000.0
2009-05-15 20:47:00,3.32036,3.32196,3.31625,3.3191,10250000.0
2009-05-15 20:48:00,3.32026,3.32216,3.31639,3.3201,5750000.0
2009-05-15 20:49:00,3.32093,3.32434,3.31899,3.31899,8000000.0
2009-05-15 20:50:00,3.32126,3.32434,3.32,3.32068,13750000.0
2009-05-15 20:51:00,3.31923,3.32456,3.31923,3.3221,7380000.0
2009-05-15 20:52:00,3.32367,3.32446,3.31869,3.32243,12130000.0
2009-05-15 20:53:00,3.32504,3.32528,3.32028,3.32528,7000000.0
2009-05-15 20:54:00,3.3218,3.32443,3.32083,3.32083,7250000.0
2009-05-15 20:55:00,3.32069,3.32441,3.3184,3.32178,9630000.0
2009-05-15 20:56:00,3.31924,3.32316,3.31453,3.3149,5500000.0
2009-05-15 20:57:00,3.31481,3.31735,3.31159,3.31542,10380000.0
2009-05-15 20:58:00,3.31723,3.32104,3.31303,3.31862,10750000.0
2009-05-15 20:59:00,3.32027,3.32076,3.30815,3.31581,14250000.0
2009-05-15 21:00:00,3.31334,3.32043,3.31291,3.31836,7000000.0
2009-05-15 21:01:00,3.31931,3.3238,3.31931,3.3238,10250000.0
2009-05-15 21:02:00,3.31807,3.32385,3.31807,3.31828,13000000.0
2009-05-15 21:03:00,3.32,3.32395,3.32,3.32395,7750000.0
2009-05-15 21:04:00,3.32529,3.32529,3.32152,3.32152,8500000.0
2009-05-15 21:05:00,3.32012,3.32476,3.32012,3.32476,9500000.0
2009-05-15 21:06:00,3.32374,3.32527,3.32106,3.32325,5750000.0
2009-05-15 21:07:00,3.32335,3.32534,3.32123,3.32534,8250000.0
2009-05-15 21:08:00,3.32188,3.3241,3.31984,3.3221,11880000.0
2009-05-15 21:09:00,3.32157,3.32432,3.32122,3.32172,7750000.0
2009-05-15 21:10:00,3.31944,3.32357,3.31944,3.31988,8250000.0
2009-05-15 21:11:00,3.3213,3.32295,3.31806,3.32082,9750000.0
2009-05-15 21:12:00,3.32213,3.32272,3.31925,3.32135,5750000.0
2009-05-15 21:13:00,3.32038,3.32358,3.31899,3.3203,6250000.0
2009-05-15 21:14:00,3.31818,3.32273,3.31818,3.31991,7500000.0
2009-05-15 21:15:00,3.31979,3.32484,3.31779,3.32128,8000000.0
2009-05-15 21:16:00,3.3216,3.3232,3.3181,3.31909,16000000.0
2009-05-15 21:17:00,3.31717,3.32291,3.31612,3.32072,7750000.0
2009-05-15 21:18:00,3.32233,3.32305,3.31696,3.32107,7000000.0
2009-05-15 21:19:00,3.32367,3.3239,3.32043,3.32043,7000000.0
2009-05-15 21:20:00,3.32039,3.32185,3.31593,3.31965,9000000.0
2009-05-15 21:21:00,3.31953,3.32173,3.31814,3.31814,8500000.0
2009-05-15 21:22:00,3.31935,3.32323,3.31901,3.32196,9750000.0
2009-05-15 21:23:00,3.32018,3.32156,3.31946,3.32016,6500000.0
2009-05-15 21:24:00,3.32038,3.32151,3.31887,3.32004,6500000.0
2009-05-15 21:25:00,3.31893,3.32194,3.31728,3.3182,12250000.0
2009-05-15 21:26:00,3.31773,3.3216,3.31587,3.31819,7000000.0
2009-05-15 21:27:00,3.31657,3.31657,3.30937,3.30937,6000000.0
2009-05-15 21:28:00,3.30577,3.31609,3.30577,3.31572,6500000.0
2009-05-15 21:29:00,3.31008,3.31573,3.30972,3.31309,9750000.0
2009-05-15 21:30:00,3.3126,3.31608,3.3085,3.31599,9000000.0
2009-05-15 21:31:00,3.31106,3.31685,3.30942,3.31353,10750000.0
2009-05-15 21:32:00,3.31144,3.31805,3.31144,3.3167,5250000.0
2009-05-15 21:33:00,3.31669,3.31901,3.31471,3.31576,5500000.0
2009-05-15 21:34:00,3.31759,3.31876,3.31404,3.31549,8000000.0
2009-05-15 21:35:00,3.31174,3.31886,3.31174,3.31392,8380000.0
2009-05-15 21:36:00,3.31597,3.31751,3.31339,3.31689,9250000.0
2009-05-15 21:37:00,3.31566,3.31859,3.31317,3.31859,7250000.0
2009-05-15 21:38:00,3.31215,3.3174,3.31194,3.31267,9750000.0
2009-05-15 21:39:00,3.31469,3.31763,3.3142,3.31485,9000000.0
2009-05-15 21:40:00,3.31439,3.31889,3.31403,3.31889,7000000.0
2009-05-15 21:41:00,3.31401,3.31789,3.31397,3.31397,9130000.0
2009-05-15 21:42:00,3.31555,3.31825,3.3155,3.31825,8250000.0
2009-05-15 21:43:00,3.3149,3.31944,3.31416,3.31719,13750000.0
2009-05-15 21:44:00,3.31631,3.31722,3.31051,3.31682,7750000.0
2009-05-15 21:45:00,3.31407,3.31762,3.31334,3.31653,8750000.0
2009-05-15 21:46:00,3.31479,3.31842,3.31413,3.31478,5250000.0
2009-05-15 21:47:00,3.31585,3.3169,3.31276,3.31464,7750000.0
2009-05-15 21:48:00,3.31447,3.31764,3.3138,3.31746,8880000.0
2009-05-15 21:49:00,3.31578,3.31764,3.31104,3.31104,5880000.0
2009-05-15 21:50:00,3.31245,3.3174,3.31143,3.31409,5880000.0
2009-05-15 21:51:00,3.31137,3.31951,3.31078,3.31951,8000000.0
2009-05-15 21:52:00,3.31576,3.31863,3.31421,3.31685,7250000.0
2009-05-15 21:53:00,3.31571,3.31741,3.31389,3.31389,6760000.0
2009-05-15 21:54:00,3.31417,3.31702,3.31338,3.31533,8750000.0
2009-05-15 21:55:00,3.31495,3.31889,3.31175,3.31889,11750000.0
2009-05-15 21:56:00,3.31619,3.31737,3.31182,3.31182,5500000.0
2009-05-15 21:57:00,3.31517,3.3185,3.31336,3.31336,8750000.0
2009-05-15 21:58:00,3.31515,3.31725,3.31482,3.31482,10750000.0
2009-05-15 21:59:00,3.31551,3.31757,3.31049,3.31049,10500000.0
2009-05-15 22:00:00,3.314,3.317,3.30816,3.31261,14130000.0
2009-05-15 22:01:00,3.3145,3.31476,3.31067,3.31067,8250000.0
2009-05-15 22:02:00,3.3107,3.31491,3.30786,3.31179,14250000.0
2009-05-15 22:03:00,3.31333,3.31552,3.30904,3.31379,7000000.0
2009-05-15 22:04:00,3.31513,3.31802,3.31269,3.31469,14130000.0
2009-05-15 22:05:00,3.31436,3.31736,3.3134,3.3161,9250000.0
2009-05-15 22:06:00,3.31496,3.318,3.31384,3.318,14000000.0
2009-05-15 22:07:00,3.31431,3.31845,3.31431,3.31528,11000000.0
2009-05-15 22:08:00,3.31546,3.31786,3.31255,3.31286,19380000.0
2009-05-15 22:09:00,3.3151,3.31769,3.31109,3.31732,6750000.0
2009-05-15 22:10:00,3.31092,3.31856,3.31092,3.31856,19250000.0
2009-05-15 22:11:00,3.31682,3.31885,3.3126,3.31625,13250000.0
2009-05-15 22:12:00,3.31547,3.31911,3.31326,3.31535,15000000.0
2009-05-15 22:13:00,3.31376,3.31947,3.31376,3.31674,15880000.0
2009-05-15 22:14:00,3.31644,3.31959,3.31538,3.31645,12000000.0
2009-05-15 22:15:00,3.31714,3.31928,3.31466,3.31928,5250000.0
2009-05-15 22:16:00,3.31649,3.32028,3.31495,3.32028,10500000.0
2009-05-15 22:17:00,3.31453,3.31913,3.31453,3.31735,7250000.0
2009-05-15 22:18:00,3.31716,3.31817,3.31534,3.31636,8000000.0
2009-05-15 22:19:00,3.32024,3.32024,3.31467,3.31598,8250000.0
2009-05-15 22:20:00,3.31647,3.31959,3.31348,3.31687,11500000.0
2009-05-15 22:21:00,3.31736,3.31886,3.31722,3.31728,11630000.0
2009-05-15 22:22:00,3.31598,3.31925,3.31548,3.31691,6250000.0
2009-05-15 22:23:00,3.31557,3.31869,3.31449,3.31684,8250000.0
2009-05-15 22:24:00,3.31093,3.3176,3.31093,3.31386,8250000.0
2009-05-15 22:25:00,3.31732,3.31785,3.31469,3.31671,13500000.0
2009-05-15 22:26:00,3.31689,3.31963,3.31676,3.3192,10250000.0
2009-05-15 22:27:00,3.31452,3.31841,3.31445,3.31445,5750000.0
2009-05-15 22:28:00,3.31782,3.31875,3.31648,3.31712,8750000.0
2009-05-15 22:29:00,3.31599,3.31947,3.31469,3.31542,10250000.0
2009-05-15 22:30:00,3.3153,3.31885,3.31343,3.31343,6000000.0
2009-05-15 22:31:00,3.3134,3.31962,3.3134,3.31656,9500000.0
2009-05-15 22:32:00,3.31717,3.31717,3.31107,3.31285,7750000.0
2009-05-15 22:33:00,3.31307,3.31737,3.31205,3.31737,16250000.0
2009-05-15 22:34:00,3.31345,3.31613,3.31345,3.31484,8250000.0
2009-05-15 22:35:00,3.31356,3.31671,3.30822,3.31275,8500000.0
2009-05-15 22:36:00,3.31216,3.31746,3.30923,3.31606,13500000.0
2009-05-15 22:37:00,3.31045,3.31395,3.31006,3.31108,10000000.0
2009-05-15 22:38:00,3.31231,3.31972,3.30986,3.31972,13510000.0
2009-05-15 22:39:00,3.32018,3.32018,3.3163,3.31776,10000000.0
2009-05-15 22:40:00,3.31475,3.31933,3.31475,3.31741,9250000.0
2009-05-15 22:41:00,3.31417,3.31985,3.31414,3.31938,7880000.0
2009-05-15 22:42:00,3.31766,3.31993,3.31361,3.3169,9500000.0
2009-05-15 22:43:00,3.31699,3.31971,3.31612,3.31759,9000000.0
2009-05-15 22:44:00,3.31482,3.32103,3.31482,3.32103,7750000.0
2009-05-15 22:45:00,3.31704,3.32051,3.31616,3.32051,8000000.0
2009-05-15 22:46:00,3.31783,3.32103,3.31573,3.31739,9000000.0
2009-05-15 22:47:00,3.316,3.32058,3.316,3.31687,11000000.0
2009-05-15 22:48:00,3.31666,3.31933,3.31302,3.31552,9000000.0
2009-05-15 22:49:00,3.32049,3.32049,3.31715,3.31962,6500000.0
2009-05-15 22:50:00,3.31771,3.32063,3.31748,3.3177,10250000.0
2009-05-15 22:51:00,3.31874,3.32114,3.31813,3.31848,6130000.0
2009-05-15 22:52:00,3.31903,3.32034,3.31513,3.31881,11750000.0
2009-05-15 22:53:00,3.32011,3.32037,3.31475,3.32037,10750000.0
2009-05-15 22:54:00,3.31471,3.31939,3.31465,3.31773,10000000.0
2009-05-15 22:55:00,3.31502,3.32022,3.31502,3.31872,7750000.0
2009-05-15 22:56:00,3.31943,3.31943,3.31711,3.31785,5500000.0
2009-05-15 22:57:00,3.31626,3.31974,3.3149,3.31563,12250000.0
2009-05-15 22:58:00,3.31763,3.32023,3.31452,3.32011,14250000.0
2009-05-15 22:59:00,3.32014,3.32147,3.31356,3.32147,14500000.0
2009-05-17 23:00:00,3.29733,3.30018,3.29533,3.29692,11750000.0
2009-05-17 23:01:00,3.29554,3.29994,3.29554,3.29994,5500000.0
2009-05-17 23:02:00,3.29563,3.2991,3.29459,3.29712,6630000.0
2009-05-17 23:03:00,3.29713,3.29943,3.29539,3.29878,7500000.0
2009-05-17 23:04:00,3.29851,3.29852,3.29492,3.29843,10500000.0
2009-05-17 23:05:00,3.29817,3.29852,3.29532,3.29852,5250000.0
2009-05-17 23:06:00,3.2981,3.2981,3.29337,3.29621,10500000.0
2009-05-17 23:07:00,3.29887,3.29887,3.29497,3.29852,7750000.0
2009-05-17 23:08:00,3.29851,3.29908,3.29441,3.29908,8750000.0
2009-05-17 23:09:00,3.29663,3.29881,3.29408,3.29851,8750000.0
2009-05-17 23:10:00,3.2985,3.29883,3.29662,3.29813,10000000.0
2009-05-17 23:11:00,3.29912,3.29912,3.29667,3.29852,8750000.0
2009-05-17 23:12:00,3.29649,3.29942,3.29649,3.29882,8250000.0
2009-05-17 23:13:00,3.29844,3.29892,3.29573,3.29573,11750000.0
2009-05-17 23:14:00,3.2985,3.29852,3.29638,3.29852,7000000.0
2009-05-17 23:15:00,3.29832,3.29883,3.29493,3.29852,6750000.0
2009-05-17 23:16:00,3.29882,3.29882,3.29768,3.29853,9250000.0
2009-05-17 23:17:00,3.2985,3.29897,3.29668,3.29849,8500000.0
2009-05-17 23:18:00,3.29917,3.29917,3.29477,3.29852,6380000.0
2009-05-17 23:19:00,3.29851,3.29908,3.29422,3.29851,12000000.0
2009-05-17 23:20:00,3.29621,3.29861,3.29621,3.29842,8500000.0
2009-05-17 23:21:00,3.29932,3.29932,3.29482,3.29889,9750000.0
2009-05-17 23:22:00,3.29846,3.29942,3.29353,3.29892,7000000.0
2009-05-17 23:23:00,3.29907,3.29907,3.2927,3.29876,10000000.0
2009-05-17 23:24:00,3.29925,3.29989,3.29769,3.29968,6750000.0
2009-05-17 23:25:00,3.29963,3.29981,3.29784,3.29974,8500000.0
2009-05-17 23:26:00,3.29945,3.29945,3.29575,3.29909,6500000.0
2009-05-17 23:27:00,3.29887,3.29953,3.29508,3.29942,5500000.0
2009-05-17 23:28:00,3.29912,3.29972,3.29557,3.29732,7750000.0
2009-05-17 23:29:00,3.2954,3.29997,3.2954,3.29912,5630000.0
2009-05-17 23:30:00,3.30157,3.31084,3.30003,3.30003,12250000.0
2009-05-17 23:31:00,3.29886,3.29997,3.29563,3.29912,10250000.0
2009-05-17 23:32:00,3.29917,3.29917,3.29588,3.29588,8880000.0
2009-05-17 23:33:00,3.29957,3.29957,3.29723,3.29848,7000000.0
2009-05-17 23:34:00,3.29535,3.31152,3.29535,3.31152,5250000.0
2009-05-17 23:35:00,3.30062,3.31111,3.30062,3.30982,10750000.0
2009-05-17 23:36:00,3.29818,3.29922,3.29562,3.29882,6380000.0
2009-05-17 23:37:00,3.29807,3.29943,3.29702,3.29787,8250000.0
2009-05-17 23:38:00,3.29917,3.29942,3.29718,3.29893,10630000.0
2009-05-17 23:39:00,3.30135,3.30989,3.30019,3.30019,11500000.0
2009-05-17 23:40:00,3.29892,3.31055,3.29892,3.31055,9250000.0
2009-05-17 23:41:00,3.2984,3.31126,3.29706,3.31126,8880000.0
2009-05-17 23:42:00,3.29891,3.31399,3.29891,3.31399,7750000.0
2009-05-17 23:43:00,3.30194,3.30933,3.30063,3.30063,9250000.0
2009-05-17 23:44:00,3.30917,3.31096,3.30021,3.30021,6250000.0
2009-05-17 23:45:00,3.30039,3.31082,3.30039,3.30117,9000000.0
2009-05-17 23:46:00,3.29992,3.30937,3.2992,3.30062,5500000.0
2009-05-17 23:47:00,3.29842,3.29862,3.29403,3.29842,6500000.0
2009-05-17 23:48:00,3.29483,3.29869,3.29483,3.29823,7750000.0
2009-05-17 23:49:00,3.30077,3.31266,3.30077,3.31266,6250000.0
2009-05-17 23:50:00,3.29728,3.29728,3.29261,3.29719,7500000.0
2009-05-17 23:51:00,3.29747,3.29852,3.29667,3.29852,8750000.0
2009-05-17 23:52:00,3.30063,3.30931,3.29854,3.30136,6750000.0
2009-05-17 23:53:00,3.29853,3.2986,3.29478,3.2984,5500000.0
2009-05-17 23:54:00,3.29918,3.30414,3.29918,3.29959,6630000.0
2009-05-17 23:55:00,3.29842,3.29873,3.29663,3.2984,9000000.0
2009-05-17 23:56:00,3.29942,3.30949,3.29942,3.30022,6500000.0
2009-05-17 23:57:00,3.29794,3.29842,3.29372,3.29794,6000000.0
2009-05-17 23:58:00,3.2999,3.31077,3.29983,3.29983,13380000.0
2009-05-17 23:59:00,3.30029,3.31237,3.30029,3.31227,5500000.0
2009-05-18 00:00:00,3.30158,3.3145,3.30158,3.3145,7500000.0
2009-05-18 00:01:00,3.30172,3.31846,3.30172,3.31437,9250000.0
2009-05-18 00:02:00,3.30097,3.31307,3.29816,3.31307,6500000.0
2009-05-18 00:03:00,3.30126,3.31518,3.30126,3.31518,8000000.0
2009-05-18 00:04:00,3.30119,3.31558,3.29811,3.31558,7750000.0
2009-05-18 00:05:00,3.30134,3.3126,3.30122,3.30223,10000000.0
2009-05-18 00:06:00,3.30133,3.30208,3.30133,3.30168,7500000.0
2009-05-18 00:07:00,3.30251,3.31655,3.30251,3.31655,7000000.0
2009-05-18 00:08:00,3.30414,3.31861,3.30414,3.31861,8500000.0
2009-05-18 00:09:00,3.30809,3.31346,3.30468,3.30468,6750000.0
2009-05-18 00:10:00,3.30762,3.31694,3.30662,3.30662,7250000.0
2009-05-18 00:11:00,3.3153,3.3192,3.3096,3.3192,11000000.0
2009-05-18 00:12:00,3.3063,3.32025,3.3063,3.32025,6500000.0
2009-05-18 00:13:00,3.30468,3.32021,3.30468,3.32021,9380000.0
2009-05-18 00:14:00,3.30592,3.31862,3.30592,3.31253,16000000.0
2009-05-18 00:15:00,3.30491,3.31122,3.30461,3.31122,11000000.0
2009-05-18 00:16:00,3.30636,3.30893,3.30158,3.30248,8000000.0
2009-05-18 00:17:00,3.31141,3.31141,3.30572,3.3113,11630000.0
2009-05-18 00:18:00,3.30564,3.30948,3.30564,3.3061,6750000.0
2009-05-18 00:19:00,3.3119,3.3119,3.30585,3.30585,5750000.0
2009-05-18 00:20:00,3.30662,3.31129,3.30662,3.31127,13880000.0
2009-05-18 00:21:00,3.30102,3.30996,3.30102,3.30588,5750000.0
2009-05-18 00:22:00,3.30455,3.31086,3.30455,3.31086,10130000.0
2009-05-18 00:23:00,3.30322,3.31059,3.30322,3.30546,8500000.0
2009-05-18 00:24:00,3.30991,3.30991,3.30466,3.30466,5500000.0
2009-05-18 00:25:00,3.30308,3.31052,3.30308,3.30741,7000000.0
2009-05-18 00:26:00,3.30491,3.31189,3.30439,3.31189,8250000.0
2009-05-18 00:27:00,3.30622,3.31109,3.30622,3.30781,7250000.0
2009-05-18 00:28:00,3.30586,3.31194,3.30581,3.31194,11130000.0
2009-05-18 00:29:00,3.30625,3.3104,3.30285,3.30346,7500000.0
2009-05-18 00:30:00,3.30638,3.31115,3.30335,3.31115,10130000.0
2009-05-18 00:31:00,3.30566,3.31217,3.30538,3.30538,8750000.0
2009-05-18 00:32:00,3.30585,3.30601,3.30148,3.30148,6250000.0
2009-05-18 00:33:00,3.30871,3.31258,3.30162,3.3054,5380000.0
2009-05-18 00:34:00,3.30469,3.30471,3.30116,3.30437,5500000.0
2009-05-18 00:35:00,3.3038,3.30413,3.30297,3.30297,7500000.0
2009-05-18 00:36:00,3.304,3.31306,3.304,3.30701,6250000.0
2009-05-18 00:37:00,3.30413,3.30419,3.30014,3.30014,5750000.0
2009-05-18 00:38:00,3.30245,3.30267,3.29862,3.29871,10750000.0
2009-05-18 00:39:00,3.29834,3.30291,3.29834,3.30234,7380000.0
2009-05-18 00:40:00,3.30277,3.3036,3.30037,3.3036,8750000.0
2009-05-18 00:41:00,3.30575,3.31512,3.30575,3.3073,7750000.0
2009-05-18 00:42:00,3.30478,3.30543,3.29922,3.30493,14250000.0
2009-05-18 00:43:00,3.30547,3.30547,3.3014,3.30525,10500000.0
2009-05-18 00:44:00,3.30465,3.30465,3.29994,3.30378,7750000.0
2009-05-18 00:45:00,3.30135,3.30378,3.30135,3.30343,8130000.0
2009-05-18 00:46:00,3.3041,3.3041,3.30062,3.30263,8750000.0
2009-05-18 00:47:00,3.30354,3.30388,3.30155,3.30155,7500000.0
2009-05-18 00:48:00,3.30254,3.30287,3.29952,3.29981,8880000.0
2009-05-18 00:49:00,3.30172,3.30215,3.29955,3.30172,9250000.0
2009-05-18 00:50:00,3.30594,3.31082,3.30031,3.30079,9130000.0
2009-05-18 00:51:00,3.30205,3.31517,3.30205,3.30306,12750000.0
2009-05-18 00:52:00,3.30141,3.31236,3.30141,3.30299,7000000.0
2009-05-18 00:53:00,3.29868,3.31249,3.29868,3.30074,9500000.0
2009-05-18 00:54:00,3.30502,3.31131,3.30445,3.30891,9750000.0
2009-05-18 00:55:00,3.29935,3.31202,3.29743,3.30148,6250000.0
2009-05-18 00:56:00,3.30094,3.31319,3.30094,3.31319,8750000.0
2009-05-18 00:57:00,3.30129,3.31596,3.30129,3.31535,6000000.0
2009-05-18 00:58:00,3.30105,3.316,3.30105,3.316,8380000.0
2009-05-18 00:59:00,3.30451,3.31232,3.30027,3.30138,5750000.0
2009-05-18 01:00:00,3.31081,3.31206,3.30052,3.31136,13500000.0
2009-05-18 01:01:00,3.29666,3.30653,3.29661,3.30004,8000000.0
2009-05-18 01:02:00,3.29954,3.31318,3.29954,3.31318,5630000.0
2009-05-18 01:03:00,3.29564,3.30805,3.29564,3.29811,6250000.0
2009-05-18 01:04:00,3.30056,3.30962,3.29876,3.30962,7750000.0
2009-05-18 01:05:00,3.29839,3.31061,3.29839,3.30508,10000000.0
2009-05-18 01:06:00,3.30648,3.30708,3.29755,3.30153,9000000.0
2009-05-18 01:07:00,3.29753,3.30635,3.29565,3.30264,10750000.0
2009-05-18 01:08:00,3.29862,3.30911,3.29441,3.29441,9500000.0
2009-05-18 01:09:00,3.29842,3.30867,3.29842,3.30231,8500000.0
2009-05-18 01:10:00,3.29341,3.31159,3.2924,3.31159,10500000.0
2009-05-18 01:11:00,3.29172,3.31164,3.29172,3.31164,7500000.0
2009-05-18 01:12:00,3.30498,3.3078,3.29411,3.29411,9250000.0
2009-05-18 01:13:00,3.30818,3.30818,3.29877,3.29877,5750000.0
2009-05-18 01:14:00,3.29758,3.31083,3.29754,3.31083,10750000.0
2009-05-18 01:15:00,3.30555,3.30763,3.29732,3.30285,8500000.0
2009-05-18 01:16:00,3.30041,3.30983,3.30041,3.30328,9250000.0
2009-05-18 01:17:00,3.30561,3.31054,3.30126,3.30427,7750000.0
2009-05-18 01:18:00,3.31164,3.31202,3.30265,3.30949,7880000.0
2009-05-18 01:19:00,3.30669,3.31387,3.30645,3.31387,8750000.0
2009-05-18 01:20:00,3.30444,3.31358,3.30444,3.31358,7750000.0
2009-05-18 01:21:00,3.30652,3.31237,3.30652,3.31187,7750000.0
2009-05-18 01:22:00,3.30695,3.31242,3.30695,3.31213,6250000.0
2009-05-18 01:23:00,3.3052,3.31358,3.3052,3.30864,6000000.0
2009-05-18 01:24:00,3.31132,3.31439,3.30975,3.31439,6250000.0
2009-05-18 01:25:00,3.30895,3.31305,3.3079,3.31305,10000000.0
2009-05-18 01:26:00,3.30741,3.31402,3.30741,3.3126,6250000.0
2009-05-18 01:27:00,3.30852,3.31515,3.30852,3.31515,7750000.0
2009-05-18 01:28:00,3.30872,3.31414,3.3069,3.31085,20380000.0
2009-05-18 01:29:00,3.31146,3.31146,3.30721,3.309,7000000.0
2009-05-18 01:30:00,3.31027,3.31291,3.30605,3.31265,10750000.0
2009-05-18 01:31:00,3.31028,3.31333,3.30658,3.31322,23000000.0
2009-05-18 01:32:00,3.30778,3.31266,3.30778,3.31266,6630000.0
2009-05-18 01:33:00,3.30926,3.31473,3.30647,3.31473,18000000.0
2009-05-18 01:34:00,3.308,3.31374,3.30743,3.31277,12250000.0
2009-05-18 01:35:00,3.30873,3.31395,3.30873,3.31334,8250000.0
2009-05-18 01:36:00,3.30903,3.31497,3.30853,3.31497,6250000.0
2009-05-18 01:37:00,3.31077,3.31666,3.31077,3.31199,9000000.0
2009-05-18 01:38:00,3.31188,3.31687,3.31118,3.31687,11630000.0
2009-05-18 01:39:00,3.31345,3.31469,3.30607,3.30862,11500000.0
2009-05-18 01:40:00,3.30799,3.31192,3.30736,3.30801,6000000.0
2009-05-18 01:41:00,3.31432,3.3149,3.31056,3.3149,6750000.0
2009-05-18 01:42:00,3.30846,3.3145,3.30625,3.3145,7630000.0
2009-05-18 01:43:00,3.30633,3.31461,3.30633,3.31461,6250000.0
2009-05-18 01:44:00,3.31308,3.3135,3.31064,3.3135,6630000.0
2009-05-18 01:45:00,3.30816,3.3147,3.30501,3.31444,5500000.0
2009-05-18 01:46:00,3.31244,3.31549,3.31081,3.31549,10880000.0
2009-05-18 01:47:00,3.31034,3.31387,3.30827,3.31387,5500000.0
2009-05-18 01:48:00,3.30974,3.31204,3.30868,3.30868,7750000.0
2009-05-18 01:49:00,3.31414,3.31517,3.30853,3.31301,7750000.0
2009-05-18 01:50:00,3.30653,3.31461,3.30653,3.31461,11130000.0
2009-05-18 01:51:00,3.31489,3.31541,3.30767,3.31541,6750000.0
2009-05-18 01:52:00,3.30915,3.31437,3.30915,3.31426,9250000.0
2009-05-18 01:53:00,3.31366,3.31407,3.30996,3.3131,6500000.0
2009-05-18 01:54:00,3.31143,3.31462,3.30773,3.31462,6250000.0
2009-05-18 01:55:00,3.31311,3.31356,3.31031,3.31311,7000000.0
2009-05-18 01:56:00,3.3145,3.3145,3.30634,3.31435,10750000.0
2009-05-18 01:57:00,3.30566,3.31426,3.30566,3.31383,8500000.0
2009-05-18 01:58:00,3.3086,3.31505,3.3086,3.31505,5250000.0
2009-05-18 02:01:00,3.31596,3.31648,3.31256,3.31435,5750000.0
2009-05-18 02:02:00,3.31801,3.31801,3.31188,3.31348,15630000.0
2009-05-18 02:03:00,3.31057,3.31625,3.31057,3.31492,8750000.0
2009-05-18 02:04:00,3.3174,3.31746,3.30968,3.31446,7000000.0
2009-05-18 02:05:00,3.31178,3.31754,3.31178,3.31423,6250000.0
2009-05-18 02:06:00,3.31631,3.31631,3.31099,3.31246,6000000.0
2009-05-18 02:07:00,3.31288,3.31356,3.30793,3.31059,5500000.0
2009-05-18 02:08:00,3.31402,3.31541,3.30959,3.30975,6000000.0
2009-05-18 02:09:00,3.30878,3.31272,3.30741,3.30741,6250000.0
2009-05-18 02:10:00,3.31346,3.3139,3.30921,3.31275,9750000.0
2009-05-18 02:11:00,3.31482,3.31482,3.30872,3.30872,9750000.0
2009-05-18 02:12:00,3.31444,3.31444,3.31077,3.31304,5250000.0
2009-05-18 02:13:00,3.31016,3.31416,3.31016,3.314,6750000.0
2009-05-18 02:14:00,3.31313,3.31386,3.30893,3.31082,7130000.0
2009-05-18 02:15:00,3.31121,3.31394,3.31119,3.31178,6250000.0
2009-05-18 02:16:00,3.31283,3.31598,3.31111,3.31354,5750000.0
2009-05-18 02:17:00,3.31168,3.31749,3.31168,3.31542,12250000.0
2009-05-18 02:18:00,3.31266,3.31625,3.31087,3.31515,9250000.0
2009-05-18 02:19:00,3.311,3.31619,3.311,3.31146,10000000.0
2009-05-18 02:20:00,3.31825,3.3184,3.31059,3.3175,8500000.0
2009-05-18 02:21:00,3.31838,3.31838,3.31368,3.31368,5630000.0
2009-05-18 02:22:00,3.31515,3.31836,3.31261,3.31808,6000000.0
2009-05-18 02:23:00,3.31624,3.31863,3.31252,3.31747,6500000.0
2009-05-18 02:24:00,3.31755,3.31904,3.31514,3.31708,8250000.0
2009-05-18 02:25:00,3.31067,3.31792,3.31067,3.31733,7500000.0
2009-05-18 02:26:00,3.31709,3.3189,3.31134,3.31778,21880000.0
2009-05-18 02:27:00,3.31642,3.31868,3.31455,3.31806,6250000.0
2009-05-18 02:28:00,3.31799,3.31972,3.31341,3.31508,17750000.0
2009-05-18 02:29:00,3.31768,3.31769,3.31034,3.31187,9250000.0
2009-05-18 02:30:00,3.31678,3.31966,3.31305,3.31756,5500000.0
2009-05-18 02:31:00,3.31492,3.32065,3.31267,3.31801,23500000.0
2009-05-18 02:32:00,3.31649,3.31841,3.31591,3.31719,5500000.0
2009-05-18 02:33:00,3.31318,3.32031,3.31318,3.31535,7000000.0
2009-05-18 02:34:00,3.31606,3.31867,3.31471,3.31757,10250000.0
2009-05-18 02:35:00,3.31638,3.31817,3.31633,3.31737,6750000.0
2009-05-18 02:36:00,3.31668,3.31987,3.31464,3.31621,11130000.0
2009-05-18 02:37:00,3.31957,3.32083,3.31431,3.32083,7750000.0
2009-05-18 02:38:00,3.3162,3.31967,3.31562,3.31562,5750000.0
2009-05-18 02:39:00,3.31926,3.32055,3.31727,3.31913,13750000.0
2009-05-18 02:40:00,3.31538,3.31927,3.31488,3.31692,10750000.0
2009-05-18 02:41:00,3.31717,3.31821,3.31356,3.31801,7500000.0
2009-05-18 02:42:00,3.3143,3.32002,3.31031,3.32002,6000000.0
2009-05-18 02:43:00,3.31685,3.31719,3.31371,3.31404,5250000.0
2009-05-18 02:44:00,3.31673,3.31887,3.31342,3.3177,9500000.0
2009-05-18 02:45:00,3.31286,3.31998,3.31286,3.31998,10750000.0
2009-05-18 02:46:00,3.31223,3.31949,3.31223,3.31949,6000000.0
2009-05-18 02:47:00,3.31078,3.31769,3.31078,3.31652,9250000.0
2009-05-18 02:48:00,3.31329,3.31792,3.31329,3.31485,7250000.0
2009-05-18 02:49:00,3.31745,3.31831,3.3118,3.31802,12500000.0
2009-05-18 02:50:00,3.31094,3.31712,3.31094,3.31671,11500000.0
2009-05-18 02:51:00,3.31478,3.31815,3.31478,3.31754,11750000.0
2009-05-18 02:52:00,3.31388,3.31929,3.31388,3.31724,10000000.0
2009-05-18 02:53:00,3.31021,3.3185,3.31021,3.31374,9250000.0
2009-05-18 02:54:00,3.3125,3.31849,3.3125,3.31395,10500000.0
2009-05-18 02:55:00,3.31509,3.3187,3.31155,3.3187,4880000.0
2009-05-18 02:56:00,3.31239,3.31923,3.31239,3.31414,6500000.0
2009-05-18 02:57:00,3.31252,3.31664,3.31252,3.31431,6500000.0
2009-05-18 02:58:00,3.31612,3.3173,3.31425,3.31482,5500000.0
2009-05-18 02:59:00,3.31638,3.31899,3.31332,3.31332,9000000.0
2009-05-18 03:00:00,3.31781,3.31781,3.31162,3.31494,5250000.0
2009-05-18 03:01:00,3.31376,3.31527,3.3097,3.31289,11500000.0
2009-05-18 03:02:00,3.31019,3.31548,3.30919,3.30919,5250000.0
2009-05-18 03:03:00,3.31494,3.31578,3.3114,3.31418,5750000.0
2009-05-18 03:04:00,3.3099,3.3165,3.3099,3.31157,9750000.0
2009-05-18 03:05:00,3.30796,3.31545,3.30796,3.31109,10000000.0
2009-05-18 03:06:00,3.30818,3.31468,3.30711,3.31204,8250000.0
2009-05-18 03:07:00,3.31532,3.31532,3.31094,3.31094,12250000.0
2009-05-18 03:08:00,3.31342,3.31621,3.31094,3.31108,10500000.0
2009-05-18 03:09:00,3.31312,3.31627,3.31099,3.31181,10250000.0
2009-05-18 03:10:00,3.31205,3.31502,3.30947,3.31137,7500000.0
2009-05-18 03:11:00,3.31029,3.31527,3.30932,3.31091,9380000.0
2009-05-18 03:12:00,3.30848,3.31572,3.30848,3.31185,6250000.0
2009-05-18 03:13:00,3.31566,3.31566,3.30845,3.3109,8500000.0
2009-05-18 03:14:00,3.31789,3.31806,3.30995,3.30997,11500000.0
2009-05-18 03:15:00,3.31235,3.31655,3.31,3.31331,6000000.0
2009-05-18 03:16:00,3.31834,3.31834,3.30958,3.31213,9250000.0
2009-05-18 03:17:00,3.3164,3.31735,3.30848,3.31553,12000000.0
2009-05-18 03:18:00,3.31306,3.31536,3.31167,3.31273,7380000.0
2009-05-18 03:19:00,3.31561,3.31745,3.31178,3.31335,6000000.0
2009-05-18 03:20:00,3.31784,3.31818,3.31035,3.31035,7750000.0
2009-05-18 03:21:00,3.31168,3.31921,3.31147,3.3187,14000000.0
2009-05-18 03:22:00,3.31501,3.32077,3.31501,3.31667,5500000.0
2009-05-18 03:23:00,3.31733,3.32186,3.31659,3.32019,12750000.0
2009-05-18 03:24:00,3.31935,3.32231,3.31656,3.31656,9250000.0
2009-05-18 03:25:00,3.31506,3.32081,3.31368,3.31986,5500000.0
2009-05-18 03:26:00,3.31736,3.31972,3.31543,3.31583,5500000.0
2009-05-18 03:27:00,3.31401,3.3216,3.31401,3.3216,8750000.0
2009-05-18 03:28:00,3.31483,3.31908,3.31187,3.31187,11000000.0
2009-05-18 03:29:00,3.31431,3.32043,3.31338,3.31864,8250000.0
2009-05-18 03:30:00,3.31311,3.32062,3.31311,3.32062,8510000.0
2009-05-18 03:31:00,3.32198,3.32198,3.313,3.31487,8750000.0
2009-05-18 03:32:00,3.32203,3.32203,3.31828,3.32166,11500000.0
2009-05-18 03:33:00,3.31648,3.31773,3.31538,3.31602,6000000.0
2009-05-18 03:34:00,3.31635,3.32109,3.31034,3.31034,9250000.0
2009-05-18 03:35:00,3.31249,3.31773,3.31183,3.31605,5500000.0
2009-05-18 03:36:00,3.31343,3.3188,3.31049,3.31716,7510000.0
2009-05-18 03:37:00,3.31527,3.31974,3.31516,3.31763,11380000.0
2009-05-18 03:38:00,3.3154,3.31955,3.31252,3.31252,5500000.0
2009-05-18 03:39:00,3.31416,3.31904,3.31281,3.31697,12250000.0
2009-05-18 03:40:00,3.31333,3.31762,3.31282,3.31551,9750000.0
2009-05-18 03:41:00,3.31539,3.31975,3.31244,3.31975,8000000.0
2009-05-18 03:42:00,3.31888,3.32033,3.31362,3.31437,9750000.0
2009-05-18 03:43:00,3.31319,3.3196,3.31319,3.31414,9750000.0
2009-05-18 03:44:00,3.31823,3.31942,3.31472,3.31484,11130000.0
2009-05-18 03:45:00,3.3142,3.32,3.31359,3.32,15000000.0
2009-05-18 03:46:00,3.31342,3.31841,3.31329,3.31778,6250000.0
2009-05-18 03:47:00,3.31532,3.31815,3.31271,3.3139,11000000.0
2009-05-18 03:48:00,3.31948,3.31948,3.31277,3.31408,8500000.0
2009-05-18 03:49:00,3.31894,3.31992,3.31273,3.31406,7000000.0
2009-05-18 03:50:00,3.31521,3.31797,3.31314,3.31314,6500000.0
2009-05-18 03:51:00,3.31558,3.31989,3.31448,3.31868,9500000.0
2009-05-18 03:52:00,3.31199,3.31849,3.30974,3.31837,7500000.0
2009-05-18 03:53:00,3.31208,3.31863,3.31208,3.31684,9000000.0
2009-05-18 03:54:00,3.31161,3.3187,3.31161,3.31768,14500000.0
2009-05-18 03:55:00,3.31334,3.31842,3.31164,3.3143,12000000.0
2009-05-18 03:56:00,3.31929,3.3204,3.31279,3.31279,11000000.0
2009-05-18 03:57:00,3.31696,3.31985,3.31564,3.31856,8250000.0
2009-05-18 03:58:00,3.31394,3.32026,3.31361,3.31361,7500000.0
2009-05-18 03:59:00,3.31892,3.31892,3.31562,3.31562,6880000.0
2009-05-18 04:00:00,3.31651,3.31995,3.31397,3.31467,5750000.0
2009-05-18 04:01:00,3.31878,3.32102,3.31481,3.31481,9630000.0
2009-05-18 04:02:00,3.31455,3.32098,3.31455,3.31931,7630000.0
2009-05-18 04:03:00,3.31631,3.3206,3.31606,3.3206,6380000.0
2009-05-18 04:04:00,3.31649,3.31895,3.31352,3.31481,8750000.0
2009-05-18 04:05:00,3.31389,3.31891,3.31389,3.31487,6000000.0
2009-05-18 04:06:00,3.31918,3.31998,3.31185,3.31998,5630000.0
2009-05-18 04:07:00,3.31971,3.31971,3.3124,3.31616,6500000.0
2009-05-18 04:08:00,3.32059,3.32064,3.31423,3.32064,8500000.0
2009-05-18 04:09:00,3.31472,3.31956,3.31425,3.31755,9250000.0
2009-05-18 04:10:00,3.31312,3.31884,3.31311,3.31729,6630000.0
2009-05-18 04:11:00,3.31137,3.31718,3.31137,3.31701,8000000.0
2009-05-18 04:12:00,3.31373,3.31941,3.31181,3.31941,7500000.0
2009-05-18 04:13:00,3.31502,3.31869,3.31212,3.3126,5250000.0
2009-05-18 04:14:00,3.31733,3.32014,3.31382,3.31769,11750000.0
2009-05-18 04:15:00,3.3156,3.31753,3.31362,3.31362,9500000.0
2009-05-18 04:16:00,3.31481,3.31775,3.31317,3.31317,8750000.0
2009-05-18 04:17:00,3.31496,3.32,3.31496,3.32,17250000.0
2009-05-18 04:18:00,3.31345,3.31717,3.31345,3.31717,10500000.0
2009-05-18 04:19:00,3.31916,3.31916,3.31125,3.31884,10000000.0
2009-05-18 04:20:00,3.31264,3.31933,3.31076,3.31933,9500000.0
2009-05-18 04:21:00,3.31308,3.31674,3.31229,3.31674,11000000.0
2009-05-18 04:22:00,3.31213,3.31863,3.31213,3.31656,8250000.0
2009-05-18 04:23:00,3.31939,3.31939,3.3123,3.31586,8880000.0
2009-05-18 04:24:00,3.31526,3.31773,3.31473,3.31668,12250000.0
2009-05-18 04:25:00,3.31405,3.31652,3.30863,3.30863,5750000.0
2009-05-18 04:26:00,3.3112,3.31683,3.31021,3.31371,6250000.0
2009-05-18 04:27:00,3.31404,3.31705,3.31269,3.3127,12000000.0
2009-05-18 04:28:00,3.31849,3.31849,3.31089,3.31618,8000000.0
2009-05-18 04:29:00,3.31217,3.31777,3.30871,3.31777,7500000.0
2009-05-18 04:30:00,3.31402,3.3174,3.31029,3.31029,5250000.0
2009-05-18 04:31:00,3.31841,3.32074,3.31675,3.32014,8000000.0
2009-05-18 04:32:00,3.31457,3.31785,3.31258,3.31355,8000000.0
2009-05-18 04:33:00,3.31429,3.31712,3.31174,3.31324,7000000.0
2009-05-18 04:34:00,3.32008,3.32008,3.31336,3.31336,5750000.0
2009-05-18 04:35:00,3.31259,3.31809,3.31097,3.31712,8500000.0
2009-05-18 04:36:00,3.31562,3.31754,3.31136,3.31317,11750000.0
2009-05-18 04:37:00,3.31375,3.31492,3.3105,3.31492,5500000.0
2009-05-18 04:38:00,3.31145,3.31782,3.30765,3.31782,5750000.0
2009-05-18 04:39:00,3.31788,3.31788,3.30973,3.30973,6250000.0
2009-05-18 04:40:00,3.315,3.31783,3.31111,3.31638,8000000.0
2009-05-18 04:41:00,3.31257,3.31729,3.31257,3.31718,7000000.0
2009-05-18 04:42:00,3.31867,3.31867,3.31114,3.31268,13250000.0
2009-05-18 04:43:00,3.31743,3.31743,3.31383,3.31697,7250000.0
2009-05-18 04:44:00,3.31302,3.31897,3.30971,3.31897,9250000.0
2009-05-18 04:45:00,3.31428,3.31774,3.31428,3.31676,5750000.0
2009-05-18 04:46:00,3.31075,3.31905,3.31075,3.31905,6750000.0
2009-05-18 04:47:00,3.31593,3.31884,3.31438,3.3172,12500000.0
2009-05-18 04:48:00,3.31353,3.3186,3.31353,3.31433,11250000.0
2009-05-18 04:49:00,3.31252,3.31904,3.31234,3.31816,8000000.0
2009-05-18 04:50:00,3.31442,3.31912,3.31442,3.31855,8880000.0
2009-05-18 04:51:00,3.31559,3.32027,3.31418,3.31512,8250000.0
2009-05-18 04:52:00,3.31693,3.32065,3.31419,3.32065,10000000.0
2009-05-18 04:53:00,3.31374,3.31776,3.31115,3.31454,6250000.0
2009-05-18 04:54:00,3.31554,3.31659,3.31336,3.31454,6380000.0
2009-05-18 04:55:00,3.31445,3.31993,3.3141,3.31835,13000000.0
2009-05-18 04:56:00,3.31566,3.32044,3.31292,3.3143,11000000.0
2009-05-18 04:57:00,3.32015,3.32189,3.31224,3.31443,9500000.0
2009-05-18 04:58:00,3.32033,3.32033,3.31466,3.31466,6750000.0
2009-05-18 04:59:00,3.31837,3.31849,3.3121,3.3154,9130000.0
2009-05-18 05:00:00,3.31503,3.32031,3.31487,3.31925,13500000.0
2009-05-18 05:01:00,3.3177,3.32061,3.31338,3.31852,12000000.0
2009-05-18 05:02:00,3.31297,3.3201,3.31297,3.31555,17500000.0
2009-05-18 05:03:00,3.31636,3.32148,3.31636,3.32148,5500000.0
2009-05-18 05:04:00,3.3147,3.32121,3.31294,3.31987,8500000.0
2009-05-18 05:05:00,3.3159,3.3211,3.31443,3.31489,10130000.0
2009-05-18 05:06:00,3.3159,3.32082,3.31297,3.31827,9500000.0
2009-05-18 05:07:00,3.31427,3.32013,3.31143,3.31686,9750000.0
2009-05-18 05:08:00,3.32175,3.32302,3.32138,3.3226,7000000.0
2009-05-18 05:09:00,3.31506,3.32085,3.31482,3.31708,11000000.0
2009-05-18 05:10:00,3.31602,3.31969,3.31376,3.31581,11250000.0
2009-05-18 05:11:00,3.31892,3.32162,3.31546,3.32162,8250000.0
2009-05-18 05:12:00,3.3191,3.32138,3.31676,3.31777,9630000.0
2009-05-18 05:13:00,3.31557,3.3206,3.31364,3.31571,9750000.0
2009-05-18 05:14:00,3.32272,3.32272,3.31649,3.31649,8000000.0
2009-05-18 05:15:00,3.32089,3.32089,3.3142,3.3175,8000000.0
2009-05-18 05:16:00,3.31767,3.32028,3.31491,3.31638,10750000.0
2009-05-18 05:17:00,3.31913,3.3192,3.31194,3.31612,9500000.0
2009-05-18 05:18:00,3.32034,3.32034,3.31254,3.31445,13500000.0
2009-05-18 05:19:00,3.3183,3.3195,3.31332,3.31332,14250000.0
2009-05-18 05:20:00,3.3194,3.32075,3.31622,3.32075,10250000.0
2009-05-18 05:21:00,3.31507,3.31936,3.3144,3.31748,13250000.0
2009-05-18 05:22:00,3.31677,3.31976,3.31486,3.31896,8500000.0
2009-05-18 05:23:00,3.31996,3.32037,3.31232,3.31756,14500000.0
2009-05-18 05:24:00,3.31664,3.32076,3.31245,3.31657,9000000.0
2009-05-18 05:25:00,3.31485,3.31996,3.31355,3.31886,6750000.0
2009-05-18 05:26:00,3.31868,3.31909,3.31361,3.31575,15000000.0
2009-05-18 05:27:00,3.32111,3.32111,3.3121,3.31837,6500000.0
2009-05-18 05:28:00,3.3161,3.32063,3.31592,3.31754,11630000.0
2009-05-18 05:29:00,3.3108,3.31945,3.3108,3.31642,6500000.0
2009-05-18 05:30:00,3.31277,3.32051,3.31277,3.31806,13500000.0
2009-05-18 05:31:00,3.31594,3.3185,3.3149,3.31814,11000000.0
2009-05-18 05:32:00,3.31352,3.31775,3.3127,3.31467,8000000.0
2009-05-18 05:33:00,3.31813,3.32049,3.31439,3.31824,11750000.0
2009-05-18 05:34:00,3.31629,3.31873,3.31295,3.31815,7250000.0
2009-05-18 05:35:00,3.31319,3.3198,3.31319,3.31409,7250000.0
2009-05-18 05:36:00,3.31445,3.3198,3.31445,3.31833,13250000.0
2009-05-18 05:37:00,3.31448,3.31969,3.31314,3.31526,6250000.0
2009-05-18 05:38:00,3.32022,3.32022,3.31631,3.31631,13750000.0
2009-05-18 05:39:00,3.32215,3.32215,3.31603,3.31603,14880000.0
2009-05-18 05:40:00,3.31626,3.32079,3.31626,3.3193,13750000.0
2009-05-18 05:41:00,3.321,3.32162,3.31514,3.32162,8000000.0
2009-05-18 05:42:00,3.31729,3.31845,3.31557,3.31696,9250000.0
2009-05-18 05:43:00,3.3162,3.32081,3.31417,3.31632,10000000.0
2009-05-18 05:44:00,3.32093,3.32093,3.31456,3.31803,5500000.0
2009-05-18 05:45:00,3.31506,3.32167,3.31484,3.32167,9880000.0
2009-05-18 05:46:00,3.3143,3.31972,3.31208,3.31517,18750000.0
2009-05-18 05:47:00,3.3113,3.32025,3.3113,3.31358,14250000.0
2009-05-18 05:48:00,3.31415,3.3194,3.31009,3.31393,16380000.0
2009-05-18 05:49:00,3.31945,3.31987,3.31177,3.31328,15750000.0
2009-05-18 05:50:00,3.31289,3.31922,3.30997,3.31435,8880000.0
2009-05-18 05:51:00,3.31204,3.31893,3.31196,3.31433,19880000.0
2009-05-18 05:52:00,3.31922,3.31922,3.31298,3.31366,12000000.0
2009-05-18 05:53:00,3.31755,3.31897,3.31216,3.31675,12750000.0
2009-05-18 05:54:00,3.3112,3.31394,3.30981,3.31194,11380000.0
2009-05-18 05:55:00,3.31329,3.3192,3.31248,3.31406,14750000.0
2009-05-18 05:56:00,3.31951,3.31951,3.30923,3.31432,6750000.0
2009-05-18 05:57:00,3.31948,3.31948,3.31247,3.31888,14880000.0
2009-05-18 05:58:00,3.31649,3.31969,3.31276,3.31398,9750000.0
2009-05-18 05:59:00,3.31618,3.31966,3.3073,3.31966,22380000.0
2009-05-18 06:00:00,3.30838,3.31337,3.30838,3.31118,9880000.0
2009-05-18 06:01:00,3.31585,3.31723,3.31432,3.31571,11000000.0
2009-05-18 06:02:00,3.31204,3.31584,3.31149,3.31149,8130000.0
2009-05-18 06:03:00,3.31433,3.31879,3.31342,3.31879,5500000.0
2009-05-18 06:04:00,3.31239,3.31818,3.31227,3.31718,10630000.0
2009-05-18 06:05:00,3.31465,3.31838,3.31301,3.31838,8750000.0
2009-05-18 06:06:00,3.31564,3.31769,3.31121,3.31202,8250000.0
2009-05-18 06:07:00,3.31766,3.31771,3.31342,3.31619,11500000.0
2009-05-18 06:08:00,3.31464,3.31848,3.31062,3.31062,5750000.0
2009-05-18 06:09:00,3.31272,3.3156,3.3096,3.31435,6250000.0
2009-05-18 06:10:00,3.31117,3.31786,3.31117,3.31316,5250000.0
2009-05-18 06:11:00,3.3128,3.32016,3.3128,3.31813,9000000.0
2009-05-18 06:12:00,3.31541,3.3179,3.31338,3.31429,13000000.0
2009-05-18 06:13:00,3.31517,3.31997,3.31517,3.31751,6750000.0
2009-05-18 06:14:00,3.31303,3.32052,3.31303,3.31577,8750000.0
2009-05-18 06:15:00,3.31413,3.31921,3.31139,3.31584,5750000.0
2009-05-18 06:16:00,3.31529,3.31932,3.30991,3.31932,7250000.0
2009-05-18 06:17:00,3.31543,3.31995,3.31525,3.31525,6000000.0
2009-05-18 06:18:00,3.31034,3.31927,3.31034,3.31819,6250000.0
2009-05-18 06:19:00,3.31624,3.31803,3.31338,3.31347,6500000.0
2009-05-18 06:20:00,3.31372,3.31985,3.31372,3.31742,9000000.0
2009-05-18 06:21:00,3.31106,3.3183,3.31106,3.31805,8380000.0
2009-05-18 06:23:00,3.31212,3.31992,3.3119,3.31992,9130000.0
2009-05-18 06:24:00,3.31334,3.31638,3.3088,3.3088,7000000.0
2009-05-18 06:25:00,3.31518,3.31642,3.31413,3.31413,10250000.0
2009-05-18 06:26:00,3.31511,3.31797,3.31376,3.31594,5500000.0
2009-05-18 06:27:00,3.31312,3.31857,3.31008,3.31466,5500000.0
2009-05-18 06:28:00,3.3115,3.31857,3.3115,3.31282,9880000.0
2009-05-18 06:29:00,3.31255,3.31904,3.31012,3.31886,11260000.0
2009-05-18 06:30:00,3.31375,3.31804,3.30958,3.31642,7000000.0
2009-05-18 06:31:00,3.31292,3.31623,3.30978,3.31508,6750000.0
2009-05-18 06:32:00,3.30912,3.31263,3.30912,3.31047,7750000.0
2009-05-18 06:33:00,3.31418,3.31716,3.31195,3.31294,7750000.0
2009-05-18 06:34:00,3.31361,3.31684,3.31141,3.31344,9630000.0
2009-05-18 06:35:00,3.31214,3.31708,3.31043,3.31193,8750000.0
2009-05-18 06:36:00,3.31734,3.31734,3.31353,3.31631,7380000.0
2009-05-18 06:37:00,3.31293,3.31624,3.30878,3.31165,9630000.0
2009-05-18 06:38:00,3.3108,3.31482,3.30977,3.30977,8630000.0
2009-05-18 06:39:00,3.30996,3.31588,3.30824,3.31089,6500000.0
2009-05-18 06:40:00,3.30987,3.3153,3.30987,3.31502,9750000.0
2009-05-18 06:41:00,3.30973,3.31485,3.30857,3.31141,7750000.0
2009-05-18 06:42:00,3.31439,3.31639,3.31148,3.3127,9750000.0
2009-05-18 06:43:00,3.3087,3.31597,3.30698,3.31069,8250000.0
2009-05-18 06:44:00,3.30713,3.3167,3.30713,3.31164,7750000.0
2009-05-18 06:45:00,3.31293,3.31585,3.30731,3.30731,10500000.0
2009-05-18 06:46:00,3.31619,3.31619,3.30715,3.30715,10000000.0
2009-05-18 06:47:00,3.31186,3.31456,3.31025,3.31334,7000000.0
2009-05-18 06:48:00,3.31522,3.31598,3.30974,3.31579,5250000.0
2009-05-18 06:49:00,3.31083,3.31493,3.30782,3.30782,10500000.0
2009-05-18 06:50:00,3.3139,3.3166,3.31251,3.31558,9250000.0
2009-05-18 06:51:00,3.31044,3.31653,3.30933,3.31152,12000000.0
2009-05-18 06:52:00,3.31431,3.317,3.31194,3.31248,8380000.0
2009-05-18 06:53:00,3.31234,3.31476,3.31066,3.311,9000000.0
2009-05-18 06:54:00,3.31654,3.31699,3.31379,3.31408,10750000.0
2009-05-18 06:55:00,3.31087,3.3182,3.31087,3.3182,6500000.0
2009-05-18 06:56:00,3.31325,3.31565,3.31264,3.31432,8380000.0
2009-05-18 06:57:00,3.30949,3.31683,3.30949,3.31354,13500000.0
2009-05-18 06:58:00,3.31627,3.31627,3.31159,3.31159,6000000.0
2009-05-18 06:59:00,3.31454,3.31679,3.31317,3.31657,6750000.0
2009-05-18 07:00:00,3.31198,3.31785,3.31198,3.31773,14000000.0
2009-05-18 07:01:00,3.32125,3.32125,3.31135,3.3154,9750000.0
2009-05-18 07:02:00,3.31139,3.31575,3.30936,3.31169,13500000.0
2009-05-18 07:03:00,3.31405,3.31962,3.31405,3.31574,5250000.0
2009-05-18 07:04:00,3.31515,3.31889,3.31134,3.3138,10010000.0
2009-05-18 07:05:00,3.31054,3.3203,3.31054,3.31366,7000000.0
2009-05-18 07:06:00,3.31473,3.32103,3.31151,3.31684,7250000.0
2009-05-18 07:07:00,3.31201,3.32093,3.30864,3.31308,10880000.0
2009-05-18 07:08:00,3.31142,3.3178,3.30653,3.30653,9000000.0
2009-05-18 07:09:00,3.30912,3.3157,3.3087,3.31559,10000000.0
2009-05-18 07:10:00,3.31646,3.31767,3.31316,3.31767,8880000.0
2009-05-18 07:11:00,3.31332,3.31726,3.31116,3.31116,7750000.0
2009-05-18 07:12:00,3.31713,3.31713,3.30864,3.31116,9500000.0
2009-05-18 07:13:00,3.31023,3.31449,3.30981,3.30981,10130000.0
2009-05-18 07:14:00,3.30956,3.31726,3.30956,3.31214,5500000.0
2009-05-18 07:15:00,3.31168,3.3172,3.31168,3.31504,10000000.0
2009-05-18 07:16:00,3.31084,3.31607,3.30994,3.31343,9750000.0
2009-05-18 07:17:00,3.30671,3.31772,3.30671,3.31528,8880000.0
2009-05-18 07:18:00,3.31005,3.31557,3.30853,3.31055,14880000.0
2009-05-18 07:19:00,3.31511,3.31847,3.30986,3.31014,11500000.0
2009-05-18 07:20:00,3.30815,3.31603,3.30815,3.31603,5250000.0
2009-05-18 07:21:00,3.31122,3.31935,3.3112,3.3157,17750000.0
2009-05-18 07:22:00,3.31001,3.31609,3.31001,3.3137,11750000.0
2009-05-18 07:23:00,3.30908,3.31567,3.30908,3.31496,9000000.0
2009-05-18 07:24:00,3.30831,3.31578,3.30812,3.31468,6000000.0
2009-05-18 07:25:00,3.312,3.31644,3.31028,3.31232,9750000.0
2009-05-18 07:26:00,3.30494,3.31438,3.30494,3.31438,8630000.0
2009-05-18 07:27:00,3.31946,3.31946,3.30803,3.31202,8250000.0
2009-05-18 07:28:00,3.30986,3.3139,3.30958,3.3139,14000000.0
2009-05-18 07:29:00,3.31249,3.31294,3.3085,3.3088,15380000.0
2009-05-18 07:30:00,3.30999,3.31378,3.30911,3.3131,12250000.0
2009-05-18 07:31:00,3.31183,3.31533,3.30999,3.31533,9500000.0
2009-05-18 07:32:00,3.31154,3.31412,3.30503,3.31305,6630000.0
2009-05-18 07:33:00,3.31136,3.31731,3.30685,3.30825,14380000.0
2009-05-18 07:34:00,3.30774,3.31295,3.3063,3.30863,11750000.0
2009-05-18 07:35:00,3.30559,3.3133,3.30559,3.31189,18380000.0
2009-05-18 07:36:00,3.30416,3.31355,3.30416,3.31177,9500000.0
2009-05-18 07:37:00,3.30845,3.3133,3.30845,3.31032,8500000.0
2009-05-18 07:38:00,3.31413,3.31454,3.30855,3.31408,12000000.0
2009-05-18 07:39:00,3.31224,3.31714,3.30897,3.31507,13500000.0
2009-05-18 07:40:00,3.31073,3.31311,3.30409,3.30865,7000000.0
2009-05-18 07:41:00,3.31231,3.31356,3.30662,3.30931,8500000.0
2009-05-18 07:42:00,3.30512,3.31221,3.30512,3.3112,7250000.0
2009-05-18 07:43:00,3.30797,3.31055,3.30726,3.30969,7500000.0
2009-05-18 07:44:00,3.30624,3.31138,3.30567,3.30774,9000000.0
2009-05-18 07:45:00,3.31086,3.31202,3.30604,3.30657,10500000.0
2009-05-18 07:46:00,3.30553,3.31093,3.30211,3.31093,8130000.0
2009-05-18 07:47:00,3.30709,3.31376,3.30659,3.30982,8500000.0
2009-05-18 07:48:00,3.30355,3.31083,3.30355,3.30937,12750000.0
2009-05-18 07:49:00,3.30512,3.31158,3.30512,3.3096,15380000.0
2009-05-18 07:50:00,3.30696,3.31128,3.30249,3.30676,10500000.0
2009-05-18 07:51:00,3.30242,3.3114,3.30242,3.30542,10130000.0
2009-05-18 07:52:00,3.30759,3.31101,3.30608,3.30877,11750000.0
2009-05-18 07:53:00,3.30582,3.31471,3.30582,3.30665,7750000.0
2009-05-18 07:54:00,3.30923,3.31255,3.30368,3.30368,10500000.0
2009-05-18 07:55:00,3.30837,3.31215,3.30747,3.31201,8000000.0
2009-05-18 07:56:00,3.30988,3.31605,3.30988,3.31143,6750000.0
2009-05-18 07:57:00,3.3148,3.31718,3.31133,3.31195,8000000.0
2009-05-18 07:58:00,3.30937,3.3155,3.30636,3.31304,7880000.0
2009-05-18 07:59:00,3.31897,3.31979,3.31208,3.31473,8250000.0
2009-05-18 08:00:00,3.30935,3.31224,3.30608,3.30608,7750000.0
2009-05-18 08:01:00,3.3104,3.31472,3.30703,3.30703,10250000.0
2009-05-18 08:02:00,3.31085,3.31642,3.30914,3.31452,22750000.0
2009-05-18 08:03:00,3.31425,3.31657,3.30606,3.31657,11500000.0
2009-05-18 08:04:00,3.31535,3.31697,3.30962,3.3165,15250000.0
2009-05-18 08:05:00,3.30749,3.31388,3.30496,3.30723,7500000.0
2009-05-18 08:06:00,3.30605,3.31646,3.30605,3.31481,7000000.0
2009-05-18 08:07:00,3.30994,3.31843,3.30902,3.30927,7250000.0
2009-05-18 08:08:00,3.3182,3.31892,3.30898,3.31427,9750000.0
2009-05-18 08:09:00,3.3138,3.31604,3.30768,3.31553,8500000.0
2009-05-18 08:10:00,3.30938,3.31747,3.30672,3.30672,5500000.0
2009-05-18 08:11:00,3.31175,3.31616,3.31113,3.31429,6250000.0
2009-05-18 08:12:00,3.31743,3.31753,3.30567,3.30567,8000000.0
2009-05-18 08:13:00,3.31295,3.31471,3.3104,3.31471,5500000.0
2009-05-18 08:14:00,3.31372,3.31613,3.30925,3.3108,9630000.0
2009-05-18 08:15:00,3.31223,3.31622,3.31102,3.31622,8500000.0
2009-05-18 08:16:00,3.31848,3.3203,3.31288,3.31548,8750000.0
2009-05-18 08:17:00,3.31353,3.31577,3.31229,3.31577,6750000.0
2009-05-18 08:18:00,3.30862,3.31622,3.30862,3.31622,9500000.0
2009-05-18 08:19:00,3.31053,3.31861,3.31053,3.31726,8750000.0
2009-05-18 08:20:00,3.3132,3.31892,3.31147,3.31226,5250000.0
2009-05-18 08:21:00,3.31587,3.31792,3.31238,3.31238,9750000.0
2009-05-18 08:22:00,3.31596,3.31886,3.31355,3.31751,10750000.0
2009-05-18 08:23:00,3.31401,3.31617,3.31353,3.31617,5500000.0
2009-05-18 08:24:00,3.31815,3.32217,3.31291,3.31291,7000000.0
2009-05-18 08:25:00,3.32013,3.32013,3.3133,3.31373,14750000.0
2009-05-18 08:26:00,3.3147,3.31888,3.31127,3.31888,12000000.0
2009-05-18 08:27:00,3.31881,3.3217,3.31555,3.32072,9000000.0
2009-05-18 08:28:00,3.31897,3.32116,3.31281,3.31356,13500000.0
2009-05-18 08:29:00,3.31306,3.32034,3.3128,3.31967,5750000.0
2009-05-18 08:30:00,3.32182,3.32315,3.31893,3.32175,12000000.0
2009-05-18 08:31:00,3.32094,3.32392,3.31752,3.32062,6380000.0
2009-05-18 08:32:00,3.32491,3.32914,3.32465,3.32497,7130000.0
2009-05-18 08:33:00,3.32825,3.33196,3.32825,3.32944,8000000.0
2009-05-18 08:34:00,3.33043,3.33264,3.32742,3.3296,5250000.0
2009-05-18 08:35:00,3.32968,3.33104,3.32565,3.33104,5500000.0
2009-05-18 08:36:00,3.33022,3.33203,3.32904,3.32963,12500000.0
2009-05-18 08:37:00,3.32873,3.33012,3.32772,3.3288,7750000.0
2009-05-18 08:38:00,3.32786,3.32817,3.32234,3.32783,16130000.0
2009-05-18 08:39:00,3.32739,3.33043,3.3261,3.32895,8000000.0
2009-05-18 08:40:00,3.32494,3.32912,3.32473,3.32712,9380000.0
2009-05-18 08:41:00,3.3238,3.3286,3.3238,3.32407,12000000.0
2009-05-18 08:42:00,3.32841,3.33003,3.32657,3.32657,11000000.0
2009-05-18 08:43:00,3.32734,3.32832,3.32223,3.32756,15750000.0
2009-05-18 08:44:00,3.32833,3.33191,3.32476,3.32889,12500000.0
2009-05-18 08:45:00,3.32661,3.3303,3.32636,3.32754,7500000.0
2009-05-18 08:46:00,3.33013,3.33061,3.3271,3.3299,5500000.0
2009-05-18 08:47:00,3.32772,3.33016,3.32705,3.32936,7750000.0
2009-05-18 08:48:00,3.32672,3.32774,3.3237,3.32673,13500000.0
2009-05-18 08:49:00,3.32771,3.32882,3.32642,3.32703,5500000.0
2009-05-18 08:50:00,3.32639,3.32935,3.32613,3.32832,6000000.0
2009-05-18 08:51:00,3.32675,3.32994,3.32566,3.32566,14380000.0
2009-05-18 08:52:00,3.32462,3.32921,3.32429,3.32703,8250000.0
2009-05-18 08:53:00,3.32872,3.32936,3.32353,3.32353,11500000.0
2009-05-18 08:54:00,3.3298,3.32995,3.32523,3.32995,7500000.0
2009-05-18 08:55:00,3.32801,3.32966,3.32744,3.32966,5500000.0
2009-05-18 08:56:00,3.32797,3.32927,3.32715,3.32743,7380000.0
2009-05-18 08:57:00,3.3275,3.32965,3.32217,3.32749,14500000.0
2009-05-18 08:58:00,3.33077,3.33077,3.32604,3.32763,5250000.0
2009-05-18 08:59:00,3.32814,3.32947,3.3252,3.32794,12750000.0
2009-05-18 09:00:00,3.32747,3.32907,3.32477,3.32576,5250000.0
2009-05-18 09:01:00,3.32682,3.32799,3.32367,3.32395,10500000.0
2009-05-18 09:02:00,3.32491,3.32735,3.32193,3.32468,8250000.0
2009-05-18 09:03:00,3.32548,3.3278,3.32345,3.32714,12250000.0
2009-05-18 09:04:00,3.32373,3.32542,3.321,3.321,7500000.0
2009-05-18 09:05:00,3.32394,3.32473,3.31877,3.32169,14000000.0
2009-05-18 09:06:00,3.32372,3.32377,3.32,3.32377,9750000.0
2009-05-18 09:07:00,3.3228,3.32401,3.31991,3.32401,5500000.0
2009-05-18 09:08:00,3.31715,3.32236,3.31715,3.32147,11500000.0
2009-05-18 09:09:00,3.32051,3.32383,3.31949,3.31949,10250000.0
2009-05-18 09:10:00,3.32301,3.32304,3.31919,3.32214,6380000.0
2009-05-18 09:11:00,3.32261,3.32268,3.31842,3.32218,9000000.0
2009-05-18 09:12:00,3.32135,3.32321,3.31818,3.32252,7000000.0
2009-05-18 09:13:00,3.3226,3.3226,3.31388,3.32105,9750000.0
2009-05-18 09:14:00,3.31919,3.32099,3.31555,3.32057,9000000.0
2009-05-18 09:15:00,3.31938,3.32206,3.31748,3.3192,14000000.0
2009-05-18 09:16:00,3.32159,3.32204,3.31771,3.31881,12750000.0
2009-05-18 09:17:00,3.32057,3.32057,3.31402,3.31402,8000000.0
2009-05-18 09:18:00,3.31822,3.31822,3.31408,3.31592,7250000.0
2009-05-18 09:19:00,3.31949,3.31949,3.31246,3.31525,6010000.0
2009-05-18 09:20:00,3.31696,3.31785,3.31137,3.31323,14250000.0
2009-05-18 09:21:00,3.31532,3.31888,3.30921,3.31664,12500000.0
2009-05-18 09:22:00,3.31309,3.31587,3.30814,3.31427,9750000.0
2009-05-18 09:23:00,3.31404,3.31529,3.31183,3.31485,8500000.0
2009-05-18 09:24:00,3.31385,3.31385,3.30819,3.31143,5500000.0
2009-05-18 09:25:00,3.3102,3.31476,3.30927,3.31438,14880000.0
2009-05-18 09:26:00,3.31205,3.3141,3.31116,3.31238,8750000.0
2009-05-18 09:27:00,3.31143,3.31312,3.30793,3.31164,13000000.0
2009-05-18 09:28:00,3.31447,3.31447,3.31135,3.31422,9000000.0
2009-05-18 09:29:00,3.3132,3.31433,3.30824,3.31203,16010000.0
2009-05-18 09:30:00,3.31435,3.31435,3.31031,3.31031,7750000.0
2009-05-18 09:31:00,3.31234,3.31418,3.30932,3.31418,8250000.0
2009-05-18 09:32:00,3.3123,3.31348,3.30836,3.31207,6500000.0
2009-05-18 09:33:00,3.31478,3.31478,3.30939,3.31099,10130000.0
2009-05-18 09:34:00,3.31534,3.3154,3.31042,3.31042,8250000.0
2009-05-18 09:35:00,3.31483,3.31483,3.31092,3.31227,10750000.0
2009-05-18 09:36:00,3.31298,3.31354,3.30894,3.31197,7380000.0
2009-05-18 09:37:00,3.31347,3.31467,3.30827,3.30887,8880000.0
2009-05-18 09:38:00,3.31443,3.31525,3.31058,3.31084,5250000.0
2009-05-18 09:39:00,3.31369,3.31369,3.31033,3.31136,14500000.0
2009-05-18 09:40:00,3.31066,3.31341,3.30826,3.31341,7500000.0
2009-05-18 09:41:00,3.30697,3.31271,3.30697,3.31081,15750000.0
2009-05-18 09:42:00,3.30952,3.3158,3.30919,3.31481,16130000.0
2009-05-18 09:43:00,3.31233,3.31475,3.31065,3.31311,10500000.0
2009-05-18 09:44:00,3.31458,3.31574,3.31072,3.31259,9000000.0
2009-05-18 09:45:00,3.31569,3.31569,3.31267,3.31378,10880000.0
2009-05-18 09:46:00,3.31475,3.31795,3.31342,3.31795,11000000.0
2009-05-18 09:47:00,3.31601,3.31911,3.31381,3.31654,5250000.0
2009-05-18 09:48:00,3.31744,3.31879,3.31234,3.31879,7250000.0
2009-05-18 09:49:00,3.31501,3.32078,3.31501,3.32006,6000000.0
2009-05-18 09:50:00,3.31987,3.32081,3.31707,3.32081,11380000.0
2009-05-18 09:51:00,3.31711,3.32045,3.31564,3.31967,9000000.0
2009-05-18 09:52:00,3.32182,3.32209,3.31361,3.31804,11500000.0
2009-05-18 09:53:00,3.3188,3.32133,3.31725,3.32081,7500000.0
2009-05-18 09:54:00,3.32184,3.32239,3.31734,3.32197,9250000.0
2009-05-18 09:55:00,3.32106,3.32106,3.31904,3.31936,6750000.0
2009-05-18 09:56:00,3.32112,3.32229,3.31879,3.31879,8000000.0
2009-05-18 09:57:00,3.32084,3.32227,3.31692,3.3205,15000000.0
2009-05-18 09:58:00,3.31794,3.32105,3.31635,3.32105,9750000.0
2009-05-18 09:59:00,3.31876,3.32134,3.31463,3.32001,11000000.0
2009-05-18 10:00:00,3.31902,3.32021,3.31331,3.31597,5250000.0
2009-05-18 10:01:00,3.31674,3.31977,3.31384,3.31977,6880000.0
2009-05-18 10:02:00,3.31248,3.32008,3.31248,3.31551,6000000.0
2009-05-18 10:03:00,3.32088,3.3215,3.31552,3.31721,10500000.0
2009-05-18 10:04:00,3.31813,3.32112,3.31733,3.32002,5250000.0
2009-05-18 10:05:00,3.32252,3.32252,3.31635,3.31854,14630000.0
2009-05-18 10:06:00,3.31736,3.32094,3.31347,3.31971,11630000.0
2009-05-18 10:07:00,3.32147,3.32174,3.31882,3.32077,5250000.0
2009-05-18 10:08:00,3.32146,3.32317,3.31956,3.32221,9500000.0
2009-05-18 10:09:00,3.31763,3.3241,3.31763,3.32111,7250000.0
2009-05-18 10:10:00,3.3232,3.32412,3.31858,3.3203,10500000.0
2009-05-18 10:11:00,3.32201,3.32414,3.31791,3.32295,11500000.0
2009-05-18 10:12:00,3.3233,3.3233,3.31812,3.3223,6000000.0
2009-05-18 10:13:00,3.3187,3.32417,3.3187,3.32272,14750000.0
2009-05-18 10:14:00,3.3231,3.32534,3.3209,3.32414,8750000.0
2009-05-18 10:15:00,3.32281,3.32641,3.32167,3.32507,6250000.0
2009-05-18 10:16:00,3.32603,3.32603,3.32226,3.32418,7500000.0
2009-05-18 10:17:00,3.32663,3.32764,3.32208,3.32458,9250000.0
2009-05-18 10:18:00,3.32524,3.32694,3.3221,3.32351,10500000.0
2009-05-18 10:19:00,3.32137,3.32663,3.32117,3.32663,13500000.0
2009-05-18 10:20:00,3.32453,3.32685,3.32207,3.32559,7000000.0
2009-05-18 10:21:00,3.32595,3.32675,3.32163,3.32163,9750000.0
2009-05-18 10:22:00,3.32275,3.32582,3.32119,3.32289,10500000.0
2009-05-18 10:23:00,3.32286,3.32645,3.32033,3.325,6000000.0
2009-05-18 10:24:00,3.32483,3.32764,3.32386,3.32386,5500000.0
2009-05-18 10:25:00,3.32311,3.3292,3.32311,3.3292,7000000.0
2009-05-18 10:26:00,3.32524,3.32762,3.32515,3.32558,11000000.0
2009-05-18 10:27:00,3.32126,3.32792,3.32126,3.32656,7750000.0
2009-05-18 10:28:00,3.32883,3.32883,3.32482,3.32482,6260000.0
2009-05-18 10:29:00,3.32801,3.32931,3.32606,3.32931,7000000.0
2009-05-18 10:30:00,3.32811,3.33011,3.32379,3.33011,6750000.0
2009-05-18 10:31:00,3.33018,3.33018,3.32562,3.32824,9000000.0
2009-05-18 10:32:00,3.32936,3.33046,3.32585,3.32887,11130000.0
2009-05-18 10:33:00,3.33147,3.33147,3.32686,3.32686,6500000.0
2009-05-18 10:34:00,3.33125,3.33125,3.32724,3.32939,11250000.0
2009-05-18 10:35:00,3.33019,3.3308,3.3275,3.33059,10750000.0
2009-05-18 10:36:00,3.33098,3.33098,3.32533,3.32703,9500000.0
2009-05-18 10:37:00,3.3296,3.32987,3.32746,3.32981,10500000.0
2009-05-18 10:38:00,3.32995,3.32995,3.32613,3.32786,8750000.0
2009-05-18 10:39:00,3.32674,3.32943,3.32519,3.32787,8500000.0
2009-05-18 10:40:00,3.32534,3.3303,3.32534,3.32652,9500000.0
2009-05-18 10:41:00,3.33,3.33,3.32611,3.32632,8250000.0
2009-05-18 10:42:00,3.32892,3.32982,3.3259,3.3291,9000000.0
2009-05-18 10:43:00,3.32793,3.3306,3.32672,3.3306,7250000.0
2009-05-18 10:44:00,3.32863,3.33015,3.32442,3.3265,13250000.0
2009-05-18 10:45:00,3.32348,3.32638,3.31874,3.32086,6500000.0
2009-05-18 10:46:00,3.32608,3.32608,3.31951,3.3208,6750000.0
2009-05-18 10:47:00,3.32089,3.32474,3.32072,3.32297,8250000.0
2009-05-18 10:48:00,3.32263,3.32493,3.31771,3.32414,9250000.0
2009-05-18 10:49:00,3.32241,3.32516,3.31834,3.31834,9130000.0
2009-05-18 10:50:00,3.32171,3.32372,3.32112,3.32331,9750000.0
2009-05-18 10:51:00,3.32131,3.32355,3.32003,3.32003,10500000.0
2009-05-18 10:52:00,3.32127,3.32404,3.31999,3.32107,12130000.0
2009-05-18 10:53:00,3.3209,3.32355,3.3175,3.32024,10500000.0
2009-05-18 10:54:00,3.31919,3.32284,3.31715,3.32244,7500000.0
2009-05-18 10:55:00,3.32355,3.32357,3.31937,3.32075,8000000.0
2009-05-18 10:56:00,3.32277,3.32551,3.32166,3.32457,8630000.0
2009-05-18 10:57:00,3.31708,3.32383,3.31708,3.32216,9250000.0
2009-05-18 10:58:00,3.32436,3.32488,3.31916,3.31916,7760000.0
2009-05-18 10:59:00,3.32277,3.32403,3.3169,3.31967,7000000.0
2009-05-18 11:00:00,3.32278,3.32278,3.31708,3.32213,10750000.0
2009-05-18 11:01:00,3.31942,3.32343,3.31607,3.32177,12250000.0
2009-05-18 11:02:00,3.32114,3.32222,3.3196,3.32112,6500000.0
2009-05-18 11:03:00,3.32199,3.32228,3.31939,3.32143,10880000.0
2009-05-18 11:04:00,3.31808,3.32117,3.31753,3.31776,8750000.0
2009-05-18 11:05:00,3.31992,3.32118,3.31471,3.3161,8630000.0
2009-05-18 11:06:00,3.32042,3.32064,3.31697,3.32018,8500000.0
2009-05-18 11:07:00,3.31884,3.32054,3.31443,3.31755,6250000.0
2009-05-18 11:08:00,3.31879,3.32015,3.31457,3.3167,6380000.0
2009-05-18 11:09:00,3.32181,3.32181,3.31497,3.31799,7500000.0
2009-05-18 11:10:00,3.32038,3.32038,3.31508,3.31948,8500000.0
2009-05-18 11:11:00,3.31751,3.31913,3.31381,3.31871,6500000.0
2009-05-18 11:12:00,3.31729,3.31846,3.31469,3.31469,8000000.0
2009-05-18 11:13:00,3.31857,3.32001,3.31362,3.31362,9500000.0
2009-05-18 11:14:00,3.31653,3.32009,3.31502,3.32009,7000000.0
2009-05-18 11:15:00,3.31573,3.3196,3.31542,3.3177,10630000.0
2009-05-18 11:16:00,3.31784,3.31967,3.31709,3.31763,5500000.0
2009-05-18 11:17:00,3.32024,3.32072,3.31538,3.31743,10250000.0
2009-05-18 11:18:00,3.31846,3.31994,3.31303,3.31763,10000000.0
2009-05-18 11:19:00,3.32028,3.32028,3.31427,3.31752,9750000.0
2009-05-18 11:20:00,3.32031,3.32101,3.31757,3.31801,6000000.0
2009-05-18 11:21:00,3.3183,3.32104,3.31659,3.32011,10000000.0
2009-05-18 11:22:00,3.31787,3.32079,3.31709,3.31709,6750000.0
2009-05-18 11:23:00,3.31692,3.32129,3.31535,3.32129,11250000.0
2009-05-18 11:24:00,3.31857,3.32146,3.31427,3.32146,12000000.0
2009-05-18 11:25:00,3.31911,3.32101,3.31786,3.31786,11500000.0
2009-05-18 11:26:00,3.32096,3.3214,3.3168,3.31919,11750000.0
2009-05-18 11:27:00,3.32029,3.32142,3.31712,3.32077,6750000.0
2009-05-18 11:28:00,3.31927,3.32008,3.31744,3.319,8380000.0
2009-05-18 11:29:00,3.31897,3.31966,3.31511,3.31859,5750000.0
2009-05-18 11:30:00,3.32157,3.32202,3.31749,3.32202,6250000.0
2009-05-18 11:31:00,3.31895,3.32159,3.31472,3.31735,8750000.0
2009-05-18 11:32:00,3.32217,3.32259,3.31715,3.32247,13750000.0
2009-05-18 11:33:00,3.3214,3.32251,3.31787,3.32196,9750000.0
2009-05-18 11:34:00,3.32094,3.32238,3.32001,3.32216,10000000.0
2009-05-18 11:35:00,3.31846,3.32171,3.31621,3.3171,13750000.0
2009-05-18 11:36:00,3.32143,3.3229,3.32004,3.32167,7000000.0
2009-05-18 11:37:00,3.31602,3.3209,3.31541,3.31957,10250000.0
2009-05-18 11:38:00,3.31819,3.32267,3.31819,3.32266,5250000.0
2009-05-18 11:39:00,3.31868,3.31953,3.31643,3.31691,9000000.0
2009-05-18 11:40:00,3.31642,3.32052,3.31391,3.31894,10500000.0
2009-05-18 11:41:00,3.31964,3.32099,3.31727,3.32019,7750000.0
2009-05-18 11:42:00,3.31803,3.31978,3.31502,3.31575,8250000.0
2009-05-18 11:43:00,3.31359,3.31949,3.31115,3.31432,8500000.0
2009-05-18 11:44:00,3.31931,3.3212,3.31261,3.31261,9500000.0
2009-05-18 11:45:00,3.31768,3.31778,3.31158,3.31396,7000000.0
2009-05-18 11:46:00,3.31544,3.3166,3.31249,3.31424,5250000.0
2009-05-18 11:47:00,3.31463,3.31835,3.31146,3.31146,11380000.0
2009-05-18 11:48:00,3.31502,3.31665,3.31127,3.31549,11380000.0
2009-05-18 11:49:00,3.31733,3.31733,3.31057,3.31515,11750000.0
2009-05-18 11:50:00,3.31709,3.31819,3.3141,3.31819,7000000.0
2009-05-18 11:51:00,3.31524,3.31724,3.31339,3.31593,5250000.0
2009-05-18 11:52:00,3.31863,3.31863,3.31595,3.31774,9010000.0
2009-05-18 11:53:00,3.31717,3.3188,3.31618,3.31849,5500000.0
2009-05-18 11:54:00,3.31555,3.3174,3.3115,3.3154,9500000.0
2009-05-18 11:55:00,3.31699,3.31785,3.3144,3.3144,6750000.0
2009-05-18 11:56:00,3.31844,3.31944,3.31553,3.31565,8000000.0
2009-05-18 11:57:00,3.31336,3.31781,3.31336,3.31601,7500000.0
2009-05-18 11:58:00,3.31455,3.31886,3.31455,3.31883,10000000.0
2009-05-18 11:59:00,3.31679,3.31804,3.31415,3.31674,14380000.0
2009-05-18 12:00:00,3.31622,3.31889,3.31446,3.31889,8000000.0
2009-05-18 12:01:00,3.31455,3.32015,3.31455,3.31882,9250000.0
2009-05-18 12:02:00,3.31566,3.32047,3.31373,3.31782,12000000.0
2009-05-18 12:03:00,3.32045,3.32101,3.31428,3.31428,13250000.0
2009-05-18 12:04:00,3.31685,3.32074,3.31654,3.32074,6250000.0
2009-05-18 12:05:00,3.31939,3.32044,3.31399,3.32021,9510000.0
2009-05-18 12:06:00,3.31957,3.32172,3.3184,3.32046,7750000.0
2009-05-18 12:07:00,3.32028,3.32142,3.31647,3.31922,6750000.0
2009-05-18 12:08:00,3.32335,3.32335,3.3161,3.31964,7500000.0
2009-05-18 12:09:00,3.32127,3.32262,3.31681,3.31891,11000000.0
2009-05-18 12:10:00,3.32153,3.32269,3.31352,3.32269,10500000.0
2009-05-18 12:11:00,3.32194,3.32313,3.31888,3.32313,9750000.0
2009-05-18 12:12:00,3.32144,3.32289,3.31793,3.31915,12000000.0
2009-05-18 12:13:00,3.31967,3.32239,3.31719,3.32041,11000000.0
2009-05-18 12:14:00,3.32275,3.32285,3.31812,3.32232,12500000.0
2009-05-18 12:15:00,3.31938,3.32309,3.31938,3.32034,9250000.0
2009-05-18 12:16:00,3.32172,3.32334,3.31754,3.32162,7750000.0
2009-05-18 12:17:00,3.324,3.32434,3.32069,3.32069,5500000.0
2009-05-18 12:18:00,3.31906,3.32433,3.31906,3.32099,6630000.0
2009-05-18 12:19:00,3.32305,3.32508,3.31928,3.32493,8500000.0
2009-05-18 12:20:00,3.31932,3.32539,3.31932,3.32424,9500000.0
2009-05-18 12:21:00,3.32009,3.3251,3.31623,3.32128,12130000.0
2009-05-18 12:22:00,3.32206,3.32539,3.32105,3.32539,8000000.0
2009-05-18 12:23:00,3.31972,3.32465,3.31972,3.32261,15250000.0
2009-05-18 12:24:00,3.32504,3.32524,3.32012,3.32253,16000000.0
2009-05-18 12:25:00,3.3257,3.3257,3.31841,3.32323,5250000.0
2009-05-18 12:26:00,3.32581,3.32581,3.31732,3.3245,16010000.0
2009-05-18 12:27:00,3.32539,3.32584,3.32149,3.32252,9750000.0
2009-05-18 12:28:00,3.32223,3.32521,3.32213,3.32359,8000000.0
2009-05-18 12:29:00,3.32492,3.32542,3.3225,3.32446,6750000.0
2009-05-18 12:30:00,3.32277,3.32555,3.31924,3.31924,8750000.0
2009-05-18 12:31:00,3.3217,3.32457,3.32034,3.322,7750000.0
2009-05-18 12:32:00,3.32174,3.32501,3.31945,3.32482,6250000.0
2009-05-18 12:33:00,3.32368,3.32421,3.32022,3.32306,13130000.0
2009-05-18 12:34:00,3.31854,3.32464,3.31854,3.32464,7750000.0
2009-05-18 12:35:00,3.32402,3.32402,3.31677,3.31753,11250000.0
2009-05-18 12:36:00,3.32038,3.32328,3.31498,3.32328,8250000.0
2009-05-18 12:37:00,3.31855,3.3224,3.31347,3.32009,12880000.0
2009-05-18 12:38:00,3.31912,3.321,3.3144,3.32056,9250000.0
2009-05-18 12:39:00,3.31849,3.32088,3.31499,3.31777,6750000.0
2009-05-18 12:40:00,3.31579,3.32107,3.31579,3.32107,11750000.0
2009-05-18 12:41:00,3.32012,3.32275,3.3182,3.322,5250000.0
2009-05-18 12:42:00,3.32345,3.32345,3.31719,3.32183,13750000.0
2009-05-18 12:43:00,3.31998,3.32358,3.31952,3.32038,9250000.0
2009-05-18 12:44:00,3.32224,3.32465,3.32032,3.3226,12750000.0
2009-05-18 12:45:00,3.32084,3.32408,3.32084,3.32239,5250000.0
2009-05-18 12:46:00,3.32125,3.32437,3.31964,3.32089,11250000.0
2009-05-18 12:47:00,3.32347,3.32586,3.32064,3.32586,7750000.0
2009-05-18 12:48:00,3.32498,3.32539,3.32077,3.32472,9500000.0
2009-05-18 12:49:00,3.32451,3.32451,3.3206,3.32286,8750000.0
2009-05-18 12:50:00,3.32535,3.32564,3.32178,3.32564,10000000.0
2009-05-18 12:51:00,3.32555,3.32555,3.31945,3.32276,6750000.0
2009-05-18 12:52:00,3.32181,3.32488,3.31975,3.31975,5250000.0
2009-05-18 12:53:00,3.32575,3.32575,3.32063,3.32512,6500000.0
2009-05-18 12:54:00,3.3233,3.32526,3.32114,3.32416,10000000.0
2009-05-18 12:55:00,3.32029,3.32539,3.32003,3.32253,8880000.0
2009-05-18 12:56:00,3.32079,3.32371,3.31846,3.32131,11500000.0
2009-05-18 12:57:00,3.32338,3.32474,3.31938,3.32474,10750000.0
2009-05-18 12:58:00,3.32368,3.32463,3.31923,3.32165,10130000.0
2009-05-18 12:59:00,3.32382,3.32576,3.32165,3.32453,12880000.0
2009-05-18 13:00:00,3.32487,3.32487,3.32154,3.32228,10750000.0
2009-05-18 13:01:00,3.32211,3.32416,3.32084,3.32256,11500000.0
2009-05-18 13:02:00,3.32473,3.32473,3.31701,3.32183,10500000.0
2009-05-18 13:03:00,3.32403,3.32492,3.32083,3.32466,11630000.0
2009-05-18 13:04:00,3.32415,3.32475,3.3205,3.32204,12630000.0
2009-05-18 13:05:00,3.3205,3.32464,3.32023,3.32426,14000000.0
2009-05-18 13:06:00,3.32138,3.32383,3.3213,3.32383,10500000.0
2009-05-18 13:07:00,3.31962,3.32493,3.31875,3.32163,9000000.0
2009-05-18 13:08:00,3.32363,3.3257,3.322,3.32289,11500000.0
2009-05-18 13:09:00,3.32173,3.32561,3.32138,3.3237,10250000.0
2009-05-18 13:10:00,3.32217,3.32573,3.32205,3.32413,6000000.0
2009-05-18 13:11:00,3.32328,3.32597,3.32328,3.32451,12000000.0
2009-05-18 13:12:00,3.32485,3.32528,3.32313,3.32528,10000000.0
2009-05-18 13:13:00,3.32257,3.3252,3.3176,3.3223,9250000.0
2009-05-18 13:14:00,3.31992,3.32547,3.31992,3.32547,8130000.0
2009-05-18 13:15:00,3.32395,3.32495,3.319,3.319,5500000.0
2009-05-18 13:16:00,3.32483,3.32537,3.31778,3.32168,11500000.0
2009-05-18 13:17:00,3.32209,3.3243,3.32173,3.32173,8630000.0
2009-05-18 13:18:00,3.32434,3.32553,3.32145,3.32553,6500000.0
2009-05-18 13:19:00,3.32397,3.32509,3.3198,3.32509,7750000.0
2009-05-18 13:20:00,3.31999,3.32421,3.31999,3.3222,5500000.0
2009-05-18 13:21:00,3.32473,3.32473,3.3181,3.32417,7250000.0
2009-05-18 13:22:00,3.3227,3.32411,3.31997,3.32101,6250000.0
2009-05-18 13:23:00,3.32213,3.323,3.31698,3.32072,15750000.0
2009-05-18 13:24:00,3.32132,3.32438,3.31769,3.32003,10250000.0
2009-05-18 13:25:00,3.32368,3.32457,3.31949,3.32402,12000000.0
2009-05-18 13:26:00,3.32454,3.32454,3.32096,3.32356,7880000.0
2009-05-18 13:27:00,3.32415,3.32469,3.31936,3.31936,10750000.0
2009-05-18 13:28:00,3.32073,3.32257,3.31417,3.31818,8000000.0
2009-05-18 13:29:00,3.31959,3.32338,3.31959,3.32338,5750000.0
2009-05-18 13:30:00,3.32111,3.32271,3.31715,3.32193,8000000.0
2009-05-18 13:31:00,3.31524,3.32144,3.31524,3.32027,11000000.0
2009-05-18 13:32:00,3.31923,3.32348,3.31915,3.32348,13500000.0
2009-05-18 13:33:00,3.32161,3.32223,3.31631,3.31958,9250000.0
2009-05-18 13:34:00,3.32296,3.32451,3.31764,3.32451,9750000.0
2009-05-18 13:35:00,3.32471,3.32471,3.3167,3.32344,10000000.0
2009-05-18 13:36:00,3.32384,3.32384,3.31872,3.3207,10250000.0
2009-05-18 13:37:00,3.32401,3.32401,3.32049,3.32065,7000000.0
2009-05-18 13:38:00,3.31904,3.32167,3.31427,3.31915,7500000.0
2009-05-18 13:39:00,3.32102,3.32102,3.31149,3.31149,9000000.0
2009-05-18 13:40:00,3.31625,3.31905,3.31279,3.31279,7000000.0
2009-05-18 13:41:00,3.31562,3.31994,3.31422,3.31445,16500000.0
2009-05-18 13:42:00,3.31873,3.32038,3.31329,3.31342,5880000.0
2009-05-18 13:43:00,3.31571,3.31753,3.31411,3.31635,12750000.0
2009-05-18 13:44:00,3.31795,3.31866,3.31348,3.31436,11250000.0
2009-05-18 13:45:00,3.30593,3.31722,3.30593,3.30858,10500000.0
2009-05-18 13:46:00,3.31019,3.31358,3.30617,3.30885,6500000.0
2009-05-18 13:47:00,3.31044,3.31389,3.30757,3.30757,9250000.0
2009-05-18 13:48:00,3.31182,3.31482,3.30756,3.31002,11250000.0
2009-05-18 13:49:00,3.30825,3.31062,3.30733,3.31062,5250000.0
2009-05-18 13:50:00,3.30851,3.31098,3.30753,3.30996,7250000.0
2009-05-18 13:51:00,3.30997,3.31084,3.30686,3.31084,10500000.0
2009-05-18 13:52:00,3.30567,3.31036,3.30567,3.3103,11500000.0
2009-05-18 13:53:00,3.31218,3.31325,3.30834,3.30834,6500000.0
2009-05-18 13:54:00,3.30939,3.31236,3.30939,3.31112,8000000.0
2009-05-18 13:55:00,3.31014,3.31412,3.307,3.31412,10750000.0
2009-05-18 13:56:00,3.31283,3.31899,3.31263,3.31437,12880000.0
2009-05-18 13:57:00,3.3134,3.31349,3.30787,3.30787,10000000.0
2009-05-18 13:58:00,3.30744,3.31548,3.30744,3.31194,7750000.0
2009-05-18 13:59:00,3.31111,3.3132,3.30913,3.30913,7500000.0
2009-05-18 14:00:00,3.3069,3.31935,3.3069,3.31381,10500000.0
2009-05-18 14:01:00,3.30908,3.31289,3.30718,3.31067,10750000.0
2009-05-18 14:02:00,3.3112,3.31231,3.30814,3.30925,7000000.0
2009-05-18 14:03:00,3.30855,3.30949,3.30178,3.30178,10250000.0
2009-05-18 14:04:00,3.3093,3.31014,3.30406,3.30623,7750000.0
2009-05-18 14:05:00,3.30722,3.31116,3.30681,3.3097,8000000.0
2009-05-18 14:06:00,3.30809,3.30809,3.30232,3.30232,8500000.0
2009-05-18 14:07:00,3.30252,3.30661,3.30252,3.30574,7000000.0
2009-05-18 14:08:00,3.3076,3.31068,3.30236,3.30236,8380000.0
2009-05-18 14:09:00,3.30343,3.30495,3.30159,3.30212,5500000.0
2009-05-18 14:10:00,3.3041,3.308,3.29925,3.30245,9250000.0
2009-05-18 14:11:00,3.30295,3.30587,3.30202,3.305,5880000.0
2009-05-18 14:12:00,3.30446,3.30503,3.30061,3.30375,9250000.0
2009-05-18 14:13:00,3.30424,3.30615,3.30108,3.30615,7750000.0
2009-05-18 14:14:00,3.30489,3.30608,3.3042,3.30577,6380000.0
2009-05-18 14:15:00,3.30475,3.30822,3.30154,3.30425,11750000.0
2009-05-18 14:16:00,3.30655,3.30905,3.30452,3.30564,14000000.0
2009-05-18 14:17:00,3.30805,3.30852,3.30464,3.30651,10380000.0
2009-05-18 14:18:00,3.30688,3.30894,3.30489,3.30894,5630000.0
2009-05-18 14:19:00,3.30816,3.30866,3.30285,3.30866,11380000.0
2009-05-18 14:20:00,3.30281,3.30925,3.30281,3.30888,13000000.0
2009-05-18 14:21:00,3.30829,3.30902,3.30602,3.30874,15630000.0
2009-05-18 14:22:00,3.30415,3.30823,3.30415,3.30634,11500000.0
2009-05-18 14:23:00,3.3064,3.30985,3.3064,3.30872,12130000.0
2009-05-18 14:24:00,3.30761,3.31004,3.3066,3.3079,12130000.0
2009-05-18 14:25:00,3.31064,3.31089,3.30844,3.31008,7750000.0
2009-05-18 14:26:00,3.30879,3.31062,3.30392,3.30945,17500000.0
2009-05-18 14:27:00,3.31007,3.31033,3.30611,3.30773,6500000.0
2009-05-18 14:28:00,3.30901,3.30901,3.30346,3.30346,10500000.0
2009-05-18 14:29:00,3.3099,3.3099,3.30329,3.30329,6500000.0
2009-05-18 14:30:00,3.30767,3.31024,3.3073,3.30978,7500000.0
2009-05-18 14:31:00,3.30494,3.30981,3.30494,3.30736,7750000.0
2009-05-18 14:32:00,3.30641,3.31,3.30562,3.3077,8500000.0
2009-05-18 14:33:00,3.31021,3.31078,3.30626,3.30626,11250000.0
2009-05-18 14:34:00,3.30998,3.31,3.30356,3.30988,12500000.0
2009-05-18 14:35:00,3.30938,3.31082,3.30517,3.30976,14250000.0
2009-05-18 14:36:00,3.31028,3.31028,3.3055,3.30678,8500000.0
2009-05-18 14:37:00,3.30826,3.30895,3.30071,3.30477,16000000.0
2009-05-18 14:38:00,3.30884,3.30884,3.30537,3.30537,7000000.0
2009-05-18 14:39:00,3.30557,3.30756,3.30256,3.30256,11750000.0
2009-05-18 14:40:00,3.30406,3.30992,3.30406,3.30839,8000000.0
2009-05-18 14:41:00,3.30571,3.30729,3.30191,3.30532,6630000.0
2009-05-18 14:42:00,3.30427,3.30763,3.30313,3.30623,13500000.0
2009-05-18 14:43:00,3.30492,3.30839,3.30212,3.30581,10000000.0
2009-05-18 14:44:00,3.30534,3.30958,3.30409,3.30885,8500000.0
2009-05-18 14:45:00,3.30942,3.31002,3.30446,3.30529,9750000.0
2009-05-18 14:46:00,3.31071,3.31091,3.30733,3.30817,7500000.0
2009-05-18 14:47:00,3.30912,3.31051,3.30769,3.30834,10000000.0
2009-05-18 14:48:00,3.30925,3.31024,3.30483,3.30692,10000000.0
2009-05-18 14:49:00,3.30733,3.31062,3.30703,3.30778,14000000.0
2009-05-18 14:50:00,3.30918,3.3114,3.30561,3.3079,8000000.0
2009-05-18 14:51:00,3.31157,3.31157,3.30707,3.30831,7000000.0
2009-05-18 14:52:00,3.30554,3.31044,3.30358,3.30489,13250000.0
2009-05-18 14:53:00,3.30888,3.30968,3.30388,3.30404,8500000.0
2009-05-18 14:54:00,3.30824,3.30919,3.30221,3.30221,10380000.0
2009-05-18 14:55:00,3.30864,3.30895,3.30271,3.30388,8500000.0
2009-05-18 14:56:00,3.30773,3.30856,3.30146,3.30146,12880000.0
2009-05-18 14:57:00,3.30763,3.30983,3.30275,3.30653,8750000.0
2009-05-18 14:58:00,3.30127,3.30723,3.30127,3.30658,13000000.0
2009-05-18 14:59:00,3.30345,3.30665,3.30258,3.30388,9750000.0
2009-05-18 15:00:00,3.30579,3.30882,3.30256,3.30321,10250000.0
2009-05-18 15:01:00,3.30533,3.30533,3.29989,3.30365,8500000.0
2009-05-18 15:02:00,3.30571,3.30723,3.30149,3.3056,13250000.0
2009-05-18 15:03:00,3.30541,3.30768,3.30124,3.30124,12250000.0
2009-05-18 15:04:00,3.3052,3.30659,3.30133,3.30392,8500000.0
2009-05-18 15:05:00,3.30568,3.30591,3.30045,3.30344,15500000.0
2009-05-18 15:06:00,3.30405,3.30487,3.29719,3.29944,11380000.0
2009-05-18 15:07:00,3.29427,3.30494,3.29427,3.29857,8000000.0
2009-05-18 15:08:00,3.30233,3.30427,3.29656,3.30422,13000000.0
2009-05-18 15:09:00,3.29758,3.30443,3.29747,3.29923,13750000.0
2009-05-18 15:10:00,3.29794,3.30027,3.29268,3.29809,7750000.0
2009-05-18 15:11:00,3.2976,3.30093,3.2956,3.2985,7500000.0
2009-05-18 15:12:00,3.29812,3.29995,3.29609,3.29852,8000000.0
2009-05-18 15:13:00,3.3015,3.3015,3.29693,3.29729,6750000.0
2009-05-18 15:14:00,3.29986,3.29986,3.29465,3.29708,12750000.0
2009-05-18 15:15:00,3.29482,3.30079,3.29461,3.30079,7000000.0
2009-05-18 15:16:00,3.29817,3.30027,3.29734,3.29984,17380000.0
2009-05-18 15:17:00,3.30037,3.30066,3.2977,3.29949,7750000.0
2009-05-18 15:18:00,3.29344,3.3007,3.29344,3.3007,10250000.0
2009-05-18 15:19:00,3.29643,3.2984,3.294,3.29449,7750000.0
2009-05-18 15:20:00,3.29722,3.29967,3.29466,3.29967,7500000.0
2009-05-18 15:21:00,3.29426,3.29847,3.29322,3.29831,6750000.0
2009-05-18 15:22:00,3.29567,3.29861,3.29303,3.29861,17500000.0
2009-05-18 15:23:00,3.29737,3.2985,3.29106,3.29823,10630000.0
2009-05-18 15:24:00,3.29457,3.29742,3.29057,3.29452,6250000.0
2009-05-18 15:25:00,3.29397,3.29712,3.28983,3.29357,11000000.0
2009-05-18 15:26:00,3.29612,3.29672,3.29151,3.29278,11500000.0
2009-05-18 15:27:00,3.29408,3.29558,3.28916,3.29541,7000000.0
2009-05-18 15:28:00,3.29412,3.2956,3.29216,3.29521,9250000.0
2009-05-18 15:29:00,3.28927,3.2968,3.28927,3.29552,6750000.0
2009-05-18 15:30:00,3.29018,3.29552,3.29018,3.29252,11000000.0
2009-05-18 15:31:00,3.29535,3.29625,3.29173,3.29253,8500000.0
2009-05-18 15:32:00,3.29521,3.29604,3.29151,3.29478,10500000.0
2009-05-18 15:33:00,3.29451,3.29578,3.28899,3.29193,10380000.0
2009-05-18 15:34:00,3.29415,3.29495,3.2914,3.2931,6750000.0
2009-05-18 15:35:00,3.29414,3.2963,3.28983,3.29288,13500000.0
2009-05-18 15:36:00,3.29565,3.29565,3.28995,3.29152,8500000.0
2009-05-18 15:37:00,3.29363,3.29363,3.28854,3.2916,9750000.0
2009-05-18 15:38:00,3.29246,3.29472,3.28992,3.29016,10130000.0
2009-05-18 15:39:00,3.29361,3.29464,3.28896,3.29107,8000000.0
2009-05-18 15:40:00,3.29261,3.29619,3.29252,3.29564,6750000.0
2009-05-18 15:41:00,3.29829,3.29829,3.28893,3.29487,10500000.0
2009-05-18 15:42:00,3.29486,3.29948,3.29353,3.29948,9750000.0
2009-05-18 15:43:00,3.29832,3.30065,3.29505,3.29816,13000000.0
2009-05-18 15:44:00,3.29937,3.30063,3.29684,3.2987,6250000.0
2009-05-18 15:45:00,3.3005,3.30146,3.29538,3.29881,9000000.0
2009-05-18 15:46:00,3.29954,3.29954,3.29231,3.29231,6250000.0
2009-05-18 15:47:00,3.29763,3.30045,3.29381,3.29741,10750000.0
2009-05-18 15:48:00,3.29786,3.29926,3.2901,3.29424,6250000.0
2009-05-18 15:49:00,3.29584,3.29879,3.28838,3.28898,11000000.0
2009-05-18 15:50:00,3.29416,3.2984,3.28885,3.28991,9250000.0
2009-05-18 15:51:00,3.28968,3.29517,3.28832,3.2913,10750000.0
2009-05-18 15:52:00,3.28852,3.2954,3.28749,3.28764,6630000.0
2009-05-18 15:53:00,3.28725,3.29212,3.28405,3.28655,11000000.0
2009-05-18 15:54:00,3.28786,3.29033,3.28397,3.28664,9250000.0
2009-05-18 15:55:00,3.28386,3.2913,3.28142,3.28917,6500000.0
2009-05-18 15:56:00,3.28665,3.28882,3.28488,3.28764,7880000.0
2009-05-18 15:57:00,3.29065,3.29123,3.28581,3.28797,8500000.0
2009-05-18 15:58:00,3.28818,3.28891,3.28382,3.28744,9750000.0
2009-05-18 15:59:00,3.28595,3.28887,3.28415,3.28887,14000000.0
2009-05-18 16:00:00,3.28906,3.28906,3.28588,3.28793,8130000.0
2009-05-18 16:01:00,3.28567,3.28859,3.2822,3.2877,6250000.0
2009-05-18 16:02:00,3.28862,3.28987,3.28407,3.28987,14260000.0
2009-05-18 16:03:00,3.29026,3.29026,3.28247,3.28633,10750000.0
2009-05-18 16:04:00,3.28955,3.29038,3.2871,3.28966,10250000.0
2009-05-18 16:05:00,3.2902,3.29055,3.28801,3.29015,8250000.0
2009-05-18 16:06:00,3.29029,3.29029,3.2834,3.28876,6750000.0
2009-05-18 16:07:00,3.28801,3.28971,3.28451,3.28785,14000000.0
2009-05-18 16:08:00,3.28354,3.29019,3.28354,3.28784,10760000.0
2009-05-18 16:09:00,3.28535,3.28977,3.28535,3.28977,10750000.0
2009-05-18 16:10:00,3.28977,3.28977,3.28318,3.28599,10880000.0
2009-05-18 16:11:00,3.28893,3.29083,3.2872,3.29083,5750000.0
2009-05-18 16:12:00,3.28917,3.29123,3.2862,3.29045,6250000.0
2009-05-18 16:13:00,3.28838,3.29272,3.2853,3.29272,9250000.0
2009-05-18 16:14:00,3.29659,3.29659,3.28915,3.29181,9250000.0
2009-05-18 16:15:00,3.29238,3.29467,3.28973,3.2916,6500000.0
2009-05-18 16:16:00,3.29068,3.29433,3.28957,3.2937,9250000.0
2009-05-18 16:17:00,3.29308,3.29395,3.28806,3.29395,14880000.0
2009-05-18 16:18:00,3.29127,3.29286,3.28612,3.29286,6000000.0
2009-05-18 16:19:00,3.29149,3.2925,3.28832,3.28941,7000000.0
2009-05-18 16:20:00,3.28735,3.2937,3.28735,3.28802,12750000.0
2009-05-18 16:21:00,3.28958,3.28958,3.28453,3.28453,8750000.0
2009-05-18 16:22:00,3.28294,3.28728,3.28034,3.28315,11000000.0
2009-05-18 16:23:00,3.28554,3.28554,3.28198,3.28198,10500000.0
2009-05-18 16:24:00,3.28537,3.28537,3.28084,3.28084,7750000.0
2009-05-18 16:25:00,3.28249,3.28472,3.28068,3.28068,5750000.0
2009-05-18 16:26:00,3.28213,3.29116,3.28213,3.28468,9250000.0
2009-05-18 16:27:00,3.29444,3.29449,3.27997,3.28441,11500000.0
2009-05-18 16:28:00,3.28168,3.2897,3.2807,3.28445,10750000.0
2009-05-18 16:29:00,3.28544,3.28775,3.28043,3.28324,12000000.0
2009-05-18 16:30:00,3.28741,3.28741,3.27989,3.28343,7250000.0
2009-05-18 16:31:00,3.28628,3.28751,3.28233,3.28584,6000000.0
2009-05-18 16:32:00,3.28541,3.28694,3.28178,3.2862,6750000.0
2009-05-18 16:33:00,3.28577,3.28717,3.28425,3.28618,11250000.0
2009-05-18 16:34:00,3.28036,3.28881,3.28036,3.28676,20500000.0
2009-05-18 16:35:00,3.28378,3.28675,3.27916,3.2846,15500000.0
2009-05-18 16:36:00,3.28501,3.28637,3.28158,3.2852,13000000.0
2009-05-18 16:37:00,3.28635,3.28702,3.28256,3.28256,5500000.0
2009-05-18 16:38:00,3.28368,3.28517,3.27789,3.28259,10380000.0
2009-05-18 16:39:00,3.28408,3.28408,3.27715,3.28294,7000000.0
2009-05-18 16:40:00,3.2823,3.28641,3.27949,3.28641,7000000.0
2009-05-18 16:41:00,3.28302,3.28625,3.28158,3.28158,6880000.0
2009-05-18 16:42:00,3.28036,3.28286,3.27854,3.28286,7500000.0
2009-05-18 16:43:00,3.28276,3.28619,3.28088,3.28378,13500000.0
2009-05-18 16:44:00,3.28496,3.28496,3.27755,3.27755,17750000.0
2009-05-18 16:45:00,3.28081,3.28617,3.2808,3.28218,10000000.0
2009-05-18 16:46:00,3.28351,3.28544,3.27869,3.28165,9750000.0
2009-05-18 16:47:00,3.28523,3.28782,3.2824,3.28288,12250000.0
2009-05-18 16:48:00,3.28499,3.28506,3.28144,3.28388,7750000.0
2009-05-18 16:49:00,3.28517,3.28693,3.27942,3.28104,10630000.0
2009-05-18 16:50:00,3.28141,3.28459,3.27912,3.28365,7750000.0
2009-05-18 16:51:00,3.28326,3.28559,3.27793,3.28085,9250000.0
2009-05-18 16:52:00,3.28387,3.28387,3.28012,3.28358,9750000.0
2009-05-18 16:53:00,3.28069,3.28572,3.2792,3.2839,15750000.0
2009-05-18 16:54:00,3.28207,3.28511,3.27879,3.28289,7000000.0
2009-05-18 16:55:00,3.28088,3.28474,3.27874,3.28322,11510000.0
2009-05-18 16:56:00,3.28419,3.28786,3.28074,3.28786,9750000.0
2009-05-18 16:57:00,3.28395,3.28679,3.28329,3.28679,7880000.0
2009-05-18 16:58:00,3.28339,3.28611,3.28011,3.28489,10750000.0
2009-05-18 16:59:00,3.28348,3.28598,3.2815,3.28598,8000000.0
2009-05-18 17:00:00,3.28513,3.28593,3.28134,3.28321,7880000.0
2009-05-18 17:01:00,3.28388,3.28544,3.28044,3.28467,10250000.0
2009-05-18 17:02:00,3.2844,3.2844,3.27951,3.28096,9500000.0
2009-05-18 17:03:00,3.28219,3.28519,3.27813,3.27859,9380000.0
2009-05-18 17:04:00,3.28284,3.28352,3.27563,3.27563,14500000.0
2009-05-18 17:05:00,3.28029,3.28198,3.27555,3.28034,7750000.0
2009-05-18 17:06:00,3.28034,3.28184,3.2773,3.27899,7880000.0
2009-05-18 17:07:00,3.27896,3.28121,3.27737,3.27939,10750000.0
2009-05-18 17:08:00,3.27809,3.28143,3.27416,3.27416,8500000.0
2009-05-18 17:09:00,3.27591,3.27959,3.27591,3.27701,9500000.0
2009-05-18 17:10:00,3.27517,3.28012,3.27244,3.27928,11250000.0
2009-05-18 17:11:00,3.28148,3.28202,3.27674,3.27823,5500000.0
2009-05-18 17:12:00,3.27994,3.28002,3.27477,3.27703,12000000.0
2009-05-18 17:13:00,3.27999,3.28073,3.27653,3.27843,11250000.0
2009-05-18 17:14:00,3.27969,3.28057,3.27577,3.28045,9250000.0
2009-05-18 17:15:00,3.28245,3.28395,3.27706,3.28098,11130000.0
2009-05-18 17:16:00,3.2795,3.28059,3.273,3.27708,12000000.0
2009-05-18 17:17:00,3.28072,3.28282,3.27546,3.27722,8000000.0
2009-05-18 17:18:00,3.27467,3.28,3.27216,3.27216,5750000.0
2009-05-18 17:19:00,3.26864,3.27691,3.26863,3.27593,9750000.0
2009-05-18 17:20:00,3.27375,3.27799,3.27375,3.27799,7500000.0
2009-05-18 17:21:00,3.27773,3.27773,3.27123,3.27317,10500000.0
2009-05-18 17:22:00,3.27327,3.27685,3.27175,3.2738,14250000.0
2009-05-18 17:23:00,3.27369,3.27687,3.26898,3.27382,13880000.0
2009-05-18 17:24:00,3.27117,3.27652,3.26964,3.27652,11000000.0
2009-05-18 17:25:00,3.27427,3.27526,3.26801,3.27484,10250000.0
2009-05-18 17:26:00,3.26944,3.27571,3.26684,3.27377,15750000.0
2009-05-18 17:27:00,3.27196,3.27527,3.2695,3.27095,9500000.0
2009-05-18 17:28:00,3.26958,3.27508,3.26782,3.27371,10500000.0
2009-05-18 17:29:00,3.2703,3.2737,3.26639,3.27335,8000000.0
2009-05-18 17:30:00,3.2747,3.27509,3.27074,3.27228,9130000.0
2009-05-18 17:31:00,3.27262,3.27447,3.26614,3.26614,14250000.0
2009-05-18 17:32:00,3.26678,3.27308,3.26313,3.27275,7000000.0
2009-05-18 17:33:00,3.27391,3.27503,3.26288,3.26695,5500000.0
2009-05-18 17:34:00,3.27233,3.27233,3.26623,3.2684,7500000.0
2009-05-18 17:35:00,3.27277,3.27453,3.26243,3.26388,7000000.0
2009-05-18 17:36:00,3.27012,3.27028,3.26691,3.2681,7500000.0
2009-05-18 17:37:00,3.26793,3.26986,3.26702,3.26986,10750000.0
2009-05-18 17:38:00,3.26705,3.27034,3.26497,3.26845,11500000.0
2009-05-18 17:39:00,3.26491,3.27019,3.26475,3.26836,8500000.0
2009-05-18 17:40:00,3.27078,3.27264,3.26674,3.27197,5750000.0
2009-05-18 17:41:00,3.26609,3.27169,3.26609,3.26792,10000000.0
2009-05-18 17:42:00,3.27363,3.27363,3.26577,3.26874,12000000.0
2009-05-18 17:43:00,3.27159,3.27232,3.26923,3.27162,7250000.0
2009-05-18 17:44:00,3.26943,3.27187,3.26582,3.26847,9880000.0
2009-05-18 17:45:00,3.27139,3.27166,3.26817,3.26986,9500000.0
2009-05-18 17:46:00,3.26756,3.27137,3.26756,3.27125,7250000.0
2009-05-18 17:47:00,3.27057,3.2731,3.27005,3.2731,9880000.0
2009-05-18 17:48:00,3.26713,3.27275,3.26713,3.26987,8130000.0
2009-05-18 17:49:00,3.27097,3.273,3.26929,3.27066,7000000.0
2009-05-18 17:50:00,3.26865,3.27328,3.26716,3.26836,10000000.0
2009-05-18 17:51:00,3.27042,3.27042,3.26813,3.26988,6750000.0
2009-05-18 17:52:00,3.27078,3.27314,3.26759,3.26798,15000000.0
2009-05-18 17:53:00,3.27163,3.2728,3.26819,3.26819,7000000.0
2009-05-18 17:54:00,3.2684,3.27222,3.26262,3.26681,14000000.0
2009-05-18 17:55:00,3.26877,3.2726,3.26865,3.2726,10250000.0
2009-05-18 17:56:00,3.27101,3.2728,3.26487,3.26924,17880000.0
2009-05-18 17:57:00,3.26913,3.27373,3.26687,3.27346,13250000.0
2009-05-18 17:58:00,3.26997,3.27308,3.26793,3.27197,8000000.0
2009-05-18 17:59:00,3.2688,3.2729,3.26601,3.2729,11380000.0
2009-05-18 18:00:00,3.27353,3.27487,3.26968,3.27038,8500000.0
2009-05-18 18:01:00,3.27437,3.27437,3.26675,3.27297,7000000.0
2009-05-18 18:02:00,3.27419,3.27429,3.27017,3.27263,12250000.0
2009-05-18 18:03:00,3.27254,3.27539,3.26858,3.26858,11000000.0
2009-05-18 18:04:00,3.27219,3.27429,3.267,3.268,10500000.0
2009-05-18 18:05:00,3.27058,3.27389,3.26831,3.26887,9250000.0
2009-05-18 18:06:00,3.2686,3.27332,3.2686,3.27198,9500000.0
2009-05-18 18:07:00,3.27004,3.27206,3.26782,3.27206,7500000.0
2009-05-18 18:08:00,3.27083,3.27388,3.26852,3.26871,6500000.0
2009-05-18 18:09:00,3.27007,3.27172,3.26703,3.27134,6000000.0
2009-05-18 18:10:00,3.27279,3.27379,3.26908,3.26908,8500000.0
2009-05-18 18:11:00,3.27329,3.27359,3.2692,3.2692,8000000.0
2009-05-18 18:12:00,3.26939,3.2723,3.26757,3.2723,5500000.0
2009-05-18 18:13:00,3.27224,3.27305,3.26744,3.26744,8750000.0
2009-05-18 18:14:00,3.27411,3.27411,3.26658,3.27275,9500000.0
2009-05-18 18:15:00,3.26991,3.27173,3.26864,3.27083,10250000.0
2009-05-18 18:16:00,3.26583,3.27402,3.26513,3.27402,6250000.0
2009-05-18 18:17:00,3.27205,3.27205,3.26251,3.26581,12130000.0
2009-05-18 18:18:00,3.26487,3.26977,3.26215,3.26576,7000000.0
2009-05-18 18:19:00,3.26631,3.27134,3.26441,3.26567,11250000.0
2009-05-18 18:20:00,3.26685,3.26944,3.26492,3.26492,9130000.0
2009-05-18 18:21:00,3.2632,3.26954,3.2632,3.26512,15130000.0
2009-05-18 18:22:00,3.26536,3.26893,3.26268,3.26573,8250000.0
2009-05-18 18:23:00,3.26635,3.2672,3.26401,3.26401,10750000.0
2009-05-18 18:24:00,3.26202,3.26772,3.26202,3.26575,6750000.0
2009-05-18 18:25:00,3.26511,3.26689,3.26367,3.26496,12500000.0
2009-05-18 18:26:00,3.26403,3.2666,3.25957,3.26201,6750000.0
2009-05-18 18:27:00,3.26513,3.26595,3.26164,3.26318,6380000.0
2009-05-18 18:28:00,3.26315,3.26572,3.26216,3.26401,10000000.0
2009-05-18 18:29:00,3.26114,3.26433,3.25814,3.26229,13380000.0
2009-05-18 18:30:00,3.26212,3.26438,3.25884,3.26298,17500000.0
2009-05-18 18:31:00,3.26008,3.26369,3.25973,3.26179,8500000.0
2009-05-18 18:32:00,3.26462,3.26465,3.25651,3.25761,6130000.0
2009-05-18 18:33:00,3.26244,3.26479,3.25638,3.26468,13750000.0
2009-05-18 18:34:00,3.26096,3.26408,3.26096,3.26298,9880000.0
2009-05-18 18:35:00,3.26368,3.26592,3.2602,3.26592,10750000.0
2009-05-18 18:36:00,3.26465,3.26631,3.26435,3.26523,5500000.0
2009-05-18 18:37:00,3.26464,3.26525,3.26155,3.26495,10000000.0
2009-05-18 18:38:00,3.26731,3.26731,3.26184,3.26184,9500000.0
2009-05-18 18:39:00,3.26562,3.26642,3.26235,3.26471,9750000.0
2009-05-18 18:40:00,3.26476,3.26569,3.25995,3.26557,11500000.0
2009-05-18 18:41:00,3.26243,3.26503,3.25982,3.26141,9500000.0
2009-05-18 18:42:00,3.26282,3.26555,3.26038,3.26238,9250000.0
2009-05-18 18:43:00,3.26194,3.26482,3.26145,3.26399,9500000.0
2009-05-18 18:44:00,3.26381,3.26526,3.25887,3.26362,10500000.0
2009-05-18 18:45:00,3.25804,3.26368,3.25804,3.26149,12750000.0
2009-05-18 18:46:00,3.26173,3.26295,3.25703,3.26038,5250000.0
2009-05-18 18:47:00,3.26226,3.26236,3.2598,3.2598,7750000.0
2009-05-18 18:48:00,3.26345,3.2638,3.2539,3.26051,9750000.0
2009-05-18 18:49:00,3.25906,3.26009,3.25436,3.25945,8130000.0
2009-05-18 18:50:00,3.25938,3.26107,3.25922,3.25932,8250000.0
2009-05-18 18:51:00,3.25894,3.2618,3.25894,3.26078,10750000.0
2009-05-18 18:52:00,3.26209,3.2623,3.25809,3.26035,9250000.0
2009-05-18 18:53:00,3.25975,3.26248,3.25786,3.26137,9750000.0
2009-05-18 18:54:00,3.26145,3.26145,3.25782,3.25782,9500000.0
2009-05-18 18:55:00,3.25919,3.26229,3.25627,3.26152,9000000.0
2009-05-18 18:56:00,3.26182,3.26182,3.25637,3.25742,10500000.0
2009-05-18 18:57:00,3.25787,3.26045,3.25676,3.25703,8500000.0
2009-05-18 18:58:00,3.25825,3.26004,3.254,3.25566,10500000.0
2009-05-18 18:59:00,3.26045,3.26086,3.25656,3.25656,7500000.0
2009-05-18 19:00:00,3.25585,3.26127,3.25585,3.2602,9000000.0
2009-05-18 19:01:00,3.25711,3.25983,3.25352,3.25656,15500000.0
2009-05-18 19:02:00,3.25889,3.25999,3.2558,3.25999,11250000.0
2009-05-18 19:03:00,3.25769,3.26032,3.25765,3.26032,8500000.0
2009-05-18 19:04:00,3.25739,3.26057,3.2561,3.2588,12880000.0
2009-05-18 19:05:00,3.25998,3.26122,3.25734,3.26096,6250000.0
2009-05-18 19:06:00,3.25921,3.26193,3.257,3.26051,13750000.0
2009-05-18 19:07:00,3.25844,3.25996,3.25562,3.25562,5880000.0
2009-05-18 19:08:00,3.25991,3.26242,3.25408,3.26188,7500000.0
2009-05-18 19:09:00,3.26143,3.26143,3.25701,3.25701,5500000.0
2009-05-18 19:10:00,3.26011,3.26073,3.25701,3.2592,8750000.0
2009-05-18 19:11:00,3.25924,3.26146,3.25385,3.25385,12250000.0
2009-05-18 19:12:00,3.25809,3.26176,3.25565,3.26069,15000000.0
2009-05-18 19:13:00,3.25738,3.26046,3.25077,3.2572,14750000.0
2009-05-18 19:14:00,3.25906,3.26002,3.25266,3.25566,10000000.0
2009-05-18 19:15:00,3.25984,3.25984,3.25656,3.25835,8000000.0
2009-05-18 19:16:00,3.26093,3.26122,3.25371,3.26026,7250000.0
2009-05-18 19:17:00,3.25771,3.25919,3.2552,3.2578,11250000.0
2009-05-18 19:18:00,3.25398,3.25895,3.25398,3.25879,9250000.0
2009-05-18 19:19:00,3.25674,3.2607,3.25619,3.25815,7750000.0
2009-05-18 19:20:00,3.25814,3.25922,3.25539,3.25539,5750000.0
2009-05-18 19:21:00,3.25745,3.25887,3.25556,3.2587,6250000.0
2009-05-18 19:22:00,3.25919,3.25959,3.25521,3.25521,13250000.0
2009-05-18 19:23:00,3.26029,3.26058,3.25801,3.26026,6630000.0
2009-05-18 19:24:00,3.25799,3.25961,3.25576,3.25693,14250000.0
2009-05-18 19:25:00,3.25702,3.26008,3.25492,3.2563,10000000.0
2009-05-18 19:26:00,3.25488,3.26061,3.25488,3.25965,9000000.0
2009-05-18 19:27:00,3.26059,3.26059,3.25536,3.25843,7880000.0
2009-05-18 19:28:00,3.26049,3.26134,3.25854,3.26112,9000000.0
2009-05-18 19:29:00,3.2615,3.2615,3.25779,3.26066,10750000.0
2009-05-18 19:30:00,3.26095,3.26115,3.25619,3.25945,7000000.0
2009-05-18 19:31:00,3.25733,3.26124,3.25322,3.26036,7500000.0
2009-05-18 19:32:00,3.25819,3.25957,3.25438,3.25957,6000000.0
2009-05-18 19:33:00,3.25993,3.26037,3.25389,3.25733,14750000.0
2009-05-18 19:34:00,3.25968,3.26162,3.25675,3.25769,7750000.0
2009-05-18 19:35:00,3.26066,3.26075,3.25784,3.25784,5750000.0
2009-05-18 19:36:00,3.25686,3.26033,3.25592,3.26018,14130000.0
2009-05-18 19:37:00,3.25834,3.2608,3.25753,3.25808,14000000.0
2009-05-18 19:38:00,3.25954,3.25954,3.25837,3.25876,5750000.0
2009-05-18 19:39:00,3.25721,3.26106,3.25721,3.25847,10750000.0
2009-05-18 19:40:00,3.26034,3.26142,3.25733,3.26115,7250000.0
2009-05-18 19:41:00,3.25466,3.26201,3.25466,3.25871,12500000.0
2009-05-18 19:42:00,3.25922,3.26224,3.25645,3.25951,9000000.0
2009-05-18 19:43:00,3.26093,3.26251,3.2588,3.26251,11630000.0
2009-05-18 19:44:00,3.26308,3.26308,3.25882,3.26191,5500000.0
2009-05-18 19:45:00,3.26105,3.26251,3.25645,3.262,6250000.0
2009-05-18 19:46:00,3.26179,3.26179,3.25551,3.25757,11000000.0
2009-05-18 19:47:00,3.26254,3.26254,3.25939,3.25958,8500000.0
2009-05-18 19:48:00,3.26197,3.26197,3.25528,3.26123,8000000.0
2009-05-18 19:49:00,3.25973,3.26019,3.25174,3.25174,13000000.0
2009-05-18 19:50:00,3.25899,3.25985,3.25558,3.25822,6000000.0
2009-05-18 19:51:00,3.25975,3.2606,3.25695,3.25708,5750000.0
2009-05-18 19:52:00,3.26113,3.26142,3.25918,3.25968,10750000.0
2009-05-18 19:53:00,3.26083,3.2613,3.2565,3.25885,8250000.0
2009-05-18 19:54:00,3.25896,3.26085,3.25626,3.25895,11630000.0
2009-05-18 19:55:00,3.2615,3.26151,3.25525,3.26091,9880000.0
2009-05-18 19:56:00,3.26174,3.26255,3.25839,3.26255,9630000.0
2009-05-18 19:57:00,3.25834,3.26143,3.25614,3.26143,11500000.0
2009-05-18 19:58:00,3.26007,3.26142,3.25542,3.26053,11250000.0
2009-05-18 19:59:00,3.25996,3.26205,3.25518,3.26037,8380000.0
2009-05-18 20:00:00,3.25894,3.26322,3.25894,3.26176,11130000.0
2009-05-18 20:01:00,3.26276,3.26293,3.2559,3.25827,12630000.0
2009-05-18 20:02:00,3.26122,3.2615,3.25746,3.2615,5750000.0
2009-05-18 20:03:00,3.2584,3.26079,3.25805,3.25951,11750000.0
2009-05-18 20:04:00,3.25635,3.26137,3.25635,3.26077,6250000.0
2009-05-18 20:05:00,3.25814,3.26064,3.25525,3.25786,8510000.0
2009-05-18 20:06:00,3.25835,3.25858,3.25629,3.25761,7000000.0
2009-05-18 20:07:00,3.2596,3.26106,3.25767,3.26083,7250000.0
2009-05-18 20:08:00,3.25801,3.25909,3.25583,3.25583,6750000.0
2009-05-18 20:09:00,3.25695,3.25915,3.25244,3.25577,10130000.0
2009-05-18 20:10:00,3.25558,3.25853,3.25293,3.25402,9250000.0
2009-05-18 20:11:00,3.25832,3.25832,3.25137,3.25573,11750000.0
2009-05-18 20:12:00,3.25483,3.25695,3.25353,3.25353,10750000.0
2009-05-18 20:13:00,3.25479,3.25727,3.25097,3.25097,8250000.0
2009-05-18 20:14:00,3.25563,3.25721,3.25361,3.25361,8500000.0
2009-05-18 20:15:00,3.25748,3.25887,3.25365,3.25365,13750000.0
2009-05-18 20:16:00,3.25636,3.25848,3.25416,3.25604,8130000.0
2009-05-18 20:17:00,3.25568,3.25968,3.25447,3.25447,9500000.0
2009-05-18 20:18:00,3.25658,3.25917,3.25547,3.2572,12630000.0
2009-05-18 20:19:00,3.25971,3.26008,3.25419,3.25579,12750000.0
2009-05-18 20:20:00,3.25688,3.25919,3.25361,3.25361,5500000.0
2009-05-18 20:21:00,3.25712,3.25962,3.25578,3.25899,11500000.0
2009-05-18 20:22:00,3.25572,3.25979,3.25572,3.25886,10250000.0
2009-05-18 20:23:00,3.26043,3.26085,3.25744,3.26085,10750000.0
2009-05-18 20:24:00,3.25835,3.26051,3.25572,3.25617,11000000.0
2009-05-18 20:25:00,3.25655,3.26118,3.25515,3.25515,9880000.0
2009-05-18 20:26:00,3.25927,3.26126,3.25736,3.26126,6250000.0
2009-05-18 20:27:00,3.25908,3.26204,3.25592,3.2582,5880000.0
2009-05-18 20:28:00,3.26115,3.26128,3.25736,3.25868,22250000.0
2009-05-18 20:29:00,3.25862,3.26289,3.258,3.258,8380000.0
2009-05-18 20:30:00,3.25845,3.26097,3.25771,3.25777,9500000.0
2009-05-18 20:31:00,3.25453,3.26082,3.25453,3.25722,14000000.0
2009-05-18 20:32:00,3.2569,3.26043,3.25475,3.25475,17380000.0
2009-05-18 20:33:00,3.25488,3.26028,3.25488,3.25531,10750000.0
2009-05-18 20:34:00,3.25592,3.2606,3.25531,3.2606,13750000.0
2009-05-18 20:35:00,3.2534,3.25964,3.2534,3.25683,10500000.0
2009-05-18 20:36:00,3.25601,3.2597,3.25539,3.25608,14750000.0
2009-05-18 20:37:00,3.25714,3.25827,3.25235,3.25827,8750000.0
2009-05-18 20:38:00,3.25513,3.25825,3.2538,3.25798,8500000.0
2009-05-18 20:39:00,3.25396,3.25784,3.25396,3.2547,5750000.0
2009-05-18 20:40:00,3.25169,3.25617,3.25109,3.25109,10250000.0
2009-05-18 20:41:00,3.25387,3.25729,3.25387,3.25448,12750000.0
2009-05-18 20:42:00,3.25459,3.25722,3.25073,3.25437,7000000.0
2009-05-18 20:43:00,3.25786,3.25786,3.2528,3.25375,7000000.0
2009-05-18 20:44:00,3.2502,3.25773,3.2502,3.25773,8500000.0
2009-05-18 20:45:00,3.25478,3.25588,3.25311,3.25311,5500000.0
2009-05-18 20:46:00,3.25747,3.25758,3.25028,3.25028,10250000.0
2009-05-18 20:47:00,3.25611,3.25731,3.25233,3.25233,6250000.0
2009-05-18 20:48:00,3.25321,3.25715,3.25321,3.25638,9000000.0
2009-05-18 20:49:00,3.25545,3.25807,3.25311,3.25532,12880000.0
2009-05-18 20:50:00,3.25814,3.25939,3.25634,3.25738,11500000.0
2009-05-18 20:51:00,3.25584,3.25674,3.25319,3.25363,8750000.0
2009-05-18 20:52:00,3.2552,3.25656,3.25191,3.25191,9500000.0
2009-05-18 20:53:00,3.25781,3.25803,3.25155,3.25395,7000000.0
2009-05-18 20:54:00,3.25699,3.25761,3.25217,3.25405,13500000.0
2009-05-18 20:55:00,3.25376,3.25609,3.25087,3.25609,10000000.0
2009-05-18 20:56:00,3.25628,3.2572,3.253,3.25456,6250000.0
2009-05-18 20:57:00,3.2522,3.25623,3.25086,3.25592,10500000.0
2009-05-18 20:58:00,3.2543,3.2568,3.25063,3.25527,8750000.0
2009-05-18 20:59:00,3.2563,3.2563,3.25464,3.25465,7880000.0
2009-05-18 21:00:00,3.25542,3.2562,3.25452,3.25493,6750000.0
2009-05-18 21:01:00,3.25705,3.25818,3.25088,3.25088,5250000.0
2009-05-18 21:02:00,3.2553,3.2578,3.25391,3.25493,13000000.0
2009-05-18 21:03:00,3.25586,3.25752,3.25281,3.2563,8250000.0
2009-05-18 21:04:00,3.25369,3.25833,3.25302,3.25833,12750000.0
2009-05-18 21:05:00,3.25544,3.25765,3.25128,3.25549,12250000.0
2009-05-18 21:06:00,3.25388,3.25753,3.25213,3.25538,7750000.0
2009-05-18 21:07:00,3.25728,3.25868,3.25654,3.25798,9750000.0
2009-05-18 21:08:00,3.25873,3.25885,3.25494,3.25564,6750000.0
2009-05-18 21:09:00,3.25722,3.25824,3.25185,3.25185,9500000.0
2009-05-18 21:10:00,3.25643,3.25864,3.25438,3.2573,10630000.0
2009-05-18 21:11:00,3.2538,3.25761,3.2538,3.25501,9250000.0
2009-05-18 21:12:00,3.25454,3.256,3.24988,3.256,10500000.0
2009-05-18 21:13:00,3.25248,3.25523,3.24996,3.25499,11000000.0
2009-05-18 21:14:00,3.2517,3.25505,3.249,3.25505,16130000.0
2009-05-18 21:15:00,3.24958,3.25556,3.24946,3.25217,9130000.0
2009-05-18 21:16:00,3.2549,3.25517,3.25132,3.25296,9500000.0
2009-05-18 21:17:00,3.25143,3.25346,3.24996,3.25346,8250000.0
2009-05-18 21:18:00,3.25139,3.25218,3.24657,3.25029,8000000.0
2009-05-18 21:19:00,3.25454,3.25454,3.24813,3.25018,7250000.0
2009-05-18 21:20:00,3.25226,3.25345,3.24932,3.25345,9000000.0
2009-05-18 21:21:00,3.25173,3.25416,3.24871,3.25149,10750000.0
2009-05-18 21:22:00,3.25378,3.25924,3.2492,3.25924,10250000.0
2009-05-18 21:23:00,3.25548,3.2591,3.25548,3.25609,6750000.0
2009-05-18 21:24:00,3.25864,3.25877,3.2541,3.2541,9000000.0
2009-05-18 21:25:00,3.25304,3.25618,3.25304,3.25476,11630000.0
2009-05-18 21:26:00,3.25616,3.25653,3.25269,3.25526,8750000.0
2009-05-18 21:27:00,3.25589,3.25658,3.25101,3.25375,11500000.0
2009-05-18 21:28:00,3.25239,3.25655,3.25239,3.25462,10750000.0
2009-05-18 21:29:00,3.25083,3.25761,3.25083,3.25475,10250000.0
2009-05-18 21:30:00,3.25461,3.25808,3.25397,3.25808,9250000.0
2009-05-18 21:31:00,3.25515,3.25663,3.25067,3.25568,5500000.0
2009-05-18 21:32:00,3.2569,3.25775,3.25328,3.25775,9000000.0
2009-05-18 21:33:00,3.25691,3.25691,3.25371,3.25426,8880000.0
2009-05-18 21:34:00,3.25702,3.25751,3.25304,3.25751,8000000.0
2009-05-18 21:35:00,3.25222,3.25693,3.25074,3.25074,11000000.0
2009-05-18 21:36:00,3.25657,3.25671,3.25045,3.25045,5500000.0
2009-05-18 21:37:00,3.25418,3.25792,3.25216,3.25707,11000000.0
2009-05-18 21:38:00,3.25051,3.25763,3.25051,3.25437,7750000.0
2009-05-18 21:39:00,3.25434,3.25728,3.25335,3.25627,12250000.0
2009-05-18 21:40:00,3.25415,3.25633,3.25209,3.25209,10750000.0
2009-05-18 21:41:00,3.25321,3.25687,3.25113,3.25678,5250000.0
2009-05-18 21:42:00,3.25616,3.25637,3.25208,3.25538,6250000.0
2009-05-18 21:43:00,3.25361,3.25603,3.25177,3.25445,16130000.0
2009-05-18 21:44:00,3.25402,3.25502,3.25048,3.25496,8250000.0
2009-05-18 21:45:00,3.25258,3.25544,3.2508,3.25361,10750000.0
2009-05-18 21:46:00,3.25478,3.25686,3.25223,3.25312,8750000.0
2009-05-18 21:47:00,3.25056,3.25601,3.25056,3.25315,7000000.0
2009-05-18 21:48:00,3.252,3.2556,3.252,3.2556,7750000.0
2009-05-18 21:49:00,3.25269,3.25429,3.25085,3.25429,7250000.0
2009-05-18 21:50:00,3.25105,3.25482,3.24839,3.25234,8380000.0
2009-05-18 21:51:00,3.25529,3.25574,3.25011,3.25011,11250000.0
2009-05-18 21:52:00,3.25193,3.25397,3.24961,3.24961,8250000.0
2009-05-18 21:53:00,3.25158,3.25471,3.25021,3.25051,12380000.0
2009-05-18 21:54:00,3.25245,3.25313,3.24942,3.25114,7380000.0
2009-05-18 21:55:00,3.25105,3.25429,3.24913,3.24913,6750000.0
2009-05-18 21:56:00,3.25293,3.25345,3.2492,3.25187,9750000.0
2009-05-18 21:57:00,3.24958,3.25262,3.2427,3.24907,19000000.0
2009-05-18 21:58:00,3.24701,3.2499,3.24551,3.24727,12000000.0
2009-05-18 21:59:00,3.24998,3.25174,3.24169,3.24169,7000000.0
2009-05-18 22:00:00,3.24467,3.24957,3.24362,3.24362,6750000.0
2009-05-18 22:01:00,3.24525,3.24955,3.24525,3.24757,5500000.0
2009-05-18 22:02:00,3.24719,3.25119,3.24533,3.24536,8250000.0
2009-05-18 22:03:00,3.24658,3.24873,3.24257,3.24761,11000000.0
2009-05-18 22:04:00,3.2436,3.24937,3.2436,3.24929,7000000.0
2009-05-18 22:05:00,3.24665,3.24852,3.24665,3.24807,5750000.0
2009-05-18 22:06:00,3.24603,3.24871,3.24452,3.24625,12750000.0
2009-05-18 22:07:00,3.24748,3.24873,3.24481,3.24873,9000000.0
2009-05-18 22:08:00,3.24919,3.252,3.24674,3.25007,15500000.0
2009-05-18 22:09:00,3.24755,3.25214,3.24715,3.25214,6000000.0
2009-05-18 22:10:00,3.25167,3.25331,3.24904,3.25001,6250000.0
2009-05-18 22:11:00,3.25046,3.25179,3.24913,3.25068,9250000.0
2009-05-18 22:12:00,3.24895,3.25345,3.24895,3.25294,4880000.0
2009-05-18 22:13:00,3.24941,3.25237,3.24908,3.25202,10250000.0
2009-05-18 22:14:00,3.25174,3.25219,3.24774,3.25219,10630000.0
2009-05-18 22:15:00,3.24917,3.25098,3.24514,3.24514,10750000.0
2009-05-18 22:16:00,3.2508,3.25168,3.24654,3.25168,5500000.0
2009-05-18 22:17:00,3.24891,3.25213,3.24693,3.25128,6500000.0
2009-05-18 22:18:00,3.24907,3.25185,3.24473,3.24893,12380000.0
2009-05-18 22:19:00,3.24845,3.2521,3.24845,3.2521,6500000.0
2009-05-18 22:20:00,3.24975,3.25227,3.24477,3.24964,9500000.0
2009-05-18 22:21:00,3.24888,3.25124,3.24809,3.24809,14000000.0
2009-05-18 22:22:00,3.2481,3.25015,3.2457,3.24649,8250000.0
2009-05-18 22:23:00,3.25042,3.25068,3.24762,3.25068,7000000.0
2009-05-18 22:24:00,3.2471,3.24933,3.24501,3.24687,4880000.0
2009-05-18 22:25:00,3.24761,3.25045,3.24569,3.25045,6500000.0
2009-05-18 22:26:00,3.25046,3.25063,3.24756,3.24928,6000000.0
2009-05-18 22:27:00,3.24675,3.25077,3.2467,3.25073,13500000.0
2009-05-18 22:28:00,3.24924,3.2496,3.24615,3.24615,6750000.0
2009-05-18 22:29:00,3.24693,3.24891,3.243,3.24643,6000000.0
2009-05-18 22:30:00,3.24844,3.24953,3.24402,3.24953,11500000.0
2009-05-18 22:31:00,3.24759,3.24953,3.24759,3.24953,7750000.0
2009-05-18 22:32:00,3.24687,3.249,3.24542,3.24688,9750000.0
2009-05-18 22:33:00,3.24814,3.24985,3.24352,3.24634,8750000.0
2009-05-18 22:34:00,3.24812,3.24898,3.24505,3.24557,6250000.0
2009-05-18 22:35:00,3.24328,3.24775,3.24285,3.24607,9880000.0
2009-05-18 22:36:00,3.24858,3.24863,3.24407,3.24773,9630000.0
2009-05-18 22:37:00,3.24586,3.24903,3.24535,3.24811,9250000.0
2009-05-18 22:38:00,3.24532,3.24998,3.24302,3.24678,16000000.0
2009-05-18 22:39:00,3.2457,3.24905,3.24485,3.24826,16250000.0
2009-05-18 22:40:00,3.24615,3.24942,3.24264,3.2458,10250000.0
2009-05-18 22:41:00,3.24703,3.25095,3.24375,3.24806,10750000.0
2009-05-18 22:42:00,3.24866,3.25048,3.2478,3.24865,8250000.0
2009-05-18 22:43:00,3.24897,3.25183,3.24694,3.25132,11500000.0
2009-05-18 22:44:00,3.24848,3.25066,3.24678,3.25021,9250000.0
2009-05-18 22:45:00,3.24848,3.24998,3.24556,3.24601,5500000.0
2009-05-18 22:46:00,3.24438,3.25014,3.24438,3.24835,6250000.0
2009-05-18 22:47:00,3.24869,3.2508,3.24729,3.2508,15000000.0
2009-05-18 22:48:00,3.24843,3.25102,3.24843,3.2486,10000000.0
2009-05-18 22:49:00,3.24731,3.25108,3.24487,3.24821,14880000.0
2009-05-18 22:50:00,3.24849,3.25168,3.24517,3.25168,16000000.0
2009-05-18 22:51:00,3.24887,3.25091,3.2464,3.24642,10500000.0
2009-05-18 22:52:00,3.24869,3.25147,3.24869,3.24936,7250000.0
2009-05-18 22:53:00,3.24908,3.25166,3.24564,3.24997,13000000.0
2009-05-18 22:54:00,3.25123,3.25265,3.24594,3.25242,14750000.0
2009-05-18 22:55:00,3.24767,3.25214,3.247,3.24915,16750000.0
2009-05-18 22:56:00,3.24926,3.25092,3.24926,3.25092,5250000.0
2009-05-18 22:57:00,3.24553,3.25108,3.24453,3.25108,9750000.0
2009-05-18 22:58:00,3.24747,3.25034,3.24719,3.25034,6000000.0
2009-05-18 22:59:00,3.24528,3.24959,3.24388,3.2494,16130000.0
2009-05-18 23:00:00,3.24745,3.24981,3.2449,3.24981,13000000.0
2009-05-18 23:01:00,3.24332,3.24682,3.24305,3.24662,10000000.0
2009-05-18 23:02:00,3.24713,3.249,3.2457,3.249,7000000.0
2009-05-18 23:03:00,3.24701,3.24836,3.24428,3.24608,12250000.0
2009-05-18 23:04:00,3.24601,3.25003,3.24503,3.25003,6250000.0
2009-05-18 23:05:00,3.24645,3.24877,3.24645,3.24694,10250000.0
2009-05-18 23:06:00,3.24904,3.24971,3.24684,3.24971,12250000.0
2009-05-18 23:07:00,3.2461,3.24855,3.24296,3.24705,5250000.0
2009-05-18 23:08:00,3.24579,3.24852,3.24473,3.24678,6500000.0
2009-05-18 23:09:00,3.24685,3.24959,3.24354,3.2495,6750000.0
2009-05-18 23:10:00,3.24677,3.24917,3.24584,3.24796,11880000.0
2009-05-18 23:11:00,3.24265,3.24994,3.24265,3.24988,6000000.0
2009-05-18 23:12:00,3.24469,3.24934,3.24469,3.24934,10250000.0
2009-05-18 23:13:00,3.24564,3.24961,3.24564,3.24961,8500000.0
2009-05-18 23:14:00,3.24447,3.24877,3.24447,3.24684,7630000.0
2009-05-18 23:15:00,3.24697,3.24941,3.24697,3.24941,9250000.0
2009-05-18 23:16:00,3.24599,3.24866,3.24573,3.24573,11250000.0
2009-05-18 23:17:00,3.2467,3.24978,3.2439,3.24978,10750000.0
2009-05-18 23:18:00,3.24896,3.24996,3.24417,3.24734,17000000.0
2009-05-18 23:19:00,3.25,3.25,3.24442,3.24663,13000000.0
2009-05-18 23:20:00,3.24368,3.24831,3.24233,3.24311,7500000.0
2009-05-18 23:21:00,3.24646,3.24869,3.24548,3.24681,5250000.0
2009-05-18 23:22:00,3.24615,3.24955,3.24467,3.2474,7630000.0
2009-05-18 23:23:00,3.24513,3.25008,3.24513,3.25008,5250000.0
2009-05-18 23:24:00,3.24681,3.24702,3.24238,3.24682,7250000.0
2009-05-18 23:25:00,3.24647,3.25164,3.2422,3.2422,15500000.0
2009-05-18 23:26:00,3.24311,3.24978,3.24311,3.24978,5500000.0
2009-05-18 23:27:00,3.24687,3.25009,3.24667,3.25009,5250000.0
2009-05-18 23:28:00,3.24706,3.24968,3.24409,3.24624,13500000.0
2009-05-18 23:29:00,3.24814,3.25056,3.24646,3.24646,9500000.0
2009-05-18 23:30:00,3.24783,3.25007,3.24606,3.24798,12250000.0
2009-05-18 23:31:00,3.24477,3.24956,3.24283,3.24707,11750000.0
2009-05-18 23:32:00,3.24945,3.2507,3.24783,3.25063,17260000.0
2009-05-18 23:33:00,3.24576,3.24966,3.24576,3.24732,7500000.0
2009-05-18 23:34:00,3.24883,3.25068,3.24555,3.25068,6000000.0
2009-05-18 23:35:00,3.24614,3.25095,3.24614,3.24842,9250000.0
2009-05-18 23:36:00,3.25118,3.25155,3.24688,3.25142,11750000.0
2009-05-18 23:37:00,3.25,3.25148,3.24834,3.25014,7500000.0
2009-05-18 23:38:00,3.25178,3.25567,3.24732,3.25567,12250000.0
2009-05-18 23:39:00,3.25406,3.25594,3.25072,3.25594,7000000.0
2009-05-18 23:40:00,3.25641,3.25745,3.25402,3.25494,9750000.0
2009-05-18 23:41:00,3.25688,3.25719,3.25115,3.25665,16500000.0
2009-05-18 23:42:00,3.25767,3.25769,3.25433,3.2553,6250000.0
2009-05-18 23:43:00,3.25203,3.25783,3.25203,3.25565,8880000.0
2009-05-18 23:44:00,3.25806,3.25932,3.25716,3.25755,7750000.0
2009-05-18 23:45:00,3.25658,3.25941,3.25594,3.25941,7630000.0
2009-05-18 23:46:00,3.25561,3.25903,3.25367,3.25903,20250000.0
2009-05-18 23:47:00,3.25501,3.25923,3.25397,3.25923,11000000.0
2009-05-18 23:48:00,3.25544,3.25856,3.25475,3.25727,13630000.0
2009-05-18 23:49:00,3.25661,3.25793,3.25412,3.25674,11500000.0
2009-05-18 23:50:00,3.25691,3.25958,3.25526,3.25925,7750000.0
2009-05-18 23:51:00,3.25576,3.25962,3.25234,3.25946,10250000.0
2009-05-18 23:52:00,3.25651,3.2589,3.25532,3.25702,7750000.0
2009-05-18 23:53:00,3.25661,3.25995,3.25591,3.25995,7250000.0
2009-05-18 23:54:00,3.25735,3.25939,3.25697,3.25715,7750000.0
2009-05-18 23:55:00,3.2557,3.25869,3.2557,3.25869,5250000.0
2009-05-18 23:56:00,3.2548,3.2596,3.2548,3.2567,7000000.0
2009-05-18 23:57:00,3.25713,3.25895,3.25566,3.25773,6500000.0
2009-05-18 23:58:00,3.25644,3.25885,3.25644,3.25691,10000000.0
2009-05-18 23:59:00,3.25513,3.25779,3.25388,3.25685,10000000.0
2009-05-19 00:00:00,3.2568,3.25928,3.25493,3.25928,8010000.0
2009-05-19 00:01:00,3.25749,3.25749,3.251,3.25554,6500000.0
2009-05-19 00:02:00,3.25744,3.25909,3.25573,3.25838,10500000.0
2009-05-19 00:03:00,3.25785,3.25899,3.25582,3.25831,7750000.0
2009-05-19 00:04:00,3.25701,3.25947,3.25487,3.25802,10750000.0
2009-05-19 00:05:00,3.25759,3.26002,3.25603,3.25777,12380000.0
2009-05-19 00:06:00,3.25583,3.26045,3.25583,3.26045,7380000.0
2009-05-19 00:07:00,3.25423,3.25857,3.25338,3.25788,8000000.0
2009-05-19 00:08:00,3.25982,3.26001,3.25491,3.25834,9760000.0
2009-05-19 00:09:00,3.25809,3.25913,3.25713,3.25913,7500000.0
2009-05-19 00:10:00,3.25649,3.25936,3.25629,3.2587,8750000.0
2009-05-19 00:11:00,3.25855,3.25971,3.25434,3.25893,9380000.0
2009-05-19 00:12:00,3.25241,3.25791,3.25241,3.25629,9250000.0
2009-05-19 00:13:00,3.25887,3.25922,3.25202,3.25922,11750000.0
2009-05-19 00:14:00,3.25483,3.25895,3.25483,3.25632,6000000.0
2009-05-19 00:15:00,3.25418,3.25777,3.25208,3.25637,5250000.0
2009-05-19 00:16:00,3.25345,3.25769,3.25345,3.25608,10630000.0
2009-05-19 00:17:00,3.25882,3.25882,3.25594,3.25714,8500000.0
2009-05-19 00:18:00,3.25417,3.258,3.25417,3.25762,6000000.0
2009-05-19 00:19:00,3.25623,3.25847,3.25489,3.2554,9250000.0
2009-05-19 00:20:00,3.2555,3.25876,3.25403,3.25623,15500000.0
2009-05-19 00:21:00,3.25585,3.25949,3.25585,3.25859,7750000.0
2009-05-19 00:22:00,3.25683,3.25865,3.25662,3.25865,8500000.0
2009-05-19 00:23:00,3.25661,3.25855,3.25558,3.25671,9630000.0
2009-05-19 00:24:00,3.25551,3.25796,3.2548,3.25632,8750000.0
2009-05-19 00:25:00,3.25825,3.25867,3.25348,3.25673,8000000.0
2009-05-19 00:26:00,3.25496,3.25921,3.25496,3.25921,5250000.0
2009-05-19 00:27:00,3.25803,3.25807,3.25631,3.25807,10000000.0
2009-05-19 00:28:00,3.25597,3.2595,3.25453,3.2595,7750000.0
2009-05-19 00:29:00,3.25777,3.25841,3.25268,3.25268,9000000.0
2009-05-19 00:30:00,3.25655,3.25855,3.25655,3.25841,8380000.0
2009-05-19 00:31:00,3.25767,3.25802,3.25349,3.25669,6000000.0
2009-05-19 00:32:00,3.25586,3.25903,3.25325,3.25903,8500000.0
2009-05-19 00:33:00,3.25625,3.259,3.25625,3.259,10250000.0
2009-05-19 00:34:00,3.25718,3.25855,3.25491,3.25657,6500000.0
2009-05-19 00:35:00,3.25379,3.25867,3.25207,3.25454,13250000.0
2009-05-19 00:36:00,3.25821,3.25821,3.25363,3.25714,6250000.0
2009-05-19 00:37:00,3.25348,3.25821,3.25348,3.25773,8000000.0
2009-05-19 00:38:00,3.25617,3.25888,3.25298,3.25888,7250000.0
2009-05-19 00:39:00,3.25634,3.25858,3.25625,3.25858,5500000.0
2009-05-19 00:40:00,3.25472,3.26006,3.25382,3.25924,11750000.0
2009-05-19 00:41:00,3.25581,3.25954,3.25581,3.25954,7750000.0
2009-05-19 00:42:00,3.25715,3.25832,3.25375,3.25545,8250000.0
2009-05-19 00:43:00,3.25744,3.25908,3.25466,3.25703,9500000.0
2009-05-19 00:44:00,3.25717,3.26005,3.25629,3.25797,8630000.0
2009-05-19 00:45:00,3.25625,3.25978,3.25619,3.25978,9750000.0
2009-05-19 00:46:00,3.25342,3.25968,3.25342,3.25968,10380000.0
2009-05-19 00:47:00,3.25706,3.25867,3.25489,3.25654,14250000.0
2009-05-19 00:48:00,3.25351,3.25871,3.25351,3.25593,8630000.0
2009-05-19 00:49:00,3.25699,3.25917,3.25462,3.25835,11500000.0
2009-05-19 00:50:00,3.25554,3.2604,3.25163,3.25902,14630000.0
2009-05-19 00:51:00,3.25886,3.25886,3.25471,3.25589,14500000.0
2009-05-19 00:52:00,3.25616,3.25774,3.25459,3.25459,7750000.0
2009-05-19 00:53:00,3.25367,3.25873,3.25367,3.25702,11750000.0
2009-05-19 00:54:00,3.25599,3.25828,3.25431,3.25644,10630000.0
2009-05-19 00:55:00,3.25604,3.25792,3.25434,3.25789,8750000.0
2009-05-19 00:56:00,3.25756,3.25875,3.25405,3.25555,18500000.0
2009-05-19 00:57:00,3.25697,3.25794,3.25049,3.25583,11000000.0
2009-05-19 00:58:00,3.25807,3.25807,3.25198,3.25683,15250000.0
2009-05-19 00:59:00,3.25501,3.2586,3.25081,3.2586,7500000.0
2009-05-19 01:00:00,3.25502,3.25751,3.25225,3.25507,10750000.0
2009-05-19 01:01:00,3.25347,3.25804,3.25329,3.25804,10010000.0
2009-05-19 01:02:00,3.25431,3.25739,3.25333,3.25619,13500000.0
2009-05-19 01:03:00,3.25539,3.25603,3.25266,3.25495,9500000.0
2009-05-19 01:04:00,3.25827,3.25827,3.25306,3.25446,5500000.0
2009-05-19 01:05:00,3.25356,3.25639,3.25134,3.25378,5250000.0
2009-05-19 01:06:00,3.25469,3.25858,3.25411,3.25858,5750000.0
2009-05-19 01:07:00,3.25504,3.25906,3.25269,3.25695,8000000.0
2009-05-19 01:08:00,3.25636,3.25727,3.25522,3.25522,8000000.0
2009-05-19 01:09:00,3.25501,3.25791,3.25188,3.25346,5250000.0
2009-05-19 01:10:00,3.25161,3.25691,3.24937,3.25691,12000000.0
2009-05-19 01:11:00,3.258,3.25837,3.24995,3.25746,14750000.0
2009-05-19 01:12:00,3.25583,3.25777,3.25399,3.25399,5750000.0
2009-05-19 01:13:00,3.25247,3.25791,3.25247,3.25791,6250000.0
2009-05-19 01:14:00,3.2561,3.25725,3.2511,3.25471,8250000.0
2009-05-19 01:15:00,3.25487,3.2577,3.25456,3.25531,8500000.0
2009-05-19 01:16:00,3.25535,3.2573,3.25294,3.25676,9250000.0
2009-05-19 01:17:00,3.25702,3.25783,3.25172,3.25172,11500000.0
2009-05-19 01:18:00,3.25541,3.25734,3.25264,3.25293,15000000.0
2009-05-19 01:19:00,3.25558,3.25804,3.25293,3.25804,9500000.0
2009-05-19 01:20:00,3.25431,3.25776,3.25402,3.25632,6250000.0
2009-05-19 01:21:00,3.25426,3.25823,3.25396,3.25823,9500000.0
2009-05-19 01:22:00,3.25746,3.25746,3.25115,3.25727,16630000.0
2009-05-19 01:23:00,3.25211,3.25697,3.25211,3.25447,12630000.0
2009-05-19 01:24:00,3.25218,3.25639,3.25176,3.25176,7750000.0
2009-05-19 01:25:00,3.25422,3.25766,3.2512,3.25442,12000000.0
2009-05-19 01:26:00,3.25214,3.25743,3.251,3.25123,11500000.0
2009-05-19 01:27:00,3.25251,3.25689,3.25251,3.25471,9250000.0
2009-05-19 01:28:00,3.25402,3.25765,3.25386,3.25484,10000000.0
2009-05-19 01:29:00,3.2572,3.2572,3.25332,3.25485,7000000.0
2009-05-19 01:30:00,3.25405,3.25716,3.25178,3.25178,8250000.0
2009-05-19 01:31:00,3.25646,3.25715,3.25154,3.25509,8500000.0
2009-05-19 01:32:00,3.25619,3.25871,3.2536,3.25871,15250000.0
2009-05-19 01:33:00,3.25586,3.25923,3.2531,3.25923,5500000.0
2009-05-19 01:34:00,3.25252,3.25748,3.25252,3.25699,6500000.0
2009-05-19 01:35:00,3.25683,3.25773,3.25431,3.25603,8250000.0
2009-05-19 01:36:00,3.25917,3.2594,3.25293,3.25341,9250000.0
2009-05-19 01:37:00,3.24995,3.2576,3.24817,3.25188,13000000.0
2009-05-19 01:38:00,3.2586,3.2586,3.2548,3.25823,7250000.0
2009-05-19 01:39:00,3.25603,3.25705,3.25009,3.25489,8130000.0
2009-05-19 01:40:00,3.25509,3.25664,3.25115,3.25115,15750000.0
2009-05-19 01:41:00,3.25556,3.25896,3.25254,3.25896,11750000.0
2009-05-19 01:42:00,3.256,3.25802,3.2517,3.25498,7000000.0
2009-05-19 01:43:00,3.2553,3.25608,3.25103,3.25522,12130000.0
2009-05-19 01:44:00,3.25795,3.25877,3.25186,3.2585,15750000.0
2009-05-19 01:45:00,3.25523,3.25861,3.2481,3.25854,14500000.0
2009-05-19 01:46:00,3.25545,3.25651,3.25298,3.25325,11500000.0
2009-05-19 01:47:00,3.25777,3.2585,3.25463,3.2585,11130000.0
2009-05-19 01:48:00,3.25394,3.2587,3.25244,3.25244,7250000.0
2009-05-19 01:49:00,3.25748,3.25836,3.25454,3.25454,10010000.0
2009-05-19 01:50:00,3.25497,3.25716,3.25391,3.25616,8500000.0
2009-05-19 01:51:00,3.25951,3.25951,3.25507,3.25628,5500000.0
2009-05-19 01:52:00,3.2564,3.2599,3.25447,3.2599,12000000.0
2009-05-19 01:53:00,3.25778,3.25946,3.2518,3.2518,7000000.0
2009-05-19 01:54:00,3.25996,3.25996,3.2545,3.25566,11250000.0
2009-05-19 01:55:00,3.25475,3.2602,3.25361,3.25868,18500000.0
2009-05-19 01:56:00,3.25838,3.26011,3.25423,3.25817,6000000.0
2009-05-19 01:57:00,3.258,3.2612,3.25492,3.25809,12500000.0
2009-05-19 01:58:00,3.25838,3.2593,3.25484,3.25872,6130000.0
2009-05-19 02:01:00,3.25777,3.2587,3.25597,3.2565,7500000.0
2009-05-19 02:02:00,3.25805,3.25936,3.25407,3.25407,9750000.0
2009-05-19 02:03:00,3.26039,3.26113,3.25443,3.26113,8500000.0
2009-05-19 02:04:00,3.2579,3.26163,3.25621,3.25831,7500000.0
2009-05-19 02:05:00,3.25726,3.2594,3.25292,3.25292,6000000.0
2009-05-19 02:06:00,3.25782,3.25981,3.25626,3.25907,6500000.0
2009-05-19 02:07:00,3.25921,3.2601,3.25692,3.25845,5750000.0
2009-05-19 02:08:00,3.25755,3.26035,3.25605,3.25772,6500000.0
2009-05-19 02:09:00,3.26188,3.26188,3.25373,3.25757,12000000.0
2009-05-19 02:10:00,3.25834,3.25957,3.25582,3.25744,7000000.0
2009-05-19 02:11:00,3.25578,3.26098,3.25527,3.26098,11000000.0
2009-05-19 02:12:00,3.26112,3.26112,3.25676,3.26006,6000000.0
2009-05-19 02:13:00,3.25733,3.26092,3.25541,3.25938,6000000.0
2009-05-19 02:14:00,3.25708,3.26103,3.25629,3.26103,5250000.0
2009-05-19 02:15:00,3.25742,3.25972,3.25634,3.25634,8000000.0
2009-05-19 02:16:00,3.26113,3.26113,3.25722,3.25724,5500000.0
2009-05-19 02:17:00,3.25827,3.259,3.25563,3.25748,10750000.0
2009-05-19 02:18:00,3.25558,3.25864,3.25421,3.25696,6750000.0
2009-05-19 02:19:00,3.25745,3.25884,3.25477,3.25477,6500000.0
2009-05-19 02:20:00,3.2586,3.25898,3.25209,3.258,8500000.0
2009-05-19 02:21:00,3.25815,3.25906,3.25685,3.25699,7880000.0
2009-05-19 02:22:00,3.25708,3.26011,3.2514,3.26011,6250000.0
2009-05-19 02:23:00,3.25906,3.26045,3.25418,3.26045,9750000.0
2009-05-19 02:24:00,3.2568,3.26006,3.25619,3.25857,9130000.0
2009-05-19 02:25:00,3.25551,3.25994,3.25551,3.25841,10500000.0
2009-05-19 02:26:00,3.25816,3.26111,3.25297,3.25959,23000000.0
2009-05-19 02:27:00,3.25863,3.25982,3.25697,3.25959,8000000.0
2009-05-19 02:28:00,3.26077,3.26284,3.25634,3.25928,21000000.0
2009-05-19 02:29:00,3.25811,3.26031,3.2553,3.25828,8750000.0
2009-05-19 02:30:00,3.25692,3.26127,3.25651,3.26016,5630000.0
2009-05-19 02:31:00,3.26093,3.26211,3.25441,3.2603,20750000.0
2009-05-19 02:32:00,3.26116,3.2616,3.25816,3.25941,5250000.0
2009-05-19 02:33:00,3.2585,3.26209,3.25732,3.26093,9250000.0
2009-05-19 02:34:00,3.26069,3.2625,3.25988,3.25988,8000000.0
2009-05-19 02:35:00,3.26074,3.26286,3.2582,3.26077,7500000.0
2009-05-19 02:36:00,3.25839,3.26343,3.25839,3.25988,8500000.0
2009-05-19 02:37:00,3.26223,3.26303,3.2588,3.26183,5500000.0
2009-05-19 02:38:00,3.26215,3.26312,3.25944,3.26308,8000000.0
2009-05-19 02:39:00,3.26288,3.26407,3.26046,3.26105,8380000.0
2009-05-19 02:40:00,3.2602,3.26182,3.25807,3.25844,8250000.0
2009-05-19 02:41:00,3.25654,3.26436,3.25654,3.26436,6000000.0
2009-05-19 02:42:00,3.26145,3.26248,3.25851,3.26037,5250000.0
2009-05-19 02:43:00,3.26255,3.26255,3.25805,3.26123,5250000.0
2009-05-19 02:44:00,3.26463,3.26463,3.25825,3.25982,8500000.0
2009-05-19 02:45:00,3.26367,3.26367,3.25647,3.26004,9000000.0
2009-05-19 02:46:00,3.25802,3.26114,3.25802,3.25844,5750000.0
2009-05-19 02:47:00,3.2578,3.26041,3.25426,3.25783,10000000.0
2009-05-19 02:48:00,3.2598,3.26148,3.25618,3.25852,10880000.0
2009-05-19 02:49:00,3.26262,3.26281,3.253,3.25897,8500000.0
2009-05-19 02:50:00,3.25831,3.26115,3.25548,3.26115,9000000.0
2009-05-19 02:51:00,3.25718,3.26068,3.25591,3.25919,7000000.0
2009-05-19 02:52:00,3.25965,3.26059,3.25454,3.25889,10000000.0
2009-05-19 02:53:00,3.26022,3.26189,3.25486,3.25958,7750000.0
2009-05-19 02:54:00,3.25822,3.26124,3.25612,3.25988,11000000.0
2009-05-19 02:55:00,3.26099,3.26178,3.25459,3.2589,7130000.0
2009-05-19 02:56:00,3.26003,3.26162,3.25493,3.25802,6500000.0
2009-05-19 02:57:00,3.2594,3.26308,3.25824,3.26308,6500000.0
2009-05-19 02:58:00,3.25786,3.26115,3.25652,3.26021,6250000.0
2009-05-19 02:59:00,3.2607,3.26166,3.25652,3.25652,8630000.0
2009-05-19 03:00:00,3.26131,3.26131,3.25618,3.25782,5750000.0
2009-05-19 03:01:00,3.25977,3.26228,3.25535,3.26042,9000000.0
2009-05-19 03:02:00,3.25774,3.26181,3.25774,3.2594,6000000.0
2009-05-19 03:03:00,3.26074,3.26226,3.25447,3.25468,5500000.0
2009-05-19 03:04:00,3.25854,3.26142,3.25749,3.26116,6000000.0
2009-05-19 03:05:00,3.25469,3.26185,3.25469,3.25707,6000000.0
2009-05-19 03:06:00,3.25608,3.26135,3.25416,3.25453,8000000.0
2009-05-19 03:07:00,3.26118,3.26162,3.25816,3.2593,7000000.0
2009-05-19 03:08:00,3.26256,3.26283,3.25657,3.26193,10000000.0
2009-05-19 03:09:00,3.26221,3.26221,3.25788,3.25936,11750000.0
2009-05-19 03:10:00,3.25778,3.26143,3.25702,3.26094,7250000.0
2009-05-19 03:11:00,3.25859,3.26189,3.25547,3.26189,6500000.0
2009-05-19 03:12:00,3.25756,3.26183,3.25614,3.26155,6000000.0
2009-05-19 03:13:00,3.2607,3.26095,3.25569,3.26095,6000000.0
2009-05-19 03:14:00,3.26212,3.26212,3.2559,3.25635,5880000.0
2009-05-19 03:15:00,3.25874,3.26236,3.25658,3.26236,6750000.0
2009-05-19 03:16:00,3.25659,3.26206,3.25359,3.26206,8880000.0
2009-05-19 03:17:00,3.25817,3.26081,3.25159,3.25886,11500000.0
2009-05-19 03:18:00,3.25808,3.26075,3.25688,3.25946,7000000.0
2009-05-19 03:19:00,3.26257,3.26257,3.25486,3.25846,9000000.0
2009-05-19 03:20:00,3.26155,3.26155,3.25465,3.25465,7750000.0
2009-05-19 03:21:00,3.25621,3.26066,3.25544,3.25815,10750000.0
2009-05-19 03:22:00,3.25431,3.261,3.25431,3.261,5500000.0
2009-05-19 03:23:00,3.25682,3.25872,3.25515,3.25695,6250000.0
2009-05-19 03:24:00,3.25705,3.25914,3.25494,3.25914,7130000.0
2009-05-19 03:25:00,3.2578,3.2578,3.25341,3.25648,9250000.0
2009-05-19 03:26:00,3.25862,3.25972,3.25541,3.25972,7750000.0
2009-05-19 03:27:00,3.25264,3.25927,3.25264,3.25752,6250000.0
2009-05-19 03:28:00,3.25631,3.25845,3.25299,3.25349,10630000.0
2009-05-19 03:29:00,3.25724,3.25724,3.2523,3.25625,9250000.0
2009-05-19 03:30:00,3.24987,3.25718,3.24987,3.25524,10000000.0
2009-05-19 03:31:00,3.25568,3.25737,3.25136,3.25697,8500000.0
2009-05-19 03:32:00,3.25618,3.25939,3.25293,3.25939,9500000.0
2009-05-19 03:33:00,3.25782,3.25959,3.25243,3.25959,9130000.0
2009-05-19 03:34:00,3.25652,3.25966,3.2542,3.25504,7250000.0
2009-05-19 03:35:00,3.25578,3.25817,3.25375,3.25817,6250000.0
2009-05-19 03:36:00,3.25975,3.25975,3.25229,3.25599,10750000.0
2009-05-19 03:37:00,3.25799,3.25871,3.25262,3.25858,10500000.0
2009-05-19 03:38:00,3.25733,3.25855,3.25115,3.25115,5750000.0
2009-05-19 03:39:00,3.25673,3.25873,3.25278,3.25658,13750000.0
2009-05-19 03:40:00,3.26057,3.26064,3.25567,3.25681,8000000.0
2009-05-19 03:41:00,3.26087,3.26087,3.25421,3.25796,9500000.0
2009-05-19 03:42:00,3.25879,3.2599,3.25431,3.25495,11500000.0
2009-05-19 03:43:00,3.2564,3.25918,3.2525,3.25654,7750000.0
2009-05-19 03:44:00,3.25595,3.25972,3.25508,3.25508,8500000.0
2009-05-19 03:45:00,3.25744,3.26055,3.25558,3.26055,18130000.0
2009-05-19 03:46:00,3.256,3.25967,3.25581,3.25967,6250000.0
2009-05-19 03:47:00,3.25741,3.2591,3.25368,3.25432,6500000.0
2009-05-19 03:48:00,3.25682,3.25915,3.25161,3.25892,8250000.0
2009-05-19 03:49:00,3.25877,3.25917,3.25697,3.25743,6750000.0
2009-05-19 03:50:00,3.25797,3.2598,3.25604,3.2598,6880000.0
2009-05-19 03:51:00,3.2584,3.26068,3.25647,3.25952,8000000.0
2009-05-19 03:52:00,3.25801,3.25852,3.25536,3.25698,9250000.0
2009-05-19 03:53:00,3.25929,3.25962,3.25693,3.25733,7000000.0
2009-05-19 03:54:00,3.25902,3.26096,3.25547,3.26096,9500000.0
2009-05-19 03:55:00,3.25714,3.26094,3.25464,3.25748,12250000.0
2009-05-19 03:56:00,3.25401,3.25845,3.25401,3.25696,7750000.0
2009-05-19 03:57:00,3.25814,3.25978,3.2534,3.25707,6250000.0
2009-05-19 03:58:00,3.2579,3.25904,3.25622,3.2571,7750000.0
2009-05-19 03:59:00,3.25731,3.26053,3.25231,3.26053,8250000.0
2009-05-19 04:00:00,3.25629,3.26136,3.25525,3.26136,5500000.0
2009-05-19 04:01:00,3.26179,3.26238,3.25649,3.26094,15000000.0
2009-05-19 04:02:00,3.2566,3.25898,3.25259,3.25729,6000000.0
2009-05-19 04:03:00,3.25611,3.25934,3.25363,3.25484,8630000.0
2009-05-19 04:04:00,3.2586,3.26021,3.2561,3.26021,8750000.0
2009-05-19 04:05:00,3.25873,3.2606,3.2572,3.26054,6250000.0
2009-05-19 04:06:00,3.25702,3.26135,3.25279,3.26135,6000000.0
2009-05-19 04:07:00,3.26046,3.26046,3.25254,3.25755,6000000.0
2009-05-19 04:08:00,3.26128,3.26128,3.25462,3.25672,8750000.0
2009-05-19 04:09:00,3.26043,3.26043,3.25536,3.25712,9500000.0
2009-05-19 04:10:00,3.25993,3.25993,3.25345,3.25736,6880000.0
2009-05-19 04:11:00,3.25453,3.25951,3.25453,3.25951,7500000.0
2009-05-19 04:12:00,3.25811,3.25932,3.25178,3.257,9500000.0
2009-05-19 04:13:00,3.26064,3.26064,3.2531,3.25491,7500000.0
2009-05-19 04:14:00,3.25916,3.26146,3.25634,3.26055,8750000.0
2009-05-19 04:15:00,3.25914,3.2605,3.25522,3.25522,15000000.0
2009-05-19 04:16:00,3.25895,3.26037,3.25472,3.25472,6250000.0
2009-05-19 04:17:00,3.25723,3.25997,3.25479,3.25997,12250000.0
2009-05-19 04:18:00,3.25618,3.25994,3.25471,3.25994,12250000.0
2009-05-19 04:19:00,3.2575,3.25826,3.25331,3.25394,7250000.0
2009-05-19 04:20:00,3.25603,3.25931,3.25193,3.25931,7250000.0
2009-05-19 04:21:00,3.25982,3.2601,3.257,3.2601,8000000.0
2009-05-19 04:22:00,3.2591,3.25964,3.25486,3.25882,8500000.0
2009-05-19 04:23:00,3.25551,3.25824,3.25387,3.25602,9000000.0
2009-05-19 04:24:00,3.25588,3.2585,3.25525,3.2566,11750000.0
2009-05-19 04:25:00,3.25728,3.25823,3.24957,3.24957,8000000.0
2009-05-19 04:26:00,3.25679,3.25883,3.25546,3.25883,6000000.0
2009-05-19 04:27:00,3.25611,3.25962,3.25471,3.25962,8250000.0
2009-05-19 04:28:00,3.2557,3.25975,3.25462,3.259,12000000.0
2009-05-19 04:29:00,3.25781,3.25822,3.25333,3.25434,10630000.0
2009-05-19 04:30:00,3.25731,3.25887,3.25149,3.25149,8010000.0
2009-05-19 04:31:00,3.25306,3.25728,3.25067,3.2548,13250000.0
2009-05-19 04:32:00,3.25454,3.25724,3.24943,3.25579,5880000.0
2009-05-19 04:33:00,3.25198,3.25467,3.25018,3.25447,6500000.0
2009-05-19 04:34:00,3.25413,3.25717,3.25089,3.25717,7250000.0
2009-05-19 04:35:00,3.2542,3.25439,3.25047,3.25082,6500000.0
2009-05-19 04:36:00,3.25318,3.25659,3.24963,3.25659,8250000.0
2009-05-19 04:37:00,3.25761,3.25761,3.25205,3.25271,5250000.0
2009-05-19 04:38:00,3.25259,3.25695,3.24806,3.25695,7750000.0
2009-05-19 04:39:00,3.25649,3.25649,3.2517,3.25205,6630000.0
2009-05-19 04:40:00,3.25749,3.25749,3.24864,3.257,8630000.0
2009-05-19 04:41:00,3.25819,3.25819,3.24889,3.2548,9130000.0
2009-05-19 04:42:00,3.25378,3.25765,3.25289,3.25765,12000000.0
2009-05-19 04:43:00,3.25404,3.2563,3.25277,3.25502,9250000.0
2009-05-19 04:44:00,3.25444,3.2563,3.24971,3.25483,7750000.0
2009-05-19 04:45:00,3.25606,3.25679,3.25149,3.25398,7500000.0
2009-05-19 04:46:00,3.24936,3.25679,3.24936,3.25455,9500000.0
2009-05-19 04:47:00,3.25607,3.25663,3.25258,3.25372,9500000.0
2009-05-19 04:48:00,3.25441,3.25652,3.25332,3.25585,12630000.0
2009-05-19 04:49:00,3.2538,3.25804,3.25254,3.25804,13500000.0
2009-05-19 04:50:00,3.25409,3.25653,3.25238,3.25573,8250000.0
2009-05-19 04:51:00,3.25535,3.25728,3.25002,3.25728,11630000.0
2009-05-19 04:52:00,3.25209,3.25653,3.25204,3.25542,11630000.0
2009-05-19 04:53:00,3.25356,3.2563,3.2495,3.25477,8000000.0
2009-05-19 04:54:00,3.25698,3.25698,3.25022,3.25102,5500000.0
2009-05-19 04:55:00,3.25452,3.25617,3.24922,3.25617,13500000.0
2009-05-19 04:56:00,3.25228,3.25427,3.24944,3.25354,7500000.0
2009-05-19 04:57:00,3.2509,3.25546,3.24885,3.24885,9750000.0
2009-05-19 04:58:00,3.25411,3.25411,3.25124,3.25221,8630000.0
2009-05-19 04:59:00,3.25168,3.2546,3.24777,3.25178,12750000.0
2009-05-19 05:00:00,3.25684,3.25759,3.25228,3.25759,11500000.0
2009-05-19 05:01:00,3.25369,3.25544,3.25005,3.25005,11750000.0
2009-05-19 05:02:00,3.24978,3.25659,3.24978,3.25104,12250000.0
2009-05-19 05:03:00,3.25508,3.25605,3.25223,3.25589,5250000.0
2009-05-19 05:04:00,3.25408,3.25545,3.24985,3.2547,8500000.0
2009-05-19 05:05:00,3.25478,3.25553,3.25161,3.25256,8250000.0
2009-05-19 05:06:00,3.25187,3.25633,3.24935,3.25426,10000000.0
2009-05-19 05:07:00,3.25741,3.25741,3.25065,3.25306,9500000.0
2009-05-19 05:08:00,3.25308,3.25819,3.25209,3.25819,6250000.0
2009-05-19 05:09:00,3.255,3.25654,3.25227,3.25227,9000000.0
2009-05-19 05:10:00,3.2548,3.25683,3.2523,3.25498,8630000.0
2009-05-19 05:11:00,3.25196,3.25819,3.25133,3.25795,9250000.0
2009-05-19 05:12:00,3.25285,3.25815,3.25279,3.25662,9250000.0
2009-05-19 05:13:00,3.25454,3.25717,3.24962,3.25333,9250000.0
2009-05-19 05:14:00,3.25449,3.2576,3.2528,3.2576,10250000.0
2009-05-19 05:15:00,3.25497,3.25597,3.24866,3.24866,8000000.0
2009-05-19 05:16:00,3.25641,3.25784,3.25276,3.25784,9000000.0
2009-05-19 05:17:00,3.25134,3.25712,3.25005,3.25712,7500000.0
2009-05-19 05:18:00,3.25528,3.25705,3.2517,3.2517,9500000.0
2009-05-19 05:19:00,3.25373,3.25679,3.25067,3.25301,13000000.0
2009-05-19 05:20:00,3.25842,3.25842,3.24877,3.25174,7500000.0
2009-05-19 05:21:00,3.25503,3.25684,3.25135,3.25684,11250000.0
2009-05-19 05:22:00,3.25456,3.25593,3.25051,3.25051,6250000.0
2009-05-19 05:23:00,3.25387,3.25692,3.25153,3.25324,14130000.0
2009-05-19 05:24:00,3.25333,3.2569,3.24965,3.2569,8750000.0
2009-05-19 05:25:00,3.25317,3.25515,3.25084,3.25411,7750000.0
2009-05-19 05:26:00,3.25772,3.25772,3.25082,3.25698,12880000.0
2009-05-19 05:27:00,3.25377,3.2559,3.25074,3.25385,6250000.0
2009-05-19 05:28:00,3.25746,3.25768,3.2542,3.25421,11250000.0
2009-05-19 05:29:00,3.25031,3.25742,3.25031,3.25576,13000000.0
2009-05-19 05:30:00,3.25265,3.25771,3.25177,3.25771,13380000.0
2009-05-19 05:31:00,3.25821,3.25821,3.25172,3.25263,11380000.0
2009-05-19 05:32:00,3.25402,3.25609,3.25147,3.25529,6000000.0
2009-05-19 05:33:00,3.25826,3.25841,3.25565,3.25841,11500000.0
2009-05-19 05:34:00,3.25771,3.25771,3.25072,3.25521,9000000.0
2009-05-19 05:35:00,3.25197,3.2579,3.25197,3.25369,6000000.0
2009-05-19 05:36:00,3.25392,3.25668,3.25206,3.2549,8750000.0
2009-05-19 05:37:00,3.25424,3.25707,3.2518,3.25235,8500000.0
2009-05-19 05:38:00,3.25498,3.25736,3.25274,3.25274,8500000.0
2009-05-19 05:39:00,3.25482,3.25638,3.25136,3.25476,10500000.0
2009-05-19 05:40:00,3.25119,3.25779,3.25069,3.25779,9000000.0
2009-05-19 05:41:00,3.25406,3.25768,3.25101,3.25768,10750000.0
2009-05-19 05:42:00,3.25288,3.25761,3.2523,3.25629,9000000.0
2009-05-19 05:43:00,3.25516,3.25881,3.24911,3.25881,16750000.0
2009-05-19 05:44:00,3.25645,3.25724,3.25359,3.25724,5500000.0
2009-05-19 05:45:00,3.25392,3.25785,3.25306,3.25524,16130000.0
2009-05-19 05:46:00,3.25608,3.2585,3.25357,3.25847,18500000.0
2009-05-19 05:47:00,3.25145,3.25784,3.25145,3.25212,16130000.0
2009-05-19 05:48:00,3.2552,3.25737,3.2504,3.25483,17250000.0
2009-05-19 05:49:00,3.25729,3.25729,3.24975,3.25038,16250000.0
2009-05-19 05:50:00,3.25193,3.25691,3.25123,3.25691,6750000.0
2009-05-19 05:51:00,3.25215,3.25734,3.25176,3.25734,22000000.0
2009-05-19 05:52:00,3.25376,3.25674,3.25003,3.25674,10380000.0
2009-05-19 05:53:00,3.25194,3.25748,3.25064,3.25748,15250000.0
2009-05-19 05:54:00,3.25209,3.25719,3.25143,3.2562,12250000.0
2009-05-19 05:55:00,3.25361,3.25662,3.25131,3.2566,15130000.0
2009-05-19 05:56:00,3.25472,3.25648,3.25028,3.25648,9630000.0
2009-05-19 05:57:00,3.25145,3.25606,3.2503,3.2558,18250000.0
2009-05-19 05:58:00,3.2527,3.25611,3.24896,3.25231,9750000.0
2009-05-19 05:59:00,3.25145,3.25436,3.24218,3.2517,13750000.0
2009-05-19 06:00:00,3.24805,3.25394,3.24738,3.25227,9500000.0
2009-05-19 06:01:00,3.25183,3.25341,3.24919,3.25311,10750000.0
2009-05-19 06:02:00,3.24982,3.25257,3.24884,3.24949,7130000.0
2009-05-19 06:03:00,3.24621,3.25178,3.24621,3.25109,5500000.0
2009-05-19 06:04:00,3.25028,3.25427,3.24797,3.25427,10500000.0
2009-05-19 06:05:00,3.25274,3.25427,3.24828,3.25324,6250000.0
2009-05-19 06:06:00,3.25391,3.25726,3.25317,3.25471,8500000.0
2009-05-19 06:07:00,3.25541,3.25837,3.25489,3.25837,6750000.0
2009-05-19 06:08:00,3.25701,3.25879,3.25556,3.25585,6630000.0
2009-05-19 06:09:00,3.2559,3.25676,3.25313,3.25313,7500000.0
2009-05-19 06:10:00,3.2522,3.25603,3.2522,3.25345,7500000.0
2009-05-19 06:11:00,3.25564,3.25705,3.25341,3.25414,8750000.0
2009-05-19 06:12:00,3.25425,3.25652,3.25254,3.25652,11250000.0
2009-05-19 06:13:00,3.25064,3.25596,3.25064,3.25396,5750000.0
2009-05-19 06:14:00,3.25226,3.25627,3.25226,3.25408,9750000.0
2009-05-19 06:15:00,3.25355,3.25697,3.25002,3.25692,7500000.0
2009-05-19 06:16:00,3.25427,3.2578,3.25306,3.25752,8880000.0
2009-05-19 06:17:00,3.2575,3.2575,3.25363,3.25363,6750000.0
2009-05-19 06:18:00,3.2501,3.25565,3.2501,3.25366,8500000.0
2009-05-19 06:19:00,3.25463,3.25585,3.25297,3.25355,7750000.0
2009-05-19 06:20:00,3.253,3.25664,3.25227,3.25664,10250000.0
2009-05-19 06:21:00,3.25316,3.2558,3.25204,3.25204,8250000.0
2009-05-19 06:22:00,3.25359,3.25595,3.25191,3.25387,6380000.0
2009-05-19 06:23:00,3.25545,3.25748,3.2526,3.25748,8750000.0
2009-05-19 06:24:00,3.2555,3.2568,3.24959,3.24959,9000000.0
2009-05-19 06:25:00,3.25506,3.25713,3.25364,3.25473,7500000.0
2009-05-19 06:26:00,3.25552,3.25744,3.25375,3.2547,9000000.0
2009-05-19 06:27:00,3.25503,3.25739,3.25182,3.25294,7750000.0
2009-05-19 06:28:00,3.25352,3.25674,3.25199,3.25273,7130000.0
2009-05-19 06:29:00,3.25422,3.25753,3.25183,3.25399,7750000.0
2009-05-19 06:30:00,3.25503,3.25808,3.25073,3.25719,6250000.0
2009-05-19 06:31:00,3.25738,3.2574,3.25328,3.254,6250000.0
2009-05-19 06:32:00,3.25433,3.25826,3.25403,3.25403,5500000.0
2009-05-19 06:33:00,3.2545,3.25848,3.25404,3.25524,7500000.0
2009-05-19 06:34:00,3.25699,3.25905,3.25449,3.2584,11250000.0
2009-05-19 06:35:00,3.25879,3.25879,3.25464,3.256,8250000.0
2009-05-19 06:36:00,3.25662,3.25768,3.25621,3.25715,7750000.0
2009-05-19 06:37:00,3.25702,3.25936,3.25561,3.25936,8500000.0
2009-05-19 06:38:00,3.25446,3.25902,3.25446,3.25812,9250000.0
2009-05-19 06:39:00,3.25705,3.25942,3.25313,3.25889,7500000.0
2009-05-19 06:40:00,3.25621,3.26001,3.25621,3.26001,7250000.0
2009-05-19 06:41:00,3.26001,3.26001,3.25481,3.25809,7500000.0
2009-05-19 06:42:00,3.25689,3.26069,3.25621,3.25708,8750000.0
2009-05-19 06:43:00,3.2529,3.25877,3.2529,3.25686,11250000.0
2009-05-19 06:44:00,3.25445,3.25969,3.25327,3.25878,8630000.0
2009-05-19 06:45:00,3.2587,3.25953,3.25181,3.25181,8000000.0
2009-05-19 06:46:00,3.25428,3.2592,3.25367,3.25552,6880000.0
2009-05-19 06:47:00,3.2557,3.2586,3.2557,3.2586,7750000.0
2009-05-19 06:48:00,3.25913,3.25956,3.25609,3.25886,5500000.0
2009-05-19 06:49:00,3.25503,3.25877,3.25503,3.25603,7250000.0
2009-05-19 06:50:00,3.25837,3.25964,3.25567,3.25654,12000000.0
2009-05-19 06:51:00,3.25683,3.25944,3.25565,3.25917,10500000.0
2009-05-19 06:52:00,3.25625,3.26055,3.25625,3.26055,7750000.0
2009-05-19 06:53:00,3.25465,3.25892,3.25465,3.25647,5750000.0
2009-05-19 06:54:00,3.25896,3.25982,3.25505,3.25505,7250000.0
2009-05-19 06:55:00,3.25509,3.25832,3.25509,3.25616,6250000.0
2009-05-19 06:56:00,3.25503,3.25842,3.25503,3.25798,16750000.0
2009-05-19 06:57:00,3.25451,3.25907,3.25451,3.25674,12750000.0
2009-05-19 06:58:00,3.25856,3.25856,3.25473,3.25849,6750000.0
2009-05-19 06:59:00,3.25426,3.25738,3.25403,3.25416,8010000.0
2009-05-19 07:00:00,3.25666,3.2585,3.252,3.2585,10750000.0
2009-05-19 07:01:00,3.25565,3.25859,3.25363,3.25363,10000000.0
2009-05-19 07:02:00,3.25598,3.256,3.2506,3.25264,10250000.0
2009-05-19 07:03:00,3.2498,3.25658,3.2498,3.25234,7750000.0
2009-05-19 07:04:00,3.25289,3.25594,3.25041,3.25494,10130000.0
2009-05-19 07:05:00,3.25085,3.25762,3.25085,3.2554,7130000.0
2009-05-19 07:06:00,3.25262,3.25625,3.25004,3.25507,6750000.0
2009-05-19 07:07:00,3.25327,3.25811,3.25065,3.2568,16750000.0
2009-05-19 07:08:00,3.25555,3.25839,3.25042,3.25042,7000000.0
2009-05-19 07:09:00,3.25298,3.2571,3.25181,3.2531,15250000.0
2009-05-19 07:10:00,3.25417,3.25719,3.25138,3.25272,7250000.0
2009-05-19 07:11:00,3.25194,3.25761,3.2455,3.25737,7630000.0
2009-05-19 07:12:00,3.24578,3.25538,3.24207,3.25059,7750000.0
2009-05-19 07:13:00,3.24597,3.24772,3.24444,3.24444,5500000.0
2009-05-19 07:14:00,3.24574,3.24837,3.24574,3.24635,5750000.0
2009-05-19 07:15:00,3.24581,3.24807,3.2416,3.24513,13250000.0
2009-05-19 07:16:00,3.24635,3.24897,3.24619,3.24897,5250000.0
2009-05-19 07:17:00,3.24587,3.24817,3.24498,3.24735,10250000.0
2009-05-19 07:18:00,3.2463,3.24847,3.24224,3.24663,15500000.0
2009-05-19 07:19:00,3.24847,3.24899,3.24266,3.24418,11630000.0
2009-05-19 07:20:00,3.24512,3.24806,3.24512,3.24587,7500000.0
2009-05-19 07:21:00,3.24662,3.24898,3.24514,3.24697,12000000.0
2009-05-19 07:22:00,3.24556,3.24807,3.24457,3.24807,10750000.0
2009-05-19 07:23:00,3.24597,3.24821,3.24498,3.24498,6250000.0
2009-05-19 07:24:00,3.24496,3.24701,3.2441,3.24581,7000000.0
2009-05-19 07:25:00,3.2465,3.24733,3.2432,3.2432,8500000.0
2009-05-19 07:26:00,3.24041,3.24687,3.23968,3.24315,9130000.0
2009-05-19 07:27:00,3.24544,3.24687,3.24258,3.24474,8250000.0
2009-05-19 07:28:00,3.2422,3.2422,3.23947,3.24073,6750000.0
2009-05-19 07:29:00,3.23927,3.24278,3.23927,3.24031,10000000.0
2009-05-19 07:30:00,3.23919,3.2426,3.23919,3.2425,8630000.0
2009-05-19 07:31:00,3.24104,3.24391,3.23835,3.24391,11000000.0
2009-05-19 07:32:00,3.23847,3.24212,3.23847,3.24067,6500000.0
2009-05-19 07:33:00,3.23693,3.24334,3.2366,3.24224,13380000.0
2009-05-19 07:34:00,3.24193,3.24249,3.23846,3.24084,9880000.0
2009-05-19 07:35:00,3.23852,3.24351,3.23852,3.2393,14500000.0
2009-05-19 07:36:00,3.23673,3.24256,3.23673,3.23862,7750000.0
2009-05-19 07:37:00,3.24056,3.24236,3.24024,3.24024,6380000.0
2009-05-19 07:38:00,3.24344,3.24424,3.24092,3.24424,10500000.0
2009-05-19 07:39:00,3.23984,3.24398,3.23984,3.24002,11880000.0
2009-05-19 07:40:00,3.2448,3.2448,3.23687,3.24141,9500000.0
2009-05-19 07:41:00,3.242,3.2442,3.2396,3.24262,7000000.0
2009-05-19 07:42:00,3.23986,3.24545,3.23986,3.24438,10500000.0
2009-05-19 07:43:00,3.24301,3.24403,3.23972,3.2404,9750000.0
2009-05-19 07:44:00,3.24306,3.24409,3.24128,3.2435,8750000.0
2009-05-19 07:45:00,3.24058,3.24449,3.24058,3.24193,9500000.0
2009-05-19 07:46:00,3.24177,3.24283,3.23651,3.24066,8250000.0
2009-05-19 07:47:00,3.24335,3.24348,3.23816,3.24252,8380000.0
2009-05-19 07:48:00,3.23863,3.24321,3.23863,3.24151,8500000.0
2009-05-19 07:49:00,3.24216,3.24568,3.24216,3.24497,10500000.0
2009-05-19 07:50:00,3.24289,3.24537,3.23907,3.24242,12510000.0
2009-05-19 07:51:00,3.23958,3.24478,3.23958,3.24409,8130000.0
2009-05-19 07:52:00,3.24337,3.24504,3.2404,3.24389,8630000.0
2009-05-19 07:53:00,3.2438,3.2439,3.2391,3.24034,7750000.0
2009-05-19 07:54:00,3.24282,3.24348,3.23911,3.24258,13000000.0
2009-05-19 07:55:00,3.24025,3.24352,3.23942,3.24352,5750000.0
2009-05-19 07:56:00,3.24084,3.24273,3.23853,3.24063,9500000.0
2009-05-19 07:57:00,3.24281,3.24358,3.23966,3.2415,8250000.0
2009-05-19 07:58:00,3.2449,3.2449,3.24181,3.24181,8000000.0
2009-05-19 07:59:00,3.24326,3.24615,3.24282,3.24282,8880000.0
2009-05-19 08:00:00,3.24327,3.24465,3.24158,3.24158,6250000.0
2009-05-19 08:01:00,3.24088,3.24581,3.24088,3.2447,9250000.0
2009-05-19 08:02:00,3.24102,3.24713,3.24102,3.24552,20250000.0
2009-05-19 08:03:00,3.24647,3.24875,3.24442,3.24771,11000000.0
2009-05-19 08:04:00,3.24539,3.24784,3.24469,3.24563,12250000.0
2009-05-19 08:05:00,3.24701,3.24806,3.2445,3.24509,7500000.0
2009-05-19 08:06:00,3.2451,3.24876,3.24355,3.24821,9250000.0
2009-05-19 08:07:00,3.24777,3.24878,3.24409,3.24555,11750000.0
2009-05-19 08:08:00,3.24925,3.24947,3.24505,3.24678,7000000.0
2009-05-19 08:09:00,3.24959,3.24976,3.24449,3.24681,8750000.0
2009-05-19 08:10:00,3.24514,3.24991,3.24296,3.24296,8000000.0
2009-05-19 08:11:00,3.24378,3.24932,3.24378,3.24883,7130000.0
2009-05-19 08:12:00,3.24547,3.24956,3.24339,3.24339,9500000.0
2009-05-19 08:13:00,3.24989,3.25011,3.24677,3.24922,5500000.0
2009-05-19 08:14:00,3.24558,3.24903,3.24452,3.24758,10000000.0
2009-05-19 08:15:00,3.24781,3.24863,3.24291,3.24522,10000000.0
2009-05-19 08:16:00,3.24458,3.24733,3.2403,3.2403,6000000.0
2009-05-19 08:17:00,3.24297,3.24579,3.24096,3.24096,7250000.0
2009-05-19 08:18:00,3.2398,3.24605,3.2398,3.24605,6250000.0
2009-05-19 08:19:00,3.23872,3.24553,3.23872,3.24156,10250000.0
2009-05-19 08:20:00,3.24193,3.24513,3.24128,3.2443,7750000.0
2009-05-19 08:21:00,3.23866,3.246,3.23863,3.246,7000000.0
2009-05-19 08:22:00,3.24226,3.24347,3.23477,3.23548,10250000.0
2009-05-19 08:23:00,3.23707,3.23973,3.22995,3.22995,5500000.0
2009-05-19 08:24:00,3.23118,3.24204,3.23085,3.2353,7250000.0
2009-05-19 08:25:00,3.23536,3.23869,3.23351,3.2372,11630000.0
2009-05-19 08:26:00,3.23519,3.23571,3.22985,3.23289,7750000.0
2009-05-19 08:27:00,3.23781,3.24036,3.23258,3.23874,9630000.0
2009-05-19 08:28:00,3.23345,3.23809,3.23018,3.23479,16750000.0
2009-05-19 08:29:00,3.23812,3.23812,3.23004,3.23238,5500000.0
2009-05-19 08:30:00,3.23678,3.23778,3.23123,3.23497,17750000.0
2009-05-19 08:31:00,3.23646,3.2398,3.2295,3.22992,6750000.0
2009-05-19 08:32:00,3.23377,3.23602,3.22573,3.22886,8000000.0
2009-05-19 08:33:00,3.22735,3.23372,3.22735,3.22889,7750000.0
2009-05-19 08:34:00,3.22963,3.23301,3.22719,3.23266,7000000.0
2009-05-19 08:35:00,3.23315,3.23315,3.22409,3.22458,5380000.0
2009-05-19 08:36:00,3.2269,3.23076,3.2238,3.22559,10000000.0
2009-05-19 08:37:00,3.22919,3.23034,3.22195,3.22195,8260000.0
2009-05-19 08:38:00,3.22464,3.22691,3.22178,3.22398,8250000.0
2009-05-19 08:39:00,3.22777,3.22832,3.22022,3.22464,12000000.0
2009-05-19 08:40:00,3.2225,3.22713,3.2225,3.22318,8130000.0
2009-05-19 08:41:00,3.21975,3.22744,3.21941,3.21941,11250000.0
2009-05-19 08:42:00,3.22463,3.22753,3.22168,3.22171,10500000.0
2009-05-19 08:43:00,3.22138,3.22511,3.2189,3.22323,17250000.0
2009-05-19 08:44:00,3.22326,3.22727,3.22021,3.22132,10000000.0
2009-05-19 08:45:00,3.22193,3.22552,3.22136,3.22136,8000000.0
2009-05-19 08:46:00,3.22564,3.22678,3.22058,3.22058,5880000.0
2009-05-19 08:47:00,3.22391,3.22558,3.22175,3.22375,7380000.0
2009-05-19 08:48:00,3.22373,3.22672,3.22041,3.22167,11500000.0
2009-05-19 08:49:00,3.22316,3.22488,3.22006,3.22241,8000000.0
2009-05-19 08:50:00,3.22178,3.22628,3.22178,3.22628,7750000.0
2009-05-19 08:51:00,3.22137,3.22411,3.21817,3.21817,8750000.0
2009-05-19 08:52:00,3.21887,3.22425,3.21594,3.21683,7880000.0
2009-05-19 08:53:00,3.21699,3.22359,3.21249,3.21249,9880000.0
2009-05-19 08:54:00,3.22218,3.22241,3.21602,3.21602,11250000.0
2009-05-19 08:55:00,3.21845,3.22109,3.21845,3.22056,8250000.0
2009-05-19 08:56:00,3.22104,3.22202,3.21784,3.21786,7000000.0
2009-05-19 08:57:00,3.22065,3.22391,3.21453,3.2212,10500000.0
2009-05-19 08:58:00,3.22049,3.2259,3.21821,3.2259,5750000.0
2009-05-19 08:59:00,3.22568,3.22682,3.22189,3.22659,11630000.0
2009-05-19 09:00:00,3.22568,3.2261,3.21945,3.22134,5630000.0
2009-05-19 09:01:00,3.22325,3.22653,3.21986,3.21986,14000000.0
2009-05-19 09:02:00,3.22193,3.22569,3.21896,3.22456,12250000.0
2009-05-19 09:03:00,3.21966,3.22539,3.21761,3.22299,10250000.0
2009-05-19 09:04:00,3.2224,3.226,3.22154,3.22375,6250000.0
2009-05-19 09:05:00,3.22365,3.22525,3.21971,3.22311,13130000.0
2009-05-19 09:06:00,3.22383,3.2244,3.2195,3.2244,9130000.0
2009-05-19 09:07:00,3.22026,3.22396,3.22026,3.22392,7500000.0
2009-05-19 09:08:00,3.21806,3.22658,3.21806,3.22658,10750000.0
2009-05-19 09:09:00,3.22374,3.22666,3.22059,3.22321,7500000.0
2009-05-19 09:10:00,3.22543,3.22576,3.2211,3.22552,8250000.0
2009-05-19 09:11:00,3.22322,3.2259,3.22314,3.22362,8500000.0
2009-05-19 09:12:00,3.22477,3.22584,3.21949,3.22577,7750000.0
2009-05-19 09:13:00,3.22597,3.22597,3.22091,3.2255,15380000.0
2009-05-19 09:14:00,3.22301,3.22427,3.21621,3.22061,7000000.0
2009-05-19 09:15:00,3.22277,3.2254,3.21853,3.22046,12500000.0
2009-05-19 09:16:00,3.22133,3.22509,3.21398,3.22053,11750000.0
2009-05-19 09:17:00,3.22143,3.22346,3.21656,3.22238,10500000.0
2009-05-19 09:18:00,3.22272,3.22363,3.21767,3.22363,7000000.0
2009-05-19 09:19:00,3.22316,3.22374,3.21805,3.2221,5250000.0
2009-05-19 09:20:00,3.22324,3.22324,3.21593,3.21901,8000000.0
2009-05-19 09:21:00,3.21691,3.22323,3.21229,3.21746,13380000.0
2009-05-19 09:22:00,3.22014,3.22044,3.21365,3.21724,7000000.0
2009-05-19 09:23:00,3.21712,3.2201,3.21319,3.21565,10500000.0
2009-05-19 09:24:00,3.21635,3.21931,3.21071,3.21477,5750000.0
2009-05-19 09:25:00,3.21368,3.22004,3.21214,3.21626,13250000.0
2009-05-19 09:26:00,3.21429,3.21838,3.21414,3.21518,11500000.0
2009-05-19 09:27:00,3.21319,3.21828,3.20991,3.21548,9000000.0
2009-05-19 09:28:00,3.2167,3.2175,3.21545,3.2175,10000000.0
2009-05-19 09:29:00,3.21539,3.21851,3.20977,3.21456,13500000.0
2009-05-19 09:30:00,3.21829,3.21954,3.21526,3.21764,9000000.0
2009-05-19 09:31:00,3.21903,3.21906,3.21475,3.21618,7880000.0
2009-05-19 09:32:00,3.21782,3.2206,3.21308,3.21908,6630000.0
2009-05-19 09:33:00,3.21989,3.22001,3.21221,3.2173,5500000.0
2009-05-19 09:34:00,3.21636,3.2197,3.21528,3.21528,10500000.0
2009-05-19 09:35:00,3.21603,3.21995,3.2127,3.21995,16250000.0
2009-05-19 09:36:00,3.21953,3.2197,3.21619,3.2197,7000000.0
2009-05-19 09:37:00,3.21809,3.21953,3.21511,3.21706,11000000.0
2009-05-19 09:38:00,3.21852,3.22121,3.2162,3.22107,9750000.0
2009-05-19 09:39:00,3.22089,3.22325,3.2182,3.22209,11250000.0
2009-05-19 09:40:00,3.21845,3.22357,3.21792,3.22357,6750000.0
2009-05-19 09:41:00,3.21555,3.22393,3.21555,3.21832,13750000.0
2009-05-19 09:42:00,3.22172,3.22652,3.22006,3.22473,24500000.0
2009-05-19 09:43:00,3.2216,3.22515,3.21921,3.22086,10500000.0
2009-05-19 09:44:00,3.22393,3.22544,3.22134,3.22407,10130000.0
2009-05-19 09:45:00,3.225,3.225,3.21867,3.21998,12750000.0
2009-05-19 09:46:00,3.22374,3.22441,3.22091,3.22373,5750000.0
2009-05-19 09:47:00,3.22285,3.22548,3.2216,3.22323,7380000.0
2009-05-19 09:48:00,3.22162,3.22509,3.21773,3.22364,8500000.0
2009-05-19 09:49:00,3.22506,3.22538,3.22237,3.22371,8750000.0
2009-05-19 09:50:00,3.21946,3.22295,3.21946,3.22286,7000000.0
2009-05-19 09:51:00,3.22106,3.22378,3.21703,3.21999,8250000.0
2009-05-19 09:52:00,3.22509,3.22509,3.21821,3.22052,9130000.0
2009-05-19 09:53:00,3.21833,3.22163,3.21634,3.21978,7750000.0
2009-05-19 09:54:00,3.21915,3.22305,3.21572,3.22082,11880000.0
2009-05-19 09:55:00,3.22078,3.22132,3.21482,3.21713,5250000.0
2009-05-19 09:56:00,3.21852,3.21954,3.21174,3.21174,9000000.0
2009-05-19 09:57:00,3.21401,3.2219,3.21167,3.21607,16500000.0
2009-05-19 09:58:00,3.21168,3.21845,3.20775,3.21013,14130000.0
2009-05-19 09:59:00,3.21419,3.21623,3.20727,3.21377,13000000.0
2009-05-19 10:00:00,3.21514,3.21514,3.20908,3.21353,5250000.0
2009-05-19 10:01:00,3.20969,3.21483,3.20936,3.21481,6500000.0
2009-05-19 10:02:00,3.20806,3.21526,3.20806,3.21219,6250000.0
2009-05-19 10:03:00,3.21343,3.21541,3.20733,3.20813,10500000.0
2009-05-19 10:04:00,3.20611,3.21298,3.20611,3.2115,7130000.0
2009-05-19 10:05:00,3.21341,3.21414,3.20825,3.2104,12250000.0
2009-05-19 10:06:00,3.21076,3.21195,3.20166,3.20658,11250000.0
2009-05-19 10:07:00,3.20831,3.20994,3.20741,3.20845,5500000.0
2009-05-19 10:08:00,3.20961,3.21084,3.20584,3.20584,14000000.0
2009-05-19 10:09:00,3.20792,3.21066,3.20675,3.20718,8000000.0
2009-05-19 10:10:00,3.20715,3.21071,3.20337,3.20354,13000000.0
2009-05-19 10:11:00,3.20476,3.21155,3.20476,3.20956,6500000.0
2009-05-19 10:12:00,3.20986,3.21098,3.20735,3.20987,8500000.0
2009-05-19 10:13:00,3.20874,3.2119,3.20825,3.2119,13250000.0
2009-05-19 10:14:00,3.2092,3.21025,3.20754,3.20902,6000000.0
2009-05-19 10:15:00,3.20856,3.21017,3.20329,3.20495,8500000.0
2009-05-19 10:16:00,3.20601,3.20942,3.20397,3.20848,6000000.0
2009-05-19 10:17:00,3.2079,3.21047,3.2064,3.2064,10750000.0
2009-05-19 10:18:00,3.20773,3.21024,3.20594,3.21024,12500000.0
2009-05-19 10:19:00,3.20818,3.21284,3.20643,3.21284,7750000.0
2009-05-19 10:20:00,3.21265,3.2142,3.20809,3.2142,10000000.0
2009-05-19 10:21:00,3.2164,3.2164,3.20735,3.20797,10750000.0
2009-05-19 10:22:00,3.21124,3.21778,3.20442,3.21778,10010000.0
2009-05-19 10:23:00,3.21663,3.21777,3.20979,3.21642,8500000.0
2009-05-19 10:24:00,3.21267,3.21909,3.21267,3.21558,6750000.0
2009-05-19 10:25:00,3.2132,3.21825,3.2132,3.21766,10000000.0
2009-05-19 10:26:00,3.21349,3.21984,3.21349,3.21886,8750000.0
2009-05-19 10:27:00,3.21435,3.21862,3.21335,3.2136,6750000.0
2009-05-19 10:28:00,3.21875,3.21875,3.21466,3.2153,6000000.0
2009-05-19 10:29:00,3.21683,3.2193,3.2166,3.2174,9250000.0
2009-05-19 10:30:00,3.22067,3.22067,3.21533,3.21625,6250000.0
2009-05-19 10:31:00,3.21928,3.21928,3.21346,3.21346,6750000.0
2009-05-19 10:32:00,3.21599,3.21886,3.2105,3.21473,9250000.0
2009-05-19 10:33:00,3.21618,3.21894,3.21183,3.21668,6250000.0
2009-05-19 10:34:00,3.21621,3.21692,3.2144,3.21635,7750000.0
2009-05-19 10:35:00,3.21276,3.21633,3.211,3.21497,5500000.0
2009-05-19 10:36:00,3.21419,3.21747,3.21293,3.21452,12880000.0
2009-05-19 10:37:00,3.21532,3.21532,3.2099,3.21129,7250000.0
2009-05-19 10:38:00,3.2165,3.2165,3.20965,3.21308,8500000.0
2009-05-19 10:39:00,3.21385,3.2139,3.2103,3.21178,10250000.0
2009-05-19 10:40:00,3.20912,3.21388,3.20912,3.21343,11750000.0
2009-05-19 10:41:00,3.21225,3.21311,3.20742,3.21311,13250000.0
2009-05-19 10:42:00,3.21133,3.2137,3.21077,3.2137,9500000.0
2009-05-19 10:43:00,3.21317,3.21375,3.2096,3.21123,11750000.0
2009-05-19 10:44:00,3.21271,3.21419,3.21078,3.21357,14130000.0
2009-05-19 10:45:00,3.20841,3.21345,3.20841,3.21169,7500000.0
2009-05-19 10:46:00,3.21448,3.21448,3.21001,3.21332,10250000.0
2009-05-19 10:47:00,3.21095,3.214,3.21095,3.214,5500000.0
2009-05-19 10:48:00,3.21065,3.2129,3.21047,3.21226,10250000.0
2009-05-19 10:49:00,3.21265,3.21401,3.20582,3.20582,9250000.0
2009-05-19 10:50:00,3.21345,3.21353,3.21143,3.21143,7500000.0
2009-05-19 10:51:00,3.21154,3.21305,3.20856,3.20856,8880000.0
2009-05-19 10:52:00,3.2123,3.21398,3.20632,3.20742,13000000.0
2009-05-19 10:53:00,3.21258,3.21304,3.20662,3.21254,10750000.0
2009-05-19 10:54:00,3.20555,3.21181,3.20286,3.2105,7500000.0
2009-05-19 10:55:00,3.21031,3.21032,3.20703,3.21016,8500000.0
2009-05-19 10:56:00,3.20917,3.21173,3.20761,3.20875,8750000.0
2009-05-19 10:57:00,3.20819,3.21195,3.20738,3.20824,8250000.0
2009-05-19 10:58:00,3.20916,3.21011,3.20582,3.20935,8000000.0
2009-05-19 10:59:00,3.21078,3.21137,3.20471,3.20925,7250000.0
2009-05-19 11:00:00,3.20927,3.21022,3.20368,3.20675,11250000.0
2009-05-19 11:01:00,3.20277,3.20975,3.20096,3.20096,8750000.0
2009-05-19 11:02:00,3.2036,3.20822,3.20199,3.20234,10750000.0
2009-05-19 11:03:00,3.2054,3.2082,3.20255,3.20634,7250000.0
2009-05-19 11:04:00,3.19673,3.20581,3.19673,3.20409,6250000.0
2009-05-19 11:05:00,3.20484,3.20641,3.2002,3.20538,8500000.0
2009-05-19 11:06:00,3.20866,3.21024,3.20507,3.20905,6500000.0
2009-05-19 11:07:00,3.20343,3.20957,3.20003,3.20872,7750000.0
2009-05-19 11:08:00,3.21032,3.21032,3.20276,3.20531,5500000.0
2009-05-19 11:09:00,3.2104,3.2104,3.20558,3.20891,6630000.0
2009-05-19 11:10:00,3.20965,3.21167,3.2078,3.21167,7500000.0
2009-05-19 11:11:00,3.21192,3.2123,3.20568,3.21066,6500000.0
2009-05-19 11:12:00,3.21108,3.21162,3.20794,3.20794,5880000.0
2009-05-19 11:13:00,3.20847,3.21272,3.20512,3.20512,9250000.0
2009-05-19 11:14:00,3.21333,3.21537,3.21031,3.21537,7630000.0
2009-05-19 11:15:00,3.21836,3.21836,3.21178,3.21178,6750000.0
2009-05-19 11:16:00,3.2146,3.2161,3.21325,3.21325,5750000.0
2009-05-19 11:17:00,3.21489,3.2166,3.21075,3.21202,7500000.0
2009-05-19 11:18:00,3.21287,3.21559,3.207,3.21001,8500000.0
2009-05-19 11:19:00,3.21261,3.21714,3.20892,3.21587,9380000.0
2009-05-19 11:20:00,3.21302,3.21543,3.20779,3.21375,8880000.0
2009-05-19 11:21:00,3.21393,3.21513,3.21106,3.21451,8380000.0
2009-05-19 11:22:00,3.21344,3.21475,3.20745,3.20745,6500000.0
2009-05-19 11:23:00,3.21298,3.21431,3.20968,3.21075,14250000.0
2009-05-19 11:24:00,3.2096,3.21284,3.20662,3.20986,9380000.0
2009-05-19 11:25:00,3.20977,3.2133,3.2096,3.21178,14130000.0
2009-05-19 11:26:00,3.212,3.2133,3.20839,3.20968,11750000.0
2009-05-19 11:27:00,3.20928,3.21275,3.20891,3.21275,7250000.0
2009-05-19 11:28:00,3.21016,3.21245,3.20861,3.20861,7750000.0
2009-05-19 11:29:00,3.21179,3.21187,3.20673,3.21187,7750000.0
2009-05-19 11:30:00,3.20817,3.21091,3.20708,3.20993,8250000.0
2009-05-19 11:31:00,3.2128,3.2128,3.2072,3.21034,10880000.0
2009-05-19 11:32:00,3.20968,3.2119,3.19991,3.20265,9250000.0
2009-05-19 11:33:00,3.20997,3.21219,3.20954,3.21188,11250000.0
2009-05-19 11:34:00,3.21256,3.21321,3.20883,3.21072,9250000.0
2009-05-19 11:35:00,3.21228,3.21366,3.20728,3.21033,9500000.0
2009-05-19 11:36:00,3.20983,3.21336,3.20873,3.21142,7000000.0
2009-05-19 11:37:00,3.21036,3.21036,3.20731,3.21003,7000000.0
2009-05-19 11:38:00,3.20859,3.214,3.20859,3.214,5750000.0
2009-05-19 11:39:00,3.2116,3.21452,3.21016,3.21315,13750000.0
2009-05-19 11:40:00,3.21004,3.21346,3.21004,3.21007,11000000.0
2009-05-19 11:41:00,3.21107,3.2121,3.20577,3.20818,8000000.0
2009-05-19 11:42:00,3.20845,3.21151,3.20729,3.20904,6000000.0
2009-05-19 11:43:00,3.20835,3.2106,3.20395,3.20701,8500000.0
2009-05-19 11:44:00,3.20677,3.21087,3.20634,3.20634,7250000.0
2009-05-19 11:45:00,3.21094,3.21094,3.20557,3.20897,7000000.0
2009-05-19 11:46:00,3.21145,3.21145,3.2068,3.20813,5500000.0
2009-05-19 11:47:00,3.20307,3.209,3.20307,3.20722,11000000.0
2009-05-19 11:48:00,3.20476,3.20991,3.2039,3.207,13380000.0
2009-05-19 11:49:00,3.20557,3.20759,3.19911,3.20588,9250000.0
2009-05-19 11:50:00,3.20948,3.20948,3.20758,3.20909,7380000.0
2009-05-19 11:51:00,3.20895,3.20895,3.20593,3.20768,5250000.0
2009-05-19 11:52:00,3.20921,3.20921,3.20476,3.20881,9750000.0
2009-05-19 11:53:00,3.20753,3.20972,3.20601,3.20932,5750000.0
2009-05-19 11:54:00,3.20883,3.20917,3.20281,3.20771,10000000.0
2009-05-19 11:55:00,3.20902,3.20902,3.20528,3.20634,7750000.0
2009-05-19 11:56:00,3.20923,3.20983,3.20517,3.20754,6000000.0
2009-05-19 11:57:00,3.2035,3.20896,3.2035,3.20841,10880000.0
2009-05-19 11:58:00,3.20497,3.21048,3.20497,3.20563,12250000.0
2009-05-19 11:59:00,3.20728,3.20766,3.20451,3.20608,12500000.0
2009-05-19 12:00:00,3.20496,3.20747,3.20171,3.20521,15500000.0
2009-05-19 12:01:00,3.20042,3.2064,3.20042,3.20241,11250000.0
2009-05-19 12:02:00,3.20596,3.20847,3.20151,3.20322,11000000.0
2009-05-19 12:03:00,3.20517,3.20649,3.20218,3.20408,8500000.0
2009-05-19 12:04:00,3.20451,3.20645,3.20166,3.2048,6250000.0
2009-05-19 12:05:00,3.20713,3.20731,3.19774,3.20476,8000000.0
2009-05-19 12:06:00,3.20466,3.20529,3.20025,3.20319,7500000.0
2009-05-19 12:07:00,3.20373,3.20373,3.19745,3.20003,10630000.0
2009-05-19 12:08:00,3.20098,3.20394,3.19974,3.20363,7750000.0
2009-05-19 12:09:00,3.20047,3.20527,3.19912,3.20216,10500000.0
2009-05-19 12:10:00,3.20378,3.20378,3.19394,3.19994,9630000.0
2009-05-19 12:11:00,3.1986,3.20185,3.19719,3.20072,8260000.0
2009-05-19 12:12:00,3.19955,3.20095,3.19671,3.19992,8750000.0
2009-05-19 12:13:00,3.19984,3.2031,3.1953,3.19829,13380000.0
2009-05-19 12:14:00,3.20008,3.20166,3.19471,3.20165,9250000.0
2009-05-19 12:15:00,3.19781,3.20191,3.19746,3.1978,10250000.0
2009-05-19 12:16:00,3.19958,3.20081,3.19579,3.19861,5500000.0
2009-05-19 12:17:00,3.19992,3.20279,3.19889,3.20182,8500000.0
2009-05-19 12:18:00,3.20044,3.20478,3.20044,3.2007,6250000.0
2009-05-19 12:19:00,3.2028,3.20426,3.19839,3.20426,10000000.0
2009-05-19 12:20:00,3.1993,3.20426,3.19925,3.20378,7000000.0
2009-05-19 12:21:00,3.20167,3.20641,3.19825,3.20147,11500000.0
2009-05-19 12:22:00,3.20147,3.20584,3.20083,3.20509,6000000.0
2009-05-19 12:23:00,3.20364,3.20484,3.1998,3.20286,9250000.0
2009-05-19 12:24:00,3.20467,3.20481,3.19866,3.20429,11750000.0
2009-05-19 12:25:00,3.20488,3.20606,3.20085,3.20606,8250000.0
2009-05-19 12:26:00,3.2031,3.20565,3.1986,3.20556,14250000.0
2009-05-19 12:27:00,3.20477,3.20584,3.20103,3.20275,14250000.0
2009-05-19 12:28:00,3.20412,3.20519,3.20023,3.20023,9500000.0
2009-05-19 12:29:00,3.20177,3.20455,3.20138,3.20161,6380000.0
2009-05-19 12:30:00,3.20501,3.20519,3.19837,3.19837,6380000.0
2009-05-19 12:31:00,3.20257,3.20484,3.20056,3.20392,7130000.0
2009-05-19 12:32:00,3.20175,3.20314,3.20058,3.20058,8500000.0
2009-05-19 12:33:00,3.20374,3.20455,3.20051,3.20455,16630000.0
2009-05-19 12:34:00,3.20309,3.2047,3.20244,3.20402,7750000.0
2009-05-19 12:35:00,3.20449,3.20461,3.20097,3.20387,9630000.0
2009-05-19 12:36:00,3.20495,3.20495,3.20177,3.2019,5750000.0
2009-05-19 12:37:00,3.1997,3.20695,3.1989,3.20261,12380000.0
2009-05-19 12:38:00,3.20383,3.20406,3.1977,3.20312,11750000.0
2009-05-19 12:39:00,3.20364,3.20436,3.19889,3.20157,7000000.0
2009-05-19 12:40:00,3.20112,3.20366,3.19974,3.19993,7500000.0
2009-05-19 12:41:00,3.20047,3.20359,3.19905,3.20168,5500000.0
2009-05-19 12:42:00,3.20207,3.20397,3.19831,3.20109,10750000.0
2009-05-19 12:43:00,3.20229,3.20298,3.19852,3.19933,7130000.0
2009-05-19 12:44:00,3.20196,3.20297,3.19936,3.2009,10000000.0
2009-05-19 12:45:00,3.19786,3.20129,3.19786,3.19923,9250000.0
2009-05-19 12:46:00,3.20057,3.20214,3.19641,3.19641,9500000.0
2009-05-19 12:47:00,3.20138,3.20148,3.19752,3.19843,7500000.0
2009-05-19 12:48:00,3.20038,3.20183,3.19781,3.20101,9500000.0
2009-05-19 12:49:00,3.1974,3.20021,3.19506,3.19772,7500000.0
2009-05-19 12:50:00,3.19688,3.20162,3.19668,3.19995,8500000.0
2009-05-19 12:51:00,3.19635,3.20016,3.19401,3.19687,7500000.0
2009-05-19 12:52:00,3.19566,3.19997,3.19566,3.19592,7500000.0
2009-05-19 12:53:00,3.19832,3.19929,3.19509,3.19868,5880000.0
2009-05-19 12:54:00,3.1991,3.19983,3.1963,3.19749,9750000.0
2009-05-19 12:55:00,3.19257,3.19953,3.19257,3.19666,10000000.0
2009-05-19 12:56:00,3.19523,3.20083,3.19523,3.19747,14380000.0
2009-05-19 12:57:00,3.19984,3.20057,3.19514,3.20057,14750000.0
2009-05-19 12:58:00,3.19631,3.19995,3.19502,3.19938,10500000.0
2009-05-19 12:59:00,3.1977,3.20093,3.19614,3.19739,14750000.0
2009-05-19 13:00:00,3.20081,3.20101,3.19763,3.19798,8880000.0
2009-05-19 13:01:00,3.19629,3.19921,3.19629,3.19638,7750000.0
2009-05-19 13:02:00,3.19626,3.19964,3.19438,3.19796,7500000.0
2009-05-19 13:03:00,3.19725,3.20008,3.19502,3.19685,13750000.0
2009-05-19 13:04:00,3.19894,3.19904,3.19523,3.19669,12380000.0
2009-05-19 13:05:00,3.19474,3.19938,3.1925,3.19601,14000000.0
2009-05-19 13:06:00,3.19494,3.19785,3.19203,3.19239,9250000.0
2009-05-19 13:07:00,3.1939,3.19795,3.19001,3.19372,10500000.0
2009-05-19 13:08:00,3.19438,3.19715,3.19269,3.19438,9250000.0
2009-05-19 13:09:00,3.19286,3.19653,3.1912,3.19386,9630000.0
2009-05-19 13:10:00,3.19396,3.19651,3.19097,3.19342,6250000.0
2009-05-19 13:11:00,3.19323,3.19767,3.19011,3.19548,14000000.0
2009-05-19 13:12:00,3.19374,3.19585,3.19276,3.19585,8250000.0
2009-05-19 13:13:00,3.19168,3.1969,3.18998,3.1958,12010000.0
2009-05-19 13:14:00,3.19035,3.19563,3.19035,3.19394,8250000.0
2009-05-19 13:15:00,3.19636,3.19648,3.18914,3.18914,5500000.0
2009-05-19 13:16:00,3.19565,3.19656,3.18898,3.19564,10260000.0
2009-05-19 13:17:00,3.19064,3.1962,3.19064,3.1962,7500000.0
2009-05-19 13:18:00,3.19769,3.19769,3.19202,3.19374,6630000.0
2009-05-19 13:19:00,3.19499,3.19709,3.19315,3.19709,10250000.0
2009-05-19 13:20:00,3.19461,3.19653,3.1938,3.19494,8000000.0
2009-05-19 13:21:00,3.19791,3.19801,3.19258,3.19508,9760000.0
2009-05-19 13:22:00,3.19677,3.19701,3.19354,3.19518,10500000.0
2009-05-19 13:23:00,3.19702,3.19768,3.1943,3.19702,19000000.0
2009-05-19 13:24:00,3.1954,3.19722,3.19242,3.19311,13000000.0
2009-05-19 13:25:00,3.19512,3.19601,3.1936,3.19563,8750000.0
2009-05-19 13:26:00,3.19597,3.19846,3.19529,3.19535,13750000.0
2009-05-19 13:27:00,3.19578,3.19817,3.19241,3.19618,9880000.0
2009-05-19 13:28:00,3.19839,3.1985,3.19281,3.19735,7760000.0
2009-05-19 13:29:00,3.19285,3.19924,3.19285,3.19924,9250000.0
2009-05-19 13:30:00,3.19629,3.20034,3.19506,3.20005,9000000.0
2009-05-19 13:31:00,3.19313,3.19863,3.19313,3.19687,11000000.0
2009-05-19 13:32:00,3.19752,3.20043,3.19634,3.20043,11750000.0
2009-05-19 13:33:00,3.19573,3.2015,3.19321,3.2015,11250000.0
2009-05-19 13:34:00,3.20013,3.20089,3.19381,3.19601,11000000.0
2009-05-19 13:35:00,3.20257,3.20267,3.19406,3.19968,9500000.0
2009-05-19 13:36:00,3.20307,3.20307,3.19592,3.19996,10000000.0
2009-05-19 13:37:00,3.20514,3.20514,3.2,3.2,9000000.0
2009-05-19 13:38:00,3.20611,3.20701,3.20067,3.201,7000000.0
2009-05-19 13:39:00,3.20379,3.20806,3.19884,3.2044,7000000.0
2009-05-19 13:40:00,3.20441,3.20756,3.20197,3.20197,6000000.0
2009-05-19 13:41:00,3.20597,3.20744,3.20474,3.20528,8880000.0
2009-05-19 13:42:00,3.20665,3.20758,3.20543,3.20625,5250000.0
2009-05-19 13:43:00,3.20879,3.20943,3.20266,3.20379,7380000.0
2009-05-19 13:44:00,3.20531,3.2068,3.20396,3.2064,12250000.0
2009-05-19 13:45:00,3.20226,3.20721,3.20047,3.20047,9000000.0
2009-05-19 13:46:00,3.20498,3.20619,3.20314,3.20375,8500000.0
2009-05-19 13:47:00,3.20417,3.20693,3.20226,3.20226,8750000.0
2009-05-19 13:48:00,3.20613,3.20704,3.20124,3.20704,14750000.0
2009-05-19 13:49:00,3.20742,3.20749,3.20095,3.20228,6000000.0
2009-05-19 13:50:00,3.20395,3.20587,3.20189,3.2052,8880000.0
2009-05-19 13:51:00,3.20694,3.20694,3.20223,3.20398,12000000.0
2009-05-19 13:52:00,3.20399,3.20638,3.20137,3.20377,11500000.0
2009-05-19 13:53:00,3.20618,3.20692,3.20053,3.20053,10250000.0
2009-05-19 13:54:00,3.20565,3.20606,3.20224,3.20224,5750000.0
2009-05-19 13:55:00,3.20419,3.20733,3.20252,3.20711,8630000.0
2009-05-19 13:56:00,3.2045,3.20671,3.20223,3.2064,8880000.0
2009-05-19 13:57:00,3.20715,3.20715,3.20342,3.20382,10000000.0
2009-05-19 13:58:00,3.2019,3.20636,3.20011,3.20174,6750000.0
2009-05-19 13:59:00,3.20573,3.20573,3.20121,3.20121,5750000.0
2009-05-19 14:00:00,3.20192,3.20485,3.20192,3.20336,8130000.0
2009-05-19 14:01:00,3.2023,3.20553,3.19598,3.20377,12380000.0
2009-05-19 14:02:00,3.20457,3.20667,3.20307,3.20667,7500000.0
2009-05-19 14:03:00,3.20221,3.20426,3.20012,3.20155,7250000.0
2009-05-19 14:04:00,3.20619,3.2066,3.20166,3.20418,8130000.0
2009-05-19 14:05:00,3.20661,3.20742,3.20175,3.20693,8500000.0
2009-05-19 14:06:00,3.20345,3.20641,3.20208,3.20406,10500000.0
2009-05-19 14:07:00,3.20328,3.2073,3.20279,3.20673,11630000.0
2009-05-19 14:08:00,3.20546,3.2082,3.19996,3.20614,9000000.0
2009-05-19 14:09:00,3.20303,3.20617,3.20294,3.20354,5500000.0
2009-05-19 14:10:00,3.20717,3.20901,3.20384,3.20384,9250000.0
2009-05-19 14:11:00,3.20564,3.20886,3.20246,3.20886,5750000.0
2009-05-19 14:12:00,3.20616,3.20955,3.20569,3.20707,8380000.0
2009-05-19 14:13:00,3.20468,3.20891,3.20372,3.20699,8000000.0
2009-05-19 14:14:00,3.21031,3.21099,3.20711,3.20823,6630000.0
2009-05-19 14:15:00,3.20548,3.21307,3.20548,3.21061,11750000.0
2009-05-19 14:16:00,3.21432,3.21432,3.20774,3.2082,17750000.0
2009-05-19 14:17:00,3.2112,3.21335,3.20632,3.20901,11500000.0
2009-05-19 14:18:00,3.21262,3.21294,3.20385,3.20726,7750000.0
2009-05-19 14:19:00,3.21177,3.21223,3.20642,3.20903,13630000.0
2009-05-19 14:20:00,3.20274,3.21067,3.20274,3.20753,6750000.0
2009-05-19 14:21:00,3.20688,3.21151,3.20465,3.21151,17000000.0
2009-05-19 14:22:00,3.20474,3.21276,3.20474,3.21224,8750000.0
2009-05-19 14:23:00,3.20935,3.21232,3.20853,3.21222,11630000.0
2009-05-19 14:24:00,3.21249,3.21273,3.20866,3.21177,16000000.0
2009-05-19 14:25:00,3.21124,3.21202,3.20938,3.21202,7500000.0
2009-05-19 14:26:00,3.20893,3.21294,3.2061,3.2106,14000000.0
2009-05-19 14:27:00,3.21223,3.21289,3.20917,3.21285,7500000.0
2009-05-19 14:28:00,3.21068,3.21397,3.20904,3.21075,6500000.0
2009-05-19 14:29:00,3.21127,3.21254,3.20941,3.20941,6750000.0
2009-05-19 14:30:00,3.21148,3.21952,3.21148,3.21952,8000000.0
2009-05-19 14:31:00,3.2167,3.21925,3.21526,3.21526,10000000.0
2009-05-19 14:32:00,3.21842,3.21909,3.21215,3.21909,8500000.0
2009-05-19 14:33:00,3.2175,3.21944,3.21532,3.21576,10250000.0
2009-05-19 14:34:00,3.22005,3.22005,3.21257,3.21983,10630000.0
2009-05-19 14:35:00,3.21897,3.22214,3.21526,3.2213,10250000.0
2009-05-19 14:36:00,3.21957,3.22435,3.21851,3.22409,9000000.0
2009-05-19 14:37:00,3.21988,3.22453,3.2112,3.22174,9500000.0
2009-05-19 14:38:00,3.22351,3.22588,3.21876,3.22459,6750000.0
2009-05-19 14:39:00,3.22269,3.22924,3.2224,3.22585,8880000.0
2009-05-19 14:40:00,3.22841,3.23123,3.22564,3.22988,7500000.0
2009-05-19 14:41:00,3.22654,3.22909,3.22296,3.22571,6880000.0
2009-05-19 14:42:00,3.2291,3.22978,3.22456,3.22953,10380000.0
2009-05-19 14:43:00,3.22981,3.23012,3.2252,3.22875,7380000.0
2009-05-19 14:44:00,3.22783,3.23089,3.22783,3.22842,9250000.0
2009-05-19 14:45:00,3.22752,3.23106,3.22617,3.22792,5880000.0
2009-05-19 14:46:00,3.2299,3.23196,3.22745,3.23103,8130000.0
2009-05-19 14:47:00,3.2322,3.2322,3.22807,3.22893,7500000.0
2009-05-19 14:48:00,3.23259,3.23318,3.22755,3.23026,10750000.0
2009-05-19 14:49:00,3.22766,3.22987,3.22542,3.22865,11250000.0
2009-05-19 14:50:00,3.22954,3.2307,3.22434,3.22434,5130000.0
2009-05-19 14:51:00,3.22972,3.22972,3.22432,3.22541,7500000.0
2009-05-19 14:52:00,3.22349,3.22688,3.22142,3.22142,11750000.0
2009-05-19 14:53:00,3.22201,3.22559,3.22201,3.22359,8250000.0
2009-05-19 14:54:00,3.22542,3.2271,3.22137,3.22137,9000000.0
2009-05-19 14:55:00,3.22667,3.22761,3.22448,3.22714,7000000.0
2009-05-19 14:56:00,3.22742,3.22742,3.22259,3.22259,10630000.0
2009-05-19 14:57:00,3.22521,3.22744,3.21959,3.22272,10880000.0
2009-05-19 14:58:00,3.22169,3.22571,3.22042,3.22571,7750000.0
2009-05-19 14:59:00,3.22399,3.22537,3.22093,3.22537,7500000.0
2009-05-19 15:00:00,3.22197,3.22619,3.22188,3.22267,9750000.0
2009-05-19 15:01:00,3.22178,3.22905,3.22017,3.22858,8000000.0
2009-05-19 15:02:00,3.23133,3.23133,3.22457,3.22993,11630000.0
2009-05-19 15:03:00,3.23095,3.23095,3.22278,3.22801,13000000.0
2009-05-19 15:04:00,3.22865,3.22999,3.22454,3.22815,10000000.0
2009-05-19 15:05:00,3.22775,3.23077,3.22686,3.23077,10880000.0
2009-05-19 15:06:00,3.22898,3.23046,3.22662,3.23023,9500000.0
2009-05-19 15:07:00,3.22584,3.23196,3.22584,3.23162,10250000.0
2009-05-19 15:08:00,3.23057,3.23359,3.2274,3.23056,8750000.0
2009-05-19 15:09:00,3.23011,3.23288,3.2253,3.23241,15250000.0
2009-05-19 15:10:00,3.22929,3.23193,3.22667,3.2299,10000000.0
2009-05-19 15:11:00,3.23098,3.23291,3.22911,3.22945,7750000.0
2009-05-19 15:12:00,3.23002,3.23149,3.22757,3.22856,5250000.0
2009-05-19 15:13:00,3.22993,3.23107,3.22866,3.22984,5500000.0
2009-05-19 15:14:00,3.23021,3.23021,3.2248,3.22767,10750000.0
2009-05-19 15:15:00,3.22788,3.22893,3.22146,3.2282,9000000.0
2009-05-19 15:16:00,3.2294,3.23063,3.22712,3.23025,15750000.0
2009-05-19 15:17:00,3.23088,3.23088,3.22529,3.22831,6250000.0
2009-05-19 15:18:00,3.22128,3.23064,3.22128,3.23064,8380000.0
2009-05-19 15:19:00,3.22782,3.22962,3.22292,3.22292,7750000.0
2009-05-19 15:20:00,3.23061,3.23061,3.22528,3.22557,9000000.0
2009-05-19 15:21:00,3.22524,3.22919,3.22418,3.22691,9000000.0
2009-05-19 15:22:00,3.22104,3.22936,3.22104,3.22761,9750000.0
2009-05-19 15:23:00,3.22374,3.22816,3.22004,3.22441,12750000.0
2009-05-19 15:24:00,3.22955,3.22955,3.22269,3.22346,6250000.0
2009-05-19 15:25:00,3.22783,3.2279,3.22178,3.22457,8500000.0
2009-05-19 15:26:00,3.2254,3.22755,3.2217,3.22691,6000000.0
2009-05-19 15:27:00,3.22354,3.22732,3.2209,3.22391,8500000.0
2009-05-19 15:28:00,3.22473,3.22686,3.2236,3.22686,6500000.0
2009-05-19 15:29:00,3.22439,3.22792,3.22423,3.22574,7000000.0
2009-05-19 15:30:00,3.21929,3.22772,3.21929,3.22772,11250000.0
2009-05-19 15:31:00,3.22781,3.22962,3.22383,3.22962,8750000.0
2009-05-19 15:32:00,3.22832,3.23096,3.22597,3.23096,10250000.0
2009-05-19 15:33:00,3.23094,3.23149,3.22413,3.22495,10500000.0
2009-05-19 15:34:00,3.23017,3.23113,3.22792,3.22947,8130000.0
2009-05-19 15:35:00,3.23074,3.23225,3.22681,3.23225,9500000.0
2009-05-19 15:36:00,3.23298,3.23298,3.22719,3.23127,10630000.0
2009-05-19 15:37:00,3.22957,3.23044,3.22321,3.22592,8250000.0
2009-05-19 15:38:00,3.22243,3.22994,3.21957,3.22552,12000000.0
2009-05-19 15:39:00,3.22151,3.22787,3.21871,3.22607,7750000.0
2009-05-19 15:40:00,3.22206,3.22785,3.22186,3.22393,6000000.0
2009-05-19 15:41:00,3.22496,3.22563,3.21658,3.22112,9000000.0
2009-05-19 15:42:00,3.22335,3.22669,3.22207,3.22207,13130000.0
2009-05-19 15:43:00,3.22257,3.22626,3.22057,3.22262,9500000.0
2009-05-19 15:44:00,3.22287,3.22674,3.22287,3.22296,9750000.0
2009-05-19 15:45:00,3.22781,3.22781,3.2212,3.22318,10000000.0
2009-05-19 15:46:00,3.22709,3.22709,3.22294,3.22329,6630000.0
2009-05-19 15:47:00,3.22583,3.2268,3.2215,3.2215,7250000.0
2009-05-19 15:48:00,3.22382,3.22602,3.21969,3.22326,6750000.0
2009-05-19 15:49:00,3.22498,3.22686,3.21837,3.22144,11250000.0
2009-05-19 15:50:00,3.22541,3.22722,3.22181,3.22722,8500000.0
2009-05-19 15:51:00,3.22542,3.22709,3.22389,3.22669,9500000.0
2009-05-19 15:52:00,3.22971,3.22971,3.22396,3.22612,5630000.0
2009-05-19 15:53:00,3.22139,3.2285,3.22139,3.2285,8250000.0
2009-05-19 15:54:00,3.22785,3.22946,3.22559,3.22918,6250000.0
2009-05-19 15:55:00,3.22738,3.23068,3.22507,3.22863,6750000.0
2009-05-19 15:56:00,3.22842,3.23097,3.2273,3.22876,8000000.0
2009-05-19 15:57:00,3.23185,3.23277,3.22763,3.22928,8880000.0
2009-05-19 15:58:00,3.23209,3.23227,3.22745,3.23128,9000000.0
2009-05-19 15:59:00,3.23188,3.23252,3.22873,3.23208,9250000.0
2009-05-19 16:00:00,3.23114,3.23195,3.22794,3.23195,12250000.0
2009-05-19 16:01:00,3.22572,3.23113,3.2238,3.22893,9750000.0
2009-05-19 16:02:00,3.23138,3.23138,3.22551,3.22864,18000000.0
2009-05-19 16:03:00,3.23196,3.23336,3.22717,3.23336,17250000.0
2009-05-19 16:04:00,3.23222,3.23408,3.22437,3.2333,11880000.0
2009-05-19 16:05:00,3.23515,3.23551,3.23053,3.23053,5630000.0
2009-05-19 16:06:00,3.23255,3.23323,3.22836,3.23313,9000000.0
2009-05-19 16:07:00,3.23076,3.23444,3.23067,3.23379,13000000.0
2009-05-19 16:08:00,3.22978,3.2332,3.22649,3.22691,12750000.0
2009-05-19 16:09:00,3.22823,3.23301,3.22823,3.23122,5880000.0
2009-05-19 16:10:00,3.23116,3.23159,3.22417,3.22835,7750000.0
2009-05-19 16:11:00,3.22482,3.22956,3.22475,3.22556,5250000.0
2009-05-19 16:12:00,3.22545,3.23155,3.22324,3.22887,6500000.0
2009-05-19 16:13:00,3.22229,3.22859,3.2208,3.22416,14750000.0
2009-05-19 16:14:00,3.22613,3.22887,3.22403,3.22844,9250000.0
2009-05-19 16:15:00,3.2258,3.22768,3.22283,3.22327,6250000.0
2009-05-19 16:16:00,3.22771,3.22856,3.22092,3.22261,7250000.0
2009-05-19 16:17:00,3.22285,3.22793,3.22024,3.22544,14500000.0
2009-05-19 16:18:00,3.22134,3.22553,3.22116,3.22435,7000000.0
2009-05-19 16:19:00,3.21937,3.22516,3.21718,3.21718,14250000.0
2009-05-19 16:20:00,3.22523,3.22781,3.21691,3.22485,10130000.0
2009-05-19 16:21:00,3.22099,3.22327,3.21913,3.21913,5750000.0
2009-05-19 16:22:00,3.219,3.22478,3.21896,3.22207,7750000.0
2009-05-19 16:23:00,3.21996,3.2254,3.21584,3.22493,7750000.0
2009-05-19 16:24:00,3.22308,3.22325,3.21927,3.21927,5750000.0
2009-05-19 16:25:00,3.22045,3.22318,3.2183,3.2213,5500000.0
2009-05-19 16:26:00,3.22078,3.22334,3.22062,3.22116,11260000.0
2009-05-19 16:27:00,3.22282,3.22342,3.21409,3.22102,13750000.0
2009-05-19 16:28:00,3.21785,3.22087,3.21603,3.21703,8630000.0
2009-05-19 16:29:00,3.21826,3.22054,3.21369,3.2156,8880000.0
2009-05-19 16:30:00,3.21756,3.21938,3.20941,3.21193,10750000.0
2009-05-19 16:31:00,3.21451,3.21921,3.20957,3.21384,8880000.0
2009-05-19 16:32:00,3.20793,3.21918,3.20684,3.21303,7380000.0
2009-05-19 16:33:00,3.20885,3.21343,3.20876,3.21193,9880000.0
2009-05-19 16:34:00,3.20482,3.21476,3.20393,3.20938,11630000.0
2009-05-19 16:35:00,3.20924,3.21201,3.20545,3.20545,12750000.0
2009-05-19 16:36:00,3.20986,3.2115,3.20463,3.20578,9750000.0
2009-05-19 16:37:00,3.20779,3.2106,3.20471,3.20539,7750000.0
2009-05-19 16:38:00,3.20439,3.20597,3.19882,3.2006,14000000.0
2009-05-19 16:39:00,3.20157,3.20624,3.19891,3.20032,6750000.0
2009-05-19 16:40:00,3.19912,3.20345,3.19912,3.2034,7380000.0
2009-05-19 16:41:00,3.20531,3.20679,3.19979,3.2006,7000000.0
2009-05-19 16:42:00,3.2008,3.20451,3.20019,3.20094,6880000.0
2009-05-19 16:43:00,3.20381,3.20855,3.20171,3.20647,10250000.0
2009-05-19 16:44:00,3.20635,3.2076,3.20285,3.20714,16250000.0
2009-05-19 16:45:00,3.20494,3.20926,3.20494,3.20813,8250000.0
2009-05-19 16:46:00,3.21059,3.21126,3.20397,3.20632,7380000.0
2009-05-19 16:47:00,3.21034,3.21142,3.20554,3.208,13750000.0
2009-05-19 16:48:00,3.2113,3.2113,3.2067,3.2073,5500000.0
2009-05-19 16:49:00,3.20769,3.21084,3.205,3.20828,10250000.0
2009-05-19 16:50:00,3.2087,3.20983,3.20541,3.20678,6750000.0
2009-05-19 16:51:00,3.20171,3.20774,3.20171,3.20774,7250000.0
2009-05-19 16:52:00,3.20434,3.20725,3.20232,3.20469,9000000.0
2009-05-19 16:53:00,3.2051,3.20832,3.19867,3.20488,15380000.0
2009-05-19 16:54:00,3.20152,3.20552,3.20096,3.20452,6750000.0
2009-05-19 16:55:00,3.20116,3.20663,3.19769,3.20401,10500000.0
2009-05-19 16:56:00,3.20536,3.20536,3.19968,3.20487,13750000.0
2009-05-19 16:57:00,3.20701,3.20833,3.20278,3.20727,9250000.0
2009-05-19 16:58:00,3.20022,3.20699,3.20022,3.20404,11500000.0
2009-05-19 16:59:00,3.20644,3.20867,3.20569,3.20867,7750000.0
2009-05-19 17:00:00,3.20802,3.20967,3.20681,3.20681,9500000.0
2009-05-19 17:01:00,3.20445,3.20983,3.20445,3.20721,11130000.0
2009-05-19 17:02:00,3.20601,3.20911,3.2042,3.20871,9250000.0
2009-05-19 17:03:00,3.20806,3.2096,3.2029,3.2067,12750000.0
2009-05-19 17:04:00,3.2041,3.20878,3.20105,3.20507,10500000.0
2009-05-19 17:05:00,3.20336,3.20893,3.19982,3.19982,8000000.0
2009-05-19 17:06:00,3.20266,3.20627,3.20245,3.20449,5750000.0
2009-05-19 17:07:00,3.2051,3.20951,3.20377,3.20937,7500000.0
2009-05-19 17:08:00,3.20931,3.20975,3.20585,3.20618,10750000.0
2009-05-19 17:09:00,3.20703,3.20972,3.2061,3.20833,11630000.0
2009-05-19 17:10:00,3.20996,3.21113,3.20519,3.20922,11500000.0
2009-05-19 17:11:00,3.21116,3.21348,3.20917,3.21056,5750000.0
2009-05-19 17:12:00,3.21544,3.21601,3.21036,3.21149,9250000.0
2009-05-19 17:13:00,3.2142,3.21561,3.21078,3.21125,8250000.0
2009-05-19 17:14:00,3.21375,3.21418,3.20854,3.21138,7130000.0
2009-05-19 17:15:00,3.21451,3.21451,3.20935,3.21448,9750000.0
2009-05-19 17:16:00,3.21396,3.21461,3.21055,3.2129,15250000.0
2009-05-19 17:17:00,3.21306,3.2137,3.21063,3.21155,8250000.0
2009-05-19 17:18:00,3.20867,3.21454,3.20867,3.21263,6380000.0
2009-05-19 17:19:00,3.2109,3.21559,3.2109,3.21396,10500000.0
2009-05-19 17:20:00,3.21145,3.21305,3.20991,3.21127,5500000.0
2009-05-19 17:21:00,3.21099,3.21245,3.21004,3.21099,5750000.0
2009-05-19 17:22:00,3.2107,3.21402,3.20749,3.21402,14500000.0
2009-05-19 17:23:00,3.21336,3.21384,3.21015,3.21384,15750000.0
2009-05-19 17:24:00,3.21041,3.2145,3.20858,3.2145,12250000.0
2009-05-19 17:25:00,3.21241,3.21488,3.20944,3.2122,8500000.0
2009-05-19 17:26:00,3.21192,3.21555,3.2094,3.21555,13500000.0
2009-05-19 17:27:00,3.21144,3.21316,3.21136,3.21215,7250000.0
2009-05-19 17:28:00,3.2102,3.21405,3.20805,3.21222,6750000.0
2009-05-19 17:29:00,3.20639,3.21185,3.20469,3.21157,7500000.0
2009-05-19 17:30:00,3.20939,3.21199,3.20939,3.20999,10500000.0
2009-05-19 17:31:00,3.20954,3.21359,3.2067,3.2067,9630000.0
2009-05-19 17:32:00,3.21116,3.21199,3.20519,3.20986,8500000.0
2009-05-19 17:33:00,3.20645,3.20966,3.20577,3.20577,5500000.0
2009-05-19 17:34:00,3.20859,3.21133,3.20436,3.20592,9500000.0
2009-05-19 17:35:00,3.20766,3.20969,3.2031,3.2031,7000000.0
2009-05-19 17:36:00,3.20376,3.21146,3.20315,3.21146,8750000.0
2009-05-19 17:37:00,3.20799,3.20883,3.20521,3.20588,7500000.0
2009-05-19 17:38:00,3.20702,3.20948,3.20337,3.2056,9250000.0
2009-05-19 17:39:00,3.2032,3.20786,3.20211,3.20572,7380000.0
2009-05-19 17:40:00,3.20621,3.20769,3.2044,3.2061,8250000.0
2009-05-19 17:41:00,3.20549,3.20811,3.20524,3.20647,6750000.0
2009-05-19 17:42:00,3.20874,3.20874,3.20185,3.20801,10500000.0
2009-05-19 17:43:00,3.20529,3.20952,3.20529,3.20925,5500000.0
2009-05-19 17:44:00,3.20589,3.20959,3.20272,3.20299,13250000.0
2009-05-19 17:45:00,3.20604,3.20971,3.2059,3.20872,7380000.0
2009-05-19 17:46:00,3.20358,3.20948,3.20358,3.20673,8500000.0
2009-05-19 17:47:00,3.20974,3.21018,3.20705,3.21018,7250000.0
2009-05-19 17:48:00,3.20463,3.20968,3.20463,3.20673,8630000.0
2009-05-19 17:49:00,3.20486,3.20903,3.20388,3.20833,11630000.0
2009-05-19 17:50:00,3.20391,3.20986,3.20338,3.20432,14750000.0
2009-05-19 17:51:00,3.20912,3.2107,3.20719,3.2107,6750000.0
2009-05-19 17:52:00,3.21182,3.21237,3.20516,3.20846,9250000.0
2009-05-19 17:53:00,3.20833,3.21267,3.20819,3.21267,5500000.0
2009-05-19 17:54:00,3.2105,3.21063,3.20045,3.20417,10750000.0
2009-05-19 17:55:00,3.20761,3.21164,3.20589,3.20825,12880000.0
2009-05-19 17:56:00,3.20757,3.21116,3.20392,3.20392,11000000.0
2009-05-19 17:57:00,3.20411,3.2103,3.20286,3.20829,13250000.0
2009-05-19 17:58:00,3.20563,3.20977,3.20281,3.20432,7630000.0
2009-05-19 17:59:00,3.20607,3.20909,3.20183,3.20802,12500000.0
2009-05-19 18:00:00,3.20562,3.20824,3.20497,3.20517,8250000.0
2009-05-19 18:01:00,3.20628,3.20647,3.19927,3.20553,6750000.0
2009-05-19 18:02:00,3.20677,3.20799,3.20266,3.20673,12500000.0
2009-05-19 18:03:00,3.20408,3.20822,3.20133,3.20489,12010000.0
2009-05-19 18:04:00,3.20197,3.20909,3.20068,3.20793,11750000.0
2009-05-19 18:05:00,3.20647,3.21114,3.20647,3.21114,7000000.0
2009-05-19 18:06:00,3.2113,3.21204,3.20825,3.20889,8750000.0
2009-05-19 18:07:00,3.20693,3.20901,3.20588,3.20738,7000000.0
2009-05-19 18:08:00,3.20526,3.21042,3.20526,3.20921,6000000.0
2009-05-19 18:09:00,3.21,3.21059,3.20421,3.20891,9500000.0
2009-05-19 18:10:00,3.20677,3.20968,3.20598,3.20881,8630000.0
2009-05-19 18:11:00,3.20878,3.20932,3.20566,3.20683,7750000.0
2009-05-19 18:12:00,3.20478,3.20728,3.20276,3.20501,5500000.0
2009-05-19 18:13:00,3.20856,3.20856,3.20375,3.20404,8750000.0
2009-05-19 18:14:00,3.20266,3.20693,3.20125,3.20312,11500000.0
2009-05-19 18:15:00,3.20557,3.20758,3.20274,3.20758,10250000.0
2009-05-19 18:16:00,3.20396,3.20844,3.20288,3.20288,9250000.0
2009-05-19 18:17:00,3.20457,3.20632,3.20005,3.20607,14000000.0
2009-05-19 18:18:00,3.20297,3.2069,3.19999,3.20564,5500000.0
2009-05-19 18:19:00,3.20521,3.20702,3.20247,3.20594,13250000.0
2009-05-19 18:20:00,3.20221,3.20528,3.20116,3.20162,8750000.0
2009-05-19 18:21:00,3.20324,3.20476,3.2007,3.20375,13750000.0
2009-05-19 18:22:00,3.20053,3.20492,3.20046,3.20046,7500000.0
2009-05-19 18:23:00,3.20263,3.20464,3.20088,3.20088,9750000.0
2009-05-19 18:24:00,3.20122,3.20456,3.20122,3.20354,6880000.0
2009-05-19 18:25:00,3.20313,3.20437,3.20264,3.20322,8000000.0
2009-05-19 18:26:00,3.20261,3.20537,3.20164,3.20487,7500000.0
2009-05-19 18:27:00,3.2032,3.2042,3.20091,3.2042,6000000.0
2009-05-19 18:28:00,3.20364,3.20364,3.19978,3.19978,8000000.0
2009-05-19 18:29:00,3.20369,3.20468,3.19848,3.20158,7000000.0
2009-05-19 18:30:00,3.20207,3.20347,3.20011,3.20208,14630000.0
2009-05-19 18:31:00,3.2052,3.20561,3.20146,3.20535,8750000.0
2009-05-19 18:32:00,3.20586,3.206,3.19963,3.2017,8250000.0
2009-05-19 18:33:00,3.20223,3.20487,3.19912,3.20208,13000000.0
2009-05-19 18:34:00,3.20444,3.20542,3.20274,3.20499,10880000.0
2009-05-19 18:35:00,3.20502,3.20785,3.2042,3.2059,13880000.0
2009-05-19 18:36:00,3.20691,3.20752,3.2036,3.20625,5500000.0
2009-05-19 18:37:00,3.20422,3.20732,3.20273,3.20592,10250000.0
2009-05-19 18:38:00,3.20764,3.20852,3.20448,3.20655,9250000.0
2009-05-19 18:39:00,3.20564,3.20752,3.20284,3.20716,9750000.0
2009-05-19 18:40:00,3.20491,3.20809,3.20435,3.20636,8000000.0
2009-05-19 18:41:00,3.20716,3.20753,3.20283,3.20736,6750000.0
2009-05-19 18:42:00,3.20374,3.20851,3.20284,3.20752,9250000.0
2009-05-19 18:43:00,3.20424,3.20684,3.20162,3.20676,10000000.0
2009-05-19 18:44:00,3.2069,3.2083,3.20065,3.20428,10630000.0
2009-05-19 18:45:00,3.20532,3.20657,3.20242,3.20402,6750000.0
2009-05-19 18:46:00,3.20464,3.207,3.20322,3.20531,7750000.0
2009-05-19 18:47:00,3.20648,3.20789,3.20545,3.20789,6000000.0
2009-05-19 18:48:00,3.20452,3.20781,3.20277,3.20745,7750000.0
2009-05-19 18:49:00,3.2042,3.20605,3.20014,3.2049,8000000.0
2009-05-19 18:50:00,3.20375,3.20719,3.20375,3.20719,5750000.0
2009-05-19 18:51:00,3.20216,3.20734,3.20216,3.20356,8500000.0
2009-05-19 18:52:00,3.20761,3.20761,3.20366,3.20513,11500000.0
2009-05-19 18:53:00,3.20366,3.20726,3.20205,3.2037,8000000.0
2009-05-19 18:54:00,3.2076,3.2076,3.20451,3.20505,13630000.0
2009-05-19 18:55:00,3.20165,3.20657,3.20104,3.20346,8130000.0
2009-05-19 18:56:00,3.20686,3.20686,3.20241,3.20532,11250000.0
2009-05-19 18:57:00,3.20262,3.20791,3.20188,3.20367,8500000.0
2009-05-19 18:58:00,3.20537,3.20586,3.20013,3.20487,9750000.0
2009-05-19 18:59:00,3.20626,3.2064,3.2016,3.20538,5880000.0
2009-05-19 19:00:00,3.2021,3.2076,3.2021,3.20753,8000000.0
2009-05-19 19:01:00,3.20639,3.20714,3.20008,3.20431,16130000.0
2009-05-19 19:02:00,3.20757,3.20757,3.20274,3.20431,9000000.0
2009-05-19 19:03:00,3.20668,3.20728,3.20319,3.20438,6250000.0
2009-05-19 19:04:00,3.20323,3.20671,3.20195,3.2022,9750000.0
2009-05-19 19:05:00,3.20314,3.2072,3.20314,3.20381,6250000.0
2009-05-19 19:06:00,3.20689,3.2072,3.20131,3.20342,14630000.0
2009-05-19 19:07:00,3.20441,3.20626,3.19856,3.19856,6000000.0
2009-05-19 19:08:00,3.20081,3.20717,3.20081,3.20705,7750000.0
2009-05-19 19:09:00,3.20316,3.20527,3.20167,3.20183,5750000.0
2009-05-19 19:10:00,3.20297,3.20437,3.20116,3.20151,11000000.0
2009-05-19 19:11:00,3.20142,3.20652,3.19907,3.20092,13880000.0
2009-05-19 19:12:00,3.19869,3.20482,3.19869,3.20482,6750000.0
2009-05-19 19:13:00,3.2051,3.20565,3.1964,3.20437,11880000.0
2009-05-19 19:14:00,3.20212,3.2047,3.19889,3.20185,7750000.0
2009-05-19 19:15:00,3.20169,3.20534,3.19875,3.2043,5250000.0
2009-05-19 19:16:00,3.2051,3.20533,3.19841,3.20444,9000000.0
2009-05-19 19:17:00,3.20129,3.20337,3.20017,3.20017,13250000.0
2009-05-19 19:18:00,3.19778,3.20374,3.19778,3.20374,9500000.0
2009-05-19 19:19:00,3.20096,3.20258,3.19775,3.19775,8500000.0
2009-05-19 19:20:00,3.20064,3.2021,3.19861,3.19861,7750000.0
2009-05-19 19:21:00,3.19726,3.20121,3.19726,3.19897,6750000.0
2009-05-19 19:22:00,3.19735,3.20705,3.19735,3.19748,8130000.0
2009-05-19 19:23:00,3.19852,3.20106,3.19823,3.19883,6000000.0
2009-05-19 19:24:00,3.19777,3.2009,3.19777,3.19917,13130000.0
2009-05-19 19:25:00,3.19832,3.20546,3.19621,3.19739,5630000.0
2009-05-19 19:26:00,3.19586,3.20113,3.19586,3.19767,9250000.0
2009-05-19 19:27:00,3.20095,3.20125,3.19478,3.19729,9500000.0
2009-05-19 19:28:00,3.19842,3.20023,3.19726,3.19915,9130000.0
2009-05-19 19:29:00,3.1975,3.20131,3.19563,3.19799,8500000.0
2009-05-19 19:30:00,3.19715,3.20611,3.19644,3.19802,7250000.0
2009-05-19 19:31:00,3.1978,3.20023,3.19495,3.19985,6000000.0
2009-05-19 19:32:00,3.19975,3.20186,3.19771,3.20027,8250000.0
2009-05-19 19:33:00,3.19793,3.20119,3.19717,3.19734,10380000.0
2009-05-19 19:34:00,3.20137,3.20209,3.1947,3.19921,11000000.0
2009-05-19 19:35:00,3.20047,3.20169,3.19931,3.20169,6250000.0
2009-05-19 19:36:00,3.20011,3.20216,3.1974,3.20019,10630000.0
2009-05-19 19:37:00,3.19875,3.2021,3.19851,3.19962,10380000.0
2009-05-19 19:38:00,3.20128,3.20128,3.19854,3.19933,5630000.0
2009-05-19 19:39:00,3.19432,3.20124,3.19432,3.1993,13250000.0
2009-05-19 19:40:00,3.20452,3.2062,3.1995,3.20082,7000000.0
2009-05-19 19:41:00,3.19752,3.20384,3.19614,3.19706,10130000.0
2009-05-19 19:42:00,3.19745,3.20094,3.1949,3.19804,10250000.0
2009-05-19 19:43:00,3.1989,3.2011,3.19582,3.19879,7750000.0
2009-05-19 19:44:00,3.19867,3.20025,3.19761,3.19903,8000000.0
2009-05-19 19:45:00,3.20185,3.20185,3.19566,3.19693,13000000.0
2009-05-19 19:46:00,3.19714,3.20007,3.19284,3.19619,11000000.0
2009-05-19 19:47:00,3.1961,3.19951,3.19519,3.19638,6500000.0
2009-05-19 19:48:00,3.19731,3.19994,3.19476,3.19581,15500000.0
2009-05-19 19:49:00,3.19606,3.2002,3.19212,3.19212,9000000.0
2009-05-19 19:50:00,3.20003,3.20179,3.19607,3.19899,8750000.0
2009-05-19 19:51:00,3.19968,3.2,3.1971,3.19728,8000000.0
2009-05-19 19:52:00,3.1975,3.20222,3.1975,3.19951,6630000.0
2009-05-19 19:53:00,3.19771,3.20082,3.19705,3.19985,7750000.0
2009-05-19 19:54:00,3.20087,3.20236,3.19749,3.1989,15380000.0
2009-05-19 19:55:00,3.19963,3.20162,3.19449,3.19841,8750000.0
2009-05-19 19:56:00,3.1995,3.20052,3.1953,3.1991,11880000.0
2009-05-19 19:57:00,3.1971,3.20109,3.19555,3.20109,14000000.0
2009-05-19 19:58:00,3.19882,3.20065,3.19692,3.19767,11500000.0
2009-05-19 19:59:00,3.19798,3.20183,3.19602,3.20183,5500000.0
2009-05-19 20:00:00,3.19775,3.20114,3.19712,3.19733,13500000.0
2009-05-19 20:01:00,3.19882,3.20181,3.19542,3.20023,9750000.0
2009-05-19 20:02:00,3.20127,3.20127,3.19452,3.1985,6260000.0
2009-05-19 20:03:00,3.20014,3.20254,3.19971,3.19971,9750000.0
2009-05-19 20:04:00,3.20058,3.20204,3.1993,3.19931,6760000.0
2009-05-19 20:05:00,3.20176,3.20308,3.19706,3.20265,7880000.0
2009-05-19 20:06:00,3.19919,3.20213,3.19615,3.20204,8250000.0
2009-05-19 20:07:00,3.20023,3.20162,3.19647,3.19998,7250000.0
2009-05-19 20:08:00,3.19826,3.20129,3.19781,3.19933,8500000.0
2009-05-19 20:09:00,3.20162,3.20162,3.1952,3.19838,11130000.0
2009-05-19 20:10:00,3.19628,3.19883,3.19416,3.19719,7000000.0
2009-05-19 20:11:00,3.19748,3.20197,3.19678,3.19885,7000000.0
2009-05-19 20:12:00,3.1978,3.20019,3.19759,3.19786,7000000.0
2009-05-19 20:13:00,3.19397,3.20012,3.1918,3.1918,12880000.0
2009-05-19 20:14:00,3.19657,3.19963,3.19358,3.19358,9250000.0
2009-05-19 20:15:00,3.19719,3.20135,3.19564,3.19564,11750000.0
2009-05-19 20:16:00,3.19784,3.19972,3.19506,3.19702,10000000.0
2009-05-19 20:17:00,3.19538,3.19847,3.19232,3.19259,7500000.0
2009-05-19 20:18:00,3.19663,3.20002,3.19571,3.19834,12000000.0
2009-05-19 20:19:00,3.1971,3.19843,3.1939,3.19739,10500000.0
2009-05-19 20:20:00,3.19544,3.19798,3.19481,3.19486,5500000.0
2009-05-19 20:21:00,3.19449,3.19783,3.1919,3.19274,14380000.0
2009-05-19 20:22:00,3.18973,3.19759,3.18973,3.19385,11000000.0
2009-05-19 20:23:00,3.19494,3.19676,3.19293,3.19493,13500000.0
2009-05-19 20:24:00,3.19499,3.19686,3.19154,3.19154,11250000.0
2009-05-19 20:25:00,3.19274,3.19539,3.18923,3.18923,8250000.0
2009-05-19 20:26:00,3.19545,3.19621,3.19244,3.19282,6750000.0
2009-05-19 20:27:00,3.1935,3.19571,3.19166,3.19517,6250000.0
2009-05-19 20:28:00,3.19473,3.1959,3.19121,3.19479,23750000.0
2009-05-19 20:29:00,3.18971,3.1953,3.18971,3.19486,8500000.0
2009-05-19 20:30:00,3.19359,3.19521,3.19208,3.19359,8130000.0
2009-05-19 20:31:00,3.18991,3.19567,3.18977,3.19175,11000000.0
2009-05-19 20:32:00,3.192,3.19525,3.18863,3.18863,20130000.0
2009-05-19 20:33:00,3.18777,3.19509,3.18777,3.19353,14250000.0
2009-05-19 20:34:00,3.191,3.19515,3.18877,3.19504,15000000.0
2009-05-19 20:35:00,3.19053,3.19473,3.19016,3.19213,13130000.0
2009-05-19 20:36:00,3.19261,3.19446,3.19134,3.19174,11880000.0
2009-05-19 20:37:00,3.19123,3.19307,3.18821,3.19229,10250000.0
2009-05-19 20:38:00,3.19416,3.19505,3.19132,3.19177,9260000.0
2009-05-19 20:39:00,3.19232,3.19384,3.1916,3.19199,6130000.0
2009-05-19 20:40:00,3.18795,3.19325,3.18795,3.18892,7750000.0
2009-05-19 20:41:00,3.19031,3.1937,3.19031,3.19071,16500000.0
2009-05-19 20:42:00,3.18737,3.19351,3.18737,3.19303,7380000.0
2009-05-19 20:43:00,3.19343,3.19435,3.19119,3.19306,7000000.0
2009-05-19 20:44:00,3.18856,3.19355,3.18856,3.191,9000000.0
2009-05-19 20:45:00,3.19185,3.19309,3.19002,3.19048,5250000.0
2009-05-19 20:46:00,3.19251,3.19347,3.18648,3.18648,8130000.0
2009-05-19 20:47:00,3.18954,3.19365,3.18816,3.18816,6760000.0
2009-05-19 20:48:00,3.1879,3.19387,3.1879,3.18965,12000000.0
2009-05-19 20:49:00,3.19307,3.19307,3.18713,3.18887,12880000.0
2009-05-19 20:50:00,3.19291,3.19374,3.19002,3.19341,10500000.0
2009-05-19 20:51:00,3.19303,3.19303,3.1882,3.18887,11750000.0
2009-05-19 20:52:00,3.19014,3.19134,3.18898,3.18898,10500000.0
2009-05-19 20:53:00,3.19116,3.19297,3.18883,3.19295,8000000.0
2009-05-19 20:54:00,3.1899,3.19327,3.18763,3.18811,14500000.0
2009-05-19 20:55:00,3.19075,3.193,3.18737,3.19161,12000000.0
2009-05-19 20:56:00,3.19047,3.19388,3.18813,3.1918,6250000.0
2009-05-19 20:57:00,3.19017,3.19357,3.18884,3.19357,8250000.0
2009-05-19 20:58:00,3.19077,3.19353,3.18709,3.19204,9000000.0
2009-05-19 20:59:00,3.1911,3.19394,3.18928,3.18928,8000000.0
2009-05-19 21:00:00,3.19054,3.19296,3.19024,3.19296,6000000.0
2009-05-19 21:01:00,3.19314,3.19314,3.18658,3.18658,6250000.0
2009-05-19 21:02:00,3.189,3.19295,3.18761,3.18761,14250000.0
2009-05-19 21:03:00,3.18987,3.19173,3.18656,3.18959,5250000.0
2009-05-19 21:04:00,3.1906,3.19204,3.18469,3.19204,13000000.0
2009-05-19 21:05:00,3.18798,3.19118,3.18473,3.18729,16000000.0
2009-05-19 21:06:00,3.18806,3.19178,3.18611,3.19014,7750000.0
2009-05-19 21:07:00,3.1912,3.19195,3.18784,3.19015,9000000.0
2009-05-19 21:08:00,3.18823,3.1904,3.18703,3.1904,6630000.0
2009-05-19 21:09:00,3.185,3.19018,3.18298,3.18298,6750000.0
2009-05-19 21:10:00,3.19142,3.19213,3.18504,3.19026,15880000.0
2009-05-19 21:11:00,3.18341,3.19007,3.18341,3.18754,10500000.0
2009-05-19 21:12:00,3.18781,3.1902,3.18412,3.18747,10500000.0
2009-05-19 21:13:00,3.18931,3.19039,3.18422,3.19009,7250000.0
2009-05-19 21:14:00,3.18623,3.1909,3.1856,3.1909,13130000.0
2009-05-19 21:15:00,3.18418,3.18966,3.18418,3.18742,8000000.0
2009-05-19 21:16:00,3.18753,3.1905,3.18698,3.1879,9500000.0
2009-05-19 21:17:00,3.18935,3.18963,3.18751,3.18963,8000000.0
2009-05-19 21:18:00,3.18676,3.19219,3.18447,3.19105,12500000.0
2009-05-19 21:19:00,3.19081,3.19081,3.18758,3.19011,10250000.0
2009-05-19 21:20:00,3.18802,3.18935,3.18733,3.18935,7250000.0
2009-05-19 21:21:00,3.1871,3.1895,3.18426,3.18508,9750000.0
2009-05-19 21:22:00,3.18762,3.18956,3.18577,3.18826,13750000.0
2009-05-19 21:23:00,3.1857,3.18914,3.1857,3.18758,5750000.0
2009-05-19 21:24:00,3.18657,3.18997,3.18454,3.18951,7500000.0
2009-05-19 21:25:00,3.18536,3.18889,3.18536,3.18733,11000000.0
2009-05-19 21:26:00,3.18867,3.1894,3.18616,3.18655,14500000.0
2009-05-19 21:27:00,3.18966,3.1902,3.18569,3.18905,8380000.0
2009-05-19 21:28:00,3.18914,3.19684,3.18914,3.19086,8750000.0
2009-05-19 21:29:00,3.18601,3.18973,3.18601,3.18947,10250000.0
2009-05-19 21:30:00,3.18757,3.18977,3.1843,3.18977,11880000.0
2009-05-19 21:31:00,3.18737,3.18854,3.18236,3.18789,7250000.0
2009-05-19 21:32:00,3.18602,3.19108,3.18436,3.19108,8750000.0
2009-05-19 21:33:00,3.1881,3.1905,3.18413,3.18862,8500000.0
2009-05-19 21:34:00,3.18771,3.19023,3.1849,3.18876,8250000.0
2009-05-19 21:35:00,3.18876,3.19224,3.18523,3.18523,10130000.0
2009-05-19 21:36:00,3.18934,3.19034,3.18621,3.18688,8500000.0
2009-05-19 21:37:00,3.18809,3.19166,3.1871,3.19083,13000000.0
2009-05-19 21:38:00,3.18408,3.1914,3.18408,3.18817,7880000.0
2009-05-19 21:39:00,3.1908,3.1908,3.18437,3.18671,16000000.0
2009-05-19 21:40:00,3.18673,3.19048,3.18673,3.18911,10750000.0
2009-05-19 21:41:00,3.1901,3.19112,3.18488,3.19112,6000000.0
2009-05-19 21:42:00,3.18739,3.19089,3.18739,3.18851,9000000.0
2009-05-19 21:43:00,3.18774,3.19098,3.18573,3.18868,15130000.0
2009-05-19 21:44:00,3.19136,3.19136,3.18751,3.18796,8250000.0
2009-05-19 21:45:00,3.18759,3.19137,3.18588,3.18917,11880000.0
2009-05-19 21:46:00,3.18569,3.19075,3.18569,3.18891,10750000.0
2009-05-19 21:47:00,3.18748,3.19123,3.18679,3.19082,7500000.0
2009-05-19 21:48:00,3.18972,3.19147,3.18856,3.19142,7750000.0
2009-05-19 21:49:00,3.19198,3.19198,3.18712,3.19103,6000000.0
2009-05-19 21:50:00,3.19064,3.19221,3.18607,3.19032,9500000.0
2009-05-19 21:51:00,3.1918,3.1918,3.18771,3.19025,10750000.0
2009-05-19 21:52:00,3.19253,3.19275,3.1882,3.1882,6630000.0
2009-05-19 21:53:00,3.19096,3.19456,3.18807,3.18807,9750000.0
2009-05-19 21:54:00,3.19319,3.19365,3.18981,3.19295,7750000.0
2009-05-19 21:55:00,3.19004,3.19622,3.19004,3.19622,7250000.0
2009-05-19 21:56:00,3.19454,3.19454,3.19219,3.19221,9750000.0
2009-05-19 21:57:00,3.19385,3.19621,3.19153,3.19205,10500000.0
2009-05-19 21:58:00,3.19672,3.19699,3.19276,3.19459,8250000.0
2009-05-19 21:59:00,3.194,3.19531,3.18899,3.18899,9250000.0
2009-05-19 22:00:00,3.19466,3.19663,3.19466,3.19489,6250000.0
2009-05-19 22:01:00,3.19656,3.19656,3.19359,3.19359,9630000.0
2009-05-19 22:02:00,3.18975,3.19669,3.18975,3.19669,6500000.0
2009-05-19 22:03:00,3.19634,3.19723,3.19132,3.19586,9750000.0
2009-05-19 22:04:00,3.19212,3.19681,3.19212,3.19681,7380000.0
2009-05-19 22:05:00,3.19547,3.19639,3.19518,3.19629,10000000.0
2009-05-19 22:06:00,3.19438,3.19709,3.19348,3.19461,13000000.0
2009-05-19 22:07:00,3.19459,3.19846,3.19409,3.19771,7000000.0
2009-05-19 22:08:00,3.19479,3.19739,3.19377,3.19739,13250000.0
2009-05-19 22:09:00,3.19028,3.19667,3.18862,3.19408,7500000.0
2009-05-19 22:10:00,3.1971,3.19769,3.19418,3.19769,6500000.0
2009-05-19 22:11:00,3.19531,3.19664,3.19313,3.19313,9380000.0
2009-05-19 22:12:00,3.19661,3.19854,3.19521,3.19521,11500000.0
2009-05-19 22:13:00,3.19738,3.19738,3.19487,3.19487,7750000.0
2009-05-19 22:14:00,3.19658,3.19735,3.19453,3.19561,12250000.0
2009-05-19 22:15:00,3.19621,3.19966,3.19504,3.19557,7750000.0
2009-05-19 22:16:00,3.19508,3.19851,3.194,3.19851,5500000.0
2009-05-19 22:17:00,3.19569,3.19768,3.19296,3.19536,6250000.0
2009-05-19 22:18:00,3.19455,3.19651,3.19053,3.19651,9750000.0
2009-05-19 22:19:00,3.19668,3.1967,3.19463,3.1967,5500000.0
2009-05-19 22:20:00,3.19507,3.19681,3.19007,3.19521,11750000.0
2009-05-19 22:21:00,3.19718,3.20076,3.19298,3.19298,17500000.0
2009-05-19 22:22:00,3.1939,3.19626,3.19324,3.194,8000000.0
2009-05-19 22:23:00,3.1947,3.19656,3.1947,3.19653,9750000.0
2009-05-19 22:24:00,3.19763,3.19844,3.19205,3.19603,5500000.0
2009-05-19 22:25:00,3.19657,3.19677,3.19112,3.19405,7010000.0
2009-05-19 22:26:00,3.1979,3.1979,3.19444,3.19599,6880000.0
2009-05-19 22:27:00,3.19471,3.19662,3.19056,3.19399,9250000.0
2009-05-19 22:28:00,3.19373,3.1966,3.19183,3.19378,9000000.0
2009-05-19 22:29:00,3.19503,3.19787,3.19293,3.19397,5500000.0
2009-05-19 22:30:00,3.19352,3.19573,3.19065,3.19527,8250000.0
2009-05-19 22:31:00,3.19359,3.19684,3.19357,3.19684,7500000.0
2009-05-19 22:32:00,3.19392,3.19635,3.19164,3.19419,11250000.0
2009-05-19 22:33:00,3.19352,3.19685,3.19165,3.19607,8750000.0
2009-05-19 22:34:00,3.19665,3.19665,3.19495,3.19581,5250000.0
2009-05-19 22:35:00,3.19377,3.19664,3.19159,3.19508,7750000.0
2009-05-19 22:36:00,3.19592,3.19598,3.19282,3.19559,7250000.0
2009-05-19 22:37:00,3.19139,3.19658,3.19139,3.19658,7750000.0
2009-05-19 22:38:00,3.19338,3.19646,3.19175,3.1964,19880000.0
2009-05-19 22:39:00,3.19185,3.19621,3.19099,3.19387,11500000.0
2009-05-19 22:40:00,3.19095,3.19544,3.1892,3.19248,8500000.0
2009-05-19 22:41:00,3.19574,3.19574,3.19041,3.19377,8250000.0
2009-05-19 22:42:00,3.19411,3.19588,3.19358,3.19358,5880000.0
2009-05-19 22:43:00,3.19634,3.19634,3.19024,3.19495,14250000.0
2009-05-19 22:44:00,3.19154,3.19508,3.18885,3.19508,6380000.0
2009-05-19 22:45:00,3.19317,3.19548,3.19182,3.19182,8750000.0
2009-05-19 22:46:00,3.19126,3.19507,3.19126,3.19318,6750000.0
2009-05-19 22:47:00,3.19328,3.19572,3.19215,3.19304,11500000.0
2009-05-19 22:48:00,3.19423,3.19643,3.19423,3.19641,7750000.0
2009-05-19 22:49:00,3.19289,3.19625,3.19007,3.19583,10000000.0
2009-05-19 22:50:00,3.19235,3.1967,3.18958,3.1967,11000000.0
2009-05-19 22:51:00,3.19336,3.19588,3.19096,3.19112,5750000.0
2009-05-19 22:52:00,3.19586,3.19641,3.19435,3.19435,7250000.0
2009-05-19 22:53:00,3.19466,3.19605,3.19329,3.19329,14500000.0
2009-05-19 22:54:00,3.19144,3.19698,3.18776,3.19698,10380000.0
2009-05-19 22:55:00,3.19461,3.19698,3.19307,3.19694,13500000.0
2009-05-19 22:56:00,3.19516,3.19586,3.19453,3.19453,6750000.0
2009-05-19 22:57:00,3.19165,3.19726,3.19165,3.19703,14250000.0
2009-05-19 22:58:00,3.19412,3.19623,3.19338,3.19406,6750000.0
2009-05-19 22:59:00,3.19278,3.19873,3.19246,3.19603,9750000.0
2009-05-19 23:00:00,3.19638,3.19733,3.19458,3.19573,9500000.0
2009-05-19 23:01:00,3.19187,3.19777,3.19187,3.19777,9750000.0
2009-05-19 23:02:00,3.19506,3.19842,3.1929,3.19522,9880000.0
2009-05-19 23:03:00,3.19777,3.19794,3.19361,3.19529,5880000.0
2009-05-19 23:04:00,3.19449,3.19856,3.19251,3.19852,6000000.0
2009-05-19 23:05:00,3.19542,3.19891,3.19542,3.1985,8250000.0
2009-05-19 23:06:00,3.19661,3.19763,3.19424,3.1954,9750000.0
2009-05-19 23:07:00,3.19742,3.19808,3.19305,3.19808,7750000.0
2009-05-19 23:08:00,3.19252,3.19826,3.19252,3.19509,7250000.0
2009-05-19 23:09:00,3.19709,3.19709,3.19084,3.19669,9250000.0
2009-05-19 23:10:00,3.1949,3.19794,3.1936,3.1936,11500000.0
2009-05-19 23:11:00,3.19417,3.19771,3.19374,3.19518,7750000.0
2009-05-19 23:12:00,3.19272,3.19659,3.19272,3.19646,11000000.0
2009-05-19 23:13:00,3.19408,3.19865,3.19408,3.19843,12750000.0
2009-05-19 23:14:00,3.19655,3.19763,3.1925,3.19728,7380000.0
2009-05-19 23:15:00,3.19567,3.19852,3.19567,3.19601,11750000.0
2009-05-19 23:16:00,3.19657,3.19831,3.19467,3.19726,8750000.0
2009-05-19 23:17:00,3.19633,3.1993,3.1928,3.1993,10500000.0
2009-05-19 23:18:00,3.19561,3.19877,3.19231,3.19573,14000000.0
2009-05-19 23:19:00,3.19669,3.19888,3.1945,3.19653,10250000.0
2009-05-19 23:20:00,3.19273,3.19842,3.19206,3.19206,6750000.0
2009-05-19 23:21:00,3.19604,3.19854,3.19541,3.19642,10000000.0
2009-05-19 23:22:00,3.19613,3.19906,3.19507,3.19906,7380000.0
2009-05-19 23:23:00,3.19392,3.19895,3.19392,3.19895,5500000.0
2009-05-19 23:24:00,3.1964,3.19859,3.19375,3.19604,7000000.0
2009-05-19 23:25:00,3.19432,3.19856,3.19032,3.19032,9250000.0
2009-05-19 23:26:00,3.194,3.19831,3.19312,3.19831,7000000.0
2009-05-19 23:27:00,3.19606,3.19785,3.1941,3.19536,5250000.0
2009-05-19 23:28:00,3.19525,3.1982,3.19269,3.19269,11000000.0
2009-05-19 23:29:00,3.19553,3.19625,3.1908,3.19476,9250000.0
2009-05-19 23:30:00,3.19277,3.19612,3.18998,3.19361,11130000.0
2009-05-19 23:31:00,3.19205,3.19632,3.18976,3.19632,12630000.0
2009-05-19 23:32:00,3.19239,3.19648,3.19239,3.19422,11630000.0
2009-05-19 23:33:00,3.1922,3.19605,3.19166,3.19512,8250000.0
2009-05-19 23:34:00,3.19173,3.19639,3.19051,3.19639,6000000.0
2009-05-19 23:35:00,3.19167,3.19677,3.19167,3.19656,9500000.0
2009-05-19 23:36:00,3.19454,3.19731,3.19366,3.19694,9750000.0
2009-05-19 23:37:00,3.19278,3.19683,3.19278,3.19583,7500000.0
2009-05-19 23:38:00,3.19628,3.19658,3.19384,3.19427,11000000.0
2009-05-19 23:39:00,3.19412,3.19575,3.19304,3.19498,5750000.0
2009-05-19 23:40:00,3.19673,3.19774,3.19139,3.19774,11500000.0
2009-05-19 23:41:00,3.19461,3.19757,3.19252,3.19757,14130000.0
2009-05-19 23:42:00,3.19567,3.1968,3.19486,3.19486,7500000.0
2009-05-19 23:43:00,3.19213,3.1975,3.19213,3.19548,8500000.0
2009-05-19 23:44:00,3.19355,3.19746,3.19355,3.19619,9010000.0
2009-05-19 23:45:00,3.19439,3.19642,3.19394,3.19525,8500000.0
2009-05-19 23:46:00,3.19326,3.19698,3.19178,3.19525,16750000.0
2009-05-19 23:47:00,3.19395,3.1986,3.19354,3.19571,12750000.0
2009-05-19 23:48:00,3.19469,3.19798,3.19469,3.19655,13380000.0
2009-05-19 23:49:00,3.19507,3.19816,3.19386,3.19811,9000000.0
2009-05-19 23:50:00,3.19594,3.1973,3.19281,3.19528,10130000.0
2009-05-19 23:51:00,3.19488,3.19772,3.19246,3.19537,9750000.0
2009-05-19 23:52:00,3.19567,3.1965,3.19211,3.19514,7250000.0
2009-05-19 23:53:00,3.19731,3.19806,3.1956,3.19805,7130000.0
2009-05-19 23:54:00,3.19547,3.19746,3.19502,3.19502,10000000.0
2009-05-19 23:55:00,3.19286,3.19711,3.19286,3.19599,7750000.0
2009-05-19 23:56:00,3.19433,3.19763,3.19433,3.19763,7130000.0
2009-05-19 23:57:00,3.19584,3.19646,3.19305,3.19305,6500000.0
2009-05-19 23:58:00,3.19464,3.19735,3.19263,3.19735,8000000.0
2009-05-19 23:59:00,3.19359,3.19823,3.19338,3.19823,10250000.0
2009-05-20 00:00:00,3.19433,3.19761,3.19351,3.19515,6750000.0
2009-05-20 00:01:00,3.19702,3.19819,3.19344,3.19757,7750000.0
2009-05-20 00:02:00,3.19508,3.19669,3.19338,3.19591,7500000.0
2009-05-20 00:03:00,3.19584,3.19666,3.19212,3.19329,9250000.0
2009-05-20 00:04:00,3.19483,3.19823,3.19243,3.19823,14750000.0
2009-05-20 00:05:00,3.19537,3.19776,3.19118,3.19776,6250000.0
2009-05-20 00:06:00,3.19381,3.19703,3.19327,3.19555,9000000.0
2009-05-20 00:07:00,3.19201,3.19802,3.19201,3.19503,11250000.0
2009-05-20 00:08:00,3.19606,3.19697,3.19338,3.19338,12130000.0
2009-05-20 00:09:00,3.19507,3.19727,3.19308,3.19727,6750000.0
2009-05-20 00:10:00,3.19492,3.19733,3.19492,3.19705,8500000.0
2009-05-20 00:11:00,3.1955,3.19737,3.1919,3.19737,8250000.0
2009-05-20 00:12:00,3.19287,3.19702,3.19287,3.19702,7500000.0
2009-05-20 00:13:00,3.19467,3.19716,3.19273,3.19471,15500000.0
2009-05-20 00:14:00,3.19213,3.19651,3.19213,3.19347,7750000.0
2009-05-20 00:15:00,3.19186,3.19636,3.18968,3.19636,6250000.0
2009-05-20 00:16:00,3.1916,3.19693,3.1916,3.19469,7750000.0
2009-05-20 00:17:00,3.19479,3.19701,3.19431,3.19561,8250000.0
2009-05-20 00:18:00,3.19493,3.19631,3.19493,3.19631,9500000.0
2009-05-20 00:19:00,3.19543,3.1973,3.19367,3.19367,11000000.0
2009-05-20 00:20:00,3.19441,3.19804,3.19441,3.19783,12750000.0
2009-05-20 00:21:00,3.19304,3.19671,3.19304,3.19631,5750000.0
2009-05-20 00:22:00,3.195,3.19741,3.19487,3.19741,8500000.0
2009-05-20 00:23:00,3.19486,3.19816,3.19452,3.19589,7500000.0
2009-05-20 00:24:00,3.19738,3.19738,3.19469,3.19675,6500000.0
2009-05-20 00:25:00,3.19377,3.19734,3.19032,3.19293,10000000.0
2009-05-20 00:26:00,3.19387,3.19716,3.19372,3.19708,5250000.0
2009-05-20 00:27:00,3.19392,3.19612,3.19311,3.19355,10000000.0
2009-05-20 00:28:00,3.19627,3.19723,3.19256,3.19723,7880000.0
2009-05-20 00:29:00,3.19511,3.19632,3.19192,3.19192,7750000.0
2009-05-20 00:30:00,3.19481,3.19707,3.19481,3.19671,10000000.0
2009-05-20 00:31:00,3.19398,3.19624,3.1924,3.19357,5250000.0
2009-05-20 00:32:00,3.19268,3.19747,3.19209,3.19445,12500000.0
2009-05-20 00:33:00,3.19631,3.19631,3.19492,3.19525,6000000.0
2009-05-20 00:34:00,3.19494,3.19677,3.19094,3.19677,7500000.0
2009-05-20 00:35:00,3.1921,3.19692,3.18998,3.1952,13250000.0
2009-05-20 00:36:00,3.19393,3.19709,3.19046,3.19709,7130000.0
2009-05-20 00:37:00,3.19203,3.19592,3.19203,3.19462,8250000.0
2009-05-20 00:38:00,3.19257,3.19643,3.19257,3.19643,9500000.0
2009-05-20 00:39:00,3.19622,3.19622,3.19274,3.19436,5880000.0
2009-05-20 00:40:00,3.19434,3.19619,3.18998,3.19619,19750000.0
2009-05-20 00:41:00,3.19367,3.19681,3.19367,3.19681,9750000.0
2009-05-20 00:42:00,3.19675,3.19685,3.19187,3.1953,10880000.0
2009-05-20 00:43:00,3.19148,3.1965,3.19148,3.1965,7250000.0
2009-05-20 00:44:00,3.19393,3.19619,3.1923,3.19501,8750000.0
2009-05-20 00:45:00,3.19539,3.19686,3.19483,3.19483,15380000.0
2009-05-20 00:46:00,3.19339,3.19706,3.19297,3.19657,13000000.0
2009-05-20 00:47:00,3.1967,3.1967,3.1916,3.19328,9750000.0
2009-05-20 00:48:00,3.1932,3.19664,3.19172,3.19664,9250000.0
2009-05-20 00:49:00,3.19541,3.1967,3.19168,3.19239,15500000.0
2009-05-20 00:50:00,3.19364,3.1965,3.1902,3.194,9000000.0
2009-05-20 00:51:00,3.19692,3.19711,3.19475,3.19673,8500000.0
2009-05-20 00:52:00,3.19534,3.19604,3.19406,3.19468,6750000.0
2009-05-20 00:53:00,3.19174,3.19678,3.19174,3.1948,12000000.0
2009-05-20 00:54:00,3.19342,3.19689,3.19342,3.19689,12500000.0
2009-05-20 00:55:00,3.19412,3.19639,3.19391,3.19423,11500000.0
2009-05-20 00:56:00,3.19274,3.1966,3.19227,3.19642,18750000.0
2009-05-20 00:57:00,3.19452,3.19683,3.18983,3.19683,9630000.0
2009-05-20 00:58:00,3.19678,3.1992,3.19356,3.19422,15750000.0
2009-05-20 00:59:00,3.19439,3.19744,3.19144,3.19744,7500000.0
2009-05-20 01:00:00,3.19494,3.19634,3.1916,3.19634,10380000.0
2009-05-20 01:01:00,3.1966,3.19818,3.19454,3.19808,12750000.0
2009-05-20 01:02:00,3.19325,3.19741,3.19325,3.19427,14750000.0
2009-05-20 01:03:00,3.19652,3.19662,3.19231,3.19662,6250000.0
2009-05-20 01:04:00,3.19409,3.1967,3.19409,3.19647,8000000.0
2009-05-20 01:05:00,3.1924,3.19536,3.19123,3.19536,8750000.0
2009-05-20 01:06:00,3.19342,3.1969,3.19342,3.1969,5500000.0
2009-05-20 01:07:00,3.19637,3.19637,3.19149,3.19149,10500000.0
2009-05-20 01:08:00,3.19347,3.19696,3.19347,3.19696,5500000.0
2009-05-20 01:09:00,3.1923,3.19388,3.18936,3.19388,5500000.0
2009-05-20 01:10:00,3.19078,3.19605,3.1898,3.19597,13250000.0
2009-05-20 01:11:00,3.19406,3.1964,3.1898,3.19608,14000000.0
2009-05-20 01:12:00,3.19318,3.19632,3.193,3.19632,5250000.0
2009-05-20 01:13:00,3.19085,3.19595,3.18983,3.19267,6250000.0
2009-05-20 01:14:00,3.1933,3.19547,3.19229,3.19359,9000000.0
2009-05-20 01:15:00,3.19349,3.1964,3.19343,3.19444,9750000.0
2009-05-20 01:16:00,3.19255,3.19708,3.19255,3.19385,8500000.0
2009-05-20 01:17:00,3.19615,3.19668,3.19261,3.19435,16500000.0
2009-05-20 01:18:00,3.19372,3.19605,3.19164,3.19279,12500000.0
2009-05-20 01:19:00,3.19392,3.19606,3.19191,3.19606,9500000.0
2009-05-20 01:20:00,3.1922,3.19599,3.19174,3.19592,6000000.0
2009-05-20 01:21:00,3.19516,3.19567,3.18993,3.19253,13000000.0
2009-05-20 01:22:00,3.19305,3.19581,3.1895,3.19326,11250000.0
2009-05-20 01:23:00,3.18973,3.19502,3.18973,3.19502,16750000.0
2009-05-20 01:24:00,3.18992,3.19474,3.18927,3.18927,11000000.0
2009-05-20 01:25:00,3.19193,3.19533,3.18982,3.19293,13130000.0
2009-05-20 01:26:00,3.18764,3.19547,3.18764,3.19153,22130000.0
2009-05-20 01:27:00,3.1906,3.19451,3.1906,3.19451,14000000.0
2009-05-20 01:28:00,3.19123,3.19425,3.19034,3.19062,11500000.0
2009-05-20 01:29:00,3.19344,3.19368,3.19091,3.19368,9000000.0
2009-05-20 01:30:00,3.19251,3.19286,3.18772,3.18772,7880000.0
2009-05-20 01:31:00,3.19352,3.19352,3.18773,3.19167,7250000.0
2009-05-20 01:32:00,3.19171,3.19428,3.18765,3.19428,12500000.0
2009-05-20 01:33:00,3.1911,3.19367,3.18773,3.19367,5630000.0
2009-05-20 01:34:00,3.18772,3.19261,3.18772,3.1923,8500000.0
2009-05-20 01:35:00,3.19187,3.19246,3.1892,3.19105,8500000.0
2009-05-20 01:36:00,3.19326,3.19383,3.19114,3.19114,9250000.0
2009-05-20 01:37:00,3.1873,3.19124,3.18609,3.18719,13500000.0
2009-05-20 01:38:00,3.18945,3.19225,3.18915,3.19225,7000000.0
2009-05-20 01:39:00,3.19181,3.19233,3.18687,3.19233,5250000.0
2009-05-20 01:40:00,3.18975,3.19009,3.18769,3.18788,8000000.0
2009-05-20 01:41:00,3.18998,3.19278,3.18933,3.19059,10250000.0
2009-05-20 01:42:00,3.18928,3.19138,3.18621,3.18629,12000000.0
2009-05-20 01:43:00,3.19015,3.19155,3.18463,3.18862,12000000.0
2009-05-20 01:44:00,3.19204,3.19204,3.18251,3.19135,15380000.0
2009-05-20 01:45:00,3.18913,3.19214,3.18419,3.19203,13750000.0
2009-05-20 01:46:00,3.18904,3.19118,3.18657,3.18657,11630000.0
2009-05-20 01:47:00,3.19321,3.19321,3.18956,3.18997,10000000.0
2009-05-20 01:48:00,3.18945,3.19157,3.18698,3.18707,7250000.0
2009-05-20 01:49:00,3.19261,3.19261,3.18973,3.18973,13750000.0
2009-05-20 01:50:00,3.18825,3.19213,3.18801,3.19213,10500000.0
2009-05-20 01:51:00,3.18978,3.19091,3.18807,3.18853,5630000.0
2009-05-20 01:52:00,3.19061,3.19151,3.18578,3.19097,15630000.0
2009-05-20 01:53:00,3.18999,3.19099,3.18572,3.18572,6000000.0
2009-05-20 01:54:00,3.18958,3.19201,3.18881,3.19201,11750000.0
2009-05-20 01:55:00,3.18705,3.19113,3.18705,3.19003,16000000.0
2009-05-20 01:56:00,3.18883,3.19233,3.18843,3.19233,8500000.0
2009-05-20 01:57:00,3.18989,3.19291,3.18753,3.19079,18000000.0
2009-05-20 01:58:00,3.19075,3.19274,3.18722,3.18966,7500000.0
2009-05-20 02:00:00,3.19117,3.1925,3.18992,3.1925,2250000.0
2009-05-20 02:01:00,3.19165,3.19283,3.19127,3.19139,5750000.0
2009-05-20 02:02:00,3.19265,3.19459,3.19164,3.19164,12880000.0
2009-05-20 02:03:00,3.19504,3.19504,3.18994,3.19284,9000000.0
2009-05-20 02:04:00,3.19311,3.19538,3.19191,3.19233,7000000.0
2009-05-20 02:05:00,3.1951,3.1951,3.18921,3.18921,6000000.0
2009-05-20 02:06:00,3.19315,3.19494,3.19136,3.19136,9250000.0
2009-05-20 02:07:00,3.19434,3.19567,3.19233,3.19359,7750000.0
2009-05-20 02:08:00,3.1937,3.19655,3.19264,3.19655,8750000.0
2009-05-20 02:09:00,3.19698,3.19698,3.19256,3.19256,6750000.0
2009-05-20 02:10:00,3.19445,3.1955,3.19271,3.19427,7000000.0
2009-05-20 02:11:00,3.19467,3.19582,3.193,3.19318,7000000.0
2009-05-20 02:12:00,3.19638,3.1971,3.19065,3.19656,5880000.0
2009-05-20 02:13:00,3.19343,3.19599,3.19227,3.19244,6380000.0
2009-05-20 02:14:00,3.19291,3.19631,3.1928,3.19631,10000000.0
2009-05-20 02:15:00,3.19413,3.19535,3.19395,3.19403,6250000.0
2009-05-20 02:16:00,3.19562,3.19666,3.19371,3.19453,5250000.0
2009-05-20 02:17:00,3.19422,3.1961,3.1922,3.1961,7500000.0
2009-05-20 02:18:00,3.19291,3.19618,3.19291,3.19618,9500000.0
2009-05-20 02:19:00,3.19358,3.19514,3.19183,3.19183,8250000.0
2009-05-20 02:20:00,3.19575,3.19575,3.19226,3.19367,15250000.0
2009-05-20 02:21:00,3.19286,3.19435,3.18969,3.18969,9250000.0
2009-05-20 02:22:00,3.19309,3.1953,3.1897,3.19331,7010000.0
2009-05-20 02:23:00,3.19372,3.19491,3.19253,3.19339,8750000.0
2009-05-20 02:24:00,3.19396,3.19551,3.19358,3.19364,6000000.0
2009-05-20 02:25:00,3.19352,3.19724,3.19352,3.19724,9000000.0
2009-05-20 02:26:00,3.19391,3.19655,3.18993,3.19452,19500000.0
2009-05-20 02:27:00,3.1938,3.19644,3.1938,3.19544,7500000.0
2009-05-20 02:28:00,3.19491,3.19878,3.19491,3.19531,17880000.0
2009-05-20 02:29:00,3.19805,3.19872,3.19174,3.19358,8250000.0
2009-05-20 02:30:00,3.19508,3.19824,3.19319,3.19573,5500000.0
2009-05-20 02:31:00,3.19551,3.19816,3.19162,3.19816,24130000.0
2009-05-20 02:32:00,3.19637,3.19855,3.19527,3.19527,6000000.0
2009-05-20 02:33:00,3.19477,3.19923,3.19477,3.19834,6000000.0
2009-05-20 02:34:00,3.19629,3.1982,3.19475,3.1982,8000000.0
2009-05-20 02:35:00,3.19678,3.19752,3.19401,3.19401,10000000.0
2009-05-20 02:36:00,3.19187,3.19733,3.19187,3.19529,6000000.0
2009-05-20 02:37:00,3.1971,3.19874,3.1965,3.19874,5630000.0
2009-05-20 02:38:00,3.19691,3.19801,3.19526,3.19636,5250000.0
2009-05-20 02:39:00,3.19905,3.19937,3.19692,3.19692,7750000.0
2009-05-20 02:40:00,3.1973,3.19851,3.19464,3.19688,13000000.0
2009-05-20 02:41:00,3.19194,3.19746,3.19194,3.19624,8000000.0
2009-05-20 02:42:00,3.19508,3.19738,3.191,3.19731,10000000.0
2009-05-20 02:43:00,3.19817,3.19817,3.19403,3.19694,7750000.0
2009-05-20 02:44:00,3.19703,3.19973,3.19602,3.19791,9250000.0
2009-05-20 02:45:00,3.1973,3.19922,3.19623,3.19836,15000000.0
2009-05-20 02:46:00,3.19725,3.20086,3.19725,3.20074,8000000.0
2009-05-20 02:47:00,3.1971,3.20053,3.1971,3.20053,9750000.0
2009-05-20 02:48:00,3.19783,3.2001,3.1958,3.19676,7750000.0
2009-05-20 02:49:00,3.20079,3.20108,3.19389,3.19617,8880000.0
2009-05-20 02:50:00,3.19574,3.20001,3.19557,3.19861,6250000.0
2009-05-20 02:51:00,3.196,3.20073,3.196,3.20073,7250000.0
2009-05-20 02:52:00,3.20108,3.20108,3.1946,3.1946,7750000.0
2009-05-20 02:53:00,3.19853,3.20035,3.19522,3.19833,12250000.0
2009-05-20 02:54:00,3.19687,3.19964,3.19675,3.19745,11000000.0
2009-05-20 02:55:00,3.19825,3.1993,3.19345,3.19608,7750000.0
2009-05-20 02:56:00,3.19593,3.19934,3.19344,3.19344,11000000.0
2009-05-20 02:57:00,3.20043,3.20066,3.19264,3.19617,6000000.0
2009-05-20 02:58:00,3.19663,3.19894,3.19663,3.19802,10250000.0
2009-05-20 02:59:00,3.19929,3.19977,3.19607,3.19607,8750000.0
2009-05-20 03:00:00,3.1968,3.19913,3.19365,3.19765,5250000.0
2009-05-20 03:01:00,3.19862,3.20054,3.19519,3.1974,8500000.0
2009-05-20 03:02:00,3.19522,3.1965,3.19275,3.19275,7500000.0
2009-05-20 03:03:00,3.19795,3.19938,3.19418,3.19538,5500000.0
2009-05-20 03:04:00,3.19661,3.19872,3.19332,3.19516,6750000.0
2009-05-20 03:05:00,3.19183,3.19851,3.19183,3.19687,6500000.0
2009-05-20 03:06:00,3.19568,3.1989,3.19284,3.1957,7500000.0
2009-05-20 03:07:00,3.20018,3.20019,3.19638,3.19713,10250000.0
2009-05-20 03:08:00,3.19659,3.19993,3.19659,3.19771,9630000.0
2009-05-20 03:09:00,3.19607,3.19998,3.19531,3.19796,8500000.0
2009-05-20 03:10:00,3.20027,3.20027,3.19498,3.19705,10250000.0
2009-05-20 03:11:00,3.19764,3.19885,3.19365,3.19882,8250000.0
2009-05-20 03:12:00,3.19876,3.19876,3.19552,3.19581,6000000.0
2009-05-20 03:13:00,3.19381,3.1977,3.19183,3.19651,6750000.0
2009-05-20 03:14:00,3.19518,3.19877,3.19509,3.19672,5750000.0
2009-05-20 03:15:00,3.19622,3.19875,3.19382,3.19811,7750000.0
2009-05-20 03:16:00,3.19916,3.19917,3.19469,3.19917,10250000.0
2009-05-20 03:17:00,3.19789,3.19889,3.19101,3.19889,15000000.0
2009-05-20 03:18:00,3.19564,3.19831,3.19536,3.19633,6380000.0
2009-05-20 03:19:00,3.19861,3.19861,3.19526,3.19526,6500000.0
2009-05-20 03:20:00,3.19409,3.19791,3.19177,3.19177,7750000.0
2009-05-20 03:21:00,3.19196,3.19735,3.19135,3.19735,11000000.0
2009-05-20 03:22:00,3.19146,3.1967,3.19146,3.19476,6750000.0
2009-05-20 03:23:00,3.19955,3.20057,3.19456,3.19464,12380000.0
2009-05-20 03:24:00,3.19613,3.19732,3.19528,3.19528,7250000.0
2009-05-20 03:25:00,3.19517,3.1968,3.19247,3.1968,5250000.0
2009-05-20 03:26:00,3.19586,3.19774,3.1929,3.19774,5500000.0
2009-05-20 03:27:00,3.19225,3.19728,3.19158,3.19728,6250000.0
2009-05-20 03:28:00,3.19284,3.19762,3.19284,3.19436,13000000.0
2009-05-20 03:29:00,3.19533,3.19548,3.19202,3.19507,8250000.0
2009-05-20 03:30:00,3.19174,3.19685,3.19174,3.19685,7750000.0
2009-05-20 03:31:00,3.19466,3.19703,3.19291,3.19476,9250000.0
2009-05-20 03:32:00,3.19716,3.19754,3.19393,3.19588,7500000.0
2009-05-20 03:33:00,3.19463,3.197,3.19217,3.19493,6250000.0
2009-05-20 03:34:00,3.19237,3.19713,3.19237,3.19331,7500000.0
2009-05-20 03:35:00,3.19455,3.19743,3.19455,3.19743,5750000.0
2009-05-20 03:36:00,3.19621,3.19796,3.19338,3.19338,8750000.0
2009-05-20 03:37:00,3.19698,3.1989,3.19518,3.19628,13000000.0
2009-05-20 03:38:00,3.19565,3.19811,3.19139,3.19139,5630000.0
2009-05-20 03:39:00,3.19563,3.19761,3.19388,3.19613,10750000.0
2009-05-20 03:40:00,3.19573,3.19799,3.19541,3.19541,5250000.0
2009-05-20 03:41:00,3.19782,3.19782,3.19224,3.19766,7000000.0
2009-05-20 03:42:00,3.19587,3.20013,3.19376,3.20013,14000000.0
2009-05-20 03:43:00,3.19441,3.19893,3.19441,3.19737,7750000.0
2009-05-20 03:44:00,3.19939,3.19963,3.19748,3.19795,8380000.0
2009-05-20 03:45:00,3.20106,3.20106,3.19849,3.19849,16130000.0
2009-05-20 03:46:00,3.20163,3.20163,3.19706,3.19761,9750000.0
2009-05-20 03:47:00,3.1992,3.20012,3.19663,3.19799,7880000.0
2009-05-20 03:48:00,3.19882,3.20124,3.19451,3.19803,9000000.0
2009-05-20 03:49:00,3.19907,3.20091,3.19674,3.19882,14000000.0
2009-05-20 03:50:00,3.19774,3.20056,3.19774,3.19908,6500000.0
2009-05-20 03:51:00,3.19921,3.2014,3.19729,3.20047,6250000.0
2009-05-20 03:52:00,3.20155,3.20155,3.19703,3.19886,5250000.0
2009-05-20 03:53:00,3.19846,3.20191,3.19829,3.2003,9130000.0
2009-05-20 03:54:00,3.19826,3.20125,3.19691,3.19973,10750000.0
2009-05-20 03:55:00,3.19871,3.20047,3.19569,3.19874,8750000.0
2009-05-20 03:56:00,3.20103,3.20103,3.19956,3.19956,7750000.0
2009-05-20 03:57:00,3.20153,3.20278,3.19758,3.2009,6880000.0
2009-05-20 03:58:00,3.20058,3.20319,3.20058,3.20214,8130000.0
2009-05-20 03:59:00,3.20482,3.20482,3.20083,3.20397,6750000.0
2009-05-20 04:00:00,3.20049,3.20421,3.20015,3.2024,7630000.0
2009-05-20 04:01:00,3.20407,3.20464,3.19903,3.20464,9750000.0
2009-05-20 04:02:00,3.20238,3.20454,3.1977,3.20121,8000000.0
2009-05-20 04:03:00,3.2044,3.20482,3.19991,3.20148,8750000.0
2009-05-20 04:04:00,3.2034,3.20386,3.20182,3.20304,9250000.0
2009-05-20 04:05:00,3.20143,3.20406,3.20143,3.20162,6750000.0
2009-05-20 04:06:00,3.20198,3.20243,3.19982,3.20099,5250000.0
2009-05-20 04:07:00,3.20485,3.20485,3.19886,3.20412,7000000.0
2009-05-20 04:08:00,3.20199,3.20342,3.20031,3.20342,8500000.0
2009-05-20 04:09:00,3.20507,3.20507,3.2022,3.20382,7380000.0
2009-05-20 04:10:00,3.20199,3.2041,3.19977,3.20384,8250000.0
2009-05-20 04:11:00,3.19811,3.20315,3.19811,3.20255,5250000.0
2009-05-20 04:12:00,3.20439,3.20439,3.19803,3.20407,8250000.0
2009-05-20 04:13:00,3.20175,3.20325,3.19797,3.19919,5250000.0
2009-05-20 04:14:00,3.20223,3.20284,3.1972,3.20078,11250000.0
2009-05-20 04:15:00,3.20132,3.20465,3.20085,3.20085,6380000.0
2009-05-20 04:16:00,3.20082,3.20411,3.20082,3.20411,6000000.0
2009-05-20 04:17:00,3.20358,3.20467,3.20166,3.20467,8000000.0
2009-05-20 04:18:00,3.20244,3.2039,3.20128,3.20298,14500000.0
2009-05-20 04:19:00,3.20181,3.20533,3.20004,3.20286,6750000.0
2009-05-20 04:20:00,3.20326,3.20636,3.19931,3.20636,7000000.0
2009-05-20 04:21:00,3.20341,3.20542,3.20197,3.20321,7500000.0
2009-05-20 04:22:00,3.20491,3.20545,3.20231,3.20273,15500000.0
2009-05-20 04:23:00,3.20509,3.20509,3.19986,3.20121,11000000.0
2009-05-20 04:24:00,3.20025,3.20423,3.20025,3.20423,7250000.0
2009-05-20 04:25:00,3.20224,3.20369,3.19787,3.19787,10000000.0
2009-05-20 04:26:00,3.20111,3.20367,3.20024,3.20251,8750000.0
2009-05-20 04:27:00,3.19963,3.20479,3.19963,3.20479,10500000.0
2009-05-20 04:28:00,3.20191,3.20404,3.19991,3.20098,10510000.0
2009-05-20 04:29:00,3.20064,3.20399,3.19684,3.20399,7750000.0
2009-05-20 04:30:00,3.20122,3.20502,3.19957,3.20106,5250000.0
2009-05-20 04:31:00,3.2003,3.20382,3.19919,3.20271,13750000.0
2009-05-20 04:32:00,3.20415,3.20415,3.19871,3.20192,5500000.0
2009-05-20 04:33:00,3.20226,3.20429,3.19936,3.20429,6250000.0
2009-05-20 04:34:00,3.20258,3.2042,3.20036,3.20249,5250000.0
2009-05-20 04:35:00,3.20293,3.20475,3.2021,3.20277,8000000.0
2009-05-20 04:36:00,3.2022,3.20254,3.19663,3.20184,11750000.0
2009-05-20 04:37:00,3.20259,3.20337,3.19771,3.20162,6750000.0
2009-05-20 04:38:00,3.20169,3.2027,3.19751,3.2027,8000000.0
2009-05-20 04:39:00,3.20213,3.20292,3.1995,3.1995,8000000.0
2009-05-20 04:40:00,3.20139,3.2032,3.19821,3.20173,11500000.0
2009-05-20 04:41:00,3.20236,3.20323,3.19918,3.20294,12250000.0
2009-05-20 04:42:00,3.20227,3.20311,3.20053,3.20252,17000000.0
2009-05-20 04:43:00,3.20269,3.20304,3.20201,3.20275,12500000.0
2009-05-20 04:44:00,3.20269,3.20335,3.19937,3.2029,7010000.0
2009-05-20 04:45:00,3.20277,3.20297,3.20042,3.20269,7000000.0
2009-05-20 04:46:00,3.19948,3.20298,3.19948,3.20233,7130000.0
2009-05-20 04:47:00,3.20243,3.20354,3.20085,3.20112,12250000.0
2009-05-20 04:48:00,3.20216,3.20265,3.20048,3.20265,8630000.0
2009-05-20 04:49:00,3.20196,3.20296,3.20044,3.20198,7750000.0
2009-05-20 04:50:00,3.2016,3.20287,3.19821,3.20104,11250000.0
2009-05-20 04:51:00,3.20341,3.20341,3.19823,3.20191,10000000.0
2009-05-20 04:52:00,3.20213,3.20253,3.19864,3.20253,7750000.0
2009-05-20 04:53:00,3.19955,3.20182,3.19681,3.20151,6750000.0
2009-05-20 04:54:00,3.20234,3.20234,3.19859,3.20179,9000000.0
2009-05-20 04:55:00,3.20145,3.20339,3.19877,3.20242,8880000.0
2009-05-20 04:56:00,3.20119,3.20169,3.19728,3.20169,9250000.0
2009-05-20 04:57:00,3.20034,3.2029,3.19775,3.19775,6750000.0
2009-05-20 04:58:00,3.20061,3.20061,3.1962,3.1962,5500000.0
2009-05-20 04:59:00,3.19758,3.20118,3.19636,3.19807,8750000.0
2009-05-20 05:00:00,3.2005,3.201,3.19702,3.201,12750000.0
2009-05-20 05:01:00,3.20026,3.20163,3.19778,3.19909,12630000.0
2009-05-20 05:02:00,3.19793,3.20047,3.19582,3.19902,14630000.0
2009-05-20 05:03:00,3.19937,3.20032,3.19765,3.1996,6380000.0
2009-05-20 05:04:00,3.19911,3.19957,3.19617,3.19753,8750000.0
2009-05-20 05:05:00,3.19529,3.19889,3.19529,3.19664,10500000.0
2009-05-20 05:06:00,3.199,3.19938,3.19519,3.19938,9750000.0
2009-05-20 05:07:00,3.19922,3.20037,3.19598,3.19736,10750000.0
2009-05-20 05:08:00,3.19891,3.20045,3.19844,3.19954,5750000.0
2009-05-20 05:09:00,3.1987,3.19919,3.1966,3.19916,9130000.0
2009-05-20 05:10:00,3.19809,3.20004,3.19765,3.20004,8500000.0
2009-05-20 05:11:00,3.19674,3.20076,3.19547,3.19957,7500000.0
2009-05-20 05:12:00,3.19787,3.20005,3.19665,3.19776,6750000.0
2009-05-20 05:13:00,3.19971,3.20026,3.19498,3.19738,13750000.0
2009-05-20 05:14:00,3.19848,3.19919,3.1979,3.19851,8250000.0
2009-05-20 05:15:00,3.19926,3.19926,3.19513,3.19513,14750000.0
2009-05-20 05:16:00,3.19931,3.19963,3.19739,3.19949,10500000.0
2009-05-20 05:17:00,3.19774,3.19987,3.19308,3.19987,7250000.0
2009-05-20 05:18:00,3.1995,3.20127,3.1961,3.19639,9250000.0
2009-05-20 05:19:00,3.19908,3.20018,3.19612,3.198,11250000.0
2009-05-20 05:20:00,3.20061,3.20111,3.19736,3.20102,7750000.0
2009-05-20 05:21:00,3.20127,3.20272,3.20029,3.20173,11500000.0
2009-05-20 05:22:00,3.20093,3.20162,3.19965,3.19965,7750000.0
2009-05-20 05:23:00,3.20001,3.20215,3.1978,3.19796,16250000.0
2009-05-20 05:24:00,3.20026,3.20093,3.19553,3.20092,9630000.0
2009-05-20 05:25:00,3.20092,3.20241,3.19819,3.20161,14000000.0
2009-05-20 05:26:00,3.20126,3.20228,3.19867,3.20112,15630000.0
2009-05-20 05:27:00,3.20064,3.20126,3.1965,3.20056,6500000.0
2009-05-20 05:28:00,3.20059,3.20059,3.19635,3.19635,11250000.0
2009-05-20 05:29:00,3.19668,3.20161,3.19668,3.19799,6250000.0
2009-05-20 05:30:00,3.19748,3.19988,3.19748,3.1985,10250000.0
2009-05-20 05:31:00,3.19935,3.19941,3.19713,3.19936,8500000.0
2009-05-20 05:32:00,3.19971,3.19971,3.19656,3.19895,5500000.0
2009-05-20 05:33:00,3.19929,3.20092,3.19862,3.20092,10000000.0
2009-05-20 05:34:00,3.20022,3.20067,3.19629,3.20067,9380000.0
2009-05-20 05:35:00,3.19839,3.20048,3.19573,3.19573,6500000.0
2009-05-20 05:36:00,3.19911,3.19997,3.19488,3.19912,10500000.0
2009-05-20 05:37:00,3.19887,3.19978,3.1962,3.1962,11750000.0
2009-05-20 05:38:00,3.19983,3.201,3.19983,3.20089,13000000.0
2009-05-20 05:39:00,3.20044,3.20114,3.19725,3.20052,11000000.0
2009-05-20 05:40:00,3.2,3.20144,3.19798,3.20038,8250000.0
2009-05-20 05:41:00,3.19943,3.20018,3.19721,3.19974,5500000.0
2009-05-20 05:42:00,3.20136,3.20136,3.198,3.198,9250000.0
2009-05-20 05:43:00,3.20011,3.20109,3.19602,3.20036,13500000.0
2009-05-20 05:44:00,3.20017,3.20017,3.19595,3.1994,7750000.0
2009-05-20 05:45:00,3.19924,3.20065,3.19796,3.20038,14880000.0
2009-05-20 05:46:00,3.19926,3.20176,3.19803,3.19984,14000000.0
2009-05-20 05:47:00,3.19565,3.20043,3.19565,3.19865,15500000.0
2009-05-20 05:48:00,3.19997,3.19997,3.19456,3.19917,15500000.0
2009-05-20 05:49:00,3.19875,3.19995,3.19519,3.19519,15500000.0
2009-05-20 05:50:00,3.1968,3.1987,3.19324,3.19832,7000000.0
2009-05-20 05:51:00,3.19639,3.19871,3.19474,3.19839,17130000.0
2009-05-20 05:52:00,3.19798,3.19893,3.19713,3.19841,13250000.0
2009-05-20 05:53:00,3.19707,3.19846,3.19427,3.19781,16000000.0
2009-05-20 05:54:00,3.19573,3.19886,3.19407,3.19679,11750000.0
2009-05-20 05:55:00,3.19714,3.19836,3.19458,3.19771,15250000.0
2009-05-20 05:56:00,3.1975,3.19816,3.19156,3.19689,9250000.0
2009-05-20 05:57:00,3.197,3.1976,3.19381,3.19622,14500000.0
2009-05-20 05:58:00,3.19468,3.19783,3.19468,3.19711,7750000.0
2009-05-20 05:59:00,3.1971,3.1971,3.19084,3.19615,16130000.0
2009-05-20 06:00:00,3.19119,3.19639,3.19119,3.19387,10250000.0
2009-05-20 06:01:00,3.1953,3.19671,3.19527,3.19544,8500000.0
2009-05-20 06:02:00,3.19405,3.1973,3.19405,3.19443,11000000.0
2009-05-20 06:03:00,3.19251,3.19642,3.1924,3.19585,6000000.0
2009-05-20 06:04:00,3.19648,3.19648,3.19242,3.19591,10250000.0
2009-05-20 06:05:00,3.19644,3.19653,3.19417,3.19578,6250000.0
2009-05-20 06:06:00,3.19367,3.19642,3.19367,3.19569,6380000.0
2009-05-20 06:07:00,3.19461,3.19612,3.19319,3.19612,7250000.0
2009-05-20 06:08:00,3.19648,3.19648,3.19162,3.19251,10500000.0
2009-05-20 06:09:00,3.19547,3.19641,3.19197,3.1944,10500000.0
2009-05-20 06:10:00,3.1921,3.19583,3.1921,3.19488,5250000.0
2009-05-20 06:11:00,3.194,3.19587,3.19326,3.19539,10750000.0
2009-05-20 06:12:00,3.19487,3.19585,3.19345,3.19576,12250000.0
2009-05-20 06:13:00,3.19117,3.19546,3.19117,3.19521,7750000.0
2009-05-20 06:14:00,3.19313,3.19565,3.19313,3.19565,10750000.0
2009-05-20 06:15:00,3.19469,3.19494,3.19017,3.19494,5750000.0
2009-05-20 06:16:00,3.19387,3.19726,3.19276,3.19605,6750000.0
2009-05-20 06:17:00,3.19616,3.19668,3.19571,3.19575,6000000.0
2009-05-20 06:18:00,3.19101,3.19513,3.19101,3.19496,7380000.0
2009-05-20 06:19:00,3.19671,3.19671,3.19296,3.19639,7750000.0
2009-05-20 06:20:00,3.19618,3.19732,3.19426,3.19672,8500000.0
2009-05-20 06:21:00,3.19556,3.19846,3.19507,3.19507,8000000.0
2009-05-20 06:22:00,3.19701,3.19723,3.19369,3.19369,5250000.0
2009-05-20 06:23:00,3.19565,3.19867,3.19415,3.19729,10750000.0
2009-05-20 06:24:00,3.19661,3.1967,3.19136,3.19136,6750000.0
2009-05-20 06:25:00,3.19542,3.19542,3.1927,3.19503,8630000.0
2009-05-20 06:26:00,3.19549,3.19678,3.19358,3.19494,6750000.0
2009-05-20 06:27:00,3.19542,3.19671,3.19232,3.19332,5500000.0
2009-05-20 06:28:00,3.19304,3.19538,3.19141,3.19301,7000000.0
2009-05-20 06:29:00,3.19576,3.19585,3.19076,3.19482,7380000.0
2009-05-20 06:30:00,3.19538,3.19538,3.19122,3.19437,9000000.0
2009-05-20 06:31:00,3.19524,3.19613,3.19184,3.19184,6250000.0
2009-05-20 06:32:00,3.192,3.19576,3.192,3.19296,8500000.0
2009-05-20 06:33:00,3.19458,3.19567,3.19284,3.19413,7000000.0
2009-05-20 06:34:00,3.19356,3.19621,3.19163,3.19621,8250000.0
2009-05-20 06:35:00,3.19543,3.19768,3.19409,3.19531,9250000.0
2009-05-20 06:36:00,3.19563,3.19649,3.19501,3.19649,5750000.0
2009-05-20 06:37:00,3.19568,3.19725,3.19327,3.19595,9000000.0
2009-05-20 06:38:00,3.19452,3.19608,3.19364,3.19453,11000000.0
2009-05-20 06:39:00,3.19575,3.19718,3.19284,3.19574,6750000.0
2009-05-20 06:40:00,3.19549,3.19626,3.1947,3.19554,6750000.0
2009-05-20 06:41:00,3.19598,3.19654,3.19242,3.19636,9880000.0
2009-05-20 06:42:00,3.19626,3.19674,3.19223,3.19323,9750000.0
2009-05-20 06:43:00,3.19395,3.19708,3.19226,3.19632,13500000.0
2009-05-20 06:44:00,3.19279,3.19763,3.19279,3.19682,8250000.0
2009-05-20 06:45:00,3.19565,3.19868,3.19418,3.19418,7750000.0
2009-05-20 06:46:00,3.19604,3.1963,3.19214,3.19214,7500000.0
2009-05-20 06:47:00,3.19578,3.19662,3.19422,3.19496,5500000.0
2009-05-20 06:48:00,3.19471,3.19613,3.1921,3.19613,5250000.0
2009-05-20 06:49:00,3.19453,3.19698,3.19328,3.19328,9750000.0
2009-05-20 06:50:00,3.19532,3.19691,3.19359,3.19691,7500000.0
2009-05-20 06:51:00,3.19655,3.19761,3.1955,3.19761,13250000.0
2009-05-20 06:52:00,3.19677,3.19812,3.19531,3.19734,7500000.0
2009-05-20 06:53:00,3.19404,3.19695,3.19361,3.19537,9750000.0
2009-05-20 06:54:00,3.19616,3.19639,3.19368,3.19368,8630000.0
2009-05-20 06:55:00,3.19562,3.19737,3.19562,3.1973,8880000.0
2009-05-20 06:56:00,3.19676,3.19749,3.19648,3.19648,7380000.0
2009-05-20 06:57:00,3.19352,3.19804,3.19352,3.19485,13630000.0
2009-05-20 06:58:00,3.19655,3.19707,3.1924,3.19672,6000000.0
2009-05-20 06:59:00,3.19458,3.19751,3.19315,3.19568,7000000.0
2009-05-20 07:00:00,3.19746,3.19891,3.19412,3.19733,9250000.0
2009-05-20 07:01:00,3.19747,3.19888,3.19497,3.19727,10500000.0
2009-05-20 07:02:00,3.19722,3.19954,3.19459,3.19659,10000000.0
2009-05-20 07:03:00,3.19506,3.19715,3.19383,3.19383,9750000.0
2009-05-20 07:04:00,3.19631,3.19744,3.19237,3.19573,13750000.0
2009-05-20 07:05:00,3.19555,3.19894,3.19407,3.19608,11500000.0
2009-05-20 07:06:00,3.19757,3.19864,3.19412,3.19701,10500000.0
2009-05-20 07:07:00,3.1976,3.19995,3.19441,3.19775,12750000.0
2009-05-20 07:08:00,3.19561,3.20198,3.19474,3.19474,9250000.0
2009-05-20 07:09:00,3.19641,3.19833,3.19487,3.19607,9380000.0
2009-05-20 07:10:00,3.19367,3.19785,3.19367,3.19608,8500000.0
2009-05-20 07:11:00,3.19726,3.19894,3.19518,3.19614,10000000.0
2009-05-20 07:12:00,3.19663,3.19727,3.1929,3.19698,10000000.0
2009-05-20 07:13:00,3.20028,3.20028,3.195,3.19559,5750000.0
2009-05-20 07:14:00,3.19693,3.19789,3.19693,3.19746,5250000.0
2009-05-20 07:15:00,3.19771,3.20175,3.19493,3.19829,12130000.0
2009-05-20 07:16:00,3.19617,3.19868,3.19587,3.19868,5750000.0
2009-05-20 07:17:00,3.19765,3.19866,3.19724,3.19725,8500000.0
2009-05-20 07:18:00,3.19807,3.19912,3.19469,3.19622,16750000.0
2009-05-20 07:19:00,3.19915,3.19969,3.1946,3.19695,12130000.0
2009-05-20 07:20:00,3.19482,3.19928,3.19482,3.19835,6750000.0
2009-05-20 07:21:00,3.19955,3.20268,3.19919,3.1998,13000000.0
2009-05-20 07:22:00,3.19952,3.20292,3.19676,3.19908,9000000.0
2009-05-20 07:23:00,3.20012,3.20046,3.19813,3.19901,8250000.0
2009-05-20 07:24:00,3.19886,3.20168,3.19837,3.20074,5500000.0
2009-05-20 07:25:00,3.20016,3.20229,3.19767,3.19767,10000000.0
2009-05-20 07:26:00,3.19547,3.2028,3.19547,3.19902,15500000.0
2009-05-20 07:27:00,3.19965,3.2031,3.19892,3.2031,9750000.0
2009-05-20 07:28:00,3.19937,3.19952,3.19558,3.1994,6750000.0
2009-05-20 07:29:00,3.19888,3.20218,3.19845,3.20053,15000000.0
2009-05-20 07:30:00,3.19911,3.20024,3.19841,3.20024,10500000.0
2009-05-20 07:31:00,3.2009,3.20382,3.19835,3.20199,8000000.0
2009-05-20 07:32:00,3.19993,3.20471,3.19993,3.20307,7260000.0
2009-05-20 07:33:00,3.19872,3.20291,3.19805,3.20215,13630000.0
2009-05-20 07:34:00,3.20091,3.20402,3.19937,3.20207,12000000.0
2009-05-20 07:35:00,3.19742,3.20078,3.19463,3.20018,9750000.0
2009-05-20 07:36:00,3.19783,3.20326,3.19783,3.19994,11500000.0
2009-05-20 07:37:00,3.19855,3.20029,3.19643,3.19985,8500000.0
2009-05-20 07:38:00,3.20067,3.20069,3.19764,3.20069,10500000.0
2009-05-20 07:39:00,3.19964,3.20383,3.19477,3.19817,11250000.0
2009-05-20 07:40:00,3.20022,3.20361,3.19645,3.20081,6880000.0
2009-05-20 07:41:00,3.20097,3.20239,3.1988,3.20239,11500000.0
2009-05-20 07:42:00,3.19604,3.20389,3.19604,3.20067,9000000.0
2009-05-20 07:43:00,3.20162,3.20162,3.19859,3.19992,10380000.0
2009-05-20 07:44:00,3.19958,3.20221,3.19532,3.20097,10750000.0
2009-05-20 07:45:00,3.20039,3.20419,3.20012,3.20118,11750000.0
2009-05-20 07:46:00,3.20424,3.20459,3.19832,3.20324,7000000.0
2009-05-20 07:47:00,3.20232,3.206,3.20201,3.20409,6500000.0
2009-05-20 07:48:00,3.202,3.20524,3.20005,3.20234,13500000.0
2009-05-20 07:49:00,3.20346,3.20654,3.20345,3.2037,9880000.0
2009-05-20 07:50:00,3.20419,3.2068,3.201,3.20305,12500000.0
2009-05-20 07:51:00,3.20181,3.20613,3.20181,3.20514,10250000.0
2009-05-20 07:52:00,3.20451,3.2061,3.20211,3.20349,9000000.0
2009-05-20 07:53:00,3.20701,3.20701,3.20065,3.20173,8130000.0
2009-05-20 07:54:00,3.20698,3.2072,3.20322,3.20372,12260000.0
2009-05-20 07:55:00,3.20619,3.21026,3.20619,3.20804,5500000.0
2009-05-20 07:56:00,3.20976,3.2109,3.20759,3.20796,9250000.0
2009-05-20 07:57:00,3.20865,3.21226,3.20865,3.20967,7750000.0
2009-05-20 07:58:00,3.21123,3.21211,3.20946,3.21211,7750000.0
2009-05-20 07:59:00,3.21045,3.21209,3.20916,3.21041,9260000.0
2009-05-20 08:00:00,3.21317,3.21317,3.20761,3.20761,5500000.0
2009-05-20 08:01:00,3.20946,3.21447,3.20946,3.21157,7380000.0
2009-05-20 08:02:00,3.20902,3.21523,3.20902,3.21336,20630000.0
2009-05-20 08:03:00,3.21173,3.21568,3.21166,3.21355,12760000.0
2009-05-20 08:04:00,3.21216,3.21692,3.20831,3.21335,14630000.0
2009-05-20 08:05:00,3.21473,3.21509,3.20797,3.21226,7250000.0
2009-05-20 08:06:00,3.21159,3.21634,3.21159,3.21316,6750000.0
2009-05-20 08:07:00,3.21328,3.21589,3.212,3.21445,7500000.0
2009-05-20 08:08:00,3.21401,3.21741,3.21356,3.21643,7250000.0
2009-05-20 08:09:00,3.21402,3.21516,3.20936,3.21346,9130000.0
2009-05-20 08:10:00,3.21157,3.21614,3.21155,3.21155,5500000.0
2009-05-20 08:11:00,3.21245,3.21675,3.21245,3.2142,6500000.0
2009-05-20 08:12:00,3.2175,3.21843,3.21324,3.21324,10000000.0
2009-05-20 08:13:00,3.21463,3.21812,3.21451,3.21812,5500000.0
2009-05-20 08:14:00,3.2181,3.21853,3.21438,3.21484,12000000.0
2009-05-20 08:15:00,3.2138,3.21779,3.20991,3.21769,12750000.0
2009-05-20 08:16:00,3.21557,3.21726,3.2145,3.21486,6250000.0
2009-05-20 08:17:00,3.21784,3.21832,3.21486,3.21788,7250000.0
2009-05-20 08:18:00,3.21365,3.21722,3.21365,3.21459,7000000.0
2009-05-20 08:19:00,3.21451,3.21584,3.20435,3.20587,7250000.0
2009-05-20 08:20:00,3.20838,3.21212,3.20538,3.20788,7000000.0
2009-05-20 08:21:00,3.21029,3.21184,3.20808,3.21129,7000000.0
2009-05-20 08:22:00,3.21185,3.21185,3.20581,3.20916,9000000.0
2009-05-20 08:23:00,3.21037,3.21037,3.20228,3.20278,6250000.0
2009-05-20 08:24:00,3.20887,3.20971,3.20268,3.20293,8130000.0
2009-05-20 08:25:00,3.20245,3.20921,3.20053,3.2057,13500000.0
2009-05-20 08:26:00,3.20677,3.20971,3.20394,3.2093,8500000.0
2009-05-20 08:27:00,3.20649,3.21076,3.20639,3.21076,7250000.0
2009-05-20 08:28:00,3.20841,3.21116,3.20577,3.20886,11000000.0
2009-05-20 08:29:00,3.21018,3.21061,3.20559,3.20785,5250000.0
2009-05-20 08:30:00,3.20855,3.21129,3.2074,3.20944,14500000.0
2009-05-20 08:31:00,3.21051,3.21212,3.2056,3.20625,9000000.0
2009-05-20 08:32:00,3.20749,3.21018,3.20517,3.20592,5500000.0
2009-05-20 08:33:00,3.20687,3.21069,3.20687,3.20769,8500000.0
2009-05-20 08:34:00,3.21097,3.21097,3.20556,3.20947,8880000.0
2009-05-20 08:35:00,3.20644,3.20943,3.20329,3.20727,6000000.0
2009-05-20 08:36:00,3.20737,3.20997,3.20418,3.2075,18000000.0
2009-05-20 08:37:00,3.20762,3.21023,3.20667,3.20784,10250000.0
2009-05-20 08:38:00,3.20843,3.2142,3.20604,3.21238,10750000.0
2009-05-20 08:39:00,3.20866,3.21391,3.20717,3.20939,10380000.0
2009-05-20 08:40:00,3.2061,3.2118,3.2061,3.21019,11000000.0
2009-05-20 08:41:00,3.2076,3.21393,3.2076,3.20827,13630000.0
2009-05-20 08:42:00,3.21078,3.2149,3.21078,3.21131,10130000.0
2009-05-20 08:43:00,3.21428,3.21585,3.2086,3.21305,17000000.0
2009-05-20 08:44:00,3.21616,3.21786,3.21106,3.21394,13000000.0
2009-05-20 08:45:00,3.21307,3.21658,3.21272,3.21458,9750000.0
2009-05-20 08:46:00,3.21479,3.21581,3.21097,3.21342,6750000.0
2009-05-20 08:47:00,3.21266,3.2155,3.21221,3.21351,7880000.0
2009-05-20 08:48:00,3.21527,3.21527,3.20823,3.21256,17380000.0
2009-05-20 08:49:00,3.21556,3.21556,3.20999,3.20999,8380000.0
2009-05-20 08:50:00,3.20864,3.21332,3.20795,3.21121,6250000.0
2009-05-20 08:51:00,3.2135,3.21361,3.2092,3.21126,9380000.0
2009-05-20 08:52:00,3.20473,3.21069,3.20473,3.20667,8000000.0
2009-05-20 08:53:00,3.20649,3.20989,3.20129,3.20129,10380000.0
2009-05-20 08:54:00,3.20654,3.20885,3.20384,3.20473,7130000.0
2009-05-20 08:55:00,3.20269,3.20732,3.20115,3.20384,7880000.0
2009-05-20 08:56:00,3.2034,3.20711,3.20059,3.20059,9250000.0
2009-05-20 08:57:00,3.20149,3.20437,3.19633,3.20222,13750000.0
2009-05-20 08:58:00,3.20245,3.2036,3.20166,3.20351,7000000.0
2009-05-20 08:59:00,3.20552,3.20552,3.19881,3.20474,14880000.0
2009-05-20 09:00:00,3.20213,3.20333,3.19424,3.19562,5750000.0
2009-05-20 09:01:00,3.20371,3.20371,3.19477,3.19477,14000000.0
2009-05-20 09:02:00,3.19881,3.20166,3.19298,3.19298,9750000.0
2009-05-20 09:03:00,3.19372,3.19662,3.18616,3.18846,14000000.0
2009-05-20 09:04:00,3.18821,3.19004,3.18368,3.18368,8250000.0
2009-05-20 09:05:00,3.1853,3.19182,3.1853,3.18951,15250000.0
2009-05-20 09:06:00,3.19023,3.19023,3.18702,3.18926,10500000.0
2009-05-20 09:07:00,3.19102,3.19102,3.18465,3.18612,5500000.0
2009-05-20 09:08:00,3.18047,3.18836,3.18047,3.18642,10000000.0
2009-05-20 09:09:00,3.18685,3.18855,3.1863,3.18682,9000000.0
2009-05-20 09:10:00,3.18864,3.18864,3.18602,3.18602,6250000.0
2009-05-20 09:11:00,3.18885,3.18936,3.18032,3.18063,13880000.0
2009-05-20 09:12:00,3.18544,3.18576,3.17423,3.17841,9250000.0
2009-05-20 09:13:00,3.18554,3.18636,3.17098,3.18,12750000.0
2009-05-20 09:14:00,3.17923,3.18205,3.17384,3.18117,6750000.0
2009-05-20 09:15:00,3.17936,3.18172,3.17555,3.18172,12380000.0
2009-05-20 09:16:00,3.17887,3.18158,3.17844,3.17986,10000000.0
2009-05-20 09:17:00,3.18123,3.18244,3.17955,3.1797,8000000.0
2009-05-20 09:18:00,3.18101,3.18479,3.17994,3.18064,7500000.0
2009-05-20 09:19:00,3.18486,3.18486,3.17782,3.18086,6000000.0
2009-05-20 09:20:00,3.18331,3.18501,3.17884,3.18129,8130000.0
2009-05-20 09:21:00,3.18539,3.18554,3.17911,3.18258,13250000.0
2009-05-20 09:22:00,3.18265,3.18519,3.17993,3.18519,7380000.0
2009-05-20 09:23:00,3.18483,3.18524,3.18208,3.18504,8130000.0
2009-05-20 09:24:00,3.18214,3.18478,3.17871,3.18407,9000000.0
2009-05-20 09:25:00,3.18277,3.18748,3.18277,3.18414,12250000.0
2009-05-20 09:26:00,3.18687,3.18714,3.18462,3.1847,8750000.0
2009-05-20 09:27:00,3.18665,3.18675,3.18142,3.18462,9500000.0
2009-05-20 09:28:00,3.18749,3.18749,3.18265,3.18707,10380000.0
2009-05-20 09:29:00,3.18573,3.18672,3.18078,3.18401,18000000.0
2009-05-20 09:30:00,3.18559,3.18559,3.18224,3.18224,5750000.0
2009-05-20 09:31:00,3.18638,3.18697,3.17988,3.18458,6500000.0
2009-05-20 09:32:00,3.18446,3.18457,3.17912,3.18362,9000000.0
2009-05-20 09:33:00,3.18697,3.18697,3.18061,3.18199,5500000.0
2009-05-20 09:34:00,3.1806,3.18481,3.17982,3.1803,8500000.0
2009-05-20 09:35:00,3.18076,3.18341,3.17707,3.18208,13000000.0
2009-05-20 09:36:00,3.17989,3.18138,3.17772,3.18138,8130000.0
2009-05-20 09:37:00,3.17926,3.18191,3.17798,3.17979,9130000.0
2009-05-20 09:38:00,3.18333,3.18416,3.1776,3.1791,6000000.0
2009-05-20 09:39:00,3.18126,3.18413,3.18028,3.18185,9750000.0
2009-05-20 09:40:00,3.1815,3.18354,3.179,3.18354,7880000.0
2009-05-20 09:41:00,3.17658,3.18305,3.17658,3.18064,16750000.0
2009-05-20 09:42:00,3.17794,3.18256,3.17626,3.18256,16000000.0
2009-05-20 09:43:00,3.18049,3.18465,3.17668,3.1827,10000000.0
2009-05-20 09:44:00,3.18339,3.18482,3.1813,3.18411,11250000.0
2009-05-20 09:45:00,3.18464,3.18478,3.17985,3.1812,12750000.0
2009-05-20 09:46:00,3.18481,3.18531,3.18173,3.1849,10250000.0
2009-05-20 09:47:00,3.18431,3.18616,3.18057,3.18377,5500000.0
2009-05-20 09:48:00,3.18778,3.18778,3.18246,3.18283,9000000.0
2009-05-20 09:49:00,3.18586,3.18856,3.18482,3.18834,7750000.0
2009-05-20 09:50:00,3.18641,3.18811,3.18325,3.18413,6750000.0
2009-05-20 09:51:00,3.18205,3.18785,3.18201,3.18785,7500000.0
2009-05-20 09:52:00,3.18229,3.18729,3.1821,3.18667,11500000.0
2009-05-20 09:53:00,3.17733,3.18443,3.17733,3.18296,7500000.0
2009-05-20 09:54:00,3.18243,3.18547,3.18073,3.18539,11000000.0
2009-05-20 09:55:00,3.18622,3.18622,3.18179,3.18305,5250000.0
2009-05-20 09:56:00,3.18584,3.18678,3.18332,3.18332,6000000.0
2009-05-20 09:57:00,3.18337,3.18704,3.18337,3.18364,16750000.0
2009-05-20 09:58:00,3.18287,3.18725,3.18287,3.18725,10130000.0
2009-05-20 09:59:00,3.18297,3.1867,3.18252,3.18252,13250000.0
2009-05-20 10:00:00,3.18159,3.18554,3.1805,3.18541,7250000.0
2009-05-20 10:01:00,3.18081,3.18322,3.17759,3.18238,6000000.0
2009-05-20 10:02:00,3.17729,3.18318,3.17649,3.17649,8000000.0
2009-05-20 10:03:00,3.18214,3.18317,3.173,3.18012,12250000.0
2009-05-20 10:04:00,3.17653,3.18255,3.17653,3.18166,9250000.0
2009-05-20 10:05:00,3.18089,3.18193,3.17763,3.17892,8750000.0
2009-05-20 10:06:00,3.18101,3.18219,3.17661,3.17837,14000000.0
2009-05-20 10:07:00,3.18065,3.18186,3.17858,3.18154,5500000.0
2009-05-20 10:08:00,3.17877,3.1806,3.17648,3.17944,10000000.0
2009-05-20 10:09:00,3.17884,3.18173,3.17692,3.17755,6750000.0
2009-05-20 10:10:00,3.18166,3.18305,3.17686,3.17686,12500000.0
2009-05-20 10:11:00,3.1783,3.18197,3.17545,3.17944,6250000.0
2009-05-20 10:12:00,3.18361,3.18408,3.17786,3.18357,6750000.0
2009-05-20 10:13:00,3.17844,3.18455,3.17844,3.18273,14750000.0
2009-05-20 10:14:00,3.1845,3.18459,3.17949,3.18078,6000000.0
2009-05-20 10:15:00,3.18379,3.18506,3.18026,3.18159,6000000.0
2009-05-20 10:16:00,3.18351,3.18495,3.18041,3.18495,8250000.0
2009-05-20 10:17:00,3.18057,3.18313,3.18057,3.18188,11630000.0
2009-05-20 10:18:00,3.18419,3.18444,3.17921,3.18024,12250000.0
2009-05-20 10:19:00,3.18164,3.18347,3.17973,3.18105,7750000.0
2009-05-20 10:20:00,3.18308,3.18395,3.17879,3.17879,12500000.0
2009-05-20 10:21:00,3.1829,3.1829,3.17457,3.1784,11750000.0
2009-05-20 10:22:00,3.17805,3.18115,3.17541,3.17735,7500000.0
2009-05-20 10:23:00,3.17844,3.17936,3.17502,3.17816,6250000.0
2009-05-20 10:24:00,3.17629,3.17941,3.17264,3.17264,5500000.0
2009-05-20 10:25:00,3.17715,3.1803,3.17436,3.1803,9250000.0
2009-05-20 10:26:00,3.18007,3.18098,3.17782,3.18035,8750000.0
2009-05-20 10:27:00,3.17285,3.18057,3.17285,3.17898,9750000.0
2009-05-20 10:28:00,3.17641,3.17918,3.17641,3.1781,6000000.0
2009-05-20 10:29:00,3.17844,3.18045,3.17768,3.18045,7250000.0
2009-05-20 10:30:00,3.17739,3.17989,3.17594,3.17875,6250000.0
2009-05-20 10:31:00,3.1813,3.18246,3.17866,3.18246,7000000.0
2009-05-20 10:32:00,3.18297,3.18297,3.17761,3.17896,9000000.0
2009-05-20 10:33:00,3.18038,3.18325,3.1757,3.18036,6750000.0
2009-05-20 10:34:00,3.1827,3.18372,3.17964,3.17964,8500000.0
2009-05-20 10:35:00,3.18314,3.18314,3.1768,3.1792,5500000.0
2009-05-20 10:36:00,3.18268,3.18268,3.17649,3.17917,10630000.0
2009-05-20 10:37:00,3.18247,3.18291,3.18021,3.18103,13000000.0
2009-05-20 10:38:00,3.18421,3.18421,3.17897,3.18373,9500000.0
2009-05-20 10:39:00,3.18118,3.18537,3.17936,3.18293,11380000.0
2009-05-20 10:40:00,3.18358,3.18522,3.18114,3.18267,11630000.0
2009-05-20 10:41:00,3.18287,3.18594,3.18089,3.18514,10750000.0
2009-05-20 10:42:00,3.18164,3.18577,3.18164,3.18577,8500000.0
2009-05-20 10:43:00,3.18493,3.18549,3.18146,3.18332,8880000.0
2009-05-20 10:44:00,3.18517,3.18741,3.18264,3.18304,11250000.0
2009-05-20 10:45:00,3.18289,3.18669,3.18215,3.18424,6000000.0
2009-05-20 10:46:00,3.18511,3.18789,3.18311,3.18789,9250000.0
2009-05-20 10:47:00,3.18335,3.18888,3.18335,3.18888,5750000.0
2009-05-20 10:48:00,3.18584,3.18825,3.182,3.18611,5500000.0
2009-05-20 10:49:00,3.1901,3.1903,3.1837,3.1837,7750000.0
2009-05-20 10:50:00,3.18872,3.18925,3.18744,3.18744,9250000.0
2009-05-20 10:51:00,3.18378,3.18917,3.18378,3.18425,14000000.0
2009-05-20 10:52:00,3.18748,3.19095,3.18556,3.18556,12500000.0
2009-05-20 10:53:00,3.1903,3.19089,3.18528,3.18528,14250000.0
2009-05-20 10:54:00,3.186,3.18832,3.183,3.18517,9500000.0
2009-05-20 10:55:00,3.18516,3.18777,3.18372,3.18777,10000000.0
2009-05-20 10:56:00,3.18835,3.18864,3.18309,3.18692,8500000.0
2009-05-20 10:57:00,3.181,3.1882,3.181,3.18674,8500000.0
2009-05-20 10:58:00,3.18664,3.18664,3.17792,3.1841,13000000.0
2009-05-20 10:59:00,3.18776,3.18899,3.18437,3.18534,10500000.0
2009-05-20 11:00:00,3.18719,3.1891,3.18473,3.18661,11880000.0
2009-05-20 11:01:00,3.18596,3.18743,3.18356,3.18368,12250000.0
2009-05-20 11:02:00,3.18414,3.18805,3.18346,3.18732,10750000.0
2009-05-20 11:03:00,3.18874,3.1893,3.18611,3.18611,7000000.0
2009-05-20 11:04:00,3.18434,3.189,3.18434,3.189,6500000.0
2009-05-20 11:05:00,3.18466,3.1897,3.18449,3.18916,8500000.0
2009-05-20 11:06:00,3.18742,3.19004,3.18654,3.18808,7500000.0
2009-05-20 11:07:00,3.18931,3.19183,3.18496,3.19103,6000000.0
2009-05-20 11:08:00,3.18903,3.19009,3.18751,3.18921,5500000.0
2009-05-20 11:09:00,3.19432,3.19982,3.1898,3.19559,6750000.0
2009-05-20 11:10:00,3.20686,3.20686,3.19494,3.19637,8000000.0
2009-05-20 11:11:00,3.19498,3.19866,3.19372,3.19671,6250000.0
2009-05-20 11:12:00,3.1976,3.19885,3.19254,3.19727,5250000.0
2009-05-20 11:13:00,3.19456,3.19945,3.19399,3.19399,13000000.0
2009-05-20 11:14:00,3.19876,3.19876,3.1948,3.19829,6750000.0
2009-05-20 11:15:00,3.19851,3.20043,3.19822,3.19822,9000000.0
2009-05-20 11:16:00,3.20226,3.20251,3.19659,3.19659,6250000.0
2009-05-20 11:17:00,3.20125,3.20157,3.19627,3.19941,12000000.0
2009-05-20 11:18:00,3.2023,3.20399,3.19396,3.19966,8880000.0
2009-05-20 11:19:00,3.20512,3.20512,3.1975,3.20168,7000000.0
2009-05-20 11:20:00,3.20392,3.20464,3.20154,3.20444,9500000.0
2009-05-20 11:21:00,3.20293,3.20419,3.1987,3.20164,8750000.0
2009-05-20 11:22:00,3.20103,3.20326,3.19814,3.19814,11250000.0
2009-05-20 11:23:00,3.20092,3.2042,3.19864,3.20416,11000000.0
2009-05-20 11:24:00,3.201,3.20376,3.19816,3.20182,8750000.0
2009-05-20 11:25:00,3.20091,3.20677,3.20091,3.20455,11250000.0
2009-05-20 11:26:00,3.20786,3.20886,3.20126,3.20657,12000000.0
2009-05-20 11:27:00,3.20873,3.20956,3.2036,3.20513,7250000.0
2009-05-20 11:28:00,3.20932,3.20936,3.20564,3.20709,11500000.0
2009-05-20 11:29:00,3.2071,3.20854,3.204,3.20693,9250000.0
2009-05-20 11:30:00,3.20959,3.20959,3.204,3.20768,6250000.0
2009-05-20 11:31:00,3.20587,3.20746,3.20203,3.20468,14000000.0
2009-05-20 11:32:00,3.20538,3.20754,3.20233,3.2057,11250000.0
2009-05-20 11:33:00,3.20599,3.20767,3.20467,3.20683,10500000.0
2009-05-20 11:34:00,3.20397,3.20782,3.20397,3.20732,7750000.0
2009-05-20 11:35:00,3.20369,3.20697,3.20234,3.2056,12500000.0
2009-05-20 11:36:00,3.20481,3.20816,3.20456,3.20601,7250000.0
2009-05-20 11:37:00,3.19967,3.20441,3.19842,3.20227,10500000.0
2009-05-20 11:38:00,3.19993,3.20254,3.1996,3.20121,7500000.0
2009-05-20 11:39:00,3.20193,3.20304,3.19936,3.20215,10630000.0
2009-05-20 11:40:00,3.19897,3.20124,3.19561,3.20101,13250000.0
2009-05-20 11:41:00,3.20046,3.20248,3.1992,3.19929,10000000.0
2009-05-20 11:42:00,3.19795,3.20168,3.19764,3.19889,7000000.0
2009-05-20 11:43:00,3.1942,3.19901,3.19236,3.19899,10750000.0
2009-05-20 11:44:00,3.19575,3.1987,3.19543,3.19686,8000000.0
2009-05-20 11:45:00,3.19688,3.19857,3.1949,3.19857,9500000.0
2009-05-20 11:46:00,3.19738,3.19866,3.19663,3.19727,9000000.0
2009-05-20 11:47:00,3.19574,3.19948,3.19437,3.19578,8250000.0
2009-05-20 11:48:00,3.19838,3.20045,3.19615,3.19865,11750000.0
2009-05-20 11:49:00,3.1983,3.20119,3.19676,3.19936,10260000.0
2009-05-20 11:50:00,3.20266,3.2032,3.20017,3.2032,7500000.0
2009-05-20 11:51:00,3.19974,3.20342,3.19762,3.20342,5500000.0
2009-05-20 11:52:00,3.20127,3.2024,3.20016,3.20016,7500000.0
2009-05-20 11:53:00,3.20363,3.20364,3.19945,3.20172,7750000.0
2009-05-20 11:54:00,3.20238,3.20317,3.19791,3.20007,9000000.0
2009-05-20 11:55:00,3.20313,3.20369,3.20071,3.20137,7130000.0
2009-05-20 11:56:00,3.20242,3.20295,3.20054,3.20054,7750000.0
2009-05-20 11:57:00,3.19994,3.20408,3.19848,3.20031,10500000.0
2009-05-20 11:58:00,3.20003,3.2038,3.20003,3.2011,13000000.0
2009-05-20 11:59:00,3.20061,3.20328,3.20005,3.2014,8500000.0
2009-05-20 12:00:00,3.2039,3.2039,3.19926,3.20373,9250000.0
2009-05-20 12:01:00,3.20135,3.20441,3.20072,3.20324,9500000.0
2009-05-20 12:02:00,3.19758,3.20311,3.19424,3.19725,10630000.0
2009-05-20 12:03:00,3.19697,3.19887,3.1943,3.19462,6630000.0
2009-05-20 12:04:00,3.19092,3.19574,3.19092,3.19461,6500000.0
2009-05-20 12:05:00,3.19712,3.19718,3.18874,3.19387,9250000.0
2009-05-20 12:06:00,3.19711,3.19747,3.19344,3.19645,10000000.0
2009-05-20 12:07:00,3.19641,3.19641,3.1919,3.1926,7130000.0
2009-05-20 12:08:00,3.19662,3.19662,3.19036,3.1936,7000000.0
2009-05-20 12:09:00,3.1938,3.19641,3.19074,3.19441,10250000.0
2009-05-20 12:10:00,3.19741,3.19741,3.18815,3.19714,10250000.0
2009-05-20 12:11:00,3.19651,3.19929,3.19554,3.19801,11250000.0
2009-05-20 12:12:00,3.19787,3.19965,3.19586,3.19929,10000000.0
2009-05-20 12:13:00,3.19593,3.19985,3.19433,3.19985,15250000.0
2009-05-20 12:14:00,3.19659,3.19947,3.19372,3.19932,9250000.0
2009-05-20 12:15:00,3.19639,3.19969,3.19639,3.19725,11380000.0
2009-05-20 12:16:00,3.20049,3.20049,3.19643,3.19767,5750000.0
2009-05-20 12:17:00,3.20024,3.20024,3.1975,3.19855,7750000.0
2009-05-20 12:18:00,3.19333,3.19869,3.19333,3.19575,6000000.0
2009-05-20 12:19:00,3.19689,3.19968,3.19378,3.19968,10250000.0
2009-05-20 12:20:00,3.19821,3.20016,3.19436,3.20016,7250000.0
2009-05-20 12:21:00,3.19897,3.19994,3.1934,3.1934,14500000.0
2009-05-20 12:22:00,3.20076,3.20123,3.19714,3.20123,9000000.0
2009-05-20 12:23:00,3.19682,3.20253,3.19682,3.20253,10750000.0
2009-05-20 12:24:00,3.1998,3.20367,3.19691,3.20367,13500000.0
2009-05-20 12:25:00,3.20547,3.20547,3.20202,3.20529,6380000.0
2009-05-20 12:26:00,3.20391,3.20605,3.19923,3.20514,16000000.0
2009-05-20 12:27:00,3.20586,3.20586,3.20023,3.20261,12750000.0
2009-05-20 12:28:00,3.20559,3.20559,3.19983,3.19983,7750000.0
2009-05-20 12:29:00,3.20532,3.20547,3.20117,3.20117,8250000.0
2009-05-20 12:30:00,3.20508,3.20508,3.20007,3.20124,6000000.0
2009-05-20 12:31:00,3.20055,3.20489,3.20022,3.20489,5500000.0
2009-05-20 12:32:00,3.20203,3.20462,3.20103,3.20462,10500000.0
2009-05-20 12:33:00,3.20458,3.20476,3.20043,3.20229,19630000.0
2009-05-20 12:34:00,3.19903,3.2027,3.19787,3.20058,10000000.0
2009-05-20 12:35:00,3.20398,3.20398,3.20084,3.2015,10000000.0
2009-05-20 12:36:00,3.20061,3.2029,3.19785,3.2015,5250000.0
2009-05-20 12:37:00,3.20028,3.20268,3.1955,3.20033,11750000.0
2009-05-20 12:38:00,3.19957,3.20275,3.19501,3.20007,9500000.0
2009-05-20 12:39:00,3.19908,3.20232,3.19746,3.20232,6250000.0
2009-05-20 12:40:00,3.19754,3.19822,3.1934,3.19769,7000000.0
2009-05-20 12:41:00,3.19751,3.2018,3.19751,3.20151,5750000.0
2009-05-20 12:42:00,3.19892,3.20164,3.19718,3.19947,17500000.0
2009-05-20 12:43:00,3.19834,3.20175,3.19834,3.20047,7250000.0
2009-05-20 12:44:00,3.19881,3.20077,3.19679,3.19837,11500000.0
2009-05-20 12:45:00,3.19712,3.20097,3.19712,3.19907,5630000.0
2009-05-20 12:46:00,3.19675,3.19929,3.18759,3.18759,11250000.0
2009-05-20 12:47:00,3.19601,3.19758,3.1927,3.19283,12500000.0
2009-05-20 12:48:00,3.19415,3.19665,3.19064,3.19186,11500000.0
2009-05-20 12:49:00,3.19379,3.19424,3.18874,3.19424,13750000.0
2009-05-20 12:50:00,3.19331,3.19418,3.19007,3.19418,8500000.0
2009-05-20 12:51:00,3.19411,3.19411,3.18801,3.19106,7250000.0
2009-05-20 12:52:00,3.19195,3.19317,3.18832,3.18832,10630000.0
2009-05-20 12:53:00,3.19121,3.1942,3.19077,3.1942,6250000.0
2009-05-20 12:54:00,3.19337,3.19337,3.18957,3.19269,10500000.0
2009-05-20 12:55:00,3.18695,3.1931,3.18695,3.1916,11000000.0
2009-05-20 12:56:00,3.18734,3.19203,3.18539,3.18635,17250000.0
2009-05-20 12:57:00,3.19305,3.19305,3.18697,3.19287,8750000.0
2009-05-20 12:58:00,3.19141,3.19175,3.18716,3.18919,10500000.0
2009-05-20 12:59:00,3.19065,3.19145,3.18754,3.18868,15630000.0
2009-05-20 13:00:00,3.1921,3.19254,3.18976,3.19063,11000000.0
2009-05-20 13:01:00,3.19046,3.19324,3.18882,3.19092,11380000.0
2009-05-20 13:02:00,3.19047,3.1931,3.18862,3.18928,7250000.0
2009-05-20 13:03:00,3.19392,3.1944,3.19021,3.19431,11500000.0
2009-05-20 13:04:00,3.19428,3.19452,3.19097,3.19227,12750000.0
2009-05-20 13:05:00,3.19023,3.19484,3.18796,3.19126,12750000.0
2009-05-20 13:06:00,3.19067,3.19479,3.19067,3.19479,8250000.0
2009-05-20 13:07:00,3.19353,3.1956,3.18892,3.19193,12000000.0
2009-05-20 13:08:00,3.1925,3.19497,3.19099,3.19497,10250000.0
2009-05-20 13:09:00,3.19478,3.19724,3.19299,3.19464,9000000.0
2009-05-20 13:10:00,3.19245,3.19662,3.19068,3.19662,9000000.0
2009-05-20 13:11:00,3.1907,3.19527,3.1906,3.19163,11500000.0
2009-05-20 13:12:00,3.19632,3.19632,3.19189,3.19343,7750000.0
2009-05-20 13:13:00,3.19167,3.19665,3.19006,3.19598,11500000.0
2009-05-20 13:14:00,3.19212,3.19928,3.19212,3.19532,10250000.0
2009-05-20 13:15:00,3.19284,3.1964,3.18993,3.18993,5500000.0
2009-05-20 13:16:00,3.19448,3.19812,3.19242,3.19727,16750000.0
2009-05-20 13:17:00,3.19144,3.1968,3.19144,3.19476,8500000.0
2009-05-20 13:18:00,3.19801,3.19801,3.19395,3.19782,6500000.0
2009-05-20 13:19:00,3.19493,3.19734,3.19027,3.19734,10000000.0
2009-05-20 13:20:00,3.19304,3.19855,3.19304,3.19855,8760000.0
2009-05-20 13:21:00,3.19642,3.19753,3.19218,3.19691,6750000.0
2009-05-20 13:22:00,3.19767,3.19767,3.19344,3.19407,6750000.0
2009-05-20 13:23:00,3.19425,3.19659,3.19072,3.19422,11880000.0
2009-05-20 13:24:00,3.19469,3.19678,3.1904,3.19176,16750000.0
2009-05-20 13:25:00,3.19312,3.19518,3.18992,3.1938,9500000.0
2009-05-20 13:26:00,3.19168,3.19313,3.18874,3.19063,8500000.0
2009-05-20 13:27:00,3.19368,3.19469,3.19071,3.19071,11630000.0
2009-05-20 13:28:00,3.19101,3.19453,3.18992,3.19294,8250000.0
2009-05-20 13:29:00,3.1911,3.19462,3.18929,3.19441,5250000.0
2009-05-20 13:30:00,3.19435,3.1957,3.18959,3.19266,8630000.0
2009-05-20 13:31:00,3.19066,3.19442,3.18944,3.19112,11630000.0
2009-05-20 13:32:00,3.19354,3.19525,3.19058,3.19236,9750000.0
2009-05-20 13:33:00,3.1899,3.1938,3.18965,3.19198,8000000.0
2009-05-20 13:34:00,3.1927,3.19354,3.18939,3.19354,10000000.0
2009-05-20 13:35:00,3.19048,3.19375,3.18911,3.19044,7500000.0
2009-05-20 13:36:00,3.1928,3.19346,3.18602,3.19346,12000000.0
2009-05-20 13:37:00,3.19113,3.19288,3.19053,3.19068,9380000.0
2009-05-20 13:38:00,3.19219,3.19219,3.18494,3.18955,7500000.0
2009-05-20 13:39:00,3.18598,3.19068,3.18155,3.1819,9000000.0
2009-05-20 13:40:00,3.18557,3.18805,3.18234,3.18234,5250000.0
2009-05-20 13:41:00,3.18567,3.18651,3.18378,3.18465,14250000.0
2009-05-20 13:42:00,3.18373,3.18612,3.1831,3.18479,5750000.0
2009-05-20 13:43:00,3.18602,3.18658,3.18374,3.1865,10250000.0
2009-05-20 13:44:00,3.18425,3.18612,3.1821,3.18356,9250000.0
2009-05-20 13:45:00,3.17967,3.1865,3.17967,3.18117,10500000.0
2009-05-20 13:46:00,3.18441,3.18555,3.18042,3.1834,9500000.0
2009-05-20 13:47:00,3.18381,3.18715,3.18381,3.18461,13250000.0
2009-05-20 13:48:00,3.1876,3.18775,3.18147,3.18526,10380000.0
2009-05-20 13:49:00,3.1871,3.18786,3.18581,3.18771,5630000.0
2009-05-20 13:50:00,3.18409,3.18763,3.18409,3.18664,8000000.0
2009-05-20 13:51:00,3.18758,3.18758,3.18103,3.1853,10250000.0
2009-05-20 13:52:00,3.18097,3.18615,3.18097,3.18589,10250000.0
2009-05-20 13:53:00,3.18616,3.18647,3.17935,3.17935,6000000.0
2009-05-20 13:54:00,3.1842,3.18487,3.18116,3.18168,5500000.0
2009-05-20 13:55:00,3.1865,3.1865,3.18262,3.18646,8880000.0
2009-05-20 13:56:00,3.1889,3.19288,3.18344,3.18733,9000000.0
2009-05-20 13:57:00,3.18761,3.18761,3.18328,3.18375,10750000.0
2009-05-20 13:58:00,3.18198,3.1872,3.18198,3.18585,6750000.0
2009-05-20 13:59:00,3.18454,3.18773,3.18454,3.18686,9750000.0
2009-05-20 14:00:00,3.18018,3.18539,3.18018,3.18516,8500000.0
2009-05-20 14:01:00,3.18222,3.18508,3.18041,3.1815,10000000.0
2009-05-20 14:02:00,3.18329,3.18457,3.18193,3.18295,7000000.0
2009-05-20 14:03:00,3.18402,3.18478,3.18004,3.18214,7380000.0
2009-05-20 14:04:00,3.18567,3.18581,3.18093,3.18342,7500000.0
2009-05-20 14:05:00,3.18517,3.18611,3.18058,3.18565,10630000.0
2009-05-20 14:06:00,3.18656,3.18656,3.1811,3.18134,13500000.0
2009-05-20 14:07:00,3.18653,3.18653,3.18196,3.18642,9500000.0
2009-05-20 14:08:00,3.18262,3.18755,3.17986,3.18755,7750000.0
2009-05-20 14:09:00,3.1861,3.18615,3.18317,3.18317,7750000.0
2009-05-20 14:10:00,3.18512,3.18785,3.18235,3.18235,15000000.0
2009-05-20 14:11:00,3.18763,3.18806,3.18522,3.18779,5250000.0
2009-05-20 14:12:00,3.18914,3.18933,3.18372,3.18717,10750000.0
2009-05-20 14:13:00,3.1837,3.18816,3.18334,3.18784,8250000.0
2009-05-20 14:14:00,3.18534,3.18817,3.18425,3.1843,10250000.0
2009-05-20 14:15:00,3.1842,3.18828,3.18284,3.18591,8500000.0
2009-05-20 14:16:00,3.18856,3.18856,3.1847,3.18498,12000000.0
2009-05-20 14:17:00,3.18519,3.18692,3.18354,3.18539,14880000.0
2009-05-20 14:18:00,3.18874,3.18883,3.182,3.18544,6500000.0
2009-05-20 14:19:00,3.18823,3.18877,3.18335,3.18558,15250000.0
2009-05-20 14:20:00,3.18244,3.18936,3.18244,3.18507,8500000.0
2009-05-20 14:21:00,3.18595,3.18878,3.18328,3.18849,13250000.0
2009-05-20 14:22:00,3.18338,3.18868,3.18338,3.18445,11000000.0
2009-05-20 14:23:00,3.18823,3.18975,3.18707,3.18915,10250000.0
2009-05-20 14:24:00,3.18694,3.18936,3.1849,3.18587,16750000.0
2009-05-20 14:25:00,3.18732,3.18789,3.18442,3.18584,8000000.0
2009-05-20 14:26:00,3.18839,3.18868,3.18296,3.18607,14000000.0
2009-05-20 14:27:00,3.18914,3.18914,3.18612,3.18753,6250000.0
2009-05-20 14:28:00,3.18884,3.18884,3.18476,3.18476,8500000.0
2009-05-20 14:29:00,3.18436,3.18723,3.18178,3.18178,6500000.0
2009-05-20 14:30:00,3.18574,3.18847,3.18473,3.18473,7500000.0
2009-05-20 14:31:00,3.18623,3.18788,3.18086,3.18086,10130000.0
2009-05-20 14:32:00,3.18424,3.18497,3.17811,3.18463,14500000.0
2009-05-20 14:33:00,3.18504,3.1854,3.18064,3.18064,7750000.0
2009-05-20 14:34:00,3.18493,3.18493,3.18079,3.18446,11750000.0
2009-05-20 14:35:00,3.18456,3.18504,3.18081,3.18362,10250000.0
2009-05-20 14:36:00,3.18238,3.18395,3.17903,3.18063,9880000.0
2009-05-20 14:37:00,3.1815,3.18492,3.17908,3.18492,10750000.0
2009-05-20 14:38:00,3.18461,3.18517,3.17961,3.18396,13750000.0
2009-05-20 14:39:00,3.18125,3.18725,3.18125,3.18363,12510000.0
2009-05-20 14:40:00,3.18447,3.1899,3.18417,3.18821,10130000.0
2009-05-20 14:41:00,3.18726,3.18726,3.18254,3.18254,6000000.0
2009-05-20 14:42:00,3.18674,3.18743,3.18373,3.18647,10630000.0
2009-05-20 14:43:00,3.1846,3.1887,3.17962,3.18688,9500000.0
2009-05-20 14:44:00,3.18308,3.18819,3.18308,3.18354,13000000.0
2009-05-20 14:45:00,3.18659,3.18834,3.18236,3.18487,7500000.0
2009-05-20 14:46:00,3.18813,3.18866,3.1841,3.1841,9500000.0
2009-05-20 14:47:00,3.18816,3.18939,3.1868,3.18939,11500000.0
2009-05-20 14:48:00,3.18633,3.19046,3.18544,3.18788,11380000.0
2009-05-20 14:49:00,3.19126,3.19197,3.18584,3.18762,9880000.0
2009-05-20 14:50:00,3.18858,3.19081,3.18509,3.18954,5750000.0
2009-05-20 14:51:00,3.18993,3.19084,3.18852,3.19084,5250000.0
2009-05-20 14:52:00,3.18405,3.19024,3.18171,3.18487,12500000.0
2009-05-20 14:53:00,3.18501,3.18921,3.18491,3.18654,6000000.0
2009-05-20 14:54:00,3.18773,3.189,3.1836,3.1836,11250000.0
2009-05-20 14:55:00,3.18786,3.18899,3.18656,3.18899,7380000.0
2009-05-20 14:56:00,3.18939,3.18939,3.18274,3.18274,10750000.0
2009-05-20 14:57:00,3.18855,3.18977,3.18409,3.18772,11000000.0
2009-05-20 14:58:00,3.18788,3.19133,3.1871,3.19133,9000000.0
2009-05-20 14:59:00,3.19189,3.19189,3.18487,3.18871,10250000.0
2009-05-20 15:00:00,3.19062,3.19187,3.18702,3.1909,11000000.0
2009-05-20 15:01:00,3.18952,3.19133,3.18735,3.19133,5500000.0
2009-05-20 15:02:00,3.1897,3.19134,3.1871,3.19072,9250000.0
2009-05-20 15:03:00,3.19218,3.19309,3.18492,3.18688,12250000.0
2009-05-20 15:04:00,3.18952,3.19382,3.1871,3.1871,10250000.0
2009-05-20 15:05:00,3.19128,3.19163,3.18595,3.18773,12380000.0
2009-05-20 15:06:00,3.19008,3.1905,3.1885,3.18959,11000000.0
2009-05-20 15:07:00,3.18517,3.19024,3.18517,3.18838,8250000.0
2009-05-20 15:08:00,3.18572,3.19067,3.18436,3.18925,8130000.0
2009-05-20 15:09:00,3.18857,3.19015,3.18597,3.18754,13000000.0
2009-05-20 15:10:00,3.1848,3.1905,3.18375,3.18602,7500000.0
2009-05-20 15:11:00,3.18759,3.18822,3.18219,3.18509,7500000.0
2009-05-20 15:12:00,3.18686,3.18686,3.18404,3.18507,5500000.0
2009-05-20 15:13:00,3.18767,3.18795,3.1832,3.1832,6630000.0
2009-05-20 15:14:00,3.18535,3.18792,3.184,3.18512,12630000.0
2009-05-20 15:15:00,3.18528,3.18824,3.18327,3.18824,7250000.0
2009-05-20 15:16:00,3.18538,3.18804,3.18438,3.18468,14500000.0
2009-05-20 15:17:00,3.18376,3.18672,3.18271,3.1852,6000000.0
2009-05-20 15:18:00,3.18235,3.18695,3.1802,3.18432,10500000.0
2009-05-20 15:19:00,3.18256,3.18519,3.18102,3.18194,10750000.0
2009-05-20 15:20:00,3.18276,3.18512,3.1806,3.18413,8500000.0
2009-05-20 15:21:00,3.1795,3.18449,3.1782,3.18416,6250000.0
2009-05-20 15:22:00,3.18259,3.18576,3.17745,3.18576,9130000.0
2009-05-20 15:23:00,3.18528,3.18632,3.17956,3.18205,9500000.0
2009-05-20 15:24:00,3.18368,3.18374,3.17972,3.1832,7000000.0
2009-05-20 15:25:00,3.18109,3.18543,3.18108,3.18265,9250000.0
2009-05-20 15:26:00,3.18198,3.1844,3.18049,3.18413,7500000.0
2009-05-20 15:27:00,3.18324,3.18526,3.17671,3.18257,6250000.0
2009-05-20 15:28:00,3.18445,3.18445,3.18062,3.18217,8500000.0
2009-05-20 15:29:00,3.17976,3.18424,3.17976,3.18079,7750000.0
2009-05-20 15:30:00,3.17836,3.18606,3.17836,3.18336,12000000.0
2009-05-20 15:31:00,3.18645,3.18753,3.18241,3.18753,8500000.0
2009-05-20 15:32:00,3.18463,3.1861,3.17946,3.18583,7380000.0
2009-05-20 15:33:00,3.18366,3.18686,3.17722,3.17722,12000000.0
2009-05-20 15:34:00,3.18172,3.18459,3.17833,3.17833,6000000.0
2009-05-20 15:35:00,3.1823,3.18515,3.17823,3.18089,11880000.0
2009-05-20 15:36:00,3.18434,3.18434,3.18063,3.18403,8500000.0
2009-05-20 15:37:00,3.18217,3.18308,3.17553,3.17966,8000000.0
2009-05-20 15:38:00,3.18204,3.18456,3.17839,3.17897,10000000.0
2009-05-20 15:39:00,3.18213,3.18213,3.17389,3.17737,9750000.0
2009-05-20 15:40:00,3.17858,3.18005,3.17654,3.18003,9130000.0
2009-05-20 15:41:00,3.17637,3.18055,3.17483,3.1769,11000000.0
2009-05-20 15:42:00,3.17549,3.17715,3.1699,3.17506,12250000.0
2009-05-20 15:43:00,3.17315,3.17315,3.16411,3.16515,16000000.0
2009-05-20 15:44:00,3.16191,3.1653,3.16008,3.16171,6750000.0
2009-05-20 15:45:00,3.16376,3.16401,3.15721,3.16119,12630000.0
2009-05-20 15:46:00,3.16245,3.16245,3.1553,3.15817,6750000.0
2009-05-20 15:47:00,3.15421,3.15992,3.15216,3.15316,11500000.0
2009-05-20 15:48:00,3.148,3.15399,3.14777,3.1538,6750000.0
2009-05-20 15:49:00,3.1528,3.15347,3.14593,3.14691,8880000.0
2009-05-20 15:50:00,3.15332,3.15376,3.14735,3.15099,12250000.0
2009-05-20 15:51:00,3.15324,3.15324,3.14474,3.14904,14250000.0
2009-05-20 15:52:00,3.14796,3.14796,3.14367,3.14702,8000000.0
2009-05-20 15:53:00,3.1401,3.14628,3.13979,3.14625,8500000.0
2009-05-20 15:54:00,3.14593,3.14593,3.14282,3.14317,8500000.0
2009-05-20 15:55:00,3.14393,3.15019,3.14119,3.14737,8250000.0
2009-05-20 15:56:00,3.14053,3.14536,3.13828,3.14527,8250000.0
2009-05-20 15:57:00,3.14269,3.14401,3.13886,3.1438,9750000.0
2009-05-20 15:58:00,3.14023,3.14216,3.13815,3.14212,7250000.0
2009-05-20 15:59:00,3.13938,3.14393,3.1386,3.14393,9500000.0
2009-05-20 16:00:00,3.14025,3.14352,3.13845,3.14351,9750000.0
2009-05-20 16:01:00,3.13945,3.14376,3.13905,3.14376,9250000.0
2009-05-20 16:02:00,3.14156,3.14536,3.14043,3.14282,12000000.0
2009-05-20 16:03:00,3.14466,3.14696,3.14047,3.14696,13750000.0
2009-05-20 16:04:00,3.14404,3.14673,3.14404,3.14504,10000000.0
2009-05-20 16:05:00,3.14418,3.14738,3.14418,3.14567,8250000.0
2009-05-20 16:06:00,3.14745,3.14785,3.14264,3.1465,9250000.0
2009-05-20 16:07:00,3.14939,3.15047,3.14438,3.14687,12500000.0
2009-05-20 16:08:00,3.14778,3.15036,3.14458,3.14607,12250000.0
2009-05-20 16:09:00,3.14817,3.15113,3.14676,3.1498,6250000.0
2009-05-20 16:10:00,3.1511,3.15297,3.14562,3.1504,9000000.0
2009-05-20 16:11:00,3.15111,3.15316,3.15072,3.1512,6750000.0
2009-05-20 16:12:00,3.15402,3.15664,3.15159,3.15454,6500000.0
2009-05-20 16:13:00,3.15579,3.15978,3.15385,3.15894,8000000.0
2009-05-20 16:14:00,3.15416,3.15769,3.15191,3.15724,10750000.0
2009-05-20 16:15:00,3.1559,3.15775,3.15436,3.15493,6000000.0
2009-05-20 16:16:00,3.159,3.159,3.15301,3.15649,7250000.0
2009-05-20 16:17:00,3.15453,3.1585,3.15307,3.15785,12750000.0
2009-05-20 16:18:00,3.15555,3.15662,3.14756,3.15499,5500000.0
2009-05-20 16:19:00,3.15691,3.157,3.14887,3.14967,7750000.0
2009-05-20 16:20:00,3.15068,3.15436,3.14538,3.14886,10000000.0
2009-05-20 16:21:00,3.14739,3.15151,3.14739,3.14787,7750000.0
2009-05-20 16:22:00,3.14935,3.15301,3.14935,3.15244,7750000.0
2009-05-20 16:23:00,3.14986,3.15028,3.14735,3.15028,5500000.0
2009-05-20 16:24:00,3.15139,3.15139,3.14692,3.14692,9750000.0
2009-05-20 16:25:00,3.14952,3.14952,3.14503,3.14503,6880000.0
2009-05-20 16:26:00,3.14485,3.14777,3.14282,3.14695,11130000.0
2009-05-20 16:27:00,3.14691,3.14841,3.14343,3.14484,14250000.0
2009-05-20 16:28:00,3.14867,3.15241,3.14728,3.15169,9130000.0
2009-05-20 16:29:00,3.1526,3.15396,3.1518,3.15355,6250000.0
2009-05-20 16:30:00,3.15614,3.15614,3.14654,3.15162,7000000.0
2009-05-20 16:31:00,3.15568,3.15587,3.15235,3.15587,6250000.0
2009-05-20 16:32:00,3.15536,3.15536,3.14788,3.15171,6880000.0
2009-05-20 16:33:00,3.15633,3.15633,3.15261,3.15498,8630000.0
2009-05-20 16:34:00,3.15129,3.15597,3.14891,3.15597,12260000.0
2009-05-20 16:35:00,3.15247,3.1568,3.14814,3.1564,11500000.0
2009-05-20 16:36:00,3.15305,3.15555,3.14878,3.15339,12000000.0
2009-05-20 16:37:00,3.15611,3.15801,3.15364,3.15801,5630000.0
2009-05-20 16:38:00,3.15415,3.1582,3.15078,3.1582,12750000.0
2009-05-20 16:39:00,3.15592,3.15798,3.15337,3.15417,7500000.0
2009-05-20 16:40:00,3.15484,3.1581,3.15484,3.1562,7380000.0
2009-05-20 16:41:00,3.15485,3.15772,3.15387,3.1543,9500000.0
2009-05-20 16:42:00,3.15413,3.15553,3.15132,3.15553,5630000.0
2009-05-20 16:43:00,3.1555,3.1555,3.14975,3.14998,12750000.0
2009-05-20 16:44:00,3.15219,3.1526,3.14693,3.15104,10250000.0
2009-05-20 16:45:00,3.14806,3.15305,3.14806,3.15286,9750000.0
2009-05-20 16:46:00,3.15163,3.1522,3.14765,3.15034,11750000.0
2009-05-20 16:47:00,3.1481,3.15145,3.14506,3.15042,14510000.0
2009-05-20 16:48:00,3.14728,3.14968,3.14664,3.14793,5750000.0
2009-05-20 16:49:00,3.14688,3.14972,3.14359,3.14581,12250000.0
2009-05-20 16:50:00,3.14586,3.14741,3.14468,3.14524,6000000.0
2009-05-20 16:51:00,3.14328,3.14736,3.14328,3.14519,8380000.0
2009-05-20 16:52:00,3.14632,3.14632,3.14205,3.14392,8000000.0
2009-05-20 16:53:00,3.14745,3.14921,3.14294,3.14432,16000000.0
2009-05-20 16:54:00,3.14571,3.14828,3.14199,3.14495,7000000.0
2009-05-20 16:55:00,3.1474,3.14755,3.14256,3.14391,10250000.0
2009-05-20 16:56:00,3.14589,3.14937,3.14461,3.14937,11500000.0
2009-05-20 16:57:00,3.1471,3.14801,3.14606,3.14801,7500000.0
2009-05-20 16:58:00,3.14405,3.148,3.14236,3.148,13000000.0
2009-05-20 16:59:00,3.14871,3.14871,3.14518,3.14518,8250000.0
2009-05-20 17:00:00,3.14844,3.14877,3.14417,3.14511,7750000.0
2009-05-20 17:01:00,3.14764,3.1497,3.14658,3.1497,8880000.0
2009-05-20 17:02:00,3.15118,3.15118,3.14339,3.14743,15000000.0
2009-05-20 17:03:00,3.14793,3.1505,3.14536,3.1505,10500000.0
2009-05-20 17:04:00,3.15189,3.15192,3.14862,3.15046,13510000.0
2009-05-20 17:05:00,3.14855,3.15131,3.14737,3.14963,7000000.0
2009-05-20 17:06:00,3.14958,3.15071,3.14882,3.1493,5750000.0
2009-05-20 17:07:00,3.15201,3.15237,3.14866,3.15237,11250000.0
2009-05-20 17:08:00,3.1523,3.15309,3.1489,3.14891,8750000.0
2009-05-20 17:09:00,3.15191,3.15369,3.14888,3.14939,8500000.0
2009-05-20 17:10:00,3.1531,3.15376,3.14702,3.15376,15500000.0
2009-05-20 17:11:00,3.15361,3.15361,3.15099,3.15275,7500000.0
2009-05-20 17:12:00,3.14976,3.15368,3.14757,3.15073,7380000.0
2009-05-20 17:13:00,3.15073,3.15245,3.14732,3.15138,11250000.0
2009-05-20 17:14:00,3.15317,3.1532,3.14818,3.15035,7250000.0
2009-05-20 17:15:00,3.15154,3.15154,3.14497,3.14925,8380000.0
2009-05-20 17:16:00,3.14951,3.15045,3.14763,3.15045,9750000.0
2009-05-20 17:17:00,3.14637,3.15088,3.14637,3.14974,8000000.0
2009-05-20 17:18:00,3.14959,3.15369,3.14827,3.14827,5250000.0
2009-05-20 17:19:00,3.14918,3.15356,3.14918,3.15356,10000000.0
2009-05-20 17:20:00,3.14856,3.15217,3.14811,3.15203,5500000.0
2009-05-20 17:21:00,3.14953,3.15094,3.14844,3.14979,5500000.0
2009-05-20 17:22:00,3.1502,3.15303,3.14764,3.15238,14880000.0
2009-05-20 17:23:00,3.15153,3.15178,3.14807,3.14924,11250000.0
2009-05-20 17:24:00,3.14806,3.15072,3.14634,3.14911,12250000.0
2009-05-20 17:25:00,3.15182,3.15182,3.14531,3.15152,7500000.0
2009-05-20 17:26:00,3.15236,3.15316,3.14692,3.15316,13630000.0
2009-05-20 17:27:00,3.14892,3.15109,3.14767,3.14846,11750000.0
2009-05-20 17:28:00,3.14794,3.15095,3.14584,3.15095,7000000.0
2009-05-20 17:29:00,3.14805,3.15231,3.14548,3.14759,8000000.0
2009-05-20 17:30:00,3.14952,3.15114,3.14787,3.15114,7130000.0
2009-05-20 17:31:00,3.15086,3.15165,3.14439,3.14439,14250000.0
2009-05-20 17:32:00,3.14894,3.14921,3.1424,3.14649,8000000.0
2009-05-20 17:33:00,3.14866,3.14971,3.1472,3.14971,5250000.0
2009-05-20 17:34:00,3.14931,3.14931,3.14616,3.14814,12250000.0
2009-05-20 17:35:00,3.14564,3.14839,3.14341,3.1444,7500000.0
2009-05-20 17:36:00,3.14593,3.14909,3.14582,3.14643,6000000.0
2009-05-20 17:37:00,3.14688,3.15022,3.14688,3.15022,8250000.0
2009-05-20 17:38:00,3.14717,3.15104,3.14586,3.15104,9750000.0
2009-05-20 17:39:00,3.14709,3.15077,3.14531,3.14883,6750000.0
2009-05-20 17:40:00,3.1511,3.15157,3.14698,3.15072,8500000.0
2009-05-20 17:41:00,3.14717,3.15038,3.14481,3.14711,6500000.0
2009-05-20 17:42:00,3.15248,3.15369,3.14967,3.15267,10000000.0
2009-05-20 17:43:00,3.14941,3.14941,3.14467,3.14807,5500000.0
2009-05-20 17:44:00,3.15144,3.15165,3.14591,3.14821,12000000.0
2009-05-20 17:45:00,3.15049,3.15049,3.14229,3.15023,13000000.0
2009-05-20 17:46:00,3.14896,3.15219,3.14896,3.15205,9250000.0
2009-05-20 17:47:00,3.15223,3.15334,3.15038,3.15295,7750000.0
2009-05-20 17:48:00,3.1464,3.15296,3.1464,3.15226,5500000.0
2009-05-20 17:49:00,3.15182,3.15224,3.14919,3.14921,7750000.0
2009-05-20 17:50:00,3.15063,3.15206,3.14646,3.14747,10000000.0
2009-05-20 17:51:00,3.14988,3.15175,3.14742,3.15175,6000000.0
2009-05-20 17:52:00,3.15165,3.15179,3.14551,3.15171,10000000.0
2009-05-20 17:53:00,3.15277,3.15398,3.15184,3.15342,5250000.0
2009-05-20 17:54:00,3.15228,3.15296,3.14468,3.14793,12000000.0
2009-05-20 17:55:00,3.15358,3.15358,3.14885,3.15206,11380000.0
2009-05-20 17:56:00,3.15245,3.15328,3.14773,3.15262,13000000.0
2009-05-20 17:57:00,3.15179,3.15345,3.14189,3.15345,15000000.0
2009-05-20 17:58:00,3.15174,3.15337,3.15014,3.15158,8000000.0
2009-05-20 17:59:00,3.15117,3.15399,3.15063,3.15169,10750000.0
2009-05-20 18:00:00,3.15449,3.15505,3.14989,3.14989,9000000.0
2009-05-20 18:01:00,3.15169,3.15299,3.14625,3.15076,7500000.0
2009-05-20 18:02:00,3.15217,3.15455,3.1521,3.15455,12000000.0
2009-05-20 18:03:00,3.15229,3.1548,3.14999,3.14999,11750000.0
2009-05-20 18:04:00,3.15072,3.15716,3.14927,3.15601,12000000.0
2009-05-20 18:05:00,3.15455,3.15544,3.15121,3.15256,8500000.0
2009-05-20 18:06:00,3.15218,3.15473,3.15211,3.15425,7250000.0
2009-05-20 18:07:00,3.1521,3.15483,3.15055,3.15077,6750000.0
2009-05-20 18:08:00,3.15202,3.15423,3.15177,3.15383,9500000.0
2009-05-20 18:09:00,3.15422,3.15422,3.1503,3.1521,9000000.0
2009-05-20 18:10:00,3.15286,3.15461,3.1525,3.15461,6500000.0
2009-05-20 18:11:00,3.15445,3.15548,3.15286,3.15498,11000000.0
2009-05-20 18:12:00,3.15366,3.15502,3.15178,3.15316,5500000.0
2009-05-20 18:13:00,3.15649,3.15649,3.15287,3.15349,6250000.0
2009-05-20 18:14:00,3.15287,3.1563,3.15056,3.15594,8630000.0
2009-05-20 18:15:00,3.15397,3.15597,3.15345,3.15545,13500000.0
2009-05-20 18:16:00,3.15445,3.1568,3.1538,3.15513,6250000.0
2009-05-20 18:17:00,3.15581,3.15859,3.15131,3.15859,13000000.0
2009-05-20 18:18:00,3.1549,3.15842,3.15243,3.15667,5500000.0
2009-05-20 18:19:00,3.15902,3.16158,3.1569,3.16014,12880000.0
2009-05-20 18:20:00,3.16086,3.16128,3.1558,3.15994,12250000.0
2009-05-20 18:21:00,3.16121,3.16173,3.15591,3.16173,12500000.0
2009-05-20 18:22:00,3.16086,3.16146,3.15629,3.15629,9500000.0
2009-05-20 18:23:00,3.15758,3.16607,3.15758,3.15841,10250000.0
2009-05-20 18:24:00,3.15315,3.16064,3.15315,3.15965,7750000.0
2009-05-20 18:25:00,3.15485,3.15788,3.15485,3.15613,13000000.0
2009-05-20 18:26:00,3.15492,3.16248,3.15492,3.16248,6000000.0
2009-05-20 18:27:00,3.16344,3.16344,3.15972,3.16217,8880000.0
2009-05-20 18:28:00,3.15927,3.1619,3.15893,3.16159,12250000.0
2009-05-20 18:29:00,3.1583,3.1612,3.156,3.16088,6500000.0
2009-05-20 18:30:00,3.16053,3.16521,3.15958,3.16234,16380000.0
2009-05-20 18:31:00,3.16357,3.16549,3.16224,3.16543,10880000.0
2009-05-20 18:32:00,3.16283,3.16367,3.15936,3.16168,7750000.0
2009-05-20 18:33:00,3.16045,3.16488,3.15841,3.16488,10130000.0
2009-05-20 18:34:00,3.16482,3.16566,3.16292,3.16566,8250000.0
2009-05-20 18:35:00,3.16614,3.16722,3.16033,3.16358,10000000.0
2009-05-20 18:36:00,3.16324,3.16592,3.16238,3.1642,8250000.0
2009-05-20 18:37:00,3.16462,3.16727,3.16246,3.16727,13750000.0
2009-05-20 18:38:00,3.16409,3.16664,3.16259,3.16584,9500000.0
2009-05-20 18:39:00,3.16649,3.16664,3.16007,3.16664,10000000.0
2009-05-20 18:40:00,3.16319,3.16752,3.16317,3.16393,9630000.0
2009-05-20 18:41:00,3.16558,3.16844,3.16309,3.16844,7750000.0
2009-05-20 18:42:00,3.1669,3.1672,3.16229,3.16351,11000000.0
2009-05-20 18:43:00,3.16395,3.16573,3.16207,3.16315,11630000.0
2009-05-20 18:44:00,3.16171,3.16405,3.15871,3.16261,8500000.0
2009-05-20 18:45:00,3.16256,3.16385,3.15782,3.16155,7130000.0
2009-05-20 18:46:00,3.16005,3.16241,3.1589,3.16108,5250000.0
2009-05-20 18:47:00,3.16029,3.16316,3.16029,3.16296,5250000.0
2009-05-20 18:48:00,3.16123,3.16313,3.15821,3.16283,8000000.0
2009-05-20 18:49:00,3.16166,3.16364,3.15932,3.1603,10000000.0
2009-05-20 18:50:00,3.16318,3.16447,3.16241,3.16447,9250000.0
2009-05-20 18:51:00,3.16189,3.16487,3.16144,3.16144,13500000.0
2009-05-20 18:52:00,3.16245,3.16583,3.16157,3.16583,9500000.0
2009-05-20 18:53:00,3.16457,3.16473,3.1618,3.16242,8630000.0
2009-05-20 18:54:00,3.16239,3.16426,3.15993,3.15993,8500000.0
2009-05-20 18:55:00,3.1637,3.16608,3.16211,3.16388,5750000.0
2009-05-20 18:56:00,3.1621,3.16493,3.16147,3.1638,13380000.0
2009-05-20 18:57:00,3.16124,3.16339,3.16065,3.16117,11500000.0
2009-05-20 18:58:00,3.16122,3.16531,3.1604,3.16144,9250000.0
2009-05-20 18:59:00,3.16509,3.16509,3.16173,3.16241,6380000.0
2009-05-20 19:00:00,3.16177,3.16615,3.16159,3.16615,8760000.0
2009-05-20 19:01:00,3.16519,3.16519,3.15935,3.15983,11750000.0
2009-05-20 19:02:00,3.16474,3.16474,3.1607,3.16211,6630000.0
2009-05-20 19:03:00,3.16026,3.16425,3.15936,3.16193,6250000.0
2009-05-20 19:04:00,3.16054,3.16396,3.15934,3.16316,12500000.0
2009-05-20 19:05:00,3.1648,3.16487,3.16261,3.16368,7000000.0
2009-05-20 19:06:00,3.16445,3.16445,3.15991,3.16434,14000000.0
2009-05-20 19:07:00,3.16152,3.164,3.1607,3.1607,5750000.0
2009-05-20 19:08:00,3.16111,3.1645,3.15913,3.16154,7500000.0
2009-05-20 19:09:00,3.16318,3.16318,3.15851,3.15853,6000000.0
2009-05-20 19:10:00,3.16104,3.16104,3.15722,3.15755,9000000.0
2009-05-20 19:11:00,3.16041,3.16081,3.15445,3.15531,8750000.0
2009-05-20 19:12:00,3.1534,3.16029,3.1534,3.16029,8000000.0
2009-05-20 19:13:00,3.15678,3.15855,3.15024,3.15779,12500000.0
2009-05-20 19:14:00,3.15826,3.15826,3.1519,3.15469,7500000.0
2009-05-20 19:15:00,3.1569,3.15693,3.15202,3.1557,5130000.0
2009-05-20 19:16:00,3.15761,3.15781,3.15143,3.15638,7000000.0
2009-05-20 19:17:00,3.15703,3.15703,3.15094,3.156,10630000.0
2009-05-20 19:18:00,3.15267,3.1569,3.15267,3.15649,7130000.0
2009-05-20 19:19:00,3.15362,3.15736,3.15362,3.15448,8250000.0
2009-05-20 19:20:00,3.15582,3.15712,3.15383,3.15383,5750000.0
2009-05-20 19:21:00,3.15801,3.15823,3.15478,3.15806,8630000.0
2009-05-20 19:22:00,3.15548,3.15803,3.15381,3.15381,8750000.0
2009-05-20 19:23:00,3.15752,3.15761,3.1545,3.15588,6250000.0
2009-05-20 19:24:00,3.15177,3.15599,3.15177,3.15592,13000000.0
2009-05-20 19:25:00,3.15255,3.15531,3.15255,3.15368,5750000.0
2009-05-20 19:26:00,3.15356,3.15636,3.15202,3.15598,12250000.0
2009-05-20 19:27:00,3.15289,3.15434,3.14963,3.15067,7250000.0
2009-05-20 19:28:00,3.15102,3.15418,3.14861,3.15211,9750000.0
2009-05-20 19:29:00,3.14805,3.15083,3.14562,3.14755,8750000.0
2009-05-20 19:30:00,3.14973,3.15088,3.14547,3.14934,7750000.0
2009-05-20 19:31:00,3.149,3.15071,3.14583,3.14819,6250000.0
2009-05-20 19:32:00,3.14865,3.14943,3.14454,3.14829,6250000.0
2009-05-20 19:33:00,3.15059,3.15059,3.14449,3.14461,18000000.0
2009-05-20 19:34:00,3.14776,3.14776,3.14231,3.14565,7380000.0
2009-05-20 19:35:00,3.14812,3.14879,3.1479,3.14879,7380000.0
2009-05-20 19:36:00,3.14804,3.15035,3.14682,3.14908,13750000.0
2009-05-20 19:37:00,3.14733,3.14997,3.14645,3.14856,14750000.0
2009-05-20 19:38:00,3.14681,3.14765,3.14574,3.14765,6250000.0
2009-05-20 19:39:00,3.14454,3.14986,3.14454,3.1482,12500000.0
2009-05-20 19:40:00,3.14854,3.14899,3.14659,3.14808,7250000.0
2009-05-20 19:41:00,3.14363,3.14874,3.14292,3.14314,13750000.0
2009-05-20 19:42:00,3.1462,3.14664,3.14315,3.14509,10750000.0
2009-05-20 19:43:00,3.14666,3.14666,3.14031,3.14316,7500000.0
2009-05-20 19:44:00,3.14289,3.14368,3.14073,3.14264,6380000.0
2009-05-20 19:45:00,3.14269,3.14475,3.13888,3.14399,7750000.0
2009-05-20 19:46:00,3.14063,3.14393,3.14033,3.14146,15500000.0
2009-05-20 19:47:00,3.14218,3.14373,3.14035,3.14035,6750000.0
2009-05-20 19:48:00,3.144,3.14474,3.14004,3.14245,8630000.0
2009-05-20 19:49:00,3.14404,3.14461,3.13815,3.13815,11250000.0
2009-05-20 19:50:00,3.14333,3.14391,3.13967,3.1408,8750000.0
2009-05-20 19:51:00,3.14404,3.14523,3.14275,3.14275,6750000.0
2009-05-20 19:52:00,3.14304,3.14462,3.14151,3.14151,8750000.0
2009-05-20 19:53:00,3.1441,3.14445,3.14075,3.14308,8250000.0
2009-05-20 19:54:00,3.14235,3.14373,3.13997,3.14184,10500000.0
2009-05-20 19:55:00,3.14273,3.14488,3.14052,3.14367,8500000.0
2009-05-20 19:56:00,3.14427,3.14539,3.14202,3.14467,13000000.0
2009-05-20 19:57:00,3.14485,3.14627,3.1411,3.14333,10750000.0
2009-05-20 19:58:00,3.14236,3.14481,3.14168,3.14241,9750000.0
2009-05-20 19:59:00,3.14334,3.14445,3.13784,3.14314,5750000.0
2009-05-20 20:00:00,3.14019,3.14246,3.13744,3.13744,13630000.0
2009-05-20 20:01:00,3.13941,3.14016,3.13733,3.1378,13750000.0
2009-05-20 20:02:00,3.1375,3.13775,3.13394,3.1374,5250000.0
2009-05-20 20:03:00,3.13767,3.14048,3.13679,3.13699,11750000.0
2009-05-20 20:04:00,3.13902,3.14196,3.13902,3.14078,6750000.0
2009-05-20 20:05:00,3.14318,3.14676,3.14086,3.14349,10750000.0
2009-05-20 20:06:00,3.14326,3.14326,3.14069,3.14267,6250000.0
2009-05-20 20:07:00,3.14171,3.14171,3.13663,3.13978,8000000.0
2009-05-20 20:08:00,3.14068,3.14139,3.13943,3.14047,10000000.0
2009-05-20 20:09:00,3.14264,3.14264,3.13623,3.13945,11260000.0
2009-05-20 20:10:00,3.1357,3.14023,3.13396,3.13764,7250000.0
2009-05-20 20:11:00,3.13769,3.14047,3.13508,3.13841,7500000.0
2009-05-20 20:12:00,3.13797,3.14019,3.1375,3.13764,7000000.0
2009-05-20 20:13:00,3.13573,3.14339,3.13559,3.13659,11250000.0
2009-05-20 20:14:00,3.14226,3.14414,3.13825,3.13825,7000000.0
2009-05-20 20:15:00,3.14263,3.14505,3.13906,3.13906,11750000.0
2009-05-20 20:16:00,3.14392,3.14425,3.13965,3.14214,13250000.0
2009-05-20 20:17:00,3.14153,3.14609,3.13926,3.13926,8500000.0
2009-05-20 20:18:00,3.1436,3.14436,3.13795,3.13984,13750000.0
2009-05-20 20:19:00,3.14139,3.14243,3.13907,3.13944,8380000.0
2009-05-20 20:20:00,3.13892,3.14072,3.13592,3.13592,5500000.0
2009-05-20 20:21:00,3.13804,3.14064,3.13662,3.13895,11750000.0
2009-05-20 20:22:00,3.13691,3.14018,3.13691,3.13875,8380000.0
2009-05-20 20:23:00,3.14066,3.14066,3.13292,3.1362,10750000.0
2009-05-20 20:24:00,3.13802,3.13802,3.13314,3.13393,8500000.0
2009-05-20 20:25:00,3.1334,3.13754,3.13075,3.13075,12500000.0
2009-05-20 20:26:00,3.13476,3.13611,3.13099,3.13255,6630000.0
2009-05-20 20:27:00,3.13385,3.13469,3.13014,3.13304,6250000.0
2009-05-20 20:28:00,3.13372,3.13508,3.13063,3.13508,15750000.0
2009-05-20 20:29:00,3.13013,3.13412,3.12728,3.12728,13630000.0
2009-05-20 20:30:00,3.12677,3.12951,3.12624,3.12944,9000000.0
2009-05-20 20:31:00,3.12725,3.13196,3.12647,3.12851,13000000.0
2009-05-20 20:32:00,3.12921,3.13275,3.12799,3.12876,14000000.0
2009-05-20 20:33:00,3.12875,3.13322,3.12875,3.12889,11880000.0
2009-05-20 20:34:00,3.13372,3.13443,3.12886,3.13254,14000000.0
2009-05-20 20:35:00,3.1284,3.13428,3.1284,3.13154,13250000.0
2009-05-20 20:36:00,3.13342,3.1336,3.13116,3.13116,11250000.0
2009-05-20 20:37:00,3.1296,3.13269,3.12716,3.12772,13250000.0
2009-05-20 20:38:00,3.12735,3.12807,3.12191,3.1248,8750000.0
2009-05-20 20:39:00,3.12837,3.12837,3.12525,3.12535,5500000.0
2009-05-20 20:40:00,3.12512,3.12848,3.12256,3.12256,5630000.0
2009-05-20 20:41:00,3.12475,3.12967,3.12475,3.12702,13880000.0
2009-05-20 20:42:00,3.12499,3.12902,3.12347,3.12863,9000000.0
2009-05-20 20:43:00,3.12996,3.13058,3.12582,3.12798,7130000.0
2009-05-20 20:44:00,3.1254,3.13098,3.1254,3.12931,6000000.0
2009-05-20 20:45:00,3.12938,3.13,3.12827,3.12827,6250000.0
2009-05-20 20:46:00,3.1273,3.12899,3.12254,3.12254,7750000.0
2009-05-20 20:47:00,3.1269,3.1296,3.12599,3.12599,9250000.0
2009-05-20 20:48:00,3.12607,3.1286,3.12607,3.12678,12000000.0
2009-05-20 20:49:00,3.1267,3.12877,3.12276,3.12806,13500000.0
2009-05-20 20:50:00,3.12504,3.12832,3.12479,3.12712,8250000.0
2009-05-20 20:51:00,3.12692,3.12897,3.12639,3.12667,8500000.0
2009-05-20 20:52:00,3.12595,3.12834,3.12181,3.12181,8500000.0
2009-05-20 20:53:00,3.1281,3.1281,3.12482,3.12662,5750000.0
2009-05-20 20:54:00,3.12575,3.12862,3.12199,3.12258,13880000.0
2009-05-20 20:55:00,3.12586,3.12789,3.12363,3.12591,9750000.0
2009-05-20 20:56:00,3.12549,3.12758,3.12432,3.12631,7250000.0
2009-05-20 20:57:00,3.12456,3.12875,3.12437,3.12696,10250000.0
2009-05-20 20:58:00,3.12956,3.12956,3.12471,3.12471,7250000.0
2009-05-20 20:59:00,3.12923,3.12923,3.12726,3.12727,7500000.0
2009-05-20 21:00:00,3.1269,3.12862,3.12653,3.12699,8250000.0
2009-05-20 21:01:00,3.12757,3.12956,3.12354,3.12354,5750000.0
2009-05-20 21:02:00,3.12769,3.13018,3.12731,3.12731,12000000.0
2009-05-20 21:03:00,3.12957,3.13062,3.12604,3.12604,6250000.0
2009-05-20 21:04:00,3.12767,3.13108,3.12606,3.12997,15130000.0
2009-05-20 21:05:00,3.12945,3.13101,3.12483,3.12927,10750000.0
2009-05-20 21:06:00,3.12625,3.13144,3.12502,3.12828,7750000.0
2009-05-20 21:07:00,3.12841,3.13047,3.12838,3.12912,6000000.0
2009-05-20 21:08:00,3.12962,3.13144,3.12913,3.12913,6000000.0
2009-05-20 21:09:00,3.12685,3.129,3.12302,3.12302,7250000.0
2009-05-20 21:10:00,3.1277,3.12937,3.12484,3.1285,12250000.0
2009-05-20 21:11:00,3.12615,3.13083,3.12615,3.12931,10000000.0
2009-05-20 21:12:00,3.12984,3.13099,3.12527,3.13053,10000000.0
2009-05-20 21:13:00,3.13228,3.13377,3.12708,3.13173,7000000.0
2009-05-20 21:14:00,3.1328,3.13501,3.12977,3.13391,9000000.0
2009-05-20 21:15:00,3.13006,3.1359,3.13006,3.1359,7750000.0
2009-05-20 21:16:00,3.13601,3.13941,3.13601,3.13777,10250000.0
2009-05-20 21:17:00,3.1366,3.1366,3.13209,3.1332,7750000.0
2009-05-20 21:18:00,3.13331,3.13774,3.13074,3.13662,7750000.0
2009-05-20 21:19:00,3.13683,3.13817,3.13518,3.13715,7630000.0
2009-05-20 21:20:00,3.13707,3.13891,3.13565,3.13737,7000000.0
2009-05-20 21:21:00,3.13816,3.13861,3.13477,3.1359,10880000.0
2009-05-20 21:22:00,3.13803,3.13968,3.13488,3.13908,13000000.0
2009-05-20 21:23:00,3.1385,3.1407,3.13704,3.13861,7500000.0
2009-05-20 21:24:00,3.13951,3.14046,3.13771,3.13962,6750000.0
2009-05-20 21:25:00,3.13822,3.14218,3.13822,3.14114,8380000.0
2009-05-20 21:26:00,3.14042,3.14291,3.14042,3.14092,8130000.0
2009-05-20 21:27:00,3.14102,3.14205,3.13689,3.13689,10250000.0
2009-05-20 21:28:00,3.1398,3.14179,3.1378,3.13877,9500000.0
2009-05-20 21:29:00,3.13537,3.14062,3.13463,3.13714,14250000.0
2009-05-20 21:30:00,3.13769,3.1393,3.13382,3.1393,7500000.0
2009-05-20 21:31:00,3.13864,3.13864,3.13345,3.13827,7750000.0
2009-05-20 21:32:00,3.13844,3.13881,3.13528,3.13825,8880000.0
2009-05-20 21:33:00,3.13801,3.13961,3.13525,3.13944,9500000.0
2009-05-20 21:34:00,3.13827,3.14104,3.13581,3.13959,9750000.0
2009-05-20 21:35:00,3.13816,3.14136,3.13558,3.13558,13380000.0
2009-05-20 21:36:00,3.13964,3.14122,3.13605,3.13605,9750000.0
2009-05-20 21:37:00,3.14217,3.14329,3.13792,3.14073,10750000.0
2009-05-20 21:38:00,3.13797,3.14175,3.13797,3.14024,7750000.0
2009-05-20 21:39:00,3.13879,3.13982,3.13415,3.13759,16750000.0
2009-05-20 21:40:00,3.13752,3.13855,3.13554,3.13709,13250000.0
2009-05-20 21:41:00,3.13888,3.13914,3.13625,3.13788,5630000.0
2009-05-20 21:42:00,3.13795,3.1409,3.13765,3.14082,6000000.0
2009-05-20 21:43:00,3.13893,3.14098,3.13719,3.14056,15250000.0
2009-05-20 21:44:00,3.14182,3.14445,3.14072,3.14164,6250000.0
2009-05-20 21:45:00,3.14109,3.14297,3.13944,3.14065,9000000.0
2009-05-20 21:46:00,3.14041,3.14438,3.14041,3.14258,8500000.0
2009-05-20 21:47:00,3.13978,3.14387,3.13978,3.14245,7000000.0
2009-05-20 21:48:00,3.14293,3.14469,3.14261,3.14376,8500000.0
2009-05-20 21:49:00,3.14317,3.14482,3.14133,3.14388,6500000.0
2009-05-20 21:50:00,3.14334,3.1451,3.13918,3.14418,9000000.0
2009-05-20 21:51:00,3.14516,3.15073,3.14516,3.14794,12500000.0
2009-05-20 21:52:00,3.14904,3.15005,3.14659,3.14659,6000000.0
2009-05-20 21:53:00,3.14811,3.15045,3.14594,3.14594,11500000.0
2009-05-20 21:54:00,3.1488,3.15095,3.14743,3.1492,9500000.0
2009-05-20 21:55:00,3.14691,3.15044,3.14691,3.14925,11250000.0
2009-05-20 21:56:00,3.15126,3.15126,3.14746,3.14746,11500000.0
2009-05-20 21:57:00,3.14999,3.15084,3.14481,3.14925,14750000.0
2009-05-20 21:58:00,3.14967,3.15003,3.14784,3.15003,11250000.0
2009-05-20 21:59:00,3.1495,3.15125,3.14584,3.14584,9000000.0
2009-05-20 22:00:00,3.1508,3.15199,3.1484,3.1484,6000000.0
2009-05-20 22:01:00,3.15117,3.15268,3.1496,3.1496,5500000.0
2009-05-20 22:02:00,3.14738,3.15256,3.14738,3.15084,10000000.0
2009-05-20 22:03:00,3.15137,3.15354,3.14999,3.14999,12750000.0
2009-05-20 22:04:00,3.1493,3.15275,3.1493,3.15119,7250000.0
2009-05-20 22:05:00,3.15132,3.15234,3.15037,3.15129,5630000.0
2009-05-20 22:06:00,3.1517,3.15353,3.15004,3.1512,11750000.0
2009-05-20 22:07:00,3.15157,3.15239,3.14761,3.15075,8500000.0
2009-05-20 22:08:00,3.1509,3.15223,3.14831,3.15013,14250000.0
2009-05-20 22:09:00,3.14727,3.15167,3.14613,3.15004,6500000.0
2009-05-20 22:10:00,3.14828,3.15144,3.14828,3.15043,6250000.0
2009-05-20 22:11:00,3.14966,3.15176,3.1486,3.1486,9000000.0
2009-05-20 22:12:00,3.14804,3.15225,3.14804,3.15063,6000000.0
2009-05-20 22:13:00,3.15015,3.15131,3.14887,3.15002,7750000.0
2009-05-20 22:14:00,3.15072,3.15098,3.14844,3.14994,12500000.0
2009-05-20 22:15:00,3.15029,3.15361,3.14854,3.14907,10500000.0
2009-05-20 22:16:00,3.15109,3.15109,3.1459,3.14918,5500000.0
2009-05-20 22:17:00,3.14923,3.15049,3.14413,3.1488,6250000.0
2009-05-20 22:18:00,3.15126,3.15208,3.14628,3.14967,9500000.0
2009-05-20 22:19:00,3.1498,3.15128,3.14902,3.14921,5500000.0
2009-05-20 22:20:00,3.15177,3.15177,3.14482,3.15019,9250000.0
2009-05-20 22:21:00,3.14989,3.15217,3.14826,3.14826,15750000.0
2009-05-20 22:22:00,3.1494,3.1522,3.14919,3.15133,5500000.0
2009-05-20 22:23:00,3.1506,3.15333,3.15057,3.15327,7500000.0
2009-05-20 22:24:00,3.15068,3.15239,3.14819,3.15057,8130000.0
2009-05-20 22:25:00,3.15323,3.15323,3.14768,3.15055,8250000.0
2009-05-20 22:26:00,3.15133,3.15204,3.15044,3.15044,6880000.0
2009-05-20 22:27:00,3.15149,3.1523,3.1467,3.15056,7380000.0
2009-05-20 22:28:00,3.15065,3.15323,3.14866,3.15106,10750000.0
2009-05-20 22:29:00,3.15222,3.15338,3.14923,3.15027,5500000.0
2009-05-20 22:30:00,3.15158,3.15291,3.1485,3.15007,8000000.0
2009-05-20 22:31:00,3.15198,3.15333,3.15015,3.15102,5630000.0
2009-05-20 22:32:00,3.15113,3.15317,3.14886,3.15137,9750000.0
2009-05-20 22:33:00,3.15221,3.1538,3.14832,3.15137,8750000.0
2009-05-20 22:34:00,3.15212,3.15274,3.14965,3.14979,5500000.0
2009-05-20 22:35:00,3.14693,3.15145,3.14693,3.14891,6750000.0
2009-05-20 22:36:00,3.1508,3.15223,3.14956,3.15024,7000000.0
2009-05-20 22:37:00,3.14699,3.1518,3.14699,3.1518,9000000.0
2009-05-20 22:38:00,3.15039,3.15262,3.14832,3.15059,16880000.0
2009-05-20 22:39:00,3.1505,3.15187,3.14735,3.15021,10500000.0
2009-05-20 22:40:00,3.14706,3.15127,3.14542,3.14893,8000000.0
2009-05-20 22:41:00,3.14684,3.15286,3.14684,3.15286,10250000.0
2009-05-20 22:42:00,3.15151,3.15163,3.15104,3.15106,8250000.0
2009-05-20 22:43:00,3.15297,3.15329,3.14934,3.15141,13380000.0
2009-05-20 22:44:00,3.15142,3.15341,3.14955,3.15269,6000000.0
2009-05-20 22:45:00,3.15235,3.15343,3.14704,3.14704,8000000.0
2009-05-20 22:46:00,3.15004,3.15264,3.14925,3.14925,6500000.0
2009-05-20 22:47:00,3.1492,3.15121,3.14734,3.15068,14250000.0
2009-05-20 22:48:00,3.15251,3.15418,3.15185,3.15185,8750000.0
2009-05-20 22:49:00,3.15069,3.15373,3.14977,3.15158,10250000.0
2009-05-20 22:50:00,3.15075,3.15244,3.14712,3.15119,14250000.0
2009-05-20 22:51:00,3.1511,3.15308,3.14858,3.14983,5500000.0
2009-05-20 22:52:00,3.152,3.15409,3.152,3.15242,10500000.0
2009-05-20 22:53:00,3.15393,3.15393,3.14899,3.15074,12500000.0
2009-05-20 22:54:00,3.15125,3.15495,3.14934,3.15219,10500000.0
2009-05-20 22:55:00,3.14974,3.15389,3.14943,3.15389,15630000.0
2009-05-20 22:56:00,3.15117,3.15305,3.15111,3.15305,5750000.0
2009-05-20 22:57:00,3.14946,3.15364,3.14916,3.15152,12750000.0
2009-05-20 22:58:00,3.15053,3.15185,3.14982,3.15063,7750000.0
2009-05-20 22:59:00,3.14961,3.15333,3.14905,3.15082,10250000.0
2009-05-20 23:00:00,3.15144,3.15199,3.15021,3.15199,15880000.0
2009-05-20 23:01:00,3.1478,3.15206,3.1478,3.15181,8500000.0
2009-05-20 23:02:00,3.15241,3.15241,3.14809,3.15073,7250000.0
2009-05-20 23:03:00,3.15081,3.15161,3.14925,3.15083,7750000.0
2009-05-20 23:04:00,3.14742,3.15058,3.14689,3.1502,8630000.0
2009-05-20 23:05:00,3.15141,3.15203,3.14983,3.15122,8500000.0
2009-05-20 23:06:00,3.15071,3.15126,3.14911,3.15062,9750000.0
2009-05-20 23:07:00,3.15044,3.15111,3.14713,3.15059,5250000.0
2009-05-20 23:08:00,3.14883,3.15267,3.14826,3.15233,7250000.0
2009-05-20 23:09:00,3.15102,3.15205,3.14707,3.1501,9000000.0
2009-05-20 23:10:00,3.15102,3.15272,3.14943,3.14943,11750000.0
2009-05-20 23:11:00,3.14758,3.1528,3.14758,3.1527,6750000.0
2009-05-20 23:12:00,3.148,3.15231,3.148,3.15192,9130000.0
2009-05-20 23:13:00,3.1522,3.1535,3.15107,3.15309,11130000.0
2009-05-20 23:14:00,3.15017,3.1531,3.14906,3.15141,7250000.0
2009-05-20 23:15:00,3.15006,3.15247,3.1496,3.1496,8880000.0
2009-05-20 23:16:00,3.15089,3.15221,3.15018,3.15105,15250000.0
2009-05-20 23:17:00,3.15335,3.15342,3.14665,3.15282,13000000.0
2009-05-20 23:18:00,3.15224,3.15361,3.1475,3.15052,14000000.0
2009-05-20 23:19:00,3.15077,3.15386,3.14773,3.15386,10500000.0
2009-05-20 23:20:00,3.14691,3.15254,3.14548,3.15024,6750000.0
2009-05-20 23:21:00,3.14968,3.15344,3.14968,3.1524,5750000.0
2009-05-20 23:22:00,3.15044,3.15387,3.14971,3.15084,7000000.0
2009-05-20 23:23:00,3.15161,3.15161,3.14855,3.15091,5250000.0
2009-05-20 23:24:00,3.15331,3.15465,3.14979,3.15465,9880000.0
2009-05-20 23:25:00,3.14695,3.15357,3.1464,3.14706,12250000.0
2009-05-20 23:26:00,3.14977,3.15363,3.14977,3.15359,5500000.0
2009-05-20 23:27:00,3.15324,3.15403,3.15104,3.1529,9500000.0
2009-05-20 23:28:00,3.15365,3.15511,3.14969,3.15048,14750000.0
2009-05-20 23:29:00,3.15465,3.15811,3.14812,3.14812,7130000.0
2009-05-20 23:30:00,3.15319,3.15319,3.14627,3.15287,8630000.0
2009-05-20 23:31:00,3.15042,3.15223,3.14544,3.15223,9630000.0
2009-05-20 23:32:00,3.14524,3.1519,3.14524,3.1486,8250000.0
2009-05-20 23:33:00,3.14574,3.15062,3.14558,3.14558,11750000.0
2009-05-20 23:34:00,3.1471,3.15087,3.14477,3.1477,9000000.0
2009-05-20 23:35:00,3.14782,3.15161,3.14645,3.14701,10250000.0
2009-05-20 23:36:00,3.15455,3.15455,3.14573,3.14894,9500000.0
2009-05-20 23:37:00,3.15021,3.1522,3.1484,3.14859,7750000.0
2009-05-20 23:38:00,3.14931,3.15214,3.14744,3.15211,11500000.0
2009-05-20 23:39:00,3.14933,3.15407,3.14873,3.15312,7000000.0
2009-05-20 23:40:00,3.15284,3.15624,3.14831,3.1514,11500000.0
2009-05-20 23:41:00,3.15205,3.15697,3.15121,3.15245,13500000.0
2009-05-20 23:42:00,3.15192,3.15682,3.15192,3.15302,8500000.0
2009-05-20 23:43:00,3.14825,3.15733,3.14825,3.15733,7750000.0
2009-05-20 23:44:00,3.15248,3.15774,3.15149,3.15774,13000000.0
2009-05-20 23:45:00,3.15623,3.15623,3.1533,3.15358,5130000.0
2009-05-20 23:46:00,3.14983,3.15765,3.14847,3.15335,18750000.0
2009-05-20 23:47:00,3.15095,3.15684,3.15005,3.15244,16250000.0
2009-05-20 23:48:00,3.1488,3.15614,3.1488,3.15073,11380000.0
2009-05-20 23:49:00,3.15759,3.15759,3.14958,3.15054,9250000.0
2009-05-20 23:50:00,3.15318,3.15528,3.14803,3.15133,7750000.0
2009-05-20 23:51:00,3.15016,3.15592,3.14863,3.1513,11000000.0
2009-05-20 23:52:00,3.15143,3.1562,3.14713,3.1562,7000000.0
2009-05-20 23:53:00,3.15613,3.15613,3.14991,3.14991,7500000.0
2009-05-20 23:54:00,3.15074,3.15715,3.1505,3.15715,10130000.0
2009-05-20 23:55:00,3.14874,3.15399,3.14874,3.15062,5250000.0
2009-05-20 23:56:00,3.15311,3.15558,3.15126,3.15126,6750000.0
2009-05-20 23:57:00,3.15009,3.15579,3.15009,3.1548,7880000.0
2009-05-20 23:58:00,3.15033,3.15203,3.1493,3.15078,9750000.0
2009-05-20 23:59:00,3.15077,3.15619,3.14956,3.15619,9750000.0
2009-05-21 00:00:00,3.15437,3.15625,3.15033,3.15033,6750000.0
2009-05-21 00:01:00,3.15549,3.15549,3.14724,3.1504,6250000.0
2009-05-21 00:02:00,3.15002,3.15386,3.15002,3.15006,8500000.0
2009-05-21 00:03:00,3.15197,3.15371,3.14911,3.14939,7500000.0
2009-05-21 00:04:00,3.15072,3.1553,3.15002,3.15164,10380000.0
2009-05-21 00:05:00,3.15186,3.15366,3.14623,3.14994,6250000.0
2009-05-21 00:06:00,3.14832,3.15456,3.14832,3.15152,7380000.0
2009-05-21 00:07:00,3.14777,3.15193,3.14777,3.14975,10500000.0
2009-05-21 00:08:00,3.15125,3.15545,3.14963,3.14963,11250000.0
2009-05-21 00:09:00,3.15032,3.15399,3.14894,3.15158,5250000.0
2009-05-21 00:10:00,3.15091,3.15587,3.15091,3.15553,7380000.0
2009-05-21 00:11:00,3.14978,3.1548,3.149,3.149,10750000.0
2009-05-21 00:12:00,3.14965,3.15408,3.14911,3.14933,7500000.0
2009-05-21 00:13:00,3.15058,3.15305,3.14717,3.15305,11500000.0
2009-05-21 00:14:00,3.1487,3.15302,3.14846,3.15162,6500000.0
2009-05-21 00:15:00,3.14809,3.15194,3.14555,3.15194,7500000.0
2009-05-21 00:16:00,3.14743,3.1541,3.14743,3.15039,7500000.0
2009-05-21 00:17:00,3.15037,3.15422,3.15037,3.15342,6250000.0
2009-05-21 00:18:00,3.15479,3.15619,3.15091,3.15416,6250000.0
2009-05-21 00:19:00,3.15231,3.15437,3.14992,3.15232,9250000.0
2009-05-21 00:20:00,3.15524,3.15524,3.14953,3.15313,14750000.0
2009-05-21 00:21:00,3.14936,3.15347,3.14787,3.14787,6750000.0
2009-05-21 00:22:00,3.15599,3.15599,3.15036,3.15036,8250000.0
2009-05-21 00:23:00,3.1558,3.1558,3.1486,3.15539,9000000.0
2009-05-21 00:24:00,3.15056,3.15508,3.14924,3.15508,6500000.0
2009-05-21 00:25:00,3.15021,3.1555,3.15021,3.15399,10750000.0
2009-05-21 00:26:00,3.15374,3.15496,3.14918,3.14918,6000000.0
2009-05-21 00:27:00,3.1506,3.15438,3.14971,3.15249,12880000.0
2009-05-21 00:28:00,3.15188,3.1555,3.1482,3.1555,10500000.0
2009-05-21 00:29:00,3.15458,3.15458,3.14676,3.14676,9250000.0
2009-05-21 00:30:00,3.1518,3.15395,3.1495,3.15023,9750000.0
2009-05-21 00:31:00,3.1521,3.15393,3.14831,3.14872,5500000.0
2009-05-21 00:32:00,3.15082,3.15431,3.14781,3.15173,13500000.0
2009-05-21 00:33:00,3.15404,3.15516,3.1497,3.1497,6250000.0
2009-05-21 00:34:00,3.15082,3.15447,3.14919,3.15196,6250000.0
2009-05-21 00:35:00,3.14838,3.15585,3.14744,3.14925,13250000.0
2009-05-21 00:36:00,3.14973,3.1546,3.14573,3.15444,6250000.0
2009-05-21 00:37:00,3.14547,3.15112,3.14547,3.15041,13750000.0
2009-05-21 00:38:00,3.14851,3.15578,3.14851,3.15578,9500000.0
2009-05-21 00:39:00,3.15115,3.15209,3.14901,3.15063,5250000.0
2009-05-21 00:40:00,3.14945,3.15582,3.14833,3.15128,13500000.0
2009-05-21 00:41:00,3.15031,3.15517,3.15031,3.1539,8500000.0
2009-05-21 00:42:00,3.15291,3.15448,3.14813,3.15014,9000000.0
2009-05-21 00:43:00,3.15008,3.15615,3.15008,3.15028,8750000.0
2009-05-21 00:44:00,3.15612,3.15612,3.14882,3.14985,11000000.0
2009-05-21 00:45:00,3.15098,3.15467,3.15017,3.15079,9250000.0
2009-05-21 00:46:00,3.14889,3.15665,3.14889,3.15031,8630000.0
2009-05-21 00:47:00,3.15197,3.15625,3.1515,3.1515,11250000.0
2009-05-21 00:48:00,3.14831,3.15236,3.14802,3.15129,9250000.0
2009-05-21 00:49:00,3.15174,3.15665,3.1502,3.1502,14500000.0
2009-05-21 00:50:00,3.15282,3.15521,3.14718,3.14906,11250000.0
2009-05-21 00:51:00,3.15669,3.15669,3.15153,3.15153,10500000.0
2009-05-21 00:52:00,3.15122,3.15122,3.14868,3.14893,9250000.0
2009-05-21 00:53:00,3.1548,3.15508,3.14992,3.14992,12000000.0
2009-05-21 00:54:00,3.15104,3.15562,3.14845,3.15061,9510000.0
2009-05-21 00:55:00,3.14968,3.15393,3.14818,3.14897,9130000.0
2009-05-21 00:56:00,3.14991,3.15428,3.14893,3.14893,15250000.0
2009-05-21 00:57:00,3.15497,3.15497,3.14802,3.14802,8750000.0
2009-05-21 00:58:00,3.14868,3.14899,3.1445,3.1476,18000000.0
2009-05-21 00:59:00,3.14872,3.14898,3.14447,3.14898,10250000.0
2009-05-21 01:00:00,3.15112,3.15274,3.14673,3.14973,8500000.0
2009-05-21 01:01:00,3.14752,3.14871,3.14517,3.14749,10130000.0
2009-05-21 01:02:00,3.14817,3.15146,3.14743,3.14743,11380000.0
2009-05-21 01:03:00,3.14708,3.14824,3.14449,3.14759,8750000.0
2009-05-21 01:04:00,3.1502,3.15286,3.14706,3.14706,7000000.0
2009-05-21 01:05:00,3.14838,3.15319,3.14834,3.14834,8130000.0
2009-05-21 01:06:00,3.14871,3.15192,3.14871,3.14883,5500000.0
2009-05-21 01:07:00,3.14969,3.1518,3.14649,3.14649,8880000.0
2009-05-21 01:08:00,3.15261,3.15454,3.14949,3.15454,5750000.0
2009-05-21 01:09:00,3.1479,3.15177,3.14674,3.15177,7750000.0
2009-05-21 01:10:00,3.14528,3.15227,3.14459,3.15227,9500000.0
2009-05-21 01:11:00,3.15224,3.15332,3.14391,3.15332,15500000.0
2009-05-21 01:12:00,3.15009,3.15244,3.14764,3.14764,7500000.0
2009-05-21 01:13:00,3.14846,3.15136,3.14846,3.14858,6500000.0
2009-05-21 01:14:00,3.14737,3.1525,3.14618,3.14825,9250000.0
2009-05-21 01:15:00,3.14749,3.15174,3.14698,3.14871,9000000.0
2009-05-21 01:16:00,3.14679,3.15301,3.14679,3.15224,8750000.0
2009-05-21 01:17:00,3.14787,3.1516,3.14579,3.15083,9000000.0
2009-05-21 01:18:00,3.14771,3.15156,3.14376,3.14633,14750000.0
2009-05-21 01:19:00,3.14964,3.15296,3.14737,3.14737,9510000.0
2009-05-21 01:20:00,3.14711,3.15168,3.14673,3.15168,6750000.0
2009-05-21 01:21:00,3.1473,3.15223,3.14696,3.15223,9250000.0
2009-05-21 01:22:00,3.14707,3.15168,3.14593,3.14593,11250000.0
2009-05-21 01:23:00,3.14515,3.15057,3.14515,3.14719,8250000.0
2009-05-21 01:24:00,3.14299,3.14948,3.14299,3.14392,5500000.0
2009-05-21 01:25:00,3.1451,3.15108,3.14339,3.14713,10000000.0
2009-05-21 01:26:00,3.1416,3.15023,3.1414,3.1414,13380000.0
2009-05-21 01:27:00,3.14578,3.15112,3.14578,3.14692,11250000.0
2009-05-21 01:28:00,3.1463,3.15139,3.14563,3.14685,14000000.0
2009-05-21 01:29:00,3.14691,3.14983,3.14486,3.14646,6750000.0
2009-05-21 01:30:00,3.14804,3.14909,3.14316,3.14316,8250000.0
2009-05-21 01:31:00,3.14585,3.15075,3.14581,3.14704,7250000.0
2009-05-21 01:32:00,3.14621,3.15037,3.14406,3.15037,10000000.0
2009-05-21 01:33:00,3.14733,3.14932,3.14336,3.14491,9250000.0
2009-05-21 01:34:00,3.14735,3.14949,3.14351,3.14503,6000000.0
2009-05-21 01:35:00,3.15014,3.15054,3.14574,3.14659,8750000.0
2009-05-21 01:36:00,3.14692,3.15191,3.14692,3.14831,12000000.0
2009-05-21 01:37:00,3.14471,3.1505,3.14369,3.14396,20500000.0
2009-05-21 01:38:00,3.14982,3.1516,3.14694,3.1472,6750000.0
2009-05-21 01:39:00,3.14737,3.15015,3.14682,3.14907,7500000.0
2009-05-21 01:40:00,3.14894,3.14944,3.14667,3.14667,7380000.0
2009-05-21 01:41:00,3.14774,3.15364,3.14464,3.15364,10130000.0
2009-05-21 01:42:00,3.1483,3.14839,3.14268,3.14414,11880000.0
2009-05-21 01:43:00,3.14934,3.15236,3.14515,3.15236,8500000.0
2009-05-21 01:44:00,3.14655,3.15161,3.14359,3.1484,17750000.0
2009-05-21 01:45:00,3.14897,3.15286,3.14321,3.15284,10750000.0
2009-05-21 01:46:00,3.14607,3.15295,3.14497,3.1451,10630000.0
2009-05-21 01:47:00,3.15007,3.15252,3.14775,3.15252,8750000.0
2009-05-21 01:48:00,3.14632,3.15216,3.14477,3.15018,7250000.0
2009-05-21 01:49:00,3.14697,3.15064,3.14637,3.14719,13000000.0
2009-05-21 01:50:00,3.14467,3.14824,3.14443,3.14692,8500000.0
2009-05-21 01:51:00,3.14455,3.15068,3.14434,3.15068,5500000.0
2009-05-21 01:52:00,3.14546,3.15105,3.14546,3.1471,11500000.0
2009-05-21 01:53:00,3.14601,3.14965,3.14326,3.14326,6250000.0
2009-05-21 01:54:00,3.14599,3.15046,3.14313,3.14699,10380000.0
2009-05-21 01:55:00,3.1443,3.15065,3.14374,3.14686,16250000.0
2009-05-21 01:56:00,3.14339,3.15059,3.14201,3.15059,6500000.0
2009-05-21 01:57:00,3.14681,3.14983,3.14324,3.14661,14250000.0
2009-05-21 01:58:00,3.14754,3.14935,3.14229,3.1452,8000000.0
2009-05-21 02:01:00,3.14848,3.15008,3.14546,3.14546,5250000.0
2009-05-21 02:02:00,3.15203,3.15203,3.14196,3.14196,17750000.0
2009-05-21 02:03:00,3.14655,3.14893,3.1416,3.14577,13750000.0
2009-05-21 02:04:00,3.14549,3.15024,3.1451,3.14662,8880000.0
2009-05-21 02:05:00,3.14571,3.14959,3.14406,3.14406,9750000.0
2009-05-21 02:06:00,3.1462,3.14991,3.14485,3.14561,10000000.0
2009-05-21 02:07:00,3.14605,3.14937,3.14329,3.14684,7500000.0
2009-05-21 02:08:00,3.14851,3.15052,3.14374,3.14725,8630000.0
2009-05-21 02:09:00,3.14861,3.15116,3.14721,3.14721,6250000.0
2009-05-21 02:10:00,3.14727,3.15092,3.14457,3.14821,7630000.0
2009-05-21 02:11:00,3.14829,3.15393,3.14803,3.15393,6750000.0
2009-05-21 02:12:00,3.15303,3.15365,3.14905,3.14905,5250000.0
2009-05-21 02:13:00,3.14892,3.15344,3.14859,3.14859,8500000.0
2009-05-21 02:14:00,3.14954,3.15306,3.14848,3.15057,6130000.0
2009-05-21 02:15:00,3.15007,3.15516,3.14983,3.1536,8500000.0
2009-05-21 02:16:00,3.15041,3.15591,3.15041,3.15395,5630000.0
2009-05-21 02:17:00,3.15217,3.15444,3.14961,3.15444,8000000.0
2009-05-21 02:18:00,3.14891,3.15325,3.14887,3.15302,7250000.0
2009-05-21 02:19:00,3.15166,3.15366,3.1483,3.1483,6380000.0
2009-05-21 02:20:00,3.1507,3.15373,3.14921,3.14921,9750000.0
2009-05-21 02:21:00,3.15059,3.15225,3.14659,3.14659,7130000.0
2009-05-21 02:22:00,3.15036,3.1526,3.14628,3.14965,10000000.0
2009-05-21 02:23:00,3.15091,3.15285,3.14926,3.1503,8500000.0
2009-05-21 02:24:00,3.1504,3.15449,3.15027,3.15126,6250000.0
2009-05-21 02:25:00,3.15057,3.15514,3.15057,3.15514,8500000.0
2009-05-21 02:26:00,3.151,3.1551,3.14597,3.15038,20760000.0
2009-05-21 02:27:00,3.15184,3.15333,3.14668,3.14944,6000000.0
2009-05-21 02:28:00,3.14921,3.15347,3.146,3.146,17380000.0
2009-05-21 02:29:00,3.1555,3.1555,3.1462,3.14804,11750000.0
2009-05-21 02:30:00,3.14904,3.15382,3.14743,3.15018,5250000.0
2009-05-21 02:31:00,3.15037,3.15509,3.148,3.14978,21500000.0
2009-05-21 02:32:00,3.15579,3.15579,3.15005,3.15005,7250000.0
2009-05-21 02:33:00,3.15038,3.15279,3.14825,3.1495,7130000.0
2009-05-21 02:34:00,3.15107,3.15319,3.1491,3.1491,9250000.0
2009-05-21 02:35:00,3.15041,3.15383,3.14899,3.1498,5500000.0
2009-05-21 02:36:00,3.14642,3.15297,3.14642,3.14985,6500000.0
2009-05-21 02:37:00,3.15026,3.15362,3.14896,3.15161,7500000.0
2009-05-21 02:38:00,3.15076,3.15312,3.14974,3.15069,5500000.0
2009-05-21 02:39:00,3.15044,3.15478,3.15036,3.1517,8500000.0
2009-05-21 02:40:00,3.15291,3.15387,3.14903,3.14903,8500000.0
2009-05-21 02:41:00,3.15118,3.1528,3.14746,3.15039,5500000.0
2009-05-21 02:42:00,3.15449,3.15449,3.148,3.15181,5250000.0
2009-05-21 02:43:00,3.15229,3.15393,3.14873,3.15166,7750000.0
2009-05-21 02:44:00,3.15121,3.15485,3.14893,3.1518,10750000.0
2009-05-21 02:45:00,3.15028,3.15444,3.14974,3.15136,8750000.0
2009-05-21 02:46:00,3.15222,3.15402,3.15086,3.15087,5250000.0
2009-05-21 02:47:00,3.14975,3.15408,3.14975,3.15065,7000000.0
2009-05-21 02:48:00,3.15145,3.15369,3.14641,3.14641,10000000.0
2009-05-21 02:49:00,3.15161,3.15326,3.1466,3.1484,12000000.0
2009-05-21 02:50:00,3.14822,3.15277,3.14822,3.15064,6250000.0
2009-05-21 02:51:00,3.14737,3.15246,3.14737,3.15246,9750000.0
2009-05-21 02:52:00,3.15507,3.15507,3.14704,3.14741,8250000.0
2009-05-21 02:53:00,3.14909,3.1524,3.1476,3.15041,10000000.0
2009-05-21 02:54:00,3.14841,3.15403,3.14822,3.15046,12250000.0
2009-05-21 02:55:00,3.15183,3.15342,3.14705,3.15023,5500000.0
2009-05-21 02:56:00,3.14938,3.15333,3.14743,3.14743,9750000.0
2009-05-21 02:57:00,3.14908,3.15583,3.14908,3.15583,9500000.0
2009-05-21 02:58:00,3.15161,3.15315,3.14987,3.15053,8750000.0
2009-05-21 02:59:00,3.15062,3.15472,3.14586,3.14586,10880000.0
2009-05-21 03:00:00,3.14993,3.15349,3.14659,3.15104,5630000.0
2009-05-21 03:01:00,3.15007,3.15311,3.14674,3.15017,8880000.0
2009-05-21 03:02:00,3.14844,3.15316,3.14682,3.14682,7500000.0
2009-05-21 03:03:00,3.15073,3.1527,3.14609,3.14609,5750000.0
2009-05-21 03:04:00,3.14865,3.1523,3.14639,3.14884,8250000.0
2009-05-21 03:05:00,3.14911,3.1524,3.14911,3.14969,6000000.0
2009-05-21 03:06:00,3.15205,3.15295,3.14554,3.14767,12000000.0
2009-05-21 03:07:00,3.14861,3.15253,3.14836,3.14938,6750000.0
2009-05-21 03:08:00,3.14808,3.15275,3.14787,3.14874,8500000.0
2009-05-21 03:09:00,3.14666,3.15238,3.14664,3.14901,11250000.0
2009-05-21 03:10:00,3.14766,3.1516,3.14689,3.1487,6750000.0
2009-05-21 03:11:00,3.14458,3.15047,3.14458,3.14819,6000000.0
2009-05-21 03:12:00,3.14664,3.15118,3.14628,3.14796,6750000.0
2009-05-21 03:13:00,3.14542,3.14947,3.14304,3.14705,6250000.0
2009-05-21 03:14:00,3.15231,3.15231,3.14409,3.14409,5500000.0
2009-05-21 03:15:00,3.14752,3.15061,3.14394,3.14724,6250000.0
2009-05-21 03:16:00,3.14729,3.15087,3.14334,3.14851,10750000.0
2009-05-21 03:17:00,3.14785,3.15063,3.14401,3.14709,12000000.0
2009-05-21 03:18:00,3.15099,3.15188,3.1488,3.15188,12630000.0
2009-05-21 03:19:00,3.14764,3.14963,3.14684,3.14718,6500000.0
2009-05-21 03:20:00,3.14872,3.14986,3.14503,3.14503,8130000.0
2009-05-21 03:21:00,3.14403,3.1529,3.14403,3.1492,13630000.0
2009-05-21 03:22:00,3.14962,3.15008,3.14885,3.14885,5500000.0
2009-05-21 03:23:00,3.15346,3.15346,3.1471,3.14795,6000000.0
2009-05-21 03:24:00,3.14799,3.15128,3.14799,3.14814,9630000.0
2009-05-21 03:25:00,3.1533,3.1533,3.14648,3.148,5750000.0
2009-05-21 03:26:00,3.14753,3.15144,3.14358,3.14997,5250000.0
2009-05-21 03:27:00,3.14328,3.15142,3.14328,3.14874,8250000.0
2009-05-21 03:28:00,3.14588,3.15198,3.1455,3.1455,13250000.0
2009-05-21 03:29:00,3.15271,3.15292,3.1456,3.14816,14130000.0
2009-05-21 03:30:00,3.14541,3.15256,3.14541,3.14926,8500000.0
2009-05-21 03:31:00,3.15096,3.1519,3.14608,3.14929,13000000.0
2009-05-21 03:32:00,3.15091,3.15218,3.14554,3.14884,7630000.0
2009-05-21 03:33:00,3.15035,3.15035,3.14821,3.14901,6750000.0
2009-05-21 03:34:00,3.14519,3.15191,3.14519,3.1473,7500000.0
2009-05-21 03:35:00,3.14908,3.15114,3.14847,3.14957,6000000.0
2009-05-21 03:36:00,3.15086,3.15227,3.14692,3.14692,11500000.0
2009-05-21 03:37:00,3.15083,3.15275,3.14661,3.14773,10880000.0
2009-05-21 03:38:00,3.15264,3.15264,3.14326,3.14326,5250000.0
2009-05-21 03:39:00,3.1538,3.1538,3.14864,3.14864,11750000.0
2009-05-21 03:40:00,3.14997,3.15183,3.149,3.15183,5630000.0
2009-05-21 03:41:00,3.14713,3.14922,3.14661,3.14771,7250000.0
2009-05-21 03:42:00,3.14793,3.15142,3.14564,3.14839,9500000.0
2009-05-21 03:43:00,3.14524,3.15022,3.14524,3.14706,10380000.0
2009-05-21 03:44:00,3.14917,3.15155,3.14757,3.1488,11250000.0
2009-05-21 03:45:00,3.14906,3.15344,3.14753,3.14753,15000000.0
2009-05-21 03:46:00,3.1483,3.15247,3.14788,3.14912,9250000.0
2009-05-21 03:47:00,3.14988,3.15313,3.14794,3.14839,8750000.0
2009-05-21 03:48:00,3.154,3.154,3.14531,3.14766,12250000.0
2009-05-21 03:49:00,3.15018,3.15235,3.14679,3.14775,10380000.0
2009-05-21 03:50:00,3.14992,3.15217,3.14852,3.14892,9000000.0
2009-05-21 03:51:00,3.14825,3.15202,3.14825,3.14885,7750000.0
2009-05-21 03:52:00,3.14948,3.15158,3.14681,3.14868,7250000.0
2009-05-21 03:53:00,3.14796,3.1519,3.14754,3.14841,11500000.0
2009-05-21 03:54:00,3.14693,3.15207,3.14693,3.14765,7880000.0
2009-05-21 03:55:00,3.14798,3.15127,3.14537,3.14807,11750000.0
2009-05-21 03:56:00,3.15328,3.15328,3.1464,3.1464,5250000.0
2009-05-21 03:57:00,3.14708,3.15129,3.14594,3.14842,6500000.0
2009-05-21 03:58:00,3.14564,3.15058,3.14564,3.14698,9250000.0
2009-05-21 03:59:00,3.15095,3.15095,3.14489,3.14746,10000000.0
2009-05-21 04:00:00,3.15009,3.15222,3.14629,3.15222,6250000.0
2009-05-21 04:01:00,3.14773,3.15113,3.1467,3.14709,9750000.0
2009-05-21 04:02:00,3.15093,3.15111,3.14532,3.14867,9250000.0
2009-05-21 04:03:00,3.14857,3.15104,3.14489,3.1464,8250000.0
2009-05-21 04:04:00,3.14793,3.15074,3.14659,3.15074,6000000.0
2009-05-21 04:05:00,3.14762,3.14934,3.14559,3.14559,6500000.0
2009-05-21 04:06:00,3.14548,3.15166,3.14266,3.15166,6000000.0
2009-05-21 04:07:00,3.14735,3.152,3.14535,3.152,6250000.0
2009-05-21 04:08:00,3.14663,3.15196,3.14606,3.14678,9000000.0
2009-05-21 04:09:00,3.14669,3.152,3.14587,3.152,8000000.0
2009-05-21 04:10:00,3.14786,3.15077,3.14232,3.14552,8000000.0
2009-05-21 04:11:00,3.14602,3.14904,3.14487,3.14785,5500000.0
2009-05-21 04:12:00,3.14785,3.14971,3.14178,3.14617,8250000.0
2009-05-21 04:13:00,3.14759,3.14989,3.14263,3.14389,5750000.0
2009-05-21 04:14:00,3.14828,3.14963,3.14316,3.14568,8500000.0
2009-05-21 04:15:00,3.14538,3.15072,3.14326,3.14326,6500000.0
2009-05-21 04:16:00,3.14615,3.14959,3.14349,3.14349,7750000.0
2009-05-21 04:17:00,3.14449,3.14922,3.14355,3.14542,10000000.0
2009-05-21 04:18:00,3.14413,3.14989,3.14322,3.14989,9000000.0
2009-05-21 04:19:00,3.14558,3.14752,3.14245,3.14391,9500000.0
2009-05-21 04:20:00,3.1444,3.14968,3.14087,3.14968,8000000.0
2009-05-21 04:21:00,3.14436,3.14973,3.14404,3.146,8250000.0
2009-05-21 04:22:00,3.14525,3.14772,3.14397,3.14397,8750000.0
2009-05-21 04:23:00,3.14275,3.14841,3.1425,3.14841,7500000.0
2009-05-21 04:24:00,3.14103,3.14798,3.14103,3.14353,9000000.0
2009-05-21 04:25:00,3.14315,3.14929,3.14278,3.14589,7750000.0
2009-05-21 04:26:00,3.14259,3.15009,3.14259,3.15009,7500000.0
2009-05-21 04:27:00,3.14467,3.1493,3.14365,3.1493,8000000.0
2009-05-21 04:28:00,3.14292,3.14873,3.14292,3.14421,12500000.0
2009-05-21 04:29:00,3.15048,3.15048,3.14122,3.14473,7750000.0
2009-05-21 04:30:00,3.14626,3.14868,3.14106,3.14106,6000000.0
2009-05-21 04:31:00,3.14232,3.14878,3.14132,3.14386,8250000.0
2009-05-21 04:32:00,3.14398,3.14949,3.13922,3.14937,6000000.0
2009-05-21 04:33:00,3.14397,3.14887,3.13961,3.14887,8750000.0
2009-05-21 04:34:00,3.14849,3.14849,3.14291,3.14291,5250000.0
2009-05-21 04:35:00,3.14516,3.14778,3.14262,3.14308,13750000.0
2009-05-21 04:36:00,3.148,3.148,3.13813,3.14218,8000000.0
2009-05-21 04:37:00,3.1411,3.14568,3.13545,3.14228,6250000.0
2009-05-21 04:38:00,3.14546,3.14546,3.13739,3.14172,8130000.0
2009-05-21 04:39:00,3.14203,3.14362,3.13971,3.13971,9000000.0
2009-05-21 04:40:00,3.14145,3.14243,3.13772,3.14173,7500000.0
2009-05-21 04:41:00,3.14156,3.14281,3.13685,3.14215,9750000.0
2009-05-21 04:42:00,3.14085,3.14292,3.14085,3.14274,10250000.0
2009-05-21 04:43:00,3.14394,3.14478,3.14301,3.14407,9630000.0
2009-05-21 04:44:00,3.14308,3.14308,3.13949,3.14145,7750000.0
2009-05-21 04:45:00,3.14229,3.14311,3.14091,3.14311,7750000.0
2009-05-21 04:46:00,3.13944,3.14534,3.13944,3.14368,7500000.0
2009-05-21 04:47:00,3.14224,3.14366,3.14056,3.14056,15630000.0
2009-05-21 04:48:00,3.14344,3.14344,3.14035,3.143,10380000.0
2009-05-21 04:49:00,3.14192,3.14192,3.13884,3.14179,9500000.0
2009-05-21 04:50:00,3.14163,3.14352,3.1381,3.14068,8250000.0
2009-05-21 04:51:00,3.14239,3.14239,3.13745,3.14088,10750000.0
2009-05-21 04:52:00,3.14203,3.14329,3.13872,3.14193,8000000.0
2009-05-21 04:53:00,3.13976,3.14384,3.13869,3.14228,6750000.0
2009-05-21 04:54:00,3.14142,3.14254,3.13939,3.14199,8500000.0
2009-05-21 04:55:00,3.14121,3.14243,3.13728,3.1413,9000000.0
2009-05-21 04:56:00,3.1413,3.14438,3.13873,3.14438,7000000.0
2009-05-21 04:57:00,3.14029,3.14202,3.13821,3.13865,7250000.0
2009-05-21 04:58:00,3.14267,3.14336,3.13792,3.13792,5500000.0
2009-05-21 04:59:00,3.14012,3.14326,3.13721,3.14014,11250000.0
2009-05-21 05:00:00,3.14259,3.144,3.14002,3.14187,11500000.0
2009-05-21 05:01:00,3.14189,3.14189,3.1378,3.13959,12250000.0
2009-05-21 05:02:00,3.13975,3.14317,3.13778,3.14122,10750000.0
2009-05-21 05:03:00,3.14187,3.14449,3.14163,3.14267,8010000.0
2009-05-21 05:04:00,3.14215,3.14232,3.13888,3.1395,6500000.0
2009-05-21 05:05:00,3.14288,3.14376,3.14028,3.14084,11000000.0
2009-05-21 05:06:00,3.14331,3.1436,3.13929,3.1427,12880000.0
2009-05-21 05:07:00,3.1426,3.1448,3.13844,3.14048,10130000.0
2009-05-21 05:08:00,3.14238,3.1443,3.14185,3.1443,7000000.0
2009-05-21 05:09:00,3.14278,3.14628,3.14217,3.14352,9000000.0
2009-05-21 05:10:00,3.14369,3.14558,3.14153,3.14398,8130000.0
2009-05-21 05:11:00,3.14022,3.1434,3.13796,3.1434,7000000.0
2009-05-21 05:12:00,3.14241,3.14667,3.14241,3.14341,9250000.0
2009-05-21 05:13:00,3.14434,3.14481,3.14074,3.14353,10250000.0
2009-05-21 05:14:00,3.14411,3.14654,3.14397,3.14397,14250000.0
2009-05-21 05:15:00,3.14455,3.14472,3.14082,3.14082,8750000.0
2009-05-21 05:16:00,3.14388,3.14576,3.14187,3.14467,11500000.0
2009-05-21 05:17:00,3.14226,3.14575,3.13974,3.14428,7380000.0
2009-05-21 05:18:00,3.14311,3.14352,3.13892,3.14035,7500000.0
2009-05-21 05:19:00,3.14383,3.14614,3.14171,3.14288,9630000.0
2009-05-21 05:20:00,3.14365,3.14437,3.14032,3.14437,12500000.0
2009-05-21 05:21:00,3.14523,3.14593,3.14258,3.14417,14750000.0
2009-05-21 05:22:00,3.14492,3.1468,3.14362,3.14511,6750000.0
2009-05-21 05:23:00,3.146,3.14808,3.14341,3.1445,12250000.0
2009-05-21 05:24:00,3.14502,3.14833,3.14148,3.14591,8880000.0
2009-05-21 05:25:00,3.14607,3.14635,3.1418,3.14561,9000000.0
2009-05-21 05:26:00,3.14568,3.14746,3.14324,3.14579,15000000.0
2009-05-21 05:27:00,3.1458,3.14618,3.14077,3.14618,6500000.0
2009-05-21 05:28:00,3.14512,3.14788,3.14389,3.1448,11750000.0
2009-05-21 05:29:00,3.14228,3.14785,3.14228,3.14459,6000000.0
2009-05-21 05:30:00,3.14439,3.14631,3.14439,3.14606,11750000.0
2009-05-21 05:31:00,3.14618,3.14768,3.14435,3.14543,8750000.0
2009-05-21 05:32:00,3.1462,3.14778,3.14347,3.14423,5250000.0
2009-05-21 05:33:00,3.1491,3.1491,3.14606,3.14727,9500000.0
2009-05-21 05:34:00,3.14641,3.14705,3.14243,3.14705,7250000.0
2009-05-21 05:35:00,3.14446,3.14817,3.14207,3.14207,6630000.0
2009-05-21 05:36:00,3.14578,3.14844,3.14087,3.14844,11130000.0
2009-05-21 05:37:00,3.14548,3.14548,3.14118,3.14118,8500000.0
2009-05-21 05:38:00,3.14392,3.14738,3.14392,3.14586,11250000.0
2009-05-21 05:39:00,3.14537,3.14546,3.14179,3.14519,13630000.0
2009-05-21 05:40:00,3.1454,3.14714,3.14407,3.14607,8000000.0
2009-05-21 05:41:00,3.14514,3.14605,3.14306,3.14507,10250000.0
2009-05-21 05:42:00,3.14752,3.1483,3.14468,3.14468,6880000.0
2009-05-21 05:43:00,3.14667,3.14904,3.14188,3.14904,11750000.0
2009-05-21 05:44:00,3.14625,3.14625,3.14191,3.14579,5250000.0
2009-05-21 05:45:00,3.14639,3.14839,3.14505,3.14661,9000000.0
2009-05-21 05:46:00,3.14424,3.14561,3.14142,3.14543,22130000.0
2009-05-21 05:47:00,3.14517,3.14937,3.14517,3.1467,12000000.0
2009-05-21 05:48:00,3.14561,3.14561,3.1402,3.14454,11880000.0
2009-05-21 05:49:00,3.14464,3.14672,3.14125,3.14125,20380000.0
2009-05-21 05:50:00,3.14333,3.14814,3.14268,3.14814,7750000.0
2009-05-21 05:51:00,3.1435,3.1458,3.14177,3.14555,20630000.0
2009-05-21 05:52:00,3.14545,3.14706,3.14274,3.14499,13000000.0
2009-05-21 05:53:00,3.14513,3.15116,3.14268,3.14483,12880000.0
2009-05-21 05:54:00,3.14433,3.14709,3.1436,3.14475,12500000.0
2009-05-21 05:55:00,3.14466,3.14889,3.14246,3.14875,19000000.0
2009-05-21 05:56:00,3.14623,3.14623,3.13972,3.14512,11500000.0
2009-05-21 05:57:00,3.14526,3.14817,3.14288,3.14434,12500000.0
2009-05-21 05:58:00,3.14368,3.14611,3.14205,3.14509,10250000.0
2009-05-21 05:59:00,3.1443,3.14583,3.13862,3.1453,16000000.0
2009-05-21 06:00:00,3.14037,3.14655,3.14037,3.14425,8250000.0
2009-05-21 06:01:00,3.14547,3.14797,3.14515,3.14565,13250000.0
2009-05-21 06:02:00,3.14363,3.14534,3.14217,3.14217,11500000.0
2009-05-21 06:03:00,3.14118,3.14526,3.14118,3.14498,5500000.0
2009-05-21 06:04:00,3.14551,3.14652,3.14194,3.14513,7750000.0
2009-05-21 06:05:00,3.14541,3.14553,3.14355,3.14432,8750000.0
2009-05-21 06:06:00,3.14313,3.14676,3.14313,3.1456,6130000.0
2009-05-21 06:07:00,3.14373,3.1453,3.14303,3.1453,8500000.0
2009-05-21 06:08:00,3.14658,3.14718,3.14105,3.14189,5500000.0
2009-05-21 06:09:00,3.14527,3.14803,3.14136,3.14421,6250000.0
2009-05-21 06:10:00,3.14115,3.14495,3.14115,3.14415,7000000.0
2009-05-21 06:11:00,3.1441,3.14743,3.14297,3.14594,11380000.0
2009-05-21 06:12:00,3.14494,3.14498,3.14252,3.14498,9500000.0
2009-05-21 06:13:00,3.14207,3.14677,3.14207,3.14534,5500000.0
2009-05-21 06:14:00,3.14374,3.14568,3.14374,3.14457,8500000.0
2009-05-21 06:15:00,3.14481,3.14719,3.14085,3.14603,5500000.0
2009-05-21 06:16:00,3.14653,3.14802,3.14332,3.14544,9500000.0
2009-05-21 06:17:00,3.14577,3.14577,3.14516,3.1457,9250000.0
2009-05-21 06:18:00,3.14245,3.14737,3.14245,3.14573,7880000.0
2009-05-21 06:19:00,3.14514,3.14514,3.14089,3.14511,5500000.0
2009-05-21 06:20:00,3.14582,3.14693,3.14376,3.14497,11000000.0
2009-05-21 06:21:00,3.14236,3.14504,3.14236,3.14266,8380000.0
2009-05-21 06:22:00,3.14736,3.14736,3.1418,3.1442,5500000.0
2009-05-21 06:23:00,3.14393,3.14776,3.14223,3.14776,13250000.0
2009-05-21 06:24:00,3.145,3.14529,3.14012,3.14012,7500000.0
2009-05-21 06:25:00,3.14497,3.1468,3.14275,3.14564,7500000.0
2009-05-21 06:26:00,3.14479,3.14606,3.14265,3.14439,11130000.0
2009-05-21 06:27:00,3.14458,3.14469,3.14097,3.1415,7500000.0
2009-05-21 06:28:00,3.1431,3.14647,3.14209,3.1433,7000000.0
2009-05-21 06:29:00,3.14436,3.14669,3.14142,3.14377,9250000.0
2009-05-21 06:30:00,3.14531,3.14614,3.14085,3.14423,8750000.0
2009-05-21 06:31:00,3.14428,3.14465,3.14032,3.14085,8500000.0
2009-05-21 06:32:00,3.14453,3.14786,3.14356,3.14356,5750000.0
2009-05-21 06:33:00,3.14446,3.14526,3.14251,3.14419,7250000.0
2009-05-21 06:34:00,3.14398,3.14744,3.14264,3.14533,8630000.0
2009-05-21 06:35:00,3.14493,3.14724,3.14172,3.14604,8500000.0
2009-05-21 06:36:00,3.14407,3.14407,3.14261,3.1434,7750000.0
2009-05-21 06:37:00,3.14469,3.14728,3.14123,3.14544,11000000.0
2009-05-21 06:38:00,3.14338,3.14546,3.14295,3.14453,16500000.0
2009-05-21 06:39:00,3.14518,3.14777,3.14198,3.14737,5630000.0
2009-05-21 06:40:00,3.14745,3.14783,3.14605,3.14783,10750000.0
2009-05-21 06:41:00,3.14842,3.14957,3.14483,3.14784,11250000.0
2009-05-21 06:42:00,3.14806,3.15229,3.147,3.14737,12250000.0
2009-05-21 06:43:00,3.14607,3.14886,3.14423,3.14848,9380000.0
2009-05-21 06:44:00,3.14613,3.15061,3.14376,3.14816,11250000.0
2009-05-21 06:45:00,3.14758,3.14881,3.14409,3.14409,10000000.0
2009-05-21 06:46:00,3.14749,3.15047,3.14568,3.14568,6250000.0
2009-05-21 06:47:00,3.14991,3.15012,3.14863,3.15004,5630000.0
2009-05-21 06:48:00,3.15017,3.15198,3.14741,3.15156,7750000.0
2009-05-21 06:49:00,3.14872,3.15074,3.1468,3.1468,10000000.0
2009-05-21 06:50:00,3.14946,3.15081,3.14784,3.15038,7500000.0
2009-05-21 06:51:00,3.1502,3.15195,3.14789,3.15073,10500000.0
2009-05-21 06:52:00,3.14913,3.15061,3.14752,3.14915,14750000.0
2009-05-21 06:53:00,3.14912,3.15204,3.14832,3.14832,6380000.0
2009-05-21 06:54:00,3.15021,3.1504,3.14816,3.14816,8750000.0
2009-05-21 06:55:00,3.15256,3.15256,3.14934,3.15001,6250000.0
2009-05-21 06:56:00,3.14913,3.1521,3.14808,3.14808,7750000.0
2009-05-21 06:57:00,3.1464,3.14944,3.1464,3.14737,19250000.0
2009-05-21 06:58:00,3.15048,3.15048,3.14815,3.14901,6500000.0
2009-05-21 06:59:00,3.14819,3.14944,3.14655,3.14774,6750000.0
2009-05-21 07:00:00,3.15045,3.15196,3.14798,3.1505,9000000.0
2009-05-21 07:01:00,3.14956,3.15267,3.14848,3.15001,10750000.0
2009-05-21 07:02:00,3.14987,3.15067,3.1459,3.15067,12630000.0
2009-05-21 07:03:00,3.14805,3.15069,3.14677,3.14677,7750000.0
2009-05-21 07:04:00,3.14892,3.14956,3.1441,3.14827,10000000.0
2009-05-21 07:05:00,3.14806,3.15319,3.14806,3.15004,9250000.0
2009-05-21 07:06:00,3.15255,3.15255,3.14685,3.14937,7250000.0
2009-05-21 07:07:00,3.15023,3.15319,3.14639,3.15027,13000000.0
2009-05-21 07:08:00,3.14803,3.15052,3.14474,3.14474,7000000.0
2009-05-21 07:09:00,3.14846,3.14972,3.14609,3.14758,14250000.0
2009-05-21 07:10:00,3.14633,3.15171,3.14633,3.14947,10500000.0
2009-05-21 07:11:00,3.14878,3.14947,3.14477,3.14895,5500000.0
2009-05-21 07:12:00,3.14859,3.14902,3.14468,3.14902,7750000.0
2009-05-21 07:13:00,3.14824,3.14896,3.14484,3.14637,5250000.0
2009-05-21 07:14:00,3.15014,3.15162,3.14889,3.14889,5250000.0
2009-05-21 07:15:00,3.14932,3.15133,3.14575,3.14962,14750000.0
2009-05-21 07:16:00,3.14738,3.14889,3.14582,3.1487,8500000.0
2009-05-21 07:17:00,3.14635,3.15116,3.14635,3.14834,10750000.0
2009-05-21 07:18:00,3.14794,3.14794,3.1428,3.14589,16500000.0
2009-05-21 07:19:00,3.14908,3.15037,3.14413,3.14709,19010000.0
2009-05-21 07:20:00,3.14515,3.14889,3.14515,3.14769,7000000.0
2009-05-21 07:21:00,3.14897,3.15159,3.14776,3.14963,11250000.0
2009-05-21 07:22:00,3.14921,3.15192,3.14511,3.1476,9250000.0
2009-05-21 07:23:00,3.14844,3.14975,3.14768,3.14885,7750000.0
2009-05-21 07:24:00,3.14962,3.15198,3.14863,3.15137,8000000.0
2009-05-21 07:25:00,3.15046,3.15141,3.14947,3.14947,6380000.0
2009-05-21 07:26:00,3.14606,3.15289,3.14606,3.15005,8250000.0
2009-05-21 07:27:00,3.14934,3.15312,3.14934,3.15312,11630000.0
2009-05-21 07:28:00,3.15029,3.1509,3.14646,3.1509,9750000.0
2009-05-21 07:29:00,3.14971,3.1523,3.14686,3.15019,10250000.0
2009-05-21 07:30:00,3.15028,3.15057,3.14766,3.14952,11380000.0
2009-05-21 07:31:00,3.15057,3.15057,3.14774,3.14848,10130000.0
2009-05-21 07:32:00,3.14588,3.14916,3.14362,3.14916,7250000.0
2009-05-21 07:33:00,3.14628,3.15067,3.14496,3.14985,12250000.0
2009-05-21 07:34:00,3.14916,3.14916,3.14626,3.149,9500000.0
2009-05-21 07:35:00,3.1468,3.14935,3.1468,3.1471,11010000.0
2009-05-21 07:36:00,3.14511,3.14872,3.14425,3.14599,7000000.0
2009-05-21 07:37:00,3.14859,3.14871,3.14771,3.14771,6750000.0
2009-05-21 07:38:00,3.14746,3.14891,3.14473,3.14891,12250000.0
2009-05-21 07:39:00,3.14668,3.14944,3.14668,3.14705,13000000.0
2009-05-21 07:40:00,3.14757,3.14969,3.14371,3.14899,8880000.0
2009-05-21 07:41:00,3.1499,3.15054,3.14698,3.15054,9250000.0
2009-05-21 07:42:00,3.14566,3.15043,3.14503,3.14746,9250000.0
2009-05-21 07:43:00,3.14795,3.1492,3.14625,3.14753,7750000.0
2009-05-21 07:44:00,3.14942,3.14942,3.14694,3.14873,9750000.0
2009-05-21 07:45:00,3.14729,3.14933,3.1464,3.14664,9000000.0
2009-05-21 07:46:00,3.14828,3.1487,3.1424,3.1487,6750000.0
2009-05-21 07:47:00,3.14849,3.14912,3.14559,3.14891,8880000.0
2009-05-21 07:48:00,3.14724,3.14868,3.14492,3.14802,11500000.0
2009-05-21 07:49:00,3.14847,3.14903,3.14746,3.14855,11500000.0
2009-05-21 07:50:00,3.1494,3.15011,3.14533,3.14859,12500000.0
2009-05-21 07:51:00,3.14399,3.14807,3.14399,3.14652,12250000.0
2009-05-21 07:52:00,3.14922,3.14922,3.14491,3.14803,10010000.0
2009-05-21 07:53:00,3.14856,3.14893,3.14423,3.14667,7750000.0
2009-05-21 07:54:00,3.14863,3.15137,3.14619,3.14723,13250000.0
2009-05-21 07:55:00,3.14949,3.15191,3.14949,3.15191,5880000.0
2009-05-21 07:56:00,3.14867,3.15257,3.14867,3.15257,9250000.0
2009-05-21 07:57:00,3.15191,3.15206,3.14856,3.15176,7500000.0
2009-05-21 07:58:00,3.15016,3.15094,3.1479,3.1479,8000000.0
2009-05-21 07:59:00,3.15077,3.15251,3.15077,3.1515,8500000.0
2009-05-21 08:00:00,3.15144,3.15314,3.14759,3.14759,5750000.0
2009-05-21 08:01:00,3.14865,3.15249,3.14825,3.14956,9750000.0
2009-05-21 08:02:00,3.14677,3.1528,3.14578,3.14816,17630000.0
2009-05-21 08:03:00,3.14735,3.15115,3.14725,3.14919,8750000.0
2009-05-21 08:04:00,3.14922,3.15181,3.1485,3.15181,10500000.0
2009-05-21 08:05:00,3.15269,3.15269,3.1477,3.14819,9500000.0
2009-05-21 08:06:00,3.14627,3.15132,3.14627,3.14751,7000000.0
2009-05-21 08:07:00,3.14794,3.14884,3.14491,3.14764,9500000.0
2009-05-21 08:08:00,3.14668,3.14768,3.1426,3.145,9380000.0
2009-05-21 08:09:00,3.14722,3.14722,3.14098,3.14577,8500000.0
2009-05-21 08:10:00,3.14743,3.15095,3.14198,3.14198,5500000.0
2009-05-21 08:11:00,3.14303,3.14733,3.14273,3.14273,8750000.0
2009-05-21 08:12:00,3.14342,3.15019,3.14317,3.14484,11750000.0
2009-05-21 08:13:00,3.14532,3.14762,3.14532,3.14717,5750000.0
2009-05-21 08:14:00,3.14707,3.14793,3.14437,3.1455,9500000.0
2009-05-21 08:15:00,3.14444,3.14803,3.14107,3.14568,9000000.0
2009-05-21 08:16:00,3.14477,3.14633,3.14384,3.14384,6880000.0
2009-05-21 08:17:00,3.14616,3.14707,3.14546,3.14546,7500000.0
2009-05-21 08:18:00,3.14276,3.14757,3.14276,3.14757,8130000.0
2009-05-21 08:19:00,3.14636,3.1486,3.14279,3.14415,7000000.0
2009-05-21 08:20:00,3.14497,3.14659,3.14121,3.14294,7000000.0
2009-05-21 08:21:00,3.14324,3.1483,3.14324,3.14369,8750000.0
2009-05-21 08:22:00,3.14524,3.14865,3.14144,3.14447,10250000.0
2009-05-21 08:23:00,3.14718,3.14718,3.14133,3.14139,5750000.0
2009-05-21 08:24:00,3.1428,3.14505,3.13976,3.14022,7000000.0
2009-05-21 08:25:00,3.14324,3.14588,3.14324,3.14443,13750000.0
2009-05-21 08:26:00,3.14439,3.15056,3.14246,3.14533,7750000.0
2009-05-21 08:27:00,3.14836,3.14846,3.14367,3.14806,8630000.0
2009-05-21 08:28:00,3.1453,3.14962,3.14447,3.14542,11250000.0
2009-05-21 08:29:00,3.14612,3.14666,3.1424,3.14597,5750000.0
2009-05-21 08:30:00,3.14296,3.14934,3.14121,3.14528,15630000.0
2009-05-21 08:31:00,3.13998,3.14625,3.13998,3.14165,6250000.0
2009-05-21 08:32:00,3.14381,3.14701,3.14071,3.14071,5750000.0
2009-05-21 08:33:00,3.14021,3.14356,3.14021,3.14119,5750000.0
2009-05-21 08:34:00,3.14349,3.14349,3.1353,3.13968,7750000.0
2009-05-21 08:35:00,3.14083,3.14637,3.13877,3.14446,7500000.0
2009-05-21 08:36:00,3.14601,3.14755,3.14319,3.14755,12500000.0
2009-05-21 08:37:00,3.14634,3.14983,3.14634,3.14705,8000000.0
2009-05-21 08:38:00,3.14505,3.14886,3.14068,3.14679,10750000.0
2009-05-21 08:39:00,3.14436,3.14788,3.14336,3.14549,8250000.0
2009-05-21 08:40:00,3.14346,3.14944,3.14346,3.14678,8750000.0
2009-05-21 08:41:00,3.14589,3.14831,3.14241,3.14241,12250000.0
2009-05-21 08:42:00,3.14955,3.15064,3.14629,3.14716,8500000.0
2009-05-21 08:43:00,3.14448,3.1492,3.14282,3.14619,17500000.0
2009-05-21 08:44:00,3.14667,3.15208,3.14295,3.14295,10250000.0
2009-05-21 08:45:00,3.14359,3.14913,3.14331,3.14723,9000000.0
2009-05-21 08:46:00,3.14745,3.14859,3.14276,3.1452,5250000.0
2009-05-21 08:47:00,3.14734,3.14778,3.14449,3.14555,6500000.0
2009-05-21 08:48:00,3.14569,3.14974,3.14184,3.14467,12000000.0
2009-05-21 08:49:00,3.14853,3.14853,3.14516,3.14542,5500000.0
2009-05-21 08:50:00,3.14492,3.15067,3.14492,3.1477,7130000.0
2009-05-21 08:51:00,3.14572,3.1523,3.14572,3.14799,9000000.0
2009-05-21 08:52:00,3.14687,3.15265,3.14687,3.14967,10880000.0
2009-05-21 08:53:00,3.14932,3.1508,3.14415,3.14415,12000000.0
2009-05-21 08:54:00,3.15066,3.15261,3.14988,3.1504,7500000.0
2009-05-21 08:55:00,3.15047,3.15323,3.15047,3.15323,5750000.0
2009-05-21 08:56:00,3.15424,3.1573,3.15131,3.15131,8250000.0
2009-05-21 08:57:00,3.15525,3.15729,3.1497,3.15348,11250000.0
2009-05-21 08:58:00,3.15388,3.15438,3.15035,3.1522,5250000.0
2009-05-21 08:59:00,3.1562,3.15783,3.15097,3.15272,21000000.0
2009-05-21 09:00:00,3.1537,3.15607,3.1495,3.15097,8250000.0
2009-05-21 09:01:00,3.15346,3.15714,3.1518,3.15274,11000000.0
2009-05-21 09:02:00,3.15369,3.15841,3.15359,3.15501,8500000.0
2009-05-21 09:03:00,3.15563,3.16136,3.15215,3.16063,12380000.0
2009-05-21 09:04:00,3.16139,3.16399,3.15921,3.15921,6250000.0
2009-05-21 09:05:00,3.15981,3.16299,3.1578,3.15948,15000000.0
2009-05-21 09:06:00,3.15897,3.16569,3.15693,3.16297,12750000.0
2009-05-21 09:07:00,3.16296,3.16571,3.16293,3.16571,8250000.0
2009-05-21 09:08:00,3.16241,3.17114,3.16241,3.17114,13250000.0
2009-05-21 09:09:00,3.1688,3.16951,3.16714,3.16846,7630000.0
2009-05-21 09:10:00,3.16915,3.16915,3.16471,3.16574,9130000.0
2009-05-21 09:11:00,3.16805,3.16859,3.1663,3.16858,9250000.0
2009-05-21 09:12:00,3.16994,3.17058,3.16538,3.16578,7250000.0
2009-05-21 09:13:00,3.16652,3.17079,3.16187,3.1652,9880000.0
2009-05-21 09:14:00,3.16815,3.16815,3.1587,3.1615,7500000.0
2009-05-21 09:15:00,3.16538,3.16877,3.16289,3.16289,13000000.0
2009-05-21 09:16:00,3.16419,3.16529,3.1589,3.16484,12250000.0
2009-05-21 09:17:00,3.1614,3.16447,3.15824,3.16359,7750000.0
2009-05-21 09:18:00,3.16106,3.16664,3.15734,3.16358,8880000.0
2009-05-21 09:19:00,3.16213,3.16488,3.15962,3.16266,5630000.0
2009-05-21 09:20:00,3.1606,3.16206,3.15769,3.16078,10750000.0
2009-05-21 09:21:00,3.163,3.16711,3.15806,3.15985,12500000.0
2009-05-21 09:22:00,3.16264,3.16373,3.15896,3.1607,7250000.0
2009-05-21 09:23:00,3.16404,3.16438,3.15939,3.162,11250000.0
2009-05-21 09:24:00,3.16513,3.16558,3.15763,3.16173,5500000.0
2009-05-21 09:25:00,3.16133,3.1674,3.16009,3.1628,11880000.0
2009-05-21 09:26:00,3.16308,3.16515,3.16308,3.16442,6250000.0
2009-05-21 09:27:00,3.16702,3.16836,3.15984,3.16418,11250000.0
2009-05-21 09:28:00,3.16207,3.16519,3.16132,3.16519,8130000.0
2009-05-21 09:29:00,3.16175,3.16875,3.1593,3.16304,16250000.0
2009-05-21 09:30:00,3.16252,3.16871,3.16252,3.16661,7750000.0
2009-05-21 09:31:00,3.16812,3.16874,3.16221,3.16769,6000000.0
2009-05-21 09:32:00,3.16684,3.16938,3.16168,3.16632,6250000.0
2009-05-21 09:33:00,3.16563,3.17099,3.16195,3.17041,8000000.0
2009-05-21 09:34:00,3.16766,3.17434,3.16709,3.16861,6500000.0
2009-05-21 09:35:00,3.17152,3.17361,3.16701,3.17173,11000000.0
2009-05-21 09:36:00,3.16863,3.17094,3.16635,3.16944,9750000.0
2009-05-21 09:37:00,3.17172,3.17174,3.16581,3.16681,12000000.0
2009-05-21 09:38:00,3.17315,3.17458,3.16857,3.17041,6750000.0
2009-05-21 09:39:00,3.17064,3.17571,3.17031,3.17184,10000000.0
2009-05-21 09:40:00,3.17369,3.17435,3.16956,3.1734,6000000.0
2009-05-21 09:41:00,3.16838,3.17529,3.16838,3.17303,12380000.0
2009-05-21 09:42:00,3.17223,3.17523,3.16894,3.17234,16130000.0
2009-05-21 09:43:00,3.1748,3.1748,3.16985,3.16985,9130000.0
2009-05-21 09:44:00,3.17056,3.17377,3.16919,3.1709,10750000.0
2009-05-21 09:45:00,3.17135,3.17333,3.16933,3.17309,18250000.0
2009-05-21 09:46:00,3.17271,3.17367,3.17157,3.17344,5250000.0
2009-05-21 09:47:00,3.16879,3.17144,3.16831,3.16831,6750000.0
2009-05-21 09:48:00,3.17033,3.17412,3.16904,3.16935,8000000.0
2009-05-21 09:49:00,3.17197,3.17308,3.17044,3.17251,5250000.0
2009-05-21 09:50:00,3.17422,3.17642,3.17119,3.17642,11250000.0
2009-05-21 09:51:00,3.17359,3.17704,3.17275,3.17461,6750000.0
2009-05-21 09:52:00,3.17367,3.17861,3.17364,3.17597,9000000.0
2009-05-21 09:53:00,3.17598,3.18176,3.17514,3.18176,8250000.0
2009-05-21 09:54:00,3.17987,3.18282,3.17593,3.18227,11750000.0
2009-05-21 09:55:00,3.18259,3.18433,3.18106,3.18433,5250000.0
2009-05-21 09:56:00,3.18105,3.18226,3.1763,3.1763,8000000.0
2009-05-21 09:57:00,3.18203,3.18274,3.17779,3.18006,14500000.0
2009-05-21 09:58:00,3.17866,3.18167,3.17547,3.1765,10250000.0
2009-05-21 09:59:00,3.17755,3.17755,3.17109,3.1728,11250000.0
2009-05-21 10:00:00,3.17673,3.17708,3.1702,3.17351,8000000.0
2009-05-21 10:01:00,3.17504,3.17911,3.17226,3.17911,8500000.0
2009-05-21 10:02:00,3.17615,3.17753,3.1701,3.17306,6250000.0
2009-05-21 10:03:00,3.175,3.17757,3.17166,3.17372,10630000.0
2009-05-21 10:04:00,3.17,3.17342,3.16958,3.17279,5630000.0
2009-05-21 10:05:00,3.17104,3.17525,3.1701,3.1708,11000000.0
2009-05-21 10:06:00,3.17035,3.17454,3.16892,3.17072,10750000.0
2009-05-21 10:07:00,3.17342,3.17342,3.16999,3.17022,4880000.0
2009-05-21 10:08:00,3.16708,3.17188,3.16395,3.16699,9500000.0
2009-05-21 10:09:00,3.16832,3.17234,3.16602,3.16602,6750000.0
2009-05-21 10:10:00,3.1685,3.17195,3.16157,3.16157,14500000.0
2009-05-21 10:11:00,3.16489,3.16697,3.15847,3.16338,7510000.0
2009-05-21 10:12:00,3.15926,3.16673,3.15796,3.16307,7000000.0
2009-05-21 10:13:00,3.15769,3.16105,3.15645,3.15997,13130000.0
2009-05-21 10:14:00,3.16456,3.16721,3.15915,3.16147,9500000.0
2009-05-21 10:15:00,3.16125,3.1622,3.15881,3.16082,8500000.0
2009-05-21 10:16:00,3.16434,3.16758,3.15836,3.15836,5250000.0
2009-05-21 10:17:00,3.15946,3.16715,3.15909,3.1608,11750000.0
2009-05-21 10:18:00,3.1601,3.16079,3.15763,3.15807,17130000.0
2009-05-21 10:19:00,3.16249,3.16962,3.15822,3.15845,11000000.0
2009-05-21 10:20:00,3.15551,3.15852,3.15551,3.15575,7500000.0
2009-05-21 10:21:00,3.15797,3.15823,3.15355,3.15355,10500000.0
2009-05-21 10:22:00,3.16083,3.16705,3.15682,3.15934,8000000.0
2009-05-21 10:23:00,3.15997,3.16088,3.15619,3.15824,6250000.0
2009-05-21 10:24:00,3.15874,3.16879,3.15874,3.16138,5250000.0
2009-05-21 10:25:00,3.16247,3.16452,3.16218,3.16241,8250000.0
2009-05-21 10:26:00,3.16638,3.17168,3.16497,3.17168,10500000.0
2009-05-21 10:27:00,3.16986,3.17988,3.16986,3.1758,6750000.0
2009-05-21 10:28:00,3.17895,3.17895,3.1726,3.17573,6750000.0
2009-05-21 10:29:00,3.17421,3.17787,3.17257,3.1727,7000000.0
2009-05-21 10:30:00,3.17607,3.17607,3.17109,3.17196,11130000.0
2009-05-21 10:31:00,3.17481,3.17481,3.16837,3.16837,9630000.0
2009-05-21 10:32:00,3.17255,3.17886,3.1659,3.1659,13750000.0
2009-05-21 10:33:00,3.17277,3.17522,3.16974,3.17088,7750000.0
2009-05-21 10:34:00,3.17249,3.17249,3.16551,3.16551,8250000.0
2009-05-21 10:35:00,3.16854,3.17178,3.16586,3.17178,5500000.0
2009-05-21 10:36:00,3.16858,3.17718,3.16858,3.17396,11000000.0
2009-05-21 10:37:00,3.17912,3.17999,3.17269,3.17419,6750000.0
2009-05-21 10:38:00,3.17678,3.17985,3.17417,3.17985,8750000.0
2009-05-21 10:39:00,3.17919,3.18206,3.17835,3.17978,11000000.0
2009-05-21 10:40:00,3.17592,3.17941,3.17565,3.17678,11130000.0
2009-05-21 10:41:00,3.17689,3.18419,3.17532,3.17793,9250000.0
2009-05-21 10:42:00,3.18067,3.18198,3.17792,3.18198,10250000.0
2009-05-21 10:43:00,3.17885,3.18663,3.17881,3.18237,7750000.0
2009-05-21 10:44:00,3.17993,3.18184,3.17814,3.18122,10750000.0
2009-05-21 10:45:00,3.17747,3.18445,3.17699,3.18027,6250000.0
2009-05-21 10:46:00,3.18154,3.1856,3.18013,3.1856,10000000.0
2009-05-21 10:47:00,3.18092,3.18994,3.18092,3.18994,5500000.0
2009-05-21 10:48:00,3.18999,3.1936,3.18978,3.19303,5500000.0
2009-05-21 10:49:00,3.18942,3.19232,3.18388,3.18388,7750000.0
2009-05-21 10:50:00,3.19286,3.19406,3.1907,3.19406,11500000.0
2009-05-21 10:51:00,3.19115,3.19913,3.19115,3.19492,9500000.0
2009-05-21 10:52:00,3.19469,3.19861,3.19344,3.19344,10380000.0
2009-05-21 10:53:00,3.19502,3.19834,3.19157,3.19557,10750000.0
2009-05-21 10:54:00,3.19723,3.20084,3.19291,3.20084,9750000.0
2009-05-21 10:55:00,3.19917,3.20173,3.19833,3.20173,8250000.0
2009-05-21 10:56:00,3.19983,3.2026,3.19914,3.20095,10750000.0
2009-05-21 10:57:00,3.19894,3.20322,3.19894,3.20322,11500000.0
2009-05-21 10:58:00,3.19955,3.20186,3.19485,3.19485,6750000.0
2009-05-21 10:59:00,3.19551,3.19794,3.19192,3.19424,6750000.0
2009-05-21 11:00:00,3.1922,3.1922,3.18445,3.18968,10250000.0
2009-05-21 11:01:00,3.18808,3.19047,3.18473,3.18884,11880000.0
2009-05-21 11:02:00,3.19042,3.19246,3.18915,3.19143,8000000.0
2009-05-21 11:03:00,3.19349,3.19349,3.18755,3.18755,10000000.0
2009-05-21 11:04:00,3.18746,3.19158,3.18746,3.19158,8250000.0
2009-05-21 11:05:00,3.19003,3.19229,3.18641,3.18842,12500000.0
2009-05-21 11:06:00,3.18911,3.19239,3.18795,3.19147,6380000.0
2009-05-21 11:07:00,3.19096,3.19102,3.18445,3.18445,6000000.0
2009-05-21 11:08:00,3.18855,3.19035,3.18683,3.19035,5750000.0
2009-05-21 11:09:00,3.18966,3.19081,3.18641,3.18946,8500000.0
2009-05-21 11:10:00,3.19126,3.19126,3.18561,3.18803,9750000.0
2009-05-21 11:11:00,3.19044,3.19068,3.1847,3.18957,9750000.0
2009-05-21 11:12:00,3.18841,3.19018,3.1868,3.189,5500000.0
2009-05-21 11:13:00,3.18477,3.19054,3.18291,3.18305,11250000.0
2009-05-21 11:14:00,3.18535,3.18557,3.17871,3.18223,10750000.0
2009-05-21 11:15:00,3.18254,3.18254,3.17641,3.17671,7630000.0
2009-05-21 11:16:00,3.17724,3.17993,3.17707,3.17832,5130000.0
2009-05-21 11:17:00,3.17922,3.18138,3.17538,3.17605,9500000.0
2009-05-21 11:18:00,3.18207,3.18282,3.17551,3.17767,8500000.0
2009-05-21 11:19:00,3.18128,3.1829,3.17683,3.1829,7000000.0
2009-05-21 11:20:00,3.18675,3.18692,3.17812,3.18406,6250000.0
2009-05-21 11:21:00,3.1859,3.1869,3.18028,3.18342,8880000.0
2009-05-21 11:22:00,3.18271,3.18271,3.1785,3.1785,6000000.0
2009-05-21 11:23:00,3.17854,3.18331,3.17599,3.17785,11880000.0
2009-05-21 11:24:00,3.17451,3.17855,3.17426,3.176,8250000.0
2009-05-21 11:25:00,3.17335,3.18016,3.17335,3.17375,15130000.0
2009-05-21 11:26:00,3.17335,3.17984,3.17023,3.17603,11500000.0
2009-05-21 11:27:00,3.17406,3.17676,3.17137,3.17423,7000000.0
2009-05-21 11:28:00,3.18045,3.18134,3.17383,3.17383,9000000.0
2009-05-21 11:29:00,3.17339,3.17597,3.16939,3.17597,5130000.0
2009-05-21 11:30:00,3.17533,3.17899,3.17327,3.17585,6750000.0
2009-05-21 11:31:00,3.17693,3.17754,3.1718,3.17507,8750000.0
2009-05-21 11:32:00,3.17759,3.18178,3.17587,3.18096,13880000.0
2009-05-21 11:33:00,3.18056,3.18305,3.17969,3.18221,11500000.0
2009-05-21 11:34:00,3.18537,3.18642,3.18023,3.18146,11250000.0
2009-05-21 11:35:00,3.1821,3.18688,3.17749,3.18032,13500000.0
2009-05-21 11:36:00,3.18392,3.18392,3.17912,3.17959,7000000.0
2009-05-21 11:37:00,3.17738,3.18373,3.17697,3.18308,6750000.0
2009-05-21 11:38:00,3.17765,3.18152,3.17633,3.18152,5500000.0
2009-05-21 11:39:00,3.1799,3.1811,3.17352,3.17715,13250000.0
2009-05-21 11:40:00,3.1752,3.18627,3.1752,3.1796,15250000.0
2009-05-21 11:41:00,3.1811,3.1824,3.17883,3.17985,9250000.0
2009-05-21 11:42:00,3.18117,3.18659,3.17998,3.18195,6250000.0
2009-05-21 11:43:00,3.17799,3.18168,3.1755,3.18168,10000000.0
2009-05-21 11:44:00,3.17946,3.18237,3.17946,3.18048,7000000.0
2009-05-21 11:45:00,3.1779,3.1863,3.17403,3.18197,9250000.0
2009-05-21 11:46:00,3.18117,3.18468,3.1789,3.17926,5630000.0
2009-05-21 11:47:00,3.17976,3.18235,3.17599,3.18018,13250000.0
2009-05-21 11:48:00,3.17998,3.18608,3.17833,3.18121,16760000.0
2009-05-21 11:49:00,3.18196,3.18202,3.17544,3.17692,13250000.0
2009-05-21 11:50:00,3.17837,3.18101,3.17824,3.18087,7250000.0
2009-05-21 11:51:00,3.18047,3.18201,3.17772,3.17978,5250000.0
2009-05-21 11:52:00,3.17772,3.17773,3.17399,3.17471,9750000.0
2009-05-21 11:53:00,3.179,3.18091,3.17636,3.17674,5500000.0
2009-05-21 11:54:00,3.17401,3.18214,3.17248,3.17712,10250000.0
2009-05-21 11:55:00,3.17628,3.17704,3.17226,3.17226,6250000.0
2009-05-21 11:56:00,3.17877,3.18138,3.17527,3.17646,8750000.0
2009-05-21 11:57:00,3.17271,3.17694,3.1717,3.17324,9500000.0
2009-05-21 11:58:00,3.17393,3.18271,3.17393,3.17616,11880000.0
2009-05-21 11:59:00,3.17853,3.18096,3.17345,3.17577,8250000.0
2009-05-21 12:00:00,3.17682,3.17762,3.17422,3.17731,7750000.0
2009-05-21 12:01:00,3.17382,3.17673,3.17347,3.17605,9750000.0
2009-05-21 12:02:00,3.17369,3.18261,3.17369,3.17553,9630000.0
2009-05-21 12:03:00,3.17805,3.17836,3.17291,3.17291,6880000.0
2009-05-21 12:04:00,3.17603,3.18117,3.17489,3.17746,7880000.0
2009-05-21 12:05:00,3.17924,3.18003,3.17249,3.17766,9880000.0
2009-05-21 12:06:00,3.17813,3.18161,3.17813,3.18161,10000000.0
2009-05-21 12:07:00,3.18182,3.18206,3.17795,3.17994,7250000.0
2009-05-21 12:08:00,3.18198,3.18392,3.17897,3.18231,7000000.0
2009-05-21 12:09:00,3.18486,3.18486,3.17874,3.18367,11500000.0
2009-05-21 12:10:00,3.18073,3.1841,3.17827,3.18387,10750000.0
2009-05-21 12:11:00,3.18296,3.18311,3.17711,3.17908,7000000.0
2009-05-21 12:12:00,3.17884,3.1813,3.17787,3.1813,11130000.0
2009-05-21 12:13:00,3.17882,3.182,3.17528,3.17761,11000000.0
2009-05-21 12:14:00,3.17933,3.17985,3.17543,3.17679,15500000.0
2009-05-21 12:15:00,3.1758,3.17932,3.1752,3.17564,8750000.0
2009-05-21 12:16:00,3.17532,3.17748,3.17237,3.17712,8000000.0
2009-05-21 12:17:00,3.17826,3.1784,3.17616,3.17784,8880000.0
2009-05-21 12:18:00,3.173,3.17926,3.173,3.17397,6000000.0
2009-05-21 12:19:00,3.1809,3.1809,3.1732,3.17911,8000000.0
2009-05-21 12:20:00,3.17822,3.17945,3.17314,3.17696,9500000.0
2009-05-21 12:21:00,3.17929,3.18047,3.17469,3.17683,14000000.0
2009-05-21 12:22:00,3.17969,3.17969,3.17797,3.17814,6750000.0
2009-05-21 12:23:00,3.17756,3.17918,3.17367,3.17573,14000000.0
2009-05-21 12:24:00,3.17485,3.17878,3.17212,3.17878,14000000.0
2009-05-21 12:25:00,3.18026,3.1808,3.17819,3.1808,8250000.0
2009-05-21 12:26:00,3.18164,3.18164,3.17536,3.17742,16000000.0
2009-05-21 12:27:00,3.1769,3.18128,3.17612,3.17911,10380000.0
2009-05-21 12:28:00,3.17865,3.18161,3.17861,3.17927,9000000.0
2009-05-21 12:29:00,3.18167,3.18183,3.17927,3.18095,8500000.0
2009-05-21 12:30:00,3.18199,3.18199,3.17679,3.17679,8000000.0
2009-05-21 12:31:00,3.17813,3.18146,3.17793,3.18102,6130000.0
2009-05-21 12:32:00,3.18119,3.18469,3.18073,3.18129,6000000.0
2009-05-21 12:33:00,3.18346,3.18422,3.18085,3.18085,14000000.0
2009-05-21 12:34:00,3.18196,3.18354,3.18169,3.1835,10250000.0
2009-05-21 12:35:00,3.18355,3.18355,3.17597,3.17612,10000000.0
2009-05-21 12:36:00,3.1812,3.1812,3.175,3.18114,6130000.0
2009-05-21 12:37:00,3.17661,3.18207,3.17507,3.17962,14630000.0
2009-05-21 12:38:00,3.18229,3.18286,3.17555,3.18077,11250000.0
2009-05-21 12:39:00,3.17906,3.18285,3.17906,3.18285,9380000.0
2009-05-21 12:40:00,3.17933,3.18257,3.17933,3.18257,7250000.0
2009-05-21 12:41:00,3.17897,3.1838,3.17897,3.18371,5250000.0
2009-05-21 12:42:00,3.1805,3.18495,3.17822,3.18495,11260000.0
2009-05-21 12:43:00,3.18142,3.1847,3.18142,3.18309,7000000.0
2009-05-21 12:44:00,3.18183,3.18384,3.18029,3.18128,13500000.0
2009-05-21 12:45:00,3.1778,3.18232,3.1778,3.18065,5750000.0
2009-05-21 12:46:00,3.18108,3.18427,3.18016,3.18107,9750000.0
2009-05-21 12:47:00,3.1817,3.18553,3.18018,3.18396,9000000.0
2009-05-21 12:48:00,3.18633,3.18633,3.18066,3.18159,9250000.0
2009-05-21 12:49:00,3.18059,3.18337,3.17847,3.18323,7000000.0
2009-05-21 12:50:00,3.18025,3.18158,3.17719,3.18108,10250000.0
2009-05-21 12:51:00,3.17876,3.18176,3.17643,3.1796,7250000.0
2009-05-21 12:52:00,3.17762,3.18111,3.17711,3.17711,5250000.0
2009-05-21 12:53:00,3.18085,3.18085,3.17685,3.17794,8750000.0
2009-05-21 12:54:00,3.17922,3.18092,3.17635,3.18092,12500000.0
2009-05-21 12:55:00,3.17865,3.18095,3.17419,3.17773,10000000.0
2009-05-21 12:56:00,3.17727,3.18,3.17264,3.17411,14000000.0
2009-05-21 12:57:00,3.17749,3.17982,3.17489,3.17856,8500000.0
2009-05-21 12:58:00,3.18022,3.18129,3.17737,3.17923,16630000.0
2009-05-21 12:59:00,3.17844,3.18228,3.17762,3.17965,9630000.0
2009-05-21 13:00:00,3.18168,3.18168,3.17774,3.17829,11510000.0
2009-05-21 13:01:00,3.17703,3.18002,3.17583,3.17583,12250000.0
2009-05-21 13:02:00,3.18025,3.18044,3.17676,3.17676,13260000.0
2009-05-21 13:03:00,3.17917,3.18165,3.17739,3.17922,12000000.0
2009-05-21 13:04:00,3.17886,3.18345,3.17736,3.18188,12500000.0
2009-05-21 13:05:00,3.18003,3.18478,3.18003,3.18478,11500000.0
2009-05-21 13:06:00,3.18055,3.18628,3.18055,3.18494,10250000.0
2009-05-21 13:07:00,3.1815,3.18556,3.18011,3.18278,12750000.0
2009-05-21 13:08:00,3.18315,3.18542,3.18237,3.18384,8630000.0
2009-05-21 13:09:00,3.18233,3.18534,3.18133,3.18245,6750000.0
2009-05-21 13:10:00,3.18204,3.18392,3.1807,3.18322,8500000.0
2009-05-21 13:11:00,3.18096,3.18624,3.18096,3.18557,9500000.0
2009-05-21 13:12:00,3.1847,3.19028,3.1847,3.19028,10000000.0
2009-05-21 13:13:00,3.18609,3.18931,3.1831,3.18664,12000000.0
2009-05-21 13:14:00,3.18686,3.18925,3.18558,3.18884,7750000.0
2009-05-21 13:15:00,3.1883,3.1883,3.18366,3.18504,8250000.0
2009-05-21 13:16:00,3.18807,3.18807,3.18422,3.18661,9880000.0
2009-05-21 13:17:00,3.18397,3.18971,3.18397,3.18968,8000000.0
2009-05-21 13:18:00,3.18785,3.1884,3.18468,3.18686,9750000.0
2009-05-21 13:19:00,3.18848,3.19026,3.18469,3.19026,8000000.0
2009-05-21 13:20:00,3.18637,3.18997,3.18637,3.18997,5750000.0
2009-05-21 13:21:00,3.18755,3.19236,3.18753,3.19192,7000000.0
2009-05-21 13:22:00,3.19163,3.19212,3.18882,3.19212,8630000.0
2009-05-21 13:23:00,3.19215,3.19225,3.18697,3.19159,15750000.0
2009-05-21 13:24:00,3.19085,3.19289,3.18724,3.18928,11130000.0
2009-05-21 13:25:00,3.18894,3.19341,3.18885,3.19341,8750000.0
2009-05-21 13:26:00,3.19416,3.19479,3.19,3.19479,10380000.0
2009-05-21 13:27:00,3.19384,3.19502,3.19081,3.19166,11000000.0
2009-05-21 13:28:00,3.19386,3.19386,3.18951,3.19039,10500000.0
2009-05-21 13:29:00,3.18922,3.19416,3.1889,3.19247,6250000.0
2009-05-21 13:30:00,3.19541,3.19565,3.19019,3.19372,9750000.0
2009-05-21 13:31:00,3.18968,3.19494,3.18968,3.19167,12750000.0
2009-05-21 13:32:00,3.194,3.19488,3.19205,3.1948,9250000.0
2009-05-21 13:33:00,3.19169,3.19351,3.18972,3.19216,8000000.0
2009-05-21 13:34:00,3.19253,3.19435,3.19019,3.19332,7380000.0
2009-05-21 13:35:00,3.19598,3.19598,3.18796,3.19226,8500000.0
2009-05-21 13:36:00,3.19424,3.19537,3.19013,3.19537,7500000.0
2009-05-21 13:37:00,3.19351,3.19351,3.1899,3.1899,7250000.0
2009-05-21 13:38:00,3.19233,3.19351,3.18959,3.19162,11750000.0
2009-05-21 13:39:00,3.19325,3.1938,3.18739,3.18739,8250000.0
2009-05-21 13:40:00,3.19056,3.19336,3.18969,3.18969,9500000.0
2009-05-21 13:41:00,3.19298,3.19298,3.18994,3.1926,8750000.0
2009-05-21 13:42:00,3.18916,3.19222,3.18881,3.19165,5750000.0
2009-05-21 13:43:00,3.19383,3.19383,3.18819,3.19049,10500000.0
2009-05-21 13:44:00,3.19415,3.19479,3.19154,3.19479,8500000.0
2009-05-21 13:45:00,3.19143,3.19542,3.18971,3.19027,12000000.0
2009-05-21 13:46:00,3.19219,3.19573,3.19219,3.19536,7000000.0
2009-05-21 13:47:00,3.19292,3.19626,3.19292,3.19621,12750000.0
2009-05-21 13:48:00,3.19726,3.19811,3.19282,3.19591,15000000.0
2009-05-21 13:49:00,3.19741,3.19755,3.19596,3.19616,6260000.0
2009-05-21 13:50:00,3.19509,3.1978,3.19494,3.19578,9250000.0
2009-05-21 13:51:00,3.1988,3.1988,3.19338,3.19481,8500000.0
2009-05-21 13:52:00,3.19289,3.19701,3.19289,3.19692,9750000.0
2009-05-21 13:53:00,3.19396,3.19645,3.19089,3.19182,6000000.0
2009-05-21 13:54:00,3.19695,3.19695,3.19414,3.19425,7500000.0
2009-05-21 13:55:00,3.19545,3.19545,3.19064,3.19188,10130000.0
2009-05-21 13:56:00,3.19291,3.19387,3.18828,3.18911,9380000.0
2009-05-21 13:57:00,3.18924,3.19041,3.18691,3.18737,8000000.0
2009-05-21 13:58:00,3.18544,3.19066,3.1849,3.18874,7000000.0
2009-05-21 13:59:00,3.18992,3.19205,3.18992,3.19156,6380000.0
2009-05-21 14:00:00,3.1846,3.19423,3.1846,3.19193,13250000.0
2009-05-21 14:01:00,3.19002,3.19502,3.19002,3.19498,10000000.0
2009-05-21 14:02:00,3.19264,3.19521,3.19264,3.19363,8130000.0
2009-05-21 14:03:00,3.19161,3.19758,3.191,3.19273,7000000.0
2009-05-21 14:04:00,3.19424,3.19613,3.19094,3.19613,6000000.0
2009-05-21 14:05:00,3.19264,3.19628,3.1926,3.19628,6250000.0
2009-05-21 14:06:00,3.19605,3.19605,3.19028,3.19083,9000000.0
2009-05-21 14:07:00,3.19273,3.19641,3.19001,3.19386,9500000.0
2009-05-21 14:08:00,3.19275,3.19524,3.18674,3.19125,10000000.0
2009-05-21 14:09:00,3.19229,3.19356,3.1893,3.1893,6380000.0
2009-05-21 14:10:00,3.19138,3.19344,3.18758,3.18758,11630000.0
2009-05-21 14:11:00,3.19221,3.19243,3.18949,3.19162,8250000.0
2009-05-21 14:12:00,3.18862,3.19118,3.18653,3.18769,7750000.0
2009-05-21 14:13:00,3.18946,3.19056,3.18689,3.19,7750000.0
2009-05-21 14:14:00,3.18886,3.18903,3.18551,3.18604,10750000.0
2009-05-21 14:15:00,3.18588,3.18936,3.18247,3.18602,10750000.0
2009-05-21 14:16:00,3.18597,3.18815,3.18209,3.18805,9500000.0
2009-05-21 14:17:00,3.18714,3.18785,3.18389,3.18785,9500000.0
2009-05-21 14:18:00,3.18521,3.18706,3.18337,3.18641,6000000.0
2009-05-21 14:19:00,3.18574,3.18817,3.18253,3.18547,14250000.0
2009-05-21 14:20:00,3.18276,3.18839,3.18276,3.18647,6000000.0
2009-05-21 14:21:00,3.18638,3.18694,3.18252,3.18505,13250000.0
2009-05-21 14:22:00,3.18294,3.18714,3.18294,3.18632,5250000.0
2009-05-21 14:23:00,3.18528,3.19153,3.18528,3.19152,8250000.0
2009-05-21 14:24:00,3.18923,3.19228,3.188,3.19173,11500000.0
2009-05-21 14:25:00,3.19192,3.19237,3.18947,3.18947,10500000.0
2009-05-21 14:26:00,3.19195,3.19354,3.18701,3.19078,12250000.0
2009-05-21 14:27:00,3.19262,3.19293,3.19146,3.19285,6500000.0
2009-05-21 14:28:00,3.19246,3.19334,3.18977,3.19026,10750000.0
2009-05-21 14:29:00,3.19376,3.19376,3.18626,3.18626,6000000.0
2009-05-21 14:30:00,3.18971,3.19623,3.18971,3.19577,10250000.0
2009-05-21 14:31:00,3.19337,3.19535,3.19243,3.1925,10380000.0
2009-05-21 14:32:00,3.19394,3.19634,3.19137,3.19634,8500000.0
2009-05-21 14:33:00,3.19395,3.19499,3.19175,3.19175,8000000.0
2009-05-21 14:34:00,3.1948,3.19593,3.18855,3.19593,11750000.0
2009-05-21 14:35:00,3.19535,3.19626,3.19195,3.19346,10000000.0
2009-05-21 14:36:00,3.19255,3.19504,3.19226,3.195,9130000.0
2009-05-21 14:37:00,3.19131,3.19653,3.19131,3.19406,11000000.0
2009-05-21 14:38:00,3.19673,3.19673,3.1924,3.1924,9500000.0
2009-05-21 14:39:00,3.18848,3.19467,3.18848,3.19127,8250000.0
2009-05-21 14:40:00,3.19317,3.19386,3.18826,3.19386,8000000.0
2009-05-21 14:41:00,3.19181,3.1952,3.1891,3.19395,8500000.0
2009-05-21 14:42:00,3.19529,3.19589,3.19338,3.19531,13750000.0
2009-05-21 14:43:00,3.1961,3.19734,3.19023,3.19339,7000000.0
2009-05-21 14:44:00,3.19075,3.19756,3.19075,3.19579,8500000.0
2009-05-21 14:45:00,3.19566,3.19625,3.19029,3.191,5750000.0
2009-05-21 14:46:00,3.1957,3.19776,3.19371,3.19381,7750000.0
2009-05-21 14:47:00,3.198,3.2002,3.197,3.2002,8130000.0
2009-05-21 14:48:00,3.19798,3.20337,3.19798,3.20024,12140000.0
2009-05-21 14:49:00,3.20071,3.20315,3.1983,3.20179,9750000.0
2009-05-21 14:50:00,3.19989,3.20224,3.19715,3.1998,5500000.0
2009-05-21 14:51:00,3.19991,3.20329,3.19943,3.20329,5250000.0
2009-05-21 14:52:00,3.20126,3.20365,3.19801,3.19801,12630000.0
2009-05-21 14:53:00,3.20057,3.20617,3.20057,3.20382,8500000.0
2009-05-21 14:54:00,3.20346,3.20849,3.20145,3.2057,11630000.0
2009-05-21 14:55:00,3.21004,3.21004,3.20307,3.20474,7500000.0
2009-05-21 14:56:00,3.2045,3.20556,3.1978,3.1978,10250000.0
2009-05-21 14:57:00,3.20035,3.20199,3.19604,3.19924,10500000.0
2009-05-21 14:58:00,3.19897,3.20248,3.19854,3.19998,10250000.0
2009-05-21 14:59:00,3.20245,3.20483,3.20037,3.20434,8880000.0
2009-05-21 15:00:00,3.20174,3.20742,3.20174,3.20644,13500000.0
2009-05-21 15:01:00,3.20598,3.20813,3.20172,3.20813,7000000.0
2009-05-21 15:02:00,3.20737,3.20818,3.20295,3.20295,12000000.0
2009-05-21 15:03:00,3.20604,3.20696,3.20108,3.20377,13250000.0
2009-05-21 15:04:00,3.20074,3.20774,3.20074,3.20299,11250000.0
2009-05-21 15:05:00,3.20085,3.20427,3.19985,3.20134,11380000.0
2009-05-21 15:06:00,3.20425,3.20425,3.2001,3.2001,8750000.0
2009-05-21 15:07:00,3.19739,3.20351,3.19739,3.19955,7880000.0
2009-05-21 15:08:00,3.19869,3.2013,3.19575,3.19823,9250000.0
2009-05-21 15:09:00,3.19986,3.20008,3.19658,3.19663,18750000.0
2009-05-21 15:10:00,3.20036,3.20102,3.19785,3.19797,8000000.0
2009-05-21 15:11:00,3.1952,3.2018,3.1952,3.19994,7750000.0
2009-05-21 15:12:00,3.19884,3.20056,3.19739,3.20029,9250000.0
2009-05-21 15:13:00,3.19889,3.19961,3.19739,3.19802,5500000.0
2009-05-21 15:14:00,3.19591,3.1983,3.19255,3.19397,13500000.0
2009-05-21 15:15:00,3.19644,3.20098,3.19524,3.20098,7000000.0
2009-05-21 15:16:00,3.19856,3.20196,3.1975,3.19846,13510000.0
2009-05-21 15:17:00,3.1997,3.20129,3.19915,3.19915,6000000.0
2009-05-21 15:18:00,3.19996,3.20341,3.19611,3.20248,9260000.0
2009-05-21 15:19:00,3.20104,3.20256,3.19901,3.19901,10750000.0
2009-05-21 15:20:00,3.20129,3.20321,3.19951,3.19951,7000000.0
2009-05-21 15:21:00,3.19932,3.20266,3.1976,3.19845,6250000.0
2009-05-21 15:22:00,3.19875,3.2027,3.19748,3.20166,15000000.0
2009-05-21 15:23:00,3.19818,3.20079,3.19399,3.1983,9000000.0
2009-05-21 15:24:00,3.20127,3.20127,3.19474,3.19713,8500000.0
2009-05-21 15:25:00,3.20053,3.20112,3.19458,3.19737,9750000.0
2009-05-21 15:26:00,3.19575,3.19908,3.19275,3.19862,6500000.0
2009-05-21 15:27:00,3.19338,3.19786,3.19098,3.19709,7000000.0
2009-05-21 15:28:00,3.19843,3.19843,3.19417,3.19535,6760000.0
2009-05-21 15:29:00,3.19202,3.19759,3.19202,3.19355,8000000.0
2009-05-21 15:30:00,3.19296,3.19703,3.192,3.19442,10000000.0
2009-05-21 15:31:00,3.19685,3.19819,3.19336,3.19819,14630000.0
2009-05-21 15:32:00,3.19531,3.19864,3.19531,3.19621,9250000.0
2009-05-21 15:33:00,3.19819,3.19915,3.19293,3.19293,11880000.0
2009-05-21 15:34:00,3.19789,3.19985,3.19534,3.19879,6250000.0
2009-05-21 15:35:00,3.19919,3.19985,3.19586,3.19701,9250000.0
2009-05-21 15:36:00,3.19856,3.19892,3.19462,3.19856,7750000.0
2009-05-21 15:37:00,3.19879,3.19879,3.19386,3.19627,8000000.0
2009-05-21 15:38:00,3.19403,3.19946,3.19223,3.19758,9750000.0
2009-05-21 15:39:00,3.19424,3.19789,3.19186,3.19376,8500000.0
2009-05-21 15:40:00,3.19902,3.19978,3.19569,3.19896,6750000.0
2009-05-21 15:41:00,3.1971,3.20009,3.19473,3.19885,10750000.0
2009-05-21 15:42:00,3.19816,3.19816,3.18679,3.19372,11750000.0
2009-05-21 15:43:00,3.19015,3.19292,3.18718,3.18767,14000000.0
2009-05-21 15:44:00,3.18938,3.19292,3.18925,3.19054,6500000.0
2009-05-21 15:45:00,3.19046,3.19078,3.18586,3.18869,9000000.0
2009-05-21 15:46:00,3.19028,3.19028,3.1836,3.1836,6750000.0
2009-05-21 15:47:00,3.18846,3.19687,3.18658,3.18794,9500000.0
2009-05-21 15:48:00,3.1847,3.18748,3.18162,3.18552,9500000.0
2009-05-21 15:49:00,3.18717,3.18717,3.17965,3.17965,9250000.0
2009-05-21 15:50:00,3.18551,3.18551,3.18145,3.18526,10250000.0
2009-05-21 15:51:00,3.18287,3.18602,3.18145,3.18493,9250000.0
2009-05-21 15:52:00,3.18369,3.18557,3.18274,3.18379,6880000.0
2009-05-21 15:53:00,3.18396,3.18797,3.18227,3.18227,11000000.0
2009-05-21 15:54:00,3.18263,3.18403,3.17969,3.18246,6630000.0
2009-05-21 15:55:00,3.18343,3.18454,3.18012,3.18454,8750000.0
2009-05-21 15:56:00,3.18108,3.18418,3.18108,3.18172,6630000.0
2009-05-21 15:57:00,3.18269,3.18432,3.18104,3.1828,13000000.0
2009-05-21 15:58:00,3.18512,3.18539,3.18013,3.18336,8130000.0
2009-05-21 15:59:00,3.18382,3.18742,3.18345,3.18742,14000000.0
2009-05-21 16:00:00,3.18294,3.18715,3.18067,3.18513,12500000.0
2009-05-21 16:01:00,3.18701,3.18905,3.18375,3.1873,7000000.0
2009-05-21 16:02:00,3.18672,3.18786,3.18149,3.18582,15250000.0
2009-05-21 16:03:00,3.18399,3.18598,3.18078,3.18402,7380000.0
2009-05-21 16:04:00,3.18495,3.1869,3.18406,3.18521,10750000.0
2009-05-21 16:05:00,3.18311,3.18625,3.18273,3.18603,6630000.0
2009-05-21 16:06:00,3.18584,3.18584,3.17338,3.17764,6750000.0
2009-05-21 16:07:00,3.17932,3.17958,3.176,3.179,10000000.0
2009-05-21 16:08:00,3.17441,3.17873,3.1726,3.17549,17750000.0
2009-05-21 16:09:00,3.17399,3.17609,3.17045,3.17408,7000000.0
2009-05-21 16:10:00,3.17265,3.17485,3.16798,3.1699,8000000.0
2009-05-21 16:11:00,3.17257,3.17643,3.17257,3.17643,5500000.0
2009-05-21 16:12:00,3.17541,3.17698,3.17452,3.17698,6000000.0
2009-05-21 16:13:00,3.17478,3.17731,3.17243,3.17731,11500000.0
2009-05-21 16:14:00,3.17358,3.17628,3.17139,3.17368,14000000.0
2009-05-21 16:15:00,3.17081,3.17639,3.16964,3.17377,6250000.0
2009-05-21 16:16:00,3.17394,3.17469,3.17203,3.17362,9250000.0
2009-05-21 16:17:00,3.17702,3.17927,3.17508,3.17782,14010000.0
2009-05-21 16:18:00,3.17746,3.1794,3.17193,3.177,6000000.0
2009-05-21 16:19:00,3.18028,3.18062,3.17643,3.17797,7250000.0
2009-05-21 16:20:00,3.18029,3.18479,3.17848,3.18273,12500000.0
2009-05-21 16:21:00,3.18114,3.18522,3.18114,3.18323,8500000.0
2009-05-21 16:22:00,3.17987,3.18458,3.17987,3.18158,7750000.0
2009-05-21 16:23:00,3.18112,3.18823,3.1778,3.18609,7500000.0
2009-05-21 16:24:00,3.18947,3.18967,3.18355,3.18355,7250000.0
2009-05-21 16:25:00,3.18815,3.19028,3.1851,3.18558,5250000.0
2009-05-21 16:26:00,3.18544,3.19043,3.18544,3.18824,11000000.0
2009-05-21 16:27:00,3.18856,3.19106,3.18554,3.19014,14010000.0
2009-05-21 16:28:00,3.19097,3.19276,3.1894,3.19276,16500000.0
2009-05-21 16:29:00,3.19002,3.19375,3.19002,3.19375,6250000.0
2009-05-21 16:30:00,3.19469,3.19554,3.19073,3.19098,7000000.0
2009-05-21 16:31:00,3.19242,3.19536,3.1916,3.19331,8250000.0
2009-05-21 16:32:00,3.1936,3.1936,3.18688,3.19351,7880000.0
2009-05-21 16:33:00,3.19006,3.19304,3.18829,3.18965,9130000.0
2009-05-21 16:34:00,3.18912,3.19365,3.18639,3.19315,16500000.0
2009-05-21 16:35:00,3.1928,3.19403,3.1877,3.19101,11500000.0
2009-05-21 16:36:00,3.19272,3.19701,3.19145,3.19224,11000000.0
2009-05-21 16:37:00,3.19313,3.19523,3.19265,3.1935,9250000.0
2009-05-21 16:38:00,3.19056,3.19459,3.18695,3.1916,10750000.0
2009-05-21 16:39:00,3.19039,3.19317,3.18792,3.18792,7630000.0
2009-05-21 16:40:00,3.18637,3.19094,3.1856,3.18683,7500000.0
2009-05-21 16:41:00,3.18564,3.18651,3.18052,3.18052,6630000.0
2009-05-21 16:42:00,3.18411,3.186,3.18166,3.186,7000000.0
2009-05-21 16:43:00,3.18659,3.18719,3.18265,3.18274,12630000.0
2009-05-21 16:44:00,3.18707,3.18707,3.18215,3.1851,10500000.0
2009-05-21 16:45:00,3.1817,3.18608,3.1817,3.18605,9250000.0
2009-05-21 16:46:00,3.18307,3.1864,3.18124,3.18372,7250000.0
2009-05-21 16:47:00,3.18211,3.18715,3.18211,3.18475,13750000.0
2009-05-21 16:48:00,3.18446,3.18519,3.18173,3.18173,5750000.0
2009-05-21 16:49:00,3.18013,3.18537,3.17906,3.18119,16380000.0
2009-05-21 16:50:00,3.1845,3.18559,3.1821,3.18339,6000000.0
2009-05-21 16:51:00,3.18414,3.18584,3.18243,3.18535,7000000.0
2009-05-21 16:52:00,3.18273,3.18569,3.18241,3.18532,8000000.0
2009-05-21 16:53:00,3.18479,3.18558,3.17941,3.18538,11750000.0
2009-05-21 16:54:00,3.18025,3.18438,3.18025,3.18298,6630000.0
2009-05-21 16:55:00,3.18298,3.18425,3.18121,3.18252,10500000.0
2009-05-21 16:56:00,3.18222,3.18496,3.17994,3.18406,9750000.0
2009-05-21 16:57:00,3.18537,3.18616,3.1812,3.18294,7250000.0
2009-05-21 16:58:00,3.18581,3.18765,3.18091,3.18715,9130000.0
2009-05-21 16:59:00,3.18253,3.18552,3.18096,3.1837,7750000.0
2009-05-21 17:00:00,3.18461,3.18523,3.18202,3.18392,9250000.0
2009-05-21 17:01:00,3.18091,3.18687,3.18091,3.18537,8500000.0
2009-05-21 17:02:00,3.18212,3.18683,3.18142,3.18519,9500000.0
2009-05-21 17:03:00,3.18674,3.18911,3.1836,3.18666,11250000.0
2009-05-21 17:04:00,3.18924,3.19001,3.18519,3.18949,12250000.0
2009-05-21 17:05:00,3.18841,3.18843,3.1845,3.18631,6000000.0
2009-05-21 17:06:00,3.18656,3.18946,3.18656,3.18946,8000000.0
2009-05-21 17:07:00,3.18883,3.18898,3.18602,3.18602,7380000.0
2009-05-21 17:08:00,3.18664,3.1885,3.18568,3.1865,9750000.0
2009-05-21 17:09:00,3.18616,3.1885,3.1837,3.1837,7500000.0
2009-05-21 17:10:00,3.18709,3.18836,3.18151,3.18483,11250000.0
2009-05-21 17:11:00,3.18703,3.18703,3.18325,3.18547,7500000.0
2009-05-21 17:12:00,3.18693,3.18752,3.18204,3.18204,9500000.0
2009-05-21 17:13:00,3.18411,3.18607,3.18152,3.18336,8750000.0
2009-05-21 17:14:00,3.18515,3.18678,3.18268,3.18661,13250000.0
2009-05-21 17:15:00,3.18434,3.18544,3.17641,3.17931,9750000.0
2009-05-21 17:16:00,3.18132,3.18211,3.17753,3.18136,12750000.0
2009-05-21 17:17:00,3.17804,3.18286,3.17804,3.18277,9000000.0
2009-05-21 17:18:00,3.17693,3.18228,3.17693,3.17744,5880000.0
2009-05-21 17:19:00,3.17803,3.18231,3.17742,3.17976,9500000.0
2009-05-21 17:20:00,3.18245,3.1834,3.17926,3.17936,5630000.0
2009-05-21 17:21:00,3.18381,3.18494,3.17977,3.17977,7750000.0
2009-05-21 17:22:00,3.18557,3.18666,3.18198,3.18347,17500000.0
2009-05-21 17:23:00,3.1853,3.18607,3.17897,3.18607,15250000.0
2009-05-21 17:24:00,3.18171,3.18561,3.17803,3.18326,10250000.0
2009-05-21 17:25:00,3.17741,3.18049,3.1755,3.18039,7500000.0
2009-05-21 17:26:00,3.17794,3.18269,3.17492,3.18269,11000000.0
2009-05-21 17:27:00,3.18148,3.18237,3.1786,3.1786,7250000.0
2009-05-21 17:28:00,3.17623,3.18012,3.17623,3.17761,9000000.0
2009-05-21 17:29:00,3.17711,3.18085,3.17369,3.17874,7500000.0
2009-05-21 17:30:00,3.17765,3.18094,3.17765,3.17825,9500000.0
2009-05-21 17:31:00,3.18199,3.18207,3.17772,3.17772,15000000.0
2009-05-21 17:32:00,3.17687,3.18122,3.17329,3.18043,7750000.0
2009-05-21 17:33:00,3.18529,3.18562,3.17987,3.18305,8000000.0
2009-05-21 17:34:00,3.18457,3.18515,3.18097,3.18117,8750000.0
2009-05-21 17:35:00,3.1812,3.18459,3.17886,3.17965,11500000.0
2009-05-21 17:36:00,3.18095,3.18506,3.18078,3.18496,7380000.0
2009-05-21 17:37:00,3.18032,3.18363,3.18032,3.18086,11130000.0
2009-05-21 17:38:00,3.18366,3.18466,3.18051,3.18074,9630000.0
2009-05-21 17:39:00,3.18027,3.18432,3.17839,3.18432,10250000.0
2009-05-21 17:40:00,3.18091,3.18315,3.17948,3.18176,7750000.0
2009-05-21 17:41:00,3.17961,3.18308,3.17899,3.17899,7750000.0
2009-05-21 17:42:00,3.18387,3.18478,3.1804,3.1836,9000000.0
2009-05-21 17:43:00,3.18058,3.18355,3.17994,3.17994,5750000.0
2009-05-21 17:44:00,3.18321,3.18343,3.17764,3.17807,12250000.0
2009-05-21 17:45:00,3.1842,3.1842,3.17508,3.17639,8130000.0
2009-05-21 17:46:00,3.17365,3.17754,3.17196,3.17568,7250000.0
2009-05-21 17:47:00,3.17593,3.1787,3.17411,3.17736,7000000.0
2009-05-21 17:48:00,3.17491,3.17904,3.173,3.173,4880000.0
2009-05-21 17:49:00,3.17392,3.17429,3.1702,3.1735,7130000.0
2009-05-21 17:50:00,3.172,3.17346,3.16486,3.16555,11250000.0
2009-05-21 17:51:00,3.17304,3.17304,3.1688,3.17204,6380000.0
2009-05-21 17:52:00,3.17161,3.17187,3.16672,3.17103,10000000.0
2009-05-21 17:53:00,3.17019,3.17264,3.17019,3.17264,6000000.0
2009-05-21 17:54:00,3.17316,3.17378,3.16826,3.1692,10250000.0
2009-05-21 17:55:00,3.17415,3.1749,3.17135,3.17414,9000000.0
2009-05-21 17:56:00,3.17164,3.17524,3.1685,3.17424,13000000.0
2009-05-21 17:57:00,3.17101,3.17363,3.16854,3.17262,17500000.0
2009-05-21 17:58:00,3.16937,3.17429,3.16828,3.17047,8250000.0
2009-05-21 17:59:00,3.17047,3.17358,3.168,3.1697,8750000.0
2009-05-21 18:00:00,3.171,3.1733,3.1697,3.17112,9130000.0
2009-05-21 18:01:00,3.17129,3.1713,3.16703,3.17062,9250000.0
2009-05-21 18:02:00,3.17097,3.17257,3.16722,3.17038,12000000.0
2009-05-21 18:03:00,3.17131,3.17419,3.16867,3.17161,11250000.0
2009-05-21 18:04:00,3.16886,3.17361,3.16886,3.17101,9750000.0
2009-05-21 18:05:00,3.17052,3.17271,3.16836,3.16922,9500000.0
2009-05-21 18:06:00,3.16878,3.1719,3.16878,3.1719,7000000.0
2009-05-21 18:07:00,3.1719,3.17213,3.16931,3.16951,11000000.0
2009-05-21 18:08:00,3.16831,3.17183,3.16831,3.16934,6000000.0
2009-05-21 18:09:00,3.17216,3.17216,3.16404,3.1692,6500000.0
2009-05-21 18:10:00,3.17021,3.17033,3.16538,3.16538,6250000.0
2009-05-21 18:11:00,3.16681,3.1691,3.16681,3.1691,11000000.0
2009-05-21 18:12:00,3.16724,3.16899,3.16603,3.16865,5250000.0
2009-05-21 18:13:00,3.16662,3.17048,3.16399,3.1667,9380000.0
2009-05-21 18:14:00,3.17174,3.17211,3.16552,3.16913,8500000.0
2009-05-21 18:15:00,3.17281,3.1736,3.16999,3.17359,8250000.0
2009-05-21 18:16:00,3.17179,3.17341,3.16961,3.17336,6500000.0
2009-05-21 18:17:00,3.16933,3.18058,3.16667,3.17545,9630000.0
2009-05-21 18:18:00,3.17897,3.17897,3.16988,3.16988,7130000.0
2009-05-21 18:19:00,3.17093,3.17358,3.17008,3.17323,11630000.0
2009-05-21 18:20:00,3.17363,3.17363,3.16864,3.17251,14380000.0
2009-05-21 18:21:00,3.17279,3.17348,3.16757,3.16968,13000000.0
2009-05-21 18:22:00,3.17172,3.1719,3.16755,3.16755,6750000.0
2009-05-21 18:23:00,3.1703,3.17213,3.16491,3.16491,9750000.0
2009-05-21 18:24:00,3.16549,3.17212,3.16549,3.17212,6000000.0
2009-05-21 18:25:00,3.17041,3.17229,3.16939,3.17229,7500000.0
2009-05-21 18:26:00,3.16982,3.17159,3.16898,3.17036,6250000.0
2009-05-21 18:27:00,3.17543,3.17798,3.17002,3.17072,6250000.0
2009-05-21 18:28:00,3.17394,3.17723,3.17118,3.17642,10500000.0
2009-05-21 18:29:00,3.17989,3.17989,3.17177,3.17732,8250000.0
2009-05-21 18:30:00,3.17816,3.17816,3.17169,3.17363,14500000.0
2009-05-21 18:31:00,3.1765,3.1765,3.17151,3.17265,9500000.0
2009-05-21 18:32:00,3.17312,3.17411,3.16751,3.16914,6000000.0
2009-05-21 18:33:00,3.1701,3.17325,3.16684,3.16885,16000000.0
2009-05-21 18:34:00,3.16984,3.17149,3.16867,3.17004,11000000.0
2009-05-21 18:35:00,3.1725,3.1725,3.16622,3.16958,15250000.0
2009-05-21 18:36:00,3.17109,3.17109,3.16628,3.16747,5750000.0
2009-05-21 18:37:00,3.16735,3.17075,3.16541,3.17021,10250000.0
2009-05-21 18:38:00,3.16776,3.16917,3.16537,3.16611,9250000.0
2009-05-21 18:39:00,3.16705,3.16705,3.16129,3.16614,12880000.0
2009-05-21 18:40:00,3.16449,3.16483,3.1587,3.1587,10500000.0
2009-05-21 18:41:00,3.16068,3.16068,3.14933,3.15148,9000000.0
2009-05-21 18:42:00,3.15441,3.1547,3.14558,3.15151,8750000.0
2009-05-21 18:43:00,3.15286,3.15728,3.15092,3.15728,8380000.0
2009-05-21 18:44:00,3.15479,3.15734,3.15133,3.15496,8500000.0
2009-05-21 18:45:00,3.15677,3.15739,3.15263,3.15382,7500000.0
2009-05-21 18:46:00,3.15698,3.15889,3.1542,3.15771,7880000.0
2009-05-21 18:47:00,3.1549,3.15768,3.15474,3.15597,5500000.0
2009-05-21 18:48:00,3.15709,3.1595,3.15409,3.15558,8000000.0
2009-05-21 18:49:00,3.15659,3.15659,3.15186,3.15186,9750000.0
2009-05-21 18:50:00,3.1503,3.1542,3.1503,3.1542,8880000.0
2009-05-21 18:51:00,3.14927,3.155,3.14927,3.15419,12000000.0
2009-05-21 18:52:00,3.1556,3.15632,3.15237,3.15509,10750000.0
2009-05-21 18:53:00,3.15246,3.15584,3.15009,3.15081,8130000.0
2009-05-21 18:54:00,3.15349,3.15449,3.15012,3.15449,11750000.0
2009-05-21 18:55:00,3.15552,3.15806,3.15409,3.15409,5500000.0
2009-05-21 18:56:00,3.15809,3.15927,3.15187,3.15382,13500000.0
2009-05-21 18:57:00,3.15131,3.1565,3.15131,3.15576,8500000.0
2009-05-21 18:58:00,3.1532,3.1572,3.1523,3.15539,10500000.0
2009-05-21 18:59:00,3.15359,3.15396,3.14885,3.14928,9000000.0
2009-05-21 19:00:00,3.15012,3.15344,3.14924,3.14971,7750000.0
2009-05-21 19:01:00,3.15125,3.1516,3.14791,3.15001,12000000.0
2009-05-21 19:02:00,3.14946,3.15203,3.1477,3.15203,9750000.0
2009-05-21 19:03:00,3.1508,3.15087,3.14789,3.14987,6250000.0
2009-05-21 19:04:00,3.14969,3.14993,3.14609,3.14752,12130000.0
2009-05-21 19:05:00,3.14827,3.14912,3.14703,3.14737,6880000.0
2009-05-21 19:06:00,3.14864,3.15098,3.14596,3.14816,18250000.0
2009-05-21 19:07:00,3.14775,3.14839,3.1451,3.1451,6250000.0
2009-05-21 19:08:00,3.14591,3.1491,3.14249,3.14778,8250000.0
2009-05-21 19:09:00,3.15035,3.15095,3.1476,3.1502,7500000.0
2009-05-21 19:10:00,3.15208,3.15272,3.1497,3.15009,11130000.0
2009-05-21 19:11:00,3.14906,3.15031,3.14286,3.14429,11000000.0
2009-05-21 19:12:00,3.14559,3.15096,3.14559,3.14962,10500000.0
2009-05-21 19:13:00,3.14951,3.15044,3.14472,3.15025,12750000.0
2009-05-21 19:14:00,3.15057,3.15347,3.14752,3.15073,7630000.0
2009-05-21 19:15:00,3.15174,3.15174,3.14851,3.14911,5250000.0
2009-05-21 19:16:00,3.15111,3.15279,3.1471,3.15068,7250000.0
2009-05-21 19:17:00,3.14976,3.14979,3.14524,3.14966,9500000.0
2009-05-21 19:18:00,3.14943,3.1531,3.14943,3.15105,10000000.0
2009-05-21 19:19:00,3.15101,3.15245,3.14844,3.14844,10250000.0
2009-05-21 19:20:00,3.14842,3.15307,3.14842,3.15087,5500000.0
2009-05-21 19:21:00,3.15105,3.15225,3.15026,3.15149,10750000.0
2009-05-21 19:22:00,3.15236,3.15295,3.1505,3.1505,11750000.0
2009-05-21 19:23:00,3.15195,3.15358,3.15183,3.15185,7250000.0
2009-05-21 19:24:00,3.14906,3.15141,3.14719,3.15054,11250000.0
2009-05-21 19:25:00,3.1483,3.15342,3.1483,3.14978,6750000.0
2009-05-21 19:26:00,3.14822,3.15262,3.14822,3.15098,12130000.0
2009-05-21 19:27:00,3.15146,3.15178,3.14642,3.14885,6750000.0
2009-05-21 19:28:00,3.15077,3.15184,3.14844,3.14988,11000000.0
2009-05-21 19:29:00,3.14949,3.14956,3.14695,3.1487,10250000.0
2009-05-21 19:30:00,3.14899,3.1502,3.14665,3.14798,8630000.0
2009-05-21 19:31:00,3.1504,3.15143,3.14686,3.14941,6130000.0
2009-05-21 19:32:00,3.14864,3.14991,3.14604,3.14877,6250000.0
2009-05-21 19:33:00,3.14846,3.14995,3.14488,3.14488,16250000.0
2009-05-21 19:34:00,3.14801,3.14887,3.14375,3.14631,8000000.0
2009-05-21 19:35:00,3.14802,3.14951,3.14797,3.14951,5250000.0
2009-05-21 19:36:00,3.14737,3.14979,3.14581,3.14874,12500000.0
2009-05-21 19:37:00,3.14779,3.15189,3.14592,3.14971,13750000.0
2009-05-21 19:38:00,3.14821,3.14877,3.1472,3.14804,5500000.0
2009-05-21 19:39:00,3.145,3.14999,3.145,3.14861,8750000.0
2009-05-21 19:40:00,3.14958,3.14958,3.14753,3.1476,8130000.0
2009-05-21 19:41:00,3.14288,3.14829,3.14288,3.14322,12000000.0
2009-05-21 19:42:00,3.14622,3.14853,3.1432,3.14643,11000000.0
2009-05-21 19:43:00,3.14684,3.1483,3.14343,3.1464,8000000.0
2009-05-21 19:44:00,3.14834,3.14867,3.14473,3.14577,7750000.0
2009-05-21 19:45:00,3.14666,3.14814,3.14361,3.14702,6500000.0
2009-05-21 19:46:00,3.14792,3.15075,3.14584,3.14789,17630000.0
2009-05-21 19:47:00,3.1469,3.14947,3.14469,3.14469,6250000.0
2009-05-21 19:48:00,3.14809,3.1491,3.14406,3.14772,7880000.0
2009-05-21 19:49:00,3.14664,3.14904,3.14219,3.14219,11250000.0
2009-05-21 19:50:00,3.14798,3.14886,3.14369,3.1451,11380000.0
2009-05-21 19:51:00,3.14965,3.14965,3.14719,3.14719,5750000.0
2009-05-21 19:52:00,3.14748,3.14878,3.14547,3.14547,8500000.0
2009-05-21 19:53:00,3.14823,3.14904,3.14429,3.14695,9750000.0
2009-05-21 19:54:00,3.14709,3.14871,3.14606,3.14724,13390000.0
2009-05-21 19:55:00,3.14769,3.14947,3.14348,3.14791,11250000.0
2009-05-21 19:56:00,3.14776,3.14863,3.1452,3.14863,9250000.0
2009-05-21 19:57:00,3.14501,3.14895,3.14375,3.1461,10750000.0
2009-05-21 19:58:00,3.14564,3.14677,3.14087,3.14438,14500000.0
2009-05-21 19:59:00,3.14551,3.14805,3.14094,3.1459,7500000.0
2009-05-21 20:00:00,3.1428,3.14753,3.1428,3.14336,17000000.0
2009-05-21 20:01:00,3.14545,3.14825,3.14454,3.14788,13000000.0
2009-05-21 20:02:00,3.14504,3.14628,3.14072,3.14628,5250000.0
2009-05-21 20:03:00,3.14513,3.15217,3.14438,3.14863,11750000.0
2009-05-21 20:04:00,3.14933,3.15222,3.14925,3.1495,6250000.0
2009-05-21 20:05:00,3.15017,3.15017,3.14404,3.14728,8500000.0
2009-05-21 20:06:00,3.1466,3.15115,3.14341,3.14938,11500000.0
2009-05-21 20:07:00,3.14843,3.14843,3.14425,3.14708,7250000.0
2009-05-21 20:08:00,3.14689,3.1522,3.14689,3.1522,6250000.0
2009-05-21 20:09:00,3.15118,3.1515,3.14566,3.14886,12500000.0
2009-05-21 20:10:00,3.14658,3.15085,3.1453,3.14724,6750000.0
2009-05-21 20:11:00,3.14821,3.14843,3.14311,3.14717,7000000.0
2009-05-21 20:12:00,3.14722,3.14892,3.14619,3.14623,10500000.0
2009-05-21 20:13:00,3.14525,3.15097,3.14525,3.14625,11250000.0
2009-05-21 20:14:00,3.15075,3.15312,3.14864,3.14864,9750000.0
2009-05-21 20:15:00,3.15118,3.15335,3.147,3.147,13630000.0
2009-05-21 20:16:00,3.15116,3.15242,3.14829,3.1506,8000000.0
2009-05-21 20:17:00,3.15013,3.15426,3.14827,3.14827,10750000.0
2009-05-21 20:18:00,3.15106,3.15243,3.1488,3.15097,10250000.0
2009-05-21 20:19:00,3.15054,3.15265,3.14875,3.15133,12250000.0
2009-05-21 20:20:00,3.15072,3.15187,3.14833,3.14833,5500000.0
2009-05-21 20:21:00,3.1488,3.15142,3.14477,3.14713,16880000.0
2009-05-21 20:22:00,3.14465,3.14795,3.14465,3.14654,7500000.0
2009-05-21 20:23:00,3.14721,3.14774,3.1431,3.14774,17880000.0
2009-05-21 20:24:00,3.14827,3.14876,3.14401,3.14434,9250000.0
2009-05-21 20:25:00,3.14506,3.14699,3.14218,3.14218,12500000.0
2009-05-21 20:26:00,3.14697,3.14776,3.14431,3.14482,6130000.0
2009-05-21 20:27:00,3.14577,3.14865,3.14236,3.14543,6750000.0
2009-05-21 20:28:00,3.14517,3.14585,3.14236,3.14507,15880000.0
2009-05-21 20:29:00,3.14238,3.14769,3.14238,3.14508,10250000.0
2009-05-21 20:30:00,3.14527,3.14805,3.1441,3.14805,9750000.0
2009-05-21 20:31:00,3.14262,3.14723,3.14244,3.1453,15500000.0
2009-05-21 20:32:00,3.14546,3.14843,3.14308,3.14321,14000000.0
2009-05-21 20:33:00,3.14265,3.14755,3.14265,3.14301,12750000.0
2009-05-21 20:34:00,3.1444,3.14717,3.14264,3.14646,14000000.0
2009-05-21 20:35:00,3.14162,3.14769,3.14162,3.1455,12500000.0
2009-05-21 20:36:00,3.14607,3.14823,3.14539,3.14543,11000000.0
2009-05-21 20:37:00,3.14418,3.14782,3.14307,3.14621,11000000.0
2009-05-21 20:38:00,3.14689,3.14971,3.14311,3.14971,9250000.0
2009-05-21 20:39:00,3.14733,3.15001,3.14636,3.14636,8380000.0
2009-05-21 20:40:00,3.14438,3.14902,3.14438,3.14498,5250000.0
2009-05-21 20:41:00,3.14629,3.15006,3.14629,3.14778,13000000.0
2009-05-21 20:42:00,3.14484,3.1482,3.14418,3.1481,6750000.0
2009-05-21 20:43:00,3.14867,3.15059,3.14647,3.1472,9750000.0
2009-05-21 20:44:00,3.14423,3.14878,3.14423,3.14795,10750000.0
2009-05-21 20:45:00,3.14822,3.14924,3.14708,3.14708,9500000.0
2009-05-21 20:46:00,3.14763,3.14895,3.14402,3.14402,8250000.0
2009-05-21 20:47:00,3.14755,3.15063,3.1457,3.1457,8500000.0
2009-05-21 20:48:00,3.14657,3.15043,3.14657,3.14785,8630000.0
2009-05-21 20:49:00,3.14762,3.14856,3.14439,3.14782,13260000.0
2009-05-21 20:50:00,3.14781,3.15361,3.14781,3.15361,13250000.0
2009-05-21 20:51:00,3.15192,3.15408,3.15076,3.15111,7250000.0
2009-05-21 20:52:00,3.15047,3.15624,3.15047,3.15281,9130000.0
2009-05-21 20:53:00,3.15815,3.15923,3.15398,3.15655,5500000.0
2009-05-21 20:54:00,3.158,3.158,3.15238,3.15494,12510000.0
2009-05-21 20:55:00,3.15609,3.15725,3.15295,3.1549,12500000.0
2009-05-21 20:56:00,3.1534,3.15884,3.15213,3.158,6500000.0
2009-05-21 20:57:00,3.15333,3.15818,3.15221,3.15733,10750000.0
2009-05-21 20:58:00,3.15753,3.15979,3.15535,3.15553,7000000.0
2009-05-21 20:59:00,3.15678,3.15834,3.15678,3.15709,5750000.0
2009-05-21 21:00:00,3.15691,3.15904,3.15593,3.15904,6250000.0
2009-05-21 21:01:00,3.15619,3.15735,3.15162,3.15162,5500000.0
2009-05-21 21:02:00,3.15793,3.15946,3.15603,3.15632,11880000.0
2009-05-21 21:03:00,3.15787,3.15856,3.15398,3.15754,7250000.0
2009-05-21 21:04:00,3.15427,3.15899,3.15422,3.15715,12500000.0
2009-05-21 21:05:00,3.15688,3.1596,3.15403,3.15701,12500000.0
2009-05-21 21:06:00,3.15515,3.15893,3.15462,3.15849,7750000.0
2009-05-21 21:07:00,3.15783,3.1623,3.15783,3.16096,6250000.0
2009-05-21 21:08:00,3.15704,3.15959,3.15647,3.15959,6250000.0
2009-05-21 21:09:00,3.15757,3.16072,3.15151,3.15151,9630000.0
2009-05-21 21:10:00,3.15452,3.15609,3.15021,3.15318,14250000.0
2009-05-21 21:11:00,3.15197,3.15569,3.15197,3.15391,11000000.0
2009-05-21 21:12:00,3.1538,3.15516,3.14942,3.15361,10000000.0
2009-05-21 21:13:00,3.15296,3.15575,3.14901,3.1532,7250000.0
2009-05-21 21:14:00,3.1516,3.15464,3.15057,3.15395,11250000.0
2009-05-21 21:15:00,3.15008,3.15421,3.15008,3.15028,10000000.0
2009-05-21 21:16:00,3.15515,3.15619,3.15234,3.15322,10500000.0
2009-05-21 21:17:00,3.15483,3.15502,3.15239,3.15248,9250000.0
2009-05-21 21:18:00,3.15501,3.15501,3.14902,3.15298,9750000.0
2009-05-21 21:19:00,3.15532,3.15532,3.15306,3.15324,10750000.0
2009-05-21 21:20:00,3.15314,3.15361,3.15124,3.15351,9630000.0
2009-05-21 21:21:00,3.15495,3.15605,3.15226,3.15296,11250000.0
2009-05-21 21:22:00,3.15215,3.15722,3.15001,3.15722,12750000.0
2009-05-21 21:23:00,3.15376,3.15673,3.15313,3.15436,7750000.0
2009-05-21 21:24:00,3.1548,3.15709,3.15342,3.154,9750000.0
2009-05-21 21:25:00,3.15244,3.15697,3.15244,3.15697,9250000.0
2009-05-21 21:26:00,3.15303,3.15533,3.15282,3.15395,10000000.0
2009-05-21 21:27:00,3.15304,3.15562,3.14966,3.15251,10750000.0
2009-05-21 21:28:00,3.15097,3.15378,3.15072,3.15286,8250000.0
2009-05-21 21:29:00,3.15022,3.15599,3.15022,3.15314,10500000.0
2009-05-21 21:30:00,3.15401,3.15457,3.1505,3.15339,7380000.0
2009-05-21 21:31:00,3.15323,3.154,3.14671,3.15243,6250000.0
2009-05-21 21:32:00,3.15355,3.15495,3.15138,3.15414,8500000.0
2009-05-21 21:33:00,3.15413,3.15662,3.1506,3.15415,14250000.0
2009-05-21 21:34:00,3.1567,3.1567,3.15162,3.15526,10630000.0
2009-05-21 21:35:00,3.15328,3.1576,3.15143,3.15143,11630000.0
2009-05-21 21:36:00,3.15495,3.15568,3.15071,3.15071,5250000.0
2009-05-21 21:37:00,3.15445,3.15729,3.15238,3.15454,16260000.0
2009-05-21 21:38:00,3.15055,3.15621,3.15055,3.1539,12500000.0
2009-05-21 21:39:00,3.15422,3.15736,3.15135,3.15417,12250000.0
2009-05-21 21:40:00,3.15421,3.15663,3.15323,3.15323,11000000.0
2009-05-21 21:41:00,3.15467,3.15687,3.1527,3.15617,5250000.0
2009-05-21 21:42:00,3.15602,3.15692,3.15336,3.15578,8250000.0
2009-05-21 21:43:00,3.15708,3.15974,3.15535,3.15974,15630000.0
2009-05-21 21:44:00,3.15723,3.15723,3.15305,3.15618,6500000.0
2009-05-21 21:45:00,3.15713,3.158,3.15297,3.15349,8500000.0
2009-05-21 21:46:00,3.15328,3.15617,3.15328,3.15617,10500000.0
2009-05-21 21:47:00,3.15697,3.15913,3.1553,3.15725,7250000.0
2009-05-21 21:48:00,3.15646,3.15696,3.15477,3.15556,8000000.0
2009-05-21 21:49:00,3.15481,3.15668,3.15326,3.15641,8500000.0
2009-05-21 21:50:00,3.15594,3.15887,3.15245,3.15596,9250000.0
2009-05-21 21:51:00,3.15466,3.15466,3.152,3.15207,9750000.0
2009-05-21 21:52:00,3.15439,3.15661,3.1531,3.1531,6750000.0
2009-05-21 21:53:00,3.15424,3.15605,3.15012,3.15012,12000000.0
2009-05-21 21:54:00,3.15335,3.15572,3.15196,3.15394,7500000.0
2009-05-21 21:55:00,3.15024,3.15644,3.15024,3.15644,7880000.0
2009-05-21 21:56:00,3.15469,3.15469,3.15158,3.15158,11750000.0
2009-05-21 21:57:00,3.15714,3.15714,3.14976,3.15256,14750000.0
2009-05-21 21:58:00,3.15342,3.15586,3.15211,3.15374,9630000.0
2009-05-21 21:59:00,3.15275,3.15427,3.14834,3.14834,9250000.0
2009-05-21 22:00:00,3.15374,3.15505,3.15073,3.15073,9750000.0
2009-05-21 22:01:00,3.15284,3.15351,3.15213,3.15213,7500000.0
2009-05-21 22:02:00,3.14952,3.15314,3.14913,3.15312,6250000.0
2009-05-21 22:03:00,3.15357,3.15384,3.15,3.15236,11750000.0
2009-05-21 22:04:00,3.15225,3.1541,3.15225,3.15405,7000000.0
2009-05-21 22:05:00,3.15433,3.15433,3.15329,3.15351,5750000.0
2009-05-21 22:06:00,3.15386,3.15473,3.15004,3.15309,13000000.0
2009-05-21 22:07:00,3.15332,3.154,3.14982,3.15322,9250000.0
2009-05-21 22:08:00,3.1528,3.1534,3.15081,3.15272,10750000.0
2009-05-21 22:09:00,3.14929,3.15335,3.14763,3.15272,8000000.0
2009-05-21 22:10:00,3.15295,3.15295,3.1506,3.1506,6250000.0
2009-05-21 22:11:00,3.15227,3.15313,3.15083,3.15083,13500000.0
2009-05-21 22:12:00,3.15074,3.15287,3.15074,3.15207,5500000.0
2009-05-21 22:13:00,3.15212,3.15244,3.14963,3.15143,8500000.0
2009-05-21 22:14:00,3.15302,3.15302,3.1504,3.15234,9130000.0
2009-05-21 22:15:00,3.15222,3.15327,3.14908,3.14908,8000000.0
2009-05-21 22:16:00,3.1528,3.15371,3.15089,3.15304,5500000.0
2009-05-21 22:17:00,3.15247,3.1534,3.14783,3.15303,6630000.0
2009-05-21 22:18:00,3.15286,3.15286,3.14832,3.15272,10250000.0
2009-05-21 22:19:00,3.15297,3.15432,3.15297,3.15332,8000000.0
2009-05-21 22:20:00,3.15318,3.15383,3.14816,3.15302,11380000.0
2009-05-21 22:21:00,3.15276,3.15404,3.15105,3.15105,14510000.0
2009-05-21 22:22:00,3.1539,3.15397,3.15147,3.15379,5500000.0
2009-05-21 22:23:00,3.15408,3.15521,3.1517,3.15213,7880000.0
2009-05-21 22:24:00,3.15227,3.15366,3.14785,3.15218,5500000.0
2009-05-21 22:25:00,3.15376,3.15414,3.15091,3.15401,7250000.0
2009-05-21 22:26:00,3.15488,3.15504,3.15379,3.15432,6250000.0
2009-05-21 22:27:00,3.1552,3.15871,3.1544,3.15719,9380000.0
2009-05-21 22:28:00,3.15568,3.1558,3.15355,3.15499,7000000.0
2009-05-21 22:29:00,3.15729,3.15768,3.15317,3.15544,5250000.0
2009-05-21 22:30:00,3.15592,3.15814,3.153,3.15686,9760000.0
2009-05-21 22:31:00,3.15696,3.15757,3.15607,3.15703,5750000.0
2009-05-21 22:32:00,3.15731,3.15936,3.15559,3.15685,9500000.0
2009-05-21 22:33:00,3.1545,3.15603,3.14775,3.15511,14500000.0
2009-05-21 22:34:00,3.15763,3.15838,3.15598,3.15623,10500000.0
2009-05-21 22:35:00,3.15362,3.15888,3.15362,3.15676,8750000.0
2009-05-21 22:36:00,3.15819,3.15823,3.15506,3.15753,7250000.0
2009-05-21 22:37:00,3.15495,3.15952,3.15495,3.15853,11750000.0
2009-05-21 22:38:00,3.15811,3.15814,3.15438,3.15741,17750000.0
2009-05-21 22:39:00,3.15623,3.15977,3.15452,3.1573,11640000.0
2009-05-21 22:40:00,3.15397,3.15788,3.15288,3.15648,10130000.0
2009-05-21 22:41:00,3.15644,3.15965,3.15494,3.15776,8130000.0
2009-05-21 22:42:00,3.15845,3.15845,3.15745,3.15745,7250000.0
2009-05-21 22:43:00,3.15737,3.15737,3.15366,3.15627,10760000.0
2009-05-21 22:44:00,3.15607,3.15822,3.15322,3.15692,6500000.0
2009-05-21 22:45:00,3.15627,3.15694,3.15299,3.15299,5500000.0
2009-05-21 22:46:00,3.15444,3.15842,3.15444,3.1567,6500000.0
2009-05-21 22:47:00,3.1576,3.15841,3.15536,3.15708,16000000.0
2009-05-21 22:48:00,3.15648,3.15928,3.15648,3.15719,12000000.0
2009-05-21 22:49:00,3.15635,3.15842,3.15128,3.15558,11000000.0
2009-05-21 22:50:00,3.15511,3.15593,3.15111,3.15517,14250000.0
2009-05-21 22:51:00,3.15672,3.15746,3.15269,3.15296,6500000.0
2009-05-21 22:52:00,3.15625,3.15693,3.15583,3.15648,9630000.0
2009-05-21 22:53:00,3.15732,3.15859,3.15328,3.15471,12500000.0
2009-05-21 22:54:00,3.15523,3.15673,3.15137,3.15605,9750000.0
2009-05-21 22:55:00,3.15642,3.15946,3.15506,3.15678,15750000.0
2009-05-21 22:56:00,3.15685,3.1576,3.15569,3.15569,6000000.0
2009-05-21 22:57:00,3.15344,3.15658,3.15319,3.15571,12250000.0
2009-05-21 22:58:00,3.15494,3.15761,3.15494,3.15608,8500000.0
2009-05-21 22:59:00,3.15463,3.15793,3.15385,3.15672,9250000.0
2009-05-21 23:00:00,3.15634,3.15634,3.15413,3.15577,9750000.0
2009-05-21 23:01:00,3.15241,3.15585,3.15194,3.15585,8000000.0
2009-05-21 23:02:00,3.1557,3.15647,3.15216,3.15489,11880000.0
2009-05-21 23:03:00,3.1552,3.1552,3.15237,3.1546,5750000.0
2009-05-21 23:04:00,3.15159,3.15476,3.15032,3.1542,6250000.0
2009-05-21 23:05:00,3.15391,3.15433,3.15263,3.15346,12500000.0
2009-05-21 23:06:00,3.15435,3.15455,3.15233,3.15419,7130000.0
2009-05-21 23:07:00,3.15351,3.15424,3.15017,3.15408,7250000.0
2009-05-21 23:08:00,3.15079,3.15528,3.15079,3.15443,6250000.0
2009-05-21 23:09:00,3.15402,3.15408,3.14954,3.15329,7250000.0
2009-05-21 23:10:00,3.15434,3.15497,3.15229,3.15242,12130000.0
2009-05-21 23:11:00,3.15044,3.15417,3.15044,3.15401,6130000.0
2009-05-21 23:12:00,3.15093,3.15409,3.15048,3.15387,7750000.0
2009-05-21 23:13:00,3.15308,3.15473,3.15218,3.15351,10750000.0
2009-05-21 23:14:00,3.1517,3.15318,3.14725,3.15292,7250000.0
2009-05-21 23:15:00,3.15384,3.15389,3.15293,3.15335,9380000.0
2009-05-21 23:16:00,3.15272,3.15272,3.14905,3.15151,8750000.0
2009-05-21 23:17:00,3.15329,3.15346,3.14873,3.15346,11250000.0
2009-05-21 23:18:00,3.15332,3.15402,3.1497,3.15325,14000000.0
2009-05-21 23:19:00,3.15431,3.15431,3.15023,3.15391,11130000.0
2009-05-21 23:20:00,3.15084,3.15535,3.1506,3.15153,10750000.0
2009-05-21 23:21:00,3.15344,3.1545,3.15241,3.15395,5750000.0
2009-05-21 23:22:00,3.15428,3.15718,3.15377,3.15431,10130000.0
2009-05-21 23:23:00,3.1531,3.15503,3.15131,3.15454,5250000.0
2009-05-21 23:24:00,3.15552,3.15704,3.15216,3.15476,9000000.0
2009-05-21 23:25:00,3.14987,3.15481,3.14871,3.14915,9130000.0
2009-05-21 23:26:00,3.15135,3.15684,3.15135,3.15599,9750000.0
2009-05-21 23:27:00,3.15474,3.15569,3.15386,3.15538,7750000.0
2009-05-21 23:28:00,3.15704,3.15704,3.15044,3.15115,10750000.0
2009-05-21 23:29:00,3.15737,3.15737,3.15057,3.15303,9250000.0
2009-05-21 23:30:00,3.15465,3.15635,3.15205,3.15533,9000000.0
2009-05-21 23:31:00,3.15345,3.1579,3.15213,3.15488,9250000.0
2009-05-21 23:32:00,3.15401,3.15558,3.15401,3.15511,16750000.0
2009-05-21 23:33:00,3.15155,3.1568,3.15155,3.15509,12250000.0
2009-05-21 23:34:00,3.15404,3.15739,3.15271,3.15623,8500000.0
2009-05-21 23:35:00,3.15355,3.15594,3.15304,3.15536,10500000.0
2009-05-21 23:36:00,3.15567,3.15782,3.15343,3.15782,12510000.0
2009-05-21 23:37:00,3.15473,3.15551,3.15302,3.15393,8500000.0
2009-05-21 23:38:00,3.1563,3.15694,3.15367,3.15529,9500000.0
2009-05-21 23:39:00,3.15528,3.15528,3.15137,3.15491,5750000.0
2009-05-21 23:40:00,3.15525,3.15746,3.15246,3.15565,11500000.0
2009-05-21 23:41:00,3.15604,3.15804,3.1537,3.15804,11750000.0
2009-05-21 23:42:00,3.15582,3.15582,3.1555,3.15561,8250000.0
2009-05-21 23:43:00,3.15207,3.15743,3.15207,3.15533,9630000.0
2009-05-21 23:44:00,3.15436,3.15586,3.15332,3.15586,7750000.0
2009-05-21 23:45:00,3.15638,3.15744,3.15522,3.15552,6000000.0
2009-05-21 23:46:00,3.15432,3.15617,3.1515,3.15561,16250000.0
2009-05-21 23:47:00,3.15694,3.15771,3.15474,3.15611,10000000.0
2009-05-21 23:48:00,3.15557,3.15759,3.15539,3.15596,10250000.0
2009-05-21 23:49:00,3.15502,3.15574,3.15265,3.15517,10130000.0
2009-05-21 23:50:00,3.15568,3.15812,3.15376,3.15773,9500000.0
2009-05-21 23:51:00,3.15488,3.15585,3.15075,3.15499,11500000.0
2009-05-21 23:52:00,3.1562,3.15792,3.15441,3.15527,9250000.0
2009-05-21 23:53:00,3.15464,3.15525,3.15403,3.15502,7000000.0
2009-05-21 23:54:00,3.1567,3.1567,3.1546,3.1548,8000000.0
2009-05-21 23:55:00,3.15228,3.15636,3.15228,3.15636,5250000.0
2009-05-21 23:56:00,3.15273,3.15549,3.15273,3.15409,7000000.0
2009-05-21 23:57:00,3.15382,3.1549,3.15195,3.15195,6500000.0
2009-05-21 23:58:00,3.15349,3.15349,3.14997,3.15214,7750000.0
2009-05-21 23:59:00,3.15036,3.15414,3.14932,3.15296,12250000.0
2009-05-22 00:00:00,3.1537,3.15497,3.15125,3.15315,9500000.0
2009-05-22 00:01:00,3.15322,3.15529,3.15145,3.15389,8500000.0
2009-05-22 00:02:00,3.15418,3.15572,3.15219,3.15276,7880000.0
2009-05-22 00:03:00,3.15411,3.15411,3.15031,3.15183,7000000.0
2009-05-22 00:04:00,3.15416,3.15563,3.1513,3.15466,13250000.0
2009-05-22 00:05:00,3.15386,3.15485,3.15065,3.15434,6250000.0
2009-05-22 00:06:00,3.15132,3.15528,3.15132,3.1535,7250000.0
2009-05-22 00:07:00,3.14975,3.15516,3.14975,3.15278,13000000.0
2009-05-22 00:08:00,3.15358,3.15392,3.15036,3.15153,11500000.0
2009-05-22 00:09:00,3.15373,3.15472,3.15171,3.15358,6250000.0
2009-05-22 00:10:00,3.15308,3.15352,3.15194,3.15194,8500000.0
2009-05-22 00:11:00,3.15127,3.15327,3.14967,3.15277,7750000.0
2009-05-22 00:12:00,3.14934,3.15318,3.14934,3.15264,7130000.0
2009-05-22 00:13:00,3.15295,3.15462,3.14831,3.15309,14880000.0
2009-05-22 00:14:00,3.15109,3.15419,3.15109,3.15191,6500000.0
2009-05-22 00:15:00,3.15107,3.1526,3.14875,3.1526,7000000.0
2009-05-22 00:16:00,3.15032,3.15611,3.15032,3.15393,9750000.0
2009-05-22 00:17:00,3.15309,3.15309,3.15055,3.15083,6250000.0
2009-05-22 00:18:00,3.15096,3.15313,3.15096,3.15226,6750000.0
2009-05-22 00:19:00,3.15363,3.15382,3.15009,3.15009,11130000.0
2009-05-22 00:20:00,3.1535,3.15408,3.15142,3.15318,14000000.0
2009-05-22 00:21:00,3.1511,3.15388,3.1511,3.15275,8000000.0
2009-05-22 00:22:00,3.15334,3.15367,3.15308,3.15331,9750000.0
2009-05-22 00:23:00,3.15428,3.15428,3.15065,3.15336,8750000.0
2009-05-22 00:24:00,3.15263,3.15299,3.15128,3.15299,6500000.0
2009-05-22 00:25:00,3.15138,3.15241,3.14643,3.14934,10000000.0
2009-05-22 00:26:00,3.15087,3.15126,3.14986,3.1507,5250000.0
2009-05-22 00:27:00,3.15116,3.15386,3.14948,3.15158,10250000.0
2009-05-22 00:28:00,3.15066,3.15282,3.14853,3.15107,12750000.0
2009-05-22 00:29:00,3.14897,3.15145,3.14767,3.14767,7500000.0
2009-05-22 00:30:00,3.15126,3.15277,3.15073,3.15073,8500000.0
2009-05-22 00:31:00,3.15093,3.15093,3.1465,3.14884,9000000.0
2009-05-22 00:32:00,3.14903,3.15259,3.14751,3.15133,8880000.0
2009-05-22 00:33:00,3.15123,3.15147,3.1502,3.1502,6250000.0
2009-05-22 00:34:00,3.15048,3.15048,3.14497,3.14974,10500000.0
2009-05-22 00:35:00,3.14831,3.15322,3.14579,3.14844,15000000.0
2009-05-22 00:36:00,3.15028,3.15061,3.14567,3.15061,6880000.0
2009-05-22 00:37:00,3.14509,3.15056,3.14509,3.1494,8500000.0
2009-05-22 00:38:00,3.14747,3.14987,3.1465,3.14984,6750000.0
2009-05-22 00:39:00,3.15001,3.15147,3.14986,3.15141,7500000.0
2009-05-22 00:40:00,3.14924,3.15304,3.14696,3.14923,13130000.0
2009-05-22 00:41:00,3.14922,3.15092,3.14922,3.15031,8000000.0
2009-05-22 00:42:00,3.15073,3.15314,3.14938,3.14944,8500000.0
2009-05-22 00:43:00,3.14776,3.15105,3.14664,3.15019,7250000.0
2009-05-22 00:44:00,3.15042,3.15355,3.15018,3.15226,12000000.0
2009-05-22 00:45:00,3.14971,3.15034,3.14782,3.15034,13750000.0
2009-05-22 00:46:00,3.14743,3.15023,3.14563,3.14936,10750000.0
2009-05-22 00:47:00,3.14945,3.15219,3.14821,3.14824,9500000.0
2009-05-22 00:48:00,3.14702,3.15026,3.14539,3.14943,13880000.0
2009-05-22 00:49:00,3.15053,3.15071,3.14704,3.1473,11250000.0
2009-05-22 00:50:00,3.14992,3.15082,3.14532,3.14949,8630000.0
2009-05-22 00:51:00,3.1499,3.15106,3.14973,3.15101,11380000.0
2009-05-22 00:52:00,3.15188,3.15188,3.1492,3.1492,9000000.0
2009-05-22 00:53:00,3.15014,3.15205,3.14812,3.14999,10880000.0
2009-05-22 00:54:00,3.1516,3.15335,3.14975,3.15198,12630000.0
2009-05-22 00:55:00,3.15175,3.15191,3.14935,3.15147,11000000.0
2009-05-22 00:56:00,3.15151,3.15189,3.14832,3.15122,16880000.0
2009-05-22 00:57:00,3.15126,3.15126,3.14575,3.15011,10250000.0
2009-05-22 00:58:00,3.15288,3.15288,3.147,3.14937,12000000.0
2009-05-22 00:59:00,3.15171,3.15231,3.1481,3.15198,11130000.0
2009-05-22 01:00:00,3.15178,3.15178,3.14711,3.15164,15250000.0
2009-05-22 01:01:00,3.15124,3.15443,3.14988,3.15245,15500000.0
2009-05-22 01:02:00,3.15078,3.15193,3.14943,3.15012,16750000.0
2009-05-22 01:03:00,3.15244,3.15327,3.15014,3.15245,11630000.0
2009-05-22 01:04:00,3.1515,3.15182,3.15063,3.15182,5500000.0
2009-05-22 01:05:00,3.1508,3.15381,3.15001,3.15035,7250000.0
2009-05-22 01:06:00,3.15171,3.15205,3.15067,3.15175,5500000.0
2009-05-22 01:07:00,3.1538,3.1538,3.14882,3.14882,8000000.0
2009-05-22 01:08:00,3.15135,3.15135,3.15014,3.15014,6250000.0
2009-05-22 01:09:00,3.14872,3.15135,3.14672,3.15135,5250000.0
2009-05-22 01:10:00,3.14734,3.15099,3.1451,3.14984,9000000.0
2009-05-22 01:11:00,3.1509,3.15137,3.14636,3.15055,13250000.0
2009-05-22 01:12:00,3.15058,3.15058,3.14955,3.15044,5500000.0
2009-05-22 01:13:00,3.14602,3.15105,3.14562,3.14948,8880000.0
2009-05-22 01:14:00,3.15018,3.15139,3.14752,3.15044,12250000.0
2009-05-22 01:15:00,3.15051,3.15076,3.14915,3.15036,11250000.0
2009-05-22 01:16:00,3.14934,3.15081,3.14778,3.14892,9500000.0
2009-05-22 01:17:00,3.14945,3.14952,3.14567,3.14677,11250000.0
2009-05-22 01:18:00,3.14703,3.14853,3.14442,3.14582,19250000.0
2009-05-22 01:19:00,3.1486,3.14887,3.14632,3.14791,10000000.0
2009-05-22 01:20:00,3.14917,3.15041,3.14696,3.14845,6250000.0
2009-05-22 01:21:00,3.14763,3.14799,3.1434,3.14771,9250000.0
2009-05-22 01:22:00,3.14787,3.14888,3.14411,3.14865,10750000.0
2009-05-22 01:23:00,3.14565,3.14974,3.14565,3.1482,8250000.0
2009-05-22 01:24:00,3.1434,3.14769,3.1434,3.14435,5750000.0
2009-05-22 01:25:00,3.14747,3.14902,3.14397,3.14796,14250000.0
2009-05-22 01:26:00,3.14358,3.14948,3.14358,3.14411,16250000.0
2009-05-22 01:27:00,3.14627,3.14842,3.14586,3.14842,13000000.0
2009-05-22 01:28:00,3.14847,3.14963,3.14557,3.14829,9750000.0
2009-05-22 01:29:00,3.14821,3.14846,3.14628,3.14769,6250000.0
2009-05-22 01:30:00,3.14853,3.14853,3.14402,3.14402,10000000.0
2009-05-22 01:31:00,3.14875,3.14875,3.14341,3.14811,8880000.0
2009-05-22 01:32:00,3.14846,3.14853,3.14436,3.14853,12130000.0
2009-05-22 01:33:00,3.1512,3.1512,3.14582,3.1479,5250000.0
2009-05-22 01:34:00,3.1444,3.14851,3.1444,3.14599,6380000.0
2009-05-22 01:35:00,3.14897,3.14909,3.14517,3.14728,9250000.0
2009-05-22 01:36:00,3.15002,3.15116,3.14727,3.14863,6750000.0
2009-05-22 01:37:00,3.14571,3.14973,3.14426,3.14539,11250000.0
2009-05-22 01:38:00,3.14895,3.14895,3.14754,3.14828,9000000.0
2009-05-22 01:39:00,3.14865,3.14865,3.14338,3.14851,11250000.0
2009-05-22 01:40:00,3.14836,3.14836,3.14553,3.14666,8130000.0
2009-05-22 01:41:00,3.14734,3.15062,3.1471,3.14875,10750000.0
2009-05-22 01:42:00,3.1472,3.1472,3.1422,3.14361,9250000.0
2009-05-22 01:43:00,3.147,3.14879,3.14257,3.14663,8750000.0
2009-05-22 01:44:00,3.14793,3.14809,3.14175,3.14688,14000000.0
2009-05-22 01:45:00,3.14862,3.15059,3.14471,3.14752,11250000.0
2009-05-22 01:46:00,3.14736,3.14933,3.14518,3.14655,9250000.0
2009-05-22 01:47:00,3.14848,3.14848,3.14626,3.14762,10130000.0
2009-05-22 01:48:00,3.14818,3.14979,3.14458,3.14458,7250000.0
2009-05-22 01:49:00,3.1471,3.1471,3.14422,3.14422,9000000.0
2009-05-22 01:50:00,3.14467,3.14782,3.14447,3.14641,10750000.0
2009-05-22 01:51:00,3.14534,3.14571,3.14478,3.14553,7750000.0
2009-05-22 01:52:00,3.14524,3.14839,3.14329,3.14525,11750000.0
2009-05-22 01:53:00,3.14578,3.14578,3.14132,3.14132,7130000.0
2009-05-22 01:54:00,3.14366,3.14509,3.14161,3.14509,15130000.0
2009-05-22 01:55:00,3.14232,3.14551,3.14052,3.14499,14250000.0
2009-05-22 01:56:00,3.14206,3.1443,3.13938,3.14426,7250000.0
2009-05-22 01:57:00,3.14481,3.14481,3.14094,3.14456,11750000.0
2009-05-22 01:58:00,3.14485,3.14492,3.13998,3.14261,5630000.0
2009-05-22 02:01:00,3.14345,3.14455,3.14281,3.14455,8000000.0
2009-05-22 02:02:00,3.14449,3.14812,3.1431,3.1431,11630000.0
2009-05-22 02:03:00,3.14572,3.14691,3.14273,3.14548,14130000.0
2009-05-22 02:04:00,3.14505,3.14527,3.14079,3.14447,9250000.0
2009-05-22 02:05:00,3.14348,3.14552,3.14198,3.14221,6750000.0
2009-05-22 02:06:00,3.14522,3.14594,3.14378,3.14407,6750000.0
2009-05-22 02:07:00,3.14509,3.14776,3.14195,3.14669,7750000.0
2009-05-22 02:08:00,3.14534,3.14554,3.14185,3.14554,8880000.0
2009-05-22 02:09:00,3.14581,3.14713,3.14429,3.14429,8500000.0
2009-05-22 02:10:00,3.14567,3.14723,3.14237,3.14629,7000000.0
2009-05-22 02:11:00,3.14661,3.14754,3.1454,3.14669,7380000.0
2009-05-22 02:12:00,3.14592,3.14654,3.14114,3.14621,6750000.0
2009-05-22 02:13:00,3.14556,3.14617,3.14324,3.14453,6250000.0
2009-05-22 02:14:00,3.14648,3.14692,3.14373,3.14689,7750000.0
2009-05-22 02:15:00,3.1469,3.14709,3.14467,3.14467,6250000.0
2009-05-22 02:16:00,3.14739,3.14827,3.14342,3.14342,9250000.0
2009-05-22 02:17:00,3.14713,3.14713,3.14467,3.14643,8000000.0
2009-05-22 02:18:00,3.14574,3.14762,3.14434,3.1462,11000000.0
2009-05-22 02:19:00,3.14571,3.14614,3.14427,3.14443,6500000.0
2009-05-22 02:20:00,3.14735,3.14762,3.14352,3.14603,8500000.0
2009-05-22 02:21:00,3.14615,3.14838,3.14303,3.14303,5500000.0
2009-05-22 02:22:00,3.14628,3.14687,3.14178,3.14528,10880000.0
2009-05-22 02:23:00,3.14567,3.14581,3.14222,3.14581,6250000.0
2009-05-22 02:24:00,3.14602,3.14613,3.14537,3.1456,8250000.0
2009-05-22 02:25:00,3.14524,3.14793,3.14378,3.14608,6750000.0
2009-05-22 02:26:00,3.14609,3.14892,3.14095,3.14627,22750000.0
2009-05-22 02:27:00,3.14486,3.14519,3.14191,3.14479,6000000.0
2009-05-22 02:28:00,3.14455,3.14492,3.14121,3.14121,21000000.0
2009-05-22 02:29:00,3.1445,3.1445,3.13876,3.1411,8750000.0
2009-05-22 02:30:00,3.14214,3.14432,3.1405,3.14432,10750000.0
2009-05-22 02:31:00,3.14414,3.14488,3.14009,3.14451,21130000.0
2009-05-22 02:32:00,3.14497,3.14753,3.14154,3.1454,5880000.0
2009-05-22 02:33:00,3.14312,3.14703,3.14213,3.14442,6380000.0
2009-05-22 02:34:00,3.1438,3.14405,3.14152,3.14361,10000000.0
2009-05-22 02:35:00,3.14422,3.14635,3.14229,3.14269,10750000.0
2009-05-22 02:36:00,3.13998,3.14392,3.13998,3.14213,6250000.0
2009-05-22 02:37:00,3.14453,3.14588,3.1429,3.14297,8130000.0
2009-05-22 02:38:00,3.14324,3.14339,3.14094,3.14329,5500000.0
2009-05-22 02:39:00,3.14785,3.14785,3.14427,3.14476,8000000.0
2009-05-22 02:40:00,3.14311,3.14429,3.14179,3.14179,10750000.0
2009-05-22 02:41:00,3.13975,3.14354,3.13975,3.14344,9500000.0
2009-05-22 02:42:00,3.14287,3.14316,3.13816,3.14316,5250000.0
2009-05-22 02:43:00,3.1416,3.14215,3.13696,3.14215,7750000.0
2009-05-22 02:44:00,3.14189,3.14213,3.13905,3.14213,12000000.0
2009-05-22 02:45:00,3.1414,3.14505,3.1414,3.14381,11500000.0
2009-05-22 02:46:00,3.14169,3.14393,3.14169,3.14312,8130000.0
2009-05-22 02:47:00,3.14221,3.14676,3.14221,3.14261,7000000.0
2009-05-22 02:48:00,3.14272,3.14289,3.13944,3.14096,11750000.0
2009-05-22 02:49:00,3.14454,3.14624,3.13856,3.1415,8250000.0
2009-05-22 02:50:00,3.1407,3.14336,3.13917,3.14322,9250000.0
2009-05-22 02:51:00,3.14058,3.14358,3.14058,3.14315,13000000.0
2009-05-22 02:52:00,3.14204,3.14214,3.13852,3.13919,7750000.0
2009-05-22 02:53:00,3.13945,3.14193,3.13828,3.14193,7750000.0
2009-05-22 02:54:00,3.14122,3.14188,3.14066,3.14114,5500000.0
2009-05-22 02:55:00,3.14146,3.14146,3.13627,3.14106,5750000.0
2009-05-22 02:56:00,3.14223,3.14458,3.13849,3.13849,8000000.0
2009-05-22 02:57:00,3.14221,3.14277,3.13893,3.1414,6750000.0
2009-05-22 02:58:00,3.14281,3.14419,3.14053,3.14091,7500000.0
2009-05-22 02:59:00,3.14093,3.14523,3.13728,3.13728,11000000.0
2009-05-22 03:00:00,3.14019,3.14094,3.13698,3.14065,6250000.0
2009-05-22 03:01:00,3.14259,3.14275,3.13772,3.14123,12750000.0
2009-05-22 03:02:00,3.14049,3.1417,3.13804,3.13804,5250000.0
2009-05-22 03:03:00,3.14188,3.14407,3.13788,3.13788,5250000.0
2009-05-22 03:04:00,3.14011,3.14286,3.13929,3.14181,6500000.0
2009-05-22 03:05:00,3.13719,3.14401,3.13719,3.14324,6500000.0
2009-05-22 03:06:00,3.13961,3.1427,3.13624,3.14122,8750000.0
2009-05-22 03:07:00,3.14418,3.14428,3.14139,3.14375,9750000.0
2009-05-22 03:08:00,3.14391,3.14446,3.14258,3.14352,9250000.0
2009-05-22 03:09:00,3.14155,3.14429,3.14096,3.14429,7500000.0
2009-05-22 03:10:00,3.1429,3.14461,3.14182,3.14416,7380000.0
2009-05-22 03:11:00,3.14132,3.14324,3.13954,3.14324,8500000.0
2009-05-22 03:12:00,3.14306,3.14452,3.14238,3.14348,10000000.0
2009-05-22 03:13:00,3.14418,3.14716,3.14234,3.145,6250000.0
2009-05-22 03:14:00,3.1449,3.14493,3.14213,3.1423,6130000.0
2009-05-22 03:15:00,3.14486,3.14503,3.14023,3.14439,6750000.0
2009-05-22 03:16:00,3.14337,3.14407,3.13952,3.14367,10750000.0
2009-05-22 03:17:00,3.14412,3.14699,3.13814,3.14362,9130000.0
2009-05-22 03:18:00,3.14425,3.14496,3.14324,3.14496,11380000.0
2009-05-22 03:19:00,3.14451,3.14451,3.14218,3.14398,8500000.0
2009-05-22 03:20:00,3.14209,3.14414,3.13885,3.13885,7750000.0
2009-05-22 03:21:00,3.13966,3.14426,3.13948,3.14336,9500000.0
2009-05-22 03:22:00,3.14048,3.14676,3.14048,3.14394,5500000.0
2009-05-22 03:23:00,3.14189,3.14357,3.14108,3.14299,9000000.0
2009-05-22 03:24:00,3.14331,3.14568,3.14168,3.14168,9250000.0
2009-05-22 03:25:00,3.14328,3.14337,3.14029,3.14145,7500000.0
2009-05-22 03:26:00,3.1428,3.14337,3.13826,3.14337,5500000.0
2009-05-22 03:27:00,3.13897,3.14277,3.13829,3.14239,7000000.0
2009-05-22 03:28:00,3.14029,3.14381,3.14008,3.14008,10250000.0
2009-05-22 03:29:00,3.14431,3.14445,3.14084,3.14387,7500000.0
2009-05-22 03:30:00,3.14101,3.14429,3.13985,3.14354,8500000.0
2009-05-22 03:31:00,3.14381,3.14496,3.13993,3.14355,9000000.0
2009-05-22 03:32:00,3.14383,3.14635,3.14227,3.14325,7250000.0
2009-05-22 03:33:00,3.14341,3.14351,3.13996,3.14284,9250000.0
2009-05-22 03:34:00,3.14133,3.14566,3.14133,3.14278,7250000.0
2009-05-22 03:35:00,3.14249,3.14325,3.14061,3.14325,5500000.0
2009-05-22 03:36:00,3.14507,3.14643,3.14143,3.14143,8750000.0
2009-05-22 03:37:00,3.14243,3.14382,3.13959,3.14174,8500000.0
2009-05-22 03:38:00,3.14266,3.14632,3.13848,3.13848,5880000.0
2009-05-22 03:39:00,3.14251,3.14726,3.14222,3.14448,12750000.0
2009-05-22 03:40:00,3.14241,3.14422,3.14188,3.14397,5250000.0
2009-05-22 03:41:00,3.1475,3.1475,3.13987,3.14359,11500000.0
2009-05-22 03:42:00,3.14441,3.14441,3.14243,3.14353,9000000.0
2009-05-22 03:43:00,3.1424,3.14449,3.13967,3.14352,10250000.0
2009-05-22 03:44:00,3.14394,3.1452,3.14308,3.1452,12500000.0
2009-05-22 03:45:00,3.14405,3.1442,3.14217,3.14348,11880000.0
2009-05-22 03:46:00,3.14412,3.14426,3.14182,3.14336,8880000.0
2009-05-22 03:47:00,3.14269,3.14368,3.14194,3.14342,6630000.0
2009-05-22 03:48:00,3.14408,3.14463,3.13929,3.14243,11880000.0
2009-05-22 03:49:00,3.14417,3.14428,3.1424,3.14415,11000000.0
2009-05-22 03:50:00,3.14562,3.14745,3.1445,3.14551,7250000.0
2009-05-22 03:51:00,3.14523,3.14543,3.14226,3.14429,6250000.0
2009-05-22 03:52:00,3.14423,3.14531,3.14423,3.14447,4000000.0
2009-05-22 03:53:00,3.14405,3.14537,3.14366,3.14439,9000000.0
2009-05-22 03:54:00,3.14355,3.14655,3.14133,3.14411,7880000.0
2009-05-22 03:55:00,3.14496,3.14496,3.1405,3.14353,8000000.0
2009-05-22 03:56:00,3.14362,3.14497,3.14362,3.14399,11000000.0
2009-05-22 03:57:00,3.14596,3.14791,3.14116,3.14417,6380000.0
2009-05-22 03:58:00,3.14336,3.1453,3.14312,3.14412,10750000.0
2009-05-22 03:59:00,3.14562,3.14585,3.142,3.1458,9250000.0
2009-05-22 04:00:00,3.14633,3.14865,3.14303,3.14456,5880000.0
2009-05-22 04:01:00,3.14531,3.14561,3.142,3.14512,11000000.0
2009-05-22 04:02:00,3.14477,3.14574,3.14093,3.14506,5250000.0
2009-05-22 04:03:00,3.14502,3.14567,3.14266,3.14492,9630000.0
2009-05-22 04:04:00,3.14857,3.14857,3.14382,3.14464,6000000.0
2009-05-22 04:05:00,3.14629,3.1476,3.14512,3.14512,6750000.0
2009-05-22 04:06:00,3.14525,3.14525,3.14142,3.14498,8000000.0
2009-05-22 04:07:00,3.14493,3.14723,3.14087,3.14474,9250000.0
2009-05-22 04:08:00,3.14472,3.14472,3.14234,3.14394,13880000.0
2009-05-22 04:09:00,3.14482,3.14489,3.1433,3.1433,7250000.0
2009-05-22 04:10:00,3.14463,3.14527,3.14057,3.14429,6750000.0
2009-05-22 04:11:00,3.14261,3.14722,3.14261,3.14476,5250000.0
2009-05-22 04:12:00,3.14483,3.1451,3.14043,3.14475,6250000.0
2009-05-22 04:13:00,3.14512,3.14512,3.14121,3.14272,7750000.0
2009-05-22 04:14:00,3.14555,3.14826,3.14295,3.14548,9000000.0
2009-05-22 04:15:00,3.14541,3.14619,3.14214,3.14214,10000000.0
2009-05-22 04:16:00,3.14491,3.14491,3.14425,3.14429,7500000.0
2009-05-22 04:17:00,3.14544,3.14544,3.14376,3.14514,9750000.0
2009-05-22 04:18:00,3.14437,3.14467,3.14299,3.14467,9380000.0
2009-05-22 04:19:00,3.14491,3.14571,3.14237,3.14315,9500000.0
2009-05-22 04:20:00,3.14419,3.14505,3.14036,3.14438,9880000.0
2009-05-22 04:21:00,3.14535,3.14585,3.14345,3.14585,8250000.0
2009-05-22 04:22:00,3.14415,3.14592,3.14356,3.14514,13630000.0
2009-05-22 04:23:00,3.14541,3.14851,3.14412,3.1458,8750000.0
2009-05-22 04:24:00,3.14229,3.14893,3.14229,3.14684,9000000.0
2009-05-22 04:25:00,3.14556,3.14616,3.14244,3.14244,5250000.0
2009-05-22 04:26:00,3.14593,3.14619,3.14427,3.14586,6500000.0
2009-05-22 04:27:00,3.14071,3.14478,3.14071,3.14461,7380000.0
2009-05-22 04:28:00,3.14575,3.1469,3.1423,3.14586,8130000.0
2009-05-22 04:29:00,3.14585,3.1459,3.13958,3.1437,10760000.0
2009-05-22 04:30:00,3.14565,3.14646,3.14045,3.14045,5250000.0
2009-05-22 04:31:00,3.14204,3.14524,3.14024,3.14453,8250000.0
2009-05-22 04:32:00,3.14418,3.14418,3.13916,3.14279,9000000.0
2009-05-22 04:33:00,3.14492,3.1468,3.14136,3.14411,6000000.0
2009-05-22 04:34:00,3.14432,3.14459,3.14187,3.14422,7750000.0
2009-05-22 04:35:00,3.14587,3.14773,3.14418,3.14463,6250000.0
2009-05-22 04:36:00,3.14436,3.14436,3.13759,3.14258,10250000.0
2009-05-22 04:37:00,3.14287,3.145,3.13858,3.14245,5750000.0
2009-05-22 04:38:00,3.14407,3.14642,3.14146,3.14413,5880000.0
2009-05-22 04:39:00,3.14348,3.14385,3.13998,3.13998,7750000.0
2009-05-22 04:40:00,3.14322,3.14379,3.13817,3.14379,7750000.0
2009-05-22 04:41:00,3.14366,3.14491,3.14083,3.14473,9250000.0
2009-05-22 04:42:00,3.1436,3.14606,3.14327,3.14396,8250000.0
2009-05-22 04:43:00,3.14292,3.14388,3.14266,3.14298,7000000.0
2009-05-22 04:44:00,3.14301,3.14612,3.13906,3.1424,7000000.0
2009-05-22 04:45:00,3.14313,3.1443,3.14212,3.1443,5500000.0
2009-05-22 04:46:00,3.1402,3.14433,3.1402,3.1432,7250000.0
2009-05-22 04:47:00,3.14311,3.14559,3.14162,3.14162,10380000.0
2009-05-22 04:48:00,3.14335,3.14456,3.14221,3.14456,11000000.0
2009-05-22 04:49:00,3.14382,3.14437,3.1425,3.14437,10250000.0
2009-05-22 04:50:00,3.14525,3.1481,3.13989,3.14199,8500000.0
2009-05-22 04:51:00,3.14553,3.14555,3.14045,3.14494,8250000.0
2009-05-22 04:52:00,3.14466,3.14528,3.14133,3.14419,8130000.0
2009-05-22 04:53:00,3.14365,3.1467,3.14163,3.14367,6500000.0
2009-05-22 04:54:00,3.14484,3.14484,3.14134,3.14329,8750000.0
2009-05-22 04:55:00,3.14451,3.14451,3.1398,3.14318,11380000.0
2009-05-22 04:56:00,3.14459,3.14523,3.14059,3.14346,9500000.0
2009-05-22 04:57:00,3.14163,3.1444,3.13928,3.14062,7250000.0
2009-05-22 04:58:00,3.14383,3.14383,3.139,3.139,5750000.0
2009-05-22 04:59:00,3.14033,3.14223,3.13762,3.14,8500000.0
2009-05-22 05:00:00,3.14367,3.14418,3.14036,3.14412,12250000.0
2009-05-22 05:01:00,3.14244,3.14454,3.13991,3.14122,14000000.0
2009-05-22 05:02:00,3.1422,3.14412,3.14091,3.14319,14250000.0
2009-05-22 05:03:00,3.14382,3.14389,3.14117,3.14343,11000000.0
2009-05-22 05:04:00,3.1436,3.14706,3.14084,3.14585,6500000.0
2009-05-22 05:05:00,3.13992,3.14395,3.13992,3.14367,12760000.0
2009-05-22 05:06:00,3.14474,3.14703,3.14195,3.143,13500000.0
2009-05-22 05:07:00,3.14304,3.14304,3.13918,3.13951,10000000.0
2009-05-22 05:08:00,3.14268,3.1443,3.14175,3.14261,5250000.0
2009-05-22 05:09:00,3.143,3.14392,3.14125,3.14295,12750000.0
2009-05-22 05:10:00,3.14376,3.14599,3.14102,3.14333,8750000.0
2009-05-22 05:11:00,3.14186,3.1457,3.13877,3.14281,10250000.0
2009-05-22 05:12:00,3.14084,3.14326,3.13955,3.14026,9500000.0
2009-05-22 05:13:00,3.14243,3.14424,3.1384,3.14121,14130000.0
2009-05-22 05:14:00,3.14341,3.14388,3.14216,3.14388,9250000.0
2009-05-22 05:15:00,3.14422,3.14533,3.14098,3.14119,9750000.0
2009-05-22 05:16:00,3.1447,3.14791,3.1435,3.14791,11500000.0
2009-05-22 05:17:00,3.14398,3.14541,3.13932,3.14477,7500000.0
2009-05-22 05:18:00,3.14351,3.14743,3.14128,3.14128,11630000.0
2009-05-22 05:19:00,3.14334,3.1438,3.13984,3.14101,9750000.0
2009-05-22 05:20:00,3.14431,3.14431,3.14043,3.14406,7750000.0
2009-05-22 05:21:00,3.14455,3.14535,3.14241,3.14421,13500000.0
2009-05-22 05:22:00,3.14345,3.14608,3.14236,3.14236,6250000.0
2009-05-22 05:23:00,3.1432,3.14422,3.13994,3.14066,13000000.0
2009-05-22 05:25:00,3.14527,3.1457,3.14246,3.1441,6250000.0
2009-05-22 05:26:00,3.14382,3.14476,3.14087,3.14297,17000000.0
2009-05-22 05:27:00,3.14309,3.14433,3.13901,3.14433,6250000.0
2009-05-22 05:28:00,3.14416,3.14462,3.1402,3.1402,9500000.0
2009-05-22 05:29:00,3.14133,3.14557,3.14133,3.1432,6500000.0
2009-05-22 05:30:00,3.14264,3.14538,3.14264,3.14437,15000000.0
2009-05-22 05:31:00,3.14456,3.14458,3.14197,3.14458,9130000.0
2009-05-22 05:32:00,3.14317,3.14583,3.1415,3.14452,8000000.0
2009-05-22 05:33:00,3.14447,3.14544,3.14337,3.14544,10750000.0
2009-05-22 05:34:00,3.14469,3.14571,3.14132,3.14571,11500000.0
2009-05-22 05:35:00,3.14337,3.14522,3.14085,3.14085,6000000.0
2009-05-22 05:36:00,3.14506,3.14795,3.14346,3.14444,11000000.0
2009-05-22 05:37:00,3.1454,3.14734,3.14056,3.14056,7750000.0
2009-05-22 05:38:00,3.14431,3.14557,3.1443,3.14448,8750000.0
2009-05-22 05:39:00,3.14553,3.14565,3.14203,3.14495,13380000.0
2009-05-22 05:40:00,3.14467,3.14467,3.1425,3.14416,9750000.0
2009-05-22 05:41:00,3.14508,3.14673,3.14257,3.14452,8250000.0
2009-05-22 05:42:00,3.14557,3.14557,3.14282,3.14331,9250000.0
2009-05-22 05:43:00,3.14507,3.14563,3.14128,3.14515,12130000.0
2009-05-22 05:44:00,3.14545,3.14745,3.14141,3.14659,5500000.0
2009-05-22 05:45:00,3.14562,3.14581,3.14325,3.14464,9130000.0
2009-05-22 05:46:00,3.14533,3.14811,3.14194,3.1449,14630000.0
2009-05-22 05:47:00,3.14179,3.14639,3.14179,3.14542,11500000.0
2009-05-22 05:48:00,3.14646,3.14675,3.14073,3.1451,11750000.0
2009-05-22 05:49:00,3.14611,3.14615,3.14095,3.14095,15000000.0
2009-05-22 05:50:00,3.14483,3.14629,3.14073,3.14538,7000000.0
2009-05-22 05:51:00,3.14449,3.14744,3.14344,3.14598,19880000.0
2009-05-22 05:52:00,3.14617,3.14628,3.14414,3.1445,13750000.0
2009-05-22 05:53:00,3.14664,3.14869,3.14467,3.14534,18000000.0
2009-05-22 05:54:00,3.14429,3.14747,3.14224,3.14599,8500000.0
2009-05-22 05:55:00,3.14595,3.14676,3.14309,3.14619,17880000.0
2009-05-22 05:56:00,3.14548,3.14581,3.13982,3.14581,7000000.0
2009-05-22 05:57:00,3.14552,3.14668,3.14256,3.1458,14000000.0
2009-05-22 05:58:00,3.14554,3.14915,3.14373,3.14669,10500000.0
2009-05-22 05:59:00,3.14625,3.14661,3.14008,3.14618,14750000.0
2009-05-22 06:00:00,3.14105,3.14849,3.14105,3.1448,9000000.0
2009-05-22 06:01:00,3.14589,3.14624,3.14426,3.14431,13000000.0
2009-05-22 06:02:00,3.14281,3.14525,3.14225,3.14225,7500000.0
2009-05-22 06:03:00,3.14172,3.1454,3.14172,3.14475,6750000.0
2009-05-22 06:04:00,3.14473,3.14699,3.14194,3.14512,8130000.0
2009-05-22 06:05:00,3.14658,3.14658,3.14363,3.14611,6750000.0
2009-05-22 06:06:00,3.14448,3.14775,3.14448,3.1476,8500000.0
2009-05-22 06:07:00,3.1467,3.14785,3.1458,3.14785,7000000.0
2009-05-22 06:08:00,3.14811,3.14811,3.1437,3.14395,5250000.0
2009-05-22 06:09:00,3.14697,3.14804,3.14295,3.14489,10000000.0
2009-05-22 06:10:00,3.14539,3.14865,3.14539,3.14581,12000000.0
2009-05-22 06:11:00,3.14652,3.1473,3.14512,3.14681,11500000.0
2009-05-22 06:12:00,3.14684,3.14998,3.14667,3.1475,8000000.0
2009-05-22 06:13:00,3.14345,3.14775,3.14345,3.14729,5500000.0
2009-05-22 06:14:00,3.14538,3.1471,3.14538,3.1471,10000000.0
2009-05-22 06:15:00,3.14591,3.14736,3.14181,3.14699,7380000.0
2009-05-22 06:16:00,3.14866,3.14952,3.14257,3.14741,9250000.0
2009-05-22 06:17:00,3.14838,3.14932,3.14747,3.1479,8750000.0
2009-05-22 06:18:00,3.14366,3.14813,3.14366,3.14777,6250000.0
2009-05-22 06:19:00,3.14825,3.14903,3.14606,3.14697,5500000.0
2009-05-22 06:20:00,3.14593,3.14732,3.14386,3.14732,8250000.0
2009-05-22 06:21:00,3.14394,3.14717,3.14394,3.14401,10750000.0
2009-05-22 06:22:00,3.14623,3.14723,3.14392,3.14644,7000000.0
2009-05-22 06:23:00,3.14691,3.1486,3.14527,3.14809,8500000.0
2009-05-22 06:24:00,3.14886,3.14886,3.1434,3.1434,7380000.0
2009-05-22 06:25:00,3.14921,3.14968,3.14712,3.14853,8000000.0
2009-05-22 06:26:00,3.14888,3.1502,3.14708,3.1473,5500000.0
2009-05-22 06:27:00,3.14852,3.14852,3.14348,3.14348,5750000.0
2009-05-22 06:28:00,3.14592,3.14761,3.14347,3.14463,7250000.0
2009-05-22 06:29:00,3.14704,3.14764,3.14129,3.14594,8130000.0
2009-05-22 06:30:00,3.14829,3.14829,3.14339,3.14564,6000000.0
2009-05-22 06:31:00,3.14788,3.14845,3.14375,3.14452,9250000.0
2009-05-22 06:32:00,3.14512,3.14862,3.14512,3.14592,5500000.0
2009-05-22 06:33:00,3.14789,3.14789,3.14552,3.14714,7000000.0
2009-05-22 06:34:00,3.14676,3.14755,3.14323,3.14755,9630000.0
2009-05-22 06:35:00,3.1478,3.1478,3.1444,3.14533,7500000.0
2009-05-22 06:36:00,3.148,3.14947,3.14718,3.14799,5750000.0
2009-05-22 06:37:00,3.14727,3.15046,3.14638,3.14988,9000000.0
2009-05-22 06:38:00,3.14714,3.14935,3.14664,3.14752,8750000.0
2009-05-22 06:39:00,3.15011,3.15037,3.1466,3.14831,6250000.0
2009-05-22 06:40:00,3.14959,3.14979,3.14695,3.14912,7750000.0
2009-05-22 06:41:00,3.14951,3.15004,3.14517,3.15004,9500000.0
2009-05-22 06:42:00,3.14953,3.15046,3.14525,3.14645,11500000.0
2009-05-22 06:43:00,3.14836,3.15122,3.14751,3.14879,12250000.0
2009-05-22 06:44:00,3.14581,3.14953,3.14431,3.14882,10000000.0
2009-05-22 06:45:00,3.14807,3.15059,3.14605,3.14605,8380000.0
2009-05-22 06:46:00,3.14822,3.14919,3.14502,3.14502,6250000.0
2009-05-22 06:47:00,3.15019,3.15139,3.1465,3.14802,7500000.0
2009-05-22 06:48:00,3.14755,3.1514,3.14496,3.1514,5500000.0
2009-05-22 06:49:00,3.14678,3.14956,3.1446,3.1446,10260000.0
2009-05-22 06:50:00,3.14928,3.15063,3.14615,3.14889,12130000.0
2009-05-22 06:51:00,3.14868,3.14868,3.14579,3.14748,13500000.0
2009-05-22 06:52:00,3.1509,3.1509,3.14763,3.14918,10750000.0
2009-05-22 06:53:00,3.14635,3.14876,3.14534,3.14573,8250000.0
2009-05-22 06:54:00,3.14853,3.14936,3.14514,3.14514,7500000.0
2009-05-22 06:55:00,3.14675,3.14778,3.14675,3.14769,6130000.0
2009-05-22 06:56:00,3.14593,3.14927,3.14593,3.14651,7750000.0
2009-05-22 06:57:00,3.14302,3.14757,3.14302,3.14541,12500000.0
2009-05-22 06:58:00,3.14649,3.14699,3.14251,3.14655,8750000.0
2009-05-22 06:59:00,3.1454,3.14719,3.14406,3.14485,10130000.0
2009-05-22 07:00:00,3.14526,3.14526,3.13573,3.14156,13500000.0
2009-05-22 07:01:00,3.14137,3.14345,3.1378,3.14256,10000000.0
2009-05-22 07:02:00,3.14213,3.14229,3.13859,3.14087,12250000.0
2009-05-22 07:03:00,3.14045,3.14224,3.13879,3.13879,5500000.0
2009-05-22 07:04:00,3.14116,3.14283,3.13813,3.13995,14750000.0
2009-05-22 07:05:00,3.14048,3.14332,3.13857,3.14037,7500000.0
2009-05-22 07:06:00,3.14108,3.14303,3.13795,3.1423,7250000.0
2009-05-22 07:07:00,3.14237,3.14415,3.13839,3.14237,12000000.0
2009-05-22 07:08:00,3.14263,3.14601,3.13936,3.13936,7000000.0
2009-05-22 07:09:00,3.14311,3.14621,3.1417,3.14252,12500000.0
2009-05-22 07:10:00,3.14119,3.14574,3.14119,3.14309,7250000.0
2009-05-22 07:11:00,3.14438,3.15002,3.14357,3.14914,10880000.0
2009-05-22 07:12:00,3.14979,3.15025,3.14614,3.14914,10250000.0
2009-05-22 07:13:00,3.14836,3.14937,3.14636,3.14641,5750000.0
2009-05-22 07:14:00,3.1482,3.14972,3.1449,3.1449,5500000.0
2009-05-22 07:15:00,3.14786,3.14916,3.14436,3.14773,12630000.0
2009-05-22 07:16:00,3.14663,3.1498,3.1461,3.1498,6750000.0
2009-05-22 07:17:00,3.14747,3.14747,3.14521,3.14608,8750000.0
2009-05-22 07:18:00,3.14797,3.1497,3.14383,3.14592,14250000.0
2009-05-22 07:19:00,3.14741,3.15048,3.14476,3.14669,17750000.0
2009-05-22 07:20:00,3.14498,3.14971,3.14392,3.14475,5750000.0
2009-05-22 07:21:00,3.14647,3.14707,3.14419,3.14707,12750000.0
2009-05-22 07:22:00,3.14595,3.14979,3.14517,3.14758,13000000.0
2009-05-22 07:23:00,3.14698,3.1515,3.14698,3.14781,9750000.0
2009-05-22 07:24:00,3.14894,3.14975,3.14699,3.14699,6250000.0
2009-05-22 07:25:00,3.14806,3.14806,3.14437,3.14437,6250000.0
2009-05-22 07:26:00,3.14427,3.15072,3.14427,3.14788,8500000.0
2009-05-22 07:27:00,3.14607,3.14799,3.14563,3.14798,8510000.0
2009-05-22 07:28:00,3.1496,3.14991,3.14698,3.14896,8630000.0
2009-05-22 07:29:00,3.14764,3.14864,3.14455,3.14688,10000000.0
2009-05-22 07:30:00,3.1519,3.15222,3.14706,3.1487,10750000.0
2009-05-22 07:31:00,3.14773,3.14842,3.14491,3.14842,10130000.0
2009-05-22 07:32:00,3.14453,3.15081,3.14453,3.14947,8750000.0
2009-05-22 07:33:00,3.14449,3.14832,3.14355,3.14832,11000000.0
2009-05-22 07:34:00,3.14905,3.15106,3.14576,3.14855,12000000.0
2009-05-22 07:35:00,3.14613,3.14988,3.14285,3.14749,10760000.0
2009-05-22 07:36:00,3.14463,3.14846,3.14361,3.14633,9000000.0
2009-05-22 07:37:00,3.14785,3.15031,3.14767,3.14871,8250000.0
2009-05-22 07:38:00,3.14847,3.15144,3.14635,3.14885,10010000.0
2009-05-22 07:39:00,3.14474,3.14778,3.1412,3.14275,9250000.0
2009-05-22 07:40:00,3.14574,3.14618,3.13929,3.1439,7000000.0
2009-05-22 07:41:00,3.14486,3.14486,3.14105,3.14437,7250000.0
2009-05-22 07:42:00,3.13968,3.14686,3.13968,3.14343,6750000.0
2009-05-22 07:43:00,3.14418,3.14642,3.14247,3.14316,8000000.0
2009-05-22 07:44:00,3.14375,3.1442,3.13973,3.14347,12000000.0
2009-05-22 07:45:00,3.14208,3.14531,3.14073,3.14196,9750000.0
2009-05-22 07:46:00,3.14298,3.14335,3.13614,3.14165,6880000.0
2009-05-22 07:47:00,3.14291,3.14421,3.1402,3.14226,7250000.0
2009-05-22 07:48:00,3.14117,3.14301,3.14009,3.14192,10130000.0
2009-05-22 07:49:00,3.14246,3.1432,3.14096,3.14245,12750000.0
2009-05-22 07:50:00,3.14527,3.14564,3.14097,3.14345,10500000.0
2009-05-22 07:51:00,3.14072,3.14444,3.14072,3.14333,10250000.0
2009-05-22 07:52:00,3.14422,3.1455,3.1418,3.1455,9750000.0
2009-05-22 07:53:00,3.14485,3.14513,3.13861,3.14362,8000000.0
2009-05-22 07:54:00,3.14449,3.14584,3.14267,3.14293,9750000.0
2009-05-22 07:55:00,3.14433,3.14546,3.14433,3.14546,7250000.0
2009-05-22 07:56:00,3.14423,3.1508,3.14423,3.15027,10250000.0
2009-05-22 07:57:00,3.1469,3.15139,3.14555,3.14806,8000000.0
2009-05-22 07:58:00,3.1462,3.14727,3.14036,3.14534,7750000.0
2009-05-22 07:59:00,3.14828,3.15247,3.14771,3.15154,13250000.0
2009-05-22 08:00:00,3.15281,3.15281,3.14474,3.14474,6250000.0
2009-05-22 08:01:00,3.14754,3.15168,3.14244,3.14244,7750000.0
2009-05-22 08:02:00,3.148,3.1544,3.148,3.1511,15510000.0
2009-05-22 08:03:00,3.15267,3.15334,3.14839,3.15127,12500000.0
2009-05-22 08:04:00,3.15113,3.15363,3.14918,3.14918,13000000.0
2009-05-22 08:05:00,3.15119,3.15139,3.14129,3.14662,7000000.0
2009-05-22 08:06:00,3.14873,3.15106,3.14538,3.14794,9250000.0
2009-05-22 08:07:00,3.14867,3.14867,3.1386,3.14159,7250000.0
2009-05-22 08:08:00,3.1438,3.14667,3.14111,3.14347,7250000.0
2009-05-22 08:09:00,3.14468,3.14662,3.14102,3.14319,9130000.0
2009-05-22 08:10:00,3.14135,3.14487,3.13934,3.13934,5750000.0
2009-05-22 08:11:00,3.14148,3.14641,3.14148,3.14423,7000000.0
2009-05-22 08:12:00,3.14676,3.14886,3.14341,3.14577,9500000.0
2009-05-22 08:13:00,3.14884,3.15037,3.14796,3.14972,5250000.0
2009-05-22 08:14:00,3.15169,3.15174,3.13812,3.14335,9250000.0
2009-05-22 08:15:00,3.14359,3.14638,3.13992,3.14636,10750000.0
2009-05-22 08:16:00,3.14598,3.14705,3.14403,3.14641,6880000.0
2009-05-22 08:17:00,3.14985,3.15015,3.14071,3.14232,11250000.0
2009-05-22 08:18:00,3.14326,3.14829,3.14324,3.14618,6500000.0
2009-05-22 08:19:00,3.15121,3.15121,3.13919,3.14731,11130000.0
2009-05-22 08:20:00,3.14719,3.14916,3.14469,3.14761,5500000.0
2009-05-22 08:21:00,3.14606,3.14944,3.14196,3.14944,9250000.0
2009-05-22 08:22:00,3.14845,3.1495,3.13872,3.14618,9140000.0
2009-05-22 08:23:00,3.14471,3.14621,3.14329,3.14589,8750000.0
2009-05-22 08:24:00,3.14426,3.14629,3.14253,3.14253,7250000.0
2009-05-22 08:25:00,3.14493,3.14814,3.1447,3.14814,12000000.0
2009-05-22 08:26:00,3.14553,3.14749,3.14112,3.14736,8000000.0
2009-05-22 08:27:00,3.14582,3.14603,3.13802,3.14116,7500000.0
2009-05-22 08:28:00,3.14149,3.14339,3.14009,3.14103,13380000.0
2009-05-22 08:29:00,3.14171,3.14258,3.13815,3.13999,8130000.0
2009-05-22 08:30:00,3.14265,3.14283,3.13691,3.1394,12750000.0
2009-05-22 08:31:00,3.13893,3.14045,3.13417,3.13417,6750000.0
2009-05-22 08:32:00,3.13569,3.13791,3.13242,3.13242,5250000.0
2009-05-22 08:33:00,3.13425,3.13686,3.13425,3.13427,7750000.0
2009-05-22 08:34:00,3.13551,3.13621,3.12928,3.13431,5500000.0
2009-05-22 08:35:00,3.1354,3.1365,3.13185,3.1353,5500000.0
2009-05-22 08:36:00,3.13545,3.13564,3.13017,3.13189,14500000.0
2009-05-22 08:37:00,3.13302,3.13369,3.13011,3.1328,10250000.0
2009-05-22 08:38:00,3.12995,3.13296,3.12271,3.12834,8880000.0
2009-05-22 08:39:00,3.12522,3.13057,3.12454,3.13018,9000000.0
2009-05-22 08:40:00,3.12438,3.13009,3.12438,3.12952,9500000.0
2009-05-22 08:41:00,3.12794,3.13611,3.12794,3.12953,17750000.0
2009-05-22 08:42:00,3.13445,3.13643,3.13208,3.13208,11130000.0
2009-05-22 08:43:00,3.13457,3.13556,3.12917,3.13415,18250000.0
2009-05-22 08:44:00,3.13567,3.13729,3.13021,3.1315,13000000.0
2009-05-22 08:45:00,3.1326,3.13713,3.1326,3.13452,11250000.0
2009-05-22 08:46:00,3.13712,3.13827,3.13427,3.13748,7750000.0
2009-05-22 08:47:00,3.13827,3.13942,3.13576,3.13735,6000000.0
2009-05-22 08:48:00,3.13626,3.13697,3.13186,3.13572,16000000.0
2009-05-22 08:49:00,3.13536,3.13724,3.13258,3.13686,9750000.0
2009-05-22 08:50:00,3.13724,3.13919,3.13703,3.13903,8250000.0
2009-05-22 08:51:00,3.13921,3.14245,3.13832,3.13945,8500000.0
2009-05-22 08:52:00,3.13857,3.14417,3.13857,3.14137,11250000.0
2009-05-22 08:53:00,3.14388,3.14578,3.13969,3.13969,11500000.0
2009-05-22 08:54:00,3.14433,3.14586,3.14066,3.14586,7250000.0
2009-05-22 08:55:00,3.14481,3.1467,3.1429,3.14449,5880000.0
2009-05-22 08:56:00,3.14317,3.14541,3.14156,3.14156,7250000.0
2009-05-22 08:57:00,3.14284,3.14484,3.1383,3.14484,11250000.0
2009-05-22 08:58:00,3.14318,3.14365,3.14143,3.14363,5500000.0
2009-05-22 08:59:00,3.14302,3.14478,3.13908,3.14333,12880000.0
2009-05-22 09:00:00,3.14455,3.14666,3.14237,3.14429,7250000.0
2009-05-22 09:01:00,3.14559,3.15014,3.14231,3.14629,12750000.0
2009-05-22 09:02:00,3.14948,3.15083,3.14431,3.14736,10000000.0
2009-05-22 09:03:00,3.14542,3.14951,3.14435,3.14768,9750000.0
2009-05-22 09:04:00,3.14633,3.14885,3.14404,3.14605,7000000.0
2009-05-22 09:05:00,3.14676,3.14945,3.14676,3.14901,12750000.0
2009-05-22 09:06:00,3.15024,3.15238,3.14716,3.15174,8250000.0
2009-05-22 09:07:00,3.15267,3.15267,3.14685,3.14984,8250000.0
2009-05-22 09:08:00,3.14652,3.15259,3.14652,3.14942,8500000.0
2009-05-22 09:09:00,3.14898,3.14983,3.1474,3.14794,9000000.0
2009-05-22 09:10:00,3.14998,3.1504,3.14837,3.14837,7880000.0
2009-05-22 09:11:00,3.14771,3.1502,3.14744,3.14758,8750000.0
2009-05-22 09:12:00,3.15087,3.15087,3.14154,3.14398,7250000.0
2009-05-22 09:13:00,3.14513,3.14728,3.13367,3.14061,13750000.0
2009-05-22 09:14:00,3.14512,3.14512,3.13807,3.14108,9500000.0
2009-05-22 09:15:00,3.14564,3.14564,3.13984,3.14525,12500000.0
2009-05-22 09:16:00,3.14682,3.14799,3.14266,3.14404,10500000.0
2009-05-22 09:17:00,3.14582,3.14734,3.14159,3.14487,12250000.0
2009-05-22 09:18:00,3.14434,3.14625,3.14106,3.14392,9000000.0
2009-05-22 09:19:00,3.14438,3.1472,3.14227,3.14543,5250000.0
2009-05-22 09:20:00,3.14701,3.14842,3.14251,3.1449,8000000.0
2009-05-22 09:21:00,3.14532,3.14888,3.13813,3.14601,10500000.0
2009-05-22 09:22:00,3.15001,3.15067,3.1446,3.15067,8750000.0
2009-05-22 09:23:00,3.14933,3.15384,3.14933,3.15384,10000000.0
2009-05-22 09:24:00,3.15527,3.15582,3.14853,3.15289,5750000.0
2009-05-22 09:25:00,3.15267,3.15751,3.15254,3.15445,10500000.0
2009-05-22 09:26:00,3.15489,3.15619,3.15265,3.15265,12750000.0
2009-05-22 09:27:00,3.15632,3.15765,3.15217,3.15602,11630000.0
2009-05-22 09:28:00,3.1604,3.16175,3.15619,3.1597,10500000.0
2009-05-22 09:29:00,3.15892,3.16323,3.15698,3.15994,18260000.0
2009-05-22 09:30:00,3.15933,3.16188,3.15933,3.16027,5500000.0
2009-05-22 09:31:00,3.15948,3.16086,3.15376,3.15808,9500000.0
2009-05-22 09:32:00,3.16075,3.16075,3.15408,3.15932,6000000.0
2009-05-22 09:33:00,3.16091,3.16215,3.15835,3.15835,5500000.0
2009-05-22 09:34:00,3.16319,3.16847,3.16217,3.16634,12000000.0
2009-05-22 09:35:00,3.16635,3.17005,3.16424,3.16949,12500000.0
2009-05-22 09:36:00,3.16779,3.16975,3.16564,3.16975,6750000.0
2009-05-22 09:37:00,3.16577,3.16813,3.16303,3.1653,14500000.0
2009-05-22 09:38:00,3.16587,3.16771,3.16188,3.16441,5500000.0
2009-05-22 09:39:00,3.16419,3.16428,3.16045,3.16116,10500000.0
2009-05-22 09:40:00,3.16566,3.16622,3.15861,3.16411,6750000.0
2009-05-22 09:41:00,3.15826,3.16768,3.15826,3.16546,12260000.0
2009-05-22 09:42:00,3.16268,3.16823,3.16135,3.16694,15750000.0
2009-05-22 09:43:00,3.16417,3.16767,3.16062,3.16545,11500000.0
2009-05-22 09:44:00,3.16327,3.16602,3.16124,3.16319,12250000.0
2009-05-22 09:45:00,3.16649,3.16649,3.16275,3.16436,12000000.0
2009-05-22 09:46:00,3.16388,3.16637,3.16378,3.16589,7500000.0
2009-05-22 09:47:00,3.1654,3.16805,3.16316,3.16562,7000000.0
2009-05-22 09:48:00,3.16723,3.16723,3.16227,3.16344,10130000.0
2009-05-22 09:49:00,3.16777,3.16804,3.16219,3.16316,10250000.0
2009-05-22 09:50:00,3.16491,3.16596,3.16252,3.16475,7380000.0
2009-05-22 09:51:00,3.16552,3.16769,3.16104,3.16509,6500000.0
2009-05-22 09:52:00,3.16476,3.16761,3.16282,3.16761,8250000.0
2009-05-22 09:53:00,3.16848,3.16848,3.16487,3.16617,7500000.0
2009-05-22 09:54:00,3.16585,3.16995,3.1628,3.16605,9750000.0
2009-05-22 09:55:00,3.1699,3.1699,3.16326,3.16411,5380000.0
2009-05-22 09:56:00,3.16742,3.16748,3.16077,3.16077,9750000.0
2009-05-22 09:57:00,3.1622,3.16568,3.16035,3.16332,12000000.0
2009-05-22 09:58:00,3.16355,3.16761,3.1604,3.16391,15380000.0
2009-05-22 09:59:00,3.16281,3.16593,3.15986,3.16507,15250000.0
2009-05-22 10:00:00,3.16524,3.16543,3.16244,3.16474,7500000.0
2009-05-22 10:01:00,3.16543,3.16707,3.16233,3.16437,7380000.0
2009-05-22 10:02:00,3.16367,3.16658,3.15939,3.16136,8250000.0
2009-05-22 10:03:00,3.16487,3.16781,3.16262,3.16426,10250000.0
2009-05-22 10:04:00,3.16514,3.16706,3.16378,3.16418,7750000.0
2009-05-22 10:05:00,3.1661,3.16658,3.16268,3.16396,8500000.0
2009-05-22 10:06:00,3.16666,3.16666,3.16089,3.16374,13500000.0
2009-05-22 10:07:00,3.16679,3.16706,3.16282,3.16324,5250000.0
2009-05-22 10:08:00,3.16425,3.1648,3.16128,3.16128,9250000.0
2009-05-22 10:09:00,3.15751,3.16384,3.15751,3.1576,10250000.0
2009-05-22 10:10:00,3.1598,3.16113,3.15452,3.15744,10500000.0
2009-05-22 10:11:00,3.16018,3.1624,3.15502,3.15815,11500000.0
2009-05-22 10:12:00,3.15849,3.16329,3.15432,3.16329,8250000.0
2009-05-22 10:13:00,3.16017,3.16599,3.15938,3.16599,10630000.0
2009-05-22 10:14:00,3.16495,3.16587,3.16262,3.16517,6250000.0
2009-05-22 10:15:00,3.16353,3.16439,3.15959,3.16235,6500000.0
2009-05-22 10:16:00,3.16294,3.16353,3.16,3.16327,7750000.0
2009-05-22 10:17:00,3.16146,3.16168,3.16083,3.1615,8500000.0
2009-05-22 10:18:00,3.16167,3.16167,3.15897,3.16119,12750000.0
2009-05-22 10:19:00,3.1618,3.16191,3.15778,3.15951,8000000.0
2009-05-22 10:20:00,3.16089,3.16181,3.15941,3.15941,7000000.0
2009-05-22 10:21:00,3.16201,3.16201,3.15218,3.15538,10380000.0
2009-05-22 10:22:00,3.15678,3.15916,3.1539,3.15649,12250000.0
2009-05-22 10:23:00,3.15794,3.15829,3.15282,3.15815,6750000.0
2009-05-22 10:24:00,3.15712,3.15974,3.15558,3.15558,5500000.0
2009-05-22 10:25:00,3.1575,3.15941,3.15479,3.15841,8250000.0
2009-05-22 10:26:00,3.15515,3.15874,3.15322,3.15322,10380000.0
2009-05-22 10:27:00,3.15399,3.15716,3.15399,3.15523,9000000.0
2009-05-22 10:28:00,3.15328,3.15671,3.15091,3.15671,5750000.0
2009-05-22 10:29:00,3.15378,3.15584,3.15366,3.15584,7750000.0
2009-05-22 10:30:00,3.157,3.157,3.15091,3.15433,8500000.0
2009-05-22 10:31:00,3.15456,3.15598,3.15305,3.1538,6750000.0
2009-05-22 10:32:00,3.15426,3.15426,3.14574,3.14735,11630000.0
2009-05-22 10:33:00,3.14938,3.15183,3.1473,3.14768,6000000.0
2009-05-22 10:34:00,3.15107,3.15185,3.14952,3.15055,9250000.0
2009-05-22 10:35:00,3.15022,3.15022,3.14577,3.14892,8000000.0
2009-05-22 10:36:00,3.14866,3.14993,3.14606,3.1492,10500000.0
2009-05-22 10:37:00,3.14958,3.14958,3.14551,3.14832,7130000.0
2009-05-22 10:38:00,3.14833,3.14833,3.14177,3.14645,10000000.0
2009-05-22 10:39:00,3.14234,3.14794,3.14234,3.14794,10380000.0
2009-05-22 10:40:00,3.14388,3.14751,3.14388,3.14648,9880000.0
2009-05-22 10:41:00,3.14568,3.1482,3.14325,3.1482,10380000.0
2009-05-22 10:42:00,3.1466,3.14897,3.14579,3.14897,11630000.0
2009-05-22 10:43:00,3.14919,3.1494,3.14507,3.14728,7750000.0
2009-05-22 10:44:00,3.14681,3.15051,3.14633,3.15034,15250000.0
2009-05-22 10:45:00,3.14636,3.15105,3.14586,3.14946,9000000.0
2009-05-22 10:46:00,3.15286,3.15286,3.14809,3.15137,9250000.0
2009-05-22 10:47:00,3.14697,3.15221,3.14697,3.15221,5500000.0
2009-05-22 10:48:00,3.14923,3.15282,3.14923,3.15282,5250000.0
2009-05-22 10:49:00,3.15214,3.15215,3.14568,3.14568,8000000.0
2009-05-22 10:50:00,3.14658,3.14923,3.14544,3.14772,6500000.0
2009-05-22 10:51:00,3.14525,3.14957,3.14525,3.14647,12500000.0
2009-05-22 10:52:00,3.15061,3.15155,3.14541,3.14586,10750000.0
2009-05-22 10:53:00,3.14839,3.15096,3.14467,3.14645,8750000.0
2009-05-22 10:54:00,3.148,3.14965,3.14519,3.14934,7380000.0
2009-05-22 10:55:00,3.14788,3.15014,3.14581,3.15014,7000000.0
2009-05-22 10:56:00,3.15019,3.15166,3.14735,3.14861,8500000.0
2009-05-22 10:57:00,3.14671,3.15196,3.14671,3.15196,6250000.0
2009-05-22 10:58:00,3.15013,3.15168,3.14477,3.15055,7250000.0
2009-05-22 10:59:00,3.15103,3.15237,3.1485,3.14865,10130000.0
2009-05-22 11:00:00,3.14715,3.15177,3.14469,3.15072,9000000.0
2009-05-22 11:01:00,3.15115,3.15182,3.14693,3.15053,8500000.0
2009-05-22 11:02:00,3.15073,3.15209,3.15054,3.1513,7750000.0
2009-05-22 11:03:00,3.15055,3.15322,3.14872,3.1531,7500000.0
2009-05-22 11:04:00,3.14676,3.15368,3.14676,3.15368,6380000.0
2009-05-22 11:05:00,3.15144,3.15291,3.14891,3.14912,9630000.0
2009-05-22 11:06:00,3.15297,3.15405,3.14926,3.15042,8500000.0
2009-05-22 11:07:00,3.15038,3.15151,3.1481,3.14948,5880000.0
2009-05-22 11:08:00,3.15079,3.15186,3.14853,3.15014,8000000.0
2009-05-22 11:09:00,3.15151,3.15202,3.14783,3.15092,13000000.0
2009-05-22 11:10:00,3.15171,3.15248,3.14871,3.15248,13000000.0
2009-05-22 11:11:00,3.14988,3.15115,3.14498,3.1496,6630000.0
2009-05-22 11:12:00,3.15006,3.1547,3.14704,3.15297,6250000.0
2009-05-22 11:13:00,3.15271,3.15512,3.15043,3.15078,9500000.0
2009-05-22 11:14:00,3.15352,3.1545,3.1505,3.1545,8500000.0
2009-05-22 11:15:00,3.1537,3.1537,3.14976,3.14976,10500000.0
2009-05-22 11:16:00,3.15275,3.15283,3.15112,3.15161,6250000.0
2009-05-22 11:17:00,3.15116,3.15481,3.14964,3.15288,7750000.0
2009-05-22 11:18:00,3.15199,3.15273,3.14866,3.15057,8500000.0
2009-05-22 11:19:00,3.14911,3.15229,3.14582,3.1503,10000000.0
2009-05-22 11:20:00,3.15245,3.1529,3.14635,3.15127,9630000.0
2009-05-22 11:21:00,3.15146,3.15254,3.14878,3.15254,8250000.0
2009-05-22 11:22:00,3.14988,3.1516,3.14492,3.14492,6880000.0
2009-05-22 11:23:00,3.14775,3.15019,3.14563,3.1481,13250000.0
2009-05-22 11:24:00,3.1472,3.1507,3.14487,3.1507,9750000.0
2009-05-22 11:25:00,3.14959,3.15012,3.14548,3.14879,13250000.0
2009-05-22 11:26:00,3.14856,3.14856,3.14426,3.14666,12000000.0
2009-05-22 11:27:00,3.14717,3.15055,3.14717,3.15016,10500000.0
2009-05-22 11:28:00,3.14977,3.14977,3.14498,3.14498,9750000.0
2009-05-22 11:29:00,3.14837,3.14837,3.14359,3.14664,5750000.0
2009-05-22 11:30:00,3.14956,3.14956,3.14579,3.14923,6500000.0
2009-05-22 11:31:00,3.14655,3.14872,3.14343,3.14633,10750000.0
2009-05-22 11:32:00,3.14658,3.14962,3.14419,3.1479,10380000.0
2009-05-22 11:33:00,3.15009,3.15009,3.14633,3.14807,9250000.0
2009-05-22 11:34:00,3.15018,3.15075,3.14815,3.15075,7250000.0
2009-05-22 11:35:00,3.14974,3.15041,3.14485,3.1484,9750000.0
2009-05-22 11:36:00,3.15107,3.15107,3.14434,3.1481,7250000.0
2009-05-22 11:37:00,3.14546,3.14805,3.14326,3.14805,7000000.0
2009-05-22 11:38:00,3.14195,3.14755,3.14098,3.14755,5250000.0
2009-05-22 11:39:00,3.1465,3.1471,3.13817,3.14356,10000000.0
2009-05-22 11:40:00,3.13863,3.14484,3.13859,3.14275,11130000.0
2009-05-22 11:41:00,3.14222,3.14531,3.14162,3.14183,7750000.0
2009-05-22 11:42:00,3.14188,3.14188,3.13234,3.13667,6500000.0
2009-05-22 11:43:00,3.1352,3.14008,3.13333,3.13834,14250000.0
2009-05-22 11:44:00,3.13903,3.14084,3.13723,3.13723,7250000.0
2009-05-22 11:45:00,3.14076,3.14148,3.13693,3.13911,7130000.0
2009-05-22 11:46:00,3.14201,3.14201,3.13808,3.13887,7500000.0
2009-05-22 11:47:00,3.1367,3.14139,3.13611,3.13937,8500000.0
2009-05-22 11:48:00,3.13866,3.14124,3.13511,3.14124,11500000.0
2009-05-22 11:49:00,3.13864,3.14108,3.13563,3.13586,9130000.0
2009-05-22 11:50:00,3.1378,3.13847,3.13431,3.1357,7000000.0
2009-05-22 11:51:00,3.13772,3.13772,3.13344,3.13518,5500000.0
2009-05-22 11:52:00,3.138,3.138,3.13133,3.13209,8380000.0
2009-05-22 11:53:00,3.13339,3.13515,3.13313,3.13313,5750000.0
2009-05-22 11:54:00,3.13336,3.13599,3.12963,3.13494,10000000.0
2009-05-22 11:55:00,3.13537,3.13696,3.13456,3.13498,6250000.0
2009-05-22 11:56:00,3.13375,3.13763,3.13375,3.13728,6250000.0
2009-05-22 11:57:00,3.13099,3.13644,3.13099,3.13401,8750000.0
2009-05-22 11:58:00,3.13006,3.13657,3.13006,3.13439,10000000.0
2009-05-22 11:59:00,3.1349,3.1374,3.13302,3.13429,10750000.0
2009-05-22 12:00:00,3.13614,3.13637,3.13152,3.13623,7750000.0
2009-05-22 12:01:00,3.13107,3.13644,3.13107,3.13644,10260000.0
2009-05-22 12:02:00,3.1351,3.14008,3.13277,3.14008,10750000.0
2009-05-22 12:03:00,3.13596,3.13899,3.13379,3.13682,10250000.0
2009-05-22 12:04:00,3.13418,3.13807,3.13343,3.13807,6250000.0
2009-05-22 12:05:00,3.13459,3.13792,3.13087,3.13438,7750000.0
2009-05-22 12:06:00,3.1332,3.13757,3.1332,3.13382,10000000.0
2009-05-22 12:07:00,3.13257,3.13638,3.13082,3.13091,12250000.0
2009-05-22 12:08:00,3.13431,3.13518,3.13058,3.13518,10500000.0
2009-05-22 12:09:00,3.13298,3.1359,3.13199,3.13317,11380000.0
2009-05-22 12:10:00,3.13539,3.13539,3.12733,3.13283,8750000.0
2009-05-22 12:11:00,3.13345,3.1368,3.13345,3.1368,8750000.0
2009-05-22 12:12:00,3.13251,3.13728,3.13251,3.13485,8750000.0
2009-05-22 12:13:00,3.13413,3.13804,3.13235,3.1359,10880000.0
2009-05-22 12:14:00,3.13831,3.13922,3.13482,3.13812,9250000.0
2009-05-22 12:15:00,3.1346,3.13726,3.13443,3.13456,8750000.0
2009-05-22 12:16:00,3.13603,3.13603,3.13365,3.13553,5500000.0
2009-05-22 12:17:00,3.13566,3.13721,3.13566,3.1371,5880000.0
2009-05-22 12:18:00,3.13162,3.1387,3.13162,3.13545,6250000.0
2009-05-22 12:19:00,3.13651,3.13931,3.13137,3.13626,11000000.0
2009-05-22 12:20:00,3.13611,3.13768,3.13152,3.13729,9750000.0
2009-05-22 12:21:00,3.13868,3.13947,3.13304,3.1344,14750000.0
2009-05-22 12:22:00,3.13777,3.1391,3.13577,3.1391,9750000.0
2009-05-22 12:23:00,3.13457,3.13889,3.13423,3.1368,9500000.0
2009-05-22 12:24:00,3.13564,3.13823,3.13186,3.13823,13500000.0
2009-05-22 12:25:00,3.13943,3.13943,3.13562,3.13591,5500000.0
2009-05-22 12:26:00,3.13796,3.13869,3.13192,3.13733,17250000.0
2009-05-22 12:27:00,3.13802,3.13802,3.13214,3.13674,11000000.0
2009-05-22 12:28:00,3.13317,3.13612,3.13199,3.13199,7750000.0
2009-05-22 12:29:00,3.13656,3.13656,3.13377,3.13377,6500000.0
2009-05-22 12:30:00,3.13474,3.13703,3.13327,3.13366,5500000.0
2009-05-22 12:31:00,3.13632,3.13724,3.13348,3.13677,6500000.0
2009-05-22 12:32:00,3.1373,3.13753,3.1334,3.1334,8750000.0
2009-05-22 12:33:00,3.13614,3.13652,3.13264,3.13449,16000000.0
2009-05-22 12:34:00,3.13538,3.13732,3.13538,3.13676,8250000.0
2009-05-22 12:35:00,3.13323,3.13566,3.12998,3.13486,7750000.0
2009-05-22 12:36:00,3.13448,3.13501,3.12896,3.13198,7750000.0
2009-05-22 12:37:00,3.13437,3.13836,3.13209,3.1377,13630000.0
2009-05-22 12:38:00,3.13801,3.1389,3.13165,3.13769,13750000.0
2009-05-22 12:39:00,3.13666,3.13902,3.1355,3.13795,8250000.0
2009-05-22 12:40:00,3.13558,3.13955,3.13558,3.13955,9750000.0
2009-05-22 12:41:00,3.13564,3.13871,3.13413,3.13724,10250000.0
2009-05-22 12:42:00,3.13621,3.13827,3.13417,3.13827,12010000.0
2009-05-22 12:43:00,3.13362,3.13772,3.13282,3.13641,8000000.0
2009-05-22 12:44:00,3.13264,3.13619,3.13181,3.13181,9750000.0
2009-05-22 12:45:00,3.13353,3.13717,3.13305,3.13318,5500000.0
2009-05-22 12:46:00,3.13288,3.13609,3.13127,3.13253,13500000.0
2009-05-22 12:47:00,3.13471,3.13483,3.1284,3.13483,14750000.0
2009-05-22 12:48:00,3.13262,3.13538,3.13127,3.1322,9630000.0
2009-05-22 12:49:00,3.135,3.13517,3.13223,3.13338,8250000.0
2009-05-22 12:50:00,3.13456,3.13506,3.13144,3.135,9000000.0
2009-05-22 12:51:00,3.13287,3.13463,3.13075,3.13463,9000000.0
2009-05-22 12:52:00,3.13136,3.13435,3.12951,3.12951,5750000.0
2009-05-22 12:53:00,3.13287,3.13551,3.13198,3.13551,6500000.0
2009-05-22 12:54:00,3.13425,3.13546,3.13086,3.13086,8250000.0
2009-05-22 12:55:00,3.1318,3.13547,3.1297,3.13193,8750000.0
2009-05-22 12:56:00,3.13039,3.13458,3.12935,3.13092,11630000.0
2009-05-22 12:57:00,3.13446,3.13446,3.13039,3.13205,8750000.0
2009-05-22 12:58:00,3.13097,3.13421,3.12791,3.13421,10250000.0
2009-05-22 12:59:00,3.13383,3.13407,3.13094,3.13194,15250000.0
2009-05-22 13:00:00,3.1348,3.1348,3.12861,3.12982,8250000.0
2009-05-22 13:01:00,3.12949,3.13287,3.12866,3.13119,17750000.0
2009-05-22 13:02:00,3.13398,3.13398,3.13028,3.13028,7250000.0
2009-05-22 13:03:00,3.13224,3.13343,3.12702,3.12899,9250000.0
2009-05-22 13:04:00,3.1314,3.1314,3.12551,3.12919,11000000.0
2009-05-22 13:05:00,3.12823,3.13282,3.12606,3.12936,11500000.0
2009-05-22 13:06:00,3.13083,3.13254,3.12846,3.1291,8000000.0
2009-05-22 13:07:00,3.12749,3.13177,3.12626,3.13177,9750000.0
2009-05-22 13:08:00,3.13088,3.13106,3.12707,3.13106,10750000.0
2009-05-22 13:09:00,3.13206,3.13206,3.12652,3.128,7000000.0
2009-05-22 13:10:00,3.13236,3.13244,3.12885,3.13096,6250000.0
2009-05-22 13:11:00,3.13086,3.13386,3.13005,3.13005,11750000.0
2009-05-22 13:12:00,3.13222,3.13246,3.12925,3.13058,7750000.0
2009-05-22 13:13:00,3.13073,3.13334,3.12828,3.13259,9250000.0
2009-05-22 13:14:00,3.13054,3.13211,3.12755,3.12973,7750000.0
2009-05-22 13:15:00,3.12999,3.13246,3.12794,3.12854,7000000.0
2009-05-22 13:16:00,3.12905,3.13374,3.12673,3.13289,9880000.0
2009-05-22 13:17:00,3.1271,3.13388,3.1271,3.13388,6500000.0
2009-05-22 13:18:00,3.13211,3.13497,3.13109,3.1345,6500000.0
2009-05-22 13:19:00,3.13374,3.13553,3.13199,3.13376,11630000.0
2009-05-22 13:20:00,3.13371,3.13732,3.13296,3.13626,8000000.0
2009-05-22 13:21:00,3.1362,3.13732,3.1315,3.13729,9000000.0
2009-05-22 13:22:00,3.13464,3.13962,3.13363,3.13958,6380000.0
2009-05-22 13:23:00,3.13755,3.13951,3.13584,3.13682,14760000.0
2009-05-22 13:24:00,3.14006,3.14006,3.13535,3.13618,12500000.0
2009-05-22 13:25:00,3.13883,3.1408,3.13799,3.13799,7750000.0
2009-05-22 13:26:00,3.13989,3.13994,3.13667,3.1378,7510000.0
2009-05-22 13:27:00,3.14048,3.14048,3.1359,3.13711,15250000.0
2009-05-22 13:28:00,3.13916,3.13987,3.13572,3.13572,8250000.0
2009-05-22 13:29:00,3.13268,3.141,3.13268,3.141,6000000.0
2009-05-22 13:30:00,3.1375,3.13984,3.13375,3.13697,7750000.0
2009-05-22 13:31:00,3.13185,3.13827,3.13185,3.13722,8500000.0
2009-05-22 13:32:00,3.13663,3.13822,3.13487,3.13675,12250000.0
2009-05-22 13:33:00,3.13629,3.13765,3.13321,3.13569,7750000.0
2009-05-22 13:34:00,3.13726,3.13794,3.13422,3.1366,9250000.0
2009-05-22 13:35:00,3.13768,3.13851,3.13422,3.1357,10000000.0
2009-05-22 13:36:00,3.13419,3.13741,3.13088,3.13741,9750000.0
2009-05-22 13:37:00,3.1359,3.13697,3.13369,3.13369,8500000.0
2009-05-22 13:38:00,3.13963,3.13963,3.13425,3.13638,10500000.0
2009-05-22 13:39:00,3.13871,3.13893,3.13354,3.1351,7000000.0
2009-05-22 13:40:00,3.13629,3.1383,3.13194,3.13194,5500000.0
2009-05-22 13:41:00,3.1363,3.13832,3.13533,3.13618,9250000.0
2009-05-22 13:42:00,3.13789,3.13903,3.13694,3.13896,5500000.0
2009-05-22 13:43:00,3.13937,3.14011,3.13474,3.13618,6750000.0
2009-05-22 13:44:00,3.13691,3.13741,3.13504,3.13582,9500000.0
2009-05-22 13:45:00,3.13433,3.13816,3.1333,3.1333,8500000.0
2009-05-22 13:46:00,3.13783,3.13945,3.1358,3.13868,7500000.0
2009-05-22 13:47:00,3.13383,3.1378,3.13383,3.13475,8750000.0
2009-05-22 13:48:00,3.13679,3.14417,3.13435,3.13468,11500000.0
2009-05-22 13:49:00,3.13487,3.13681,3.13391,3.13438,5500000.0
2009-05-22 13:50:00,3.13487,3.13678,3.13349,3.13659,9000000.0
2009-05-22 13:51:00,3.13507,3.13582,3.13266,3.13582,9500000.0
2009-05-22 13:52:00,3.13096,3.13575,3.13096,3.13559,10250000.0
2009-05-22 13:53:00,3.13684,3.13684,3.13203,3.1335,6000000.0
2009-05-22 13:54:00,3.13438,3.13444,3.12853,3.12853,6250000.0
2009-05-22 13:55:00,3.132,3.132,3.1273,3.13167,17250000.0
2009-05-22 13:56:00,3.12852,3.13236,3.12845,3.13194,8630000.0
2009-05-22 13:57:00,3.12953,3.13104,3.12717,3.12734,10500000.0
2009-05-22 13:58:00,3.12466,3.13131,3.12466,3.12972,10130000.0
2009-05-22 13:59:00,3.12846,3.13088,3.12825,3.12825,5500000.0
2009-05-22 14:00:00,3.12324,3.12848,3.12324,3.12769,9750000.0
2009-05-22 14:01:00,3.12493,3.13131,3.12493,3.12887,14500000.0
2009-05-22 14:02:00,3.13328,3.13359,3.12856,3.13022,6750000.0
2009-05-22 14:03:00,3.13165,3.13515,3.12933,3.13115,6750000.0
2009-05-22 14:04:00,3.1347,3.1347,3.12958,3.13196,5750000.0
2009-05-22 14:05:00,3.13095,3.13358,3.1289,3.13358,7000000.0
2009-05-22 14:06:00,3.13096,3.13391,3.12924,3.12924,8500000.0
2009-05-22 14:07:00,3.1311,3.13525,3.12966,3.13214,9380000.0
2009-05-22 14:08:00,3.13142,3.13524,3.12897,3.13249,7750000.0
2009-05-22 14:09:00,3.13454,3.13472,3.13174,3.13174,5750000.0
2009-05-22 14:10:00,3.13295,3.13555,3.12964,3.13193,12750000.0
2009-05-22 14:11:00,3.1312,3.13268,3.12499,3.13263,6250000.0
2009-05-22 14:12:00,3.13392,3.13509,3.13119,3.1334,8000000.0
2009-05-22 14:13:00,3.13025,3.1332,3.1286,3.13234,7500000.0
2009-05-22 14:14:00,3.13228,3.13393,3.12975,3.13339,10000000.0
2009-05-22 14:15:00,3.1314,3.13437,3.12755,3.13089,9130000.0
2009-05-22 14:16:00,3.13324,3.13406,3.12723,3.13052,9750000.0
2009-05-22 14:17:00,3.1298,3.13251,3.12922,3.13115,12000000.0
2009-05-22 14:18:00,3.13034,3.13255,3.12924,3.13255,6760000.0
2009-05-22 14:19:00,3.13196,3.13208,3.12403,3.13136,11750000.0
2009-05-22 14:20:00,3.1267,3.13237,3.1267,3.13179,6000000.0
2009-05-22 14:21:00,3.12934,3.13136,3.12825,3.12863,15630000.0
2009-05-22 14:22:00,3.12647,3.13156,3.12647,3.13091,8630000.0
2009-05-22 14:23:00,3.12674,3.13084,3.12499,3.13084,10000000.0
2009-05-22 14:24:00,3.13109,3.13109,3.127,3.12794,10250000.0
2009-05-22 14:25:00,3.127,3.13135,3.12637,3.13135,9250000.0
2009-05-22 14:26:00,3.13147,3.13173,3.12542,3.13132,12000000.0
2009-05-22 14:27:00,3.13078,3.13186,3.12971,3.13152,6500000.0
2009-05-22 14:28:00,3.12878,3.12917,3.12496,3.12496,6000000.0
2009-05-22 14:29:00,3.13034,3.13034,3.12471,3.12471,8250000.0
2009-05-22 14:30:00,3.12893,3.13123,3.12776,3.12776,9500000.0
2009-05-22 14:31:00,3.1243,3.12835,3.12306,3.12306,9750000.0
2009-05-22 14:32:00,3.12744,3.1292,3.12418,3.1292,11880000.0
2009-05-22 14:33:00,3.12602,3.12921,3.12594,3.12773,11750000.0
2009-05-22 14:34:00,3.12707,3.12932,3.12447,3.12635,12010000.0
2009-05-22 14:35:00,3.12587,3.12905,3.12253,3.12905,12380000.0
2009-05-22 14:36:00,3.12662,3.12854,3.12116,3.12221,10750000.0
2009-05-22 14:37:00,3.12602,3.12943,3.12449,3.12752,11000000.0
2009-05-22 14:38:00,3.12732,3.12922,3.12443,3.12443,7250000.0
2009-05-22 14:39:00,3.12617,3.12905,3.1231,3.1231,8750000.0
2009-05-22 14:40:00,3.12884,3.12884,3.12031,3.12472,7380000.0
2009-05-22 14:41:00,3.12596,3.12641,3.12281,3.12281,6880000.0
2009-05-22 14:42:00,3.1249,3.12784,3.1249,3.12649,14750000.0
2009-05-22 14:43:00,3.12607,3.12607,3.11834,3.12388,8500000.0
2009-05-22 14:44:00,3.12284,3.1275,3.12284,3.12493,8500000.0
2009-05-22 14:45:00,3.12736,3.12778,3.12308,3.12463,5500000.0
2009-05-22 14:46:00,3.12859,3.12943,3.12373,3.12591,8880000.0
2009-05-22 14:47:00,3.12814,3.12814,3.12382,3.12744,7500000.0
2009-05-22 14:48:00,3.12685,3.12685,3.11985,3.12492,9000000.0
2009-05-22 14:49:00,3.12338,3.12635,3.12319,3.12625,11750000.0
2009-05-22 14:50:00,3.12455,3.12668,3.123,3.123,6500000.0
2009-05-22 14:51:00,3.12583,3.12597,3.12415,3.12597,5750000.0
2009-05-22 14:52:00,3.12555,3.12823,3.12151,3.12151,12750000.0
2009-05-22 14:53:00,3.12647,3.12825,3.12373,3.12373,11750000.0
2009-05-22 14:54:00,3.12805,3.12899,3.1245,3.12657,13750000.0
2009-05-22 14:55:00,3.12943,3.13142,3.12718,3.13142,7000000.0
2009-05-22 14:56:00,3.12971,3.13118,3.12335,3.12636,10250000.0
2009-05-22 14:57:00,3.13284,3.13284,3.12697,3.13167,10750000.0
2009-05-22 14:58:00,3.12672,3.1312,3.12672,3.12851,8000000.0
2009-05-22 14:59:00,3.12799,3.13127,3.12761,3.12924,10250000.0
2009-05-22 15:00:00,3.12941,3.13145,3.12403,3.1306,12000000.0
2009-05-22 15:01:00,3.12758,3.13215,3.12542,3.13215,5750000.0
2009-05-22 15:02:00,3.133,3.13416,3.12842,3.13374,8260000.0
2009-05-22 15:03:00,3.13508,3.13662,3.12985,3.13325,13250000.0
2009-05-22 15:04:00,3.13138,3.13611,3.13103,3.13103,13250000.0
2009-05-22 15:05:00,3.13235,3.13557,3.13235,3.13302,11630000.0
2009-05-22 15:06:00,3.13554,3.13554,3.1303,3.13259,9130000.0
2009-05-22 15:07:00,3.12759,3.13527,3.12759,3.13437,8750000.0
2009-05-22 15:08:00,3.12826,3.13523,3.12826,3.13523,10250000.0
2009-05-22 15:09:00,3.13264,3.13615,3.13264,3.13581,15500000.0
2009-05-22 15:10:00,3.13449,3.13583,3.13229,3.13516,8000000.0
2009-05-22 15:11:00,3.13089,3.13334,3.12536,3.13234,7500000.0
2009-05-22 15:12:00,3.13072,3.13146,3.12748,3.13014,6750000.0
2009-05-22 15:13:00,3.12986,3.12986,3.12736,3.12817,5500000.0
2009-05-22 15:14:00,3.12531,3.12697,3.1214,3.12689,12500000.0
2009-05-22 15:15:00,3.12455,3.12951,3.12427,3.12579,7000000.0
2009-05-22 15:16:00,3.12858,3.12922,3.12519,3.12558,12380000.0
2009-05-22 15:17:00,3.12812,3.12958,3.12718,3.12886,6750000.0
2009-05-22 15:18:00,3.12587,3.12904,3.11992,3.12206,9250000.0
2009-05-22 15:19:00,3.12297,3.12382,3.11966,3.11995,7750000.0
2009-05-22 15:20:00,3.1226,3.12614,3.12156,3.12614,7250000.0
2009-05-22 15:21:00,3.12084,3.12638,3.12084,3.12638,8000000.0
2009-05-22 15:22:00,3.12025,3.12605,3.11926,3.12604,11380000.0
2009-05-22 15:23:00,3.12657,3.12921,3.12099,3.12921,12250000.0
2009-05-22 15:24:00,3.1271,3.12842,3.12397,3.1246,6500000.0
2009-05-22 15:25:00,3.12544,3.12956,3.12544,3.12735,9000000.0
2009-05-22 15:26:00,3.12599,3.12796,3.1243,3.12615,8750000.0
2009-05-22 15:27:00,3.12891,3.13128,3.12222,3.127,8250000.0
2009-05-22 15:28:00,3.12959,3.13285,3.12814,3.13257,8000000.0
2009-05-22 15:29:00,3.12827,3.13137,3.12727,3.12727,9130000.0
2009-05-22 15:30:00,3.12717,3.13311,3.12717,3.13311,8500000.0
2009-05-22 15:31:00,3.13312,3.13312,3.12673,3.12928,8750000.0
2009-05-22 15:32:00,3.13283,3.13283,3.12823,3.13031,8000000.0
2009-05-22 15:33:00,3.13304,3.13407,3.12738,3.12818,13000000.0
2009-05-22 15:34:00,3.13241,3.13521,3.13164,3.13424,9500000.0
2009-05-22 15:35:00,3.13573,3.13695,3.13209,3.13574,12000000.0
2009-05-22 15:36:00,3.13492,3.13552,3.1312,3.13442,8000000.0
2009-05-22 15:37:00,3.13321,3.13476,3.1306,3.13314,11880000.0
2009-05-22 15:38:00,3.13336,3.13523,3.12959,3.13048,15250000.0
2009-05-22 15:39:00,3.13256,3.13431,3.12835,3.12974,7750000.0
2009-05-22 15:40:00,3.13163,3.13462,3.12931,3.13415,8000000.0
2009-05-22 15:41:00,3.13331,3.13677,3.13144,3.13619,11000000.0
2009-05-22 15:42:00,3.13378,3.13743,3.12884,3.13743,9250000.0
2009-05-22 15:43:00,3.13528,3.14708,3.13528,3.14309,11500000.0
2009-05-22 15:44:00,3.14249,3.14835,3.14078,3.14289,6130000.0
2009-05-22 15:45:00,3.14604,3.14604,3.14049,3.14336,11500000.0
2009-05-22 15:46:00,3.14759,3.14759,3.1408,3.1408,8630000.0
2009-05-22 15:47:00,3.14617,3.14653,3.1429,3.1447,7000000.0
2009-05-22 15:48:00,3.14273,3.1452,3.13976,3.14479,6500000.0
2009-05-22 15:49:00,3.14479,3.14616,3.13838,3.13934,8250000.0
2009-05-22 15:50:00,3.14331,3.14516,3.14036,3.14301,8250000.0
2009-05-22 15:51:00,3.14195,3.14454,3.13865,3.14257,9000000.0
2009-05-22 15:52:00,3.14652,3.14663,3.14056,3.14056,8750000.0
2009-05-22 15:53:00,3.13748,3.14299,3.13748,3.14133,12880000.0
2009-05-22 15:54:00,3.14181,3.14298,3.13868,3.14192,7380000.0
2009-05-22 15:55:00,3.1413,3.14266,3.13637,3.13905,6000000.0
2009-05-22 15:56:00,3.13615,3.14015,3.1333,3.13845,9380000.0
2009-05-22 15:57:00,3.13974,3.14127,3.1379,3.14127,10880000.0
2009-05-22 15:58:00,3.14012,3.1406,3.13624,3.14007,7250000.0
2009-05-22 15:59:00,3.13737,3.14018,3.13539,3.14018,11000000.0
2009-05-22 16:00:00,3.13781,3.14003,3.1346,3.14003,7500000.0
2009-05-22 16:01:00,3.13467,3.13942,3.13273,3.13848,6250000.0
2009-05-22 16:02:00,3.13446,3.13751,3.12799,3.13599,11000000.0
2009-05-22 16:03:00,3.13336,3.13336,3.12657,3.12997,7250000.0
2009-05-22 16:04:00,3.13366,3.13503,3.13016,3.13016,8750000.0
2009-05-22 16:05:00,3.12955,3.13219,3.12955,3.13219,6500000.0
2009-05-22 16:06:00,3.13136,3.13163,3.12636,3.13021,9500000.0
2009-05-22 16:07:00,3.1291,3.13136,3.12681,3.13117,12250000.0
2009-05-22 16:08:00,3.12399,3.12907,3.12399,3.12809,10000000.0
2009-05-22 16:09:00,3.13089,3.13516,3.12838,3.13516,6250000.0
2009-05-22 16:10:00,3.13659,3.13659,3.13055,3.13497,10750000.0
2009-05-22 16:11:00,3.13464,3.13749,3.13464,3.13661,8000000.0
2009-05-22 16:12:00,3.13922,3.13922,3.13618,3.13618,6250000.0
2009-05-22 16:13:00,3.13806,3.1382,3.13479,3.13593,12000000.0
2009-05-22 16:14:00,3.13855,3.13956,3.13566,3.13825,10130000.0
2009-05-22 16:15:00,3.13374,3.14121,3.133,3.14121,7000000.0
2009-05-22 16:16:00,3.13903,3.14077,3.13602,3.14004,9500000.0
2009-05-22 16:17:00,3.13862,3.14029,3.13675,3.13685,12380000.0
2009-05-22 16:18:00,3.13694,3.13814,3.13293,3.13762,5500000.0
2009-05-22 16:19:00,3.13621,3.13801,3.13177,3.13188,7380000.0
2009-05-22 16:20:00,3.13558,3.13785,3.13302,3.13302,12750000.0
2009-05-22 16:21:00,3.13088,3.13357,3.12993,3.12993,5500000.0
2009-05-22 16:22:00,3.12787,3.1318,3.12773,3.12963,10000000.0
2009-05-22 16:23:00,3.1338,3.1338,3.13062,3.1309,7500000.0
2009-05-22 16:24:00,3.13513,3.13513,3.12996,3.12996,5500000.0
2009-05-22 16:25:00,3.13684,3.13752,3.13076,3.13185,5250000.0
2009-05-22 16:26:00,3.13345,3.13678,3.13345,3.13655,10250000.0
2009-05-22 16:27:00,3.13507,3.13661,3.13141,3.1352,13250000.0
2009-05-22 16:28:00,3.13489,3.1374,3.13397,3.1374,10880000.0
2009-05-22 16:29:00,3.13627,3.13642,3.13372,3.13515,8250000.0
2009-05-22 16:30:00,3.13623,3.13815,3.13283,3.13815,7000000.0
2009-05-22 16:31:00,3.13628,3.14145,3.13329,3.14145,8500000.0
2009-05-22 16:32:00,3.13972,3.14228,3.13785,3.14104,6750000.0
2009-05-22 16:33:00,3.14099,3.14284,3.13951,3.14103,12500000.0
2009-05-22 16:34:00,3.14079,3.14427,3.13965,3.14382,12750000.0
2009-05-22 16:35:00,3.14354,3.14354,3.13808,3.14082,12750000.0
2009-05-22 16:36:00,3.14325,3.14358,3.13651,3.14157,17630000.0
2009-05-22 16:37:00,3.14457,3.14457,3.14188,3.14359,9000000.0
2009-05-22 16:38:00,3.14302,3.14394,3.13723,3.14394,14750000.0
2009-05-22 16:39:00,3.14242,3.1429,3.1373,3.14026,9750000.0
2009-05-22 16:40:00,3.14481,3.14559,3.13982,3.1442,9500000.0
2009-05-22 16:41:00,3.13759,3.14323,3.13691,3.13966,8630000.0
2009-05-22 16:42:00,3.1427,3.1427,3.13772,3.14116,7000000.0
2009-05-22 16:43:00,3.14462,3.14462,3.13927,3.13978,10250000.0
2009-05-22 16:44:00,3.14236,3.14291,3.13621,3.14075,10750000.0
2009-05-22 16:45:00,3.13954,3.14205,3.13851,3.13851,8000000.0
2009-05-22 16:46:00,3.14222,3.14222,3.1375,3.14072,9750000.0
2009-05-22 16:47:00,3.14211,3.14439,3.13873,3.14402,15000000.0
2009-05-22 16:48:00,3.14183,3.1439,3.14104,3.14154,7380000.0
2009-05-22 16:49:00,3.14399,3.14471,3.1391,3.14173,12500000.0
2009-05-22 16:50:00,3.14341,3.14404,3.14156,3.14193,6000000.0
2009-05-22 16:51:00,3.13738,3.1414,3.13711,3.14074,6630000.0
2009-05-22 16:52:00,3.14271,3.14355,3.13998,3.14082,8500000.0
2009-05-22 16:53:00,3.14247,3.14279,3.13447,3.1416,14750000.0
2009-05-22 16:54:00,3.13869,3.14325,3.13869,3.14325,7000000.0
2009-05-22 16:55:00,3.14158,3.14342,3.13756,3.13793,7500000.0
2009-05-22 16:56:00,3.14137,3.14207,3.13749,3.14207,11500000.0
2009-05-22 16:57:00,3.14128,3.14172,3.13986,3.13987,7500000.0
2009-05-22 16:58:00,3.14052,3.14232,3.13635,3.13931,10000000.0
2009-05-22 16:59:00,3.14242,3.14242,3.13962,3.14152,8750000.0
2009-05-22 17:00:00,3.1395,3.14032,3.13449,3.13743,8250000.0
2009-05-22 17:01:00,3.13896,3.14048,3.1379,3.13875,10750000.0
2009-05-22 17:02:00,3.14164,3.14168,3.13953,3.14066,7130000.0
2009-05-22 17:03:00,3.14169,3.14351,3.13719,3.14256,8140000.0
2009-05-22 17:04:00,3.1417,3.14365,3.13987,3.13987,12880000.0
2009-05-22 17:05:00,3.14053,3.14583,3.14053,3.14437,6750000.0
2009-05-22 17:06:00,3.14312,3.14553,3.14254,3.14491,5750000.0
2009-05-22 17:07:00,3.14412,3.14639,3.14412,3.14432,7250000.0
2009-05-22 17:08:00,3.14589,3.14589,3.14066,3.14221,11000000.0
2009-05-22 17:09:00,3.14084,3.14332,3.14053,3.14121,6630000.0
2009-05-22 17:10:00,3.14243,3.1437,3.13902,3.14312,15500000.0
2009-05-22 17:11:00,3.1454,3.1454,3.14255,3.14441,5500000.0
2009-05-22 17:12:00,3.14501,3.14501,3.13747,3.14376,9250000.0
2009-05-22 17:13:00,3.14379,3.14436,3.14157,3.14389,12500000.0
2009-05-22 17:14:00,3.14238,3.14321,3.13857,3.14163,7250000.0
2009-05-22 17:15:00,3.14041,3.142,3.13437,3.142,9380000.0
2009-05-22 17:16:00,3.1413,3.14244,3.13879,3.14227,11250000.0
2009-05-22 17:17:00,3.13924,3.1428,3.13924,3.1428,8250000.0
2009-05-22 17:18:00,3.14036,3.1444,3.14036,3.14061,6000000.0
2009-05-22 17:19:00,3.13594,3.1429,3.13594,3.14072,9750000.0
2009-05-22 17:20:00,3.13821,3.14167,3.13791,3.14055,7000000.0
2009-05-22 17:21:00,3.14284,3.14338,3.13856,3.13856,8000000.0
2009-05-22 17:22:00,3.13954,3.14324,3.13809,3.14324,14250000.0
2009-05-22 17:23:00,3.14099,3.14342,3.13976,3.14242,14500000.0
2009-05-22 17:24:00,3.13949,3.1435,3.13909,3.1435,12380000.0
2009-05-22 17:25:00,3.14298,3.14412,3.13881,3.14108,9500000.0
2009-05-22 17:26:00,3.1423,3.14368,3.13873,3.13995,13250000.0
2009-05-22 17:27:00,3.14177,3.14189,3.13457,3.13846,11500000.0
2009-05-22 17:28:00,3.13776,3.14115,3.13578,3.14115,7250000.0
2009-05-22 17:29:00,3.13311,3.14025,3.13311,3.13904,10500000.0
2009-05-22 17:30:00,3.14023,3.14132,3.13836,3.13976,9250000.0
2009-05-22 17:31:00,3.14159,3.14242,3.13716,3.13716,9750000.0
2009-05-22 17:32:00,3.14068,3.14202,3.13596,3.14112,7500000.0
2009-05-22 17:33:00,3.13775,3.14126,3.13773,3.14126,7750000.0
2009-05-22 17:34:00,3.139,3.14115,3.13834,3.14043,8500000.0
2009-05-22 17:35:00,3.14115,3.14224,3.13593,3.13659,7000000.0
2009-05-22 17:36:00,3.14066,3.1408,3.1373,3.13797,6630000.0
2009-05-22 17:37:00,3.13958,3.14085,3.13889,3.14085,6380000.0
2009-05-22 17:38:00,3.13716,3.14026,3.13441,3.13907,9500000.0
2009-05-22 17:39:00,3.13427,3.13832,3.13398,3.13832,10750000.0
2009-05-22 17:40:00,3.13932,3.13932,3.13381,3.13833,6250000.0
2009-05-22 17:41:00,3.13549,3.13955,3.13453,3.13453,7750000.0
2009-05-22 17:42:00,3.13655,3.13992,3.1359,3.13901,8250000.0
2009-05-22 17:43:00,3.13743,3.14035,3.13736,3.13905,6000000.0
2009-05-22 17:44:00,3.13835,3.14005,3.13236,3.13391,10000000.0
2009-05-22 17:45:00,3.1391,3.14073,3.13701,3.13769,8000000.0
2009-05-22 17:46:00,3.13749,3.13938,3.13258,3.13527,6750000.0
2009-05-22 17:47:00,3.13899,3.14038,3.13659,3.14038,12500000.0
2009-05-22 17:48:00,3.13573,3.14018,3.13573,3.13859,6750000.0
2009-05-22 17:49:00,3.13711,3.14096,3.13686,3.13841,7000000.0
2009-05-22 17:50:00,3.13773,3.14118,3.13476,3.13532,12000000.0
2009-05-22 17:51:00,3.1422,3.1422,3.13773,3.13942,7750000.0
2009-05-22 17:52:00,3.14185,3.14227,3.13726,3.14095,10130000.0
2009-05-22 17:53:00,3.14043,3.1423,3.13946,3.13971,5250000.0
2009-05-22 17:54:00,3.14117,3.14259,3.1338,3.13795,19000000.0
2009-05-22 17:55:00,3.14316,3.14347,3.1399,3.1431,9130000.0
2009-05-22 17:56:00,3.1412,3.14383,3.13836,3.1429,14630000.0
2009-05-22 17:57:00,3.14439,3.14484,3.1391,3.14161,12000000.0
2009-05-22 17:58:00,3.14289,3.14485,3.1397,3.14144,7750000.0
2009-05-22 17:59:00,3.14152,3.14407,3.137,3.1409,8880000.0
2009-05-22 18:00:00,3.14214,3.14294,3.13992,3.14018,11250000.0
2009-05-22 18:01:00,3.14238,3.14238,3.13607,3.13868,7000000.0
2009-05-22 18:02:00,3.14101,3.14119,3.13733,3.13853,11750000.0
2009-05-22 18:03:00,3.14085,3.14173,3.13825,3.13917,11500000.0
2009-05-22 18:04:00,3.1376,3.14288,3.13728,3.14031,10500000.0
2009-05-22 18:05:00,3.14266,3.14266,3.13892,3.14134,8000000.0
2009-05-22 18:06:00,3.13991,3.14212,3.13883,3.14212,7500000.0
2009-05-22 18:07:00,3.14174,3.14271,3.13949,3.14271,6750000.0
2009-05-22 18:08:00,3.14084,3.14279,3.13939,3.13943,6250000.0
2009-05-22 18:09:00,3.14236,3.14236,3.13693,3.13856,8880000.0
2009-05-22 18:10:00,3.14134,3.14234,3.14037,3.14163,8500000.0
2009-05-22 18:11:00,3.13907,3.14176,3.13877,3.13877,10000000.0
2009-05-22 18:12:00,3.14017,3.14151,3.1376,3.14151,6250000.0
2009-05-22 18:13:00,3.14192,3.14192,3.13791,3.13875,6380000.0
2009-05-22 18:14:00,3.1379,3.141,3.13535,3.13849,12000000.0
2009-05-22 18:15:00,3.13777,3.1402,3.13777,3.13869,8750000.0
2009-05-22 18:16:00,3.13995,3.1411,3.13691,3.1411,6000000.0
2009-05-22 18:17:00,3.14076,3.14076,3.13565,3.13974,14130000.0
2009-05-22 18:18:00,3.13945,3.14029,3.13624,3.1393,5250000.0
2009-05-22 18:19:00,3.13892,3.14003,3.13663,3.13947,16250000.0
2009-05-22 18:20:00,3.14026,3.14026,3.13457,3.13579,12630000.0
2009-05-22 18:21:00,3.137,3.13857,3.13488,3.13857,13750000.0
2009-05-22 18:22:00,3.13883,3.13963,3.13581,3.13581,6750000.0
2009-05-22 18:23:00,3.13737,3.13912,3.13235,3.13235,9500000.0
2009-05-22 18:24:00,3.13499,3.13811,3.13499,3.13636,4880000.0
2009-05-22 18:25:00,3.13812,3.1389,3.13523,3.1379,10130000.0
2009-05-22 18:26:00,3.13653,3.13845,3.13291,3.13845,8500000.0
2009-05-22 18:27:00,3.13831,3.13831,3.13485,3.13664,6250000.0
2009-05-22 18:28:00,3.13866,3.14007,3.1372,3.13862,14000000.0
2009-05-22 18:29:00,3.13923,3.14078,3.13628,3.13826,6630000.0
2009-05-22 18:30:00,3.14123,3.14123,3.13557,3.14005,14750000.0
2009-05-22 18:31:00,3.13991,3.14241,3.13912,3.13923,12750000.0
2009-05-22 18:32:00,3.14029,3.14414,3.13961,3.14262,7630000.0
2009-05-22 18:33:00,3.14069,3.14257,3.13649,3.14252,11500000.0
2009-05-22 18:34:00,3.14003,3.14306,3.13916,3.14306,13000000.0
2009-05-22 18:35:00,3.13997,3.14335,3.13678,3.14335,10630000.0
2009-05-22 18:36:00,3.14018,3.14485,3.13824,3.14466,5880000.0
2009-05-22 18:37:00,3.14144,3.14411,3.1383,3.14411,10000000.0
2009-05-22 18:38:00,3.14263,3.1444,3.13961,3.13961,11880000.0
2009-05-22 18:39:00,3.14378,3.14485,3.13822,3.14037,12750000.0
2009-05-22 18:40:00,3.13885,3.14406,3.13885,3.1421,9750000.0
2009-05-22 18:41:00,3.13965,3.14383,3.13781,3.14087,9000000.0
2009-05-22 18:42:00,3.14173,3.14432,3.13506,3.14432,10250000.0
2009-05-22 18:43:00,3.13794,3.14234,3.13794,3.14123,9750000.0
2009-05-22 18:44:00,3.13885,3.14216,3.13663,3.14043,8750000.0
2009-05-22 18:45:00,3.13898,3.14218,3.13654,3.13952,6250000.0
2009-05-22 18:46:00,3.13743,3.14111,3.13668,3.13906,7750000.0
2009-05-22 18:47:00,3.13786,3.1418,3.13786,3.13957,10000000.0
2009-05-22 18:48:00,3.1382,3.14232,3.13785,3.14086,10250000.0
2009-05-22 18:49:00,3.13892,3.14161,3.13655,3.13898,7500000.0
2009-05-22 18:50:00,3.13839,3.1406,3.13839,3.13979,5500000.0
2009-05-22 18:51:00,3.13505,3.1421,3.13505,3.13776,8750000.0
2009-05-22 18:52:00,3.14041,3.14207,3.13763,3.14179,10500000.0
2009-05-22 18:53:00,3.13982,3.14228,3.13785,3.13872,8000000.0
2009-05-22 18:54:00,3.14118,3.14209,3.13633,3.13633,7130000.0
2009-05-22 18:55:00,3.1401,3.14325,3.13966,3.14069,6500000.0
2009-05-22 18:56:00,3.14171,3.14264,3.13821,3.13979,11000000.0
2009-05-22 18:57:00,3.13856,3.14368,3.13853,3.13892,11260000.0
2009-05-22 18:58:00,3.14269,3.14439,3.13986,3.14193,8130000.0
2009-05-22 18:59:00,3.13973,3.14298,3.13734,3.13956,6250000.0
2009-05-22 19:00:00,3.13603,3.14113,3.13603,3.1405,7750000.0
2009-05-22 19:01:00,3.139,3.1405,3.13385,3.13628,9250000.0
2009-05-22 19:02:00,3.13846,3.13999,3.13569,3.13716,8630000.0
2009-05-22 19:03:00,3.13801,3.13979,3.13537,3.13843,7130000.0
2009-05-22 19:04:00,3.13603,3.13976,3.1354,3.1354,10630000.0
2009-05-22 19:05:00,3.13628,3.13926,3.13507,3.13507,7750000.0
2009-05-22 19:06:00,3.13488,3.13903,3.13388,3.13496,15750000.0
2009-05-22 19:07:00,3.13619,3.13821,3.13419,3.13419,5250000.0
2009-05-22 19:08:00,3.13406,3.13794,3.1309,3.13449,10000000.0
2009-05-22 19:09:00,3.13567,3.13773,3.13463,3.13657,5500000.0
2009-05-22 19:10:00,3.13944,3.13944,3.13398,3.13642,11750000.0
2009-05-22 19:11:00,3.13945,3.13976,3.13192,3.13201,10750000.0
2009-05-22 19:12:00,3.1312,3.13766,3.1312,3.13513,9500000.0
2009-05-22 19:13:00,3.13683,3.13783,3.12954,3.13642,15880000.0
2009-05-22 19:14:00,3.13425,3.13813,3.13196,3.13801,8250000.0
2009-05-22 19:15:00,3.13409,3.13895,3.13151,3.13796,5250000.0
2009-05-22 19:16:00,3.13557,3.13828,3.13372,3.13828,7630000.0
2009-05-22 19:17:00,3.13682,3.1388,3.13412,3.13412,11750000.0
2009-05-22 19:18:00,3.13119,3.13636,3.13119,3.13325,7750000.0
2009-05-22 19:19:00,3.13511,3.13626,3.13161,3.13205,7500000.0
2009-05-22 19:20:00,3.131,3.13489,3.131,3.13151,7000000.0
2009-05-22 19:21:00,3.13211,3.13635,3.13211,3.13528,6500000.0
2009-05-22 19:22:00,3.13376,3.13522,3.13094,3.13094,11000000.0
2009-05-22 19:23:00,3.13243,3.13714,3.13236,3.13671,6630000.0
2009-05-22 19:24:00,3.13073,3.13539,3.13073,3.13223,14250000.0
2009-05-22 19:25:00,3.13053,3.13609,3.13053,3.13533,7000000.0
2009-05-22 19:26:00,3.13125,3.13761,3.13125,3.13453,9750000.0
2009-05-22 19:27:00,3.13546,3.13683,3.1305,3.1315,7000000.0
2009-05-22 19:28:00,3.13382,3.13773,3.13359,3.13773,11000000.0
2009-05-22 19:29:00,3.13607,3.1367,3.13328,3.13376,14000000.0
2009-05-22 19:30:00,3.13492,3.13649,3.13306,3.1345,10250000.0
2009-05-22 19:31:00,3.13592,3.13861,3.13132,3.13692,7750000.0
2009-05-22 19:32:00,3.13602,3.13949,3.13451,3.13949,6500000.0
2009-05-22 19:33:00,3.13474,3.13746,3.13107,3.13107,10750000.0
2009-05-22 19:34:00,3.13624,3.13977,3.13451,3.13608,11130000.0
2009-05-22 19:35:00,3.13426,3.13735,3.13399,3.13661,5750000.0
2009-05-22 19:36:00,3.13268,3.13682,3.13121,3.13352,13250000.0
2009-05-22 19:37:00,3.13143,3.13692,3.12981,3.13324,12250000.0
2009-05-22 19:38:00,3.13294,3.13466,3.13192,3.13399,9000000.0
2009-05-22 19:39:00,3.12809,3.13571,3.12809,3.13166,10500000.0
2009-05-22 19:40:00,3.13273,3.13369,3.13198,3.13198,9880000.0
2009-05-22 19:41:00,3.12761,3.13519,3.12761,3.13007,12000000.0
2009-05-22 19:42:00,3.13327,3.13472,3.13101,3.13349,11880000.0
2009-05-22 19:43:00,3.13634,3.13634,3.13224,3.13601,9750000.0
2009-05-22 19:44:00,3.1365,3.1365,3.13169,3.13375,9000000.0
2009-05-22 19:45:00,3.13364,3.13543,3.13056,3.13229,6000000.0
2009-05-22 19:46:00,3.13269,3.13631,3.13222,3.1323,13000000.0
2009-05-22 19:47:00,3.13371,3.13546,3.13338,3.13421,8250000.0
2009-05-22 19:48:00,3.13342,3.13617,3.13143,3.13433,11000000.0
2009-05-22 19:49:00,3.13223,3.13637,3.13199,3.13231,8750000.0
2009-05-22 19:50:00,3.13316,3.13521,3.131,3.13166,8500000.0
2009-05-22 19:51:00,3.13468,3.13536,3.13325,3.1334,7000000.0
2009-05-22 19:52:00,3.13386,3.13565,3.13053,3.13053,6750000.0
2009-05-22 19:53:00,3.13086,3.13511,3.13085,3.13511,7500000.0
2009-05-22 19:54:00,3.13161,3.13495,3.12992,3.13144,10750000.0
2009-05-22 19:55:00,3.13221,3.13437,3.12759,3.13108,8500000.0
2009-05-22 19:56:00,3.13205,3.13694,3.1302,3.13694,14260000.0
2009-05-22 19:57:00,3.13512,3.13682,3.13017,3.13233,12250000.0
2009-05-22 19:58:00,3.13212,3.13439,3.13142,3.13178,10500000.0
2009-05-22 19:59:00,3.132,3.1358,3.12953,3.13502,8000000.0
2009-05-22 20:00:00,3.13021,3.13506,3.13021,3.13086,10750000.0
2009-05-22 20:01:00,3.13218,3.13598,3.1299,3.13304,13750000.0
2009-05-22 20:02:00,3.13483,3.1378,3.13053,3.13558,5880000.0
2009-05-22 20:03:00,3.13799,3.14127,3.13586,3.13586,11630000.0
2009-05-22 20:04:00,3.13619,3.1429,3.13619,3.14095,10000000.0
2009-05-22 20:05:00,3.14071,3.14145,3.13139,3.13735,8500000.0
2009-05-22 20:06:00,3.13699,3.13991,3.13302,3.13853,7750000.0
2009-05-22 20:07:00,3.13817,3.1398,3.13443,3.13758,7000000.0
2009-05-22 20:08:00,3.13687,3.13971,3.13608,3.13608,6250000.0
2009-05-22 20:09:00,3.1368,3.14113,3.13543,3.14113,10000000.0
2009-05-22 20:10:00,3.13454,3.13981,3.13416,3.13849,9380000.0
2009-05-22 20:11:00,3.1373,3.14011,3.13426,3.13722,7380000.0
2009-05-22 20:12:00,3.13524,3.14039,3.13524,3.13682,7630000.0
2009-05-22 20:13:00,3.13624,3.14055,3.13409,3.13409,9500000.0
2009-05-22 20:14:00,3.13989,3.14207,3.13645,3.13645,7000000.0
2009-05-22 20:15:00,3.1437,3.1437,3.13901,3.13949,13750000.0
2009-05-22 20:16:00,3.14426,3.14426,3.13765,3.14026,10000000.0
2009-05-22 20:17:00,3.14209,3.14339,3.13619,3.13619,9880000.0
2009-05-22 20:18:00,3.14057,3.1433,3.13713,3.14098,11500000.0
2009-05-22 20:19:00,3.13951,3.14311,3.13832,3.14311,9750000.0
2009-05-22 20:20:00,3.13956,3.14218,3.13699,3.13699,7000000.0
2009-05-22 20:21:00,3.13976,3.14259,3.13757,3.13908,14510000.0
2009-05-22 20:22:00,3.13878,3.14301,3.13864,3.13864,12630000.0
2009-05-22 20:23:00,3.14064,3.14288,3.13978,3.14129,11130000.0
2009-05-22 20:24:00,3.1412,3.14206,3.13663,3.13735,9250000.0
2009-05-22 20:25:00,3.13918,3.14226,3.13747,3.13747,7750000.0
2009-05-22 20:26:00,3.14241,3.14349,3.14024,3.14138,6000000.0
2009-05-22 20:27:00,3.1404,3.14176,3.13749,3.13983,6500000.0
2009-05-22 20:28:00,3.13917,3.14146,3.13801,3.14099,18250000.0
2009-05-22 20:29:00,3.13741,3.14166,3.13741,3.14058,9130000.0
2009-05-22 20:30:00,3.13897,3.14214,3.13897,3.13975,8500000.0
2009-05-22 20:31:00,3.13727,3.14041,3.13497,3.13881,14750000.0
2009-05-22 20:32:00,3.13777,3.13935,3.13489,3.1354,12760000.0
2009-05-22 20:33:00,3.13684,3.14043,3.13684,3.13882,9750000.0
2009-05-22 20:34:00,3.13787,3.14036,3.13526,3.14036,13880000.0
2009-05-22 20:35:00,3.13429,3.14031,3.13429,3.14031,11250000.0
2009-05-22 20:36:00,3.13805,3.13969,3.13745,3.13798,13000000.0
2009-05-22 20:37:00,3.13669,3.13917,3.13473,3.13891,10500000.0
2009-05-22 20:38:00,3.13784,3.14071,3.13647,3.1403,8750000.0
2009-05-22 20:39:00,3.13918,3.14043,3.13829,3.13829,5250000.0
2009-05-22 20:40:00,3.13597,3.14034,3.13597,3.13731,5500000.0
2009-05-22 20:41:00,3.13724,3.14052,3.13724,3.13907,14760000.0
2009-05-22 20:42:00,3.13657,3.14102,3.13577,3.14102,9630000.0
2009-05-22 20:43:00,3.13921,3.14196,3.13789,3.13789,10000000.0
2009-05-22 20:44:00,3.13353,3.13972,3.13353,3.13936,6380000.0
2009-05-22 20:45:00,3.13576,3.13647,3.13406,3.13406,5750000.0
2009-05-22 20:46:00,3.13455,3.13771,3.131,3.131,8130000.0
2009-05-22 20:47:00,3.13583,3.13764,3.13414,3.13414,6250000.0
2009-05-22 20:48:00,3.1339,3.13833,3.1339,3.13559,9750000.0
2009-05-22 20:49:00,3.13615,3.13711,3.13357,3.13558,14500000.0
2009-05-22 20:50:00,3.13608,3.13893,3.13541,3.13893,10750000.0
2009-05-22 20:51:00,3.13876,3.13876,3.13476,3.13558,6000000.0
2009-05-22 20:52:00,3.13691,3.1384,3.1336,3.1336,12000000.0
2009-05-22 20:53:00,3.13694,3.13815,3.1334,3.13627,5500000.0
2009-05-22 20:54:00,3.13558,3.13809,3.13211,3.13256,12880000.0
2009-05-22 20:55:00,3.13472,3.13552,3.13144,3.13447,9500000.0
2009-05-22 20:56:00,3.13662,3.13662,3.13225,3.13518,6500000.0
2009-05-22 20:57:00,3.1337,3.13709,3.13244,3.13581,7750000.0
2009-05-22 20:58:00,3.13686,3.13792,3.13463,3.1347,10500000.0
2009-05-22 20:59:00,3.13699,3.13801,3.13399,3.1357,5750000.0
2009-05-22 21:00:00,3.13617,3.13862,3.13603,3.13862,6750000.0
2009-05-22 21:01:00,3.13662,3.13809,3.13198,3.13198,6750000.0
2009-05-22 21:02:00,3.13633,3.13859,3.13498,3.1358,11750000.0
2009-05-22 21:03:00,3.13614,3.13777,3.13231,3.13231,7000000.0
2009-05-22 21:04:00,3.13446,3.13814,3.13423,3.13602,18000000.0
2009-05-22 21:05:00,3.13619,3.1379,3.13048,3.13574,10250000.0
2009-05-22 21:06:00,3.13297,3.13722,3.13189,3.13549,8000000.0
2009-05-22 21:07:00,3.13654,3.13817,3.13468,3.13555,6630000.0
2009-05-22 21:08:00,3.1357,3.13808,3.1357,3.13684,8250000.0
2009-05-22 21:09:00,3.13539,3.13836,3.13267,3.13267,7000000.0
2009-05-22 21:10:00,3.13634,3.13768,3.13354,3.13669,10500000.0
2009-05-22 21:11:00,3.1325,3.13839,3.13246,3.13665,10250000.0
2009-05-22 21:12:00,3.13543,3.13553,3.12974,3.13553,9500000.0
2009-05-22 21:13:00,3.13566,3.13659,3.13089,3.13626,7250000.0
2009-05-22 21:14:00,3.13421,3.13649,3.13299,3.13649,9130000.0
2009-05-22 21:15:00,3.13242,3.13592,3.13242,3.13586,8000000.0
2009-05-22 21:16:00,3.13531,3.1361,3.13442,3.13583,9000000.0
2009-05-22 21:17:00,3.13593,3.13737,3.13455,3.13572,10000000.0
2009-05-22 21:18:00,3.13566,3.13581,3.13103,3.13581,8250000.0
2009-05-22 21:19:00,3.13594,3.13769,3.13535,3.13644,9380000.0
2009-05-22 21:20:00,3.13606,3.13834,3.13431,3.13834,7000000.0
2009-05-22 21:21:00,3.1353,3.13602,3.13147,3.13341,11750000.0
2009-05-22 21:22:00,3.13529,3.1379,3.13437,3.13745,14500000.0
2009-05-22 21:23:00,3.135,3.13925,3.135,3.13731,5750000.0
2009-05-22 21:25:00,3.13508,3.13941,3.13508,3.13941,11000000.0
2009-05-22 21:26:00,3.1366,3.13722,3.13497,3.13662,9000000.0
2009-05-22 21:27:00,3.13688,3.13885,3.13364,3.13637,7500000.0
2009-05-22 21:28:00,3.13527,3.13788,3.1352,3.13694,9000000.0
2009-05-22 21:29:00,3.1346,3.13989,3.1346,3.1374,13500000.0
2009-05-22 21:30:00,3.13856,3.13863,3.13525,3.13804,7000000.0
2009-05-22 21:31:00,3.13759,3.14041,3.1351,3.14041,5500000.0
2009-05-22 21:32:00,3.13968,3.13995,3.13598,3.13847,8750000.0
2009-05-22 21:33:00,3.13769,3.1403,3.13422,3.13774,12250000.0
2009-05-22 21:34:00,3.13815,3.13932,3.13496,3.13873,8500000.0
2009-05-22 21:35:00,3.13619,3.14018,3.13428,3.13428,11000000.0
2009-05-22 21:36:00,3.13797,3.13977,3.13512,3.13512,5250000.0
2009-05-22 21:37:00,3.13852,3.14077,3.13556,3.13775,13000000.0
2009-05-22 21:38:00,3.13443,3.14008,3.13443,3.13969,10000000.0
2009-05-22 21:39:00,3.13788,3.14052,3.13489,3.13757,11750000.0
2009-05-22 21:40:00,3.13682,3.13692,3.13377,3.13377,11000000.0
2009-05-22 21:41:00,3.13611,3.13634,3.13371,3.13633,8000000.0
2009-05-22 21:42:00,3.13465,3.13645,3.13368,3.13645,8750000.0
2009-05-22 21:43:00,3.13572,3.13752,3.13275,3.13752,16750000.0
2009-05-22 21:44:00,3.13502,3.13668,3.13271,3.13665,6500000.0
2009-05-22 21:45:00,3.13486,3.13703,3.1327,3.1327,11250000.0
2009-05-22 21:46:00,3.13327,3.13772,3.13327,3.13684,10750000.0
2009-05-22 21:47:00,3.1327,3.13659,3.1327,3.13619,12500000.0
2009-05-22 21:48:00,3.13614,3.13848,3.13542,3.13758,14500000.0
2009-05-22 21:49:00,3.13773,3.1396,3.13565,3.13806,8630000.0
2009-05-22 21:50:00,3.13747,3.13782,3.13203,3.13673,8500000.0
2009-05-22 21:51:00,3.13768,3.13913,3.13537,3.13537,12750000.0
2009-05-22 21:52:00,3.13741,3.13919,3.13683,3.13823,8500000.0
2009-05-22 21:53:00,3.14064,3.14218,3.13832,3.13842,13750000.0
2009-05-22 21:54:00,3.13787,3.13956,3.13627,3.13827,7500000.0
2009-05-22 21:55:00,3.13371,3.13876,3.13258,3.13567,7750000.0
2009-05-22 21:56:00,3.13689,3.13739,3.13483,3.13483,8750000.0
2009-05-22 21:57:00,3.13518,3.13633,3.13179,3.13555,12750000.0
2009-05-22 21:58:00,3.13507,3.13659,3.13445,3.13659,11500000.0
2009-05-22 21:59:00,3.13643,3.13689,3.13136,3.13136,6750000.0
2009-05-22 22:00:00,3.13518,3.13764,3.13333,3.13333,6000000.0
2009-05-22 22:01:00,3.13528,3.1362,3.13421,3.13421,5750000.0
2009-05-22 22:02:00,3.13217,3.13791,3.13217,3.13716,11000000.0
2009-05-22 22:03:00,3.13698,3.13967,3.13259,3.1359,9250000.0
2009-05-22 22:04:00,3.13577,3.13948,3.13577,3.13872,9000000.0
2009-05-22 22:05:00,3.13991,3.14209,3.13907,3.14178,7500000.0
2009-05-22 22:06:00,3.14049,3.14196,3.13869,3.14073,12000000.0
2009-05-22 22:07:00,3.14121,3.14169,3.13671,3.13998,9380000.0
2009-05-22 22:08:00,3.13983,3.14125,3.13698,3.13813,13130000.0
2009-05-22 22:09:00,3.13411,3.13961,3.13285,3.13671,8250000.0
2009-05-22 22:10:00,3.1358,3.13933,3.1358,3.13933,6250000.0
2009-05-22 22:11:00,3.13731,3.13895,3.13543,3.13543,10250000.0
2009-05-22 22:12:00,3.13708,3.1391,3.13708,3.13734,5750000.0
2009-05-22 22:13:00,3.13763,3.139,3.13641,3.13717,10250000.0
2009-05-22 22:14:00,3.13937,3.13937,3.13658,3.13757,10750000.0
2009-05-22 22:15:00,3.13762,3.13857,3.13291,3.13291,8000000.0
2009-05-22 22:16:00,3.13859,3.1386,3.13433,3.13846,5500000.0
2009-05-22 22:17:00,3.13628,3.13735,3.1315,3.13625,7000000.0
2009-05-22 22:18:00,3.13674,3.13963,3.13332,3.13692,12750000.0
2009-05-22 22:19:00,3.13668,3.13802,3.13593,3.13609,5500000.0
2009-05-22 22:20:00,3.13703,3.13703,3.12981,3.13669,13750000.0
2009-05-22 22:21:00,3.13508,3.13706,3.1335,3.13452,12750000.0
2009-05-22 22:22:00,3.13419,3.13719,3.13374,3.13719,7130000.0
2009-05-22 22:23:00,3.1357,3.13664,3.13554,3.13622,7250000.0
2009-05-22 22:24:00,3.13629,3.13788,3.13326,3.13507,7000000.0
2009-05-22 22:25:00,3.13597,3.13675,3.13269,3.13573,10250000.0
2009-05-22 22:26:00,3.1368,3.13728,3.1359,3.13646,6500000.0
2009-05-22 22:27:00,3.13571,3.13734,3.13174,3.13734,10000000.0
2009-05-22 22:28:00,3.13625,3.13746,3.13431,3.1366,7380000.0
2009-05-22 22:29:00,3.13567,3.13599,3.13057,3.13589,5750000.0
2009-05-22 22:30:00,3.13625,3.13973,3.13483,3.1356,10500000.0
2009-05-22 22:31:00,3.13743,3.13902,3.13618,3.137,8750000.0
2009-05-22 22:32:00,3.13732,3.13825,3.13544,3.13685,11380000.0
2009-05-22 22:33:00,3.13728,3.13889,3.13395,3.13722,10750000.0
2009-05-22 22:34:00,3.13765,3.13808,3.13629,3.1367,5250000.0
2009-05-22 22:35:00,3.13323,3.1373,3.13323,3.13453,7250000.0
2009-05-22 22:36:00,3.137,3.13825,3.13423,3.13825,7250000.0
2009-05-22 22:37:00,3.13391,3.1381,3.13391,3.13685,9250000.0
2009-05-22 22:38:00,3.13703,3.13997,3.13535,3.13733,16750000.0
2009-05-22 22:39:00,3.13551,3.13886,3.13394,3.13694,12750000.0
2009-05-22 22:40:00,3.13373,3.13786,3.1334,3.13615,7750000.0
2009-05-22 22:41:00,3.13294,3.13816,3.13294,3.13689,11380000.0
2009-05-22 22:42:00,3.13707,3.13734,3.13641,3.13734,8500000.0
2009-05-22 22:43:00,3.13796,3.14303,3.13796,3.14251,15500000.0
2009-05-22 22:44:00,3.1395,3.14038,3.13676,3.13933,11130000.0
2009-05-22 22:45:00,3.1393,3.14057,3.13595,3.13595,5500000.0
2009-05-22 22:46:00,3.13799,3.14076,3.13799,3.13958,7000000.0
2009-05-22 22:47:00,3.13959,3.14087,3.13641,3.13892,12750000.0
2009-05-22 22:48:00,3.14129,3.1417,3.13925,3.14163,7750000.0
2009-05-22 22:49:00,3.13806,3.1414,3.13573,3.1414,9500000.0
2009-05-22 22:50:00,3.13816,3.14057,3.13381,3.14057,10750000.0
2009-05-22 22:51:00,3.13935,3.13953,3.13596,3.13699,5750000.0
2009-05-22 22:52:00,3.13747,3.14039,3.13747,3.13883,6750000.0
2009-05-22 22:53:00,3.14108,3.14108,3.13538,3.13629,10000000.0
2009-05-22 22:54:00,3.13731,3.13992,3.13458,3.13884,12000000.0
2009-05-22 22:55:00,3.13822,3.14265,3.13796,3.14154,13000000.0
2009-05-22 22:56:00,3.13989,3.14212,3.13854,3.13854,5750000.0
2009-05-22 22:57:00,3.13644,3.14264,3.13644,3.13917,13250000.0
2009-05-22 22:58:00,3.13608,3.14126,3.1358,3.13929,7000000.0
2009-05-22 22:59:00,3.13697,3.14296,3.13697,3.13924,9500000.0
2009-05-24 23:00:00,3.13115,3.13115,3.12907,3.13086,9500000.0
2009-05-24 23:01:00,3.12717,3.13488,3.12717,3.13048,7500000.0
2009-05-24 23:02:00,3.12964,3.12976,3.12576,3.12841,7250000.0
2009-05-24 23:03:00,3.13131,3.13131,3.1257,3.12791,5500000.0
2009-05-24 23:04:00,3.12586,3.13087,3.12586,3.12815,6250000.0
2009-05-24 23:05:00,3.1268,3.12726,3.12535,3.12646,8000000.0
2009-05-24 23:06:00,3.12758,3.13052,3.12758,3.12765,6750000.0
2009-05-24 23:07:00,3.12659,3.12684,3.12338,3.12673,5130000.0
2009-05-24 23:08:00,3.12522,3.13043,3.12522,3.12721,6000000.0
2009-05-24 23:09:00,3.12692,3.13082,3.1253,3.13072,7500000.0
2009-05-24 23:10:00,3.12627,3.12727,3.12465,3.12498,9000000.0
2009-05-24 23:11:00,3.12318,3.12977,3.12318,3.12806,5250000.0
2009-05-24 23:12:00,3.12472,3.12775,3.12346,3.12607,10250000.0
2009-05-24 23:13:00,3.12524,3.12876,3.12523,3.12523,8630000.0
2009-05-24 23:14:00,3.12312,3.12548,3.12122,3.12512,6750000.0
2009-05-24 23:15:00,3.12859,3.12859,3.12429,3.12429,8750000.0
2009-05-24 23:16:00,3.12403,3.12503,3.12292,3.12398,9500000.0
2009-05-24 23:17:00,3.12552,3.12854,3.12274,3.12667,13500000.0
2009-05-24 23:18:00,3.12668,3.12949,3.12313,3.12614,14000000.0
2009-05-24 23:19:00,3.12606,3.12655,3.12281,3.12567,8250000.0
2009-05-24 23:20:00,3.12293,3.127,3.122,3.12345,6880000.0
2009-05-24 23:21:00,3.12516,3.12587,3.12402,3.12547,7500000.0
2009-05-24 23:22:00,3.12532,3.12637,3.12382,3.12579,9000000.0
2009-05-24 23:23:00,3.12514,3.12939,3.12467,3.12664,5250000.0
2009-05-24 23:24:00,3.1259,3.12629,3.12155,3.126,9880000.0
2009-05-24 23:25:00,3.1228,3.12991,3.12057,3.12057,11250000.0
2009-05-24 23:26:00,3.12256,3.12705,3.12256,3.12705,5750000.0
2009-05-24 23:27:00,3.12674,3.13056,3.12611,3.12824,7750000.0
2009-05-24 23:28:00,3.12759,3.12855,3.12308,3.12385,13750000.0
2009-05-24 23:29:00,3.13189,3.13189,3.12528,3.12612,11000000.0
2009-05-24 23:30:00,3.12902,3.13221,3.12827,3.1321,9500000.0
2009-05-24 23:31:00,3.12566,3.13205,3.12465,3.12785,13630000.0
2009-05-24 23:32:00,3.12621,3.1341,3.12621,3.1341,10250000.0
2009-05-24 23:33:00,3.12409,3.12925,3.12409,3.1265,8880000.0
2009-05-24 23:34:00,3.13261,3.13404,3.12863,3.12901,6500000.0
2009-05-24 23:35:00,3.12561,3.1347,3.12561,3.1347,9000000.0
2009-05-24 23:36:00,3.12844,3.13127,3.12603,3.13106,15880000.0
2009-05-24 23:37:00,3.12855,3.13155,3.12742,3.13018,8000000.0
2009-05-24 23:38:00,3.13149,3.13149,3.12582,3.12727,10250000.0
2009-05-24 23:39:00,3.12879,3.13118,3.1253,3.13052,5500000.0
2009-05-24 23:40:00,3.12718,3.13225,3.12699,3.13225,10250000.0
2009-05-24 23:41:00,3.13466,3.13466,3.12599,3.13171,12000000.0
2009-05-24 23:42:00,3.12834,3.13427,3.12825,3.13427,8500000.0
2009-05-24 23:43:00,3.12409,3.13035,3.12409,3.12757,10000000.0
2009-05-24 23:44:00,3.12784,3.13376,3.12784,3.12937,9750000.0
2009-05-24 23:45:00,3.12752,3.12752,3.12568,3.12743,5250000.0
2009-05-24 23:46:00,3.12693,3.1343,3.12593,3.12815,16750000.0
2009-05-24 23:47:00,3.13023,3.13109,3.12683,3.12794,10000000.0
2009-05-24 23:48:00,3.13355,3.13355,3.12709,3.12965,8750000.0
2009-05-24 23:49:00,3.12854,3.13365,3.12838,3.12838,11010000.0
2009-05-24 23:50:00,3.12725,3.13088,3.12578,3.13088,8250000.0
2009-05-24 23:51:00,3.13146,3.13375,3.12491,3.1317,13750000.0
2009-05-24 23:52:00,3.13209,3.13209,3.12643,3.13164,10000000.0
2009-05-24 23:53:00,3.13388,3.13388,3.12947,3.13251,9760000.0
2009-05-24 23:54:00,3.12779,3.12837,3.12775,3.12808,10000000.0
2009-05-24 23:55:00,3.12806,3.13364,3.12806,3.129,5500000.0
2009-05-24 23:56:00,3.12845,3.13329,3.12795,3.1287,7380000.0
2009-05-24 23:57:00,3.13346,3.13346,3.12943,3.13029,8750000.0
2009-05-24 23:58:00,3.12946,3.1343,3.12946,3.13295,9250000.0
2009-05-24 23:59:00,3.12805,3.13268,3.12679,3.13268,7750000.0
2009-05-25 00:00:00,3.13448,3.13451,3.12826,3.13266,7000000.0
2009-05-25 00:01:00,3.13074,3.13692,3.1305,3.1305,8250000.0
2009-05-25 00:02:00,3.13524,3.13524,3.12804,3.13144,6000000.0
2009-05-25 00:03:00,3.12909,3.13434,3.12909,3.13124,9000000.0
2009-05-25 00:04:00,3.12906,3.1322,3.12784,3.13001,11000000.0
2009-05-25 00:05:00,3.12854,3.13353,3.12854,3.13327,6000000.0
2009-05-25 00:06:00,3.12605,3.13276,3.12605,3.13276,9380000.0
2009-05-25 00:07:00,3.12477,3.13484,3.12477,3.1327,9000000.0
2009-05-25 00:08:00,3.12906,3.1332,3.12753,3.13267,12250000.0
2009-05-25 00:09:00,3.12909,3.13104,3.12835,3.13104,10000000.0
2009-05-25 00:10:00,3.13093,3.13283,3.12846,3.12846,6130000.0
2009-05-25 00:11:00,3.13043,3.13291,3.12815,3.13291,10130000.0
2009-05-25 00:12:00,3.125,3.13391,3.125,3.13336,7250000.0
2009-05-25 00:13:00,3.12877,3.13296,3.12794,3.13296,11250000.0
2009-05-25 00:14:00,3.12615,3.13443,3.12615,3.13017,6500000.0
2009-05-25 00:15:00,3.12867,3.13248,3.12867,3.13248,5500000.0
2009-05-25 00:16:00,3.12974,3.13354,3.12858,3.13354,10000000.0
2009-05-25 00:17:00,3.13446,3.13525,3.12969,3.13147,6250000.0
2009-05-25 00:18:00,3.12772,3.13267,3.12772,3.1296,8500000.0
2009-05-25 00:19:00,3.13454,3.13529,3.12601,3.12601,12000000.0
2009-05-25 00:20:00,3.12992,3.13379,3.12833,3.12973,11250000.0
2009-05-25 00:21:00,3.13048,3.13439,3.13048,3.13376,5750000.0
2009-05-25 00:22:00,3.12916,3.13496,3.12916,3.13351,7500000.0
2009-05-25 00:23:00,3.13457,3.13457,3.12739,3.13323,6880000.0
2009-05-25 00:24:00,3.12876,3.13443,3.12876,3.13373,6500000.0
2009-05-25 00:25:00,3.12917,3.13194,3.12689,3.13065,7500000.0
2009-05-25 00:26:00,3.13171,3.13467,3.13004,3.13404,8000000.0
2009-05-25 00:27:00,3.12779,3.13341,3.12692,3.13341,12000000.0
2009-05-25 00:28:00,3.13585,3.13585,3.12585,3.1313,7750000.0
2009-05-25 00:29:00,3.12625,3.13215,3.12587,3.12746,9250000.0
2009-05-25 00:30:00,3.12654,3.13093,3.12654,3.13059,10250000.0
2009-05-25 00:31:00,3.13214,3.1328,3.12493,3.12493,5500000.0
2009-05-25 00:32:00,3.12646,3.13325,3.12491,3.13325,8250000.0
2009-05-25 00:33:00,3.1299,3.13345,3.1299,3.13072,11250000.0
2009-05-25 00:34:00,3.13435,3.13435,3.12819,3.13369,6250000.0
2009-05-25 00:35:00,3.13462,3.13564,3.12877,3.13189,13130000.0
2009-05-25 00:36:00,3.12975,3.13622,3.12642,3.13622,6250000.0
2009-05-25 00:37:00,3.12513,3.13313,3.12513,3.13313,12500000.0
2009-05-25 00:38:00,3.13491,3.13491,3.12843,3.13395,8000000.0
2009-05-25 00:39:00,3.1313,3.1336,3.12991,3.1336,5500000.0
2009-05-25 00:40:00,3.12893,3.13573,3.12839,3.13018,16000000.0
2009-05-25 00:41:00,3.13016,3.13717,3.13016,3.13717,8510000.0
2009-05-25 00:42:00,3.13011,3.13336,3.1266,3.1324,15250000.0
2009-05-25 00:43:00,3.12896,3.13614,3.12896,3.13141,9000000.0
2009-05-25 00:44:00,3.13105,3.13312,3.13001,3.1323,9750000.0
2009-05-25 00:45:00,3.12955,3.1357,3.12955,3.13521,15380000.0
2009-05-25 00:46:00,3.12677,3.13374,3.12677,3.13346,11630000.0
2009-05-25 00:47:00,3.13123,3.13411,3.12849,3.13364,13500000.0
2009-05-25 00:48:00,3.12735,3.13623,3.12697,3.13623,11880000.0
2009-05-25 00:49:00,3.1296,3.13027,3.12647,3.12798,10500000.0
2009-05-25 00:50:00,3.13461,3.13461,3.1273,3.13144,10750000.0
2009-05-25 00:51:00,3.12927,3.12998,3.12927,3.12943,10500000.0
2009-05-25 00:52:00,3.13116,3.13369,3.13099,3.13099,8500000.0
2009-05-25 00:53:00,3.12861,3.1344,3.12861,3.13117,13250000.0
2009-05-25 00:54:00,3.13188,3.1341,3.1301,3.1341,10000000.0
2009-05-25 00:55:00,3.13049,3.13464,3.13022,3.13443,10750000.0
2009-05-25 00:56:00,3.12998,3.13246,3.12944,3.12944,19750000.0
2009-05-25 00:57:00,3.13391,3.13391,3.12841,3.13248,13380000.0
2009-05-25 00:58:00,3.13144,3.13389,3.12725,3.13269,12750000.0
2009-05-25 00:59:00,3.13298,3.13402,3.12773,3.13402,10750000.0
2009-05-25 01:00:00,3.13134,3.13455,3.1282,3.13455,9750000.0
2009-05-25 01:01:00,3.1317,3.13415,3.12856,3.13272,10000000.0
2009-05-25 01:02:00,3.12968,3.13379,3.12968,3.13222,13250000.0
2009-05-25 01:03:00,3.13188,3.13353,3.12792,3.13353,7000000.0
2009-05-25 01:04:00,3.13451,3.13462,3.13047,3.13047,10000000.0
2009-05-25 01:05:00,3.12911,3.13297,3.1285,3.1312,5250000.0
2009-05-25 01:06:00,3.13361,3.13468,3.1317,3.1344,12750000.0
2009-05-25 01:07:00,3.13031,3.13556,3.12876,3.1333,12500000.0
2009-05-25 01:08:00,3.13051,3.13522,3.13051,3.13522,10000000.0
2009-05-25 01:09:00,3.1329,3.13506,3.12903,3.13157,6000000.0
2009-05-25 01:10:00,3.13141,3.13485,3.12755,3.13348,11880000.0
2009-05-25 01:11:00,3.13419,3.13419,3.12697,3.13261,12000000.0
2009-05-25 01:12:00,3.13155,3.13329,3.13155,3.13293,5500000.0
2009-05-25 01:13:00,3.13199,3.1362,3.13098,3.13114,8750000.0
2009-05-25 01:14:00,3.1314,3.13418,3.1282,3.13418,11500000.0
2009-05-25 01:15:00,3.13205,3.13389,3.13113,3.13318,7250000.0
2009-05-25 01:16:00,3.12953,3.13504,3.12953,3.13237,8500000.0
2009-05-25 01:17:00,3.1342,3.1342,3.12891,3.12901,13750000.0
2009-05-25 01:18:00,3.13052,3.13432,3.12848,3.13274,12750000.0
2009-05-25 01:19:00,3.13168,3.13505,3.13014,3.13464,9750000.0
2009-05-25 01:20:00,3.13187,3.13383,3.13065,3.13332,10250000.0
2009-05-25 01:21:00,3.13032,3.1341,3.12784,3.1341,11000000.0
2009-05-25 01:22:00,3.13391,3.13396,3.12612,3.13396,11750000.0
2009-05-25 01:23:00,3.13151,3.13503,3.13008,3.13353,11000000.0
2009-05-25 01:24:00,3.12998,3.13358,3.12998,3.13019,5880000.0
2009-05-25 01:25:00,3.12905,3.13365,3.12806,3.13343,14000000.0
2009-05-25 01:26:00,3.12434,3.13332,3.12434,3.12965,12250000.0
2009-05-25 01:27:00,3.13026,3.13356,3.12962,3.13317,9880000.0
2009-05-25 01:28:00,3.13195,3.13195,3.12559,3.13144,13250000.0
2009-05-25 01:29:00,3.12742,3.13223,3.12742,3.13223,9500000.0
2009-05-25 01:30:00,3.13233,3.13233,3.12641,3.12641,7000000.0
2009-05-25 01:31:00,3.13139,3.13139,3.12793,3.12877,11750000.0
2009-05-25 01:32:00,3.13217,3.13217,3.1276,3.13196,15000000.0
2009-05-25 01:33:00,3.12767,3.12783,3.1243,3.12762,9000000.0
2009-05-25 01:34:00,3.1257,3.13098,3.12498,3.12626,7000000.0
2009-05-25 01:35:00,3.12805,3.13185,3.12652,3.13152,8750000.0
2009-05-25 01:36:00,3.13292,3.13292,3.12863,3.13206,12500000.0
2009-05-25 01:37:00,3.12834,3.13058,3.12414,3.12827,15250000.0
2009-05-25 01:38:00,3.12852,3.13223,3.12852,3.13223,8880000.0
2009-05-25 01:39:00,3.13141,3.13202,3.12797,3.13188,7750000.0
2009-05-25 01:40:00,3.13235,3.13235,3.12797,3.13046,8010000.0
2009-05-25 01:41:00,3.13056,3.13056,3.12617,3.12895,10000000.0
2009-05-25 01:42:00,3.12932,3.13088,3.12616,3.12735,7000000.0
2009-05-25 01:43:00,3.12841,3.1328,3.127,3.13229,10750000.0
2009-05-25 01:44:00,3.13257,3.13257,3.12303,3.13096,15880000.0
2009-05-25 01:45:00,3.13313,3.1335,3.12501,3.13313,20000000.0
2009-05-25 01:46:00,3.12805,3.13198,3.12598,3.12949,10750000.0
2009-05-25 01:47:00,3.1315,3.1315,3.12873,3.12886,8750000.0
2009-05-25 01:48:00,3.1302,3.1302,3.12617,3.12638,11500000.0
2009-05-25 01:49:00,3.12857,3.13249,3.12776,3.13249,9000000.0
2009-05-25 01:50:00,3.12903,3.13087,3.12793,3.13087,8750000.0
2009-05-25 01:51:00,3.12918,3.13056,3.12882,3.12882,9750000.0
2009-05-25 01:52:00,3.12794,3.12957,3.12517,3.12869,12500000.0
2009-05-25 01:53:00,3.13089,3.13279,3.12852,3.12852,6250000.0
2009-05-25 01:54:00,3.12905,3.13345,3.12667,3.13345,9250000.0
2009-05-25 01:55:00,3.13024,3.13339,3.12587,3.12989,15500000.0
2009-05-25 01:56:00,3.13224,3.13265,3.1278,3.13188,6250000.0
2009-05-25 01:57:00,3.12958,3.13289,3.12826,3.13199,14630000.0
2009-05-25 01:58:00,3.13039,3.13247,3.12842,3.13204,5750000.0
2009-05-25 02:01:00,3.13218,3.13387,3.12737,3.13278,5250000.0
2009-05-25 02:02:00,3.12798,3.13395,3.12523,3.13395,16500000.0
2009-05-25 02:03:00,3.13539,3.13539,3.12893,3.13282,8500000.0
2009-05-25 02:04:00,3.13456,3.13456,3.12759,3.12944,17000000.0
2009-05-25 02:05:00,3.13133,3.13681,3.13066,3.1356,9500000.0
2009-05-25 02:06:00,3.12769,3.13565,3.12769,3.13565,8750000.0
2009-05-25 02:07:00,3.13543,3.13694,3.13038,3.13542,12260000.0
2009-05-25 02:08:00,3.13323,3.13597,3.13233,3.13284,6250000.0
2009-05-25 02:09:00,3.1323,3.13551,3.1303,3.13391,9500000.0
2009-05-25 02:10:00,3.13349,3.13622,3.13275,3.13275,9250000.0
2009-05-25 02:11:00,3.13031,3.13529,3.13031,3.13529,7500000.0
2009-05-25 02:12:00,3.13498,3.13691,3.13332,3.13689,11000000.0
2009-05-25 02:13:00,3.13178,3.13495,3.12966,3.13179,8500000.0
2009-05-25 02:14:00,3.13619,3.13779,3.13133,3.13634,13750000.0
2009-05-25 02:15:00,3.13672,3.13887,3.13167,3.1339,14380000.0
2009-05-25 02:16:00,3.13729,3.13762,3.13146,3.13406,9250000.0
2009-05-25 02:17:00,3.13334,3.13826,3.13155,3.13811,7000000.0
2009-05-25 02:18:00,3.13839,3.13839,3.13055,3.13719,15000000.0
2009-05-25 02:19:00,3.13227,3.13917,3.13227,3.13798,7500000.0
2009-05-25 02:20:00,3.13317,3.13961,3.1295,3.13961,7000000.0
2009-05-25 02:21:00,3.13821,3.13821,3.13512,3.138,7250000.0
2009-05-25 02:22:00,3.13142,3.13928,3.13142,3.13157,12640000.0
2009-05-25 02:23:00,3.13497,3.13765,3.13335,3.13765,9250000.0
2009-05-25 02:24:00,3.13379,3.14066,3.13379,3.13909,10500000.0
2009-05-25 02:25:00,3.13175,3.13703,3.13016,3.13037,8250000.0
2009-05-25 02:26:00,3.13542,3.136,3.13064,3.13548,7500000.0
2009-05-25 02:27:00,3.13232,3.13609,3.13088,3.13609,13130000.0
2009-05-25 02:28:00,3.13507,3.13672,3.13236,3.13672,9750000.0
2009-05-25 02:29:00,3.13275,3.13727,3.13193,3.13352,7250000.0
2009-05-25 02:30:00,3.13409,3.13903,3.13329,3.13884,9000000.0
2009-05-25 02:31:00,3.13479,3.13811,3.1335,3.13705,11010000.0
2009-05-25 02:32:00,3.13689,3.1384,3.13375,3.13672,12000000.0
2009-05-25 02:33:00,3.13315,3.13783,3.13197,3.13256,13510000.0
2009-05-25 02:34:00,3.13645,3.13828,3.13257,3.13741,13250000.0
2009-05-25 02:35:00,3.13182,3.13698,3.13182,3.13441,5750000.0
2009-05-25 02:36:00,3.13701,3.13845,3.13452,3.13493,9130000.0
2009-05-25 02:37:00,3.13807,3.13839,3.13113,3.13763,11250000.0
2009-05-25 02:38:00,3.13756,3.13756,3.13184,3.1367,13500000.0
2009-05-25 02:39:00,3.1342,3.13562,3.13156,3.13381,6500000.0
2009-05-25 02:40:00,3.13244,3.13729,3.13217,3.13395,11500000.0
2009-05-25 02:41:00,3.13524,3.13731,3.13195,3.13731,18000000.0
2009-05-25 02:42:00,3.13216,3.13823,3.13216,3.13809,16250000.0
2009-05-25 02:43:00,3.13446,3.13782,3.13254,3.13782,9000000.0
2009-05-25 02:44:00,3.13988,3.14045,3.13622,3.13903,6750000.0
2009-05-25 02:45:00,3.13698,3.13855,3.13412,3.1352,10750000.0
2009-05-25 02:46:00,3.13967,3.13973,3.13362,3.13499,11000000.0
2009-05-25 02:47:00,3.1382,3.13869,3.13547,3.13869,5250000.0
2009-05-25 02:48:00,3.13868,3.13917,3.13395,3.13912,15500000.0
2009-05-25 02:49:00,3.13798,3.13836,3.13212,3.135,10750000.0
2009-05-25 02:50:00,3.13512,3.13793,3.13189,3.13421,7500000.0
2009-05-25 02:51:00,3.13772,3.13892,3.13554,3.13892,5750000.0
2009-05-25 02:52:00,3.1363,3.13734,3.13497,3.13642,11500000.0
2009-05-25 02:53:00,3.13447,3.13702,3.13419,3.13702,5500000.0
2009-05-25 02:54:00,3.13266,3.13653,3.13241,3.13258,5250000.0
2009-05-25 02:55:00,3.13845,3.13845,3.13593,3.13772,5500000.0
2009-05-25 02:56:00,3.13562,3.13787,3.13399,3.13787,6000000.0
2009-05-25 02:57:00,3.13487,3.13751,3.13367,3.13712,13630000.0
2009-05-25 02:58:00,3.13694,3.13721,3.13363,3.13697,9000000.0
2009-05-25 02:59:00,3.13543,3.13659,3.12981,3.13371,8750000.0
2009-05-25 03:00:00,3.13592,3.13767,3.13096,3.13422,8250000.0
2009-05-25 03:01:00,3.13329,3.13766,3.13171,3.13617,12500000.0
2009-05-25 03:02:00,3.13502,3.13699,3.13142,3.13686,8500000.0
2009-05-25 03:03:00,3.13801,3.13801,3.1323,3.13698,17500000.0
2009-05-25 03:04:00,3.13825,3.1386,3.13387,3.13774,12750000.0
2009-05-25 03:05:00,3.13402,3.13697,3.1318,3.13566,11500000.0
2009-05-25 03:06:00,3.13453,3.13762,3.13128,3.13427,12130000.0
2009-05-25 03:07:00,3.13209,3.13826,3.13209,3.13826,10000000.0
2009-05-25 03:08:00,3.13571,3.13749,3.13463,3.13749,16000000.0
2009-05-25 03:09:00,3.13354,3.13644,3.1308,3.13569,10500000.0
2009-05-25 03:10:00,3.13123,3.13536,3.12963,3.1331,12250000.0
2009-05-25 03:11:00,3.13661,3.13662,3.13199,3.13274,9250000.0
2009-05-25 03:12:00,3.13351,3.13623,3.13296,3.13296,9630000.0
2009-05-25 03:13:00,3.13359,3.13511,3.13118,3.13227,8630000.0
2009-05-25 03:14:00,3.13744,3.13754,3.13244,3.13495,13880000.0
2009-05-25 03:15:00,3.13141,3.13678,3.12988,3.13574,10750000.0
2009-05-25 03:16:00,3.13365,3.13698,3.13199,3.13199,9000000.0
2009-05-25 03:17:00,3.1367,3.13831,3.13131,3.13652,8500000.0
2009-05-25 03:18:00,3.13558,3.13858,3.13415,3.1372,8000000.0
2009-05-25 03:19:00,3.13812,3.13812,3.13087,3.13473,15000000.0
2009-05-25 03:20:00,3.13496,3.13606,3.13462,3.13606,5500000.0
2009-05-25 03:21:00,3.13569,3.13706,3.13337,3.13574,7250000.0
2009-05-25 03:22:00,3.13699,3.13699,3.13249,3.13249,8000000.0
2009-05-25 03:23:00,3.13601,3.13644,3.13126,3.13477,7130000.0
2009-05-25 03:24:00,3.1367,3.13816,3.13132,3.13476,16500000.0
2009-05-25 03:25:00,3.13737,3.13748,3.13282,3.13499,6250000.0
2009-05-25 03:26:00,3.1384,3.1384,3.13497,3.13798,6500000.0
2009-05-25 03:27:00,3.13665,3.13837,3.13276,3.13706,10750000.0
2009-05-25 03:28:00,3.13619,3.13862,3.13325,3.13837,5630000.0
2009-05-25 03:29:00,3.13878,3.13932,3.13518,3.13917,9000000.0
2009-05-25 03:30:00,3.13219,3.13877,3.13219,3.13877,7750000.0
2009-05-25 03:31:00,3.13488,3.1392,3.13438,3.1392,10500000.0
2009-05-25 03:32:00,3.13851,3.13851,3.13499,3.13813,11750000.0
2009-05-25 03:33:00,3.13759,3.13759,3.13462,3.13609,6750000.0
2009-05-25 03:34:00,3.13681,3.13732,3.13353,3.13401,10380000.0
2009-05-25 03:35:00,3.13891,3.13891,3.13455,3.13658,7880000.0
2009-05-25 03:36:00,3.1388,3.13902,3.13232,3.13902,6750000.0
2009-05-25 03:37:00,3.13827,3.1388,3.13538,3.1388,10000000.0
2009-05-25 03:38:00,3.1386,3.13913,3.13583,3.13583,5250000.0
2009-05-25 03:39:00,3.13879,3.13897,3.13508,3.1389,14000000.0
2009-05-25 03:40:00,3.1326,3.13968,3.1326,3.13968,11250000.0
2009-05-25 03:41:00,3.13517,3.13786,3.13517,3.1371,6750000.0
2009-05-25 03:42:00,3.13656,3.13926,3.13656,3.13926,7750000.0
2009-05-25 03:43:00,3.13874,3.13979,3.13409,3.13663,7500000.0
2009-05-25 03:44:00,3.13885,3.13912,3.13424,3.13722,5250000.0
2009-05-25 03:45:00,3.13224,3.13869,3.13224,3.13739,6500000.0
2009-05-25 03:46:00,3.1379,3.13966,3.13346,3.13966,11250000.0
2009-05-25 03:47:00,3.13689,3.13885,3.13587,3.13587,9000000.0
2009-05-25 03:48:00,3.13554,3.13906,3.1355,3.13723,14000000.0
2009-05-25 03:49:00,3.13966,3.1403,3.1374,3.13807,6250000.0
2009-05-25 03:50:00,3.13646,3.13838,3.13506,3.13821,7500000.0
2009-05-25 03:51:00,3.13427,3.13942,3.13427,3.13942,12000000.0
2009-05-25 03:52:00,3.13664,3.13939,3.13444,3.13675,9500000.0
2009-05-25 03:53:00,3.13903,3.14028,3.13615,3.13889,8750000.0
2009-05-25 03:54:00,3.13749,3.14122,3.13665,3.14122,6500000.0
2009-05-25 03:55:00,3.13787,3.14088,3.13604,3.14088,13000000.0
2009-05-25 03:56:00,3.13467,3.13969,3.13415,3.13953,7630000.0
2009-05-25 03:57:00,3.1375,3.14141,3.1375,3.14106,6500000.0
2009-05-25 03:58:00,3.13999,3.14066,3.13751,3.13997,6380000.0
2009-05-25 03:59:00,3.14182,3.14182,3.13628,3.1395,7630000.0
2009-05-25 04:00:00,3.13815,3.13959,3.13469,3.13796,7750000.0
2009-05-25 04:01:00,3.13725,3.14215,3.13725,3.14215,7500000.0
2009-05-25 04:02:00,3.13536,3.14191,3.13536,3.14191,9250000.0
2009-05-25 04:03:00,3.14037,3.1412,3.13694,3.1382,6750000.0
2009-05-25 04:04:00,3.14193,3.14193,3.13872,3.13912,6000000.0
2009-05-25 04:05:00,3.13855,3.14011,3.13833,3.13975,10880000.0
2009-05-25 04:06:00,3.13914,3.14086,3.13747,3.13756,8250000.0
2009-05-25 04:07:00,3.14106,3.14106,3.1354,3.13994,7000000.0
2009-05-25 04:08:00,3.13846,3.14205,3.1371,3.14133,9630000.0
2009-05-25 04:09:00,3.14102,3.14102,3.13498,3.14098,11250000.0
2009-05-25 04:10:00,3.14138,3.14157,3.13459,3.14053,11000000.0
2009-05-25 04:11:00,3.13531,3.14074,3.13531,3.13998,10380000.0
2009-05-25 04:12:00,3.14003,3.14087,3.13629,3.13969,12630000.0
2009-05-25 04:13:00,3.1377,3.1415,3.13415,3.13927,14000000.0
2009-05-25 04:14:00,3.13675,3.1403,3.13675,3.13999,5750000.0
2009-05-25 04:15:00,3.13837,3.14074,3.13627,3.13627,7500000.0
2009-05-25 04:16:00,3.14153,3.14153,3.13679,3.13727,7750000.0
2009-05-25 04:17:00,3.14065,3.14065,3.13755,3.13962,6250000.0
2009-05-25 04:18:00,3.1413,3.1413,3.13496,3.13923,16000000.0
2009-05-25 04:19:00,3.14075,3.14084,3.13474,3.14084,12000000.0
2009-05-25 04:20:00,3.13731,3.13976,3.13569,3.13976,10000000.0
2009-05-25 04:21:00,3.13678,3.14069,3.13624,3.14069,8750000.0
2009-05-25 04:22:00,3.13872,3.14038,3.13518,3.13959,7750000.0
2009-05-25 04:23:00,3.13881,3.14088,3.13491,3.14088,15130000.0
2009-05-25 04:24:00,3.13956,3.14016,3.13493,3.13824,7750000.0
2009-05-25 04:25:00,3.13695,3.14242,3.13621,3.13822,6250000.0
2009-05-25 04:26:00,3.13563,3.13976,3.13563,3.13626,9500000.0
2009-05-25 04:27:00,3.13719,3.14026,3.13719,3.13847,7750000.0
2009-05-25 04:28:00,3.14,3.1401,3.13338,3.13804,9630000.0
2009-05-25 04:29:00,3.13759,3.14306,3.13573,3.14306,12630000.0
2009-05-25 04:30:00,3.13475,3.14159,3.13475,3.14159,9750000.0
2009-05-25 04:31:00,3.14013,3.14091,3.13233,3.13981,17880000.0
2009-05-25 04:32:00,3.14182,3.14426,3.14056,3.14426,7500000.0
2009-05-25 04:33:00,3.13723,3.14022,3.135,3.1365,9000000.0
2009-05-25 04:34:00,3.13126,3.14325,3.13126,3.13727,9500000.0
2009-05-25 04:35:00,3.13663,3.14076,3.13498,3.14005,11130000.0
2009-05-25 04:36:00,3.14061,3.14268,3.1356,3.14021,6000000.0
2009-05-25 04:37:00,3.14032,3.14149,3.13866,3.14136,7630000.0
2009-05-25 04:38:00,3.13719,3.14256,3.136,3.13926,5500000.0
2009-05-25 04:39:00,3.14052,3.1443,3.13581,3.13958,7380000.0
2009-05-25 04:40:00,3.1381,3.14336,3.13749,3.14336,8250000.0
2009-05-25 04:41:00,3.14168,3.14366,3.13816,3.14366,12260000.0
2009-05-25 04:42:00,3.13987,3.14306,3.1377,3.14217,11500000.0
2009-05-25 04:43:00,3.14414,3.14562,3.13906,3.13945,13000000.0
2009-05-25 04:44:00,3.14201,3.14359,3.14038,3.14359,12500000.0
2009-05-25 04:45:00,3.14496,3.14547,3.13872,3.1403,9250000.0
2009-05-25 04:46:00,3.14256,3.14371,3.14038,3.1428,9250000.0
2009-05-25 04:47:00,3.14234,3.14333,3.13763,3.13974,8000000.0
2009-05-25 04:48:00,3.13938,3.14346,3.1388,3.1403,7750000.0
2009-05-25 04:49:00,3.14127,3.14375,3.13811,3.14375,9750000.0
2009-05-25 04:50:00,3.14072,3.14396,3.1372,3.14207,10500000.0
2009-05-25 04:51:00,3.14438,3.14438,3.13866,3.13902,6880000.0
2009-05-25 04:52:00,3.14526,3.14526,3.13874,3.14229,5250000.0
2009-05-25 04:53:00,3.1403,3.14397,3.13978,3.14183,7000000.0
2009-05-25 04:54:00,3.13836,3.142,3.13836,3.142,8630000.0
2009-05-25 04:55:00,3.141,3.141,3.13734,3.13734,11750000.0
2009-05-25 04:56:00,3.13925,3.14148,3.13645,3.14148,5500000.0
2009-05-25 04:57:00,3.14061,3.1427,3.13646,3.14209,6750000.0
2009-05-25 04:58:00,3.13842,3.14438,3.13842,3.14183,10500000.0
2009-05-25 04:59:00,3.14134,3.14184,3.13781,3.14184,9500000.0
2009-05-25 05:00:00,3.13729,3.14318,3.13669,3.13841,11250000.0
2009-05-25 05:01:00,3.13977,3.14147,3.1376,3.14113,6000000.0
2009-05-25 05:02:00,3.13797,3.14429,3.13771,3.13992,15880000.0
2009-05-25 05:03:00,3.1418,3.1418,3.13891,3.14043,5250000.0
2009-05-25 05:04:00,3.13993,3.14047,3.13537,3.13813,17250000.0
2009-05-25 05:05:00,3.14217,3.14341,3.13369,3.14312,10000000.0
2009-05-25 05:06:00,3.14086,3.14291,3.13847,3.14089,11130000.0
2009-05-25 05:07:00,3.13967,3.14339,3.13907,3.14226,9000000.0
2009-05-25 05:08:00,3.13475,3.14228,3.13442,3.14228,6250000.0
2009-05-25 05:09:00,3.14158,3.14282,3.13548,3.142,15260000.0
2009-05-25 05:10:00,3.13891,3.14228,3.13796,3.14127,11250000.0
2009-05-25 05:11:00,3.14469,3.14469,3.13893,3.14222,12000000.0
2009-05-25 05:12:00,3.13761,3.14393,3.13761,3.14223,10750000.0
2009-05-25 05:13:00,3.14218,3.14218,3.13783,3.13783,6250000.0
2009-05-25 05:14:00,3.13519,3.14172,3.13519,3.14128,11130000.0
2009-05-25 05:15:00,3.13848,3.14029,3.13682,3.1402,6630000.0
2009-05-25 05:16:00,3.13734,3.1427,3.13702,3.1392,13750000.0
2009-05-25 05:17:00,3.1364,3.13971,3.1364,3.13701,6500000.0
2009-05-25 05:18:00,3.14017,3.14089,3.13668,3.13668,9000000.0
2009-05-25 05:19:00,3.1368,3.14022,3.13333,3.13333,10250000.0
2009-05-25 05:20:00,3.13925,3.13964,3.1354,3.13815,15000000.0
2009-05-25 05:21:00,3.13696,3.14262,3.13628,3.14045,20750000.0
2009-05-25 05:22:00,3.1407,3.1407,3.13531,3.13531,9250000.0
2009-05-25 05:23:00,3.13982,3.14114,3.13567,3.13937,7500000.0
2009-05-25 05:24:00,3.13983,3.14155,3.13445,3.13713,10750000.0
2009-05-25 05:25:00,3.13827,3.14068,3.13827,3.14068,9500000.0
2009-05-25 05:26:00,3.14142,3.1419,3.13615,3.13894,11000000.0
2009-05-25 05:27:00,3.13568,3.13903,3.13526,3.13824,12000000.0
2009-05-25 05:28:00,3.14086,3.14096,3.13799,3.13907,5750000.0
2009-05-25 05:29:00,3.13848,3.13848,3.13358,3.13759,11000000.0
2009-05-25 05:30:00,3.13422,3.14131,3.13422,3.14106,5250000.0
2009-05-25 05:31:00,3.13929,3.14224,3.13505,3.14224,6750000.0
2009-05-25 05:32:00,3.13961,3.14004,3.13317,3.14004,10000000.0
2009-05-25 05:33:00,3.13983,3.14171,3.13766,3.13947,6000000.0
2009-05-25 05:34:00,3.13962,3.13978,3.135,3.13919,8880000.0
2009-05-25 05:35:00,3.13724,3.14124,3.13563,3.13885,5500000.0
2009-05-25 05:36:00,3.13804,3.14032,3.13775,3.14032,9250000.0
2009-05-25 05:37:00,3.13604,3.141,3.13531,3.13912,5750000.0
2009-05-25 05:38:00,3.13817,3.14283,3.13787,3.13975,14380000.0
2009-05-25 05:39:00,3.13698,3.14121,3.13338,3.14121,11750000.0
2009-05-25 05:40:00,3.13859,3.14119,3.13817,3.13867,5500000.0
2009-05-25 05:41:00,3.13653,3.14094,3.13478,3.13931,9250000.0
2009-05-25 05:42:00,3.14094,3.14197,3.13491,3.14071,6500000.0
2009-05-25 05:43:00,3.13648,3.13722,3.13308,3.13645,5500000.0
2009-05-25 05:44:00,3.13387,3.14124,3.13387,3.13998,7750000.0
2009-05-25 05:45:00,3.13835,3.14146,3.13786,3.14138,8250000.0
2009-05-25 05:46:00,3.13866,3.14073,3.13631,3.14073,8000000.0
2009-05-25 05:47:00,3.14022,3.14257,3.13949,3.14035,5500000.0
2009-05-25 05:48:00,3.13518,3.14075,3.13518,3.1396,8250000.0
2009-05-25 05:49:00,3.14278,3.14336,3.13963,3.14025,6250000.0
2009-05-25 05:50:00,3.14203,3.14236,3.13453,3.13659,9750000.0
2009-05-25 05:51:00,3.14487,3.14487,3.13701,3.14195,10750000.0
2009-05-25 05:52:00,3.14185,3.14239,3.13852,3.14239,7500000.0
2009-05-25 05:53:00,3.13887,3.14166,3.13627,3.14166,14500000.0
2009-05-25 05:54:00,3.13734,3.14384,3.13734,3.14384,7500000.0
2009-05-25 05:55:00,3.14277,3.14277,3.1391,3.1391,7380000.0
2009-05-25 05:56:00,3.14389,3.14423,3.13659,3.14048,9500000.0
2009-05-25 05:57:00,3.14162,3.14162,3.13526,3.13631,6250000.0
2009-05-25 05:58:00,3.13787,3.14133,3.13787,3.13975,6750000.0
2009-05-25 05:59:00,3.13887,3.14343,3.13887,3.14117,6750000.0
2009-05-25 06:00:00,3.13307,3.14188,3.13307,3.14188,9000000.0
2009-05-25 06:01:00,3.13946,3.14258,3.13931,3.14245,10750000.0
2009-05-25 06:02:00,3.14029,3.14142,3.13477,3.13724,11380000.0
2009-05-25 06:03:00,3.13423,3.14144,3.13423,3.14002,6750000.0
2009-05-25 06:04:00,3.14113,3.14113,3.13667,3.14017,10750000.0
2009-05-25 06:05:00,3.13655,3.14083,3.13655,3.14083,6750000.0
2009-05-25 06:06:00,3.13566,3.14365,3.13566,3.14365,9750000.0
2009-05-25 06:07:00,3.1362,3.1405,3.1362,3.1405,6000000.0
2009-05-25 06:08:00,3.13717,3.14254,3.13717,3.14031,8500000.0
2009-05-25 06:09:00,3.14023,3.14023,3.13354,3.13864,11250000.0
2009-05-25 06:10:00,3.13677,3.14228,3.13404,3.14163,6500000.0
2009-05-25 06:11:00,3.14234,3.14306,3.13886,3.14131,13750000.0
2009-05-25 06:12:00,3.14142,3.14142,3.1379,3.13839,10630000.0
2009-05-25 06:13:00,3.13679,3.14293,3.13666,3.13979,8500000.0
2009-05-25 06:14:00,3.13689,3.13964,3.13586,3.13868,10750000.0
2009-05-25 06:15:00,3.13719,3.14245,3.13719,3.14181,7750000.0
2009-05-25 06:16:00,3.14095,3.14117,3.13694,3.13903,15880000.0
2009-05-25 06:17:00,3.13827,3.14232,3.13722,3.14104,6250000.0
2009-05-25 06:18:00,3.14133,3.14213,3.13507,3.1384,5500000.0
2009-05-25 06:19:00,3.13477,3.13927,3.13477,3.13866,8500000.0
2009-05-25 06:20:00,3.13665,3.1414,3.13415,3.13976,10250000.0
2009-05-25 06:21:00,3.13577,3.14029,3.13493,3.13694,9000000.0
2009-05-25 06:22:00,3.13655,3.14259,3.13506,3.1411,17250000.0
2009-05-25 06:23:00,3.13405,3.14052,3.13405,3.13721,5750000.0
2009-05-25 06:24:00,3.1365,3.14281,3.13606,3.13757,19500000.0
2009-05-25 06:25:00,3.13728,3.14152,3.13463,3.14004,12000000.0
2009-05-25 06:26:00,3.13618,3.14076,3.13366,3.1366,12750000.0
2009-05-25 06:27:00,3.14018,3.1414,3.13564,3.14078,11000000.0
2009-05-25 06:28:00,3.14074,3.14156,3.13439,3.14156,8000000.0
2009-05-25 06:29:00,3.13899,3.14092,3.13521,3.14092,10000000.0
2009-05-25 06:30:00,3.13701,3.14357,3.13647,3.13851,10000000.0
2009-05-25 06:31:00,3.14059,3.14113,3.13622,3.13992,10750000.0
2009-05-25 06:32:00,3.14227,3.14375,3.1378,3.1378,12630000.0
2009-05-25 06:33:00,3.14244,3.14244,3.1379,3.14177,9000000.0
2009-05-25 06:34:00,3.14403,3.14403,3.13915,3.13991,10250000.0
2009-05-25 06:35:00,3.14138,3.14196,3.13738,3.14087,9000000.0
2009-05-25 06:36:00,3.13768,3.13921,3.13729,3.13729,8000000.0
2009-05-25 06:37:00,3.14159,3.14284,3.13739,3.14284,14500000.0
2009-05-25 06:38:00,3.13866,3.14136,3.13505,3.13813,10130000.0
2009-05-25 06:39:00,3.14222,3.14263,3.13862,3.14035,7000000.0
2009-05-25 06:40:00,3.14136,3.14178,3.13505,3.1409,9880000.0
2009-05-25 06:41:00,3.1377,3.14108,3.13532,3.13721,8250000.0
2009-05-25 06:42:00,3.13979,3.14075,3.1377,3.14075,10750000.0
2009-05-25 06:43:00,3.13851,3.14333,3.13671,3.14204,9250000.0
2009-05-25 06:44:00,3.13905,3.14298,3.1347,3.1347,9750000.0
2009-05-25 06:45:00,3.14101,3.14101,3.13557,3.13745,11000000.0
2009-05-25 06:46:00,3.14093,3.1451,3.1381,3.14207,12000000.0
2009-05-25 06:47:00,3.14037,3.14037,3.13358,3.13935,9250000.0
2009-05-25 06:48:00,3.14127,3.14219,3.13568,3.13568,11130000.0
2009-05-25 06:49:00,3.14064,3.14064,3.13444,3.13934,16500000.0
2009-05-25 06:50:00,3.13338,3.13895,3.13338,3.13791,7880000.0
2009-05-25 06:51:00,3.13952,3.14173,3.13697,3.13974,6630000.0
2009-05-25 06:52:00,3.13754,3.14072,3.13594,3.14037,7750000.0
2009-05-25 06:53:00,3.13668,3.14022,3.13508,3.13508,9500000.0
2009-05-25 06:54:00,3.13504,3.13898,3.13281,3.13898,10250000.0
2009-05-25 06:55:00,3.13773,3.13912,3.13222,3.13587,20000000.0
2009-05-25 06:56:00,3.13965,3.14122,3.13421,3.14122,5250000.0
2009-05-25 06:57:00,3.14341,3.14341,3.13739,3.14146,12250000.0
2009-05-25 06:58:00,3.13776,3.14192,3.13318,3.1365,5500000.0
2009-05-25 06:59:00,3.13796,3.14098,3.13796,3.14098,6500000.0
2009-05-25 07:00:00,3.13866,3.14188,3.13647,3.14185,5750000.0
2009-05-25 07:01:00,3.13947,3.14251,3.13409,3.13686,7250000.0
2009-05-25 07:02:00,3.1361,3.1397,3.13475,3.13833,8000000.0
2009-05-25 07:03:00,3.13944,3.13944,3.13414,3.13837,6000000.0
2009-05-25 07:04:00,3.1364,3.14153,3.13577,3.13577,12500000.0
2009-05-25 07:05:00,3.13336,3.14261,3.13336,3.13617,16130000.0
2009-05-25 07:06:00,3.1361,3.13813,3.13437,3.13813,11500000.0
2009-05-25 07:07:00,3.1373,3.14126,3.13619,3.13789,8250000.0
2009-05-25 07:08:00,3.13998,3.14152,3.13753,3.14005,6000000.0
2009-05-25 07:09:00,3.13825,3.14062,3.13637,3.13929,8500000.0
2009-05-25 07:10:00,3.13574,3.14213,3.13401,3.14044,10630000.0
2009-05-25 07:11:00,3.13914,3.14237,3.13654,3.13847,9250000.0
2009-05-25 07:12:00,3.13263,3.1412,3.13263,3.14008,8500000.0
2009-05-25 07:13:00,3.13416,3.13887,3.13416,3.13417,12000000.0
2009-05-25 07:14:00,3.13702,3.14036,3.13632,3.14036,5250000.0
2009-05-25 07:15:00,3.14067,3.14103,3.13446,3.13446,6000000.0
2009-05-25 07:16:00,3.13796,3.13925,3.13118,3.1379,7000000.0
2009-05-25 07:17:00,3.13665,3.13894,3.13341,3.13454,7500000.0
2009-05-25 07:18:00,3.13258,3.13997,3.13258,3.13781,12750000.0
2009-05-25 07:19:00,3.13351,3.13692,3.13281,3.13328,6250000.0
2009-05-25 07:20:00,3.13225,3.13633,3.13225,3.13557,5880000.0
2009-05-25 07:21:00,3.1376,3.13875,3.1301,3.13785,10130000.0
2009-05-25 07:22:00,3.13597,3.13706,3.13029,3.13545,10750000.0
2009-05-25 07:23:00,3.13311,3.13797,3.13113,3.13113,11500000.0
2009-05-25 07:24:00,3.13061,3.13405,3.12778,3.13089,11500000.0
2009-05-25 07:25:00,3.13231,3.13864,3.13191,3.13476,13500000.0
2009-05-25 07:26:00,3.13449,3.13638,3.13096,3.13146,9510000.0
2009-05-25 07:27:00,3.12921,3.13927,3.12921,3.13568,12880000.0
2009-05-25 07:28:00,3.13618,3.13618,3.12862,3.13256,10500000.0
2009-05-25 07:29:00,3.13882,3.13882,3.13257,3.13277,9250000.0
2009-05-25 07:30:00,3.13336,3.13772,3.12907,3.12907,10380000.0
2009-05-25 07:31:00,3.13671,3.13671,3.12881,3.13475,13750000.0
2009-05-25 07:32:00,3.13576,3.13908,3.1316,3.13741,6500000.0
2009-05-25 07:33:00,3.13752,3.13752,3.13006,3.13431,7500000.0
2009-05-25 07:34:00,3.1318,3.13585,3.1318,3.13484,10000000.0
2009-05-25 07:35:00,3.13128,3.13519,3.12657,3.13178,13250000.0
2009-05-25 07:36:00,3.13668,3.13875,3.13232,3.13829,13380000.0
2009-05-25 07:37:00,3.13689,3.1402,3.13497,3.13497,8500000.0
2009-05-25 07:38:00,3.13221,3.13595,3.13116,3.13324,13750000.0
2009-05-25 07:39:00,3.13563,3.13852,3.13325,3.13325,7500000.0
2009-05-25 07:40:00,3.13212,3.13875,3.13174,3.1369,8130000.0
2009-05-25 07:41:00,3.13679,3.13738,3.13353,3.13626,9000000.0
2009-05-25 07:42:00,3.1318,3.13676,3.13067,3.1348,7250000.0
2009-05-25 07:43:00,3.13613,3.13789,3.13219,3.13789,7880000.0
2009-05-25 07:44:00,3.13408,3.14024,3.13408,3.13828,14380000.0
2009-05-25 07:45:00,3.13156,3.13694,3.13156,3.13652,9250000.0
2009-05-25 07:46:00,3.12981,3.13734,3.12981,3.13158,10000000.0
2009-05-25 07:47:00,3.1359,3.13882,3.13356,3.13843,7000000.0
2009-05-25 07:48:00,3.13877,3.14114,3.13327,3.13822,7250000.0
2009-05-25 07:49:00,3.13107,3.13804,3.13107,3.13567,8750000.0
2009-05-25 07:50:00,3.13581,3.14183,3.13207,3.13854,12750000.0
2009-05-25 07:51:00,3.13354,3.13986,3.13328,3.13589,8130000.0
2009-05-25 07:52:00,3.13675,3.13775,3.13236,3.13735,9250000.0
2009-05-25 07:53:00,3.13644,3.13974,3.13551,3.13804,6000000.0
2009-05-25 07:54:00,3.13696,3.13952,3.13285,3.13815,8750000.0
2009-05-25 07:55:00,3.13508,3.1376,3.13508,3.13688,8250000.0
2009-05-25 07:56:00,3.13468,3.14053,3.1329,3.13849,11000000.0
2009-05-25 07:57:00,3.13776,3.13776,3.13311,3.13586,7000000.0
2009-05-25 07:58:00,3.13848,3.14138,3.13265,3.1381,9250000.0
2009-05-25 07:59:00,3.13583,3.13853,3.13396,3.136,10500000.0
2009-05-25 08:00:00,3.13332,3.13873,3.12802,3.13873,6380000.0
2009-05-25 08:01:00,3.13486,3.13922,3.13023,3.13757,9250000.0
2009-05-25 08:02:00,3.13436,3.13961,3.13436,3.13765,9000000.0
2009-05-25 08:03:00,3.14003,3.14204,3.13567,3.13865,10260000.0
2009-05-25 08:04:00,3.13929,3.13929,3.13136,3.13602,9130000.0
2009-05-25 08:05:00,3.13302,3.13709,3.13202,3.13593,17250000.0
2009-05-25 08:06:00,3.13225,3.13667,3.1295,3.13242,8880000.0
2009-05-25 08:07:00,3.13403,3.13827,3.13321,3.13612,6750000.0
2009-05-25 08:08:00,3.13524,3.13609,3.13249,3.13394,5750000.0
2009-05-25 08:09:00,3.1295,3.13516,3.1295,3.13112,7000000.0
2009-05-25 08:10:00,3.12951,3.13459,3.12951,3.13296,9000000.0
2009-05-25 08:11:00,3.12963,3.1354,3.12963,3.12969,9750000.0
2009-05-25 08:12:00,3.12738,3.1312,3.12331,3.12445,6000000.0
2009-05-25 08:13:00,3.12328,3.12751,3.12154,3.12706,15250000.0
2009-05-25 08:14:00,3.12641,3.12918,3.12497,3.12843,9380000.0
2009-05-25 08:15:00,3.12334,3.12984,3.12334,3.12914,5500000.0
2009-05-25 08:16:00,3.12952,3.12952,3.12588,3.12891,8000000.0
2009-05-25 08:17:00,3.12357,3.12844,3.12137,3.12844,11500000.0
2009-05-25 08:18:00,3.12517,3.13054,3.12376,3.12487,13250000.0
2009-05-25 08:19:00,3.12947,3.13008,3.12267,3.12375,7500000.0
2009-05-25 08:20:00,3.12203,3.1269,3.12133,3.12175,9000000.0
2009-05-25 08:21:00,3.12587,3.12684,3.1216,3.12684,5500000.0
2009-05-25 08:22:00,3.12796,3.12796,3.11896,3.12613,13750000.0
2009-05-25 08:23:00,3.12718,3.1291,3.12375,3.12752,13500000.0
2009-05-25 08:24:00,3.12567,3.12746,3.12403,3.12577,5250000.0
2009-05-25 08:25:00,3.12563,3.13055,3.12406,3.12924,11250000.0
2009-05-25 08:26:00,3.1253,3.12893,3.12012,3.12815,13130000.0
2009-05-25 08:27:00,3.12226,3.12846,3.12226,3.12846,8500000.0
2009-05-25 08:28:00,3.12579,3.129,3.12274,3.12751,6000000.0
2009-05-25 08:29:00,3.12447,3.12996,3.12414,3.12996,7630000.0
2009-05-25 08:30:00,3.12577,3.13034,3.1255,3.13034,11500000.0
2009-05-25 08:31:00,3.12907,3.12907,3.12542,3.1285,8880000.0
2009-05-25 08:32:00,3.122,3.12976,3.12035,3.12976,9500000.0
2009-05-25 08:33:00,3.12271,3.1289,3.12069,3.12537,9500000.0
2009-05-25 08:34:00,3.12468,3.12699,3.12133,3.12279,5250000.0
2009-05-25 08:35:00,3.12629,3.12629,3.11778,3.11778,11380000.0
2009-05-25 08:36:00,3.12471,3.12534,3.12092,3.12344,6250000.0
2009-05-25 08:37:00,3.12365,3.12575,3.12083,3.12414,11750000.0
2009-05-25 08:38:00,3.12561,3.12727,3.12311,3.12311,6250000.0
2009-05-25 08:39:00,3.12676,3.12821,3.12037,3.12037,7750000.0
2009-05-25 08:40:00,3.12371,3.12708,3.12371,3.1261,14130000.0
2009-05-25 08:41:00,3.12963,3.12991,3.12398,3.12487,8000000.0
2009-05-25 08:42:00,3.12664,3.12881,3.12363,3.12573,10000000.0
2009-05-25 08:43:00,3.13086,3.13105,3.12432,3.12954,10250000.0
2009-05-25 08:44:00,3.13021,3.13234,3.12444,3.12933,5500000.0
2009-05-25 08:45:00,3.13015,3.13063,3.12483,3.13056,8000000.0
2009-05-25 08:46:00,3.13023,3.13213,3.11595,3.13213,16250000.0
2009-05-25 08:47:00,3.13314,3.13314,3.12666,3.12874,10750000.0
2009-05-25 08:48:00,3.12599,3.13385,3.1239,3.13371,10500000.0
2009-05-25 08:49:00,3.13111,3.13246,3.12676,3.13196,10750000.0
2009-05-25 08:50:00,3.1326,3.13308,3.12843,3.1315,5250000.0
2009-05-25 08:51:00,3.13528,3.13545,3.12659,3.13126,7750000.0
2009-05-25 08:52:00,3.13068,3.13428,3.12975,3.13391,5750000.0
2009-05-25 08:53:00,3.13311,3.13539,3.12896,3.12896,18250000.0
2009-05-25 08:54:00,3.1295,3.1331,3.12842,3.12877,6250000.0
2009-05-25 08:55:00,3.12915,3.13598,3.12915,3.13417,12630000.0
2009-05-25 08:56:00,3.13614,3.13623,3.12933,3.12976,6750000.0
2009-05-25 08:57:00,3.1339,3.13587,3.13067,3.13511,7000000.0
2009-05-25 08:58:00,3.12859,3.13673,3.12716,3.13162,10010000.0
2009-05-25 08:59:00,3.13574,3.13594,3.12898,3.12898,11250000.0
2009-05-25 09:00:00,3.13276,3.13442,3.1286,3.13112,10750000.0
2009-05-25 09:01:00,3.13143,3.13562,3.12853,3.13562,13130000.0
2009-05-25 09:02:00,3.12841,3.1344,3.12804,3.12959,10250000.0
2009-05-25 09:03:00,3.13225,3.1343,3.12707,3.13243,15000000.0
2009-05-25 09:04:00,3.12738,3.13223,3.12738,3.12787,6000000.0
2009-05-25 09:05:00,3.12512,3.13235,3.12512,3.1282,9750000.0
2009-05-25 09:06:00,3.1296,3.13332,3.12876,3.13332,7500000.0
2009-05-25 09:07:00,3.13636,3.13762,3.13064,3.13492,9500000.0
2009-05-25 09:08:00,3.13358,3.13743,3.13283,3.1332,10380000.0
2009-05-25 09:09:00,3.13562,3.13562,3.13182,3.13417,6250000.0
2009-05-25 09:10:00,3.12875,3.13704,3.12875,3.13488,7750000.0
2009-05-25 09:11:00,3.13501,3.1353,3.12751,3.13432,8500000.0
2009-05-25 09:12:00,3.13459,3.1366,3.13266,3.1362,6750000.0
2009-05-25 09:13:00,3.13367,3.13645,3.12974,3.13611,7750000.0
2009-05-25 09:14:00,3.13499,3.13781,3.1341,3.13587,6000000.0
2009-05-25 09:15:00,3.13674,3.13762,3.13244,3.13649,10500000.0
2009-05-25 09:16:00,3.13719,3.13812,3.13378,3.13539,12750000.0
2009-05-25 09:17:00,3.13554,3.13705,3.12978,3.13521,13500000.0
2009-05-25 09:18:00,3.13825,3.13825,3.13355,3.13703,6380000.0
2009-05-25 09:19:00,3.13507,3.13742,3.13318,3.13742,8250000.0
2009-05-25 09:20:00,3.13826,3.13826,3.1344,3.13616,14750000.0
2009-05-25 09:21:00,3.13761,3.14032,3.13742,3.13851,12130000.0
2009-05-25 09:22:00,3.13576,3.13913,3.13172,3.13725,10250000.0
2009-05-25 09:23:00,3.1378,3.14068,3.13759,3.14019,5750000.0
2009-05-25 09:24:00,3.13913,3.14046,3.13629,3.1388,13750000.0
2009-05-25 09:25:00,3.13838,3.14128,3.13768,3.13856,8750000.0
2009-05-25 09:26:00,3.14072,3.14132,3.13558,3.1393,11250000.0
2009-05-25 09:27:00,3.13852,3.14168,3.13581,3.14168,5250000.0
2009-05-25 09:28:00,3.13962,3.14081,3.13844,3.13919,8500000.0
2009-05-25 09:29:00,3.13966,3.14177,3.13738,3.14177,17130000.0
2009-05-25 09:30:00,3.14207,3.14271,3.13584,3.13792,9750000.0
2009-05-25 09:31:00,3.14177,3.14187,3.13874,3.13993,8250000.0
2009-05-25 09:32:00,3.13894,3.14341,3.13799,3.14183,6500000.0
2009-05-25 09:33:00,3.14274,3.14444,3.1407,3.1413,6000000.0
2009-05-25 09:34:00,3.14499,3.14578,3.1432,3.14555,12500000.0
2009-05-25 09:35:00,3.14674,3.14674,3.14199,3.14199,5500000.0
2009-05-25 09:36:00,3.14353,3.14902,3.14353,3.1455,11750000.0
2009-05-25 09:37:00,3.14653,3.14792,3.14352,3.14495,7250000.0
2009-05-25 09:38:00,3.1485,3.15124,3.14383,3.14675,13130000.0
2009-05-25 09:39:00,3.14575,3.14783,3.14184,3.14783,8130000.0
2009-05-25 09:40:00,3.14575,3.14742,3.14255,3.14742,16500000.0
2009-05-25 09:41:00,3.14513,3.14733,3.14413,3.14692,5250000.0
2009-05-25 09:42:00,3.14465,3.14806,3.14436,3.14723,10390000.0
2009-05-25 09:43:00,3.14729,3.14729,3.14291,3.14543,6500000.0
2009-05-25 09:44:00,3.14814,3.14814,3.14472,3.14563,9500000.0
2009-05-25 09:45:00,3.14607,3.14852,3.14371,3.14852,13250000.0
2009-05-25 09:46:00,3.14518,3.14913,3.14518,3.14913,9000000.0
2009-05-25 09:47:00,3.14565,3.14922,3.14446,3.14922,5880000.0
2009-05-25 09:48:00,3.14824,3.14986,3.1481,3.1488,10750000.0
2009-05-25 09:49:00,3.1503,3.15152,3.14977,3.14977,6500000.0
2009-05-25 09:50:00,3.15032,3.15877,3.1488,3.15679,6380000.0
2009-05-25 09:51:00,3.15331,3.15615,3.15042,3.15042,6250000.0
2009-05-25 09:52:00,3.15063,3.15247,3.14907,3.15247,9750000.0
2009-05-25 09:53:00,3.14945,3.15275,3.14675,3.15275,11250000.0
2009-05-25 09:54:00,3.15134,3.15208,3.14434,3.15208,8250000.0
2009-05-25 09:55:00,3.15004,3.15531,3.14877,3.15255,10630000.0
2009-05-25 09:56:00,3.14998,3.15568,3.14998,3.15464,14630000.0
2009-05-25 09:57:00,3.15266,3.15471,3.15142,3.15471,15250000.0
2009-05-25 09:58:00,3.15199,3.15472,3.14826,3.15472,8500000.0
2009-05-25 09:59:00,3.15326,3.15585,3.15168,3.15217,8250000.0
2009-05-25 10:00:00,3.15284,3.15752,3.14724,3.15651,8500000.0
2009-05-25 10:01:00,3.15639,3.15887,3.15141,3.15816,7880000.0
2009-05-25 10:02:00,3.15861,3.16141,3.15186,3.15785,12000000.0
2009-05-25 10:03:00,3.15686,3.16155,3.15659,3.16098,11250000.0
2009-05-25 10:04:00,3.16043,3.16226,3.15989,3.16174,9000000.0
2009-05-25 10:05:00,3.16072,3.16478,3.15755,3.16437,14130000.0
2009-05-25 10:06:00,3.16324,3.164,3.16241,3.16241,5250000.0
2009-05-25 10:07:00,3.16346,3.16434,3.15904,3.16323,13130000.0
2009-05-25 10:08:00,3.16068,3.16322,3.15929,3.16302,9130000.0
2009-05-25 10:09:00,3.15457,3.16214,3.15457,3.15824,12750000.0
2009-05-25 10:10:00,3.16148,3.16196,3.15869,3.15904,7000000.0
2009-05-25 10:11:00,3.16181,3.16282,3.15656,3.15656,5500000.0
2009-05-25 10:12:00,3.1628,3.16307,3.15896,3.15956,10500000.0
2009-05-25 10:13:00,3.1595,3.16084,3.15724,3.15724,9250000.0
2009-05-25 10:14:00,3.15851,3.15937,3.15402,3.1586,8500000.0
2009-05-25 10:15:00,3.15282,3.15804,3.15225,3.15598,14000000.0
2009-05-25 10:16:00,3.15756,3.15794,3.15452,3.15468,5750000.0
2009-05-25 10:17:00,3.15611,3.15663,3.1535,3.1552,10750000.0
2009-05-25 10:18:00,3.15455,3.15541,3.15156,3.15156,6250000.0
2009-05-25 10:19:00,3.15549,3.15549,3.15179,3.15432,9000000.0
2009-05-25 10:20:00,3.15645,3.15645,3.15241,3.15438,9880000.0
2009-05-25 10:21:00,3.15619,3.15718,3.15189,3.15668,9500000.0
2009-05-25 10:22:00,3.15686,3.15698,3.15433,3.15656,9000000.0
2009-05-25 10:23:00,3.1562,3.15697,3.15492,3.15697,6250000.0
2009-05-25 10:24:00,3.15563,3.15706,3.15359,3.15437,7000000.0
2009-05-25 10:25:00,3.15613,3.1578,3.15377,3.15729,9750000.0
2009-05-25 10:26:00,3.15779,3.15779,3.15463,3.15463,8500000.0
2009-05-25 10:27:00,3.15657,3.15657,3.14853,3.15416,9500000.0
2009-05-25 10:28:00,3.15145,3.15564,3.15124,3.15527,11500000.0
2009-05-25 10:29:00,3.15299,3.15519,3.15296,3.15519,8250000.0
2009-05-25 10:30:00,3.15369,3.15479,3.14788,3.15043,7750000.0
2009-05-25 10:31:00,3.15462,3.15462,3.14846,3.15073,9250000.0
2009-05-25 10:32:00,3.15101,3.15327,3.15003,3.15031,7250000.0
2009-05-25 10:33:00,3.15119,3.15293,3.14757,3.1504,16250000.0
2009-05-25 10:34:00,3.15078,3.15282,3.1469,3.15282,7750000.0
2009-05-25 10:35:00,3.15303,3.15373,3.14761,3.14761,13000000.0
2009-05-25 10:36:00,3.15101,3.15301,3.14886,3.15049,13500000.0
2009-05-25 10:37:00,3.15321,3.15321,3.149,3.15039,18500000.0
2009-05-25 10:38:00,3.15073,3.15248,3.14663,3.14896,5250000.0
2009-05-25 10:39:00,3.15132,3.15161,3.14983,3.14983,6000000.0
2009-05-25 10:40:00,3.15303,3.15303,3.14774,3.14774,10750000.0
2009-05-25 10:41:00,3.14962,3.15282,3.1489,3.1489,6500000.0
2009-05-25 10:42:00,3.15055,3.15227,3.14953,3.15169,13250000.0
2009-05-25 10:43:00,3.15316,3.15316,3.14886,3.14886,9000000.0
2009-05-25 10:44:00,3.15001,3.15208,3.14584,3.15205,12000000.0
2009-05-25 10:45:00,3.15239,3.15239,3.14702,3.15017,7250000.0
2009-05-25 10:46:00,3.15258,3.15258,3.14905,3.14946,8500000.0
2009-05-25 10:47:00,3.15206,3.15284,3.14845,3.1504,7250000.0
2009-05-25 10:48:00,3.15055,3.15196,3.1499,3.1499,5250000.0
2009-05-25 10:49:00,3.15063,3.1515,3.1466,3.14885,10500000.0
2009-05-25 10:50:00,3.14836,3.15172,3.14836,3.1485,6750000.0
2009-05-25 10:51:00,3.14798,3.15213,3.14798,3.15187,8880000.0
2009-05-25 10:52:00,3.15217,3.15337,3.15128,3.15337,8500000.0
2009-05-25 10:53:00,3.15166,3.15301,3.15098,3.15301,6130000.0
2009-05-25 10:54:00,3.15256,3.15319,3.15082,3.15151,8250000.0
2009-05-25 10:55:00,3.15113,3.15331,3.15049,3.15174,13000000.0
2009-05-25 10:56:00,3.14909,3.15335,3.14748,3.15158,13380000.0
2009-05-25 10:57:00,3.15339,3.1544,3.14904,3.1544,9380000.0
2009-05-25 10:58:00,3.151,3.15341,3.15086,3.15095,9380000.0
2009-05-25 10:59:00,3.15332,3.155,3.15218,3.15326,10500000.0
2009-05-25 11:00:00,3.1558,3.1558,3.1504,3.15294,7500000.0
2009-05-25 11:01:00,3.15609,3.15609,3.15025,3.15397,8500000.0
2009-05-25 11:02:00,3.15641,3.15641,3.15311,3.15349,10750000.0
2009-05-25 11:03:00,3.15568,3.15568,3.1511,3.15358,9500000.0
2009-05-25 11:04:00,3.15198,3.15582,3.15185,3.15582,6500000.0
2009-05-25 11:05:00,3.15287,3.15592,3.15258,3.15327,7000000.0
2009-05-25 11:06:00,3.15483,3.15495,3.14902,3.15495,13130000.0
2009-05-25 11:07:00,3.15456,3.1548,3.15155,3.15251,8000000.0
2009-05-25 11:08:00,3.15348,3.15645,3.15149,3.15226,11380000.0
2009-05-25 11:09:00,3.15312,3.15467,3.15049,3.15167,9380000.0
2009-05-25 11:10:00,3.15495,3.15541,3.15186,3.15485,12500000.0
2009-05-25 11:11:00,3.15446,3.15525,3.15208,3.15525,5750000.0
2009-05-25 11:12:00,3.15485,3.15555,3.15194,3.15531,20750000.0
2009-05-25 11:13:00,3.15302,3.15496,3.15163,3.15356,7250000.0
2009-05-25 11:14:00,3.15488,3.15537,3.15147,3.15147,10000000.0
2009-05-25 11:15:00,3.15563,3.15629,3.15268,3.15629,11000000.0
2009-05-25 11:16:00,3.15232,3.15635,3.15232,3.15594,12380000.0
2009-05-25 11:17:00,3.15529,3.15585,3.15191,3.15585,7750000.0
2009-05-25 11:18:00,3.15123,3.1557,3.15123,3.15263,8500000.0
2009-05-25 11:19:00,3.15616,3.15616,3.15164,3.15446,11500000.0
2009-05-25 11:20:00,3.15301,3.1558,3.14992,3.1558,9250000.0
2009-05-25 11:21:00,3.15388,3.15613,3.15028,3.15292,9750000.0
2009-05-25 11:22:00,3.15643,3.15643,3.15162,3.15334,5250000.0
2009-05-25 11:23:00,3.15309,3.15577,3.15043,3.1534,13000000.0
2009-05-25 11:24:00,3.15566,3.15698,3.15039,3.15383,13880000.0
2009-05-25 11:25:00,3.15571,3.15571,3.14821,3.15086,17500000.0
2009-05-25 11:26:00,3.15167,3.15487,3.15026,3.15357,11130000.0
2009-05-25 11:27:00,3.15507,3.15525,3.15147,3.15519,7750000.0
2009-05-25 11:28:00,3.15318,3.15453,3.15029,3.15298,6250000.0
2009-05-25 11:29:00,3.15296,3.15584,3.15124,3.15584,10000000.0
2009-05-25 11:30:00,3.15552,3.15576,3.15287,3.15547,8500000.0
2009-05-25 11:31:00,3.15581,3.15637,3.15348,3.15601,9750000.0
2009-05-25 11:32:00,3.15226,3.15732,3.15166,3.15461,14500000.0
2009-05-25 11:33:00,3.15623,3.15694,3.15281,3.15281,8500000.0
2009-05-25 11:34:00,3.15572,3.15746,3.15221,3.15631,5500000.0
2009-05-25 11:35:00,3.15324,3.15724,3.15324,3.15724,5500000.0
2009-05-25 11:36:00,3.15553,3.15766,3.15339,3.15766,7380000.0
2009-05-25 11:37:00,3.15546,3.15758,3.15424,3.15424,8000000.0
2009-05-25 11:38:00,3.15578,3.15763,3.15341,3.15341,8750000.0
2009-05-25 11:39:00,3.15806,3.15806,3.15484,3.1562,10000000.0
2009-05-25 11:40:00,3.1551,3.15832,3.15329,3.15615,9500000.0
2009-05-25 11:41:00,3.15646,3.15698,3.14998,3.15525,5750000.0
2009-05-25 11:42:00,3.1555,3.15735,3.15356,3.15504,16130000.0
2009-05-25 11:43:00,3.15432,3.15801,3.1525,3.15563,9250000.0
2009-05-25 11:44:00,3.1555,3.15855,3.15392,3.15446,8750000.0
2009-05-25 11:45:00,3.1586,3.1586,3.15555,3.15723,9500000.0
2009-05-25 11:46:00,3.15659,3.15747,3.15343,3.15452,7750000.0
2009-05-25 11:47:00,3.15548,3.15797,3.15528,3.15741,6250000.0
2009-05-25 11:48:00,3.15612,3.1574,3.15612,3.15738,5500000.0
2009-05-25 11:49:00,3.15838,3.15838,3.15192,3.15586,13500000.0
2009-05-25 11:50:00,3.15682,3.15704,3.15458,3.15502,6250000.0
2009-05-25 11:51:00,3.15602,3.15855,3.15426,3.15634,10880000.0
2009-05-25 11:52:00,3.15706,3.15828,3.1546,3.15564,14500000.0
2009-05-25 11:53:00,3.15921,3.15921,3.1533,3.15566,7000000.0
2009-05-25 11:54:00,3.15862,3.15884,3.15551,3.15551,7000000.0
2009-05-25 11:55:00,3.15755,3.15755,3.15062,3.15399,12000000.0
2009-05-25 11:56:00,3.15764,3.15772,3.15274,3.15723,11500000.0
2009-05-25 11:57:00,3.15496,3.15685,3.15245,3.15649,11000000.0
2009-05-25 11:58:00,3.1543,3.15502,3.14709,3.14897,6750000.0
2009-05-25 11:59:00,3.15224,3.15341,3.15072,3.15225,10500000.0
2009-05-25 12:00:00,3.15437,3.15562,3.15049,3.15412,9500000.0
2009-05-25 12:01:00,3.15317,3.15629,3.14851,3.1534,6750000.0
2009-05-25 12:02:00,3.15382,3.15666,3.15037,3.15666,9500000.0
2009-05-25 12:03:00,3.1551,3.15616,3.15104,3.15257,5750000.0
2009-05-25 12:04:00,3.15753,3.15753,3.1488,3.15304,8750000.0
2009-05-25 12:05:00,3.15536,3.15585,3.15357,3.15514,8500000.0
2009-05-25 12:06:00,3.15145,3.15611,3.15145,3.15286,11250000.0
2009-05-25 12:07:00,3.15709,3.15709,3.15348,3.15351,6250000.0
2009-05-25 12:08:00,3.15336,3.1564,3.15153,3.1549,8630000.0
2009-05-25 12:09:00,3.15325,3.15424,3.14621,3.15335,7750000.0
2009-05-25 12:10:00,3.15323,3.15863,3.14948,3.15489,10750000.0
2009-05-25 12:11:00,3.15444,3.15725,3.15019,3.15564,9000000.0
2009-05-25 12:12:00,3.15516,3.15714,3.15358,3.15484,10750000.0
2009-05-25 12:13:00,3.15399,3.15735,3.15203,3.15735,6500000.0
2009-05-25 12:14:00,3.15516,3.15698,3.1537,3.15512,10380000.0
2009-05-25 12:15:00,3.1532,3.15777,3.15301,3.15777,6000000.0
2009-05-25 12:16:00,3.15318,3.15896,3.15263,3.15675,11380000.0
2009-05-25 12:17:00,3.15838,3.15838,3.15184,3.15588,9500000.0
2009-05-25 12:18:00,3.15573,3.15847,3.15347,3.15603,12250000.0
2009-05-25 12:19:00,3.15722,3.1577,3.15414,3.15666,6000000.0
2009-05-25 12:20:00,3.15532,3.15754,3.15088,3.15347,9250000.0
2009-05-25 12:21:00,3.15574,3.15737,3.15149,3.15278,11130000.0
2009-05-25 12:22:00,3.15378,3.15732,3.1528,3.15732,9750000.0
2009-05-25 12:23:00,3.15715,3.15764,3.15293,3.15764,11750000.0
2009-05-25 12:24:00,3.15512,3.15794,3.15452,3.15794,12250000.0
2009-05-25 12:25:00,3.15449,3.15675,3.15308,3.15412,8750000.0
2009-05-25 12:26:00,3.15368,3.15731,3.15368,3.15461,10380000.0
2009-05-25 12:27:00,3.15391,3.15757,3.15303,3.15541,7000000.0
2009-05-25 12:28:00,3.15723,3.15767,3.15408,3.15733,8750000.0
2009-05-25 12:29:00,3.15796,3.15796,3.15234,3.15234,11000000.0
2009-05-25 12:30:00,3.15502,3.15706,3.15412,3.15421,10250000.0
2009-05-25 12:31:00,3.1579,3.1579,3.15457,3.15669,6250000.0
2009-05-25 12:32:00,3.15409,3.15713,3.15041,3.15562,9250000.0
2009-05-25 12:33:00,3.15703,3.1577,3.15366,3.1564,12000000.0
2009-05-25 12:34:00,3.1576,3.15769,3.15406,3.15721,9000000.0
2009-05-25 12:35:00,3.15377,3.15385,3.14723,3.15385,10130000.0
2009-05-25 12:36:00,3.15715,3.15715,3.15264,3.15501,9380000.0
2009-05-25 12:37:00,3.15771,3.15771,3.15126,3.15314,12750000.0
2009-05-25 12:38:00,3.15581,3.15581,3.15274,3.15274,6250000.0
2009-05-25 12:39:00,3.15666,3.15687,3.15391,3.15593,10250000.0
2009-05-25 12:40:00,3.15205,3.15514,3.15133,3.15514,10250000.0
2009-05-25 12:41:00,3.15227,3.15501,3.15098,3.15127,8000000.0
2009-05-25 12:42:00,3.15293,3.15475,3.1526,3.15411,8000000.0
2009-05-25 12:43:00,3.15116,3.1538,3.15074,3.15325,14500000.0
2009-05-25 12:44:00,3.15261,3.15372,3.14851,3.15171,7250000.0
2009-05-25 12:45:00,3.1513,3.15283,3.14856,3.15047,9750000.0
2009-05-25 12:46:00,3.14866,3.15289,3.14866,3.15284,5250000.0
2009-05-25 12:47:00,3.15181,3.15309,3.14911,3.15309,5500000.0
2009-05-25 12:48:00,3.15301,3.15372,3.14806,3.15041,7500000.0
2009-05-25 12:49:00,3.15032,3.15235,3.1494,3.15013,8000000.0
2009-05-25 12:50:00,3.14913,3.15196,3.14803,3.14803,12000000.0
2009-05-25 12:51:00,3.14973,3.15113,3.1457,3.1457,9250000.0
2009-05-25 12:52:00,3.15208,3.15208,3.14544,3.14544,10000000.0
2009-05-25 12:53:00,3.14985,3.15094,3.14663,3.15094,8500000.0
2009-05-25 12:54:00,3.14936,3.15141,3.14827,3.15077,13000000.0
2009-05-25 12:55:00,3.14567,3.15115,3.14567,3.15096,10250000.0
2009-05-25 12:56:00,3.14694,3.15156,3.14476,3.15132,13130000.0
2009-05-25 12:57:00,3.14962,3.15169,3.14702,3.15169,9250000.0
2009-05-25 12:58:00,3.14916,3.15062,3.14586,3.15041,6250000.0
2009-05-25 12:59:00,3.15161,3.15263,3.14884,3.14884,16250000.0
2009-05-25 13:00:00,3.1532,3.15324,3.14751,3.15302,10000000.0
2009-05-25 13:01:00,3.15092,3.15404,3.15031,3.15225,10000000.0
2009-05-25 13:02:00,3.15389,3.15411,3.14916,3.15411,12760000.0
2009-05-25 13:03:00,3.14702,3.1537,3.14702,3.1537,14000000.0
2009-05-25 13:04:00,3.1517,3.15287,3.15088,3.15167,7250000.0
2009-05-25 13:05:00,3.14771,3.15346,3.14771,3.15095,9000000.0
2009-05-25 13:06:00,3.15092,3.15276,3.14874,3.14874,8880000.0
2009-05-25 13:07:00,3.14695,3.15324,3.14695,3.14947,13750000.0
2009-05-25 13:08:00,3.15197,3.15245,3.15044,3.15067,7500000.0
2009-05-25 13:09:00,3.14915,3.15443,3.14915,3.15357,5500000.0
2009-05-25 13:10:00,3.15322,3.15361,3.14927,3.15314,9500000.0
2009-05-25 13:11:00,3.15042,3.15395,3.14841,3.1524,13250000.0
2009-05-25 13:12:00,3.15416,3.15495,3.15114,3.15262,8000000.0
2009-05-25 13:13:00,3.15237,3.15411,3.14898,3.15094,7750000.0
2009-05-25 13:14:00,3.14939,3.15196,3.14643,3.15017,5500000.0
2009-05-25 13:15:00,3.15099,3.15227,3.14724,3.14724,6750000.0
2009-05-25 13:16:00,3.15205,3.15205,3.14445,3.14957,9500000.0
2009-05-25 13:17:00,3.15352,3.15402,3.15042,3.15402,10750000.0
2009-05-25 13:18:00,3.15122,3.15313,3.14998,3.15148,6250000.0
2009-05-25 13:19:00,3.15395,3.15395,3.14868,3.1515,8250000.0
2009-05-25 13:20:00,3.14961,3.15385,3.14961,3.14974,8250000.0
2009-05-25 13:21:00,3.15211,3.15398,3.15049,3.15398,6750000.0
2009-05-25 13:22:00,3.15129,3.15324,3.14882,3.14982,9500000.0
2009-05-25 13:23:00,3.14998,3.15311,3.14807,3.15311,8500000.0
2009-05-25 13:24:00,3.14928,3.15324,3.14764,3.15306,12000000.0
2009-05-25 13:25:00,3.15357,3.15419,3.14736,3.15393,11880000.0
2009-05-25 13:26:00,3.14933,3.15384,3.14933,3.15152,8000000.0
2009-05-25 13:27:00,3.1544,3.1544,3.14794,3.15103,10500000.0
2009-05-25 13:28:00,3.14949,3.1542,3.14949,3.15078,7750000.0
2009-05-25 13:29:00,3.15233,3.15509,3.14981,3.14981,10000000.0
2009-05-25 13:30:00,3.14951,3.15443,3.14951,3.15443,11750000.0
2009-05-25 13:31:00,3.14972,3.15436,3.14972,3.1518,6750000.0
2009-05-25 13:32:00,3.15365,3.15387,3.15217,3.15217,6500000.0
2009-05-25 13:33:00,3.15419,3.1547,3.14864,3.15174,15140000.0
2009-05-25 13:34:00,3.15366,3.15393,3.15134,3.15185,7750000.0
2009-05-25 13:35:00,3.15418,3.15484,3.15041,3.15193,10750000.0
2009-05-25 13:36:00,3.15207,3.15321,3.14498,3.15052,12000000.0
2009-05-25 13:37:00,3.15152,3.15335,3.14747,3.14747,5250000.0
2009-05-25 13:38:00,3.1515,3.15332,3.14992,3.151,14750000.0
2009-05-25 13:39:00,3.15414,3.15414,3.14673,3.14673,6750000.0
2009-05-25 13:40:00,3.14867,3.15148,3.144,3.15148,13500000.0
2009-05-25 13:41:00,3.15234,3.15234,3.14848,3.14848,6250000.0
2009-05-25 13:42:00,3.15146,3.15146,3.14841,3.15021,10880000.0
2009-05-25 13:43:00,3.14802,3.15008,3.14373,3.14931,9750000.0
2009-05-25 13:44:00,3.14712,3.14991,3.14347,3.14662,17500000.0
2009-05-25 13:45:00,3.14822,3.14969,3.14586,3.1472,8500000.0
2009-05-25 13:46:00,3.15033,3.15084,3.14628,3.14822,10000000.0
2009-05-25 13:47:00,3.14708,3.14984,3.14591,3.14745,9500000.0
2009-05-25 13:48:00,3.14732,3.1489,3.14393,3.14618,7750000.0
2009-05-25 13:49:00,3.14617,3.14972,3.14344,3.14878,13380000.0
2009-05-25 13:50:00,3.14718,3.14894,3.1468,3.14753,5250000.0
2009-05-25 13:51:00,3.15034,3.15047,3.14316,3.14526,8000000.0
2009-05-25 13:52:00,3.14919,3.15136,3.14694,3.14756,9500000.0
2009-05-25 13:53:00,3.14815,3.15037,3.14662,3.15037,11380000.0
2009-05-25 13:54:00,3.14886,3.14953,3.14639,3.14926,6500000.0
2009-05-25 13:55:00,3.15094,3.15094,3.14588,3.14866,7500000.0
2009-05-25 13:56:00,3.14762,3.15102,3.14626,3.14793,9880000.0
2009-05-25 13:57:00,3.14915,3.1511,3.14848,3.14865,10250000.0
2009-05-25 13:58:00,3.15074,3.15146,3.14548,3.14596,10500000.0
2009-05-25 13:59:00,3.1499,3.1499,3.14235,3.14235,8000000.0
2009-05-25 14:00:00,3.14775,3.14952,3.14707,3.14742,7500000.0
2009-05-25 14:01:00,3.14948,3.15014,3.14344,3.14615,9630000.0
2009-05-25 14:02:00,3.14707,3.15019,3.14707,3.15004,9750000.0
2009-05-25 14:03:00,3.14863,3.15043,3.14538,3.14986,11500000.0
2009-05-25 14:04:00,3.1472,3.15036,3.14653,3.14889,8500000.0
2009-05-25 14:05:00,3.14862,3.15033,3.14612,3.1478,5750000.0
2009-05-25 14:06:00,3.14741,3.15038,3.14354,3.14676,6500000.0
2009-05-25 14:07:00,3.14695,3.14903,3.14588,3.14695,11250000.0
2009-05-25 14:08:00,3.14727,3.14933,3.14571,3.14687,8250000.0
2009-05-25 14:09:00,3.14827,3.14864,3.14532,3.1485,7250000.0
2009-05-25 14:10:00,3.14583,3.14783,3.14452,3.14647,5500000.0
2009-05-25 14:11:00,3.14727,3.14727,3.14271,3.14533,9630000.0
2009-05-25 14:12:00,3.14684,3.14744,3.14322,3.14322,8250000.0
2009-05-25 14:13:00,3.14702,3.14785,3.14473,3.14473,7500000.0
2009-05-25 14:14:00,3.14295,3.14662,3.14286,3.14286,9760000.0
2009-05-25 14:15:00,3.14374,3.14694,3.14306,3.14462,13000000.0
2009-05-25 14:16:00,3.14361,3.14624,3.14223,3.14422,8130000.0
2009-05-25 14:17:00,3.14593,3.14593,3.14342,3.14531,7500000.0
2009-05-25 14:18:00,3.14408,3.14622,3.14315,3.14622,10500000.0
2009-05-25 14:19:00,3.14078,3.14439,3.14078,3.14136,6750000.0
2009-05-25 14:20:00,3.14018,3.1452,3.14018,3.14433,9250000.0
2009-05-25 14:21:00,3.14394,3.14581,3.1405,3.14581,9500000.0
2009-05-25 14:22:00,3.14453,3.14606,3.1411,3.1435,7250000.0
2009-05-25 14:23:00,3.14642,3.14642,3.13558,3.14108,8000000.0
2009-05-25 14:24:00,3.14365,3.14387,3.13903,3.14365,11000000.0
2009-05-25 14:25:00,3.14453,3.14453,3.14113,3.14255,7250000.0
2009-05-25 14:26:00,3.14542,3.1456,3.14003,3.14107,7380000.0
2009-05-25 14:27:00,3.14414,3.14494,3.1428,3.144,6750000.0
2009-05-25 14:28:00,3.14177,3.14599,3.1396,3.14223,12250000.0
2009-05-25 14:29:00,3.14404,3.14733,3.1415,3.14437,9500000.0
2009-05-25 14:30:00,3.14596,3.14647,3.14077,3.14295,5500000.0
2009-05-25 14:31:00,3.14171,3.14436,3.13827,3.14382,8000000.0
2009-05-25 14:32:00,3.14374,3.1451,3.14063,3.1424,16000000.0
2009-05-25 14:33:00,3.14513,3.14513,3.13727,3.14238,10000000.0
2009-05-25 14:34:00,3.14323,3.14514,3.14161,3.14441,10250000.0
2009-05-25 14:35:00,3.14174,3.14496,3.13897,3.14287,12750000.0
2009-05-25 14:36:00,3.14232,3.14552,3.14043,3.14318,12750000.0
2009-05-25 14:37:00,3.14625,3.14636,3.14286,3.14576,6250000.0
2009-05-25 14:38:00,3.14376,3.14662,3.13806,3.13806,9000000.0
2009-05-25 14:39:00,3.14707,3.14707,3.14206,3.14206,8000000.0
2009-05-25 14:40:00,3.14458,3.14548,3.14226,3.14548,11000000.0
2009-05-25 14:41:00,3.1443,3.14481,3.13768,3.14476,8500000.0
2009-05-25 14:42:00,3.14389,3.14693,3.14389,3.14497,10250000.0
2009-05-25 14:43:00,3.14678,3.14679,3.14018,3.14424,11250000.0
2009-05-25 14:44:00,3.14263,3.1473,3.14164,3.14518,5750000.0
2009-05-25 14:45:00,3.14842,3.14842,3.14358,3.14358,10250000.0
2009-05-25 14:46:00,3.14564,3.14735,3.1424,3.14345,12250000.0
2009-05-25 14:47:00,3.14552,3.14566,3.141,3.14309,7500000.0
2009-05-25 14:48:00,3.14411,3.14627,3.14261,3.14402,10000000.0
2009-05-25 14:49:00,3.14578,3.14578,3.14232,3.14324,7380000.0
2009-05-25 14:50:00,3.1415,3.14622,3.14093,3.14622,8500000.0
2009-05-25 14:51:00,3.14299,3.1458,3.14299,3.14484,11000000.0
2009-05-25 14:52:00,3.14329,3.14568,3.13929,3.14072,12130000.0
2009-05-25 14:53:00,3.14527,3.14542,3.14181,3.14217,10000000.0
2009-05-25 14:54:00,3.14504,3.14653,3.13994,3.13994,10750000.0
2009-05-25 14:55:00,3.1466,3.14743,3.14402,3.14666,10500000.0
2009-05-25 14:56:00,3.14482,3.1474,3.14341,3.1473,10750000.0
2009-05-25 14:57:00,3.14287,3.14709,3.14287,3.14474,9250000.0
2009-05-25 14:58:00,3.14405,3.14605,3.14373,3.14403,8000000.0
2009-05-25 14:59:00,3.14689,3.147,3.14327,3.14591,10500000.0
2009-05-25 15:00:00,3.14538,3.14541,3.14155,3.1453,10630000.0
2009-05-25 15:01:00,3.14599,3.14599,3.14053,3.14438,12250000.0
2009-05-25 15:02:00,3.14356,3.1455,3.14061,3.14302,11000000.0
2009-05-25 15:03:00,3.14212,3.14542,3.13986,3.14107,10250000.0
2009-05-25 15:04:00,3.14552,3.14593,3.13913,3.14196,8500000.0
2009-05-25 15:05:00,3.14105,3.14546,3.14105,3.14546,8250000.0
2009-05-25 15:06:00,3.14454,3.14454,3.14178,3.14371,6500000.0
2009-05-25 15:07:00,3.14052,3.14572,3.14052,3.1431,5250000.0
2009-05-25 15:08:00,3.14577,3.14577,3.14102,3.14361,7000000.0
2009-05-25 15:09:00,3.14628,3.14628,3.14271,3.14368,10750000.0
2009-05-25 15:10:00,3.14641,3.14641,3.14178,3.14306,6750000.0
2009-05-25 15:11:00,3.14582,3.14611,3.1416,3.14297,14000000.0
2009-05-25 15:12:00,3.14343,3.14535,3.1424,3.14498,9750000.0
2009-05-25 15:13:00,3.13999,3.14614,3.13999,3.14585,9750000.0
2009-05-25 15:14:00,3.14752,3.14752,3.14083,3.14083,5250000.0
2009-05-25 15:15:00,3.14543,3.14694,3.14442,3.14512,12000000.0
2009-05-25 15:16:00,3.14612,3.14801,3.14543,3.14543,8750000.0
2009-05-25 15:17:00,3.14696,3.1471,3.14286,3.14703,13630000.0
2009-05-25 15:18:00,3.14694,3.14774,3.14426,3.14564,7000000.0
2009-05-25 15:19:00,3.1476,3.1476,3.14304,3.14304,9000000.0
2009-05-25 15:20:00,3.14703,3.14753,3.14393,3.14675,6250000.0
2009-05-25 15:21:00,3.14717,3.1472,3.14075,3.14435,9250000.0
2009-05-25 15:22:00,3.14672,3.14879,3.14354,3.14557,17380000.0
2009-05-25 15:23:00,3.14529,3.14708,3.14315,3.14505,5500000.0
2009-05-25 15:24:00,3.14572,3.14572,3.14199,3.14568,9250000.0
2009-05-25 15:25:00,3.14416,3.14713,3.14295,3.14633,9250000.0
2009-05-25 15:26:00,3.14597,3.14667,3.1435,3.14461,12130000.0
2009-05-25 15:27:00,3.14423,3.14696,3.14339,3.14457,6250000.0
2009-05-25 15:28:00,3.14718,3.14718,3.14268,3.14488,7750000.0
2009-05-25 15:29:00,3.14106,3.1467,3.14106,3.1467,8000000.0
2009-05-25 15:30:00,3.14664,3.14723,3.14276,3.14593,8250000.0
2009-05-25 15:31:00,3.14336,3.14668,3.14336,3.14668,8250000.0
2009-05-25 15:32:00,3.14621,3.1472,3.14287,3.1472,11380000.0
2009-05-25 15:33:00,3.14463,3.14778,3.14074,3.14513,19500000.0
2009-05-25 15:34:00,3.14728,3.14728,3.14338,3.14709,7880000.0
2009-05-25 15:35:00,3.14701,3.14745,3.14265,3.1468,14250000.0
2009-05-25 15:36:00,3.14495,3.14769,3.14359,3.14359,11750000.0
2009-05-25 15:37:00,3.14664,3.14769,3.14556,3.14765,6500000.0
2009-05-25 15:38:00,3.14163,3.14701,3.14018,3.146,15500000.0
2009-05-25 15:39:00,3.14674,3.14676,3.14369,3.1449,7250000.0
2009-05-25 15:40:00,3.14445,3.1456,3.13983,3.14391,8250000.0
2009-05-25 15:41:00,3.14318,3.14686,3.14225,3.14225,6000000.0
2009-05-25 15:42:00,3.14277,3.14754,3.14277,3.14754,5750000.0
2009-05-25 15:43:00,3.14535,3.14855,3.1448,3.14855,6250000.0
2009-05-25 15:44:00,3.14576,3.14793,3.14178,3.14178,13130000.0
2009-05-25 15:45:00,3.14766,3.14766,3.14159,3.14537,12250000.0
2009-05-25 15:46:00,3.14788,3.14848,3.14387,3.14667,12750000.0
2009-05-25 15:47:00,3.14722,3.14806,3.14488,3.14488,9000000.0
2009-05-25 15:48:00,3.14899,3.14899,3.14637,3.14772,7880000.0
2009-05-25 15:49:00,3.14773,3.14808,3.14159,3.14808,8750000.0
2009-05-25 15:50:00,3.14799,3.14869,3.14442,3.14779,11880000.0
2009-05-25 15:51:00,3.1474,3.14879,3.14275,3.14695,6630000.0
2009-05-25 15:52:00,3.1466,3.14855,3.14363,3.1479,6630000.0
2009-05-25 15:53:00,3.1468,3.1489,3.14533,3.14839,8500000.0
2009-05-25 15:54:00,3.14464,3.14793,3.13896,3.14793,7750000.0
2009-05-25 15:55:00,3.14946,3.14946,3.14377,3.14766,6500000.0
2009-05-25 15:56:00,3.14642,3.14849,3.14514,3.14789,6250000.0
2009-05-25 15:57:00,3.14788,3.14881,3.14197,3.14339,9500000.0
2009-05-25 15:58:00,3.14793,3.14833,3.14474,3.14474,9000000.0
2009-05-25 15:59:00,3.14805,3.14842,3.14436,3.14436,8000000.0
2009-05-25 16:00:00,3.14717,3.14717,3.14336,3.14347,10000000.0
2009-05-25 16:01:00,3.14694,3.14743,3.1433,3.1433,14380000.0
2009-05-25 16:02:00,3.14371,3.14774,3.14178,3.14283,10500000.0
2009-05-25 16:03:00,3.14682,3.14699,3.14271,3.14296,6250000.0
2009-05-25 16:04:00,3.14529,3.14636,3.14269,3.14557,8500000.0
2009-05-25 16:05:00,3.14633,3.14633,3.1399,3.14536,10000000.0
2009-05-25 16:06:00,3.14274,3.14493,3.14274,3.14365,6000000.0
2009-05-25 16:07:00,3.14497,3.1462,3.14384,3.1461,10000000.0
2009-05-25 16:08:00,3.1454,3.14562,3.14265,3.14562,6380000.0
2009-05-25 16:09:00,3.14471,3.14557,3.14358,3.14362,9000000.0
2009-05-25 16:10:00,3.1449,3.14696,3.14319,3.14435,14750000.0
2009-05-25 16:11:00,3.14718,3.14742,3.1417,3.1428,12630000.0
2009-05-25 16:12:00,3.14541,3.14833,3.14351,3.14351,12250000.0
2009-05-25 16:13:00,3.14883,3.14883,3.1445,3.14572,6130000.0
2009-05-25 16:14:00,3.14545,3.14868,3.14321,3.14615,7250000.0
2009-05-25 16:15:00,3.14718,3.14932,3.14515,3.14716,12750000.0
2009-05-25 16:16:00,3.14901,3.14901,3.14264,3.14386,10500000.0
2009-05-25 16:17:00,3.14791,3.14792,3.14408,3.14762,6750000.0
2009-05-25 16:18:00,3.1461,3.14868,3.14551,3.14551,7750000.0
2009-05-25 16:19:00,3.14859,3.15048,3.14319,3.14459,13500000.0
2009-05-25 16:20:00,3.14814,3.14999,3.14048,3.14818,8500000.0
2009-05-25 16:21:00,3.14611,3.14674,3.14161,3.14161,8250000.0
2009-05-25 16:22:00,3.14654,3.14815,3.14167,3.14167,11500000.0
2009-05-25 16:23:00,3.14528,3.14707,3.14448,3.14448,11500000.0
2009-05-25 16:24:00,3.14354,3.1457,3.13913,3.14234,14000000.0
2009-05-25 16:25:00,3.14342,3.1466,3.14156,3.14626,7250000.0
2009-05-25 16:26:00,3.14309,3.14546,3.14113,3.14327,10750000.0
2009-05-25 16:27:00,3.14596,3.14596,3.14148,3.14572,11750000.0
2009-05-25 16:28:00,3.14439,3.14535,3.14045,3.14516,9000000.0
2009-05-25 16:29:00,3.14535,3.14535,3.14287,3.14343,6250000.0
2009-05-25 16:30:00,3.14478,3.14496,3.14033,3.14491,5500000.0
2009-05-25 16:31:00,3.14187,3.14492,3.14187,3.14326,9250000.0
2009-05-25 16:32:00,3.14379,3.14526,3.14153,3.14393,8880000.0
2009-05-25 16:33:00,3.14557,3.14557,3.14152,3.14504,12750000.0
2009-05-25 16:34:00,3.14561,3.14627,3.14157,3.14419,11250000.0
2009-05-25 16:35:00,3.14356,3.14657,3.14246,3.14455,8250000.0
2009-05-25 16:36:00,3.14251,3.14593,3.1397,3.14416,16500000.0
2009-05-25 16:37:00,3.14179,3.14622,3.14179,3.14394,6500000.0
2009-05-25 16:38:00,3.14613,3.14613,3.1429,3.1455,9250000.0
2009-05-25 16:39:00,3.14611,3.14611,3.14094,3.14512,7130000.0
2009-05-25 16:40:00,3.14577,3.1458,3.1391,3.14244,7000000.0
2009-05-25 16:41:00,3.1412,3.14456,3.14048,3.14297,13000000.0
2009-05-25 16:42:00,3.14261,3.14561,3.14171,3.14355,8250000.0
2009-05-25 16:43:00,3.14142,3.14425,3.14142,3.14289,8000000.0
2009-05-25 16:44:00,3.14304,3.14458,3.14243,3.14425,7250000.0
2009-05-25 16:45:00,3.14539,3.14539,3.14004,3.14093,10000000.0
2009-05-25 16:46:00,3.13769,3.14289,3.13769,3.14003,9500000.0
2009-05-25 16:47:00,3.14243,3.14439,3.13952,3.14232,5380000.0
2009-05-25 16:48:00,3.14413,3.14429,3.1393,3.14175,6250000.0
2009-05-25 16:49:00,3.14227,3.14434,3.13988,3.14434,7000000.0
2009-05-25 16:50:00,3.14403,3.14433,3.13966,3.14433,9000000.0
2009-05-25 16:51:00,3.14153,3.14357,3.14044,3.14357,8500000.0
2009-05-25 16:52:00,3.14025,3.14367,3.13934,3.14367,5250000.0
2009-05-25 16:53:00,3.1429,3.14379,3.14088,3.14089,6880000.0
2009-05-25 16:54:00,3.14094,3.1431,3.13807,3.13942,10000000.0
2009-05-25 16:55:00,3.14458,3.14458,3.13772,3.13772,6250000.0
2009-05-25 16:56:00,3.14412,3.14428,3.14086,3.1423,7000000.0
2009-05-25 16:57:00,3.14298,3.14347,3.14156,3.14169,7250000.0
2009-05-25 16:58:00,3.13952,3.14418,3.13952,3.14361,8500000.0
2009-05-25 16:59:00,3.14188,3.14386,3.13882,3.13983,13000000.0
2009-05-25 17:00:00,3.14195,3.14349,3.14003,3.14061,7130000.0
2009-05-25 17:01:00,3.14136,3.14354,3.13879,3.14354,7130000.0
2009-05-25 17:02:00,3.14253,3.14329,3.13769,3.13769,8750000.0
2009-05-25 17:03:00,3.14294,3.14323,3.13986,3.14114,8750000.0
2009-05-25 17:04:00,3.1419,3.14445,3.14085,3.14085,9130000.0
2009-05-25 17:05:00,3.14361,3.1447,3.13674,3.14163,9500000.0
2009-05-25 17:06:00,3.1409,3.14372,3.13956,3.14293,11250000.0
2009-05-25 17:07:00,3.14141,3.14449,3.14079,3.14216,11880000.0
2009-05-25 17:08:00,3.13984,3.1436,3.13891,3.13891,10000000.0
2009-05-25 17:09:00,3.14459,3.14459,3.14099,3.14099,6250000.0
2009-05-25 17:10:00,3.14017,3.1459,3.13788,3.14138,7750000.0
2009-05-25 17:11:00,3.13944,3.14295,3.1368,3.1426,7750000.0
2009-05-25 17:12:00,3.14125,3.14449,3.14125,3.14191,5500000.0
2009-05-25 17:13:00,3.14716,3.14745,3.14037,3.14211,7000000.0
2009-05-25 17:14:00,3.14169,3.14336,3.1389,3.13948,6000000.0
2009-05-25 17:15:00,3.14382,3.14406,3.14016,3.14025,14750000.0
2009-05-25 17:16:00,3.1431,3.14376,3.14012,3.14248,10000000.0
2009-05-25 17:17:00,3.14237,3.14362,3.14135,3.14135,6380000.0
2009-05-25 17:18:00,3.1436,3.1436,3.13978,3.14125,10000000.0
2009-05-25 17:19:00,3.14251,3.14332,3.13978,3.14122,9380000.0
2009-05-25 17:20:00,3.1443,3.14464,3.14184,3.14297,8250000.0
2009-05-25 17:21:00,3.14633,3.14711,3.13999,3.14327,8630000.0
2009-05-25 17:22:00,3.14203,3.14496,3.13996,3.14321,7000000.0
2009-05-25 17:23:00,3.14568,3.14661,3.13906,3.1441,10130000.0
2009-05-25 17:24:00,3.14347,3.14568,3.13942,3.14511,6130000.0
2009-05-25 17:25:00,3.14455,3.14585,3.1432,3.14558,9500000.0
2009-05-25 17:26:00,3.14293,3.14844,3.14293,3.14844,7130000.0
2009-05-25 17:27:00,3.14389,3.14793,3.14028,3.14793,9750000.0
2009-05-25 17:28:00,3.14667,3.14667,3.14494,3.14494,7000000.0
2009-05-25 17:29:00,3.1473,3.14791,3.14547,3.14547,8750000.0
2009-05-25 17:30:00,3.14669,3.14669,3.14425,3.14471,7000000.0
2009-05-25 17:31:00,3.14583,3.14605,3.14256,3.14599,5880000.0
2009-05-25 17:32:00,3.14358,3.14569,3.14011,3.14011,12250000.0
2009-05-25 17:33:00,3.14616,3.14649,3.14279,3.143,9130000.0
2009-05-25 17:34:00,3.14448,3.14549,3.14219,3.14371,7880000.0
2009-05-25 17:35:00,3.14101,3.1456,3.14055,3.14055,9750000.0
2009-05-25 17:36:00,3.14511,3.14591,3.1407,3.14591,11500000.0
2009-05-25 17:37:00,3.14388,3.14553,3.14169,3.14353,9750000.0
2009-05-25 17:38:00,3.14245,3.14639,3.14245,3.14462,13250000.0
2009-05-25 17:39:00,3.14646,3.14675,3.14395,3.1445,6750000.0
2009-05-25 17:40:00,3.14637,3.14637,3.14274,3.14614,7750000.0
2009-05-25 17:41:00,3.1439,3.14622,3.1439,3.14622,12880000.0
2009-05-25 17:42:00,3.1471,3.1471,3.14375,3.14568,11130000.0
2009-05-25 17:43:00,3.14445,3.14558,3.14283,3.14394,5250000.0
2009-05-25 17:44:00,3.14308,3.14502,3.14141,3.14233,6500000.0
2009-05-25 17:45:00,3.14587,3.1462,3.14123,3.14275,6630000.0
2009-05-25 17:46:00,3.14608,3.14608,3.14052,3.14084,11760000.0
2009-05-25 17:47:00,3.14573,3.14573,3.13901,3.14384,6500000.0
2009-05-25 17:48:00,3.14539,3.1462,3.14199,3.14205,6000000.0
2009-05-25 17:49:00,3.14057,3.14627,3.14049,3.14435,15750000.0
2009-05-25 17:50:00,3.14558,3.14733,3.14115,3.14115,7500000.0
2009-05-25 17:51:00,3.14241,3.14562,3.14241,3.14265,9500000.0
2009-05-25 17:52:00,3.14476,3.14638,3.14454,3.14475,5250000.0
2009-05-25 17:53:00,3.14608,3.14692,3.14008,3.14664,9380000.0
2009-05-25 17:54:00,3.14472,3.14472,3.14062,3.14276,12250000.0
2009-05-25 17:55:00,3.14298,3.14298,3.13564,3.13945,5500000.0
2009-05-25 17:56:00,3.14229,3.14484,3.14012,3.14307,12250000.0
2009-05-25 17:57:00,3.14117,3.14493,3.13806,3.13976,6250000.0
2009-05-25 17:58:00,3.14634,3.14634,3.14117,3.1428,9750000.0
2009-05-25 17:59:00,3.14512,3.14512,3.13958,3.1429,9000000.0
2009-05-25 18:00:00,3.14534,3.1455,3.13937,3.14479,12500000.0
2009-05-25 18:01:00,3.14577,3.14577,3.14059,3.14059,13750000.0
2009-05-25 18:02:00,3.14439,3.14657,3.14314,3.14314,12000000.0
2009-05-25 18:03:00,3.14249,3.14642,3.14249,3.14496,9000000.0
2009-05-25 18:04:00,3.14424,3.14426,3.1435,3.14387,5500000.0
2009-05-25 18:05:00,3.14697,3.1474,3.14374,3.14436,9750000.0
2009-05-25 18:06:00,3.14511,3.14664,3.14213,3.14664,7500000.0
2009-05-25 18:07:00,3.14605,3.14641,3.142,3.14531,8630000.0
2009-05-25 18:08:00,3.14727,3.14727,3.14299,3.14394,7130000.0
2009-05-25 18:09:00,3.14473,3.14574,3.14258,3.14258,9880000.0
2009-05-25 18:10:00,3.14473,3.14705,3.14473,3.14668,5500000.0
2009-05-25 18:11:00,3.14581,3.14764,3.14225,3.14764,7500000.0
2009-05-25 18:12:00,3.14557,3.14763,3.14412,3.14641,5750000.0
2009-05-25 18:13:00,3.14722,3.14722,3.14618,3.14718,5500000.0
2009-05-25 18:14:00,3.1468,3.1468,3.14472,3.14484,14750000.0
2009-05-25 18:15:00,3.14564,3.1469,3.14305,3.14467,10500000.0
2009-05-25 18:16:00,3.14533,3.14767,3.14402,3.14722,10500000.0
2009-05-25 18:17:00,3.14634,3.14796,3.14319,3.14418,15750000.0
2009-05-25 18:18:00,3.14548,3.14788,3.14317,3.14317,16500000.0
2009-05-25 18:19:00,3.14711,3.14729,3.14275,3.14634,5250000.0
2009-05-25 18:20:00,3.14513,3.14763,3.14502,3.14677,12750000.0
2009-05-25 18:21:00,3.14567,3.14594,3.14169,3.14512,5500000.0
2009-05-25 18:22:00,3.13998,3.14483,3.13864,3.14407,11250000.0
2009-05-25 18:23:00,3.14531,3.14531,3.14242,3.14375,9630000.0
2009-05-25 18:24:00,3.14646,3.14646,3.13956,3.14276,12750000.0
2009-05-25 18:25:00,3.1441,3.1461,3.14209,3.14369,7750000.0
2009-05-25 18:26:00,3.14002,3.14554,3.13924,3.14554,8630000.0
2009-05-25 18:27:00,3.14292,3.14432,3.1397,3.14388,7130000.0
2009-05-25 18:28:00,3.145,3.14523,3.14117,3.14231,6250000.0
2009-05-25 18:29:00,3.1425,3.14537,3.14236,3.14537,8250000.0
2009-05-25 18:30:00,3.14489,3.14489,3.1386,3.14081,14010000.0
2009-05-25 18:31:00,3.14281,3.14549,3.14254,3.14254,8380000.0
2009-05-25 18:32:00,3.14535,3.14597,3.14178,3.14532,9380000.0
2009-05-25 18:33:00,3.14353,3.14448,3.14279,3.14331,6250000.0
2009-05-25 18:34:00,3.14279,3.1465,3.14233,3.14233,11130000.0
2009-05-25 18:35:00,3.14527,3.14572,3.14113,3.14511,5500000.0
2009-05-25 18:36:00,3.14469,3.14497,3.14096,3.14225,10500000.0
2009-05-25 18:37:00,3.14129,3.14414,3.13881,3.14369,6750000.0
2009-05-25 18:38:00,3.13966,3.14493,3.13853,3.14171,10000000.0
2009-05-25 18:39:00,3.14102,3.14449,3.13961,3.14146,10000000.0
2009-05-25 18:40:00,3.14335,3.1441,3.13815,3.1441,5630000.0
2009-05-25 18:41:00,3.14153,3.14445,3.13995,3.13995,9750000.0
2009-05-25 18:42:00,3.14328,3.14356,3.13947,3.14225,10380000.0
2009-05-25 18:43:00,3.14293,3.14423,3.14038,3.14208,12750000.0
2009-05-25 18:44:00,3.14156,3.14244,3.13857,3.14197,17750000.0
2009-05-25 18:45:00,3.14247,3.14485,3.14059,3.14384,7000000.0
2009-05-25 18:46:00,3.14544,3.14544,3.13831,3.1441,13750000.0
2009-05-25 18:47:00,3.14149,3.145,3.1388,3.145,7510000.0
2009-05-25 18:48:00,3.14208,3.14467,3.14027,3.14467,10750000.0
2009-05-25 18:49:00,3.14456,3.14456,3.14197,3.14197,6500000.0
2009-05-25 18:50:00,3.14157,3.14357,3.14109,3.14356,10000000.0
2009-05-25 18:51:00,3.14325,3.14442,3.13857,3.13857,10000000.0
2009-05-25 18:52:00,3.14458,3.14458,3.14022,3.14368,8880000.0
2009-05-25 18:53:00,3.14561,3.14561,3.14122,3.14305,8750000.0
2009-05-25 18:54:00,3.14583,3.14583,3.14155,3.14301,10750000.0
2009-05-25 18:55:00,3.1406,3.14355,3.14023,3.14229,9250000.0
2009-05-25 18:56:00,3.1426,3.14479,3.13901,3.13955,10880000.0
2009-05-25 18:57:00,3.14247,3.14388,3.14039,3.14102,9250000.0
2009-05-25 18:58:00,3.13938,3.14296,3.13872,3.14235,10000000.0
2009-05-25 18:59:00,3.1415,3.14454,3.14061,3.14175,6000000.0
2009-05-25 19:00:00,3.14163,3.14351,3.13983,3.14214,16750000.0
2009-05-25 19:01:00,3.14424,3.14424,3.14037,3.14295,9000000.0
2009-05-25 19:02:00,3.14115,3.1432,3.1356,3.14163,13000000.0
2009-05-25 19:03:00,3.1394,3.14248,3.1394,3.14092,6750000.0
2009-05-25 19:04:00,3.14102,3.14219,3.14008,3.14091,5250000.0
2009-05-25 19:05:00,3.14122,3.14216,3.13847,3.14172,7500000.0
2009-05-25 19:06:00,3.13886,3.14481,3.13886,3.14144,9500000.0
2009-05-25 19:07:00,3.13966,3.14301,3.13905,3.13905,9250000.0
2009-05-25 19:08:00,3.14051,3.14322,3.14051,3.14125,12000000.0
2009-05-25 19:09:00,3.14156,3.14346,3.14096,3.14096,6500000.0
2009-05-25 19:10:00,3.14209,3.14331,3.1391,3.14132,9750000.0
2009-05-25 19:11:00,3.1422,3.14499,3.14024,3.14211,11750000.0
2009-05-25 19:12:00,3.14162,3.14162,3.13978,3.14143,6500000.0
2009-05-25 19:13:00,3.14212,3.1432,3.13955,3.14288,5500000.0
2009-05-25 19:14:00,3.14078,3.14384,3.14078,3.14274,12250000.0
2009-05-25 19:15:00,3.13813,3.14286,3.13667,3.14047,10250000.0
2009-05-25 19:16:00,3.14191,3.14332,3.13716,3.14082,16250000.0
2009-05-25 19:17:00,3.14037,3.14312,3.14037,3.14258,9000000.0
2009-05-25 19:18:00,3.13789,3.14295,3.13789,3.13804,13630000.0
2009-05-25 19:19:00,3.14047,3.14116,3.13589,3.13589,8630000.0
2009-05-25 19:20:00,3.14058,3.14223,3.13953,3.14061,10000000.0
2009-05-25 19:21:00,3.1422,3.14303,3.13582,3.13993,9000000.0
2009-05-25 19:22:00,3.14213,3.14213,3.13902,3.14142,8000000.0
2009-05-25 19:23:00,3.14092,3.14373,3.14022,3.14231,17000000.0
2009-05-25 19:24:00,3.14118,3.142,3.1382,3.14121,7250000.0
2009-05-25 19:25:00,3.13942,3.14123,3.13483,3.14078,5500000.0
2009-05-25 19:26:00,3.14177,3.1438,3.13991,3.13991,5500000.0
2009-05-25 19:27:00,3.13825,3.14187,3.13825,3.13935,6000000.0
2009-05-25 19:28:00,3.13631,3.14059,3.13563,3.13928,8250000.0
2009-05-25 19:29:00,3.13929,3.14147,3.13685,3.13959,14750000.0
2009-05-25 19:30:00,3.13776,3.1422,3.13636,3.1422,7750000.0
2009-05-25 19:31:00,3.13869,3.14084,3.13615,3.14006,14250000.0
2009-05-25 19:32:00,3.14103,3.14105,3.13875,3.13875,8500000.0
2009-05-25 19:33:00,3.139,3.14251,3.13699,3.13903,8380000.0
2009-05-25 19:34:00,3.14043,3.14073,3.13749,3.13857,11250000.0
2009-05-25 19:35:00,3.13603,3.14101,3.13603,3.13864,9500000.0
2009-05-25 19:36:00,3.13669,3.13889,3.13632,3.13889,8130000.0
2009-05-25 19:37:00,3.13869,3.13971,3.13483,3.13971,9130000.0
2009-05-25 19:38:00,3.13908,3.1399,3.13837,3.13837,7760000.0
2009-05-25 19:39:00,3.13871,3.14096,3.13677,3.14073,7250000.0
2009-05-25 19:40:00,3.13918,3.14205,3.13804,3.13998,7630000.0
2009-05-25 19:41:00,3.13957,3.1408,3.13584,3.13584,8750000.0
2009-05-25 19:42:00,3.13921,3.14175,3.13921,3.14175,7380000.0
2009-05-25 19:43:00,3.13803,3.14267,3.13803,3.14159,6000000.0
2009-05-25 19:44:00,3.14179,3.14262,3.13799,3.14135,8500000.0
2009-05-25 19:45:00,3.13906,3.13953,3.13573,3.13945,9500000.0
2009-05-25 19:46:00,3.14138,3.14138,3.1395,3.13973,8250000.0
2009-05-25 19:47:00,3.13657,3.13983,3.13657,3.13951,7380000.0
2009-05-25 19:48:00,3.13931,3.14333,3.13931,3.14147,7000000.0
2009-05-25 19:49:00,3.13702,3.14292,3.13702,3.13917,5500000.0
2009-05-25 19:50:00,3.14082,3.14339,3.13766,3.14128,8250000.0
2009-05-25 19:51:00,3.14031,3.14292,3.13811,3.14094,9380000.0
2009-05-25 19:52:00,3.1383,3.14201,3.13658,3.14049,7000000.0
2009-05-25 19:53:00,3.14238,3.14371,3.13878,3.13882,8010000.0
2009-05-25 19:54:00,3.13932,3.14342,3.13806,3.14342,7500000.0
2009-05-25 19:55:00,3.14159,3.14159,3.13982,3.14023,12250000.0
2009-05-25 19:56:00,3.14008,3.14258,3.13866,3.1401,10000000.0
2009-05-25 19:57:00,3.14135,3.142,3.13597,3.13652,21250000.0
2009-05-25 19:58:00,3.13899,3.14356,3.13738,3.14173,10880000.0
2009-05-25 19:59:00,3.13651,3.14052,3.13651,3.13994,8750000.0
2009-05-25 20:00:00,3.13981,3.14293,3.13981,3.14022,12750000.0
2009-05-25 20:01:00,3.13839,3.14206,3.13839,3.14206,10000000.0
2009-05-25 20:02:00,3.14011,3.14223,3.13878,3.14034,7750000.0
2009-05-25 20:03:00,3.14175,3.14253,3.13977,3.14184,7000000.0
2009-05-25 20:04:00,3.1426,3.1426,3.14055,3.14114,5500000.0
2009-05-25 20:05:00,3.13927,3.14252,3.13914,3.14071,13000000.0
2009-05-25 20:06:00,3.14116,3.14248,3.13824,3.14211,8630000.0
2009-05-25 20:07:00,3.14177,3.14362,3.13817,3.14362,12130000.0
2009-05-25 20:08:00,3.13841,3.14066,3.1354,3.1354,7750000.0
2009-05-25 20:09:00,3.14131,3.14236,3.13744,3.1417,11750000.0
2009-05-25 20:10:00,3.13889,3.14155,3.13877,3.14155,11250000.0
2009-05-25 20:11:00,3.13984,3.14059,3.13782,3.13782,12000000.0
2009-05-25 20:12:00,3.14342,3.14342,3.13857,3.1393,8250000.0
2009-05-25 20:13:00,3.1396,3.13965,3.13402,3.13947,6250000.0
2009-05-25 20:14:00,3.13973,3.14115,3.13876,3.13876,11000000.0
2009-05-25 20:15:00,3.13967,3.13978,3.13713,3.13942,11000000.0
2009-05-25 20:16:00,3.13763,3.13952,3.13667,3.13941,8000000.0
2009-05-25 20:17:00,3.13929,3.14179,3.13719,3.13719,7000000.0
2009-05-25 20:18:00,3.13999,3.14096,3.1364,3.13971,9250000.0
2009-05-25 20:19:00,3.14071,3.14193,3.13576,3.13952,7130000.0
2009-05-25 20:20:00,3.13751,3.14123,3.13751,3.13834,12750000.0
2009-05-25 20:21:00,3.14228,3.14285,3.13785,3.13998,9250000.0
2009-05-25 20:22:00,3.14011,3.14194,3.14011,3.14145,7000000.0
2009-05-25 20:23:00,3.13821,3.14057,3.13582,3.13582,7250000.0
2009-05-25 20:24:00,3.14171,3.14271,3.13944,3.13944,17250000.0
2009-05-25 20:25:00,3.13921,3.13923,3.13742,3.13922,12130000.0
2009-05-25 20:26:00,3.13921,3.13982,3.1351,3.13575,12880000.0
2009-05-25 20:27:00,3.13943,3.14118,3.13741,3.13817,6250000.0
2009-05-25 20:28:00,3.14126,3.14334,3.13954,3.14334,8250000.0
2009-05-25 20:29:00,3.13928,3.14061,3.1378,3.14061,10630000.0
2009-05-25 20:30:00,3.1392,3.13942,3.13598,3.13834,10000000.0
2009-05-25 20:31:00,3.13978,3.14008,3.13598,3.13953,8500000.0
2009-05-25 20:32:00,3.1394,3.14064,3.13845,3.13906,11500000.0
2009-05-25 20:33:00,3.13866,3.14121,3.13547,3.13608,10000000.0
2009-05-25 20:34:00,3.13823,3.14097,3.13823,3.14063,7880000.0
2009-05-25 20:35:00,3.13947,3.14057,3.13871,3.13913,6000000.0
2009-05-25 20:36:00,3.13884,3.14208,3.13884,3.14208,6500000.0
2009-05-25 20:37:00,3.13805,3.14085,3.13549,3.14006,12250000.0
2009-05-25 20:38:00,3.13917,3.14026,3.13835,3.13947,11750000.0
2009-05-25 20:39:00,3.14094,3.14174,3.13824,3.13824,7750000.0
2009-05-25 20:40:00,3.13848,3.1429,3.13666,3.14162,17500000.0
2009-05-25 20:41:00,3.13887,3.14079,3.1367,3.14079,14250000.0
2009-05-25 20:42:00,3.13856,3.14255,3.13856,3.14035,12380000.0
2009-05-25 20:43:00,3.13955,3.14057,3.13751,3.13767,5500000.0
2009-05-25 20:44:00,3.13901,3.13963,3.13535,3.13918,12750000.0
2009-05-25 20:45:00,3.13922,3.14079,3.13922,3.13938,10750000.0
2009-05-25 20:46:00,3.13712,3.13925,3.13553,3.13901,5750000.0
2009-05-25 20:47:00,3.13878,3.13937,3.13548,3.13887,8630000.0
2009-05-25 20:48:00,3.13939,3.14065,3.13667,3.1405,5880000.0
2009-05-25 20:49:00,3.14211,3.14211,3.13604,3.13604,7250000.0
2009-05-25 20:50:00,3.13817,3.1416,3.1377,3.1416,14250000.0
2009-05-25 20:51:00,3.13482,3.14055,3.13482,3.13805,11250000.0
2009-05-25 20:52:00,3.14131,3.14216,3.13575,3.13934,12750000.0
2009-05-25 20:53:00,3.1397,3.1422,3.13776,3.13969,8500000.0
2009-05-25 20:54:00,3.14017,3.14017,3.13651,3.13732,9500000.0
2009-05-25 20:55:00,3.1381,3.14115,3.13582,3.14115,9380000.0
2009-05-25 20:56:00,3.13673,3.14197,3.13673,3.13894,9000000.0
2009-05-25 20:57:00,3.14124,3.14247,3.13846,3.14052,9750000.0
2009-05-25 20:58:00,3.14109,3.14175,3.13782,3.14066,13500000.0
2009-05-25 20:59:00,3.13938,3.14115,3.13716,3.13853,13500000.0
2009-05-25 21:00:00,3.13714,3.13889,3.13681,3.13889,9000000.0
2009-05-25 21:01:00,3.13993,3.13993,3.13421,3.13857,7260000.0
2009-05-25 21:02:00,3.13772,3.14087,3.13607,3.13607,15500000.0
2009-05-25 21:03:00,3.13685,3.13917,3.13685,3.13917,10250000.0
2009-05-25 21:04:00,3.1411,3.1411,3.13828,3.13908,6250000.0
2009-05-25 21:05:00,3.13542,3.13876,3.13542,3.13763,7000000.0
2009-05-25 21:06:00,3.13756,3.13878,3.13625,3.13625,5500000.0
2009-05-25 21:07:00,3.13772,3.14088,3.13735,3.14047,11250000.0
2009-05-25 21:08:00,3.13853,3.14069,3.1374,3.13821,10250000.0
2009-05-25 21:09:00,3.14029,3.14029,3.13688,3.13756,7500000.0
2009-05-25 21:10:00,3.13527,3.13992,3.13527,3.13615,9000000.0
2009-05-25 21:11:00,3.13817,3.14147,3.13817,3.14147,5250000.0
2009-05-25 21:12:00,3.13758,3.13842,3.13628,3.13791,9000000.0
2009-05-25 21:13:00,3.13482,3.14004,3.13482,3.13816,6000000.0
2009-05-25 21:14:00,3.13433,3.13857,3.13433,3.13693,10500000.0
2009-05-25 21:15:00,3.13862,3.14119,3.13604,3.13698,8000000.0
2009-05-25 21:16:00,3.13953,3.1409,3.13675,3.13792,11750000.0
2009-05-25 21:17:00,3.13648,3.14119,3.1355,3.13961,8130000.0
2009-05-25 21:18:00,3.14008,3.14166,3.13763,3.13938,7000000.0
2009-05-25 21:19:00,3.1388,3.1398,3.13718,3.1398,6380000.0
2009-05-25 21:20:00,3.13952,3.13965,3.13575,3.13895,8000000.0
2009-05-25 21:21:00,3.13859,3.14094,3.13853,3.13853,10250000.0
2009-05-25 21:22:00,3.13903,3.13903,3.13548,3.13758,12750000.0
2009-05-25 21:23:00,3.13925,3.13971,3.13892,3.13899,7750000.0
2009-05-25 21:24:00,3.13706,3.13979,3.13646,3.13979,6250000.0
2009-05-25 21:25:00,3.13919,3.14199,3.13756,3.13831,11750000.0
2009-05-25 21:26:00,3.14154,3.14154,3.13832,3.13996,7250000.0
2009-05-25 21:27:00,3.13847,3.14291,3.13847,3.13942,9750000.0
2009-05-25 21:28:00,3.13528,3.14159,3.13528,3.14159,6250000.0
2009-05-25 21:29:00,3.13757,3.13923,3.13507,3.13923,6250000.0
2009-05-25 21:30:00,3.1378,3.14034,3.13501,3.13862,8130000.0
2009-05-25 21:31:00,3.13701,3.14072,3.13523,3.13833,7750000.0
2009-05-25 21:32:00,3.13948,3.14363,3.13742,3.1396,5250000.0
2009-05-25 21:33:00,3.13804,3.13987,3.1367,3.13903,5500000.0
2009-05-25 21:34:00,3.14166,3.14166,3.13757,3.13915,12750000.0
2009-05-25 21:35:00,3.13308,3.13999,3.13308,3.13954,7750000.0
2009-05-25 21:36:00,3.13965,3.14025,3.13587,3.13874,8250000.0
2009-05-25 21:37:00,3.13924,3.14156,3.13785,3.14029,6750000.0
2009-05-25 21:38:00,3.14078,3.14331,3.13936,3.14061,12500000.0
2009-05-25 21:39:00,3.14307,3.14307,3.13814,3.14221,12500000.0
2009-05-25 21:40:00,3.141,3.14324,3.13941,3.14324,5500000.0
2009-05-25 21:41:00,3.14074,3.14218,3.1385,3.1385,6130000.0
2009-05-25 21:42:00,3.14141,3.1426,3.14073,3.14073,10000000.0
2009-05-25 21:43:00,3.14073,3.14207,3.1366,3.14032,11880000.0
2009-05-25 21:44:00,3.14135,3.14338,3.13696,3.14096,6380000.0
2009-05-25 21:45:00,3.141,3.14321,3.13926,3.13926,9260000.0
2009-05-25 21:46:00,3.14077,3.14248,3.13772,3.13772,5500000.0
2009-05-25 21:47:00,3.14082,3.14309,3.13873,3.14309,9750000.0
2009-05-25 21:48:00,3.14041,3.14042,3.13858,3.13954,9000000.0
2009-05-25 21:49:00,3.14021,3.14263,3.13773,3.13773,7500000.0
2009-05-25 21:50:00,3.13921,3.14225,3.1369,3.14035,6500000.0
2009-05-25 21:51:00,3.13792,3.14119,3.13792,3.14073,7750000.0
2009-05-25 21:52:00,3.14295,3.14299,3.13848,3.13924,7760000.0
2009-05-25 21:53:00,3.14247,3.14255,3.13753,3.13753,11750000.0
2009-05-25 21:54:00,3.14003,3.1416,3.14003,3.14012,11000000.0
2009-05-25 21:55:00,3.1401,3.14133,3.1377,3.14012,7750000.0
2009-05-25 21:56:00,3.14268,3.14268,3.13808,3.13813,7000000.0
2009-05-25 21:57:00,3.13793,3.14285,3.13773,3.13773,8750000.0
2009-05-25 21:58:00,3.14248,3.14301,3.13972,3.13972,13500000.0
2009-05-25 21:59:00,3.13788,3.14007,3.13508,3.13508,10500000.0
2009-05-25 22:00:00,3.14005,3.14071,3.13459,3.13909,15880000.0
2009-05-25 22:01:00,3.13969,3.14207,3.13969,3.13973,11250000.0
2009-05-25 22:02:00,3.13914,3.14153,3.1363,3.14153,17500000.0
2009-05-25 22:03:00,3.14069,3.14172,3.13592,3.14038,7380000.0
2009-05-25 22:04:00,3.14233,3.14248,3.1374,3.13963,20130000.0
2009-05-25 22:05:00,3.13966,3.14198,3.13695,3.13853,10250000.0
2009-05-25 22:06:00,3.14052,3.14261,3.13756,3.14193,12000000.0
2009-05-25 22:07:00,3.1405,3.1405,3.13846,3.13972,13500000.0
2009-05-25 22:08:00,3.14055,3.1414,3.1374,3.13838,21750000.0
2009-05-25 22:09:00,3.1398,3.13983,3.13487,3.13812,7000000.0
2009-05-25 22:10:00,3.13563,3.14156,3.13563,3.13996,16130000.0
2009-05-25 22:11:00,3.13958,3.14051,3.13522,3.14005,12250000.0
2009-05-25 22:12:00,3.14152,3.14343,3.1387,3.1387,15750000.0
2009-05-25 22:13:00,3.14049,3.14264,3.13862,3.14096,13750000.0
2009-05-25 22:14:00,3.14004,3.14165,3.13874,3.1399,10000000.0
2009-05-25 22:15:00,3.13966,3.14243,3.13815,3.14243,8250000.0
2009-05-25 22:16:00,3.14109,3.14109,3.13532,3.14003,9250000.0
2009-05-25 22:17:00,3.13856,3.14325,3.13856,3.14325,9500000.0
2009-05-25 22:18:00,3.14137,3.14137,3.1384,3.14009,6000000.0
2009-05-25 22:19:00,3.14078,3.14151,3.13849,3.14012,8000000.0
2009-05-25 22:20:00,3.14047,3.1426,3.13784,3.14142,14500000.0
2009-05-25 22:21:00,3.14054,3.14077,3.13949,3.1405,8500000.0
2009-05-25 22:22:00,3.13736,3.1419,3.13736,3.14072,12250000.0
2009-05-25 22:23:00,3.14258,3.14258,3.13749,3.14024,8250000.0
2009-05-25 22:24:00,3.13613,3.14146,3.13613,3.13873,8250000.0
2009-05-25 22:25:00,3.14087,3.14244,3.13766,3.14216,9500000.0
2009-05-25 22:26:00,3.14084,3.14211,3.14009,3.14009,10000000.0
2009-05-25 22:27:00,3.13897,3.14159,3.13775,3.14049,5500000.0
2009-05-25 22:28:00,3.14075,3.14156,3.13926,3.14154,8500000.0
2009-05-25 22:29:00,3.13924,3.14031,3.13713,3.13713,13000000.0
2009-05-25 22:30:00,3.13758,3.14086,3.13628,3.13628,6500000.0
2009-05-25 22:31:00,3.13653,3.14164,3.13653,3.13979,11750000.0
2009-05-25 22:32:00,3.13966,3.13966,3.13433,3.13909,6000000.0
2009-05-25 22:33:00,3.14031,3.1404,3.13672,3.1395,14500000.0
2009-05-25 22:34:00,3.13976,3.14115,3.13776,3.13976,6750000.0
2009-05-25 22:35:00,3.13928,3.13945,3.13409,3.13836,10750000.0
2009-05-25 22:36:00,3.1359,3.14042,3.1359,3.13873,12380000.0
2009-05-25 22:37:00,3.13834,3.14079,3.13763,3.1384,9250000.0
2009-05-25 22:38:00,3.13884,3.14062,3.13795,3.13977,11500000.0
2009-05-25 22:39:00,3.13981,3.14162,3.137,3.14162,12000000.0
2009-05-25 22:40:00,3.13803,3.14053,3.13556,3.14038,9380000.0
2009-05-25 22:41:00,3.13571,3.14133,3.13571,3.1408,7500000.0
2009-05-25 22:42:00,3.14004,3.14093,3.13422,3.13862,12750000.0
2009-05-25 22:43:00,3.14241,3.14246,3.13969,3.14246,8750000.0
2009-05-25 22:44:00,3.13643,3.1403,3.13643,3.1403,10000000.0
2009-05-25 22:45:00,3.14062,3.14284,3.14062,3.14062,8000000.0
2009-05-25 22:46:00,3.13907,3.14225,3.13723,3.14225,9750000.0
2009-05-25 22:47:00,3.13872,3.14082,3.13728,3.13867,7500000.0
2009-05-25 22:48:00,3.14066,3.14261,3.13703,3.13843,8250000.0
2009-05-25 22:49:00,3.14081,3.14278,3.1394,3.13993,8880000.0
2009-05-25 22:50:00,3.14121,3.14348,3.14083,3.14286,10500000.0
2009-05-25 22:51:00,3.14071,3.14286,3.14049,3.14263,6250000.0
2009-05-25 22:52:00,3.14102,3.14275,3.13863,3.14107,13750000.0
2009-05-25 22:53:00,3.14056,3.14319,3.1385,3.14319,11250000.0
2009-05-25 22:54:00,3.13882,3.14193,3.13769,3.14076,12000000.0
2009-05-25 22:55:00,3.13918,3.14267,3.1389,3.14267,7000000.0
2009-05-25 22:56:00,3.14052,3.14191,3.13954,3.14187,6750000.0
2009-05-25 22:57:00,3.14002,3.14155,3.13776,3.1381,13000000.0
2009-05-25 22:58:00,3.13795,3.14197,3.13736,3.13954,14250000.0
2009-05-25 22:59:00,3.14122,3.14122,3.13482,3.13887,11000000.0
2009-05-25 23:00:00,3.13584,3.13923,3.13361,3.13849,8500000.0
2009-05-25 23:01:00,3.13518,3.14006,3.13518,3.14006,5250000.0
2009-05-25 23:02:00,3.13717,3.14118,3.13711,3.13858,6750000.0
2009-05-25 23:03:00,3.1396,3.14022,3.13605,3.13659,9000000.0
2009-05-25 23:04:00,3.13609,3.1363,3.13259,3.13604,8130000.0
2009-05-25 23:05:00,3.13622,3.13708,3.13412,3.13705,7750000.0
2009-05-25 23:06:00,3.13646,3.13792,3.13335,3.13488,6000000.0
2009-05-25 23:07:00,3.13668,3.13668,3.13212,3.13521,8250000.0
2009-05-25 23:08:00,3.13648,3.13661,3.13232,3.13661,11750000.0
2009-05-25 23:09:00,3.13401,3.13595,3.13153,3.13595,11000000.0
2009-05-25 23:10:00,3.13597,3.13659,3.13417,3.13588,12500000.0
2009-05-25 23:11:00,3.13688,3.1404,3.13636,3.1404,11250000.0
2009-05-25 23:12:00,3.13746,3.14113,3.13737,3.14113,8380000.0
2009-05-25 23:13:00,3.13903,3.14122,3.13683,3.13683,6750000.0
2009-05-25 23:14:00,3.13944,3.14024,3.13734,3.14024,5750000.0
2009-05-25 23:15:00,3.13831,3.14106,3.13682,3.14106,9250000.0
2009-05-25 23:16:00,3.14016,3.14084,3.13925,3.13965,6750000.0
2009-05-25 23:17:00,3.14086,3.14167,3.13881,3.14167,9250000.0
2009-05-25 23:18:00,3.14045,3.14091,3.13712,3.14036,9250000.0
2009-05-25 23:19:00,3.14053,3.14331,3.1381,3.14108,13000000.0
2009-05-25 23:20:00,3.13909,3.14265,3.13909,3.14234,6380000.0
2009-05-25 23:21:00,3.14099,3.14177,3.13666,3.13969,5750000.0
2009-05-25 23:22:00,3.13983,3.13983,3.13179,3.13673,8750000.0
2009-05-25 23:23:00,3.13635,3.13639,3.13078,3.13639,7750000.0
2009-05-25 23:24:00,3.13673,3.14042,3.13673,3.13923,12000000.0
2009-05-25 23:25:00,3.1395,3.1409,3.1381,3.14005,5630000.0
2009-05-25 23:26:00,3.14144,3.14237,3.13856,3.14107,8880000.0
2009-05-25 23:27:00,3.13916,3.14166,3.13694,3.14166,5500000.0
2009-05-25 23:28:00,3.13987,3.14167,3.13705,3.13865,7630000.0
2009-05-25 23:29:00,3.1357,3.14027,3.1357,3.13942,8000000.0
2009-05-25 23:30:00,3.14005,3.14192,3.138,3.14001,10250000.0
2009-05-25 23:31:00,3.14112,3.14364,3.1393,3.14049,12250000.0
2009-05-25 23:32:00,3.1399,3.14112,3.13682,3.13682,7750000.0
2009-05-25 23:33:00,3.1406,3.14086,3.13896,3.14052,6250000.0
2009-05-25 23:34:00,3.13613,3.13982,3.13613,3.13978,6000000.0
2009-05-25 23:35:00,3.14018,3.14191,3.13804,3.13804,10500000.0
2009-05-25 23:36:00,3.13894,3.14104,3.13682,3.13964,9250000.0
2009-05-25 23:37:00,3.13931,3.14156,3.13857,3.13901,9130000.0
2009-05-25 23:38:00,3.14033,3.14198,3.13859,3.14198,9750000.0
2009-05-25 23:39:00,3.1397,3.14012,3.13612,3.13968,8000000.0
2009-05-25 23:40:00,3.13933,3.14033,3.13652,3.13971,9750000.0
2009-05-25 23:41:00,3.14027,3.14027,3.13858,3.13963,8500000.0
2009-05-25 23:42:00,3.14042,3.14166,3.14039,3.14079,8000000.0
2009-05-25 23:43:00,3.13934,3.14183,3.13934,3.14165,5500000.0
2009-05-25 23:44:00,3.13587,3.14158,3.13587,3.1397,8750000.0
2009-05-25 23:45:00,3.13935,3.14042,3.13502,3.14042,14000000.0
2009-05-25 23:46:00,3.13763,3.13982,3.13635,3.1397,5750000.0
2009-05-25 23:47:00,3.13982,3.14002,3.13543,3.13982,6250000.0
2009-05-25 23:48:00,3.14,3.14009,3.13623,3.13623,5750000.0
2009-05-25 23:49:00,3.14,3.14234,3.13693,3.14038,9000000.0
2009-05-25 23:50:00,3.13953,3.14008,3.13946,3.14008,9380000.0
2009-05-25 23:51:00,3.14144,3.142,3.13932,3.142,8880000.0
2009-05-25 23:52:00,3.1398,3.13994,3.13508,3.13968,6750000.0
2009-05-25 23:53:00,3.14034,3.14186,3.13751,3.14049,5750000.0
2009-05-25 23:54:00,3.13994,3.14155,3.13974,3.13974,6000000.0
2009-05-25 23:55:00,3.13938,3.14092,3.13782,3.14092,8500000.0
2009-05-25 23:56:00,3.1411,3.1411,3.13808,3.14043,6500000.0
2009-05-25 23:57:00,3.13885,3.14047,3.13471,3.13956,5250000.0
2009-05-25 23:58:00,3.14076,3.14076,3.13623,3.13864,14250000.0
2009-05-25 23:59:00,3.13892,3.14089,3.13656,3.13971,7750000.0
2009-05-26 00:00:00,3.13889,3.14053,3.1373,3.13975,9250000.0
2009-05-26 00:01:00,3.13956,3.14201,3.13828,3.13828,8000000.0
2009-05-26 00:02:00,3.13984,3.1418,3.13713,3.14002,6250000.0
2009-05-26 00:03:00,3.13921,3.14087,3.13818,3.14087,7250000.0
2009-05-26 00:04:00,3.1388,3.1392,3.13555,3.13919,9000000.0
2009-05-26 00:05:00,3.13951,3.141,3.13644,3.13862,9250000.0
2009-05-26 00:06:00,3.1394,3.14023,3.1394,3.13961,11630000.0
2009-05-26 00:08:00,3.13824,3.14093,3.13715,3.14093,7010000.0
2009-05-26 00:09:00,3.14013,3.14126,3.13962,3.14113,6750000.0
2009-05-26 00:10:00,3.14029,3.14159,3.13978,3.13978,7000000.0
2009-05-26 00:11:00,3.13893,3.14126,3.13624,3.14053,11000000.0
2009-05-26 00:12:00,3.14043,3.14192,3.13889,3.14192,6750000.0
2009-05-26 00:13:00,3.13995,3.14142,3.13995,3.14044,6500000.0
2009-05-26 00:14:00,3.13992,3.14233,3.13852,3.14,14250000.0
2009-05-26 00:15:00,3.14031,3.14102,3.13991,3.14008,8630000.0
2009-05-26 00:16:00,3.14016,3.14242,3.13851,3.14049,10000000.0
2009-05-26 00:17:00,3.1415,3.14162,3.13932,3.14162,9250000.0
2009-05-26 00:18:00,3.13971,3.14017,3.13657,3.13964,11500000.0
2009-05-26 00:19:00,3.14082,3.14092,3.13849,3.13976,9000000.0
2009-05-26 00:20:00,3.14001,3.14174,3.13907,3.13966,11500000.0
2009-05-26 00:21:00,3.13404,3.14117,3.13404,3.14008,5500000.0
2009-05-26 00:22:00,3.13964,3.13997,3.13639,3.13903,12250000.0
2009-05-26 00:23:00,3.13625,3.14025,3.13625,3.13942,8880000.0
2009-05-26 00:24:00,3.14115,3.14184,3.13777,3.13777,5750000.0
2009-05-26 00:25:00,3.1376,3.14104,3.1366,3.13696,7250000.0
2009-05-26 00:26:00,3.13951,3.14013,3.13657,3.13952,6500000.0
2009-05-26 00:27:00,3.13913,3.13949,3.13492,3.13949,12500000.0
2009-05-26 00:28:00,3.14165,3.14223,3.13705,3.14223,8500000.0
2009-05-26 00:29:00,3.1398,3.1398,3.13551,3.13579,10250000.0
2009-05-26 00:30:00,3.1396,3.14127,3.13639,3.14127,11500000.0
2009-05-26 00:31:00,3.13671,3.14012,3.13671,3.13828,11130000.0
2009-05-26 00:32:00,3.13961,3.14106,3.13707,3.13707,8500000.0
2009-05-26 00:33:00,3.14065,3.142,3.13739,3.142,7000000.0
2009-05-26 00:34:00,3.13981,3.14158,3.13705,3.14158,6750000.0
2009-05-26 00:35:00,3.14,3.14202,3.14,3.14117,8750000.0
2009-05-26 00:36:00,3.13945,3.14003,3.13902,3.14003,6000000.0
2009-05-26 00:37:00,3.1398,3.14134,3.13749,3.13749,5250000.0
2009-05-26 00:38:00,3.13926,3.1404,3.13547,3.13585,8500000.0
2009-05-26 00:39:00,3.13603,3.13987,3.13603,3.13932,8000000.0
2009-05-26 00:40:00,3.13962,3.14013,3.13763,3.14013,7130000.0
2009-05-26 00:41:00,3.13951,3.13972,3.13887,3.13972,11500000.0
2009-05-26 00:42:00,3.13961,3.14217,3.13548,3.14098,8750000.0
2009-05-26 00:43:00,3.14131,3.14149,3.13736,3.14083,11500000.0
2009-05-26 00:44:00,3.13981,3.14155,3.13562,3.14083,10750000.0
2009-05-26 00:45:00,3.1384,3.14164,3.1384,3.14082,5250000.0
2009-05-26 00:46:00,3.14098,3.1411,3.13697,3.13879,10250000.0
2009-05-26 00:47:00,3.13999,3.14179,3.13999,3.14006,8880000.0
2009-05-26 00:48:00,3.14015,3.1405,3.13712,3.13921,6750000.0
2009-05-26 00:49:00,3.14066,3.14142,3.13897,3.14022,9000000.0
2009-05-26 00:50:00,3.14096,3.14231,3.14082,3.14205,8000000.0
2009-05-26 00:51:00,3.14083,3.14143,3.13978,3.14043,10880000.0
2009-05-26 00:52:00,3.14251,3.14278,3.13956,3.14116,11750000.0
2009-05-26 00:53:00,3.13897,3.14208,3.13559,3.13934,8750000.0
2009-05-26 00:54:00,3.14098,3.14214,3.13623,3.13623,8500000.0
2009-05-26 00:55:00,3.14035,3.14171,3.1385,3.13886,10500000.0
2009-05-26 00:56:00,3.13712,3.14127,3.13712,3.14075,5500000.0
2009-05-26 00:57:00,3.13751,3.14168,3.13751,3.14092,5750000.0
2009-05-26 00:58:00,3.14068,3.14298,3.13848,3.14298,11750000.0
2009-05-26 00:59:00,3.14077,3.14318,3.13964,3.14318,7500000.0
2009-05-26 01:00:00,3.138,3.14375,3.138,3.14375,9000000.0
2009-05-26 01:01:00,3.14209,3.14288,3.1416,3.14213,5750000.0
2009-05-26 01:02:00,3.14442,3.14442,3.14064,3.14322,6500000.0
2009-05-26 01:03:00,3.1413,3.14472,3.14074,3.14247,6000000.0
2009-05-26 01:04:00,3.14226,3.14377,3.13896,3.14242,5880000.0
2009-05-26 01:05:00,3.14199,3.14262,3.14176,3.14212,5380000.0
2009-05-26 01:06:00,3.14341,3.14447,3.13947,3.14043,10000000.0
2009-05-26 01:07:00,3.13989,3.14553,3.13989,3.14484,9000000.0
2009-05-26 01:08:00,3.1426,3.14357,3.14024,3.14024,9750000.0
2009-05-26 01:09:00,3.14355,3.14475,3.13972,3.14189,6000000.0
2009-05-26 01:10:00,3.14203,3.14513,3.14036,3.14327,11880000.0
2009-05-26 01:11:00,3.14203,3.14596,3.14167,3.14563,7250000.0
2009-05-26 01:12:00,3.14427,3.14572,3.14337,3.14337,10250000.0
2009-05-26 01:13:00,3.14425,3.14558,3.14352,3.14352,7500000.0
2009-05-26 01:14:00,3.14428,3.14502,3.14172,3.14326,13000000.0
2009-05-26 01:15:00,3.14452,3.14488,3.1427,3.1444,10500000.0
2009-05-26 01:16:00,3.14397,3.14411,3.14093,3.14387,5500000.0
2009-05-26 01:17:00,3.14433,3.14508,3.14043,3.14421,6500000.0
2009-05-26 01:18:00,3.14443,3.14479,3.14042,3.14042,7750000.0
2009-05-26 01:19:00,3.14278,3.14554,3.14264,3.14543,8750000.0
2009-05-26 01:20:00,3.14453,3.14453,3.14293,3.14343,11000000.0
2009-05-26 01:21:00,3.14462,3.14573,3.14359,3.14409,8250000.0
2009-05-26 01:22:00,3.14425,3.14533,3.14308,3.14407,11000000.0
2009-05-26 01:23:00,3.14226,3.14383,3.13861,3.13861,6250000.0
2009-05-26 01:24:00,3.14234,3.14541,3.14234,3.14541,5250000.0
2009-05-26 01:25:00,3.14322,3.14512,3.14235,3.14512,8000000.0
2009-05-26 01:26:00,3.14244,3.14351,3.13971,3.14215,8250000.0
2009-05-26 01:27:00,3.14463,3.14463,3.14045,3.14346,5750000.0
2009-05-26 01:28:00,3.14437,3.14437,3.13839,3.14176,18630000.0
2009-05-26 01:29:00,3.14356,3.14433,3.13996,3.1401,9750000.0
2009-05-26 01:30:00,3.13902,3.14411,3.13711,3.14239,10750000.0
2009-05-26 01:31:00,3.13951,3.14379,3.13951,3.14379,20010000.0
2009-05-26 01:32:00,3.14434,3.14434,3.14103,3.14293,7750000.0
2009-05-26 01:33:00,3.1431,3.14376,3.13615,3.14192,23000000.0
2009-05-26 01:34:00,3.14299,3.14386,3.14052,3.14052,9500000.0
2009-05-26 01:35:00,3.14175,3.14343,3.14175,3.14197,9000000.0
2009-05-26 01:36:00,3.14219,3.14294,3.13945,3.14194,7750000.0
2009-05-26 01:37:00,3.14275,3.14413,3.13953,3.14247,9000000.0
2009-05-26 01:38:00,3.13998,3.1441,3.13998,3.14239,10250000.0
2009-05-26 01:39:00,3.1435,3.1442,3.14098,3.14308,10500000.0
2009-05-26 01:40:00,3.13992,3.14374,3.13992,3.14329,6250000.0
2009-05-26 01:41:00,3.14167,3.14242,3.13954,3.14083,7250000.0
2009-05-26 01:42:00,3.14219,3.14375,3.1409,3.14375,9250000.0
2009-05-26 01:43:00,3.14006,3.1432,3.14006,3.14142,8750000.0
2009-05-26 01:44:00,3.13864,3.14264,3.13864,3.14123,6630000.0
2009-05-26 01:45:00,3.14132,3.14348,3.13903,3.14256,5500000.0
2009-05-26 01:46:00,3.1421,3.14427,3.14117,3.14157,6750000.0
2009-05-26 01:47:00,3.14341,3.14347,3.13729,3.14161,7000000.0
2009-05-26 01:48:00,3.14184,3.14268,3.14138,3.1414,7000000.0
2009-05-26 01:49:00,3.14327,3.1435,3.13892,3.14147,11750000.0
2009-05-26 01:50:00,3.14187,3.14425,3.14023,3.14243,6250000.0
2009-05-26 01:51:00,3.14241,3.14358,3.13948,3.14358,7380000.0
2009-05-26 01:52:00,3.14153,3.14224,3.13788,3.14224,10750000.0
2009-05-26 01:53:00,3.13958,3.14214,3.13958,3.14082,6250000.0
2009-05-26 01:54:00,3.13749,3.14242,3.13749,3.14151,8380000.0
2009-05-26 01:55:00,3.14074,3.14289,3.13853,3.14077,9000000.0
2009-05-26 01:56:00,3.14026,3.14193,3.13817,3.14074,9500000.0
2009-05-26 01:57:00,3.13925,3.14362,3.13925,3.14147,10500000.0
2009-05-26 01:58:00,3.14029,3.14058,3.14026,3.14058,6000000.0
2009-05-26 02:01:00,3.14169,3.14169,3.13802,3.14044,9630000.0
2009-05-26 02:02:00,3.14007,3.1412,3.13344,3.13589,16890000.0
2009-05-26 02:03:00,3.13571,3.13692,3.13208,3.13449,6750000.0
2009-05-26 02:04:00,3.13485,3.13725,3.13151,3.13456,14250000.0
2009-05-26 02:05:00,3.13516,3.13675,3.13268,3.13493,11500000.0
2009-05-26 02:06:00,3.13123,3.13603,3.13123,3.13482,6250000.0
2009-05-26 02:07:00,3.13495,3.13675,3.13128,3.13592,13000000.0
2009-05-26 02:08:00,3.13417,3.13626,3.13409,3.13626,10750000.0
2009-05-26 02:09:00,3.13454,3.13572,3.13284,3.13305,8750000.0
2009-05-26 02:10:00,3.13449,3.13581,3.13379,3.13447,14000000.0
2009-05-26 02:11:00,3.13266,3.13597,3.13266,3.13461,7250000.0
2009-05-26 02:12:00,3.13492,3.13597,3.13436,3.13529,8630000.0
2009-05-26 02:13:00,3.1309,3.13568,3.1296,3.13176,12750000.0
2009-05-26 02:14:00,3.13298,3.13454,3.12771,3.13313,13500000.0
2009-05-26 02:15:00,3.13258,3.13308,3.12627,3.13252,13250000.0
2009-05-26 02:16:00,3.1332,3.13396,3.12948,3.13236,11000000.0
2009-05-26 02:17:00,3.12759,3.13163,3.12594,3.12863,8750000.0
2009-05-26 02:18:00,3.12946,3.13098,3.12711,3.12842,12000000.0
2009-05-26 02:19:00,3.12612,3.1301,3.12612,3.12781,7750000.0
2009-05-26 02:20:00,3.12803,3.13001,3.1244,3.1292,9000000.0
2009-05-26 02:21:00,3.13149,3.13182,3.12895,3.12895,8000000.0
2009-05-26 02:22:00,3.12796,3.12962,3.1229,3.12732,14000000.0
2009-05-26 02:23:00,3.12905,3.13026,3.12793,3.12897,10880000.0
2009-05-26 02:24:00,3.12912,3.13096,3.12566,3.13096,8750000.0
2009-05-26 02:25:00,3.12861,3.13062,3.12609,3.12853,10250000.0
2009-05-26 02:26:00,3.13069,3.13091,3.12537,3.13091,7750000.0
2009-05-26 02:27:00,3.12871,3.13176,3.12628,3.12935,13500000.0
2009-05-26 02:28:00,3.12938,3.13177,3.12813,3.12994,7500000.0
2009-05-26 02:29:00,3.12579,3.13179,3.12579,3.12921,10250000.0
2009-05-26 02:30:00,3.12979,3.13045,3.12915,3.12915,6500000.0
2009-05-26 02:31:00,3.12928,3.13167,3.12734,3.12904,10500000.0
2009-05-26 02:32:00,3.12938,3.13206,3.12769,3.12769,11750000.0
2009-05-26 02:33:00,3.1283,3.13214,3.1241,3.1241,13750000.0
2009-05-26 02:34:00,3.12946,3.13267,3.12665,3.12873,11250000.0
2009-05-26 02:35:00,3.12884,3.13259,3.12884,3.12974,9000000.0
2009-05-26 02:36:00,3.13303,3.13303,3.12898,3.12898,11750000.0
2009-05-26 02:37:00,3.12881,3.13152,3.12382,3.13152,11000000.0
2009-05-26 02:38:00,3.13283,3.13283,3.1296,3.1296,11500000.0
2009-05-26 02:39:00,3.12979,3.13274,3.12947,3.12947,8500000.0
2009-05-26 02:40:00,3.12929,3.13216,3.12821,3.13031,9750000.0
2009-05-26 02:41:00,3.12798,3.13234,3.12714,3.13234,12250000.0
2009-05-26 02:42:00,3.12777,3.13217,3.12697,3.12867,14500000.0
2009-05-26 02:43:00,3.12763,3.13125,3.12763,3.12838,11630000.0
2009-05-26 02:44:00,3.12875,3.13146,3.12825,3.13146,11130000.0
2009-05-26 02:45:00,3.13156,3.13215,3.12676,3.13215,11250000.0
2009-05-26 02:46:00,3.12959,3.13157,3.12653,3.12653,11000000.0
2009-05-26 02:47:00,3.12972,3.13253,3.12956,3.13098,5500000.0
2009-05-26 02:48:00,3.12949,3.1347,3.12935,3.1318,15750000.0
2009-05-26 02:49:00,3.12978,3.13438,3.12784,3.12784,8500000.0
2009-05-26 02:50:00,3.13321,3.13321,3.1279,3.13281,5500000.0
2009-05-26 02:51:00,3.13199,3.13371,3.13199,3.13371,5500000.0
2009-05-26 02:52:00,3.12975,3.13487,3.12975,3.13487,8500000.0
2009-05-26 02:53:00,3.13266,3.13382,3.1319,3.13198,5500000.0
2009-05-26 02:54:00,3.13121,3.1356,3.13118,3.13234,5250000.0
2009-05-26 02:55:00,3.13436,3.13547,3.13286,3.13286,10000000.0
2009-05-26 02:56:00,3.13297,3.14108,3.13297,3.1355,10000000.0
2009-05-26 02:57:00,3.13245,3.1405,3.13245,3.13985,11880000.0
2009-05-26 02:58:00,3.14125,3.14151,3.13603,3.1398,10000000.0
2009-05-26 02:59:00,3.14145,3.14278,3.13906,3.14259,8750000.0
2009-05-26 03:00:00,3.14238,3.14329,3.1389,3.14259,8250000.0
2009-05-26 03:01:00,3.14104,3.14214,3.13768,3.14067,16000000.0
2009-05-26 03:02:00,3.14075,3.14312,3.13754,3.14306,8750000.0
2009-05-26 03:03:00,3.14094,3.14292,3.13884,3.14197,17500000.0
2009-05-26 03:04:00,3.14042,3.1425,3.1396,3.14039,16000000.0
2009-05-26 03:05:00,3.14037,3.1417,3.13824,3.14122,9750000.0
2009-05-26 03:06:00,3.13724,3.14177,3.13627,3.138,17500000.0
2009-05-26 03:07:00,3.13848,3.14126,3.13848,3.13993,9250000.0
2009-05-26 03:08:00,3.13992,3.14071,3.13855,3.13855,12500000.0
2009-05-26 03:09:00,3.14,3.1413,3.13532,3.13898,10750000.0
2009-05-26 03:10:00,3.13718,3.14208,3.13718,3.13998,16250000.0
2009-05-26 03:11:00,3.14156,3.14156,3.13704,3.13704,9750000.0
2009-05-26 03:12:00,3.14123,3.14153,3.13688,3.13858,8130000.0
2009-05-26 03:13:00,3.13856,3.14207,3.13689,3.13689,10500000.0
2009-05-26 03:14:00,3.14017,3.14241,3.13914,3.13975,9380000.0
2009-05-26 03:15:00,3.13769,3.1421,3.13609,3.14198,12000000.0
2009-05-26 03:16:00,3.1392,3.1452,3.13918,3.14252,11500000.0
2009-05-26 03:17:00,3.13965,3.14423,3.13965,3.14218,10750000.0
2009-05-26 03:18:00,3.14168,3.1457,3.14081,3.14565,8000000.0
2009-05-26 03:19:00,3.14234,3.14443,3.14007,3.14007,16250000.0
2009-05-26 03:20:00,3.14359,3.14511,3.14287,3.14511,7500000.0
2009-05-26 03:21:00,3.14342,3.14441,3.1395,3.14256,11500000.0
2009-05-26 03:22:00,3.14241,3.14414,3.13732,3.13732,7500000.0
2009-05-26 03:23:00,3.14514,3.14514,3.13803,3.14153,8500000.0
2009-05-26 03:24:00,3.14045,3.14481,3.13866,3.14242,12000000.0
2009-05-26 03:25:00,3.14216,3.14491,3.14017,3.14204,8500000.0
2009-05-26 03:26:00,3.14196,3.14415,3.14152,3.14193,6750000.0
2009-05-26 03:27:00,3.14183,3.14266,3.1381,3.13993,9380000.0
2009-05-26 03:28:00,3.14023,3.14315,3.13876,3.1412,5500000.0
2009-05-26 03:29:00,3.14037,3.14391,3.14037,3.14391,10130000.0
2009-05-26 03:30:00,3.13815,3.14323,3.13815,3.14172,9500000.0
2009-05-26 03:31:00,3.1417,3.1447,3.14037,3.14282,12250000.0
2009-05-26 03:32:00,3.14259,3.14545,3.14254,3.14545,10750000.0
2009-05-26 03:33:00,3.14428,3.14794,3.14428,3.14524,7750000.0
2009-05-26 03:34:00,3.1429,3.14751,3.13967,3.14409,8500000.0
2009-05-26 03:35:00,3.14461,3.14761,3.14451,3.14546,9000000.0
2009-05-26 03:36:00,3.14415,3.14745,3.14336,3.1459,9250000.0
2009-05-26 03:37:00,3.14522,3.14636,3.14302,3.14302,8000000.0
2009-05-26 03:38:00,3.14192,3.14494,3.14107,3.14107,6000000.0
2009-05-26 03:39:00,3.14537,3.14553,3.14048,3.14219,13500000.0
2009-05-26 03:40:00,3.13815,3.14442,3.13815,3.14328,13750000.0
2009-05-26 03:41:00,3.14144,3.14543,3.14144,3.14205,6500000.0
2009-05-26 03:42:00,3.14084,3.14522,3.14084,3.14357,8250000.0
2009-05-26 03:43:00,3.1461,3.14715,3.14145,3.14145,8750000.0
2009-05-26 03:44:00,3.14392,3.14482,3.14158,3.14284,5500000.0
2009-05-26 03:45:00,3.14269,3.14602,3.14236,3.14236,7000000.0
2009-05-26 03:46:00,3.14456,3.14923,3.14169,3.14584,12750000.0
2009-05-26 03:47:00,3.14536,3.14866,3.14522,3.14531,7000000.0
2009-05-26 03:48:00,3.14607,3.14956,3.1458,3.14603,9750000.0
2009-05-26 03:49:00,3.14685,3.14854,3.14682,3.14682,6630000.0
2009-05-26 03:50:00,3.14888,3.14888,3.14525,3.14823,8000000.0
2009-05-26 03:51:00,3.14348,3.14787,3.14348,3.14633,9750000.0
2009-05-26 03:52:00,3.14535,3.14675,3.14036,3.14036,8000000.0
2009-05-26 03:53:00,3.1432,3.14618,3.14075,3.14198,7250000.0
2009-05-26 03:54:00,3.14403,3.14498,3.14014,3.14336,8750000.0
2009-05-26 03:55:00,3.144,3.14541,3.13935,3.14294,12760000.0
2009-05-26 03:56:00,3.1437,3.14541,3.1407,3.14541,11380000.0
2009-05-26 03:57:00,3.14165,3.14594,3.14165,3.14549,11880000.0
2009-05-26 03:58:00,3.14335,3.14503,3.14001,3.14491,8500000.0
2009-05-26 03:59:00,3.14208,3.14411,3.14191,3.14278,6750000.0
2009-05-26 04:00:00,3.14316,3.1441,3.13943,3.14086,7500000.0
2009-05-26 04:01:00,3.14185,3.14455,3.14185,3.14218,9750000.0
2009-05-26 04:02:00,3.14072,3.14491,3.14072,3.14491,10000000.0
2009-05-26 04:03:00,3.14475,3.14475,3.13993,3.13993,9250000.0
2009-05-26 04:04:00,3.1426,3.14381,3.14208,3.14257,6250000.0
2009-05-26 04:05:00,3.14224,3.14453,3.14224,3.14245,7750000.0
2009-05-26 04:06:00,3.14187,3.1447,3.14173,3.14202,9880000.0
2009-05-26 04:07:00,3.14262,3.14271,3.13969,3.14217,11250000.0
2009-05-26 04:08:00,3.14191,3.14467,3.13885,3.14226,14500000.0
2009-05-26 04:09:00,3.14199,3.14508,3.13987,3.14508,9250000.0
2009-05-26 04:10:00,3.14324,3.14535,3.14057,3.14535,9010000.0
2009-05-26 04:11:00,3.14356,3.14546,3.14326,3.14448,13500000.0
2009-05-26 04:12:00,3.14282,3.14474,3.14062,3.1408,10250000.0
2009-05-26 04:13:00,3.14509,3.14509,3.13994,3.14143,18500000.0
2009-05-26 04:14:00,3.14322,3.14457,3.14166,3.14457,5500000.0
2009-05-26 04:15:00,3.14359,3.14373,3.14033,3.14051,9250000.0
2009-05-26 04:16:00,3.1421,3.14497,3.1411,3.14143,7500000.0
2009-05-26 04:17:00,3.141,3.14384,3.141,3.14148,8500000.0
2009-05-26 04:18:00,3.14101,3.14406,3.13861,3.14107,12250000.0
2009-05-26 04:19:00,3.14181,3.14392,3.14025,3.14111,9250000.0
2009-05-26 04:20:00,3.14065,3.14386,3.13724,3.14386,8750000.0
2009-05-26 04:21:00,3.14175,3.14478,3.14143,3.14476,7750000.0
2009-05-26 04:22:00,3.14103,3.14374,3.13983,3.14069,13500000.0
2009-05-26 04:23:00,3.14152,3.14398,3.14008,3.1418,12750000.0
2009-05-26 04:24:00,3.14094,3.14484,3.14072,3.14282,9750000.0
2009-05-26 04:25:00,3.1409,3.14455,3.13929,3.14034,9750000.0
2009-05-26 04:26:00,3.14138,3.14442,3.14138,3.14153,8130000.0
2009-05-26 04:27:00,3.14312,3.1438,3.14147,3.14147,7750000.0
2009-05-26 04:28:00,3.14198,3.14521,3.14098,3.14302,12750000.0
2009-05-26 04:29:00,3.14316,3.1449,3.14137,3.1449,8750000.0
2009-05-26 04:30:00,3.14011,3.14437,3.13974,3.14306,7000000.0
2009-05-26 04:31:00,3.13865,3.14538,3.13865,3.14268,20250000.0
2009-05-26 04:32:00,3.14181,3.14417,3.1404,3.14218,11000000.0
2009-05-26 04:33:00,3.14439,3.14439,3.13786,3.13786,12000000.0
2009-05-26 04:34:00,3.13853,3.1444,3.13751,3.13984,9750000.0
2009-05-26 04:35:00,3.14098,3.14373,3.13857,3.14166,11750000.0
2009-05-26 04:36:00,3.14399,3.14399,3.13917,3.13917,7000000.0
2009-05-26 04:37:00,3.13958,3.1434,3.13881,3.1434,7500000.0
2009-05-26 04:38:00,3.14176,3.14378,3.14022,3.14055,4750000.0
2009-05-26 04:39:00,3.13781,3.1444,3.13781,3.13818,7500000.0
2009-05-26 04:40:00,3.14168,3.14449,3.13956,3.14402,11000000.0
2009-05-26 04:41:00,3.14195,3.14419,3.13949,3.14184,16500000.0
2009-05-26 04:42:00,3.142,3.14426,3.13848,3.14141,13380000.0
2009-05-26 04:43:00,3.1406,3.14517,3.14035,3.14119,9750000.0
2009-05-26 04:44:00,3.1408,3.14301,3.1408,3.14295,13500000.0
2009-05-26 04:45:00,3.1404,3.14327,3.13878,3.13945,11750000.0
2009-05-26 04:46:00,3.14417,3.14421,3.13958,3.13994,10750000.0
2009-05-26 04:47:00,3.14125,3.14272,3.13788,3.13788,8250000.0
2009-05-26 04:48:00,3.14076,3.14221,3.13643,3.13643,5750000.0
2009-05-26 04:49:00,3.13856,3.14234,3.13856,3.14234,12000000.0
2009-05-26 04:50:00,3.13982,3.14207,3.13855,3.14023,9130000.0
2009-05-26 04:51:00,3.14057,3.14305,3.13717,3.13717,6000000.0
2009-05-26 04:52:00,3.13985,3.14211,3.1379,3.14053,5500000.0
2009-05-26 04:53:00,3.14265,3.14265,3.13847,3.14222,6750000.0
2009-05-26 04:54:00,3.13999,3.14232,3.13886,3.13886,8000000.0
2009-05-26 04:55:00,3.1393,3.14091,3.13592,3.13859,8500000.0
2009-05-26 04:56:00,3.13961,3.14006,3.13705,3.13872,8750000.0
2009-05-26 04:57:00,3.14002,3.14212,3.13815,3.14212,7750000.0
2009-05-26 04:58:00,3.1393,3.1422,3.13666,3.13666,7750000.0
2009-05-26 04:59:00,3.14077,3.14205,3.13952,3.14103,13000000.0
2009-05-26 05:00:00,3.14048,3.14324,3.1377,3.13831,11000000.0
2009-05-26 05:01:00,3.1414,3.1414,3.13822,3.13822,8500000.0
2009-05-26 05:02:00,3.13893,3.1415,3.13667,3.13869,12750000.0
2009-05-26 05:03:00,3.13971,3.14146,3.13892,3.13892,5250000.0
2009-05-26 05:04:00,3.13931,3.14223,3.13748,3.13748,15000000.0
2009-05-26 05:05:00,3.1384,3.14058,3.13499,3.13683,12130000.0
2009-05-26 05:06:00,3.13655,3.14043,3.13474,3.13852,13000000.0
2009-05-26 05:07:00,3.13813,3.14065,3.13735,3.14065,10250000.0
2009-05-26 05:08:00,3.13531,3.14129,3.135,3.14129,5250000.0
2009-05-26 05:09:00,3.1382,3.14093,3.13663,3.13822,13750000.0
2009-05-26 05:10:00,3.13867,3.14076,3.13466,3.13779,9000000.0
2009-05-26 05:11:00,3.13877,3.13913,3.13823,3.13849,8000000.0
2009-05-26 05:12:00,3.13877,3.14166,3.13826,3.13904,10750000.0
2009-05-26 05:13:00,3.14086,3.14086,3.13458,3.13458,8500000.0
2009-05-26 05:14:00,3.13562,3.14072,3.13562,3.13909,5500000.0
2009-05-26 05:15:00,3.139,3.14146,3.13691,3.13926,6250000.0
2009-05-26 05:16:00,3.13965,3.14164,3.13734,3.13986,14500000.0
2009-05-26 05:17:00,3.13954,3.14167,3.13932,3.13988,6750000.0
2009-05-26 05:18:00,3.14233,3.14233,3.13641,3.13847,10500000.0
2009-05-26 05:19:00,3.13739,3.13941,3.13431,3.13504,8380000.0
2009-05-26 05:20:00,3.13938,3.14196,3.13726,3.13976,13750000.0
2009-05-26 05:21:00,3.14167,3.14167,3.13683,3.13923,16250000.0
2009-05-26 05:22:00,3.13946,3.1414,3.1384,3.1384,9250000.0
2009-05-26 05:23:00,3.14183,3.14183,3.13767,3.13834,6750000.0
2009-05-26 05:24:00,3.13995,3.14175,3.13571,3.13571,7000000.0
2009-05-26 05:25:00,3.13805,3.14011,3.13778,3.13923,5250000.0
2009-05-26 05:26:00,3.13844,3.1399,3.13502,3.13661,14000000.0
2009-05-26 05:28:00,3.13781,3.14069,3.137,3.14069,5500000.0
2009-05-26 05:29:00,3.13869,3.14011,3.13552,3.14011,10250000.0
2009-05-26 05:30:00,3.13769,3.13997,3.13462,3.13782,8000000.0
2009-05-26 05:31:00,3.13708,3.14075,3.13708,3.13879,7250000.0
2009-05-26 05:32:00,3.13901,3.14001,3.13575,3.13847,13750000.0
2009-05-26 05:33:00,3.13711,3.13938,3.13711,3.13834,8000000.0
2009-05-26 05:34:00,3.13785,3.14046,3.1348,3.13878,9250000.0
2009-05-26 05:35:00,3.13767,3.14018,3.13634,3.13883,8630000.0
2009-05-26 05:36:00,3.13925,3.14068,3.13879,3.14068,7500000.0
2009-05-26 05:37:00,3.13805,3.13805,3.1362,3.13686,5750000.0
2009-05-26 05:38:00,3.136,3.14051,3.136,3.13817,12880000.0
2009-05-26 05:39:00,3.13825,3.14095,3.13337,3.13867,12130000.0
2009-05-26 05:40:00,3.13842,3.13951,3.13744,3.13744,6750000.0
2009-05-26 05:41:00,3.13806,3.14179,3.1347,3.13848,13500000.0
2009-05-26 05:42:00,3.14065,3.14156,3.13512,3.14123,6000000.0
2009-05-26 05:43:00,3.13803,3.13988,3.13417,3.13988,5750000.0
2009-05-26 05:44:00,3.13472,3.141,3.13472,3.141,8750000.0
2009-05-26 05:45:00,3.14109,3.14189,3.13709,3.14189,8880000.0
2009-05-26 05:46:00,3.13921,3.14088,3.13778,3.13945,7880000.0
2009-05-26 05:47:00,3.13936,3.14342,3.13936,3.1417,9250000.0
2009-05-26 05:48:00,3.13845,3.14295,3.13845,3.13959,7750000.0
2009-05-26 05:49:00,3.13924,3.14167,3.13845,3.13845,6630000.0
2009-05-26 05:50:00,3.14192,3.14294,3.13561,3.13683,6750000.0
2009-05-26 05:51:00,3.14263,3.14299,3.13856,3.14099,13000000.0
2009-05-26 05:52:00,3.141,3.14359,3.13819,3.14085,7750000.0
2009-05-26 05:53:00,3.14383,3.14383,3.1405,3.1408,14250000.0
2009-05-26 05:54:00,3.14374,3.14427,3.14031,3.1409,5500000.0
2009-05-26 05:55:00,3.14023,3.14346,3.13946,3.14199,8130000.0
2009-05-26 05:56:00,3.1397,3.14351,3.1397,3.14349,9750000.0
2009-05-26 05:57:00,3.14284,3.14331,3.13794,3.13794,8250000.0
2009-05-26 05:58:00,3.14062,3.14346,3.14062,3.14084,5500000.0
2009-05-26 05:59:00,3.13919,3.14294,3.13919,3.14069,6000000.0
2009-05-26 06:00:00,3.13626,3.14305,3.13626,3.14099,7000000.0
2009-05-26 06:01:00,3.14349,3.14349,3.14077,3.14334,10880000.0
2009-05-26 06:02:00,3.13913,3.14304,3.13655,3.14304,14250000.0
2009-05-26 06:03:00,3.14026,3.14405,3.14026,3.14405,9000000.0
2009-05-26 06:04:00,3.14179,3.14319,3.13973,3.14038,9000000.0
2009-05-26 06:05:00,3.14162,3.14347,3.13867,3.14106,6750000.0
2009-05-26 06:06:00,3.13768,3.14322,3.13768,3.14074,9750000.0
2009-05-26 06:07:00,3.13936,3.14356,3.13936,3.14155,10750000.0
2009-05-26 06:08:00,3.13893,3.14462,3.13893,3.14415,9250000.0
2009-05-26 06:09:00,3.14165,3.14427,3.1381,3.14413,12250000.0
2009-05-26 06:10:00,3.14136,3.14355,3.13955,3.14355,8500000.0
2009-05-26 06:11:00,3.14057,3.14291,3.14057,3.14066,9500000.0
2009-05-26 06:12:00,3.14087,3.14298,3.13839,3.13839,10750000.0
2009-05-26 06:13:00,3.14091,3.14461,3.14029,3.14265,13500000.0
2009-05-26 06:14:00,3.1396,3.14335,3.13817,3.14178,11250000.0
2009-05-26 06:15:00,3.14117,3.14231,3.13742,3.14099,6000000.0
2009-05-26 06:16:00,3.1415,3.14344,3.13914,3.14087,15130000.0
2009-05-26 06:17:00,3.14127,3.14392,3.14111,3.14111,7250000.0
2009-05-26 06:18:00,3.1416,3.1427,3.13831,3.14076,5250000.0
2009-05-26 06:19:00,3.13945,3.14208,3.13867,3.14014,8880000.0
2009-05-26 06:20:00,3.13995,3.14395,3.13744,3.14098,10500000.0
2009-05-26 06:21:00,3.14036,3.14294,3.1371,3.1371,12750000.0
2009-05-26 06:22:00,3.14042,3.14256,3.13666,3.14011,10500000.0
2009-05-26 06:23:00,3.13758,3.14218,3.13758,3.14033,8250000.0
2009-05-26 06:24:00,3.141,3.14454,3.13816,3.13951,12250000.0
2009-05-26 06:25:00,3.14118,3.14309,3.13772,3.14309,10000000.0
2009-05-26 06:26:00,3.14117,3.14255,3.13678,3.14003,10000000.0
2009-05-26 06:27:00,3.14071,3.14292,3.1383,3.14292,18000000.0
2009-05-26 06:28:00,3.1407,3.14308,3.13578,3.14308,5500000.0
2009-05-26 06:29:00,3.14154,3.1431,3.13993,3.14112,7000000.0
2009-05-26 06:30:00,3.14031,3.1432,3.13705,3.13705,11260000.0
2009-05-26 06:31:00,3.13986,3.14491,3.13986,3.14237,9510000.0
2009-05-26 06:32:00,3.14216,3.14298,3.13772,3.14298,10250000.0
2009-05-26 06:33:00,3.14269,3.14296,3.13856,3.14296,11000000.0
2009-05-26 06:34:00,3.14053,3.14242,3.13945,3.14097,11500000.0
2009-05-26 06:35:00,3.14004,3.1438,3.13967,3.1438,7130000.0
2009-05-26 06:36:00,3.14361,3.14369,3.13939,3.13939,5250000.0
2009-05-26 06:37:00,3.14155,3.14269,3.1385,3.14266,12250000.0
2009-05-26 06:38:00,3.13863,3.14314,3.13863,3.14028,9630000.0
2009-05-26 06:39:00,3.14054,3.14192,3.1387,3.14011,7250000.0
2009-05-26 06:40:00,3.14018,3.14191,3.13814,3.14044,13750000.0
2009-05-26 06:41:00,3.14087,3.14201,3.13703,3.14006,8000000.0
2009-05-26 06:42:00,3.14015,3.14244,3.1393,3.14244,10380000.0
2009-05-26 06:43:00,3.14257,3.14257,3.1404,3.1404,9500000.0
2009-05-26 06:44:00,3.14068,3.14209,3.13681,3.13681,7750000.0
2009-05-26 06:45:00,3.14044,3.14146,3.1372,3.13844,10500000.0
2009-05-26 06:46:00,3.13992,3.14235,3.13534,3.14202,9500000.0
2009-05-26 06:47:00,3.14262,3.14262,3.13486,3.1402,12000000.0
2009-05-26 06:48:00,3.14028,3.14172,3.13663,3.13663,10250000.0
2009-05-26 06:49:00,3.13954,3.14054,3.13505,3.13939,13750000.0
2009-05-26 06:50:00,3.13521,3.14151,3.13521,3.13817,6750000.0
2009-05-26 06:51:00,3.13852,3.14112,3.13811,3.13964,12380000.0
2009-05-26 06:52:00,3.1394,3.14096,3.1394,3.14096,5880000.0
2009-05-26 06:53:00,3.14108,3.14126,3.13579,3.13579,11000000.0
2009-05-26 06:54:00,3.14152,3.1417,3.13585,3.14129,12250000.0
2009-05-26 06:55:00,3.13884,3.14103,3.1347,3.13672,15250000.0
2009-05-26 06:56:00,3.1399,3.14091,3.13694,3.14087,5750000.0
2009-05-26 06:57:00,3.13818,3.14235,3.13818,3.13869,10250000.0
2009-05-26 06:58:00,3.13766,3.14114,3.13497,3.1382,10750000.0
2009-05-26 06:59:00,3.13877,3.14088,3.13877,3.13897,6000000.0
2009-05-26 07:00:00,3.13799,3.14112,3.13642,3.14112,5250000.0
2009-05-26 07:01:00,3.13665,3.14182,3.13665,3.1415,11750000.0
2009-05-26 07:02:00,3.13875,3.14087,3.13633,3.13688,8750000.0
2009-05-26 07:03:00,3.13839,3.14115,3.13706,3.14115,8500000.0
2009-05-26 07:04:00,3.13904,3.14132,3.13673,3.13903,10250000.0
2009-05-26 07:05:00,3.13592,3.14262,3.13533,3.13894,13000000.0
2009-05-26 07:06:00,3.14147,3.14147,3.13669,3.138,8000000.0
2009-05-26 07:07:00,3.13549,3.141,3.13549,3.13879,14750000.0
2009-05-26 07:08:00,3.14128,3.14132,3.13876,3.13908,10880000.0
2009-05-26 07:09:00,3.14225,3.14225,3.13783,3.13829,11000000.0
2009-05-26 07:10:00,3.1388,3.14098,3.13522,3.13832,12750000.0
2009-05-26 07:11:00,3.13837,3.14141,3.13664,3.13664,14500000.0
2009-05-26 07:12:00,3.13572,3.141,3.13572,3.13904,8000000.0
2009-05-26 07:13:00,3.13492,3.14181,3.13492,3.14172,10000000.0
2009-05-26 07:14:00,3.14032,3.14077,3.13919,3.13962,5760000.0
2009-05-26 07:15:00,3.13869,3.14078,3.13745,3.13745,6500000.0
2009-05-26 07:16:00,3.13871,3.14112,3.1375,3.13932,7250000.0
2009-05-26 07:17:00,3.13986,3.14139,3.13734,3.14051,7750000.0
2009-05-26 07:18:00,3.13895,3.1413,3.13804,3.13804,11380000.0
2009-05-26 07:19:00,3.13682,3.14104,3.13629,3.13629,5500000.0
2009-05-26 07:20:00,3.13713,3.13953,3.13713,3.13896,5500000.0
2009-05-26 07:21:00,3.14136,3.14136,3.1355,3.13854,10000000.0
2009-05-26 07:22:00,3.14225,3.14225,3.1366,3.141,10250000.0
2009-05-26 07:23:00,3.13928,3.14166,3.13917,3.13917,13130000.0
2009-05-26 07:24:00,3.14201,3.14201,3.13592,3.13592,15000000.0
2009-05-26 07:25:00,3.13989,3.14125,3.13785,3.13943,16250000.0
2009-05-26 07:26:00,3.13736,3.14137,3.13538,3.13538,11750000.0
2009-05-26 07:27:00,3.13773,3.14229,3.13773,3.1421,16000000.0
2009-05-26 07:28:00,3.13964,3.14199,3.13636,3.13915,10750000.0
2009-05-26 07:29:00,3.14242,3.14242,3.13894,3.13935,11750000.0
2009-05-26 07:30:00,3.13912,3.14214,3.13593,3.13593,9000000.0
2009-05-26 07:31:00,3.14026,3.14257,3.13859,3.14047,13880000.0
2009-05-26 07:32:00,3.14341,3.14361,3.14022,3.14027,13880000.0
2009-05-26 07:33:00,3.14409,3.14409,3.13396,3.13898,6880000.0
2009-05-26 07:34:00,3.1374,3.14287,3.1374,3.14012,8000000.0
2009-05-26 07:35:00,3.14182,3.14413,3.13222,3.14031,9750000.0
2009-05-26 07:36:00,3.14135,3.14261,3.13425,3.14034,10500000.0
2009-05-26 07:37:00,3.14336,3.14435,3.14121,3.14121,13380000.0
2009-05-26 07:38:00,3.14496,3.14559,3.13602,3.14294,14000000.0
2009-05-26 07:39:00,3.14019,3.14489,3.14019,3.14408,5250000.0
2009-05-26 07:40:00,3.14286,3.14363,3.14017,3.14178,10000000.0
2009-05-26 07:41:00,3.14397,3.14463,3.14031,3.14463,9250000.0
2009-05-26 07:42:00,3.14184,3.1454,3.14053,3.14317,9250000.0
2009-05-26 07:43:00,3.14435,3.14464,3.13867,3.14464,7500000.0
2009-05-26 07:44:00,3.14022,3.14432,3.14022,3.14432,13500000.0
2009-05-26 07:45:00,3.13993,3.14219,3.13813,3.14219,8630000.0
2009-05-26 07:46:00,3.13857,3.14281,3.13857,3.13938,9000000.0
2009-05-26 07:47:00,3.1419,3.1419,3.13784,3.14146,7750000.0
2009-05-26 07:48:00,3.14334,3.14417,3.13879,3.14334,8250000.0
2009-05-26 07:49:00,3.14386,3.14696,3.14149,3.14259,7250000.0
2009-05-26 07:50:00,3.14467,3.14467,3.13729,3.14235,14000000.0
2009-05-26 07:51:00,3.14243,3.14413,3.14191,3.14413,6000000.0
2009-05-26 07:52:00,3.14418,3.14418,3.13649,3.14374,7750000.0
2009-05-26 07:53:00,3.1446,3.14732,3.14216,3.1444,8500000.0
2009-05-26 07:54:00,3.14438,3.14599,3.1327,3.14278,11000000.0
2009-05-26 07:55:00,3.14425,3.14512,3.13874,3.14053,10500000.0
2009-05-26 07:56:00,3.14579,3.14709,3.14111,3.14206,11750000.0
2009-05-26 07:57:00,3.14339,3.14407,3.13543,3.14276,8500000.0
2009-05-26 07:58:00,3.14279,3.14554,3.1407,3.14554,11750000.0
2009-05-26 07:59:00,3.13973,3.14516,3.1386,3.13976,13000000.0
2009-05-26 08:00:00,3.143,3.1454,3.13913,3.14207,8000000.0
2009-05-26 08:01:00,3.14708,3.14849,3.14133,3.1423,12750000.0
2009-05-26 08:02:00,3.14348,3.14799,3.14319,3.14664,8500000.0
2009-05-26 08:03:00,3.14498,3.14911,3.14368,3.14911,9500000.0
2009-05-26 08:04:00,3.14388,3.14756,3.1433,3.1447,8250000.0
2009-05-26 08:05:00,3.14459,3.14772,3.14418,3.14418,13890000.0
2009-05-26 08:06:00,3.14692,3.14692,3.14286,3.14392,10250000.0
2009-05-26 08:07:00,3.14435,3.14735,3.14435,3.14487,7500000.0
2009-05-26 08:08:00,3.14859,3.14965,3.14717,3.14772,5250000.0
2009-05-26 08:09:00,3.14402,3.14841,3.14237,3.14584,6250000.0
2009-05-26 08:10:00,3.14071,3.14855,3.14071,3.14578,12380000.0
2009-05-26 08:11:00,3.14504,3.14949,3.14112,3.14949,8000000.0
2009-05-26 08:12:00,3.1446,3.14955,3.14351,3.14351,6750000.0
2009-05-26 08:13:00,3.14175,3.14561,3.13916,3.14261,15250000.0
2009-05-26 08:14:00,3.14294,3.14676,3.14129,3.14408,8130000.0
2009-05-26 08:15:00,3.14646,3.14769,3.14323,3.14375,5880000.0
2009-05-26 08:16:00,3.1451,3.14804,3.14319,3.14804,8500000.0
2009-05-26 08:17:00,3.14537,3.147,3.14185,3.14427,10750000.0
2009-05-26 08:18:00,3.14136,3.1501,3.14089,3.14089,11750000.0
2009-05-26 08:19:00,3.14591,3.14777,3.14448,3.14662,7380000.0
2009-05-26 08:20:00,3.14682,3.15007,3.1465,3.1465,8750000.0
2009-05-26 08:21:00,3.14876,3.15044,3.14647,3.15009,8000000.0
2009-05-26 08:22:00,3.14846,3.15093,3.14729,3.14929,10500000.0
2009-05-26 08:23:00,3.15054,3.15054,3.14599,3.14744,11880000.0
2009-05-26 08:24:00,3.14926,3.1512,3.14926,3.1512,7750000.0
2009-05-26 08:25:00,3.14832,3.15191,3.14634,3.14893,7500000.0
2009-05-26 08:26:00,3.14465,3.15013,3.14465,3.14827,10500000.0
2009-05-26 08:27:00,3.14782,3.15025,3.14593,3.14822,12250000.0
2009-05-26 08:28:00,3.15097,3.15097,3.14327,3.14728,6250000.0
2009-05-26 08:29:00,3.1439,3.1504,3.1439,3.14861,9250000.0
2009-05-26 08:30:00,3.14888,3.1505,3.14684,3.14838,8500000.0
2009-05-26 08:31:00,3.14815,3.15172,3.1464,3.15172,14750000.0
2009-05-26 08:32:00,3.14624,3.15139,3.14624,3.15139,7250000.0
2009-05-26 08:33:00,3.14886,3.15037,3.14615,3.14615,13750000.0
2009-05-26 08:34:00,3.14744,3.14999,3.14531,3.14531,5500000.0
2009-05-26 08:35:00,3.1476,3.14969,3.1455,3.14661,13500000.0
2009-05-26 08:36:00,3.14794,3.1511,3.14785,3.14927,6000000.0
2009-05-26 08:37:00,3.14654,3.15213,3.14654,3.15029,9250000.0
2009-05-26 08:38:00,3.15431,3.15489,3.15067,3.15067,8000000.0
2009-05-26 08:39:00,3.15036,3.15275,3.1478,3.1478,5250000.0
2009-05-26 08:40:00,3.14795,3.15318,3.14795,3.15318,8250000.0
2009-05-26 08:41:00,3.14962,3.15578,3.14962,3.15206,12750000.0
2009-05-26 08:42:00,3.15249,3.1562,3.15171,3.1562,9880000.0
2009-05-26 08:43:00,3.1534,3.15417,3.14923,3.15161,12000000.0
2009-05-26 08:44:00,3.15058,3.15481,3.15058,3.1545,5750000.0
2009-05-26 08:45:00,3.15259,3.16091,3.14957,3.1576,8000000.0
2009-05-26 08:46:00,3.16105,3.16253,3.15601,3.16253,12500000.0
2009-05-26 08:47:00,3.1586,3.16252,3.15539,3.15701,6750000.0
2009-05-26 08:48:00,3.15922,3.16503,3.15772,3.16135,11250000.0
2009-05-26 08:49:00,3.16091,3.16699,3.16091,3.16699,9000000.0
2009-05-26 08:50:00,3.16433,3.1658,3.16258,3.16283,5500000.0
2009-05-26 08:51:00,3.1643,3.16735,3.1593,3.16247,8000000.0
2009-05-26 08:52:00,3.16113,3.1709,3.16113,3.1709,5880000.0
2009-05-26 08:53:00,3.16659,3.17597,3.16087,3.17267,15750000.0
2009-05-26 08:54:00,3.17168,3.17521,3.17125,3.17311,6880000.0
2009-05-26 08:55:00,3.17242,3.17559,3.16899,3.17231,10880000.0
2009-05-26 08:56:00,3.17177,3.17368,3.17022,3.17037,6250000.0
2009-05-26 08:57:00,3.17035,3.17459,3.16874,3.17459,13000000.0
2009-05-26 08:58:00,3.16946,3.17246,3.16874,3.16874,14250000.0
2009-05-26 08:59:00,3.16994,3.17056,3.16599,3.1691,9380000.0
2009-05-26 09:00:00,3.16841,3.1691,3.16231,3.16674,6250000.0
2009-05-26 09:01:00,3.16831,3.17059,3.16568,3.16855,8000000.0
2009-05-26 09:02:00,3.16707,3.17159,3.16426,3.16426,10500000.0
2009-05-26 09:03:00,3.16714,3.1737,3.16714,3.16998,12250000.0
2009-05-26 09:04:00,3.1717,3.17244,3.16813,3.1704,5750000.0
2009-05-26 09:05:00,3.16876,3.17488,3.16876,3.17488,9250000.0
2009-05-26 09:06:00,3.1719,3.17373,3.16979,3.17055,8000000.0
2009-05-26 09:07:00,3.17624,3.17637,3.17032,3.17419,14000000.0
2009-05-26 09:08:00,3.17289,3.17427,3.17147,3.17147,11130000.0
2009-05-26 09:09:00,3.17458,3.17553,3.17262,3.17437,6130000.0
2009-05-26 09:10:00,3.17362,3.17655,3.17061,3.17305,8000000.0
2009-05-26 09:11:00,3.17609,3.17697,3.16965,3.17384,9750000.0
2009-05-26 09:12:00,3.1763,3.17687,3.17408,3.17654,7500000.0
2009-05-26 09:13:00,3.17273,3.17365,3.16803,3.17083,4880000.0
2009-05-26 09:14:00,3.16926,3.17384,3.16652,3.17026,6250000.0
2009-05-26 09:15:00,3.16591,3.17041,3.16226,3.16948,11250000.0
2009-05-26 09:16:00,3.16832,3.16899,3.16466,3.16466,7750000.0
2009-05-26 09:17:00,3.17055,3.1709,3.16087,3.16577,8750000.0
2009-05-26 09:18:00,3.16992,3.16992,3.16398,3.16841,9250000.0
2009-05-26 09:19:00,3.16513,3.16944,3.16513,3.16613,12250000.0
2009-05-26 09:20:00,3.16633,3.16922,3.16336,3.16698,10250000.0
2009-05-26 09:21:00,3.16373,3.16891,3.16305,3.16812,12750000.0
2009-05-26 09:22:00,3.16692,3.16832,3.16388,3.16693,15250000.0
2009-05-26 09:23:00,3.16779,3.16779,3.16521,3.16521,9250000.0
2009-05-26 09:24:00,3.16838,3.16838,3.16246,3.16463,10250000.0
2009-05-26 09:25:00,3.16453,3.16746,3.16414,3.16472,11880000.0
2009-05-26 09:26:00,3.16795,3.16918,3.16193,3.16409,18250000.0
2009-05-26 09:27:00,3.1644,3.16948,3.16428,3.16948,5630000.0
2009-05-26 09:28:00,3.16886,3.16927,3.16658,3.16924,8750000.0
2009-05-26 09:29:00,3.1669,3.17278,3.16603,3.17278,15380000.0
2009-05-26 09:30:00,3.16981,3.17156,3.16488,3.16812,8250000.0
2009-05-26 09:31:00,3.17055,3.17141,3.16785,3.16957,8250000.0
2009-05-26 09:32:00,3.1685,3.17441,3.1685,3.17134,6630000.0
2009-05-26 09:33:00,3.17034,3.17358,3.16921,3.16921,6500000.0
2009-05-26 09:34:00,3.1736,3.1736,3.17017,3.17017,8500000.0
2009-05-26 09:35:00,3.17358,3.17395,3.17115,3.17139,5750000.0
2009-05-26 09:36:00,3.17034,3.1733,3.17034,3.17154,7630000.0
2009-05-26 09:37:00,3.17055,3.17192,3.1678,3.17073,6750000.0
2009-05-26 09:38:00,3.17196,3.17304,3.16801,3.16801,10000000.0
2009-05-26 09:39:00,3.17114,3.17114,3.16447,3.16813,8750000.0
2009-05-26 09:40:00,3.17035,3.17153,3.16685,3.16801,10750000.0
2009-05-26 09:41:00,3.17208,3.1731,3.16642,3.16863,7500000.0
2009-05-26 09:42:00,3.17366,3.17415,3.16439,3.17293,10500000.0
2009-05-26 09:43:00,3.17351,3.17494,3.16903,3.17401,6250000.0
2009-05-26 09:44:00,3.17597,3.17733,3.17303,3.17303,8500000.0
2009-05-26 09:45:00,3.17657,3.17755,3.17182,3.1747,10000000.0
2009-05-26 09:46:00,3.17079,3.17468,3.17079,3.17468,8250000.0
2009-05-26 09:47:00,3.17239,3.17377,3.16991,3.17377,5500000.0
2009-05-26 09:48:00,3.17398,3.17398,3.17006,3.17006,8750000.0
2009-05-26 09:49:00,3.17309,3.17365,3.17031,3.17365,6000000.0
2009-05-26 09:50:00,3.17348,3.17429,3.1682,3.17429,9000000.0
2009-05-26 09:51:00,3.17201,3.17282,3.16846,3.16968,6380000.0
2009-05-26 09:52:00,3.17332,3.17335,3.16875,3.17221,7250000.0
2009-05-26 09:53:00,3.1718,3.17285,3.16743,3.17262,7000000.0
2009-05-26 09:54:00,3.17296,3.17296,3.16922,3.16973,7500000.0
2009-05-26 09:55:00,3.17148,3.17391,3.1672,3.16869,12750000.0
2009-05-26 09:56:00,3.16768,3.17372,3.16768,3.17067,12000000.0
2009-05-26 09:57:00,3.17289,3.17427,3.17059,3.17061,15000000.0
2009-05-26 09:58:00,3.1723,3.17267,3.16616,3.17267,7000000.0
2009-05-26 09:59:00,3.17013,3.17319,3.17013,3.17279,9000000.0
2009-05-26 10:00:00,3.16877,3.17199,3.16853,3.16949,8750000.0
2009-05-26 10:01:00,3.16961,3.17263,3.16882,3.16964,8380000.0
2009-05-26 10:02:00,3.17254,3.17254,3.16534,3.16881,12250000.0
2009-05-26 10:03:00,3.17262,3.1742,3.16977,3.17187,15630000.0
2009-05-26 10:04:00,3.17277,3.17474,3.17193,3.17247,10250000.0
2009-05-26 10:05:00,3.17087,3.18032,3.17087,3.18032,10500000.0
2009-05-26 10:06:00,3.18089,3.18193,3.17723,3.17793,8380000.0
2009-05-26 10:07:00,3.18184,3.18511,3.17832,3.18399,9500000.0
2009-05-26 10:08:00,3.18351,3.18665,3.18077,3.18665,8500000.0
2009-05-26 10:09:00,3.17941,3.18624,3.17898,3.18133,13880000.0
2009-05-26 10:10:00,3.1815,3.18471,3.18138,3.18213,7630000.0
2009-05-26 10:11:00,3.18288,3.18368,3.17928,3.17928,5250000.0
2009-05-26 10:12:00,3.1802,3.18254,3.1802,3.18147,10250000.0
2009-05-26 10:13:00,3.18017,3.1852,3.17735,3.18044,9250000.0
2009-05-26 10:14:00,3.18664,3.18664,3.18244,3.18646,11500000.0
2009-05-26 10:15:00,3.1822,3.18875,3.1822,3.18723,15000000.0
2009-05-26 10:16:00,3.18522,3.18713,3.18482,3.18617,6000000.0
2009-05-26 10:17:00,3.18191,3.18444,3.18073,3.18436,7500000.0
2009-05-26 10:18:00,3.17872,3.18416,3.17872,3.18216,6000000.0
2009-05-26 10:19:00,3.18223,3.18223,3.17839,3.18115,5750000.0
2009-05-26 10:20:00,3.17928,3.18243,3.17638,3.17771,9500000.0
2009-05-26 10:21:00,3.17986,3.18197,3.17419,3.17832,13750000.0
2009-05-26 10:22:00,3.18281,3.18299,3.17876,3.17876,8500000.0
2009-05-26 10:23:00,3.18189,3.18342,3.17872,3.17872,6500000.0
2009-05-26 10:24:00,3.1784,3.18004,3.17553,3.17684,8750000.0
2009-05-26 10:25:00,3.1807,3.18141,3.17827,3.18083,6750000.0
2009-05-26 10:26:00,3.1817,3.1817,3.17811,3.18,7000000.0
2009-05-26 10:27:00,3.18049,3.18175,3.17342,3.17744,8000000.0
2009-05-26 10:28:00,3.17497,3.18357,3.17497,3.18218,13750000.0
2009-05-26 10:29:00,3.17887,3.18245,3.17887,3.18005,7500000.0
2009-05-26 10:30:00,3.18271,3.18392,3.1767,3.1767,7750000.0
2009-05-26 10:31:00,3.18017,3.18561,3.17875,3.18309,8140000.0
2009-05-26 10:32:00,3.18244,3.1862,3.182,3.18585,9250000.0
2009-05-26 10:33:00,3.18659,3.1868,3.18079,3.18554,11630000.0
2009-05-26 10:34:00,3.18464,3.1867,3.1814,3.1867,8250000.0
2009-05-26 10:35:00,3.18283,3.18491,3.17919,3.17919,10640000.0
2009-05-26 10:36:00,3.18521,3.18556,3.1813,3.18509,11000000.0
2009-05-26 10:37:00,3.18233,3.18491,3.18123,3.18201,14880000.0
2009-05-26 10:38:00,3.18131,3.18608,3.18131,3.18607,7250000.0
2009-05-26 10:39:00,3.18223,3.18711,3.18223,3.18656,5250000.0
2009-05-26 10:40:00,3.18434,3.18728,3.18033,3.18033,9500000.0
2009-05-26 10:41:00,3.18481,3.18892,3.18406,3.18501,6000000.0
2009-05-26 10:42:00,3.18513,3.18793,3.18466,3.18466,11500000.0
2009-05-26 10:43:00,3.18816,3.18816,3.18516,3.18516,8630000.0
2009-05-26 10:44:00,3.18533,3.18877,3.18198,3.18567,7500000.0
2009-05-26 10:45:00,3.18494,3.18792,3.18261,3.18586,7380000.0
2009-05-26 10:46:00,3.18933,3.19005,3.18546,3.19001,8500000.0
2009-05-26 10:47:00,3.1917,3.1917,3.18417,3.18836,7130000.0
2009-05-26 10:48:00,3.18744,3.19131,3.18744,3.18879,12250000.0
2009-05-26 10:49:00,3.19003,3.19374,3.18501,3.1913,11250000.0
2009-05-26 10:50:00,3.19018,3.19203,3.18664,3.18664,10500000.0
2009-05-26 10:51:00,3.18715,3.19086,3.18715,3.19086,14130000.0
2009-05-26 10:52:00,3.19136,3.19164,3.18792,3.18813,7000000.0
2009-05-26 10:53:00,3.18918,3.19111,3.18918,3.19111,5500000.0
2009-05-26 10:54:00,3.18932,3.1918,3.18711,3.18885,8250000.0
2009-05-26 10:55:00,3.19142,3.19289,3.18883,3.19248,12510000.0
2009-05-26 10:56:00,3.19107,3.19183,3.18638,3.18914,10500000.0
2009-05-26 10:57:00,3.18971,3.19205,3.18804,3.19162,7750000.0
2009-05-26 10:58:00,3.19203,3.19244,3.18908,3.18908,8500000.0
2009-05-26 10:59:00,3.18986,3.1915,3.18986,3.1915,6000000.0
2009-05-26 11:00:00,3.19275,3.1933,3.18809,3.19321,10250000.0
2009-05-26 11:01:00,3.19284,3.19406,3.1888,3.19157,11000000.0
2009-05-26 11:02:00,3.19269,3.19383,3.19093,3.19363,7140000.0
2009-05-26 11:03:00,3.19343,3.1935,3.18851,3.19182,9500000.0
2009-05-26 11:04:00,3.19049,3.19276,3.1852,3.18905,6250000.0
2009-05-26 11:05:00,3.1926,3.1926,3.18501,3.18501,10000000.0
2009-05-26 11:06:00,3.18507,3.18928,3.18289,3.18581,17130000.0
2009-05-26 11:07:00,3.18934,3.1904,3.18658,3.1904,10500000.0
2009-05-26 11:08:00,3.18757,3.19012,3.1859,3.1891,9500000.0
2009-05-26 11:09:00,3.18871,3.19095,3.18647,3.18919,8250000.0
2009-05-26 11:10:00,3.19012,3.19119,3.18579,3.18778,15750000.0
2009-05-26 11:11:00,3.18954,3.19188,3.18852,3.19055,6000000.0
2009-05-26 11:12:00,3.19251,3.19459,3.18916,3.19255,11500000.0
2009-05-26 11:13:00,3.19291,3.194,3.18787,3.194,9500000.0
2009-05-26 11:14:00,3.19143,3.19351,3.18989,3.19072,7500000.0
2009-05-26 11:15:00,3.18967,3.1964,3.18938,3.1964,11000000.0
2009-05-26 11:16:00,3.18947,3.1968,3.18947,3.1968,11750000.0
2009-05-26 11:17:00,3.1951,3.1951,3.19257,3.19454,6000000.0
2009-05-26 11:18:00,3.19178,3.19819,3.19178,3.19819,9000000.0
2009-05-26 11:19:00,3.19465,3.19737,3.19327,3.19327,7250000.0
2009-05-26 11:20:00,3.19546,3.19817,3.1886,3.19817,8250000.0
2009-05-26 11:21:00,3.19853,3.19853,3.19046,3.19756,9750000.0
2009-05-26 11:22:00,3.19523,3.19983,3.19495,3.19983,5500000.0
2009-05-26 11:23:00,3.1954,3.19837,3.19059,3.19474,10750000.0
2009-05-26 11:24:00,3.19865,3.19878,3.19045,3.19496,11500000.0
2009-05-26 11:25:00,3.19792,3.19792,3.19413,3.19413,15880000.0
2009-05-26 11:26:00,3.19659,3.19786,3.19371,3.19495,8130000.0
2009-05-26 11:27:00,3.19845,3.19845,3.19144,3.19352,11250000.0
2009-05-26 11:28:00,3.19334,3.19407,3.18946,3.1938,6380000.0
2009-05-26 11:29:00,3.19126,3.19427,3.19059,3.19427,6750000.0
2009-05-26 11:30:00,3.1915,3.19434,3.18984,3.19434,6250000.0
2009-05-26 11:31:00,3.19294,3.1941,3.1913,3.1913,8250000.0
2009-05-26 11:32:00,3.19262,3.19394,3.18992,3.19316,14500000.0
2009-05-26 11:33:00,3.19082,3.19366,3.19027,3.19073,13250000.0
2009-05-26 11:34:00,3.1896,3.19346,3.18959,3.1919,5880000.0
2009-05-26 11:35:00,3.19205,3.19609,3.19119,3.19119,9250000.0
2009-05-26 11:36:00,3.19555,3.19555,3.19213,3.19531,5500000.0
2009-05-26 11:37:00,3.19404,3.19545,3.19203,3.19218,7750000.0
2009-05-26 11:38:00,3.19093,3.19504,3.19093,3.19223,5750000.0
2009-05-26 11:39:00,3.19573,3.19752,3.19299,3.19513,10750000.0
2009-05-26 11:40:00,3.19516,3.19784,3.19392,3.19392,7250000.0
2009-05-26 11:41:00,3.19224,3.19601,3.18734,3.19548,7750000.0
2009-05-26 11:42:00,3.19488,3.19527,3.18916,3.19227,13000000.0
2009-05-26 11:43:00,3.19133,3.19311,3.18894,3.19117,7500000.0
2009-05-26 11:44:00,3.19003,3.19281,3.18884,3.19035,8750000.0
2009-05-26 11:45:00,3.1892,3.19177,3.18811,3.18904,10500000.0
2009-05-26 11:46:00,3.19052,3.192,3.18895,3.19056,12250000.0
2009-05-26 11:47:00,3.18995,3.19324,3.18995,3.1932,8500000.0
2009-05-26 11:48:00,3.19062,3.19433,3.19062,3.1939,9380000.0
2009-05-26 11:49:00,3.19121,3.19443,3.18778,3.1922,7750000.0
2009-05-26 11:50:00,3.19445,3.19551,3.19068,3.19203,8250000.0
2009-05-26 11:51:00,3.19399,3.19508,3.19144,3.19144,14750000.0
2009-05-26 11:52:00,3.19381,3.19547,3.19144,3.19144,12750000.0
2009-05-26 11:53:00,3.19134,3.19405,3.18659,3.19369,9630000.0
2009-05-26 11:54:00,3.19107,3.19298,3.19095,3.19195,6500000.0
2009-05-26 11:55:00,3.19082,3.19358,3.18969,3.19167,13500000.0
2009-05-26 11:56:00,3.19334,3.19334,3.18863,3.19057,7000000.0
2009-05-26 11:57:00,3.19023,3.19198,3.18593,3.18839,13380000.0
2009-05-26 11:58:00,3.19043,3.19043,3.18593,3.18647,10380000.0
2009-05-26 11:59:00,3.18923,3.19152,3.1875,3.18876,8000000.0
2009-05-26 12:00:00,3.19096,3.19102,3.18635,3.19084,9000000.0
2009-05-26 12:01:00,3.18894,3.19106,3.18495,3.19106,8500000.0
2009-05-26 12:02:00,3.19,3.19332,3.18957,3.18957,8750000.0
2009-05-26 12:03:00,3.18855,3.19137,3.18715,3.18976,5250000.0
2009-05-26 12:04:00,3.18902,3.19007,3.1848,3.19007,6250000.0
2009-05-26 12:05:00,3.18974,3.19137,3.18585,3.18896,6500000.0
2009-05-26 12:06:00,3.19166,3.19191,3.18541,3.18541,9000000.0
2009-05-26 12:07:00,3.18915,3.19086,3.18915,3.19086,9250000.0
2009-05-26 12:08:00,3.18857,3.18877,3.18566,3.18686,7250000.0
2009-05-26 12:09:00,3.19046,3.19046,3.18583,3.18914,8380000.0
2009-05-26 12:10:00,3.18107,3.18769,3.18062,3.18644,8630000.0
2009-05-26 12:11:00,3.18843,3.18843,3.18377,3.18377,8750000.0
2009-05-26 12:12:00,3.18339,3.18783,3.18323,3.18479,10750000.0
2009-05-26 12:13:00,3.18354,3.18593,3.18354,3.18547,10000000.0
2009-05-26 12:14:00,3.1879,3.1879,3.18317,3.18465,12750000.0
2009-05-26 12:15:00,3.18531,3.18715,3.18261,3.18611,8750000.0
2009-05-26 12:16:00,3.18414,3.18878,3.18414,3.1857,13000000.0
2009-05-26 12:17:00,3.18881,3.18885,3.18364,3.18576,12250000.0
2009-05-26 12:18:00,3.18797,3.18964,3.18307,3.18964,8750000.0
2009-05-26 12:19:00,3.18727,3.18888,3.18585,3.18585,6250000.0
2009-05-26 12:20:00,3.18623,3.18821,3.18212,3.18634,8500000.0
2009-05-26 12:21:00,3.18529,3.18921,3.1838,3.18647,9250000.0
2009-05-26 12:22:00,3.18344,3.18784,3.18339,3.18602,10000000.0
2009-05-26 12:23:00,3.18627,3.18692,3.1834,3.18608,9000000.0
2009-05-26 12:24:00,3.18848,3.18889,3.1834,3.18517,12630000.0
2009-05-26 12:25:00,3.18609,3.18609,3.18103,3.18567,8250000.0
2009-05-26 12:26:00,3.18038,3.18689,3.18038,3.18689,11880000.0
2009-05-26 12:27:00,3.18504,3.18589,3.18213,3.18382,9750000.0
2009-05-26 12:28:00,3.18696,3.18696,3.18223,3.1861,9250000.0
2009-05-26 12:29:00,3.18598,3.18623,3.1818,3.1818,13500000.0
2009-05-26 12:30:00,3.18371,3.18561,3.18259,3.18259,8500000.0
2009-05-26 12:31:00,3.18553,3.18625,3.18436,3.18476,6500000.0
2009-05-26 12:32:00,3.18518,3.18597,3.17745,3.18365,6250000.0
2009-05-26 12:33:00,3.18805,3.18925,3.18518,3.18866,6130000.0
2009-05-26 12:34:00,3.18918,3.19331,3.18918,3.19226,9380000.0
2009-05-26 12:35:00,3.18797,3.19091,3.18558,3.19091,8250000.0
2009-05-26 12:36:00,3.19105,3.19161,3.18623,3.1907,13750000.0
2009-05-26 12:37:00,3.18987,3.19203,3.18714,3.18751,9260000.0
2009-05-26 12:38:00,3.18899,3.19147,3.18764,3.19104,7500000.0
2009-05-26 12:39:00,3.19052,3.19321,3.19011,3.19321,9750000.0
2009-05-26 12:40:00,3.19006,3.1942,3.18581,3.19102,8380000.0
2009-05-26 12:41:00,3.19321,3.19651,3.19137,3.19344,7750000.0
2009-05-26 12:42:00,3.19436,3.19608,3.18999,3.19444,6500000.0
2009-05-26 12:43:00,3.19469,3.19916,3.19426,3.19668,11500000.0
2009-05-26 12:44:00,3.19796,3.19939,3.19082,3.1985,8250000.0
2009-05-26 12:45:00,3.19907,3.20371,3.19884,3.20371,9750000.0
2009-05-26 12:46:00,3.20167,3.20314,3.20082,3.20217,5250000.0
2009-05-26 12:47:00,3.20393,3.20453,3.20196,3.20362,6500000.0
2009-05-26 12:48:00,3.20313,3.20353,3.1986,3.20266,10000000.0
2009-05-26 12:49:00,3.20104,3.20308,3.19635,3.20308,8380000.0
2009-05-26 12:50:00,3.20234,3.20356,3.19937,3.2003,14500000.0
2009-05-26 12:51:00,3.19775,3.20115,3.19561,3.19791,8000000.0
2009-05-26 12:52:00,3.19846,3.2008,3.19518,3.19518,8000000.0
2009-05-26 12:53:00,3.19695,3.20044,3.19606,3.19606,14130000.0
2009-05-26 12:54:00,3.19882,3.19882,3.19568,3.19769,18000000.0
2009-05-26 12:55:00,3.19612,3.20024,3.1958,3.19819,13500000.0
2009-05-26 12:56:00,3.19723,3.20055,3.19537,3.19826,11000000.0
2009-05-26 12:57:00,3.19683,3.20089,3.19614,3.19923,9500000.0
2009-05-26 12:58:00,3.20078,3.20078,3.19284,3.19727,5250000.0
2009-05-26 12:59:00,3.19765,3.20035,3.19569,3.19968,12250000.0
2009-05-26 13:00:00,3.19757,3.2008,3.19614,3.19898,7880000.0
2009-05-26 13:01:00,3.20002,3.20042,3.19512,3.19748,10500000.0
2009-05-26 13:02:00,3.19906,3.20164,3.19615,3.20164,13380000.0
2009-05-26 13:03:00,3.19324,3.19984,3.19324,3.19898,14500000.0
2009-05-26 13:04:00,3.19569,3.19883,3.19312,3.1976,9250000.0
2009-05-26 13:05:00,3.19347,3.19763,3.19276,3.19459,8500000.0
2009-05-26 13:06:00,3.19368,3.19685,3.19165,3.19397,6250000.0
2009-05-26 13:07:00,3.19429,3.1988,3.19429,3.19675,10500000.0
2009-05-26 13:08:00,3.19661,3.19728,3.19596,3.19641,10000000.0
2009-05-26 13:09:00,3.19263,3.1983,3.19263,3.19667,5500000.0
2009-05-26 13:10:00,3.19849,3.19873,3.19614,3.19615,9500000.0
2009-05-26 13:11:00,3.19622,3.19886,3.19394,3.19886,8750000.0
2009-05-26 13:12:00,3.19854,3.19854,3.19165,3.1936,11750000.0
2009-05-26 13:13:00,3.19263,3.19658,3.19194,3.19523,10250000.0
2009-05-26 13:14:00,3.18965,3.195,3.18781,3.19281,5250000.0
2009-05-26 13:15:00,3.1932,3.1932,3.18693,3.18816,6000000.0
2009-05-26 13:16:00,3.1939,3.19542,3.18852,3.19379,10750000.0
2009-05-26 13:17:00,3.19058,3.19401,3.19058,3.19344,10760000.0
2009-05-26 13:18:00,3.19324,3.19536,3.19004,3.19419,6000000.0
2009-05-26 13:19:00,3.19336,3.19336,3.18551,3.19124,9250000.0
2009-05-26 13:20:00,3.18961,3.19365,3.18903,3.18903,8500000.0
2009-05-26 13:21:00,3.19169,3.19364,3.18848,3.19162,8000000.0
2009-05-26 13:22:00,3.19349,3.19538,3.18991,3.19377,9500000.0
2009-05-26 13:23:00,3.19291,3.19627,3.19165,3.19321,13630000.0
2009-05-26 13:24:00,3.19317,3.1954,3.19117,3.1954,10750000.0
2009-05-26 13:25:00,3.1928,3.19494,3.19025,3.1948,10630000.0
2009-05-26 13:26:00,3.19286,3.1961,3.19213,3.19213,9500000.0
2009-05-26 13:27:00,3.19375,3.19407,3.1897,3.19019,13000000.0
2009-05-26 13:28:00,3.18833,3.19452,3.18833,3.19279,9500000.0
2009-05-26 13:29:00,3.19268,3.19394,3.18919,3.18919,7750000.0
2009-05-26 13:30:00,3.189,3.19346,3.189,3.19346,7250000.0
2009-05-26 13:31:00,3.19044,3.19415,3.19044,3.19344,8880000.0
2009-05-26 13:32:00,3.19156,3.19275,3.19143,3.19273,9250000.0
2009-05-26 13:33:00,3.18999,3.19286,3.1877,3.19149,15250000.0
2009-05-26 13:34:00,3.19161,3.19221,3.18781,3.19002,8500000.0
2009-05-26 13:35:00,3.19092,3.19161,3.18729,3.18801,16000000.0
2009-05-26 13:36:00,3.18882,3.18971,3.18594,3.18626,11500000.0
2009-05-26 13:37:00,3.18913,3.18952,3.18397,3.18397,6250000.0
2009-05-26 13:38:00,3.18749,3.19069,3.18696,3.18713,16000000.0
2009-05-26 13:39:00,3.18679,3.18874,3.18273,3.18273,6250000.0
2009-05-26 13:40:00,3.18516,3.18759,3.18223,3.18473,13250000.0
2009-05-26 13:41:00,3.18428,3.18607,3.18078,3.18424,6000000.0
2009-05-26 13:42:00,3.18504,3.18708,3.1832,3.18527,14130000.0
2009-05-26 13:43:00,3.18619,3.18856,3.18565,3.18622,11750000.0
2009-05-26 13:44:00,3.1857,3.18699,3.18066,3.18132,9000000.0
2009-05-26 13:45:00,3.18321,3.18692,3.18228,3.18427,6250000.0
2009-05-26 13:46:00,3.18449,3.18458,3.17883,3.17952,10000000.0
2009-05-26 13:47:00,3.18029,3.18382,3.17851,3.18368,8630000.0
2009-05-26 13:48:00,3.1835,3.18393,3.17965,3.18178,5500000.0
2009-05-26 13:49:00,3.17788,3.18364,3.17788,3.18334,12130000.0
2009-05-26 13:50:00,3.18069,3.18474,3.18069,3.18474,7750000.0
2009-05-26 13:51:00,3.18421,3.1851,3.18069,3.18098,9750000.0
2009-05-26 13:52:00,3.18294,3.18309,3.1796,3.1796,9250000.0
2009-05-26 13:53:00,3.18024,3.18358,3.17932,3.18192,10250000.0
2009-05-26 13:54:00,3.18226,3.18226,3.17794,3.18021,6380000.0
2009-05-26 13:55:00,3.18411,3.18411,3.17515,3.17939,8500000.0
2009-05-26 13:56:00,3.17819,3.18198,3.17819,3.18123,7000000.0
2009-05-26 13:57:00,3.18284,3.1831,3.18056,3.18264,10750000.0
2009-05-26 13:58:00,3.18407,3.18665,3.18202,3.18202,10000000.0
2009-05-26 13:59:00,3.18439,3.18573,3.17849,3.17849,7750000.0
2009-05-26 14:00:00,3.18342,3.18491,3.17795,3.17993,5500000.0
2009-05-26 14:01:00,3.18199,3.18396,3.17896,3.18057,9000000.0
2009-05-26 14:02:00,3.1785,3.18191,3.17746,3.17889,10380000.0
2009-05-26 14:03:00,3.1759,3.18054,3.17491,3.17807,9000000.0
2009-05-26 14:04:00,3.1809,3.18129,3.17657,3.17953,13500000.0
2009-05-26 14:05:00,3.17715,3.17909,3.17482,3.17736,10000000.0
2009-05-26 14:06:00,3.1744,3.1777,3.17137,3.17695,10000000.0
2009-05-26 14:07:00,3.175,3.17755,3.17309,3.17309,10000000.0
2009-05-26 14:08:00,3.17751,3.17751,3.17376,3.17536,9250000.0
2009-05-26 14:09:00,3.17375,3.17624,3.17244,3.17422,9000000.0
2009-05-26 14:10:00,3.17629,3.17629,3.1732,3.17459,10000000.0
2009-05-26 14:11:00,3.17497,3.17779,3.17323,3.17522,11750000.0
2009-05-26 14:12:00,3.17438,3.17565,3.17221,3.17221,9380000.0
2009-05-26 14:13:00,3.17507,3.17767,3.17299,3.17479,8000000.0
2009-05-26 14:14:00,3.17239,3.1773,3.17236,3.17236,10750000.0
2009-05-26 14:15:00,3.17529,3.17558,3.17251,3.17469,9000000.0
2009-05-26 14:16:00,3.17542,3.17637,3.17209,3.17476,7250000.0
2009-05-26 14:17:00,3.17654,3.17691,3.17521,3.17521,5500000.0
2009-05-26 14:18:00,3.17729,3.17729,3.17395,3.17519,8250000.0
2009-05-26 14:19:00,3.17463,3.17832,3.17231,3.17231,10750000.0
2009-05-26 14:20:00,3.1736,3.1776,3.17342,3.1776,8630000.0
2009-05-26 14:21:00,3.17738,3.17777,3.17179,3.1775,9000000.0
2009-05-26 14:22:00,3.17584,3.17783,3.17432,3.17771,7250000.0
2009-05-26 14:23:00,3.17475,3.17795,3.17245,3.17512,10250000.0
2009-05-26 14:24:00,3.17809,3.17809,3.17056,3.17313,7750000.0
2009-05-26 14:25:00,3.17577,3.17577,3.16786,3.17182,9500000.0
2009-05-26 14:26:00,3.17414,3.17414,3.16833,3.17045,9000000.0
2009-05-26 14:27:00,3.17413,3.17413,3.16985,3.16985,11750000.0
2009-05-26 14:28:00,3.17358,3.17358,3.16846,3.16846,10000000.0
2009-05-26 14:29:00,3.16952,3.17281,3.16541,3.17178,8250000.0
2009-05-26 14:30:00,3.17312,3.17312,3.16557,3.1663,5500000.0
2009-05-26 14:31:00,3.16768,3.17098,3.16428,3.17098,7510000.0
2009-05-26 14:32:00,3.17202,3.17265,3.17017,3.17042,11130000.0
2009-05-26 14:33:00,3.17297,3.17306,3.16863,3.17031,8000000.0
2009-05-26 14:34:00,3.17038,3.17272,3.16912,3.16912,8130000.0
2009-05-26 14:35:00,3.16924,3.17254,3.16707,3.17082,11130000.0
2009-05-26 14:36:00,3.1698,3.17193,3.16666,3.16929,17750000.0
2009-05-26 14:37:00,3.16974,3.17079,3.16634,3.16864,10250000.0
2009-05-26 14:38:00,3.17172,3.17242,3.16617,3.17242,7500000.0
2009-05-26 14:39:00,3.17178,3.17507,3.17121,3.1738,5500000.0
2009-05-26 14:40:00,3.17249,3.17455,3.17135,3.17455,11880000.0
2009-05-26 14:41:00,3.1741,3.17581,3.17075,3.17581,8750000.0
2009-05-26 14:42:00,3.17078,3.17425,3.16884,3.17116,9250000.0
2009-05-26 14:43:00,3.17443,3.17521,3.16835,3.17314,10250000.0
2009-05-26 14:44:00,3.17255,3.17636,3.17225,3.17612,5750000.0
2009-05-26 14:45:00,3.17429,3.17577,3.17222,3.17222,10250000.0
2009-05-26 14:46:00,3.17384,3.17565,3.17137,3.17199,11750000.0
2009-05-26 14:47:00,3.17418,3.17523,3.17039,3.17523,9500000.0
2009-05-26 14:48:00,3.17415,3.17537,3.17081,3.17081,11500000.0
2009-05-26 14:49:00,3.1743,3.17503,3.17106,3.17269,10250000.0
2009-05-26 14:50:00,3.17236,3.17508,3.17199,3.17456,7000000.0
2009-05-26 14:51:00,3.17528,3.17543,3.17129,3.17306,10500000.0
2009-05-26 14:52:00,3.17312,3.17492,3.16955,3.17191,11880000.0
2009-05-26 14:53:00,3.1705,3.1737,3.1688,3.1688,12500000.0
2009-05-26 14:54:00,3.17311,3.17348,3.16809,3.16809,14500000.0
2009-05-26 14:55:00,3.17306,3.17306,3.1676,3.17272,13500000.0
2009-05-26 14:56:00,3.16943,3.17377,3.16889,3.17023,13000000.0
2009-05-26 14:57:00,3.16579,3.17345,3.16579,3.17345,7000000.0
2009-05-26 14:58:00,3.17173,3.17309,3.1696,3.1696,11500000.0
2009-05-26 14:59:00,3.17186,3.17364,3.16795,3.17364,8750000.0
2009-05-26 15:00:00,3.17119,3.17352,3.16978,3.17127,15250000.0
2009-05-26 15:01:00,3.17261,3.17493,3.16974,3.17196,13260000.0
2009-05-26 15:02:00,3.17441,3.17504,3.16966,3.17205,10750000.0
2009-05-26 15:03:00,3.17039,3.17491,3.16891,3.17076,10250000.0
2009-05-26 15:04:00,3.17317,3.17756,3.17196,3.17405,9500000.0
2009-05-26 15:05:00,3.17261,3.18089,3.17261,3.18089,8250000.0
2009-05-26 15:06:00,3.17969,3.17969,3.17587,3.17756,9750000.0
2009-05-26 15:07:00,3.17775,3.18227,3.17748,3.18181,7500000.0
2009-05-26 15:08:00,3.18089,3.1844,3.17742,3.18314,7500000.0
2009-05-26 15:09:00,3.18406,3.18447,3.18034,3.18447,14250000.0
2009-05-26 15:10:00,3.18275,3.18443,3.18008,3.18443,7250000.0
2009-05-26 15:11:00,3.18323,3.1857,3.18323,3.18519,9500000.0
2009-05-26 15:12:00,3.18298,3.18654,3.18255,3.18553,9500000.0
2009-05-26 15:13:00,3.18286,3.18691,3.18191,3.18459,10250000.0
2009-05-26 15:14:00,3.18572,3.18712,3.18163,3.18163,7500000.0
2009-05-26 15:15:00,3.1858,3.18873,3.18442,3.18476,9500000.0
2009-05-26 15:16:00,3.1856,3.19224,3.1856,3.19041,8250000.0
2009-05-26 15:17:00,3.19151,3.19403,3.18862,3.1927,14000000.0
2009-05-26 15:18:00,3.19425,3.19506,3.19115,3.1922,5500000.0
2009-05-26 15:19:00,3.19546,3.1955,3.18976,3.18976,7130000.0
2009-05-26 15:20:00,3.19497,3.19518,3.19059,3.19232,6250000.0
2009-05-26 15:21:00,3.19665,3.19747,3.19123,3.19574,9130000.0
2009-05-26 15:22:00,3.19742,3.19742,3.18954,3.19051,12130000.0
2009-05-26 15:23:00,3.196,3.196,3.19017,3.19552,9250000.0
2009-05-26 15:24:00,3.19535,3.19535,3.19083,3.19296,9500000.0
2009-05-26 15:25:00,3.19484,3.19816,3.19371,3.19568,8750000.0
2009-05-26 15:26:00,3.19911,3.19942,3.19339,3.19552,18250000.0
2009-05-26 15:27:00,3.19842,3.19891,3.19523,3.19762,7750000.0
2009-05-26 15:28:00,3.19604,3.19732,3.19222,3.19602,5880000.0
2009-05-26 15:29:00,3.19176,3.19693,3.19135,3.19693,7750000.0
2009-05-26 15:30:00,3.19498,3.19727,3.19385,3.19692,6500000.0
2009-05-26 15:31:00,3.19453,3.19597,3.19376,3.19561,8500000.0
2009-05-26 15:32:00,3.19459,3.19483,3.18909,3.19197,9000000.0
2009-05-26 15:33:00,3.19383,3.19395,3.18524,3.1894,14880000.0
2009-05-26 15:34:00,3.18776,3.19015,3.18677,3.19013,7750000.0
2009-05-26 15:35:00,3.1908,3.1908,3.18413,3.19041,12000000.0
2009-05-26 15:36:00,3.19122,3.19235,3.18721,3.18721,12380000.0
2009-05-26 15:37:00,3.18867,3.19172,3.18763,3.19136,6250000.0
2009-05-26 15:38:00,3.18737,3.19287,3.18689,3.19197,11380000.0
2009-05-26 15:39:00,3.18979,3.19212,3.18751,3.18751,7000000.0
2009-05-26 15:40:00,3.18892,3.19279,3.18334,3.19211,7880000.0
2009-05-26 15:41:00,3.19052,3.19387,3.18662,3.18662,6500000.0
2009-05-26 15:42:00,3.18639,3.18902,3.18637,3.18765,6750000.0
2009-05-26 15:43:00,3.18617,3.18617,3.18179,3.18385,8000000.0
2009-05-26 15:44:00,3.18397,3.18526,3.1815,3.1815,8750000.0
2009-05-26 15:45:00,3.18568,3.18879,3.18386,3.18839,14130000.0
2009-05-26 15:46:00,3.18838,3.18838,3.17798,3.18126,11250000.0
2009-05-26 15:47:00,3.18381,3.18381,3.1787,3.18198,8500000.0
2009-05-26 15:48:00,3.18342,3.18342,3.18139,3.18146,7380000.0
2009-05-26 15:49:00,3.18318,3.18624,3.17865,3.18616,10250000.0
2009-05-26 15:50:00,3.18565,3.18613,3.18067,3.18462,11000000.0
2009-05-26 15:51:00,3.18598,3.18598,3.18057,3.18398,7750000.0
2009-05-26 15:52:00,3.17976,3.18401,3.17904,3.18318,7000000.0
2009-05-26 15:53:00,3.18431,3.18458,3.18039,3.18155,11000000.0
2009-05-26 15:54:00,3.18442,3.18548,3.17873,3.18347,10380000.0
2009-05-26 15:55:00,3.18753,3.18753,3.18113,3.1835,8000000.0
2009-05-26 15:56:00,3.18373,3.18651,3.18243,3.18535,6250000.0
2009-05-26 15:57:00,3.18557,3.18557,3.17955,3.18078,12250000.0
2009-05-26 15:58:00,3.18589,3.18589,3.18142,3.18142,9500000.0
2009-05-26 15:59:00,3.18518,3.18527,3.1809,3.18179,8630000.0
2009-05-26 16:00:00,3.18045,3.18152,3.17714,3.17969,10750000.0
2009-05-26 16:01:00,3.17946,3.17964,3.17324,3.17324,11750000.0
2009-05-26 16:02:00,3.1737,3.17726,3.1709,3.1709,6250000.0
2009-05-26 16:03:00,3.17097,3.17431,3.16946,3.17,8250000.0
2009-05-26 16:04:00,3.16619,3.16963,3.16445,3.16921,6880000.0
2009-05-26 16:05:00,3.16896,3.17036,3.16497,3.16901,7750000.0
2009-05-26 16:06:00,3.16894,3.16894,3.16622,3.16622,10380000.0
2009-05-26 16:07:00,3.16706,3.16903,3.16634,3.16903,10010000.0
2009-05-26 16:08:00,3.16518,3.16538,3.16195,3.16526,5750000.0
2009-05-26 16:09:00,3.16641,3.16894,3.16555,3.1672,8500000.0
2009-05-26 16:10:00,3.16575,3.16834,3.16484,3.16834,9000000.0
2009-05-26 16:11:00,3.16921,3.16931,3.16253,3.16473,9630000.0
2009-05-26 16:12:00,3.16465,3.16509,3.15746,3.16302,10000000.0
2009-05-26 16:13:00,3.16339,3.16339,3.15629,3.16031,6750000.0
2009-05-26 16:14:00,3.1597,3.16026,3.15608,3.15903,9000000.0
2009-05-26 16:15:00,3.15626,3.15809,3.15306,3.15447,7000000.0
2009-05-26 16:16:00,3.1565,3.1565,3.15137,3.15378,8750000.0
2009-05-26 16:17:00,3.15625,3.15827,3.15371,3.15715,15250000.0
2009-05-26 16:18:00,3.1559,3.1584,3.15406,3.1584,12250000.0
2009-05-26 16:19:00,3.15712,3.15916,3.15333,3.15333,13380000.0
2009-05-26 16:20:00,3.15339,3.15567,3.14921,3.15444,8500000.0
2009-05-26 16:21:00,3.15609,3.15618,3.15063,3.15271,6000000.0
2009-05-26 16:22:00,3.1566,3.15665,3.15115,3.15145,11500000.0
2009-05-26 16:23:00,3.15364,3.15718,3.15232,3.15718,9500000.0
2009-05-26 16:24:00,3.15485,3.15673,3.15147,3.15362,11250000.0
2009-05-26 16:25:00,3.15451,3.15667,3.15194,3.15587,9250000.0
2009-05-26 16:26:00,3.15531,3.15788,3.1536,3.15788,11500000.0
2009-05-26 16:27:00,3.15758,3.16002,3.15358,3.15982,15750000.0
2009-05-26 16:28:00,3.15582,3.15927,3.15145,3.15881,8750000.0
2009-05-26 16:29:00,3.15731,3.15794,3.15492,3.15777,8000000.0
2009-05-26 16:30:00,3.1592,3.1592,3.15128,3.15591,5250000.0
2009-05-26 16:31:00,3.15379,3.1568,3.15292,3.15486,8000000.0
2009-05-26 16:32:00,3.1547,3.15516,3.15224,3.15251,8750000.0
2009-05-26 16:33:00,3.15489,3.15667,3.15106,3.15392,11500000.0
2009-05-26 16:34:00,3.15574,3.15631,3.15074,3.15264,15500000.0
2009-05-26 16:35:00,3.15567,3.1565,3.15266,3.15561,9130000.0
2009-05-26 16:36:00,3.1511,3.15408,3.14555,3.15075,11250000.0
2009-05-26 16:37:00,3.14872,3.15275,3.14872,3.15037,6880000.0
2009-05-26 16:38:00,3.14956,3.15404,3.14554,3.1507,8630000.0
2009-05-26 16:39:00,3.14974,3.15334,3.14902,3.15199,6500000.0
2009-05-26 16:40:00,3.15464,3.1548,3.14839,3.15251,9000000.0
2009-05-26 16:41:00,3.15028,3.15193,3.1479,3.1514,13000000.0
2009-05-26 16:42:00,3.1496,3.15234,3.14815,3.15001,10000000.0
2009-05-26 16:43:00,3.14839,3.15199,3.14839,3.15144,5500000.0
2009-05-26 16:44:00,3.15018,3.15295,3.15009,3.15295,9750000.0
2009-05-26 16:45:00,3.15364,3.15364,3.14548,3.14956,8250000.0
2009-05-26 16:46:00,3.14827,3.15402,3.14827,3.15117,10500000.0
2009-05-26 16:47:00,3.152,3.15396,3.14747,3.15058,5500000.0
2009-05-26 16:48:00,3.15259,3.15259,3.14764,3.15082,8630000.0
2009-05-26 16:49:00,3.15198,3.15228,3.14753,3.15228,7250000.0
2009-05-26 16:50:00,3.1517,3.15262,3.14752,3.15262,7880000.0
2009-05-26 16:51:00,3.1489,3.1489,3.14714,3.14778,8000000.0
2009-05-26 16:52:00,3.14654,3.14924,3.14561,3.14687,10000000.0
2009-05-26 16:53:00,3.14556,3.1482,3.14343,3.14622,9630000.0
2009-05-26 16:54:00,3.14769,3.14879,3.14269,3.1439,10500000.0
2009-05-26 16:55:00,3.14808,3.15175,3.1464,3.1464,8500000.0
2009-05-26 16:56:00,3.14994,3.14994,3.14739,3.1493,7250000.0
2009-05-26 16:57:00,3.14777,3.15086,3.14758,3.15062,8750000.0
2009-05-26 16:58:00,3.14573,3.15096,3.14573,3.15096,10510000.0
2009-05-26 16:59:00,3.14923,3.15352,3.1491,3.15016,9500000.0
2009-05-26 17:00:00,3.14954,3.15287,3.14857,3.15261,7000000.0
2009-05-26 17:01:00,3.14918,3.15372,3.14856,3.15372,7760000.0
2009-05-26 17:02:00,3.15227,3.15327,3.14823,3.14823,12380000.0
2009-05-26 17:03:00,3.15215,3.15622,3.1511,3.15293,12250000.0
2009-05-26 17:04:00,3.15555,3.15555,3.15187,3.15473,6500000.0
2009-05-26 17:05:00,3.1513,3.15403,3.14879,3.15005,8000000.0
2009-05-26 17:06:00,3.15207,3.15417,3.14916,3.15238,8880000.0
2009-05-26 17:07:00,3.14983,3.15556,3.14983,3.15471,13380000.0
2009-05-26 17:08:00,3.14936,3.1542,3.14936,3.1516,7500000.0
2009-05-26 17:09:00,3.15284,3.15417,3.1527,3.1527,6250000.0
2009-05-26 17:10:00,3.14927,3.15464,3.14927,3.15453,10880000.0
2009-05-26 17:11:00,3.15314,3.154,3.14954,3.15261,5500000.0
2009-05-26 17:12:00,3.15166,3.15503,3.15002,3.1534,5500000.0
2009-05-26 17:13:00,3.15322,3.15493,3.15182,3.15493,6880000.0
2009-05-26 17:14:00,3.1525,3.15411,3.14968,3.15044,8500000.0
2009-05-26 17:15:00,3.15439,3.15579,3.15073,3.15255,11250000.0
2009-05-26 17:16:00,3.15712,3.15712,3.14925,3.15586,7000000.0
2009-05-26 17:17:00,3.15757,3.15767,3.15391,3.15432,9750000.0
2009-05-26 17:18:00,3.15766,3.15766,3.14784,3.153,7750000.0
2009-05-26 17:19:00,3.15646,3.15666,3.15251,3.15251,9000000.0
2009-05-26 17:20:00,3.15652,3.15652,3.15101,3.15101,15250000.0
2009-05-26 17:21:00,3.15593,3.15645,3.15249,3.1544,12500000.0
2009-05-26 17:22:00,3.15253,3.15401,3.15089,3.15168,6750000.0
2009-05-26 17:23:00,3.15386,3.15474,3.1505,3.1505,9250000.0
2009-05-26 17:24:00,3.151,3.15216,3.14701,3.15216,5750000.0
2009-05-26 17:25:00,3.15024,3.15209,3.1482,3.14827,9750000.0
2009-05-26 17:26:00,3.14604,3.1524,3.14604,3.1524,6880000.0
2009-05-26 17:27:00,3.15163,3.1539,3.14535,3.14944,9500000.0
2009-05-26 17:28:00,3.15013,3.15277,3.15013,3.15232,9250000.0
2009-05-26 17:29:00,3.15382,3.15436,3.1517,3.15315,7500000.0
2009-05-26 17:30:00,3.15345,3.15345,3.14771,3.14865,8750000.0
2009-05-26 17:31:00,3.15161,3.15161,3.15032,3.15133,5500000.0
2009-05-26 17:32:00,3.14928,3.15274,3.14928,3.14935,9500000.0
2009-05-26 17:33:00,3.15025,3.15399,3.14968,3.15307,8880000.0
2009-05-26 17:34:00,3.15445,3.15445,3.14886,3.14894,11000000.0
2009-05-26 17:35:00,3.14966,3.1543,3.14966,3.15133,5250000.0
2009-05-26 17:36:00,3.15375,3.15418,3.1483,3.15418,8250000.0
2009-05-26 17:37:00,3.15135,3.15388,3.14999,3.14999,8000000.0
2009-05-26 17:38:00,3.15129,3.15275,3.14814,3.15122,9750000.0
2009-05-26 17:39:00,3.15182,3.15233,3.14886,3.14886,6750000.0
2009-05-26 17:40:00,3.14726,3.15017,3.1452,3.14896,7500000.0
2009-05-26 17:41:00,3.15046,3.15111,3.14866,3.14915,11380000.0
2009-05-26 17:42:00,3.14952,3.15114,3.14749,3.14749,8500000.0
2009-05-26 17:43:00,3.14811,3.14937,3.14552,3.14728,5250000.0
2009-05-26 17:44:00,3.15001,3.15001,3.1442,3.14505,6630000.0
2009-05-26 17:45:00,3.14884,3.14938,3.14468,3.14632,10250000.0
2009-05-26 17:46:00,3.14966,3.14968,3.14373,3.14373,14500000.0
2009-05-26 17:47:00,3.14658,3.1487,3.14431,3.14584,6000000.0
2009-05-26 17:48:00,3.1477,3.14922,3.14463,3.14702,6630000.0
2009-05-26 17:49:00,3.14573,3.1492,3.14379,3.14775,13750000.0
2009-05-26 17:50:00,3.14392,3.14749,3.14194,3.14194,7000000.0
2009-05-26 17:51:00,3.14634,3.14902,3.14468,3.14602,11750000.0
2009-05-26 17:52:00,3.1489,3.1489,3.14526,3.14803,5250000.0
2009-05-26 17:53:00,3.14797,3.14878,3.14352,3.14728,11500000.0
2009-05-26 17:54:00,3.14563,3.14601,3.14385,3.14574,10750000.0
2009-05-26 17:55:00,3.14733,3.14733,3.14353,3.14353,6250000.0
2009-05-26 17:56:00,3.14441,3.14727,3.14195,3.14503,12250000.0
2009-05-26 17:57:00,3.14186,3.14489,3.1385,3.14006,6750000.0
2009-05-26 17:58:00,3.14302,3.14627,3.14034,3.14443,6250000.0
2009-05-26 17:59:00,3.14423,3.14602,3.14311,3.14471,5500000.0
2009-05-26 18:00:00,3.14747,3.14749,3.1413,3.14396,11250000.0
2009-05-26 18:01:00,3.14756,3.14882,3.14322,3.14516,9750000.0
2009-05-26 18:02:00,3.14938,3.14952,3.14409,3.14735,13380000.0
2009-05-26 18:03:00,3.14579,3.14941,3.14579,3.14588,8000000.0
2009-05-26 18:04:00,3.14653,3.1474,3.14543,3.1474,5880000.0
2009-05-26 18:05:00,3.1457,3.14878,3.14265,3.14704,11250000.0
2009-05-26 18:06:00,3.14723,3.14997,3.14445,3.14997,8500000.0
2009-05-26 18:07:00,3.15097,3.15097,3.14524,3.14783,10750000.0
2009-05-26 18:08:00,3.14797,3.14926,3.14595,3.14778,8250000.0
2009-05-26 18:09:00,3.15002,3.15002,3.14572,3.14638,9750000.0
2009-05-26 18:10:00,3.14869,3.15009,3.14727,3.14962,6250000.0
2009-05-26 18:11:00,3.1465,3.14858,3.1442,3.14778,7380000.0
2009-05-26 18:12:00,3.14768,3.1503,3.14554,3.14862,5500000.0
2009-05-26 18:13:00,3.14954,3.14954,3.14823,3.1494,7750000.0
2009-05-26 18:14:00,3.15011,3.15011,3.14616,3.14742,14000000.0
2009-05-26 18:15:00,3.1494,3.1494,3.14706,3.14865,9000000.0
2009-05-26 18:16:00,3.14801,3.1502,3.14608,3.1502,9000000.0
2009-05-26 18:17:00,3.14787,3.15084,3.1455,3.14675,14880000.0
2009-05-26 18:18:00,3.14456,3.14892,3.14363,3.14363,15250000.0
2009-05-26 18:19:00,3.14733,3.14741,3.1422,3.14625,5880000.0
2009-05-26 18:20:00,3.14729,3.14883,3.14477,3.14787,8500000.0
2009-05-26 18:21:00,3.14548,3.14704,3.14279,3.14655,5250000.0
2009-05-26 18:22:00,3.14437,3.14712,3.14293,3.14547,8630000.0
2009-05-26 18:23:00,3.14859,3.14859,3.14543,3.14612,8000000.0
2009-05-26 18:24:00,3.14754,3.14754,3.14026,3.14331,16130000.0
2009-05-26 18:25:00,3.14137,3.14606,3.14137,3.14595,6000000.0
2009-05-26 18:26:00,3.14133,3.14777,3.14133,3.14777,9750000.0
2009-05-26 18:27:00,3.14237,3.14583,3.14031,3.14556,6250000.0
2009-05-26 18:28:00,3.14447,3.14563,3.1393,3.14563,6750000.0
2009-05-26 18:29:00,3.14304,3.14778,3.14304,3.14778,5250000.0
2009-05-26 18:30:00,3.14448,3.14793,3.14054,3.14518,16500000.0
2009-05-26 18:31:00,3.14615,3.14821,3.14568,3.1464,8750000.0
2009-05-26 18:32:00,3.14899,3.15002,3.14362,3.14606,10880000.0
2009-05-26 18:33:00,3.14642,3.14861,3.14617,3.14642,8750000.0
2009-05-26 18:34:00,3.14627,3.14744,3.1428,3.14367,9630000.0
2009-05-26 18:35:00,3.14201,3.14742,3.14195,3.14529,8500000.0
2009-05-26 18:36:00,3.14536,3.14819,3.14247,3.14819,10750000.0
2009-05-26 18:37:00,3.14552,3.14792,3.14186,3.14709,7250000.0
2009-05-26 18:38:00,3.14377,3.14929,3.14377,3.14929,13000000.0
2009-05-26 18:39:00,3.14722,3.15145,3.14407,3.14896,9000000.0
2009-05-26 18:40:00,3.1515,3.15217,3.14704,3.14918,5500000.0
2009-05-26 18:41:00,3.14712,3.14999,3.14411,3.14411,6750000.0
2009-05-26 18:42:00,3.14677,3.14939,3.14476,3.14782,7750000.0
2009-05-26 18:43:00,3.15066,3.15173,3.14351,3.14754,10750000.0
2009-05-26 18:44:00,3.15027,3.1521,3.14816,3.1521,14500000.0
2009-05-26 18:45:00,3.14923,3.15145,3.14634,3.14964,6750000.0
2009-05-26 18:46:00,3.14995,3.15212,3.14607,3.14998,10000000.0
2009-05-26 18:47:00,3.1504,3.15198,3.14599,3.15193,9630000.0
2009-05-26 18:48:00,3.15244,3.15276,3.14869,3.15191,8750000.0
2009-05-26 18:49:00,3.15284,3.15288,3.14974,3.15189,7130000.0
2009-05-26 18:50:00,3.15208,3.15208,3.1482,3.14961,9750000.0
2009-05-26 18:51:00,3.1528,3.15284,3.14596,3.14596,10880000.0
2009-05-26 18:52:00,3.15236,3.15236,3.14596,3.15147,7500000.0
2009-05-26 18:53:00,3.15007,3.15144,3.14817,3.15015,8750000.0
2009-05-26 18:54:00,3.15306,3.15306,3.14864,3.15143,10750000.0
2009-05-26 18:55:00,3.15084,3.15318,3.14724,3.1495,8500000.0
2009-05-26 18:56:00,3.15333,3.15333,3.1485,3.1487,14250000.0
2009-05-26 18:57:00,3.15127,3.15549,3.15042,3.15336,10000000.0
2009-05-26 18:58:00,3.15244,3.15496,3.14842,3.15095,9750000.0
2009-05-26 18:59:00,3.1495,3.15305,3.14917,3.152,5500000.0
2009-05-26 19:00:00,3.15036,3.1546,3.14853,3.15427,12000000.0
2009-05-26 19:01:00,3.15241,3.15568,3.15015,3.15568,8000000.0
2009-05-26 19:02:00,3.15465,3.15465,3.14631,3.15063,10500000.0
2009-05-26 19:03:00,3.15172,3.15396,3.15068,3.15265,9250000.0
2009-05-26 19:04:00,3.15113,3.15306,3.14969,3.15128,7750000.0
2009-05-26 19:05:00,3.15326,3.15361,3.14919,3.15341,9630000.0
2009-05-26 19:06:00,3.14892,3.15306,3.14892,3.15247,10500000.0
2009-05-26 19:07:00,3.14944,3.15225,3.14622,3.14766,10130000.0
2009-05-26 19:08:00,3.14777,3.15269,3.14777,3.15069,8750000.0
2009-05-26 19:09:00,3.15418,3.15418,3.15155,3.15313,10500000.0
2009-05-26 19:10:00,3.15231,3.15349,3.15032,3.15307,7380000.0
2009-05-26 19:11:00,3.15188,3.15494,3.15185,3.15251,12500000.0
2009-05-26 19:12:00,3.15141,3.1539,3.15003,3.15327,6500000.0
2009-05-26 19:13:00,3.15306,3.15306,3.14978,3.15225,5880000.0
2009-05-26 19:14:00,3.15134,3.15323,3.14899,3.14918,11250000.0
2009-05-26 19:15:00,3.14902,3.1544,3.14758,3.15111,12000000.0
2009-05-26 19:16:00,3.15089,3.1524,3.148,3.15013,13750000.0
2009-05-26 19:17:00,3.14883,3.15275,3.14883,3.15043,10500000.0
2009-05-26 19:18:00,3.14743,3.15361,3.1471,3.1471,11880000.0
2009-05-26 19:19:00,3.14998,3.1511,3.14533,3.14533,8000000.0
2009-05-26 19:20:00,3.15299,3.15299,3.14799,3.15047,8000000.0
2009-05-26 19:21:00,3.15083,3.15305,3.14672,3.15214,9380000.0
2009-05-26 19:22:00,3.15008,3.15224,3.14928,3.15224,8380000.0
2009-05-26 19:23:00,3.15082,3.15426,3.15073,3.15248,18750000.0
2009-05-26 19:24:00,3.15198,3.15357,3.1505,3.1528,6500000.0
2009-05-26 19:25:00,3.15176,3.15334,3.14839,3.15176,7750000.0
2009-05-26 19:26:00,3.1505,3.15441,3.1505,3.1529,7750000.0
2009-05-26 19:27:00,3.14841,3.15352,3.14841,3.15352,5500000.0
2009-05-26 19:28:00,3.14899,3.15376,3.14837,3.14952,8000000.0
2009-05-26 19:29:00,3.15273,3.15365,3.14954,3.15043,16130000.0
2009-05-26 19:30:00,3.15102,3.15252,3.15025,3.15252,7750000.0
2009-05-26 19:31:00,3.1518,3.15447,3.14955,3.15283,16500000.0
2009-05-26 19:32:00,3.15125,3.15336,3.14994,3.15304,10500000.0
2009-05-26 19:33:00,3.15055,3.15347,3.14641,3.15033,7750000.0
2009-05-26 19:34:00,3.15111,3.15442,3.15032,3.15277,14500000.0
2009-05-26 19:35:00,3.1481,3.1535,3.1481,3.15029,9130000.0
2009-05-26 19:36:00,3.14789,3.15255,3.14773,3.15255,7750000.0
2009-05-26 19:37:00,3.15277,3.15277,3.14891,3.14975,8750000.0
2009-05-26 19:38:00,3.14991,3.1516,3.14978,3.14978,7000000.0
2009-05-26 19:39:00,3.15242,3.15324,3.1497,3.1497,7750000.0
2009-05-26 19:40:00,3.14934,3.15186,3.14779,3.15078,9000000.0
2009-05-26 19:41:00,3.15045,3.15314,3.14931,3.14931,7500000.0
2009-05-26 19:42:00,3.15192,3.15296,3.15096,3.15296,7250000.0
2009-05-26 19:43:00,3.15183,3.15331,3.1512,3.1519,6500000.0
2009-05-26 19:44:00,3.15197,3.15238,3.14789,3.15143,16000000.0
2009-05-26 19:45:00,3.14844,3.15091,3.14387,3.15025,9750000.0
2009-05-26 19:46:00,3.14846,3.14929,3.14709,3.14709,5500000.0
2009-05-26 19:47:00,3.1457,3.15021,3.1457,3.14773,8500000.0
2009-05-26 19:48:00,3.14887,3.15048,3.14803,3.14803,8750000.0
2009-05-26 19:49:00,3.14544,3.14933,3.14485,3.14485,5250000.0
2009-05-26 19:50:00,3.14689,3.14984,3.14374,3.14792,11500000.0
2009-05-26 19:51:00,3.14746,3.1484,3.14448,3.14796,7000000.0
2009-05-26 19:52:00,3.14715,3.14937,3.14679,3.14874,7130000.0
2009-05-26 19:53:00,3.14916,3.15087,3.14592,3.14677,7000000.0
2009-05-26 19:54:00,3.14807,3.15191,3.14765,3.15149,7000000.0
2009-05-26 19:55:00,3.1499,3.15026,3.14708,3.14851,15750000.0
2009-05-26 19:56:00,3.1477,3.15084,3.14613,3.14798,10000000.0
2009-05-26 19:57:00,3.14981,3.15021,3.14349,3.14398,15880000.0
2009-05-26 19:58:00,3.14665,3.14862,3.14626,3.14737,9130000.0
2009-05-26 19:59:00,3.14658,3.14863,3.14658,3.14863,5250000.0
2009-05-26 20:00:00,3.14886,3.14969,3.14596,3.14597,10500000.0
2009-05-26 20:01:00,3.14588,3.14805,3.14211,3.14479,7880000.0
2009-05-26 20:02:00,3.14391,3.14775,3.1439,3.14451,8500000.0
2009-05-26 20:03:00,3.14504,3.14618,3.14318,3.14484,7000000.0
2009-05-26 20:04:00,3.14539,3.14705,3.1439,3.14428,5880000.0
2009-05-26 20:05:00,3.14384,3.14714,3.14341,3.14669,12500000.0
2009-05-26 20:06:00,3.14353,3.14624,3.14092,3.14624,8630000.0
2009-05-26 20:07:00,3.14442,3.14752,3.14302,3.14711,11500000.0
2009-05-26 20:08:00,3.14316,3.14564,3.14154,3.14154,10630000.0
2009-05-26 20:09:00,3.1434,3.14528,3.13972,3.14383,10250000.0
2009-05-26 20:10:00,3.1454,3.14644,3.14376,3.14552,11000000.0
2009-05-26 20:11:00,3.14469,3.14524,3.14156,3.14398,10750000.0
2009-05-26 20:12:00,3.14587,3.14631,3.14187,3.14499,6500000.0
2009-05-26 20:13:00,3.14629,3.14793,3.14081,3.14793,6250000.0
2009-05-26 20:14:00,3.14512,3.14919,3.14482,3.14482,11500000.0
2009-05-26 20:15:00,3.1468,3.14835,3.14504,3.14815,10500000.0
2009-05-26 20:16:00,3.14381,3.1475,3.14262,3.14704,8130000.0
2009-05-26 20:17:00,3.14547,3.14768,3.1404,3.1404,7250000.0
2009-05-26 20:18:00,3.14431,3.147,3.14096,3.14674,7000000.0
2009-05-26 20:19:00,3.14602,3.14747,3.14131,3.1449,7500000.0
2009-05-26 20:20:00,3.14498,3.1472,3.14312,3.14412,10500000.0
2009-05-26 20:21:00,3.147,3.14868,3.14414,3.14751,12000000.0
2009-05-26 20:22:00,3.14637,3.14837,3.14631,3.14783,8250000.0
2009-05-26 20:23:00,3.14424,3.14896,3.14289,3.14289,6630000.0
2009-05-26 20:24:00,3.14538,3.14884,3.14385,3.14385,14250000.0
2009-05-26 20:25:00,3.14752,3.14806,3.14399,3.14806,11750000.0
2009-05-26 20:26:00,3.1489,3.15012,3.14307,3.14693,13000000.0
2009-05-26 20:27:00,3.14647,3.14768,3.14383,3.14513,13250000.0
2009-05-26 20:28:00,3.14699,3.14955,3.14648,3.14955,16250000.0
2009-05-26 20:29:00,3.14794,3.14917,3.14727,3.14874,9130000.0
2009-05-26 20:30:00,3.14869,3.15073,3.14701,3.14938,11250000.0
2009-05-26 20:31:00,3.15143,3.15143,3.14484,3.14807,7000000.0
2009-05-26 20:32:00,3.14954,3.14964,3.14639,3.14639,7500000.0
2009-05-26 20:33:00,3.14737,3.14971,3.14377,3.14377,10750000.0
2009-05-26 20:34:00,3.14676,3.14912,3.14674,3.14912,8250000.0
2009-05-26 20:35:00,3.14648,3.14868,3.14564,3.14738,5880000.0
2009-05-26 20:36:00,3.14628,3.14846,3.14628,3.14825,6750000.0
2009-05-26 20:37:00,3.14747,3.1493,3.14433,3.14653,14130000.0
2009-05-26 20:38:00,3.14917,3.14917,3.14594,3.14759,12750000.0
2009-05-26 20:39:00,3.14639,3.14932,3.14424,3.14424,9500000.0
2009-05-26 20:40:00,3.1458,3.14911,3.14389,3.14781,17500000.0
2009-05-26 20:41:00,3.1475,3.14996,3.14497,3.14734,17510000.0
2009-05-26 20:42:00,3.1457,3.1503,3.1457,3.14715,9000000.0
2009-05-26 20:43:00,3.14943,3.14957,3.14559,3.14559,7500000.0
2009-05-26 20:44:00,3.14757,3.14916,3.14451,3.14916,10000000.0
2009-05-26 20:45:00,3.14723,3.14903,3.14683,3.14683,5500000.0
2009-05-26 20:46:00,3.14434,3.1494,3.1436,3.14919,5500000.0
2009-05-26 20:47:00,3.14921,3.14953,3.14521,3.14921,10250000.0
2009-05-26 20:48:00,3.14658,3.14944,3.14596,3.14937,5250000.0
2009-05-26 20:49:00,3.1475,3.14821,3.14412,3.14412,7750000.0
2009-05-26 20:50:00,3.14644,3.14976,3.14547,3.14677,12750000.0
2009-05-26 20:51:00,3.14606,3.14944,3.14427,3.14653,7000000.0
2009-05-26 20:52:00,3.14754,3.1501,3.14446,3.14832,12250000.0
2009-05-26 20:53:00,3.1481,3.1512,3.14751,3.15069,7250000.0
2009-05-26 20:54:00,3.1495,3.14981,3.14458,3.14558,7250000.0
2009-05-26 20:55:00,3.14862,3.15055,3.14456,3.14976,12130000.0
2009-05-26 20:56:00,3.14517,3.15013,3.14517,3.14826,5500000.0
2009-05-26 20:57:00,3.15062,3.15182,3.14715,3.1503,10000000.0
2009-05-26 20:58:00,3.14956,3.15103,3.14711,3.15045,12750000.0
2009-05-26 20:59:00,3.14806,3.15002,3.14459,3.15002,10750000.0
2009-05-26 21:00:00,3.14848,3.15102,3.14665,3.1481,9000000.0
2009-05-26 21:01:00,3.14785,3.15028,3.14741,3.15028,6500000.0
2009-05-26 21:02:00,3.14799,3.14968,3.1447,3.1447,11500000.0
2009-05-26 21:03:00,3.14837,3.15075,3.14766,3.14766,10630000.0
2009-05-26 21:04:00,3.14703,3.14932,3.147,3.147,6000000.0
2009-05-26 21:05:00,3.14491,3.14859,3.14491,3.14859,6500000.0
2009-05-26 21:06:00,3.1476,3.14967,3.14535,3.14571,6250000.0
2009-05-26 21:07:00,3.14778,3.15044,3.14683,3.14939,10500000.0
2009-05-26 21:08:00,3.14896,3.14967,3.14621,3.14815,10250000.0
2009-05-26 21:09:00,3.14929,3.15031,3.14669,3.14885,7750000.0
2009-05-26 21:10:00,3.14618,3.14924,3.14476,3.14476,6750000.0
2009-05-26 21:11:00,3.14783,3.14813,3.14614,3.1474,8500000.0
2009-05-26 21:12:00,3.1484,3.1484,3.14649,3.14649,5250000.0
2009-05-26 21:13:00,3.14342,3.14857,3.14342,3.14662,7750000.0
2009-05-26 21:14:00,3.14527,3.14963,3.14493,3.14525,10000000.0
2009-05-26 21:15:00,3.14636,3.14868,3.14356,3.14356,12000000.0
2009-05-26 21:16:00,3.14766,3.14991,3.14441,3.14535,9000000.0
2009-05-26 21:17:00,3.14669,3.1496,3.14486,3.1496,10000000.0
2009-05-26 21:18:00,3.1493,3.1493,3.14538,3.14727,9380000.0
2009-05-26 21:19:00,3.14796,3.14905,3.14761,3.14888,7000000.0
2009-05-26 21:20:00,3.14944,3.14965,3.14513,3.14943,9750000.0
2009-05-26 21:21:00,3.14718,3.14934,3.14616,3.14616,10500000.0
2009-05-26 21:22:00,3.14826,3.15101,3.14713,3.14713,11380000.0
2009-05-26 21:23:00,3.14869,3.15002,3.1477,3.1477,5500000.0
2009-05-26 21:24:00,3.14818,3.14946,3.1469,3.14845,8250000.0
2009-05-26 21:25:00,3.14917,3.15018,3.14608,3.14937,12750000.0
2009-05-26 21:26:00,3.14847,3.1523,3.14826,3.14838,6750000.0
2009-05-26 21:27:00,3.14572,3.14992,3.14558,3.14558,7000000.0
2009-05-26 21:28:00,3.14433,3.15108,3.14433,3.15042,10250000.0
2009-05-26 21:29:00,3.14701,3.1506,3.14516,3.14866,6250000.0
2009-05-26 21:30:00,3.14692,3.15024,3.14534,3.14919,8250000.0
2009-05-26 21:31:00,3.14877,3.15042,3.14603,3.14821,7130000.0
2009-05-26 21:32:00,3.14444,3.14969,3.14444,3.14969,5880000.0
2009-05-26 21:33:00,3.14934,3.15034,3.14648,3.14896,13250000.0
2009-05-26 21:34:00,3.14753,3.14863,3.14622,3.14771,8250000.0
2009-05-26 21:35:00,3.14454,3.15051,3.14454,3.14706,8250000.0
2009-05-26 21:36:00,3.14749,3.14869,3.14585,3.14648,8750000.0
2009-05-26 21:37:00,3.1478,3.14898,3.1446,3.1477,5250000.0
2009-05-26 21:38:00,3.14597,3.1495,3.14597,3.14677,10000000.0
2009-05-26 21:39:00,3.14809,3.14863,3.14439,3.14797,11000000.0
2009-05-26 21:40:00,3.1472,3.14794,3.14354,3.14673,7750000.0
2009-05-26 21:41:00,3.14635,3.14917,3.14313,3.14313,8250000.0
2009-05-26 21:42:00,3.14689,3.14979,3.14689,3.14938,8500000.0
2009-05-26 21:43:00,3.14759,3.15048,3.14548,3.14631,13750000.0
2009-05-26 21:44:00,3.14701,3.14936,3.14417,3.14936,5250000.0
2009-05-26 21:45:00,3.14792,3.15126,3.14792,3.14931,9000000.0
2009-05-26 21:46:00,3.15019,3.15019,3.14612,3.14612,8750000.0
2009-05-26 21:47:00,3.14948,3.15245,3.14778,3.1516,8130000.0
2009-05-26 21:48:00,3.15265,3.15433,3.14908,3.14963,10880000.0
2009-05-26 21:49:00,3.14909,3.15123,3.14707,3.14707,6380000.0
2009-05-26 21:50:00,3.14796,3.15247,3.14776,3.15086,8500000.0
2009-05-26 21:51:00,3.14637,3.15026,3.14583,3.15026,5500000.0
2009-05-26 21:52:00,3.15007,3.15085,3.14893,3.14975,9000000.0
2009-05-26 21:53:00,3.1498,3.15248,3.14904,3.14907,9750000.0
2009-05-26 21:54:00,3.15081,3.15232,3.14866,3.15017,6250000.0
2009-05-26 21:55:00,3.1499,3.15013,3.14646,3.15003,7750000.0
2009-05-26 21:56:00,3.14971,3.15173,3.14731,3.14731,5250000.0
2009-05-26 21:57:00,3.14819,3.15106,3.14819,3.14905,13750000.0
2009-05-26 21:58:00,3.14998,3.1537,3.14998,3.15133,11250000.0
2009-05-26 21:59:00,3.14991,3.15204,3.14693,3.14693,9130000.0
2009-05-26 22:00:00,3.15212,3.15512,3.14662,3.1513,20880000.0
2009-05-26 22:01:00,3.1499,3.15125,3.14799,3.14892,8380000.0
2009-05-26 22:02:00,3.15026,3.15218,3.14822,3.15108,21250000.0
2009-05-26 22:03:00,3.15058,3.15101,3.14526,3.15048,7760000.0
2009-05-26 22:04:00,3.15078,3.15124,3.14689,3.14925,22000000.0
2009-05-26 22:05:00,3.1496,3.15123,3.14612,3.14789,8000000.0
2009-05-26 22:06:00,3.1501,3.15103,3.14653,3.15057,16380000.0
2009-05-26 22:07:00,3.15053,3.15112,3.14869,3.14972,13000000.0
2009-05-26 22:08:00,3.15104,3.15187,3.14782,3.14906,23000000.0
2009-05-26 22:09:00,3.15017,3.15041,3.14503,3.14817,7250000.0
2009-05-26 22:10:00,3.14586,3.15122,3.14586,3.15025,16130000.0
2009-05-26 22:11:00,3.15063,3.15108,3.14614,3.15099,11250000.0
2009-05-26 22:12:00,3.1506,3.15223,3.14752,3.14752,12130000.0
2009-05-26 22:13:00,3.15077,3.15217,3.14734,3.15181,18500000.0
2009-05-26 22:14:00,3.15087,3.15095,3.14871,3.15029,12000000.0
2009-05-26 22:15:00,3.15036,3.15183,3.14808,3.15149,6380000.0
2009-05-26 22:16:00,3.15047,3.15047,3.14508,3.14945,11500000.0
2009-05-26 22:17:00,3.14897,3.15159,3.14897,3.15144,7000000.0
2009-05-26 22:18:00,3.15018,3.15055,3.14747,3.15055,5500000.0
2009-05-26 22:19:00,3.15079,3.15079,3.14838,3.15011,8000000.0
2009-05-26 22:20:00,3.15065,3.15263,3.14819,3.15125,14750000.0
2009-05-26 22:21:00,3.15096,3.15156,3.15022,3.15102,13000000.0
2009-05-26 22:22:00,3.14833,3.15244,3.14833,3.15082,6250000.0
2009-05-26 22:23:00,3.15201,3.15474,3.14939,3.153,13000000.0
2009-05-26 22:24:00,3.14582,3.15211,3.14582,3.14961,8500000.0
2009-05-26 22:25:00,3.15224,3.15329,3.14917,3.15329,7000000.0
2009-05-26 22:26:00,3.15511,3.15511,3.15197,3.15262,11500000.0
2009-05-26 22:27:00,3.15132,3.1535,3.15053,3.15153,9500000.0
2009-05-26 22:28:00,3.15256,3.15256,3.14999,3.15145,9130000.0
2009-05-26 22:29:00,3.15147,3.15469,3.15072,3.15072,11630000.0
2009-05-26 22:30:00,3.15065,3.15489,3.1495,3.1495,6380000.0
2009-05-26 22:31:00,3.14946,3.15555,3.14946,3.15219,9000000.0
2009-05-26 22:32:00,3.15405,3.15538,3.14856,3.15538,7750000.0
2009-05-26 22:33:00,3.15384,3.15384,3.14902,3.15314,18000000.0
2009-05-26 22:34:00,3.15344,3.15495,3.1496,3.15407,7880000.0
2009-05-26 22:35:00,3.15202,3.15328,3.14659,3.1526,11000000.0
2009-05-26 22:36:00,3.14742,3.15223,3.14738,3.15033,16000000.0
2009-05-26 22:37:00,3.15156,3.15364,3.15119,3.15228,6000000.0
2009-05-26 22:38:00,3.15377,3.15377,3.14945,3.15258,13250000.0
2009-05-26 22:39:00,3.15205,3.15393,3.1481,3.15362,10250000.0
2009-05-26 22:40:00,3.14939,3.15301,3.14851,3.15273,9000000.0
2009-05-26 22:41:00,3.1488,3.15432,3.14794,3.15358,9630000.0
2009-05-26 22:42:00,3.15203,3.15369,3.14755,3.15156,10250000.0
2009-05-26 22:43:00,3.15482,3.15482,3.15153,3.1538,9500000.0
2009-05-26 22:44:00,3.14786,3.15341,3.14786,3.153,8250000.0
2009-05-26 22:45:00,3.15212,3.15315,3.15183,3.15224,7750000.0
2009-05-26 22:46:00,3.15128,3.15404,3.14971,3.15136,9500000.0
2009-05-26 22:47:00,3.1499,3.15264,3.14935,3.15143,6750000.0
2009-05-26 22:48:00,3.15078,3.15236,3.14637,3.14882,6750000.0
2009-05-26 22:49:00,3.15189,3.15194,3.14968,3.14968,7500000.0
2009-05-26 22:50:00,3.15346,3.15346,3.14876,3.15162,10000000.0
2009-05-26 22:51:00,3.1503,3.1519,3.14968,3.14968,7500000.0
2009-05-26 22:52:00,3.14875,3.15313,3.14875,3.15092,12250000.0
2009-05-26 22:53:00,3.15092,3.15391,3.14959,3.15276,9000000.0
2009-05-26 22:54:00,3.14969,3.15358,3.14884,3.14884,11000000.0
2009-05-26 22:55:00,3.15235,3.15404,3.1478,3.1478,4380000.0
2009-05-26 22:56:00,3.15087,3.15242,3.14941,3.15086,5500000.0
2009-05-26 22:57:00,3.15122,3.1543,3.14977,3.15039,14010000.0
2009-05-26 22:58:00,3.14833,3.15177,3.14833,3.15028,18380000.0
2009-05-26 22:59:00,3.1516,3.15354,3.15011,3.15164,11500000.0
2009-05-26 23:00:00,3.14887,3.15265,3.14828,3.15081,8880000.0
2009-05-26 23:01:00,3.14993,3.15174,3.14827,3.15174,8250000.0
2009-05-26 23:02:00,3.14797,3.15096,3.14612,3.14612,9630000.0
2009-05-26 23:03:00,3.1467,3.1476,3.14376,3.14718,9750000.0
2009-05-26 23:04:00,3.14667,3.14766,3.14292,3.14618,10630000.0
2009-05-26 23:05:00,3.14646,3.14671,3.14347,3.14665,8000000.0
2009-05-26 23:06:00,3.14689,3.14714,3.14278,3.14526,6500000.0
2009-05-26 23:07:00,3.14707,3.14707,3.14293,3.14618,7500000.0
2009-05-26 23:08:00,3.14588,3.14621,3.14161,3.14621,14250000.0
2009-05-26 23:09:00,3.14397,3.14623,3.14149,3.14583,8880000.0
2009-05-26 23:10:00,3.14585,3.14638,3.14397,3.14571,9630000.0
2009-05-26 23:11:00,3.14672,3.14672,3.14434,3.14634,15000000.0
2009-05-26 23:12:00,3.14443,3.14724,3.14443,3.14636,7750000.0
2009-05-26 23:13:00,3.14592,3.14649,3.14351,3.14351,7250000.0
2009-05-26 23:14:00,3.14604,3.14604,3.14349,3.1455,5500000.0
2009-05-26 23:15:00,3.14476,3.14547,3.14147,3.14504,7250000.0
2009-05-26 23:16:00,3.14425,3.14483,3.1438,3.14465,7880000.0
2009-05-26 23:17:00,3.14648,3.1503,3.14468,3.1503,9500000.0
2009-05-26 23:18:00,3.15194,3.15194,3.14766,3.15129,6750000.0
2009-05-26 23:19:00,3.15141,3.15412,3.14921,3.15307,10250000.0
2009-05-26 23:20:00,3.15065,3.154,3.15065,3.15349,8500000.0
2009-05-26 23:21:00,3.15264,3.15276,3.14826,3.15276,9000000.0
2009-05-26 23:22:00,3.15163,3.1532,3.14792,3.1532,7500000.0
2009-05-26 23:23:00,3.15349,3.15384,3.14766,3.15331,9880000.0
2009-05-26 23:24:00,3.15217,3.15341,3.15063,3.15225,6500000.0
2009-05-26 23:25:00,3.15161,3.15161,3.1493,3.15117,5750000.0
2009-05-26 23:26:00,3.14951,3.15002,3.14594,3.15002,6500000.0
2009-05-26 23:27:00,3.15043,3.1511,3.14638,3.15067,6630000.0
2009-05-26 23:28:00,3.15114,3.15158,3.14765,3.14912,7500000.0
2009-05-26 23:29:00,3.14731,3.15202,3.14731,3.15095,10630000.0
2009-05-26 23:30:00,3.1499,3.14992,3.14594,3.14967,7750000.0
2009-05-26 23:31:00,3.15065,3.15206,3.14778,3.15094,12630000.0
2009-05-26 23:32:00,3.15101,3.15119,3.14797,3.14797,7750000.0
2009-05-26 23:33:00,3.15135,3.15135,3.14896,3.15049,6000000.0
2009-05-26 23:34:00,3.14713,3.15082,3.14713,3.15078,6000000.0
2009-05-26 23:35:00,3.15059,3.15063,3.1482,3.14835,7500000.0
2009-05-26 23:36:00,3.15021,3.15282,3.14826,3.15282,7250000.0
2009-05-26 23:37:00,3.15262,3.15381,3.1506,3.1514,15630000.0
2009-05-26 23:38:00,3.15196,3.15294,3.15021,3.15294,8000000.0
2009-05-26 23:39:00,3.15435,3.15435,3.14922,3.15203,9630000.0
2009-05-26 23:40:00,3.15137,3.15355,3.14956,3.1527,7250000.0
2009-05-26 23:41:00,3.15245,3.15293,3.14984,3.15293,11000000.0
2009-05-26 23:42:00,3.15248,3.15329,3.1505,3.15329,8250000.0
2009-05-26 23:43:00,3.15164,3.15202,3.15164,3.15175,5500000.0
2009-05-26 23:44:00,3.1485,3.15382,3.1485,3.15222,9250000.0
2009-05-26 23:45:00,3.15115,3.15115,3.14488,3.15065,8500000.0
2009-05-26 23:46:00,3.14929,3.15127,3.14723,3.15065,5250000.0
2009-05-26 23:47:00,3.15113,3.15195,3.14734,3.15156,6250000.0
2009-05-26 23:48:00,3.15209,3.15209,3.14767,3.14767,7750000.0
2009-05-26 23:49:00,3.15199,3.15438,3.14926,3.15309,6250000.0
2009-05-26 23:50:00,3.15336,3.15508,3.15335,3.15508,7880000.0
2009-05-26 23:51:00,3.15448,3.15448,3.15129,3.15347,8500000.0
2009-05-26 23:52:00,3.15474,3.15474,3.14964,3.15292,8250000.0
2009-05-26 23:53:00,3.15299,3.15459,3.15101,3.15459,10750000.0
2009-05-26 23:54:00,3.15217,3.15416,3.15217,3.15297,8250000.0
2009-05-26 23:55:00,3.15302,3.15333,3.15123,3.153,10750000.0
2009-05-26 23:56:00,3.15293,3.15414,3.15148,3.15294,6250000.0
2009-05-26 23:57:00,3.15296,3.15392,3.14847,3.15344,6000000.0
2009-05-26 23:58:00,3.15236,3.15365,3.1485,3.15266,9750000.0
2009-05-26 23:59:00,3.15214,3.1535,3.14934,3.15203,6500000.0
2009-05-27 00:00:00,3.15233,3.15299,3.14931,3.15162,8750000.0
2009-05-27 00:01:00,3.15324,3.15422,3.1505,3.1505,7750000.0
2009-05-27 00:02:00,3.15116,3.15343,3.14786,3.15155,6880000.0
2009-05-27 00:03:00,3.15055,3.15321,3.15055,3.15321,8250000.0
2009-05-27 00:04:00,3.1518,3.15286,3.14844,3.15091,9250000.0
2009-05-27 00:05:00,3.15105,3.15259,3.14863,3.15114,10000000.0
2009-05-27 00:06:00,3.15155,3.15303,3.15145,3.15303,7250000.0
2009-05-27 00:07:00,3.15361,3.15361,3.14929,3.15336,7000000.0
2009-05-27 00:08:00,3.15247,3.15364,3.15056,3.15361,7130000.0
2009-05-27 00:09:00,3.15348,3.15369,3.15252,3.15344,6250000.0
2009-05-27 00:10:00,3.15438,3.15444,3.15173,3.15325,14000000.0
2009-05-27 00:11:00,3.15392,3.15511,3.15063,3.15511,9000000.0
2009-05-27 00:12:00,3.15488,3.15491,3.1534,3.1545,6500000.0
2009-05-27 00:13:00,3.15418,3.1549,3.15259,3.1549,6630000.0
2009-05-27 00:14:00,3.15371,3.15459,3.15181,3.15364,14130000.0
2009-05-27 00:15:00,3.15432,3.15432,3.15325,3.15342,10880000.0
2009-05-27 00:16:00,3.15462,3.15523,3.15182,3.15298,8500000.0
2009-05-27 00:17:00,3.15493,3.15539,3.15322,3.15508,14000000.0
2009-05-27 00:18:00,3.15416,3.15501,3.15149,3.15501,7250000.0
2009-05-27 00:19:00,3.15442,3.15473,3.15257,3.15427,5750000.0
2009-05-27 00:20:00,3.1546,3.15513,3.15217,3.15446,11000000.0
2009-05-27 00:21:00,3.14836,3.15578,3.14836,3.15407,7750000.0
2009-05-27 00:22:00,3.15279,3.15378,3.15019,3.15338,13250000.0
2009-05-27 00:23:00,3.15039,3.15443,3.15039,3.15403,10750000.0
2009-05-27 00:24:00,3.15469,3.15469,3.15181,3.15213,5250000.0
2009-05-27 00:25:00,3.15228,3.15524,3.15137,3.15137,9000000.0
2009-05-27 00:26:00,3.15368,3.15413,3.15106,3.15413,8630000.0
2009-05-27 00:27:00,3.15368,3.15472,3.14951,3.15472,8000000.0
2009-05-27 00:28:00,3.15422,3.15422,3.15057,3.154,10500000.0
2009-05-27 00:29:00,3.15321,3.15414,3.14939,3.15021,7750000.0
2009-05-27 00:30:00,3.15416,3.15591,3.15161,3.15566,11000000.0
2009-05-27 00:31:00,3.15241,3.1567,3.15241,3.1528,11000000.0
2009-05-27 00:32:00,3.15399,3.15425,3.15047,3.15135,6250000.0
2009-05-27 00:33:00,3.15644,3.15644,3.1514,3.15532,10250000.0
2009-05-27 00:34:00,3.15618,3.15618,3.15198,3.15526,7500000.0
2009-05-27 00:35:00,3.15556,3.15642,3.15421,3.15421,11500000.0
2009-05-27 00:36:00,3.15613,3.15693,3.15566,3.1566,8380000.0
2009-05-27 00:37:00,3.15528,3.15601,3.15345,3.15345,7750000.0
2009-05-27 00:38:00,3.15601,3.15601,3.15179,3.15216,8500000.0
2009-05-27 00:39:00,3.15191,3.15561,3.15191,3.15559,7750000.0
2009-05-27 00:40:00,3.15572,3.15623,3.15373,3.15623,6380000.0
2009-05-27 00:41:00,3.15574,3.15579,3.15447,3.15579,9250000.0
2009-05-27 00:42:00,3.1556,3.15643,3.15023,3.15593,8750000.0
2009-05-27 00:43:00,3.15587,3.15587,3.15128,3.15483,8630000.0
2009-05-27 00:44:00,3.15564,3.15564,3.15143,3.1556,7750000.0
2009-05-27 00:45:00,3.15453,3.15573,3.15356,3.15508,7250000.0
2009-05-27 00:46:00,3.15467,3.15574,3.15191,3.15388,12000000.0
2009-05-27 00:47:00,3.15472,3.15503,3.15225,3.15225,6250000.0
2009-05-27 00:48:00,3.15445,3.15619,3.15225,3.15225,8250000.0
2009-05-27 00:49:00,3.15492,3.15495,3.15264,3.15461,7000000.0
2009-05-27 00:50:00,3.15548,3.15631,3.15414,3.15465,8000000.0
2009-05-27 00:51:00,3.15488,3.15693,3.15488,3.15639,9130000.0
2009-05-27 00:52:00,3.15495,3.15516,3.15316,3.15488,8500000.0
2009-05-27 00:53:00,3.15312,3.15576,3.14949,3.15291,9750000.0
2009-05-27 00:54:00,3.15458,3.15494,3.14947,3.14947,6250000.0
2009-05-27 00:55:00,3.15354,3.15612,3.15111,3.15323,6000000.0
2009-05-27 00:56:00,3.15111,3.15493,3.15111,3.15453,5750000.0
2009-05-27 00:57:00,3.15191,3.15613,3.15191,3.15381,7750000.0
2009-05-27 00:58:00,3.15477,3.15701,3.15257,3.15604,7750000.0
2009-05-27 00:59:00,3.15457,3.1553,3.15204,3.1553,5250000.0
2009-05-27 01:00:00,3.15143,3.15674,3.15143,3.15418,9250000.0
2009-05-27 01:01:00,3.15543,3.15543,3.15407,3.15465,8000000.0
2009-05-27 01:02:00,3.15446,3.15595,3.15132,3.15478,8000000.0
2009-05-27 01:03:00,3.15068,3.15488,3.15068,3.15395,8250000.0
2009-05-27 01:04:00,3.15444,3.15533,3.14975,3.15343,6000000.0
2009-05-27 01:05:00,3.15352,3.1542,3.15317,3.15359,6250000.0
2009-05-27 01:06:00,3.15427,3.15427,3.15025,3.15117,8380000.0
2009-05-27 01:07:00,3.15051,3.1538,3.15044,3.15348,11000000.0
2009-05-27 01:08:00,3.15365,3.15365,3.15052,3.15052,9500000.0
2009-05-27 01:09:00,3.15361,3.15497,3.15093,3.15217,6000000.0
2009-05-27 01:10:00,3.15195,3.15423,3.15035,3.15378,9130000.0
2009-05-27 01:11:00,3.15279,3.15524,3.15203,3.15448,8500000.0
2009-05-27 01:12:00,3.15429,3.15569,3.15313,3.15313,8880000.0
2009-05-27 01:13:00,3.15388,3.1545,3.15297,3.15395,12000000.0
2009-05-27 01:14:00,3.15502,3.15568,3.15306,3.15447,10250000.0
2009-05-27 01:15:00,3.15452,3.15452,3.15128,3.15442,9760000.0
2009-05-27 01:16:00,3.15472,3.15493,3.15145,3.15468,9130000.0
2009-05-27 01:17:00,3.15486,3.15486,3.14921,3.1537,5750000.0
2009-05-27 01:18:00,3.15468,3.15567,3.15114,3.15114,5750000.0
2009-05-27 01:19:00,3.15273,3.15496,3.15111,3.15438,8750000.0
2009-05-27 01:20:00,3.15412,3.15412,3.15173,3.15173,8500000.0
2009-05-27 01:21:00,3.15382,3.15585,3.15199,3.15585,7750000.0
2009-05-27 01:22:00,3.15335,3.15374,3.15192,3.15374,6000000.0
2009-05-27 01:23:00,3.15203,3.15525,3.14991,3.14991,7500000.0
2009-05-27 01:24:00,3.15163,3.15377,3.15122,3.15228,10500000.0
2009-05-27 01:25:00,3.15355,3.15424,3.15129,3.15221,12250000.0
2009-05-27 01:26:00,3.15352,3.15448,3.14913,3.15248,7000000.0
2009-05-27 01:27:00,3.15293,3.15483,3.15083,3.15483,10000000.0
2009-05-27 01:28:00,3.15516,3.15788,3.1504,3.1547,16630000.0
2009-05-27 01:29:00,3.1546,3.1546,3.15029,3.15136,5250000.0
2009-05-27 01:30:00,3.1503,3.15661,3.14912,3.15499,13000000.0
2009-05-27 01:31:00,3.14974,3.1539,3.14974,3.1539,20000000.0
2009-05-27 01:32:00,3.15664,3.15664,3.15081,3.15497,6000000.0
2009-05-27 01:33:00,3.15647,3.15675,3.15012,3.15406,17500000.0
2009-05-27 01:34:00,3.15542,3.15542,3.15227,3.15327,7880000.0
2009-05-27 01:35:00,3.15445,3.15633,3.15377,3.15377,7750000.0
2009-05-27 01:36:00,3.15488,3.15488,3.15187,3.15444,6500000.0
2009-05-27 01:37:00,3.15456,3.15456,3.1498,3.15285,6000000.0
2009-05-27 01:38:00,3.1519,3.15549,3.1519,3.15493,5880000.0
2009-05-27 01:39:00,3.15484,3.1552,3.15105,3.1552,11750000.0
2009-05-27 01:40:00,3.15248,3.15459,3.15248,3.15385,10500000.0
2009-05-27 01:41:00,3.1538,3.1538,3.15101,3.15324,7250000.0
2009-05-27 01:42:00,3.15428,3.15653,3.15313,3.15653,7750000.0
2009-05-27 01:43:00,3.15197,3.15448,3.15197,3.15267,6000000.0
2009-05-27 01:44:00,3.15294,3.15538,3.15294,3.15387,10750000.0
2009-05-27 01:45:00,3.1537,3.15571,3.15017,3.15458,7000000.0
2009-05-27 01:46:00,3.15186,3.15405,3.15186,3.15385,6250000.0
2009-05-27 01:47:00,3.15254,3.15478,3.15026,3.15421,10000000.0
2009-05-27 01:48:00,3.15364,3.15364,3.15213,3.15227,7000000.0
2009-05-27 01:49:00,3.15298,3.15482,3.1513,3.1539,9000000.0
2009-05-27 01:50:00,3.15138,3.15402,3.15002,3.15402,8500000.0
2009-05-27 01:51:00,3.15553,3.15553,3.15016,3.15403,6000000.0
2009-05-27 01:52:00,3.15453,3.15496,3.14932,3.15347,5500000.0
2009-05-27 01:53:00,3.15042,3.15346,3.15042,3.15346,8630000.0
2009-05-27 01:54:00,3.15096,3.1551,3.15096,3.1537,8000000.0
2009-05-27 01:55:00,3.15353,3.15391,3.1495,3.15261,9250000.0
2009-05-27 01:56:00,3.1544,3.15538,3.15068,3.15454,8250000.0
2009-05-27 01:57:00,3.15048,3.15364,3.15048,3.15259,13750000.0
2009-05-27 01:58:00,3.15574,3.15574,3.15424,3.15463,7500000.0
2009-05-27 02:01:00,3.15421,3.15642,3.15083,3.15494,5250000.0
2009-05-27 02:02:00,3.15427,3.15447,3.15001,3.15447,15630000.0
2009-05-27 02:03:00,3.15365,3.15551,3.15074,3.15259,8250000.0
2009-05-27 02:04:00,3.15447,3.1548,3.1497,3.15063,18880000.0
2009-05-27 02:05:00,3.15484,3.15663,3.15269,3.15491,17250000.0
2009-05-27 02:06:00,3.15062,3.15577,3.15062,3.15529,6000000.0
2009-05-27 02:07:00,3.15335,3.15503,3.15014,3.15393,12380000.0
2009-05-27 02:08:00,3.15338,3.15542,3.15338,3.15521,5880000.0
2009-05-27 02:09:00,3.1528,3.15361,3.15045,3.15103,11380000.0
2009-05-27 02:10:00,3.15399,3.15399,3.15252,3.15374,10500000.0
2009-05-27 02:11:00,3.15189,3.156,3.15145,3.156,9250000.0
2009-05-27 02:12:00,3.15318,3.15477,3.15318,3.15396,11000000.0
2009-05-27 02:13:00,3.15198,3.15526,3.15097,3.15337,9250000.0
2009-05-27 02:14:00,3.15357,3.15407,3.1482,3.1539,11380000.0
2009-05-27 02:15:00,3.15431,3.15601,3.14935,3.15306,16750000.0
2009-05-27 02:16:00,3.15361,3.15485,3.14961,3.15443,10750000.0
2009-05-27 02:17:00,3.15006,3.15544,3.15006,3.15346,10000000.0
2009-05-27 02:18:00,3.15443,3.15555,3.15171,3.15465,16130000.0
2009-05-27 02:19:00,3.1511,3.15378,3.15071,3.15218,9000000.0
2009-05-27 02:20:00,3.15473,3.15643,3.15199,3.15348,10000000.0
2009-05-27 02:21:00,3.15427,3.15431,3.15368,3.15427,6750000.0
2009-05-27 02:22:00,3.15137,3.15567,3.15037,3.1504,16500000.0
2009-05-27 02:23:00,3.15332,3.15455,3.15261,3.15413,6750000.0
2009-05-27 02:24:00,3.15536,3.15536,3.15031,3.15426,10630000.0
2009-05-27 02:25:00,3.15062,3.15524,3.15062,3.15135,8750000.0
2009-05-27 02:26:00,3.15366,3.15366,3.15025,3.15357,5500000.0
2009-05-27 02:27:00,3.15432,3.15578,3.1507,3.15443,14380000.0
2009-05-27 02:28:00,3.1529,3.15529,3.15128,3.155,6630000.0
2009-05-27 02:29:00,3.15065,3.15568,3.15065,3.15488,7250000.0
2009-05-27 02:30:00,3.15464,3.15464,3.15285,3.15416,10000000.0
2009-05-27 02:31:00,3.15405,3.15682,3.1531,3.15377,13130000.0
2009-05-27 02:32:00,3.15429,3.15549,3.15257,3.15298,12630000.0
2009-05-27 02:33:00,3.15119,3.15532,3.14761,3.14761,14500000.0
2009-05-27 02:34:00,3.1537,3.15593,3.15037,3.15332,10000000.0
2009-05-27 02:35:00,3.15095,3.15434,3.15095,3.15107,5250000.0
2009-05-27 02:36:00,3.15322,3.15602,3.15128,3.15128,9750000.0
2009-05-27 02:37:00,3.15471,3.15605,3.15128,3.15345,13250000.0
2009-05-27 02:38:00,3.15579,3.15579,3.1497,3.15289,12500000.0
2009-05-27 02:39:00,3.1545,3.15467,3.15138,3.15359,6500000.0
2009-05-27 02:40:00,3.15495,3.1554,3.1529,3.15529,12260000.0
2009-05-27 02:41:00,3.1529,3.15619,3.15056,3.15448,12500000.0
2009-05-27 02:42:00,3.15268,3.15515,3.1514,3.15466,14000000.0
2009-05-27 02:43:00,3.15468,3.15577,3.15211,3.15436,11000000.0
2009-05-27 02:44:00,3.15629,3.15747,3.15537,3.15614,9500000.0
2009-05-27 02:45:00,3.15553,3.15654,3.15201,3.15654,10250000.0
2009-05-27 02:46:00,3.15663,3.15692,3.15239,3.15296,6250000.0
2009-05-27 02:47:00,3.15666,3.15739,3.15594,3.15644,5250000.0
2009-05-27 02:48:00,3.15752,3.15955,3.15291,3.15816,19500000.0
2009-05-27 02:49:00,3.15685,3.15975,3.15353,3.15467,11880000.0
2009-05-27 02:50:00,3.15778,3.1596,3.15392,3.15634,6000000.0
2009-05-27 02:51:00,3.15737,3.15891,3.15697,3.15727,5250000.0
2009-05-27 02:52:00,3.15562,3.15769,3.15562,3.15766,8500000.0
2009-05-27 02:53:00,3.15867,3.1597,3.15688,3.15688,6000000.0
2009-05-27 02:54:00,3.15651,3.15775,3.15388,3.15566,5630000.0
2009-05-27 02:55:00,3.15833,3.15915,3.15662,3.15668,5250000.0
2009-05-27 02:56:00,3.15679,3.15681,3.1536,3.15664,8250000.0
2009-05-27 02:57:00,3.15498,3.15682,3.15405,3.15579,11000000.0
2009-05-27 02:58:00,3.15778,3.15931,3.15535,3.15535,13010000.0
2009-05-27 02:59:00,3.1579,3.1579,3.15282,3.15718,13750000.0
2009-05-27 03:00:00,3.15678,3.1581,3.15308,3.15622,8250000.0
2009-05-27 03:01:00,3.1554,3.15686,3.15242,3.15569,16000000.0
2009-05-27 03:02:00,3.15584,3.1576,3.15006,3.15528,9000000.0
2009-05-27 03:03:00,3.15461,3.15604,3.15249,3.15298,15500000.0
2009-05-27 03:04:00,3.15675,3.15797,3.15535,3.1575,14500000.0
2009-05-27 03:05:00,3.15739,3.15753,3.15443,3.15562,10500000.0
2009-05-27 03:06:00,3.15553,3.1576,3.1533,3.15494,10250000.0
2009-05-27 03:07:00,3.15495,3.15694,3.15477,3.15694,11000000.0
2009-05-27 03:08:00,3.15602,3.15675,3.15564,3.15675,10750000.0
2009-05-27 03:09:00,3.15598,3.15749,3.15291,3.1564,13750000.0
2009-05-27 03:10:00,3.15524,3.15897,3.15249,3.15897,13630000.0
2009-05-27 03:11:00,3.15879,3.15911,3.15392,3.15563,9250000.0
2009-05-27 03:12:00,3.15813,3.15961,3.15619,3.15859,10000000.0
2009-05-27 03:13:00,3.15701,3.15897,3.15451,3.15451,10750000.0
2009-05-27 03:14:00,3.15899,3.15899,3.15703,3.15707,11500000.0
2009-05-27 03:15:00,3.15726,3.15869,3.1557,3.15718,10380000.0
2009-05-27 03:16:00,3.15839,3.15839,3.15454,3.15461,6750000.0
2009-05-27 03:17:00,3.1571,3.15869,3.15382,3.15826,13000000.0
2009-05-27 03:18:00,3.1584,3.15857,3.15725,3.15832,8250000.0
2009-05-27 03:19:00,3.15874,3.15938,3.15504,3.1556,15250000.0
2009-05-27 03:20:00,3.15775,3.15813,3.15671,3.15764,5750000.0
2009-05-27 03:21:00,3.15927,3.15927,3.15589,3.15657,9250000.0
2009-05-27 03:22:00,3.15871,3.15936,3.15346,3.15346,11250000.0
2009-05-27 03:23:00,3.15862,3.15862,3.15409,3.15758,6250000.0
2009-05-27 03:24:00,3.15604,3.15896,3.15332,3.15627,14750000.0
2009-05-27 03:25:00,3.15871,3.15927,3.15537,3.15927,6000000.0
2009-05-27 03:26:00,3.15919,3.15919,3.15751,3.15828,8500000.0
2009-05-27 03:27:00,3.15818,3.15836,3.15352,3.15632,14750000.0
2009-05-27 03:28:00,3.15699,3.15948,3.15545,3.15948,5250000.0
2009-05-27 03:29:00,3.15847,3.15927,3.1578,3.15811,7880000.0
2009-05-27 03:30:00,3.15572,3.15925,3.15572,3.15924,12630000.0
2009-05-27 03:31:00,3.15848,3.1594,3.15506,3.15894,10130000.0
2009-05-27 03:32:00,3.15864,3.15895,3.15582,3.15736,13250000.0
2009-05-27 03:33:00,3.15928,3.15965,3.1575,3.15888,5250000.0
2009-05-27 03:34:00,3.15727,3.15961,3.15363,3.15753,7750000.0
2009-05-27 03:35:00,3.15948,3.15948,3.15717,3.15808,6250000.0
2009-05-27 03:36:00,3.15908,3.16046,3.15714,3.16046,9750000.0
2009-05-27 03:37:00,3.15981,3.1603,3.15896,3.16009,8380000.0
2009-05-27 03:38:00,3.15846,3.16062,3.15783,3.15783,7500000.0
2009-05-27 03:39:00,3.16008,3.16083,3.15807,3.16009,11000000.0
2009-05-27 03:40:00,3.15689,3.16043,3.15689,3.15948,9250000.0
2009-05-27 03:41:00,3.1588,3.15987,3.15837,3.15837,6000000.0
2009-05-27 03:42:00,3.15822,3.16026,3.15822,3.15924,9250000.0
2009-05-27 03:43:00,3.15999,3.16113,3.15676,3.15741,13000000.0
2009-05-27 03:44:00,3.16074,3.16074,3.15722,3.15882,5750000.0
2009-05-27 03:45:00,3.15736,3.16151,3.15736,3.15931,7000000.0
2009-05-27 03:46:00,3.1604,3.16195,3.15792,3.16109,11500000.0
2009-05-27 03:47:00,3.16153,3.16193,3.15847,3.15847,9250000.0
2009-05-27 03:48:00,3.16145,3.16211,3.15841,3.16081,9750000.0
2009-05-27 03:49:00,3.16204,3.16492,3.16156,3.16156,7500000.0
2009-05-27 03:50:00,3.16182,3.1635,3.16167,3.1635,5500000.0
2009-05-27 03:51:00,3.15976,3.1623,3.1581,3.1623,12510000.0
2009-05-27 03:52:00,3.16045,3.16248,3.15842,3.15842,7750000.0
2009-05-27 03:53:00,3.16156,3.16156,3.15882,3.15882,7500000.0
2009-05-27 03:54:00,3.1604,3.1604,3.15655,3.1598,7500000.0
2009-05-27 03:55:00,3.16084,3.16084,3.15543,3.16055,10000000.0
2009-05-27 03:56:00,3.16155,3.16232,3.15793,3.1616,7250000.0
2009-05-27 03:57:00,3.15924,3.16237,3.15924,3.15982,6750000.0
2009-05-27 03:58:00,3.15954,3.1601,3.15596,3.15906,8630000.0
2009-05-27 03:59:00,3.16016,3.16042,3.15743,3.16042,7380000.0
2009-05-27 04:00:00,3.15986,3.16022,3.15563,3.1581,8500000.0
2009-05-27 04:01:00,3.16027,3.16112,3.15748,3.15977,8000000.0
2009-05-27 04:02:00,3.15731,3.16048,3.15731,3.16048,10500000.0
2009-05-27 04:03:00,3.16101,3.1614,3.15797,3.15797,7000000.0
2009-05-27 04:04:00,3.15938,3.1595,3.15683,3.15683,5500000.0
2009-05-27 04:05:00,3.15956,3.16009,3.15867,3.15867,7500000.0
2009-05-27 04:06:00,3.15987,3.16009,3.15812,3.15869,7250000.0
2009-05-27 04:07:00,3.16017,3.16017,3.15653,3.15886,8630000.0
2009-05-27 04:08:00,3.15908,3.16022,3.15379,3.15919,9380000.0
2009-05-27 04:09:00,3.15862,3.1602,3.1563,3.15977,7750000.0
2009-05-27 04:10:00,3.15956,3.16113,3.1571,3.15901,9000000.0
2009-05-27 04:11:00,3.15719,3.15974,3.15719,3.15788,9000000.0
2009-05-27 04:12:00,3.15888,3.1604,3.15707,3.1586,12250000.0
2009-05-27 04:13:00,3.16043,3.16207,3.15724,3.1594,16880000.0
2009-05-27 04:14:00,3.1597,3.15991,3.15771,3.15974,5500000.0
2009-05-27 04:15:00,3.16061,3.16061,3.15713,3.15855,6750000.0
2009-05-27 04:16:00,3.16,3.16022,3.15667,3.15667,7500000.0
2009-05-27 04:17:00,3.15962,3.16079,3.15962,3.16079,6750000.0
2009-05-27 04:18:00,3.16075,3.16136,3.15652,3.16058,14000000.0
2009-05-27 04:19:00,3.16081,3.16081,3.15579,3.16017,11000000.0
2009-05-27 04:20:00,3.16055,3.16055,3.15658,3.16053,5500000.0
2009-05-27 04:21:00,3.16031,3.16104,3.15819,3.16104,7750000.0
2009-05-27 04:22:00,3.15903,3.16233,3.15903,3.16021,8000000.0
2009-05-27 04:23:00,3.16247,3.16356,3.159,3.16254,16000000.0
2009-05-27 04:24:00,3.16137,3.16412,3.16118,3.16196,13500000.0
2009-05-27 04:25:00,3.16369,3.16369,3.15984,3.16162,9630000.0
2009-05-27 04:26:00,3.16118,3.1638,3.15934,3.15934,7500000.0
2009-05-27 04:27:00,3.16287,3.164,3.16188,3.163,8250000.0
2009-05-27 04:28:00,3.16195,3.16263,3.15744,3.15999,11500000.0
2009-05-27 04:29:00,3.16357,3.16363,3.16026,3.16323,10880000.0
2009-05-27 04:30:00,3.16177,3.16374,3.1589,3.16312,9250000.0
2009-05-27 04:31:00,3.15867,3.16366,3.15778,3.16338,11000000.0
2009-05-27 04:32:00,3.1636,3.16371,3.16184,3.16282,6000000.0
2009-05-27 04:33:00,3.16265,3.16414,3.1603,3.16071,5250000.0
2009-05-27 04:34:00,3.15731,3.16332,3.15724,3.15835,9500000.0
2009-05-27 04:35:00,3.1641,3.1641,3.15882,3.16341,8880000.0
2009-05-27 04:36:00,3.16413,3.16413,3.16083,3.16207,5130000.0
2009-05-27 04:37:00,3.16036,3.16424,3.15953,3.1622,9250000.0
2009-05-27 04:38:00,3.16431,3.16458,3.15973,3.15973,8000000.0
2009-05-27 04:39:00,3.16097,3.16568,3.16074,3.16114,7630000.0
2009-05-27 04:40:00,3.16359,3.16379,3.15955,3.16297,9000000.0
2009-05-27 04:41:00,3.16251,3.1637,3.15967,3.1631,14000000.0
2009-05-27 04:42:00,3.16355,3.16355,3.15797,3.1628,10760000.0
2009-05-27 04:43:00,3.16301,3.16328,3.16041,3.16041,6250000.0
2009-05-27 04:44:00,3.16282,3.16292,3.16119,3.16122,9380000.0
2009-05-27 04:45:00,3.16252,3.16279,3.15859,3.15913,9250000.0
2009-05-27 04:46:00,3.16184,3.162,3.15877,3.16061,11000000.0
2009-05-27 04:47:00,3.16142,3.16142,3.15757,3.15846,8250000.0
2009-05-27 04:48:00,3.16138,3.16186,3.15769,3.15769,6250000.0
2009-05-27 04:49:00,3.15817,3.16157,3.15735,3.1609,9250000.0
2009-05-27 04:50:00,3.1606,3.16267,3.15835,3.16163,6880000.0
2009-05-27 04:51:00,3.1616,3.16213,3.15781,3.15835,6000000.0
2009-05-27 04:52:00,3.16203,3.16203,3.15795,3.16135,5500000.0
2009-05-27 04:53:00,3.16125,3.16217,3.15984,3.16098,7750000.0
2009-05-27 04:54:00,3.16081,3.16254,3.16081,3.16166,8750000.0
2009-05-27 04:55:00,3.16156,3.16257,3.15832,3.15832,6250000.0
2009-05-27 04:56:00,3.16158,3.16158,3.15886,3.16086,10880000.0
2009-05-27 04:57:00,3.16103,3.16115,3.15778,3.16115,7250000.0
2009-05-27 04:58:00,3.16106,3.16132,3.15698,3.15743,7750000.0
2009-05-27 04:59:00,3.16075,3.16075,3.15859,3.16053,12750000.0
2009-05-27 05:00:00,3.16029,3.16191,3.15805,3.15938,13250000.0
2009-05-27 05:01:00,3.15942,3.16023,3.15908,3.15933,6000000.0
2009-05-27 05:02:00,3.16001,3.16026,3.15612,3.15612,13500000.0
2009-05-27 05:03:00,3.15984,3.15984,3.15913,3.15957,5750000.0
2009-05-27 05:04:00,3.15939,3.15997,3.15629,3.15699,12750000.0
2009-05-27 05:05:00,3.16029,3.16062,3.15505,3.1596,13750000.0
2009-05-27 05:06:00,3.15872,3.16109,3.15659,3.16109,12250000.0
2009-05-27 05:07:00,3.16026,3.16075,3.1598,3.16025,9000000.0
2009-05-27 05:08:00,3.15744,3.16031,3.15639,3.15919,7000000.0
2009-05-27 05:09:00,3.15965,3.15994,3.15603,3.15923,15750000.0
2009-05-27 05:10:00,3.16007,3.16077,3.15664,3.15935,11750000.0
2009-05-27 05:11:00,3.16038,3.16089,3.15914,3.1593,7750000.0
2009-05-27 05:12:00,3.15939,3.16105,3.15863,3.15998,11500000.0
2009-05-27 05:13:00,3.16002,3.16049,3.15615,3.15615,7750000.0
2009-05-27 05:14:00,3.15635,3.16164,3.15635,3.16131,5500000.0
2009-05-27 05:15:00,3.1616,3.16186,3.15818,3.16123,8380000.0
2009-05-27 05:16:00,3.16181,3.16242,3.15951,3.16206,15250000.0
2009-05-27 05:17:00,3.16263,3.16263,3.16074,3.16175,6250000.0
2009-05-27 05:18:00,3.16288,3.16288,3.15793,3.15814,8250000.0
2009-05-27 05:19:00,3.16052,3.16267,3.15765,3.1578,11250000.0
2009-05-27 05:20:00,3.16092,3.16092,3.15715,3.15793,10500000.0
2009-05-27 05:21:00,3.16119,3.16143,3.15755,3.16102,18000000.0
2009-05-27 05:22:00,3.16082,3.16082,3.15732,3.15732,7000000.0
2009-05-27 05:23:00,3.1598,3.16097,3.1582,3.15981,7250000.0
2009-05-27 05:24:00,3.15934,3.16135,3.1566,3.15715,7250000.0
2009-05-27 05:25:00,3.16032,3.16101,3.16032,3.16054,5750000.0
2009-05-27 05:26:00,3.16077,3.16077,3.15619,3.15888,9000000.0
2009-05-27 05:27:00,3.16063,3.16063,3.15824,3.16062,9750000.0
2009-05-27 05:28:00,3.15895,3.16027,3.15806,3.15901,5500000.0
2009-05-27 05:29:00,3.15945,3.15979,3.15594,3.15964,14500000.0
2009-05-27 05:30:00,3.15765,3.15974,3.15511,3.15938,5630000.0
2009-05-27 05:31:00,3.15843,3.16017,3.15737,3.15902,7750000.0
2009-05-27 05:32:00,3.16064,3.16064,3.15535,3.15863,12250000.0
2009-05-27 05:33:00,3.15829,3.15927,3.15776,3.15913,8500000.0
2009-05-27 05:34:00,3.15902,3.15906,3.15516,3.15843,6750000.0
2009-05-27 05:35:00,3.15798,3.16114,3.15577,3.1602,5250000.0
2009-05-27 05:36:00,3.16094,3.16094,3.15848,3.15949,7500000.0
2009-05-27 05:37:00,3.15935,3.15935,3.15651,3.15763,5880000.0
2009-05-27 05:38:00,3.15743,3.16066,3.15743,3.15932,13500000.0
2009-05-27 05:39:00,3.15951,3.16056,3.15378,3.1589,9500000.0
2009-05-27 05:40:00,3.15855,3.15855,3.15728,3.15757,5500000.0
2009-05-27 05:41:00,3.15672,3.15784,3.1522,3.15659,13630000.0
2009-05-27 05:42:00,3.15712,3.15712,3.14984,3.15662,8750000.0
2009-05-27 05:43:00,3.15728,3.15827,3.15397,3.1576,5500000.0
2009-05-27 05:44:00,3.15458,3.15905,3.15458,3.15683,11880000.0
2009-05-27 05:45:00,3.15724,3.15758,3.15411,3.15645,9130000.0
2009-05-27 05:46:00,3.15624,3.15699,3.15439,3.15678,10000000.0
2009-05-27 05:47:00,3.15663,3.15711,3.15492,3.15492,7880000.0
2009-05-27 05:48:00,3.15441,3.15693,3.15397,3.15643,11500000.0
2009-05-27 05:49:00,3.15462,3.15685,3.15417,3.15685,6750000.0
2009-05-27 05:50:00,3.15592,3.157,3.15057,3.15224,8880000.0
2009-05-27 05:51:00,3.15457,3.15632,3.15258,3.15507,13500000.0
2009-05-27 05:52:00,3.1557,3.15673,3.15276,3.15571,7000000.0
2009-05-27 05:53:00,3.15675,3.15745,3.15309,3.15745,11130000.0
2009-05-27 05:54:00,3.15616,3.15779,3.15616,3.15779,5750000.0
2009-05-27 05:55:00,3.15792,3.15792,3.15544,3.1555,7250000.0
2009-05-27 05:56:00,3.15657,3.1589,3.15302,3.1579,14750000.0
2009-05-27 05:57:00,3.15881,3.15881,3.15433,3.15457,8750000.0
2009-05-27 05:58:00,3.15765,3.1591,3.15765,3.15805,5500000.0
2009-05-27 05:59:00,3.15618,3.15838,3.15618,3.15825,8750000.0
2009-05-27 06:00:00,3.15391,3.15844,3.15391,3.1574,8130000.0
2009-05-27 06:01:00,3.15814,3.15814,3.15641,3.15797,13130000.0
2009-05-27 06:02:00,3.15787,3.15966,3.15598,3.15774,13250000.0
2009-05-27 06:03:00,3.15638,3.15892,3.15638,3.15892,7250000.0
2009-05-27 06:04:00,3.15832,3.15842,3.15471,3.15495,9750000.0
2009-05-27 06:05:00,3.15861,3.15938,3.15542,3.15938,10000000.0
2009-05-27 06:06:00,3.15626,3.15988,3.15626,3.15988,10750000.0
2009-05-27 06:07:00,3.15858,3.16024,3.15783,3.15961,6250000.0
2009-05-27 06:08:00,3.15834,3.1611,3.15683,3.16059,8500000.0
2009-05-27 06:09:00,3.16076,3.16087,3.1558,3.16018,9000000.0
2009-05-27 06:10:00,3.16053,3.16053,3.15736,3.16049,9130000.0
2009-05-27 06:11:00,3.16131,3.16131,3.15811,3.15899,8000000.0
2009-05-27 06:12:00,3.16027,3.16113,3.1582,3.15828,7000000.0
2009-05-27 06:13:00,3.16136,3.16219,3.15963,3.15963,11250000.0
2009-05-27 06:14:00,3.15783,3.16073,3.15686,3.15875,10750000.0
2009-05-27 06:15:00,3.1607,3.16143,3.15807,3.16136,6880000.0
2009-05-27 06:16:00,3.16034,3.1618,3.15833,3.16069,17880000.0
2009-05-27 06:17:00,3.16061,3.16097,3.15901,3.15914,8750000.0
2009-05-27 06:18:00,3.15974,3.1618,3.15889,3.161,7750000.0
2009-05-27 06:19:00,3.15873,3.16148,3.15873,3.1598,8250000.0
2009-05-27 06:20:00,3.15886,3.16068,3.15561,3.1598,10880000.0
2009-05-27 06:21:00,3.15999,3.16062,3.15652,3.15652,8130000.0
2009-05-27 06:22:00,3.15966,3.16044,3.15575,3.16038,11130000.0
2009-05-27 06:23:00,3.15828,3.16212,3.15828,3.1614,6250000.0
2009-05-27 06:24:00,3.15744,3.1612,3.15564,3.15771,10750000.0
2009-05-27 06:25:00,3.16105,3.16116,3.15668,3.1603,7750000.0
2009-05-27 06:26:00,3.1604,3.16092,3.15702,3.16092,8500000.0
2009-05-27 06:27:00,3.16169,3.16197,3.15859,3.16023,9880000.0
2009-05-27 06:28:00,3.16156,3.16156,3.15664,3.15964,5500000.0
2009-05-27 06:29:00,3.16229,3.16229,3.157,3.15941,7250000.0
2009-05-27 06:30:00,3.16017,3.16106,3.15707,3.15707,10630000.0
2009-05-27 06:31:00,3.16007,3.1603,3.1568,3.15878,10630000.0
2009-05-27 06:32:00,3.1598,3.16151,3.15643,3.16014,7500000.0
2009-05-27 06:33:00,3.16109,3.16177,3.15982,3.16157,13750000.0
2009-05-27 06:34:00,3.16195,3.16195,3.15955,3.15955,9250000.0
2009-05-27 06:35:00,3.16087,3.1621,3.15875,3.1621,8500000.0
2009-05-27 06:36:00,3.16116,3.16128,3.15823,3.15823,5750000.0
2009-05-27 06:37:00,3.16209,3.16209,3.15709,3.15979,14000000.0
2009-05-27 06:38:00,3.15687,3.16065,3.15553,3.1603,9500000.0
2009-05-27 06:39:00,3.16086,3.16086,3.15832,3.15932,7000000.0
2009-05-27 06:40:00,3.15999,3.16068,3.15727,3.15964,7250000.0
2009-05-27 06:41:00,3.15921,3.16085,3.15627,3.16021,8250000.0
2009-05-27 06:42:00,3.15958,3.16056,3.15757,3.16056,7500000.0
2009-05-27 06:43:00,3.15978,3.16077,3.15863,3.15992,12380000.0
2009-05-27 06:44:00,3.15987,3.15987,3.15664,3.15668,16000000.0
2009-05-27 06:45:00,3.16088,3.16088,3.15691,3.15825,8880000.0
2009-05-27 06:46:00,3.16061,3.16094,3.15507,3.15837,9500000.0
2009-05-27 06:47:00,3.15994,3.16,3.15346,3.16,10750000.0
2009-05-27 06:48:00,3.15907,3.16016,3.15621,3.15621,13000000.0
2009-05-27 06:49:00,3.15834,3.16011,3.15521,3.15892,10250000.0
2009-05-27 06:50:00,3.15635,3.16019,3.1563,3.15963,7000000.0
2009-05-27 06:51:00,3.16034,3.1607,3.15864,3.16049,8500000.0
2009-05-27 06:52:00,3.16079,3.16125,3.16007,3.16007,10500000.0
2009-05-27 06:53:00,3.15928,3.16012,3.15488,3.15566,8250000.0
2009-05-27 06:54:00,3.15927,3.15977,3.15396,3.15933,14250000.0
2009-05-27 06:55:00,3.15928,3.15966,3.1546,3.15702,16750000.0
2009-05-27 06:56:00,3.15931,3.16069,3.15606,3.15925,8250000.0
2009-05-27 06:57:00,3.15749,3.15979,3.15653,3.15813,10750000.0
2009-05-27 06:58:00,3.15665,3.16159,3.15481,3.15796,7000000.0
2009-05-27 06:59:00,3.15781,3.15887,3.15715,3.15886,8250000.0
2009-05-27 07:00:00,3.158,3.16056,3.15656,3.15842,6000000.0
2009-05-27 07:01:00,3.15685,3.16107,3.15575,3.16107,6380000.0
2009-05-27 07:02:00,3.16044,3.16163,3.15586,3.15685,8250000.0
2009-05-27 07:03:00,3.15887,3.16075,3.15459,3.158,6000000.0
2009-05-27 07:04:00,3.16029,3.16269,3.15853,3.15858,13130000.0
2009-05-27 07:05:00,3.15572,3.1589,3.15408,3.1589,18250000.0
2009-05-27 07:06:00,3.15942,3.15948,3.15614,3.15878,7500000.0
2009-05-27 07:07:00,3.15529,3.15994,3.15529,3.15975,8130000.0
2009-05-27 07:08:00,3.15973,3.16254,3.1585,3.16254,6000000.0
2009-05-27 07:09:00,3.16398,3.16398,3.1583,3.15946,10750000.0
2009-05-27 07:10:00,3.16033,3.16336,3.15794,3.16059,14000000.0
2009-05-27 07:11:00,3.16006,3.16065,3.15892,3.15892,10250000.0
2009-05-27 07:12:00,3.15789,3.16314,3.15789,3.15993,6500000.0
2009-05-27 07:13:00,3.15619,3.16267,3.15619,3.15878,11250000.0
2009-05-27 07:14:00,3.15916,3.16045,3.15916,3.16045,5500000.0
2009-05-27 07:15:00,3.1603,3.16323,3.15966,3.15966,11000000.0
2009-05-27 07:16:00,3.16024,3.16276,3.1586,3.16129,7250000.0
2009-05-27 07:17:00,3.16103,3.16156,3.15558,3.15701,11500000.0
2009-05-27 07:18:00,3.161,3.16444,3.16055,3.1608,11500000.0
2009-05-27 07:19:00,3.158,3.16301,3.158,3.15817,6750000.0
2009-05-27 07:20:00,3.15971,3.16206,3.15971,3.16016,10250000.0
2009-05-27 07:21:00,3.16215,3.16331,3.15783,3.16032,12250000.0
2009-05-27 07:22:00,3.16117,3.16117,3.15617,3.16066,10000000.0
2009-05-27 07:23:00,3.16223,3.1645,3.16139,3.16158,13000000.0
2009-05-27 07:24:00,3.16005,3.16322,3.15852,3.15852,10750000.0
2009-05-27 07:25:00,3.16306,3.16312,3.15886,3.16085,15750000.0
2009-05-27 07:26:00,3.15938,3.16242,3.15714,3.15714,9130000.0
2009-05-27 07:27:00,3.15781,3.1639,3.15781,3.16033,14500000.0
2009-05-27 07:28:00,3.16023,3.16072,3.15724,3.15753,12750000.0
2009-05-27 07:29:00,3.16234,3.16382,3.16056,3.16138,8750000.0
2009-05-27 07:30:00,3.16263,3.16447,3.15826,3.15839,9250000.0
2009-05-27 07:31:00,3.16191,3.16259,3.15293,3.16209,13000000.0
2009-05-27 07:32:00,3.16417,3.16564,3.16112,3.16289,6630000.0
2009-05-27 07:33:00,3.1641,3.16436,3.15619,3.16383,7500000.0
2009-05-27 07:34:00,3.15922,3.16545,3.15922,3.1632,8630000.0
2009-05-27 07:35:00,3.15873,3.16338,3.1576,3.16256,10380000.0
2009-05-27 07:36:00,3.16231,3.16338,3.15573,3.16217,13000000.0
2009-05-27 07:37:00,3.16211,3.16482,3.16108,3.16233,8000000.0
2009-05-27 07:38:00,3.16256,3.16286,3.15142,3.16118,12250000.0
2009-05-27 07:39:00,3.16107,3.16492,3.16107,3.16153,7500000.0
2009-05-27 07:40:00,3.16386,3.16386,3.15673,3.1595,8380000.0
2009-05-27 07:41:00,3.16027,3.16232,3.15323,3.16146,12000000.0
2009-05-27 07:42:00,3.15643,3.16048,3.15616,3.1579,9630000.0
2009-05-27 07:43:00,3.15635,3.16014,3.15105,3.15898,11880000.0
2009-05-27 07:44:00,3.1549,3.16127,3.1549,3.15916,11750000.0
2009-05-27 07:45:00,3.15516,3.16088,3.15516,3.15929,7000000.0
2009-05-27 07:46:00,3.15288,3.15814,3.15288,3.15474,10500000.0
2009-05-27 07:47:00,3.15208,3.15599,3.15128,3.15326,9500000.0
2009-05-27 07:48:00,3.15495,3.15556,3.14962,3.15389,8500000.0
2009-05-27 07:49:00,3.15159,3.15544,3.14921,3.15121,7000000.0
2009-05-27 07:50:00,3.15374,3.15736,3.14788,3.15736,10500000.0
2009-05-27 07:51:00,3.15495,3.15547,3.15342,3.15497,6250000.0
2009-05-27 07:52:00,3.15556,3.15556,3.14765,3.15429,9880000.0
2009-05-27 07:53:00,3.15678,3.15724,3.1533,3.15597,8760000.0
2009-05-27 07:54:00,3.1564,3.15788,3.14466,3.15652,15000000.0
2009-05-27 07:55:00,3.15678,3.16208,3.15618,3.16016,6630000.0
2009-05-27 07:56:00,3.15981,3.16508,3.15949,3.16338,9000000.0
2009-05-27 07:57:00,3.16232,3.16232,3.15906,3.16218,6000000.0
2009-05-27 07:58:00,3.16202,3.16244,3.15676,3.16134,11500000.0
2009-05-27 07:59:00,3.16105,3.1621,3.15334,3.15875,13750000.0
2009-05-27 08:00:00,3.16193,3.16295,3.157,3.16086,5500000.0
2009-05-27 08:01:00,3.1599,3.1622,3.15867,3.16025,9630000.0
2009-05-27 08:02:00,3.16145,3.16187,3.15614,3.15777,9510000.0
2009-05-27 08:03:00,3.15933,3.162,3.15609,3.16066,10880000.0
2009-05-27 08:04:00,3.16006,3.16295,3.15901,3.1598,9500000.0
2009-05-27 08:05:00,3.15767,3.15921,3.15487,3.15805,13250000.0
2009-05-27 08:06:00,3.15837,3.16093,3.15552,3.15816,12500000.0
2009-05-27 08:07:00,3.15771,3.15988,3.15771,3.15868,6630000.0
2009-05-27 08:08:00,3.15924,3.1602,3.1581,3.15899,5500000.0
2009-05-27 08:09:00,3.15612,3.16185,3.15612,3.15956,6000000.0
2009-05-27 08:10:00,3.15328,3.1602,3.15328,3.1587,9000000.0
2009-05-27 08:11:00,3.15682,3.16068,3.15279,3.15964,10250000.0
2009-05-27 08:12:00,3.16032,3.16266,3.15731,3.15863,8250000.0
2009-05-27 08:13:00,3.15767,3.16141,3.15729,3.15926,10750000.0
2009-05-27 08:14:00,3.16141,3.16169,3.15462,3.15828,7250000.0
2009-05-27 08:15:00,3.15993,3.16174,3.15839,3.15913,5500000.0
2009-05-27 08:16:00,3.15949,3.16125,3.15593,3.15911,8000000.0
2009-05-27 08:17:00,3.15943,3.16117,3.15635,3.15904,9130000.0
2009-05-27 08:18:00,3.15614,3.16218,3.15614,3.1569,12130000.0
2009-05-27 08:19:00,3.1591,3.16063,3.15805,3.15921,10250000.0
2009-05-27 08:20:00,3.15898,3.16053,3.15551,3.15551,8500000.0
2009-05-27 08:21:00,3.15826,3.16115,3.15808,3.15956,7750000.0
2009-05-27 08:22:00,3.16025,3.16267,3.15866,3.15913,12250000.0
2009-05-27 08:23:00,3.16031,3.16311,3.15709,3.16019,10750000.0
2009-05-27 08:24:00,3.16236,3.16354,3.16211,3.16211,5500000.0
2009-05-27 08:25:00,3.1608,3.16866,3.16037,3.16726,9000000.0
2009-05-27 08:26:00,3.16473,3.17065,3.16473,3.16945,14500000.0
2009-05-27 08:27:00,3.16851,3.17047,3.16589,3.16955,7000000.0
2009-05-27 08:28:00,3.16993,3.17151,3.16331,3.16864,6630000.0
2009-05-27 08:29:00,3.16655,3.17235,3.16655,3.17078,10880000.0
2009-05-27 08:30:00,3.16855,3.17147,3.16621,3.16937,8880000.0
2009-05-27 08:31:00,3.17016,3.17095,3.1685,3.16952,9000000.0
2009-05-27 08:32:00,3.16988,3.17166,3.16296,3.16786,7250000.0
2009-05-27 08:33:00,3.17083,3.1712,3.16664,3.16664,14500000.0
2009-05-27 08:34:00,3.16878,3.17016,3.16388,3.16388,7750000.0
2009-05-27 08:35:00,3.16788,3.16842,3.16213,3.16433,11500000.0
2009-05-27 08:36:00,3.16561,3.16782,3.1653,3.16627,6250000.0
2009-05-27 08:37:00,3.16535,3.16842,3.16454,3.16575,8500000.0
2009-05-27 08:38:00,3.16474,3.16717,3.16412,3.16583,6000000.0
2009-05-27 08:39:00,3.16593,3.16593,3.162,3.162,7000000.0
2009-05-27 08:40:00,3.16157,3.16592,3.16157,3.16531,7750000.0
2009-05-27 08:41:00,3.16307,3.16605,3.15926,3.15926,7000000.0
2009-05-27 08:42:00,3.16034,3.16348,3.15587,3.16264,12500000.0
2009-05-27 08:43:00,3.16311,3.1656,3.16184,3.16401,9500000.0
2009-05-27 08:44:00,3.16391,3.16614,3.16017,3.16343,7750000.0
2009-05-27 08:45:00,3.16177,3.16369,3.15707,3.16106,11750000.0
2009-05-27 08:46:00,3.16305,3.16432,3.158,3.16432,11630000.0
2009-05-27 08:47:00,3.16024,3.16235,3.15523,3.15523,7500000.0
2009-05-27 08:48:00,3.15475,3.15978,3.15387,3.15961,9380000.0
2009-05-27 08:49:00,3.15706,3.15997,3.15706,3.1594,9500000.0
2009-05-27 08:50:00,3.16,3.16115,3.15786,3.15913,5500000.0
2009-05-27 08:51:00,3.16226,3.16268,3.15575,3.15784,16000000.0
2009-05-27 08:52:00,3.15634,3.16231,3.15634,3.16143,5250000.0
2009-05-27 08:53:00,3.16358,3.16404,3.15987,3.1621,19130000.0
2009-05-27 08:54:00,3.1621,3.16377,3.15961,3.15961,6760000.0
2009-05-27 08:55:00,3.15884,3.16315,3.15688,3.16091,10750000.0
2009-05-27 08:56:00,3.16092,3.1617,3.15883,3.15883,6750000.0
2009-05-27 08:57:00,3.15919,3.15931,3.15513,3.1573,9250000.0
2009-05-27 08:58:00,3.15766,3.15912,3.1507,3.15798,10250000.0
2009-05-27 08:59:00,3.15815,3.1595,3.15567,3.15567,9250000.0
2009-05-27 09:00:00,3.15646,3.15882,3.15396,3.15698,8500000.0
2009-05-27 09:01:00,3.15545,3.16021,3.15545,3.1587,13250000.0
2009-05-27 09:02:00,3.15642,3.15937,3.15349,3.15349,8750000.0
2009-05-27 09:03:00,3.15693,3.16108,3.155,3.15679,14500000.0
2009-05-27 09:04:00,3.15454,3.15711,3.15318,3.1538,5500000.0
2009-05-27 09:05:00,3.14944,3.15641,3.14944,3.15531,9250000.0
2009-05-27 09:06:00,3.15398,3.1559,3.15207,3.1549,9750000.0
2009-05-27 09:07:00,3.15589,3.15589,3.15293,3.15522,12500000.0
2009-05-27 09:08:00,3.15378,3.15378,3.15027,3.151,8500000.0
2009-05-27 09:09:00,3.1508,3.15266,3.15034,3.15034,5500000.0
2009-05-27 09:10:00,3.14731,3.15344,3.14657,3.15115,8250000.0
2009-05-27 09:11:00,3.14875,3.15031,3.14372,3.15013,8380000.0
2009-05-27 09:12:00,3.14979,3.15116,3.14873,3.15109,10000000.0
2009-05-27 09:13:00,3.1473,3.15186,3.1439,3.15081,5750000.0
2009-05-27 09:14:00,3.1491,3.15064,3.14641,3.1493,10500000.0
2009-05-27 09:15:00,3.14791,3.15007,3.14544,3.14877,8750000.0
2009-05-27 09:16:00,3.14733,3.15023,3.14543,3.14859,9380000.0
2009-05-27 09:17:00,3.1512,3.15133,3.1449,3.15061,15750000.0
2009-05-27 09:18:00,3.1486,3.14892,3.14443,3.1467,7880000.0
2009-05-27 09:19:00,3.14603,3.14956,3.14603,3.1469,10500000.0
2009-05-27 09:20:00,3.14851,3.15222,3.14661,3.15069,13130000.0
2009-05-27 09:21:00,3.14743,3.15081,3.1457,3.14818,10000000.0
2009-05-27 09:22:00,3.1507,3.1507,3.14051,3.1491,15500000.0
2009-05-27 09:23:00,3.15151,3.15189,3.14688,3.14832,7250000.0
2009-05-27 09:24:00,3.1517,3.1517,3.14545,3.15099,12250000.0
2009-05-27 09:25:00,3.15101,3.1517,3.14883,3.14912,11380000.0
2009-05-27 09:26:00,3.15202,3.15242,3.14755,3.15212,11500000.0
2009-05-27 09:27:00,3.14942,3.15367,3.14923,3.15367,6750000.0
2009-05-27 09:28:00,3.15252,3.15646,3.152,3.15343,8500000.0
2009-05-27 09:29:00,3.15392,3.15578,3.15223,3.15451,17000000.0
2009-05-27 09:30:00,3.15569,3.15614,3.14936,3.15364,6250000.0
2009-05-27 09:31:00,3.1529,3.15385,3.15025,3.15107,11500000.0
2009-05-27 09:32:00,3.15363,3.1542,3.14946,3.1542,8250000.0
2009-05-27 09:33:00,3.15259,3.15331,3.14897,3.15211,6250000.0
2009-05-27 09:34:00,3.15223,3.15371,3.15129,3.15349,12000000.0
2009-05-27 09:35:00,3.15345,3.15345,3.15019,3.15019,6000000.0
2009-05-27 09:36:00,3.15054,3.15475,3.14866,3.15162,11500000.0
2009-05-27 09:37:00,3.1549,3.15612,3.15098,3.15326,9250000.0
2009-05-27 09:38:00,3.15581,3.15632,3.15295,3.15439,15880000.0
2009-05-27 09:39:00,3.15757,3.15757,3.15175,3.15495,10630000.0
2009-05-27 09:40:00,3.1564,3.15762,3.14849,3.15762,11880000.0
2009-05-27 09:41:00,3.15738,3.15809,3.15406,3.15658,5500000.0
2009-05-27 09:42:00,3.1568,3.15779,3.15362,3.15572,11750000.0
2009-05-27 09:43:00,3.15758,3.16004,3.15517,3.15735,6750000.0
2009-05-27 09:44:00,3.159,3.15909,3.157,3.15727,10380000.0
2009-05-27 09:45:00,3.15677,3.15964,3.15387,3.15964,8750000.0
2009-05-27 09:46:00,3.15738,3.15955,3.15699,3.15955,10750000.0
2009-05-27 09:47:00,3.15991,3.15991,3.15449,3.15602,5250000.0
2009-05-27 09:48:00,3.15631,3.15889,3.15565,3.15566,10750000.0
2009-05-27 09:49:00,3.15801,3.15807,3.15429,3.15639,10750000.0
2009-05-27 09:50:00,3.15597,3.15616,3.14989,3.15616,8250000.0
2009-05-27 09:51:00,3.1539,3.15502,3.15118,3.15118,6630000.0
2009-05-27 09:52:00,3.15351,3.15582,3.15227,3.15582,7750000.0
2009-05-27 09:53:00,3.15587,3.15851,3.15288,3.15851,10510000.0
2009-05-27 09:54:00,3.15552,3.15793,3.15193,3.15673,10500000.0
2009-05-27 09:55:00,3.15717,3.15854,3.15224,3.1562,12750000.0
2009-05-27 09:56:00,3.15352,3.15849,3.15352,3.15672,9000000.0
2009-05-27 09:57:00,3.15784,3.15967,3.15561,3.15824,15750000.0
2009-05-27 09:58:00,3.15579,3.15857,3.15335,3.15841,7500000.0
2009-05-27 09:59:00,3.15678,3.15921,3.15444,3.15536,9250000.0
2009-05-27 10:00:00,3.15617,3.15617,3.15211,3.15211,10750000.0
2009-05-27 10:01:00,3.15693,3.15783,3.15413,3.1555,9000000.0
2009-05-27 10:02:00,3.15599,3.15787,3.15046,3.1552,14770000.0
2009-05-27 10:03:00,3.15816,3.15968,3.15398,3.1565,14250000.0
2009-05-27 10:04:00,3.15835,3.15971,3.15497,3.15598,9000000.0
2009-05-27 10:05:00,3.15665,3.15974,3.15205,3.15794,12750000.0
2009-05-27 10:06:00,3.15697,3.16017,3.15647,3.15975,8880000.0
2009-05-27 10:07:00,3.15899,3.16061,3.15579,3.15923,10250000.0
2009-05-27 10:08:00,3.15726,3.16029,3.15602,3.16029,6250000.0
2009-05-27 10:09:00,3.15354,3.16035,3.15251,3.1569,13000000.0
2009-05-27 10:10:00,3.16098,3.16195,3.15828,3.1595,10500000.0
2009-05-27 10:11:00,3.1616,3.16256,3.15629,3.15629,5750000.0
2009-05-27 10:12:00,3.16203,3.16633,3.16163,3.16532,10630000.0
2009-05-27 10:13:00,3.1663,3.17076,3.16325,3.16813,8000000.0
2009-05-27 10:14:00,3.16655,3.17059,3.1646,3.16907,10500000.0
2009-05-27 10:15:00,3.16574,3.1697,3.16414,3.16697,14750000.0
2009-05-27 10:16:00,3.16836,3.16873,3.16708,3.16708,9130000.0
2009-05-27 10:17:00,3.16833,3.17006,3.1668,3.16858,7380000.0
2009-05-27 10:18:00,3.16751,3.16975,3.16567,3.16774,12500000.0
2009-05-27 10:19:00,3.16704,3.16982,3.16542,3.16982,5250000.0
2009-05-27 10:20:00,3.16726,3.16953,3.16559,3.16749,9000000.0
2009-05-27 10:21:00,3.16912,3.16993,3.16616,3.16802,11000000.0
2009-05-27 10:22:00,3.16861,3.16861,3.1659,3.16711,6000000.0
2009-05-27 10:23:00,3.16567,3.16619,3.16018,3.16563,8500000.0
2009-05-27 10:24:00,3.16506,3.16711,3.16214,3.16393,12630000.0
2009-05-27 10:25:00,3.16702,3.16797,3.16501,3.16694,7750000.0
2009-05-27 10:26:00,3.16445,3.16849,3.16355,3.16806,6000000.0
2009-05-27 10:27:00,3.16637,3.1681,3.16185,3.16753,9000000.0
2009-05-27 10:28:00,3.16274,3.16898,3.16274,3.16832,13000000.0
2009-05-27 10:29:00,3.16621,3.16734,3.1639,3.16524,9500000.0
2009-05-27 10:30:00,3.16905,3.16905,3.16096,3.16238,10000000.0
2009-05-27 10:31:00,3.16404,3.16652,3.16092,3.16092,11000000.0
2009-05-27 10:32:00,3.16502,3.16584,3.16308,3.16584,7750000.0
2009-05-27 10:33:00,3.16437,3.16647,3.15818,3.164,15880000.0
2009-05-27 10:34:00,3.16518,3.16585,3.16103,3.16343,10500000.0
2009-05-27 10:35:00,3.16299,3.1648,3.15948,3.15948,13500000.0
2009-05-27 10:36:00,3.1643,3.16496,3.16033,3.16496,15000000.0
2009-05-27 10:37:00,3.16292,3.1657,3.16219,3.1638,12130000.0
2009-05-27 10:38:00,3.16161,3.16441,3.16014,3.16249,5630000.0
2009-05-27 10:39:00,3.16513,3.16553,3.16389,3.16478,5250000.0
2009-05-27 10:40:00,3.16624,3.16641,3.16196,3.16196,13250000.0
2009-05-27 10:41:00,3.16133,3.16546,3.16036,3.16036,7750000.0
2009-05-27 10:42:00,3.16274,3.16537,3.16274,3.164,8000000.0
2009-05-27 10:43:00,3.16608,3.16608,3.16146,3.16391,10750000.0
2009-05-27 10:44:00,3.16154,3.16506,3.15846,3.16369,7750000.0
2009-05-27 10:45:00,3.16469,3.16689,3.1613,3.16467,6630000.0
2009-05-27 10:46:00,3.16417,3.16616,3.16323,3.16523,12880000.0
2009-05-27 10:47:00,3.16483,3.16645,3.1616,3.16371,12750000.0
2009-05-27 10:48:00,3.16414,3.16574,3.16405,3.16574,5500000.0
2009-05-27 10:49:00,3.1642,3.16656,3.16133,3.16656,12500000.0
2009-05-27 10:50:00,3.16701,3.16953,3.16512,3.16512,8500000.0
2009-05-27 10:51:00,3.16589,3.16727,3.16134,3.16535,10880000.0
2009-05-27 10:52:00,3.1686,3.16919,3.1657,3.16919,7000000.0
2009-05-27 10:53:00,3.1682,3.16889,3.16329,3.1667,7750000.0
2009-05-27 10:54:00,3.16602,3.16869,3.16573,3.16573,9250000.0
2009-05-27 10:55:00,3.16452,3.16697,3.16258,3.16486,12500000.0
2009-05-27 10:56:00,3.16657,3.16729,3.16154,3.16466,13630000.0
2009-05-27 10:57:00,3.16518,3.16681,3.16316,3.16479,9250000.0
2009-05-27 10:58:00,3.1651,3.16617,3.16251,3.16462,8750000.0
2009-05-27 10:59:00,3.16304,3.16575,3.16303,3.16348,8250000.0
2009-05-27 11:00:00,3.16331,3.16428,3.16073,3.16236,10250000.0
2009-05-27 11:01:00,3.16469,3.16535,3.15987,3.16146,8500000.0
2009-05-27 11:02:00,3.16475,3.16623,3.16371,3.16623,7000000.0
2009-05-27 11:03:00,3.1657,3.16701,3.16277,3.1651,9500000.0
2009-05-27 11:04:00,3.16575,3.16754,3.1625,3.16674,8250000.0
2009-05-27 11:05:00,3.16728,3.16929,3.16338,3.16754,7250000.0
2009-05-27 11:06:00,3.16931,3.17021,3.16508,3.16911,14500000.0
2009-05-27 11:07:00,3.16754,3.17021,3.16754,3.16899,7750000.0
2009-05-27 11:08:00,3.17009,3.17009,3.16478,3.16478,8130000.0
2009-05-27 11:09:00,3.16657,3.16895,3.16652,3.1685,6880000.0
2009-05-27 11:10:00,3.16917,3.17056,3.16426,3.17047,16000000.0
2009-05-27 11:11:00,3.16907,3.17097,3.16777,3.17082,7500000.0
2009-05-27 11:12:00,3.16983,3.16983,3.16705,3.16978,16250000.0
2009-05-27 11:13:00,3.16844,3.16992,3.16569,3.16992,7500000.0
2009-05-27 11:14:00,3.16975,3.17027,3.16574,3.16574,7750000.0
2009-05-27 11:15:00,3.17157,3.17335,3.16805,3.17199,8250000.0
2009-05-27 11:16:00,3.17061,3.17482,3.16952,3.17236,12000000.0
2009-05-27 11:17:00,3.17174,3.17345,3.1698,3.17178,6500000.0
2009-05-27 11:18:00,3.17198,3.17391,3.16791,3.169,6250000.0
2009-05-27 11:19:00,3.17005,3.17121,3.16759,3.16829,7000000.0
2009-05-27 11:20:00,3.16998,3.17222,3.16542,3.17222,10250000.0
2009-05-27 11:21:00,3.16975,3.17129,3.16313,3.16976,14750000.0
2009-05-27 11:22:00,3.17055,3.17055,3.16401,3.16566,8130000.0
2009-05-27 11:23:00,3.16817,3.17127,3.16594,3.16909,15500000.0
2009-05-27 11:24:00,3.16955,3.17267,3.16609,3.16915,14250000.0
2009-05-27 11:25:00,3.17188,3.17188,3.16381,3.16622,14130000.0
2009-05-27 11:26:00,3.17033,3.17112,3.16758,3.17112,8250000.0
2009-05-27 11:27:00,3.16797,3.17006,3.16581,3.17006,11380000.0
2009-05-27 11:28:00,3.17061,3.17061,3.16366,3.16691,10750000.0
2009-05-27 11:29:00,3.16595,3.1686,3.16387,3.1686,7250000.0
2009-05-27 11:30:00,3.16869,3.17024,3.16581,3.17024,8000000.0
2009-05-27 11:31:00,3.17195,3.17195,3.1681,3.16871,8630000.0
2009-05-27 11:32:00,3.16934,3.17138,3.16851,3.16898,13250000.0
2009-05-27 11:33:00,3.16844,3.17149,3.16833,3.16949,13250000.0
2009-05-27 11:34:00,3.16662,3.17081,3.16662,3.16928,8130000.0
2009-05-27 11:35:00,3.16676,3.17089,3.16676,3.17035,7750000.0
2009-05-27 11:36:00,3.1678,3.17109,3.16748,3.17109,7750000.0
2009-05-27 11:37:00,3.16809,3.17072,3.16639,3.16639,8250000.0
2009-05-27 11:38:00,3.16626,3.16957,3.16626,3.168,5500000.0
2009-05-27 11:39:00,3.1678,3.17024,3.16685,3.16766,13630000.0
2009-05-27 11:40:00,3.16819,3.17058,3.16613,3.16818,7380000.0
2009-05-27 11:41:00,3.17023,3.17104,3.16541,3.16817,8250000.0
2009-05-27 11:42:00,3.17034,3.17071,3.16747,3.17071,17000000.0
2009-05-27 11:43:00,3.16575,3.1703,3.16193,3.16869,8000000.0
2009-05-27 11:44:00,3.17182,3.17182,3.16929,3.17087,8500000.0
2009-05-27 11:45:00,3.17126,3.17224,3.16408,3.17086,9250000.0
2009-05-27 11:46:00,3.17313,3.17332,3.16838,3.17088,10000000.0
2009-05-27 11:47:00,3.17375,3.17401,3.17138,3.17364,8500000.0
2009-05-27 11:48:00,3.17047,3.17302,3.16957,3.17143,5750000.0
2009-05-27 11:49:00,3.16989,3.1729,3.16593,3.17024,7500000.0
2009-05-27 11:50:00,3.17123,3.17349,3.16952,3.16952,12130000.0
2009-05-27 11:51:00,3.16864,3.17317,3.16689,3.16872,13130000.0
2009-05-27 11:52:00,3.17151,3.17383,3.1698,3.17383,10380000.0
2009-05-27 11:53:00,3.17153,3.1736,3.16747,3.17099,6750000.0
2009-05-27 11:54:00,3.17356,3.17356,3.17132,3.17252,6500000.0
2009-05-27 11:55:00,3.17135,3.17209,3.16451,3.16918,8500000.0
2009-05-27 11:56:00,3.16882,3.17093,3.16626,3.16831,11750000.0
2009-05-27 11:57:00,3.17086,3.17197,3.16779,3.1692,12260000.0
2009-05-27 11:58:00,3.17091,3.17177,3.16736,3.17002,6250000.0
2009-05-27 11:59:00,3.17046,3.17273,3.16925,3.17273,10510000.0
2009-05-27 12:00:00,3.17253,3.17262,3.16754,3.17018,12380000.0
2009-05-27 12:01:00,3.17312,3.17312,3.16945,3.17244,7500000.0
2009-05-27 12:02:00,3.17211,3.17238,3.16819,3.17012,9500000.0
2009-05-27 12:03:00,3.16992,3.17165,3.16878,3.1689,7500000.0
2009-05-27 12:04:00,3.16994,3.17347,3.16876,3.17336,6250000.0
2009-05-27 12:05:00,3.17421,3.17421,3.17059,3.17085,8880000.0
2009-05-27 12:06:00,3.17038,3.17343,3.1691,3.16971,10750000.0
2009-05-27 12:07:00,3.17072,3.17394,3.16997,3.17259,8250000.0
2009-05-27 12:08:00,3.17456,3.17456,3.16869,3.1705,7000000.0
2009-05-27 12:09:00,3.17217,3.1755,3.16957,3.17473,8250000.0
2009-05-27 12:10:00,3.17467,3.17501,3.16862,3.17501,10500000.0
2009-05-27 12:11:00,3.17495,3.17504,3.16962,3.17129,9500000.0
2009-05-27 12:12:00,3.17334,3.17573,3.17253,3.17282,7000000.0
2009-05-27 12:13:00,3.17159,3.17465,3.16906,3.17239,6250000.0
2009-05-27 12:14:00,3.17464,3.17561,3.171,3.17561,8250000.0
2009-05-27 12:15:00,3.17101,3.17383,3.17029,3.17198,8250000.0
2009-05-27 12:16:00,3.17031,3.17563,3.16942,3.17516,9500000.0
2009-05-27 12:17:00,3.17656,3.17656,3.17139,3.17307,9500000.0
2009-05-27 12:18:00,3.17542,3.17542,3.16937,3.17276,10000000.0
2009-05-27 12:19:00,3.17338,3.17465,3.16827,3.17255,6250000.0
2009-05-27 12:20:00,3.17326,3.17422,3.16923,3.17192,7750000.0
2009-05-27 12:21:00,3.16976,3.17563,3.16737,3.17277,13500000.0
2009-05-27 12:22:00,3.17514,3.17712,3.17207,3.17704,11250000.0
2009-05-27 12:23:00,3.17482,3.17775,3.17319,3.17546,7750000.0
2009-05-27 12:24:00,3.1747,3.17702,3.17349,3.17462,13750000.0
2009-05-27 12:25:00,3.17373,3.17607,3.17218,3.1751,6000000.0
2009-05-27 12:26:00,3.17177,3.17566,3.1679,3.17566,12000000.0
2009-05-27 12:27:00,3.17643,3.17643,3.17197,3.17319,8750000.0
2009-05-27 12:28:00,3.17673,3.17673,3.17214,3.17598,12000000.0
2009-05-27 12:29:00,3.17338,3.17713,3.17151,3.17183,12750000.0
2009-05-27 12:30:00,3.17659,3.17804,3.17382,3.17382,7000000.0
2009-05-27 12:31:00,3.17518,3.17738,3.17518,3.17541,7000000.0
2009-05-27 12:32:00,3.17798,3.17865,3.17201,3.17423,8750000.0
2009-05-27 12:33:00,3.17538,3.17833,3.17255,3.17459,9500000.0
2009-05-27 12:34:00,3.17872,3.17872,3.17255,3.17777,12500000.0
2009-05-27 12:35:00,3.17725,3.1781,3.1734,3.1781,8250000.0
2009-05-27 12:36:00,3.17881,3.17881,3.17302,3.17647,9500000.0
2009-05-27 12:37:00,3.17776,3.17966,3.1737,3.1737,12750000.0
2009-05-27 12:38:00,3.17931,3.17983,3.1763,3.17983,6000000.0
2009-05-27 12:39:00,3.18066,3.18545,3.17974,3.18545,10250000.0
2009-05-27 12:40:00,3.18403,3.18848,3.18403,3.18817,8260000.0
2009-05-27 12:41:00,3.1889,3.1889,3.18166,3.18411,9750000.0
2009-05-27 12:42:00,3.18746,3.18802,3.18422,3.18422,8250000.0
2009-05-27 12:43:00,3.1839,3.18714,3.1828,3.1828,11500000.0
2009-05-27 12:44:00,3.18307,3.18429,3.17794,3.18314,9250000.0
2009-05-27 12:45:00,3.18199,3.18475,3.18199,3.18475,13750000.0
2009-05-27 12:46:00,3.18415,3.18511,3.18304,3.18332,5750000.0
2009-05-27 12:47:00,3.18274,3.18406,3.18055,3.18055,8000000.0
2009-05-27 12:48:00,3.1831,3.18356,3.17347,3.18134,10130000.0
2009-05-27 12:49:00,3.17875,3.18212,3.17816,3.18173,7750000.0
2009-05-27 12:50:00,3.17854,3.18197,3.17854,3.18187,12250000.0
2009-05-27 12:51:00,3.18218,3.18244,3.1766,3.17855,10000000.0
2009-05-27 12:52:00,3.18019,3.18038,3.17191,3.17191,10000000.0
2009-05-27 12:53:00,3.17782,3.18008,3.17725,3.17859,8500000.0
2009-05-27 12:54:00,3.18094,3.18119,3.17705,3.1788,10750000.0
2009-05-27 12:55:00,3.17909,3.18088,3.17693,3.17852,8500000.0
2009-05-27 12:56:00,3.17778,3.18062,3.17438,3.18062,15250000.0
2009-05-27 12:57:00,3.18062,3.18163,3.17622,3.17885,8500000.0
2009-05-27 12:58:00,3.18041,3.18064,3.17588,3.18064,7750000.0
2009-05-27 12:59:00,3.17853,3.1801,3.17183,3.1801,11500000.0
2009-05-27 13:00:00,3.18121,3.18121,3.1736,3.17793,11250000.0
2009-05-27 13:01:00,3.17825,3.17908,3.17265,3.17528,8130000.0
2009-05-27 13:02:00,3.17854,3.17854,3.17473,3.17763,10500000.0
2009-05-27 13:03:00,3.17335,3.17929,3.17148,3.17929,14000000.0
2009-05-27 13:04:00,3.17789,3.18086,3.17727,3.18086,7250000.0
2009-05-27 13:05:00,3.17561,3.18008,3.17561,3.17865,8500000.0
2009-05-27 13:06:00,3.1776,3.18043,3.17516,3.17717,6500000.0
2009-05-27 13:07:00,3.17487,3.1828,3.17487,3.17941,11500000.0
2009-05-27 13:08:00,3.18362,3.18362,3.18079,3.18172,7500000.0
2009-05-27 13:09:00,3.18019,3.1838,3.1792,3.18307,7500000.0
2009-05-27 13:10:00,3.18388,3.18442,3.18007,3.18429,9500000.0
2009-05-27 13:11:00,3.18385,3.18452,3.17863,3.18452,8250000.0
2009-05-27 13:12:00,3.18112,3.18374,3.17956,3.1834,7500000.0
2009-05-27 13:13:00,3.18126,3.18461,3.18061,3.18262,14500000.0
2009-05-27 13:14:00,3.17916,3.18512,3.1777,3.18355,7500000.0
2009-05-27 13:15:00,3.18099,3.18602,3.18099,3.18345,8380000.0
2009-05-27 13:16:00,3.18391,3.18751,3.18122,3.18751,9500000.0
2009-05-27 13:17:00,3.18519,3.18999,3.18476,3.18701,12500000.0
2009-05-27 13:18:00,3.18972,3.19225,3.18593,3.18959,8750000.0
2009-05-27 13:19:00,3.19056,3.19271,3.18686,3.18998,8250000.0
2009-05-27 13:20:00,3.18927,3.19282,3.18778,3.18778,10880000.0
2009-05-27 13:21:00,3.19051,3.1923,3.18746,3.1905,9250000.0
2009-05-27 13:22:00,3.19205,3.19205,3.18774,3.18876,11500000.0
2009-05-27 13:23:00,3.19205,3.19353,3.18929,3.19353,8750000.0
2009-05-27 13:24:00,3.19069,3.19686,3.19013,3.19686,12250000.0
2009-05-27 13:25:00,3.19618,3.19647,3.18838,3.19398,12630000.0
2009-05-27 13:26:00,3.19374,3.19619,3.19367,3.1944,10000000.0
2009-05-27 13:27:00,3.19465,3.20107,3.19263,3.19988,8750000.0
2009-05-27 13:28:00,3.19655,3.19797,3.19438,3.19438,9000000.0
2009-05-27 13:29:00,3.19738,3.19757,3.18976,3.18976,8380000.0
2009-05-27 13:30:00,3.18958,3.1945,3.18953,3.19152,6500000.0
2009-05-27 13:31:00,3.18959,3.19524,3.18959,3.19524,6250000.0
2009-05-27 13:32:00,3.19513,3.19542,3.19242,3.19329,11500000.0
2009-05-27 13:33:00,3.19309,3.19542,3.19044,3.19464,14250000.0
2009-05-27 13:34:00,3.19015,3.19265,3.18915,3.19043,8000000.0
2009-05-27 13:35:00,3.19168,3.19518,3.19025,3.19303,10500000.0
2009-05-27 13:36:00,3.19484,3.19564,3.18954,3.19513,7750000.0
2009-05-27 13:37:00,3.19223,3.19407,3.18871,3.18871,7750000.0
2009-05-27 13:38:00,3.19536,3.19594,3.19056,3.19381,13000000.0
2009-05-27 13:39:00,3.1938,3.19757,3.19013,3.19013,6000000.0
2009-05-27 13:40:00,3.198,3.198,3.18915,3.19531,11000000.0
2009-05-27 13:41:00,3.19799,3.19799,3.19328,3.19594,6000000.0
2009-05-27 13:42:00,3.19593,3.1965,3.19003,3.19388,9500000.0
2009-05-27 13:43:00,3.19191,3.19352,3.18879,3.19181,9250000.0
2009-05-27 13:44:00,3.19411,3.19441,3.18789,3.18789,12500000.0
2009-05-27 13:45:00,3.18977,3.19374,3.18977,3.1923,12250000.0
2009-05-27 13:46:00,3.19435,3.19435,3.18734,3.18737,11750000.0
2009-05-27 13:47:00,3.19058,3.1915,3.18684,3.18898,8000000.0
2009-05-27 13:48:00,3.19211,3.19211,3.18385,3.18726,7250000.0
2009-05-27 13:49:00,3.18567,3.19059,3.18567,3.18801,11750000.0
2009-05-27 13:50:00,3.18906,3.19063,3.18735,3.188,8500000.0
2009-05-27 13:51:00,3.19194,3.19194,3.18311,3.18802,8750000.0
2009-05-27 13:52:00,3.18959,3.19234,3.18779,3.18892,7250000.0
2009-05-27 13:53:00,3.18804,3.19111,3.18035,3.18961,11380000.0
2009-05-27 13:54:00,3.19165,3.19165,3.18794,3.19057,7750000.0
2009-05-27 13:55:00,3.18927,3.18927,3.18091,3.18528,5500000.0
2009-05-27 13:56:00,3.18428,3.18851,3.18288,3.18564,8000000.0
2009-05-27 13:57:00,3.19115,3.19115,3.1817,3.18634,7500000.0
2009-05-27 13:58:00,3.18684,3.19074,3.18593,3.18593,11000000.0
2009-05-27 13:59:00,3.19193,3.19214,3.18547,3.18547,7500000.0
2009-05-27 14:00:00,3.18914,3.19018,3.18563,3.18594,5250000.0
2009-05-27 14:01:00,3.18848,3.19024,3.18376,3.18376,6750000.0
2009-05-27 14:02:00,3.18603,3.19024,3.18454,3.18813,14500000.0
2009-05-27 14:03:00,3.1887,3.18988,3.1843,3.1888,9750000.0
2009-05-27 14:04:00,3.193,3.193,3.18757,3.19021,8130000.0
2009-05-27 14:05:00,3.19136,3.19333,3.19014,3.19312,5250000.0
2009-05-27 14:06:00,3.19219,3.19575,3.1887,3.19402,9500000.0
2009-05-27 14:07:00,3.19592,3.19592,3.19085,3.19085,12250000.0
2009-05-27 14:08:00,3.19574,3.19574,3.19088,3.19249,7500000.0
2009-05-27 14:09:00,3.19253,3.19339,3.18883,3.1919,9000000.0
2009-05-27 14:10:00,3.19216,3.19216,3.18823,3.19195,6000000.0
2009-05-27 14:11:00,3.1888,3.19177,3.18758,3.1891,12380000.0
2009-05-27 14:12:00,3.18723,3.19003,3.18723,3.18737,11250000.0
2009-05-27 14:13:00,3.18719,3.19021,3.18595,3.18789,6250000.0
2009-05-27 14:14:00,3.18493,3.18816,3.18143,3.18143,10500000.0
2009-05-27 14:15:00,3.18603,3.18748,3.18433,3.18604,7750000.0
2009-05-27 14:16:00,3.18746,3.18813,3.18457,3.18457,7000000.0
2009-05-27 14:17:00,3.18655,3.18719,3.18435,3.18435,5500000.0
2009-05-27 14:18:00,3.18703,3.18763,3.18461,3.18621,9250000.0
2009-05-27 14:19:00,3.18292,3.18801,3.18213,3.18213,9750000.0
2009-05-27 14:20:00,3.18394,3.18652,3.1812,3.18429,9130000.0
2009-05-27 14:21:00,3.18376,3.18496,3.17982,3.18419,8000000.0
2009-05-27 14:22:00,3.18247,3.18524,3.1813,3.18312,9250000.0
2009-05-27 14:23:00,3.18403,3.18579,3.18032,3.18305,7750000.0
2009-05-27 14:24:00,3.18387,3.18525,3.18011,3.18396,8000000.0
2009-05-27 14:25:00,3.18527,3.18574,3.18063,3.18271,7000000.0
2009-05-27 14:26:00,3.18297,3.18552,3.17952,3.18459,7750000.0
2009-05-27 14:27:00,3.18462,3.18689,3.18116,3.18116,7630000.0
2009-05-27 14:28:00,3.17994,3.18378,3.1771,3.17963,8750000.0
2009-05-27 14:29:00,3.18125,3.18303,3.17721,3.18303,8380000.0
2009-05-27 14:30:00,3.18249,3.18333,3.17766,3.17974,8000000.0
2009-05-27 14:31:00,3.17676,3.18096,3.17676,3.17898,7750000.0
2009-05-27 14:32:00,3.17832,3.18073,3.17675,3.17675,12250000.0
2009-05-27 14:33:00,3.17879,3.18062,3.17699,3.1775,8000000.0
2009-05-27 14:34:00,3.1775,3.17986,3.17612,3.17941,8250000.0
2009-05-27 14:35:00,3.17694,3.1795,3.17328,3.17703,11130000.0
2009-05-27 14:36:00,3.1789,3.17988,3.17478,3.17782,12630000.0
2009-05-27 14:37:00,3.18172,3.18695,3.17598,3.1795,9130000.0
2009-05-27 14:38:00,3.17736,3.18314,3.17736,3.17992,9250000.0
2009-05-27 14:39:00,3.18174,3.18295,3.17734,3.17734,5250000.0
2009-05-27 14:40:00,3.18184,3.18207,3.17753,3.18,10500000.0
2009-05-27 14:41:00,3.18139,3.18291,3.18016,3.18291,7880000.0
2009-05-27 14:42:00,3.1795,3.18198,3.17881,3.17881,8750000.0
2009-05-27 14:43:00,3.18004,3.18181,3.17375,3.176,11250000.0
2009-05-27 14:44:00,3.17443,3.17726,3.17032,3.17726,7500000.0
2009-05-27 14:45:00,3.17587,3.1769,3.1735,3.1735,7500000.0
2009-05-27 14:46:00,3.17711,3.17778,3.17311,3.17607,11130000.0
2009-05-27 14:47:00,3.17421,3.17624,3.17147,3.17565,9760000.0
2009-05-27 14:48:00,3.17605,3.17734,3.17427,3.17458,12500000.0
2009-05-27 14:49:00,3.17365,3.1763,3.1712,3.17573,6630000.0
2009-05-27 14:50:00,3.17243,3.17572,3.17243,3.1732,8250000.0
2009-05-27 14:51:00,3.17334,3.1742,3.1708,3.17204,8000000.0
2009-05-27 14:52:00,3.17179,3.17403,3.16756,3.16919,12500000.0
2009-05-27 14:53:00,3.17188,3.17366,3.16948,3.17003,7750000.0
2009-05-27 14:54:00,3.1741,3.17516,3.17071,3.17076,15000000.0
2009-05-27 14:55:00,3.17489,3.17511,3.17069,3.17511,10500000.0
2009-05-27 14:56:00,3.17308,3.17637,3.17227,3.17637,9880000.0
2009-05-27 14:57:00,3.17261,3.17601,3.17145,3.17594,6750000.0
2009-05-27 14:58:00,3.17302,3.17613,3.17302,3.17436,8000000.0
2009-05-27 14:59:00,3.17499,3.17615,3.17226,3.17615,11750000.0
2009-05-27 15:00:00,3.17497,3.17631,3.17223,3.17572,13000000.0
2009-05-27 15:01:00,3.17615,3.1772,3.17172,3.17383,13130000.0
2009-05-27 15:02:00,3.17535,3.17823,3.17302,3.17547,9630000.0
2009-05-27 15:03:00,3.1747,3.17802,3.17291,3.17324,17250000.0
2009-05-27 15:04:00,3.17365,3.17886,3.17133,3.17389,8750000.0
2009-05-27 15:05:00,3.17263,3.17872,3.17263,3.17854,10500000.0
2009-05-27 15:06:00,3.17544,3.17685,3.17313,3.17623,8000000.0
2009-05-27 15:07:00,3.17659,3.17815,3.1735,3.17575,7000000.0
2009-05-27 15:08:00,3.17692,3.17768,3.17461,3.17715,13250000.0
2009-05-27 15:09:00,3.17926,3.17926,3.17469,3.1782,16630000.0
2009-05-27 15:10:00,3.17944,3.17944,3.17456,3.17722,7000000.0
2009-05-27 15:11:00,3.17601,3.1785,3.17475,3.1783,11500000.0
2009-05-27 15:12:00,3.17451,3.17724,3.1731,3.17721,8250000.0
2009-05-27 15:13:00,3.17047,3.17693,3.17042,3.1768,11500000.0
2009-05-27 15:14:00,3.17699,3.17699,3.17294,3.17294,8000000.0
2009-05-27 15:15:00,3.17423,3.17515,3.17131,3.17131,12380000.0
2009-05-27 15:16:00,3.17419,3.17639,3.17331,3.17331,7500000.0
2009-05-27 15:17:00,3.17619,3.17619,3.17074,3.1744,14000000.0
2009-05-27 15:18:00,3.17333,3.17439,3.1701,3.1701,5250000.0
2009-05-27 15:19:00,3.17208,3.1741,3.16733,3.16733,6750000.0
2009-05-27 15:20:00,3.17101,3.17206,3.16797,3.1699,11130000.0
2009-05-27 15:21:00,3.16826,3.1709,3.16196,3.17008,13250000.0
2009-05-27 15:22:00,3.16944,3.16999,3.16441,3.16441,14500000.0
2009-05-27 15:23:00,3.16921,3.16921,3.16324,3.16747,8000000.0
2009-05-27 15:24:00,3.1659,3.16917,3.16436,3.16713,9750000.0
2009-05-27 15:25:00,3.16912,3.16912,3.15953,3.16637,7500000.0
2009-05-27 15:26:00,3.16755,3.16755,3.1627,3.16686,16380000.0
2009-05-27 15:27:00,3.16581,3.16581,3.15971,3.16166,8500000.0
2009-05-27 15:28:00,3.16213,3.16645,3.16113,3.16492,10000000.0
2009-05-27 15:29:00,3.16208,3.16781,3.16208,3.16781,5500000.0
2009-05-27 15:30:00,3.16542,3.1672,3.16508,3.16603,12750000.0
2009-05-27 15:31:00,3.16423,3.1688,3.16423,3.1688,7750000.0
2009-05-27 15:32:00,3.16855,3.16957,3.16499,3.16771,11130000.0
2009-05-27 15:33:00,3.17036,3.17164,3.16381,3.16834,16500000.0
2009-05-27 15:34:00,3.1682,3.17059,3.1679,3.16964,5250000.0
2009-05-27 15:35:00,3.17065,3.17092,3.16467,3.17092,12380000.0
2009-05-27 15:36:00,3.1695,3.17139,3.16586,3.16663,10500000.0
2009-05-27 15:37:00,3.16985,3.16985,3.16752,3.16835,6500000.0
2009-05-27 15:38:00,3.16538,3.17188,3.16318,3.16725,11630000.0
2009-05-27 15:39:00,3.16983,3.17185,3.16807,3.16912,7500000.0
2009-05-27 15:40:00,3.17115,3.17171,3.16446,3.17171,10750000.0
2009-05-27 15:41:00,3.17054,3.17592,3.16842,3.16842,7130000.0
2009-05-27 15:42:00,3.17376,3.17619,3.17376,3.17619,6750000.0
2009-05-27 15:43:00,3.17288,3.17517,3.17004,3.17307,7750000.0
2009-05-27 15:44:00,3.17583,3.17584,3.16956,3.16956,9000000.0
2009-05-27 15:45:00,3.17629,3.17886,3.17137,3.17691,11130000.0
2009-05-27 15:46:00,3.17955,3.17997,3.17388,3.17838,14010000.0
2009-05-27 15:47:00,3.17892,3.18054,3.17752,3.17781,13000000.0
2009-05-27 15:48:00,3.17926,3.1802,3.17564,3.17711,12500000.0
2009-05-27 15:49:00,3.18131,3.18744,3.17685,3.17787,10500000.0
2009-05-27 15:50:00,3.18033,3.18203,3.17476,3.18203,14750000.0
2009-05-27 15:51:00,3.1787,3.18131,3.17423,3.1808,11250000.0
2009-05-27 15:52:00,3.17498,3.17986,3.17498,3.17698,9000000.0
2009-05-27 15:53:00,3.17803,3.18035,3.17658,3.17783,12250000.0
2009-05-27 15:54:00,3.18031,3.18074,3.17362,3.17866,9880000.0
2009-05-27 15:55:00,3.18148,3.18148,3.17537,3.17615,7500000.0
2009-05-27 15:56:00,3.17548,3.17792,3.17288,3.17519,6250000.0
2009-05-27 15:57:00,3.17547,3.17759,3.17262,3.17383,13000000.0
2009-05-27 15:58:00,3.1745,3.17742,3.17247,3.17348,7500000.0
2009-05-27 15:59:00,3.17677,3.17819,3.17492,3.17777,10000000.0
2009-05-27 16:00:00,3.17215,3.17538,3.16725,3.16972,11000000.0
2009-05-27 16:01:00,3.17306,3.17445,3.16906,3.17171,13000000.0
2009-05-27 16:02:00,3.17389,3.1762,3.17124,3.17124,6500000.0
2009-05-27 16:03:00,3.17784,3.18041,3.17704,3.17918,6380000.0
2009-05-27 16:04:00,3.17668,3.18239,3.17668,3.18239,6500000.0
2009-05-27 16:05:00,3.1791,3.18345,3.17777,3.18322,10250000.0
2009-05-27 16:06:00,3.18226,3.19137,3.18226,3.19134,6000000.0
2009-05-27 16:07:00,3.18986,3.18986,3.18408,3.18777,8250000.0
2009-05-27 16:08:00,3.1858,3.18662,3.18217,3.18502,7500000.0
2009-05-27 16:09:00,3.18889,3.18889,3.18112,3.18623,9000000.0
2009-05-27 16:10:00,3.18302,3.18843,3.1816,3.1863,11500000.0
2009-05-27 16:11:00,3.18589,3.18734,3.18215,3.18215,11760000.0
2009-05-27 16:12:00,3.18071,3.18209,3.17777,3.17894,11000000.0
2009-05-27 16:13:00,3.17826,3.17903,3.1759,3.17888,9750000.0
2009-05-27 16:14:00,3.17743,3.17947,3.17464,3.17947,7250000.0
2009-05-27 16:15:00,3.18037,3.18381,3.17747,3.18127,6750000.0
2009-05-27 16:16:00,3.18404,3.18661,3.17729,3.18346,10750000.0
2009-05-27 16:17:00,3.18643,3.18705,3.18388,3.18504,8250000.0
2009-05-27 16:18:00,3.1869,3.18769,3.18396,3.18691,9750000.0
2009-05-27 16:19:00,3.18467,3.18816,3.18232,3.18494,11130000.0
2009-05-27 16:20:00,3.1837,3.18988,3.1837,3.18988,11000000.0
2009-05-27 16:21:00,3.18721,3.18913,3.18366,3.18505,5500000.0
2009-05-27 16:22:00,3.19023,3.19178,3.18758,3.18758,11500000.0
2009-05-27 16:23:00,3.19006,3.19227,3.18797,3.19003,9250000.0
2009-05-27 16:24:00,3.18769,3.19166,3.18591,3.18646,11500000.0
2009-05-27 16:25:00,3.18942,3.19145,3.18641,3.19111,8250000.0
2009-05-27 16:26:00,3.18824,3.18985,3.18485,3.18626,12500000.0
2009-05-27 16:27:00,3.18801,3.18876,3.18244,3.18765,11750000.0
2009-05-27 16:28:00,3.18768,3.1887,3.18341,3.18741,8880000.0
2009-05-27 16:29:00,3.18699,3.18802,3.18523,3.18618,6000000.0
2009-05-27 16:30:00,3.18566,3.18917,3.18256,3.18917,7880000.0
2009-05-27 16:31:00,3.18821,3.19057,3.18521,3.19057,10250000.0
2009-05-27 16:32:00,3.19,3.19224,3.18805,3.19124,7000000.0
2009-05-27 16:33:00,3.19329,3.19329,3.18757,3.19024,14880000.0
2009-05-27 16:34:00,3.1912,3.19275,3.18844,3.18854,13250000.0
2009-05-27 16:35:00,3.19168,3.19212,3.18668,3.1872,13630000.0
2009-05-27 16:36:00,3.19036,3.19036,3.18233,3.18749,11500000.0
2009-05-27 16:37:00,3.18704,3.18953,3.18544,3.18931,6250000.0
2009-05-27 16:38:00,3.18731,3.18992,3.18459,3.18992,10750000.0
2009-05-27 16:39:00,3.18952,3.18952,3.18555,3.18898,14250000.0
2009-05-27 16:40:00,3.18639,3.1884,3.18395,3.18717,8250000.0
2009-05-27 16:41:00,3.18717,3.18908,3.18276,3.18858,8630000.0
2009-05-27 16:42:00,3.18294,3.18925,3.18294,3.18712,12000000.0
2009-05-27 16:43:00,3.1845,3.18942,3.1845,3.18882,7380000.0
2009-05-27 16:44:00,3.18573,3.19137,3.18573,3.19056,7750000.0
2009-05-27 16:45:00,3.18939,3.1915,3.18551,3.19084,9500000.0
2009-05-27 16:46:00,3.18504,3.19074,3.18504,3.18623,9500000.0
2009-05-27 16:47:00,3.18704,3.19,3.18481,3.18801,6000000.0
2009-05-27 16:48:00,3.1906,3.191,3.18585,3.18882,8500000.0
2009-05-27 16:49:00,3.18995,3.19127,3.18748,3.19072,7130000.0
2009-05-27 16:50:00,3.18938,3.19013,3.18627,3.18966,9250000.0
2009-05-27 16:51:00,3.18974,3.18974,3.18697,3.1891,5750000.0
2009-05-27 16:52:00,3.18746,3.18871,3.18138,3.18407,5500000.0
2009-05-27 16:53:00,3.18655,3.1893,3.18545,3.18925,6250000.0
2009-05-27 16:54:00,3.18697,3.19022,3.18468,3.18695,10750000.0
2009-05-27 16:55:00,3.18859,3.1915,3.18684,3.1878,8500000.0
2009-05-27 16:56:00,3.18766,3.19041,3.18355,3.18355,9750000.0
2009-05-27 16:57:00,3.18072,3.18579,3.18072,3.18319,8500000.0
2009-05-27 16:58:00,3.18133,3.18475,3.1795,3.18155,10500000.0
2009-05-27 16:59:00,3.18382,3.18382,3.17693,3.17967,11250000.0
2009-05-27 17:00:00,3.17715,3.18296,3.17715,3.18087,7500000.0
2009-05-27 17:01:00,3.1825,3.18475,3.17882,3.18441,7750000.0
2009-05-27 17:02:00,3.1831,3.18457,3.1799,3.1799,7750000.0
2009-05-27 17:03:00,3.18744,3.18744,3.18469,3.18646,11000000.0
2009-05-27 17:04:00,3.18829,3.1911,3.18539,3.19063,6250000.0
2009-05-27 17:05:00,3.19428,3.19567,3.18798,3.19182,7000000.0
2009-05-27 17:06:00,3.1896,3.19468,3.18912,3.19264,8500000.0
2009-05-27 17:07:00,3.19058,3.19641,3.19058,3.1937,11500000.0
2009-05-27 17:08:00,3.1857,3.19266,3.1857,3.19029,7750000.0
2009-05-27 17:09:00,3.19221,3.19257,3.18948,3.1916,8000000.0
2009-05-27 17:10:00,3.1852,3.19217,3.1852,3.18908,7750000.0
2009-05-27 17:11:00,3.18821,3.19197,3.18525,3.19197,5630000.0
2009-05-27 17:12:00,3.19305,3.19357,3.18894,3.18894,5750000.0
2009-05-27 17:13:00,3.19342,3.19344,3.18988,3.19163,7250000.0
2009-05-27 17:14:00,3.19225,3.19232,3.18622,3.18622,6500000.0
2009-05-27 17:15:00,3.19,3.19219,3.18599,3.19006,15500000.0
2009-05-27 17:16:00,3.1938,3.19457,3.19067,3.19223,12000000.0
2009-05-27 17:17:00,3.19237,3.19481,3.19217,3.19217,8010000.0
2009-05-27 17:18:00,3.19309,3.19309,3.18339,3.19167,9750000.0
2009-05-27 17:19:00,3.19365,3.19402,3.19032,3.19176,13250000.0
2009-05-27 17:20:00,3.19213,3.19317,3.18973,3.19258,11000000.0
2009-05-27 17:21:00,3.19252,3.19266,3.18828,3.18956,8250000.0
2009-05-27 17:22:00,3.18989,3.19299,3.1889,3.1889,8500000.0
2009-05-27 17:23:00,3.18601,3.18908,3.18566,3.18755,8500000.0
2009-05-27 17:24:00,3.18519,3.18832,3.18242,3.18759,7750000.0
2009-05-27 17:25:00,3.18603,3.18731,3.18529,3.18707,7750000.0
2009-05-27 17:26:00,3.18363,3.18809,3.18363,3.18809,10000000.0
2009-05-27 17:27:00,3.1837,3.18757,3.18203,3.18756,11500000.0
2009-05-27 17:28:00,3.18672,3.18727,3.18502,3.18706,6750000.0
2009-05-27 17:29:00,3.18459,3.18479,3.18168,3.18366,6000000.0
2009-05-27 17:30:00,3.18482,3.18574,3.18268,3.18556,7130000.0
2009-05-27 17:31:00,3.18418,3.18628,3.18362,3.18461,5250000.0
2009-05-27 17:32:00,3.18401,3.18644,3.18151,3.18151,7000000.0
2009-05-27 17:33:00,3.18294,3.18444,3.18008,3.18244,9250000.0
2009-05-27 17:34:00,3.18313,3.18383,3.18103,3.18131,9500000.0
2009-05-27 17:35:00,3.17681,3.18216,3.17681,3.17708,5500000.0
2009-05-27 17:36:00,3.17908,3.18232,3.17755,3.18232,6000000.0
2009-05-27 17:37:00,3.18069,3.18115,3.17583,3.17583,10500000.0
2009-05-27 17:38:00,3.17817,3.17919,3.17508,3.17797,11000000.0
2009-05-27 17:39:00,3.17771,3.17868,3.17427,3.1749,9380000.0
2009-05-27 17:40:00,3.17884,3.17884,3.17461,3.17541,8000000.0
2009-05-27 17:41:00,3.17659,3.17855,3.17586,3.17586,10130000.0
2009-05-27 17:42:00,3.17678,3.17874,3.17574,3.17698,14000000.0
2009-05-27 17:43:00,3.17832,3.18444,3.17818,3.17861,5250000.0
2009-05-27 17:44:00,3.17639,3.17732,3.17369,3.17505,9250000.0
2009-05-27 17:45:00,3.17603,3.17841,3.17341,3.17536,7000000.0
2009-05-27 17:46:00,3.17582,3.17832,3.17308,3.17431,12500000.0
2009-05-27 17:47:00,3.17727,3.17909,3.17436,3.17694,6500000.0
2009-05-27 17:48:00,3.1795,3.18022,3.17591,3.17629,6250000.0
2009-05-27 17:49:00,3.17542,3.18122,3.17542,3.18047,10250000.0
2009-05-27 17:50:00,3.18236,3.18301,3.17799,3.17799,8500000.0
2009-05-27 17:51:00,3.17704,3.18009,3.17573,3.17744,10750000.0
2009-05-27 17:52:00,3.17666,3.1788,3.17486,3.17818,9630000.0
2009-05-27 17:53:00,3.17608,3.18014,3.17524,3.17691,9250000.0
2009-05-27 17:54:00,3.17607,3.18006,3.17424,3.1785,9250000.0
2009-05-27 17:55:00,3.1798,3.18168,3.17687,3.17687,5250000.0
2009-05-27 17:56:00,3.17977,3.18156,3.17507,3.17787,12000000.0
2009-05-27 17:57:00,3.17474,3.18131,3.17421,3.17738,9250000.0
2009-05-27 17:58:00,3.17799,3.18125,3.17747,3.18005,6250000.0
2009-05-27 17:59:00,3.17947,3.18055,3.17729,3.1782,5500000.0
2009-05-27 18:00:00,3.18092,3.18092,3.17487,3.1767,13750000.0
2009-05-27 18:01:00,3.1775,3.18003,3.1735,3.1735,11500000.0
2009-05-27 18:02:00,3.17983,3.17983,3.17261,3.17327,16510000.0
2009-05-27 18:03:00,3.17224,3.17497,3.17224,3.17497,5250000.0
2009-05-27 18:04:00,3.17375,3.17571,3.17179,3.17504,5250000.0
2009-05-27 18:05:00,3.17418,3.17418,3.16782,3.17078,9250000.0
2009-05-27 18:06:00,3.17198,3.1768,3.17118,3.1768,8000000.0
2009-05-27 18:07:00,3.1734,3.17534,3.17059,3.17258,12500000.0
2009-05-27 18:08:00,3.1744,3.1744,3.16952,3.17089,8750000.0
2009-05-27 18:09:00,3.175,3.17523,3.1705,3.17122,6750000.0
2009-05-27 18:10:00,3.17533,3.17563,3.17378,3.17391,5880000.0
2009-05-27 18:11:00,3.17354,3.17514,3.17141,3.17442,12010000.0
2009-05-27 18:12:00,3.17132,3.17684,3.17132,3.17393,5250000.0
2009-05-27 18:13:00,3.17542,3.17542,3.17177,3.1726,5750000.0
2009-05-27 18:14:00,3.17581,3.17581,3.17199,3.17199,16750000.0
2009-05-27 18:15:00,3.17114,3.17438,3.16889,3.17087,8630000.0
2009-05-27 18:16:00,3.16879,3.17437,3.16832,3.1712,12000000.0
2009-05-27 18:17:00,3.17436,3.17436,3.1691,3.1691,19000000.0
2009-05-27 18:18:00,3.17202,3.17418,3.16678,3.16678,17500000.0
2009-05-27 18:19:00,3.17263,3.17479,3.16972,3.16999,5250000.0
2009-05-27 18:20:00,3.16732,3.1733,3.16732,3.16985,13500000.0
2009-05-27 18:21:00,3.17238,3.17277,3.16764,3.16899,7750000.0
2009-05-27 18:22:00,3.16775,3.17084,3.16535,3.16908,9000000.0
2009-05-27 18:23:00,3.17017,3.17055,3.16801,3.17017,7250000.0
2009-05-27 18:24:00,3.16972,3.17227,3.16686,3.16978,11000000.0
2009-05-27 18:25:00,3.17052,3.17266,3.16929,3.1721,6000000.0
2009-05-27 18:26:00,3.16827,3.17232,3.16731,3.17019,5250000.0
2009-05-27 18:27:00,3.16786,3.17049,3.16605,3.17011,6750000.0
2009-05-27 18:28:00,3.17074,3.17074,3.16747,3.17071,6250000.0
2009-05-27 18:29:00,3.16716,3.17087,3.16716,3.17087,7880000.0
2009-05-27 18:30:00,3.1691,3.17179,3.16563,3.17145,13250000.0
2009-05-27 18:31:00,3.17145,3.17211,3.17079,3.17079,8250000.0
2009-05-27 18:32:00,3.17039,3.17444,3.16784,3.17444,15250000.0
2009-05-27 18:33:00,3.16931,3.17337,3.16931,3.17101,6500000.0
2009-05-27 18:34:00,3.17219,3.17457,3.16828,3.16828,10250000.0
2009-05-27 18:35:00,3.16861,3.17386,3.16852,3.17174,5880000.0
2009-05-27 18:36:00,3.17379,3.17463,3.17146,3.17463,11000000.0
2009-05-27 18:37:00,3.17104,3.17331,3.16751,3.17185,7380000.0
2009-05-27 18:38:00,3.17058,3.17601,3.16934,3.17579,14250000.0
2009-05-27 18:39:00,3.17344,3.17543,3.17221,3.17447,13500000.0
2009-05-27 18:40:00,3.17456,3.17588,3.17074,3.17485,8000000.0
2009-05-27 18:41:00,3.1749,3.17589,3.17134,3.17134,7750000.0
2009-05-27 18:42:00,3.17316,3.17569,3.17106,3.17394,7750000.0
2009-05-27 18:43:00,3.17404,3.17655,3.17161,3.17655,16130000.0
2009-05-27 18:44:00,3.17592,3.17618,3.17142,3.17497,13000000.0
2009-05-27 18:45:00,3.17239,3.17918,3.17239,3.17597,7000000.0
2009-05-27 18:46:00,3.17823,3.18246,3.172,3.18246,9630000.0
2009-05-27 18:47:00,3.17705,3.18023,3.17349,3.17458,7500000.0
2009-05-27 18:48:00,3.17617,3.18039,3.17219,3.17219,11000000.0
2009-05-27 18:49:00,3.1735,3.17503,3.17243,3.17304,6630000.0
2009-05-27 18:50:00,3.17168,3.17502,3.17121,3.17268,9750000.0
2009-05-27 18:51:00,3.17357,3.17463,3.16906,3.16906,13500000.0
2009-05-27 18:52:00,3.17213,3.1743,3.16959,3.17333,5500000.0
2009-05-27 18:53:00,3.17177,3.17555,3.17176,3.1737,8250000.0
2009-05-27 18:54:00,3.17643,3.1765,3.17244,3.17309,12000000.0
2009-05-27 18:55:00,3.17645,3.17903,3.17239,3.17473,7750000.0
2009-05-27 18:56:00,3.17613,3.17864,3.17365,3.17426,13250000.0
2009-05-27 18:57:00,3.1758,3.17847,3.17488,3.17507,7750000.0
2009-05-27 18:58:00,3.17711,3.17945,3.1746,3.17724,13630000.0
2009-05-27 18:59:00,3.17595,3.17914,3.17541,3.17656,5250000.0
2009-05-27 19:00:00,3.1764,3.17778,3.17285,3.17701,12130000.0
2009-05-27 19:01:00,3.17775,3.17797,3.17473,3.17522,7750000.0
2009-05-27 19:02:00,3.175,3.175,3.16833,3.17406,11750000.0
2009-05-27 19:03:00,3.17341,3.17605,3.17235,3.17272,7000000.0
2009-05-27 19:04:00,3.17337,3.17427,3.17127,3.1727,5250000.0
2009-05-27 19:05:00,3.17461,3.17577,3.17063,3.17385,8500000.0
2009-05-27 19:06:00,3.16947,3.17396,3.16947,3.17285,11630000.0
2009-05-27 19:07:00,3.17152,3.17667,3.17028,3.17028,10750000.0
2009-05-27 19:08:00,3.17154,3.17631,3.17154,3.1746,8500000.0
2009-05-27 19:09:00,3.17572,3.17839,3.17523,3.17594,6250000.0
2009-05-27 19:10:00,3.17674,3.17898,3.17629,3.1782,6880000.0
2009-05-27 19:11:00,3.17775,3.17946,3.17527,3.17748,14250000.0
2009-05-27 19:12:00,3.18076,3.18076,3.17638,3.1772,8500000.0
2009-05-27 19:13:00,3.17843,3.179,3.17672,3.17738,6750000.0
2009-05-27 19:14:00,3.17524,3.17785,3.17484,3.17484,8000000.0
2009-05-27 19:15:00,3.17363,3.17993,3.1722,3.17594,10250000.0
2009-05-27 19:16:00,3.17638,3.17764,3.17321,3.17413,14000000.0
2009-05-27 19:17:00,3.17319,3.17517,3.17291,3.17458,13000000.0
2009-05-27 19:18:00,3.1715,3.17818,3.1715,3.17228,11750000.0
2009-05-27 19:19:00,3.17561,3.17864,3.17257,3.17257,8500000.0
2009-05-27 19:20:00,3.17707,3.17881,3.17503,3.17538,11500000.0
2009-05-27 19:21:00,3.17632,3.1766,3.1704,3.17457,8500000.0
2009-05-27 19:22:00,3.17602,3.17761,3.17453,3.17622,15250000.0
2009-05-27 19:23:00,3.17559,3.17826,3.17373,3.177,10380000.0
2009-05-27 19:24:00,3.1764,3.1764,3.17252,3.17631,5500000.0
2009-05-27 19:25:00,3.1769,3.17789,3.17313,3.17718,7000000.0
2009-05-27 19:26:00,3.17639,3.17905,3.17557,3.17557,5750000.0
2009-05-27 19:27:00,3.17332,3.17698,3.17332,3.17656,5750000.0
2009-05-27 19:28:00,3.17422,3.17909,3.17404,3.17554,10500000.0
2009-05-27 19:29:00,3.1768,3.17687,3.17368,3.17598,16380000.0
2009-05-27 19:30:00,3.17573,3.17943,3.17447,3.17943,7750000.0
2009-05-27 19:31:00,3.17831,3.18078,3.17624,3.17837,11000000.0
2009-05-27 19:32:00,3.17839,3.17845,3.17689,3.17755,9500000.0
2009-05-27 19:33:00,3.17748,3.17939,3.17385,3.17795,10250000.0
2009-05-27 19:34:00,3.17791,3.18122,3.17791,3.1792,13750000.0
2009-05-27 19:35:00,3.1778,3.18369,3.1778,3.18369,9000000.0
2009-05-27 19:36:00,3.18234,3.18484,3.18166,3.18484,5250000.0
2009-05-27 19:37:00,3.18648,3.18966,3.18476,3.18875,11630000.0
2009-05-27 19:38:00,3.18722,3.1899,3.1859,3.18722,7000000.0
2009-05-27 19:39:00,3.18741,3.18741,3.18357,3.18383,6000000.0
2009-05-27 19:40:00,3.18828,3.18846,3.18474,3.18846,12500000.0
2009-05-27 19:41:00,3.18974,3.19045,3.18395,3.18466,9250000.0
2009-05-27 19:42:00,3.18892,3.19058,3.18587,3.18587,7250000.0
2009-05-27 19:43:00,3.18803,3.19011,3.1828,3.1828,7000000.0
2009-05-27 19:44:00,3.18752,3.18858,3.1798,3.1828,8250000.0
2009-05-27 19:45:00,3.18762,3.18993,3.18298,3.18634,9000000.0
2009-05-27 19:46:00,3.18754,3.1877,3.18278,3.18278,5750000.0
2009-05-27 19:47:00,3.1827,3.18644,3.1827,3.18323,7750000.0
2009-05-27 19:48:00,3.18114,3.18676,3.18114,3.18453,6750000.0
2009-05-27 19:49:00,3.18414,3.18813,3.18214,3.18214,5250000.0
2009-05-27 19:50:00,3.1896,3.1896,3.18235,3.18828,8750000.0
2009-05-27 19:51:00,3.18721,3.18831,3.18285,3.18831,7250000.0
2009-05-27 19:52:00,3.18414,3.1913,3.18414,3.18892,11750000.0
2009-05-27 19:53:00,3.18627,3.18772,3.18242,3.18551,7000000.0
2009-05-27 19:54:00,3.18692,3.18783,3.18173,3.1852,9880000.0
2009-05-27 19:55:00,3.18511,3.19025,3.18511,3.18968,12250000.0
2009-05-27 19:56:00,3.18818,3.18946,3.1846,3.18746,14500000.0
2009-05-27 19:57:00,3.18415,3.18963,3.17834,3.18129,22130000.0
2009-05-27 19:58:00,3.18241,3.18595,3.17996,3.18394,12500000.0
2009-05-27 19:59:00,3.18253,3.18664,3.18253,3.18664,7750000.0
2009-05-27 20:00:00,3.18768,3.18886,3.1865,3.18786,8630000.0
2009-05-27 20:01:00,3.18606,3.18913,3.1838,3.18661,8130000.0
2009-05-27 20:02:00,3.18513,3.18597,3.1829,3.1843,7750000.0
2009-05-27 20:03:00,3.18501,3.18669,3.17907,3.17907,8130000.0
2009-05-27 20:04:00,3.18041,3.18209,3.17915,3.17955,9750000.0
2009-05-27 20:05:00,3.181,3.18442,3.17902,3.18423,15750000.0
2009-05-27 20:06:00,3.18076,3.18486,3.17893,3.18362,8750000.0
2009-05-27 20:07:00,3.18368,3.18615,3.18041,3.18534,13250000.0
2009-05-27 20:08:00,3.18276,3.18409,3.17979,3.17979,11630000.0
2009-05-27 20:09:00,3.18245,3.18612,3.17977,3.18388,12880000.0
2009-05-27 20:10:00,3.18145,3.18439,3.18064,3.18197,15500000.0
2009-05-27 20:11:00,3.18176,3.18176,3.17544,3.17544,9250000.0
2009-05-27 20:12:00,3.17963,3.18158,3.17537,3.18035,6130000.0
2009-05-27 20:13:00,3.17962,3.181,3.17597,3.17831,6750000.0
2009-05-27 20:14:00,3.17619,3.17985,3.17584,3.17848,10250000.0
2009-05-27 20:15:00,3.17971,3.18275,3.17829,3.17829,8250000.0
2009-05-27 20:16:00,3.17842,3.18103,3.17661,3.18103,8250000.0
2009-05-27 20:17:00,3.17977,3.18373,3.17606,3.1775,10380000.0
2009-05-27 20:18:00,3.18164,3.18171,3.17869,3.17927,7000000.0
2009-05-27 20:19:00,3.17739,3.17834,3.17199,3.17775,7000000.0
2009-05-27 20:20:00,3.17787,3.18151,3.17578,3.17814,9500000.0
2009-05-27 20:21:00,3.1781,3.1781,3.17473,3.17747,15500000.0
2009-05-27 20:22:00,3.1776,3.17996,3.1776,3.17823,5880000.0
2009-05-27 20:23:00,3.17598,3.18043,3.17598,3.17716,7500000.0
2009-05-27 20:24:00,3.17962,3.18149,3.17676,3.17676,13250000.0
2009-05-27 20:25:00,3.17948,3.18055,3.17606,3.17824,9000000.0
2009-05-27 20:26:00,3.17966,3.18234,3.17367,3.17639,13000000.0
2009-05-27 20:27:00,3.17882,3.17882,3.17431,3.17633,6250000.0
2009-05-27 20:28:00,3.17822,3.18004,3.17647,3.17914,9000000.0
2009-05-27 20:29:00,3.17978,3.18044,3.17723,3.17723,10750000.0
2009-05-27 20:30:00,3.17896,3.18035,3.1768,3.1786,17130000.0
2009-05-27 20:31:00,3.1808,3.18165,3.17575,3.17937,9750000.0
2009-05-27 20:32:00,3.18005,3.18093,3.1775,3.1789,7750000.0
2009-05-27 20:33:00,3.17926,3.18026,3.17449,3.17636,10750000.0
2009-05-27 20:34:00,3.17785,3.17987,3.17785,3.17965,10380000.0
2009-05-27 20:35:00,3.17871,3.17871,3.17534,3.17834,5500000.0
2009-05-27 20:36:00,3.17865,3.18065,3.17808,3.17858,9000000.0
2009-05-27 20:37:00,3.17815,3.17914,3.17526,3.17899,9250000.0
2009-05-27 20:38:00,3.17904,3.17948,3.17666,3.17728,11500000.0
2009-05-27 20:39:00,3.17758,3.1807,3.17615,3.17616,7750000.0
2009-05-27 20:40:00,3.17792,3.18112,3.17606,3.17776,14750000.0
2009-05-27 20:41:00,3.17735,3.18219,3.17606,3.18219,16500000.0
2009-05-27 20:42:00,3.17641,3.17852,3.17478,3.17478,9630000.0
2009-05-27 20:43:00,3.1785,3.18054,3.1755,3.1755,6000000.0
2009-05-27 20:44:00,3.17722,3.17914,3.1737,3.17779,10880000.0
2009-05-27 20:45:00,3.17778,3.17923,3.17679,3.17679,6000000.0
2009-05-27 20:46:00,3.17597,3.17863,3.17541,3.17615,6880000.0
2009-05-27 20:47:00,3.17929,3.17929,3.17447,3.17644,10630000.0
2009-05-27 20:48:00,3.17656,3.17874,3.17397,3.17675,5750000.0
2009-05-27 20:49:00,3.17621,3.17959,3.17426,3.17433,9250000.0
2009-05-27 20:50:00,3.17614,3.17943,3.17475,3.17588,11000000.0
2009-05-27 20:51:00,3.1737,3.17783,3.17277,3.17732,7250000.0
2009-05-27 20:52:00,3.17893,3.18155,3.17724,3.18155,10000000.0
2009-05-27 20:53:00,3.17928,3.18202,3.17795,3.18074,9750000.0
2009-05-27 20:54:00,3.1808,3.18222,3.17687,3.17826,9000000.0
2009-05-27 20:55:00,3.1793,3.18249,3.17614,3.18006,9500000.0
2009-05-27 20:56:00,3.17958,3.18186,3.17887,3.17887,5750000.0
2009-05-27 20:57:00,3.18015,3.1823,3.17815,3.18141,16500000.0
2009-05-27 20:58:00,3.18053,3.1834,3.18016,3.1834,12750000.0
2009-05-27 20:59:00,3.18348,3.18634,3.18142,3.18361,11500000.0
2009-05-27 21:00:00,3.18181,3.18413,3.17928,3.18035,8750000.0
2009-05-27 21:01:00,3.18137,3.18412,3.17961,3.18241,6250000.0
2009-05-27 21:02:00,3.18037,3.18363,3.17872,3.17872,11250000.0
2009-05-27 21:03:00,3.18105,3.18189,3.17904,3.17904,8250000.0
2009-05-27 21:04:00,3.18048,3.18203,3.17829,3.17848,8250000.0
2009-05-27 21:05:00,3.1762,3.18182,3.1762,3.17932,6250000.0
2009-05-27 21:06:00,3.17768,3.18133,3.17768,3.17776,5500000.0
2009-05-27 21:07:00,3.17998,3.18061,3.17743,3.1791,9750000.0
2009-05-27 21:08:00,3.17885,3.18118,3.17822,3.17916,12880000.0
2009-05-27 21:09:00,3.17898,3.18144,3.17736,3.17946,14250000.0
2009-05-27 21:10:00,3.17675,3.18028,3.17675,3.17762,6750000.0
2009-05-27 21:11:00,3.18021,3.18146,3.17685,3.17969,5750000.0
2009-05-27 21:12:00,3.18001,3.18215,3.17913,3.18127,5750000.0
2009-05-27 21:13:00,3.17733,3.18226,3.17733,3.18205,6500000.0
2009-05-27 21:14:00,3.17713,3.18363,3.17713,3.18059,12250000.0
2009-05-27 21:15:00,3.18183,3.18449,3.17895,3.18114,10380000.0
2009-05-27 21:16:00,3.184,3.18645,3.18127,3.18369,13000000.0
2009-05-27 21:17:00,3.18348,3.18708,3.18219,3.18612,10250000.0
2009-05-27 21:18:00,3.18755,3.18804,3.18336,3.18648,7000000.0
2009-05-27 21:19:00,3.18734,3.18838,3.18695,3.1871,8130000.0
2009-05-27 21:20:00,3.18775,3.18921,3.18455,3.18921,6250000.0
2009-05-27 21:21:00,3.18853,3.19158,3.18803,3.18812,9380000.0
2009-05-27 21:22:00,3.19059,3.19108,3.18522,3.18838,8250000.0
2009-05-27 21:23:00,3.18926,3.18926,3.18758,3.18843,7500000.0
2009-05-27 21:24:00,3.18694,3.18934,3.18515,3.1881,8750000.0
2009-05-27 21:25:00,3.18856,3.19062,3.18661,3.18825,10500000.0
2009-05-27 21:26:00,3.18873,3.19058,3.18711,3.18851,7000000.0
2009-05-27 21:27:00,3.18773,3.19132,3.18743,3.18743,8500000.0
2009-05-27 21:28:00,3.18602,3.19161,3.18602,3.19036,9630000.0
2009-05-27 21:29:00,3.19085,3.19202,3.18749,3.19156,6880000.0
2009-05-27 21:30:00,3.1905,3.19345,3.18639,3.19058,7500000.0
2009-05-27 21:31:00,3.19166,3.19199,3.1882,3.18852,7000000.0
2009-05-27 21:32:00,3.18788,3.19249,3.18735,3.19043,7500000.0
2009-05-27 21:33:00,3.19056,3.19508,3.19056,3.19425,5500000.0
2009-05-27 21:34:00,3.19176,3.192,3.18897,3.19161,10250000.0
2009-05-27 21:35:00,3.18373,3.19146,3.18373,3.19017,9250000.0
2009-05-27 21:36:00,3.18739,3.19037,3.18361,3.18923,9000000.0
2009-05-27 21:37:00,3.189,3.1943,3.18658,3.1943,5500000.0
2009-05-27 21:38:00,3.19101,3.19371,3.19003,3.19082,8250000.0
2009-05-27 21:39:00,3.19555,3.19555,3.18933,3.19209,11750000.0
2009-05-27 21:40:00,3.19214,3.19231,3.18941,3.19106,5500000.0
2009-05-27 21:41:00,3.19237,3.19319,3.1857,3.1857,6500000.0
2009-05-27 21:42:00,3.19006,3.19091,3.18945,3.18955,6250000.0
2009-05-27 21:43:00,3.18779,3.18865,3.18468,3.18582,7750000.0
2009-05-27 21:44:00,3.18704,3.18782,3.18174,3.18483,6000000.0
2009-05-27 21:45:00,3.18567,3.18695,3.184,3.184,9000000.0
2009-05-27 21:46:00,3.18544,3.18679,3.18202,3.18202,7500000.0
2009-05-27 21:47:00,3.18527,3.18602,3.18373,3.18481,8250000.0
2009-05-27 21:48:00,3.18478,3.18718,3.18423,3.18508,10750000.0
2009-05-27 21:49:00,3.18426,3.18684,3.18337,3.18337,5500000.0
2009-05-27 21:50:00,3.1838,3.18717,3.18276,3.18592,8250000.0
2009-05-27 21:51:00,3.18321,3.18661,3.18321,3.18636,8000000.0
2009-05-27 21:52:00,3.18651,3.18702,3.18589,3.18621,6750000.0
2009-05-27 21:53:00,3.18845,3.18845,3.18504,3.18517,8250000.0
2009-05-27 21:54:00,3.18716,3.18877,3.18563,3.18854,7750000.0
2009-05-27 21:55:00,3.18828,3.1892,3.1858,3.18824,10000000.0
2009-05-27 21:56:00,3.18902,3.18965,3.18422,3.18422,7500000.0
2009-05-27 21:57:00,3.18525,3.1879,3.18525,3.18575,8250000.0
2009-05-27 21:58:00,3.18692,3.18952,3.18692,3.18757,10750000.0
2009-05-27 21:59:00,3.18683,3.19047,3.18562,3.18562,9630000.0
2009-05-27 22:00:00,3.18899,3.19,3.18293,3.19,23000000.0
2009-05-27 22:01:00,3.1906,3.19156,3.18798,3.18884,8500000.0
2009-05-27 22:02:00,3.19062,3.19231,3.18784,3.19029,17630000.0
2009-05-27 22:03:00,3.1904,3.19222,3.18479,3.19083,8500000.0
2009-05-27 22:04:00,3.19063,3.19086,3.18647,3.18902,17130000.0
2009-05-27 22:05:00,3.18926,3.1933,3.1879,3.18888,8010000.0
2009-05-27 22:06:00,3.19025,3.19347,3.18875,3.19027,14130000.0
2009-05-27 22:07:00,3.18935,3.19051,3.18783,3.18993,10750000.0
2009-05-27 22:08:00,3.19094,3.1925,3.18789,3.18856,17380000.0
2009-05-27 22:09:00,3.19032,3.19032,3.18544,3.1885,14630000.0
2009-05-27 22:10:00,3.18626,3.19186,3.18626,3.18997,25760000.0
2009-05-27 22:11:00,3.18948,3.18992,3.18488,3.18978,14630000.0
2009-05-27 22:12:00,3.18983,3.1917,3.18718,3.18718,16750000.0
2009-05-27 22:13:00,3.1907,3.19254,3.18804,3.19169,16000000.0
2009-05-27 22:14:00,3.19069,3.19095,3.18852,3.19077,11630000.0
2009-05-27 22:15:00,3.19058,3.19179,3.18817,3.1917,5750000.0
2009-05-27 22:16:00,3.19182,3.19182,3.18569,3.19039,12500000.0
2009-05-27 22:17:00,3.18995,3.19229,3.18995,3.19194,10500000.0
2009-05-27 22:18:00,3.19059,3.19091,3.18786,3.1908,5500000.0
2009-05-27 22:19:00,3.19123,3.19265,3.18993,3.19153,7750000.0
2009-05-27 22:20:00,3.19118,3.19328,3.18793,3.19126,10500000.0
2009-05-27 22:21:00,3.19134,3.19169,3.19049,3.19121,10750000.0
2009-05-27 22:22:00,3.18771,3.19106,3.18771,3.19033,6000000.0
2009-05-27 22:23:00,3.19106,3.19118,3.18556,3.19074,8500000.0
2009-05-27 22:24:00,3.18678,3.19321,3.18678,3.19066,9250000.0
2009-05-27 22:25:00,3.19382,3.19493,3.19051,3.19423,7500000.0
2009-05-27 22:26:00,3.19663,3.19663,3.19396,3.19465,10500000.0
2009-05-27 22:27:00,3.19278,3.19643,3.19212,3.19556,7500000.0
2009-05-27 22:28:00,3.19419,3.19491,3.19259,3.19476,12250000.0
2009-05-27 22:29:00,3.1948,3.19661,3.19363,3.19403,10000000.0
2009-05-27 22:30:00,3.19446,3.19694,3.19294,3.19294,6500000.0
2009-05-27 22:31:00,3.19309,3.19755,3.19309,3.19577,11500000.0
2009-05-27 22:32:00,3.19627,3.19699,3.19089,3.19699,8750000.0
2009-05-27 22:33:00,3.19852,3.19852,3.19323,3.19673,16500000.0
2009-05-27 22:34:00,3.19771,3.19935,3.19299,3.19586,6880000.0
2009-05-27 22:35:00,3.19598,3.19667,3.19127,3.19491,11380000.0
2009-05-27 22:36:00,3.19388,3.1989,3.19388,3.19533,15750000.0
2009-05-27 22:37:00,3.19508,3.19626,3.19406,3.19469,6250000.0
2009-05-27 22:38:00,3.19532,3.19648,3.1934,3.19525,13000000.0
2009-05-27 22:39:00,3.19477,3.19678,3.19182,3.1964,8250000.0
2009-05-27 22:40:00,3.1937,3.19663,3.19295,3.19494,12760000.0
2009-05-27 22:41:00,3.19141,3.19592,3.19141,3.19477,7500000.0
2009-05-27 22:42:00,3.19492,3.19688,3.19123,3.19469,10500000.0
2009-05-27 22:43:00,3.19641,3.19641,3.19371,3.19539,9130000.0
2009-05-27 22:44:00,3.19192,3.19587,3.19192,3.19527,8000000.0
2009-05-27 22:45:00,3.19482,3.19602,3.19382,3.19458,11250000.0
2009-05-27 22:46:00,3.1938,3.19604,3.19096,3.19435,10130000.0
2009-05-27 22:47:00,3.19351,3.19548,3.19177,3.19289,7130000.0
2009-05-27 22:48:00,3.19573,3.19651,3.19199,3.19329,7380000.0
2009-05-27 22:49:00,3.19486,3.19583,3.19294,3.1939,7000000.0
2009-05-27 22:50:00,3.19611,3.19658,3.19326,3.19411,12000000.0
2009-05-27 22:51:00,3.19475,3.19566,3.19384,3.1941,6000000.0
2009-05-27 22:52:00,3.1937,3.19667,3.19219,3.19436,9500000.0
2009-05-27 22:53:00,3.19506,3.19721,3.19328,3.19626,10750000.0
2009-05-27 22:54:00,3.19251,3.19452,3.19071,3.19422,8380000.0
2009-05-27 22:55:00,3.19404,3.19548,3.19001,3.19525,6250000.0
2009-05-27 22:56:00,3.19496,3.19971,3.19496,3.19786,5250000.0
2009-05-27 22:57:00,3.20139,3.20427,3.19819,3.20194,16630000.0
2009-05-27 22:58:00,3.20287,3.20455,3.20086,3.20321,14750000.0
2009-05-27 22:59:00,3.20323,3.20572,3.20231,3.20565,12000000.0
2009-05-27 23:00:00,3.20354,3.20576,3.20144,3.20148,11000000.0
2009-05-27 23:01:00,3.20406,3.20454,3.20175,3.20423,6750000.0
2009-05-27 23:02:00,3.20162,3.20655,3.20162,3.20374,11000000.0
2009-05-27 23:03:00,3.20627,3.20627,3.20132,3.20453,9750000.0
2009-05-27 23:04:00,3.20674,3.20674,3.20288,3.2056,11250000.0
2009-05-27 23:05:00,3.20445,3.20445,3.19934,3.20345,7750000.0
2009-05-27 23:06:00,3.20191,3.20415,3.19897,3.20175,6500000.0
2009-05-27 23:07:00,3.20337,3.20337,3.19893,3.20163,10250000.0
2009-05-27 23:08:00,3.20273,3.20377,3.19811,3.20377,11000000.0
2009-05-27 23:09:00,3.20156,3.20365,3.19948,3.20174,10500000.0
2009-05-27 23:10:00,3.20484,3.20484,3.20043,3.20139,8000000.0
2009-05-27 23:11:00,3.20419,3.20577,3.20282,3.20486,9750000.0
2009-05-27 23:12:00,3.20233,3.20628,3.20187,3.20415,8250000.0
2009-05-27 23:13:00,3.20588,3.20687,3.20191,3.20191,9500000.0
2009-05-27 23:14:00,3.20828,3.20828,3.20452,3.20461,5880000.0
2009-05-27 23:15:00,3.20752,3.20752,3.20113,3.20451,7000000.0
2009-05-27 23:16:00,3.20759,3.20759,3.20504,3.20718,9500000.0
2009-05-27 23:17:00,3.20852,3.20852,3.20368,3.20693,9130000.0
2009-05-27 23:18:00,3.20868,3.20868,3.20204,3.20617,9250000.0
2009-05-27 23:19:00,3.2072,3.2072,3.20076,3.2041,8250000.0
2009-05-27 23:20:00,3.20572,3.20743,3.20437,3.20616,6750000.0
2009-05-27 23:21:00,3.20686,3.20686,3.20127,3.20647,7000000.0
2009-05-27 23:22:00,3.20618,3.2069,3.20162,3.2069,6000000.0
2009-05-27 23:23:00,3.20749,3.20749,3.19944,3.20733,8250000.0
2009-05-27 23:24:00,3.20393,3.20735,3.2036,3.20666,14000000.0
2009-05-27 23:25:00,3.20675,3.20675,3.2036,3.20486,5750000.0
2009-05-27 23:26:00,3.20696,3.20696,3.19949,3.20517,6250000.0
2009-05-27 23:27:00,3.20593,3.20607,3.19817,3.20244,5750000.0
2009-05-27 23:28:00,3.20508,3.20613,3.20039,3.2011,9000000.0
2009-05-27 23:29:00,3.19956,3.20572,3.19956,3.2045,5500000.0
2009-05-27 23:30:00,3.20364,3.20729,3.20181,3.20582,8250000.0
2009-05-27 23:31:00,3.2056,3.20707,3.20239,3.20239,8380000.0
2009-05-27 23:32:00,3.20598,3.20598,3.20185,3.20185,10130000.0
2009-05-27 23:33:00,3.20595,3.20595,3.20151,3.204,8500000.0
2009-05-27 23:34:00,3.20081,3.20545,3.20081,3.20545,5500000.0
2009-05-27 23:35:00,3.2062,3.2062,3.20174,3.20332,9500000.0
2009-05-27 23:36:00,3.20497,3.20583,3.20136,3.20567,8250000.0
2009-05-27 23:37:00,3.2034,3.20552,3.20286,3.20536,13250000.0
2009-05-27 23:38:00,3.20661,3.20661,3.2026,3.2055,9500000.0
2009-05-27 23:39:00,3.20715,3.20715,3.20156,3.20636,6750000.0
2009-05-27 23:40:00,3.20669,3.20708,3.2012,3.20616,7000000.0
2009-05-27 23:41:00,3.2064,3.20643,3.2039,3.20643,12500000.0
2009-05-27 23:42:00,3.20699,3.20699,3.20283,3.20621,10380000.0
2009-05-27 23:43:00,3.20576,3.20611,3.20437,3.20534,5250000.0
2009-05-27 23:44:00,3.20335,3.2064,3.20261,3.20271,6250000.0
2009-05-27 23:45:00,3.20578,3.20582,3.19874,3.20582,9000000.0
2009-05-27 23:46:00,3.20417,3.20621,3.20132,3.2052,6000000.0
2009-05-27 23:47:00,3.2069,3.2069,3.20039,3.20395,6880000.0
2009-05-27 23:48:00,3.20465,3.20588,3.20202,3.20202,6000000.0
2009-05-27 23:49:00,3.20369,3.20549,3.20129,3.20549,6250000.0
2009-05-27 23:50:00,3.20575,3.20662,3.20403,3.20403,10010000.0
2009-05-27 23:51:00,3.20638,3.20689,3.20545,3.20641,10500000.0
2009-05-27 23:52:00,3.20753,3.20753,3.20278,3.20646,6500000.0
2009-05-27 23:53:00,3.20597,3.20597,3.20056,3.20497,5250000.0
2009-05-27 23:54:00,3.20543,3.20677,3.20543,3.2061,9500000.0
2009-05-27 23:55:00,3.20654,3.20666,3.20182,3.20362,9250000.0
2009-05-27 23:56:00,3.20411,3.20549,3.20103,3.2049,6250000.0
2009-05-27 23:57:00,3.20505,3.20513,3.19966,3.20492,7000000.0
2009-05-27 23:58:00,3.20437,3.20511,3.20243,3.20489,9500000.0
2009-05-27 23:59:00,3.20642,3.20642,3.20009,3.20425,7750000.0
2009-05-28 00:00:00,3.20624,3.20624,3.20293,3.20548,8750000.0
2009-05-28 00:01:00,3.20265,3.20515,3.20179,3.20337,9750000.0
2009-05-28 00:02:00,3.20267,3.20588,3.20076,3.20212,11000000.0
2009-05-28 00:03:00,3.20699,3.20825,3.2047,3.20481,6500000.0
2009-05-28 00:04:00,3.20905,3.20905,3.20399,3.20823,9750000.0
2009-05-28 00:05:00,3.20861,3.2088,3.20498,3.20763,10000000.0
2009-05-28 00:06:00,3.20875,3.20875,3.20608,3.20608,12500000.0
2009-05-28 00:07:00,3.20621,3.20875,3.20316,3.20644,7000000.0
2009-05-28 00:08:00,3.20906,3.21104,3.20576,3.20723,6000000.0
2009-05-28 00:09:00,3.21057,3.21057,3.20748,3.20748,10000000.0
2009-05-28 00:10:00,3.20808,3.20992,3.20696,3.20992,13000000.0
2009-05-28 00:11:00,3.20716,3.21143,3.20462,3.2082,8880000.0
2009-05-28 00:12:00,3.20654,3.20979,3.20527,3.20746,6250000.0
2009-05-28 00:13:00,3.20725,3.2101,3.20725,3.20998,8750000.0
2009-05-28 00:14:00,3.21025,3.21025,3.20701,3.20918,11500000.0
2009-05-28 00:15:00,3.21053,3.21053,3.20724,3.20931,10000000.0
2009-05-28 00:16:00,3.20775,3.2099,3.20493,3.20493,8000000.0
2009-05-28 00:17:00,3.21104,3.21144,3.209,3.21144,10000000.0
2009-05-28 00:18:00,3.21001,3.21001,3.20636,3.2097,8250000.0
2009-05-28 00:19:00,3.21026,3.21042,3.20693,3.20717,6000000.0
2009-05-28 00:20:00,3.20689,3.21008,3.20689,3.2098,10750000.0
2009-05-28 00:21:00,3.20463,3.21015,3.20463,3.20661,8250000.0
2009-05-28 00:22:00,3.20821,3.2092,3.20352,3.20539,11630000.0
2009-05-28 00:23:00,3.2029,3.20886,3.2029,3.2054,8250000.0
2009-05-28 00:24:00,3.2082,3.20864,3.2041,3.20563,7750000.0
2009-05-28 00:25:00,3.20551,3.20814,3.20194,3.20194,7250000.0
2009-05-28 00:26:00,3.20591,3.20822,3.2024,3.20502,6000000.0
2009-05-28 00:27:00,3.20764,3.20938,3.20476,3.20938,11750000.0
2009-05-28 00:28:00,3.20799,3.20927,3.20297,3.20927,8750000.0
2009-05-28 00:29:00,3.20828,3.20828,3.2032,3.20421,7750000.0
2009-05-28 00:30:00,3.20768,3.20768,3.20277,3.20453,10010000.0
2009-05-28 00:31:00,3.20073,3.20706,3.20073,3.20293,11000000.0
2009-05-28 00:32:00,3.20633,3.20735,3.20157,3.20157,10000000.0
2009-05-28 00:33:00,3.2062,3.20801,3.20324,3.20801,6130000.0
2009-05-28 00:34:00,3.20856,3.20856,3.20302,3.20481,5750000.0
2009-05-28 00:35:00,3.20833,3.20833,3.2049,3.20694,8630000.0
2009-05-28 00:36:00,3.20761,3.20846,3.20544,3.20765,6500000.0
2009-05-28 00:37:00,3.20671,3.2078,3.20442,3.20442,6750000.0
2009-05-28 00:38:00,3.20671,3.20699,3.20241,3.20309,11000000.0
2009-05-28 00:39:00,3.20392,3.20755,3.20369,3.20639,15630000.0
2009-05-28 00:40:00,3.20689,3.20719,3.20202,3.20719,7000000.0
2009-05-28 00:41:00,3.20341,3.20687,3.20334,3.20687,7000000.0
2009-05-28 00:42:00,3.20639,3.20653,3.20059,3.2064,9750000.0
2009-05-28 00:43:00,3.2076,3.2076,3.20075,3.20395,12000000.0
2009-05-28 00:44:00,3.20546,3.20652,3.20018,3.20652,6250000.0
2009-05-28 00:45:00,3.20506,3.20657,3.20424,3.20552,5250000.0
2009-05-28 00:46:00,3.20319,3.20539,3.20079,3.20408,8250000.0
2009-05-28 00:47:00,3.20667,3.2071,3.20129,3.20129,6250000.0
2009-05-28 00:48:00,3.20273,3.20621,3.20106,3.20306,6000000.0
2009-05-28 00:49:00,3.20655,3.20655,3.20295,3.20504,7000000.0
2009-05-28 00:50:00,3.20743,3.20743,3.20233,3.20267,10130000.0
2009-05-28 00:51:00,3.20431,3.20662,3.20336,3.20381,9250000.0
2009-05-28 00:52:00,3.20434,3.20768,3.20434,3.20768,10000000.0
2009-05-28 00:53:00,3.20677,3.20804,3.20112,3.20359,9630000.0
2009-05-28 00:54:00,3.20781,3.20814,3.20289,3.20289,6250000.0
2009-05-28 00:55:00,3.20773,3.20862,3.20396,3.20396,6250000.0
2009-05-28 00:56:00,3.20209,3.20637,3.20209,3.20564,6130000.0
2009-05-28 00:57:00,3.20465,3.20847,3.20465,3.20726,5500000.0
2009-05-28 00:58:00,3.20587,3.21043,3.20581,3.20952,8000000.0
2009-05-28 00:59:00,3.20934,3.20966,3.20445,3.20814,7750000.0
2009-05-28 01:00:00,3.20674,3.21102,3.20674,3.20892,12250000.0
2009-05-28 01:01:00,3.20965,3.20965,3.20621,3.20734,7000000.0
2009-05-28 01:02:00,3.20841,3.20841,3.20239,3.20796,8750000.0
2009-05-28 01:03:00,3.2052,3.20934,3.20474,3.20474,6380000.0
2009-05-28 01:04:00,3.20791,3.20797,3.20152,3.20446,8000000.0
2009-05-28 01:05:00,3.20683,3.20813,3.20421,3.20738,9750000.0
2009-05-28 01:06:00,3.20695,3.20724,3.20233,3.20489,9750000.0
2009-05-28 01:07:00,3.20148,3.20727,3.20148,3.20727,8000000.0
2009-05-28 01:08:00,3.2075,3.20782,3.20471,3.20471,7500000.0
2009-05-28 01:09:00,3.20681,3.20704,3.2007,3.2046,6500000.0
2009-05-28 01:10:00,3.20636,3.20801,3.20344,3.20475,15000000.0
2009-05-28 01:11:00,3.20434,3.20675,3.20217,3.20675,7380000.0
2009-05-28 01:12:00,3.20742,3.20776,3.20352,3.20352,13000000.0
2009-05-28 01:13:00,3.2039,3.20712,3.2039,3.20661,5250000.0
2009-05-28 01:14:00,3.20805,3.20805,3.20287,3.20624,9750000.0
2009-05-28 01:15:00,3.20806,3.20806,3.20505,3.20698,8750000.0
2009-05-28 01:16:00,3.20821,3.20827,3.20342,3.20691,8130000.0
2009-05-28 01:17:00,3.2083,3.2083,3.2031,3.20754,5250000.0
2009-05-28 01:18:00,3.20836,3.20836,3.20406,3.20406,5750000.0
2009-05-28 01:19:00,3.20634,3.20957,3.20634,3.20775,8250000.0
2009-05-28 01:20:00,3.20802,3.20802,3.20583,3.20652,14250000.0
2009-05-28 01:21:00,3.20685,3.20698,3.205,3.20621,6250000.0
2009-05-28 01:22:00,3.20615,3.20727,3.20507,3.20727,5500000.0
2009-05-28 01:23:00,3.20645,3.20811,3.2033,3.2033,6250000.0
2009-05-28 01:24:00,3.20531,3.20869,3.20531,3.20869,5500000.0
2009-05-28 01:25:00,3.20745,3.20775,3.20544,3.20775,10750000.0
2009-05-28 01:26:00,3.20742,3.20763,3.20291,3.20577,7880000.0
2009-05-28 01:27:00,3.20748,3.20822,3.20493,3.20822,9260000.0
2009-05-28 01:28:00,3.20732,3.20857,3.20393,3.20709,21000000.0
2009-05-28 01:29:00,3.20741,3.20741,3.20341,3.20492,8500000.0
2009-05-28 01:30:00,3.20451,3.20846,3.20248,3.20704,8750000.0
2009-05-28 01:31:00,3.20461,3.20857,3.20461,3.20818,22250000.0
2009-05-28 01:32:00,3.20766,3.20914,3.20538,3.20757,6000000.0
2009-05-28 01:33:00,3.20843,3.20847,3.2021,3.20702,23260000.0
2009-05-28 01:34:00,3.20813,3.20813,3.20581,3.20608,8750000.0
2009-05-28 01:35:00,3.20792,3.20829,3.20703,3.20715,6500000.0
2009-05-28 01:36:00,3.20701,3.2075,3.20454,3.20749,7380000.0
2009-05-28 01:37:00,3.20779,3.20804,3.20382,3.20689,9250000.0
2009-05-28 01:38:00,3.20526,3.2087,3.20526,3.20804,7500000.0
2009-05-28 01:39:00,3.20839,3.20839,3.20431,3.20837,12750000.0
2009-05-28 01:40:00,3.20638,3.20749,3.20555,3.20706,6250000.0
2009-05-28 01:41:00,3.20757,3.2087,3.20484,3.20758,9250000.0
2009-05-28 01:42:00,3.20832,3.20882,3.20609,3.20846,9750000.0
2009-05-28 01:43:00,3.20577,3.20903,3.20577,3.20892,6500000.0
2009-05-28 01:44:00,3.20691,3.21101,3.20691,3.20972,6000000.0
2009-05-28 01:45:00,3.21063,3.21201,3.20866,3.20987,5500000.0
2009-05-28 01:46:00,3.20785,3.21086,3.20785,3.21043,8500000.0
2009-05-28 01:47:00,3.21005,3.21205,3.20742,3.21131,6380000.0
2009-05-28 01:48:00,3.21033,3.21033,3.20916,3.20921,7500000.0
2009-05-28 01:49:00,3.20852,3.20931,3.20551,3.20871,7500000.0
2009-05-28 01:50:00,3.20697,3.20941,3.2054,3.20912,8500000.0
2009-05-28 01:51:00,3.20886,3.21128,3.20564,3.21041,6630000.0
2009-05-28 01:52:00,3.21061,3.21063,3.2065,3.20899,5750000.0
2009-05-28 01:53:00,3.20742,3.20889,3.20741,3.20817,9000000.0
2009-05-28 01:54:00,3.20431,3.20927,3.20431,3.20778,8500000.0
2009-05-28 01:55:00,3.20737,3.20841,3.20445,3.20809,7000000.0
2009-05-28 01:56:00,3.20807,3.20881,3.20527,3.20881,8500000.0
2009-05-28 01:57:00,3.20499,3.21087,3.20499,3.20935,12500000.0
2009-05-28 01:58:00,3.20921,3.20923,3.20883,3.20883,7750000.0
2009-05-28 02:01:00,3.20886,3.21094,3.20714,3.20858,7750000.0
2009-05-28 02:02:00,3.2086,3.20908,3.20497,3.20797,11500000.0
2009-05-28 02:03:00,3.20842,3.21043,3.206,3.20834,8750000.0
2009-05-28 02:04:00,3.21056,3.21085,3.20644,3.20803,17380000.0
2009-05-28 02:05:00,3.21071,3.21175,3.20797,3.21066,15250000.0
2009-05-28 02:06:00,3.20691,3.21098,3.20691,3.21098,12000000.0
2009-05-28 02:07:00,3.21102,3.21165,3.20751,3.21027,10000000.0
2009-05-28 02:08:00,3.21082,3.21123,3.21022,3.21071,7630000.0
2009-05-28 02:09:00,3.21049,3.21165,3.20866,3.20921,9750000.0
2009-05-28 02:10:00,3.21142,3.21198,3.21055,3.21127,8130000.0
2009-05-28 02:11:00,3.20851,3.21297,3.20825,3.21113,7750000.0
2009-05-28 02:12:00,3.21065,3.21166,3.21024,3.21149,9000000.0
2009-05-28 02:13:00,3.20861,3.21265,3.20795,3.21014,8750000.0
2009-05-28 02:14:00,3.2108,3.21133,3.20484,3.21048,19000000.0
2009-05-28 02:15:00,3.21074,3.21234,3.20458,3.21165,18130000.0
2009-05-28 02:16:00,3.21019,3.21238,3.20661,3.21083,9500000.0
2009-05-28 02:17:00,3.20701,3.21281,3.20701,3.21199,7750000.0
2009-05-28 02:18:00,3.21293,3.21298,3.20761,3.21132,12250000.0
2009-05-28 02:19:00,3.20922,3.21133,3.20922,3.21073,8500000.0
2009-05-28 02:20:00,3.21213,3.21219,3.20781,3.21162,6380000.0
2009-05-28 02:21:00,3.21118,3.21179,3.2103,3.21115,10250000.0
2009-05-28 02:22:00,3.20844,3.21092,3.2046,3.20662,16630000.0
2009-05-28 02:23:00,3.21085,3.21157,3.20935,3.2111,7000000.0
2009-05-28 02:24:00,3.21056,3.21213,3.20809,3.2105,12000000.0
2009-05-28 02:25:00,3.20645,3.21015,3.20645,3.20782,9250000.0
2009-05-28 02:26:00,3.21001,3.21001,3.20485,3.20845,5630000.0
2009-05-28 02:27:00,3.20911,3.20961,3.20523,3.20885,10750000.0
2009-05-28 02:28:00,3.20912,3.20948,3.20448,3.2092,7500000.0
2009-05-28 02:29:00,3.20519,3.20931,3.20519,3.20924,7500000.0
2009-05-28 02:30:00,3.20888,3.20893,3.20702,3.20879,6250000.0
2009-05-28 02:31:00,3.20929,3.20976,3.20597,3.20865,13250000.0
2009-05-28 02:32:00,3.20943,3.21001,3.20721,3.20721,11000000.0
2009-05-28 02:33:00,3.20676,3.21211,3.20468,3.20468,12000000.0
2009-05-28 02:34:00,3.21027,3.21191,3.20628,3.20937,10250000.0
2009-05-28 02:35:00,3.20579,3.20942,3.20579,3.20625,5250000.0
2009-05-28 02:36:00,3.2099,3.21055,3.20694,3.20694,8250000.0
2009-05-28 02:37:00,3.21018,3.21377,3.20878,3.21137,13750000.0
2009-05-28 02:38:00,3.21098,3.21115,3.2084,3.21062,15500000.0
2009-05-28 02:39:00,3.21123,3.2128,3.20899,3.2128,10750000.0
2009-05-28 02:40:00,3.21115,3.21198,3.20921,3.21166,9750000.0
2009-05-28 02:41:00,3.21008,3.21397,3.20812,3.21154,15000000.0
2009-05-28 02:42:00,3.21029,3.2129,3.20962,3.21204,14750000.0
2009-05-28 02:43:00,3.21164,3.21342,3.20949,3.21012,11000000.0
2009-05-28 02:44:00,3.21174,3.21174,3.21005,3.21157,9750000.0
2009-05-28 02:45:00,3.21161,3.21198,3.20814,3.21192,11500000.0
2009-05-28 02:46:00,3.21121,3.21351,3.20856,3.20856,6500000.0
2009-05-28 02:47:00,3.21179,3.21208,3.21135,3.21174,5750000.0
2009-05-28 02:48:00,3.21153,3.21247,3.20732,3.21139,13640000.0
2009-05-28 02:49:00,3.21033,3.21033,3.20394,3.20686,9510000.0
2009-05-28 02:50:00,3.21299,3.21326,3.20982,3.2107,10000000.0
2009-05-28 02:51:00,3.21188,3.21305,3.21093,3.21093,7500000.0
2009-05-28 02:52:00,3.2096,3.21174,3.20923,3.2107,8500000.0
2009-05-28 02:53:00,3.2108,3.21294,3.21073,3.21217,6000000.0
2009-05-28 02:54:00,3.21001,3.21091,3.20721,3.20828,9750000.0
2009-05-28 02:55:00,3.20947,3.20982,3.209,3.20932,5500000.0
2009-05-28 02:56:00,3.21002,3.21002,3.20562,3.20882,6500000.0
2009-05-28 02:57:00,3.20767,3.2111,3.20717,3.20813,16750000.0
2009-05-28 02:58:00,3.20925,3.2102,3.20685,3.20685,12760000.0
2009-05-28 02:59:00,3.20814,3.20814,3.20301,3.20758,11250000.0
2009-05-28 03:00:00,3.20751,3.2098,3.20368,3.20693,11000000.0
2009-05-28 03:01:00,3.20545,3.20745,3.20319,3.20685,21130000.0
2009-05-28 03:02:00,3.20678,3.20894,3.20231,3.20763,11000000.0
2009-05-28 03:03:00,3.20701,3.20914,3.20508,3.20914,22500000.0
2009-05-28 03:04:00,3.20727,3.20783,3.20516,3.20731,8750000.0
2009-05-28 03:05:00,3.20779,3.20793,3.20554,3.20793,10250000.0
2009-05-28 03:06:00,3.20604,3.2089,3.20434,3.20637,12880000.0
2009-05-28 03:07:00,3.20572,3.20965,3.20572,3.20873,6500000.0
2009-05-28 03:08:00,3.20737,3.20802,3.20691,3.20691,10500000.0
2009-05-28 03:09:00,3.20731,3.20981,3.20408,3.20831,10750000.0
2009-05-28 03:10:00,3.20695,3.21024,3.20482,3.20798,16500000.0
2009-05-28 03:11:00,3.2072,3.20857,3.20456,3.20509,9500000.0
2009-05-28 03:12:00,3.20825,3.20936,3.20418,3.20681,8000000.0
2009-05-28 03:13:00,3.20804,3.20961,3.20538,3.20538,9250000.0
2009-05-28 03:14:00,3.20811,3.20811,3.20556,3.20686,10250000.0
2009-05-28 03:15:00,3.20583,3.20831,3.20472,3.2076,16000000.0
2009-05-28 03:16:00,3.20733,3.21091,3.2055,3.2055,7130000.0
2009-05-28 03:17:00,3.2066,3.20966,3.20477,3.20844,11250000.0
2009-05-28 03:18:00,3.20775,3.20781,3.2067,3.207,7500000.0
2009-05-28 03:19:00,3.20665,3.20671,3.2029,3.2056,16000000.0
2009-05-28 03:20:00,3.20774,3.20774,3.20489,3.20684,5250000.0
2009-05-28 03:21:00,3.20735,3.20915,3.2064,3.20718,7500000.0
2009-05-28 03:22:00,3.20938,3.20967,3.20338,3.20338,8250000.0
2009-05-28 03:23:00,3.21003,3.21059,3.20591,3.20933,6250000.0
2009-05-28 03:24:00,3.20702,3.21082,3.20452,3.20872,14880000.0
2009-05-28 03:25:00,3.20827,3.20877,3.20447,3.20877,6380000.0
2009-05-28 03:26:00,3.2089,3.21024,3.20821,3.20821,6500000.0
2009-05-28 03:27:00,3.20793,3.20849,3.20379,3.20676,8500000.0
2009-05-28 03:28:00,3.20867,3.20903,3.20505,3.20832,5500000.0
2009-05-28 03:29:00,3.20713,3.20777,3.20605,3.20732,11250000.0
2009-05-28 03:30:00,3.20433,3.20997,3.20433,3.20831,10630000.0
2009-05-28 03:31:00,3.20858,3.21056,3.20643,3.20945,8000000.0
2009-05-28 03:32:00,3.20833,3.21004,3.20715,3.20875,12750000.0
2009-05-28 03:33:00,3.20957,3.21105,3.20957,3.2102,5750000.0
2009-05-28 03:34:00,3.20741,3.20994,3.20416,3.20873,10250000.0
2009-05-28 03:35:00,3.2103,3.2111,3.20812,3.20935,6750000.0
2009-05-28 03:36:00,3.20912,3.20984,3.2055,3.20906,11000000.0
2009-05-28 03:37:00,3.20833,3.2089,3.20796,3.2089,7500000.0
2009-05-28 03:38:00,3.20854,3.21107,3.20685,3.20685,8130000.0
2009-05-28 03:39:00,3.20912,3.20912,3.20684,3.20799,15000000.0
2009-05-28 03:40:00,3.20528,3.21058,3.20528,3.20905,10500000.0
2009-05-28 03:41:00,3.20732,3.2075,3.2054,3.2054,6500000.0
2009-05-28 03:42:00,3.20634,3.20937,3.20634,3.20812,9250000.0
2009-05-28 03:43:00,3.20782,3.20859,3.20435,3.20478,10500000.0
2009-05-28 03:44:00,3.20802,3.20806,3.20388,3.20612,6000000.0
2009-05-28 03:45:00,3.20513,3.20859,3.20513,3.20654,6000000.0
2009-05-28 03:46:00,3.20971,3.21082,3.20576,3.20979,13750000.0
2009-05-28 03:47:00,3.20872,3.20881,3.2052,3.2052,6880000.0
2009-05-28 03:48:00,3.20875,3.20877,3.20536,3.2068,7750000.0
2009-05-28 03:49:00,3.20703,3.20813,3.20697,3.20697,6250000.0
2009-05-28 03:50:00,3.20756,3.20792,3.2063,3.20792,7750000.0
2009-05-28 03:51:00,3.20564,3.2078,3.20392,3.2078,11500000.0
2009-05-28 03:52:00,3.20624,3.20761,3.20353,3.20412,8000000.0
2009-05-28 03:53:00,3.20716,3.20716,3.20443,3.2045,7250000.0
2009-05-28 03:54:00,3.20614,3.20614,3.20085,3.20494,8500000.0
2009-05-28 03:55:00,3.2058,3.2058,3.20065,3.20569,10750000.0
2009-05-28 03:56:00,3.20456,3.20662,3.20285,3.20662,13250000.0
2009-05-28 03:57:00,3.20529,3.20698,3.20481,3.20642,6500000.0
2009-05-28 03:58:00,3.20632,3.20706,3.20292,3.20643,7750000.0
2009-05-28 03:59:00,3.20677,3.20677,3.20418,3.20629,11500000.0
2009-05-28 04:00:00,3.20618,3.20618,3.20122,3.20349,10000000.0
2009-05-28 04:01:00,3.20574,3.20849,3.20574,3.20619,7500000.0
2009-05-28 04:02:00,3.2052,3.20683,3.2052,3.20652,7000000.0
2009-05-28 04:03:00,3.207,3.2075,3.20493,3.20504,11500000.0
2009-05-28 04:04:00,3.20675,3.20675,3.20472,3.20472,5250000.0
2009-05-28 04:05:00,3.20649,3.20683,3.20604,3.20624,7750000.0
2009-05-28 04:06:00,3.20592,3.20661,3.20476,3.20527,11750000.0
2009-05-28 04:07:00,3.20598,3.2067,3.20263,3.2067,6750000.0
2009-05-28 04:08:00,3.20649,3.20747,3.2025,3.20631,9000000.0
2009-05-28 04:09:00,3.20669,3.20747,3.20369,3.20608,7500000.0
2009-05-28 04:10:00,3.20626,3.2082,3.20468,3.20655,11500000.0
2009-05-28 04:11:00,3.20566,3.20827,3.20566,3.20673,10750000.0
2009-05-28 04:12:00,3.20671,3.20712,3.20457,3.20527,11130000.0
2009-05-28 04:13:00,3.20664,3.20677,3.20227,3.20488,16750000.0
2009-05-28 04:14:00,3.20662,3.20662,3.20445,3.20628,5630000.0
2009-05-28 04:15:00,3.20734,3.20734,3.20426,3.2051,11500000.0
2009-05-28 04:16:00,3.20649,3.20799,3.20412,3.20412,10000000.0
2009-05-28 04:17:00,3.20672,3.20677,3.20593,3.20677,6500000.0
2009-05-28 04:18:00,3.20615,3.20744,3.20315,3.20677,17380000.0
2009-05-28 04:19:00,3.20689,3.20787,3.20425,3.20682,13500000.0
2009-05-28 04:20:00,3.20747,3.2084,3.20436,3.20714,8000000.0
2009-05-28 04:21:00,3.20623,3.20693,3.20452,3.20633,8500000.0
2009-05-28 04:22:00,3.20602,3.20768,3.20547,3.20642,8000000.0
2009-05-28 04:23:00,3.20644,3.20704,3.20254,3.20704,9880000.0
2009-05-28 04:24:00,3.20702,3.20726,3.20285,3.20431,7750000.0
2009-05-28 04:25:00,3.20724,3.20751,3.20373,3.20498,10630000.0
2009-05-28 04:26:00,3.20693,3.20838,3.20371,3.20371,10750000.0
2009-05-28 04:27:00,3.20695,3.20695,3.20559,3.20559,8380000.0
2009-05-28 04:28:00,3.20662,3.2071,3.20237,3.20443,11000000.0
2009-05-28 04:29:00,3.20636,3.20735,3.20289,3.20571,9380000.0
2009-05-28 04:30:00,3.20479,3.20752,3.20223,3.20752,6380000.0
2009-05-28 04:31:00,3.20257,3.20676,3.2011,3.20671,12750000.0
2009-05-28 04:32:00,3.20655,3.20694,3.20499,3.20575,5500000.0
2009-05-28 04:33:00,3.20718,3.20718,3.20297,3.20297,5500000.0
2009-05-28 04:34:00,3.20119,3.20851,3.20119,3.20333,9750000.0
2009-05-28 04:35:00,3.20722,3.20722,3.20256,3.20702,8500000.0
2009-05-28 04:36:00,3.20706,3.20706,3.20386,3.20487,7000000.0
2009-05-28 04:37:00,3.20638,3.20746,3.20635,3.20675,5750000.0
2009-05-28 04:38:00,3.20523,3.20768,3.20261,3.20768,9880000.0
2009-05-28 04:39:00,3.20298,3.20717,3.20298,3.20381,12250000.0
2009-05-28 04:40:00,3.2079,3.20827,3.20435,3.20736,9000000.0
2009-05-28 04:41:00,3.20757,3.20903,3.20459,3.20705,13260000.0
2009-05-28 04:42:00,3.20731,3.20954,3.20409,3.20731,18000000.0
2009-05-28 04:43:00,3.20704,3.20729,3.20604,3.20612,12750000.0
2009-05-28 04:44:00,3.20735,3.20889,3.20579,3.20579,10750000.0
2009-05-28 04:45:00,3.20732,3.20736,3.20337,3.20543,7000000.0
2009-05-28 04:46:00,3.20659,3.20761,3.2045,3.20618,8750000.0
2009-05-28 04:47:00,3.20395,3.20758,3.20395,3.20423,10250000.0
2009-05-28 04:48:00,3.2085,3.20956,3.20347,3.20347,5500000.0
2009-05-28 04:49:00,3.20577,3.21031,3.20577,3.21031,9750000.0
2009-05-28 04:50:00,3.2073,3.20811,3.20358,3.20773,12250000.0
2009-05-28 04:51:00,3.20762,3.20879,3.203,3.20306,8500000.0
2009-05-28 04:52:00,3.20616,3.20677,3.20335,3.20661,7000000.0
2009-05-28 04:53:00,3.2076,3.20869,3.20585,3.2073,7250000.0
2009-05-28 04:54:00,3.20675,3.20783,3.20625,3.20686,10250000.0
2009-05-28 04:55:00,3.20802,3.20905,3.2038,3.20442,6250000.0
2009-05-28 04:56:00,3.20823,3.20934,3.20626,3.20688,5750000.0
2009-05-28 04:57:00,3.20674,3.20782,3.20416,3.20734,7250000.0
2009-05-28 04:58:00,3.20745,3.20973,3.20369,3.20369,7750000.0
2009-05-28 04:59:00,3.20776,3.20876,3.20538,3.20876,10000000.0
2009-05-28 05:00:00,3.20821,3.21136,3.20638,3.20727,12000000.0
2009-05-28 05:01:00,3.20787,3.20832,3.20681,3.20706,6750000.0
2009-05-28 05:02:00,3.2083,3.20918,3.20507,3.20623,10500000.0
2009-05-28 05:03:00,3.20856,3.20894,3.20837,3.2088,5250000.0
2009-05-28 05:04:00,3.20948,3.20977,3.20621,3.20641,14130000.0
2009-05-28 05:05:00,3.20883,3.20903,3.20375,3.20766,15000000.0
2009-05-28 05:06:00,3.20873,3.21189,3.20807,3.21157,13000000.0
2009-05-28 05:07:00,3.2105,3.21104,3.20954,3.21052,6750000.0
2009-05-28 05:08:00,3.20765,3.21077,3.20721,3.2098,7750000.0
2009-05-28 05:09:00,3.2101,3.21053,3.20624,3.20941,10750000.0
2009-05-28 05:10:00,3.20998,3.21171,3.20634,3.21024,10500000.0
2009-05-28 05:11:00,3.21107,3.21171,3.21052,3.21057,9250000.0
2009-05-28 05:12:00,3.21109,3.21135,3.20874,3.21127,11760000.0
2009-05-28 05:13:00,3.21142,3.21148,3.20756,3.20756,8250000.0
2009-05-28 05:14:00,3.20713,3.21153,3.20713,3.21119,5500000.0
2009-05-28 05:15:00,3.21194,3.212,3.20821,3.21085,11000000.0
2009-05-28 05:16:00,3.2114,3.21255,3.20971,3.21254,10750000.0
2009-05-28 05:17:00,3.21239,3.21387,3.21239,3.21387,6000000.0
2009-05-28 05:18:00,3.2129,3.2129,3.2085,3.2092,8880000.0
2009-05-28 05:19:00,3.21206,3.21291,3.20788,3.20968,8630000.0
2009-05-28 05:20:00,3.21345,3.21422,3.21033,3.21109,15750000.0
2009-05-28 05:21:00,3.21196,3.21196,3.20754,3.21139,16380000.0
2009-05-28 05:22:00,3.21133,3.21249,3.20827,3.20827,9630000.0
2009-05-28 05:23:00,3.21165,3.21194,3.20891,3.21176,11630000.0
2009-05-28 05:24:00,3.21071,3.21298,3.20869,3.20938,7000000.0
2009-05-28 05:25:00,3.21271,3.21485,3.21271,3.21485,7250000.0
2009-05-28 05:26:00,3.21363,3.214,3.2094,3.21211,10750000.0
2009-05-28 05:27:00,3.21384,3.21408,3.21147,3.21373,13750000.0
2009-05-28 05:28:00,3.21332,3.21332,3.21252,3.21296,5750000.0
2009-05-28 05:29:00,3.21297,3.21297,3.20895,3.21212,12880000.0
2009-05-28 05:30:00,3.21139,3.21207,3.20714,3.21207,5500000.0
2009-05-28 05:31:00,3.2114,3.21239,3.20902,3.21116,7250000.0
2009-05-28 05:32:00,3.21213,3.21213,3.20805,3.21155,8750000.0
2009-05-28 05:33:00,3.21116,3.21248,3.21097,3.21248,6500000.0
2009-05-28 05:34:00,3.2122,3.21227,3.20911,3.21203,7750000.0
2009-05-28 05:35:00,3.21191,3.2131,3.20883,3.2124,5500000.0
2009-05-28 05:36:00,3.21357,3.21357,3.21205,3.21245,6750000.0
2009-05-28 05:37:00,3.21299,3.21299,3.21076,3.2116,5750000.0
2009-05-28 05:38:00,3.21023,3.21307,3.21013,3.21238,12750000.0
2009-05-28 05:39:00,3.21231,3.21355,3.20682,3.21282,13750000.0
2009-05-28 05:40:00,3.21292,3.21321,3.21201,3.2126,5500000.0
2009-05-28 05:41:00,3.21282,3.21355,3.20801,3.21228,12250000.0
2009-05-28 05:42:00,3.21234,3.21307,3.20736,3.21252,8500000.0
2009-05-28 05:43:00,3.21267,3.21339,3.20992,3.21249,5250000.0
2009-05-28 05:44:00,3.20905,3.21332,3.20905,3.212,10500000.0
2009-05-28 05:45:00,3.21224,3.21267,3.20975,3.21232,11250000.0
2009-05-28 05:46:00,3.21151,3.21246,3.20987,3.2119,7750000.0
2009-05-28 05:47:00,3.21176,3.21291,3.21081,3.21081,5500000.0
2009-05-28 05:48:00,3.21105,3.21278,3.21085,3.21257,10000000.0
2009-05-28 05:49:00,3.21216,3.21266,3.21092,3.21092,8250000.0
2009-05-28 05:50:00,3.2124,3.2134,3.20737,3.20921,12000000.0
2009-05-28 05:51:00,3.21298,3.21345,3.21053,3.21324,14130000.0
2009-05-28 05:52:00,3.21371,3.21458,3.21001,3.21399,7500000.0
2009-05-28 05:53:00,3.21422,3.21422,3.21062,3.21397,11500000.0
2009-05-28 05:54:00,3.21334,3.21435,3.21334,3.21435,5500000.0
2009-05-28 05:55:00,3.21379,3.21379,3.21137,3.21137,7000000.0
2009-05-28 05:56:00,3.21288,3.21465,3.21082,3.21311,11750000.0
2009-05-28 05:57:00,3.21377,3.21436,3.20965,3.20965,8000000.0
2009-05-28 05:58:00,3.21295,3.21438,3.21295,3.21379,5500000.0
2009-05-28 05:59:00,3.21111,3.21418,3.21111,3.21385,7750000.0
2009-05-28 06:00:00,3.20904,3.21347,3.20904,3.21315,8500000.0
2009-05-28 06:01:00,3.21383,3.21496,3.2129,3.2133,8500000.0
2009-05-28 06:02:00,3.21279,3.21437,3.21031,3.2132,17250000.0
2009-05-28 06:03:00,3.21081,3.21344,3.21081,3.21344,9250000.0
2009-05-28 06:04:00,3.213,3.21551,3.20986,3.20986,11750000.0
2009-05-28 06:05:00,3.21319,3.2138,3.21056,3.21264,8750000.0
2009-05-28 06:06:00,3.20974,3.21365,3.20974,3.21282,12880000.0
2009-05-28 06:07:00,3.21101,3.21344,3.21101,3.21286,6250000.0
2009-05-28 06:08:00,3.21404,3.21534,3.21216,3.21386,9000000.0
2009-05-28 06:09:00,3.21289,3.21334,3.20824,3.21158,8500000.0
2009-05-28 06:10:00,3.21065,3.21172,3.20747,3.21172,6880000.0
2009-05-28 06:11:00,3.21099,3.21325,3.21088,3.21111,8500000.0
2009-05-28 06:12:00,3.21032,3.21226,3.21001,3.21001,6750000.0
2009-05-28 06:13:00,3.21309,3.21499,3.21044,3.21044,8750000.0
2009-05-28 06:14:00,3.20973,3.21253,3.20882,3.21253,8750000.0
2009-05-28 06:15:00,3.21298,3.21317,3.20973,3.21294,9750000.0
2009-05-28 06:16:00,3.21345,3.21561,3.21089,3.21275,16000000.0
2009-05-28 06:17:00,3.21335,3.21335,3.21063,3.2118,12750000.0
2009-05-28 06:18:00,3.21147,3.21204,3.20948,3.21204,7500000.0
2009-05-28 06:19:00,3.21032,3.21238,3.20939,3.21178,8750000.0
2009-05-28 06:20:00,3.21188,3.2124,3.20803,3.21204,16000000.0
2009-05-28 06:21:00,3.21254,3.21335,3.20892,3.20892,8250000.0
2009-05-28 06:22:00,3.21223,3.21286,3.2086,3.21202,20000000.0
2009-05-28 06:23:00,3.20968,3.2135,3.20968,3.21254,5500000.0
2009-05-28 06:24:00,3.21013,3.21549,3.20999,3.21175,13250000.0
2009-05-28 06:25:00,3.21459,3.21516,3.21148,3.21516,10630000.0
2009-05-28 06:26:00,3.21657,3.21776,3.21285,3.21607,11250000.0
2009-05-28 06:27:00,3.21641,3.21729,3.21363,3.2166,11250000.0
2009-05-28 06:28:00,3.21768,3.21768,3.21323,3.21763,9750000.0
2009-05-28 06:29:00,3.21908,3.21908,3.21501,3.21818,7000000.0
2009-05-28 06:30:00,3.21859,3.21886,3.21517,3.21517,12750000.0
2009-05-28 06:31:00,3.21819,3.2187,3.21591,3.21621,10750000.0
2009-05-28 06:32:00,3.21824,3.21959,3.21534,3.21839,10750000.0
2009-05-28 06:33:00,3.21779,3.21926,3.21684,3.21807,9250000.0
2009-05-28 06:34:00,3.21882,3.21882,3.21662,3.21662,8750000.0
2009-05-28 06:35:00,3.21808,3.21921,3.21547,3.21921,9500000.0
2009-05-28 06:36:00,3.21895,3.21915,3.21647,3.21647,8130000.0
2009-05-28 06:37:00,3.21923,3.21923,3.21529,3.21701,10500000.0
2009-05-28 06:38:00,3.21537,3.21761,3.21412,3.21724,12130000.0
2009-05-28 06:39:00,3.21686,3.2174,3.21556,3.2174,9750000.0
2009-05-28 06:40:00,3.21719,3.21767,3.21522,3.21752,8250000.0
2009-05-28 06:41:00,3.2164,3.21647,3.21214,3.21541,9750000.0
2009-05-28 06:42:00,3.21517,3.21594,3.21405,3.21497,8000000.0
2009-05-28 06:43:00,3.21446,3.21481,3.21317,3.21376,17000000.0
2009-05-28 06:44:00,3.21383,3.21403,3.21033,3.21033,12250000.0
2009-05-28 06:45:00,3.21447,3.21447,3.20966,3.21139,8750000.0
2009-05-28 06:46:00,3.21409,3.21442,3.20896,3.21431,7250000.0
2009-05-28 06:47:00,3.21438,3.21461,3.20883,3.21461,9630000.0
2009-05-28 06:48:00,3.21398,3.21539,3.21157,3.21157,11000000.0
2009-05-28 06:49:00,3.21579,3.21742,3.21219,3.21597,12750000.0
2009-05-28 06:50:00,3.21191,3.21588,3.21191,3.21519,7130000.0
2009-05-28 06:51:00,3.21574,3.21743,3.21442,3.21583,8380000.0
2009-05-28 06:52:00,3.21495,3.21592,3.21449,3.21496,8630000.0
2009-05-28 06:53:00,3.21453,3.21624,3.21101,3.21101,8000000.0
2009-05-28 06:54:00,3.21453,3.21509,3.20907,3.21464,9630000.0
2009-05-28 06:55:00,3.21709,3.21709,3.21121,3.21244,14750000.0
2009-05-28 06:56:00,3.21576,3.21613,3.21187,3.21439,5250000.0
2009-05-28 06:57:00,3.2134,3.21455,3.21194,3.21416,12750000.0
2009-05-28 06:58:00,3.21021,3.21609,3.21021,3.21436,9750000.0
2009-05-28 06:59:00,3.21378,3.21413,3.21276,3.21401,6630000.0
2009-05-28 07:00:00,3.2141,3.21781,3.2141,3.21584,5250000.0
2009-05-28 07:01:00,3.21285,3.21782,3.2124,3.21555,7000000.0
2009-05-28 07:02:00,3.21538,3.21755,3.21281,3.21393,10750000.0
2009-05-28 07:03:00,3.21459,3.21793,3.21389,3.21793,8750000.0
2009-05-28 07:04:00,3.21589,3.21813,3.2133,3.21813,13000000.0
2009-05-28 07:05:00,3.21282,3.21772,3.21239,3.21515,16000000.0
2009-05-28 07:06:00,3.21533,3.21652,3.21295,3.21587,5250000.0
2009-05-28 07:07:00,3.21577,3.21849,3.21514,3.21518,11000000.0
2009-05-28 07:08:00,3.21516,3.21671,3.21489,3.21531,6500000.0
2009-05-28 07:09:00,3.21555,3.21848,3.21519,3.21536,9000000.0
2009-05-28 07:10:00,3.21516,3.21749,3.21248,3.21519,10500000.0
2009-05-28 07:11:00,3.21414,3.21505,3.212,3.212,11500000.0
2009-05-28 07:12:00,3.2129,3.2163,3.2129,3.21485,8250000.0
2009-05-28 07:13:00,3.2103,3.2173,3.2103,3.21718,11250000.0
2009-05-28 07:14:00,3.21382,3.21448,3.21349,3.21448,5130000.0
2009-05-28 07:15:00,3.21548,3.21651,3.21043,3.21043,8500000.0
2009-05-28 07:16:00,3.21316,3.21644,3.21311,3.21386,7000000.0
2009-05-28 07:17:00,3.21164,3.21563,3.21087,3.21087,7630000.0
2009-05-28 07:18:00,3.21199,3.21294,3.20966,3.20966,11500000.0
2009-05-28 07:19:00,3.20783,3.21101,3.20656,3.20656,6250000.0
2009-05-28 07:20:00,3.20676,3.21055,3.20676,3.20923,7750000.0
2009-05-28 07:21:00,3.20923,3.20946,3.2048,3.20796,8500000.0
2009-05-28 07:22:00,3.20812,3.20913,3.20333,3.20777,8500000.0
2009-05-28 07:23:00,3.20865,3.21024,3.20782,3.20782,11000000.0
2009-05-28 07:24:00,3.20818,3.20888,3.20352,3.20352,10380000.0
2009-05-28 07:25:00,3.20753,3.20874,3.20527,3.20723,15000000.0
2009-05-28 07:26:00,3.20522,3.20912,3.20436,3.20436,14000000.0
2009-05-28 07:27:00,3.20415,3.21125,3.20415,3.21125,11250000.0
2009-05-28 07:28:00,3.21012,3.21123,3.20748,3.208,15880000.0
2009-05-28 07:29:00,3.21197,3.21197,3.20827,3.21112,12880000.0
2009-05-28 07:30:00,3.20944,3.21188,3.20568,3.20568,9000000.0
2009-05-28 07:31:00,3.21017,3.21138,3.20745,3.20929,19000000.0
2009-05-28 07:32:00,3.2092,3.21198,3.20696,3.21188,6880000.0
2009-05-28 07:33:00,3.21064,3.21146,3.21001,3.21066,9750000.0
2009-05-28 07:34:00,3.20943,3.21277,3.20906,3.21058,8500000.0
2009-05-28 07:35:00,3.20911,3.21512,3.20902,3.21174,13000000.0
2009-05-28 07:36:00,3.21013,3.2112,3.20782,3.20957,11000000.0
2009-05-28 07:37:00,3.2105,3.21094,3.2063,3.2063,7750000.0
2009-05-28 07:38:00,3.20835,3.20964,3.20579,3.20729,16750000.0
2009-05-28 07:39:00,3.20579,3.2097,3.20579,3.20717,5250000.0
2009-05-28 07:40:00,3.20831,3.20871,3.20575,3.20786,10500000.0
2009-05-28 07:41:00,3.20799,3.21011,3.20616,3.20952,10000000.0
2009-05-28 07:42:00,3.20479,3.21065,3.20436,3.20867,9880000.0
2009-05-28 07:43:00,3.20973,3.21171,3.20533,3.21171,10380000.0
2009-05-28 07:44:00,3.20452,3.20853,3.20452,3.20834,12880000.0
2009-05-28 07:45:00,3.2053,3.20872,3.2053,3.20834,7500000.0
2009-05-28 07:46:00,3.2031,3.21029,3.2031,3.2056,11250000.0
2009-05-28 07:47:00,3.20762,3.20841,3.2067,3.20795,7750000.0
2009-05-28 07:48:00,3.21003,3.21003,3.20462,3.20914,11500000.0
2009-05-28 07:49:00,3.20706,3.21019,3.20427,3.20607,7380000.0
2009-05-28 07:50:00,3.21023,3.2105,3.20642,3.21045,9000000.0
2009-05-28 07:51:00,3.2089,3.21162,3.20747,3.21067,6750000.0
2009-05-28 07:52:00,3.21056,3.21056,3.20229,3.20998,7000000.0
2009-05-28 07:53:00,3.21102,3.21187,3.206,3.21107,6250000.0
2009-05-28 07:54:00,3.21029,3.213,3.20598,3.21199,10880000.0
2009-05-28 07:55:00,3.20993,3.21213,3.20873,3.2093,8000000.0
2009-05-28 07:56:00,3.20889,3.21175,3.20827,3.21175,13000000.0
2009-05-28 07:57:00,3.2098,3.21167,3.20477,3.21098,6750000.0
2009-05-28 07:58:00,3.21052,3.21208,3.2064,3.21208,9500000.0
2009-05-28 07:59:00,3.20786,3.21222,3.20619,3.20859,12750000.0
2009-05-28 08:00:00,3.21277,3.21277,3.20696,3.21015,5750000.0
2009-05-28 08:01:00,3.20866,3.21171,3.20613,3.20927,9630000.0
2009-05-28 08:02:00,3.21,3.21209,3.20725,3.20952,10250000.0
2009-05-28 08:03:00,3.21136,3.21326,3.20925,3.21091,14250000.0
2009-05-28 08:04:00,3.21121,3.21354,3.20916,3.21192,8750000.0
2009-05-28 08:05:00,3.21322,3.21364,3.20944,3.21107,11750000.0
2009-05-28 08:06:00,3.21069,3.21069,3.20476,3.2095,8500000.0
2009-05-28 08:07:00,3.20888,3.21161,3.20888,3.20984,7750000.0
2009-05-28 08:08:00,3.20954,3.21267,3.20936,3.21267,7500000.0
2009-05-28 08:09:00,3.20702,3.21371,3.20702,3.21371,6250000.0
2009-05-28 08:10:00,3.20733,3.21226,3.20733,3.21156,8500000.0
2009-05-28 08:11:00,3.21203,3.21274,3.20414,3.21202,8250000.0
2009-05-28 08:12:00,3.20782,3.21339,3.20782,3.21339,9250000.0
2009-05-28 08:13:00,3.21029,3.21361,3.20921,3.21069,13000000.0
2009-05-28 08:14:00,3.20777,3.212,3.20579,3.21085,6000000.0
2009-05-28 08:15:00,3.21145,3.21263,3.20833,3.20947,5380000.0
2009-05-28 08:16:00,3.21053,3.21053,3.2051,3.2067,10500000.0
2009-05-28 08:17:00,3.20529,3.20655,3.20146,3.20443,8500000.0
2009-05-28 08:18:00,3.20292,3.20594,3.1999,3.1999,9000000.0
2009-05-28 08:19:00,3.20622,3.20668,3.2026,3.20431,7250000.0
2009-05-28 08:20:00,3.20406,3.20633,3.20104,3.20104,11000000.0
2009-05-28 08:21:00,3.20365,3.20507,3.20316,3.20381,5250000.0
2009-05-28 08:22:00,3.20462,3.20609,3.20028,3.2023,10750000.0
2009-05-28 08:23:00,3.20585,3.20589,3.20203,3.2035,11130000.0
2009-05-28 08:24:00,3.20784,3.20784,3.2056,3.20686,7750000.0
2009-05-28 08:25:00,3.20489,3.20814,3.2027,3.20578,7750000.0
2009-05-28 08:26:00,3.20161,3.20781,3.20161,3.20776,12130000.0
2009-05-28 08:27:00,3.20785,3.20785,3.20224,3.20531,8500000.0
2009-05-28 08:28:00,3.20657,3.20869,3.20214,3.20722,6000000.0
2009-05-28 08:29:00,3.20719,3.20895,3.20225,3.20603,6750000.0
2009-05-28 08:30:00,3.2078,3.20875,3.20616,3.20792,10750000.0
2009-05-28 08:31:00,3.2091,3.20971,3.20612,3.20915,16000000.0
2009-05-28 08:32:00,3.20816,3.20932,3.20243,3.20706,8750000.0
2009-05-28 08:33:00,3.20697,3.21001,3.20673,3.20749,11500000.0
2009-05-28 08:34:00,3.2101,3.21213,3.20637,3.20637,5750000.0
2009-05-28 08:35:00,3.21278,3.21432,3.20983,3.21129,13000000.0
2009-05-28 08:36:00,3.21204,3.21382,3.21043,3.21285,8750000.0
2009-05-28 08:37:00,3.21173,3.21531,3.2099,3.21239,9000000.0
2009-05-28 08:38:00,3.21151,3.21403,3.20821,3.21403,6750000.0
2009-05-28 08:39:00,3.21233,3.21386,3.20993,3.20993,6250000.0
2009-05-28 08:40:00,3.21073,3.21412,3.21073,3.21184,8000000.0
2009-05-28 08:41:00,3.2129,3.21585,3.21237,3.21237,8750000.0
2009-05-28 08:42:00,3.21486,3.21642,3.21128,3.21459,12500000.0
2009-05-28 08:43:00,3.21438,3.21555,3.21168,3.21488,6750000.0
2009-05-28 08:44:00,3.21495,3.21697,3.21166,3.21489,5500000.0
2009-05-28 08:45:00,3.21535,3.21621,3.21259,3.21585,7500000.0
2009-05-28 08:46:00,3.2153,3.21812,3.20979,3.21812,13500000.0
2009-05-28 08:47:00,3.21662,3.22161,3.21329,3.21696,7000000.0
2009-05-28 08:48:00,3.22023,3.22147,3.21768,3.21956,8380000.0
2009-05-28 08:49:00,3.22072,3.22289,3.22008,3.22261,8750000.0
2009-05-28 08:50:00,3.22454,3.22755,3.22379,3.22719,5500000.0
2009-05-28 08:51:00,3.2274,3.23003,3.22353,3.22353,8500000.0
2009-05-28 08:52:00,3.22416,3.22523,3.22243,3.22522,7000000.0
2009-05-28 08:53:00,3.22553,3.22934,3.22316,3.22743,15000000.0
2009-05-28 08:54:00,3.22822,3.23025,3.22584,3.22697,8500000.0
2009-05-28 08:55:00,3.22877,3.22928,3.22232,3.22718,11750000.0
2009-05-28 08:56:00,3.22798,3.22922,3.22533,3.22533,6750000.0
2009-05-28 08:57:00,3.22675,3.22766,3.22317,3.22494,7250000.0
2009-05-28 08:58:00,3.22222,3.22662,3.22222,3.2254,11130000.0
2009-05-28 08:59:00,3.22722,3.22838,3.22507,3.22533,8500000.0
2009-05-28 09:00:00,3.2257,3.22935,3.22481,3.22812,10250000.0
2009-05-28 09:01:00,3.22693,3.23106,3.22627,3.22956,9250000.0
2009-05-28 09:02:00,3.22823,3.23451,3.22732,3.22783,11500000.0
2009-05-28 09:03:00,3.23109,3.23501,3.23075,3.23244,13250000.0
2009-05-28 09:04:00,3.23121,3.23669,3.23076,3.23669,9250000.0
2009-05-28 09:05:00,3.23248,3.2366,3.23248,3.2366,10880000.0
2009-05-28 09:06:00,3.24101,3.24101,3.23671,3.2397,11250000.0
2009-05-28 09:07:00,3.24055,3.24474,3.23819,3.24347,12000000.0
2009-05-28 09:08:00,3.24052,3.24427,3.23925,3.24067,9250000.0
2009-05-28 09:09:00,3.23981,3.24491,3.23926,3.24436,6000000.0
2009-05-28 09:10:00,3.24153,3.24566,3.23978,3.24566,14500000.0
2009-05-28 09:11:00,3.24171,3.24555,3.24068,3.24555,10880000.0
2009-05-28 09:12:00,3.24072,3.24411,3.23922,3.24228,7750000.0
2009-05-28 09:13:00,3.23799,3.23932,3.23386,3.23806,5500000.0
2009-05-28 09:14:00,3.23793,3.24048,3.2329,3.23942,10880000.0
2009-05-28 09:15:00,3.2366,3.23982,3.23211,3.23626,11000000.0
2009-05-28 09:16:00,3.23996,3.24057,3.2365,3.23828,8000000.0
2009-05-28 09:17:00,3.24066,3.24096,3.23299,3.24069,8750000.0
2009-05-28 09:18:00,3.23921,3.2406,3.23559,3.23692,7880000.0
2009-05-28 09:19:00,3.23887,3.24205,3.23784,3.24191,7750000.0
2009-05-28 09:20:00,3.24139,3.24139,3.23607,3.2369,12250000.0
2009-05-28 09:21:00,3.24006,3.24076,3.23672,3.24056,12880000.0
2009-05-28 09:22:00,3.23934,3.23976,3.23551,3.23955,10750000.0
2009-05-28 09:23:00,3.24008,3.24129,3.23628,3.23946,5750000.0
2009-05-28 09:24:00,3.2371,3.24046,3.23427,3.23592,11880000.0
2009-05-28 09:25:00,3.23952,3.24004,3.23617,3.23934,8750000.0
2009-05-28 09:26:00,3.23722,3.243,3.23574,3.23863,12750000.0
2009-05-28 09:27:00,3.23732,3.24086,3.23732,3.23748,5250000.0
2009-05-28 09:28:00,3.23781,3.24076,3.23722,3.23752,10000000.0
2009-05-28 09:29:00,3.2406,3.24343,3.23658,3.24343,15130000.0
2009-05-28 09:30:00,3.24224,3.24329,3.23541,3.23967,6500000.0
2009-05-28 09:31:00,3.24249,3.2431,3.23816,3.23867,8250000.0
2009-05-28 09:32:00,3.23981,3.24408,3.23853,3.24325,6380000.0
2009-05-28 09:33:00,3.24037,3.24127,3.23519,3.23917,10500000.0
2009-05-28 09:34:00,3.23882,3.24054,3.23705,3.23705,8880000.0
2009-05-28 09:35:00,3.23743,3.24074,3.23587,3.23587,5250000.0
2009-05-28 09:36:00,3.2375,3.24524,3.2375,3.24099,13750000.0
2009-05-28 09:37:00,3.23986,3.24485,3.23821,3.24075,8250000.0
2009-05-28 09:38:00,3.24471,3.24517,3.24092,3.24443,12500000.0
2009-05-28 09:39:00,3.24175,3.24756,3.2412,3.2453,10750000.0
2009-05-28 09:40:00,3.24078,3.24372,3.23567,3.24271,12250000.0
2009-05-28 09:41:00,3.23979,3.24267,3.23716,3.23905,5500000.0
2009-05-28 09:42:00,3.24165,3.24297,3.23653,3.24158,13750000.0
2009-05-28 09:43:00,3.23933,3.24028,3.23566,3.23921,9750000.0
2009-05-28 09:44:00,3.23651,3.23982,3.2361,3.2361,7750000.0
2009-05-28 09:45:00,3.23934,3.23973,3.23277,3.237,8750000.0
2009-05-28 09:46:00,3.2361,3.23665,3.23131,3.23374,6130000.0
2009-05-28 09:47:00,3.23535,3.2363,3.23313,3.23388,7250000.0
2009-05-28 09:48:00,3.23595,3.23791,3.23366,3.23791,12250000.0
2009-05-28 09:49:00,3.23316,3.23686,3.23316,3.23618,12250000.0
2009-05-28 09:50:00,3.23685,3.23685,3.23208,3.2329,6000000.0
2009-05-28 09:51:00,3.23442,3.23485,3.23032,3.23032,8500000.0
2009-05-28 09:52:00,3.23514,3.23547,3.23,3.23041,10750000.0
2009-05-28 09:53:00,3.23406,3.23406,3.22932,3.23045,9500000.0
2009-05-28 09:54:00,3.2344,3.2344,3.22975,3.23038,9880000.0
2009-05-28 09:55:00,3.23108,3.23323,3.22536,3.22536,10250000.0
2009-05-28 09:56:00,3.22643,3.22984,3.22157,3.2232,9880000.0
2009-05-28 09:57:00,3.22397,3.22782,3.22366,3.22717,14000000.0
2009-05-28 09:58:00,3.22678,3.22797,3.22127,3.22797,9500000.0
2009-05-28 09:59:00,3.22315,3.22801,3.22315,3.22619,10500000.0
2009-05-28 10:00:00,3.22907,3.23025,3.22066,3.22367,10000000.0
2009-05-28 10:01:00,3.23111,3.23176,3.22663,3.22786,8000000.0
2009-05-28 10:02:00,3.23107,3.2346,3.2257,3.23193,11500000.0
2009-05-28 10:03:00,3.22805,3.23173,3.22787,3.23153,12750000.0
2009-05-28 10:04:00,3.2256,3.22996,3.22319,3.22945,10250000.0
2009-05-28 10:05:00,3.22676,3.23328,3.22108,3.22924,12500000.0
2009-05-28 10:06:00,3.23137,3.23271,3.22844,3.22844,7500000.0
2009-05-28 10:07:00,3.22888,3.23371,3.2281,3.23198,11750000.0
2009-05-28 10:08:00,3.23082,3.23279,3.22854,3.2307,7750000.0
2009-05-28 10:09:00,3.2307,3.23456,3.2291,3.2293,12500000.0
2009-05-28 10:10:00,3.23168,3.2334,3.22939,3.22939,9010000.0
2009-05-28 10:11:00,3.23109,3.23399,3.22779,3.22779,6000000.0
2009-05-28 10:12:00,3.23506,3.23691,3.22737,3.22737,11750000.0
2009-05-28 10:13:00,3.23651,3.23664,3.23213,3.23312,7250000.0
2009-05-28 10:14:00,3.23659,3.23772,3.2346,3.2353,8000000.0
2009-05-28 10:15:00,3.23465,3.2377,3.23125,3.2336,9880000.0
2009-05-28 10:16:00,3.23484,3.23651,3.23269,3.23536,5500000.0
2009-05-28 10:17:00,3.23388,3.23975,3.23388,3.23744,10000000.0
2009-05-28 10:18:00,3.23415,3.24246,3.23415,3.23878,6880000.0
2009-05-28 10:19:00,3.23748,3.24033,3.23451,3.23848,5500000.0
2009-05-28 10:20:00,3.23984,3.24103,3.23789,3.23976,8250000.0
2009-05-28 10:21:00,3.24156,3.24305,3.23628,3.24253,17500000.0
2009-05-28 10:22:00,3.23816,3.2437,3.23782,3.24156,10500000.0
2009-05-28 10:23:00,3.24461,3.24502,3.23932,3.24151,6000000.0
2009-05-28 10:24:00,3.23628,3.24657,3.23628,3.23917,7250000.0
2009-05-28 10:25:00,3.24233,3.24795,3.24181,3.24764,7750000.0
2009-05-28 10:26:00,3.24694,3.24763,3.2446,3.24763,5880000.0
2009-05-28 10:27:00,3.24703,3.24832,3.24247,3.24699,7130000.0
2009-05-28 10:28:00,3.24611,3.25008,3.24562,3.25004,9880000.0
2009-05-28 10:29:00,3.24705,3.24864,3.24358,3.24481,6750000.0
2009-05-28 10:30:00,3.25068,3.25068,3.2392,3.24205,10250000.0
2009-05-28 10:31:00,3.24827,3.24967,3.24497,3.24649,7250000.0
2009-05-28 10:32:00,3.24966,3.24987,3.24443,3.24549,7250000.0
2009-05-28 10:33:00,3.24736,3.2498,3.24408,3.24672,12250000.0
2009-05-28 10:34:00,3.25108,3.25115,3.2433,3.24891,11000000.0
2009-05-28 10:35:00,3.24909,3.2506,3.24527,3.24655,11880000.0
2009-05-28 10:36:00,3.25022,3.25093,3.24462,3.24854,12260000.0
2009-05-28 10:37:00,3.24347,3.24959,3.24347,3.24959,11250000.0
2009-05-28 10:38:00,3.24377,3.24877,3.24377,3.24654,6000000.0
2009-05-28 10:39:00,3.24669,3.24921,3.24495,3.24495,6000000.0
2009-05-28 10:40:00,3.24799,3.2484,3.24269,3.24347,12000000.0
2009-05-28 10:41:00,3.24373,3.24649,3.24093,3.24093,7750000.0
2009-05-28 10:42:00,3.24451,3.24652,3.24362,3.24575,7500000.0
2009-05-28 10:43:00,3.24717,3.24717,3.24167,3.24349,10750000.0
2009-05-28 10:44:00,3.24481,3.24481,3.23396,3.23941,7750000.0
2009-05-28 10:45:00,3.23836,3.23892,3.23446,3.23878,12500000.0
2009-05-28 10:46:00,3.23632,3.23927,3.2353,3.23922,14000000.0
2009-05-28 10:47:00,3.23728,3.24194,3.23698,3.23878,7000000.0
2009-05-28 10:48:00,3.24186,3.24186,3.23923,3.23981,6000000.0
2009-05-28 10:49:00,3.23983,3.24205,3.2364,3.24017,13630000.0
2009-05-28 10:50:00,3.23616,3.24026,3.23616,3.23648,11000000.0
2009-05-28 10:51:00,3.2372,3.24245,3.23587,3.2423,8880000.0
2009-05-28 10:52:00,3.24167,3.24169,3.23971,3.24,12500000.0
2009-05-28 10:53:00,3.24067,3.2418,3.23912,3.23912,6750000.0
2009-05-28 10:54:00,3.24099,3.2421,3.23261,3.23555,6250000.0
2009-05-28 10:55:00,3.2339,3.23747,3.23312,3.23578,10250000.0
2009-05-28 10:56:00,3.2383,3.23857,3.23175,3.23175,12380000.0
2009-05-28 10:57:00,3.23355,3.23562,3.23156,3.23562,9250000.0
2009-05-28 10:58:00,3.23286,3.23397,3.22997,3.23397,8750000.0
2009-05-28 10:59:00,3.23144,3.23601,3.23104,3.23601,7000000.0
2009-05-28 11:00:00,3.23641,3.23642,3.23154,3.23355,8500000.0
2009-05-28 11:01:00,3.23656,3.23656,3.22939,3.23044,11000000.0
2009-05-28 11:02:00,3.2319,3.23494,3.23184,3.23311,7500000.0
2009-05-28 11:03:00,3.23504,3.2356,3.23104,3.23266,9250000.0
2009-05-28 11:04:00,3.23412,3.23598,3.22948,3.23291,8250000.0
2009-05-28 11:05:00,3.23458,3.23809,3.23222,3.23648,7000000.0
2009-05-28 11:06:00,3.23625,3.23813,3.23078,3.23696,13500000.0
2009-05-28 11:07:00,3.23679,3.23896,3.2363,3.23896,11250000.0
2009-05-28 11:08:00,3.23702,3.23702,3.23324,3.23324,8630000.0
2009-05-28 11:09:00,3.23564,3.23785,3.23302,3.23481,11750000.0
2009-05-28 11:10:00,3.23721,3.23872,3.23307,3.23813,14000000.0
2009-05-28 11:11:00,3.23385,3.23637,3.23234,3.23524,5250000.0
2009-05-28 11:12:00,3.23265,3.23628,3.23183,3.23405,12500000.0
2009-05-28 11:13:00,3.23348,3.23649,3.23186,3.23649,8500000.0
2009-05-28 11:14:00,3.23575,3.23575,3.23034,3.23034,10000000.0
2009-05-28 11:15:00,3.23503,3.23553,3.23015,3.23354,10750000.0
2009-05-28 11:16:00,3.2301,3.23295,3.22698,3.23295,13130000.0
2009-05-28 11:17:00,3.23254,3.23254,3.22868,3.22989,6250000.0
2009-05-28 11:18:00,3.22858,3.23291,3.22858,3.23291,9750000.0
2009-05-28 11:19:00,3.23281,3.23333,3.23082,3.23115,7500000.0
2009-05-28 11:20:00,3.22985,3.23349,3.22695,3.23349,7500000.0
2009-05-28 11:21:00,3.23055,3.2326,3.22687,3.22909,15000000.0
2009-05-28 11:22:00,3.2305,3.23253,3.22942,3.23061,5250000.0
2009-05-28 11:23:00,3.23062,3.2335,3.22523,3.2335,10250000.0
2009-05-28 11:24:00,3.23286,3.23309,3.22599,3.2328,11380000.0
2009-05-28 11:25:00,3.23291,3.23476,3.22895,3.23098,12500000.0
2009-05-28 11:26:00,3.23333,3.23465,3.23253,3.23348,10000000.0
2009-05-28 11:27:00,3.23247,3.23573,3.23125,3.23573,11000000.0
2009-05-28 11:28:00,3.23531,3.23531,3.23066,3.23289,7000000.0
2009-05-28 11:29:00,3.23218,3.23339,3.23052,3.2316,7630000.0
2009-05-28 11:30:00,3.23122,3.23449,3.22944,3.23449,8500000.0
2009-05-28 11:31:00,3.23513,3.23513,3.23116,3.23393,9250000.0
2009-05-28 11:32:00,3.23075,3.23404,3.23039,3.23218,20630000.0
2009-05-28 11:33:00,3.23378,3.23459,3.23158,3.23158,8880000.0
2009-05-28 11:34:00,3.23013,3.23307,3.22871,3.23213,5500000.0
2009-05-28 11:35:00,3.22816,3.23074,3.22779,3.22779,7750000.0
2009-05-28 11:36:00,3.22795,3.22958,3.22641,3.22958,5750000.0
2009-05-28 11:37:00,3.22742,3.22906,3.22561,3.22749,9380000.0
2009-05-28 11:38:00,3.22656,3.22967,3.22656,3.22926,6750000.0
2009-05-28 11:39:00,3.22875,3.22877,3.22541,3.22541,11750000.0
2009-05-28 11:40:00,3.2247,3.22706,3.22388,3.22675,7000000.0
2009-05-28 11:41:00,3.22418,3.22691,3.21861,3.22691,6250000.0
2009-05-28 11:42:00,3.22523,3.22609,3.21968,3.22512,14750000.0
2009-05-28 11:43:00,3.22341,3.22532,3.22156,3.22527,11500000.0
2009-05-28 11:44:00,3.22664,3.22664,3.21982,3.22084,8000000.0
2009-05-28 11:45:00,3.22584,3.22594,3.22361,3.22572,12130000.0
2009-05-28 11:46:00,3.22412,3.22505,3.22157,3.22454,10000000.0
2009-05-28 11:47:00,3.22297,3.22607,3.22294,3.22511,6250000.0
2009-05-28 11:48:00,3.22568,3.22782,3.22434,3.22741,10000000.0
2009-05-28 11:49:00,3.22523,3.2272,3.22252,3.22682,8250000.0
2009-05-28 11:50:00,3.226,3.226,3.21835,3.22226,11250000.0
2009-05-28 11:51:00,3.22559,3.22914,3.2234,3.22725,13000000.0
2009-05-28 11:52:00,3.22692,3.22838,3.22444,3.22633,12750000.0
2009-05-28 11:53:00,3.22824,3.22824,3.22334,3.22817,8750000.0
2009-05-28 11:54:00,3.22471,3.22752,3.22413,3.22515,6250000.0
2009-05-28 11:55:00,3.22729,3.228,3.21982,3.22787,11250000.0
2009-05-28 11:56:00,3.22812,3.22812,3.22418,3.22778,9250000.0
2009-05-28 11:57:00,3.22697,3.22802,3.22329,3.22543,20880000.0
2009-05-28 11:58:00,3.22551,3.22558,3.22177,3.2222,10750000.0
2009-05-28 11:59:00,3.22437,3.22692,3.22428,3.22692,8500000.0
2009-05-28 12:00:00,3.22532,3.22791,3.22381,3.22556,8880000.0
2009-05-28 12:01:00,3.22635,3.22665,3.22348,3.22658,9000000.0
2009-05-28 12:02:00,3.22368,3.22695,3.22291,3.22678,8630000.0
2009-05-28 12:03:00,3.22498,3.22669,3.22207,3.2228,5250000.0
2009-05-28 12:04:00,3.22363,3.22729,3.22303,3.22454,6250000.0
2009-05-28 12:05:00,3.22546,3.22722,3.22389,3.22688,6000000.0
2009-05-28 12:06:00,3.22337,3.22668,3.2216,3.2216,11250000.0
2009-05-28 12:07:00,3.22738,3.22738,3.22421,3.22544,7880000.0
2009-05-28 12:08:00,3.22564,3.22564,3.22148,3.22223,7000000.0
2009-05-28 12:09:00,3.22367,3.22521,3.21981,3.22454,7500000.0
2009-05-28 12:10:00,3.21928,3.22622,3.21928,3.22622,13000000.0
2009-05-28 12:11:00,3.22419,3.22447,3.22063,3.2221,9750000.0
2009-05-28 12:12:00,3.21993,3.22474,3.21993,3.22474,7630000.0
2009-05-28 12:13:00,3.22109,3.22435,3.21882,3.22435,7500000.0
2009-05-28 12:14:00,3.22438,3.22438,3.22069,3.2231,11250000.0
2009-05-28 12:15:00,3.22167,3.22275,3.21985,3.22275,8500000.0
2009-05-28 12:16:00,3.21721,3.22134,3.2146,3.21995,9500000.0
2009-05-28 12:17:00,3.22344,3.22374,3.21893,3.22018,12000000.0
2009-05-28 12:18:00,3.22082,3.22284,3.21706,3.22281,8250000.0
2009-05-28 12:19:00,3.22426,3.22489,3.22071,3.22215,8500000.0
2009-05-28 12:20:00,3.22095,3.2232,3.21631,3.22126,9750000.0
2009-05-28 12:21:00,3.22102,3.22364,3.21821,3.21846,16750000.0
2009-05-28 12:22:00,3.2205,3.22235,3.21704,3.21963,10000000.0
2009-05-28 12:23:00,3.22134,3.22134,3.2135,3.22063,8500000.0
2009-05-28 12:24:00,3.22021,3.22077,3.21606,3.2206,9750000.0
2009-05-28 12:25:00,3.2169,3.21966,3.2169,3.21811,5880000.0
2009-05-28 12:26:00,3.21477,3.22067,3.21477,3.21969,10500000.0
2009-05-28 12:27:00,3.21906,3.22112,3.21785,3.21932,7250000.0
2009-05-28 12:28:00,3.22099,3.22156,3.21711,3.21929,11130000.0
2009-05-28 12:29:00,3.2217,3.22228,3.21743,3.21743,11000000.0
2009-05-28 12:30:00,3.22081,3.22274,3.21699,3.21699,6880000.0
2009-05-28 12:31:00,3.22041,3.22204,3.21875,3.21875,6750000.0
2009-05-28 12:32:00,3.22045,3.22107,3.21449,3.2193,8250000.0
2009-05-28 12:33:00,3.21829,3.22137,3.21611,3.21827,7000000.0
2009-05-28 12:34:00,3.22126,3.22126,3.21766,3.21859,8750000.0
2009-05-28 12:35:00,3.21723,3.22082,3.21537,3.22082,6630000.0
2009-05-28 12:36:00,3.22139,3.22139,3.21323,3.2182,9250000.0
2009-05-28 12:37:00,3.218,3.21976,3.21403,3.21403,9000000.0
2009-05-28 12:38:00,3.21768,3.21827,3.20979,3.21276,12750000.0
2009-05-28 12:39:00,3.21809,3.21828,3.2143,3.21529,7630000.0
2009-05-28 12:40:00,3.21295,3.21767,3.21295,3.21575,10000000.0
2009-05-28 12:41:00,3.21819,3.21971,3.21458,3.21521,8250000.0
2009-05-28 12:42:00,3.22007,3.22112,3.21682,3.21766,6500000.0
2009-05-28 12:43:00,3.22018,3.22018,3.21475,3.21708,12260000.0
2009-05-28 12:44:00,3.21855,3.21892,3.2121,3.21517,8000000.0
2009-05-28 12:45:00,3.21799,3.22128,3.21659,3.22128,9250000.0
2009-05-28 12:46:00,3.21994,3.22141,3.21888,3.22141,5630000.0
2009-05-28 12:47:00,3.22044,3.22076,3.21775,3.2202,5250000.0
2009-05-28 12:48:00,3.22251,3.22337,3.21631,3.21947,9500000.0
2009-05-28 12:49:00,3.21892,3.22225,3.21837,3.22225,7500000.0
2009-05-28 12:50:00,3.21915,3.22227,3.21862,3.22181,12000000.0
2009-05-28 12:51:00,3.22156,3.22272,3.21704,3.21981,10250000.0
2009-05-28 12:52:00,3.21938,3.22208,3.2187,3.21882,12880000.0
2009-05-28 12:53:00,3.21942,3.22235,3.21875,3.22235,11380000.0
2009-05-28 12:54:00,3.22031,3.2215,3.21829,3.21978,11130000.0
2009-05-28 12:55:00,3.2194,3.22228,3.21804,3.22165,13000000.0
2009-05-28 12:56:00,3.21706,3.22246,3.214,3.22246,13000000.0
2009-05-28 12:57:00,3.21864,3.22261,3.21758,3.22261,16130000.0
2009-05-28 12:58:00,3.22025,3.2236,3.21687,3.2236,8750000.0
2009-05-28 12:59:00,3.22389,3.22478,3.22054,3.22054,10000000.0
2009-05-28 13:00:00,3.22159,3.22484,3.22006,3.22295,7750000.0
2009-05-28 13:01:00,3.22224,3.22584,3.21997,3.22453,11880000.0
2009-05-28 13:02:00,3.22443,3.22697,3.21967,3.22697,9250000.0
2009-05-28 13:03:00,3.22112,3.22592,3.22112,3.22446,10250000.0
2009-05-28 13:04:00,3.22448,3.22559,3.22363,3.22516,11500000.0
2009-05-28 13:05:00,3.22313,3.22635,3.22208,3.22384,11250000.0
2009-05-28 13:06:00,3.22051,3.22463,3.21952,3.22113,8630000.0
2009-05-28 13:07:00,3.22108,3.22552,3.21909,3.22177,14500000.0
2009-05-28 13:08:00,3.22314,3.22501,3.22255,3.22391,5250000.0
2009-05-28 13:09:00,3.2222,3.22554,3.21941,3.22411,8750000.0
2009-05-28 13:10:00,3.22414,3.2252,3.2207,3.22361,9750000.0
2009-05-28 13:11:00,3.22465,3.22781,3.22331,3.2276,10250000.0
2009-05-28 13:12:00,3.22606,3.2282,3.22444,3.22624,8630000.0
2009-05-28 13:13:00,3.22296,3.22824,3.22296,3.22599,8750000.0
2009-05-28 13:14:00,3.22481,3.23063,3.22218,3.23063,5250000.0
2009-05-28 13:15:00,3.22907,3.2315,3.22727,3.22762,6000000.0
2009-05-28 13:16:00,3.22666,3.22821,3.22255,3.22806,7250000.0
2009-05-28 13:17:00,3.22558,3.2284,3.22529,3.22577,11750000.0
2009-05-28 13:18:00,3.22704,3.22877,3.22298,3.22558,6250000.0
2009-05-28 13:19:00,3.22718,3.22719,3.21996,3.2251,8130000.0
2009-05-28 13:20:00,3.22281,3.22684,3.22281,3.22285,11750000.0
2009-05-28 13:21:00,3.22352,3.22745,3.22352,3.22745,8250000.0
2009-05-28 13:22:00,3.22619,3.22656,3.22308,3.22483,17250000.0
2009-05-28 13:23:00,3.22386,3.22731,3.22284,3.22623,8500000.0
2009-05-28 13:24:00,3.2281,3.22903,3.22238,3.22598,11750000.0
2009-05-28 13:25:00,3.22857,3.2295,3.22509,3.22658,15750000.0
2009-05-28 13:26:00,3.22448,3.22786,3.22443,3.22646,7750000.0
2009-05-28 13:27:00,3.2262,3.22684,3.21989,3.22334,9250000.0
2009-05-28 13:28:00,3.22087,3.22572,3.22087,3.22279,7500000.0
2009-05-28 13:29:00,3.22587,3.22659,3.2216,3.2216,7750000.0
2009-05-28 13:30:00,3.22107,3.22637,3.22107,3.22461,6250000.0
2009-05-28 13:31:00,3.22341,3.22706,3.22341,3.22559,6500000.0
2009-05-28 13:32:00,3.22406,3.22676,3.22406,3.22633,7000000.0
2009-05-28 13:33:00,3.22698,3.22766,3.21906,3.22472,13250000.0
2009-05-28 13:34:00,3.22835,3.22886,3.2259,3.22817,11000000.0
2009-05-28 13:35:00,3.22789,3.22877,3.22517,3.22662,10250000.0
2009-05-28 13:36:00,3.22674,3.22909,3.22625,3.22831,10130000.0
2009-05-28 13:37:00,3.2277,3.22804,3.22236,3.22236,7880000.0
2009-05-28 13:38:00,3.22766,3.22939,3.22602,3.22885,12750000.0
2009-05-28 13:39:00,3.2256,3.2291,3.22352,3.22352,9630000.0
2009-05-28 13:40:00,3.23032,3.2311,3.22288,3.22845,15500000.0
2009-05-28 13:41:00,3.22999,3.22999,3.22555,3.22958,8500000.0
2009-05-28 13:42:00,3.22862,3.23121,3.22766,3.22798,10750000.0
2009-05-28 13:43:00,3.22893,3.23122,3.22505,3.23122,9500000.0
2009-05-28 13:44:00,3.228,3.23098,3.22459,3.22575,9130000.0
2009-05-28 13:45:00,3.22866,3.23125,3.22604,3.23125,6250000.0
2009-05-28 13:46:00,3.22806,3.2306,3.22675,3.22691,8000000.0
2009-05-28 13:47:00,3.22915,3.23047,3.22622,3.23042,10000000.0
2009-05-28 13:48:00,3.22971,3.23038,3.22516,3.22874,5250000.0
2009-05-28 13:49:00,3.22743,3.23155,3.22614,3.23155,9500000.0
2009-05-28 13:50:00,3.22823,3.2311,3.22823,3.22986,7500000.0
2009-05-28 13:51:00,3.23181,3.23385,3.22859,3.22981,9000000.0
2009-05-28 13:52:00,3.22968,3.2332,3.22731,3.23279,8750000.0
2009-05-28 13:53:00,3.22919,3.23316,3.22874,3.23316,7880000.0
2009-05-28 13:54:00,3.23083,3.23432,3.2287,3.23301,6250000.0
2009-05-28 13:55:00,3.23572,3.23572,3.23115,3.23418,7500000.0
2009-05-28 13:56:00,3.23197,3.23604,3.22598,3.23294,9750000.0
2009-05-28 13:57:00,3.23562,3.23639,3.23514,3.23514,9250000.0
2009-05-28 13:58:00,3.23392,3.23605,3.22666,3.23084,10250000.0
2009-05-28 13:59:00,3.23773,3.23827,3.23079,3.23079,8250000.0
2009-05-28 14:00:00,3.2363,3.23756,3.23472,3.2356,7750000.0
2009-05-28 14:01:00,3.23408,3.23641,3.22887,3.2308,9500000.0
2009-05-28 14:02:00,3.23162,3.23404,3.23052,3.23144,7500000.0
2009-05-28 14:03:00,3.2322,3.23428,3.22987,3.23235,13500000.0
2009-05-28 14:04:00,3.23066,3.23213,3.22668,3.22894,11130000.0
2009-05-28 14:05:00,3.22698,3.23013,3.22654,3.22855,5500000.0
2009-05-28 14:06:00,3.22708,3.23064,3.2266,3.22988,6250000.0
2009-05-28 14:07:00,3.23098,3.23272,3.22674,3.23223,11500000.0
2009-05-28 14:08:00,3.23518,3.23518,3.23096,3.23247,8130000.0
2009-05-28 14:09:00,3.23303,3.23358,3.23083,3.23083,7250000.0
2009-05-28 14:10:00,3.23163,3.23325,3.23155,3.23217,5250000.0
2009-05-28 14:11:00,3.23474,3.23668,3.2278,3.23668,13500000.0
2009-05-28 14:12:00,3.23425,3.2373,3.23269,3.23269,11500000.0
2009-05-28 14:13:00,3.23412,3.23665,3.23374,3.23479,15000000.0
2009-05-28 14:14:00,3.23276,3.23701,3.23145,3.23145,11000000.0
2009-05-28 14:15:00,3.23779,3.23779,3.23408,3.23664,13500000.0
2009-05-28 14:16:00,3.23578,3.23683,3.23337,3.2365,6750000.0
2009-05-28 14:17:00,3.23552,3.23639,3.23412,3.23629,5630000.0
2009-05-28 14:18:00,3.2345,3.23614,3.23326,3.23587,10500000.0
2009-05-28 14:19:00,3.23102,3.23657,3.23102,3.23448,6500000.0
2009-05-28 14:20:00,3.23013,3.23634,3.23013,3.23558,7000000.0
2009-05-28 14:21:00,3.23436,3.23694,3.23168,3.23465,9500000.0
2009-05-28 14:22:00,3.23462,3.23818,3.2339,3.23818,10250000.0
2009-05-28 14:23:00,3.23768,3.23768,3.22531,3.23332,8250000.0
2009-05-28 14:24:00,3.23694,3.23694,3.22986,3.23458,10000000.0
2009-05-28 14:25:00,3.2386,3.2386,3.23263,3.23591,6750000.0
2009-05-28 14:26:00,3.23947,3.2395,3.23423,3.23523,7750000.0
2009-05-28 14:27:00,3.23667,3.23844,3.23438,3.23546,6750000.0
2009-05-28 14:28:00,3.23689,3.23862,3.23334,3.23334,11250000.0
2009-05-28 14:29:00,3.23739,3.23822,3.23299,3.23822,10000000.0
2009-05-28 14:30:00,3.23889,3.23889,3.23364,3.23364,5500000.0
2009-05-28 14:31:00,3.23342,3.23889,3.23342,3.23742,9750000.0
2009-05-28 14:32:00,3.23859,3.23981,3.23691,3.23923,13500000.0
2009-05-28 14:33:00,3.23799,3.2401,3.23583,3.2401,12130000.0
2009-05-28 14:34:00,3.23939,3.24003,3.23671,3.23671,11000000.0
2009-05-28 14:35:00,3.23909,3.23989,3.23064,3.23514,11000000.0
2009-05-28 14:36:00,3.23528,3.23741,3.23164,3.234,11750000.0
2009-05-28 14:37:00,3.23536,3.23614,3.2334,3.23552,6630000.0
2009-05-28 14:38:00,3.23469,3.23527,3.22725,3.2311,9250000.0
2009-05-28 14:39:00,3.23144,3.23179,3.22685,3.22693,8750000.0
2009-05-28 14:40:00,3.22711,3.22932,3.22512,3.22802,7880000.0
2009-05-28 14:41:00,3.23117,3.23117,3.22537,3.22603,6750000.0
2009-05-28 14:42:00,3.22696,3.22823,3.22505,3.22568,7130000.0
2009-05-28 14:43:00,3.22701,3.22701,3.21951,3.22667,11500000.0
2009-05-28 14:44:00,3.22166,3.23288,3.22166,3.23068,5500000.0
2009-05-28 14:45:00,3.23074,3.23074,3.22532,3.22532,9250000.0
2009-05-28 14:46:00,3.22714,3.22895,3.22354,3.22703,11750000.0
2009-05-28 14:47:00,3.22835,3.23019,3.22567,3.22793,9750000.0
2009-05-28 14:48:00,3.22748,3.23201,3.22449,3.22769,9500000.0
2009-05-28 14:49:00,3.22968,3.23306,3.22737,3.23048,6250000.0
2009-05-28 14:50:00,3.23058,3.23248,3.22945,3.23175,7750000.0
2009-05-28 14:51:00,3.23177,3.23347,3.22949,3.23246,7130000.0
2009-05-28 14:52:00,3.23137,3.23632,3.23128,3.2316,10250000.0
2009-05-28 14:53:00,3.23336,3.23509,3.231,3.23216,8000000.0
2009-05-28 14:54:00,3.23326,3.23607,3.23026,3.23026,16500000.0
2009-05-28 14:55:00,3.23344,3.23613,3.23211,3.23613,10000000.0
2009-05-28 14:56:00,3.23377,3.23749,3.23155,3.23509,14500000.0
2009-05-28 14:57:00,3.23334,3.23604,3.23285,3.23498,7500000.0
2009-05-28 14:58:00,3.23197,3.23674,3.23197,3.23362,10000000.0
2009-05-28 14:59:00,3.23803,3.23803,3.23602,3.23603,8750000.0
2009-05-28 15:00:00,3.23835,3.23988,3.23538,3.23631,13250000.0
2009-05-28 15:01:00,3.23966,3.23966,3.23474,3.23691,15500000.0
2009-05-28 15:02:00,3.23924,3.23924,3.23192,3.23456,10750000.0
2009-05-28 15:03:00,3.23377,3.23669,3.23071,3.23482,11500000.0
2009-05-28 15:04:00,3.23424,3.23522,3.22824,3.23223,11500000.0
2009-05-28 15:05:00,3.23071,3.23645,3.23071,3.23624,10130000.0
2009-05-28 15:06:00,3.23563,3.23563,3.23273,3.23449,6500000.0
2009-05-28 15:07:00,3.23672,3.23801,3.23241,3.23801,10000000.0
2009-05-28 15:08:00,3.23615,3.23667,3.23072,3.23523,9250000.0
2009-05-28 15:09:00,3.23827,3.23827,3.23389,3.23527,14750000.0
2009-05-28 15:10:00,3.23781,3.23781,3.2342,3.23545,9250000.0
2009-05-28 15:11:00,3.23546,3.23736,3.23398,3.23635,10500000.0
2009-05-28 15:12:00,3.23542,3.23638,3.23123,3.23596,7750000.0
2009-05-28 15:13:00,3.23194,3.23613,3.22999,3.23239,9500000.0
2009-05-28 15:14:00,3.23179,3.23388,3.23005,3.23005,5750000.0
2009-05-28 15:15:00,3.23188,3.2326,3.22824,3.22992,12250000.0
2009-05-28 15:16:00,3.2302,3.23307,3.2302,3.23068,8000000.0
2009-05-28 15:17:00,3.23162,3.23578,3.22501,3.22613,12250000.0
2009-05-28 15:18:00,3.22373,3.22928,3.22186,3.22456,5500000.0
2009-05-28 15:19:00,3.2231,3.2231,3.21614,3.21614,11500000.0
2009-05-28 15:20:00,3.22165,3.22165,3.217,3.22084,6500000.0
2009-05-28 15:21:00,3.21892,3.22215,3.21263,3.22034,10750000.0
2009-05-28 15:22:00,3.21669,3.21937,3.2133,3.21526,16500000.0
2009-05-28 15:23:00,3.21902,3.22025,3.21539,3.21707,5750000.0
2009-05-28 15:24:00,3.21916,3.21916,3.21268,3.21634,9000000.0
2009-05-28 15:25:00,3.21573,3.21606,3.21021,3.21333,10380000.0
2009-05-28 15:26:00,3.21341,3.21341,3.20718,3.21337,12250000.0
2009-05-28 15:27:00,3.21098,3.21595,3.21098,3.21382,7880000.0
2009-05-28 15:28:00,3.21258,3.21536,3.2097,3.21354,7750000.0
2009-05-28 15:29:00,3.21021,3.21321,3.20809,3.21138,7130000.0
2009-05-28 15:30:00,3.20848,3.21092,3.20844,3.20983,6500000.0
2009-05-28 15:31:00,3.2054,3.21001,3.2054,3.20934,14250000.0
2009-05-28 15:32:00,3.20807,3.21008,3.20478,3.20907,9500000.0
2009-05-28 15:33:00,3.21061,3.21088,3.20415,3.21037,19250000.0
2009-05-28 15:34:00,3.21095,3.21215,3.20882,3.21215,5750000.0
2009-05-28 15:35:00,3.20917,3.21294,3.20694,3.20974,11750000.0
2009-05-28 15:36:00,3.21133,3.21259,3.20433,3.21069,9000000.0
2009-05-28 15:37:00,3.21113,3.21205,3.20929,3.20983,8500000.0
2009-05-28 15:38:00,3.20803,3.21284,3.20658,3.21037,11380000.0
2009-05-28 15:39:00,3.2097,3.21027,3.20387,3.20838,7500000.0
2009-05-28 15:40:00,3.20764,3.21005,3.20105,3.20543,9750000.0
2009-05-28 15:41:00,3.20001,3.20706,3.20001,3.20167,6000000.0
2009-05-28 15:42:00,3.2039,3.2094,3.20301,3.20868,7880000.0
2009-05-28 15:43:00,3.20384,3.20515,3.19918,3.20491,5250000.0
2009-05-28 15:44:00,3.20807,3.20867,3.20505,3.2056,8250000.0
2009-05-28 15:45:00,3.20767,3.20818,3.19978,3.20364,9630000.0
2009-05-28 15:46:00,3.20322,3.20662,3.20061,3.20154,11000000.0
2009-05-28 15:47:00,3.20593,3.20647,3.20211,3.20248,10750000.0
2009-05-28 15:48:00,3.20713,3.20713,3.20423,3.2068,7380000.0
2009-05-28 15:49:00,3.20766,3.20804,3.20015,3.20804,15750000.0
2009-05-28 15:50:00,3.20541,3.20976,3.20135,3.20976,13500000.0
2009-05-28 15:51:00,3.20839,3.21026,3.20502,3.21026,6750000.0
2009-05-28 15:52:00,3.20734,3.21201,3.20734,3.21161,12250000.0
2009-05-28 15:53:00,3.20964,3.21184,3.2081,3.21184,12250000.0
2009-05-28 15:54:00,3.20986,3.21279,3.20533,3.21279,9750000.0
2009-05-28 15:55:00,3.21275,3.21275,3.20889,3.2108,6250000.0
2009-05-28 15:56:00,3.21025,3.2174,3.21025,3.2174,8130000.0
2009-05-28 15:57:00,3.21718,3.21896,3.21385,3.21687,14500000.0
2009-05-28 15:58:00,3.21651,3.21915,3.21415,3.21567,10750000.0
2009-05-28 15:59:00,3.21711,3.2188,3.21549,3.21848,7880000.0
2009-05-28 16:00:00,3.21795,3.22725,3.21514,3.22725,9760000.0
2009-05-28 16:01:00,3.22533,3.22693,3.2206,3.2206,9750000.0
2009-05-28 16:02:00,3.22678,3.22851,3.22216,3.22216,8130000.0
2009-05-28 16:03:00,3.22822,3.22855,3.22403,3.22403,8750000.0
2009-05-28 16:04:00,3.22481,3.22776,3.22396,3.22647,8000000.0
2009-05-28 16:05:00,3.22698,3.22824,3.22083,3.22691,10250000.0
2009-05-28 16:06:00,3.22902,3.23085,3.22837,3.23039,5630000.0
2009-05-28 16:07:00,3.23014,3.23296,3.22983,3.23296,12250000.0
2009-05-28 16:08:00,3.23403,3.23403,3.22986,3.2338,5750000.0
2009-05-28 16:09:00,3.23109,3.23535,3.2308,3.23411,9250000.0
2009-05-28 16:10:00,3.23183,3.23328,3.2272,3.23064,13000000.0
2009-05-28 16:11:00,3.2303,3.23252,3.22804,3.23252,12000000.0
2009-05-28 16:12:00,3.23092,3.23443,3.22712,3.23293,10500000.0
2009-05-28 16:13:00,3.23262,3.23529,3.23166,3.23529,5250000.0
2009-05-28 16:14:00,3.23193,3.23424,3.22858,3.23294,6750000.0
2009-05-28 16:15:00,3.2306,3.2337,3.23049,3.23134,7000000.0
2009-05-28 16:16:00,3.23455,3.23455,3.22862,3.22959,12500000.0
2009-05-28 16:17:00,3.23429,3.23446,3.23043,3.23369,9750000.0
2009-05-28 16:18:00,3.23502,3.23571,3.23018,3.23129,9250000.0
2009-05-28 16:19:00,3.23316,3.23367,3.2289,3.22918,12000000.0
2009-05-28 16:20:00,3.23198,3.23278,3.22514,3.23218,8500000.0
2009-05-28 16:21:00,3.2285,3.23066,3.22383,3.22791,5500000.0
2009-05-28 16:22:00,3.22908,3.22978,3.22469,3.22532,9750000.0
2009-05-28 16:23:00,3.22808,3.23015,3.22648,3.22648,7630000.0
2009-05-28 16:24:00,3.22645,3.22864,3.22266,3.22864,12000000.0
2009-05-28 16:25:00,3.23106,3.23106,3.22715,3.22778,9500000.0
2009-05-28 16:26:00,3.23219,3.23421,3.22858,3.23346,10500000.0
2009-05-28 16:27:00,3.23271,3.23463,3.22879,3.23287,17500000.0
2009-05-28 16:28:00,3.23083,3.23083,3.22337,3.22697,8500000.0
2009-05-28 16:29:00,3.22605,3.23119,3.2244,3.23119,9750000.0
2009-05-28 16:30:00,3.22977,3.22977,3.22279,3.22748,7000000.0
2009-05-28 16:31:00,3.22352,3.22826,3.22352,3.22664,7750000.0
2009-05-28 16:32:00,3.22657,3.22861,3.22489,3.22765,7250000.0
2009-05-28 16:33:00,3.22714,3.22787,3.22179,3.22484,11750000.0
2009-05-28 16:34:00,3.22614,3.22749,3.22119,3.22391,21500000.0
2009-05-28 16:35:00,3.2269,3.2269,3.21864,3.2239,10630000.0
2009-05-28 16:36:00,3.22532,3.22681,3.2212,3.22586,12250000.0
2009-05-28 16:37:00,3.22216,3.22686,3.22216,3.22605,6000000.0
2009-05-28 16:38:00,3.22636,3.22675,3.22166,3.22463,11000000.0
2009-05-28 16:39:00,3.22696,3.22827,3.22338,3.22788,6000000.0
2009-05-28 16:40:00,3.22922,3.23072,3.22531,3.22882,8260000.0
2009-05-28 16:41:00,3.2267,3.23135,3.22636,3.23113,12750000.0
2009-05-28 16:42:00,3.22569,3.22927,3.22297,3.22704,7750000.0
2009-05-28 16:43:00,3.22623,3.22953,3.22623,3.2287,7000000.0
2009-05-28 16:44:00,3.22886,3.22886,3.22428,3.22645,6750000.0
2009-05-28 16:45:00,3.22778,3.22957,3.22448,3.22957,9630000.0
2009-05-28 16:46:00,3.22422,3.23128,3.22422,3.22723,10750000.0
2009-05-28 16:47:00,3.22951,3.23439,3.22951,3.23439,7000000.0
2009-05-28 16:48:00,3.23096,3.23608,3.22708,3.23599,8500000.0
2009-05-28 16:49:00,3.23671,3.24048,3.23365,3.24048,9000000.0
2009-05-28 16:50:00,3.24146,3.24448,3.2367,3.24448,7130000.0
2009-05-28 16:51:00,3.24622,3.24622,3.24245,3.24486,7500000.0
2009-05-28 16:52:00,3.24223,3.24503,3.2416,3.24406,7250000.0
2009-05-28 16:53:00,3.24488,3.24579,3.24202,3.24457,6500000.0
2009-05-28 16:54:00,3.2423,3.24661,3.242,3.24377,9500000.0
2009-05-28 16:55:00,3.24485,3.24735,3.24343,3.24551,8250000.0
2009-05-28 16:56:00,3.24883,3.2503,3.24668,3.2484,7500000.0
2009-05-28 16:57:00,3.24775,3.24914,3.24557,3.24605,8250000.0
2009-05-28 16:58:00,3.24203,3.24701,3.24191,3.24379,10750000.0
2009-05-28 16:59:00,3.24426,3.24686,3.23881,3.23994,10750000.0
2009-05-28 17:00:00,3.24129,3.24219,3.23208,3.23694,9500000.0
2009-05-28 17:01:00,3.23709,3.24138,3.23458,3.24138,7000000.0
2009-05-28 17:02:00,3.24073,3.24111,3.23709,3.23709,8880000.0
2009-05-28 17:03:00,3.2359,3.23945,3.23335,3.2377,10750000.0
2009-05-28 17:04:00,3.23569,3.23595,3.23209,3.23566,8750000.0
2009-05-28 17:05:00,3.23173,3.2339,3.22907,3.23063,7250000.0
2009-05-28 17:06:00,3.23294,3.23294,3.22547,3.22889,8750000.0
2009-05-28 17:07:00,3.22898,3.23147,3.22516,3.22596,13500000.0
2009-05-28 17:08:00,3.22197,3.22803,3.22197,3.22395,10000000.0
2009-05-28 17:09:00,3.22582,3.22628,3.22336,3.22336,9250000.0
2009-05-28 17:10:00,3.2199,3.23124,3.2199,3.2257,9250000.0
2009-05-28 17:11:00,3.22642,3.22717,3.22177,3.22544,5750000.0
2009-05-28 17:12:00,3.22544,3.22813,3.22434,3.22434,5630000.0
2009-05-28 17:13:00,3.22665,3.22872,3.22563,3.22745,8500000.0
2009-05-28 17:14:00,3.22639,3.2285,3.22284,3.22284,6250000.0
2009-05-28 17:15:00,3.22599,3.2285,3.22347,3.22513,15500000.0
2009-05-28 17:16:00,3.22589,3.22838,3.22371,3.22838,7000000.0
2009-05-28 17:17:00,3.22785,3.23075,3.22678,3.23075,7500000.0
2009-05-28 17:18:00,3.23103,3.23302,3.22948,3.23191,7500000.0
2009-05-28 17:19:00,3.23271,3.23357,3.22981,3.23222,8750000.0
2009-05-28 17:20:00,3.23022,3.23279,3.22824,3.23089,8500000.0
2009-05-28 17:21:00,3.23256,3.23439,3.23019,3.23283,9000000.0
2009-05-28 17:22:00,3.23512,3.23545,3.23194,3.2342,9750000.0
2009-05-28 17:23:00,3.23221,3.23386,3.22952,3.23348,11500000.0
2009-05-28 17:24:00,3.23226,3.23602,3.22986,3.23602,7500000.0
2009-05-28 17:25:00,3.23167,3.23714,3.23167,3.23624,8000000.0
2009-05-28 17:26:00,3.23541,3.23765,3.23537,3.23765,6250000.0
2009-05-28 17:27:00,3.23358,3.23658,3.23175,3.2364,9500000.0
2009-05-28 17:28:00,3.23429,3.23751,3.23429,3.23751,7500000.0
2009-05-28 17:29:00,3.2361,3.23677,3.23251,3.23605,6250000.0
2009-05-28 17:30:00,3.23661,3.23761,3.2345,3.2345,10630000.0
2009-05-28 17:31:00,3.23652,3.237,3.23333,3.23669,6000000.0
2009-05-28 17:32:00,3.23137,3.23521,3.22831,3.22831,7000000.0
2009-05-28 17:33:00,3.23341,3.23341,3.23023,3.23263,10750000.0
2009-05-28 17:34:00,3.23242,3.23242,3.22595,3.22897,7630000.0
2009-05-28 17:35:00,3.22517,3.23101,3.22517,3.22902,7000000.0
2009-05-28 17:36:00,3.23098,3.23236,3.22805,3.23236,8250000.0
2009-05-28 17:37:00,3.2299,3.2326,3.22881,3.22881,12250000.0
2009-05-28 17:38:00,3.23166,3.23408,3.23024,3.23255,10000000.0
2009-05-28 17:39:00,3.23219,3.23413,3.23069,3.23069,9000000.0
2009-05-28 17:40:00,3.23287,3.23506,3.2306,3.23506,11250000.0
2009-05-28 17:41:00,3.23391,3.23556,3.23307,3.23352,15750000.0
2009-05-28 17:42:00,3.23681,3.23681,3.23268,3.23432,11000000.0
2009-05-28 17:43:00,3.23482,3.23629,3.23367,3.23629,8500000.0
2009-05-28 17:44:00,3.23319,3.23596,3.23159,3.23504,6000000.0
2009-05-28 17:45:00,3.2363,3.23699,3.2316,3.23485,6250000.0
2009-05-28 17:46:00,3.23591,3.2377,3.23285,3.23434,10750000.0
2009-05-28 17:47:00,3.23486,3.23697,3.23235,3.23581,6000000.0
2009-05-28 17:48:00,3.23361,3.2353,3.23064,3.233,6250000.0
2009-05-28 17:49:00,3.23045,3.23587,3.2297,3.23587,13000000.0
2009-05-28 17:50:00,3.23711,3.23899,3.23399,3.23399,7000000.0
2009-05-28 17:51:00,3.23639,3.2421,3.23579,3.24043,18250000.0
2009-05-28 17:52:00,3.24077,3.24105,3.23792,3.24079,6000000.0
2009-05-28 17:53:00,3.23957,3.24292,3.23305,3.24183,11750000.0
2009-05-28 17:54:00,3.24116,3.24116,3.23829,3.23972,8750000.0
2009-05-28 17:55:00,3.24248,3.24325,3.23954,3.23973,5250000.0
2009-05-28 17:56:00,3.23914,3.2419,3.23677,3.2419,13500000.0
2009-05-28 17:57:00,3.23723,3.24013,3.23399,3.23567,8250000.0
2009-05-28 17:58:00,3.241,3.24212,3.23874,3.24082,6000000.0
2009-05-28 17:59:00,3.24158,3.24262,3.2367,3.24262,6750000.0
2009-05-28 18:00:00,3.24,3.24202,3.23788,3.23875,11000000.0
2009-05-28 18:01:00,3.24042,3.24119,3.23663,3.23663,10250000.0
2009-05-28 18:02:00,3.24264,3.24264,3.23803,3.23875,13250000.0
2009-05-28 18:03:00,3.23758,3.24076,3.23758,3.23997,5500000.0
2009-05-28 18:04:00,3.24016,3.24016,3.2384,3.23882,6750000.0
2009-05-28 18:05:00,3.24013,3.24177,3.2364,3.23914,11500000.0
2009-05-28 18:06:00,3.24215,3.24215,3.23861,3.24169,10500000.0
2009-05-28 18:07:00,3.24312,3.24461,3.23811,3.24461,9250000.0
2009-05-28 18:08:00,3.24575,3.24575,3.2396,3.2396,6000000.0
2009-05-28 18:09:00,3.24283,3.24714,3.23937,3.24707,9250000.0
2009-05-28 18:10:00,3.24906,3.25177,3.24768,3.2514,12250000.0
2009-05-28 18:11:00,3.25033,3.25209,3.24668,3.24918,9250000.0
2009-05-28 18:12:00,3.24999,3.25246,3.24904,3.24916,7750000.0
2009-05-28 18:13:00,3.25167,3.25167,3.24906,3.24981,5500000.0
2009-05-28 18:14:00,3.24969,3.25248,3.24931,3.24939,11000000.0
2009-05-28 18:15:00,3.25192,3.25192,3.24893,3.25025,8250000.0
2009-05-28 18:16:00,3.24767,3.25142,3.24611,3.2491,8500000.0
2009-05-28 18:17:00,3.25051,3.25145,3.2459,3.24774,18750000.0
2009-05-28 18:18:00,3.24656,3.25084,3.24546,3.24546,13750000.0
2009-05-28 18:19:00,3.25012,3.2504,3.24648,3.24818,5250000.0
2009-05-28 18:20:00,3.24768,3.25367,3.24768,3.25104,10750000.0
2009-05-28 18:21:00,3.25266,3.25359,3.24975,3.25131,5500000.0
2009-05-28 18:22:00,3.24842,3.25492,3.24842,3.25247,9380000.0
2009-05-28 18:23:00,3.25227,3.25227,3.24982,3.25109,8000000.0
2009-05-28 18:24:00,3.25096,3.25224,3.24584,3.24872,11250000.0
2009-05-28 18:25:00,3.24709,3.25105,3.24709,3.2494,9250000.0
2009-05-28 18:26:00,3.24729,3.25105,3.24729,3.25079,5750000.0
2009-05-28 18:27:00,3.24914,3.25096,3.246,3.25016,7750000.0
2009-05-28 18:28:00,3.25184,3.25194,3.24778,3.24922,6500000.0
2009-05-28 18:29:00,3.25047,3.25255,3.24898,3.25246,5750000.0
2009-05-28 18:30:00,3.25017,3.25336,3.24713,3.25046,13000000.0
2009-05-28 18:31:00,3.25445,3.25613,3.25282,3.25613,9750000.0
2009-05-28 18:32:00,3.25422,3.25745,3.25033,3.25558,9500000.0
2009-05-28 18:33:00,3.25484,3.25785,3.25484,3.25772,10130000.0
2009-05-28 18:34:00,3.25648,3.25788,3.25329,3.25479,9750000.0
2009-05-28 18:35:00,3.25219,3.25804,3.24958,3.25804,7500000.0
2009-05-28 18:36:00,3.25529,3.258,3.25273,3.25655,9250000.0
2009-05-28 18:37:00,3.25583,3.25803,3.25215,3.25803,9500000.0
2009-05-28 18:38:00,3.25436,3.2592,3.25372,3.25836,11000000.0
2009-05-28 18:39:00,3.25411,3.25807,3.25155,3.25509,7750000.0
2009-05-28 18:40:00,3.2548,3.25632,3.25233,3.25632,5500000.0
2009-05-28 18:41:00,3.25402,3.25728,3.2523,3.2523,7000000.0
2009-05-28 18:42:00,3.25396,3.25738,3.25217,3.25481,7500000.0
2009-05-28 18:43:00,3.25546,3.25661,3.25264,3.25456,10000000.0
2009-05-28 18:44:00,3.25582,3.25582,3.25092,3.25488,16750000.0
2009-05-28 18:45:00,3.25337,3.25546,3.25064,3.25464,9500000.0
2009-05-28 18:46:00,3.25528,3.25673,3.25125,3.25508,13010000.0
2009-05-28 18:47:00,3.25803,3.25896,3.25125,3.25699,6750000.0
2009-05-28 18:48:00,3.25772,3.26144,3.25602,3.26144,8500000.0
2009-05-28 18:49:00,3.26269,3.26298,3.259,3.259,6000000.0
2009-05-28 18:50:00,3.26131,3.26206,3.25939,3.26206,12250000.0
2009-05-28 18:51:00,3.2586,3.26233,3.25521,3.25521,9250000.0
2009-05-28 18:52:00,3.259,3.26058,3.25649,3.26,6250000.0
2009-05-28 18:53:00,3.26208,3.26312,3.25911,3.26113,9750000.0
2009-05-28 18:54:00,3.26189,3.26597,3.2606,3.26337,17750000.0
2009-05-28 18:55:00,3.26531,3.26778,3.26131,3.26406,6250000.0
2009-05-28 18:56:00,3.26637,3.26718,3.26142,3.26225,15380000.0
2009-05-28 18:57:00,3.26344,3.26611,3.26168,3.26204,7750000.0
2009-05-28 18:58:00,3.26352,3.26686,3.26138,3.26529,12500000.0
2009-05-28 18:59:00,3.26373,3.26832,3.26373,3.26832,5500000.0
2009-05-28 19:00:00,3.26511,3.26786,3.26025,3.26786,12500000.0
2009-05-28 19:01:00,3.26854,3.26854,3.26295,3.26728,11880000.0
2009-05-28 19:02:00,3.26761,3.26761,3.25927,3.26542,14000000.0
2009-05-28 19:03:00,3.25838,3.26454,3.25838,3.26025,7250000.0
2009-05-28 19:04:00,3.26051,3.26283,3.25762,3.25857,7000000.0
2009-05-28 19:05:00,3.26034,3.26189,3.25672,3.25894,6750000.0
2009-05-28 19:06:00,3.25327,3.25983,3.25327,3.25692,9250000.0
2009-05-28 19:07:00,3.25514,3.2581,3.25244,3.25244,10250000.0
2009-05-28 19:08:00,3.25429,3.25605,3.25405,3.25583,9250000.0
2009-05-28 19:09:00,3.25662,3.25873,3.25615,3.25688,7000000.0
2009-05-28 19:10:00,3.25679,3.25706,3.25315,3.25554,6250000.0
2009-05-28 19:11:00,3.25531,3.25798,3.25067,3.25465,11750000.0
2009-05-28 19:12:00,3.25385,3.254,3.25113,3.2525,7750000.0
2009-05-28 19:13:00,3.25204,3.25204,3.24756,3.24945,6500000.0
2009-05-28 19:14:00,3.24622,3.24875,3.24236,3.24236,8500000.0
2009-05-28 19:15:00,3.2407,3.24421,3.23742,3.24229,10000000.0
2009-05-28 19:16:00,3.24263,3.24616,3.23879,3.23879,13630000.0
2009-05-28 19:17:00,3.23704,3.23962,3.23636,3.23799,11500000.0
2009-05-28 19:18:00,3.23489,3.24086,3.23489,3.23521,14000000.0
2009-05-28 19:19:00,3.23808,3.23888,3.23494,3.23494,9750000.0
2009-05-28 19:20:00,3.2396,3.24083,3.23537,3.23746,10000000.0
2009-05-28 19:21:00,3.23928,3.23949,3.23352,3.23859,10250000.0
2009-05-28 19:22:00,3.24046,3.24161,3.23817,3.23968,10000000.0
2009-05-28 19:23:00,3.23871,3.23872,3.23665,3.23868,14750000.0
2009-05-28 19:24:00,3.23772,3.23954,3.23665,3.23891,7000000.0
2009-05-28 19:25:00,3.2366,3.24,3.23195,3.2395,7750000.0
2009-05-28 19:26:00,3.24157,3.24419,3.24002,3.24002,5500000.0
2009-05-28 19:27:00,3.23869,3.24223,3.23869,3.2422,10250000.0
2009-05-28 19:28:00,3.23791,3.24205,3.23652,3.23677,6000000.0
2009-05-28 19:29:00,3.23699,3.2397,3.23293,3.23797,15500000.0
2009-05-28 19:30:00,3.23506,3.23976,3.23427,3.23911,7750000.0
2009-05-28 19:31:00,3.24009,3.24304,3.23763,3.24185,11000000.0
2009-05-28 19:32:00,3.24181,3.24181,3.23644,3.24019,9000000.0
2009-05-28 19:33:00,3.24008,3.24008,3.23373,3.23796,7750000.0
2009-05-28 19:34:00,3.2408,3.24235,3.238,3.24091,14750000.0
2009-05-28 19:35:00,3.23745,3.24015,3.23618,3.23932,7750000.0
2009-05-28 19:36:00,3.23847,3.24049,3.23792,3.23923,5500000.0
2009-05-28 19:37:00,3.24099,3.24099,3.23621,3.23833,10500000.0
2009-05-28 19:38:00,3.24038,3.24127,3.23888,3.23888,7250000.0
2009-05-28 19:39:00,3.23996,3.24319,3.23752,3.24319,9000000.0
2009-05-28 19:40:00,3.24072,3.24309,3.23846,3.24098,9000000.0
2009-05-28 19:41:00,3.23983,3.24103,3.23606,3.23606,12000000.0
2009-05-28 19:42:00,3.2401,3.24307,3.23945,3.24302,7500000.0
2009-05-28 19:43:00,3.24178,3.24379,3.24166,3.24328,6000000.0
2009-05-28 19:44:00,3.24315,3.24551,3.23977,3.24297,8500000.0
2009-05-28 19:45:00,3.24344,3.24534,3.24185,3.24371,11500000.0
2009-05-28 19:46:00,3.24273,3.24475,3.24079,3.24247,5500000.0
2009-05-28 19:47:00,3.239,3.24272,3.239,3.24271,11250000.0
2009-05-28 19:48:00,3.24128,3.24575,3.24128,3.24158,8250000.0
2009-05-28 19:49:00,3.23983,3.24317,3.23983,3.24069,5750000.0
2009-05-28 19:50:00,3.24148,3.24577,3.23891,3.24271,8750000.0
2009-05-28 19:51:00,3.24415,3.24415,3.23988,3.24377,8250000.0
2009-05-28 19:52:00,3.24461,3.24515,3.24377,3.24397,7000000.0
2009-05-28 19:53:00,3.24499,3.24702,3.24232,3.24232,8000000.0
2009-05-28 19:54:00,3.24462,3.24777,3.2426,3.24777,9000000.0
2009-05-28 19:55:00,3.2467,3.25142,3.24578,3.25049,10750000.0
2009-05-28 19:56:00,3.25058,3.25058,3.24545,3.24857,12500000.0
2009-05-28 19:57:00,3.24804,3.25141,3.24405,3.24405,19880000.0
2009-05-28 19:58:00,3.24669,3.24737,3.24414,3.24526,11380000.0
2009-05-28 19:59:00,3.24432,3.24742,3.24432,3.24623,9750000.0
2009-05-28 20:00:00,3.24689,3.24738,3.24453,3.24609,9250000.0
2009-05-28 20:01:00,3.24583,3.24835,3.2435,3.24666,7750000.0
2009-05-28 20:02:00,3.24659,3.24752,3.24418,3.24599,13250000.0
2009-05-28 20:03:00,3.24688,3.24803,3.24265,3.24425,7000000.0
2009-05-28 20:04:00,3.24515,3.2472,3.24446,3.2472,5750000.0
2009-05-28 20:05:00,3.24714,3.25052,3.24552,3.25052,9880000.0
2009-05-28 20:06:00,3.24686,3.24862,3.24333,3.24772,8250000.0
2009-05-28 20:07:00,3.24783,3.25108,3.24527,3.24932,9630000.0
2009-05-28 20:08:00,3.24679,3.24787,3.24298,3.24635,11130000.0
2009-05-28 20:09:00,3.2453,3.24991,3.24262,3.24704,10000000.0
2009-05-28 20:10:00,3.24586,3.24878,3.24551,3.24605,9500000.0
2009-05-28 20:11:00,3.24478,3.25003,3.24478,3.24653,8250000.0
2009-05-28 20:12:00,3.24885,3.25028,3.24476,3.24748,7000000.0
2009-05-28 20:13:00,3.24595,3.24842,3.24265,3.24827,6000000.0
2009-05-28 20:14:00,3.24701,3.25143,3.24671,3.24809,11250000.0
2009-05-28 20:15:00,3.24806,3.24939,3.24607,3.24887,8500000.0
2009-05-28 20:16:00,3.24515,3.25106,3.24419,3.25078,9750000.0
2009-05-28 20:17:00,3.24562,3.25036,3.24315,3.24491,6880000.0
2009-05-28 20:18:00,3.25148,3.25148,3.24686,3.2478,7130000.0
2009-05-28 20:19:00,3.24818,3.25127,3.24455,3.25089,7880000.0
2009-05-28 20:20:00,3.24888,3.25022,3.24373,3.24637,12500000.0
2009-05-28 20:21:00,3.24918,3.25059,3.24472,3.248,9500000.0
2009-05-28 20:22:00,3.25075,3.25075,3.24741,3.24741,6250000.0
2009-05-28 20:23:00,3.2465,3.24943,3.24287,3.24287,7000000.0
2009-05-28 20:24:00,3.24509,3.24738,3.23982,3.23982,12250000.0
2009-05-28 20:25:00,3.24175,3.2447,3.23945,3.24257,11500000.0
2009-05-28 20:26:00,3.24076,3.24478,3.23746,3.23927,10250000.0
2009-05-28 20:27:00,3.24338,3.24462,3.24111,3.24168,11750000.0
2009-05-28 20:28:00,3.24433,3.24609,3.24255,3.24609,8500000.0
2009-05-28 20:29:00,3.24132,3.24477,3.23869,3.2426,8500000.0
2009-05-28 20:30:00,3.24236,3.24397,3.23936,3.24346,10250000.0
2009-05-28 20:31:00,3.24579,3.24579,3.23981,3.24354,9250000.0
2009-05-28 20:32:00,3.24253,3.24506,3.24134,3.24218,7750000.0
2009-05-28 20:33:00,3.24262,3.24334,3.23794,3.23794,14750000.0
2009-05-28 20:34:00,3.23859,3.24233,3.23859,3.24116,8250000.0
2009-05-28 20:35:00,3.24022,3.24108,3.23637,3.23874,8750000.0
2009-05-28 20:36:00,3.23748,3.24155,3.2364,3.24022,8500000.0
2009-05-28 20:37:00,3.23914,3.24071,3.23669,3.23776,9500000.0
2009-05-28 20:38:00,3.23793,3.24061,3.23471,3.24006,14500000.0
2009-05-28 20:39:00,3.2403,3.24064,3.23366,3.23366,7000000.0
2009-05-28 20:40:00,3.23617,3.24053,3.23399,3.23764,17250000.0
2009-05-28 20:41:00,3.2352,3.23889,3.23382,3.2384,14500000.0
2009-05-28 20:42:00,3.2357,3.23889,3.23536,3.23536,9250000.0
2009-05-28 20:43:00,3.23801,3.23881,3.23602,3.23689,5750000.0
2009-05-28 20:44:00,3.23964,3.24028,3.23634,3.23902,10250000.0
2009-05-28 20:45:00,3.23858,3.24071,3.23793,3.23793,5500000.0
2009-05-28 20:46:00,3.23566,3.23882,3.2343,3.23882,5500000.0
2009-05-28 20:47:00,3.23805,3.23973,3.23487,3.23822,11130000.0
2009-05-28 20:48:00,3.23811,3.23942,3.23559,3.23942,5500000.0
2009-05-28 20:49:00,3.23811,3.24102,3.23522,3.23522,7000000.0
2009-05-28 20:50:00,3.23776,3.23937,3.23493,3.2363,11880000.0
2009-05-28 20:51:00,3.23361,3.2379,3.23311,3.23547,11750000.0
2009-05-28 20:52:00,3.23663,3.23868,3.23247,3.23562,12500000.0
2009-05-28 20:53:00,3.2345,3.23575,3.23207,3.23528,9250000.0
2009-05-28 20:54:00,3.23384,3.23522,3.23124,3.23217,9630000.0
2009-05-28 20:55:00,3.23415,3.2374,3.23222,3.23529,11500000.0
2009-05-28 20:56:00,3.23128,3.23618,3.23128,3.23217,5630000.0
2009-05-28 20:57:00,3.23537,3.23537,3.2308,3.23303,16750000.0
2009-05-28 20:58:00,3.23373,3.23664,3.23164,3.23302,13750000.0
2009-05-28 20:59:00,3.23322,3.23426,3.2284,3.23114,13000000.0
2009-05-28 21:00:00,3.23338,3.23353,3.22938,3.23076,7000000.0
2009-05-28 21:01:00,3.23288,3.23437,3.23098,3.23311,7750000.0
2009-05-28 21:02:00,3.23149,3.23509,3.22941,3.22941,12630000.0
2009-05-28 21:03:00,3.23272,3.23436,3.2323,3.2323,8630000.0
2009-05-28 21:04:00,3.23202,3.2341,3.23199,3.23293,8750000.0
2009-05-28 21:05:00,3.22972,3.23306,3.22972,3.23193,6500000.0
2009-05-28 21:06:00,3.22979,3.23407,3.22979,3.23185,5250000.0
2009-05-28 21:07:00,3.23246,3.23367,3.23038,3.23139,11250000.0
2009-05-28 21:08:00,3.23151,3.23255,3.2298,3.23177,10380000.0
2009-05-28 21:09:00,3.23221,3.23356,3.22945,3.23106,7500000.0
2009-05-28 21:10:00,3.22903,3.23365,3.22903,3.22926,7000000.0
2009-05-28 21:11:00,3.23146,3.2322,3.22701,3.23028,5250000.0
2009-05-28 21:12:00,3.2328,3.23285,3.23039,3.23039,5250000.0
2009-05-28 21:13:00,3.22669,3.23207,3.22669,3.23165,8250000.0
2009-05-28 21:14:00,3.22805,3.23498,3.22805,3.23135,9750000.0
2009-05-28 21:15:00,3.23345,3.23456,3.22984,3.22985,15000000.0
2009-05-28 21:16:00,3.23375,3.23571,3.23076,3.23231,8500000.0
2009-05-28 21:17:00,3.23311,3.23725,3.23153,3.23492,7750000.0
2009-05-28 21:18:00,3.23558,3.23601,3.2316,3.23553,10750000.0
2009-05-28 21:19:00,3.2355,3.23816,3.23453,3.23747,7500000.0
2009-05-28 21:20:00,3.23511,3.2368,3.23289,3.23585,6750000.0
2009-05-28 21:21:00,3.23542,3.23754,3.2348,3.23526,8500000.0
2009-05-28 21:22:00,3.23608,3.23757,3.23361,3.23621,10250000.0
2009-05-28 21:23:00,3.23622,3.23787,3.236,3.2368,6000000.0
2009-05-28 21:24:00,3.2359,3.23859,3.2359,3.23813,8500000.0
2009-05-28 21:25:00,3.23732,3.23823,3.23336,3.2342,11750000.0
2009-05-28 21:26:00,3.23467,3.23803,3.23316,3.23499,7250000.0
2009-05-28 21:27:00,3.23336,3.23631,3.23162,3.23162,5500000.0
2009-05-28 21:28:00,3.23108,3.23537,3.23108,3.23457,7000000.0
2009-05-28 21:29:00,3.23191,3.23554,3.23088,3.23472,6250000.0
2009-05-28 21:30:00,3.23184,3.23411,3.2289,3.23231,8130000.0
2009-05-28 21:31:00,3.23317,3.23663,3.23041,3.23413,9250000.0
2009-05-28 21:32:00,3.23094,3.23547,3.22982,3.23279,5250000.0
2009-05-28 21:33:00,3.23266,3.23479,3.23166,3.23215,7000000.0
2009-05-28 21:34:00,3.23264,3.23373,3.23038,3.23284,7750000.0
2009-05-28 21:35:00,3.22605,3.23368,3.22605,3.23294,9250000.0
2009-05-28 21:36:00,3.23399,3.23486,3.23213,3.23284,13000000.0
2009-05-28 21:37:00,3.23198,3.2342,3.22933,3.23341,7000000.0
2009-05-28 21:38:00,3.23121,3.23539,3.23082,3.23192,7750000.0
2009-05-28 21:39:00,3.23368,3.23368,3.22886,3.23083,11750000.0
2009-05-28 21:40:00,3.23186,3.23383,3.23029,3.23227,5750000.0
2009-05-28 21:41:00,3.23213,3.23312,3.22714,3.22714,11500000.0
2009-05-28 21:42:00,3.23213,3.23331,3.23198,3.23198,6880000.0
2009-05-28 21:43:00,3.23174,3.23407,3.22913,3.23119,7250000.0
2009-05-28 21:44:00,3.23212,3.23435,3.22919,3.23316,6750000.0
2009-05-28 21:45:00,3.23342,3.23358,3.23072,3.23072,13380000.0
2009-05-28 21:46:00,3.23515,3.23515,3.22927,3.22927,10750000.0
2009-05-28 21:47:00,3.23265,3.23397,3.23057,3.2325,10750000.0
2009-05-28 21:48:00,3.2337,3.2337,3.23065,3.23357,8500000.0
2009-05-28 21:49:00,3.23187,3.2338,3.22888,3.22888,6000000.0
2009-05-28 21:50:00,3.22986,3.23435,3.22986,3.23388,9630000.0
2009-05-28 21:51:00,3.22923,3.23332,3.22923,3.23298,5500000.0
2009-05-28 21:52:00,3.23253,3.23415,3.23219,3.23219,7000000.0
2009-05-28 21:53:00,3.23262,3.23357,3.23058,3.23058,10500000.0
2009-05-28 21:54:00,3.23327,3.23581,3.23162,3.23505,6250000.0
2009-05-28 21:55:00,3.23499,3.23599,3.23224,3.2346,10000000.0
2009-05-28 21:56:00,3.23574,3.23629,3.23181,3.23181,5500000.0
2009-05-28 21:57:00,3.23342,3.23734,3.23342,3.23394,9250000.0
2009-05-28 21:58:00,3.23368,3.23617,3.23368,3.23403,9630000.0
2009-05-28 21:59:00,3.2324,3.23471,3.22926,3.22926,11500000.0
2009-05-28 22:00:00,3.23438,3.23643,3.22934,3.23436,16750000.0
2009-05-28 22:01:00,3.2342,3.23549,3.23209,3.23209,8000000.0
2009-05-28 22:02:00,3.2333,3.23554,3.23084,3.23437,17880000.0
2009-05-28 22:03:00,3.2342,3.23582,3.22872,3.23489,9630000.0
2009-05-28 22:04:00,3.23412,3.23616,3.23108,3.23329,19250000.0
2009-05-28 22:05:00,3.23337,3.23644,3.23129,3.23258,8250000.0
2009-05-28 22:06:00,3.23459,3.23586,3.23146,3.23483,14750000.0
2009-05-28 22:07:00,3.23463,3.2368,3.23451,3.23451,12500000.0
2009-05-28 22:08:00,3.2354,3.2368,3.23231,3.23421,23500000.0
2009-05-28 22:09:00,3.23445,3.23591,3.22974,3.23262,12000000.0
2009-05-28 22:10:00,3.22945,3.23495,3.22945,3.23362,18250000.0
2009-05-28 22:11:00,3.23472,3.23707,3.23092,3.23508,17630000.0
2009-05-28 22:12:00,3.23356,3.23548,3.22948,3.22948,12500000.0
2009-05-28 22:13:00,3.23344,3.2356,3.23131,3.23482,16510000.0
2009-05-28 22:14:00,3.23403,3.23562,3.23337,3.23352,14880000.0
2009-05-28 22:15:00,3.23355,3.23415,3.22992,3.23371,7500000.0
2009-05-28 22:16:00,3.23309,3.23452,3.22957,3.2337,11750000.0
2009-05-28 22:17:00,3.23269,3.2343,3.23208,3.23424,7630000.0
2009-05-28 22:18:00,3.23404,3.23404,3.23168,3.23354,8250000.0
2009-05-28 22:19:00,3.23491,3.23546,3.23288,3.23467,9250000.0
2009-05-28 22:20:00,3.2329,3.23479,3.23021,3.23354,10250000.0
2009-05-28 22:21:00,3.23565,3.23594,3.23327,3.23371,10750000.0
2009-05-28 22:22:00,3.22965,3.23343,3.22965,3.23284,6250000.0
2009-05-28 22:23:00,3.2339,3.23604,3.23204,3.23204,9380000.0
2009-05-28 22:24:00,3.22696,3.23244,3.22696,3.22942,6500000.0
2009-05-28 22:25:00,3.23148,3.23742,3.22967,3.23742,6750000.0
2009-05-28 22:26:00,3.2394,3.2394,3.2316,3.23756,13000000.0
2009-05-28 22:27:00,3.23799,3.23799,3.23318,3.23548,8000000.0
2009-05-28 22:28:00,3.23597,3.23603,3.2325,3.23437,9000000.0
2009-05-28 22:29:00,3.23422,3.23444,3.23234,3.23234,10630000.0
2009-05-28 22:30:00,3.23288,3.23573,3.23163,3.23163,6250000.0
2009-05-28 22:31:00,3.23225,3.23699,3.23225,3.23507,11630000.0
2009-05-28 22:32:00,3.23497,3.23497,3.22989,3.23461,6000000.0
2009-05-28 22:33:00,3.23486,3.23679,3.23181,3.23465,18380000.0
2009-05-28 22:34:00,3.23427,3.23498,3.23096,3.23423,6380000.0
2009-05-28 22:35:00,3.23438,3.23457,3.22926,3.23339,14250000.0
2009-05-28 22:36:00,3.23099,3.23553,3.23099,3.23371,12130000.0
2009-05-28 22:37:00,3.23555,3.23705,3.23263,3.23327,6500000.0
2009-05-28 22:38:00,3.2333,3.23631,3.23157,3.23631,13000000.0
2009-05-28 22:39:00,3.23401,3.23427,3.23046,3.2342,10000000.0
2009-05-28 22:40:00,3.23283,3.23677,3.23271,3.23482,9630000.0
2009-05-28 22:41:00,3.23028,3.23493,3.22982,3.23341,7750000.0
2009-05-28 22:42:00,3.23432,3.23609,3.22962,3.23525,10250000.0
2009-05-28 22:43:00,3.23432,3.23432,3.23205,3.23378,11250000.0
2009-05-28 22:44:00,3.23236,3.23525,3.23236,3.23481,8380000.0
2009-05-28 22:45:00,3.23398,3.2345,3.23338,3.23354,12250000.0
2009-05-28 22:46:00,3.23286,3.23604,3.23077,3.23407,16000000.0
2009-05-28 22:47:00,3.23323,3.23582,3.23199,3.23295,9500000.0
2009-05-28 22:48:00,3.23376,3.23472,3.2294,3.23165,8750000.0
2009-05-28 22:49:00,3.23531,3.23589,3.2337,3.23385,10750000.0
2009-05-28 22:50:00,3.2351,3.23627,3.23357,3.23407,13000000.0
2009-05-28 22:51:00,3.23428,3.23456,3.23297,3.23353,6010000.0
2009-05-28 22:52:00,3.23206,3.23542,3.23016,3.23418,9250000.0
2009-05-28 22:53:00,3.23389,3.23474,3.23069,3.23474,11000000.0
2009-05-28 22:54:00,3.23238,3.23531,3.23046,3.23046,7750000.0
2009-05-28 22:55:00,3.23393,3.23396,3.23205,3.23351,5500000.0
2009-05-28 22:56:00,3.2344,3.23519,3.23297,3.23439,5880000.0
2009-05-28 22:57:00,3.23488,3.23761,3.23263,3.23364,11130000.0
2009-05-28 22:58:00,3.23315,3.23555,3.23193,3.23516,20250000.0
2009-05-28 22:59:00,3.23607,3.23761,3.23419,3.23682,16000000.0
2009-05-28 23:00:00,3.23386,3.23619,3.23164,3.23301,10750000.0
2009-05-28 23:01:00,3.23275,3.23597,3.23275,3.23597,9750000.0
2009-05-28 23:02:00,3.23304,3.2368,3.23254,3.23421,7000000.0
2009-05-28 23:03:00,3.23537,3.23545,3.23123,3.23492,7000000.0
2009-05-28 23:04:00,3.23531,3.23588,3.23215,3.23558,10750000.0
2009-05-28 23:05:00,3.23512,3.23559,3.23209,3.23376,5500000.0
2009-05-28 23:06:00,3.23399,3.23544,3.23046,3.23221,8750000.0
2009-05-28 23:07:00,3.23493,3.23502,3.23025,3.23354,7750000.0
2009-05-28 23:08:00,3.23379,3.23476,3.22997,3.23416,13250000.0
2009-05-28 23:09:00,3.23194,3.2348,3.2301,3.2348,8880000.0
2009-05-28 23:10:00,3.23546,3.23546,3.23233,3.2333,9630000.0
2009-05-28 23:11:00,3.23403,3.2363,3.23295,3.2363,8500000.0
2009-05-28 23:13:00,3.23533,3.23558,3.23238,3.23238,12010000.0
2009-05-28 23:15:00,3.23403,3.23553,3.2317,3.23553,8250000.0
2009-05-28 23:16:00,3.23419,3.23562,3.23393,3.23562,7000000.0
2009-05-28 23:17:00,3.23586,3.23586,3.23175,3.23379,12000000.0
2009-05-28 23:18:00,3.23556,3.23556,3.23129,3.23447,7380000.0
2009-05-28 23:19:00,3.2347,3.2369,3.23164,3.23438,12250000.0
2009-05-28 23:20:00,3.23264,3.23583,3.23264,3.23566,6000000.0
2009-05-28 23:21:00,3.23659,3.23659,3.23187,3.23597,7630000.0
2009-05-28 23:22:00,3.23576,3.23672,3.23083,3.23622,5630000.0
2009-05-28 23:23:00,3.23653,3.23655,3.23093,3.23652,11000000.0
2009-05-28 23:25:00,3.23615,3.23708,3.23499,3.23708,5500000.0
2009-05-28 23:26:00,3.23686,3.23686,3.23313,3.23641,8500000.0
2009-05-28 23:27:00,3.23637,3.23703,3.23258,3.23692,7500000.0
2009-05-28 23:28:00,3.23644,3.23644,3.23207,3.23428,8000000.0
2009-05-28 23:29:00,3.23304,3.23756,3.23304,3.2365,8500000.0
2009-05-28 23:30:00,3.23735,3.2384,3.23457,3.2375,7750000.0
2009-05-28 23:31:00,3.23744,3.23863,3.23348,3.23675,10750000.0
2009-05-28 23:32:00,3.23693,3.23693,3.23271,3.23271,7750000.0
2009-05-28 23:33:00,3.23741,3.23741,3.23505,3.23671,11500000.0
2009-05-28 23:34:00,3.23469,3.24029,3.23469,3.23947,9000000.0
2009-05-28 23:35:00,3.24152,3.24247,3.23878,3.24009,10000000.0
2009-05-28 23:36:00,3.24222,3.24291,3.23944,3.24291,6750000.0
2009-05-28 23:37:00,3.2419,3.24262,3.24068,3.24165,10500000.0
2009-05-28 23:38:00,3.24285,3.24285,3.23907,3.24159,10380000.0
2009-05-28 23:39:00,3.24148,3.24212,3.23804,3.24158,7250000.0
2009-05-28 23:40:00,3.24069,3.24181,3.23774,3.24151,9000000.0
2009-05-28 23:41:00,3.24155,3.24304,3.23922,3.24197,8750000.0
2009-05-28 23:42:00,3.24001,3.24169,3.24001,3.24081,8750000.0
2009-05-28 23:43:00,3.24121,3.24361,3.2406,3.24271,7750000.0
2009-05-28 23:44:00,3.23702,3.24332,3.23702,3.24225,6380000.0
2009-05-28 23:45:00,3.24177,3.24197,3.23481,3.24172,10500000.0
2009-05-28 23:46:00,3.24072,3.24334,3.23748,3.24119,6750000.0
2009-05-28 23:47:00,3.24184,3.24184,3.23708,3.23993,6500000.0
2009-05-28 23:48:00,3.24094,3.24141,3.23638,3.23638,5500000.0
2009-05-28 23:49:00,3.23953,3.24043,3.23672,3.24036,8750000.0
2009-05-28 23:50:00,3.24076,3.24185,3.23909,3.24185,8880000.0
2009-05-28 23:51:00,3.24124,3.24124,3.23843,3.23969,8880000.0
2009-05-28 23:52:00,3.23981,3.24188,3.23564,3.24188,6750000.0
2009-05-28 23:53:00,3.24153,3.2416,3.23778,3.2414,11000000.0
2009-05-28 23:54:00,3.24174,3.24262,3.24164,3.24164,6000000.0
2009-05-28 23:55:00,3.24152,3.24192,3.2397,3.24158,8250000.0
2009-05-28 23:56:00,3.24103,3.24152,3.23806,3.24092,7880000.0
2009-05-28 23:57:00,3.24132,3.24157,3.23609,3.24157,5500000.0
2009-05-28 23:58:00,3.23985,3.24146,3.23813,3.24126,9500000.0
2009-05-28 23:59:00,3.24043,3.24139,3.23753,3.23951,7500000.0
2009-05-29 00:00:00,3.24322,3.24449,3.23851,3.2426,6000000.0
2009-05-29 00:01:00,3.24133,3.24235,3.24012,3.24127,8000000.0
2009-05-29 00:02:00,3.24262,3.24262,3.23923,3.24218,6130000.0
2009-05-29 00:03:00,3.24093,3.24233,3.24002,3.24233,5500000.0
2009-05-29 00:05:00,3.24219,3.24219,3.23803,3.24001,9250000.0
2009-05-29 00:06:00,3.24213,3.2428,3.2406,3.2428,10500000.0
2009-05-29 00:07:00,3.24267,3.24291,3.23891,3.24291,6750000.0
2009-05-29 00:08:00,3.24212,3.24337,3.23881,3.24221,6500000.0
2009-05-29 00:09:00,3.24334,3.24334,3.24054,3.24212,6000000.0
2009-05-29 00:10:00,3.24166,3.24243,3.23953,3.24203,7250000.0
2009-05-29 00:12:00,3.23892,3.24131,3.2385,3.2397,6500000.0
2009-05-29 00:13:00,3.2423,3.2423,3.23962,3.24206,6500000.0
2009-05-29 00:14:00,3.24202,3.24287,3.24037,3.242,14380000.0
2009-05-29 00:16:00,3.24242,3.24303,3.23962,3.24078,8380000.0
2009-05-29 00:17:00,3.2426,3.24272,3.24042,3.24272,11750000.0
2009-05-29 00:18:00,3.2417,3.24184,3.23664,3.24184,7760000.0
2009-05-29 00:19:00,3.2419,3.24276,3.24055,3.24276,11000000.0
2009-05-29 00:20:00,3.2429,3.24303,3.24003,3.24031,11000000.0
2009-05-29 00:21:00,3.23713,3.24295,3.23713,3.24271,5250000.0
2009-05-29 00:22:00,3.24296,3.24409,3.24023,3.24275,16500000.0
2009-05-29 00:23:00,3.24032,3.24293,3.23787,3.24293,8500000.0
2009-05-29 00:24:00,3.2436,3.24371,3.23931,3.24092,6000000.0
2009-05-29 00:25:00,3.24139,3.24332,3.23848,3.2394,10250000.0
2009-05-29 00:26:00,3.24306,3.24331,3.23862,3.24282,6250000.0
2009-05-29 00:27:00,3.24106,3.24352,3.24027,3.24245,7380000.0
2009-05-29 00:28:00,3.24228,3.2435,3.23847,3.2435,12500000.0
2009-05-29 00:29:00,3.2434,3.24365,3.2398,3.24055,8000000.0
2009-05-29 00:30:00,3.2429,3.2429,3.239,3.24027,10000000.0
2009-05-29 00:31:00,3.23963,3.24331,3.23932,3.24105,11000000.0
2009-05-29 00:32:00,3.24243,3.24243,3.23754,3.23872,6750000.0
2009-05-29 00:33:00,3.24286,3.24352,3.23927,3.24352,5500000.0
2009-05-29 00:34:00,3.24269,3.24298,3.23802,3.24298,5500000.0
2009-05-29 00:35:00,3.24319,3.24319,3.2413,3.24237,6750000.0
2009-05-29 00:36:00,3.24301,3.24362,3.2426,3.24355,6250000.0
2009-05-29 00:38:00,3.24243,3.24243,3.23747,3.23881,11000000.0
2009-05-29 00:40:00,3.24328,3.24328,3.24127,3.24152,8500000.0
2009-05-29 00:41:00,3.24306,3.24344,3.24118,3.24344,9380000.0
2009-05-29 00:42:00,3.24304,3.24333,3.23714,3.24333,13510000.0
2009-05-29 00:43:00,3.24449,3.24449,3.23814,3.24153,8250000.0
2009-05-29 00:44:00,3.24384,3.24451,3.23965,3.24451,6630000.0
2009-05-29 00:45:00,3.23922,3.24349,3.23922,3.24349,8750000.0
2009-05-29 00:46:00,3.24441,3.24465,3.24109,3.24288,8500000.0
2009-05-29 00:47:00,3.24356,3.24396,3.24087,3.24096,8750000.0
2009-05-29 00:48:00,3.24373,3.24373,3.23956,3.24122,6250000.0
2009-05-29 00:49:00,3.24258,3.24329,3.23955,3.24127,9500000.0
2009-05-29 00:50:00,3.2443,3.24434,3.24243,3.24316,9750000.0
2009-05-29 00:51:00,3.24391,3.24462,3.24302,3.24372,16750000.0
2009-05-29 00:52:00,3.24474,3.24573,3.24102,3.24406,11250000.0
2009-05-29 00:53:00,3.24196,3.24348,3.23681,3.24156,7500000.0
2009-05-29 00:54:00,3.24546,3.24604,3.23911,3.23911,6380000.0
2009-05-29 00:55:00,3.24073,3.24601,3.23895,3.24046,9750000.0
2009-05-29 00:56:00,3.23947,3.24354,3.23893,3.24339,7750000.0
2009-05-29 00:57:00,3.24126,3.24491,3.24126,3.24263,7750000.0
2009-05-29 00:58:00,3.24425,3.24488,3.23914,3.24488,8000000.0
2009-05-29 00:59:00,3.2457,3.2457,3.2411,3.24449,7500000.0
2009-05-29 01:00:00,3.24017,3.24434,3.24017,3.24189,8250000.0
2009-05-29 01:01:00,3.24598,3.24598,3.24185,3.24384,6750000.0
2009-05-29 01:02:00,3.24406,3.2441,3.24018,3.24399,6000000.0
2009-05-29 01:03:00,3.24103,3.2453,3.24103,3.24115,10500000.0
2009-05-29 01:04:00,3.24333,3.24529,3.24,3.24446,5250000.0
2009-05-29 01:05:00,3.2439,3.2439,3.24023,3.24382,6500000.0
2009-05-29 01:06:00,3.24614,3.24614,3.23877,3.24154,7880000.0
2009-05-29 01:07:00,3.23857,3.24359,3.23801,3.24359,7750000.0
2009-05-29 01:08:00,3.24667,3.24667,3.2407,3.24183,6750000.0
2009-05-29 01:09:00,3.2443,3.2463,3.23873,3.24537,6250000.0
2009-05-29 01:10:00,3.24326,3.24465,3.23854,3.24398,10750000.0
2009-05-29 01:11:00,3.24299,3.24479,3.24147,3.24455,7630000.0
2009-05-29 01:13:00,3.24113,3.24163,3.24018,3.24105,5500000.0
2009-05-29 01:14:00,3.24543,3.24543,3.24292,3.24444,10380000.0
2009-05-29 01:15:00,3.24253,3.24456,3.2403,3.24456,12500000.0
2009-05-29 01:16:00,3.2446,3.2446,3.23759,3.24223,7750000.0
2009-05-29 01:17:00,3.24496,3.24496,3.23721,3.24086,7500000.0
2009-05-29 01:18:00,3.24465,3.24465,3.24024,3.24039,8000000.0
2009-05-29 01:19:00,3.24231,3.24473,3.23992,3.24473,8500000.0
2009-05-29 01:20:00,3.24342,3.24421,3.24174,3.24421,8130000.0
2009-05-29 01:21:00,3.24403,3.24466,3.24154,3.24466,5500000.0
2009-05-29 01:22:00,3.24171,3.24366,3.24053,3.24104,5250000.0
2009-05-29 01:23:00,3.24112,3.24287,3.23838,3.23838,6250000.0
2009-05-29 01:25:00,3.2427,3.24409,3.24114,3.24118,11750000.0
2009-05-29 01:26:00,3.24444,3.2453,3.24205,3.24423,6500000.0
2009-05-29 01:27:00,3.24115,3.24371,3.23847,3.24371,7500000.0
2009-05-29 01:28:00,3.24144,3.24443,3.23955,3.24246,18250000.0
2009-05-29 01:30:00,3.2384,3.24505,3.23731,3.2413,10500000.0
2009-05-29 01:31:00,3.24169,3.24546,3.24169,3.24479,20000000.0
2009-05-29 01:32:00,3.24488,3.24505,3.23988,3.2447,7750000.0
2009-05-29 01:33:00,3.24533,3.24533,3.23845,3.2445,18630000.0
2009-05-29 01:34:00,3.24296,3.24429,3.24177,3.24177,9250000.0
2009-05-29 01:35:00,3.24343,3.24552,3.24126,3.24126,6880000.0
2009-05-29 01:36:00,3.24389,3.24389,3.23905,3.24316,6250000.0
2009-05-29 01:37:00,3.24287,3.24406,3.24009,3.2431,9500000.0
2009-05-29 01:38:00,3.24085,3.24423,3.24085,3.24388,9750000.0
2009-05-29 01:39:00,3.24466,3.24466,3.23787,3.24431,8500000.0
2009-05-29 01:40:00,3.2414,3.24287,3.23892,3.24285,7500000.0
2009-05-29 01:41:00,3.24419,3.24419,3.24169,3.24302,7250000.0
2009-05-29 01:42:00,3.2427,3.24519,3.24158,3.24364,7750000.0
2009-05-29 01:43:00,3.23991,3.24123,3.23941,3.23941,7750000.0
2009-05-29 01:44:00,3.23933,3.24198,3.23933,3.24198,6630000.0
2009-05-29 01:45:00,3.24169,3.24169,3.23776,3.23886,7000000.0
2009-05-29 01:46:00,3.23952,3.24301,3.23898,3.23952,8750000.0
2009-05-29 01:47:00,3.24161,3.24251,3.23807,3.24251,5250000.0
2009-05-29 01:48:00,3.24452,3.24452,3.23901,3.2418,9380000.0
2009-05-29 01:49:00,3.24072,3.24072,3.23642,3.23808,9750000.0
2009-05-29 01:50:00,3.23984,3.24246,3.23851,3.23851,6380000.0
2009-05-29 01:51:00,3.24057,3.24057,3.23551,3.24056,6250000.0
2009-05-29 01:52:00,3.24011,3.24058,3.2357,3.24058,5500000.0
2009-05-29 01:53:00,3.2384,3.24081,3.2384,3.2408,8500000.0
2009-05-29 01:54:00,3.23328,3.24055,3.23328,3.24055,6000000.0
2009-05-29 01:55:00,3.23798,3.24033,3.23623,3.24033,7000000.0
2009-05-29 01:56:00,3.23998,3.23998,3.23288,3.23925,9000000.0
2009-05-29 01:57:00,3.23691,3.24048,3.23691,3.23995,9000000.0
2009-05-29 01:58:00,3.24009,3.24009,3.2363,3.2363,5250000.0
2009-05-29 02:01:00,3.23852,3.23962,3.23447,3.23962,10380000.0
2009-05-29 02:02:00,3.23931,3.23973,3.23286,3.23973,16500000.0
2009-05-29 02:03:00,3.23703,3.24065,3.23622,3.23864,6500000.0
2009-05-29 02:04:00,3.2414,3.2414,3.23739,3.2381,18000000.0
2009-05-29 02:05:00,3.24028,3.24069,3.23661,3.23724,11250000.0
2009-05-29 02:06:00,3.23702,3.24103,3.23702,3.24052,6000000.0
2009-05-29 02:07:00,3.23805,3.23944,3.23413,3.23885,12380000.0
2009-05-29 02:08:00,3.23884,3.23884,3.2365,3.23872,6000000.0
2009-05-29 02:09:00,3.23926,3.23926,3.23589,3.23787,8500000.0
2009-05-29 02:10:00,3.23946,3.23946,3.23657,3.23657,12000000.0
2009-05-29 02:11:00,3.23781,3.23995,3.2373,3.23957,9500000.0
2009-05-29 02:12:00,3.23926,3.24076,3.23734,3.24076,12630000.0
2009-05-29 02:13:00,3.23414,3.23831,3.23233,3.2344,11130000.0
2009-05-29 02:14:00,3.23552,3.23819,3.23012,3.23819,11750000.0
2009-05-29 02:15:00,3.23906,3.24099,3.23455,3.23979,19130000.0
2009-05-29 02:16:00,3.23669,3.23974,3.23335,3.23717,12500000.0
2009-05-29 02:17:00,3.23563,3.23907,3.23447,3.23694,8500000.0
2009-05-29 02:18:00,3.23871,3.23914,3.23437,3.2384,11500000.0
2009-05-29 02:19:00,3.23655,3.23827,3.23606,3.23813,7880000.0
2009-05-29 02:20:00,3.23886,3.23886,3.23403,3.23812,5500000.0
2009-05-29 02:21:00,3.23834,3.23892,3.2369,3.23892,9500000.0
2009-05-29 02:22:00,3.23513,3.23717,3.23137,3.23307,15250000.0
2009-05-29 02:23:00,3.23765,3.23875,3.23672,3.23875,7000000.0
2009-05-29 02:24:00,3.23808,3.23888,3.23517,3.2366,9250000.0
2009-05-29 02:25:00,3.23899,3.23925,3.23605,3.23921,8750000.0
2009-05-29 02:26:00,3.23898,3.24073,3.23561,3.24031,5250000.0
2009-05-29 02:27:00,3.2398,3.23984,3.23482,3.23944,13750000.0
2009-05-29 02:28:00,3.23802,3.23931,3.23321,3.23931,7000000.0
2009-05-29 02:29:00,3.23541,3.23946,3.23541,3.23905,10750000.0
2009-05-29 02:30:00,3.23678,3.23907,3.23512,3.23828,6000000.0
2009-05-29 02:31:00,3.23616,3.23928,3.23518,3.23878,14500000.0
2009-05-29 02:32:00,3.23943,3.23972,3.23541,3.23541,11000000.0
2009-05-29 02:33:00,3.23471,3.23817,3.23139,3.23139,19750000.0
2009-05-29 02:34:00,3.23914,3.23914,3.23434,3.2367,13000000.0
2009-05-29 02:35:00,3.23643,3.23946,3.2341,3.2341,5500000.0
2009-05-29 02:36:00,3.23844,3.23959,3.23578,3.23578,9750000.0
2009-05-29 02:37:00,3.23792,3.23861,3.23324,3.23861,15000000.0
2009-05-29 02:38:00,3.23849,3.23849,3.23498,3.2375,14000000.0
2009-05-29 02:39:00,3.23717,3.23763,3.23527,3.23727,8750000.0
2009-05-29 02:40:00,3.23818,3.23851,3.2358,3.23851,11000000.0
2009-05-29 02:41:00,3.23588,3.23814,3.23368,3.23762,16130000.0
2009-05-29 02:42:00,3.2361,3.23818,3.23442,3.238,11000000.0
2009-05-29 02:43:00,3.23723,3.23919,3.23473,3.23818,9750000.0
2009-05-29 02:44:00,3.23847,3.23905,3.23629,3.23905,10250000.0
2009-05-29 02:45:00,3.23902,3.23902,3.23472,3.23896,11000000.0
2009-05-29 02:46:00,3.23848,3.23933,3.23517,3.23578,9880000.0
2009-05-29 02:47:00,3.23953,3.23953,3.238,3.23916,7500000.0
2009-05-29 02:48:00,3.23748,3.23934,3.23476,3.23917,18250000.0
2009-05-29 02:49:00,3.23849,3.23929,3.2322,3.23315,12250000.0
2009-05-29 02:50:00,3.2392,3.23947,3.23425,3.23806,8250000.0
2009-05-29 02:51:00,3.23833,3.2391,3.23647,3.2391,7500000.0
2009-05-29 02:52:00,3.23744,3.23932,3.23744,3.23932,10750000.0
2009-05-29 02:53:00,3.23927,3.23927,3.23819,3.23826,7880000.0
2009-05-29 02:54:00,3.23971,3.24036,3.23633,3.23827,5500000.0
2009-05-29 02:55:00,3.24054,3.24064,3.23947,3.23983,7750000.0
2009-05-29 02:56:00,3.24043,3.24043,3.23546,3.23812,6500000.0
2009-05-29 02:57:00,3.23831,3.24029,3.23694,3.23911,14250000.0
2009-05-29 02:58:00,3.24002,3.24002,3.23568,3.23922,14000000.0
2009-05-29 02:59:00,3.23889,3.23982,3.23457,3.23982,10500000.0
2009-05-29 03:00:00,3.24047,3.24047,3.2348,3.23807,8380000.0
2009-05-29 03:01:00,3.23691,3.24016,3.23576,3.23798,17000000.0
2009-05-29 03:02:00,3.23986,3.24012,3.23423,3.24012,9510000.0
2009-05-29 03:03:00,3.23876,3.2423,3.23785,3.24048,14880000.0
2009-05-29 03:04:00,3.24122,3.24189,3.23831,3.24109,11000000.0
2009-05-29 03:05:00,3.24107,3.24107,3.23667,3.23794,10250000.0
2009-05-29 03:06:00,3.23939,3.24195,3.23648,3.23794,12630000.0
2009-05-29 03:07:00,3.23932,3.24045,3.23898,3.24007,6500000.0
2009-05-29 03:08:00,3.24058,3.24091,3.23937,3.2407,12250000.0
2009-05-29 03:09:00,3.24062,3.2419,3.23595,3.24102,8750000.0
2009-05-29 03:10:00,3.23845,3.24022,3.23515,3.23887,17000000.0
2009-05-29 03:11:00,3.24018,3.24018,3.2356,3.23742,10000000.0
2009-05-29 03:12:00,3.24042,3.24056,3.23614,3.2405,10250000.0
2009-05-29 03:13:00,3.241,3.241,3.23567,3.23567,10500000.0
2009-05-29 03:14:00,3.24188,3.24188,3.23867,3.24028,11500000.0
2009-05-29 03:15:00,3.23943,3.24095,3.23757,3.24087,13130000.0
2009-05-29 03:16:00,3.23993,3.23993,3.23527,3.23607,8500000.0
2009-05-29 03:17:00,3.23686,3.24085,3.23602,3.24085,8500000.0
2009-05-29 03:18:00,3.23886,3.24114,3.23804,3.24009,8000000.0
2009-05-29 03:19:00,3.23921,3.24032,3.23438,3.23615,12380000.0
2009-05-29 03:20:00,3.24015,3.24015,3.23682,3.23828,6000000.0
2009-05-29 03:21:00,3.23847,3.23982,3.23529,3.23814,7500000.0
2009-05-29 03:22:00,3.23931,3.23931,3.23432,3.23432,8750000.0
2009-05-29 03:23:00,3.23928,3.23928,3.23212,3.23578,6750000.0
2009-05-29 03:24:00,3.23611,3.23834,3.23171,3.23547,18250000.0
2009-05-29 03:25:00,3.2378,3.2378,3.23295,3.23755,6630000.0
2009-05-29 03:26:00,3.23712,3.23784,3.23613,3.23771,8500000.0
2009-05-29 03:27:00,3.23732,3.23732,3.23164,3.23514,13750000.0
2009-05-29 03:28:00,3.23547,3.23728,3.23265,3.23687,9250000.0
2009-05-29 03:29:00,3.23626,3.23695,3.23521,3.23695,10130000.0
2009-05-29 03:30:00,3.23384,3.23709,3.23305,3.23646,11000000.0
2009-05-29 03:31:00,3.23506,3.23607,3.23093,3.23581,10000000.0
2009-05-29 03:32:00,3.23702,3.23855,3.23452,3.23597,11250000.0
2009-05-29 03:33:00,3.23515,3.23744,3.23408,3.23744,7500000.0
2009-05-29 03:34:00,3.23286,3.23437,3.22842,3.23256,10500000.0
2009-05-29 03:35:00,3.23374,3.23374,3.23102,3.23187,6500000.0
2009-05-29 03:36:00,3.23322,3.23322,3.22815,3.23198,10000000.0
2009-05-29 03:37:00,3.23333,3.23453,3.23239,3.23453,8130000.0
2009-05-29 03:38:00,3.23484,3.23544,3.23211,3.23211,5750000.0
2009-05-29 03:39:00,3.23552,3.23761,3.23262,3.23569,11750000.0
2009-05-29 03:40:00,3.23296,3.23618,3.23296,3.23614,9750000.0
2009-05-29 03:41:00,3.23447,3.2346,3.23313,3.23313,7250000.0
2009-05-29 03:42:00,3.23433,3.23712,3.23426,3.23516,6000000.0
2009-05-29 03:43:00,3.23515,3.23515,3.22891,3.22904,11250000.0
2009-05-29 03:44:00,3.23539,3.23579,3.22962,3.23219,5750000.0
2009-05-29 03:45:00,3.23096,3.2341,3.23001,3.23001,6250000.0
2009-05-29 03:46:00,3.23452,3.23452,3.22833,3.2336,13500000.0
2009-05-29 03:47:00,3.23474,3.23474,3.22943,3.22943,9250000.0
2009-05-29 03:48:00,3.23108,3.23265,3.22881,3.23162,12500000.0
2009-05-29 03:49:00,3.23354,3.23501,3.23181,3.23181,8500000.0
2009-05-29 03:50:00,3.23321,3.23381,3.23102,3.23381,7750000.0
2009-05-29 03:51:00,3.22978,3.23568,3.22978,3.23399,10000000.0
2009-05-29 03:52:00,3.23109,3.23214,3.22677,3.22677,11250000.0
2009-05-29 03:53:00,3.23147,3.23276,3.23055,3.23067,9500000.0
2009-05-29 03:54:00,3.23113,3.23254,3.22716,3.23163,6500000.0
2009-05-29 03:55:00,3.23153,3.23153,3.22717,3.23042,10000000.0
2009-05-29 03:56:00,3.22839,3.23196,3.22646,3.23085,7250000.0
2009-05-29 03:57:00,3.22971,3.23101,3.22768,3.23006,9750000.0
2009-05-29 03:58:00,3.22994,3.23304,3.22984,3.23188,7380000.0
2009-05-29 03:59:00,3.22874,3.22994,3.22834,3.22883,9250000.0
2009-05-29 04:00:00,3.23347,3.23347,3.22597,3.2296,10250000.0
2009-05-29 04:01:00,3.23185,3.23286,3.22832,3.23103,8000000.0
2009-05-29 04:02:00,3.22949,3.23162,3.22949,3.23162,6500000.0
2009-05-29 04:03:00,3.23179,3.23224,3.22958,3.22977,7500000.0
2009-05-29 04:04:00,3.23132,3.23132,3.2292,3.2292,5250000.0
2009-05-29 04:05:00,3.22991,3.23385,3.22991,3.23191,12500000.0
2009-05-29 04:06:00,3.23202,3.23379,3.2301,3.23379,12250000.0
2009-05-29 04:07:00,3.23086,3.23191,3.2272,3.23191,9500000.0
2009-05-29 04:08:00,3.23024,3.23423,3.22766,3.23221,12500000.0
2009-05-29 04:09:00,3.2302,3.23178,3.22848,3.23049,10250000.0
2009-05-29 04:10:00,3.23029,3.23442,3.23004,3.23014,10500000.0
2009-05-29 04:11:00,3.23068,3.23228,3.23021,3.2314,11000000.0
2009-05-29 04:12:00,3.23098,3.23273,3.2291,3.23128,13000000.0
2009-05-29 04:13:00,3.23147,3.23442,3.22852,3.23429,16380000.0
2009-05-29 04:14:00,3.23208,3.23211,3.22932,3.23211,5500000.0
2009-05-29 04:15:00,3.23206,3.23287,3.22979,3.23147,9000000.0
2009-05-29 04:16:00,3.23032,3.23217,3.22774,3.22774,10000000.0
2009-05-29 04:17:00,3.23119,3.2341,3.23104,3.23104,10130000.0
2009-05-29 04:18:00,3.23276,3.23306,3.22876,3.23077,15000000.0
2009-05-29 04:19:00,3.23574,3.23574,3.22808,3.23078,9500000.0
2009-05-29 04:20:00,3.2339,3.23482,3.23128,3.23128,8250000.0
2009-05-29 04:21:00,3.23329,3.2336,3.23027,3.2336,16000000.0
2009-05-29 04:22:00,3.23236,3.23354,3.22973,3.23211,12000000.0
2009-05-29 04:23:00,3.2327,3.23285,3.22935,3.23121,11500000.0
2009-05-29 04:24:00,3.23274,3.23547,3.23035,3.23035,8500000.0
2009-05-29 04:25:00,3.23282,3.23381,3.22951,3.22986,10000000.0
2009-05-29 04:26:00,3.23322,3.23532,3.22922,3.22922,7630000.0
2009-05-29 04:27:00,3.23162,3.23565,3.23096,3.23096,8000000.0
2009-05-29 04:28:00,3.23302,3.23335,3.22755,3.22917,10750000.0
2009-05-29 04:29:00,3.23187,3.23603,3.22929,3.23162,8880000.0
2009-05-29 04:30:00,3.23161,3.23256,3.22748,3.23205,9000000.0
2009-05-29 04:31:00,3.22854,3.23498,3.22854,3.23378,15500000.0
2009-05-29 04:32:00,3.23306,3.23317,3.23095,3.23317,6130000.0
2009-05-29 04:33:00,3.23456,3.23485,3.22982,3.22982,7500000.0
2009-05-29 04:34:00,3.22653,3.23556,3.22653,3.22947,13250000.0
2009-05-29 04:35:00,3.23346,3.23346,3.22736,3.23335,8750000.0
2009-05-29 04:36:00,3.23462,3.23462,3.23163,3.23191,6750000.0
2009-05-29 04:37:00,3.23187,3.23868,3.23187,3.23465,9750000.0
2009-05-29 04:38:00,3.24094,3.24094,3.23427,3.23832,10380000.0
2009-05-29 04:39:00,3.23386,3.2389,3.23364,3.23515,9500000.0
2009-05-29 04:40:00,3.23723,3.23938,3.23301,3.23387,8500000.0
2009-05-29 04:41:00,3.23907,3.24103,3.23156,3.24078,13880000.0
2009-05-29 04:42:00,3.23293,3.23944,3.23148,3.23293,17250000.0
2009-05-29 04:43:00,3.24131,3.24131,3.23006,3.23299,8750000.0
2009-05-29 04:44:00,3.23592,3.24082,3.23275,3.23275,9000000.0
2009-05-29 04:45:00,3.24328,3.24328,3.23063,3.23838,9000000.0
2009-05-29 04:46:00,3.24141,3.24224,3.23208,3.23986,8250000.0
2009-05-29 04:47:00,3.24013,3.24499,3.23163,3.24402,9000000.0
2009-05-29 04:48:00,3.2411,3.24222,3.23337,3.23347,5750000.0
2009-05-29 04:49:00,3.23078,3.24404,3.23078,3.24404,14000000.0
2009-05-29 04:50:00,3.24284,3.25255,3.23471,3.25255,7000000.0
2009-05-29 04:51:00,3.24923,3.25178,3.24083,3.24545,9130000.0
2009-05-29 04:52:00,3.24332,3.24376,3.23678,3.24124,5500000.0
2009-05-29 04:53:00,3.23849,3.24444,3.23592,3.24444,10000000.0
2009-05-29 04:54:00,3.24243,3.25322,3.24028,3.24348,13500000.0
2009-05-29 04:55:00,3.24085,3.24509,3.23278,3.24418,8500000.0
2009-05-29 04:56:00,3.2501,3.2501,3.23275,3.23318,8000000.0
2009-05-29 04:57:00,3.23792,3.24393,3.22957,3.23124,9500000.0
2009-05-29 04:58:00,3.23307,3.24276,3.23307,3.23725,12000000.0
2009-05-29 04:59:00,3.24236,3.24518,3.23284,3.23488,9750000.0
2009-05-29 05:00:00,3.24236,3.24956,3.23365,3.2389,12380000.0
2009-05-29 05:01:00,3.24353,3.24353,3.23531,3.24008,6380000.0
2009-05-29 05:02:00,3.24201,3.24735,3.23224,3.2465,14750000.0
2009-05-29 05:03:00,3.25522,3.25981,3.23835,3.23835,5250000.0
2009-05-29 05:04:00,3.2362,3.24088,3.23282,3.24021,14750000.0
2009-05-29 05:05:00,3.24479,3.24963,3.23132,3.23158,13500000.0
2009-05-29 05:06:00,3.24016,3.24516,3.23462,3.24354,13500000.0
2009-05-29 05:07:00,3.24678,3.24958,3.2321,3.2321,10250000.0
2009-05-29 05:08:00,3.23524,3.24305,3.23524,3.24196,5250000.0
2009-05-29 05:09:00,3.242,3.242,3.23223,3.23825,14750000.0
2009-05-29 05:10:00,3.23966,3.24199,3.23047,3.23966,11750000.0
2009-05-29 05:11:00,3.23342,3.24898,3.23342,3.24898,8000000.0
2009-05-29 05:12:00,3.24898,3.25922,3.23719,3.23719,11250000.0
2009-05-29 05:13:00,3.23408,3.2443,3.23376,3.23905,11250000.0
2009-05-29 05:14:00,3.23597,3.24356,3.23597,3.24226,6250000.0
2009-05-29 05:15:00,3.2334,3.24005,3.2334,3.24005,6750000.0
2009-05-29 05:16:00,3.23501,3.24466,3.23398,3.24389,16500000.0
2009-05-29 05:17:00,3.24491,3.24498,3.23598,3.23987,8250000.0
2009-05-29 05:18:00,3.23946,3.24139,3.23324,3.23783,8130000.0
2009-05-29 05:19:00,3.24241,3.24495,3.23513,3.23948,11000000.0
2009-05-29 05:20:00,3.24282,3.24282,3.23349,3.23429,15000000.0
2009-05-29 05:21:00,3.23605,3.24648,3.23323,3.24648,21000000.0
2009-05-29 05:22:00,3.24439,3.24819,3.23945,3.2396,7250000.0
2009-05-29 05:23:00,3.24137,3.24137,3.23563,3.23563,7630000.0
2009-05-29 05:24:00,3.24215,3.24365,3.23076,3.23183,7500000.0
2009-05-29 05:25:00,3.23836,3.24616,3.23451,3.24616,5250000.0
2009-05-29 05:26:00,3.24429,3.24552,3.23846,3.23846,8500000.0
2009-05-29 05:27:00,3.23876,3.24361,3.2331,3.24361,9500000.0
2009-05-29 05:28:00,3.24062,3.24228,3.23671,3.23723,6000000.0
2009-05-29 05:29:00,3.23427,3.24288,3.23207,3.24018,7750000.0
2009-05-29 05:30:00,3.23736,3.2437,3.23352,3.2437,5750000.0
2009-05-29 05:31:00,3.24193,3.24336,3.2356,3.2361,11750000.0
2009-05-29 05:32:00,3.23631,3.24126,3.2346,3.23535,12000000.0
2009-05-29 05:33:00,3.23671,3.24147,3.23285,3.23392,8250000.0
2009-05-29 05:34:00,3.24097,3.247,3.23463,3.247,6250000.0
2009-05-29 05:35:00,3.24434,3.24806,3.23911,3.24258,8130000.0
2009-05-29 05:36:00,3.24191,3.24302,3.23403,3.2374,7630000.0
2009-05-29 05:37:00,3.23531,3.2372,3.23116,3.23193,5250000.0
2009-05-29 05:38:00,3.232,3.24499,3.232,3.2391,14880000.0
2009-05-29 05:39:00,3.23293,3.24121,3.23153,3.23524,12000000.0
2009-05-29 05:40:00,3.23767,3.24067,3.2334,3.24067,7000000.0
2009-05-29 05:41:00,3.23417,3.23951,3.2311,3.23937,14250000.0
2009-05-29 05:42:00,3.23789,3.24671,3.23549,3.24424,8250000.0
2009-05-29 05:43:00,3.23528,3.24615,3.23528,3.24549,7880000.0
2009-05-29 05:44:00,3.23909,3.24362,3.23418,3.2408,10750000.0
2009-05-29 05:45:00,3.24018,3.24602,3.23402,3.24602,14250000.0
2009-05-29 05:46:00,3.24377,3.25061,3.23895,3.25061,9500000.0
2009-05-29 05:47:00,3.25191,3.25213,3.23722,3.24158,5750000.0
2009-05-29 05:48:00,3.24551,3.24551,3.23455,3.23893,8250000.0
2009-05-29 05:49:00,3.23116,3.24039,3.23036,3.24039,8250000.0
2009-05-29 05:50:00,3.24193,3.24252,3.22859,3.22871,6250000.0
2009-05-29 05:51:00,3.23762,3.24201,3.23097,3.23539,18630000.0
2009-05-29 05:52:00,3.23684,3.23927,3.23408,3.23916,7250000.0
2009-05-29 05:53:00,3.23967,3.23967,3.23067,3.23781,12500000.0
2009-05-29 05:54:00,3.24023,3.24201,3.23464,3.23758,5750000.0
2009-05-29 05:55:00,3.24068,3.24071,3.23396,3.23803,7000000.0
2009-05-29 05:56:00,3.23806,3.24296,3.23346,3.24078,9380000.0
2009-05-29 05:57:00,3.23299,3.23953,3.23223,3.23526,6500000.0
2009-05-29 05:58:00,3.23588,3.24104,3.23415,3.24104,5500000.0
2009-05-29 05:59:00,3.24208,3.25095,3.23698,3.23698,10000000.0
2009-05-29 06:00:00,3.22868,3.23992,3.22868,3.23992,7250000.0
2009-05-29 06:01:00,3.23417,3.23967,3.23215,3.23967,8500000.0
2009-05-29 06:02:00,3.23796,3.2428,3.23327,3.23911,11000000.0
2009-05-29 06:03:00,3.2364,3.2422,3.23311,3.2422,11250000.0
2009-05-29 06:04:00,3.24044,3.24165,3.23219,3.23219,10500000.0
2009-05-29 06:05:00,3.23928,3.24085,3.23181,3.23847,7000000.0
2009-05-29 06:06:00,3.23588,3.23993,3.23224,3.23694,10000000.0
2009-05-29 06:07:00,3.23456,3.24002,3.23421,3.23968,8000000.0
2009-05-29 06:08:00,3.23098,3.24625,3.23098,3.23548,9130000.0
2009-05-29 06:09:00,3.23244,3.24695,3.23105,3.2345,13250000.0
2009-05-29 06:10:00,3.2352,3.23747,3.23155,3.23747,6500000.0
2009-05-29 06:11:00,3.23493,3.23712,3.23031,3.23251,10750000.0
2009-05-29 06:12:00,3.23432,3.23682,3.23223,3.23454,9630000.0
2009-05-29 06:13:00,3.24091,3.24128,3.23356,3.23718,13250000.0
2009-05-29 06:14:00,3.23778,3.23942,3.22996,3.23899,13750000.0
2009-05-29 06:15:00,3.24014,3.2407,3.23009,3.23781,6130000.0
2009-05-29 06:16:00,3.23402,3.24086,3.23089,3.24086,12750000.0
2009-05-29 06:17:00,3.23971,3.24865,3.23628,3.24089,6250000.0
2009-05-29 06:18:00,3.23674,3.24039,3.23193,3.24039,4880000.0
2009-05-29 06:19:00,3.23669,3.24,3.23252,3.24,10500000.0
2009-05-29 06:20:00,3.23795,3.2435,3.23108,3.2435,12000000.0
2009-05-29 06:21:00,3.24076,3.24236,3.2339,3.2363,9750000.0
2009-05-29 06:22:00,3.23963,3.25248,3.23673,3.25248,15750000.0
2009-05-29 06:23:00,3.24522,3.24522,3.23323,3.23994,5750000.0
2009-05-29 06:24:00,3.23642,3.24157,3.23303,3.23646,14750000.0
2009-05-29 06:25:00,3.23854,3.23854,3.23093,3.23623,7500000.0
2009-05-29 06:26:00,3.23247,3.23895,3.23103,3.23895,13880000.0
2009-05-29 06:27:00,3.23109,3.23864,3.23109,3.23254,11500000.0
2009-05-29 06:28:00,3.23208,3.2354,3.22986,3.23022,6000000.0
2009-05-29 06:29:00,3.23376,3.23493,3.2282,3.23174,7250000.0
2009-05-29 06:30:00,3.23812,3.23812,3.22858,3.22858,13750000.0
2009-05-29 06:31:00,3.2356,3.2364,3.23072,3.23072,11250000.0
2009-05-29 06:32:00,3.23566,3.23897,3.22995,3.23897,10500000.0
2009-05-29 06:33:00,3.23848,3.23951,3.22983,3.22983,11250000.0
2009-05-29 06:34:00,3.23164,3.23858,3.22907,3.22907,8880000.0
2009-05-29 06:35:00,3.23614,3.23766,3.23207,3.233,7630000.0
2009-05-29 06:36:00,3.23109,3.23522,3.22966,3.22966,5500000.0
2009-05-29 06:37:00,3.23804,3.23811,3.22817,3.23113,13750000.0
2009-05-29 06:38:00,3.23062,3.23677,3.23024,3.23511,9750000.0
2009-05-29 06:39:00,3.22992,3.23705,3.2279,3.23705,7000000.0
2009-05-29 06:40:00,3.23081,3.23469,3.22776,3.23107,8250000.0
2009-05-29 06:41:00,3.2313,3.23587,3.22649,3.23587,10750000.0
2009-05-29 06:42:00,3.23662,3.23697,3.23049,3.23083,10630000.0
2009-05-29 06:43:00,3.23488,3.23613,3.23031,3.23604,10000000.0
2009-05-29 06:44:00,3.22924,3.23677,3.22696,3.2347,8130000.0
2009-05-29 06:45:00,3.23758,3.24279,3.23126,3.23528,8750000.0
2009-05-29 06:46:00,3.23504,3.23697,3.22721,3.23681,9750000.0
2009-05-29 06:47:00,3.23445,3.24314,3.22688,3.22926,10250000.0
2009-05-29 06:48:00,3.24665,3.24665,3.23103,3.23598,11250000.0
2009-05-29 06:49:00,3.22974,3.23813,3.22137,3.23591,12500000.0
2009-05-29 06:50:00,3.23261,3.23504,3.22777,3.23427,9250000.0
2009-05-29 06:51:00,3.22963,3.2388,3.22873,3.23727,8500000.0
2009-05-29 06:52:00,3.23394,3.23684,3.22886,3.23684,10380000.0
2009-05-29 06:53:00,3.23277,3.2363,3.22979,3.23342,8250000.0
2009-05-29 06:54:00,3.23726,3.24028,3.2253,3.2353,14000000.0
2009-05-29 06:55:00,3.22846,3.24034,3.22846,3.23426,13500000.0
2009-05-29 06:56:00,3.23883,3.23883,3.2281,3.23042,8250000.0
2009-05-29 06:57:00,3.22726,3.23982,3.22626,3.23982,11630000.0
2009-05-29 06:58:00,3.23549,3.23785,3.22674,3.23049,5500000.0
2009-05-29 06:59:00,3.23413,3.23748,3.23093,3.23748,6500000.0
2009-05-29 07:00:00,3.23496,3.23936,3.231,3.23451,6750000.0
2009-05-29 07:01:00,3.23182,3.2362,3.23005,3.2362,9130000.0
2009-05-29 07:02:00,3.23675,3.23705,3.22862,3.23461,10000000.0
2009-05-29 07:03:00,3.23574,3.23881,3.23226,3.2378,6000000.0
2009-05-29 07:04:00,3.23284,3.2383,3.22789,3.2383,11130000.0
2009-05-29 07:05:00,3.23585,3.23962,3.22749,3.23962,13500000.0
2009-05-29 07:06:00,3.24147,3.2424,3.23278,3.23779,6000000.0
2009-05-29 07:07:00,3.23027,3.23764,3.23027,3.23419,7880000.0
2009-05-29 07:08:00,3.23598,3.24023,3.23231,3.24023,6500000.0
2009-05-29 07:09:00,3.23766,3.23874,3.23028,3.23028,12500000.0
2009-05-29 07:10:00,3.23321,3.24022,3.22985,3.23608,14750000.0
2009-05-29 07:11:00,3.23957,3.24231,3.22901,3.22901,14000000.0
2009-05-29 07:12:00,3.23002,3.23779,3.23002,3.23442,6380000.0
2009-05-29 07:13:00,3.23167,3.23827,3.23061,3.23061,8000000.0
2009-05-29 07:14:00,3.23225,3.24475,3.23225,3.24475,9250000.0
2009-05-29 07:15:00,3.24271,3.24297,3.23573,3.23573,6750000.0
2009-05-29 07:16:00,3.23589,3.23657,3.2307,3.2307,10500000.0
2009-05-29 07:17:00,3.23589,3.23925,3.22904,3.23226,9750000.0
2009-05-29 07:18:00,3.2375,3.24066,3.23016,3.23204,12250000.0
2009-05-29 07:19:00,3.23447,3.23917,3.23288,3.2359,6750000.0
2009-05-29 07:20:00,3.23342,3.23866,3.23286,3.2385,5500000.0
2009-05-29 07:21:00,3.23673,3.2388,3.23239,3.23713,8500000.0
2009-05-29 07:22:00,3.23517,3.23883,3.23074,3.23152,8750000.0
2009-05-29 07:23:00,3.24055,3.24063,3.22973,3.2396,10750000.0
2009-05-29 07:24:00,3.24075,3.24075,3.22556,3.22556,11500000.0
2009-05-29 07:25:00,3.23123,3.23873,3.22828,3.23597,12250000.0
2009-05-29 07:26:00,3.2266,3.23717,3.2266,3.23336,13750000.0
2009-05-29 07:27:00,3.23382,3.23865,3.22893,3.23772,11880000.0
2009-05-29 07:28:00,3.23276,3.23695,3.22765,3.23263,10500000.0
2009-05-29 07:29:00,3.23806,3.23855,3.22878,3.23038,8750000.0
2009-05-29 07:30:00,3.23298,3.2336,3.22613,3.22613,12130000.0
2009-05-29 07:31:00,3.23521,3.23522,3.22657,3.22946,14760000.0
2009-05-29 07:32:00,3.22883,3.23571,3.22488,3.23497,9750000.0
2009-05-29 07:33:00,3.22907,3.23661,3.22776,3.23616,6500000.0
2009-05-29 07:34:00,3.23123,3.23695,3.23115,3.23177,8380000.0
2009-05-29 07:35:00,3.23132,3.23544,3.21691,3.23493,8500000.0
2009-05-29 07:36:00,3.23799,3.2384,3.2292,3.23591,15750000.0
2009-05-29 07:37:00,3.23298,3.23509,3.22895,3.23146,8000000.0
2009-05-29 07:38:00,3.23336,3.23408,3.22489,3.23087,13500000.0
2009-05-29 07:39:00,3.22995,3.23508,3.22842,3.22842,5500000.0
2009-05-29 07:40:00,3.23162,3.23376,3.22707,3.22937,8000000.0
2009-05-29 07:41:00,3.23001,3.2347,3.22736,3.22936,12000000.0
2009-05-29 07:42:00,3.22595,3.23154,3.21938,3.22787,9000000.0
2009-05-29 07:43:00,3.2356,3.23653,3.22848,3.23653,9750000.0
2009-05-29 07:44:00,3.23426,3.239,3.22559,3.23322,13750000.0
2009-05-29 07:45:00,3.22851,3.23315,3.22737,3.22908,7000000.0
2009-05-29 07:46:00,3.22897,3.23383,3.22136,3.22388,9250000.0
2009-05-29 07:47:00,3.22763,3.22965,3.22387,3.22483,12000000.0
2009-05-29 07:48:00,3.22788,3.22869,3.22039,3.22538,9500000.0
2009-05-29 07:49:00,3.22405,3.22677,3.21509,3.22197,9000000.0
2009-05-29 07:50:00,3.22435,3.22902,3.21988,3.22375,9500000.0
2009-05-29 07:51:00,3.22901,3.22901,3.22387,3.22663,8000000.0
2009-05-29 07:52:00,3.22653,3.22684,3.22077,3.22155,10750000.0
2009-05-29 07:53:00,3.22957,3.22957,3.22008,3.2263,6250000.0
2009-05-29 07:54:00,3.22347,3.22529,3.21006,3.22013,9000000.0
2009-05-29 07:55:00,3.22189,3.2241,3.21799,3.21799,6250000.0
2009-05-29 07:56:00,3.2207,3.22543,3.21958,3.22366,11250000.0
2009-05-29 07:57:00,3.22168,3.2218,3.21236,3.21885,7500000.0
2009-05-29 07:58:00,3.22393,3.22538,3.21597,3.22435,13000000.0
2009-05-29 07:59:00,3.22171,3.22536,3.21812,3.21812,16880000.0
2009-05-29 08:00:00,3.22113,3.22113,3.21312,3.21906,7250000.0
2009-05-29 08:01:00,3.22252,3.22386,3.218,3.21877,14000000.0
2009-05-29 08:02:00,3.2232,3.2232,3.21693,3.21876,10750000.0
2009-05-29 08:03:00,3.2238,3.22391,3.21966,3.22195,14130000.0
2009-05-29 08:04:00,3.22321,3.22376,3.21826,3.22044,10750000.0
2009-05-29 08:05:00,3.22384,3.22462,3.21829,3.22375,11000000.0
2009-05-29 08:06:00,3.22239,3.22434,3.22136,3.22408,8380000.0
2009-05-29 08:07:00,3.22218,3.22402,3.2181,3.2181,9250000.0
2009-05-29 08:08:00,3.22027,3.22272,3.2157,3.21666,5250000.0
2009-05-29 08:09:00,3.21885,3.22171,3.21773,3.21845,6250000.0
2009-05-29 08:10:00,3.2144,3.22136,3.21306,3.21993,9000000.0
2009-05-29 08:11:00,3.22219,3.22283,3.21065,3.2139,8000000.0
2009-05-29 08:12:00,3.21972,3.22228,3.21397,3.21837,6250000.0
2009-05-29 08:13:00,3.21862,3.2212,3.20823,3.21839,13750000.0
2009-05-29 08:14:00,3.21403,3.2164,3.20873,3.21639,7130000.0
2009-05-29 08:15:00,3.21705,3.21811,3.21171,3.21489,5500000.0
2009-05-29 08:16:00,3.21496,3.21605,3.20919,3.21191,14000000.0
2009-05-29 08:17:00,3.20906,3.21617,3.20763,3.21368,10750000.0
2009-05-29 08:18:00,3.20661,3.21507,3.20645,3.20645,13750000.0
2009-05-29 08:19:00,3.21092,3.21335,3.20909,3.21141,8750000.0
2009-05-29 08:20:00,3.21331,3.21506,3.2093,3.2093,8500000.0
2009-05-29 08:21:00,3.21396,3.21549,3.21216,3.21547,7500000.0
2009-05-29 08:22:00,3.21542,3.2167,3.21227,3.21227,14500000.0
2009-05-29 08:23:00,3.21319,3.21629,3.2104,3.21552,13250000.0
2009-05-29 08:24:00,3.21507,3.21653,3.21386,3.21653,5500000.0
2009-05-29 08:25:00,3.21393,3.21738,3.21113,3.21738,9000000.0
2009-05-29 08:26:00,3.20962,3.21789,3.20962,3.21394,15130000.0
2009-05-29 08:27:00,3.21343,3.21796,3.21312,3.21519,8500000.0
2009-05-29 08:28:00,3.21331,3.21873,3.21323,3.21873,6250000.0
2009-05-29 08:29:00,3.21454,3.21896,3.2143,3.21603,9000000.0
2009-05-29 08:30:00,3.21963,3.21973,3.21516,3.21943,10750000.0
2009-05-29 08:31:00,3.22037,3.22037,3.21653,3.21961,9630000.0
2009-05-29 08:32:00,3.21836,3.2252,3.21836,3.22099,9880000.0
2009-05-29 08:33:00,3.22333,3.22519,3.21943,3.2214,11000000.0
2009-05-29 08:34:00,3.22298,3.22449,3.21812,3.21812,5500000.0
2009-05-29 08:35:00,3.22423,3.22516,3.21772,3.21772,11000000.0
2009-05-29 08:36:00,3.22707,3.22707,3.21806,3.21806,8250000.0
2009-05-29 08:37:00,3.2178,3.22312,3.2178,3.22312,8630000.0
2009-05-29 08:38:00,3.22291,3.2243,3.21801,3.21801,6250000.0
2009-05-29 08:39:00,3.21936,3.22247,3.21877,3.21974,5500000.0
2009-05-29 08:40:00,3.21911,3.2215,3.21575,3.21575,10000000.0
2009-05-29 08:41:00,3.21494,3.22072,3.21361,3.21361,7000000.0
2009-05-29 08:42:00,3.2204,3.2216,3.21717,3.22062,13500000.0
2009-05-29 08:43:00,3.21864,3.22012,3.21507,3.21673,9500000.0
2009-05-29 08:44:00,3.21693,3.21998,3.21399,3.21809,5250000.0
2009-05-29 08:45:00,3.21932,3.22138,3.21297,3.22138,7750000.0
2009-05-29 08:46:00,3.22019,3.22149,3.21169,3.22079,13880000.0
2009-05-29 08:47:00,3.22001,3.2212,3.21035,3.21035,11500000.0
2009-05-29 08:48:00,3.21639,3.22063,3.21041,3.21041,9250000.0
2009-05-29 08:49:00,3.21619,3.21749,3.20749,3.20749,9250000.0
2009-05-29 08:50:00,3.20888,3.21243,3.20712,3.21243,5500000.0
2009-05-29 08:51:00,3.21062,3.212,3.20349,3.20486,8000000.0
2009-05-29 08:52:00,3.20469,3.2103,3.20469,3.20813,6000000.0
2009-05-29 08:53:00,3.21076,3.21116,3.20256,3.20928,14130000.0
2009-05-29 08:54:00,3.20408,3.20909,3.20408,3.20858,6750000.0
2009-05-29 08:55:00,3.20772,3.20952,3.19571,3.19934,10000000.0
2009-05-29 08:56:00,3.20986,3.20986,3.19536,3.19629,6500000.0
2009-05-29 08:57:00,3.1971,3.20597,3.19559,3.20027,7250000.0
2009-05-29 08:58:00,3.20177,3.20381,3.19563,3.20315,10750000.0
2009-05-29 08:59:00,3.20267,3.20389,3.19955,3.2014,9000000.0
2009-05-29 09:00:00,3.20252,3.20518,3.19978,3.20502,9500000.0
2009-05-29 09:01:00,3.20364,3.20721,3.20151,3.20721,7750000.0
2009-05-29 09:02:00,3.20779,3.20931,3.20325,3.20325,8250000.0
2009-05-29 09:03:00,3.20684,3.20924,3.20357,3.20876,13000000.0
2009-05-29 09:04:00,3.20514,3.21025,3.2044,3.20802,5750000.0
2009-05-29 09:05:00,3.20646,3.20946,3.20371,3.20475,14000000.0
2009-05-29 09:06:00,3.20274,3.20913,3.20142,3.20573,9380000.0
2009-05-29 09:07:00,3.20367,3.20956,3.2031,3.20926,11500000.0
2009-05-29 09:08:00,3.20728,3.20876,3.20549,3.20608,10750000.0
2009-05-29 09:09:00,3.2033,3.20732,3.20307,3.20373,5250000.0
2009-05-29 09:10:00,3.20257,3.20618,3.19865,3.20143,9750000.0
2009-05-29 09:11:00,3.20088,3.20665,3.20088,3.2043,8000000.0
2009-05-29 09:12:00,3.20592,3.20592,3.20152,3.20152,5250000.0
2009-05-29 09:13:00,3.20278,3.20503,3.20003,3.20315,5250000.0
2009-05-29 09:14:00,3.20209,3.20438,3.19637,3.20251,6250000.0
2009-05-29 09:15:00,3.20257,3.20571,3.19803,3.20337,8500000.0
2009-05-29 09:16:00,3.20206,3.20431,3.19913,3.19913,11250000.0
2009-05-29 09:17:00,3.19888,3.2036,3.19668,3.2003,10750000.0
2009-05-29 09:18:00,3.20279,3.20427,3.19721,3.20427,7000000.0
2009-05-29 09:19:00,3.2035,3.20477,3.19721,3.20296,10000000.0
2009-05-29 09:20:00,3.20063,3.20436,3.19982,3.20366,10000000.0
2009-05-29 09:21:00,3.20067,3.20457,3.1978,3.20182,9250000.0
2009-05-29 09:22:00,3.20491,3.20491,3.19922,3.19922,11250000.0
2009-05-29 09:23:00,3.19889,3.2047,3.19889,3.20417,7250000.0
2009-05-29 09:24:00,3.20183,3.20469,3.19453,3.20469,10250000.0
2009-05-29 09:25:00,3.20181,3.20274,3.19686,3.19891,10000000.0
2009-05-29 09:26:00,3.19608,3.20269,3.19167,3.1983,13250000.0
2009-05-29 09:27:00,3.19843,3.20305,3.19478,3.19478,5500000.0
2009-05-29 09:28:00,3.20131,3.20131,3.18974,3.19204,8500000.0
2009-05-29 09:29:00,3.19303,3.199,3.19061,3.19298,17500000.0
2009-05-29 09:30:00,3.1972,3.19818,3.18793,3.19176,6250000.0
2009-05-29 09:31:00,3.19466,3.19591,3.19021,3.19426,10380000.0
2009-05-29 09:32:00,3.19277,3.19546,3.19117,3.19441,6250000.0
2009-05-29 09:33:00,3.19485,3.19552,3.18863,3.1933,10880000.0
2009-05-29 09:34:00,3.19096,3.1954,3.18907,3.18907,8500000.0
2009-05-29 09:35:00,3.19522,3.19522,3.18579,3.18579,7750000.0
2009-05-29 09:36:00,3.18932,3.19467,3.18932,3.19133,10250000.0
2009-05-29 09:37:00,3.19331,3.19449,3.18779,3.18969,7000000.0
2009-05-29 09:38:00,3.19468,3.19479,3.18897,3.19033,15000000.0
2009-05-29 09:39:00,3.1945,3.19481,3.18792,3.19235,9000000.0
2009-05-29 09:40:00,3.19586,3.19586,3.18983,3.19243,15130000.0
2009-05-29 09:41:00,3.19357,3.19487,3.19198,3.19324,6750000.0
2009-05-29 09:42:00,3.19287,3.19681,3.19242,3.19681,16000000.0
2009-05-29 09:43:00,3.19509,3.19634,3.19085,3.19634,7750000.0
2009-05-29 09:44:00,3.19555,3.19803,3.1946,3.19803,9750000.0
2009-05-29 09:45:00,3.19787,3.19811,3.19386,3.19502,8130000.0
2009-05-29 09:46:00,3.19386,3.19759,3.19293,3.19449,8500000.0
2009-05-29 09:47:00,3.19253,3.19884,3.1921,3.19884,7750000.0
2009-05-29 09:48:00,3.19261,3.19821,3.19243,3.19821,8250000.0
2009-05-29 09:49:00,3.19778,3.19827,3.19357,3.1959,9000000.0
2009-05-29 09:50:00,3.19563,3.19563,3.19019,3.19534,6750000.0
2009-05-29 09:51:00,3.19496,3.19777,3.19361,3.19566,6750000.0
2009-05-29 09:52:00,3.1975,3.19804,3.19423,3.1979,7000000.0
2009-05-29 09:53:00,3.19843,3.19843,3.19437,3.19803,7880000.0
2009-05-29 09:54:00,3.19548,3.19919,3.19399,3.19919,7250000.0
2009-05-29 09:55:00,3.19752,3.19946,3.19252,3.19613,10500000.0
2009-05-29 09:56:00,3.19768,3.19996,3.19602,3.19744,9750000.0
2009-05-29 09:57:00,3.19614,3.20032,3.19374,3.19858,14630000.0
2009-05-29 09:58:00,3.19843,3.19979,3.19269,3.19632,11500000.0
2009-05-29 09:59:00,3.19724,3.20023,3.19613,3.19613,16000000.0
2009-05-29 10:00:00,3.19832,3.19973,3.19264,3.19754,12500000.0
2009-05-29 10:01:00,3.19947,3.19995,3.19137,3.19899,9500000.0
2009-05-29 10:02:00,3.19663,3.19959,3.1892,3.19804,16250000.0
2009-05-29 10:03:00,3.19219,3.19758,3.18977,3.19422,13500000.0
2009-05-29 10:04:00,3.19629,3.19797,3.19134,3.19665,8750000.0
2009-05-29 10:05:00,3.19777,3.20052,3.19113,3.19793,13000000.0
2009-05-29 10:06:00,3.19904,3.19993,3.19624,3.19778,5250000.0
2009-05-29 10:07:00,3.19531,3.19989,3.19313,3.19903,12000000.0
2009-05-29 10:08:00,3.19649,3.20029,3.19244,3.19332,9000000.0
2009-05-29 10:09:00,3.19228,3.19988,3.19108,3.19108,10630000.0
2009-05-29 10:10:00,3.19783,3.19885,3.19245,3.19526,9250000.0
2009-05-29 10:11:00,3.19577,3.19729,3.18948,3.18948,5880000.0
2009-05-29 10:12:00,3.19398,3.19799,3.19398,3.19711,10750000.0
2009-05-29 10:13:00,3.19446,3.19692,3.18916,3.19522,7000000.0
2009-05-29 10:14:00,3.19369,3.19877,3.18981,3.19877,7500000.0
2009-05-29 10:15:00,3.19178,3.19941,3.19178,3.19323,12000000.0
2009-05-29 10:16:00,3.19733,3.19888,3.19205,3.19205,5250000.0
2009-05-29 10:17:00,3.19535,3.19789,3.19445,3.19475,7130000.0
2009-05-29 10:18:00,3.19458,3.19774,3.19232,3.19471,6500000.0
2009-05-29 10:19:00,3.19487,3.19868,3.19323,3.19868,8250000.0
2009-05-29 10:20:00,3.19848,3.19875,3.1938,3.19616,9500000.0
2009-05-29 10:21:00,3.1941,3.19886,3.19355,3.19723,13500000.0
2009-05-29 10:22:00,3.19437,3.19665,3.19355,3.19355,10500000.0
2009-05-29 10:23:00,3.19626,3.19762,3.19413,3.19413,8130000.0
2009-05-29 10:24:00,3.19542,3.1978,3.19306,3.19685,6750000.0
2009-05-29 10:25:00,3.19546,3.19804,3.19337,3.19449,7000000.0
2009-05-29 10:26:00,3.19859,3.19859,3.19542,3.19759,5250000.0
2009-05-29 10:27:00,3.19918,3.20013,3.19121,3.19757,7250000.0
2009-05-29 10:28:00,3.19478,3.19877,3.19357,3.19436,9250000.0
2009-05-29 10:29:00,3.19812,3.19871,3.19477,3.19477,6750000.0
2009-05-29 10:30:00,3.19947,3.20024,3.19376,3.19664,8500000.0
2009-05-29 10:31:00,3.19411,3.19971,3.1929,3.1971,9250000.0
2009-05-29 10:32:00,3.19515,3.19745,3.19324,3.19352,11750000.0
2009-05-29 10:33:00,3.20043,3.20043,3.19161,3.19412,13000000.0
2009-05-29 10:34:00,3.19508,3.19884,3.19172,3.19884,7760000.0
2009-05-29 10:35:00,3.19279,3.19895,3.19086,3.19086,10750000.0
2009-05-29 10:36:00,3.19358,3.19928,3.19318,3.19792,11250000.0
2009-05-29 10:37:00,3.19654,3.19864,3.19177,3.19864,11500000.0
2009-05-29 10:38:00,3.19469,3.19781,3.19469,3.19734,7500000.0
2009-05-29 10:39:00,3.19822,3.19872,3.19406,3.19422,8130000.0
2009-05-29 10:40:00,3.19965,3.19965,3.1924,3.19255,12250000.0
2009-05-29 10:41:00,3.19211,3.19802,3.19208,3.19381,5880000.0
2009-05-29 10:42:00,3.19329,3.19602,3.18604,3.1925,11500000.0
2009-05-29 10:43:00,3.1987,3.1987,3.18795,3.19532,8500000.0
2009-05-29 10:44:00,3.18954,3.19698,3.18954,3.19347,7750000.0
2009-05-29 10:45:00,3.19406,3.19505,3.18814,3.19467,7000000.0
2009-05-29 10:46:00,3.19168,3.19487,3.18881,3.19395,12000000.0
2009-05-29 10:47:00,3.19522,3.19565,3.18892,3.19414,7380000.0
2009-05-29 10:48:00,3.19148,3.19479,3.18565,3.19479,9000000.0
2009-05-29 10:49:00,3.18488,3.1926,3.17945,3.18728,11500000.0
2009-05-29 10:50:00,3.18402,3.19141,3.18234,3.18833,10250000.0
2009-05-29 10:51:00,3.18288,3.18877,3.18156,3.18333,10750000.0
2009-05-29 10:52:00,3.19031,3.19031,3.18183,3.18498,8250000.0
2009-05-29 10:53:00,3.18691,3.18691,3.18355,3.18437,5750000.0
2009-05-29 10:54:00,3.1823,3.18558,3.17513,3.17784,6750000.0
2009-05-29 10:55:00,3.18288,3.18647,3.17634,3.17693,9750000.0
2009-05-29 10:56:00,3.17437,3.18175,3.1729,3.18006,13500000.0
2009-05-29 10:57:00,3.1766,3.17993,3.1753,3.17953,11500000.0
2009-05-29 10:58:00,3.17924,3.17994,3.1755,3.17673,13250000.0
2009-05-29 10:59:00,3.17537,3.178,3.1745,3.17541,6750000.0
2009-05-29 11:00:00,3.17727,3.17818,3.17432,3.17818,8250000.0
2009-05-29 11:01:00,3.17891,3.17891,3.17146,3.17427,8880000.0
2009-05-29 11:02:00,3.17816,3.18073,3.17589,3.18073,7000000.0
2009-05-29 11:03:00,3.17957,3.17957,3.1747,3.17729,9630000.0
2009-05-29 11:04:00,3.17872,3.18088,3.17594,3.18004,6000000.0
2009-05-29 11:05:00,3.17736,3.18119,3.17735,3.17871,6750000.0
2009-05-29 11:06:00,3.17933,3.18189,3.17548,3.17978,11250000.0
2009-05-29 11:07:00,3.17994,3.18061,3.17666,3.17764,7500000.0
2009-05-29 11:08:00,3.18166,3.18166,3.17227,3.17227,6750000.0
2009-05-29 11:09:00,3.17996,3.18033,3.17306,3.17748,6000000.0
2009-05-29 11:10:00,3.17882,3.17955,3.17172,3.17216,12750000.0
2009-05-29 11:11:00,3.1757,3.17786,3.17422,3.17619,5500000.0
2009-05-29 11:12:00,3.17702,3.17748,3.17184,3.17537,11630000.0
2009-05-29 11:13:00,3.17344,3.17752,3.17184,3.17666,10880000.0
2009-05-29 11:14:00,3.17227,3.17751,3.17227,3.17389,9630000.0
2009-05-29 11:15:00,3.17275,3.17772,3.17275,3.17508,8750000.0
2009-05-29 11:16:00,3.17532,3.17769,3.17403,3.1764,13380000.0
2009-05-29 11:17:00,3.17456,3.17544,3.17315,3.17544,6500000.0
2009-05-29 11:18:00,3.17147,3.17727,3.17147,3.17244,7500000.0
2009-05-29 11:19:00,3.17639,3.1774,3.17272,3.17535,9750000.0
2009-05-29 11:20:00,3.16941,3.17755,3.16872,3.17755,10000000.0
2009-05-29 11:21:00,3.17764,3.17782,3.17231,3.17341,13000000.0
2009-05-29 11:22:00,3.17558,3.17731,3.17436,3.17601,7500000.0
2009-05-29 11:23:00,3.17482,3.17886,3.17335,3.17546,14500000.0
2009-05-29 11:24:00,3.17842,3.17867,3.17,3.17666,13750000.0
2009-05-29 11:25:00,3.17451,3.17854,3.17368,3.17467,13500000.0
2009-05-29 11:26:00,3.17628,3.17845,3.17293,3.1774,9750000.0
2009-05-29 11:27:00,3.17509,3.17725,3.17294,3.17592,9630000.0
2009-05-29 11:28:00,3.17827,3.1791,3.1735,3.1791,6630000.0
2009-05-29 11:29:00,3.17798,3.1792,3.17577,3.17787,8750000.0
2009-05-29 11:30:00,3.17763,3.18209,3.17608,3.18209,11000000.0
2009-05-29 11:31:00,3.18031,3.18205,3.17868,3.18205,10250000.0
2009-05-29 11:32:00,3.17783,3.18315,3.17668,3.18315,11250000.0
2009-05-29 11:33:00,3.17649,3.18271,3.17507,3.18127,12500000.0
2009-05-29 11:34:00,3.17893,3.18263,3.17427,3.18263,5500000.0
2009-05-29 11:35:00,3.16951,3.17768,3.16951,3.17431,5500000.0
2009-05-29 11:36:00,3.17736,3.17736,3.17288,3.17628,6130000.0
2009-05-29 11:37:00,3.16898,3.17574,3.166,3.166,10130000.0
2009-05-29 11:38:00,3.16306,3.17141,3.16306,3.16609,7000000.0
2009-05-29 11:39:00,3.16989,3.17264,3.16522,3.16522,10500000.0
2009-05-29 11:40:00,3.16591,3.17169,3.1643,3.17091,9250000.0
2009-05-29 11:41:00,3.17066,3.17148,3.16576,3.17026,10000000.0
2009-05-29 11:42:00,3.16764,3.17242,3.16559,3.16684,15250000.0
2009-05-29 11:43:00,3.16764,3.16948,3.16314,3.16735,7000000.0
2009-05-29 11:44:00,3.16388,3.17087,3.16374,3.16825,8500000.0
2009-05-29 11:45:00,3.16504,3.17092,3.16294,3.17083,11500000.0
2009-05-29 11:46:00,3.16632,3.16913,3.16287,3.16332,10880000.0
2009-05-29 11:47:00,3.16362,3.16916,3.1636,3.16597,6500000.0
2009-05-29 11:48:00,3.16857,3.16902,3.1664,3.16733,7500000.0
2009-05-29 11:49:00,3.16825,3.16925,3.16332,3.16925,7750000.0
2009-05-29 11:50:00,3.17095,3.17095,3.16632,3.16632,8500000.0
2009-05-29 11:51:00,3.16902,3.17044,3.16617,3.16873,12250000.0
2009-05-29 11:52:00,3.1703,3.17136,3.16751,3.16854,10880000.0
2009-05-29 11:53:00,3.17131,3.17163,3.1663,3.16854,6750000.0
2009-05-29 11:54:00,3.17043,3.17156,3.16908,3.16908,6250000.0
2009-05-29 11:55:00,3.17204,3.17204,3.16619,3.16792,8500000.0
2009-05-29 11:56:00,3.17338,3.17338,3.16597,3.17014,7500000.0
2009-05-29 11:57:00,3.1733,3.17368,3.16656,3.17208,10750000.0
2009-05-29 11:58:00,3.1698,3.17226,3.16864,3.16947,6250000.0
2009-05-29 11:59:00,3.17031,3.17322,3.16921,3.1705,11500000.0
2009-05-29 12:00:00,3.17417,3.17497,3.16788,3.17114,9750000.0
2009-05-29 12:01:00,3.17499,3.17499,3.17051,3.17403,7500000.0
2009-05-29 12:02:00,3.17499,3.17554,3.17055,3.17554,8500000.0
2009-05-29 12:03:00,3.17541,3.17558,3.16866,3.17116,7500000.0
2009-05-29 12:04:00,3.17352,3.17798,3.17335,3.17757,8500000.0
2009-05-29 12:05:00,3.17569,3.17652,3.17415,3.17427,8750000.0
2009-05-29 12:06:00,3.17436,3.1772,3.17261,3.17412,8250000.0
2009-05-29 12:07:00,3.17669,3.17745,3.17399,3.17745,6250000.0
2009-05-29 12:08:00,3.17594,3.17654,3.1716,3.17654,6750000.0
2009-05-29 12:09:00,3.17047,3.17605,3.16773,3.17578,14250000.0
2009-05-29 12:10:00,3.17403,3.17902,3.16975,3.17544,8250000.0
2009-05-29 12:11:00,3.17243,3.17651,3.16852,3.17651,9000000.0
2009-05-29 12:12:00,3.17589,3.17637,3.17192,3.17529,8750000.0
2009-05-29 12:13:00,3.17282,3.17694,3.1699,3.17615,6250000.0
2009-05-29 12:14:00,3.17191,3.17745,3.16982,3.17745,7750000.0
2009-05-29 12:15:00,3.17192,3.1765,3.17164,3.17471,9750000.0
2009-05-29 12:16:00,3.17025,3.17733,3.17025,3.17647,9000000.0
2009-05-29 12:17:00,3.17365,3.17788,3.17359,3.17504,13750000.0
2009-05-29 12:18:00,3.17783,3.17795,3.17076,3.17721,9380000.0
2009-05-29 12:19:00,3.17922,3.17953,3.17339,3.17437,8750000.0
2009-05-29 12:20:00,3.17073,3.17575,3.16703,3.17147,10500000.0
2009-05-29 12:21:00,3.17264,3.17692,3.17178,3.17424,12750000.0
2009-05-29 12:22:00,3.17382,3.17691,3.17206,3.17691,7750000.0
2009-05-29 12:23:00,3.17159,3.18228,3.16828,3.17697,8500000.0
2009-05-29 12:24:00,3.17734,3.18395,3.17272,3.17702,9500000.0
2009-05-29 12:25:00,3.17935,3.18188,3.17329,3.17755,6250000.0
2009-05-29 12:26:00,3.17154,3.18004,3.16996,3.17614,12250000.0
2009-05-29 12:27:00,3.17735,3.1791,3.17326,3.174,9750000.0
2009-05-29 12:28:00,3.17515,3.17711,3.17051,3.17216,8880000.0
2009-05-29 12:29:00,3.18087,3.18087,3.1725,3.17399,8750000.0
2009-05-29 12:30:00,3.17237,3.17568,3.16956,3.16956,6250000.0
2009-05-29 12:31:00,3.17414,3.17559,3.17012,3.17299,9500000.0
2009-05-29 12:32:00,3.17775,3.17775,3.1689,3.16928,6500000.0
2009-05-29 12:33:00,3.1742,3.17606,3.17095,3.17422,6630000.0
2009-05-29 12:34:00,3.16861,3.17539,3.16861,3.1736,8630000.0
2009-05-29 12:35:00,3.16711,3.17016,3.16711,3.17015,8880000.0
2009-05-29 12:36:00,3.16923,3.17342,3.16767,3.17342,11750000.0
2009-05-29 12:37:00,3.17283,3.17283,3.1646,3.1646,11750000.0
2009-05-29 12:38:00,3.16846,3.17086,3.16271,3.16543,6500000.0
2009-05-29 12:39:00,3.16663,3.16969,3.16357,3.16969,11000000.0
2009-05-29 12:40:00,3.16218,3.16958,3.16218,3.16419,8250000.0
2009-05-29 12:41:00,3.16765,3.16955,3.163,3.16659,10500000.0
2009-05-29 12:42:00,3.16576,3.16752,3.164,3.16506,11750000.0
2009-05-29 12:43:00,3.16769,3.16864,3.16491,3.16801,12130000.0
2009-05-29 12:44:00,3.16788,3.16788,3.1597,3.16331,6750000.0
2009-05-29 12:45:00,3.16681,3.16809,3.16475,3.16809,12750000.0
2009-05-29 12:46:00,3.16306,3.16914,3.16306,3.16886,8000000.0
2009-05-29 12:47:00,3.16471,3.1691,3.16284,3.16909,5750000.0
2009-05-29 12:48:00,3.169,3.16958,3.1641,3.16556,8630000.0
2009-05-29 12:49:00,3.16515,3.17036,3.16483,3.17036,7750000.0
2009-05-29 12:50:00,3.17033,3.171,3.16579,3.16878,15750000.0
2009-05-29 12:51:00,3.16912,3.17021,3.16411,3.16564,8000000.0
2009-05-29 12:52:00,3.17026,3.17026,3.1644,3.16586,10000000.0
2009-05-29 12:53:00,3.16618,3.17123,3.16618,3.17123,8500000.0
2009-05-29 12:54:00,3.16586,3.16873,3.16266,3.16752,11000000.0
2009-05-29 12:55:00,3.16257,3.17023,3.16257,3.16572,8500000.0
2009-05-29 12:56:00,3.16296,3.17076,3.16226,3.16945,14000000.0
2009-05-29 12:57:00,3.16614,3.16949,3.16395,3.16949,13500000.0
2009-05-29 12:58:00,3.16906,3.16944,3.16396,3.16881,7500000.0
2009-05-29 12:59:00,3.16936,3.17054,3.16046,3.16277,15250000.0
2009-05-29 13:00:00,3.1675,3.16965,3.1628,3.16536,15510000.0
2009-05-29 13:01:00,3.16902,3.16958,3.15742,3.16148,10500000.0
2009-05-29 13:02:00,3.17135,3.17135,3.16383,3.16669,8250000.0
2009-05-29 13:03:00,3.16427,3.16908,3.16322,3.16431,10880000.0
2009-05-29 13:04:00,3.16385,3.16669,3.16385,3.16598,9000000.0
2009-05-29 13:05:00,3.16391,3.16759,3.16257,3.16463,8750000.0
2009-05-29 13:06:00,3.15942,3.1663,3.15836,3.15836,9250000.0
2009-05-29 13:07:00,3.16024,3.16635,3.15758,3.1611,12130000.0
2009-05-29 13:08:00,3.16224,3.16403,3.15613,3.15743,5630000.0
2009-05-29 13:09:00,3.1593,3.16332,3.1593,3.16077,7500000.0
2009-05-29 13:10:00,3.16375,3.16463,3.1591,3.16318,9500000.0
2009-05-29 13:11:00,3.16262,3.16388,3.15834,3.16337,8750000.0
2009-05-29 13:12:00,3.16382,3.16412,3.1591,3.16073,8000000.0
2009-05-29 13:13:00,3.15827,3.16397,3.15827,3.16054,8000000.0
2009-05-29 13:14:00,3.15968,3.16319,3.15604,3.15976,7750000.0
2009-05-29 13:15:00,3.15734,3.16361,3.15734,3.15996,6880000.0
2009-05-29 13:16:00,3.15897,3.16254,3.15585,3.16254,7250000.0
2009-05-29 13:17:00,3.1595,3.16342,3.15874,3.16204,9750000.0
2009-05-29 13:18:00,3.15515,3.1623,3.15515,3.15903,8500000.0
2009-05-29 13:19:00,3.16326,3.16395,3.15645,3.16149,7500000.0
2009-05-29 13:20:00,3.15379,3.16322,3.15379,3.15644,8500000.0
2009-05-29 13:21:00,3.15733,3.16195,3.15511,3.15775,7250000.0
2009-05-29 13:22:00,3.15744,3.16118,3.15234,3.15234,12630000.0
2009-05-29 13:23:00,3.15802,3.16021,3.15277,3.15421,10000000.0
2009-05-29 13:24:00,3.1602,3.16172,3.14955,3.1533,12500000.0
2009-05-29 13:25:00,3.15962,3.15962,3.15002,3.155,10500000.0
2009-05-29 13:26:00,3.15266,3.15676,3.15266,3.15436,11500000.0
2009-05-29 13:27:00,3.15275,3.15455,3.1472,3.15443,10250000.0
2009-05-29 13:28:00,3.14799,3.15593,3.14799,3.1501,10000000.0
2009-05-29 13:29:00,3.15522,3.15632,3.15352,3.15366,10000000.0
2009-05-29 13:30:00,3.15157,3.15669,3.15157,3.15669,6000000.0
2009-05-29 13:31:00,3.15371,3.15777,3.15371,3.15777,8500000.0
2009-05-29 13:32:00,3.15496,3.15901,3.15496,3.15688,11500000.0
2009-05-29 13:33:00,3.15975,3.16114,3.15646,3.16081,17750000.0
2009-05-29 13:34:00,3.15937,3.16101,3.15771,3.16101,7750000.0
2009-05-29 13:35:00,3.16156,3.16274,3.15785,3.15989,11500000.0
2009-05-29 13:36:00,3.16031,3.1648,3.16031,3.1611,8380000.0
2009-05-29 13:37:00,3.16219,3.16487,3.15982,3.16154,5880000.0
2009-05-29 13:38:00,3.1618,3.16468,3.15778,3.1607,18000000.0
2009-05-29 13:39:00,3.16595,3.16595,3.15657,3.15657,6250000.0
2009-05-29 13:40:00,3.16259,3.16416,3.15364,3.15766,13130000.0
2009-05-29 13:41:00,3.16033,3.16116,3.15699,3.15829,6000000.0
2009-05-29 13:42:00,3.16387,3.16387,3.15695,3.15731,12250000.0
2009-05-29 13:43:00,3.16138,3.1627,3.15581,3.1601,9500000.0
2009-05-29 13:44:00,3.15949,3.1634,3.15851,3.16067,10750000.0
2009-05-29 13:45:00,3.161,3.16718,3.16012,3.16718,6760000.0
2009-05-29 13:46:00,3.16547,3.16734,3.16331,3.1667,9000000.0
2009-05-29 13:47:00,3.16617,3.16751,3.16207,3.16322,8630000.0
2009-05-29 13:48:00,3.16491,3.16698,3.16173,3.16498,5750000.0
2009-05-29 13:49:00,3.16546,3.17064,3.16078,3.16738,10750000.0
2009-05-29 13:50:00,3.16363,3.16911,3.16363,3.16828,7500000.0
2009-05-29 13:51:00,3.16625,3.17029,3.16461,3.16757,10010000.0
2009-05-29 13:52:00,3.16608,3.17014,3.16524,3.16617,10380000.0
2009-05-29 13:53:00,3.16524,3.17085,3.16384,3.17085,8500000.0
2009-05-29 13:54:00,3.16483,3.16798,3.16115,3.16464,6250000.0
2009-05-29 13:55:00,3.16465,3.1711,3.16241,3.1711,7000000.0
2009-05-29 13:56:00,3.162,3.16792,3.162,3.16554,7500000.0
2009-05-29 13:57:00,3.16861,3.169,3.16569,3.16895,7000000.0
2009-05-29 13:58:00,3.16852,3.17082,3.16728,3.16729,10000000.0
2009-05-29 13:59:00,3.16786,3.16899,3.16237,3.16237,12750000.0
2009-05-29 14:00:00,3.16603,3.16907,3.16535,3.16684,8750000.0
2009-05-29 14:01:00,3.16733,3.17083,3.16565,3.16759,7250000.0
2009-05-29 14:02:00,3.16773,3.1695,3.16509,3.16898,10130000.0
2009-05-29 14:03:00,3.1657,3.17125,3.16365,3.17054,8750000.0
2009-05-29 14:04:00,3.16873,3.17046,3.16604,3.16818,10250000.0
2009-05-29 14:05:00,3.16531,3.17011,3.16531,3.16801,7500000.0
2009-05-29 14:06:00,3.16464,3.17167,3.16464,3.17165,6250000.0
2009-05-29 14:07:00,3.16824,3.17166,3.16768,3.16776,14500000.0
2009-05-29 14:08:00,3.17141,3.17285,3.16778,3.17285,11250000.0
2009-05-29 14:09:00,3.16749,3.17155,3.16668,3.16959,10500000.0
2009-05-29 14:10:00,3.17225,3.17292,3.16787,3.16808,8000000.0
2009-05-29 14:11:00,3.17076,3.17337,3.16671,3.17337,11750000.0
2009-05-29 14:12:00,3.17028,3.17272,3.1693,3.16941,12000000.0
2009-05-29 14:13:00,3.17011,3.17303,3.16748,3.1688,8880000.0
2009-05-29 14:14:00,3.17003,3.17342,3.16518,3.16518,10000000.0
2009-05-29 14:15:00,3.1701,3.17318,3.17006,3.17318,9250000.0
2009-05-29 14:16:00,3.16923,3.17106,3.16661,3.16661,9750000.0
2009-05-29 14:17:00,3.16813,3.1718,3.16705,3.16937,5500000.0
2009-05-29 14:18:00,3.16857,3.17005,3.16608,3.1688,11250000.0
2009-05-29 14:19:00,3.16338,3.17014,3.16338,3.16745,5250000.0
2009-05-29 14:20:00,3.16578,3.17173,3.16578,3.17146,7380000.0
2009-05-29 14:21:00,3.16793,3.16976,3.16432,3.16787,9500000.0
2009-05-29 14:22:00,3.16932,3.17182,3.16805,3.17052,8250000.0
2009-05-29 14:23:00,3.17079,3.17213,3.16517,3.17156,8000000.0
2009-05-29 14:24:00,3.17286,3.174,3.16883,3.17378,11500000.0
2009-05-29 14:25:00,3.17488,3.17488,3.1689,3.17286,7250000.0
2009-05-29 14:26:00,3.17139,3.17314,3.16646,3.17066,8000000.0
2009-05-29 14:27:00,3.17192,3.17374,3.17096,3.17219,9000000.0
2009-05-29 14:28:00,3.17299,3.1748,3.16895,3.16895,9880000.0
2009-05-29 14:29:00,3.17423,3.17423,3.16858,3.17242,11250000.0
2009-05-29 14:30:00,3.17466,3.17466,3.17017,3.17017,6750000.0
2009-05-29 14:31:00,3.17214,3.17627,3.16886,3.16886,9750000.0
2009-05-29 14:32:00,3.17071,3.17341,3.16682,3.17029,11750000.0
2009-05-29 14:33:00,3.17206,3.17206,3.16836,3.16995,8000000.0
2009-05-29 14:34:00,3.16802,3.17226,3.16671,3.16855,13260000.0
2009-05-29 14:35:00,3.17028,3.17229,3.16358,3.16802,17500000.0
2009-05-29 14:36:00,3.16471,3.17082,3.16471,3.16949,11750000.0
2009-05-29 14:37:00,3.16915,3.16971,3.16296,3.16427,6750000.0
2009-05-29 14:38:00,3.16834,3.16919,3.16522,3.16522,7750000.0
2009-05-29 14:39:00,3.16394,3.16908,3.16394,3.16569,7500000.0
2009-05-29 14:40:00,3.16846,3.16954,3.16474,3.16725,12010000.0
2009-05-29 14:41:00,3.16951,3.17272,3.1649,3.17272,6500000.0
2009-05-29 14:42:00,3.1697,3.17114,3.1658,3.1658,6750000.0
2009-05-29 14:43:00,3.16801,3.17211,3.16441,3.16997,16500000.0
2009-05-29 14:44:00,3.16545,3.17389,3.16545,3.17202,5630000.0
2009-05-29 14:45:00,3.17221,3.17264,3.16776,3.17145,12880000.0
2009-05-29 14:46:00,3.16626,3.17173,3.16478,3.16551,9500000.0
2009-05-29 14:47:00,3.17096,3.17105,3.16553,3.16573,8000000.0
2009-05-29 14:48:00,3.16814,3.1711,3.16442,3.16779,12000000.0
2009-05-29 14:49:00,3.16919,3.1711,3.16583,3.16738,7250000.0
2009-05-29 14:50:00,3.16856,3.17076,3.16499,3.16748,11500000.0
2009-05-29 14:51:00,3.16816,3.17232,3.16768,3.16768,8630000.0
2009-05-29 14:52:00,3.17207,3.1736,3.16656,3.1701,9500000.0
2009-05-29 14:53:00,3.16784,3.17229,3.16784,3.16968,7750000.0
2009-05-29 14:54:00,3.17173,3.17283,3.16811,3.16836,11380000.0
2009-05-29 14:55:00,3.17242,3.173,3.1689,3.16976,14000000.0
2009-05-29 14:56:00,3.17255,3.17444,3.16896,3.17444,10250000.0
2009-05-29 14:57:00,3.17338,3.17504,3.17095,3.17491,9000000.0
2009-05-29 14:58:00,3.17108,3.17475,3.17108,3.17357,9250000.0
2009-05-29 14:59:00,3.17395,3.17589,3.17284,3.17503,9130000.0
2009-05-29 15:00:00,3.17196,3.1762,3.17028,3.17077,11750000.0
2009-05-29 15:01:00,3.17021,3.17642,3.16737,3.16896,11880000.0
2009-05-29 15:02:00,3.17092,3.17412,3.16685,3.16902,8750000.0
2009-05-29 15:03:00,3.16539,3.17388,3.16477,3.17115,12250000.0
2009-05-29 15:04:00,3.17275,3.17351,3.16527,3.16941,10750000.0
2009-05-29 15:05:00,3.17063,3.17413,3.16873,3.16873,9750000.0
2009-05-29 15:06:00,3.17317,3.17317,3.16745,3.17309,6000000.0
2009-05-29 15:07:00,3.16793,3.17276,3.16711,3.17015,7500000.0
2009-05-29 15:08:00,3.16678,3.17267,3.16338,3.16869,6750000.0
2009-05-29 15:09:00,3.16899,3.17112,3.1669,3.1669,10750000.0
2009-05-29 15:10:00,3.17255,3.17255,3.16494,3.16494,7750000.0
2009-05-29 15:11:00,3.16552,3.17096,3.16458,3.16578,12000000.0
2009-05-29 15:12:00,3.16771,3.17066,3.16603,3.16956,12750000.0
2009-05-29 15:13:00,3.16607,3.17053,3.16346,3.16798,9250000.0
2009-05-29 15:14:00,3.16719,3.1684,3.16423,3.16423,5250000.0
2009-05-29 15:15:00,3.16858,3.16994,3.16378,3.16378,9250000.0
2009-05-29 15:16:00,3.16794,3.16917,3.16611,3.16611,7000000.0
2009-05-29 15:17:00,3.17005,3.1711,3.16501,3.1711,14000000.0
2009-05-29 15:18:00,3.16996,3.17244,3.16786,3.17032,5250000.0
2009-05-29 15:19:00,3.17222,3.17222,3.16866,3.16866,9750000.0
2009-05-29 15:20:00,3.17117,3.17288,3.16881,3.17246,6630000.0
2009-05-29 15:21:00,3.16947,3.17305,3.16509,3.17253,10500000.0
2009-05-29 15:22:00,3.17118,3.17299,3.16677,3.17032,11500000.0
2009-05-29 15:23:00,3.16762,3.17292,3.16699,3.17292,7130000.0
2009-05-29 15:24:00,3.17123,3.17291,3.16745,3.16948,9250000.0
2009-05-29 15:25:00,3.16982,3.17338,3.16592,3.17237,8000000.0
2009-05-29 15:26:00,3.17314,3.17314,3.16731,3.16838,13750000.0
2009-05-29 15:27:00,3.16993,3.1722,3.16529,3.17028,6000000.0
2009-05-29 15:28:00,3.17203,3.17457,3.16939,3.17396,6000000.0
2009-05-29 15:29:00,3.1701,3.17552,3.1701,3.17552,5250000.0
2009-05-29 15:30:00,3.17434,3.17538,3.1729,3.17407,7010000.0
2009-05-29 15:31:00,3.17148,3.17647,3.17148,3.17354,8500000.0
2009-05-29 15:32:00,3.17577,3.17809,3.17413,3.17809,8880000.0
2009-05-29 15:33:00,3.17727,3.17833,3.17064,3.17833,14000000.0
2009-05-29 15:34:00,3.17735,3.17943,3.1749,3.17943,5500000.0
2009-05-29 15:35:00,3.17518,3.17801,3.17168,3.17761,16250000.0
2009-05-29 15:36:00,3.17486,3.17823,3.17239,3.1737,12000000.0
2009-05-29 15:37:00,3.1803,3.1803,3.17337,3.17765,6630000.0
2009-05-29 15:38:00,3.17362,3.17785,3.16898,3.17196,10500000.0
2009-05-29 15:39:00,3.1773,3.1773,3.16783,3.17404,7000000.0
2009-05-29 15:40:00,3.1721,3.17456,3.16845,3.17456,7380000.0
2009-05-29 15:41:00,3.17264,3.17623,3.1715,3.1715,6000000.0
2009-05-29 15:42:00,3.16911,3.17499,3.1687,3.17499,5500000.0
2009-05-29 15:43:00,3.17176,3.17493,3.1689,3.17473,5500000.0
2009-05-29 15:44:00,3.17527,3.17762,3.17333,3.17333,12750000.0
2009-05-29 15:45:00,3.17581,3.17957,3.17076,3.17957,9000000.0
2009-05-29 15:46:00,3.17666,3.18026,3.17454,3.17702,14510000.0
2009-05-29 15:47:00,3.17477,3.18147,3.17439,3.18095,8500000.0
2009-05-29 15:48:00,3.18074,3.18347,3.17756,3.18347,7000000.0
2009-05-29 15:49:00,3.18247,3.18616,3.17761,3.18616,10010000.0
2009-05-29 15:50:00,3.18257,3.18668,3.18187,3.18668,12500000.0
2009-05-29 15:51:00,3.18231,3.18688,3.17835,3.18688,8750000.0
2009-05-29 15:52:00,3.18109,3.1878,3.18109,3.18405,8500000.0
2009-05-29 15:53:00,3.18907,3.18922,3.18261,3.18565,7750000.0
2009-05-29 15:54:00,3.18338,3.18683,3.17897,3.18372,9750000.0
2009-05-29 15:55:00,3.18292,3.18771,3.17839,3.18603,6250000.0
2009-05-29 15:56:00,3.17986,3.1868,3.17986,3.18396,6630000.0
2009-05-29 15:57:00,3.18165,3.18711,3.17758,3.17953,9630000.0
2009-05-29 15:58:00,3.17729,3.18485,3.17543,3.17614,11500000.0
2009-05-29 15:59:00,3.18092,3.18393,3.17759,3.17759,8130000.0
2009-05-29 16:00:00,3.18201,3.18496,3.18018,3.18496,9130000.0
2009-05-29 16:01:00,3.18525,3.18583,3.1788,3.17899,11250000.0
2009-05-29 16:02:00,3.18552,3.18552,3.1775,3.1775,8500000.0
2009-05-29 16:03:00,3.18459,3.18521,3.17577,3.17577,6500000.0
2009-05-29 16:04:00,3.17636,3.18056,3.1751,3.17693,6250000.0
2009-05-29 16:05:00,3.17953,3.18113,3.17547,3.17825,7500000.0
2009-05-29 16:06:00,3.1822,3.18274,3.17406,3.17406,5250000.0
2009-05-29 16:07:00,3.17326,3.17954,3.17313,3.17672,8000000.0
2009-05-29 16:08:00,3.17974,3.17974,3.17331,3.1758,5880000.0
2009-05-29 16:09:00,3.17733,3.17927,3.17521,3.17834,9000000.0
2009-05-29 16:10:00,3.17351,3.17773,3.1711,3.17437,9250000.0
2009-05-29 16:11:00,3.17695,3.17745,3.17327,3.17352,12250000.0
2009-05-29 16:12:00,3.17537,3.1785,3.17351,3.17351,10500000.0
2009-05-29 16:13:00,3.17835,3.1787,3.17649,3.17708,5500000.0
2009-05-29 16:14:00,3.17514,3.17891,3.17186,3.17878,7250000.0
2009-05-29 16:15:00,3.17382,3.1814,3.17382,3.17619,6750000.0
2009-05-29 16:16:00,3.17818,3.17887,3.17383,3.17559,11250000.0
2009-05-29 16:17:00,3.17572,3.17828,3.17442,3.17648,6000000.0
2009-05-29 16:18:00,3.17728,3.1789,3.17315,3.17381,8000000.0
2009-05-29 16:19:00,3.17578,3.17864,3.17244,3.17316,13500000.0
2009-05-29 16:20:00,3.17541,3.17847,3.1729,3.17847,9130000.0
2009-05-29 16:21:00,3.17738,3.17784,3.1697,3.1697,5750000.0
2009-05-29 16:22:00,3.17287,3.17476,3.16795,3.17055,11250000.0
2009-05-29 16:23:00,3.17044,3.17613,3.17017,3.17466,7750000.0
2009-05-29 16:24:00,3.1715,3.17396,3.16801,3.16809,14500000.0
2009-05-29 16:25:00,3.17298,3.17391,3.16881,3.17209,9630000.0
2009-05-29 16:26:00,3.17098,3.17306,3.16811,3.17306,16250000.0
2009-05-29 16:27:00,3.17325,3.17395,3.16839,3.16996,11250000.0
2009-05-29 16:28:00,3.17138,3.1736,3.1676,3.17197,9750000.0
2009-05-29 16:29:00,3.17538,3.17538,3.17146,3.17257,9500000.0
2009-05-29 16:30:00,3.17253,3.17749,3.16953,3.17749,5500000.0
2009-05-29 16:31:00,3.1709,3.17701,3.17042,3.17596,12250000.0
2009-05-29 16:32:00,3.17873,3.1798,3.17443,3.17514,7500000.0
2009-05-29 16:33:00,3.1796,3.18095,3.17407,3.18095,11500000.0
2009-05-29 16:34:00,3.17789,3.18164,3.17723,3.17752,13250000.0
2009-05-29 16:35:00,3.18157,3.18212,3.17347,3.17595,8250000.0
2009-05-29 16:36:00,3.17804,3.18185,3.17737,3.1804,10750000.0
2009-05-29 16:37:00,3.17114,3.18015,3.17114,3.17995,8500000.0
2009-05-29 16:38:00,3.1779,3.18002,3.17615,3.17717,8750000.0
2009-05-29 16:39:00,3.18075,3.18242,3.17515,3.18242,6380000.0
2009-05-29 16:40:00,3.1831,3.1831,3.1737,3.18038,6750000.0
2009-05-29 16:41:00,3.17981,3.18269,3.17639,3.18269,10500000.0
2009-05-29 16:42:00,3.17484,3.18266,3.17484,3.18266,12250000.0
2009-05-29 16:43:00,3.18036,3.18268,3.17914,3.17965,7500000.0
2009-05-29 16:44:00,3.1807,3.18773,3.1807,3.18639,9250000.0
2009-05-29 16:45:00,3.18565,3.19092,3.18245,3.19092,9250000.0
2009-05-29 16:46:00,3.18617,3.19446,3.18617,3.19025,12750000.0
2009-05-29 16:47:00,3.19295,3.19526,3.19048,3.19408,10000000.0
2009-05-29 16:48:00,3.19256,3.19473,3.18592,3.19324,6250000.0
2009-05-29 16:49:00,3.19314,3.19592,3.18999,3.19014,8500000.0
2009-05-29 16:50:00,3.19492,3.19496,3.18872,3.19113,9250000.0
2009-05-29 16:51:00,3.18815,3.19542,3.18605,3.19488,5500000.0
2009-05-29 16:52:00,3.18904,3.19174,3.1836,3.19061,7500000.0
2009-05-29 16:53:00,3.19342,3.19342,3.18325,3.18537,6250000.0
2009-05-29 16:54:00,3.18297,3.18655,3.1766,3.18559,10500000.0
2009-05-29 16:55:00,3.18242,3.18452,3.1741,3.1741,9750000.0
2009-05-29 16:56:00,3.17696,3.18346,3.17665,3.17665,7630000.0
2009-05-29 16:57:00,3.17844,3.18297,3.17844,3.18297,6500000.0
2009-05-29 16:58:00,3.18071,3.18483,3.18071,3.18428,8130000.0
2009-05-29 16:59:00,3.18457,3.1871,3.17924,3.18016,11750000.0
2009-05-29 17:00:00,3.18021,3.18641,3.18008,3.18569,7000000.0
2009-05-29 17:01:00,3.17812,3.18579,3.17812,3.18547,7250000.0
2009-05-29 17:02:00,3.18435,3.18531,3.18202,3.18202,6000000.0
2009-05-29 17:03:00,3.18445,3.1861,3.18291,3.1861,11500000.0
2009-05-29 17:04:00,3.18977,3.18977,3.18428,3.18769,6000000.0
2009-05-29 17:05:00,3.18438,3.18741,3.1811,3.18228,8000000.0
2009-05-29 17:06:00,3.18632,3.18922,3.18119,3.18351,11750000.0
2009-05-29 17:07:00,3.1867,3.18954,3.18308,3.18791,11250000.0
2009-05-29 17:08:00,3.1807,3.18691,3.1807,3.18507,9250000.0
2009-05-29 17:09:00,3.18473,3.18873,3.18405,3.18867,6630000.0
2009-05-29 17:10:00,3.18325,3.19014,3.18325,3.1893,7500000.0
2009-05-29 17:11:00,3.18926,3.19032,3.18275,3.19032,6000000.0
2009-05-29 17:12:00,3.18712,3.18982,3.18517,3.18756,8000000.0
2009-05-29 17:13:00,3.18762,3.18944,3.18506,3.18717,7250000.0
2009-05-29 17:14:00,3.19012,3.19012,3.18319,3.18319,10000000.0
2009-05-29 17:15:00,3.1865,3.19005,3.18357,3.18892,15250000.0
2009-05-29 17:16:00,3.1858,3.19021,3.18366,3.18757,7130000.0
2009-05-29 17:17:00,3.19037,3.19069,3.18646,3.19006,8750000.0
2009-05-29 17:18:00,3.1902,3.1905,3.18621,3.18747,7880000.0
2009-05-29 17:19:00,3.18807,3.19078,3.18715,3.1879,12000000.0
2009-05-29 17:20:00,3.19173,3.19175,3.18966,3.19124,10630000.0
2009-05-29 17:21:00,3.19304,3.19463,3.18919,3.19017,9000000.0
2009-05-29 17:22:00,3.19387,3.19467,3.19049,3.19066,15000000.0
2009-05-29 17:23:00,3.19365,3.19529,3.1844,3.19407,8750000.0
2009-05-29 17:24:00,3.18997,3.19457,3.18737,3.19205,7750000.0
2009-05-29 17:25:00,3.19349,3.19538,3.19032,3.19042,9000000.0
2009-05-29 17:26:00,3.1926,3.19601,3.18597,3.18597,6380000.0
2009-05-29 17:27:00,3.18439,3.19247,3.17939,3.18309,10750000.0
2009-05-29 17:28:00,3.19258,3.19258,3.18422,3.1867,7250000.0
2009-05-29 17:29:00,3.18362,3.18813,3.18347,3.18668,6250000.0
2009-05-29 17:30:00,3.18993,3.18993,3.18643,3.18773,9000000.0
2009-05-29 17:31:00,3.18677,3.19018,3.18595,3.19018,5750000.0
2009-05-29 17:32:00,3.18364,3.18878,3.18223,3.18223,7000000.0
2009-05-29 17:33:00,3.1891,3.18945,3.18464,3.18605,8250000.0
2009-05-29 17:34:00,3.1896,3.1896,3.18405,3.18405,9250000.0
2009-05-29 17:35:00,3.18322,3.18877,3.18322,3.18333,5750000.0
2009-05-29 17:36:00,3.18568,3.19041,3.18421,3.19041,6760000.0
2009-05-29 17:37:00,3.187,3.18931,3.18481,3.18798,10250000.0
2009-05-29 17:38:00,3.18613,3.19235,3.18613,3.19172,8500000.0
2009-05-29 17:39:00,3.18775,3.19285,3.18775,3.18869,7750000.0
2009-05-29 17:40:00,3.18781,3.19099,3.18532,3.189,9750000.0
2009-05-29 17:41:00,3.18967,3.19347,3.18967,3.19266,10250000.0
2009-05-29 17:42:00,3.19391,3.19437,3.18934,3.18934,15380000.0
2009-05-29 17:43:00,3.18784,3.19392,3.18784,3.19392,5750000.0
2009-05-29 17:44:00,3.1896,3.19216,3.18697,3.18735,6250000.0
2009-05-29 17:45:00,3.19208,3.19309,3.18684,3.18843,9750000.0
2009-05-29 17:46:00,3.19003,3.19301,3.18776,3.18983,12750000.0
2009-05-29 17:47:00,3.1893,3.19344,3.18905,3.19104,6500000.0
2009-05-29 17:48:00,3.19017,3.19246,3.18676,3.18947,6250000.0
2009-05-29 17:49:00,3.18673,3.19345,3.18673,3.19088,13500000.0
2009-05-29 17:50:00,3.19139,3.19328,3.18861,3.1889,9000000.0
2009-05-29 17:51:00,3.18961,3.19332,3.18957,3.19169,12000000.0
2009-05-29 17:52:00,3.19316,3.19316,3.1893,3.19247,7500000.0
2009-05-29 17:53:00,3.19222,3.19349,3.18492,3.19319,8880000.0
2009-05-29 17:54:00,3.19103,3.19248,3.18807,3.18997,10500000.0
2009-05-29 17:55:00,3.19392,3.19392,3.1888,3.19131,6000000.0
2009-05-29 17:56:00,3.19113,3.1939,3.18352,3.19259,15000000.0
2009-05-29 17:57:00,3.19003,3.19304,3.18558,3.18719,9250000.0
2009-05-29 17:58:00,3.19303,3.19372,3.1886,3.19069,9000000.0
2009-05-29 17:59:00,3.19337,3.1942,3.19009,3.19218,5880000.0
2009-05-29 18:00:00,3.19043,3.19423,3.18816,3.19028,10500000.0
2009-05-29 18:01:00,3.19286,3.19411,3.18633,3.18899,12250000.0
2009-05-29 18:02:00,3.188,3.19417,3.18647,3.19367,14000000.0
2009-05-29 18:03:00,3.18638,3.19221,3.18638,3.19139,5250000.0
2009-05-29 18:04:00,3.19267,3.19283,3.18612,3.18664,5250000.0
2009-05-29 18:05:00,3.1931,3.19455,3.18624,3.19369,11010000.0
2009-05-29 18:06:00,3.19361,3.19361,3.1865,3.18917,12250000.0
2009-05-29 18:07:00,3.18795,3.19256,3.18653,3.18653,8500000.0
2009-05-29 18:08:00,3.18967,3.19072,3.1847,3.18561,6250000.0
2009-05-29 18:09:00,3.18961,3.19027,3.18503,3.18906,6630000.0
2009-05-29 18:10:00,3.19125,3.19125,3.18535,3.18628,5500000.0
2009-05-29 18:11:00,3.18311,3.19065,3.18276,3.19065,8500000.0
2009-05-29 18:12:00,3.18368,3.19033,3.18215,3.18883,7750000.0
2009-05-29 18:13:00,3.18947,3.18947,3.18159,3.18159,5500000.0
2009-05-29 18:14:00,3.18968,3.18981,3.18053,3.18361,13250000.0
2009-05-29 18:15:00,3.18374,3.18666,3.1807,3.18368,10500000.0
2009-05-29 18:16:00,3.17987,3.18656,3.17987,3.18497,8250000.0
2009-05-29 18:17:00,3.18441,3.18613,3.17919,3.18427,20750000.0
2009-05-29 18:18:00,3.18028,3.18664,3.18028,3.18267,12250000.0
2009-05-29 18:19:00,3.18702,3.18702,3.18274,3.18589,5250000.0
2009-05-29 18:20:00,3.18323,3.18682,3.18301,3.18682,8500000.0
2009-05-29 18:21:00,3.18578,3.19042,3.18531,3.18941,5250000.0
2009-05-29 18:22:00,3.18726,3.19283,3.18718,3.19209,9000000.0
2009-05-29 18:23:00,3.19342,3.19342,3.1904,3.19102,8000000.0
2009-05-29 18:24:00,3.19395,3.19493,3.18896,3.19477,10750000.0
2009-05-29 18:25:00,3.19001,3.19432,3.19001,3.1934,6000000.0
2009-05-29 18:26:00,3.18945,3.1974,3.18945,3.1974,5500000.0
2009-05-29 18:27:00,3.19363,3.19576,3.18645,3.19079,6250000.0
2009-05-29 18:28:00,3.19493,3.19564,3.18928,3.19537,9250000.0
2009-05-29 18:29:00,3.19363,3.19606,3.19018,3.19018,8750000.0
2009-05-29 18:30:00,3.19351,3.19586,3.18738,3.1899,16250000.0
2009-05-29 18:31:00,3.19367,3.19478,3.19116,3.19308,8380000.0
2009-05-29 18:32:00,3.18972,3.19539,3.18823,3.19092,12750000.0
2009-05-29 18:33:00,3.18978,3.1946,3.18978,3.19363,10500000.0
2009-05-29 18:34:00,3.1951,3.19597,3.18709,3.18709,11000000.0
2009-05-29 18:35:00,3.1898,3.19583,3.18945,3.19517,5250000.0
2009-05-29 18:36:00,3.19442,3.1962,3.1915,3.19164,8750000.0
2009-05-29 18:37:00,3.19393,3.19533,3.18981,3.19533,7380000.0
2009-05-29 18:38:00,3.18885,3.19545,3.18615,3.19545,12250000.0
2009-05-29 18:39:00,3.18748,3.1959,3.18653,3.19416,7880000.0
2009-05-29 18:40:00,3.19159,3.19306,3.18931,3.19306,6130000.0
2009-05-29 18:41:00,3.195,3.19533,3.19036,3.19053,8750000.0
2009-05-29 18:42:00,3.19524,3.19642,3.19099,3.19471,12000000.0
2009-05-29 18:43:00,3.19031,3.19633,3.19031,3.19131,13000000.0
2009-05-29 18:44:00,3.19002,3.19629,3.18657,3.19629,12630000.0
2009-05-29 18:45:00,3.19285,3.19684,3.19109,3.19548,9000000.0
2009-05-29 18:46:00,3.18906,3.19552,3.18482,3.19456,10000000.0
2009-05-29 18:47:00,3.18964,3.19516,3.18964,3.19174,9250000.0
2009-05-29 18:48:00,3.19293,3.19355,3.18983,3.19355,10750000.0
2009-05-29 18:49:00,3.19507,3.19515,3.18909,3.19211,6500000.0
2009-05-29 18:50:00,3.19326,3.19402,3.19089,3.19402,8500000.0
2009-05-29 18:51:00,3.19492,3.19512,3.18876,3.18948,9500000.0
2009-05-29 18:52:00,3.19468,3.19468,3.18843,3.19318,5500000.0
2009-05-29 18:53:00,3.19504,3.19504,3.18929,3.19153,11380000.0
2009-05-29 18:54:00,3.19085,3.1951,3.18889,3.19255,11380000.0
2009-05-29 18:55:00,3.18983,3.19422,3.18712,3.18947,6500000.0
2009-05-29 18:56:00,3.1944,3.1944,3.18892,3.19227,12500000.0
2009-05-29 18:57:00,3.19323,3.195,3.18985,3.19433,10500000.0
2009-05-29 18:58:00,3.18861,3.19551,3.18559,3.18822,16500000.0
2009-05-29 18:59:00,3.18934,3.19422,3.18934,3.19296,7750000.0
2009-05-29 19:00:00,3.19234,3.1958,3.18708,3.19246,14500000.0
2009-05-29 19:01:00,3.18736,3.1913,3.18571,3.18874,5500000.0
2009-05-29 19:02:00,3.19375,3.19375,3.18586,3.18747,12000000.0
2009-05-29 19:03:00,3.18953,3.19329,3.18882,3.19236,7250000.0
2009-05-29 19:04:00,3.1912,3.1933,3.18845,3.1905,6750000.0
2009-05-29 19:05:00,3.18837,3.19234,3.1866,3.19234,9000000.0
2009-05-29 19:06:00,3.1871,3.19376,3.1871,3.18715,9750000.0
2009-05-29 19:07:00,3.18945,3.19255,3.18251,3.18251,10000000.0
2009-05-29 19:08:00,3.18497,3.19053,3.18451,3.18517,12250000.0
2009-05-29 19:09:00,3.18727,3.19152,3.18395,3.18426,7000000.0
2009-05-29 19:10:00,3.18713,3.18895,3.18497,3.18595,8500000.0
2009-05-29 19:11:00,3.18857,3.19031,3.1835,3.19031,16250000.0
2009-05-29 19:12:00,3.18575,3.18817,3.18223,3.18233,9750000.0
2009-05-29 19:13:00,3.18633,3.18843,3.18512,3.18817,5250000.0
2009-05-29 19:14:00,3.18592,3.18876,3.18396,3.18665,10000000.0
2009-05-29 19:15:00,3.18026,3.18841,3.18026,3.188,16000000.0
2009-05-29 19:16:00,3.18545,3.18834,3.18239,3.18521,18130000.0
2009-05-29 19:17:00,3.18688,3.19005,3.18566,3.19005,13750000.0
2009-05-29 19:18:00,3.18336,3.19021,3.18336,3.18362,12250000.0
2009-05-29 19:19:00,3.18666,3.19023,3.18474,3.18474,7500000.0
2009-05-29 19:20:00,3.19142,3.19142,3.18541,3.18617,10380000.0
2009-05-29 19:21:00,3.19135,3.19135,3.18359,3.18794,8750000.0
2009-05-29 19:22:00,3.18803,3.19084,3.18663,3.18663,10250000.0
2009-05-29 19:23:00,3.19282,3.19282,3.18603,3.18704,11760000.0
2009-05-29 19:24:00,3.19205,3.19234,3.18258,3.18549,7500000.0
2009-05-29 19:25:00,3.18557,3.19056,3.18137,3.19023,6000000.0
2009-05-29 19:26:00,3.1916,3.19316,3.18781,3.18864,5750000.0
2009-05-29 19:27:00,3.18838,3.19204,3.18585,3.18585,8000000.0
2009-05-29 19:28:00,3.18689,3.19259,3.18585,3.19131,8750000.0
2009-05-29 19:29:00,3.18646,3.19272,3.18638,3.18697,12500000.0
2009-05-29 19:30:00,3.19265,3.1937,3.18635,3.18635,8500000.0
2009-05-29 19:31:00,3.19023,3.19157,3.18632,3.19001,17500000.0
2009-05-29 19:32:00,3.18995,3.19003,3.18355,3.18571,7000000.0
2009-05-29 19:33:00,3.1857,3.18845,3.18207,3.18457,8380000.0
2009-05-29 19:34:00,3.1892,3.19026,3.18365,3.18933,11000000.0
2009-05-29 19:35:00,3.18405,3.19005,3.18405,3.19005,7250000.0
2009-05-29 19:36:00,3.18998,3.18998,3.18553,3.18631,5500000.0
2009-05-29 19:37:00,3.18912,3.19121,3.18674,3.19104,13380000.0
2009-05-29 19:38:00,3.18675,3.19157,3.18591,3.18591,9250000.0
2009-05-29 19:39:00,3.19297,3.19297,3.18982,3.19163,5500000.0
2009-05-29 19:40:00,3.19126,3.19378,3.18799,3.19378,12250000.0
2009-05-29 19:41:00,3.19295,3.19464,3.19062,3.1912,6000000.0
2009-05-29 19:42:00,3.19586,3.19852,3.1886,3.18956,9250000.0
2009-05-29 19:43:00,3.19048,3.19257,3.18716,3.18716,8250000.0
2009-05-29 19:44:00,3.1868,3.19105,3.1843,3.18708,10750000.0
2009-05-29 19:45:00,3.18615,3.19327,3.18259,3.19327,9880000.0
2009-05-29 19:46:00,3.18818,3.19084,3.18679,3.18679,6000000.0
2009-05-29 19:47:00,3.18491,3.19218,3.18491,3.19218,9750000.0
2009-05-29 19:48:00,3.19235,3.19559,3.19002,3.19002,11000000.0
2009-05-29 19:49:00,3.19217,3.19934,3.18659,3.18659,5250000.0
2009-05-29 19:50:00,3.18875,3.19749,3.18875,3.19311,9250000.0
2009-05-29 19:51:00,3.19178,3.19588,3.18803,3.18924,7250000.0
2009-05-29 19:52:00,3.18559,3.19287,3.18481,3.18835,7000000.0
2009-05-29 19:53:00,3.19451,3.196,3.18551,3.18602,9250000.0
2009-05-29 19:54:00,3.19147,3.19243,3.18583,3.19243,8250000.0
2009-05-29 19:55:00,3.18811,3.19249,3.18811,3.19171,12500000.0
2009-05-29 19:56:00,3.19462,3.1953,3.18753,3.19379,8250000.0
2009-05-29 19:57:00,3.18877,3.19906,3.18542,3.18542,17000000.0
2009-05-29 19:58:00,3.18688,3.193,3.18683,3.19206,10380000.0
2009-05-29 19:59:00,3.19284,3.19457,3.187,3.18779,7500000.0
2009-05-29 20:00:00,3.18897,3.19249,3.18836,3.18871,8500000.0
2009-05-29 20:01:00,3.18709,3.19296,3.18709,3.19015,11750000.0
2009-05-29 20:02:00,3.19114,3.19505,3.18924,3.18924,9750000.0
2009-05-29 20:03:00,3.19246,3.19318,3.18743,3.18743,7130000.0
2009-05-29 20:04:00,3.18627,3.18985,3.18588,3.18673,9000000.0
2009-05-29 20:05:00,3.18974,3.19121,3.18515,3.18677,11250000.0
2009-05-29 20:06:00,3.18768,3.19204,3.18578,3.18935,9750000.0
2009-05-29 20:07:00,3.19238,3.19324,3.18716,3.19125,10500000.0
2009-05-29 20:08:00,3.1884,3.19281,3.18816,3.19243,10750000.0
2009-05-29 20:09:00,3.18647,3.19497,3.18647,3.19497,14500000.0
2009-05-29 20:10:00,3.19633,3.19754,3.1885,3.18863,9000000.0
2009-05-29 20:11:00,3.1914,3.1914,3.18619,3.19038,9750000.0
2009-05-29 20:12:00,3.18689,3.19245,3.1847,3.18706,9000000.0
2009-05-29 20:13:00,3.18591,3.19185,3.18591,3.19185,9000000.0
2009-05-29 20:14:00,3.18975,3.19164,3.18438,3.18438,11510000.0
2009-05-29 20:15:00,3.19085,3.19607,3.18694,3.19607,9000000.0
2009-05-29 20:16:00,3.18782,3.192,3.18782,3.192,14000000.0
2009-05-29 20:17:00,3.18712,3.1933,3.18426,3.18961,9250000.0
2009-05-29 20:18:00,3.19373,3.1941,3.18748,3.18773,6750000.0
2009-05-29 20:19:00,3.18558,3.19191,3.1807,3.18746,8630000.0
2009-05-29 20:20:00,3.18771,3.19351,3.18512,3.19045,11250000.0
2009-05-29 20:21:00,3.19112,3.19125,3.18441,3.19125,11000000.0
2009-05-29 20:22:00,3.19404,3.19471,3.18672,3.18685,6000000.0
2009-05-29 20:23:00,3.19054,3.19078,3.18058,3.18058,8750000.0
2009-05-29 20:24:00,3.18454,3.19093,3.18168,3.18168,10750000.0
2009-05-29 20:25:00,3.18487,3.19115,3.18384,3.19115,10500000.0
2009-05-29 20:26:00,3.1912,3.19446,3.18248,3.18583,12500000.0
2009-05-29 20:27:00,3.19106,3.19202,3.18192,3.18192,8000000.0
2009-05-29 20:28:00,3.18307,3.19013,3.18263,3.18887,16000000.0
2009-05-29 20:29:00,3.18762,3.18762,3.18335,3.18438,10750000.0
2009-05-29 20:30:00,3.18355,3.18788,3.18056,3.1849,12500000.0
2009-05-29 20:31:00,3.18774,3.1891,3.18301,3.18678,9250000.0
2009-05-29 20:32:00,3.18636,3.18951,3.18556,3.18556,9000000.0
2009-05-29 20:33:00,3.18758,3.18929,3.18265,3.18265,10750000.0
2009-05-29 20:34:00,3.18856,3.19133,3.18698,3.18698,9130000.0
2009-05-29 20:35:00,3.1869,3.1916,3.18626,3.1916,8500000.0
2009-05-29 20:36:00,3.19074,3.19205,3.18801,3.19205,6750000.0
2009-05-29 20:37:00,3.187,3.19227,3.18513,3.18811,12000000.0
2009-05-29 20:38:00,3.19217,3.19217,3.1864,3.1909,13000000.0
2009-05-29 20:39:00,3.18927,3.19338,3.18651,3.18924,11000000.0
2009-05-29 20:40:00,3.18421,3.19227,3.18412,3.19082,11500000.0
2009-05-29 20:41:00,3.18202,3.19004,3.18152,3.18974,14250000.0
2009-05-29 20:42:00,3.18318,3.18989,3.18318,3.1863,10750000.0
2009-05-29 20:43:00,3.18966,3.18966,3.18329,3.18329,7750000.0
2009-05-29 20:44:00,3.18365,3.19,3.18011,3.19,10250000.0
2009-05-29 20:45:00,3.18984,3.19051,3.18719,3.18951,6750000.0
2009-05-29 20:46:00,3.18947,3.1912,3.18687,3.18816,6000000.0
2009-05-29 20:47:00,3.19012,3.19231,3.18602,3.19231,11500000.0
2009-05-29 20:48:00,3.18759,3.19112,3.18618,3.18866,5250000.0
2009-05-29 20:49:00,3.19071,3.19217,3.18716,3.18906,9250000.0
2009-05-29 20:50:00,3.19115,3.19295,3.1873,3.18798,12000000.0
2009-05-29 20:51:00,3.1858,3.19141,3.1858,3.18895,8500000.0
2009-05-29 20:52:00,3.18981,3.19385,3.18595,3.18951,9760000.0
2009-05-29 20:53:00,3.18921,3.19415,3.18921,3.19415,9000000.0
2009-05-29 20:54:00,3.19158,3.19366,3.18762,3.18762,9000000.0
2009-05-29 20:55:00,3.18672,3.19307,3.18518,3.1885,9630000.0
2009-05-29 20:56:00,3.18682,3.19306,3.18682,3.18954,9000000.0
2009-05-29 20:57:00,3.19235,3.195,3.18675,3.195,12380000.0
2009-05-29 20:58:00,3.19428,3.19428,3.18716,3.18781,10000000.0
2009-05-29 20:59:00,3.18737,3.19548,3.18575,3.18575,11250000.0
2009-05-29 21:00:00,3.1907,3.19211,3.18684,3.18883,12010000.0
2009-05-29 21:01:00,3.18676,3.19092,3.18498,3.18673,8250000.0
2009-05-29 21:02:00,3.18496,3.19122,3.18496,3.18745,11000000.0
2009-05-29 21:03:00,3.1891,3.19144,3.18759,3.18759,8000000.0
2009-05-29 21:04:00,3.18545,3.18976,3.18545,3.1874,6250000.0
2009-05-29 21:05:00,3.1848,3.1902,3.1848,3.18594,9250000.0
2009-05-29 21:06:00,3.18439,3.18859,3.18283,3.18283,5500000.0
2009-05-29 21:07:00,3.18692,3.19054,3.18565,3.19054,9500000.0
2009-05-29 21:08:00,3.18573,3.19047,3.18508,3.18958,11630000.0
2009-05-29 21:09:00,3.184,3.18989,3.1823,3.18358,8250000.0
2009-05-29 21:10:00,3.17976,3.18962,3.17976,3.1817,9000000.0
2009-05-29 21:11:00,3.18728,3.18967,3.18502,3.18967,5630000.0
2009-05-29 21:12:00,3.18765,3.18765,3.1831,3.1831,5500000.0
2009-05-29 21:13:00,3.18044,3.18856,3.18044,3.18805,6500000.0
2009-05-29 21:14:00,3.18291,3.18949,3.18291,3.18405,8250000.0
2009-05-29 21:15:00,3.1862,3.18803,3.18178,3.18468,8000000.0
2009-05-29 21:16:00,3.18545,3.18898,3.18425,3.18717,13380000.0
2009-05-29 21:17:00,3.1802,3.18994,3.17948,3.18994,8250000.0
2009-05-29 21:18:00,3.184,3.18951,3.184,3.18769,7250000.0
2009-05-29 21:19:00,3.18295,3.18696,3.18235,3.18389,5750000.0
2009-05-29 21:20:00,3.18651,3.18878,3.18289,3.18868,12500000.0
2009-05-29 21:21:00,3.18669,3.19089,3.18425,3.18425,13500000.0
2009-05-29 21:22:00,3.18693,3.18792,3.18371,3.18429,8750000.0
2009-05-29 21:23:00,3.18698,3.18933,3.18439,3.18444,8250000.0
2009-05-29 21:24:00,3.1845,3.18879,3.18281,3.18543,8500000.0
2009-05-29 21:25:00,3.18813,3.19058,3.18425,3.18425,9250000.0
2009-05-29 21:26:00,3.18349,3.19041,3.18213,3.18975,11500000.0
2009-05-29 21:27:00,3.18878,3.19019,3.18429,3.18429,5250000.0
2009-05-29 21:28:00,3.18388,3.19076,3.18388,3.18987,6000000.0
2009-05-29 21:29:00,3.18516,3.18908,3.1804,3.18432,6000000.0
2009-05-29 21:30:00,3.18421,3.18968,3.18352,3.18876,8250000.0
2009-05-29 21:31:00,3.18821,3.18948,3.18301,3.18405,7880000.0
2009-05-29 21:32:00,3.18565,3.18917,3.18429,3.18628,7500000.0
2009-05-29 21:33:00,3.18621,3.18964,3.18483,3.18483,5500000.0
2009-05-29 21:34:00,3.19118,3.19159,3.18356,3.18485,10500000.0
2009-05-29 21:35:00,3.17917,3.1898,3.17917,3.1898,7000000.0
2009-05-29 21:36:00,3.19099,3.19099,3.18465,3.18733,12000000.0
2009-05-29 21:37:00,3.18383,3.18898,3.1835,3.18898,5500000.0
2009-05-29 21:38:00,3.18694,3.18872,3.18115,3.18115,12500000.0
2009-05-29 21:39:00,3.18422,3.18925,3.18422,3.18438,11250000.0
2009-05-29 21:40:00,3.18564,3.18781,3.18292,3.18315,9500000.0
2009-05-29 21:41:00,3.1811,3.18747,3.1811,3.18321,8500000.0
2009-05-29 21:42:00,3.18092,3.18665,3.18092,3.18616,8500000.0
2009-05-29 21:43:00,3.18158,3.18769,3.18158,3.18457,7500000.0
2009-05-29 21:44:00,3.18634,3.18665,3.17928,3.18586,5630000.0
2009-05-29 21:45:00,3.18683,3.18769,3.18037,3.18037,10000000.0
2009-05-29 21:46:00,3.18469,3.18509,3.17869,3.17869,9500000.0
2009-05-29 21:47:00,3.18939,3.18953,3.18135,3.18587,7750000.0
2009-05-29 21:48:00,3.18577,3.18782,3.1836,3.18777,10750000.0
2009-05-29 21:49:00,3.1866,3.1878,3.18414,3.18544,6000000.0
2009-05-29 21:50:00,3.18468,3.18952,3.18427,3.18952,8500000.0
2009-05-29 21:51:00,3.18431,3.18862,3.18269,3.18269,5750000.0
2009-05-29 21:52:00,3.18584,3.18674,3.17982,3.17982,7000000.0
2009-05-29 21:53:00,3.17932,3.18559,3.17878,3.1796,6750000.0
2009-05-29 21:54:00,3.17957,3.18681,3.17957,3.18681,6250000.0
2009-05-29 21:55:00,3.18692,3.18692,3.1793,3.1798,11000000.0
2009-05-29 21:56:00,3.17989,3.18406,3.178,3.18006,6750000.0
2009-05-29 21:57:00,3.17615,3.18314,3.17615,3.17838,7500000.0
2009-05-29 21:58:00,3.18008,3.18537,3.18008,3.18537,9000000.0
2009-05-29 21:59:00,3.18254,3.18352,3.17926,3.17929,11000000.0
2009-05-29 22:00:00,3.17999,3.18497,3.17759,3.17963,18500000.0
2009-05-29 22:01:00,3.18034,3.18383,3.17821,3.18183,7880000.0
2009-05-29 22:02:00,3.18415,3.18499,3.18021,3.1847,13380000.0
2009-05-29 22:03:00,3.18648,3.18648,3.17963,3.18506,7250000.0
2009-05-29 22:04:00,3.18629,3.18783,3.17849,3.18675,17510000.0
2009-05-29 22:05:00,3.1876,3.18974,3.17764,3.17815,10500000.0
2009-05-29 22:06:00,3.18522,3.1858,3.18056,3.18467,15000000.0
2009-05-29 22:07:00,3.18479,3.1874,3.17913,3.18604,12750000.0
2009-05-29 22:08:00,3.18722,3.18791,3.18156,3.18635,23000000.0
2009-05-29 22:09:00,3.19098,3.19098,3.18408,3.18568,7000000.0
2009-05-29 22:10:00,3.18432,3.18955,3.17983,3.18816,20000000.0
2009-05-29 22:11:00,3.18746,3.19012,3.18108,3.18898,15750000.0
2009-05-29 22:12:00,3.18857,3.18966,3.18126,3.18515,12130000.0
2009-05-29 22:13:00,3.18157,3.18945,3.18002,3.18751,17500000.0
2009-05-29 22:14:00,3.18273,3.19044,3.18156,3.19042,9000000.0
2009-05-29 22:15:00,3.18883,3.1945,3.18661,3.1945,7000000.0
2009-05-29 22:16:00,3.19462,3.19462,3.18169,3.18999,10000000.0
2009-05-29 22:17:00,3.18694,3.18992,3.18457,3.18892,10000000.0
2009-05-29 22:18:00,3.19298,3.19522,3.18198,3.18311,5250000.0
2009-05-29 22:19:00,3.18426,3.19084,3.18426,3.1883,8130000.0
2009-05-29 22:20:00,3.18915,3.19141,3.18533,3.1895,14750000.0
2009-05-29 22:21:00,3.18755,3.18953,3.18346,3.18346,9630000.0
2009-05-29 22:22:00,3.18554,3.19051,3.18535,3.19051,8880000.0
2009-05-29 22:23:00,3.1887,3.19189,3.18487,3.18487,10500000.0
2009-05-29 22:24:00,3.18972,3.19693,3.18288,3.18383,6250000.0
2009-05-29 22:25:00,3.19252,3.19252,3.1803,3.18108,9750000.0
2009-05-29 22:26:00,3.18594,3.18873,3.18184,3.18683,9000000.0
2009-05-29 22:27:00,3.18443,3.18772,3.18176,3.18257,5750000.0
2009-05-29 22:28:00,3.17849,3.18557,3.17736,3.18401,8500000.0
2009-05-29 22:29:00,3.17875,3.18471,3.17786,3.18264,12750000.0
2009-05-29 22:30:00,3.18409,3.18597,3.17805,3.18016,6500000.0
2009-05-29 22:31:00,3.18062,3.19217,3.18042,3.19217,12000000.0
2009-05-29 22:32:00,3.19466,3.19466,3.18154,3.18517,8500000.0
2009-05-29 22:33:00,3.18475,3.18749,3.18102,3.18749,12880000.0
2009-05-29 22:34:00,3.18654,3.18665,3.18129,3.18129,8630000.0
2009-05-29 22:35:00,3.18714,3.18714,3.17905,3.17905,9250000.0
2009-05-29 22:36:00,3.17979,3.18327,3.17775,3.17837,13750000.0
2009-05-29 22:37:00,3.18338,3.18588,3.18061,3.18462,8250000.0
2009-05-29 22:38:00,3.18529,3.18601,3.17783,3.18406,11880000.0
2009-05-29 22:39:00,3.18715,3.18966,3.18079,3.18395,9500000.0
2009-05-29 22:40:00,3.18384,3.19318,3.1785,3.18767,12630000.0
2009-05-29 22:41:00,3.18174,3.1956,3.18174,3.1956,12000000.0
2009-05-29 22:42:00,3.19286,3.19353,3.17989,3.17989,10380000.0
2009-05-29 22:43:00,3.18279,3.18826,3.18099,3.18698,8500000.0
2009-05-29 22:44:00,3.17924,3.18773,3.17924,3.1864,8250000.0
2009-05-29 22:45:00,3.18777,3.18802,3.18101,3.18643,7500000.0
2009-05-29 22:46:00,3.178,3.18877,3.17753,3.18071,13750000.0
2009-05-29 22:47:00,3.1812,3.18662,3.1812,3.18313,9880000.0
2009-05-29 22:48:00,3.18182,3.18522,3.17607,3.18292,10000000.0
2009-05-29 22:49:00,3.18198,3.18589,3.17809,3.18409,6250000.0
2009-05-29 22:50:00,3.18293,3.18584,3.18063,3.18546,9260000.0
2009-05-29 22:51:00,3.18624,3.18765,3.17991,3.18093,5750000.0
2009-05-29 22:52:00,3.17521,3.18618,3.17521,3.18618,14250000.0
2009-05-29 22:53:00,3.18529,3.19266,3.18001,3.18001,10250000.0
2009-05-29 22:54:00,3.18367,3.18562,3.17803,3.1815,8500000.0
2009-05-29 22:55:00,3.17706,3.18529,3.17372,3.18224,9250000.0
2009-05-29 22:56:00,3.18338,3.18622,3.17943,3.18622,9750000.0
2009-05-29 22:57:00,3.1862,3.18706,3.17892,3.18349,13880000.0
2009-05-29 22:58:00,3.17626,3.18439,3.17626,3.18293,11130000.0
2009-05-29 22:59:00,3.17569,3.18403,3.16816,3.18342,11750000.0
2009-05-31 23:00:00,3.17671,3.18009,3.1748,3.17621,8500000.0
2009-05-31 23:01:00,3.17661,3.17928,3.17661,3.17928,7000000.0
2009-05-31 23:02:00,3.17728,3.18042,3.1763,3.17837,12010000.0
2009-05-31 23:03:00,3.17923,3.17936,3.17567,3.17936,9000000.0
2009-05-31 23:04:00,3.18071,3.18072,3.17712,3.18063,10750000.0
2009-05-31 23:05:00,3.17875,3.17964,3.17615,3.17964,6000000.0
2009-05-31 23:06:00,3.17917,3.17983,3.17528,3.17755,6000000.0
2009-05-31 23:07:00,3.17977,3.17977,3.17587,3.17942,8130000.0
2009-05-31 23:08:00,3.17971,3.18028,3.17561,3.18028,10500000.0
2009-05-31 23:09:00,3.17923,3.18141,3.17668,3.18111,15380000.0
2009-05-31 23:10:00,3.1799,3.18023,3.17802,3.17953,8380000.0
2009-05-31 23:11:00,3.18212,3.18212,3.17967,3.18152,14000000.0
2009-05-31 23:13:00,3.18032,3.18234,3.17793,3.17793,9750000.0
2009-05-31 23:14:00,3.1813,3.18132,3.17918,3.18132,5250000.0
2009-05-31 23:15:00,3.18282,3.18333,3.17943,3.18302,7510000.0
2009-05-31 23:16:00,3.18156,3.18156,3.17964,3.18007,9000000.0
2009-05-31 23:18:00,3.18197,3.18197,3.17757,3.18132,8250000.0
2009-05-31 23:20:00,3.17763,3.18012,3.17763,3.17951,6630000.0
2009-05-31 23:21:00,3.18132,3.18132,3.17682,3.18089,5630000.0
2009-05-31 23:25:00,3.18078,3.18113,3.17913,3.18112,6750000.0
2009-05-31 23:26:00,3.18012,3.18161,3.17795,3.17993,6000000.0
2009-05-31 23:27:00,3.17919,3.17996,3.17549,3.17996,6250000.0
2009-05-31 23:28:00,3.17968,3.18064,3.17705,3.17914,11500000.0
2009-05-31 23:30:00,3.18243,3.18243,3.17786,3.17997,11000000.0
2009-05-31 23:31:00,3.17936,3.18047,3.17613,3.17962,13000000.0
2009-05-31 23:32:00,3.18267,3.18267,3.17938,3.17938,7750000.0
2009-05-31 23:33:00,3.18071,3.18096,3.17762,3.17888,8250000.0
2009-05-31 23:34:00,3.17551,3.17928,3.17551,3.17921,7750000.0
2009-05-31 23:35:00,3.17937,3.17937,3.17636,3.17636,7000000.0
2009-05-31 23:36:00,3.17772,3.17873,3.17514,3.17868,9000000.0
2009-05-31 23:37:00,3.17917,3.18149,3.17917,3.17925,10750000.0
2009-05-31 23:38:00,3.18088,3.1826,3.17977,3.1826,8000000.0
2009-05-31 23:39:00,3.1793,3.18016,3.17609,3.17971,6750000.0
2009-05-31 23:40:00,3.18263,3.18363,3.17982,3.18301,7000000.0
2009-05-31 23:42:00,3.18007,3.18113,3.17884,3.18113,10000000.0
2009-05-31 23:43:00,3.17976,3.18044,3.17976,3.18022,7500000.0
2009-05-31 23:44:00,3.17715,3.18142,3.17715,3.18109,6000000.0
2009-05-31 23:45:00,3.18101,3.18461,3.17757,3.18461,13250000.0
2009-05-31 23:46:00,3.17964,3.18236,3.17832,3.18184,5250000.0
2009-05-31 23:47:00,3.18163,3.18349,3.17763,3.18335,10500000.0
2009-05-31 23:48:00,3.1832,3.18336,3.17955,3.17955,6130000.0
2009-05-31 23:49:00,3.18364,3.18607,3.18096,3.18365,15250000.0
2009-05-31 23:50:00,3.18329,3.18392,3.18329,3.18378,8500000.0
2009-05-31 23:51:00,3.18595,3.18595,3.18165,3.18283,8750000.0
2009-05-31 23:52:00,3.183,3.18394,3.17884,3.18099,6250000.0
2009-05-31 23:53:00,3.18117,3.18146,3.1776,3.1812,9250000.0
2009-05-31 23:54:00,3.18114,3.18315,3.18114,3.18117,8250000.0
2009-05-31 23:55:00,3.1809,3.181,3.1786,3.18065,10750000.0
2009-05-31 23:56:00,3.18106,3.18344,3.18103,3.18103,7750000.0
2009-05-31 23:57:00,3.18114,3.18162,3.1769,3.18133,7750000.0
2009-05-31 23:58:00,3.1843,3.1843,3.17952,3.18111,9500000.0
2009-05-31 23:59:00,3.18102,3.18336,3.17919,3.18147,5500000.0
2009-06-01 00:00:00,3.18121,3.18159,3.17816,3.18139,8880000.0
2009-06-01 00:01:00,3.18006,3.18279,3.18006,3.18256,11880000.0
2009-06-01 00:02:00,3.17989,3.18167,3.17668,3.18124,6500000.0
2009-06-01 00:03:00,3.17881,3.18338,3.17881,3.18338,8630000.0
2009-06-01 00:04:00,3.1811,3.1815,3.17785,3.18149,8000000.0
2009-06-01 00:05:00,3.18396,3.18396,3.17888,3.18072,7750000.0
2009-06-01 00:06:00,3.18158,3.18482,3.18158,3.18482,11250000.0
2009-06-01 00:07:00,3.18222,3.18226,3.17834,3.18194,9500000.0
2009-06-01 00:08:00,3.18165,3.18351,3.18018,3.18351,6500000.0
2009-06-01 00:09:00,3.18165,3.18252,3.18154,3.1818,8500000.0
2009-06-01 00:10:00,3.18111,3.1815,3.1786,3.18147,7000000.0
2009-06-01 00:11:00,3.1809,3.18212,3.17779,3.18212,9260000.0
2009-06-01 00:12:00,3.18126,3.18152,3.17988,3.1815,7130000.0
2009-06-01 00:14:00,3.18146,3.18245,3.17988,3.1815,14000000.0
2009-06-01 00:15:00,3.18127,3.18127,3.17931,3.17948,9130000.0
2009-06-01 00:16:00,3.17851,3.17907,3.17524,3.17676,11000000.0
2009-06-01 00:17:00,3.17926,3.17926,3.17695,3.1791,15750000.0
2009-06-01 00:18:00,3.17751,3.17795,3.17432,3.17742,9000000.0
2009-06-01 00:19:00,3.17799,3.17816,3.17611,3.17759,5750000.0
2009-06-01 00:20:00,3.1776,3.1779,3.17542,3.17747,13380000.0
2009-06-01 00:21:00,3.17246,3.17992,3.17246,3.17839,7750000.0
2009-06-01 00:22:00,3.17622,3.17733,3.17362,3.17676,8500000.0
2009-06-01 00:23:00,3.17478,3.17954,3.17478,3.17777,11750000.0
2009-06-01 00:24:00,3.17787,3.17917,3.17665,3.17665,6260000.0
2009-06-01 00:25:00,3.17571,3.17809,3.17419,3.1742,10000000.0
2009-06-01 00:26:00,3.17759,3.17819,3.17492,3.17789,10750000.0
2009-06-01 00:27:00,3.17672,3.17749,3.17266,3.17749,11630000.0
2009-06-01 00:28:00,3.17692,3.17793,3.17304,3.17793,10500000.0
2009-06-01 00:29:00,3.17691,3.17691,3.17277,3.17343,8000000.0
2009-06-01 00:30:00,3.17679,3.17679,3.17355,3.17624,13000000.0
2009-06-01 00:31:00,3.17195,3.17692,3.17195,3.17488,11250000.0
2009-06-01 00:32:00,3.17583,3.17583,3.17133,3.17141,8500000.0
2009-06-01 00:33:00,3.17622,3.17622,3.17196,3.17616,5250000.0
2009-06-01 00:34:00,3.17619,3.17772,3.1742,3.17772,7880000.0
2009-06-01 00:35:00,3.17769,3.17802,3.17639,3.17639,7130000.0
2009-06-01 00:36:00,3.17719,3.18712,3.17697,3.18712,6380000.0
2009-06-01 00:37:00,3.1859,3.18835,3.18234,3.18234,7750000.0
2009-06-01 00:38:00,3.17784,3.18543,3.17459,3.17459,9000000.0
2009-06-01 00:39:00,3.1775,3.18893,3.1775,3.1863,9000000.0
2009-06-01 00:40:00,3.18802,3.20296,3.18802,3.20296,6000000.0
2009-06-01 00:41:00,3.20661,3.20755,3.17847,3.17847,6750000.0
2009-06-01 00:42:00,3.19132,3.20183,3.19132,3.20183,9250000.0
2009-06-01 00:43:00,3.19752,3.20005,3.1874,3.18969,12000000.0
2009-06-01 00:44:00,3.18522,3.19055,3.1789,3.19055,6250000.0
2009-06-01 00:45:00,3.18731,3.20326,3.18318,3.20326,6750000.0
2009-06-01 00:46:00,3.20069,3.2011,3.18325,3.18325,8500000.0
2009-06-01 00:47:00,3.17931,3.18556,3.17931,3.18363,9500000.0
2009-06-01 00:48:00,3.18318,3.1865,3.17998,3.1832,8500000.0
2009-06-01 00:49:00,3.18091,3.18975,3.17841,3.18975,7500000.0
2009-06-01 00:50:00,3.19583,3.19852,3.18006,3.18025,9250000.0
2009-06-01 00:51:00,3.18087,3.18756,3.18087,3.18756,14750000.0
2009-06-01 00:52:00,3.18054,3.18948,3.18054,3.18948,9250000.0
2009-06-01 00:53:00,3.19079,3.19298,3.18124,3.18124,10000000.0
2009-06-01 00:54:00,3.18644,3.18891,3.18384,3.18426,6630000.0
2009-06-01 00:55:00,3.19053,3.19075,3.18315,3.18477,6750000.0
2009-06-01 00:56:00,3.1797,3.18633,3.1797,3.18194,5250000.0
2009-06-01 00:57:00,3.1778,3.19003,3.1778,3.18919,8880000.0
2009-06-01 00:58:00,3.18093,3.19245,3.18093,3.19245,10250000.0
2009-06-01 00:59:00,3.1835,3.19209,3.18323,3.19209,5250000.0
2009-06-01 01:00:00,3.18051,3.18638,3.18051,3.18232,13000000.0
2009-06-01 01:01:00,3.18183,3.18796,3.18113,3.18796,5630000.0
2009-06-01 01:02:00,3.18808,3.1887,3.18425,3.1887,6750000.0
2009-06-01 01:03:00,3.18494,3.19182,3.18041,3.19182,10000000.0
2009-06-01 01:04:00,3.19147,3.19341,3.18717,3.18948,7500000.0
2009-06-01 01:05:00,3.18571,3.18897,3.184,3.18897,9250000.0
2009-06-01 01:06:00,3.18577,3.18577,3.18011,3.18256,7750000.0
2009-06-01 01:07:00,3.17776,3.18724,3.17776,3.18616,13250000.0
2009-06-01 01:08:00,3.18756,3.18756,3.17821,3.17821,7000000.0
2009-06-01 01:09:00,3.18606,3.19116,3.18347,3.1872,6250000.0
2009-06-01 01:10:00,3.18692,3.1875,3.18007,3.18087,11500000.0
2009-06-01 01:11:00,3.18368,3.19087,3.18368,3.18653,7500000.0
2009-06-01 01:12:00,3.18771,3.18771,3.18227,3.18745,12750000.0
2009-06-01 01:13:00,3.19193,3.20397,3.19193,3.20397,8000000.0
2009-06-01 01:14:00,3.20663,3.21063,3.18369,3.18369,13500000.0
2009-06-01 01:15:00,3.1905,3.19115,3.18376,3.18691,8250000.0
2009-06-01 01:16:00,3.18338,3.18565,3.17988,3.18091,5750000.0
2009-06-01 01:17:00,3.18842,3.18896,3.18171,3.18732,5250000.0
2009-06-01 01:18:00,3.18794,3.18922,3.18089,3.18466,7750000.0
2009-06-01 01:19:00,3.18001,3.19218,3.18001,3.19218,14750000.0
2009-06-01 01:20:00,3.19628,3.19796,3.18587,3.19164,8130000.0
2009-06-01 01:21:00,3.19,3.19358,3.18664,3.19009,5250000.0
2009-06-01 01:22:00,3.18668,3.18708,3.18355,3.18355,7500000.0
2009-06-01 01:23:00,3.18241,3.18745,3.18241,3.1843,8250000.0
2009-06-01 01:24:00,3.18679,3.19166,3.18537,3.18587,5500000.0
2009-06-01 01:25:00,3.18757,3.18951,3.18448,3.18951,12000000.0
2009-06-01 01:26:00,3.18133,3.18926,3.18133,3.18832,7260000.0
2009-06-01 01:27:00,3.18112,3.18779,3.18112,3.18779,5250000.0
2009-06-01 01:28:00,3.18767,3.19564,3.17992,3.19564,21750000.0
2009-06-01 01:29:00,3.18606,3.19351,3.18223,3.18223,5630000.0
2009-06-01 01:30:00,3.19056,3.20239,3.18528,3.20239,9260000.0
2009-06-01 01:31:00,3.20408,3.21941,3.20408,3.21941,20010000.0
2009-06-01 01:32:00,3.21234,3.21495,3.19529,3.19529,8500000.0
2009-06-01 01:33:00,3.18386,3.18682,3.18184,3.18376,20750000.0
2009-06-01 01:34:00,3.18559,3.18815,3.18556,3.18664,7380000.0
2009-06-01 01:35:00,3.18888,3.1906,3.18245,3.18245,6000000.0
2009-06-01 01:36:00,3.18201,3.18268,3.17954,3.18268,8500000.0
2009-06-01 01:37:00,3.18356,3.1846,3.17837,3.18424,6500000.0
2009-06-01 01:38:00,3.18304,3.18631,3.18304,3.18631,5750000.0
2009-06-01 01:39:00,3.18841,3.18991,3.18552,3.18865,8750000.0
2009-06-01 01:40:00,3.18583,3.18842,3.18583,3.18667,6750000.0
2009-06-01 01:41:00,3.18665,3.18722,3.18413,3.18612,7000000.0
2009-06-01 01:42:00,3.18742,3.18857,3.18474,3.18549,7750000.0
2009-06-01 01:43:00,3.18227,3.18477,3.18227,3.18451,5250000.0
2009-06-01 01:44:00,3.18306,3.18513,3.18306,3.18493,6500000.0
2009-06-01 01:45:00,3.18493,3.18578,3.18152,3.18545,5500000.0
2009-06-01 01:46:00,3.18291,3.18778,3.18291,3.18778,7000000.0
2009-06-01 01:47:00,3.18798,3.18862,3.18366,3.18813,8500000.0
2009-06-01 01:48:00,3.18787,3.18823,3.1876,3.18795,7250000.0
2009-06-01 01:49:00,3.18791,3.18844,3.18462,3.18768,7750000.0
2009-06-01 01:50:00,3.18578,3.18844,3.1845,3.18806,9500000.0
2009-06-01 01:51:00,3.18766,3.18816,3.18416,3.18811,8750000.0
2009-06-01 01:52:00,3.18757,3.18757,3.1835,3.18722,5750000.0
2009-06-01 01:53:00,3.1866,3.18842,3.1866,3.18834,7260000.0
2009-06-01 01:54:00,3.18484,3.18897,3.18484,3.18897,6000000.0
2009-06-01 01:55:00,3.18864,3.18983,3.1861,3.18917,10880000.0
2009-06-01 01:56:00,3.18922,3.18973,3.18567,3.18905,13000000.0
2009-06-01 01:57:00,3.18585,3.19126,3.18585,3.19126,13250000.0
2009-06-01 01:58:00,3.18867,3.18883,3.18852,3.18874,5250000.0
2009-06-01 02:01:00,3.19236,3.19394,3.19236,3.19279,5250000.0
2009-06-01 02:02:00,3.193,3.19398,3.18963,3.18963,19250000.0
2009-06-01 02:03:00,3.19305,3.19404,3.18927,3.19151,8500000.0
2009-06-01 02:04:00,3.1925,3.19457,3.19032,3.19457,8500000.0
2009-06-01 02:05:00,3.193,3.19412,3.19038,3.19038,6380000.0
2009-06-01 02:06:00,3.19332,3.19473,3.1912,3.1912,8250000.0
2009-06-01 02:07:00,3.19273,3.19404,3.19,3.19344,7750000.0
2009-06-01 02:08:00,3.19311,3.19361,3.18989,3.19344,6380000.0
2009-06-01 02:09:00,3.19306,3.19306,3.18907,3.19063,6250000.0
2009-06-01 02:10:00,3.19277,3.195,3.19081,3.19385,7630000.0
2009-06-01 02:11:00,3.19331,3.19514,3.19315,3.19315,7000000.0
2009-06-01 02:12:00,3.19241,3.19266,3.18832,3.19197,9000000.0
2009-06-01 02:13:00,3.19156,3.1933,3.19004,3.19075,9250000.0
2009-06-01 02:14:00,3.19218,3.19286,3.18871,3.19196,6250000.0
2009-06-01 02:15:00,3.19183,3.19407,3.19091,3.19091,6250000.0
2009-06-01 02:16:00,3.19218,3.19308,3.19049,3.19049,7750000.0
2009-06-01 02:17:00,3.19484,3.19484,3.19159,3.19309,13000000.0
2009-06-01 02:18:00,3.19176,3.19448,3.18995,3.19252,7250000.0
2009-06-01 02:19:00,3.19209,3.19227,3.19049,3.19049,7630000.0
2009-06-01 02:20:00,3.1937,3.19484,3.19155,3.19357,8500000.0
2009-06-01 02:21:00,3.19192,3.19192,3.18914,3.18914,5500000.0
2009-06-01 02:22:00,3.19198,3.1942,3.18989,3.19253,6250000.0
2009-06-01 02:23:00,3.1922,3.19453,3.19008,3.19453,7750000.0
2009-06-01 02:24:00,3.19262,3.19282,3.19219,3.19219,8380000.0
2009-06-01 02:25:00,3.19092,3.19445,3.19092,3.19311,9880000.0
2009-06-01 02:26:00,3.19228,3.19429,3.18758,3.19323,18750000.0
2009-06-01 02:27:00,3.19275,3.19327,3.18946,3.19238,6000000.0
2009-06-01 02:28:00,3.19214,3.194,3.19007,3.19007,18000000.0
2009-06-01 02:29:00,3.19144,3.19269,3.18637,3.18826,8750000.0
2009-06-01 02:30:00,3.18942,3.19412,3.1892,3.19316,7880000.0
2009-06-01 02:31:00,3.1918,3.19226,3.18739,3.1916,16880000.0
2009-06-01 02:32:00,3.19297,3.19461,3.19149,3.19234,7000000.0
2009-06-01 02:33:00,3.19156,3.19287,3.1895,3.19148,8500000.0
2009-06-01 02:34:00,3.19251,3.1936,3.19093,3.19172,8000000.0
2009-06-01 02:35:00,3.19174,3.19174,3.18942,3.18976,5250000.0
2009-06-01 02:36:00,3.1877,3.19349,3.1877,3.19144,11000000.0
2009-06-01 02:37:00,3.19142,3.19278,3.18951,3.19164,5250000.0
2009-06-01 02:38:00,3.19105,3.19124,3.18919,3.19076,9000000.0
2009-06-01 02:39:00,3.19141,3.19264,3.19141,3.19152,9000000.0
2009-06-01 02:40:00,3.19136,3.19136,3.18832,3.18851,8750000.0
2009-06-01 02:41:00,3.18746,3.1921,3.18634,3.18972,5630000.0
2009-06-01 02:42:00,3.18937,3.19014,3.1854,3.19014,5250000.0
2009-06-01 02:43:00,3.18906,3.18996,3.18491,3.18996,10750000.0
2009-06-01 02:44:00,3.19032,3.19032,3.18781,3.1902,8750000.0
2009-06-01 02:45:00,3.18944,3.1907,3.18829,3.1907,10750000.0
2009-06-01 02:46:00,3.1909,3.19281,3.19085,3.19085,7500000.0
2009-06-01 02:47:00,3.18999,3.19204,3.18999,3.19134,6750000.0
2009-06-01 02:48:00,3.19149,3.19235,3.18882,3.19013,7130000.0
2009-06-01 02:49:00,3.19169,3.19408,3.18946,3.19063,10750000.0
2009-06-01 02:50:00,3.19004,3.19354,3.18909,3.19228,6250000.0
2009-06-01 02:51:00,3.18922,3.19355,3.18922,3.19145,11500000.0
2009-06-01 02:52:00,3.19084,3.19147,3.18799,3.18866,12500000.0
2009-06-01 02:53:00,3.18879,3.19126,3.18753,3.19098,7500000.0
2009-06-01 02:54:00,3.19096,3.19212,3.19093,3.19094,10000000.0
2009-06-01 02:55:00,3.1906,3.19282,3.18767,3.19136,7750000.0
2009-06-01 02:56:00,3.19009,3.1933,3.18791,3.18791,6250000.0
2009-06-01 02:57:00,3.1905,3.19087,3.18725,3.19035,10500000.0
2009-06-01 02:58:00,3.19074,3.19207,3.19016,3.19016,5500000.0
2009-06-01 02:59:00,3.18728,3.18887,3.18489,3.18489,8750000.0
2009-06-01 03:00:00,3.19004,3.1917,3.18809,3.18965,6000000.0
2009-06-01 03:01:00,3.18985,3.19175,3.18618,3.18869,7750000.0
2009-06-01 03:02:00,3.18706,3.18837,3.18427,3.18427,7510000.0
2009-06-01 03:03:00,3.18696,3.1873,3.18299,3.18299,5880000.0
2009-06-01 03:04:00,3.18481,3.18739,3.18341,3.18587,8250000.0
2009-06-01 03:05:00,3.18188,3.18911,3.18188,3.18776,6750000.0
2009-06-01 03:06:00,3.18522,3.18737,3.17927,3.18298,11250000.0
2009-06-01 03:07:00,3.18621,3.18731,3.18459,3.18554,9500000.0
2009-06-01 03:08:00,3.18446,3.1859,3.18408,3.18542,11000000.0
2009-06-01 03:09:00,3.18573,3.18751,3.18573,3.18638,8130000.0
2009-06-01 03:10:00,3.18568,3.18776,3.18379,3.18562,7000000.0
2009-06-01 03:11:00,3.18269,3.18509,3.18156,3.18447,10130000.0
2009-06-01 03:12:00,3.18275,3.18568,3.18275,3.1852,6250000.0
2009-06-01 03:13:00,3.18332,3.18633,3.18114,3.18509,6500000.0
2009-06-01 03:14:00,3.18419,3.18702,3.18359,3.18359,5500000.0
2009-06-01 03:15:00,3.18462,3.18466,3.17994,3.18414,9250000.0
2009-06-01 03:16:00,3.18791,3.18791,3.18185,3.18504,8750000.0
2009-06-01 03:17:00,3.18438,3.18685,3.17922,3.18489,10500000.0
2009-06-01 03:18:00,3.18361,3.18361,3.18237,3.18237,8000000.0
2009-06-01 03:19:00,3.18281,3.18434,3.18238,3.18382,11250000.0
2009-06-01 03:20:00,3.18188,3.18276,3.17802,3.17802,12250000.0
2009-06-01 03:21:00,3.17972,3.18748,3.17972,3.18294,9500000.0
2009-06-01 03:22:00,3.17955,3.18584,3.17955,3.18584,7500000.0
2009-06-01 03:23:00,3.1826,3.1826,3.18105,3.18146,7130000.0
2009-06-01 03:24:00,3.18124,3.18303,3.18088,3.18106,7630000.0
2009-06-01 03:25:00,3.1809,3.18212,3.17739,3.18212,5250000.0
2009-06-01 03:26:00,3.1839,3.18493,3.18088,3.18286,7500000.0
2009-06-01 03:27:00,3.17927,3.18315,3.17926,3.18194,7000000.0
2009-06-01 03:28:00,3.18052,3.18349,3.17889,3.17889,12130000.0
2009-06-01 03:29:00,3.1819,3.18521,3.18059,3.18333,7500000.0
2009-06-01 03:30:00,3.1787,3.18298,3.1787,3.18249,7750000.0
2009-06-01 03:31:00,3.18401,3.18592,3.18176,3.18337,8750000.0
2009-06-01 03:32:00,3.18379,3.18379,3.17913,3.18371,7130000.0
2009-06-01 03:33:00,3.18458,3.18498,3.18296,3.18403,6500000.0
2009-06-01 03:34:00,3.18009,3.18359,3.17997,3.18145,7250000.0
2009-06-01 03:35:00,3.18327,3.18553,3.18247,3.18306,7750000.0
2009-06-01 03:36:00,3.18369,3.18466,3.17967,3.17967,8750000.0
2009-06-01 03:37:00,3.18244,3.1837,3.17978,3.18199,14000000.0
2009-06-01 03:38:00,3.1827,3.18552,3.17834,3.17834,8250000.0
2009-06-01 03:39:00,3.18325,3.18468,3.18194,3.18288,16000000.0
2009-06-01 03:40:00,3.1835,3.18477,3.18267,3.18267,11500000.0
2009-06-01 03:41:00,3.18264,3.18392,3.18056,3.18339,7250000.0
2009-06-01 03:42:00,3.18757,3.18757,3.18386,3.18446,9250000.0
2009-06-01 03:43:00,3.18217,3.18689,3.18217,3.18463,10000000.0
2009-06-01 03:44:00,3.18315,3.18393,3.18284,3.18393,8250000.0
2009-06-01 03:45:00,3.18351,3.18698,3.18214,3.1837,12250000.0
2009-06-01 03:46:00,3.18391,3.18391,3.18214,3.18326,7010000.0
2009-06-01 03:47:00,3.1848,3.18577,3.18203,3.18318,8500000.0
2009-06-01 03:48:00,3.18385,3.18385,3.17901,3.18134,10750000.0
2009-06-01 03:49:00,3.18553,3.18553,3.18157,3.18304,7250000.0
2009-06-01 03:50:00,3.18325,3.18611,3.18325,3.1837,6250000.0
2009-06-01 03:51:00,3.18265,3.18366,3.18136,3.18231,6750000.0
2009-06-01 03:52:00,3.18373,3.18489,3.18101,3.1836,7750000.0
2009-06-01 03:53:00,3.18262,3.18262,3.18181,3.18181,7000000.0
2009-06-01 03:54:00,3.18202,3.1844,3.17971,3.1824,9250000.0
2009-06-01 03:55:00,3.18242,3.18508,3.17909,3.18508,16250000.0
2009-06-01 03:56:00,3.1819,3.18205,3.1806,3.18096,5500000.0
2009-06-01 03:57:00,3.18293,3.18476,3.179,3.18209,8630000.0
2009-06-01 03:58:00,3.18096,3.18249,3.18045,3.18154,8000000.0
2009-06-01 03:59:00,3.18302,3.18551,3.18163,3.18332,6380000.0
2009-06-01 04:00:00,3.18217,3.18365,3.17967,3.18307,5250000.0
2009-06-01 04:01:00,3.18363,3.18669,3.18225,3.18399,13380000.0
2009-06-01 04:02:00,3.18284,3.18567,3.18075,3.18567,5250000.0
2009-06-01 04:03:00,3.18245,3.1825,3.18043,3.18233,8250000.0
2009-06-01 04:04:00,3.18226,3.18377,3.18044,3.1821,13000000.0
2009-06-01 04:05:00,3.18142,3.18326,3.18142,3.18254,5880000.0
2009-06-01 04:06:00,3.18375,3.18718,3.18301,3.18418,6250000.0
2009-06-01 04:07:00,3.18286,3.18334,3.17865,3.18334,7750000.0
2009-06-01 04:08:00,3.18317,3.18642,3.18262,3.18279,8500000.0
2009-06-01 04:09:00,3.18328,3.18661,3.18266,3.18266,9880000.0
2009-06-01 04:10:00,3.18246,3.1833,3.17909,3.18279,6500000.0
2009-06-01 04:11:00,3.17925,3.18346,3.17925,3.1833,8380000.0
2009-06-01 04:12:00,3.18336,3.18374,3.17902,3.18374,10750000.0
2009-06-01 04:13:00,3.18321,3.18602,3.17988,3.18226,7500000.0
2009-06-01 04:14:00,3.18361,3.18361,3.17837,3.183,8880000.0
2009-06-01 04:15:00,3.18681,3.18681,3.17921,3.17921,6750000.0
2009-06-01 04:16:00,3.18215,3.18487,3.18215,3.18316,5500000.0
2009-06-01 04:17:00,3.1832,3.1832,3.18188,3.18261,8000000.0
2009-06-01 04:18:00,3.18232,3.18508,3.18201,3.18379,8750000.0
2009-06-01 04:19:00,3.18226,3.18763,3.18057,3.18299,7250000.0
2009-06-01 04:20:00,3.18274,3.18607,3.18123,3.1828,6630000.0
2009-06-01 04:21:00,3.18248,3.18313,3.18093,3.18264,10000000.0
2009-06-01 04:22:00,3.18517,3.1854,3.18256,3.18256,8250000.0
2009-06-01 04:23:00,3.18275,3.18489,3.18009,3.18106,9750000.0
2009-06-01 04:24:00,3.17822,3.18116,3.17822,3.18074,12250000.0
2009-06-01 04:25:00,3.18075,3.18383,3.17842,3.17842,5500000.0
2009-06-01 04:26:00,3.1812,3.18161,3.17966,3.18136,10880000.0
2009-06-01 04:27:00,3.17687,3.18299,3.17687,3.17895,9000000.0
2009-06-01 04:28:00,3.17875,3.1821,3.17843,3.17961,8380000.0
2009-06-01 04:29:00,3.17905,3.17972,3.17599,3.17903,8500000.0
2009-06-01 04:30:00,3.17895,3.18221,3.17615,3.17615,7750000.0
2009-06-01 04:31:00,3.17811,3.18224,3.17695,3.17988,8250000.0
2009-06-01 04:32:00,3.17927,3.17974,3.17492,3.17956,7500000.0
2009-06-01 04:33:00,3.17922,3.17944,3.17564,3.17922,6500000.0
2009-06-01 04:34:00,3.17977,3.18219,3.17784,3.18007,7000000.0
2009-06-01 04:35:00,3.18018,3.18371,3.17937,3.18371,8500000.0
2009-06-01 04:36:00,3.17996,3.18021,3.17474,3.17998,10130000.0
2009-06-01 04:37:00,3.18074,3.18164,3.17672,3.17951,8500000.0
2009-06-01 04:38:00,3.17879,3.17987,3.17445,3.17987,5630000.0
2009-06-01 04:39:00,3.18034,3.18185,3.17709,3.17709,6250000.0
2009-06-01 04:40:00,3.17924,3.18032,3.17555,3.17999,10250000.0
2009-06-01 04:41:00,3.18133,3.18258,3.17697,3.18075,8500000.0
2009-06-01 04:42:00,3.18055,3.1831,3.17882,3.1831,8750000.0
2009-06-01 04:43:00,3.18012,3.18045,3.1795,3.18043,9500000.0
2009-06-01 04:44:00,3.18156,3.18226,3.17913,3.18042,9000000.0
2009-06-01 04:45:00,3.18063,3.18123,3.17886,3.1809,5500000.0
2009-06-01 04:46:00,3.17824,3.18439,3.17824,3.18199,9380000.0
2009-06-01 04:47:00,3.1815,3.18212,3.17957,3.17963,10250000.0
2009-06-01 04:48:00,3.18155,3.18407,3.18155,3.18183,10000000.0
2009-06-01 04:49:00,3.18194,3.18415,3.17891,3.18055,12000000.0
2009-06-01 04:50:00,3.1809,3.18159,3.17676,3.17906,12000000.0
2009-06-01 04:51:00,3.18158,3.18376,3.17799,3.18101,8750000.0
2009-06-01 04:52:00,3.18108,3.18177,3.17761,3.18177,13750000.0
2009-06-01 04:53:00,3.17925,3.18468,3.17925,3.18233,6500000.0
2009-06-01 04:54:00,3.18152,3.18152,3.17839,3.18096,6750000.0
2009-06-01 04:55:00,3.18513,3.18513,3.17877,3.18226,10750000.0
2009-06-01 04:56:00,3.18194,3.18477,3.17981,3.18223,7000000.0
2009-06-01 04:57:00,3.17959,3.18187,3.17712,3.17846,7630000.0
2009-06-01 04:58:00,3.18587,3.18627,3.18392,3.18392,6750000.0
2009-06-01 04:59:00,3.17803,3.18243,3.17704,3.17871,8880000.0
2009-06-01 05:00:00,3.18238,3.18472,3.18092,3.18315,11380000.0
2009-06-01 05:01:00,3.18223,3.18522,3.18146,3.18382,16380000.0
2009-06-01 05:02:00,3.18015,3.18262,3.17911,3.18193,15250000.0
2009-06-01 05:03:00,3.18127,3.18489,3.18066,3.18489,5750000.0
2009-06-01 05:05:00,3.18148,3.18412,3.17874,3.1799,9250000.0
2009-06-01 05:06:00,3.18211,3.1834,3.17843,3.18177,8750000.0
2009-06-01 05:07:00,3.18125,3.18433,3.17915,3.17915,9500000.0
2009-06-01 05:08:00,3.1812,3.18385,3.18096,3.18107,5500000.0
2009-06-01 05:09:00,3.18002,3.18098,3.17789,3.18098,9250000.0
2009-06-01 05:10:00,3.18037,3.18396,3.17994,3.18175,6250000.0
2009-06-01 05:11:00,3.17855,3.18132,3.1763,3.18106,10000000.0
2009-06-01 05:12:00,3.18028,3.18322,3.17957,3.18,7130000.0
2009-06-01 05:13:00,3.18052,3.18138,3.17692,3.17957,13130000.0
2009-06-01 05:14:00,3.18117,3.18378,3.18117,3.18136,10000000.0
2009-06-01 05:15:00,3.18199,3.18445,3.1781,3.1781,7500000.0
2009-06-01 05:16:00,3.18115,3.18197,3.17959,3.18179,10750000.0
2009-06-01 05:17:00,3.18113,3.18367,3.1786,3.18234,7130000.0
2009-06-01 05:18:00,3.1813,3.18228,3.17732,3.1775,10250000.0
2009-06-01 05:19:00,3.1811,3.18441,3.17885,3.18018,9750000.0
2009-06-01 05:20:00,3.18249,3.1828,3.17883,3.18218,7500000.0
2009-06-01 05:21:00,3.18256,3.18592,3.18198,3.18259,10500000.0
2009-06-01 05:22:00,3.18226,3.18456,3.18164,3.18164,8750000.0
2009-06-01 05:23:00,3.18115,3.18229,3.17812,3.17823,11500000.0
2009-06-01 05:24:00,3.18191,3.18556,3.17775,3.1824,10750000.0
2009-06-01 05:25:00,3.18235,3.18292,3.17884,3.18224,8750000.0
2009-06-01 05:26:00,3.18233,3.18419,3.18002,3.18235,16250000.0
2009-06-01 05:27:00,3.18158,3.18512,3.17823,3.18512,9500000.0
2009-06-01 05:28:00,3.1801,3.18028,3.17643,3.17643,9250000.0
2009-06-01 05:29:00,3.17638,3.18321,3.17638,3.17889,6380000.0
2009-06-01 05:30:00,3.17835,3.1805,3.17835,3.17971,10750000.0
2009-06-01 05:31:00,3.18143,3.1829,3.17948,3.18064,13250000.0
2009-06-01 05:32:00,3.17869,3.18059,3.17725,3.17961,6000000.0
2009-06-01 05:33:00,3.18659,3.18659,3.18034,3.18146,12750000.0
2009-06-01 05:34:00,3.18063,3.1847,3.1791,3.1847,9250000.0
2009-06-01 05:35:00,3.1789,3.1819,3.17627,3.17627,9250000.0
2009-06-01 05:36:00,3.18132,3.1842,3.17746,3.18039,9250000.0
2009-06-01 05:37:00,3.17984,3.17984,3.17589,3.17589,8250000.0
2009-06-01 05:38:00,3.17994,3.18041,3.17887,3.1798,8250000.0
2009-06-01 05:39:00,3.18006,3.18108,3.17688,3.17965,16000000.0
2009-06-01 05:40:00,3.17962,3.18145,3.17887,3.18018,8130000.0
2009-06-01 05:41:00,3.18007,3.18032,3.17725,3.18004,6000000.0
2009-06-01 05:42:00,3.18099,3.18158,3.17955,3.17955,9750000.0
2009-06-01 05:43:00,3.18081,3.18135,3.17622,3.18117,12000000.0
2009-06-01 05:44:00,3.18087,3.18087,3.17724,3.18005,8000000.0
2009-06-01 05:45:00,3.18029,3.18111,3.1787,3.18084,10130000.0
2009-06-01 05:46:00,3.17953,3.1802,3.17629,3.1802,17000000.0
2009-06-01 05:47:00,3.17758,3.1831,3.17758,3.18183,16880000.0
2009-06-01 05:48:00,3.1823,3.18278,3.17742,3.18196,19250000.0
2009-06-01 05:49:00,3.18167,3.18167,3.17721,3.17721,20750000.0
2009-06-01 05:50:00,3.18049,3.18279,3.17769,3.18279,9250000.0
2009-06-01 05:51:00,3.18067,3.18359,3.17949,3.18256,25000000.0
2009-06-01 05:52:00,3.18208,3.18243,3.17987,3.1812,9750000.0
2009-06-01 05:53:00,3.18137,3.1821,3.17764,3.18097,16750000.0
2009-06-01 05:54:00,3.17981,3.18271,3.17858,3.18095,8500000.0
2009-06-01 05:55:00,3.1804,3.18185,3.17807,3.18145,15880000.0
2009-06-01 05:56:00,3.18201,3.18294,3.17712,3.18245,9750000.0
2009-06-01 05:57:00,3.18178,3.18218,3.17844,3.18126,15130000.0
2009-06-01 05:58:00,3.17973,3.18351,3.17973,3.18341,9750000.0
2009-06-01 05:59:00,3.18293,3.18371,3.17716,3.18371,14750000.0
2009-06-01 06:00:00,3.17849,3.18441,3.17849,3.18182,8250000.0
2009-06-01 06:01:00,3.18237,3.18317,3.18198,3.18222,8250000.0
2009-06-01 06:02:00,3.18051,3.18331,3.18026,3.18026,8130000.0
2009-06-01 06:03:00,3.17886,3.18283,3.17886,3.18258,6000000.0
2009-06-01 06:04:00,3.1828,3.1838,3.1799,3.1829,8750000.0
2009-06-01 06:05:00,3.18304,3.18335,3.18156,3.1826,5630000.0
2009-06-01 06:06:00,3.18101,3.18376,3.18101,3.18296,8380000.0
2009-06-01 06:07:00,3.1842,3.187,3.18247,3.18382,7500000.0
2009-06-01 06:08:00,3.1839,3.18402,3.18018,3.18036,5630000.0
2009-06-01 06:09:00,3.18348,3.1837,3.18009,3.18161,9250000.0
2009-06-01 06:10:00,3.17985,3.18383,3.17985,3.18318,6500000.0
2009-06-01 06:11:00,3.18302,3.18544,3.18261,3.1841,11000000.0
2009-06-01 06:12:00,3.18352,3.18392,3.18171,3.18365,10380000.0
2009-06-01 06:13:00,3.18055,3.18528,3.18055,3.18351,5250000.0
2009-06-01 06:14:00,3.18139,3.18519,3.18139,3.18365,11250000.0
2009-06-01 06:15:00,3.18413,3.18483,3.18032,3.1843,8130000.0
2009-06-01 06:16:00,3.18312,3.18741,3.18293,3.18474,9750000.0
2009-06-01 06:17:00,3.1844,3.18498,3.18433,3.18494,6000000.0
2009-06-01 06:18:00,3.18156,3.18732,3.18156,3.18546,6250000.0
2009-06-01 06:19:00,3.18449,3.18462,3.18125,3.18448,5500000.0
2009-06-01 06:20:00,3.18453,3.18746,3.18355,3.18553,10750000.0
2009-06-01 06:21:00,3.18294,3.18627,3.18281,3.18283,9000000.0
2009-06-01 06:22:00,3.18429,3.18459,3.18098,3.18329,5130000.0
2009-06-01 06:23:00,3.18392,3.18708,3.18359,3.18558,9250000.0
2009-06-01 06:24:00,3.18477,3.18967,3.18068,3.18068,7380000.0
2009-06-01 06:25:00,3.18565,3.18869,3.18513,3.18526,8000000.0
2009-06-01 06:26:00,3.18514,3.18889,3.18451,3.1888,5250000.0
2009-06-01 06:27:00,3.18394,3.18405,3.18046,3.18046,7750000.0
2009-06-01 06:28:00,3.18325,3.18814,3.18307,3.18465,6750000.0
2009-06-01 06:29:00,3.18275,3.18602,3.1793,3.18248,8000000.0
2009-06-01 06:30:00,3.18291,3.18523,3.17892,3.18218,6250000.0
2009-06-01 06:31:00,3.18265,3.18267,3.17769,3.17831,10750000.0
2009-06-01 06:32:00,3.18068,3.18583,3.18068,3.18195,5750000.0
2009-06-01 06:33:00,3.18314,3.1871,3.18269,3.18372,8750000.0
2009-06-01 06:34:00,3.18177,3.18341,3.1792,3.18307,12250000.0
2009-06-01 06:35:00,3.18347,3.18666,3.18159,3.18244,9000000.0
2009-06-01 06:36:00,3.18316,3.1836,3.18255,3.18333,7750000.0
2009-06-01 06:37:00,3.18249,3.18811,3.18249,3.18418,9500000.0
2009-06-01 06:38:00,3.18167,3.18401,3.1815,3.18236,8750000.0
2009-06-01 06:39:00,3.18368,3.18737,3.18098,3.18405,6000000.0
2009-06-01 06:40:00,3.18398,3.19009,3.18393,3.19009,5380000.0
2009-06-01 06:41:00,3.18357,3.18423,3.18003,3.18423,7500000.0
2009-06-01 06:42:00,3.18379,3.18413,3.1798,3.18107,8000000.0
2009-06-01 06:43:00,3.18113,3.18337,3.17945,3.18279,9130000.0
2009-06-01 06:44:00,3.18092,3.18704,3.18092,3.18386,11500000.0
2009-06-01 06:45:00,3.18219,3.18436,3.17986,3.17986,7750000.0
2009-06-01 06:46:00,3.18429,3.18788,3.18129,3.18129,8880000.0
2009-06-01 06:47:00,3.18405,3.18693,3.18405,3.18513,5500000.0
2009-06-01 06:48:00,3.18464,3.18581,3.18242,3.18458,9000000.0
2009-06-01 06:49:00,3.18262,3.18518,3.18117,3.18117,6750000.0
2009-06-01 06:50:00,3.18351,3.18371,3.18029,3.1829,7500000.0
2009-06-01 06:51:00,3.18362,3.18826,3.18264,3.18436,10250000.0
2009-06-01 06:52:00,3.18396,3.18484,3.18214,3.18402,10250000.0
2009-06-01 06:53:00,3.18164,3.18584,3.18164,3.18302,5500000.0
2009-06-01 06:54:00,3.18413,3.18766,3.18179,3.18179,6250000.0
2009-06-01 06:55:00,3.18299,3.18377,3.18299,3.18334,6250000.0
2009-06-01 06:56:00,3.18426,3.18638,3.18329,3.18329,9880000.0
2009-06-01 06:57:00,3.18083,3.18508,3.18083,3.18201,11250000.0
2009-06-01 06:58:00,3.18302,3.18704,3.18074,3.18468,8750000.0
2009-06-01 06:59:00,3.18199,3.18434,3.18078,3.18271,8130000.0
2009-06-01 07:00:00,3.18856,3.18856,3.18217,3.18418,9000000.0
2009-06-01 07:01:00,3.18424,3.18669,3.18139,3.18327,17000000.0
2009-06-01 07:02:00,3.1824,3.18353,3.17928,3.18279,12000000.0
2009-06-01 07:03:00,3.18061,3.18321,3.17961,3.17961,9750000.0
2009-06-01 07:04:00,3.18334,3.18334,3.17888,3.1813,11250000.0
2009-06-01 07:05:00,3.18099,3.18725,3.18099,3.18344,7250000.0
2009-06-01 07:06:00,3.18294,3.18294,3.17909,3.18244,12250000.0
2009-06-01 07:07:00,3.18283,3.1833,3.17879,3.18246,10010000.0
2009-06-01 07:08:00,3.18276,3.18623,3.17882,3.17882,7250000.0
2009-06-01 07:09:00,3.18258,3.18373,3.18095,3.18243,10250000.0
2009-06-01 07:10:00,3.18014,3.18801,3.18014,3.18493,11500000.0
2009-06-01 07:11:00,3.18442,3.18507,3.18108,3.18398,5500000.0
2009-06-01 07:12:00,3.1836,3.1873,3.18076,3.18351,10750000.0
2009-06-01 07:13:00,3.18385,3.18643,3.18268,3.18268,5500000.0
2009-06-01 07:14:00,3.18434,3.18515,3.18383,3.18383,12750000.0
2009-06-01 07:15:00,3.18447,3.18447,3.17958,3.18357,14000000.0
2009-06-01 07:16:00,3.18224,3.18437,3.18163,3.18437,5750000.0
2009-06-01 07:17:00,3.18663,3.18854,3.18303,3.18303,9130000.0
2009-06-01 07:18:00,3.18325,3.1838,3.17908,3.1813,16250000.0
2009-06-01 07:19:00,3.18455,3.19043,3.18291,3.18291,13500000.0
2009-06-01 07:20:00,3.18217,3.18824,3.18217,3.1846,6130000.0
2009-06-01 07:21:00,3.18485,3.18552,3.18283,3.18507,10750000.0
2009-06-01 07:22:00,3.18478,3.18915,3.18362,3.18554,10000000.0
2009-06-01 07:23:00,3.18478,3.18521,3.18248,3.18308,8500000.0
2009-06-01 07:24:00,3.18543,3.18809,3.18543,3.1858,6750000.0
2009-06-01 07:25:00,3.18523,3.18606,3.18358,3.18358,9250000.0
2009-06-01 07:26:00,3.18664,3.18952,3.18581,3.18644,9000000.0
2009-06-01 07:27:00,3.18559,3.18677,3.1846,3.18677,8000000.0
2009-06-01 07:28:00,3.1873,3.18848,3.18389,3.18723,10000000.0
2009-06-01 07:29:00,3.18622,3.1895,3.18379,3.18676,10000000.0
2009-06-01 07:30:00,3.18929,3.18979,3.18752,3.18932,10500000.0
2009-06-01 07:31:00,3.18747,3.19092,3.18552,3.19092,8000000.0
2009-06-01 07:32:00,3.18494,3.18988,3.18494,3.18988,8880000.0
2009-06-01 07:33:00,3.18409,3.19138,3.18409,3.19094,14000000.0
2009-06-01 07:34:00,3.18795,3.19211,3.1858,3.1921,12000000.0
2009-06-01 07:35:00,3.18649,3.19274,3.18649,3.19149,10380000.0
2009-06-01 07:36:00,3.1894,3.19316,3.18497,3.1858,10250000.0
2009-06-01 07:37:00,3.18835,3.19124,3.18835,3.19124,8500000.0
2009-06-01 07:38:00,3.18786,3.19208,3.18696,3.1893,12250000.0
2009-06-01 07:39:00,3.18689,3.19253,3.18676,3.18901,10130000.0
2009-06-01 07:40:00,3.19234,3.19234,3.18505,3.19048,12000000.0
2009-06-01 07:41:00,3.19211,3.19211,3.18459,3.18804,9500000.0
2009-06-01 07:42:00,3.1813,3.19059,3.1813,3.18972,7130000.0
2009-06-01 07:43:00,3.18712,3.18903,3.18627,3.18861,10000000.0
2009-06-01 07:44:00,3.18615,3.19026,3.18615,3.18823,10630000.0
2009-06-01 07:45:00,3.18563,3.19218,3.18563,3.18968,9750000.0
2009-06-01 07:46:00,3.1882,3.19193,3.18565,3.18742,6500000.0
2009-06-01 07:47:00,3.18578,3.19094,3.18578,3.18803,9750000.0
2009-06-01 07:48:00,3.18678,3.1909,3.18678,3.18783,8500000.0
2009-06-01 07:49:00,3.18878,3.19282,3.18784,3.18784,8750000.0
2009-06-01 07:50:00,3.18897,3.19253,3.18576,3.18825,10500000.0
2009-06-01 07:51:00,3.19141,3.1928,3.18929,3.19197,9750000.0
2009-06-01 07:52:00,3.19387,3.19444,3.18875,3.19381,13750000.0
2009-06-01 07:53:00,3.18991,3.19261,3.18673,3.18827,10000000.0
2009-06-01 07:54:00,3.19405,3.19405,3.18571,3.18571,9000000.0
2009-06-01 07:55:00,3.18755,3.19096,3.18648,3.18796,10000000.0
2009-06-01 07:56:00,3.19056,3.19215,3.18866,3.19008,7750000.0
2009-06-01 07:57:00,3.18996,3.19328,3.188,3.188,8000000.0
2009-06-01 07:58:00,3.18879,3.19268,3.18493,3.19138,8250000.0
2009-06-01 07:59:00,3.19061,3.19181,3.18677,3.19138,10750000.0
2009-06-01 08:00:00,3.18792,3.18933,3.18476,3.18476,8250000.0
2009-06-01 08:01:00,3.18436,3.19031,3.18436,3.18778,9500000.0
2009-06-01 08:02:00,3.18786,3.19267,3.18641,3.18786,21000000.0
2009-06-01 08:03:00,3.18861,3.18861,3.18471,3.18718,9500000.0
2009-06-01 08:04:00,3.18894,3.1903,3.18669,3.18762,12250000.0
2009-06-01 08:05:00,3.1904,3.19086,3.18678,3.18857,7750000.0
2009-06-01 08:06:00,3.18618,3.19026,3.18514,3.18844,7500000.0
2009-06-01 08:07:00,3.19005,3.19176,3.18788,3.19002,11750000.0
2009-06-01 08:08:00,3.18706,3.19061,3.18284,3.18504,7000000.0
2009-06-01 08:09:00,3.1797,3.1873,3.17786,3.18574,10250000.0
2009-06-01 08:10:00,3.18698,3.19332,3.18698,3.18849,5500000.0
2009-06-01 08:11:00,3.18996,3.19314,3.18871,3.18871,7750000.0
2009-06-01 08:12:00,3.19012,3.19244,3.18733,3.18733,7750000.0
2009-06-01 08:13:00,3.19124,3.19238,3.18941,3.19178,7750000.0
2009-06-01 08:14:00,3.18818,3.19105,3.18428,3.18996,12250000.0
2009-06-01 08:15:00,3.18629,3.1915,3.18404,3.18679,10500000.0
2009-06-01 08:16:00,3.18953,3.19067,3.18073,3.18513,9750000.0
2009-06-01 08:17:00,3.17876,3.1868,3.17757,3.18145,7000000.0
2009-06-01 08:18:00,3.1752,3.18598,3.1752,3.18258,6880000.0
2009-06-01 08:19:00,3.18192,3.1826,3.17566,3.17731,8500000.0
2009-06-01 08:20:00,3.17655,3.17975,3.1756,3.17613,8250000.0
2009-06-01 08:21:00,3.17931,3.18343,3.17264,3.17483,9500000.0
2009-06-01 08:22:00,3.17632,3.17783,3.17384,3.17783,8750000.0
2009-06-01 08:23:00,3.1774,3.17784,3.17552,3.17552,5250000.0
2009-06-01 08:24:00,3.17712,3.17808,3.17247,3.17247,12750000.0
2009-06-01 08:25:00,3.17623,3.1794,3.17318,3.17318,13630000.0
2009-06-01 08:26:00,3.1761,3.17723,3.16959,3.17378,8130000.0
2009-06-01 08:27:00,3.17274,3.17444,3.16926,3.17038,10250000.0
2009-06-01 08:28:00,3.17074,3.17458,3.16862,3.1699,15880000.0
2009-06-01 08:29:00,3.17207,3.17291,3.16735,3.16951,5630000.0
2009-06-01 08:30:00,3.1723,3.17413,3.1706,3.17155,11880000.0
2009-06-01 08:31:00,3.17019,3.17319,3.16581,3.16608,8500000.0
2009-06-01 08:32:00,3.17122,3.17289,3.16717,3.16717,5500000.0
2009-06-01 08:33:00,3.1714,3.1714,3.16644,3.16644,7380000.0
2009-06-01 08:34:00,3.1635,3.16496,3.15984,3.16232,5880000.0
2009-06-01 08:35:00,3.16495,3.16602,3.16127,3.16127,8000000.0
2009-06-01 08:36:00,3.16422,3.16524,3.15907,3.16023,12750000.0
2009-06-01 08:37:00,3.16088,3.16449,3.16088,3.16133,11500000.0
2009-06-01 08:38:00,3.16554,3.16692,3.16155,3.16405,10750000.0
2009-06-01 08:39:00,3.16374,3.16667,3.16141,3.16297,8500000.0
2009-06-01 08:40:00,3.15908,3.16622,3.15908,3.1609,7750000.0
2009-06-01 08:41:00,3.15806,3.16517,3.15806,3.16043,12630000.0
2009-06-01 08:42:00,3.16406,3.1646,3.1617,3.16241,9500000.0
2009-06-01 08:43:00,3.163,3.16514,3.16068,3.16483,14000000.0
2009-06-01 08:44:00,3.16503,3.16529,3.15941,3.15941,10750000.0
2009-06-01 08:45:00,3.15966,3.16454,3.15966,3.15999,11750000.0
2009-06-01 08:46:00,3.16296,3.16437,3.15925,3.16175,6750000.0
2009-06-01 08:47:00,3.16206,3.16351,3.15794,3.15919,6000000.0
2009-06-01 08:48:00,3.1608,3.16423,3.15955,3.15984,11750000.0
2009-06-01 08:49:00,3.1613,3.1619,3.15792,3.16001,5750000.0
2009-06-01 08:50:00,3.16031,3.16148,3.15936,3.16095,6250000.0
2009-06-01 08:51:00,3.15846,3.16291,3.1553,3.1553,9000000.0
2009-06-01 08:52:00,3.15375,3.1598,3.153,3.1536,13750000.0
2009-06-01 08:53:00,3.15379,3.15754,3.14697,3.14697,11500000.0
2009-06-01 08:54:00,3.15512,3.15591,3.15196,3.15196,7760000.0
2009-06-01 08:55:00,3.15069,3.15656,3.14954,3.15656,6000000.0
2009-06-01 08:56:00,3.1527,3.1564,3.15032,3.15032,9500000.0
2009-06-01 08:57:00,3.15184,3.15515,3.14193,3.1467,10750000.0
2009-06-01 08:58:00,3.14941,3.15088,3.1473,3.14901,7750000.0
2009-06-01 08:59:00,3.14852,3.15127,3.14702,3.15127,14510000.0
2009-06-01 09:00:00,3.14954,3.15053,3.1427,3.14389,7750000.0
2009-06-01 09:01:00,3.14643,3.15054,3.14384,3.1469,12000000.0
2009-06-01 09:02:00,3.14792,3.15228,3.14792,3.15215,11250000.0
2009-06-01 09:03:00,3.14821,3.15347,3.14821,3.15152,10630000.0
2009-06-01 09:04:00,3.1491,3.15243,3.14703,3.1478,6750000.0
2009-06-01 09:05:00,3.14797,3.15349,3.14686,3.14811,16500000.0
2009-06-01 09:06:00,3.14744,3.15275,3.14595,3.15071,9630000.0
2009-06-01 09:07:00,3.14843,3.15015,3.1447,3.1477,7880000.0
2009-06-01 09:08:00,3.14431,3.1496,3.14037,3.14403,12500000.0
2009-06-01 09:09:00,3.14174,3.14981,3.13634,3.13634,9750000.0
2009-06-01 09:10:00,3.12905,3.13681,3.12458,3.12458,6000000.0
2009-06-01 09:11:00,3.11909,3.13279,3.11876,3.12411,8500000.0
2009-06-01 09:12:00,3.12486,3.1265,3.11362,3.11454,7250000.0
2009-06-01 09:13:00,3.11387,3.12178,3.10869,3.11535,9630000.0
2009-06-01 09:14:00,3.11477,3.1164,3.1099,3.1157,9250000.0
2009-06-01 09:15:00,3.11884,3.1192,3.11367,3.11721,15630000.0
2009-06-01 09:16:00,3.11671,3.11975,3.11572,3.11859,10250000.0
2009-06-01 09:17:00,3.11936,3.12066,3.11729,3.11958,8000000.0
2009-06-01 09:18:00,3.1175,3.12264,3.1175,3.12245,9000000.0
2009-06-01 09:19:00,3.12412,3.12412,3.11599,3.11886,11250000.0
2009-06-01 09:20:00,3.11934,3.12226,3.11515,3.11706,11000000.0
2009-06-01 09:21:00,3.11944,3.12077,3.11338,3.11732,10380000.0
2009-06-01 09:22:00,3.11761,3.1198,3.11479,3.1198,8500000.0
2009-06-01 09:23:00,3.12029,3.12113,3.11704,3.12007,11250000.0
2009-06-01 09:24:00,3.11922,3.12185,3.11575,3.11575,5250000.0
2009-06-01 09:25:00,3.11757,3.12223,3.11621,3.12108,13010000.0
2009-06-01 09:26:00,3.11912,3.12053,3.11746,3.11746,6000000.0
2009-06-01 09:27:00,3.1181,3.11994,3.11207,3.11207,11630000.0
2009-06-01 09:28:00,3.11269,3.11976,3.11145,3.11479,10250000.0
2009-06-01 09:29:00,3.1112,3.11562,3.11067,3.11416,17250000.0
2009-06-01 09:30:00,3.11252,3.11461,3.11183,3.11262,5750000.0
2009-06-01 09:31:00,3.11383,3.11521,3.10827,3.11259,6500000.0
2009-06-01 09:32:00,3.11239,3.11239,3.10773,3.11051,7250000.0
2009-06-01 09:33:00,3.11335,3.11504,3.10881,3.11187,5500000.0
2009-06-01 09:34:00,3.11604,3.11649,3.11393,3.11436,9750000.0
2009-06-01 09:35:00,3.11393,3.1158,3.11048,3.11498,12250000.0
2009-06-01 09:36:00,3.11306,3.11593,3.11071,3.11367,8630000.0
2009-06-01 09:37:00,3.11612,3.11612,3.1106,3.11281,8500000.0
2009-06-01 09:38:00,3.11565,3.12072,3.11565,3.1206,5500000.0
2009-06-01 09:39:00,3.12165,3.12235,3.11801,3.11856,8250000.0
2009-06-01 09:40:00,3.12031,3.12191,3.11581,3.12058,5750000.0
2009-06-01 09:41:00,3.11622,3.12326,3.11622,3.11624,12250000.0
2009-06-01 09:42:00,3.11739,3.12053,3.11345,3.11682,22000000.0
2009-06-01 09:43:00,3.11456,3.12191,3.11139,3.11537,8500000.0
2009-06-01 09:44:00,3.11529,3.11806,3.11397,3.11578,10750000.0
2009-06-01 09:45:00,3.11751,3.11819,3.11472,3.11819,15500000.0
2009-06-01 09:46:00,3.11622,3.11752,3.11471,3.11665,5750000.0
2009-06-01 09:47:00,3.11396,3.11653,3.1137,3.1137,5500000.0
2009-06-01 09:48:00,3.11652,3.11798,3.11291,3.11552,7750000.0
2009-06-01 09:49:00,3.1179,3.1187,3.11478,3.11524,5880000.0
2009-06-01 09:50:00,3.11449,3.11828,3.11403,3.11711,7000000.0
2009-06-01 09:51:00,3.11846,3.12103,3.11495,3.11888,6250000.0
2009-06-01 09:52:00,3.12004,3.12311,3.11802,3.12094,8630000.0
2009-06-01 09:53:00,3.12343,3.12415,3.12056,3.12268,7500000.0
2009-06-01 09:54:00,3.12226,3.12466,3.11833,3.12302,16250000.0
2009-06-01 09:55:00,3.12066,3.12335,3.1194,3.11952,7500000.0
2009-06-01 09:56:00,3.11958,3.121,3.11609,3.11609,5250000.0
2009-06-01 09:57:00,3.12085,3.12108,3.11539,3.11917,16380000.0
2009-06-01 09:58:00,3.11579,3.12075,3.11579,3.11776,10750000.0
2009-06-01 09:59:00,3.11911,3.12035,3.11665,3.11811,11250000.0
2009-06-01 10:00:00,3.1184,3.11899,3.11601,3.1183,7750000.0
2009-06-01 10:01:00,3.11753,3.11905,3.11458,3.11905,8250000.0
2009-06-01 10:02:00,3.11568,3.1198,3.11402,3.11522,6000000.0
2009-06-01 10:03:00,3.11721,3.11912,3.11412,3.11723,11000000.0
2009-06-01 10:04:00,3.11844,3.12068,3.11758,3.12027,5500000.0
2009-06-01 10:05:00,3.11846,3.11899,3.1162,3.11722,8250000.0
2009-06-01 10:06:00,3.11978,3.12046,3.11321,3.11595,9000000.0
2009-06-01 10:07:00,3.11766,3.11822,3.11551,3.11675,5250000.0
2009-06-01 10:08:00,3.11542,3.11831,3.11542,3.11619,10250000.0
2009-06-01 10:09:00,3.11482,3.1178,3.11461,3.11624,7000000.0
2009-06-01 10:10:00,3.11716,3.11716,3.10688,3.10688,11000000.0
2009-06-01 10:11:00,3.11113,3.11452,3.10345,3.1074,11000000.0
2009-06-01 10:12:00,3.10799,3.10941,3.10263,3.10874,6000000.0
2009-06-01 10:13:00,3.1049,3.1083,3.10236,3.10583,12500000.0
2009-06-01 10:14:00,3.10325,3.10671,3.10325,3.10609,6880000.0
2009-06-01 10:15:00,3.1035,3.10638,3.10223,3.10356,10250000.0
2009-06-01 10:16:00,3.10604,3.10706,3.10303,3.10666,5250000.0
2009-06-01 10:17:00,3.10506,3.10934,3.10506,3.10718,8500000.0
2009-06-01 10:18:00,3.11132,3.11132,3.10734,3.10919,10750000.0
2009-06-01 10:19:00,3.10929,3.10929,3.10477,3.10656,8250000.0
2009-06-01 10:20:00,3.10402,3.10777,3.10402,3.10751,7000000.0
2009-06-01 10:21:00,3.10785,3.10942,3.1059,3.10637,9500000.0
2009-06-01 10:22:00,3.10751,3.11023,3.10729,3.10788,13250000.0
2009-06-01 10:23:00,3.11088,3.11126,3.10704,3.10868,6500000.0
2009-06-01 10:24:00,3.10759,3.1111,3.10751,3.10751,7500000.0
2009-06-01 10:25:00,3.1078,3.11198,3.10744,3.11198,6750000.0
2009-06-01 10:26:00,3.10781,3.11143,3.10739,3.10913,8630000.0
2009-06-01 10:27:00,3.10534,3.11246,3.10534,3.11083,9750000.0
2009-06-01 10:28:00,3.11248,3.11248,3.10839,3.10965,5500000.0
2009-06-01 10:29:00,3.11107,3.11221,3.11021,3.11081,8750000.0
2009-06-01 10:30:00,3.11026,3.11234,3.10909,3.10909,6750000.0
2009-06-01 10:31:00,3.10934,3.11036,3.1077,3.10974,7500000.0
2009-06-01 10:32:00,3.1105,3.1105,3.10592,3.10721,9750000.0
2009-06-01 10:33:00,3.1115,3.1115,3.10747,3.10747,7010000.0
2009-06-01 10:34:00,3.11013,3.11242,3.10902,3.10914,8130000.0
2009-06-01 10:35:00,3.11065,3.11331,3.10856,3.11331,5250000.0
2009-06-01 10:36:00,3.11119,3.1151,3.11042,3.11492,15500000.0
2009-06-01 10:37:00,3.11444,3.11497,3.11252,3.11252,7880000.0
2009-06-01 10:38:00,3.11546,3.11652,3.11125,3.11627,12630000.0
2009-06-01 10:39:00,3.11619,3.11619,3.11212,3.11348,10500000.0
2009-06-01 10:40:00,3.11288,3.11543,3.11288,3.11484,14380000.0
2009-06-01 10:41:00,3.11301,3.11515,3.1122,3.11515,9380000.0
2009-06-01 10:42:00,3.11228,3.11583,3.11228,3.11583,9250000.0
2009-06-01 10:43:00,3.11363,3.11446,3.11093,3.11284,10750000.0
2009-06-01 10:44:00,3.11269,3.1162,3.11211,3.11298,28380000.0
2009-06-01 10:45:00,3.10967,3.11434,3.10967,3.1126,6500000.0
2009-06-01 10:46:00,3.11683,3.11683,3.11238,3.1161,9250000.0
2009-06-01 10:47:00,3.11286,3.11602,3.11286,3.11602,8250000.0
2009-06-01 10:48:00,3.11542,3.11675,3.1143,3.11602,5250000.0
2009-06-01 10:49:00,3.11737,3.11899,3.11305,3.11305,7500000.0
2009-06-01 10:50:00,3.11554,3.12072,3.11554,3.12072,12000000.0
2009-06-01 10:51:00,3.11899,3.1218,3.11854,3.11854,9500000.0
2009-06-01 10:52:00,3.12009,3.12319,3.12009,3.12139,10750000.0
2009-06-01 10:53:00,3.12283,3.1236,3.11816,3.11933,8500000.0
2009-06-01 10:54:00,3.12236,3.12372,3.11986,3.12007,12250000.0
2009-06-01 10:55:00,3.12113,3.12372,3.11927,3.12178,6250000.0
2009-06-01 10:56:00,3.12194,3.12306,3.11814,3.1209,9000000.0
2009-06-01 10:57:00,3.11853,3.12261,3.11781,3.11972,8630000.0
2009-06-01 10:58:00,3.12082,3.12082,3.11641,3.11664,7250000.0
2009-06-01 10:59:00,3.11953,3.12223,3.11707,3.12045,8500000.0
2009-06-01 11:00:00,3.11736,3.12243,3.11664,3.11809,9000000.0
2009-06-01 11:01:00,3.11652,3.12068,3.11475,3.11693,8750000.0
2009-06-01 11:02:00,3.12123,3.12168,3.1192,3.12168,8500000.0
2009-06-01 11:03:00,3.12105,3.12242,3.11782,3.11855,7630000.0
2009-06-01 11:04:00,3.11579,3.12108,3.11579,3.11867,6000000.0
2009-06-01 11:05:00,3.11965,3.12184,3.11657,3.11657,11250000.0
2009-06-01 11:06:00,3.11921,3.1227,3.11689,3.11828,6750000.0
2009-06-01 11:07:00,3.12243,3.12372,3.11736,3.11736,7000000.0
2009-06-01 11:08:00,3.12247,3.12323,3.11393,3.11477,7250000.0
2009-06-01 11:09:00,3.11705,3.11928,3.11035,3.11377,10250000.0
2009-06-01 11:10:00,3.11583,3.11714,3.11433,3.1159,11750000.0
2009-06-01 11:11:00,3.11584,3.11942,3.11526,3.11884,6250000.0
2009-06-01 11:12:00,3.11804,3.12006,3.11396,3.11854,5880000.0
2009-06-01 11:13:00,3.1182,3.12188,3.11783,3.11783,9250000.0
2009-06-01 11:14:00,3.1203,3.1228,3.11883,3.1222,9500000.0
2009-06-01 11:15:00,3.11865,3.12522,3.11865,3.11906,7000000.0
2009-06-01 11:16:00,3.12133,3.12294,3.11862,3.11862,8380000.0
2009-06-01 11:17:00,3.12281,3.12389,3.11699,3.11699,8250000.0
2009-06-01 11:18:00,3.12171,3.12509,3.11877,3.11877,11250000.0
2009-06-01 11:19:00,3.12039,3.12452,3.11863,3.12091,8500000.0
2009-06-01 11:20:00,3.12377,3.12491,3.11813,3.12087,6500000.0
2009-06-01 11:21:00,3.12428,3.12544,3.11809,3.12126,8130000.0
2009-06-01 11:22:00,3.12617,3.12617,3.11695,3.11695,6380000.0
2009-06-01 11:23:00,3.12044,3.12638,3.11863,3.12503,12630000.0
2009-06-01 11:24:00,3.12171,3.12765,3.11911,3.12765,8380000.0
2009-06-01 11:25:00,3.12523,3.12757,3.12344,3.1258,10750000.0
2009-06-01 11:26:00,3.12633,3.12682,3.12114,3.12626,16250000.0
2009-06-01 11:27:00,3.1252,3.12647,3.1213,3.12449,7250000.0
2009-06-01 11:28:00,3.12275,3.12449,3.11808,3.11808,11500000.0
2009-06-01 11:29:00,3.12147,3.12147,3.1138,3.11657,5630000.0
2009-06-01 11:30:00,3.11758,3.12386,3.11758,3.12353,6000000.0
2009-06-01 11:31:00,3.12025,3.12459,3.11798,3.12039,10500000.0
2009-06-01 11:32:00,3.12344,3.12542,3.11707,3.11868,12500000.0
2009-06-01 11:33:00,3.11887,3.12441,3.11878,3.12033,9250000.0
2009-06-01 11:34:00,3.12489,3.12489,3.11877,3.12011,7250000.0
2009-06-01 11:35:00,3.12137,3.12384,3.11651,3.12148,9750000.0
2009-06-01 11:36:00,3.12255,3.12408,3.1213,3.12244,8750000.0
2009-06-01 11:37:00,3.12149,3.12223,3.11913,3.12223,8250000.0
2009-06-01 11:38:00,3.11907,3.12173,3.11468,3.11769,5250000.0
2009-06-01 11:39:00,3.12049,3.12049,3.11663,3.1197,13250000.0
2009-06-01 11:40:00,3.11657,3.12057,3.11427,3.11683,14000000.0
2009-06-01 11:41:00,3.1181,3.12088,3.11384,3.11698,8000000.0
2009-06-01 11:42:00,3.1212,3.12225,3.11912,3.1209,6750000.0
2009-06-01 11:43:00,3.1167,3.12417,3.11631,3.12417,8630000.0
2009-06-01 11:44:00,3.12419,3.12636,3.12044,3.12155,9000000.0
2009-06-01 11:45:00,3.12437,3.12475,3.11957,3.12297,9500000.0
2009-06-01 11:46:00,3.12198,3.12314,3.11958,3.12077,5750000.0
2009-06-01 11:47:00,3.11967,3.12315,3.11467,3.11752,9000000.0
2009-06-01 11:48:00,3.11749,3.12104,3.11504,3.11704,9750000.0
2009-06-01 11:49:00,3.11572,3.11899,3.11413,3.11418,13250000.0
2009-06-01 11:50:00,3.11763,3.11963,3.11649,3.11885,7880000.0
2009-06-01 11:51:00,3.11915,3.11915,3.11422,3.11538,8750000.0
2009-06-01 11:52:00,3.118,3.11856,3.115,3.115,7750000.0
2009-06-01 11:53:00,3.11674,3.11961,3.11593,3.11895,7750000.0
2009-06-01 11:54:00,3.11806,3.11861,3.1115,3.11451,9880000.0
2009-06-01 11:55:00,3.1167,3.11821,3.11437,3.11705,9750000.0
2009-06-01 11:56:00,3.11685,3.11892,3.11505,3.11505,8250000.0
2009-06-01 11:57:00,3.11273,3.11892,3.11273,3.11892,8000000.0
2009-06-01 11:58:00,3.11495,3.12055,3.11495,3.12055,9750000.0
2009-06-01 11:59:00,3.11871,3.11919,3.1135,3.11797,10250000.0
2009-06-01 12:00:00,3.11377,3.11824,3.11289,3.11454,8250000.0
2009-06-01 12:01:00,3.1141,3.11924,3.1141,3.11924,7000000.0
2009-06-01 12:02:00,3.11513,3.11926,3.11229,3.11757,11880000.0
2009-06-01 12:03:00,3.11738,3.11834,3.11125,3.11125,8500000.0
2009-06-01 12:04:00,3.11718,3.11771,3.11255,3.11682,6750000.0
2009-06-01 12:05:00,3.1176,3.11828,3.10875,3.11349,7500000.0
2009-06-01 12:06:00,3.11619,3.11771,3.11402,3.11402,10630000.0
2009-06-01 12:07:00,3.11739,3.11739,3.11226,3.11367,10250000.0
2009-06-01 12:08:00,3.11696,3.1175,3.11191,3.11532,12500000.0
2009-06-01 12:09:00,3.11782,3.11888,3.11203,3.11571,12750000.0
2009-06-01 12:10:00,3.12007,3.12011,3.11237,3.11685,11250000.0
2009-06-01 12:11:00,3.12204,3.12212,3.118,3.12192,7250000.0
2009-06-01 12:12:00,3.11919,3.12251,3.1191,3.12251,10130000.0
2009-06-01 12:13:00,3.12137,3.12422,3.1189,3.12041,12000000.0
2009-06-01 12:14:00,3.12058,3.12591,3.12,3.12394,9500000.0
2009-06-01 12:15:00,3.11985,3.1244,3.11985,3.12397,8750000.0
2009-06-01 12:16:00,3.12556,3.12556,3.12154,3.12265,5130000.0
2009-06-01 12:17:00,3.12362,3.12514,3.12133,3.12356,5250000.0
2009-06-01 12:18:00,3.1209,3.12574,3.11987,3.11987,5630000.0
2009-06-01 12:19:00,3.12245,3.12279,3.11471,3.11985,7500000.0
2009-06-01 12:20:00,3.11761,3.1238,3.11761,3.12315,7250000.0
2009-06-01 12:21:00,3.12203,3.12375,3.11752,3.1196,13750000.0
2009-06-01 12:22:00,3.12351,3.12406,3.11994,3.12406,6250000.0
2009-06-01 12:23:00,3.12021,3.12347,3.11797,3.123,9880000.0
2009-06-01 12:24:00,3.12125,3.12281,3.11529,3.12265,14000000.0
2009-06-01 12:25:00,3.12391,3.12391,3.12108,3.12263,5750000.0
2009-06-01 12:26:00,3.1236,3.1236,3.11662,3.11968,18130000.0
2009-06-01 12:27:00,3.12376,3.12445,3.12028,3.12342,8750000.0
2009-06-01 12:28:00,3.12317,3.12369,3.12061,3.12202,7500000.0
2009-06-01 12:29:00,3.1236,3.12389,3.11957,3.12146,6250000.0
2009-06-01 12:30:00,3.12194,3.12299,3.11753,3.11753,7750000.0
2009-06-01 12:31:00,3.1193,3.12267,3.1193,3.12024,6750000.0
2009-06-01 12:32:00,3.12238,3.12376,3.11965,3.12034,6750000.0
2009-06-01 12:33:00,3.12245,3.12409,3.11871,3.12062,12500000.0
2009-06-01 12:34:00,3.12333,3.12519,3.12088,3.12112,14000000.0
2009-06-01 12:35:00,3.1229,3.12391,3.11847,3.12073,12250000.0
2009-06-01 12:36:00,3.12296,3.12477,3.12215,3.12217,5750000.0
2009-06-01 12:37:00,3.11901,3.12537,3.11858,3.12397,12250000.0
2009-06-01 12:38:00,3.1215,3.12621,3.11834,3.1251,10010000.0
2009-06-01 12:39:00,3.12152,3.12439,3.11965,3.12439,7750000.0
2009-06-01 12:40:00,3.11776,3.12386,3.11776,3.12186,8500000.0
2009-06-01 12:41:00,3.12323,3.12585,3.12136,3.12408,6000000.0
2009-06-01 12:42:00,3.12324,3.12471,3.11822,3.12428,12750000.0
2009-06-01 12:43:00,3.1232,3.1258,3.12238,3.12344,7630000.0
2009-06-01 12:44:00,3.11986,3.1248,3.11986,3.12134,11000000.0
2009-06-01 12:45:00,3.11899,3.12357,3.11899,3.12318,6000000.0
2009-06-01 12:46:00,3.12255,3.12255,3.11677,3.11677,9000000.0
2009-06-01 12:47:00,3.12355,3.1239,3.12031,3.12135,8250000.0
2009-06-01 12:48:00,3.12332,3.12434,3.12113,3.12367,13250000.0
2009-06-01 12:49:00,3.1228,3.12417,3.1198,3.12153,7000000.0
2009-06-01 12:50:00,3.121,3.12379,3.11816,3.12122,11250000.0
2009-06-01 12:51:00,3.1221,3.12396,3.12001,3.12396,7000000.0
2009-06-01 12:52:00,3.12224,3.12468,3.12084,3.12084,7500000.0
2009-06-01 12:53:00,3.12319,3.12319,3.12121,3.12223,6880000.0
2009-06-01 12:54:00,3.12346,3.1253,3.12187,3.12361,7750000.0
2009-06-01 12:55:00,3.11871,3.12385,3.11869,3.12114,9750000.0
2009-06-01 12:56:00,3.1185,3.12398,3.11701,3.11776,17130000.0
2009-06-01 12:57:00,3.12155,3.12301,3.1186,3.12117,8500000.0
2009-06-01 12:58:00,3.1238,3.12511,3.12024,3.12178,13000000.0
2009-06-01 12:59:00,3.12497,3.12601,3.12206,3.12477,11750000.0
2009-06-01 13:00:00,3.12232,3.1266,3.12232,3.12317,13250000.0
2009-06-01 13:01:00,3.12432,3.12626,3.12348,3.12414,13250000.0
2009-06-01 13:02:00,3.1273,3.1273,3.12089,3.12089,7250000.0
2009-06-01 13:03:00,3.12517,3.12627,3.12186,3.12551,12000000.0
2009-06-01 13:04:00,3.12542,3.12704,3.12217,3.12645,12500000.0
2009-06-01 13:05:00,3.12211,3.1282,3.12211,3.1276,10750000.0
2009-06-01 13:06:00,3.12448,3.12913,3.12448,3.12793,7500000.0
2009-06-01 13:07:00,3.12617,3.12903,3.12303,3.12686,18000000.0
2009-06-01 13:08:00,3.12341,3.12745,3.12341,3.12541,7500000.0
2009-06-01 13:09:00,3.12839,3.12839,3.12268,3.12573,9500000.0
2009-06-01 13:10:00,3.12685,3.12767,3.12413,3.12624,8750000.0
2009-06-01 13:11:00,3.12425,3.12887,3.12425,3.12509,11000000.0
2009-06-01 13:12:00,3.12925,3.12962,3.12564,3.12962,10750000.0
2009-06-01 13:13:00,3.12801,3.13228,3.1249,3.1314,11250000.0
2009-06-01 13:14:00,3.1291,3.13082,3.12901,3.12961,7500000.0
2009-06-01 13:15:00,3.13255,3.13278,3.12548,3.12558,7750000.0
2009-06-01 13:16:00,3.12939,3.13251,3.12483,3.13207,13000000.0
2009-06-01 13:17:00,3.13098,3.13338,3.13098,3.13337,6880000.0
2009-06-01 13:18:00,3.13385,3.1373,3.13245,3.1373,6500000.0
2009-06-01 13:19:00,3.13641,3.13641,3.13238,3.13569,8000000.0
2009-06-01 13:20:00,3.13292,3.13527,3.13257,3.13264,5750000.0
2009-06-01 13:21:00,3.13511,3.13582,3.13201,3.13201,9250000.0
2009-06-01 13:22:00,3.13415,3.13513,3.13103,3.13103,6500000.0
2009-06-01 13:23:00,3.1337,3.1337,3.13012,3.13127,12250000.0
2009-06-01 13:24:00,3.13487,3.13487,3.12952,3.13275,10500000.0
2009-06-01 13:25:00,3.13339,3.13422,3.12894,3.13045,7750000.0
2009-06-01 13:26:00,3.13393,3.13416,3.12986,3.13416,15380000.0
2009-06-01 13:27:00,3.1338,3.13428,3.12962,3.13322,11750000.0
2009-06-01 13:28:00,3.13246,3.13297,3.12892,3.131,11250000.0
2009-06-01 13:29:00,3.12807,3.13339,3.12807,3.13339,7750000.0
2009-06-01 13:30:00,3.1294,3.13279,3.12659,3.12966,7500000.0
2009-06-01 13:31:00,3.12803,3.13168,3.12665,3.12838,12000000.0
2009-06-01 13:32:00,3.13093,3.13212,3.12791,3.13019,6750000.0
2009-06-01 13:33:00,3.13175,3.13417,3.12922,3.13417,11000000.0
2009-06-01 13:34:00,3.13079,3.13355,3.12934,3.13322,9250000.0
2009-06-01 13:35:00,3.13262,3.1331,3.12565,3.1326,10500000.0
2009-06-01 13:36:00,3.13177,3.1341,3.12665,3.13298,7750000.0
2009-06-01 13:37:00,3.1356,3.13591,3.13136,3.13308,9000000.0
2009-06-01 13:38:00,3.13173,3.13492,3.12943,3.13492,7760000.0
2009-06-01 13:39:00,3.13509,3.13692,3.1302,3.13249,11000000.0
2009-06-01 13:40:00,3.13229,3.13628,3.13229,3.13272,9750000.0
2009-06-01 13:41:00,3.13657,3.13657,3.13307,3.1361,11000000.0
2009-06-01 13:42:00,3.13424,3.13634,3.1337,3.13492,5750000.0
2009-06-01 13:43:00,3.13499,3.13692,3.13429,3.13658,7500000.0
2009-06-01 13:44:00,3.1353,3.13655,3.13425,3.13607,12380000.0
2009-06-01 13:45:00,3.13318,3.138,3.13224,3.13224,12000000.0
2009-06-01 13:46:00,3.13875,3.1398,3.13462,3.13649,11750000.0
2009-06-01 13:47:00,3.13777,3.14034,3.13666,3.1367,8750000.0
2009-06-01 13:48:00,3.1406,3.14066,3.13628,3.13917,11500000.0
2009-06-01 13:49:00,3.13636,3.14026,3.13636,3.14026,5750000.0
2009-06-01 13:50:00,3.13923,3.13994,3.13792,3.13971,7000000.0
2009-06-01 13:51:00,3.14027,3.14027,3.13435,3.13763,15750000.0
2009-06-01 13:52:00,3.13596,3.13832,3.13393,3.13542,11250000.0
2009-06-01 13:53:00,3.13633,3.13832,3.1345,3.13579,8250000.0
2009-06-01 13:54:00,3.13937,3.13937,3.13403,3.13403,5500000.0
2009-06-01 13:55:00,3.13889,3.1395,3.1356,3.1395,9000000.0
2009-06-01 13:56:00,3.13891,3.13989,3.13357,3.13752,9750000.0
2009-06-01 13:57:00,3.13732,3.13851,3.13502,3.1351,7750000.0
2009-06-01 13:58:00,3.13606,3.13874,3.1326,3.13671,9000000.0
2009-06-01 13:59:00,3.1385,3.13864,3.13643,3.13668,5750000.0
2009-06-01 14:00:00,3.13318,3.13832,3.13318,3.13808,8500000.0
2009-06-01 14:01:00,3.13467,3.13773,3.13364,3.13494,10510000.0
2009-06-01 14:02:00,3.13812,3.13869,3.13483,3.13577,7250000.0
2009-06-01 14:03:00,3.136,3.13865,3.13196,3.13196,11750000.0
2009-06-01 14:04:00,3.13859,3.13893,3.13398,3.13778,5750000.0
2009-06-01 14:05:00,3.13449,3.13632,3.13111,3.13593,6750000.0
2009-06-01 14:06:00,3.13767,3.13885,3.13113,3.134,13500000.0
2009-06-01 14:07:00,3.13135,3.13736,3.13135,3.13348,6750000.0
2009-06-01 14:08:00,3.13373,3.13723,3.13211,3.13211,9000000.0
2009-06-01 14:09:00,3.13383,3.13383,3.13059,3.13059,4880000.0
2009-06-01 14:10:00,3.13355,3.13365,3.12806,3.12806,12000000.0
2009-06-01 14:11:00,3.13327,3.13339,3.1305,3.13305,6750000.0
2009-06-01 14:12:00,3.13401,3.13433,3.12931,3.13313,9250000.0
2009-06-01 14:13:00,3.1301,3.13515,3.1301,3.13466,9500000.0
2009-06-01 14:14:00,3.13167,3.13418,3.12971,3.13296,6250000.0
2009-06-01 14:15:00,3.12781,3.13364,3.12754,3.13352,8500000.0
2009-06-01 14:16:00,3.13088,3.13247,3.127,3.13219,14510000.0
2009-06-01 14:17:00,3.1313,3.13238,3.12818,3.13238,9380000.0
2009-06-01 14:18:00,3.12953,3.13288,3.12874,3.13288,6250000.0
2009-06-01 14:19:00,3.13193,3.13325,3.12624,3.13094,13750000.0
2009-06-01 14:20:00,3.12717,3.13348,3.12717,3.13262,6500000.0
2009-06-01 14:21:00,3.12979,3.13373,3.12979,3.13353,11250000.0
2009-06-01 14:22:00,3.1294,3.13459,3.1294,3.13396,7750000.0
2009-06-01 14:23:00,3.13416,3.13499,3.13136,3.13263,8250000.0
2009-06-01 14:24:00,3.13392,3.13461,3.13025,3.13192,11500000.0
2009-06-01 14:25:00,3.13502,3.13575,3.133,3.13575,8130000.0
2009-06-01 14:26:00,3.13509,3.13785,3.13143,3.13446,12130000.0
2009-06-01 14:27:00,3.13705,3.13705,3.13451,3.1354,9750000.0
2009-06-01 14:28:00,3.13586,3.13686,3.13319,3.13393,6250000.0
2009-06-01 14:29:00,3.13751,3.13751,3.13198,3.13198,7000000.0
2009-06-01 14:30:00,3.13547,3.13805,3.13495,3.13706,8000000.0
2009-06-01 14:31:00,3.13653,3.14005,3.1363,3.13788,9000000.0
2009-06-01 14:32:00,3.13661,3.1401,3.13497,3.1401,9000000.0
2009-06-01 14:33:00,3.13969,3.13969,3.13541,3.13706,10500000.0
2009-06-01 14:34:00,3.13902,3.13902,3.1338,3.13531,15380000.0
2009-06-01 14:35:00,3.13747,3.13821,3.13291,3.1366,12880000.0
2009-06-01 14:36:00,3.13721,3.13721,3.13216,3.13336,8500000.0
2009-06-01 14:37:00,3.13362,3.13506,3.13155,3.13444,14250000.0
2009-06-01 14:38:00,3.13386,3.13487,3.1297,3.1309,13630000.0
2009-06-01 14:39:00,3.13263,3.13534,3.13144,3.13144,8250000.0
2009-06-01 14:40:00,3.13307,3.13654,3.13248,3.13333,7500000.0
2009-06-01 14:41:00,3.13627,3.13627,3.1329,3.1329,8500000.0
2009-06-01 14:42:00,3.13587,3.14081,3.1356,3.13655,12500000.0
2009-06-01 14:43:00,3.13698,3.13878,3.13127,3.13768,7000000.0
2009-06-01 14:44:00,3.1371,3.13984,3.13504,3.13655,6250000.0
2009-06-01 14:45:00,3.13651,3.14008,3.13548,3.13708,5500000.0
2009-06-01 14:46:00,3.14009,3.14406,3.13961,3.14012,9750000.0
2009-06-01 14:47:00,3.13881,3.14157,3.13683,3.13683,9630000.0
2009-06-01 14:48:00,3.13671,3.13747,3.12921,3.13084,8250000.0
2009-06-01 14:49:00,3.1341,3.13837,3.13241,3.13435,14000000.0
2009-06-01 14:50:00,3.13457,3.13457,3.1296,3.1296,5750000.0
2009-06-01 14:51:00,3.13709,3.1371,3.13348,3.13593,7750000.0
2009-06-01 14:52:00,3.13124,3.136,3.13016,3.13166,12000000.0
2009-06-01 14:53:00,3.1325,3.13588,3.13124,3.13336,6250000.0
2009-06-01 14:54:00,3.13447,3.13622,3.13281,3.13281,10500000.0
2009-06-01 14:55:00,3.13549,3.13665,3.13219,3.13349,8500000.0
2009-06-01 14:56:00,3.13678,3.13678,3.13185,3.13214,10500000.0
2009-06-01 14:57:00,3.13491,3.13864,3.13296,3.13829,8500000.0
2009-06-01 14:58:00,3.13718,3.13903,3.13324,3.13601,8500000.0
2009-06-01 14:59:00,3.13778,3.13851,3.13501,3.13611,8000000.0
2009-06-01 15:00:00,3.13434,3.13737,3.1338,3.13723,11500000.0
2009-06-01 15:01:00,3.13794,3.13818,3.13386,3.13677,5630000.0
2009-06-01 15:02:00,3.13855,3.1403,3.13549,3.13958,8750000.0
2009-06-01 15:03:00,3.14067,3.14094,3.13504,3.13824,14000000.0
2009-06-01 15:04:00,3.13799,3.13999,3.13418,3.13836,10000000.0
2009-06-01 15:05:00,3.13966,3.1413,3.13453,3.13952,13000000.0
2009-06-01 15:06:00,3.13927,3.14022,3.13671,3.13671,8750000.0
2009-06-01 15:07:00,3.13435,3.14104,3.13435,3.1373,8130000.0
2009-06-01 15:08:00,3.13726,3.13999,3.13517,3.13912,8000000.0
2009-06-01 15:09:00,3.13658,3.1401,3.13658,3.13997,10750000.0
2009-06-01 15:10:00,3.13855,3.14003,3.13464,3.14003,8500000.0
2009-06-01 15:11:00,3.13896,3.14169,3.13775,3.13853,9000000.0
2009-06-01 15:12:00,3.14098,3.14102,3.13649,3.13818,5750000.0
2009-06-01 15:13:00,3.14084,3.14205,3.13966,3.14076,8750000.0
2009-06-01 15:14:00,3.14155,3.14155,3.13634,3.13737,9750000.0
2009-06-01 15:15:00,3.14078,3.14258,3.1356,3.14093,7140000.0
2009-06-01 15:16:00,3.14379,3.14452,3.14112,3.1414,13880000.0
2009-06-01 15:17:00,3.14435,3.14442,3.14231,3.14395,5630000.0
2009-06-01 15:18:00,3.14324,3.14466,3.13942,3.14408,12130000.0
2009-06-01 15:19:00,3.14032,3.14318,3.1372,3.1372,7500000.0
2009-06-01 15:20:00,3.14259,3.14259,3.13785,3.13968,7250000.0
2009-06-01 15:21:00,3.13921,3.1402,3.13685,3.13934,6000000.0
2009-06-01 15:22:00,3.13361,3.13903,3.13361,3.13887,9750000.0
2009-06-01 15:23:00,3.13606,3.13899,3.13389,3.13803,11500000.0
2009-06-01 15:24:00,3.13597,3.13597,3.13308,3.1337,6250000.0
2009-06-01 15:25:00,3.13604,3.13615,3.12927,3.13615,8750000.0
2009-06-01 15:26:00,3.13445,3.1357,3.13075,3.13399,6250000.0
2009-06-01 15:27:00,3.13364,3.13466,3.12881,3.1323,9750000.0
2009-06-01 15:28:00,3.13335,3.1352,3.13194,3.1352,8250000.0
2009-06-01 15:29:00,3.13004,3.13505,3.13004,3.13151,6880000.0
2009-06-01 15:30:00,3.13185,3.13631,3.13185,3.13631,11630000.0
2009-06-01 15:31:00,3.1365,3.13781,3.13329,3.1375,11250000.0
2009-06-01 15:32:00,3.13377,3.13755,3.13325,3.13527,6750000.0
2009-06-01 15:33:00,3.1343,3.13661,3.13212,3.13324,13250000.0
2009-06-01 15:34:00,3.13349,3.13788,3.13214,3.13642,7000000.0
2009-06-01 15:35:00,3.13687,3.13767,3.13419,3.13635,11750000.0
2009-06-01 15:36:00,3.13523,3.13709,3.13309,3.13709,10250000.0
2009-06-01 15:37:00,3.13689,3.13745,3.13238,3.13377,11000000.0
2009-06-01 15:38:00,3.13664,3.1389,3.13259,3.13721,14000000.0
2009-06-01 15:39:00,3.13535,3.13808,3.13167,3.13346,8000000.0
2009-06-01 15:40:00,3.13852,3.13922,3.13358,3.13545,6250000.0
2009-06-01 15:41:00,3.13811,3.13811,3.12945,3.13364,11000000.0
2009-06-01 15:42:00,3.13693,3.13695,3.12999,3.13422,10250000.0
2009-06-01 15:43:00,3.13322,3.13629,3.13215,3.13215,16000000.0
2009-06-01 15:44:00,3.13289,3.13367,3.1305,3.1305,6630000.0
2009-06-01 15:45:00,3.13278,3.13293,3.12762,3.13088,9750000.0
2009-06-01 15:46:00,3.13048,3.13048,3.12312,3.12447,6500000.0
2009-06-01 15:47:00,3.12549,3.1318,3.12474,3.12981,12000000.0
2009-06-01 15:48:00,3.12685,3.13102,3.12556,3.12945,6250000.0
2009-06-01 15:49:00,3.13185,3.13185,3.12518,3.12638,10630000.0
2009-06-01 15:50:00,3.12784,3.12946,3.12343,3.12804,12750000.0
2009-06-01 15:51:00,3.1258,3.12866,3.12418,3.12594,7250000.0
2009-06-01 15:52:00,3.12598,3.12924,3.12576,3.12889,9500000.0
2009-06-01 15:53:00,3.12306,3.12885,3.12306,3.12378,11750000.0
2009-06-01 15:54:00,3.12519,3.12664,3.12024,3.12125,11000000.0
2009-06-01 15:55:00,3.12305,3.12646,3.12241,3.1259,10250000.0
2009-06-01 15:56:00,3.12117,3.12777,3.12065,3.12777,5750000.0
2009-06-01 15:57:00,3.12598,3.12909,3.12589,3.12642,11130000.0
2009-06-01 15:58:00,3.12862,3.12935,3.12409,3.12752,10750000.0
2009-06-01 15:59:00,3.12825,3.13008,3.12669,3.12759,9250000.0
2009-06-01 16:00:00,3.12567,3.12796,3.12203,3.12437,10250000.0
2009-06-01 16:01:00,3.12302,3.12667,3.12068,3.12115,6500000.0
2009-06-01 16:02:00,3.12101,3.12335,3.11662,3.11696,10750000.0
2009-06-01 16:03:00,3.12004,3.12083,3.11569,3.12083,9250000.0
2009-06-01 16:04:00,3.12,3.12069,3.11749,3.11865,8500000.0
2009-06-01 16:05:00,3.11982,3.12031,3.11748,3.11977,10250000.0
2009-06-01 16:06:00,3.11588,3.11869,3.11338,3.11735,7250000.0
2009-06-01 16:07:00,3.1194,3.12135,3.11718,3.11976,10380000.0
2009-06-01 16:08:00,3.11788,3.12288,3.11788,3.12288,10000000.0
2009-06-01 16:09:00,3.1232,3.12842,3.12223,3.12842,6000000.0
2009-06-01 16:10:00,3.12678,3.12807,3.12303,3.12549,7500000.0
2009-06-01 16:11:00,3.1282,3.12863,3.12575,3.12715,11250000.0
2009-06-01 16:12:00,3.12536,3.12688,3.12489,3.12688,6000000.0
2009-06-01 16:13:00,3.12626,3.12722,3.12267,3.12722,9750000.0
2009-06-01 16:14:00,3.12671,3.12768,3.12271,3.12356,9880000.0
2009-06-01 16:15:00,3.1248,3.12569,3.1238,3.12563,6000000.0
2009-06-01 16:16:00,3.12593,3.12593,3.12043,3.12468,7500000.0
2009-06-01 16:17:00,3.12362,3.12674,3.12237,3.12674,16750000.0
2009-06-01 16:18:00,3.12647,3.12654,3.11636,3.12124,5750000.0
2009-06-01 16:19:00,3.12488,3.12488,3.11987,3.12094,9000000.0
2009-06-01 16:20:00,3.12028,3.12515,3.12028,3.12236,11500000.0
2009-06-01 16:21:00,3.12318,3.12433,3.12136,3.12136,6250000.0
2009-06-01 16:22:00,3.12308,3.12482,3.12045,3.12329,8000000.0
2009-06-01 16:23:00,3.12324,3.12418,3.11883,3.12278,5750000.0
2009-06-01 16:24:00,3.1251,3.12716,3.12244,3.12354,5500000.0
2009-06-01 16:25:00,3.1281,3.13001,3.12375,3.12825,5500000.0
2009-06-01 16:26:00,3.12985,3.13163,3.12765,3.12819,9000000.0
2009-06-01 16:27:00,3.13178,3.13433,3.1299,3.13085,15250000.0
2009-06-01 16:28:00,3.13362,3.13417,3.13122,3.13219,9630000.0
2009-06-01 16:29:00,3.13371,3.13562,3.13214,3.13562,8750000.0
2009-06-01 16:30:00,3.13436,3.13592,3.13136,3.13268,6750000.0
2009-06-01 16:31:00,3.13185,3.13458,3.12871,3.13153,6250000.0
2009-06-01 16:32:00,3.13311,3.13715,3.13148,3.13715,7750000.0
2009-06-01 16:33:00,3.13433,3.137,3.13204,3.13376,8500000.0
2009-06-01 16:34:00,3.13147,3.13596,3.1306,3.13281,11630000.0
2009-06-01 16:35:00,3.13118,3.13264,3.12594,3.13221,15250000.0
2009-06-01 16:36:00,3.13375,3.13425,3.12978,3.13223,14250000.0
2009-06-01 16:37:00,3.13056,3.13157,3.12963,3.13066,5500000.0
2009-06-01 16:38:00,3.13041,3.13263,3.12365,3.12987,10000000.0
2009-06-01 16:39:00,3.12523,3.12786,3.12296,3.12487,17130000.0
2009-06-01 16:40:00,3.12328,3.12736,3.12328,3.1249,6750000.0
2009-06-01 16:41:00,3.1243,3.1299,3.1243,3.12671,8500000.0
2009-06-01 16:42:00,3.12857,3.12869,3.12573,3.12694,7130000.0
2009-06-01 16:43:00,3.12663,3.12938,3.12553,3.12774,11250000.0
2009-06-01 16:44:00,3.1276,3.12882,3.12484,3.12755,8500000.0
2009-06-01 16:45:00,3.12356,3.12855,3.12356,3.12852,10000000.0
2009-06-01 16:46:00,3.12906,3.12906,3.12482,3.12784,7000000.0
2009-06-01 16:47:00,3.12549,3.12847,3.12549,3.12764,16000000.0
2009-06-01 16:48:00,3.12944,3.12949,3.12577,3.12933,5630000.0
2009-06-01 16:49:00,3.12979,3.13058,3.12613,3.12956,14500000.0
2009-06-01 16:50:00,3.12869,3.1295,3.12674,3.12723,9250000.0
2009-06-01 16:51:00,3.12643,3.12798,3.1232,3.12437,8000000.0
2009-06-01 16:52:00,3.12666,3.12666,3.12452,3.12605,7500000.0
2009-06-01 16:53:00,3.12899,3.12899,3.1224,3.12608,16250000.0
2009-06-01 16:54:00,3.12568,3.13031,3.12568,3.13016,8630000.0
2009-06-01 16:55:00,3.12739,3.12739,3.12416,3.12512,6630000.0
2009-06-01 16:56:00,3.12383,3.12817,3.12299,3.128,11250000.0
2009-06-01 16:57:00,3.12582,3.13079,3.12582,3.13079,7380000.0
2009-06-01 16:58:00,3.12651,3.13206,3.12651,3.1319,12130000.0
2009-06-01 16:59:00,3.13172,3.13381,3.1298,3.13359,7750000.0
2009-06-01 17:00:00,3.13376,3.13814,3.13376,3.13814,9250000.0
2009-06-01 17:01:00,3.13783,3.13925,3.13652,3.13802,11750000.0
2009-06-01 17:02:00,3.13681,3.13896,3.13409,3.13833,8630000.0
2009-06-01 17:03:00,3.13399,3.14008,3.13399,3.13931,8250000.0
2009-06-01 17:04:00,3.14157,3.14303,3.13778,3.14303,14250000.0
2009-06-01 17:05:00,3.14281,3.14333,3.1396,3.14217,6250000.0
2009-06-01 17:06:00,3.14198,3.14249,3.13953,3.14205,5750000.0
2009-06-01 17:07:00,3.14349,3.14349,3.1376,3.1376,7380000.0
2009-06-01 17:08:00,3.13878,3.14002,3.13624,3.13671,9000000.0
2009-06-01 17:09:00,3.13721,3.14091,3.13721,3.13871,11500000.0
2009-06-01 17:10:00,3.13824,3.1413,3.13444,3.13858,11000000.0
2009-06-01 17:11:00,3.13558,3.13842,3.135,3.13691,6750000.0
2009-06-01 17:12:00,3.13709,3.13727,3.1334,3.13643,6750000.0
2009-06-01 17:13:00,3.13565,3.13642,3.13192,3.13267,8750000.0
2009-06-01 17:14:00,3.13363,3.13496,3.13089,3.13389,6750000.0
2009-06-01 17:15:00,3.13244,3.13401,3.12674,3.1333,7750000.0
2009-06-01 17:16:00,3.1351,3.13648,3.13225,3.13505,8750000.0
2009-06-01 17:17:00,3.13654,3.13664,3.13429,3.13631,10630000.0
2009-06-01 17:18:00,3.13384,3.13787,3.13286,3.13286,6250000.0
2009-06-01 17:19:00,3.13121,3.13619,3.13031,3.1306,9630000.0
2009-06-01 17:20:00,3.13307,3.13307,3.13043,3.13306,5500000.0
2009-06-01 17:21:00,3.13168,3.13301,3.12851,3.12968,9750000.0
2009-06-01 17:22:00,3.13367,3.13372,3.12933,3.13108,15880000.0
2009-06-01 17:23:00,3.13255,3.13391,3.12759,3.13049,11500000.0
2009-06-01 17:24:00,3.12939,3.13251,3.12838,3.13251,11500000.0
2009-06-01 17:25:00,3.1306,3.13125,3.12613,3.13028,9000000.0
2009-06-01 17:26:00,3.12992,3.13225,3.12593,3.13225,16000000.0
2009-06-01 17:27:00,3.12862,3.13144,3.1275,3.13144,9750000.0
2009-06-01 17:28:00,3.12927,3.13255,3.12833,3.13025,9630000.0
2009-06-01 17:29:00,3.12247,3.1297,3.12247,3.12901,8500000.0
2009-06-01 17:30:00,3.1298,3.1298,3.12647,3.12795,6380000.0
2009-06-01 17:31:00,3.12774,3.12847,3.12397,3.12397,12000000.0
2009-06-01 17:32:00,3.12744,3.12866,3.12276,3.12828,7250000.0
2009-06-01 17:33:00,3.12809,3.12864,3.12649,3.12864,5130000.0
2009-06-01 17:34:00,3.12788,3.12883,3.12507,3.1286,7630000.0
2009-06-01 17:35:00,3.1292,3.13089,3.12573,3.12896,7250000.0
2009-06-01 17:36:00,3.1291,3.13005,3.12876,3.12876,6250000.0
2009-06-01 17:37:00,3.13125,3.13125,3.12803,3.12975,10000000.0
2009-06-01 17:38:00,3.12891,3.13165,3.12762,3.13148,9750000.0
2009-06-01 17:39:00,3.12782,3.13283,3.12756,3.1328,7500000.0
2009-06-01 17:40:00,3.13361,3.13399,3.12924,3.133,9000000.0
2009-06-01 17:41:00,3.13089,3.1324,3.12793,3.12978,8130000.0
2009-06-01 17:42:00,3.13147,3.1324,3.1285,3.13143,7000000.0
2009-06-01 17:43:00,3.12764,3.13166,3.12764,3.13142,9250000.0
2009-06-01 17:44:00,3.13055,3.13238,3.12478,3.12977,11500000.0
2009-06-01 17:45:00,3.13042,3.13188,3.12807,3.12867,10500000.0
2009-06-01 17:46:00,3.12746,3.13076,3.12613,3.12802,9500000.0
2009-06-01 17:47:00,3.13073,3.13095,3.12638,3.12638,7750000.0
2009-06-01 17:48:00,3.12592,3.12997,3.12504,3.12504,7380000.0
2009-06-01 17:49:00,3.12387,3.12778,3.12327,3.12736,9630000.0
2009-06-01 17:50:00,3.1236,3.12959,3.1236,3.12601,15500000.0
2009-06-01 17:51:00,3.1275,3.12802,3.12261,3.12542,8500000.0
2009-06-01 17:52:00,3.12742,3.12957,3.12381,3.12651,10500000.0
2009-06-01 17:53:00,3.12881,3.13068,3.12847,3.1306,6000000.0
2009-06-01 17:54:00,3.12628,3.12922,3.12038,3.12566,10250000.0
2009-06-01 17:55:00,3.12615,3.12949,3.12546,3.1291,11750000.0
2009-06-01 17:56:00,3.12871,3.13005,3.12412,3.12507,13000000.0
2009-06-01 17:57:00,3.12798,3.12863,3.12434,3.12755,12000000.0
2009-06-01 17:58:00,3.12671,3.12933,3.1247,3.12863,8000000.0
2009-06-01 17:59:00,3.12486,3.12853,3.12486,3.12734,8750000.0
2009-06-01 18:00:00,3.12792,3.12929,3.12651,3.12694,8750000.0
2009-06-01 18:01:00,3.1267,3.12794,3.12129,3.12755,7250000.0
2009-06-01 18:02:00,3.13033,3.13033,3.12734,3.12971,20630000.0
2009-06-01 18:03:00,3.13006,3.13006,3.12491,3.12498,11750000.0
2009-06-01 18:04:00,3.12631,3.12998,3.12366,3.12412,10500000.0
2009-06-01 18:05:00,3.12634,3.12844,3.12507,3.12786,10000000.0
2009-06-01 18:06:00,3.12815,3.1295,3.12639,3.12908,7000000.0
2009-06-01 18:07:00,3.12874,3.12874,3.12574,3.12828,7000000.0
2009-06-01 18:08:00,3.1249,3.12847,3.1249,3.12591,7250000.0
2009-06-01 18:09:00,3.12863,3.12863,3.12274,3.12662,8380000.0
2009-06-01 18:10:00,3.12468,3.12781,3.12468,3.12565,6630000.0
2009-06-01 18:11:00,3.12508,3.12813,3.12464,3.12545,7750000.0
2009-06-01 18:12:00,3.128,3.128,3.12506,3.12775,5750000.0
2009-06-01 18:13:00,3.12581,3.13456,3.12345,3.13166,6630000.0
2009-06-01 18:14:00,3.13676,3.13676,3.12807,3.13296,10500000.0
2009-06-01 18:15:00,3.1329,3.13702,3.13215,3.13702,10000000.0
2009-06-01 18:16:00,3.13387,3.13416,3.13037,3.13324,8750000.0
2009-06-01 18:17:00,3.12849,3.13049,3.12539,3.12914,19250000.0
2009-06-01 18:18:00,3.12743,3.12815,3.1264,3.12786,8000000.0
2009-06-01 18:19:00,3.12858,3.12946,3.125,3.12837,13630000.0
2009-06-01 18:20:00,3.12596,3.12807,3.12419,3.1252,9250000.0
2009-06-01 18:21:00,3.12537,3.1293,3.12537,3.12849,12000000.0
2009-06-01 18:22:00,3.12598,3.12735,3.12283,3.12401,7000000.0
2009-06-01 18:23:00,3.128,3.12831,3.12422,3.12422,9750000.0
2009-06-01 18:24:00,3.12561,3.13018,3.12561,3.13018,5500000.0
2009-06-01 18:25:00,3.12718,3.12885,3.12693,3.12885,11500000.0
2009-06-01 18:26:00,3.1273,3.12878,3.12341,3.12878,6250000.0
2009-06-01 18:27:00,3.12811,3.12942,3.12506,3.12867,10500000.0
2009-06-01 18:28:00,3.12676,3.12772,3.12508,3.12625,11500000.0
2009-06-01 18:29:00,3.12634,3.12834,3.12375,3.1279,6250000.0
2009-06-01 18:30:00,3.12687,3.12876,3.12521,3.12876,20380000.0
2009-06-01 18:31:00,3.12583,3.12856,3.12583,3.12856,9130000.0
2009-06-01 18:32:00,3.13067,3.13315,3.12724,3.13021,6000000.0
2009-06-01 18:33:00,3.13246,3.13611,3.12795,3.13362,15000000.0
2009-06-01 18:34:00,3.13555,3.13555,3.13048,3.13301,13250000.0
2009-06-01 18:35:00,3.13024,3.13287,3.12664,3.12997,12250000.0
2009-06-01 18:36:00,3.13277,3.13332,3.13076,3.13216,6380000.0
2009-06-01 18:37:00,3.13018,3.13325,3.12839,3.131,15500000.0
2009-06-01 18:38:00,3.13105,3.13343,3.12922,3.12922,9250000.0
2009-06-01 18:39:00,3.13274,3.13384,3.13009,3.13009,10250000.0
2009-06-01 18:40:00,3.12803,3.13113,3.12691,3.1278,7500000.0
2009-06-01 18:41:00,3.12941,3.1317,3.12681,3.13037,7250000.0
2009-06-01 18:42:00,3.13281,3.13281,3.12602,3.13031,11750000.0
2009-06-01 18:43:00,3.13106,3.13296,3.12715,3.13,10250000.0
2009-06-01 18:44:00,3.12946,3.13185,3.12427,3.12771,9000000.0
2009-06-01 18:45:00,3.12685,3.12927,3.1241,3.1273,6250000.0
2009-06-01 18:46:00,3.12668,3.12968,3.12558,3.12912,6000000.0
2009-06-01 18:47:00,3.12961,3.12982,3.1274,3.1274,7500000.0
2009-06-01 18:48:00,3.12816,3.13072,3.12652,3.12881,10500000.0
2009-06-01 18:49:00,3.12909,3.13143,3.12642,3.12946,8250000.0
2009-06-01 18:50:00,3.1287,3.12911,3.12742,3.12858,7630000.0
2009-06-01 18:51:00,3.12489,3.12964,3.12489,3.12571,9250000.0
2009-06-01 18:52:00,3.12826,3.1291,3.126,3.12633,12750000.0
2009-06-01 18:53:00,3.12621,3.12899,3.12474,3.12797,10000000.0
2009-06-01 18:54:00,3.12746,3.12832,3.12428,3.12428,8380000.0
2009-06-01 18:55:00,3.12934,3.12934,3.12494,3.12836,7000000.0
2009-06-01 18:56:00,3.1267,3.12863,3.12514,3.12575,15750000.0
2009-06-01 18:57:00,3.12533,3.13035,3.12482,3.12695,12130000.0
2009-06-01 18:58:00,3.12947,3.12947,3.12418,3.12916,9250000.0
2009-06-01 18:59:00,3.1287,3.12983,3.12479,3.12983,8000000.0
2009-06-01 19:00:00,3.12838,3.13078,3.12763,3.12807,8000000.0
2009-06-01 19:01:00,3.12769,3.12919,3.12392,3.12512,14000000.0
2009-06-01 19:02:00,3.12899,3.12916,3.12537,3.12677,7630000.0
2009-06-01 19:03:00,3.12657,3.12916,3.12534,3.12879,9250000.0
2009-06-01 19:04:00,3.12824,3.12959,3.12481,3.12659,10250000.0
2009-06-01 19:05:00,3.13047,3.13047,3.12779,3.12779,6000000.0
2009-06-01 19:06:00,3.12955,3.12955,3.125,3.12841,17250000.0
2009-06-01 19:07:00,3.12914,3.12921,3.12309,3.12309,5630000.0
2009-06-01 19:08:00,3.12577,3.12859,3.12425,3.12645,9750000.0
2009-06-01 19:09:00,3.12634,3.1269,3.12404,3.12596,5250000.0
2009-06-01 19:10:00,3.12497,3.12775,3.12367,3.12412,8500000.0
2009-06-01 19:11:00,3.12464,3.12577,3.1207,3.12233,11250000.0
2009-06-01 19:12:00,3.1226,3.12673,3.1226,3.12596,9000000.0
2009-06-01 19:13:00,3.12456,3.12546,3.11879,3.12407,9750000.0
2009-06-01 19:14:00,3.12643,3.12777,3.12094,3.12379,10750000.0
2009-06-01 19:15:00,3.12522,3.12618,3.12029,3.12574,6000000.0
2009-06-01 19:16:00,3.12566,3.12569,3.12218,3.12479,7000000.0
2009-06-01 19:17:00,3.12383,3.12656,3.11989,3.12656,12250000.0
2009-06-01 19:18:00,3.12045,3.12558,3.12045,3.12558,8630000.0
2009-06-01 19:19:00,3.12468,3.12645,3.12222,3.12222,10000000.0
2009-06-01 19:20:00,3.12315,3.12609,3.12261,3.12511,5500000.0
2009-06-01 19:21:00,3.12438,3.12562,3.12279,3.12528,6630000.0
2009-06-01 19:22:00,3.1245,3.12481,3.12217,3.12278,8500000.0
2009-06-01 19:23:00,3.12534,3.12566,3.1239,3.12461,6750000.0
2009-06-01 19:24:00,3.12317,3.12488,3.12158,3.123,16750000.0
2009-06-01 19:25:00,3.11977,3.12413,3.11977,3.12307,8250000.0
2009-06-01 19:26:00,3.1207,3.12492,3.1207,3.12311,11380000.0
2009-06-01 19:27:00,3.12332,3.12347,3.11886,3.12132,7500000.0
2009-06-01 19:28:00,3.12462,3.12523,3.12205,3.12337,8500000.0
2009-06-01 19:29:00,3.12482,3.12482,3.12201,3.12311,11130000.0
2009-06-01 19:30:00,3.12602,3.12602,3.12092,3.1217,8250000.0
2009-06-01 19:31:00,3.12351,3.12536,3.11955,3.12507,6000000.0
2009-06-01 19:32:00,3.12439,3.12508,3.11975,3.12443,6500000.0
2009-06-01 19:33:00,3.12374,3.12567,3.12091,3.12091,10500000.0
2009-06-01 19:34:00,3.12569,3.12629,3.12181,3.123,7750000.0
2009-06-01 19:35:00,3.12305,3.12495,3.12304,3.12411,5500000.0
2009-06-01 19:36:00,3.12272,3.12567,3.12228,3.12567,11000000.0
2009-06-01 19:37:00,3.12218,3.12715,3.12218,3.12604,12250000.0
2009-06-01 19:38:00,3.12266,3.12377,3.12266,3.1232,5880000.0
2009-06-01 19:39:00,3.11933,3.12452,3.11933,3.1223,9500000.0
2009-06-01 19:40:00,3.12234,3.12456,3.12087,3.12244,6750000.0
2009-06-01 19:41:00,3.11889,3.12496,3.11889,3.12166,9500000.0
2009-06-01 19:42:00,3.12646,3.13086,3.12341,3.13086,8750000.0
2009-06-01 19:43:00,3.13325,3.13427,3.12662,3.1297,8000000.0
2009-06-01 19:44:00,3.12979,3.13038,3.12682,3.12778,7500000.0
2009-06-01 19:45:00,3.12783,3.12981,3.1245,3.12765,6500000.0
2009-06-01 19:46:00,3.12705,3.12705,3.12176,3.12399,11000000.0
2009-06-01 19:47:00,3.12457,3.12787,3.12249,3.12249,6750000.0
2009-06-01 19:48:00,3.1243,3.1243,3.11928,3.12303,7750000.0
2009-06-01 19:49:00,3.12266,3.12592,3.11948,3.11948,11000000.0
2009-06-01 19:50:00,3.12521,3.12626,3.12106,3.12106,8500000.0
2009-06-01 19:51:00,3.12464,3.12624,3.12382,3.12479,5750000.0
2009-06-01 19:52:00,3.12438,3.127,3.12309,3.12309,6750000.0
2009-06-01 19:53:00,3.12334,3.12594,3.12217,3.12475,7500000.0
2009-06-01 19:54:00,3.12448,3.12865,3.12448,3.12482,14250000.0
2009-06-01 19:55:00,3.1243,3.12944,3.12252,3.12943,10630000.0
2009-06-01 19:56:00,3.12998,3.13038,3.127,3.13004,11250000.0
2009-06-01 19:57:00,3.12893,3.13161,3.12351,3.12351,12380000.0
2009-06-01 19:58:00,3.12327,3.12818,3.12327,3.12563,9750000.0
2009-06-01 19:59:00,3.12739,3.13046,3.12353,3.12869,5500000.0
2009-06-01 20:00:00,3.1257,3.12767,3.12478,3.1257,13500000.0
2009-06-01 20:01:00,3.12747,3.13022,3.12542,3.13022,13250000.0
2009-06-01 20:02:00,3.12711,3.12852,3.12455,3.12744,5500000.0
2009-06-01 20:03:00,3.12647,3.12647,3.12218,3.12218,11250000.0
2009-06-01 20:04:00,3.12326,3.12613,3.12326,3.12457,10500000.0
2009-06-01 20:05:00,3.12513,3.12838,3.12289,3.12491,13750000.0
2009-06-01 20:06:00,3.125,3.125,3.12249,3.12388,8500000.0
2009-06-01 20:07:00,3.12408,3.12473,3.11966,3.12289,6750000.0
2009-06-01 20:08:00,3.12503,3.12541,3.1218,3.12206,8750000.0
2009-06-01 20:09:00,3.12476,3.12609,3.12218,3.1259,11750000.0
2009-06-01 20:10:00,3.12393,3.12812,3.12308,3.12433,9500000.0
2009-06-01 20:11:00,3.12579,3.12664,3.1203,3.12452,7000000.0
2009-06-01 20:12:00,3.12411,3.12629,3.12322,3.12322,7500000.0
2009-06-01 20:13:00,3.12149,3.12587,3.11976,3.11976,8750000.0
2009-06-01 20:14:00,3.12408,3.12675,3.12202,3.12202,6750000.0
2009-06-01 20:15:00,3.12559,3.12643,3.12079,3.12079,15500000.0
2009-06-01 20:16:00,3.12706,3.12727,3.12358,3.12638,8630000.0
2009-06-01 20:17:00,3.12423,3.12912,3.12309,3.12309,6750000.0
2009-06-01 20:18:00,3.12659,3.12745,3.12405,3.12629,10130000.0
2009-06-01 20:19:00,3.12712,3.12919,3.12511,3.12696,11500000.0
2009-06-01 20:20:00,3.12761,3.12989,3.12604,3.12604,7000000.0
2009-06-01 20:21:00,3.12819,3.13067,3.12615,3.12934,12000000.0
2009-06-01 20:22:00,3.12653,3.13251,3.12653,3.13038,8250000.0
2009-06-01 20:23:00,3.13105,3.13417,3.12811,3.13099,17130000.0
2009-06-01 20:24:00,3.13059,3.13275,3.12819,3.12874,11500000.0
2009-06-01 20:25:00,3.13139,3.13288,3.12985,3.12985,10500000.0
2009-06-01 20:26:00,3.13299,3.13299,3.13116,3.13263,8500000.0
2009-06-01 20:27:00,3.13228,3.13493,3.13066,3.13302,6750000.0
2009-06-01 20:28:00,3.1326,3.13616,3.1326,3.13364,16000000.0
2009-06-01 20:29:00,3.12912,3.13404,3.12912,3.13332,11500000.0
2009-06-01 20:30:00,3.13347,3.13783,3.13326,3.1369,8750000.0
2009-06-01 20:31:00,3.13468,3.13907,3.13413,3.1382,13630000.0
2009-06-01 20:32:00,3.13784,3.14073,3.13365,3.13365,16000000.0
2009-06-01 20:33:00,3.13431,3.13983,3.13431,3.13721,13250000.0
2009-06-01 20:34:00,3.13897,3.14208,3.13785,3.13936,16880000.0
2009-06-01 20:35:00,3.13513,3.14081,3.13513,3.13873,16000000.0
2009-06-01 20:36:00,3.13827,3.1391,3.13755,3.139,13500000.0
2009-06-01 20:37:00,3.13828,3.14169,3.13651,3.14024,13250000.0
2009-06-01 20:38:00,3.13934,3.1396,3.13473,3.1385,9380000.0
2009-06-01 20:39:00,3.13895,3.13925,3.13657,3.13657,8130000.0
2009-06-01 20:40:00,3.13487,3.13998,3.13487,3.13531,11000000.0
2009-06-01 20:41:00,3.13637,3.13821,3.13637,3.13733,16630000.0
2009-06-01 20:42:00,3.13666,3.13986,3.13449,3.13755,7000000.0
2009-06-01 20:43:00,3.13665,3.13691,3.13409,3.13479,6750000.0
2009-06-01 20:44:00,3.13358,3.1384,3.13358,3.13638,8500000.0
2009-06-01 20:45:00,3.13586,3.13586,3.13464,3.13495,10250000.0
2009-06-01 20:46:00,3.13812,3.13901,3.13227,3.13227,10250000.0
2009-06-01 20:47:00,3.13701,3.13892,3.13489,3.13489,10000000.0
2009-06-01 20:48:00,3.13624,3.14062,3.13624,3.1375,9250000.0
2009-06-01 20:49:00,3.13774,3.14098,3.13486,3.13908,12750000.0
2009-06-01 20:50:00,3.13825,3.14097,3.13773,3.13947,8500000.0
2009-06-01 20:51:00,3.13879,3.13879,3.13669,3.13765,8250000.0
2009-06-01 20:52:00,3.13823,3.14103,3.136,3.136,8380000.0
2009-06-01 20:53:00,3.13848,3.14048,3.13745,3.1394,5500000.0
2009-06-01 20:54:00,3.13873,3.14168,3.1358,3.13633,15630000.0
2009-06-01 20:55:00,3.14258,3.14258,3.13656,3.1391,11880000.0
2009-06-01 20:56:00,3.1399,3.14297,3.13647,3.14079,8250000.0
2009-06-01 20:57:00,3.13948,3.14201,3.13794,3.14168,8000000.0
2009-06-01 20:58:00,3.14105,3.14343,3.13751,3.1384,11380000.0
2009-06-01 20:59:00,3.14025,3.14083,3.1385,3.13982,5630000.0
2009-06-01 21:00:00,3.14098,3.14183,3.14041,3.14103,9750000.0
2009-06-01 21:01:00,3.14113,3.14255,3.13635,3.13635,10000000.0
2009-06-01 21:02:00,3.14024,3.14212,3.13613,3.13921,13630000.0
2009-06-01 21:03:00,3.14071,3.14274,3.13674,3.14085,5250000.0
2009-06-01 21:04:00,3.13969,3.14439,3.13952,3.14204,15500000.0
2009-06-01 21:05:00,3.14253,3.14308,3.13741,3.13993,10250000.0
2009-06-01 21:06:00,3.13632,3.14087,3.13632,3.14087,7500000.0
2009-06-01 21:07:00,3.14278,3.14468,3.14177,3.14256,6880000.0
2009-06-01 21:08:00,3.14391,3.14558,3.14223,3.14346,6250000.0
2009-06-01 21:09:00,3.14266,3.14392,3.13927,3.13927,6750000.0
2009-06-01 21:10:00,3.14397,3.14664,3.14169,3.14489,10380000.0
2009-06-01 21:11:00,3.14128,3.14778,3.14128,3.1452,13000000.0
2009-06-01 21:12:00,3.14512,3.14597,3.14013,3.14549,9750000.0
2009-06-01 21:13:00,3.14554,3.14596,3.14046,3.14544,11250000.0
2009-06-01 21:14:00,3.14277,3.14801,3.14277,3.14628,10500000.0
2009-06-01 21:15:00,3.14258,3.14801,3.14258,3.14801,10000000.0
2009-06-01 21:16:00,3.14465,3.14495,3.14176,3.14269,11500000.0
2009-06-01 21:17:00,3.14304,3.14568,3.14268,3.14568,8000000.0
2009-06-01 21:18:00,3.14315,3.14523,3.14122,3.14336,10000000.0
2009-06-01 21:19:00,3.14421,3.14481,3.14141,3.1423,7000000.0
2009-06-01 21:20:00,3.14268,3.14289,3.14089,3.1423,9000000.0
2009-06-01 21:21:00,3.1424,3.14477,3.13994,3.13997,10750000.0
2009-06-01 21:22:00,3.1415,3.14433,3.14005,3.14244,12000000.0
2009-06-01 21:23:00,3.1393,3.14337,3.1393,3.14124,5250000.0
2009-06-01 21:24:00,3.14063,3.14114,3.13892,3.1405,7250000.0
2009-06-01 21:25:00,3.13992,3.14431,3.13992,3.14179,12630000.0
2009-06-01 21:26:00,3.14046,3.14256,3.14042,3.14088,10750000.0
2009-06-01 21:27:00,3.14079,3.14367,3.13998,3.14367,14250000.0
2009-06-01 21:28:00,3.13972,3.14265,3.13953,3.14189,8880000.0
2009-06-01 21:29:00,3.1385,3.14449,3.1385,3.14202,13250000.0
2009-06-01 21:30:00,3.14136,3.14287,3.13925,3.14274,7500000.0
2009-06-01 21:31:00,3.14279,3.1445,3.13737,3.14232,7000000.0
2009-06-01 21:32:00,3.14204,3.14369,3.13927,3.1419,11000000.0
2009-06-01 21:33:00,3.1408,3.14411,3.13714,3.14083,10500000.0
2009-06-01 21:34:00,3.14014,3.14215,3.13781,3.14215,11750000.0
2009-06-01 21:35:00,3.1405,3.14404,3.1388,3.14,13000000.0
2009-06-01 21:36:00,3.1431,3.14595,3.14267,3.14267,6380000.0
2009-06-01 21:37:00,3.14249,3.14264,3.13867,3.14181,11000000.0
2009-06-01 21:38:00,3.13948,3.14389,3.13948,3.14174,8250000.0
2009-06-01 21:39:00,3.14461,3.14461,3.13927,3.1419,12750000.0
2009-06-01 21:40:00,3.14324,3.14494,3.14086,3.14409,8500000.0
2009-06-01 21:41:00,3.14283,3.14283,3.13978,3.14222,5500000.0
2009-06-01 21:42:00,3.14142,3.1434,3.1404,3.14198,6250000.0
2009-06-01 21:43:00,3.14208,3.14408,3.14036,3.14294,15750000.0
2009-06-01 21:44:00,3.14314,3.14587,3.14092,3.14587,8500000.0
2009-06-01 21:45:00,3.14304,3.14443,3.14082,3.14134,8250000.0
2009-06-01 21:46:00,3.14134,3.14394,3.14134,3.14363,11750000.0
2009-06-01 21:47:00,3.14044,3.14665,3.14044,3.14458,9250000.0
2009-06-01 21:48:00,3.14392,3.14409,3.14148,3.14409,10630000.0
2009-06-01 21:49:00,3.14377,3.14381,3.14079,3.14381,6500000.0
2009-06-01 21:50:00,3.14451,3.14561,3.13981,3.14427,11000000.0
2009-06-01 21:51:00,3.14344,3.14542,3.14128,3.14128,13000000.0
2009-06-01 21:52:00,3.14246,3.14404,3.14099,3.14099,8500000.0
2009-06-01 21:53:00,3.14218,3.14243,3.13864,3.13864,16380000.0
2009-06-01 21:54:00,3.14287,3.14374,3.14072,3.14248,9500000.0
2009-06-01 21:55:00,3.13849,3.14449,3.13841,3.14228,8750000.0
2009-06-01 21:56:00,3.14292,3.14406,3.14199,3.14199,7000000.0
2009-06-01 21:57:00,3.14475,3.14733,3.14076,3.14434,13250000.0
2009-06-01 21:58:00,3.14496,3.14496,3.14234,3.14413,11000000.0
2009-06-01 21:59:00,3.14422,3.14478,3.13889,3.13889,7500000.0
2009-06-01 22:00:00,3.14265,3.14528,3.14046,3.14046,9750000.0
2009-06-01 22:01:00,3.14323,3.14408,3.14308,3.14308,5250000.0
2009-06-01 22:02:00,3.14077,3.14545,3.14077,3.14427,6500000.0
2009-06-01 22:03:00,3.14437,3.14491,3.14105,3.14314,11250000.0
2009-06-01 22:04:00,3.14264,3.14458,3.14264,3.14429,9750000.0
2009-06-01 22:05:00,3.14535,3.14535,3.14471,3.1448,5750000.0
2009-06-01 22:06:00,3.14564,3.14624,3.14262,3.1457,13000000.0
2009-06-01 22:07:00,3.14557,3.14557,3.14097,3.14435,7000000.0
2009-06-01 22:08:00,3.14506,3.14561,3.14323,3.14489,14250000.0
2009-06-01 22:09:00,3.14113,3.14629,3.13936,3.14493,6750000.0
2009-06-01 22:10:00,3.14307,3.14496,3.14307,3.14496,6380000.0
2009-06-01 22:11:00,3.14548,3.14659,3.14371,3.14371,7760000.0
2009-06-01 22:12:00,3.14354,3.14644,3.14354,3.1458,6250000.0
2009-06-01 22:13:00,3.1461,3.14699,3.1439,3.1453,10000000.0
2009-06-01 22:14:00,3.14669,3.14931,3.14584,3.14931,8250000.0
2009-06-01 22:15:00,3.14655,3.14655,3.14241,3.14241,8250000.0
2009-06-01 22:16:00,3.14591,3.14713,3.14404,3.1467,5750000.0
2009-06-01 22:17:00,3.14584,3.14624,3.14013,3.14535,6250000.0
2009-06-01 22:18:00,3.14641,3.14722,3.14249,3.14576,9760000.0
2009-06-01 22:19:00,3.1455,3.14586,3.14486,3.14565,5250000.0
2009-06-01 22:20:00,3.14614,3.14708,3.14175,3.14628,13000000.0
2009-06-01 22:21:00,3.14593,3.14668,3.14326,3.14326,13380000.0
2009-06-01 22:22:00,3.14421,3.14554,3.14334,3.14554,5500000.0
2009-06-01 22:23:00,3.14527,3.14695,3.14527,3.14688,7500000.0
2009-06-01 22:24:00,3.14688,3.14796,3.14339,3.14616,10000000.0
2009-06-01 22:25:00,3.14685,3.14687,3.14357,3.14669,7750000.0
2009-06-01 22:26:00,3.14718,3.14733,3.14623,3.14623,6250000.0
2009-06-01 22:27:00,3.14698,3.14716,3.14319,3.14708,8250000.0
2009-06-01 22:28:00,3.14679,3.14745,3.14501,3.14611,9000000.0
2009-06-01 22:29:00,3.14656,3.14656,3.14084,3.14469,5750000.0
2009-06-01 22:30:00,3.14643,3.14703,3.14218,3.14611,10250000.0
2009-06-01 22:31:00,3.14664,3.14715,3.14566,3.14649,7250000.0
2009-06-01 22:32:00,3.14659,3.1466,3.14429,3.14622,13750000.0
2009-06-01 22:33:00,3.14473,3.14731,3.14266,3.14651,11500000.0
2009-06-01 22:34:00,3.14709,3.14709,3.14572,3.14641,5250000.0
2009-06-01 22:35:00,3.14354,3.1476,3.14354,3.14516,7250000.0
2009-06-01 22:36:00,3.14661,3.14684,3.14396,3.14683,9380000.0
2009-06-01 22:37:00,3.14411,3.14856,3.14411,3.14707,9750000.0
2009-06-01 22:38:00,3.1463,3.14694,3.14312,3.14639,18750000.0
2009-06-01 22:39:00,3.14475,3.14758,3.14333,3.14651,11500000.0
2009-06-01 22:40:00,3.14338,3.1472,3.14146,3.14528,10750000.0
2009-06-01 22:41:00,3.14341,3.14737,3.14336,3.14682,10750000.0
2009-06-01 22:42:00,3.14698,3.14698,3.14584,3.14632,6630000.0
2009-06-01 22:43:00,3.14698,3.14706,3.14461,3.14635,11500000.0
2009-06-01 22:44:00,3.14603,3.14802,3.14376,3.14633,9750000.0
2009-06-01 22:45:00,3.14618,3.1463,3.14193,3.14193,5500000.0
2009-06-01 22:46:00,3.14186,3.14537,3.14186,3.14537,9000000.0
2009-06-01 22:47:00,3.14522,3.14612,3.14228,3.14481,12130000.0
2009-06-01 22:48:00,3.14486,3.14589,3.14486,3.1449,11250000.0
2009-06-01 22:49:00,3.14374,3.14542,3.14087,3.14472,12500000.0
2009-06-01 22:50:00,3.14405,3.14473,3.1398,3.14414,13750000.0
2009-06-01 22:51:00,3.14509,3.14566,3.14131,3.14161,4510000.0
2009-06-01 22:52:00,3.14492,3.14519,3.14397,3.14495,7250000.0
2009-06-01 22:53:00,3.14503,3.1463,3.14169,3.14328,11000000.0
2009-06-01 22:54:00,3.14378,3.14665,3.14033,3.14434,12500000.0
2009-06-01 22:55:00,3.14229,3.14521,3.14177,3.14472,15380000.0
2009-06-01 22:56:00,3.14466,3.14582,3.14464,3.14498,6250000.0
2009-06-01 22:57:00,3.14204,3.14493,3.14168,3.14444,14750000.0
2009-06-01 22:58:00,3.14382,3.1463,3.14382,3.14525,6500000.0
2009-06-01 22:59:00,3.14325,3.14514,3.14174,3.14433,11250000.0
2009-06-01 23:00:00,3.14455,3.14455,3.1425,3.14448,10500000.0
2009-06-01 23:01:00,3.14034,3.14641,3.14019,3.14641,8630000.0
2009-06-01 23:02:00,3.14385,3.14438,3.14054,3.14337,10250000.0
2009-06-01 23:03:00,3.14404,3.145,3.14262,3.14455,6000000.0
2009-06-01 23:04:00,3.14063,3.14352,3.13898,3.14352,9380000.0
2009-06-01 23:05:00,3.14462,3.14602,3.14409,3.14409,9750000.0
2009-06-01 23:06:00,3.14433,3.14454,3.14244,3.14422,10250000.0
2009-06-01 23:07:00,3.14417,3.1445,3.14093,3.14436,5500000.0
2009-06-01 23:08:00,3.14191,3.14675,3.14191,3.14408,8500000.0
2009-06-01 23:09:00,3.14382,3.14428,3.14027,3.14343,7500000.0
2009-06-01 23:10:00,3.14621,3.14621,3.14249,3.14261,9880000.0
2009-06-01 23:11:00,3.14047,3.14424,3.14047,3.14407,7750000.0
2009-06-01 23:12:00,3.14153,3.14451,3.14019,3.14363,10000000.0
2009-06-01 23:13:00,3.14332,3.14683,3.14242,3.14683,8250000.0
2009-06-01 23:14:00,3.14232,3.14481,3.14066,3.14398,7250000.0
2009-06-01 23:15:00,3.14313,3.14674,3.14313,3.14342,10500000.0
2009-06-01 23:17:00,3.14395,3.14625,3.14083,3.14428,12750000.0
2009-06-01 23:18:00,3.14366,3.14401,3.14012,3.14361,12000000.0
2009-06-01 23:19:00,3.14318,3.14561,3.1416,3.14377,11500000.0
2009-06-01 23:20:00,3.14087,3.14538,3.14052,3.14193,8750000.0
2009-06-01 23:23:00,3.14208,3.14392,3.14043,3.1439,6750000.0
2009-06-01 23:24:00,3.14409,3.14505,3.14085,3.14464,6750000.0
2009-06-01 23:25:00,3.1388,3.14675,3.13847,3.1403,13750000.0
2009-06-01 23:26:00,3.1432,3.14615,3.14314,3.14552,7750000.0
2009-06-01 23:27:00,3.14502,3.14565,3.14362,3.14499,5250000.0
2009-06-01 23:28:00,3.14576,3.14701,3.14145,3.14203,11250000.0
2009-06-01 23:29:00,3.14599,3.14636,3.1423,3.1438,7750000.0
2009-06-01 23:30:00,3.14513,3.14622,3.14234,3.14546,10250000.0
2009-06-01 23:31:00,3.14393,3.14738,3.14256,3.14575,13750000.0
2009-06-01 23:32:00,3.14425,3.14568,3.14425,3.14517,8500000.0
2009-06-01 23:33:00,3.14249,3.14631,3.14249,3.1448,7500000.0
2009-06-01 23:34:00,3.14482,3.14744,3.14392,3.14641,6000000.0
2009-06-01 23:35:00,3.1438,3.14566,3.1428,3.14555,9750000.0
2009-06-01 23:36:00,3.14566,3.1458,3.14231,3.14565,11500000.0
2009-06-01 23:37:00,3.14513,3.14656,3.14409,3.14477,11750000.0
2009-06-01 23:38:00,3.1454,3.14562,3.14342,3.14541,8000000.0
2009-06-01 23:39:00,3.14569,3.14569,3.14196,3.14544,5500000.0
2009-06-01 23:40:00,3.14621,3.14692,3.143,3.14692,9250000.0
2009-06-01 23:41:00,3.1466,3.14745,3.14331,3.14666,15000000.0
2009-06-01 23:42:00,3.14674,3.14706,3.14666,3.14694,8750000.0
2009-06-01 23:43:00,3.14359,3.14718,3.14359,3.1468,9880000.0
2009-06-01 23:44:00,3.14618,3.14802,3.14532,3.14802,8000000.0
2009-06-01 23:45:00,3.14697,3.14703,3.14515,3.14703,7750000.0
2009-06-01 23:46:00,3.14561,3.14805,3.14318,3.14748,16750000.0
2009-06-01 23:47:00,3.14662,3.14844,3.14557,3.14782,13130000.0
2009-06-01 23:48:00,3.14715,3.14894,3.14649,3.14649,10250000.0
2009-06-01 23:49:00,3.14784,3.14795,3.14448,3.14755,9000000.0
2009-06-01 23:50:00,3.14784,3.14815,3.14266,3.14675,13750000.0
2009-06-01 23:51:00,3.14711,3.14882,3.14375,3.14815,13750000.0
2009-06-01 23:52:00,3.14745,3.14745,3.14379,3.14695,13750000.0
2009-06-01 23:53:00,3.1467,3.14731,3.14629,3.14664,12000000.0
2009-06-01 23:54:00,3.14674,3.14744,3.14659,3.14667,14500000.0
2009-06-01 23:55:00,3.14478,3.14679,3.14478,3.14679,6000000.0
2009-06-01 23:56:00,3.14517,3.14734,3.14501,3.14664,6750000.0
2009-06-01 23:57:00,3.14711,3.14782,3.14538,3.14538,6500000.0
2009-06-01 23:58:00,3.14702,3.14731,3.14514,3.14667,12250000.0
2009-06-01 23:59:00,3.14619,3.14726,3.14281,3.14697,9000000.0
2009-06-02 00:00:00,3.14709,3.14731,3.14395,3.14567,6750000.0
2009-06-02 00:01:00,3.14632,3.14643,3.14309,3.14587,6250000.0
2009-06-02 00:02:00,3.14623,3.14699,3.14457,3.14523,6250000.0
2009-06-02 00:03:00,3.14643,3.14731,3.14344,3.14447,7000000.0
2009-06-02 00:04:00,3.14652,3.14776,3.14385,3.14733,10500000.0
2009-06-02 00:05:00,3.14673,3.14766,3.14348,3.14718,8500000.0
2009-06-02 00:06:00,3.14494,3.14734,3.14473,3.14734,6750000.0
2009-06-02 00:07:00,3.1443,3.14822,3.14383,3.14656,13250000.0
2009-06-02 00:08:00,3.14889,3.15019,3.14538,3.1462,12000000.0
2009-06-02 00:09:00,3.148,3.148,3.14577,3.14771,5250000.0
2009-06-02 00:10:00,3.14776,3.14855,3.14691,3.14691,6000000.0
2009-06-02 00:11:00,3.14617,3.14724,3.14402,3.14724,7500000.0
2009-06-02 00:12:00,3.14369,3.14746,3.14369,3.14746,9500000.0
2009-06-02 00:13:00,3.14811,3.14812,3.14347,3.14758,16250000.0
2009-06-02 00:14:00,3.14532,3.14764,3.14403,3.14403,8250000.0
2009-06-02 00:15:00,3.14582,3.14809,3.14426,3.14809,7000000.0
2009-06-02 00:16:00,3.14559,3.15007,3.14399,3.14804,8000000.0
2009-06-02 00:17:00,3.14879,3.14912,3.14685,3.14685,6750000.0
2009-06-02 00:18:00,3.14756,3.14903,3.14756,3.1478,10500000.0
2009-06-02 00:19:00,3.14945,3.15032,3.14581,3.14581,11130000.0
2009-06-02 00:20:00,3.14843,3.14945,3.1473,3.14934,10250000.0
2009-06-02 00:21:00,3.14687,3.14996,3.14687,3.14888,5250000.0
2009-06-02 00:22:00,3.14899,3.14965,3.14888,3.14888,10000000.0
2009-06-02 00:23:00,3.14976,3.14983,3.14647,3.14953,11000000.0
2009-06-02 00:24:00,3.14908,3.14964,3.14787,3.14936,6250000.0
2009-06-02 00:25:00,3.1481,3.14977,3.1446,3.14754,12500000.0
2009-06-02 00:26:00,3.14902,3.1499,3.14875,3.14974,5500000.0
2009-06-02 00:27:00,3.14863,3.14886,3.14691,3.14823,15750000.0
2009-06-02 00:28:00,3.14809,3.15028,3.14565,3.14827,8000000.0
2009-06-02 00:29:00,3.14786,3.14868,3.1447,3.1447,10250000.0
2009-06-02 00:30:00,3.14844,3.14891,3.14632,3.14661,7500000.0
2009-06-02 00:31:00,3.14732,3.14732,3.14349,3.14516,6380000.0
2009-06-02 00:32:00,3.149,3.15042,3.14547,3.14782,12250000.0
2009-06-02 00:33:00,3.14707,3.14755,3.1466,3.14692,6000000.0
2009-06-02 00:34:00,3.14774,3.14804,3.14468,3.14731,6500000.0
2009-06-02 00:35:00,3.14437,3.14885,3.14268,3.14519,12630000.0
2009-06-02 00:36:00,3.14676,3.14751,3.14322,3.14751,6500000.0
2009-06-02 00:37:00,3.1419,3.14886,3.1419,3.14791,9750000.0
2009-06-02 00:38:00,3.1451,3.14716,3.14336,3.14716,7250000.0
2009-06-02 00:39:00,3.14674,3.1468,3.14502,3.1468,5500000.0
2009-06-02 00:40:00,3.14544,3.14956,3.14459,3.14662,12000000.0
2009-06-02 00:41:00,3.14219,3.14609,3.14219,3.14609,9000000.0
2009-06-02 00:42:00,3.14678,3.14884,3.14486,3.14522,13750000.0
2009-06-02 00:43:00,3.14403,3.14708,3.14318,3.14603,7500000.0
2009-06-02 00:44:00,3.14646,3.14922,3.14416,3.14548,11500000.0
2009-06-02 00:45:00,3.14828,3.14945,3.14788,3.14945,9250000.0
2009-06-02 00:46:00,3.14344,3.1474,3.14344,3.14643,8250000.0
2009-06-02 00:47:00,3.14628,3.1497,3.14496,3.14958,9750000.0
2009-06-02 00:48:00,3.14283,3.14617,3.14211,3.14614,11500000.0
2009-06-02 00:49:00,3.14625,3.14795,3.14391,3.14524,15500000.0
2009-06-02 00:50:00,3.14598,3.14662,3.14148,3.14494,8500000.0
2009-06-02 00:51:00,3.14546,3.14624,3.1454,3.14551,11250000.0
2009-06-02 00:52:00,3.14648,3.1466,3.14452,3.14452,8750000.0
2009-06-02 00:53:00,3.14427,3.14761,3.14357,3.14543,12380000.0
2009-06-02 00:54:00,3.14637,3.14739,3.14478,3.14714,10500000.0
2009-06-02 00:55:00,3.14716,3.14803,3.14537,3.14689,10750000.0
2009-06-02 00:56:00,3.14606,3.14801,3.14475,3.14733,19750000.0
2009-06-02 00:57:00,3.14686,3.14686,3.14139,3.14656,9250000.0
2009-06-02 00:58:00,3.1465,3.14702,3.14279,3.14536,12750000.0
2009-06-02 00:59:00,3.14592,3.14667,3.1424,3.14667,10000000.0
2009-06-02 01:00:00,3.1459,3.14643,3.14243,3.14624,8250000.0
2009-06-02 01:01:00,3.14519,3.14847,3.14346,3.14647,14000000.0
2009-06-02 01:02:00,3.14515,3.14632,3.14388,3.14446,11000000.0
2009-06-02 01:03:00,3.14821,3.14821,3.14474,3.14709,6750000.0
2009-06-02 01:04:00,3.14661,3.14695,3.14585,3.14615,7000000.0
2009-06-02 01:05:00,3.14498,3.14691,3.14382,3.14609,9000000.0
2009-06-02 01:06:00,3.14639,3.14696,3.14566,3.14689,6750000.0
2009-06-02 01:07:00,3.14585,3.14686,3.14422,3.14431,7500000.0
2009-06-02 01:08:00,3.14607,3.14764,3.14607,3.14667,8000000.0
2009-06-02 01:09:00,3.14484,3.14686,3.1425,3.14686,5500000.0
2009-06-02 01:10:00,3.1427,3.14804,3.14206,3.14481,8500000.0
2009-06-02 01:11:00,3.14496,3.14549,3.14036,3.14309,17250000.0
2009-06-02 01:12:00,3.1472,3.1472,3.14509,3.14517,6000000.0
2009-06-02 01:13:00,3.14084,3.1448,3.13995,3.14339,6500000.0
2009-06-02 01:14:00,3.1435,3.14385,3.13965,3.14297,8250000.0
2009-06-02 01:15:00,3.14476,3.14701,3.14462,3.14695,9250000.0
2009-06-02 01:16:00,3.14365,3.14499,3.14253,3.1435,10750000.0
2009-06-02 01:17:00,3.14496,3.14731,3.14325,3.14361,9250000.0
2009-06-02 01:18:00,3.14417,3.14579,3.14096,3.14534,12750000.0
2009-06-02 01:19:00,3.14478,3.14499,3.14227,3.14417,9000000.0
2009-06-02 01:20:00,3.14394,3.14673,3.14394,3.14515,6500000.0
2009-06-02 01:21:00,3.1442,3.14472,3.14147,3.1445,10500000.0
2009-06-02 01:22:00,3.14484,3.14711,3.14128,3.14483,14750000.0
2009-06-02 01:23:00,3.14113,3.14485,3.14113,3.14396,18500000.0
2009-06-02 01:24:00,3.14119,3.14513,3.14119,3.14169,5500000.0
2009-06-02 01:25:00,3.14389,3.14684,3.14168,3.14466,14500000.0
2009-06-02 01:26:00,3.13961,3.14568,3.13551,3.13551,14750000.0
2009-06-02 01:27:00,3.13561,3.13774,3.13526,3.13774,12000000.0
2009-06-02 01:28:00,3.13756,3.13812,3.13458,3.13702,9750000.0
2009-06-02 01:29:00,3.13729,3.13884,3.13646,3.13779,6250000.0
2009-06-02 01:30:00,3.13813,3.1405,3.13413,3.13413,7880000.0
2009-06-02 01:31:00,3.14157,3.14157,3.13785,3.14131,8010000.0
2009-06-02 01:32:00,3.13749,3.13755,3.13323,3.13738,10250000.0
2009-06-02 01:33:00,3.13703,3.13703,3.13278,3.13677,7750000.0
2009-06-02 01:35:00,3.13732,3.13773,3.134,3.13693,10380000.0
2009-06-02 01:36:00,3.13855,3.13993,3.13657,3.13712,7250000.0
2009-06-02 01:37:00,3.13379,3.139,3.13379,3.13467,13500000.0
2009-06-02 01:38:00,3.1374,3.14278,3.13718,3.13817,7750000.0
2009-06-02 01:39:00,3.13705,3.1374,3.13307,3.13719,6000000.0
2009-06-02 01:40:00,3.13673,3.13683,3.13472,3.13519,8500000.0
2009-06-02 01:41:00,3.13751,3.13958,3.13604,3.13803,14380000.0
2009-06-02 01:42:00,3.13719,3.13747,3.13288,3.13367,11250000.0
2009-06-02 01:43:00,3.13748,3.1383,3.1335,3.13759,11630000.0
2009-06-02 01:44:00,3.13769,3.13823,3.13189,3.13761,21630000.0
2009-06-02 01:45:00,3.14003,3.14047,3.13453,3.13998,16750000.0
2009-06-02 01:46:00,3.13678,3.13941,3.13431,3.1345,9380000.0
2009-06-02 01:47:00,3.13837,3.13857,3.13751,3.13787,9000000.0
2009-06-02 01:48:00,3.13974,3.13974,3.13591,3.13591,7500000.0
2009-06-02 01:49:00,3.13775,3.13798,3.13689,3.13789,9630000.0
2009-06-02 01:50:00,3.1357,3.13745,3.13465,3.13745,16000000.0
2009-06-02 01:51:00,3.13744,3.1378,3.1368,3.13749,7500000.0
2009-06-02 01:52:00,3.13706,3.13885,3.13436,3.13774,9880000.0
2009-06-02 01:53:00,3.13818,3.13953,3.135,3.135,9750000.0
2009-06-02 01:54:00,3.13777,3.1384,3.13552,3.13804,9880000.0
2009-06-02 01:55:00,3.13565,3.13957,3.13534,3.13864,23500000.0
2009-06-02 01:56:00,3.13544,3.13723,3.13315,3.13723,9380000.0
2009-06-02 01:57:00,3.13824,3.13925,3.13444,3.13774,15250000.0
2009-06-02 01:58:00,3.13773,3.13863,3.13319,3.13587,5500000.0
2009-06-02 02:01:00,3.13562,3.13576,3.13512,3.13512,7750000.0
2009-06-02 02:02:00,3.13495,3.13723,3.13154,3.13154,9000000.0
2009-06-02 02:03:00,3.13479,3.13647,3.13163,3.13647,10750000.0
2009-06-02 02:04:00,3.13806,3.14124,3.13656,3.13864,6750000.0
2009-06-02 02:05:00,3.13818,3.13906,3.13541,3.13541,6250000.0
2009-06-02 02:06:00,3.13849,3.13898,3.13709,3.13709,6010000.0
2009-06-02 02:07:00,3.13953,3.14167,3.13763,3.14119,5500000.0
2009-06-02 02:08:00,3.13994,3.14062,3.13653,3.13996,8250000.0
2009-06-02 02:09:00,3.14046,3.14118,3.13719,3.13854,7010000.0
2009-06-02 02:10:00,3.14085,3.14166,3.13818,3.14087,9500000.0
2009-06-02 02:11:00,3.14107,3.14239,3.14107,3.142,7250000.0
2009-06-02 02:12:00,3.1416,3.14216,3.13716,3.1418,5750000.0
2009-06-02 02:13:00,3.14122,3.1415,3.1394,3.1394,7000000.0
2009-06-02 02:14:00,3.1418,3.14271,3.1388,3.14209,5500000.0
2009-06-02 02:15:00,3.14216,3.14248,3.14043,3.14043,6500000.0
2009-06-02 02:16:00,3.14201,3.1421,3.13914,3.13914,5750000.0
2009-06-02 02:17:00,3.14162,3.14248,3.14004,3.14183,10250000.0
2009-06-02 02:18:00,3.14268,3.14285,3.13934,3.14202,8500000.0
2009-06-02 02:19:00,3.14117,3.14168,3.13948,3.13948,8250000.0
2009-06-02 02:20:00,3.14248,3.14311,3.13754,3.14311,13000000.0
2009-06-02 02:21:00,3.14305,3.14347,3.14058,3.14058,11250000.0
2009-06-02 02:22:00,3.1429,3.14376,3.13889,3.14335,6380000.0
2009-06-02 02:23:00,3.14298,3.14316,3.13971,3.14316,8250000.0
2009-06-02 02:24:00,3.14371,3.14499,3.14371,3.14436,6250000.0
2009-06-02 02:25:00,3.14289,3.14485,3.14273,3.14485,7000000.0
2009-06-02 02:26:00,3.14495,3.14708,3.14072,3.14634,22000000.0
2009-06-02 02:27:00,3.14512,3.14523,3.14201,3.14493,6500000.0
2009-06-02 02:28:00,3.14523,3.14622,3.14204,3.14204,19630000.0
2009-06-02 02:29:00,3.14421,3.14421,3.13789,3.14024,9000000.0
2009-06-02 02:30:00,3.14167,3.14444,3.14103,3.14444,5500000.0
2009-06-02 02:31:00,3.14471,3.14771,3.14246,3.14595,16250000.0
2009-06-02 02:32:00,3.1456,3.1461,3.14212,3.14534,6250000.0
2009-06-02 02:33:00,3.14441,3.14538,3.14208,3.14473,9130000.0
2009-06-02 02:34:00,3.14531,3.1458,3.14379,3.14529,14750000.0
2009-06-02 02:35:00,3.14574,3.14574,3.14314,3.14314,7750000.0
2009-06-02 02:36:00,3.14145,3.14607,3.14145,3.14453,6630000.0
2009-06-02 02:37:00,3.14544,3.14653,3.14398,3.14568,5630000.0
2009-06-02 02:38:00,3.14542,3.14592,3.14382,3.1453,7500000.0
2009-06-02 02:39:00,3.14485,3.14553,3.14447,3.1454,10000000.0
2009-06-02 02:40:00,3.14574,3.14574,3.14345,3.14404,8750000.0
2009-06-02 02:41:00,3.14333,3.14729,3.14333,3.14666,8000000.0
2009-06-02 02:42:00,3.14649,3.14698,3.14234,3.14698,5750000.0
2009-06-02 02:43:00,3.14644,3.14697,3.1434,3.14678,6000000.0
2009-06-02 02:44:00,3.14596,3.14596,3.143,3.14587,10130000.0
2009-06-02 02:45:00,3.1457,3.14649,3.14416,3.14649,11640000.0
2009-06-02 02:46:00,3.1454,3.14611,3.1446,3.14555,5500000.0
2009-06-02 02:47:00,3.14483,3.14647,3.14483,3.14511,11000000.0
2009-06-02 02:48:00,3.14462,3.14524,3.14137,3.14283,9000000.0
2009-06-02 02:49:00,3.1452,3.14665,3.14259,3.14388,10750000.0
2009-06-02 02:50:00,3.14263,3.14472,3.13967,3.14472,8250000.0
2009-06-02 02:51:00,3.14149,3.14442,3.14149,3.14442,7000000.0
2009-06-02 02:52:00,3.14487,3.14537,3.14185,3.1422,10000000.0
2009-06-02 02:53:00,3.14286,3.14577,3.14178,3.14537,8000000.0
2009-06-02 02:54:00,3.14545,3.14704,3.14299,3.14439,8000000.0
2009-06-02 02:55:00,3.14537,3.14541,3.13972,3.1438,7250000.0
2009-06-02 02:56:00,3.14248,3.14399,3.14153,3.14309,7130000.0
2009-06-02 02:57:00,3.14233,3.14278,3.13826,3.14197,6250000.0
2009-06-02 02:58:00,3.14165,3.14165,3.14064,3.14139,5250000.0
2009-06-02 02:59:00,3.14004,3.14332,3.1385,3.1385,9880000.0
2009-06-02 03:00:00,3.14192,3.14201,3.13866,3.14149,10250000.0
2009-06-02 03:01:00,3.14252,3.14351,3.13933,3.14222,10000000.0
2009-06-02 03:02:00,3.14097,3.14219,3.1386,3.1386,7750000.0
2009-06-02 03:03:00,3.1418,3.14244,3.13952,3.13952,7750000.0
2009-06-02 03:04:00,3.14115,3.1433,3.14026,3.14299,6250000.0
2009-06-02 03:05:00,3.13781,3.14326,3.13781,3.14325,6500000.0
2009-06-02 03:06:00,3.14129,3.14407,3.13847,3.1413,7750000.0
2009-06-02 03:07:00,3.14297,3.14315,3.14116,3.1425,9750000.0
2009-06-02 03:08:00,3.14224,3.14344,3.14165,3.14266,8130000.0
2009-06-02 03:09:00,3.14197,3.1433,3.14136,3.14291,10250000.0
2009-06-02 03:10:00,3.14239,3.14243,3.13996,3.14224,9000000.0
2009-06-02 03:11:00,3.13995,3.14377,3.13974,3.14274,6250000.0
2009-06-02 03:12:00,3.14337,3.14385,3.14169,3.14317,6000000.0
2009-06-02 03:13:00,3.14181,3.14321,3.13987,3.14309,8250000.0
2009-06-02 03:14:00,3.14268,3.14314,3.14084,3.14084,7250000.0
2009-06-02 03:15:00,3.14364,3.14364,3.13863,3.14276,6250000.0
2009-06-02 03:16:00,3.14231,3.14248,3.13809,3.14248,10500000.0
2009-06-02 03:17:00,3.14218,3.14271,3.13648,3.1421,9250000.0
2009-06-02 03:18:00,3.14259,3.14259,3.1416,3.14223,7000000.0
2009-06-02 03:19:00,3.14255,3.14255,3.1397,3.14164,10250000.0
2009-06-02 03:20:00,3.14158,3.14297,3.13863,3.13863,18750000.0
2009-06-02 03:21:00,3.13729,3.14125,3.1366,3.141,10750000.0
2009-06-02 03:22:00,3.13942,3.14295,3.13942,3.14166,5500000.0
2009-06-02 03:23:00,3.14204,3.14269,3.14123,3.14237,10500000.0
2009-06-02 03:24:00,3.14026,3.14111,3.14026,3.14053,9880000.0
2009-06-02 03:25:00,3.14085,3.14085,3.1376,3.1408,5250000.0
2009-06-02 03:26:00,3.14125,3.14125,3.13689,3.14087,8500000.0
2009-06-02 03:27:00,3.13715,3.14227,3.13715,3.14051,10750000.0
2009-06-02 03:28:00,3.13844,3.14084,3.13726,3.13726,10750000.0
2009-06-02 03:29:00,3.14057,3.14174,3.1378,3.14067,8500000.0
2009-06-02 03:30:00,3.13745,3.14076,3.13657,3.13985,8250000.0
2009-06-02 03:31:00,3.14042,3.14042,3.13678,3.13976,10250000.0
2009-06-02 03:32:00,3.14127,3.14163,3.13681,3.14056,7250000.0
2009-06-02 03:33:00,3.14065,3.14154,3.13787,3.14012,6630000.0
2009-06-02 03:34:00,3.13677,3.14142,3.13677,3.13904,10500000.0
2009-06-02 03:35:00,3.14018,3.14254,3.14018,3.1415,10750000.0
2009-06-02 03:36:00,3.1412,3.14257,3.13834,3.13834,12750000.0
2009-06-02 03:37:00,3.14207,3.14526,3.14017,3.1415,8750000.0
2009-06-02 03:38:00,3.14226,3.14371,3.13692,3.13692,9000000.0
2009-06-02 03:39:00,3.14178,3.14304,3.14047,3.14236,11000000.0
2009-06-02 03:40:00,3.14218,3.14388,3.14133,3.14318,6500000.0
2009-06-02 03:41:00,3.14349,3.14388,3.14088,3.14312,11500000.0
2009-06-02 03:42:00,3.14357,3.14371,3.14149,3.14345,11000000.0
2009-06-02 03:43:00,3.141,3.14304,3.13918,3.14212,11000000.0
2009-06-02 03:44:00,3.14283,3.14334,3.14215,3.14279,8500000.0
2009-06-02 03:45:00,3.14255,3.14354,3.14096,3.14257,11500000.0
2009-06-02 03:46:00,3.14316,3.14397,3.14252,3.14298,6380000.0
2009-06-02 03:47:00,3.14267,3.14296,3.14132,3.14273,7510000.0
2009-06-02 03:48:00,3.14321,3.14321,3.13854,3.14148,8380000.0
2009-06-02 03:49:00,3.14237,3.14312,3.14053,3.14232,6750000.0
2009-06-02 03:50:00,3.14457,3.14484,3.1429,3.1429,6750000.0
2009-06-02 03:51:00,3.14141,3.14225,3.13944,3.14095,7750000.0
2009-06-02 03:52:00,3.14174,3.14174,3.13778,3.14168,7750000.0
2009-06-02 03:53:00,3.14137,3.14217,3.14123,3.14123,9250000.0
2009-06-02 03:54:00,3.14073,3.14318,3.13872,3.14254,10500000.0
2009-06-02 03:55:00,3.14231,3.14314,3.13912,3.14217,8000000.0
2009-06-02 03:56:00,3.14253,3.14318,3.14211,3.14211,6750000.0
2009-06-02 03:57:00,3.1427,3.14328,3.13959,3.14281,6630000.0
2009-06-02 03:58:00,3.14173,3.14339,3.14118,3.14244,7500000.0
2009-06-02 03:59:00,3.1427,3.1427,3.13904,3.14222,9250000.0
2009-06-02 04:00:00,3.14184,3.14311,3.13906,3.14277,5250000.0
2009-06-02 04:01:00,3.14264,3.14369,3.13991,3.14304,14380000.0
2009-06-02 04:02:00,3.14322,3.14403,3.13928,3.14346,5750000.0
2009-06-02 04:03:00,3.14334,3.14511,3.1426,3.14511,8500000.0
2009-06-02 04:04:00,3.14358,3.14437,3.14229,3.14397,11130000.0
2009-06-02 04:05:00,3.14365,3.14423,3.14336,3.14336,10500000.0
2009-06-02 04:06:00,3.14443,3.14607,3.14178,3.14488,8500000.0
2009-06-02 04:07:00,3.14503,3.14546,3.14037,3.14518,6750000.0
2009-06-02 04:08:00,3.14518,3.14573,3.14387,3.14467,8500000.0
2009-06-02 04:09:00,3.14512,3.14512,3.14387,3.14414,7000000.0
2009-06-02 04:10:00,3.14427,3.14626,3.14128,3.1445,7500000.0
2009-06-02 04:11:00,3.14081,3.14502,3.14081,3.14436,7000000.0
2009-06-02 04:12:00,3.14356,3.14368,3.13892,3.14338,6000000.0
2009-06-02 04:13:00,3.14296,3.14318,3.13957,3.14095,8130000.0
2009-06-02 04:14:00,3.14397,3.14397,3.13886,3.14284,10500000.0
2009-06-02 04:15:00,3.1439,3.14525,3.14064,3.14064,12250000.0
2009-06-02 04:16:00,3.1442,3.14629,3.14361,3.14629,7000000.0
2009-06-02 04:17:00,3.14871,3.14971,3.14789,3.14888,8000000.0
2009-06-02 04:18:00,3.14991,3.15051,3.14823,3.14967,9130000.0
2009-06-02 04:19:00,3.14926,3.15126,3.14712,3.14912,7250000.0
2009-06-02 04:20:00,3.15005,3.15165,3.14756,3.15078,8750000.0
2009-06-02 04:21:00,3.14981,3.15237,3.14918,3.15086,8000000.0
2009-06-02 04:22:00,3.14891,3.15173,3.14891,3.15125,15630000.0
2009-06-02 04:23:00,3.14904,3.15002,3.14604,3.1484,7000000.0
2009-06-02 04:24:00,3.14729,3.15109,3.14729,3.15012,9500000.0
2009-06-02 04:25:00,3.14977,3.15033,3.14564,3.14564,7880000.0
2009-06-02 04:26:00,3.14978,3.15024,3.14539,3.14539,8000000.0
2009-06-02 04:27:00,3.14918,3.14996,3.1475,3.14946,11130000.0
2009-06-02 04:28:00,3.14784,3.14958,3.14425,3.14425,11380000.0
2009-06-02 04:29:00,3.14584,3.14819,3.14238,3.14819,7500000.0
2009-06-02 04:30:00,3.14692,3.14943,3.14385,3.14385,5250000.0
2009-06-02 04:31:00,3.14549,3.14875,3.14426,3.14875,7500000.0
2009-06-02 04:32:00,3.1469,3.14829,3.14252,3.14727,9000000.0
2009-06-02 04:33:00,3.14788,3.14889,3.14418,3.14653,6250000.0
2009-06-02 04:34:00,3.14632,3.14781,3.14428,3.14716,7750000.0
2009-06-02 04:35:00,3.14681,3.14852,3.14585,3.14655,6750000.0
2009-06-02 04:36:00,3.14717,3.14801,3.14535,3.14572,7750000.0
2009-06-02 04:37:00,3.1468,3.14764,3.14549,3.14728,8500000.0
2009-06-02 04:38:00,3.14739,3.14817,3.14264,3.14777,5750000.0
2009-06-02 04:39:00,3.14774,3.14855,3.14604,3.14604,10500000.0
2009-06-02 04:40:00,3.14689,3.1481,3.14341,3.14717,8750000.0
2009-06-02 04:41:00,3.1481,3.1481,3.14355,3.1469,6750000.0
2009-06-02 04:42:00,3.14659,3.14892,3.14659,3.1471,9500000.0
2009-06-02 04:43:00,3.14698,3.14795,3.14638,3.14653,6750000.0
2009-06-02 04:44:00,3.14596,3.14723,3.14239,3.14653,8500000.0
2009-06-02 04:45:00,3.14595,3.14778,3.14518,3.14691,5250000.0
2009-06-02 04:46:00,3.14388,3.14791,3.14388,3.14698,7500000.0
2009-06-02 04:47:00,3.14688,3.14815,3.14519,3.14562,12380000.0
2009-06-02 04:48:00,3.14688,3.14819,3.14562,3.14819,9000000.0
2009-06-02 04:49:00,3.14921,3.14921,3.14556,3.14695,8880000.0
2009-06-02 04:50:00,3.14827,3.14861,3.14393,3.14666,8500000.0
2009-06-02 04:51:00,3.14805,3.14831,3.14333,3.14761,12630000.0
2009-06-02 04:52:00,3.14716,3.14916,3.1451,3.14859,8000000.0
2009-06-02 04:53:00,3.14522,3.14927,3.1445,3.14707,6250000.0
2009-06-02 04:54:00,3.1476,3.14776,3.14493,3.14641,5250000.0
2009-06-02 04:55:00,3.14731,3.14808,3.14289,3.14649,12500000.0
2009-06-02 04:56:00,3.14653,3.14807,3.14467,3.14807,11250000.0
2009-06-02 04:57:00,3.14623,3.14876,3.14367,3.14715,7250000.0
2009-06-02 04:58:00,3.14733,3.14829,3.14578,3.14578,8750000.0
2009-06-02 04:59:00,3.14458,3.14964,3.14458,3.14697,11500000.0
2009-06-02 05:00:00,3.14756,3.14756,3.14359,3.1471,10630000.0
2009-06-02 05:01:00,3.14637,3.14854,3.14417,3.14441,13750000.0
2009-06-02 05:02:00,3.1439,3.14713,3.14255,3.14626,12500000.0
2009-06-02 05:03:00,3.14693,3.14855,3.14586,3.14738,6250000.0
2009-06-02 05:04:00,3.14358,3.14715,3.14358,3.14652,11500000.0
2009-06-02 05:05:00,3.14653,3.14717,3.14371,3.14433,8250000.0
2009-06-02 05:06:00,3.14671,3.14887,3.14395,3.14671,9130000.0
2009-06-02 05:07:00,3.14668,3.14845,3.14394,3.14419,9000000.0
2009-06-02 05:08:00,3.1446,3.14791,3.14439,3.14595,6130000.0
2009-06-02 05:09:00,3.14718,3.14845,3.14573,3.14607,14630000.0
2009-06-02 05:10:00,3.14419,3.14681,3.14406,3.14681,8380000.0
2009-06-02 05:11:00,3.14326,3.14877,3.14303,3.14577,7250000.0
2009-06-02 05:12:00,3.144,3.1461,3.14281,3.1435,9250000.0
2009-06-02 05:13:00,3.14568,3.14781,3.14267,3.14468,12880000.0
2009-06-02 05:14:00,3.14444,3.14624,3.1443,3.14466,8130000.0
2009-06-02 05:15:00,3.14733,3.14733,3.14225,3.14225,7500000.0
2009-06-02 05:16:00,3.14565,3.14808,3.14424,3.14707,10250000.0
2009-06-02 05:17:00,3.14534,3.14719,3.14104,3.14645,7130000.0
2009-06-02 05:18:00,3.14459,3.14676,3.14105,3.14154,7500000.0
2009-06-02 05:19:00,3.14438,3.14628,3.14205,3.14372,12750000.0
2009-06-02 05:20:00,3.14529,3.14702,3.14152,3.14467,8000000.0
2009-06-02 05:21:00,3.14481,3.14687,3.14188,3.1442,12500000.0
2009-06-02 05:22:00,3.14563,3.14563,3.14352,3.14352,9880000.0
2009-06-02 05:23:00,3.1439,3.14635,3.14082,3.14082,11500000.0
2009-06-02 05:24:00,3.14355,3.14508,3.13944,3.14442,11630000.0
2009-06-02 05:25:00,3.14498,3.1465,3.14354,3.14507,9250000.0
2009-06-02 05:26:00,3.14517,3.14557,3.14194,3.14471,13500000.0
2009-06-02 05:27:00,3.14487,3.14592,3.1412,3.1454,9500000.0
2009-06-02 05:28:00,3.14502,3.14792,3.14391,3.14391,12500000.0
2009-06-02 05:29:00,3.14263,3.14593,3.14263,3.14313,6500000.0
2009-06-02 05:30:00,3.14331,3.14685,3.14331,3.14476,12500000.0
2009-06-02 05:31:00,3.1451,3.14681,3.14436,3.14637,13380000.0
2009-06-02 05:32:00,3.14543,3.14658,3.14309,3.14543,7000000.0
2009-06-02 05:33:00,3.14531,3.14713,3.14509,3.14685,9500000.0
2009-06-02 05:34:00,3.14602,3.14764,3.14334,3.14628,9000000.0
2009-06-02 05:35:00,3.14577,3.14766,3.14287,3.14287,6000000.0
2009-06-02 05:36:00,3.14506,3.14663,3.14068,3.14491,8500000.0
2009-06-02 05:37:00,3.14497,3.147,3.14237,3.14237,8380000.0
2009-06-02 05:38:00,3.14493,3.1465,3.14493,3.14522,11000000.0
2009-06-02 05:39:00,3.1449,3.146,3.14202,3.144,13010000.0
2009-06-02 05:40:00,3.14282,3.14497,3.14173,3.14497,8250000.0
2009-06-02 05:41:00,3.14451,3.14521,3.14188,3.14201,5500000.0
2009-06-02 05:42:00,3.14476,3.14547,3.14285,3.14285,7250000.0
2009-06-02 05:43:00,3.14513,3.14567,3.14043,3.14416,11000000.0
2009-06-02 05:44:00,3.14497,3.14688,3.14226,3.14483,5250000.0
2009-06-02 05:45:00,3.14512,3.14627,3.14344,3.14467,11500000.0
2009-06-02 05:46:00,3.14425,3.14619,3.14214,3.14428,18250000.0
2009-06-02 05:47:00,3.14082,3.14584,3.14082,3.14406,14500000.0
2009-06-02 05:48:00,3.14498,3.14606,3.1403,3.14441,17500000.0
2009-06-02 05:49:00,3.14495,3.14577,3.14104,3.14104,19500000.0
2009-06-02 05:50:00,3.14466,3.14591,3.14054,3.14558,6750000.0
2009-06-02 05:51:00,3.14401,3.1475,3.14191,3.145,21000000.0
2009-06-02 05:52:00,3.14372,3.14584,3.1435,3.14447,12500000.0
2009-06-02 05:53:00,3.14538,3.14676,3.14247,3.14528,17250000.0
2009-06-02 05:54:00,3.14297,3.14637,3.14207,3.14459,8750000.0
2009-06-02 05:55:00,3.14631,3.14696,3.14299,3.14574,15750000.0
2009-06-02 05:56:00,3.14547,3.14754,3.14166,3.14697,10750000.0
2009-06-02 05:57:00,3.14502,3.14532,3.14007,3.1434,17250000.0
2009-06-02 05:58:00,3.14269,3.14654,3.14269,3.14443,12000000.0
2009-06-02 05:59:00,3.1438,3.14595,3.13823,3.14564,16750000.0
2009-06-02 06:00:00,3.1409,3.14692,3.1409,3.14394,15250000.0
2009-06-02 06:01:00,3.14539,3.14776,3.14539,3.14727,10000000.0
2009-06-02 06:02:00,3.14305,3.14623,3.14269,3.14269,9750000.0
2009-06-02 06:03:00,3.14172,3.14591,3.14172,3.14568,6000000.0
2009-06-02 06:04:00,3.14502,3.14579,3.14179,3.14491,10250000.0
2009-06-02 06:05:00,3.14509,3.14601,3.14317,3.14445,8500000.0
2009-06-02 06:06:00,3.14324,3.14662,3.14324,3.1455,6000000.0
2009-06-02 06:07:00,3.14684,3.14684,3.14326,3.14661,7130000.0
2009-06-02 06:08:00,3.14674,3.1477,3.14205,3.14209,5250000.0
2009-06-02 06:09:00,3.14645,3.14645,3.14322,3.1434,7250000.0
2009-06-02 06:10:00,3.14424,3.14623,3.14423,3.14423,5250000.0
2009-06-02 06:11:00,3.14446,3.14672,3.14399,3.14534,11000000.0
2009-06-02 06:12:00,3.14585,3.14737,3.14471,3.14737,10000000.0
2009-06-02 06:13:00,3.14329,3.14754,3.14329,3.14638,5250000.0
2009-06-02 06:14:00,3.14713,3.1487,3.14508,3.14615,8500000.0
2009-06-02 06:15:00,3.1455,3.14805,3.14209,3.14622,10000000.0
2009-06-02 06:16:00,3.14459,3.14721,3.14093,3.14501,12500000.0
2009-06-02 06:17:00,3.14729,3.14823,3.1462,3.14624,6250000.0
2009-06-02 06:18:00,3.14161,3.14709,3.14161,3.14682,6000000.0
2009-06-02 06:19:00,3.14587,3.14765,3.14211,3.14765,5500000.0
2009-06-02 06:20:00,3.14575,3.14767,3.14482,3.14672,12000000.0
2009-06-02 06:21:00,3.14556,3.14828,3.14474,3.14474,10630000.0
2009-06-02 06:22:00,3.14596,3.14786,3.14375,3.1457,9750000.0
2009-06-02 06:23:00,3.1451,3.14737,3.14377,3.14589,11750000.0
2009-06-02 06:24:00,3.14559,3.14696,3.13978,3.13978,8250000.0
2009-06-02 06:25:00,3.14598,3.14774,3.1438,3.14774,10000000.0
2009-06-02 06:26:00,3.14533,3.14785,3.14465,3.14604,6000000.0
2009-06-02 06:27:00,3.146,3.14899,3.14412,3.14489,5630000.0
2009-06-02 06:28:00,3.14304,3.14618,3.14301,3.14618,9000000.0
2009-06-02 06:29:00,3.14557,3.1472,3.14004,3.14438,10500000.0
2009-06-02 06:30:00,3.14643,3.1469,3.14216,3.14599,8250000.0
2009-06-02 06:31:00,3.14719,3.14893,3.14299,3.14299,9750000.0
2009-06-02 06:32:00,3.14431,3.14832,3.14431,3.14527,8750000.0
2009-06-02 06:33:00,3.14699,3.14933,3.14588,3.14706,7250000.0
2009-06-02 06:34:00,3.14492,3.14845,3.14412,3.14637,11500000.0
2009-06-02 06:35:00,3.14629,3.14688,3.14392,3.14527,7250000.0
2009-06-02 06:36:00,3.14737,3.14793,3.14645,3.14751,5500000.0
2009-06-02 06:37:00,3.14468,3.14733,3.14207,3.14733,10750000.0
2009-06-02 06:38:00,3.14355,3.14688,3.14355,3.14427,9000000.0
2009-06-02 06:39:00,3.1456,3.14795,3.14336,3.14638,6250000.0
2009-06-02 06:40:00,3.14587,3.14749,3.14506,3.14579,6000000.0
2009-06-02 06:41:00,3.14508,3.14718,3.14316,3.14664,9000000.0
2009-06-02 06:42:00,3.14552,3.14728,3.14242,3.14337,9630000.0
2009-06-02 06:43:00,3.14317,3.147,3.14151,3.14544,14130000.0
2009-06-02 06:44:00,3.14251,3.14751,3.14241,3.14587,7750000.0
2009-06-02 06:45:00,3.14366,3.14556,3.14134,3.14134,10500000.0
2009-06-02 06:46:00,3.14402,3.14563,3.14105,3.14105,10750000.0
2009-06-02 06:47:00,3.14682,3.14682,3.14415,3.14566,5750000.0
2009-06-02 06:48:00,3.14692,3.14711,3.14405,3.14487,7750000.0
2009-06-02 06:49:00,3.14323,3.14645,3.14193,3.14193,7000000.0
2009-06-02 06:50:00,3.14466,3.14642,3.14377,3.14505,9500000.0
2009-06-02 06:51:00,3.14528,3.14528,3.14207,3.14445,12250000.0
2009-06-02 06:52:00,3.14405,3.14466,3.14166,3.14363,8250000.0
2009-06-02 06:53:00,3.14182,3.14446,3.1409,3.14263,5750000.0
2009-06-02 06:54:00,3.14228,3.14255,3.13527,3.13527,6250000.0
2009-06-02 06:55:00,3.13554,3.13638,3.13554,3.13623,11000000.0
2009-06-02 06:56:00,3.13618,3.13645,3.13547,3.13547,8000000.0
2009-06-02 06:57:00,3.13301,3.13722,3.13301,3.13396,12000000.0
2009-06-02 06:58:00,3.13574,3.13675,3.1325,3.13623,8250000.0
2009-06-02 06:59:00,3.13635,3.13813,3.13491,3.13571,8750000.0
2009-06-02 07:00:00,3.13566,3.13617,3.13106,3.13553,11750000.0
2009-06-02 07:01:00,3.13751,3.13972,3.13666,3.13834,12630000.0
2009-06-02 07:02:00,3.1385,3.13971,3.13575,3.13915,12500000.0
2009-06-02 07:03:00,3.1367,3.14024,3.13591,3.13591,5750000.0
2009-06-02 07:04:00,3.14005,3.14287,3.13766,3.13861,14750000.0
2009-06-02 07:05:00,3.1378,3.14314,3.1378,3.14126,10000000.0
2009-06-02 07:06:00,3.14284,3.14628,3.14133,3.1443,11250000.0
2009-06-02 07:07:00,3.14439,3.14765,3.1407,3.14749,10380000.0
2009-06-02 07:08:00,3.14251,3.14339,3.13902,3.13953,9000000.0
2009-06-02 07:09:00,3.14317,3.14466,3.14135,3.14282,19000000.0
2009-06-02 07:10:00,3.14109,3.14585,3.14109,3.14347,7000000.0
2009-06-02 07:11:00,3.14413,3.14568,3.14199,3.14314,8750000.0
2009-06-02 07:12:00,3.14411,3.14411,3.13936,3.14279,11130000.0
2009-06-02 07:13:00,3.14479,3.14492,3.13498,3.1355,5500000.0
2009-06-02 07:14:00,3.13725,3.13963,3.13725,3.13762,8130000.0
2009-06-02 07:15:00,3.13845,3.14103,3.1354,3.13844,11130000.0
2009-06-02 07:16:00,3.13589,3.13797,3.13488,3.13733,6000000.0
2009-06-02 07:17:00,3.13579,3.13931,3.13579,3.13627,9000000.0
2009-06-02 07:18:00,3.13752,3.14027,3.13461,3.13575,17880000.0
2009-06-02 07:19:00,3.13731,3.14008,3.13487,3.13688,12250000.0
2009-06-02 07:20:00,3.13475,3.13887,3.13475,3.13751,9750000.0
2009-06-02 07:21:00,3.13906,3.14184,3.13871,3.13934,15250000.0
2009-06-02 07:22:00,3.1388,3.14184,3.13549,3.13799,11750000.0
2009-06-02 07:23:00,3.13844,3.13904,3.13664,3.13744,6250000.0
2009-06-02 07:24:00,3.13794,3.13851,3.13646,3.13832,5750000.0
2009-06-02 07:25:00,3.13926,3.14091,3.13707,3.13707,6250000.0
2009-06-02 07:26:00,3.13493,3.14118,3.13493,3.13776,9380000.0
2009-06-02 07:27:00,3.14109,3.14109,3.13807,3.13849,8000000.0
2009-06-02 07:28:00,3.1388,3.14176,3.13611,3.13957,7250000.0
2009-06-02 07:29:00,3.13717,3.13825,3.13486,3.13815,12500000.0
2009-06-02 07:30:00,3.13786,3.13833,3.13629,3.13788,11750000.0
2009-06-02 07:31:00,3.14006,3.14031,3.13841,3.13868,10250000.0
2009-06-02 07:32:00,3.13553,3.13768,3.13294,3.13722,6630000.0
2009-06-02 07:33:00,3.13575,3.14151,3.13575,3.1388,14750000.0
2009-06-02 07:34:00,3.13733,3.13745,3.13562,3.13726,12500000.0
2009-06-02 07:35:00,3.13578,3.14028,3.13577,3.13577,11880000.0
2009-06-02 07:36:00,3.13323,3.13735,3.13323,3.13528,7000000.0
2009-06-02 07:37:00,3.13657,3.13967,3.13657,3.13786,8250000.0
2009-06-02 07:38:00,3.13671,3.13754,3.13398,3.13703,9500000.0
2009-06-02 07:39:00,3.13665,3.13951,3.13605,3.13757,9500000.0
2009-06-02 07:40:00,3.13671,3.13784,3.13154,3.13656,7000000.0
2009-06-02 07:41:00,3.13864,3.14022,3.13504,3.13837,8250000.0
2009-06-02 07:42:00,3.13423,3.13996,3.13405,3.13652,8500000.0
2009-06-02 07:43:00,3.137,3.13748,3.1345,3.13571,8000000.0
2009-06-02 07:44:00,3.13892,3.14046,3.13725,3.13908,8630000.0
2009-06-02 07:45:00,3.13774,3.13916,3.13637,3.13641,13000000.0
2009-06-02 07:46:00,3.1393,3.13994,3.13445,3.13926,6750000.0
2009-06-02 07:47:00,3.13781,3.14092,3.13699,3.13905,6500000.0
2009-06-02 07:48:00,3.13584,3.13803,3.13436,3.13742,9250000.0
2009-06-02 07:49:00,3.13844,3.14076,3.13831,3.13831,10750000.0
2009-06-02 07:50:00,3.13973,3.1423,3.13607,3.13977,14750000.0
2009-06-02 07:51:00,3.13939,3.14138,3.13596,3.13862,9750000.0
2009-06-02 07:52:00,3.14048,3.14094,3.13901,3.14083,11000000.0
2009-06-02 07:53:00,3.14176,3.14294,3.13793,3.1397,10130000.0
2009-06-02 07:54:00,3.14244,3.14397,3.14069,3.14069,15750000.0
2009-06-02 07:55:00,3.1423,3.14398,3.14049,3.14049,5250000.0
2009-06-02 07:56:00,3.14343,3.14359,3.13973,3.14215,9250000.0
2009-06-02 07:57:00,3.14033,3.14534,3.13977,3.14431,12250000.0
2009-06-02 07:58:00,3.14256,3.14379,3.14029,3.14105,14500000.0
2009-06-02 07:59:00,3.14178,3.14383,3.14098,3.14186,18750000.0
2009-06-02 08:00:00,3.14155,3.14362,3.13961,3.13961,6000000.0
2009-06-02 08:01:00,3.14227,3.14646,3.14214,3.14406,10000000.0
2009-06-02 08:02:00,3.14311,3.14998,3.14311,3.14918,17250000.0
2009-06-02 08:03:00,3.14875,3.14875,3.14064,3.14637,10380000.0
2009-06-02 08:04:00,3.14587,3.14587,3.14208,3.14509,16630000.0
2009-06-02 08:05:00,3.14641,3.14641,3.14145,3.14301,7500000.0
2009-06-02 08:06:00,3.14423,3.15135,3.14423,3.15109,9000000.0
2009-06-02 08:07:00,3.15029,3.15245,3.14823,3.15006,7250000.0
2009-06-02 08:08:00,3.1511,3.15288,3.14909,3.15164,7250000.0
2009-06-02 08:09:00,3.15229,3.15505,3.14866,3.15055,11500000.0
2009-06-02 08:10:00,3.1474,3.15155,3.1471,3.1471,7750000.0
2009-06-02 08:11:00,3.14585,3.14934,3.14566,3.14762,6500000.0
2009-06-02 08:12:00,3.14852,3.15179,3.14795,3.14852,10000000.0
2009-06-02 08:13:00,3.15023,3.15211,3.14867,3.15055,7500000.0
2009-06-02 08:14:00,3.14966,3.15183,3.14601,3.15085,9880000.0
2009-06-02 08:15:00,3.15038,3.15194,3.14805,3.14982,12750000.0
2009-06-02 08:16:00,3.14779,3.15181,3.1423,3.1423,6250000.0
2009-06-02 08:17:00,3.14372,3.14706,3.14176,3.14176,7000000.0
2009-06-02 08:18:00,3.14078,3.14423,3.14068,3.14302,8250000.0
2009-06-02 08:19:00,3.14165,3.14492,3.14165,3.14332,8380000.0
2009-06-02 08:20:00,3.14436,3.14816,3.14401,3.14578,6250000.0
2009-06-02 08:21:00,3.14485,3.14933,3.14485,3.14933,6880000.0
2009-06-02 08:22:00,3.14716,3.15099,3.14594,3.14967,8250000.0
2009-06-02 08:23:00,3.15042,3.15109,3.14925,3.15034,8000000.0
2009-06-02 08:24:00,3.15265,3.1544,3.15048,3.15048,8250000.0
2009-06-02 08:25:00,3.15388,3.1567,3.15266,3.15587,12500000.0
2009-06-02 08:26:00,3.15277,3.15533,3.14982,3.15381,13000000.0
2009-06-02 08:27:00,3.15112,3.15221,3.14985,3.1507,8500000.0
2009-06-02 08:28:00,3.1507,3.15327,3.14849,3.15007,13000000.0
2009-06-02 08:29:00,3.15122,3.15135,3.14744,3.1495,5630000.0
2009-06-02 08:30:00,3.15143,3.15144,3.14745,3.14964,16010000.0
2009-06-02 08:31:00,3.14824,3.15069,3.14477,3.14704,8880000.0
2009-06-02 08:32:00,3.14981,3.15133,3.14595,3.14595,5750000.0
2009-06-02 08:33:00,3.15164,3.15294,3.14972,3.14972,7750000.0
2009-06-02 08:34:00,3.15174,3.15282,3.14515,3.14722,10500000.0
2009-06-02 08:35:00,3.14853,3.14935,3.14709,3.14889,7000000.0
2009-06-02 08:36:00,3.14929,3.15191,3.14763,3.15027,10630000.0
2009-06-02 08:37:00,3.15291,3.15366,3.15042,3.1528,8250000.0
2009-06-02 08:38:00,3.15393,3.15481,3.14721,3.15038,10750000.0
2009-06-02 08:39:00,3.1473,3.15094,3.14445,3.14878,11250000.0
2009-06-02 08:40:00,3.14248,3.14938,3.14248,3.14938,7750000.0
2009-06-02 08:41:00,3.14583,3.15417,3.14583,3.14887,11500000.0
2009-06-02 08:42:00,3.15237,3.15609,3.15175,3.15175,12000000.0
2009-06-02 08:43:00,3.15227,3.15566,3.1505,3.15469,19260000.0
2009-06-02 08:44:00,3.15291,3.15602,3.14851,3.14851,12500000.0
2009-06-02 08:45:00,3.15106,3.15322,3.15004,3.15028,11250000.0
2009-06-02 08:46:00,3.15237,3.15457,3.15122,3.15288,5750000.0
2009-06-02 08:47:00,3.15327,3.15409,3.15113,3.15331,10000000.0
2009-06-02 08:48:00,3.15283,3.15575,3.15118,3.15575,12130000.0
2009-06-02 08:49:00,3.154,3.15492,3.15109,3.15413,5250000.0
2009-06-02 08:50:00,3.15241,3.15574,3.15159,3.15574,6250000.0
2009-06-02 08:51:00,3.1544,3.1544,3.14821,3.14821,10750000.0
2009-06-02 08:52:00,3.1465,3.15256,3.1465,3.15055,9750000.0
2009-06-02 08:53:00,3.15002,3.15427,3.14873,3.14873,12000000.0
2009-06-02 08:54:00,3.15435,3.15458,3.15126,3.15354,7250000.0
2009-06-02 08:55:00,3.15411,3.15674,3.15411,3.15674,5750000.0
2009-06-02 08:56:00,3.1551,3.15754,3.1538,3.1554,7500000.0
2009-06-02 08:57:00,3.1523,3.15767,3.1503,3.15632,18260000.0
2009-06-02 08:58:00,3.15786,3.1581,3.15526,3.15716,8000000.0
2009-06-02 08:59:00,3.15762,3.15878,3.15422,3.15878,12500000.0
2009-06-02 09:00:00,3.15698,3.15812,3.15287,3.1545,6750000.0
2009-06-02 09:01:00,3.15647,3.1592,3.15341,3.15677,13250000.0
2009-06-02 09:02:00,3.15652,3.15735,3.15164,3.15735,12500000.0
2009-06-02 09:03:00,3.15617,3.15832,3.15272,3.15832,13500000.0
2009-06-02 09:04:00,3.15675,3.15754,3.15301,3.15442,6000000.0
2009-06-02 09:05:00,3.15764,3.15903,3.15437,3.15903,12500000.0
2009-06-02 09:06:00,3.15712,3.15815,3.15473,3.15473,12000000.0
2009-06-02 09:07:00,3.15662,3.15662,3.15162,3.1562,5750000.0
2009-06-02 09:08:00,3.15012,3.15411,3.14888,3.15113,8250000.0
2009-06-02 09:09:00,3.15044,3.15352,3.14814,3.15003,9380000.0
2009-06-02 09:10:00,3.1502,3.15243,3.14986,3.15063,6000000.0
2009-06-02 09:11:00,3.15079,3.15317,3.15058,3.15204,8500000.0
2009-06-02 09:12:00,3.15295,3.15425,3.14959,3.15305,7000000.0
2009-06-02 09:13:00,3.15246,3.15521,3.14936,3.15327,12000000.0
2009-06-02 09:14:00,3.15368,3.15406,3.1492,3.153,7750000.0
2009-06-02 09:15:00,3.15468,3.15593,3.15197,3.15376,20000000.0
2009-06-02 09:16:00,3.15302,3.15714,3.15032,3.15714,18500000.0
2009-06-02 09:17:00,3.15532,3.15648,3.15347,3.15467,7750000.0
2009-06-02 09:18:00,3.15538,3.1595,3.15538,3.15884,7880000.0
2009-06-02 09:19:00,3.15766,3.15931,3.15399,3.15897,8500000.0
2009-06-02 09:20:00,3.15736,3.15906,3.1547,3.15693,11500000.0
2009-06-02 09:21:00,3.16037,3.16116,3.156,3.15743,11250000.0
2009-06-02 09:22:00,3.15707,3.15984,3.15483,3.15966,9750000.0
2009-06-02 09:23:00,3.16033,3.16486,3.15948,3.16486,9630000.0
2009-06-02 09:24:00,3.16369,3.16369,3.15777,3.15777,5750000.0
2009-06-02 09:25:00,3.16054,3.1667,3.15846,3.16291,12250000.0
2009-06-02 09:26:00,3.1645,3.16517,3.1626,3.16286,6250000.0
2009-06-02 09:27:00,3.16362,3.16671,3.16205,3.16512,11500000.0
2009-06-02 09:28:00,3.16423,3.16489,3.16295,3.16489,14750000.0
2009-06-02 09:29:00,3.16061,3.16546,3.15759,3.16546,16250000.0
2009-06-02 09:30:00,3.16471,3.16761,3.16414,3.16575,7750000.0
2009-06-02 09:31:00,3.16436,3.16727,3.16247,3.16727,8880000.0
2009-06-02 09:32:00,3.16515,3.16983,3.16136,3.16851,8880000.0
2009-06-02 09:33:00,3.1743,3.1743,3.1691,3.17124,5630000.0
2009-06-02 09:34:00,3.16935,3.17259,3.16705,3.16712,6750000.0
2009-06-02 09:35:00,3.16721,3.17232,3.16276,3.17232,11500000.0
2009-06-02 09:36:00,3.17111,3.17171,3.16566,3.1689,10500000.0
2009-06-02 09:37:00,3.16819,3.17067,3.16425,3.16506,8380000.0
2009-06-02 09:38:00,3.16356,3.16684,3.16249,3.16512,6000000.0
2009-06-02 09:39:00,3.16404,3.16635,3.15982,3.15982,16250000.0
2009-06-02 09:40:00,3.16245,3.16472,3.16068,3.1627,5500000.0
2009-06-02 09:41:00,3.16021,3.16437,3.15973,3.16236,11250000.0
2009-06-02 09:42:00,3.16369,3.16627,3.16096,3.16627,16250000.0
2009-06-02 09:43:00,3.16468,3.16617,3.16248,3.16366,8500000.0
2009-06-02 09:44:00,3.16412,3.16501,3.16184,3.16388,8500000.0
2009-06-02 09:45:00,3.16527,3.16549,3.16182,3.16513,10250000.0
2009-06-02 09:46:00,3.16259,3.16581,3.16257,3.16581,5750000.0
2009-06-02 09:47:00,3.16516,3.16639,3.16032,3.16081,7500000.0
2009-06-02 09:48:00,3.16364,3.16541,3.16169,3.16206,7250000.0
2009-06-02 09:49:00,3.16489,3.1657,3.16331,3.16331,7500000.0
2009-06-02 09:50:00,3.16308,3.16325,3.15965,3.16096,7630000.0
2009-06-02 09:51:00,3.16117,3.16387,3.15955,3.16129,7250000.0
2009-06-02 09:52:00,3.16164,3.16357,3.15921,3.16357,13250000.0
2009-06-02 09:53:00,3.16235,3.16235,3.15779,3.16067,11500000.0
2009-06-02 09:54:00,3.15716,3.16274,3.15606,3.1609,9380000.0
2009-06-02 09:55:00,3.16096,3.16096,3.1565,3.15905,7750000.0
2009-06-02 09:56:00,3.16029,3.16096,3.15532,3.15532,5250000.0
2009-06-02 09:57:00,3.16162,3.16305,3.15741,3.15956,15000000.0
2009-06-02 09:58:00,3.15574,3.16191,3.15574,3.1603,10000000.0
2009-06-02 09:59:00,3.15774,3.16312,3.15774,3.16103,11500000.0
2009-06-02 10:00:00,3.15986,3.15986,3.15464,3.15876,9250000.0
2009-06-02 10:01:00,3.1539,3.15712,3.15159,3.15517,12250000.0
2009-06-02 10:02:00,3.15261,3.15724,3.15163,3.15346,7750000.0
2009-06-02 10:03:00,3.15535,3.15833,3.15277,3.15603,11750000.0
2009-06-02 10:04:00,3.15229,3.15704,3.15229,3.15568,8000000.0
2009-06-02 10:05:00,3.15876,3.15876,3.15395,3.15501,11880000.0
2009-06-02 10:06:00,3.1542,3.15836,3.15383,3.15791,9250000.0
2009-06-02 10:07:00,3.15626,3.15866,3.15626,3.15802,7750000.0
2009-06-02 10:08:00,3.15544,3.15715,3.15506,3.15605,13750000.0
2009-06-02 10:09:00,3.15368,3.15826,3.15368,3.15704,7000000.0
2009-06-02 10:10:00,3.15647,3.15958,3.15524,3.15608,10380000.0
2009-06-02 10:11:00,3.15349,3.15858,3.15349,3.15771,8250000.0
2009-06-02 10:12:00,3.15758,3.15957,3.15502,3.15957,6250000.0
2009-06-02 10:13:00,3.15657,3.16031,3.15637,3.16031,13000000.0
2009-06-02 10:14:00,3.15923,3.15953,3.15557,3.15927,5630000.0
2009-06-02 10:15:00,3.15817,3.15991,3.15619,3.15991,6250000.0
2009-06-02 10:16:00,3.15981,3.15981,3.15679,3.15759,5880000.0
2009-06-02 10:17:00,3.15998,3.16074,3.15589,3.15718,11500000.0
2009-06-02 10:18:00,3.16004,3.16108,3.15791,3.16108,9750000.0
2009-06-02 10:19:00,3.16102,3.16331,3.15997,3.16331,9750000.0
2009-06-02 10:20:00,3.15998,3.16291,3.15942,3.15942,11380000.0
2009-06-02 10:21:00,3.16008,3.16276,3.15934,3.16164,11130000.0
2009-06-02 10:22:00,3.15967,3.16363,3.15967,3.16363,8000000.0
2009-06-02 10:23:00,3.16446,3.16492,3.16089,3.16439,7500000.0
2009-06-02 10:24:00,3.16034,3.16574,3.16034,3.1625,8500000.0
2009-06-02 10:25:00,3.1631,3.16591,3.1631,3.16572,10750000.0
2009-06-02 10:26:00,3.16395,3.16583,3.16173,3.16565,8250000.0
2009-06-02 10:27:00,3.15969,3.16507,3.15969,3.16129,9750000.0
2009-06-02 10:28:00,3.16638,3.16638,3.15889,3.15889,8000000.0
2009-06-02 10:29:00,3.1601,3.16264,3.15935,3.15945,7500000.0
2009-06-02 10:30:00,3.16011,3.16011,3.15745,3.1575,7000000.0
2009-06-02 10:31:00,3.15911,3.15925,3.15786,3.15894,7250000.0
2009-06-02 10:32:00,3.16035,3.16038,3.15545,3.15663,9500000.0
2009-06-02 10:33:00,3.16047,3.16106,3.15816,3.15816,6500000.0
2009-06-02 10:34:00,3.16123,3.1635,3.1599,3.16196,12000000.0
2009-06-02 10:35:00,3.1621,3.16284,3.1594,3.16284,8000000.0
2009-06-02 10:36:00,3.16211,3.16336,3.15843,3.16143,14500000.0
2009-06-02 10:37:00,3.16181,3.16448,3.16099,3.16446,7500000.0
2009-06-02 10:38:00,3.16365,3.16507,3.16092,3.16292,11000000.0
2009-06-02 10:39:00,3.16246,3.16575,3.16246,3.16524,10250000.0
2009-06-02 10:40:00,3.16514,3.1675,3.1633,3.16673,10250000.0
2009-06-02 10:41:00,3.16748,3.16764,3.16462,3.16484,7500000.0
2009-06-02 10:42:00,3.16607,3.16647,3.16442,3.16467,7130000.0
2009-06-02 10:43:00,3.16799,3.16987,3.16601,3.16987,7000000.0
2009-06-02 10:44:00,3.16634,3.17108,3.16606,3.16733,19000000.0
2009-06-02 10:45:00,3.16472,3.1686,3.16183,3.1686,6500000.0
2009-06-02 10:46:00,3.1689,3.16945,3.16646,3.16781,9000000.0
2009-06-02 10:47:00,3.16737,3.16829,3.16632,3.16795,7500000.0
2009-06-02 10:48:00,3.16441,3.1692,3.16441,3.1692,10000000.0
2009-06-02 10:49:00,3.16796,3.16914,3.16389,3.16693,8380000.0
2009-06-02 10:50:00,3.16818,3.16948,3.16724,3.16948,6250000.0
2009-06-02 10:51:00,3.16809,3.17354,3.16796,3.17075,10250000.0
2009-06-02 10:52:00,3.17446,3.17497,3.16889,3.16919,11880000.0
2009-06-02 10:53:00,3.1757,3.1757,3.17207,3.17207,8250000.0
2009-06-02 10:54:00,3.17168,3.17444,3.17056,3.17259,8750000.0
2009-06-02 10:55:00,3.17588,3.17588,3.17146,3.17409,6630000.0
2009-06-02 10:56:00,3.17044,3.17486,3.17026,3.17263,9000000.0
2009-06-02 10:57:00,3.16685,3.17187,3.16685,3.16916,14000000.0
2009-06-02 10:58:00,3.16949,3.17351,3.16733,3.17149,9750000.0
2009-06-02 10:59:00,3.17182,3.17239,3.16647,3.16987,7000000.0
2009-06-02 11:00:00,3.17238,3.17352,3.16762,3.17149,10250000.0
2009-06-02 11:01:00,3.17457,3.17457,3.16872,3.1716,8500000.0
2009-06-02 11:02:00,3.17182,3.17318,3.17125,3.17167,10500000.0
2009-06-02 11:03:00,3.17096,3.17319,3.16973,3.1709,9000000.0
2009-06-02 11:04:00,3.16883,3.1752,3.16883,3.1752,6500000.0
2009-06-02 11:05:00,3.17188,3.17428,3.1689,3.17195,8880000.0
2009-06-02 11:06:00,3.17348,3.17452,3.17091,3.17263,10750000.0
2009-06-02 11:07:00,3.17287,3.17311,3.16907,3.17138,7750000.0
2009-06-02 11:08:00,3.17361,3.17361,3.16811,3.17089,6380000.0
2009-06-02 11:09:00,3.17061,3.17247,3.1665,3.1693,7250000.0
2009-06-02 11:10:00,3.17101,3.17101,3.16554,3.16829,8250000.0
2009-06-02 11:11:00,3.17026,3.17026,3.16507,3.16816,6250000.0
2009-06-02 11:12:00,3.16973,3.16973,3.1652,3.16821,9500000.0
2009-06-02 11:13:00,3.16584,3.17005,3.16502,3.16502,11500000.0
2009-06-02 11:14:00,3.16797,3.16979,3.16641,3.16959,7500000.0
2009-06-02 11:15:00,3.16771,3.16787,3.16287,3.16287,7250000.0
2009-06-02 11:16:00,3.16717,3.16785,3.16548,3.1655,5880000.0
2009-06-02 11:17:00,3.16806,3.16856,3.16257,3.16257,7750000.0
2009-06-02 11:18:00,3.16802,3.16905,3.16219,3.16601,8500000.0
2009-06-02 11:19:00,3.16692,3.16816,3.1629,3.16584,8250000.0
2009-06-02 11:20:00,3.16972,3.17024,3.16386,3.16922,7880000.0
2009-06-02 11:21:00,3.16623,3.1685,3.16438,3.16799,8250000.0
2009-06-02 11:22:00,3.16773,3.16864,3.16514,3.16514,6750000.0
2009-06-02 11:23:00,3.16733,3.16914,3.1628,3.16598,12000000.0
2009-06-02 11:24:00,3.16686,3.17057,3.16593,3.17054,10500000.0
2009-06-02 11:25:00,3.16897,3.16996,3.1673,3.16814,11500000.0
2009-06-02 11:26:00,3.16999,3.17106,3.16678,3.1689,11500000.0
2009-06-02 11:27:00,3.16809,3.17138,3.16809,3.17136,7000000.0
2009-06-02 11:28:00,3.17117,3.17117,3.16818,3.16911,9750000.0
2009-06-02 11:29:00,3.17191,3.17191,3.16595,3.16906,5250000.0
2009-06-02 11:30:00,3.17324,3.17353,3.16914,3.17183,8500000.0
2009-06-02 11:31:00,3.17444,3.17518,3.17116,3.17445,11000000.0
2009-06-02 11:32:00,3.17522,3.17522,3.17049,3.17452,13880000.0
2009-06-02 11:33:00,3.17563,3.17563,3.1704,3.17215,10250000.0
2009-06-02 11:34:00,3.17443,3.17564,3.17338,3.17541,7750000.0
2009-06-02 11:35:00,3.17483,3.17671,3.17168,3.1743,15000000.0
2009-06-02 11:36:00,3.17624,3.17624,3.17192,3.17436,8000000.0
2009-06-02 11:37:00,3.17179,3.17555,3.17018,3.17555,7000000.0
2009-06-02 11:38:00,3.16877,3.17377,3.16877,3.17297,5500000.0
2009-06-02 11:39:00,3.17289,3.17456,3.16786,3.1734,12880000.0
2009-06-02 11:40:00,3.17043,3.17421,3.17043,3.17152,12500000.0
2009-06-02 11:41:00,3.17367,3.17404,3.16849,3.17287,8500000.0
2009-06-02 11:42:00,3.17347,3.17397,3.17077,3.17149,6250000.0
2009-06-02 11:43:00,3.17318,3.17417,3.16848,3.17176,10000000.0
2009-06-02 11:44:00,3.17231,3.17489,3.1699,3.17044,7250000.0
2009-06-02 11:45:00,3.17465,3.17465,3.17064,3.17414,7500000.0
2009-06-02 11:46:00,3.17171,3.17605,3.17027,3.17605,6750000.0
2009-06-02 11:47:00,3.17172,3.17656,3.17135,3.17451,11000000.0
2009-06-02 11:48:00,3.17435,3.17714,3.1723,3.17714,10000000.0
2009-06-02 11:49:00,3.17738,3.17766,3.17135,3.17268,12000000.0
2009-06-02 11:50:00,3.17643,3.17668,3.17447,3.17447,7000000.0
2009-06-02 11:51:00,3.17574,3.17574,3.172,3.17296,5750000.0
2009-06-02 11:52:00,3.16992,3.17328,3.16689,3.169,9750000.0
2009-06-02 11:53:00,3.16587,3.16766,3.16392,3.16579,5880000.0
2009-06-02 11:54:00,3.16501,3.16549,3.15881,3.16477,7750000.0
2009-06-02 11:55:00,3.16228,3.1639,3.15729,3.15729,8750000.0
2009-06-02 11:56:00,3.16042,3.1623,3.15949,3.16102,6250000.0
2009-06-02 11:57:00,3.15634,3.16281,3.15634,3.16281,9250000.0
2009-06-02 11:58:00,3.16019,3.16455,3.16019,3.16224,12500000.0
2009-06-02 11:59:00,3.16503,3.16503,3.15954,3.16198,10500000.0
2009-06-02 12:00:00,3.16492,3.16588,3.16061,3.16289,8500000.0
2009-06-02 12:01:00,3.16153,3.16447,3.16077,3.16368,9000000.0
2009-06-02 12:02:00,3.15965,3.16398,3.15818,3.16398,8880000.0
2009-06-02 12:03:00,3.16152,3.16322,3.16068,3.16156,8000000.0
2009-06-02 12:04:00,3.16408,3.16454,3.1601,3.16454,8500000.0
2009-06-02 12:05:00,3.16361,3.16417,3.15757,3.16138,7500000.0
2009-06-02 12:06:00,3.16386,3.16407,3.16077,3.16366,14000000.0
2009-06-02 12:07:00,3.16122,3.16237,3.15748,3.15748,9000000.0
2009-06-02 12:08:00,3.16251,3.16344,3.15745,3.16028,7000000.0
2009-06-02 12:09:00,3.16258,3.16299,3.15788,3.16115,11130000.0
2009-06-02 12:10:00,3.1616,3.1616,3.15286,3.15979,9000000.0
2009-06-02 12:11:00,3.16046,3.16092,3.15745,3.16011,9250000.0
2009-06-02 12:12:00,3.15573,3.15776,3.15247,3.15413,8750000.0
2009-06-02 12:13:00,3.1517,3.16152,3.15019,3.15248,12000000.0
2009-06-02 12:14:00,3.15252,3.15439,3.14834,3.15439,13500000.0
2009-06-02 12:15:00,3.14858,3.15475,3.14858,3.15475,8500000.0
2009-06-02 12:16:00,3.15476,3.1554,3.15036,3.15402,5500000.0
2009-06-02 12:17:00,3.1523,3.1552,3.15166,3.15471,5750000.0
2009-06-02 12:18:00,3.15142,3.15419,3.15051,3.15051,6000000.0
2009-06-02 12:19:00,3.15248,3.15435,3.14781,3.15318,11250000.0
2009-06-02 12:20:00,3.15289,3.1553,3.15172,3.15438,8880000.0
2009-06-02 12:21:00,3.15076,3.15432,3.14708,3.1484,16010000.0
2009-06-02 12:22:00,3.1542,3.15597,3.15261,3.15584,9250000.0
2009-06-02 12:23:00,3.15249,3.15471,3.15072,3.15464,11880000.0
2009-06-02 12:24:00,3.15172,3.1546,3.14832,3.1546,15630000.0
2009-06-02 12:25:00,3.15444,3.15525,3.15089,3.15525,5500000.0
2009-06-02 12:26:00,3.15548,3.15645,3.15015,3.15547,16500000.0
2009-06-02 12:27:00,3.15621,3.15621,3.14983,3.15353,11880000.0
2009-06-02 12:28:00,3.15366,3.15366,3.14947,3.14947,8130000.0
2009-06-02 12:29:00,3.15059,3.1528,3.14896,3.14896,6880000.0
2009-06-02 12:30:00,3.15205,3.15334,3.14897,3.1505,5750000.0
2009-06-02 12:31:00,3.14964,3.15362,3.14952,3.15361,5250000.0
2009-06-02 12:32:00,3.1553,3.15556,3.15194,3.15194,7500000.0
2009-06-02 12:33:00,3.15489,3.15489,3.15123,3.15214,16250000.0
2009-06-02 12:34:00,3.15436,3.15544,3.15062,3.15372,8250000.0
2009-06-02 12:35:00,3.15023,3.15216,3.14734,3.15159,10750000.0
2009-06-02 12:36:00,3.15348,3.15348,3.14802,3.14911,5880000.0
2009-06-02 12:37:00,3.1473,3.15101,3.14187,3.14658,16250000.0
2009-06-02 12:38:00,3.14878,3.14984,3.14252,3.14827,10500000.0
2009-06-02 12:39:00,3.14538,3.14695,3.14252,3.14503,6250000.0
2009-06-02 12:40:00,3.14375,3.14618,3.14206,3.14311,8510000.0
2009-06-02 12:41:00,3.14031,3.14433,3.14031,3.14378,5500000.0
2009-06-02 12:42:00,3.14199,3.1453,3.13975,3.1453,15250000.0
2009-06-02 12:43:00,3.143,3.14517,3.143,3.14362,9500000.0
2009-06-02 12:44:00,3.14037,3.14501,3.14037,3.14163,13750000.0
2009-06-02 12:45:00,3.14234,3.14574,3.14234,3.14476,8000000.0
2009-06-02 12:46:00,3.14486,3.14569,3.13985,3.14123,11750000.0
2009-06-02 12:47:00,3.14271,3.14359,3.14047,3.14183,7750000.0
2009-06-02 12:48:00,3.14341,3.14355,3.14036,3.1428,9750000.0
2009-06-02 12:49:00,3.14098,3.14177,3.13704,3.14177,11130000.0
2009-06-02 12:50:00,3.1374,3.14328,3.13566,3.13858,10000000.0
2009-06-02 12:51:00,3.13822,3.13851,3.13433,3.13836,7500000.0
2009-06-02 12:52:00,3.13587,3.13885,3.13291,3.13291,5250000.0
2009-06-02 12:53:00,3.13712,3.14058,3.13712,3.14058,6000000.0
2009-06-02 12:54:00,3.13895,3.1393,3.13577,3.13577,9750000.0
2009-06-02 12:55:00,3.1345,3.1392,3.13307,3.13789,13500000.0
2009-06-02 12:56:00,3.13671,3.13904,3.13199,3.13313,9750000.0
2009-06-02 12:57:00,3.1384,3.1399,3.13406,3.1399,10000000.0
2009-06-02 12:58:00,3.13886,3.13987,3.13275,3.13967,12750000.0
2009-06-02 12:59:00,3.1376,3.14098,3.13733,3.14055,12750000.0
2009-06-02 13:00:00,3.13855,3.14262,3.13855,3.14262,11250000.0
2009-06-02 13:01:00,3.14014,3.14187,3.13869,3.13944,7500000.0
2009-06-02 13:02:00,3.14228,3.14228,3.13903,3.13981,9250000.0
2009-06-02 13:03:00,3.13917,3.1413,3.13691,3.13891,9630000.0
2009-06-02 13:04:00,3.14128,3.14128,3.13756,3.13896,12500000.0
2009-06-02 13:05:00,3.13716,3.14141,3.13704,3.14094,11500000.0
2009-06-02 13:06:00,3.13525,3.1407,3.13525,3.14043,8130000.0
2009-06-02 13:07:00,3.13874,3.14141,3.13591,3.13591,16250000.0
2009-06-02 13:08:00,3.13892,3.14146,3.13892,3.13922,11880000.0
2009-06-02 13:09:00,3.14219,3.14219,3.13641,3.13878,9500000.0
2009-06-02 13:10:00,3.14164,3.14242,3.13894,3.14106,6250000.0
2009-06-02 13:11:00,3.13942,3.14439,3.13826,3.14339,9380000.0
2009-06-02 13:12:00,3.14324,3.14735,3.14324,3.14696,7500000.0
2009-06-02 13:13:00,3.14645,3.14791,3.14323,3.14377,12750000.0
2009-06-02 13:14:00,3.14358,3.14621,3.14358,3.14621,11500000.0
2009-06-02 13:15:00,3.14417,3.14815,3.14409,3.1447,6000000.0
2009-06-02 13:16:00,3.14739,3.14821,3.14412,3.14655,9250000.0
2009-06-02 13:17:00,3.14279,3.14775,3.14279,3.14775,7000000.0
2009-06-02 13:18:00,3.14512,3.14728,3.1446,3.14728,6250000.0
2009-06-02 13:19:00,3.145,3.14692,3.14331,3.14692,8130000.0
2009-06-02 13:20:00,3.14551,3.14892,3.14509,3.14892,5880000.0
2009-06-02 13:21:00,3.15016,3.15016,3.14456,3.14711,8250000.0
2009-06-02 13:22:00,3.14865,3.14945,3.14577,3.14945,6250000.0
2009-06-02 13:23:00,3.14703,3.14995,3.14493,3.14946,12130000.0
2009-06-02 13:24:00,3.14971,3.14971,3.14384,3.147,11000000.0
2009-06-02 13:25:00,3.14633,3.14761,3.14281,3.14644,9630000.0
2009-06-02 13:26:00,3.14769,3.14769,3.14405,3.14405,10630000.0
2009-06-02 13:27:00,3.14657,3.14685,3.14445,3.14633,11750000.0
2009-06-02 13:28:00,3.14612,3.14654,3.14177,3.14179,12250000.0
2009-06-02 13:29:00,3.14232,3.14578,3.14086,3.14534,9750000.0
2009-06-02 13:30:00,3.14268,3.14514,3.14028,3.14514,7750000.0
2009-06-02 13:31:00,3.13949,3.14514,3.13949,3.14403,10250000.0
2009-06-02 13:32:00,3.14346,3.14413,3.14009,3.14252,7250000.0
2009-06-02 13:33:00,3.14303,3.14317,3.13802,3.14006,8750000.0
2009-06-02 13:34:00,3.14102,3.14184,3.13799,3.14112,7500000.0
2009-06-02 13:35:00,3.14124,3.14124,3.13281,3.13881,9500000.0
2009-06-02 13:36:00,3.13708,3.13786,3.1297,3.13495,13750000.0
2009-06-02 13:37:00,3.13503,3.1365,3.12681,3.12681,8750000.0
2009-06-02 13:38:00,3.12994,3.13022,3.12437,3.12807,10750000.0
2009-06-02 13:39:00,3.13131,3.13392,3.12652,3.12672,7000000.0
2009-06-02 13:40:00,3.12925,3.13331,3.12763,3.12763,7750000.0
2009-06-02 13:41:00,3.13332,3.13332,3.12754,3.13064,8750000.0
2009-06-02 13:42:00,3.13002,3.13012,3.12888,3.12888,7500000.0
2009-06-02 13:43:00,3.12962,3.13131,3.12894,3.13131,9500000.0
2009-06-02 13:44:00,3.12931,3.13144,3.12931,3.13067,8880000.0
2009-06-02 13:45:00,3.12668,3.13271,3.12668,3.12965,8500000.0
2009-06-02 13:46:00,3.13188,3.133,3.12944,3.13234,6000000.0
2009-06-02 13:47:00,3.12934,3.13143,3.12934,3.13142,11750000.0
2009-06-02 13:48:00,3.13205,3.13239,3.12724,3.13169,11500000.0
2009-06-02 13:49:00,3.13137,3.13146,3.12665,3.13049,9750000.0
2009-06-02 13:50:00,3.12803,3.13924,3.12803,3.13028,7130000.0
2009-06-02 13:51:00,3.13094,3.13094,3.12745,3.13063,8250000.0
2009-06-02 13:52:00,3.12949,3.13373,3.12806,3.13258,11630000.0
2009-06-02 13:53:00,3.13324,3.1335,3.12892,3.12975,6750000.0
2009-06-02 13:54:00,3.13192,3.13279,3.12886,3.12983,5250000.0
2009-06-02 13:55:00,3.13361,3.13408,3.12971,3.13408,12000000.0
2009-06-02 13:56:00,3.13145,3.13363,3.12772,3.13039,10750000.0
2009-06-02 13:57:00,3.13336,3.13336,3.12762,3.12786,12000000.0
2009-06-02 13:58:00,3.12714,3.13193,3.12714,3.12815,10750000.0
2009-06-02 13:59:00,3.13226,3.13418,3.13145,3.13337,5250000.0
2009-06-02 14:00:00,3.12661,3.13568,3.12661,3.13551,7750000.0
2009-06-02 14:01:00,3.13283,3.139,3.13159,3.13532,10500000.0
2009-06-02 14:02:00,3.13747,3.13804,3.13562,3.13667,7000000.0
2009-06-02 14:03:00,3.13923,3.14061,3.13447,3.13846,7880000.0
2009-06-02 14:04:00,3.14405,3.1443,3.13918,3.14422,5750000.0
2009-06-02 14:05:00,3.14148,3.14344,3.13878,3.14344,9000000.0
2009-06-02 14:06:00,3.14301,3.14387,3.13784,3.14276,8630000.0
2009-06-02 14:07:00,3.14252,3.14538,3.14128,3.1437,10000000.0
2009-06-02 14:08:00,3.13871,3.14492,3.13871,3.14492,13500000.0
2009-06-02 14:09:00,3.14266,3.14389,3.1411,3.14128,5750000.0
2009-06-02 14:10:00,3.14423,3.14582,3.13941,3.1428,12000000.0
2009-06-02 14:11:00,3.14636,3.14723,3.1438,3.14492,5750000.0
2009-06-02 14:12:00,3.14664,3.14851,3.14257,3.146,10380000.0
2009-06-02 14:13:00,3.14772,3.15015,3.14652,3.15015,10000000.0
2009-06-02 14:14:00,3.14779,3.1485,3.14655,3.14774,8630000.0
2009-06-02 14:15:00,3.14536,3.14808,3.14303,3.14806,9250000.0
2009-06-02 14:16:00,3.14855,3.14855,3.14571,3.14789,10000000.0
2009-06-02 14:17:00,3.14513,3.14811,3.14432,3.1456,11750000.0
2009-06-02 14:18:00,3.14669,3.14774,3.14442,3.14752,6500000.0
2009-06-02 14:19:00,3.14778,3.14909,3.14132,3.14638,10750000.0
2009-06-02 14:20:00,3.14123,3.14793,3.14123,3.1458,12500000.0
2009-06-02 14:21:00,3.14793,3.1497,3.14436,3.14754,10750000.0
2009-06-02 14:22:00,3.14662,3.15018,3.14641,3.14696,5500000.0
2009-06-02 14:23:00,3.15048,3.15154,3.14777,3.15154,9250000.0
2009-06-02 14:24:00,3.15206,3.15246,3.14795,3.15156,14250000.0
2009-06-02 14:25:00,3.15214,3.15247,3.15017,3.1523,8250000.0
2009-06-02 14:26:00,3.15162,3.15162,3.14431,3.14905,11630000.0
2009-06-02 14:27:00,3.15128,3.15128,3.14831,3.14831,6000000.0
2009-06-02 14:28:00,3.14774,3.15166,3.14613,3.14843,6750000.0
2009-06-02 14:29:00,3.15144,3.15173,3.14851,3.14851,12750000.0
2009-06-02 14:30:00,3.15054,3.15316,3.1505,3.1505,8750000.0
2009-06-02 14:31:00,3.15056,3.15312,3.14957,3.14957,9750000.0
2009-06-02 14:32:00,3.15198,3.15272,3.14823,3.15243,10250000.0
2009-06-02 14:33:00,3.14998,3.15134,3.14893,3.14974,8500000.0
2009-06-02 14:34:00,3.14854,3.15074,3.14647,3.15074,16750000.0
2009-06-02 14:35:00,3.14884,3.15092,3.14612,3.15046,10750000.0
2009-06-02 14:36:00,3.14764,3.15154,3.14764,3.1507,12500000.0
2009-06-02 14:37:00,3.14892,3.15073,3.14664,3.14893,10000000.0
2009-06-02 14:38:00,3.14788,3.15028,3.14432,3.14807,12000000.0
2009-06-02 14:39:00,3.1483,3.15044,3.14567,3.14681,11500000.0
2009-06-02 14:40:00,3.1514,3.1514,3.1445,3.14996,8130000.0
2009-06-02 14:41:00,3.15095,3.15095,3.14741,3.14884,10130000.0
2009-06-02 14:42:00,3.15209,3.15248,3.14933,3.14933,17000000.0
2009-06-02 14:43:00,3.15335,3.15335,3.14824,3.15126,9250000.0
2009-06-02 14:44:00,3.15097,3.15347,3.14863,3.15113,6380000.0
2009-06-02 14:45:00,3.15177,3.15238,3.1472,3.14843,4880000.0
2009-06-02 14:46:00,3.15177,3.15213,3.14629,3.14828,7750000.0
2009-06-02 14:47:00,3.14985,3.15007,3.14702,3.14778,8130000.0
2009-06-02 14:48:00,3.15059,3.15059,3.14553,3.14891,10500000.0
2009-06-02 14:49:00,3.14972,3.14985,3.14655,3.14758,11750000.0
2009-06-02 14:50:00,3.14908,3.14922,3.14413,3.14413,7750000.0
2009-06-02 14:51:00,3.14934,3.14934,3.14774,3.14871,5750000.0
2009-06-02 14:52:00,3.14841,3.14948,3.14367,3.14465,14750000.0
2009-06-02 14:53:00,3.14439,3.14941,3.14439,3.14623,8880000.0
2009-06-02 14:54:00,3.14898,3.14898,3.14535,3.14535,8750000.0
2009-06-02 14:55:00,3.14971,3.14971,3.14495,3.14651,6750000.0
2009-06-02 14:56:00,3.14913,3.14913,3.14118,3.14118,12380000.0
2009-06-02 14:57:00,3.14912,3.14912,3.14244,3.14845,8750000.0
2009-06-02 14:58:00,3.14444,3.14842,3.14432,3.14502,8000000.0
2009-06-02 14:59:00,3.14794,3.14794,3.1439,3.14454,10000000.0
2009-06-02 15:00:00,3.14526,3.14526,3.14118,3.14408,12380000.0
2009-06-02 15:01:00,3.1436,3.14701,3.14201,3.14434,8750000.0
2009-06-02 15:02:00,3.14704,3.14704,3.14027,3.14141,8500000.0
2009-06-02 15:03:00,3.14506,3.14632,3.14107,3.14352,12750000.0
2009-06-02 15:04:00,3.1459,3.14612,3.1418,3.14389,10130000.0
2009-06-02 15:05:00,3.14359,3.14572,3.14127,3.14572,11250000.0
2009-06-02 15:06:00,3.1429,3.1465,3.1429,3.14485,9260000.0
2009-06-02 15:07:00,3.14198,3.14712,3.14141,3.14712,10880000.0
2009-06-02 15:08:00,3.14135,3.1477,3.14135,3.14549,7500000.0
2009-06-02 15:09:00,3.14806,3.1497,3.14553,3.14965,11000000.0
2009-06-02 15:10:00,3.15009,3.1525,3.14803,3.1516,9380000.0
2009-06-02 15:11:00,3.14814,3.15264,3.1463,3.15153,10500000.0
2009-06-02 15:12:00,3.15013,3.15013,3.14681,3.14938,7750000.0
2009-06-02 15:13:00,3.1476,3.14858,3.14537,3.14537,5750000.0
2009-06-02 15:14:00,3.14986,3.14986,3.14632,3.14771,9500000.0
2009-06-02 15:15:00,3.14501,3.15138,3.14472,3.15138,7000000.0
2009-06-02 15:16:00,3.15154,3.15185,3.14958,3.15078,13000000.0
2009-06-02 15:17:00,3.1491,3.15182,3.14909,3.14909,6630000.0
2009-06-02 15:18:00,3.15035,3.15143,3.1466,3.14967,10000000.0
2009-06-02 15:19:00,3.15137,3.15142,3.14497,3.14497,8000000.0
2009-06-02 15:20:00,3.15176,3.15176,3.14857,3.14877,9750000.0
2009-06-02 15:21:00,3.15032,3.15111,3.14724,3.15111,6250000.0
2009-06-02 15:22:00,3.14731,3.15055,3.14598,3.14862,9750000.0
2009-06-02 15:23:00,3.15153,3.1532,3.14593,3.15022,9250000.0
2009-06-02 15:24:00,3.1545,3.1545,3.14952,3.15002,10750000.0
2009-06-02 15:25:00,3.15408,3.15502,3.14865,3.15268,11130000.0
2009-06-02 15:26:00,3.15355,3.15453,3.14987,3.1523,6250000.0
2009-06-02 15:27:00,3.15287,3.1553,3.14961,3.15443,6250000.0
2009-06-02 15:28:00,3.15237,3.15303,3.15069,3.15199,8750000.0
2009-06-02 15:29:00,3.15141,3.15459,3.15141,3.15227,6000000.0
2009-06-02 15:30:00,3.14895,3.15314,3.14895,3.15283,11130000.0
2009-06-02 15:31:00,3.15301,3.15335,3.14889,3.14957,9250000.0
2009-06-02 15:32:00,3.15253,3.15336,3.1493,3.15171,10750000.0
2009-06-02 15:33:00,3.15191,3.1535,3.14862,3.15187,13880000.0
2009-06-02 15:34:00,3.15296,3.15487,3.15078,3.15358,6500000.0
2009-06-02 15:35:00,3.15447,3.15447,3.14963,3.15405,10750000.0
2009-06-02 15:36:00,3.15331,3.1536,3.14922,3.15194,8500000.0
2009-06-02 15:37:00,3.149,3.1516,3.14641,3.14783,8250000.0
2009-06-02 15:38:00,3.15042,3.15297,3.14527,3.15084,9000000.0
2009-06-02 15:39:00,3.14838,3.15088,3.14488,3.14621,8250000.0
2009-06-02 15:40:00,3.14824,3.14988,3.14525,3.14882,6250000.0
2009-06-02 15:41:00,3.14854,3.14908,3.14245,3.14462,11130000.0
2009-06-02 15:42:00,3.14657,3.14695,3.13781,3.14278,9250000.0
2009-06-02 15:43:00,3.14515,3.14582,3.13987,3.13987,11500000.0
2009-06-02 15:44:00,3.14692,3.14923,3.14297,3.14297,6000000.0
2009-06-02 15:45:00,3.14417,3.14511,3.14064,3.14511,9750000.0
2009-06-02 15:46:00,3.14252,3.14465,3.14042,3.14142,11000000.0
2009-06-02 15:47:00,3.1438,3.1447,3.14064,3.14127,7380000.0
2009-06-02 15:48:00,3.14123,3.14269,3.13681,3.14157,6500000.0
2009-06-02 15:49:00,3.14275,3.14275,3.13362,3.13369,14880000.0
2009-06-02 15:50:00,3.13576,3.13863,3.1326,3.13548,9000000.0
2009-06-02 15:51:00,3.1369,3.13827,3.1332,3.13448,7000000.0
2009-06-02 15:52:00,3.13752,3.13761,3.13358,3.1349,6750000.0
2009-06-02 15:53:00,3.13334,3.13703,3.13078,3.13489,10500000.0
2009-06-02 15:54:00,3.13621,3.13686,3.13228,3.13361,10250000.0
2009-06-02 15:55:00,3.1369,3.13783,3.1334,3.13783,6250000.0
2009-06-02 15:56:00,3.1341,3.13811,3.1341,3.13518,6010000.0
2009-06-02 15:57:00,3.13722,3.1378,3.13389,3.13511,8750000.0
2009-06-02 15:58:00,3.13787,3.13804,3.13225,3.1355,7250000.0
2009-06-02 15:59:00,3.13744,3.13754,3.13312,3.13685,11000000.0
2009-06-02 16:00:00,3.13647,3.13647,3.12974,3.13227,10000000.0
2009-06-02 16:01:00,3.12864,3.13409,3.12825,3.13173,6500000.0
2009-06-02 16:02:00,3.13209,3.13534,3.12881,3.13202,12130000.0
2009-06-02 16:03:00,3.13311,3.13407,3.1291,3.13162,8130000.0
2009-06-02 16:04:00,3.13166,3.13341,3.13094,3.13165,9000000.0
2009-06-02 16:05:00,3.13016,3.13428,3.13014,3.13419,9250000.0
2009-06-02 16:06:00,3.13196,3.13528,3.13004,3.13356,7250000.0
2009-06-02 16:07:00,3.13324,3.13578,3.13172,3.13409,12000000.0
2009-06-02 16:08:00,3.13129,3.13504,3.12993,3.13023,10750000.0
2009-06-02 16:09:00,3.13226,3.13602,3.13225,3.13602,8750000.0
2009-06-02 16:10:00,3.13463,3.13535,3.12918,3.13313,7500000.0
2009-06-02 16:11:00,3.13283,3.13826,3.13283,3.13826,5250000.0
2009-06-02 16:12:00,3.13878,3.13878,3.13644,3.13797,11250000.0
2009-06-02 16:13:00,3.13399,3.1376,3.13277,3.1376,11250000.0
2009-06-02 16:14:00,3.13738,3.13863,3.13532,3.13549,9250000.0
2009-06-02 16:15:00,3.13533,3.13754,3.13371,3.13371,8500000.0
2009-06-02 16:16:00,3.13683,3.13715,3.13216,3.13484,7750000.0
2009-06-02 16:17:00,3.13795,3.13855,3.13473,3.13615,12750000.0
2009-06-02 16:18:00,3.13677,3.1387,3.13073,3.13652,8500000.0
2009-06-02 16:19:00,3.14005,3.14005,3.13412,3.1345,7000000.0
2009-06-02 16:20:00,3.14025,3.14943,3.13638,3.14055,10880000.0
2009-06-02 16:21:00,3.13535,3.14049,3.13535,3.13849,6250000.0
2009-06-02 16:22:00,3.13839,3.14042,3.13627,3.14036,13000000.0
2009-06-02 16:23:00,3.14144,3.14144,3.13848,3.1392,6000000.0
2009-06-02 16:24:00,3.13908,3.14147,3.1375,3.1375,5500000.0
2009-06-02 16:25:00,3.13863,3.14109,3.13546,3.14002,8500000.0
2009-06-02 16:26:00,3.13931,3.14257,3.13931,3.14016,12500000.0
2009-06-02 16:27:00,3.14238,3.14238,3.13507,3.13801,13500000.0
2009-06-02 16:28:00,3.13523,3.13932,3.13506,3.13841,10750000.0
2009-06-02 16:29:00,3.13677,3.13687,3.134,3.13526,6750000.0
2009-06-02 16:30:00,3.1373,3.1373,3.13192,3.13198,7250000.0
2009-06-02 16:31:00,3.13484,3.13547,3.13167,3.13547,11000000.0
2009-06-02 16:32:00,3.13554,3.13678,3.1317,3.13678,7000000.0
2009-06-02 16:33:00,3.13773,3.13773,3.13354,3.13567,8750000.0
2009-06-02 16:34:00,3.13198,3.13428,3.12921,3.13286,14250000.0
2009-06-02 16:35:00,3.13473,3.13529,3.12823,3.13236,11500000.0
2009-06-02 16:36:00,3.13197,3.13229,3.12522,3.13229,14500000.0
2009-06-02 16:37:00,3.13194,3.13317,3.12908,3.13317,8130000.0
2009-06-02 16:38:00,3.13185,3.13469,3.12791,3.13469,10250000.0
2009-06-02 16:39:00,3.13445,3.13445,3.12704,3.13145,8750000.0
2009-06-02 16:40:00,3.13261,3.13528,3.12965,3.13528,9380000.0
2009-06-02 16:41:00,3.13338,3.13532,3.13076,3.13076,6500000.0
2009-06-02 16:42:00,3.13362,3.13397,3.1318,3.13386,6500000.0
2009-06-02 16:43:00,3.1341,3.13656,3.13274,3.13526,12250000.0
2009-06-02 16:44:00,3.13692,3.1372,3.13517,3.13595,10000000.0
2009-06-02 16:45:00,3.13418,3.13922,3.13373,3.13906,7500000.0
2009-06-02 16:46:00,3.13692,3.1392,3.13512,3.13811,6750000.0
2009-06-02 16:47:00,3.13685,3.14028,3.13685,3.13826,12130000.0
2009-06-02 16:48:00,3.1373,3.14287,3.1373,3.14233,5750000.0
2009-06-02 16:49:00,3.14218,3.14282,3.1393,3.14261,18630000.0
2009-06-02 16:50:00,3.1407,3.14078,3.13726,3.13881,6000000.0
2009-06-02 16:51:00,3.14088,3.14369,3.13738,3.14167,7500000.0
2009-06-02 16:52:00,3.139,3.14262,3.13791,3.14262,10500000.0
2009-06-02 16:53:00,3.14316,3.14376,3.13825,3.1401,13500000.0
2009-06-02 16:54:00,3.13971,3.14254,3.13739,3.14254,9750000.0
2009-06-02 16:55:00,3.14207,3.14237,3.13737,3.13825,8250000.0
2009-06-02 16:56:00,3.14239,3.14339,3.13856,3.14339,14380000.0
2009-06-02 16:57:00,3.13952,3.14185,3.13919,3.14162,11500000.0
2009-06-02 16:58:00,3.13585,3.14163,3.13582,3.14061,9750000.0
2009-06-02 16:59:00,3.13563,3.13872,3.13394,3.1368,7750000.0
2009-06-02 17:00:00,3.13487,3.13623,3.13393,3.13393,8250000.0
2009-06-02 17:01:00,3.13523,3.13523,3.13175,3.13411,8250000.0
2009-06-02 17:02:00,3.13349,3.1342,3.13038,3.13252,7500000.0
2009-06-02 17:03:00,3.13222,3.13519,3.13057,3.13381,10750000.0
2009-06-02 17:04:00,3.1336,3.1336,3.12888,3.12986,17750000.0
2009-06-02 17:05:00,3.13264,3.13286,3.12909,3.13254,8500000.0
2009-06-02 17:06:00,3.13245,3.13432,3.13147,3.13432,5500000.0
2009-06-02 17:07:00,3.1345,3.1345,3.13168,3.13426,15000000.0
2009-06-02 17:08:00,3.13561,3.13601,3.13234,3.13371,12500000.0
2009-06-02 17:09:00,3.13478,3.13687,3.13327,3.13502,10250000.0
2009-06-02 17:10:00,3.13589,3.13713,3.13083,3.13713,13250000.0
2009-06-02 17:11:00,3.13764,3.13772,3.1359,3.13747,9380000.0
2009-06-02 17:12:00,3.13465,3.13853,3.13329,3.13853,7250000.0
2009-06-02 17:13:00,3.13563,3.13813,3.13501,3.13813,9000000.0
2009-06-02 17:14:00,3.13579,3.13765,3.13211,3.13765,7000000.0
2009-06-02 17:15:00,3.13798,3.13893,3.13191,3.1365,8000000.0
2009-06-02 17:16:00,3.13571,3.14064,3.13571,3.14064,8750000.0
2009-06-02 17:17:00,3.14012,3.1411,3.13731,3.14041,11250000.0
2009-06-02 17:18:00,3.13501,3.14009,3.13501,3.13791,7500000.0
2009-06-02 17:19:00,3.13486,3.14076,3.13459,3.14076,9880000.0
2009-06-02 17:20:00,3.13675,3.14046,3.13675,3.14046,6000000.0
2009-06-02 17:21:00,3.14152,3.14189,3.13857,3.13975,5500000.0
2009-06-02 17:22:00,3.14204,3.14204,3.13514,3.13988,12000000.0
2009-06-02 17:23:00,3.13963,3.14082,3.13409,3.14076,11250000.0
2009-06-02 17:24:00,3.1377,3.14193,3.13742,3.14161,14500000.0
2009-06-02 17:25:00,3.13949,3.1427,3.1373,3.14121,7750000.0
2009-06-02 17:26:00,3.14159,3.14467,3.13744,3.14342,13250000.0
2009-06-02 17:27:00,3.14092,3.14113,3.13825,3.13944,9630000.0
2009-06-02 17:28:00,3.13786,3.14115,3.13547,3.14062,7000000.0
2009-06-02 17:29:00,3.13609,3.13979,3.13271,3.13805,10380000.0
2009-06-02 17:30:00,3.14093,3.14127,3.13858,3.14127,7630000.0
2009-06-02 17:31:00,3.13806,3.14135,3.1375,3.1375,9250000.0
2009-06-02 17:32:00,3.13935,3.14257,3.13565,3.1417,8500000.0
2009-06-02 17:33:00,3.14115,3.14215,3.13723,3.13875,8000000.0
2009-06-02 17:34:00,3.14119,3.14378,3.13847,3.14233,12250000.0
2009-06-02 17:35:00,3.14518,3.14645,3.14086,3.1436,7000000.0
2009-06-02 17:36:00,3.14639,3.14641,3.14394,3.14551,7000000.0
2009-06-02 17:37:00,3.14742,3.14779,3.14285,3.14418,6000000.0
2009-06-02 17:38:00,3.1462,3.14824,3.1438,3.14579,13750000.0
2009-06-02 17:39:00,3.14526,3.14819,3.14259,3.14819,9500000.0
2009-06-02 17:40:00,3.1477,3.1477,3.14172,3.14546,12000000.0
2009-06-02 17:41:00,3.14448,3.14633,3.14354,3.14415,6250000.0
2009-06-02 17:42:00,3.14309,3.14543,3.14185,3.14246,9000000.0
2009-06-02 17:43:00,3.14263,3.14521,3.14263,3.14521,5500000.0
2009-06-02 17:44:00,3.14656,3.14694,3.141,3.14234,12000000.0
2009-06-02 17:45:00,3.14555,3.14555,3.14033,3.14148,11250000.0
2009-06-02 17:46:00,3.13836,3.1435,3.13752,3.13932,11500000.0
2009-06-02 17:47:00,3.14407,3.14407,3.14006,3.14012,13880000.0
2009-06-02 17:48:00,3.13775,3.14307,3.13775,3.14082,8250000.0
2009-06-02 17:49:00,3.13864,3.1424,3.13801,3.13981,7500000.0
2009-06-02 17:50:00,3.14168,3.14467,3.13891,3.13891,10000000.0
2009-06-02 17:51:00,3.14181,3.14265,3.13728,3.14095,6500000.0
2009-06-02 17:52:00,3.13954,3.14098,3.1354,3.13624,12380000.0
2009-06-02 17:53:00,3.14339,3.14774,3.14163,3.1436,7500000.0
2009-06-02 17:54:00,3.14102,3.14545,3.1343,3.14273,12750000.0
2009-06-02 17:55:00,3.14072,3.14455,3.13995,3.14445,8250000.0
2009-06-02 17:56:00,3.14429,3.14451,3.1391,3.14328,11250000.0
2009-06-02 17:57:00,3.14484,3.14668,3.1411,3.14321,13500000.0
2009-06-02 17:58:00,3.1438,3.14763,3.1438,3.14739,10750000.0
2009-06-02 17:59:00,3.14452,3.1469,3.14131,3.14496,9750000.0
2009-06-02 18:00:00,3.14743,3.14785,3.14285,3.14407,13500000.0
2009-06-02 18:01:00,3.14591,3.14591,3.14075,3.14588,7250000.0
2009-06-02 18:02:00,3.14536,3.14615,3.14215,3.14523,17000000.0
2009-06-02 18:03:00,3.14246,3.14392,3.13803,3.13865,9250000.0
2009-06-02 18:04:00,3.14152,3.1433,3.13685,3.14008,16750000.0
2009-06-02 18:05:00,3.14204,3.14371,3.13895,3.13992,6750000.0
2009-06-02 18:06:00,3.14182,3.14198,3.13932,3.14139,7250000.0
2009-06-02 18:07:00,3.14029,3.14197,3.13891,3.13931,8500000.0
2009-06-02 18:08:00,3.13812,3.14109,3.13812,3.14041,8500000.0
2009-06-02 18:09:00,3.14174,3.14174,3.13587,3.13891,8500000.0
2009-06-02 18:10:00,3.13817,3.14122,3.13801,3.14122,8250000.0
2009-06-02 18:11:00,3.1392,3.14178,3.13828,3.13828,10000000.0
2009-06-02 18:12:00,3.14009,3.14009,3.13703,3.13832,10000000.0
2009-06-02 18:13:00,3.13977,3.14143,3.13646,3.1393,10500000.0
2009-06-02 18:14:00,3.14036,3.14075,3.13557,3.14046,8500000.0
2009-06-02 18:15:00,3.14113,3.14262,3.13853,3.14262,12000000.0
2009-06-02 18:16:00,3.14263,3.14295,3.1355,3.14136,9000000.0
2009-06-02 18:17:00,3.13864,3.14122,3.13594,3.13923,9750000.0
2009-06-02 18:18:00,3.14124,3.14124,3.13761,3.13761,6130000.0
2009-06-02 18:19:00,3.14055,3.14129,3.13699,3.13871,13000000.0
2009-06-02 18:20:00,3.14098,3.14098,3.13626,3.14022,11000000.0
2009-06-02 18:21:00,3.14112,3.14158,3.13748,3.14083,10250000.0
2009-06-02 18:22:00,3.14027,3.14084,3.13656,3.13847,7250000.0
2009-06-02 18:23:00,3.13618,3.14114,3.13597,3.13597,8510000.0
2009-06-02 18:24:00,3.1339,3.13969,3.1339,3.13969,5130000.0
2009-06-02 18:25:00,3.14186,3.1434,3.1384,3.14034,9000000.0
2009-06-02 18:26:00,3.13596,3.13927,3.13415,3.13927,6380000.0
2009-06-02 18:27:00,3.13746,3.13807,3.13566,3.13726,6500000.0
2009-06-02 18:28:00,3.13694,3.13784,3.13558,3.13784,10250000.0
2009-06-02 18:29:00,3.13759,3.13764,3.13218,3.13646,6000000.0
2009-06-02 18:30:00,3.13779,3.13779,3.131,3.13556,15000000.0
2009-06-02 18:31:00,3.13584,3.13666,3.13495,3.13514,8250000.0
2009-06-02 18:32:00,3.13569,3.13649,3.13068,3.13228,7000000.0
2009-06-02 18:33:00,3.13625,3.1396,3.13506,3.139,13250000.0
2009-06-02 18:34:00,3.13785,3.13929,3.13646,3.13646,8500000.0
2009-06-02 18:35:00,3.13633,3.13825,3.13195,3.13494,10750000.0
2009-06-02 18:36:00,3.13837,3.13865,3.13497,3.1359,5250000.0
2009-06-02 18:37:00,3.13588,3.1375,3.13199,3.13591,13000000.0
2009-06-02 18:38:00,3.13323,3.13536,3.13001,3.13363,9380000.0
2009-06-02 18:39:00,3.13273,3.1356,3.13078,3.13548,15130000.0
2009-06-02 18:40:00,3.13311,3.13547,3.1314,3.13209,7500000.0
2009-06-02 18:41:00,3.13376,3.13403,3.12948,3.13285,7250000.0
2009-06-02 18:42:00,3.13168,3.13481,3.12843,3.13033,9500000.0
2009-06-02 18:43:00,3.12752,3.13149,3.12599,3.12677,10250000.0
2009-06-02 18:44:00,3.12486,3.1307,3.12433,3.12433,9130000.0
2009-06-02 18:45:00,3.128,3.13003,3.12419,3.12744,6630000.0
2009-06-02 18:46:00,3.12761,3.12831,3.12452,3.12642,5250000.0
2009-06-02 18:47:00,3.12761,3.12947,3.12672,3.12943,5500000.0
2009-06-02 18:48:00,3.12694,3.12829,3.12075,3.12654,7500000.0
2009-06-02 18:49:00,3.12707,3.128,3.12242,3.12642,9880000.0
2009-06-02 18:50:00,3.12566,3.12864,3.12566,3.12859,5250000.0
2009-06-02 18:51:00,3.12766,3.1299,3.12662,3.12739,8250000.0
2009-06-02 18:52:00,3.12799,3.12799,3.1231,3.12741,11750000.0
2009-06-02 18:53:00,3.12441,3.12594,3.12314,3.12576,12630000.0
2009-06-02 18:54:00,3.1233,3.12481,3.1196,3.1196,6750000.0
2009-06-02 18:55:00,3.12051,3.12421,3.11999,3.12316,6130000.0
2009-06-02 18:56:00,3.12408,3.12414,3.12027,3.12338,11380000.0
2009-06-02 18:57:00,3.12088,3.12469,3.12022,3.12163,14500000.0
2009-06-02 18:58:00,3.12312,3.1243,3.11941,3.1217,11500000.0
2009-06-02 18:59:00,3.12615,3.12615,3.12274,3.12515,8510000.0
2009-06-02 19:00:00,3.12247,3.1263,3.12236,3.1263,7750000.0
2009-06-02 19:01:00,3.12567,3.12983,3.12453,3.12673,13750000.0
2009-06-02 19:02:00,3.12509,3.12892,3.12337,3.12619,7000000.0
2009-06-02 19:03:00,3.12413,3.1273,3.12348,3.12603,6000000.0
2009-06-02 19:04:00,3.12652,3.12652,3.1197,3.12403,13380000.0
2009-06-02 19:05:00,3.12339,3.12496,3.12231,3.12231,6250000.0
2009-06-02 19:06:00,3.1228,3.12491,3.12078,3.12457,18380000.0
2009-06-02 19:07:00,3.12281,3.12568,3.1223,3.1223,5750000.0
2009-06-02 19:08:00,3.12164,3.1262,3.12164,3.12504,9000000.0
2009-06-02 19:09:00,3.12467,3.12705,3.12447,3.12614,5500000.0
2009-06-02 19:10:00,3.12593,3.12615,3.12234,3.12382,8500000.0
2009-06-02 19:11:00,3.12328,3.12792,3.12021,3.12021,12000000.0
2009-06-02 19:12:00,3.12056,3.12506,3.12056,3.12365,9750000.0
2009-06-02 19:13:00,3.12494,3.12539,3.11758,3.12513,10250000.0
2009-06-02 19:14:00,3.1247,3.12562,3.12118,3.12407,7380000.0
2009-06-02 19:15:00,3.12563,3.12563,3.12093,3.12481,8130000.0
2009-06-02 19:16:00,3.12507,3.12684,3.12099,3.12593,9250000.0
2009-06-02 19:17:00,3.12543,3.12543,3.12008,3.12375,12130000.0
2009-06-02 19:18:00,3.12127,3.12625,3.12127,3.12511,10000000.0
2009-06-02 19:19:00,3.12444,3.12447,3.12123,3.12178,8630000.0
2009-06-02 19:20:00,3.12067,3.12552,3.12067,3.12406,8500000.0
2009-06-02 19:21:00,3.12607,3.12787,3.12551,3.12713,6750000.0
2009-06-02 19:22:00,3.12718,3.12718,3.12325,3.12325,11880000.0
2009-06-02 19:23:00,3.12267,3.12474,3.12251,3.12416,7250000.0
2009-06-02 19:24:00,3.12444,3.12533,3.12043,3.12275,14250000.0
2009-06-02 19:25:00,3.12049,3.12478,3.12049,3.12383,5250000.0
2009-06-02 19:26:00,3.12199,3.12415,3.12001,3.12061,12630000.0
2009-06-02 19:27:00,3.12074,3.12379,3.11714,3.1219,7000000.0
2009-06-02 19:28:00,3.12301,3.1239,3.12086,3.1239,11000000.0
2009-06-02 19:29:00,3.11994,3.12259,3.1177,3.11995,8750000.0
2009-06-02 19:30:00,3.12018,3.12107,3.11749,3.11825,9250000.0
2009-06-02 19:31:00,3.12039,3.12211,3.1172,3.12015,6880000.0
2009-06-02 19:32:00,3.12179,3.12277,3.11942,3.12121,6750000.0
2009-06-02 19:33:00,3.12034,3.12094,3.11627,3.11627,12250000.0
2009-06-02 19:34:00,3.12186,3.12279,3.11618,3.12003,8250000.0
2009-06-02 19:35:00,3.12104,3.12104,3.11986,3.11989,7750000.0
2009-06-02 19:36:00,3.11971,3.1222,3.11573,3.11789,14260000.0
2009-06-02 19:37:00,3.11801,3.12084,3.11673,3.12034,11880000.0
2009-06-02 19:38:00,3.12006,3.12006,3.11915,3.11918,5500000.0
2009-06-02 19:39:00,3.11801,3.12104,3.11801,3.11969,8630000.0
2009-06-02 19:40:00,3.11969,3.12154,3.11802,3.11897,10000000.0
2009-06-02 19:41:00,3.11469,3.12185,3.11469,3.1154,9750000.0
2009-06-02 19:42:00,3.11764,3.11903,3.11408,3.11858,9000000.0
2009-06-02 19:43:00,3.11855,3.12027,3.11497,3.11797,8000000.0
2009-06-02 19:44:00,3.12034,3.12075,3.11756,3.11995,5500000.0
2009-06-02 19:45:00,3.12106,3.12164,3.11657,3.1196,6000000.0
2009-06-02 19:46:00,3.12022,3.12177,3.11887,3.11946,15500000.0
2009-06-02 19:47:00,3.11925,3.12135,3.11843,3.11986,6000000.0
2009-06-02 19:48:00,3.11998,3.1205,3.1149,3.11863,7380000.0
2009-06-02 19:49:00,3.11846,3.12011,3.11558,3.11558,9000000.0
2009-06-02 19:50:00,3.12066,3.12066,3.11534,3.11534,6500000.0
2009-06-02 19:51:00,3.11983,3.12118,3.11895,3.11947,7750000.0
2009-06-02 19:52:00,3.11799,3.11956,3.11796,3.11903,6250000.0
2009-06-02 19:53:00,3.12066,3.12137,3.11715,3.11948,9380000.0
2009-06-02 19:54:00,3.11901,3.12156,3.11679,3.12119,15000000.0
2009-06-02 19:55:00,3.12159,3.12292,3.11862,3.11925,13500000.0
2009-06-02 19:56:00,3.11945,3.12151,3.11845,3.11944,14750000.0
2009-06-02 19:57:00,3.11694,3.11877,3.1151,3.11796,8630000.0
2009-06-02 19:58:00,3.11822,3.12079,3.11777,3.11827,9380000.0
2009-06-02 19:59:00,3.1183,3.11834,3.1117,3.11715,6250000.0
2009-06-02 20:00:00,3.11585,3.12022,3.11585,3.11715,15000000.0
2009-06-02 20:01:00,3.1205,3.12117,3.1165,3.11996,12260000.0
2009-06-02 20:02:00,3.12183,3.12202,3.11549,3.11933,9250000.0
2009-06-02 20:03:00,3.12034,3.12104,3.11731,3.11731,10130000.0
2009-06-02 20:04:00,3.11907,3.12191,3.11907,3.11953,6500000.0
2009-06-02 20:05:00,3.11946,3.12042,3.11401,3.12025,11500000.0
2009-06-02 20:06:00,3.11923,3.11923,3.11679,3.11834,8250000.0
2009-06-02 20:07:00,3.12009,3.12009,3.11558,3.11944,7130000.0
2009-06-02 20:08:00,3.11932,3.11932,3.11673,3.11683,6250000.0
2009-06-02 20:09:00,3.11948,3.1197,3.11532,3.11855,10000000.0
2009-06-02 20:10:00,3.11531,3.12054,3.11395,3.1165,9000000.0
2009-06-02 20:11:00,3.11797,3.12051,3.11481,3.11838,7750000.0
2009-06-02 20:12:00,3.11665,3.12023,3.11665,3.11921,7630000.0
2009-06-02 20:13:00,3.1166,3.12139,3.11476,3.11476,8500000.0
2009-06-02 20:14:00,3.11966,3.12182,3.11622,3.11622,7500000.0
2009-06-02 20:15:00,3.11921,3.12077,3.11515,3.11515,16750000.0
2009-06-02 20:16:00,3.11912,3.11994,3.11626,3.11916,8250000.0
2009-06-02 20:17:00,3.11766,3.12128,3.1167,3.1167,12750000.0
2009-06-02 20:18:00,3.11846,3.12041,3.11713,3.11888,9630000.0
2009-06-02 20:19:00,3.11746,3.11971,3.11537,3.11726,10000000.0
2009-06-02 20:20:00,3.1175,3.11953,3.11477,3.11477,6130000.0
2009-06-02 20:21:00,3.1168,3.118,3.11276,3.11524,19000000.0
2009-06-02 20:22:00,3.11423,3.11799,3.11423,3.11591,7750000.0
2009-06-02 20:23:00,3.11734,3.11754,3.1147,3.11644,13380000.0
2009-06-02 20:24:00,3.11653,3.119,3.11363,3.11667,10750000.0
2009-06-02 20:25:00,3.11667,3.11897,3.11451,3.11451,12250000.0
2009-06-02 20:26:00,3.11808,3.11939,3.11702,3.11742,5880000.0
2009-06-02 20:27:00,3.11664,3.1194,3.11521,3.11759,8750000.0
2009-06-02 20:28:00,3.11779,3.11941,3.11629,3.11875,13750000.0
2009-06-02 20:29:00,3.11285,3.11864,3.11285,3.11823,11750000.0
2009-06-02 20:30:00,3.11955,3.1204,3.11798,3.11832,8750000.0
2009-06-02 20:31:00,3.11648,3.12161,3.11584,3.11966,13250000.0
2009-06-02 20:32:00,3.12085,3.12168,3.1173,3.1173,15510000.0
2009-06-02 20:33:00,3.11547,3.1202,3.11547,3.11816,11750000.0
2009-06-02 20:34:00,3.11881,3.1217,3.11538,3.12074,13630000.0
2009-06-02 20:35:00,3.11651,3.12008,3.11651,3.11825,14750000.0
2009-06-02 20:36:00,3.11813,3.11987,3.11797,3.11987,11250000.0
2009-06-02 20:37:00,3.11799,3.11875,3.11364,3.11661,8500000.0
2009-06-02 20:38:00,3.11549,3.11935,3.11465,3.11641,10500000.0
2009-06-02 20:39:00,3.11649,3.11785,3.11334,3.11334,5750000.0
2009-06-02 20:40:00,3.11271,3.11817,3.11271,3.11817,5250000.0
2009-06-02 20:41:00,3.11559,3.11828,3.11517,3.1171,15250000.0
2009-06-02 20:42:00,3.11536,3.11783,3.11335,3.11765,7380000.0
2009-06-02 20:43:00,3.11638,3.11797,3.11397,3.116,10750000.0
2009-06-02 20:44:00,3.11231,3.11956,3.11231,3.11873,9250000.0
2009-06-02 20:45:00,3.11794,3.11816,3.11584,3.11584,8130000.0
2009-06-02 20:46:00,3.11847,3.11847,3.11181,3.1159,8250000.0
2009-06-02 20:47:00,3.11616,3.11767,3.11375,3.11375,9130000.0
2009-06-02 20:48:00,3.11586,3.11776,3.11586,3.11724,11250000.0
2009-06-02 20:49:00,3.11774,3.11847,3.11335,3.11554,9750000.0
2009-06-02 20:50:00,3.11537,3.1185,3.11537,3.1185,13250000.0
2009-06-02 20:51:00,3.11573,3.1171,3.11472,3.11498,6000000.0
2009-06-02 20:52:00,3.11635,3.11736,3.11463,3.11463,8380000.0
2009-06-02 20:53:00,3.1184,3.119,3.11561,3.11645,9250000.0
2009-06-02 20:54:00,3.11583,3.1185,3.11303,3.11329,17250000.0
2009-06-02 20:55:00,3.11735,3.11772,3.11288,3.11561,11750000.0
2009-06-02 20:56:00,3.11551,3.11785,3.11207,3.11652,6000000.0
2009-06-02 20:57:00,3.11624,3.11812,3.11228,3.11761,7750000.0
2009-06-02 20:58:00,3.1163,3.1181,3.11299,3.11424,7500000.0
2009-06-02 20:59:00,3.11624,3.11793,3.11621,3.11676,7750000.0
2009-06-02 21:00:00,3.11676,3.11776,3.11637,3.11677,11750000.0
2009-06-02 21:01:00,3.11724,3.11935,3.11364,3.11364,5750000.0
2009-06-02 21:02:00,3.11606,3.11911,3.11436,3.11911,11500000.0
2009-06-02 21:03:00,3.11667,3.11901,3.11355,3.11719,7500000.0
2009-06-02 21:04:00,3.1162,3.11895,3.11374,3.1184,14380000.0
2009-06-02 21:05:00,3.11591,3.11833,3.11107,3.11522,14500000.0
2009-06-02 21:06:00,3.11118,3.11599,3.11024,3.11359,8130000.0
2009-06-02 21:07:00,3.11456,3.11784,3.11456,3.11615,9000000.0
2009-06-02 21:08:00,3.11663,3.1168,3.11436,3.11622,7130000.0
2009-06-02 21:09:00,3.11599,3.11599,3.11162,3.11229,9500000.0
2009-06-02 21:10:00,3.11597,3.11676,3.1124,3.11522,12630000.0
2009-06-02 21:11:00,3.11232,3.11715,3.11232,3.11551,12500000.0
2009-06-02 21:12:00,3.11549,3.11549,3.10943,3.11452,16130000.0
2009-06-02 21:13:00,3.11509,3.11623,3.11076,3.11623,9000000.0
2009-06-02 21:14:00,3.11236,3.11643,3.11197,3.11643,10750000.0
2009-06-02 21:15:00,3.11407,3.11674,3.11384,3.11653,12750000.0
2009-06-02 21:16:00,3.11484,3.11737,3.11336,3.11416,9500000.0
2009-06-02 21:17:00,3.11556,3.11556,3.1126,3.11488,13500000.0
2009-06-02 21:18:00,3.11598,3.11626,3.11093,3.114,11130000.0
2009-06-02 21:19:00,3.11517,3.11579,3.11255,3.11541,7250000.0
2009-06-02 21:20:00,3.11411,3.11682,3.11308,3.11439,9250000.0
2009-06-02 21:21:00,3.11495,3.11786,3.11213,3.11265,11750000.0
2009-06-02 21:22:00,3.11408,3.11707,3.11197,3.11584,12750000.0
2009-06-02 21:23:00,3.11575,3.11803,3.11387,3.11508,7250000.0
2009-06-02 21:24:00,3.117,3.11817,3.11507,3.11507,7500000.0
2009-06-02 21:25:00,3.11294,3.11669,3.11294,3.11637,14250000.0
2009-06-02 21:26:00,3.1162,3.11652,3.11404,3.11463,8500000.0
2009-06-02 21:27:00,3.11448,3.11558,3.11073,3.11377,10500000.0
2009-06-02 21:28:00,3.11516,3.11689,3.11319,3.11437,10000000.0
2009-06-02 21:29:00,3.1109,3.11704,3.1109,3.11424,11630000.0
2009-06-02 21:30:00,3.11432,3.11499,3.11129,3.11451,6750000.0
2009-06-02 21:31:00,3.11508,3.11665,3.11182,3.11665,7880000.0
2009-06-02 21:32:00,3.11597,3.11634,3.11249,3.11506,9010000.0
2009-06-02 21:33:00,3.11402,3.11652,3.11041,3.11397,8750000.0
2009-06-02 21:34:00,3.11347,3.1162,3.11151,3.11541,10380000.0
2009-06-02 21:35:00,3.11496,3.11757,3.1122,3.1122,11000000.0
2009-06-02 21:36:00,3.11397,3.11633,3.11283,3.11283,8750000.0
2009-06-02 21:37:00,3.11309,3.11597,3.10905,3.11273,11500000.0
2009-06-02 21:38:00,3.10991,3.1144,3.10991,3.11234,10000000.0
2009-06-02 21:39:00,3.11182,3.11394,3.10777,3.11069,12750000.0
2009-06-02 21:40:00,3.11207,3.11289,3.11069,3.11096,13500000.0
2009-06-02 21:41:00,3.11173,3.112,3.109,3.11113,8000000.0
2009-06-02 21:42:00,3.11222,3.1132,3.10964,3.11161,6500000.0
2009-06-02 21:43:00,3.11175,3.11454,3.10983,3.11195,13630000.0
2009-06-02 21:44:00,3.11224,3.11409,3.10992,3.11197,6250000.0
2009-06-02 21:45:00,3.11182,3.11535,3.11045,3.11268,12250000.0
2009-06-02 21:46:00,3.11394,3.11653,3.11356,3.11459,14250000.0
2009-06-02 21:47:00,3.11302,3.11664,3.11302,3.11597,7750000.0
2009-06-02 21:48:00,3.11474,3.11637,3.11412,3.11637,11250000.0
2009-06-02 21:49:00,3.11773,3.11773,3.11221,3.1147,6500000.0
2009-06-02 21:50:00,3.11513,3.11561,3.10887,3.11296,8750000.0
2009-06-02 21:51:00,3.11276,3.11499,3.11168,3.11171,11250000.0
2009-06-02 21:52:00,3.1131,3.11579,3.1131,3.1139,8250000.0
2009-06-02 21:53:00,3.11493,3.11591,3.11166,3.11166,11500000.0
2009-06-02 21:54:00,3.11431,3.11575,3.11194,3.1147,6750000.0
2009-06-02 21:55:00,3.11019,3.11403,3.11019,3.11316,7750000.0
2009-06-02 21:56:00,3.11318,3.11391,3.11,3.11,7130000.0
2009-06-02 21:57:00,3.11497,3.11497,3.11005,3.11213,14250000.0
2009-06-02 21:58:00,3.113,3.11452,3.11062,3.11211,9380000.0
2009-06-02 21:59:00,3.11341,3.11451,3.10914,3.10914,7250000.0
2009-06-02 22:00:00,3.11141,3.11373,3.11053,3.11053,6250000.0
2009-06-02 22:01:00,3.11333,3.11457,3.11227,3.11227,7000000.0
2009-06-02 22:02:00,3.11303,3.1171,3.11147,3.1148,6250000.0
2009-06-02 22:03:00,3.11505,3.11542,3.11175,3.11253,12000000.0
2009-06-02 22:04:00,3.11175,3.11491,3.11175,3.11491,11500000.0
2009-06-02 22:05:00,3.1161,3.1161,3.11349,3.11349,5250000.0
2009-06-02 22:06:00,3.11416,3.11482,3.11088,3.11396,10630000.0
2009-06-02 22:07:00,3.11401,3.11636,3.1123,3.11609,7250000.0
2009-06-02 22:08:00,3.11383,3.11557,3.11211,3.11408,13250000.0
2009-06-02 22:09:00,3.11035,3.11635,3.10902,3.11399,8500000.0
2009-06-02 22:10:00,3.11431,3.11626,3.11315,3.11395,6000000.0
2009-06-02 22:11:00,3.1161,3.11689,3.11305,3.11305,10000000.0
2009-06-02 22:12:00,3.11401,3.11693,3.11401,3.11514,6750000.0
2009-06-02 22:13:00,3.11513,3.11672,3.1134,3.11462,10500000.0
2009-06-02 22:14:00,3.11533,3.11699,3.11459,3.11476,9000000.0
2009-06-02 22:15:00,3.11459,3.11583,3.11018,3.11018,10630000.0
2009-06-02 22:16:00,3.11423,3.11577,3.11026,3.11426,5500000.0
2009-06-02 22:17:00,3.11599,3.11666,3.10769,3.11256,6250000.0
2009-06-02 22:18:00,3.11363,3.11578,3.10991,3.11344,10630000.0
2009-06-02 22:19:00,3.11508,3.11606,3.11339,3.11467,7500000.0
2009-06-02 22:20:00,3.12199,3.12236,3.11128,3.12236,9250000.0
2009-06-02 22:21:00,3.11446,3.12212,3.11397,3.1202,16010000.0
2009-06-02 22:22:00,3.11617,3.12067,3.11458,3.11458,5630000.0
2009-06-02 22:23:00,3.1143,3.11556,3.1127,3.11556,9250000.0
2009-06-02 22:24:00,3.11287,3.11498,3.11078,3.11283,7000000.0
2009-06-02 22:25:00,3.11504,3.11525,3.11095,3.11346,6500000.0
2009-06-02 22:26:00,3.11622,3.11622,3.11334,3.11484,8130000.0
2009-06-02 22:27:00,3.11356,3.11584,3.11196,3.11584,10380000.0
2009-06-02 22:28:00,3.11501,3.11642,3.11217,3.115,9000000.0
2009-06-02 22:29:00,3.116,3.116,3.11101,3.11427,5500000.0
2009-06-02 22:30:00,3.11354,3.11565,3.11128,3.1137,8000000.0
2009-06-02 22:31:00,3.1128,3.11523,3.1128,3.11499,6750000.0
2009-06-02 22:32:00,3.11332,3.11514,3.11124,3.11514,9500000.0
2009-06-02 22:33:00,3.11243,3.11516,3.11051,3.11351,9500000.0
2009-06-02 22:34:00,3.11591,3.11591,3.11358,3.11582,8250000.0
2009-06-02 22:35:00,3.11212,3.11537,3.11056,3.11317,11630000.0
2009-06-02 22:36:00,3.11401,3.11521,3.11164,3.11513,8880000.0
2009-06-02 22:37:00,3.11253,3.11616,3.11253,3.11591,9250000.0
2009-06-02 22:38:00,3.11687,3.11876,3.11466,3.1169,16750000.0
2009-06-02 22:39:00,3.11551,3.11829,3.11424,3.11753,13500000.0
2009-06-02 22:40:00,3.11437,3.11941,3.11436,3.1182,11000000.0
2009-06-02 22:41:00,3.11586,3.11989,3.11526,3.11989,9750000.0
2009-06-02 22:42:00,3.12042,3.12042,3.11939,3.11996,6250000.0
2009-06-02 22:43:00,3.11995,3.11995,3.11676,3.11949,15750000.0
2009-06-02 22:44:00,3.11926,3.12022,3.11654,3.11964,8500000.0
2009-06-02 22:45:00,3.1199,3.12043,3.11591,3.11591,7500000.0
2009-06-02 22:46:00,3.11871,3.12267,3.11871,3.11993,6500000.0
2009-06-02 22:47:00,3.12268,3.12271,3.11823,3.1198,15250000.0
2009-06-02 22:48:00,3.11914,3.12249,3.11914,3.12031,11000000.0
2009-06-02 22:49:00,3.11869,3.12039,3.11575,3.1198,10000000.0
2009-06-02 22:50:00,3.11981,3.12223,3.11569,3.11974,15500000.0
2009-06-02 22:51:00,3.12004,3.12004,3.11609,3.11646,5750000.0
2009-06-02 22:52:00,3.12015,3.12249,3.12015,3.12096,11750000.0
2009-06-02 22:53:00,3.12044,3.12105,3.1164,3.11952,12750000.0
2009-06-02 22:54:00,3.12068,3.12336,3.11747,3.12052,12250000.0
2009-06-02 22:55:00,3.11909,3.1236,3.11909,3.12181,21500000.0
2009-06-02 22:56:00,3.12045,3.12064,3.12035,3.12064,5500000.0
2009-06-02 22:57:00,3.11872,3.12307,3.11872,3.12095,12750000.0
2009-06-02 22:58:00,3.11998,3.12086,3.11976,3.12058,8750000.0
2009-06-02 22:59:00,3.1197,3.12354,3.11883,3.12227,11750000.0
2009-06-02 23:00:00,3.12236,3.12241,3.12016,3.12226,10130000.0
2009-06-02 23:01:00,3.11886,3.12236,3.11886,3.12065,8500000.0
2009-06-02 23:02:00,3.1209,3.12158,3.11803,3.12088,11000000.0
2009-06-02 23:03:00,3.12083,3.12123,3.11887,3.12065,5130000.0
2009-06-02 23:04:00,3.118,3.121,3.11759,3.12089,9250000.0
2009-06-02 23:05:00,3.12071,3.12151,3.11945,3.12074,8250000.0
2009-06-02 23:06:00,3.12117,3.12457,3.12099,3.12456,9500000.0
2009-06-02 23:07:00,3.12095,3.1237,3.11765,3.1237,5500000.0
2009-06-02 23:08:00,3.11849,3.12297,3.11849,3.1209,8880000.0
2009-06-02 23:09:00,3.12089,3.12326,3.11787,3.12326,10250000.0
2009-06-02 23:10:00,3.12127,3.12471,3.11894,3.11894,14000000.0
2009-06-02 23:11:00,3.12054,3.12224,3.11895,3.12133,11500000.0
2009-06-02 23:12:00,3.11779,3.1204,3.11678,3.12016,12250000.0
2009-06-02 23:13:00,3.1194,3.12074,3.11829,3.12011,14250000.0
2009-06-02 23:14:00,3.11885,3.12145,3.11721,3.12055,7250000.0
2009-06-02 23:16:00,3.12082,3.12143,3.11529,3.12093,7250000.0
2009-06-02 23:17:00,3.11992,3.12088,3.11612,3.12077,12000000.0
2009-06-02 23:18:00,3.12044,3.12057,3.11671,3.12038,15500000.0
2009-06-02 23:19:00,3.1201,3.12073,3.11704,3.12033,11000000.0
2009-06-02 23:20:00,3.11768,3.12142,3.1167,3.11753,9750000.0
2009-06-02 23:21:00,3.11943,3.12063,3.11697,3.12044,9500000.0
2009-06-02 23:22:00,3.11738,3.12068,3.11721,3.11721,13880000.0
2009-06-02 23:23:00,3.11879,3.12071,3.11738,3.12071,5500000.0
2009-06-02 23:24:00,3.12065,3.12078,3.11602,3.12078,7000000.0
2009-06-02 23:25:00,3.11676,3.12141,3.1137,3.11492,9250000.0
2009-06-02 23:26:00,3.11761,3.12139,3.11761,3.12139,5500000.0
2009-06-02 23:27:00,3.12069,3.12128,3.11965,3.12104,6000000.0
2009-06-02 23:28:00,3.12176,3.1227,3.11725,3.1181,11500000.0
2009-06-02 23:29:00,3.12193,3.122,3.11794,3.1198,7510000.0
2009-06-02 23:30:00,3.12142,3.12237,3.11853,3.1217,10750000.0
2009-06-02 23:31:00,3.11961,3.12341,3.11811,3.12129,9250000.0
2009-06-02 23:32:00,3.12067,3.12208,3.12067,3.12193,8000000.0
2009-06-02 23:33:00,3.11906,3.12222,3.11906,3.12058,9000000.0
2009-06-02 23:34:00,3.12192,3.12267,3.11845,3.12194,7000000.0
2009-06-02 23:35:00,3.1232,3.1252,3.12158,3.1226,8630000.0
2009-06-02 23:36:00,3.12184,3.12184,3.11801,3.12121,9500000.0
2009-06-02 23:37:00,3.12092,3.12505,3.12092,3.1237,7500000.0
2009-06-02 23:38:00,3.12139,3.1218,3.11934,3.1218,9750000.0
2009-06-02 23:39:00,3.12495,3.12495,3.12137,3.12491,5250000.0
2009-06-02 23:40:00,3.12157,3.12496,3.11906,3.12496,9250000.0
2009-06-02 23:42:00,3.12252,3.12402,3.12163,3.12163,6880000.0
2009-06-02 23:43:00,3.11861,3.12254,3.11861,3.12171,8250000.0
2009-06-02 23:44:00,3.12137,3.12342,3.12043,3.12239,7750000.0
2009-06-02 23:45:00,3.12121,3.12121,3.11902,3.12074,8250000.0
2009-06-02 23:46:00,3.11962,3.12321,3.11837,3.12074,22130000.0
2009-06-02 23:47:00,3.11984,3.12256,3.11925,3.12086,13250000.0
2009-06-02 23:48:00,3.11877,3.1197,3.11745,3.11745,8750000.0
2009-06-02 23:49:00,3.11995,3.12103,3.11749,3.12007,12250000.0
2009-06-02 23:51:00,3.12243,3.12243,3.11673,3.12001,10000000.0
2009-06-02 23:52:00,3.11978,3.11978,3.11611,3.1191,7250000.0
2009-06-02 23:53:00,3.12251,3.12251,3.11879,3.11881,7250000.0
2009-06-02 23:54:00,3.1186,3.11925,3.1186,3.11887,11000000.0
2009-06-02 23:55:00,3.11729,3.11963,3.11729,3.11896,5750000.0
2009-06-02 23:56:00,3.11706,3.11944,3.11675,3.11837,7630000.0
2009-06-02 23:57:00,3.11832,3.11858,3.11705,3.11705,6880000.0
2009-06-02 23:58:00,3.1192,3.1192,3.11687,3.11911,10500000.0
2009-06-02 23:59:00,3.11739,3.11936,3.11527,3.1192,8380000.0
2009-06-03 00:00:00,3.11952,3.12026,3.11784,3.11902,6880000.0
2009-06-03 00:01:00,3.11864,3.11908,3.11505,3.1186,7000000.0
2009-06-03 00:02:00,3.11877,3.11906,3.11642,3.11733,8130000.0
2009-06-03 00:03:00,3.11896,3.11896,3.11475,3.11695,7500000.0
2009-06-03 00:04:00,3.11902,3.12139,3.11658,3.12113,10500000.0
2009-06-03 00:05:00,3.12165,3.12267,3.11796,3.12082,6380000.0
2009-06-03 00:07:00,3.11781,3.12158,3.11749,3.12063,10250000.0
2009-06-03 00:08:00,3.12094,3.12094,3.11675,3.11846,9250000.0
2009-06-03 00:09:00,3.12135,3.12135,3.11882,3.12057,5500000.0
2009-06-03 00:10:00,3.12086,3.12127,3.11989,3.11989,8250000.0
2009-06-03 00:11:00,3.11925,3.12125,3.11748,3.12039,9250000.0
2009-06-03 00:12:00,3.11657,3.12231,3.11657,3.12093,7500000.0
2009-06-03 00:13:00,3.12049,3.12049,3.11555,3.12016,15000000.0
2009-06-03 00:14:00,3.11867,3.12206,3.11833,3.11833,6000000.0
2009-06-03 00:15:00,3.11945,3.12113,3.11723,3.12111,5500000.0
2009-06-03 00:18:00,3.11918,3.12082,3.11918,3.11993,10500000.0
2009-06-03 00:19:00,3.12142,3.12142,3.11745,3.11745,10880000.0
2009-06-03 00:20:00,3.1206,3.12119,3.11893,3.12094,15130000.0
2009-06-03 00:21:00,3.11792,3.12037,3.11792,3.11931,5500000.0
2009-06-03 00:22:00,3.12123,3.12153,3.12097,3.12105,16500000.0
2009-06-03 00:24:00,3.12132,3.12132,3.12002,3.12131,5250000.0
2009-06-03 00:25:00,3.12052,3.12187,3.11662,3.11986,7750000.0
2009-06-03 00:26:00,3.12116,3.12221,3.12093,3.12183,5250000.0
2009-06-03 00:27:00,3.12117,3.12246,3.11977,3.12168,13130000.0
2009-06-03 00:28:00,3.12149,3.12263,3.11862,3.12263,10500000.0
2009-06-03 00:29:00,3.12218,3.12295,3.11866,3.11866,10000000.0
2009-06-03 00:30:00,3.12216,3.12313,3.12139,3.12139,8250000.0
2009-06-03 00:31:00,3.12174,3.12227,3.11846,3.12041,6000000.0
2009-06-03 00:32:00,3.12066,3.12248,3.11736,3.12214,8500000.0
2009-06-03 00:33:00,3.12154,3.12178,3.12108,3.12118,9500000.0
2009-06-03 00:34:00,3.12179,3.12179,3.1175,3.12081,6000000.0
2009-06-03 00:35:00,3.11889,3.1218,3.11611,3.11928,13250000.0
2009-06-03 00:36:00,3.12069,3.12151,3.1168,3.12151,9250000.0
2009-06-03 00:37:00,3.11613,3.12141,3.11613,3.12093,7500000.0
2009-06-03 00:38:00,3.11863,3.1205,3.11727,3.12048,10500000.0
2009-06-03 00:39:00,3.12,3.12029,3.11854,3.1202,5750000.0
2009-06-03 00:40:00,3.1195,3.12156,3.11776,3.12041,11500000.0
2009-06-03 00:41:00,3.11952,3.1207,3.11939,3.1202,8760000.0
2009-06-03 00:42:00,3.11996,3.11996,3.11496,3.11792,10250000.0
2009-06-03 00:43:00,3.11835,3.12097,3.11826,3.12056,7000000.0
2009-06-03 00:44:00,3.1201,3.12063,3.11681,3.1185,9000000.0
2009-06-03 00:45:00,3.11895,3.12011,3.11889,3.12011,10000000.0
2009-06-03 00:46:00,3.11746,3.12078,3.11746,3.12039,8880000.0
2009-06-03 00:47:00,3.12028,3.12064,3.11757,3.12011,7500000.0
2009-06-03 00:48:00,3.11659,3.1207,3.11508,3.1207,12250000.0
2009-06-03 00:49:00,3.12209,3.1226,3.11813,3.11945,11000000.0
2009-06-03 00:50:00,3.12104,3.12129,3.11658,3.11989,9000000.0
2009-06-03 00:51:00,3.1212,3.12147,3.12082,3.12087,8250000.0
2009-06-03 00:52:00,3.12212,3.12212,3.11952,3.11952,10000000.0
2009-06-03 00:53:00,3.12032,3.12297,3.11922,3.12011,13250000.0
2009-06-03 00:54:00,3.1208,3.1216,3.11914,3.1216,12880000.0
2009-06-03 00:55:00,3.12174,3.12207,3.11973,3.12146,10000000.0
2009-06-03 00:56:00,3.1209,3.12206,3.11926,3.12085,15000000.0
2009-06-03 00:57:00,3.12094,3.12119,3.11548,3.12072,9750000.0
2009-06-03 00:58:00,3.1209,3.12202,3.11788,3.12021,17750000.0
2009-06-03 00:59:00,3.12132,3.12171,3.11773,3.12138,12500000.0
2009-06-03 01:00:00,3.12176,3.12193,3.11805,3.12193,9000000.0
2009-06-03 01:01:00,3.12044,3.12196,3.11842,3.12176,14000000.0
2009-06-03 01:02:00,3.12089,3.12499,3.11996,3.11996,14250000.0
2009-06-03 01:03:00,3.12171,3.12218,3.11867,3.12218,6750000.0
2009-06-03 01:04:00,3.12102,3.12167,3.12023,3.121,5500000.0
2009-06-03 01:05:00,3.11959,3.12158,3.11848,3.12055,5500000.0
2009-06-03 01:07:00,3.12174,3.12302,3.1201,3.12082,10250000.0
2009-06-03 01:08:00,3.12273,3.12307,3.12262,3.12305,5500000.0
2009-06-03 01:09:00,3.12167,3.12357,3.11918,3.12284,7750000.0
2009-06-03 01:10:00,3.11869,3.12283,3.11718,3.12116,10750000.0
2009-06-03 01:11:00,3.12271,3.12321,3.11842,3.12046,12500000.0
2009-06-03 01:12:00,3.1229,3.1231,3.12232,3.12278,7500000.0
2009-06-03 01:14:00,3.12256,3.12256,3.11839,3.1219,11000000.0
2009-06-03 01:15:00,3.12211,3.12274,3.12136,3.12225,9000000.0
2009-06-03 01:16:00,3.12142,3.12298,3.12027,3.12131,10750000.0
2009-06-03 01:17:00,3.12202,3.12267,3.11902,3.12033,13750000.0
2009-06-03 01:18:00,3.1216,3.12321,3.11859,3.12022,17500000.0
2009-06-03 01:19:00,3.12285,3.12285,3.12017,3.1221,12750000.0
2009-06-03 01:20:00,3.1213,3.12193,3.12012,3.12172,7000000.0
2009-06-03 01:21:00,3.12235,3.12355,3.11994,3.12245,10000000.0
2009-06-03 01:22:00,3.1223,3.12263,3.11808,3.12195,15250000.0
2009-06-03 01:23:00,3.11897,3.12261,3.11897,3.12215,12500000.0
2009-06-03 01:24:00,3.11926,3.12313,3.11886,3.11886,10000000.0
2009-06-03 01:25:00,3.1204,3.12203,3.11713,3.12098,11500000.0
2009-06-03 01:26:00,3.11563,3.12142,3.11563,3.1175,18500000.0
2009-06-03 01:27:00,3.11987,3.12211,3.11936,3.12211,12000000.0
2009-06-03 01:28:00,3.12192,3.12208,3.11832,3.12151,12630000.0
2009-06-03 01:29:00,3.12123,3.12225,3.11983,3.11983,8500000.0
2009-06-03 01:30:00,3.1212,3.1212,3.11622,3.11622,13130000.0
2009-06-03 01:31:00,3.1222,3.1222,3.11832,3.12178,7000000.0
2009-06-03 01:32:00,3.12198,3.12205,3.11779,3.12184,11000000.0
2009-06-03 01:33:00,3.12076,3.12118,3.11743,3.12118,6000000.0
2009-06-03 01:34:00,3.1217,3.12205,3.11833,3.12101,9000000.0
2009-06-03 01:35:00,3.12184,3.12379,3.1202,3.12261,13000000.0
2009-06-03 01:36:00,3.12302,3.12333,3.1211,3.12263,12500000.0
2009-06-03 01:37:00,3.11947,3.1238,3.1173,3.12097,16250000.0
2009-06-03 01:38:00,3.12396,3.12504,3.1235,3.12504,7250000.0
2009-06-03 01:39:00,3.12701,3.12701,3.12066,3.12378,12880000.0
2009-06-03 01:40:00,3.12427,3.12573,3.12297,3.12297,10750000.0
2009-06-03 01:41:00,3.12325,3.12389,3.11989,3.12383,12500000.0
2009-06-03 01:42:00,3.12372,3.1266,3.1208,3.1208,7250000.0
2009-06-03 01:43:00,3.12264,3.12291,3.11784,3.12291,9000000.0
2009-06-03 01:44:00,3.12666,3.12666,3.11807,3.12367,16000000.0
2009-06-03 01:45:00,3.12317,3.12317,3.11745,3.12293,13250000.0
2009-06-03 01:46:00,3.12634,3.12634,3.12155,3.12155,8750000.0
2009-06-03 01:47:00,3.12438,3.12438,3.12302,3.12339,8750000.0
2009-06-03 01:48:00,3.12412,3.12475,3.12183,3.12213,7000000.0
2009-06-03 01:49:00,3.12516,3.12624,3.12361,3.12401,15250000.0
2009-06-03 01:50:00,3.12173,3.12355,3.12067,3.12355,9000000.0
2009-06-03 01:51:00,3.12746,3.12772,3.12688,3.12742,5500000.0
2009-06-03 01:52:00,3.12341,3.12686,3.12207,3.12686,9130000.0
2009-06-03 01:53:00,3.12349,3.12426,3.12029,3.12029,6000000.0
2009-06-03 01:54:00,3.12399,3.12697,3.12147,3.12444,10750000.0
2009-06-03 01:55:00,3.12033,3.12395,3.11941,3.12395,20750000.0
2009-06-03 01:56:00,3.12227,3.1273,3.12097,3.12504,6000000.0
2009-06-03 01:57:00,3.12473,3.12532,3.12119,3.12469,15750000.0
2009-06-03 01:58:00,3.12567,3.12742,3.12153,3.12413,5630000.0
2009-06-03 02:01:00,3.1258,3.12719,3.12489,3.12492,10380000.0
2009-06-03 02:02:00,3.12497,3.12514,3.12135,3.12135,9130000.0
2009-06-03 02:03:00,3.12477,3.1279,3.12383,3.12548,13000000.0
2009-06-03 02:04:00,3.12457,3.12509,3.12088,3.12393,8500000.0
2009-06-03 02:05:00,3.12411,3.12414,3.12022,3.12034,6250000.0
2009-06-03 02:06:00,3.12452,3.12516,3.12306,3.12306,6000000.0
2009-06-03 02:07:00,3.12438,3.12508,3.12003,3.12508,6000000.0
2009-06-03 02:08:00,3.12619,3.12757,3.12247,3.12576,12250000.0
2009-06-03 02:09:00,3.12583,3.12638,3.12274,3.12306,9250000.0
2009-06-03 02:10:00,3.12529,3.12773,3.1222,3.12773,7000000.0
2009-06-03 02:11:00,3.12492,3.12521,3.12418,3.12521,9000000.0
2009-06-03 02:12:00,3.12783,3.12783,3.12213,3.12526,5250000.0
2009-06-03 02:13:00,3.12483,3.12634,3.12335,3.12616,6000000.0
2009-06-03 02:14:00,3.12522,3.12564,3.12245,3.12564,9250000.0
2009-06-03 02:15:00,3.12653,3.12782,3.12406,3.12406,8500000.0
2009-06-03 02:16:00,3.12531,3.12638,3.12383,3.12383,8750000.0
2009-06-03 02:17:00,3.12718,3.12796,3.12519,3.1264,8250000.0
2009-06-03 02:18:00,3.12473,3.12583,3.1225,3.12558,7630000.0
2009-06-03 02:19:00,3.12848,3.12848,3.12422,3.12445,9750000.0
2009-06-03 02:20:00,3.12825,3.13002,3.12673,3.12755,9000000.0
2009-06-03 02:21:00,3.12606,3.12637,3.12354,3.12354,7750000.0
2009-06-03 02:22:00,3.12564,3.12804,3.12345,3.12665,6000000.0
2009-06-03 02:23:00,3.12584,3.12616,3.12347,3.12609,6250000.0
2009-06-03 02:24:00,3.12595,3.12706,3.12517,3.12517,6250000.0
2009-06-03 02:25:00,3.12334,3.12776,3.12334,3.12602,7000000.0
2009-06-03 02:26:00,3.12519,3.12586,3.1197,3.12586,21750000.0
2009-06-03 02:27:00,3.12532,3.12693,3.12447,3.12558,6250000.0
2009-06-03 02:28:00,3.12467,3.12591,3.12132,3.12132,20500000.0
2009-06-03 02:29:00,3.12441,3.12742,3.1198,3.12146,8880000.0
2009-06-03 02:30:00,3.12229,3.12556,3.12186,3.12498,8500000.0
2009-06-03 02:31:00,3.12519,3.12793,3.12261,3.12534,17510000.0
2009-06-03 02:32:00,3.12432,3.12597,3.12103,3.12399,5500000.0
2009-06-03 02:33:00,3.12245,3.12363,3.12016,3.12254,6250000.0
2009-06-03 02:34:00,3.12388,3.12535,3.1226,3.12327,10250000.0
2009-06-03 02:35:00,3.12326,3.12326,3.12081,3.12081,5250000.0
2009-06-03 02:36:00,3.1183,3.1248,3.1183,3.12156,8250000.0
2009-06-03 02:37:00,3.12322,3.12322,3.12081,3.12304,5750000.0
2009-06-03 02:38:00,3.12425,3.12542,3.12242,3.12295,9000000.0
2009-06-03 02:39:00,3.12274,3.12602,3.12274,3.12376,8010000.0
2009-06-03 02:40:00,3.12357,3.12357,3.12124,3.12124,10750000.0
2009-06-03 02:41:00,3.12032,3.12528,3.11989,3.12336,7130000.0
2009-06-03 02:42:00,3.12306,3.1244,3.11931,3.1244,6000000.0
2009-06-03 02:43:00,3.12513,3.12615,3.12143,3.124,6130000.0
2009-06-03 02:44:00,3.12425,3.12428,3.12187,3.12428,8500000.0
2009-06-03 02:45:00,3.12654,3.12654,3.12329,3.12618,9130000.0
2009-06-03 02:46:00,3.12497,3.12659,3.12427,3.12427,5500000.0
2009-06-03 02:47:00,3.12412,3.12472,3.12264,3.12444,8130000.0
2009-06-03 02:48:00,3.12519,3.12705,3.12292,3.124,8750000.0
2009-06-03 02:49:00,3.12523,3.12523,3.12046,3.12269,11380000.0
2009-06-03 02:50:00,3.12253,3.12486,3.12046,3.12476,6760000.0
2009-06-03 02:51:00,3.12144,3.12651,3.12144,3.12651,12260000.0
2009-06-03 02:52:00,3.12385,3.12387,3.12007,3.12099,9500000.0
2009-06-03 02:53:00,3.12266,3.12575,3.12195,3.12479,8260000.0
2009-06-03 02:54:00,3.12377,3.12397,3.12301,3.12397,7500000.0
2009-06-03 02:55:00,3.12495,3.12608,3.12093,3.12354,5250000.0
2009-06-03 02:56:00,3.12204,3.12492,3.12031,3.12463,9250000.0
2009-06-03 02:57:00,3.12448,3.12676,3.12272,3.12467,8750000.0
2009-06-03 02:58:00,3.12422,3.12448,3.12311,3.12448,5250000.0
2009-06-03 02:59:00,3.12315,3.12437,3.12085,3.12085,7880000.0
2009-06-03 03:00:00,3.12557,3.12575,3.12325,3.12443,5500000.0
2009-06-03 03:01:00,3.1251,3.1251,3.12073,3.1243,9000000.0
2009-06-03 03:02:00,3.12372,3.12566,3.12033,3.12033,8380000.0
2009-06-03 03:03:00,3.12396,3.12426,3.11871,3.11871,5250000.0
2009-06-03 03:04:00,3.12153,3.12516,3.12057,3.12274,6380000.0
2009-06-03 03:05:00,3.11862,3.12381,3.11862,3.1236,6500000.0
2009-06-03 03:06:00,3.12119,3.12392,3.11728,3.12125,10250000.0
2009-06-03 03:07:00,3.12401,3.1248,3.12193,3.12462,7130000.0
2009-06-03 03:08:00,3.12421,3.12487,3.1234,3.12449,8750000.0
2009-06-03 03:09:00,3.12439,3.1276,3.12367,3.12563,7750000.0
2009-06-03 03:10:00,3.1246,3.12479,3.12216,3.12479,9000000.0
2009-06-03 03:11:00,3.12306,3.12743,3.12306,3.12659,9250000.0
2009-06-03 03:12:00,3.12404,3.12813,3.12404,3.12699,10750000.0
2009-06-03 03:13:00,3.12526,3.12707,3.12301,3.12707,6000000.0
2009-06-03 03:14:00,3.12696,3.12973,3.12649,3.12649,6130000.0
2009-06-03 03:15:00,3.12875,3.12875,3.12388,3.12833,12630000.0
2009-06-03 03:16:00,3.12889,3.13045,3.12499,3.12934,9260000.0
2009-06-03 03:17:00,3.12844,3.12896,3.12255,3.12806,9250000.0
2009-06-03 03:18:00,3.12832,3.12832,3.12687,3.12759,9250000.0
2009-06-03 03:19:00,3.12797,3.12797,3.12606,3.12789,6000000.0
2009-06-03 03:20:00,3.12803,3.12929,3.12523,3.12523,7500000.0
2009-06-03 03:21:00,3.12468,3.13053,3.12468,3.1275,8250000.0
2009-06-03 03:22:00,3.12524,3.12815,3.12524,3.12768,5500000.0
2009-06-03 03:23:00,3.12895,3.12909,3.12747,3.12771,8500000.0
2009-06-03 03:24:00,3.12695,3.12977,3.12695,3.12962,9500000.0
2009-06-03 03:25:00,3.12705,3.12736,3.12386,3.12735,7750000.0
2009-06-03 03:26:00,3.12833,3.12913,3.12515,3.12754,5750000.0
2009-06-03 03:27:00,3.12348,3.12627,3.12179,3.1262,6250000.0
2009-06-03 03:28:00,3.12579,3.12784,3.12347,3.12347,12000000.0
2009-06-03 03:29:00,3.12628,3.12684,3.12326,3.12684,10250000.0
2009-06-03 03:30:00,3.1229,3.12788,3.12212,3.12528,7750000.0
2009-06-03 03:31:00,3.12559,3.12559,3.12082,3.12495,11130000.0
2009-06-03 03:32:00,3.12544,3.12631,3.12211,3.12547,7500000.0
2009-06-03 03:33:00,3.12476,3.12697,3.12207,3.12528,6630000.0
2009-06-03 03:34:00,3.12096,3.1247,3.12089,3.12327,9880000.0
2009-06-03 03:35:00,3.12444,3.12769,3.12444,3.12699,5880000.0
2009-06-03 03:36:00,3.12683,3.12727,3.12329,3.12409,8500000.0
2009-06-03 03:37:00,3.13005,3.1301,3.126,3.12685,8500000.0
2009-06-03 03:38:00,3.12729,3.12892,3.12193,3.12193,5250000.0
2009-06-03 03:39:00,3.12704,3.12706,3.12469,3.12671,13000000.0
2009-06-03 03:40:00,3.12599,3.12599,3.12354,3.12575,5000000.0
2009-06-03 03:41:00,3.12545,3.1261,3.12314,3.12567,7000000.0
2009-06-03 03:42:00,3.12701,3.1281,3.12534,3.1261,9630000.0
2009-06-03 03:43:00,3.12404,3.12673,3.12404,3.12607,10250000.0
2009-06-03 03:44:00,3.1267,3.12799,3.12604,3.12615,8500000.0
2009-06-03 03:45:00,3.12621,3.12661,3.1246,3.12617,19750000.0
2009-06-03 03:46:00,3.12562,3.12562,3.1244,3.12556,6250000.0
2009-06-03 03:47:00,3.12552,3.12771,3.12506,3.12596,8880000.0
2009-06-03 03:48:00,3.12618,3.12618,3.12156,3.12469,9000000.0
2009-06-03 03:49:00,3.12554,3.12608,3.124,3.12565,7000000.0
2009-06-03 03:50:00,3.12551,3.12615,3.12499,3.12551,6000000.0
2009-06-03 03:51:00,3.12486,3.12609,3.12348,3.12467,9000000.0
2009-06-03 03:52:00,3.1254,3.12824,3.12147,3.12608,6380000.0
2009-06-03 03:53:00,3.1248,3.1248,3.12399,3.12448,9380000.0
2009-06-03 03:54:00,3.12573,3.12863,3.12305,3.12614,7500000.0
2009-06-03 03:55:00,3.12589,3.12596,3.12238,3.12596,9000000.0
2009-06-03 03:56:00,3.12706,3.1298,3.12645,3.12645,7500000.0
2009-06-03 03:57:00,3.12698,3.1298,3.12465,3.12734,9880000.0
2009-06-03 03:58:00,3.12461,3.12623,3.12424,3.12561,9000000.0
2009-06-03 03:59:00,3.12724,3.12724,3.125,3.12648,6500000.0
2009-06-03 04:00:00,3.12541,3.12615,3.12232,3.12614,7750000.0
2009-06-03 04:01:00,3.12667,3.12922,3.12648,3.12648,13750000.0
2009-06-03 04:02:00,3.12617,3.12657,3.12194,3.12619,6000000.0
2009-06-03 04:03:00,3.12718,3.12942,3.125,3.12625,8250000.0
2009-06-03 04:04:00,3.12676,3.1294,3.12636,3.12755,8500000.0
2009-06-03 04:05:00,3.12646,3.12684,3.12589,3.12589,6500000.0
2009-06-03 04:06:00,3.12665,3.1298,3.12377,3.12814,6250000.0
2009-06-03 04:07:00,3.12723,3.12734,3.12253,3.1271,8500000.0
2009-06-03 04:08:00,3.12759,3.12997,3.12707,3.12997,10750000.0
2009-06-03 04:09:00,3.12682,3.12682,3.12618,3.12629,9880000.0
2009-06-03 04:10:00,3.12696,3.1299,3.12335,3.12615,6250000.0
2009-06-03 04:11:00,3.12248,3.12802,3.12248,3.12682,5750000.0
2009-06-03 04:12:00,3.12519,3.12519,3.12059,3.12507,6630000.0
2009-06-03 04:13:00,3.12592,3.12887,3.12256,3.12788,5500000.0
2009-06-03 04:14:00,3.12618,3.12618,3.11998,3.12489,11380000.0
2009-06-03 04:15:00,3.12698,3.12946,3.12235,3.12235,13130000.0
2009-06-03 04:16:00,3.12555,3.12574,3.12482,3.12482,5880000.0
2009-06-03 04:17:00,3.13092,3.13092,3.12903,3.13012,11380000.0
2009-06-03 04:18:00,3.12577,3.1264,3.12474,3.12605,11130000.0
2009-06-03 04:19:00,3.12552,3.12612,3.12227,3.12522,9500000.0
2009-06-03 04:20:00,3.12542,3.12865,3.12285,3.12618,7000000.0
2009-06-03 04:21:00,3.12617,3.12649,3.12429,3.12608,12250000.0
2009-06-03 04:22:00,3.13064,3.13179,3.12941,3.1309,11630000.0
2009-06-03 04:23:00,3.13143,3.13175,3.12812,3.13075,8500000.0
2009-06-03 04:24:00,3.1287,3.13137,3.1287,3.13137,9380000.0
2009-06-03 04:25:00,3.13124,3.13124,3.12738,3.12738,6250000.0
2009-06-03 04:26:00,3.13101,3.13101,3.12787,3.13056,9630000.0
2009-06-03 04:27:00,3.12987,3.13168,3.12809,3.13168,6750000.0
2009-06-03 04:28:00,3.13073,3.13084,3.12849,3.1304,7500000.0
2009-06-03 04:29:00,3.12995,3.13111,3.12711,3.1309,7750000.0
2009-06-03 04:30:00,3.13069,3.13311,3.12802,3.12802,8000000.0
2009-06-03 04:31:00,3.12926,3.13025,3.12517,3.12975,15250000.0
2009-06-03 04:32:00,3.13101,3.13106,3.12643,3.13042,5500000.0
2009-06-03 04:33:00,3.13003,3.13042,3.1265,3.13012,8250000.0
2009-06-03 04:34:00,3.13045,3.13045,3.12842,3.12915,5630000.0
2009-06-03 04:35:00,3.13025,3.13102,3.12858,3.13052,7010000.0
2009-06-03 04:36:00,3.1312,3.13135,3.12793,3.1292,5250000.0
2009-06-03 04:37:00,3.13062,3.13071,3.12677,3.12764,8750000.0
2009-06-03 04:38:00,3.13103,3.13158,3.12715,3.13158,9750000.0
2009-06-03 04:39:00,3.13039,3.13039,3.12811,3.12811,6250000.0
2009-06-03 04:40:00,3.13058,3.13154,3.12657,3.13068,11380000.0
2009-06-03 04:41:00,3.13014,3.13229,3.12814,3.13174,6750000.0
2009-06-03 04:42:00,3.13,3.13007,3.12748,3.13007,13000000.0
2009-06-03 04:43:00,3.12999,3.12999,3.12844,3.12952,7000000.0
2009-06-03 04:44:00,3.12889,3.12909,3.1252,3.12886,9500000.0
2009-06-03 04:45:00,3.12907,3.12907,3.12655,3.12877,6380000.0
2009-06-03 04:46:00,3.12624,3.12936,3.12624,3.12901,7000000.0
2009-06-03 04:47:00,3.12871,3.13013,3.12737,3.12737,9750000.0
2009-06-03 04:48:00,3.12924,3.12924,3.12627,3.12867,12250000.0
2009-06-03 04:49:00,3.12771,3.12852,3.12581,3.12806,8250000.0
2009-06-03 04:50:00,3.12864,3.12906,3.12414,3.1265,11130000.0
2009-06-03 04:51:00,3.12837,3.12841,3.12377,3.12828,8880000.0
2009-06-03 04:52:00,3.12818,3.12906,3.12473,3.12906,10380000.0
2009-06-03 04:53:00,3.12689,3.12947,3.12385,3.1271,6250000.0
2009-06-03 04:54:00,3.12818,3.12876,3.12555,3.12832,11000000.0
2009-06-03 04:55:00,3.12817,3.12826,3.12377,3.12792,9000000.0
2009-06-03 04:56:00,3.1284,3.1284,3.12457,3.12814,8250000.0
2009-06-03 04:57:00,3.12733,3.12983,3.12559,3.12667,7250000.0
2009-06-03 04:58:00,3.12917,3.12917,3.12613,3.12613,9000000.0
2009-06-03 04:59:00,3.12486,3.12828,3.12289,3.12586,12250000.0
2009-06-03 05:00:00,3.12874,3.12945,3.12576,3.1288,11500000.0
2009-06-03 05:01:00,3.12876,3.13035,3.12688,3.12777,16500000.0
2009-06-03 05:02:00,3.12804,3.13128,3.12674,3.12927,15500000.0
2009-06-03 05:03:00,3.12921,3.13019,3.12772,3.12921,7750000.0
2009-06-03 05:04:00,3.126,3.12917,3.126,3.1285,10250000.0
2009-06-03 05:05:00,3.12812,3.12876,3.12494,3.12666,7750000.0
2009-06-03 05:06:00,3.12932,3.12984,3.12573,3.12869,8250000.0
2009-06-03 05:07:00,3.12913,3.13024,3.12541,3.12794,10250000.0
2009-06-03 05:08:00,3.12864,3.1303,3.12829,3.12964,11000000.0
2009-06-03 05:09:00,3.13064,3.1317,3.1292,3.13144,11130000.0
2009-06-03 05:10:00,3.12972,3.13133,3.12879,3.13133,6250000.0
2009-06-03 05:11:00,3.12892,3.1328,3.12767,3.13204,7250000.0
2009-06-03 05:12:00,3.13096,3.13282,3.12939,3.13072,9500000.0
2009-06-03 05:13:00,3.13244,3.13283,3.12872,3.13118,13000000.0
2009-06-03 05:14:00,3.13135,3.13162,3.1304,3.13156,8130000.0
2009-06-03 05:15:00,3.13181,3.13181,3.12764,3.12764,7500000.0
2009-06-03 05:16:00,3.13138,3.1319,3.12953,3.1319,12750000.0
2009-06-03 05:17:00,3.13149,3.13149,3.12512,3.12978,7380000.0
2009-06-03 05:18:00,3.13061,3.13085,3.12574,3.12659,12000000.0
2009-06-03 05:19:00,3.13069,3.13222,3.12852,3.12983,14510000.0
2009-06-03 05:20:00,3.13145,3.13145,3.12727,3.13073,10750000.0
2009-06-03 05:21:00,3.13031,3.13055,3.12745,3.12894,14750000.0
2009-06-03 05:22:00,3.12831,3.12891,3.127,3.127,8750000.0
2009-06-03 05:23:00,3.1274,3.12831,3.12442,3.12462,16630000.0
2009-06-03 05:24:00,3.12767,3.12868,3.12342,3.12868,11000000.0
2009-06-03 05:25:00,3.12873,3.12986,3.12567,3.129,7500000.0
2009-06-03 05:26:00,3.12851,3.12851,3.12528,3.12851,13880000.0
2009-06-03 05:27:00,3.12933,3.1298,3.12509,3.1298,10000000.0
2009-06-03 05:28:00,3.12911,3.12963,3.12574,3.12574,11750000.0
2009-06-03 05:29:00,3.12445,3.1283,3.12445,3.12604,6250000.0
2009-06-03 05:30:00,3.12692,3.12927,3.12692,3.12902,16880000.0
2009-06-03 05:31:00,3.12921,3.12961,3.12708,3.12943,13380000.0
2009-06-03 05:32:00,3.12828,3.12912,3.12504,3.12725,5500000.0
2009-06-03 05:33:00,3.12819,3.12947,3.12738,3.12891,9250000.0
2009-06-03 05:34:00,3.12884,3.12989,3.12558,3.12989,7250000.0
2009-06-03 05:35:00,3.12736,3.12929,3.12483,3.12483,6250000.0
2009-06-03 05:36:00,3.12945,3.13029,3.12571,3.12973,11500000.0
2009-06-03 05:37:00,3.12916,3.12973,3.12532,3.12532,8000000.0
2009-06-03 05:38:00,3.12911,3.12999,3.12884,3.12932,10500000.0
2009-06-03 05:39:00,3.12952,3.13001,3.1261,3.12867,12500000.0
2009-06-03 05:40:00,3.12919,3.13015,3.12725,3.12975,12630000.0
2009-06-03 05:41:00,3.12904,3.1291,3.12595,3.12745,6130000.0
2009-06-03 05:42:00,3.13029,3.13032,3.12792,3.12792,10500000.0
2009-06-03 05:43:00,3.12937,3.12975,3.12461,3.12975,9880000.0
2009-06-03 05:44:00,3.12981,3.12981,3.12599,3.12883,6260000.0
2009-06-03 05:45:00,3.12901,3.12982,3.12743,3.1288,9250000.0
2009-06-03 05:46:00,3.12845,3.12949,3.12556,3.12855,19630000.0
2009-06-03 05:47:00,3.12501,3.1295,3.12501,3.12838,14750000.0
2009-06-03 05:48:00,3.12929,3.12929,3.12424,3.12881,17000000.0
2009-06-03 05:49:00,3.12905,3.12909,3.12438,3.12438,18750000.0
2009-06-03 05:50:00,3.1262,3.12895,3.12383,3.12895,7130000.0
2009-06-03 05:52:00,3.12881,3.12999,3.12763,3.12845,10000000.0
2009-06-03 05:53:00,3.12843,3.12936,3.12492,3.12864,14130000.0
2009-06-03 05:54:00,3.1267,3.12968,3.12549,3.12823,8000000.0
2009-06-03 05:55:00,3.12793,3.12924,3.12546,3.1283,15000000.0
2009-06-03 05:56:00,3.12885,3.12885,3.12227,3.12778,7380000.0
2009-06-03 05:57:00,3.12732,3.12806,3.12402,3.12645,15750000.0
2009-06-03 05:58:00,3.12411,3.12673,3.12363,3.12673,7750000.0
2009-06-03 05:59:00,3.12636,3.1274,3.12049,3.12669,15750000.0
2009-06-03 06:00:00,3.12314,3.12837,3.12314,3.12415,11250000.0
2009-06-03 06:01:00,3.12538,3.12652,3.12494,3.12578,9630000.0
2009-06-03 06:02:00,3.12441,3.12654,3.12345,3.12345,9880000.0
2009-06-03 06:03:00,3.12185,3.12533,3.12185,3.12496,5500000.0
2009-06-03 06:04:00,3.12524,3.12561,3.12227,3.12551,8750000.0
2009-06-03 06:05:00,3.12662,3.12663,3.12474,3.12601,6500000.0
2009-06-03 06:06:00,3.12419,3.12636,3.12386,3.1258,6500000.0
2009-06-03 06:07:00,3.12556,3.12657,3.12409,3.12657,7250000.0
2009-06-03 06:08:00,3.12659,3.12662,3.12198,3.12277,5750000.0
2009-06-03 06:09:00,3.1263,3.12696,3.12275,3.1247,6750000.0
2009-06-03 06:10:00,3.1233,3.12614,3.1233,3.12558,6750000.0
2009-06-03 06:11:00,3.12518,3.12518,3.11768,3.12476,11130000.0
2009-06-03 06:13:00,3.12361,3.12768,3.12361,3.12696,5500000.0
2009-06-03 06:14:00,3.12538,3.12751,3.12538,3.12688,9750000.0
2009-06-03 06:15:00,3.12687,3.12746,3.12284,3.12678,7000000.0
2009-06-03 06:16:00,3.12518,3.12833,3.12384,3.12699,7000000.0
2009-06-03 06:17:00,3.12643,3.12643,3.12588,3.1259,8500000.0
2009-06-03 06:18:00,3.12167,3.1258,3.12167,3.125,6250000.0
2009-06-03 06:19:00,3.12619,3.12728,3.12365,3.12667,5750000.0
2009-06-03 06:20:00,3.12526,3.12552,3.12189,3.12506,10750000.0
2009-06-03 06:21:00,3.12238,3.12527,3.12222,3.1227,10000000.0
2009-06-03 06:22:00,3.12397,3.12426,3.12027,3.12281,5500000.0
2009-06-03 06:23:00,3.12304,3.1246,3.12094,3.12341,8880000.0
2009-06-03 06:24:00,3.12237,3.12237,3.11634,3.11634,7000000.0
2009-06-03 06:25:00,3.12436,3.12584,3.12294,3.12442,10000000.0
2009-06-03 06:26:00,3.12388,3.12495,3.12169,3.12309,7500000.0
2009-06-03 06:27:00,3.12381,3.12608,3.12088,3.12088,7750000.0
2009-06-03 06:28:00,3.12194,3.12749,3.12136,3.12749,11250000.0
2009-06-03 06:29:00,3.12331,3.12415,3.1182,3.12309,9500000.0
2009-06-03 06:30:00,3.12522,3.12602,3.12097,3.12395,6500000.0
2009-06-03 06:31:00,3.12434,3.12488,3.12074,3.12119,8750000.0
2009-06-03 06:32:00,3.12119,3.12716,3.12119,3.12391,11250000.0
2009-06-03 06:33:00,3.12434,3.12509,3.12259,3.12415,9630000.0
2009-06-03 06:34:00,3.12458,3.12649,3.12214,3.1249,8750000.0
2009-06-03 06:35:00,3.12457,3.12707,3.12263,3.12409,6750000.0
2009-06-03 06:36:00,3.12493,3.12528,3.12414,3.12528,5250000.0
2009-06-03 06:37:00,3.12485,3.12736,3.12165,3.12585,12250000.0
2009-06-03 06:38:00,3.12401,3.12566,3.12332,3.12433,9130000.0
2009-06-03 06:39:00,3.12532,3.12775,3.12198,3.12518,6750000.0
2009-06-03 06:40:00,3.1253,3.12557,3.12375,3.12533,9000000.0
2009-06-03 06:41:00,3.12756,3.12756,3.12142,3.12609,9000000.0
2009-06-03 06:42:00,3.12641,3.12724,3.12261,3.12307,12750000.0
2009-06-03 06:43:00,3.12277,3.12481,3.12064,3.12449,8250000.0
2009-06-03 06:44:00,3.12173,3.12779,3.12173,3.12552,9750000.0
2009-06-03 06:45:00,3.12311,3.12488,3.1198,3.1198,11500000.0
2009-06-03 06:46:00,3.12335,3.12335,3.11903,3.11903,6000000.0
2009-06-03 06:47:00,3.12229,3.12229,3.11989,3.1214,5500000.0
2009-06-03 06:48:00,3.12222,3.12258,3.11973,3.12235,5250000.0
2009-06-03 06:49:00,3.11981,3.12227,3.11832,3.11832,7250000.0
2009-06-03 06:50:00,3.12196,3.12273,3.11936,3.12239,8000000.0
2009-06-03 06:51:00,3.12272,3.12534,3.12242,3.12338,10500000.0
2009-06-03 06:52:00,3.12314,3.12314,3.12041,3.12278,9250000.0
2009-06-03 06:53:00,3.12057,3.12266,3.12041,3.12072,5500000.0
2009-06-03 06:54:00,3.12242,3.12242,3.11928,3.11928,6250000.0
2009-06-03 06:55:00,3.1251,3.12573,3.12205,3.12205,7130000.0
2009-06-03 06:56:00,3.1221,3.12504,3.12189,3.12195,10250000.0
2009-06-03 06:57:00,3.11852,3.12214,3.11852,3.11969,13880000.0
2009-06-03 06:58:00,3.12205,3.12341,3.11865,3.12289,8250000.0
2009-06-03 06:59:00,3.12125,3.12313,3.1196,3.12188,6750000.0
2009-06-03 07:00:00,3.12259,3.12331,3.11803,3.12212,9000000.0
2009-06-03 07:01:00,3.12183,3.12211,3.11603,3.12143,17000000.0
2009-06-03 07:02:00,3.12194,3.12324,3.11815,3.12324,15380000.0
2009-06-03 07:03:00,3.12242,3.12539,3.12102,3.12102,7750000.0
2009-06-03 07:04:00,3.12411,3.12453,3.12024,3.12273,18250000.0
2009-06-03 07:05:00,3.12248,3.12636,3.1208,3.12636,10000000.0
2009-06-03 07:06:00,3.12375,3.12375,3.11969,3.12321,9750000.0
2009-06-03 07:07:00,3.12276,3.12418,3.1189,3.12353,14750000.0
2009-06-03 07:08:00,3.12306,3.12755,3.12062,3.12062,11750000.0
2009-06-03 07:09:00,3.12306,3.12475,3.12127,3.12315,12500000.0
2009-06-03 07:10:00,3.12149,3.1271,3.12149,3.12382,7500000.0
2009-06-03 07:11:00,3.12395,3.12453,3.12046,3.12393,8000000.0
2009-06-03 07:12:00,3.12457,3.12592,3.12087,3.12414,8000000.0
2009-06-03 07:13:00,3.12439,3.12763,3.12358,3.12629,8000000.0
2009-06-03 07:14:00,3.12391,3.12472,3.12368,3.12368,6750000.0
2009-06-03 07:15:00,3.12399,3.12728,3.12052,3.12728,15250000.0
2009-06-03 07:16:00,3.12177,3.1236,3.12081,3.1236,5750000.0
2009-06-03 07:17:00,3.12145,3.1265,3.12145,3.12216,9380000.0
2009-06-03 07:18:00,3.12286,3.12312,3.11849,3.11928,19380000.0
2009-06-03 07:19:00,3.12283,3.12335,3.11707,3.12087,17250000.0
2009-06-03 07:20:00,3.11985,3.12542,3.11985,3.12326,7880000.0
2009-06-03 07:21:00,3.12365,3.12425,3.12214,3.12336,12250000.0
2009-06-03 07:22:00,3.12681,3.12681,3.12098,3.1232,9000000.0
2009-06-03 07:23:00,3.12534,3.12707,3.12297,3.1242,7500000.0
2009-06-03 07:24:00,3.12498,3.12542,3.12342,3.12521,5750000.0
2009-06-03 07:25:00,3.12698,3.12846,3.12413,3.12413,9250000.0
2009-06-03 07:26:00,3.12187,3.12639,3.12146,3.12531,9000000.0
2009-06-03 07:27:00,3.12861,3.12861,3.12117,3.12233,13250000.0
2009-06-03 07:28:00,3.1238,3.1238,3.11896,3.1204,6750000.0
2009-06-03 07:29:00,3.11907,3.12166,3.11723,3.11948,11500000.0
2009-06-03 07:30:00,3.11844,3.11927,3.11717,3.11876,14500000.0
2009-06-03 07:31:00,3.11965,3.11965,3.11644,3.11822,8000000.0
2009-06-03 07:32:00,3.11543,3.11941,3.11476,3.11868,7250000.0
2009-06-03 07:33:00,3.11466,3.12027,3.11301,3.11711,11000000.0
2009-06-03 07:34:00,3.11682,3.11789,3.11485,3.11682,9250000.0
2009-06-03 07:35:00,3.11462,3.11974,3.11462,3.11582,12630000.0
2009-06-03 07:36:00,3.1134,3.11729,3.1134,3.11535,9500000.0
2009-06-03 07:37:00,3.11778,3.11945,3.11746,3.11746,6750000.0
2009-06-03 07:38:00,3.11761,3.11819,3.11536,3.11815,11380000.0
2009-06-03 07:39:00,3.11693,3.12083,3.11651,3.1178,10750000.0
2009-06-03 07:40:00,3.11729,3.11797,3.11133,3.11602,11500000.0
2009-06-03 07:41:00,3.11917,3.11917,3.11323,3.11652,6750000.0
2009-06-03 07:42:00,3.11197,3.11813,3.11197,3.11624,7500000.0
2009-06-03 07:43:00,3.11801,3.11911,3.11511,3.11585,8250000.0
2009-06-03 07:44:00,3.11736,3.11831,3.11494,3.11739,15000000.0
2009-06-03 07:45:00,3.11569,3.11989,3.11488,3.11489,17500000.0
2009-06-03 07:46:00,3.11749,3.1178,3.11208,3.11777,6750000.0
2009-06-03 07:47:00,3.11778,3.11876,3.11476,3.11852,6250000.0
2009-06-03 07:48:00,3.1167,3.12061,3.1167,3.11781,13510000.0
2009-06-03 07:49:00,3.11759,3.11989,3.11753,3.11867,10750000.0
2009-06-03 07:50:00,3.11956,3.12243,3.1151,3.12037,12250000.0
2009-06-03 07:51:00,3.12045,3.12045,3.11481,3.11481,9000000.0
2009-06-03 07:52:00,3.11828,3.11921,3.11459,3.11569,11500000.0
2009-06-03 07:53:00,3.11775,3.11807,3.11273,3.11518,8250000.0
2009-06-03 07:54:00,3.11735,3.11799,3.11464,3.1153,9500000.0
2009-06-03 07:55:00,3.11575,3.11996,3.11548,3.11788,7750000.0
2009-06-03 07:56:00,3.11701,3.11861,3.11578,3.11728,8500000.0
2009-06-03 07:57:00,3.11661,3.11947,3.11558,3.11688,10750000.0
2009-06-03 07:58:00,3.11938,3.11938,3.115,3.11747,9250000.0
2009-06-03 07:59:00,3.11872,3.11901,3.11583,3.11877,10750000.0
2009-06-03 08:00:00,3.11911,3.11911,3.11342,3.11342,9000000.0
2009-06-03 08:01:00,3.11397,3.11858,3.11397,3.11723,8000000.0
2009-06-03 08:02:00,3.1146,3.11935,3.11321,3.1178,18000000.0
2009-06-03 08:03:00,3.1201,3.12057,3.11572,3.11883,13000000.0
2009-06-03 08:04:00,3.11876,3.12106,3.11876,3.11909,10250000.0
2009-06-03 08:05:00,3.11942,3.12051,3.11634,3.11795,7380000.0
2009-06-03 08:06:00,3.11615,3.12207,3.11615,3.12084,9250000.0
2009-06-03 08:07:00,3.12089,3.12281,3.11812,3.11874,9010000.0
2009-06-03 08:08:00,3.11973,3.12299,3.1184,3.12014,8130000.0
2009-06-03 08:09:00,3.12123,3.12123,3.11553,3.12105,10750000.0
2009-06-03 08:10:00,3.11842,3.12294,3.11658,3.11658,5750000.0
2009-06-03 08:11:00,3.11962,3.1213,3.11847,3.11847,6500000.0
2009-06-03 08:12:00,3.12,3.12108,3.11685,3.11685,8500000.0
2009-06-03 08:13:00,3.12094,3.12178,3.12017,3.12178,5500000.0
2009-06-03 08:14:00,3.11914,3.12121,3.11658,3.11878,9630000.0
2009-06-03 08:15:00,3.12107,3.12179,3.11807,3.12114,8250000.0
2009-06-03 08:16:00,3.12249,3.12345,3.12058,3.12171,6500000.0
2009-06-03 08:17:00,3.12209,3.12266,3.12098,3.12157,10500000.0
2009-06-03 08:18:00,3.11812,3.12266,3.11812,3.12072,10750000.0
2009-06-03 08:19:00,3.12027,3.1236,3.1199,3.1209,7500000.0
2009-06-03 08:20:00,3.12133,3.12158,3.11846,3.11972,5500000.0
2009-06-03 08:21:00,3.11704,3.12179,3.11704,3.11959,10000000.0
2009-06-03 08:22:00,3.1212,3.1212,3.11554,3.11954,8750000.0
2009-06-03 08:23:00,3.12136,3.12136,3.11912,3.12025,8750000.0
2009-06-03 08:24:00,3.12011,3.12143,3.11728,3.11728,7250000.0
2009-06-03 08:25:00,3.12144,3.12208,3.11995,3.12023,11250000.0
2009-06-03 08:26:00,3.11998,3.12269,3.11657,3.1195,12750000.0
2009-06-03 08:27:00,3.12071,3.12195,3.11796,3.12146,7500000.0
2009-06-03 08:28:00,3.11975,3.12124,3.11765,3.12124,13750000.0
2009-06-03 08:29:00,3.1207,3.12085,3.11636,3.11813,5750000.0
2009-06-03 08:30:00,3.11882,3.1216,3.11716,3.11929,12250000.0
2009-06-03 08:31:00,3.11933,3.12155,3.1161,3.1161,6000000.0
2009-06-03 08:32:00,3.12059,3.12212,3.11723,3.11723,5500000.0
2009-06-03 08:33:00,3.12132,3.12235,3.11982,3.11982,9250000.0
2009-06-03 08:34:00,3.12031,3.12145,3.11648,3.12021,5750000.0
2009-06-03 08:35:00,3.12371,3.12371,3.11907,3.11907,5250000.0
2009-06-03 08:36:00,3.11974,3.12134,3.11377,3.11582,10380000.0
2009-06-03 08:37:00,3.11515,3.11772,3.11297,3.11325,7750000.0
2009-06-03 08:38:00,3.10922,3.11561,3.10601,3.11222,12500000.0
2009-06-03 08:39:00,3.11062,3.11281,3.108,3.11074,8000000.0
2009-06-03 08:40:00,3.1058,3.11332,3.1058,3.11332,14000000.0
2009-06-03 08:41:00,3.10838,3.11345,3.10796,3.10796,13380000.0
2009-06-03 08:42:00,3.11144,3.11213,3.10664,3.10664,11750000.0
2009-06-03 08:43:00,3.10639,3.11154,3.10573,3.10796,20750000.0
2009-06-03 08:44:00,3.10706,3.10986,3.10366,3.10371,12000000.0
2009-06-03 08:45:00,3.10528,3.10745,3.10357,3.10357,11630000.0
2009-06-03 08:46:00,3.10606,3.10719,3.10249,3.10494,7500000.0
2009-06-03 08:47:00,3.10415,3.10579,3.10293,3.10438,7880000.0
2009-06-03 08:48:00,3.10446,3.10548,3.1032,3.10411,15750000.0
2009-06-03 08:49:00,3.10538,3.10547,3.10187,3.10373,7750000.0
2009-06-03 08:50:00,3.10044,3.1036,3.09877,3.1003,10250000.0
2009-06-03 08:51:00,3.09746,3.10096,3.09524,3.09524,8880000.0
2009-06-03 08:52:00,3.09282,3.09936,3.09282,3.0981,7750000.0
2009-06-03 08:53:00,3.10114,3.10248,3.09596,3.09596,13250000.0
2009-06-03 08:54:00,3.10215,3.10215,3.09639,3.09989,9500000.0
2009-06-03 08:55:00,3.09962,3.10115,3.09888,3.09975,7500000.0
2009-06-03 08:56:00,3.10029,3.10583,3.10029,3.10583,7250000.0
2009-06-03 08:57:00,3.1036,3.11045,3.10281,3.10771,14750000.0
2009-06-03 08:58:00,3.107,3.1182,3.10662,3.1182,10250000.0
2009-06-03 08:59:00,3.11813,3.11982,3.10802,3.11039,15380000.0
2009-06-03 09:00:00,3.10899,3.11526,3.10787,3.10921,7500000.0
2009-06-03 09:01:00,3.10643,3.11013,3.10477,3.10556,10000000.0
2009-06-03 09:02:00,3.10594,3.10815,3.10515,3.10614,8000000.0
2009-06-03 09:03:00,3.10356,3.10795,3.10158,3.10795,13500000.0
2009-06-03 09:04:00,3.10702,3.10787,3.10317,3.10504,6750000.0
2009-06-03 09:05:00,3.10538,3.10942,3.10499,3.10942,12750000.0
2009-06-03 09:06:00,3.11063,3.11326,3.10961,3.11326,9130000.0
2009-06-03 09:07:00,3.11038,3.11193,3.10655,3.11109,5250000.0
2009-06-03 09:08:00,3.10564,3.11099,3.10564,3.10802,9130000.0
2009-06-03 09:09:00,3.10931,3.1104,3.10647,3.10981,9250000.0
2009-06-03 09:10:00,3.10776,3.11169,3.10776,3.10987,7500000.0
2009-06-03 09:11:00,3.11161,3.11161,3.10777,3.11072,9000000.0
2009-06-03 09:12:00,3.11214,3.11214,3.10544,3.1097,9000000.0
2009-06-03 09:13:00,3.11134,3.11371,3.10807,3.11362,14750000.0
2009-06-03 09:14:00,3.11245,3.11358,3.1084,3.11125,6750000.0
2009-06-03 09:15:00,3.11397,3.11677,3.11162,3.11468,12250000.0
2009-06-03 09:16:00,3.11588,3.11614,3.10981,3.11382,9750000.0
2009-06-03 09:17:00,3.1159,3.11663,3.11164,3.11324,10000000.0
2009-06-03 09:18:00,3.11152,3.1169,3.11152,3.1169,12250000.0
2009-06-03 09:19:00,3.11648,3.11723,3.11388,3.11616,6000000.0
2009-06-03 09:20:00,3.11764,3.11874,3.11363,3.11579,10750000.0
2009-06-03 09:21:00,3.1192,3.11988,3.11459,3.1166,10380000.0
2009-06-03 09:22:00,3.11674,3.11738,3.11059,3.11415,7130000.0
2009-06-03 09:23:00,3.11533,3.11656,3.11215,3.11499,9250000.0
2009-06-03 09:24:00,3.11711,3.11862,3.1129,3.11731,5750000.0
2009-06-03 09:25:00,3.11632,3.12175,3.11511,3.12175,10500000.0
2009-06-03 09:26:00,3.12092,3.1216,3.11869,3.11869,12750000.0
2009-06-03 09:27:00,3.12088,3.12176,3.11679,3.11679,11250000.0
2009-06-03 09:28:00,3.12021,3.12129,3.11777,3.12129,7750000.0
2009-06-03 09:29:00,3.11814,3.12313,3.11623,3.12123,16250000.0
2009-06-03 09:30:00,3.11986,3.12118,3.11826,3.11826,5500000.0
2009-06-03 09:31:00,3.12185,3.12371,3.11981,3.12371,6250000.0
2009-06-03 09:32:00,3.12088,3.12804,3.11709,3.12713,8750000.0
2009-06-03 09:33:00,3.12808,3.12873,3.12177,3.12571,7250000.0
2009-06-03 09:34:00,3.12726,3.12794,3.12367,3.12367,8880000.0
2009-06-03 09:35:00,3.12546,3.1262,3.12171,3.1262,11380000.0
2009-06-03 09:36:00,3.12481,3.12554,3.1216,3.12469,7880000.0
2009-06-03 09:37:00,3.12677,3.12716,3.12315,3.1251,9000000.0
2009-06-03 09:38:00,3.12663,3.12847,3.12407,3.1272,7500000.0
2009-06-03 09:39:00,3.12632,3.12792,3.12486,3.12594,11250000.0
2009-06-03 09:40:00,3.12414,3.12865,3.12413,3.12865,9000000.0
2009-06-03 09:41:00,3.12465,3.13061,3.12465,3.12822,17130000.0
2009-06-03 09:42:00,3.12779,3.12932,3.12221,3.12789,15260000.0
2009-06-03 09:43:00,3.12786,3.12786,3.1228,3.1228,9000000.0
2009-06-03 09:44:00,3.12538,3.12764,3.12459,3.12613,13500000.0
2009-06-03 09:45:00,3.12884,3.12884,3.1255,3.12589,12750000.0
2009-06-03 09:46:00,3.12728,3.12774,3.12634,3.12707,6130000.0
2009-06-03 09:47:00,3.1257,3.12918,3.1257,3.12686,7500000.0
2009-06-03 09:48:00,3.12782,3.12782,3.12351,3.12562,9250000.0
2009-06-03 09:49:00,3.125,3.12639,3.12481,3.12587,6000000.0
2009-06-03 09:50:00,3.12438,3.12713,3.12379,3.12713,9250000.0
2009-06-03 09:51:00,3.12529,3.12724,3.12187,3.12692,6250000.0
2009-06-03 09:52:00,3.12751,3.12776,3.12209,3.1274,8500000.0
2009-06-03 09:53:00,3.12742,3.12884,3.12459,3.12646,10000000.0
2009-06-03 09:54:00,3.12874,3.12874,3.12321,3.12867,9000000.0
2009-06-03 09:55:00,3.12586,3.12845,3.12547,3.12845,5750000.0
2009-06-03 09:56:00,3.13038,3.1329,3.12939,3.12969,5250000.0
2009-06-03 09:57:00,3.13197,3.13366,3.13005,3.13366,15750000.0
2009-06-03 09:58:00,3.12777,3.13309,3.12777,3.13233,11750000.0
2009-06-03 09:59:00,3.1324,3.13613,3.12719,3.13613,14250000.0
2009-06-03 10:00:00,3.13562,3.13562,3.13227,3.13421,7500000.0
2009-06-03 10:01:00,3.13274,3.14,3.13056,3.14,9010000.0
2009-06-03 10:02:00,3.1353,3.13937,3.13389,3.13662,6500000.0
2009-06-03 10:03:00,3.13973,3.14101,3.13618,3.14,12500000.0
2009-06-03 10:04:00,3.13901,3.14,3.13505,3.13826,7000000.0
2009-06-03 10:05:00,3.14078,3.14078,3.13436,3.13536,8250000.0
2009-06-03 10:06:00,3.13763,3.13858,3.13353,3.13571,10500000.0
2009-06-03 10:07:00,3.13808,3.13837,3.13631,3.1377,9750000.0
2009-06-03 10:08:00,3.13384,3.13806,3.13384,3.13525,12130000.0
2009-06-03 10:09:00,3.13701,3.1394,3.13652,3.13803,6750000.0
2009-06-03 10:10:00,3.13733,3.13733,3.12996,3.13118,10750000.0
2009-06-03 10:11:00,3.1338,3.13798,3.1338,3.13581,8250000.0
2009-06-03 10:12:00,3.134,3.13809,3.13285,3.13809,6750000.0
2009-06-03 10:13:00,3.13419,3.13767,3.1317,3.13767,13250000.0
2009-06-03 10:14:00,3.13455,3.13913,3.13455,3.13913,7130000.0
2009-06-03 10:15:00,3.13871,3.13871,3.13499,3.13634,6000000.0
2009-06-03 10:16:00,3.13978,3.14049,3.13689,3.13689,7500000.0
2009-06-03 10:17:00,3.13998,3.14165,3.13692,3.13826,8250000.0
2009-06-03 10:18:00,3.14107,3.14129,3.13682,3.13682,12500000.0
2009-06-03 10:19:00,3.13855,3.13873,3.13665,3.13839,8880000.0
2009-06-03 10:20:00,3.13644,3.13842,3.13477,3.13477,8750000.0
2009-06-03 10:21:00,3.13618,3.13831,3.13278,3.13481,12250000.0
2009-06-03 10:22:00,3.13516,3.13757,3.13515,3.13757,10250000.0
2009-06-03 10:23:00,3.1374,3.13786,3.13268,3.13786,6500000.0
2009-06-03 10:24:00,3.13702,3.14038,3.13673,3.13673,7500000.0
2009-06-03 10:25:00,3.13611,3.13978,3.13611,3.13896,9630000.0
2009-06-03 10:26:00,3.13437,3.13873,3.13397,3.13725,11250000.0
2009-06-03 10:27:00,3.13181,3.13687,3.13181,3.13527,10000000.0
2009-06-03 10:28:00,3.1357,3.13607,3.13374,3.13511,7500000.0
2009-06-03 10:29:00,3.13605,3.13734,3.1345,3.13719,7000000.0
2009-06-03 10:30:00,3.13605,3.1362,3.13358,3.13487,12000000.0
2009-06-03 10:31:00,3.13584,3.13584,3.13018,3.13018,7250000.0
2009-06-03 10:32:00,3.13356,3.13356,3.12691,3.1326,11750000.0
2009-06-03 10:33:00,3.13372,3.13418,3.13001,3.13274,6500000.0
2009-06-03 10:34:00,3.13081,3.1327,3.13008,3.13177,7750000.0
2009-06-03 10:35:00,3.13234,3.13379,3.12959,3.13379,6000000.0
2009-06-03 10:36:00,3.13184,3.13367,3.1282,3.13196,9250000.0
2009-06-03 10:37:00,3.13254,3.13421,3.13147,3.13244,10250000.0
2009-06-03 10:38:00,3.13615,3.1416,3.13365,3.14151,11130000.0
2009-06-03 10:39:00,3.14188,3.1449,3.13838,3.1449,12750000.0
2009-06-03 10:40:00,3.14088,3.14786,3.14088,3.14579,10750000.0
2009-06-03 10:41:00,3.14863,3.14863,3.14503,3.14798,8000000.0
2009-06-03 10:42:00,3.14355,3.14643,3.14353,3.14595,10500000.0
2009-06-03 10:43:00,3.14586,3.14812,3.14315,3.14812,7500000.0
2009-06-03 10:44:00,3.14737,3.1491,3.14604,3.1491,11000000.0
2009-06-03 10:45:00,3.14625,3.14958,3.14405,3.14958,8500000.0
2009-06-03 10:46:00,3.14885,3.15067,3.14674,3.15067,7000000.0
2009-06-03 10:47:00,3.14618,3.15166,3.14618,3.15166,7250000.0
2009-06-03 10:48:00,3.15212,3.15212,3.14763,3.15201,8000000.0
2009-06-03 10:49:00,3.15223,3.15236,3.14317,3.14795,11250000.0
2009-06-03 10:50:00,3.15068,3.15068,3.14742,3.14859,6500000.0
2009-06-03 10:51:00,3.14739,3.14928,3.1437,3.1437,9500000.0
2009-06-03 10:52:00,3.15031,3.15113,3.14608,3.14608,13750000.0
2009-06-03 10:53:00,3.14807,3.14946,3.14348,3.14723,8750000.0
2009-06-03 10:54:00,3.1474,3.14795,3.14209,3.14795,7250000.0
2009-06-03 10:55:00,3.14848,3.14872,3.14575,3.14575,6750000.0
2009-06-03 10:56:00,3.14769,3.14785,3.14392,3.14524,10250000.0
2009-06-03 10:57:00,3.14422,3.14824,3.14422,3.14626,6500000.0
2009-06-03 10:58:00,3.14672,3.15027,3.14487,3.14683,7750000.0
2009-06-03 10:59:00,3.15027,3.15089,3.14502,3.15089,7250000.0
2009-06-03 11:00:00,3.14856,3.15333,3.14756,3.15243,10250000.0
2009-06-03 11:01:00,3.15237,3.15237,3.14916,3.15037,9250000.0
2009-06-03 11:02:00,3.15128,3.15131,3.14566,3.14566,8750000.0
2009-06-03 11:03:00,3.15041,3.15101,3.14569,3.14881,7500000.0
2009-06-03 11:04:00,3.14478,3.14889,3.14478,3.14781,8750000.0
2009-06-03 11:05:00,3.14688,3.1498,3.14426,3.14773,10500000.0
2009-06-03 11:06:00,3.14635,3.14962,3.14562,3.14922,6250000.0
2009-06-03 11:07:00,3.14538,3.14923,3.14252,3.14814,5250000.0
2009-06-03 11:08:00,3.14913,3.14913,3.14519,3.14668,9500000.0
2009-06-03 11:09:00,3.1504,3.15493,3.14892,3.15493,9750000.0
2009-06-03 11:10:00,3.15467,3.15467,3.14786,3.1499,6750000.0
2009-06-03 11:11:00,3.15032,3.15241,3.14791,3.1513,8250000.0
2009-06-03 11:12:00,3.14969,3.14969,3.1452,3.14634,12000000.0
2009-06-03 11:13:00,3.14989,3.15187,3.14541,3.14828,13000000.0
2009-06-03 11:14:00,3.15126,3.15305,3.14945,3.15305,9500000.0
2009-06-03 11:15:00,3.1509,3.15382,3.14848,3.15095,6750000.0
2009-06-03 11:16:00,3.15431,3.15457,3.15147,3.15399,5750000.0
2009-06-03 11:17:00,3.15396,3.15497,3.14925,3.14925,11500000.0
2009-06-03 11:18:00,3.15414,3.15949,3.15384,3.15395,11250000.0
2009-06-03 11:19:00,3.1565,3.16235,3.15225,3.16234,7500000.0
2009-06-03 11:20:00,3.16094,3.16301,3.15968,3.16277,6000000.0
2009-06-03 11:21:00,3.16306,3.16342,3.1546,3.15817,8880000.0
2009-06-03 11:22:00,3.15478,3.15914,3.15323,3.15323,6880000.0
2009-06-03 11:23:00,3.15549,3.15961,3.15414,3.15897,13880000.0
2009-06-03 11:24:00,3.15796,3.15959,3.15192,3.15909,8500000.0
2009-06-03 11:25:00,3.15773,3.15912,3.15441,3.15835,15500000.0
2009-06-03 11:26:00,3.15606,3.15871,3.15371,3.15871,15500000.0
2009-06-03 11:27:00,3.1565,3.15839,3.15624,3.15655,9500000.0
2009-06-03 11:28:00,3.15591,3.1578,3.15345,3.15503,10000000.0
2009-06-03 11:29:00,3.1583,3.1583,3.1509,3.1554,9250000.0
2009-06-03 11:30:00,3.15462,3.15588,3.15272,3.15468,8750000.0
2009-06-03 11:31:00,3.15722,3.15772,3.15255,3.15576,11000000.0
2009-06-03 11:32:00,3.15334,3.15543,3.15016,3.15483,9000000.0
2009-06-03 11:33:00,3.15459,3.15459,3.15095,3.15312,11000000.0
2009-06-03 11:34:00,3.15105,3.15409,3.15105,3.15409,7500000.0
2009-06-03 11:35:00,3.15353,3.15508,3.14885,3.15137,9500000.0
2009-06-03 11:36:00,3.15055,3.15442,3.14996,3.15164,9000000.0
2009-06-03 11:37:00,3.14858,3.15355,3.14725,3.15355,7250000.0
2009-06-03 11:38:00,3.14986,3.15267,3.14686,3.15267,9750000.0
2009-06-03 11:39:00,3.15126,3.1528,3.14574,3.1516,10750000.0
2009-06-03 11:40:00,3.14733,3.15313,3.14733,3.15313,14750000.0
2009-06-03 11:41:00,3.1519,3.15504,3.1514,3.15429,8000000.0
2009-06-03 11:42:00,3.15253,3.15431,3.1512,3.15315,9250000.0
2009-06-03 11:43:00,3.15153,3.15261,3.14879,3.15224,8750000.0
2009-06-03 11:44:00,3.14911,3.15191,3.14906,3.14906,11000000.0
2009-06-03 11:45:00,3.15255,3.15255,3.14792,3.15156,8750000.0
2009-06-03 11:46:00,3.14938,3.15246,3.14826,3.15232,8250000.0
2009-06-03 11:47:00,3.1472,3.15214,3.1472,3.14827,8130000.0
2009-06-03 11:48:00,3.15011,3.15203,3.14712,3.1485,11500000.0
2009-06-03 11:49:00,3.15006,3.15232,3.1474,3.15047,9250000.0
2009-06-03 11:50:00,3.15074,3.15263,3.15054,3.1518,6750000.0
2009-06-03 11:51:00,3.15105,3.15105,3.148,3.1496,5500000.0
2009-06-03 11:52:00,3.15008,3.15152,3.14966,3.15147,7500000.0
2009-06-03 11:53:00,3.15198,3.15198,3.14973,3.15108,6750000.0
2009-06-03 11:54:00,3.14882,3.15122,3.14469,3.15089,9250000.0
2009-06-03 11:55:00,3.14739,3.1507,3.14676,3.14931,8500000.0
2009-06-03 11:56:00,3.14827,3.14977,3.14749,3.14942,6380000.0
2009-06-03 11:57:00,3.14625,3.15028,3.14625,3.14854,6380000.0
2009-06-03 11:58:00,3.14323,3.14957,3.14323,3.14625,10130000.0
2009-06-03 11:59:00,3.14766,3.14813,3.14419,3.14547,14880000.0
2009-06-03 12:00:00,3.14551,3.14551,3.13818,3.14304,8000000.0
2009-06-03 12:01:00,3.13763,3.14451,3.13763,3.14337,8500000.0
2009-06-03 12:02:00,3.13866,3.1444,3.13788,3.14368,13130000.0
2009-06-03 12:03:00,3.14414,3.14625,3.14025,3.14158,6500000.0
2009-06-03 12:04:00,3.1429,3.14392,3.13444,3.13813,7750000.0
2009-06-03 12:05:00,3.13835,3.1403,3.13265,3.13914,7750000.0
2009-06-03 12:06:00,3.13729,3.13994,3.13704,3.13732,9250000.0
2009-06-03 12:07:00,3.13779,3.13936,3.13544,3.13692,9880000.0
2009-06-03 12:08:00,3.13924,3.14158,3.13643,3.13999,8500000.0
2009-06-03 12:09:00,3.14211,3.14309,3.13696,3.14309,13380000.0
2009-06-03 12:10:00,3.14386,3.14386,3.13577,3.1412,9260000.0
2009-06-03 12:11:00,3.14198,3.14322,3.14024,3.14203,7000000.0
2009-06-03 12:12:00,3.14267,3.14402,3.14068,3.14143,13000000.0
2009-06-03 12:13:00,3.14059,3.14437,3.14,3.142,15500000.0
2009-06-03 12:14:00,3.14418,3.1462,3.14228,3.14283,15750000.0
2009-06-03 12:15:00,3.14168,3.14529,3.14168,3.14464,10630000.0
2009-06-03 12:16:00,3.14542,3.14542,3.14149,3.14217,6250000.0
2009-06-03 12:17:00,3.14409,3.14561,3.14268,3.14508,5250000.0
2009-06-03 12:18:00,3.14015,3.14518,3.14015,3.14142,9750000.0
2009-06-03 12:19:00,3.14327,3.1466,3.14077,3.1466,10010000.0
2009-06-03 12:20:00,3.14407,3.14666,3.14298,3.14666,7130000.0
2009-06-03 12:21:00,3.14336,3.14651,3.13966,3.14105,11000000.0
2009-06-03 12:22:00,3.14742,3.14742,3.14299,3.14535,6750000.0
2009-06-03 12:23:00,3.144,3.14614,3.14163,3.1431,13380000.0
2009-06-03 12:24:00,3.14523,3.14645,3.14155,3.1455,12000000.0
2009-06-03 12:25:00,3.14506,3.14651,3.1422,3.14651,7750000.0
2009-06-03 12:26:00,3.1463,3.14695,3.14103,3.14626,13880000.0
2009-06-03 12:27:00,3.14358,3.14575,3.14143,3.1452,8500000.0
2009-06-03 12:28:00,3.1435,3.14479,3.14118,3.14118,11000000.0
2009-06-03 12:29:00,3.14576,3.14603,3.14168,3.14168,6250000.0
2009-06-03 12:30:00,3.14367,3.14369,3.13886,3.13886,7000000.0
2009-06-03 12:31:00,3.14232,3.14395,3.14096,3.14395,8000000.0
2009-06-03 12:32:00,3.14355,3.14355,3.14099,3.14246,6000000.0
2009-06-03 12:33:00,3.14271,3.14271,3.13731,3.1404,14000000.0
2009-06-03 12:34:00,3.1391,3.14038,3.13608,3.13957,10880000.0
2009-06-03 12:35:00,3.14011,3.14104,3.13661,3.137,15880000.0
2009-06-03 12:36:00,3.13934,3.14266,3.1357,3.14088,5880000.0
2009-06-03 12:37:00,3.14062,3.14268,3.13582,3.14268,14250000.0
2009-06-03 12:38:00,3.14235,3.1426,3.13657,3.14222,11500000.0
2009-06-03 12:39:00,3.14143,3.14271,3.13986,3.14271,6500000.0
2009-06-03 12:40:00,3.13514,3.14166,3.13514,3.1407,7880000.0
2009-06-03 12:41:00,3.13658,3.14101,3.13658,3.14039,5500000.0
2009-06-03 12:42:00,3.14048,3.14195,3.13479,3.14027,11500000.0
2009-06-03 12:43:00,3.13857,3.13986,3.13756,3.13756,9250000.0
2009-06-03 12:44:00,3.13652,3.13844,3.13424,3.13424,9250000.0
2009-06-03 12:45:00,3.13373,3.1371,3.13373,3.13552,5500000.0
2009-06-03 12:46:00,3.13784,3.13839,3.13173,3.13173,16000000.0
2009-06-03 12:47:00,3.13585,3.13822,3.13366,3.1362,8500000.0
2009-06-03 12:48:00,3.13794,3.13945,3.13534,3.13945,11500000.0
2009-06-03 12:49:00,3.1373,3.14028,3.1367,3.13835,7250000.0
2009-06-03 12:50:00,3.13772,3.14049,3.13677,3.14049,11250000.0
2009-06-03 12:51:00,3.13984,3.13984,3.13573,3.13939,11750000.0
2009-06-03 12:52:00,3.13895,3.13989,3.13563,3.13598,5250000.0
2009-06-03 12:53:00,3.13969,3.13969,3.13523,3.13965,8500000.0
2009-06-03 12:54:00,3.13717,3.14005,3.13717,3.13816,8000000.0
2009-06-03 12:55:00,3.13542,3.13964,3.13474,3.13746,8500000.0
2009-06-03 12:56:00,3.13863,3.14161,3.13523,3.13884,10250000.0
2009-06-03 12:57:00,3.14129,3.14264,3.13709,3.14264,8750000.0
2009-06-03 12:58:00,3.14153,3.1431,3.13519,3.1431,13000000.0
2009-06-03 12:59:00,3.14318,3.14434,3.14148,3.14434,11880000.0
2009-06-03 13:00:00,3.14462,3.14462,3.14092,3.14445,11000000.0
2009-06-03 13:01:00,3.14206,3.1478,3.14112,3.146,7750000.0
2009-06-03 13:02:00,3.14864,3.14864,3.14289,3.14341,9500000.0
2009-06-03 13:03:00,3.1456,3.1456,3.14113,3.14403,10750000.0
2009-06-03 13:04:00,3.14467,3.14542,3.14202,3.14349,11010000.0
2009-06-03 13:05:00,3.14109,3.14609,3.14109,3.14487,13250000.0
2009-06-03 13:06:00,3.14227,3.14478,3.14227,3.14452,8000000.0
2009-06-03 13:07:00,3.14279,3.14552,3.14098,3.14359,11250000.0
2009-06-03 13:08:00,3.14501,3.14595,3.14321,3.1452,8130000.0
2009-06-03 13:09:00,3.14484,3.14484,3.13857,3.14277,9500000.0
2009-06-03 13:10:00,3.1419,3.14787,3.14181,3.14787,10750000.0
2009-06-03 13:11:00,3.14574,3.14922,3.14353,3.14795,9750000.0
2009-06-03 13:12:00,3.14586,3.1511,3.14531,3.1511,9250000.0
2009-06-03 13:13:00,3.14957,3.15091,3.14595,3.15031,11000000.0
2009-06-03 13:14:00,3.14685,3.15394,3.14685,3.15394,8000000.0
2009-06-03 13:15:00,3.15044,3.15382,3.14995,3.15029,5750000.0
2009-06-03 13:16:00,3.15221,3.1525,3.1452,3.15215,10000000.0
2009-06-03 13:17:00,3.15081,3.15275,3.14952,3.15183,8500000.0
2009-06-03 13:18:00,3.15151,3.15222,3.14899,3.15069,8250000.0
2009-06-03 13:19:00,3.15204,3.15351,3.14815,3.15351,10500000.0
2009-06-03 13:20:00,3.14899,3.154,3.14899,3.15387,9250000.0
2009-06-03 13:21:00,3.15308,3.15368,3.15066,3.15072,6750000.0
2009-06-03 13:22:00,3.15309,3.15435,3.15094,3.1535,8500000.0
2009-06-03 13:23:00,3.15326,3.15653,3.14867,3.15567,11250000.0
2009-06-03 13:24:00,3.15428,3.15568,3.14992,3.15288,13250000.0
2009-06-03 13:25:00,3.15317,3.15729,3.15317,3.15412,8000000.0
2009-06-03 13:26:00,3.15725,3.15725,3.15382,3.15452,7500000.0
2009-06-03 13:27:00,3.15451,3.15723,3.15318,3.1566,9250000.0
2009-06-03 13:28:00,3.15379,3.1564,3.1522,3.15474,10000000.0
2009-06-03 13:29:00,3.153,3.15679,3.15109,3.15679,5750000.0
2009-06-03 13:30:00,3.15688,3.15826,3.15332,3.15826,10000000.0
2009-06-03 13:31:00,3.15436,3.15877,3.15436,3.15877,8500000.0
2009-06-03 13:32:00,3.15671,3.15867,3.1558,3.15861,10250000.0
2009-06-03 13:33:00,3.15646,3.15808,3.1538,3.1578,10250000.0
2009-06-03 13:34:00,3.15682,3.15772,3.15351,3.15772,9500000.0
2009-06-03 13:35:00,3.15759,3.15759,3.15163,3.15739,12000000.0
2009-06-03 13:36:00,3.15401,3.15797,3.15068,3.15769,7750000.0
2009-06-03 13:37:00,3.1554,3.15638,3.15413,3.15413,6750000.0
2009-06-03 13:38:00,3.15607,3.15607,3.15136,3.15233,10250000.0
2009-06-03 13:39:00,3.15335,3.15453,3.15064,3.15174,7380000.0
2009-06-03 13:40:00,3.15026,3.15405,3.14686,3.14686,5750000.0
2009-06-03 13:41:00,3.15075,3.15135,3.14874,3.14941,9380000.0
2009-06-03 13:42:00,3.1524,3.15299,3.14965,3.1497,6750000.0
2009-06-03 13:43:00,3.15217,3.15322,3.14958,3.15322,8630000.0
2009-06-03 13:44:00,3.15175,3.15694,3.15175,3.15694,9250000.0
2009-06-03 13:45:00,3.15269,3.15856,3.15269,3.15596,9380000.0
2009-06-03 13:46:00,3.15594,3.15831,3.15526,3.15779,8500000.0
2009-06-03 13:47:00,3.15612,3.15894,3.15523,3.1581,12000000.0
2009-06-03 13:48:00,3.15651,3.16118,3.15593,3.16106,10130000.0
2009-06-03 13:49:00,3.16091,3.16139,3.1599,3.16084,8250000.0
2009-06-03 13:50:00,3.16342,3.16366,3.15864,3.16157,11130000.0
2009-06-03 13:51:00,3.16329,3.16329,3.15812,3.15955,8250000.0
2009-06-03 13:52:00,3.16003,3.16327,3.16003,3.16211,10000000.0
2009-06-03 13:53:00,3.16181,3.16281,3.15679,3.15679,6000000.0
2009-06-03 13:54:00,3.15938,3.16108,3.15634,3.15742,7000000.0
2009-06-03 13:55:00,3.16019,3.16019,3.15707,3.15873,11250000.0
2009-06-03 13:56:00,3.15651,3.15899,3.15236,3.15716,9750000.0
2009-06-03 13:57:00,3.158,3.158,3.15448,3.15516,10500000.0
2009-06-03 13:58:00,3.15498,3.16169,3.15498,3.16023,6880000.0
2009-06-03 13:59:00,3.16095,3.16095,3.15752,3.15752,5250000.0
2009-06-03 14:00:00,3.15256,3.15997,3.15256,3.15997,10000000.0
2009-06-03 14:01:00,3.15707,3.15969,3.15469,3.15969,14250000.0
2009-06-03 14:02:00,3.15775,3.15915,3.15676,3.1576,12250000.0
2009-06-03 14:03:00,3.15869,3.15917,3.15528,3.15602,7250000.0
2009-06-03 14:04:00,3.15909,3.15909,3.15193,3.15885,8750000.0
2009-06-03 14:05:00,3.15747,3.15825,3.15388,3.15524,6500000.0
2009-06-03 14:06:00,3.15586,3.15599,3.15148,3.15352,11250000.0
2009-06-03 14:07:00,3.15285,3.15796,3.15285,3.15758,6750000.0
2009-06-03 14:08:00,3.15261,3.15715,3.15261,3.15692,9000000.0
2009-06-03 14:09:00,3.15623,3.15667,3.15451,3.15522,5500000.0
2009-06-03 14:10:00,3.15654,3.15698,3.15211,3.15211,14500000.0
2009-06-03 14:11:00,3.15644,3.15716,3.15416,3.15716,8750000.0
2009-06-03 14:12:00,3.15833,3.15906,3.15392,3.15822,8000000.0
2009-06-03 14:13:00,3.15546,3.16112,3.15546,3.15902,10250000.0
2009-06-03 14:14:00,3.16109,3.16214,3.15811,3.15968,8250000.0
2009-06-03 14:15:00,3.15972,3.16348,3.15741,3.16289,11750000.0
2009-06-03 14:16:00,3.16371,3.16371,3.15859,3.16222,13500000.0
2009-06-03 14:17:00,3.15921,3.16623,3.15836,3.16623,12000000.0
2009-06-03 14:18:00,3.16414,3.16768,3.16322,3.16768,7010000.0
2009-06-03 14:19:00,3.16421,3.16787,3.161,3.1669,15750000.0
2009-06-03 14:20:00,3.16068,3.16751,3.16068,3.16534,6000000.0
2009-06-03 14:21:00,3.16749,3.16785,3.16367,3.16498,16500000.0
2009-06-03 14:22:00,3.16318,3.17092,3.16318,3.17041,10000000.0
2009-06-03 14:23:00,3.16705,3.17351,3.16705,3.17173,7750000.0
2009-06-03 14:24:00,3.1717,3.17611,3.1698,3.17515,16880000.0
2009-06-03 14:25:00,3.17541,3.17544,3.16931,3.16931,11250000.0
2009-06-03 14:26:00,3.17129,3.17373,3.16695,3.16818,14000000.0
2009-06-03 14:27:00,3.17064,3.17077,3.16813,3.16945,7750000.0
2009-06-03 14:28:00,3.16962,3.16962,3.1665,3.16726,8250000.0
2009-06-03 14:29:00,3.17059,3.17128,3.16768,3.16768,6750000.0
2009-06-03 14:30:00,3.16991,3.17274,3.16991,3.17265,11500000.0
2009-06-03 14:31:00,3.17112,3.17244,3.16803,3.16803,7750000.0
2009-06-03 14:32:00,3.16949,3.17098,3.1641,3.16549,10250000.0
2009-06-03 14:33:00,3.16875,3.16945,3.15874,3.15874,10630000.0
2009-06-03 14:34:00,3.16394,3.16549,3.1599,3.16487,9750000.0
2009-06-03 14:35:00,3.1666,3.1695,3.16374,3.16636,10250000.0
2009-06-03 14:36:00,3.16895,3.16897,3.16512,3.16664,10000000.0
2009-06-03 14:37:00,3.16542,3.16911,3.16355,3.16617,9500000.0
2009-06-03 14:38:00,3.16722,3.16766,3.16198,3.16439,7500000.0
2009-06-03 14:39:00,3.16382,3.1669,3.16169,3.1639,11250000.0
2009-06-03 14:40:00,3.16629,3.16727,3.16205,3.16664,7880000.0
2009-06-03 14:41:00,3.16379,3.16647,3.16179,3.16487,6500000.0
2009-06-03 14:42:00,3.16462,3.16995,3.16423,3.16995,10750000.0
2009-06-03 14:43:00,3.16848,3.17025,3.16497,3.16758,6750000.0
2009-06-03 14:44:00,3.16887,3.17312,3.16781,3.17312,8500000.0
2009-06-03 14:45:00,3.17565,3.17601,3.16814,3.16963,5500000.0
2009-06-03 14:46:00,3.17619,3.17789,3.17342,3.17673,7500000.0
2009-06-03 14:47:00,3.17804,3.18035,3.17636,3.18035,7750000.0
2009-06-03 14:48:00,3.18086,3.18094,3.17425,3.17642,10130000.0
2009-06-03 14:49:00,3.179,3.18051,3.17683,3.18023,9250000.0
2009-06-03 14:50:00,3.17868,3.18102,3.17404,3.17404,5250000.0
2009-06-03 14:51:00,3.17816,3.18123,3.17773,3.18123,5250000.0
2009-06-03 14:52:00,3.18038,3.18575,3.1766,3.17917,11010000.0
2009-06-03 14:53:00,3.18349,3.18738,3.18349,3.18431,10500000.0
2009-06-03 14:54:00,3.18755,3.19084,3.18437,3.18677,12000000.0
2009-06-03 14:55:00,3.19403,3.19403,3.18864,3.19116,11500000.0
2009-06-03 14:56:00,3.18937,3.19264,3.18597,3.18802,11500000.0
2009-06-03 14:57:00,3.19181,3.19259,3.18715,3.19162,13000000.0
2009-06-03 14:58:00,3.19022,3.19178,3.18398,3.18706,10000000.0
2009-06-03 14:59:00,3.19164,3.19233,3.18364,3.18556,7880000.0
2009-06-03 15:00:00,3.18634,3.18775,3.185,3.18686,9500000.0
2009-06-03 15:01:00,3.18655,3.18673,3.18192,3.1863,6250000.0
2009-06-03 15:02:00,3.18553,3.18713,3.18243,3.18657,9000000.0
2009-06-03 15:03:00,3.18569,3.18862,3.18187,3.18299,14630000.0
2009-06-03 15:04:00,3.18733,3.18864,3.18495,3.18505,10380000.0
2009-06-03 15:05:00,3.18437,3.18759,3.18239,3.18504,10380000.0
2009-06-03 15:06:00,3.18442,3.18442,3.17755,3.18257,10250000.0
2009-06-03 15:07:00,3.17738,3.18392,3.17732,3.18126,10130000.0
2009-06-03 15:08:00,3.17976,3.18352,3.17738,3.1812,9750000.0
2009-06-03 15:09:00,3.1837,3.18592,3.18228,3.18575,13250000.0
2009-06-03 15:10:00,3.18485,3.18822,3.1801,3.18822,8000000.0
2009-06-03 15:11:00,3.18534,3.18966,3.18333,3.18718,10250000.0
2009-06-03 15:12:00,3.19104,3.19137,3.18798,3.19074,11250000.0
2009-06-03 15:13:00,3.19209,3.19209,3.18775,3.18783,9750000.0
2009-06-03 15:14:00,3.18653,3.19035,3.18451,3.18451,10250000.0
2009-06-03 15:15:00,3.18654,3.18967,3.18446,3.18967,10250000.0
2009-06-03 15:16:00,3.18667,3.18965,3.18644,3.18965,13750000.0
2009-06-03 15:17:00,3.1894,3.18958,3.18811,3.18863,6250000.0
2009-06-03 15:18:00,3.1876,3.18954,3.18544,3.18871,10250000.0
2009-06-03 15:19:00,3.18617,3.19042,3.18617,3.1871,12000000.0
2009-06-03 15:20:00,3.19186,3.19186,3.18711,3.18711,7000000.0
2009-06-03 15:21:00,3.18799,3.18818,3.18397,3.18696,6250000.0
2009-06-03 15:22:00,3.184,3.18783,3.18279,3.18626,10140000.0
2009-06-03 15:23:00,3.18554,3.18685,3.17882,3.18211,11500000.0
2009-06-03 15:24:00,3.18377,3.18377,3.17801,3.18005,6250000.0
2009-06-03 15:25:00,3.18192,3.18404,3.18,3.18329,8750000.0
2009-06-03 15:26:00,3.18253,3.18253,3.17471,3.17832,6500000.0
2009-06-03 15:27:00,3.17416,3.17969,3.17227,3.17686,8500000.0
2009-06-03 15:28:00,3.17874,3.17963,3.17707,3.1786,6630000.0
2009-06-03 15:29:00,3.17741,3.18349,3.17741,3.17884,6250000.0
2009-06-03 15:30:00,3.17728,3.18159,3.17728,3.18067,11000000.0
2009-06-03 15:31:00,3.18269,3.18351,3.17982,3.18046,8510000.0
2009-06-03 15:32:00,3.18124,3.18124,3.17798,3.17855,15250000.0
2009-06-03 15:33:00,3.17825,3.18104,3.17338,3.17532,10750000.0
2009-06-03 15:34:00,3.17915,3.18001,3.17666,3.17726,6250000.0
2009-06-03 15:35:00,3.18101,3.18284,3.17597,3.18004,9000000.0
2009-06-03 15:36:00,3.18287,3.18409,3.18086,3.18409,14250000.0
2009-06-03 15:37:00,3.18329,3.18449,3.1807,3.18251,8250000.0
2009-06-03 15:38:00,3.18276,3.18483,3.17716,3.17716,10500000.0
2009-06-03 15:39:00,3.17989,3.18234,3.17693,3.17923,10130000.0
2009-06-03 15:40:00,3.18112,3.1828,3.17897,3.18158,10500000.0
2009-06-03 15:41:00,3.18298,3.18625,3.18138,3.18612,8750000.0
2009-06-03 15:42:00,3.18332,3.18596,3.17933,3.18596,9750000.0
2009-06-03 15:43:00,3.18649,3.19114,3.18441,3.18941,13500000.0
2009-06-03 15:44:00,3.19198,3.19198,3.18638,3.18642,8500000.0
2009-06-03 15:45:00,3.18987,3.19184,3.18739,3.19184,7750000.0
2009-06-03 15:46:00,3.19102,3.19215,3.18726,3.18853,8750000.0
2009-06-03 15:47:00,3.19262,3.19533,3.19066,3.19341,6630000.0
2009-06-03 15:48:00,3.19203,3.19559,3.19059,3.19559,14000000.0
2009-06-03 15:49:00,3.19433,3.19847,3.18851,3.19309,13250000.0
2009-06-03 15:50:00,3.19486,3.19643,3.19226,3.19569,10000000.0
2009-06-03 15:51:00,3.19146,3.19573,3.19145,3.19573,7630000.0
2009-06-03 15:52:00,3.1954,3.1956,3.19173,3.19513,9630000.0
2009-06-03 15:53:00,3.19395,3.19771,3.1939,3.19705,11250000.0
2009-06-03 15:54:00,3.20045,3.20096,3.19483,3.19702,6250000.0
2009-06-03 15:55:00,3.19788,3.20219,3.19608,3.20154,10250000.0
2009-06-03 15:56:00,3.20024,3.20276,3.19898,3.20276,7250000.0
2009-06-03 15:57:00,3.20303,3.20422,3.20015,3.20319,13130000.0
2009-06-03 15:58:00,3.20175,3.20193,3.19661,3.20032,7250000.0
2009-06-03 15:59:00,3.19768,3.19976,3.19676,3.19954,9000000.0
2009-06-03 16:00:00,3.19809,3.20221,3.19576,3.20031,8250000.0
2009-06-03 16:01:00,3.20046,3.20263,3.19669,3.20172,8000000.0
2009-06-03 16:02:00,3.20009,3.20313,3.19686,3.19818,11000000.0
2009-06-03 16:03:00,3.20054,3.20056,3.19189,3.19604,9000000.0
2009-06-03 16:04:00,3.19393,3.19735,3.19393,3.19735,8500000.0
2009-06-03 16:05:00,3.19644,3.19644,3.1927,3.19442,12250000.0
2009-06-03 16:06:00,3.19267,3.1953,3.18967,3.1953,11880000.0
2009-06-03 16:07:00,3.19286,3.19474,3.1918,3.19471,10750000.0
2009-06-03 16:08:00,3.19164,3.19345,3.1866,3.18661,12250000.0
2009-06-03 16:09:00,3.19088,3.19173,3.18614,3.19077,9000000.0
2009-06-03 16:10:00,3.18737,3.19096,3.18271,3.19096,9000000.0
2009-06-03 16:11:00,3.1897,3.19141,3.18906,3.18965,5750000.0
2009-06-03 16:12:00,3.19165,3.1931,3.18907,3.19269,8500000.0
2009-06-03 16:13:00,3.19031,3.19313,3.18761,3.19313,7750000.0
2009-06-03 16:14:00,3.19097,3.19445,3.19056,3.19217,15000000.0
2009-06-03 16:15:00,3.19332,3.19477,3.19251,3.19477,6500000.0
2009-06-03 16:16:00,3.19283,3.19465,3.18995,3.1935,8000000.0
2009-06-03 16:17:00,3.1947,3.19547,3.1921,3.19305,13000000.0
2009-06-03 16:18:00,3.19535,3.19552,3.18627,3.19096,5500000.0
2009-06-03 16:19:00,3.19441,3.19466,3.19034,3.19183,7750000.0
2009-06-03 16:20:00,3.19077,3.19514,3.19077,3.19299,10250000.0
2009-06-03 16:21:00,3.19274,3.19531,3.19252,3.19304,8000000.0
2009-06-03 16:22:00,3.19282,3.19586,3.19133,3.19302,11500000.0
2009-06-03 16:23:00,3.19242,3.19386,3.18789,3.19259,5250000.0
2009-06-03 16:24:00,3.19059,3.19113,3.18657,3.18657,5750000.0
2009-06-03 16:25:00,3.18519,3.19096,3.18519,3.18656,7130000.0
2009-06-03 16:26:00,3.18371,3.18858,3.18371,3.18566,10750000.0
2009-06-03 16:27:00,3.18807,3.18807,3.17846,3.18134,11000000.0
2009-06-03 16:28:00,3.18341,3.18492,3.18186,3.18396,8880000.0
2009-06-03 16:29:00,3.18226,3.18513,3.18132,3.18513,6250000.0
2009-06-03 16:30:00,3.18502,3.18502,3.17905,3.18153,7750000.0
2009-06-03 16:31:00,3.18441,3.18441,3.18048,3.18324,6500000.0
2009-06-03 16:32:00,3.18429,3.18541,3.1807,3.18541,7500000.0
2009-06-03 16:33:00,3.18512,3.18512,3.18227,3.18407,9500000.0
2009-06-03 16:34:00,3.17886,3.18594,3.17886,3.18594,10880000.0
2009-06-03 16:35:00,3.18573,3.18573,3.17782,3.18362,11750000.0
2009-06-03 16:36:00,3.18178,3.18388,3.17936,3.1832,16000000.0
2009-06-03 16:37:00,3.18286,3.18431,3.18065,3.18331,5500000.0
2009-06-03 16:38:00,3.18431,3.18465,3.17829,3.18233,14500000.0
2009-06-03 16:39:00,3.18414,3.18414,3.17919,3.17961,9500000.0
2009-06-03 16:40:00,3.1817,3.18422,3.1817,3.18327,7380000.0
2009-06-03 16:41:00,3.183,3.18376,3.17985,3.17985,9000000.0
2009-06-03 16:42:00,3.18252,3.18252,3.17712,3.18073,6250000.0
2009-06-03 16:43:00,3.17902,3.18181,3.17688,3.17709,15000000.0
2009-06-03 16:44:00,3.18108,3.18108,3.17573,3.1782,12250000.0
2009-06-03 16:45:00,3.17642,3.18282,3.17642,3.18282,7500000.0
2009-06-03 16:46:00,3.18046,3.18326,3.17974,3.18208,7250000.0
2009-06-03 16:47:00,3.18326,3.18421,3.18131,3.18356,14250000.0
2009-06-03 16:48:00,3.18376,3.18543,3.1822,3.18414,5750000.0
2009-06-03 16:49:00,3.18599,3.1873,3.18395,3.1873,14750000.0
2009-06-03 16:50:00,3.18347,3.18641,3.18145,3.18567,6250000.0
2009-06-03 16:51:00,3.18161,3.1845,3.17974,3.18374,8380000.0
2009-06-03 16:52:00,3.18465,3.18465,3.18259,3.18382,9380000.0
2009-06-03 16:53:00,3.18295,3.18544,3.18087,3.18262,12000000.0
2009-06-03 16:54:00,3.18244,3.18625,3.18244,3.18563,6750000.0
2009-06-03 16:55:00,3.18577,3.18577,3.18113,3.1818,6250000.0
2009-06-03 16:56:00,3.18496,3.18547,3.18169,3.18491,10250000.0
2009-06-03 16:57:00,3.1859,3.18601,3.1832,3.18524,9000000.0
2009-06-03 16:58:00,3.18144,3.18432,3.17829,3.1825,10750000.0
2009-06-03 16:59:00,3.18077,3.18327,3.18002,3.18226,11500000.0
2009-06-03 17:00:00,3.18406,3.18418,3.1808,3.18091,10000000.0
2009-06-03 17:01:00,3.18114,3.18297,3.17921,3.17921,9500000.0
2009-06-03 17:02:00,3.18305,3.18305,3.17728,3.18005,7500000.0
2009-06-03 17:03:00,3.17911,3.18315,3.17771,3.18294,11000000.0
2009-06-03 17:04:00,3.18339,3.18339,3.17981,3.17981,12500000.0
2009-06-03 17:05:00,3.18244,3.18362,3.1791,3.18311,6500000.0
2009-06-03 17:06:00,3.18129,3.1841,3.18129,3.1841,5750000.0
2009-06-03 17:07:00,3.1837,3.1837,3.18054,3.18054,6750000.0
2009-06-03 17:08:00,3.18101,3.18276,3.18025,3.1806,11500000.0
2009-06-03 17:09:00,3.18191,3.18353,3.17916,3.17916,7000000.0
2009-06-03 17:10:00,3.18298,3.18372,3.17883,3.18131,13380000.0
2009-06-03 17:11:00,3.18408,3.18408,3.18049,3.1816,8130000.0
2009-06-03 17:12:00,3.18368,3.18387,3.17933,3.1829,10500000.0
2009-06-03 17:13:00,3.18189,3.18435,3.18153,3.18316,8880000.0
2009-06-03 17:14:00,3.18431,3.18565,3.17989,3.18565,7000000.0
2009-06-03 17:15:00,3.18521,3.18521,3.17796,3.17966,9750000.0
2009-06-03 17:16:00,3.18082,3.18314,3.18004,3.18082,10130000.0
2009-06-03 17:17:00,3.17844,3.18128,3.17844,3.17954,11500000.0
2009-06-03 17:18:00,3.17827,3.18211,3.17657,3.17657,5250000.0
2009-06-03 17:19:00,3.1742,3.18032,3.1742,3.17738,9380000.0
2009-06-03 17:20:00,3.17814,3.17913,3.17718,3.17876,7250000.0
2009-06-03 17:21:00,3.17252,3.17666,3.16692,3.17479,5880000.0
2009-06-03 17:22:00,3.17345,3.17476,3.16957,3.17277,13250000.0
2009-06-03 17:23:00,3.17266,3.17556,3.16858,3.1744,11000000.0
2009-06-03 17:24:00,3.17067,3.17365,3.16794,3.17324,14750000.0
2009-06-03 17:25:00,3.17368,3.17372,3.16769,3.17278,12250000.0
2009-06-03 17:26:00,3.17044,3.17293,3.16794,3.172,13000000.0
2009-06-03 17:27:00,3.16925,3.17208,3.1688,3.17208,7750000.0
2009-06-03 17:28:00,3.16752,3.17371,3.16752,3.17371,8500000.0
2009-06-03 17:29:00,3.17161,3.17456,3.16766,3.16961,13000000.0
2009-06-03 17:30:00,3.17449,3.17498,3.17111,3.17111,7750000.0
2009-06-03 17:31:00,3.17332,3.17463,3.17069,3.17069,10000000.0
2009-06-03 17:32:00,3.17132,3.17385,3.16808,3.17285,7500000.0
2009-06-03 17:33:00,3.17493,3.17621,3.17091,3.17248,5250000.0
2009-06-03 17:34:00,3.17529,3.17529,3.17136,3.17344,9000000.0
2009-06-03 17:35:00,3.1732,3.17493,3.17073,3.17232,9250000.0
2009-06-03 17:36:00,3.17539,3.17651,3.17407,3.1741,8510000.0
2009-06-03 17:37:00,3.17601,3.17718,3.17321,3.17603,6500000.0
2009-06-03 17:38:00,3.17626,3.17626,3.17131,3.17512,13000000.0
2009-06-03 17:39:00,3.17149,3.17509,3.17066,3.17509,9750000.0
2009-06-03 17:40:00,3.1723,3.17435,3.16978,3.17323,8000000.0
2009-06-03 17:41:00,3.16843,3.17243,3.16843,3.16935,7750000.0
2009-06-03 17:42:00,3.17445,3.1745,3.17069,3.17083,8500000.0
2009-06-03 17:43:00,3.16956,3.17263,3.16956,3.17086,7500000.0
2009-06-03 17:44:00,3.17094,3.17166,3.16568,3.16568,11500000.0
2009-06-03 17:45:00,3.17208,3.17256,3.16585,3.167,15500000.0
2009-06-03 17:46:00,3.16634,3.17032,3.16569,3.16927,7000000.0
2009-06-03 17:47:00,3.16853,3.17255,3.16853,3.1725,7250000.0
2009-06-03 17:48:00,3.16845,3.17227,3.16845,3.17157,5500000.0
2009-06-03 17:49:00,3.16795,3.17095,3.16795,3.16864,8880000.0
2009-06-03 17:50:00,3.16825,3.17226,3.1663,3.16778,13630000.0
2009-06-03 17:51:00,3.1727,3.1727,3.1697,3.17083,12000000.0
2009-06-03 17:52:00,3.17201,3.1738,3.16945,3.17,9250000.0
2009-06-03 17:53:00,3.17285,3.17425,3.17165,3.17165,5250000.0
2009-06-03 17:54:00,3.17345,3.1752,3.1698,3.1752,13000000.0
2009-06-03 17:55:00,3.17598,3.18081,3.17598,3.17844,11380000.0
2009-06-03 17:56:00,3.17486,3.17763,3.17176,3.17443,13250000.0
2009-06-03 17:57:00,3.17671,3.17843,3.17401,3.17843,12130000.0
2009-06-03 17:58:00,3.17768,3.17906,3.17524,3.17718,7500000.0
2009-06-03 17:59:00,3.17576,3.18118,3.175,3.17952,8250000.0
2009-06-03 18:00:00,3.17714,3.18259,3.17714,3.18037,11000000.0
2009-06-03 18:01:00,3.17937,3.18301,3.17449,3.18039,7500000.0
2009-06-03 18:02:00,3.18142,3.18366,3.18107,3.18165,14760000.0
2009-06-03 18:03:00,3.18387,3.1857,3.17955,3.18127,14500000.0
2009-06-03 18:04:00,3.18292,3.18756,3.18203,3.18508,11750000.0
2009-06-03 18:05:00,3.18722,3.18728,3.18122,3.18252,7000000.0
2009-06-03 18:06:00,3.18499,3.18554,3.18259,3.18352,7000000.0
2009-06-03 18:07:00,3.18636,3.18636,3.1822,3.1841,7000000.0
2009-06-03 18:08:00,3.18092,3.18514,3.18092,3.18184,6250000.0
2009-06-03 18:09:00,3.18487,3.18487,3.17881,3.18005,8750000.0
2009-06-03 18:10:00,3.18445,3.18495,3.18188,3.18201,10380000.0
2009-06-03 18:11:00,3.1829,3.18629,3.1829,3.18392,9750000.0
2009-06-03 18:12:00,3.18464,3.18632,3.18296,3.18394,10000000.0
2009-06-03 18:13:00,3.18447,3.18855,3.18209,3.18367,7130000.0
2009-06-03 18:14:00,3.1873,3.19047,3.18405,3.19037,10750000.0
2009-06-03 18:15:00,3.18839,3.18992,3.18671,3.18709,9380000.0
2009-06-03 18:16:00,3.18808,3.18919,3.18511,3.18919,6250000.0
2009-06-03 18:17:00,3.18872,3.18872,3.18468,3.18468,11750000.0
2009-06-03 18:18:00,3.1862,3.18712,3.18315,3.18513,5880000.0
2009-06-03 18:19:00,3.18659,3.18836,3.18421,3.18747,11750000.0
2009-06-03 18:20:00,3.18515,3.18688,3.18238,3.18297,8750000.0
2009-06-03 18:21:00,3.18447,3.18481,3.1806,3.18265,10000000.0
2009-06-03 18:22:00,3.18216,3.186,3.18216,3.1822,6750000.0
2009-06-03 18:23:00,3.18657,3.18714,3.18144,3.18144,8500000.0
2009-06-03 18:24:00,3.18244,3.1877,3.18244,3.18673,5500000.0
2009-06-03 18:25:00,3.18625,3.18822,3.18587,3.18822,8000000.0
2009-06-03 18:26:00,3.18646,3.18983,3.18638,3.18878,6750000.0
2009-06-03 18:27:00,3.19134,3.19134,3.18818,3.1909,6250000.0
2009-06-03 18:28:00,3.18824,3.19162,3.18714,3.19162,10500000.0
2009-06-03 18:29:00,3.19047,3.19635,3.19047,3.19487,6250000.0
2009-06-03 18:30:00,3.19507,3.19655,3.18968,3.19573,19880000.0
2009-06-03 18:31:00,3.19545,3.19963,3.19444,3.19963,8750000.0
2009-06-03 18:32:00,3.19579,3.19847,3.1931,3.1939,5750000.0
2009-06-03 18:33:00,3.19535,3.19785,3.19032,3.1964,13750000.0
2009-06-03 18:34:00,3.19357,3.19721,3.19357,3.19629,8500000.0
2009-06-03 18:35:00,3.19451,3.19813,3.19415,3.19791,14130000.0
2009-06-03 18:36:00,3.19634,3.19768,3.19283,3.19729,5500000.0
2009-06-03 18:37:00,3.19555,3.19555,3.19064,3.19313,15000000.0
2009-06-03 18:38:00,3.19334,3.19611,3.192,3.192,10000000.0
2009-06-03 18:39:00,3.19609,3.19635,3.19265,3.19391,12250000.0
2009-06-03 18:40:00,3.19494,3.1969,3.19259,3.19429,10250000.0
2009-06-03 18:41:00,3.19641,3.19748,3.19298,3.19559,10500000.0
2009-06-03 18:42:00,3.19507,3.1966,3.18986,3.19416,12250000.0
2009-06-03 18:43:00,3.19462,3.19826,3.19245,3.19747,8380000.0
2009-06-03 18:44:00,3.20053,3.20193,3.19566,3.1975,14500000.0
2009-06-03 18:45:00,3.20193,3.20416,3.1976,3.2007,13250000.0
2009-06-03 18:46:00,3.20378,3.20378,3.20008,3.20216,8500000.0
2009-06-03 18:47:00,3.20454,3.20454,3.20138,3.20164,5250000.0
2009-06-03 18:48:00,3.20509,3.20537,3.19627,3.19997,10000000.0
2009-06-03 18:49:00,3.20383,3.20415,3.19959,3.20073,7500000.0
2009-06-03 18:50:00,3.20112,3.20403,3.20112,3.20299,7750000.0
2009-06-03 18:51:00,3.19948,3.20517,3.19948,3.2041,11250000.0
2009-06-03 18:52:00,3.20183,3.20416,3.20042,3.20345,10500000.0
2009-06-03 18:53:00,3.20311,3.20311,3.19977,3.20053,10250000.0
2009-06-03 18:54:00,3.20375,3.20375,3.19812,3.19812,6750000.0
2009-06-03 18:55:00,3.2027,3.20421,3.19985,3.20263,7500000.0
2009-06-03 18:56:00,3.20474,3.20525,3.2006,3.20095,10500000.0
2009-06-03 18:57:00,3.20126,3.20469,3.20126,3.20285,8250000.0
2009-06-03 18:58:00,3.20008,3.20404,3.19789,3.20392,7750000.0
2009-06-03 18:59:00,3.20555,3.20555,3.20185,3.20497,6500000.0
2009-06-03 19:00:00,3.19952,3.20595,3.19952,3.20271,7880000.0
2009-06-03 19:01:00,3.20478,3.20689,3.20034,3.20034,9250000.0
2009-06-03 19:02:00,3.20185,3.20338,3.19872,3.20007,6750000.0
2009-06-03 19:03:00,3.20165,3.20281,3.19916,3.20061,6380000.0
2009-06-03 19:04:00,3.19935,3.20383,3.19778,3.201,10250000.0
2009-06-03 19:05:00,3.19837,3.20217,3.19837,3.20121,8750000.0
2009-06-03 19:06:00,3.20027,3.2007,3.19558,3.19781,13880000.0
2009-06-03 19:07:00,3.20143,3.202,3.19466,3.19466,7500000.0
2009-06-03 19:08:00,3.19573,3.20159,3.19573,3.20013,10130000.0
2009-06-03 19:09:00,3.20215,3.20241,3.19796,3.19796,7750000.0
2009-06-03 19:10:00,3.19747,3.20063,3.19633,3.20009,11250000.0
2009-06-03 19:11:00,3.19871,3.20053,3.19433,3.19574,12760000.0
2009-06-03 19:12:00,3.19778,3.20211,3.19778,3.20209,6750000.0
2009-06-03 19:13:00,3.19892,3.20196,3.19487,3.20196,14880000.0
2009-06-03 19:14:00,3.20014,3.20121,3.1971,3.20121,8000000.0
2009-06-03 19:15:00,3.20241,3.20241,3.19728,3.19728,5500000.0
2009-06-03 19:16:00,3.19776,3.20036,3.19676,3.19887,6750000.0
2009-06-03 19:17:00,3.19858,3.20094,3.19719,3.19773,16250000.0
2009-06-03 19:18:00,3.19397,3.20017,3.19397,3.19793,8000000.0
2009-06-03 19:19:00,3.19752,3.20142,3.19559,3.19559,7750000.0
2009-06-03 19:20:00,3.19597,3.19959,3.19597,3.19875,7500000.0
2009-06-03 19:21:00,3.20068,3.20219,3.19795,3.19831,10500000.0
2009-06-03 19:22:00,3.19955,3.20074,3.19707,3.19707,8750000.0
2009-06-03 19:23:00,3.19854,3.20164,3.19852,3.1991,8500000.0
2009-06-03 19:24:00,3.19648,3.20084,3.19463,3.19777,15750000.0
2009-06-03 19:25:00,3.19537,3.20082,3.19537,3.20082,10500000.0
2009-06-03 19:26:00,3.19606,3.19876,3.19606,3.19833,13750000.0
2009-06-03 19:27:00,3.19993,3.20111,3.1958,3.19781,7000000.0
2009-06-03 19:28:00,3.1996,3.1996,3.19748,3.19945,8630000.0
2009-06-03 19:29:00,3.20046,3.20162,3.19844,3.20068,11380000.0
2009-06-03 19:30:00,3.19885,3.20104,3.19612,3.19678,6750000.0
2009-06-03 19:31:00,3.19848,3.20129,3.19383,3.19822,10750000.0
2009-06-03 19:32:00,3.19715,3.20022,3.19603,3.19848,8500000.0
2009-06-03 19:33:00,3.2005,3.20259,3.19683,3.19683,10250000.0
2009-06-03 19:34:00,3.1987,3.20214,3.1976,3.19796,7750000.0
2009-06-03 19:35:00,3.19847,3.20097,3.19839,3.20018,5500000.0
2009-06-03 19:36:00,3.19816,3.20189,3.19687,3.20189,16250000.0
2009-06-03 19:37:00,3.20032,3.20611,3.19905,3.20429,12000000.0
2009-06-03 19:38:00,3.20199,3.20446,3.20199,3.20426,5500000.0
2009-06-03 19:39:00,3.19965,3.20388,3.19965,3.20203,10750000.0
2009-06-03 19:40:00,3.20387,3.20434,3.20205,3.20231,9500000.0
2009-06-03 19:41:00,3.19768,3.20246,3.19743,3.19795,10500000.0
2009-06-03 19:42:00,3.20256,3.20381,3.19923,3.20122,9750000.0
2009-06-03 19:43:00,3.20175,3.20378,3.19787,3.20072,9000000.0
2009-06-03 19:44:00,3.20102,3.20335,3.20028,3.20217,7750000.0
2009-06-03 19:45:00,3.20235,3.20414,3.19882,3.20126,6250000.0
2009-06-03 19:46:00,3.20149,3.20149,3.19696,3.1999,13250000.0
2009-06-03 19:47:00,3.20205,3.20492,3.20026,3.20026,6750000.0
2009-06-03 19:48:00,3.20333,3.20477,3.1985,3.20263,8000000.0
2009-06-03 19:49:00,3.20253,3.204,3.19847,3.19847,11000000.0
2009-06-03 19:50:00,3.20468,3.20719,3.20238,3.20238,6500000.0
2009-06-03 19:51:00,3.20617,3.2075,3.2044,3.2044,7000000.0
2009-06-03 19:52:00,3.20847,3.20857,3.20334,3.20334,6500000.0
2009-06-03 19:53:00,3.20456,3.20602,3.20101,3.20326,10130000.0
2009-06-03 19:54:00,3.20335,3.20638,3.20225,3.20225,13880000.0
2009-06-03 19:55:00,3.20238,3.20412,3.19757,3.20144,8880000.0
2009-06-03 19:56:00,3.20256,3.20477,3.19898,3.20168,9500000.0
2009-06-03 19:57:00,3.20004,3.20309,3.19831,3.2009,10880000.0
2009-06-03 19:58:00,3.19915,3.2016,3.19589,3.19858,9250000.0
2009-06-03 19:59:00,3.19914,3.19914,3.1919,3.19758,6250000.0
2009-06-03 20:00:00,3.19588,3.20034,3.19588,3.19638,11250000.0
2009-06-03 20:01:00,3.19847,3.2006,3.19818,3.19921,10000000.0
2009-06-03 20:02:00,3.19742,3.19795,3.19332,3.19763,7880000.0
2009-06-03 20:03:00,3.19901,3.20111,3.19868,3.19945,13500000.0
2009-06-03 20:04:00,3.19631,3.20127,3.19631,3.19874,7500000.0
2009-06-03 20:05:00,3.19818,3.20145,3.19572,3.19892,9750000.0
2009-06-03 20:06:00,3.19844,3.20239,3.19545,3.2009,6000000.0
2009-06-03 20:07:00,3.20041,3.2022,3.19777,3.20058,6750000.0
2009-06-03 20:08:00,3.20129,3.20276,3.19927,3.19951,8250000.0
2009-06-03 20:09:00,3.204,3.204,3.19737,3.20064,14880000.0
2009-06-03 20:10:00,3.19709,3.20245,3.19579,3.1987,7510000.0
2009-06-03 20:11:00,3.20153,3.20282,3.1973,3.20125,7130000.0
2009-06-03 20:12:00,3.20031,3.20357,3.20031,3.2007,6750000.0
2009-06-03 20:13:00,3.19826,3.20387,3.19689,3.19689,8500000.0
2009-06-03 20:14:00,3.20201,3.20321,3.19752,3.19752,9000000.0
2009-06-03 20:15:00,3.20134,3.2032,3.19658,3.19658,13500000.0
2009-06-03 20:16:00,3.20099,3.20147,3.19813,3.20128,8000000.0
2009-06-03 20:17:00,3.20006,3.20599,3.199,3.199,12250000.0
2009-06-03 20:18:00,3.20154,3.20385,3.1992,3.2006,11500000.0
2009-06-03 20:19:00,3.20027,3.20326,3.20027,3.20139,10250000.0
2009-06-03 20:20:00,3.20148,3.20396,3.19856,3.19856,5750000.0
2009-06-03 20:21:00,3.20083,3.2018,3.19752,3.20019,11750000.0
2009-06-03 20:22:00,3.19837,3.20427,3.19837,3.20294,8000000.0
2009-06-03 20:23:00,3.20411,3.20721,3.20175,3.20721,12250000.0
2009-06-03 20:24:00,3.20304,3.20357,3.19909,3.20105,14380000.0
2009-06-03 20:25:00,3.20276,3.2061,3.20112,3.20112,8250000.0
2009-06-03 20:26:00,3.20321,3.20351,3.20132,3.20296,6500000.0
2009-06-03 20:27:00,3.20269,3.20398,3.19821,3.201,8250000.0
2009-06-03 20:28:00,3.20151,3.20299,3.19962,3.20061,20250000.0
2009-06-03 20:29:00,3.19651,3.20329,3.19651,3.20145,9750000.0
2009-06-03 20:30:00,3.20127,3.20429,3.20108,3.20289,11000000.0
2009-06-03 20:31:00,3.20009,3.20347,3.19933,3.2024,12750000.0
2009-06-03 20:32:00,3.20393,3.20662,3.20082,3.20082,18000000.0
2009-06-03 20:33:00,3.20083,3.20636,3.20083,3.2032,12500000.0
2009-06-03 20:34:00,3.20471,3.20695,3.20206,3.20437,11880000.0
2009-06-03 20:35:00,3.20097,3.20772,3.20097,3.20483,11250000.0
2009-06-03 20:36:00,3.20516,3.20722,3.2045,3.20583,11000000.0
2009-06-03 20:37:00,3.20562,3.20831,3.20281,3.20637,8750000.0
2009-06-03 20:38:00,3.20557,3.20582,3.20105,3.205,11000000.0
2009-06-03 20:39:00,3.2055,3.2086,3.20472,3.20472,5250000.0
2009-06-03 20:40:00,3.2027,3.20562,3.2027,3.20562,5500000.0
2009-06-03 20:41:00,3.20481,3.20787,3.20481,3.20619,12500000.0
2009-06-03 20:42:00,3.20597,3.20795,3.20344,3.20683,7000000.0
2009-06-03 20:43:00,3.20734,3.20792,3.20422,3.20562,13000000.0
2009-06-03 20:44:00,3.20479,3.21021,3.20479,3.20873,10000000.0
2009-06-03 20:45:00,3.2084,3.20924,3.20581,3.20581,6000000.0
2009-06-03 20:46:00,3.20649,3.20796,3.20207,3.20644,7750000.0
2009-06-03 20:47:00,3.20559,3.20963,3.20501,3.20501,6000000.0
2009-06-03 20:48:00,3.20584,3.20809,3.20584,3.2068,9250000.0
2009-06-03 20:49:00,3.20784,3.20956,3.20471,3.20747,13130000.0
2009-06-03 20:50:00,3.20672,3.20978,3.20672,3.20915,11750000.0
2009-06-03 20:51:00,3.20933,3.20933,3.20582,3.20689,8510000.0
2009-06-03 20:52:00,3.20792,3.21048,3.20585,3.20585,10250000.0
2009-06-03 20:53:00,3.20947,3.21069,3.20761,3.20897,5500000.0
2009-06-03 20:54:00,3.20786,3.20883,3.20315,3.20464,16880000.0
2009-06-03 20:55:00,3.20839,3.20991,3.20541,3.20704,10510000.0
2009-06-03 20:56:00,3.20639,3.20647,3.20315,3.20422,6000000.0
2009-06-03 20:57:00,3.2042,3.20707,3.20242,3.20406,8130000.0
2009-06-03 20:58:00,3.20443,3.20569,3.20224,3.20258,9500000.0
2009-06-03 20:59:00,3.20362,3.20599,3.20362,3.20524,5250000.0
2009-06-03 21:00:00,3.20533,3.20713,3.20496,3.20544,6500000.0
2009-06-03 21:01:00,3.20473,3.2054,3.19883,3.19883,6130000.0
2009-06-03 21:02:00,3.20349,3.20541,3.20203,3.20358,14000000.0
2009-06-03 21:03:00,3.20337,3.20898,3.20168,3.20898,10250000.0
2009-06-03 21:04:00,3.20623,3.20937,3.20457,3.20866,14750000.0
2009-06-03 21:05:00,3.2083,3.21101,3.20303,3.20773,11000000.0
2009-06-03 21:06:00,3.20431,3.2093,3.20274,3.20603,8000000.0
2009-06-03 21:07:00,3.20819,3.20976,3.20634,3.20655,6250000.0
2009-06-03 21:08:00,3.20741,3.20836,3.2066,3.20665,8500000.0
2009-06-03 21:09:00,3.20559,3.20705,3.20303,3.20303,9250000.0
2009-06-03 21:10:00,3.20631,3.2086,3.20435,3.20735,10630000.0
2009-06-03 21:11:00,3.20347,3.20814,3.20347,3.20687,9500000.0
2009-06-03 21:12:00,3.20735,3.20806,3.20148,3.2079,12000000.0
2009-06-03 21:13:00,3.20722,3.20868,3.20256,3.20701,7000000.0
2009-06-03 21:14:00,3.20543,3.20864,3.20472,3.20844,10000000.0
2009-06-03 21:15:00,3.20375,3.20823,3.20375,3.20691,9000000.0
2009-06-03 21:16:00,3.20621,3.20816,3.2052,3.20592,13500000.0
2009-06-03 21:17:00,3.20583,3.20855,3.20583,3.20583,8250000.0
2009-06-03 21:18:00,3.20632,3.20632,3.20236,3.20516,8380000.0
2009-06-03 21:19:00,3.20533,3.2078,3.20484,3.20711,12500000.0
2009-06-03 21:20:00,3.2074,3.20835,3.20541,3.20652,7880000.0
2009-06-03 21:21:00,3.20684,3.21038,3.20538,3.20538,11750000.0
2009-06-03 21:22:00,3.20776,3.20926,3.20567,3.20809,12500000.0
2009-06-03 21:23:00,3.20563,3.20877,3.20484,3.20632,6000000.0
2009-06-03 21:24:00,3.20673,3.20838,3.20501,3.20649,10000000.0
2009-06-03 21:25:00,3.20454,3.20884,3.20454,3.20782,13000000.0
2009-06-03 21:26:00,3.20929,3.21036,3.20779,3.20853,9630000.0
2009-06-03 21:27:00,3.20651,3.20928,3.20403,3.20672,7750000.0
2009-06-03 21:28:00,3.20576,3.21027,3.20576,3.20838,11500000.0
2009-06-03 21:29:00,3.20446,3.21024,3.20446,3.20604,10630000.0
2009-06-03 21:30:00,3.20708,3.20708,3.20341,3.20696,9380000.0
2009-06-03 21:31:00,3.20499,3.20706,3.20181,3.20577,7000000.0
2009-06-03 21:32:00,3.20048,3.2047,3.20048,3.20467,16250000.0
2009-06-03 21:33:00,3.2044,3.20466,3.20124,3.20442,8500000.0
2009-06-03 21:34:00,3.20504,3.20697,3.20224,3.20608,8000000.0
2009-06-03 21:35:00,3.2037,3.20905,3.20186,3.20285,10630000.0
2009-06-03 21:36:00,3.20771,3.20823,3.20153,3.20153,7750000.0
2009-06-03 21:37:00,3.20525,3.20547,3.2008,3.20467,11380000.0
2009-06-03 21:38:00,3.20339,3.20809,3.20339,3.20599,9250000.0
2009-06-03 21:39:00,3.20606,3.20812,3.20256,3.20505,11500000.0
2009-06-03 21:40:00,3.20605,3.20705,3.2034,3.2034,8500000.0
2009-06-03 21:41:00,3.20514,3.2058,3.2021,3.20338,5500000.0
2009-06-03 21:42:00,3.20457,3.20586,3.20247,3.20359,7500000.0
2009-06-03 21:43:00,3.20283,3.20456,3.20113,3.20414,17750000.0
2009-06-03 21:44:00,3.20314,3.20501,3.20092,3.20315,6750000.0
2009-06-03 21:45:00,3.20335,3.20444,3.19938,3.20029,10380000.0
2009-06-03 21:46:00,3.20105,3.20349,3.20105,3.20248,8750000.0
2009-06-03 21:47:00,3.19813,3.2026,3.19491,3.19491,7000000.0
2009-06-03 21:48:00,3.19218,3.20298,3.19218,3.19514,7750000.0
2009-06-03 21:49:00,3.19245,3.1929,3.18965,3.1929,6250000.0
2009-06-03 21:50:00,3.19395,3.19528,3.18924,3.19338,12500000.0
2009-06-03 21:51:00,3.19327,3.19541,3.19068,3.19068,10500000.0
2009-06-03 21:52:00,3.19208,3.19215,3.18954,3.18954,9750000.0
2009-06-03 21:53:00,3.1919,3.19735,3.1919,3.1948,11500000.0
2009-06-03 21:54:00,3.19191,3.19282,3.18927,3.19223,7000000.0
2009-06-03 21:55:00,3.18848,3.19441,3.18836,3.19243,6750000.0
2009-06-03 21:56:00,3.19259,3.19374,3.18834,3.18834,12000000.0
2009-06-03 21:57:00,3.19059,3.19121,3.18693,3.18937,12880000.0
2009-06-03 21:58:00,3.19069,3.19306,3.18903,3.19024,11250000.0
2009-06-03 21:59:00,3.18868,3.18976,3.1829,3.1829,9250000.0
2009-06-03 22:00:00,3.1868,3.19136,3.18656,3.18656,6250000.0
2009-06-03 22:01:00,3.18871,3.18871,3.18608,3.18608,7750000.0
2009-06-03 22:02:00,3.18262,3.18729,3.18262,3.18729,8500000.0
2009-06-03 22:03:00,3.18853,3.18886,3.18538,3.18718,13500000.0
2009-06-03 22:04:00,3.18799,3.19117,3.18799,3.19105,7000000.0
2009-06-03 22:05:00,3.19196,3.19255,3.19104,3.19194,8000000.0
2009-06-03 22:06:00,3.19333,3.19771,3.19333,3.19359,9750000.0
2009-06-03 22:07:00,3.19336,3.19443,3.18943,3.19266,7500000.0
2009-06-03 22:08:00,3.19338,3.19427,3.19182,3.1926,10750000.0
2009-06-03 22:09:00,3.18845,3.19426,3.18682,3.19219,6000000.0
2009-06-03 22:10:00,3.19059,3.19244,3.19059,3.1921,10000000.0
2009-06-03 22:11:00,3.1921,3.19401,3.19019,3.19019,8630000.0
2009-06-03 22:12:00,3.19038,3.19251,3.19038,3.19131,5750000.0
2009-06-03 22:13:00,3.1917,3.19345,3.1907,3.19086,10250000.0
2009-06-03 22:14:00,3.19164,3.19208,3.18938,3.19135,8500000.0
2009-06-03 22:15:00,3.19173,3.19273,3.18813,3.18813,10750000.0
2009-06-03 22:16:00,3.19063,3.19224,3.18912,3.19197,6000000.0
2009-06-03 22:17:00,3.19258,3.19356,3.1867,3.19164,8250000.0
2009-06-03 22:18:00,3.19261,3.19536,3.18842,3.19298,12250000.0
2009-06-03 22:19:00,3.19217,3.19373,3.19217,3.19266,8000000.0
2009-06-03 22:20:00,3.19233,3.19345,3.18126,3.18611,12250000.0
2009-06-03 22:21:00,3.18497,3.18872,3.18369,3.18627,15000000.0
2009-06-03 22:22:00,3.1842,3.18719,3.18411,3.18589,5750000.0
2009-06-03 22:23:00,3.18513,3.18833,3.18513,3.18628,6380000.0
2009-06-03 22:24:00,3.18656,3.18848,3.18403,3.18496,5250000.0
2009-06-03 22:25:00,3.18772,3.18789,3.18461,3.18789,6750000.0
2009-06-03 22:26:00,3.18574,3.18765,3.18544,3.18746,6250000.0
2009-06-03 22:27:00,3.18553,3.1899,3.18489,3.18711,11250000.0
2009-06-03 22:28:00,3.18848,3.18862,3.18485,3.18485,7000000.0
2009-06-03 22:29:00,3.1863,3.18747,3.18348,3.18476,5500000.0
2009-06-03 22:30:00,3.18573,3.18878,3.18449,3.18681,7750000.0
2009-06-03 22:31:00,3.18646,3.18848,3.18645,3.18697,5750000.0
2009-06-03 22:32:00,3.18666,3.18917,3.18521,3.18917,12000000.0
2009-06-03 22:33:00,3.18458,3.18909,3.18254,3.18909,11880000.0
2009-06-03 22:34:00,3.18954,3.18954,3.18677,3.18685,7000000.0
2009-06-03 22:35:00,3.18763,3.19172,3.18501,3.18748,9500000.0
2009-06-03 22:36:00,3.19003,3.1919,3.18739,3.18739,9000000.0
2009-06-03 22:37:00,3.18453,3.19126,3.18453,3.18899,7000000.0
2009-06-03 22:38:00,3.18958,3.19335,3.18796,3.19084,22500000.0
2009-06-03 22:39:00,3.18869,3.19269,3.18735,3.19048,11500000.0
2009-06-03 22:40:00,3.18776,3.19254,3.18625,3.18955,8130000.0
2009-06-03 22:41:00,3.18731,3.19282,3.18731,3.19054,11000000.0
2009-06-03 22:42:00,3.19071,3.19334,3.18989,3.19334,7130000.0
2009-06-03 22:43:00,3.19324,3.1933,3.18857,3.1929,11630000.0
2009-06-03 22:44:00,3.18918,3.19269,3.18658,3.19031,8250000.0
2009-06-03 22:45:00,3.19019,3.19145,3.18524,3.18524,5250000.0
2009-06-03 22:46:00,3.18592,3.19229,3.18592,3.19065,7880000.0
2009-06-03 22:47:00,3.19073,3.19386,3.19019,3.19101,14750000.0
2009-06-03 22:48:00,3.19031,3.19371,3.18975,3.18975,10000000.0
2009-06-03 22:49:00,3.18815,3.19185,3.18625,3.19185,11630000.0
2009-06-03 22:50:00,3.18923,3.1915,3.184,3.18747,14130000.0
2009-06-03 22:51:00,3.18759,3.18898,3.18434,3.18437,11250000.0
2009-06-03 22:52:00,3.18722,3.18799,3.18606,3.18622,7750000.0
2009-06-03 22:53:00,3.18649,3.18876,3.1838,3.18732,12000000.0
2009-06-03 22:54:00,3.18534,3.18844,3.18323,3.18658,13750000.0
2009-06-03 22:55:00,3.18403,3.1891,3.18354,3.18464,12500000.0
2009-06-03 22:56:00,3.18286,3.18286,3.18206,3.18224,5500000.0
2009-06-03 22:57:00,3.18128,3.18941,3.18096,3.18616,14000000.0
2009-06-03 22:58:00,3.1869,3.18933,3.18639,3.187,6500000.0
2009-06-03 22:59:00,3.18852,3.19159,3.18737,3.188,11750000.0
2009-06-03 23:00:00,3.18875,3.19217,3.18875,3.19217,10510000.0
2009-06-03 23:01:00,3.1884,3.19197,3.18794,3.19197,8500000.0
2009-06-03 23:02:00,3.19254,3.19287,3.18911,3.19179,6750000.0
2009-06-03 23:03:00,3.19248,3.19395,3.19042,3.19218,10000000.0
2009-06-03 23:04:00,3.18905,3.19205,3.18843,3.19205,6750000.0
2009-06-03 23:05:00,3.19289,3.19409,3.19137,3.19212,8000000.0
2009-06-03 23:06:00,3.19213,3.19235,3.19037,3.19195,10250000.0
2009-06-03 23:07:00,3.19147,3.19363,3.18832,3.19246,5250000.0
2009-06-03 23:08:00,3.18873,3.19412,3.18873,3.19412,8750000.0
2009-06-03 23:09:00,3.19172,3.19337,3.18897,3.19172,7250000.0
2009-06-03 23:10:00,3.19174,3.19424,3.19001,3.19001,11250000.0
2009-06-03 23:11:00,3.18835,3.19257,3.18835,3.19197,5250000.0
2009-06-03 23:12:00,3.19199,3.19451,3.18968,3.19238,10000000.0
2009-06-03 23:13:00,3.19122,3.19275,3.1902,3.19248,12250000.0
2009-06-03 23:14:00,3.19099,3.19475,3.19045,3.19337,9250000.0
2009-06-03 23:15:00,3.19206,3.19516,3.19206,3.19516,8750000.0
2009-06-03 23:16:00,3.19192,3.19234,3.18536,3.19234,7250000.0
2009-06-03 23:17:00,3.19424,3.19698,3.19177,3.19452,12250000.0
2009-06-03 23:18:00,3.19286,3.19368,3.18987,3.19351,13750000.0
2009-06-03 23:19:00,3.19324,3.19605,3.19132,3.19605,12000000.0
2009-06-03 23:20:00,3.19095,3.19633,3.18982,3.19003,7250000.0
2009-06-03 23:21:00,3.1925,3.19604,3.1925,3.19421,14500000.0
2009-06-03 23:22:00,3.19116,3.195,3.19049,3.19049,12000000.0
2009-06-03 23:23:00,3.19135,3.19334,3.18957,3.19334,7750000.0
2009-06-03 23:24:00,3.19436,3.19585,3.18942,3.19382,7500000.0
2009-06-03 23:25:00,3.19011,3.19531,3.18854,3.18854,13250000.0
2009-06-03 23:26:00,3.18977,3.19499,3.18977,3.19454,7630000.0
2009-06-03 23:27:00,3.19337,3.19404,3.19244,3.19383,6000000.0
2009-06-03 23:28:00,3.19591,3.19591,3.18766,3.18952,13500000.0
2009-06-03 23:29:00,3.19432,3.19432,3.18981,3.19198,9250000.0
2009-06-03 23:30:00,3.193,3.19353,3.18988,3.19325,8250000.0
2009-06-03 23:31:00,3.19141,3.19385,3.18963,3.19334,14750000.0
2009-06-03 23:32:00,3.19242,3.19384,3.19242,3.19384,10250000.0
2009-06-03 23:33:00,3.19009,3.19314,3.19009,3.19208,12000000.0
2009-06-03 23:34:00,3.1917,3.19426,3.1903,3.19337,8500000.0
2009-06-03 23:35:00,3.19147,3.19384,3.19085,3.1935,9750000.0
2009-06-03 23:36:00,3.19403,3.19403,3.19034,3.19376,9630000.0
2009-06-03 23:37:00,3.19393,3.19542,3.19296,3.19358,10000000.0
2009-06-03 23:38:00,3.19457,3.19508,3.19283,3.19489,8380000.0
2009-06-03 23:39:00,3.19506,3.19695,3.19237,3.19695,5750000.0
2009-06-03 23:40:00,3.19698,3.19714,3.19284,3.19696,11500000.0
2009-06-03 23:41:00,3.1976,3.19823,3.19424,3.19739,11750000.0
2009-06-03 23:42:00,3.19694,3.19694,3.1966,3.19683,6880000.0
2009-06-03 23:44:00,3.19576,3.19741,3.19481,3.19741,9250000.0
2009-06-03 23:45:00,3.19712,3.19712,3.19528,3.19703,5250000.0
2009-06-03 23:46:00,3.19613,3.19892,3.19306,3.1972,17750000.0
2009-06-03 23:47:00,3.19569,3.19757,3.19457,3.1972,13000000.0
2009-06-03 23:48:00,3.19597,3.19816,3.19592,3.19592,16000000.0
2009-06-03 23:49:00,3.19689,3.1978,3.19466,3.19719,9250000.0
2009-06-03 23:50:00,3.19753,3.19851,3.19483,3.19756,10250000.0
2009-06-03 23:51:00,3.19672,3.19814,3.19307,3.19724,10250000.0
2009-06-03 23:52:00,3.19714,3.19714,3.19409,3.19697,9500000.0
2009-06-03 23:53:00,3.19674,3.19735,3.19613,3.19712,6880000.0
2009-06-03 23:54:00,3.19697,3.19748,3.19679,3.19734,10000000.0
2009-06-03 23:55:00,3.19539,3.19731,3.19539,3.1971,4880000.0
2009-06-03 23:56:00,3.19495,3.19671,3.19421,3.19671,7250000.0
2009-06-03 23:57:00,3.19779,3.19805,3.19647,3.19647,6250000.0
2009-06-03 23:58:00,3.1985,3.1985,3.19621,3.19763,10750000.0
2009-06-03 23:59:00,3.19554,3.1976,3.19332,3.1976,7750000.0
2009-06-04 00:00:00,3.19698,3.19769,3.19564,3.19705,9000000.0
2009-06-04 00:01:00,3.19673,3.19719,3.19362,3.19644,6500000.0
2009-06-04 00:02:00,3.19662,3.19728,3.19488,3.19553,6130000.0
2009-06-04 00:03:00,3.19661,3.19717,3.19338,3.19483,9250000.0
2009-06-04 00:04:00,3.19671,3.19738,3.19312,3.19723,9750000.0
2009-06-04 00:06:00,3.19529,3.19814,3.19512,3.19729,9250000.0
2009-06-04 00:07:00,3.1933,3.19656,3.19224,3.19602,11000000.0
2009-06-04 00:08:00,3.19775,3.19775,3.19412,3.19548,9250000.0
2009-06-04 00:09:00,3.19699,3.19699,3.19306,3.1943,5250000.0
2009-06-04 00:11:00,3.19454,3.19641,3.1925,3.19619,8500000.0
2009-06-04 00:12:00,3.19015,3.19412,3.18621,3.18621,6750000.0
2009-06-04 00:13:00,3.19534,3.19824,3.1932,3.19617,12000000.0
2009-06-04 00:14:00,3.19288,3.19499,3.19165,3.19165,7000000.0
2009-06-04 00:15:00,3.19479,3.19725,3.19407,3.19725,7500000.0
2009-06-04 00:16:00,3.19275,3.1972,3.19275,3.19574,10750000.0
2009-06-04 00:18:00,3.19565,3.19708,3.19492,3.19492,6250000.0
2009-06-04 00:19:00,3.19757,3.19757,3.19206,3.19206,10750000.0
2009-06-04 00:20:00,3.19712,3.19793,3.19543,3.19732,10500000.0
2009-06-04 00:21:00,3.19364,3.19659,3.19364,3.19468,7500000.0
2009-06-04 00:22:00,3.19563,3.19668,3.19468,3.19468,10500000.0
2009-06-04 00:23:00,3.19499,3.19647,3.19296,3.19496,7500000.0
2009-06-04 00:24:00,3.19562,3.19562,3.18941,3.19416,8750000.0
2009-06-04 00:25:00,3.19413,3.19601,3.1916,3.19489,8000000.0
2009-06-04 00:26:00,3.19523,3.19643,3.19523,3.19643,5500000.0
2009-06-04 00:27:00,3.19501,3.19683,3.19371,3.19547,10500000.0
2009-06-04 00:28:00,3.19536,3.19658,3.19276,3.19574,8000000.0
2009-06-04 00:29:00,3.19676,3.19691,3.19211,3.19211,7750000.0
2009-06-04 00:30:00,3.19714,3.19714,3.19432,3.19507,7750000.0
2009-06-04 00:31:00,3.19639,3.19639,3.19188,3.19444,7500000.0
2009-06-04 00:32:00,3.19385,3.1954,3.19075,3.19513,10750000.0
2009-06-04 00:33:00,3.19405,3.1961,3.194,3.1961,6000000.0
2009-06-04 00:34:00,3.19529,3.19625,3.1923,3.19625,6250000.0
2009-06-04 00:35:00,3.19235,3.19621,3.19037,3.1933,12500000.0
2009-06-04 00:36:00,3.19568,3.19568,3.19121,3.19541,7500000.0
2009-06-04 00:37:00,3.18997,3.19722,3.18997,3.19559,10500000.0
2009-06-04 00:38:00,3.1928,3.19601,3.1928,3.19423,9750000.0
2009-06-04 00:39:00,3.19605,3.19684,3.19211,3.19367,8130000.0
2009-06-04 00:40:00,3.1906,3.19703,3.1906,3.19703,13750000.0
2009-06-04 00:41:00,3.19318,3.19504,3.193,3.19504,9250000.0
2009-06-04 00:42:00,3.1948,3.19608,3.19052,3.19287,10000000.0
2009-06-04 00:43:00,3.19167,3.19417,3.18971,3.19218,9500000.0
2009-06-04 00:44:00,3.19273,3.19357,3.18965,3.19101,9000000.0
2009-06-04 00:45:00,3.19191,3.19397,3.19191,3.19388,11750000.0
2009-06-04 00:46:00,3.19015,3.1972,3.19015,3.19467,10750000.0
2009-06-04 00:47:00,3.19328,3.19733,3.19328,3.19472,15750000.0
2009-06-04 00:48:00,3.19021,3.19482,3.18967,3.19482,10250000.0
2009-06-04 00:49:00,3.19356,3.19688,3.19112,3.19368,10500000.0
2009-06-04 00:50:00,3.19455,3.19573,3.18996,3.19394,10000000.0
2009-06-04 00:51:00,3.1952,3.19746,3.19439,3.19439,9500000.0
2009-06-04 00:52:00,3.19504,3.19504,3.19228,3.19228,8500000.0
2009-06-04 00:53:00,3.19644,3.19731,3.19293,3.19293,10250000.0
2009-06-04 00:54:00,3.19373,3.19803,3.19373,3.19803,12380000.0
2009-06-04 00:55:00,3.19402,3.19531,3.19269,3.19373,13000000.0
2009-06-04 00:56:00,3.19395,3.19458,3.19114,3.19458,19750000.0
2009-06-04 00:57:00,3.19471,3.19486,3.1889,3.19486,9500000.0
2009-06-04 00:58:00,3.19547,3.19809,3.19364,3.19437,17250000.0
2009-06-04 00:59:00,3.19297,3.19357,3.1899,3.19357,10000000.0
2009-06-04 01:00:00,3.19319,3.19536,3.19043,3.19351,11000000.0
2009-06-04 01:01:00,3.19011,3.19291,3.18904,3.19291,12500000.0
2009-06-04 01:02:00,3.19072,3.1932,3.18944,3.19124,11880000.0
2009-06-04 01:03:00,3.19189,3.19354,3.18942,3.19354,9250000.0
2009-06-04 01:04:00,3.19208,3.19322,3.19107,3.19168,8000000.0
2009-06-04 01:05:00,3.19143,3.19327,3.18902,3.19064,6250000.0
2009-06-04 01:06:00,3.19292,3.19349,3.19195,3.19348,7750000.0
2009-06-04 01:07:00,3.19199,3.19314,3.19081,3.19081,10000000.0
2009-06-04 01:08:00,3.19142,3.19236,3.19118,3.19236,5500000.0
2009-06-04 01:09:00,3.19122,3.19239,3.18735,3.19229,9500000.0
2009-06-04 01:10:00,3.18894,3.19202,3.1851,3.19089,10380000.0
2009-06-04 01:11:00,3.1914,3.19374,3.18868,3.18956,12750000.0
2009-06-04 01:12:00,3.19131,3.19276,3.1911,3.19112,5250000.0
2009-06-04 01:13:00,3.18749,3.19232,3.18749,3.19073,11750000.0
2009-06-04 01:14:00,3.19295,3.19312,3.18947,3.19268,9250000.0
2009-06-04 01:15:00,3.1909,3.19275,3.19083,3.19253,7500000.0
2009-06-04 01:16:00,3.19066,3.19304,3.19014,3.19051,8250000.0
2009-06-04 01:17:00,3.19233,3.1927,3.18835,3.19099,11750000.0
2009-06-04 01:18:00,3.19128,3.19267,3.18789,3.18993,15750000.0
2009-06-04 01:19:00,3.19259,3.19391,3.19037,3.19326,12880000.0
2009-06-04 01:20:00,3.19156,3.19383,3.1914,3.19383,6000000.0
2009-06-04 01:21:00,3.19216,3.19379,3.18984,3.19379,12130000.0
2009-06-04 01:22:00,3.19382,3.19419,3.18956,3.19393,15500000.0
2009-06-04 01:23:00,3.18917,3.19353,3.18917,3.19347,11000000.0
2009-06-04 01:24:00,3.1889,3.19401,3.1889,3.18962,8000000.0
2009-06-04 01:25:00,3.19218,3.19464,3.18967,3.19303,12000000.0
2009-06-04 01:26:00,3.18684,3.19248,3.18684,3.18807,12250000.0
2009-06-04 01:27:00,3.18982,3.19201,3.1897,3.1911,12500000.0
2009-06-04 01:28:00,3.19074,3.19107,3.18701,3.18977,14750000.0
2009-06-04 01:29:00,3.19062,3.1917,3.18937,3.18937,6500000.0
2009-06-04 01:30:00,3.19112,3.19136,3.18722,3.18722,9500000.0
2009-06-04 01:31:00,3.19128,3.19128,3.18722,3.19122,6750000.0
2009-06-04 01:32:00,3.19155,3.19155,3.18715,3.19144,10630000.0
2009-06-04 01:33:00,3.19151,3.19161,3.18804,3.19126,8750000.0
2009-06-04 01:34:00,3.1919,3.1919,3.18839,3.1913,8500000.0
2009-06-04 01:35:00,3.19167,3.19198,3.18846,3.19138,13130000.0
2009-06-04 01:36:00,3.19154,3.19196,3.18976,3.19072,9000000.0
2009-06-04 01:37:00,3.18723,3.19148,3.18538,3.18804,12500000.0
2009-06-04 01:38:00,3.19171,3.19189,3.1906,3.19124,8500000.0
2009-06-04 01:39:00,3.19106,3.19118,3.18684,3.19104,9750000.0
2009-06-04 01:40:00,3.19076,3.19121,3.18909,3.18942,10000000.0
2009-06-04 01:41:00,3.19159,3.19228,3.18865,3.19228,12000000.0
2009-06-04 01:42:00,3.19175,3.19213,3.18744,3.18857,6750000.0
2009-06-04 01:43:00,3.19233,3.19284,3.18805,3.19211,8250000.0
2009-06-04 01:44:00,3.19295,3.19473,3.18754,3.19245,13500000.0
2009-06-04 01:45:00,3.191,3.19147,3.18531,3.19121,11250000.0
2009-06-04 01:46:00,3.19026,3.19185,3.18759,3.18813,9130000.0
2009-06-04 01:47:00,3.19237,3.19237,3.1911,3.19185,10250000.0
2009-06-04 01:49:00,3.19258,3.19434,3.19258,3.19337,11000000.0
2009-06-04 01:50:00,3.1917,3.19308,3.19098,3.19304,8500000.0
2009-06-04 01:51:00,3.19335,3.19462,3.19329,3.19459,7880000.0
2009-06-04 01:52:00,3.19385,3.19604,3.19144,3.19483,11000000.0
2009-06-04 01:53:00,3.19507,3.19553,3.19148,3.19148,10500000.0
2009-06-04 01:54:00,3.19498,3.19553,3.19268,3.19529,8880000.0
2009-06-04 01:55:00,3.19214,3.19558,3.19072,3.19558,14500000.0
2009-06-04 01:56:00,3.19331,3.19534,3.19139,3.19473,6000000.0
2009-06-04 01:57:00,3.19537,3.19574,3.19188,3.19542,11750000.0
2009-06-04 01:58:00,3.19533,3.19551,3.19187,3.19453,5500000.0
2009-06-04 02:01:00,3.19379,3.19389,3.1935,3.1935,5500000.0
2009-06-04 02:02:00,3.19319,3.19339,3.18845,3.18845,8750000.0
2009-06-04 02:03:00,3.1916,3.19304,3.18903,3.19152,8500000.0
2009-06-04 02:04:00,3.19095,3.19126,3.18742,3.1908,9000000.0
2009-06-04 02:05:00,3.19205,3.19271,3.18886,3.18886,8750000.0
2009-06-04 02:06:00,3.19146,3.19193,3.18975,3.18975,6500000.0
2009-06-04 02:07:00,3.19139,3.19176,3.18777,3.19176,5500000.0
2009-06-04 02:08:00,3.19158,3.19231,3.18854,3.19193,6250000.0
2009-06-04 02:09:00,3.19149,3.19149,3.1872,3.18878,6000000.0
2009-06-04 02:10:00,3.18955,3.18955,3.18551,3.18811,6750000.0
2009-06-04 02:11:00,3.18803,3.18846,3.18772,3.18833,9500000.0
2009-06-04 02:12:00,3.18812,3.18812,3.18382,3.18679,5750000.0
2009-06-04 02:13:00,3.18673,3.18808,3.18555,3.18599,6750000.0
2009-06-04 02:14:00,3.18816,3.18828,3.18477,3.18799,8000000.0
2009-06-04 02:15:00,3.18798,3.18798,3.18586,3.18586,7500000.0
2009-06-04 02:16:00,3.18739,3.18835,3.18581,3.18581,8000000.0
2009-06-04 02:17:00,3.1879,3.1879,3.18523,3.18771,12750000.0
2009-06-04 02:18:00,3.18762,3.19081,3.1858,3.18879,6750000.0
2009-06-04 02:19:00,3.18897,3.18969,3.1869,3.1869,6250000.0
2009-06-04 02:20:00,3.1888,3.18921,3.1858,3.18921,13250000.0
2009-06-04 02:21:00,3.18838,3.18878,3.18579,3.18579,5250000.0
2009-06-04 02:22:00,3.1875,3.1876,3.18304,3.18752,6500000.0
2009-06-04 02:23:00,3.18902,3.18955,3.18687,3.18849,6750000.0
2009-06-04 02:24:00,3.18864,3.18898,3.18839,3.18839,6250000.0
2009-06-04 02:25:00,3.18673,3.18854,3.18655,3.18827,7750000.0
2009-06-04 02:26:00,3.18787,3.18822,3.1822,3.18766,16630000.0
2009-06-04 02:27:00,3.18613,3.18636,3.18278,3.18626,8500000.0
2009-06-04 02:28:00,3.18624,3.18721,3.18345,3.18345,20250000.0
2009-06-04 02:29:00,3.18709,3.18739,3.1817,3.1838,8250000.0
2009-06-04 02:30:00,3.18499,3.1921,3.18493,3.1895,11250000.0
2009-06-04 02:31:00,3.18752,3.18838,3.18408,3.18804,16000000.0
2009-06-04 02:32:00,3.18816,3.19056,3.18531,3.1892,9750000.0
2009-06-04 02:33:00,3.18816,3.19144,3.18767,3.18898,6250000.0
2009-06-04 02:34:00,3.18906,3.18922,3.18708,3.18917,10250000.0
2009-06-04 02:35:00,3.18942,3.19162,3.188,3.18801,5500000.0
2009-06-04 02:36:00,3.18465,3.18909,3.18465,3.18725,7750000.0
2009-06-04 02:37:00,3.18852,3.18852,3.18618,3.18838,5250000.0
2009-06-04 02:38:00,3.18869,3.18907,3.1867,3.18865,5250000.0
2009-06-04 02:39:00,3.19101,3.19101,3.18929,3.19034,10250000.0
2009-06-04 02:40:00,3.19027,3.19247,3.18789,3.19079,14380000.0
2009-06-04 02:41:00,3.18597,3.19,3.18597,3.18962,5500000.0
2009-06-04 02:42:00,3.19172,3.19172,3.18661,3.19044,5750000.0
2009-06-04 02:43:00,3.1896,3.19062,3.18628,3.19062,5750000.0
2009-06-04 02:44:00,3.19159,3.19347,3.19022,3.19203,13250000.0
2009-06-04 02:45:00,3.1907,3.19175,3.18932,3.19175,12500000.0
2009-06-04 02:46:00,3.19094,3.19142,3.19001,3.19086,5250000.0
2009-06-04 02:47:00,3.19145,3.19274,3.19031,3.1916,8250000.0
2009-06-04 02:48:00,3.19086,3.19142,3.18755,3.18893,10750000.0
2009-06-04 02:49:00,3.1915,3.19237,3.18572,3.18893,15000000.0
2009-06-04 02:50:00,3.18949,3.19146,3.18673,3.19042,6750000.0
2009-06-04 02:51:00,3.19066,3.19351,3.19066,3.19254,10000000.0
2009-06-04 02:52:00,3.19284,3.19473,3.19035,3.19182,7500000.0
2009-06-04 02:53:00,3.19199,3.19656,3.19016,3.19656,8380000.0
2009-06-04 02:54:00,3.19813,3.19934,3.19228,3.19934,7500000.0
2009-06-04 02:55:00,3.20059,3.20059,3.19175,3.19309,8000000.0
2009-06-04 02:56:00,3.19299,3.19299,3.18899,3.18899,4750000.0
2009-06-04 02:57:00,3.19255,3.19308,3.18816,3.19186,8000000.0
2009-06-04 02:58:00,3.1919,3.19229,3.19145,3.19229,6130000.0
2009-06-04 02:59:00,3.19076,3.19188,3.18801,3.18801,8500000.0
2009-06-04 03:00:00,3.1917,3.1917,3.1883,3.19112,7500000.0
2009-06-04 03:01:00,3.19233,3.19341,3.18875,3.19178,7750000.0
2009-06-04 03:02:00,3.18967,3.19103,3.18708,3.18708,5500000.0
2009-06-04 03:03:00,3.19104,3.19239,3.18691,3.18691,5250000.0
2009-06-04 03:04:00,3.18925,3.19088,3.18739,3.19,6750000.0
2009-06-04 03:05:00,3.18612,3.19336,3.18612,3.19183,8130000.0
2009-06-04 03:06:00,3.1894,3.19187,3.1858,3.18898,9380000.0
2009-06-04 03:07:00,3.19049,3.19094,3.18865,3.1906,9000000.0
2009-06-04 03:08:00,3.19006,3.19097,3.18929,3.19041,13750000.0
2009-06-04 03:09:00,3.19074,3.19205,3.19046,3.19187,8000000.0
2009-06-04 03:10:00,3.19153,3.19301,3.18938,3.19127,8250000.0
2009-06-04 03:11:00,3.18828,3.19062,3.18711,3.19018,7130000.0
2009-06-04 03:12:00,3.19192,3.19363,3.19152,3.19152,8500000.0
2009-06-04 03:13:00,3.18971,3.19376,3.18793,3.1932,8500000.0
2009-06-04 03:14:00,3.19243,3.1929,3.19042,3.19042,6250000.0
2009-06-04 03:15:00,3.19292,3.19421,3.18894,3.1927,8630000.0
2009-06-04 03:16:00,3.19189,3.19189,3.18797,3.19183,14630000.0
2009-06-04 03:17:00,3.19138,3.19147,3.18543,3.19045,8250000.0
2009-06-04 03:18:00,3.19097,3.19097,3.1899,3.19055,6750000.0
2009-06-04 03:19:00,3.19404,3.19404,3.18957,3.19026,8500000.0
2009-06-04 03:20:00,3.19004,3.1942,3.18869,3.19031,10000000.0
2009-06-04 03:21:00,3.18611,3.19036,3.18582,3.18935,14750000.0
2009-06-04 03:22:00,3.18763,3.19251,3.18763,3.19131,7500000.0
2009-06-04 03:23:00,3.19101,3.19158,3.19015,3.19104,6000000.0
2009-06-04 03:24:00,3.19106,3.19352,3.19106,3.19134,10750000.0
2009-06-04 03:25:00,3.19107,3.19283,3.18935,3.19171,5500000.0
2009-06-04 03:26:00,3.19184,3.19184,3.18762,3.19151,7750000.0
2009-06-04 03:27:00,3.18784,3.19385,3.18784,3.1917,7500000.0
2009-06-04 03:28:00,3.1894,3.19166,3.18766,3.18766,8500000.0
2009-06-04 03:29:00,3.19136,3.19301,3.18722,3.18954,10000000.0
2009-06-04 03:30:00,3.18561,3.18998,3.18561,3.18998,10250000.0
2009-06-04 03:31:00,3.19128,3.19207,3.18776,3.19089,9250000.0
2009-06-04 03:32:00,3.191,3.19212,3.18896,3.19111,9500000.0
2009-06-04 03:33:00,3.19109,3.19235,3.18847,3.19104,9380000.0
2009-06-04 03:34:00,3.18747,3.19223,3.18747,3.18826,7500000.0
2009-06-04 03:35:00,3.18736,3.18962,3.18693,3.18962,7500000.0
2009-06-04 03:36:00,3.18989,3.1922,3.1872,3.1872,9130000.0
2009-06-04 03:37:00,3.18953,3.19212,3.18696,3.18912,15500000.0
2009-06-04 03:38:00,3.18965,3.19159,3.18458,3.18458,8000000.0
2009-06-04 03:39:00,3.18971,3.19415,3.18971,3.19415,14010000.0
2009-06-04 03:40:00,3.19004,3.1902,3.18812,3.18899,5130000.0
2009-06-04 03:41:00,3.18923,3.18923,3.18593,3.1884,7250000.0
2009-06-04 03:42:00,3.18891,3.18894,3.18684,3.18894,15630000.0
2009-06-04 03:43:00,3.18702,3.19108,3.18702,3.18928,8250000.0
2009-06-04 03:44:00,3.18824,3.18857,3.1876,3.18813,8750000.0
2009-06-04 03:45:00,3.18846,3.19179,3.18689,3.18846,11750000.0
2009-06-04 03:46:00,3.18846,3.1912,3.18827,3.18912,8500000.0
2009-06-04 03:47:00,3.18857,3.18908,3.18734,3.18873,6750000.0
2009-06-04 03:48:00,3.18995,3.19283,3.18567,3.18928,8500000.0
2009-06-04 03:49:00,3.1893,3.19004,3.18803,3.19003,9500000.0
2009-06-04 03:50:00,3.19005,3.1934,3.19005,3.19128,8880000.0
2009-06-04 03:51:00,3.19004,3.19284,3.19004,3.19023,6750000.0
2009-06-04 03:52:00,3.19031,3.19082,3.18667,3.19082,7000000.0
2009-06-04 03:53:00,3.19061,3.19414,3.19061,3.19131,7000000.0
2009-06-04 03:54:00,3.19002,3.19079,3.18695,3.19015,9500000.0
2009-06-04 03:55:00,3.19094,3.19329,3.18817,3.19128,8130000.0
2009-06-04 03:56:00,3.19123,3.19123,3.19004,3.19014,9500000.0
2009-06-04 03:57:00,3.19144,3.19503,3.1899,3.19261,8750000.0
2009-06-04 03:58:00,3.19038,3.19204,3.19006,3.19097,10500000.0
2009-06-04 03:59:00,3.1918,3.1918,3.18799,3.19149,6250000.0
2009-06-04 04:00:00,3.19115,3.19217,3.18812,3.19214,5750000.0
2009-06-04 04:01:00,3.1925,3.19341,3.19066,3.19321,10500000.0
2009-06-04 04:02:00,3.19435,3.19604,3.18949,3.19323,7380000.0
2009-06-04 04:03:00,3.19223,3.19303,3.19038,3.1923,7500000.0
2009-06-04 04:04:00,3.19251,3.19267,3.19042,3.19247,10500000.0
2009-06-04 04:05:00,3.19244,3.19522,3.19244,3.1926,9130000.0
2009-06-04 04:06:00,3.19254,3.19299,3.18916,3.19285,5750000.0
2009-06-04 04:07:00,3.1929,3.19544,3.1898,3.19388,8130000.0
2009-06-04 04:08:00,3.19309,3.19351,3.19185,3.19281,8750000.0
2009-06-04 04:09:00,3.19347,3.19643,3.19295,3.19308,7630000.0
2009-06-04 04:10:00,3.1924,3.19325,3.18881,3.19223,6250000.0
2009-06-04 04:11:00,3.18965,3.19435,3.18965,3.19244,7250000.0
2009-06-04 04:12:00,3.19282,3.19402,3.18829,3.19239,8880000.0
2009-06-04 04:13:00,3.19159,3.1917,3.1881,3.18951,9250000.0
2009-06-04 04:14:00,3.19318,3.19376,3.18804,3.19148,11500000.0
2009-06-04 04:15:00,3.19194,3.19257,3.18824,3.18824,7750000.0
2009-06-04 04:16:00,3.19203,3.19407,3.19203,3.19206,7750000.0
2009-06-04 04:17:00,3.19272,3.19272,3.19053,3.19163,8250000.0
2009-06-04 04:18:00,3.19137,3.19233,3.19061,3.19233,10250000.0
2009-06-04 04:19:00,3.19262,3.19529,3.19148,3.19194,11750000.0
2009-06-04 04:20:00,3.1918,3.19208,3.18809,3.19153,9500000.0
2009-06-04 04:21:00,3.19116,3.19126,3.18936,3.19126,7500000.0
2009-06-04 04:22:00,3.19011,3.19148,3.18908,3.18937,12000000.0
2009-06-04 04:23:00,3.19002,3.19247,3.18859,3.19017,7500000.0
2009-06-04 04:24:00,3.18809,3.19288,3.18809,3.19288,10500000.0
2009-06-04 04:25:00,3.18998,3.19002,3.18628,3.18628,7500000.0
2009-06-04 04:26:00,3.19073,3.19278,3.18934,3.18934,5630000.0
2009-06-04 04:27:00,3.19062,3.19062,3.18776,3.18819,8750000.0
2009-06-04 04:28:00,3.18889,3.19062,3.18699,3.18699,5250000.0
2009-06-04 04:29:00,3.19026,3.19235,3.18868,3.19181,11500000.0
2009-06-04 04:30:00,3.19223,3.19367,3.18692,3.18692,5500000.0
2009-06-04 04:31:00,3.18823,3.19162,3.18686,3.18983,10500000.0
2009-06-04 04:32:00,3.19054,3.19081,3.1863,3.19012,5500000.0
2009-06-04 04:33:00,3.19083,3.19202,3.1876,3.19072,8500000.0
2009-06-04 04:34:00,3.19078,3.19163,3.18879,3.19142,5750000.0
2009-06-04 04:35:00,3.19159,3.19181,3.18946,3.19122,6250000.0
2009-06-04 04:36:00,3.19043,3.19211,3.18959,3.19025,9000000.0
2009-06-04 04:37:00,3.19302,3.19455,3.1901,3.19246,7250000.0
2009-06-04 04:38:00,3.19178,3.19341,3.18778,3.19243,5750000.0
2009-06-04 04:39:00,3.19142,3.19191,3.18942,3.18942,6750000.0
2009-06-04 04:40:00,3.19208,3.19288,3.18739,3.19102,9000000.0
2009-06-04 04:41:00,3.19112,3.19159,3.18758,3.19152,10250000.0
2009-06-04 04:42:00,3.19139,3.19246,3.1889,3.1907,8750000.0
2009-06-04 04:43:00,3.19053,3.19084,3.18975,3.19071,9380000.0
2009-06-04 04:44:00,3.191,3.19153,3.18832,3.19008,10750000.0
2009-06-04 04:45:00,3.19069,3.19193,3.18814,3.19027,6500000.0
2009-06-04 04:46:00,3.1875,3.19092,3.1875,3.18923,9380000.0
2009-06-04 04:47:00,3.18936,3.19239,3.18826,3.18826,8000000.0
2009-06-04 04:48:00,3.18953,3.19014,3.18759,3.19014,9750000.0
2009-06-04 04:49:00,3.18981,3.19069,3.18788,3.19017,8880000.0
2009-06-04 04:50:00,3.18982,3.19042,3.18582,3.18827,8250000.0
2009-06-04 04:51:00,3.19067,3.19242,3.18741,3.19006,9630000.0
2009-06-04 04:52:00,3.18964,3.19016,3.18619,3.19016,9750000.0
2009-06-04 04:53:00,3.18795,3.18993,3.18516,3.18906,6500000.0
2009-06-04 04:54:00,3.1902,3.19206,3.18852,3.18952,7000000.0
2009-06-04 04:55:00,3.19016,3.19111,3.18683,3.19015,11000000.0
2009-06-04 04:56:00,3.19031,3.19188,3.1882,3.19068,6750000.0
2009-06-04 04:57:00,3.18892,3.19183,3.18698,3.19038,7380000.0
2009-06-04 04:58:00,3.19046,3.19046,3.18683,3.18683,4750000.0
2009-06-04 04:59:00,3.18598,3.19071,3.18519,3.18661,8750000.0
2009-06-04 05:00:00,3.18933,3.1896,3.18596,3.18906,13000000.0
2009-06-04 05:01:00,3.18823,3.1896,3.18613,3.18732,19750000.0
2009-06-04 05:02:00,3.18666,3.18853,3.18478,3.1882,13000000.0
2009-06-04 05:03:00,3.18851,3.18934,3.18687,3.1884,7750000.0
2009-06-04 05:04:00,3.18524,3.1908,3.18524,3.18891,11880000.0
2009-06-04 05:05:00,3.18822,3.18822,3.18481,3.18641,11500000.0
2009-06-04 05:06:00,3.18935,3.19096,3.18658,3.18922,8500000.0
2009-06-04 05:07:00,3.18881,3.18966,3.18531,3.18712,12630000.0
2009-06-04 05:08:00,3.18922,3.19186,3.18922,3.18967,5500000.0
2009-06-04 05:09:00,3.18905,3.19005,3.18705,3.19005,9380000.0
2009-06-04 05:10:00,3.18905,3.19197,3.18839,3.19027,8250000.0
2009-06-04 05:11:00,3.18786,3.19182,3.18616,3.19022,8750000.0
2009-06-04 05:12:00,3.18782,3.191,3.18704,3.18839,9000000.0
2009-06-04 05:13:00,3.19014,3.1926,3.18805,3.18966,9500000.0
2009-06-04 05:14:00,3.18959,3.18982,3.18861,3.18948,11000000.0
2009-06-04 05:15:00,3.19263,3.19263,3.18692,3.18692,10000000.0
2009-06-04 05:16:00,3.19021,3.19073,3.18875,3.19055,10500000.0
2009-06-04 05:17:00,3.19017,3.19017,3.1844,3.18875,7000000.0
2009-06-04 05:18:00,3.18987,3.19262,3.18665,3.18665,9750000.0
2009-06-04 05:19:00,3.18927,3.18989,3.18642,3.18789,9250000.0
2009-06-04 05:20:00,3.19074,3.19132,3.18668,3.19,8750000.0
2009-06-04 05:21:00,3.1893,3.18973,3.18737,3.18911,11000000.0
2009-06-04 05:22:00,3.19001,3.19172,3.18953,3.18953,6750000.0
2009-06-04 05:23:00,3.1892,3.19017,3.18634,3.18634,15260000.0
2009-06-04 05:24:00,3.18928,3.19017,3.18472,3.18976,9130000.0
2009-06-04 05:25:00,3.19058,3.1933,3.18842,3.19283,8500000.0
2009-06-04 05:26:00,3.18977,3.1902,3.18606,3.18973,12250000.0
2009-06-04 05:27:00,3.18933,3.18955,3.18499,3.18955,6500000.0
2009-06-04 05:28:00,3.18937,3.19013,3.18632,3.18632,13500000.0
2009-06-04 05:29:00,3.18635,3.19226,3.18635,3.18868,6380000.0
2009-06-04 05:30:00,3.18805,3.19216,3.18805,3.19216,10250000.0
2009-06-04 05:31:00,3.18954,3.19031,3.18773,3.18993,9130000.0
2009-06-04 05:32:00,3.18875,3.19133,3.18674,3.19133,7750000.0
2009-06-04 05:33:00,3.18992,3.19057,3.18876,3.19057,13000000.0
2009-06-04 05:34:00,3.19123,3.19373,3.18957,3.19372,11630000.0
2009-06-04 05:35:00,3.18796,3.18989,3.18541,3.18541,6750000.0
2009-06-04 05:36:00,3.19033,3.19284,3.18756,3.19284,13500000.0
2009-06-04 05:37:00,3.19005,3.19236,3.1889,3.18926,8250000.0
2009-06-04 05:38:00,3.18979,3.19019,3.1889,3.18954,11250000.0
2009-06-04 05:39:00,3.18934,3.19178,3.18618,3.19178,15250000.0
2009-06-04 05:40:00,3.18909,3.19005,3.18723,3.18901,10250000.0
2009-06-04 05:41:00,3.1885,3.18962,3.18692,3.18733,5750000.0
2009-06-04 05:42:00,3.18901,3.18901,3.18626,3.18636,7000000.0
2009-06-04 05:43:00,3.18929,3.19214,3.18751,3.18993,11500000.0
2009-06-04 05:44:00,3.18951,3.19208,3.18692,3.18963,5250000.0
2009-06-04 05:45:00,3.18871,3.18928,3.18689,3.18922,11380000.0
2009-06-04 05:46:00,3.18925,3.19189,3.18662,3.19189,16500000.0
2009-06-04 05:47:00,3.18554,3.18988,3.18554,3.18916,11750000.0
2009-06-04 05:48:00,3.1902,3.19228,3.1876,3.19228,12250000.0
2009-06-04 05:49:00,3.18972,3.19224,3.1859,3.1859,24000000.0
2009-06-04 05:50:00,3.19075,3.19172,3.18641,3.1909,10750000.0
2009-06-04 05:51:00,3.18891,3.19289,3.18823,3.19067,24500000.0
2009-06-04 05:52:00,3.18926,3.19037,3.18822,3.18958,10250000.0
2009-06-04 05:53:00,3.19077,3.19539,3.18943,3.19099,12750000.0
2009-06-04 05:54:00,3.18861,3.19098,3.18733,3.18905,7500000.0
2009-06-04 05:55:00,3.18891,3.19064,3.18668,3.18953,17500000.0
2009-06-04 05:56:00,3.18992,3.19035,3.18472,3.19033,6750000.0
2009-06-04 05:57:00,3.19115,3.19208,3.18787,3.18997,14500000.0
2009-06-04 05:58:00,3.18889,3.19368,3.18889,3.19221,11000000.0
2009-06-04 05:59:00,3.19069,3.19092,3.185,3.19092,14380000.0
2009-06-04 06:00:00,3.18879,3.19552,3.18879,3.19104,9000000.0
2009-06-04 06:01:00,3.19237,3.19296,3.19188,3.19214,11500000.0
2009-06-04 06:02:00,3.19049,3.19536,3.19033,3.19033,14500000.0
2009-06-04 06:03:00,3.18917,3.19394,3.18917,3.19185,6000000.0
2009-06-04 06:04:00,3.19199,3.19287,3.18937,3.1925,7750000.0
2009-06-04 06:05:00,3.19305,3.19448,3.19286,3.19286,6500000.0
2009-06-04 06:06:00,3.19042,3.19237,3.1899,3.19195,6500000.0
2009-06-04 06:07:00,3.19155,3.19251,3.19034,3.19251,7250000.0
2009-06-04 06:08:00,3.19184,3.19184,3.18683,3.1879,5250000.0
2009-06-04 06:09:00,3.1948,3.1948,3.18969,3.1898,9250000.0
2009-06-04 06:10:00,3.18927,3.19348,3.18927,3.19116,9250000.0
2009-06-04 06:11:00,3.19041,3.19221,3.1894,3.19221,9130000.0
2009-06-04 06:12:00,3.19234,3.19558,3.19234,3.19391,10250000.0
2009-06-04 06:13:00,3.18987,3.1938,3.18987,3.19322,6750000.0
2009-06-04 06:14:00,3.19198,3.19537,3.19198,3.19304,10880000.0
2009-06-04 06:15:00,3.19261,3.19261,3.18785,3.19207,7500000.0
2009-06-04 06:16:00,3.19165,3.19623,3.19165,3.19301,9250000.0
2009-06-04 06:17:00,3.19331,3.19524,3.1921,3.1921,6250000.0
2009-06-04 06:18:00,3.1879,3.19201,3.1879,3.19145,8500000.0
2009-06-04 06:19:00,3.19204,3.19271,3.18932,3.19246,7000000.0
2009-06-04 06:20:00,3.19176,3.19211,3.18909,3.19189,9000000.0
2009-06-04 06:21:00,3.18916,3.19435,3.18916,3.19053,7630000.0
2009-06-04 06:22:00,3.19093,3.19093,3.18711,3.1895,7000000.0
2009-06-04 06:23:00,3.18935,3.19429,3.18935,3.19089,8500000.0
2009-06-04 06:24:00,3.19062,3.19386,3.18622,3.18622,12750000.0
2009-06-04 06:25:00,3.19111,3.19226,3.18924,3.1915,8000000.0
2009-06-04 06:26:00,3.19127,3.19247,3.18928,3.19049,5500000.0
2009-06-04 06:27:00,3.19064,3.19126,3.18721,3.18721,5500000.0
2009-06-04 06:28:00,3.18817,3.1906,3.18642,3.1906,10500000.0
2009-06-04 06:29:00,3.19052,3.19318,3.18708,3.19181,7750000.0
2009-06-04 06:30:00,3.19192,3.19192,3.18754,3.19012,7000000.0
2009-06-04 06:31:00,3.19069,3.19188,3.18771,3.18782,6750000.0
2009-06-04 06:32:00,3.18769,3.19106,3.18769,3.18917,5250000.0
2009-06-04 06:33:00,3.19058,3.19184,3.18881,3.19028,10000000.0
2009-06-04 06:34:00,3.18997,3.1917,3.18783,3.19136,10880000.0
2009-06-04 06:35:00,3.19147,3.19211,3.18937,3.19046,8750000.0
2009-06-04 06:36:00,3.19202,3.1931,3.1918,3.19299,5250000.0
2009-06-04 06:37:00,3.19126,3.19317,3.18983,3.19317,8750000.0
2009-06-04 06:38:00,3.19092,3.19334,3.19029,3.19136,8380000.0
2009-06-04 06:39:00,3.19291,3.19373,3.18953,3.19266,6500000.0
2009-06-04 06:40:00,3.19257,3.19312,3.19141,3.19223,5750000.0
2009-06-04 06:41:00,3.19193,3.19252,3.18816,3.19252,9000000.0
2009-06-04 06:42:00,3.19261,3.19317,3.1885,3.18971,7750000.0
2009-06-04 06:43:00,3.18911,3.19315,3.18911,3.19242,13500000.0
2009-06-04 06:44:00,3.18986,3.19448,3.18959,3.19253,8000000.0
2009-06-04 06:45:00,3.19105,3.19337,3.18832,3.18832,7750000.0
2009-06-04 06:46:00,3.19256,3.19296,3.18867,3.18867,6750000.0
2009-06-04 06:47:00,3.19235,3.1931,3.19068,3.19227,5500000.0
2009-06-04 06:48:00,3.19333,3.19412,3.19119,3.19412,7500000.0
2009-06-04 06:49:00,3.1921,3.19522,3.1909,3.1909,9250000.0
2009-06-04 06:50:00,3.19427,3.19514,3.19233,3.19448,8000000.0
2009-06-04 06:51:00,3.19433,3.19459,3.19169,3.19422,15750000.0
2009-06-04 06:52:00,3.19383,3.19448,3.19147,3.19393,11000000.0
2009-06-04 06:53:00,3.1924,3.19444,3.19176,3.19182,7500000.0
2009-06-04 06:54:00,3.19367,3.19607,3.19208,3.19208,6500000.0
2009-06-04 06:55:00,3.19427,3.19729,3.19427,3.19729,10000000.0
2009-06-04 06:56:00,3.19431,3.19477,3.19383,3.19383,12000000.0
2009-06-04 06:57:00,3.19158,3.1975,3.19158,3.19375,13130000.0
2009-06-04 06:58:00,3.19406,3.19516,3.19049,3.19461,8500000.0
2009-06-04 06:59:00,3.19269,3.19515,3.19119,3.19354,10750000.0
2009-06-04 07:00:00,3.19531,3.19654,3.19153,3.19529,9000000.0
2009-06-04 07:01:00,3.19547,3.19754,3.19007,3.19397,14250000.0
2009-06-04 07:02:00,3.19479,3.19847,3.19272,3.19847,10500000.0
2009-06-04 07:03:00,3.19286,3.19573,3.19174,3.19174,5500000.0
2009-06-04 07:04:00,3.19534,3.19728,3.19156,3.19367,12380000.0
2009-06-04 07:05:00,3.19282,3.19566,3.19216,3.19407,9500000.0
2009-06-04 07:06:00,3.19539,3.19823,3.19396,3.19522,7000000.0
2009-06-04 07:07:00,3.19451,3.19524,3.19048,3.19429,14250000.0
2009-06-04 07:08:00,3.19419,3.1975,3.18973,3.18973,7380000.0
2009-06-04 07:09:00,3.19339,3.19571,3.19201,3.19251,10630000.0
2009-06-04 07:10:00,3.19064,3.1962,3.19064,3.19312,11000000.0
2009-06-04 07:11:00,3.19287,3.19361,3.18953,3.19295,5500000.0
2009-06-04 07:12:00,3.1939,3.19625,3.19143,3.1933,8750000.0
2009-06-04 07:13:00,3.19331,3.19455,3.18925,3.19068,6500000.0
2009-06-04 07:14:00,3.19248,3.19306,3.19245,3.19245,6000000.0
2009-06-04 07:15:00,3.19317,3.19602,3.18936,3.1934,9750000.0
2009-06-04 07:16:00,3.19189,3.1938,3.1905,3.19308,7500000.0
2009-06-04 07:17:00,3.19087,3.1961,3.19087,3.19242,12750000.0
2009-06-04 07:18:00,3.19259,3.19315,3.18804,3.19071,16750000.0
2009-06-04 07:19:00,3.19366,3.19584,3.18891,3.19065,18000000.0
2009-06-04 07:20:00,3.18864,3.19284,3.18864,3.19198,5500000.0
2009-06-04 07:21:00,3.19326,3.19662,3.19248,3.19297,19880000.0
2009-06-04 07:22:00,3.19217,3.19515,3.18996,3.19222,11750000.0
2009-06-04 07:23:00,3.19268,3.19337,3.19101,3.19197,6250000.0
2009-06-04 07:24:00,3.19321,3.19539,3.19252,3.19429,9750000.0
2009-06-04 07:25:00,3.19352,3.19404,3.19206,3.19206,8750000.0
2009-06-04 07:26:00,3.1901,3.19708,3.1901,3.19282,10250000.0
2009-06-04 07:27:00,3.19285,3.19383,3.19133,3.19368,7750000.0
2009-06-04 07:28:00,3.19362,3.19379,3.18985,3.19379,7500000.0
2009-06-04 07:29:00,3.19294,3.19842,3.19162,3.19842,12750000.0
2009-06-04 07:30:00,3.19339,3.19657,3.19263,3.19366,10380000.0
2009-06-04 07:31:00,3.1938,3.1938,3.1907,3.19251,11750000.0
2009-06-04 07:32:00,3.19118,3.19504,3.19118,3.19389,6250000.0
2009-06-04 07:33:00,3.18988,3.19596,3.18988,3.19596,10880000.0
2009-06-04 07:34:00,3.19314,3.194,3.192,3.19339,11250000.0
2009-06-04 07:35:00,3.19133,3.19429,3.19133,3.19241,10250000.0
2009-06-04 07:36:00,3.18979,3.19664,3.18979,3.19242,8250000.0
2009-06-04 07:37:00,3.19338,3.19371,3.19301,3.19302,11250000.0
2009-06-04 07:38:00,3.19359,3.19529,3.19203,3.19396,9500000.0
2009-06-04 07:39:00,3.19179,3.19386,3.19103,3.19299,12750000.0
2009-06-04 07:40:00,3.19291,3.19409,3.18761,3.19251,7000000.0
2009-06-04 07:41:00,3.19336,3.19385,3.19028,3.19377,9130000.0
2009-06-04 07:42:00,3.18931,3.19629,3.18931,3.1933,7250000.0
2009-06-04 07:43:00,3.19329,3.19375,3.19069,3.19163,8880000.0
2009-06-04 07:44:00,3.19389,3.19596,3.19389,3.19469,8250000.0
2009-06-04 07:45:00,3.19242,3.19659,3.19242,3.19412,9880000.0
2009-06-04 07:46:00,3.19722,3.20013,3.19464,3.19799,9750000.0
2009-06-04 07:47:00,3.19641,3.19851,3.19396,3.19851,6880000.0
2009-06-04 07:48:00,3.19689,3.19924,3.19599,3.19837,9000000.0
2009-06-04 07:49:00,3.19853,3.20157,3.19853,3.19879,9000000.0
2009-06-04 07:50:00,3.19834,3.19834,3.19373,3.19545,9750000.0
2009-06-04 07:51:00,3.19511,3.19797,3.19213,3.19389,12750000.0
2009-06-04 07:52:00,3.19607,3.19659,3.19336,3.19482,11500000.0
2009-06-04 07:53:00,3.1949,3.19641,3.19158,3.19352,8000000.0
2009-06-04 07:54:00,3.19526,3.19585,3.19339,3.19372,9750000.0
2009-06-04 07:55:00,3.19497,3.19731,3.19497,3.19558,9380000.0
2009-06-04 07:56:00,3.19529,3.19722,3.19448,3.19649,7500000.0
2009-06-04 07:57:00,3.19642,3.19873,3.19476,3.19803,10500000.0
2009-06-04 07:58:00,3.19571,3.19848,3.19216,3.19369,8630000.0
2009-06-04 07:59:00,3.19522,3.19579,3.19385,3.19385,11500000.0
2009-06-04 08:00:00,3.19351,3.19421,3.19028,3.19028,5750000.0
2009-06-04 08:01:00,3.19026,3.19358,3.1896,3.19087,8250000.0
2009-06-04 08:02:00,3.18744,3.19341,3.18739,3.18994,17500000.0
2009-06-04 08:03:00,3.18815,3.19178,3.18779,3.18858,8880000.0
2009-06-04 08:04:00,3.18815,3.18938,3.18673,3.18754,12380000.0
2009-06-04 08:05:00,3.18863,3.18957,3.18511,3.18813,7630000.0
2009-06-04 08:06:00,3.18523,3.18892,3.184,3.18868,7000000.0
2009-06-04 08:07:00,3.18899,3.18986,3.18547,3.18706,8250000.0
2009-06-04 08:08:00,3.18844,3.19284,3.18822,3.19041,7130000.0
2009-06-04 08:09:00,3.1906,3.19229,3.18656,3.19014,8500000.0
2009-06-04 08:10:00,3.18871,3.19347,3.18633,3.18633,5250000.0
2009-06-04 08:11:00,3.18982,3.19287,3.18982,3.19092,6250000.0
2009-06-04 08:12:00,3.18872,3.19176,3.1873,3.1873,8250000.0
2009-06-04 08:13:00,3.19078,3.19118,3.18706,3.18903,5500000.0
2009-06-04 08:14:00,3.18802,3.18837,3.18427,3.1851,9250000.0
2009-06-04 08:15:00,3.188,3.18873,3.18352,3.18779,12250000.0
2009-06-04 08:16:00,3.18704,3.18936,3.18695,3.18695,10000000.0
2009-06-04 08:17:00,3.18883,3.19112,3.18839,3.19031,7000000.0
2009-06-04 08:18:00,3.18527,3.19016,3.18527,3.18849,8500000.0
2009-06-04 08:19:00,3.18905,3.19057,3.18707,3.1885,7250000.0
2009-06-04 08:20:00,3.18681,3.18974,3.1862,3.18717,5750000.0
2009-06-04 08:21:00,3.18496,3.1877,3.18496,3.18539,7000000.0
2009-06-04 08:22:00,3.18705,3.18839,3.18276,3.18626,10000000.0
2009-06-04 08:23:00,3.18689,3.18689,3.18345,3.18345,11250000.0
2009-06-04 08:24:00,3.18636,3.18678,3.17858,3.17858,7500000.0
2009-06-04 08:25:00,3.18192,3.18493,3.18139,3.18356,11130000.0
2009-06-04 08:26:00,3.18154,3.18436,3.17946,3.18277,10000000.0
2009-06-04 08:27:00,3.18275,3.18633,3.18275,3.18633,7380000.0
2009-06-04 08:28:00,3.18769,3.18849,3.18367,3.18715,10750000.0
2009-06-04 08:29:00,3.1878,3.1888,3.18669,3.18725,8130000.0
2009-06-04 08:30:00,3.18879,3.19109,3.18681,3.1886,12630000.0
2009-06-04 08:31:00,3.18702,3.18945,3.18428,3.18428,6000000.0
2009-06-04 08:32:00,3.18753,3.18848,3.18527,3.18527,5250000.0
2009-06-04 08:33:00,3.18531,3.18972,3.18531,3.18808,5500000.0
2009-06-04 08:34:00,3.18783,3.19036,3.18557,3.18981,11250000.0
2009-06-04 08:35:00,3.19107,3.19107,3.18775,3.1902,5500000.0
2009-06-04 08:36:00,3.19206,3.19615,3.19206,3.19525,14250000.0
2009-06-04 08:37:00,3.19392,3.19548,3.19011,3.19011,7750000.0
2009-06-04 08:38:00,3.18977,3.19598,3.18772,3.18981,8250000.0
2009-06-04 08:39:00,3.18634,3.19104,3.18565,3.19036,10500000.0
2009-06-04 08:40:00,3.18663,3.19108,3.18596,3.19108,8250000.0
2009-06-04 08:41:00,3.18793,3.19176,3.18696,3.18753,15500000.0
2009-06-04 08:42:00,3.19018,3.19138,3.1898,3.19026,9000000.0
2009-06-04 08:43:00,3.18831,3.19128,3.1851,3.19039,17000000.0
2009-06-04 08:44:00,3.18859,3.19083,3.18401,3.18778,12000000.0
2009-06-04 08:45:00,3.1838,3.19007,3.18309,3.18309,10000000.0
2009-06-04 08:46:00,3.18336,3.18522,3.18218,3.18405,5250000.0
2009-06-04 08:47:00,3.18337,3.18439,3.1814,3.18328,8250000.0
2009-06-04 08:48:00,3.18353,3.18632,3.18331,3.18632,15880000.0
2009-06-04 08:49:00,3.18561,3.18609,3.18385,3.18547,5500000.0
2009-06-04 08:50:00,3.18476,3.18762,3.18459,3.18762,8500000.0
2009-06-04 08:51:00,3.18561,3.18698,3.18438,3.18458,11000000.0
2009-06-04 08:52:00,3.18323,3.18826,3.18323,3.18646,10000000.0
2009-06-04 08:53:00,3.18617,3.18728,3.18112,3.18112,12000000.0
2009-06-04 08:54:00,3.18418,3.18635,3.18059,3.18295,7750000.0
2009-06-04 08:55:00,3.18361,3.18429,3.18001,3.18002,8250000.0
2009-06-04 08:56:00,3.18038,3.18146,3.17621,3.17621,7000000.0
2009-06-04 08:57:00,3.1731,3.18103,3.1731,3.17926,11000000.0
2009-06-04 08:58:00,3.1799,3.18108,3.17921,3.18108,5250000.0
2009-06-04 08:59:00,3.18097,3.18275,3.1778,3.18116,17250000.0
2009-06-04 09:00:00,3.18204,3.18344,3.17789,3.17925,7880000.0
2009-06-04 09:01:00,3.1806,3.18321,3.17648,3.17648,13500000.0
2009-06-04 09:02:00,3.17824,3.18294,3.17824,3.18177,10250000.0
2009-06-04 09:03:00,3.17823,3.18355,3.17823,3.18172,15500000.0
2009-06-04 09:04:00,3.18173,3.18351,3.18053,3.18065,6000000.0
2009-06-04 09:05:00,3.18466,3.18557,3.18053,3.1821,13130000.0
2009-06-04 09:06:00,3.18226,3.18401,3.18117,3.18401,8250000.0
2009-06-04 09:07:00,3.18313,3.18391,3.18102,3.18391,8250000.0
2009-06-04 09:08:00,3.18081,3.18501,3.18081,3.18487,14500000.0
2009-06-04 09:09:00,3.182,3.18525,3.18039,3.1829,9250000.0
2009-06-04 09:10:00,3.18565,3.18588,3.18336,3.18336,6630000.0
2009-06-04 09:11:00,3.18422,3.18571,3.18291,3.18291,8500000.0
2009-06-04 09:12:00,3.18627,3.18627,3.17908,3.18451,7880000.0
2009-06-04 09:13:00,3.18521,3.18685,3.18036,3.18523,12250000.0
2009-06-04 09:14:00,3.18451,3.18615,3.17994,3.18382,9750000.0
2009-06-04 09:15:00,3.1844,3.18537,3.18017,3.18418,12000000.0
2009-06-04 09:16:00,3.18161,3.18443,3.17765,3.18323,13000000.0
2009-06-04 09:17:00,3.18319,3.1841,3.18139,3.1819,9250000.0
2009-06-04 09:18:00,3.18099,3.18523,3.18099,3.18362,7000000.0
2009-06-04 09:19:00,3.18287,3.18287,3.17736,3.18206,5880000.0
2009-06-04 09:20:00,3.17945,3.18173,3.1771,3.18173,11750000.0
2009-06-04 09:21:00,3.18322,3.18408,3.1786,3.18099,10880000.0
2009-06-04 09:22:00,3.17918,3.18246,3.17557,3.18232,9750000.0
2009-06-04 09:23:00,3.18276,3.18333,3.17983,3.18273,8500000.0
2009-06-04 09:24:00,3.18346,3.18346,3.17738,3.18209,5250000.0
2009-06-04 09:25:00,3.17922,3.18259,3.17776,3.18025,13130000.0
2009-06-04 09:26:00,3.18241,3.18329,3.18066,3.18066,6630000.0
2009-06-04 09:27:00,3.18133,3.18247,3.17697,3.1801,9500000.0
2009-06-04 09:28:00,3.18252,3.18518,3.18177,3.18506,11000000.0
2009-06-04 09:29:00,3.18108,3.18412,3.1774,3.18112,20000000.0
2009-06-04 09:30:00,3.1839,3.18411,3.17889,3.17889,5250000.0
2009-06-04 09:31:00,3.18053,3.18138,3.17492,3.17903,7750000.0
2009-06-04 09:32:00,3.17551,3.17679,3.1703,3.1752,6630000.0
2009-06-04 09:33:00,3.17341,3.17787,3.17035,3.17643,7750000.0
2009-06-04 09:34:00,3.17901,3.17951,3.17615,3.17736,6250000.0
2009-06-04 09:35:00,3.17707,3.18078,3.1744,3.17894,11250000.0
2009-06-04 09:36:00,3.18064,3.18064,3.17624,3.17937,12500000.0
2009-06-04 09:37:00,3.1769,3.17908,3.17347,3.17564,10500000.0
2009-06-04 09:38:00,3.1784,3.17881,3.17532,3.17678,6500000.0
2009-06-04 09:39:00,3.17925,3.17984,3.17489,3.17489,14750000.0
2009-06-04 09:40:00,3.1763,3.17839,3.17398,3.17839,8000000.0
2009-06-04 09:41:00,3.17246,3.17665,3.17058,3.17275,12250000.0
2009-06-04 09:42:00,3.17361,3.17728,3.17125,3.17391,17500000.0
2009-06-04 09:43:00,3.17805,3.17901,3.17489,3.17489,10750000.0
2009-06-04 09:44:00,3.178,3.18019,3.17627,3.18019,11000000.0
2009-06-04 09:45:00,3.17709,3.17944,3.1752,3.17923,13750000.0
2009-06-04 09:46:00,3.17827,3.17827,3.17701,3.17748,7130000.0
2009-06-04 09:47:00,3.1787,3.17982,3.17684,3.17684,7500000.0
2009-06-04 09:48:00,3.1792,3.18169,3.17733,3.17899,9380000.0
2009-06-04 09:49:00,3.17858,3.18148,3.17836,3.18069,7750000.0
2009-06-04 09:50:00,3.17848,3.17905,3.17442,3.17655,7000000.0
2009-06-04 09:51:00,3.17784,3.17994,3.17325,3.17751,6000000.0
2009-06-04 09:52:00,3.17547,3.17684,3.17221,3.17604,11250000.0
2009-06-04 09:53:00,3.1771,3.1771,3.17318,3.17438,15750000.0
2009-06-04 09:54:00,3.17449,3.17677,3.17244,3.1762,13750000.0
2009-06-04 09:55:00,3.1759,3.1759,3.17356,3.17381,5500000.0
2009-06-04 09:56:00,3.17362,3.17403,3.16875,3.16875,7880000.0
2009-06-04 09:57:00,3.17273,3.17416,3.17142,3.17411,11750000.0
2009-06-04 09:58:00,3.17109,3.17371,3.16675,3.16839,10750000.0
2009-06-04 09:59:00,3.17049,3.17158,3.16728,3.17016,13250000.0
2009-06-04 10:00:00,3.17059,3.17197,3.16827,3.17167,5250000.0
2009-06-04 10:01:00,3.16659,3.17042,3.16455,3.16962,6500000.0
2009-06-04 10:02:00,3.16681,3.17047,3.16051,3.16235,6000000.0
2009-06-04 10:03:00,3.16888,3.16985,3.16368,3.16789,10500000.0
2009-06-04 10:04:00,3.16724,3.1723,3.16724,3.17162,7750000.0
2009-06-04 10:05:00,3.17146,3.17146,3.16684,3.16809,9000000.0
2009-06-04 10:06:00,3.16933,3.17011,3.16209,3.1679,10000000.0
2009-06-04 10:07:00,3.16499,3.16833,3.16455,3.1678,6250000.0
2009-06-04 10:08:00,3.1656,3.16732,3.16367,3.16652,17500000.0
2009-06-04 10:09:00,3.16643,3.16961,3.16643,3.16928,7500000.0
2009-06-04 10:10:00,3.16946,3.17146,3.16554,3.16714,10000000.0
2009-06-04 10:11:00,3.16787,3.17043,3.16339,3.16814,6250000.0
2009-06-04 10:12:00,3.16217,3.16835,3.1592,3.16738,6380000.0
2009-06-04 10:13:00,3.16322,3.16775,3.16309,3.16775,11250000.0
2009-06-04 10:14:00,3.16575,3.16705,3.15953,3.16393,6250000.0
2009-06-04 10:15:00,3.16379,3.16614,3.1637,3.1658,6380000.0
2009-06-04 10:16:00,3.16625,3.16625,3.16377,3.16544,8000000.0
2009-06-04 10:17:00,3.16353,3.16703,3.16353,3.16414,9250000.0
2009-06-04 10:18:00,3.16656,3.16695,3.16456,3.16659,12250000.0
2009-06-04 10:19:00,3.16731,3.16742,3.16418,3.16691,10380000.0
2009-06-04 10:20:00,3.16548,3.16782,3.1653,3.16739,7250000.0
2009-06-04 10:21:00,3.1661,3.1671,3.16183,3.16502,10130000.0
2009-06-04 10:22:00,3.16648,3.1686,3.16341,3.16755,11250000.0
2009-06-04 10:23:00,3.16897,3.16942,3.16507,3.16635,6250000.0
2009-06-04 10:24:00,3.16614,3.17,3.16614,3.16623,7750000.0
2009-06-04 10:25:00,3.16459,3.16899,3.16459,3.16756,9000000.0
2009-06-04 10:26:00,3.16742,3.1685,3.16607,3.16759,8750000.0
2009-06-04 10:27:00,3.16511,3.16925,3.16332,3.16332,6750000.0
2009-06-04 10:28:00,3.16897,3.16897,3.16628,3.16818,5250000.0
2009-06-04 10:29:00,3.1688,3.16964,3.16562,3.16569,9250000.0
2009-06-04 10:30:00,3.16739,3.1674,3.16457,3.16657,6250000.0
2009-06-04 10:31:00,3.16347,3.16688,3.16278,3.16462,7250000.0
2009-06-04 10:32:00,3.16453,3.16515,3.15988,3.16238,9250000.0
2009-06-04 10:33:00,3.16208,3.16372,3.15716,3.15977,6250000.0
2009-06-04 10:34:00,3.1606,3.16087,3.15602,3.1565,9630000.0
2009-06-04 10:35:00,3.1608,3.1608,3.15547,3.15845,7000000.0
2009-06-04 10:36:00,3.15957,3.15962,3.15204,3.15367,11000000.0
2009-06-04 10:37:00,3.15663,3.15776,3.15501,3.15501,10000000.0
2009-06-04 10:38:00,3.15651,3.15927,3.15422,3.15927,8880000.0
2009-06-04 10:39:00,3.15838,3.16,3.15691,3.15887,9500000.0
2009-06-04 10:40:00,3.15822,3.16128,3.15603,3.16128,8750000.0
2009-06-04 10:41:00,3.15886,3.16235,3.1571,3.16235,10500000.0
2009-06-04 10:42:00,3.15834,3.16279,3.15834,3.16183,8250000.0
2009-06-04 10:43:00,3.16231,3.16329,3.16066,3.16297,8130000.0
2009-06-04 10:44:00,3.16172,3.16432,3.16064,3.16305,12380000.0
2009-06-04 10:45:00,3.15854,3.16323,3.15839,3.16259,9000000.0
2009-06-04 10:46:00,3.16252,3.16317,3.15938,3.16091,6750000.0
2009-06-04 10:47:00,3.15863,3.16344,3.15863,3.16329,5250000.0
2009-06-04 10:48:00,3.1638,3.16468,3.15824,3.16168,5750000.0
2009-06-04 10:49:00,3.15928,3.16562,3.15928,3.16095,7500000.0
2009-06-04 10:50:00,3.16321,3.16359,3.16116,3.16302,6250000.0
2009-06-04 10:51:00,3.15879,3.16231,3.15851,3.15851,9750000.0
2009-06-04 10:52:00,3.16166,3.16462,3.15911,3.16022,13630000.0
2009-06-04 10:53:00,3.16296,3.16397,3.15848,3.16279,12250000.0
2009-06-04 10:54:00,3.16113,3.16361,3.15882,3.16216,8500000.0
2009-06-04 10:55:00,3.16535,3.16535,3.1608,3.1619,6500000.0
2009-06-04 10:56:00,3.16439,3.16463,3.16118,3.16449,11000000.0
2009-06-04 10:57:00,3.16099,3.16486,3.16099,3.1644,9750000.0
2009-06-04 10:58:00,3.16316,3.16377,3.15706,3.16045,7250000.0
2009-06-04 10:59:00,3.16343,3.16545,3.16039,3.16392,8750000.0
2009-06-04 11:00:00,3.16327,3.16642,3.1614,3.16302,11750000.0
2009-06-04 11:01:00,3.16523,3.16523,3.15982,3.16312,9000000.0
2009-06-04 11:02:00,3.16492,3.16595,3.16365,3.16507,8750000.0
2009-06-04 11:03:00,3.16324,3.16814,3.16324,3.16814,14000000.0
2009-06-04 11:04:00,3.16115,3.16815,3.16115,3.16815,7250000.0
2009-06-04 11:05:00,3.16395,3.16801,3.1634,3.16721,8250000.0
2009-06-04 11:06:00,3.16786,3.16786,3.16378,3.16699,6750000.0
2009-06-04 11:07:00,3.16746,3.16779,3.16412,3.16464,5250000.0
2009-06-04 11:08:00,3.16825,3.16825,3.16439,3.16736,6380000.0
2009-06-04 11:09:00,3.16925,3.16961,3.16476,3.16767,9500000.0
2009-06-04 11:10:00,3.16948,3.16948,3.16475,3.16926,7250000.0
2009-06-04 11:11:00,3.16868,3.16947,3.16529,3.1689,6380000.0
2009-06-04 11:12:00,3.17011,3.17011,3.16355,3.16355,5500000.0
2009-06-04 11:13:00,3.16571,3.1687,3.16379,3.16565,11500000.0
2009-06-04 11:14:00,3.16734,3.16881,3.16509,3.16881,7250000.0
2009-06-04 11:15:00,3.16466,3.16772,3.16273,3.16642,7000000.0
2009-06-04 11:16:00,3.16796,3.16904,3.16671,3.16671,5250000.0
2009-06-04 11:17:00,3.16667,3.16913,3.16441,3.16532,10250000.0
2009-06-04 11:18:00,3.16769,3.16914,3.16463,3.16463,13760000.0
2009-06-04 11:19:00,3.16846,3.16907,3.1642,3.16898,8880000.0
2009-06-04 11:20:00,3.16794,3.16984,3.16608,3.16984,6130000.0
2009-06-04 11:21:00,3.16678,3.17101,3.16678,3.17101,13750000.0
2009-06-04 11:22:00,3.17077,3.17312,3.16977,3.16993,9500000.0
2009-06-04 11:23:00,3.17235,3.17385,3.16803,3.17222,12500000.0
2009-06-04 11:24:00,3.16811,3.17436,3.16811,3.17358,9250000.0
2009-06-04 11:25:00,3.1683,3.17245,3.16716,3.17218,12250000.0
2009-06-04 11:26:00,3.16997,3.17198,3.16756,3.17181,9250000.0
2009-06-04 11:27:00,3.16664,3.17162,3.16664,3.17162,10500000.0
2009-06-04 11:28:00,3.1655,3.1693,3.1655,3.16698,9750000.0
2009-06-04 11:29:00,3.16716,3.16753,3.1629,3.16591,5500000.0
2009-06-04 11:30:00,3.16852,3.16852,3.16654,3.16743,6750000.0
2009-06-04 11:31:00,3.16872,3.16948,3.16553,3.16891,9880000.0
2009-06-04 11:32:00,3.17004,3.17064,3.16515,3.16919,15250000.0
2009-06-04 11:33:00,3.17061,3.17061,3.16653,3.16888,12380000.0
2009-06-04 11:34:00,3.16714,3.1687,3.16418,3.1659,7250000.0
2009-06-04 11:35:00,3.16916,3.16916,3.163,3.16362,9750000.0
2009-06-04 11:36:00,3.16565,3.16894,3.16411,3.16411,7250000.0
2009-06-04 11:37:00,3.16508,3.16942,3.1632,3.16942,7630000.0
2009-06-04 11:38:00,3.16591,3.16816,3.16212,3.16816,10500000.0
2009-06-04 11:39:00,3.16838,3.16838,3.1641,3.16445,15500000.0
2009-06-04 11:40:00,3.16482,3.16673,3.16256,3.16626,10500000.0
2009-06-04 11:41:00,3.16328,3.16813,3.16328,3.16734,8130000.0
2009-06-04 11:42:00,3.1635,3.16743,3.1635,3.16441,9750000.0
2009-06-04 11:43:00,3.16271,3.16822,3.16192,3.16556,11380000.0
2009-06-04 11:44:00,3.16622,3.16923,3.16478,3.16478,7250000.0
2009-06-04 11:45:00,3.16893,3.16901,3.16486,3.16835,9250000.0
2009-06-04 11:46:00,3.17027,3.17027,3.16618,3.16662,5630000.0
2009-06-04 11:47:00,3.16733,3.16928,3.16427,3.16455,8250000.0
2009-06-04 11:48:00,3.16518,3.17119,3.16518,3.17037,9500000.0
2009-06-04 11:49:00,3.16718,3.16965,3.16514,3.16776,14880000.0
2009-06-04 11:50:00,3.1704,3.17068,3.16844,3.16948,7500000.0
2009-06-04 11:51:00,3.16867,3.16954,3.16605,3.16765,5750000.0
2009-06-04 11:52:00,3.16932,3.17096,3.1674,3.16775,7750000.0
2009-06-04 11:53:00,3.17188,3.17285,3.16985,3.17156,6130000.0
2009-06-04 11:54:00,3.16937,3.17502,3.16926,3.17434,10750000.0
2009-06-04 11:55:00,3.17281,3.17528,3.17281,3.1739,7500000.0
2009-06-04 11:56:00,3.17782,3.17825,3.17322,3.17322,6750000.0
2009-06-04 11:57:00,3.16922,3.17666,3.16922,3.1764,8750000.0
2009-06-04 11:58:00,3.17039,3.17683,3.17039,3.17642,10250000.0
2009-06-04 11:59:00,3.17441,3.17731,3.17182,3.17731,8500000.0
2009-06-04 12:00:00,3.17267,3.1761,3.17224,3.17592,12750000.0
2009-06-04 12:01:00,3.17011,3.17625,3.17011,3.17284,9250000.0
2009-06-04 12:02:00,3.17404,3.17685,3.17079,3.17532,9250000.0
2009-06-04 12:03:00,3.17409,3.17689,3.17146,3.17505,6500000.0
2009-06-04 12:04:00,3.1768,3.17699,3.17012,3.17369,6500000.0
2009-06-04 12:05:00,3.1755,3.17731,3.16971,3.17431,11250000.0
2009-06-04 12:06:00,3.17646,3.17801,3.17467,3.17478,7750000.0
2009-06-04 12:07:00,3.17436,3.17959,3.17381,3.17704,9250000.0
2009-06-04 12:08:00,3.17856,3.18273,3.17764,3.1809,6750000.0
2009-06-04 12:09:00,3.18343,3.18491,3.17971,3.1838,11260000.0
2009-06-04 12:10:00,3.18167,3.18681,3.18078,3.18674,8750000.0
2009-06-04 12:11:00,3.18413,3.18658,3.18312,3.18658,7250000.0
2009-06-04 12:12:00,3.18393,3.18673,3.18337,3.18354,8750000.0
2009-06-04 12:13:00,3.18276,3.18889,3.18276,3.18694,11250000.0
2009-06-04 12:14:00,3.1876,3.18888,3.18342,3.1844,14000000.0
2009-06-04 12:15:00,3.18551,3.18846,3.18504,3.18702,8500000.0
2009-06-04 12:16:00,3.18302,3.18655,3.18075,3.18514,7750000.0
2009-06-04 12:17:00,3.18769,3.18769,3.18382,3.18552,7500000.0
2009-06-04 12:18:00,3.17825,3.1858,3.17825,3.17896,6250000.0
2009-06-04 12:19:00,3.1846,3.18539,3.17756,3.1825,10500000.0
2009-06-04 12:20:00,3.18212,3.18575,3.18107,3.18575,9250000.0
2009-06-04 12:21:00,3.18544,3.18703,3.18118,3.1846,16380000.0
2009-06-04 12:22:00,3.18664,3.18718,3.18392,3.18718,6000000.0
2009-06-04 12:23:00,3.18282,3.18707,3.18147,3.18597,12510000.0
2009-06-04 12:24:00,3.18645,3.18645,3.17943,3.18577,12000000.0
2009-06-04 12:25:00,3.18435,3.18702,3.18435,3.18528,6750000.0
2009-06-04 12:26:00,3.18828,3.18904,3.18179,3.18615,15880000.0
2009-06-04 12:27:00,3.18808,3.19058,3.18546,3.1882,11000000.0
2009-06-04 12:28:00,3.18891,3.19098,3.18857,3.18947,8130000.0
2009-06-04 12:29:00,3.1892,3.19516,3.1892,3.1948,6250000.0
2009-06-04 12:30:00,3.19423,3.19514,3.19102,3.19195,6750000.0
2009-06-04 12:31:00,3.19066,3.19578,3.19033,3.19578,6750000.0
2009-06-04 12:32:00,3.1936,3.19419,3.18987,3.18995,6500000.0
2009-06-04 12:33:00,3.19238,3.19356,3.18814,3.18955,13000000.0
2009-06-04 12:34:00,3.19131,3.1928,3.19038,3.19214,8250000.0
2009-06-04 12:35:00,3.19067,3.19116,3.18626,3.19046,9000000.0
2009-06-04 12:36:00,3.18892,3.19248,3.18505,3.19248,5250000.0
2009-06-04 12:37:00,3.19056,3.19337,3.18798,3.19281,14750000.0
2009-06-04 12:38:00,3.19182,3.19182,3.18528,3.1913,9750000.0
2009-06-04 12:39:00,3.18857,3.19118,3.1875,3.18873,6500000.0
2009-06-04 12:40:00,3.18722,3.19049,3.18673,3.18673,7000000.0
2009-06-04 12:41:00,3.18666,3.19071,3.18666,3.19071,5250000.0
2009-06-04 12:42:00,3.18654,3.18942,3.18404,3.18678,12380000.0
2009-06-04 12:43:00,3.18827,3.1906,3.18752,3.1888,11500000.0
2009-06-04 12:44:00,3.18832,3.19108,3.18756,3.18875,11250000.0
2009-06-04 12:45:00,3.18399,3.19053,3.18399,3.18873,5500000.0
2009-06-04 12:46:00,3.19122,3.1929,3.18518,3.18518,13500000.0
2009-06-04 12:47:00,3.18994,3.1927,3.18871,3.18871,10750000.0
2009-06-04 12:48:00,3.1921,3.19355,3.19015,3.19355,12380000.0
2009-06-04 12:49:00,3.19263,3.19263,3.18746,3.19082,15750000.0
2009-06-04 12:50:00,3.18829,3.19096,3.18614,3.18984,13500000.0
2009-06-04 12:51:00,3.19055,3.19055,3.1829,3.18615,6880000.0
2009-06-04 12:52:00,3.18601,3.18888,3.18474,3.18555,5500000.0
2009-06-04 12:53:00,3.18944,3.1899,3.18471,3.18983,5630000.0
2009-06-04 12:54:00,3.18716,3.18873,3.18448,3.18448,7750000.0
2009-06-04 12:55:00,3.18302,3.1908,3.18302,3.19028,9250000.0
2009-06-04 12:56:00,3.18887,3.19144,3.18635,3.18834,9750000.0
2009-06-04 12:57:00,3.19065,3.19065,3.1859,3.19056,8750000.0
2009-06-04 12:58:00,3.18933,3.19062,3.18355,3.1905,10750000.0
2009-06-04 12:59:00,3.18652,3.19004,3.18337,3.18448,13000000.0
2009-06-04 13:00:00,3.18648,3.18939,3.18493,3.18699,11000000.0
2009-06-04 13:01:00,3.18477,3.1872,3.1806,3.1806,8000000.0
2009-06-04 13:02:00,3.18652,3.18662,3.18342,3.18468,7250000.0
2009-06-04 13:03:00,3.18753,3.18753,3.18402,3.1874,9750000.0
2009-06-04 13:04:00,3.18628,3.18754,3.18415,3.18672,10130000.0
2009-06-04 13:05:00,3.18121,3.1862,3.18121,3.18615,15130000.0
2009-06-04 13:06:00,3.18034,3.18626,3.18034,3.1831,8250000.0
2009-06-04 13:07:00,3.18227,3.18967,3.18073,3.18902,11500000.0
2009-06-04 13:08:00,3.18478,3.1924,3.18478,3.19161,10500000.0
2009-06-04 13:09:00,3.1886,3.19194,3.18714,3.18714,7380000.0
2009-06-04 13:10:00,3.19004,3.19252,3.18793,3.19252,8750000.0
2009-06-04 13:11:00,3.18708,3.19501,3.18708,3.19341,14250000.0
2009-06-04 13:12:00,3.19334,3.19507,3.19129,3.19261,8750000.0
2009-06-04 13:13:00,3.19429,3.19697,3.19064,3.19634,9880000.0
2009-06-04 13:14:00,3.19605,3.19859,3.1935,3.19859,9750000.0
2009-06-04 13:15:00,3.19607,3.19877,3.19249,3.19409,7000000.0
2009-06-04 13:16:00,3.1938,3.19737,3.18892,3.19424,9750000.0
2009-06-04 13:17:00,3.19088,3.19609,3.19088,3.19425,8250000.0
2009-06-04 13:18:00,3.19474,3.19474,3.18959,3.19334,8250000.0
2009-06-04 13:19:00,3.19142,3.19286,3.18741,3.19286,7750000.0
2009-06-04 13:20:00,3.19081,3.19234,3.1897,3.19031,6500000.0
2009-06-04 13:21:00,3.19122,3.19164,3.18532,3.18803,7500000.0
2009-06-04 13:22:00,3.19016,3.19109,3.18678,3.1902,9000000.0
2009-06-04 13:23:00,3.18953,3.19069,3.18479,3.19014,16500000.0
2009-06-04 13:24:00,3.18862,3.19072,3.18552,3.18742,10000000.0
2009-06-04 13:25:00,3.18691,3.19231,3.18691,3.19033,8500000.0
2009-06-04 13:26:00,3.19291,3.19291,3.18764,3.19165,13130000.0
2009-06-04 13:27:00,3.18911,3.19112,3.18655,3.1885,11750000.0
2009-06-04 13:28:00,3.1903,3.19035,3.18446,3.18446,7500000.0
2009-06-04 13:29:00,3.18338,3.18732,3.18338,3.18732,7500000.0
2009-06-04 13:30:00,3.18918,3.18918,3.18175,3.18677,10250000.0
2009-06-04 13:31:00,3.18391,3.1889,3.18304,3.18542,11250000.0
2009-06-04 13:32:00,3.18234,3.18652,3.18234,3.18652,9500000.0
2009-06-04 13:33:00,3.18432,3.18614,3.182,3.18614,10000000.0
2009-06-04 13:34:00,3.18509,3.18646,3.18172,3.18646,13260000.0
2009-06-04 13:35:00,3.18193,3.18696,3.18186,3.18564,8250000.0
2009-06-04 13:36:00,3.18398,3.18483,3.17915,3.1837,8000000.0
2009-06-04 13:37:00,3.18347,3.18492,3.18015,3.18015,10250000.0
2009-06-04 13:38:00,3.18527,3.18578,3.18103,3.18422,7250000.0
2009-06-04 13:39:00,3.18185,3.18628,3.17811,3.18262,7380000.0
2009-06-04 13:40:00,3.18319,3.18563,3.17847,3.17847,7500000.0
2009-06-04 13:41:00,3.18651,3.18651,3.18094,3.18136,8500000.0
2009-06-04 13:42:00,3.18483,3.18512,3.18073,3.18253,5500000.0
2009-06-04 13:43:00,3.18344,3.18376,3.17961,3.18207,7500000.0
2009-06-04 13:44:00,3.18173,3.18292,3.17873,3.18292,12000000.0
2009-06-04 13:45:00,3.17988,3.18482,3.17988,3.18183,10880000.0
2009-06-04 13:46:00,3.18551,3.18676,3.18142,3.18525,7250000.0
2009-06-04 13:47:00,3.18385,3.19141,3.18385,3.19043,8880000.0
2009-06-04 13:48:00,3.19129,3.19129,3.18376,3.19115,10500000.0
2009-06-04 13:49:00,3.18707,3.18887,3.1844,3.1858,5500000.0
2009-06-04 13:50:00,3.18873,3.1898,3.18561,3.18818,7000000.0
2009-06-04 13:51:00,3.18989,3.1905,3.18644,3.1905,7500000.0
2009-06-04 13:52:00,3.18629,3.19044,3.18629,3.18799,10000000.0
2009-06-04 13:53:00,3.18809,3.19235,3.18541,3.18943,8250000.0
2009-06-04 13:54:00,3.19243,3.19243,3.1897,3.19036,7880000.0
2009-06-04 13:55:00,3.1929,3.19502,3.18913,3.19281,8630000.0
2009-06-04 13:56:00,3.19519,3.19767,3.19037,3.19767,11250000.0
2009-06-04 13:57:00,3.19656,3.20402,3.19539,3.19964,7880000.0
2009-06-04 13:58:00,3.2034,3.20574,3.1975,3.20081,10250000.0
2009-06-04 13:59:00,3.20705,3.20771,3.20467,3.20499,8000000.0
2009-06-04 14:00:00,3.20007,3.20615,3.20007,3.20615,9380000.0
2009-06-04 14:01:00,3.20341,3.20723,3.20232,3.20558,14500000.0
2009-06-04 14:02:00,3.20455,3.20721,3.20297,3.20721,8250000.0
2009-06-04 14:03:00,3.20289,3.20334,3.19803,3.2002,7250000.0
2009-06-04 14:04:00,3.203,3.20547,3.19729,3.20547,6380000.0
2009-06-04 14:05:00,3.20073,3.20468,3.20073,3.20468,8250000.0
2009-06-04 14:06:00,3.2042,3.2042,3.19561,3.19876,9250000.0
2009-06-04 14:07:00,3.1974,3.20189,3.19398,3.19398,9380000.0
2009-06-04 14:08:00,3.19444,3.19791,3.18897,3.19461,9750000.0
2009-06-04 14:09:00,3.19271,3.19786,3.19229,3.19665,5750000.0
2009-06-04 14:10:00,3.19813,3.20042,3.19182,3.19689,9500000.0
2009-06-04 14:11:00,3.20019,3.20108,3.19799,3.20108,5500000.0
2009-06-04 14:12:00,3.20005,3.20178,3.19742,3.2004,11000000.0
2009-06-04 14:13:00,3.19866,3.20066,3.19691,3.19727,10500000.0
2009-06-04 14:14:00,3.20111,3.20161,3.19891,3.20108,7500000.0
2009-06-04 14:15:00,3.19677,3.20245,3.19625,3.20138,12250000.0
2009-06-04 14:16:00,3.1988,3.20207,3.19523,3.20207,9750000.0
2009-06-04 14:17:00,3.19877,3.20139,3.19566,3.20139,12250000.0
2009-06-04 14:18:00,3.19863,3.2018,3.19768,3.2018,8750000.0
2009-06-04 14:19:00,3.19967,3.20142,3.19409,3.19948,11500000.0
2009-06-04 14:20:00,3.1959,3.20306,3.1959,3.20306,6250000.0
2009-06-04 14:21:00,3.20326,3.20326,3.19895,3.20045,12630000.0
2009-06-04 14:22:00,3.19943,3.20304,3.19943,3.20094,5500000.0
2009-06-04 14:23:00,3.20082,3.20333,3.20048,3.20282,10500000.0
2009-06-04 14:24:00,3.20167,3.20167,3.19769,3.19994,13000000.0
2009-06-04 14:25:00,3.19603,3.20144,3.19564,3.19986,8260000.0
2009-06-04 14:26:00,3.19876,3.1997,3.19265,3.1997,13500000.0
2009-06-04 14:27:00,3.19919,3.20023,3.19817,3.19946,7750000.0
2009-06-04 14:28:00,3.19734,3.20039,3.19536,3.19767,8750000.0
2009-06-04 14:29:00,3.20051,3.20309,3.19797,3.19935,8250000.0
2009-06-04 14:30:00,3.19774,3.20326,3.19774,3.19853,11000000.0
2009-06-04 14:31:00,3.19571,3.20199,3.19571,3.19645,11000000.0
2009-06-04 14:32:00,3.19903,3.1991,3.19305,3.19839,13630000.0
2009-06-04 14:33:00,3.19581,3.19838,3.19549,3.1969,7500000.0
2009-06-04 14:34:00,3.19649,3.2002,3.19411,3.19589,10500000.0
2009-06-04 14:35:00,3.19859,3.19974,3.19307,3.19541,10500000.0
2009-06-04 14:36:00,3.19488,3.19488,3.18899,3.19012,8760000.0
2009-06-04 14:37:00,3.19128,3.19617,3.1893,3.19617,14000000.0
2009-06-04 14:38:00,3.19401,3.19563,3.19213,3.19213,11750000.0
2009-06-04 14:39:00,3.19548,3.19848,3.19451,3.19521,8510000.0
2009-06-04 14:40:00,3.1953,3.19661,3.19357,3.19357,8500000.0
2009-06-04 14:41:00,3.19659,3.19659,3.19396,3.19396,8750000.0
2009-06-04 14:42:00,3.19635,3.20058,3.19635,3.20058,10000000.0
2009-06-04 14:43:00,3.1988,3.19924,3.19254,3.19766,6630000.0
2009-06-04 14:44:00,3.19472,3.19836,3.19472,3.19733,11250000.0
2009-06-04 14:45:00,3.19882,3.19919,3.1909,3.19245,5250000.0
2009-06-04 14:46:00,3.19715,3.19918,3.19496,3.19774,7880000.0
2009-06-04 14:47:00,3.19824,3.19924,3.19354,3.19714,10000000.0
2009-06-04 14:48:00,3.19858,3.19892,3.1948,3.19847,11500000.0
2009-06-04 14:49:00,3.19612,3.19949,3.19383,3.19651,10000000.0
2009-06-04 14:50:00,3.19641,3.19926,3.19402,3.19534,5750000.0
2009-06-04 14:51:00,3.19869,3.19869,3.19122,3.19311,5250000.0
2009-06-04 14:52:00,3.18949,3.19444,3.18587,3.18587,12880000.0
2009-06-04 14:53:00,3.19014,3.1927,3.18912,3.19036,9500000.0
2009-06-04 14:54:00,3.18913,3.19436,3.18645,3.19008,8250000.0
2009-06-04 14:55:00,3.19281,3.19281,3.18465,3.18781,6750000.0
2009-06-04 14:56:00,3.19014,3.19247,3.18636,3.18812,10250000.0
2009-06-04 14:57:00,3.19322,3.19322,3.18449,3.1892,11000000.0
2009-06-04 14:58:00,3.18577,3.18924,3.18545,3.18728,10250000.0
2009-06-04 14:59:00,3.1865,3.18775,3.18375,3.18764,9500000.0
2009-06-04 15:00:00,3.18611,3.18781,3.18096,3.18354,11500000.0
2009-06-04 15:01:00,3.18373,3.18621,3.18009,3.18452,5500000.0
2009-06-04 15:02:00,3.18178,3.18616,3.1811,3.18177,13880000.0
2009-06-04 15:03:00,3.18547,3.18768,3.17967,3.1861,13250000.0
2009-06-04 15:04:00,3.18619,3.18731,3.18178,3.18485,9380000.0
2009-06-04 15:05:00,3.18528,3.18828,3.18332,3.18697,13500000.0
2009-06-04 15:06:00,3.18506,3.18509,3.17963,3.17963,8250000.0
2009-06-04 15:07:00,3.17974,3.18311,3.17871,3.1821,12380000.0
2009-06-04 15:08:00,3.17917,3.18302,3.17727,3.17803,7880000.0
2009-06-04 15:09:00,3.17953,3.18239,3.17802,3.18239,11000000.0
2009-06-04 15:10:00,3.1814,3.18184,3.17614,3.18079,7750000.0
2009-06-04 15:11:00,3.17824,3.18333,3.17785,3.18288,10000000.0
2009-06-04 15:12:00,3.17986,3.18339,3.17933,3.18339,7750000.0
2009-06-04 15:13:00,3.18138,3.18248,3.18037,3.18048,5500000.0
2009-06-04 15:14:00,3.18261,3.18312,3.17952,3.18236,12380000.0
2009-06-04 15:15:00,3.18327,3.18537,3.18064,3.18529,7630000.0
2009-06-04 15:16:00,3.18509,3.18598,3.18183,3.18241,13750000.0
2009-06-04 15:17:00,3.18458,3.18641,3.18376,3.18492,9130000.0
2009-06-04 15:18:00,3.18729,3.18762,3.18257,3.18542,9750000.0
2009-06-04 15:19:00,3.18676,3.18735,3.18156,3.18156,7500000.0
2009-06-04 15:20:00,3.18687,3.19047,3.186,3.19047,9630000.0
2009-06-04 15:21:00,3.1909,3.19161,3.1871,3.19118,7250000.0
2009-06-04 15:22:00,3.19033,3.19634,3.19033,3.19412,10630000.0
2009-06-04 15:23:00,3.19222,3.19761,3.18839,3.19125,12250000.0
2009-06-04 15:24:00,3.19273,3.19273,3.18586,3.19195,6500000.0
2009-06-04 15:25:00,3.19377,3.19551,3.19117,3.19474,11130000.0
2009-06-04 15:26:00,3.19534,3.19922,3.19183,3.19889,5880000.0
2009-06-04 15:27:00,3.19646,3.19961,3.19291,3.19944,7010000.0
2009-06-04 15:28:00,3.19808,3.19891,3.19539,3.19821,7000000.0
2009-06-04 15:29:00,3.19562,3.19952,3.19508,3.19694,6250000.0
2009-06-04 15:30:00,3.19417,3.19849,3.19417,3.19849,8750000.0
2009-06-04 15:31:00,3.19954,3.20067,3.196,3.19892,8250000.0
2009-06-04 15:32:00,3.19999,3.20151,3.19744,3.19879,9000000.0
2009-06-04 15:33:00,3.20158,3.20301,3.19472,3.19569,11000000.0
2009-06-04 15:34:00,3.19943,3.20088,3.19763,3.19894,8500000.0
2009-06-04 15:35:00,3.19756,3.2003,3.19404,3.19943,10880000.0
2009-06-04 15:36:00,3.19892,3.19892,3.19365,3.19698,7500000.0
2009-06-04 15:37:00,3.19742,3.19742,3.1911,3.19365,9250000.0
2009-06-04 15:38:00,3.19515,3.1975,3.19135,3.19135,9000000.0
2009-06-04 15:39:00,3.19366,3.19499,3.18859,3.18924,8000000.0
2009-06-04 15:40:00,3.19445,3.19565,3.18899,3.19109,6260000.0
2009-06-04 15:41:00,3.19425,3.19425,3.18745,3.19134,11500000.0
2009-06-04 15:42:00,3.1921,3.19478,3.19018,3.19454,12000000.0
2009-06-04 15:43:00,3.1936,3.19478,3.18893,3.19215,9500000.0
2009-06-04 15:44:00,3.19121,3.194,3.19101,3.19215,7250000.0
2009-06-04 15:45:00,3.19427,3.19427,3.18696,3.18927,10000000.0
2009-06-04 15:46:00,3.19147,3.19208,3.18763,3.18763,6750000.0
2009-06-04 15:47:00,3.19123,3.19123,3.18783,3.18783,6750000.0
2009-06-04 15:48:00,3.19166,3.19334,3.18804,3.19281,6000000.0
2009-06-04 15:49:00,3.19492,3.19492,3.1881,3.18985,13750000.0
2009-06-04 15:50:00,3.19226,3.19722,3.19226,3.19722,10000000.0
2009-06-04 15:51:00,3.19589,3.19749,3.19339,3.19749,8000000.0
2009-06-04 15:52:00,3.19533,3.19874,3.19515,3.19874,10130000.0
2009-06-04 15:53:00,3.19604,3.2002,3.19579,3.19993,8750000.0
2009-06-04 15:54:00,3.201,3.20111,3.19648,3.19735,8750000.0
2009-06-04 15:55:00,3.19815,3.20017,3.19491,3.1974,6750000.0
2009-06-04 15:56:00,3.19687,3.20055,3.19632,3.20055,7750000.0
2009-06-04 15:57:00,3.20037,3.20082,3.19815,3.19886,12500000.0
2009-06-04 15:58:00,3.19868,3.20229,3.19835,3.20229,9000000.0
2009-06-04 15:59:00,3.2018,3.20201,3.19802,3.19965,12000000.0
2009-06-04 16:00:00,3.199,3.2024,3.198,3.20142,12250000.0
2009-06-04 16:01:00,3.19805,3.20188,3.19598,3.19913,7000000.0
2009-06-04 16:02:00,3.20134,3.20136,3.1967,3.19804,13250000.0
2009-06-04 16:03:00,3.19956,3.19956,3.19222,3.19625,7250000.0
2009-06-04 16:04:00,3.19207,3.19634,3.19146,3.19603,8880000.0
2009-06-04 16:05:00,3.19677,3.19677,3.19401,3.19602,8250000.0
2009-06-04 16:06:00,3.19419,3.19785,3.19286,3.19668,7000000.0
2009-06-04 16:07:00,3.19865,3.19908,3.19567,3.19899,11500000.0
2009-06-04 16:08:00,3.19472,3.19987,3.19423,3.19562,13000000.0
2009-06-04 16:09:00,3.19726,3.20012,3.19675,3.20012,8500000.0
2009-06-04 16:10:00,3.19891,3.20083,3.19356,3.19737,13750000.0
2009-06-04 16:11:00,3.20013,3.20054,3.19762,3.19899,5500000.0
2009-06-04 16:12:00,3.19661,3.19774,3.19597,3.19719,6250000.0
2009-06-04 16:13:00,3.19567,3.19755,3.19326,3.19546,7500000.0
2009-06-04 16:14:00,3.19797,3.19797,3.19526,3.19674,11750000.0
2009-06-04 16:15:00,3.19741,3.19906,3.1966,3.19906,6000000.0
2009-06-04 16:16:00,3.19877,3.19971,3.19653,3.1987,7130000.0
2009-06-04 16:17:00,3.1976,3.19825,3.19406,3.19584,12880000.0
2009-06-04 16:18:00,3.19686,3.19747,3.18972,3.19663,5750000.0
2009-06-04 16:19:00,3.1969,3.19739,3.19195,3.19289,8500000.0
2009-06-04 16:20:00,3.19459,3.19717,3.19315,3.19448,16880000.0
2009-06-04 16:21:00,3.19234,3.1954,3.19221,3.19315,5750000.0
2009-06-04 16:22:00,3.19372,3.19486,3.19006,3.19006,7500000.0
2009-06-04 16:23:00,3.19063,3.19276,3.18669,3.19249,6000000.0
2009-06-04 16:24:00,3.1914,3.19166,3.18593,3.18593,5500000.0
2009-06-04 16:25:00,3.18734,3.192,3.18692,3.18692,5500000.0
2009-06-04 16:26:00,3.1861,3.1901,3.1861,3.18916,8880000.0
2009-06-04 16:27:00,3.18885,3.1909,3.18628,3.1909,10750000.0
2009-06-04 16:28:00,3.19002,3.191,3.18739,3.18754,11750000.0
2009-06-04 16:29:00,3.18852,3.18855,3.18598,3.18735,6630000.0
2009-06-04 16:30:00,3.18624,3.18851,3.18394,3.18803,8880000.0
2009-06-04 16:31:00,3.18706,3.18962,3.18608,3.18816,6000000.0
2009-06-04 16:32:00,3.18815,3.1922,3.18431,3.1922,7500000.0
2009-06-04 16:33:00,3.19214,3.19324,3.19034,3.1922,8510000.0
2009-06-04 16:34:00,3.1879,3.19314,3.18736,3.19049,11880000.0
2009-06-04 16:35:00,3.19329,3.19477,3.18873,3.19403,12750000.0
2009-06-04 16:36:00,3.19361,3.19361,3.18906,3.19289,10250000.0
2009-06-04 16:37:00,3.19069,3.19319,3.19054,3.19247,5250000.0
2009-06-04 16:38:00,3.19265,3.19337,3.18692,3.19098,10630000.0
2009-06-04 16:39:00,3.19226,3.19226,3.18737,3.18776,7130000.0
2009-06-04 16:40:00,3.19085,3.19231,3.1899,3.19039,9000000.0
2009-06-04 16:41:00,3.19249,3.19255,3.18769,3.18769,6750000.0
2009-06-04 16:42:00,3.19114,3.19325,3.18915,3.19325,8250000.0
2009-06-04 16:43:00,3.19097,3.19263,3.18917,3.19094,11000000.0
2009-06-04 16:44:00,3.19033,3.19083,3.18628,3.18879,9000000.0
2009-06-04 16:45:00,3.18498,3.18805,3.18498,3.1872,8250000.0
2009-06-04 16:46:00,3.18595,3.18778,3.18265,3.18677,7380000.0
2009-06-04 16:47:00,3.18385,3.18786,3.18132,3.18325,11750000.0
2009-06-04 16:48:00,3.1824,3.18535,3.18185,3.18365,7000000.0
2009-06-04 16:49:00,3.18595,3.18759,3.18139,3.1838,13250000.0
2009-06-04 16:50:00,3.18395,3.1876,3.18221,3.18694,6750000.0
2009-06-04 16:51:00,3.18553,3.18747,3.18027,3.18307,8500000.0
2009-06-04 16:52:00,3.18577,3.18577,3.18307,3.18543,8880000.0
2009-06-04 16:53:00,3.18511,3.18518,3.17873,3.18195,14500000.0
2009-06-04 16:54:00,3.18409,3.18662,3.18103,3.18505,9630000.0
2009-06-04 16:55:00,3.1836,3.1836,3.17745,3.17862,8250000.0
2009-06-04 16:56:00,3.18042,3.18141,3.17557,3.17991,12500000.0
2009-06-04 16:57:00,3.17747,3.17912,3.17612,3.17773,7250000.0
2009-06-04 16:58:00,3.17482,3.1777,3.17119,3.17558,8500000.0
2009-06-04 16:59:00,3.1744,3.17797,3.17426,3.17797,11500000.0
2009-06-04 17:00:00,3.17546,3.18037,3.17546,3.18037,9000000.0
2009-06-04 17:01:00,3.18062,3.18089,3.17572,3.17658,12380000.0
2009-06-04 17:02:00,3.17941,3.17963,3.17726,3.17914,7000000.0
2009-06-04 17:03:00,3.1772,3.18003,3.17514,3.17825,8500000.0
2009-06-04 17:04:00,3.18093,3.18107,3.17828,3.17897,10250000.0
2009-06-04 17:05:00,3.17854,3.17949,3.17622,3.17792,6380000.0
2009-06-04 17:06:00,3.18045,3.18077,3.1782,3.18015,5500000.0
2009-06-04 17:07:00,3.17913,3.17949,3.1768,3.17796,11750000.0
2009-06-04 17:08:00,3.1763,3.17708,3.1736,3.17627,8750000.0
2009-06-04 17:09:00,3.1722,3.17661,3.1722,3.1729,11880000.0
2009-06-04 17:10:00,3.17648,3.17693,3.17129,3.17534,11000000.0
2009-06-04 17:11:00,3.17501,3.17834,3.17454,3.17834,5250000.0
2009-06-04 17:12:00,3.17618,3.17776,3.17475,3.17693,7500000.0
2009-06-04 17:13:00,3.17779,3.1784,3.17329,3.17551,8500000.0
2009-06-04 17:14:00,3.17509,3.17509,3.16931,3.17488,10250000.0
2009-06-04 17:15:00,3.17486,3.17486,3.16834,3.17005,7500000.0
2009-06-04 17:16:00,3.17194,3.17285,3.169,3.17099,8750000.0
2009-06-04 17:17:00,3.17176,3.1735,3.16888,3.17174,10500000.0
2009-06-04 17:18:00,3.16826,3.17222,3.16548,3.16548,5250000.0
2009-06-04 17:19:00,3.1646,3.17121,3.1646,3.17121,12000000.0
2009-06-04 17:20:00,3.17151,3.17513,3.16791,3.16791,6000000.0
2009-06-04 17:21:00,3.17115,3.17145,3.16819,3.16881,5500000.0
2009-06-04 17:22:00,3.17172,3.17211,3.16706,3.17105,13750000.0
2009-06-04 17:23:00,3.17106,3.1768,3.16991,3.16991,13750000.0
2009-06-04 17:24:00,3.1654,3.17072,3.1654,3.17014,13130000.0
2009-06-04 17:25:00,3.16918,3.17068,3.16588,3.17068,8250000.0
2009-06-04 17:26:00,3.16807,3.1719,3.16507,3.1719,14000000.0
2009-06-04 17:27:00,3.1695,3.17016,3.16634,3.16931,8250000.0
2009-06-04 17:28:00,3.16519,3.16829,3.1638,3.16653,9630000.0
2009-06-04 17:29:00,3.16046,3.16785,3.16046,3.16779,10000000.0
2009-06-04 17:30:00,3.16732,3.16859,3.16639,3.16859,9880000.0
2009-06-04 17:31:00,3.16644,3.16945,3.16403,3.16403,8880000.0
2009-06-04 17:32:00,3.16807,3.16896,3.16185,3.16626,7000000.0
2009-06-04 17:33:00,3.16943,3.17028,3.16551,3.16791,10130000.0
2009-06-04 17:34:00,3.16769,3.17162,3.16736,3.17106,7750000.0
2009-06-04 17:35:00,3.17001,3.17209,3.16813,3.1705,9000000.0
2009-06-04 17:36:00,3.1722,3.17361,3.17062,3.17295,6250000.0
2009-06-04 17:37:00,3.17184,3.17401,3.17068,3.17226,8250000.0
2009-06-04 17:38:00,3.17229,3.17473,3.17171,3.17243,11250000.0
2009-06-04 17:39:00,3.17003,3.17478,3.16978,3.17187,12750000.0
2009-06-04 17:40:00,3.17172,3.17335,3.17007,3.1719,5250000.0
2009-06-04 17:41:00,3.17252,3.17414,3.16906,3.16976,6250000.0
2009-06-04 17:42:00,3.17422,3.17499,3.16871,3.17295,12630000.0
2009-06-04 17:43:00,3.17664,3.17752,3.17466,3.17682,5500000.0
2009-06-04 17:44:00,3.17467,3.17765,3.17155,3.17216,11750000.0
2009-06-04 17:45:00,3.17487,3.17755,3.17425,3.17755,8130000.0
2009-06-04 17:46:00,3.17512,3.17859,3.17402,3.17592,7250000.0
2009-06-04 17:47:00,3.1781,3.17919,3.17636,3.17709,11500000.0
2009-06-04 17:48:00,3.17365,3.17846,3.17365,3.17644,7750000.0
2009-06-04 17:49:00,3.17661,3.17686,3.17313,3.17313,9000000.0
2009-06-04 17:50:00,3.17425,3.17814,3.17238,3.17238,10250000.0
2009-06-04 17:51:00,3.17512,3.17746,3.171,3.17694,6000000.0
2009-06-04 17:52:00,3.1744,3.17716,3.17303,3.17398,12750000.0
2009-06-04 17:53:00,3.17573,3.17683,3.17529,3.17611,5750000.0
2009-06-04 17:54:00,3.17571,3.17868,3.17185,3.17547,12500000.0
2009-06-04 17:55:00,3.17316,3.1764,3.17223,3.17377,8750000.0
2009-06-04 17:56:00,3.17554,3.1791,3.1728,3.17888,13000000.0
2009-06-04 17:57:00,3.18079,3.18134,3.17515,3.17926,14250000.0
2009-06-04 17:58:00,3.18112,3.18185,3.17952,3.18185,10250000.0
2009-06-04 17:59:00,3.17735,3.18101,3.17574,3.17932,10500000.0
2009-06-04 18:00:00,3.18036,3.18229,3.17841,3.17841,10750000.0
2009-06-04 18:01:00,3.18156,3.18156,3.17367,3.18111,7000000.0
2009-06-04 18:02:00,3.18312,3.18384,3.17968,3.18354,14250000.0
2009-06-04 18:03:00,3.18416,3.18539,3.18187,3.18269,13000000.0
2009-06-04 18:04:00,3.17479,3.18467,3.17479,3.18233,12750000.0
2009-06-04 18:05:00,3.18132,3.18402,3.18048,3.18166,9250000.0
2009-06-04 18:06:00,3.1838,3.18548,3.18064,3.18184,8500000.0
2009-06-04 18:07:00,3.18366,3.18366,3.17992,3.18336,7250000.0
2009-06-04 18:08:00,3.17878,3.18293,3.17878,3.18122,6500000.0
2009-06-04 18:09:00,3.18334,3.18334,3.17741,3.17874,8750000.0
2009-06-04 18:10:00,3.17966,3.18191,3.1784,3.1784,8250000.0
2009-06-04 18:11:00,3.18111,3.18111,3.17864,3.18084,8250000.0
2009-06-04 18:12:00,3.17782,3.18051,3.17609,3.17967,5250000.0
2009-06-04 18:13:00,3.18312,3.18312,3.17795,3.17795,6500000.0
2009-06-04 18:14:00,3.17898,3.18252,3.17363,3.18252,11880000.0
2009-06-04 18:15:00,3.18246,3.18502,3.18085,3.18502,8500000.0
2009-06-04 18:16:00,3.18376,3.18376,3.17727,3.18192,6000000.0
2009-06-04 18:17:00,3.18216,3.18524,3.17926,3.18524,11500000.0
2009-06-04 18:18:00,3.18551,3.18551,3.18144,3.18144,6250000.0
2009-06-04 18:19:00,3.18202,3.18516,3.18098,3.18228,11250000.0
2009-06-04 18:20:00,3.18568,3.18568,3.17959,3.18178,8750000.0
2009-06-04 18:21:00,3.18369,3.1844,3.18081,3.18434,13000000.0
2009-06-04 18:22:00,3.18168,3.1836,3.18106,3.18137,7000000.0
2009-06-04 18:23:00,3.17993,3.18166,3.17617,3.17617,8130000.0
2009-06-04 18:24:00,3.17682,3.1814,3.17682,3.1803,7630000.0
2009-06-04 18:25:00,3.18191,3.1833,3.18114,3.18147,8000000.0
2009-06-04 18:26:00,3.18153,3.18358,3.18065,3.18191,8500000.0
2009-06-04 18:27:00,3.18285,3.18285,3.1793,3.18054,6380000.0
2009-06-04 18:28:00,3.17873,3.18138,3.1773,3.17907,10750000.0
2009-06-04 18:29:00,3.17968,3.18246,3.17772,3.18026,7630000.0
2009-06-04 18:30:00,3.18117,3.18359,3.17949,3.1813,18250000.0
2009-06-04 18:31:00,3.18135,3.18372,3.18035,3.18372,9250000.0
2009-06-04 18:32:00,3.18276,3.18361,3.179,3.18035,5250000.0
2009-06-04 18:33:00,3.18255,3.18387,3.17756,3.1809,13000000.0
2009-06-04 18:34:00,3.18118,3.18251,3.1801,3.18213,14880000.0
2009-06-04 18:35:00,3.18075,3.18345,3.17986,3.18267,12500000.0
2009-06-04 18:36:00,3.18039,3.18174,3.17893,3.17893,5750000.0
2009-06-04 18:37:00,3.17899,3.18131,3.17691,3.17952,12000000.0
2009-06-04 18:38:00,3.18075,3.18195,3.17895,3.17895,14390000.0
2009-06-04 18:39:00,3.18,3.18153,3.17859,3.17956,12750000.0
2009-06-04 18:40:00,3.17981,3.18061,3.17617,3.17831,7750000.0
2009-06-04 18:41:00,3.1779,3.17981,3.17471,3.17981,7500000.0
2009-06-04 18:42:00,3.1793,3.18021,3.17512,3.17729,11000000.0
2009-06-04 18:43:00,3.17659,3.17906,3.17349,3.17734,8250000.0
2009-06-04 18:44:00,3.17658,3.18029,3.17465,3.17782,9750000.0
2009-06-04 18:45:00,3.17519,3.17833,3.17408,3.17588,7000000.0
2009-06-04 18:46:00,3.17695,3.18014,3.17477,3.18014,5750000.0
2009-06-04 18:47:00,3.17891,3.18069,3.17806,3.17819,7500000.0
2009-06-04 18:48:00,3.17859,3.1822,3.17744,3.18015,7380000.0
2009-06-04 18:49:00,3.17842,3.18081,3.17461,3.17859,12250000.0
2009-06-04 18:50:00,3.17808,3.17997,3.17804,3.17812,5750000.0
2009-06-04 18:51:00,3.176,3.18054,3.176,3.17954,9380000.0
2009-06-04 18:52:00,3.18106,3.18116,3.17738,3.17899,9750000.0
2009-06-04 18:53:00,3.17837,3.18044,3.1764,3.17821,10000000.0
2009-06-04 18:54:00,3.17817,3.18001,3.17637,3.17933,7000000.0
2009-06-04 18:55:00,3.18003,3.18267,3.17897,3.1808,8500000.0
2009-06-04 18:56:00,3.18388,3.18465,3.17919,3.18021,11000000.0
2009-06-04 18:57:00,3.178,3.18283,3.178,3.18118,17750000.0
2009-06-04 18:58:00,3.18168,3.18368,3.17941,3.17941,8250000.0
2009-06-04 18:59:00,3.18022,3.18191,3.17789,3.17941,9130000.0
2009-06-04 19:00:00,3.17933,3.18238,3.17837,3.18027,8250000.0
2009-06-04 19:01:00,3.18065,3.18186,3.17553,3.17843,8880000.0
2009-06-04 19:02:00,3.17944,3.18145,3.17729,3.17912,12500000.0
2009-06-04 19:03:00,3.17853,3.18072,3.17853,3.17958,6000000.0
2009-06-04 19:04:00,3.17923,3.18185,3.17728,3.17814,16500000.0
2009-06-04 19:05:00,3.17935,3.18197,3.17935,3.18019,8500000.0
2009-06-04 19:06:00,3.17944,3.18169,3.17808,3.17938,16000000.0
2009-06-04 19:07:00,3.17971,3.18174,3.17621,3.17621,7750000.0
2009-06-04 19:08:00,3.17786,3.18154,3.17448,3.17893,10000000.0
2009-06-04 19:09:00,3.17951,3.1803,3.17832,3.18005,6000000.0
2009-06-04 19:10:00,3.17967,3.18085,3.17715,3.1784,8250000.0
2009-06-04 19:11:00,3.17778,3.18111,3.17459,3.17526,9380000.0
2009-06-04 19:12:00,3.17509,3.17961,3.17405,3.1755,6750000.0
2009-06-04 19:13:00,3.17468,3.17787,3.17276,3.17448,14500000.0
2009-06-04 19:14:00,3.17318,3.17558,3.16956,3.17257,10250000.0
2009-06-04 19:15:00,3.17384,3.17384,3.17093,3.17093,5750000.0
2009-06-04 19:16:00,3.17155,3.17394,3.17004,3.17189,9750000.0
2009-06-04 19:17:00,3.17211,3.17403,3.16995,3.16995,13880000.0
2009-06-04 19:18:00,3.16657,3.17371,3.16657,3.17371,10000000.0
2009-06-04 19:19:00,3.17094,3.17199,3.16795,3.16795,8000000.0
2009-06-04 19:20:00,3.1683,3.17198,3.1683,3.16873,7500000.0
2009-06-04 19:21:00,3.16927,3.17222,3.16825,3.16825,6250000.0
2009-06-04 19:22:00,3.16777,3.17034,3.16724,3.16724,10750000.0
2009-06-04 19:23:00,3.16786,3.17022,3.16786,3.16832,7750000.0
2009-06-04 19:24:00,3.16652,3.17065,3.16652,3.16795,15010000.0
2009-06-04 19:25:00,3.16809,3.16948,3.16579,3.16715,5500000.0
2009-06-04 19:26:00,3.16583,3.17003,3.16583,3.16868,12250000.0
2009-06-04 19:27:00,3.16726,3.16847,3.16445,3.16514,7000000.0
2009-06-04 19:28:00,3.167,3.16895,3.16556,3.16735,15250000.0
2009-06-04 19:29:00,3.1669,3.17374,3.16641,3.16847,12380000.0
2009-06-04 19:30:00,3.16854,3.16977,3.16521,3.16521,8500000.0
2009-06-04 19:31:00,3.16864,3.17054,3.16411,3.16872,6250000.0
2009-06-04 19:32:00,3.1685,3.16897,3.16385,3.16784,8750000.0
2009-06-04 19:33:00,3.1672,3.16761,3.16075,3.16075,10750000.0
2009-06-04 19:34:00,3.16221,3.1642,3.15797,3.16151,10250000.0
2009-06-04 19:35:00,3.16136,3.16353,3.16133,3.16226,8750000.0
2009-06-04 19:36:00,3.16161,3.16475,3.15944,3.16236,11880000.0
2009-06-04 19:37:00,3.15979,3.16379,3.1596,3.16069,10250000.0
2009-06-04 19:38:00,3.15855,3.16083,3.15809,3.15923,5500000.0
2009-06-04 19:39:00,3.15359,3.16063,3.15359,3.15845,10750000.0
2009-06-04 19:40:00,3.15783,3.15847,3.1566,3.15743,7000000.0
2009-06-04 19:41:00,3.15442,3.16033,3.15311,3.1535,14000000.0
2009-06-04 19:42:00,3.15791,3.15918,3.15589,3.15848,14250000.0
2009-06-04 19:43:00,3.15826,3.16016,3.15539,3.15855,12500000.0
2009-06-04 19:44:00,3.15765,3.15959,3.15725,3.15847,6250000.0
2009-06-04 19:45:00,3.15809,3.16118,3.1545,3.15923,8750000.0
2009-06-04 19:46:00,3.15957,3.1617,3.15799,3.1586,17000000.0
2009-06-04 19:47:00,3.15969,3.15985,3.15734,3.15734,6750000.0
2009-06-04 19:48:00,3.15994,3.1624,3.15776,3.15812,7500000.0
2009-06-04 19:49:00,3.1593,3.161,3.15413,3.15413,11250000.0
2009-06-04 19:50:00,3.15931,3.15989,3.15522,3.15522,6250000.0
2009-06-04 19:51:00,3.16029,3.16195,3.159,3.16085,5880000.0
2009-06-04 19:52:00,3.15952,3.16279,3.15952,3.15952,8750000.0
2009-06-04 19:53:00,3.16085,3.16296,3.15952,3.16227,8250000.0
2009-06-04 19:54:00,3.16038,3.16339,3.16038,3.1616,11000000.0
2009-06-04 19:55:00,3.16371,3.16703,3.15865,3.16385,9250000.0
2009-06-04 19:56:00,3.16442,3.1667,3.16081,3.16553,12500000.0
2009-06-04 19:57:00,3.16483,3.16776,3.16308,3.16576,10880000.0
2009-06-04 19:58:00,3.16481,3.16859,3.16461,3.16469,9880000.0
2009-06-04 19:59:00,3.16402,3.16688,3.15973,3.16458,5750000.0
2009-06-04 20:00:00,3.16183,3.1677,3.16183,3.16234,11250000.0
2009-06-04 20:01:00,3.16279,3.1663,3.16007,3.16347,11750000.0
2009-06-04 20:02:00,3.16371,3.16586,3.15918,3.16282,8500000.0
2009-06-04 20:03:00,3.1647,3.16651,3.16122,3.16122,14130000.0
2009-06-04 20:04:00,3.16351,3.16589,3.16349,3.16349,6250000.0
2009-06-04 20:05:00,3.16349,3.16718,3.16188,3.16397,11000000.0
2009-06-04 20:06:00,3.16294,3.16429,3.15947,3.16269,6250000.0
2009-06-04 20:07:00,3.16241,3.16565,3.16015,3.16234,10500000.0
2009-06-04 20:08:00,3.16409,3.16538,3.16273,3.16385,6630000.0
2009-06-04 20:09:00,3.16603,3.16735,3.16109,3.16489,9500000.0
2009-06-04 20:10:00,3.16301,3.16692,3.16202,3.16415,7000000.0
2009-06-04 20:11:00,3.16468,3.16739,3.16172,3.16563,7750000.0
2009-06-04 20:12:00,3.1654,3.16735,3.1649,3.1652,8880000.0
2009-06-04 20:13:00,3.16342,3.16868,3.16305,3.16305,9500000.0
2009-06-04 20:14:00,3.16715,3.16892,3.16406,3.16406,7250000.0
2009-06-04 20:15:00,3.16765,3.16957,3.16236,3.16236,14130000.0
2009-06-04 20:16:00,3.16575,3.16852,3.16343,3.16492,8380000.0
2009-06-04 20:17:00,3.16303,3.16676,3.16094,3.16094,9250000.0
2009-06-04 20:18:00,3.16448,3.16718,3.16279,3.16406,12000000.0
2009-06-04 20:19:00,3.16462,3.16669,3.16252,3.16433,10130000.0
2009-06-04 20:20:00,3.16486,3.16603,3.16239,3.16239,5250000.0
2009-06-04 20:21:00,3.16525,3.16807,3.16333,3.16516,16250000.0
2009-06-04 20:22:00,3.1622,3.16843,3.1622,3.16588,8000000.0
2009-06-04 20:23:00,3.16515,3.16833,3.1619,3.16596,11500000.0
2009-06-04 20:24:00,3.16684,3.16803,3.16305,3.16345,8750000.0
2009-06-04 20:25:00,3.16441,3.16809,3.16261,3.16261,11250000.0
2009-06-04 20:26:00,3.165,3.16819,3.165,3.1668,10250000.0
2009-06-04 20:27:00,3.16549,3.16904,3.16514,3.1678,6000000.0
2009-06-04 20:28:00,3.1672,3.17116,3.16305,3.16928,13500000.0
2009-06-04 20:29:00,3.1654,3.1706,3.1654,3.16798,11130000.0
2009-06-04 20:30:00,3.1693,3.17069,3.16751,3.16869,10750000.0
2009-06-04 20:31:00,3.16686,3.17202,3.16644,3.16789,15000000.0
2009-06-04 20:32:00,3.16768,3.17378,3.16425,3.16425,18500000.0
2009-06-04 20:33:00,3.1642,3.17007,3.1642,3.16529,9380000.0
2009-06-04 20:34:00,3.16798,3.17504,3.16798,3.17267,16500000.0
2009-06-04 20:35:00,3.16934,3.17593,3.16934,3.17283,11500000.0
2009-06-04 20:36:00,3.17319,3.17591,3.17266,3.17266,18000000.0
2009-06-04 20:37:00,3.17251,3.1748,3.16977,3.17442,13250000.0
2009-06-04 20:38:00,3.17471,3.17669,3.17064,3.17461,13250000.0
2009-06-04 20:39:00,3.17539,3.17689,3.17266,3.17266,7250000.0
2009-06-04 20:40:00,3.17249,3.17735,3.1722,3.17408,7500000.0
2009-06-04 20:41:00,3.17216,3.17638,3.17022,3.17215,14500000.0
2009-06-04 20:42:00,3.1705,3.17499,3.16844,3.17187,7000000.0
2009-06-04 20:43:00,3.1704,3.17336,3.16935,3.16936,7000000.0
2009-06-04 20:44:00,3.16604,3.17564,3.16604,3.17374,6250000.0
2009-06-04 20:45:00,3.17223,3.17466,3.1707,3.17168,10750000.0
2009-06-04 20:46:00,3.17178,3.17476,3.16773,3.17193,8250000.0
2009-06-04 20:47:00,3.17172,3.17317,3.16897,3.16897,6250000.0
2009-06-04 20:48:00,3.16951,3.17425,3.16951,3.17136,12750000.0
2009-06-04 20:49:00,3.17148,3.17458,3.16931,3.17124,10250000.0
2009-06-04 20:50:00,3.17129,3.17479,3.17129,3.17248,8500000.0
2009-06-04 20:51:00,3.17141,3.1732,3.17057,3.17057,6750000.0
2009-06-04 20:52:00,3.17161,3.17265,3.16843,3.16843,10250000.0
2009-06-04 20:53:00,3.17193,3.17353,3.17004,3.17183,9000000.0
2009-06-04 20:54:00,3.172,3.17397,3.16829,3.16829,15380000.0
2009-06-04 20:55:00,3.17111,3.17308,3.16909,3.17123,9250000.0
2009-06-04 20:56:00,3.17094,3.17381,3.16828,3.17064,6000000.0
2009-06-04 20:57:00,3.16934,3.17354,3.16885,3.17054,11250000.0
2009-06-04 20:58:00,3.16971,3.17209,3.16675,3.16737,12000000.0
2009-06-04 20:59:00,3.17074,3.17394,3.17027,3.17098,6000000.0
2009-06-04 21:00:00,3.17093,3.17321,3.17081,3.17121,11250000.0
2009-06-04 21:01:00,3.17116,3.17439,3.16796,3.16825,6000000.0
2009-06-04 21:02:00,3.17174,3.17398,3.17053,3.17108,11000000.0
2009-06-04 21:03:00,3.17098,3.17453,3.1689,3.1689,5250000.0
2009-06-04 21:04:00,3.17049,3.17586,3.17049,3.17348,12250000.0
2009-06-04 21:05:00,3.17387,3.177,3.17026,3.17491,12500000.0
2009-06-04 21:06:00,3.17284,3.17732,3.17179,3.17498,7130000.0
2009-06-04 21:07:00,3.17619,3.17846,3.17528,3.17616,6500000.0
2009-06-04 21:08:00,3.17735,3.1801,3.17735,3.17797,8750000.0
2009-06-04 21:09:00,3.17666,3.17953,3.1735,3.1735,10010000.0
2009-06-04 21:10:00,3.17731,3.17987,3.17356,3.1763,13250000.0
2009-06-04 21:11:00,3.17619,3.17673,3.17413,3.17525,8500000.0
2009-06-04 21:12:00,3.17517,3.17653,3.17087,3.17535,12250000.0
2009-06-04 21:13:00,3.1752,3.1777,3.17093,3.175,9880000.0
2009-06-04 21:14:00,3.17241,3.1768,3.1721,3.1752,13630000.0
2009-06-04 21:15:00,3.17162,3.17642,3.17162,3.17421,7130000.0
2009-06-04 21:16:00,3.17336,3.17604,3.17247,3.17324,11000000.0
2009-06-04 21:17:00,3.17214,3.17433,3.17168,3.17213,10000000.0
2009-06-04 21:18:00,3.17204,3.17675,3.16974,3.17314,8250000.0
2009-06-04 21:19:00,3.17409,3.1745,3.17057,3.17174,9000000.0
2009-06-04 21:20:00,3.17193,3.17374,3.16979,3.17076,9250000.0
2009-06-04 21:21:00,3.17152,3.17428,3.16855,3.16881,10380000.0
2009-06-04 21:22:00,3.17129,3.17434,3.17055,3.17434,14000000.0
2009-06-04 21:23:00,3.17008,3.17409,3.17008,3.17205,5500000.0
2009-06-04 21:24:00,3.17154,3.17392,3.16974,3.17153,7250000.0
2009-06-04 21:25:00,3.16963,3.17434,3.16963,3.17211,8750000.0
2009-06-04 21:26:00,3.17139,3.17477,3.17139,3.17208,14500000.0
2009-06-04 21:27:00,3.17074,3.17293,3.16585,3.16861,14250000.0
2009-06-04 21:28:00,3.16817,3.17222,3.16817,3.16997,9250000.0
2009-06-04 21:29:00,3.16591,3.1719,3.16591,3.16975,12250000.0
2009-06-04 21:30:00,3.17117,3.1741,3.17089,3.1718,7500000.0
2009-06-04 21:31:00,3.17057,3.17188,3.16679,3.17188,5500000.0
2009-06-04 21:32:00,3.17163,3.17435,3.16948,3.17174,9000000.0
2009-06-04 21:33:00,3.17104,3.174,3.16805,3.17107,8500000.0
2009-06-04 21:34:00,3.17016,3.17259,3.16751,3.17124,10130000.0
2009-06-04 21:35:00,3.16917,3.17473,3.16732,3.16732,13000000.0
2009-06-04 21:36:00,3.17055,3.17193,3.16859,3.16913,5500000.0
2009-06-04 21:37:00,3.17279,3.17279,3.16712,3.16914,13130000.0
2009-06-04 21:38:00,3.1666,3.17152,3.1666,3.16983,8250000.0
2009-06-04 21:39:00,3.17276,3.17276,3.16677,3.16909,12250000.0
2009-06-04 21:40:00,3.16886,3.17175,3.16782,3.16782,9500000.0
2009-06-04 21:41:00,3.16986,3.17064,3.16803,3.16951,5500000.0
2009-06-04 21:42:00,3.17068,3.17174,3.16845,3.16992,9000000.0
2009-06-04 21:43:00,3.1708,3.1738,3.16869,3.17085,14500000.0
2009-06-04 21:44:00,3.17152,3.17239,3.16804,3.17011,7130000.0
2009-06-04 21:45:00,3.17012,3.17289,3.16831,3.16843,9500000.0
2009-06-04 21:46:00,3.16787,3.17245,3.16787,3.17009,11750000.0
2009-06-04 21:47:00,3.1679,3.17256,3.1679,3.17256,10500000.0
2009-06-04 21:48:00,3.17064,3.17214,3.1696,3.17044,7750000.0
2009-06-04 21:49:00,3.16997,3.1721,3.16819,3.17058,6000000.0
2009-06-04 21:50:00,3.17036,3.17315,3.16654,3.17008,8750000.0
2009-06-04 21:51:00,3.16975,3.17167,3.16736,3.16736,15250000.0
2009-06-04 21:52:00,3.16903,3.17114,3.16727,3.16727,6250000.0
2009-06-04 21:53:00,3.16862,3.17153,3.16478,3.16478,11250000.0
2009-06-04 21:54:00,3.16819,3.16864,3.16544,3.1683,7000000.0
2009-06-04 21:55:00,3.16539,3.17187,3.16539,3.16865,8500000.0
2009-06-04 21:56:00,3.1693,3.1699,3.16608,3.16608,7380000.0
2009-06-04 21:57:00,3.16847,3.17071,3.16673,3.16725,11500000.0
2009-06-04 21:58:00,3.16764,3.16988,3.16617,3.16781,8500000.0
2009-06-04 21:59:00,3.16773,3.17046,3.16386,3.16386,7000000.0
2009-06-04 22:00:00,3.16717,3.16717,3.16473,3.16473,6750000.0
2009-06-04 22:01:00,3.1667,3.16762,3.16612,3.16612,5250000.0
2009-06-04 22:02:00,3.16382,3.16964,3.16382,3.16726,6000000.0
2009-06-04 22:03:00,3.16774,3.16985,3.16612,3.16851,11250000.0
2009-06-04 22:04:00,3.16584,3.16767,3.16584,3.16758,11000000.0
2009-06-04 22:05:00,3.16853,3.17023,3.16836,3.16996,5500000.0
2009-06-04 22:06:00,3.16818,3.1694,3.16558,3.16825,14630000.0
2009-06-04 22:07:00,3.16852,3.17179,3.16549,3.16818,7750000.0
2009-06-04 22:08:00,3.16732,3.1685,3.16625,3.1674,11500000.0
2009-06-04 22:09:00,3.16405,3.17098,3.16326,3.16745,8500000.0
2009-06-04 22:10:00,3.1659,3.17114,3.1659,3.17114,8250000.0
2009-06-04 22:11:00,3.16755,3.16777,3.16568,3.16568,9000000.0
2009-06-04 22:12:00,3.16584,3.16821,3.16584,3.16757,6500000.0
2009-06-04 22:13:00,3.16752,3.16791,3.16516,3.16728,11750000.0
2009-06-04 22:14:00,3.16935,3.16988,3.16694,3.1679,10130000.0
2009-06-04 22:15:00,3.16688,3.16715,3.16258,3.16258,7750000.0
2009-06-04 22:16:00,3.1668,3.16871,3.16599,3.16767,7500000.0
2009-06-04 22:17:00,3.16719,3.16957,3.16359,3.16735,6250000.0
2009-06-04 22:18:00,3.16717,3.1677,3.16292,3.16706,9750000.0
2009-06-04 22:19:00,3.16747,3.16987,3.16702,3.16702,5500000.0
2009-06-04 22:20:00,3.16587,3.16587,3.15951,3.16573,12750000.0
2009-06-04 22:21:00,3.16687,3.16937,3.16486,3.16486,15630000.0
2009-06-04 22:22:00,3.16522,3.16635,3.16447,3.16635,9750000.0
2009-06-04 22:23:00,3.16931,3.16931,3.16652,3.16708,7000000.0
2009-06-04 22:24:00,3.16681,3.16944,3.1652,3.16674,10750000.0
2009-06-04 22:25:00,3.16659,3.16682,3.16352,3.16662,8750000.0
2009-06-04 22:26:00,3.17152,3.17152,3.17053,3.17057,8000000.0
2009-06-04 22:27:00,3.16601,3.16641,3.16242,3.16641,11750000.0
2009-06-04 22:28:00,3.16963,3.16963,3.16631,3.16639,11500000.0
2009-06-04 22:29:00,3.16685,3.16789,3.16246,3.16781,7750000.0
2009-06-04 22:30:00,3.16695,3.16865,3.16457,3.16852,12880000.0
2009-06-04 22:31:00,3.16876,3.17167,3.16876,3.1701,5630000.0
2009-06-04 22:32:00,3.16902,3.16902,3.16661,3.16825,9750000.0
2009-06-04 22:33:00,3.16642,3.17161,3.16641,3.16815,9250000.0
2009-06-04 22:34:00,3.16826,3.16826,3.16683,3.16768,7750000.0
2009-06-04 22:35:00,3.16607,3.16802,3.16434,3.1659,7250000.0
2009-06-04 22:36:00,3.16808,3.17057,3.16539,3.17057,6750000.0
2009-06-04 22:37:00,3.16396,3.1677,3.16396,3.16766,9500000.0
2009-06-04 22:38:00,3.16865,3.1705,3.16613,3.16877,16130000.0
2009-06-04 22:39:00,3.1662,3.16834,3.16425,3.1675,15250000.0
2009-06-04 22:40:00,3.16457,3.16912,3.16333,3.16672,8500000.0
2009-06-04 22:41:00,3.16384,3.16755,3.1633,3.16755,7880000.0
2009-06-04 22:42:00,3.1681,3.1681,3.16702,3.16758,12000000.0
2009-06-04 22:43:00,3.16807,3.16989,3.16551,3.1677,17000000.0
2009-06-04 22:44:00,3.16736,3.16811,3.16445,3.16801,6000000.0
2009-06-04 22:45:00,3.16883,3.17,3.16375,3.16375,8000000.0
2009-06-04 22:46:00,3.1638,3.16782,3.1638,3.16782,7000000.0
2009-06-04 22:47:00,3.168,3.16829,3.1656,3.16741,11750000.0
2009-06-04 22:48:00,3.16753,3.16822,3.16729,3.16757,7750000.0
2009-06-04 22:49:00,3.16651,3.16815,3.16304,3.16738,10000000.0
2009-06-04 22:50:00,3.16686,3.16754,3.16375,3.16723,16750000.0
2009-06-04 22:51:00,3.16729,3.16742,3.1638,3.1642,5750000.0
2009-06-04 22:52:00,3.16722,3.16955,3.16722,3.16789,11000000.0
2009-06-04 22:53:00,3.16752,3.16752,3.16365,3.16555,16750000.0
2009-06-04 22:54:00,3.16637,3.16761,3.1626,3.16759,9750000.0
2009-06-04 22:55:00,3.16625,3.16938,3.16569,3.16836,17250000.0
2009-06-04 22:56:00,3.17086,3.17086,3.16819,3.16819,5500000.0
2009-06-04 22:57:00,3.16557,3.17017,3.1653,3.16765,10630000.0
2009-06-04 22:58:00,3.16687,3.17159,3.16687,3.16864,6500000.0
2009-06-04 22:59:00,3.16643,3.17036,3.16532,3.16748,9750000.0
2009-06-04 23:00:00,3.16755,3.16773,3.16546,3.16773,11500000.0
2009-06-04 23:01:00,3.16412,3.16899,3.16402,3.16687,10250000.0
2009-06-04 23:02:00,3.1671,3.17012,3.1659,3.17012,7880000.0
2009-06-04 23:03:00,3.16608,3.16608,3.16297,3.16513,5250000.0
2009-06-04 23:04:00,3.16198,3.16534,3.16067,3.16534,6250000.0
2009-06-04 23:05:00,3.16613,3.16902,3.16613,3.16852,9380000.0
2009-06-04 23:06:00,3.16908,3.16914,3.16714,3.16886,6750000.0
2009-06-04 23:07:00,3.16845,3.16845,3.16483,3.16752,7750000.0
2009-06-04 23:08:00,3.16813,3.16949,3.16661,3.16759,7750000.0
2009-06-04 23:09:00,3.16839,3.1713,3.16664,3.1711,9500000.0
2009-06-04 23:10:00,3.16732,3.16732,3.16427,3.16481,11750000.0
2009-06-04 23:11:00,3.16337,3.16814,3.16337,3.16748,5500000.0
2009-06-04 23:12:00,3.16422,3.16753,3.16336,3.16659,7500000.0
2009-06-04 23:13:00,3.16595,3.16706,3.16467,3.1666,11250000.0
2009-06-04 23:14:00,3.16506,3.16714,3.16287,3.16685,7000000.0
2009-06-04 23:15:00,3.16587,3.17005,3.16587,3.16756,8500000.0
2009-06-04 23:16:00,3.16742,3.16845,3.16242,3.16813,9000000.0
2009-06-04 23:17:00,3.1674,3.16803,3.16282,3.16803,12750000.0
2009-06-04 23:18:00,3.16893,3.17271,3.1661,3.16934,11250000.0
2009-06-04 23:19:00,3.16842,3.16915,3.16545,3.16854,12250000.0
2009-06-04 23:20:00,3.16561,3.16944,3.16512,3.16576,9630000.0
2009-06-04 23:21:00,3.1672,3.16863,3.16485,3.16841,8500000.0
2009-06-04 23:22:00,3.16575,3.17083,3.16575,3.16627,13250000.0
2009-06-04 23:23:00,3.16718,3.16902,3.16561,3.16892,5250000.0
2009-06-04 23:24:00,3.16895,3.16939,3.1642,3.16893,9000000.0
2009-06-04 23:25:00,3.16592,3.17148,3.16427,3.16427,9500000.0
2009-06-04 23:26:00,3.16667,3.17056,3.16667,3.17013,9000000.0
2009-06-04 23:27:00,3.16908,3.16971,3.16781,3.16904,5750000.0
2009-06-04 23:28:00,3.16995,3.1736,3.16722,3.16992,11250000.0
2009-06-04 23:29:00,3.16935,3.16935,3.16432,3.16678,9750000.0
2009-06-04 23:30:00,3.16866,3.17189,3.16586,3.16894,10750000.0
2009-06-04 23:31:00,3.1664,3.16884,3.16439,3.16853,15750000.0
2009-06-04 23:32:00,3.16777,3.17144,3.16777,3.16935,7750000.0
2009-06-04 23:33:00,3.16638,3.1705,3.16638,3.16816,9500000.0
2009-06-04 23:34:00,3.16708,3.17144,3.16579,3.17144,6250000.0
2009-06-04 23:35:00,3.16748,3.17379,3.16748,3.16954,9250000.0
2009-06-04 23:36:00,3.16907,3.16926,3.16547,3.16879,11880000.0
2009-06-04 23:37:00,3.16851,3.17107,3.16816,3.17045,7750000.0
2009-06-04 23:38:00,3.16878,3.1692,3.16689,3.1692,10000000.0
2009-06-04 23:39:00,3.17011,3.17112,3.16816,3.17048,5250000.0
2009-06-04 23:41:00,3.17227,3.17243,3.16826,3.17012,11750000.0
2009-06-04 23:42:00,3.17035,3.17229,3.17027,3.17229,6250000.0
2009-06-04 23:43:00,3.1662,3.16984,3.1662,3.16943,7750000.0
2009-06-04 23:44:00,3.16891,3.17286,3.16812,3.17286,7250000.0
2009-06-04 23:45:00,3.16947,3.16955,3.16771,3.16943,5250000.0
2009-06-04 23:46:00,3.16855,3.17172,3.16681,3.17025,14250000.0
2009-06-04 23:47:00,3.16899,3.1712,3.16821,3.17013,10380000.0
2009-06-04 23:48:00,3.1718,3.17246,3.16922,3.16922,11130000.0
2009-06-04 23:49:00,3.17031,3.17302,3.16886,3.17302,9000000.0
2009-06-04 23:50:00,3.16973,3.17028,3.16655,3.1695,8250000.0
2009-06-04 23:51:00,3.16905,3.17023,3.16523,3.16962,10250000.0
2009-06-04 23:52:00,3.16993,3.17,3.16672,3.16977,7000000.0
2009-06-04 23:53:00,3.16958,3.17031,3.16888,3.17006,7250000.0
2009-06-04 23:54:00,3.1697,3.17065,3.1697,3.1701,8750000.0
2009-06-04 23:55:00,3.16826,3.17022,3.16826,3.17022,6000000.0
2009-06-04 23:56:00,3.16894,3.1719,3.16891,3.17018,9500000.0
2009-06-04 23:57:00,3.17055,3.17056,3.16862,3.16862,6630000.0
2009-06-04 23:58:00,3.17015,3.17015,3.16808,3.16997,7500000.0
2009-06-04 23:59:00,3.16832,3.17002,3.16557,3.17002,11750000.0
2009-06-05 00:00:00,3.17051,3.17091,3.16891,3.17063,10000000.0
2009-06-05 00:01:00,3.17007,3.17057,3.16684,3.16994,6500000.0
2009-06-05 00:02:00,3.17014,3.17087,3.16847,3.16912,6000000.0
2009-06-05 00:05:00,3.16999,3.16999,3.16574,3.1698,7750000.0
2009-06-05 00:06:00,3.16822,3.17039,3.16769,3.17004,7880000.0
2009-06-05 00:07:00,3.16666,3.17026,3.16612,3.16906,10000000.0
2009-06-05 00:08:00,3.17159,3.17179,3.16701,3.16873,13250000.0
2009-06-05 00:09:00,3.17107,3.17107,3.16888,3.17039,5500000.0
2009-06-05 00:10:00,3.17062,3.17104,3.16989,3.16989,11000000.0
2009-06-05 00:11:00,3.16958,3.17153,3.16811,3.17065,7380000.0
2009-06-05 00:12:00,3.16693,3.17052,3.16693,3.17052,14750000.0
2009-06-05 00:14:00,3.16828,3.17039,3.16705,3.16705,6250000.0
2009-06-05 00:15:00,3.16889,3.17094,3.16669,3.17094,8250000.0
2009-06-05 00:16:00,3.16843,3.17158,3.16722,3.17151,11000000.0
2009-06-05 00:17:00,3.17158,3.17158,3.16898,3.1692,8500000.0
2009-06-05 00:18:00,3.17051,3.17283,3.17051,3.17102,6250000.0
2009-06-05 00:19:00,3.17187,3.17187,3.16713,3.16742,11880000.0
2009-06-05 00:20:00,3.17125,3.17235,3.16981,3.17184,11500000.0
2009-06-05 00:21:00,3.16962,3.1725,3.16962,3.17136,5750000.0
2009-06-05 00:22:00,3.17183,3.17213,3.17157,3.17165,11250000.0
2009-06-05 00:23:00,3.17272,3.17291,3.16968,3.17233,11250000.0
2009-06-05 00:24:00,3.17168,3.17168,3.17032,3.17153,3250000.0
2009-06-05 00:25:00,3.17056,3.17174,3.16654,3.16971,10250000.0
2009-06-05 00:26:00,3.17144,3.17199,3.171,3.17177,6750000.0
2009-06-05 00:27:00,3.17181,3.17268,3.17026,3.17189,12750000.0
2009-06-05 00:28:00,3.17189,3.17253,3.16847,3.17242,7880000.0
2009-06-05 00:29:00,3.17275,3.17302,3.16827,3.17192,8000000.0
2009-06-05 00:30:00,3.17252,3.17329,3.17185,3.17214,7750000.0
2009-06-05 00:31:00,3.17299,3.1747,3.17042,3.17042,5500000.0
2009-06-05 00:32:00,3.17008,3.17185,3.16739,3.1717,9250000.0
2009-06-05 00:33:00,3.17196,3.17467,3.17196,3.17255,7250000.0
2009-06-05 00:34:00,3.17673,3.17673,3.17292,3.17622,8500000.0
2009-06-05 00:35:00,3.16923,3.17223,3.16662,3.16997,12750000.0
2009-06-05 00:36:00,3.17194,3.17567,3.16852,3.17567,7250000.0
2009-06-05 00:37:00,3.16613,3.17118,3.16613,3.17107,11750000.0
2009-06-05 00:38:00,3.17103,3.17568,3.17103,3.17395,7630000.0
2009-06-05 00:39:00,3.17245,3.17256,3.1707,3.17256,5500000.0
2009-06-05 00:40:00,3.17159,3.17549,3.17027,3.17303,11880000.0
2009-06-05 00:41:00,3.17243,3.17567,3.17243,3.17323,12250000.0
2009-06-05 00:42:00,3.17343,3.17408,3.17027,3.17154,8750000.0
2009-06-05 00:43:00,3.17159,3.17618,3.17159,3.17291,10750000.0
2009-06-05 00:44:00,3.17251,3.17327,3.16944,3.17091,16000000.0
2009-06-05 00:45:00,3.17206,3.17656,3.17206,3.17656,12130000.0
2009-06-05 00:46:00,3.16942,3.17302,3.16942,3.17229,11500000.0
2009-06-05 00:47:00,3.1757,3.1757,3.17204,3.17273,9250000.0
2009-06-05 00:48:00,3.16974,3.17571,3.16945,3.17571,12250000.0
2009-06-05 00:49:00,3.17209,3.17392,3.1695,3.17055,14250000.0
2009-06-05 00:50:00,3.17172,3.17447,3.16857,3.171,8750000.0
2009-06-05 00:51:00,3.17179,3.17261,3.17179,3.17185,10250000.0
2009-06-05 00:52:00,3.17368,3.17368,3.17036,3.17036,6500000.0
2009-06-05 00:53:00,3.17042,3.17387,3.16986,3.17052,11130000.0
2009-06-05 00:54:00,3.17173,3.17528,3.17063,3.17261,13500000.0
2009-06-05 00:55:00,3.17238,3.17638,3.17181,3.17602,12250000.0
2009-06-05 00:56:00,3.17141,3.17253,3.16984,3.17187,19750000.0
2009-06-05 00:57:00,3.17173,3.17196,3.16625,3.17161,8250000.0
2009-06-05 00:58:00,3.17116,3.17185,3.16702,3.17014,15000000.0
2009-06-05 00:59:00,3.17142,3.17205,3.16792,3.17158,8880000.0
2009-06-05 01:00:00,3.17162,3.17166,3.1675,3.17166,10250000.0
2009-06-05 01:01:00,3.16995,3.17144,3.16772,3.17083,13500000.0
2009-06-05 01:02:00,3.16929,3.1706,3.16807,3.1687,10750000.0
2009-06-05 01:03:00,3.17068,3.17109,3.16747,3.17109,8250000.0
2009-06-05 01:04:00,3.1705,3.17111,3.1696,3.17047,5250000.0
2009-06-05 01:05:00,3.16938,3.17149,3.16825,3.17044,8250000.0
2009-06-05 01:06:00,3.17125,3.1716,3.1702,3.17104,7750000.0
2009-06-05 01:07:00,3.1704,3.17069,3.16847,3.16851,8250000.0
2009-06-05 01:08:00,3.17086,3.17086,3.17039,3.17064,5250000.0
2009-06-05 01:09:00,3.17023,3.17246,3.16843,3.17216,7750000.0
2009-06-05 01:10:00,3.16816,3.17253,3.16675,3.17077,9750000.0
2009-06-05 01:11:00,3.17166,3.17197,3.16629,3.16951,14500000.0
2009-06-05 01:12:00,3.17172,3.17225,3.17133,3.17161,9250000.0
2009-06-05 01:13:00,3.16859,3.17358,3.16859,3.17188,11750000.0
2009-06-05 01:14:00,3.17108,3.1713,3.16756,3.17062,8500000.0
2009-06-05 01:15:00,3.1708,3.17157,3.17005,3.17109,9750000.0
2009-06-05 01:16:00,3.17017,3.1722,3.16914,3.17036,13130000.0
2009-06-05 01:17:00,3.17147,3.17288,3.16917,3.17019,9000000.0
2009-06-05 01:18:00,3.17184,3.1732,3.16901,3.17032,17750000.0
2009-06-05 01:19:00,3.17273,3.17273,3.17033,3.17204,17250000.0
2009-06-05 01:20:00,3.17102,3.17194,3.16968,3.17194,6500000.0
2009-06-05 01:21:00,3.17169,3.1725,3.16905,3.17202,10250000.0
2009-06-05 01:22:00,3.17197,3.17247,3.16782,3.17182,11510000.0
2009-06-05 01:23:00,3.16875,3.17258,3.16875,3.17171,8750000.0
2009-06-05 01:25:00,3.17089,3.17204,3.16696,3.17138,14250000.0
2009-06-05 01:26:00,3.16557,3.17036,3.1653,3.167,17500000.0
2009-06-05 01:27:00,3.17066,3.1731,3.17066,3.17254,10000000.0
2009-06-05 01:28:00,3.17239,3.17385,3.16996,3.17385,12500000.0
2009-06-05 01:29:00,3.17151,3.17199,3.1701,3.1701,8750000.0
2009-06-05 01:30:00,3.17161,3.17298,3.1672,3.1672,7250000.0
2009-06-05 01:31:00,3.17209,3.17282,3.16913,3.17175,9250000.0
2009-06-05 01:32:00,3.17405,3.17405,3.16873,3.17206,13250000.0
2009-06-05 01:33:00,3.17105,3.17122,3.16772,3.17111,6250000.0
2009-06-05 01:34:00,3.17507,3.17507,3.17132,3.17433,11130000.0
2009-06-05 01:35:00,3.17192,3.17268,3.16944,3.17116,9250000.0
2009-06-05 01:36:00,3.17141,3.17182,3.16992,3.17092,7000000.0
2009-06-05 01:37:00,3.16711,3.17234,3.16645,3.16789,16500000.0
2009-06-05 01:38:00,3.17031,3.17031,3.169,3.16963,9500000.0
2009-06-05 01:39:00,3.17023,3.17163,3.16673,3.16979,5750000.0
2009-06-05 01:40:00,3.16961,3.1724,3.16895,3.17076,11500000.0
2009-06-05 01:41:00,3.17007,3.1713,3.16715,3.17081,14750000.0
2009-06-05 01:42:00,3.17093,3.172,3.16565,3.1663,8500000.0
2009-06-05 01:43:00,3.16961,3.17055,3.16539,3.16952,10500000.0
2009-06-05 01:44:00,3.17047,3.17362,3.16593,3.17076,19500000.0
2009-06-05 01:45:00,3.16982,3.17073,3.16454,3.17022,13500000.0
2009-06-05 01:46:00,3.16938,3.17283,3.16681,3.1671,8750000.0
2009-06-05 01:47:00,3.17091,3.17277,3.17,3.17277,11000000.0
2009-06-05 01:48:00,3.16999,3.17119,3.16778,3.16793,8000000.0
2009-06-05 01:49:00,3.17016,3.17267,3.16935,3.1706,10250000.0
2009-06-05 01:50:00,3.16909,3.17121,3.16871,3.17121,8750000.0
2009-06-05 01:51:00,3.17263,3.17417,3.17224,3.17224,6750000.0
2009-06-05 01:52:00,3.17143,3.17261,3.16834,3.17261,14130000.0
2009-06-05 01:53:00,3.17341,3.17517,3.17066,3.17066,9750000.0
2009-06-05 01:54:00,3.17364,3.17611,3.171,3.17398,10000000.0
2009-06-05 01:55:00,3.17105,3.17455,3.17105,3.17379,23500000.0
2009-06-05 01:56:00,3.17081,3.17482,3.1694,3.17261,6500000.0
2009-06-05 01:57:00,3.17289,3.17339,3.16927,3.17282,14000000.0
2009-06-05 01:58:00,3.17298,3.1734,3.16925,3.17204,7250000.0
2009-06-05 02:01:00,3.17365,3.17458,3.17281,3.17281,7130000.0
2009-06-05 02:02:00,3.17272,3.17315,3.16935,3.16935,12000000.0
2009-06-05 02:03:00,3.17342,3.17433,3.16907,3.17215,10500000.0
2009-06-05 02:04:00,3.17276,3.17379,3.16978,3.17149,7380000.0
2009-06-05 02:05:00,3.17127,3.17152,3.16805,3.16805,6000000.0
2009-06-05 02:06:00,3.17188,3.17254,3.17064,3.17064,6880000.0
2009-06-05 02:07:00,3.1745,3.1745,3.16871,3.17202,5750000.0
2009-06-05 02:08:00,3.17254,3.17479,3.17033,3.17479,6250000.0
2009-06-05 02:10:00,3.17154,3.17313,3.16895,3.17191,6750000.0
2009-06-05 02:11:00,3.17179,3.1722,3.17157,3.1722,9250000.0
2009-06-05 02:12:00,3.1744,3.1744,3.16899,3.17234,5250000.0
2009-06-05 02:13:00,3.17234,3.17315,3.17071,3.17216,14500000.0
2009-06-05 02:14:00,3.17117,3.17152,3.16793,3.17108,5630000.0
2009-06-05 02:15:00,3.17132,3.17243,3.16864,3.16864,6250000.0
2009-06-05 02:16:00,3.16976,3.16976,3.16715,3.16715,5500000.0
2009-06-05 02:17:00,3.17089,3.17163,3.16897,3.16983,11130000.0
2009-06-05 02:18:00,3.16858,3.16991,3.16591,3.1689,7000000.0
2009-06-05 02:19:00,3.17148,3.17148,3.16743,3.16743,8250000.0
2009-06-05 02:20:00,3.16951,3.16951,3.16552,3.16948,9000000.0
2009-06-05 02:21:00,3.16861,3.16861,3.16526,3.16526,6000000.0
2009-06-05 02:22:00,3.1682,3.16895,3.16399,3.16796,6000000.0
2009-06-05 02:23:00,3.16756,3.16756,3.16455,3.16695,9130000.0
2009-06-05 02:24:00,3.16691,3.16727,3.16668,3.16668,6250000.0
2009-06-05 02:25:00,3.16579,3.16752,3.16557,3.16704,7380000.0
2009-06-05 02:26:00,3.16703,3.17117,3.16411,3.16739,23260000.0
2009-06-05 02:27:00,3.16598,3.16598,3.16221,3.1654,8000000.0
2009-06-05 02:28:00,3.16492,3.16679,3.16145,3.16145,23750000.0
2009-06-05 02:29:00,3.16493,3.16539,3.15973,3.16181,13380000.0
2009-06-05 02:30:00,3.1626,3.16536,3.16185,3.16536,5750000.0
2009-06-05 02:31:00,3.16637,3.17017,3.1622,3.1667,25500000.0
2009-06-05 02:32:00,3.16644,3.16644,3.16223,3.16582,6750000.0
2009-06-05 02:33:00,3.1669,3.16906,3.16514,3.16654,9130000.0
2009-06-05 02:34:00,3.16664,3.16669,3.16465,3.16637,13380000.0
2009-06-05 02:35:00,3.1665,3.1665,3.1641,3.1641,7750000.0
2009-06-05 02:36:00,3.16134,3.16507,3.16134,3.16419,6000000.0
2009-06-05 02:37:00,3.16617,3.16617,3.16426,3.16598,5500000.0
2009-06-05 02:38:00,3.16594,3.16634,3.16408,3.1658,5750000.0
2009-06-05 02:39:00,3.16549,3.16621,3.16511,3.16619,8260000.0
2009-06-05 02:40:00,3.16641,3.16757,3.1641,3.16522,8500000.0
2009-06-05 02:41:00,3.16468,3.17009,3.1633,3.16642,7750000.0
2009-06-05 02:42:00,3.16646,3.16696,3.16245,3.16696,5250000.0
2009-06-05 02:43:00,3.1659,3.16651,3.16159,3.16651,6250000.0
2009-06-05 02:44:00,3.16663,3.1672,3.16464,3.1672,8750000.0
2009-06-05 02:45:00,3.16649,3.16745,3.16484,3.16745,9380000.0
2009-06-05 02:46:00,3.16721,3.16798,3.16659,3.16795,6510000.0
2009-06-05 02:47:00,3.16821,3.16821,3.1681,3.1681,3250000.0
2009-06-05 02:48:00,3.16796,3.1686,3.16503,3.16634,9630000.0
2009-06-05 02:49:00,3.16807,3.16871,3.16452,3.16634,14500000.0
2009-06-05 02:50:00,3.16626,3.16837,3.16387,3.16819,10000000.0
2009-06-05 02:51:00,3.16549,3.16827,3.16549,3.16827,7750000.0
2009-06-05 02:52:00,3.17159,3.17159,3.16543,3.16575,10000000.0
2009-06-05 02:53:00,3.16612,3.17149,3.16499,3.17149,10130000.0
2009-06-05 02:54:00,3.16926,3.16952,3.16321,3.16321,8000000.0
2009-06-05 02:55:00,3.1696,3.17077,3.16558,3.16888,5500000.0
2009-06-05 02:56:00,3.16862,3.16862,3.16862,3.16862,750000.0
2009-06-05 02:57:00,3.16828,3.16863,3.16459,3.16852,11750000.0
2009-06-05 02:58:00,3.16878,3.16918,3.1683,3.16918,5500000.0
2009-06-05 02:59:00,3.16773,3.16918,3.16492,3.16492,12750000.0
2009-06-05 03:00:00,3.16873,3.16873,3.16543,3.16827,7750000.0
2009-06-05 03:01:00,3.16824,3.16824,3.16382,3.16733,9750000.0
2009-06-05 03:02:00,3.16671,3.16809,3.16429,3.16429,5750000.0
2009-06-05 03:03:00,3.1679,3.16825,3.16407,3.16407,5500000.0
2009-06-05 03:04:00,3.16599,3.16803,3.16484,3.1672,6250000.0
2009-06-05 03:05:00,3.16268,3.16805,3.16268,3.16753,8250000.0
2009-06-05 03:06:00,3.16457,3.16676,3.16097,3.16449,11250000.0
2009-06-05 03:07:00,3.16608,3.1661,3.16413,3.1658,12880000.0
2009-06-05 03:08:00,3.16562,3.16694,3.1651,3.16618,13250000.0
2009-06-05 03:09:00,3.16565,3.17079,3.16513,3.16718,11630000.0
2009-06-05 03:10:00,3.16582,3.16601,3.16353,3.16578,7380000.0
2009-06-05 03:11:00,3.16313,3.16593,3.16197,3.16452,6250000.0
2009-06-05 03:12:00,3.16366,3.17057,3.16366,3.17057,6250000.0
2009-06-05 03:13:00,3.16417,3.16533,3.16222,3.1653,8500000.0
2009-06-05 03:14:00,3.16473,3.16532,3.16269,3.16269,7880000.0
2009-06-05 03:15:00,3.16511,3.16511,3.1603,3.16452,13380000.0
2009-06-05 03:16:00,3.16452,3.16452,3.16024,3.16436,10500000.0
2009-06-05 03:17:00,3.16426,3.16466,3.15846,3.16427,11500000.0
2009-06-05 03:18:00,3.16458,3.16458,3.16353,3.16438,7500000.0
2009-06-05 03:19:00,3.16529,3.16529,3.16329,3.16493,8750000.0
2009-06-05 03:20:00,3.16389,3.16425,3.15988,3.15988,8000000.0
2009-06-05 03:21:00,3.15988,3.16383,3.15954,3.16314,14630000.0
2009-06-05 03:22:00,3.16123,3.16411,3.16123,3.16367,5500000.0
2009-06-05 03:23:00,3.16512,3.1664,3.16281,3.16285,6500000.0
2009-06-05 03:24:00,3.16185,3.1637,3.16185,3.16343,10000000.0
2009-06-05 03:25:00,3.16336,3.1637,3.16026,3.1637,5500000.0
2009-06-05 03:26:00,3.16476,3.16527,3.16091,3.16527,5750000.0
2009-06-05 03:27:00,3.16093,3.16539,3.16093,3.16497,13500000.0
2009-06-05 03:28:00,3.16369,3.16636,3.16237,3.16237,8750000.0
2009-06-05 03:29:00,3.16578,3.16625,3.16284,3.16595,10250000.0
2009-06-05 03:30:00,3.1625,3.16614,3.16232,3.16614,10130000.0
2009-06-05 03:31:00,3.16848,3.169,3.16547,3.16802,8500000.0
2009-06-05 03:32:00,3.16803,3.16859,3.16591,3.16711,7000000.0
2009-06-05 03:33:00,3.16691,3.16749,3.16376,3.16612,6000000.0
2009-06-05 03:34:00,3.16369,3.168,3.16369,3.16519,7250000.0
2009-06-05 03:35:00,3.16607,3.16911,3.16607,3.16697,7500000.0
2009-06-05 03:36:00,3.1661,3.1661,3.16152,3.16292,9380000.0
2009-06-05 03:37:00,3.16645,3.17079,3.1652,3.1659,14500000.0
2009-06-05 03:38:00,3.1659,3.1659,3.15957,3.15957,5500000.0
2009-06-05 03:39:00,3.16709,3.16985,3.16566,3.16662,11000000.0
2009-06-05 03:40:00,3.16607,3.16668,3.16446,3.16646,6130000.0
2009-06-05 03:41:00,3.1669,3.16772,3.16428,3.16716,13260000.0
2009-06-05 03:42:00,3.16759,3.16759,3.16539,3.16753,11880000.0
2009-06-05 03:43:00,3.16564,3.16795,3.1643,3.16683,8250000.0
2009-06-05 03:44:00,3.16747,3.16804,3.16704,3.16783,10750000.0
2009-06-05 03:45:00,3.16784,3.17094,3.16651,3.17094,18000000.0
2009-06-05 03:46:00,3.16787,3.16787,3.16648,3.16752,9250000.0
2009-06-05 03:47:00,3.16797,3.17022,3.16681,3.16754,6500000.0
2009-06-05 03:48:00,3.16737,3.16737,3.16274,3.16608,10880000.0
2009-06-05 03:49:00,3.16817,3.17069,3.16602,3.16706,9000000.0
2009-06-05 03:50:00,3.16649,3.16718,3.16649,3.16694,7000000.0
2009-06-05 03:51:00,3.16667,3.168,3.16556,3.16661,6500000.0
2009-06-05 03:52:00,3.16876,3.17032,3.16641,3.16781,6750000.0
2009-06-05 03:53:00,3.16715,3.16753,3.1668,3.1668,9250000.0
2009-06-05 03:54:00,3.16712,3.17034,3.16712,3.16759,10630000.0
2009-06-05 03:55:00,3.16712,3.16712,3.1631,3.16625,10000000.0
2009-06-05 03:56:00,3.16629,3.16648,3.1652,3.16525,5880000.0
2009-06-05 03:57:00,3.16643,3.16715,3.16308,3.16635,6000000.0
2009-06-05 03:58:00,3.16526,3.16649,3.16461,3.16577,10000000.0
2009-06-05 03:59:00,3.16777,3.16791,3.16623,3.16688,7750000.0
2009-06-05 04:00:00,3.1654,3.16656,3.16229,3.16571,5250000.0
2009-06-05 04:01:00,3.16558,3.16813,3.16292,3.16597,10500000.0
2009-06-05 04:02:00,3.16521,3.16594,3.16114,3.16531,5500000.0
2009-06-05 04:03:00,3.1662,3.1728,3.1662,3.16713,6750000.0
2009-06-05 04:04:00,3.16548,3.16574,3.16353,3.16552,12000000.0
2009-06-05 04:05:00,3.16537,3.16607,3.16502,3.16502,9250000.0
2009-06-05 04:06:00,3.16487,3.16568,3.16153,3.16568,7750000.0
2009-06-05 04:07:00,3.16614,3.16642,3.16159,3.16621,6000000.0
2009-06-05 04:08:00,3.16626,3.16652,3.16495,3.16614,13250000.0
2009-06-05 04:09:00,3.16645,3.16648,3.16582,3.1659,9250000.0
2009-06-05 04:10:00,3.16592,3.16684,3.16247,3.16587,10750000.0
2009-06-05 04:11:00,3.16228,3.16635,3.16228,3.16635,6750000.0
2009-06-05 04:12:00,3.17052,3.17052,3.16251,3.16638,6630000.0
2009-06-05 04:13:00,3.16604,3.16613,3.16269,3.164,6000000.0
2009-06-05 04:14:00,3.1676,3.17364,3.16682,3.16689,9500000.0
2009-06-05 04:15:00,3.16619,3.16705,3.16287,3.16287,6750000.0
2009-06-05 04:16:00,3.16603,3.16658,3.16603,3.16616,5500000.0
2009-06-05 04:17:00,3.16847,3.16908,3.16688,3.16745,8750000.0
2009-06-05 04:18:00,3.16662,3.16732,3.16515,3.16732,8500000.0
2009-06-05 04:19:00,3.16783,3.16898,3.16501,3.16683,9250000.0
2009-06-05 04:20:00,3.16664,3.16727,3.1632,3.16658,11000000.0
2009-06-05 04:21:00,3.16657,3.16686,3.16451,3.16676,11750000.0
2009-06-05 04:22:00,3.16557,3.16713,3.16472,3.16577,8750000.0
2009-06-05 04:23:00,3.16663,3.16694,3.16335,3.16595,7250000.0
2009-06-05 04:24:00,3.16407,3.17032,3.16407,3.16702,8250000.0
2009-06-05 04:25:00,3.16646,3.1666,3.16276,3.16276,5500000.0
2009-06-05 04:26:00,3.16641,3.16699,3.16477,3.16622,7750000.0
2009-06-05 04:27:00,3.16275,3.16593,3.16225,3.16587,10250000.0
2009-06-05 04:28:00,3.16482,3.1672,3.16361,3.16665,5250000.0
2009-06-05 04:29:00,3.16612,3.16655,3.16282,3.16642,10630000.0
2009-06-05 04:30:00,3.16586,3.16631,3.16216,3.16216,5750000.0
2009-06-05 04:31:00,3.16448,3.16799,3.16291,3.16701,10000000.0
2009-06-05 04:32:00,3.1665,3.16673,3.16223,3.16595,5750000.0
2009-06-05 04:33:00,3.16622,3.16646,3.16273,3.16616,9250000.0
2009-06-05 04:34:00,3.16627,3.16934,3.1643,3.16674,10000000.0
2009-06-05 04:35:00,3.16582,3.16656,3.16401,3.16573,6250000.0
2009-06-05 04:36:00,3.16687,3.17011,3.16655,3.1668,9000000.0
2009-06-05 04:38:00,3.16612,3.16693,3.16244,3.16655,8130000.0
2009-06-05 04:39:00,3.16658,3.16968,3.16451,3.16451,6500000.0
2009-06-05 04:40:00,3.16558,3.16558,3.16037,3.16523,7500000.0
2009-06-05 04:41:00,3.16553,3.1679,3.16391,3.16694,7250000.0
2009-06-05 04:42:00,3.16575,3.16615,3.1639,3.16558,12250000.0
2009-06-05 04:43:00,3.16515,3.16865,3.16513,3.1663,7250000.0
2009-06-05 04:44:00,3.16524,3.16575,3.16171,3.16524,7000000.0
2009-06-05 04:45:00,3.16538,3.16538,3.1626,3.16471,5500000.0
2009-06-05 04:46:00,3.1618,3.16828,3.1618,3.16591,7000000.0
2009-06-05 04:47:00,3.16519,3.16619,3.1635,3.16357,9630000.0
2009-06-05 04:48:00,3.1657,3.16603,3.16394,3.16603,8750000.0
2009-06-05 04:49:00,3.16526,3.166,3.16385,3.16565,11000000.0
2009-06-05 04:50:00,3.16567,3.16609,3.16132,3.16368,13000000.0
2009-06-05 04:51:00,3.16633,3.1665,3.1622,3.16599,9250000.0
2009-06-05 04:52:00,3.16582,3.16637,3.16252,3.16637,10380000.0
2009-06-05 04:53:00,3.16422,3.16807,3.16291,3.16585,6000000.0
2009-06-05 04:54:00,3.16478,3.16481,3.16148,3.16335,7000000.0
2009-06-05 04:55:00,3.16468,3.16513,3.16139,3.16474,9000000.0
2009-06-05 04:56:00,3.16391,3.16405,3.15987,3.16405,7250000.0
2009-06-05 04:57:00,3.16355,3.16838,3.16338,3.16338,8750000.0
2009-06-05 04:58:00,3.16515,3.16515,3.16333,3.16333,5000000.0
2009-06-05 04:59:00,3.16322,3.16697,3.16219,3.16219,8500000.0
2009-06-05 05:00:00,3.16465,3.16545,3.16139,3.16545,10750000.0
2009-06-05 05:01:00,3.16497,3.16525,3.16078,3.16269,15510000.0
2009-06-05 05:02:00,3.16371,3.16899,3.16371,3.16532,12250000.0
2009-06-05 05:03:00,3.16418,3.16509,3.16259,3.1643,5500000.0
2009-06-05 05:04:00,3.16529,3.16706,3.16358,3.16513,7500000.0
2009-06-05 05:05:00,3.1654,3.16737,3.16337,3.16337,9250000.0
2009-06-05 05:06:00,3.16525,3.16594,3.16137,3.16442,10500000.0
2009-06-05 05:07:00,3.16385,3.16685,3.15995,3.16226,12750000.0
2009-06-05 05:08:00,3.16287,3.16472,3.16287,3.16361,5500000.0
2009-06-05 05:09:00,3.16479,3.16705,3.16413,3.16506,8750000.0
2009-06-05 05:10:00,3.163,3.16484,3.16246,3.16484,6250000.0
2009-06-05 05:11:00,3.16201,3.1646,3.15952,3.1646,7250000.0
2009-06-05 05:12:00,3.16292,3.16525,3.16157,3.16325,9250000.0
2009-06-05 05:13:00,3.16421,3.16515,3.16079,3.16318,9500000.0
2009-06-05 05:14:00,3.16458,3.16783,3.16432,3.16432,7750000.0
2009-06-05 05:15:00,3.16419,3.1646,3.16054,3.16054,10630000.0
2009-06-05 05:16:00,3.16417,3.16741,3.16266,3.16518,9000000.0
2009-06-05 05:17:00,3.16306,3.16444,3.15863,3.16444,7250000.0
2009-06-05 05:18:00,3.16438,3.16688,3.1615,3.16184,8000000.0
2009-06-05 05:19:00,3.16499,3.16891,3.16376,3.16398,12380000.0
2009-06-05 05:20:00,3.16641,3.16681,3.16284,3.16622,8000000.0
2009-06-05 05:21:00,3.16607,3.16981,3.16459,3.16567,11250000.0
2009-06-05 05:22:00,3.1649,3.16562,3.16388,3.16388,6250000.0
2009-06-05 05:23:00,3.16527,3.169,3.1623,3.1623,12000000.0
2009-06-05 05:24:00,3.16472,3.1655,3.16025,3.16549,9000000.0
2009-06-05 05:25:00,3.16543,3.16623,3.16201,3.16532,6380000.0
2009-06-05 05:26:00,3.16619,3.16946,3.16329,3.16596,14500000.0
2009-06-05 05:27:00,3.16512,3.16576,3.16054,3.16576,6500000.0
2009-06-05 05:28:00,3.16493,3.16564,3.16166,3.16166,14500000.0
2009-06-05 05:29:00,3.16122,3.16462,3.16122,3.16273,8250000.0
2009-06-05 05:30:00,3.16295,3.16503,3.16295,3.16396,12750000.0
2009-06-05 05:31:00,3.16402,3.16456,3.16217,3.16429,9750000.0
2009-06-05 05:32:00,3.16329,3.16442,3.16118,3.1631,6250000.0
2009-06-05 05:33:00,3.16398,3.16484,3.16294,3.16469,9250000.0
2009-06-05 05:34:00,3.16409,3.16473,3.16044,3.16448,7500000.0
2009-06-05 05:35:00,3.16316,3.16594,3.16091,3.16091,6500000.0
2009-06-05 05:36:00,3.1645,3.16518,3.16039,3.16442,14250000.0
2009-06-05 05:37:00,3.16428,3.16442,3.16061,3.16061,6250000.0
2009-06-05 05:38:00,3.16449,3.16518,3.16382,3.16399,9000000.0
2009-06-05 05:39:00,3.16369,3.16423,3.16025,3.16365,9750000.0
2009-06-05 05:40:00,3.16376,3.16431,3.16206,3.16419,8000000.0
2009-06-05 05:41:00,3.16415,3.16438,3.16154,3.16248,5880000.0
2009-06-05 05:42:00,3.16551,3.16791,3.16331,3.16331,9750000.0
2009-06-05 05:43:00,3.16454,3.16495,3.1591,3.16407,10380000.0
2009-06-05 05:44:00,3.16457,3.16457,3.16067,3.16416,7500000.0
2009-06-05 05:45:00,3.16496,3.1683,3.1648,3.16585,10250000.0
2009-06-05 05:46:00,3.16419,3.16521,3.16153,3.16472,17750000.0
2009-06-05 05:47:00,3.16103,3.16548,3.16103,3.16462,15130000.0
2009-06-05 05:48:00,3.1652,3.16576,3.1604,3.16477,19380000.0
2009-06-05 05:49:00,3.16432,3.16453,3.15989,3.15989,18380000.0
2009-06-05 05:50:00,3.16376,3.16861,3.16303,3.16861,10750000.0
2009-06-05 05:51:00,3.16325,3.16627,3.16233,3.16497,21000000.0
2009-06-05 05:52:00,3.16393,3.16779,3.16393,3.16506,10000000.0
2009-06-05 05:53:00,3.16419,3.16528,3.16108,3.16472,13380000.0
2009-06-05 05:54:00,3.16307,3.16546,3.16183,3.16358,9500000.0
2009-06-05 05:55:00,3.16348,3.16483,3.16106,3.16415,15000000.0
2009-06-05 05:56:00,3.16446,3.16867,3.16051,3.16563,7250000.0
2009-06-05 05:57:00,3.16589,3.16983,3.16373,3.16963,22130000.0
2009-06-05 05:58:00,3.16265,3.16501,3.16215,3.16448,10250000.0
2009-06-05 05:59:00,3.16445,3.16555,3.1592,3.16555,15760000.0
2009-06-05 06:00:00,3.16136,3.16681,3.16136,3.16385,11000000.0
2009-06-05 06:01:00,3.16512,3.17235,3.16512,3.16579,9130000.0
2009-06-05 06:02:00,3.16295,3.16596,3.16275,3.16291,11750000.0
2009-06-05 06:03:00,3.16085,3.16435,3.16052,3.16377,5500000.0
2009-06-05 06:04:00,3.16456,3.16844,3.16291,3.16578,9380000.0
2009-06-05 06:05:00,3.16554,3.16579,3.16368,3.16521,6250000.0
2009-06-05 06:06:00,3.16474,3.1684,3.16443,3.16567,8750000.0
2009-06-05 06:07:00,3.16465,3.16509,3.16304,3.16509,7000000.0
2009-06-05 06:08:00,3.16714,3.16874,3.16187,3.16187,10000000.0
2009-06-05 06:09:00,3.16494,3.16545,3.1614,3.16318,11380000.0
2009-06-05 06:10:00,3.16198,3.16535,3.16198,3.16413,6000000.0
2009-06-05 06:11:00,3.16375,3.16445,3.16269,3.16441,9250000.0
2009-06-05 06:12:00,3.16455,3.1651,3.16266,3.16474,14750000.0
2009-06-05 06:13:00,3.16216,3.1678,3.16216,3.16556,5750000.0
2009-06-05 06:14:00,3.1631,3.16499,3.1631,3.16499,11000000.0
2009-06-05 06:15:00,3.16572,3.16642,3.16203,3.16571,5750000.0
2009-06-05 06:16:00,3.16364,3.16945,3.16256,3.16945,9500000.0
2009-06-05 06:17:00,3.1657,3.16615,3.1654,3.16605,13250000.0
2009-06-05 06:18:00,3.16195,3.166,3.16195,3.16541,6250000.0
2009-06-05 06:19:00,3.16607,3.16615,3.16299,3.16591,5500000.0
2009-06-05 06:20:00,3.16542,3.16988,3.16492,3.1665,10500000.0
2009-06-05 06:21:00,3.1667,3.16843,3.16467,3.16482,7750000.0
2009-06-05 06:22:00,3.16605,3.1661,3.16265,3.16511,9500000.0
2009-06-05 06:23:00,3.16514,3.16642,3.16307,3.16612,8880000.0
2009-06-05 06:24:00,3.16619,3.16626,3.16107,3.16107,7000000.0
2009-06-05 06:25:00,3.16688,3.16942,3.1661,3.1669,11880000.0
2009-06-05 06:26:00,3.16595,3.16674,3.16384,3.16545,5750000.0
2009-06-05 06:27:00,3.16716,3.16896,3.16328,3.16328,5250000.0
2009-06-05 06:28:00,3.16424,3.16652,3.16267,3.16601,11250000.0
2009-06-05 06:29:00,3.16487,3.16915,3.16437,3.16527,8250000.0
2009-06-05 06:30:00,3.16618,3.16618,3.16168,3.16449,6250000.0
2009-06-05 06:31:00,3.1659,3.16643,3.16242,3.16243,6500000.0
2009-06-05 06:32:00,3.1631,3.16674,3.1631,3.16505,5750000.0
2009-06-05 06:33:00,3.16706,3.16829,3.16557,3.16703,9250000.0
2009-06-05 06:34:00,3.16733,3.16937,3.16473,3.16725,12750000.0
2009-06-05 06:35:00,3.1668,3.1668,3.16409,3.16516,6250000.0
2009-06-05 06:36:00,3.16651,3.16884,3.16635,3.16778,5500000.0
2009-06-05 06:37:00,3.16521,3.17016,3.16521,3.16816,8500000.0
2009-06-05 06:38:00,3.16485,3.16677,3.1643,3.16535,15250000.0
2009-06-05 06:39:00,3.16775,3.16914,3.16595,3.16781,6000000.0
2009-06-05 06:40:00,3.16759,3.16773,3.16589,3.16752,6250000.0
2009-06-05 06:41:00,3.1674,3.16802,3.16402,3.16802,13500000.0
2009-06-05 06:42:00,3.16763,3.16835,3.16348,3.16499,8250000.0
2009-06-05 06:43:00,3.16405,3.17135,3.16405,3.16668,11000000.0
2009-06-05 06:44:00,3.16481,3.17029,3.16481,3.1679,8000000.0
2009-06-05 06:45:00,3.16619,3.16775,3.16321,3.16321,9010000.0
2009-06-05 06:46:00,3.16651,3.16707,3.16288,3.16288,6000000.0
2009-06-05 06:47:00,3.16621,3.16693,3.16473,3.16606,12250000.0
2009-06-05 06:48:00,3.16636,3.16899,3.16442,3.16734,5500000.0
2009-06-05 06:49:00,3.16476,3.16786,3.16369,3.16369,10250000.0
2009-06-05 06:50:00,3.16593,3.16659,3.16324,3.16601,8250000.0
2009-06-05 06:51:00,3.1669,3.16924,3.16649,3.16707,11880000.0
2009-06-05 06:52:00,3.16609,3.16689,3.1639,3.16604,11500000.0
2009-06-05 06:53:00,3.16478,3.16838,3.16478,3.16582,5630000.0
2009-06-05 06:54:00,3.1664,3.16673,3.1638,3.1638,8630000.0
2009-06-05 06:55:00,3.16607,3.16712,3.16607,3.16619,7500000.0
2009-06-05 06:56:00,3.16591,3.16682,3.16585,3.16603,12000000.0
2009-06-05 06:57:00,3.16375,3.16757,3.16375,3.16533,11250000.0
2009-06-05 06:58:00,3.16677,3.1692,3.16409,3.16749,6000000.0
2009-06-05 06:59:00,3.16576,3.1681,3.1645,3.16651,7500000.0
2009-06-05 07:00:00,3.16819,3.17042,3.16616,3.16858,9750000.0
2009-06-05 07:01:00,3.1693,3.17105,3.16702,3.17105,13000000.0
2009-06-05 07:02:00,3.16851,3.172,3.16662,3.16918,10250000.0
2009-06-05 07:03:00,3.16637,3.17117,3.16602,3.16602,6500000.0
2009-06-05 07:04:00,3.16812,3.16812,3.16426,3.16661,12750000.0
2009-06-05 07:05:00,3.16671,3.17196,3.16671,3.16824,7500000.0
2009-06-05 07:06:00,3.1684,3.1716,3.16509,3.1716,9250000.0
2009-06-05 07:07:00,3.16787,3.16868,3.16394,3.16786,10880000.0
2009-06-05 07:08:00,3.16795,3.17053,3.16363,3.16363,8130000.0
2009-06-05 07:09:00,3.16753,3.17099,3.16579,3.1669,15880000.0
2009-06-05 07:10:00,3.16511,3.17014,3.16511,3.16786,6750000.0
2009-06-05 07:11:00,3.16762,3.17003,3.16413,3.16812,5880000.0
2009-06-05 07:12:00,3.16708,3.16943,3.16413,3.16943,11750000.0
2009-06-05 07:13:00,3.16761,3.16873,3.16325,3.16444,5750000.0
2009-06-05 07:14:00,3.16803,3.17043,3.16723,3.16723,8000000.0
2009-06-05 07:15:00,3.16818,3.17061,3.16445,3.16767,10250000.0
2009-06-05 07:16:00,3.16556,3.17066,3.16556,3.17066,8000000.0
2009-06-05 07:17:00,3.16633,3.16992,3.16633,3.16744,10750000.0
2009-06-05 07:18:00,3.16825,3.17244,3.16586,3.16689,15000000.0
2009-06-05 07:19:00,3.16976,3.17224,3.16574,3.1699,11750000.0
2009-06-05 07:20:00,3.16491,3.17116,3.16491,3.17116,5500000.0
2009-06-05 07:21:00,3.16911,3.17115,3.16791,3.16911,19880000.0
2009-06-05 07:22:00,3.16781,3.1699,3.16582,3.1699,10250000.0
2009-06-05 07:23:00,3.16736,3.1702,3.16713,3.16713,9250000.0
2009-06-05 07:24:00,3.16849,3.1693,3.16621,3.16746,5750000.0
2009-06-05 07:25:00,3.16714,3.17019,3.16588,3.16588,8500000.0
2009-06-05 07:26:00,3.16322,3.1702,3.16322,3.16688,12750000.0
2009-06-05 07:27:00,3.16677,3.16995,3.16677,3.16816,8380000.0
2009-06-05 07:28:00,3.16865,3.16865,3.1661,3.16786,7630000.0
2009-06-05 07:29:00,3.16657,3.17088,3.16448,3.16762,12000000.0
2009-06-05 07:30:00,3.1704,3.17101,3.16827,3.17101,9750000.0
2009-06-05 07:31:00,3.16896,3.17038,3.16639,3.16925,8500000.0
2009-06-05 07:32:00,3.16742,3.17061,3.16742,3.16934,6500000.0
2009-06-05 07:33:00,3.16539,3.17195,3.16539,3.16908,10000000.0
2009-06-05 07:34:00,3.1693,3.17248,3.16919,3.16919,11750000.0
2009-06-05 07:35:00,3.16689,3.17115,3.16689,3.16784,14500000.0
2009-06-05 07:36:00,3.16556,3.17075,3.16556,3.16709,7630000.0
2009-06-05 07:37:00,3.16894,3.17162,3.16894,3.16912,6250000.0
2009-06-05 07:38:00,3.16886,3.17288,3.16688,3.17288,12750000.0
2009-06-05 07:39:00,3.16779,3.17188,3.16657,3.16871,12000000.0
2009-06-05 07:40:00,3.16987,3.17097,3.16383,3.16855,6750000.0
2009-06-05 07:41:00,3.16893,3.17155,3.16684,3.16975,7000000.0
2009-06-05 07:42:00,3.16579,3.17188,3.16579,3.16823,9380000.0
2009-06-05 07:43:00,3.16856,3.17206,3.16713,3.16771,8000000.0
2009-06-05 07:44:00,3.16904,3.17151,3.16866,3.16974,8750000.0
2009-06-05 07:45:00,3.16803,3.17193,3.16748,3.16748,12000000.0
2009-06-05 07:46:00,3.16952,3.17028,3.16455,3.16869,8380000.0
2009-06-05 07:47:00,3.16874,3.17124,3.16692,3.16946,8500000.0
2009-06-05 07:48:00,3.16736,3.17165,3.16736,3.16896,8750000.0
2009-06-05 07:49:00,3.16879,3.17194,3.16879,3.17144,10500000.0
2009-06-05 07:50:00,3.17346,3.17675,3.17015,3.17441,12750000.0
2009-06-05 07:51:00,3.17576,3.17602,3.17353,3.17424,9250000.0
2009-06-05 07:52:00,3.17627,3.17736,3.17337,3.17446,13000000.0
2009-06-05 07:53:00,3.17535,3.17634,3.17174,3.1728,8000000.0
2009-06-05 07:54:00,3.17455,3.17634,3.17255,3.17394,11250000.0
2009-06-05 07:55:00,3.17304,3.17603,3.17268,3.17455,5250000.0
2009-06-05 07:56:00,3.17322,3.17673,3.17322,3.17494,11250000.0
2009-06-05 07:57:00,3.17524,3.17631,3.1743,3.17439,10630000.0
2009-06-05 07:58:00,3.1743,3.17608,3.17101,3.17374,7750000.0
2009-06-05 07:59:00,3.17544,3.17649,3.17326,3.17402,14250000.0
2009-06-05 08:00:00,3.17353,3.17458,3.17184,3.17184,10750000.0
2009-06-05 08:01:00,3.1702,3.17442,3.16999,3.17055,8000000.0
2009-06-05 08:02:00,3.16978,3.17532,3.16862,3.17253,17380000.0
2009-06-05 08:03:00,3.17153,3.1746,3.1707,3.1718,10250000.0
2009-06-05 08:04:00,3.17182,3.17507,3.17127,3.174,9750000.0
2009-06-05 08:05:00,3.17258,3.17536,3.16861,3.1731,11500000.0
2009-06-05 08:06:00,3.17148,3.17505,3.17003,3.17433,9500000.0
2009-06-05 08:07:00,3.17417,3.17475,3.16966,3.17152,11250000.0
2009-06-05 08:08:00,3.17277,3.17428,3.16943,3.17243,7630000.0
2009-06-05 08:09:00,3.17221,3.17532,3.16841,3.17306,8750000.0
2009-06-05 08:10:00,3.17047,3.17378,3.16906,3.16906,7750000.0
2009-06-05 08:11:00,3.1729,3.17714,3.1729,3.1744,6250000.0
2009-06-05 08:12:00,3.17569,3.17591,3.17068,3.17068,10250000.0
2009-06-05 08:13:00,3.17451,3.17594,3.17222,3.17363,6000000.0
2009-06-05 08:14:00,3.17463,3.1776,3.17265,3.17456,9880000.0
2009-06-05 08:15:00,3.17449,3.17631,3.17082,3.1748,8750000.0
2009-06-05 08:16:00,3.17414,3.17609,3.17287,3.17287,7140000.0
2009-06-05 08:17:00,3.17547,3.17701,3.17465,3.17491,7500000.0
2009-06-05 08:18:00,3.17172,3.17632,3.17172,3.17511,6750000.0
2009-06-05 08:19:00,3.17467,3.17696,3.17332,3.17444,7000000.0
2009-06-05 08:20:00,3.17496,3.17732,3.17293,3.1743,5500000.0
2009-06-05 08:21:00,3.17194,3.17658,3.17194,3.17584,9250000.0
2009-06-05 08:22:00,3.17264,3.17383,3.16631,3.16772,12250000.0
2009-06-05 08:23:00,3.16804,3.16936,3.16412,3.16452,5500000.0
2009-06-05 08:24:00,3.16786,3.16996,3.16628,3.16783,6750000.0
2009-06-05 08:25:00,3.1677,3.17044,3.16727,3.16784,13500000.0
2009-06-05 08:26:00,3.16767,3.17069,3.16447,3.17038,10250000.0
2009-06-05 08:27:00,3.168,3.17161,3.16776,3.17161,7130000.0
2009-06-05 08:28:00,3.16889,3.17179,3.16551,3.16903,16250000.0
2009-06-05 08:29:00,3.1718,3.1718,3.16894,3.16938,6260000.0
2009-06-05 08:30:00,3.1693,3.17224,3.16846,3.16949,15500000.0
2009-06-05 08:31:00,3.16833,3.16833,3.16154,3.16339,6250000.0
2009-06-05 08:32:00,3.16739,3.17009,3.16429,3.16429,5250000.0
2009-06-05 08:33:00,3.16485,3.16789,3.16439,3.16439,7750000.0
2009-06-05 08:34:00,3.16379,3.16501,3.15668,3.16093,6130000.0
2009-06-05 08:35:00,3.16264,3.16265,3.16004,3.16238,5250000.0
2009-06-05 08:36:00,3.16267,3.16335,3.15897,3.15968,12500000.0
2009-06-05 08:37:00,3.15907,3.16144,3.15867,3.16001,10000000.0
2009-06-05 08:38:00,3.15853,3.16348,3.15553,3.16059,9750000.0
2009-06-05 08:39:00,3.15819,3.16117,3.15691,3.16014,8000000.0
2009-06-05 08:40:00,3.15708,3.16357,3.15708,3.16215,9750000.0
2009-06-05 08:41:00,3.15722,3.16326,3.15722,3.15746,14380000.0
2009-06-05 08:42:00,3.15998,3.16305,3.15913,3.15913,13880000.0
2009-06-05 08:43:00,3.16017,3.1624,3.15557,3.15968,14500000.0
2009-06-05 08:44:00,3.15944,3.16194,3.15562,3.15682,15130000.0
2009-06-05 08:45:00,3.15733,3.16123,3.15733,3.1583,8000000.0
2009-06-05 08:46:00,3.16105,3.16648,3.16105,3.16481,6000000.0
2009-06-05 08:47:00,3.16171,3.16267,3.15961,3.1621,6880000.0
2009-06-05 08:48:00,3.16118,3.16403,3.15808,3.16347,14000000.0
2009-06-05 08:49:00,3.16369,3.16594,3.1604,3.16286,5500000.0
2009-06-05 08:50:00,3.16018,3.16746,3.16013,3.16644,6500000.0
2009-06-05 08:51:00,3.1645,3.16691,3.16292,3.16292,11750000.0
2009-06-05 08:52:00,3.16232,3.16758,3.16221,3.16573,10130000.0
2009-06-05 08:53:00,3.16568,3.16843,3.16114,3.16114,9500000.0
2009-06-05 08:54:00,3.16632,3.16808,3.16321,3.16582,7500000.0
2009-06-05 08:55:00,3.16654,3.1684,3.16561,3.16633,5750000.0
2009-06-05 08:56:00,3.16562,3.16899,3.16401,3.16401,7000000.0
2009-06-05 08:57:00,3.16577,3.16797,3.15985,3.16504,10750000.0
2009-06-05 08:58:00,3.16494,3.16622,3.16418,3.16614,6130000.0
2009-06-05 08:59:00,3.16598,3.16826,3.16381,3.16518,12250000.0
2009-06-05 09:00:00,3.1656,3.16587,3.16035,3.16164,7750000.0
2009-06-05 09:01:00,3.1639,3.16703,3.16205,3.16326,12250000.0
2009-06-05 09:02:00,3.16371,3.16635,3.16269,3.16497,8000000.0
2009-06-05 09:03:00,3.16231,3.16636,3.16231,3.16419,16130000.0
2009-06-05 09:04:00,3.16415,3.16431,3.16044,3.16156,7500000.0
2009-06-05 09:05:00,3.16329,3.1666,3.16173,3.16375,12250000.0
2009-06-05 09:06:00,3.1624,3.16292,3.1611,3.16134,11750000.0
2009-06-05 09:07:00,3.1614,3.1614,3.15778,3.15971,8000000.0
2009-06-05 09:08:00,3.15555,3.16103,3.15555,3.15915,9510000.0
2009-06-05 09:09:00,3.15998,3.16127,3.15947,3.15987,10250000.0
2009-06-05 09:10:00,3.15978,3.16419,3.15978,3.16406,8250000.0
2009-06-05 09:11:00,3.16159,3.16744,3.1615,3.16539,8500000.0
2009-06-05 09:12:00,3.16904,3.16904,3.16022,3.16638,10000000.0
2009-06-05 09:13:00,3.16681,3.16826,3.16123,3.16769,11880000.0
2009-06-05 09:14:00,3.16701,3.16793,3.16236,3.16708,7000000.0
2009-06-05 09:15:00,3.16663,3.1674,3.16297,3.1674,14500000.0
2009-06-05 09:16:00,3.16563,3.16946,3.16501,3.16927,11750000.0
2009-06-05 09:17:00,3.16727,3.16873,3.16548,3.16746,10500000.0
2009-06-05 09:18:00,3.16412,3.17028,3.16412,3.16962,7130000.0
2009-06-05 09:19:00,3.16996,3.16996,3.16438,3.16941,5500000.0
2009-06-05 09:20:00,3.16854,3.17023,3.16569,3.16848,8500000.0
2009-06-05 09:21:00,3.16729,3.17002,3.16403,3.16818,12750000.0
2009-06-05 09:22:00,3.16801,3.17303,3.1646,3.17303,7250000.0
2009-06-05 09:23:00,3.17236,3.17483,3.17145,3.17483,11000000.0
2009-06-05 09:24:00,3.17271,3.17467,3.16979,3.17,6750000.0
2009-06-05 09:25:00,3.17102,3.17771,3.16974,3.1742,13000000.0
2009-06-05 09:26:00,3.17657,3.17913,3.17552,3.17722,6500000.0
2009-06-05 09:27:00,3.17982,3.18112,3.1743,3.17894,9500000.0
2009-06-05 09:28:00,3.1829,3.18477,3.18,3.18477,11500000.0
2009-06-05 09:29:00,3.18282,3.18282,3.17625,3.18189,14000000.0
2009-06-05 09:30:00,3.18093,3.18245,3.17825,3.17825,5750000.0
2009-06-05 09:31:00,3.1832,3.18381,3.17816,3.1831,6250000.0
2009-06-05 09:32:00,3.18119,3.18229,3.17684,3.17884,8250000.0
2009-06-05 09:33:00,3.18209,3.18385,3.17968,3.17968,9000000.0
2009-06-05 09:34:00,3.18124,3.18246,3.17991,3.17991,11000000.0
2009-06-05 09:35:00,3.18331,3.18644,3.17938,3.18504,13500000.0
2009-06-05 09:36:00,3.18791,3.18887,3.1829,3.18661,7380000.0
2009-06-05 09:37:00,3.18697,3.18995,3.18485,3.18577,8500000.0
2009-06-05 09:38:00,3.18737,3.18985,3.1861,3.18843,7500000.0
2009-06-05 09:39:00,3.18682,3.1899,3.18545,3.1863,8380000.0
2009-06-05 09:40:00,3.18571,3.18994,3.18478,3.18994,5750000.0
2009-06-05 09:41:00,3.18392,3.19036,3.18392,3.18488,13000000.0
2009-06-05 09:42:00,3.18735,3.19016,3.18504,3.18775,21750000.0
2009-06-05 09:43:00,3.18764,3.18902,3.18539,3.18728,11000000.0
2009-06-05 09:44:00,3.1869,3.18903,3.18539,3.18749,13250000.0
2009-06-05 09:45:00,3.1868,3.18988,3.18651,3.18755,10000000.0
2009-06-05 09:46:00,3.18877,3.18934,3.1867,3.18825,11000000.0
2009-06-05 09:47:00,3.1878,3.19101,3.18545,3.18658,5250000.0
2009-06-05 09:48:00,3.19031,3.19319,3.18669,3.19185,8750000.0
2009-06-05 09:49:00,3.19079,3.19225,3.19079,3.19187,5750000.0
2009-06-05 09:50:00,3.19082,3.19329,3.18848,3.18969,10250000.0
2009-06-05 09:51:00,3.18782,3.19143,3.18679,3.19143,6630000.0
2009-06-05 09:52:00,3.18827,3.19089,3.18601,3.18804,8880000.0
2009-06-05 09:53:00,3.19086,3.19086,3.18573,3.18701,7750000.0
2009-06-05 09:54:00,3.18719,3.19028,3.18481,3.1891,12250000.0
2009-06-05 09:55:00,3.19145,3.19145,3.18721,3.18751,6750000.0
2009-06-05 09:56:00,3.19035,3.19035,3.18566,3.18566,8000000.0
2009-06-05 09:57:00,3.18626,3.18924,3.1858,3.1858,18630000.0
2009-06-05 09:58:00,3.1829,3.18933,3.1829,3.18514,10000000.0
2009-06-05 09:59:00,3.18705,3.18989,3.18565,3.18663,15750000.0
2009-06-05 10:00:00,3.18557,3.18885,3.18464,3.18864,6750000.0
2009-06-05 10:01:00,3.1845,3.18742,3.18114,3.18292,6000000.0
2009-06-05 10:02:00,3.18035,3.18664,3.18035,3.18164,6750000.0
2009-06-05 10:03:00,3.18562,3.18718,3.18262,3.18673,12250000.0
2009-06-05 10:04:00,3.18635,3.1883,3.18418,3.18821,5500000.0
2009-06-05 10:05:00,3.1878,3.18888,3.18603,3.18735,8500000.0
2009-06-05 10:06:00,3.18632,3.18992,3.18364,3.18856,12380000.0
2009-06-05 10:07:00,3.18888,3.18905,3.18457,3.18509,7500000.0
2009-06-05 10:08:00,3.18513,3.18774,3.18397,3.18482,12000000.0
2009-06-05 10:09:00,3.18236,3.18911,3.18236,3.18491,9250000.0
2009-06-05 10:10:00,3.18557,3.18942,3.18301,3.18301,13750000.0
2009-06-05 10:11:00,3.1844,3.19047,3.1844,3.18973,9000000.0
2009-06-05 10:12:00,3.18615,3.18826,3.18228,3.18584,9750000.0
2009-06-05 10:13:00,3.18576,3.18982,3.18389,3.18831,11750000.0
2009-06-05 10:14:00,3.18609,3.18843,3.18473,3.18839,6250000.0
2009-06-05 10:15:00,3.18671,3.18843,3.18485,3.18606,6380000.0
2009-06-05 10:16:00,3.18662,3.18732,3.18435,3.18594,6250000.0
2009-06-05 10:17:00,3.18559,3.18859,3.18546,3.18859,9000000.0
2009-06-05 10:18:00,3.18789,3.1886,3.18474,3.18724,12250000.0
2009-06-05 10:19:00,3.1849,3.18785,3.18481,3.18785,8500000.0
2009-06-05 10:20:00,3.18511,3.18696,3.18511,3.18616,7500000.0
2009-06-05 10:21:00,3.18736,3.18736,3.1816,3.18525,11000000.0
2009-06-05 10:22:00,3.18414,3.18805,3.18414,3.18805,12250000.0
2009-06-05 10:23:00,3.18471,3.18717,3.18159,3.18612,6500000.0
2009-06-05 10:24:00,3.18322,3.18807,3.18286,3.18286,5250000.0
2009-06-05 10:25:00,3.18659,3.18802,3.18403,3.18575,9000000.0
2009-06-05 10:26:00,3.18501,3.1879,3.18369,3.18733,10880000.0
2009-06-05 10:27:00,3.18329,3.18698,3.18329,3.18529,7130000.0
2009-06-05 10:28:00,3.18565,3.18633,3.18488,3.18523,6750000.0
2009-06-05 10:29:00,3.18606,3.18756,3.18517,3.18756,13000000.0
2009-06-05 10:30:00,3.1853,3.18697,3.18456,3.18533,6500000.0
2009-06-05 10:31:00,3.18532,3.18762,3.18495,3.18558,7250000.0
2009-06-05 10:32:00,3.18806,3.1889,3.18362,3.18676,9750000.0
2009-06-05 10:33:00,3.18774,3.18822,3.18412,3.18521,6250000.0
2009-06-05 10:34:00,3.18798,3.18798,3.18363,3.18579,11500000.0
2009-06-05 10:35:00,3.18538,3.18663,3.18184,3.18428,8250000.0
2009-06-05 10:36:00,3.18778,3.18778,3.18214,3.18458,10750000.0
2009-06-05 10:37:00,3.18837,3.18837,3.184,3.18585,7500000.0
2009-06-05 10:38:00,3.18662,3.18789,3.1832,3.18537,8500000.0
2009-06-05 10:39:00,3.18688,3.18773,3.18437,3.18677,8750000.0
2009-06-05 10:40:00,3.18397,3.18817,3.18397,3.18537,9130000.0
2009-06-05 10:41:00,3.18716,3.18925,3.18505,3.187,7750000.0
2009-06-05 10:42:00,3.18833,3.18939,3.18672,3.18742,7000000.0
2009-06-05 10:43:00,3.18903,3.18968,3.18717,3.18968,7000000.0
2009-06-05 10:44:00,3.18606,3.1902,3.18606,3.18714,12750000.0
2009-06-05 10:45:00,3.18503,3.189,3.18503,3.18621,9000000.0
2009-06-05 10:46:00,3.18788,3.1887,3.18511,3.1882,11250000.0
2009-06-05 10:47:00,3.18539,3.1889,3.18539,3.1889,8000000.0
2009-06-05 10:48:00,3.18758,3.19003,3.18445,3.18835,8000000.0
2009-06-05 10:49:00,3.18886,3.19392,3.18783,3.19016,11500000.0
2009-06-05 10:50:00,3.19031,3.19176,3.19005,3.19129,11500000.0
2009-06-05 10:51:00,3.18873,3.19278,3.18726,3.18726,12250000.0
2009-06-05 10:52:00,3.19331,3.19331,3.19064,3.19064,13130000.0
2009-06-05 10:53:00,3.1897,3.19249,3.18615,3.19125,8750000.0
2009-06-05 10:54:00,3.189,3.19265,3.18769,3.19171,8250000.0
2009-06-05 10:55:00,3.19074,3.19272,3.19005,3.19071,7500000.0
2009-06-05 10:56:00,3.19001,3.19442,3.18981,3.19095,10500000.0
2009-06-05 10:57:00,3.18772,3.19373,3.18772,3.19186,6750000.0
2009-06-05 10:58:00,3.1936,3.1936,3.19005,3.19128,7250000.0
2009-06-05 10:59:00,3.19249,3.1972,3.19164,3.1972,7000000.0
2009-06-05 11:00:00,3.19689,3.1986,3.1938,3.19778,9750000.0
2009-06-05 11:01:00,3.19333,3.19906,3.19167,3.19884,9000000.0
2009-06-05 11:02:00,3.19656,3.19942,3.19656,3.19798,12500000.0
2009-06-05 11:03:00,3.19695,3.1998,3.19695,3.1998,6750000.0
2009-06-05 11:04:00,3.19586,3.19857,3.19548,3.19569,6000000.0
2009-06-05 11:05:00,3.19529,3.19824,3.19377,3.19408,9000000.0
2009-06-05 11:06:00,3.19689,3.19896,3.19573,3.19743,6000000.0
2009-06-05 11:07:00,3.19607,3.19879,3.19459,3.19459,5250000.0
2009-06-05 11:08:00,3.19554,3.19723,3.19225,3.19391,7750000.0
2009-06-05 11:09:00,3.19836,3.19836,3.19135,3.19468,7500000.0
2009-06-05 11:10:00,3.19484,3.19666,3.1916,3.19596,7000000.0
2009-06-05 11:11:00,3.19615,3.19615,3.18988,3.19554,9500000.0
2009-06-05 11:12:00,3.19245,3.19471,3.18886,3.19145,5500000.0
2009-06-05 11:13:00,3.19257,3.19459,3.18773,3.18773,12250000.0
2009-06-05 11:14:00,3.1917,3.19303,3.1895,3.19268,7250000.0
2009-06-05 11:15:00,3.19344,3.19375,3.1915,3.19179,9630000.0
2009-06-05 11:16:00,3.1932,3.19381,3.18962,3.19175,6000000.0
2009-06-05 11:17:00,3.19226,3.1933,3.18897,3.19041,9750000.0
2009-06-05 11:18:00,3.19153,3.19357,3.18686,3.19247,10630000.0
2009-06-05 11:19:00,3.19233,3.19541,3.19006,3.19509,10000000.0
2009-06-05 11:20:00,3.1955,3.19607,3.18988,3.19465,6250000.0
2009-06-05 11:21:00,3.19284,3.19458,3.18919,3.19233,11750000.0
2009-06-05 11:22:00,3.19244,3.19444,3.19005,3.19005,8500000.0
2009-06-05 11:23:00,3.19417,3.1958,3.19103,3.19567,13750000.0
2009-06-05 11:24:00,3.19216,3.19786,3.19139,3.19786,8750000.0
2009-06-05 11:25:00,3.19416,3.19796,3.19248,3.19496,12630000.0
2009-06-05 11:26:00,3.1977,3.1977,3.19413,3.19619,10000000.0
2009-06-05 11:27:00,3.19537,3.19738,3.19344,3.19738,8250000.0
2009-06-05 11:28:00,3.19538,3.19579,3.19152,3.19233,7750000.0
2009-06-05 11:29:00,3.19242,3.1934,3.18894,3.19214,5750000.0
2009-06-05 11:30:00,3.19492,3.19492,3.19016,3.19472,10750000.0
2009-06-05 11:31:00,3.19578,3.19625,3.18946,3.19226,10500000.0
2009-06-05 11:32:00,3.19123,3.19415,3.18917,3.193,9250000.0
2009-06-05 11:33:00,3.19374,3.19374,3.18977,3.19125,9250000.0
2009-06-05 11:34:00,3.19142,3.19496,3.19051,3.19208,7000000.0
2009-06-05 11:35:00,3.19479,3.19644,3.19072,3.19176,9000000.0
2009-06-05 11:36:00,3.19407,3.1956,3.19167,3.19221,9250000.0
2009-06-05 11:37:00,3.19237,3.19664,3.19093,3.19664,11500000.0
2009-06-05 11:38:00,3.19134,3.1959,3.19083,3.1959,7750000.0
2009-06-05 11:39:00,3.1967,3.1967,3.18934,3.19378,8500000.0
2009-06-05 11:40:00,3.18934,3.19536,3.18934,3.19232,15130000.0
2009-06-05 11:41:00,3.19451,3.19579,3.19234,3.19482,13500000.0
2009-06-05 11:42:00,3.19413,3.19732,3.19362,3.19584,8500000.0
2009-06-05 11:43:00,3.19714,3.19981,3.19609,3.19973,9500000.0
2009-06-05 11:44:00,3.19827,3.19996,3.1948,3.1948,7250000.0
2009-06-05 11:45:00,3.19826,3.20002,3.19395,3.19845,7000000.0
2009-06-05 11:46:00,3.19833,3.19833,3.19602,3.1969,5500000.0
2009-06-05 11:47:00,3.19434,3.1983,3.19288,3.1964,9130000.0
2009-06-05 11:48:00,3.19651,3.19811,3.19412,3.19623,9880000.0
2009-06-05 11:49:00,3.19613,3.19613,3.19197,3.19373,9500000.0
2009-06-05 11:50:00,3.19479,3.19852,3.19479,3.19651,7250000.0
2009-06-05 11:51:00,3.19828,3.19828,3.19391,3.19501,7500000.0
2009-06-05 11:52:00,3.19395,3.19645,3.1926,3.1961,9000000.0
2009-06-05 11:53:00,3.19274,3.19527,3.19274,3.19416,5250000.0
2009-06-05 11:54:00,3.19317,3.19701,3.19155,3.19539,8380000.0
2009-06-05 11:55:00,3.19506,3.19621,3.19326,3.19374,8500000.0
2009-06-05 11:56:00,3.19546,3.19695,3.19442,3.19627,8500000.0
2009-06-05 11:57:00,3.18997,3.19515,3.18997,3.19354,8880000.0
2009-06-05 11:58:00,3.19158,3.19572,3.19158,3.19426,12380000.0
2009-06-05 11:59:00,3.19541,3.19796,3.19387,3.19796,10130000.0
2009-06-05 12:00:00,3.19708,3.19836,3.1939,3.19619,8250000.0
2009-06-05 12:01:00,3.19527,3.20014,3.19527,3.20014,7250000.0
2009-06-05 12:02:00,3.19682,3.20061,3.19547,3.20013,9750000.0
2009-06-05 12:03:00,3.19636,3.20261,3.19613,3.20039,6000000.0
2009-06-05 12:04:00,3.20344,3.20366,3.19655,3.20042,6000000.0
2009-06-05 12:05:00,3.20295,3.20991,3.20186,3.20991,8130000.0
2009-06-05 12:06:00,3.20865,3.21159,3.20595,3.21159,9500000.0
2009-06-05 12:07:00,3.20943,3.20943,3.20334,3.20378,7250000.0
2009-06-05 12:08:00,3.20491,3.20903,3.20385,3.20698,9500000.0
2009-06-05 12:09:00,3.21026,3.21061,3.20524,3.20698,13000000.0
2009-06-05 12:10:00,3.20667,3.20933,3.20365,3.20736,11250000.0
2009-06-05 12:11:00,3.2073,3.20922,3.20657,3.20895,7000000.0
2009-06-05 12:12:00,3.20817,3.20999,3.20475,3.20603,10500000.0
2009-06-05 12:13:00,3.20663,3.20957,3.20454,3.20741,10750000.0
2009-06-05 12:14:00,3.20729,3.21189,3.20547,3.20995,10000000.0
2009-06-05 12:15:00,3.2098,3.21329,3.20923,3.21145,10000000.0
2009-06-05 12:16:00,3.21143,3.2155,3.21143,3.21471,5250000.0
2009-06-05 12:17:00,3.21403,3.21473,3.21178,3.21178,7250000.0
2009-06-05 12:18:00,3.21274,3.21697,3.2092,3.2092,6250000.0
2009-06-05 12:19:00,3.21511,3.21627,3.21057,3.21627,7750000.0
2009-06-05 12:20:00,3.2143,3.21566,3.20963,3.21323,8130000.0
2009-06-05 12:21:00,3.21599,3.21634,3.21001,3.21102,11880000.0
2009-06-05 12:22:00,3.21581,3.21581,3.21004,3.21213,6500000.0
2009-06-05 12:23:00,3.21513,3.21513,3.20931,3.21431,9500000.0
2009-06-05 12:24:00,3.21062,3.21357,3.20735,3.2105,15000000.0
2009-06-05 12:25:00,3.21346,3.21365,3.20867,3.21365,7750000.0
2009-06-05 12:26:00,3.21404,3.21406,3.20757,3.21007,18750000.0
2009-06-05 12:27:00,3.21394,3.21394,3.20818,3.21025,11880000.0
2009-06-05 12:28:00,3.21138,3.21408,3.21091,3.21223,10380000.0
2009-06-05 12:29:00,3.21081,3.21399,3.21081,3.21153,12250000.0
2009-06-05 12:30:00,3.21216,3.21607,3.21166,3.2131,8000000.0
2009-06-05 12:31:00,3.21186,3.21481,3.21153,3.21377,7750000.0
2009-06-05 12:32:00,3.21406,3.21551,3.21175,3.21343,6000000.0
2009-06-05 12:33:00,3.21339,3.21451,3.21107,3.21296,14250000.0
2009-06-05 12:34:00,3.21174,3.2147,3.21116,3.21116,9750000.0
2009-06-05 12:35:00,3.21351,3.21351,3.20976,3.21017,11000000.0
2009-06-05 12:36:00,3.21244,3.21293,3.20932,3.21293,5500000.0
2009-06-05 12:37:00,3.21133,3.21658,3.20936,3.21457,14000000.0
2009-06-05 12:38:00,3.211,3.21428,3.20779,3.21428,10130000.0
2009-06-05 12:39:00,3.21191,3.2141,3.21091,3.21351,6250000.0
2009-06-05 12:40:00,3.21023,3.21598,3.21023,3.21592,11750000.0
2009-06-05 12:41:00,3.21252,3.2166,3.21252,3.2166,5750000.0
2009-06-05 12:42:00,3.21672,3.21672,3.20991,3.21317,13500000.0
2009-06-05 12:43:00,3.21201,3.2149,3.21143,3.21287,9750000.0
2009-06-05 12:44:00,3.20885,3.21317,3.20734,3.20734,10880000.0
2009-06-05 12:45:00,3.20702,3.21082,3.20702,3.20887,10000000.0
2009-06-05 12:46:00,3.20995,3.21116,3.20417,3.20417,9250000.0
2009-06-05 12:47:00,3.20846,3.21096,3.20709,3.21096,10000000.0
2009-06-05 12:48:00,3.20772,3.21014,3.20649,3.20782,9750000.0
2009-06-05 12:49:00,3.2093,3.20966,3.20646,3.20737,7130000.0
2009-06-05 12:50:00,3.20728,3.20904,3.20465,3.20812,10000000.0
2009-06-05 12:51:00,3.20886,3.20955,3.20547,3.20916,11000000.0
2009-06-05 12:52:00,3.20881,3.21004,3.20405,3.20405,5750000.0
2009-06-05 12:53:00,3.21054,3.21054,3.20761,3.20921,8500000.0
2009-06-05 12:54:00,3.21077,3.21105,3.20669,3.20669,12000000.0
2009-06-05 12:55:00,3.20423,3.21042,3.20423,3.20827,8500000.0
2009-06-05 12:56:00,3.20556,3.21026,3.20383,3.20539,13750000.0
2009-06-05 12:57:00,3.20652,3.21005,3.20315,3.20864,12250000.0
2009-06-05 12:58:00,3.20836,3.21131,3.20403,3.20961,12760000.0
2009-06-05 12:59:00,3.20884,3.20912,3.20642,3.20868,10000000.0
2009-06-05 13:00:00,3.20604,3.20883,3.20581,3.20788,12250000.0
2009-06-05 13:01:00,3.20634,3.20853,3.20634,3.207,8000000.0
2009-06-05 13:02:00,3.20604,3.20769,3.20426,3.20597,7000000.0
2009-06-05 13:03:00,3.20572,3.20846,3.20418,3.20818,9760000.0
2009-06-05 13:04:00,3.20375,3.20768,3.20322,3.20735,10750000.0
2009-06-05 13:05:00,3.20327,3.20796,3.20196,3.20517,13000000.0
2009-06-05 13:06:00,3.20241,3.20822,3.20241,3.20545,10000000.0
2009-06-05 13:07:00,3.20633,3.20854,3.20418,3.20822,13500000.0
2009-06-05 13:08:00,3.20813,3.20823,3.20361,3.20742,10000000.0
2009-06-05 13:09:00,3.20557,3.20671,3.20148,3.20455,11630000.0
2009-06-05 13:10:00,3.20342,3.20704,3.20217,3.20704,6630000.0
2009-06-05 13:11:00,3.20155,3.20617,3.20155,3.20484,12500000.0
2009-06-05 13:12:00,3.20322,3.20475,3.20121,3.20283,9500000.0
2009-06-05 13:13:00,3.20373,3.20601,3.20206,3.20268,13000000.0
2009-06-05 13:14:00,3.20411,3.20571,3.20144,3.20451,7750000.0
2009-06-05 13:15:00,3.20426,3.20564,3.19958,3.20031,7500000.0
2009-06-05 13:16:00,3.2043,3.20499,3.19783,3.20353,11750000.0
2009-06-05 13:17:00,3.20239,3.20519,3.20239,3.20513,9750000.0
2009-06-05 13:18:00,3.2055,3.2055,3.20342,3.20493,12750000.0
2009-06-05 13:19:00,3.20635,3.20635,3.20318,3.20514,10000000.0
2009-06-05 13:20:00,3.20292,3.20605,3.20292,3.20504,5500000.0
2009-06-05 13:21:00,3.20437,3.20559,3.20055,3.20322,7500000.0
2009-06-05 13:22:00,3.20741,3.20944,3.20446,3.20446,6750000.0
2009-06-05 13:23:00,3.20851,3.20851,3.20327,3.20587,11250000.0
2009-06-05 13:24:00,3.20563,3.20778,3.20235,3.20464,10250000.0
2009-06-05 13:25:00,3.20735,3.20844,3.20371,3.20744,8000000.0
2009-06-05 13:26:00,3.20606,3.20637,3.2043,3.20468,10250000.0
2009-06-05 13:27:00,3.20537,3.20685,3.20416,3.20488,9500000.0
2009-06-05 13:28:00,3.20547,3.20663,3.19935,3.20162,7500000.0
2009-06-05 13:29:00,3.20097,3.20637,3.20097,3.20637,5250000.0
2009-06-05 13:30:00,3.20414,3.20503,3.19902,3.20227,9750000.0
2009-06-05 13:31:00,3.20008,3.20338,3.19944,3.20091,12380000.0
2009-06-05 13:32:00,3.20138,3.20443,3.19952,3.20142,6380000.0
2009-06-05 13:33:00,3.20081,3.20225,3.19749,3.20088,8380000.0
2009-06-05 13:34:00,3.19954,3.20288,3.19795,3.20288,7000000.0
2009-06-05 13:35:00,3.20147,3.20319,3.19871,3.20006,9250000.0
2009-06-05 13:36:00,3.19864,3.20033,3.19425,3.20018,8380000.0
2009-06-05 13:37:00,3.20134,3.20134,3.19632,3.19642,7380000.0
2009-06-05 13:38:00,3.19784,3.19816,3.1924,3.19545,7000000.0
2009-06-05 13:39:00,3.1991,3.1991,3.1931,3.1931,7250000.0
2009-06-05 13:40:00,3.19462,3.19756,3.19121,3.19121,11500000.0
2009-06-05 13:41:00,3.1948,3.19722,3.19432,3.19499,8750000.0
2009-06-05 13:42:00,3.19572,3.19718,3.19527,3.19666,7500000.0
2009-06-05 13:43:00,3.19555,3.19715,3.19337,3.19581,11500000.0
2009-06-05 13:44:00,3.19829,3.19829,3.19516,3.19701,12250000.0
2009-06-05 13:45:00,3.19142,3.19776,3.19142,3.19394,8630000.0
2009-06-05 13:46:00,3.19663,3.19713,3.1921,3.19355,9000000.0
2009-06-05 13:47:00,3.19494,3.19783,3.19406,3.19687,8750000.0
2009-06-05 13:48:00,3.19761,3.19796,3.19394,3.19706,10000000.0
2009-06-05 13:49:00,3.19904,3.19959,3.19478,3.19725,8750000.0
2009-06-05 13:50:00,3.19841,3.20027,3.19707,3.20008,9500000.0
2009-06-05 13:51:00,3.20113,3.20113,3.19645,3.19954,12500000.0
2009-06-05 13:52:00,3.19836,3.20012,3.1979,3.20007,10500000.0
2009-06-05 13:53:00,3.19815,3.19899,3.1936,3.1936,6250000.0
2009-06-05 13:54:00,3.19781,3.19805,3.19479,3.19479,5250000.0
2009-06-05 13:55:00,3.19878,3.20117,3.19661,3.20117,11250000.0
2009-06-05 13:56:00,3.20104,3.20184,3.19619,3.19816,11000000.0
2009-06-05 13:57:00,3.20178,3.20189,3.19745,3.19745,12500000.0
2009-06-05 13:58:00,3.19854,3.20216,3.19768,3.19771,10500000.0
2009-06-05 13:59:00,3.20349,3.20432,3.20195,3.20326,5880000.0
2009-06-05 14:00:00,3.19889,3.20448,3.19889,3.20327,10000000.0
2009-06-05 14:01:00,3.20329,3.20371,3.19973,3.20095,10750000.0
2009-06-05 14:02:00,3.20527,3.20613,3.20293,3.20407,7000000.0
2009-06-05 14:03:00,3.20221,3.20653,3.20151,3.20358,7000000.0
2009-06-05 14:04:00,3.2052,3.2052,3.19872,3.20327,9000000.0
2009-06-05 14:05:00,3.20402,3.20482,3.19921,3.20367,6250000.0
2009-06-05 14:06:00,3.20242,3.20282,3.19705,3.19705,8250000.0
2009-06-05 14:07:00,3.19829,3.20305,3.19762,3.19762,10000000.0
2009-06-05 14:08:00,3.19771,3.20011,3.19521,3.20011,8250000.0
2009-06-05 14:09:00,3.20102,3.20154,3.19699,3.19699,8000000.0
2009-06-05 14:10:00,3.20074,3.20318,3.19662,3.19741,9500000.0
2009-06-05 14:11:00,3.20221,3.20243,3.19931,3.19999,5250000.0
2009-06-05 14:12:00,3.20103,3.20313,3.19892,3.20164,10000000.0
2009-06-05 14:13:00,3.19785,3.20272,3.19771,3.20272,8630000.0
2009-06-05 14:14:00,3.20073,3.20149,3.19619,3.20035,6000000.0
2009-06-05 14:15:00,3.19341,3.19985,3.19211,3.19818,8500000.0
2009-06-05 14:16:00,3.20038,3.20054,3.19673,3.19804,9250000.0
2009-06-05 14:17:00,3.20069,3.20202,3.19711,3.20202,9750000.0
2009-06-05 14:18:00,3.20214,3.20214,3.19554,3.199,8250000.0
2009-06-05 14:19:00,3.19962,3.20138,3.19484,3.20057,11000000.0
2009-06-05 14:20:00,3.19712,3.20383,3.19712,3.19998,6250000.0
2009-06-05 14:21:00,3.19965,3.20098,3.19723,3.19904,12000000.0
2009-06-05 14:22:00,3.19545,3.2014,3.19545,3.20048,5500000.0
2009-06-05 14:23:00,3.19936,3.19936,3.19389,3.19579,12500000.0
2009-06-05 14:24:00,3.19635,3.20026,3.19521,3.19838,9630000.0
2009-06-05 14:25:00,3.20144,3.20253,3.19916,3.20253,10750000.0
2009-06-05 14:26:00,3.20208,3.20208,3.19444,3.20093,16750000.0
2009-06-05 14:27:00,3.19909,3.20028,3.19811,3.2001,6500000.0
2009-06-05 14:28:00,3.19706,3.20029,3.19501,3.19501,6250000.0
2009-06-05 14:29:00,3.20017,3.20017,3.19412,3.19412,6250000.0
2009-06-05 14:30:00,3.18475,3.192,3.17672,3.17712,8630000.0
2009-06-05 14:31:00,3.17528,3.18367,3.17499,3.17977,7630000.0
2009-06-05 14:32:00,3.18392,3.18392,3.1702,3.17435,8880000.0
2009-06-05 14:33:00,3.17967,3.17967,3.16569,3.17522,14750000.0
2009-06-05 14:34:00,3.16849,3.17633,3.16059,3.16784,12500000.0
2009-06-05 14:35:00,3.16916,3.17167,3.16465,3.16618,13510000.0
2009-06-05 14:36:00,3.16957,3.17047,3.16538,3.17009,8750000.0
2009-06-05 14:37:00,3.16799,3.17122,3.16353,3.1686,9250000.0
2009-06-05 14:38:00,3.17271,3.17271,3.16876,3.17044,7250000.0
2009-06-05 14:39:00,3.17032,3.17161,3.1614,3.1614,11500000.0
2009-06-05 14:40:00,3.1694,3.17078,3.16248,3.16876,10250000.0
2009-06-05 14:41:00,3.16955,3.17102,3.16482,3.16615,6250000.0
2009-06-05 14:42:00,3.16946,3.17405,3.16921,3.17405,12750000.0
2009-06-05 14:43:00,3.17204,3.17301,3.16797,3.17261,7000000.0
2009-06-05 14:44:00,3.17156,3.17608,3.17146,3.17443,6380000.0
2009-06-05 14:45:00,3.1797,3.18025,3.17134,3.17308,5750000.0
2009-06-05 14:46:00,3.18025,3.18047,3.17391,3.17519,7500000.0
2009-06-05 14:47:00,3.17773,3.18777,3.17773,3.18777,8380000.0
2009-06-05 14:48:00,3.18474,3.18881,3.18386,3.18682,8500000.0
2009-06-05 14:49:00,3.18742,3.18848,3.18192,3.18363,10250000.0
2009-06-05 14:50:00,3.18607,3.1869,3.18286,3.18302,5880000.0
2009-06-05 14:51:00,3.18705,3.18985,3.18552,3.18973,8000000.0
2009-06-05 14:52:00,3.18896,3.20306,3.18734,3.19925,16000000.0
2009-06-05 14:53:00,3.20066,3.20795,3.20066,3.20637,8500000.0
2009-06-05 14:54:00,3.20777,3.20873,3.20379,3.20379,8380000.0
2009-06-05 14:55:00,3.20862,3.21055,3.20528,3.20657,9250000.0
2009-06-05 14:56:00,3.20899,3.20906,3.19874,3.19874,10630000.0
2009-06-05 14:57:00,3.19955,3.20572,3.19821,3.20572,8500000.0
2009-06-05 14:58:00,3.20311,3.20663,3.19945,3.20663,7750000.0
2009-06-05 14:59:00,3.2037,3.20886,3.20193,3.20886,10000000.0
2009-06-05 15:00:00,3.20963,3.21284,3.20519,3.20927,14250000.0
2009-06-05 15:01:00,3.20948,3.21261,3.20597,3.21175,5250000.0
2009-06-05 15:02:00,3.21043,3.21305,3.20747,3.21082,10750000.0
2009-06-05 15:03:00,3.20953,3.21181,3.20523,3.20757,10750000.0
2009-06-05 15:04:00,3.20923,3.20923,3.20109,3.20648,10750000.0
2009-06-05 15:05:00,3.20692,3.21195,3.20566,3.20951,15500000.0
2009-06-05 15:06:00,3.20975,3.21003,3.20333,3.20708,9380000.0
2009-06-05 15:07:00,3.20555,3.21464,3.20555,3.21464,7500000.0
2009-06-05 15:08:00,3.21257,3.21615,3.20726,3.21171,9000000.0
2009-06-05 15:09:00,3.20927,3.21344,3.20927,3.21185,12500000.0
2009-06-05 15:10:00,3.21116,3.21277,3.20772,3.21063,11250000.0
2009-06-05 15:11:00,3.21128,3.21566,3.20924,3.21272,8000000.0
2009-06-05 15:12:00,3.21196,3.21613,3.21165,3.21602,10000000.0
2009-06-05 15:13:00,3.21596,3.21691,3.21311,3.21311,8380000.0
2009-06-05 15:14:00,3.21658,3.21921,3.21134,3.21811,13750000.0
2009-06-05 15:15:00,3.21728,3.22031,3.2145,3.2193,6750000.0
2009-06-05 15:16:00,3.21892,3.21925,3.21468,3.21925,11750000.0
2009-06-05 15:17:00,3.21902,3.21994,3.21774,3.21881,7500000.0
2009-06-05 15:18:00,3.21496,3.21852,3.21213,3.21675,8630000.0
2009-06-05 15:19:00,3.22043,3.22247,3.21654,3.21975,9630000.0
2009-06-05 15:20:00,3.2215,3.22867,3.21938,3.22867,9500000.0
2009-06-05 15:21:00,3.22765,3.22765,3.22209,3.22395,6250000.0
2009-06-05 15:22:00,3.21736,3.22744,3.21736,3.22744,12500000.0
2009-06-05 15:23:00,3.22632,3.23104,3.22071,3.23058,9250000.0
2009-06-05 15:24:00,3.23136,3.23136,3.22436,3.22786,6500000.0
2009-06-05 15:25:00,3.22848,3.23037,3.22611,3.23037,8500000.0
2009-06-05 15:26:00,3.22703,3.22922,3.22331,3.22876,8750000.0
2009-06-05 15:27:00,3.22443,3.22753,3.22195,3.22641,6500000.0
2009-06-05 15:28:00,3.22237,3.22447,3.2206,3.22357,6250000.0
2009-06-05 15:29:00,3.21901,3.2217,3.21901,3.21924,9250000.0
2009-06-05 15:30:00,3.21914,3.22416,3.21914,3.22384,9750000.0
2009-06-05 15:31:00,3.22316,3.22474,3.21979,3.22251,9000000.0
2009-06-05 15:32:00,3.22541,3.22626,3.22175,3.22387,9250000.0
2009-06-05 15:33:00,3.22602,3.22602,3.21908,3.22289,12250000.0
2009-06-05 15:34:00,3.22248,3.22625,3.22131,3.22436,6500000.0
2009-06-05 15:35:00,3.22568,3.23282,3.22444,3.23282,9880000.0
2009-06-05 15:36:00,3.23214,3.23271,3.2274,3.23151,8380000.0
2009-06-05 15:37:00,3.2283,3.23025,3.22559,3.22879,7750000.0
2009-06-05 15:38:00,3.23072,3.23519,3.23015,3.23372,9250000.0
2009-06-05 15:39:00,3.23351,3.23647,3.22918,3.2324,10000000.0
2009-06-05 15:40:00,3.23598,3.23734,3.23229,3.23705,6750000.0
2009-06-05 15:41:00,3.23865,3.23865,3.23042,3.23517,9750000.0
2009-06-05 15:42:00,3.23429,3.23666,3.23057,3.23153,9000000.0
2009-06-05 15:43:00,3.23344,3.23499,3.22734,3.23034,14000000.0
2009-06-05 15:44:00,3.23333,3.23358,3.22934,3.23107,8500000.0
2009-06-05 15:45:00,3.23118,3.23522,3.22981,3.23522,8500000.0
2009-06-05 15:46:00,3.23265,3.23868,3.2303,3.23474,11250000.0
2009-06-05 15:47:00,3.23937,3.23937,3.23402,3.23402,11250000.0
2009-06-05 15:48:00,3.23709,3.23966,3.23462,3.23868,6250000.0
2009-06-05 15:49:00,3.23735,3.24137,3.2342,3.2368,17500000.0
2009-06-05 15:50:00,3.2378,3.23993,3.23339,3.23721,7390000.0
2009-06-05 15:51:00,3.23805,3.24253,3.23675,3.24253,8500000.0
2009-06-05 15:52:00,3.24206,3.24685,3.24126,3.24685,8250000.0
2009-06-05 15:53:00,3.24036,3.24536,3.23582,3.24141,8750000.0
2009-06-05 15:54:00,3.23786,3.24348,3.23663,3.24088,7010000.0
2009-06-05 15:55:00,3.23712,3.24399,3.23542,3.24372,6630000.0
2009-06-05 15:56:00,3.23966,3.24277,3.23926,3.24012,8130000.0
2009-06-05 15:57:00,3.2444,3.24471,3.23958,3.24132,8630000.0
2009-06-05 15:58:00,3.24391,3.24843,3.24245,3.24843,7000000.0
2009-06-05 15:59:00,3.24735,3.25023,3.24582,3.2497,9500000.0
2009-06-05 16:00:00,3.25233,3.25506,3.24968,3.25405,7750000.0
2009-06-05 16:01:00,3.25396,3.26154,3.25239,3.25631,7500000.0
2009-06-05 16:02:00,3.26093,3.26093,3.25401,3.25684,12000000.0
2009-06-05 16:03:00,3.26096,3.26104,3.25274,3.25539,10500000.0
2009-06-05 16:04:00,3.25502,3.2563,3.24856,3.25569,12500000.0
2009-06-05 16:05:00,3.25286,3.25712,3.25286,3.25614,6500000.0
2009-06-05 16:06:00,3.25516,3.25957,3.25284,3.25957,9250000.0
2009-06-05 16:07:00,3.25612,3.26105,3.25578,3.26074,14630000.0
2009-06-05 16:08:00,3.25945,3.26123,3.25668,3.25883,12880000.0
2009-06-05 16:09:00,3.2588,3.26226,3.25822,3.25999,6750000.0
2009-06-05 16:10:00,3.26114,3.26432,3.25569,3.26377,10000000.0
2009-06-05 16:11:00,3.26299,3.26299,3.26015,3.26182,10750000.0
2009-06-05 16:12:00,3.2588,3.2634,3.25735,3.26125,6500000.0
2009-06-05 16:13:00,3.26283,3.26413,3.25989,3.26392,9880000.0
2009-06-05 16:14:00,3.26233,3.2633,3.25868,3.25995,9750000.0
2009-06-05 16:15:00,3.26058,3.26058,3.25303,3.25329,6000000.0
2009-06-05 16:16:00,3.25298,3.25494,3.25163,3.25467,11750000.0
2009-06-05 16:17:00,3.25507,3.25507,3.25127,3.25128,13250000.0
2009-06-05 16:18:00,3.25174,3.25174,3.24401,3.248,7750000.0
2009-06-05 16:19:00,3.25092,3.25092,3.24291,3.24379,9250000.0
2009-06-05 16:20:00,3.24424,3.2464,3.24149,3.24506,13000000.0
2009-06-05 16:21:00,3.24123,3.24421,3.23889,3.23889,7750000.0
2009-06-05 16:22:00,3.23866,3.2433,3.2374,3.24134,10750000.0
2009-06-05 16:23:00,3.23964,3.24268,3.2379,3.24015,5250000.0
2009-06-05 16:24:00,3.23932,3.2435,3.23768,3.23987,5250000.0
2009-06-05 16:25:00,3.24442,3.24485,3.23712,3.24077,5500000.0
2009-06-05 16:26:00,3.24003,3.24413,3.24003,3.24157,10500000.0
2009-06-05 16:27:00,3.24464,3.24482,3.23579,3.23623,17380000.0
2009-06-05 16:28:00,3.24043,3.24092,3.23667,3.23801,9000000.0
2009-06-05 16:29:00,3.24055,3.2481,3.23953,3.24538,6250000.0
2009-06-05 16:30:00,3.24552,3.24741,3.2413,3.2433,9000000.0
2009-06-05 16:31:00,3.24532,3.24611,3.24142,3.24403,8500000.0
2009-06-05 16:32:00,3.24728,3.24731,3.24269,3.24291,6750000.0
2009-06-05 16:33:00,3.24752,3.24752,3.23893,3.24116,12750000.0
2009-06-05 16:34:00,3.23533,3.24418,3.23533,3.24415,12750000.0
2009-06-05 16:35:00,3.23881,3.2424,3.23536,3.2419,13000000.0
2009-06-05 16:36:00,3.2418,3.24188,3.23644,3.24102,11750000.0
2009-06-05 16:37:00,3.24208,3.24208,3.23933,3.2408,5500000.0
2009-06-05 16:38:00,3.23741,3.24216,3.23408,3.23821,14880000.0
2009-06-05 16:39:00,3.24011,3.24011,3.23244,3.23427,9500000.0
2009-06-05 16:40:00,3.23508,3.23878,3.23508,3.2384,7000000.0
2009-06-05 16:41:00,3.23836,3.23836,3.23143,3.23211,6000000.0
2009-06-05 16:42:00,3.23358,3.235,3.23041,3.235,12250000.0
2009-06-05 16:43:00,3.23438,3.23453,3.23082,3.23117,13250000.0
2009-06-05 16:44:00,3.23592,3.23592,3.23128,3.23417,8500000.0
2009-06-05 16:45:00,3.23108,3.23433,3.23108,3.23218,7760000.0
2009-06-05 16:46:00,3.23589,3.23589,3.23054,3.23416,7250000.0
2009-06-05 16:47:00,3.23464,3.23525,3.23097,3.23458,14000000.0
2009-06-05 16:48:00,3.23299,3.23505,3.23251,3.23311,5630000.0
2009-06-05 16:49:00,3.23539,3.23588,3.22929,3.23151,11000000.0
2009-06-05 16:50:00,3.23378,3.23458,3.23178,3.2318,6250000.0
2009-06-05 16:51:00,3.23335,3.23532,3.22954,3.23357,13500000.0
2009-06-05 16:52:00,3.23395,3.23685,3.23199,3.23685,7500000.0
2009-06-05 16:53:00,3.23645,3.23645,3.23029,3.23572,14750000.0
2009-06-05 16:54:00,3.23166,3.23575,3.23166,3.23575,7500000.0
2009-06-05 16:55:00,3.23708,3.23749,3.23371,3.23656,8630000.0
2009-06-05 16:56:00,3.23672,3.24039,3.23548,3.23873,13500000.0
2009-06-05 16:57:00,3.23934,3.24045,3.23725,3.23796,7250000.0
2009-06-05 16:58:00,3.23847,3.24123,3.2361,3.24123,9250000.0
2009-06-05 16:59:00,3.23889,3.24045,3.23825,3.24045,8500000.0
2009-06-05 17:00:00,3.24077,3.24091,3.23875,3.23975,6500000.0
2009-06-05 17:01:00,3.2372,3.24051,3.2372,3.2397,11000000.0
2009-06-05 17:02:00,3.23941,3.241,3.23407,3.23554,7500000.0
2009-06-05 17:03:00,3.23703,3.23888,3.23042,3.23272,13630000.0
2009-06-05 17:04:00,3.23323,3.2364,3.2308,3.23248,10380000.0
2009-06-05 17:05:00,3.23079,3.23426,3.23079,3.23335,8000000.0
2009-06-05 17:06:00,3.23147,3.23304,3.23011,3.23304,6000000.0
2009-06-05 17:07:00,3.23267,3.23267,3.22811,3.22817,7250000.0
2009-06-05 17:08:00,3.23199,3.23252,3.22887,3.22911,8750000.0
2009-06-05 17:09:00,3.2305,3.23281,3.22982,3.23098,7250000.0
2009-06-05 17:10:00,3.22987,3.23522,3.22718,3.23522,11130000.0
2009-06-05 17:11:00,3.23425,3.23425,3.23169,3.2339,8000000.0
2009-06-05 17:12:00,3.23201,3.2353,3.23061,3.23248,6750000.0
2009-06-05 17:13:00,3.23353,3.23481,3.23188,3.23437,10380000.0
2009-06-05 17:14:00,3.23367,3.23741,3.23256,3.2356,7000000.0
2009-06-05 17:15:00,3.23682,3.23731,3.23005,3.23526,9880000.0
2009-06-05 17:16:00,3.23773,3.24059,3.23527,3.24059,8500000.0
2009-06-05 17:17:00,3.23992,3.2405,3.23808,3.23973,13130000.0
2009-06-05 17:18:00,3.23732,3.24137,3.23732,3.23757,7750000.0
2009-06-05 17:19:00,3.23383,3.241,3.23383,3.241,13750000.0
2009-06-05 17:20:00,3.23922,3.2412,3.23922,3.24059,5750000.0
2009-06-05 17:21:00,3.2412,3.24133,3.23779,3.23877,5250000.0
2009-06-05 17:22:00,3.23954,3.24255,3.23784,3.24221,14000000.0
2009-06-05 17:23:00,3.24214,3.24457,3.23966,3.24175,14500000.0
2009-06-05 17:24:00,3.24162,3.2449,3.24007,3.24331,12250000.0
2009-06-05 17:25:00,3.24601,3.2461,3.23997,3.24513,10250000.0
2009-06-05 17:26:00,3.24559,3.24559,3.24151,3.24367,15630000.0
2009-06-05 17:27:00,3.24316,3.24488,3.24247,3.24488,9000000.0
2009-06-05 17:28:00,3.24114,3.24467,3.23908,3.24437,6750000.0
2009-06-05 17:29:00,3.23763,3.24498,3.23763,3.23936,8130000.0
2009-06-05 17:30:00,3.24035,3.24286,3.23956,3.24283,13380000.0
2009-06-05 17:31:00,3.24253,3.24309,3.23805,3.23812,9130000.0
2009-06-05 17:32:00,3.23884,3.24229,3.23434,3.24161,13750000.0
2009-06-05 17:33:00,3.23961,3.24249,3.23961,3.24228,7500000.0
2009-06-05 17:34:00,3.23977,3.24277,3.23875,3.24146,7000000.0
2009-06-05 17:35:00,3.23926,3.24185,3.23768,3.2403,9250000.0
2009-06-05 17:36:00,3.24027,3.24226,3.24022,3.24226,14500000.0
2009-06-05 17:37:00,3.24012,3.24384,3.24012,3.24137,6000000.0
2009-06-05 17:38:00,3.24255,3.24256,3.23982,3.24202,14500000.0
2009-06-05 17:39:00,3.23769,3.24149,3.23653,3.23978,7500000.0
2009-06-05 17:40:00,3.24111,3.24499,3.24008,3.2445,5250000.0
2009-06-05 17:41:00,3.24173,3.24334,3.23905,3.24158,6000000.0
2009-06-05 17:42:00,3.24236,3.2453,3.24126,3.24126,6750000.0
2009-06-05 17:43:00,3.24082,3.24255,3.24067,3.24221,6130000.0
2009-06-05 17:44:00,3.24399,3.24399,3.23506,3.23506,9500000.0
2009-06-05 17:45:00,3.23901,3.24098,3.23575,3.23598,7750000.0
2009-06-05 17:46:00,3.23637,3.23923,3.23529,3.23837,11260000.0
2009-06-05 17:47:00,3.23694,3.23973,3.23694,3.23748,7000000.0
2009-06-05 17:48:00,3.23494,3.2404,3.23494,3.23904,8500000.0
2009-06-05 17:49:00,3.23646,3.23919,3.23547,3.23637,6750000.0
2009-06-05 17:50:00,3.23956,3.23956,3.23318,3.23555,10000000.0
2009-06-05 17:51:00,3.23703,3.24083,3.23526,3.23952,6630000.0
2009-06-05 17:52:00,3.23947,3.23982,3.23416,3.23826,9500000.0
2009-06-05 17:53:00,3.2381,3.23924,3.23685,3.23685,9750000.0
2009-06-05 17:54:00,3.23815,3.23902,3.23339,3.23339,10500000.0
2009-06-05 17:55:00,3.23553,3.23764,3.23336,3.23582,11500000.0
2009-06-05 17:56:00,3.23429,3.23786,3.23165,3.23328,10750000.0
2009-06-05 17:57:00,3.23632,3.23676,3.23233,3.23499,15500000.0
2009-06-05 17:58:00,3.23464,3.23867,3.23362,3.23612,8000000.0
2009-06-05 17:59:00,3.23372,3.23722,3.23256,3.23529,9260000.0
2009-06-05 18:00:00,3.23556,3.23813,3.23352,3.23627,8500000.0
2009-06-05 18:01:00,3.23619,3.23768,3.23192,3.23714,8000000.0
2009-06-05 18:02:00,3.2348,3.23714,3.2337,3.23441,17750000.0
2009-06-05 18:03:00,3.2373,3.23903,3.23409,3.23409,9880000.0
2009-06-05 18:04:00,3.23494,3.23775,3.23104,3.23321,10250000.0
2009-06-05 18:05:00,3.23717,3.23799,3.23497,3.2365,7000000.0
2009-06-05 18:06:00,3.23593,3.23694,3.23454,3.23688,7500000.0
2009-06-05 18:07:00,3.23734,3.23734,3.23332,3.23438,7000000.0
2009-06-05 18:08:00,3.23539,3.23758,3.23457,3.2362,6750000.0
2009-06-05 18:09:00,3.23497,3.23619,3.2317,3.2357,13250000.0
2009-06-05 18:10:00,3.23448,3.23809,3.23441,3.23793,8750000.0
2009-06-05 18:11:00,3.23484,3.23726,3.23401,3.23608,7750000.0
2009-06-05 18:12:00,3.23707,3.23708,3.23376,3.23376,5250000.0
2009-06-05 18:13:00,3.23706,3.23706,3.23139,3.23139,6250000.0
2009-06-05 18:14:00,3.23281,3.23502,3.23018,3.23327,8250000.0
2009-06-05 18:15:00,3.23348,3.23615,3.23198,3.23615,10750000.0
2009-06-05 18:16:00,3.23392,3.23443,3.22798,3.23302,6250000.0
2009-06-05 18:17:00,3.23306,3.23446,3.23053,3.2335,12750000.0
2009-06-05 18:18:00,3.23035,3.23342,3.22851,3.23092,5750000.0
2009-06-05 18:19:00,3.23378,3.23471,3.2308,3.23436,11500000.0
2009-06-05 18:20:00,3.23645,3.23645,3.23166,3.23372,9880000.0
2009-06-05 18:21:00,3.23308,3.23575,3.23163,3.23407,12500000.0
2009-06-05 18:22:00,3.23459,3.2362,3.23196,3.23418,11250000.0
2009-06-05 18:23:00,3.23449,3.23665,3.23031,3.23031,11880000.0
2009-06-05 18:24:00,3.23299,3.23712,3.23299,3.23712,7000000.0
2009-06-05 18:25:00,3.23425,3.23594,3.23284,3.23349,7500000.0
2009-06-05 18:26:00,3.23428,3.2406,3.23428,3.2406,8750000.0
2009-06-05 18:27:00,3.23886,3.24098,3.23561,3.23561,7750000.0
2009-06-05 18:28:00,3.23414,3.23771,3.23367,3.2365,7750000.0
2009-06-05 18:29:00,3.23247,3.23668,3.2303,3.23668,8250000.0
2009-06-05 18:30:00,3.23742,3.23742,3.23241,3.23632,20500000.0
2009-06-05 18:31:00,3.23663,3.23676,3.23204,3.23508,8750000.0
2009-06-05 18:32:00,3.23257,3.23424,3.22884,3.23065,5510000.0
2009-06-05 18:33:00,3.23597,3.2373,3.2325,3.23392,15250000.0
2009-06-05 18:34:00,3.2347,3.2357,3.23302,3.23302,11760000.0
2009-06-05 18:35:00,3.23399,3.23544,3.23169,3.23474,12880000.0
2009-06-05 18:36:00,3.23151,3.23429,3.23027,3.23377,7750000.0
2009-06-05 18:37:00,3.23243,3.23446,3.23042,3.23446,10500000.0
2009-06-05 18:38:00,3.23609,3.23609,3.23055,3.23055,11750000.0
2009-06-05 18:39:00,3.23151,3.23435,3.2306,3.23413,11750000.0
2009-06-05 18:40:00,3.2347,3.2347,3.22887,3.23103,10380000.0
2009-06-05 18:41:00,3.23335,3.23533,3.22864,3.23533,8250000.0
2009-06-05 18:42:00,3.23439,3.23439,3.22635,3.23325,8500000.0
2009-06-05 18:43:00,3.23028,3.23332,3.22815,3.23321,8500000.0
2009-06-05 18:44:00,3.23225,3.234,3.22946,3.234,14500000.0
2009-06-05 18:45:00,3.23308,3.23492,3.22902,3.23108,6500000.0
2009-06-05 18:46:00,3.23541,3.23594,3.23105,3.23419,5750000.0
2009-06-05 18:47:00,3.23505,3.23532,3.23356,3.23475,5500000.0
2009-06-05 18:48:00,3.23373,3.23824,3.23352,3.23473,8250000.0
2009-06-05 18:49:00,3.23442,3.23576,3.23141,3.2327,8380000.0
2009-06-05 18:50:00,3.2366,3.23779,3.23494,3.23532,6000000.0
2009-06-05 18:51:00,3.23472,3.23829,3.23472,3.23746,8500000.0
2009-06-05 18:52:00,3.23631,3.2381,3.2337,3.23619,12250000.0
2009-06-05 18:53:00,3.23448,3.237,3.23297,3.23432,9000000.0
2009-06-05 18:54:00,3.23391,3.23561,3.23155,3.23155,8500000.0
2009-06-05 18:55:00,3.23491,3.23814,3.23443,3.23533,8500000.0
2009-06-05 18:56:00,3.23565,3.23743,3.23432,3.23503,12000000.0
2009-06-05 18:57:00,3.23396,3.2378,3.23334,3.23539,8750000.0
2009-06-05 18:58:00,3.23551,3.23716,3.2334,3.2334,10250000.0
2009-06-05 18:59:00,3.23463,3.23575,3.23141,3.23202,6250000.0
2009-06-05 19:00:00,3.23027,3.23365,3.22983,3.23191,10630000.0
2009-06-05 19:01:00,3.23277,3.23422,3.23089,3.23252,9500000.0
2009-06-05 19:02:00,3.23226,3.23512,3.23161,3.23407,7000000.0
2009-06-05 19:03:00,3.23277,3.2344,3.23138,3.2344,6000000.0
2009-06-05 19:04:00,3.23346,3.23588,3.23214,3.23233,10250000.0
2009-06-05 19:05:00,3.2349,3.23533,3.23326,3.23326,8750000.0
2009-06-05 19:06:00,3.23599,3.23676,3.23095,3.23348,20380000.0
2009-06-05 19:07:00,3.23331,3.23555,3.23078,3.23078,5750000.0
2009-06-05 19:08:00,3.23342,3.2363,3.22934,3.23487,10380000.0
2009-06-05 19:09:00,3.23458,3.23648,3.23413,3.23552,5750000.0
2009-06-05 19:10:00,3.23656,3.23759,3.23415,3.23627,9250000.0
2009-06-05 19:11:00,3.23567,3.23756,3.23253,3.23346,10750000.0
2009-06-05 19:12:00,3.2335,3.23916,3.2335,3.23827,6750000.0
2009-06-05 19:13:00,3.23911,3.24093,3.23644,3.23922,12750000.0
2009-06-05 19:14:00,3.23949,3.24037,3.23625,3.23959,13380000.0
2009-06-05 19:15:00,3.24002,3.24002,3.23503,3.23869,7880000.0
2009-06-05 19:16:00,3.24074,3.24189,3.23639,3.24154,9000000.0
2009-06-05 19:17:00,3.2412,3.24138,3.23728,3.23942,15000000.0
2009-06-05 19:18:00,3.23611,3.24082,3.23611,3.23846,6750000.0
2009-06-05 19:19:00,3.2389,3.2402,3.2359,3.2359,10500000.0
2009-06-05 19:20:00,3.23738,3.23949,3.23703,3.23765,7000000.0
2009-06-05 19:21:00,3.2394,3.24108,3.23889,3.23968,9500000.0
2009-06-05 19:22:00,3.24141,3.24154,3.23801,3.23801,9000000.0
2009-06-05 19:23:00,3.24136,3.24282,3.24079,3.24097,8630000.0
2009-06-05 19:24:00,3.23878,3.24222,3.23871,3.24002,15750000.0
2009-06-05 19:25:00,3.23769,3.24239,3.2375,3.23852,5500000.0
2009-06-05 19:26:00,3.23969,3.24207,3.23738,3.2394,9250000.0
2009-06-05 19:27:00,3.24063,3.24154,3.23631,3.23797,11260000.0
2009-06-05 19:28:00,3.23986,3.242,3.23863,3.24182,14750000.0
2009-06-05 19:29:00,3.24082,3.24193,3.23914,3.24144,10750000.0
2009-06-05 19:30:00,3.24246,3.243,3.23724,3.23724,7380000.0
2009-06-05 19:31:00,3.24099,3.24248,3.23767,3.2405,8630000.0
2009-06-05 19:32:00,3.24171,3.24268,3.23792,3.24143,6750000.0
2009-06-05 19:33:00,3.24257,3.24469,3.23869,3.23869,10250000.0
2009-06-05 19:34:00,3.24166,3.24332,3.23711,3.24087,8000000.0
2009-06-05 19:35:00,3.2425,3.24447,3.24203,3.24412,6500000.0
2009-06-05 19:36:00,3.24108,3.2444,3.2394,3.24172,14000000.0
2009-06-05 19:37:00,3.24144,3.24418,3.23882,3.24238,12750000.0
2009-06-05 19:38:00,3.24139,3.24264,3.2405,3.24208,6130000.0
2009-06-05 19:39:00,3.23776,3.24277,3.23776,3.24084,10750000.0
2009-06-05 19:40:00,3.24172,3.24242,3.24052,3.24139,6750000.0
2009-06-05 19:41:00,3.23564,3.24153,3.23564,3.23738,11250000.0
2009-06-05 19:42:00,3.2384,3.2405,3.2353,3.2381,11250000.0
2009-06-05 19:43:00,3.23881,3.24008,3.23652,3.24008,9750000.0
2009-06-05 19:44:00,3.24055,3.24067,3.23756,3.24048,5880000.0
2009-06-05 19:45:00,3.23825,3.24075,3.23457,3.23991,6500000.0
2009-06-05 19:46:00,3.2384,3.24063,3.23506,3.23913,15250000.0
2009-06-05 19:47:00,3.23833,3.24084,3.23582,3.23582,6500000.0
2009-06-05 19:48:00,3.23731,3.23906,3.23471,3.23738,8130000.0
2009-06-05 19:49:00,3.23917,3.23992,3.23332,3.23332,12500000.0
2009-06-05 19:50:00,3.23706,3.23762,3.23338,3.23357,6250000.0
2009-06-05 19:51:00,3.23827,3.23986,3.23739,3.23799,6750000.0
2009-06-05 19:52:00,3.23913,3.23953,3.23775,3.23883,8500000.0
2009-06-05 19:53:00,3.23723,3.239,3.23534,3.23789,8000000.0
2009-06-05 19:54:00,3.24022,3.24118,3.237,3.237,12750000.0
2009-06-05 19:55:00,3.23647,3.23827,3.23426,3.23792,12000000.0
2009-06-05 19:56:00,3.23635,3.24017,3.23591,3.23838,9250000.0
2009-06-05 19:57:00,3.23598,3.2396,3.23418,3.23915,10500000.0
2009-06-05 19:58:00,3.23824,3.2418,3.23478,3.23942,9250000.0
2009-06-05 19:59:00,3.23921,3.24073,3.23344,3.23835,7500000.0
2009-06-05 20:00:00,3.23747,3.23952,3.23617,3.23645,11000000.0
2009-06-05 20:01:00,3.23858,3.24255,3.23798,3.24141,11750000.0
2009-06-05 20:02:00,3.23873,3.24114,3.23736,3.24042,5250000.0
2009-06-05 20:03:00,3.24066,3.24345,3.23964,3.23964,12750000.0
2009-06-05 20:04:00,3.23999,3.24435,3.23999,3.24272,8750000.0
2009-06-05 20:05:00,3.24464,3.24612,3.23854,3.24554,8500000.0
2009-06-05 20:06:00,3.24705,3.24869,3.24316,3.24869,6000000.0
2009-06-05 20:07:00,3.2495,3.24954,3.24575,3.24954,7250000.0
2009-06-05 20:08:00,3.25184,3.254,3.25009,3.25037,6250000.0
2009-06-05 20:09:00,3.25089,3.25123,3.24738,3.25108,11000000.0
2009-06-05 20:10:00,3.24833,3.25314,3.24673,3.24901,10000000.0
2009-06-05 20:11:00,3.24983,3.25049,3.24538,3.25018,7000000.0
2009-06-05 20:12:00,3.24985,3.25148,3.24985,3.25085,9250000.0
2009-06-05 20:13:00,3.24918,3.25613,3.24884,3.24897,9130000.0
2009-06-05 20:14:00,3.25362,3.25452,3.2499,3.2499,11500000.0
2009-06-05 20:15:00,3.25389,3.25645,3.24957,3.24957,13750000.0
2009-06-05 20:16:00,3.25321,3.25465,3.2504,3.25232,7750000.0
2009-06-05 20:17:00,3.25025,3.25541,3.24894,3.24894,11500000.0
2009-06-05 20:18:00,3.25224,3.25568,3.25033,3.25267,11750000.0
2009-06-05 20:19:00,3.2533,3.25502,3.25074,3.25196,11630000.0
2009-06-05 20:20:00,3.25101,3.2551,3.25101,3.25166,5500000.0
2009-06-05 20:21:00,3.25365,3.25514,3.25138,3.25335,11750000.0
2009-06-05 20:22:00,3.25046,3.25585,3.25046,3.25238,12750000.0
2009-06-05 20:23:00,3.25169,3.25469,3.24762,3.25031,13500000.0
2009-06-05 20:24:00,3.25058,3.25229,3.24853,3.24861,13750000.0
2009-06-05 20:25:00,3.2509,3.25122,3.247,3.247,12750000.0
2009-06-05 20:26:00,3.25038,3.25144,3.24995,3.25028,7750000.0
2009-06-05 20:27:00,3.25122,3.25274,3.24646,3.24921,11130000.0
2009-06-05 20:28:00,3.24941,3.25083,3.24644,3.24989,17500000.0
2009-06-05 20:29:00,3.24523,3.25148,3.24523,3.25091,10750000.0
2009-06-05 20:30:00,3.25103,3.25273,3.25097,3.25226,13500000.0
2009-06-05 20:31:00,3.24945,3.25661,3.24945,3.25319,11250000.0
2009-06-05 20:32:00,3.25212,3.25467,3.24776,3.24776,11750000.0
2009-06-05 20:33:00,3.24696,3.25249,3.24696,3.24855,11750000.0
2009-06-05 20:34:00,3.25042,3.25404,3.24735,3.25019,12130000.0
2009-06-05 20:35:00,3.2453,3.25087,3.2453,3.25087,14000000.0
2009-06-05 20:36:00,3.24758,3.2514,3.24618,3.24669,13750000.0
2009-06-05 20:37:00,3.24478,3.25046,3.24423,3.24646,8750000.0
2009-06-05 20:38:00,3.24755,3.24891,3.2437,3.24626,11000000.0
2009-06-05 20:39:00,3.24611,3.2485,3.24509,3.24509,9000000.0
2009-06-05 20:40:00,3.24383,3.24764,3.24383,3.24674,9750000.0
2009-06-05 20:41:00,3.24571,3.24924,3.24528,3.24537,11250000.0
2009-06-05 20:42:00,3.24415,3.24594,3.24029,3.24432,7250000.0
2009-06-05 20:43:00,3.24557,3.24761,3.24329,3.24455,11380000.0
2009-06-05 20:44:00,3.24207,3.24636,3.24207,3.24636,6500000.0
2009-06-05 20:45:00,3.2497,3.2497,3.24636,3.24636,5500000.0
2009-06-05 20:46:00,3.24602,3.24974,3.2435,3.24775,7500000.0
2009-06-05 20:47:00,3.2467,3.24785,3.24486,3.24486,8250000.0
2009-06-05 20:48:00,3.24593,3.25073,3.24593,3.2476,11880000.0
2009-06-05 20:49:00,3.2472,3.24802,3.24407,3.24638,10500000.0
2009-06-05 20:50:00,3.24648,3.24846,3.24611,3.24626,12500000.0
2009-06-05 20:51:00,3.24613,3.24905,3.24607,3.24622,8250000.0
2009-06-05 20:52:00,3.24653,3.24763,3.24383,3.24383,8000000.0
2009-06-05 20:53:00,3.24766,3.24886,3.24366,3.24612,5500000.0
2009-06-05 20:54:00,3.24581,3.24631,3.24166,3.2427,14500000.0
2009-06-05 20:55:00,3.24564,3.2487,3.24287,3.246,12250000.0
2009-06-05 20:56:00,3.24587,3.24665,3.24236,3.24538,8000000.0
2009-06-05 20:57:00,3.24428,3.24996,3.24428,3.24704,11500000.0
2009-06-05 20:58:00,3.24579,3.24579,3.24146,3.24269,6750000.0
2009-06-05 20:59:00,3.24525,3.2463,3.24351,3.24504,5500000.0
2009-06-05 21:00:00,3.24571,3.24571,3.24469,3.24536,10000000.0
2009-06-05 21:01:00,3.24518,3.24576,3.24149,3.24149,6250000.0
2009-06-05 21:02:00,3.24606,3.24771,3.24017,3.24375,9750000.0
2009-06-05 21:03:00,3.24489,3.24615,3.24194,3.24587,5130000.0
2009-06-05 21:04:00,3.24315,3.24719,3.24062,3.24429,13000000.0
2009-06-05 21:05:00,3.24469,3.24488,3.23878,3.24434,10250000.0
2009-06-05 21:06:00,3.24208,3.24575,3.24022,3.24379,10000000.0
2009-06-05 21:07:00,3.24448,3.24799,3.24448,3.24559,6500000.0
2009-06-05 21:08:00,3.24437,3.24566,3.24331,3.24455,6500000.0
2009-06-05 21:09:00,3.24126,3.24416,3.23818,3.23818,9750000.0
2009-06-05 21:10:00,3.24233,3.24364,3.23849,3.24167,11500000.0
2009-06-05 21:11:00,3.24263,3.24507,3.24139,3.24259,11000000.0
2009-06-05 21:12:00,3.24327,3.24622,3.24058,3.24347,9880000.0
2009-06-05 21:13:00,3.24237,3.24479,3.23843,3.24292,7380000.0
2009-06-05 21:14:00,3.24082,3.24543,3.24062,3.24402,12630000.0
2009-06-05 21:15:00,3.24051,3.24514,3.24051,3.24507,7750000.0
2009-06-05 21:16:00,3.24508,3.24694,3.24361,3.24464,10250000.0
2009-06-05 21:17:00,3.24268,3.24624,3.24234,3.243,8250000.0
2009-06-05 21:18:00,3.24233,3.24502,3.23965,3.24212,7130000.0
2009-06-05 21:19:00,3.24494,3.24494,3.23989,3.24215,8750000.0
2009-06-05 21:20:00,3.24274,3.24274,3.23966,3.24167,8630000.0
2009-06-05 21:21:00,3.24397,3.24547,3.23968,3.24094,11380000.0
2009-06-05 21:22:00,3.24117,3.2446,3.23857,3.2446,10000000.0
2009-06-05 21:23:00,3.24212,3.24392,3.23986,3.24226,7000000.0
2009-06-05 21:24:00,3.24165,3.2448,3.2405,3.24322,7250000.0
2009-06-05 21:25:00,3.24097,3.24352,3.24097,3.24258,11750000.0
2009-06-05 21:26:00,3.24207,3.24464,3.24207,3.24218,8500000.0
2009-06-05 21:27:00,3.24333,3.24361,3.23957,3.24286,10000000.0
2009-06-05 21:28:00,3.2418,3.24507,3.2418,3.24206,14880000.0
2009-06-05 21:29:00,3.23854,3.24406,3.23854,3.24203,10000000.0
2009-06-05 21:30:00,3.24386,3.24445,3.24017,3.24426,9750000.0
2009-06-05 21:31:00,3.24285,3.24458,3.23774,3.24259,7750000.0
2009-06-05 21:32:00,3.24207,3.24379,3.24035,3.24379,8500000.0
2009-06-05 21:33:00,3.24653,3.24653,3.24109,3.24338,10750000.0
2009-06-05 21:34:00,3.24354,3.24418,3.23949,3.24323,7750000.0
2009-06-05 21:35:00,3.24111,3.246,3.23893,3.23893,15250000.0
2009-06-05 21:36:00,3.24227,3.24326,3.23859,3.23859,5750000.0
2009-06-05 21:37:00,3.24321,3.24479,3.23948,3.24426,14000000.0
2009-06-05 21:38:00,3.24027,3.24501,3.24027,3.24227,8000000.0
2009-06-05 21:39:00,3.24359,3.24454,3.23966,3.24173,13750000.0
2009-06-05 21:40:00,3.2416,3.244,3.23961,3.23961,11130000.0
2009-06-05 21:41:00,3.24104,3.24234,3.23859,3.24178,5500000.0
2009-06-05 21:42:00,3.24172,3.24254,3.23978,3.24199,8880000.0
2009-06-05 21:43:00,3.24143,3.24356,3.23948,3.24316,16630000.0
2009-06-05 21:44:00,3.24563,3.24563,3.23796,3.24076,6250000.0
2009-06-05 21:45:00,3.24209,3.24467,3.23972,3.23972,10250000.0
2009-06-05 21:46:00,3.24092,3.24348,3.24041,3.24241,8750000.0
2009-06-05 21:47:00,3.23919,3.24563,3.23919,3.24327,7000000.0
2009-06-05 21:48:00,3.24425,3.24425,3.24075,3.2419,7750000.0
2009-06-05 21:49:00,3.24317,3.24382,3.23961,3.24246,6750000.0
2009-06-05 21:50:00,3.24346,3.24584,3.23902,3.24319,12130000.0
2009-06-05 21:51:00,3.24343,3.24518,3.24234,3.24234,8250000.0
2009-06-05 21:52:00,3.24438,3.24599,3.24284,3.24284,6000000.0
2009-06-05 21:53:00,3.24326,3.24546,3.24012,3.24012,13750000.0
2009-06-05 21:54:00,3.24488,3.24579,3.24255,3.24419,9250000.0
2009-06-05 21:55:00,3.24005,3.24632,3.23999,3.24632,11880000.0
2009-06-05 21:56:00,3.24594,3.24594,3.24108,3.24108,7250000.0
2009-06-05 21:57:00,3.24385,3.24385,3.23996,3.24212,10500000.0
2009-06-05 21:58:00,3.24328,3.24437,3.24146,3.24319,8130000.0
2009-06-05 21:59:00,3.24374,3.24608,3.23882,3.23882,7000000.0
2009-06-05 22:00:00,3.24272,3.2432,3.23986,3.23986,7000000.0
2009-06-05 22:01:00,3.24276,3.24314,3.24071,3.24071,5500000.0
2009-06-05 22:02:00,3.23865,3.24206,3.23799,3.24131,8130000.0
2009-06-05 22:03:00,3.24313,3.24313,3.23848,3.24052,13000000.0
2009-06-05 22:04:00,3.24017,3.24336,3.24017,3.24109,9250000.0
2009-06-05 22:05:00,3.24141,3.24236,3.24043,3.24162,6750000.0
2009-06-05 22:06:00,3.24076,3.24443,3.24055,3.24161,13000000.0
2009-06-05 22:07:00,3.24076,3.24166,3.2376,3.24166,9250000.0
2009-06-05 22:08:00,3.2413,3.24437,3.2413,3.24191,13000000.0
2009-06-05 22:09:00,3.23758,3.24248,3.23604,3.24211,9000000.0
2009-06-05 22:10:00,3.24321,3.24411,3.24193,3.24207,10750000.0
2009-06-05 22:11:00,3.24246,3.24385,3.23978,3.23978,8000000.0
2009-06-05 22:12:00,3.24091,3.24325,3.24091,3.24149,5250000.0
2009-06-05 22:13:00,3.24189,3.24521,3.24167,3.24167,13000000.0
2009-06-05 22:14:00,3.24228,3.24296,3.24049,3.24167,9250000.0
2009-06-05 22:15:00,3.24274,3.24445,3.23775,3.23775,11750000.0
2009-06-05 22:16:00,3.24163,3.24244,3.23779,3.24209,5500000.0
2009-06-05 22:17:00,3.24541,3.24541,3.23756,3.24271,6500000.0
2009-06-05 22:18:00,3.24172,3.24412,3.23451,3.23451,14130000.0
2009-06-05 22:19:00,3.24178,3.24283,3.24146,3.24252,5750000.0
2009-06-05 22:20:00,3.2419,3.24425,3.23598,3.24219,9000000.0
2009-06-05 22:21:00,3.24117,3.24267,3.24002,3.24002,15000000.0
2009-06-05 22:22:00,3.24331,3.24331,3.24075,3.24264,5750000.0
2009-06-05 22:23:00,3.24222,3.244,3.24215,3.24229,9250000.0
2009-06-05 22:24:00,3.24194,3.24344,3.23917,3.24112,5500000.0
2009-06-05 22:25:00,3.24382,3.24437,3.23856,3.24152,6000000.0
2009-06-05 22:26:00,3.24264,3.24313,3.24169,3.24215,8750000.0
2009-06-05 22:27:00,3.24258,3.24435,3.23865,3.24249,8750000.0
2009-06-05 22:28:00,3.24128,3.24228,3.23916,3.24039,6750000.0
2009-06-05 22:29:00,3.2437,3.2437,3.23701,3.2399,9750000.0
2009-06-05 22:30:00,3.24142,3.24358,3.2391,3.24176,8250000.0
2009-06-05 22:31:00,3.24262,3.24266,3.24094,3.24158,5750000.0
2009-06-05 22:32:00,3.24184,3.24423,3.23984,3.24301,9750000.0
2009-06-05 22:33:00,3.23969,3.24328,3.23823,3.24118,9000000.0
2009-06-05 22:34:00,3.24303,3.24358,3.24237,3.24246,5750000.0
2009-06-05 22:35:00,3.23935,3.2425,3.23823,3.23994,7000000.0
2009-06-05 22:36:00,3.24472,3.24472,3.23924,3.24184,7750000.0
2009-06-05 22:37:00,3.23974,3.24454,3.23974,3.24186,11250000.0
2009-06-05 22:38:00,3.24222,3.24329,3.23948,3.24306,21750000.0
2009-06-05 22:39:00,3.24136,3.24461,3.23988,3.24298,11500000.0
2009-06-05 22:40:00,3.2387,3.24293,3.23777,3.24175,10500000.0
2009-06-05 22:41:00,3.23904,3.24406,3.23903,3.24302,9750000.0
2009-06-05 22:42:00,3.24203,3.24233,3.24134,3.24162,6250000.0
2009-06-05 22:43:00,3.24536,3.24536,3.24001,3.24155,13500000.0
2009-06-05 22:44:00,3.24162,3.24435,3.2396,3.24153,6630000.0
2009-06-05 22:45:00,3.24231,3.24231,3.23765,3.23765,5250000.0
2009-06-05 22:46:00,3.23795,3.24371,3.23795,3.24085,8500000.0
2009-06-05 22:47:00,3.24002,3.2408,3.23822,3.2401,14500000.0
2009-06-05 22:48:00,3.2413,3.24311,3.24115,3.24115,8630000.0
2009-06-05 22:49:00,3.24016,3.24089,3.23654,3.24089,11880000.0
2009-06-05 22:50:00,3.24051,3.24129,3.23653,3.24081,11880000.0
2009-06-05 22:51:00,3.24199,3.24329,3.23846,3.23887,7750000.0
2009-06-05 22:52:00,3.24082,3.24214,3.24082,3.24195,7250000.0
2009-06-05 22:53:00,3.24188,3.24466,3.24007,3.24053,10380000.0
2009-06-05 22:54:00,3.24096,3.24362,3.23819,3.24287,10500000.0
2009-06-05 22:55:00,3.24006,3.24513,3.24006,3.24287,13000000.0
2009-06-05 22:56:00,3.24151,3.24433,3.24117,3.24433,5500000.0
2009-06-05 22:57:00,3.23993,3.24338,3.23891,3.24172,12250000.0
2009-06-05 22:58:00,3.24026,3.2437,3.24026,3.2415,6500000.0
2009-06-05 22:59:00,3.23913,3.24194,3.23789,3.24129,10000000.0
2009-06-07 23:00:00,3.24103,3.24112,3.23912,3.24112,9750000.0
2009-06-07 23:01:00,3.23657,3.24025,3.23634,3.24013,10500000.0
2009-06-07 23:02:00,3.24074,3.2415,3.23763,3.24035,9500000.0
2009-06-07 23:03:00,3.24077,3.24088,3.23824,3.24088,6000000.0
2009-06-07 23:04:00,3.23782,3.24234,3.23782,3.24234,6250000.0
2009-06-07 23:05:00,3.24227,3.24244,3.24031,3.24175,8380000.0
2009-06-07 23:06:00,3.24289,3.24332,3.24119,3.24293,10250000.0
2009-06-07 23:07:00,3.24267,3.24291,3.23945,3.24276,6000000.0
2009-06-07 23:08:00,3.23911,3.24245,3.23855,3.24245,9750000.0
2009-06-07 23:09:00,3.24287,3.24446,3.24039,3.24434,7630000.0
2009-06-07 23:10:00,3.2442,3.24587,3.24277,3.24447,9000000.0
2009-06-07 23:11:00,3.24312,3.24712,3.24312,3.24663,9000000.0
2009-06-07 23:12:00,3.24468,3.24745,3.24346,3.24346,7500000.0
2009-06-07 23:13:00,3.24685,3.24705,3.2435,3.24643,11000000.0
2009-06-07 23:14:00,3.24538,3.2471,3.24286,3.24704,13000000.0
2009-06-07 23:15:00,3.24522,3.24601,3.24346,3.24601,9130000.0
2009-06-07 23:17:00,3.24654,3.24704,3.24231,3.24664,10750000.0
2009-06-07 23:19:00,3.24634,3.24707,3.24344,3.24639,8750000.0
2009-06-07 23:23:00,3.2442,3.24609,3.24215,3.24609,5750000.0
2009-06-07 23:24:00,3.24691,3.24764,3.24286,3.24693,9000000.0
2009-06-07 23:25:00,3.2423,3.24703,3.24083,3.24083,9750000.0
2009-06-07 23:26:00,3.24306,3.24753,3.24306,3.24687,5500000.0
2009-06-07 23:29:00,3.24624,3.2465,3.24172,3.24465,7000000.0
2009-06-07 23:30:00,3.24584,3.24693,3.24291,3.24556,10750000.0
2009-06-07 23:31:00,3.24269,3.249,3.24098,3.249,9380000.0
2009-06-07 23:33:00,3.24116,3.24489,3.24116,3.24357,8250000.0
2009-06-07 23:34:00,3.24273,3.24532,3.24137,3.24453,11250000.0
2009-06-07 23:35:00,3.24838,3.25062,3.24783,3.25021,8500000.0
2009-06-07 23:37:00,3.24858,3.24858,3.24332,3.24332,11000000.0
2009-06-07 23:38:00,3.2494,3.24962,3.24742,3.24941,9000000.0
2009-06-07 23:39:00,3.24395,3.24399,3.24049,3.2439,5500000.0
2009-06-07 23:40:00,3.24466,3.24894,3.2442,3.2455,10000000.0
2009-06-07 23:42:00,3.24961,3.24961,3.24473,3.24473,7250000.0
2009-06-07 23:43:00,3.24186,3.24928,3.24186,3.24928,10630000.0
2009-06-07 23:45:00,3.25052,3.25052,3.24868,3.25043,5500000.0
2009-06-07 23:47:00,3.24913,3.25082,3.24803,3.25042,10500000.0
2009-06-07 23:48:00,3.24357,3.24467,3.24278,3.24278,11000000.0
2009-06-07 23:49:00,3.24504,3.2488,3.2448,3.24648,10880000.0
2009-06-07 23:50:00,3.24759,3.25119,3.2465,3.25107,12000000.0
2009-06-07 23:51:00,3.24656,3.24899,3.24326,3.2478,10000000.0
2009-06-07 23:52:00,3.25209,3.25209,3.24892,3.25187,6750000.0
2009-06-07 23:53:00,3.24664,3.24725,3.24603,3.24702,6750000.0
2009-06-07 23:54:00,3.2469,3.25028,3.2469,3.24758,8250000.0
2009-06-07 23:56:00,3.25012,3.25253,3.25008,3.25183,8000000.0
2009-06-07 23:57:00,3.24797,3.25066,3.247,3.24967,9250000.0
2009-06-07 23:58:00,3.24716,3.24716,3.24521,3.24692,13000000.0
2009-06-07 23:59:00,3.24651,3.24931,3.2457,3.24785,8500000.0
2009-06-08 00:00:00,3.24672,3.24756,3.24545,3.2473,7000000.0
2009-06-08 00:01:00,3.24784,3.24905,3.24461,3.24655,6630000.0
2009-06-08 00:02:00,3.2466,3.24728,3.245,3.24524,6250000.0
2009-06-08 00:03:00,3.25022,3.25022,3.24382,3.24491,8250000.0
2009-06-08 00:04:00,3.24649,3.24925,3.24349,3.24709,11250000.0
2009-06-08 00:05:00,3.24514,3.24564,3.24107,3.24564,6130000.0
2009-06-08 00:06:00,3.24504,3.24859,3.24442,3.24655,9250000.0
2009-06-08 00:08:00,3.24661,3.2492,3.24365,3.24415,12000000.0
2009-06-08 00:09:00,3.24675,3.2505,3.24649,3.2505,5500000.0
2009-06-08 00:10:00,3.24654,3.24738,3.24592,3.24592,8250000.0
2009-06-08 00:11:00,3.24952,3.25128,3.24768,3.25082,9000000.0
2009-06-08 00:12:00,3.24304,3.24816,3.24304,3.24691,8250000.0
2009-06-08 00:13:00,3.25081,3.25113,3.24658,3.251,15000000.0
2009-06-08 00:15:00,3.2444,3.24605,3.2422,3.24605,5250000.0
2009-06-08 00:16:00,3.24366,3.25005,3.24366,3.25005,8250000.0
2009-06-08 00:17:00,3.24596,3.24611,3.24423,3.24423,8250000.0
2009-06-08 00:18:00,3.2449,3.2493,3.2449,3.2493,8250000.0
2009-06-08 00:20:00,3.24601,3.24672,3.2444,3.24626,10000000.0
2009-06-08 00:21:00,3.24396,3.24689,3.24396,3.24567,9000000.0
2009-06-08 00:22:00,3.24652,3.24692,3.24637,3.24643,9750000.0
2009-06-08 00:23:00,3.24805,3.24828,3.24514,3.24813,7500000.0
2009-06-08 00:24:00,3.24832,3.24875,3.24513,3.24854,6000000.0
2009-06-08 00:25:00,3.24751,3.2486,3.2433,3.24637,8750000.0
2009-06-08 00:26:00,3.24766,3.24804,3.24684,3.24792,8000000.0
2009-06-08 00:27:00,3.24785,3.24851,3.24622,3.2478,15000000.0
2009-06-08 00:28:00,3.24809,3.24866,3.24466,3.24832,11250000.0
2009-06-08 00:29:00,3.24877,3.249,3.24435,3.24435,7880000.0
2009-06-08 00:30:00,3.24818,3.24824,3.24693,3.2476,8250000.0
2009-06-08 00:31:00,3.24762,3.2479,3.24431,3.24598,8250000.0
2009-06-08 00:32:00,3.24648,3.24842,3.24348,3.24786,9250000.0
2009-06-08 00:33:00,3.24753,3.24822,3.24735,3.24792,6500000.0
2009-06-08 00:34:00,3.24683,3.24811,3.24435,3.24787,6000000.0
2009-06-08 00:35:00,3.24543,3.24873,3.24293,3.24652,15250000.0
2009-06-08 00:38:00,3.24743,3.24986,3.24671,3.24986,9250000.0
2009-06-08 00:39:00,3.24988,3.24997,3.24842,3.24997,9380000.0
2009-06-08 00:40:00,3.24879,3.25227,3.24768,3.25004,14630000.0
2009-06-08 00:41:00,3.24981,3.25112,3.24913,3.24987,10000000.0
2009-06-08 00:43:00,3.24681,3.24952,3.24681,3.24895,7250000.0
2009-06-08 00:44:00,3.24932,3.25025,3.24631,3.24774,11000000.0
2009-06-08 00:45:00,3.24861,3.24979,3.2481,3.24979,9500000.0
2009-06-08 00:46:00,3.24639,3.25002,3.24639,3.24939,8250000.0
2009-06-08 00:47:00,3.24919,3.24979,3.24671,3.24902,10130000.0
2009-06-08 00:48:00,3.24594,3.24929,3.24442,3.24922,12000000.0
2009-06-08 00:49:00,3.24952,3.24992,3.2458,3.24778,16380000.0
2009-06-08 00:50:00,3.24962,3.25046,3.24565,3.24902,11000000.0
2009-06-08 00:51:00,3.24946,3.25012,3.24932,3.24942,10500000.0
2009-06-08 00:52:00,3.25003,3.25003,3.24775,3.24775,8250000.0
2009-06-08 00:53:00,3.24733,3.24959,3.24533,3.24715,9750000.0
2009-06-08 00:54:00,3.24836,3.24921,3.24667,3.24921,12500000.0
2009-06-08 00:55:00,3.2491,3.24972,3.24738,3.24881,13250000.0
2009-06-08 00:56:00,3.24648,3.24942,3.24648,3.24853,17500000.0
2009-06-08 00:57:00,3.24843,3.24843,3.24281,3.24759,8750000.0
2009-06-08 00:58:00,3.24762,3.24864,3.24461,3.24678,13380000.0
2009-06-08 00:59:00,3.24774,3.24817,3.24416,3.24786,10000000.0
2009-06-08 01:00:00,3.24829,3.25041,3.24467,3.25041,10750000.0
2009-06-08 01:01:00,3.2495,3.25117,3.24726,3.25117,9750000.0
2009-06-08 01:02:00,3.24974,3.25088,3.24833,3.2492,11380000.0
2009-06-08 01:03:00,3.25101,3.25148,3.24796,3.25148,10750000.0
2009-06-08 01:04:00,3.25078,3.25147,3.25023,3.25095,5750000.0
2009-06-08 01:05:00,3.24884,3.2509,3.24786,3.24995,5500000.0
2009-06-08 01:06:00,3.25025,3.25049,3.24917,3.25016,6500000.0
2009-06-08 01:07:00,3.24992,3.25063,3.24819,3.24822,11250000.0
2009-06-08 01:08:00,3.24988,3.24988,3.24921,3.24941,5500000.0
2009-06-08 01:09:00,3.24822,3.24987,3.24572,3.24987,6000000.0
2009-06-08 01:10:00,3.24563,3.25162,3.24523,3.24882,13250000.0
2009-06-08 01:11:00,3.24984,3.25089,3.24591,3.24837,16000000.0
2009-06-08 01:12:00,3.24971,3.24996,3.24903,3.24932,5880000.0
2009-06-08 01:13:00,3.24558,3.24965,3.24558,3.24878,8750000.0
2009-06-08 01:14:00,3.24859,3.25041,3.24604,3.24835,9500000.0
2009-06-08 01:15:00,3.24768,3.24837,3.24682,3.24799,6750000.0
2009-06-08 01:16:00,3.2507,3.2507,3.24663,3.24663,11250000.0
2009-06-08 01:17:00,3.24628,3.24773,3.24373,3.24494,11750000.0
2009-06-08 01:18:00,3.24641,3.24703,3.24293,3.24497,14750000.0
2009-06-08 01:19:00,3.24797,3.24817,3.24552,3.24722,11000000.0
2009-06-08 01:20:00,3.24632,3.24699,3.24473,3.24645,8250000.0
2009-06-08 01:21:00,3.24568,3.24575,3.2419,3.24544,9380000.0
2009-06-08 01:22:00,3.2458,3.24611,3.24156,3.24551,17130000.0
2009-06-08 01:23:00,3.24241,3.24618,3.24241,3.24447,8630000.0
2009-06-08 01:24:00,3.2415,3.24549,3.2415,3.2416,5500000.0
2009-06-08 01:25:00,3.24376,3.24474,3.23965,3.24375,12250000.0
2009-06-08 01:26:00,3.23757,3.24438,3.23757,3.24062,14880000.0
2009-06-08 01:27:00,3.2423,3.24498,3.24199,3.24401,14380000.0
2009-06-08 01:28:00,3.24431,3.24567,3.24125,3.24397,13500000.0
2009-06-08 01:29:00,3.24399,3.24486,3.24298,3.24298,11000000.0
2009-06-08 01:30:00,3.24416,3.24416,3.23986,3.23986,7250000.0
2009-06-08 01:31:00,3.24424,3.24424,3.23993,3.24314,8750000.0
2009-06-08 01:32:00,3.24377,3.24384,3.2395,3.24384,12250000.0
2009-06-08 01:33:00,3.24433,3.24494,3.24165,3.24494,9250000.0
2009-06-08 01:34:00,3.24557,3.24557,3.24176,3.24497,7000000.0
2009-06-08 01:35:00,3.24542,3.24549,3.24202,3.24473,9500000.0
2009-06-08 01:36:00,3.24555,3.246,3.24432,3.24512,6750000.0
2009-06-08 01:37:00,3.24245,3.24685,3.24181,3.2432,12250000.0
2009-06-08 01:38:00,3.24554,3.24588,3.24426,3.2449,7500000.0
2009-06-08 01:39:00,3.24514,3.2452,3.24071,3.2452,8000000.0
2009-06-08 01:40:00,3.24452,3.24452,3.24244,3.24257,13000000.0
2009-06-08 01:41:00,3.24472,3.24513,3.24145,3.24484,12000000.0
2009-06-08 01:42:00,3.24452,3.24458,3.24007,3.24093,7500000.0
2009-06-08 01:43:00,3.24344,3.24439,3.23921,3.24408,8250000.0
2009-06-08 01:45:00,3.24444,3.24493,3.23897,3.24446,16000000.0
2009-06-08 01:46:00,3.24403,3.24544,3.24181,3.2419,17250000.0
2009-06-08 01:47:00,3.24519,3.24519,3.24398,3.24465,13000000.0
2009-06-08 01:49:00,3.24473,3.24501,3.24398,3.24461,9130000.0
2009-06-08 01:50:00,3.24245,3.24446,3.24149,3.24446,11000000.0
2009-06-08 01:51:00,3.24457,3.24472,3.24378,3.24422,5500000.0
2009-06-08 01:52:00,3.24335,3.24429,3.23994,3.2438,9750000.0
2009-06-08 01:53:00,3.244,3.24436,3.24036,3.24036,6500000.0
2009-06-08 01:54:00,3.24411,3.24465,3.24172,3.24404,9250000.0
2009-06-08 01:55:00,3.24136,3.24466,3.24119,3.24447,16250000.0
2009-06-08 01:56:00,3.24166,3.24424,3.23996,3.24323,6500000.0
2009-06-08 01:57:00,3.24255,3.24341,3.23917,3.24276,18500000.0
2009-06-08 01:58:00,3.24296,3.24318,3.2395,3.24223,5750000.0
2009-06-08 02:01:00,3.2441,3.24529,3.24409,3.24529,5500000.0
2009-06-08 02:02:00,3.24657,3.24823,3.2437,3.2437,9130000.0
2009-06-08 02:03:00,3.24653,3.24689,3.24325,3.24591,8500000.0
2009-06-08 02:04:00,3.24577,3.24659,3.24236,3.24545,10250000.0
2009-06-08 02:05:00,3.24551,3.24592,3.24247,3.24249,6000000.0
2009-06-08 02:06:00,3.24568,3.24617,3.24432,3.24432,6000000.0
2009-06-08 02:07:00,3.2454,3.24617,3.24202,3.24617,5250000.0
2009-06-08 02:08:00,3.24628,3.24707,3.24343,3.24707,8880000.0
2009-06-08 02:09:00,3.24788,3.24788,3.24262,3.2446,8500000.0
2009-06-08 02:10:00,3.24754,3.24937,3.2448,3.24918,11250000.0
2009-06-08 02:11:00,3.24943,3.24943,3.24859,3.24942,7500000.0
2009-06-08 02:12:00,3.24919,3.24966,3.24474,3.24924,6130000.0
2009-06-08 02:13:00,3.24939,3.25004,3.24745,3.24745,6250000.0
2009-06-08 02:14:00,3.24889,3.2494,3.24508,3.24816,8250000.0
2009-06-08 02:15:00,3.24828,3.24851,3.24634,3.24634,7000000.0
2009-06-08 02:16:00,3.24839,3.24891,3.24651,3.24651,7500000.0
2009-06-08 02:17:00,3.24883,3.24906,3.24661,3.24842,7750000.0
2009-06-08 02:18:00,3.24787,3.24921,3.24524,3.24822,8130000.0
2009-06-08 02:19:00,3.24824,3.24905,3.24724,3.24735,8250000.0
2009-06-08 02:20:00,3.24923,3.24923,3.24438,3.24892,17500000.0
2009-06-08 02:21:00,3.24899,3.24908,3.24636,3.24636,5500000.0
2009-06-08 02:22:00,3.2484,3.24914,3.2439,3.24824,8250000.0
2009-06-08 02:23:00,3.24704,3.24704,3.24367,3.24692,6000000.0
2009-06-08 02:24:00,3.24713,3.24783,3.24712,3.24712,6250000.0
2009-06-08 02:25:00,3.24535,3.24732,3.24514,3.24732,7250000.0
2009-06-08 02:26:00,3.24624,3.24675,3.23967,3.24675,28010000.0
2009-06-08 02:27:00,3.24709,3.24758,3.24427,3.24652,8750000.0
2009-06-08 02:28:00,3.24568,3.24618,3.24247,3.24247,23000000.0
2009-06-08 02:29:00,3.24534,3.24646,3.24136,3.24364,8500000.0
2009-06-08 02:30:00,3.24491,3.24849,3.24476,3.24726,10250000.0
2009-06-08 02:31:00,3.24542,3.24597,3.24048,3.24589,18250000.0
2009-06-08 02:32:00,3.24698,3.24761,3.24489,3.24674,5250000.0
2009-06-08 02:33:00,3.24542,3.24582,3.24216,3.24576,6000000.0
2009-06-08 02:34:00,3.24664,3.24902,3.24625,3.24651,10000000.0
2009-06-08 02:35:00,3.24705,3.24744,3.24427,3.24427,5750000.0
2009-06-08 02:36:00,3.24161,3.24711,3.24161,3.24392,6750000.0
2009-06-08 02:37:00,3.24549,3.24629,3.24462,3.24462,5500000.0
2009-06-08 02:38:00,3.2445,3.24495,3.24268,3.24457,5250000.0
2009-06-08 02:39:00,3.24486,3.246,3.24486,3.24501,8000000.0
2009-06-08 02:40:00,3.24483,3.24483,3.24206,3.2422,8500000.0
2009-06-08 02:41:00,3.24137,3.24611,3.24126,3.2446,6000000.0
2009-06-08 02:42:00,3.24505,3.24623,3.24186,3.24541,5500000.0
2009-06-08 02:43:00,3.24468,3.24531,3.24119,3.24531,5500000.0
2009-06-08 02:44:00,3.24508,3.24508,3.24265,3.24499,11250000.0
2009-06-08 02:45:00,3.24379,3.24451,3.24219,3.24442,8500000.0
2009-06-08 02:46:00,3.24443,3.24596,3.24398,3.24398,5500000.0
2009-06-08 02:47:00,3.24379,3.24482,3.24035,3.24432,11500000.0
2009-06-08 02:48:00,3.24443,3.24584,3.24108,3.2422,8750000.0
2009-06-08 02:49:00,3.24388,3.24527,3.23989,3.24187,12000000.0
2009-06-08 02:50:00,3.24231,3.24445,3.24014,3.24435,6500000.0
2009-06-08 02:51:00,3.24168,3.24629,3.24168,3.24446,12250000.0
2009-06-08 02:52:00,3.24411,3.24411,3.23221,3.23925,11250000.0
2009-06-08 02:53:00,3.24218,3.2459,3.24209,3.24493,16250000.0
2009-06-08 02:54:00,3.24316,3.24661,3.24316,3.24474,10130000.0
2009-06-08 02:55:00,3.24422,3.24433,3.23942,3.24406,5250000.0
2009-06-08 02:56:00,3.24502,3.24599,3.2428,3.24496,8000000.0
2009-06-08 02:57:00,3.2442,3.24462,3.23976,3.24359,6880000.0
2009-06-08 02:58:00,3.24384,3.24559,3.24334,3.24493,6130000.0
2009-06-08 02:59:00,3.24352,3.24433,3.23991,3.23991,11000000.0
2009-06-08 03:00:00,3.24577,3.24577,3.24163,3.24382,5500000.0
2009-06-08 03:01:00,3.24483,3.24579,3.24122,3.24429,10250000.0
2009-06-08 03:02:00,3.24283,3.24411,3.24047,3.24047,6000000.0
2009-06-08 03:03:00,3.24442,3.24506,3.2413,3.2413,5250000.0
2009-06-08 03:04:00,3.24206,3.24428,3.24026,3.24271,6630000.0
2009-06-08 03:05:00,3.2386,3.24543,3.2386,3.2445,9750000.0
2009-06-08 03:06:00,3.24197,3.24447,3.23821,3.24254,8250000.0
2009-06-08 03:07:00,3.24551,3.24793,3.24551,3.24625,7000000.0
2009-06-08 03:08:00,3.2454,3.24793,3.2449,3.24793,8500000.0
2009-06-08 03:09:00,3.24414,3.24569,3.24348,3.24527,7630000.0
2009-06-08 03:10:00,3.24573,3.24684,3.24284,3.24496,9250000.0
2009-06-08 03:11:00,3.24274,3.24598,3.24261,3.24489,6750000.0
2009-06-08 03:12:00,3.24284,3.24639,3.24284,3.24499,8750000.0
2009-06-08 03:13:00,3.24365,3.24483,3.24163,3.24449,6250000.0
2009-06-08 03:14:00,3.24371,3.24631,3.24241,3.24241,5250000.0
2009-06-08 03:15:00,3.2443,3.2443,3.23916,3.24335,11250000.0
2009-06-08 03:16:00,3.24358,3.24358,3.23955,3.24332,13630000.0
2009-06-08 03:17:00,3.243,3.24523,3.23732,3.24293,8500000.0
2009-06-08 03:18:00,3.2425,3.2425,3.24039,3.24083,7000000.0
2009-06-08 03:19:00,3.24189,3.24357,3.24119,3.24185,6000000.0
2009-06-08 03:20:00,3.24045,3.24045,3.23635,3.23635,15250000.0
2009-06-08 03:21:00,3.23678,3.24283,3.23678,3.23996,8880000.0
2009-06-08 03:22:00,3.23813,3.24198,3.23813,3.23954,6250000.0
2009-06-08 03:23:00,3.2399,3.24,3.23889,3.2396,6630000.0
2009-06-08 03:24:00,3.23983,3.24221,3.23969,3.23969,8250000.0
2009-06-08 03:25:00,3.23904,3.23954,3.23571,3.23954,6010000.0
2009-06-08 03:26:00,3.24075,3.24075,3.23676,3.24061,5500000.0
2009-06-08 03:27:00,3.23585,3.23983,3.23585,3.23977,6000000.0
2009-06-08 03:28:00,3.23884,3.24102,3.23737,3.23737,11130000.0
2009-06-08 03:29:00,3.2404,3.24062,3.23682,3.23981,9380000.0
2009-06-08 03:30:00,3.23664,3.23982,3.23582,3.23926,12000000.0
2009-06-08 03:31:00,3.24104,3.24361,3.23913,3.24099,11130000.0
2009-06-08 03:32:00,3.24028,3.24028,3.23561,3.23969,12250000.0
2009-06-08 03:33:00,3.23972,3.24147,3.23835,3.23851,6380000.0
2009-06-08 03:34:00,3.23546,3.24001,3.23546,3.23675,12750000.0
2009-06-08 03:35:00,3.23658,3.23862,3.2364,3.23856,11500000.0
2009-06-08 03:36:00,3.23936,3.24031,3.23629,3.23629,12250000.0
2009-06-08 03:37:00,3.2385,3.24028,3.23624,3.23892,10500000.0
2009-06-08 03:38:00,3.24062,3.24215,3.23478,3.23478,5630000.0
2009-06-08 03:39:00,3.23986,3.23988,3.2372,3.23981,15380000.0
2009-06-08 03:40:00,3.24022,3.24166,3.23652,3.24006,10750000.0
2009-06-08 03:41:00,3.24071,3.24136,3.23688,3.24014,7500000.0
2009-06-08 03:42:00,3.24066,3.24104,3.23875,3.24104,12000000.0
2009-06-08 03:43:00,3.23861,3.24072,3.23728,3.2402,16750000.0
2009-06-08 03:44:00,3.24052,3.24102,3.24008,3.24094,9500000.0
2009-06-08 03:45:00,3.24116,3.24325,3.24031,3.24067,11750000.0
2009-06-08 03:46:00,3.24036,3.24036,3.23838,3.23928,7750000.0
2009-06-08 03:47:00,3.24196,3.24196,3.23802,3.23909,6000000.0
2009-06-08 03:48:00,3.23945,3.24122,3.2351,3.23838,13630000.0
2009-06-08 03:49:00,3.23845,3.23894,3.2358,3.23764,9380000.0
2009-06-08 03:50:00,3.23737,3.2379,3.23737,3.23769,6000000.0
2009-06-08 03:51:00,3.23715,3.23861,3.23582,3.23703,8500000.0
2009-06-08 03:52:00,3.23816,3.23991,3.23497,3.23877,9500000.0
2009-06-08 03:53:00,3.23789,3.23809,3.23755,3.23778,7250000.0
2009-06-08 03:54:00,3.23981,3.23981,3.23484,3.23882,8130000.0
2009-06-08 03:55:00,3.23993,3.24036,3.23623,3.23938,7750000.0
2009-06-08 03:56:00,3.23959,3.23959,3.2381,3.23826,7250000.0
2009-06-08 03:57:00,3.24071,3.2425,3.23679,3.23996,7380000.0
2009-06-08 03:58:00,3.2384,3.24013,3.23787,3.23915,8500000.0
2009-06-08 03:59:00,3.24246,3.24246,3.2374,3.23954,10500000.0
2009-06-08 04:00:00,3.23868,3.24188,3.23785,3.24063,5750000.0
2009-06-08 04:01:00,3.23899,3.23943,3.23638,3.23943,10500000.0
2009-06-08 04:02:00,3.23981,3.24028,3.23555,3.23977,10750000.0
2009-06-08 04:03:00,3.23956,3.24031,3.23798,3.23987,7130000.0
2009-06-08 04:04:00,3.23998,3.24184,3.23956,3.24079,12000000.0
2009-06-08 04:05:00,3.23977,3.24077,3.23977,3.23994,6000000.0
2009-06-08 04:06:00,3.24053,3.24229,3.23739,3.24112,5250000.0
2009-06-08 04:07:00,3.24159,3.24297,3.23657,3.24117,6880000.0
2009-06-08 04:08:00,3.24087,3.24087,3.23915,3.24023,8880000.0
2009-06-08 04:09:00,3.24106,3.24115,3.24057,3.24057,7250000.0
2009-06-08 04:10:00,3.24044,3.24137,3.23708,3.24056,6000000.0
2009-06-08 04:11:00,3.23961,3.24207,3.23961,3.24082,5630000.0
2009-06-08 04:12:00,3.24023,3.2405,3.23607,3.24037,8250000.0
2009-06-08 04:13:00,3.24116,3.24243,3.23729,3.23847,5500000.0
2009-06-08 04:14:00,3.24172,3.24359,3.23821,3.24091,12250000.0
2009-06-08 04:15:00,3.24098,3.24189,3.2376,3.2376,6250000.0
2009-06-08 04:16:00,3.24088,3.24288,3.24088,3.24124,7500000.0
2009-06-08 04:17:00,3.2416,3.2416,3.23966,3.2407,7750000.0
2009-06-08 04:18:00,3.24123,3.24354,3.2408,3.24198,13500000.0
2009-06-08 04:19:00,3.24088,3.24147,3.23764,3.2405,7250000.0
2009-06-08 04:20:00,3.24134,3.24402,3.23937,3.24119,7500000.0
2009-06-08 04:21:00,3.24171,3.24248,3.24017,3.24144,10130000.0
2009-06-08 04:22:00,3.23947,3.24103,3.23862,3.23967,9760000.0
2009-06-08 04:23:00,3.24309,3.24309,3.23819,3.24014,9750000.0
2009-06-08 04:24:00,3.23799,3.24067,3.23799,3.24042,11750000.0
2009-06-08 04:25:00,3.24107,3.24214,3.23689,3.23689,7000000.0
2009-06-08 04:26:00,3.24101,3.24281,3.23985,3.23985,6250000.0
2009-06-08 04:27:00,3.24079,3.24079,3.23808,3.23987,4500000.0
2009-06-08 04:28:00,3.24055,3.24146,3.23875,3.23885,8880000.0
2009-06-08 04:29:00,3.23889,3.24059,3.23645,3.23926,10630000.0
2009-06-08 04:30:00,3.23874,3.24154,3.23603,3.23603,10000000.0
2009-06-08 04:31:00,3.23714,3.23935,3.23531,3.23873,10630000.0
2009-06-08 04:32:00,3.24169,3.24169,3.2366,3.23845,5250000.0
2009-06-08 04:33:00,3.23895,3.24163,3.23638,3.24163,9380000.0
2009-06-08 04:34:00,3.23911,3.23911,3.23716,3.23844,7130000.0
2009-06-08 04:35:00,3.23905,3.24138,3.23789,3.24138,6000000.0
2009-06-08 04:36:00,3.23878,3.23971,3.23581,3.2387,4250000.0
2009-06-08 04:37:00,3.23958,3.24114,3.23942,3.23942,7000000.0
2009-06-08 04:38:00,3.23811,3.23849,3.23387,3.23849,5500000.0
2009-06-08 04:39:00,3.23886,3.24039,3.23705,3.23705,6500000.0
2009-06-08 04:40:00,3.23816,3.23837,3.23358,3.23801,10500000.0
2009-06-08 04:41:00,3.23863,3.24144,3.235,3.24144,6750000.0
2009-06-08 04:42:00,3.23926,3.24031,3.2375,3.23891,10250000.0
2009-06-08 04:43:00,3.23839,3.23884,3.23774,3.23879,6750000.0
2009-06-08 04:44:00,3.23917,3.24032,3.23659,3.23895,10250000.0
2009-06-08 04:45:00,3.23871,3.23872,3.23641,3.23847,8000000.0
2009-06-08 04:46:00,3.23593,3.24065,3.23593,3.23928,9250000.0
2009-06-08 04:47:00,3.23894,3.24137,3.23674,3.23674,7500000.0
2009-06-08 04:48:00,3.23893,3.23916,3.23687,3.23916,11750000.0
2009-06-08 04:49:00,3.23857,3.24167,3.23812,3.24167,11000000.0
2009-06-08 04:50:00,3.23853,3.23853,3.23386,3.23654,14130000.0
2009-06-08 04:51:00,3.23996,3.24086,3.23532,3.23884,10000000.0
2009-06-08 04:52:00,3.23875,3.23898,3.23502,3.23898,10130000.0
2009-06-08 04:53:00,3.23796,3.24276,3.23796,3.23986,6880000.0
2009-06-08 04:54:00,3.23969,3.24009,3.23723,3.23839,5250000.0
2009-06-08 04:55:00,3.23956,3.23997,3.23635,3.23997,11130000.0
2009-06-08 04:56:00,3.24004,3.24066,3.23668,3.24066,9500000.0
2009-06-08 04:57:00,3.2386,3.24045,3.23662,3.23768,6750000.0
2009-06-08 04:58:00,3.24181,3.2424,3.23821,3.24095,9250000.0
2009-06-08 04:59:00,3.23856,3.24355,3.23783,3.24086,14000000.0
2009-06-08 05:00:00,3.23987,3.23987,3.23484,3.23765,14880000.0
2009-06-08 05:01:00,3.23731,3.24258,3.23686,3.23702,12130000.0
2009-06-08 05:02:00,3.23609,3.23824,3.23432,3.23773,13500000.0
2009-06-08 05:03:00,3.23854,3.24081,3.23778,3.24081,5500000.0
2009-06-08 05:04:00,3.23485,3.23794,3.23456,3.23794,11500000.0
2009-06-08 05:05:00,3.23941,3.24039,3.2369,3.23787,10000000.0
2009-06-08 05:06:00,3.24012,3.24153,3.23624,3.24153,9250000.0
2009-06-08 05:07:00,3.23945,3.2401,3.23597,3.23786,13500000.0
2009-06-08 05:08:00,3.23925,3.24249,3.23919,3.24105,8750000.0
2009-06-08 05:09:00,3.23986,3.2405,3.23792,3.24049,10750000.0
2009-06-08 05:10:00,3.23916,3.24237,3.23887,3.24067,6380000.0
2009-06-08 05:11:00,3.23705,3.24016,3.23485,3.23989,7000000.0
2009-06-08 05:12:00,3.23902,3.24302,3.23892,3.23892,9250000.0
2009-06-08 05:13:00,3.24118,3.24337,3.23896,3.24022,10000000.0
2009-06-08 05:14:00,3.24043,3.2406,3.23954,3.24052,11380000.0
2009-06-08 05:15:00,3.24164,3.24235,3.23756,3.23756,12500000.0
2009-06-08 05:16:00,3.24068,3.24093,3.23904,3.24093,11380000.0
2009-06-08 05:17:00,3.2403,3.24265,3.23619,3.24074,8130000.0
2009-06-08 05:18:00,3.24077,3.24337,3.23773,3.23773,8130000.0
2009-06-08 05:19:00,3.24348,3.24367,3.23836,3.23977,18880000.0
2009-06-08 05:20:00,3.24143,3.24339,3.23811,3.2414,8000000.0
2009-06-08 05:21:00,3.24119,3.24165,3.23945,3.24075,14750000.0
2009-06-08 05:22:00,3.24289,3.24302,3.24013,3.24013,8500000.0
2009-06-08 05:23:00,3.23999,3.24098,3.23681,3.23681,16000000.0
2009-06-08 05:24:00,3.23966,3.24196,3.23588,3.24047,12250000.0
2009-06-08 05:25:00,3.23985,3.24055,3.23663,3.23978,7250000.0
2009-06-08 05:26:00,3.24057,3.24251,3.23864,3.24032,12500000.0
2009-06-08 05:27:00,3.24022,3.24332,3.23747,3.24332,8250000.0
2009-06-08 05:28:00,3.24012,3.24084,3.23695,3.23695,13130000.0
2009-06-08 05:29:00,3.23661,3.24217,3.23661,3.23875,6250000.0
2009-06-08 05:31:00,3.23994,3.24215,3.23843,3.23937,10500000.0
2009-06-08 05:32:00,3.23942,3.24189,3.2382,3.23844,7750000.0
2009-06-08 05:33:00,3.23884,3.23965,3.23776,3.23944,9250000.0
2009-06-08 05:34:00,3.23938,3.24177,3.23695,3.2398,11500000.0
2009-06-08 05:35:00,3.23654,3.23879,3.2344,3.2344,6500000.0
2009-06-08 05:36:00,3.23896,3.23988,3.23451,3.23861,11000000.0
2009-06-08 05:37:00,3.23793,3.23801,3.23477,3.23477,10630000.0
2009-06-08 05:38:00,3.24147,3.24147,3.23927,3.23928,9000000.0
2009-06-08 05:39:00,3.23897,3.2398,3.23563,3.23882,10250000.0
2009-06-08 05:40:00,3.23871,3.23901,3.23697,3.23901,11630000.0
2009-06-08 05:41:00,3.23998,3.24119,3.23758,3.2381,8000000.0
2009-06-08 05:42:00,3.24052,3.24052,3.23817,3.23817,7250000.0
2009-06-08 05:43:00,3.2403,3.24106,3.23558,3.24041,12000000.0
2009-06-08 05:44:00,3.23974,3.23984,3.23609,3.23933,5250000.0
2009-06-08 05:45:00,3.23965,3.24201,3.23912,3.24041,9500000.0
2009-06-08 05:46:00,3.23916,3.24216,3.23734,3.24053,16500000.0
2009-06-08 05:47:00,3.23695,3.24153,3.23695,3.24,13500000.0
2009-06-08 05:48:00,3.24046,3.24087,3.23551,3.24001,14380000.0
2009-06-08 05:49:00,3.24124,3.24252,3.237,3.237,18500000.0
2009-06-08 05:50:00,3.23909,3.24233,3.23632,3.24096,8750000.0
2009-06-08 05:51:00,3.23815,3.24103,3.23675,3.24069,17630000.0
2009-06-08 05:52:00,3.24035,3.24257,3.23969,3.24096,15750000.0
2009-06-08 05:53:00,3.24109,3.24362,3.23873,3.24349,12630000.0
2009-06-08 05:54:00,3.23888,3.24138,3.2374,3.23973,7380000.0
2009-06-08 05:55:00,3.2382,3.24266,3.2382,3.24059,16500000.0
2009-06-08 05:56:00,3.24015,3.2421,3.23585,3.24094,7250000.0
2009-06-08 05:57:00,3.24129,3.24336,3.23823,3.24063,14880000.0
2009-06-08 05:58:00,3.23955,3.24201,3.23933,3.24089,9750000.0
2009-06-08 05:59:00,3.2412,3.24461,3.23744,3.24235,14880000.0
2009-06-08 06:00:00,3.2363,3.24242,3.2363,3.23886,10750000.0
2009-06-08 06:01:00,3.2403,3.24113,3.23995,3.24026,11380000.0
2009-06-08 06:02:00,3.23861,3.2416,3.23861,3.23908,8250000.0
2009-06-08 06:03:00,3.2368,3.24055,3.2368,3.24028,9750000.0
2009-06-08 06:04:00,3.23989,3.24096,3.23716,3.2402,8130000.0
2009-06-08 06:05:00,3.24019,3.24048,3.23857,3.23987,6630000.0
2009-06-08 06:06:00,3.23799,3.24018,3.23791,3.23989,10500000.0
2009-06-08 06:07:00,3.23995,3.24087,3.23855,3.24087,7000000.0
2009-06-08 06:08:00,3.24056,3.24056,3.23604,3.23673,8000000.0
2009-06-08 06:09:00,3.24075,3.24239,3.2376,3.23951,6250000.0
2009-06-08 06:10:00,3.23758,3.24092,3.23758,3.23993,5250000.0
2009-06-08 06:11:00,3.24084,3.24129,3.23965,3.24081,8500000.0
2009-06-08 06:12:00,3.24083,3.24164,3.23874,3.24058,10500000.0
2009-06-08 06:14:00,3.23913,3.24186,3.23913,3.24186,9000000.0
2009-06-08 06:15:00,3.24027,3.24041,3.23579,3.23956,7000000.0
2009-06-08 06:16:00,3.23794,3.24052,3.2351,3.23881,7380000.0
2009-06-08 06:17:00,3.23964,3.23998,3.23959,3.23974,7750000.0
2009-06-08 06:18:00,3.23697,3.24112,3.23697,3.24093,6250000.0
2009-06-08 06:19:00,3.23943,3.2403,3.23613,3.2403,6000000.0
2009-06-08 06:20:00,3.23931,3.24045,3.2368,3.23994,12630000.0
2009-06-08 06:21:00,3.23832,3.24138,3.23832,3.23847,10000000.0
2009-06-08 06:22:00,3.23996,3.24012,3.23651,3.23894,5500000.0
2009-06-08 06:23:00,3.23853,3.24,3.23629,3.24,12500000.0
2009-06-08 06:24:00,3.24019,3.24042,3.23501,3.23501,9250000.0
2009-06-08 06:25:00,3.24066,3.24186,3.23865,3.24067,12000000.0
2009-06-08 06:26:00,3.24012,3.241,3.23814,3.23937,7500000.0
2009-06-08 06:27:00,3.23954,3.24044,3.23637,3.23698,8130000.0
2009-06-08 06:28:00,3.2384,3.24089,3.23731,3.24033,9630000.0
2009-06-08 06:29:00,3.23913,3.23992,3.23434,3.23877,7750000.0
2009-06-08 06:30:00,3.24115,3.24117,3.23709,3.23958,6130000.0
2009-06-08 06:31:00,3.24037,3.24148,3.2374,3.2383,8500000.0
2009-06-08 06:32:00,3.23736,3.24115,3.23736,3.239,7750000.0
2009-06-08 06:33:00,3.24046,3.24161,3.23927,3.24095,7000000.0
2009-06-08 06:34:00,3.23937,3.24079,3.23711,3.24052,8500000.0
2009-06-08 06:35:00,3.24096,3.24205,3.23949,3.23972,6500000.0
2009-06-08 06:36:00,3.24095,3.24166,3.24082,3.2415,5750000.0
2009-06-08 06:37:00,3.24043,3.24351,3.23952,3.24198,9000000.0
2009-06-08 06:38:00,3.23975,3.24164,3.23912,3.23976,10750000.0
2009-06-08 06:39:00,3.24045,3.24085,3.23671,3.24068,8250000.0
2009-06-08 06:40:00,3.24108,3.24148,3.23998,3.24104,6000000.0
2009-06-08 06:41:00,3.23968,3.23968,3.23552,3.23949,10750000.0
2009-06-08 06:42:00,3.24015,3.24043,3.23612,3.23725,8380000.0
2009-06-08 06:43:00,3.23591,3.23956,3.23539,3.2392,8750000.0
2009-06-08 06:44:00,3.23684,3.24134,3.23684,3.23985,7500000.0
2009-06-08 06:45:00,3.23867,3.24024,3.23611,3.23611,12750000.0
2009-06-08 06:46:00,3.23964,3.23981,3.23582,3.23582,7380000.0
2009-06-08 06:47:00,3.23955,3.24043,3.23779,3.23876,5500000.0
2009-06-08 06:48:00,3.23928,3.24017,3.23707,3.23954,9750000.0
2009-06-08 06:49:00,3.23733,3.24051,3.23632,3.23632,7250000.0
2009-06-08 06:50:00,3.23899,3.24039,3.23732,3.23985,7750000.0
2009-06-08 06:51:00,3.24096,3.24096,3.23843,3.24018,13380000.0
2009-06-08 06:52:00,3.23967,3.24059,3.23752,3.23996,8000000.0
2009-06-08 06:53:00,3.2378,3.23987,3.23765,3.23803,7500000.0
2009-06-08 06:54:00,3.23972,3.24109,3.23864,3.23864,6000000.0
2009-06-08 06:55:00,3.23952,3.24046,3.23941,3.23972,6250000.0
2009-06-08 06:56:00,3.2394,3.24019,3.23865,3.23865,8000000.0
2009-06-08 06:57:00,3.23611,3.2395,3.23611,3.23722,11250000.0
2009-06-08 06:58:00,3.23989,3.23989,3.23605,3.23911,9750000.0
2009-06-08 06:59:00,3.23762,3.24059,3.23621,3.2387,9500000.0
2009-06-08 07:00:00,3.23948,3.24023,3.23505,3.23934,13000000.0
2009-06-08 07:01:00,3.24022,3.24064,3.23798,3.23941,9750000.0
2009-06-08 07:02:00,3.23944,3.24194,3.23745,3.23975,10250000.0
2009-06-08 07:03:00,3.2377,3.23891,3.2347,3.2347,7000000.0
2009-06-08 07:04:00,3.23837,3.24238,3.23512,3.24128,12750000.0
2009-06-08 07:05:00,3.23671,3.23964,3.23598,3.23846,7130000.0
2009-06-08 07:06:00,3.23923,3.24194,3.23636,3.23995,6750000.0
2009-06-08 07:07:00,3.23887,3.23972,3.23486,3.23887,14250000.0
2009-06-08 07:08:00,3.23765,3.24422,3.2358,3.2358,8250000.0
2009-06-08 07:09:00,3.23787,3.23961,3.23611,3.23761,11000000.0
2009-06-08 07:10:00,3.23947,3.24159,3.23817,3.2396,7000000.0
2009-06-08 07:11:00,3.23919,3.24011,3.23565,3.23936,5880000.0
2009-06-08 07:12:00,3.23916,3.24003,3.23579,3.23938,8250000.0
2009-06-08 07:13:00,3.24095,3.24323,3.23864,3.23895,5250000.0
2009-06-08 07:14:00,3.24029,3.24101,3.24014,3.24014,5750000.0
2009-06-08 07:15:00,3.24057,3.24128,3.23687,3.24044,10000000.0
2009-06-08 07:16:00,3.23886,3.24058,3.23751,3.24021,7500000.0
2009-06-08 07:17:00,3.23817,3.24309,3.23817,3.23964,13880000.0
2009-06-08 07:18:00,3.24131,3.24373,3.23848,3.2394,20380000.0
2009-06-08 07:19:00,3.24067,3.24067,3.23469,3.23852,11250000.0
2009-06-08 07:20:00,3.23718,3.24274,3.23718,3.24094,5500000.0
2009-06-08 07:21:00,3.24144,3.24235,3.24035,3.24235,11250000.0
2009-06-08 07:22:00,3.24191,3.2451,3.24005,3.2421,9250000.0
2009-06-08 07:23:00,3.24212,3.24347,3.24137,3.2424,6500000.0
2009-06-08 07:24:00,3.24355,3.24493,3.24218,3.24473,5750000.0
2009-06-08 07:25:00,3.24455,3.24595,3.24324,3.24324,6260000.0
2009-06-08 07:26:00,3.24173,3.24613,3.24162,3.2456,11250000.0
2009-06-08 07:27:00,3.24595,3.24747,3.24465,3.24663,8500000.0
2009-06-08 07:28:00,3.24705,3.24716,3.24367,3.24715,7750000.0
2009-06-08 07:29:00,3.24525,3.24645,3.24293,3.24628,11250000.0
2009-06-08 07:30:00,3.24634,3.24725,3.24528,3.24717,10760000.0
2009-06-08 07:31:00,3.24887,3.24887,3.24633,3.24783,8000000.0
2009-06-08 07:32:00,3.24492,3.24829,3.24479,3.24793,6000000.0
2009-06-08 07:33:00,3.24436,3.24947,3.24288,3.24756,12000000.0
2009-06-08 07:34:00,3.24735,3.24977,3.24541,3.24977,9500000.0
2009-06-08 07:35:00,3.24577,3.24996,3.24577,3.24713,12500000.0
2009-06-08 07:36:00,3.24388,3.24987,3.24388,3.24804,7000000.0
2009-06-08 07:37:00,3.24643,3.24963,3.24643,3.24911,6250000.0
2009-06-08 07:38:00,3.24988,3.25047,3.24553,3.25047,9630000.0
2009-06-08 07:39:00,3.24577,3.24883,3.24449,3.2467,12750000.0
2009-06-08 07:40:00,3.24719,3.24786,3.24129,3.24602,9000000.0
2009-06-08 07:41:00,3.24716,3.24798,3.24331,3.24675,7000000.0
2009-06-08 07:42:00,3.24281,3.24849,3.24281,3.24548,7000000.0
2009-06-08 07:43:00,3.24625,3.24728,3.2436,3.24446,7750000.0
2009-06-08 07:44:00,3.2468,3.24797,3.24412,3.24775,13000000.0
2009-06-08 07:45:00,3.24308,3.24514,3.2428,3.24336,9250000.0
2009-06-08 07:46:00,3.24539,3.24657,3.2408,3.24604,6250000.0
2009-06-08 07:47:00,3.24546,3.24632,3.24287,3.24632,8500000.0
2009-06-08 07:48:00,3.24424,3.24597,3.24245,3.24551,8750000.0
2009-06-08 07:49:00,3.2465,3.24675,3.24548,3.24614,10250000.0
2009-06-08 07:50:00,3.24708,3.24813,3.24309,3.24667,14250000.0
2009-06-08 07:51:00,3.24704,3.24829,3.24394,3.24696,10000000.0
2009-06-08 07:52:00,3.24771,3.24771,3.24523,3.24629,9750000.0
2009-06-08 07:53:00,3.24637,3.24703,3.24234,3.24457,7750000.0
2009-06-08 07:54:00,3.24721,3.24721,3.24501,3.24563,9500000.0
2009-06-08 07:55:00,3.24697,3.24809,3.24697,3.24741,7750000.0
2009-06-08 07:56:00,3.24713,3.24727,3.24482,3.24668,11250000.0
2009-06-08 07:57:00,3.24642,3.24738,3.24475,3.24635,8000000.0
2009-06-08 07:58:00,3.24702,3.2479,3.24378,3.2454,8750000.0
2009-06-08 07:59:00,3.24758,3.24814,3.24588,3.24788,10500000.0
2009-06-08 08:00:00,3.24834,3.24834,3.24493,3.24493,5250000.0
2009-06-08 08:01:00,3.24607,3.24803,3.24496,3.24667,8000000.0
2009-06-08 08:02:00,3.24471,3.24971,3.24414,3.24858,15630000.0
2009-06-08 08:03:00,3.24923,3.25196,3.24633,3.25196,9130000.0
2009-06-08 08:04:00,3.2498,3.25215,3.2498,3.25067,10500000.0
2009-06-08 08:05:00,3.25135,3.25238,3.24808,3.25059,8250000.0
2009-06-08 08:06:00,3.25049,3.25288,3.24828,3.25036,7000000.0
2009-06-08 08:07:00,3.25061,3.25276,3.2484,3.24943,9250000.0
2009-06-08 08:08:00,3.25131,3.25245,3.24766,3.25102,7250000.0
2009-06-08 08:09:00,3.2524,3.2535,3.24867,3.25339,11000000.0
2009-06-08 08:10:00,3.24962,3.25436,3.24962,3.24981,5750000.0
2009-06-08 08:11:00,3.25151,3.25481,3.25148,3.25148,6500000.0
2009-06-08 08:12:00,3.2542,3.25511,3.251,3.251,10380000.0
2009-06-08 08:13:00,3.25435,3.25563,3.2519,3.25327,5250000.0
2009-06-08 08:14:00,3.25244,3.2563,3.25194,3.25415,11750000.0
2009-06-08 08:15:00,3.25486,3.25494,3.24865,3.25411,12500000.0
2009-06-08 08:16:00,3.25396,3.25695,3.25396,3.25508,11500000.0
2009-06-08 08:17:00,3.25482,3.256,3.25333,3.25595,7000000.0
2009-06-08 08:18:00,3.24984,3.25648,3.24984,3.25602,8750000.0
2009-06-08 08:19:00,3.25617,3.25653,3.25161,3.25319,9630000.0
2009-06-08 08:20:00,3.2527,3.25541,3.25231,3.25358,8750000.0
2009-06-08 08:21:00,3.25167,3.25574,3.25167,3.25574,7500000.0
2009-06-08 08:22:00,3.25315,3.25529,3.25144,3.25421,8750000.0
2009-06-08 08:23:00,3.25721,3.25721,3.25179,3.25212,6750000.0
2009-06-08 08:24:00,3.25358,3.25651,3.25104,3.25222,8500000.0
2009-06-08 08:25:00,3.2552,3.25785,3.2552,3.25566,17880000.0
2009-06-08 08:26:00,3.25758,3.25828,3.25287,3.25718,12000000.0
2009-06-08 08:27:00,3.25617,3.25736,3.25407,3.25604,7250000.0
2009-06-08 08:28:00,3.25726,3.25898,3.25479,3.25846,11000000.0
2009-06-08 08:29:00,3.25556,3.25676,3.25439,3.25492,5250000.0
2009-06-08 08:30:00,3.25439,3.2577,3.25271,3.25412,12250000.0
2009-06-08 08:31:00,3.25221,3.25667,3.25093,3.25093,6500000.0
2009-06-08 08:32:00,3.25635,3.25673,3.25213,3.25213,9000000.0
2009-06-08 08:33:00,3.25409,3.25672,3.25409,3.2544,7750000.0
2009-06-08 08:34:00,3.25788,3.2586,3.25306,3.25644,5500000.0
2009-06-08 08:35:00,3.25929,3.25929,3.25553,3.25664,5130000.0
2009-06-08 08:36:00,3.25709,3.25917,3.25554,3.25793,10000000.0
2009-06-08 08:37:00,3.256,3.25838,3.2551,3.25581,8000000.0
2009-06-08 08:38:00,3.25801,3.25828,3.25176,3.25701,8500000.0
2009-06-08 08:39:00,3.25599,3.25955,3.25356,3.25955,10000000.0
2009-06-08 08:40:00,3.25123,3.25928,3.25123,3.25619,8250000.0
2009-06-08 08:41:00,3.25257,3.25819,3.25257,3.2542,11750000.0
2009-06-08 08:42:00,3.25771,3.25791,3.25403,3.25412,10000000.0
2009-06-08 08:43:00,3.25407,3.25722,3.24995,3.25561,13750000.0
2009-06-08 08:44:00,3.25587,3.26102,3.25262,3.25714,10250000.0
2009-06-08 08:45:00,3.26122,3.26341,3.25955,3.25955,7500000.0
2009-06-08 08:46:00,3.26235,3.26346,3.25759,3.26003,5750000.0
2009-06-08 08:47:00,3.25924,3.26272,3.25904,3.26197,8630000.0
2009-06-08 08:48:00,3.25911,3.26199,3.25878,3.25929,13000000.0
2009-06-08 08:49:00,3.2594,3.26035,3.25727,3.25727,5750000.0
2009-06-08 08:50:00,3.25764,3.26012,3.25764,3.26012,6880000.0
2009-06-08 08:51:00,3.25684,3.2595,3.25288,3.25288,10750000.0
2009-06-08 08:52:00,3.2514,3.25704,3.2514,3.25247,8000000.0
2009-06-08 08:53:00,3.25405,3.25722,3.2494,3.2494,11750000.0
2009-06-08 08:54:00,3.25437,3.25512,3.25195,3.25453,9250000.0
2009-06-08 08:55:00,3.2523,3.25437,3.25176,3.25251,8000000.0
2009-06-08 08:56:00,3.25512,3.25512,3.25042,3.25042,7500000.0
2009-06-08 08:57:00,3.2499,3.25518,3.24788,3.25329,12390000.0
2009-06-08 08:58:00,3.25571,3.25571,3.25243,3.25332,6380000.0
2009-06-08 08:59:00,3.25302,3.25548,3.2514,3.25176,16000000.0
2009-06-08 09:00:00,3.25387,3.25387,3.24746,3.24879,8000000.0
2009-06-08 09:01:00,3.25222,3.25222,3.23748,3.25051,12500000.0
2009-06-08 09:02:00,3.2464,3.25166,3.24261,3.25166,8000000.0
2009-06-08 09:03:00,3.24906,3.25003,3.24265,3.24747,11380000.0
2009-06-08 09:04:00,3.24987,3.25081,3.23894,3.24414,6250000.0
2009-06-08 09:05:00,3.24975,3.25117,3.23717,3.24864,13380000.0
2009-06-08 09:06:00,3.25124,3.25261,3.25026,3.25261,8880000.0
2009-06-08 09:07:00,3.25053,3.25157,3.24882,3.25157,6750000.0
2009-06-08 09:08:00,3.248,3.25439,3.248,3.25219,10500000.0
2009-06-08 09:09:00,3.25162,3.25162,3.24316,3.24451,11130000.0
2009-06-08 09:10:00,3.24835,3.24988,3.24615,3.24899,10500000.0
2009-06-08 09:11:00,3.24932,3.25261,3.24769,3.25261,10500000.0
2009-06-08 09:12:00,3.25283,3.25719,3.25236,3.25526,7750000.0
2009-06-08 09:13:00,3.25553,3.25813,3.25214,3.25635,13000000.0
2009-06-08 09:14:00,3.25673,3.25757,3.25134,3.25411,7500000.0
2009-06-08 09:15:00,3.25634,3.25896,3.25292,3.25531,14500000.0
2009-06-08 09:16:00,3.25679,3.25791,3.25285,3.25605,10000000.0
2009-06-08 09:17:00,3.25292,3.25625,3.24765,3.24916,9000000.0
2009-06-08 09:18:00,3.24943,3.25498,3.24943,3.25213,8500000.0
2009-06-08 09:19:00,3.25157,3.25211,3.24685,3.25165,5750000.0
2009-06-08 09:20:00,3.25117,3.25342,3.2478,3.24997,7750000.0
2009-06-08 09:21:00,3.25325,3.2534,3.24644,3.25114,10750000.0
2009-06-08 09:22:00,3.25257,3.25257,3.24723,3.24783,7630000.0
2009-06-08 09:23:00,3.24865,3.25112,3.2467,3.25051,12000000.0
2009-06-08 09:24:00,3.25104,3.25104,3.2442,3.24983,5750000.0
2009-06-08 09:25:00,3.24744,3.25234,3.24528,3.24917,9750000.0
2009-06-08 09:26:00,3.2515,3.25254,3.24683,3.24683,6500000.0
2009-06-08 09:27:00,3.25186,3.25226,3.24771,3.25226,9250000.0
2009-06-08 09:28:00,3.25213,3.25573,3.25128,3.25573,7500000.0
2009-06-08 09:29:00,3.25191,3.25453,3.24776,3.2513,13500000.0
2009-06-08 09:30:00,3.25052,3.25425,3.25052,3.25229,7750000.0
2009-06-08 09:31:00,3.25067,3.25498,3.25067,3.25367,6250000.0
2009-06-08 09:32:00,3.25363,3.25481,3.24993,3.25349,6250000.0
2009-06-08 09:33:00,3.25283,3.2557,3.24916,3.25315,5750000.0
2009-06-08 09:34:00,3.25124,3.25486,3.25033,3.25033,9000000.0
2009-06-08 09:35:00,3.25206,3.25418,3.24893,3.25268,10500000.0
2009-06-08 09:36:00,3.25342,3.25547,3.25165,3.25547,9750000.0
2009-06-08 09:37:00,3.25446,3.2566,3.25192,3.25336,10750000.0
2009-06-08 09:38:00,3.25396,3.25979,3.25393,3.25979,6250000.0
2009-06-08 09:39:00,3.2569,3.2596,3.2555,3.25816,12250000.0
2009-06-08 09:40:00,3.25767,3.25971,3.2536,3.25719,6750000.0
2009-06-08 09:41:00,3.25637,3.26258,3.25637,3.25829,17500000.0
2009-06-08 09:42:00,3.2614,3.26324,3.25694,3.25994,16250000.0
2009-06-08 09:43:00,3.2602,3.26318,3.25825,3.25825,8500000.0
2009-06-08 09:44:00,3.25966,3.26233,3.25954,3.26145,12500000.0
2009-06-08 09:45:00,3.2584,3.26098,3.25685,3.26098,13000000.0
2009-06-08 09:46:00,3.26107,3.26154,3.25776,3.25901,9500000.0
2009-06-08 09:47:00,3.2618,3.26238,3.25703,3.25907,5500000.0
2009-06-08 09:48:00,3.25929,3.26189,3.25727,3.25972,9250000.0
2009-06-08 09:49:00,3.26078,3.26138,3.25692,3.25722,5880000.0
2009-06-08 09:50:00,3.25725,3.25971,3.2556,3.25933,9250000.0
2009-06-08 09:51:00,3.25807,3.25992,3.2533,3.25611,6500000.0
2009-06-08 09:52:00,3.25913,3.25987,3.25439,3.25987,12250000.0
2009-06-08 09:53:00,3.25698,3.25896,3.25474,3.25647,7750000.0
2009-06-08 09:54:00,3.25906,3.25999,3.25437,3.25913,15500000.0
2009-06-08 09:55:00,3.2585,3.26048,3.25706,3.26048,6250000.0
2009-06-08 09:56:00,3.26086,3.2609,3.25645,3.25645,5630000.0
2009-06-08 09:57:00,3.25781,3.26078,3.25654,3.25916,14000000.0
2009-06-08 09:58:00,3.25779,3.2611,3.25521,3.25855,10500000.0
2009-06-08 09:59:00,3.26101,3.26235,3.25717,3.25969,15000000.0
2009-06-08 10:00:00,3.26016,3.26467,3.25949,3.26467,5500000.0
2009-06-08 10:01:00,3.26241,3.26565,3.26144,3.26508,8500000.0
2009-06-08 10:02:00,3.26041,3.2654,3.25893,3.26242,7130000.0
2009-06-08 10:03:00,3.26342,3.26773,3.26053,3.26737,13880000.0
2009-06-08 10:04:00,3.26516,3.2688,3.26516,3.26815,5500000.0
2009-06-08 10:05:00,3.26577,3.27009,3.26577,3.26901,13380000.0
2009-06-08 10:06:00,3.27036,3.27078,3.26589,3.26658,9500000.0
2009-06-08 10:07:00,3.26842,3.26842,3.26591,3.26645,5750000.0
2009-06-08 10:08:00,3.26711,3.26847,3.26536,3.26689,9750000.0
2009-06-08 10:09:00,3.26374,3.26881,3.26374,3.2682,7250000.0
2009-06-08 10:10:00,3.26852,3.27063,3.26381,3.26699,14000000.0
2009-06-08 10:11:00,3.2692,3.27353,3.26891,3.27256,6880000.0
2009-06-08 10:12:00,3.26876,3.27204,3.26743,3.2687,6250000.0
2009-06-08 10:13:00,3.26788,3.27222,3.26742,3.26842,14250000.0
2009-06-08 10:14:00,3.27046,3.27066,3.26506,3.26673,9260000.0
2009-06-08 10:15:00,3.26754,3.27052,3.26605,3.26875,10000000.0
2009-06-08 10:16:00,3.27272,3.2728,3.27031,3.27231,8750000.0
2009-06-08 10:17:00,3.27087,3.27364,3.26987,3.27274,8500000.0
2009-06-08 10:18:00,3.27346,3.27374,3.27072,3.27285,10750000.0
2009-06-08 10:19:00,3.26993,3.27209,3.2688,3.27022,8250000.0
2009-06-08 10:20:00,3.27157,3.27305,3.27085,3.27085,7630000.0
2009-06-08 10:21:00,3.27359,3.27369,3.26975,3.27209,10500000.0
2009-06-08 10:22:00,3.2684,3.27431,3.2684,3.2736,10000000.0
2009-06-08 10:23:00,3.27374,3.27393,3.2702,3.27325,6000000.0
2009-06-08 10:24:00,3.27006,3.2742,3.27006,3.27062,9000000.0
2009-06-08 10:25:00,3.26871,3.27408,3.26871,3.27391,7130000.0
2009-06-08 10:26:00,3.26884,3.27261,3.2686,3.27022,9010000.0
2009-06-08 10:27:00,3.2673,3.27225,3.2673,3.27059,7000000.0
2009-06-08 10:28:00,3.27243,3.27303,3.26915,3.27303,8750000.0
2009-06-08 10:29:00,3.27257,3.27323,3.27055,3.27273,7000000.0
2009-06-08 10:30:00,3.27377,3.27377,3.26898,3.27115,6250000.0
2009-06-08 10:31:00,3.27239,3.27239,3.26861,3.26861,7000000.0
2009-06-08 10:32:00,3.26977,3.27244,3.26745,3.26802,11250000.0
2009-06-08 10:33:00,3.27178,3.27214,3.26784,3.27108,9880000.0
2009-06-08 10:34:00,3.26926,3.27179,3.26886,3.27111,7750000.0
2009-06-08 10:35:00,3.27046,3.27156,3.26835,3.27145,6250000.0
2009-06-08 10:36:00,3.27238,3.27238,3.26644,3.26857,11250000.0
2009-06-08 10:37:00,3.27229,3.27229,3.26859,3.27131,7500000.0
2009-06-08 10:38:00,3.26741,3.27261,3.26741,3.27175,11630000.0
2009-06-08 10:39:00,3.26922,3.27157,3.26878,3.27157,11000000.0
2009-06-08 10:40:00,3.27057,3.27193,3.26842,3.27056,8750000.0
2009-06-08 10:41:00,3.27112,3.27112,3.26722,3.27023,7750000.0
2009-06-08 10:42:00,3.269,3.26968,3.26534,3.26968,10500000.0
2009-06-08 10:43:00,3.26736,3.27232,3.26736,3.27232,9630000.0
2009-06-08 10:44:00,3.26857,3.27149,3.26848,3.27108,13510000.0
2009-06-08 10:45:00,3.26706,3.27113,3.26675,3.27079,8500000.0
2009-06-08 10:46:00,3.26822,3.2703,3.266,3.2703,9000000.0
2009-06-08 10:47:00,3.26694,3.26985,3.26694,3.26985,7500000.0
2009-06-08 10:48:00,3.26823,3.27015,3.26467,3.26761,5250000.0
2009-06-08 10:49:00,3.26547,3.27121,3.26547,3.2677,14750000.0
2009-06-08 10:50:00,3.27001,3.27005,3.26781,3.26979,9250000.0
2009-06-08 10:51:00,3.26784,3.26962,3.26626,3.26626,8250000.0
2009-06-08 10:52:00,3.26991,3.27069,3.26787,3.26787,13630000.0
2009-06-08 10:53:00,3.26651,3.26819,3.26229,3.26383,8750000.0
2009-06-08 10:54:00,3.26284,3.26808,3.26072,3.26704,9500000.0
2009-06-08 10:55:00,3.26687,3.26687,3.26122,3.26629,8250000.0
2009-06-08 10:56:00,3.26442,3.26727,3.26307,3.26437,11250000.0
2009-06-08 10:57:00,3.26267,3.26787,3.26267,3.26787,6250000.0
2009-06-08 10:58:00,3.26545,3.26662,3.26181,3.26582,12880000.0
2009-06-08 10:59:00,3.26258,3.26721,3.26159,3.26506,9000000.0
2009-06-08 11:00:00,3.26075,3.2647,3.25682,3.26376,9250000.0
2009-06-08 11:01:00,3.26443,3.26564,3.25883,3.26454,15500000.0
2009-06-08 11:02:00,3.26708,3.26708,3.26216,3.26216,9000000.0
2009-06-08 11:03:00,3.26383,3.26566,3.26011,3.26192,10000000.0
2009-06-08 11:04:00,3.25783,3.26494,3.25783,3.26243,8000000.0
2009-06-08 11:05:00,3.26197,3.26294,3.25717,3.25717,8500000.0
2009-06-08 11:06:00,3.26009,3.26235,3.25799,3.26104,6000000.0
2009-06-08 11:07:00,3.25747,3.25902,3.25604,3.2578,5250000.0
2009-06-08 11:08:00,3.25995,3.25995,3.2567,3.2586,7500000.0
2009-06-08 11:09:00,3.25778,3.26051,3.25636,3.26051,9250000.0
2009-06-08 11:10:00,3.25794,3.26028,3.25484,3.26028,7250000.0
2009-06-08 11:11:00,3.26061,3.26149,3.25511,3.25817,6000000.0
2009-06-08 11:12:00,3.26005,3.26071,3.25587,3.25904,7500000.0
2009-06-08 11:13:00,3.25848,3.26023,3.25615,3.25717,11500000.0
2009-06-08 11:14:00,3.25941,3.26046,3.25639,3.25963,10750000.0
2009-06-08 11:15:00,3.25958,3.26169,3.25901,3.26073,9250000.0
2009-06-08 11:16:00,3.26089,3.26093,3.25764,3.25764,5500000.0
2009-06-08 11:17:00,3.25878,3.26091,3.25591,3.25925,7750000.0
2009-06-08 11:18:00,3.26219,3.26254,3.25486,3.25597,11250000.0
2009-06-08 11:19:00,3.26035,3.26068,3.25593,3.25844,7500000.0
2009-06-08 11:20:00,3.26086,3.26127,3.25505,3.25995,6250000.0
2009-06-08 11:21:00,3.25781,3.26139,3.25771,3.26139,10750000.0
2009-06-08 11:22:00,3.26099,3.26099,3.25571,3.25571,7500000.0
2009-06-08 11:23:00,3.26107,3.26204,3.25789,3.26204,12750000.0
2009-06-08 11:24:00,3.26094,3.263,3.25586,3.26224,9000000.0
2009-06-08 11:25:00,3.25939,3.26311,3.25795,3.2601,13750000.0
2009-06-08 11:26:00,3.26057,3.26373,3.2577,3.26176,12630000.0
2009-06-08 11:27:00,3.26132,3.26397,3.26132,3.26311,7250000.0
2009-06-08 11:28:00,3.26565,3.26594,3.26295,3.26455,8500000.0
2009-06-08 11:29:00,3.26692,3.26692,3.26173,3.2642,7500000.0
2009-06-08 11:30:00,3.26588,3.26588,3.26365,3.26426,6500000.0
2009-06-08 11:31:00,3.26718,3.26846,3.26289,3.26577,8500000.0
2009-06-08 11:32:00,3.26882,3.27233,3.26474,3.27233,11750000.0
2009-06-08 11:33:00,3.27275,3.27279,3.26716,3.26892,10000000.0
2009-06-08 11:34:00,3.27242,3.27282,3.26961,3.27251,8750000.0
2009-06-08 11:35:00,3.26968,3.27369,3.26737,3.27369,10000000.0
2009-06-08 11:36:00,3.27317,3.27772,3.27317,3.27557,9000000.0
2009-06-08 11:37:00,3.27049,3.27926,3.27029,3.27926,9750000.0
2009-06-08 11:38:00,3.27326,3.27846,3.27261,3.27593,7500000.0
2009-06-08 11:39:00,3.28026,3.28097,3.27215,3.27703,8250000.0
2009-06-08 11:40:00,3.27798,3.28181,3.27624,3.28181,10630000.0
2009-06-08 11:41:00,3.27876,3.28468,3.27876,3.28453,12380000.0
2009-06-08 11:42:00,3.28413,3.28413,3.28046,3.28255,7000000.0
2009-06-08 11:43:00,3.28157,3.2829,3.27828,3.28217,11130000.0
2009-06-08 11:44:00,3.27752,3.28219,3.27752,3.27784,7250000.0
2009-06-08 11:45:00,3.2808,3.2808,3.27534,3.27762,10130000.0
2009-06-08 11:46:00,3.28006,3.28116,3.27771,3.28116,8250000.0
2009-06-08 11:47:00,3.27542,3.28021,3.27463,3.27777,12380000.0
2009-06-08 11:48:00,3.27596,3.27926,3.2742,3.27576,14250000.0
2009-06-08 11:49:00,3.27487,3.27932,3.27294,3.27739,9500000.0
2009-06-08 11:50:00,3.2774,3.27878,3.27729,3.2775,12750000.0
2009-06-08 11:51:00,3.28125,3.28125,3.27778,3.27971,5250000.0
2009-06-08 11:52:00,3.27989,3.28234,3.27859,3.27959,8250000.0
2009-06-08 11:53:00,3.28335,3.28377,3.28106,3.28129,5250000.0
2009-06-08 11:54:00,3.2809,3.28473,3.27918,3.28225,10000000.0
2009-06-08 11:55:00,3.28551,3.28622,3.28176,3.28186,7380000.0
2009-06-08 11:56:00,3.28305,3.28835,3.28305,3.28787,8750000.0
2009-06-08 11:57:00,3.28347,3.28769,3.28347,3.28751,8130000.0
2009-06-08 11:58:00,3.28202,3.2884,3.28202,3.28525,9880000.0
2009-06-08 11:59:00,3.28852,3.28856,3.28337,3.28603,9000000.0
2009-06-08 12:00:00,3.288,3.28837,3.28312,3.28461,10250000.0
2009-06-08 12:01:00,3.28186,3.28716,3.28186,3.28663,8000000.0
2009-06-08 12:02:00,3.28292,3.2873,3.282,3.2873,13750000.0
2009-06-08 12:03:00,3.28329,3.28658,3.28237,3.28484,8500000.0
2009-06-08 12:04:00,3.28636,3.28714,3.2819,3.2857,6000000.0
2009-06-08 12:05:00,3.28749,3.28943,3.28243,3.28652,11250000.0
2009-06-08 12:06:00,3.28563,3.29611,3.28563,3.29597,9500000.0
2009-06-08 12:07:00,3.2954,3.29573,3.28517,3.28517,11500000.0
2009-06-08 12:08:00,3.2897,3.29432,3.28801,3.29416,7750000.0
2009-06-08 12:09:00,3.29147,3.29384,3.28894,3.2916,11380000.0
2009-06-08 12:10:00,3.29448,3.29448,3.28507,3.29157,14000000.0
2009-06-08 12:11:00,3.29315,3.29315,3.28696,3.28873,9250000.0
2009-06-08 12:12:00,3.28939,3.29121,3.2882,3.28917,11750000.0
2009-06-08 12:13:00,3.29087,3.29249,3.2876,3.28892,12000000.0
2009-06-08 12:14:00,3.29058,3.29149,3.28584,3.29024,12250000.0
2009-06-08 12:15:00,3.28447,3.28952,3.28439,3.28829,9500000.0
2009-06-08 12:16:00,3.28497,3.28832,3.28206,3.28472,6750000.0
2009-06-08 12:17:00,3.28751,3.28751,3.28519,3.28721,5500000.0
2009-06-08 12:18:00,3.28294,3.28793,3.28294,3.28411,6250000.0
2009-06-08 12:19:00,3.28517,3.28804,3.28232,3.28796,10250000.0
2009-06-08 12:20:00,3.28599,3.28934,3.28522,3.28636,9750000.0
2009-06-08 12:21:00,3.28726,3.28839,3.28111,3.28272,14380000.0
2009-06-08 12:22:00,3.28558,3.28768,3.28415,3.28768,8250000.0
2009-06-08 12:23:00,3.2855,3.2874,3.28257,3.28703,13750000.0
2009-06-08 12:24:00,3.28429,3.28762,3.28127,3.28762,16250000.0
2009-06-08 12:25:00,3.28518,3.28815,3.28269,3.28815,5500000.0
2009-06-08 12:26:00,3.28591,3.28828,3.2811,3.28745,14500000.0
2009-06-08 12:27:00,3.28833,3.28833,3.28334,3.28489,9000000.0
2009-06-08 12:28:00,3.28733,3.28928,3.28644,3.28768,12380000.0
2009-06-08 12:29:00,3.28643,3.29025,3.28643,3.28938,6880000.0
2009-06-08 12:30:00,3.29009,3.29184,3.28715,3.28932,5500000.0
2009-06-08 12:31:00,3.29122,3.29227,3.28807,3.28954,7130000.0
2009-06-08 12:32:00,3.29264,3.29264,3.28943,3.28943,8750000.0
2009-06-08 12:33:00,3.28984,3.29399,3.28932,3.29152,12250000.0
2009-06-08 12:34:00,3.29197,3.29573,3.29197,3.29573,11500000.0
2009-06-08 12:35:00,3.29507,3.29507,3.29,3.29444,8500000.0
2009-06-08 12:36:00,3.29814,3.2991,3.2944,3.29504,5130000.0
2009-06-08 12:37:00,3.29471,3.2979,3.29039,3.29599,14380000.0
2009-06-08 12:38:00,3.29492,3.29551,3.2854,3.29142,9750000.0
2009-06-08 12:39:00,3.28941,3.29115,3.28657,3.29099,8630000.0
2009-06-08 12:40:00,3.28654,3.28925,3.28614,3.28799,7000000.0
2009-06-08 12:41:00,3.28268,3.28778,3.28268,3.28725,5250000.0
2009-06-08 12:42:00,3.28898,3.2899,3.28569,3.2881,15250000.0
2009-06-08 12:43:00,3.28832,3.28971,3.28704,3.28775,11250000.0
2009-06-08 12:44:00,3.28641,3.28879,3.28495,3.28591,9250000.0
2009-06-08 12:45:00,3.28224,3.28713,3.28224,3.28567,8500000.0
2009-06-08 12:46:00,3.28459,3.28653,3.28034,3.28288,11750000.0
2009-06-08 12:47:00,3.28647,3.28647,3.28221,3.28642,11500000.0
2009-06-08 12:48:00,3.28624,3.28718,3.28287,3.28651,9630000.0
2009-06-08 12:49:00,3.28676,3.28689,3.2827,3.28486,8000000.0
2009-06-08 12:50:00,3.28771,3.28786,3.28199,3.28495,14250000.0
2009-06-08 12:51:00,3.28389,3.28657,3.28275,3.28653,7250000.0
2009-06-08 12:52:00,3.28328,3.28679,3.28302,3.28334,5250000.0
2009-06-08 12:53:00,3.28738,3.28738,3.28226,3.28437,9000000.0
2009-06-08 12:54:00,3.28723,3.28766,3.2831,3.28501,9380000.0
2009-06-08 12:55:00,3.28185,3.28821,3.28185,3.28799,10500000.0
2009-06-08 12:56:00,3.28649,3.28844,3.28356,3.28528,10250000.0
2009-06-08 12:57:00,3.28763,3.28866,3.28366,3.28866,10750000.0
2009-06-08 12:58:00,3.28539,3.28972,3.28539,3.28954,10500000.0
2009-06-08 12:59:00,3.2865,3.29021,3.28572,3.28912,13250000.0
2009-06-08 13:00:00,3.28876,3.28888,3.28626,3.28883,9000000.0
2009-06-08 13:01:00,3.28638,3.28816,3.28507,3.28652,10250000.0
2009-06-08 13:02:00,3.29023,3.29031,3.28622,3.28761,9500000.0
2009-06-08 13:03:00,3.29039,3.29039,3.28696,3.28939,13000000.0
2009-06-08 13:04:00,3.28806,3.29034,3.28699,3.29001,15750000.0
2009-06-08 13:05:00,3.28318,3.29055,3.28318,3.29054,11250000.0
2009-06-08 13:06:00,3.28854,3.29031,3.28637,3.28993,7750000.0
2009-06-08 13:07:00,3.28632,3.28974,3.28575,3.28587,9250000.0
2009-06-08 13:08:00,3.28895,3.28938,3.28598,3.28598,7750000.0
2009-06-08 13:09:00,3.28832,3.28832,3.28164,3.28309,8750000.0
2009-06-08 13:10:00,3.28553,3.28714,3.28446,3.28714,6500000.0
2009-06-08 13:11:00,3.2852,3.28748,3.28475,3.28588,12500000.0
2009-06-08 13:12:00,3.28365,3.28644,3.28289,3.28644,8380000.0
2009-06-08 13:13:00,3.2849,3.28668,3.28224,3.28668,11500000.0
2009-06-08 13:14:00,3.28344,3.28778,3.28311,3.28778,7750000.0
2009-06-08 13:15:00,3.28853,3.28853,3.28194,3.28319,5750000.0
2009-06-08 13:16:00,3.28658,3.28786,3.28048,3.28663,9500000.0
2009-06-08 13:17:00,3.28325,3.28602,3.28317,3.28317,8130000.0
2009-06-08 13:18:00,3.28443,3.28443,3.28138,3.28328,6250000.0
2009-06-08 13:19:00,3.28242,3.28242,3.27747,3.28198,8750000.0
2009-06-08 13:20:00,3.27933,3.28264,3.27877,3.2822,5750000.0
2009-06-08 13:21:00,3.27905,3.28227,3.27888,3.28174,7130000.0
2009-06-08 13:22:00,3.27983,3.28222,3.27946,3.28019,8000000.0
2009-06-08 13:23:00,3.28229,3.28351,3.27989,3.28089,15500000.0
2009-06-08 13:24:00,3.28374,3.28374,3.27871,3.28231,11750000.0
2009-06-08 13:25:00,3.28092,3.28272,3.279,3.279,8000000.0
2009-06-08 13:26:00,3.28225,3.28225,3.27908,3.28105,8000000.0
2009-06-08 13:27:00,3.27956,3.28027,3.2752,3.27943,9500000.0
2009-06-08 13:28:00,3.27785,3.27975,3.27374,3.27656,7750000.0
2009-06-08 13:29:00,3.27512,3.27983,3.27488,3.27983,10000000.0
2009-06-08 13:30:00,3.27924,3.27956,3.27437,3.27772,10000000.0
2009-06-08 13:31:00,3.27101,3.27789,3.27101,3.27728,10750000.0
2009-06-08 13:32:00,3.27747,3.27853,3.27579,3.27853,9500000.0
2009-06-08 13:33:00,3.27694,3.27764,3.2723,3.27546,8380000.0
2009-06-08 13:34:00,3.27889,3.28067,3.27481,3.28067,7000000.0
2009-06-08 13:35:00,3.28038,3.28186,3.27746,3.28173,7750000.0
2009-06-08 13:36:00,3.27861,3.28035,3.27429,3.28035,7750000.0
2009-06-08 13:37:00,3.28081,3.28081,3.27672,3.27672,7500000.0
2009-06-08 13:38:00,3.27701,3.28083,3.27464,3.28081,8750000.0
2009-06-08 13:39:00,3.27932,3.28271,3.27558,3.27908,6750000.0
2009-06-08 13:40:00,3.2812,3.28389,3.27952,3.27952,8000000.0
2009-06-08 13:41:00,3.28419,3.2874,3.2815,3.2874,13250000.0
2009-06-08 13:42:00,3.28866,3.28954,3.28314,3.28325,6750000.0
2009-06-08 13:43:00,3.28654,3.28654,3.28277,3.28568,10000000.0
2009-06-08 13:44:00,3.28344,3.28669,3.28145,3.28437,8000000.0
2009-06-08 13:45:00,3.28264,3.28766,3.28264,3.28478,9130000.0
2009-06-08 13:46:00,3.28859,3.28986,3.28523,3.28848,9000000.0
2009-06-08 13:47:00,3.28812,3.29211,3.28775,3.29107,11750000.0
2009-06-08 13:48:00,3.29165,3.29185,3.28733,3.29021,16750000.0
2009-06-08 13:49:00,3.28835,3.29042,3.28791,3.28977,10000000.0
2009-06-08 13:50:00,3.29036,3.29078,3.28657,3.29037,9250000.0
2009-06-08 13:51:00,3.28973,3.29007,3.287,3.29002,12500000.0
2009-06-08 13:52:00,3.28865,3.29042,3.2879,3.28872,12880000.0
2009-06-08 13:53:00,3.28955,3.29,3.28484,3.2871,6500000.0
2009-06-08 13:54:00,3.28661,3.28822,3.28362,3.28377,7750000.0
2009-06-08 13:55:00,3.28624,3.28732,3.28273,3.2869,9000000.0
2009-06-08 13:56:00,3.28513,3.28783,3.28373,3.28659,8880000.0
2009-06-08 13:57:00,3.28617,3.2864,3.28229,3.28229,8000000.0
2009-06-08 13:58:00,3.28315,3.28521,3.2799,3.28108,7000000.0
2009-06-08 13:59:00,3.28527,3.28537,3.28339,3.28372,5500000.0
2009-06-08 14:00:00,3.27786,3.28525,3.27786,3.28375,12250000.0
2009-06-08 14:01:00,3.28112,3.28354,3.27865,3.28139,10890000.0
2009-06-08 14:02:00,3.28032,3.28165,3.27759,3.27976,9250000.0
2009-06-08 14:03:00,3.27731,3.28029,3.27319,3.27319,11250000.0
2009-06-08 14:04:00,3.27253,3.27676,3.26871,3.27676,5250000.0
2009-06-08 14:05:00,3.27329,3.27559,3.27113,3.27559,6250000.0
2009-06-08 14:06:00,3.27306,3.2772,3.27265,3.27533,9500000.0
2009-06-08 14:07:00,3.27292,3.28023,3.27292,3.28023,9750000.0
2009-06-08 14:08:00,3.27747,3.28078,3.27268,3.27627,8500000.0
2009-06-08 14:09:00,3.27888,3.2791,3.27689,3.27737,6000000.0
2009-06-08 14:10:00,3.27875,3.27889,3.27306,3.27582,11000000.0
2009-06-08 14:11:00,3.27779,3.27897,3.27404,3.27897,7750000.0
2009-06-08 14:12:00,3.27813,3.27993,3.27547,3.27861,8500000.0
2009-06-08 14:13:00,3.27493,3.28075,3.27493,3.27905,10250000.0
2009-06-08 14:14:00,3.28077,3.2829,3.27815,3.28243,8500000.0
2009-06-08 14:15:00,3.27981,3.28341,3.27693,3.27973,8500000.0
2009-06-08 14:16:00,3.28153,3.28228,3.27997,3.27997,10500000.0
2009-06-08 14:17:00,3.28112,3.28168,3.27855,3.28071,15000000.0
2009-06-08 14:18:00,3.28208,3.28339,3.27913,3.28339,6250000.0
2009-06-08 14:19:00,3.28309,3.28334,3.27611,3.28068,11250000.0
2009-06-08 14:20:00,3.27575,3.28364,3.27575,3.2801,7130000.0
2009-06-08 14:21:00,3.28186,3.28294,3.27787,3.27932,15750000.0
2009-06-08 14:22:00,3.27832,3.28165,3.27832,3.2809,12250000.0
2009-06-08 14:23:00,3.27792,3.28146,3.27792,3.28057,7750000.0
2009-06-08 14:24:00,3.28008,3.28008,3.27406,3.27782,12250000.0
2009-06-08 14:25:00,3.27613,3.27931,3.27404,3.27731,7500000.0
2009-06-08 14:26:00,3.27514,3.2791,3.27358,3.27807,12000000.0
2009-06-08 14:27:00,3.2741,3.27647,3.27386,3.27386,7380000.0
2009-06-08 14:28:00,3.27659,3.27659,3.27125,3.27125,8130000.0
2009-06-08 14:29:00,3.27615,3.27625,3.27056,3.27056,6750000.0
2009-06-08 14:30:00,3.27073,3.27664,3.27073,3.27516,13130000.0
2009-06-08 14:31:00,3.2726,3.27684,3.2726,3.27378,11750000.0
2009-06-08 14:32:00,3.27401,3.27869,3.27401,3.27632,13250000.0
2009-06-08 14:33:00,3.27755,3.27875,3.276,3.27654,11500000.0
2009-06-08 14:34:00,3.27581,3.2789,3.27203,3.27622,15250000.0
2009-06-08 14:35:00,3.27735,3.27882,3.27288,3.27516,12250000.0
2009-06-08 14:36:00,3.27714,3.27807,3.27389,3.2755,9000000.0
2009-06-08 14:37:00,3.27584,3.27756,3.27261,3.27734,13000000.0
2009-06-08 14:38:00,3.27594,3.2775,3.27403,3.27404,7130000.0
2009-06-08 14:39:00,3.27647,3.27766,3.27149,3.27149,12000000.0
2009-06-08 14:40:00,3.27889,3.27889,3.27139,3.27419,7750000.0
2009-06-08 14:41:00,3.27641,3.27744,3.27222,3.2751,8750000.0
2009-06-08 14:42:00,3.2777,3.2777,3.27324,3.27324,12500000.0
2009-06-08 14:43:00,3.27624,3.27624,3.26956,3.27115,9000000.0
2009-06-08 14:44:00,3.27284,3.27573,3.27097,3.27397,7000000.0
2009-06-08 14:45:00,3.27422,3.27528,3.27037,3.27179,9500000.0
2009-06-08 14:46:00,3.27559,3.27597,3.26975,3.27298,7750000.0
2009-06-08 14:47:00,3.27322,3.27493,3.27126,3.27493,10750000.0
2009-06-08 14:48:00,3.2745,3.27466,3.27038,3.27408,8750000.0
2009-06-08 14:49:00,3.27152,3.27546,3.27152,3.27546,11500000.0
2009-06-08 14:50:00,3.27393,3.2759,3.26986,3.26986,5750000.0
2009-06-08 14:51:00,3.27442,3.27566,3.27329,3.27435,7500000.0
2009-06-08 14:52:00,3.27496,3.2774,3.27166,3.27298,9630000.0
2009-06-08 14:53:00,3.27603,3.27842,3.27233,3.27277,8250000.0
2009-06-08 14:54:00,3.27762,3.27818,3.27458,3.27548,10500000.0
2009-06-08 14:55:00,3.27707,3.27946,3.27629,3.27872,10000000.0
2009-06-08 14:56:00,3.27727,3.27905,3.27456,3.27508,11500000.0
2009-06-08 14:57:00,3.27912,3.27912,3.27401,3.27868,12260000.0
2009-06-08 14:58:00,3.27729,3.27912,3.2753,3.27634,11250000.0
2009-06-08 14:59:00,3.27803,3.27815,3.27387,3.27605,7750000.0
2009-06-08 15:00:00,3.27788,3.27918,3.27434,3.27814,9750000.0
2009-06-08 15:01:00,3.27909,3.27909,3.27397,3.27884,5750000.0
2009-06-08 15:02:00,3.2773,3.27977,3.27541,3.279,10880000.0
2009-06-08 15:03:00,3.2802,3.28041,3.27399,3.27759,15750000.0
2009-06-08 15:04:00,3.27987,3.27987,3.27421,3.27708,8500000.0
2009-06-08 15:05:00,3.27598,3.27925,3.27488,3.27798,12630000.0
2009-06-08 15:06:00,3.27913,3.27913,3.27465,3.27743,11250000.0
2009-06-08 15:07:00,3.27434,3.2794,3.27354,3.27907,8630000.0
2009-06-08 15:08:00,3.27365,3.27866,3.27365,3.27843,7500000.0
2009-06-08 15:09:00,3.2759,3.27848,3.2759,3.27637,15250000.0
2009-06-08 15:10:00,3.27976,3.27976,3.27403,3.27889,8750000.0
2009-06-08 15:11:00,3.27596,3.28117,3.27425,3.28022,8250000.0
2009-06-08 15:12:00,3.27681,3.27991,3.27668,3.27991,6250000.0
2009-06-08 15:13:00,3.27888,3.27888,3.2756,3.2756,5500000.0
2009-06-08 15:14:00,3.27888,3.27888,3.27511,3.27584,12630000.0
2009-06-08 15:15:00,3.27321,3.27905,3.27268,3.27803,7000000.0
2009-06-08 15:16:00,3.27773,3.27773,3.27343,3.27629,11750000.0
2009-06-08 15:17:00,3.2755,3.27713,3.27469,3.27638,9000000.0
2009-06-08 15:18:00,3.27791,3.27951,3.27487,3.27951,8500000.0
2009-06-08 15:19:00,3.2796,3.27964,3.27567,3.27567,11250000.0
2009-06-08 15:20:00,3.27935,3.27935,3.2759,3.27848,8250000.0
2009-06-08 15:21:00,3.27497,3.27882,3.27295,3.27882,6000000.0
2009-06-08 15:22:00,3.27276,3.27948,3.27276,3.27921,10000000.0
2009-06-08 15:23:00,3.27551,3.27818,3.27147,3.27357,11250000.0
2009-06-08 15:24:00,3.27509,3.2752,3.27013,3.27352,10750000.0
2009-06-08 15:25:00,3.27515,3.27588,3.26961,3.27494,13250000.0
2009-06-08 15:26:00,3.27297,3.27492,3.26907,3.27454,7000000.0
2009-06-08 15:27:00,3.27137,3.27491,3.2699,3.27462,9010000.0
2009-06-08 15:28:00,3.2756,3.2756,3.2714,3.27492,8500000.0
2009-06-08 15:29:00,3.26934,3.27495,3.26934,3.2737,12000000.0
2009-06-08 15:30:00,3.27131,3.27631,3.27131,3.27508,9000000.0
2009-06-08 15:31:00,3.27547,3.27585,3.27192,3.27301,11000000.0
2009-06-08 15:32:00,3.27365,3.27602,3.27239,3.27602,8000000.0
2009-06-08 15:33:00,3.27386,3.27554,3.26942,3.27162,15630000.0
2009-06-08 15:34:00,3.27495,3.27709,3.27267,3.27581,6250000.0
2009-06-08 15:35:00,3.27378,3.27647,3.2713,3.2746,14000000.0
2009-06-08 15:36:00,3.27484,3.27752,3.2722,3.27498,10250000.0
2009-06-08 15:37:00,3.27587,3.27756,3.27259,3.27756,11880000.0
2009-06-08 15:38:00,3.27427,3.27826,3.27335,3.27335,9250000.0
2009-06-08 15:39:00,3.27615,3.27771,3.27119,3.27511,8250000.0
2009-06-08 15:40:00,3.27714,3.28193,3.27714,3.28193,6250000.0
2009-06-08 15:41:00,3.27992,3.28348,3.27756,3.28107,9000000.0
2009-06-08 15:42:00,3.28378,3.28467,3.27893,3.28225,14500000.0
2009-06-08 15:43:00,3.28433,3.28614,3.28254,3.28406,8630000.0
2009-06-08 15:44:00,3.28532,3.28532,3.2814,3.28363,6250000.0
2009-06-08 15:45:00,3.28631,3.28631,3.28132,3.28586,10880000.0
2009-06-08 15:46:00,3.28444,3.28444,3.28094,3.28221,6750000.0
2009-06-08 15:47:00,3.28716,3.28791,3.2843,3.28619,7000000.0
2009-06-08 15:48:00,3.28407,3.28928,3.28323,3.28726,8000000.0
2009-06-08 15:49:00,3.29047,3.29047,3.28208,3.28208,9750000.0
2009-06-08 15:50:00,3.28861,3.28871,3.28282,3.28694,10500000.0
2009-06-08 15:51:00,3.28372,3.28734,3.28285,3.28593,11500000.0
2009-06-08 15:52:00,3.2854,3.28652,3.28453,3.2862,6000000.0
2009-06-08 15:53:00,3.28218,3.28581,3.28049,3.28532,8500000.0
2009-06-08 15:54:00,3.28302,3.28425,3.28207,3.28256,6380000.0
2009-06-08 15:55:00,3.28461,3.28471,3.2807,3.28266,6500000.0
2009-06-08 15:56:00,3.2827,3.28562,3.27995,3.28562,8000000.0
2009-06-08 15:57:00,3.28616,3.28671,3.28228,3.2852,9630000.0
2009-06-08 15:58:00,3.28278,3.28563,3.28158,3.2855,9380000.0
2009-06-08 15:59:00,3.28589,3.28792,3.28341,3.28792,11630000.0
2009-06-08 16:00:00,3.28874,3.28977,3.28643,3.28977,9250000.0
2009-06-08 16:01:00,3.28875,3.29036,3.28479,3.29036,7000000.0
2009-06-08 16:02:00,3.28849,3.29216,3.28626,3.29216,13000000.0
2009-06-08 16:03:00,3.29208,3.29231,3.28699,3.29231,11750000.0
2009-06-08 16:04:00,3.29396,3.29473,3.29013,3.29329,11250000.0
2009-06-08 16:05:00,3.29172,3.29263,3.29027,3.29187,6000000.0
2009-06-08 16:06:00,3.28827,3.29209,3.28617,3.292,7630000.0
2009-06-08 16:07:00,3.29263,3.29273,3.28879,3.29176,12500000.0
2009-06-08 16:08:00,3.28773,3.29229,3.28773,3.28975,14380000.0
2009-06-08 16:09:00,3.29041,3.29147,3.28524,3.28967,8750000.0
2009-06-08 16:10:00,3.28779,3.28958,3.28469,3.28958,10500000.0
2009-06-08 16:11:00,3.29046,3.29085,3.28734,3.28844,5750000.0
2009-06-08 16:12:00,3.28793,3.28992,3.28547,3.28941,7500000.0
2009-06-08 16:13:00,3.28907,3.29035,3.28466,3.28799,8250000.0
2009-06-08 16:14:00,3.29069,3.29138,3.28788,3.29096,11000000.0
2009-06-08 16:15:00,3.28741,3.28977,3.28706,3.2876,7000000.0
2009-06-08 16:16:00,3.28651,3.28846,3.28384,3.28756,10750000.0
2009-06-08 16:17:00,3.28544,3.28845,3.28449,3.28756,12250000.0
2009-06-08 16:18:00,3.28508,3.28795,3.28198,3.28795,9250000.0
2009-06-08 16:19:00,3.2876,3.2876,3.27984,3.2803,8500000.0
2009-06-08 16:20:00,3.28407,3.28736,3.28128,3.28267,13500000.0
2009-06-08 16:21:00,3.28257,3.28439,3.28057,3.28057,5880000.0
2009-06-08 16:22:00,3.28392,3.28581,3.28249,3.2827,9000000.0
2009-06-08 16:23:00,3.28126,3.28368,3.27648,3.28261,5500000.0
2009-06-08 16:24:00,3.28295,3.28295,3.27757,3.27757,5500000.0
2009-06-08 16:25:00,3.28051,3.28178,3.27686,3.28002,5500000.0
2009-06-08 16:26:00,3.27815,3.28029,3.27756,3.2791,9000000.0
2009-06-08 16:27:00,3.27896,3.2791,3.27283,3.27772,10500000.0
2009-06-08 16:28:00,3.27661,3.27895,3.27576,3.27659,14000000.0
2009-06-08 16:29:00,3.27595,3.27799,3.27379,3.27502,7750000.0
2009-06-08 16:30:00,3.27805,3.27825,3.27182,3.27182,11250000.0
2009-06-08 16:31:00,3.27316,3.27513,3.26945,3.27453,6250000.0
2009-06-08 16:32:00,3.2733,3.2762,3.27136,3.27489,9630000.0
2009-06-08 16:33:00,3.27512,3.27615,3.27246,3.27437,18000000.0
2009-06-08 16:34:00,3.27104,3.27428,3.26945,3.27428,14260000.0
2009-06-08 16:35:00,3.27301,3.27648,3.26932,3.27604,14250000.0
2009-06-08 16:36:00,3.27311,3.27536,3.26708,3.27208,10250000.0
2009-06-08 16:37:00,3.27225,3.27225,3.26864,3.26946,5250000.0
2009-06-08 16:38:00,3.26742,3.2721,3.26558,3.27086,11000000.0
2009-06-08 16:39:00,3.26877,3.271,3.26441,3.26441,9250000.0
2009-06-08 16:40:00,3.26854,3.2697,3.26274,3.26881,12750000.0
2009-06-08 16:41:00,3.26774,3.26815,3.26018,3.26137,6250000.0
2009-06-08 16:42:00,3.26247,3.26894,3.26247,3.26859,6750000.0
2009-06-08 16:43:00,3.26845,3.26992,3.26491,3.26715,11500000.0
2009-06-08 16:44:00,3.2703,3.2703,3.2623,3.26487,8750000.0
2009-06-08 16:45:00,3.26003,3.26865,3.26003,3.26413,7750000.0
2009-06-08 16:46:00,3.26413,3.26597,3.25965,3.26209,7250000.0
2009-06-08 16:47:00,3.25802,3.26405,3.25597,3.26081,14500000.0
2009-06-08 16:48:00,3.25912,3.25958,3.25467,3.25712,9250000.0
2009-06-08 16:49:00,3.2609,3.26136,3.25297,3.25975,13500000.0
2009-06-08 16:50:00,3.26026,3.26035,3.2564,3.26035,6500000.0
2009-06-08 16:51:00,3.25874,3.26085,3.25208,3.25499,7000000.0
2009-06-08 16:52:00,3.25834,3.25834,3.25214,3.25824,12250000.0
2009-06-08 16:53:00,3.25225,3.25648,3.24965,3.25448,12750000.0
2009-06-08 16:54:00,3.25281,3.25596,3.2506,3.25341,11500000.0
2009-06-08 16:55:00,3.25394,3.25532,3.25135,3.25191,9000000.0
2009-06-08 16:56:00,3.25393,3.25936,3.25241,3.25936,9750000.0
2009-06-08 16:57:00,3.25892,3.26261,3.25678,3.26261,9500000.0
2009-06-08 16:58:00,3.25788,3.264,3.25788,3.26265,8750000.0
2009-06-08 16:59:00,3.26316,3.26337,3.25845,3.25845,8000000.0
2009-06-08 17:00:00,3.26029,3.2611,3.2588,3.26002,11750000.0
2009-06-08 17:01:00,3.25988,3.26029,3.25508,3.25712,8750000.0
2009-06-08 17:02:00,3.25876,3.25876,3.25022,3.25504,10500000.0
2009-06-08 17:03:00,3.25354,3.2556,3.25037,3.2529,11130000.0
2009-06-08 17:04:00,3.25351,3.25549,3.25259,3.25489,11750000.0
2009-06-08 17:05:00,3.2572,3.25748,3.25401,3.25554,7750000.0
2009-06-08 17:06:00,3.25723,3.25994,3.25638,3.25994,7880000.0
2009-06-08 17:07:00,3.2595,3.26317,3.2583,3.26314,9250000.0
2009-06-08 17:08:00,3.26277,3.26376,3.26145,3.26219,8750000.0
2009-06-08 17:09:00,3.26026,3.26373,3.26015,3.26076,7750000.0
2009-06-08 17:10:00,3.26185,3.26551,3.25866,3.26551,13630000.0
2009-06-08 17:11:00,3.26325,3.26579,3.26325,3.26412,5250000.0
2009-06-08 17:12:00,3.26633,3.26679,3.26271,3.26328,7000000.0
2009-06-08 17:13:00,3.26425,3.26663,3.26194,3.26241,8750000.0
2009-06-08 17:14:00,3.26716,3.26846,3.26398,3.26801,9250000.0
2009-06-08 17:15:00,3.26699,3.26748,3.26027,3.26647,10000000.0
2009-06-08 17:16:00,3.26533,3.26776,3.2646,3.26505,11750000.0
2009-06-08 17:17:00,3.26631,3.26721,3.26105,3.26115,8000000.0
2009-06-08 17:18:00,3.2589,3.26528,3.2589,3.26256,8000000.0
2009-06-08 17:19:00,3.25745,3.26328,3.25745,3.26328,13500000.0
2009-06-08 17:20:00,3.26088,3.26264,3.25881,3.25881,5500000.0
2009-06-08 17:21:00,3.25957,3.26214,3.25957,3.25984,5750000.0
2009-06-08 17:22:00,3.2616,3.26178,3.25679,3.26168,14000000.0
2009-06-08 17:23:00,3.25878,3.26094,3.25356,3.25688,13000000.0
2009-06-08 17:24:00,3.25746,3.26355,3.25673,3.26355,17000000.0
2009-06-08 17:25:00,3.25997,3.26315,3.25757,3.26071,8000000.0
2009-06-08 17:26:00,3.26134,3.26134,3.25383,3.26035,12250000.0
2009-06-08 17:27:00,3.25802,3.26044,3.25536,3.26044,9250000.0
2009-06-08 17:28:00,3.25482,3.26106,3.25441,3.25916,7000000.0
2009-06-08 17:29:00,3.25398,3.26134,3.25398,3.25824,7750000.0
2009-06-08 17:30:00,3.26153,3.26153,3.25572,3.25572,9250000.0
2009-06-08 17:31:00,3.25514,3.25797,3.25161,3.25161,9500000.0
2009-06-08 17:32:00,3.25734,3.25922,3.25214,3.2585,9130000.0
2009-06-08 17:33:00,3.25563,3.25713,3.25355,3.25501,8380000.0
2009-06-08 17:34:00,3.25645,3.25957,3.25584,3.25799,14250000.0
2009-06-08 17:35:00,3.25782,3.25951,3.25341,3.25636,7250000.0
2009-06-08 17:36:00,3.25757,3.26249,3.25699,3.2604,6250000.0
2009-06-08 17:37:00,3.25746,3.26171,3.2568,3.25958,6380000.0
2009-06-08 17:38:00,3.25807,3.25807,3.25434,3.25724,10250000.0
2009-06-08 17:39:00,3.2546,3.25728,3.25245,3.25728,6750000.0
2009-06-08 17:40:00,3.25859,3.25859,3.25349,3.25562,5250000.0
2009-06-08 17:41:00,3.25662,3.25825,3.25452,3.25689,6000000.0
2009-06-08 17:42:00,3.25921,3.25921,3.25113,3.25566,7000000.0
2009-06-08 17:43:00,3.25194,3.25702,3.25194,3.25638,7750000.0
2009-06-08 17:44:00,3.25327,3.25623,3.25011,3.25276,13250000.0
2009-06-08 17:45:00,3.25511,3.25536,3.24963,3.25262,12750000.0
2009-06-08 17:46:00,3.25309,3.25815,3.2519,3.25424,7250000.0
2009-06-08 17:47:00,3.25164,3.25806,3.25091,3.25658,8250000.0
2009-06-08 17:48:00,3.24996,3.25518,3.24996,3.25103,5250000.0
2009-06-08 17:49:00,3.25276,3.25456,3.25095,3.25406,9000000.0
2009-06-08 17:50:00,3.25078,3.25486,3.24857,3.24857,14500000.0
2009-06-08 17:51:00,3.25416,3.2581,3.24995,3.25743,6250000.0
2009-06-08 17:52:00,3.25817,3.25871,3.2533,3.25499,9880000.0
2009-06-08 17:53:00,3.26015,3.26164,3.2566,3.2566,6000000.0
2009-06-08 17:54:00,3.25933,3.26155,3.25618,3.25731,12880000.0
2009-06-08 17:55:00,3.25814,3.25986,3.2555,3.25687,10630000.0
2009-06-08 17:56:00,3.25735,3.25916,3.25366,3.25682,11000000.0
2009-06-08 17:57:00,3.25732,3.25788,3.25352,3.25645,18500000.0
2009-06-08 17:58:00,3.25827,3.25836,3.25564,3.2569,10500000.0
2009-06-08 17:59:00,3.25273,3.25728,3.25273,3.25295,10750000.0
2009-06-08 18:00:00,3.25435,3.25675,3.25267,3.2544,10880000.0
2009-06-08 18:01:00,3.25522,3.25705,3.25069,3.25513,7250000.0
2009-06-08 18:02:00,3.2537,3.25627,3.2537,3.25572,13500000.0
2009-06-08 18:03:00,3.25456,3.25895,3.25376,3.25376,14250000.0
2009-06-08 18:04:00,3.25633,3.25887,3.25372,3.25574,11000000.0
2009-06-08 18:05:00,3.25563,3.25845,3.25496,3.25845,7500000.0
2009-06-08 18:06:00,3.25852,3.25852,3.25476,3.25572,14250000.0
2009-06-08 18:07:00,3.25539,3.2589,3.25519,3.25787,9500000.0
2009-06-08 18:08:00,3.25394,3.25858,3.25394,3.25858,6000000.0
2009-06-08 18:09:00,3.25801,3.25801,3.25373,3.25601,6000000.0
2009-06-08 18:10:00,3.25677,3.25719,3.2548,3.2548,8750000.0
2009-06-08 18:11:00,3.25761,3.25761,3.25532,3.25743,9130000.0
2009-06-08 18:12:00,3.25525,3.25726,3.25475,3.25555,7880000.0
2009-06-08 18:13:00,3.25789,3.25791,3.25446,3.25446,8500000.0
2009-06-08 18:14:00,3.25867,3.26042,3.25375,3.26042,13000000.0
2009-06-08 18:15:00,3.25944,3.26097,3.25853,3.25988,10130000.0
2009-06-08 18:16:00,3.25849,3.26154,3.25793,3.26154,6000000.0
2009-06-08 18:17:00,3.25834,3.26124,3.25688,3.25711,11750000.0
2009-06-08 18:18:00,3.2598,3.26018,3.25673,3.25797,7750000.0
2009-06-08 18:19:00,3.26041,3.26179,3.25806,3.25955,18130000.0
2009-06-08 18:20:00,3.25952,3.26157,3.25853,3.26157,11000000.0
2009-06-08 18:21:00,3.25794,3.26134,3.25607,3.26134,10750000.0
2009-06-08 18:22:00,3.26042,3.26121,3.25619,3.25619,7750000.0
2009-06-08 18:23:00,3.25888,3.26047,3.25629,3.25629,7500000.0
2009-06-08 18:24:00,3.2579,3.2605,3.2559,3.25691,5250000.0
2009-06-08 18:25:00,3.2588,3.25939,3.25291,3.25291,9750000.0
2009-06-08 18:26:00,3.25345,3.2552,3.24751,3.2497,9630000.0
2009-06-08 18:27:00,3.25102,3.25123,3.24686,3.2477,6250000.0
2009-06-08 18:28:00,3.24975,3.25011,3.24568,3.24652,7750000.0
2009-06-08 18:29:00,3.24926,3.25094,3.24534,3.24803,10250000.0
2009-06-08 18:30:00,3.25214,3.25218,3.24908,3.2521,18500000.0
2009-06-08 18:31:00,3.24981,3.25243,3.24867,3.25243,11000000.0
2009-06-08 18:32:00,3.24904,3.25241,3.24859,3.25044,7500000.0
2009-06-08 18:33:00,3.24942,3.25231,3.24721,3.24982,15250000.0
2009-06-08 18:34:00,3.25267,3.25332,3.24972,3.25332,10500000.0
2009-06-08 18:35:00,3.25057,3.25357,3.24724,3.25295,10500000.0
2009-06-08 18:36:00,3.25247,3.25253,3.24913,3.25022,7500000.0
2009-06-08 18:37:00,3.25083,3.25205,3.24878,3.25201,17750000.0
2009-06-08 18:38:00,3.24893,3.25185,3.24699,3.25005,12750000.0
2009-06-08 18:39:00,3.25086,3.2514,3.24797,3.25107,10250000.0
2009-06-08 18:40:00,3.2498,3.25099,3.24716,3.25024,7750000.0
2009-06-08 18:41:00,3.25117,3.25205,3.24647,3.25205,6750000.0
2009-06-08 18:42:00,3.25168,3.25426,3.24763,3.25285,14500000.0
2009-06-08 18:43:00,3.24739,3.25172,3.24739,3.25172,8500000.0
2009-06-08 18:44:00,3.25138,3.25331,3.24711,3.24711,11250000.0
2009-06-08 18:45:00,3.25322,3.25452,3.24804,3.24973,5880000.0
2009-06-08 18:46:00,3.25219,3.25402,3.24957,3.25402,5500000.0
2009-06-08 18:47:00,3.25332,3.2546,3.25229,3.2546,5750000.0
2009-06-08 18:48:00,3.25441,3.2557,3.25144,3.2557,7750000.0
2009-06-08 18:49:00,3.25444,3.2564,3.25163,3.25447,9750000.0
2009-06-08 18:50:00,3.25457,3.2562,3.25423,3.2562,8880000.0
2009-06-08 18:51:00,3.25265,3.25871,3.25265,3.25268,8750000.0
2009-06-08 18:52:00,3.25586,3.25586,3.25057,3.25378,18000000.0
2009-06-08 18:53:00,3.2517,3.25454,3.2517,3.25449,12000000.0
2009-06-08 18:54:00,3.25239,3.25381,3.24934,3.24934,7750000.0
2009-06-08 18:55:00,3.25287,3.25422,3.24953,3.25071,7500000.0
2009-06-08 18:56:00,3.25463,3.25463,3.2492,3.24935,15750000.0
2009-06-08 18:57:00,3.2468,3.25354,3.2468,3.252,11380000.0
2009-06-08 18:58:00,3.24967,3.25382,3.24884,3.2499,12630000.0
2009-06-08 18:59:00,3.2506,3.25164,3.24802,3.24842,8500000.0
2009-06-08 19:00:00,3.24987,3.25159,3.24493,3.24845,8380000.0
2009-06-08 19:01:00,3.24766,3.25002,3.24567,3.2462,11250000.0
2009-06-08 19:02:00,3.2504,3.2504,3.24577,3.24828,9250000.0
2009-06-08 19:03:00,3.2473,3.25011,3.24636,3.24818,6000000.0
2009-06-08 19:04:00,3.24727,3.25074,3.24503,3.24626,12000000.0
2009-06-08 19:05:00,3.245,3.25065,3.23964,3.24973,10000000.0
2009-06-08 19:06:00,3.24803,3.2509,3.24635,3.25011,17000000.0
2009-06-08 19:07:00,3.24939,3.25031,3.24691,3.24691,10380000.0
2009-06-08 19:08:00,3.24679,3.25035,3.24373,3.24961,11880000.0
2009-06-08 19:09:00,3.24972,3.24996,3.24338,3.24338,7750000.0
2009-06-08 19:10:00,3.24532,3.2469,3.24371,3.24407,11250000.0
2009-06-08 19:11:00,3.2472,3.2472,3.24042,3.24266,11500000.0
2009-06-08 19:12:00,3.2422,3.24653,3.24026,3.24653,10750000.0
2009-06-08 19:13:00,3.24427,3.24517,3.23751,3.24441,12630000.0
2009-06-08 19:14:00,3.24418,3.24466,3.24079,3.2443,11250000.0
2009-06-08 19:15:00,3.24717,3.24717,3.24314,3.24315,5750000.0
2009-06-08 19:16:00,3.24288,3.24541,3.24138,3.24439,9630000.0
2009-06-08 19:17:00,3.24345,3.24478,3.24149,3.24325,11500000.0
2009-06-08 19:18:00,3.24134,3.24409,3.24078,3.24078,7000000.0
2009-06-08 19:19:00,3.23983,3.24235,3.23821,3.23821,8000000.0
2009-06-08 19:20:00,3.23954,3.24185,3.23954,3.24054,5750000.0
2009-06-08 19:21:00,3.24038,3.24384,3.24038,3.2432,8380000.0
2009-06-08 19:22:00,3.24068,3.24299,3.2388,3.2388,10750000.0
2009-06-08 19:23:00,3.24281,3.24338,3.24135,3.24338,6750000.0
2009-06-08 19:24:00,3.24245,3.24521,3.24112,3.24262,13500000.0
2009-06-08 19:25:00,3.23906,3.24233,3.23906,3.24233,7500000.0
2009-06-08 19:26:00,3.24162,3.24457,3.24096,3.2436,11880000.0
2009-06-08 19:27:00,3.24458,3.24713,3.24196,3.24535,6750000.0
2009-06-08 19:28:00,3.24497,3.24497,3.242,3.24383,8500000.0
2009-06-08 19:29:00,3.24453,3.24591,3.24321,3.24478,8250000.0
2009-06-08 19:30:00,3.24387,3.244,3.24003,3.24003,10500000.0
2009-06-08 19:31:00,3.24402,3.24621,3.24022,3.24403,8500000.0
2009-06-08 19:32:00,3.24356,3.24455,3.23953,3.24455,8500000.0
2009-06-08 19:33:00,3.2448,3.24652,3.24094,3.24094,12000000.0
2009-06-08 19:34:00,3.24505,3.24699,3.24066,3.24339,8130000.0
2009-06-08 19:35:00,3.2442,3.24436,3.24358,3.24373,5250000.0
2009-06-08 19:36:00,3.24189,3.24363,3.23988,3.24286,12250000.0
2009-06-08 19:37:00,3.24187,3.24381,3.23961,3.2436,15250000.0
2009-06-08 19:38:00,3.24316,3.24465,3.24237,3.24295,6880000.0
2009-06-08 19:39:00,3.23972,3.24349,3.23972,3.24289,11130000.0
2009-06-08 19:40:00,3.24377,3.24544,3.2429,3.24455,11130000.0
2009-06-08 19:41:00,3.2404,3.24597,3.23992,3.24025,13750000.0
2009-06-08 19:42:00,3.24333,3.24515,3.24014,3.24354,9250000.0
2009-06-08 19:43:00,3.2432,3.24541,3.24048,3.24346,11380000.0
2009-06-08 19:44:00,3.24253,3.24253,3.23994,3.24208,7500000.0
2009-06-08 19:45:00,3.24256,3.24506,3.23895,3.24336,6500000.0
2009-06-08 19:46:00,3.24282,3.24282,3.23845,3.24087,13630000.0
2009-06-08 19:47:00,3.2427,3.2427,3.2401,3.24041,6250000.0
2009-06-08 19:48:00,3.24391,3.24554,3.24096,3.24273,10130000.0
2009-06-08 19:49:00,3.24202,3.24342,3.23837,3.23837,9260000.0
2009-06-08 19:50:00,3.24338,3.24338,3.23956,3.23996,6130000.0
2009-06-08 19:51:00,3.24403,3.24461,3.2436,3.24393,5250000.0
2009-06-08 19:52:00,3.24484,3.24636,3.24355,3.24355,7000000.0
2009-06-08 19:53:00,3.24467,3.24507,3.24214,3.24481,10000000.0
2009-06-08 19:54:00,3.24718,3.24718,3.24299,3.24547,14010000.0
2009-06-08 19:55:00,3.24571,3.24936,3.24393,3.24658,11000000.0
2009-06-08 19:56:00,3.24591,3.24619,3.24258,3.24615,13750000.0
2009-06-08 19:57:00,3.24428,3.24616,3.24253,3.24521,8500000.0
2009-06-08 19:58:00,3.24451,3.24542,3.24158,3.24402,9000000.0
2009-06-08 19:59:00,3.24453,3.24503,3.23865,3.24425,5500000.0
2009-06-08 20:00:00,3.24291,3.24698,3.24291,3.24304,11250000.0
2009-06-08 20:01:00,3.24438,3.24463,3.24185,3.24438,9380000.0
2009-06-08 20:02:00,3.24497,3.24662,3.24182,3.24571,5250000.0
2009-06-08 20:03:00,3.24592,3.24597,3.24415,3.24415,10130000.0
2009-06-08 20:04:00,3.24429,3.248,3.24429,3.24566,8750000.0
2009-06-08 20:05:00,3.24508,3.24508,3.23695,3.24337,10880000.0
2009-06-08 20:06:00,3.24409,3.24549,3.24076,3.24451,8750000.0
2009-06-08 20:07:00,3.24368,3.24576,3.24138,3.24409,12250000.0
2009-06-08 20:08:00,3.24466,3.24558,3.24279,3.24324,6500000.0
2009-06-08 20:09:00,3.24481,3.2458,3.24122,3.24453,16250000.0
2009-06-08 20:10:00,3.241,3.24414,3.23953,3.24151,9000000.0
2009-06-08 20:11:00,3.24414,3.2451,3.23951,3.24382,6630000.0
2009-06-08 20:12:00,3.24485,3.24597,3.243,3.243,9250000.0
2009-06-08 20:13:00,3.24058,3.24646,3.23964,3.23964,8750000.0
2009-06-08 20:14:00,3.24375,3.24612,3.24081,3.24081,7250000.0
2009-06-08 20:15:00,3.24391,3.24641,3.23987,3.23987,18250000.0
2009-06-08 20:16:00,3.24455,3.24512,3.24116,3.24341,14000000.0
2009-06-08 20:17:00,3.24184,3.24598,3.24051,3.24051,11500000.0
2009-06-08 20:18:00,3.24352,3.24583,3.24158,3.24314,9380000.0
2009-06-08 20:19:00,3.24307,3.24598,3.24307,3.24424,12000000.0
2009-06-08 20:20:00,3.24341,3.24586,3.24228,3.24228,8500000.0
2009-06-08 20:21:00,3.24639,3.24742,3.24332,3.2462,15630000.0
2009-06-08 20:22:00,3.24427,3.24768,3.24427,3.24666,8250000.0
2009-06-08 20:23:00,3.2473,3.24805,3.24461,3.24786,10750000.0
2009-06-08 20:24:00,3.2479,3.24901,3.24487,3.24632,12880000.0
2009-06-08 20:25:00,3.24737,3.24815,3.2448,3.2448,8130000.0
2009-06-08 20:26:00,3.24802,3.24873,3.24683,3.24873,6250000.0
2009-06-08 20:27:00,3.24854,3.24966,3.24622,3.24912,10000000.0
2009-06-08 20:28:00,3.24932,3.24932,3.24639,3.24865,17750000.0
2009-06-08 20:29:00,3.24541,3.24936,3.24541,3.248,10000000.0
2009-06-08 20:30:00,3.24745,3.24821,3.24697,3.24778,11000000.0
2009-06-08 20:31:00,3.24378,3.24809,3.24378,3.24799,13000000.0
2009-06-08 20:32:00,3.24696,3.24733,3.2421,3.24375,12380000.0
2009-06-08 20:33:00,3.24413,3.24819,3.24413,3.24638,11380000.0
2009-06-08 20:34:00,3.24878,3.25007,3.24598,3.2497,12500000.0
2009-06-08 20:35:00,3.24511,3.24953,3.24511,3.24951,13000000.0
2009-06-08 20:36:00,3.24905,3.25003,3.24844,3.24876,11750000.0
2009-06-08 20:37:00,3.24767,3.2488,3.24424,3.24863,10250000.0
2009-06-08 20:38:00,3.24914,3.25058,3.24639,3.24974,13250000.0
2009-06-08 20:39:00,3.25024,3.25103,3.24739,3.24739,5250000.0
2009-06-08 20:40:00,3.24648,3.24985,3.24556,3.24807,5750000.0
2009-06-08 20:41:00,3.24765,3.24956,3.24765,3.24863,13000000.0
2009-06-08 20:42:00,3.24708,3.24897,3.24435,3.24897,7630000.0
2009-06-08 20:43:00,3.24899,3.24964,3.24679,3.24838,7500000.0
2009-06-08 20:44:00,3.24625,3.25044,3.24625,3.25041,8750000.0
2009-06-08 20:45:00,3.25112,3.25116,3.2501,3.2501,5750000.0
2009-06-08 20:46:00,3.25049,3.25217,3.24786,3.24786,12380000.0
2009-06-08 20:47:00,3.25165,3.25165,3.24903,3.2491,6250000.0
2009-06-08 20:48:00,3.2495,3.25202,3.2495,3.25091,10000000.0
2009-06-08 20:49:00,3.25086,3.25288,3.24798,3.24977,10250000.0
2009-06-08 20:50:00,3.24957,3.25065,3.24864,3.25055,10500000.0
2009-06-08 20:51:00,3.24896,3.24896,3.24616,3.24616,7000000.0
2009-06-08 20:52:00,3.24632,3.24896,3.24363,3.24363,8250000.0
2009-06-08 20:53:00,3.24612,3.2479,3.2448,3.24729,9250000.0
2009-06-08 20:54:00,3.24732,3.24849,3.24317,3.24487,11630000.0
2009-06-08 20:55:00,3.24697,3.2494,3.2451,3.24695,12260000.0
2009-06-08 20:56:00,3.24663,3.24886,3.24388,3.2449,6250000.0
2009-06-08 20:57:00,3.24303,3.24807,3.24303,3.24639,9880000.0
2009-06-08 20:58:00,3.24721,3.24802,3.24454,3.24488,7500000.0
2009-06-08 20:59:00,3.24757,3.24757,3.24417,3.24585,6750000.0
2009-06-08 21:00:00,3.24714,3.24748,3.24568,3.24623,6500000.0
2009-06-08 21:01:00,3.24476,3.24781,3.24111,3.24153,5630000.0
2009-06-08 21:02:00,3.24428,3.24641,3.24282,3.24338,10380000.0
2009-06-08 21:03:00,3.24712,3.24712,3.24041,3.24449,5500000.0
2009-06-08 21:04:00,3.24338,3.24715,3.24078,3.24476,12250000.0
2009-06-08 21:05:00,3.2456,3.24772,3.23972,3.24772,11250000.0
2009-06-08 21:06:00,3.24173,3.24627,3.24136,3.24474,7500000.0
2009-06-08 21:07:00,3.24835,3.24835,3.24465,3.24544,8750000.0
2009-06-08 21:08:00,3.24602,3.24825,3.24581,3.2467,8500000.0
2009-06-08 21:09:00,3.2461,3.24754,3.24243,3.24243,9250000.0
2009-06-08 21:10:00,3.24624,3.24823,3.24357,3.24667,15750000.0
2009-06-08 21:11:00,3.24264,3.24831,3.24231,3.24594,10750000.0
2009-06-08 21:12:00,3.24717,3.24986,3.24442,3.24574,10500000.0
2009-06-08 21:13:00,3.24461,3.24793,3.24123,3.24517,7000000.0
2009-06-08 21:14:00,3.24579,3.24689,3.24299,3.24608,10130000.0
2009-06-08 21:15:00,3.24275,3.24695,3.24259,3.24525,7750000.0
2009-06-08 21:16:00,3.24437,3.24556,3.24328,3.24432,10750000.0
2009-06-08 21:17:00,3.24531,3.24664,3.24212,3.24365,8880000.0
2009-06-08 21:18:00,3.24463,3.24603,3.2408,3.24458,8630000.0
2009-06-08 21:19:00,3.246,3.24661,3.24244,3.24387,7000000.0
2009-06-08 21:20:00,3.24371,3.24621,3.24252,3.24361,7880000.0
2009-06-08 21:21:00,3.24464,3.24624,3.24115,3.24115,15380000.0
2009-06-08 21:22:00,3.24237,3.24395,3.23857,3.24295,12250000.0
2009-06-08 21:23:00,3.24163,3.24398,3.24019,3.2414,6000000.0
2009-06-08 21:24:00,3.24266,3.24415,3.24122,3.24216,7000000.0
2009-06-08 21:25:00,3.24267,3.24523,3.24267,3.24373,11000000.0
2009-06-08 21:26:00,3.24262,3.2451,3.24259,3.24294,13000000.0
2009-06-08 21:27:00,3.24318,3.24445,3.23782,3.24065,7500000.0
2009-06-08 21:28:00,3.23938,3.24384,3.23938,3.24185,10250000.0
2009-06-08 21:29:00,3.2381,3.24433,3.2381,3.2415,10250000.0
2009-06-08 21:30:00,3.24249,3.24322,3.23895,3.24285,8500000.0
2009-06-08 21:31:00,3.24339,3.24438,3.23739,3.24234,5250000.0
2009-06-08 21:32:00,3.24125,3.24125,3.23785,3.24083,8500000.0
2009-06-08 21:33:00,3.2435,3.2435,3.23915,3.24031,13000000.0
2009-06-08 21:34:00,3.24051,3.2423,3.23736,3.24112,8250000.0
2009-06-08 21:35:00,3.23806,3.23974,3.23569,3.23569,17250000.0
2009-06-08 21:36:00,3.23844,3.2411,3.2363,3.2363,7500000.0
2009-06-08 21:37:00,3.23878,3.24075,3.23595,3.23935,11380000.0
2009-06-08 21:38:00,3.2364,3.24144,3.2364,3.23922,8000000.0
2009-06-08 21:39:00,3.23856,3.23875,3.23539,3.23868,11000000.0
2009-06-08 21:40:00,3.23952,3.24224,3.23899,3.23899,11000000.0
2009-06-08 21:41:00,3.2412,3.24357,3.24072,3.24083,7750000.0
2009-06-08 21:42:00,3.23992,3.24068,3.23867,3.23992,6250000.0
2009-06-08 21:43:00,3.23972,3.24319,3.23813,3.2403,12500000.0
2009-06-08 21:44:00,3.23992,3.23992,3.23514,3.23768,8630000.0
2009-06-08 21:45:00,3.23833,3.23911,3.2346,3.23553,8750000.0
2009-06-08 21:46:00,3.23616,3.24063,3.23616,3.23803,9000000.0
2009-06-08 21:47:00,3.2371,3.23765,3.23538,3.23765,7000000.0
2009-06-08 21:48:00,3.23792,3.23923,3.23679,3.23807,7500000.0
2009-06-08 21:49:00,3.23812,3.24057,3.23687,3.24057,10750000.0
2009-06-08 21:50:00,3.23797,3.24098,3.23442,3.2393,15000000.0
2009-06-08 21:51:00,3.24135,3.24135,3.23613,3.23613,9380000.0
2009-06-08 21:52:00,3.23964,3.24059,3.23744,3.23744,8500000.0
2009-06-08 21:53:00,3.23856,3.24081,3.23701,3.23713,14750000.0
2009-06-08 21:54:00,3.23974,3.24091,3.23695,3.2399,6750000.0
2009-06-08 21:55:00,3.23579,3.24003,3.23579,3.23885,7880000.0
2009-06-08 21:56:00,3.23877,3.24034,3.23648,3.23648,7000000.0
2009-06-08 21:57:00,3.2395,3.24148,3.23727,3.23797,12250000.0
2009-06-08 21:58:00,3.23826,3.24116,3.23759,3.23935,10750000.0
2009-06-08 21:59:00,3.24068,3.24134,3.2362,3.2362,7260000.0
2009-06-08 22:00:00,3.23957,3.24228,3.23861,3.23861,9000000.0
2009-06-08 22:01:00,3.24052,3.2416,3.23979,3.23979,7000000.0
2009-06-08 22:02:00,3.23829,3.24304,3.23829,3.24129,6500000.0
2009-06-08 22:03:00,3.24113,3.24147,3.23823,3.2397,9500000.0
2009-06-08 22:04:00,3.23926,3.24161,3.23926,3.24161,9000000.0
2009-06-08 22:05:00,3.24167,3.24215,3.24093,3.24129,7500000.0
2009-06-08 22:06:00,3.24131,3.24182,3.23818,3.24058,13130000.0
2009-06-08 22:07:00,3.24082,3.24183,3.23723,3.24046,7000000.0
2009-06-08 22:08:00,3.24022,3.24063,3.23805,3.23999,13500000.0
2009-06-08 22:09:00,3.23593,3.24058,3.23411,3.23982,8880000.0
2009-06-08 22:10:00,3.2385,3.24023,3.2385,3.23989,6500000.0
2009-06-08 22:11:00,3.24088,3.24253,3.23914,3.23914,8250000.0
2009-06-08 22:12:00,3.23909,3.2418,3.23909,3.24023,5500000.0
2009-06-08 22:13:00,3.24226,3.24226,3.23856,3.23972,8000000.0
2009-06-08 22:14:00,3.24051,3.24162,3.23917,3.24013,8750000.0
2009-06-08 22:15:00,3.24073,3.24137,3.23662,3.23662,8000000.0
2009-06-08 22:16:00,3.24084,3.24242,3.23678,3.2401,8500000.0
2009-06-08 22:17:00,3.24132,3.24306,3.23545,3.24094,8250000.0
2009-06-08 22:18:00,3.24191,3.24316,3.23825,3.24147,12500000.0
2009-06-08 22:19:00,3.24201,3.24293,3.24166,3.24186,5750000.0
2009-06-08 22:20:00,3.24389,3.24389,3.23686,3.24144,11880000.0
2009-06-08 22:21:00,3.24139,3.24348,3.23862,3.23862,15250000.0
2009-06-08 22:22:00,3.24006,3.24166,3.23976,3.2406,6000000.0
2009-06-08 22:23:00,3.24338,3.24432,3.24298,3.24407,7000000.0
2009-06-08 22:24:00,3.24044,3.24147,3.23738,3.24079,10250000.0
2009-06-08 22:25:00,3.24282,3.24282,3.23775,3.24054,8750000.0
2009-06-08 22:26:00,3.2414,3.24211,3.23984,3.23984,11000000.0
2009-06-08 22:27:00,3.24067,3.24287,3.23875,3.24138,8500000.0
2009-06-08 22:28:00,3.24147,3.24277,3.23906,3.24168,7000000.0
2009-06-08 22:29:00,3.24066,3.24105,3.23587,3.23969,5750000.0
2009-06-08 22:30:00,3.24026,3.24125,3.23728,3.23965,8130000.0
2009-06-08 22:31:00,3.23937,3.24063,3.23937,3.24063,5750000.0
2009-06-08 22:32:00,3.24062,3.24097,3.2382,3.24002,9380000.0
2009-06-08 22:33:00,3.2378,3.24172,3.23593,3.24172,11380000.0
2009-06-08 22:34:00,3.23991,3.24028,3.23851,3.2391,7500000.0
2009-06-08 22:35:00,3.23589,3.24046,3.23589,3.23718,7000000.0
2009-06-08 22:36:00,3.23999,3.24151,3.23858,3.24078,10000000.0
2009-06-08 22:37:00,3.23684,3.24225,3.23684,3.24125,7250000.0
2009-06-08 22:38:00,3.24053,3.24182,3.23772,3.24182,16380000.0
2009-06-08 22:39:00,3.23918,3.24276,3.23805,3.24108,12500000.0
2009-06-08 22:40:00,3.23778,3.24174,3.23575,3.23966,8000000.0
2009-06-08 22:41:00,3.24103,3.2423,3.23789,3.24201,7500000.0
2009-06-08 22:42:00,3.24233,3.24233,3.24097,3.24097,6380000.0
2009-06-08 22:43:00,3.24154,3.24225,3.23898,3.24206,15250000.0
2009-06-08 22:44:00,3.24215,3.24254,3.23906,3.24104,6250000.0
2009-06-08 22:45:00,3.24157,3.24179,3.23655,3.23655,7750000.0
2009-06-08 22:46:00,3.23747,3.24196,3.23747,3.24196,7000000.0
2009-06-08 22:47:00,3.24161,3.24193,3.23948,3.24137,10500000.0
2009-06-08 22:48:00,3.24959,3.25023,3.24933,3.24987,7750000.0
2009-06-08 22:49:00,3.23996,3.24337,3.23836,3.24337,21500000.0
2009-06-08 22:50:00,3.24375,3.24487,3.24099,3.24375,15500000.0
2009-06-08 22:51:00,3.24338,3.24338,3.23972,3.2402,6380000.0
2009-06-08 22:52:00,3.24311,3.24364,3.24259,3.24313,9250000.0
2009-06-08 22:53:00,3.2436,3.24377,3.23996,3.24194,12750000.0
2009-06-08 22:54:00,3.24185,3.24315,3.23721,3.24315,12500000.0
2009-06-08 22:55:00,3.24228,3.24683,3.24228,3.24648,16750000.0
2009-06-08 22:56:00,3.24601,3.24608,3.24577,3.24608,6750000.0
2009-06-08 22:57:00,3.2437,3.24689,3.24321,3.24596,10000000.0
2009-06-08 22:58:00,3.24461,3.24563,3.24391,3.24462,6250000.0
2009-06-08 22:59:00,3.24244,3.24436,3.24065,3.24419,13500000.0
2009-06-08 23:00:00,3.24608,3.24608,3.24421,3.24597,12750000.0
2009-06-08 23:01:00,3.24299,3.24752,3.24299,3.24657,10380000.0
2009-06-08 23:02:00,3.24558,3.24655,3.24265,3.24556,7000000.0
2009-06-08 23:03:00,3.24567,3.24647,3.24379,3.24647,7750000.0
2009-06-08 23:04:00,3.24381,3.24725,3.24341,3.24698,8250000.0
2009-06-08 23:06:00,3.24651,3.24654,3.24457,3.24612,7000000.0
2009-06-08 23:07:00,3.24631,3.24645,3.24278,3.24616,6000000.0
2009-06-08 23:08:00,3.24335,3.24785,3.24335,3.24617,8500000.0
2009-06-08 23:09:00,3.24543,3.24556,3.24148,3.24467,9500000.0
2009-06-08 23:10:00,3.24455,3.24565,3.24295,3.24304,9500000.0
2009-06-08 23:11:00,3.24051,3.24429,3.24051,3.24429,9000000.0
2009-06-08 23:12:00,3.24184,3.24472,3.24099,3.24425,8250000.0
2009-06-08 23:13:00,3.2441,3.24567,3.243,3.2448,9000000.0
2009-06-08 23:14:00,3.2426,3.24482,3.24028,3.24482,6750000.0
2009-06-08 23:15:00,3.24464,3.24619,3.24464,3.24553,8880000.0
2009-06-08 23:16:00,3.24577,3.24705,3.24099,3.24652,7250000.0
2009-06-08 23:17:00,3.24508,3.24624,3.24075,3.24593,13750000.0
2009-06-08 23:18:00,3.24542,3.24598,3.24193,3.2455,13250000.0
2009-06-08 23:19:00,3.24511,3.2459,3.24219,3.24492,8500000.0
2009-06-08 23:20:00,3.24082,3.2442,3.23895,3.24126,7000000.0
2009-06-08 23:21:00,3.24373,3.24531,3.24151,3.24514,8750000.0
2009-06-08 23:22:00,3.24237,3.24585,3.24212,3.24212,11750000.0
2009-06-08 23:23:00,3.24303,3.24521,3.24108,3.24521,5500000.0
2009-06-08 23:24:00,3.24571,3.24592,3.24128,3.24572,6750000.0
2009-06-08 23:26:00,3.24213,3.24593,3.24213,3.24593,11500000.0
2009-06-08 23:27:00,3.24507,3.24562,3.24394,3.24542,11500000.0
2009-06-08 23:28:00,3.24551,3.24642,3.24105,3.24212,13630000.0
2009-06-08 23:29:00,3.24614,3.24614,3.24164,3.24393,9750000.0
2009-06-08 23:30:00,3.2448,3.24572,3.24162,3.24484,10500000.0
2009-06-08 23:31:00,3.24259,3.24505,3.24077,3.24451,13250000.0
2009-06-08 23:32:00,3.24371,3.24543,3.24371,3.2447,7750000.0
2009-06-08 23:33:00,3.24182,3.24619,3.24182,3.24458,10000000.0
2009-06-08 23:34:00,3.24407,3.2475,3.24332,3.24579,6000000.0
2009-06-08 23:35:00,3.24359,3.24549,3.2426,3.24549,9750000.0
2009-06-08 23:36:00,3.24898,3.24898,3.24543,3.24876,12130000.0
2009-06-08 23:38:00,3.24581,3.24595,3.24376,3.24592,7750000.0
2009-06-08 23:39:00,3.24695,3.24791,3.24271,3.24609,5750000.0
2009-06-08 23:40:00,3.24644,3.24689,3.24336,3.24676,12000000.0
2009-06-08 23:41:00,3.24895,3.24963,3.24583,3.24902,12250000.0
2009-06-08 23:42:00,3.24612,3.24612,3.2458,3.24591,7000000.0
2009-06-08 23:43:00,3.24668,3.25057,3.24668,3.24713,11380000.0
2009-06-08 23:44:00,3.24567,3.24664,3.24389,3.24664,8500000.0
2009-06-08 23:45:00,3.24884,3.24884,3.24632,3.24664,5250000.0
2009-06-08 23:46:00,3.24772,3.24957,3.2449,3.24901,19880000.0
2009-06-08 23:47:00,3.24478,3.24679,3.24373,3.24592,11000000.0
2009-06-08 23:48:00,3.24777,3.24887,3.24698,3.24698,8750000.0
2009-06-08 23:49:00,3.24546,3.24584,3.24262,3.24547,12750000.0
2009-06-08 23:50:00,3.24902,3.24957,3.24582,3.2488,8750000.0
2009-06-08 23:51:00,3.24549,3.2484,3.24181,3.24808,9500000.0
2009-06-08 23:52:00,3.24649,3.24684,3.24339,3.24586,6750000.0
2009-06-08 23:53:00,3.24835,3.24835,3.24635,3.24635,7000000.0
2009-06-08 23:55:00,3.24403,3.24761,3.24403,3.24647,5250000.0
2009-06-08 23:57:00,3.24912,3.24912,3.24718,3.24718,7750000.0
2009-06-08 23:58:00,3.24597,3.24777,3.24405,3.24777,7750000.0
2009-06-08 23:59:00,3.2432,3.24507,3.2407,3.24413,7750000.0
2009-06-09 00:00:00,3.2428,3.24435,3.24193,3.24406,7250000.0
2009-06-09 00:01:00,3.24442,3.24527,3.24168,3.24444,6000000.0
2009-06-09 00:02:00,3.24542,3.24676,3.24327,3.24351,6250000.0
2009-06-09 00:03:00,3.24447,3.24557,3.24161,3.24301,7500000.0
2009-06-09 00:04:00,3.24525,3.24681,3.24322,3.24581,12750000.0
2009-06-09 00:05:00,3.24461,3.24461,3.24097,3.24461,8250000.0
2009-06-09 00:06:00,3.24239,3.24455,3.2418,3.24455,7000000.0
2009-06-09 00:07:00,3.24099,3.24426,3.23989,3.24228,9500000.0
2009-06-09 00:08:00,3.24425,3.24425,3.24052,3.24187,9500000.0
2009-06-09 00:09:00,3.24446,3.24458,3.24281,3.244,5500000.0
2009-06-09 00:10:00,3.24362,3.24415,3.24284,3.24284,6000000.0
2009-06-09 00:11:00,3.24242,3.24436,3.24026,3.24334,11130000.0
2009-06-09 00:12:00,3.24011,3.24449,3.24011,3.24356,9750000.0
2009-06-09 00:13:00,3.24294,3.24327,3.2388,3.24327,12750000.0
2009-06-09 00:14:00,3.23975,3.24309,3.23975,3.24227,6000000.0
2009-06-09 00:15:00,3.24158,3.24358,3.23961,3.24314,8500000.0
2009-06-09 00:16:00,3.24001,3.24383,3.23965,3.24287,7750000.0
2009-06-09 00:17:00,3.24271,3.2429,3.24064,3.24086,10750000.0
2009-06-09 00:18:00,3.24188,3.24364,3.24188,3.24284,8880000.0
2009-06-09 00:19:00,3.2451,3.24531,3.24126,3.24126,9130000.0
2009-06-09 00:20:00,3.24392,3.24496,3.24221,3.24416,10380000.0
2009-06-09 00:21:00,3.24166,3.2441,3.24166,3.24363,5750000.0
2009-06-09 00:22:00,3.24459,3.24499,3.24421,3.24457,8750000.0
2009-06-09 00:23:00,3.24439,3.24439,3.23963,3.24335,7250000.0
2009-06-09 00:24:00,3.24396,3.24396,3.24243,3.24351,7000000.0
2009-06-09 00:25:00,3.24312,3.24431,3.23891,3.24202,7500000.0
2009-06-09 00:26:00,3.24338,3.24453,3.24303,3.24399,6250000.0
2009-06-09 00:27:00,3.2434,3.2442,3.24165,3.24326,10130000.0
2009-06-09 00:28:00,3.24285,3.24285,3.23836,3.24251,9000000.0
2009-06-09 00:29:00,3.24303,3.2434,3.23923,3.23923,7750000.0
2009-06-09 00:30:00,3.24207,3.24207,3.24018,3.24148,10500000.0
2009-06-09 00:31:00,3.24283,3.24295,3.23929,3.24101,5500000.0
2009-06-09 00:32:00,3.24137,3.24382,3.23877,3.24341,10750000.0
2009-06-09 00:33:00,3.24285,3.24371,3.24285,3.24292,6750000.0
2009-06-09 00:34:00,3.24189,3.24423,3.24035,3.24326,11000000.0
2009-06-09 00:35:00,3.24065,3.24378,3.23805,3.24146,17000000.0
2009-06-09 00:36:00,3.24315,3.24379,3.23944,3.24379,6000000.0
2009-06-09 00:37:00,3.23848,3.24354,3.23848,3.24295,8500000.0
2009-06-09 00:38:00,3.24094,3.24291,3.23915,3.24291,7000000.0
2009-06-09 00:39:00,3.24293,3.24305,3.24124,3.2429,5500000.0
2009-06-09 00:40:00,3.24072,3.24255,3.23845,3.24253,14250000.0
2009-06-09 00:41:00,3.2429,3.24417,3.24219,3.243,8000000.0
2009-06-09 00:42:00,3.24312,3.24327,3.23936,3.24134,8750000.0
2009-06-09 00:43:00,3.24076,3.24403,3.24076,3.24318,8750000.0
2009-06-09 00:44:00,3.24252,3.24283,3.23909,3.2406,12500000.0
2009-06-09 00:45:00,3.24169,3.24283,3.24143,3.24283,14880000.0
2009-06-09 00:46:00,3.23943,3.24246,3.23943,3.24242,11000000.0
2009-06-09 00:47:00,3.24252,3.24316,3.23994,3.24232,7750000.0
2009-06-09 00:48:00,3.23966,3.24343,3.23858,3.24343,10130000.0
2009-06-09 00:49:00,3.244,3.24568,3.24154,3.24224,11000000.0
2009-06-09 00:50:00,3.24363,3.245,3.24009,3.24381,9130000.0
2009-06-09 00:51:00,3.24458,3.24508,3.24438,3.24458,11250000.0
2009-06-09 00:52:00,3.24507,3.24507,3.24264,3.24264,8750000.0
2009-06-09 00:53:00,3.24219,3.24478,3.23997,3.2423,16750000.0
2009-06-09 00:54:00,3.24396,3.2448,3.24227,3.2448,10750000.0
2009-06-09 00:55:00,3.24483,3.24525,3.24313,3.24478,9750000.0
2009-06-09 00:56:00,3.24432,3.24739,3.24296,3.2449,20750000.0
2009-06-09 00:57:00,3.24498,3.24711,3.2399,3.24711,8750000.0
2009-06-09 00:58:00,3.24456,3.24493,3.24078,3.24329,16750000.0
2009-06-09 00:59:00,3.24762,3.24813,3.24403,3.24782,8000000.0
2009-06-09 01:00:00,3.24455,3.24455,3.23984,3.24375,11750000.0
2009-06-09 01:01:00,3.24229,3.24475,3.2407,3.24302,13500000.0
2009-06-09 01:02:00,3.24138,3.24262,3.2401,3.24078,13250000.0
2009-06-09 01:03:00,3.24524,3.24524,3.24148,3.24305,6500000.0
2009-06-09 01:04:00,3.24259,3.24459,3.24248,3.24459,5500000.0
2009-06-09 01:05:00,3.23996,3.24194,3.2384,3.24084,5500000.0
2009-06-09 01:07:00,3.2419,3.24243,3.2401,3.2401,9750000.0
2009-06-09 01:08:00,3.24218,3.24221,3.2417,3.24219,5750000.0
2009-06-09 01:09:00,3.24145,3.24316,3.23901,3.24255,5750000.0
2009-06-09 01:10:00,3.23825,3.24268,3.23689,3.2407,11000000.0
2009-06-09 01:11:00,3.2414,3.24143,3.23619,3.23895,16500000.0
2009-06-09 01:12:00,3.24052,3.24052,3.23947,3.23969,5250000.0
2009-06-09 01:13:00,3.23644,3.24129,3.23644,3.24004,9000000.0
2009-06-09 01:14:00,3.24036,3.24064,3.23567,3.23951,17500000.0
2009-06-09 01:15:00,3.24087,3.2414,3.23994,3.24094,9880000.0
2009-06-09 01:16:00,3.24038,3.24192,3.2396,3.24018,12750000.0
2009-06-09 01:17:00,3.24064,3.24129,3.23756,3.23897,11750000.0
2009-06-09 01:18:00,3.24081,3.24118,3.23742,3.23906,21880000.0
2009-06-09 01:19:00,3.24134,3.24134,3.23873,3.24054,9250000.0
2009-06-09 01:20:00,3.2399,3.24059,3.23873,3.23994,9000000.0
2009-06-09 01:21:00,3.23925,3.23959,3.23616,3.23955,11500000.0
2009-06-09 01:22:00,3.24009,3.24165,3.23636,3.23982,19500000.0
2009-06-09 01:23:00,3.23507,3.23921,3.23507,3.23712,16000000.0
2009-06-09 01:24:00,3.23417,3.23817,3.23417,3.23445,7750000.0
2009-06-09 01:25:00,3.23671,3.23792,3.23308,3.23721,10880000.0
2009-06-09 01:26:00,3.23259,3.23935,3.23259,3.23469,15500000.0
2009-06-09 01:27:00,3.23605,3.23857,3.23542,3.2379,11380000.0
2009-06-09 01:28:00,3.23777,3.23854,3.23468,3.2377,10000000.0
2009-06-09 01:29:00,3.23812,3.23812,3.23627,3.23627,6500000.0
2009-06-09 01:30:00,3.23889,3.23943,3.2347,3.2347,7380000.0
2009-06-09 01:31:00,3.23819,3.23819,3.23361,3.2373,9500000.0
2009-06-09 01:32:00,3.23759,3.23967,3.23353,3.23771,10250000.0
2009-06-09 01:33:00,3.2371,3.23751,3.23392,3.23751,5500000.0
2009-06-09 01:34:00,3.23889,3.23955,3.23569,3.2382,9500000.0
2009-06-09 01:35:00,3.23798,3.23838,3.23455,3.23749,10500000.0
2009-06-09 01:36:00,3.23855,3.2397,3.23664,3.23731,7000000.0
2009-06-09 01:37:00,3.23425,3.23979,3.23425,3.23506,12500000.0
2009-06-09 01:38:00,3.24052,3.24052,3.2378,3.23831,9250000.0
2009-06-09 01:39:00,3.23916,3.24077,3.23572,3.23879,7750000.0
2009-06-09 01:40:00,3.23828,3.23866,3.23676,3.23677,10750000.0
2009-06-09 01:41:00,3.23938,3.24151,3.23742,3.23978,11500000.0
2009-06-09 01:42:00,3.23917,3.23973,3.23559,3.23585,7000000.0
2009-06-09 01:43:00,3.2395,3.24209,3.23737,3.23984,8500000.0
2009-06-09 01:44:00,3.23931,3.24112,3.23326,3.24112,17500000.0
2009-06-09 01:45:00,3.23824,3.23831,3.23232,3.23789,20000000.0
2009-06-09 01:46:00,3.23714,3.23842,3.23405,3.23405,8250000.0
2009-06-09 01:47:00,3.23751,3.2381,3.23691,3.23766,9250000.0
2009-06-09 01:48:00,3.23751,3.23907,3.23401,3.23415,9500000.0
2009-06-09 01:49:00,3.23631,3.23706,3.23605,3.23676,11500000.0
2009-06-09 01:50:00,3.23549,3.23959,3.23523,3.23713,10750000.0
2009-06-09 01:51:00,3.23686,3.23886,3.23686,3.23886,5750000.0
2009-06-09 01:52:00,3.23674,3.23815,3.23387,3.2373,15750000.0
2009-06-09 01:53:00,3.23797,3.2389,3.2339,3.2339,6750000.0
2009-06-09 01:54:00,3.23715,3.23769,3.23475,3.2372,9250000.0
2009-06-09 01:55:00,3.23542,3.23977,3.23542,3.23798,18000000.0
2009-06-09 01:56:00,3.23518,3.23761,3.23346,3.23676,6250000.0
2009-06-09 01:57:00,3.2372,3.23954,3.23417,3.23745,13750000.0
2009-06-09 01:58:00,3.23767,3.23885,3.23351,3.23614,7880000.0
2009-06-09 02:01:00,3.23603,3.23702,3.23603,3.2369,5500000.0
2009-06-09 02:02:00,3.2366,3.23828,3.23341,3.23341,8500000.0
2009-06-09 02:03:00,3.23635,3.23635,3.23202,3.23598,13000000.0
2009-06-09 02:04:00,3.23665,3.2392,3.23477,3.23707,14250000.0
2009-06-09 02:05:00,3.23749,3.23918,3.23431,3.23431,6250000.0
2009-06-09 02:06:00,3.23748,3.23797,3.23624,3.23624,8750000.0
2009-06-09 02:07:00,3.239,3.24148,3.23786,3.23926,6130000.0
2009-06-09 02:08:00,3.23869,3.23905,3.23515,3.23854,6500000.0
2009-06-09 02:09:00,3.24094,3.24094,3.23513,3.23631,12000000.0
2009-06-09 02:10:00,3.23807,3.23989,3.23564,3.23844,7250000.0
2009-06-09 02:11:00,3.23842,3.23876,3.23803,3.23876,7250000.0
2009-06-09 02:12:00,3.24038,3.24142,3.23706,3.23946,5500000.0
2009-06-09 02:13:00,3.23951,3.24036,3.23779,3.23802,6630000.0
2009-06-09 02:14:00,3.24034,3.24215,3.23707,3.23993,8000000.0
2009-06-09 02:15:00,3.23965,3.24033,3.23802,3.23802,7010000.0
2009-06-09 02:16:00,3.24053,3.24164,3.23854,3.23854,5500000.0
2009-06-09 02:17:00,3.24186,3.24305,3.24083,3.24186,8000000.0
2009-06-09 02:18:00,3.24045,3.24132,3.23763,3.24036,11500000.0
2009-06-09 02:19:00,3.23957,3.24154,3.23806,3.23806,6250000.0
2009-06-09 02:20:00,3.23998,3.23998,3.23592,3.23981,15010000.0
2009-06-09 02:21:00,3.239,3.24124,3.2373,3.2373,8750000.0
2009-06-09 02:22:00,3.23912,3.23997,3.23482,3.23923,6000000.0
2009-06-09 02:23:00,3.24166,3.24166,3.23755,3.23927,10630000.0
2009-06-09 02:24:00,3.23916,3.2412,3.23912,3.23912,6250000.0
2009-06-09 02:25:00,3.23741,3.2395,3.23725,3.2395,6750000.0
2009-06-09 02:26:00,3.23916,3.2398,3.23351,3.2398,17380000.0
2009-06-09 02:27:00,3.23854,3.23885,3.23526,3.23831,8250000.0
2009-06-09 02:28:00,3.23926,3.24123,3.23593,3.23593,15000000.0
2009-06-09 02:29:00,3.23816,3.23826,3.23263,3.23484,11000000.0
2009-06-09 02:30:00,3.23865,3.24128,3.23746,3.23988,7000000.0
2009-06-09 02:31:00,3.23977,3.24179,3.23666,3.23931,18390000.0
2009-06-09 02:32:00,3.23878,3.23916,3.23555,3.23863,5500000.0
2009-06-09 02:33:00,3.23865,3.24042,3.23663,3.23825,9750000.0
2009-06-09 02:34:00,3.23844,3.23858,3.23645,3.23856,7500000.0
2009-06-09 02:35:00,3.24021,3.24077,3.23726,3.23726,9000000.0
2009-06-09 02:36:00,3.23383,3.23821,3.23383,3.23739,9250000.0
2009-06-09 02:37:00,3.24115,3.24115,3.23676,3.23837,5500000.0
2009-06-09 02:38:00,3.23876,3.2396,3.23695,3.23787,10000000.0
2009-06-09 02:39:00,3.23755,3.23841,3.23704,3.23814,10000000.0
2009-06-09 02:40:00,3.23773,3.23877,3.23554,3.23554,11130000.0
2009-06-09 02:41:00,3.23388,3.2379,3.23388,3.23762,5500000.0
2009-06-09 02:42:00,3.23808,3.23955,3.23484,3.23843,7750000.0
2009-06-09 02:43:00,3.23744,3.2393,3.23554,3.23884,7130000.0
2009-06-09 02:44:00,3.23778,3.23786,3.23546,3.23786,11000000.0
2009-06-09 02:45:00,3.2368,3.23758,3.23498,3.23758,9000000.0
2009-06-09 02:46:00,3.23664,3.23746,3.23585,3.23706,5500000.0
2009-06-09 02:47:00,3.23567,3.23932,3.23567,3.23682,7750000.0
2009-06-09 02:48:00,3.23735,3.23783,3.23442,3.23582,7000000.0
2009-06-09 02:49:00,3.23793,3.23905,3.23456,3.23605,10250000.0
2009-06-09 02:50:00,3.23634,3.23928,3.23429,3.23766,8750000.0
2009-06-09 02:51:00,3.23535,3.23894,3.23535,3.23798,9250000.0
2009-06-09 02:52:00,3.23759,3.2396,3.23535,3.23535,8250000.0
2009-06-09 02:53:00,3.23559,3.2385,3.23452,3.23808,8130000.0
2009-06-09 02:54:00,3.23863,3.23863,3.2359,3.2382,5750000.0
2009-06-09 02:55:00,3.23827,3.23945,3.23437,3.23926,5880000.0
2009-06-09 02:56:00,3.24018,3.2412,3.23656,3.23718,9250000.0
2009-06-09 02:57:00,3.23944,3.24092,3.23771,3.24023,6000000.0
2009-06-09 02:58:00,3.23961,3.24028,3.23932,3.24028,6380000.0
2009-06-09 02:59:00,3.23907,3.24316,3.23656,3.23656,11380000.0
2009-06-09 03:00:00,3.2393,3.2393,3.23612,3.23809,7500000.0
2009-06-09 03:01:00,3.24001,3.24031,3.23553,3.23867,8000000.0
2009-06-09 03:02:00,3.2375,3.23936,3.23604,3.23604,6000000.0
2009-06-09 03:03:00,3.23894,3.23918,3.23526,3.23526,9000000.0
2009-06-09 03:04:00,3.23783,3.24132,3.23715,3.23921,6000000.0
2009-06-09 03:05:00,3.23456,3.24028,3.23456,3.2401,13250000.0
2009-06-09 03:06:00,3.23906,3.24238,3.23526,3.23833,12630000.0
2009-06-09 03:07:00,3.23986,3.24033,3.23823,3.24017,14500000.0
2009-06-09 03:08:00,3.2397,3.24073,3.23892,3.23983,11000000.0
2009-06-09 03:09:00,3.2395,3.24292,3.23907,3.24292,10000000.0
2009-06-09 03:11:00,3.23767,3.24215,3.23767,3.23959,13000000.0
2009-06-09 03:12:00,3.23939,3.23969,3.23733,3.23733,8500000.0
2009-06-09 03:13:00,3.23855,3.24165,3.23711,3.24095,9000000.0
2009-06-09 03:14:00,3.24013,3.24036,3.23814,3.23817,5750000.0
2009-06-09 03:15:00,3.24066,3.2422,3.23672,3.24048,8250000.0
2009-06-09 03:16:00,3.24052,3.2432,3.23729,3.2432,10500000.0
2009-06-09 03:17:00,3.24023,3.24052,3.23446,3.23905,8750000.0
2009-06-09 03:18:00,3.24023,3.2412,3.23955,3.23975,12500000.0
2009-06-09 03:19:00,3.24037,3.24066,3.23876,3.24029,14000000.0
2009-06-09 03:20:00,3.24028,3.24148,3.23619,3.23619,7750000.0
2009-06-09 03:21:00,3.23556,3.23983,3.23549,3.23876,10880000.0
2009-06-09 03:22:00,3.23789,3.24212,3.23789,3.23982,5750000.0
2009-06-09 03:23:00,3.24077,3.24208,3.24034,3.24034,8500000.0
2009-06-09 03:24:00,3.239,3.24052,3.239,3.24006,11750000.0
2009-06-09 03:25:00,3.24044,3.24167,3.23874,3.24056,5250000.0
2009-06-09 03:26:00,3.2406,3.24068,3.23653,3.24068,11250000.0
2009-06-09 03:27:00,3.23694,3.24173,3.23694,3.24028,7500000.0
2009-06-09 03:28:00,3.23777,3.23955,3.2361,3.2361,9750000.0
2009-06-09 03:29:00,3.24119,3.24119,3.23603,3.23898,11250000.0
2009-06-09 03:30:00,3.23583,3.24081,3.23563,3.23879,7500000.0
2009-06-09 03:31:00,3.23991,3.23991,3.23642,3.23969,10750000.0
2009-06-09 03:32:00,3.24073,3.24134,3.23839,3.23976,11130000.0
2009-06-09 03:33:00,3.23942,3.24003,3.23621,3.23928,6250000.0
2009-06-09 03:34:00,3.2389,3.2429,3.23789,3.23789,6750000.0
2009-06-09 03:35:00,3.23764,3.23952,3.23733,3.23947,5250000.0
2009-06-09 03:36:00,3.24172,3.24172,3.23615,3.23656,12250000.0
2009-06-09 03:37:00,3.23961,3.24122,3.23677,3.23904,9000000.0
2009-06-09 03:38:00,3.23998,3.24016,3.23443,3.23443,7500000.0
2009-06-09 03:39:00,3.24032,3.24207,3.23908,3.24035,11130000.0
2009-06-09 03:41:00,3.24225,3.24225,3.23623,3.23941,7250000.0
2009-06-09 03:42:00,3.24041,3.24272,3.23851,3.24272,15250000.0
2009-06-09 03:44:00,3.23985,3.24174,3.23965,3.2404,8750000.0
2009-06-09 03:45:00,3.24005,3.24071,3.23848,3.24032,13750000.0
2009-06-09 03:46:00,3.24068,3.24068,3.23936,3.24038,6000000.0
2009-06-09 03:47:00,3.24072,3.24085,3.23914,3.24049,8130000.0
2009-06-09 03:48:00,3.24149,3.24304,3.23718,3.241,12250000.0
2009-06-09 03:49:00,3.24202,3.24421,3.24076,3.24421,11250000.0
2009-06-09 03:50:00,3.24142,3.24202,3.24135,3.24186,9250000.0
2009-06-09 03:51:00,3.2425,3.24435,3.24102,3.24102,6250000.0
2009-06-09 03:52:00,3.24148,3.24176,3.2377,3.24176,9500000.0
2009-06-09 03:53:00,3.24225,3.24299,3.24115,3.24115,11250000.0
2009-06-09 03:54:00,3.23968,3.24035,3.23647,3.24026,7500000.0
2009-06-09 03:55:00,3.24188,3.24374,3.2388,3.24164,8000000.0
2009-06-09 03:56:00,3.24201,3.24313,3.24066,3.24066,5750000.0
2009-06-09 03:57:00,3.24155,3.24221,3.23871,3.24202,6630000.0
2009-06-09 03:58:00,3.24062,3.24208,3.24012,3.24145,11750000.0
2009-06-09 03:59:00,3.24214,3.24235,3.23854,3.24235,6500000.0
2009-06-09 04:00:00,3.24263,3.2446,3.23998,3.24247,5750000.0
2009-06-09 04:01:00,3.24179,3.24288,3.23898,3.2421,13500000.0
2009-06-09 04:02:00,3.24204,3.24236,3.23774,3.24199,7750000.0
2009-06-09 04:03:00,3.24203,3.24394,3.24129,3.24394,8750000.0
2009-06-09 04:04:00,3.24162,3.24179,3.23965,3.24153,6250000.0
2009-06-09 04:05:00,3.24196,3.24385,3.24177,3.24177,9380000.0
2009-06-09 04:06:00,3.24129,3.24151,3.23765,3.24151,6000000.0
2009-06-09 04:07:00,3.24301,3.24423,3.23759,3.24218,10000000.0
2009-06-09 04:08:00,3.24195,3.24195,3.24045,3.24152,13380000.0
2009-06-09 04:09:00,3.24482,3.24482,3.24181,3.24181,8500000.0
2009-06-09 04:10:00,3.24208,3.24412,3.24015,3.24412,6500000.0
2009-06-09 04:11:00,3.23583,3.24203,3.23505,3.24203,7750000.0
2009-06-09 04:12:00,3.24261,3.24433,3.23939,3.24281,8750000.0
2009-06-09 04:13:00,3.24259,3.2435,3.23929,3.24105,5500000.0
2009-06-09 04:14:00,3.24472,3.24534,3.23978,3.24364,8500000.0
2009-06-09 04:15:00,3.244,3.24493,3.24073,3.24073,10250000.0
2009-06-09 04:16:00,3.24433,3.24477,3.24433,3.24465,5250000.0
2009-06-09 04:17:00,3.24622,3.24789,3.24576,3.24576,9750000.0
2009-06-09 04:18:00,3.24492,3.24572,3.24402,3.24572,11250000.0
2009-06-09 04:19:00,3.24564,3.2483,3.24426,3.24496,7500000.0
2009-06-09 04:20:00,3.24497,3.24547,3.24144,3.24498,9000000.0
2009-06-09 04:21:00,3.24465,3.24526,3.24252,3.24475,7750000.0
2009-06-09 04:22:00,3.24382,3.24727,3.24351,3.24452,9880000.0
2009-06-09 04:23:00,3.24582,3.24629,3.24279,3.24544,7000000.0
2009-06-09 04:24:00,3.24399,3.2482,3.24396,3.24637,7000000.0
2009-06-09 04:25:00,3.24654,3.24726,3.24356,3.24356,5750000.0
2009-06-09 04:26:00,3.24766,3.24874,3.24239,3.24239,9250000.0
2009-06-09 04:27:00,3.2454,3.24687,3.2454,3.24687,2000000.0
2009-06-09 04:28:00,3.24447,3.24665,3.24447,3.24651,10500000.0
2009-06-09 04:29:00,3.24633,3.24809,3.24424,3.24809,8000000.0
2009-06-09 04:30:00,3.24809,3.2493,3.24423,3.24423,7500000.0
2009-06-09 04:31:00,3.2454,3.24673,3.24313,3.24622,9250000.0
2009-06-09 04:32:00,3.24712,3.24729,3.24276,3.2466,9750000.0
2009-06-09 04:33:00,3.24658,3.24689,3.2432,3.24645,6500000.0
2009-06-09 04:34:00,3.24651,3.24656,3.24463,3.24625,7000000.0
2009-06-09 04:35:00,3.24667,3.24726,3.24482,3.24654,6500000.0
2009-06-09 04:36:00,3.24665,3.24674,3.24326,3.24669,13750000.0
2009-06-09 04:37:00,3.24513,3.24741,3.24484,3.24484,5000000.0
2009-06-09 04:38:00,3.246,3.24663,3.24184,3.24663,5750000.0
2009-06-09 04:39:00,3.24712,3.24761,3.24485,3.24485,10750000.0
2009-06-09 04:40:00,3.24723,3.24805,3.24232,3.24666,10250000.0
2009-06-09 04:41:00,3.24697,3.24979,3.24419,3.24979,10750000.0
2009-06-09 04:42:00,3.24667,3.24767,3.24525,3.24655,8250000.0
2009-06-09 04:43:00,3.24634,3.24782,3.24605,3.24675,7250000.0
2009-06-09 04:44:00,3.24593,3.24639,3.24229,3.24568,9250000.0
2009-06-09 04:45:00,3.24586,3.24588,3.24364,3.24569,5500000.0
2009-06-09 04:46:00,3.24284,3.24642,3.24284,3.24594,7500000.0
2009-06-09 04:47:00,3.24604,3.24731,3.24438,3.24438,8380000.0
2009-06-09 04:48:00,3.2465,3.24941,3.24508,3.24941,13500000.0
2009-06-09 04:49:00,3.2462,3.24741,3.24532,3.24736,9000000.0
2009-06-09 04:50:00,3.24749,3.24891,3.24322,3.24594,8880000.0
2009-06-09 04:51:00,3.24873,3.24873,3.24427,3.2485,12500000.0
2009-06-09 04:52:00,3.24871,3.24902,3.24511,3.24902,7750000.0
2009-06-09 04:53:00,3.24738,3.25054,3.24563,3.24947,7750000.0
2009-06-09 04:54:00,3.2508,3.25093,3.24796,3.24862,5760000.0
2009-06-09 04:55:00,3.24918,3.24918,3.24515,3.24899,11000000.0
2009-06-09 04:56:00,3.24943,3.24984,3.24596,3.24984,7250000.0
2009-06-09 04:57:00,3.24878,3.25165,3.24586,3.24698,9500000.0
2009-06-09 04:58:00,3.25041,3.25041,3.24785,3.24785,4500000.0
2009-06-09 04:59:00,3.24696,3.25003,3.24517,3.24713,11000000.0
2009-06-09 05:00:00,3.24985,3.25074,3.24699,3.25039,15250000.0
2009-06-09 05:01:00,3.24981,3.25127,3.2473,3.24764,13130000.0
2009-06-09 05:02:00,3.24668,3.2518,3.24552,3.25149,10500000.0
2009-06-09 05:03:00,3.24901,3.24989,3.24762,3.24922,8000000.0
2009-06-09 05:04:00,3.24636,3.25153,3.24636,3.24972,7000000.0
2009-06-09 05:05:00,3.24949,3.24965,3.2463,3.24773,10500000.0
2009-06-09 05:06:00,3.2508,3.25098,3.24773,3.24986,9130000.0
2009-06-09 05:07:00,3.24914,3.2496,3.24543,3.24732,10000000.0
2009-06-09 05:08:00,3.24878,3.25149,3.24871,3.25039,7750000.0
2009-06-09 05:09:00,3.24906,3.24962,3.24681,3.24962,13750000.0
2009-06-09 05:10:00,3.24856,3.24973,3.2474,3.24973,8250000.0
2009-06-09 05:11:00,3.2471,3.25064,3.24555,3.25064,7630000.0
2009-06-09 05:12:00,3.24954,3.2517,3.24814,3.24956,9250000.0
2009-06-09 05:13:00,3.2514,3.25462,3.249,3.25184,9500000.0
2009-06-09 05:14:00,3.25156,3.25195,3.25068,3.25163,9000000.0
2009-06-09 05:15:00,3.2524,3.25322,3.2484,3.2484,14000000.0
2009-06-09 05:16:00,3.25167,3.25197,3.24999,3.25197,12250000.0
2009-06-09 05:17:00,3.2505,3.25167,3.24607,3.25132,9000000.0
2009-06-09 05:18:00,3.25222,3.25554,3.24904,3.24969,7750000.0
2009-06-09 05:19:00,3.2526,3.25392,3.25046,3.25124,11130000.0
2009-06-09 05:20:00,3.25305,3.25305,3.24868,3.25213,10130000.0
2009-06-09 05:21:00,3.2521,3.25268,3.25001,3.25156,10630000.0
2009-06-09 05:22:00,3.25104,3.25243,3.2502,3.25064,5880000.0
2009-06-09 05:23:00,3.25084,3.25366,3.24864,3.24864,15500000.0
2009-06-09 05:24:00,3.25124,3.2517,3.2462,3.25142,10130000.0
2009-06-09 05:25:00,3.25186,3.25493,3.25001,3.2541,7000000.0
2009-06-09 05:26:00,3.25429,3.25484,3.25134,3.2548,17250000.0
2009-06-09 05:27:00,3.25478,3.25507,3.24988,3.25507,7880000.0
2009-06-09 05:28:00,3.25484,3.25601,3.25216,3.25216,11500000.0
2009-06-09 05:29:00,3.25225,3.25638,3.25225,3.25394,6500000.0
2009-06-09 05:30:00,3.25349,3.25583,3.25349,3.25447,12750000.0
2009-06-09 05:31:00,3.25422,3.25451,3.25238,3.25438,8750000.0
2009-06-09 05:32:00,3.253,3.25425,3.25119,3.25238,10250000.0
2009-06-09 05:33:00,3.25328,3.25395,3.25222,3.25374,11000000.0
2009-06-09 05:34:00,3.25309,3.25401,3.2497,3.25339,11750000.0
2009-06-09 05:35:00,3.24984,3.25132,3.24701,3.24701,8500000.0
2009-06-09 05:36:00,3.25251,3.25445,3.24984,3.25378,8750000.0
2009-06-09 05:37:00,3.25318,3.25418,3.25073,3.25073,5630000.0
2009-06-09 05:38:00,3.25466,3.25542,3.25406,3.25454,13500000.0
2009-06-09 05:39:00,3.25405,3.25484,3.25066,3.25391,15000000.0
2009-06-09 05:40:00,3.25376,3.25422,3.25171,3.25422,8500000.0
2009-06-09 05:41:00,3.25412,3.25427,3.25124,3.25246,5750000.0
2009-06-09 05:42:00,3.25478,3.25478,3.25193,3.25207,7500000.0
2009-06-09 05:43:00,3.25421,3.25431,3.25002,3.25415,10750000.0
2009-06-09 05:44:00,3.25335,3.25335,3.24947,3.25292,5250000.0
2009-06-09 05:45:00,3.25302,3.25338,3.25093,3.25332,14130000.0
2009-06-09 05:46:00,3.25253,3.25353,3.24932,3.25192,18630000.0
2009-06-09 05:47:00,3.24825,3.25265,3.24825,3.2517,14250000.0
2009-06-09 05:48:00,3.25262,3.2527,3.24811,3.25265,12000000.0
2009-06-09 05:49:00,3.25198,3.25308,3.2483,3.2483,21000000.0
2009-06-09 05:50:00,3.25084,3.2527,3.24758,3.25267,12000000.0
2009-06-09 05:51:00,3.25113,3.25436,3.25013,3.25296,19380000.0
2009-06-09 05:52:00,3.2512,3.2521,3.25003,3.25159,13750000.0
2009-06-09 05:53:00,3.25209,3.25378,3.24918,3.25223,15250000.0
2009-06-09 05:54:00,3.2497,3.25255,3.24794,3.25108,10000000.0
2009-06-09 05:55:00,3.25198,3.25355,3.24975,3.2527,15250000.0
2009-06-09 05:56:00,3.25282,3.25341,3.24759,3.25313,7000000.0
2009-06-09 05:57:00,3.25284,3.25284,3.2477,3.25201,15750000.0
2009-06-09 05:58:00,3.25144,3.25419,3.25132,3.25284,10250000.0
2009-06-09 05:59:00,3.25193,3.25262,3.24635,3.25262,16000000.0
2009-06-09 06:00:00,3.24762,3.25316,3.24762,3.25017,11250000.0
2009-06-09 06:01:00,3.25175,3.25259,3.25095,3.25108,8750000.0
2009-06-09 06:02:00,3.25,3.25275,3.24995,3.24995,7750000.0
2009-06-09 06:03:00,3.24879,3.25281,3.24879,3.2527,5750000.0
2009-06-09 06:04:00,3.25181,3.25181,3.24809,3.25175,11250000.0
2009-06-09 06:05:00,3.25208,3.25242,3.25017,3.2518,8500000.0
2009-06-09 06:06:00,3.25051,3.25284,3.25051,3.25211,10130000.0
2009-06-09 06:07:00,3.25272,3.253,3.25023,3.25227,7000000.0
2009-06-09 06:08:00,3.25338,3.25412,3.24965,3.24965,5250000.0
2009-06-09 06:09:00,3.25257,3.25298,3.24891,3.2505,7130000.0
2009-06-09 06:10:00,3.24931,3.25336,3.24931,3.25135,5250000.0
2009-06-09 06:11:00,3.2507,3.25172,3.24969,3.25172,11000000.0
2009-06-09 06:12:00,3.25196,3.25238,3.24995,3.25233,8000000.0
2009-06-09 06:13:00,3.24869,3.25312,3.24869,3.25312,5500000.0
2009-06-09 06:14:00,3.25144,3.25298,3.25144,3.25266,11000000.0
2009-06-09 06:15:00,3.25209,3.25375,3.24822,3.2529,5500000.0
2009-06-09 06:16:00,3.25105,3.25382,3.24851,3.25382,6750000.0
2009-06-09 06:17:00,3.25394,3.25412,3.25365,3.25369,10500000.0
2009-06-09 06:18:00,3.24917,3.2536,3.24917,3.25354,7750000.0
2009-06-09 06:19:00,3.25444,3.25487,3.25153,3.25466,5250000.0
2009-06-09 06:20:00,3.25359,3.25517,3.25151,3.25517,10880000.0
2009-06-09 06:21:00,3.25161,3.25517,3.25161,3.25271,10000000.0
2009-06-09 06:22:00,3.25504,3.2559,3.25162,3.25421,7500000.0
2009-06-09 06:23:00,3.25465,3.25628,3.25283,3.25487,9380000.0
2009-06-09 06:24:00,3.25576,3.25615,3.25051,3.25051,7250000.0
2009-06-09 06:25:00,3.25528,3.2559,3.25261,3.25498,8750000.0
2009-06-09 06:26:00,3.25475,3.25557,3.25275,3.25392,5500000.0
2009-06-09 06:27:00,3.25431,3.25518,3.25123,3.25123,6750000.0
2009-06-09 06:28:00,3.25298,3.25562,3.25159,3.25418,7500000.0
2009-06-09 06:29:00,3.25266,3.25405,3.24852,3.25242,10000000.0
2009-06-09 06:30:00,3.25403,3.25403,3.24987,3.25237,6250000.0
2009-06-09 06:31:00,3.25359,3.25445,3.25039,3.25039,6000000.0
2009-06-09 06:32:00,3.25098,3.25469,3.25098,3.25262,5750000.0
2009-06-09 06:33:00,3.25469,3.25588,3.25305,3.25443,7500000.0
2009-06-09 06:34:00,3.25433,3.25612,3.25216,3.25612,9130000.0
2009-06-09 06:35:00,3.25485,3.25485,3.25198,3.25312,8750000.0
2009-06-09 06:36:00,3.25458,3.25501,3.254,3.25501,7750000.0
2009-06-09 06:37:00,3.25365,3.2551,3.25104,3.25483,9000000.0
2009-06-09 06:38:00,3.25376,3.25621,3.25313,3.25455,10750000.0
2009-06-09 06:39:00,3.2561,3.2564,3.25213,3.25558,6500000.0
2009-06-09 06:40:00,3.25604,3.25646,3.25396,3.25485,5500000.0
2009-06-09 06:41:00,3.25499,3.25736,3.25355,3.25604,7250000.0
2009-06-09 06:42:00,3.25481,3.25507,3.2507,3.25178,7750000.0
2009-06-09 06:43:00,3.25319,3.2573,3.25245,3.25519,13630000.0
2009-06-09 06:44:00,3.25111,3.25547,3.25111,3.25432,10000000.0
2009-06-09 06:45:00,3.25558,3.25614,3.25081,3.25081,9750000.0
2009-06-09 06:46:00,3.25537,3.25673,3.25341,3.25341,6250000.0
2009-06-09 06:47:00,3.25387,3.25441,3.25261,3.25373,7750000.0
2009-06-09 06:48:00,3.25426,3.25511,3.25256,3.25328,7380000.0
2009-06-09 06:49:00,3.25148,3.25464,3.25052,3.25052,7000000.0
2009-06-09 06:50:00,3.25515,3.25515,3.25033,3.25253,8130000.0
2009-06-09 06:51:00,3.25248,3.25277,3.2506,3.25246,16250000.0
2009-06-09 06:52:00,3.25245,3.25386,3.25018,3.25166,9250000.0
2009-06-09 06:53:00,3.2495,3.25158,3.24918,3.24963,7500000.0
2009-06-09 06:54:00,3.25164,3.25164,3.24729,3.24817,6250000.0
2009-06-09 06:55:00,3.25126,3.25316,3.25126,3.25223,6880000.0
2009-06-09 06:56:00,3.25158,3.25217,3.25115,3.25115,10500000.0
2009-06-09 06:57:00,3.2482,3.25218,3.2482,3.25021,13000000.0
2009-06-09 06:58:00,3.25238,3.25411,3.24908,3.25288,6250000.0
2009-06-09 06:59:00,3.25062,3.25252,3.24945,3.25061,8500000.0
2009-06-09 07:00:00,3.25153,3.2524,3.24759,3.2524,9500000.0
2009-06-09 07:01:00,3.25098,3.25098,3.24494,3.24942,12000000.0
2009-06-09 07:02:00,3.25054,3.25184,3.24755,3.251,10250000.0
2009-06-09 07:03:00,3.24885,3.2517,3.24782,3.24782,6130000.0
2009-06-09 07:04:00,3.2511,3.25169,3.24759,3.2498,9750000.0
2009-06-09 07:05:00,3.24887,3.25079,3.24735,3.24986,6750000.0
2009-06-09 07:06:00,3.25133,3.25212,3.24865,3.25139,7250000.0
2009-06-09 07:07:00,3.25108,3.25288,3.24733,3.25136,11750000.0
2009-06-09 07:08:00,3.25038,3.25261,3.247,3.247,6750000.0
2009-06-09 07:09:00,3.2503,3.25223,3.24856,3.2498,12500000.0
2009-06-09 07:10:00,3.24757,3.25147,3.24757,3.25033,9500000.0
2009-06-09 07:11:00,3.25022,3.25143,3.24665,3.25036,5750000.0
2009-06-09 07:12:00,3.24976,3.25018,3.24648,3.24964,7750000.0
2009-06-09 07:13:00,3.25115,3.25115,3.24644,3.24813,5250000.0
2009-06-09 07:14:00,3.25018,3.25065,3.24971,3.24971,8000000.0
2009-06-09 07:15:00,3.25024,3.25142,3.24682,3.25019,14750000.0
2009-06-09 07:16:00,3.24849,3.25077,3.24734,3.25008,5500000.0
2009-06-09 07:17:00,3.2481,3.2509,3.2481,3.24947,9000000.0
2009-06-09 07:18:00,3.2516,3.25341,3.24817,3.24827,19750000.0
2009-06-09 07:19:00,3.25169,3.25414,3.24913,3.25176,16250000.0
2009-06-09 07:20:00,3.24819,3.25231,3.24819,3.25116,7500000.0
2009-06-09 07:21:00,3.25187,3.25301,3.2502,3.25301,12750000.0
2009-06-09 07:22:00,3.25013,3.25092,3.24725,3.25006,13750000.0
2009-06-09 07:23:00,3.25057,3.25163,3.24864,3.24921,8250000.0
2009-06-09 07:24:00,3.25001,3.25001,3.24791,3.2498,8250000.0
2009-06-09 07:25:00,3.25046,3.25079,3.24623,3.24623,6630000.0
2009-06-09 07:26:00,3.24389,3.25046,3.24389,3.24698,11630000.0
2009-06-09 07:27:00,3.24628,3.24921,3.24628,3.24722,8000000.0
2009-06-09 07:28:00,3.24627,3.24946,3.24264,3.24946,7000000.0
2009-06-09 07:29:00,3.24523,3.24844,3.24468,3.24642,10630000.0
2009-06-09 07:30:00,3.24551,3.2481,3.24516,3.24649,10750000.0
2009-06-09 07:31:00,3.24759,3.24802,3.24563,3.24672,7750000.0
2009-06-09 07:32:00,3.24437,3.24722,3.24207,3.24634,6500000.0
2009-06-09 07:33:00,3.24259,3.24854,3.24226,3.24655,12000000.0
2009-06-09 07:34:00,3.24917,3.24922,3.24544,3.24668,14500000.0
2009-06-09 07:35:00,3.24468,3.24914,3.24468,3.24639,12000000.0
2009-06-09 07:36:00,3.24546,3.24844,3.24367,3.24371,11880000.0
2009-06-09 07:37:00,3.24656,3.24779,3.24627,3.24672,6250000.0
2009-06-09 07:38:00,3.24846,3.24846,3.24356,3.24583,10380000.0
2009-06-09 07:39:00,3.24638,3.24777,3.24407,3.24667,11250000.0
2009-06-09 07:40:00,3.24614,3.24772,3.24082,3.24528,7250000.0
2009-06-09 07:41:00,3.24542,3.24588,3.24174,3.24493,9250000.0
2009-06-09 07:42:00,3.24072,3.24718,3.24072,3.24469,6750000.0
2009-06-09 07:43:00,3.24403,3.24667,3.24241,3.24311,10380000.0
2009-06-09 07:44:00,3.2446,3.24588,3.24224,3.24401,10880000.0
2009-06-09 07:45:00,3.24302,3.24572,3.24178,3.24182,11500000.0
2009-06-09 07:46:00,3.24442,3.24723,3.23966,3.24723,6500000.0
2009-06-09 07:47:00,3.24631,3.24697,3.24352,3.24697,11000000.0
2009-06-09 07:48:00,3.24478,3.2469,3.24372,3.2462,13250000.0
2009-06-09 07:49:00,3.24637,3.24689,3.24541,3.24577,10750000.0
2009-06-09 07:50:00,3.24657,3.2472,3.24238,3.24717,12250000.0
2009-06-09 07:51:00,3.24739,3.24815,3.24402,3.2467,7880000.0
2009-06-09 07:52:00,3.24913,3.24913,3.24662,3.24832,11750000.0
2009-06-09 07:53:00,3.24835,3.24961,3.24525,3.24597,8000000.0
2009-06-09 07:54:00,3.24748,3.24748,3.24533,3.24581,9500000.0
2009-06-09 07:55:00,3.24631,3.24705,3.24561,3.24644,5250000.0
2009-06-09 07:56:00,3.24729,3.24879,3.24539,3.247,7750000.0
2009-06-09 07:57:00,3.24683,3.2491,3.24558,3.24589,13500000.0
2009-06-09 07:58:00,3.24592,3.24592,3.24235,3.24235,8000000.0
2009-06-09 07:59:00,3.24397,3.24662,3.243,3.24424,8880000.0
2009-06-09 08:00:00,3.24334,3.24491,3.24099,3.2445,7000000.0
2009-06-09 08:01:00,3.246,3.24877,3.2454,3.24818,12250000.0
2009-06-09 08:02:00,3.24401,3.25005,3.24401,3.24732,19500000.0
2009-06-09 08:03:00,3.2475,3.25179,3.24698,3.25179,14250000.0
2009-06-09 08:04:00,3.2519,3.25248,3.24932,3.25034,12880000.0
2009-06-09 08:05:00,3.25121,3.25259,3.24813,3.25259,8500000.0
2009-06-09 08:06:00,3.25129,3.25353,3.24952,3.24971,7250000.0
2009-06-09 08:07:00,3.24912,3.25236,3.2482,3.25,10000000.0
2009-06-09 08:08:00,3.24901,3.25167,3.24749,3.24854,7750000.0
2009-06-09 08:09:00,3.24988,3.25001,3.24411,3.24934,8750000.0
2009-06-09 08:10:00,3.24885,3.25473,3.24885,3.25115,5750000.0
2009-06-09 08:11:00,3.25154,3.25602,3.25154,3.25174,6250000.0
2009-06-09 08:12:00,3.25108,3.25346,3.24805,3.24805,7750000.0
2009-06-09 08:13:00,3.25006,3.25214,3.24913,3.25133,5500000.0
2009-06-09 08:14:00,3.24852,3.25123,3.24706,3.25032,10000000.0
2009-06-09 08:15:00,3.25092,3.25156,3.24658,3.24964,14500000.0
2009-06-09 08:16:00,3.24811,3.25042,3.24781,3.24803,6000000.0
2009-06-09 08:17:00,3.25035,3.25079,3.24802,3.24802,7000000.0
2009-06-09 08:18:00,3.24507,3.25041,3.24507,3.24744,8250000.0
2009-06-09 08:19:00,3.24895,3.24991,3.24598,3.24741,7750000.0
2009-06-09 08:20:00,3.24755,3.24944,3.24423,3.24595,5250000.0
2009-06-09 08:21:00,3.24517,3.24854,3.24517,3.24674,7250000.0
2009-06-09 08:22:00,3.2457,3.24684,3.23674,3.23924,8500000.0
2009-06-09 08:23:00,3.23693,3.24164,3.23532,3.23563,7500000.0
2009-06-09 08:24:00,3.23245,3.23787,3.22772,3.23452,7250000.0
2009-06-09 08:25:00,3.22842,3.23451,3.2264,3.22835,11630000.0
2009-06-09 08:26:00,3.22745,3.23294,3.22623,3.2286,12250000.0
2009-06-09 08:27:00,3.23076,3.2309,3.22774,3.22775,7750000.0
2009-06-09 08:28:00,3.22569,3.22892,3.22226,3.22512,14750000.0
2009-06-09 08:29:00,3.22712,3.22867,3.22266,3.22392,6000000.0
2009-06-09 08:30:00,3.22452,3.22978,3.22452,3.22552,17630000.0
2009-06-09 08:31:00,3.2246,3.22997,3.2246,3.22651,6750000.0
2009-06-09 08:32:00,3.22774,3.22817,3.22459,3.22459,5500000.0
2009-06-09 08:33:00,3.22708,3.22824,3.22233,3.22233,7500000.0
2009-06-09 08:34:00,3.22295,3.22631,3.22197,3.22473,7000000.0
2009-06-09 08:35:00,3.22377,3.2274,3.22042,3.22611,5500000.0
2009-06-09 08:36:00,3.22642,3.22826,3.22147,3.223,12000000.0
2009-06-09 08:37:00,3.2243,3.22468,3.22185,3.22226,8130000.0
2009-06-09 08:38:00,3.22195,3.22654,3.21854,3.22297,8750000.0
2009-06-09 08:39:00,3.22111,3.22409,3.2195,3.22409,14250000.0
2009-06-09 08:40:00,3.21804,3.22267,3.21804,3.22148,8130000.0
2009-06-09 08:41:00,3.21928,3.22447,3.21714,3.21714,12380000.0
2009-06-09 08:42:00,3.22094,3.22397,3.22094,3.22244,10380000.0
2009-06-09 08:43:00,3.22286,3.22573,3.21881,3.2248,16880000.0
2009-06-09 08:44:00,3.22631,3.23113,3.22402,3.22606,10250000.0
2009-06-09 08:45:00,3.22855,3.23349,3.22855,3.23122,10250000.0
2009-06-09 08:46:00,3.23337,3.23337,3.2307,3.23312,5750000.0
2009-06-09 08:47:00,3.22971,3.2318,3.22701,3.2277,6500000.0
2009-06-09 08:48:00,3.2271,3.23166,3.22671,3.22705,13250000.0
2009-06-09 08:49:00,3.22715,3.22817,3.22567,3.22817,5750000.0
2009-06-09 08:50:00,3.22583,3.22923,3.22549,3.22789,6750000.0
2009-06-09 08:51:00,3.22838,3.23109,3.22764,3.22976,10750000.0
2009-06-09 08:52:00,3.22583,3.23124,3.2258,3.22985,8500000.0
2009-06-09 08:53:00,3.22743,3.2291,3.22147,3.22147,14250000.0
2009-06-09 08:54:00,3.22635,3.229,3.22331,3.22603,12380000.0
2009-06-09 08:55:00,3.22568,3.2276,3.22539,3.22626,5250000.0
2009-06-09 08:56:00,3.22641,3.2311,3.22579,3.22912,7250000.0
2009-06-09 08:57:00,3.2251,3.23183,3.22287,3.22816,11250000.0
2009-06-09 08:58:00,3.23081,3.23083,3.2263,3.22778,5500000.0
2009-06-09 08:59:00,3.22873,3.23056,3.22649,3.2284,15750000.0
2009-06-09 09:00:00,3.22757,3.23042,3.2273,3.22984,10750000.0
2009-06-09 09:01:00,3.23203,3.23246,3.22782,3.22782,13000000.0
2009-06-09 09:02:00,3.23263,3.23617,3.22726,3.23617,8260000.0
2009-06-09 09:03:00,3.23539,3.23834,3.23188,3.23834,10750000.0
2009-06-09 09:04:00,3.23717,3.23845,3.23489,3.23622,11250000.0
2009-06-09 09:05:00,3.23441,3.23799,3.23385,3.23767,11380000.0
2009-06-09 09:06:00,3.23688,3.23717,3.23363,3.23436,13500000.0
2009-06-09 09:07:00,3.23708,3.23708,3.23323,3.23542,6750000.0
2009-06-09 09:08:00,3.2343,3.23856,3.23332,3.23601,11250000.0
2009-06-09 09:09:00,3.23569,3.23569,3.23234,3.23299,11500000.0
2009-06-09 09:10:00,3.23412,3.23468,3.22923,3.23221,9260000.0
2009-06-09 09:11:00,3.22669,3.23026,3.22552,3.22552,11250000.0
2009-06-09 09:12:00,3.22769,3.22769,3.22267,3.22497,9250000.0
2009-06-09 09:13:00,3.22252,3.22669,3.21763,3.22411,9880000.0
2009-06-09 09:14:00,3.22344,3.22428,3.21871,3.22355,8880000.0
2009-06-09 09:15:00,3.22224,3.22814,3.2205,3.22728,12250000.0
2009-06-09 09:16:00,3.22352,3.22679,3.22325,3.22541,10750000.0
2009-06-09 09:17:00,3.22356,3.22404,3.22171,3.22246,11500000.0
2009-06-09 09:18:00,3.21905,3.2251,3.21905,3.22467,7000000.0
2009-06-09 09:19:00,3.22467,3.22467,3.21997,3.22278,5500000.0
2009-06-09 09:20:00,3.2233,3.22434,3.21935,3.22207,10500000.0
2009-06-09 09:21:00,3.22235,3.22357,3.21353,3.21353,15250000.0
2009-06-09 09:22:00,3.21885,3.22039,3.21441,3.22039,7000000.0
2009-06-09 09:23:00,3.21943,3.22134,3.21798,3.22134,10500000.0
2009-06-09 09:24:00,3.22092,3.22256,3.21664,3.22256,5750000.0
2009-06-09 09:25:00,3.21914,3.22406,3.21824,3.22406,19130000.0
2009-06-09 09:26:00,3.22529,3.22673,3.22354,3.22499,6750000.0
2009-06-09 09:27:00,3.22745,3.22749,3.22188,3.22543,12630000.0
2009-06-09 09:28:00,3.22427,3.22659,3.22386,3.22454,9750000.0
2009-06-09 09:29:00,3.22565,3.22712,3.22013,3.22712,15500000.0
2009-06-09 09:30:00,3.22415,3.22894,3.22413,3.22779,9000000.0
2009-06-09 09:31:00,3.22999,3.2304,3.2243,3.2292,8880000.0
2009-06-09 09:32:00,3.22947,3.22947,3.21982,3.22296,6500000.0
2009-06-09 09:33:00,3.22395,3.22732,3.21934,3.22359,6750000.0
2009-06-09 09:34:00,3.22434,3.22442,3.22128,3.22163,6750000.0
2009-06-09 09:35:00,3.2235,3.22351,3.21904,3.22084,13250000.0
2009-06-09 09:36:00,3.22175,3.22392,3.21929,3.22233,7000000.0
2009-06-09 09:37:00,3.22486,3.22486,3.21845,3.22111,8750000.0
2009-06-09 09:38:00,3.22154,3.22658,3.22154,3.2255,5500000.0
2009-06-09 09:39:00,3.22646,3.22791,3.22383,3.2255,11250000.0
2009-06-09 09:40:00,3.22736,3.22844,3.22303,3.22805,5750000.0
2009-06-09 09:41:00,3.22307,3.22701,3.22187,3.22482,11750000.0
2009-06-09 09:42:00,3.22547,3.22912,3.22319,3.22463,15750000.0
2009-06-09 09:43:00,3.22687,3.22748,3.22259,3.22538,8750000.0
2009-06-09 09:44:00,3.22623,3.22741,3.22483,3.22741,9000000.0
2009-06-09 09:45:00,3.22763,3.22763,3.22467,3.2255,12250000.0
2009-06-09 09:46:00,3.22911,3.22966,3.22627,3.22939,6130000.0
2009-06-09 09:47:00,3.22972,3.23184,3.22858,3.22956,5500000.0
2009-06-09 09:48:00,3.23062,3.23102,3.22573,3.22814,9000000.0
2009-06-09 09:49:00,3.23056,3.23218,3.2298,3.23175,6000000.0
2009-06-09 09:50:00,3.23109,3.23367,3.22934,3.23367,7500000.0
2009-06-09 09:51:00,3.22894,3.23405,3.22894,3.23244,6000000.0
2009-06-09 09:52:00,3.23199,3.23256,3.22701,3.22942,9130000.0
2009-06-09 09:53:00,3.2314,3.23147,3.22788,3.23147,14250000.0
2009-06-09 09:54:00,3.23159,3.23373,3.22751,3.23373,11500000.0
2009-06-09 09:55:00,3.23201,3.23391,3.23057,3.23391,7500000.0
2009-06-09 09:56:00,3.23298,3.23417,3.231,3.231,6000000.0
2009-06-09 09:57:00,3.23184,3.23489,3.23184,3.23469,17130000.0
2009-06-09 09:58:00,3.23292,3.23534,3.23005,3.23135,14750000.0
2009-06-09 09:59:00,3.23343,3.23481,3.23029,3.23481,11750000.0
2009-06-09 10:00:00,3.23176,3.23531,3.23088,3.23524,5500000.0
2009-06-09 10:01:00,3.23251,3.23521,3.22974,3.23521,6500000.0
2009-06-09 10:02:00,3.23113,3.23501,3.22952,3.23195,7750000.0
2009-06-09 10:03:00,3.23259,3.23583,3.22985,3.23441,12250000.0
2009-06-09 10:04:00,3.23111,3.23637,3.23111,3.23623,6130000.0
2009-06-09 10:05:00,3.23418,3.23572,3.23146,3.23248,10500000.0
2009-06-09 10:06:00,3.23496,3.23496,3.22733,3.23465,9000000.0
2009-06-09 10:07:00,3.23079,3.23314,3.2285,3.23164,7750000.0
2009-06-09 10:08:00,3.22873,3.23216,3.22527,3.22676,11000000.0
2009-06-09 10:09:00,3.22769,3.23037,3.22727,3.22931,6750000.0
2009-06-09 10:10:00,3.22778,3.23168,3.22682,3.22771,12750000.0
2009-06-09 10:11:00,3.22534,3.23183,3.22534,3.23128,8250000.0
2009-06-09 10:12:00,3.23106,3.23106,3.22519,3.23092,8000000.0
2009-06-09 10:13:00,3.2256,3.23215,3.22557,3.23055,13500000.0
2009-06-09 10:14:00,3.23163,3.23163,3.2288,3.22881,6500000.0
2009-06-09 10:15:00,3.22966,3.23157,3.22767,3.23157,8000000.0
2009-06-09 10:16:00,3.2309,3.23105,3.22796,3.23026,7500000.0
2009-06-09 10:17:00,3.22983,3.23258,3.22898,3.22998,8500000.0
2009-06-09 10:18:00,3.23232,3.23317,3.23057,3.23057,14630000.0
2009-06-09 10:19:00,3.23089,3.23261,3.22867,3.23027,7500000.0
2009-06-09 10:20:00,3.23217,3.23303,3.22975,3.23141,7500000.0
2009-06-09 10:21:00,3.23129,3.23129,3.22726,3.2306,11750000.0
2009-06-09 10:22:00,3.22881,3.23418,3.22881,3.23351,11500000.0
2009-06-09 10:23:00,3.23289,3.23289,3.22883,3.23019,8500000.0
2009-06-09 10:24:00,3.2292,3.23341,3.22916,3.22916,11500000.0
2009-06-09 10:25:00,3.22831,3.23276,3.22831,3.23135,7250000.0
2009-06-09 10:26:00,3.23107,3.2329,3.22973,3.22973,9000000.0
2009-06-09 10:27:00,3.22756,3.23167,3.22756,3.22978,9500000.0
2009-06-09 10:28:00,3.23174,3.2323,3.22862,3.2323,5500000.0
2009-06-09 10:29:00,3.22872,3.23161,3.22872,3.23006,6750000.0
2009-06-09 10:30:00,3.23306,3.23306,3.23011,3.23296,7130000.0
2009-06-09 10:31:00,3.23362,3.23362,3.22813,3.22813,9750000.0
2009-06-09 10:32:00,3.23153,3.23242,3.2263,3.22874,9000000.0
2009-06-09 10:33:00,3.23003,3.23139,3.22661,3.2295,8250000.0
2009-06-09 10:34:00,3.2306,3.2306,3.22675,3.22862,10500000.0
2009-06-09 10:35:00,3.22836,3.22981,3.22659,3.22976,7750000.0
2009-06-09 10:36:00,3.23111,3.23111,3.22493,3.22649,8250000.0
2009-06-09 10:37:00,3.23007,3.23007,3.22704,3.22958,9000000.0
2009-06-09 10:38:00,3.22885,3.23053,3.22644,3.22853,8750000.0
2009-06-09 10:39:00,3.22742,3.23127,3.22742,3.23127,11250000.0
2009-06-09 10:40:00,3.22988,3.23186,3.22734,3.22995,14250000.0
2009-06-09 10:41:00,3.22939,3.23121,3.22684,3.23121,10000000.0
2009-06-09 10:42:00,3.23031,3.23117,3.2279,3.22875,7750000.0
2009-06-09 10:43:00,3.23212,3.23239,3.2282,3.23034,7500000.0
2009-06-09 10:44:00,3.23207,3.23315,3.22989,3.2329,18000000.0
2009-06-09 10:45:00,3.22732,3.23342,3.22732,3.23342,8250000.0
2009-06-09 10:46:00,3.23221,3.23314,3.2298,3.23314,7500000.0
2009-06-09 10:47:00,3.23216,3.23406,3.23057,3.23295,5500000.0
2009-06-09 10:48:00,3.2318,3.23342,3.22772,3.23058,11000000.0
2009-06-09 10:49:00,3.22931,3.23411,3.22931,3.23181,8000000.0
2009-06-09 10:50:00,3.23493,3.235,3.23283,3.23496,8500000.0
2009-06-09 10:51:00,3.23038,3.23415,3.23038,3.23126,9750000.0
2009-06-09 10:52:00,3.23511,3.23539,3.23181,3.23274,13880000.0
2009-06-09 10:53:00,3.23226,3.23478,3.22878,3.23338,10500000.0
2009-06-09 10:54:00,3.23269,3.2346,3.2293,3.23427,8000000.0
2009-06-09 10:55:00,3.23096,3.2349,3.23003,3.2349,10500000.0
2009-06-09 10:56:00,3.2341,3.23561,3.23099,3.23561,8250000.0
2009-06-09 10:57:00,3.22976,3.23524,3.22976,3.23524,6750000.0
2009-06-09 10:58:00,3.23541,3.23541,3.22963,3.23411,9250000.0
2009-06-09 10:59:00,3.22953,3.23423,3.22881,3.23225,9250000.0
2009-06-09 11:00:00,3.23116,3.23235,3.22666,3.23235,9880000.0
2009-06-09 11:01:00,3.22859,3.23267,3.22641,3.2304,10000000.0
2009-06-09 11:02:00,3.22993,3.23281,3.22932,3.23107,8500000.0
2009-06-09 11:03:00,3.23189,3.23333,3.22928,3.23118,9880000.0
2009-06-09 11:04:00,3.22727,3.23181,3.22727,3.23181,6250000.0
2009-06-09 11:05:00,3.22832,3.23092,3.22572,3.22914,11750000.0
2009-06-09 11:06:00,3.23042,3.23179,3.22821,3.23165,8250000.0
2009-06-09 11:07:00,3.2307,3.23235,3.2264,3.2314,5500000.0
2009-06-09 11:08:00,3.23286,3.23339,3.23077,3.23241,7000000.0
2009-06-09 11:09:00,3.23663,3.23666,3.23084,3.23568,7000000.0
2009-06-09 11:10:00,3.23426,3.23634,3.23261,3.23614,7250000.0
2009-06-09 11:11:00,3.23549,3.23742,3.23352,3.23734,6500000.0
2009-06-09 11:12:00,3.23465,3.23688,3.2314,3.23382,7750000.0
2009-06-09 11:13:00,3.23383,3.23965,3.23383,3.23444,11750000.0
2009-06-09 11:14:00,3.23907,3.23998,3.2362,3.23952,7250000.0
2009-06-09 11:15:00,3.24166,3.24166,3.23826,3.23924,7500000.0
2009-06-09 11:16:00,3.24036,3.24204,3.23959,3.24204,5500000.0
2009-06-09 11:17:00,3.24009,3.24179,3.23782,3.23934,8500000.0
2009-06-09 11:18:00,3.23926,3.24216,3.23769,3.23769,10500000.0
2009-06-09 11:19:00,3.24098,3.24231,3.23687,3.24231,9880000.0
2009-06-09 11:20:00,3.24009,3.24285,3.23931,3.24128,6000000.0
2009-06-09 11:21:00,3.24374,3.24454,3.23798,3.24083,8750000.0
2009-06-09 11:22:00,3.24418,3.24418,3.23806,3.23827,8130000.0
2009-06-09 11:23:00,3.24121,3.24227,3.23806,3.24013,11250000.0
2009-06-09 11:24:00,3.23873,3.24522,3.23873,3.24521,8750000.0
2009-06-09 11:25:00,3.24355,3.24493,3.24035,3.24464,11750000.0
2009-06-09 11:26:00,3.24471,3.24485,3.24089,3.24286,11750000.0
2009-06-09 11:27:00,3.24313,3.24488,3.24081,3.24124,14250000.0
2009-06-09 11:28:00,3.24432,3.24432,3.23941,3.23941,8000000.0
2009-06-09 11:29:00,3.24413,3.24428,3.23936,3.24428,5630000.0
2009-06-09 11:30:00,3.24184,3.24328,3.23994,3.24156,6250000.0
2009-06-09 11:31:00,3.24452,3.24502,3.24031,3.24362,11500000.0
2009-06-09 11:32:00,3.24449,3.24604,3.24089,3.24604,14000000.0
2009-06-09 11:33:00,3.24357,3.24681,3.24247,3.24636,14750000.0
2009-06-09 11:34:00,3.24487,3.24621,3.24417,3.24621,8510000.0
2009-06-09 11:35:00,3.24504,3.24629,3.24084,3.24358,11750000.0
2009-06-09 11:36:00,3.24375,3.24491,3.24143,3.2438,9250000.0
2009-06-09 11:37:00,3.24198,3.24528,3.2406,3.24528,9000000.0
2009-06-09 11:38:00,3.23929,3.24411,3.23929,3.24329,5250000.0
2009-06-09 11:39:00,3.24585,3.24585,3.23737,3.24002,10750000.0
2009-06-09 11:40:00,3.24021,3.24414,3.23908,3.24125,12500000.0
2009-06-09 11:41:00,3.24325,3.24448,3.23949,3.24448,7500000.0
2009-06-09 11:42:00,3.24499,3.24522,3.24189,3.24388,8250000.0
2009-06-09 11:43:00,3.24143,3.24459,3.24079,3.24446,11000000.0
2009-06-09 11:44:00,3.24171,3.24561,3.24171,3.2426,11250000.0
2009-06-09 11:45:00,3.24387,3.24387,3.23841,3.24091,9000000.0
2009-06-09 11:46:00,3.24243,3.24356,3.24029,3.24356,5500000.0
2009-06-09 11:47:00,3.23946,3.24319,3.23776,3.24134,8750000.0
2009-06-09 11:48:00,3.23908,3.24247,3.23905,3.24124,9500000.0
2009-06-09 11:49:00,3.24087,3.24324,3.23909,3.24131,12130000.0
2009-06-09 11:50:00,3.24106,3.24293,3.24106,3.24293,10000000.0
2009-06-09 11:51:00,3.2426,3.2426,3.23947,3.24084,5750000.0
2009-06-09 11:52:00,3.2429,3.24321,3.24088,3.24282,11250000.0
2009-06-09 11:53:00,3.24093,3.24255,3.23874,3.23874,5500000.0
2009-06-09 11:54:00,3.24127,3.24151,3.23481,3.24151,9750000.0
2009-06-09 11:55:00,3.23814,3.2413,3.2371,3.23931,8750000.0
2009-06-09 11:56:00,3.24077,3.24187,3.23796,3.24089,6500000.0
2009-06-09 11:57:00,3.23518,3.24234,3.23518,3.24022,6500000.0
2009-06-09 11:58:00,3.23916,3.24285,3.23916,3.24197,10000000.0
2009-06-09 11:59:00,3.2428,3.24316,3.23831,3.24316,9750000.0
2009-06-09 12:00:00,3.24233,3.24454,3.23986,3.24407,7750000.0
2009-06-09 12:01:00,3.24026,3.24454,3.24026,3.2441,9250000.0
2009-06-09 12:02:00,3.24257,3.24637,3.24023,3.24637,15250000.0
2009-06-09 12:03:00,3.24336,3.24698,3.24336,3.24502,6000000.0
2009-06-09 12:04:00,3.24439,3.24608,3.24125,3.24485,6500000.0
2009-06-09 12:05:00,3.24707,3.24735,3.23937,3.2444,9250000.0
2009-06-09 12:06:00,3.2455,3.24823,3.24461,3.24823,8750000.0
2009-06-09 12:07:00,3.24568,3.24742,3.24277,3.24277,7000000.0
2009-06-09 12:08:00,3.24892,3.24892,3.24258,3.24558,9000000.0
2009-06-09 12:09:00,3.24839,3.24874,3.24354,3.24777,12500000.0
2009-06-09 12:10:00,3.24762,3.24829,3.2407,3.24829,13630000.0
2009-06-09 12:11:00,3.24498,3.24847,3.24498,3.24705,7250000.0
2009-06-09 12:12:00,3.2478,3.24913,3.2453,3.24676,9000000.0
2009-06-09 12:13:00,3.24563,3.24918,3.24489,3.24679,15500000.0
2009-06-09 12:14:00,3.2499,3.25027,3.24532,3.24858,9500000.0
2009-06-09 12:15:00,3.24695,3.25033,3.24695,3.24922,10250000.0
2009-06-09 12:16:00,3.24988,3.24988,3.24593,3.2471,5500000.0
2009-06-09 12:17:00,3.24899,3.24933,3.24719,3.24891,5500000.0
2009-06-09 12:18:00,3.24587,3.24999,3.24331,3.24331,8380000.0
2009-06-09 12:19:00,3.24969,3.25031,3.24455,3.25011,7750000.0
2009-06-09 12:20:00,3.24575,3.24873,3.24267,3.24819,7380000.0
2009-06-09 12:21:00,3.24896,3.25112,3.24415,3.24415,10750000.0
2009-06-09 12:22:00,3.24973,3.24973,3.24571,3.24572,10500000.0
2009-06-09 12:23:00,3.24519,3.24826,3.2431,3.24748,9250000.0
2009-06-09 12:24:00,3.2445,3.24762,3.24173,3.24762,11750000.0
2009-06-09 12:25:00,3.24851,3.24851,3.24523,3.24666,5500000.0
2009-06-09 12:26:00,3.2482,3.2482,3.24177,3.24716,16250000.0
2009-06-09 12:27:00,3.24457,3.24658,3.24154,3.24287,8250000.0
2009-06-09 12:28:00,3.24614,3.24662,3.2431,3.24312,7750000.0
2009-06-09 12:29:00,3.24614,3.24614,3.24217,3.24475,8750000.0
2009-06-09 12:30:00,3.24546,3.24751,3.24322,3.24352,5500000.0
2009-06-09 12:31:00,3.24817,3.24871,3.24402,3.24576,9630000.0
2009-06-09 12:32:00,3.24904,3.24904,3.24644,3.24749,6250000.0
2009-06-09 12:33:00,3.24754,3.24876,3.24394,3.24772,12500000.0
2009-06-09 12:34:00,3.24501,3.24744,3.24436,3.247,9750000.0
2009-06-09 12:35:00,3.24509,3.24849,3.24385,3.24775,10500000.0
2009-06-09 12:36:00,3.24669,3.24746,3.24419,3.24714,5500000.0
2009-06-09 12:37:00,3.24182,3.24881,3.23907,3.24674,11500000.0
2009-06-09 12:38:00,3.24561,3.24681,3.23957,3.24487,10130000.0
2009-06-09 12:39:00,3.24574,3.24712,3.24365,3.24668,6250000.0
2009-06-09 12:40:00,3.24151,3.2467,3.24151,3.2467,7000000.0
2009-06-09 12:41:00,3.24411,3.2452,3.24386,3.24424,5250000.0
2009-06-09 12:42:00,3.24639,3.24639,3.24108,3.24356,10750000.0
2009-06-09 12:43:00,3.24666,3.24667,3.24215,3.24215,9250000.0
2009-06-09 12:44:00,3.23855,3.24291,3.23828,3.24128,8880000.0
2009-06-09 12:45:00,3.23619,3.24641,3.23619,3.24641,5750000.0
2009-06-09 12:46:00,3.24312,3.24514,3.23736,3.2396,12000000.0
2009-06-09 12:47:00,3.24087,3.24346,3.24008,3.24333,7750000.0
2009-06-09 12:48:00,3.24297,3.24339,3.24028,3.24303,9750000.0
2009-06-09 12:49:00,3.24029,3.2418,3.23677,3.23951,7000000.0
2009-06-09 12:50:00,3.23815,3.24219,3.23577,3.23846,13250000.0
2009-06-09 12:51:00,3.23943,3.24015,3.23598,3.23961,6750000.0
2009-06-09 12:52:00,3.23716,3.23896,3.23295,3.23295,7500000.0
2009-06-09 12:53:00,3.23628,3.23664,3.23416,3.23466,6000000.0
2009-06-09 12:54:00,3.23733,3.23733,3.23233,3.23233,8000000.0
2009-06-09 12:55:00,3.23386,3.23685,3.23087,3.23685,12500000.0
2009-06-09 12:56:00,3.2344,3.23717,3.22995,3.2309,10750000.0
2009-06-09 12:57:00,3.23515,3.23586,3.22974,3.23386,8500000.0
2009-06-09 12:58:00,3.23278,3.23723,3.22974,3.23084,15000000.0
2009-06-09 12:59:00,3.23294,3.23486,3.23082,3.23363,11880000.0
2009-06-09 13:00:00,3.23098,3.23452,3.23098,3.23452,8880000.0
2009-06-09 13:01:00,3.23286,3.23402,3.22952,3.22952,10000000.0
2009-06-09 13:02:00,3.23144,3.23464,3.23014,3.23235,9250000.0
2009-06-09 13:03:00,3.23408,3.23411,3.23036,3.23167,10630000.0
2009-06-09 13:04:00,3.23242,3.23401,3.23006,3.23334,10000000.0
2009-06-09 13:05:00,3.22936,3.23443,3.22783,3.23105,14000000.0
2009-06-09 13:06:00,3.22872,3.23404,3.22872,3.23036,7010000.0
2009-06-09 13:07:00,3.23142,3.23387,3.22622,3.22647,10000000.0
2009-06-09 13:08:00,3.22682,3.23154,3.22682,3.23061,8250000.0
2009-06-09 13:09:00,3.22839,3.22972,3.22501,3.22664,7000000.0
2009-06-09 13:10:00,3.2309,3.23189,3.22848,3.23189,6630000.0
2009-06-09 13:11:00,3.22782,3.23212,3.22711,3.23127,10000000.0
2009-06-09 13:12:00,3.2305,3.23167,3.22889,3.2316,13500000.0
2009-06-09 13:13:00,3.22996,3.23236,3.22643,3.23138,11750000.0
2009-06-09 13:14:00,3.22968,3.23128,3.22924,3.22994,8130000.0
2009-06-09 13:15:00,3.23107,3.23119,3.22523,3.22523,6000000.0
2009-06-09 13:16:00,3.22972,3.23132,3.22291,3.22689,11000000.0
2009-06-09 13:17:00,3.22712,3.2306,3.22712,3.2306,6250000.0
2009-06-09 13:18:00,3.22777,3.22939,3.22663,3.22916,6500000.0
2009-06-09 13:19:00,3.22899,3.22931,3.22565,3.22772,8000000.0
2009-06-09 13:20:00,3.22601,3.22738,3.22462,3.22511,9250000.0
2009-06-09 13:21:00,3.22729,3.22729,3.21918,3.22238,7250000.0
2009-06-09 13:22:00,3.2215,3.22529,3.22061,3.22251,8250000.0
2009-06-09 13:23:00,3.22464,3.22503,3.2216,3.22503,12500000.0
2009-06-09 13:24:00,3.22386,3.22574,3.22091,3.22427,12500000.0
2009-06-09 13:25:00,3.22515,3.22587,3.21785,3.22054,10000000.0
2009-06-09 13:26:00,3.21987,3.22207,3.2162,3.2162,12250000.0
2009-06-09 13:27:00,3.2179,3.21982,3.21363,3.21551,13250000.0
2009-06-09 13:28:00,3.21639,3.21717,3.21332,3.2138,10000000.0
2009-06-09 13:29:00,3.21384,3.21724,3.21081,3.21409,8250000.0
2009-06-09 13:30:00,3.21736,3.21736,3.21043,3.21553,10750000.0
2009-06-09 13:31:00,3.21279,3.21778,3.21214,3.21465,12250000.0
2009-06-09 13:32:00,3.21277,3.21572,3.21275,3.21572,9250000.0
2009-06-09 13:33:00,3.21293,3.21627,3.21174,3.21627,10250000.0
2009-06-09 13:34:00,3.2129,3.21587,3.21168,3.21392,6380000.0
2009-06-09 13:35:00,3.2152,3.21572,3.20942,3.21131,7750000.0
2009-06-09 13:36:00,3.21403,3.21466,3.20772,3.21417,10000000.0
2009-06-09 13:37:00,3.21483,3.21483,3.21167,3.21188,7000000.0
2009-06-09 13:38:00,3.21516,3.21516,3.21016,3.21191,7500000.0
2009-06-09 13:39:00,3.21297,3.21386,3.21016,3.21075,10750000.0
2009-06-09 13:40:00,3.21141,3.21827,3.21141,3.21495,5500000.0
2009-06-09 13:41:00,3.21661,3.21829,3.21542,3.21813,11000000.0
2009-06-09 13:42:00,3.21544,3.21605,3.21372,3.21502,6500000.0
2009-06-09 13:43:00,3.2135,3.21607,3.21276,3.21407,7000000.0
2009-06-09 13:44:00,3.21146,3.21458,3.21146,3.21349,10750000.0
2009-06-09 13:45:00,3.20767,3.21369,3.20767,3.21117,11750000.0
2009-06-09 13:46:00,3.21074,3.21287,3.20944,3.21157,6000000.0
2009-06-09 13:47:00,3.20964,3.21272,3.20723,3.21003,8500000.0
2009-06-09 13:48:00,3.20982,3.20982,3.20478,3.20693,11500000.0
2009-06-09 13:49:00,3.20959,3.20992,3.20561,3.20878,5880000.0
2009-06-09 13:50:00,3.20903,3.20969,3.20712,3.20929,9000000.0
2009-06-09 13:51:00,3.20806,3.20806,3.20214,3.20317,8750000.0
2009-06-09 13:52:00,3.20039,3.20455,3.19907,3.20095,10000000.0
2009-06-09 13:53:00,3.20387,3.20387,3.19763,3.20019,6500000.0
2009-06-09 13:54:00,3.20192,3.20236,3.19854,3.20085,5500000.0
2009-06-09 13:55:00,3.2026,3.20878,3.19928,3.20878,17880000.0
2009-06-09 13:56:00,3.20447,3.20705,3.20025,3.20495,15750000.0
2009-06-09 13:57:00,3.20313,3.20415,3.19842,3.19842,8000000.0
2009-06-09 13:58:00,3.20145,3.20441,3.19913,3.20259,6750000.0
2009-06-09 13:59:00,3.20393,3.20866,3.20393,3.20655,8250000.0
2009-06-09 14:00:00,3.2029,3.20747,3.20221,3.20474,12000000.0
2009-06-09 14:01:00,3.20645,3.20948,3.20394,3.20902,10000000.0
2009-06-09 14:02:00,3.20938,3.20938,3.20542,3.20847,7250000.0
2009-06-09 14:03:00,3.20336,3.20859,3.20231,3.20299,7880000.0
2009-06-09 14:04:00,3.20519,3.2074,3.19978,3.2074,5750000.0
2009-06-09 14:05:00,3.20324,3.20606,3.20206,3.20443,6250000.0
2009-06-09 14:06:00,3.20553,3.20582,3.20147,3.20296,10000000.0
2009-06-09 14:07:00,3.1992,3.20529,3.1992,3.20358,9000000.0
2009-06-09 14:08:00,3.20158,3.20567,3.20108,3.20348,8250000.0
2009-06-09 14:09:00,3.20564,3.20564,3.20222,3.20222,5250000.0
2009-06-09 14:10:00,3.20666,3.20745,3.20268,3.20268,11750000.0
2009-06-09 14:11:00,3.20476,3.20548,3.2011,3.20409,8500000.0
2009-06-09 14:12:00,3.20479,3.20524,3.20134,3.2036,10000000.0
2009-06-09 14:13:00,3.20048,3.20434,3.20048,3.20434,8000000.0
2009-06-09 14:14:00,3.20319,3.20346,3.20006,3.20036,6000000.0
2009-06-09 14:15:00,3.1994,3.20302,3.19635,3.20018,13250000.0
2009-06-09 14:16:00,3.20422,3.20492,3.20112,3.20152,12130000.0
2009-06-09 14:17:00,3.20396,3.20501,3.20045,3.20232,11750000.0
2009-06-09 14:18:00,3.20478,3.20478,3.20003,3.20399,8250000.0
2009-06-09 14:19:00,3.20177,3.2044,3.1982,3.20371,10500000.0
2009-06-09 14:20:00,3.19571,3.20254,3.19571,3.20055,6250000.0
2009-06-09 14:21:00,3.20044,3.2007,3.19619,3.19875,12000000.0
2009-06-09 14:22:00,3.19469,3.2032,3.19469,3.20226,5750000.0
2009-06-09 14:23:00,3.20146,3.20393,3.1985,3.1985,7750000.0
2009-06-09 14:24:00,3.20058,3.20211,3.19676,3.20135,11000000.0
2009-06-09 14:25:00,3.19779,3.19912,3.19552,3.19552,8000000.0
2009-06-09 14:26:00,3.19754,3.19778,3.1907,3.19339,12380000.0
2009-06-09 14:27:00,3.19485,3.19626,3.19391,3.19395,8250000.0
2009-06-09 14:28:00,3.19471,3.19579,3.19143,3.1921,8000000.0
2009-06-09 14:29:00,3.19504,3.19504,3.18893,3.18893,11750000.0
2009-06-09 14:30:00,3.1936,3.19634,3.1936,3.19557,14500000.0
2009-06-09 14:31:00,3.19447,3.19606,3.19251,3.19251,9500000.0
2009-06-09 14:32:00,3.19557,3.19601,3.19031,3.19469,8500000.0
2009-06-09 14:33:00,3.19735,3.19822,3.19484,3.19647,7380000.0
2009-06-09 14:34:00,3.19836,3.19878,3.19242,3.19878,16250000.0
2009-06-09 14:35:00,3.19909,3.20158,3.19659,3.1991,11500000.0
2009-06-09 14:36:00,3.19975,3.20274,3.19975,3.20233,12750000.0
2009-06-09 14:37:00,3.20061,3.20334,3.19869,3.19997,11500000.0
2009-06-09 14:38:00,3.20181,3.20389,3.19763,3.20243,8750000.0
2009-06-09 14:39:00,3.20141,3.20493,3.19903,3.19903,11250000.0
2009-06-09 14:40:00,3.20592,3.20666,3.19934,3.20666,10750000.0
2009-06-09 14:41:00,3.20614,3.20873,3.20554,3.20751,6250000.0
2009-06-09 14:42:00,3.20617,3.20907,3.20311,3.20447,12500000.0
2009-06-09 14:43:00,3.20467,3.20602,3.199,3.20423,7500000.0
2009-06-09 14:44:00,3.20281,3.20601,3.20262,3.20262,6000000.0
2009-06-09 14:45:00,3.20571,3.20675,3.20249,3.20431,5250000.0
2009-06-09 14:46:00,3.20824,3.20849,3.20223,3.20539,9750000.0
2009-06-09 14:47:00,3.20722,3.20765,3.20501,3.20541,8250000.0
2009-06-09 14:48:00,3.20861,3.209,3.20214,3.20432,10000000.0
2009-06-09 14:49:00,3.20719,3.20821,3.2037,3.20719,11000000.0
2009-06-09 14:50:00,3.20771,3.20854,3.19982,3.19982,5500000.0
2009-06-09 14:51:00,3.20621,3.20621,3.20086,3.20264,7750000.0
2009-06-09 14:52:00,3.20187,3.20352,3.19664,3.19664,12750000.0
2009-06-09 14:53:00,3.20265,3.20487,3.19749,3.19904,7750000.0
2009-06-09 14:54:00,3.20141,3.20331,3.19813,3.19995,8250000.0
2009-06-09 14:55:00,3.20086,3.20138,3.19596,3.19717,11250000.0
2009-06-09 14:56:00,3.20231,3.20231,3.19592,3.19592,10750000.0
2009-06-09 14:57:00,3.2001,3.2001,3.19404,3.19835,11250000.0
2009-06-09 14:58:00,3.19909,3.20081,3.19475,3.19799,8500000.0
2009-06-09 14:59:00,3.20093,3.20093,3.19613,3.20043,11500000.0
2009-06-09 15:00:00,3.19669,3.20086,3.19622,3.20079,11500000.0
2009-06-09 15:01:00,3.19906,3.20219,3.19639,3.20219,5250000.0
2009-06-09 15:02:00,3.19956,3.20264,3.19851,3.20138,11000000.0
2009-06-09 15:03:00,3.2022,3.20331,3.19559,3.19945,12000000.0
2009-06-09 15:04:00,3.1989,3.20522,3.19813,3.19974,11000000.0
2009-06-09 15:05:00,3.20374,3.20411,3.20036,3.20403,15880000.0
2009-06-09 15:06:00,3.20279,3.20402,3.19906,3.19906,12500000.0
2009-06-09 15:07:00,3.19643,3.20258,3.19643,3.20229,8000000.0
2009-06-09 15:08:00,3.19568,3.20317,3.19568,3.20112,7500000.0
2009-06-09 15:09:00,3.20048,3.20261,3.19803,3.19826,17000000.0
2009-06-09 15:10:00,3.20081,3.20161,3.19862,3.19894,7750000.0
2009-06-09 15:11:00,3.19928,3.19928,3.19344,3.19851,10000000.0
2009-06-09 15:12:00,3.19528,3.19928,3.19486,3.19809,6750000.0
2009-06-09 15:13:00,3.19381,3.19684,3.19326,3.19499,5250000.0
2009-06-09 15:14:00,3.19545,3.19669,3.19005,3.19398,11130000.0
2009-06-09 15:15:00,3.18991,3.19402,3.18959,3.19225,13750000.0
2009-06-09 15:16:00,3.19243,3.19481,3.18925,3.19272,12000000.0
2009-06-09 15:17:00,3.19148,3.19317,3.19006,3.19245,12250000.0
2009-06-09 15:18:00,3.19156,3.19326,3.18784,3.19326,7880000.0
2009-06-09 15:19:00,3.18959,3.19216,3.18709,3.18709,8000000.0
2009-06-09 15:20:00,3.19224,3.19369,3.19024,3.1922,7380000.0
2009-06-09 15:21:00,3.19333,3.19333,3.18839,3.18967,8500000.0
2009-06-09 15:22:00,3.18941,3.19395,3.18916,3.19301,12000000.0
2009-06-09 15:23:00,3.18998,3.19287,3.18677,3.19287,12380000.0
2009-06-09 15:24:00,3.19327,3.19327,3.1881,3.1916,6750000.0
2009-06-09 15:25:00,3.196,3.19949,3.19051,3.19582,9000000.0
2009-06-09 15:26:00,3.19363,3.19559,3.18998,3.19556,11000000.0
2009-06-09 15:27:00,3.19345,3.19539,3.1894,3.19515,6500000.0
2009-06-09 15:28:00,3.19575,3.19575,3.19168,3.19455,8500000.0
2009-06-09 15:29:00,3.18875,3.19467,3.18875,3.19336,6750000.0
2009-06-09 15:30:00,3.18936,3.19494,3.18936,3.19473,8500000.0
2009-06-09 15:31:00,3.19245,3.19646,3.19058,3.19636,9250000.0
2009-06-09 15:32:00,3.19484,3.19612,3.19215,3.19603,7500000.0
2009-06-09 15:33:00,3.18999,3.1983,3.18999,3.19815,16500000.0
2009-06-09 15:34:00,3.19724,3.19966,3.19517,3.19751,13250000.0
2009-06-09 15:35:00,3.20097,3.20097,3.19528,3.19718,9250000.0
2009-06-09 15:36:00,3.19594,3.19777,3.19474,3.19777,8630000.0
2009-06-09 15:37:00,3.1975,3.19955,3.19301,3.19955,10380000.0
2009-06-09 15:38:00,3.19918,3.20068,3.19719,3.1972,9250000.0
2009-06-09 15:39:00,3.19809,3.19976,3.19319,3.19584,7750000.0
2009-06-09 15:40:00,3.1979,3.20007,3.19755,3.2,6500000.0
2009-06-09 15:41:00,3.20087,3.20087,3.19344,3.197,8500000.0
2009-06-09 15:42:00,3.19755,3.20084,3.19562,3.2005,11500000.0
2009-06-09 15:43:00,3.19959,3.20112,3.1956,3.1956,11250000.0
2009-06-09 15:44:00,3.19937,3.20037,3.19743,3.19776,6000000.0
2009-06-09 15:45:00,3.20032,3.20042,3.19471,3.19711,8000000.0
2009-06-09 15:46:00,3.20126,3.20126,3.19642,3.19864,6630000.0
2009-06-09 15:47:00,3.20136,3.20286,3.19927,3.20105,6750000.0
2009-06-09 15:48:00,3.19957,3.20178,3.19501,3.19974,6000000.0
2009-06-09 15:49:00,3.19955,3.19977,3.19295,3.19484,10750000.0
2009-06-09 15:50:00,3.19606,3.20017,3.19539,3.20017,7500000.0
2009-06-09 15:51:00,3.19908,3.20054,3.19813,3.20054,11500000.0
2009-06-09 15:52:00,3.19942,3.20111,3.19855,3.19952,6000000.0
2009-06-09 15:53:00,3.19829,3.20301,3.19743,3.20261,8250000.0
2009-06-09 15:54:00,3.20411,3.20452,3.19946,3.20057,8880000.0
2009-06-09 15:55:00,3.202,3.20471,3.20106,3.2027,6750000.0
2009-06-09 15:56:00,3.20386,3.20572,3.20194,3.20521,7380000.0
2009-06-09 15:57:00,3.20269,3.20495,3.20237,3.20237,9130000.0
2009-06-09 15:58:00,3.2042,3.20514,3.19993,3.20321,9000000.0
2009-06-09 15:59:00,3.20627,3.20782,3.20365,3.20561,9500000.0
2009-06-09 16:00:00,3.20781,3.20846,3.20471,3.20846,8750000.0
2009-06-09 16:01:00,3.2031,3.20837,3.20154,3.20484,6000000.0
2009-06-09 16:02:00,3.20676,3.20831,3.20187,3.20516,13750000.0
2009-06-09 16:03:00,3.20453,3.20766,3.20207,3.20766,9750000.0
2009-06-09 16:04:00,3.20699,3.20803,3.20459,3.2066,10750000.0
2009-06-09 16:05:00,3.20703,3.20731,3.2047,3.20661,7130000.0
2009-06-09 16:06:00,3.20621,3.20857,3.20274,3.20799,7250000.0
2009-06-09 16:07:00,3.21037,3.21037,3.20602,3.20835,9250000.0
2009-06-09 16:08:00,3.20841,3.21105,3.20609,3.20837,12750000.0
2009-06-09 16:09:00,3.2074,3.21015,3.20521,3.20946,14130000.0
2009-06-09 16:10:00,3.20753,3.20865,3.20371,3.20816,7750000.0
2009-06-09 16:11:00,3.20614,3.2077,3.2045,3.20713,7750000.0
2009-06-09 16:12:00,3.20583,3.20623,3.2033,3.20494,9250000.0
2009-06-09 16:13:00,3.20042,3.20456,3.19873,3.20286,7500000.0
2009-06-09 16:14:00,3.2028,3.20373,3.20063,3.20344,9250000.0
2009-06-09 16:15:00,3.20051,3.20344,3.19849,3.20042,13000000.0
2009-06-09 16:16:00,3.20194,3.20272,3.19956,3.20187,7250000.0
2009-06-09 16:17:00,3.20151,3.20151,3.19846,3.19934,13000000.0
2009-06-09 16:18:00,3.20206,3.20244,3.1944,3.2012,7880000.0
2009-06-09 16:19:00,3.19936,3.20571,3.19936,3.2022,11750000.0
2009-06-09 16:20:00,3.20582,3.20794,3.20548,3.20748,10500000.0
2009-06-09 16:21:00,3.20554,3.21056,3.20514,3.209,5500000.0
2009-06-09 16:22:00,3.20935,3.2112,3.20815,3.20818,7500000.0
2009-06-09 16:23:00,3.2084,3.2087,3.20628,3.2087,7250000.0
2009-06-09 16:24:00,3.20894,3.21088,3.20626,3.20738,6500000.0
2009-06-09 16:25:00,3.2091,3.21101,3.20508,3.20912,5500000.0
2009-06-09 16:26:00,3.20842,3.21085,3.20791,3.20791,8500000.0
2009-06-09 16:27:00,3.2078,3.21032,3.20579,3.20633,11250000.0
2009-06-09 16:28:00,3.21014,3.21014,3.20659,3.20782,11750000.0
2009-06-09 16:29:00,3.21094,3.21094,3.2067,3.2078,6250000.0
2009-06-09 16:30:00,3.20898,3.20935,3.20615,3.20641,9500000.0
2009-06-09 16:31:00,3.21019,3.21019,3.20441,3.20547,6630000.0
2009-06-09 16:32:00,3.2077,3.20864,3.20317,3.20317,7250000.0
2009-06-09 16:33:00,3.20482,3.20651,3.20242,3.20415,12130000.0
2009-06-09 16:34:00,3.20008,3.20364,3.1983,3.20319,14130000.0
2009-06-09 16:35:00,3.19983,3.20191,3.19616,3.19806,18250000.0
2009-06-09 16:36:00,3.2012,3.20237,3.19715,3.19958,15500000.0
2009-06-09 16:37:00,3.19754,3.19891,3.19702,3.19875,7750000.0
2009-06-09 16:38:00,3.19872,3.19991,3.19373,3.19955,12380000.0
2009-06-09 16:39:00,3.20048,3.20048,3.19151,3.19375,8750000.0
2009-06-09 16:40:00,3.19564,3.19946,3.1939,3.1939,7250000.0
2009-06-09 16:41:00,3.1954,3.19737,3.19398,3.19398,6500000.0
2009-06-09 16:42:00,3.19515,3.19515,3.19109,3.19193,6000000.0
2009-06-09 16:43:00,3.19416,3.1956,3.1904,3.19282,12500000.0
2009-06-09 16:44:00,3.1908,3.19376,3.19,3.19314,9130000.0
2009-06-09 16:45:00,3.19004,3.19243,3.18831,3.18831,8000000.0
2009-06-09 16:46:00,3.18932,3.19052,3.18655,3.18826,7500000.0
2009-06-09 16:47:00,3.19,3.19392,3.19,3.19076,17500000.0
2009-06-09 16:48:00,3.19504,3.19528,3.19132,3.19309,9750000.0
2009-06-09 16:49:00,3.19434,3.19838,3.19433,3.19838,14130000.0
2009-06-09 16:50:00,3.19663,3.1992,3.19663,3.19777,6750000.0
2009-06-09 16:51:00,3.19895,3.20185,3.1969,3.20185,8880000.0
2009-06-09 16:52:00,3.20207,3.20248,3.20036,3.20166,7750000.0
2009-06-09 16:53:00,3.20395,3.20546,3.19917,3.20423,12130000.0
2009-06-09 16:54:00,3.202,3.20528,3.20001,3.20456,7250000.0
2009-06-09 16:55:00,3.20158,3.20368,3.19783,3.19939,11250000.0
2009-06-09 16:56:00,3.20423,3.20433,3.19908,3.20332,13500000.0
2009-06-09 16:57:00,3.20207,3.20298,3.20119,3.20266,8880000.0
2009-06-09 16:58:00,3.19756,3.20211,3.19729,3.20188,12750000.0
2009-06-09 16:59:00,3.20222,3.20227,3.19943,3.20181,7500000.0
2009-06-09 17:00:00,3.19929,3.20247,3.19929,3.20237,8250000.0
2009-06-09 17:01:00,3.20161,3.2028,3.20008,3.20277,13000000.0
2009-06-09 17:02:00,3.20257,3.20292,3.19857,3.2019,6750000.0
2009-06-09 17:03:00,3.19739,3.20178,3.19735,3.20169,8250000.0
2009-06-09 17:04:00,3.20148,3.20167,3.19884,3.19884,12500000.0
2009-06-09 17:05:00,3.20204,3.20204,3.19821,3.2011,10130000.0
2009-06-09 17:06:00,3.19929,3.2032,3.19929,3.2032,5500000.0
2009-06-09 17:07:00,3.19972,3.20176,3.19858,3.19888,9500000.0
2009-06-09 17:08:00,3.19884,3.19972,3.19519,3.19529,11000000.0
2009-06-09 17:09:00,3.19593,3.19911,3.19526,3.19526,7250000.0
2009-06-09 17:10:00,3.19204,3.20023,3.18728,3.19466,11250000.0
2009-06-09 17:11:00,3.19389,3.19984,3.19389,3.194,5250000.0
2009-06-09 17:12:00,3.19622,3.19637,3.19165,3.1942,9250000.0
2009-06-09 17:13:00,3.19177,3.19397,3.19004,3.1936,8500000.0
2009-06-09 17:14:00,3.19051,3.19191,3.18612,3.18733,11630000.0
2009-06-09 17:15:00,3.18666,3.19004,3.18107,3.1874,10130000.0
2009-06-09 17:16:00,3.18492,3.19104,3.18492,3.19104,11250000.0
2009-06-09 17:17:00,3.19051,3.19051,3.18784,3.18978,8250000.0
2009-06-09 17:18:00,3.18369,3.19047,3.18369,3.18797,7500000.0
2009-06-09 17:19:00,3.18468,3.19033,3.18468,3.18804,15000000.0
2009-06-09 17:20:00,3.18947,3.19008,3.18846,3.18846,9750000.0
2009-06-09 17:21:00,3.19045,3.19054,3.18749,3.1882,6000000.0
2009-06-09 17:22:00,3.19121,3.19148,3.18703,3.19145,13000000.0
2009-06-09 17:23:00,3.18871,3.19185,3.18687,3.18852,11000000.0
2009-06-09 17:24:00,3.18749,3.19034,3.18645,3.18866,13750000.0
2009-06-09 17:25:00,3.18741,3.1887,3.18345,3.18776,8750000.0
2009-06-09 17:26:00,3.18621,3.18911,3.18296,3.18798,11130000.0
2009-06-09 17:27:00,3.18698,3.18807,3.18458,3.18807,7250000.0
2009-06-09 17:28:00,3.18274,3.18783,3.1827,3.18318,7250000.0
2009-06-09 17:29:00,3.18148,3.18609,3.17778,3.18609,9250000.0
2009-06-09 17:30:00,3.18611,3.18641,3.1832,3.1847,9500000.0
2009-06-09 17:31:00,3.18251,3.18576,3.18137,3.18148,10000000.0
2009-06-09 17:32:00,3.18409,3.18409,3.17644,3.18135,7250000.0
2009-06-09 17:33:00,3.18268,3.18362,3.18084,3.18084,5500000.0
2009-06-09 17:34:00,3.18361,3.18426,3.17939,3.18009,7000000.0
2009-06-09 17:35:00,3.1796,3.18401,3.17936,3.18004,8880000.0
2009-06-09 17:36:00,3.18412,3.1844,3.18187,3.18187,8750000.0
2009-06-09 17:37:00,3.18375,3.18453,3.18233,3.18364,9130000.0
2009-06-09 17:38:00,3.1837,3.18492,3.17836,3.18268,11880000.0
2009-06-09 17:39:00,3.18228,3.18403,3.17837,3.18262,9750000.0
2009-06-09 17:40:00,3.18277,3.18459,3.17984,3.18379,5630000.0
2009-06-09 17:41:00,3.17946,3.18721,3.17946,3.18569,7750000.0
2009-06-09 17:42:00,3.18641,3.19169,3.18534,3.18954,10630000.0
2009-06-09 17:43:00,3.19076,3.19224,3.18912,3.19175,5750000.0
2009-06-09 17:44:00,3.18955,3.19197,3.18655,3.18822,11750000.0
2009-06-09 17:45:00,3.19178,3.19191,3.18679,3.19044,11500000.0
2009-06-09 17:46:00,3.1881,3.1881,3.18496,3.18776,9380000.0
2009-06-09 17:47:00,3.19259,3.19259,3.18962,3.19254,6750000.0
2009-06-09 17:48:00,3.18739,3.19177,3.18681,3.18786,6500000.0
2009-06-09 17:49:00,3.19225,3.19346,3.18963,3.19321,8500000.0
2009-06-09 17:50:00,3.19216,3.1945,3.18932,3.19113,16500000.0
2009-06-09 17:51:00,3.19302,3.19378,3.19047,3.19224,6250000.0
2009-06-09 17:52:00,3.19196,3.19528,3.19003,3.19407,11500000.0
2009-06-09 17:53:00,3.19156,3.19454,3.19156,3.19253,5500000.0
2009-06-09 17:54:00,3.19518,3.19589,3.18954,3.18954,11500000.0
2009-06-09 17:55:00,3.19279,3.19392,3.19,3.19159,11000000.0
2009-06-09 17:56:00,3.19412,3.19412,3.18832,3.18967,12750000.0
2009-06-09 17:57:00,3.19303,3.19303,3.1861,3.19228,16750000.0
2009-06-09 17:58:00,3.19115,3.19306,3.18843,3.18932,7750000.0
2009-06-09 17:59:00,3.18811,3.19119,3.1874,3.191,9000000.0
2009-06-09 18:00:00,3.18928,3.1908,3.18746,3.18746,8500000.0
2009-06-09 18:01:00,3.18953,3.18953,3.18467,3.1878,7250000.0
2009-06-09 18:02:00,3.18797,3.18802,3.18255,3.18551,14750000.0
2009-06-09 18:03:00,3.18229,3.18696,3.17864,3.18116,9880000.0
2009-06-09 18:04:00,3.17881,3.18438,3.17802,3.17952,11000000.0
2009-06-09 18:05:00,3.18304,3.18701,3.1817,3.1858,9500000.0
2009-06-09 18:06:00,3.18547,3.18547,3.18055,3.18161,6750000.0
2009-06-09 18:07:00,3.18277,3.18481,3.1811,3.18481,9750000.0
2009-06-09 18:08:00,3.18036,3.18403,3.18036,3.182,6250000.0
2009-06-09 18:09:00,3.18513,3.18513,3.17941,3.18111,7750000.0
2009-06-09 18:10:00,3.18498,3.18518,3.18246,3.18246,8000000.0
2009-06-09 18:11:00,3.18312,3.18526,3.18227,3.1836,7750000.0
2009-06-09 18:12:00,3.18495,3.18495,3.18202,3.18302,8510000.0
2009-06-09 18:13:00,3.18763,3.18775,3.18375,3.18648,6000000.0
2009-06-09 18:14:00,3.18578,3.18894,3.18336,3.18708,10750000.0
2009-06-09 18:15:00,3.18732,3.18885,3.18622,3.18806,9750000.0
2009-06-09 18:16:00,3.18752,3.18935,3.18647,3.18871,8750000.0
2009-06-09 18:17:00,3.19018,3.19083,3.18635,3.18882,12750000.0
2009-06-09 18:18:00,3.18927,3.18991,3.18614,3.1899,5250000.0
2009-06-09 18:19:00,3.18927,3.19155,3.18695,3.18858,13000000.0
2009-06-09 18:20:00,3.18956,3.18977,3.18469,3.18711,8500000.0
2009-06-09 18:21:00,3.18657,3.18921,3.18366,3.18792,14750000.0
2009-06-09 18:22:00,3.18628,3.18781,3.18477,3.18544,12000000.0
2009-06-09 18:23:00,3.18567,3.18766,3.18337,3.18337,9750000.0
2009-06-09 18:24:00,3.18251,3.18675,3.18251,3.1849,5750000.0
2009-06-09 18:25:00,3.18451,3.1869,3.18451,3.1869,7750000.0
2009-06-09 18:26:00,3.18287,3.18563,3.18144,3.18499,6250000.0
2009-06-09 18:27:00,3.18636,3.18636,3.18207,3.18437,6250000.0
2009-06-09 18:28:00,3.18208,3.18808,3.18208,3.18808,10000000.0
2009-06-09 18:29:00,3.18632,3.18938,3.1842,3.18909,6000000.0
2009-06-09 18:30:00,3.19028,3.19028,3.18521,3.18649,15630000.0
2009-06-09 18:31:00,3.18564,3.18893,3.18564,3.18782,8750000.0
2009-06-09 18:32:00,3.18921,3.19013,3.18536,3.1866,5750000.0
2009-06-09 18:33:00,3.18718,3.19168,3.18499,3.18792,12880000.0
2009-06-09 18:34:00,3.18794,3.19097,3.18794,3.18831,8500000.0
2009-06-09 18:35:00,3.19048,3.19132,3.18771,3.18907,13630000.0
2009-06-09 18:36:00,3.18941,3.1909,3.1881,3.1881,7750000.0
2009-06-09 18:37:00,3.18826,3.19124,3.18679,3.18945,12880000.0
2009-06-09 18:38:00,3.19229,3.19229,3.18726,3.18791,9250000.0
2009-06-09 18:39:00,3.18953,3.19225,3.18872,3.19026,13000000.0
2009-06-09 18:40:00,3.19329,3.19388,3.19003,3.19276,9750000.0
2009-06-09 18:41:00,3.19515,3.19533,3.19003,3.19533,7000000.0
2009-06-09 18:42:00,3.19263,3.19386,3.18783,3.19279,10510000.0
2009-06-09 18:43:00,3.19155,3.19499,3.19056,3.19219,8000000.0
2009-06-09 18:44:00,3.19385,3.19507,3.18822,3.19128,11750000.0
2009-06-09 18:45:00,3.19333,3.1941,3.18753,3.19003,8750000.0
2009-06-09 18:46:00,3.19276,3.19276,3.18745,3.18981,6130000.0
2009-06-09 18:47:00,3.19192,3.19192,3.18953,3.18957,5250000.0
2009-06-09 18:48:00,3.18983,3.19111,3.18512,3.18978,8630000.0
2009-06-09 18:49:00,3.19303,3.19303,3.18871,3.18967,10000000.0
2009-06-09 18:50:00,3.19015,3.19208,3.19015,3.19066,5250000.0
2009-06-09 18:51:00,3.19028,3.19352,3.19028,3.19336,9000000.0
2009-06-09 18:52:00,3.19172,3.19446,3.1903,3.19385,9750000.0
2009-06-09 18:53:00,3.19315,3.19315,3.18996,3.19064,7750000.0
2009-06-09 18:54:00,3.19324,3.19346,3.18899,3.18899,9250000.0
2009-06-09 18:55:00,3.19045,3.19178,3.18844,3.19001,5500000.0
2009-06-09 18:56:00,3.18979,3.19188,3.18809,3.18879,16380000.0
2009-06-09 18:57:00,3.18666,3.19197,3.18666,3.18958,8380000.0
2009-06-09 18:58:00,3.19045,3.19149,3.18749,3.18971,7750000.0
2009-06-09 18:59:00,3.1903,3.19232,3.18672,3.19059,7500000.0
2009-06-09 19:00:00,3.18834,3.19125,3.18786,3.19125,10750000.0
2009-06-09 19:01:00,3.19132,3.19336,3.18973,3.18996,10000000.0
2009-06-09 19:02:00,3.19143,3.19229,3.18954,3.19154,10880000.0
2009-06-09 19:03:00,3.19007,3.19096,3.18881,3.19093,6750000.0
2009-06-09 19:04:00,3.18986,3.1919,3.18742,3.18867,11750000.0
2009-06-09 19:05:00,3.19001,3.19275,3.19001,3.19187,9750000.0
2009-06-09 19:06:00,3.19267,3.19425,3.19036,3.19306,19750000.0
2009-06-09 19:07:00,3.1934,3.19407,3.18861,3.18861,5500000.0
2009-06-09 19:08:00,3.19145,3.19479,3.18775,3.19154,7500000.0
2009-06-09 19:09:00,3.19486,3.19486,3.19124,3.19316,9250000.0
2009-06-09 19:10:00,3.1959,3.1959,3.19197,3.1924,10750000.0
2009-06-09 19:11:00,3.19246,3.19578,3.18945,3.19023,8500000.0
2009-06-09 19:12:00,3.19056,3.19494,3.18985,3.19467,7250000.0
2009-06-09 19:13:00,3.19544,3.19789,3.19083,3.19635,14500000.0
2009-06-09 19:14:00,3.19707,3.19865,3.19355,3.19666,8750000.0
2009-06-09 19:15:00,3.19832,3.19857,3.19579,3.19632,6000000.0
2009-06-09 19:16:00,3.1979,3.1994,3.19564,3.19781,8630000.0
2009-06-09 19:17:00,3.19826,3.19976,3.19583,3.1969,12000000.0
2009-06-09 19:18:00,3.19365,3.1984,3.1896,3.19774,6750000.0
2009-06-09 19:19:00,3.19503,3.19978,3.19503,3.19702,12250000.0
2009-06-09 19:20:00,3.194,3.19739,3.194,3.1946,5130000.0
2009-06-09 19:21:00,3.1957,3.19772,3.19552,3.19626,9750000.0
2009-06-09 19:22:00,3.19529,3.19831,3.19483,3.19654,10000000.0
2009-06-09 19:23:00,3.1974,3.19808,3.19617,3.19632,7000000.0
2009-06-09 19:24:00,3.19508,3.19842,3.19483,3.19627,17630000.0
2009-06-09 19:25:00,3.19432,3.19823,3.19314,3.1945,5500000.0
2009-06-09 19:26:00,3.19331,3.1982,3.19331,3.19785,10500000.0
2009-06-09 19:27:00,3.19473,3.19662,3.19061,3.19529,6750000.0
2009-06-09 19:28:00,3.19477,3.19477,3.19163,3.19349,10750000.0
2009-06-09 19:29:00,3.19458,3.1963,3.19338,3.19485,11000000.0
2009-06-09 19:30:00,3.19418,3.19645,3.19143,3.19143,7250000.0
2009-06-09 19:31:00,3.19513,3.19745,3.1919,3.19471,6250000.0
2009-06-09 19:32:00,3.19448,3.19683,3.1903,3.19683,8750000.0
2009-06-09 19:33:00,3.19448,3.19572,3.19076,3.19076,10750000.0
2009-06-09 19:34:00,3.19462,3.19653,3.18973,3.19182,10750000.0
2009-06-09 19:35:00,3.1933,3.19573,3.1933,3.19493,7500000.0
2009-06-09 19:36:00,3.19236,3.19561,3.19131,3.19401,12250000.0
2009-06-09 19:37:00,3.19268,3.1963,3.19239,3.19428,12130000.0
2009-06-09 19:38:00,3.19303,3.19371,3.19218,3.1931,8130000.0
2009-06-09 19:39:00,3.19083,3.19497,3.19083,3.19398,9000000.0
2009-06-09 19:40:00,3.19321,3.19522,3.19164,3.19373,7000000.0
2009-06-09 19:41:00,3.18992,3.19624,3.18992,3.19044,9250000.0
2009-06-09 19:42:00,3.19282,3.19448,3.18947,3.19284,11000000.0
2009-06-09 19:43:00,3.19465,3.19514,3.19104,3.19409,11500000.0
2009-06-09 19:44:00,3.19347,3.19459,3.19149,3.19294,5130000.0
2009-06-09 19:45:00,3.1938,3.19512,3.19051,3.19272,6250000.0
2009-06-09 19:46:00,3.19364,3.19502,3.19057,3.1916,13750000.0
2009-06-09 19:47:00,3.19258,3.19544,3.19133,3.19133,7250000.0
2009-06-09 19:48:00,3.19371,3.19488,3.18848,3.19167,9880000.0
2009-06-09 19:49:00,3.1927,3.19387,3.18815,3.18815,9500000.0
2009-06-09 19:50:00,3.19334,3.19345,3.18908,3.18978,6000000.0
2009-06-09 19:51:00,3.19322,3.19441,3.19172,3.19172,5750000.0
2009-06-09 19:52:00,3.19363,3.19456,3.19027,3.19027,8250000.0
2009-06-09 19:53:00,3.19156,3.19292,3.18905,3.19182,7750000.0
2009-06-09 19:54:00,3.19083,3.19277,3.18914,3.19017,15500000.0
2009-06-09 19:55:00,3.1915,3.19349,3.18717,3.191,12500000.0
2009-06-09 19:56:00,3.19234,3.19375,3.18998,3.19147,9250000.0
2009-06-09 19:57:00,3.18998,3.19282,3.18762,3.19219,10250000.0
2009-06-09 19:58:00,3.18924,3.19162,3.18692,3.18963,11630000.0
2009-06-09 19:59:00,3.19014,3.193,3.18644,3.19175,5500000.0
2009-06-09 20:00:00,3.18939,3.19209,3.18749,3.18749,13500000.0
2009-06-09 20:01:00,3.18945,3.19167,3.18696,3.18939,9500000.0
2009-06-09 20:02:00,3.19139,3.19194,3.18645,3.18909,5130000.0
2009-06-09 20:03:00,3.18943,3.19204,3.18861,3.18861,9000000.0
2009-06-09 20:04:00,3.19055,3.1923,3.18874,3.18874,10000000.0
2009-06-09 20:05:00,3.18859,3.19272,3.18707,3.18864,9250000.0
2009-06-09 20:06:00,3.18684,3.18877,3.18349,3.18672,6500000.0
2009-06-09 20:07:00,3.18752,3.18875,3.1846,3.18744,6750000.0
2009-06-09 20:08:00,3.18807,3.18898,3.18592,3.1863,7130000.0
2009-06-09 20:09:00,3.18865,3.18946,3.18489,3.18808,9750000.0
2009-06-09 20:10:00,3.18446,3.18931,3.1829,3.18482,7000000.0
2009-06-09 20:11:00,3.18625,3.18906,3.18368,3.18741,7250000.0
2009-06-09 20:12:00,3.18744,3.18859,3.18628,3.18655,9250000.0
2009-06-09 20:13:00,3.18427,3.18893,3.18376,3.18376,15000000.0
2009-06-09 20:14:00,3.18677,3.18872,3.18393,3.18393,8000000.0
2009-06-09 20:15:00,3.1881,3.1896,3.18334,3.18334,13880000.0
2009-06-09 20:16:00,3.18945,3.18961,3.18555,3.18961,7500000.0
2009-06-09 20:17:00,3.1857,3.18846,3.18275,3.18275,9500000.0
2009-06-09 20:18:00,3.18685,3.18953,3.18626,3.18807,10500000.0
2009-06-09 20:19:00,3.18651,3.18926,3.18651,3.18747,9750000.0
2009-06-09 20:20:00,3.18737,3.18869,3.1804,3.1804,5130000.0
2009-06-09 20:21:00,3.18348,3.18632,3.18072,3.18396,11500000.0
2009-06-09 20:22:00,3.18325,3.18615,3.18325,3.18615,10250000.0
2009-06-09 20:23:00,3.184,3.18554,3.17941,3.18295,16000000.0
2009-06-09 20:24:00,3.18172,3.18536,3.18018,3.18018,10000000.0
2009-06-09 20:25:00,3.1826,3.18398,3.17896,3.17896,8130000.0
2009-06-09 20:26:00,3.18105,3.18404,3.18067,3.18069,6250000.0
2009-06-09 20:27:00,3.17909,3.18052,3.17704,3.17986,6500000.0
2009-06-09 20:28:00,3.18021,3.18206,3.17639,3.17917,14130000.0
2009-06-09 20:29:00,3.17646,3.18136,3.17646,3.179,13000000.0
2009-06-09 20:30:00,3.17835,3.18076,3.17763,3.17823,11250000.0
2009-06-09 20:31:00,3.17488,3.17988,3.1747,3.1772,16130000.0
2009-06-09 20:32:00,3.17686,3.1775,3.17266,3.17266,15250000.0
2009-06-09 20:33:00,3.17154,3.17764,3.17154,3.17391,11250000.0
2009-06-09 20:34:00,3.17552,3.17601,3.17164,3.17585,17500000.0
2009-06-09 20:35:00,3.17234,3.17755,3.17234,3.17656,11250000.0
2009-06-09 20:36:00,3.17789,3.17881,3.17579,3.17622,11000000.0
2009-06-09 20:37:00,3.17578,3.1769,3.17262,3.1769,18750000.0
2009-06-09 20:38:00,3.1775,3.17936,3.17372,3.17826,11130000.0
2009-06-09 20:39:00,3.17707,3.18416,3.17704,3.1828,5750000.0
2009-06-09 20:40:00,3.17688,3.17787,3.17268,3.17268,9750000.0
2009-06-09 20:41:00,3.17505,3.17741,3.17505,3.17603,11750000.0
2009-06-09 20:42:00,3.17843,3.17843,3.17403,3.17708,9250000.0
2009-06-09 20:43:00,3.17694,3.18059,3.17601,3.17743,7250000.0
2009-06-09 20:44:00,3.17359,3.17896,3.17359,3.17674,6500000.0
2009-06-09 20:45:00,3.17612,3.17987,3.17523,3.17813,5500000.0
2009-06-09 20:46:00,3.17948,3.17965,3.17196,3.17196,12250000.0
2009-06-09 20:47:00,3.17838,3.17956,3.17509,3.17509,6000000.0
2009-06-09 20:48:00,3.17791,3.17894,3.17606,3.17894,10250000.0
2009-06-09 20:49:00,3.17875,3.17892,3.17355,3.17732,11250000.0
2009-06-09 20:50:00,3.17549,3.1784,3.17535,3.17719,8500000.0
2009-06-09 20:51:00,3.17734,3.17806,3.17402,3.17619,6000000.0
2009-06-09 20:52:00,3.17717,3.17926,3.17488,3.17488,7750000.0
2009-06-09 20:53:00,3.17759,3.17911,3.17439,3.17673,7000000.0
2009-06-09 20:54:00,3.18011,3.18011,3.17454,3.17511,15500000.0
2009-06-09 20:55:00,3.17787,3.18072,3.17692,3.18033,9500000.0
2009-06-09 20:56:00,3.18004,3.18004,3.17587,3.17639,6000000.0
2009-06-09 20:57:00,3.17555,3.17989,3.17542,3.17813,8000000.0
2009-06-09 20:58:00,3.17668,3.17999,3.17378,3.17601,7000000.0
2009-06-09 20:59:00,3.17685,3.17988,3.17682,3.17981,5250000.0
2009-06-09 21:00:00,3.17756,3.17841,3.17437,3.17496,6000000.0
2009-06-09 21:01:00,3.17547,3.17839,3.17172,3.17248,5880000.0
2009-06-09 21:02:00,3.17715,3.1788,3.17448,3.17593,10750000.0
2009-06-09 21:03:00,3.17808,3.17808,3.17145,3.17568,7750000.0
2009-06-09 21:04:00,3.17504,3.17687,3.17058,3.17687,22880000.0
2009-06-09 21:05:00,3.17522,3.17798,3.17003,3.17798,14130000.0
2009-06-09 21:06:00,3.17372,3.17905,3.1734,3.17685,8380000.0
2009-06-09 21:07:00,3.17812,3.18002,3.17757,3.17946,7500000.0
2009-06-09 21:08:00,3.1767,3.17928,3.17661,3.17841,6750000.0
2009-06-09 21:09:00,3.17686,3.17871,3.17344,3.17344,9500000.0
2009-06-09 21:10:00,3.17799,3.17949,3.17459,3.17777,10500000.0
2009-06-09 21:11:00,3.17431,3.18036,3.17431,3.17799,10750000.0
2009-06-09 21:12:00,3.17928,3.18204,3.17629,3.17953,12250000.0
2009-06-09 21:13:00,3.17893,3.18009,3.17376,3.17839,7380000.0
2009-06-09 21:14:00,3.17672,3.18256,3.17672,3.18256,9130000.0
2009-06-09 21:15:00,3.17574,3.18169,3.17574,3.1795,9500000.0
2009-06-09 21:16:00,3.17934,3.18176,3.17821,3.17915,8880000.0
2009-06-09 21:17:00,3.1798,3.18158,3.17877,3.17877,7750000.0
2009-06-09 21:18:00,3.18003,3.18025,3.17443,3.17785,10000000.0
2009-06-09 21:19:00,3.17958,3.18123,3.1793,3.1793,6750000.0
2009-06-09 21:20:00,3.17905,3.18026,3.1768,3.17803,6750000.0
2009-06-09 21:21:00,3.17921,3.1806,3.17606,3.17695,13500000.0
2009-06-09 21:22:00,3.17865,3.18416,3.17696,3.18416,12000000.0
2009-06-09 21:23:00,3.179,3.18387,3.179,3.18387,9250000.0
2009-06-09 21:24:00,3.18154,3.18289,3.17978,3.1809,9250000.0
2009-06-09 21:25:00,3.18007,3.1836,3.18007,3.18296,12750000.0
2009-06-09 21:26:00,3.18237,3.18535,3.1821,3.18513,8750000.0
2009-06-09 21:27:00,3.18249,3.18364,3.17819,3.18108,7750000.0
2009-06-09 21:28:00,3.18008,3.18398,3.18001,3.18191,10250000.0
2009-06-09 21:29:00,3.17827,3.18398,3.17827,3.18345,13250000.0
2009-06-09 21:30:00,3.18171,3.183,3.179,3.18199,11500000.0
2009-06-09 21:31:00,3.18168,3.18339,3.17769,3.18225,8500000.0
2009-06-09 21:32:00,3.18067,3.18378,3.1784,3.18378,8500000.0
2009-06-09 21:33:00,3.18043,3.18314,3.17755,3.181,10500000.0
2009-06-09 21:34:00,3.18336,3.18351,3.17745,3.18126,8130000.0
2009-06-09 21:35:00,3.1788,3.18358,3.17693,3.17721,12750000.0
2009-06-09 21:36:00,3.18054,3.18186,3.17613,3.17613,7250000.0
2009-06-09 21:37:00,3.18238,3.18238,3.17674,3.17863,13630000.0
2009-06-09 21:38:00,3.1746,3.18085,3.1746,3.17816,7880000.0
2009-06-09 21:39:00,3.17881,3.18075,3.17649,3.17886,14750000.0
2009-06-09 21:40:00,3.17861,3.18039,3.17741,3.17741,10500000.0
2009-06-09 21:41:00,3.18064,3.18064,3.17577,3.1791,5500000.0
2009-06-09 21:42:00,3.17896,3.18372,3.17887,3.17941,6500000.0
2009-06-09 21:43:00,3.17962,3.18317,3.17776,3.18046,16000000.0
2009-06-09 21:44:00,3.18054,3.18144,3.17764,3.17995,8500000.0
2009-06-09 21:45:00,3.17915,3.18189,3.17738,3.17806,9000000.0
2009-06-09 21:46:00,3.17985,3.18299,3.17985,3.18108,11500000.0
2009-06-09 21:47:00,3.17823,3.18304,3.17823,3.18112,6380000.0
2009-06-09 21:48:00,3.18131,3.18462,3.18131,3.1823,9750000.0
2009-06-09 21:49:00,3.18207,3.1837,3.17991,3.18234,6000000.0
2009-06-09 21:50:00,3.18186,3.18451,3.17742,3.1812,10250000.0
2009-06-09 21:51:00,3.18101,3.18311,3.17992,3.17992,11500000.0
2009-06-09 21:52:00,3.18398,3.18398,3.17867,3.17867,6250000.0
2009-06-09 21:53:00,3.18035,3.18303,3.17816,3.17816,13750000.0
2009-06-09 21:54:00,3.18021,3.18283,3.17916,3.18172,9000000.0
2009-06-09 21:55:00,3.17868,3.18336,3.17868,3.18283,11500000.0
2009-06-09 21:56:00,3.18638,3.18638,3.18178,3.18178,11750000.0
2009-06-09 21:57:00,3.18279,3.18497,3.17837,3.18246,10000000.0
2009-06-09 21:58:00,3.18416,3.18465,3.18059,3.18231,14000000.0
2009-06-09 21:59:00,3.18199,3.18443,3.1776,3.1776,10000000.0
2009-06-09 22:00:00,3.18442,3.18442,3.17972,3.17972,6000000.0
2009-06-09 22:01:00,3.18283,3.18368,3.18127,3.18127,5500000.0
2009-06-09 22:02:00,3.17986,3.18358,3.1795,3.18095,7750000.0
2009-06-09 22:03:00,3.18012,3.18081,3.17634,3.17911,12250000.0
2009-06-09 22:04:00,3.17804,3.18052,3.17804,3.18052,9250000.0
2009-06-09 22:05:00,3.18036,3.18132,3.17947,3.17981,5380000.0
2009-06-09 22:06:00,3.17959,3.18266,3.17816,3.18266,13000000.0
2009-06-09 22:07:00,3.18231,3.18285,3.17832,3.18168,7000000.0
2009-06-09 22:08:00,3.18386,3.18386,3.18094,3.1819,15000000.0
2009-06-09 22:09:00,3.1788,3.18335,3.17788,3.18253,6750000.0
2009-06-09 22:10:00,3.18162,3.18428,3.18162,3.18428,8750000.0
2009-06-09 22:11:00,3.18233,3.18405,3.18115,3.18115,10000000.0
2009-06-09 22:12:00,3.18316,3.18519,3.18186,3.18186,8630000.0
2009-06-09 22:13:00,3.18092,3.18166,3.17919,3.181,8000000.0
2009-06-09 22:14:00,3.18163,3.18311,3.18041,3.18198,8500000.0
2009-06-09 22:15:00,3.18377,3.1845,3.17987,3.17987,12880000.0
2009-06-09 22:16:00,3.18163,3.18163,3.17785,3.17996,5500000.0
2009-06-09 22:17:00,3.17939,3.18121,3.1757,3.18023,6500000.0
2009-06-09 22:18:00,3.17953,3.17988,3.17518,3.17914,12500000.0
2009-06-09 22:19:00,3.17898,3.18006,3.17867,3.17887,7750000.0
2009-06-09 22:20:00,3.17895,3.18005,3.17335,3.17919,9750000.0
2009-06-09 22:21:00,3.17886,3.17979,3.17642,3.17642,15000000.0
2009-06-09 22:22:00,3.17757,3.18204,3.17757,3.17986,5500000.0
2009-06-09 22:23:00,3.17868,3.17994,3.17848,3.17964,9250000.0
2009-06-09 22:24:00,3.17859,3.17954,3.17482,3.17743,6000000.0
2009-06-09 22:25:00,3.17854,3.17918,3.17592,3.17902,7250000.0
2009-06-09 22:26:00,3.17983,3.18227,3.17886,3.17886,7250000.0
2009-06-09 22:27:00,3.17963,3.18144,3.17681,3.1798,8250000.0
2009-06-09 22:28:00,3.18019,3.18227,3.17843,3.18151,8500000.0
2009-06-09 22:29:00,3.18395,3.18504,3.18091,3.18318,5750000.0
2009-06-09 22:30:00,3.1837,3.18409,3.18042,3.18355,7750000.0
2009-06-09 22:31:00,3.1838,3.18447,3.18291,3.18394,5500000.0
2009-06-09 22:32:00,3.18384,3.18431,3.18168,3.18384,9250000.0
2009-06-09 22:33:00,3.18297,3.18595,3.18103,3.18429,12000000.0
2009-06-09 22:34:00,3.18484,3.18484,3.18055,3.18055,5250000.0
2009-06-09 22:36:00,3.18015,3.18029,3.17739,3.18026,7000000.0
2009-06-09 22:37:00,3.17708,3.18042,3.17708,3.18003,9500000.0
2009-06-09 22:38:00,3.17926,3.17938,3.17472,3.17938,17000000.0
2009-06-09 22:39:00,3.17824,3.1802,3.17636,3.18,12500000.0
2009-06-09 22:40:00,3.17664,3.18039,3.17512,3.1792,9010000.0
2009-06-09 22:41:00,3.18008,3.18048,3.17589,3.18048,12250000.0
2009-06-09 22:42:00,3.18038,3.18038,3.17924,3.17998,6500000.0
2009-06-09 22:43:00,3.18101,3.1838,3.17812,3.18022,11500000.0
2009-06-09 22:44:00,3.17944,3.18033,3.17669,3.17959,6750000.0
2009-06-09 22:45:00,3.17911,3.17931,3.17523,3.17523,8380000.0
2009-06-09 22:47:00,3.18443,3.18443,3.1798,3.18018,13000000.0
2009-06-09 22:48:00,3.18,3.18443,3.17985,3.1844,13500000.0
2009-06-09 22:49:00,3.17919,3.18049,3.17675,3.17986,9380000.0
2009-06-09 22:50:00,3.17931,3.18004,3.17613,3.1799,13500000.0
2009-06-09 22:51:00,3.17967,3.17967,3.1755,3.1762,5500000.0
2009-06-09 22:52:00,3.18369,3.18369,3.18028,3.18028,7500000.0
2009-06-09 22:53:00,3.18059,3.1839,3.17901,3.17907,10380000.0
2009-06-09 22:54:00,3.17964,3.18174,3.17687,3.18019,11880000.0
2009-06-09 22:55:00,3.17854,3.18344,3.17854,3.18095,12630000.0
2009-06-09 22:56:00,3.18008,3.18011,3.17992,3.17992,5250000.0
2009-06-09 22:57:00,3.17723,3.1807,3.17687,3.17974,10000000.0
2009-06-09 22:58:00,3.17925,3.18032,3.17898,3.17966,6250000.0
2009-06-09 22:59:00,3.18207,3.18207,3.17746,3.1806,13750000.0
2009-06-09 23:00:00,3.18069,3.18433,3.17842,3.18433,9130000.0
2009-06-09 23:01:00,3.17579,3.17916,3.17514,3.17916,10630000.0
2009-06-09 23:02:00,3.1801,3.18355,3.17879,3.18355,7250000.0
2009-06-09 23:03:00,3.17894,3.17943,3.1771,3.17939,6130000.0
2009-06-09 23:04:00,3.18059,3.18221,3.17685,3.17961,6000000.0
2009-06-09 23:05:00,3.1795,3.18014,3.17807,3.17928,8250000.0
2009-06-09 23:06:00,3.17871,3.17887,3.17682,3.17863,7000000.0
2009-06-09 23:07:00,3.1787,3.17914,3.17538,3.17873,6010000.0
2009-06-09 23:08:00,3.17586,3.17953,3.17586,3.17913,9880000.0
2009-06-09 23:09:00,3.17849,3.1788,3.17392,3.17735,8380000.0
2009-06-09 23:10:00,3.17881,3.17968,3.17698,3.17708,9500000.0
2009-06-09 23:11:00,3.1769,3.18238,3.1769,3.17958,7500000.0
2009-06-09 23:12:00,3.17647,3.17936,3.17548,3.17873,7750000.0
2009-06-09 23:16:00,3.17932,3.18335,3.1775,3.1801,9500000.0
2009-06-09 23:17:00,3.17902,3.17997,3.17498,3.17983,11000000.0
2009-06-09 23:18:00,3.17963,3.18315,3.17666,3.1796,12000000.0
2009-06-09 23:19:00,3.17861,3.17941,3.17582,3.17872,10250000.0
2009-06-09 23:20:00,3.17669,3.18046,3.17594,3.17661,7250000.0
2009-06-09 23:21:00,3.17842,3.18325,3.17842,3.18024,12750000.0
2009-06-09 23:22:00,3.17612,3.17972,3.17612,3.17618,13250000.0
2009-06-09 23:23:00,3.17745,3.17948,3.17613,3.17948,5250000.0
2009-06-09 23:24:00,3.17892,3.17941,3.17472,3.17885,12000000.0
2009-06-09 23:25:00,3.17531,3.18267,3.17441,3.17446,9250000.0
2009-06-09 23:26:00,3.17609,3.1798,3.17609,3.17959,5500000.0
2009-06-09 23:27:00,3.17848,3.17921,3.17767,3.17914,6000000.0
2009-06-09 23:28:00,3.17905,3.18474,3.17905,3.18054,11630000.0
2009-06-09 23:29:00,3.17896,3.17896,3.17423,3.17632,9250000.0
2009-06-09 23:30:00,3.17833,3.17926,3.17553,3.17888,8750000.0
2009-06-09 23:31:00,3.17581,3.17797,3.17324,3.17725,10250000.0
2009-06-09 23:32:00,3.17731,3.17898,3.17731,3.17898,7750000.0
2009-06-09 23:33:00,3.17567,3.18211,3.17567,3.17898,7750000.0
2009-06-09 23:34:00,3.17728,3.17993,3.17596,3.17875,6500000.0
2009-06-09 23:36:00,3.1794,3.17946,3.17567,3.17898,12250000.0
2009-06-09 23:37:00,3.1787,3.17955,3.17734,3.1778,8250000.0
2009-06-09 23:38:00,3.17934,3.1796,3.17736,3.17939,7750000.0
2009-06-09 23:39:00,3.1794,3.18183,3.1792,3.18102,6000000.0
2009-06-09 23:40:00,3.17962,3.18012,3.17644,3.18012,10250000.0
2009-06-09 23:41:00,3.17942,3.17994,3.17613,3.17943,17250000.0
2009-06-09 23:42:00,3.17964,3.1799,3.17957,3.17976,7000000.0
2009-06-09 23:43:00,3.17706,3.18126,3.17706,3.1795,8250000.0
2009-06-09 23:45:00,3.17933,3.17967,3.17775,3.17967,5880000.0
2009-06-09 23:46:00,3.18232,3.18312,3.17632,3.18079,18500000.0
2009-06-09 23:47:00,3.17866,3.18401,3.17866,3.18401,10000000.0
2009-06-09 23:48:00,3.17818,3.18004,3.17661,3.17661,10750000.0
2009-06-09 23:49:00,3.17765,3.1806,3.17708,3.17924,12500000.0
2009-06-09 23:50:00,3.1788,3.17915,3.17388,3.17767,8000000.0
2009-06-09 23:51:00,3.17717,3.17753,3.17166,3.17633,9250000.0
2009-06-09 23:52:00,3.17713,3.17897,3.17389,3.17897,7000000.0
2009-06-09 23:53:00,3.17696,3.17729,3.17624,3.17729,7000000.0
2009-06-09 23:54:00,3.17738,3.17918,3.17738,3.17765,7750000.0
2009-06-09 23:55:00,3.17497,3.17679,3.17497,3.17662,8750000.0
2009-06-09 23:56:00,3.17405,3.17643,3.17353,3.17503,7000000.0
2009-06-09 23:57:00,3.17513,3.17513,3.17297,3.17297,6750000.0
2009-06-09 23:58:00,3.17486,3.17506,3.17309,3.1745,10750000.0
2009-06-09 23:59:00,3.17305,3.17519,3.17137,3.17508,11250000.0
2009-06-10 00:00:00,3.17507,3.17569,3.17355,3.17539,7750000.0
2009-06-10 00:01:00,3.17531,3.17531,3.17228,3.17393,6750000.0
2009-06-10 00:02:00,3.1744,3.17572,3.17314,3.17371,5630000.0
2009-06-10 00:03:00,3.17432,3.17432,3.17008,3.17198,7500000.0
2009-06-10 00:04:00,3.17426,3.17531,3.17084,3.175,10000000.0
2009-06-10 00:05:00,3.17535,3.1761,3.17016,3.1742,6250000.0
2009-06-10 00:06:00,3.17334,3.17759,3.17334,3.17759,7500000.0
2009-06-10 00:07:00,3.17154,3.17493,3.17052,3.17319,12500000.0
2009-06-10 00:08:00,3.17545,3.17674,3.17238,3.17344,9250000.0
2009-06-10 00:09:00,3.17532,3.17532,3.17309,3.17424,5750000.0
2009-06-10 00:10:00,3.17408,3.17608,3.17393,3.17436,6750000.0
2009-06-10 00:11:00,3.17311,3.17443,3.17044,3.17392,10250000.0
2009-06-10 00:12:00,3.17004,3.17363,3.17004,3.17363,7250000.0
2009-06-10 00:13:00,3.17274,3.17303,3.16711,3.17206,13250000.0
2009-06-10 00:14:00,3.17025,3.17254,3.16876,3.16876,10750000.0
2009-06-10 00:15:00,3.1713,3.1725,3.17019,3.1722,7500000.0
2009-06-10 00:16:00,3.16971,3.17342,3.16927,3.17302,12250000.0
2009-06-10 00:17:00,3.17542,3.17542,3.17353,3.17353,6750000.0
2009-06-10 00:18:00,3.17113,3.17298,3.17113,3.17211,8000000.0
2009-06-10 00:19:00,3.17371,3.1751,3.17038,3.17038,13250000.0
2009-06-10 00:20:00,3.17335,3.17601,3.17161,3.17324,16000000.0
2009-06-10 00:21:00,3.17164,3.17415,3.17164,3.17235,6750000.0
2009-06-10 00:22:00,3.17332,3.17567,3.17332,3.17372,11250000.0
2009-06-10 00:23:00,3.17494,3.17494,3.17143,3.1741,11630000.0
2009-06-10 00:24:00,3.1739,3.17487,3.16951,3.17347,5250000.0
2009-06-10 00:25:00,3.17374,3.17536,3.17113,3.17446,7750000.0
2009-06-10 00:26:00,3.17357,3.17433,3.17324,3.17372,9500000.0
2009-06-10 00:27:00,3.17449,3.17802,3.17407,3.17802,9750000.0
2009-06-10 00:28:00,3.17677,3.1791,3.1752,3.17848,8500000.0
2009-06-10 00:29:00,3.17872,3.17932,3.17512,3.17512,8130000.0
2009-06-10 00:30:00,3.17873,3.17933,3.17761,3.17823,11500000.0
2009-06-10 00:31:00,3.17905,3.17935,3.17588,3.17748,5750000.0
2009-06-10 00:32:00,3.17779,3.18,3.17558,3.1791,11000000.0
2009-06-10 00:33:00,3.17881,3.17955,3.17872,3.17911,6250000.0
2009-06-10 00:34:00,3.18012,3.18052,3.17721,3.18,6750000.0
2009-06-10 00:35:00,3.17759,3.18059,3.17462,3.17779,13000000.0
2009-06-10 00:36:00,3.17908,3.17972,3.17544,3.17972,7500000.0
2009-06-10 00:37:00,3.17324,3.17843,3.17324,3.17832,7750000.0
2009-06-10 00:38:00,3.17694,3.17919,3.1756,3.17899,9750000.0
2009-06-10 00:39:00,3.17918,3.17918,3.17748,3.17905,8000000.0
2009-06-10 00:40:00,3.17727,3.18017,3.17599,3.17907,14500000.0
2009-06-10 00:41:00,3.17915,3.1809,3.17896,3.17952,8250000.0
2009-06-10 00:42:00,3.17923,3.1795,3.17573,3.17736,12250000.0
2009-06-10 00:43:00,3.17967,3.18221,3.17869,3.17948,9000000.0
2009-06-10 00:44:00,3.17935,3.18055,3.17651,3.17794,13500000.0
2009-06-10 00:45:00,3.17898,3.18119,3.17855,3.18035,9250000.0
2009-06-10 00:46:00,3.17622,3.18001,3.17622,3.17943,9250000.0
2009-06-10 00:47:00,3.17953,3.18008,3.177,3.17937,12000000.0
2009-06-10 00:48:00,3.1768,3.18144,3.1768,3.17997,11750000.0
2009-06-10 00:50:00,3.18234,3.18234,3.17687,3.17868,8750000.0
2009-06-10 00:51:00,3.17917,3.18155,3.17917,3.18155,8500000.0
2009-06-10 00:52:00,3.18001,3.18001,3.17756,3.17756,6500000.0
2009-06-10 00:53:00,3.17774,3.18136,3.17641,3.17756,12500000.0
2009-06-10 00:54:00,3.17856,3.17919,3.17667,3.17899,11750000.0
2009-06-10 00:55:00,3.17925,3.1809,3.17847,3.17879,13500000.0
2009-06-10 00:56:00,3.17807,3.17938,3.17647,3.1783,17250000.0
2009-06-10 00:57:00,3.18087,3.18118,3.17543,3.18089,12630000.0
2009-06-10 00:58:00,3.17885,3.18186,3.17709,3.17914,13000000.0
2009-06-10 00:59:00,3.18041,3.18143,3.17701,3.18136,8000000.0
2009-06-10 01:00:00,3.18196,3.18402,3.17836,3.18402,9250000.0
2009-06-10 01:01:00,3.18007,3.18145,3.17771,3.18145,9500000.0
2009-06-10 01:02:00,3.18067,3.18371,3.17982,3.18006,12500000.0
2009-06-10 01:03:00,3.18147,3.18201,3.1784,3.18201,10000000.0
2009-06-10 01:04:00,3.18201,3.18392,3.18154,3.18154,7750000.0
2009-06-10 01:05:00,3.18022,3.18309,3.17921,3.18042,7500000.0
2009-06-10 01:06:00,3.18119,3.18146,3.18001,3.18111,7000000.0
2009-06-10 01:07:00,3.18102,3.1828,3.17933,3.17933,10000000.0
2009-06-10 01:08:00,3.18115,3.18129,3.18071,3.18118,7250000.0
2009-06-10 01:09:00,3.18045,3.18232,3.17809,3.18164,5750000.0
2009-06-10 01:10:00,3.17728,3.18096,3.17533,3.17957,8250000.0
2009-06-10 01:11:00,3.18211,3.18211,3.17536,3.17944,15130000.0
2009-06-10 01:12:00,3.18133,3.1836,3.18114,3.1836,6750000.0
2009-06-10 01:13:00,3.17784,3.18257,3.17784,3.18145,6000000.0
2009-06-10 01:14:00,3.18057,3.18083,3.17729,3.17989,12750000.0
2009-06-10 01:15:00,3.18059,3.18092,3.17934,3.18048,6750000.0
2009-06-10 01:16:00,3.1794,3.18124,3.17803,3.17954,8500000.0
2009-06-10 01:17:00,3.18058,3.18117,3.17763,3.17889,12250000.0
2009-06-10 01:18:00,3.18039,3.18076,3.17692,3.17883,13130000.0
2009-06-10 01:19:00,3.18115,3.18115,3.17866,3.18039,12500000.0
2009-06-10 01:20:00,3.17998,3.18076,3.17896,3.18056,6000000.0
2009-06-10 01:21:00,3.18042,3.18071,3.17738,3.18047,9250000.0
2009-06-10 01:22:00,3.18053,3.1813,3.17647,3.1807,13750000.0
2009-06-10 01:23:00,3.178,3.18171,3.178,3.18089,10500000.0
2009-06-10 01:24:00,3.17768,3.18179,3.17768,3.17825,5500000.0
2009-06-10 01:26:00,3.17577,3.18172,3.17577,3.17741,11750000.0
2009-06-10 01:27:00,3.18145,3.1819,3.17903,3.181,11250000.0
2009-06-10 01:28:00,3.18078,3.18109,3.17689,3.18038,14750000.0
2009-06-10 01:29:00,3.18105,3.18162,3.17958,3.17958,6250000.0
2009-06-10 01:30:00,3.18109,3.18109,3.17663,3.17663,11500000.0
2009-06-10 01:31:00,3.18112,3.18112,3.17661,3.18101,8000000.0
2009-06-10 01:32:00,3.18113,3.18124,3.17676,3.18124,12750000.0
2009-06-10 01:33:00,3.18105,3.18171,3.17846,3.18171,5500000.0
2009-06-10 01:34:00,3.18222,3.18222,3.1787,3.18154,9250000.0
2009-06-10 01:35:00,3.18165,3.18221,3.17866,3.18141,8750000.0
2009-06-10 01:36:00,3.18211,3.18295,3.18104,3.18176,14250000.0
2009-06-10 01:37:00,3.17763,3.18204,3.17643,3.17909,11750000.0
2009-06-10 01:38:00,3.1821,3.18241,3.18098,3.18161,11500000.0
2009-06-10 01:39:00,3.18186,3.18188,3.17765,3.18178,8000000.0
2009-06-10 01:40:00,3.18136,3.18204,3.18006,3.18019,7750000.0
2009-06-10 01:41:00,3.18188,3.18302,3.17889,3.18302,11000000.0
2009-06-10 01:42:00,3.18271,3.18323,3.17872,3.17947,8630000.0
2009-06-10 01:43:00,3.18265,3.18347,3.17865,3.1827,8750000.0
2009-06-10 01:44:00,3.18245,3.18245,3.17614,3.18146,13250000.0
2009-06-10 01:45:00,3.18237,3.18306,3.1771,3.18265,11750000.0
2009-06-10 01:46:00,3.18155,3.18266,3.1783,3.17891,11000000.0
2009-06-10 01:47:00,3.18344,3.18344,3.18191,3.18266,8750000.0
2009-06-10 01:48:00,3.1825,3.18327,3.18013,3.18041,7250000.0
2009-06-10 01:49:00,3.18234,3.18271,3.18148,3.18236,10000000.0
2009-06-10 01:50:00,3.18078,3.18284,3.18049,3.1822,10500000.0
2009-06-10 01:51:00,3.18158,3.18198,3.18088,3.18159,6000000.0
2009-06-10 01:52:00,3.1806,3.18252,3.17805,3.1818,13000000.0
2009-06-10 01:53:00,3.18257,3.18348,3.17894,3.17894,6250000.0
2009-06-10 01:54:00,3.18169,3.18255,3.17958,3.18193,9500000.0
2009-06-10 01:55:00,3.17981,3.18341,3.17949,3.18207,15380000.0
2009-06-10 01:56:00,3.17972,3.18262,3.17826,3.18156,8500000.0
2009-06-10 01:57:00,3.18105,3.18169,3.17721,3.18079,14630000.0
2009-06-10 01:58:00,3.18062,3.18078,3.17722,3.17994,9000000.0
2009-06-10 02:01:00,3.18044,3.18073,3.18036,3.18036,5750000.0
2009-06-10 02:02:00,3.18027,3.18061,3.17704,3.17704,12130000.0
2009-06-10 02:03:00,3.18032,3.18037,3.17632,3.18002,8500000.0
2009-06-10 02:04:00,3.18103,3.18243,3.17798,3.1806,9380000.0
2009-06-10 02:05:00,3.17977,3.1798,3.17599,3.17647,10130000.0
2009-06-10 02:06:00,3.18005,3.18049,3.1782,3.1782,8130000.0
2009-06-10 02:07:00,3.17946,3.17946,3.17525,3.17946,5500000.0
2009-06-10 02:08:00,3.17957,3.18028,3.17633,3.17971,6750000.0
2009-06-10 02:09:00,3.17955,3.17955,3.17471,3.17665,8250000.0
2009-06-10 02:10:00,3.17908,3.17941,3.17606,3.17871,7250000.0
2009-06-10 02:11:00,3.17876,3.17905,3.17841,3.17905,9000000.0
2009-06-10 02:12:00,3.17897,3.17921,3.17469,3.17873,10000000.0
2009-06-10 02:13:00,3.17805,3.17817,3.17584,3.17612,8750000.0
2009-06-10 02:14:00,3.17843,3.1788,3.17492,3.17825,7750000.0
2009-06-10 02:15:00,3.17815,3.17835,3.17598,3.17598,6250000.0
2009-06-10 02:16:00,3.17742,3.17749,3.17503,3.17503,12000000.0
2009-06-10 02:17:00,3.17797,3.17797,3.17571,3.17748,8000000.0
2009-06-10 02:18:00,3.17663,3.17785,3.17389,3.17689,9000000.0
2009-06-10 02:19:00,3.17696,3.17734,3.17538,3.17538,6880000.0
2009-06-10 02:20:00,3.17797,3.17883,3.17522,3.17836,17000000.0
2009-06-10 02:21:00,3.17774,3.17829,3.17559,3.17559,13000000.0
2009-06-10 02:22:00,3.1783,3.17895,3.17403,3.17818,8500000.0
2009-06-10 02:23:00,3.17797,3.17797,3.175,3.17772,8250000.0
2009-06-10 02:24:00,3.17808,3.17828,3.17774,3.17774,9130000.0
2009-06-10 02:25:00,3.17616,3.178,3.17598,3.178,9000000.0
2009-06-10 02:26:00,3.17751,3.17834,3.17173,3.17834,24010000.0
2009-06-10 02:27:00,3.17813,3.17813,3.17399,3.17736,6500000.0
2009-06-10 02:28:00,3.17744,3.17805,3.17464,3.17464,16000000.0
2009-06-10 02:29:00,3.17848,3.18026,3.17398,3.17562,11250000.0
2009-06-10 02:30:00,3.17594,3.17891,3.17527,3.17891,5250000.0
2009-06-10 02:31:00,3.17902,3.17978,3.17542,3.17978,21250000.0
2009-06-10 02:32:00,3.17945,3.17945,3.17576,3.17945,5750000.0
2009-06-10 02:33:00,3.17951,3.18093,3.17742,3.18003,7500000.0
2009-06-10 02:34:00,3.18091,3.1815,3.17929,3.18124,8510000.0
2009-06-10 02:35:00,3.1819,3.1819,3.1793,3.1793,5500000.0
2009-06-10 02:36:00,3.17728,3.182,3.17728,3.18048,6250000.0
2009-06-10 02:37:00,3.18152,3.18152,3.17968,3.18136,6000000.0
2009-06-10 02:38:00,3.18132,3.18173,3.17926,3.1814,9500000.0
2009-06-10 02:39:00,3.18089,3.18178,3.18057,3.18108,8000000.0
2009-06-10 02:40:00,3.18243,3.18334,3.17896,3.17896,14500000.0
2009-06-10 02:41:00,3.17667,3.18057,3.17649,3.18057,5750000.0
2009-06-10 02:42:00,3.1809,3.18165,3.17669,3.18165,8250000.0
2009-06-10 02:43:00,3.18122,3.18152,3.17805,3.18135,5880000.0
2009-06-10 02:44:00,3.18053,3.18053,3.17795,3.18044,8500000.0
2009-06-10 02:45:00,3.17952,3.18087,3.17796,3.18087,8880000.0
2009-06-10 02:46:00,3.18024,3.18084,3.17943,3.18001,7500000.0
2009-06-10 02:47:00,3.18067,3.18067,3.17359,3.17897,7750000.0
2009-06-10 02:48:00,3.1793,3.17947,3.17569,3.17728,9500000.0
2009-06-10 02:49:00,3.17903,3.17937,3.17499,3.17733,14250000.0
2009-06-10 02:50:00,3.17747,3.17985,3.17527,3.17985,8250000.0
2009-06-10 02:51:00,3.17745,3.1809,3.17745,3.18039,7000000.0
2009-06-10 02:52:00,3.1807,3.18153,3.17786,3.17839,12000000.0
2009-06-10 02:53:00,3.17839,3.18151,3.17738,3.18091,9750000.0
2009-06-10 02:54:00,3.18068,3.18068,3.17979,3.18001,3000000.0
2009-06-10 02:55:00,3.17965,3.17965,3.17485,3.17943,5250000.0
2009-06-10 02:56:00,3.17976,3.17976,3.17504,3.17843,8250000.0
2009-06-10 02:57:00,3.17903,3.17922,3.17589,3.17875,6500000.0
2009-06-10 02:58:00,3.17835,3.1789,3.17776,3.1789,7500000.0
2009-06-10 02:59:00,3.17779,3.18017,3.17568,3.17568,11130000.0
2009-06-10 03:00:00,3.17923,3.17923,3.17548,3.17779,6500000.0
2009-06-10 03:01:00,3.17843,3.17843,3.17435,3.17688,10380000.0
2009-06-10 03:02:00,3.1752,3.176,3.17289,3.17289,6000000.0
2009-06-10 03:03:00,3.1761,3.17631,3.17356,3.17453,5750000.0
2009-06-10 03:04:00,3.17437,3.17613,3.17152,3.17388,6000000.0
2009-06-10 03:05:00,3.16973,3.17568,3.16973,3.17568,8500000.0
2009-06-10 03:06:00,3.17359,3.17626,3.16972,3.17362,7750000.0
2009-06-10 03:07:00,3.17631,3.17726,3.17463,3.17552,9000000.0
2009-06-10 03:08:00,3.17484,3.1761,3.17414,3.17555,8750000.0
2009-06-10 03:09:00,3.17526,3.17631,3.17441,3.17612,10000000.0
2009-06-10 03:10:00,3.17584,3.17826,3.17475,3.17673,9250000.0
2009-06-10 03:11:00,3.17362,3.17644,3.17279,3.17501,10500000.0
2009-06-10 03:12:00,3.17368,3.17605,3.17368,3.17513,6250000.0
2009-06-10 03:13:00,3.17342,3.17501,3.1714,3.17491,6000000.0
2009-06-10 03:14:00,3.17402,3.17567,3.17321,3.17321,5500000.0
2009-06-10 03:15:00,3.17552,3.17552,3.17039,3.1747,7750000.0
2009-06-10 03:16:00,3.17453,3.17453,3.17022,3.17453,9250000.0
2009-06-10 03:17:00,3.17551,3.17776,3.17119,3.17488,12500000.0
2009-06-10 03:18:00,3.17472,3.17472,3.17365,3.17431,6750000.0
2009-06-10 03:19:00,3.17527,3.17527,3.17303,3.17483,8500000.0
2009-06-10 03:20:00,3.17403,3.17461,3.1707,3.1707,7500000.0
2009-06-10 03:21:00,3.1707,3.17488,3.1704,3.17409,10750000.0
2009-06-10 03:22:00,3.17288,3.17601,3.17288,3.17562,5250000.0
2009-06-10 03:23:00,3.17877,3.17877,3.17553,3.17584,8750000.0
2009-06-10 03:24:00,3.17594,3.17821,3.17594,3.17651,9000000.0
2009-06-10 03:25:00,3.17656,3.17672,3.17354,3.17672,5250000.0
2009-06-10 03:26:00,3.17822,3.17892,3.1749,3.17766,6000000.0
2009-06-10 03:27:00,3.17375,3.17797,3.17375,3.1774,6000000.0
2009-06-10 03:28:00,3.17634,3.17923,3.17506,3.17506,10500000.0
2009-06-10 03:29:00,3.17789,3.17836,3.17514,3.17822,8000000.0
2009-06-10 03:30:00,3.17731,3.18076,3.17551,3.17833,11500000.0
2009-06-10 03:31:00,3.17854,3.17969,3.17464,3.17782,12880000.0
2009-06-10 03:32:00,3.17836,3.17851,3.17464,3.17796,11750000.0
2009-06-10 03:33:00,3.17773,3.17921,3.17488,3.17885,8630000.0
2009-06-10 03:34:00,3.17501,3.1788,3.17459,3.17609,6750000.0
2009-06-10 03:35:00,3.17806,3.18073,3.17806,3.17953,5500000.0
2009-06-10 03:36:00,3.17962,3.18195,3.17748,3.17873,10750000.0
2009-06-10 03:37:00,3.17907,3.17952,3.17608,3.17811,8750000.0
2009-06-10 03:38:00,3.17969,3.18082,3.17323,3.17323,5500000.0
2009-06-10 03:39:00,3.17853,3.17856,3.17602,3.17852,11880000.0
2009-06-10 03:40:00,3.17928,3.1811,3.17909,3.17945,5000000.0
2009-06-10 03:41:00,3.17908,3.17936,3.17645,3.17859,7000000.0
2009-06-10 03:42:00,3.17961,3.18046,3.17846,3.17927,9750000.0
2009-06-10 03:43:00,3.17789,3.18159,3.17789,3.17896,8130000.0
2009-06-10 03:44:00,3.17875,3.17916,3.17817,3.17872,10750000.0
2009-06-10 03:45:00,3.18082,3.18082,3.17779,3.17844,13750000.0
2009-06-10 03:46:00,3.17843,3.17843,3.1766,3.17749,6750000.0
2009-06-10 03:47:00,3.17806,3.179,3.17603,3.17735,9380000.0
2009-06-10 03:48:00,3.17774,3.17774,3.1731,3.17631,9000000.0
2009-06-10 03:49:00,3.17713,3.17778,3.17498,3.17693,9750000.0
2009-06-10 03:50:00,3.17801,3.17933,3.17801,3.17804,6750000.0
2009-06-10 03:51:00,3.17768,3.17918,3.17655,3.17767,9000000.0
2009-06-10 03:52:00,3.17842,3.17933,3.17461,3.17933,9250000.0
2009-06-10 03:53:00,3.17913,3.17949,3.17877,3.17877,9750000.0
2009-06-10 03:54:00,3.17878,3.18102,3.17779,3.18012,7750000.0
2009-06-10 03:55:00,3.18,3.18,3.1762,3.17943,9130000.0
2009-06-10 03:56:00,3.18154,3.18154,3.1789,3.1789,5880000.0
2009-06-10 03:57:00,3.17996,3.18218,3.17773,3.18057,6250000.0
2009-06-10 03:58:00,3.17837,3.17973,3.17782,3.17893,11000000.0
2009-06-10 03:59:00,3.18037,3.18082,3.17809,3.17993,8500000.0
2009-06-10 04:00:00,3.17914,3.18018,3.17643,3.1799,6750000.0
2009-06-10 04:01:00,3.18004,3.18205,3.1796,3.1804,9500000.0
2009-06-10 04:02:00,3.17961,3.18045,3.1758,3.18008,9130000.0
2009-06-10 04:03:00,3.18221,3.18246,3.1791,3.18082,6000000.0
2009-06-10 04:04:00,3.18134,3.1829,3.18074,3.18171,6000000.0
2009-06-10 04:05:00,3.18095,3.18183,3.18083,3.1809,6500000.0
2009-06-10 04:06:00,3.18212,3.18297,3.17973,3.18169,5500000.0
2009-06-10 04:07:00,3.18164,3.18189,3.17669,3.18144,6250000.0
2009-06-10 04:08:00,3.1823,3.18338,3.18052,3.18097,10750000.0
2009-06-10 04:09:00,3.18193,3.18237,3.18076,3.18076,11630000.0
2009-06-10 04:10:00,3.18049,3.1815,3.17672,3.1801,6000000.0
2009-06-10 04:11:00,3.1767,3.18169,3.1767,3.18115,5500000.0
2009-06-10 04:12:00,3.17996,3.17996,3.1751,3.17956,6500000.0
2009-06-10 04:13:00,3.17997,3.18188,3.17671,3.17849,5250000.0
2009-06-10 04:14:00,3.18052,3.18052,3.17441,3.1789,9000000.0
2009-06-10 04:15:00,3.17973,3.18163,3.17581,3.17581,8750000.0
2009-06-10 04:16:00,3.17992,3.18095,3.17906,3.17906,5500000.0
2009-06-10 04:17:00,3.18039,3.18039,3.17848,3.18,8130000.0
2009-06-10 04:18:00,3.17989,3.18232,3.17846,3.18232,13130000.0
2009-06-10 04:19:00,3.17982,3.18021,3.17651,3.17939,7250000.0
2009-06-10 04:20:00,3.17934,3.18103,3.17612,3.17987,8630000.0
2009-06-10 04:21:00,3.17981,3.18113,3.17869,3.18072,12500000.0
2009-06-10 04:22:00,3.17923,3.18284,3.17897,3.18001,9500000.0
2009-06-10 04:23:00,3.18091,3.18317,3.17895,3.18065,9750000.0
2009-06-10 04:24:00,3.17903,3.1823,3.17903,3.18073,7500000.0
2009-06-10 04:25:00,3.18018,3.18167,3.17689,3.17689,8000000.0
2009-06-10 04:26:00,3.18023,3.18033,3.17869,3.17869,6250000.0
2009-06-10 04:27:00,3.17704,3.18124,3.1769,3.1769,4750000.0
2009-06-10 04:28:00,3.17844,3.18148,3.17691,3.17691,9250000.0
2009-06-10 04:29:00,3.17896,3.17898,3.17473,3.17898,8630000.0
2009-06-10 04:30:00,3.18011,3.18149,3.17583,3.17583,9750000.0
2009-06-10 04:31:00,3.17693,3.1792,3.1751,3.17878,7750000.0
2009-06-10 04:32:00,3.17924,3.17924,3.17471,3.17815,5750000.0
2009-06-10 04:33:00,3.17845,3.17845,3.17404,3.17834,10500000.0
2009-06-10 04:34:00,3.17886,3.18034,3.1769,3.17883,6000000.0
2009-06-10 04:35:00,3.17829,3.1788,3.17644,3.17783,6500000.0
2009-06-10 04:36:00,3.18012,3.18012,3.17739,3.17816,9510000.0
2009-06-10 04:37:00,3.17693,3.17925,3.17693,3.17854,6750000.0
2009-06-10 04:38:00,3.17818,3.17832,3.17431,3.17793,5250000.0
2009-06-10 04:39:00,3.1778,3.17904,3.17606,3.17606,7880000.0
2009-06-10 04:40:00,3.17818,3.1786,3.17376,3.17801,10380000.0
2009-06-10 04:41:00,3.17849,3.17941,3.17528,3.1792,7000000.0
2009-06-10 04:42:00,3.17789,3.17837,3.17608,3.1779,9000000.0
2009-06-10 04:43:00,3.17827,3.17853,3.17736,3.17853,9250000.0
2009-06-10 04:44:00,3.17818,3.17818,3.17444,3.17755,11500000.0
2009-06-10 04:45:00,3.17808,3.17808,3.17575,3.17771,5250000.0
2009-06-10 04:46:00,3.17438,3.17759,3.17438,3.17697,9000000.0
2009-06-10 04:47:00,3.17756,3.17795,3.17527,3.17546,8000000.0
2009-06-10 04:48:00,3.17997,3.17997,3.17706,3.17822,9130000.0
2009-06-10 04:49:00,3.17745,3.17858,3.17611,3.17789,11380000.0
2009-06-10 04:50:00,3.17793,3.17831,3.17367,3.17618,13130000.0
2009-06-10 04:51:00,3.1787,3.1787,3.17409,3.17852,15250000.0
2009-06-10 04:52:00,3.1787,3.17899,3.17512,3.17899,10510000.0
2009-06-10 04:53:00,3.17712,3.18098,3.17612,3.1788,6630000.0
2009-06-10 04:54:00,3.17835,3.17841,3.17517,3.17817,6750000.0
2009-06-10 04:55:00,3.17811,3.17888,3.17482,3.17888,11750000.0
2009-06-10 04:56:00,3.17941,3.18189,3.17694,3.17846,7130000.0
2009-06-10 04:57:00,3.17919,3.18184,3.17684,3.17684,7250000.0
2009-06-10 04:58:00,3.18007,3.18007,3.1758,3.17931,6500000.0
2009-06-10 04:59:00,3.17681,3.18018,3.1757,3.1763,11000000.0
2009-06-10 05:00:00,3.17932,3.18107,3.17738,3.17978,10750000.0
2009-06-10 05:01:00,3.17937,3.17998,3.17647,3.17747,17750000.0
2009-06-10 05:02:00,3.17708,3.18106,3.1755,3.17912,14000000.0
2009-06-10 05:03:00,3.17956,3.18102,3.17906,3.17906,6250000.0
2009-06-10 05:04:00,3.17581,3.18003,3.17581,3.17961,7380000.0
2009-06-10 05:05:00,3.17932,3.18126,3.17668,3.17769,7880000.0
2009-06-10 05:06:00,3.1795,3.1795,3.17519,3.17861,11880000.0
2009-06-10 05:07:00,3.18171,3.18212,3.17807,3.17987,10750000.0
2009-06-10 05:08:00,3.1789,3.18133,3.1789,3.17912,5500000.0
2009-06-10 05:09:00,3.17872,3.17972,3.17708,3.17958,10500000.0
2009-06-10 05:10:00,3.17874,3.18102,3.17716,3.17914,7000000.0
2009-06-10 05:11:00,3.17609,3.1796,3.17457,3.17908,7380000.0
2009-06-10 05:12:00,3.17827,3.18093,3.17746,3.17746,9250000.0
2009-06-10 05:13:00,3.1789,3.17959,3.17502,3.17775,9500000.0
2009-06-10 05:14:00,3.17921,3.18156,3.17921,3.18156,8000000.0
2009-06-10 05:15:00,3.182,3.182,3.17813,3.17813,8500000.0
2009-06-10 05:17:00,3.17935,3.18071,3.17389,3.17918,7500000.0
2009-06-10 05:18:00,3.17709,3.17812,3.17234,3.17415,8500000.0
2009-06-10 05:19:00,3.18047,3.18094,3.1759,3.17671,11500000.0
2009-06-10 05:20:00,3.17814,3.17814,3.17296,3.17647,8250000.0
2009-06-10 05:21:00,3.17621,3.17857,3.17438,3.17679,10750000.0
2009-06-10 05:22:00,3.17621,3.17788,3.1753,3.1753,6500000.0
2009-06-10 05:23:00,3.17438,3.17438,3.17071,3.17119,17000000.0
2009-06-10 05:24:00,3.1753,3.17758,3.17198,3.17698,12500000.0
2009-06-10 05:25:00,3.17597,3.1767,3.17196,3.17598,6750000.0
2009-06-10 05:26:00,3.17706,3.17927,3.17509,3.17693,15250000.0
2009-06-10 05:27:00,3.17626,3.17675,3.1722,3.17668,6250000.0
2009-06-10 05:28:00,3.17622,3.1768,3.17287,3.17287,11500000.0
2009-06-10 05:29:00,3.17298,3.17845,3.17298,3.17463,10500000.0
2009-06-10 05:30:00,3.17471,3.17739,3.17471,3.17659,13750000.0
2009-06-10 05:31:00,3.17686,3.17732,3.17497,3.17703,8880000.0
2009-06-10 05:32:00,3.17638,3.17773,3.17433,3.1758,5500000.0
2009-06-10 05:33:00,3.17894,3.17894,3.17683,3.17807,9500000.0
2009-06-10 05:34:00,3.17716,3.17757,3.17341,3.17716,7750000.0
2009-06-10 05:35:00,3.17488,3.17883,3.17278,3.17278,6630000.0
2009-06-10 05:36:00,3.17717,3.17902,3.17462,3.17755,10750000.0
2009-06-10 05:37:00,3.17675,3.17714,3.17353,3.17353,6380000.0
2009-06-10 05:38:00,3.17706,3.17876,3.17706,3.17744,9250000.0
2009-06-10 05:39:00,3.17642,3.17734,3.1729,3.17589,10500000.0
2009-06-10 05:40:00,3.17574,3.17651,3.17421,3.17649,10500000.0
2009-06-10 05:41:00,3.17697,3.17921,3.1753,3.17768,7750000.0
2009-06-10 05:42:00,3.17696,3.17696,3.17488,3.17496,7380000.0
2009-06-10 05:43:00,3.17615,3.17632,3.17177,3.17632,11750000.0
2009-06-10 05:44:00,3.17683,3.17683,3.17318,3.1761,5250000.0
2009-06-10 05:45:00,3.17927,3.17927,3.17475,3.17703,9500000.0
2009-06-10 05:46:00,3.17453,3.17531,3.17206,3.17531,18000000.0
2009-06-10 05:47:00,3.17247,3.17678,3.17247,3.17596,16500000.0
2009-06-10 05:48:00,3.17718,3.17929,3.17452,3.17929,13250000.0
2009-06-10 05:49:00,3.17632,3.17676,3.17202,3.17202,19880000.0
2009-06-10 05:50:00,3.17481,3.17664,3.17144,3.1763,8250000.0
2009-06-10 05:51:00,3.17395,3.17655,3.1718,3.17655,22380000.0
2009-06-10 05:52:00,3.17641,3.17818,3.17575,3.17701,10250000.0
2009-06-10 05:53:00,3.17625,3.17692,3.17268,3.17632,15130000.0
2009-06-10 05:54:00,3.17486,3.17724,3.17314,3.17563,10250000.0
2009-06-10 05:55:00,3.17627,3.17776,3.17378,3.17719,21380000.0
2009-06-10 05:56:00,3.17713,3.17713,3.17142,3.17705,10750000.0
2009-06-10 05:57:00,3.17777,3.17974,3.17611,3.17705,12880000.0
2009-06-10 05:58:00,3.1762,3.17889,3.17611,3.17748,8000000.0
2009-06-10 05:59:00,3.17775,3.1794,3.1729,3.17786,16750000.0
2009-06-10 06:00:00,3.17218,3.1772,3.17218,3.17494,10500000.0
2009-06-10 06:01:00,3.17796,3.18029,3.1775,3.1775,9630000.0
2009-06-10 06:02:00,3.1759,3.17951,3.17568,3.17568,7500000.0
2009-06-10 06:03:00,3.17368,3.17754,3.17368,3.17754,5630000.0
2009-06-10 06:04:00,3.17755,3.17936,3.1749,3.17792,7750000.0
2009-06-10 06:05:00,3.17782,3.17786,3.17551,3.17738,6250000.0
2009-06-10 06:06:00,3.17628,3.17945,3.17628,3.17791,6630000.0
2009-06-10 06:07:00,3.17665,3.17731,3.17504,3.17731,6750000.0
2009-06-10 06:08:00,3.18017,3.18017,3.17431,3.17431,7750000.0
2009-06-10 06:09:00,3.17776,3.18049,3.1743,3.17692,6500000.0
2009-06-10 06:10:00,3.17522,3.17831,3.17522,3.17746,7000000.0
2009-06-10 06:11:00,3.18023,3.18073,3.17835,3.17896,8750000.0
2009-06-10 06:12:00,3.17827,3.17874,3.1765,3.17846,8250000.0
2009-06-10 06:13:00,3.17734,3.18059,3.17734,3.17942,8500000.0
2009-06-10 06:14:00,3.1776,3.18097,3.1776,3.17883,11500000.0
2009-06-10 06:15:00,3.17818,3.17874,3.17376,3.17822,5500000.0
2009-06-10 06:16:00,3.17673,3.18072,3.1766,3.17867,6750000.0
2009-06-10 06:17:00,3.17764,3.17788,3.17747,3.17769,6250000.0
2009-06-10 06:18:00,3.17349,3.17886,3.17349,3.17807,8750000.0
2009-06-10 06:19:00,3.17793,3.17965,3.17558,3.17847,5500000.0
2009-06-10 06:20:00,3.17799,3.1818,3.17777,3.17817,11000000.0
2009-06-10 06:21:00,3.17606,3.17936,3.17606,3.17831,9250000.0
2009-06-10 06:22:00,3.177,3.17724,3.17367,3.17617,5630000.0
2009-06-10 06:23:00,3.17683,3.17959,3.17631,3.17867,13250000.0
2009-06-10 06:24:00,3.17701,3.17701,3.17053,3.17053,7000000.0
2009-06-10 06:25:00,3.17677,3.17739,3.17451,3.17699,11010000.0
2009-06-10 06:26:00,3.17734,3.17824,3.17499,3.17635,5500000.0
2009-06-10 06:27:00,3.17659,3.17757,3.1735,3.1735,7750000.0
2009-06-10 06:28:00,3.17605,3.17902,3.17255,3.17624,9000000.0
2009-06-10 06:29:00,3.17569,3.17999,3.17311,3.17693,7750000.0
2009-06-10 06:30:00,3.17391,3.17872,3.17391,3.1766,6380000.0
2009-06-10 06:31:00,3.17706,3.17731,3.17322,3.17322,6000000.0
2009-06-10 06:32:00,3.17357,3.17832,3.17357,3.17522,7750000.0
2009-06-10 06:33:00,3.17632,3.17763,3.17478,3.17613,6750000.0
2009-06-10 06:34:00,3.17825,3.17846,3.17392,3.17658,10250000.0
2009-06-10 06:35:00,3.17588,3.17588,3.17326,3.17426,6250000.0
2009-06-10 06:36:00,3.17588,3.17634,3.17552,3.17621,6000000.0
2009-06-10 06:37:00,3.1746,3.17738,3.17316,3.17724,8500000.0
2009-06-10 06:38:00,3.1752,3.17709,3.17472,3.17593,8880000.0
2009-06-10 06:39:00,3.17763,3.17946,3.17473,3.17707,6250000.0
2009-06-10 06:40:00,3.17727,3.17747,3.1757,3.17721,5750000.0
2009-06-10 06:41:00,3.17706,3.17765,3.17354,3.17765,9750000.0
2009-06-10 06:42:00,3.17757,3.17794,3.1735,3.17429,10000000.0
2009-06-10 06:43:00,3.17415,3.17657,3.17182,3.1757,8500000.0
2009-06-10 06:44:00,3.1734,3.17787,3.17196,3.17602,7500000.0
2009-06-10 06:45:00,3.17556,3.17697,3.17238,3.17238,14250000.0
2009-06-10 06:46:00,3.17578,3.17642,3.17197,3.17197,6000000.0
2009-06-10 06:47:00,3.17536,3.17684,3.17536,3.17546,7750000.0
2009-06-10 06:48:00,3.17457,3.17457,3.17109,3.17435,5250000.0
2009-06-10 06:49:00,3.17214,3.17813,3.17205,3.17205,9000000.0
2009-06-10 06:50:00,3.17358,3.17435,3.17012,3.17312,11250000.0
2009-06-10 06:51:00,3.1738,3.1759,3.17223,3.17432,12000000.0
2009-06-10 06:52:00,3.17386,3.17413,3.17108,3.17406,8250000.0
2009-06-10 06:53:00,3.17216,3.1747,3.17201,3.17288,8130000.0
2009-06-10 06:54:00,3.17429,3.17784,3.17314,3.17314,5630000.0
2009-06-10 06:55:00,3.1745,3.17552,3.1744,3.1744,6500000.0
2009-06-10 06:56:00,3.17442,3.17775,3.17406,3.17406,8380000.0
2009-06-10 06:57:00,3.17132,3.17609,3.17132,3.17282,15130000.0
2009-06-10 06:58:00,3.1742,3.17667,3.17227,3.17347,9750000.0
2009-06-10 06:59:00,3.17126,3.17382,3.1698,3.17254,9250000.0
2009-06-10 07:00:00,3.17426,3.1764,3.17218,3.17385,9250000.0
2009-06-10 07:01:00,3.17422,3.17525,3.17239,3.1741,11250000.0
2009-06-10 07:02:00,3.17379,3.17462,3.17049,3.17462,12250000.0
2009-06-10 07:03:00,3.17253,3.17503,3.17139,3.17139,5250000.0
2009-06-10 07:04:00,3.17432,3.17442,3.17034,3.17298,11760000.0
2009-06-10 07:05:00,3.17345,3.1787,3.17345,3.17468,9250000.0
2009-06-10 07:06:00,3.17573,3.17602,3.17273,3.17524,9250000.0
2009-06-10 07:07:00,3.17494,3.17599,3.17101,3.17528,12500000.0
2009-06-10 07:08:00,3.17451,3.1771,3.17243,3.17387,7000000.0
2009-06-10 07:09:00,3.17423,3.17483,3.17215,3.17326,14500000.0
2009-06-10 07:10:00,3.17152,3.17796,3.17152,3.17548,7250000.0
2009-06-10 07:11:00,3.17465,3.17501,3.1707,3.17397,5500000.0
2009-06-10 07:12:00,3.17266,3.17517,3.16925,3.17218,12000000.0
2009-06-10 07:13:00,3.17225,3.17255,3.16878,3.17037,6250000.0
2009-06-10 07:14:00,3.17194,3.17252,3.17176,3.17196,8630000.0
2009-06-10 07:15:00,3.1715,3.17177,3.16729,3.17127,12500000.0
2009-06-10 07:16:00,3.16999,3.17208,3.16928,3.17208,7750000.0
2009-06-10 07:17:00,3.16995,3.17327,3.16995,3.17181,8880000.0
2009-06-10 07:18:00,3.1733,3.17486,3.16984,3.17013,17250000.0
2009-06-10 07:19:00,3.17408,3.17908,3.17166,3.17326,11750000.0
2009-06-10 07:20:00,3.17029,3.17427,3.17029,3.17353,5250000.0
2009-06-10 07:21:00,3.17412,3.17444,3.17225,3.17423,11000000.0
2009-06-10 07:22:00,3.17363,3.17684,3.17068,3.17263,11000000.0
2009-06-10 07:23:00,3.17408,3.17435,3.17181,3.17185,6250000.0
2009-06-10 07:24:00,3.17441,3.17576,3.17276,3.17427,7130000.0
2009-06-10 07:25:00,3.1751,3.1751,3.17316,3.17316,6380000.0
2009-06-10 07:26:00,3.16906,3.17396,3.16844,3.17255,10750000.0
2009-06-10 07:27:00,3.17601,3.17747,3.17353,3.17558,10000000.0
2009-06-10 07:28:00,3.17448,3.17602,3.17134,3.17547,7250000.0
2009-06-10 07:29:00,3.1738,3.17502,3.17135,3.17396,11250000.0
2009-06-10 07:30:00,3.17434,3.17555,3.17376,3.17548,11510000.0
2009-06-10 07:31:00,3.17743,3.17821,3.1755,3.1755,10250000.0
2009-06-10 07:32:00,3.17179,3.17497,3.17004,3.17497,6500000.0
2009-06-10 07:33:00,3.17213,3.17797,3.17201,3.17598,9380000.0
2009-06-10 07:34:00,3.17648,3.17848,3.17623,3.17637,10000000.0
2009-06-10 07:35:00,3.17362,3.17683,3.17362,3.17469,10500000.0
2009-06-10 07:36:00,3.17211,3.1768,3.17211,3.17423,9250000.0
2009-06-10 07:37:00,3.17471,3.17562,3.17471,3.1748,6250000.0
2009-06-10 07:38:00,3.17465,3.17479,3.17199,3.17423,9000000.0
2009-06-10 07:39:00,3.17296,3.17524,3.17259,3.17433,9630000.0
2009-06-10 07:40:00,3.17388,3.17493,3.16836,3.17319,10750000.0
2009-06-10 07:41:00,3.17389,3.17688,3.17189,3.175,10000000.0
2009-06-10 07:42:00,3.17011,3.17984,3.17011,3.17431,6750000.0
2009-06-10 07:43:00,3.17436,3.17783,3.17303,3.17321,7750000.0
2009-06-10 07:44:00,3.17407,3.17433,3.17171,3.17416,8750000.0
2009-06-10 07:45:00,3.17223,3.17441,3.17204,3.17239,10380000.0
2009-06-10 07:46:00,3.17494,3.17636,3.17021,3.17473,6000000.0
2009-06-10 07:47:00,3.17313,3.17361,3.17003,3.1729,6500000.0
2009-06-10 07:48:00,3.17107,3.17491,3.16936,3.17117,11000000.0
2009-06-10 07:49:00,3.17137,3.17137,3.16844,3.16882,8500000.0
2009-06-10 07:50:00,3.16966,3.17368,3.16605,3.16888,9750000.0
2009-06-10 07:51:00,3.16828,3.16918,3.16488,3.16767,8880000.0
2009-06-10 07:52:00,3.1706,3.1735,3.16887,3.16905,9750000.0
2009-06-10 07:53:00,3.16745,3.16745,3.15816,3.16519,10380000.0
2009-06-10 07:54:00,3.16802,3.16831,3.16621,3.1665,15630000.0
2009-06-10 07:55:00,3.16947,3.17412,3.16947,3.17412,7750000.0
2009-06-10 07:56:00,3.17093,3.17453,3.1673,3.1673,9750000.0
2009-06-10 07:57:00,3.17459,3.17459,3.16775,3.17396,7750000.0
2009-06-10 07:58:00,3.16738,3.17307,3.16439,3.16995,8000000.0
2009-06-10 07:59:00,3.17301,3.17382,3.16884,3.16884,10750000.0
2009-06-10 08:00:00,3.17142,3.17146,3.16634,3.16634,6000000.0
2009-06-10 08:01:00,3.16833,3.17313,3.16833,3.17025,7500000.0
2009-06-10 08:02:00,3.16792,3.17437,3.16792,3.16992,15000000.0
2009-06-10 08:03:00,3.17228,3.17333,3.16689,3.17056,11500000.0
2009-06-10 08:04:00,3.17242,3.17399,3.17055,3.17172,12750000.0
2009-06-10 08:05:00,3.17265,3.1736,3.16838,3.17109,7630000.0
2009-06-10 08:06:00,3.16845,3.17272,3.16739,3.16921,6750000.0
2009-06-10 08:07:00,3.1694,3.17049,3.16535,3.16636,9500000.0
2009-06-10 08:08:00,3.16929,3.17149,3.16696,3.16873,11750000.0
2009-06-10 08:09:00,3.16939,3.1723,3.16623,3.1723,13260000.0
2009-06-10 08:10:00,3.16869,3.17323,3.16731,3.16731,7000000.0
2009-06-10 08:11:00,3.16819,3.17281,3.16819,3.17122,9630000.0
2009-06-10 08:12:00,3.16877,3.17297,3.16594,3.16594,8000000.0
2009-06-10 08:13:00,3.1689,3.17139,3.16855,3.16973,5500000.0
2009-06-10 08:14:00,3.17055,3.17372,3.17006,3.1733,10130000.0
2009-06-10 08:15:00,3.17059,3.17393,3.16688,3.17001,10750000.0
2009-06-10 08:16:00,3.17086,3.17323,3.1688,3.1688,8500000.0
2009-06-10 08:17:00,3.17179,3.17225,3.17045,3.17048,9500000.0
2009-06-10 08:18:00,3.16944,3.17283,3.16933,3.17195,6750000.0
2009-06-10 08:19:00,3.17031,3.17256,3.16881,3.16993,9000000.0
2009-06-10 08:20:00,3.16912,3.17204,3.1685,3.16947,5500000.0
2009-06-10 08:21:00,3.16633,3.17239,3.16633,3.17239,7750000.0
2009-06-10 08:22:00,3.16837,3.16991,3.16367,3.16736,10250000.0
2009-06-10 08:23:00,3.16708,3.16856,3.16597,3.16714,5500000.0
2009-06-10 08:24:00,3.1665,3.16813,3.16171,3.16171,9250000.0
2009-06-10 08:25:00,3.1658,3.16731,3.16374,3.16535,12750000.0
2009-06-10 08:26:00,3.16254,3.16634,3.16094,3.16565,8630000.0
2009-06-10 08:27:00,3.16481,3.16562,3.15865,3.16035,7500000.0
2009-06-10 08:28:00,3.16631,3.16631,3.15668,3.16292,13000000.0
2009-06-10 08:29:00,3.16143,3.1629,3.1584,3.16255,7750000.0
2009-06-10 08:30:00,3.16339,3.16369,3.1597,3.16235,15750000.0
2009-06-10 08:31:00,3.16065,3.16429,3.16034,3.16041,7000000.0
2009-06-10 08:32:00,3.1646,3.1646,3.15763,3.15763,5500000.0
2009-06-10 08:33:00,3.15989,3.16574,3.15989,3.16379,5500000.0
2009-06-10 08:34:00,3.16522,3.16606,3.15879,3.16353,6000000.0
2009-06-10 08:35:00,3.16493,3.16756,3.16076,3.16756,5500000.0
2009-06-10 08:36:00,3.16527,3.16734,3.16312,3.1654,10880000.0
2009-06-10 08:37:00,3.16401,3.16552,3.16188,3.16215,8000000.0
2009-06-10 08:38:00,3.15996,3.16477,3.15657,3.16477,10500000.0
2009-06-10 08:39:00,3.16228,3.16345,3.15769,3.15978,8000000.0
2009-06-10 08:40:00,3.15774,3.16545,3.15774,3.16389,9750000.0
2009-06-10 08:41:00,3.15937,3.16464,3.15747,3.15747,18750000.0
2009-06-10 08:42:00,3.15911,3.16557,3.15845,3.15845,10000000.0
2009-06-10 08:43:00,3.164,3.164,3.15327,3.15922,16750000.0
2009-06-10 08:44:00,3.15946,3.16375,3.15688,3.15864,14500000.0
2009-06-10 08:45:00,3.15977,3.16696,3.15977,3.16363,11000000.0
2009-06-10 08:46:00,3.16597,3.16669,3.16223,3.16426,6130000.0
2009-06-10 08:47:00,3.16431,3.16568,3.16207,3.16422,6750000.0
2009-06-10 08:48:00,3.16413,3.16659,3.16141,3.16519,11750000.0
2009-06-10 08:49:00,3.16414,3.16574,3.16271,3.16289,9750000.0
2009-06-10 08:50:00,3.16241,3.16544,3.1622,3.16477,6750000.0
2009-06-10 08:51:00,3.16414,3.16716,3.16407,3.16577,13000000.0
2009-06-10 08:52:00,3.16441,3.1691,3.16441,3.16796,7750000.0
2009-06-10 08:53:00,3.16781,3.16946,3.16414,3.16414,9000000.0
2009-06-10 08:54:00,3.16861,3.16993,3.16426,3.169,7250000.0
2009-06-10 08:55:00,3.17061,3.17219,3.17051,3.17199,5750000.0
2009-06-10 08:56:00,3.17103,3.17524,3.17103,3.17128,11000000.0
2009-06-10 08:57:00,3.1683,3.17591,3.1683,3.1745,20250000.0
2009-06-10 08:58:00,3.17481,3.17512,3.17372,3.17484,5250000.0
2009-06-10 08:59:00,3.17439,3.17591,3.17098,3.1741,16130000.0
2009-06-10 09:00:00,3.17537,3.17727,3.17205,3.17377,5500000.0
2009-06-10 09:01:00,3.17641,3.17914,3.17386,3.17533,13380000.0
2009-06-10 09:02:00,3.18039,3.18355,3.17583,3.18225,8000000.0
2009-06-10 09:03:00,3.18065,3.18316,3.17743,3.17898,11250000.0
2009-06-10 09:04:00,3.18124,3.18336,3.17892,3.17892,8750000.0
2009-06-10 09:05:00,3.18015,3.1814,3.17803,3.1814,13130000.0
2009-06-10 09:06:00,3.17926,3.17926,3.17726,3.17867,9000000.0
2009-06-10 09:07:00,3.17477,3.17526,3.17426,3.17526,7750000.0
2009-06-10 09:08:00,3.17062,3.17623,3.17035,3.17337,8500000.0
2009-06-10 09:09:00,3.17183,3.17482,3.1687,3.17382,7000000.0
2009-06-10 09:10:00,3.17425,3.17599,3.1736,3.17489,9380000.0
2009-06-10 09:11:00,3.17686,3.17686,3.17098,3.17299,10500000.0
2009-06-10 09:12:00,3.17617,3.17617,3.17121,3.17232,8250000.0
2009-06-10 09:13:00,3.17172,3.17255,3.16721,3.17137,11500000.0
2009-06-10 09:14:00,3.16869,3.16997,3.16325,3.16788,7500000.0
2009-06-10 09:15:00,3.16489,3.16958,3.16234,3.16791,12630000.0
2009-06-10 09:16:00,3.16529,3.16843,3.16212,3.16423,12250000.0
2009-06-10 09:17:00,3.16259,3.16586,3.15798,3.1608,12880000.0
2009-06-10 09:18:00,3.15744,3.16388,3.15744,3.16118,9500000.0
2009-06-10 09:19:00,3.16215,3.16215,3.15536,3.1578,5750000.0
2009-06-10 09:20:00,3.16072,3.16347,3.1562,3.15796,12250000.0
2009-06-10 09:21:00,3.16132,3.1627,3.15665,3.15706,12250000.0
2009-06-10 09:22:00,3.15809,3.1602,3.15285,3.1573,8130000.0
2009-06-10 09:23:00,3.1571,3.15993,3.15541,3.1578,8880000.0
2009-06-10 09:24:00,3.16091,3.16167,3.15413,3.15841,5630000.0
2009-06-10 09:25:00,3.15817,3.163,3.15793,3.16106,11140000.0
2009-06-10 09:26:00,3.16116,3.16179,3.1591,3.15969,8250000.0
2009-06-10 09:27:00,3.16214,3.16242,3.15589,3.15968,12500000.0
2009-06-10 09:28:00,3.16205,3.16411,3.16086,3.16411,7750000.0
2009-06-10 09:29:00,3.16283,3.16415,3.15815,3.16415,13750000.0
2009-06-10 09:30:00,3.16157,3.16443,3.16138,3.16257,7260000.0
2009-06-10 09:31:00,3.16186,3.16336,3.15837,3.16171,9130000.0
2009-06-10 09:32:00,3.16165,3.16478,3.15762,3.16341,6500000.0
2009-06-10 09:33:00,3.16435,3.16469,3.15879,3.16265,5250000.0
2009-06-10 09:34:00,3.16444,3.16466,3.16162,3.1617,8250000.0
2009-06-10 09:35:00,3.1613,3.16421,3.15872,3.16421,11630000.0
2009-06-10 09:36:00,3.16474,3.16474,3.15742,3.16051,7500000.0
2009-06-10 09:37:00,3.16211,3.16252,3.15374,3.15422,11000000.0
2009-06-10 09:38:00,3.16074,3.16202,3.15436,3.1562,6000000.0
2009-06-10 09:39:00,3.15553,3.16011,3.15294,3.15692,8250000.0
2009-06-10 09:40:00,3.15193,3.15691,3.15193,3.1564,6130000.0
2009-06-10 09:41:00,3.14946,3.15594,3.14946,3.15375,13630000.0
2009-06-10 09:42:00,3.15198,3.15672,3.15047,3.15232,19630000.0
2009-06-10 09:43:00,3.15397,3.15508,3.14961,3.15158,8750000.0
2009-06-10 09:44:00,3.1536,3.15479,3.14947,3.15189,12500000.0
2009-06-10 09:45:00,3.15328,3.15328,3.14778,3.15055,10000000.0
2009-06-10 09:46:00,3.14661,3.14981,3.1459,3.14968,6500000.0
2009-06-10 09:47:00,3.14567,3.14828,3.14255,3.14446,5500000.0
2009-06-10 09:48:00,3.14506,3.14691,3.14253,3.14534,7500000.0
2009-06-10 09:49:00,3.14415,3.14573,3.14255,3.14314,5500000.0
2009-06-10 09:50:00,3.14303,3.14524,3.14051,3.1446,7500000.0
2009-06-10 09:51:00,3.14284,3.14471,3.13834,3.14178,6000000.0
2009-06-10 09:52:00,3.14502,3.14552,3.14045,3.14552,11750000.0
2009-06-10 09:53:00,3.14385,3.14846,3.14385,3.14598,7500000.0
2009-06-10 09:54:00,3.14557,3.14888,3.14395,3.14833,8630000.0
2009-06-10 09:55:00,3.14853,3.14853,3.14373,3.14562,5250000.0
2009-06-10 09:56:00,3.14581,3.14849,3.14498,3.14498,7500000.0
2009-06-10 09:57:00,3.14712,3.14902,3.14528,3.14578,14250000.0
2009-06-10 09:58:00,3.14451,3.14673,3.14208,3.14388,10500000.0
2009-06-10 09:59:00,3.14614,3.15073,3.14511,3.15038,12250000.0
2009-06-10 10:00:00,3.14933,3.15084,3.14519,3.15084,5500000.0
2009-06-10 10:01:00,3.14795,3.15361,3.14714,3.15361,8250000.0
2009-06-10 10:02:00,3.14829,3.15321,3.1466,3.15066,5630000.0
2009-06-10 10:03:00,3.15139,3.15403,3.14874,3.1526,12500000.0
2009-06-10 10:04:00,3.15321,3.1552,3.1492,3.15154,9000000.0
2009-06-10 10:05:00,3.15336,3.15396,3.14901,3.14978,8750000.0
2009-06-10 10:06:00,3.1515,3.15213,3.14582,3.15059,9500000.0
2009-06-10 10:07:00,3.15359,3.15467,3.15142,3.15467,6250000.0
2009-06-10 10:08:00,3.153,3.15489,3.14984,3.14984,11250000.0
2009-06-10 10:09:00,3.14997,3.15567,3.14997,3.15425,9500000.0
2009-06-10 10:10:00,3.15138,3.15491,3.1467,3.14801,10000000.0
2009-06-10 10:11:00,3.14739,3.15377,3.14739,3.15245,7000000.0
2009-06-10 10:12:00,3.14961,3.15244,3.14642,3.15244,6880000.0
2009-06-10 10:13:00,3.14854,3.15226,3.14589,3.15104,15500000.0
2009-06-10 10:14:00,3.15002,3.15149,3.14686,3.14867,8250000.0
2009-06-10 10:15:00,3.15018,3.15103,3.1484,3.15055,8250000.0
2009-06-10 10:16:00,3.15033,3.15033,3.1475,3.14847,5630000.0
2009-06-10 10:17:00,3.15035,3.15205,3.14728,3.15205,9000000.0
2009-06-10 10:18:00,3.15233,3.15315,3.15072,3.15315,13010000.0
2009-06-10 10:19:00,3.15352,3.15352,3.15055,3.15256,7750000.0
2009-06-10 10:20:00,3.15145,3.15373,3.15111,3.15317,11500000.0
2009-06-10 10:21:00,3.15083,3.15411,3.1499,3.15223,8750000.0
2009-06-10 10:22:00,3.15185,3.1556,3.14945,3.1556,11000000.0
2009-06-10 10:23:00,3.15716,3.15751,3.15338,3.15531,6750000.0
2009-06-10 10:24:00,3.15525,3.15752,3.1531,3.1531,7750000.0
2009-06-10 10:25:00,3.15636,3.15883,3.15636,3.15788,9250000.0
2009-06-10 10:26:00,3.15886,3.1607,3.15756,3.16007,11130000.0
2009-06-10 10:27:00,3.15378,3.15901,3.15378,3.15726,11000000.0
2009-06-10 10:28:00,3.15694,3.15982,3.15543,3.15982,5380000.0
2009-06-10 10:29:00,3.15617,3.16019,3.15617,3.15957,11500000.0
2009-06-10 10:30:00,3.15909,3.15909,3.15663,3.1589,7630000.0
2009-06-10 10:31:00,3.15701,3.15855,3.15672,3.15829,7250000.0
2009-06-10 10:32:00,3.15914,3.16093,3.15431,3.1594,10250000.0
2009-06-10 10:33:00,3.16146,3.16281,3.15823,3.15872,8500000.0
2009-06-10 10:34:00,3.16145,3.16281,3.16006,3.16129,7750000.0
2009-06-10 10:35:00,3.16261,3.16261,3.15566,3.15878,5750000.0
2009-06-10 10:36:00,3.1574,3.15988,3.15379,3.158,8750000.0
2009-06-10 10:37:00,3.16121,3.16121,3.15806,3.15945,9500000.0
2009-06-10 10:38:00,3.1595,3.16588,3.15889,3.16574,11250000.0
2009-06-10 10:39:00,3.16463,3.16582,3.16156,3.16265,8500000.0
2009-06-10 10:40:00,3.16181,3.16485,3.16135,3.1638,8250000.0
2009-06-10 10:41:00,3.16392,3.16485,3.16114,3.16215,7750000.0
2009-06-10 10:42:00,3.16167,3.16337,3.15826,3.16013,8250000.0
2009-06-10 10:43:00,3.15933,3.16133,3.15635,3.15799,6750000.0
2009-06-10 10:44:00,3.15644,3.16073,3.15638,3.15741,10750000.0
2009-06-10 10:45:00,3.15693,3.15937,3.15478,3.15861,9000000.0
2009-06-10 10:46:00,3.16214,3.16214,3.15688,3.15834,11000000.0
2009-06-10 10:47:00,3.15967,3.16133,3.158,3.16023,5500000.0
2009-06-10 10:48:00,3.16108,3.16113,3.1554,3.15864,5500000.0
2009-06-10 10:49:00,3.15626,3.1628,3.15626,3.16214,10250000.0
2009-06-10 10:50:00,3.15947,3.16435,3.15947,3.16435,6250000.0
2009-06-10 10:51:00,3.15906,3.16268,3.15906,3.15993,10750000.0
2009-06-10 10:52:00,3.16362,3.16362,3.16129,3.16129,14000000.0
2009-06-10 10:53:00,3.1617,3.16285,3.1594,3.16028,8750000.0
2009-06-10 10:54:00,3.16217,3.16286,3.15871,3.16132,7380000.0
2009-06-10 10:55:00,3.16535,3.16645,3.16241,3.16645,8250000.0
2009-06-10 10:56:00,3.16695,3.16695,3.16287,3.16409,8500000.0
2009-06-10 10:57:00,3.16378,3.16744,3.16378,3.16519,9250000.0
2009-06-10 10:58:00,3.16837,3.16837,3.16255,3.16545,7500000.0
2009-06-10 10:59:00,3.16115,3.1657,3.16072,3.16304,7880000.0
2009-06-10 11:00:00,3.1623,3.16447,3.15536,3.15998,9750000.0
2009-06-10 11:01:00,3.15881,3.15967,3.15426,3.15668,11750000.0
2009-06-10 11:02:00,3.15618,3.15804,3.15584,3.15688,7500000.0
2009-06-10 11:03:00,3.15756,3.16041,3.1575,3.16041,13000000.0
2009-06-10 11:04:00,3.15608,3.15904,3.15592,3.15624,6250000.0
2009-06-10 11:05:00,3.15683,3.15851,3.15417,3.15699,8500000.0
2009-06-10 11:06:00,3.15689,3.16019,3.15689,3.16019,6250000.0
2009-06-10 11:07:00,3.16134,3.1657,3.16134,3.16293,5880000.0
2009-06-10 11:08:00,3.1678,3.16999,3.1625,3.16515,6750000.0
2009-06-10 11:09:00,3.16628,3.17324,3.16553,3.16984,9000000.0
2009-06-10 11:10:00,3.16895,3.17494,3.16382,3.17494,7750000.0
2009-06-10 11:11:00,3.16925,3.17024,3.16484,3.17024,6000000.0
2009-06-10 11:12:00,3.17129,3.17129,3.167,3.167,9000000.0
2009-06-10 11:13:00,3.17003,3.17241,3.16837,3.16837,11500000.0
2009-06-10 11:14:00,3.1698,3.17106,3.16774,3.17098,6750000.0
2009-06-10 11:15:00,3.17027,3.172,3.16926,3.16926,12250000.0
2009-06-10 11:16:00,3.17036,3.17353,3.17036,3.17195,7500000.0
2009-06-10 11:17:00,3.17263,3.17377,3.16777,3.16801,8500000.0
2009-06-10 11:18:00,3.17271,3.17653,3.17051,3.17051,13000000.0
2009-06-10 11:19:00,3.17401,3.17401,3.1682,3.174,11000000.0
2009-06-10 11:20:00,3.17465,3.17489,3.16757,3.17095,7500000.0
2009-06-10 11:21:00,3.17345,3.17452,3.168,3.17098,9250000.0
2009-06-10 11:22:00,3.17496,3.17511,3.16847,3.16847,8500000.0
2009-06-10 11:23:00,3.1738,3.17547,3.17014,3.17236,11500000.0
2009-06-10 11:24:00,3.17328,3.1764,3.17173,3.17343,8250000.0
2009-06-10 11:25:00,3.17331,3.1742,3.16906,3.1742,13500000.0
2009-06-10 11:26:00,3.17463,3.17565,3.17073,3.17437,9750000.0
2009-06-10 11:27:00,3.17357,3.17676,3.17357,3.17611,6750000.0
2009-06-10 11:28:00,3.17957,3.18601,3.17886,3.18487,9000000.0
2009-06-10 11:29:00,3.18883,3.18883,3.18125,3.18445,7750000.0
2009-06-10 11:30:00,3.18506,3.18509,3.1826,3.18455,6250000.0
2009-06-10 11:31:00,3.18535,3.18625,3.18018,3.18301,10500000.0
2009-06-10 11:32:00,3.17946,3.18296,3.17512,3.17814,10000000.0
2009-06-10 11:33:00,3.18084,3.18341,3.17853,3.18341,9380000.0
2009-06-10 11:34:00,3.18259,3.18362,3.18087,3.1836,6750000.0
2009-06-10 11:35:00,3.18206,3.18206,3.17199,3.17666,9000000.0
2009-06-10 11:36:00,3.17733,3.17992,3.17536,3.17536,8250000.0
2009-06-10 11:37:00,3.17471,3.17896,3.17318,3.17896,10750000.0
2009-06-10 11:38:00,3.17288,3.17831,3.17288,3.17777,5500000.0
2009-06-10 11:39:00,3.18053,3.18053,3.17303,3.17819,8500000.0
2009-06-10 11:40:00,3.17486,3.17843,3.17288,3.1778,14380000.0
2009-06-10 11:41:00,3.17518,3.17767,3.17422,3.17659,16000000.0
2009-06-10 11:42:00,3.17532,3.1773,3.17426,3.17625,6250000.0
2009-06-10 11:43:00,3.17218,3.17658,3.17086,3.17446,8250000.0
2009-06-10 11:44:00,3.17573,3.17743,3.17187,3.17187,7380000.0
2009-06-10 11:45:00,3.17399,3.17664,3.17151,3.17417,7250000.0
2009-06-10 11:46:00,3.17829,3.17829,3.17559,3.17643,5250000.0
2009-06-10 11:47:00,3.17409,3.1787,3.17363,3.1751,9750000.0
2009-06-10 11:48:00,3.17527,3.17983,3.17527,3.17947,9250000.0
2009-06-10 11:49:00,3.17942,3.17942,3.17297,3.17595,9500000.0
2009-06-10 11:50:00,3.17781,3.18105,3.17673,3.17773,7250000.0
2009-06-10 11:51:00,3.17993,3.18125,3.17662,3.1809,8500000.0
2009-06-10 11:52:00,3.17824,3.17935,3.17692,3.17935,13750000.0
2009-06-10 11:53:00,3.17969,3.18215,3.17906,3.18186,8130000.0
2009-06-10 11:54:00,3.18054,3.18155,3.17574,3.17911,8000000.0
2009-06-10 11:55:00,3.18181,3.18241,3.17922,3.17987,6500000.0
2009-06-10 11:56:00,3.17935,3.18085,3.17793,3.17992,6630000.0
2009-06-10 11:57:00,3.17683,3.18122,3.17683,3.18073,10880000.0
2009-06-10 11:58:00,3.1773,3.18136,3.1773,3.17867,10500000.0
2009-06-10 11:59:00,3.18059,3.1808,3.17749,3.17895,11000000.0
2009-06-10 12:00:00,3.17875,3.18095,3.1769,3.17862,9250000.0
2009-06-10 12:01:00,3.17771,3.18068,3.17695,3.17942,7380000.0
2009-06-10 12:02:00,3.17482,3.18041,3.17364,3.18041,13000000.0
2009-06-10 12:03:00,3.1791,3.17912,3.17535,3.17535,7500000.0
2009-06-10 12:04:00,3.17637,3.17906,3.1739,3.17692,6250000.0
2009-06-10 12:05:00,3.1767,3.17909,3.17139,3.1768,11000000.0
2009-06-10 12:06:00,3.17811,3.17833,3.17527,3.17546,9000000.0
2009-06-10 12:07:00,3.17437,3.17869,3.17253,3.17253,7500000.0
2009-06-10 12:08:00,3.17706,3.17887,3.17429,3.17775,11000000.0
2009-06-10 12:09:00,3.18045,3.18045,3.17435,3.18003,12500000.0
2009-06-10 12:10:00,3.17827,3.17974,3.17166,3.17693,11000000.0
2009-06-10 12:11:00,3.17911,3.18086,3.17827,3.18079,7000000.0
2009-06-10 12:12:00,3.17722,3.18169,3.17722,3.18169,17250000.0
2009-06-10 12:13:00,3.17757,3.18221,3.17726,3.18006,11250000.0
2009-06-10 12:14:00,3.18157,3.18213,3.17675,3.17959,9750000.0
2009-06-10 12:15:00,3.17672,3.18138,3.17672,3.18135,8500000.0
2009-06-10 12:16:00,3.17995,3.17995,3.17671,3.17671,9630000.0
2009-06-10 12:17:00,3.17975,3.18048,3.1783,3.1783,6750000.0
2009-06-10 12:18:00,3.17587,3.18093,3.17516,3.17516,6000000.0
2009-06-10 12:19:00,3.17795,3.18035,3.17448,3.18035,9750000.0
2009-06-10 12:20:00,3.1771,3.18214,3.1771,3.18214,7000000.0
2009-06-10 12:21:00,3.1797,3.18379,3.17599,3.1779,10750000.0
2009-06-10 12:22:00,3.18417,3.18417,3.18068,3.18385,6380000.0
2009-06-10 12:23:00,3.17954,3.18363,3.17887,3.18059,11760000.0
2009-06-10 12:24:00,3.18323,3.18431,3.17966,3.18097,12000000.0
2009-06-10 12:25:00,3.1811,3.18142,3.17836,3.17864,5500000.0
2009-06-10 12:26:00,3.18162,3.18223,3.17567,3.18134,13750000.0
2009-06-10 12:27:00,3.17866,3.18103,3.17609,3.1775,9000000.0
2009-06-10 12:28:00,3.17899,3.18084,3.17631,3.17631,10000000.0
2009-06-10 12:29:00,3.18067,3.18072,3.17674,3.17903,6750000.0
2009-06-10 12:30:00,3.17775,3.17963,3.17488,3.17488,9750000.0
2009-06-10 12:31:00,3.1791,3.17978,3.17471,3.17627,7250000.0
2009-06-10 12:32:00,3.17786,3.17908,3.17472,3.17472,8750000.0
2009-06-10 12:33:00,3.17431,3.17806,3.17219,3.17411,13380000.0
2009-06-10 12:34:00,3.17649,3.1781,3.17428,3.17718,9250000.0
2009-06-10 12:35:00,3.17542,3.17542,3.17039,3.17189,8380000.0
2009-06-10 12:36:00,3.17389,3.17487,3.17069,3.17121,5250000.0
2009-06-10 12:37:00,3.16918,3.1745,3.16694,3.17053,15000000.0
2009-06-10 12:38:00,3.171,3.17287,3.1646,3.17017,13750000.0
2009-06-10 12:39:00,3.17197,3.17197,3.16643,3.16926,6250000.0
2009-06-10 12:40:00,3.16783,3.17177,3.16783,3.16945,7750000.0
2009-06-10 12:41:00,3.16815,3.17155,3.16768,3.17026,5250000.0
2009-06-10 12:42:00,3.17034,3.17118,3.16539,3.17118,12500000.0
2009-06-10 12:43:00,3.16812,3.17142,3.16812,3.17022,7750000.0
2009-06-10 12:44:00,3.16735,3.1719,3.16735,3.16797,15250000.0
2009-06-10 12:45:00,3.16489,3.17028,3.16489,3.16845,5250000.0
2009-06-10 12:46:00,3.16925,3.17027,3.16499,3.16504,11750000.0
2009-06-10 12:47:00,3.16526,3.17005,3.16371,3.16663,10250000.0
2009-06-10 12:48:00,3.16645,3.1689,3.16433,3.1689,10130000.0
2009-06-10 12:49:00,3.16945,3.16952,3.16672,3.16763,10750000.0
2009-06-10 12:50:00,3.1696,3.16973,3.16371,3.16703,8750000.0
2009-06-10 12:51:00,3.16945,3.17052,3.16673,3.17052,6750000.0
2009-06-10 12:52:00,3.16906,3.17048,3.16557,3.16557,6750000.0
2009-06-10 12:53:00,3.1694,3.17128,3.16882,3.17128,7500000.0
2009-06-10 12:54:00,3.1694,3.17164,3.16829,3.16969,10250000.0
2009-06-10 12:55:00,3.16824,3.17261,3.16728,3.17215,8750000.0
2009-06-10 12:56:00,3.17061,3.17198,3.16545,3.1691,12750000.0
2009-06-10 12:57:00,3.17234,3.17234,3.16683,3.17203,13000000.0
2009-06-10 12:58:00,3.17086,3.17242,3.16597,3.17159,10000000.0
2009-06-10 12:59:00,3.16932,3.17331,3.16892,3.17331,12750000.0
2009-06-10 13:00:00,3.17441,3.17455,3.17168,3.17455,8500000.0
2009-06-10 13:01:00,3.17196,3.17389,3.17019,3.17019,10000000.0
2009-06-10 13:02:00,3.17517,3.17517,3.17214,3.17231,6750000.0
2009-06-10 13:03:00,3.17153,3.17454,3.16959,3.17145,9750000.0
2009-06-10 13:04:00,3.17216,3.17431,3.17028,3.17282,10250000.0
2009-06-10 13:05:00,3.1656,3.17371,3.1656,3.17301,14000000.0
2009-06-10 13:06:00,3.16611,3.17179,3.16611,3.17064,12500000.0
2009-06-10 13:07:00,3.16778,3.17262,3.16691,3.16691,14630000.0
2009-06-10 13:08:00,3.16934,3.17183,3.16818,3.17183,7880000.0
2009-06-10 13:09:00,3.16726,3.17272,3.16668,3.16869,7380000.0
2009-06-10 13:10:00,3.1661,3.17023,3.16447,3.17023,6750000.0
2009-06-10 13:11:00,3.16413,3.16709,3.15997,3.16116,9500000.0
2009-06-10 13:12:00,3.16483,3.16596,3.16087,3.16211,9750000.0
2009-06-10 13:13:00,3.16202,3.16387,3.15918,3.16234,11500000.0
2009-06-10 13:14:00,3.15884,3.1644,3.15884,3.16399,7750000.0
2009-06-10 13:15:00,3.16053,3.16268,3.15651,3.15723,6000000.0
2009-06-10 13:16:00,3.16093,3.16391,3.15755,3.16366,12380000.0
2009-06-10 13:17:00,3.15852,3.16368,3.15852,3.16299,6750000.0
2009-06-10 13:18:00,3.1614,3.16222,3.15777,3.16108,8750000.0
2009-06-10 13:19:00,3.16006,3.16304,3.15618,3.16304,13250000.0
2009-06-10 13:20:00,3.16179,3.16285,3.15954,3.15958,5250000.0
2009-06-10 13:21:00,3.16325,3.16325,3.15294,3.15679,6750000.0
2009-06-10 13:22:00,3.15279,3.16033,3.15279,3.15774,9000000.0
2009-06-10 13:23:00,3.15628,3.15673,3.15002,3.15531,16380000.0
2009-06-10 13:24:00,3.15645,3.15686,3.15154,3.15219,13750000.0
2009-06-10 13:25:00,3.15515,3.1564,3.15114,3.15628,8000000.0
2009-06-10 13:26:00,3.15704,3.15704,3.15291,3.15444,8000000.0
2009-06-10 13:27:00,3.15496,3.15713,3.15432,3.15441,13130000.0
2009-06-10 13:28:00,3.15791,3.15845,3.1517,3.15609,8250000.0
2009-06-10 13:29:00,3.15441,3.15849,3.15441,3.15848,5750000.0
2009-06-10 13:30:00,3.15901,3.16058,3.15477,3.16058,9880000.0
2009-06-10 13:31:00,3.15436,3.15921,3.15436,3.15912,10750000.0
2009-06-10 13:32:00,3.15724,3.16155,3.15724,3.16155,7500000.0
2009-06-10 13:33:00,3.16006,3.16204,3.15743,3.16167,10000000.0
2009-06-10 13:34:00,3.16184,3.16203,3.15565,3.15759,11000000.0
2009-06-10 13:35:00,3.15676,3.16079,3.1564,3.16079,10250000.0
2009-06-10 13:36:00,3.16066,3.16066,3.15389,3.16057,9250000.0
2009-06-10 13:37:00,3.16078,3.16078,3.15467,3.15467,7500000.0
2009-06-10 13:38:00,3.15932,3.1595,3.1543,3.15701,7000000.0
2009-06-10 13:39:00,3.1584,3.1584,3.15095,3.15095,9250000.0
2009-06-10 13:40:00,3.15133,3.15712,3.15133,3.1535,8250000.0
2009-06-10 13:41:00,3.1544,3.15564,3.1527,3.15524,11250000.0
2009-06-10 13:42:00,3.15447,3.1557,3.15351,3.15548,8000000.0
2009-06-10 13:43:00,3.15122,3.15487,3.15122,3.15271,7380000.0
2009-06-10 13:44:00,3.15401,3.15601,3.15319,3.15393,8000000.0
2009-06-10 13:45:00,3.15403,3.15872,3.15295,3.15295,9260000.0
2009-06-10 13:46:00,3.15646,3.15963,3.15646,3.159,7130000.0
2009-06-10 13:47:00,3.15721,3.15966,3.15523,3.15695,10750000.0
2009-06-10 13:48:00,3.15989,3.15989,3.1521,3.15716,11000000.0
2009-06-10 13:49:00,3.1568,3.15759,3.1559,3.15737,5630000.0
2009-06-10 13:50:00,3.15757,3.15811,3.15417,3.15671,6750000.0
2009-06-10 13:51:00,3.15799,3.15799,3.15297,3.15498,8380000.0
2009-06-10 13:52:00,3.15374,3.15837,3.15374,3.15767,12750000.0
2009-06-10 13:53:00,3.1577,3.15991,3.15352,3.15693,7750000.0
2009-06-10 13:54:00,3.15699,3.16045,3.15499,3.15816,7750000.0
2009-06-10 13:55:00,3.15849,3.1599,3.15729,3.1599,11250000.0
2009-06-10 13:56:00,3.15949,3.16141,3.15754,3.16049,12130000.0
2009-06-10 13:57:00,3.16049,3.16212,3.15925,3.15941,8000000.0
2009-06-10 13:58:00,3.15815,3.16359,3.15815,3.16143,10250000.0
2009-06-10 13:59:00,3.15953,3.16311,3.15944,3.16196,5750000.0
2009-06-10 14:00:00,3.15299,3.16003,3.15299,3.15738,8000000.0
2009-06-10 14:01:00,3.1574,3.1609,3.15662,3.15893,10000000.0
2009-06-10 14:02:00,3.16212,3.16259,3.15928,3.16215,7000000.0
2009-06-10 14:03:00,3.15835,3.16029,3.15562,3.15699,9880000.0
2009-06-10 14:04:00,3.15829,3.16116,3.1559,3.16116,7500000.0
2009-06-10 14:05:00,3.16032,3.16118,3.1538,3.15842,8500000.0
2009-06-10 14:06:00,3.15672,3.15906,3.15398,3.15436,10500000.0
2009-06-10 14:07:00,3.15958,3.15958,3.1523,3.15594,11250000.0
2009-06-10 14:08:00,3.15421,3.15943,3.15421,3.15943,10000000.0
2009-06-10 14:09:00,3.15954,3.15976,3.15601,3.15681,5500000.0
2009-06-10 14:10:00,3.15969,3.16131,3.15756,3.15784,13510000.0
2009-06-10 14:11:00,3.16013,3.16038,3.15745,3.15954,5500000.0
2009-06-10 14:12:00,3.1569,3.16014,3.15566,3.15901,8000000.0
2009-06-10 14:13:00,3.15525,3.1608,3.15525,3.1608,9250000.0
2009-06-10 14:14:00,3.16138,3.16138,3.1587,3.16025,6630000.0
2009-06-10 14:15:00,3.16027,3.16347,3.15793,3.16238,12250000.0
2009-06-10 14:16:00,3.1598,3.16283,3.15968,3.16131,11250000.0
2009-06-10 14:17:00,3.16322,3.16415,3.16042,3.16378,11750000.0
2009-06-10 14:18:00,3.16448,3.16453,3.15617,3.15971,6500000.0
2009-06-10 14:19:00,3.16283,3.1712,3.15815,3.1639,16250000.0
2009-06-10 14:20:00,3.15675,3.16493,3.15675,3.16493,6630000.0
2009-06-10 14:21:00,3.16464,3.16607,3.16065,3.16571,11250000.0
2009-06-10 14:22:00,3.16226,3.16581,3.16126,3.16269,8000000.0
2009-06-10 14:23:00,3.16259,3.16605,3.1615,3.1615,8250000.0
2009-06-10 14:24:00,3.1641,3.16449,3.15898,3.16084,10250000.0
2009-06-10 14:25:00,3.16316,3.16382,3.16057,3.16382,9000000.0
2009-06-10 14:26:00,3.16515,3.16515,3.15741,3.16242,14380000.0
2009-06-10 14:27:00,3.16557,3.16585,3.1629,3.1629,6000000.0
2009-06-10 14:28:00,3.16468,3.16782,3.16217,3.16383,11000000.0
2009-06-10 14:29:00,3.16623,3.16677,3.16187,3.16187,6250000.0
2009-06-10 14:30:00,3.16244,3.16762,3.16244,3.16704,8750000.0
2009-06-10 14:31:00,3.16572,3.16724,3.16198,3.16198,7750000.0
2009-06-10 14:32:00,3.16291,3.1653,3.16069,3.1651,11500000.0
2009-06-10 14:33:00,3.16206,3.16409,3.16136,3.16276,8000000.0
2009-06-10 14:34:00,3.16482,3.16523,3.15883,3.16523,10500000.0
2009-06-10 14:35:00,3.16232,3.16602,3.15886,3.16505,12880000.0
2009-06-10 14:36:00,3.16489,3.16547,3.16267,3.16498,11750000.0
2009-06-10 14:37:00,3.1635,3.16623,3.16193,3.16623,9500000.0
2009-06-10 14:38:00,3.16752,3.16873,3.16539,3.16786,6750000.0
2009-06-10 14:39:00,3.1658,3.16888,3.164,3.16438,12750000.0
2009-06-10 14:40:00,3.17036,3.17165,3.16267,3.16639,7750000.0
2009-06-10 14:41:00,3.16764,3.16764,3.16151,3.16151,6630000.0
2009-06-10 14:42:00,3.16382,3.16732,3.16354,3.16732,12510000.0
2009-06-10 14:43:00,3.16718,3.16718,3.16212,3.16586,9500000.0
2009-06-10 14:44:00,3.163,3.17122,3.163,3.17073,11500000.0
2009-06-10 14:45:00,3.16764,3.17173,3.1652,3.16645,7500000.0
2009-06-10 14:46:00,3.1729,3.17309,3.16605,3.16774,10250000.0
2009-06-10 14:47:00,3.16999,3.17107,3.16587,3.16601,10750000.0
2009-06-10 14:48:00,3.16536,3.16895,3.16444,3.16755,11000000.0
2009-06-10 14:49:00,3.16565,3.16788,3.16393,3.16744,9250000.0
2009-06-10 14:50:00,3.16574,3.1678,3.16115,3.16115,5250000.0
2009-06-10 14:51:00,3.16714,3.17001,3.16572,3.17001,5500000.0
2009-06-10 14:52:00,3.16534,3.16862,3.16512,3.16512,14500000.0
2009-06-10 14:53:00,3.16769,3.17027,3.16391,3.16637,7000000.0
2009-06-10 14:54:00,3.16713,3.16933,3.16419,3.1659,11630000.0
2009-06-10 14:55:00,3.1667,3.17028,3.16608,3.16965,7000000.0
2009-06-10 14:56:00,3.16991,3.17021,3.16488,3.1653,13000000.0
2009-06-10 14:57:00,3.17268,3.17324,3.16744,3.17283,9000000.0
2009-06-10 14:58:00,3.16919,3.1725,3.16672,3.1717,8750000.0
2009-06-10 14:59:00,3.17246,3.1747,3.16789,3.1747,8750000.0
2009-06-10 15:00:00,3.17436,3.17543,3.17123,3.17445,14630000.0
2009-06-10 15:01:00,3.17367,3.17623,3.16991,3.17563,9750000.0
2009-06-10 15:02:00,3.17659,3.17714,3.17189,3.17508,8500000.0
2009-06-10 15:03:00,3.17537,3.17677,3.16927,3.16927,10750000.0
2009-06-10 15:04:00,3.17254,3.17522,3.17021,3.17121,10750000.0
2009-06-10 15:05:00,3.17247,3.17327,3.16718,3.16935,11260000.0
2009-06-10 15:06:00,3.16985,3.17128,3.16838,3.1693,9000000.0
2009-06-10 15:07:00,3.16344,3.17062,3.16344,3.17062,8250000.0
2009-06-10 15:08:00,3.16743,3.17055,3.16331,3.16652,8250000.0
2009-06-10 15:09:00,3.16939,3.17099,3.16657,3.16906,11380000.0
2009-06-10 15:10:00,3.16971,3.17036,3.16462,3.16994,10500000.0
2009-06-10 15:11:00,3.17177,3.17177,3.16455,3.16991,8500000.0
2009-06-10 15:12:00,3.1683,3.16968,3.16729,3.16968,5500000.0
2009-06-10 15:13:00,3.1695,3.1695,3.16759,3.1679,7500000.0
2009-06-10 15:14:00,3.16651,3.16807,3.16551,3.16563,13250000.0
2009-06-10 15:15:00,3.16616,3.16949,3.16244,3.16927,11250000.0
2009-06-10 15:16:00,3.16932,3.17214,3.16912,3.16912,11250000.0
2009-06-10 15:17:00,3.1714,3.17158,3.16855,3.16855,7750000.0
2009-06-10 15:18:00,3.16817,3.17394,3.16617,3.17394,10630000.0
2009-06-10 15:19:00,3.17084,3.17229,3.1658,3.1658,8130000.0
2009-06-10 15:20:00,3.17224,3.17351,3.1698,3.17026,7250000.0
2009-06-10 15:21:00,3.17026,3.1715,3.16694,3.16972,6250000.0
2009-06-10 15:22:00,3.16874,3.1741,3.16734,3.1741,9750000.0
2009-06-10 15:23:00,3.17338,3.17374,3.16828,3.17296,11500000.0
2009-06-10 15:24:00,3.17069,3.17145,3.16704,3.17113,6500000.0
2009-06-10 15:25:00,3.17306,3.17393,3.16953,3.17147,9750000.0
2009-06-10 15:26:00,3.17249,3.17374,3.1687,3.17259,6760000.0
2009-06-10 15:27:00,3.17283,3.17369,3.16832,3.1714,6880000.0
2009-06-10 15:28:00,3.17135,3.17347,3.17099,3.17243,10750000.0
2009-06-10 15:29:00,3.17183,3.17511,3.17183,3.17248,6000000.0
2009-06-10 15:30:00,3.17296,3.17632,3.17183,3.17632,8500000.0
2009-06-10 15:31:00,3.17426,3.18063,3.17376,3.1797,10750000.0
2009-06-10 15:32:00,3.17623,3.17914,3.1753,3.17913,7250000.0
2009-06-10 15:33:00,3.17868,3.17959,3.17246,3.17607,10880000.0
2009-06-10 15:34:00,3.17723,3.18048,3.17571,3.18025,6500000.0
2009-06-10 15:35:00,3.18243,3.18692,3.17854,3.18487,13750000.0
2009-06-10 15:36:00,3.18731,3.18731,3.18245,3.18375,8000000.0
2009-06-10 15:37:00,3.18542,3.18542,3.18007,3.18106,8500000.0
2009-06-10 15:38:00,3.18219,3.18719,3.18218,3.18503,10500000.0
2009-06-10 15:39:00,3.18381,3.18585,3.18055,3.18194,9630000.0
2009-06-10 15:40:00,3.18188,3.1838,3.1738,3.18,6250000.0
2009-06-10 15:41:00,3.18109,3.1854,3.18047,3.18486,11250000.0
2009-06-10 15:42:00,3.18209,3.18569,3.17963,3.18406,11250000.0
2009-06-10 15:43:00,3.18675,3.18723,3.1819,3.1819,14130000.0
2009-06-10 15:44:00,3.18542,3.18562,3.18164,3.18476,8250000.0
2009-06-10 15:45:00,3.18815,3.18838,3.18362,3.18759,10750000.0
2009-06-10 15:46:00,3.18575,3.18844,3.18364,3.18529,6000000.0
2009-06-10 15:47:00,3.18711,3.19069,3.18711,3.1888,9750000.0
2009-06-10 15:48:00,3.18808,3.19063,3.18611,3.19063,8250000.0
2009-06-10 15:49:00,3.19151,3.19288,3.18596,3.19099,11000000.0
2009-06-10 15:50:00,3.18867,3.19163,3.18659,3.19163,8250000.0
2009-06-10 15:51:00,3.19117,3.19175,3.18561,3.18712,7380000.0
2009-06-10 15:52:00,3.19101,3.19135,3.18642,3.18719,9000000.0
2009-06-10 15:53:00,3.18767,3.19003,3.18726,3.18819,16250000.0
2009-06-10 15:54:00,3.19145,3.19145,3.18898,3.18898,9500000.0
2009-06-10 15:55:00,3.19041,3.19382,3.1896,3.1914,6250000.0
2009-06-10 15:56:00,3.19276,3.19448,3.19115,3.19145,7000000.0
2009-06-10 15:57:00,3.19119,3.19376,3.18922,3.19376,12750000.0
2009-06-10 15:58:00,3.19402,3.19402,3.18427,3.18773,7750000.0
2009-06-10 15:59:00,3.19008,3.19141,3.18676,3.18926,10750000.0
2009-06-10 16:00:00,3.19173,3.19234,3.18947,3.19234,10500000.0
2009-06-10 16:01:00,3.18744,3.19392,3.18627,3.19392,6000000.0
2009-06-10 16:02:00,3.19168,3.19608,3.19028,3.19573,10500000.0
2009-06-10 16:03:00,3.19403,3.19744,3.19261,3.19744,9130000.0
2009-06-10 16:04:00,3.19555,3.19796,3.19476,3.19664,8500000.0
2009-06-10 16:05:00,3.20019,3.20019,3.19657,3.19692,6500000.0
2009-06-10 16:06:00,3.20055,3.20055,3.19419,3.1978,8250000.0
2009-06-10 16:07:00,3.19853,3.19954,3.19537,3.19954,9500000.0
2009-06-10 16:08:00,3.19769,3.19956,3.19472,3.1974,13000000.0
2009-06-10 16:09:00,3.19843,3.19922,3.19323,3.19794,8250000.0
2009-06-10 16:10:00,3.19557,3.19733,3.19256,3.19695,8250000.0
2009-06-10 16:11:00,3.19603,3.19655,3.19467,3.19619,5250000.0
2009-06-10 16:12:00,3.193,3.1976,3.19258,3.19381,7500000.0
2009-06-10 16:13:00,3.19435,3.19852,3.19435,3.19602,8000000.0
2009-06-10 16:14:00,3.19808,3.20024,3.19611,3.19782,12000000.0
2009-06-10 16:15:00,3.19882,3.20076,3.19837,3.19989,8500000.0
2009-06-10 16:16:00,3.20085,3.20085,3.19558,3.19852,9000000.0
2009-06-10 16:17:00,3.19682,3.1996,3.1952,3.19579,14880000.0
2009-06-10 16:18:00,3.19677,3.1981,3.19054,3.1958,7500000.0
2009-06-10 16:19:00,3.19691,3.19869,3.19334,3.19358,6750000.0
2009-06-10 16:20:00,3.19503,3.19901,3.19503,3.19782,9750000.0
2009-06-10 16:21:00,3.19208,3.19674,3.19208,3.19342,8500000.0
2009-06-10 16:22:00,3.19024,3.19515,3.19024,3.19201,10000000.0
2009-06-10 16:23:00,3.19392,3.19608,3.1895,3.19585,7750000.0
2009-06-10 16:24:00,3.19603,3.19603,3.19177,3.19177,5500000.0
2009-06-10 16:25:00,3.19064,3.19646,3.19064,3.19245,9000000.0
2009-06-10 16:26:00,3.19621,3.19853,3.1951,3.19825,11250000.0
2009-06-10 16:27:00,3.19662,3.19885,3.19603,3.19788,10750000.0
2009-06-10 16:28:00,3.19594,3.19841,3.19514,3.19514,8750000.0
2009-06-10 16:29:00,3.19579,3.19696,3.19288,3.19445,6000000.0
2009-06-10 16:30:00,3.19556,3.19715,3.19287,3.19715,7250000.0
2009-06-10 16:31:00,3.19441,3.19594,3.19256,3.19594,6500000.0
2009-06-10 16:32:00,3.19306,3.20085,3.19255,3.20085,6750000.0
2009-06-10 16:33:00,3.20038,3.20507,3.20038,3.20243,8500000.0
2009-06-10 16:34:00,3.20225,3.20594,3.19889,3.20132,14750000.0
2009-06-10 16:35:00,3.20051,3.20391,3.19639,3.19965,11750000.0
2009-06-10 16:36:00,3.20179,3.20289,3.19518,3.2003,12500000.0
2009-06-10 16:37:00,3.19997,3.19997,3.19518,3.19714,5250000.0
2009-06-10 16:38:00,3.19521,3.19805,3.19204,3.19647,14630000.0
2009-06-10 16:39:00,3.19771,3.19875,3.19398,3.19705,9000000.0
2009-06-10 16:40:00,3.19628,3.20055,3.19477,3.20055,8500000.0
2009-06-10 16:41:00,3.19813,3.20157,3.19693,3.19693,6500000.0
2009-06-10 16:42:00,3.20141,3.20141,3.19773,3.19968,6500000.0
2009-06-10 16:43:00,3.20257,3.20278,3.19915,3.20127,12500000.0
2009-06-10 16:44:00,3.20049,3.20237,3.19945,3.20146,9000000.0
2009-06-10 16:45:00,3.19765,3.2022,3.19765,3.2005,11510000.0
2009-06-10 16:46:00,3.20298,3.20529,3.20054,3.2043,9130000.0
2009-06-10 16:47:00,3.20746,3.2166,3.20515,3.2151,20250000.0
2009-06-10 16:48:00,3.21945,3.21945,3.20945,3.21069,5130000.0
2009-06-10 16:49:00,3.21693,3.21895,3.20346,3.20583,13750000.0
2009-06-10 16:50:00,3.20404,3.21047,3.20404,3.20611,6000000.0
2009-06-10 16:51:00,3.20302,3.20786,3.202,3.20379,10500000.0
2009-06-10 16:52:00,3.20558,3.20564,3.20387,3.20484,7750000.0
2009-06-10 16:53:00,3.20508,3.20553,3.19978,3.20314,12000000.0
2009-06-10 16:54:00,3.20096,3.20449,3.19977,3.204,8750000.0
2009-06-10 16:55:00,3.20474,3.20474,3.2007,3.2026,7500000.0
2009-06-10 16:56:00,3.20537,3.20537,3.19987,3.20384,9250000.0
2009-06-10 16:57:00,3.20217,3.205,3.20217,3.205,6750000.0
2009-06-10 16:58:00,3.20082,3.2052,3.20053,3.2052,12250000.0
2009-06-10 16:59:00,3.20509,3.2055,3.20278,3.20347,8130000.0
2009-06-10 17:00:00,3.2063,3.20777,3.20431,3.20777,8500000.0
2009-06-10 17:01:00,3.21018,3.21281,3.20766,3.21281,15250000.0
2009-06-10 17:02:00,3.21281,3.21617,3.21082,3.21617,7250000.0
2009-06-10 17:03:00,3.21306,3.21675,3.21111,3.21634,10000000.0
2009-06-10 17:04:00,3.21415,3.21628,3.21262,3.21484,18000000.0
2009-06-10 17:05:00,3.21644,3.21644,3.2106,3.21346,8500000.0
2009-06-10 17:06:00,3.2102,3.21349,3.20984,3.21344,5250000.0
2009-06-10 17:07:00,3.21191,3.21366,3.21026,3.21366,7750000.0
2009-06-10 17:08:00,3.2141,3.2146,3.20958,3.21013,8510000.0
2009-06-10 17:09:00,3.21286,3.21503,3.21228,3.21357,8750000.0
2009-06-10 17:10:00,3.21535,3.21714,3.21203,3.21686,12750000.0
2009-06-10 17:11:00,3.21631,3.21647,3.21473,3.2156,10250000.0
2009-06-10 17:12:00,3.21412,3.21606,3.21273,3.21524,10500000.0
2009-06-10 17:13:00,3.21348,3.21448,3.21098,3.2115,8880000.0
2009-06-10 17:14:00,3.2117,3.2148,3.20907,3.2132,7880000.0
2009-06-10 17:15:00,3.21585,3.21686,3.21107,3.21686,7750000.0
2009-06-10 17:16:00,3.21635,3.217,3.21235,3.21471,10750000.0
2009-06-10 17:17:00,3.21585,3.21694,3.21435,3.21694,7750000.0
2009-06-10 17:18:00,3.20998,3.21726,3.20998,3.21337,6000000.0
2009-06-10 17:19:00,3.21131,3.21744,3.21131,3.2151,9250000.0
2009-06-10 17:20:00,3.21355,3.21651,3.21284,3.21609,5500000.0
2009-06-10 17:21:00,3.2133,3.21638,3.2133,3.21472,6000000.0
2009-06-10 17:22:00,3.21668,3.21668,3.213,3.21345,14630000.0
2009-06-10 17:23:00,3.2134,3.2163,3.21264,3.2163,14500000.0
2009-06-10 17:24:00,3.21059,3.21653,3.21059,3.21653,12250000.0
2009-06-10 17:25:00,3.21421,3.21553,3.21057,3.21508,8380000.0
2009-06-10 17:26:00,3.21262,3.2155,3.20936,3.21475,13250000.0
2009-06-10 17:27:00,3.21132,3.21475,3.21132,3.21398,7000000.0
2009-06-10 17:28:00,3.21016,3.21455,3.20835,3.2143,7380000.0
2009-06-10 17:29:00,3.2127,3.21517,3.20814,3.21517,8500000.0
2009-06-10 17:30:00,3.21469,3.21469,3.21149,3.21149,10630000.0
2009-06-10 17:31:00,3.214,3.21403,3.2076,3.20769,11500000.0
2009-06-10 17:32:00,3.21037,3.21194,3.20455,3.2085,12380000.0
2009-06-10 17:33:00,3.21024,3.21107,3.20867,3.21103,5500000.0
2009-06-10 17:34:00,3.20715,3.21011,3.20537,3.20946,7500000.0
2009-06-10 17:35:00,3.206,3.21118,3.206,3.20758,6750000.0
2009-06-10 17:36:00,3.21242,3.21301,3.21097,3.21243,6000000.0
2009-06-10 17:37:00,3.21071,3.21154,3.2091,3.20993,6000000.0
2009-06-10 17:38:00,3.20738,3.21198,3.20738,3.21029,11130000.0
2009-06-10 17:39:00,3.20432,3.20951,3.20336,3.20706,7000000.0
2009-06-10 17:40:00,3.20846,3.20846,3.20376,3.2065,5500000.0
2009-06-10 17:41:00,3.2005,3.20727,3.2005,3.20356,6630000.0
2009-06-10 17:42:00,3.20795,3.20938,3.20515,3.209,12500000.0
2009-06-10 17:43:00,3.20648,3.20794,3.20582,3.20751,7750000.0
2009-06-10 17:44:00,3.20536,3.20966,3.20191,3.20629,9500000.0
2009-06-10 17:45:00,3.207,3.20943,3.20402,3.20638,8380000.0
2009-06-10 17:46:00,3.20747,3.21055,3.2074,3.21014,7500000.0
2009-06-10 17:47:00,3.21204,3.21204,3.20929,3.21131,7380000.0
2009-06-10 17:48:00,3.2063,3.21232,3.2063,3.21113,5500000.0
2009-06-10 17:49:00,3.20771,3.21156,3.20686,3.21069,7500000.0
2009-06-10 17:50:00,3.21012,3.21162,3.20589,3.20798,15630000.0
2009-06-10 17:51:00,3.20944,3.21081,3.20454,3.20948,6250000.0
2009-06-10 17:52:00,3.20907,3.20939,3.2049,3.20846,10000000.0
2009-06-10 17:53:00,3.20804,3.20969,3.20671,3.20671,6000000.0
2009-06-10 17:54:00,3.2087,3.21031,3.20478,3.205,13750000.0
2009-06-10 17:55:00,3.20858,3.20974,3.20621,3.20908,10250000.0
2009-06-10 17:56:00,3.20993,3.21071,3.204,3.20656,13250000.0
2009-06-10 17:57:00,3.20925,3.20981,3.2054,3.20937,13000000.0
2009-06-10 17:58:00,3.2084,3.21029,3.20629,3.20928,9500000.0
2009-06-10 17:59:00,3.20602,3.20955,3.20602,3.20728,8750000.0
2009-06-10 18:00:00,3.21206,3.21375,3.20862,3.20862,8380000.0
2009-06-10 18:01:00,3.21046,3.21046,3.20352,3.20585,7000000.0
2009-06-10 18:02:00,3.2083,3.20962,3.20537,3.20669,14750000.0
2009-06-10 18:03:00,3.20909,3.20922,3.20605,3.20605,12130000.0
2009-06-10 18:04:00,3.20676,3.2083,3.20199,3.2071,11500000.0
2009-06-10 18:05:00,3.20556,3.20821,3.2041,3.2052,8500000.0
2009-06-10 18:06:00,3.20843,3.2094,3.20523,3.2082,12500000.0
2009-06-10 18:07:00,3.21028,3.2117,3.20523,3.20766,9250000.0
2009-06-10 18:08:00,3.20693,3.20866,3.20608,3.20866,6250000.0
2009-06-10 18:09:00,3.20682,3.20727,3.20277,3.20662,7500000.0
2009-06-10 18:10:00,3.20429,3.20812,3.20411,3.20735,6380000.0
2009-06-10 18:11:00,3.20559,3.20673,3.20452,3.20452,8630000.0
2009-06-10 18:12:00,3.20718,3.20718,3.19977,3.20076,5250000.0
2009-06-10 18:13:00,3.20332,3.20465,3.19983,3.19983,12000000.0
2009-06-10 18:14:00,3.20116,3.20378,3.19786,3.20257,8880000.0
2009-06-10 18:15:00,3.20034,3.20196,3.19852,3.20044,10250000.0
2009-06-10 18:16:00,3.20026,3.2013,3.19332,3.19849,8250000.0
2009-06-10 18:17:00,3.19851,3.19919,3.19395,3.1964,15500000.0
2009-06-10 18:18:00,3.19822,3.20102,3.19525,3.20055,5250000.0
2009-06-10 18:19:00,3.19993,3.20199,3.19842,3.20185,14630000.0
2009-06-10 18:20:00,3.20188,3.20188,3.19539,3.19952,9000000.0
2009-06-10 18:21:00,3.19764,3.20159,3.19624,3.20159,10250000.0
2009-06-10 18:22:00,3.19971,3.20145,3.19682,3.20045,12750000.0
2009-06-10 18:23:00,3.19954,3.2038,3.19786,3.19786,11880000.0
2009-06-10 18:24:00,3.20219,3.20516,3.20219,3.20439,7760000.0
2009-06-10 18:25:00,3.20341,3.20398,3.202,3.20277,10000000.0
2009-06-10 18:26:00,3.19875,3.20438,3.19776,3.20438,6380000.0
2009-06-10 18:27:00,3.20298,3.20338,3.19969,3.2028,6000000.0
2009-06-10 18:28:00,3.2041,3.2041,3.19908,3.20326,11250000.0
2009-06-10 18:29:00,3.20115,3.20367,3.19899,3.20318,10750000.0
2009-06-10 18:30:00,3.20382,3.20382,3.19827,3.20351,19250000.0
2009-06-10 18:31:00,3.20156,3.20715,3.20074,3.20715,10750000.0
2009-06-10 18:32:00,3.20553,3.20828,3.20447,3.20652,8130000.0
2009-06-10 18:33:00,3.20775,3.20848,3.20348,3.20581,12880000.0
2009-06-10 18:34:00,3.20592,3.20717,3.20441,3.20546,9000000.0
2009-06-10 18:35:00,3.2078,3.20889,3.20359,3.20438,14250000.0
2009-06-10 18:36:00,3.20492,3.20762,3.20492,3.20762,7500000.0
2009-06-10 18:37:00,3.2066,3.2066,3.20125,3.20523,11000000.0
2009-06-10 18:38:00,3.20458,3.20524,3.20122,3.20436,13500000.0
2009-06-10 18:39:00,3.20439,3.20582,3.20027,3.20582,11750000.0
2009-06-10 18:40:00,3.20536,3.20548,3.19993,3.20516,8250000.0
2009-06-10 18:41:00,3.20479,3.20479,3.1999,3.20408,6750000.0
2009-06-10 18:42:00,3.20278,3.20363,3.19612,3.20146,10500000.0
2009-06-10 18:43:00,3.19853,3.20293,3.19779,3.20293,8250000.0
2009-06-10 18:44:00,3.19985,3.2043,3.19985,3.2043,8500000.0
2009-06-10 18:45:00,3.20342,3.20468,3.19876,3.20075,6250000.0
2009-06-10 18:46:00,3.20114,3.2036,3.19999,3.20261,7130000.0
2009-06-10 18:47:00,3.2012,3.20365,3.2012,3.20188,7750000.0
2009-06-10 18:48:00,3.20387,3.20474,3.20022,3.2018,12000000.0
2009-06-10 18:49:00,3.20123,3.20424,3.1985,3.20278,9750000.0
2009-06-10 18:50:00,3.20099,3.20359,3.20099,3.20249,8000000.0
2009-06-10 18:51:00,3.2029,3.20601,3.2029,3.20528,12250000.0
2009-06-10 18:52:00,3.20329,3.20609,3.20156,3.20609,9500000.0
2009-06-10 18:53:00,3.20435,3.206,3.20312,3.20369,8000000.0
2009-06-10 18:54:00,3.20288,3.20522,3.20106,3.20161,10500000.0
2009-06-10 18:55:00,3.20408,3.20513,3.20092,3.2032,5500000.0
2009-06-10 18:56:00,3.20362,3.2065,3.20362,3.20363,13500000.0
2009-06-10 18:57:00,3.20149,3.20521,3.20149,3.20367,9750000.0
2009-06-10 18:58:00,3.20364,3.20455,3.20166,3.20386,10500000.0
2009-06-10 18:59:00,3.20174,3.20428,3.19836,3.20361,7500000.0
2009-06-10 19:00:00,3.20023,3.20571,3.20023,3.20571,10380000.0
2009-06-10 19:01:00,3.2023,3.20422,3.19832,3.20057,11500000.0
2009-06-10 19:02:00,3.20236,3.20522,3.2006,3.2049,7250000.0
2009-06-10 19:03:00,3.20292,3.20749,3.20292,3.20749,8250000.0
2009-06-10 19:04:00,3.2076,3.2089,3.20395,3.20608,11250000.0
2009-06-10 19:05:00,3.20752,3.21171,3.20752,3.21103,6000000.0
2009-06-10 19:06:00,3.20991,3.21345,3.20923,3.2102,17500000.0
2009-06-10 19:07:00,3.21055,3.21297,3.20744,3.20744,5500000.0
2009-06-10 19:08:00,3.20934,3.21338,3.20786,3.21026,7130000.0
2009-06-10 19:09:00,3.21009,3.21307,3.21009,3.21286,5250000.0
2009-06-10 19:10:00,3.21128,3.21215,3.20698,3.20698,10500000.0
2009-06-10 19:11:00,3.20776,3.21317,3.20612,3.20747,9130000.0
2009-06-10 19:12:00,3.20851,3.21274,3.20271,3.20972,7500000.0
2009-06-10 19:13:00,3.21171,3.21513,3.20988,3.21105,15000000.0
2009-06-10 19:14:00,3.21234,3.21301,3.2085,3.21301,7750000.0
2009-06-10 19:15:00,3.21004,3.21245,3.20686,3.21088,10750000.0
2009-06-10 19:16:00,3.21071,3.21274,3.2087,3.21072,6750000.0
2009-06-10 19:17:00,3.21349,3.21375,3.2078,3.2078,11500000.0
2009-06-10 19:18:00,3.20542,3.21089,3.20542,3.20932,7000000.0
2009-06-10 19:19:00,3.20747,3.20936,3.20536,3.20536,10000000.0
2009-06-10 19:20:00,3.20777,3.21016,3.20711,3.20844,7130000.0
2009-06-10 19:21:00,3.20921,3.21228,3.20921,3.20987,6250000.0
2009-06-10 19:22:00,3.21045,3.21147,3.20768,3.20768,13000000.0
2009-06-10 19:23:00,3.2083,3.21126,3.2077,3.20785,8750000.0
2009-06-10 19:24:00,3.20533,3.21129,3.2048,3.20998,12000000.0
2009-06-10 19:25:00,3.20481,3.20872,3.20447,3.20752,5500000.0
2009-06-10 19:26:00,3.20446,3.21007,3.20446,3.21007,10130000.0
2009-06-10 19:27:00,3.20798,3.209,3.20374,3.2073,6750000.0
2009-06-10 19:28:00,3.20815,3.20997,3.20717,3.20997,11630000.0
2009-06-10 19:29:00,3.20718,3.21036,3.20548,3.21026,11000000.0
2009-06-10 19:30:00,3.2109,3.21105,3.20669,3.20669,10000000.0
2009-06-10 19:31:00,3.21091,3.21282,3.20773,3.21248,6630000.0
2009-06-10 19:32:00,3.21152,3.21348,3.20646,3.21348,6130000.0
2009-06-10 19:33:00,3.20965,3.21244,3.20609,3.20653,11500000.0
2009-06-10 19:34:00,3.21025,3.21376,3.2092,3.21005,9880000.0
2009-06-10 19:35:00,3.21094,3.2124,3.2109,3.21154,5630000.0
2009-06-10 19:36:00,3.2122,3.21358,3.2085,3.21047,13000000.0
2009-06-10 19:37:00,3.21003,3.21319,3.20701,3.21139,10250000.0
2009-06-10 19:38:00,3.21002,3.21191,3.20932,3.21061,5750000.0
2009-06-10 19:39:00,3.2076,3.21207,3.2076,3.2105,13000000.0
2009-06-10 19:40:00,3.21106,3.21317,3.21043,3.21174,7880000.0
2009-06-10 19:41:00,3.20926,3.21421,3.20721,3.20743,11380000.0
2009-06-10 19:42:00,3.21057,3.21311,3.20777,3.21166,8500000.0
2009-06-10 19:43:00,3.21082,3.21355,3.20952,3.21284,8000000.0
2009-06-10 19:44:00,3.21374,3.21497,3.21154,3.21462,5500000.0
2009-06-10 19:45:00,3.21515,3.21712,3.21124,3.216,6500000.0
2009-06-10 19:46:00,3.21501,3.21794,3.21182,3.21425,10750000.0
2009-06-10 19:47:00,3.21577,3.21865,3.21547,3.21547,8630000.0
2009-06-10 19:48:00,3.21673,3.21916,3.21464,3.21656,7500000.0
2009-06-10 19:49:00,3.21632,3.21971,3.21256,3.21256,11000000.0
2009-06-10 19:50:00,3.21653,3.2189,3.21403,3.21423,6250000.0
2009-06-10 19:51:00,3.21676,3.21797,3.2147,3.2147,5500000.0
2009-06-10 19:52:00,3.21699,3.21875,3.216,3.21847,8250000.0
2009-06-10 19:53:00,3.21579,3.21806,3.2134,3.21574,10500000.0
2009-06-10 19:54:00,3.21601,3.21958,3.21439,3.21599,10500000.0
2009-06-10 19:55:00,3.21588,3.21794,3.21171,3.21628,12000000.0
2009-06-10 19:56:00,3.21773,3.21969,3.21616,3.21876,9380000.0
2009-06-10 19:57:00,3.21669,3.21943,3.21522,3.21778,14880000.0
2009-06-10 19:58:00,3.21647,3.21942,3.21627,3.21669,9250000.0
2009-06-10 19:59:00,3.21775,3.21797,3.21138,3.21693,5500000.0
2009-06-10 20:00:00,3.21529,3.21932,3.21529,3.21649,12750000.0
2009-06-10 20:01:00,3.22075,3.22228,3.21944,3.22144,9500000.0
2009-06-10 20:02:00,3.22141,3.22233,3.21603,3.21978,5500000.0
2009-06-10 20:03:00,3.22011,3.22225,3.21844,3.21844,11630000.0
2009-06-10 20:04:00,3.21893,3.22238,3.21893,3.21974,8750000.0
2009-06-10 20:05:00,3.22039,3.22265,3.21732,3.22064,8250000.0
2009-06-10 20:06:00,3.21978,3.22176,3.21668,3.2202,9380000.0
2009-06-10 20:07:00,3.22218,3.22251,3.21673,3.21987,7500000.0
2009-06-10 20:08:00,3.22072,3.22154,3.2163,3.21678,9000000.0
2009-06-10 20:09:00,3.21693,3.2214,3.21563,3.21925,11250000.0
2009-06-10 20:10:00,3.2146,3.21966,3.21414,3.21434,11500000.0
2009-06-10 20:11:00,3.21512,3.21733,3.21125,3.21493,10000000.0
2009-06-10 20:12:00,3.21458,3.21645,3.21295,3.21295,8750000.0
2009-06-10 20:13:00,3.21129,3.21571,3.20937,3.20937,10250000.0
2009-06-10 20:14:00,3.21452,3.21558,3.20995,3.20995,7000000.0
2009-06-10 20:15:00,3.21692,3.21737,3.21347,3.21347,15000000.0
2009-06-10 20:16:00,3.21652,3.21692,3.21174,3.21433,8000000.0
2009-06-10 20:17:00,3.21329,3.21662,3.21083,3.21083,6750000.0
2009-06-10 20:18:00,3.21636,3.21655,3.21142,3.21327,15000000.0
2009-06-10 20:19:00,3.21405,3.21553,3.20922,3.21031,13000000.0
2009-06-10 20:20:00,3.20935,3.21397,3.20935,3.20938,5750000.0
2009-06-10 20:21:00,3.2125,3.21322,3.20805,3.20931,15880000.0
2009-06-10 20:22:00,3.21025,3.21129,3.20837,3.20837,12500000.0
2009-06-10 20:23:00,3.2082,3.21274,3.2082,3.21145,14380000.0
2009-06-10 20:24:00,3.21106,3.21122,3.20663,3.20781,11130000.0
2009-06-10 20:25:00,3.20913,3.21289,3.20778,3.20973,8250000.0
2009-06-10 20:26:00,3.21056,3.21144,3.20927,3.20927,7630000.0
2009-06-10 20:27:00,3.20912,3.21144,3.20571,3.20868,8250000.0
2009-06-10 20:28:00,3.20834,3.21125,3.20712,3.21092,13750000.0
2009-06-10 20:29:00,3.20769,3.21136,3.20769,3.20869,10750000.0
2009-06-10 20:30:00,3.20943,3.21305,3.20943,3.21305,11880000.0
2009-06-10 20:31:00,3.20906,3.21366,3.20864,3.21249,13630000.0
2009-06-10 20:32:00,3.21234,3.21365,3.20722,3.20722,12130000.0
2009-06-10 20:33:00,3.20852,3.21275,3.20805,3.20805,10000000.0
2009-06-10 20:34:00,3.20884,3.21326,3.20783,3.20942,13510000.0
2009-06-10 20:35:00,3.20554,3.21114,3.20554,3.209,13500000.0
2009-06-10 20:36:00,3.20896,3.21182,3.20851,3.21171,10750000.0
2009-06-10 20:37:00,3.20885,3.21118,3.20615,3.21118,9000000.0
2009-06-10 20:38:00,3.20856,3.21117,3.20544,3.21117,8500000.0
2009-06-10 20:39:00,3.20784,3.21152,3.20784,3.20933,5500000.0
2009-06-10 20:40:00,3.20587,3.2104,3.20549,3.20755,9750000.0
2009-06-10 20:41:00,3.20679,3.2103,3.20679,3.20909,15000000.0
2009-06-10 20:42:00,3.20918,3.20918,3.20338,3.20913,11250000.0
2009-06-10 20:43:00,3.20793,3.21022,3.20686,3.20686,9380000.0
2009-06-10 20:44:00,3.20443,3.20928,3.20443,3.2092,10250000.0
2009-06-10 20:45:00,3.20759,3.20861,3.20759,3.20786,5500000.0
2009-06-10 20:46:00,3.20794,3.20989,3.20336,3.20786,10380000.0
2009-06-10 20:47:00,3.20792,3.20912,3.20454,3.20454,8250000.0
2009-06-10 20:48:00,3.2048,3.2092,3.2048,3.20721,9250000.0
2009-06-10 20:49:00,3.20711,3.2096,3.2041,3.20683,10500000.0
2009-06-10 20:50:00,3.20683,3.20884,3.20683,3.20808,8500000.0
2009-06-10 20:51:00,3.21021,3.21021,3.20649,3.20925,7750000.0
2009-06-10 20:52:00,3.20842,3.2096,3.207,3.207,7750000.0
2009-06-10 20:53:00,3.20983,3.20983,3.20397,3.20648,5250000.0
2009-06-10 20:54:00,3.20686,3.2084,3.20359,3.20495,14250000.0
2009-06-10 20:55:00,3.2088,3.2088,3.20419,3.20601,11250000.0
2009-06-10 20:56:00,3.20504,3.20826,3.20143,3.20729,6000000.0
2009-06-10 20:57:00,3.20501,3.20701,3.20252,3.20508,9500000.0
2009-06-10 20:58:00,3.2061,3.20754,3.20181,3.20517,9000000.0
2009-06-10 20:59:00,3.20579,3.20752,3.20579,3.20663,5250000.0
2009-06-10 21:00:00,3.20942,3.20942,3.20541,3.20582,6630000.0
2009-06-10 21:01:00,3.20715,3.20828,3.2022,3.2022,7750000.0
2009-06-10 21:02:00,3.20816,3.20872,3.20461,3.20727,10130000.0
2009-06-10 21:03:00,3.20591,3.20757,3.20261,3.20757,5750000.0
2009-06-10 21:04:00,3.20719,3.20888,3.20389,3.20468,13000000.0
2009-06-10 21:05:00,3.20476,3.20741,3.20032,3.20455,10630000.0
2009-06-10 21:06:00,3.20383,3.20748,3.20184,3.20523,7750000.0
2009-06-10 21:07:00,3.20782,3.20907,3.20668,3.20668,9250000.0
2009-06-10 21:08:00,3.20677,3.20937,3.20675,3.20758,7750000.0
2009-06-10 21:09:00,3.20635,3.20964,3.20327,3.20327,7630000.0
2009-06-10 21:10:00,3.20752,3.20982,3.20441,3.20747,10500000.0
2009-06-10 21:11:00,3.20366,3.2087,3.20366,3.20729,13000000.0
2009-06-10 21:12:00,3.2101,3.2101,3.20361,3.20804,9000000.0
2009-06-10 21:13:00,3.20957,3.21007,3.20271,3.20885,9250000.0
2009-06-10 21:14:00,3.20876,3.21071,3.20501,3.20844,9130000.0
2009-06-10 21:15:00,3.20365,3.20945,3.20365,3.20828,8000000.0
2009-06-10 21:16:00,3.20884,3.21164,3.20793,3.20836,10000000.0
2009-06-10 21:17:00,3.21022,3.21051,3.20749,3.20952,14000000.0
2009-06-10 21:18:00,3.20869,3.20951,3.20346,3.20702,7750000.0
2009-06-10 21:19:00,3.20693,3.20942,3.20643,3.20747,12130000.0
2009-06-10 21:20:00,3.20938,3.20958,3.20687,3.20848,6750000.0
2009-06-10 21:21:00,3.20707,3.20955,3.20384,3.20518,9500000.0
2009-06-10 21:22:00,3.20516,3.2076,3.20329,3.20613,9750000.0
2009-06-10 21:23:00,3.20441,3.20843,3.20441,3.20634,7130000.0
2009-06-10 21:24:00,3.2082,3.20849,3.20467,3.20595,7000000.0
2009-06-10 21:25:00,3.20425,3.20959,3.20425,3.20959,8250000.0
2009-06-10 21:26:00,3.2084,3.20977,3.20677,3.20677,8250000.0
2009-06-10 21:27:00,3.20675,3.20857,3.20295,3.20585,10130000.0
2009-06-10 21:28:00,3.20651,3.20959,3.20651,3.20878,11000000.0
2009-06-10 21:29:00,3.20436,3.20996,3.20436,3.20753,11880000.0
2009-06-10 21:30:00,3.20738,3.21021,3.20609,3.21021,7880000.0
2009-06-10 21:31:00,3.20919,3.20965,3.20376,3.20918,5250000.0
2009-06-10 21:32:00,3.20891,3.20961,3.20494,3.20665,8500000.0
2009-06-10 21:33:00,3.20753,3.20872,3.20416,3.20474,8500000.0
2009-06-10 21:34:00,3.2046,3.20633,3.20061,3.20445,12250000.0
2009-06-10 21:35:00,3.20215,3.20632,3.19956,3.19956,15000000.0
2009-06-10 21:36:00,3.20326,3.20584,3.19997,3.19997,5750000.0
2009-06-10 21:37:00,3.20344,3.20514,3.19971,3.20373,10750000.0
2009-06-10 21:38:00,3.20129,3.20649,3.20129,3.2049,7750000.0
2009-06-10 21:39:00,3.20452,3.20608,3.20039,3.20378,12500000.0
2009-06-10 21:40:00,3.20393,3.20535,3.20228,3.20228,11500000.0
2009-06-10 21:41:00,3.20652,3.20652,3.2022,3.20435,6000000.0
2009-06-10 21:42:00,3.20374,3.20472,3.19909,3.20123,8750000.0
2009-06-10 21:43:00,3.20065,3.20402,3.19889,3.20142,15380000.0
2009-06-10 21:44:00,3.20054,3.20291,3.19836,3.20033,6000000.0
2009-06-10 21:45:00,3.20079,3.20241,3.19697,3.19806,13250000.0
2009-06-10 21:46:00,3.19791,3.20301,3.19791,3.20102,10750000.0
2009-06-10 21:47:00,3.19824,3.20198,3.19824,3.1995,7000000.0
2009-06-10 21:48:00,3.20003,3.20156,3.19885,3.19956,8380000.0
2009-06-10 21:49:00,3.20088,3.20178,3.1975,3.20035,6500000.0
2009-06-10 21:50:00,3.20115,3.20226,3.19633,3.20102,10500000.0
2009-06-10 21:51:00,3.2013,3.20278,3.19944,3.1997,11250000.0
2009-06-10 21:52:00,3.20042,3.20303,3.2,3.2,6000000.0
2009-06-10 21:53:00,3.20037,3.20266,3.19743,3.19743,9500000.0
2009-06-10 21:54:00,3.2015,3.20203,3.1984,3.19977,11500000.0
2009-06-10 21:55:00,3.19603,3.20194,3.19583,3.20081,7250000.0
2009-06-10 21:56:00,3.20102,3.20157,3.19696,3.19696,9000000.0
2009-06-10 21:57:00,3.19937,3.20147,3.19745,3.19878,13250000.0
2009-06-10 21:58:00,3.2,3.20084,3.19786,3.19973,13000000.0
2009-06-10 21:59:00,3.19994,3.20042,3.1948,3.1948,9250000.0
2009-06-10 22:00:00,3.19933,3.20012,3.19643,3.1969,6000000.0
2009-06-10 22:01:00,3.19963,3.20186,3.19963,3.20083,5500000.0
2009-06-10 22:02:00,3.19445,3.20057,3.19445,3.19865,6000000.0
2009-06-10 22:03:00,3.19869,3.201,3.19542,3.19936,11500000.0
2009-06-10 22:04:00,3.19931,3.20146,3.19931,3.20099,7000000.0
2009-06-10 22:05:00,3.20196,3.20196,3.20022,3.20022,7750000.0
2009-06-10 22:06:00,3.20031,3.20279,3.19841,3.20168,12250000.0
2009-06-10 22:07:00,3.20148,3.20196,3.198,3.20146,7630000.0
2009-06-10 22:08:00,3.20287,3.20328,3.19947,3.20185,11500000.0
2009-06-10 22:09:00,3.19524,3.20044,3.19165,3.19945,6750000.0
2009-06-10 22:10:00,3.19699,3.19957,3.19699,3.1984,6250000.0
2009-06-10 22:11:00,3.19929,3.20363,3.19929,3.20042,10000000.0
2009-06-10 22:12:00,3.20006,3.20292,3.20006,3.20245,7130000.0
2009-06-10 22:13:00,3.20249,3.20267,3.19959,3.20127,7500000.0
2009-06-10 22:14:00,3.20402,3.20645,3.20059,3.20645,9000000.0
2009-06-10 22:15:00,3.20399,3.2045,3.2004,3.2004,10630000.0
2009-06-10 22:16:00,3.20361,3.20618,3.20116,3.20618,5500000.0
2009-06-10 22:17:00,3.20201,3.20201,3.19548,3.20114,6630000.0
2009-06-10 22:18:00,3.202,3.20308,3.1978,3.20193,10000000.0
2009-06-10 22:19:00,3.20153,3.2029,3.20126,3.2029,7750000.0
2009-06-10 22:20:00,3.20202,3.20356,3.19669,3.20288,11250000.0
2009-06-10 22:21:00,3.20239,3.2046,3.20145,3.20145,12880000.0
2009-06-10 22:22:00,3.20065,3.20227,3.20033,3.20115,7500000.0
2009-06-10 22:23:00,3.20189,3.20304,3.20128,3.20161,7750000.0
2009-06-10 22:24:00,3.20128,3.20257,3.19775,3.20001,6000000.0
2009-06-10 22:25:00,3.20145,3.20191,3.1984,3.20133,6250000.0
2009-06-10 22:26:00,3.2013,3.20173,3.2,3.2,6500000.0
2009-06-10 22:27:00,3.20167,3.20274,3.19895,3.2021,7750000.0
2009-06-10 22:28:00,3.20013,3.20308,3.19818,3.2019,7250000.0
2009-06-10 22:29:00,3.20023,3.20142,3.19619,3.1998,5250000.0
2009-06-10 22:30:00,3.20052,3.20238,3.19828,3.20076,10750000.0
2009-06-10 22:31:00,3.20055,3.20224,3.20053,3.20224,7750000.0
2009-06-10 22:32:00,3.2009,3.20255,3.19915,3.202,10260000.0
2009-06-10 22:33:00,3.20091,3.20234,3.19775,3.20095,8750000.0
2009-06-10 22:34:00,3.2023,3.2031,3.20067,3.20094,6000000.0
2009-06-10 22:35:00,3.19912,3.20296,3.19912,3.20085,11750000.0
2009-06-10 22:36:00,3.20193,3.20193,3.19699,3.20179,7000000.0
2009-06-10 22:37:00,3.19786,3.20289,3.19786,3.20098,7750000.0
2009-06-10 22:38:00,3.20095,3.20224,3.19843,3.20113,19260000.0
2009-06-10 22:39:00,3.19943,3.20367,3.19943,3.20292,9750000.0
2009-06-10 22:40:00,3.19803,3.20191,3.19657,3.20071,7500000.0
2009-06-10 22:41:00,3.20094,3.20433,3.2005,3.20417,7630000.0
2009-06-10 22:42:00,3.20347,3.20417,3.20202,3.20202,8750000.0
2009-06-10 22:43:00,3.20368,3.20368,3.20044,3.20211,11380000.0
2009-06-10 22:44:00,3.20157,3.20438,3.19976,3.2028,11500000.0
2009-06-10 22:45:00,3.20289,3.20374,3.1983,3.1983,5500000.0
2009-06-10 22:46:00,3.19875,3.20429,3.19875,3.20371,8000000.0
2009-06-10 22:47:00,3.2033,3.20433,3.20154,3.20271,11500000.0
2009-06-10 22:48:00,3.20275,3.2043,3.20275,3.2043,8500000.0
2009-06-10 22:49:00,3.20248,3.20536,3.20083,3.20329,12000000.0
2009-06-10 22:50:00,3.20376,3.20392,3.1999,3.20249,15250000.0
2009-06-10 22:51:00,3.20337,3.2049,3.20019,3.20022,5500000.0
2009-06-10 22:52:00,3.20291,3.20421,3.20291,3.20403,7880000.0
2009-06-10 22:53:00,3.20339,3.20529,3.20173,3.20256,10500000.0
2009-06-10 22:54:00,3.20232,3.20596,3.19753,3.20596,10500000.0
2009-06-10 22:55:00,3.20316,3.20525,3.20161,3.20418,12500000.0
2009-06-10 22:56:00,3.20443,3.20537,3.20393,3.20393,8250000.0
2009-06-10 22:57:00,3.20109,3.20453,3.20109,3.20366,12000000.0
2009-06-10 22:58:00,3.20328,3.20598,3.20328,3.20398,9000000.0
2009-06-10 22:59:00,3.2017,3.20429,3.20019,3.20279,12880000.0
2009-06-10 23:00:00,3.20367,3.20574,3.20367,3.20574,9000000.0
2009-06-10 23:01:00,3.20124,3.20505,3.20124,3.20406,7750000.0
2009-06-10 23:02:00,3.20356,3.20514,3.20122,3.2042,6880000.0
2009-06-10 23:03:00,3.20428,3.20503,3.20189,3.20503,5750000.0
2009-06-10 23:04:00,3.20159,3.206,3.20159,3.20495,8000000.0
2009-06-10 23:05:00,3.20524,3.20738,3.20522,3.20651,8000000.0
2009-06-10 23:06:00,3.2054,3.2064,3.20438,3.20505,7250000.0
2009-06-10 23:07:00,3.20562,3.20562,3.20183,3.20541,5500000.0
2009-06-10 23:08:00,3.20337,3.20724,3.2033,3.20599,5630000.0
2009-06-10 23:09:00,3.20601,3.20726,3.20352,3.20582,7250000.0
2009-06-10 23:10:00,3.20661,3.20772,3.20517,3.2056,13250000.0
2009-06-10 23:11:00,3.20235,3.20643,3.20235,3.20566,5250000.0
2009-06-10 23:12:00,3.20405,3.20634,3.20199,3.20568,11000000.0
2009-06-10 23:13:00,3.20485,3.20678,3.20428,3.20555,10750000.0
2009-06-10 23:14:00,3.20532,3.20768,3.20308,3.2073,7000000.0
2009-06-10 23:15:00,3.20589,3.20664,3.20532,3.20532,11000000.0
2009-06-10 23:16:00,3.20494,3.20729,3.20115,3.20663,9500000.0
2009-06-10 23:17:00,3.20503,3.20693,3.20155,3.20514,11130000.0
2009-06-10 23:18:00,3.20453,3.20526,3.20112,3.20449,13750000.0
2009-06-10 23:19:00,3.20413,3.20668,3.20178,3.20668,10250000.0
2009-06-10 23:20:00,3.20075,3.20569,3.20075,3.20177,9750000.0
2009-06-10 23:21:00,3.20456,3.20556,3.20175,3.20556,11250000.0
2009-06-10 23:22:00,3.20112,3.2061,3.20112,3.20253,15510000.0
2009-06-10 23:23:00,3.20399,3.20529,3.20094,3.20508,9500000.0
2009-06-10 23:24:00,3.20453,3.20575,3.20141,3.20491,9000000.0
2009-06-10 23:25:00,3.20039,3.20544,3.19772,3.19772,11250000.0
2009-06-10 23:26:00,3.19978,3.20407,3.19978,3.20407,7750000.0
2009-06-10 23:27:00,3.20345,3.20525,3.20269,3.20525,7000000.0
2009-06-10 23:28:00,3.2037,3.20403,3.19872,3.20018,12750000.0
2009-06-10 23:29:00,3.20493,3.20643,3.20217,3.20411,7250000.0
2009-06-10 23:30:00,3.20543,3.20656,3.20264,3.20585,11750000.0
2009-06-10 23:31:00,3.20377,3.2069,3.20217,3.20656,10500000.0
2009-06-10 23:32:00,3.20574,3.20748,3.20574,3.20748,10630000.0
2009-06-10 23:33:00,3.20373,3.20749,3.20373,3.2058,9750000.0
2009-06-10 23:34:00,3.20508,3.20798,3.20409,3.20671,6500000.0
2009-06-10 23:35:00,3.20547,3.20742,3.20476,3.20685,10500000.0
2009-06-10 23:36:00,3.20752,3.20752,3.20378,3.20739,12000000.0
2009-06-10 23:37:00,3.20602,3.20742,3.20512,3.20595,9250000.0
2009-06-10 23:38:00,3.20723,3.20723,3.20444,3.20676,9500000.0
2009-06-10 23:40:00,3.2063,3.20752,3.20301,3.20752,10000000.0
2009-06-10 23:41:00,3.20679,3.20772,3.20379,3.20669,13000000.0
2009-06-10 23:43:00,3.20379,3.20791,3.20379,3.20674,12250000.0
2009-06-10 23:44:00,3.20527,3.20747,3.20421,3.20747,7250000.0
2009-06-10 23:45:00,3.20713,3.20713,3.2053,3.20701,5500000.0
2009-06-10 23:46:00,3.20531,3.20706,3.20245,3.20706,16380000.0
2009-06-10 23:47:00,3.20633,3.20802,3.20523,3.20762,9880000.0
2009-06-10 23:48:00,3.20571,3.20788,3.2045,3.2045,9380000.0
2009-06-10 23:49:00,3.20599,3.20722,3.20358,3.20689,10500000.0
2009-06-10 23:50:00,3.20706,3.20734,3.20302,3.20716,10250000.0
2009-06-10 23:51:00,3.20713,3.20849,3.20348,3.20757,13000000.0
2009-06-10 23:52:00,3.20733,3.20733,3.20388,3.2069,7500000.0
2009-06-10 23:53:00,3.20703,3.20787,3.20638,3.20787,9000000.0
2009-06-10 23:54:00,3.20741,3.20822,3.20732,3.20822,7750000.0
2009-06-10 23:55:00,3.20577,3.20805,3.20577,3.20791,5500000.0
2009-06-10 23:59:00,3.20571,3.20786,3.20281,3.20786,8250000.0
2009-06-11 00:00:00,3.20753,3.20857,3.20649,3.20845,6880000.0
2009-06-11 00:01:00,3.20772,3.20825,3.20479,3.20742,8500000.0
2009-06-11 00:02:00,3.2078,3.20926,3.20658,3.20713,6500000.0
2009-06-11 00:03:00,3.2078,3.20823,3.20457,3.20587,7250000.0
2009-06-11 00:04:00,3.20765,3.20855,3.20391,3.20855,11630000.0
2009-06-11 00:05:00,3.20774,3.20852,3.2049,3.20775,7250000.0
2009-06-11 00:06:00,3.20666,3.20946,3.20633,3.20845,9000000.0
2009-06-11 00:08:00,3.20843,3.20946,3.2059,3.20672,13500000.0
2009-06-11 00:09:00,3.20797,3.20797,3.20578,3.20729,6250000.0
2009-06-11 00:10:00,3.20754,3.20837,3.20672,3.20672,6000000.0
2009-06-11 00:11:00,3.20609,3.20851,3.20361,3.20689,9750000.0
2009-06-11 00:12:00,3.2026,3.20675,3.2026,3.20675,10000000.0
2009-06-11 00:13:00,3.206,3.20638,3.20142,3.20611,14750000.0
2009-06-11 00:14:00,3.20411,3.20671,3.20324,3.20324,6250000.0
2009-06-11 00:15:00,3.20527,3.20744,3.20281,3.20698,8500000.0
2009-06-11 00:16:00,3.20348,3.20841,3.20348,3.2067,7750000.0
2009-06-11 00:17:00,3.20681,3.2078,3.20539,3.20539,7500000.0
2009-06-11 00:18:00,3.20466,3.20641,3.20466,3.20561,6500000.0
2009-06-11 00:19:00,3.20719,3.20719,3.20328,3.20328,11000000.0
2009-06-11 00:20:00,3.20729,3.20812,3.20522,3.20708,11750000.0
2009-06-11 00:21:00,3.20442,3.2072,3.20442,3.20603,9130000.0
2009-06-11 00:23:00,3.20705,3.20913,3.2056,3.20698,9250000.0
2009-06-11 00:24:00,3.20564,3.20648,3.20458,3.20635,6500000.0
2009-06-11 00:25:00,3.20482,3.20785,3.20163,3.2045,9250000.0
2009-06-11 00:26:00,3.20605,3.20649,3.20551,3.20609,5500000.0
2009-06-11 00:27:00,3.20626,3.20697,3.20471,3.20581,10380000.0
2009-06-11 00:28:00,3.20658,3.2085,3.20338,3.20558,7750000.0
2009-06-11 00:29:00,3.2062,3.20622,3.20232,3.20232,8250000.0
2009-06-11 00:30:00,3.20557,3.20632,3.20481,3.20512,9750000.0
2009-06-11 00:31:00,3.20561,3.20561,3.20122,3.20322,5500000.0
2009-06-11 00:32:00,3.2046,3.20648,3.20139,3.20621,8880000.0
2009-06-11 00:33:00,3.20477,3.20571,3.20451,3.20571,6500000.0
2009-06-11 00:34:00,3.20531,3.20531,3.20063,3.20496,8500000.0
2009-06-11 00:35:00,3.20329,3.2065,3.20006,3.20312,15000000.0
2009-06-11 00:36:00,3.20512,3.20587,3.20136,3.20587,8750000.0
2009-06-11 00:37:00,3.20049,3.20627,3.20049,3.20543,12250000.0
2009-06-11 00:39:00,3.20506,3.20539,3.20343,3.20517,5630000.0
2009-06-11 00:40:00,3.20374,3.20683,3.20249,3.20614,11750000.0
2009-06-11 00:41:00,3.20556,3.20645,3.20496,3.20579,8000000.0
2009-06-11 00:42:00,3.20618,3.20633,3.20243,3.20438,9000000.0
2009-06-11 00:43:00,3.20363,3.2072,3.20363,3.20636,7500000.0
2009-06-11 00:44:00,3.20584,3.20659,3.20277,3.20427,9750000.0
2009-06-11 00:45:00,3.20539,3.20667,3.20477,3.20646,14250000.0
2009-06-11 00:46:00,3.20236,3.20638,3.20236,3.20488,11250000.0
2009-06-11 00:47:00,3.20471,3.20478,3.20176,3.20441,7500000.0
2009-06-11 00:48:00,3.20212,3.20599,3.20121,3.20475,14500000.0
2009-06-11 00:49:00,3.20431,3.20513,3.20105,3.20213,16880000.0
2009-06-11 00:50:00,3.20458,3.20547,3.20034,3.20393,11000000.0
2009-06-11 00:51:00,3.20461,3.20528,3.20434,3.20434,8750000.0
2009-06-11 00:52:00,3.20521,3.20535,3.20333,3.20333,6000000.0
2009-06-11 00:53:00,3.20222,3.20476,3.20048,3.20204,10630000.0
2009-06-11 00:54:00,3.20387,3.20465,3.20222,3.20465,15500000.0
2009-06-11 00:55:00,3.20393,3.20494,3.20249,3.20457,12250000.0
2009-06-11 00:56:00,3.20319,3.20443,3.20132,3.20443,20000000.0
2009-06-11 00:57:00,3.20442,3.20484,3.19918,3.2043,11000000.0
2009-06-11 00:58:00,3.2047,3.20502,3.20092,3.20341,16630000.0
2009-06-11 00:59:00,3.20429,3.20679,3.20105,3.20679,10000000.0
2009-06-11 01:00:00,3.20409,3.20483,3.19978,3.20483,9750000.0
2009-06-11 01:01:00,3.20365,3.20669,3.20306,3.20552,11500000.0
2009-06-11 01:02:00,3.20329,3.20529,3.20254,3.20296,11380000.0
2009-06-11 01:03:00,3.20443,3.20706,3.2016,3.20706,6500000.0
2009-06-11 01:04:00,3.20438,3.20489,3.20384,3.20427,5250000.0
2009-06-11 01:05:00,3.20223,3.20439,3.20066,3.20296,5500000.0
2009-06-11 01:06:00,3.20402,3.2063,3.20396,3.2063,6000000.0
2009-06-11 01:07:00,3.20365,3.20395,3.2017,3.20184,12750000.0
2009-06-11 01:08:00,3.20377,3.20427,3.20361,3.20427,7750000.0
2009-06-11 01:09:00,3.20288,3.20506,3.20069,3.20506,9380000.0
2009-06-11 01:10:00,3.20096,3.20616,3.20055,3.20373,10750000.0
2009-06-11 01:11:00,3.20495,3.20609,3.20129,3.20377,15250000.0
2009-06-11 01:12:00,3.20505,3.20725,3.20488,3.2054,5250000.0
2009-06-11 01:13:00,3.20133,3.20643,3.20133,3.20643,8250000.0
2009-06-11 01:14:00,3.20455,3.20472,3.20107,3.20428,11500000.0
2009-06-11 01:15:00,3.20737,3.20737,3.20496,3.20596,9250000.0
2009-06-11 01:16:00,3.2044,3.20598,3.20344,3.20451,12000000.0
2009-06-11 01:17:00,3.20568,3.20871,3.20433,3.20579,9250000.0
2009-06-11 01:18:00,3.20489,3.2054,3.20147,3.20328,12750000.0
2009-06-11 01:19:00,3.20606,3.20743,3.2039,3.20582,9500000.0
2009-06-11 01:20:00,3.20727,3.20802,3.20613,3.20801,6250000.0
2009-06-11 01:21:00,3.20462,3.20569,3.20273,3.20529,10250000.0
2009-06-11 01:22:00,3.20537,3.20743,3.20128,3.20554,11880000.0
2009-06-11 01:23:00,3.20131,3.20493,3.20131,3.20473,10750000.0
2009-06-11 01:24:00,3.20187,3.20561,3.20079,3.20079,5750000.0
2009-06-11 01:25:00,3.20238,3.2038,3.19918,3.20337,10250000.0
2009-06-11 01:26:00,3.20066,3.20814,3.20066,3.20157,15500000.0
2009-06-11 01:27:00,3.2016,3.20381,3.20152,3.20351,12000000.0
2009-06-11 01:28:00,3.20329,3.20512,3.20051,3.20299,10000000.0
2009-06-11 01:29:00,3.2023,3.2044,3.20194,3.20194,9750000.0
2009-06-11 01:30:00,3.20287,3.20359,3.19942,3.19942,12000000.0
2009-06-11 01:31:00,3.20362,3.20476,3.20164,3.20249,8880000.0
2009-06-11 01:32:00,3.20277,3.20491,3.1993,3.20491,15000000.0
2009-06-11 01:33:00,3.20177,3.20221,3.19774,3.20221,7510000.0
2009-06-11 01:34:00,3.203,3.20416,3.2004,3.20246,8250000.0
2009-06-11 01:35:00,3.20328,3.20394,3.20056,3.20316,8750000.0
2009-06-11 01:36:00,3.20336,3.20506,3.20336,3.20406,9630000.0
2009-06-11 01:37:00,3.19977,3.20358,3.19837,3.20052,12380000.0
2009-06-11 01:38:00,3.20702,3.20727,3.20598,3.20662,7380000.0
2009-06-11 01:39:00,3.20383,3.20587,3.20066,3.20587,5250000.0
2009-06-11 01:40:00,3.20357,3.20385,3.20163,3.2021,9250000.0
2009-06-11 01:41:00,3.20338,3.20595,3.20103,3.20595,12750000.0
2009-06-11 01:42:00,3.20325,3.20508,3.20076,3.20082,9250000.0
2009-06-11 01:43:00,3.20343,3.20531,3.20023,3.20531,8500000.0
2009-06-11 01:44:00,3.2031,3.20483,3.19792,3.20325,16500000.0
2009-06-11 01:45:00,3.20539,3.20539,3.1992,3.20288,13250000.0
2009-06-11 01:46:00,3.20191,3.2048,3.19917,3.19983,10750000.0
2009-06-11 01:47:00,3.20333,3.20333,3.202,3.20256,12250000.0
2009-06-11 01:48:00,3.2022,3.20482,3.20052,3.20094,9250000.0
2009-06-11 01:49:00,3.2024,3.20258,3.2015,3.20234,10750000.0
2009-06-11 01:50:00,3.2033,3.20529,3.20191,3.20291,8630000.0
2009-06-11 01:51:00,3.20181,3.20229,3.20104,3.20227,5500000.0
2009-06-11 01:52:00,3.20424,3.20587,3.20147,3.20499,15250000.0
2009-06-11 01:53:00,3.20315,3.204,3.19909,3.19909,6750000.0
2009-06-11 01:54:00,3.20303,3.20371,3.20084,3.2028,9630000.0
2009-06-11 01:55:00,3.2011,3.2049,3.1996,3.2033,16130000.0
2009-06-11 01:56:00,3.20159,3.20429,3.20009,3.20353,6500000.0
2009-06-11 01:57:00,3.20376,3.20378,3.1999,3.20335,14510000.0
2009-06-11 01:58:00,3.20333,3.20375,3.20042,3.20318,5630000.0
2009-06-11 02:01:00,3.20243,3.20275,3.20226,3.20248,5500000.0
2009-06-11 02:02:00,3.2032,3.20336,3.19909,3.19909,11750000.0
2009-06-11 02:03:00,3.20267,3.20499,3.20098,3.20331,12750000.0
2009-06-11 02:04:00,3.20293,3.20342,3.1996,3.20281,7000000.0
2009-06-11 02:05:00,3.20371,3.20423,3.20053,3.20055,8000000.0
2009-06-11 02:06:00,3.20412,3.20534,3.2032,3.2032,8250000.0
2009-06-11 02:07:00,3.20552,3.20606,3.20229,3.20606,5500000.0
2009-06-11 02:08:00,3.2053,3.20634,3.20243,3.2059,6000000.0
2009-06-11 02:09:00,3.20656,3.20783,3.20411,3.20499,11500000.0
2009-06-11 02:10:00,3.20652,3.20777,3.20382,3.20703,14500000.0
2009-06-11 02:11:00,3.20632,3.20665,3.20578,3.20647,9750000.0
2009-06-11 02:12:00,3.20568,3.20606,3.20102,3.20544,7250000.0
2009-06-11 02:13:00,3.20491,3.20522,3.20308,3.20308,6000000.0
2009-06-11 02:14:00,3.2053,3.20567,3.20141,3.20452,5500000.0
2009-06-11 02:15:00,3.20437,3.20546,3.20355,3.20355,8750000.0
2009-06-11 02:16:00,3.2056,3.20685,3.20421,3.20421,6250000.0
2009-06-11 02:17:00,3.20619,3.20626,3.20356,3.20591,10250000.0
2009-06-11 02:18:00,3.20531,3.20654,3.20288,3.20588,6750000.0
2009-06-11 02:19:00,3.20552,3.20619,3.20446,3.20446,9760000.0
2009-06-11 02:20:00,3.206,3.20637,3.20184,3.20637,11630000.0
2009-06-11 02:21:00,3.20624,3.20701,3.20393,3.20393,5500000.0
2009-06-11 02:22:00,3.20636,3.20731,3.20212,3.20643,6630000.0
2009-06-11 02:23:00,3.20691,3.20726,3.2043,3.20726,8250000.0
2009-06-11 02:24:00,3.20691,3.20745,3.20645,3.20645,9000000.0
2009-06-11 02:25:00,3.20496,3.20677,3.20471,3.20677,7000000.0
2009-06-11 02:26:00,3.2061,3.20712,3.2005,3.20712,17260000.0
2009-06-11 02:27:00,3.20668,3.20696,3.20372,3.20659,9750000.0
2009-06-11 02:28:00,3.20638,3.20712,3.20359,3.20359,18130000.0
2009-06-11 02:29:00,3.20667,3.20695,3.2009,3.2029,9390000.0
2009-06-11 02:30:00,3.20409,3.20705,3.20375,3.20657,5500000.0
2009-06-11 02:31:00,3.20647,3.20721,3.20254,3.2069,16750000.0
2009-06-11 02:32:00,3.2069,3.20846,3.20404,3.20694,7000000.0
2009-06-11 02:33:00,3.20547,3.20648,3.20286,3.20552,6380000.0
2009-06-11 02:34:00,3.20534,3.2054,3.20305,3.20437,12000000.0
2009-06-11 02:35:00,3.20467,3.20467,3.20252,3.20252,5500000.0
2009-06-11 02:36:00,3.20031,3.20463,3.20031,3.20276,8500000.0
2009-06-11 02:37:00,3.20435,3.20435,3.20243,3.20414,8630000.0
2009-06-11 02:38:00,3.20376,3.20387,3.20178,3.20316,7750000.0
2009-06-11 02:39:00,3.20315,3.20371,3.20244,3.20366,11500000.0
2009-06-11 02:40:00,3.20362,3.20362,3.20038,3.20039,8750000.0
2009-06-11 02:41:00,3.19893,3.20281,3.19893,3.20281,7750000.0
2009-06-11 02:42:00,3.20241,3.20291,3.19834,3.20291,8000000.0
2009-06-11 02:43:00,3.20188,3.20279,3.19849,3.20279,5750000.0
2009-06-11 02:44:00,3.20249,3.20256,3.20023,3.20256,11130000.0
2009-06-11 02:45:00,3.20104,3.2018,3.1994,3.20158,13250000.0
2009-06-11 02:46:00,3.20069,3.20193,3.20045,3.20124,5250000.0
2009-06-11 02:47:00,3.19994,3.20185,3.19722,3.19722,11250000.0
2009-06-11 02:48:00,3.20057,3.20118,3.19741,3.1989,7000000.0
2009-06-11 02:49:00,3.20101,3.20169,3.19763,3.19948,11500000.0
2009-06-11 02:50:00,3.19931,3.20128,3.19663,3.20087,6000000.0
2009-06-11 02:51:00,3.19853,3.20196,3.19853,3.2012,7250000.0
2009-06-11 02:52:00,3.20025,3.20089,3.1974,3.1981,14750000.0
2009-06-11 02:53:00,3.1982,3.20141,3.19728,3.20075,12250000.0
2009-06-11 02:54:00,3.2006,3.20106,3.19874,3.19874,8000000.0
2009-06-11 02:55:00,3.20076,3.20092,3.19622,3.20058,6000000.0
2009-06-11 02:56:00,3.19749,3.20195,3.19749,3.20098,7750000.0
2009-06-11 02:57:00,3.20048,3.20094,3.19677,3.20011,9380000.0
2009-06-11 02:58:00,3.20001,3.20028,3.1991,3.20028,5630000.0
2009-06-11 02:59:00,3.19843,3.19974,3.19508,3.19508,10750000.0
2009-06-11 03:00:00,3.20061,3.20099,3.19834,3.19926,5500000.0
2009-06-11 03:01:00,3.20246,3.20246,3.19741,3.19942,12500000.0
2009-06-11 03:02:00,3.19957,3.20186,3.19718,3.19718,8000000.0
2009-06-11 03:03:00,3.20115,3.20253,3.19788,3.19889,5250000.0
2009-06-11 03:04:00,3.19907,3.20306,3.19774,3.19976,6380000.0
2009-06-11 03:05:00,3.19451,3.20234,3.19451,3.20099,6250000.0
2009-06-11 03:06:00,3.19852,3.20225,3.19543,3.19856,8000000.0
2009-06-11 03:07:00,3.20046,3.20304,3.19997,3.19997,12130000.0
2009-06-11 03:08:00,3.19868,3.20197,3.19868,3.1996,13000000.0
2009-06-11 03:09:00,3.19956,3.20292,3.19944,3.20015,8000000.0
2009-06-11 03:10:00,3.19978,3.20196,3.19838,3.20029,9630000.0
2009-06-11 03:11:00,3.19762,3.20084,3.19684,3.19957,6000000.0
2009-06-11 03:12:00,3.19738,3.20097,3.19738,3.19907,8500000.0
2009-06-11 03:13:00,3.20063,3.20108,3.19719,3.19966,6000000.0
2009-06-11 03:14:00,3.19868,3.20125,3.19688,3.19688,5880000.0
2009-06-11 03:15:00,3.19937,3.19956,3.19336,3.19743,11500000.0
2009-06-11 03:16:00,3.19753,3.19965,3.19382,3.19831,8500000.0
2009-06-11 03:17:00,3.1979,3.19961,3.19323,3.19644,8500000.0
2009-06-11 03:18:00,3.19758,3.2,3.19732,3.19732,8510000.0
2009-06-11 03:19:00,3.19751,3.19884,3.19702,3.19856,8250000.0
2009-06-11 03:20:00,3.19753,3.19985,3.19441,3.19441,7750000.0
2009-06-11 03:21:00,3.19434,3.20218,3.19434,3.19896,11380000.0
2009-06-11 03:22:00,3.19611,3.20058,3.19611,3.19869,5880000.0
2009-06-11 03:23:00,3.19862,3.20026,3.19798,3.19836,8500000.0
2009-06-11 03:24:00,3.19801,3.20084,3.19801,3.19905,7000000.0
2009-06-11 03:25:00,3.19977,3.19977,3.19674,3.19898,7500000.0
2009-06-11 03:26:00,3.20246,3.20246,3.19836,3.19947,5500000.0
2009-06-11 03:27:00,3.196,3.20239,3.196,3.20239,6500000.0
2009-06-11 03:28:00,3.19763,3.2006,3.19491,3.19491,15760000.0
2009-06-11 03:29:00,3.20059,3.20059,3.19467,3.19778,9250000.0
2009-06-11 03:30:00,3.19612,3.19965,3.1934,3.19637,8130000.0
2009-06-11 03:31:00,3.19708,3.19745,3.19251,3.19505,9000000.0
2009-06-11 03:32:00,3.19592,3.1973,3.19359,3.19526,7000000.0
2009-06-11 03:33:00,3.19524,3.19757,3.19256,3.1957,6250000.0
2009-06-11 03:34:00,3.19288,3.19748,3.19288,3.19577,8500000.0
2009-06-11 03:35:00,3.1955,3.19809,3.1955,3.19618,9250000.0
2009-06-11 03:36:00,3.19744,3.1982,3.19286,3.19286,11250000.0
2009-06-11 03:37:00,3.19582,3.19877,3.19441,3.19646,13500000.0
2009-06-11 03:38:00,3.19656,3.19792,3.19106,3.19106,9000000.0
2009-06-11 03:39:00,3.19645,3.1984,3.19424,3.19608,13500000.0
2009-06-11 03:40:00,3.19614,3.19875,3.19565,3.19647,8630000.0
2009-06-11 03:41:00,3.19646,3.19906,3.19446,3.19905,7750000.0
2009-06-11 03:42:00,3.19697,3.19825,3.19421,3.19625,9250000.0
2009-06-11 03:43:00,3.19451,3.19873,3.19451,3.19539,10500000.0
2009-06-11 03:44:00,3.19568,3.19712,3.19503,3.19533,9630000.0
2009-06-11 03:45:00,3.19504,3.19745,3.19387,3.19528,12880000.0
2009-06-11 03:46:00,3.19514,3.19695,3.19486,3.19558,9250000.0
2009-06-11 03:47:00,3.19497,3.19738,3.19497,3.19619,12250000.0
2009-06-11 03:48:00,3.19656,3.19711,3.19294,3.19471,15000000.0
2009-06-11 03:49:00,3.19476,3.19721,3.19471,3.1951,9500000.0
2009-06-11 03:50:00,3.19518,3.19693,3.19475,3.19693,8500000.0
2009-06-11 03:51:00,3.19454,3.1963,3.19303,3.19435,8880000.0
2009-06-11 03:52:00,3.19576,3.19929,3.19282,3.19929,6750000.0
2009-06-11 03:53:00,3.19638,3.19899,3.19638,3.1971,7000000.0
2009-06-11 03:54:00,3.19656,3.19937,3.19532,3.19751,7500000.0
2009-06-11 03:55:00,3.19748,3.19997,3.19509,3.19766,9880000.0
2009-06-11 03:56:00,3.19752,3.19896,3.19577,3.19577,5500000.0
2009-06-11 03:57:00,3.19947,3.19958,3.19277,3.196,6500000.0
2009-06-11 03:58:00,3.19728,3.19784,3.19513,3.19544,10380000.0
2009-06-11 03:59:00,3.19496,3.1972,3.19189,3.19569,8500000.0
2009-06-11 04:00:00,3.19778,3.1988,3.19397,3.19541,5750000.0
2009-06-11 04:01:00,3.19551,3.19778,3.19519,3.1954,11250000.0
2009-06-11 04:02:00,3.19574,3.19697,3.19116,3.19536,6750000.0
2009-06-11 04:03:00,3.19452,3.19719,3.19452,3.1956,6000000.0
2009-06-11 04:04:00,3.19533,3.19797,3.19497,3.19658,9750000.0
2009-06-11 04:05:00,3.19559,3.19789,3.19559,3.19579,6750000.0
2009-06-11 04:06:00,3.196,3.19642,3.19351,3.19563,8000000.0
2009-06-11 04:07:00,3.19652,3.19801,3.19169,3.19641,6380000.0
2009-06-11 04:08:00,3.19721,3.19795,3.19526,3.19612,13250000.0
2009-06-11 04:09:00,3.19695,3.1985,3.19695,3.1985,9760000.0
2009-06-11 04:10:00,3.19669,3.19821,3.19396,3.19794,5880000.0
2009-06-11 04:11:00,3.19163,3.19668,3.19163,3.19595,5250000.0
2009-06-11 04:12:00,3.19555,3.19719,3.19217,3.19519,6630000.0
2009-06-11 04:13:00,3.19546,3.1968,3.19126,3.19212,5500000.0
2009-06-11 04:14:00,3.19542,3.19855,3.19338,3.19758,8880000.0
2009-06-11 04:15:00,3.19519,3.19624,3.19154,3.19154,9500000.0
2009-06-11 04:16:00,3.19433,3.19708,3.19433,3.19708,8000000.0
2009-06-11 04:17:00,3.19579,3.19728,3.19496,3.19609,8630000.0
2009-06-11 04:18:00,3.19588,3.19846,3.19544,3.19703,12000000.0
2009-06-11 04:19:00,3.19833,3.19833,3.19222,3.19471,6750000.0
2009-06-11 04:20:00,3.19508,3.19742,3.19219,3.19546,7000000.0
2009-06-11 04:21:00,3.19623,3.19694,3.19437,3.19578,8130000.0
2009-06-11 04:22:00,3.19428,3.19751,3.19428,3.19704,11000000.0
2009-06-11 04:23:00,3.19676,3.19795,3.19369,3.19603,6750000.0
2009-06-11 04:24:00,3.19517,3.19858,3.19469,3.19647,9380000.0
2009-06-11 04:25:00,3.197,3.19845,3.19325,3.19325,7750000.0
2009-06-11 04:26:00,3.1977,3.19886,3.195,3.195,7750000.0
2009-06-11 04:27:00,3.19742,3.20007,3.19742,3.19805,6130000.0
2009-06-11 04:28:00,3.19822,3.20056,3.1962,3.19933,9630000.0
2009-06-11 04:29:00,3.19882,3.2,3.19429,3.2,9000000.0
2009-06-11 04:30:00,3.19858,3.20029,3.19411,3.19411,6000000.0
2009-06-11 04:31:00,3.19589,3.20044,3.19516,3.19817,7500000.0
2009-06-11 04:32:00,3.19943,3.20004,3.19591,3.19794,11250000.0
2009-06-11 04:33:00,3.19848,3.20023,3.19714,3.19823,8500000.0
2009-06-11 04:34:00,3.19815,3.19929,3.19694,3.19694,5500000.0
2009-06-11 04:35:00,3.19761,3.19975,3.1961,3.19778,6250000.0
2009-06-11 04:36:00,3.19782,3.19871,3.19358,3.19358,6000000.0
2009-06-11 04:37:00,3.19723,3.19857,3.19563,3.19815,7250000.0
2009-06-11 04:38:00,3.1975,3.19794,3.19473,3.19767,7500000.0
2009-06-11 04:39:00,3.19699,3.19978,3.19667,3.19667,7500000.0
2009-06-11 04:40:00,3.19953,3.20192,3.19572,3.20192,8380000.0
2009-06-11 04:41:00,3.19854,3.20132,3.1973,3.20132,9880000.0
2009-06-11 04:42:00,3.19786,3.19925,3.19591,3.19925,8750000.0
2009-06-11 04:43:00,3.19724,3.19824,3.19673,3.19706,11750000.0
2009-06-11 04:44:00,3.19658,3.19703,3.19395,3.19561,7000000.0
2009-06-11 04:45:00,3.1965,3.1979,3.1942,3.19608,5500000.0
2009-06-11 04:46:00,3.19382,3.19868,3.19382,3.19868,9250000.0
2009-06-11 04:47:00,3.19676,3.19807,3.1946,3.1946,11750000.0
2009-06-11 04:48:00,3.19644,3.19852,3.19644,3.19769,11000000.0
2009-06-11 04:49:00,3.19583,3.19826,3.19542,3.19692,10250000.0
2009-06-11 04:50:00,3.19672,3.19905,3.19471,3.1973,8250000.0
2009-06-11 04:51:00,3.19626,3.19626,3.19134,3.19551,11750000.0
2009-06-11 04:52:00,3.1965,3.19717,3.19263,3.19555,7500000.0
2009-06-11 04:53:00,3.19272,3.19696,3.19214,3.19587,7000000.0
2009-06-11 04:54:00,3.19785,3.19785,3.19182,3.19261,5500000.0
2009-06-11 04:55:00,3.19255,3.19363,3.18969,3.19317,11250000.0
2009-06-11 04:56:00,3.19231,3.19477,3.18997,3.19369,7250000.0
2009-06-11 04:57:00,3.19354,3.19454,3.18823,3.18987,9250000.0
2009-06-11 04:58:00,3.19274,3.19482,3.19207,3.19482,9750000.0
2009-06-11 04:59:00,3.19089,3.19565,3.19055,3.19177,10000000.0
2009-06-11 05:00:00,3.1957,3.1957,3.19031,3.19303,15630000.0
2009-06-11 05:01:00,3.19364,3.19512,3.19178,3.19193,14880000.0
2009-06-11 05:02:00,3.1908,3.19572,3.19012,3.19572,13250000.0
2009-06-11 05:03:00,3.19564,3.19568,3.19231,3.19568,6750000.0
2009-06-11 05:04:00,3.19058,3.19563,3.19058,3.19474,10500000.0
2009-06-11 05:05:00,3.19422,3.1957,3.19187,3.1933,7750000.0
2009-06-11 05:06:00,3.1943,3.19584,3.1909,3.19359,9000000.0
2009-06-11 05:07:00,3.19371,3.19603,3.19151,3.19151,11630000.0
2009-06-11 05:08:00,3.19344,3.19596,3.19344,3.1938,5750000.0
2009-06-11 05:09:00,3.19409,3.19568,3.1932,3.19393,15000000.0
2009-06-11 05:10:00,3.19534,3.19652,3.19351,3.19652,6250000.0
2009-06-11 05:11:00,3.19193,3.19597,3.18993,3.19401,7000000.0
2009-06-11 05:12:00,3.1942,3.19615,3.19238,3.19337,7750000.0
2009-06-11 05:13:00,3.1941,3.19744,3.19227,3.19379,11630000.0
2009-06-11 05:14:00,3.1965,3.1965,3.19415,3.19641,9750000.0
2009-06-11 05:15:00,3.19377,3.19517,3.19044,3.19044,8880000.0
2009-06-11 05:16:00,3.19445,3.19533,3.1932,3.19337,15760000.0
2009-06-11 05:17:00,3.1928,3.19522,3.18953,3.19327,6750000.0
2009-06-11 05:18:00,3.19216,3.19378,3.18822,3.18822,12130000.0
2009-06-11 05:19:00,3.19274,3.19426,3.19084,3.19117,10750000.0
2009-06-11 05:20:00,3.19289,3.19484,3.18932,3.1923,7500000.0
2009-06-11 05:21:00,3.19311,3.1944,3.19094,3.19427,13630000.0
2009-06-11 05:22:00,3.19257,3.1946,3.19124,3.19124,9260000.0
2009-06-11 05:23:00,3.19174,3.19439,3.18891,3.18891,15750000.0
2009-06-11 05:24:00,3.19125,3.19407,3.18789,3.19266,13250000.0
2009-06-11 05:25:00,3.19284,3.19481,3.19095,3.19367,6250000.0
2009-06-11 05:26:00,3.19292,3.19414,3.19058,3.19276,14630000.0
2009-06-11 05:27:00,3.19433,3.19517,3.18933,3.19461,8750000.0
2009-06-11 05:28:00,3.19345,3.19537,3.19046,3.19046,11130000.0
2009-06-11 05:29:00,3.1922,3.19579,3.19166,3.19395,10500000.0
2009-06-11 05:30:00,3.19247,3.20228,3.19247,3.19679,10880000.0
2009-06-11 05:31:00,3.19278,3.19558,3.19239,3.19341,10500000.0
2009-06-11 05:32:00,3.19265,3.19522,3.19245,3.19522,5750000.0
2009-06-11 05:34:00,3.19343,3.19609,3.19156,3.19495,7000000.0
2009-06-11 05:35:00,3.19238,3.1964,3.19228,3.19228,7750000.0
2009-06-11 05:36:00,3.19362,3.19445,3.1896,3.1944,9130000.0
2009-06-11 05:37:00,3.19458,3.19712,3.19162,3.19162,8500000.0
2009-06-11 05:38:00,3.19469,3.19693,3.19469,3.1953,8380000.0
2009-06-11 05:39:00,3.1946,3.19673,3.19158,3.19414,11500000.0
2009-06-11 05:40:00,3.1942,3.197,3.1926,3.197,9750000.0
2009-06-11 05:41:00,3.19491,3.19611,3.19184,3.19457,7000000.0
2009-06-11 05:42:00,3.19592,3.19688,3.19339,3.19339,9630000.0
2009-06-11 05:43:00,3.19503,3.1973,3.19141,3.19535,9750000.0
2009-06-11 05:44:00,3.19724,3.19772,3.19239,3.19772,7500000.0
2009-06-11 05:45:00,3.19552,3.19832,3.19552,3.19593,9500000.0
2009-06-11 05:46:00,3.19494,3.1978,3.1934,3.19585,14250000.0
2009-06-11 05:47:00,3.19206,3.19738,3.19206,3.19474,13750000.0
2009-06-11 05:48:00,3.19666,3.19805,3.19148,3.1956,16500000.0
2009-06-11 05:49:00,3.19535,3.19736,3.19091,3.19091,17500000.0
2009-06-11 05:50:00,3.19436,3.19716,3.19065,3.19534,9130000.0
2009-06-11 05:51:00,3.1936,3.1981,3.19333,3.19614,19630000.0
2009-06-11 05:52:00,3.19457,3.19769,3.1939,3.19769,10500000.0
2009-06-11 05:53:00,3.195,3.19745,3.1918,3.19485,13000000.0
2009-06-11 05:54:00,3.1928,3.19712,3.19163,3.19298,11000000.0
2009-06-11 05:55:00,3.19314,3.19555,3.19114,3.19425,16750000.0
2009-06-11 05:56:00,3.19374,3.19606,3.1887,3.19379,9750000.0
2009-06-11 05:57:00,3.19452,3.19529,3.19112,3.19388,15130000.0
2009-06-11 05:58:00,3.19228,3.19565,3.19114,3.19339,8250000.0
2009-06-11 05:59:00,3.19386,3.19623,3.18929,3.19513,16750000.0
2009-06-11 06:00:00,3.18965,3.1962,3.18965,3.19253,10500000.0
2009-06-11 06:01:00,3.19416,3.19714,3.19416,3.19436,13000000.0
2009-06-11 06:02:00,3.19235,3.19725,3.19235,3.1951,8000000.0
2009-06-11 06:03:00,3.19203,3.19565,3.19203,3.19565,5500000.0
2009-06-11 06:04:00,3.19477,3.19597,3.19201,3.19499,10000000.0
2009-06-11 06:05:00,3.19495,3.19633,3.1943,3.19537,6500000.0
2009-06-11 06:06:00,3.19235,3.19447,3.19207,3.19386,8250000.0
2009-06-11 06:07:00,3.19473,3.19596,3.19473,3.19507,9000000.0
2009-06-11 06:08:00,3.19557,3.19617,3.19256,3.19256,7750000.0
2009-06-11 06:09:00,3.19473,3.19506,3.19093,3.19258,8000000.0
2009-06-11 06:10:00,3.19097,3.19604,3.19097,3.19453,7750000.0
2009-06-11 06:11:00,3.19288,3.19686,3.19207,3.19686,10880000.0
2009-06-11 06:12:00,3.19442,3.1965,3.19396,3.1953,7500000.0
2009-06-11 06:13:00,3.19075,3.19543,3.19075,3.19352,9750000.0
2009-06-11 06:14:00,3.19243,3.19572,3.19243,3.19572,9000000.0
2009-06-11 06:15:00,3.19339,3.19488,3.18879,3.1928,5500000.0
2009-06-11 06:16:00,3.19123,3.19583,3.19096,3.19342,7000000.0
2009-06-11 06:17:00,3.19317,3.1947,3.19297,3.19332,8750000.0
2009-06-11 06:18:00,3.18912,3.19424,3.18912,3.1926,6250000.0
2009-06-11 06:19:00,3.19335,3.19423,3.19149,3.19258,5750000.0
2009-06-11 06:20:00,3.19303,3.19437,3.19084,3.1932,9000000.0
2009-06-11 06:21:00,3.1901,3.19559,3.1901,3.19155,10250000.0
2009-06-11 06:22:00,3.194,3.1947,3.19006,3.19273,5500000.0
2009-06-11 06:23:00,3.19127,3.19509,3.19058,3.19354,13250000.0
2009-06-11 06:24:00,3.19339,3.19453,3.18764,3.18764,10000000.0
2009-06-11 06:25:00,3.19344,3.19475,3.19227,3.19411,7750000.0
2009-06-11 06:26:00,3.19304,3.19526,3.19215,3.19229,7250000.0
2009-06-11 06:27:00,3.19094,3.19337,3.18735,3.18849,8000000.0
2009-06-11 06:28:00,3.18905,3.19226,3.18709,3.19132,10000000.0
2009-06-11 06:29:00,3.19034,3.19224,3.18599,3.18968,10500000.0
2009-06-11 06:30:00,3.18758,3.19213,3.18758,3.19174,6000000.0
2009-06-11 06:31:00,3.18957,3.19173,3.18655,3.18655,6250000.0
2009-06-11 06:32:00,3.18745,3.19191,3.18745,3.18812,12380000.0
2009-06-11 06:33:00,3.19073,3.19385,3.18895,3.18986,10250000.0
2009-06-11 06:34:00,3.18863,3.19213,3.1876,3.18945,8880000.0
2009-06-11 06:35:00,3.1897,3.1917,3.18887,3.18917,8250000.0
2009-06-11 06:36:00,3.1912,3.1916,3.18891,3.1899,7250000.0
2009-06-11 06:37:00,3.19087,3.19194,3.18657,3.18974,10880000.0
2009-06-11 06:38:00,3.18806,3.19154,3.18806,3.18809,8500000.0
2009-06-11 06:39:00,3.18969,3.19089,3.18772,3.18958,10750000.0
2009-06-11 06:40:00,3.19006,3.19167,3.18906,3.18957,5250000.0
2009-06-11 06:41:00,3.18995,3.19131,3.18676,3.19104,7000000.0
2009-06-11 06:42:00,3.18959,3.19208,3.18552,3.1861,10000000.0
2009-06-11 06:43:00,3.18655,3.19084,3.18486,3.18815,10500000.0
2009-06-11 06:44:00,3.18559,3.19025,3.18411,3.18809,10500000.0
2009-06-11 06:45:00,3.18944,3.19035,3.18421,3.18421,9750000.0
2009-06-11 06:46:00,3.18751,3.18853,3.18486,3.18486,8250000.0
2009-06-11 06:47:00,3.1885,3.19093,3.1885,3.18967,6000000.0
2009-06-11 06:48:00,3.18892,3.19356,3.1875,3.19247,8750000.0
2009-06-11 06:49:00,3.18979,3.19492,3.18946,3.18946,9750000.0
2009-06-11 06:50:00,3.19432,3.19528,3.18837,3.19011,8260000.0
2009-06-11 06:51:00,3.18971,3.19244,3.18855,3.191,16880000.0
2009-06-11 06:52:00,3.19267,3.19332,3.18944,3.19069,8500000.0
2009-06-11 06:53:00,3.18829,3.1911,3.18782,3.18782,5250000.0
2009-06-11 06:54:00,3.18942,3.1898,3.18695,3.18695,6750000.0
2009-06-11 06:55:00,3.18932,3.19112,3.18888,3.18915,8250000.0
2009-06-11 06:56:00,3.19144,3.19144,3.18875,3.18875,10250000.0
2009-06-11 06:57:00,3.18619,3.19093,3.18619,3.18632,18000000.0
2009-06-11 06:58:00,3.18782,3.19045,3.18491,3.18906,11000000.0
2009-06-11 06:59:00,3.18768,3.19096,3.18749,3.18914,7500000.0
2009-06-11 07:00:00,3.18988,3.1932,3.18551,3.1932,14380000.0
2009-06-11 07:01:00,3.19154,3.19348,3.18829,3.19037,12250000.0
2009-06-11 07:02:00,3.19052,3.19388,3.1888,3.19057,11630000.0
2009-06-11 07:03:00,3.18789,3.19251,3.18789,3.18989,5250000.0
2009-06-11 07:04:00,3.18928,3.19233,3.18611,3.18925,10130000.0
2009-06-11 07:05:00,3.1898,3.19274,3.18787,3.18959,6750000.0
2009-06-11 07:06:00,3.19054,3.19338,3.18749,3.19064,9250000.0
2009-06-11 07:07:00,3.19026,3.19407,3.18684,3.19092,10000000.0
2009-06-11 07:08:00,3.19362,3.19444,3.18742,3.18742,10500000.0
2009-06-11 07:09:00,3.1909,3.19458,3.18906,3.19009,11380000.0
2009-06-11 07:10:00,3.18754,3.19442,3.18754,3.19133,7000000.0
2009-06-11 07:11:00,3.19183,3.19372,3.18976,3.19149,6000000.0
2009-06-11 07:12:00,3.19173,3.19452,3.18908,3.1917,8250000.0
2009-06-11 07:13:00,3.195,3.195,3.18858,3.18985,7750000.0
2009-06-11 07:14:00,3.19121,3.19401,3.19121,3.19205,5500000.0
2009-06-11 07:15:00,3.19235,3.19576,3.18934,3.19243,14750000.0
2009-06-11 07:16:00,3.19006,3.19392,3.19006,3.19223,5500000.0
2009-06-11 07:17:00,3.18956,3.19438,3.18956,3.19129,12880000.0
2009-06-11 07:18:00,3.19147,3.19267,3.18792,3.18813,16380000.0
2009-06-11 07:19:00,3.19147,3.19388,3.18762,3.18958,11500000.0
2009-06-11 07:20:00,3.1886,3.19406,3.1886,3.19133,8500000.0
2009-06-11 07:21:00,3.19244,3.19455,3.19125,3.19455,11000000.0
2009-06-11 07:22:00,3.19134,3.19445,3.19097,3.19385,10500000.0
2009-06-11 07:23:00,3.19179,3.19416,3.19157,3.19355,8750000.0
2009-06-11 07:24:00,3.1917,3.19308,3.19058,3.19058,5500000.0
2009-06-11 07:25:00,3.19118,3.19317,3.18842,3.18842,9000000.0
2009-06-11 07:26:00,3.18745,3.19212,3.18683,3.19178,8500000.0
2009-06-11 07:27:00,3.19184,3.19297,3.18847,3.19032,9750000.0
2009-06-11 07:28:00,3.18958,3.19269,3.18608,3.19269,9250000.0
2009-06-11 07:29:00,3.18817,3.19184,3.18794,3.18998,9630000.0
2009-06-11 07:30:00,3.19018,3.19226,3.18855,3.18998,13000000.0
2009-06-11 07:31:00,3.1921,3.1921,3.18873,3.19004,8000000.0
2009-06-11 07:32:00,3.18653,3.18972,3.18397,3.18916,10250000.0
2009-06-11 07:33:00,3.18841,3.19387,3.18566,3.19114,10500000.0
2009-06-11 07:34:00,3.19194,3.19478,3.19177,3.19177,9000000.0
2009-06-11 07:35:00,3.18936,3.19442,3.18936,3.1913,16250000.0
2009-06-11 07:36:00,3.18774,3.19396,3.18774,3.19001,8500000.0
2009-06-11 07:37:00,3.19143,3.19302,3.19128,3.19128,6750000.0
2009-06-11 07:38:00,3.19198,3.19346,3.19034,3.19281,12250000.0
2009-06-11 07:39:00,3.19054,3.19378,3.1901,3.19231,9500000.0
2009-06-11 07:40:00,3.19309,3.19391,3.1881,3.19336,7380000.0
2009-06-11 07:41:00,3.19397,3.19525,3.19154,3.19525,8750000.0
2009-06-11 07:42:00,3.18887,3.19468,3.18887,3.19145,9250000.0
2009-06-11 07:43:00,3.19235,3.19495,3.18986,3.19051,8000000.0
2009-06-11 07:44:00,3.19237,3.19485,3.19237,3.19307,11380000.0
2009-06-11 07:45:00,3.19181,3.19528,3.19118,3.19175,11500000.0
2009-06-11 07:46:00,3.19217,3.19404,3.18774,3.1924,8750000.0
2009-06-11 07:47:00,3.19165,3.19539,3.19161,3.19387,10130000.0
2009-06-11 07:48:00,3.19191,3.19562,3.19073,3.19354,8750000.0
2009-06-11 07:49:00,3.19463,3.19569,3.19238,3.19238,8750000.0
2009-06-11 07:50:00,3.19281,3.19483,3.18866,3.19483,13250000.0
2009-06-11 07:51:00,3.18859,3.19485,3.18859,3.19196,10630000.0
2009-06-11 07:52:00,3.19326,3.19561,3.19255,3.19326,9250000.0
2009-06-11 07:53:00,3.19331,3.19474,3.18955,3.19115,11630000.0
2009-06-11 07:54:00,3.19641,3.19641,3.19252,3.1952,9250000.0
2009-06-11 07:55:00,3.19392,3.19535,3.19392,3.19517,8250000.0
2009-06-11 07:56:00,3.19533,3.19549,3.1926,3.19362,7250000.0
2009-06-11 07:57:00,3.19314,3.19623,3.19178,3.19584,8250000.0
2009-06-11 07:58:00,3.19569,3.19625,3.19136,3.1922,12500000.0
2009-06-11 07:59:00,3.19461,3.19568,3.19415,3.19433,11000000.0
2009-06-11 08:00:00,3.19304,3.19402,3.19058,3.19058,5880000.0
2009-06-11 08:01:00,3.19218,3.19583,3.19213,3.19531,9250000.0
2009-06-11 08:02:00,3.19055,3.19735,3.19055,3.19392,16750000.0
2009-06-11 08:03:00,3.19309,3.19552,3.19143,3.19224,10750000.0
2009-06-11 08:04:00,3.19196,3.19433,3.19129,3.19179,10500000.0
2009-06-11 08:05:00,3.19252,3.1958,3.19013,3.19263,9500000.0
2009-06-11 08:06:00,3.19059,3.19545,3.19049,3.19294,6750000.0
2009-06-11 08:07:00,3.19522,3.19523,3.19056,3.1913,11750000.0
2009-06-11 08:08:00,3.19326,3.19492,3.19014,3.19492,7500000.0
2009-06-11 08:09:00,3.19323,3.19643,3.1893,3.19643,8750000.0
2009-06-11 08:10:00,3.19027,3.19479,3.18949,3.18949,8000000.0
2009-06-11 08:11:00,3.19299,3.19484,3.18983,3.18983,6500000.0
2009-06-11 08:12:00,3.18989,3.1913,3.18608,3.18608,9250000.0
2009-06-11 08:13:00,3.18851,3.19409,3.18851,3.19409,8250000.0
2009-06-11 08:14:00,3.18874,3.19236,3.18799,3.18946,10250000.0
2009-06-11 08:15:00,3.18865,3.19068,3.18644,3.18885,10250000.0
2009-06-11 08:16:00,3.18804,3.19166,3.18804,3.19071,9000000.0
2009-06-11 08:17:00,3.19016,3.19081,3.18864,3.18864,7250000.0
2009-06-11 08:18:00,3.1833,3.18909,3.1833,3.1849,6250000.0
2009-06-11 08:19:00,3.18335,3.18592,3.182,3.1832,9000000.0
2009-06-11 08:20:00,3.1866,3.1866,3.17851,3.18133,7000000.0
2009-06-11 08:21:00,3.17484,3.18373,3.17484,3.18102,7000000.0
2009-06-11 08:22:00,3.18209,3.18313,3.17852,3.1813,9250000.0
2009-06-11 08:23:00,3.18373,3.18373,3.17979,3.18058,6000000.0
2009-06-11 08:24:00,3.18334,3.18428,3.1802,3.18176,9750000.0
2009-06-11 08:25:00,3.18195,3.18367,3.17881,3.17948,14750000.0
2009-06-11 08:26:00,3.17854,3.18438,3.17845,3.18178,12500000.0
2009-06-11 08:27:00,3.18383,3.18458,3.18055,3.18232,9500000.0
2009-06-11 08:28:00,3.18395,3.18517,3.17936,3.18448,13750000.0
2009-06-11 08:29:00,3.18464,3.18469,3.18216,3.18238,7750000.0
2009-06-11 08:30:00,3.18206,3.18601,3.18041,3.18601,17000000.0
2009-06-11 08:31:00,3.18155,3.18412,3.17832,3.17902,7000000.0
2009-06-11 08:32:00,3.18463,3.18498,3.1824,3.1824,5750000.0
2009-06-11 08:33:00,3.18374,3.18694,3.18374,3.18393,8000000.0
2009-06-11 08:34:00,3.18653,3.1881,3.18179,3.18463,7250000.0
2009-06-11 08:35:00,3.18577,3.18796,3.18372,3.18796,5250000.0
2009-06-11 08:36:00,3.1873,3.18994,3.18697,3.18964,10500000.0
2009-06-11 08:37:00,3.18808,3.19055,3.18661,3.19055,8000000.0
2009-06-11 08:38:00,3.18786,3.19269,3.18466,3.19242,11000000.0
2009-06-11 08:39:00,3.18776,3.19239,3.18599,3.19239,10500000.0
2009-06-11 08:40:00,3.1869,3.19105,3.18665,3.19033,7500000.0
2009-06-11 08:41:00,3.18693,3.19354,3.18693,3.1896,11880000.0
2009-06-11 08:42:00,3.19129,3.1939,3.19129,3.19261,11000000.0
2009-06-11 08:43:00,3.1913,3.19463,3.18877,3.19273,17000000.0
2009-06-11 08:44:00,3.19207,3.19451,3.1881,3.1881,10750000.0
2009-06-11 08:45:00,3.19093,3.19278,3.18774,3.18774,8500000.0
2009-06-11 08:46:00,3.18928,3.19219,3.18897,3.1907,9250000.0
2009-06-11 08:47:00,3.18959,3.19184,3.18692,3.18815,6250000.0
2009-06-11 08:48:00,3.18849,3.19227,3.18833,3.1891,11500000.0
2009-06-11 08:49:00,3.18948,3.19145,3.18845,3.19005,7500000.0
2009-06-11 08:50:00,3.18884,3.1921,3.18841,3.19017,9250000.0
2009-06-11 08:51:00,3.18979,3.19139,3.18707,3.18707,9500000.0
2009-06-11 08:52:00,3.18441,3.191,3.18441,3.18628,7500000.0
2009-06-11 08:53:00,3.18973,3.19292,3.18631,3.18631,10130000.0
2009-06-11 08:54:00,3.19067,3.19372,3.18774,3.19372,6750000.0
2009-06-11 08:55:00,3.19327,3.19327,3.18848,3.18907,7500000.0
2009-06-11 08:56:00,3.18841,3.19274,3.18639,3.18639,10500000.0
2009-06-11 08:57:00,3.18311,3.1912,3.18311,3.19103,13500000.0
2009-06-11 08:58:00,3.19023,3.19201,3.19021,3.19201,5750000.0
2009-06-11 08:59:00,3.193,3.19384,3.18768,3.19249,14500000.0
2009-06-11 09:00:00,3.1932,3.19409,3.19043,3.1918,7500000.0
2009-06-11 09:01:00,3.19298,3.19346,3.18908,3.18908,10380000.0
2009-06-11 09:02:00,3.19196,3.19348,3.18998,3.19215,7500000.0
2009-06-11 09:03:00,3.19074,3.19517,3.19074,3.19501,10750000.0
2009-06-11 09:04:00,3.19571,3.19647,3.19269,3.19428,8750000.0
2009-06-11 09:05:00,3.19476,3.19627,3.19226,3.19387,10750000.0
2009-06-11 09:06:00,3.19521,3.19549,3.19211,3.19317,8750000.0
2009-06-11 09:07:00,3.19588,3.1959,3.19086,3.19559,5250000.0
2009-06-11 09:08:00,3.19219,3.19661,3.19084,3.19661,8750000.0
2009-06-11 09:09:00,3.19473,3.1968,3.19432,3.1968,6750000.0
2009-06-11 09:10:00,3.19586,3.20022,3.19586,3.2,6250000.0
2009-06-11 09:11:00,3.19697,3.19953,3.19691,3.19927,8500000.0
2009-06-11 09:12:00,3.19952,3.20115,3.19619,3.20037,7250000.0
2009-06-11 09:13:00,3.19944,3.19944,3.19149,3.1963,14000000.0
2009-06-11 09:14:00,3.19801,3.19977,3.19329,3.19791,7250000.0
2009-06-11 09:15:00,3.1957,3.19876,3.19329,3.19795,14750000.0
2009-06-11 09:16:00,3.19641,3.19685,3.19061,3.19532,13000000.0
2009-06-11 09:17:00,3.19748,3.19807,3.19321,3.19736,7750000.0
2009-06-11 09:18:00,3.19466,3.1985,3.19466,3.19507,11250000.0
2009-06-11 09:19:00,3.19687,3.19911,3.19428,3.19911,5130000.0
2009-06-11 09:20:00,3.19714,3.2013,3.19714,3.20027,10000000.0
2009-06-11 09:21:00,3.19921,3.20194,3.19657,3.19937,12250000.0
2009-06-11 09:22:00,3.20043,3.20066,3.19466,3.19861,11500000.0
2009-06-11 09:23:00,3.20257,3.20257,3.19641,3.19937,12250000.0
2009-06-11 09:24:00,3.19993,3.20169,3.19478,3.19478,7500000.0
2009-06-11 09:25:00,3.1982,3.20307,3.1982,3.20286,9630000.0
2009-06-11 09:26:00,3.20021,3.20281,3.20021,3.20119,9750000.0
2009-06-11 09:27:00,3.20033,3.20228,3.1967,3.20201,11500000.0
2009-06-11 09:28:00,3.20159,3.20253,3.19971,3.19972,8250000.0
2009-06-11 09:29:00,3.20041,3.20282,3.19565,3.19818,15630000.0
2009-06-11 09:30:00,3.20078,3.20098,3.1974,3.19776,5750000.0
2009-06-11 09:31:00,3.20061,3.2011,3.19512,3.19975,6500000.0
2009-06-11 09:32:00,3.19707,3.1999,3.19281,3.19856,6750000.0
2009-06-11 09:33:00,3.20011,3.20011,3.19321,3.19432,7750000.0
2009-06-11 09:34:00,3.19786,3.19907,3.19364,3.19364,7750000.0
2009-06-11 09:35:00,3.19673,3.19839,3.19296,3.19701,13750000.0
2009-06-11 09:36:00,3.19591,3.19726,3.19359,3.19726,7630000.0
2009-06-11 09:37:00,3.19431,3.19668,3.1927,3.19407,12000000.0
2009-06-11 09:38:00,3.19575,3.19761,3.19327,3.19723,5250000.0
2009-06-11 09:39:00,3.19556,3.19775,3.19372,3.19372,8500000.0
2009-06-11 09:40:00,3.19787,3.1984,3.19159,3.19667,8000000.0
2009-06-11 09:41:00,3.19083,3.19827,3.19083,3.19512,15250000.0
2009-06-11 09:42:00,3.1956,3.19824,3.19179,3.19768,15880000.0
2009-06-11 09:43:00,3.19737,3.19758,3.19296,3.19634,8750000.0
2009-06-11 09:44:00,3.19746,3.20082,3.19665,3.19824,9260000.0
2009-06-11 09:45:00,3.20055,3.20055,3.19755,3.20051,12880000.0
2009-06-11 09:46:00,3.2002,3.20062,3.19853,3.20062,5500000.0
2009-06-11 09:47:00,3.19965,3.20108,3.19554,3.1965,5250000.0
2009-06-11 09:48:00,3.1984,3.2009,3.19621,3.19713,6750000.0
2009-06-11 09:49:00,3.20072,3.20206,3.1994,3.20186,5250000.0
2009-06-11 09:50:00,3.1965,3.20137,3.19641,3.19893,7750000.0
2009-06-11 09:51:00,3.20041,3.2024,3.19649,3.19944,6250000.0
2009-06-11 09:52:00,3.20123,3.20208,3.19751,3.20026,9380000.0
2009-06-11 09:53:00,3.20342,3.20342,3.19963,3.20094,10000000.0
2009-06-11 09:54:00,3.2028,3.20388,3.19595,3.20152,10250000.0
2009-06-11 09:55:00,3.19932,3.20064,3.19888,3.20004,5250000.0
2009-06-11 09:56:00,3.20076,3.20076,3.19532,3.19532,5500000.0
2009-06-11 09:57:00,3.19913,3.20178,3.19625,3.19625,11250000.0
2009-06-11 09:58:00,3.19193,3.19881,3.19127,3.19325,10880000.0
2009-06-11 09:59:00,3.19161,3.19908,3.19161,3.19674,11500000.0
2009-06-11 10:00:00,3.19586,3.19734,3.19118,3.19441,5500000.0
2009-06-11 10:01:00,3.19643,3.19756,3.19296,3.19553,5630000.0
2009-06-11 10:02:00,3.19232,3.1977,3.19219,3.19473,10130000.0
2009-06-11 10:03:00,3.19496,3.19835,3.19204,3.19238,9750000.0
2009-06-11 10:04:00,3.19034,3.19712,3.19034,3.19592,6500000.0
2009-06-11 10:05:00,3.19556,3.19556,3.19224,3.19466,11000000.0
2009-06-11 10:06:00,3.19115,3.19521,3.18789,3.19041,9750000.0
2009-06-11 10:07:00,3.19097,3.19267,3.19002,3.19113,5750000.0
2009-06-11 10:08:00,3.18751,3.19174,3.18751,3.18916,11500000.0
2009-06-11 10:09:00,3.18799,3.19315,3.18799,3.19207,10500000.0
2009-06-11 10:10:00,3.19268,3.19268,3.18588,3.18588,12630000.0
2009-06-11 10:11:00,3.18708,3.19278,3.18708,3.19206,7750000.0
2009-06-11 10:12:00,3.18979,3.19388,3.18666,3.19388,8250000.0
2009-06-11 10:13:00,3.19095,3.19561,3.19061,3.19561,13250000.0
2009-06-11 10:14:00,3.19525,3.19576,3.19182,3.19557,8380000.0
2009-06-11 10:15:00,3.19335,3.19527,3.19178,3.19335,6000000.0
2009-06-11 10:16:00,3.19276,3.19427,3.19078,3.19286,6130000.0
2009-06-11 10:17:00,3.19185,3.19606,3.19185,3.19469,12250000.0
2009-06-11 10:18:00,3.19487,3.19487,3.1926,3.19299,14250000.0
2009-06-11 10:19:00,3.1945,3.19488,3.19199,3.19488,8000000.0
2009-06-11 10:20:00,3.19382,3.19574,3.19299,3.19513,8000000.0
2009-06-11 10:21:00,3.19355,3.194,3.188,3.19123,9000000.0
2009-06-11 10:22:00,3.19288,3.19391,3.18814,3.19156,12750000.0
2009-06-11 10:23:00,3.18819,3.19128,3.18537,3.19095,6250000.0
2009-06-11 10:24:00,3.18777,3.19038,3.18664,3.18664,5630000.0
2009-06-11 10:25:00,3.18795,3.19092,3.18795,3.19092,11250000.0
2009-06-11 10:26:00,3.19024,3.19135,3.18871,3.19073,8750000.0
2009-06-11 10:27:00,3.18667,3.18977,3.18635,3.18635,10750000.0
2009-06-11 10:28:00,3.19015,3.19044,3.18698,3.19004,6000000.0
2009-06-11 10:29:00,3.1902,3.19103,3.18802,3.18903,13750000.0
2009-06-11 10:30:00,3.18933,3.18933,3.18691,3.18799,8250000.0
2009-06-11 10:31:00,3.1898,3.1898,3.18666,3.18764,8500000.0
2009-06-11 10:32:00,3.18856,3.18882,3.18446,3.18666,15000000.0
2009-06-11 10:33:00,3.18902,3.18948,3.18521,3.18769,9750000.0
2009-06-11 10:34:00,3.18847,3.18883,3.18425,3.18425,10250000.0
2009-06-11 10:35:00,3.18826,3.18826,3.18287,3.18529,5880000.0
2009-06-11 10:36:00,3.18784,3.18784,3.18262,3.18345,10750000.0
2009-06-11 10:37:00,3.18532,3.18698,3.18433,3.18698,7250000.0
2009-06-11 10:38:00,3.18314,3.18805,3.18314,3.18707,12130000.0
2009-06-11 10:39:00,3.18613,3.18771,3.18461,3.18696,10500000.0
2009-06-11 10:40:00,3.18607,3.18826,3.18445,3.18767,8750000.0
2009-06-11 10:41:00,3.18747,3.1884,3.18486,3.1884,10000000.0
2009-06-11 10:42:00,3.18899,3.18973,3.18625,3.18662,8250000.0
2009-06-11 10:43:00,3.18963,3.1897,3.18509,3.18701,9630000.0
2009-06-11 10:44:00,3.18824,3.18966,3.18592,3.18644,15250000.0
2009-06-11 10:45:00,3.18156,3.18768,3.18156,3.18638,9000000.0
2009-06-11 10:46:00,3.18673,3.18673,3.18286,3.18632,11750000.0
2009-06-11 10:47:00,3.18597,3.18864,3.18216,3.18372,7750000.0
2009-06-11 10:48:00,3.18616,3.18659,3.18329,3.18659,7250000.0
2009-06-11 10:49:00,3.17938,3.18597,3.17938,3.18597,7750000.0
2009-06-11 10:50:00,3.18609,3.18626,3.18349,3.18394,7250000.0
2009-06-11 10:51:00,3.18397,3.18678,3.18344,3.18344,15000000.0
2009-06-11 10:52:00,3.18657,3.18657,3.18348,3.18348,13630000.0
2009-06-11 10:53:00,3.1828,3.18538,3.17945,3.184,10500000.0
2009-06-11 10:54:00,3.1843,3.18603,3.18062,3.18528,9000000.0
2009-06-11 10:55:00,3.18371,3.18474,3.18147,3.18257,6500000.0
2009-06-11 10:56:00,3.17916,3.18434,3.1785,3.17919,9000000.0
2009-06-11 10:57:00,3.17833,3.18236,3.17833,3.1816,6250000.0
2009-06-11 10:58:00,3.182,3.18224,3.17715,3.181,6750000.0
2009-06-11 10:59:00,3.18175,3.18553,3.17929,3.18398,9500000.0
2009-06-11 11:00:00,3.18308,3.18522,3.18114,3.1838,10750000.0
2009-06-11 11:01:00,3.18232,3.1833,3.17872,3.18084,11130000.0
2009-06-11 11:02:00,3.18388,3.18388,3.17881,3.17881,10250000.0
2009-06-11 11:03:00,3.18238,3.1834,3.17987,3.18334,8750000.0
2009-06-11 11:04:00,3.17931,3.18289,3.17931,3.18025,6500000.0
2009-06-11 11:05:00,3.17823,3.18136,3.17646,3.17678,13000000.0
2009-06-11 11:06:00,3.17898,3.18139,3.17822,3.18005,6500000.0
2009-06-11 11:07:00,3.18009,3.18054,3.17693,3.17872,7250000.0
2009-06-11 11:08:00,3.18072,3.18072,3.17772,3.17982,5500000.0
2009-06-11 11:09:00,3.18176,3.18176,3.1754,3.17833,6750000.0
2009-06-11 11:10:00,3.18025,3.18077,3.17565,3.18077,11500000.0
2009-06-11 11:11:00,3.18042,3.18168,3.17696,3.18019,6750000.0
2009-06-11 11:12:00,3.18026,3.18106,3.178,3.17879,5510000.0
2009-06-11 11:13:00,3.17943,3.18259,3.17638,3.17638,9750000.0
2009-06-11 11:14:00,3.18086,3.18192,3.17703,3.18008,7250000.0
2009-06-11 11:15:00,3.18132,3.18266,3.17879,3.18155,9500000.0
2009-06-11 11:16:00,3.17952,3.18334,3.17952,3.18334,7750000.0
2009-06-11 11:17:00,3.18458,3.18581,3.18024,3.18223,8250000.0
2009-06-11 11:18:00,3.18638,3.18779,3.18393,3.18647,9000000.0
2009-06-11 11:19:00,3.18865,3.18865,3.18154,3.1865,6750000.0
2009-06-11 11:20:00,3.18425,3.1882,3.18425,3.18763,6500000.0
2009-06-11 11:21:00,3.1902,3.19146,3.18529,3.18838,9500000.0
2009-06-11 11:22:00,3.18992,3.19043,3.18662,3.18662,11500000.0
2009-06-11 11:23:00,3.18977,3.19081,3.18648,3.19037,18250000.0
2009-06-11 11:24:00,3.18819,3.19093,3.18609,3.19076,8500000.0
2009-06-11 11:25:00,3.1891,3.19022,3.18746,3.19006,13000000.0
2009-06-11 11:26:00,3.1881,3.19016,3.18575,3.18823,9500000.0
2009-06-11 11:27:00,3.18554,3.19017,3.18554,3.18981,7380000.0
2009-06-11 11:28:00,3.18682,3.1894,3.18478,3.18538,9500000.0
2009-06-11 11:29:00,3.18973,3.18973,3.18537,3.18962,5500000.0
2009-06-11 11:30:00,3.1899,3.19072,3.18643,3.19072,6000000.0
2009-06-11 11:31:00,3.18819,3.19236,3.18819,3.19173,10750000.0
2009-06-11 11:32:00,3.19312,3.19331,3.18772,3.19301,11500000.0
2009-06-11 11:33:00,3.19097,3.19335,3.19002,3.19335,9750000.0
2009-06-11 11:34:00,3.19133,3.19386,3.19133,3.19386,7000000.0
2009-06-11 11:35:00,3.19198,3.19282,3.18819,3.19134,14880000.0
2009-06-11 11:36:00,3.19401,3.19401,3.1891,3.1915,13750000.0
2009-06-11 11:37:00,3.18723,3.19206,3.18723,3.19007,7250000.0
2009-06-11 11:38:00,3.18868,3.19162,3.18623,3.19109,6130000.0
2009-06-11 11:39:00,3.19177,3.19177,3.18467,3.18967,11000000.0
2009-06-11 11:40:00,3.18777,3.19144,3.18729,3.19074,11500000.0
2009-06-11 11:41:00,3.18663,3.18985,3.18644,3.18728,7750000.0
2009-06-11 11:42:00,3.18967,3.18973,3.186,3.1863,9500000.0
2009-06-11 11:43:00,3.18774,3.18946,3.18568,3.18916,16000000.0
2009-06-11 11:44:00,3.18465,3.18857,3.1837,3.1837,7380000.0
2009-06-11 11:45:00,3.18711,3.18866,3.18327,3.18796,11500000.0
2009-06-11 11:46:00,3.18511,3.18756,3.18397,3.18669,7000000.0
2009-06-11 11:47:00,3.18682,3.18896,3.18264,3.18696,8500000.0
2009-06-11 11:48:00,3.18668,3.18902,3.18418,3.18902,11500000.0
2009-06-11 11:49:00,3.18833,3.18864,3.18518,3.18686,10630000.0
2009-06-11 11:50:00,3.18526,3.18848,3.18487,3.18544,11000000.0
2009-06-11 11:51:00,3.18461,3.18887,3.18311,3.18887,8250000.0
2009-06-11 11:52:00,3.18606,3.18873,3.18507,3.18873,11250000.0
2009-06-11 11:53:00,3.1891,3.1891,3.18535,3.18685,5750000.0
2009-06-11 11:54:00,3.18767,3.18768,3.18038,3.18274,8250000.0
2009-06-11 11:55:00,3.1833,3.18582,3.18029,3.1804,6500000.0
2009-06-11 11:56:00,3.18497,3.18594,3.18122,3.18282,6250000.0
2009-06-11 11:57:00,3.17931,3.18449,3.17931,3.18055,6250000.0
2009-06-11 11:58:00,3.17952,3.18399,3.17952,3.18369,14500000.0
2009-06-11 11:59:00,3.18442,3.18467,3.17985,3.18467,10750000.0
2009-06-11 12:00:00,3.18367,3.18522,3.18105,3.1848,12500000.0
2009-06-11 12:01:00,3.18326,3.18753,3.18326,3.18753,7130000.0
2009-06-11 12:02:00,3.18588,3.18857,3.18396,3.18597,11880000.0
2009-06-11 12:03:00,3.1866,3.18736,3.18296,3.18296,6000000.0
2009-06-11 12:04:00,3.18718,3.18788,3.18322,3.18742,9130000.0
2009-06-11 12:05:00,3.18387,3.18638,3.18065,3.18596,9750000.0
2009-06-11 12:06:00,3.18476,3.1852,3.18278,3.18284,9000000.0
2009-06-11 12:07:00,3.18544,3.18544,3.17949,3.17949,10000000.0
2009-06-11 12:08:00,3.18262,3.18578,3.18048,3.18365,7000000.0
2009-06-11 12:09:00,3.18455,3.18756,3.18342,3.18511,10500000.0
2009-06-11 12:10:00,3.18585,3.18718,3.17969,3.18689,8880000.0
2009-06-11 12:11:00,3.18592,3.18812,3.18493,3.18812,9000000.0
2009-06-11 12:12:00,3.1843,3.18742,3.1843,3.18503,8750000.0
2009-06-11 12:13:00,3.18598,3.18883,3.18321,3.18683,15500000.0
2009-06-11 12:14:00,3.18448,3.18769,3.18233,3.1831,9500000.0
2009-06-11 12:15:00,3.1823,3.18637,3.1823,3.18637,8750000.0
2009-06-11 12:16:00,3.18677,3.18677,3.18188,3.1834,7750000.0
2009-06-11 12:17:00,3.1846,3.18758,3.1839,3.18723,5500000.0
2009-06-11 12:18:00,3.18369,3.18778,3.18369,3.18384,6250000.0
2009-06-11 12:19:00,3.18563,3.18775,3.18053,3.18581,11250000.0
2009-06-11 12:20:00,3.1845,3.18792,3.18281,3.18638,7250000.0
2009-06-11 12:21:00,3.18877,3.1901,3.18468,3.18757,11000000.0
2009-06-11 12:22:00,3.19061,3.19171,3.18886,3.19171,8500000.0
2009-06-11 12:23:00,3.18879,3.19156,3.18724,3.18735,10500000.0
2009-06-11 12:24:00,3.18851,3.18919,3.18165,3.18919,12130000.0
2009-06-11 12:25:00,3.18636,3.18845,3.18435,3.18662,5750000.0
2009-06-11 12:26:00,3.18835,3.18924,3.18259,3.1858,15380000.0
2009-06-11 12:27:00,3.1866,3.18667,3.18103,3.18367,8750000.0
2009-06-11 12:28:00,3.18716,3.18746,3.18302,3.18302,8380000.0
2009-06-11 12:29:00,3.18526,3.18712,3.1841,3.1841,6500000.0
2009-06-11 12:30:00,3.18621,3.18724,3.18317,3.18441,5500000.0
2009-06-11 12:31:00,3.18363,3.18757,3.18339,3.18757,5750000.0
2009-06-11 12:32:00,3.18599,3.18646,3.18343,3.18604,8500000.0
2009-06-11 12:33:00,3.18622,3.18664,3.18399,3.18399,14000000.0
2009-06-11 12:34:00,3.1843,3.18652,3.1843,3.18619,8250000.0
2009-06-11 12:35:00,3.18513,3.18513,3.18055,3.18253,10500000.0
2009-06-11 12:36:00,3.18441,3.18793,3.18213,3.18793,6250000.0
2009-06-11 12:37:00,3.18623,3.18968,3.18314,3.18874,17750000.0
2009-06-11 12:38:00,3.18647,3.18723,3.18025,3.18723,9500000.0
2009-06-11 12:39:00,3.18572,3.18827,3.18448,3.18827,6500000.0
2009-06-11 12:40:00,3.18303,3.18701,3.18303,3.18511,7500000.0
2009-06-11 12:41:00,3.18611,3.18825,3.18455,3.18699,11250000.0
2009-06-11 12:42:00,3.18863,3.18863,3.18384,3.18635,12000000.0
2009-06-11 12:43:00,3.18834,3.18933,3.18438,3.18438,7250000.0
2009-06-11 12:44:00,3.18404,3.18862,3.18404,3.18521,15750000.0
2009-06-11 12:45:00,3.18317,3.18759,3.18317,3.18759,7750000.0
2009-06-11 12:46:00,3.18695,3.18703,3.18149,3.18149,12630000.0
2009-06-11 12:47:00,3.18669,3.18738,3.184,3.18545,10500000.0
2009-06-11 12:48:00,3.18443,3.18671,3.18272,3.18489,10130000.0
2009-06-11 12:49:00,3.18857,3.18905,3.18476,3.18707,7000000.0
2009-06-11 12:50:00,3.19034,3.19099,3.18627,3.19059,10000000.0
2009-06-11 12:51:00,3.19193,3.19193,3.1862,3.19012,7130000.0
2009-06-11 12:52:00,3.18655,3.1903,3.18635,3.18673,7500000.0
2009-06-11 12:53:00,3.19085,3.19085,3.18579,3.18902,10380000.0
2009-06-11 12:54:00,3.18771,3.18941,3.18587,3.18752,11250000.0
2009-06-11 12:55:00,3.18709,3.19185,3.18605,3.18866,9250000.0
2009-06-11 12:56:00,3.18937,3.19186,3.18633,3.18835,10000000.0
2009-06-11 12:57:00,3.19055,3.19084,3.1865,3.18923,8750000.0
2009-06-11 12:58:00,3.18864,3.19247,3.18864,3.19204,17000000.0
2009-06-11 12:59:00,3.18916,3.19303,3.18822,3.19286,10630000.0
2009-06-11 13:00:00,3.19318,3.19318,3.18949,3.19037,11250000.0
2009-06-11 13:01:00,3.1903,3.19562,3.18954,3.19359,10500000.0
2009-06-11 13:02:00,3.19404,3.19468,3.19119,3.19119,7000000.0
2009-06-11 13:03:00,3.19459,3.19515,3.19037,3.19428,11130000.0
2009-06-11 13:04:00,3.19361,3.19617,3.192,3.19393,17750000.0
2009-06-11 13:05:00,3.18872,3.19404,3.18872,3.19404,12630000.0
2009-06-11 13:06:00,3.1897,3.19446,3.1897,3.19144,7750000.0
2009-06-11 13:07:00,3.19247,3.19577,3.1889,3.19227,9750000.0
2009-06-11 13:08:00,3.19259,3.19689,3.19259,3.19639,10130000.0
2009-06-11 13:09:00,3.19599,3.1975,3.19309,3.19309,6750000.0
2009-06-11 13:10:00,3.19704,3.19786,3.19315,3.1954,6500000.0
2009-06-11 13:11:00,3.19313,3.19774,3.19313,3.19681,11500000.0
2009-06-11 13:12:00,3.1965,3.19685,3.19451,3.19657,11000000.0
2009-06-11 13:13:00,3.19282,3.19769,3.19214,3.1976,9750000.0
2009-06-11 13:14:00,3.19239,3.19744,3.19239,3.19744,8000000.0
2009-06-11 13:15:00,3.19689,3.19732,3.19079,3.19088,5750000.0
2009-06-11 13:16:00,3.19601,3.19727,3.19071,3.19678,9500000.0
2009-06-11 13:17:00,3.19261,3.19771,3.19261,3.19771,6250000.0
2009-06-11 13:18:00,3.19747,3.19818,3.19559,3.19818,6500000.0
2009-06-11 13:19:00,3.1975,3.1975,3.19417,3.19697,10500000.0
2009-06-11 13:20:00,3.19317,3.19661,3.19317,3.19641,8000000.0
2009-06-11 13:21:00,3.1979,3.19831,3.19232,3.19766,9000000.0
2009-06-11 13:22:00,3.19557,3.19895,3.19485,3.19685,6880000.0
2009-06-11 13:23:00,3.19624,3.19905,3.19283,3.19634,12130000.0
2009-06-11 13:24:00,3.1997,3.1997,3.19481,3.19892,10250000.0
2009-06-11 13:25:00,3.19875,3.19875,3.19465,3.19753,8000000.0
2009-06-11 13:26:00,3.19944,3.19944,3.19403,3.19461,7750000.0
2009-06-11 13:27:00,3.19758,3.1978,3.19503,3.19745,11630000.0
2009-06-11 13:28:00,3.19742,3.1986,3.19451,3.19627,7750000.0
2009-06-11 13:29:00,3.19428,3.19774,3.19269,3.19748,5500000.0
2009-06-11 13:30:00,3.19815,3.19815,3.19191,3.19493,9630000.0
2009-06-11 13:31:00,3.19298,3.19712,3.19298,3.19712,10500000.0
2009-06-11 13:32:00,3.19438,3.19917,3.19438,3.19702,7000000.0
2009-06-11 13:33:00,3.19439,3.19879,3.19386,3.19738,8380000.0
2009-06-11 13:34:00,3.19855,3.20013,3.19515,3.20013,9250000.0
2009-06-11 13:35:00,3.19944,3.20062,3.19616,3.20029,10380000.0
2009-06-11 13:36:00,3.19922,3.20024,3.19511,3.1984,12750000.0
2009-06-11 13:37:00,3.20139,3.20139,3.19871,3.19878,9500000.0
2009-06-11 13:38:00,3.19856,3.2009,3.1955,3.20072,11250000.0
2009-06-11 13:39:00,3.20035,3.2006,3.19388,3.19388,7250000.0
2009-06-11 13:40:00,3.19405,3.19916,3.19389,3.19389,5630000.0
2009-06-11 13:41:00,3.19955,3.19964,3.19568,3.19568,9130000.0
2009-06-11 13:42:00,3.1981,3.19941,3.19517,3.19517,6000000.0
2009-06-11 13:43:00,3.19637,3.1972,3.19473,3.19656,6750000.0
2009-06-11 13:44:00,3.19657,3.19657,3.19369,3.19369,12750000.0
2009-06-11 13:45:00,3.19186,3.19634,3.19144,3.19144,9380000.0
2009-06-11 13:46:00,3.19559,3.19626,3.19313,3.19509,8250000.0
2009-06-11 13:47:00,3.19001,3.19577,3.19001,3.19206,9000000.0
2009-06-11 13:48:00,3.19447,3.19604,3.18955,3.19453,12000000.0
2009-06-11 13:49:00,3.19465,3.1953,3.19293,3.19518,6380000.0
2009-06-11 13:50:00,3.19174,3.19526,3.19174,3.19526,10750000.0
2009-06-11 13:51:00,3.19579,3.19579,3.1922,3.19344,11000000.0
2009-06-11 13:52:00,3.19466,3.19661,3.19233,3.19616,14130000.0
2009-06-11 13:53:00,3.19635,3.19657,3.19193,3.19394,8250000.0
2009-06-11 13:54:00,3.19555,3.19713,3.19255,3.1955,6750000.0
2009-06-11 13:55:00,3.19705,3.19895,3.19369,3.19895,9260000.0
2009-06-11 13:56:00,3.19857,3.19952,3.19568,3.19951,9380000.0
2009-06-11 13:57:00,3.20077,3.20085,3.19469,3.19469,7750000.0
2009-06-11 13:58:00,3.1945,3.20051,3.19402,3.19402,6750000.0
2009-06-11 13:59:00,3.19508,3.1985,3.19508,3.1958,5500000.0
2009-06-11 14:00:00,3.19126,3.19872,3.19126,3.19849,9500000.0
2009-06-11 14:01:00,3.19546,3.1987,3.19499,3.1976,12500000.0
2009-06-11 14:02:00,3.19627,3.19931,3.19627,3.19781,6750000.0
2009-06-11 14:03:00,3.19805,3.20055,3.19603,3.19603,7500000.0
2009-06-11 14:04:00,3.20008,3.20078,3.19663,3.19784,5500000.0
2009-06-11 14:05:00,3.19549,3.19953,3.19532,3.19692,6630000.0
2009-06-11 14:06:00,3.19635,3.1992,3.1949,3.1949,8380000.0
2009-06-11 14:07:00,3.19602,3.20363,3.19602,3.20352,6750000.0
2009-06-11 14:08:00,3.2014,3.2036,3.19906,3.20071,8500000.0
2009-06-11 14:09:00,3.20232,3.20253,3.19933,3.19933,5750000.0
2009-06-11 14:10:00,3.20306,3.20408,3.19661,3.19661,11380000.0
2009-06-11 14:11:00,3.20229,3.20332,3.1999,3.20085,6750000.0
2009-06-11 14:12:00,3.20392,3.20408,3.19805,3.20116,10250000.0
2009-06-11 14:13:00,3.19772,3.20256,3.19772,3.20028,8250000.0
2009-06-11 14:14:00,3.20214,3.20275,3.19944,3.20021,7380000.0
2009-06-11 14:15:00,3.20029,3.20466,3.19831,3.203,13250000.0
2009-06-11 14:16:00,3.20347,3.20396,3.19887,3.20396,9750000.0
2009-06-11 14:17:00,3.20103,3.20541,3.20103,3.20541,9750000.0
2009-06-11 14:18:00,3.20153,3.20453,3.20119,3.20453,8750000.0
2009-06-11 14:19:00,3.20364,3.20459,3.1983,3.20438,13130000.0
2009-06-11 14:20:00,3.19923,3.20389,3.19923,3.20223,6750000.0
2009-06-11 14:21:00,3.20471,3.20491,3.20101,3.20462,16000000.0
2009-06-11 14:22:00,3.20089,3.20492,3.20089,3.2015,5750000.0
2009-06-11 14:23:00,3.20467,3.20552,3.20188,3.20542,12250000.0
2009-06-11 14:24:00,3.20584,3.20584,3.20117,3.20295,12630000.0
2009-06-11 14:25:00,3.20593,3.2063,3.20327,3.20327,8000000.0
2009-06-11 14:26:00,3.20574,3.20574,3.19893,3.20211,15250000.0
2009-06-11 14:27:00,3.20269,3.20445,3.20212,3.20304,6500000.0
2009-06-11 14:28:00,3.20145,3.20308,3.20092,3.20092,6750000.0
2009-06-11 14:29:00,3.20304,3.20417,3.19958,3.19958,6500000.0
2009-06-11 14:30:00,3.20091,3.2047,3.20074,3.20217,7750000.0
2009-06-11 14:31:00,3.20214,3.20474,3.20031,3.20031,7880000.0
2009-06-11 14:32:00,3.20204,3.20423,3.19948,3.2032,8880000.0
2009-06-11 14:33:00,3.20688,3.20773,3.20236,3.2064,9630000.0
2009-06-11 14:34:00,3.20686,3.20795,3.2015,3.20597,16250000.0
2009-06-11 14:35:00,3.20598,3.20843,3.20139,3.20588,10500000.0
2009-06-11 14:36:00,3.2067,3.20708,3.20316,3.2063,10500000.0
2009-06-11 14:37:00,3.20412,3.20601,3.20106,3.20176,9750000.0
2009-06-11 14:38:00,3.20446,3.20446,3.1986,3.1986,7630000.0
2009-06-11 14:39:00,3.19855,3.20267,3.19782,3.19782,12000000.0
2009-06-11 14:40:00,3.1996,3.20109,3.19496,3.20109,11250000.0
2009-06-11 14:41:00,3.20267,3.20267,3.19859,3.19859,11500000.0
2009-06-11 14:42:00,3.20041,3.20109,3.19598,3.19652,11250000.0
2009-06-11 14:43:00,3.19734,3.19808,3.19293,3.19584,7500000.0
2009-06-11 14:44:00,3.19475,3.19901,3.19475,3.19589,11000000.0
2009-06-11 14:45:00,3.19763,3.2012,3.19595,3.19758,10000000.0
2009-06-11 14:46:00,3.20001,3.20176,3.19826,3.19929,7750000.0
2009-06-11 14:47:00,3.19841,3.20156,3.19841,3.20156,10630000.0
2009-06-11 14:48:00,3.19939,3.20203,3.1961,3.19694,9250000.0
2009-06-11 14:49:00,3.1995,3.20124,3.19498,3.19691,12000000.0
2009-06-11 14:50:00,3.1985,3.19898,3.19471,3.19503,5500000.0
2009-06-11 14:51:00,3.19927,3.2003,3.19636,3.2003,5880000.0
2009-06-11 14:52:00,3.19883,3.2011,3.19482,3.19633,12000000.0
2009-06-11 14:53:00,3.19949,3.20216,3.19589,3.19661,6500000.0
2009-06-11 14:54:00,3.19939,3.20268,3.1977,3.1991,9250000.0
2009-06-11 14:55:00,3.202,3.20241,3.19729,3.19835,7250000.0
2009-06-11 14:56:00,3.20114,3.20152,3.1954,3.1954,9750000.0
2009-06-11 14:57:00,3.20166,3.20185,3.19675,3.2014,11250000.0
2009-06-11 14:58:00,3.20024,3.20198,3.19497,3.19792,10250000.0
2009-06-11 14:59:00,3.19928,3.20081,3.19674,3.20012,8130000.0
2009-06-11 15:00:00,3.19812,3.19974,3.19538,3.19942,9250000.0
2009-06-11 15:01:00,3.19646,3.19961,3.19356,3.19949,5500000.0
2009-06-11 15:02:00,3.19855,3.19921,3.19463,3.1983,14500000.0
2009-06-11 15:03:00,3.19935,3.19987,3.19422,3.19575,10750000.0
2009-06-11 15:04:00,3.197,3.19954,3.19206,3.19206,11000000.0
2009-06-11 15:05:00,3.1958,3.19819,3.19219,3.19481,13000000.0
2009-06-11 15:06:00,3.19243,3.19454,3.18953,3.1905,11000000.0
2009-06-11 15:07:00,3.19302,3.19987,3.1908,3.19088,8000000.0
2009-06-11 15:08:00,3.19023,3.19367,3.18742,3.19185,8000000.0
2009-06-11 15:09:00,3.18869,3.19389,3.18869,3.19065,11630000.0
2009-06-11 15:10:00,3.19203,3.19249,3.18683,3.19098,9250000.0
2009-06-11 15:11:00,3.18824,3.19489,3.18669,3.19022,7750000.0
2009-06-11 15:12:00,3.18995,3.19066,3.1869,3.18867,7500000.0
2009-06-11 15:13:00,3.19136,3.19206,3.19016,3.19075,5250000.0
2009-06-11 15:14:00,3.19018,3.19205,3.18822,3.19007,14000000.0
2009-06-11 15:15:00,3.18677,3.1931,3.18639,3.19161,7000000.0
2009-06-11 15:16:00,3.18825,3.1924,3.18825,3.1924,12000000.0
2009-06-11 15:17:00,3.19063,3.19273,3.19036,3.19036,8760000.0
2009-06-11 15:18:00,3.18919,3.19336,3.18658,3.19336,9000000.0
2009-06-11 15:19:00,3.19178,3.19225,3.18638,3.18638,11500000.0
2009-06-11 15:20:00,3.19352,3.19352,3.19061,3.19062,9750000.0
2009-06-11 15:21:00,3.18929,3.19324,3.18731,3.19123,6250000.0
2009-06-11 15:22:00,3.19047,3.19388,3.18727,3.19374,9750000.0
2009-06-11 15:23:00,3.19026,3.19372,3.18796,3.19341,10250000.0
2009-06-11 15:24:00,3.19082,3.19264,3.18724,3.19166,6000000.0
2009-06-11 15:25:00,3.19227,3.19343,3.18916,3.19249,11000000.0
2009-06-11 15:26:00,3.18962,3.19206,3.18826,3.18922,8750000.0
2009-06-11 15:27:00,3.19058,3.19294,3.18501,3.18931,6250000.0
2009-06-11 15:28:00,3.18756,3.18956,3.18494,3.18827,6750000.0
2009-06-11 15:29:00,3.18514,3.18921,3.18514,3.18618,6130000.0
2009-06-11 15:30:00,3.18255,3.18819,3.18255,3.18819,9500000.0
2009-06-11 15:31:00,3.18893,3.18944,3.18496,3.18639,10750000.0
2009-06-11 15:32:00,3.18804,3.18852,3.18532,3.18833,7250000.0
2009-06-11 15:33:00,3.18629,3.18849,3.1822,3.1829,10500000.0
2009-06-11 15:34:00,3.1855,3.18877,3.18499,3.18592,7750000.0
2009-06-11 15:35:00,3.1884,3.18892,3.18429,3.18868,12880000.0
2009-06-11 15:36:00,3.18662,3.18857,3.18516,3.18857,8630000.0
2009-06-11 15:37:00,3.1895,3.19005,3.18416,3.18788,12630000.0
2009-06-11 15:38:00,3.18904,3.19132,3.18734,3.18734,9750000.0
2009-06-11 15:39:00,3.189,3.19044,3.18398,3.18465,11500000.0
2009-06-11 15:40:00,3.18814,3.19082,3.18798,3.19033,8500000.0
2009-06-11 15:41:00,3.18832,3.19207,3.18682,3.1884,12750000.0
2009-06-11 15:42:00,3.18975,3.18975,3.18278,3.18811,11880000.0
2009-06-11 15:43:00,3.19004,3.19048,3.18611,3.18611,9630000.0
2009-06-11 15:44:00,3.18927,3.18975,3.18557,3.18557,8250000.0
2009-06-11 15:45:00,3.19018,3.1902,3.18337,3.18766,11000000.0
2009-06-11 15:46:00,3.18853,3.18853,3.17913,3.17913,7380000.0
2009-06-11 15:47:00,3.18183,3.18604,3.18047,3.18047,10000000.0
2009-06-11 15:48:00,3.18303,3.18415,3.17921,3.18407,6250000.0
2009-06-11 15:49:00,3.18515,3.18613,3.18004,3.1811,8500000.0
2009-06-11 15:50:00,3.18258,3.18411,3.1797,3.1839,14000000.0
2009-06-11 15:51:00,3.18162,3.18426,3.18063,3.18426,8250000.0
2009-06-11 15:52:00,3.18032,3.18285,3.17989,3.18266,6380000.0
2009-06-11 15:53:00,3.17887,3.18296,3.1775,3.18272,9000000.0
2009-06-11 15:54:00,3.18108,3.1843,3.18042,3.18301,6500000.0
2009-06-11 15:55:00,3.18323,3.1838,3.17809,3.18188,6250000.0
2009-06-11 15:56:00,3.17866,3.18219,3.17568,3.1814,5500000.0
2009-06-11 15:57:00,3.1803,3.18174,3.17851,3.17851,10750000.0
2009-06-11 15:58:00,3.1795,3.18062,3.17648,3.18062,7250000.0
2009-06-11 15:59:00,3.18038,3.18245,3.176,3.18245,10000000.0
2009-06-11 16:00:00,3.18169,3.18169,3.17672,3.17895,8250000.0
2009-06-11 16:01:00,3.17834,3.18073,3.17435,3.17922,6000000.0
2009-06-11 16:02:00,3.17865,3.181,3.17268,3.17615,15750000.0
2009-06-11 16:03:00,3.1747,3.17762,3.17232,3.17762,8500000.0
2009-06-11 16:04:00,3.17918,3.17982,3.17539,3.17647,10000000.0
2009-06-11 16:05:00,3.17569,3.17991,3.17569,3.17975,6250000.0
2009-06-11 16:06:00,3.17777,3.18048,3.17229,3.18048,8500000.0
2009-06-11 16:07:00,3.17517,3.17798,3.17262,3.17669,9250000.0
2009-06-11 16:08:00,3.1713,3.17454,3.16818,3.17055,10260000.0
2009-06-11 16:09:00,3.1681,3.17356,3.1681,3.17324,13500000.0
2009-06-11 16:10:00,3.17011,3.17171,3.1667,3.17003,10500000.0
2009-06-11 16:11:00,3.17015,3.1728,3.17015,3.17189,7500000.0
2009-06-11 16:12:00,3.1721,3.1733,3.17084,3.17203,10750000.0
2009-06-11 16:13:00,3.1707,3.17243,3.16835,3.16992,7500000.0
2009-06-11 16:14:00,3.16915,3.17211,3.16665,3.16997,11250000.0
2009-06-11 16:15:00,3.16622,3.16909,3.16338,3.16407,7500000.0
2009-06-11 16:16:00,3.16413,3.16514,3.1619,3.16382,6750000.0
2009-06-11 16:17:00,3.16385,3.1648,3.16088,3.16154,12500000.0
2009-06-11 16:18:00,3.16369,3.1639,3.15543,3.16217,8000000.0
2009-06-11 16:19:00,3.1628,3.16397,3.16024,3.16122,7000000.0
2009-06-11 16:20:00,3.16242,3.16466,3.16001,3.16421,10130000.0
2009-06-11 16:21:00,3.16277,3.16388,3.16078,3.16118,8750000.0
2009-06-11 16:22:00,3.16064,3.16265,3.15865,3.16255,10500000.0
2009-06-11 16:23:00,3.16256,3.16851,3.16207,3.16846,7130000.0
2009-06-11 16:24:00,3.16742,3.16756,3.16343,3.16343,5500000.0
2009-06-11 16:25:00,3.16254,3.16706,3.16254,3.16275,5500000.0
2009-06-11 16:26:00,3.16367,3.1659,3.16367,3.1659,11260000.0
2009-06-11 16:27:00,3.16677,3.16879,3.16469,3.16693,14000000.0
2009-06-11 16:28:00,3.1651,3.16635,3.16407,3.16432,10000000.0
2009-06-11 16:29:00,3.16686,3.16742,3.16415,3.16634,6000000.0
2009-06-11 16:30:00,3.1673,3.16737,3.16173,3.16673,7000000.0
2009-06-11 16:31:00,3.16744,3.16779,3.16327,3.16327,6250000.0
2009-06-11 16:32:00,3.16641,3.16672,3.16089,3.16301,9250000.0
2009-06-11 16:33:00,3.16715,3.16715,3.16348,3.16573,10750000.0
2009-06-11 16:34:00,3.16256,3.16732,3.16173,3.16732,13750000.0
2009-06-11 16:35:00,3.16454,3.16783,3.16216,3.16755,15630000.0
2009-06-11 16:36:00,3.16512,3.16874,3.16,3.16874,13500000.0
2009-06-11 16:37:00,3.16774,3.16872,3.16538,3.16742,5500000.0
2009-06-11 16:38:00,3.16766,3.16861,3.16208,3.16652,11750000.0
2009-06-11 16:39:00,3.16852,3.16852,3.16201,3.16591,9500000.0
2009-06-11 16:40:00,3.16787,3.169,3.16369,3.16686,7000000.0
2009-06-11 16:41:00,3.16404,3.16575,3.16157,3.16259,6500000.0
2009-06-11 16:42:00,3.16361,3.16411,3.16188,3.16322,7380000.0
2009-06-11 16:43:00,3.16552,3.16663,3.1633,3.1649,17750000.0
2009-06-11 16:44:00,3.16466,3.16619,3.16222,3.16554,10750000.0
2009-06-11 16:45:00,3.16086,3.1659,3.16086,3.16387,7500000.0
2009-06-11 16:46:00,3.1649,3.16558,3.16125,3.16421,7750000.0
2009-06-11 16:47:00,3.16489,3.1666,3.16123,3.16123,13750000.0
2009-06-11 16:48:00,3.16466,3.16475,3.16082,3.16199,7880000.0
2009-06-11 16:49:00,3.16265,3.16612,3.16169,3.16612,12880000.0
2009-06-11 16:50:00,3.16417,3.16417,3.15882,3.16209,6250000.0
2009-06-11 16:51:00,3.15908,3.16265,3.15633,3.16019,10000000.0
2009-06-11 16:52:00,3.15598,3.16082,3.15427,3.15844,7750000.0
2009-06-11 16:53:00,3.15882,3.16228,3.1524,3.16228,19250000.0
2009-06-11 16:54:00,3.16166,3.16436,3.15807,3.16375,7500000.0
2009-06-11 16:55:00,3.16419,3.16439,3.15976,3.16296,6500000.0
2009-06-11 16:56:00,3.16472,3.16472,3.15974,3.16173,12010000.0
2009-06-11 16:57:00,3.16112,3.16392,3.16091,3.16114,9250000.0
2009-06-11 16:58:00,3.16056,3.16451,3.15912,3.16451,8750000.0
2009-06-11 16:59:00,3.16484,3.16484,3.1607,3.16239,10000000.0
2009-06-11 17:00:00,3.16318,3.16495,3.16202,3.16202,8250000.0
2009-06-11 17:01:00,3.16434,3.16585,3.16205,3.16585,13000000.0
2009-06-11 17:02:00,3.16522,3.16659,3.16377,3.16602,9500000.0
2009-06-11 17:03:00,3.15956,3.16377,3.15662,3.15937,11250000.0
2009-06-11 17:04:00,3.16322,3.16452,3.15918,3.16378,13000000.0
2009-06-11 17:05:00,3.15944,3.16092,3.15737,3.16042,8250000.0
2009-06-11 17:06:00,3.15964,3.16113,3.15867,3.16009,9750000.0
2009-06-11 17:07:00,3.1627,3.1627,3.15857,3.15857,8750000.0
2009-06-11 17:08:00,3.161,3.16282,3.15913,3.15948,8500000.0
2009-06-11 17:09:00,3.16218,3.16496,3.16189,3.16228,9250000.0
2009-06-11 17:10:00,3.16369,3.16426,3.15842,3.16426,14880000.0
2009-06-11 17:11:00,3.16507,3.16507,3.16058,3.16084,5500000.0
2009-06-11 17:12:00,3.16291,3.16464,3.16026,3.16026,6750000.0
2009-06-11 17:13:00,3.16094,3.16578,3.16094,3.16389,9000000.0
2009-06-11 17:14:00,3.16488,3.16771,3.16155,3.16155,7500000.0
2009-06-11 17:15:00,3.16597,3.17164,3.16137,3.17164,8250000.0
2009-06-11 17:16:00,3.16997,3.17302,3.16781,3.17302,12750000.0
2009-06-11 17:17:00,3.1716,3.1716,3.16577,3.16863,9750000.0
2009-06-11 17:18:00,3.16247,3.16925,3.16247,3.16665,9000000.0
2009-06-11 17:19:00,3.1683,3.17314,3.16693,3.17298,10000000.0
2009-06-11 17:20:00,3.16679,3.17189,3.16679,3.16987,5250000.0
2009-06-11 17:21:00,3.17013,3.17037,3.16603,3.16603,6000000.0
2009-06-11 17:22:00,3.1665,3.16965,3.16479,3.1666,10880000.0
2009-06-11 17:23:00,3.16892,3.17161,3.16484,3.16565,12010000.0
2009-06-11 17:24:00,3.16103,3.16984,3.16103,3.16606,10500000.0
2009-06-11 17:25:00,3.16329,3.16441,3.15955,3.16315,9750000.0
2009-06-11 17:26:00,3.1635,3.16451,3.15978,3.16171,11630000.0
2009-06-11 17:27:00,3.15959,3.16311,3.15822,3.15957,7250000.0
2009-06-11 17:28:00,3.15552,3.16189,3.15518,3.15983,8500000.0
2009-06-11 17:29:00,3.15637,3.16009,3.15295,3.15921,8000000.0
2009-06-11 17:30:00,3.16034,3.16069,3.15638,3.15638,7250000.0
2009-06-11 17:31:00,3.15961,3.16108,3.1534,3.15355,9500000.0
2009-06-11 17:32:00,3.15515,3.15675,3.14918,3.15584,7000000.0
2009-06-11 17:33:00,3.1562,3.15697,3.15164,3.15496,7750000.0
2009-06-11 17:34:00,3.15262,3.15702,3.15095,3.15702,7000000.0
2009-06-11 17:35:00,3.15672,3.15804,3.1523,3.15344,7750000.0
2009-06-11 17:36:00,3.15836,3.15836,3.15487,3.15487,9250000.0
2009-06-11 17:37:00,3.15557,3.15926,3.15557,3.15895,6250000.0
2009-06-11 17:38:00,3.15679,3.16065,3.15679,3.15796,14380000.0
2009-06-11 17:39:00,3.15509,3.15998,3.1543,3.15789,9500000.0
2009-06-11 17:40:00,3.16192,3.16192,3.15616,3.15954,5250000.0
2009-06-11 17:41:00,3.15906,3.16127,3.15828,3.15984,6500000.0
2009-06-11 17:42:00,3.16005,3.16396,3.16,3.16086,7880000.0
2009-06-11 17:43:00,3.16323,3.16417,3.16169,3.16357,11250000.0
2009-06-11 17:44:00,3.16401,3.16604,3.15946,3.1622,10000000.0
2009-06-11 17:45:00,3.16445,3.16445,3.16126,3.16332,10380000.0
2009-06-11 17:46:00,3.16075,3.16388,3.16063,3.16335,7250000.0
2009-06-11 17:47:00,3.16267,3.16439,3.16115,3.16424,6750000.0
2009-06-11 17:48:00,3.15896,3.16399,3.15896,3.16286,6500000.0
2009-06-11 17:49:00,3.16073,3.16405,3.16016,3.16357,7000000.0
2009-06-11 17:50:00,3.15989,3.16406,3.15815,3.15946,10880000.0
2009-06-11 17:51:00,3.16194,3.16359,3.15727,3.16144,6000000.0
2009-06-11 17:52:00,3.16138,3.16247,3.15804,3.1609,12250000.0
2009-06-11 17:53:00,3.16236,3.16476,3.16188,3.16476,5250000.0
2009-06-11 17:54:00,3.16594,3.16614,3.15971,3.15971,13630000.0
2009-06-11 17:55:00,3.16331,3.16463,3.15994,3.16143,8750000.0
2009-06-11 17:56:00,3.16128,3.16419,3.15916,3.15949,20130000.0
2009-06-11 17:57:00,3.16327,3.16375,3.15776,3.16043,16750000.0
2009-06-11 17:58:00,3.16189,3.16403,3.15982,3.16274,8000000.0
2009-06-11 17:59:00,3.16096,3.16441,3.16069,3.16406,10750000.0
2009-06-11 18:00:00,3.16188,3.16536,3.16188,3.16275,9000000.0
2009-06-11 18:01:00,3.16339,3.16339,3.15697,3.16314,7880000.0
2009-06-11 18:02:00,3.16279,3.1663,3.16202,3.1663,12250000.0
2009-06-11 18:03:00,3.16308,3.16522,3.15994,3.16223,9250000.0
2009-06-11 18:04:00,3.16192,3.16664,3.15974,3.1612,12380000.0
2009-06-11 18:05:00,3.1651,3.16527,3.16282,3.16447,10380000.0
2009-06-11 18:06:00,3.1637,3.1645,3.16096,3.16249,7000000.0
2009-06-11 18:07:00,3.16328,3.1683,3.16328,3.16646,7000000.0
2009-06-11 18:08:00,3.16441,3.17098,3.16441,3.17098,9000000.0
2009-06-11 18:09:00,3.16913,3.16963,3.16504,3.16925,6250000.0
2009-06-11 18:10:00,3.16782,3.17059,3.16782,3.16909,11500000.0
2009-06-11 18:11:00,3.17141,3.17141,3.16892,3.16892,10500000.0
2009-06-11 18:12:00,3.16922,3.17148,3.16878,3.17148,5500000.0
2009-06-11 18:13:00,3.172,3.17281,3.16846,3.17042,7750000.0
2009-06-11 18:14:00,3.16995,3.17379,3.16769,3.17314,19250000.0
2009-06-11 18:15:00,3.17065,3.17315,3.17065,3.17141,12500000.0
2009-06-11 18:16:00,3.17189,3.17189,3.16905,3.1712,6000000.0
2009-06-11 18:17:00,3.17284,3.17284,3.16598,3.16816,13000000.0
2009-06-11 18:18:00,3.16869,3.16962,3.16728,3.16728,5500000.0
2009-06-11 18:19:00,3.1701,3.17121,3.16754,3.17097,11000000.0
2009-06-11 18:20:00,3.16969,3.17087,3.16713,3.16953,12380000.0
2009-06-11 18:21:00,3.1705,3.17084,3.16579,3.16747,13000000.0
2009-06-11 18:22:00,3.16771,3.16991,3.164,3.164,7250000.0
2009-06-11 18:23:00,3.16312,3.16594,3.16165,3.16165,8130000.0
2009-06-11 18:24:00,3.16091,3.16457,3.16091,3.16246,5250000.0
2009-06-11 18:25:00,3.16563,3.16604,3.16246,3.16538,8250000.0
2009-06-11 18:26:00,3.16236,3.16567,3.16138,3.16518,8500000.0
2009-06-11 18:27:00,3.16729,3.16831,3.16402,3.16702,8250000.0
2009-06-11 18:28:00,3.16649,3.16757,3.16459,3.16583,7750000.0
2009-06-11 18:29:00,3.16918,3.16918,3.16299,3.16827,12000000.0
2009-06-11 18:30:00,3.17012,3.17012,3.1644,3.16667,15500000.0
2009-06-11 18:31:00,3.166,3.16906,3.166,3.16635,12500000.0
2009-06-11 18:32:00,3.16607,3.16813,3.16293,3.16412,5750000.0
2009-06-11 18:33:00,3.16761,3.16906,3.16293,3.16842,11000000.0
2009-06-11 18:34:00,3.16872,3.16986,3.16758,3.16758,11250000.0
2009-06-11 18:35:00,3.16782,3.17006,3.16414,3.16862,12630000.0
2009-06-11 18:36:00,3.1693,3.17103,3.16663,3.1703,6250000.0
2009-06-11 18:37:00,3.16849,3.17094,3.16384,3.16687,10000000.0
2009-06-11 18:38:00,3.16943,3.16943,3.16522,3.16889,9250000.0
2009-06-11 18:39:00,3.16755,3.17019,3.16528,3.16865,12750000.0
2009-06-11 18:40:00,3.16828,3.16896,3.16525,3.16778,9250000.0
2009-06-11 18:41:00,3.16582,3.16964,3.16413,3.16964,6750000.0
2009-06-11 18:42:00,3.16757,3.16807,3.16098,3.16748,8500000.0
2009-06-11 18:43:00,3.16394,3.16692,3.16273,3.16533,10500000.0
2009-06-11 18:44:00,3.1647,3.16706,3.16105,3.16485,11250000.0
2009-06-11 18:45:00,3.16245,3.16608,3.16148,3.16387,8250000.0
2009-06-11 18:46:00,3.16323,3.16551,3.16256,3.16513,9750000.0
2009-06-11 18:47:00,3.16509,3.16532,3.16248,3.16257,5750000.0
2009-06-11 18:48:00,3.16525,3.16567,3.16105,3.16357,8250000.0
2009-06-11 18:49:00,3.16452,3.16452,3.15953,3.1609,9250000.0
2009-06-11 18:50:00,3.1647,3.16607,3.16445,3.16577,6750000.0
2009-06-11 18:51:00,3.16051,3.16713,3.16051,3.16487,8500000.0
2009-06-11 18:52:00,3.16726,3.16726,3.16398,3.16524,10750000.0
2009-06-11 18:53:00,3.16443,3.16606,3.16294,3.16448,13000000.0
2009-06-11 18:54:00,3.16497,3.16601,3.16053,3.16053,6750000.0
2009-06-11 18:55:00,3.1627,3.16535,3.16042,3.16078,7500000.0
2009-06-11 18:56:00,3.16306,3.16485,3.16039,3.16039,11000000.0
2009-06-11 18:57:00,3.15649,3.16434,3.15626,3.16367,8500000.0
2009-06-11 18:58:00,3.15939,3.16166,3.15579,3.16065,7500000.0
2009-06-11 18:59:00,3.16209,3.16269,3.15926,3.16226,7750000.0
2009-06-11 19:00:00,3.16239,3.17036,3.16236,3.17036,8750000.0
2009-06-11 19:01:00,3.16735,3.16907,3.16168,3.16672,11500000.0
2009-06-11 19:02:00,3.16953,3.16953,3.16008,3.16078,6750000.0
2009-06-11 19:03:00,3.16209,3.16292,3.15692,3.15858,6000000.0
2009-06-11 19:04:00,3.15364,3.15682,3.1498,3.15602,10750000.0
2009-06-11 19:05:00,3.15882,3.16057,3.15664,3.15784,12750000.0
2009-06-11 19:06:00,3.15752,3.15887,3.15429,3.15876,15500000.0
2009-06-11 19:07:00,3.15742,3.16039,3.15742,3.15789,7750000.0
2009-06-11 19:08:00,3.15728,3.16103,3.15416,3.16103,8250000.0
2009-06-11 19:09:00,3.1614,3.16143,3.15682,3.15744,5500000.0
2009-06-11 19:10:00,3.15769,3.15988,3.15588,3.15638,10750000.0
2009-06-11 19:11:00,3.15789,3.15928,3.15252,3.15252,8750000.0
2009-06-11 19:12:00,3.15648,3.15902,3.15299,3.15589,7000000.0
2009-06-11 19:13:00,3.15546,3.15732,3.15293,3.1562,14500000.0
2009-06-11 19:14:00,3.15621,3.15767,3.15331,3.15767,8500000.0
2009-06-11 19:15:00,3.15878,3.15878,3.1531,3.1531,6000000.0
2009-06-11 19:16:00,3.15375,3.15725,3.15365,3.15539,9750000.0
2009-06-11 19:17:00,3.15414,3.15717,3.15055,3.15496,9500000.0
2009-06-11 19:18:00,3.15073,3.15663,3.15073,3.15429,7130000.0
2009-06-11 19:19:00,3.15335,3.15733,3.15335,3.15346,7750000.0
2009-06-11 19:20:00,3.15413,3.15778,3.15413,3.15454,5500000.0
2009-06-11 19:21:00,3.15634,3.15747,3.15353,3.154,8250000.0
2009-06-11 19:22:00,3.15378,3.15643,3.15265,3.15368,12750000.0
2009-06-11 19:23:00,3.1564,3.1564,3.14992,3.14992,8880000.0
2009-06-11 19:24:00,3.14817,3.15268,3.14817,3.15034,12760000.0
2009-06-11 19:25:00,3.14804,3.15234,3.14794,3.14935,5250000.0
2009-06-11 19:26:00,3.14767,3.15221,3.14724,3.14898,9880000.0
2009-06-11 19:27:00,3.15052,3.15236,3.14667,3.14722,7000000.0
2009-06-11 19:28:00,3.14869,3.14869,3.1452,3.14712,9000000.0
2009-06-11 19:29:00,3.14634,3.15028,3.14457,3.14727,10750000.0
2009-06-11 19:30:00,3.14711,3.14887,3.14306,3.14306,10250000.0
2009-06-11 19:31:00,3.14549,3.14905,3.1409,3.14592,6250000.0
2009-06-11 19:32:00,3.1461,3.14867,3.14429,3.14453,6250000.0
2009-06-11 19:33:00,3.14355,3.14727,3.13886,3.1399,10250000.0
2009-06-11 19:34:00,3.14546,3.1482,3.14289,3.14386,7880000.0
2009-06-11 19:35:00,3.14571,3.14618,3.14453,3.14453,7250000.0
2009-06-11 19:36:00,3.14244,3.1454,3.138,3.14067,13250000.0
2009-06-11 19:37:00,3.13943,3.14387,3.13943,3.14291,10000000.0
2009-06-11 19:38:00,3.14194,3.14498,3.14194,3.14478,9750000.0
2009-06-11 19:39:00,3.14257,3.14721,3.14257,3.14637,9000000.0
2009-06-11 19:40:00,3.14634,3.14698,3.14377,3.14479,9630000.0
2009-06-11 19:41:00,3.1429,3.14855,3.14215,3.14223,12000000.0
2009-06-11 19:42:00,3.14574,3.14767,3.14311,3.14496,11380000.0
2009-06-11 19:43:00,3.14461,3.14775,3.14277,3.14585,9750000.0
2009-06-11 19:44:00,3.1463,3.14734,3.14425,3.14536,7750000.0
2009-06-11 19:45:00,3.14651,3.14833,3.14354,3.14736,6500000.0
2009-06-11 19:46:00,3.1479,3.15044,3.14531,3.14531,10880000.0
2009-06-11 19:47:00,3.14704,3.14773,3.14372,3.14372,10750000.0
2009-06-11 19:48:00,3.14602,3.14891,3.14476,3.14809,11500000.0
2009-06-11 19:49:00,3.14735,3.15083,3.14364,3.14364,8250000.0
2009-06-11 19:50:00,3.14809,3.15097,3.14519,3.14519,6000000.0
2009-06-11 19:51:00,3.1484,3.15077,3.14736,3.1493,7750000.0
2009-06-11 19:52:00,3.14904,3.15093,3.14826,3.14826,6250000.0
2009-06-11 19:53:00,3.14888,3.15167,3.14788,3.15041,8250000.0
2009-06-11 19:54:00,3.14975,3.15181,3.14697,3.14822,10750000.0
2009-06-11 19:55:00,3.15013,3.15159,3.14455,3.14853,13500000.0
2009-06-11 19:56:00,3.14932,3.1509,3.14473,3.14954,13880000.0
2009-06-11 19:57:00,3.14748,3.15176,3.14532,3.14947,8750000.0
2009-06-11 19:58:00,3.14787,3.14974,3.1457,3.1468,9000000.0
2009-06-11 19:59:00,3.14981,3.15015,3.1438,3.15004,5250000.0
2009-06-11 20:00:00,3.14819,3.15192,3.14681,3.14861,15500000.0
2009-06-11 20:01:00,3.14939,3.1515,3.14876,3.15033,12750000.0
2009-06-11 20:02:00,3.14964,3.15131,3.14504,3.14927,7750000.0
2009-06-11 20:03:00,3.14992,3.15163,3.14811,3.14831,9250000.0
2009-06-11 20:04:00,3.14831,3.15099,3.14831,3.15014,5880000.0
2009-06-11 20:05:00,3.14907,3.15379,3.14817,3.14997,10000000.0
2009-06-11 20:06:00,3.14855,3.15088,3.14541,3.14961,8250000.0
2009-06-11 20:07:00,3.15079,3.15267,3.14735,3.15074,6750000.0
2009-06-11 20:08:00,3.15199,3.15338,3.15007,3.15007,5630000.0
2009-06-11 20:09:00,3.15237,3.15331,3.14912,3.15274,9500000.0
2009-06-11 20:10:00,3.14857,3.15307,3.14771,3.14899,7000000.0
2009-06-11 20:11:00,3.1509,3.15586,3.15014,3.15375,13500000.0
2009-06-11 20:12:00,3.1531,3.15646,3.15159,3.15159,7000000.0
2009-06-11 20:13:00,3.14799,3.15506,3.14607,3.14607,8500000.0
2009-06-11 20:14:00,3.1514,3.15326,3.14776,3.14776,8250000.0
2009-06-11 20:15:00,3.15375,3.15447,3.14981,3.14981,14250000.0
2009-06-11 20:16:00,3.15145,3.15616,3.15037,3.15262,10250000.0
2009-06-11 20:17:00,3.15098,3.1541,3.1487,3.1487,7000000.0
2009-06-11 20:18:00,3.15254,3.15615,3.15173,3.15282,19880000.0
2009-06-11 20:19:00,3.15179,3.15463,3.15076,3.15076,10750000.0
2009-06-11 20:20:00,3.1505,3.15301,3.14927,3.14927,5630000.0
2009-06-11 20:21:00,3.15052,3.15259,3.14901,3.15007,12250000.0
2009-06-11 20:22:00,3.14671,3.15311,3.14671,3.1507,7500000.0
2009-06-11 20:23:00,3.15032,3.15308,3.14725,3.15105,13500000.0
2009-06-11 20:24:00,3.15146,3.15424,3.14842,3.15197,10380000.0
2009-06-11 20:25:00,3.15182,3.15284,3.14879,3.14879,8000000.0
2009-06-11 20:26:00,3.1516,3.1529,3.15068,3.15146,6250000.0
2009-06-11 20:27:00,3.15186,3.15353,3.14962,3.15306,9880000.0
2009-06-11 20:28:00,3.15184,3.15358,3.15061,3.15114,19250000.0
2009-06-11 20:29:00,3.14757,3.15362,3.14757,3.15217,8750000.0
2009-06-11 20:30:00,3.15152,3.1533,3.14992,3.15047,8250000.0
2009-06-11 20:31:00,3.14754,3.15408,3.14754,3.15113,16000000.0
2009-06-11 20:32:00,3.15071,3.15367,3.14718,3.14879,12500000.0
2009-06-11 20:33:00,3.14785,3.15331,3.14785,3.15081,9500000.0
2009-06-11 20:34:00,3.15121,3.15451,3.14972,3.15217,16250000.0
2009-06-11 20:35:00,3.1481,3.15384,3.1481,3.15164,11000000.0
2009-06-11 20:36:00,3.15185,3.154,3.15137,3.15389,11750000.0
2009-06-11 20:37:00,3.15151,3.15263,3.14843,3.15177,11000000.0
2009-06-11 20:38:00,3.15319,3.15559,3.15173,3.15309,8500000.0
2009-06-11 20:39:00,3.15294,3.15424,3.15089,3.15089,5500000.0
2009-06-11 20:40:00,3.14991,3.15539,3.14991,3.15539,7500000.0
2009-06-11 20:41:00,3.15236,3.15563,3.15236,3.15281,12000000.0
2009-06-11 20:42:00,3.15197,3.15444,3.14998,3.15308,11250000.0
2009-06-11 20:43:00,3.15402,3.15558,3.15245,3.15265,7250000.0
2009-06-11 20:44:00,3.14934,3.15425,3.14934,3.15264,8630000.0
2009-06-11 20:45:00,3.15285,3.15534,3.15285,3.1532,5250000.0
2009-06-11 20:46:00,3.15439,3.15628,3.15004,3.15448,8630000.0
2009-06-11 20:47:00,3.15468,3.15603,3.15315,3.15341,6630000.0
2009-06-11 20:48:00,3.15264,3.15637,3.15264,3.15477,9250000.0
2009-06-11 20:49:00,3.15392,3.15705,3.15172,3.15414,13250000.0
2009-06-11 20:50:00,3.15373,3.15634,3.15334,3.15605,11250000.0
2009-06-11 20:51:00,3.15505,3.15747,3.15505,3.15673,6000000.0
2009-06-11 20:52:00,3.15638,3.15716,3.15371,3.15371,8000000.0
2009-06-11 20:53:00,3.15856,3.15864,3.15247,3.15501,10750000.0
2009-06-11 20:54:00,3.15648,3.15701,3.1521,3.15276,16380000.0
2009-06-11 20:55:00,3.15772,3.15772,3.15265,3.15551,14500000.0
2009-06-11 20:56:00,3.15388,3.1563,3.15032,3.15377,6500000.0
2009-06-11 20:57:00,3.15339,3.15631,3.15008,3.15329,7630000.0
2009-06-11 20:58:00,3.15397,3.15537,3.15182,3.15182,7000000.0
2009-06-11 20:59:00,3.15426,3.15602,3.15161,3.15298,5500000.0
2009-06-11 21:00:00,3.15409,3.15673,3.15409,3.15505,8500000.0
2009-06-11 21:01:00,3.15471,3.15714,3.15084,3.15084,5500000.0
2009-06-11 21:02:00,3.15479,3.15724,3.15321,3.15364,10630000.0
2009-06-11 21:03:00,3.1536,3.15809,3.15153,3.15809,5250000.0
2009-06-11 21:04:00,3.15275,3.15701,3.15176,3.15428,16250000.0
2009-06-11 21:05:00,3.15464,3.15825,3.1504,3.15748,10250000.0
2009-06-11 21:06:00,3.15477,3.15824,3.15243,3.15637,7130000.0
2009-06-11 21:07:00,3.15749,3.15749,3.1538,3.1538,6250000.0
2009-06-11 21:08:00,3.15466,3.15617,3.15287,3.15569,10000000.0
2009-06-11 21:09:00,3.15217,3.15593,3.15134,3.15215,9500000.0
2009-06-11 21:10:00,3.15333,3.15511,3.15019,3.15343,11500000.0
2009-06-11 21:11:00,3.14963,3.15547,3.14963,3.15327,9000000.0
2009-06-11 21:12:00,3.1569,3.1569,3.14895,3.15439,9000000.0
2009-06-11 21:13:00,3.15452,3.15576,3.14963,3.15424,10750000.0
2009-06-11 21:14:00,3.15238,3.15603,3.15205,3.15603,8500000.0
2009-06-11 21:15:00,3.151,3.15579,3.15075,3.15347,7750000.0
2009-06-11 21:16:00,3.15335,3.15574,3.15175,3.15276,9250000.0
2009-06-11 21:17:00,3.15339,3.15538,3.15276,3.15538,7130000.0
2009-06-11 21:18:00,3.1535,3.15821,3.15108,3.15575,10000000.0
2009-06-11 21:19:00,3.15501,3.15722,3.15449,3.15672,7500000.0
2009-06-11 21:20:00,3.15395,3.15606,3.15266,3.15606,7500000.0
2009-06-11 21:21:00,3.15479,3.15741,3.15056,3.15194,13000000.0
2009-06-11 21:22:00,3.15476,3.15618,3.15218,3.15492,13250000.0
2009-06-11 21:23:00,3.15503,3.15649,3.15217,3.15355,5750000.0
2009-06-11 21:24:00,3.15454,3.15607,3.15263,3.15582,17250000.0
2009-06-11 21:25:00,3.15154,3.15595,3.15154,3.15518,10750000.0
2009-06-11 21:26:00,3.15347,3.15632,3.15343,3.15632,9380000.0
2009-06-11 21:27:00,3.1542,3.15694,3.15295,3.15626,7750000.0
2009-06-11 21:28:00,3.15324,3.15685,3.15324,3.15675,10750000.0
2009-06-11 21:29:00,3.15087,3.15738,3.15087,3.15378,10250000.0
2009-06-11 21:30:00,3.15408,3.15814,3.15114,3.15814,9250000.0
2009-06-11 21:31:00,3.1551,3.15798,3.1534,3.15798,6000000.0
2009-06-11 21:32:00,3.15673,3.1584,3.15474,3.15689,11380000.0
2009-06-11 21:33:00,3.15565,3.15813,3.15191,3.15638,10000000.0
2009-06-11 21:34:00,3.15537,3.15916,3.1549,3.15916,10130000.0
2009-06-11 21:35:00,3.1548,3.15972,3.15298,3.15554,10750000.0
2009-06-11 21:36:00,3.15754,3.15851,3.15263,3.15263,7500000.0
2009-06-11 21:37:00,3.15623,3.15873,3.15407,3.15577,14250000.0
2009-06-11 21:38:00,3.15391,3.15784,3.15391,3.15575,10000000.0
2009-06-11 21:39:00,3.15448,3.15673,3.15141,3.15673,12500000.0
2009-06-11 21:40:00,3.15443,3.15704,3.15317,3.15317,9130000.0
2009-06-11 21:41:00,3.15526,3.15666,3.15276,3.15576,7750000.0
2009-06-11 21:42:00,3.15586,3.15703,3.15422,3.15657,7750000.0
2009-06-11 21:43:00,3.15817,3.15896,3.15504,3.15647,12500000.0
2009-06-11 21:44:00,3.1553,3.15734,3.15316,3.15518,14500000.0
2009-06-11 21:45:00,3.15697,3.15823,3.15321,3.15531,10000000.0
2009-06-11 21:46:00,3.1559,3.15869,3.1557,3.15615,8750000.0
2009-06-11 21:47:00,3.15388,3.1577,3.15388,3.15534,7880000.0
2009-06-11 21:48:00,3.15607,3.15834,3.15505,3.15834,7750000.0
2009-06-11 21:49:00,3.15611,3.15727,3.1529,3.15562,6250000.0
2009-06-11 21:50:00,3.15599,3.15729,3.15224,3.15667,9250000.0
2009-06-11 21:51:00,3.15615,3.15786,3.15465,3.15508,13250000.0
2009-06-11 21:52:00,3.15711,3.15788,3.15538,3.15666,8380000.0
2009-06-11 21:53:00,3.15834,3.15834,3.15341,3.15341,13380000.0
2009-06-11 21:54:00,3.15886,3.15886,3.15474,3.15671,9250000.0
2009-06-11 21:55:00,3.15295,3.15867,3.1528,3.15726,11500000.0
2009-06-11 21:56:00,3.15833,3.15939,3.15555,3.15555,12000000.0
2009-06-11 21:57:00,3.16002,3.16002,3.15312,3.156,15250000.0
2009-06-11 21:58:00,3.15845,3.16228,3.15845,3.16111,8750000.0
2009-06-11 21:59:00,3.16045,3.1622,3.15801,3.15801,7000000.0
2009-06-11 22:00:00,3.16006,3.16117,3.15715,3.15715,10750000.0
2009-06-11 22:01:00,3.1595,3.16239,3.1595,3.16002,5500000.0
2009-06-11 22:02:00,3.15991,3.16344,3.15948,3.16099,6250000.0
2009-06-11 22:03:00,3.16071,3.16307,3.16005,3.16089,10510000.0
2009-06-11 22:04:00,3.15949,3.16381,3.15949,3.16178,7750000.0
2009-06-11 22:05:00,3.16272,3.16368,3.1617,3.1617,7000000.0
2009-06-11 22:06:00,3.16369,3.16412,3.15885,3.16412,12500000.0
2009-06-11 22:07:00,3.1626,3.16489,3.15996,3.16304,8250000.0
2009-06-11 22:08:00,3.16293,3.16554,3.1629,3.16519,12130000.0
2009-06-11 22:09:00,3.16058,3.16528,3.15991,3.16445,6500000.0
2009-06-11 22:10:00,3.16228,3.16491,3.16177,3.16491,8500000.0
2009-06-11 22:11:00,3.1648,3.1648,3.16083,3.1635,8000000.0
2009-06-11 22:12:00,3.16314,3.16569,3.16179,3.16553,6750000.0
2009-06-11 22:13:00,3.16556,3.1658,3.16283,3.165,9250000.0
2009-06-11 22:14:00,3.1667,3.1667,3.16336,3.1654,12500000.0
2009-06-11 22:15:00,3.16533,3.16701,3.16175,3.16175,8000000.0
2009-06-11 22:16:00,3.1639,3.16488,3.1612,3.16468,7750000.0
2009-06-11 22:17:00,3.16541,3.16677,3.1617,3.16537,6000000.0
2009-06-11 22:18:00,3.16475,3.16475,3.16011,3.16448,9500000.0
2009-06-11 22:19:00,3.16372,3.16522,3.16355,3.16439,5750000.0
2009-06-11 22:20:00,3.16372,3.16431,3.15779,3.16322,11760000.0
2009-06-11 22:21:00,3.16303,3.1644,3.1614,3.16164,15130000.0
2009-06-11 22:22:00,3.16239,3.16563,3.16186,3.16563,7500000.0
2009-06-11 22:23:00,3.16373,3.1644,3.16314,3.16433,10380000.0
2009-06-11 22:24:00,3.16349,3.16465,3.16053,3.1626,6000000.0
2009-06-11 22:25:00,3.16317,3.16337,3.15944,3.1624,8250000.0
2009-06-11 22:26:00,3.1636,3.16455,3.16221,3.16221,8250000.0
2009-06-11 22:27:00,3.16208,3.16238,3.15775,3.16131,8000000.0
2009-06-11 22:28:00,3.16224,3.16364,3.16069,3.16118,7000000.0
2009-06-11 22:29:00,3.16145,3.16341,3.15775,3.16171,6000000.0
2009-06-11 22:30:00,3.16144,3.16214,3.15845,3.16214,8000000.0
2009-06-11 22:31:00,3.16298,3.16462,3.16207,3.16267,5750000.0
2009-06-11 22:32:00,3.16251,3.16304,3.1604,3.16234,13630000.0
2009-06-11 22:33:00,3.16083,3.16322,3.15848,3.16212,8250000.0
2009-06-11 22:34:00,3.16293,3.16293,3.16143,3.16228,9750000.0
2009-06-11 22:35:00,3.15942,3.16307,3.1588,3.1609,11130000.0
2009-06-11 22:36:00,3.16202,3.16224,3.15896,3.16224,9250000.0
2009-06-11 22:37:00,3.1597,3.1634,3.1597,3.16253,9630000.0
2009-06-11 22:38:00,3.16232,3.1624,3.15857,3.16193,16500000.0
2009-06-11 22:39:00,3.16027,3.16234,3.15858,3.16203,10500000.0
2009-06-11 22:40:00,3.15861,3.16335,3.1586,3.16157,8380000.0
2009-06-11 22:41:00,3.15778,3.16117,3.15643,3.16117,8000000.0
2009-06-11 22:42:00,3.16257,3.16257,3.16102,3.16157,12000000.0
2009-06-11 22:43:00,3.16225,3.16225,3.15894,3.16103,15750000.0
2009-06-11 22:44:00,3.16114,3.16213,3.15841,3.16185,8250000.0
2009-06-11 22:45:00,3.16186,3.16232,3.15744,3.15744,5250000.0
2009-06-11 22:46:00,3.15796,3.16172,3.15796,3.16167,8500000.0
2009-06-11 22:47:00,3.16151,3.16172,3.15931,3.16098,13000000.0
2009-06-11 22:48:00,3.16159,3.16224,3.16124,3.1616,8000000.0
2009-06-11 22:49:00,3.1606,3.16213,3.15782,3.1609,9630000.0
2009-06-11 22:50:00,3.15967,3.16058,3.1563,3.16058,13250000.0
2009-06-11 22:51:00,3.16039,3.16039,3.15661,3.1572,7250000.0
2009-06-11 22:52:00,3.16073,3.1615,3.1603,3.16102,7000000.0
2009-06-11 22:53:00,3.16205,3.16224,3.15869,3.16033,11250000.0
2009-06-11 22:54:00,3.16001,3.16144,3.15626,3.16144,12250000.0
2009-06-11 22:55:00,3.16053,3.16279,3.15914,3.16213,13500000.0
2009-06-11 22:56:00,3.16164,3.16186,3.16138,3.16181,5750000.0
2009-06-11 22:57:00,3.15822,3.16169,3.15808,3.16164,13750000.0
2009-06-11 22:58:00,3.16097,3.16222,3.16076,3.16162,8500000.0
2009-06-11 22:59:00,3.16077,3.16359,3.15989,3.16233,11000000.0
2009-06-11 23:00:00,3.16264,3.16264,3.16049,3.16179,9630000.0
2009-06-11 23:01:00,3.15587,3.15983,3.15199,3.15983,8380000.0
2009-06-11 23:02:00,3.16113,3.16156,3.15779,3.16052,10250000.0
2009-06-11 23:03:00,3.16127,3.16189,3.15937,3.16176,5750000.0
2009-06-11 23:04:00,3.15925,3.16197,3.15865,3.16172,6500000.0
2009-06-11 23:05:00,3.16159,3.1628,3.16058,3.16184,8250000.0
2009-06-11 23:06:00,3.16169,3.16189,3.15979,3.16164,8630000.0
2009-06-11 23:07:00,3.16173,3.16207,3.15844,3.16177,6750000.0
2009-06-11 23:09:00,3.16137,3.16191,3.15797,3.16105,6750000.0
2009-06-11 23:10:00,3.16138,3.16192,3.15889,3.15889,10500000.0
2009-06-11 23:11:00,3.15758,3.16156,3.15758,3.16119,5500000.0
2009-06-11 23:12:00,3.16131,3.16165,3.15803,3.15803,10250000.0
2009-06-11 23:13:00,3.16335,3.16379,3.15989,3.16151,7760000.0
2009-06-11 23:14:00,3.16105,3.16418,3.15912,3.16292,9250000.0
2009-06-11 23:15:00,3.16137,3.16258,3.16137,3.16171,11250000.0
2009-06-11 23:16:00,3.16273,3.16481,3.15876,3.16264,7000000.0
2009-06-11 23:17:00,3.16225,3.16288,3.15804,3.1624,11500000.0
2009-06-11 23:18:00,3.16254,3.16472,3.15902,3.16247,14000000.0
2009-06-11 23:19:00,3.16273,3.16348,3.1594,3.16277,8630000.0
2009-06-11 23:20:00,3.16007,3.16429,3.15759,3.15817,7380000.0
2009-06-11 23:21:00,3.16204,3.16406,3.15941,3.16227,8500000.0
2009-06-11 23:22:00,3.15943,3.16254,3.15903,3.15917,13500000.0
2009-06-11 23:23:00,3.16124,3.16353,3.16124,3.16341,5500000.0
2009-06-11 23:24:00,3.16048,3.16234,3.15736,3.16234,7000000.0
2009-06-11 23:25:00,3.15875,3.16493,3.15739,3.15739,9380000.0
2009-06-11 23:26:00,3.15868,3.16286,3.15868,3.16286,8000000.0
2009-06-11 23:27:00,3.16547,3.16603,3.16443,3.16583,5750000.0
2009-06-11 23:28:00,3.1655,3.16583,3.16052,3.16198,19750000.0
2009-06-11 23:29:00,3.16355,3.16355,3.15877,3.16088,12750000.0
2009-06-11 23:30:00,3.16262,3.16533,3.16012,3.16337,10500000.0
2009-06-11 23:31:00,3.15989,3.16176,3.15716,3.16145,9250000.0
2009-06-11 23:32:00,3.16458,3.16595,3.16458,3.16581,8130000.0
2009-06-11 23:34:00,3.1635,3.16451,3.16019,3.16281,6500000.0
2009-06-11 23:35:00,3.16117,3.16529,3.16117,3.16291,10250000.0
2009-06-11 23:36:00,3.16289,3.163,3.15961,3.163,11500000.0
2009-06-11 23:37:00,3.16256,3.16562,3.16256,3.16424,7500000.0
2009-06-11 23:38:00,3.16271,3.16313,3.16041,3.16313,8000000.0
2009-06-11 23:39:00,3.16351,3.16351,3.15893,3.16264,6250000.0
2009-06-11 23:40:00,3.16339,3.16359,3.15967,3.16359,10880000.0
2009-06-11 23:41:00,3.16338,3.166,3.16128,3.16373,14750000.0
2009-06-11 23:42:00,3.16372,3.16372,3.1634,3.16351,6000000.0
2009-06-11 23:43:00,3.15998,3.16364,3.15998,3.16364,10500000.0
2009-06-11 23:44:00,3.163,3.16611,3.163,3.16611,7500000.0
2009-06-11 23:45:00,3.16539,3.16583,3.16393,3.16579,10250000.0
2009-06-11 23:46:00,3.16425,3.16607,3.16136,3.16523,15000000.0
2009-06-11 23:47:00,3.16381,3.16529,3.16258,3.16488,10250000.0
2009-06-11 23:48:00,3.16417,3.16527,3.16338,3.16338,8630000.0
2009-06-11 23:49:00,3.16439,3.16493,3.16173,3.16454,11130000.0
2009-06-11 23:50:00,3.16479,3.16519,3.16141,3.16445,8000000.0
2009-06-11 23:51:00,3.16424,3.16535,3.16023,3.16432,11500000.0
2009-06-11 23:52:00,3.16468,3.16468,3.16066,3.1641,9250000.0
2009-06-11 23:53:00,3.16408,3.16496,3.16355,3.16451,8250000.0
2009-06-11 23:54:00,3.16479,3.16513,3.16441,3.16489,10750000.0
2009-06-11 23:55:00,3.16268,3.16457,3.16268,3.16452,5750000.0
2009-06-11 23:56:00,3.16331,3.16554,3.16329,3.16517,9750000.0
2009-06-11 23:57:00,3.16581,3.16581,3.16418,3.16418,6500000.0
2009-06-11 23:58:00,3.16588,3.16588,3.16357,3.16488,7880000.0
2009-06-11 23:59:00,3.1635,3.16556,3.16134,3.16508,7750000.0
2009-06-12 00:00:00,3.16548,3.16585,3.16333,3.16563,7250000.0
2009-06-12 00:01:00,3.1654,3.1654,3.16092,3.16473,8750000.0
2009-06-12 00:02:00,3.16608,3.16659,3.16387,3.16473,6250000.0
2009-06-12 00:04:00,3.16571,3.16647,3.1622,3.16604,13750000.0
2009-06-12 00:05:00,3.16559,3.16559,3.16159,3.16499,6500000.0
2009-06-12 00:06:00,3.1633,3.16574,3.16293,3.16526,6750000.0
2009-06-12 00:07:00,3.1624,3.16601,3.16164,3.16422,10750000.0
2009-06-12 00:08:00,3.16522,3.16522,3.16137,3.16288,11750000.0
2009-06-12 00:09:00,3.16577,3.16577,3.16375,3.16484,9000000.0
2009-06-12 00:10:00,3.1647,3.16528,3.16424,3.16424,6250000.0
2009-06-12 00:11:00,3.16342,3.16502,3.1614,3.16469,9000000.0
2009-06-12 00:12:00,3.16115,3.16473,3.16115,3.16473,9750000.0
2009-06-12 00:13:00,3.16488,3.16518,3.16081,3.16486,11500000.0
2009-06-12 00:14:00,3.16213,3.16384,3.16046,3.16046,10750000.0
2009-06-12 00:15:00,3.16278,3.16396,3.16047,3.16396,7750000.0
2009-06-12 00:16:00,3.16045,3.16406,3.15979,3.16396,10500000.0
2009-06-12 00:17:00,3.16414,3.16418,3.16205,3.16205,8500000.0
2009-06-12 00:18:00,3.16263,3.16427,3.16263,3.16314,6130000.0
2009-06-12 00:19:00,3.16472,3.16472,3.16062,3.16062,13000000.0
2009-06-12 00:20:00,3.16368,3.1646,3.16174,3.16353,11000000.0
2009-06-12 00:21:00,3.16084,3.16315,3.16084,3.16278,7750000.0
2009-06-12 00:22:00,3.16335,3.16389,3.16318,3.16377,10630000.0
2009-06-12 00:23:00,3.16396,3.16396,3.15975,3.16324,6750000.0
2009-06-12 00:24:00,3.16403,3.16411,3.16259,3.16411,8380000.0
2009-06-12 00:25:00,3.16344,3.16453,3.15927,3.16231,7750000.0
2009-06-12 00:26:00,3.16333,3.16447,3.16305,3.16418,7750000.0
2009-06-12 00:27:00,3.16385,3.16471,3.16225,3.16402,10000000.0
2009-06-12 00:28:00,3.16489,3.16669,3.16259,3.16479,8500000.0
2009-06-12 00:29:00,3.16463,3.16493,3.16096,3.16096,10000000.0
2009-06-12 00:30:00,3.16455,3.16455,3.16289,3.16367,7500000.0
2009-06-12 00:31:00,3.1645,3.1645,3.16073,3.16234,5250000.0
2009-06-12 00:32:00,3.16312,3.16504,3.16038,3.16504,8500000.0
2009-06-12 00:33:00,3.16462,3.16592,3.16451,3.16533,6000000.0
2009-06-12 00:34:00,3.16428,3.16576,3.16182,3.1649,8750000.0
2009-06-12 00:36:00,3.16509,3.16572,3.1614,3.16572,6250000.0
2009-06-12 00:37:00,3.16124,3.16677,3.16124,3.1657,8000000.0
2009-06-12 00:38:00,3.16362,3.16587,3.1626,3.16511,7750000.0
2009-06-12 00:39:00,3.16474,3.16521,3.1634,3.16521,6000000.0
2009-06-12 00:40:00,3.1616,3.16768,3.1616,3.16499,12000000.0
2009-06-12 00:41:00,3.1645,3.1654,3.16372,3.16452,7750000.0
2009-06-12 00:42:00,3.16481,3.16603,3.16196,3.16317,10750000.0
2009-06-12 00:43:00,3.16244,3.1654,3.1619,3.16457,7000000.0
2009-06-12 00:44:00,3.16446,3.16486,3.16131,3.16287,12380000.0
2009-06-12 00:45:00,3.16446,3.16692,3.16446,3.16573,12250000.0
2009-06-12 00:46:00,3.16192,3.16748,3.16192,3.16517,8250000.0
2009-06-12 00:47:00,3.16398,3.1644,3.16126,3.16365,8000000.0
2009-06-12 00:48:00,3.16167,3.16535,3.16108,3.16445,9500000.0
2009-06-12 00:49:00,3.16409,3.16426,3.16009,3.1621,12630000.0
2009-06-12 00:50:00,3.16382,3.16413,3.15917,3.16264,10380000.0
2009-06-12 00:51:00,3.16305,3.16387,3.16288,3.1632,10250000.0
2009-06-12 00:52:00,3.16397,3.16467,3.16207,3.16207,8250000.0
2009-06-12 00:53:00,3.16217,3.16475,3.16092,3.16237,12750000.0
2009-06-12 00:54:00,3.16357,3.16453,3.162,3.16423,9750000.0
2009-06-12 00:55:00,3.16388,3.16388,3.1616,3.16325,11000000.0
2009-06-12 00:56:00,3.16259,3.16396,3.16132,3.16304,17000000.0
2009-06-12 00:57:00,3.16259,3.16268,3.15691,3.1626,10000000.0
2009-06-12 00:58:00,3.16349,3.16474,3.15994,3.16158,15000000.0
2009-06-12 00:59:00,3.16208,3.16358,3.15875,3.16297,7750000.0
2009-06-12 01:00:00,3.16303,3.16333,3.15909,3.16333,11380000.0
2009-06-12 01:01:00,3.16199,3.16353,3.16009,3.16324,9750000.0
2009-06-12 01:02:00,3.16174,3.16335,3.16083,3.16154,16750000.0
2009-06-12 01:03:00,3.16314,3.16346,3.16027,3.1634,8130000.0
2009-06-12 01:04:00,3.16278,3.16333,3.16204,3.16263,5500000.0
2009-06-12 01:06:00,3.16278,3.16304,3.16179,3.16281,5500000.0
2009-06-12 01:07:00,3.16259,3.16347,3.16069,3.16069,10000000.0
2009-06-12 01:08:00,3.16243,3.16243,3.16168,3.16235,8000000.0
2009-06-12 01:09:00,3.16139,3.16303,3.15896,3.16253,6380000.0
2009-06-12 01:10:00,3.15882,3.16453,3.15862,3.16099,15250000.0
2009-06-12 01:11:00,3.16028,3.1603,3.15513,3.15862,14500000.0
2009-06-12 01:12:00,3.16095,3.16154,3.16065,3.16095,5250000.0
2009-06-12 01:13:00,3.15801,3.16342,3.15801,3.16061,12250000.0
2009-06-12 01:14:00,3.16075,3.16075,3.15663,3.15988,15500000.0
2009-06-12 01:15:00,3.16015,3.1609,3.15947,3.16036,10250000.0
2009-06-12 01:16:00,3.15951,3.16182,3.15874,3.16011,11500000.0
2009-06-12 01:17:00,3.16065,3.16152,3.1577,3.15899,9500000.0
2009-06-12 01:18:00,3.16131,3.16366,3.15878,3.15986,13250000.0
2009-06-12 01:19:00,3.1616,3.1616,3.15896,3.16068,12000000.0
2009-06-12 01:20:00,3.16296,3.16296,3.15984,3.16065,8000000.0
2009-06-12 01:21:00,3.15983,3.1622,3.15754,3.1605,13250000.0
2009-06-12 01:23:00,3.15741,3.16289,3.15741,3.16289,10250000.0
2009-06-12 01:24:00,3.15732,3.16098,3.15715,3.15715,7500000.0
2009-06-12 01:25:00,3.15945,3.16234,3.15698,3.15992,13250000.0
2009-06-12 01:26:00,3.15464,3.16348,3.15464,3.15945,13750000.0
2009-06-12 01:27:00,3.15836,3.161,3.15836,3.1603,9500000.0
2009-06-12 01:28:00,3.15984,3.16256,3.15881,3.15986,11250000.0
2009-06-12 01:29:00,3.15961,3.15981,3.15801,3.15801,8250000.0
2009-06-12 01:30:00,3.16204,3.16204,3.15589,3.15589,7250000.0
2009-06-12 01:31:00,3.16086,3.16163,3.15738,3.16058,7250000.0
2009-06-12 01:32:00,3.16055,3.16195,3.1577,3.16043,12500000.0
2009-06-12 01:33:00,3.16025,3.16244,3.15669,3.16244,5750000.0
2009-06-12 01:35:00,3.16075,3.16296,3.15868,3.16011,8500000.0
2009-06-12 01:36:00,3.16021,3.16035,3.15809,3.1595,6880000.0
2009-06-12 01:37:00,3.15734,3.16232,3.1564,3.15746,18000000.0
2009-06-12 01:38:00,3.16063,3.16121,3.15958,3.16016,9750000.0
2009-06-12 01:39:00,3.16245,3.16245,3.1566,3.16047,5750000.0
2009-06-12 01:40:00,3.16017,3.1622,3.15955,3.16074,12750000.0
2009-06-12 01:41:00,3.15947,3.15976,3.15602,3.15976,12880000.0
2009-06-12 01:42:00,3.15895,3.15972,3.15468,3.15566,7250000.0
2009-06-12 01:43:00,3.15909,3.15928,3.15381,3.15868,9630000.0
2009-06-12 01:44:00,3.1593,3.16144,3.15529,3.15936,13500000.0
2009-06-12 01:45:00,3.15881,3.15914,3.15353,3.15872,13510000.0
2009-06-12 01:46:00,3.15774,3.15951,3.1551,3.15568,11000000.0
2009-06-12 01:47:00,3.15963,3.15987,3.15888,3.15939,11380000.0
2009-06-12 01:48:00,3.15905,3.15965,3.15637,3.15663,6750000.0
2009-06-12 01:49:00,3.15929,3.16096,3.15895,3.15895,10500000.0
2009-06-12 01:50:00,3.15673,3.15855,3.15569,3.15855,12750000.0
2009-06-12 01:51:00,3.1587,3.16048,3.15849,3.15887,5750000.0
2009-06-12 01:52:00,3.15878,3.16155,3.15686,3.16155,12000000.0
2009-06-12 01:53:00,3.15845,3.15845,3.15473,3.15473,13000000.0
2009-06-12 01:54:00,3.15921,3.16084,3.15739,3.15897,11500000.0
2009-06-12 01:55:00,3.15594,3.15882,3.15449,3.1588,21000000.0
2009-06-12 01:56:00,3.1565,3.16106,3.15576,3.159,6500000.0
2009-06-12 01:57:00,3.15895,3.15935,3.15552,3.15913,16880000.0
2009-06-12 01:58:00,3.16019,3.16175,3.15624,3.15902,7250000.0
2009-06-12 02:01:00,3.1593,3.16089,3.1593,3.15947,5500000.0
2009-06-12 02:02:00,3.158,3.158,3.15462,3.15462,9000000.0
2009-06-12 02:03:00,3.15935,3.16097,3.15712,3.1593,8500000.0
2009-06-12 02:04:00,3.15888,3.15901,3.15505,3.15839,8260000.0
2009-06-12 02:05:00,3.1589,3.16094,3.15674,3.15674,6500000.0
2009-06-12 02:06:00,3.15994,3.16175,3.15944,3.16047,7750000.0
2009-06-12 02:07:00,3.15945,3.15948,3.15594,3.1594,5630000.0
2009-06-12 02:08:00,3.15967,3.16083,3.15604,3.15946,8000000.0
2009-06-12 02:09:00,3.15982,3.15982,3.15476,3.15669,7000000.0
2009-06-12 02:10:00,3.1614,3.1614,3.15728,3.1591,9630000.0
2009-06-12 02:11:00,3.1588,3.15968,3.15861,3.15968,7250000.0
2009-06-12 02:12:00,3.16037,3.16142,3.15703,3.15972,7750000.0
2009-06-12 02:13:00,3.16029,3.16114,3.15877,3.16019,6380000.0
2009-06-12 02:14:00,3.1603,3.16076,3.15642,3.1597,5750000.0
2009-06-12 02:15:00,3.16069,3.16149,3.15774,3.15774,6250000.0
2009-06-12 02:16:00,3.15933,3.16096,3.15835,3.15835,5750000.0
2009-06-12 02:17:00,3.16063,3.16176,3.15907,3.16095,11000000.0
2009-06-12 02:18:00,3.16026,3.16135,3.15752,3.16042,7630000.0
2009-06-12 02:19:00,3.16274,3.1628,3.15879,3.15879,6000000.0
2009-06-12 02:20:00,3.16202,3.16334,3.15959,3.16166,8750000.0
2009-06-12 02:21:00,3.16067,3.16187,3.15843,3.15843,9750000.0
2009-06-12 02:22:00,3.16071,3.16146,3.15657,3.16106,6750000.0
2009-06-12 02:23:00,3.16076,3.16122,3.15818,3.16107,9750000.0
2009-06-12 02:24:00,3.1606,3.16309,3.1606,3.1615,7500000.0
2009-06-12 02:25:00,3.16032,3.16282,3.15995,3.16163,7500000.0
2009-06-12 02:26:00,3.16129,3.16176,3.15558,3.16176,22380000.0
2009-06-12 02:27:00,3.16211,3.16301,3.15833,3.16206,6630000.0
2009-06-12 02:28:00,3.16328,3.16461,3.1606,3.1606,20250000.0
2009-06-12 02:29:00,3.16293,3.16588,3.15893,3.16056,8750000.0
2009-06-12 02:30:00,3.16054,3.16304,3.15958,3.16304,5250000.0
2009-06-12 02:31:00,3.16359,3.16629,3.16188,3.16375,16000000.0
2009-06-12 02:32:00,3.16258,3.16308,3.15916,3.16308,5500000.0
2009-06-12 02:33:00,3.1637,3.16471,3.16095,3.16359,8500000.0
2009-06-12 02:34:00,3.16346,3.16587,3.16341,3.16413,9250000.0
2009-06-12 02:35:00,3.16449,3.1657,3.16296,3.16336,5250000.0
2009-06-12 02:36:00,3.16164,3.16719,3.16164,3.16401,8130000.0
2009-06-12 02:37:00,3.16548,3.16643,3.16377,3.16622,5250000.0
2009-06-12 02:38:00,3.16694,3.16805,3.1654,3.16642,10000000.0
2009-06-12 02:39:00,3.16595,3.16873,3.16595,3.16679,7750000.0
2009-06-12 02:40:00,3.16606,3.16606,3.1624,3.16311,13250000.0
2009-06-12 02:41:00,3.16223,3.16776,3.16223,3.167,5750000.0
2009-06-12 02:42:00,3.16569,3.16626,3.16165,3.16626,6250000.0
2009-06-12 02:43:00,3.16641,3.16714,3.1631,3.16652,5500000.0
2009-06-12 02:44:00,3.16569,3.16569,3.16324,3.16527,10380000.0
2009-06-12 02:45:00,3.16447,3.16614,3.16296,3.16526,8500000.0
2009-06-12 02:46:00,3.16471,3.16598,3.16417,3.16425,7750000.0
2009-06-12 02:47:00,3.16228,3.1655,3.16214,3.16464,7000000.0
2009-06-12 02:48:00,3.16451,3.16618,3.16175,3.16265,10500000.0
2009-06-12 02:49:00,3.16412,3.16438,3.16023,3.16216,8250000.0
2009-06-12 02:50:00,3.16216,3.16482,3.16069,3.16356,6500000.0
2009-06-12 02:51:00,3.15962,3.1629,3.15962,3.1629,8130000.0
2009-06-12 02:52:00,3.16652,3.16652,3.16122,3.16171,7500000.0
2009-06-12 02:53:00,3.16252,3.16694,3.16243,3.16475,8500000.0
2009-06-12 02:54:00,3.16426,3.16485,3.16162,3.16162,7130000.0
2009-06-12 02:55:00,3.16357,3.1656,3.16042,3.16434,5250000.0
2009-06-12 02:56:00,3.16225,3.16464,3.16194,3.16194,6250000.0
2009-06-12 02:57:00,3.16396,3.16502,3.16173,3.16399,8630000.0
2009-06-12 02:58:00,3.16417,3.16477,3.16327,3.16376,6250000.0
2009-06-12 02:59:00,3.16341,3.16341,3.15874,3.15874,11750000.0
2009-06-12 03:00:00,3.16398,3.16493,3.16162,3.1624,5630000.0
2009-06-12 03:01:00,3.16259,3.16259,3.15821,3.16179,9250000.0
2009-06-12 03:02:00,3.16159,3.16356,3.1582,3.1582,5500000.0
2009-06-12 03:03:00,3.16174,3.16226,3.1584,3.1584,7510000.0
2009-06-12 03:04:00,3.16043,3.16365,3.15974,3.16215,6750000.0
2009-06-12 03:05:00,3.15792,3.16423,3.15792,3.16304,8500000.0
2009-06-12 03:06:00,3.15959,3.16179,3.15586,3.15965,7880000.0
2009-06-12 03:07:00,3.16214,3.16438,3.16188,3.1628,6750000.0
2009-06-12 03:08:00,3.16184,3.16339,3.16122,3.16265,9130000.0
2009-06-12 03:09:00,3.16217,3.16535,3.16146,3.16352,10250000.0
2009-06-12 03:10:00,3.16258,3.16284,3.16023,3.16249,11130000.0
2009-06-12 03:11:00,3.16321,3.16435,3.16153,3.16336,6500000.0
2009-06-12 03:12:00,3.16074,3.16406,3.16074,3.16247,8500000.0
2009-06-12 03:13:00,3.16099,3.16219,3.15907,3.16211,6500000.0
2009-06-12 03:14:00,3.16227,3.16335,3.1597,3.1597,8000000.0
2009-06-12 03:15:00,3.16194,3.16211,3.15727,3.16145,6250000.0
2009-06-12 03:16:00,3.16164,3.16353,3.15795,3.16248,8250000.0
2009-06-12 03:17:00,3.1621,3.16262,3.15646,3.16184,9000000.0
2009-06-12 03:18:00,3.16244,3.16314,3.16216,3.16314,7000000.0
2009-06-12 03:19:00,3.16452,3.16452,3.16086,3.1628,6500000.0
2009-06-12 03:20:00,3.16188,3.16279,3.15831,3.15831,8250000.0
2009-06-12 03:21:00,3.15832,3.16587,3.15832,3.16247,11250000.0
2009-06-12 03:22:00,3.15953,3.16236,3.15953,3.16198,5750000.0
2009-06-12 03:23:00,3.16245,3.16393,3.16176,3.16234,5880000.0
2009-06-12 03:24:00,3.16181,3.16324,3.1618,3.16288,12880000.0
2009-06-12 03:25:00,3.1638,3.16458,3.16183,3.16321,5750000.0
2009-06-12 03:26:00,3.16398,3.16506,3.16067,3.16349,9000000.0
2009-06-12 03:27:00,3.1589,3.16316,3.1589,3.16178,8630000.0
2009-06-12 03:28:00,3.1598,3.16412,3.15906,3.15906,8750000.0
2009-06-12 03:29:00,3.16169,3.16169,3.15821,3.16142,9500000.0
2009-06-12 03:30:00,3.15829,3.1621,3.15798,3.16164,8000000.0
2009-06-12 03:31:00,3.1633,3.1633,3.15822,3.16136,10500000.0
2009-06-12 03:32:00,3.16165,3.1619,3.15815,3.16089,7880000.0
2009-06-12 03:33:00,3.16138,3.16374,3.15939,3.16374,6500000.0
2009-06-12 03:34:00,3.15709,3.16095,3.15709,3.15895,7750000.0
2009-06-12 03:35:00,3.16073,3.16313,3.16073,3.16196,5500000.0
2009-06-12 03:36:00,3.16159,3.1619,3.15841,3.15859,8500000.0
2009-06-12 03:37:00,3.16109,3.16396,3.15913,3.16059,16000000.0
2009-06-12 03:38:00,3.16144,3.16535,3.15967,3.15967,5500000.0
2009-06-12 03:39:00,3.16148,3.16184,3.1593,3.16135,16250000.0
2009-06-12 03:40:00,3.16232,3.16393,3.16222,3.16253,5000000.0
2009-06-12 03:41:00,3.16173,3.1622,3.15893,3.16174,7380000.0
2009-06-12 03:42:00,3.16528,3.16528,3.16197,3.16316,15250000.0
2009-06-12 03:43:00,3.16025,3.16261,3.15887,3.1624,12000000.0
2009-06-12 03:44:00,3.16278,3.16528,3.16276,3.16339,10250000.0
2009-06-12 03:45:00,3.16327,3.16603,3.16218,3.16323,13010000.0
2009-06-12 03:46:00,3.16344,3.16344,3.16193,3.16318,8880000.0
2009-06-12 03:47:00,3.1644,3.16549,3.16246,3.16373,7260000.0
2009-06-12 03:48:00,3.16422,3.16422,3.15965,3.16287,12250000.0
2009-06-12 03:49:00,3.1645,3.16638,3.1624,3.16418,10500000.0
2009-06-12 03:50:00,3.16406,3.16464,3.16401,3.16464,6500000.0
2009-06-12 03:51:00,3.16453,3.16595,3.16402,3.16439,8750000.0
2009-06-12 03:52:00,3.16585,3.16667,3.16292,3.1655,6750000.0
2009-06-12 03:53:00,3.16492,3.1652,3.16455,3.16482,7250000.0
2009-06-12 03:54:00,3.16462,3.16638,3.16165,3.1644,10000000.0
2009-06-12 03:55:00,3.16381,3.16425,3.15978,3.16301,7880000.0
2009-06-12 03:56:00,3.16428,3.16506,3.16269,3.16297,7500000.0
2009-06-12 03:57:00,3.16494,3.16669,3.1629,3.16669,6250000.0
2009-06-12 03:58:00,3.16242,3.16351,3.16144,3.16266,11630000.0
2009-06-12 03:59:00,3.16339,3.16521,3.16026,3.16399,6630000.0
2009-06-12 04:00:00,3.16351,3.16469,3.16037,3.16372,5750000.0
2009-06-12 04:01:00,3.16388,3.16667,3.16336,3.16362,9750000.0
2009-06-12 04:02:00,3.16302,3.16421,3.15945,3.16365,8000000.0
2009-06-12 04:03:00,3.1635,3.16591,3.16347,3.16416,6380000.0
2009-06-12 04:04:00,3.16401,3.1668,3.16367,3.16571,6000000.0
2009-06-12 04:05:00,3.16511,3.16537,3.16437,3.16437,8500000.0
2009-06-12 04:06:00,3.164,3.16638,3.1609,3.16513,5750000.0
2009-06-12 04:07:00,3.16469,3.16485,3.15962,3.16441,7000000.0
2009-06-12 04:08:00,3.16495,3.16593,3.16309,3.16377,8750000.0
2009-06-12 04:09:00,3.16436,3.16477,3.16399,3.16399,6750000.0
2009-06-12 04:10:00,3.16701,3.16701,3.16105,3.16434,6250000.0
2009-06-12 04:11:00,3.16105,3.16646,3.16105,3.16452,8000000.0
2009-06-12 04:12:00,3.1639,3.1641,3.15957,3.16363,6500000.0
2009-06-12 04:13:00,3.1637,3.16582,3.16037,3.16223,5250000.0
2009-06-12 04:14:00,3.16413,3.16413,3.15881,3.16319,8630000.0
2009-06-12 04:15:00,3.1636,3.16646,3.1604,3.1604,11000000.0
2009-06-12 04:16:00,3.16303,3.16353,3.16303,3.16306,7500000.0
2009-06-12 04:17:00,3.16515,3.16539,3.1633,3.16436,9250000.0
2009-06-12 04:18:00,3.16448,3.16574,3.16336,3.16465,8750000.0
2009-06-12 04:19:00,3.16413,3.16428,3.16061,3.16344,11250000.0
2009-06-12 04:20:00,3.16325,3.16493,3.15974,3.16254,10250000.0
2009-06-12 04:21:00,3.16265,3.16325,3.16098,3.16279,12250000.0
2009-06-12 04:22:00,3.16157,3.16529,3.16129,3.16244,12250000.0
2009-06-12 04:23:00,3.16289,3.16346,3.15977,3.16235,10250000.0
2009-06-12 04:24:00,3.16071,3.16541,3.16071,3.16322,10630000.0
2009-06-12 04:25:00,3.1632,3.16337,3.15939,3.15939,7500000.0
2009-06-12 04:26:00,3.16303,3.16303,3.16278,3.16278,1500000.0
2009-06-12 04:27:00,3.16292,3.16297,3.16292,3.16297,1500000.0
2009-06-12 04:28:00,3.16351,3.16351,3.16329,3.16329,2500000.0
2009-06-12 04:29:00,3.16314,3.16434,3.16038,3.16395,13250000.0
2009-06-12 04:30:00,3.16368,3.16448,3.15974,3.15974,6000000.0
2009-06-12 04:31:00,3.16089,3.1627,3.15897,3.16222,10250000.0
2009-06-12 04:32:00,3.16324,3.16349,3.15899,3.1625,6250000.0
2009-06-12 04:33:00,3.16276,3.1629,3.15901,3.16283,8250000.0
2009-06-12 04:34:00,3.16284,3.16294,3.16063,3.16245,6130000.0
2009-06-12 04:35:00,3.1624,3.16306,3.16063,3.16248,7000000.0
2009-06-12 04:36:00,3.16265,3.16265,3.15773,3.16241,6880000.0
2009-06-12 04:37:00,3.15966,3.16252,3.15966,3.16049,5000000.0
2009-06-12 04:38:00,3.16312,3.16394,3.15932,3.1633,5500000.0
2009-06-12 04:39:00,3.16275,3.16298,3.16044,3.16044,9250000.0
2009-06-12 04:40:00,3.16298,3.16351,3.15868,3.16311,7750000.0
2009-06-12 04:41:00,3.16338,3.16401,3.15999,3.16372,8250000.0
2009-06-12 04:42:00,3.16264,3.16264,3.16014,3.16216,10000000.0
2009-06-12 04:43:00,3.16233,3.1627,3.16127,3.1627,6750000.0
2009-06-12 04:44:00,3.16219,3.16235,3.15875,3.16199,7000000.0
2009-06-12 04:45:00,3.16178,3.16178,3.15933,3.16125,5500000.0
2009-06-12 04:46:00,3.15879,3.16189,3.15879,3.16114,10500000.0
2009-06-12 04:47:00,3.16123,3.16146,3.15899,3.15924,8250000.0
2009-06-12 04:48:00,3.16078,3.16206,3.15905,3.16206,11250000.0
2009-06-12 04:49:00,3.16158,3.16318,3.16023,3.16192,10750000.0
2009-06-12 04:50:00,3.16106,3.16136,3.1565,3.15899,15630000.0
2009-06-12 04:51:00,3.16179,3.1618,3.15708,3.16113,8500000.0
2009-06-12 04:52:00,3.16121,3.16121,3.15728,3.16104,7880000.0
2009-06-12 04:53:00,3.15895,3.16084,3.15504,3.15981,5880000.0
2009-06-12 04:54:00,3.15983,3.15983,3.15565,3.15746,7000000.0
2009-06-12 04:55:00,3.15865,3.15884,3.15486,3.15859,11000000.0
2009-06-12 04:56:00,3.1592,3.16002,3.15613,3.16002,7000000.0
2009-06-12 04:57:00,3.15822,3.16013,3.1556,3.15657,6750000.0
2009-06-12 04:58:00,3.1597,3.16031,3.15821,3.15985,7500000.0
2009-06-12 04:59:00,3.15663,3.16008,3.15512,3.15701,13250000.0
2009-06-12 05:00:00,3.1597,3.1597,3.15558,3.15941,13500000.0
2009-06-12 05:01:00,3.15902,3.15914,3.15563,3.157,16630000.0
2009-06-12 05:02:00,3.15618,3.15866,3.15464,3.15866,15380000.0
2009-06-12 05:03:00,3.15887,3.15973,3.15726,3.15897,5250000.0
2009-06-12 05:04:00,3.15564,3.15899,3.15564,3.15899,6750000.0
2009-06-12 05:05:00,3.15893,3.15893,3.15554,3.15736,8250000.0
2009-06-12 05:06:00,3.1599,3.1599,3.15559,3.15901,8500000.0
2009-06-12 05:07:00,3.15858,3.16,3.15454,3.15779,13750000.0
2009-06-12 05:08:00,3.15922,3.1605,3.15894,3.16016,5250000.0
2009-06-12 05:09:00,3.15884,3.15966,3.15673,3.15966,11750000.0
2009-06-12 05:10:00,3.15904,3.16022,3.15783,3.16022,9010000.0
2009-06-12 05:11:00,3.15768,3.16082,3.15573,3.16031,6750000.0
2009-06-12 05:12:00,3.15882,3.16098,3.1574,3.15899,7880000.0
2009-06-12 05:13:00,3.16015,3.16117,3.15631,3.1596,11880000.0
2009-06-12 05:14:00,3.16092,3.16136,3.16003,3.161,10750000.0
2009-06-12 05:15:00,3.16135,3.16135,3.15723,3.15723,12750000.0
2009-06-12 05:16:00,3.16106,3.16195,3.15966,3.16195,8250000.0
2009-06-12 05:17:00,3.16039,3.16186,3.15538,3.16186,6750000.0
2009-06-12 05:18:00,3.16203,3.16293,3.15781,3.15844,10500000.0
2009-06-12 05:19:00,3.16214,3.16358,3.15932,3.16071,11750000.0
2009-06-12 05:20:00,3.16229,3.16233,3.15849,3.16233,8380000.0
2009-06-12 05:21:00,3.16257,3.16294,3.16041,3.16246,15500000.0
2009-06-12 05:22:00,3.16243,3.16328,3.16168,3.16174,8880000.0
2009-06-12 05:23:00,3.16257,3.16357,3.15962,3.15962,14010000.0
2009-06-12 05:24:00,3.16242,3.16285,3.15757,3.16281,9130000.0
2009-06-12 05:25:00,3.16302,3.16382,3.15961,3.16292,6250000.0
2009-06-12 05:26:00,3.16238,3.16294,3.1598,3.16237,15630000.0
2009-06-12 05:27:00,3.16287,3.16331,3.15828,3.16331,6500000.0
2009-06-12 05:28:00,3.16314,3.16429,3.16029,3.16029,9500000.0
2009-06-12 05:29:00,3.15974,3.16257,3.15974,3.16109,9750000.0
2009-06-12 05:30:00,3.16173,3.16411,3.16173,3.16379,10000000.0
2009-06-12 05:31:00,3.16384,3.16415,3.16193,3.16407,12380000.0
2009-06-12 05:32:00,3.1626,3.1637,3.16057,3.16259,8000000.0
2009-06-12 05:33:00,3.16332,3.16404,3.16189,3.16307,11250000.0
2009-06-12 05:34:00,3.16276,3.16383,3.15938,3.16383,7000000.0
2009-06-12 05:35:00,3.16097,3.16288,3.15867,3.15867,8250000.0
2009-06-12 05:36:00,3.16312,3.16324,3.15785,3.16285,8250000.0
2009-06-12 05:37:00,3.16292,3.16344,3.15984,3.15984,6250000.0
2009-06-12 05:38:00,3.16339,3.16373,3.16193,3.16305,9500000.0
2009-06-12 05:39:00,3.16318,3.16395,3.15985,3.163,13000000.0
2009-06-12 05:40:00,3.16236,3.16258,3.16051,3.16258,9750000.0
2009-06-12 05:41:00,3.16303,3.16394,3.16078,3.16198,7750000.0
2009-06-12 05:42:00,3.16465,3.16498,3.16285,3.16329,7250000.0
2009-06-12 05:43:00,3.16544,3.16564,3.16057,3.16564,13000000.0
2009-06-12 05:44:00,3.16644,3.1665,3.16288,3.16603,6750000.0
2009-06-12 05:45:00,3.16688,3.16728,3.16488,3.16721,12750000.0
2009-06-12 05:46:00,3.16647,3.16752,3.16345,3.16726,18630000.0
2009-06-12 05:47:00,3.16371,3.16847,3.16371,3.16693,14250000.0
2009-06-12 05:48:00,3.16657,3.16703,3.16155,3.166,12130000.0
2009-06-12 05:49:00,3.16632,3.16767,3.16152,3.16152,21000000.0
2009-06-12 05:50:00,3.16412,3.16625,3.16097,3.16586,7000000.0
2009-06-12 05:51:00,3.16469,3.16772,3.16393,3.16642,21010000.0
2009-06-12 05:52:00,3.16472,3.16592,3.16343,3.16548,13880000.0
2009-06-12 05:53:00,3.16539,3.16561,3.16137,3.16506,18000000.0
2009-06-12 05:54:00,3.16333,3.16595,3.16176,3.16381,8390000.0
2009-06-12 05:55:00,3.16428,3.16569,3.16181,3.16462,19750000.0
2009-06-12 05:56:00,3.16548,3.16582,3.1599,3.1652,7250000.0
2009-06-12 05:57:00,3.16503,3.16568,3.1619,3.16444,17630000.0
2009-06-12 05:58:00,3.16299,3.16538,3.16295,3.16468,11380000.0
2009-06-12 05:59:00,3.16414,3.16508,3.1585,3.16478,19130000.0
2009-06-12 06:00:00,3.15984,3.16513,3.15984,3.16334,13130000.0
2009-06-12 06:01:00,3.16568,3.16706,3.16568,3.16592,9750000.0
2009-06-12 06:02:00,3.16472,3.16695,3.1644,3.1644,9000000.0
2009-06-12 06:03:00,3.16321,3.1674,3.16321,3.16737,6250000.0
2009-06-12 06:04:00,3.1667,3.16705,3.16341,3.16705,9750000.0
2009-06-12 06:05:00,3.16813,3.16854,3.16638,3.16796,8750000.0
2009-06-12 06:06:00,3.16646,3.16949,3.16646,3.16949,8250000.0
2009-06-12 06:07:00,3.1692,3.17007,3.16852,3.17007,7000000.0
2009-06-12 06:08:00,3.17056,3.17056,3.16597,3.16642,5250000.0
2009-06-12 06:09:00,3.16943,3.16998,3.16552,3.16741,8250000.0
2009-06-12 06:10:00,3.16559,3.1687,3.16559,3.1677,9750000.0
2009-06-12 06:11:00,3.16755,3.16814,3.16616,3.16806,8500000.0
2009-06-12 06:12:00,3.1681,3.16865,3.16638,3.16865,8130000.0
2009-06-12 06:13:00,3.16416,3.16901,3.16416,3.16901,7250000.0
2009-06-12 06:14:00,3.1682,3.17021,3.1682,3.17021,8380000.0
2009-06-12 06:15:00,3.17052,3.17079,3.16578,3.17056,8130000.0
2009-06-12 06:16:00,3.1689,3.17093,3.16567,3.17025,9000000.0
2009-06-12 06:17:00,3.17069,3.17083,3.17021,3.17056,7000000.0
2009-06-12 06:18:00,3.16603,3.17027,3.16603,3.16978,6500000.0
2009-06-12 06:19:00,3.17046,3.17046,3.16658,3.17024,6000000.0
2009-06-12 06:20:00,3.16937,3.17098,3.16705,3.17045,13000000.0
2009-06-12 06:21:00,3.1706,3.17146,3.1685,3.16915,10000000.0
2009-06-12 06:22:00,3.17086,3.17086,3.16714,3.16964,5500000.0
2009-06-12 06:23:00,3.16938,3.17076,3.16735,3.17034,8500000.0
2009-06-12 06:24:00,3.17059,3.17069,3.16556,3.16556,9250000.0
2009-06-12 06:25:00,3.17061,3.17098,3.16823,3.16983,10500000.0
2009-06-12 06:26:00,3.16979,3.17042,3.16746,3.16888,6000000.0
2009-06-12 06:27:00,3.16869,3.1698,3.16581,3.16582,5880000.0
2009-06-12 06:28:00,3.16744,3.16955,3.16486,3.16895,9000000.0
2009-06-12 06:30:00,3.17061,3.17214,3.16659,3.16971,8750000.0
2009-06-12 06:31:00,3.16934,3.16974,3.16561,3.16577,6250000.0
2009-06-12 06:32:00,3.16615,3.16945,3.16615,3.16731,9380000.0
2009-06-12 06:33:00,3.16872,3.16987,3.16712,3.16856,7250000.0
2009-06-12 06:34:00,3.16893,3.17084,3.16705,3.16955,11000000.0
2009-06-12 06:35:00,3.16909,3.17151,3.16659,3.17011,6000000.0
2009-06-12 06:36:00,3.16872,3.16945,3.16824,3.16945,6000000.0
2009-06-12 06:37:00,3.16826,3.16959,3.16624,3.16891,12000000.0
2009-06-12 06:38:00,3.16696,3.16896,3.1665,3.16772,10380000.0
2009-06-12 06:39:00,3.16843,3.17055,3.16531,3.16833,10130000.0
2009-06-12 06:40:00,3.1682,3.1682,3.16545,3.16717,5500000.0
2009-06-12 06:41:00,3.16748,3.16998,3.16574,3.16864,7250000.0
2009-06-12 06:42:00,3.16844,3.17124,3.1655,3.16605,10500000.0
2009-06-12 06:43:00,3.16639,3.16898,3.16496,3.16803,8500000.0
2009-06-12 06:44:00,3.16402,3.16757,3.16252,3.16757,9250000.0
2009-06-12 06:45:00,3.16737,3.17018,3.16563,3.16563,11000000.0
2009-06-12 06:46:00,3.16847,3.17012,3.16531,3.16531,11250000.0
2009-06-12 06:47:00,3.16841,3.16867,3.16636,3.16781,7000000.0
2009-06-12 06:48:00,3.16831,3.16919,3.16585,3.16838,7000000.0
2009-06-12 06:49:00,3.16663,3.16991,3.16566,3.16566,8250000.0
2009-06-12 06:50:00,3.1678,3.16932,3.16634,3.16817,10000000.0
2009-06-12 06:51:00,3.1684,3.16923,3.167,3.16923,13750000.0
2009-06-12 06:52:00,3.16945,3.17043,3.16727,3.16893,11500000.0
2009-06-12 06:53:00,3.16739,3.16964,3.16707,3.16797,5750000.0
2009-06-12 06:54:00,3.16981,3.17013,3.16726,3.16726,6250000.0
2009-06-12 06:55:00,3.16905,3.16986,3.16905,3.16969,8500000.0
2009-06-12 06:56:00,3.16975,3.17033,3.16938,3.16938,11750000.0
2009-06-12 06:57:00,3.16721,3.17137,3.16721,3.16887,13250000.0
2009-06-12 06:58:00,3.16935,3.16998,3.16553,3.16955,6750000.0
2009-06-12 06:59:00,3.16783,3.17023,3.16647,3.16876,9630000.0
2009-06-12 07:00:00,3.17084,3.17321,3.16862,3.17092,9500000.0
2009-06-12 07:01:00,3.17172,3.17322,3.16877,3.17039,12630000.0
2009-06-12 07:02:00,3.17051,3.17333,3.16944,3.16983,13500000.0
2009-06-12 07:03:00,3.16693,3.17115,3.16622,3.16622,6750000.0
2009-06-12 07:04:00,3.16939,3.1713,3.16599,3.16753,12500000.0
2009-06-12 07:05:00,3.16721,3.17198,3.16721,3.1679,7250000.0
2009-06-12 07:06:00,3.16952,3.16967,3.16689,3.16823,10750000.0
2009-06-12 07:07:00,3.16767,3.16997,3.16381,3.16753,13630000.0
2009-06-12 07:08:00,3.16669,3.17029,3.16409,3.16409,6750000.0
2009-06-12 07:09:00,3.16727,3.17016,3.1662,3.16699,11000000.0
2009-06-12 07:10:00,3.16472,3.17043,3.16472,3.16799,7000000.0
2009-06-12 07:11:00,3.16872,3.17085,3.16622,3.16794,7380000.0
2009-06-12 07:12:00,3.16747,3.17004,3.16441,3.16745,8380000.0
2009-06-12 07:13:00,3.16752,3.1697,3.16643,3.16652,5500000.0
2009-06-12 07:14:00,3.1686,3.17019,3.1686,3.16972,5500000.0
2009-06-12 07:15:00,3.16794,3.16923,3.16371,3.16704,11000000.0
2009-06-12 07:16:00,3.16601,3.16873,3.16402,3.16671,5750000.0
2009-06-12 07:17:00,3.16399,3.16839,3.16399,3.16498,10000000.0
2009-06-12 07:18:00,3.16588,3.16916,3.16359,3.16463,18750000.0
2009-06-12 07:19:00,3.16635,3.16899,3.16316,3.16484,12750000.0
2009-06-12 07:20:00,3.1637,3.16895,3.1637,3.1658,9750000.0
2009-06-12 07:21:00,3.1673,3.16861,3.16542,3.16665,17250000.0
2009-06-12 07:22:00,3.16578,3.16902,3.16377,3.16585,12380000.0
2009-06-12 07:23:00,3.16668,3.1677,3.16398,3.16446,6750000.0
2009-06-12 07:24:00,3.16643,3.16749,3.16434,3.16579,5500000.0
2009-06-12 07:25:00,3.16575,3.1688,3.16449,3.16449,8750000.0
2009-06-12 07:26:00,3.16314,3.16876,3.16314,3.1684,8880000.0
2009-06-12 07:27:00,3.16572,3.1687,3.16572,3.16683,7750000.0
2009-06-12 07:28:00,3.16818,3.16978,3.16596,3.16904,8000000.0
2009-06-12 07:29:00,3.16768,3.17033,3.16557,3.16816,10000000.0
2009-06-12 07:30:00,3.16873,3.17076,3.16739,3.16871,11000000.0
2009-06-12 07:31:00,3.16947,3.17223,3.16677,3.17008,7380000.0
2009-06-12 07:32:00,3.16695,3.17041,3.16695,3.17006,6250000.0
2009-06-12 07:33:00,3.16641,3.17281,3.16582,3.17089,12250000.0
2009-06-12 07:34:00,3.1706,3.17234,3.16863,3.17119,12500000.0
2009-06-12 07:35:00,3.16864,3.17323,3.16864,3.16979,13500000.0
2009-06-12 07:36:00,3.16706,3.17205,3.16706,3.1684,12500000.0
2009-06-12 07:37:00,3.16929,3.17194,3.16929,3.17011,6500000.0
2009-06-12 07:38:00,3.16917,3.17124,3.16628,3.1702,12250000.0
2009-06-12 07:39:00,3.16806,3.17184,3.16708,3.16889,9500000.0
2009-06-12 07:40:00,3.16856,3.17132,3.16534,3.17067,9000000.0
2009-06-12 07:41:00,3.16866,3.171,3.16658,3.16975,9000000.0
2009-06-12 07:42:00,3.16502,3.17147,3.16502,3.16883,7130000.0
2009-06-12 07:43:00,3.17058,3.17096,3.16809,3.16907,7500000.0
2009-06-12 07:44:00,3.17095,3.17243,3.16894,3.17088,12000000.0
2009-06-12 07:45:00,3.17166,3.17323,3.16905,3.16929,10880000.0
2009-06-12 07:46:00,3.17165,3.17263,3.1668,3.17222,6000000.0
2009-06-12 07:47:00,3.17147,3.17426,3.17043,3.17291,6250000.0
2009-06-12 07:48:00,3.17078,3.17335,3.16869,3.1713,11000000.0
2009-06-12 07:49:00,3.17135,3.17413,3.17129,3.17374,10250000.0
2009-06-12 07:50:00,3.172,3.1738,3.16857,3.17082,14750000.0
2009-06-12 07:51:00,3.16722,3.17328,3.16722,3.16981,8500000.0
2009-06-12 07:52:00,3.17218,3.17218,3.16859,3.17047,9880000.0
2009-06-12 07:53:00,3.17124,3.17221,3.1671,3.16896,8000000.0
2009-06-12 07:54:00,3.17188,3.17552,3.1713,3.17205,12500000.0
2009-06-12 07:55:00,3.17605,3.17605,3.17288,3.17302,6250000.0
2009-06-12 07:56:00,3.17315,3.17362,3.1708,3.1708,7000000.0
2009-06-12 07:57:00,3.17102,3.17357,3.1701,3.1701,10500000.0
2009-06-12 07:58:00,3.16982,3.17378,3.16631,3.17015,10000000.0
2009-06-12 07:59:00,3.17059,3.17227,3.17008,3.17227,13500000.0
2009-06-12 08:00:00,3.16998,3.17076,3.16508,3.16508,6750000.0
2009-06-12 08:01:00,3.16977,3.171,3.16579,3.16668,7500000.0
2009-06-12 08:02:00,3.16382,3.17127,3.16382,3.16737,16250000.0
2009-06-12 08:03:00,3.1671,3.16885,3.16432,3.16686,8750000.0
2009-06-12 08:04:00,3.16718,3.17014,3.16612,3.17009,12880000.0
2009-06-12 08:05:00,3.16977,3.17055,3.16485,3.17039,13750000.0
2009-06-12 08:06:00,3.16596,3.17048,3.16587,3.16721,7500000.0
2009-06-12 08:07:00,3.16793,3.1695,3.16492,3.16754,7500000.0
2009-06-12 08:08:00,3.16731,3.17047,3.1661,3.168,9250000.0
2009-06-12 08:09:00,3.16924,3.17042,3.16533,3.16968,8750000.0
2009-06-12 08:10:00,3.16655,3.17074,3.16475,3.16475,5250000.0
2009-06-12 08:11:00,3.16542,3.16926,3.16542,3.166,9500000.0
2009-06-12 08:12:00,3.1675,3.1689,3.16423,3.16423,11750000.0
2009-06-12 08:13:00,3.16576,3.16729,3.16467,3.16521,6250000.0
2009-06-12 08:14:00,3.16377,3.1647,3.159,3.16212,11750000.0
2009-06-12 08:15:00,3.16407,3.16522,3.15978,3.16428,9880000.0
2009-06-12 08:16:00,3.16181,3.16482,3.16181,3.16202,7000000.0
2009-06-12 08:17:00,3.16426,3.16463,3.16209,3.16328,11000000.0
2009-06-12 08:18:00,3.15953,3.16399,3.15953,3.16141,12750000.0
2009-06-12 08:19:00,3.16078,3.16389,3.16078,3.16354,7500000.0
2009-06-12 08:20:00,3.16266,3.16443,3.16204,3.16405,5500000.0
2009-06-12 08:21:00,3.16156,3.16449,3.16156,3.16293,7000000.0
2009-06-12 08:22:00,3.16303,3.16482,3.15943,3.16344,10750000.0
2009-06-12 08:23:00,3.16267,3.16338,3.16044,3.16044,5250000.0
2009-06-12 08:24:00,3.16143,3.16371,3.15731,3.15731,6750000.0
2009-06-12 08:25:00,3.16049,3.16296,3.15842,3.1599,11130000.0
2009-06-12 08:26:00,3.15971,3.16237,3.15714,3.16153,9750000.0
2009-06-12 08:27:00,3.15986,3.16176,3.15756,3.1579,7000000.0
2009-06-12 08:28:00,3.15727,3.16084,3.15672,3.15885,13000000.0
2009-06-12 08:29:00,3.1575,3.15913,3.15705,3.1578,7750000.0
2009-06-12 08:30:00,3.15672,3.16005,3.15395,3.16005,19250000.0
2009-06-12 08:31:00,3.15569,3.15876,3.15239,3.15241,7380000.0
2009-06-12 08:32:00,3.15731,3.15885,3.15533,3.15533,6000000.0
2009-06-12 08:33:00,3.15624,3.16079,3.15624,3.15911,9750000.0
2009-06-12 08:34:00,3.15738,3.15884,3.15352,3.15658,6000000.0
2009-06-12 08:35:00,3.15838,3.15853,3.15602,3.15707,5250000.0
2009-06-12 08:36:00,3.1584,3.1597,3.156,3.15617,14250000.0
2009-06-12 08:37:00,3.1594,3.15966,3.15622,3.15622,8750000.0
2009-06-12 08:38:00,3.15836,3.15904,3.15346,3.15684,13130000.0
2009-06-12 08:39:00,3.15545,3.15744,3.15332,3.15504,10000000.0
2009-06-12 08:40:00,3.15317,3.15676,3.1511,3.15552,8630000.0
2009-06-12 08:41:00,3.15067,3.15663,3.15038,3.15038,17880000.0
2009-06-12 08:42:00,3.15655,3.1566,3.15201,3.15201,11000000.0
2009-06-12 08:43:00,3.15351,3.1556,3.15077,3.15379,18630000.0
2009-06-12 08:44:00,3.15482,3.1568,3.15005,3.15075,12750000.0
2009-06-12 08:45:00,3.1516,3.15533,3.14947,3.14947,13000000.0
2009-06-12 08:46:00,3.15109,3.15425,3.15095,3.15336,5500000.0
2009-06-12 08:47:00,3.15166,3.15499,3.15166,3.15308,6500000.0
2009-06-12 08:48:00,3.15344,3.15505,3.1485,3.15129,11750000.0
2009-06-12 08:49:00,3.15208,3.15396,3.15136,3.15363,7750000.0
2009-06-12 08:50:00,3.15133,3.1555,3.1512,3.1555,8250000.0
2009-06-12 08:51:00,3.15307,3.15441,3.15035,3.15035,8500000.0
2009-06-12 08:52:00,3.14802,3.15439,3.14802,3.15051,10000000.0
2009-06-12 08:53:00,3.15175,3.1551,3.15001,3.15001,9750000.0
2009-06-12 08:54:00,3.15268,3.15517,3.15097,3.15376,7500000.0
2009-06-12 08:55:00,3.15638,3.1568,3.15407,3.155,5250000.0
2009-06-12 08:56:00,3.15596,3.15676,3.15288,3.15288,8750000.0
2009-06-12 08:57:00,3.15486,3.15877,3.15173,3.15676,14500000.0
2009-06-12 08:58:00,3.15494,3.1556,3.15395,3.15485,7500000.0
2009-06-12 08:59:00,3.15366,3.15548,3.14996,3.15251,11500000.0
2009-06-12 09:00:00,3.15228,3.15525,3.15041,3.151,5750000.0
2009-06-12 09:01:00,3.15236,3.15548,3.14965,3.1516,12630000.0
2009-06-12 09:02:00,3.15323,3.15601,3.15064,3.154,8500000.0
2009-06-12 09:03:00,3.15212,3.15705,3.15212,3.15705,13380000.0
2009-06-12 09:04:00,3.15547,3.15763,3.15461,3.15481,6750000.0
2009-06-12 09:05:00,3.15616,3.16001,3.15573,3.16001,13750000.0
2009-06-12 09:06:00,3.16006,3.16131,3.15962,3.16086,9000000.0
2009-06-12 09:07:00,3.16089,3.16262,3.15944,3.16262,9380000.0
2009-06-12 09:08:00,3.15782,3.1647,3.15782,3.16181,12500000.0
2009-06-12 09:09:00,3.16105,3.16469,3.16055,3.16105,12500000.0
2009-06-12 09:10:00,3.16106,3.16394,3.16081,3.16129,12000000.0
2009-06-12 09:11:00,3.16142,3.1625,3.15943,3.16039,8750000.0
2009-06-12 09:12:00,3.16406,3.16406,3.15639,3.16328,7250000.0
2009-06-12 09:13:00,3.16282,3.1633,3.15595,3.16285,9500000.0
2009-06-12 09:14:00,3.16023,3.16552,3.15694,3.1635,7500000.0
2009-06-12 09:15:00,3.16618,3.16735,3.16166,3.16673,12500000.0
2009-06-12 09:16:00,3.16584,3.16905,3.16175,3.16729,12000000.0
2009-06-12 09:17:00,3.17037,3.17037,3.16616,3.1682,9500000.0
2009-06-12 09:18:00,3.16503,3.16986,3.16503,3.16975,7000000.0
2009-06-12 09:19:00,3.16866,3.16885,3.1636,3.16877,7750000.0
2009-06-12 09:20:00,3.17007,3.17031,3.16506,3.16779,11750000.0
2009-06-12 09:21:00,3.1683,3.17006,3.16443,3.16731,10250000.0
2009-06-12 09:22:00,3.16869,3.16919,3.16279,3.16601,7000000.0
2009-06-12 09:23:00,3.16753,3.16884,3.16452,3.1672,11000000.0
2009-06-12 09:24:00,3.16468,3.16777,3.16122,3.16345,5250000.0
2009-06-12 09:25:00,3.16196,3.16661,3.16046,3.16661,11000000.0
2009-06-12 09:26:00,3.16558,3.16802,3.16487,3.16514,8000000.0
2009-06-12 09:27:00,3.16905,3.16905,3.16379,3.16629,9500000.0
2009-06-12 09:28:00,3.1664,3.16856,3.1664,3.16736,7500000.0
2009-06-12 09:29:00,3.16608,3.16973,3.16516,3.16973,13000000.0
2009-06-12 09:30:00,3.16875,3.17214,3.16725,3.17112,7500000.0
2009-06-12 09:31:00,3.174,3.17435,3.16688,3.17128,6630000.0
2009-06-12 09:32:00,3.17286,3.17369,3.16605,3.16857,8500000.0
2009-06-12 09:33:00,3.17514,3.17514,3.16734,3.16734,6250000.0
2009-06-12 09:34:00,3.17206,3.17255,3.16636,3.16636,12000000.0
2009-06-12 09:35:00,3.17042,3.172,3.16632,3.172,10880000.0
2009-06-12 09:36:00,3.16949,3.1721,3.1685,3.1721,7000000.0
2009-06-12 09:37:00,3.17092,3.17228,3.16524,3.16593,8250000.0
2009-06-12 09:38:00,3.16961,3.17139,3.16644,3.1674,5250000.0
2009-06-12 09:39:00,3.17081,3.17081,3.16511,3.16511,8880000.0
2009-06-12 09:40:00,3.16709,3.16886,3.16329,3.16864,5500000.0
2009-06-12 09:41:00,3.1658,3.1701,3.1644,3.1644,14630000.0
2009-06-12 09:42:00,3.16724,3.17169,3.16339,3.16853,16250000.0
2009-06-12 09:43:00,3.17086,3.17132,3.16577,3.16806,14000000.0
2009-06-12 09:44:00,3.16941,3.17084,3.16564,3.16781,8750000.0
2009-06-12 09:45:00,3.16531,3.16792,3.16268,3.16678,10880000.0
2009-06-12 09:46:00,3.16491,3.16604,3.16355,3.16604,7500000.0
2009-06-12 09:47:00,3.16474,3.16571,3.15958,3.15988,7880000.0
2009-06-12 09:48:00,3.16462,3.16672,3.16071,3.1621,9880000.0
2009-06-12 09:49:00,3.16633,3.16755,3.16414,3.16449,5500000.0
2009-06-12 09:50:00,3.16631,3.16743,3.16353,3.16743,9500000.0
2009-06-12 09:51:00,3.16614,3.16827,3.16168,3.16501,6750000.0
2009-06-12 09:52:00,3.16687,3.16745,3.16283,3.16745,9000000.0
2009-06-12 09:53:00,3.16695,3.16738,3.16345,3.16495,7750000.0
2009-06-12 09:54:00,3.16387,3.16771,3.16219,3.16533,12250000.0
2009-06-12 09:55:00,3.16865,3.16869,3.16513,3.16869,5250000.0
2009-06-12 09:56:00,3.16882,3.17,3.16669,3.16669,5880000.0
2009-06-12 09:57:00,3.16858,3.16999,3.16692,3.16999,12250000.0
2009-06-12 09:58:00,3.16511,3.17034,3.16511,3.1696,10250000.0
2009-06-12 09:59:00,3.16685,3.1708,3.16606,3.16947,10500000.0
2009-06-12 10:00:00,3.16598,3.16927,3.16502,3.16896,5750000.0
2009-06-12 10:01:00,3.16764,3.16827,3.16483,3.16827,6500000.0
2009-06-12 10:02:00,3.16179,3.16805,3.16179,3.16542,6250000.0
2009-06-12 10:03:00,3.1675,3.1675,3.16311,3.16504,10630000.0
2009-06-12 10:04:00,3.16327,3.16739,3.1632,3.16658,5630000.0
2009-06-12 10:05:00,3.16302,3.16529,3.1618,3.16271,8750000.0
2009-06-12 10:06:00,3.16511,3.16568,3.16001,3.16458,9500000.0
2009-06-12 10:07:00,3.16224,3.16374,3.16224,3.16374,8380000.0
2009-06-12 10:08:00,3.16253,3.16436,3.16183,3.16295,9500000.0
2009-06-12 10:09:00,3.16229,3.16478,3.16167,3.16167,6750000.0
2009-06-12 10:10:00,3.16476,3.16546,3.16172,3.1624,12000000.0
2009-06-12 10:11:00,3.15989,3.16595,3.15989,3.16552,8500000.0
2009-06-12 10:12:00,3.16232,3.16459,3.15892,3.16267,6250000.0
2009-06-12 10:13:00,3.16012,3.1673,3.16012,3.16563,13500000.0
2009-06-12 10:14:00,3.16645,3.16645,3.16435,3.16495,11000000.0
2009-06-12 10:15:00,3.16477,3.16782,3.16477,3.16782,8750000.0
2009-06-12 10:16:00,3.16559,3.16696,3.16451,3.16451,5250000.0
2009-06-12 10:17:00,3.16626,3.1675,3.16615,3.1675,14130000.0
2009-06-12 10:18:00,3.16476,3.16735,3.16329,3.16329,14500000.0
2009-06-12 10:19:00,3.16633,3.16677,3.16235,3.16379,10630000.0
2009-06-12 10:20:00,3.16536,3.16719,3.16381,3.16381,7380000.0
2009-06-12 10:21:00,3.16629,3.16629,3.15932,3.16125,8750000.0
2009-06-12 10:22:00,3.16329,3.16713,3.16329,3.16706,9250000.0
2009-06-12 10:23:00,3.16769,3.16769,3.16333,3.16434,6250000.0
2009-06-12 10:24:00,3.16466,3.16728,3.16103,3.16103,5750000.0
2009-06-12 10:25:00,3.16478,3.16679,3.16478,3.16535,6750000.0
2009-06-12 10:26:00,3.16645,3.16757,3.16368,3.16368,11130000.0
2009-06-12 10:27:00,3.162,3.16596,3.162,3.16298,7250000.0
2009-06-12 10:28:00,3.16725,3.16889,3.16415,3.16889,5500000.0
2009-06-12 10:29:00,3.16874,3.16952,3.16634,3.169,9630000.0
2009-06-12 10:30:00,3.16777,3.16877,3.16546,3.16656,8880000.0
2009-06-12 10:31:00,3.17015,3.17015,3.16759,3.1687,7250000.0
2009-06-12 10:32:00,3.16625,3.16889,3.16235,3.16699,13750000.0
2009-06-12 10:33:00,3.16524,3.16839,3.16379,3.16678,6000000.0
2009-06-12 10:34:00,3.16744,3.16835,3.16606,3.16704,8000000.0
2009-06-12 10:35:00,3.16768,3.16781,3.16426,3.16622,6000000.0
2009-06-12 10:36:00,3.16779,3.16968,3.16601,3.16889,9000000.0
2009-06-12 10:37:00,3.16862,3.16987,3.16707,3.16954,9000000.0
2009-06-12 10:38:00,3.1661,3.16855,3.16502,3.16827,11000000.0
2009-06-12 10:39:00,3.16488,3.16818,3.16342,3.16804,10880000.0
2009-06-12 10:40:00,3.16524,3.16843,3.16515,3.16843,8630000.0
2009-06-12 10:41:00,3.16953,3.16953,3.1652,3.16557,8130000.0
2009-06-12 10:42:00,3.16857,3.16893,3.16539,3.16855,9500000.0
2009-06-12 10:43:00,3.16935,3.16984,3.16576,3.16779,6750000.0
2009-06-12 10:44:00,3.16933,3.17141,3.16795,3.17049,14750000.0
2009-06-12 10:45:00,3.16714,3.16951,3.16467,3.16787,10000000.0
2009-06-12 10:46:00,3.16829,3.17043,3.16596,3.17007,7000000.0
2009-06-12 10:47:00,3.16517,3.17023,3.16517,3.16987,7750000.0
2009-06-12 10:48:00,3.16667,3.1697,3.16651,3.16951,7750000.0
2009-06-12 10:49:00,3.16399,3.17003,3.16399,3.1689,12000000.0
2009-06-12 10:50:00,3.16939,3.16944,3.16695,3.16944,6250000.0
2009-06-12 10:51:00,3.16703,3.16867,3.16321,3.16321,8750000.0
2009-06-12 10:52:00,3.16923,3.16937,3.1643,3.1643,15750000.0
2009-06-12 10:53:00,3.16909,3.16909,3.16442,3.16768,10630000.0
2009-06-12 10:54:00,3.16684,3.16894,3.16416,3.1674,7000000.0
2009-06-12 10:55:00,3.16765,3.16892,3.1653,3.16651,6250000.0
2009-06-12 10:56:00,3.16617,3.16967,3.16617,3.16932,10000000.0
2009-06-12 10:57:00,3.1634,3.17158,3.1634,3.17158,9630000.0
2009-06-12 10:58:00,3.169,3.17165,3.16632,3.16743,9000000.0
2009-06-12 10:59:00,3.16954,3.17208,3.16739,3.16908,11750000.0
2009-06-12 11:00:00,3.16864,3.17345,3.16861,3.17139,11000000.0
2009-06-12 11:01:00,3.174,3.17517,3.16989,3.17361,10500000.0
2009-06-12 11:02:00,3.17363,3.17592,3.17334,3.17547,7250000.0
2009-06-12 11:03:00,3.17239,3.17674,3.17239,3.17674,6750000.0
2009-06-12 11:04:00,3.16811,3.1772,3.16811,3.1772,10500000.0
2009-06-12 11:05:00,3.17227,3.17566,3.17107,3.17179,8750000.0
2009-06-12 11:06:00,3.17552,3.1772,3.17237,3.17364,8500000.0
2009-06-12 11:07:00,3.17509,3.1784,3.17098,3.17753,5250000.0
2009-06-12 11:08:00,3.1768,3.17801,3.17369,3.17634,5750000.0
2009-06-12 11:09:00,3.17609,3.17822,3.17347,3.17664,9380000.0
2009-06-12 11:10:00,3.17865,3.17887,3.17387,3.17887,8500000.0
2009-06-12 11:11:00,3.17835,3.17874,3.1732,3.17874,6500000.0
2009-06-12 11:12:00,3.17715,3.17824,3.17462,3.17462,6750000.0
2009-06-12 11:13:00,3.17514,3.18066,3.17514,3.17744,9250000.0
2009-06-12 11:14:00,3.17857,3.18164,3.17709,3.18164,6750000.0
2009-06-12 11:15:00,3.1778,3.18144,3.17623,3.18035,7250000.0
2009-06-12 11:16:00,3.17906,3.18146,3.17781,3.17907,5500000.0
2009-06-12 11:17:00,3.18178,3.18199,3.17522,3.17527,8000000.0
2009-06-12 11:18:00,3.18015,3.18116,3.17744,3.17861,11630000.0
2009-06-12 11:19:00,3.18039,3.18039,3.17373,3.17895,11750000.0
2009-06-12 11:20:00,3.17692,3.18035,3.17692,3.18004,11000000.0
2009-06-12 11:21:00,3.18024,3.1808,3.17497,3.17842,8750000.0
2009-06-12 11:22:00,3.17655,3.17784,3.17059,3.17059,6500000.0
2009-06-12 11:23:00,3.17618,3.17759,3.17157,3.17452,11630000.0
2009-06-12 11:24:00,3.17534,3.17691,3.17238,3.17451,8500000.0
2009-06-12 11:25:00,3.17302,3.17686,3.17142,3.17674,11500000.0
2009-06-12 11:26:00,3.1741,3.17609,3.17136,3.17595,12250000.0
2009-06-12 11:27:00,3.17326,3.1769,3.17326,3.17649,6750000.0
2009-06-12 11:28:00,3.17657,3.17657,3.17123,3.17123,9500000.0
2009-06-12 11:29:00,3.17687,3.17687,3.17032,3.17521,7750000.0
2009-06-12 11:30:00,3.17536,3.17743,3.17322,3.17743,8250000.0
2009-06-12 11:31:00,3.17616,3.17667,3.17136,3.17411,12130000.0
2009-06-12 11:32:00,3.17735,3.17735,3.17148,3.17665,9880000.0
2009-06-12 11:33:00,3.17744,3.17744,3.17378,3.17526,11750000.0
2009-06-12 11:34:00,3.17793,3.17793,3.17523,3.17749,7750000.0
2009-06-12 11:35:00,3.17599,3.17712,3.1715,3.17328,12130000.0
2009-06-12 11:36:00,3.17799,3.17823,3.17358,3.17708,6750000.0
2009-06-12 11:37:00,3.17483,3.18049,3.17366,3.17908,7000000.0
2009-06-12 11:38:00,3.17725,3.18205,3.17725,3.18205,5500000.0
2009-06-12 11:39:00,3.18521,3.18521,3.17509,3.18194,15250000.0
2009-06-12 11:40:00,3.17632,3.18462,3.17632,3.18402,14750000.0
2009-06-12 11:41:00,3.18158,3.18401,3.18057,3.1813,8130000.0
2009-06-12 11:42:00,3.18424,3.18527,3.18164,3.18472,8500000.0
2009-06-12 11:43:00,3.18004,3.18523,3.1789,3.18512,8750000.0
2009-06-12 11:44:00,3.18348,3.1855,3.18286,3.18286,6750000.0
2009-06-12 11:45:00,3.18195,3.18358,3.17954,3.183,6750000.0
2009-06-12 11:46:00,3.1847,3.1847,3.18142,3.18203,8000000.0
2009-06-12 11:47:00,3.183,3.18547,3.17916,3.18094,20000000.0
2009-06-12 11:48:00,3.1824,3.18433,3.17995,3.18282,13130000.0
2009-06-12 11:49:00,3.18475,3.18577,3.18112,3.18372,11880000.0
2009-06-12 11:50:00,3.18406,3.18693,3.18406,3.18693,7000000.0
2009-06-12 11:51:00,3.18687,3.18687,3.18293,3.18392,6750000.0
2009-06-12 11:52:00,3.18687,3.18687,3.18297,3.18468,11500000.0
2009-06-12 11:53:00,3.18518,3.18518,3.18183,3.18183,9000000.0
2009-06-12 11:54:00,3.18231,3.18438,3.17831,3.18177,7750000.0
2009-06-12 11:55:00,3.18343,3.18434,3.18029,3.18029,6250000.0
2009-06-12 11:56:00,3.18306,3.18412,3.18138,3.18138,6250000.0
2009-06-12 11:57:00,3.17919,3.18409,3.17919,3.18186,9250000.0
2009-06-12 11:58:00,3.18057,3.18472,3.18057,3.18217,10010000.0
2009-06-12 11:59:00,3.1842,3.1842,3.18068,3.18201,9000000.0
2009-06-12 12:00:00,3.18206,3.18409,3.18018,3.18409,7500000.0
2009-06-12 12:01:00,3.17822,3.18387,3.17822,3.18176,11250000.0
2009-06-12 12:02:00,3.18272,3.18529,3.1796,3.18295,13250000.0
2009-06-12 12:03:00,3.18195,3.18494,3.18086,3.18297,8380000.0
2009-06-12 12:04:00,3.18186,3.18453,3.17998,3.18319,6000000.0
2009-06-12 12:05:00,3.18241,3.18487,3.17779,3.18218,7500000.0
2009-06-12 12:06:00,3.18434,3.18562,3.18301,3.1855,8630000.0
2009-06-12 12:07:00,3.18561,3.18561,3.18126,3.18241,7750000.0
2009-06-12 12:08:00,3.18651,3.18651,3.18125,3.18591,8500000.0
2009-06-12 12:09:00,3.18274,3.18606,3.18061,3.18579,13380000.0
2009-06-12 12:10:00,3.18381,3.1855,3.17773,3.1855,11000000.0
2009-06-12 12:11:00,3.18423,3.18541,3.18132,3.18321,6750000.0
2009-06-12 12:12:00,3.1847,3.18617,3.18281,3.18545,14250000.0
2009-06-12 12:13:00,3.18188,3.18702,3.18188,3.18548,12500000.0
2009-06-12 12:14:00,3.18521,3.1861,3.18282,3.18303,11000000.0
2009-06-12 12:15:00,3.18158,3.1854,3.18158,3.18228,8500000.0
2009-06-12 12:16:00,3.18446,3.18446,3.1794,3.18219,7880000.0
2009-06-12 12:17:00,3.18309,3.1837,3.18097,3.18232,9500000.0
2009-06-12 12:18:00,3.17812,3.18255,3.17739,3.17739,7750000.0
2009-06-12 12:19:00,3.1821,3.18236,3.17549,3.18114,8130000.0
2009-06-12 12:20:00,3.18043,3.18246,3.17593,3.18196,7250000.0
2009-06-12 12:21:00,3.18219,3.18435,3.17765,3.1786,11500000.0
2009-06-12 12:22:00,3.18452,3.18452,3.18051,3.18434,11000000.0
2009-06-12 12:23:00,3.18168,3.18482,3.18007,3.18406,11750000.0
2009-06-12 12:24:00,3.18374,3.18482,3.17883,3.18232,13130000.0
2009-06-12 12:25:00,3.18629,3.18629,3.18278,3.18306,5750000.0
2009-06-12 12:26:00,3.186,3.18773,3.18045,3.18439,16630000.0
2009-06-12 12:27:00,3.18427,3.18787,3.18286,3.18787,11380000.0
2009-06-12 12:28:00,3.18825,3.18863,3.18579,3.18599,8260000.0
2009-06-12 12:29:00,3.18602,3.18736,3.18404,3.18404,6630000.0
2009-06-12 12:30:00,3.18428,3.18724,3.18225,3.18225,6880000.0
2009-06-12 12:31:00,3.18549,3.18865,3.18395,3.18865,5500000.0
2009-06-12 12:32:00,3.18724,3.18893,3.1867,3.1867,6500000.0
2009-06-12 12:33:00,3.18972,3.18985,3.18474,3.18869,18500000.0
2009-06-12 12:34:00,3.18801,3.18977,3.18595,3.18766,8250000.0
2009-06-12 12:35:00,3.19074,3.19074,3.18667,3.18737,12500000.0
2009-06-12 12:36:00,3.18959,3.19035,3.18442,3.19035,6750000.0
2009-06-12 12:37:00,3.18731,3.1897,3.18369,3.18952,12000000.0
2009-06-12 12:38:00,3.18935,3.18935,3.18094,3.18623,9750000.0
2009-06-12 12:39:00,3.18711,3.18866,3.18558,3.18673,6250000.0
2009-06-12 12:40:00,3.1829,3.18933,3.1829,3.18933,9260000.0
2009-06-12 12:41:00,3.1876,3.18985,3.18624,3.18936,5750000.0
2009-06-12 12:42:00,3.18883,3.18883,3.18349,3.18826,11000000.0
2009-06-12 12:43:00,3.18884,3.18933,3.18372,3.18372,8880000.0
2009-06-12 12:44:00,3.18482,3.18742,3.18359,3.18359,12250000.0
2009-06-12 12:45:00,3.18141,3.18735,3.18141,3.18594,5500000.0
2009-06-12 12:46:00,3.18882,3.18922,3.18112,3.18112,10000000.0
2009-06-12 12:47:00,3.18791,3.1881,3.18411,3.1881,11500000.0
2009-06-12 12:48:00,3.18606,3.18828,3.1844,3.1864,11000000.0
2009-06-12 12:49:00,3.18885,3.18906,3.1852,3.18694,7750000.0
2009-06-12 12:50:00,3.18917,3.18917,3.1824,3.1855,8500000.0
2009-06-12 12:51:00,3.1884,3.18851,3.18192,3.18473,10000000.0
2009-06-12 12:52:00,3.1864,3.18759,3.18062,3.18062,7000000.0
2009-06-12 12:53:00,3.18478,3.18541,3.18425,3.18541,6500000.0
2009-06-12 12:54:00,3.18602,3.18619,3.18109,3.18109,8000000.0
2009-06-12 12:55:00,3.18056,3.1851,3.17938,3.18412,8750000.0
2009-06-12 12:56:00,3.18056,3.18497,3.17759,3.1785,11000000.0
2009-06-12 12:57:00,3.18314,3.18337,3.179,3.18185,11500000.0
2009-06-12 12:58:00,3.18347,3.18637,3.18192,3.18637,10250000.0
2009-06-12 12:59:00,3.18488,3.18631,3.18333,3.18554,10500000.0
2009-06-12 13:00:00,3.18525,3.18548,3.1829,3.18502,8500000.0
2009-06-12 13:01:00,3.17982,3.18484,3.17958,3.17974,7500000.0
2009-06-12 13:02:00,3.18344,3.18672,3.18339,3.18556,9250000.0
2009-06-12 13:03:00,3.187,3.187,3.18246,3.18591,12250000.0
2009-06-12 13:04:00,3.18334,3.18653,3.18147,3.18278,11500000.0
2009-06-12 13:05:00,3.18044,3.18555,3.18044,3.18541,11250000.0
2009-06-12 13:06:00,3.18173,3.18478,3.18173,3.18224,8000000.0
2009-06-12 13:07:00,3.18364,3.18459,3.17885,3.18162,14250000.0
2009-06-12 13:08:00,3.18178,3.18496,3.18178,3.1844,10750000.0
2009-06-12 13:09:00,3.18497,3.18497,3.17971,3.1807,7000000.0
2009-06-12 13:10:00,3.18304,3.18484,3.18154,3.1838,6750000.0
2009-06-12 13:11:00,3.18359,3.18663,3.18305,3.18402,14000000.0
2009-06-12 13:12:00,3.18693,3.18693,3.18343,3.18596,7630000.0
2009-06-12 13:13:00,3.18492,3.18769,3.18374,3.18374,10750000.0
2009-06-12 13:14:00,3.18641,3.18952,3.18245,3.18952,7500000.0
2009-06-12 13:15:00,3.19063,3.19112,3.18397,3.18411,5250000.0
2009-06-12 13:16:00,3.19054,3.19297,3.18697,3.19237,16250000.0
2009-06-12 13:17:00,3.18906,3.1931,3.18906,3.1931,12000000.0
2009-06-12 13:18:00,3.19131,3.19222,3.18909,3.19104,8750000.0
2009-06-12 13:19:00,3.19156,3.19239,3.18785,3.19237,13000000.0
2009-06-12 13:20:00,3.18971,3.19399,3.18969,3.19399,7500000.0
2009-06-12 13:21:00,3.1938,3.19413,3.1908,3.19313,7250000.0
2009-06-12 13:22:00,3.19202,3.19279,3.18907,3.19082,10130000.0
2009-06-12 13:23:00,3.19296,3.19296,3.18705,3.19148,11750000.0
2009-06-12 13:24:00,3.19263,3.19263,3.18741,3.19105,14000000.0
2009-06-12 13:25:00,3.1899,3.19275,3.18882,3.19201,8750000.0
2009-06-12 13:26:00,3.19181,3.19181,3.18572,3.18979,8380000.0
2009-06-12 13:27:00,3.18776,3.1879,3.18394,3.18557,8630000.0
2009-06-12 13:28:00,3.18787,3.18787,3.18315,3.18653,9000000.0
2009-06-12 13:29:00,3.1857,3.19025,3.18438,3.19024,7500000.0
2009-06-12 13:30:00,3.18988,3.19117,3.18609,3.19089,8000000.0
2009-06-12 13:31:00,3.18675,3.19309,3.18675,3.19309,15500000.0
2009-06-12 13:32:00,3.19344,3.19574,3.19329,3.19574,7250000.0
2009-06-12 13:33:00,3.19284,3.19464,3.19012,3.1939,8000000.0
2009-06-12 13:34:00,3.19282,3.19519,3.19037,3.19519,8500000.0
2009-06-12 13:35:00,3.19362,3.19461,3.18982,3.19354,8000000.0
2009-06-12 13:36:00,3.19104,3.19253,3.18692,3.19049,10500000.0
2009-06-12 13:37:00,3.19347,3.19355,3.19144,3.19224,7000000.0
2009-06-12 13:38:00,3.19403,3.19415,3.1877,3.19415,9750000.0
2009-06-12 13:39:00,3.19466,3.19645,3.18989,3.19091,9000000.0
2009-06-12 13:40:00,3.1898,3.19663,3.1898,3.19098,5750000.0
2009-06-12 13:41:00,3.19691,3.19871,3.19341,3.19871,8250000.0
2009-06-12 13:42:00,3.19611,3.19753,3.19336,3.19344,6250000.0
2009-06-12 13:43:00,3.19764,3.19851,3.19217,3.19672,7130000.0
2009-06-12 13:44:00,3.19519,3.19939,3.19519,3.19835,9500000.0
2009-06-12 13:45:00,3.19646,3.20204,3.19646,3.1969,8750000.0
2009-06-12 13:46:00,3.19846,3.2,3.19666,3.1973,7500000.0
2009-06-12 13:47:00,3.19739,3.2009,3.19716,3.19994,13250000.0
2009-06-12 13:48:00,3.19767,3.20191,3.19497,3.20179,9000000.0
2009-06-12 13:49:00,3.19888,3.20112,3.19888,3.19993,8250000.0
2009-06-12 13:50:00,3.19837,3.20167,3.19804,3.20104,10750000.0
2009-06-12 13:51:00,3.20145,3.20145,3.19568,3.1982,9750000.0
2009-06-12 13:52:00,3.19979,3.2015,3.19908,3.20094,12750000.0
2009-06-12 13:53:00,3.20101,3.20101,3.19511,3.19513,6000000.0
2009-06-12 13:54:00,3.19893,3.19959,3.1952,3.19694,6000000.0
2009-06-12 13:55:00,3.19808,3.19808,3.1934,3.19575,13000000.0
2009-06-12 13:56:00,3.19275,3.19661,3.19275,3.19578,10750000.0
2009-06-12 13:57:00,3.19346,3.19629,3.19094,3.19094,7500000.0
2009-06-12 13:58:00,3.19368,3.19605,3.18938,3.19137,9000000.0
2009-06-12 13:59:00,3.19354,3.19515,3.19197,3.19197,5500000.0
2009-06-12 14:00:00,3.19183,3.19648,3.19183,3.19616,12000000.0
2009-06-12 14:01:00,3.19092,3.19751,3.19092,3.19352,16750000.0
2009-06-12 14:02:00,3.19422,3.19488,3.18904,3.18929,7000000.0
2009-06-12 14:03:00,3.19004,3.19076,3.18624,3.18795,9130000.0
2009-06-12 14:04:00,3.18993,3.19099,3.18404,3.19099,5500000.0
2009-06-12 14:05:00,3.18567,3.19094,3.18567,3.19094,6250000.0
2009-06-12 14:06:00,3.19058,3.19227,3.18783,3.1895,9750000.0
2009-06-12 14:07:00,3.18486,3.19067,3.18486,3.18888,11500000.0
2009-06-12 14:08:00,3.18937,3.19233,3.18521,3.18903,7130000.0
2009-06-12 14:09:00,3.19227,3.19232,3.18777,3.1886,5250000.0
2009-06-12 14:10:00,3.189,3.19187,3.18482,3.18632,11500000.0
2009-06-12 14:11:00,3.18913,3.19111,3.18742,3.18865,7750000.0
2009-06-12 14:12:00,3.19129,3.19193,3.1859,3.18833,8250000.0
2009-06-12 14:13:00,3.1874,3.19274,3.1874,3.19101,8250000.0
2009-06-12 14:14:00,3.1943,3.1943,3.1895,3.19018,6880000.0
2009-06-12 14:15:00,3.1908,3.19425,3.18865,3.19134,8500000.0
2009-06-12 14:16:00,3.19287,3.19399,3.19133,3.19337,13000000.0
2009-06-12 14:17:00,3.1894,3.193,3.18835,3.193,13250000.0
2009-06-12 14:18:00,3.19,3.19316,3.18954,3.19316,6250000.0
2009-06-12 14:19:00,3.19225,3.19234,3.18467,3.191,13000000.0
2009-06-12 14:20:00,3.18312,3.19152,3.18312,3.19141,6000000.0
2009-06-12 14:21:00,3.18897,3.19253,3.18897,3.19242,11000000.0
2009-06-12 14:22:00,3.18814,3.19492,3.18814,3.19425,5250000.0
2009-06-12 14:23:00,3.19445,3.19706,3.19112,3.19706,12250000.0
2009-06-12 14:24:00,3.19492,3.19905,3.19275,3.19871,16380000.0
2009-06-12 14:25:00,3.19785,3.19847,3.19459,3.19584,8500000.0
2009-06-12 14:26:00,3.19954,3.20334,3.19558,3.20334,16000000.0
2009-06-12 14:27:00,3.20488,3.20555,3.2015,3.20463,6000000.0
2009-06-12 14:28:00,3.20413,3.20637,3.19981,3.19981,6000000.0
2009-06-12 14:29:00,3.20229,3.20454,3.19893,3.19893,6880000.0
2009-06-12 14:30:00,3.19878,3.20274,3.19878,3.19976,10500000.0
2009-06-12 14:31:00,3.20042,3.20363,3.19771,3.19771,8750000.0
2009-06-12 14:32:00,3.20304,3.20313,3.19678,3.20313,8750000.0
2009-06-12 14:33:00,3.1996,3.20264,3.1974,3.1974,10250000.0
2009-06-12 14:34:00,3.20291,3.20536,3.19966,3.20536,16000000.0
2009-06-12 14:35:00,3.20204,3.20707,3.19849,3.20666,12630000.0
2009-06-12 14:36:00,3.20726,3.20739,3.20339,3.20645,11760000.0
2009-06-12 14:37:00,3.20212,3.20688,3.20212,3.20582,15250000.0
2009-06-12 14:38:00,3.20461,3.20537,3.19988,3.19988,7000000.0
2009-06-12 14:39:00,3.20161,3.20745,3.20161,3.20422,14000000.0
2009-06-12 14:40:00,3.20602,3.20679,3.2008,3.20636,7630000.0
2009-06-12 14:41:00,3.20452,3.20674,3.2034,3.20547,7000000.0
2009-06-12 14:42:00,3.20764,3.20764,3.20353,3.20669,10130000.0
2009-06-12 14:43:00,3.20362,3.20523,3.20006,3.20419,6750000.0
2009-06-12 14:44:00,3.19987,3.20472,3.19987,3.20445,6250000.0
2009-06-12 14:45:00,3.20648,3.20665,3.19897,3.20049,5750000.0
2009-06-12 14:46:00,3.20776,3.20812,3.20183,3.20239,10000000.0
2009-06-12 14:47:00,3.20537,3.20739,3.20325,3.20739,8880000.0
2009-06-12 14:48:00,3.20553,3.20669,3.20217,3.20643,10500000.0
2009-06-12 14:49:00,3.20458,3.20716,3.20299,3.20656,18000000.0
2009-06-12 14:50:00,3.20581,3.20605,3.20202,3.20202,5500000.0
2009-06-12 14:51:00,3.2026,3.20849,3.2026,3.20849,7750000.0
2009-06-12 14:52:00,3.2033,3.20804,3.20071,3.20071,13750000.0
2009-06-12 14:53:00,3.20401,3.20695,3.20098,3.20098,8250000.0
2009-06-12 14:54:00,3.20468,3.20593,3.19874,3.19874,11000000.0
2009-06-12 14:55:00,3.20414,3.20491,3.20143,3.20332,7250000.0
2009-06-12 14:56:00,3.20101,3.20281,3.1977,3.1977,13250000.0
2009-06-12 14:57:00,3.19999,3.20281,3.19702,3.20281,11000000.0
2009-06-12 14:58:00,3.1991,3.20204,3.19588,3.20011,11880000.0
2009-06-12 14:59:00,3.20403,3.20403,3.19873,3.2036,8500000.0
2009-06-12 15:00:00,3.20111,3.2025,3.19818,3.20042,10000000.0
2009-06-12 15:01:00,3.19933,3.20087,3.1947,3.20025,6000000.0
2009-06-12 15:02:00,3.20031,3.20031,3.19363,3.19688,8500000.0
2009-06-12 15:03:00,3.19826,3.19932,3.19272,3.1969,11500000.0
2009-06-12 15:04:00,3.19761,3.19887,3.1931,3.19697,8500000.0
2009-06-12 15:05:00,3.19671,3.19967,3.19605,3.19891,11500000.0
2009-06-12 15:06:00,3.19821,3.20106,3.19675,3.1985,8500000.0
2009-06-12 15:07:00,3.19319,3.2007,3.19319,3.2007,7750000.0
2009-06-12 15:08:00,3.19765,3.20123,3.1953,3.19848,7500000.0
2009-06-12 15:09:00,3.20125,3.20139,3.19541,3.19541,12750000.0
2009-06-12 15:10:00,3.19912,3.20172,3.19678,3.19768,12250000.0
2009-06-12 15:11:00,3.19814,3.19935,3.19495,3.19867,7750000.0
2009-06-12 15:12:00,3.19539,3.19825,3.19523,3.19794,7250000.0
2009-06-12 15:13:00,3.1962,3.19734,3.19583,3.19628,5750000.0
2009-06-12 15:14:00,3.19478,3.19723,3.19103,3.19237,9500000.0
2009-06-12 15:15:00,3.19298,3.19632,3.18906,3.19583,8750000.0
2009-06-12 15:16:00,3.19473,3.19847,3.19416,3.19471,12250000.0
2009-06-12 15:17:00,3.19736,3.19795,3.19488,3.19508,8500000.0
2009-06-12 15:18:00,3.19474,3.19843,3.19227,3.19694,7750000.0
2009-06-12 15:19:00,3.19838,3.19838,3.19309,3.19309,7750000.0
2009-06-12 15:20:00,3.19586,3.1986,3.19378,3.19843,7000000.0
2009-06-12 15:21:00,3.19658,3.19762,3.19462,3.19762,8750000.0
2009-06-12 15:22:00,3.19141,3.19869,3.19141,3.19869,15000000.0
2009-06-12 15:23:00,3.19723,3.19773,3.1915,3.19537,11500000.0
2009-06-12 15:24:00,3.19632,3.19632,3.19055,3.1928,8500000.0
2009-06-12 15:25:00,3.19851,3.19946,3.1928,3.19728,9000000.0
2009-06-12 15:26:00,3.19705,3.19814,3.19302,3.19604,6000000.0
2009-06-12 15:27:00,3.19462,3.19691,3.19027,3.19589,9500000.0
2009-06-12 15:28:00,3.19709,3.19745,3.1937,3.19589,8750000.0
2009-06-12 15:29:00,3.19387,3.19669,3.19387,3.19493,13000000.0
2009-06-12 15:30:00,3.19221,3.19654,3.19206,3.19405,10000000.0
2009-06-12 15:31:00,3.19512,3.19754,3.1918,3.19517,9000000.0
2009-06-12 15:32:00,3.19909,3.20108,3.19534,3.20108,7250000.0
2009-06-12 15:33:00,3.19877,3.20322,3.19853,3.20205,12380000.0
2009-06-12 15:34:00,3.19822,3.20425,3.19711,3.20312,6000000.0
2009-06-12 15:35:00,3.20418,3.20418,3.19918,3.20378,11250000.0
2009-06-12 15:36:00,3.20426,3.2059,3.20058,3.20513,8000000.0
2009-06-12 15:37:00,3.20361,3.20513,3.19976,3.20302,9250000.0
2009-06-12 15:38:00,3.20028,3.20458,3.19669,3.20224,11250000.0
2009-06-12 15:39:00,3.19945,3.20367,3.19815,3.20052,9250000.0
2009-06-12 15:40:00,3.20131,3.20295,3.20092,3.20156,6000000.0
2009-06-12 15:41:00,3.20282,3.20505,3.1996,3.20086,11500000.0
2009-06-12 15:42:00,3.20295,3.20361,3.19588,3.20354,12380000.0
2009-06-12 15:43:00,3.20402,3.20446,3.19718,3.19797,9750000.0
2009-06-12 15:44:00,3.19957,3.2027,3.19805,3.20173,9750000.0
2009-06-12 15:45:00,3.20201,3.20307,3.19953,3.20307,7500000.0
2009-06-12 15:46:00,3.20318,3.20318,3.19818,3.19878,8500000.0
2009-06-12 15:47:00,3.20115,3.20276,3.19928,3.19987,10250000.0
2009-06-12 15:48:00,3.20075,3.202,3.19674,3.20176,6500000.0
2009-06-12 15:49:00,3.20275,3.20275,3.19509,3.19509,8750000.0
2009-06-12 15:50:00,3.20214,3.20214,3.19625,3.20105,8380000.0
2009-06-12 15:51:00,3.20063,3.2017,3.19509,3.19836,9500000.0
2009-06-12 15:52:00,3.19663,3.20032,3.19663,3.20003,8250000.0
2009-06-12 15:53:00,3.19501,3.20226,3.19501,3.19864,12750000.0
2009-06-12 15:54:00,3.20018,3.20018,3.19712,3.19759,6500000.0
2009-06-12 15:55:00,3.20127,3.20285,3.1968,3.20137,8500000.0
2009-06-12 15:56:00,3.20245,3.20457,3.20078,3.20156,5500000.0
2009-06-12 15:57:00,3.20295,3.20561,3.20123,3.20561,8250000.0
2009-06-12 15:58:00,3.20508,3.20508,3.19766,3.20112,7500000.0
2009-06-12 15:59:00,3.20454,3.20582,3.20193,3.20582,13750000.0
2009-06-12 16:00:00,3.2084,3.20933,3.20609,3.20826,8500000.0
2009-06-12 16:01:00,3.20995,3.21199,3.20757,3.21045,6630000.0
2009-06-12 16:02:00,3.21001,3.21077,3.20457,3.2098,13000000.0
2009-06-12 16:03:00,3.2104,3.2104,3.20292,3.205,8500000.0
2009-06-12 16:04:00,3.20527,3.20719,3.20215,3.20405,13500000.0
2009-06-12 16:05:00,3.20482,3.2058,3.2001,3.20138,6500000.0
2009-06-12 16:06:00,3.20184,3.20225,3.19621,3.20225,7250000.0
2009-06-12 16:07:00,3.20148,3.20178,3.19849,3.20149,9880000.0
2009-06-12 16:08:00,3.1967,3.20164,3.19663,3.1992,11880000.0
2009-06-12 16:09:00,3.19645,3.20163,3.19645,3.19948,6250000.0
2009-06-12 16:10:00,3.20207,3.20207,3.19576,3.19876,10000000.0
2009-06-12 16:11:00,3.20057,3.20142,3.19962,3.20011,5750000.0
2009-06-12 16:12:00,3.20262,3.20262,3.19995,3.20172,12000000.0
2009-06-12 16:13:00,3.19888,3.20145,3.19686,3.20145,10130000.0
2009-06-12 16:14:00,3.20147,3.20286,3.19935,3.2023,11750000.0
2009-06-12 16:15:00,3.20014,3.20204,3.19784,3.19969,8250000.0
2009-06-12 16:16:00,3.20058,3.20073,3.19835,3.20035,11500000.0
2009-06-12 16:17:00,3.1997,3.20077,3.19465,3.19539,17500000.0
2009-06-12 16:18:00,3.19721,3.19908,3.19373,3.19858,5500000.0
2009-06-12 16:19:00,3.1983,3.1984,3.19443,3.19557,7500000.0
2009-06-12 16:20:00,3.19399,3.19927,3.19165,3.19927,12000000.0
2009-06-12 16:21:00,3.19699,3.199,3.19646,3.19658,8250000.0
2009-06-12 16:22:00,3.19772,3.20022,3.19588,3.1965,10880000.0
2009-06-12 16:23:00,3.19594,3.19855,3.19224,3.19719,9000000.0
2009-06-12 16:24:00,3.19506,3.20045,3.19506,3.19698,6000000.0
2009-06-12 16:25:00,3.19767,3.19929,3.19376,3.19376,5880000.0
2009-06-12 16:26:00,3.1965,3.19896,3.19624,3.19799,8500000.0
2009-06-12 16:27:00,3.19643,3.19829,3.19341,3.19639,12250000.0
2009-06-12 16:28:00,3.19583,3.19793,3.19555,3.19646,12250000.0
2009-06-12 16:29:00,3.19509,3.19825,3.19458,3.19756,6250000.0
2009-06-12 16:30:00,3.19743,3.1981,3.19502,3.19656,7250000.0
2009-06-12 16:31:00,3.19768,3.19869,3.19417,3.19677,8750000.0
2009-06-12 16:32:00,3.19977,3.19977,3.19428,3.19642,14000000.0
2009-06-12 16:33:00,3.19808,3.19957,3.19704,3.19957,10500000.0
2009-06-12 16:34:00,3.19564,3.20083,3.19442,3.19815,11750000.0
2009-06-12 16:35:00,3.20066,3.20189,3.19348,3.19892,14250000.0
2009-06-12 16:36:00,3.19888,3.20104,3.19679,3.19862,10630000.0
2009-06-12 16:37:00,3.19445,3.19789,3.19232,3.19713,9750000.0
2009-06-12 16:38:00,3.19541,3.19657,3.18838,3.19381,10130000.0
2009-06-12 16:39:00,3.1934,3.19428,3.18967,3.19186,9250000.0
2009-06-12 16:40:00,3.19329,3.19401,3.18387,3.18963,9250000.0
2009-06-12 16:41:00,3.19118,3.19142,3.18604,3.18604,7500000.0
2009-06-12 16:42:00,3.19062,3.19062,3.18734,3.18873,6750000.0
2009-06-12 16:43:00,3.19021,3.1912,3.18792,3.19025,12500000.0
2009-06-12 16:44:00,3.19024,3.19142,3.18676,3.19017,12750000.0
2009-06-12 16:45:00,3.18586,3.19187,3.18586,3.19134,15250000.0
2009-06-12 16:46:00,3.19214,3.19214,3.18714,3.19079,7250000.0
2009-06-12 16:47:00,3.18883,3.19142,3.1868,3.19099,14130000.0
2009-06-12 16:48:00,3.19008,3.19146,3.1883,3.19023,5750000.0
2009-06-12 16:49:00,3.1918,3.19383,3.18851,3.19274,10500000.0
2009-06-12 16:50:00,3.19292,3.1936,3.19086,3.19128,6000000.0
2009-06-12 16:51:00,3.19155,3.19355,3.19002,3.1925,7000000.0
2009-06-12 16:52:00,3.19422,3.19422,3.1914,3.19342,8000000.0
2009-06-12 16:53:00,3.19018,3.19417,3.18689,3.19139,14380000.0
2009-06-12 16:54:00,3.18817,3.19208,3.18549,3.18916,7500000.0
2009-06-12 16:55:00,3.18811,3.18811,3.18532,3.18635,6250000.0
2009-06-12 16:56:00,3.18713,3.18877,3.18484,3.1878,10260000.0
2009-06-12 16:57:00,3.18709,3.18927,3.18646,3.18705,12750000.0
2009-06-12 16:58:00,3.18803,3.19135,3.18491,3.19135,9000000.0
2009-06-12 16:59:00,3.18943,3.19201,3.18943,3.19187,8000000.0
2009-06-12 17:00:00,3.18975,3.19123,3.18921,3.1911,10000000.0
2009-06-12 17:01:00,3.18773,3.19027,3.18773,3.1896,10000000.0
2009-06-12 17:02:00,3.19132,3.19132,3.18274,3.18584,7130000.0
2009-06-12 17:03:00,3.18495,3.1881,3.18192,3.1847,10130000.0
2009-06-12 17:04:00,3.18783,3.18917,3.18505,3.18584,14250000.0
2009-06-12 17:05:00,3.18907,3.18949,3.18509,3.18655,9750000.0
2009-06-12 17:06:00,3.18916,3.18934,3.18719,3.18934,5500000.0
2009-06-12 17:07:00,3.18631,3.18883,3.18538,3.18739,7750000.0
2009-06-12 17:08:00,3.18893,3.1891,3.18508,3.18527,9630000.0
2009-06-12 17:09:00,3.18504,3.18724,3.18344,3.18455,7250000.0
2009-06-12 17:10:00,3.18582,3.18687,3.18114,3.18342,11380000.0
2009-06-12 17:11:00,3.18543,3.18563,3.18154,3.18251,5500000.0
2009-06-12 17:12:00,3.18527,3.18589,3.18257,3.18257,9000000.0
2009-06-12 17:13:00,3.18415,3.1851,3.18107,3.18193,9000000.0
2009-06-12 17:14:00,3.18454,3.1858,3.17953,3.1858,7500000.0
2009-06-12 17:15:00,3.18222,3.18615,3.1778,3.18615,9250000.0
2009-06-12 17:16:00,3.1853,3.18636,3.18365,3.18434,10500000.0
2009-06-12 17:17:00,3.18346,3.18566,3.18216,3.18339,9500000.0
2009-06-12 17:18:00,3.17968,3.18474,3.17968,3.18222,5500000.0
2009-06-12 17:19:00,3.17826,3.1851,3.17826,3.18503,10750000.0
2009-06-12 17:20:00,3.18291,3.18437,3.18176,3.18269,5250000.0
2009-06-12 17:21:00,3.18048,3.1844,3.17874,3.18193,7500000.0
2009-06-12 17:22:00,3.18157,3.18471,3.17985,3.18471,12250000.0
2009-06-12 17:23:00,3.18174,3.18462,3.17873,3.18212,10750000.0
2009-06-12 17:24:00,3.18009,3.18441,3.17902,3.18326,10250000.0
2009-06-12 17:25:00,3.18246,3.18365,3.17804,3.18079,12000000.0
2009-06-12 17:26:00,3.18322,3.18427,3.17867,3.18101,11500000.0
2009-06-12 17:27:00,3.1821,3.18292,3.18016,3.18292,7750000.0
2009-06-12 17:28:00,3.17918,3.18203,3.17761,3.17823,7630000.0
2009-06-12 17:29:00,3.17901,3.1819,3.176,3.17837,8000000.0
2009-06-12 17:30:00,3.18068,3.1813,3.17931,3.18126,6750000.0
2009-06-12 17:31:00,3.18138,3.1815,3.17413,3.17413,12750000.0
2009-06-12 17:32:00,3.17765,3.18111,3.17475,3.18096,7000000.0
2009-06-12 17:33:00,3.18122,3.18188,3.17655,3.17768,10000000.0
2009-06-12 17:34:00,3.1813,3.1813,3.1762,3.17679,7000000.0
2009-06-12 17:35:00,3.1798,3.18114,3.17506,3.17604,7000000.0
2009-06-12 17:36:00,3.1799,3.18011,3.17695,3.17697,6500000.0
2009-06-12 17:37:00,3.18004,3.18039,3.17671,3.17705,6000000.0
2009-06-12 17:38:00,3.17939,3.17955,3.17616,3.17662,9500000.0
2009-06-12 17:39:00,3.17464,3.17819,3.17366,3.17819,9000000.0
2009-06-12 17:40:00,3.17673,3.17675,3.17219,3.17537,6000000.0
2009-06-12 17:41:00,3.17521,3.17721,3.17306,3.17541,9000000.0
2009-06-12 17:42:00,3.17765,3.17963,3.17491,3.17608,7500000.0
2009-06-12 17:43:00,3.17491,3.17713,3.17491,3.17713,5750000.0
2009-06-12 17:44:00,3.17622,3.17654,3.16926,3.16926,12130000.0
2009-06-12 17:45:00,3.17535,3.17583,3.16891,3.17031,8380000.0
2009-06-12 17:46:00,3.17154,3.17478,3.17002,3.17451,6750000.0
2009-06-12 17:47:00,3.17577,3.17658,3.17293,3.17293,7250000.0
2009-06-12 17:48:00,3.17174,3.17591,3.17174,3.17496,8000000.0
2009-06-12 17:49:00,3.17097,3.17448,3.17022,3.17375,7250000.0
2009-06-12 17:50:00,3.17443,3.17529,3.16944,3.17072,12630000.0
2009-06-12 17:51:00,3.17239,3.17531,3.16902,3.17461,8500000.0
2009-06-12 17:52:00,3.17211,3.17459,3.16983,3.17257,9000000.0
2009-06-12 17:53:00,3.17186,3.17428,3.17071,3.1721,5500000.0
2009-06-12 17:54:00,3.17121,3.17232,3.16581,3.16581,10250000.0
2009-06-12 17:55:00,3.16896,3.17229,3.1679,3.17214,8750000.0
2009-06-12 17:56:00,3.17,3.17351,3.16665,3.17132,15250000.0
2009-06-12 17:57:00,3.17014,3.17202,3.16691,3.17163,12000000.0
2009-06-12 17:58:00,3.17081,3.17197,3.16849,3.17145,7750000.0
2009-06-12 17:59:00,3.16679,3.1712,3.16627,3.17057,8880000.0
2009-06-12 18:00:00,3.17102,3.17297,3.16994,3.171,11250000.0
2009-06-12 18:01:00,3.17008,3.17153,3.16483,3.16917,11750000.0
2009-06-12 18:02:00,3.17272,3.1736,3.16999,3.17264,15130000.0
2009-06-12 18:03:00,3.17076,3.17455,3.17031,3.17102,9880000.0
2009-06-12 18:04:00,3.1708,3.17394,3.16828,3.17188,11630000.0
2009-06-12 18:05:00,3.1712,3.17239,3.1679,3.16904,12250000.0
2009-06-12 18:06:00,3.17274,3.17379,3.16925,3.17106,9500000.0
2009-06-12 18:07:00,3.17191,3.17337,3.17072,3.17195,8250000.0
2009-06-12 18:08:00,3.17107,3.17503,3.17107,3.17224,8500000.0
2009-06-12 18:09:00,3.17487,3.17487,3.16918,3.17147,7130000.0
2009-06-12 18:10:00,3.17146,3.17519,3.17146,3.17504,6750000.0
2009-06-12 18:11:00,3.17388,3.17443,3.17212,3.17212,8000000.0
2009-06-12 18:12:00,3.17266,3.17464,3.17062,3.17139,5500000.0
2009-06-12 18:13:00,3.17478,3.17484,3.17059,3.17059,6630000.0
2009-06-12 18:14:00,3.17118,3.17394,3.16957,3.17184,10880000.0
2009-06-12 18:15:00,3.17186,3.17473,3.17186,3.17376,9000000.0
2009-06-12 18:16:00,3.17163,3.17408,3.17092,3.1739,7130000.0
2009-06-12 18:17:00,3.17324,3.18203,3.17246,3.18169,12000000.0
2009-06-12 18:18:00,3.18006,3.18006,3.17771,3.17771,7000000.0
2009-06-12 18:19:00,3.17804,3.18114,3.17602,3.17944,15750000.0
2009-06-12 18:20:00,3.1767,3.17866,3.17512,3.17512,9750000.0
2009-06-12 18:21:00,3.17615,3.17743,3.17374,3.17513,10630000.0
2009-06-12 18:22:00,3.17787,3.17886,3.17404,3.17404,7000000.0
2009-06-12 18:23:00,3.17457,3.17892,3.17437,3.17437,8130000.0
2009-06-12 18:24:00,3.17368,3.17825,3.17368,3.17581,5250000.0
2009-06-12 18:25:00,3.17722,3.17768,3.17565,3.17565,7380000.0
2009-06-12 18:26:00,3.17496,3.17786,3.17323,3.17598,7630000.0
2009-06-12 18:27:00,3.17638,3.17829,3.17512,3.17533,6500000.0
2009-06-12 18:28:00,3.17549,3.17806,3.17537,3.17806,8130000.0
2009-06-12 18:29:00,3.17454,3.17682,3.17166,3.17546,6750000.0
2009-06-12 18:30:00,3.17716,3.17962,3.17649,3.1796,15500000.0
2009-06-12 18:31:00,3.17867,3.18006,3.17759,3.18001,11000000.0
2009-06-12 18:32:00,3.1764,3.18019,3.17551,3.17678,6630000.0
2009-06-12 18:33:00,3.18046,3.18095,3.17557,3.17857,15250000.0
2009-06-12 18:34:00,3.18103,3.18103,3.17737,3.17774,8250000.0
2009-06-12 18:35:00,3.17773,3.18044,3.17628,3.1784,15250000.0
2009-06-12 18:36:00,3.18054,3.18109,3.17816,3.17816,5500000.0
2009-06-12 18:37:00,3.17906,3.17989,3.17472,3.17697,10880000.0
2009-06-12 18:38:00,3.17992,3.18028,3.17769,3.17837,11880000.0
2009-06-12 18:39:00,3.17629,3.17822,3.17234,3.17437,14750000.0
2009-06-12 18:40:00,3.17545,3.17599,3.17173,3.17394,8000000.0
2009-06-12 18:41:00,3.17263,3.17584,3.1694,3.17584,10500000.0
2009-06-12 18:42:00,3.17396,3.17739,3.17142,3.1746,11000000.0
2009-06-12 18:43:00,3.17123,3.17554,3.17123,3.17554,7750000.0
2009-06-12 18:44:00,3.17236,3.17488,3.16965,3.17354,13500000.0
2009-06-12 18:45:00,3.17193,3.17472,3.17088,3.17211,6250000.0
2009-06-12 18:46:00,3.17296,3.17445,3.17088,3.17379,6510000.0
2009-06-12 18:47:00,3.17525,3.17525,3.17196,3.17201,5750000.0
2009-06-12 18:48:00,3.17482,3.17505,3.16732,3.17266,10000000.0
2009-06-12 18:49:00,3.17382,3.17404,3.16846,3.17123,7500000.0
2009-06-12 18:50:00,3.17121,3.17432,3.17121,3.1733,5250000.0
2009-06-12 18:51:00,3.17217,3.17554,3.17217,3.17399,9000000.0
2009-06-12 18:52:00,3.17581,3.17926,3.17421,3.17599,16380000.0
2009-06-12 18:53:00,3.17679,3.18124,3.17671,3.17861,9250000.0
2009-06-12 18:54:00,3.18104,3.18104,3.17354,3.17354,9250000.0
2009-06-12 18:55:00,3.17613,3.17783,3.17269,3.17378,5500000.0
2009-06-12 18:56:00,3.17561,3.17561,3.17148,3.17481,12000000.0
2009-06-12 18:57:00,3.17387,3.17852,3.17387,3.17752,10750000.0
2009-06-12 18:58:00,3.18389,3.18575,3.17484,3.1805,8000000.0
2009-06-12 18:59:00,3.18099,3.18099,3.17634,3.17964,6500000.0
2009-06-12 19:00:00,3.17605,3.18131,3.17605,3.17749,13000000.0
2009-06-12 19:01:00,3.17485,3.17677,3.17221,3.17221,13500000.0
2009-06-12 19:02:00,3.17427,3.17473,3.17125,3.17288,7000000.0
2009-06-12 19:03:00,3.17411,3.17756,3.17244,3.17677,6500000.0
2009-06-12 19:04:00,3.17835,3.17859,3.17227,3.1729,12750000.0
2009-06-12 19:05:00,3.17234,3.17595,3.17232,3.17478,9000000.0
2009-06-12 19:06:00,3.17295,3.17544,3.17,3.17334,15750000.0
2009-06-12 19:07:00,3.17489,3.17653,3.17223,3.17223,5750000.0
2009-06-12 19:08:00,3.17617,3.17863,3.17071,3.1773,10500000.0
2009-06-12 19:09:00,3.17773,3.17878,3.17572,3.17878,7750000.0
2009-06-12 19:10:00,3.17817,3.17817,3.17481,3.17493,8750000.0
2009-06-12 19:11:00,3.17758,3.17885,3.17265,3.17432,10250000.0
2009-06-12 19:12:00,3.1738,3.17714,3.17235,3.17574,7000000.0
2009-06-12 19:13:00,3.17843,3.17843,3.17105,3.17567,9880000.0
2009-06-12 19:14:00,3.1756,3.17841,3.17213,3.17502,7750000.0
2009-06-12 19:15:00,3.17732,3.17732,3.17249,3.17418,7000000.0
2009-06-12 19:16:00,3.17442,3.17733,3.17351,3.17479,7000000.0
2009-06-12 19:17:00,3.17384,3.17705,3.17135,3.17705,9750000.0
2009-06-12 19:18:00,3.17282,3.17637,3.17282,3.17405,9750000.0
2009-06-12 19:19:00,3.17379,3.17708,3.17379,3.17414,8500000.0
2009-06-12 19:20:00,3.17318,3.17713,3.17318,3.17457,6750000.0
2009-06-12 19:21:00,3.17757,3.17874,3.17632,3.17824,6750000.0
2009-06-12 19:22:00,3.17797,3.17797,3.17303,3.17303,8500000.0
2009-06-12 19:23:00,3.17543,3.17666,3.17495,3.17495,11000000.0
2009-06-12 19:24:00,3.17329,3.17737,3.17329,3.17737,11380000.0
2009-06-12 19:25:00,3.17246,3.17695,3.17246,3.17693,7000000.0
2009-06-12 19:26:00,3.17567,3.17917,3.17554,3.17555,9500000.0
2009-06-12 19:27:00,3.17803,3.17803,3.17193,3.1733,8250000.0
2009-06-12 19:28:00,3.17542,3.17767,3.17398,3.17528,8250000.0
2009-06-12 19:29:00,3.1772,3.1786,3.17443,3.17574,8130000.0
2009-06-12 19:30:00,3.17624,3.17893,3.17361,3.17361,9380000.0
2009-06-12 19:31:00,3.17669,3.18051,3.1728,3.1801,6250000.0
2009-06-12 19:32:00,3.17632,3.1781,3.17493,3.17668,7750000.0
2009-06-12 19:33:00,3.17546,3.17824,3.17205,3.17271,10000000.0
2009-06-12 19:34:00,3.17712,3.18055,3.1757,3.17658,8130000.0
2009-06-12 19:35:00,3.17749,3.17908,3.17682,3.17699,5500000.0
2009-06-12 19:36:00,3.17561,3.17946,3.17424,3.17658,13630000.0
2009-06-12 19:37:00,3.17577,3.18033,3.17577,3.17702,9750000.0
2009-06-12 19:38:00,3.17588,3.17628,3.17507,3.17613,8250000.0
2009-06-12 19:39:00,3.17297,3.17858,3.17297,3.17618,8880000.0
2009-06-12 19:40:00,3.17802,3.17881,3.17696,3.17696,8250000.0
2009-06-12 19:41:00,3.17263,3.17899,3.17263,3.17677,9750000.0
2009-06-12 19:42:00,3.17722,3.18006,3.17451,3.18006,11500000.0
2009-06-12 19:43:00,3.17746,3.17997,3.17471,3.17764,10000000.0
2009-06-12 19:44:00,3.17648,3.17978,3.17561,3.17902,6380000.0
2009-06-12 19:45:00,3.17553,3.17803,3.17195,3.17582,8250000.0
2009-06-12 19:46:00,3.17628,3.17893,3.17507,3.17507,14500000.0
2009-06-12 19:47:00,3.17691,3.17771,3.17426,3.17426,6500000.0
2009-06-12 19:48:00,3.17655,3.17821,3.17373,3.17582,8000000.0
2009-06-12 19:49:00,3.17609,3.17818,3.17152,3.17152,11500000.0
2009-06-12 19:50:00,3.17608,3.17775,3.1729,3.1729,7500000.0
2009-06-12 19:51:00,3.18014,3.18746,3.17661,3.17661,5750000.0
2009-06-12 19:52:00,3.17517,3.17785,3.17387,3.17387,10000000.0
2009-06-12 19:53:00,3.17428,3.17456,3.17183,3.17456,7750000.0
2009-06-12 19:54:00,3.17522,3.17863,3.17482,3.17482,11630000.0
2009-06-12 19:55:00,3.17728,3.17728,3.17071,3.17414,9000000.0
2009-06-12 19:56:00,3.17818,3.17818,3.17465,3.17628,13250000.0
2009-06-12 19:57:00,3.17475,3.17751,3.17258,3.17549,16000000.0
2009-06-12 19:58:00,3.17724,3.17868,3.1751,3.17582,9500000.0
2009-06-12 19:59:00,3.17715,3.17809,3.17202,3.17809,8000000.0
2009-06-12 20:00:00,3.17421,3.17893,3.17406,3.17746,10500000.0
2009-06-12 20:01:00,3.17691,3.17858,3.17598,3.17697,10750000.0
2009-06-12 20:02:00,3.17637,3.17851,3.17482,3.17787,5750000.0
2009-06-12 20:03:00,3.17814,3.18015,3.17668,3.17668,9000000.0
2009-06-12 20:04:00,3.17702,3.18032,3.17702,3.18032,6250000.0
2009-06-12 20:05:00,3.1796,3.18137,3.17508,3.17765,11250000.0
2009-06-12 20:06:00,3.17739,3.18028,3.17427,3.17862,8500000.0
2009-06-12 20:07:00,3.17928,3.1805,3.17554,3.17877,9000000.0
2009-06-12 20:08:00,3.17891,3.18197,3.17888,3.17946,6250000.0
2009-06-12 20:09:00,3.18032,3.18224,3.17721,3.18104,9250000.0
2009-06-12 20:10:00,3.17947,3.18344,3.17896,3.17951,9750000.0
2009-06-12 20:11:00,3.18126,3.18249,3.17693,3.18127,11000000.0
2009-06-12 20:12:00,3.18008,3.18319,3.17986,3.17986,9250000.0
2009-06-12 20:13:00,3.17843,3.18321,3.17685,3.17685,10750000.0
2009-06-12 20:14:00,3.18161,3.18303,3.17799,3.17799,7500000.0
2009-06-12 20:15:00,3.18117,3.18354,3.17965,3.17965,12000000.0
2009-06-12 20:16:00,3.18171,3.18355,3.17982,3.18133,9000000.0
2009-06-12 20:17:00,3.17972,3.18398,3.17873,3.17873,11500000.0
2009-06-12 20:18:00,3.18241,3.18473,3.18035,3.18164,11500000.0
2009-06-12 20:19:00,3.18068,3.18388,3.18068,3.18166,8000000.0
2009-06-12 20:20:00,3.18044,3.18259,3.17892,3.17892,7750000.0
2009-06-12 20:21:00,3.18117,3.18371,3.17885,3.18039,17130000.0
2009-06-12 20:22:00,3.17868,3.1829,3.17868,3.18035,8000000.0
2009-06-12 20:23:00,3.18067,3.18399,3.17943,3.18211,18000000.0
2009-06-12 20:24:00,3.18178,3.1849,3.17947,3.18016,8750000.0
2009-06-12 20:25:00,3.18321,3.18453,3.18066,3.18066,7500000.0
2009-06-12 20:26:00,3.18414,3.1855,3.1835,3.18456,6000000.0
2009-06-12 20:27:00,3.18381,3.18707,3.18233,3.18447,6500000.0
2009-06-12 20:28:00,3.1838,3.1865,3.18205,3.18411,13000000.0
2009-06-12 20:29:00,3.18126,3.18663,3.18126,3.18639,8500000.0
2009-06-12 20:30:00,3.18349,3.18765,3.18339,3.18536,8750000.0
2009-06-12 20:31:00,3.18185,3.18773,3.18185,3.18507,16880000.0
2009-06-12 20:32:00,3.18811,3.18872,3.1822,3.1822,17500000.0
2009-06-12 20:33:00,3.18229,3.18817,3.18229,3.18444,9760000.0
2009-06-12 20:34:00,3.1852,3.18841,3.18333,3.18539,16250000.0
2009-06-12 20:35:00,3.18167,3.18823,3.18167,3.18519,14250000.0
2009-06-12 20:36:00,3.18495,3.18724,3.18466,3.18495,13250000.0
2009-06-12 20:37:00,3.18671,3.18768,3.18228,3.18768,12750000.0
2009-06-12 20:38:00,3.18463,3.18639,3.18163,3.18449,9000000.0
2009-06-12 20:39:00,3.18531,3.18758,3.18346,3.18346,7750000.0
2009-06-12 20:40:00,3.18293,3.18735,3.18209,3.18407,8750000.0
2009-06-12 20:41:00,3.18282,3.18618,3.18274,3.18274,11000000.0
2009-06-12 20:42:00,3.1816,3.18271,3.17774,3.18198,10250000.0
2009-06-12 20:43:00,3.18307,3.1849,3.18041,3.18065,8500000.0
2009-06-12 20:44:00,3.17873,3.18445,3.17873,3.18078,6000000.0
2009-06-12 20:45:00,3.17919,3.18153,3.17811,3.17886,6250000.0
2009-06-12 20:46:00,3.17903,3.18093,3.17463,3.17463,7750000.0
2009-06-12 20:47:00,3.1814,3.1815,3.17636,3.17636,9500000.0
2009-06-12 20:48:00,3.17688,3.18095,3.17688,3.17843,11380000.0
2009-06-12 20:49:00,3.17859,3.18083,3.17532,3.17842,14750000.0
2009-06-12 20:50:00,3.17876,3.18081,3.17861,3.17921,8750000.0
2009-06-12 20:51:00,3.17847,3.18213,3.17846,3.17972,6000000.0
2009-06-12 20:52:00,3.18082,3.18181,3.17643,3.17643,7750000.0
2009-06-12 20:53:00,3.18064,3.18266,3.17657,3.18043,7750000.0
2009-06-12 20:54:00,3.18254,3.18663,3.18047,3.18047,11630000.0
2009-06-12 20:55:00,3.18294,3.1864,3.18164,3.18435,9750000.0
2009-06-12 20:56:00,3.18315,3.18667,3.18194,3.18489,8880000.0
2009-06-12 20:57:00,3.18301,3.18727,3.18251,3.18438,12250000.0
2009-06-12 20:58:00,3.18427,3.18686,3.18106,3.18172,6750000.0
2009-06-12 20:59:00,3.18408,3.18594,3.18146,3.18273,5250000.0
2009-06-12 21:00:00,3.18303,3.18563,3.18279,3.1832,6250000.0
2009-06-12 21:01:00,3.18296,3.18491,3.1781,3.1781,5500000.0
2009-06-12 21:02:00,3.18268,3.18512,3.18107,3.18144,14750000.0
2009-06-12 21:03:00,3.18182,3.18311,3.17584,3.1798,5500000.0
2009-06-12 21:04:00,3.17722,3.18131,3.17689,3.17895,19250000.0
2009-06-12 21:05:00,3.17891,3.18462,3.17692,3.17894,10750000.0
2009-06-12 21:06:00,3.17419,3.17989,3.17419,3.1778,9250000.0
2009-06-12 21:07:00,3.17733,3.17991,3.17696,3.17699,6750000.0
2009-06-12 21:08:00,3.17623,3.17853,3.17599,3.17671,6250000.0
2009-06-12 21:09:00,3.17477,3.18082,3.17401,3.17632,7880000.0
2009-06-12 21:10:00,3.17645,3.17856,3.17349,3.17658,10880000.0
2009-06-12 21:11:00,3.17294,3.17917,3.17284,3.17657,8750000.0
2009-06-12 21:12:00,3.17705,3.17925,3.17322,3.17683,14750000.0
2009-06-12 21:13:00,3.17643,3.18031,3.17372,3.17772,9750000.0
2009-06-12 21:14:00,3.17484,3.17955,3.17484,3.17778,11250000.0
2009-06-12 21:15:00,3.17419,3.17902,3.17419,3.17791,9500000.0
2009-06-12 21:16:00,3.17719,3.18011,3.17705,3.17788,12750000.0
2009-06-12 21:17:00,3.17852,3.17982,3.17692,3.17847,13250000.0
2009-06-12 21:18:00,3.17912,3.17942,3.17392,3.17823,10500000.0
2009-06-12 21:19:00,3.17997,3.18193,3.17866,3.17866,7250000.0
2009-06-12 21:20:00,3.18142,3.18142,3.17625,3.17757,7250000.0
2009-06-12 21:21:00,3.17929,3.18017,3.17623,3.17797,10000000.0
2009-06-12 21:22:00,3.17799,3.18017,3.17446,3.17893,10250000.0
2009-06-12 21:23:00,3.17648,3.18083,3.17648,3.17883,6750000.0
2009-06-12 21:24:00,3.17943,3.18047,3.17728,3.17854,9000000.0
2009-06-12 21:25:00,3.17638,3.17948,3.17638,3.17816,13130000.0
2009-06-12 21:26:00,3.17764,3.18032,3.17764,3.18032,13500000.0
2009-06-12 21:27:00,3.17822,3.17822,3.17382,3.17684,7880000.0
2009-06-12 21:28:00,3.17654,3.18079,3.17654,3.17927,8500000.0
2009-06-12 21:29:00,3.17466,3.18028,3.17466,3.17853,10130000.0
2009-06-12 21:30:00,3.17927,3.18062,3.17638,3.17959,7000000.0
2009-06-12 21:31:00,3.1787,3.18133,3.17664,3.18103,6250000.0
2009-06-12 21:32:00,3.17738,3.18135,3.17734,3.18043,13250000.0
2009-06-12 21:33:00,3.17905,3.18236,3.17614,3.18018,11250000.0
2009-06-12 21:34:00,3.17977,3.18154,3.17677,3.18071,9250000.0
2009-06-12 21:35:00,3.17825,3.18297,3.17711,3.17775,13250000.0
2009-06-12 21:36:00,3.18163,3.18258,3.17798,3.17864,5500000.0
2009-06-12 21:37:00,3.18138,3.18359,3.17819,3.18307,12000000.0
2009-06-12 21:38:00,3.17736,3.18231,3.17736,3.18098,8250000.0
2009-06-12 21:39:00,3.18279,3.18279,3.17645,3.1792,12630000.0
2009-06-12 21:40:00,3.17964,3.18226,3.17897,3.17897,8500000.0
2009-06-12 21:41:00,3.18005,3.18422,3.17796,3.18422,5500000.0
2009-06-12 21:42:00,3.18056,3.18323,3.17986,3.18147,6250000.0
2009-06-12 21:43:00,3.18341,3.18383,3.17858,3.1828,13750000.0
2009-06-12 21:44:00,3.18259,3.18259,3.17707,3.17945,5630000.0
2009-06-12 21:45:00,3.1796,3.18317,3.17748,3.17916,11500000.0
2009-06-12 21:46:00,3.18012,3.18355,3.17961,3.1817,8750000.0
2009-06-12 21:47:00,3.18062,3.18401,3.18062,3.18282,6750000.0
2009-06-12 21:48:00,3.18353,3.18354,3.18032,3.18032,10500000.0
2009-06-12 21:49:00,3.18212,3.18323,3.1794,3.18323,6000000.0
2009-06-12 21:50:00,3.1824,3.1835,3.17746,3.18286,11000000.0
2009-06-12 21:51:00,3.18212,3.18352,3.1785,3.1785,10250000.0
2009-06-12 21:52:00,3.18204,3.18258,3.17946,3.18002,6500000.0
2009-06-12 21:53:00,3.1822,3.18373,3.17554,3.17554,9880000.0
2009-06-12 21:54:00,3.18105,3.18204,3.17811,3.18198,9750000.0
2009-06-12 21:55:00,3.17812,3.1822,3.17812,3.18204,9880000.0
2009-06-12 21:56:00,3.18267,3.18338,3.18014,3.18178,9500000.0
2009-06-12 21:57:00,3.1815,3.18372,3.17754,3.18188,12250000.0
2009-06-12 21:58:00,3.18231,3.18367,3.18144,3.18338,8500000.0
2009-06-12 21:59:00,3.18349,3.18349,3.17559,3.17559,9000000.0
2009-06-12 22:00:00,3.18268,3.18279,3.17899,3.17899,10500000.0
2009-06-12 22:01:00,3.18141,3.18443,3.18134,3.18193,5500000.0
2009-06-12 22:02:00,3.17938,3.18346,3.17938,3.18224,6250000.0
2009-06-12 22:03:00,3.18472,3.18472,3.17966,3.17966,13000000.0
2009-06-12 22:04:00,3.18003,3.18367,3.18003,3.18231,7250000.0
2009-06-12 22:05:00,3.18081,3.18373,3.1801,3.18314,5500000.0
2009-06-12 22:06:00,3.18405,3.18405,3.17783,3.18223,11380000.0
2009-06-12 22:07:00,3.18098,3.18274,3.17786,3.18118,6750000.0
2009-06-12 22:08:00,3.18202,3.18269,3.1782,3.18122,13000000.0
2009-06-12 22:09:00,3.17624,3.18356,3.17569,3.1814,8250000.0
2009-06-12 22:10:00,3.17915,3.18156,3.17908,3.18105,10250000.0
2009-06-12 22:11:00,3.1809,3.18331,3.17903,3.17903,9750000.0
2009-06-12 22:12:00,3.17803,3.18281,3.17803,3.18165,5500000.0
2009-06-12 22:13:00,3.18111,3.18394,3.18018,3.18132,8250000.0
2009-06-12 22:14:00,3.18261,3.18261,3.17891,3.17905,8500000.0
2009-06-12 22:15:00,3.18163,3.18163,3.17509,3.17509,7750000.0
2009-06-12 22:16:00,3.18255,3.18387,3.17707,3.18294,5250000.0
2009-06-12 22:17:00,3.18047,3.18142,3.17397,3.18079,7750000.0
2009-06-12 22:18:00,3.18239,3.18391,3.17786,3.18148,11000000.0
2009-06-12 22:19:00,3.17928,3.18159,3.17861,3.18159,7500000.0
2009-06-12 22:20:00,3.18055,3.18134,3.17316,3.17981,9000000.0
2009-06-12 22:21:00,3.18058,3.18195,3.1788,3.1788,13000000.0
2009-06-12 22:22:00,3.1829,3.1829,3.1802,3.1815,5250000.0
2009-06-12 22:23:00,3.18313,3.18419,3.18236,3.18353,10880000.0
2009-06-12 22:24:00,3.18171,3.18265,3.17844,3.18081,9000000.0
2009-06-12 22:25:00,3.18678,3.19487,3.18596,3.19487,6750000.0
2009-06-12 22:26:00,3.1982,3.1982,3.1873,3.19458,10250000.0
2009-06-12 22:27:00,3.18618,3.19565,3.18198,3.19565,10000000.0
2009-06-12 22:28:00,3.18472,3.19399,3.18336,3.18336,9750000.0
2009-06-12 22:29:00,3.19724,3.1975,3.19288,3.19637,6250000.0
2009-06-12 22:30:00,3.18592,3.19593,3.18592,3.19593,8000000.0
2009-06-12 22:31:00,3.18915,3.18962,3.18811,3.18888,7000000.0
2009-06-12 22:32:00,3.18797,3.1938,3.18453,3.18918,9750000.0
2009-06-12 22:33:00,3.18699,3.19483,3.18699,3.18885,9500000.0
2009-06-12 22:34:00,3.19416,3.19517,3.19058,3.19478,5500000.0
2009-06-12 22:35:00,3.18507,3.19114,3.18496,3.18978,8250000.0
2009-06-12 22:36:00,3.19384,3.19602,3.18949,3.19602,7250000.0
2009-06-12 22:37:00,3.18499,3.19532,3.18499,3.19532,7130000.0
2009-06-12 22:38:00,3.18784,3.19551,3.18784,3.19551,15750000.0
2009-06-12 22:39:00,3.18588,3.19554,3.18588,3.19554,15000000.0
2009-06-12 22:40:00,3.19264,3.19518,3.1878,3.19398,10500000.0
2009-06-12 22:41:00,3.19082,3.19512,3.18633,3.19512,8000000.0
2009-06-12 22:42:00,3.1896,3.19173,3.18866,3.19029,6630000.0
2009-06-12 22:43:00,3.19632,3.19643,3.19382,3.1957,13880000.0
2009-06-12 22:44:00,3.187,3.19517,3.18551,3.19517,7500000.0
2009-06-12 22:45:00,3.18873,3.19187,3.18258,3.18258,5500000.0
2009-06-12 22:46:00,3.18656,3.19431,3.18656,3.19431,6500000.0
2009-06-12 22:47:00,3.19461,3.19461,3.18743,3.18743,13250000.0
2009-06-12 22:48:00,3.19214,3.19462,3.18934,3.19462,10000000.0
2009-06-12 22:49:00,3.18635,3.19335,3.18321,3.18667,9000000.0
2009-06-12 22:50:00,3.18698,3.19407,3.18393,3.19407,11000000.0
2009-06-12 22:51:00,3.19251,3.1934,3.1845,3.1845,5500000.0
2009-06-12 22:52:00,3.19171,3.19458,3.18826,3.19458,6750000.0
2009-06-12 22:53:00,3.19123,3.19357,3.18596,3.18596,10750000.0
2009-06-12 22:54:00,3.19282,3.1945,3.18723,3.18847,15000000.0
2009-06-12 22:55:00,3.18609,3.19359,3.18609,3.18766,15380000.0
2009-06-12 22:56:00,3.19307,3.19315,3.18791,3.19315,5500000.0
2009-06-12 22:57:00,3.19092,3.19334,3.1842,3.19334,10500000.0
2009-06-12 22:58:00,3.19572,3.19608,3.1885,3.1885,6000000.0
2009-06-12 22:59:00,3.18545,3.19779,3.18545,3.18744,12000000.0
2009-06-14 23:00:00,3.18948,3.18984,3.18768,3.18984,9880000.0
2009-06-14 23:01:00,3.18607,3.1893,3.18565,3.18896,11380000.0
2009-06-14 23:02:00,3.19291,3.19291,3.18693,3.18923,7130000.0
2009-06-14 23:03:00,3.1905,3.19339,3.1901,3.19142,8130000.0
2009-06-14 23:04:00,3.18748,3.19032,3.18683,3.19031,6630000.0
2009-06-14 23:05:00,3.19103,3.19326,3.19082,3.19087,10130000.0
2009-06-14 23:06:00,3.19038,3.19077,3.18865,3.19054,6390000.0
2009-06-14 23:07:00,3.19164,3.19355,3.18957,3.19105,5750000.0
2009-06-14 23:08:00,3.18793,3.19158,3.18769,3.19133,6250000.0
2009-06-14 23:09:00,3.19495,3.19495,3.18738,3.19124,7000000.0
2009-06-14 23:10:00,3.1914,3.1915,3.18879,3.18939,9380000.0
2009-06-14 23:12:00,3.1889,3.19454,3.18819,3.19064,8250000.0
2009-06-14 23:13:00,3.18905,3.19041,3.18797,3.19036,8380000.0
2009-06-14 23:14:00,3.18867,3.19331,3.18867,3.19092,6380000.0
2009-06-14 23:15:00,3.19004,3.19376,3.19004,3.19376,9000000.0
2009-06-14 23:16:00,3.19113,3.19254,3.18621,3.19143,6380000.0
2009-06-14 23:17:00,3.1909,3.19462,3.18772,3.19462,13250000.0
2009-06-14 23:18:00,3.19051,3.19092,3.18697,3.19053,13380000.0
2009-06-14 23:19:00,3.19108,3.19313,3.18847,3.19046,8880000.0
2009-06-14 23:20:00,3.18668,3.1906,3.18542,3.18722,7250000.0
2009-06-14 23:21:00,3.18896,3.19029,3.18651,3.19009,8880000.0
2009-06-14 23:22:00,3.18816,3.1944,3.18816,3.19152,10500000.0
2009-06-14 23:26:00,3.18764,3.19172,3.18764,3.19157,8000000.0
2009-06-14 23:27:00,3.1906,3.1912,3.18948,3.19091,5250000.0
2009-06-14 23:28:00,3.1952,3.19553,3.19022,3.19168,10750000.0
2009-06-14 23:30:00,3.19052,3.19147,3.18763,3.1908,11250000.0
2009-06-14 23:31:00,3.18947,3.19406,3.18847,3.19115,15750000.0
2009-06-14 23:32:00,3.19042,3.19172,3.19042,3.19144,10500000.0
2009-06-14 23:33:00,3.19282,3.19592,3.1912,3.1912,10500000.0
2009-06-14 23:34:00,3.18971,3.19319,3.1891,3.19152,7130000.0
2009-06-14 23:35:00,3.19418,3.19642,3.19363,3.19601,9260000.0
2009-06-14 23:38:00,3.1915,3.19172,3.18952,3.19151,8000000.0
2009-06-14 23:39:00,3.19115,3.19115,3.1872,3.19032,8130000.0
2009-06-14 23:40:00,3.19026,3.19371,3.18972,3.19101,9250000.0
2009-06-14 23:41:00,3.18951,3.19029,3.18636,3.18975,16000000.0
2009-06-14 23:42:00,3.19379,3.19379,3.19008,3.19009,8250000.0
2009-06-14 23:43:00,3.18722,3.19371,3.18722,3.19371,8000000.0
2009-06-14 23:44:00,3.18859,3.19052,3.18775,3.19052,8250000.0
2009-06-14 23:45:00,3.19091,3.19258,3.18978,3.19022,5250000.0
2009-06-14 23:46:00,3.1886,3.19085,3.18575,3.19002,14500000.0
2009-06-14 23:47:00,3.19274,3.19274,3.18824,3.19018,10000000.0
2009-06-14 23:48:00,3.19237,3.19347,3.19158,3.19158,16000000.0
2009-06-14 23:49:00,3.18941,3.18983,3.1865,3.18926,11500000.0
2009-06-14 23:50:00,3.18973,3.19102,3.1863,3.18937,7750000.0
2009-06-14 23:51:00,3.18846,3.19032,3.18418,3.18973,9000000.0
2009-06-14 23:52:00,3.19309,3.19309,3.18992,3.19287,11750000.0
2009-06-14 23:53:00,3.18934,3.18995,3.18873,3.18972,7500000.0
2009-06-14 23:54:00,3.19259,3.19259,3.19015,3.19015,7750000.0
2009-06-14 23:55:00,3.18823,3.19347,3.18823,3.19347,7000000.0
2009-06-14 23:56:00,3.18735,3.1897,3.18695,3.18913,8500000.0
2009-06-14 23:58:00,3.18961,3.19013,3.1882,3.18968,10000000.0
2009-06-14 23:59:00,3.18853,3.19246,3.1881,3.19006,8000000.0
2009-06-15 00:00:00,3.18887,3.18909,3.18694,3.18909,11000000.0
2009-06-15 00:01:00,3.18889,3.19156,3.1864,3.19009,8500000.0
2009-06-15 00:02:00,3.19006,3.19147,3.18909,3.18961,9500000.0
2009-06-15 00:03:00,3.19158,3.19251,3.18882,3.19026,7000000.0
2009-06-15 00:04:00,3.19246,3.19543,3.19043,3.19265,14750000.0
2009-06-15 00:05:00,3.19022,3.19022,3.18517,3.18991,6500000.0
2009-06-15 00:06:00,3.18923,3.19406,3.18923,3.19237,9750000.0
2009-06-15 00:07:00,3.18979,3.19405,3.18908,3.19213,7500000.0
2009-06-15 00:08:00,3.19365,3.19614,3.19128,3.19128,12750000.0
2009-06-15 00:09:00,3.19707,3.19707,3.19488,3.19639,5500000.0
2009-06-15 00:10:00,3.19206,3.19283,3.19183,3.19183,6250000.0
2009-06-15 00:11:00,3.19202,3.19524,3.1909,3.19338,15250000.0
2009-06-15 00:12:00,3.18977,3.1946,3.18977,3.19306,7000000.0
2009-06-15 00:13:00,3.19517,3.19517,3.18993,3.19368,11750000.0
2009-06-15 00:14:00,3.19111,3.19405,3.18995,3.19322,6750000.0
2009-06-15 00:15:00,3.19444,3.19444,3.19112,3.19307,8750000.0
2009-06-15 00:16:00,3.19092,3.19691,3.19092,3.19494,9750000.0
2009-06-15 00:17:00,3.19121,3.19377,3.18746,3.19198,9250000.0
2009-06-15 00:18:00,3.19232,3.19422,3.19232,3.19315,8500000.0
2009-06-15 00:19:00,3.19447,3.19447,3.19045,3.19045,8250000.0
2009-06-15 00:20:00,3.19403,3.19569,3.1915,3.19318,10500000.0
2009-06-15 00:21:00,3.19131,3.19488,3.19131,3.19259,6250000.0
2009-06-15 00:23:00,3.19413,3.19582,3.19152,3.19582,7750000.0
2009-06-15 00:24:00,3.19301,3.19406,3.19182,3.19182,4500000.0
2009-06-15 00:25:00,3.19437,3.19456,3.1884,3.19138,7750000.0
2009-06-15 00:26:00,3.19292,3.19332,3.19227,3.19312,5500000.0
2009-06-15 00:27:00,3.1957,3.1957,3.19359,3.19359,13380000.0
2009-06-15 00:28:00,3.19293,3.19541,3.19002,3.19541,8000000.0
2009-06-15 00:29:00,3.19302,3.19362,3.18942,3.18942,8000000.0
2009-06-15 00:30:00,3.19374,3.19613,3.19374,3.19566,11750000.0
2009-06-15 00:31:00,3.19362,3.19411,3.19051,3.19165,5880000.0
2009-06-15 00:32:00,3.19427,3.19579,3.19097,3.19356,9000000.0
2009-06-15 00:33:00,3.19297,3.19347,3.19266,3.19328,6000000.0
2009-06-15 00:34:00,3.1957,3.1957,3.18918,3.19273,7500000.0
2009-06-15 00:35:00,3.19116,3.19588,3.18861,3.19381,12500000.0
2009-06-15 00:36:00,3.19318,3.19374,3.1896,3.19374,15000000.0
2009-06-15 00:37:00,3.18809,3.19507,3.18809,3.19507,7500000.0
2009-06-15 00:38:00,3.19091,3.19283,3.18928,3.19283,13500000.0
2009-06-15 00:39:00,3.1953,3.1953,3.19212,3.19353,5750000.0
2009-06-15 00:40:00,3.19126,3.19375,3.18967,3.1926,12000000.0
2009-06-15 00:41:00,3.1927,3.19354,3.19158,3.19231,9250000.0
2009-06-15 00:42:00,3.19222,3.19442,3.19001,3.19041,10750000.0
2009-06-15 00:43:00,3.18933,3.19201,3.18864,3.19099,9250000.0
2009-06-15 00:44:00,3.19178,3.19248,3.18829,3.1895,8500000.0
2009-06-15 00:45:00,3.18998,3.19115,3.18958,3.19115,9500000.0
2009-06-15 00:46:00,3.19094,3.19471,3.19094,3.19158,9250000.0
2009-06-15 00:47:00,3.19086,3.19266,3.18864,3.19266,8000000.0
2009-06-15 00:50:00,3.19058,3.19122,3.18637,3.18977,11500000.0
2009-06-15 00:52:00,3.19132,3.19132,3.18872,3.18872,6250000.0
2009-06-15 00:53:00,3.18861,3.19071,3.18671,3.18865,10000000.0
2009-06-15 00:57:00,3.19038,3.1908,3.18496,3.19051,8250000.0
2009-06-15 00:58:00,3.19031,3.19051,3.1864,3.18893,12000000.0
2009-06-15 00:59:00,3.19062,3.19113,3.18703,3.19082,8130000.0
2009-06-15 01:00:00,3.19075,3.19085,3.18687,3.19085,8250000.0
2009-06-15 01:01:00,3.18921,3.19085,3.18682,3.19007,12750000.0
2009-06-15 01:02:00,3.18917,3.19065,3.18815,3.18836,14500000.0
2009-06-15 01:03:00,3.18981,3.19029,3.18676,3.19029,8500000.0
2009-06-15 01:04:00,3.1898,3.19046,3.18915,3.18983,6010000.0
2009-06-15 01:05:00,3.1881,3.19009,3.18682,3.18899,5250000.0
2009-06-15 01:06:00,3.18971,3.18992,3.18841,3.18938,5250000.0
2009-06-15 01:08:00,3.18917,3.18917,3.18847,3.18865,5250000.0
2009-06-15 01:09:00,3.18723,3.18904,3.1848,3.18904,5750000.0
2009-06-15 01:10:00,3.18516,3.18948,3.18372,3.18762,12250000.0
2009-06-15 01:11:00,3.1875,3.18813,3.1831,3.18597,15250000.0
2009-06-15 01:12:00,3.18878,3.18878,3.18787,3.18819,7750000.0
2009-06-15 01:13:00,3.18527,3.18956,3.18527,3.1884,8000000.0
2009-06-15 01:14:00,3.18776,3.18863,3.18441,3.18779,9250000.0
2009-06-15 01:15:00,3.18783,3.18827,3.18685,3.18776,10750000.0
2009-06-15 01:16:00,3.18739,3.1889,3.18587,3.18686,9250000.0
2009-06-15 01:17:00,3.18827,3.19076,3.18557,3.18579,11250000.0
2009-06-15 01:18:00,3.18773,3.18831,3.18459,3.18613,13250000.0
2009-06-15 01:19:00,3.18795,3.18795,3.18526,3.18675,11500000.0
2009-06-15 01:20:00,3.18628,3.18707,3.18464,3.18698,6500000.0
2009-06-15 01:21:00,3.18777,3.19001,3.18688,3.18806,10000000.0
2009-06-15 01:22:00,3.18694,3.18752,3.18289,3.18687,13250000.0
2009-06-15 01:24:00,3.18428,3.19036,3.18428,3.18434,7500000.0
2009-06-15 01:25:00,3.18605,3.18671,3.18228,3.18655,11000000.0
2009-06-15 01:26:00,3.18592,3.19187,3.1841,3.1841,12500000.0
2009-06-15 01:27:00,3.1861,3.18887,3.1861,3.18786,10130000.0
2009-06-15 01:28:00,3.18747,3.18836,3.18426,3.18708,10250000.0
2009-06-15 01:29:00,3.18808,3.19112,3.18654,3.18654,8500000.0
2009-06-15 01:30:00,3.18752,3.18752,3.1834,3.1834,7250000.0
2009-06-15 01:31:00,3.191,3.191,3.18398,3.18773,9500000.0
2009-06-15 01:32:00,3.18788,3.18934,3.18453,3.18903,13250000.0
2009-06-15 01:33:00,3.19021,3.19178,3.18871,3.19058,5750000.0
2009-06-15 01:34:00,3.19105,3.19164,3.18647,3.189,9250000.0
2009-06-15 01:35:00,3.18909,3.18935,3.18585,3.18896,9500000.0
2009-06-15 01:36:00,3.19023,3.19328,3.18933,3.19328,10500000.0
2009-06-15 01:37:00,3.18533,3.1886,3.1828,3.18589,12630000.0
2009-06-15 01:38:00,3.18956,3.191,3.18866,3.18903,11130000.0
2009-06-15 01:40:00,3.19104,3.19104,3.18719,3.18719,8250000.0
2009-06-15 01:41:00,3.18901,3.19053,3.18678,3.18911,11010000.0
2009-06-15 01:42:00,3.18903,3.18995,3.18562,3.18612,7000000.0
2009-06-15 01:43:00,3.19007,3.19116,3.1856,3.18983,9250000.0
2009-06-15 01:44:00,3.18926,3.18991,3.18285,3.18991,13000000.0
2009-06-15 01:45:00,3.19184,3.19373,3.18656,3.1918,14000000.0
2009-06-15 01:46:00,3.18932,3.19092,3.18654,3.18716,8750000.0
2009-06-15 01:47:00,3.19382,3.19382,3.19048,3.19071,13500000.0
2009-06-15 01:48:00,3.19204,3.19413,3.18955,3.18966,7250000.0
2009-06-15 01:49:00,3.19194,3.19236,3.19118,3.19224,8500000.0
2009-06-15 01:50:00,3.19065,3.19637,3.19065,3.19336,9000000.0
2009-06-15 01:51:00,3.19199,3.19235,3.19137,3.19216,8130000.0
2009-06-15 01:52:00,3.19197,3.19385,3.18947,3.19281,11750000.0
2009-06-15 01:53:00,3.19284,3.19309,3.18905,3.18905,6250000.0
2009-06-15 01:54:00,3.1964,3.1964,3.19166,3.19298,16250000.0
2009-06-15 01:55:00,3.19001,3.19627,3.19001,3.19627,14750000.0
2009-06-15 01:56:00,3.19031,3.19213,3.18806,3.19207,6750000.0
2009-06-15 01:57:00,3.19273,3.196,3.18968,3.19301,14750000.0
2009-06-15 01:58:00,3.1926,3.19266,3.18865,3.19143,7750000.0
2009-06-15 02:01:00,3.19138,3.19203,3.18861,3.19137,5630000.0
2009-06-15 02:02:00,3.19206,3.19562,3.18928,3.19164,11750000.0
2009-06-15 02:03:00,3.19097,3.19216,3.18765,3.18978,6500000.0
2009-06-15 02:04:00,3.19218,3.1938,3.18826,3.18888,15630000.0
2009-06-15 02:05:00,3.19179,3.19252,3.18933,3.19194,9000000.0
2009-06-15 02:06:00,3.18887,3.19265,3.18887,3.19213,9500000.0
2009-06-15 02:07:00,3.19198,3.19263,3.18815,3.19118,9380000.0
2009-06-15 02:08:00,3.19266,3.19334,3.19216,3.19304,7250000.0
2009-06-15 02:09:00,3.19344,3.19381,3.19117,3.1916,8500000.0
2009-06-15 02:10:00,3.19321,3.19321,3.19165,3.19234,13000000.0
2009-06-15 02:11:00,3.19013,3.19373,3.19004,3.19214,9000000.0
2009-06-15 02:12:00,3.19194,3.19329,3.19154,3.19329,16500000.0
2009-06-15 02:13:00,3.18952,3.1934,3.18894,3.19144,11000000.0
2009-06-15 02:14:00,3.19232,3.19274,3.18649,3.192,13000000.0
2009-06-15 02:15:00,3.19189,3.19246,3.18617,3.19138,16250000.0
2009-06-15 02:16:00,3.19067,3.19178,3.18605,3.19178,14000000.0
2009-06-15 02:17:00,3.18935,3.19443,3.18856,3.19372,9250000.0
2009-06-15 02:18:00,3.19341,3.19527,3.19129,3.1941,12500000.0
2009-06-15 02:19:00,3.19201,3.19313,3.19066,3.19296,8250000.0
2009-06-15 02:20:00,3.19291,3.19295,3.1881,3.19286,5500000.0
2009-06-15 02:21:00,3.19284,3.19339,3.192,3.19224,9010000.0
2009-06-15 02:22:00,3.18857,3.19213,3.18702,3.18761,26000000.0
2009-06-15 02:23:00,3.19071,3.19156,3.18966,3.1912,7380000.0
2009-06-15 02:24:00,3.19114,3.19185,3.18818,3.19095,9000000.0
2009-06-15 02:25:00,3.19096,3.19212,3.18755,3.19212,11750000.0
2009-06-15 02:26:00,3.19178,3.19178,3.18816,3.19135,8000000.0
2009-06-15 02:27:00,3.19208,3.19286,3.18839,3.19232,12750000.0
2009-06-15 02:28:00,3.19159,3.19159,3.18708,3.19137,8250000.0
2009-06-15 02:29:00,3.18802,3.19234,3.18802,3.19222,8750000.0
2009-06-15 02:30:00,3.19053,3.19236,3.19053,3.19236,8750000.0
2009-06-15 02:31:00,3.1923,3.19322,3.18956,3.19291,13250000.0
2009-06-15 02:32:00,3.19372,3.19549,3.19263,3.19271,12500000.0
2009-06-15 02:33:00,3.1908,3.19502,3.18925,3.18925,11750000.0
2009-06-15 02:34:00,3.1947,3.19521,3.19057,3.19404,10000000.0
2009-06-15 02:35:00,3.19173,3.19663,3.19173,3.1921,5250000.0
2009-06-15 02:36:00,3.19442,3.19533,3.19143,3.19143,15250000.0
2009-06-15 02:37:00,3.19438,3.19701,3.19049,3.19549,14500000.0
2009-06-15 02:38:00,3.19491,3.19507,3.19226,3.19463,10000000.0
2009-06-15 02:39:00,3.19533,3.19543,3.19341,3.19443,7750000.0
2009-06-15 02:40:00,3.19471,3.19525,3.19268,3.19525,11500000.0
2009-06-15 02:41:00,3.19268,3.19527,3.19066,3.19424,20250000.0
2009-06-15 02:42:00,3.19312,3.19594,3.19184,3.19444,11000000.0
2009-06-15 02:43:00,3.19344,3.1948,3.19218,3.19281,8250000.0
2009-06-15 02:44:00,3.19315,3.19373,3.19224,3.19321,8250000.0
2009-06-15 02:45:00,3.19277,3.19348,3.1896,3.19348,8750000.0
2009-06-15 02:46:00,3.19333,3.19457,3.19012,3.19012,8500000.0
2009-06-15 02:47:00,3.19316,3.19358,3.19267,3.19312,5250000.0
2009-06-15 02:48:00,3.19119,3.19352,3.18869,3.19283,20750000.0
2009-06-15 02:49:00,3.19139,3.19315,3.18639,3.18883,8750000.0
2009-06-15 02:50:00,3.19417,3.1943,3.19051,3.19261,5500000.0
2009-06-15 02:51:00,3.19347,3.19347,3.19297,3.1931,5250000.0
2009-06-15 02:52:00,3.1912,3.19357,3.19081,3.19239,8380000.0
2009-06-15 02:53:00,3.19243,3.19292,3.19143,3.19266,7750000.0
2009-06-15 02:54:00,3.19183,3.19232,3.18908,3.18983,5750000.0
2009-06-15 02:55:00,3.19185,3.19239,3.19128,3.19128,7000000.0
2009-06-15 02:56:00,3.19164,3.19164,3.18795,3.19111,6000000.0
2009-06-15 02:57:00,3.18978,3.19175,3.18864,3.19071,10750000.0
2009-06-15 02:58:00,3.19218,3.19278,3.18899,3.19106,11630000.0
2009-06-15 02:59:00,3.19256,3.19294,3.18901,3.19242,8750000.0
2009-06-15 03:00:00,3.19228,3.19259,3.18858,3.1921,8130000.0
2009-06-15 03:01:00,3.19062,3.19239,3.18846,3.19184,13260000.0
2009-06-15 03:02:00,3.19209,3.1923,3.18656,3.19198,11750000.0
2009-06-15 03:03:00,3.19254,3.19328,3.19051,3.1918,17250000.0
2009-06-15 03:04:00,3.19248,3.19295,3.19071,3.19278,10250000.0
2009-06-15 03:05:00,3.19302,3.19332,3.19082,3.19216,14750000.0
2009-06-15 03:06:00,3.18983,3.19279,3.18824,3.18923,11500000.0
2009-06-15 03:07:00,3.18981,3.19237,3.18981,3.19237,8250000.0
2009-06-15 03:08:00,3.19152,3.19209,3.19108,3.19108,11380000.0
2009-06-15 03:09:00,3.19101,3.19279,3.188,3.19092,11750000.0
2009-06-15 03:10:00,3.18885,3.19207,3.18808,3.19207,12880000.0
2009-06-15 03:11:00,3.19267,3.19274,3.18848,3.18955,9250000.0
2009-06-15 03:12:00,3.19244,3.19301,3.18988,3.19239,7880000.0
2009-06-15 03:13:00,3.19308,3.19426,3.19046,3.19046,8750000.0
2009-06-15 03:14:00,3.19348,3.19348,3.19236,3.19258,12000000.0
2009-06-15 03:15:00,3.19152,3.19359,3.18992,3.19309,10750000.0
2009-06-15 03:16:00,3.19308,3.19317,3.1896,3.19072,11000000.0
2009-06-15 03:17:00,3.19158,3.19357,3.18963,3.1934,10000000.0
2009-06-15 03:18:00,3.1938,3.19516,3.19304,3.19412,8380000.0
2009-06-15 03:19:00,3.19393,3.19512,3.19086,3.19274,14250000.0
2009-06-15 03:20:00,3.19406,3.19406,3.19197,3.19383,6750000.0
2009-06-15 03:21:00,3.19497,3.19551,3.19201,3.19351,9250000.0
2009-06-15 03:22:00,3.19594,3.1962,3.19075,3.19075,8000000.0
2009-06-15 03:23:00,3.19659,3.19659,3.19142,3.19528,8000000.0
2009-06-15 03:24:00,3.19373,3.19594,3.19016,3.19283,13000000.0
2009-06-15 03:25:00,3.19528,3.19535,3.19162,3.19535,8000000.0
2009-06-15 03:26:00,3.19494,3.19505,3.19412,3.19432,8500000.0
2009-06-15 03:27:00,3.19434,3.19466,3.19008,3.19287,8880000.0
2009-06-15 03:28:00,3.19261,3.19472,3.19096,3.19454,8250000.0
2009-06-15 03:29:00,3.19399,3.19503,3.19337,3.195,9750000.0
2009-06-15 03:30:00,3.19104,3.19486,3.19104,3.19486,9750000.0
2009-06-15 03:31:00,3.19457,3.19547,3.19148,3.19463,8250000.0
2009-06-15 03:32:00,3.1942,3.19467,3.19226,3.19368,13000000.0
2009-06-15 03:33:00,3.19389,3.19423,3.19322,3.19382,5500000.0
2009-06-15 03:34:00,3.19236,3.19483,3.18936,3.19375,8000000.0
2009-06-15 03:35:00,3.19477,3.19504,3.19366,3.19504,3000000.0
2009-06-15 03:36:00,3.19474,3.19523,3.19101,3.19523,7500000.0
2009-06-15 03:37:00,3.19548,3.19648,3.19548,3.19648,8000000.0
2009-06-15 03:38:00,3.19597,3.19743,3.19435,3.19435,5500000.0
2009-06-15 03:39:00,3.19728,3.19796,3.1955,3.1973,14250000.0
2009-06-15 03:40:00,3.19369,3.19731,3.19369,3.19731,15630000.0
2009-06-15 03:41:00,3.19565,3.19943,3.19565,3.19576,8500000.0
2009-06-15 03:42:00,3.19434,3.19641,3.19434,3.19639,8250000.0
2009-06-15 03:43:00,3.19741,3.20026,3.19437,3.19733,8250000.0
2009-06-15 03:44:00,3.19663,3.19688,3.19309,3.19538,5750000.0
2009-06-15 03:45:00,3.1949,3.19902,3.19484,3.19484,6250000.0
2009-06-15 03:46:00,3.1981,3.20199,3.19672,3.1977,12000000.0
2009-06-15 03:47:00,3.19715,3.19734,3.19378,3.19378,10500000.0
2009-06-15 03:48:00,3.19845,3.19981,3.19594,3.19664,8000000.0
2009-06-15 03:49:00,3.19697,3.19824,3.19697,3.19769,8250000.0
2009-06-15 03:50:00,3.19748,3.1992,3.19715,3.1992,9000000.0
2009-06-15 03:51:00,3.19667,3.19879,3.19524,3.19863,15500000.0
2009-06-15 03:52:00,3.19745,3.20041,3.1948,3.1948,8000000.0
2009-06-15 03:53:00,3.19845,3.20116,3.19626,3.19626,7250000.0
2009-06-15 03:54:00,3.19785,3.1988,3.19479,3.19763,5880000.0
2009-06-15 03:55:00,3.19778,3.19994,3.19547,3.1977,13750000.0
2009-06-15 03:56:00,3.19492,3.19726,3.19337,3.19686,9250000.0
2009-06-15 03:57:00,3.19596,3.19954,3.19596,3.19709,8500000.0
2009-06-15 03:58:00,3.19669,3.19785,3.19426,3.1969,7000000.0
2009-06-15 03:59:00,3.19961,3.19961,3.19576,3.19723,7000000.0
2009-06-15 04:00:00,3.19696,3.19942,3.19463,3.19529,7750000.0
2009-06-15 04:01:00,3.19652,3.19669,3.1942,3.19626,8250000.0
2009-06-15 04:02:00,3.19472,3.19651,3.19445,3.19565,6750000.0
2009-06-15 04:03:00,3.19599,3.19751,3.19502,3.19513,8380000.0
2009-06-15 04:04:00,3.19626,3.19626,3.19428,3.19428,5250000.0
2009-06-15 04:05:00,3.19638,3.19692,3.19615,3.19615,8000000.0
2009-06-15 04:06:00,3.19619,3.1967,3.19537,3.19592,9250000.0
2009-06-15 04:07:00,3.19698,3.19786,3.19517,3.19718,7250000.0
2009-06-15 04:08:00,3.19742,3.19976,3.19364,3.19701,12250000.0
2009-06-15 04:09:00,3.1976,3.1999,3.1961,3.1982,7500000.0
2009-06-15 04:10:00,3.1978,3.20003,3.19559,3.19826,13250000.0
2009-06-15 04:11:00,3.19698,3.20088,3.19663,3.19663,8380000.0
2009-06-15 04:12:00,3.19696,3.19986,3.19481,3.19635,14250000.0
2009-06-15 04:13:00,3.19696,3.19696,3.19243,3.19502,15500000.0
2009-06-15 04:14:00,3.19635,3.19862,3.19628,3.19715,5750000.0
2009-06-15 04:15:00,3.19746,3.19746,3.19481,3.19582,9000000.0
2009-06-15 04:16:00,3.19702,3.19946,3.19412,3.19412,10630000.0
2009-06-15 04:17:00,3.19665,3.19665,3.19592,3.19609,6750000.0
2009-06-15 04:18:00,3.19916,3.19916,3.19318,3.19626,12000000.0
2009-06-15 04:19:00,3.19659,3.19659,3.19256,3.19556,9500000.0
2009-06-15 04:20:00,3.19597,3.19639,3.19255,3.19591,6000000.0
2009-06-15 04:21:00,3.19621,3.19725,3.19369,3.19483,11750000.0
2009-06-15 04:22:00,3.19326,3.19494,3.19249,3.19377,8500000.0
2009-06-15 04:23:00,3.19485,3.19693,3.19205,3.19491,16500000.0
2009-06-15 04:24:00,3.19475,3.19555,3.19251,3.19334,10630000.0
2009-06-15 04:25:00,3.19617,3.19743,3.19281,3.19365,7130000.0
2009-06-15 04:26:00,3.19428,3.19706,3.19295,3.19295,10000000.0
2009-06-15 04:27:00,3.19533,3.19533,3.19406,3.19406,10000000.0
2009-06-15 04:28:00,3.19516,3.19764,3.19159,3.19306,11250000.0
2009-06-15 04:29:00,3.19529,3.19631,3.19244,3.19528,11000000.0
2009-06-15 04:30:00,3.1967,3.19791,3.19277,3.19733,7380000.0
2009-06-15 04:31:00,3.19247,3.19645,3.19096,3.19592,11000000.0
2009-06-15 04:32:00,3.19595,3.19874,3.19463,3.19693,7500000.0
2009-06-15 04:33:00,3.1976,3.19865,3.19309,3.19309,5500000.0
2009-06-15 04:34:00,3.19109,3.19851,3.19109,3.19202,10000000.0
2009-06-15 04:35:00,3.19606,3.19905,3.19286,3.19905,7750000.0
2009-06-15 04:36:00,3.1956,3.19562,3.19213,3.19378,6750000.0
2009-06-15 04:37:00,3.19634,3.1993,3.19351,3.19351,10500000.0
2009-06-15 04:38:00,3.19672,3.19824,3.19408,3.19544,8380000.0
2009-06-15 04:39:00,3.19127,3.19529,3.19004,3.19167,7500000.0
2009-06-15 04:40:00,3.19527,3.19874,3.19399,3.1957,10750000.0
2009-06-15 04:41:00,3.19513,3.1955,3.19158,3.19532,14250000.0
2009-06-15 04:42:00,3.19609,3.19852,3.19299,3.19558,11250000.0
2009-06-15 04:43:00,3.19567,3.19826,3.19167,3.19654,7250000.0
2009-06-15 04:44:00,3.19605,3.19825,3.19554,3.19554,9000000.0
2009-06-15 04:45:00,3.19613,3.197,3.19237,3.1966,12250000.0
2009-06-15 04:46:00,3.19491,3.19555,3.19325,3.19418,11750000.0
2009-06-15 04:47:00,3.19521,3.19785,3.19218,3.19239,7750000.0
2009-06-15 04:48:00,3.19509,3.1952,3.19122,3.19122,5750000.0
2009-06-15 04:49:00,3.193,3.19675,3.193,3.19542,8880000.0
2009-06-15 04:50:00,3.19491,3.19567,3.1915,3.19439,9750000.0
2009-06-15 04:51:00,3.19407,3.19724,3.19168,3.19168,6000000.0
2009-06-15 04:52:00,3.19497,3.19785,3.19286,3.19567,5630000.0
2009-06-15 04:53:00,3.19516,3.19539,3.19319,3.1948,6750000.0
2009-06-15 04:54:00,3.19553,3.19815,3.19536,3.19536,8000000.0
2009-06-15 04:55:00,3.19506,3.19645,3.19266,3.19266,6880000.0
2009-06-15 04:56:00,3.1989,3.19912,3.19678,3.1987,7380000.0
2009-06-15 04:57:00,3.19458,3.19549,3.19174,3.19504,7000000.0
2009-06-15 04:58:00,3.19559,3.196,3.19209,3.19226,10010000.0
2009-06-15 04:59:00,3.19628,3.19738,3.19405,3.19626,12750000.0
2009-06-15 05:00:00,3.19563,3.19653,3.19271,3.19394,12000000.0
2009-06-15 05:01:00,3.19517,3.19827,3.19446,3.19528,8750000.0
2009-06-15 05:02:00,3.19485,3.19485,3.19117,3.19243,10510000.0
2009-06-15 05:03:00,3.19581,3.19796,3.19581,3.19654,5250000.0
2009-06-15 05:04:00,3.19665,3.1999,3.19475,3.19767,17250000.0
2009-06-15 05:05:00,3.19549,3.19561,3.1905,3.19424,16250000.0
2009-06-15 05:06:00,3.19417,3.1981,3.19417,3.19609,10500000.0
2009-06-15 05:07:00,3.19564,3.19608,3.1949,3.1953,7000000.0
2009-06-15 05:08:00,3.19348,3.19778,3.19319,3.19572,5500000.0
2009-06-15 05:09:00,3.19579,3.19593,3.19213,3.19522,13500000.0
2009-06-15 05:10:00,3.19671,3.19904,3.19515,3.19552,9250000.0
2009-06-15 05:11:00,3.19997,3.20033,3.19943,3.19969,11250000.0
2009-06-15 05:12:00,3.19602,3.19746,3.19471,3.19624,16000000.0
2009-06-15 05:13:00,3.19678,3.19907,3.19289,3.19289,6000000.0
2009-06-15 05:14:00,3.19165,3.19589,3.19165,3.19555,6000000.0
2009-06-15 05:15:00,3.19656,3.19793,3.19294,3.19552,6880000.0
2009-06-15 05:16:00,3.19637,3.19773,3.1945,3.19689,13130000.0
2009-06-15 05:17:00,3.19929,3.19929,3.19571,3.19648,6380000.0
2009-06-15 05:18:00,3.19604,3.19775,3.19236,3.19236,14500000.0
2009-06-15 05:19:00,3.19378,3.19568,3.18937,3.19162,7500000.0
2009-06-15 05:20:00,3.19383,3.19486,3.19092,3.19273,10250000.0
2009-06-15 05:21:00,3.19382,3.19509,3.19076,3.19372,18630000.0
2009-06-15 05:22:00,3.19407,3.1948,3.19087,3.19087,11750000.0
2009-06-15 05:23:00,3.19457,3.19525,3.19229,3.19525,11130000.0
2009-06-15 05:24:00,3.19236,3.19448,3.19022,3.19199,6750000.0
2009-06-15 05:25:00,3.19544,3.19631,3.19513,3.19631,5500000.0
2009-06-15 05:26:00,3.19468,3.1963,3.19145,3.19352,9500000.0
2009-06-15 05:27:00,3.19561,3.19729,3.19429,3.19643,9000000.0
2009-06-15 05:28:00,3.19527,3.19639,3.19438,3.19603,8000000.0
2009-06-15 05:29:00,3.19524,3.19591,3.1919,3.19549,8750000.0
2009-06-15 05:30:00,3.19434,3.19599,3.19098,3.19573,7500000.0
2009-06-15 05:31:00,3.19459,3.19584,3.19327,3.19561,7000000.0
2009-06-15 05:32:00,3.19553,3.19553,3.19163,3.19513,8250000.0
2009-06-15 05:33:00,3.19459,3.19578,3.19459,3.19554,6500000.0
2009-06-15 05:34:00,3.19488,3.19648,3.19203,3.19648,6250000.0
2009-06-15 05:35:00,3.19577,3.19753,3.19311,3.19698,7750000.0
2009-06-15 05:36:00,3.19774,3.1978,3.19676,3.19682,13500000.0
2009-06-15 05:37:00,3.19763,3.19765,3.19494,3.19564,7500000.0
2009-06-15 05:38:00,3.1963,3.19957,3.1963,3.19732,18250000.0
2009-06-15 05:39:00,3.19695,3.19781,3.19158,3.19781,9750000.0
2009-06-15 05:40:00,3.19722,3.19865,3.19704,3.19798,5880000.0
2009-06-15 05:41:00,3.19774,3.19774,3.19259,3.19697,11500000.0
2009-06-15 05:42:00,3.1969,3.19793,3.19228,3.19739,8250000.0
2009-06-15 05:43:00,3.19642,3.19809,3.19283,3.19809,5500000.0
2009-06-15 05:44:00,3.19398,3.19841,3.19365,3.19841,10500000.0
2009-06-15 05:45:00,3.19913,3.19985,3.19695,3.19985,9000000.0
2009-06-15 05:46:00,3.19911,3.20008,3.19738,3.19969,12130000.0
2009-06-15 05:47:00,3.19972,3.20043,3.19791,3.19791,8500000.0
2009-06-15 05:48:00,3.19786,3.19953,3.19726,3.19947,7750000.0
2009-06-15 05:49:00,3.19998,3.2006,3.19844,3.19844,6000000.0
2009-06-15 05:50:00,3.19965,3.20028,3.19425,3.1959,7630000.0
2009-06-15 05:51:00,3.19933,3.19976,3.19725,3.19919,17750000.0
2009-06-15 05:52:00,3.19913,3.19979,3.19555,3.1996,11500000.0
2009-06-15 05:53:00,3.19927,3.19932,3.19574,3.19881,18250000.0
2009-06-15 05:54:00,3.19865,3.20002,3.19865,3.20002,8500000.0
2009-06-15 05:55:00,3.19929,3.19929,3.19665,3.19711,7130000.0
2009-06-15 05:56:00,3.19787,3.19949,3.19474,3.19848,11750000.0
2009-06-15 05:57:00,3.19874,3.20176,3.19603,3.19603,6000000.0
2009-06-15 05:58:00,3.19889,3.20208,3.19858,3.19858,5750000.0
2009-06-15 05:59:00,3.19604,3.19838,3.19604,3.19797,6000000.0
2009-06-15 06:00:00,3.19379,3.19837,3.19379,3.19785,9000000.0
2009-06-15 06:01:00,3.19798,3.19826,3.19632,3.19808,8750000.0
2009-06-15 06:02:00,3.19708,3.19819,3.19429,3.19819,10250000.0
2009-06-15 06:03:00,3.19602,3.19882,3.19602,3.19882,12000000.0
2009-06-15 06:04:00,3.19771,3.19771,3.19377,3.19381,11250000.0
2009-06-15 06:05:00,3.19737,3.19822,3.19506,3.19771,9000000.0
2009-06-15 06:06:00,3.19426,3.19816,3.19426,3.19798,9250000.0
2009-06-15 06:07:00,3.19607,3.19829,3.19607,3.19829,6750000.0
2009-06-15 06:08:00,3.19664,3.19889,3.196,3.19856,8250000.0
2009-06-15 06:09:00,3.20001,3.20161,3.19694,3.1991,9000000.0
2009-06-15 06:10:00,3.19921,3.20153,3.1972,3.19924,6880000.0
2009-06-15 06:11:00,3.19849,3.19849,3.19666,3.19817,10500000.0
2009-06-15 06:12:00,3.1994,3.2016,3.19612,3.19612,7000000.0
2009-06-15 06:13:00,3.19814,3.19855,3.19627,3.19627,8250000.0
2009-06-15 06:14:00,3.19617,3.20103,3.19617,3.19831,8750000.0
2009-06-15 06:15:00,3.19766,3.19873,3.19475,3.19873,7750000.0
2009-06-15 06:16:00,3.199,3.20241,3.19671,3.19892,12000000.0
2009-06-15 06:17:00,3.19898,3.20167,3.19729,3.20167,6250000.0
2009-06-15 06:18:00,3.19831,3.19875,3.19591,3.19819,8000000.0
2009-06-15 06:19:00,3.19642,3.19979,3.19642,3.19859,8500000.0
2009-06-15 06:20:00,3.19734,3.19823,3.1944,3.19734,12750000.0
2009-06-15 06:21:00,3.1976,3.19848,3.19484,3.19484,10750000.0
2009-06-15 06:22:00,3.19759,3.19827,3.19389,3.19705,13750000.0
2009-06-15 06:23:00,3.1933,3.19955,3.1933,3.19767,6000000.0
2009-06-15 06:24:00,3.19412,3.19758,3.19319,3.19511,15130000.0
2009-06-15 06:25:00,3.19786,3.19786,3.1937,3.19634,7750000.0
2009-06-15 06:26:00,3.19633,3.20001,3.19422,3.19727,9130000.0
2009-06-15 06:27:00,3.19663,3.19663,3.1929,3.19602,8500000.0
2009-06-15 06:28:00,3.198,3.19934,3.19455,3.19723,7500000.0
2009-06-15 06:29:00,3.19782,3.19782,3.19316,3.19639,7500000.0
2009-06-15 06:30:00,3.19637,3.19729,3.19307,3.19307,12000000.0
2009-06-15 06:31:00,3.19707,3.20011,3.19663,3.19923,9000000.0
2009-06-15 06:32:00,3.19594,3.19744,3.19306,3.19691,12000000.0
2009-06-15 06:33:00,3.19756,3.20145,3.19756,3.19776,9000000.0
2009-06-15 06:34:00,3.19806,3.19806,3.19584,3.19584,10750000.0
2009-06-15 06:35:00,3.19726,3.20018,3.19627,3.19762,11500000.0
2009-06-15 06:36:00,3.19697,3.19763,3.19496,3.19496,9750000.0
2009-06-15 06:37:00,3.19832,3.20101,3.19624,3.19707,10250000.0
2009-06-15 06:38:00,3.19574,3.20033,3.19456,3.19792,11750000.0
2009-06-15 06:39:00,3.19663,3.19753,3.19538,3.19712,7250000.0
2009-06-15 06:40:00,3.19686,3.20005,3.19686,3.19849,9250000.0
2009-06-15 06:41:00,3.19749,3.19773,3.19377,3.19725,10750000.0
2009-06-15 06:42:00,3.19801,3.19955,3.19726,3.19851,10500000.0
2009-06-15 06:43:00,3.19809,3.20206,3.19734,3.20206,11750000.0
2009-06-15 06:44:00,3.19764,3.19787,3.19429,3.19429,8250000.0
2009-06-15 06:45:00,3.19973,3.20051,3.1961,3.1961,10250000.0
2009-06-15 06:46:00,3.19815,3.19815,3.19235,3.19779,7000000.0
2009-06-15 06:47:00,3.19863,3.2008,3.19582,3.19935,12750000.0
2009-06-15 06:48:00,3.19763,3.19781,3.19393,3.1942,10750000.0
2009-06-15 06:49:00,3.19835,3.20119,3.19508,3.19828,10250000.0
2009-06-15 06:50:00,3.19501,3.20164,3.19501,3.19869,6750000.0
2009-06-15 06:51:00,3.19893,3.19929,3.19725,3.19911,6000000.0
2009-06-15 06:52:00,3.19813,3.20332,3.19813,3.20035,6500000.0
2009-06-15 06:53:00,3.19871,3.19973,3.19535,3.1963,12250000.0
2009-06-15 06:54:00,3.19974,3.20381,3.19597,3.20057,14250000.0
2009-06-15 06:55:00,3.19975,3.20045,3.19576,3.19797,22500000.0
2009-06-15 06:56:00,3.20114,3.20321,3.19688,3.20155,8380000.0
2009-06-15 06:57:00,3.20079,3.20499,3.2007,3.20132,12250000.0
2009-06-15 06:58:00,3.19716,3.20392,3.19716,3.20342,5750000.0
2009-06-15 06:59:00,3.20367,3.20452,3.20297,3.20405,6750000.0
2009-06-15 07:00:00,3.20315,3.20401,3.20145,3.20348,5250000.0
2009-06-15 07:01:00,3.20223,3.20462,3.20039,3.20362,7500000.0
2009-06-15 07:02:00,3.20392,3.20959,3.20272,3.20272,9000000.0
2009-06-15 07:03:00,3.20417,3.2051,3.20035,3.20383,6250000.0
2009-06-15 07:04:00,3.20336,3.20406,3.20004,3.20371,9500000.0
2009-06-15 07:05:00,3.20111,3.20415,3.19988,3.2041,13750000.0
2009-06-15 07:06:00,3.20552,3.20818,3.20522,3.2053,8000000.0
2009-06-15 07:07:00,3.20119,3.20476,3.20119,3.20402,8000000.0
2009-06-15 07:08:00,3.20448,3.20624,3.20448,3.20509,7500000.0
2009-06-15 07:09:00,3.20544,3.2078,3.20448,3.20744,9130000.0
2009-06-15 07:10:00,3.20472,3.20529,3.20144,3.20503,11750000.0
2009-06-15 07:11:00,3.20524,3.20774,3.20339,3.20339,12000000.0
2009-06-15 07:12:00,3.20258,3.2053,3.20258,3.20468,6000000.0
2009-06-15 07:13:00,3.20434,3.2065,3.19991,3.20384,14250000.0
2009-06-15 07:14:00,3.203,3.20406,3.20296,3.20406,6000000.0
2009-06-15 07:15:00,3.20423,3.20694,3.20145,3.20145,10250000.0
2009-06-15 07:16:00,3.20376,3.2084,3.20322,3.2084,7500000.0
2009-06-15 07:17:00,3.20415,3.20555,3.20058,3.20289,10250000.0
2009-06-15 07:18:00,3.20404,3.20744,3.20354,3.20354,13500000.0
2009-06-15 07:19:00,3.2039,3.20436,3.20113,3.20113,9000000.0
2009-06-15 07:20:00,3.20194,3.20602,3.20194,3.2047,7500000.0
2009-06-15 07:21:00,3.20368,3.20421,3.20022,3.20336,8630000.0
2009-06-15 07:22:00,3.20387,3.20687,3.2017,3.20402,10750000.0
2009-06-15 07:23:00,3.20472,3.20776,3.20429,3.20542,11750000.0
2009-06-15 07:24:00,3.2058,3.20967,3.20171,3.20171,14000000.0
2009-06-15 07:25:00,3.20645,3.21018,3.20516,3.20625,13130000.0
2009-06-15 07:26:00,3.20394,3.20591,3.20235,3.20235,10750000.0
2009-06-15 07:27:00,3.20257,3.20958,3.20257,3.20697,12250000.0
2009-06-15 07:28:00,3.20717,3.20812,3.20404,3.20404,12000000.0
2009-06-15 07:29:00,3.20787,3.20955,3.2072,3.20722,11000000.0
2009-06-15 07:30:00,3.20689,3.20735,3.20272,3.20272,9000000.0
2009-06-15 07:31:00,3.20657,3.2069,3.20412,3.2069,16000000.0
2009-06-15 07:32:00,3.2066,3.20693,3.20327,3.20632,6000000.0
2009-06-15 07:33:00,3.20752,3.20752,3.20611,3.20711,7500000.0
2009-06-15 07:34:00,3.20376,3.20802,3.20376,3.20769,7750000.0
2009-06-15 07:35:00,3.20613,3.20844,3.20373,3.2076,11250000.0
2009-06-15 07:36:00,3.20891,3.21065,3.20687,3.20853,10750000.0
2009-06-15 07:37:00,3.20707,3.20707,3.20266,3.20266,7500000.0
2009-06-15 07:38:00,3.20436,3.20623,3.20152,3.20511,13380000.0
2009-06-15 07:39:00,3.20246,3.20599,3.20246,3.20456,7500000.0
2009-06-15 07:40:00,3.20441,3.20564,3.20229,3.2037,8250000.0
2009-06-15 07:41:00,3.20359,3.20478,3.2017,3.20431,15750000.0
2009-06-15 07:42:00,3.20096,3.20558,3.20096,3.20342,7750000.0
2009-06-15 07:43:00,3.20537,3.20632,3.2025,3.20632,11250000.0
2009-06-15 07:44:00,3.20146,3.20628,3.20146,3.20524,11880000.0
2009-06-15 07:45:00,3.2017,3.20608,3.2017,3.20608,10500000.0
2009-06-15 07:46:00,3.20398,3.21035,3.20398,3.20502,10500000.0
2009-06-15 07:47:00,3.20831,3.21022,3.20811,3.20811,7000000.0
2009-06-15 07:48:00,3.21137,3.21137,3.20467,3.20795,7750000.0
2009-06-15 07:49:00,3.20563,3.21,3.2035,3.20468,6750000.0
2009-06-15 07:50:00,3.20827,3.20957,3.20465,3.20906,9500000.0
2009-06-15 07:51:00,3.20709,3.2098,3.20657,3.20846,8250000.0
2009-06-15 07:52:00,3.20822,3.21222,3.20514,3.21078,9880000.0
2009-06-15 07:53:00,3.20917,3.21129,3.20713,3.21,8000000.0
2009-06-15 07:54:00,3.21162,3.21162,3.20509,3.20932,9000000.0
2009-06-15 07:55:00,3.20856,3.21129,3.2082,3.2082,7750000.0
2009-06-15 07:56:00,3.20725,3.21155,3.20725,3.2107,12130000.0
2009-06-15 07:57:00,3.20997,3.21037,3.20705,3.20892,7500000.0
2009-06-15 07:58:00,3.20889,3.21187,3.20599,3.20907,11750000.0
2009-06-15 07:59:00,3.20794,3.21282,3.20794,3.20838,12380000.0
2009-06-15 08:00:00,3.21072,3.21217,3.20524,3.21198,7750000.0
2009-06-15 08:01:00,3.21085,3.21384,3.21069,3.2129,12000000.0
2009-06-15 08:02:00,3.21459,3.21841,3.21353,3.21706,8500000.0
2009-06-15 08:03:00,3.21693,3.21781,3.2133,3.21662,12000000.0
2009-06-15 08:04:00,3.21615,3.21716,3.21298,3.2154,9380000.0
2009-06-15 08:05:00,3.21716,3.2189,3.21506,3.21849,13250000.0
2009-06-15 08:06:00,3.21648,3.21885,3.21379,3.21697,7750000.0
2009-06-15 08:07:00,3.21607,3.21967,3.21607,3.21778,6250000.0
2009-06-15 08:08:00,3.21929,3.22029,3.21772,3.22029,5500000.0
2009-06-15 08:09:00,3.21505,3.21935,3.21438,3.21825,7750000.0
2009-06-15 08:10:00,3.21337,3.21996,3.21337,3.21739,9000000.0
2009-06-15 08:11:00,3.2169,3.21868,3.21487,3.2172,9750000.0
2009-06-15 08:12:00,3.21475,3.21692,3.2147,3.21692,6000000.0
2009-06-15 08:13:00,3.21585,3.21784,3.21287,3.21632,11000000.0
2009-06-15 08:14:00,3.21669,3.21924,3.21361,3.21635,7000000.0
2009-06-15 08:15:00,3.21646,3.21832,3.21417,3.21449,7630000.0
2009-06-15 08:16:00,3.21451,3.2169,3.21128,3.21515,11750000.0
2009-06-15 08:17:00,3.21569,3.21691,3.21179,3.21477,9250000.0
2009-06-15 08:18:00,3.21172,3.2172,3.21112,3.21112,10250000.0
2009-06-15 08:19:00,3.2149,3.21857,3.2149,3.21767,7130000.0
2009-06-15 08:20:00,3.21661,3.21938,3.21424,3.21424,10000000.0
2009-06-15 08:21:00,3.21718,3.21973,3.21699,3.2183,9750000.0
2009-06-15 08:22:00,3.22002,3.22229,3.21773,3.21773,10250000.0
2009-06-15 08:23:00,3.21915,3.22181,3.21715,3.21975,13000000.0
2009-06-15 08:24:00,3.22097,3.22295,3.22067,3.22181,5500000.0
2009-06-15 08:25:00,3.22103,3.223,3.21842,3.22268,9880000.0
2009-06-15 08:26:00,3.21948,3.22464,3.21948,3.22317,12250000.0
2009-06-15 08:27:00,3.22367,3.22474,3.22059,3.22295,11500000.0
2009-06-15 08:28:00,3.22326,3.22492,3.21846,3.22255,6000000.0
2009-06-15 08:29:00,3.21971,3.22429,3.21904,3.22168,9000000.0
2009-06-15 08:30:00,3.22235,3.2239,3.21946,3.22082,8500000.0
2009-06-15 08:31:00,3.22115,3.22258,3.21987,3.22082,9760000.0
2009-06-15 08:32:00,3.21757,3.22128,3.21684,3.21929,7000000.0
2009-06-15 08:33:00,3.22002,3.22239,3.21797,3.21803,8630000.0
2009-06-15 08:34:00,3.21933,3.22097,3.21705,3.21705,5250000.0
2009-06-15 08:35:00,3.22005,3.22238,3.21801,3.21897,13000000.0
2009-06-15 08:36:00,3.22102,3.22292,3.22023,3.22023,9000000.0
2009-06-15 08:37:00,3.21774,3.22274,3.21774,3.22041,8250000.0
2009-06-15 08:38:00,3.22262,3.22334,3.22004,3.22063,9750000.0
2009-06-15 08:39:00,3.22178,3.22277,3.21809,3.21809,5630000.0
2009-06-15 08:40:00,3.21831,3.22214,3.21831,3.21916,7750000.0
2009-06-15 08:41:00,3.22018,3.22236,3.21857,3.21857,6750000.0
2009-06-15 08:42:00,3.22078,3.22441,3.22078,3.22308,11880000.0
2009-06-15 08:43:00,3.22324,3.224,3.21971,3.22274,7000000.0
2009-06-15 08:44:00,3.22359,3.22415,3.22098,3.22289,9250000.0
2009-06-15 08:45:00,3.22254,3.22418,3.21991,3.22266,10500000.0
2009-06-15 08:46:00,3.22171,3.22389,3.21596,3.22049,18130000.0
2009-06-15 08:47:00,3.22117,3.22332,3.2139,3.2139,9250000.0
2009-06-15 08:48:00,3.21322,3.22044,3.21322,3.21672,12500000.0
2009-06-15 08:49:00,3.2171,3.22153,3.2171,3.22153,12250000.0
2009-06-15 08:50:00,3.21894,3.2214,3.21884,3.22032,5250000.0
2009-06-15 08:51:00,3.21946,3.22347,3.21781,3.22106,14880000.0
2009-06-15 08:52:00,3.21842,3.22553,3.21842,3.22553,5500000.0
2009-06-15 08:53:00,3.22596,3.22793,3.22229,3.22744,16000000.0
2009-06-15 08:54:00,3.22534,3.22787,3.22534,3.22571,5630000.0
2009-06-15 08:55:00,3.22502,3.22973,3.22502,3.22542,13130000.0
2009-06-15 08:56:00,3.22404,3.22614,3.22295,3.22295,7250000.0
2009-06-15 08:57:00,3.22372,3.22809,3.22165,3.22635,6750000.0
2009-06-15 08:58:00,3.22448,3.22845,3.2218,3.22553,15500000.0
2009-06-15 08:59:00,3.226,3.22652,3.22323,3.22323,9250000.0
2009-06-15 09:00:00,3.22632,3.2274,3.22273,3.22593,6000000.0
2009-06-15 09:01:00,3.22528,3.22859,3.22355,3.22465,7500000.0
2009-06-15 09:02:00,3.2236,3.22721,3.22129,3.22129,9000000.0
2009-06-15 09:03:00,3.22641,3.22802,3.22499,3.22723,14000000.0
2009-06-15 09:04:00,3.22541,3.22771,3.22245,3.22414,6500000.0
2009-06-15 09:05:00,3.22496,3.22645,3.22448,3.22645,8250000.0
2009-06-15 09:06:00,3.22312,3.22705,3.22199,3.22277,14260000.0
2009-06-15 09:07:00,3.22326,3.22633,3.22326,3.22391,9250000.0
2009-06-15 09:08:00,3.22312,3.22538,3.22001,3.22001,8500000.0
2009-06-15 09:09:00,3.22336,3.22434,3.22327,3.22395,5630000.0
2009-06-15 09:10:00,3.2218,3.22653,3.22101,3.22653,7750000.0
2009-06-15 09:11:00,3.22672,3.22764,3.22329,3.22573,9250000.0
2009-06-15 09:12:00,3.22896,3.22896,3.22549,3.22549,6000000.0
2009-06-15 09:13:00,3.22817,3.22817,3.22333,3.2262,7000000.0
2009-06-15 09:14:00,3.22525,3.22616,3.22281,3.22356,6250000.0
2009-06-15 09:15:00,3.22416,3.22691,3.22179,3.22542,8250000.0
2009-06-15 09:16:00,3.22563,3.22684,3.22242,3.22524,11250000.0
2009-06-15 09:17:00,3.22427,3.22787,3.22028,3.22787,10500000.0
2009-06-15 09:18:00,3.22668,3.22932,3.22501,3.22725,7000000.0
2009-06-15 09:19:00,3.229,3.23107,3.22725,3.22746,7760000.0
2009-06-15 09:20:00,3.23038,3.23041,3.22418,3.22898,10500000.0
2009-06-15 09:21:00,3.22846,3.2307,3.2251,3.22792,11500000.0
2009-06-15 09:22:00,3.2285,3.231,3.22611,3.23022,10880000.0
2009-06-15 09:23:00,3.22899,3.23076,3.2277,3.23076,5750000.0
2009-06-15 09:24:00,3.2295,3.23375,3.2295,3.23159,14000000.0
2009-06-15 09:25:00,3.23206,3.23206,3.22851,3.22851,8880000.0
2009-06-15 09:26:00,3.23081,3.23205,3.2261,3.23068,13000000.0
2009-06-15 09:27:00,3.22923,3.23254,3.22655,3.23251,10250000.0
2009-06-15 09:28:00,3.23196,3.23643,3.23059,3.23625,12750000.0
2009-06-15 09:29:00,3.23495,3.25085,3.23385,3.24163,21750000.0
2009-06-15 09:30:00,3.23737,3.23967,3.23482,3.23636,8250000.0
2009-06-15 09:31:00,3.23337,3.23855,3.23329,3.23555,14000000.0
2009-06-15 09:32:00,3.23601,3.23633,3.23255,3.23633,8500000.0
2009-06-15 09:33:00,3.23595,3.236,3.2315,3.23444,8500000.0
2009-06-15 09:34:00,3.23708,3.23722,3.2344,3.2344,10130000.0
2009-06-15 09:35:00,3.23652,3.23652,3.23189,3.23189,7000000.0
2009-06-15 09:36:00,3.23152,3.23768,3.23152,3.23637,12000000.0
2009-06-15 09:37:00,3.23257,3.23703,3.23257,3.23569,8510000.0
2009-06-15 09:38:00,3.23681,3.23681,3.23105,3.23522,12750000.0
2009-06-15 09:39:00,3.23533,3.23638,3.23344,3.23431,8250000.0
2009-06-15 09:40:00,3.23604,3.23818,3.2329,3.23474,14380000.0
2009-06-15 09:41:00,3.23548,3.2359,3.23411,3.2359,7750000.0
2009-06-15 09:42:00,3.23291,3.2354,3.22965,3.23444,10750000.0
2009-06-15 09:43:00,3.23622,3.23622,3.23022,3.23303,6500000.0
2009-06-15 09:44:00,3.23707,3.23707,3.23356,3.23378,7750000.0
2009-06-15 09:45:00,3.23254,3.23521,3.22805,3.23521,12000000.0
2009-06-15 09:46:00,3.23369,3.23721,3.23369,3.23615,6000000.0
2009-06-15 09:47:00,3.23498,3.23803,3.23453,3.23672,5500000.0
2009-06-15 09:48:00,3.23654,3.23926,3.23654,3.23695,9750000.0
2009-06-15 09:49:00,3.2403,3.24142,3.23795,3.24116,6500000.0
2009-06-15 09:50:00,3.23873,3.24159,3.23759,3.2412,6250000.0
2009-06-15 09:51:00,3.24249,3.2469,3.24158,3.24495,6000000.0
2009-06-15 09:52:00,3.2415,3.24457,3.23933,3.24399,7000000.0
2009-06-15 09:53:00,3.24099,3.24543,3.23994,3.24436,8250000.0
2009-06-15 09:54:00,3.24325,3.24503,3.24115,3.24115,7750000.0
2009-06-15 09:55:00,3.24128,3.24223,3.23502,3.23913,12250000.0
2009-06-15 09:56:00,3.23897,3.2434,3.23897,3.2425,9000000.0
2009-06-15 09:57:00,3.24194,3.24313,3.23907,3.23948,12750000.0
2009-06-15 09:58:00,3.2408,3.24232,3.23551,3.24232,9000000.0
2009-06-15 09:59:00,3.2399,3.243,3.2399,3.24273,16750000.0
2009-06-15 10:00:00,3.23976,3.24386,3.23868,3.23868,9500000.0
2009-06-15 10:01:00,3.24234,3.24292,3.23962,3.24223,7500000.0
2009-06-15 10:02:00,3.24004,3.24277,3.23747,3.24033,14880000.0
2009-06-15 10:03:00,3.24133,3.24252,3.23562,3.24252,11130000.0
2009-06-15 10:04:00,3.24126,3.24126,3.23818,3.23818,8500000.0
2009-06-15 10:05:00,3.23774,3.24098,3.23409,3.23979,12750000.0
2009-06-15 10:06:00,3.23671,3.23998,3.23671,3.23715,8000000.0
2009-06-15 10:07:00,3.23775,3.23949,3.23493,3.23705,13500000.0
2009-06-15 10:08:00,3.23695,3.24071,3.23555,3.24071,8000000.0
2009-06-15 10:09:00,3.23697,3.24076,3.23612,3.23868,12250000.0
2009-06-15 10:10:00,3.23717,3.24034,3.23717,3.23876,9500000.0
2009-06-15 10:11:00,3.2358,3.23977,3.23361,3.23361,8250000.0
2009-06-15 10:12:00,3.23893,3.24007,3.23608,3.23612,7000000.0
2009-06-15 10:13:00,3.23721,3.23811,3.23226,3.23226,7630000.0
2009-06-15 10:14:00,3.23773,3.24025,3.23517,3.23911,7500000.0
2009-06-15 10:15:00,3.23738,3.2414,3.23569,3.23789,9750000.0
2009-06-15 10:16:00,3.2397,3.24026,3.23755,3.2402,5630000.0
2009-06-15 10:17:00,3.23722,3.2388,3.23279,3.23839,9250000.0
2009-06-15 10:18:00,3.23638,3.23858,3.23328,3.23328,6250000.0
2009-06-15 10:19:00,3.23598,3.23772,3.23246,3.23705,5250000.0
2009-06-15 10:20:00,3.23463,3.2362,3.2328,3.23414,11500000.0
2009-06-15 10:21:00,3.23396,3.23718,3.23263,3.23318,12500000.0
2009-06-15 10:22:00,3.23642,3.23649,3.23312,3.2352,8500000.0
2009-06-15 10:23:00,3.2336,3.23552,3.2336,3.23552,6380000.0
2009-06-15 10:24:00,3.23155,3.23616,3.2311,3.23525,7250000.0
2009-06-15 10:25:00,3.23637,3.23668,3.23408,3.23622,7380000.0
2009-06-15 10:26:00,3.23742,3.23742,3.23454,3.2353,5250000.0
2009-06-15 10:27:00,3.23847,3.23891,3.23315,3.23813,9000000.0
2009-06-15 10:28:00,3.23633,3.24144,3.23633,3.23816,9000000.0
2009-06-15 10:29:00,3.24041,3.24125,3.23937,3.24114,10880000.0
2009-06-15 10:30:00,3.24191,3.24191,3.23384,3.23718,7500000.0
2009-06-15 10:31:00,3.24269,3.24269,3.23773,3.23963,8750000.0
2009-06-15 10:32:00,3.24335,3.24367,3.24015,3.24302,7750000.0
2009-06-15 10:33:00,3.24457,3.24517,3.23893,3.24187,11500000.0
2009-06-15 10:34:00,3.24357,3.24458,3.2404,3.24449,10000000.0
2009-06-15 10:35:00,3.24487,3.24527,3.23917,3.23955,12630000.0
2009-06-15 10:36:00,3.24089,3.24436,3.24024,3.24083,10380000.0
2009-06-15 10:37:00,3.24316,3.24339,3.23886,3.2403,12130000.0
2009-06-15 10:38:00,3.2398,3.24154,3.23907,3.23958,5880000.0
2009-06-15 10:39:00,3.2419,3.24206,3.24045,3.24148,7500000.0
2009-06-15 10:40:00,3.24292,3.24296,3.23768,3.23768,14000000.0
2009-06-15 10:41:00,3.23802,3.2424,3.23371,3.23371,8380000.0
2009-06-15 10:42:00,3.24179,3.24179,3.23702,3.23945,7750000.0
2009-06-15 10:43:00,3.24038,3.24038,3.23479,3.23797,8750000.0
2009-06-15 10:44:00,3.239,3.23964,3.23366,3.23752,8250000.0
2009-06-15 10:45:00,3.24074,3.2408,3.23369,3.2374,7000000.0
2009-06-15 10:46:00,3.23918,3.24009,3.23683,3.23683,13250000.0
2009-06-15 10:47:00,3.24014,3.2403,3.2361,3.23999,6750000.0
2009-06-15 10:48:00,3.23657,3.23892,3.23557,3.23741,5750000.0
2009-06-15 10:49:00,3.23929,3.23929,3.23444,3.23662,15000000.0
2009-06-15 10:50:00,3.23501,3.2402,3.23501,3.2388,7000000.0
2009-06-15 10:51:00,3.23585,3.2402,3.23548,3.23805,9500000.0
2009-06-15 10:52:00,3.24115,3.24136,3.23836,3.24034,7000000.0
2009-06-15 10:53:00,3.23819,3.24041,3.23777,3.24038,5500000.0
2009-06-15 10:54:00,3.24024,3.24117,3.23517,3.23674,6250000.0
2009-06-15 10:55:00,3.23654,3.24031,3.23654,3.24031,12500000.0
2009-06-15 10:56:00,3.24044,3.24099,3.23564,3.23564,8500000.0
2009-06-15 10:57:00,3.24,3.24,3.23563,3.23686,9250000.0
2009-06-15 10:58:00,3.23675,3.23811,3.23529,3.23783,9000000.0
2009-06-15 10:59:00,3.23765,3.23807,3.23581,3.23789,6000000.0
2009-06-15 11:00:00,3.23863,3.23904,3.23575,3.23809,8630000.0
2009-06-15 11:01:00,3.23642,3.2393,3.23398,3.23478,10000000.0
2009-06-15 11:02:00,3.23855,3.23927,3.23681,3.2378,7250000.0
2009-06-15 11:03:00,3.24054,3.24054,3.23522,3.23928,11000000.0
2009-06-15 11:04:00,3.23479,3.23967,3.23479,3.23967,6500000.0
2009-06-15 11:05:00,3.24113,3.24113,3.23648,3.23849,7250000.0
2009-06-15 11:06:00,3.23968,3.24025,3.23497,3.23986,15500000.0
2009-06-15 11:07:00,3.2394,3.24066,3.23841,3.24006,9750000.0
2009-06-15 11:08:00,3.24064,3.24216,3.23736,3.23921,10000000.0
2009-06-15 11:09:00,3.23824,3.24082,3.23814,3.24016,8000000.0
2009-06-15 11:10:00,3.23824,3.24088,3.23616,3.24028,10380000.0
2009-06-15 11:11:00,3.2373,3.24013,3.23686,3.23992,12250000.0
2009-06-15 11:12:00,3.23661,3.2396,3.23638,3.2373,11500000.0
2009-06-15 11:13:00,3.23801,3.24044,3.23599,3.24035,7250000.0
2009-06-15 11:14:00,3.23852,3.24337,3.23844,3.23844,10500000.0
2009-06-15 11:15:00,3.24387,3.24556,3.24142,3.24556,10500000.0
2009-06-15 11:16:00,3.24435,3.24664,3.2425,3.24498,12750000.0
2009-06-15 11:17:00,3.24351,3.24351,3.24072,3.24189,8500000.0
2009-06-15 11:18:00,3.24131,3.24517,3.24131,3.24488,6250000.0
2009-06-15 11:19:00,3.24607,3.24661,3.24195,3.2457,7000000.0
2009-06-15 11:20:00,3.24452,3.24797,3.24185,3.24797,7880000.0
2009-06-15 11:21:00,3.24804,3.24848,3.24278,3.24791,10750000.0
2009-06-15 11:22:00,3.24797,3.24848,3.2465,3.24845,5750000.0
2009-06-15 11:23:00,3.24561,3.25159,3.24463,3.24845,11500000.0
2009-06-15 11:24:00,3.24851,3.25043,3.24278,3.24624,16750000.0
2009-06-15 11:25:00,3.24859,3.24893,3.24129,3.24168,16250000.0
2009-06-15 11:26:00,3.24817,3.24817,3.24575,3.2473,10500000.0
2009-06-15 11:27:00,3.24864,3.25094,3.24611,3.25094,7000000.0
2009-06-15 11:28:00,3.2483,3.25328,3.2483,3.25151,9500000.0
2009-06-15 11:29:00,3.25413,3.25413,3.24877,3.25225,11250000.0
2009-06-15 11:30:00,3.25101,3.25228,3.24918,3.25076,6500000.0
2009-06-15 11:31:00,3.2521,3.25213,3.24785,3.25213,12250000.0
2009-06-15 11:32:00,3.24868,3.25126,3.24581,3.24708,13250000.0
2009-06-15 11:33:00,3.24998,3.25003,3.24549,3.24549,9130000.0
2009-06-15 11:34:00,3.24658,3.25004,3.24658,3.24676,5250000.0
2009-06-15 11:35:00,3.24792,3.25197,3.24763,3.24993,5880000.0
2009-06-15 11:36:00,3.24811,3.25009,3.24576,3.25009,5750000.0
2009-06-15 11:37:00,3.25094,3.25152,3.24735,3.24897,6760000.0
2009-06-15 11:38:00,3.2477,3.2499,3.24655,3.24655,7500000.0
2009-06-15 11:39:00,3.25037,3.25104,3.24686,3.24686,12250000.0
2009-06-15 11:40:00,3.24837,3.25322,3.2468,3.25322,7000000.0
2009-06-15 11:41:00,3.24964,3.25247,3.24502,3.25088,6750000.0
2009-06-15 11:42:00,3.25329,3.25329,3.24853,3.24987,13750000.0
2009-06-15 11:43:00,3.24997,3.25186,3.2478,3.25164,9000000.0
2009-06-15 11:44:00,3.24941,3.253,3.24907,3.25041,8500000.0
2009-06-15 11:45:00,3.24921,3.25311,3.24791,3.25253,15750000.0
2009-06-15 11:46:00,3.25019,3.2524,3.24716,3.24774,11250000.0
2009-06-15 11:47:00,3.25049,3.25188,3.24914,3.25175,10500000.0
2009-06-15 11:48:00,3.25231,3.25245,3.25024,3.25185,5500000.0
2009-06-15 11:49:00,3.25145,3.25236,3.2465,3.25197,9750000.0
2009-06-15 11:50:00,3.25233,3.25238,3.24786,3.24919,6250000.0
2009-06-15 11:51:00,3.25115,3.25311,3.24933,3.25085,12500000.0
2009-06-15 11:52:00,3.251,3.2534,3.24916,3.24977,9500000.0
2009-06-15 11:53:00,3.25325,3.25325,3.2473,3.25258,10750000.0
2009-06-15 11:54:00,3.24752,3.25095,3.24752,3.24838,6250000.0
2009-06-15 11:55:00,3.25096,3.25106,3.24546,3.24817,10880000.0
2009-06-15 11:56:00,3.24782,3.2496,3.24524,3.24831,10500000.0
2009-06-15 11:57:00,3.24411,3.24776,3.24111,3.24505,11380000.0
2009-06-15 11:58:00,3.24313,3.24559,3.23922,3.24074,8500000.0
2009-06-15 11:59:00,3.2422,3.2453,3.24192,3.2433,9750000.0
2009-06-15 12:00:00,3.2441,3.24618,3.24228,3.24354,10130000.0
2009-06-15 12:01:00,3.24461,3.24518,3.24215,3.24498,7000000.0
2009-06-15 12:02:00,3.24573,3.24922,3.24573,3.24595,9750000.0
2009-06-15 12:03:00,3.2485,3.2485,3.24142,3.24332,5500000.0
2009-06-15 12:04:00,3.24539,3.24817,3.24404,3.24516,8250000.0
2009-06-15 12:05:00,3.24669,3.24784,3.24314,3.24762,6250000.0
2009-06-15 12:06:00,3.24423,3.24729,3.24121,3.24121,11250000.0
2009-06-15 12:07:00,3.24547,3.24685,3.24542,3.24685,8750000.0
2009-06-15 12:08:00,3.24517,3.24564,3.2424,3.24489,7250000.0
2009-06-15 12:09:00,3.24235,3.24507,3.23871,3.24073,12000000.0
2009-06-15 12:10:00,3.23821,3.24365,3.23722,3.24291,9750000.0
2009-06-15 12:11:00,3.24401,3.24401,3.23949,3.24117,6250000.0
2009-06-15 12:12:00,3.24092,3.24352,3.24047,3.24246,11500000.0
2009-06-15 12:13:00,3.23872,3.24161,3.2364,3.24143,8750000.0
2009-06-15 12:14:00,3.24119,3.24119,3.23727,3.23823,9750000.0
2009-06-15 12:15:00,3.23776,3.23992,3.23776,3.23992,6250000.0
2009-06-15 12:16:00,3.2351,3.24077,3.2341,3.24032,13000000.0
2009-06-15 12:17:00,3.24102,3.24146,3.23714,3.24019,12000000.0
2009-06-15 12:18:00,3.23833,3.24188,3.23495,3.24188,11000000.0
2009-06-15 12:19:00,3.2399,3.24148,3.23922,3.24033,5630000.0
2009-06-15 12:20:00,3.23605,3.24112,3.23581,3.23763,8250000.0
2009-06-15 12:21:00,3.23949,3.24334,3.23915,3.24055,11000000.0
2009-06-15 12:22:00,3.23582,3.24072,3.23582,3.24034,10130000.0
2009-06-15 12:23:00,3.23881,3.2411,3.23759,3.24001,8000000.0
2009-06-15 12:24:00,3.24012,3.24356,3.23968,3.24268,10000000.0
2009-06-15 12:25:00,3.23855,3.24241,3.23855,3.2417,6250000.0
2009-06-15 12:26:00,3.23859,3.24228,3.23765,3.24158,15510000.0
2009-06-15 12:27:00,3.24221,3.24221,3.23787,3.24138,11750000.0
2009-06-15 12:28:00,3.24162,3.24197,3.23805,3.24171,9250000.0
2009-06-15 12:29:00,3.23994,3.24126,3.23598,3.23598,11380000.0
2009-06-15 12:30:00,3.24021,3.24179,3.23598,3.23598,11500000.0
2009-06-15 12:31:00,3.23919,3.24195,3.23916,3.24194,6380000.0
2009-06-15 12:32:00,3.24183,3.24248,3.237,3.24051,6500000.0
2009-06-15 12:33:00,3.2389,3.24238,3.2388,3.24171,7130000.0
2009-06-15 12:34:00,3.24054,3.24453,3.23993,3.24294,10880000.0
2009-06-15 12:35:00,3.2385,3.24188,3.23655,3.24188,6630000.0
2009-06-15 12:36:00,3.24017,3.24315,3.23764,3.24132,9250000.0
2009-06-15 12:37:00,3.24456,3.24458,3.24053,3.24092,9500000.0
2009-06-15 12:38:00,3.24211,3.24322,3.23952,3.24202,10750000.0
2009-06-15 12:39:00,3.24409,3.24439,3.24059,3.24211,7500000.0
2009-06-15 12:40:00,3.24073,3.24633,3.24073,3.24633,9750000.0
2009-06-15 12:41:00,3.24527,3.24766,3.24223,3.24447,10250000.0
2009-06-15 12:42:00,3.24658,3.24711,3.24513,3.24513,7000000.0
2009-06-15 12:43:00,3.24469,3.24706,3.24197,3.24326,17500000.0
2009-06-15 12:44:00,3.24396,3.24715,3.24085,3.24305,7380000.0
2009-06-15 12:45:00,3.24169,3.24401,3.23969,3.24401,10000000.0
2009-06-15 12:46:00,3.24086,3.24324,3.24069,3.24069,5750000.0
2009-06-15 12:47:00,3.24133,3.24262,3.24062,3.24223,5250000.0
2009-06-15 12:48:00,3.24093,3.2429,3.23812,3.2404,8880000.0
2009-06-15 12:49:00,3.24279,3.24279,3.23798,3.24038,9000000.0
2009-06-15 12:50:00,3.24219,3.24267,3.23919,3.23919,11130000.0
2009-06-15 12:51:00,3.24112,3.24226,3.23672,3.23672,11380000.0
2009-06-15 12:52:00,3.24256,3.24256,3.23572,3.23572,10000000.0
2009-06-15 12:53:00,3.24134,3.24226,3.23851,3.24187,11250000.0
2009-06-15 12:54:00,3.24192,3.24248,3.23812,3.24004,13880000.0
2009-06-15 12:55:00,3.2404,3.24573,3.2404,3.24542,8750000.0
2009-06-15 12:56:00,3.245,3.24846,3.2424,3.24664,11750000.0
2009-06-15 12:57:00,3.24545,3.24734,3.2422,3.2456,11500000.0
2009-06-15 12:58:00,3.24761,3.24761,3.24323,3.24575,5500000.0
2009-06-15 12:59:00,3.24463,3.24827,3.24463,3.24465,11130000.0
2009-06-15 13:00:00,3.24872,3.24898,3.24371,3.24773,10500000.0
2009-06-15 13:01:00,3.24956,3.25007,3.24277,3.24547,7750000.0
2009-06-15 13:02:00,3.25051,3.25321,3.24695,3.25321,10000000.0
2009-06-15 13:03:00,3.24937,3.25407,3.24911,3.25363,12500000.0
2009-06-15 13:04:00,3.25049,3.25363,3.24865,3.25336,7380000.0
2009-06-15 13:05:00,3.24986,3.25575,3.24986,3.25444,10750000.0
2009-06-15 13:06:00,3.25033,3.25511,3.249,3.25294,6500000.0
2009-06-15 13:07:00,3.25084,3.25687,3.25084,3.25514,12750000.0
2009-06-15 13:08:00,3.25444,3.2565,3.25389,3.2548,6500000.0
2009-06-15 13:09:00,3.25336,3.25704,3.25187,3.25382,5500000.0
2009-06-15 13:10:00,3.25698,3.25721,3.25323,3.25459,9750000.0
2009-06-15 13:11:00,3.25518,3.25584,3.25044,3.25584,8750000.0
2009-06-15 13:12:00,3.2503,3.25391,3.24849,3.25073,8130000.0
2009-06-15 13:13:00,3.25113,3.25292,3.24768,3.24992,7500000.0
2009-06-15 13:14:00,3.24639,3.25361,3.24497,3.25352,7750000.0
2009-06-15 13:15:00,3.2494,3.25242,3.24869,3.24869,8500000.0
2009-06-15 13:16:00,3.25124,3.25313,3.24765,3.25257,11500000.0
2009-06-15 13:17:00,3.25092,3.25306,3.24872,3.24946,12130000.0
2009-06-15 13:18:00,3.25107,3.25308,3.24836,3.25236,11750000.0
2009-06-15 13:19:00,3.25202,3.25355,3.25122,3.25178,8500000.0
2009-06-15 13:20:00,3.25026,3.2539,3.24942,3.24942,10000000.0
2009-06-15 13:21:00,3.25147,3.25438,3.25091,3.2542,10500000.0
2009-06-15 13:22:00,3.25419,3.25468,3.25077,3.252,10000000.0
2009-06-15 13:23:00,3.25321,3.25328,3.2502,3.25098,9130000.0
2009-06-15 13:24:00,3.25344,3.25467,3.25096,3.25464,12500000.0
2009-06-15 13:25:00,3.25163,3.2544,3.24945,3.25121,10250000.0
2009-06-15 13:26:00,3.25215,3.25413,3.24871,3.24871,7750000.0
2009-06-15 13:27:00,3.25129,3.25391,3.24851,3.25385,8250000.0
2009-06-15 13:28:00,3.25154,3.25391,3.25154,3.25219,10250000.0
2009-06-15 13:29:00,3.25444,3.25493,3.25151,3.25151,8250000.0
2009-06-15 13:30:00,3.25028,3.25391,3.25028,3.25322,9000000.0
2009-06-15 13:31:00,3.25004,3.25306,3.24962,3.25066,6000000.0
2009-06-15 13:32:00,3.25343,3.2537,3.25028,3.25136,8250000.0
2009-06-15 13:33:00,3.25243,3.25298,3.24349,3.2491,12000000.0
2009-06-15 13:34:00,3.24948,3.25215,3.24946,3.25158,8250000.0
2009-06-15 13:35:00,3.25156,3.25188,3.24865,3.25188,10500000.0
2009-06-15 13:36:00,3.24964,3.25102,3.24705,3.24721,7750000.0
2009-06-15 13:37:00,3.25079,3.25185,3.24418,3.24418,5750000.0
2009-06-15 13:38:00,3.25081,3.2512,3.24641,3.24826,11000000.0
2009-06-15 13:39:00,3.2512,3.25131,3.24381,3.24381,7260000.0
2009-06-15 13:40:00,3.25123,3.25274,3.24602,3.251,13000000.0
2009-06-15 13:41:00,3.25003,3.25003,3.24551,3.24781,7500000.0
2009-06-15 13:42:00,3.25048,3.25048,3.24599,3.24908,12750000.0
2009-06-15 13:43:00,3.25038,3.25088,3.24625,3.25088,12250000.0
2009-06-15 13:44:00,3.24902,3.25085,3.24644,3.2479,8250000.0
2009-06-15 13:45:00,3.24793,3.25261,3.24793,3.25261,8500000.0
2009-06-15 13:46:00,3.25142,3.25262,3.2483,3.2483,7750000.0
2009-06-15 13:47:00,3.25299,3.25545,3.25078,3.25528,7500000.0
2009-06-15 13:48:00,3.25439,3.25439,3.24999,3.25205,10000000.0
2009-06-15 13:49:00,3.2513,3.25537,3.24948,3.25537,13130000.0
2009-06-15 13:50:00,3.25332,3.2555,3.25332,3.25368,5500000.0
2009-06-15 13:51:00,3.25607,3.25619,3.25023,3.25023,8250000.0
2009-06-15 13:52:00,3.252,3.25332,3.24891,3.24906,7250000.0
2009-06-15 13:53:00,3.2471,3.25117,3.24682,3.24978,12760000.0
2009-06-15 13:54:00,3.25025,3.25041,3.24727,3.25011,6500000.0
2009-06-15 13:55:00,3.24964,3.25079,3.24473,3.25079,5630000.0
2009-06-15 13:56:00,3.24654,3.25105,3.24654,3.24977,10750000.0
2009-06-15 13:57:00,3.25341,3.25341,3.25115,3.25247,9750000.0
2009-06-15 13:58:00,3.25318,3.25431,3.24842,3.24843,10000000.0
2009-06-15 13:59:00,3.25438,3.25488,3.24833,3.24833,10000000.0
2009-06-15 14:00:00,3.251,3.25321,3.251,3.25272,5880000.0
2009-06-15 14:01:00,3.25,3.2545,3.24979,3.25136,7000000.0
2009-06-15 14:02:00,3.25061,3.25464,3.24953,3.25464,7750000.0
2009-06-15 14:03:00,3.25328,3.2569,3.25096,3.25661,8750000.0
2009-06-15 14:04:00,3.25838,3.25874,3.25411,3.25664,9380000.0
2009-06-15 14:05:00,3.26031,3.26547,3.26031,3.26547,5750000.0
2009-06-15 14:06:00,3.25964,3.26564,3.25964,3.26284,6500000.0
2009-06-15 14:07:00,3.26632,3.2684,3.2641,3.26543,18250000.0
2009-06-15 14:08:00,3.2675,3.26927,3.26456,3.26661,7880000.0
2009-06-15 14:09:00,3.26738,3.27006,3.2645,3.2687,9500000.0
2009-06-15 14:10:00,3.26784,3.27143,3.26589,3.27141,6250000.0
2009-06-15 14:11:00,3.26922,3.26937,3.26409,3.26655,9500000.0
2009-06-15 14:12:00,3.26345,3.26596,3.26121,3.26121,9380000.0
2009-06-15 14:13:00,3.26549,3.26613,3.2622,3.2622,8500000.0
2009-06-15 14:14:00,3.2609,3.26543,3.2609,3.26091,11250000.0
2009-06-15 14:15:00,3.26098,3.26468,3.26043,3.26468,7750000.0
2009-06-15 14:16:00,3.26368,3.26474,3.26014,3.26474,10250000.0
2009-06-15 14:17:00,3.26451,3.26538,3.26283,3.2647,6000000.0
2009-06-15 14:18:00,3.26253,3.26434,3.26138,3.26434,8750000.0
2009-06-15 14:19:00,3.25787,3.26364,3.25787,3.25934,8000000.0
2009-06-15 14:20:00,3.26068,3.2641,3.25817,3.26171,9000000.0
2009-06-15 14:21:00,3.26402,3.26457,3.25946,3.26431,7500000.0
2009-06-15 14:22:00,3.26126,3.26387,3.26036,3.26387,7380000.0
2009-06-15 14:23:00,3.26132,3.26266,3.25624,3.26266,7500000.0
2009-06-15 14:24:00,3.26345,3.26353,3.25599,3.2635,12500000.0
2009-06-15 14:25:00,3.26214,3.26214,3.2548,3.25958,8000000.0
2009-06-15 14:26:00,3.25986,3.25986,3.25473,3.25582,8130000.0
2009-06-15 14:27:00,3.26088,3.26088,3.25613,3.25637,6750000.0
2009-06-15 14:28:00,3.25689,3.25801,3.25044,3.25044,8750000.0
2009-06-15 14:29:00,3.25688,3.25688,3.2513,3.25666,8250000.0
2009-06-15 14:30:00,3.25876,3.25892,3.25677,3.25679,7000000.0
2009-06-15 14:31:00,3.25902,3.26352,3.25837,3.26297,7750000.0
2009-06-15 14:32:00,3.2596,3.26342,3.25937,3.26227,12130000.0
2009-06-15 14:33:00,3.26136,3.26453,3.26059,3.26453,10000000.0
2009-06-15 14:34:00,3.26488,3.26517,3.26095,3.26319,8630000.0
2009-06-15 14:35:00,3.26188,3.26531,3.25931,3.26298,13000000.0
2009-06-15 14:36:00,3.26495,3.26688,3.26244,3.26688,15000000.0
2009-06-15 14:37:00,3.26524,3.26666,3.26161,3.26388,6500000.0
2009-06-15 14:38:00,3.26735,3.26735,3.26165,3.26593,8250000.0
2009-06-15 14:39:00,3.26662,3.26664,3.26217,3.26217,5250000.0
2009-06-15 14:40:00,3.2631,3.26475,3.26099,3.26437,8000000.0
2009-06-15 14:41:00,3.26185,3.26452,3.25993,3.26452,6250000.0
2009-06-15 14:42:00,3.26175,3.26343,3.25959,3.25959,12250000.0
2009-06-15 14:43:00,3.26187,3.26349,3.25565,3.26025,9500000.0
2009-06-15 14:44:00,3.25924,3.26371,3.25724,3.26044,8000000.0
2009-06-15 14:45:00,3.26254,3.26256,3.25666,3.25666,11500000.0
2009-06-15 14:46:00,3.26139,3.26252,3.25671,3.25923,11500000.0
2009-06-15 14:47:00,3.26137,3.26178,3.25789,3.26178,8000000.0
2009-06-15 14:48:00,3.26077,3.26181,3.25654,3.25814,14750000.0
2009-06-15 14:49:00,3.25886,3.26218,3.25764,3.25854,10000000.0
2009-06-15 14:50:00,3.25666,3.25967,3.2535,3.25827,7130000.0
2009-06-15 14:51:00,3.25678,3.26021,3.25541,3.25541,10630000.0
2009-06-15 14:52:00,3.25699,3.25796,3.25055,3.25055,10750000.0
2009-06-15 14:53:00,3.25421,3.25768,3.25171,3.25171,7500000.0
2009-06-15 14:54:00,3.25641,3.25641,3.25074,3.25074,13000000.0
2009-06-15 14:55:00,3.25327,3.25748,3.25327,3.2536,12250000.0
2009-06-15 14:56:00,3.25569,3.2581,3.25407,3.25709,12250000.0
2009-06-15 14:57:00,3.25556,3.25765,3.25317,3.25364,9130000.0
2009-06-15 14:58:00,3.25466,3.25625,3.25382,3.2541,7750000.0
2009-06-15 14:59:00,3.25224,3.25505,3.25198,3.25231,8250000.0
2009-06-15 15:00:00,3.25393,3.25494,3.24916,3.25349,10750000.0
2009-06-15 15:01:00,3.25363,3.25473,3.25049,3.25111,10500000.0
2009-06-15 15:02:00,3.25781,3.25967,3.25103,3.25354,8750000.0
2009-06-15 15:03:00,3.24699,3.25505,3.24591,3.25341,14000000.0
2009-06-15 15:04:00,3.25315,3.25517,3.25025,3.25155,9500000.0
2009-06-15 15:05:00,3.24942,3.25505,3.24942,3.25196,9880000.0
2009-06-15 15:06:00,3.25368,3.25589,3.2508,3.25582,6750000.0
2009-06-15 15:07:00,3.25293,3.25739,3.25293,3.25598,5880000.0
2009-06-15 15:08:00,3.25443,3.25718,3.25098,3.25684,10750000.0
2009-06-15 15:09:00,3.25659,3.25722,3.25192,3.25722,8250000.0
2009-06-15 15:10:00,3.25629,3.25934,3.25629,3.25854,8500000.0
2009-06-15 15:11:00,3.25874,3.25878,3.25534,3.25722,12000000.0
2009-06-15 15:12:00,3.25754,3.25814,3.25489,3.25786,9630000.0
2009-06-15 15:13:00,3.25242,3.26026,3.25226,3.25898,16630000.0
2009-06-15 15:14:00,3.25728,3.2605,3.25728,3.25758,6000000.0
2009-06-15 15:15:00,3.25918,3.26144,3.25824,3.25927,9630000.0
2009-06-15 15:16:00,3.25974,3.26243,3.25834,3.25834,7380000.0
2009-06-15 15:17:00,3.26159,3.26187,3.25671,3.26038,10500000.0
2009-06-15 15:18:00,3.25854,3.25978,3.25638,3.25638,5500000.0
2009-06-15 15:19:00,3.25783,3.26059,3.25427,3.25427,7000000.0
2009-06-15 15:20:00,3.25863,3.25988,3.25577,3.25812,6500000.0
2009-06-15 15:21:00,3.2569,3.2596,3.25221,3.25883,9380000.0
2009-06-15 15:22:00,3.25856,3.26206,3.25315,3.25663,15000000.0
2009-06-15 15:23:00,3.25509,3.25687,3.2542,3.25568,7250000.0
2009-06-15 15:24:00,3.25574,3.2577,3.2528,3.25434,8000000.0
2009-06-15 15:25:00,3.25777,3.25777,3.25302,3.25302,8000000.0
2009-06-15 15:26:00,3.25653,3.25691,3.25228,3.25652,13500000.0
2009-06-15 15:27:00,3.25594,3.25681,3.25245,3.25434,6500000.0
2009-06-15 15:28:00,3.25364,3.25585,3.25272,3.25272,5750000.0
2009-06-15 15:29:00,3.25331,3.25622,3.25123,3.25474,5250000.0
2009-06-15 15:30:00,3.25488,3.25565,3.2509,3.25512,6500000.0
2009-06-15 15:31:00,3.25138,3.25858,3.25138,3.25858,11000000.0
2009-06-15 15:32:00,3.25621,3.25765,3.25295,3.25554,9630000.0
2009-06-15 15:33:00,3.25795,3.25939,3.25375,3.25879,16500000.0
2009-06-15 15:34:00,3.25998,3.26058,3.25595,3.26058,7750000.0
2009-06-15 15:35:00,3.25942,3.26362,3.25724,3.26139,16500000.0
2009-06-15 15:36:00,3.26451,3.26538,3.26053,3.26053,14380000.0
2009-06-15 15:37:00,3.26318,3.26518,3.2616,3.26518,6500000.0
2009-06-15 15:38:00,3.26181,3.26596,3.25925,3.26353,16130000.0
2009-06-15 15:39:00,3.26265,3.26607,3.26129,3.26289,7750000.0
2009-06-15 15:40:00,3.26225,3.26384,3.25797,3.26212,9750000.0
2009-06-15 15:41:00,3.261,3.26482,3.25851,3.25851,6750000.0
2009-06-15 15:42:00,3.2634,3.26707,3.26271,3.26707,6630000.0
2009-06-15 15:43:00,3.26555,3.26614,3.26051,3.26554,5250000.0
2009-06-15 15:44:00,3.26682,3.26895,3.26504,3.26609,9500000.0
2009-06-15 15:45:00,3.26923,3.27203,3.26678,3.27187,11880000.0
2009-06-15 15:46:00,3.27195,3.2726,3.26636,3.26889,12750000.0
2009-06-15 15:47:00,3.26839,3.27199,3.26839,3.27013,10250000.0
2009-06-15 15:48:00,3.27266,3.27266,3.26813,3.26813,7250000.0
2009-06-15 15:49:00,3.26999,3.27012,3.2639,3.26733,12750000.0
2009-06-15 15:50:00,3.26921,3.26965,3.26597,3.26694,15250000.0
2009-06-15 15:51:00,3.26883,3.26948,3.26405,3.26948,6750000.0
2009-06-15 15:52:00,3.26574,3.27015,3.26574,3.26848,9250000.0
2009-06-15 15:53:00,3.26815,3.26961,3.26541,3.26793,9750000.0
2009-06-15 15:54:00,3.26885,3.26916,3.26324,3.26573,10250000.0
2009-06-15 15:55:00,3.2679,3.2679,3.26323,3.26545,10630000.0
2009-06-15 15:56:00,3.26673,3.26871,3.26501,3.26754,8250000.0
2009-06-15 15:57:00,3.26543,3.2683,3.26223,3.26424,12500000.0
2009-06-15 15:58:00,3.2667,3.2667,3.26392,3.26392,7000000.0
2009-06-15 15:59:00,3.26765,3.26826,3.26362,3.26742,12250000.0
2009-06-15 16:00:00,3.26734,3.26969,3.26538,3.26909,8250000.0
2009-06-15 16:01:00,3.26974,3.2704,3.26632,3.26632,16500000.0
2009-06-15 16:02:00,3.26883,3.27025,3.26433,3.26433,6250000.0
2009-06-15 16:03:00,3.26407,3.26782,3.26387,3.26589,6500000.0
2009-06-15 16:04:00,3.2616,3.26559,3.2616,3.2652,10880000.0
2009-06-15 16:05:00,3.26396,3.26612,3.25915,3.26473,8250000.0
2009-06-15 16:06:00,3.26631,3.26742,3.2648,3.26558,7500000.0
2009-06-15 16:07:00,3.26718,3.26822,3.2658,3.26764,8000000.0
2009-06-15 16:08:00,3.26639,3.26639,3.26345,3.26433,5250000.0
2009-06-15 16:09:00,3.26428,3.26607,3.26356,3.26382,9000000.0
2009-06-15 16:10:00,3.26259,3.265,3.25913,3.26248,12380000.0
2009-06-15 16:11:00,3.26484,3.26484,3.25986,3.26274,9750000.0
2009-06-15 16:12:00,3.26299,3.26695,3.26163,3.26187,12500000.0
2009-06-15 16:13:00,3.26633,3.26633,3.26277,3.26467,5250000.0
2009-06-15 16:14:00,3.26438,3.26618,3.26073,3.26601,7250000.0
2009-06-15 16:15:00,3.26224,3.26673,3.26224,3.26526,11500000.0
2009-06-15 16:16:00,3.26517,3.2669,3.26297,3.26435,11000000.0
2009-06-15 16:17:00,3.266,3.26776,3.26397,3.2674,6750000.0
2009-06-15 16:18:00,3.26875,3.26979,3.26651,3.26651,9750000.0
2009-06-15 16:19:00,3.26784,3.26943,3.26348,3.26472,12630000.0
2009-06-15 16:20:00,3.26761,3.26864,3.2621,3.26856,9000000.0
2009-06-15 16:21:00,3.26512,3.26776,3.26207,3.26428,8500000.0
2009-06-15 16:22:00,3.26647,3.26737,3.26459,3.265,7750000.0
2009-06-15 16:23:00,3.26742,3.26817,3.26317,3.26684,7000000.0
2009-06-15 16:24:00,3.26499,3.26691,3.26061,3.26478,14380000.0
2009-06-15 16:25:00,3.26694,3.26707,3.26394,3.26514,6750000.0
2009-06-15 16:26:00,3.267,3.26726,3.26483,3.26596,9880000.0
2009-06-15 16:27:00,3.26593,3.2683,3.26193,3.26588,9880000.0
2009-06-15 16:28:00,3.26706,3.26892,3.26456,3.26872,11750000.0
2009-06-15 16:29:00,3.26708,3.26803,3.26518,3.26695,7000000.0
2009-06-15 16:30:00,3.26896,3.26896,3.26423,3.26839,6000000.0
2009-06-15 16:31:00,3.26776,3.27166,3.26776,3.27166,7750000.0
2009-06-15 16:32:00,3.27268,3.27268,3.26929,3.26929,10000000.0
2009-06-15 16:33:00,3.27098,3.27381,3.26907,3.27199,10380000.0
2009-06-15 16:34:00,3.27491,3.27539,3.26973,3.27082,13500000.0
2009-06-15 16:35:00,3.27319,3.27515,3.26904,3.27191,9000000.0
2009-06-15 16:36:00,3.27554,3.27707,3.26935,3.27631,12750000.0
2009-06-15 16:37:00,3.27065,3.28388,3.27065,3.28388,6000000.0
2009-06-15 16:38:00,3.28374,3.2843,3.27803,3.2843,11000000.0
2009-06-15 16:39:00,3.28165,3.28745,3.28025,3.28719,8500000.0
2009-06-15 16:40:00,3.28234,3.28599,3.28032,3.28413,7250000.0
2009-06-15 16:41:00,3.28233,3.28405,3.27837,3.28004,8500000.0
2009-06-15 16:42:00,3.27567,3.28116,3.2756,3.27948,9250000.0
2009-06-15 16:43:00,3.28211,3.28247,3.279,3.28222,6380000.0
2009-06-15 16:44:00,3.2794,3.28238,3.27939,3.28107,6750000.0
2009-06-15 16:45:00,3.28393,3.28393,3.2794,3.28185,7000000.0
2009-06-15 16:46:00,3.27758,3.28373,3.27758,3.28001,13500000.0
2009-06-15 16:47:00,3.27815,3.28059,3.27684,3.27939,5750000.0
2009-06-15 16:48:00,3.27931,3.2799,3.27355,3.27843,6380000.0
2009-06-15 16:49:00,3.27557,3.2768,3.27218,3.2763,7250000.0
2009-06-15 16:50:00,3.27475,3.27722,3.27112,3.27577,6750000.0
2009-06-15 16:51:00,3.27423,3.27787,3.27198,3.27668,5750000.0
2009-06-15 16:52:00,3.27724,3.27808,3.27082,3.27458,6250000.0
2009-06-15 16:53:00,3.27722,3.27724,3.27272,3.27403,9500000.0
2009-06-15 16:54:00,3.27161,3.27593,3.27118,3.2731,9750000.0
2009-06-15 16:55:00,3.27689,3.27698,3.27204,3.27204,7750000.0
2009-06-15 16:56:00,3.27709,3.27709,3.27293,3.27293,7000000.0
2009-06-15 16:57:00,3.27428,3.27723,3.27382,3.27723,8250000.0
2009-06-15 16:58:00,3.27352,3.27696,3.27225,3.27447,11500000.0
2009-06-15 16:59:00,3.27433,3.2775,3.27137,3.275,10750000.0
2009-06-15 17:00:00,3.28087,3.28364,3.27469,3.28267,13500000.0
2009-06-15 17:01:00,3.28041,3.28729,3.28011,3.28729,9500000.0
2009-06-15 17:02:00,3.28664,3.28711,3.28119,3.28119,8750000.0
2009-06-15 17:03:00,3.28696,3.28882,3.28431,3.28574,11500000.0
2009-06-15 17:04:00,3.28944,3.28944,3.28509,3.28783,6250000.0
2009-06-15 17:05:00,3.28947,3.29209,3.2858,3.29133,7750000.0
2009-06-15 17:06:00,3.29176,3.2947,3.29001,3.2937,10630000.0
2009-06-15 17:07:00,3.28918,3.29443,3.28918,3.29443,11380000.0
2009-06-15 17:08:00,3.28789,3.29413,3.28789,3.29206,15880000.0
2009-06-15 17:09:00,3.29315,3.29588,3.29226,3.29588,6630000.0
2009-06-15 17:10:00,3.29451,3.29556,3.28538,3.28538,13130000.0
2009-06-15 17:11:00,3.29056,3.29451,3.28821,3.29415,7000000.0
2009-06-15 17:12:00,3.29301,3.29325,3.29028,3.29046,5750000.0
2009-06-15 17:13:00,3.2922,3.29404,3.29018,3.29197,7500000.0
2009-06-15 17:14:00,3.29127,3.29369,3.28849,3.28849,6380000.0
2009-06-15 17:15:00,3.29375,3.2941,3.28989,3.29286,12750000.0
2009-06-15 17:16:00,3.29204,3.29263,3.28999,3.29182,11250000.0
2009-06-15 17:17:00,3.29129,3.29243,3.29019,3.29238,9880000.0
2009-06-15 17:18:00,3.2908,3.29438,3.28921,3.29177,8000000.0
2009-06-15 17:19:00,3.29091,3.29172,3.28735,3.29033,9000000.0
2009-06-15 17:20:00,3.28955,3.29029,3.28408,3.29029,10750000.0
2009-06-15 17:21:00,3.28817,3.29073,3.2859,3.28779,8750000.0
2009-06-15 17:22:00,3.28946,3.29102,3.28853,3.2906,9000000.0
2009-06-15 17:23:00,3.28947,3.29077,3.28779,3.28826,11250000.0
2009-06-15 17:24:00,3.29055,3.29055,3.28604,3.2879,7750000.0
2009-06-15 17:25:00,3.28851,3.28997,3.28803,3.28997,7750000.0
2009-06-15 17:26:00,3.28633,3.291,3.28633,3.28874,7130000.0
2009-06-15 17:27:00,3.29,3.29303,3.28614,3.29045,11750000.0
2009-06-15 17:28:00,3.28943,3.29312,3.28943,3.29291,11250000.0
2009-06-15 17:29:00,3.29157,3.2927,3.28891,3.2927,6500000.0
2009-06-15 17:30:00,3.28893,3.2911,3.2886,3.28932,7250000.0
2009-06-15 17:31:00,3.2916,3.2918,3.28777,3.29121,5500000.0
2009-06-15 17:32:00,3.28636,3.28988,3.28601,3.28601,9250000.0
2009-06-15 17:33:00,3.2878,3.28959,3.28601,3.28844,8250000.0
2009-06-15 17:34:00,3.28773,3.28992,3.28543,3.28916,7000000.0
2009-06-15 17:35:00,3.28628,3.29146,3.28628,3.2879,5500000.0
2009-06-15 17:36:00,3.28891,3.29079,3.28622,3.29079,6250000.0
2009-06-15 17:37:00,3.28741,3.29028,3.28713,3.28745,10750000.0
2009-06-15 17:38:00,3.28867,3.28982,3.28601,3.28831,9130000.0
2009-06-15 17:39:00,3.28762,3.28994,3.28727,3.28732,9250000.0
2009-06-15 17:40:00,3.28864,3.2889,3.28575,3.28845,11000000.0
2009-06-15 17:41:00,3.28562,3.28899,3.28561,3.28633,13750000.0
2009-06-15 17:42:00,3.28495,3.28735,3.28357,3.28357,12750000.0
2009-06-15 17:43:00,3.28535,3.28626,3.28337,3.28603,6000000.0
2009-06-15 17:44:00,3.28468,3.28612,3.28242,3.28357,7750000.0
2009-06-15 17:45:00,3.28686,3.28723,3.28215,3.28504,8500000.0
2009-06-15 17:46:00,3.28637,3.28746,3.28331,3.28386,11250000.0
2009-06-15 17:47:00,3.28425,3.28698,3.28224,3.28621,10750000.0
2009-06-15 17:48:00,3.28559,3.28597,3.281,3.281,8250000.0
2009-06-15 17:49:00,3.28294,3.28798,3.28162,3.28519,10250000.0
2009-06-15 17:50:00,3.28129,3.28521,3.28083,3.28109,7380000.0
2009-06-15 17:51:00,3.28049,3.28475,3.28009,3.28162,15500000.0
2009-06-15 17:52:00,3.28642,3.28765,3.2838,3.28765,6750000.0
2009-06-15 17:53:00,3.28613,3.29016,3.28307,3.28695,10000000.0
2009-06-15 17:54:00,3.28927,3.28927,3.28627,3.28761,9250000.0
2009-06-15 17:55:00,3.28956,3.29027,3.28411,3.28411,7750000.0
2009-06-15 17:56:00,3.28753,3.2896,3.28567,3.2896,10250000.0
2009-06-15 17:57:00,3.28475,3.2901,3.28427,3.2868,11250000.0
2009-06-15 17:58:00,3.28835,3.28911,3.28268,3.28411,8750000.0
2009-06-15 17:59:00,3.28856,3.28883,3.28492,3.28742,10500000.0
2009-06-15 18:00:00,3.2863,3.29035,3.28464,3.28741,10750000.0
2009-06-15 18:01:00,3.28674,3.28897,3.28569,3.28616,12750000.0
2009-06-15 18:02:00,3.28651,3.28891,3.28553,3.28558,11630000.0
2009-06-15 18:03:00,3.28656,3.29041,3.28644,3.28761,5250000.0
2009-06-15 18:04:00,3.28646,3.28646,3.28221,3.28352,8000000.0
2009-06-15 18:05:00,3.28198,3.28592,3.27792,3.28294,13250000.0
2009-06-15 18:06:00,3.28709,3.28709,3.28003,3.28106,9000000.0
2009-06-15 18:07:00,3.28044,3.28586,3.28044,3.28514,11000000.0
2009-06-15 18:08:00,3.28697,3.28697,3.28435,3.28468,6500000.0
2009-06-15 18:09:00,3.28752,3.28873,3.28585,3.28622,7250000.0
2009-06-15 18:10:00,3.2879,3.29012,3.28681,3.28947,10750000.0
2009-06-15 18:11:00,3.2847,3.29327,3.2847,3.28871,9000000.0
2009-06-15 18:12:00,3.28458,3.29021,3.28452,3.2883,7500000.0
2009-06-15 18:13:00,3.28611,3.28873,3.285,3.28674,5500000.0
2009-06-15 18:14:00,3.28679,3.28904,3.28463,3.28821,12000000.0
2009-06-15 18:15:00,3.28643,3.28768,3.28442,3.28442,10750000.0
2009-06-15 18:16:00,3.28627,3.28812,3.27749,3.28797,10000000.0
2009-06-15 18:17:00,3.28658,3.28946,3.2831,3.28516,23250000.0
2009-06-15 18:18:00,3.28487,3.28999,3.28487,3.28559,16640000.0
2009-06-15 18:19:00,3.28747,3.28912,3.28491,3.28572,9250000.0
2009-06-15 18:20:00,3.28417,3.28936,3.28417,3.28898,12500000.0
2009-06-15 18:21:00,3.28704,3.28996,3.28487,3.28932,5250000.0
2009-06-15 18:22:00,3.28382,3.29386,3.28353,3.28856,8250000.0
2009-06-15 18:23:00,3.28977,3.29098,3.28827,3.29098,8880000.0
2009-06-15 18:24:00,3.29146,3.29501,3.28899,3.29424,14750000.0
2009-06-15 18:25:00,3.29179,3.29521,3.29179,3.29219,6500000.0
2009-06-15 18:26:00,3.29039,3.29404,3.28773,3.29353,5880000.0
2009-06-15 18:27:00,3.29159,3.29257,3.28806,3.29216,7130000.0
2009-06-15 18:28:00,3.29309,3.2944,3.29007,3.2944,7880000.0
2009-06-15 18:29:00,3.292,3.29646,3.292,3.29646,5250000.0
2009-06-15 18:30:00,3.29428,3.29762,3.29158,3.29392,13250000.0
2009-06-15 18:31:00,3.29801,3.29801,3.29374,3.29427,10750000.0
2009-06-15 18:32:00,3.29597,3.29597,3.28048,3.28463,12000000.0
2009-06-15 18:33:00,3.28748,3.2912,3.28571,3.29075,8500000.0
2009-06-15 18:34:00,3.2889,3.29086,3.28288,3.2831,15000000.0
2009-06-15 18:35:00,3.28592,3.28744,3.28216,3.28542,5750000.0
2009-06-15 18:36:00,3.2873,3.28838,3.28498,3.28498,8750000.0
2009-06-15 18:37:00,3.28683,3.2903,3.28382,3.28924,7250000.0
2009-06-15 18:38:00,3.2859,3.29334,3.28333,3.28877,10250000.0
2009-06-15 18:39:00,3.29221,3.29221,3.28648,3.28987,8500000.0
2009-06-15 18:40:00,3.29109,3.2931,3.28602,3.28991,7500000.0
2009-06-15 18:41:00,3.28721,3.2892,3.2824,3.2824,8250000.0
2009-06-15 18:42:00,3.2881,3.28963,3.28435,3.28719,9500000.0
2009-06-15 18:43:00,3.28762,3.28964,3.28559,3.28676,12380000.0
2009-06-15 18:44:00,3.29,3.29,3.28359,3.28644,16750000.0
2009-06-15 18:45:00,3.28471,3.28927,3.28471,3.28927,10380000.0
2009-06-15 18:46:00,3.28729,3.29214,3.28464,3.2888,11500000.0
2009-06-15 18:47:00,3.28811,3.29163,3.28765,3.28951,7380000.0
2009-06-15 18:48:00,3.29226,3.29238,3.28783,3.28923,8630000.0
2009-06-15 18:49:00,3.2899,3.29208,3.28898,3.29205,8380000.0
2009-06-15 18:50:00,3.29018,3.2905,3.2878,3.29041,7750000.0
2009-06-15 18:51:00,3.2885,3.28975,3.28388,3.28388,13380000.0
2009-06-15 18:52:00,3.28835,3.28835,3.28554,3.28719,5500000.0
2009-06-15 18:53:00,3.28736,3.29163,3.28733,3.28922,8880000.0
2009-06-15 18:54:00,3.28875,3.29097,3.28514,3.28514,15750000.0
2009-06-15 18:55:00,3.28782,3.28996,3.28471,3.28552,8380000.0
2009-06-15 18:56:00,3.2872,3.28935,3.28423,3.28466,12000000.0
2009-06-15 18:57:00,3.28578,3.28791,3.28388,3.28469,9500000.0
2009-06-15 18:58:00,3.28328,3.28786,3.28211,3.28497,10750000.0
2009-06-15 18:59:00,3.28304,3.28684,3.28292,3.2862,5250000.0
2009-06-15 19:00:00,3.28456,3.28696,3.28123,3.28583,12000000.0
2009-06-15 19:01:00,3.28659,3.28659,3.2839,3.28467,9750000.0
2009-06-15 19:02:00,3.28432,3.28767,3.27856,3.28016,15130000.0
2009-06-15 19:03:00,3.28408,3.28784,3.28408,3.2859,7130000.0
2009-06-15 19:04:00,3.28576,3.28769,3.28489,3.2855,5750000.0
2009-06-15 19:05:00,3.28586,3.28857,3.28404,3.28628,7500000.0
2009-06-15 19:06:00,3.28089,3.28767,3.28089,3.28683,9500000.0
2009-06-15 19:07:00,3.28373,3.28662,3.28072,3.28272,10250000.0
2009-06-15 19:08:00,3.28325,3.28605,3.28277,3.28314,13250000.0
2009-06-15 19:09:00,3.28454,3.28497,3.2814,3.28317,8500000.0
2009-06-15 19:10:00,3.28555,3.28674,3.28176,3.28356,5750000.0
2009-06-15 19:11:00,3.28416,3.28674,3.28352,3.28352,13750000.0
2009-06-15 19:12:00,3.28379,3.28506,3.28177,3.2828,10500000.0
2009-06-15 19:13:00,3.28398,3.28481,3.28245,3.28313,5250000.0
2009-06-15 19:14:00,3.28054,3.28471,3.28054,3.28249,8380000.0
2009-06-15 19:15:00,3.27989,3.28491,3.27895,3.28425,11000000.0
2009-06-15 19:16:00,3.28298,3.28567,3.27816,3.28223,17750000.0
2009-06-15 19:17:00,3.28312,3.28607,3.28312,3.28427,13000000.0
2009-06-15 19:18:00,3.28114,3.2869,3.28114,3.28157,11500000.0
2009-06-15 19:19:00,3.28408,3.28756,3.28151,3.28151,7880000.0
2009-06-15 19:20:00,3.28731,3.289,3.28441,3.28519,10750000.0
2009-06-15 19:21:00,3.28668,3.28886,3.28174,3.28542,11500000.0
2009-06-15 19:22:00,3.2865,3.28828,3.28521,3.28691,8500000.0
2009-06-15 19:23:00,3.28616,3.28854,3.2844,3.28824,11750000.0
2009-06-15 19:24:00,3.28833,3.29047,3.28636,3.28906,8130000.0
2009-06-15 19:25:00,3.28841,3.2894,3.28407,3.28564,7750000.0
2009-06-15 19:26:00,3.28444,3.28705,3.28267,3.28267,5500000.0
2009-06-15 19:27:00,3.27854,3.28379,3.27854,3.28055,5250000.0
2009-06-15 19:28:00,3.27513,3.28148,3.27513,3.2775,6250000.0
2009-06-15 19:29:00,3.2787,3.28123,3.27561,3.27757,12250000.0
2009-06-15 19:30:00,3.27752,3.28128,3.27639,3.28122,5500000.0
2009-06-15 19:31:00,3.28111,3.28592,3.28047,3.28475,11500000.0
2009-06-15 19:32:00,3.2856,3.2864,3.28225,3.28373,14380000.0
2009-06-15 19:33:00,3.28449,3.28626,3.2802,3.28492,10000000.0
2009-06-15 19:34:00,3.28531,3.28651,3.28241,3.28296,11000000.0
2009-06-15 19:35:00,3.28064,3.28532,3.28018,3.28363,7250000.0
2009-06-15 19:36:00,3.28254,3.28445,3.28217,3.28354,6500000.0
2009-06-15 19:37:00,3.28367,3.2868,3.28034,3.28449,13500000.0
2009-06-15 19:38:00,3.28432,3.28626,3.28256,3.28256,7000000.0
2009-06-15 19:39:00,3.28452,3.28786,3.28253,3.28585,7750000.0
2009-06-15 19:40:00,3.28452,3.28726,3.28274,3.28502,8630000.0
2009-06-15 19:41:00,3.28731,3.28731,3.28126,3.28126,6000000.0
2009-06-15 19:42:00,3.28435,3.28778,3.28419,3.28675,7500000.0
2009-06-15 19:43:00,3.28482,3.28745,3.28482,3.28518,6000000.0
2009-06-15 19:44:00,3.28493,3.28706,3.28062,3.28344,12750000.0
2009-06-15 19:45:00,3.28308,3.28543,3.27936,3.28372,10390000.0
2009-06-15 19:46:00,3.2827,3.28499,3.28104,3.28327,5750000.0
2009-06-15 19:47:00,3.28016,3.28393,3.28016,3.28208,8000000.0
2009-06-15 19:48:00,3.28089,3.2854,3.28047,3.28047,8500000.0
2009-06-15 19:49:00,3.27972,3.2845,3.27972,3.28011,8000000.0
2009-06-15 19:50:00,3.28346,3.28489,3.27974,3.28489,10750000.0
2009-06-15 19:51:00,3.28401,3.28567,3.28109,3.28524,9000000.0
2009-06-15 19:52:00,3.28413,3.28759,3.2827,3.28575,9250000.0
2009-06-15 19:53:00,3.28568,3.28968,3.28469,3.28469,11500000.0
2009-06-15 19:54:00,3.28645,3.28847,3.28316,3.28662,8000000.0
2009-06-15 19:55:00,3.2862,3.28889,3.28516,3.28653,12750000.0
2009-06-15 19:56:00,3.28624,3.28905,3.28476,3.28701,8880000.0
2009-06-15 19:57:00,3.28815,3.29117,3.28402,3.28474,18630000.0
2009-06-15 19:58:00,3.28828,3.29028,3.28498,3.28498,7750000.0
2009-06-15 19:59:00,3.28642,3.28801,3.28581,3.287,5250000.0
2009-06-15 20:00:00,3.28639,3.28905,3.28588,3.28633,8500000.0
2009-06-15 20:01:00,3.28298,3.288,3.2823,3.28487,8500000.0
2009-06-15 20:02:00,3.28554,3.28711,3.28377,3.28476,10000000.0
2009-06-15 20:03:00,3.28593,3.28691,3.28226,3.2837,11000000.0
2009-06-15 20:04:00,3.28387,3.28606,3.28332,3.28424,7500000.0
2009-06-15 20:05:00,3.28193,3.28706,3.28193,3.28561,12000000.0
2009-06-15 20:06:00,3.28294,3.28737,3.28247,3.28429,7750000.0
2009-06-15 20:07:00,3.28452,3.28682,3.28309,3.28453,11000000.0
2009-06-15 20:08:00,3.28358,3.28575,3.28053,3.2837,11250000.0
2009-06-15 20:09:00,3.28404,3.2862,3.2797,3.28381,10250000.0
2009-06-15 20:10:00,3.28323,3.28717,3.28323,3.28534,8630000.0
2009-06-15 20:11:00,3.28507,3.28538,3.28243,3.28246,14500000.0
2009-06-15 20:12:00,3.28445,3.28445,3.2818,3.28264,11250000.0
2009-06-15 20:13:00,3.28202,3.2845,3.27926,3.28331,6250000.0
2009-06-15 20:14:00,3.28115,3.28578,3.28115,3.28162,9500000.0
2009-06-15 20:15:00,3.28269,3.2848,3.2821,3.28315,11250000.0
2009-06-15 20:16:00,3.28066,3.28539,3.27962,3.28336,7500000.0
2009-06-15 20:17:00,3.28355,3.28587,3.28004,3.28004,11250000.0
2009-06-15 20:18:00,3.28431,3.28649,3.28082,3.2847,10000000.0
2009-06-15 20:19:00,3.28446,3.28642,3.27881,3.28417,9750000.0
2009-06-15 20:20:00,3.28333,3.28582,3.28036,3.28171,10000000.0
2009-06-15 20:21:00,3.28358,3.28456,3.28042,3.28456,9510000.0
2009-06-15 20:22:00,3.282,3.28406,3.28111,3.28111,8500000.0
2009-06-15 20:23:00,3.27985,3.28454,3.27798,3.28192,7750000.0
2009-06-15 20:24:00,3.28456,3.28848,3.28406,3.28406,9880000.0
2009-06-15 20:25:00,3.2866,3.28858,3.28312,3.28585,14500000.0
2009-06-15 20:26:00,3.28567,3.28791,3.28251,3.28251,14750000.0
2009-06-15 20:27:00,3.28687,3.28802,3.28319,3.28319,6250000.0
2009-06-15 20:28:00,3.2859,3.28677,3.28321,3.28563,7500000.0
2009-06-15 20:29:00,3.28495,3.28598,3.28316,3.28316,8750000.0
2009-06-15 20:30:00,3.28359,3.28655,3.28321,3.28422,10500000.0
2009-06-15 20:31:00,3.28446,3.28704,3.28308,3.28649,6750000.0
2009-06-15 20:32:00,3.28276,3.28541,3.28174,3.28174,9500000.0
2009-06-15 20:33:00,3.28224,3.28399,3.27845,3.27845,9750000.0
2009-06-15 20:34:00,3.28143,3.28504,3.28143,3.28368,8750000.0
2009-06-15 20:35:00,3.28287,3.28485,3.28183,3.28418,9000000.0
2009-06-15 20:36:00,3.28219,3.28655,3.28219,3.28396,6500000.0
2009-06-15 20:37:00,3.28355,3.28654,3.28178,3.28284,11750000.0
2009-06-15 20:38:00,3.28377,3.28677,3.28301,3.28404,13250000.0
2009-06-15 20:39:00,3.28237,3.2856,3.28026,3.28026,6000000.0
2009-06-15 20:40:00,3.2838,3.28676,3.27848,3.28223,11500000.0
2009-06-15 20:41:00,3.28004,3.28516,3.27903,3.28193,17000000.0
2009-06-15 20:42:00,3.28015,3.28359,3.27954,3.27954,9250000.0
2009-06-15 20:43:00,3.28145,3.28515,3.27892,3.28251,5500000.0
2009-06-15 20:44:00,3.28454,3.28708,3.2815,3.28444,9750000.0
2009-06-15 20:45:00,3.28317,3.28662,3.28317,3.28582,10000000.0
2009-06-15 20:46:00,3.28233,3.28584,3.28233,3.28514,6000000.0
2009-06-15 20:47:00,3.28482,3.28808,3.28171,3.28542,10250000.0
2009-06-15 20:48:00,3.28471,3.28744,3.28274,3.28538,9500000.0
2009-06-15 20:49:00,3.2846,3.28584,3.28095,3.28095,7000000.0
2009-06-15 20:50:00,3.28269,3.2872,3.28269,3.28314,10250000.0
2009-06-15 20:51:00,3.28068,3.28487,3.28007,3.28263,7130000.0
2009-06-15 20:52:00,3.28348,3.28712,3.28021,3.28363,12500000.0
2009-06-15 20:53:00,3.28396,3.28562,3.27985,3.28321,11500000.0
2009-06-15 20:54:00,3.28321,3.2852,3.28104,3.28104,7000000.0
2009-06-15 20:55:00,3.28023,3.2852,3.27919,3.28115,9750000.0
2009-06-15 20:56:00,3.28143,3.28489,3.27926,3.27926,5130000.0
2009-06-15 20:57:00,3.28213,3.28429,3.27747,3.28141,14000000.0
2009-06-15 20:58:00,3.28102,3.28457,3.28102,3.28442,13880000.0
2009-06-15 20:59:00,3.2827,3.28517,3.27742,3.28284,11500000.0
2009-06-15 21:00:00,3.2812,3.28595,3.2812,3.28348,7130000.0
2009-06-15 21:01:00,3.28477,3.28656,3.27955,3.28266,9250000.0
2009-06-15 21:02:00,3.28143,3.28743,3.28128,3.28128,15880000.0
2009-06-15 21:03:00,3.2843,3.28615,3.28303,3.2848,10000000.0
2009-06-15 21:04:00,3.28301,3.2852,3.28266,3.28352,8000000.0
2009-06-15 21:05:00,3.28021,3.287,3.28021,3.28477,6250000.0
2009-06-15 21:06:00,3.2829,3.286,3.28278,3.28336,7750000.0
2009-06-15 21:07:00,3.28385,3.28675,3.28318,3.28393,10250000.0
2009-06-15 21:08:00,3.28431,3.28695,3.28263,3.28344,12630000.0
2009-06-15 21:09:00,3.2839,3.28733,3.2819,3.28426,11750000.0
2009-06-15 21:10:00,3.28196,3.28614,3.28196,3.28218,7000000.0
2009-06-15 21:11:00,3.28479,3.28557,3.2807,3.28407,5500000.0
2009-06-15 21:12:00,3.2841,3.28576,3.28295,3.28295,10380000.0
2009-06-15 21:13:00,3.28263,3.28632,3.28064,3.28246,9000000.0
2009-06-15 21:14:00,3.28095,3.28594,3.28095,3.28363,9750000.0
2009-06-15 21:15:00,3.2841,3.28607,3.2809,3.2809,9380000.0
2009-06-15 21:16:00,3.28448,3.28698,3.28152,3.28307,9000000.0
2009-06-15 21:17:00,3.28265,3.28517,3.28077,3.28511,7500000.0
2009-06-15 21:18:00,3.28578,3.28646,3.28156,3.28433,9250000.0
2009-06-15 21:19:00,3.28465,3.28574,3.28379,3.28379,6250000.0
2009-06-15 21:20:00,3.28333,3.28622,3.28142,3.28413,8750000.0
2009-06-15 21:21:00,3.28312,3.28564,3.2827,3.2827,10750000.0
2009-06-15 21:22:00,3.28523,3.28576,3.2804,3.28247,8750000.0
2009-06-15 21:23:00,3.28376,3.28553,3.28355,3.28466,5880000.0
2009-06-15 21:24:00,3.28344,3.28621,3.28177,3.28404,6000000.0
2009-06-15 21:25:00,3.2849,3.28863,3.28369,3.28518,8500000.0
2009-06-15 21:26:00,3.28594,3.28886,3.2852,3.28547,6750000.0
2009-06-15 21:27:00,3.28327,3.28712,3.28283,3.28283,5500000.0
2009-06-15 21:28:00,3.28178,3.28854,3.28178,3.2864,8250000.0
2009-06-15 21:29:00,3.28466,3.28796,3.28268,3.28617,6000000.0
2009-06-15 21:30:00,3.28391,3.28835,3.28339,3.28534,9250000.0
2009-06-15 21:31:00,3.28698,3.28756,3.28345,3.28345,7500000.0
2009-06-15 21:32:00,3.28215,3.28769,3.28215,3.28639,10250000.0
2009-06-15 21:33:00,3.2857,3.28814,3.28443,3.2853,7750000.0
2009-06-15 21:34:00,3.28526,3.28769,3.28401,3.28555,7750000.0
2009-06-15 21:35:00,3.27935,3.2871,3.27935,3.28447,9250000.0
2009-06-15 21:36:00,3.2847,3.28589,3.28203,3.28294,10250000.0
2009-06-15 21:37:00,3.28271,3.28605,3.28033,3.2847,5250000.0
2009-06-15 21:38:00,3.28347,3.28644,3.28213,3.28213,10000000.0
2009-06-15 21:39:00,3.28525,3.28606,3.2817,3.28348,10000000.0
2009-06-15 21:40:00,3.28364,3.28423,3.28076,3.28395,6750000.0
2009-06-15 21:41:00,3.28478,3.28672,3.28057,3.28057,6250000.0
2009-06-15 21:42:00,3.28524,3.28634,3.28437,3.28437,6250000.0
2009-06-15 21:43:00,3.28405,3.28716,3.28285,3.28285,9380000.0
2009-06-15 21:44:00,3.28437,3.2869,3.28128,3.28442,9250000.0
2009-06-15 21:45:00,3.28413,3.28684,3.28281,3.28281,11000000.0
2009-06-15 21:46:00,3.28475,3.28576,3.27974,3.27974,5750000.0
2009-06-15 21:47:00,3.28394,3.28484,3.28053,3.28191,12250000.0
2009-06-15 21:48:00,3.28201,3.28453,3.28047,3.28081,10510000.0
2009-06-15 21:49:00,3.28178,3.28377,3.27833,3.27833,5750000.0
2009-06-15 21:50:00,3.28275,3.28476,3.27813,3.28174,8250000.0
2009-06-15 21:51:00,3.28004,3.28449,3.28004,3.28191,5750000.0
2009-06-15 21:52:00,3.28095,3.28274,3.28076,3.28084,9500000.0
2009-06-15 21:53:00,3.28081,3.28301,3.27934,3.27934,6000000.0
2009-06-15 21:54:00,3.28094,3.28257,3.27879,3.28037,6500000.0
2009-06-15 21:55:00,3.28116,3.28244,3.2789,3.28056,8130000.0
2009-06-15 21:56:00,3.28109,3.28263,3.27718,3.27718,5880000.0
2009-06-15 21:57:00,3.27939,3.28208,3.27793,3.27801,7750000.0
2009-06-15 21:58:00,3.27937,3.28145,3.27937,3.27945,10000000.0
2009-06-15 21:59:00,3.27814,3.28114,3.27511,3.27511,9000000.0
2009-06-15 22:00:00,3.28062,3.28134,3.27498,3.27904,16130000.0
2009-06-15 22:01:00,3.27932,3.28157,3.27634,3.27963,8380000.0
2009-06-15 22:02:00,3.2803,3.28326,3.279,3.28175,15000000.0
2009-06-15 22:03:00,3.27975,3.2814,3.27452,3.281,7500000.0
2009-06-15 22:04:00,3.28156,3.28373,3.27833,3.28087,14750000.0
2009-06-15 22:05:00,3.2803,3.28218,3.27782,3.27937,8500000.0
2009-06-15 22:06:00,3.28092,3.28207,3.27721,3.28088,17750000.0
2009-06-15 22:07:00,3.28022,3.28306,3.27989,3.27989,10250000.0
2009-06-15 22:08:00,3.28103,3.28103,3.27721,3.27821,17500000.0
2009-06-15 22:09:00,3.28046,3.28241,3.2756,3.27804,9250000.0
2009-06-15 22:10:00,3.27461,3.28291,3.27461,3.28291,20250000.0
2009-06-15 22:11:00,3.28035,3.28139,3.27583,3.28125,14500000.0
2009-06-15 22:12:00,3.28117,3.2831,3.27776,3.27776,14250000.0
2009-06-15 22:13:00,3.27995,3.28092,3.27725,3.28001,16130000.0
2009-06-15 22:14:00,3.28111,3.28264,3.27914,3.28083,10750000.0
2009-06-15 22:15:00,3.28072,3.28072,3.27616,3.27973,6010000.0
2009-06-15 22:16:00,3.28091,3.28277,3.27658,3.28044,12500000.0
2009-06-15 22:17:00,3.27748,3.28093,3.27748,3.28004,9750000.0
2009-06-15 22:18:00,3.27796,3.27971,3.27697,3.27823,5250000.0
2009-06-15 22:19:00,3.27767,3.27904,3.27675,3.2779,8380000.0
2009-06-15 22:20:00,3.27744,3.27829,3.2739,3.27709,13250000.0
2009-06-15 22:21:00,3.27774,3.27856,3.27675,3.27714,10750000.0
2009-06-15 22:22:00,3.27297,3.27655,3.27297,3.27636,5630000.0
2009-06-15 22:23:00,3.2772,3.27829,3.27214,3.27722,9750000.0
2009-06-15 22:24:00,3.27346,3.27912,3.27346,3.27529,6260000.0
2009-06-15 22:25:00,3.2789,3.2789,3.27507,3.27828,11250000.0
2009-06-15 22:26:00,3.27917,3.28093,3.27811,3.27896,9250000.0
2009-06-15 22:27:00,3.27767,3.27979,3.27639,3.27841,5500000.0
2009-06-15 22:28:00,3.27937,3.28138,3.27787,3.27904,10380000.0
2009-06-15 22:29:00,3.27877,3.2797,3.27707,3.27707,10500000.0
2009-06-15 22:30:00,3.27978,3.28124,3.27579,3.27579,8750000.0
2009-06-15 22:31:00,3.2753,3.28,3.2753,3.27846,11630000.0
2009-06-15 22:32:00,3.27865,3.27865,3.27306,3.27763,8000000.0
2009-06-15 22:33:00,3.27846,3.27979,3.27613,3.27905,13000000.0
2009-06-15 22:34:00,3.27873,3.27947,3.27546,3.27885,8750000.0
2009-06-15 22:35:00,3.27876,3.27962,3.27416,3.27776,11000000.0
2009-06-15 22:36:00,3.27552,3.28064,3.27552,3.27992,13500000.0
2009-06-15 22:37:00,3.27742,3.279,3.27716,3.27791,8250000.0
2009-06-15 22:38:00,3.27909,3.2812,3.27846,3.27918,12010000.0
2009-06-15 22:39:00,3.27904,3.27939,3.27557,3.27923,11250000.0
2009-06-15 22:40:00,3.27758,3.2809,3.27758,3.27919,13880000.0
2009-06-15 22:41:00,3.27521,3.27997,3.27458,3.27836,7630000.0
2009-06-15 22:42:00,3.27894,3.27984,3.27288,3.27734,6630000.0
2009-06-15 22:43:00,3.27951,3.2797,3.27693,3.27851,9000000.0
2009-06-15 22:44:00,3.27496,3.27914,3.27496,3.27887,10380000.0
2009-06-15 22:45:00,3.27815,3.28012,3.27753,3.27821,9000000.0
2009-06-15 22:46:00,3.27634,3.27719,3.27294,3.27719,9250000.0
2009-06-15 22:47:00,3.27686,3.27976,3.2759,3.27726,7500000.0
2009-06-15 22:48:00,3.27861,3.27931,3.27428,3.27524,7750000.0
2009-06-15 22:49:00,3.27745,3.27948,3.27597,3.27677,8250000.0
2009-06-15 22:50:00,3.27732,3.2777,3.27509,3.27718,10000000.0
2009-06-15 22:51:00,3.278,3.27858,3.27696,3.27733,5750000.0
2009-06-15 22:52:00,3.27652,3.27932,3.27499,3.27797,14880000.0
2009-06-15 22:53:00,3.27811,3.27865,3.275,3.27841,12880000.0
2009-06-15 22:54:00,3.2764,3.2798,3.27537,3.27845,7750000.0
2009-06-15 22:55:00,3.27708,3.27738,3.27341,3.27341,10000000.0
2009-06-15 22:56:00,3.27695,3.27807,3.27541,3.27681,6000000.0
2009-06-15 22:57:00,3.27777,3.28158,3.27758,3.27761,13500000.0
2009-06-15 22:58:00,3.27647,3.27784,3.27343,3.27366,13500000.0
2009-06-15 22:59:00,3.275,3.27585,3.27136,3.27402,14630000.0
2009-06-15 23:00:00,3.2698,3.2737,3.26796,3.27113,12500000.0
2009-06-15 23:01:00,3.27254,3.27553,3.27254,3.27553,8380000.0
2009-06-15 23:02:00,3.27248,3.27676,3.27156,3.27439,9000000.0
2009-06-15 23:03:00,3.27596,3.27684,3.27245,3.27578,9000000.0
2009-06-15 23:04:00,3.27552,3.27722,3.27182,3.27722,11250000.0
2009-06-15 23:05:00,3.27412,3.27541,3.27231,3.27537,5500000.0
2009-06-15 23:06:00,3.27461,3.27718,3.27193,3.27253,6000000.0
2009-06-15 23:07:00,3.27406,3.27406,3.27018,3.27365,10000000.0
2009-06-15 23:08:00,3.27336,3.27402,3.26928,3.2739,8250000.0
2009-06-15 23:09:00,3.27123,3.27562,3.26882,3.27562,10500000.0
2009-06-15 23:10:00,3.27306,3.27341,3.27124,3.27294,8380000.0
2009-06-15 23:11:00,3.27436,3.27556,3.27131,3.27131,9000000.0
2009-06-15 23:12:00,3.27347,3.27575,3.27304,3.27545,8130000.0
2009-06-15 23:13:00,3.27527,3.2771,3.27391,3.27391,6750000.0
2009-06-15 23:14:00,3.27673,3.27673,3.27452,3.2767,5500000.0
2009-06-15 23:15:00,3.27763,3.27763,3.27347,3.27691,7250000.0
2009-06-15 23:16:00,3.27719,3.27861,3.27707,3.27707,9500000.0
2009-06-15 23:17:00,3.2765,3.2765,3.27064,3.27584,8250000.0
2009-06-15 23:18:00,3.27771,3.27814,3.27325,3.27655,9000000.0
2009-06-15 23:19:00,3.27577,3.27597,3.27095,3.27597,7500000.0
2009-06-15 23:20:00,3.27464,3.27729,3.27464,3.27653,6750000.0
2009-06-15 23:21:00,3.2766,3.2766,3.27194,3.27619,9250000.0
2009-06-15 23:24:00,3.27629,3.27692,3.27448,3.2763,6250000.0
2009-06-15 23:25:00,3.27618,3.27659,3.27449,3.2765,5500000.0
2009-06-15 23:26:00,3.27665,3.27679,3.27311,3.27661,6250000.0
2009-06-15 23:27:00,3.27643,3.27705,3.27266,3.27704,5500000.0
2009-06-15 23:28:00,3.27672,3.27732,3.27317,3.27492,12000000.0
2009-06-15 23:29:00,3.2732,3.27777,3.2732,3.27692,5750000.0
2009-06-15 23:30:00,3.27704,3.27738,3.27367,3.27693,7500000.0
2009-06-15 23:34:00,3.27282,3.27628,3.27282,3.27596,7750000.0
2009-06-15 23:35:00,3.27672,3.27723,3.27466,3.27466,11250000.0
2009-06-15 23:36:00,3.27687,3.27917,3.27501,3.27814,11010000.0
2009-06-15 23:37:00,3.27782,3.28077,3.27782,3.27787,12250000.0
2009-06-15 23:38:00,3.27833,3.27833,3.2759,3.27767,7880000.0
2009-06-15 23:39:00,3.27795,3.27903,3.2749,3.2781,13130000.0
2009-06-15 23:40:00,3.2781,3.27899,3.27528,3.27854,7630000.0
2009-06-15 23:41:00,3.27952,3.28075,3.27833,3.27912,8500000.0
2009-06-15 23:42:00,3.2785,3.27958,3.27768,3.27958,10380000.0
2009-06-15 23:43:00,3.27815,3.2786,3.27815,3.27834,7750000.0
2009-06-15 23:44:00,3.27416,3.27804,3.27416,3.27804,6250000.0
2009-06-15 23:45:00,3.27741,3.27861,3.27275,3.27861,10130000.0
2009-06-15 23:46:00,3.27606,3.27827,3.27468,3.27821,5750000.0
2009-06-15 23:47:00,3.27839,3.27867,3.27423,3.27803,6250000.0
2009-06-15 23:48:00,3.27798,3.27798,3.27412,3.27412,7000000.0
2009-06-15 23:49:00,3.27798,3.27871,3.27447,3.2781,8250000.0
2009-06-15 23:50:00,3.27738,3.27738,3.27615,3.27726,9000000.0
2009-06-15 23:51:00,3.27768,3.27864,3.27724,3.27849,10500000.0
2009-06-15 23:52:00,3.2785,3.2785,3.27369,3.278,10750000.0
2009-06-15 23:53:00,3.27777,3.27818,3.27415,3.27732,8750000.0
2009-06-15 23:54:00,3.27727,3.27902,3.27727,3.27884,8250000.0
2009-06-15 23:55:00,3.27939,3.27977,3.27771,3.27964,9250000.0
2009-06-15 23:56:00,3.28022,3.28105,3.27944,3.27944,6500000.0
2009-06-15 23:57:00,3.27985,3.28035,3.27562,3.28024,5250000.0
2009-06-15 23:58:00,3.28091,3.28244,3.27875,3.27989,11750000.0
2009-06-15 23:59:00,3.27985,3.27985,3.2758,3.27873,6000000.0
2009-06-16 00:00:00,3.27943,3.28093,3.27764,3.28018,10010000.0
2009-06-16 00:01:00,3.27881,3.28123,3.27834,3.27834,7750000.0
2009-06-16 00:02:00,3.28132,3.28132,3.27701,3.27814,6250000.0
2009-06-16 00:03:00,3.2777,3.28038,3.2777,3.27897,5630000.0
2009-06-16 00:04:00,3.27729,3.27772,3.27355,3.27674,8000000.0
2009-06-16 00:05:00,3.27683,3.27714,3.2736,3.27619,9250000.0
2009-06-16 00:06:00,3.27649,3.27739,3.27649,3.27703,7000000.0
2009-06-16 00:07:00,3.27733,3.27733,3.27316,3.27693,8250000.0
2009-06-16 00:08:00,3.27561,3.27686,3.27411,3.2757,6000000.0
2009-06-16 00:09:00,3.27657,3.27737,3.27627,3.27677,8250000.0
2009-06-16 00:10:00,3.27652,3.2771,3.2748,3.27653,7000000.0
2009-06-16 00:11:00,3.27549,3.27686,3.27228,3.27686,8500000.0
2009-06-16 00:12:00,3.27652,3.27728,3.27524,3.27728,6000000.0
2009-06-16 00:13:00,3.27782,3.27924,3.27745,3.27924,6250000.0
2009-06-16 00:14:00,3.27882,3.27967,3.27717,3.2788,13750000.0
2009-06-16 00:15:00,3.27954,3.28181,3.27954,3.28167,11000000.0
2009-06-16 00:16:00,3.27928,3.2794,3.27603,3.27769,10750000.0
2009-06-16 00:17:00,3.28096,3.28338,3.28018,3.2817,14250000.0
2009-06-16 00:18:00,3.28104,3.28194,3.27809,3.2808,10500000.0
2009-06-16 00:19:00,3.28306,3.28306,3.28004,3.28079,7250000.0
2009-06-16 00:20:00,3.28031,3.28117,3.27871,3.28108,16750000.0
2009-06-16 00:21:00,3.27627,3.28293,3.27627,3.28195,12250000.0
2009-06-16 00:22:00,3.28043,3.28314,3.27881,3.28111,8500000.0
2009-06-16 00:23:00,3.2778,3.28182,3.2778,3.28143,14000000.0
2009-06-16 00:24:00,3.28124,3.28181,3.27847,3.27848,5630000.0
2009-06-16 00:25:00,3.27765,3.27973,3.27536,3.27588,7500000.0
2009-06-16 00:26:00,3.28246,3.28246,3.27715,3.27976,6000000.0
2009-06-16 00:27:00,3.28006,3.28144,3.27736,3.28105,9500000.0
2009-06-16 00:28:00,3.28129,3.28131,3.27674,3.28131,11750000.0
2009-06-16 00:29:00,3.28082,3.28259,3.27729,3.27785,7750000.0
2009-06-16 00:30:00,3.2806,3.28087,3.27727,3.28087,10750000.0
2009-06-16 00:31:00,3.27807,3.28378,3.27807,3.27986,9750000.0
2009-06-16 00:32:00,3.28141,3.2836,3.27974,3.27974,8250000.0
2009-06-16 00:33:00,3.28413,3.28413,3.2797,3.28383,5500000.0
2009-06-16 00:34:00,3.28274,3.28274,3.2789,3.28151,5500000.0
2009-06-16 00:35:00,3.2807,3.2832,3.28028,3.28028,10000000.0
2009-06-16 00:36:00,3.28011,3.28123,3.27982,3.28123,6250000.0
2009-06-16 00:37:00,3.28044,3.28094,3.27791,3.27791,5250000.0
2009-06-16 00:38:00,3.28016,3.28233,3.27694,3.27694,14380000.0
2009-06-16 00:39:00,3.27653,3.28037,3.27653,3.27982,8260000.0
2009-06-16 00:40:00,3.28332,3.28383,3.28133,3.28383,8500000.0
2009-06-16 00:41:00,3.28027,3.28285,3.2797,3.28285,7500000.0
2009-06-16 00:42:00,3.28013,3.28104,3.27475,3.2804,13500000.0
2009-06-16 00:43:00,3.28079,3.28207,3.2772,3.28074,16500000.0
2009-06-16 00:44:00,3.28005,3.28057,3.27585,3.28057,8500000.0
2009-06-16 00:45:00,3.27881,3.28213,3.27881,3.27992,7500000.0
2009-06-16 00:46:00,3.28048,3.28101,3.27737,3.27905,8500000.0
2009-06-16 00:47:00,3.28079,3.28222,3.27806,3.27806,10880000.0
2009-06-16 00:48:00,3.27968,3.27968,3.2758,3.27631,6500000.0
2009-06-16 00:49:00,3.27892,3.27892,3.27635,3.27878,7750000.0
2009-06-16 00:50:00,3.27929,3.28169,3.27886,3.27935,8000000.0
2009-06-16 00:51:00,3.27954,3.28009,3.27849,3.27895,11380000.0
2009-06-16 00:52:00,3.27958,3.28175,3.27958,3.27994,6750000.0
2009-06-16 00:53:00,3.27773,3.2808,3.27415,3.27813,11130000.0
2009-06-16 00:54:00,3.27983,3.28149,3.27522,3.27522,9260000.0
2009-06-16 00:55:00,3.27993,3.28154,3.2783,3.27833,11000000.0
2009-06-16 00:56:00,3.27663,3.28065,3.27663,3.27965,6250000.0
2009-06-16 00:57:00,3.27674,3.28101,3.27674,3.27867,8500000.0
2009-06-16 00:58:00,3.27972,3.28084,3.27681,3.28067,10250000.0
2009-06-16 00:59:00,3.27988,3.28274,3.27902,3.28274,6130000.0
2009-06-16 01:00:00,3.27671,3.28327,3.27671,3.27936,14250000.0
2009-06-16 01:01:00,3.28272,3.28272,3.27982,3.28,5750000.0
2009-06-16 01:02:00,3.27984,3.28235,3.27628,3.28235,6630000.0
2009-06-16 01:04:00,3.27962,3.27978,3.2747,3.27899,5500000.0
2009-06-16 01:06:00,3.27973,3.28189,3.27688,3.27772,10250000.0
2009-06-16 01:07:00,3.2765,3.28038,3.2765,3.27861,8000000.0
2009-06-16 01:08:00,3.27832,3.28033,3.27573,3.27573,11250000.0
2009-06-16 01:09:00,3.27856,3.27925,3.27304,3.27525,6000000.0
2009-06-16 01:10:00,3.27597,3.27829,3.2744,3.27799,10390000.0
2009-06-16 01:11:00,3.27705,3.27883,3.27647,3.27819,7500000.0
2009-06-16 01:13:00,3.27854,3.27992,3.27766,3.27766,5750000.0
2009-06-16 01:14:00,3.27796,3.27796,3.27473,3.27658,11000000.0
2009-06-16 01:15:00,3.28001,3.28001,3.27574,3.27787,13380000.0
2009-06-16 01:16:00,3.27823,3.27872,3.2754,3.27813,8380000.0
2009-06-16 01:17:00,3.27775,3.27775,3.27293,3.27706,10130000.0
2009-06-16 01:18:00,3.27828,3.28051,3.27451,3.27451,5500000.0
2009-06-16 01:19:00,3.2759,3.27863,3.2759,3.27816,9250000.0
2009-06-16 01:20:00,3.27798,3.27884,3.27705,3.27705,12500000.0
2009-06-16 01:21:00,3.27724,3.27962,3.27581,3.27962,5500000.0
2009-06-16 01:22:00,3.27721,3.27726,3.27537,3.27714,5630000.0
2009-06-16 01:23:00,3.2763,3.27944,3.27416,3.27416,8250000.0
2009-06-16 01:24:00,3.27626,3.27859,3.27626,3.27859,5880000.0
2009-06-16 01:25:00,3.27827,3.28026,3.27796,3.2787,7500000.0
2009-06-16 01:26:00,3.27797,3.27863,3.27517,3.27748,6500000.0
2009-06-16 01:27:00,3.28024,3.28024,3.27588,3.27862,6380000.0
2009-06-16 01:28:00,3.27856,3.27996,3.27486,3.27996,20010000.0
2009-06-16 01:29:00,3.27892,3.27934,3.27584,3.27621,8750000.0
2009-06-16 01:30:00,3.27618,3.28071,3.27528,3.28012,13250000.0
2009-06-16 01:31:00,3.27672,3.28026,3.27672,3.27966,18000000.0
2009-06-16 01:32:00,3.27988,3.28185,3.27827,3.28032,6750000.0
2009-06-16 01:33:00,3.28066,3.28066,3.27327,3.27924,19250000.0
2009-06-16 01:34:00,3.28225,3.28225,3.27801,3.27801,11630000.0
2009-06-16 01:35:00,3.282,3.28257,3.282,3.28221,6250000.0
2009-06-16 01:36:00,3.27941,3.27961,3.27677,3.27961,9000000.0
2009-06-16 01:37:00,3.28034,3.28165,3.27776,3.27975,8630000.0
2009-06-16 01:38:00,3.27697,3.28071,3.27697,3.27967,7130000.0
2009-06-16 01:39:00,3.27751,3.27932,3.27439,3.27877,12130000.0
2009-06-16 01:40:00,3.27634,3.27823,3.27633,3.27779,10750000.0
2009-06-16 01:41:00,3.27893,3.28009,3.27683,3.27866,7000000.0
2009-06-16 01:42:00,3.27898,3.2814,3.27807,3.27961,10000000.0
2009-06-16 01:43:00,3.27716,3.2817,3.27716,3.2817,5500000.0
2009-06-16 01:44:00,3.2797,3.28139,3.2797,3.28083,6500000.0
2009-06-16 01:45:00,3.28043,3.28043,3.27698,3.28031,5500000.0
2009-06-16 01:46:00,3.27914,3.28234,3.27914,3.28234,8000000.0
2009-06-16 01:47:00,3.28313,3.28425,3.27994,3.28425,5250000.0
2009-06-16 01:48:00,3.28397,3.28397,3.28226,3.2828,9500000.0
2009-06-16 01:49:00,3.28257,3.28323,3.27983,3.28288,7130000.0
2009-06-16 01:50:00,3.28142,3.28405,3.28019,3.28405,11130000.0
2009-06-16 01:51:00,3.28402,3.28446,3.28051,3.2842,6000000.0
2009-06-16 01:52:00,3.28456,3.28572,3.28175,3.28468,9380000.0
2009-06-16 01:53:00,3.28298,3.28459,3.28264,3.28355,6000000.0
2009-06-16 01:54:00,3.28018,3.28368,3.28018,3.2835,8250000.0
2009-06-16 01:55:00,3.28345,3.28359,3.27917,3.28321,7000000.0
2009-06-16 01:56:00,3.28315,3.28352,3.27961,3.28324,12250000.0
2009-06-16 01:57:00,3.27977,3.28368,3.27977,3.28329,9000000.0
2009-06-16 01:58:00,3.28317,3.28317,3.28282,3.28282,7500000.0
2009-06-16 02:01:00,3.28175,3.28303,3.27894,3.28269,10000000.0
2009-06-16 02:02:00,3.2825,3.28335,3.27889,3.28287,18130000.0
2009-06-16 02:03:00,3.2826,3.2839,3.27914,3.28142,5880000.0
2009-06-16 02:04:00,3.28454,3.28532,3.28146,3.28185,16750000.0
2009-06-16 02:05:00,3.28472,3.2851,3.28224,3.28462,9500000.0
2009-06-16 02:06:00,3.28108,3.28526,3.28108,3.28406,9130000.0
2009-06-16 02:07:00,3.28379,3.28518,3.28071,3.28308,14000000.0
2009-06-16 02:08:00,3.28294,3.28342,3.28256,3.28309,7500000.0
2009-06-16 02:09:00,3.2831,3.28328,3.28075,3.28157,8750000.0
2009-06-16 02:10:00,3.28355,3.2842,3.28302,3.284,11000000.0
2009-06-16 02:11:00,3.28208,3.28478,3.28175,3.28438,7000000.0
2009-06-16 02:12:00,3.28433,3.28495,3.28345,3.28495,11130000.0
2009-06-16 02:13:00,3.28109,3.28504,3.28071,3.28332,8500000.0
2009-06-16 02:14:00,3.28435,3.2851,3.27907,3.28459,11630000.0
2009-06-16 02:15:00,3.28529,3.28614,3.2797,3.28508,13250000.0
2009-06-16 02:16:00,3.28532,3.2879,3.28139,3.2849,11250000.0
2009-06-16 02:17:00,3.28085,3.28487,3.28018,3.28484,11750000.0
2009-06-16 02:18:00,3.28559,3.28567,3.28195,3.28484,10500000.0
2009-06-16 02:19:00,3.2831,3.28505,3.28288,3.28433,7750000.0
2009-06-16 02:20:00,3.28544,3.28657,3.28175,3.28521,6750000.0
2009-06-16 02:21:00,3.28437,3.2851,3.28368,3.28485,7000000.0
2009-06-16 02:22:00,3.28123,3.28374,3.27767,3.2801,12000000.0
2009-06-16 02:23:00,3.28449,3.28538,3.28372,3.28461,8000000.0
2009-06-16 02:24:00,3.28424,3.28656,3.2821,3.28418,9000000.0
2009-06-16 02:25:00,3.28566,3.28639,3.28263,3.28626,8000000.0
2009-06-16 02:26:00,3.2857,3.28723,3.28359,3.287,6760000.0
2009-06-16 02:27:00,3.28691,3.28727,3.28306,3.28718,12630000.0
2009-06-16 02:28:00,3.28755,3.28871,3.28484,3.28871,8250000.0
2009-06-16 02:29:00,3.28352,3.28874,3.28352,3.28874,9250000.0
2009-06-16 02:30:00,3.28724,3.28935,3.28724,3.28845,8750000.0
2009-06-16 02:31:00,3.28777,3.28863,3.28492,3.28805,12250000.0
2009-06-16 02:32:00,3.2883,3.28867,3.28532,3.28563,10500000.0
2009-06-16 02:33:00,3.28494,3.29028,3.283,3.283,14630000.0
2009-06-16 02:34:00,3.2876,3.28897,3.28408,3.28708,10500000.0
2009-06-16 02:35:00,3.28473,3.28888,3.28473,3.28484,11500000.0
2009-06-16 02:36:00,3.28699,3.2878,3.28379,3.28379,12750000.0
2009-06-16 02:37:00,3.28667,3.28703,3.28174,3.28628,13500000.0
2009-06-16 02:38:00,3.28748,3.28863,3.28524,3.2879,10500000.0
2009-06-16 02:39:00,3.28837,3.28904,3.28714,3.28784,6000000.0
2009-06-16 02:40:00,3.28885,3.28959,3.28712,3.28959,9880000.0
2009-06-16 02:41:00,3.28719,3.28942,3.28485,3.28748,13250000.0
2009-06-16 02:42:00,3.28563,3.28828,3.28444,3.28726,14250000.0
2009-06-16 02:43:00,3.28669,3.28881,3.28587,3.28658,11000000.0
2009-06-16 02:44:00,3.28672,3.2875,3.28634,3.28736,7250000.0
2009-06-16 02:45:00,3.28702,3.28779,3.28393,3.28769,8750000.0
2009-06-16 02:46:00,3.28689,3.28729,3.28322,3.28322,6250000.0
2009-06-16 02:47:00,3.28593,3.28612,3.28514,3.28527,7750000.0
2009-06-16 02:48:00,3.28261,3.28495,3.27955,3.28467,15250000.0
2009-06-16 02:49:00,3.28345,3.28454,3.27892,3.27979,15250000.0
2009-06-16 02:50:00,3.28479,3.28494,3.28068,3.28335,7750000.0
2009-06-16 02:51:00,3.28499,3.28518,3.28455,3.28493,9000000.0
2009-06-16 02:52:00,3.28372,3.28617,3.28346,3.28506,12250000.0
2009-06-16 02:53:00,3.28481,3.28521,3.28383,3.28452,5750000.0
2009-06-16 02:54:00,3.28348,3.28531,3.28175,3.28281,7750000.0
2009-06-16 02:55:00,3.28376,3.28483,3.28291,3.28413,5630000.0
2009-06-16 02:56:00,3.28435,3.28507,3.28191,3.28503,6250000.0
2009-06-16 02:57:00,3.28414,3.28634,3.28356,3.28504,12000000.0
2009-06-16 02:58:00,3.28615,3.28641,3.28307,3.28491,12000000.0
2009-06-16 02:59:00,3.2866,3.28683,3.2831,3.28656,11130000.0
2009-06-16 03:00:00,3.28597,3.28597,3.28179,3.28523,10000000.0
2009-06-16 03:01:00,3.28398,3.28555,3.28127,3.28475,12750000.0
2009-06-16 03:02:00,3.28478,3.28541,3.27928,3.28457,11000000.0
2009-06-16 03:03:00,3.28531,3.28703,3.28396,3.28539,19380000.0
2009-06-16 03:04:00,3.2862,3.28679,3.28422,3.28632,10750000.0
2009-06-16 03:05:00,3.28625,3.28628,3.28384,3.28533,14000000.0
2009-06-16 03:06:00,3.28349,3.28616,3.28174,3.28362,10380000.0
2009-06-16 03:07:00,3.28379,3.28601,3.28379,3.28601,8250000.0
2009-06-16 03:08:00,3.28531,3.28626,3.28531,3.28549,8750000.0
2009-06-16 03:09:00,3.28506,3.28637,3.28151,3.28562,8500000.0
2009-06-16 03:10:00,3.28387,3.28654,3.28212,3.28538,13630000.0
2009-06-16 03:11:00,3.28421,3.28421,3.27921,3.28067,9250000.0
2009-06-16 03:12:00,3.28318,3.28351,3.28018,3.28208,9750000.0
2009-06-16 03:13:00,3.28316,3.28318,3.27951,3.27951,16000000.0
2009-06-16 03:14:00,3.28268,3.28268,3.28038,3.28096,14000000.0
2009-06-16 03:15:00,3.28076,3.28337,3.27975,3.28337,10000000.0
2009-06-16 03:16:00,3.28415,3.28645,3.28259,3.28264,7000000.0
2009-06-16 03:17:00,3.28238,3.28439,3.2804,3.28432,17250000.0
2009-06-16 03:18:00,3.28392,3.28514,3.28309,3.28418,8380000.0
2009-06-16 03:19:00,3.28437,3.28519,3.28141,3.28324,16130000.0
2009-06-16 03:20:00,3.28491,3.28491,3.28324,3.28418,7750000.0
2009-06-16 03:21:00,3.28467,3.28467,3.28021,3.28206,10500000.0
2009-06-16 03:22:00,3.28242,3.28242,3.27716,3.27716,10500000.0
2009-06-16 03:23:00,3.28373,3.28373,3.27915,3.2831,8750000.0
2009-06-16 03:24:00,3.28232,3.28486,3.27919,3.28178,16750000.0
2009-06-16 03:25:00,3.28489,3.28626,3.28179,3.28626,6250000.0
2009-06-16 03:26:00,3.28507,3.28519,3.28136,3.28211,8000000.0
2009-06-16 03:27:00,3.28544,3.28544,3.28073,3.28363,9000000.0
2009-06-16 03:28:00,3.28308,3.28497,3.28139,3.28495,5250000.0
2009-06-16 03:29:00,3.28404,3.28473,3.28324,3.28432,11010000.0
2009-06-16 03:30:00,3.28048,3.28493,3.28048,3.28426,8380000.0
2009-06-16 03:31:00,3.28438,3.28483,3.28069,3.28414,7880000.0
2009-06-16 03:32:00,3.28444,3.28509,3.28295,3.28442,10000000.0
2009-06-16 03:33:00,3.28445,3.28445,3.28312,3.28361,5000000.0
2009-06-16 03:34:00,3.28129,3.28442,3.27809,3.2833,7630000.0
2009-06-16 03:35:00,3.28388,3.28458,3.28212,3.28458,8000000.0
2009-06-16 03:36:00,3.28464,3.28595,3.28197,3.28539,9250000.0
2009-06-16 03:37:00,3.28417,3.28495,3.28399,3.28442,8000000.0
2009-06-16 03:38:00,3.28405,3.28533,3.2824,3.2824,10000000.0
2009-06-16 03:39:00,3.28473,3.28538,3.28277,3.28402,10510000.0
2009-06-16 03:40:00,3.28079,3.28465,3.28079,3.28462,11750000.0
2009-06-16 03:41:00,3.28292,3.28394,3.2825,3.2825,6250000.0
2009-06-16 03:42:00,3.28228,3.28456,3.28228,3.28455,6750000.0
2009-06-16 03:43:00,3.28507,3.28561,3.2814,3.2814,8130000.0
2009-06-16 03:44:00,3.28375,3.28375,3.27948,3.28165,7630000.0
2009-06-16 03:45:00,3.28054,3.28388,3.28054,3.2817,6500000.0
2009-06-16 03:46:00,3.28438,3.28512,3.28092,3.2837,15880000.0
2009-06-16 03:47:00,3.28245,3.28245,3.27728,3.27728,7000000.0
2009-06-16 03:48:00,3.28164,3.28164,3.27801,3.27954,11000000.0
2009-06-16 03:49:00,3.28049,3.28132,3.28011,3.28011,8250000.0
2009-06-16 03:50:00,3.27978,3.27978,3.27759,3.27974,5500000.0
2009-06-16 03:51:00,3.27746,3.28095,3.27579,3.28095,17750000.0
2009-06-16 03:52:00,3.27966,3.28046,3.27661,3.27703,8000000.0
2009-06-16 03:53:00,3.28052,3.28052,3.27757,3.27757,7000000.0
2009-06-16 03:54:00,3.28044,3.28044,3.27541,3.27893,6380000.0
2009-06-16 03:55:00,3.27821,3.27821,3.27193,3.27656,12500000.0
2009-06-16 03:56:00,3.27654,3.27933,3.27565,3.27803,9750000.0
2009-06-16 03:57:00,3.27589,3.2771,3.27384,3.2753,6000000.0
2009-06-16 03:58:00,3.27589,3.27706,3.27384,3.27673,6250000.0
2009-06-16 03:59:00,3.27713,3.27804,3.27581,3.27726,6380000.0
2009-06-16 04:00:00,3.27707,3.27707,3.27293,3.27543,8000000.0
2009-06-16 04:01:00,3.27769,3.27879,3.27665,3.27826,8000000.0
2009-06-16 04:02:00,3.27617,3.27856,3.27617,3.27856,6500000.0
2009-06-16 04:03:00,3.27784,3.27934,3.27637,3.27669,8500000.0
2009-06-16 04:04:00,3.27846,3.27846,3.27614,3.27614,5500000.0
2009-06-16 04:05:00,3.27805,3.27825,3.27764,3.27764,10250000.0
2009-06-16 04:06:00,3.27825,3.27866,3.27722,3.27778,7000000.0
2009-06-16 04:07:00,3.27767,3.27824,3.27495,3.27824,7250000.0
2009-06-16 04:08:00,3.27814,3.27867,3.27341,3.27722,9750000.0
2009-06-16 04:09:00,3.27756,3.27832,3.2744,3.27725,10250000.0
2009-06-16 04:10:00,3.27762,3.2777,3.2735,3.27749,8500000.0
2009-06-16 04:11:00,3.27646,3.27823,3.27562,3.27675,11500000.0
2009-06-16 04:12:00,3.27793,3.27793,3.27538,3.27651,12000000.0
2009-06-16 04:13:00,3.27811,3.27875,3.2746,3.27666,17130000.0
2009-06-16 04:14:00,3.27745,3.27745,3.27553,3.27725,5500000.0
2009-06-16 04:15:00,3.27827,3.27827,3.27528,3.2763,7750000.0
2009-06-16 04:16:00,3.27701,3.27701,3.27287,3.27287,8880000.0
2009-06-16 04:17:00,3.27585,3.27618,3.2756,3.27618,7750000.0
2009-06-16 04:18:00,3.27594,3.27594,3.2664,3.27086,16750000.0
2009-06-16 04:19:00,3.26877,3.26979,3.26272,3.26583,11630000.0
2009-06-16 04:20:00,3.26564,3.26749,3.26248,3.26687,7750000.0
2009-06-16 04:21:00,3.26609,3.27395,3.26609,3.27395,8250000.0
2009-06-16 04:22:00,3.27367,3.27708,3.27249,3.27373,8000000.0
2009-06-16 04:23:00,3.27544,3.27804,3.27302,3.27545,11880000.0
2009-06-16 04:24:00,3.27506,3.27644,3.27269,3.27339,9380000.0
2009-06-16 04:25:00,3.27458,3.27527,3.27134,3.27494,6000000.0
2009-06-16 04:26:00,3.27401,3.27551,3.27142,3.27142,10750000.0
2009-06-16 04:27:00,3.27512,3.2775,3.27467,3.27467,7750000.0
2009-06-16 04:28:00,3.27548,3.27603,3.27156,3.27358,14250000.0
2009-06-16 04:29:00,3.27594,3.27822,3.27305,3.27576,10750000.0
2009-06-16 04:30:00,3.27384,3.27609,3.27149,3.27609,7000000.0
2009-06-16 04:31:00,3.27204,3.27749,3.27065,3.27471,13250000.0
2009-06-16 04:32:00,3.27428,3.27434,3.27269,3.27366,5500000.0
2009-06-16 04:33:00,3.27381,3.27381,3.26474,3.26474,5500000.0
2009-06-16 04:34:00,3.26291,3.27024,3.26291,3.26474,9500000.0
2009-06-16 04:35:00,3.26865,3.2698,3.26515,3.26909,9750000.0
2009-06-16 04:36:00,3.27023,3.27023,3.26718,3.2685,5250000.0
2009-06-16 04:37:00,3.26564,3.26865,3.26459,3.26535,11500000.0
2009-06-16 04:38:00,3.2692,3.27044,3.26717,3.26869,12500000.0
2009-06-16 04:39:00,3.26649,3.26959,3.26304,3.26515,9750000.0
2009-06-16 04:40:00,3.26782,3.27006,3.26575,3.27006,10750000.0
2009-06-16 04:41:00,3.27011,3.2717,3.26675,3.27014,11760000.0
2009-06-16 04:42:00,3.26962,3.26989,3.26479,3.26984,11130000.0
2009-06-16 04:43:00,3.27038,3.27242,3.26661,3.27064,7250000.0
2009-06-16 04:44:00,3.26903,3.27031,3.26894,3.2693,10500000.0
2009-06-16 04:45:00,3.26985,3.27,3.26485,3.26601,6750000.0
2009-06-16 04:46:00,3.26788,3.26878,3.26625,3.26722,10630000.0
2009-06-16 04:47:00,3.2679,3.26827,3.26436,3.26523,9630000.0
2009-06-16 04:48:00,3.26807,3.26835,3.26352,3.26352,9250000.0
2009-06-16 04:49:00,3.26581,3.26799,3.26535,3.26737,8880000.0
2009-06-16 04:50:00,3.26643,3.26691,3.26241,3.26686,7250000.0
2009-06-16 04:51:00,3.26728,3.26812,3.26447,3.26475,6880000.0
2009-06-16 04:52:00,3.26858,3.26928,3.2655,3.26856,10250000.0
2009-06-16 04:53:00,3.26837,3.2685,3.26652,3.2682,7880000.0
2009-06-16 04:54:00,3.26846,3.26918,3.26687,3.26853,7500000.0
2009-06-16 04:55:00,3.26842,3.26846,3.26423,3.26498,6250000.0
2009-06-16 04:56:00,3.26904,3.26979,3.26715,3.26953,7750000.0
2009-06-16 04:57:00,3.26962,3.27079,3.26698,3.27079,7130000.0
2009-06-16 04:58:00,3.27112,3.27329,3.26973,3.27007,9000000.0
2009-06-16 04:59:00,3.27077,3.27144,3.2686,3.27144,12250000.0
2009-06-16 05:00:00,3.27098,3.27378,3.26888,3.26985,11500000.0
2009-06-16 05:01:00,3.27076,3.2711,3.26984,3.27009,6000000.0
2009-06-16 05:02:00,3.27187,3.27347,3.26807,3.26825,11880000.0
2009-06-16 05:03:00,3.27031,3.27031,3.26933,3.26967,6380000.0
2009-06-16 05:04:00,3.27029,3.27438,3.26828,3.26828,16750000.0
2009-06-16 05:05:00,3.26968,3.27238,3.26726,3.26889,13880000.0
2009-06-16 05:06:00,3.26855,3.26965,3.26541,3.2695,10000000.0
2009-06-16 05:07:00,3.2706,3.27237,3.2706,3.27202,6750000.0
2009-06-16 05:08:00,3.26945,3.27305,3.26905,3.27284,5500000.0
2009-06-16 05:09:00,3.27336,3.27672,3.27257,3.27287,11250000.0
2009-06-16 05:10:00,3.27136,3.27203,3.26708,3.27027,14250000.0
2009-06-16 05:11:00,3.27261,3.27388,3.27172,3.27172,7750000.0
2009-06-16 05:12:00,3.27185,3.27513,3.27074,3.27322,11000000.0
2009-06-16 05:13:00,3.2734,3.2734,3.26968,3.26968,8130000.0
2009-06-16 05:14:00,3.26925,3.27532,3.26925,3.27435,10250000.0
2009-06-16 05:15:00,3.27452,3.27905,3.27452,3.27845,8250000.0
2009-06-16 05:16:00,3.27958,3.28089,3.27821,3.28082,13500000.0
2009-06-16 05:17:00,3.28044,3.28063,3.27943,3.28063,6250000.0
2009-06-16 05:18:00,3.28026,3.28168,3.27635,3.27688,10250000.0
2009-06-16 05:19:00,3.27902,3.28002,3.27457,3.27525,8130000.0
2009-06-16 05:20:00,3.27874,3.2789,3.27518,3.2764,14500000.0
2009-06-16 05:21:00,3.27914,3.28131,3.27641,3.27882,18500000.0
2009-06-16 05:22:00,3.27888,3.27959,3.27572,3.27572,8880000.0
2009-06-16 05:23:00,3.27938,3.2797,3.27699,3.27969,10500000.0
2009-06-16 05:24:00,3.27784,3.27951,3.27535,3.2759,7250000.0
2009-06-16 05:25:00,3.27977,3.28015,3.27895,3.28015,6000000.0
2009-06-16 05:26:00,3.2798,3.28218,3.2774,3.27873,12500000.0
2009-06-16 05:27:00,3.27998,3.28011,3.27755,3.27976,11250000.0
2009-06-16 05:28:00,3.28,3.28,3.27912,3.27956,6130000.0
2009-06-16 05:29:00,3.27884,3.27884,3.27431,3.27738,7500000.0
2009-06-16 05:30:00,3.27636,3.27758,3.27278,3.27758,5880000.0
2009-06-16 05:31:00,3.27757,3.27912,3.27613,3.27788,7250000.0
2009-06-16 05:32:00,3.27815,3.27815,3.27396,3.27775,10250000.0
2009-06-16 05:33:00,3.27692,3.27819,3.27692,3.27817,6250000.0
2009-06-16 05:34:00,3.2776,3.27776,3.2745,3.27776,6000000.0
2009-06-16 05:35:00,3.27722,3.27966,3.27518,3.27889,5880000.0
2009-06-16 05:36:00,3.27996,3.27996,3.2783,3.27867,9750000.0
2009-06-16 05:37:00,3.27875,3.27878,3.2768,3.27775,5500000.0
2009-06-16 05:38:00,3.27637,3.27944,3.27637,3.27906,17500000.0
2009-06-16 05:39:00,3.27938,3.27966,3.27398,3.27888,9000000.0
2009-06-16 05:40:00,3.27859,3.27925,3.27797,3.27855,5500000.0
2009-06-16 05:41:00,3.27951,3.28021,3.27529,3.27931,9750000.0
2009-06-16 05:42:00,3.27899,3.27994,3.27425,3.2794,6630000.0
2009-06-16 05:43:00,3.27969,3.27994,3.27628,3.27904,7750000.0
2009-06-16 05:44:00,3.27648,3.28127,3.27648,3.2809,11880000.0
2009-06-16 05:45:00,3.28055,3.28109,3.2782,3.28082,10130000.0
2009-06-16 05:46:00,3.27994,3.28056,3.27796,3.28007,10750000.0
2009-06-16 05:47:00,3.28006,3.28051,3.27817,3.27817,5250000.0
2009-06-16 05:48:00,3.2785,3.2805,3.27839,3.28046,11250000.0
2009-06-16 05:49:00,3.28017,3.28037,3.27835,3.27835,8630000.0
2009-06-16 05:50:00,3.27925,3.27926,3.27349,3.27558,6000000.0
2009-06-16 05:51:00,3.27913,3.27976,3.27691,3.27936,15250000.0
2009-06-16 05:52:00,3.27958,3.28011,3.27593,3.28004,7630000.0
2009-06-16 05:53:00,3.27926,3.28064,3.2761,3.27993,10500000.0
2009-06-16 05:54:00,3.27941,3.27984,3.27919,3.27983,6250000.0
2009-06-16 05:55:00,3.27857,3.27857,3.27552,3.27552,9250000.0
2009-06-16 05:56:00,3.27596,3.27833,3.27444,3.2782,12500000.0
2009-06-16 05:57:00,3.27849,3.27894,3.27486,3.27486,8250000.0
2009-06-16 05:58:00,3.27756,3.2787,3.27756,3.27804,11250000.0
2009-06-16 05:59:00,3.27643,3.2795,3.27643,3.27861,6500000.0
2009-06-16 06:00:00,3.27316,3.27763,3.27316,3.27631,7500000.0
2009-06-16 06:01:00,3.27638,3.27668,3.2748,3.27629,11000000.0
2009-06-16 06:02:00,3.27502,3.27596,3.27124,3.27432,10000000.0
2009-06-16 06:03:00,3.27225,3.27485,3.27225,3.27485,7000000.0
2009-06-16 06:04:00,3.27543,3.27616,3.27182,3.27198,7500000.0
2009-06-16 06:05:00,3.27556,3.27633,3.27303,3.27563,9250000.0
2009-06-16 06:06:00,3.27246,3.27742,3.27246,3.27536,14380000.0
2009-06-16 06:07:00,3.27308,3.27513,3.27308,3.27438,8250000.0
2009-06-16 06:08:00,3.27354,3.27704,3.27354,3.27624,11000000.0
2009-06-16 06:09:00,3.27507,3.27507,3.26964,3.27486,11000000.0
2009-06-16 06:10:00,3.27579,3.27585,3.27318,3.27553,10000000.0
2009-06-16 06:11:00,3.27562,3.2759,3.27356,3.27523,8000000.0
2009-06-16 06:12:00,3.27526,3.27619,3.27333,3.27333,6760000.0
2009-06-16 06:13:00,3.27579,3.27592,3.27331,3.27331,8750000.0
2009-06-16 06:14:00,3.27391,3.27679,3.27316,3.27601,13250000.0
2009-06-16 06:15:00,3.2764,3.27732,3.272,3.27535,7750000.0
2009-06-16 06:16:00,3.2753,3.2753,3.27217,3.27456,12750000.0
2009-06-16 06:17:00,3.27527,3.27785,3.27497,3.2761,6750000.0
2009-06-16 06:18:00,3.27612,3.27801,3.27468,3.27626,8500000.0
2009-06-16 06:19:00,3.27395,3.27604,3.27395,3.27543,8500000.0
2009-06-16 06:20:00,3.27582,3.27951,3.27362,3.27715,12250000.0
2009-06-16 06:21:00,3.27687,3.27778,3.27299,3.27299,8750000.0
2009-06-16 06:22:00,3.27724,3.2793,3.27428,3.27764,13250000.0
2009-06-16 06:23:00,3.27419,3.27819,3.27419,3.27819,6000000.0
2009-06-16 06:24:00,3.27842,3.28157,3.27567,3.27698,13500000.0
2009-06-16 06:25:00,3.27851,3.27851,3.27477,3.27639,8380000.0
2009-06-16 06:26:00,3.2766,3.27708,3.27307,3.27638,13000000.0
2009-06-16 06:27:00,3.27717,3.27837,3.27429,3.27726,12500000.0
2009-06-16 06:28:00,3.27758,3.27758,3.27233,3.2763,5250000.0
2009-06-16 06:29:00,3.27718,3.27842,3.27497,3.27736,6750000.0
2009-06-16 06:30:00,3.27815,3.28108,3.27533,3.27533,10630000.0
2009-06-16 06:31:00,3.27917,3.28076,3.27723,3.27818,11000000.0
2009-06-16 06:32:00,3.27873,3.28186,3.27568,3.27973,12880000.0
2009-06-16 06:33:00,3.27951,3.27977,3.27755,3.27929,12260000.0
2009-06-16 06:34:00,3.27897,3.27897,3.27607,3.27607,10500000.0
2009-06-16 06:35:00,3.27736,3.27802,3.27558,3.27729,9250000.0
2009-06-16 06:36:00,3.27788,3.27894,3.27526,3.27526,4880000.0
2009-06-16 06:37:00,3.27831,3.27896,3.27526,3.27659,10380000.0
2009-06-16 06:38:00,3.27574,3.27866,3.2748,3.27772,11000000.0
2009-06-16 06:39:00,3.27822,3.28008,3.27722,3.27888,7500000.0
2009-06-16 06:40:00,3.27904,3.28009,3.27696,3.27857,7000000.0
2009-06-16 06:41:00,3.27825,3.27887,3.27388,3.2771,11250000.0
2009-06-16 06:42:00,3.27681,3.27719,3.27509,3.27696,7750000.0
2009-06-16 06:43:00,3.27707,3.2796,3.27622,3.27719,11750000.0
2009-06-16 06:44:00,3.27796,3.27919,3.27441,3.27441,14750000.0
2009-06-16 06:45:00,3.27809,3.27809,3.27387,3.27507,11250000.0
2009-06-16 06:46:00,3.27821,3.28035,3.27431,3.27722,9000000.0
2009-06-16 06:47:00,3.27669,3.27696,3.27122,3.27637,9750000.0
2009-06-16 06:48:00,3.27668,3.27814,3.27294,3.27294,9250000.0
2009-06-16 06:49:00,3.27619,3.27663,3.2727,3.27588,12750000.0
2009-06-16 06:50:00,3.27262,3.27737,3.27262,3.27497,7750000.0
2009-06-16 06:51:00,3.27609,3.27677,3.27557,3.27557,8500000.0
2009-06-16 06:52:00,3.27509,3.27687,3.2749,3.27615,7000000.0
2009-06-16 06:53:00,3.27617,3.27878,3.27346,3.27346,8250000.0
2009-06-16 06:54:00,3.27792,3.2813,3.2731,3.27833,10250000.0
2009-06-16 06:55:00,3.27793,3.28036,3.27445,3.27596,18880000.0
2009-06-16 06:56:00,3.27813,3.27819,3.27382,3.27748,5250000.0
2009-06-16 06:57:00,3.28016,3.28016,3.27673,3.27798,12750000.0
2009-06-16 06:58:00,3.27415,3.27938,3.27407,3.27729,7750000.0
2009-06-16 06:59:00,3.27715,3.27736,3.27645,3.27736,6390000.0
2009-06-16 07:00:00,3.27744,3.2788,3.27666,3.27666,7750000.0
2009-06-16 07:01:00,3.27628,3.27911,3.27481,3.27741,8250000.0
2009-06-16 07:02:00,3.27825,3.2807,3.27576,3.27576,7750000.0
2009-06-16 07:03:00,3.2767,3.27843,3.27439,3.27843,6750000.0
2009-06-16 07:04:00,3.27587,3.27607,3.27232,3.27573,11500000.0
2009-06-16 07:05:00,3.27342,3.27853,3.27287,3.27638,12000000.0
2009-06-16 07:06:00,3.27381,3.27529,3.27117,3.27229,5500000.0
2009-06-16 07:07:00,3.27052,3.27465,3.27052,3.27265,9500000.0
2009-06-16 07:08:00,3.27222,3.27327,3.27132,3.27172,10000000.0
2009-06-16 07:09:00,3.27265,3.27498,3.27159,3.27201,8750000.0
2009-06-16 07:10:00,3.27165,3.27531,3.26997,3.27318,10500000.0
2009-06-16 07:11:00,3.2734,3.27537,3.27192,3.27192,10130000.0
2009-06-16 07:12:00,3.27135,3.2751,3.27135,3.27211,9250000.0
2009-06-16 07:13:00,3.27048,3.2748,3.27048,3.27305,11000000.0
2009-06-16 07:14:00,3.27159,3.27459,3.27159,3.2733,7750000.0
2009-06-16 07:15:00,3.27204,3.27378,3.26781,3.26781,6250000.0
2009-06-16 07:16:00,3.27129,3.27505,3.27129,3.27313,7630000.0
2009-06-16 07:17:00,3.27132,3.27321,3.26738,3.26915,7000000.0
2009-06-16 07:18:00,3.26989,3.27319,3.26973,3.27006,13250000.0
2009-06-16 07:19:00,3.26958,3.26958,3.266,3.266,7130000.0
2009-06-16 07:20:00,3.26715,3.27164,3.26715,3.26835,5250000.0
2009-06-16 07:21:00,3.26843,3.26861,3.26157,3.26431,10500000.0
2009-06-16 07:22:00,3.26679,3.26918,3.26154,3.26198,13250000.0
2009-06-16 07:23:00,3.26209,3.2641,3.26188,3.26212,13000000.0
2009-06-16 07:24:00,3.26257,3.26545,3.25987,3.25987,11880000.0
2009-06-16 07:25:00,3.26385,3.26516,3.26005,3.26379,13750000.0
2009-06-16 07:26:00,3.26113,3.26454,3.25877,3.25877,11500000.0
2009-06-16 07:27:00,3.25836,3.26361,3.25836,3.26175,11250000.0
2009-06-16 07:28:00,3.26183,3.26423,3.25883,3.25883,10750000.0
2009-06-16 07:29:00,3.2614,3.26198,3.25819,3.25985,11750000.0
2009-06-16 07:30:00,3.26206,3.266,3.26098,3.26098,8500000.0
2009-06-16 07:31:00,3.26205,3.26859,3.25933,3.26457,13510000.0
2009-06-16 07:32:00,3.26384,3.26483,3.26131,3.26338,6250000.0
2009-06-16 07:33:00,3.26415,3.26499,3.26339,3.26382,6250000.0
2009-06-16 07:34:00,3.26119,3.26539,3.26119,3.26368,7750000.0
2009-06-16 07:35:00,3.26235,3.26638,3.26116,3.26426,8630000.0
2009-06-16 07:36:00,3.26365,3.26487,3.26101,3.26347,12500000.0
2009-06-16 07:37:00,3.26324,3.26548,3.26194,3.26194,7750000.0
2009-06-16 07:38:00,3.26523,3.26974,3.26476,3.26817,12750000.0
2009-06-16 07:39:00,3.26485,3.26847,3.26485,3.26656,6000000.0
2009-06-16 07:40:00,3.26641,3.26815,3.26555,3.26555,8000000.0
2009-06-16 07:41:00,3.26508,3.2669,3.26315,3.26541,9750000.0
2009-06-16 07:42:00,3.26287,3.26615,3.26242,3.26511,7250000.0
2009-06-16 07:43:00,3.26666,3.26907,3.26427,3.26801,7750000.0
2009-06-16 07:44:00,3.26371,3.2696,3.26371,3.2696,16130000.0
2009-06-16 07:45:00,3.26443,3.27208,3.26443,3.27016,13750000.0
2009-06-16 07:46:00,3.26598,3.27135,3.26546,3.26811,8750000.0
2009-06-16 07:47:00,3.27082,3.27252,3.27039,3.27039,7750000.0
2009-06-16 07:48:00,3.27116,3.27242,3.26666,3.27088,10000000.0
2009-06-16 07:49:00,3.26896,3.27277,3.26696,3.26834,7250000.0
2009-06-16 07:50:00,3.2714,3.27274,3.26775,3.27245,10000000.0
2009-06-16 07:51:00,3.27088,3.27291,3.27082,3.27201,9500000.0
2009-06-16 07:52:00,3.27183,3.27544,3.26864,3.27345,8500000.0
2009-06-16 07:53:00,3.27485,3.2758,3.2705,3.2751,6630000.0
2009-06-16 07:54:00,3.27606,3.27741,3.26927,3.27638,8750000.0
2009-06-16 07:55:00,3.27685,3.27797,3.27425,3.27425,6000000.0
2009-06-16 07:56:00,3.27437,3.27813,3.27437,3.27647,11750000.0
2009-06-16 07:57:00,3.27607,3.27607,3.27278,3.27353,6000000.0
2009-06-16 07:58:00,3.27403,3.2745,3.26996,3.26996,11500000.0
2009-06-16 07:59:00,3.26735,3.27365,3.26735,3.26875,10750000.0
2009-06-16 08:00:00,3.27118,3.273,3.26661,3.27048,7500000.0
2009-06-16 08:01:00,3.26979,3.27464,3.26979,3.27271,10500000.0
2009-06-16 08:02:00,3.27261,3.27424,3.2694,3.27274,9500000.0
2009-06-16 08:03:00,3.27321,3.27427,3.26889,3.2724,11250000.0
2009-06-16 08:04:00,3.27127,3.27352,3.26954,3.27244,12250000.0
2009-06-16 08:05:00,3.27114,3.27297,3.26948,3.26979,15500000.0
2009-06-16 08:06:00,3.26935,3.27251,3.26672,3.27083,7750000.0
2009-06-16 08:07:00,3.26957,3.27431,3.26957,3.27231,6500000.0
2009-06-16 08:08:00,3.27232,3.27448,3.27189,3.27319,7750000.0
2009-06-16 08:09:00,3.26953,3.27431,3.26881,3.27273,8500000.0
2009-06-16 08:10:00,3.26806,3.27593,3.26806,3.27443,9250000.0
2009-06-16 08:11:00,3.27362,3.27642,3.27236,3.27432,10500000.0
2009-06-16 08:12:00,3.27207,3.27649,3.27207,3.27513,6880000.0
2009-06-16 08:13:00,3.27405,3.27727,3.27102,3.27149,11630000.0
2009-06-16 08:14:00,3.27407,3.27499,3.26967,3.27368,6500000.0
2009-06-16 08:15:00,3.27376,3.27576,3.27325,3.27325,5500000.0
2009-06-16 08:16:00,3.27324,3.27542,3.27108,3.27402,8000000.0
2009-06-16 08:17:00,3.2739,3.27629,3.27144,3.27494,8500000.0
2009-06-16 08:18:00,3.27065,3.27557,3.26825,3.26825,10000000.0
2009-06-16 08:19:00,3.27288,3.27443,3.27069,3.27203,7000000.0
2009-06-16 08:20:00,3.27183,3.27371,3.26765,3.26765,8500000.0
2009-06-16 08:21:00,3.27198,3.2726,3.27028,3.27028,5250000.0
2009-06-16 08:22:00,3.27138,3.27288,3.26675,3.26796,9750000.0
2009-06-16 08:23:00,3.26949,3.27206,3.26678,3.2688,19500000.0
2009-06-16 08:24:00,3.2702,3.27312,3.27004,3.27173,5500000.0
2009-06-16 08:25:00,3.27076,3.27412,3.26944,3.27148,11250000.0
2009-06-16 08:26:00,3.26853,3.27474,3.26853,3.27158,10000000.0
2009-06-16 08:27:00,3.2725,3.27512,3.26944,3.27431,6500000.0
2009-06-16 08:28:00,3.27601,3.27791,3.27024,3.27469,6500000.0
2009-06-16 08:29:00,3.27248,3.27718,3.27248,3.27364,7000000.0
2009-06-16 08:30:00,3.27261,3.27563,3.27086,3.27221,13750000.0
2009-06-16 08:31:00,3.27021,3.27285,3.26698,3.26814,8500000.0
2009-06-16 08:32:00,3.26479,3.26952,3.26479,3.26761,9000000.0
2009-06-16 08:33:00,3.26721,3.27242,3.26542,3.26907,11500000.0
2009-06-16 08:34:00,3.2692,3.27155,3.2657,3.2657,5750000.0
2009-06-16 08:35:00,3.26781,3.27333,3.26725,3.26848,11130000.0
2009-06-16 08:36:00,3.27097,3.27358,3.27097,3.27226,8000000.0
2009-06-16 08:37:00,3.27191,3.27528,3.27191,3.27373,8500000.0
2009-06-16 08:38:00,3.27387,3.27568,3.2731,3.27361,6750000.0
2009-06-16 08:39:00,3.27274,3.27592,3.27274,3.27318,5750000.0
2009-06-16 08:40:00,3.27279,3.27629,3.27253,3.27309,8000000.0
2009-06-16 08:41:00,3.27539,3.27617,3.27017,3.27017,7250000.0
2009-06-16 08:42:00,3.27365,3.2761,3.2719,3.27286,11380000.0
2009-06-16 08:43:00,3.27319,3.27555,3.27158,3.2725,9380000.0
2009-06-16 08:44:00,3.27279,3.27499,3.26913,3.27259,5500000.0
2009-06-16 08:45:00,3.27411,3.2754,3.27047,3.27444,8630000.0
2009-06-16 08:46:00,3.2732,3.27611,3.26934,3.27327,12500000.0
2009-06-16 08:47:00,3.27612,3.27612,3.26926,3.26926,8750000.0
2009-06-16 08:48:00,3.26978,3.27479,3.26889,3.2718,9750000.0
2009-06-16 08:49:00,3.27076,3.27298,3.26981,3.27141,11500000.0
2009-06-16 08:50:00,3.27181,3.27409,3.2718,3.27206,6000000.0
2009-06-16 08:51:00,3.27185,3.27572,3.27105,3.27209,7880000.0
2009-06-16 08:52:00,3.27142,3.27579,3.27142,3.27352,7880000.0
2009-06-16 08:53:00,3.27445,3.27739,3.272,3.27466,15880000.0
2009-06-16 08:54:00,3.27465,3.27821,3.27465,3.27821,7500000.0
2009-06-16 08:55:00,3.27836,3.2836,3.2771,3.28037,15750000.0
2009-06-16 08:56:00,3.2806,3.28156,3.27854,3.28062,10750000.0
2009-06-16 08:57:00,3.28066,3.28216,3.27832,3.27979,10250000.0
2009-06-16 08:58:00,3.27702,3.28109,3.27437,3.28109,11500000.0
2009-06-16 08:59:00,3.2803,3.28286,3.27855,3.28178,11750000.0
2009-06-16 09:00:00,3.28169,3.28539,3.27965,3.28223,8250000.0
2009-06-16 09:01:00,3.28105,3.28426,3.28068,3.28426,12000000.0
2009-06-16 09:02:00,3.2829,3.2839,3.27964,3.27999,8500000.0
2009-06-16 09:03:00,3.28088,3.2849,3.28063,3.28439,13500000.0
2009-06-16 09:04:00,3.28423,3.28423,3.27861,3.28119,5250000.0
2009-06-16 09:05:00,3.27892,3.2849,3.27892,3.2849,10500000.0
2009-06-16 09:06:00,3.28279,3.2873,3.28167,3.28657,8500000.0
2009-06-16 09:07:00,3.28706,3.28778,3.28452,3.28497,16500000.0
2009-06-16 09:08:00,3.28221,3.28576,3.28038,3.28038,10000000.0
2009-06-16 09:09:00,3.28342,3.28594,3.28289,3.28552,5500000.0
2009-06-16 09:10:00,3.28113,3.28557,3.27941,3.28189,8380000.0
2009-06-16 09:11:00,3.28469,3.28469,3.27747,3.28381,8500000.0
2009-06-16 09:12:00,3.28279,3.2836,3.28225,3.28329,5500000.0
2009-06-16 09:13:00,3.28269,3.28269,3.27798,3.27928,5250000.0
2009-06-16 09:14:00,3.28208,3.28208,3.27208,3.27422,6250000.0
2009-06-16 09:15:00,3.27484,3.27953,3.27162,3.27319,8880000.0
2009-06-16 09:16:00,3.27508,3.27728,3.27276,3.27587,7500000.0
2009-06-16 09:17:00,3.27563,3.27891,3.27323,3.27596,12250000.0
2009-06-16 09:18:00,3.27983,3.27983,3.27384,3.27617,7750000.0
2009-06-16 09:19:00,3.27777,3.27974,3.27579,3.27777,8000000.0
2009-06-16 09:20:00,3.27494,3.27688,3.27032,3.27233,14500000.0
2009-06-16 09:21:00,3.27375,3.27473,3.26947,3.27341,9250000.0
2009-06-16 09:22:00,3.27009,3.27283,3.26668,3.26923,11750000.0
2009-06-16 09:23:00,3.26867,3.27243,3.26867,3.27187,6380000.0
2009-06-16 09:24:00,3.26844,3.27155,3.26644,3.2706,13500000.0
2009-06-16 09:25:00,3.27033,3.27229,3.26828,3.27111,9000000.0
2009-06-16 09:26:00,3.27039,3.27493,3.26775,3.27341,11000000.0
2009-06-16 09:27:00,3.27174,3.27528,3.27111,3.27288,7000000.0
2009-06-16 09:28:00,3.27347,3.27555,3.27202,3.27462,10880000.0
2009-06-16 09:29:00,3.27221,3.27633,3.27112,3.27633,17500000.0
2009-06-16 09:30:00,3.27158,3.27545,3.27107,3.27287,6250000.0
2009-06-16 09:31:00,3.2738,3.2738,3.26872,3.27181,10130000.0
2009-06-16 09:32:00,3.26768,3.27068,3.26638,3.27006,6250000.0
2009-06-16 09:33:00,3.2668,3.27226,3.2666,3.27075,8630000.0
2009-06-16 09:34:00,3.27147,3.27217,3.26993,3.27196,8750000.0
2009-06-16 09:35:00,3.27139,3.27217,3.26964,3.26964,5750000.0
2009-06-16 09:36:00,3.26582,3.27293,3.26582,3.26868,9380000.0
2009-06-16 09:37:00,3.27004,3.27035,3.26598,3.26678,6750000.0
2009-06-16 09:38:00,3.27039,3.2713,3.26469,3.27071,12000000.0
2009-06-16 09:39:00,3.27095,3.27213,3.26664,3.27068,9380000.0
2009-06-16 09:40:00,3.2731,3.2731,3.26661,3.27125,11130000.0
2009-06-16 09:41:00,3.27018,3.27049,3.26781,3.26897,6000000.0
2009-06-16 09:42:00,3.26887,3.27135,3.26596,3.26819,9750000.0
2009-06-16 09:43:00,3.27196,3.27203,3.26641,3.26641,10000000.0
2009-06-16 09:44:00,3.26953,3.26954,3.26544,3.26811,8500000.0
2009-06-16 09:45:00,3.26571,3.26705,3.26201,3.26694,13000000.0
2009-06-16 09:46:00,3.26139,3.26765,3.26139,3.26765,6250000.0
2009-06-16 09:47:00,3.2645,3.26512,3.26287,3.26512,5500000.0
2009-06-16 09:48:00,3.26229,3.26481,3.26202,3.26461,7750000.0
2009-06-16 09:49:00,3.26399,3.26575,3.26318,3.26575,8750000.0
2009-06-16 09:50:00,3.26324,3.26661,3.26324,3.26661,6250000.0
2009-06-16 09:51:00,3.2665,3.26748,3.26477,3.26477,11500000.0
2009-06-16 09:52:00,3.26887,3.26896,3.26474,3.26623,10250000.0
2009-06-16 09:53:00,3.26779,3.26907,3.26416,3.26862,6750000.0
2009-06-16 09:54:00,3.26601,3.26831,3.2656,3.26713,8880000.0
2009-06-16 09:55:00,3.26552,3.26976,3.2639,3.26637,10250000.0
2009-06-16 09:56:00,3.26571,3.27014,3.26571,3.26995,9250000.0
2009-06-16 09:57:00,3.26931,3.26947,3.26568,3.26699,16130000.0
2009-06-16 09:58:00,3.26679,3.26876,3.26259,3.26823,9250000.0
2009-06-16 09:59:00,3.26568,3.26953,3.26568,3.26849,11500000.0
2009-06-16 10:00:00,3.27006,3.27053,3.26482,3.26573,14380000.0
2009-06-16 10:01:00,3.2668,3.27077,3.26625,3.2677,8250000.0
2009-06-16 10:02:00,3.26976,3.27181,3.26511,3.27181,16000000.0
2009-06-16 10:03:00,3.26834,3.27342,3.26713,3.27024,14880000.0
2009-06-16 10:04:00,3.27249,3.27302,3.27038,3.27056,11250000.0
2009-06-16 10:05:00,3.26953,3.27564,3.26806,3.27302,12500000.0
2009-06-16 10:06:00,3.27328,3.27497,3.27157,3.27157,8750000.0
2009-06-16 10:07:00,3.27214,3.27452,3.26909,3.27383,9750000.0
2009-06-16 10:08:00,3.27288,3.27358,3.26935,3.27159,6250000.0
2009-06-16 10:09:00,3.27056,3.27447,3.26982,3.27178,10880000.0
2009-06-16 10:10:00,3.27163,3.2737,3.27027,3.27078,8880000.0
2009-06-16 10:11:00,3.27434,3.27524,3.27019,3.27019,5250000.0
2009-06-16 10:12:00,3.27287,3.2752,3.27269,3.27304,9000000.0
2009-06-16 10:13:00,3.27259,3.27355,3.26754,3.26754,11250000.0
2009-06-16 10:14:00,3.27365,3.27419,3.27079,3.27173,7500000.0
2009-06-16 10:15:00,3.26766,3.27348,3.26753,3.27204,9510000.0
2009-06-16 10:16:00,3.26911,3.27131,3.26903,3.26903,5250000.0
2009-06-16 10:17:00,3.27092,3.27137,3.26529,3.27137,8000000.0
2009-06-16 10:18:00,3.26577,3.26839,3.26428,3.26629,6500000.0
2009-06-16 10:19:00,3.26522,3.2677,3.26456,3.26768,7500000.0
2009-06-16 10:20:00,3.2675,3.26894,3.26383,3.26727,8250000.0
2009-06-16 10:21:00,3.26714,3.27064,3.26551,3.26765,9000000.0
2009-06-16 10:22:00,3.27009,3.27107,3.26872,3.26872,6880000.0
2009-06-16 10:23:00,3.27048,3.27111,3.26893,3.27006,6000000.0
2009-06-16 10:24:00,3.26904,3.26936,3.26508,3.26706,9000000.0
2009-06-16 10:25:00,3.26864,3.26972,3.26689,3.26972,7250000.0
2009-06-16 10:26:00,3.26781,3.26848,3.26687,3.26687,5250000.0
2009-06-16 10:27:00,3.2688,3.26991,3.26223,3.26723,10000000.0
2009-06-16 10:28:00,3.26634,3.27029,3.26634,3.26754,9500000.0
2009-06-16 10:29:00,3.27034,3.27047,3.2675,3.26933,6750000.0
2009-06-16 10:30:00,3.27014,3.27014,3.26212,3.26384,8000000.0
2009-06-16 10:31:00,3.26792,3.2683,3.26295,3.2652,7630000.0
2009-06-16 10:32:00,3.26626,3.26773,3.26485,3.2676,10000000.0
2009-06-16 10:33:00,3.26623,3.26785,3.26264,3.26549,13000000.0
2009-06-16 10:34:00,3.26701,3.26888,3.26446,3.26663,8250000.0
2009-06-16 10:35:00,3.26705,3.2699,3.26419,3.26419,14250000.0
2009-06-16 10:36:00,3.26961,3.27036,3.26566,3.27036,17750000.0
2009-06-16 10:37:00,3.26927,3.27076,3.26655,3.26815,12250000.0
2009-06-16 10:38:00,3.268,3.26967,3.26706,3.26792,5750000.0
2009-06-16 10:39:00,3.26846,3.27093,3.26846,3.26972,6750000.0
2009-06-16 10:40:00,3.27183,3.27183,3.26396,3.26396,17750000.0
2009-06-16 10:41:00,3.27026,3.27157,3.26321,3.26465,7750000.0
2009-06-16 10:42:00,3.26712,3.26875,3.26615,3.26796,10630000.0
2009-06-16 10:43:00,3.26854,3.26979,3.26602,3.26694,8250000.0
2009-06-16 10:44:00,3.26665,3.27075,3.26468,3.26828,8750000.0
2009-06-16 10:45:00,3.26772,3.26955,3.2652,3.26953,9000000.0
2009-06-16 10:46:00,3.26893,3.26893,3.26528,3.26691,8750000.0
2009-06-16 10:47:00,3.2652,3.26816,3.26307,3.26499,7000000.0
2009-06-16 10:48:00,3.2656,3.2667,3.2651,3.2667,6250000.0
2009-06-16 10:49:00,3.26608,3.26702,3.26279,3.26686,11000000.0
2009-06-16 10:50:00,3.26485,3.26725,3.26317,3.26317,9250000.0
2009-06-16 10:51:00,3.2668,3.26781,3.26556,3.26712,8750000.0
2009-06-16 10:52:00,3.26659,3.26772,3.26492,3.26492,7130000.0
2009-06-16 10:53:00,3.26665,3.26665,3.26406,3.26565,5750000.0
2009-06-16 10:54:00,3.26584,3.26621,3.26375,3.26375,6380000.0
2009-06-16 10:55:00,3.26602,3.26656,3.26368,3.26546,14500000.0
2009-06-16 10:56:00,3.26656,3.2669,3.25643,3.25653,8500000.0
2009-06-16 10:57:00,3.25997,3.26213,3.2584,3.26154,7000000.0
2009-06-16 10:58:00,3.25794,3.25966,3.25687,3.25956,9130000.0
2009-06-16 10:59:00,3.25694,3.25924,3.25647,3.2571,6500000.0
2009-06-16 11:00:00,3.25327,3.25583,3.24947,3.2497,10380000.0
2009-06-16 11:01:00,3.24807,3.24989,3.24519,3.2468,8630000.0
2009-06-16 11:02:00,3.24937,3.24953,3.24582,3.24612,7000000.0
2009-06-16 11:03:00,3.2499,3.2499,3.24545,3.24798,9500000.0
2009-06-16 11:04:00,3.24621,3.24925,3.24204,3.24543,7750000.0
2009-06-16 11:05:00,3.24789,3.24998,3.24681,3.24703,11250000.0
2009-06-16 11:06:00,3.24944,3.24993,3.2436,3.2482,12000000.0
2009-06-16 11:07:00,3.24589,3.24749,3.24496,3.24685,10000000.0
2009-06-16 11:08:00,3.24771,3.24796,3.24419,3.24642,7250000.0
2009-06-16 11:09:00,3.2454,3.24722,3.24381,3.24722,9000000.0
2009-06-16 11:10:00,3.24834,3.24884,3.24561,3.24788,9750000.0
2009-06-16 11:11:00,3.24686,3.24807,3.24536,3.24559,7750000.0
2009-06-16 11:12:00,3.24776,3.24871,3.24425,3.24722,14880000.0
2009-06-16 11:13:00,3.24432,3.24734,3.24283,3.24734,9880000.0
2009-06-16 11:14:00,3.24519,3.25,3.24519,3.24784,11250000.0
2009-06-16 11:15:00,3.24658,3.25011,3.24658,3.24794,11250000.0
2009-06-16 11:16:00,3.24612,3.25015,3.2449,3.24773,15130000.0
2009-06-16 11:17:00,3.25027,3.25027,3.2453,3.24657,8250000.0
2009-06-16 11:18:00,3.24546,3.24879,3.24543,3.24815,6750000.0
2009-06-16 11:19:00,3.24688,3.24724,3.24473,3.24651,7250000.0
2009-06-16 11:20:00,3.24339,3.2474,3.24118,3.24507,7250000.0
2009-06-16 11:21:00,3.24895,3.249,3.24125,3.24578,12250000.0
2009-06-16 11:22:00,3.24812,3.2513,3.24773,3.24887,6130000.0
2009-06-16 11:23:00,3.24857,3.25121,3.24464,3.25119,12500000.0
2009-06-16 11:24:00,3.25004,3.25151,3.24685,3.2482,12130000.0
2009-06-16 11:25:00,3.25071,3.25071,3.24325,3.24341,12500000.0
2009-06-16 11:26:00,3.25031,3.25031,3.24757,3.24902,11250000.0
2009-06-16 11:27:00,3.24756,3.25025,3.24609,3.2479,11250000.0
2009-06-16 11:28:00,3.25022,3.25101,3.24566,3.24843,6250000.0
2009-06-16 11:29:00,3.24984,3.25177,3.24832,3.25077,8500000.0
2009-06-16 11:30:00,3.25176,3.25299,3.25052,3.25292,8750000.0
2009-06-16 11:31:00,3.25348,3.25447,3.25159,3.2543,10500000.0
2009-06-16 11:32:00,3.25101,3.25723,3.25101,3.2567,13880000.0
2009-06-16 11:33:00,3.2567,3.2567,3.252,3.25342,10750000.0
2009-06-16 11:34:00,3.25093,3.25357,3.24741,3.24741,7000000.0
2009-06-16 11:35:00,3.24905,3.25376,3.2489,3.2506,8500000.0
2009-06-16 11:36:00,3.25103,3.25259,3.24823,3.25249,7250000.0
2009-06-16 11:37:00,3.24945,3.25211,3.24929,3.25014,10000000.0
2009-06-16 11:38:00,3.2485,3.25099,3.24792,3.24792,5750000.0
2009-06-16 11:39:00,3.24886,3.25253,3.24783,3.24783,14000000.0
2009-06-16 11:40:00,3.24995,3.25315,3.24817,3.25132,9500000.0
2009-06-16 11:41:00,3.25193,3.25228,3.24518,3.25064,5750000.0
2009-06-16 11:42:00,3.25186,3.25186,3.24658,3.24801,13380000.0
2009-06-16 11:43:00,3.24968,3.24968,3.24417,3.24679,7750000.0
2009-06-16 11:44:00,3.24887,3.2496,3.24622,3.24763,8250000.0
2009-06-16 11:45:00,3.24716,3.24987,3.24665,3.247,11000000.0
2009-06-16 11:46:00,3.24978,3.25081,3.24694,3.25024,13130000.0
2009-06-16 11:47:00,3.25055,3.25204,3.24907,3.25198,6750000.0
2009-06-16 11:48:00,3.2489,3.25208,3.2489,3.2503,7750000.0
2009-06-16 11:49:00,3.25088,3.25297,3.24596,3.2497,11500000.0
2009-06-16 11:50:00,3.2535,3.2535,3.24965,3.25153,6250000.0
2009-06-16 11:51:00,3.24888,3.25432,3.24681,3.25084,12750000.0
2009-06-16 11:52:00,3.25594,3.25698,3.2523,3.25371,14630000.0
2009-06-16 11:53:00,3.25696,3.25782,3.25163,3.25782,6380000.0
2009-06-16 11:54:00,3.25852,3.25884,3.25562,3.25562,6500000.0
2009-06-16 11:55:00,3.25808,3.25917,3.25501,3.25657,8380000.0
2009-06-16 11:56:00,3.25805,3.25975,3.256,3.25745,8750000.0
2009-06-16 11:57:00,3.25934,3.26032,3.25495,3.26032,13750000.0
2009-06-16 11:58:00,3.26045,3.26329,3.25929,3.26137,6130000.0
2009-06-16 11:59:00,3.26216,3.26328,3.25961,3.261,9000000.0
2009-06-16 12:00:00,3.26142,3.26342,3.25951,3.26005,15880000.0
2009-06-16 12:01:00,3.26176,3.26176,3.25866,3.26107,10250000.0
2009-06-16 12:02:00,3.26198,3.26305,3.26089,3.26208,8250000.0
2009-06-16 12:03:00,3.26125,3.26379,3.25931,3.26003,7500000.0
2009-06-16 12:04:00,3.26397,3.26397,3.25693,3.26025,8000000.0
2009-06-16 12:05:00,3.26355,3.26497,3.25954,3.26497,6250000.0
2009-06-16 12:06:00,3.26325,3.26574,3.25974,3.25974,11250000.0
2009-06-16 12:07:00,3.26481,3.26594,3.26249,3.26594,9750000.0
2009-06-16 12:08:00,3.26332,3.26465,3.26174,3.26174,6380000.0
2009-06-16 12:09:00,3.2631,3.26534,3.25975,3.26239,13500000.0
2009-06-16 12:10:00,3.25867,3.26659,3.25867,3.26659,9880000.0
2009-06-16 12:11:00,3.26419,3.26728,3.26071,3.26299,6000000.0
2009-06-16 12:12:00,3.26337,3.26697,3.26319,3.26376,7250000.0
2009-06-16 12:13:00,3.26291,3.2655,3.25989,3.26511,9000000.0
2009-06-16 12:14:00,3.26477,3.26484,3.26004,3.26484,10000000.0
2009-06-16 12:15:00,3.26399,3.26552,3.2607,3.26429,8500000.0
2009-06-16 12:16:00,3.25977,3.26462,3.25833,3.26284,11750000.0
2009-06-16 12:17:00,3.26626,3.26641,3.26009,3.2632,9750000.0
2009-06-16 12:18:00,3.26694,3.26694,3.26051,3.26385,14000000.0
2009-06-16 12:19:00,3.26703,3.26758,3.26288,3.26288,6000000.0
2009-06-16 12:20:00,3.26335,3.26634,3.26096,3.26248,8250000.0
2009-06-16 12:21:00,3.26195,3.26554,3.26195,3.26196,12000000.0
2009-06-16 12:22:00,3.2624,3.26527,3.2611,3.26276,7880000.0
2009-06-16 12:23:00,3.2654,3.2654,3.26028,3.26283,8000000.0
2009-06-16 12:24:00,3.26424,3.26553,3.26047,3.26265,13260000.0
2009-06-16 12:25:00,3.26391,3.26391,3.2597,3.26339,7130000.0
2009-06-16 12:26:00,3.25869,3.26278,3.25774,3.26035,13000000.0
2009-06-16 12:27:00,3.26217,3.26235,3.26007,3.2611,7250000.0
2009-06-16 12:28:00,3.2615,3.2615,3.256,3.25819,10130000.0
2009-06-16 12:29:00,3.26079,3.26138,3.25604,3.25604,11000000.0
2009-06-16 12:30:00,3.25774,3.26104,3.25541,3.25541,6750000.0
2009-06-16 12:31:00,3.25933,3.26012,3.25753,3.2599,13000000.0
2009-06-16 12:32:00,3.25771,3.25907,3.25333,3.25557,10750000.0
2009-06-16 12:33:00,3.2575,3.2591,3.25546,3.25876,6250000.0
2009-06-16 12:34:00,3.25815,3.25958,3.25465,3.25704,11250000.0
2009-06-16 12:35:00,3.25699,3.25965,3.25649,3.25965,8500000.0
2009-06-16 12:36:00,3.26018,3.26172,3.25538,3.26137,13000000.0
2009-06-16 12:37:00,3.25905,3.2607,3.25416,3.25416,9500000.0
2009-06-16 12:38:00,3.25811,3.25933,3.25561,3.25778,6750000.0
2009-06-16 12:39:00,3.26056,3.26081,3.2578,3.26081,7000000.0
2009-06-16 12:40:00,3.25503,3.26005,3.25503,3.2599,12500000.0
2009-06-16 12:41:00,3.2586,3.26007,3.25475,3.25478,10000000.0
2009-06-16 12:42:00,3.25839,3.26005,3.25801,3.25816,8250000.0
2009-06-16 12:43:00,3.2589,3.2602,3.25702,3.25786,13750000.0
2009-06-16 12:44:00,3.25937,3.25937,3.25227,3.25709,9250000.0
2009-06-16 12:45:00,3.25583,3.25915,3.25482,3.2585,9000000.0
2009-06-16 12:46:00,3.25826,3.26001,3.25792,3.26001,5250000.0
2009-06-16 12:47:00,3.2577,3.25922,3.2571,3.25823,5250000.0
2009-06-16 12:48:00,3.25971,3.26036,3.2549,3.25873,8250000.0
2009-06-16 12:49:00,3.25715,3.25928,3.25652,3.25711,12500000.0
2009-06-16 12:50:00,3.25724,3.2603,3.25604,3.25842,13630000.0
2009-06-16 12:51:00,3.25608,3.26016,3.25375,3.25375,8750000.0
2009-06-16 12:52:00,3.25363,3.25813,3.253,3.25538,8630000.0
2009-06-16 12:53:00,3.25526,3.26069,3.25526,3.26069,8630000.0
2009-06-16 12:54:00,3.26015,3.26028,3.25559,3.25991,13630000.0
2009-06-16 12:55:00,3.25792,3.26125,3.25683,3.25827,10500000.0
2009-06-16 12:56:00,3.25728,3.26128,3.25561,3.25837,16130000.0
2009-06-16 12:57:00,3.25827,3.26129,3.25633,3.2591,9750000.0
2009-06-16 12:58:00,3.26049,3.2607,3.25546,3.25821,5250000.0
2009-06-16 12:59:00,3.25775,3.26183,3.25775,3.26121,9880000.0
2009-06-16 13:00:00,3.25945,3.26314,3.25836,3.2599,8880000.0
2009-06-16 13:01:00,3.26006,3.26154,3.25609,3.25982,8500000.0
2009-06-16 13:02:00,3.26115,3.26115,3.25615,3.26061,8500000.0
2009-06-16 13:03:00,3.25683,3.26181,3.25683,3.25818,12500000.0
2009-06-16 13:04:00,3.26051,3.26051,3.25755,3.25793,7250000.0
2009-06-16 13:05:00,3.25617,3.25992,3.25617,3.25946,10500000.0
2009-06-16 13:06:00,3.25607,3.25855,3.25408,3.25659,6250000.0
2009-06-16 13:07:00,3.25496,3.25849,3.25276,3.25276,10750000.0
2009-06-16 13:08:00,3.25567,3.25666,3.25386,3.25501,5500000.0
2009-06-16 13:09:00,3.25125,3.2569,3.25125,3.25618,5250000.0
2009-06-16 13:10:00,3.25528,3.25627,3.25282,3.25282,13750000.0
2009-06-16 13:11:00,3.25425,3.25425,3.24967,3.25311,9390000.0
2009-06-16 13:12:00,3.25123,3.25156,3.24821,3.25153,7500000.0
2009-06-16 13:13:00,3.25005,3.25222,3.24729,3.25198,10500000.0
2009-06-16 13:14:00,3.24593,3.25282,3.24455,3.25224,6000000.0
2009-06-16 13:15:00,3.25024,3.25303,3.24973,3.25037,6000000.0
2009-06-16 13:16:00,3.25079,3.25201,3.24371,3.24808,7250000.0
2009-06-16 13:17:00,3.25088,3.25431,3.24779,3.25431,14500000.0
2009-06-16 13:18:00,3.25071,3.2539,3.24992,3.25373,9750000.0
2009-06-16 13:19:00,3.2549,3.25506,3.24859,3.254,8250000.0
2009-06-16 13:20:00,3.24863,3.25398,3.24863,3.25038,8380000.0
2009-06-16 13:21:00,3.25014,3.25573,3.25014,3.25573,13500000.0
2009-06-16 13:22:00,3.2555,3.25596,3.25138,3.25236,13250000.0
2009-06-16 13:23:00,3.25506,3.25595,3.25228,3.25374,14500000.0
2009-06-16 13:24:00,3.25609,3.25655,3.25055,3.25444,12500000.0
2009-06-16 13:25:00,3.25404,3.25537,3.25015,3.25292,14000000.0
2009-06-16 13:26:00,3.24903,3.25233,3.24858,3.25004,7130000.0
2009-06-16 13:27:00,3.25102,3.25102,3.24417,3.24712,8500000.0
2009-06-16 13:28:00,3.24846,3.25166,3.24846,3.24892,10250000.0
2009-06-16 13:29:00,3.24826,3.25172,3.24448,3.24448,9750000.0
2009-06-16 13:30:00,3.24592,3.25048,3.24592,3.24933,6630000.0
2009-06-16 13:31:00,3.2464,3.24979,3.2464,3.24979,6250000.0
2009-06-16 13:32:00,3.24701,3.2509,3.24701,3.25088,6750000.0
2009-06-16 13:33:00,3.25088,3.25231,3.24777,3.251,11750000.0
2009-06-16 13:34:00,3.24913,3.2516,3.24692,3.24692,10000000.0
2009-06-16 13:35:00,3.24908,3.25022,3.24604,3.24964,16000000.0
2009-06-16 13:36:00,3.24933,3.24996,3.24519,3.248,9630000.0
2009-06-16 13:37:00,3.24588,3.24774,3.24424,3.24424,5500000.0
2009-06-16 13:38:00,3.24822,3.24871,3.24475,3.24744,11250000.0
2009-06-16 13:39:00,3.24854,3.24874,3.23948,3.23948,6380000.0
2009-06-16 13:40:00,3.2476,3.2476,3.24112,3.24568,13130000.0
2009-06-16 13:41:00,3.24896,3.24896,3.24543,3.24751,6000000.0
2009-06-16 13:42:00,3.24588,3.24772,3.24432,3.24432,10250000.0
2009-06-16 13:43:00,3.24708,3.24818,3.24454,3.24668,11750000.0
2009-06-16 13:44:00,3.24832,3.24897,3.24304,3.24304,9500000.0
2009-06-16 13:45:00,3.24743,3.2482,3.24398,3.24571,7500000.0
2009-06-16 13:46:00,3.24568,3.24876,3.24477,3.2463,12500000.0
2009-06-16 13:47:00,3.2477,3.24951,3.24486,3.24782,9000000.0
2009-06-16 13:48:00,3.24816,3.24816,3.24241,3.24568,5750000.0
2009-06-16 13:49:00,3.24575,3.24897,3.24174,3.24608,12500000.0
2009-06-16 13:50:00,3.24455,3.2465,3.24224,3.24224,5500000.0
2009-06-16 13:51:00,3.24419,3.24582,3.24065,3.24065,10380000.0
2009-06-16 13:52:00,3.2426,3.24413,3.24017,3.24077,7880000.0
2009-06-16 13:53:00,3.23995,3.24351,3.23818,3.24058,12500000.0
2009-06-16 13:54:00,3.2399,3.24393,3.23769,3.24362,10500000.0
2009-06-16 13:55:00,3.24483,3.24604,3.2411,3.24604,5750000.0
2009-06-16 13:56:00,3.24212,3.2452,3.24002,3.24391,7000000.0
2009-06-16 13:57:00,3.24297,3.24588,3.24192,3.24588,9010000.0
2009-06-16 13:58:00,3.24554,3.24682,3.24224,3.24457,12500000.0
2009-06-16 13:59:00,3.24545,3.24704,3.23988,3.23988,10250000.0
2009-06-16 14:00:00,3.24718,3.24776,3.24465,3.24465,5250000.0
2009-06-16 14:01:00,3.24551,3.24809,3.2434,3.24512,7500000.0
2009-06-16 14:02:00,3.24534,3.24845,3.24497,3.24828,10000000.0
2009-06-16 14:03:00,3.24552,3.24884,3.24392,3.24626,9250000.0
2009-06-16 14:04:00,3.24889,3.24889,3.24517,3.24746,8500000.0
2009-06-16 14:05:00,3.24827,3.25031,3.2469,3.24972,5750000.0
2009-06-16 14:06:00,3.24635,3.24999,3.24569,3.24807,6250000.0
2009-06-16 14:07:00,3.25043,3.251,3.24655,3.24945,13750000.0
2009-06-16 14:08:00,3.24996,3.25814,3.24748,3.25814,9880000.0
2009-06-16 14:09:00,3.25866,3.25987,3.25417,3.25635,6750000.0
2009-06-16 14:10:00,3.25515,3.25719,3.2532,3.25363,8000000.0
2009-06-16 14:11:00,3.25217,3.25545,3.25033,3.25472,11750000.0
2009-06-16 14:12:00,3.2525,3.25708,3.2525,3.25312,9750000.0
2009-06-16 14:13:00,3.25464,3.25611,3.2522,3.25318,6630000.0
2009-06-16 14:14:00,3.25418,3.25861,3.25313,3.25373,9630000.0
2009-06-16 14:15:00,3.25881,3.25881,3.25375,3.25528,7750000.0
2009-06-16 14:16:00,3.25642,3.25642,3.25252,3.25484,11750000.0
2009-06-16 14:17:00,3.2547,3.25659,3.25368,3.25549,5750000.0
2009-06-16 14:18:00,3.25534,3.25534,3.25187,3.25288,12000000.0
2009-06-16 14:19:00,3.25181,3.25504,3.24804,3.24804,7250000.0
2009-06-16 14:20:00,3.24949,3.25425,3.24949,3.25375,9500000.0
2009-06-16 14:21:00,3.25215,3.25229,3.24735,3.25065,7000000.0
2009-06-16 14:22:00,3.25118,3.25347,3.24929,3.25123,9130000.0
2009-06-16 14:23:00,3.25386,3.25386,3.24572,3.25172,9750000.0
2009-06-16 14:24:00,3.25318,3.25324,3.24637,3.24898,7750000.0
2009-06-16 14:25:00,3.2507,3.2507,3.24689,3.25069,9380000.0
2009-06-16 14:26:00,3.25003,3.25003,3.24501,3.24825,8000000.0
2009-06-16 14:27:00,3.25147,3.25147,3.24785,3.24894,9500000.0
2009-06-16 14:28:00,3.25044,3.25076,3.24628,3.24628,8380000.0
2009-06-16 14:29:00,3.24831,3.25166,3.24549,3.24945,10250000.0
2009-06-16 14:30:00,3.25214,3.25214,3.2428,3.2428,5500000.0
2009-06-16 14:31:00,3.24304,3.24576,3.23706,3.24008,8630000.0
2009-06-16 14:32:00,3.24326,3.24602,3.23918,3.24545,11750000.0
2009-06-16 14:33:00,3.24365,3.2496,3.24365,3.2496,10750000.0
2009-06-16 14:34:00,3.24637,3.25073,3.24637,3.24883,13000000.0
2009-06-16 14:35:00,3.24623,3.24947,3.24387,3.2482,12380000.0
2009-06-16 14:36:00,3.2446,3.24894,3.24421,3.24894,14880000.0
2009-06-16 14:37:00,3.24878,3.24987,3.2463,3.2498,11000000.0
2009-06-16 14:38:00,3.24743,3.25096,3.24743,3.24835,7630000.0
2009-06-16 14:39:00,3.25053,3.2511,3.24577,3.24577,7500000.0
2009-06-16 14:40:00,3.25098,3.25098,3.24354,3.24682,8500000.0
2009-06-16 14:41:00,3.24874,3.24955,3.24583,3.24955,6750000.0
2009-06-16 14:42:00,3.25019,3.25055,3.24669,3.24669,6250000.0
2009-06-16 14:43:00,3.24953,3.25039,3.24361,3.24662,11750000.0
2009-06-16 14:44:00,3.24308,3.24817,3.24192,3.24597,10500000.0
2009-06-16 14:45:00,3.24927,3.24927,3.24454,3.24461,8000000.0
2009-06-16 14:46:00,3.24847,3.24847,3.24368,3.24651,9750000.0
2009-06-16 14:47:00,3.24934,3.24934,3.24496,3.2458,9750000.0
2009-06-16 14:48:00,3.24738,3.24896,3.24529,3.24584,9750000.0
2009-06-16 14:49:00,3.24578,3.24751,3.24434,3.24747,6500000.0
2009-06-16 14:50:00,3.2441,3.2498,3.2441,3.24923,9880000.0
2009-06-16 14:51:00,3.24695,3.25017,3.24695,3.24869,8130000.0
2009-06-16 14:52:00,3.24651,3.25043,3.24368,3.24829,12000000.0
2009-06-16 14:53:00,3.24889,3.25032,3.24821,3.24856,8750000.0
2009-06-16 14:54:00,3.25022,3.25057,3.2446,3.24532,11000000.0
2009-06-16 14:55:00,3.25003,3.2507,3.24586,3.24586,12260000.0
2009-06-16 14:56:00,3.25071,3.25123,3.2468,3.2495,9750000.0
2009-06-16 14:57:00,3.24454,3.25007,3.24454,3.24977,7750000.0
2009-06-16 14:58:00,3.24688,3.2496,3.24688,3.24799,10500000.0
2009-06-16 14:59:00,3.24719,3.24992,3.24713,3.24713,9260000.0
2009-06-16 15:00:00,3.24937,3.24985,3.24395,3.24496,10250000.0
2009-06-16 15:01:00,3.24866,3.24897,3.24448,3.24541,14000000.0
2009-06-16 15:02:00,3.2475,3.2475,3.24158,3.24447,13880000.0
2009-06-16 15:03:00,3.24411,3.24767,3.24205,3.24627,12500000.0
2009-06-16 15:04:00,3.24766,3.24809,3.24361,3.24517,15250000.0
2009-06-16 15:05:00,3.24356,3.24787,3.24356,3.24779,8000000.0
2009-06-16 15:06:00,3.24583,3.24815,3.2439,3.24815,6250000.0
2009-06-16 15:07:00,3.24379,3.24792,3.24379,3.24526,5500000.0
2009-06-16 15:08:00,3.24863,3.24908,3.24558,3.249,7250000.0
2009-06-16 15:09:00,3.24921,3.24921,3.24583,3.24628,12500000.0
2009-06-16 15:10:00,3.24995,3.24995,3.24431,3.24583,9130000.0
2009-06-16 15:11:00,3.24829,3.24952,3.24498,3.24891,11750000.0
2009-06-16 15:12:00,3.24574,3.24867,3.244,3.24518,9500000.0
2009-06-16 15:13:00,3.24458,3.24836,3.24396,3.24567,13260000.0
2009-06-16 15:14:00,3.24845,3.24939,3.24652,3.24652,5250000.0
2009-06-16 15:15:00,3.24872,3.25167,3.24743,3.24862,9250000.0
2009-06-16 15:16:00,3.24967,3.25592,3.24967,3.25572,8500000.0
2009-06-16 15:17:00,3.25371,3.25832,3.25015,3.25832,14500000.0
2009-06-16 15:18:00,3.25673,3.2605,3.25576,3.25739,7750000.0
2009-06-16 15:19:00,3.25922,3.26014,3.25426,3.25426,12000000.0
2009-06-16 15:20:00,3.26025,3.26161,3.25761,3.26069,6000000.0
2009-06-16 15:21:00,3.25843,3.26172,3.25358,3.26131,10750000.0
2009-06-16 15:22:00,3.25998,3.26159,3.25459,3.25823,15000000.0
2009-06-16 15:23:00,3.26114,3.26114,3.25429,3.26014,5750000.0
2009-06-16 15:24:00,3.25755,3.25971,3.25462,3.25934,8380000.0
2009-06-16 15:25:00,3.25848,3.2601,3.25634,3.25634,8130000.0
2009-06-16 15:26:00,3.25834,3.26184,3.25657,3.26079,11750000.0
2009-06-16 15:27:00,3.26294,3.26382,3.26035,3.2628,8250000.0
2009-06-16 15:28:00,3.2635,3.26489,3.26,3.26264,5500000.0
2009-06-16 15:29:00,3.25968,3.26342,3.25856,3.26228,5750000.0
2009-06-16 15:30:00,3.26154,3.26303,3.26001,3.26215,6500000.0
2009-06-16 15:31:00,3.25735,3.26325,3.25735,3.26325,10000000.0
2009-06-16 15:32:00,3.26144,3.26313,3.25893,3.26161,16750000.0
2009-06-16 15:33:00,3.26355,3.26487,3.25957,3.26487,16260000.0
2009-06-16 15:34:00,3.26483,3.26606,3.26313,3.26606,6250000.0
2009-06-16 15:35:00,3.2648,3.2648,3.25793,3.26325,14000000.0
2009-06-16 15:36:00,3.26293,3.26372,3.25833,3.26209,9880000.0
2009-06-16 15:37:00,3.2634,3.2651,3.26264,3.2651,6250000.0
2009-06-16 15:38:00,3.26271,3.2674,3.25976,3.2664,13750000.0
2009-06-16 15:39:00,3.264,3.26712,3.26303,3.26303,7500000.0
2009-06-16 15:40:00,3.2645,3.26762,3.25864,3.26673,11750000.0
2009-06-16 15:41:00,3.26067,3.26706,3.25963,3.25963,11000000.0
2009-06-16 15:42:00,3.26616,3.2671,3.26287,3.26358,5250000.0
2009-06-16 15:43:00,3.26345,3.26663,3.26266,3.26663,9250000.0
2009-06-16 15:44:00,3.26382,3.26526,3.2586,3.2586,8750000.0
2009-06-16 15:45:00,3.26444,3.26512,3.25838,3.26169,15000000.0
2009-06-16 15:46:00,3.26476,3.26476,3.25801,3.25816,11250000.0
2009-06-16 15:47:00,3.26121,3.26251,3.25966,3.26143,10750000.0
2009-06-16 15:48:00,3.25958,3.26166,3.25697,3.25861,15000000.0
2009-06-16 15:49:00,3.26192,3.26192,3.25455,3.25871,8500000.0
2009-06-16 15:50:00,3.26176,3.26256,3.257,3.25951,10760000.0
2009-06-16 15:51:00,3.26233,3.26233,3.25618,3.25858,9630000.0
2009-06-16 15:52:00,3.25784,3.26084,3.25584,3.25842,8250000.0
2009-06-16 15:53:00,3.25745,3.25915,3.25398,3.25661,10500000.0
2009-06-16 15:54:00,3.25568,3.25738,3.2494,3.25619,8130000.0
2009-06-16 15:55:00,3.25623,3.25887,3.25181,3.2577,6500000.0
2009-06-16 15:56:00,3.25709,3.25918,3.25418,3.25753,6500000.0
2009-06-16 15:57:00,3.25738,3.25877,3.25147,3.25877,11630000.0
2009-06-16 15:58:00,3.25769,3.261,3.25531,3.25673,6750000.0
2009-06-16 15:59:00,3.26107,3.26129,3.25743,3.25859,10750000.0
2009-06-16 16:00:00,3.25993,3.26151,3.25652,3.26022,8500000.0
2009-06-16 16:01:00,3.2583,3.26112,3.25696,3.25731,16750000.0
2009-06-16 16:02:00,3.25843,3.26044,3.25367,3.25367,6250000.0
2009-06-16 16:03:00,3.26081,3.26103,3.25709,3.25786,6250000.0
2009-06-16 16:04:00,3.25508,3.25819,3.25246,3.25324,7010000.0
2009-06-16 16:05:00,3.25554,3.25739,3.25189,3.25446,7500000.0
2009-06-16 16:06:00,3.25677,3.25713,3.25367,3.255,8000000.0
2009-06-16 16:07:00,3.25635,3.25687,3.25391,3.25687,10250000.0
2009-06-16 16:08:00,3.25423,3.2582,3.25273,3.2582,5250000.0
2009-06-16 16:09:00,3.25502,3.25956,3.25502,3.25946,9250000.0
2009-06-16 16:10:00,3.2573,3.25995,3.25354,3.25995,11250000.0
2009-06-16 16:11:00,3.26047,3.26068,3.25691,3.25913,12000000.0
2009-06-16 16:12:00,3.25676,3.26013,3.25386,3.25869,11130000.0
2009-06-16 16:13:00,3.26135,3.26267,3.25998,3.26267,12250000.0
2009-06-16 16:14:00,3.26238,3.26265,3.25604,3.25896,7000000.0
2009-06-16 16:15:00,3.25853,3.26069,3.25671,3.25781,7750000.0
2009-06-16 16:16:00,3.25858,3.26082,3.25414,3.25838,10880000.0
2009-06-16 16:17:00,3.25974,3.25986,3.2557,3.2572,6250000.0
2009-06-16 16:18:00,3.2612,3.26194,3.25694,3.26056,10500000.0
2009-06-16 16:19:00,3.26161,3.26333,3.25937,3.25937,10500000.0
2009-06-16 16:20:00,3.26152,3.26492,3.25899,3.25997,8750000.0
2009-06-16 16:21:00,3.26337,3.26337,3.25593,3.25593,5250000.0
2009-06-16 16:22:00,3.26218,3.26218,3.25604,3.25674,7500000.0
2009-06-16 16:23:00,3.26034,3.26264,3.26011,3.26175,7250000.0
2009-06-16 16:24:00,3.25617,3.26031,3.25301,3.25739,9750000.0
2009-06-16 16:25:00,3.25779,3.25993,3.25513,3.25935,7250000.0
2009-06-16 16:26:00,3.25722,3.25997,3.25653,3.25795,11000000.0
2009-06-16 16:27:00,3.25996,3.2601,3.2549,3.25823,9250000.0
2009-06-16 16:28:00,3.25435,3.26043,3.25148,3.25597,11500000.0
2009-06-16 16:29:00,3.25869,3.25882,3.25395,3.25397,8500000.0
2009-06-16 16:30:00,3.25698,3.2576,3.25061,3.2576,6750000.0
2009-06-16 16:31:00,3.25337,3.25776,3.25337,3.25557,7750000.0
2009-06-16 16:32:00,3.25672,3.2581,3.25241,3.25241,9630000.0
2009-06-16 16:33:00,3.25318,3.25571,3.25158,3.25462,12000000.0
2009-06-16 16:34:00,3.25143,3.25482,3.25036,3.25111,12250000.0
2009-06-16 16:35:00,3.25504,3.25504,3.24849,3.25316,8750000.0
2009-06-16 16:36:00,3.2531,3.25472,3.25067,3.25342,13500000.0
2009-06-16 16:37:00,3.25106,3.25438,3.25054,3.2537,6250000.0
2009-06-16 16:38:00,3.25052,3.25424,3.24693,3.25396,8750000.0
2009-06-16 16:39:00,3.2516,3.25263,3.24811,3.25165,6250000.0
2009-06-16 16:40:00,3.24926,3.25114,3.24615,3.2492,7000000.0
2009-06-16 16:41:00,3.24537,3.24853,3.24268,3.24748,11250000.0
2009-06-16 16:42:00,3.24512,3.24788,3.24328,3.24734,12250000.0
2009-06-16 16:43:00,3.24478,3.24682,3.24418,3.24678,8000000.0
2009-06-16 16:44:00,3.24549,3.24759,3.24549,3.24737,7000000.0
2009-06-16 16:45:00,3.24497,3.24798,3.24152,3.24583,7000000.0
2009-06-16 16:46:00,3.24342,3.24941,3.24342,3.24581,11250000.0
2009-06-16 16:47:00,3.24348,3.2478,3.24348,3.24618,6000000.0
2009-06-16 16:48:00,3.24869,3.24884,3.24399,3.24691,8250000.0
2009-06-16 16:49:00,3.24576,3.24812,3.24469,3.24812,7750000.0
2009-06-16 16:50:00,3.24887,3.24916,3.24326,3.24916,7750000.0
2009-06-16 16:51:00,3.24418,3.24895,3.24203,3.24895,5250000.0
2009-06-16 16:52:00,3.24705,3.24823,3.24174,3.24658,5750000.0
2009-06-16 16:53:00,3.24585,3.24921,3.24572,3.24836,6750000.0
2009-06-16 16:54:00,3.2443,3.24799,3.2443,3.2469,9500000.0
2009-06-16 16:55:00,3.24872,3.24925,3.24571,3.24571,6000000.0
2009-06-16 16:56:00,3.24989,3.24989,3.24526,3.24715,8750000.0
2009-06-16 16:57:00,3.24703,3.24787,3.24626,3.24787,13000000.0
2009-06-16 16:58:00,3.24298,3.2476,3.24298,3.24759,8630000.0
2009-06-16 16:59:00,3.24765,3.24857,3.24372,3.24675,12130000.0
2009-06-16 17:00:00,3.24442,3.2475,3.243,3.24358,9000000.0
2009-06-16 17:01:00,3.24541,3.24607,3.24104,3.24607,8000000.0
2009-06-16 17:02:00,3.24424,3.24519,3.24087,3.24087,6630000.0
2009-06-16 17:03:00,3.24502,3.24502,3.24182,3.24182,12000000.0
2009-06-16 17:04:00,3.24152,3.2427,3.23514,3.24232,6500000.0
2009-06-16 17:05:00,3.23995,3.24253,3.23784,3.24125,6630000.0
2009-06-16 17:06:00,3.24059,3.24191,3.23778,3.24154,12000000.0
2009-06-16 17:07:00,3.23646,3.24141,3.23646,3.23872,13250000.0
2009-06-16 17:08:00,3.2379,3.24171,3.2379,3.23842,8380000.0
2009-06-16 17:09:00,3.2422,3.2422,3.23766,3.24074,6000000.0
2009-06-16 17:10:00,3.2383,3.24348,3.23698,3.23698,13250000.0
2009-06-16 17:11:00,3.24156,3.24173,3.23771,3.23855,5250000.0
2009-06-16 17:12:00,3.23549,3.24025,3.2339,3.23773,5750000.0
2009-06-16 17:13:00,3.24259,3.2426,3.23801,3.24014,9750000.0
2009-06-16 17:14:00,3.24167,3.24226,3.23835,3.23901,6750000.0
2009-06-16 17:15:00,3.24129,3.24347,3.23871,3.24057,12750000.0
2009-06-16 17:16:00,3.24387,3.24387,3.24023,3.24219,6750000.0
2009-06-16 17:17:00,3.24074,3.24356,3.24074,3.24282,7250000.0
2009-06-16 17:18:00,3.24042,3.24472,3.23992,3.24177,8250000.0
2009-06-16 17:19:00,3.24135,3.24352,3.23958,3.23958,10500000.0
2009-06-16 17:20:00,3.24255,3.2435,3.23813,3.23813,9000000.0
2009-06-16 17:21:00,3.23991,3.24329,3.23928,3.24096,8500000.0
2009-06-16 17:22:00,3.24011,3.24416,3.24011,3.24416,7000000.0
2009-06-16 17:23:00,3.24208,3.24514,3.24208,3.24338,9130000.0
2009-06-16 17:24:00,3.24222,3.24477,3.23959,3.24429,5630000.0
2009-06-16 17:25:00,3.2419,3.24443,3.24024,3.24362,11500000.0
2009-06-16 17:26:00,3.23967,3.24465,3.23967,3.24305,8750000.0
2009-06-16 17:27:00,3.24352,3.24549,3.2409,3.24375,9500000.0
2009-06-16 17:28:00,3.24629,3.24681,3.24437,3.24444,9630000.0
2009-06-16 17:29:00,3.24668,3.24705,3.2426,3.24617,8750000.0
2009-06-16 17:30:00,3.24572,3.24621,3.24218,3.24218,9000000.0
2009-06-16 17:31:00,3.24528,3.24539,3.24096,3.24313,5250000.0
2009-06-16 17:32:00,3.24418,3.24627,3.24141,3.24141,10380000.0
2009-06-16 17:33:00,3.24632,3.24632,3.24128,3.24194,12880000.0
2009-06-16 17:34:00,3.24552,3.24552,3.24146,3.24146,7000000.0
2009-06-16 17:35:00,3.2416,3.24557,3.2416,3.24184,7500000.0
2009-06-16 17:36:00,3.24071,3.24343,3.23954,3.24343,8250000.0
2009-06-16 17:37:00,3.24179,3.24412,3.23924,3.2426,8000000.0
2009-06-16 17:38:00,3.2413,3.24461,3.23914,3.24428,9250000.0
2009-06-16 17:39:00,3.2433,3.24413,3.2423,3.24258,7130000.0
2009-06-16 17:40:00,3.24333,3.24424,3.24059,3.24224,8000000.0
2009-06-16 17:41:00,3.24433,3.24495,3.24204,3.24229,11500000.0
2009-06-16 17:42:00,3.24511,3.24526,3.24179,3.24184,14250000.0
2009-06-16 17:43:00,3.24397,3.24403,3.24119,3.24223,7000000.0
2009-06-16 17:44:00,3.2435,3.24386,3.2408,3.24106,8630000.0
2009-06-16 17:45:00,3.24406,3.24485,3.2422,3.24485,8750000.0
2009-06-16 17:46:00,3.243,3.24586,3.24114,3.24174,14000000.0
2009-06-16 17:47:00,3.24552,3.24679,3.242,3.24599,8750000.0
2009-06-16 17:48:00,3.24692,3.24796,3.24222,3.24498,6630000.0
2009-06-16 17:49:00,3.24454,3.24834,3.24217,3.24818,12500000.0
2009-06-16 17:50:00,3.24868,3.2504,3.24669,3.24958,6380000.0
2009-06-16 17:51:00,3.24626,3.25019,3.246,3.246,17000000.0
2009-06-16 17:52:00,3.25396,3.25733,3.24928,3.24976,5750000.0
2009-06-16 17:53:00,3.24942,3.25045,3.24542,3.24847,10750000.0
2009-06-16 17:54:00,3.24978,3.25037,3.24674,3.25037,8750000.0
2009-06-16 17:55:00,3.24964,3.25077,3.24521,3.24521,5750000.0
2009-06-16 17:56:00,3.24899,3.25086,3.24631,3.24986,10500000.0
2009-06-16 17:57:00,3.2476,3.25062,3.24411,3.24411,8500000.0
2009-06-16 17:58:00,3.2509,3.25109,3.24648,3.24849,6880000.0
2009-06-16 17:59:00,3.25239,3.2527,3.24843,3.25184,6130000.0
2009-06-16 18:00:00,3.25129,3.25277,3.24693,3.25153,14880000.0
2009-06-16 18:01:00,3.2494,3.25222,3.24763,3.24786,12750000.0
2009-06-16 18:02:00,3.24942,3.25266,3.24859,3.24859,17000000.0
2009-06-16 18:03:00,3.24903,3.25247,3.24828,3.24828,6000000.0
2009-06-16 18:04:00,3.25023,3.25044,3.24752,3.24912,6000000.0
2009-06-16 18:05:00,3.25016,3.25099,3.24413,3.2475,10130000.0
2009-06-16 18:06:00,3.24812,3.25102,3.24765,3.24889,7750000.0
2009-06-16 18:07:00,3.25059,3.25059,3.24616,3.24783,11750000.0
2009-06-16 18:08:00,3.24737,3.25019,3.24462,3.24768,10750000.0
2009-06-16 18:09:00,3.24967,3.25036,3.24702,3.24702,9250000.0
2009-06-16 18:10:00,3.25042,3.25053,3.24866,3.25018,8000000.0
2009-06-16 18:11:00,3.24613,3.25015,3.24538,3.24538,9500000.0
2009-06-16 18:12:00,3.24732,3.24981,3.24398,3.24398,5500000.0
2009-06-16 18:13:00,3.24587,3.24791,3.24444,3.24791,5500000.0
2009-06-16 18:14:00,3.24773,3.24775,3.24321,3.24497,10750000.0
2009-06-16 18:15:00,3.24739,3.24976,3.24452,3.24694,11000000.0
2009-06-16 18:16:00,3.2466,3.24969,3.24459,3.24641,8880000.0
2009-06-16 18:17:00,3.24555,3.24831,3.24188,3.24675,18250000.0
2009-06-16 18:18:00,3.24702,3.24983,3.24272,3.24272,12630000.0
2009-06-16 18:19:00,3.2487,3.25051,3.24614,3.24681,7750000.0
2009-06-16 18:20:00,3.24852,3.25038,3.24681,3.2496,11130000.0
2009-06-16 18:21:00,3.24991,3.25051,3.24684,3.24858,7750000.0
2009-06-16 18:22:00,3.24684,3.2507,3.24465,3.2507,8500000.0
2009-06-16 18:23:00,3.24784,3.25043,3.24467,3.24882,7380000.0
2009-06-16 18:24:00,3.249,3.25105,3.24514,3.24826,12250000.0
2009-06-16 18:25:00,3.24799,3.25065,3.24799,3.24898,8500000.0
2009-06-16 18:26:00,3.24935,3.25207,3.24583,3.24816,5630000.0
2009-06-16 18:27:00,3.24836,3.25,3.24304,3.24818,7750000.0
2009-06-16 18:28:00,3.24892,3.24892,3.24505,3.24808,8750000.0
2009-06-16 18:29:00,3.2457,3.24867,3.24531,3.24867,5500000.0
2009-06-16 18:30:00,3.24732,3.2486,3.24162,3.24432,14130000.0
2009-06-16 18:31:00,3.24544,3.24942,3.24331,3.24942,8000000.0
2009-06-16 18:32:00,3.24955,3.24955,3.24249,3.24568,14500000.0
2009-06-16 18:33:00,3.24601,3.24915,3.24593,3.24718,8750000.0
2009-06-16 18:34:00,3.25048,3.25051,3.24431,3.24607,11500000.0
2009-06-16 18:35:00,3.24644,3.2507,3.24391,3.24735,7750000.0
2009-06-16 18:36:00,3.24866,3.25033,3.2469,3.24807,10630000.0
2009-06-16 18:37:00,3.24872,3.24988,3.24335,3.24692,9750000.0
2009-06-16 18:38:00,3.24586,3.25164,3.24586,3.25164,10250000.0
2009-06-16 18:39:00,3.24906,3.25268,3.24608,3.25202,8250000.0
2009-06-16 18:40:00,3.24996,3.25157,3.24653,3.25157,5250000.0
2009-06-16 18:41:00,3.24947,3.25134,3.24763,3.24763,9880000.0
2009-06-16 18:42:00,3.24921,3.25205,3.24848,3.25205,9750000.0
2009-06-16 18:43:00,3.25028,3.25116,3.24331,3.24678,15510000.0
2009-06-16 18:44:00,3.2499,3.25075,3.24503,3.2484,15750000.0
2009-06-16 18:45:00,3.25005,3.25183,3.24621,3.24621,6880000.0
2009-06-16 18:46:00,3.25253,3.2544,3.24921,3.2539,12250000.0
2009-06-16 18:47:00,3.25337,3.26367,3.25326,3.26314,7250000.0
2009-06-16 18:48:00,3.25916,3.26201,3.25914,3.26129,8880000.0
2009-06-16 18:49:00,3.264,3.26537,3.25984,3.2625,6000000.0
2009-06-16 18:50:00,3.26154,3.26681,3.26154,3.26381,7250000.0
2009-06-16 18:51:00,3.26859,3.26885,3.26084,3.26084,8500000.0
2009-06-16 18:52:00,3.2701,3.2701,3.26338,3.26392,7500000.0
2009-06-16 18:53:00,3.26693,3.26743,3.2631,3.26475,9250000.0
2009-06-16 18:54:00,3.26429,3.2673,3.26238,3.26376,14750000.0
2009-06-16 18:55:00,3.26546,3.26759,3.26185,3.2626,8750000.0
2009-06-16 18:56:00,3.26638,3.26638,3.26153,3.2618,10500000.0
2009-06-16 18:57:00,3.26592,3.2682,3.26271,3.26321,8000000.0
2009-06-16 18:58:00,3.26471,3.26701,3.263,3.26701,10500000.0
2009-06-16 18:59:00,3.26476,3.26689,3.26205,3.26519,5500000.0
2009-06-16 19:00:00,3.26853,3.26911,3.26163,3.26759,13760000.0
2009-06-16 19:01:00,3.26915,3.26915,3.26606,3.26746,5250000.0
2009-06-16 19:02:00,3.26903,3.26968,3.25845,3.25845,11250000.0
2009-06-16 19:03:00,3.26694,3.26706,3.26261,3.26435,10380000.0
2009-06-16 19:04:00,3.26588,3.26588,3.26342,3.26476,5880000.0
2009-06-16 19:05:00,3.26201,3.26504,3.26028,3.26264,7000000.0
2009-06-16 19:06:00,3.25922,3.26466,3.25922,3.26092,11250000.0
2009-06-16 19:07:00,3.25998,3.26276,3.25772,3.25772,8000000.0
2009-06-16 19:08:00,3.26223,3.26451,3.2614,3.26451,8250000.0
2009-06-16 19:09:00,3.265,3.265,3.26216,3.26216,7000000.0
2009-06-16 19:10:00,3.26618,3.26683,3.26286,3.26603,6000000.0
2009-06-16 19:11:00,3.26638,3.26638,3.26137,3.26369,16750000.0
2009-06-16 19:12:00,3.26315,3.26435,3.26002,3.26004,6250000.0
2009-06-16 19:13:00,3.26128,3.26261,3.25933,3.25944,6630000.0
2009-06-16 19:14:00,3.25989,3.26268,3.25869,3.25877,14500000.0
2009-06-16 19:15:00,3.25949,3.26419,3.25829,3.26262,14750000.0
2009-06-16 19:16:00,3.26171,3.26465,3.26093,3.26179,14880000.0
2009-06-16 19:17:00,3.26141,3.2642,3.26141,3.26191,10750000.0
2009-06-16 19:18:00,3.25825,3.26365,3.25825,3.25858,14500000.0
2009-06-16 19:19:00,3.26354,3.26689,3.26231,3.26266,14500000.0
2009-06-16 19:20:00,3.26312,3.26548,3.26128,3.26174,9630000.0
2009-06-16 19:21:00,3.26371,3.2654,3.2585,3.26245,8500000.0
2009-06-16 19:22:00,3.26354,3.26765,3.26354,3.26519,8250000.0
2009-06-16 19:23:00,3.26502,3.26664,3.26418,3.26519,10250000.0
2009-06-16 19:24:00,3.26512,3.26742,3.26309,3.2656,6380000.0
2009-06-16 19:25:00,3.26341,3.26641,3.25924,3.26564,9000000.0
2009-06-16 19:26:00,3.26454,3.26713,3.26394,3.26394,7750000.0
2009-06-16 19:27:00,3.2637,3.26699,3.2637,3.26555,6750000.0
2009-06-16 19:28:00,3.26197,3.26662,3.26137,3.26257,6500000.0
2009-06-16 19:29:00,3.26438,3.26673,3.26262,3.26566,18750000.0
2009-06-16 19:30:00,3.26711,3.27074,3.26711,3.26758,5750000.0
2009-06-16 19:31:00,3.2658,3.26848,3.26075,3.2648,14500000.0
2009-06-16 19:32:00,3.26649,3.267,3.26276,3.26451,9000000.0
2009-06-16 19:33:00,3.26529,3.26962,3.26351,3.26581,12000000.0
2009-06-16 19:34:00,3.26839,3.26839,3.26328,3.2651,11000000.0
2009-06-16 19:35:00,3.2619,3.26735,3.2619,3.26571,6750000.0
2009-06-16 19:36:00,3.26543,3.26768,3.26536,3.26611,5500000.0
2009-06-16 19:37:00,3.26619,3.2677,3.26282,3.26614,10000000.0
2009-06-16 19:38:00,3.26631,3.26841,3.26586,3.26686,11500000.0
2009-06-16 19:39:00,3.2656,3.26736,3.26351,3.26351,8000000.0
2009-06-16 19:40:00,3.26288,3.26795,3.26142,3.26552,9000000.0
2009-06-16 19:41:00,3.26539,3.26797,3.26281,3.26281,8750000.0
2009-06-16 19:42:00,3.26572,3.26773,3.26538,3.26538,9250000.0
2009-06-16 19:43:00,3.2639,3.26741,3.2639,3.26729,8500000.0
2009-06-16 19:44:00,3.2636,3.26625,3.26047,3.26335,13250000.0
2009-06-16 19:45:00,3.26276,3.26313,3.25722,3.26186,14750000.0
2009-06-16 19:46:00,3.26139,3.26444,3.25979,3.26444,5250000.0
2009-06-16 19:47:00,3.25869,3.26496,3.25869,3.26471,8000000.0
2009-06-16 19:48:00,3.26043,3.26518,3.26043,3.26096,6630000.0
2009-06-16 19:49:00,3.26047,3.26479,3.26047,3.26226,6000000.0
2009-06-16 19:50:00,3.26212,3.26292,3.25728,3.26092,8250000.0
2009-06-16 19:51:00,3.25978,3.26219,3.25744,3.26055,8000000.0
2009-06-16 19:52:00,3.2605,3.26286,3.26006,3.2611,7750000.0
2009-06-16 19:53:00,3.26126,3.26566,3.26079,3.26383,7250000.0
2009-06-16 19:54:00,3.26284,3.26534,3.26036,3.26534,8500000.0
2009-06-16 19:55:00,3.26293,3.26574,3.26276,3.26297,10500000.0
2009-06-16 19:56:00,3.26407,3.26554,3.26057,3.26377,8750000.0
2009-06-16 19:57:00,3.26463,3.26727,3.2603,3.2603,21380000.0
2009-06-16 19:58:00,3.26205,3.2641,3.26022,3.26022,7750000.0
2009-06-16 19:59:00,3.2591,3.26414,3.2591,3.26255,6250000.0
2009-06-16 20:00:00,3.26505,3.26506,3.26156,3.26234,9380000.0
2009-06-16 20:01:00,3.26094,3.26525,3.26094,3.26525,11250000.0
2009-06-16 20:02:00,3.26337,3.26528,3.26212,3.26335,10250000.0
2009-06-16 20:03:00,3.26505,3.26729,3.2626,3.2661,9250000.0
2009-06-16 20:04:00,3.26753,3.26965,3.26635,3.26679,5250000.0
2009-06-16 20:05:00,3.26537,3.26889,3.26329,3.26559,12380000.0
2009-06-16 20:06:00,3.2642,3.26594,3.26184,3.26457,10380000.0
2009-06-16 20:07:00,3.26612,3.26733,3.26365,3.26569,9380000.0
2009-06-16 20:08:00,3.26311,3.26682,3.2619,3.2652,10750000.0
2009-06-16 20:09:00,3.26654,3.26654,3.25905,3.26309,11130000.0
2009-06-16 20:10:00,3.26191,3.26541,3.26191,3.26299,11000000.0
2009-06-16 20:11:00,3.26418,3.26641,3.26258,3.26537,8880000.0
2009-06-16 20:12:00,3.26579,3.26579,3.26297,3.26311,8500000.0
2009-06-16 20:13:00,3.26682,3.26692,3.25702,3.26204,6000000.0
2009-06-16 20:14:00,3.26268,3.26552,3.26151,3.26552,9750000.0
2009-06-16 20:15:00,3.26294,3.26508,3.26215,3.26481,11130000.0
2009-06-16 20:16:00,3.26135,3.26595,3.26094,3.26491,9000000.0
2009-06-16 20:17:00,3.25929,3.26519,3.25801,3.25801,7250000.0
2009-06-16 20:18:00,3.26273,3.26492,3.26021,3.26458,9250000.0
2009-06-16 20:19:00,3.26241,3.26525,3.25858,3.26208,9630000.0
2009-06-16 20:20:00,3.26199,3.26417,3.2593,3.25965,12630000.0
2009-06-16 20:21:00,3.26352,3.26616,3.26141,3.2635,11250000.0
2009-06-16 20:22:00,3.26253,3.26375,3.26196,3.26311,10750000.0
2009-06-16 20:23:00,3.26058,3.26369,3.25812,3.25812,7750000.0
2009-06-16 20:24:00,3.26258,3.2648,3.26241,3.26257,12750000.0
2009-06-16 20:25:00,3.26286,3.2653,3.2615,3.26345,9630000.0
2009-06-16 20:26:00,3.26319,3.2696,3.26307,3.26657,16630000.0
2009-06-16 20:27:00,3.26619,3.26917,3.26284,3.26767,8250000.0
2009-06-16 20:28:00,3.2683,3.27141,3.26771,3.27141,10380000.0
2009-06-16 20:29:00,3.26825,3.26946,3.26706,3.2681,8750000.0
2009-06-16 20:30:00,3.26828,3.27098,3.26516,3.26769,14750000.0
2009-06-16 20:31:00,3.26955,3.27193,3.26464,3.26766,7000000.0
2009-06-16 20:32:00,3.26781,3.26897,3.26573,3.26579,9500000.0
2009-06-16 20:33:00,3.26516,3.26827,3.26318,3.26318,8750000.0
2009-06-16 20:34:00,3.26735,3.26949,3.26597,3.26597,8750000.0
2009-06-16 20:35:00,3.26621,3.26737,3.26381,3.26487,5880000.0
2009-06-16 20:36:00,3.26478,3.26884,3.26478,3.26669,6250000.0
2009-06-16 20:37:00,3.26573,3.26818,3.26269,3.26403,10000000.0
2009-06-16 20:38:00,3.2647,3.26727,3.26323,3.26499,15750000.0
2009-06-16 20:39:00,3.26268,3.26515,3.25997,3.25997,7500000.0
2009-06-16 20:40:00,3.26257,3.26556,3.2598,3.26487,15250000.0
2009-06-16 20:41:00,3.26273,3.26492,3.25804,3.26106,14250000.0
2009-06-16 20:42:00,3.25965,3.26425,3.25965,3.26215,11000000.0
2009-06-16 20:43:00,3.26257,3.26383,3.25887,3.25887,7880000.0
2009-06-16 20:44:00,3.26092,3.26484,3.25763,3.26327,12880000.0
2009-06-16 20:45:00,3.26366,3.26533,3.26211,3.26211,5500000.0
2009-06-16 20:46:00,3.26119,3.26338,3.25866,3.2619,5500000.0
2009-06-16 20:47:00,3.26349,3.26396,3.259,3.26175,8000000.0
2009-06-16 20:48:00,3.26234,3.26538,3.26116,3.26482,7750000.0
2009-06-16 20:49:00,3.2653,3.2653,3.25992,3.25992,12000000.0
2009-06-16 20:50:00,3.26322,3.26487,3.25956,3.26016,10250000.0
2009-06-16 20:51:00,3.25632,3.26287,3.25632,3.25985,7250000.0
2009-06-16 20:52:00,3.25967,3.26312,3.25707,3.26078,12630000.0
2009-06-16 20:53:00,3.26076,3.26346,3.25908,3.26109,7000000.0
2009-06-16 20:54:00,3.26053,3.26221,3.25711,3.25779,11750000.0
2009-06-16 20:55:00,3.2612,3.26205,3.25791,3.26023,9500000.0
2009-06-16 20:56:00,3.25666,3.2623,3.25666,3.2607,5750000.0
2009-06-16 20:57:00,3.26208,3.26269,3.25654,3.2594,12000000.0
2009-06-16 20:58:00,3.2599,3.26248,3.25772,3.25998,13000000.0
2009-06-16 20:59:00,3.25932,3.26079,3.25709,3.25909,10750000.0
2009-06-16 21:00:00,3.25833,3.26061,3.25537,3.2568,10750000.0
2009-06-16 21:01:00,3.25809,3.25989,3.25419,3.2586,6250000.0
2009-06-16 21:02:00,3.25767,3.25946,3.25311,3.25311,13500000.0
2009-06-16 21:03:00,3.25841,3.25966,3.25698,3.25698,9750000.0
2009-06-16 21:04:00,3.25933,3.25974,3.25694,3.25694,7750000.0
2009-06-16 21:05:00,3.2542,3.25929,3.2542,3.25684,6000000.0
2009-06-16 21:06:00,3.25692,3.25793,3.25507,3.25507,7750000.0
2009-06-16 21:07:00,3.2586,3.2603,3.2568,3.25743,10250000.0
2009-06-16 21:08:00,3.25716,3.26031,3.25546,3.25749,12000000.0
2009-06-16 21:09:00,3.25854,3.26116,3.25644,3.25819,8250000.0
2009-06-16 21:10:00,3.25643,3.26082,3.25643,3.25728,9380000.0
2009-06-16 21:11:00,3.25986,3.26168,3.25764,3.25915,7750000.0
2009-06-16 21:12:00,3.26058,3.26058,3.25913,3.25916,5500000.0
2009-06-16 21:13:00,3.25653,3.26153,3.25653,3.26018,8750000.0
2009-06-16 21:14:00,3.25673,3.262,3.25673,3.25944,7500000.0
2009-06-16 21:15:00,3.25974,3.26354,3.25697,3.25759,11130000.0
2009-06-16 21:16:00,3.26332,3.26429,3.25845,3.25993,8750000.0
2009-06-16 21:17:00,3.25858,3.26248,3.25741,3.25989,10250000.0
2009-06-16 21:18:00,3.25885,3.2617,3.25794,3.26122,9500000.0
2009-06-16 21:19:00,3.25867,3.25971,3.25747,3.25747,7880000.0
2009-06-16 21:20:00,3.26083,3.26083,3.25481,3.25825,6630000.0
2009-06-16 21:21:00,3.25719,3.26057,3.25665,3.25665,9380000.0
2009-06-16 21:22:00,3.25904,3.26046,3.25551,3.25929,10750000.0
2009-06-16 21:23:00,3.25976,3.26066,3.25772,3.25782,5250000.0
2009-06-16 21:24:00,3.25679,3.26158,3.25679,3.26158,8250000.0
2009-06-16 21:25:00,3.25996,3.26292,3.25779,3.26152,12250000.0
2009-06-16 21:26:00,3.25915,3.2631,3.25875,3.26009,7000000.0
2009-06-16 21:27:00,3.25798,3.26201,3.25743,3.25743,5750000.0
2009-06-16 21:28:00,3.25668,3.26363,3.25668,3.26281,9500000.0
2009-06-16 21:29:00,3.25971,3.26295,3.25751,3.26295,8500000.0
2009-06-16 21:30:00,3.25972,3.26145,3.25645,3.25824,10000000.0
2009-06-16 21:31:00,3.25825,3.26167,3.25566,3.25968,8500000.0
2009-06-16 21:32:00,3.25527,3.26164,3.25527,3.26164,5250000.0
2009-06-16 21:33:00,3.25749,3.26057,3.25749,3.25885,8000000.0
2009-06-16 21:34:00,3.25736,3.26016,3.25682,3.25899,9750000.0
2009-06-16 21:35:00,3.2535,3.26071,3.2535,3.25862,10000000.0
2009-06-16 21:36:00,3.25833,3.26051,3.25593,3.25641,8750000.0
2009-06-16 21:37:00,3.25638,3.25993,3.25404,3.25907,6380000.0
2009-06-16 21:38:00,3.25616,3.26008,3.25563,3.25563,10250000.0
2009-06-16 21:39:00,3.25802,3.26013,3.25756,3.25775,8500000.0
2009-06-16 21:40:00,3.25877,3.25974,3.25492,3.25784,7500000.0
2009-06-16 21:41:00,3.25865,3.25982,3.25438,3.25438,9130000.0
2009-06-16 21:42:00,3.25829,3.25923,3.25684,3.25684,6750000.0
2009-06-16 21:43:00,3.25755,3.25853,3.25288,3.25487,6750000.0
2009-06-16 21:44:00,3.25773,3.25917,3.25555,3.25819,8500000.0
2009-06-16 21:45:00,3.25737,3.25935,3.25567,3.25567,11750000.0
2009-06-16 21:46:00,3.2569,3.25853,3.25389,3.25389,5750000.0
2009-06-16 21:47:00,3.25738,3.25993,3.25731,3.25753,10630000.0
2009-06-16 21:48:00,3.25723,3.25998,3.25694,3.25816,12250000.0
2009-06-16 21:49:00,3.25668,3.2599,3.25525,3.25525,9000000.0
2009-06-16 21:50:00,3.25568,3.26071,3.25568,3.26071,6250000.0
2009-06-16 21:51:00,3.25576,3.25928,3.25576,3.25904,5750000.0
2009-06-16 21:52:00,3.25955,3.26094,3.25892,3.25931,7500000.0
2009-06-16 21:53:00,3.26146,3.26146,3.25691,3.25691,6000000.0
2009-06-16 21:54:00,3.25889,3.26031,3.25696,3.25851,8750000.0
2009-06-16 21:55:00,3.25887,3.26027,3.25668,3.25823,8000000.0
2009-06-16 21:56:00,3.25868,3.2608,3.2568,3.25694,6750000.0
2009-06-16 21:57:00,3.25746,3.26141,3.25725,3.25725,11500000.0
2009-06-16 21:58:00,3.25864,3.26144,3.25864,3.26027,10250000.0
2009-06-16 21:59:00,3.26008,3.26376,3.25674,3.25674,8500000.0
2009-06-16 22:00:00,3.26089,3.26123,3.25262,3.25892,15000000.0
2009-06-16 22:01:00,3.26041,3.26112,3.25796,3.25796,10250000.0
2009-06-16 22:02:00,3.25915,3.26057,3.25624,3.26057,18260000.0
2009-06-16 22:03:00,3.25971,3.26153,3.2541,3.26082,11750000.0
2009-06-16 22:04:00,3.25953,3.26144,3.25709,3.26134,17750000.0
2009-06-16 22:05:00,3.25918,3.26239,3.25787,3.25939,8000000.0
2009-06-16 22:06:00,3.26003,3.26243,3.25686,3.25979,13750000.0
2009-06-16 22:07:00,3.25979,3.26078,3.2588,3.2598,10250000.0
2009-06-16 22:08:00,3.26069,3.26337,3.25766,3.25794,19380000.0
2009-06-16 22:09:00,3.26021,3.26046,3.25565,3.25905,9250000.0
2009-06-16 22:10:00,3.25552,3.26141,3.25552,3.25985,19630000.0
2009-06-16 22:11:00,3.25987,3.26171,3.25591,3.26001,15000000.0
2009-06-16 22:12:00,3.25877,3.25877,3.25446,3.25446,12250000.0
2009-06-16 22:13:00,3.25845,3.26143,3.25646,3.26063,19130000.0
2009-06-16 22:14:00,3.25868,3.2596,3.25698,3.2584,12000000.0
2009-06-16 22:15:00,3.25938,3.26067,3.25585,3.25921,5500000.0
2009-06-16 22:16:00,3.25993,3.26015,3.255,3.25977,9880000.0
2009-06-16 22:17:00,3.25998,3.26176,3.25956,3.26024,10250000.0
2009-06-16 22:18:00,3.25734,3.26006,3.25687,3.25963,10000000.0
2009-06-16 22:19:00,3.25875,3.2595,3.25686,3.25824,7750000.0
2009-06-16 22:20:00,3.25779,3.2605,3.25674,3.2605,13000000.0
2009-06-16 22:21:00,3.25828,3.25963,3.25729,3.25947,8750000.0
2009-06-16 22:22:00,3.25443,3.26006,3.25443,3.25858,6250000.0
2009-06-16 22:23:00,3.26006,3.26405,3.25641,3.26405,8880000.0
2009-06-16 22:24:00,3.26042,3.26515,3.26042,3.26313,8250000.0
2009-06-16 22:25:00,3.26552,3.26552,3.25986,3.26209,13500000.0
2009-06-16 22:26:00,3.26223,3.26223,3.26019,3.2614,11250000.0
2009-06-16 22:27:00,3.26141,3.26297,3.25941,3.26173,5500000.0
2009-06-16 22:28:00,3.26285,3.26382,3.261,3.26248,9250000.0
2009-06-16 22:29:00,3.26213,3.26265,3.25976,3.25976,10500000.0
2009-06-16 22:30:00,3.26001,3.26106,3.25711,3.25711,6500000.0
2009-06-16 22:31:00,3.25881,3.2627,3.25881,3.26215,13130000.0
2009-06-16 22:32:00,3.26262,3.26262,3.25846,3.26128,9250000.0
2009-06-16 22:33:00,3.26132,3.26177,3.25812,3.26131,12500000.0
2009-06-16 22:34:00,3.26189,3.26349,3.25827,3.26138,6250000.0
2009-06-16 22:35:00,3.26161,3.2622,3.25685,3.26124,8500000.0
2009-06-16 22:36:00,3.25796,3.26352,3.25796,3.26217,13750000.0
2009-06-16 22:37:00,3.2599,3.2625,3.2599,3.2625,10250000.0
2009-06-16 22:38:00,3.26028,3.26218,3.25918,3.26076,11380000.0
2009-06-16 22:39:00,3.26089,3.2634,3.25733,3.26294,8250000.0
2009-06-16 22:40:00,3.25894,3.26175,3.25827,3.26103,10130000.0
2009-06-16 22:41:00,3.25878,3.2634,3.25752,3.2607,10000000.0
2009-06-16 22:42:00,3.26075,3.26108,3.25411,3.25894,7250000.0
2009-06-16 22:43:00,3.2604,3.26264,3.25947,3.26089,8500000.0
2009-06-16 22:44:00,3.25773,3.26243,3.25773,3.26239,7750000.0
2009-06-16 22:45:00,3.26145,3.26182,3.26052,3.26124,12000000.0
2009-06-16 22:46:00,3.26134,3.26309,3.25826,3.2604,9760000.0
2009-06-16 22:47:00,3.25898,3.26237,3.2584,3.25953,9000000.0
2009-06-16 22:48:00,3.26037,3.26276,3.25661,3.25862,7250000.0
2009-06-16 22:49:00,3.26123,3.26224,3.25889,3.26045,9000000.0
2009-06-16 22:50:00,3.26419,3.26419,3.26076,3.26283,8750000.0
2009-06-16 22:51:00,3.26224,3.26366,3.2605,3.2605,9380000.0
2009-06-16 22:52:00,3.25954,3.26244,3.25799,3.26173,9250000.0
2009-06-16 22:53:00,3.26144,3.26291,3.25895,3.26243,10500000.0
2009-06-16 22:54:00,3.25988,3.26246,3.25886,3.26246,7880000.0
2009-06-16 22:55:00,3.26183,3.26228,3.2584,3.2584,9750000.0
2009-06-16 22:56:00,3.26329,3.26375,3.26078,3.26285,5750000.0
2009-06-16 22:57:00,3.26212,3.2635,3.25998,3.26172,11880000.0
2009-06-16 22:58:00,3.26054,3.26387,3.26054,3.26332,11750000.0
2009-06-16 22:59:00,3.26247,3.26333,3.2598,3.26224,14000000.0
2009-06-16 23:00:00,3.26065,3.26346,3.25724,3.25905,8750000.0
2009-06-16 23:01:00,3.26019,3.26296,3.26019,3.26251,4750000.0
2009-06-16 23:02:00,3.25856,3.2639,3.25838,3.26171,7250000.0
2009-06-16 23:04:00,3.26105,3.2626,3.25707,3.2626,12500000.0
2009-06-16 23:05:00,3.26007,3.26249,3.25849,3.26249,6000000.0
2009-06-16 23:06:00,3.26124,3.26274,3.25816,3.26085,11500000.0
2009-06-16 23:07:00,3.26226,3.26323,3.25946,3.2623,12250000.0
2009-06-16 23:08:00,3.26246,3.26326,3.25851,3.26275,14000000.0
2009-06-16 23:09:00,3.25929,3.26283,3.25678,3.26283,8750000.0
2009-06-16 23:10:00,3.26143,3.26293,3.25968,3.26227,13750000.0
2009-06-16 23:11:00,3.26183,3.2631,3.26112,3.26181,10750000.0
2009-06-16 23:12:00,3.25984,3.2623,3.25883,3.26077,11000000.0
2009-06-16 23:13:00,3.26115,3.26262,3.25953,3.25953,8000000.0
2009-06-16 23:14:00,3.2622,3.26632,3.26199,3.26632,6750000.0
2009-06-16 23:15:00,3.26652,3.26705,3.26332,3.267,7000000.0
2009-06-16 23:17:00,3.26721,3.26749,3.26529,3.26714,17000000.0
2009-06-16 23:18:00,3.26698,3.26698,3.25991,3.26377,10500000.0
2009-06-16 23:19:00,3.26366,3.26366,3.25824,3.26172,10000000.0
2009-06-16 23:20:00,3.2598,3.26311,3.2598,3.2627,6000000.0
2009-06-16 23:21:00,3.26206,3.26239,3.25723,3.26213,10380000.0
2009-06-16 23:22:00,3.26165,3.26263,3.26061,3.26063,6630000.0
2009-06-16 23:23:00,3.26168,3.26291,3.25962,3.26149,10500000.0
2009-06-16 23:24:00,3.26284,3.26284,3.26053,3.26265,8750000.0
2009-06-16 23:25:00,3.26166,3.26306,3.26038,3.26217,8130000.0
2009-06-16 23:26:00,3.2619,3.26435,3.26077,3.26233,7750000.0
2009-06-16 23:27:00,3.26281,3.26281,3.25809,3.26226,5750000.0
2009-06-16 23:28:00,3.26302,3.26377,3.25875,3.26014,7500000.0
2009-06-16 23:29:00,3.25957,3.26384,3.25957,3.26173,5500000.0
2009-06-16 23:30:00,3.26255,3.26317,3.25907,3.26317,11250000.0
2009-06-16 23:31:00,3.26218,3.26376,3.26184,3.26222,8250000.0
2009-06-16 23:32:00,3.26162,3.26208,3.25811,3.2597,8750000.0
2009-06-16 23:33:00,3.259,3.26131,3.25885,3.26131,9000000.0
2009-06-16 23:34:00,3.25702,3.26638,3.25702,3.26638,9000000.0
2009-06-16 23:35:00,3.26695,3.26915,3.2647,3.2647,8880000.0
2009-06-16 23:36:00,3.26614,3.26824,3.26387,3.26701,9500000.0
2009-06-16 23:37:00,3.26631,3.26741,3.2656,3.26626,8500000.0
2009-06-16 23:38:00,3.27031,3.27031,3.26701,3.26834,10630000.0
2009-06-16 23:39:00,3.26764,3.26843,3.26427,3.26753,9250000.0
2009-06-16 23:40:00,3.26982,3.26982,3.26512,3.26749,8880000.0
2009-06-16 23:41:00,3.26767,3.26767,3.26584,3.26683,9250000.0
2009-06-16 23:42:00,3.26693,3.26755,3.26559,3.26755,8500000.0
2009-06-16 23:43:00,3.26661,3.26687,3.26629,3.26629,7000000.0
2009-06-16 23:44:00,3.26232,3.26658,3.26232,3.26618,8880000.0
2009-06-16 23:45:00,3.26668,3.26893,3.26271,3.26825,8500000.0
2009-06-16 23:46:00,3.26332,3.26412,3.26045,3.26347,7750000.0
2009-06-16 23:47:00,3.26316,3.26316,3.25868,3.26284,6250000.0
2009-06-16 23:48:00,3.26264,3.2629,3.25941,3.25941,6750000.0
2009-06-16 23:49:00,3.26275,3.26352,3.25897,3.26258,6500000.0
2009-06-16 23:50:00,3.26276,3.26329,3.26273,3.26311,7750000.0
2009-06-16 23:51:00,3.26281,3.26307,3.26182,3.26289,9500000.0
2009-06-16 23:52:00,3.26284,3.26319,3.25825,3.26278,10880000.0
2009-06-16 23:53:00,3.26256,3.26256,3.25874,3.26239,7250000.0
2009-06-16 23:54:00,3.26208,3.26291,3.26208,3.26227,6500000.0
2009-06-16 23:55:00,3.26239,3.26276,3.26065,3.26226,8250000.0
2009-06-16 23:56:00,3.26209,3.26282,3.26049,3.26196,7130000.0
2009-06-16 23:57:00,3.26207,3.26246,3.25779,3.26205,5500000.0
2009-06-16 23:58:00,3.26222,3.26267,3.25943,3.26191,14750000.0
2009-06-16 23:59:00,3.26244,3.26303,3.25897,3.26188,5750000.0
2009-06-17 00:00:00,3.26238,3.26253,3.2588,3.26253,6250000.0
2009-06-17 00:01:00,3.26252,3.26386,3.26177,3.26177,7750000.0
2009-06-17 00:02:00,3.26262,3.26311,3.25934,3.26257,6750000.0
2009-06-17 00:03:00,3.26358,3.26358,3.26207,3.2628,7000000.0
2009-06-17 00:04:00,3.26247,3.26335,3.25934,3.26326,8250000.0
2009-06-17 00:05:00,3.26312,3.26365,3.26005,3.26286,8250000.0
2009-06-17 00:06:00,3.26367,3.26568,3.26367,3.26429,7000000.0
2009-06-17 00:07:00,3.26435,3.26435,3.26003,3.26377,6750000.0
2009-06-17 00:08:00,3.26372,3.26597,3.26372,3.26431,6750000.0
2009-06-17 00:09:00,3.2643,3.26647,3.2642,3.26618,8250000.0
2009-06-17 00:10:00,3.26336,3.26437,3.26175,3.2636,9250000.0
2009-06-17 00:11:00,3.26281,3.2657,3.26019,3.26437,9000000.0
2009-06-17 00:12:00,3.26304,3.26339,3.26177,3.26339,8500000.0
2009-06-17 00:13:00,3.26609,3.26609,3.26422,3.26422,6880000.0
2009-06-17 00:14:00,3.26332,3.26417,3.26167,3.2633,11250000.0
2009-06-17 00:15:00,3.2662,3.2662,3.26407,3.26407,8880000.0
2009-06-17 00:16:00,3.26642,3.26703,3.26362,3.26478,8630000.0
2009-06-17 00:17:00,3.26344,3.26351,3.26104,3.26351,9250000.0
2009-06-17 00:18:00,3.26334,3.26409,3.26163,3.26375,9130000.0
2009-06-17 00:19:00,3.2629,3.26313,3.26105,3.26285,6750000.0
2009-06-17 00:20:00,3.26283,3.2645,3.2609,3.26302,12880000.0
2009-06-17 00:21:00,3.25826,3.26487,3.25826,3.2635,5750000.0
2009-06-17 00:22:00,3.2643,3.26521,3.26012,3.26243,12630000.0
2009-06-17 00:23:00,3.25941,3.26505,3.25922,3.26505,8500000.0
2009-06-17 00:26:00,3.26241,3.26241,3.25939,3.25939,3750000.0
2009-06-17 00:27:00,3.2632,3.26528,3.26135,3.26343,11750000.0
2009-06-17 00:28:00,3.2629,3.26368,3.26021,3.26368,11500000.0
2009-06-17 00:29:00,3.26436,3.26436,3.25943,3.25943,11000000.0
2009-06-17 00:30:00,3.26188,3.26318,3.25872,3.26219,9250000.0
2009-06-17 00:31:00,3.25946,3.26409,3.25946,3.26132,10130000.0
2009-06-17 00:32:00,3.26353,3.26612,3.25965,3.25965,7130000.0
2009-06-17 00:33:00,3.2632,3.2632,3.25916,3.26318,8880000.0
2009-06-17 00:34:00,3.2629,3.26441,3.26098,3.26313,5880000.0
2009-06-17 00:35:00,3.26318,3.26353,3.26225,3.26225,7250000.0
2009-06-17 00:36:00,3.26553,3.26553,3.26232,3.26298,9510000.0
2009-06-17 00:37:00,3.26311,3.26589,3.26284,3.26284,5250000.0
2009-06-17 00:38:00,3.26181,3.26181,3.25749,3.25793,10000000.0
2009-06-17 00:39:00,3.25921,3.26337,3.25921,3.26185,14750000.0
2009-06-17 00:40:00,3.26191,3.26251,3.2598,3.26251,6500000.0
2009-06-17 00:41:00,3.26186,3.26219,3.26136,3.26219,11500000.0
2009-06-17 00:42:00,3.26209,3.26476,3.25875,3.26476,11500000.0
2009-06-17 00:44:00,3.26334,3.26368,3.26006,3.26368,8750000.0
2009-06-17 00:45:00,3.26078,3.26311,3.26076,3.26303,7500000.0
2009-06-17 00:46:00,3.26432,3.26504,3.26061,3.26237,6250000.0
2009-06-17 00:47:00,3.26262,3.26316,3.26091,3.26091,6000000.0
2009-06-17 00:48:00,3.26354,3.26469,3.26077,3.26077,12500000.0
2009-06-17 00:49:00,3.26339,3.26468,3.26201,3.26293,7250000.0
2009-06-17 00:50:00,3.26334,3.26411,3.26215,3.26275,10500000.0
2009-06-17 00:51:00,3.26384,3.26674,3.26381,3.26381,8500000.0
2009-06-17 00:53:00,3.26174,3.26712,3.2586,3.2647,8000000.0
2009-06-17 00:54:00,3.26375,3.2638,3.25842,3.25842,9000000.0
2009-06-17 00:55:00,3.26564,3.26564,3.26256,3.26283,8250000.0
2009-06-17 00:56:00,3.26052,3.26581,3.26052,3.26473,7500000.0
2009-06-17 00:57:00,3.26027,3.26391,3.26027,3.26263,5250000.0
2009-06-17 00:58:00,3.26454,3.26717,3.26242,3.26505,10250000.0
2009-06-17 00:59:00,3.26367,3.26421,3.26104,3.26418,5500000.0
2009-06-17 01:00:00,3.26083,3.26681,3.26083,3.26314,9000000.0
2009-06-17 01:01:00,3.26394,3.26394,3.26315,3.2637,8500000.0
2009-06-17 01:02:00,3.2642,3.26603,3.26167,3.26425,7000000.0
2009-06-17 01:03:00,3.26446,3.2653,3.2629,3.26371,7380000.0
2009-06-17 01:04:00,3.26323,3.26357,3.25887,3.26344,5500000.0
2009-06-17 01:05:00,3.26379,3.26597,3.26312,3.26464,8750000.0
2009-06-17 01:06:00,3.26398,3.26398,3.26021,3.261,10630000.0
2009-06-17 01:07:00,3.26423,3.26751,3.26333,3.2643,7750000.0
2009-06-17 01:08:00,3.26372,3.26409,3.26131,3.26131,9000000.0
2009-06-17 01:09:00,3.26436,3.26737,3.26281,3.26475,6000000.0
2009-06-17 01:10:00,3.26441,3.26663,3.2624,3.26591,10750000.0
2009-06-17 01:11:00,3.26431,3.26673,3.26303,3.26609,6750000.0
2009-06-17 01:12:00,3.26703,3.26789,3.2651,3.26686,5750000.0
2009-06-17 01:13:00,3.26619,3.2668,3.26518,3.26602,5500000.0
2009-06-17 01:14:00,3.26714,3.26851,3.26476,3.26648,14130000.0
2009-06-17 01:15:00,3.26713,3.26753,3.26413,3.26753,11630000.0
2009-06-17 01:16:00,3.26798,3.26798,3.26268,3.26687,7500000.0
2009-06-17 01:17:00,3.26807,3.26922,3.26463,3.26841,8130000.0
2009-06-17 01:18:00,3.26836,3.26836,3.26428,3.26454,5750000.0
2009-06-17 01:19:00,3.26653,3.27043,3.26653,3.26924,8750000.0
2009-06-17 01:20:00,3.26887,3.26887,3.26731,3.26769,11750000.0
2009-06-17 01:21:00,3.26879,3.27005,3.26773,3.26773,6000000.0
2009-06-17 01:22:00,3.26797,3.26923,3.26635,3.26726,5880000.0
2009-06-17 01:23:00,3.26554,3.26723,3.26287,3.26287,8250000.0
2009-06-17 01:24:00,3.26589,3.26916,3.26589,3.2674,5500000.0
2009-06-17 01:25:00,3.26669,3.26738,3.26543,3.26733,13260000.0
2009-06-17 01:26:00,3.2672,3.26965,3.26588,3.2672,6630000.0
2009-06-17 01:27:00,3.26711,3.26734,3.26321,3.26734,7750000.0
2009-06-17 01:28:00,3.26681,3.26804,3.26203,3.26594,19630000.0
2009-06-17 01:29:00,3.26662,3.26801,3.26409,3.26409,6500000.0
2009-06-17 01:30:00,3.26252,3.26614,3.26019,3.26614,11380000.0
2009-06-17 01:31:00,3.26369,3.26968,3.26369,3.26657,17750000.0
2009-06-17 01:32:00,3.26648,3.26714,3.2635,3.26714,8250000.0
2009-06-17 01:33:00,3.2679,3.27027,3.26302,3.26787,17130000.0
2009-06-17 01:34:00,3.27132,3.27142,3.26924,3.26969,12500000.0
2009-06-17 01:35:00,3.27095,3.27163,3.27086,3.27109,6250000.0
2009-06-17 01:36:00,3.27123,3.2713,3.26858,3.27125,9500000.0
2009-06-17 01:37:00,3.27065,3.27095,3.26562,3.27054,10130000.0
2009-06-17 01:38:00,3.26887,3.27204,3.26887,3.27142,6010000.0
2009-06-17 01:39:00,3.27123,3.27123,3.26674,3.27113,12760000.0
2009-06-17 01:40:00,3.26888,3.27083,3.26882,3.27047,12000000.0
2009-06-17 01:41:00,3.26991,3.27112,3.26591,3.26837,11750000.0
2009-06-17 01:42:00,3.26936,3.27053,3.2675,3.26955,13630000.0
2009-06-17 01:43:00,3.26746,3.27084,3.26746,3.26864,6500000.0
2009-06-17 01:44:00,3.26616,3.26806,3.26616,3.26764,9000000.0
2009-06-17 01:45:00,3.26773,3.27032,3.26446,3.26911,9750000.0
2009-06-17 01:46:00,3.26665,3.2687,3.26665,3.26854,11000000.0
2009-06-17 01:47:00,3.26847,3.26895,3.26391,3.26818,8130000.0
2009-06-17 01:48:00,3.26827,3.26827,3.26651,3.26696,6750000.0
2009-06-17 01:49:00,3.26722,3.26811,3.26445,3.26762,7750000.0
2009-06-17 01:50:00,3.26572,3.2686,3.26434,3.2686,10750000.0
2009-06-17 01:51:00,3.26866,3.26908,3.26511,3.26842,13130000.0
2009-06-17 01:52:00,3.26902,3.26946,3.26451,3.26793,6260000.0
2009-06-17 01:53:00,3.26584,3.26847,3.26584,3.26805,9000000.0
2009-06-17 01:54:00,3.26482,3.26994,3.26482,3.26822,8130000.0
2009-06-17 01:55:00,3.26812,3.27067,3.26739,3.26937,7000000.0
2009-06-17 01:56:00,3.26855,3.26885,3.26484,3.26826,8500000.0
2009-06-17 01:57:00,3.26579,3.27065,3.26579,3.26874,14000000.0
2009-06-17 01:58:00,3.2677,3.2677,3.2675,3.26765,5750000.0
2009-06-17 02:01:00,3.26818,3.27056,3.26521,3.26876,5500000.0
2009-06-17 02:02:00,3.26786,3.26911,3.26423,3.26705,11750000.0
2009-06-17 02:03:00,3.26641,3.26641,3.26226,3.26449,8250000.0
2009-06-17 02:04:00,3.26741,3.2688,3.26502,3.26502,20750000.0
2009-06-17 02:05:00,3.26651,3.26677,3.26371,3.26607,15750000.0
2009-06-17 02:06:00,3.26349,3.26843,3.26349,3.26643,6500000.0
2009-06-17 02:07:00,3.26575,3.26642,3.26194,3.26447,14380000.0
2009-06-17 02:08:00,3.26587,3.26704,3.2642,3.26432,5750000.0
2009-06-17 02:09:00,3.26427,3.26652,3.26265,3.26304,12380000.0
2009-06-17 02:10:00,3.26475,3.2648,3.26355,3.2648,8750000.0
2009-06-17 02:11:00,3.26291,3.26689,3.26279,3.26689,9250000.0
2009-06-17 02:12:00,3.26498,3.26504,3.26383,3.26503,9750000.0
2009-06-17 02:13:00,3.26164,3.26576,3.26079,3.26305,10750000.0
2009-06-17 02:14:00,3.26372,3.26407,3.258,3.26319,14000000.0
2009-06-17 02:15:00,3.26452,3.2677,3.2614,3.26456,15250000.0
2009-06-17 02:16:00,3.26323,3.26505,3.25946,3.26359,8750000.0
2009-06-17 02:17:00,3.26016,3.26426,3.25919,3.26426,8500000.0
2009-06-17 02:18:00,3.2652,3.26717,3.26356,3.26484,10510000.0
2009-06-17 02:19:00,3.26309,3.2649,3.26244,3.26377,10250000.0
2009-06-17 02:20:00,3.26364,3.26511,3.25975,3.26481,5500000.0
2009-06-17 02:21:00,3.26463,3.26749,3.264,3.26749,8750000.0
2009-06-17 02:22:00,3.26185,3.26494,3.25947,3.26089,12130000.0
2009-06-17 02:23:00,3.26472,3.26599,3.26445,3.26559,7250000.0
2009-06-17 02:24:00,3.2652,3.2666,3.26259,3.26283,12750000.0
2009-06-17 02:25:00,3.26475,3.26651,3.2625,3.26572,8380000.0
2009-06-17 02:26:00,3.26415,3.26451,3.26134,3.26398,5500000.0
2009-06-17 02:27:00,3.26407,3.26563,3.26003,3.26408,11750000.0
2009-06-17 02:28:00,3.26452,3.26585,3.26059,3.264,9250000.0
2009-06-17 02:29:00,3.25989,3.2639,3.25989,3.2637,11500000.0
2009-06-17 02:30:00,3.26156,3.26519,3.26156,3.26275,6750000.0
2009-06-17 02:31:00,3.26203,3.26307,3.25922,3.26232,11000000.0
2009-06-17 02:32:00,3.26249,3.26452,3.26125,3.26153,11750000.0
2009-06-17 02:33:00,3.25845,3.26246,3.25628,3.25628,11880000.0
2009-06-17 02:34:00,3.26205,3.26205,3.25752,3.26021,16380000.0
2009-06-17 02:35:00,3.25782,3.26232,3.25769,3.25769,5750000.0
2009-06-17 02:36:00,3.26104,3.26132,3.25717,3.25717,13250000.0
2009-06-17 02:37:00,3.26127,3.26451,3.25917,3.26008,15750000.0
2009-06-17 02:38:00,3.25954,3.25954,3.25676,3.25889,9880000.0
2009-06-17 02:39:00,3.25924,3.2619,3.25888,3.26021,6000000.0
2009-06-17 02:40:00,3.26018,3.26107,3.25853,3.26107,12500000.0
2009-06-17 02:41:00,3.26161,3.26331,3.25906,3.26134,13130000.0
2009-06-17 02:42:00,3.25931,3.26284,3.25881,3.26106,13750000.0
2009-06-17 02:43:00,3.25941,3.26091,3.25856,3.25983,8880000.0
2009-06-17 02:44:00,3.26141,3.26371,3.26137,3.26137,7000000.0
2009-06-17 02:45:00,3.26125,3.26208,3.25807,3.26176,14500000.0
2009-06-17 02:46:00,3.26165,3.26281,3.25861,3.25885,6380000.0
2009-06-17 02:47:00,3.26234,3.26262,3.26169,3.26193,5500000.0
2009-06-17 02:48:00,3.26038,3.26329,3.25846,3.26227,12500000.0
2009-06-17 02:49:00,3.26121,3.26607,3.25879,3.25934,8500000.0
2009-06-17 02:50:00,3.26317,3.26484,3.25989,3.26229,8000000.0
2009-06-17 02:51:00,3.26313,3.26356,3.26097,3.26097,5630000.0
2009-06-17 02:52:00,3.25873,3.26092,3.25873,3.26045,10000000.0
2009-06-17 02:53:00,3.26069,3.26213,3.26069,3.26118,5250000.0
2009-06-17 02:54:00,3.26059,3.26343,3.26033,3.26047,5500000.0
2009-06-17 02:55:00,3.26138,3.26277,3.2607,3.26226,5250000.0
2009-06-17 02:56:00,3.26332,3.26477,3.26036,3.26297,10380000.0
2009-06-17 02:57:00,3.26089,3.26288,3.26034,3.26128,14250000.0
2009-06-17 02:58:00,3.26294,3.26438,3.26097,3.26144,10130000.0
2009-06-17 02:59:00,3.26242,3.26242,3.25726,3.26218,12250000.0
2009-06-17 03:00:00,3.26284,3.26554,3.26018,3.26366,8630000.0
2009-06-17 03:01:00,3.26267,3.26618,3.26177,3.26393,17880000.0
2009-06-17 03:02:00,3.26356,3.26367,3.25774,3.2631,10250000.0
2009-06-17 03:03:00,3.26343,3.26468,3.26196,3.26307,20500000.0
2009-06-17 03:04:00,3.26335,3.2641,3.2616,3.26352,13750000.0
2009-06-17 03:05:00,3.2642,3.26624,3.26245,3.26364,11000000.0
2009-06-17 03:06:00,3.26143,3.2634,3.25887,3.26074,12880000.0
2009-06-17 03:07:00,3.2616,3.26455,3.2616,3.26383,6000000.0
2009-06-17 03:08:00,3.26339,3.26566,3.26339,3.26344,8750000.0
2009-06-17 03:09:00,3.26302,3.26525,3.25996,3.26363,8500000.0
2009-06-17 03:10:00,3.26204,3.26536,3.26043,3.26475,12000000.0
2009-06-17 03:11:00,3.26424,3.26474,3.26038,3.26114,9500000.0
2009-06-17 03:12:00,3.26496,3.2687,3.26496,3.26552,11000000.0
2009-06-17 03:13:00,3.26421,3.26494,3.26105,3.26105,10880000.0
2009-06-17 03:14:00,3.26724,3.26724,3.26339,3.26339,9500000.0
2009-06-17 03:15:00,3.26231,3.26715,3.26078,3.26532,11380000.0
2009-06-17 03:16:00,3.26479,3.26479,3.26187,3.26244,9500000.0
2009-06-17 03:17:00,3.26431,3.26712,3.26287,3.26591,8750000.0
2009-06-17 03:18:00,3.26544,3.26664,3.26464,3.26555,8750000.0
2009-06-17 03:19:00,3.26554,3.26786,3.26286,3.26427,15750000.0
2009-06-17 03:20:00,3.26483,3.26483,3.26282,3.26463,7380000.0
2009-06-17 03:21:00,3.26509,3.26653,3.264,3.264,9500000.0
2009-06-17 03:22:00,3.26488,3.26687,3.2603,3.2603,8500000.0
2009-06-17 03:23:00,3.26573,3.26573,3.26131,3.26494,6500000.0
2009-06-17 03:24:00,3.26374,3.26735,3.26176,3.26317,15250000.0
2009-06-17 03:25:00,3.26449,3.26483,3.26086,3.2634,6630000.0
2009-06-17 03:26:00,3.26508,3.26607,3.26138,3.26513,8250000.0
2009-06-17 03:27:00,3.26531,3.26739,3.26221,3.26595,13130000.0
2009-06-17 03:28:00,3.26293,3.2648,3.26076,3.2648,5250000.0
2009-06-17 03:29:00,3.2648,3.26737,3.2648,3.26545,7750000.0
2009-06-17 03:30:00,3.26076,3.26451,3.26052,3.26451,8250000.0
2009-06-17 03:31:00,3.26536,3.26732,3.26345,3.26567,11750000.0
2009-06-17 03:32:00,3.26472,3.26562,3.263,3.26457,12750000.0
2009-06-17 03:33:00,3.26531,3.2664,3.26068,3.26068,6380000.0
2009-06-17 03:34:00,3.26316,3.26769,3.26057,3.26663,12500000.0
2009-06-17 03:35:00,3.26475,3.26483,3.26326,3.26426,5500000.0
2009-06-17 03:36:00,3.26364,3.26428,3.26048,3.26428,7000000.0
2009-06-17 03:37:00,3.26368,3.26428,3.26368,3.26406,7750000.0
2009-06-17 03:38:00,3.26355,3.2662,3.26279,3.26279,5500000.0
2009-06-17 03:39:00,3.26453,3.26487,3.26265,3.26416,10380000.0
2009-06-17 03:40:00,3.26441,3.26883,3.26441,3.2656,11130000.0
2009-06-17 03:41:00,3.26377,3.26591,3.26234,3.26234,8500000.0
2009-06-17 03:42:00,3.26227,3.26451,3.26227,3.26412,9010000.0
2009-06-17 03:43:00,3.26497,3.26767,3.26201,3.2644,10630000.0
2009-06-17 03:44:00,3.26447,3.26464,3.26127,3.26323,6000000.0
2009-06-17 03:45:00,3.2611,3.26736,3.2611,3.26395,10750000.0
2009-06-17 03:46:00,3.26603,3.26758,3.26184,3.26561,15260000.0
2009-06-17 03:47:00,3.26712,3.26712,3.26149,3.26149,9250000.0
2009-06-17 03:48:00,3.26534,3.26593,3.26158,3.26286,8250000.0
2009-06-17 03:49:00,3.2631,3.26417,3.2631,3.26417,6500000.0
2009-06-17 03:50:00,3.26466,3.26537,3.26191,3.26373,5630000.0
2009-06-17 03:51:00,3.26165,3.26391,3.26025,3.26387,12750000.0
2009-06-17 03:52:00,3.26247,3.26293,3.25902,3.25943,7500000.0
2009-06-17 03:53:00,3.26282,3.26282,3.26002,3.26002,7000000.0
2009-06-17 03:54:00,3.26412,3.26412,3.25834,3.26184,8260000.0
2009-06-17 03:55:00,3.2625,3.26414,3.26048,3.26198,10250000.0
2009-06-17 03:56:00,3.26018,3.26268,3.25906,3.26144,6750000.0
2009-06-17 03:57:00,3.26074,3.2633,3.26002,3.26068,6630000.0
2009-06-17 03:58:00,3.26046,3.26121,3.25778,3.26076,9500000.0
2009-06-17 03:59:00,3.26321,3.26321,3.25939,3.26113,9630000.0
2009-06-17 04:00:00,3.26157,3.26201,3.25742,3.2591,10380000.0
2009-06-17 04:01:00,3.25991,3.26007,3.25784,3.26005,7750000.0
2009-06-17 04:02:00,3.25945,3.2622,3.25945,3.26074,9000000.0
2009-06-17 04:03:00,3.26044,3.26126,3.25893,3.25893,7510000.0
2009-06-17 04:04:00,3.26119,3.26225,3.25906,3.25906,5130000.0
2009-06-17 04:05:00,3.26131,3.26145,3.26076,3.26085,10500000.0
2009-06-17 04:06:00,3.26086,3.26089,3.25969,3.26023,9750000.0
2009-06-17 04:07:00,3.2605,3.26097,3.25782,3.26097,7000000.0
2009-06-17 04:08:00,3.26218,3.26359,3.25829,3.26153,9250000.0
2009-06-17 04:09:00,3.26172,3.26376,3.25999,3.26241,8000000.0
2009-06-17 04:10:00,3.26169,3.26242,3.25875,3.26152,7500000.0
2009-06-17 04:11:00,3.2603,3.26327,3.2603,3.26091,13630000.0
2009-06-17 04:12:00,3.26158,3.26221,3.25888,3.26022,10500000.0
2009-06-17 04:13:00,3.26436,3.26476,3.25831,3.26091,14750000.0
2009-06-17 04:14:00,3.26184,3.26365,3.26148,3.2626,5250000.0
2009-06-17 04:15:00,3.26266,3.26266,3.2597,3.26085,7880000.0
2009-06-17 04:16:00,3.2623,3.26436,3.25968,3.25968,8500000.0
2009-06-17 04:17:00,3.26271,3.26291,3.26252,3.26282,6250000.0
2009-06-17 04:18:00,3.26311,3.26556,3.26188,3.26251,15000000.0
2009-06-17 04:19:00,3.26305,3.26394,3.2598,3.26255,11500000.0
2009-06-17 04:20:00,3.26364,3.26364,3.25711,3.2602,5500000.0
2009-06-17 04:21:00,3.26118,3.26231,3.25996,3.26131,8250000.0
2009-06-17 04:22:00,3.25908,3.26086,3.25823,3.25989,8000000.0
2009-06-17 04:23:00,3.26154,3.26298,3.25933,3.26148,10500000.0
2009-06-17 04:24:00,3.26075,3.26105,3.25789,3.25895,7750000.0
2009-06-17 04:25:00,3.26181,3.26257,3.26049,3.26049,5750000.0
2009-06-17 04:26:00,3.25987,3.2614,3.2569,3.2569,8380000.0
2009-06-17 04:27:00,3.26018,3.26199,3.25945,3.25945,10500000.0
2009-06-17 04:28:00,3.25929,3.25936,3.25531,3.25735,9750000.0
2009-06-17 04:29:00,3.26017,3.26062,3.25642,3.25911,10000000.0
2009-06-17 04:30:00,3.2575,3.26151,3.25689,3.26106,9250000.0
2009-06-17 04:31:00,3.25662,3.26054,3.25499,3.25985,17380000.0
2009-06-17 04:32:00,3.26224,3.26224,3.25985,3.26062,6000000.0
2009-06-17 04:33:00,3.26124,3.26313,3.25894,3.25977,10500000.0
2009-06-17 04:34:00,3.25467,3.2613,3.25467,3.25579,9750000.0
2009-06-17 04:35:00,3.2608,3.26257,3.25792,3.26108,8000000.0
2009-06-17 04:36:00,3.26027,3.26027,3.25626,3.25814,10000000.0
2009-06-17 04:37:00,3.2572,3.26249,3.2572,3.25764,12750000.0
2009-06-17 04:38:00,3.26008,3.26012,3.25638,3.25893,8750000.0
2009-06-17 04:39:00,3.25935,3.26179,3.25618,3.25643,7000000.0
2009-06-17 04:40:00,3.25875,3.26135,3.25714,3.25993,9380000.0
2009-06-17 04:41:00,3.25886,3.2594,3.25532,3.25888,15000000.0
2009-06-17 04:42:00,3.2594,3.26098,3.25548,3.2591,12250000.0
2009-06-17 04:43:00,3.25776,3.25868,3.25193,3.25868,8750000.0
2009-06-17 04:44:00,3.2594,3.26171,3.2592,3.2592,10500000.0
2009-06-17 04:45:00,3.26,3.26049,3.25647,3.25834,7000000.0
2009-06-17 04:46:00,3.26253,3.26253,3.25876,3.25945,8500000.0
2009-06-17 04:47:00,3.26054,3.26176,3.25741,3.25741,10000000.0
2009-06-17 04:48:00,3.25983,3.25998,3.25554,3.25558,8000000.0
2009-06-17 04:49:00,3.25833,3.26221,3.25833,3.25996,9250000.0
2009-06-17 04:50:00,3.25904,3.25939,3.25468,3.25897,7250000.0
2009-06-17 04:51:00,3.26023,3.26174,3.25644,3.25644,9000000.0
2009-06-17 04:52:00,3.25963,3.26004,3.25638,3.25967,5130000.0
2009-06-17 04:53:00,3.26294,3.26294,3.25933,3.26092,8750000.0
2009-06-17 04:54:00,3.26049,3.2633,3.26049,3.2617,8000000.0
2009-06-17 04:55:00,3.26094,3.26111,3.25732,3.25834,6250000.0
2009-06-17 04:56:00,3.26174,3.26228,3.25945,3.26108,5750000.0
2009-06-17 04:57:00,3.26043,3.26135,3.25749,3.26132,7500000.0
2009-06-17 04:58:00,3.26139,3.26255,3.25794,3.25794,11880000.0
2009-06-17 04:59:00,3.26201,3.26265,3.26067,3.26193,10260000.0
2009-06-17 05:00:00,3.26091,3.26257,3.2586,3.25963,14000000.0
2009-06-17 05:01:00,3.26142,3.26234,3.26037,3.26037,6500000.0
2009-06-17 05:02:00,3.26075,3.26123,3.25772,3.25811,10500000.0
2009-06-17 05:03:00,3.26178,3.26307,3.26136,3.26136,5500000.0
2009-06-17 05:04:00,3.26136,3.26182,3.25815,3.25948,13500000.0
2009-06-17 05:05:00,3.26205,3.26531,3.25996,3.26133,10250000.0
2009-06-17 05:06:00,3.26026,3.26378,3.25841,3.26215,10500000.0
2009-06-17 05:07:00,3.26133,3.26205,3.26098,3.26134,7750000.0
2009-06-17 05:08:00,3.25906,3.26325,3.25906,3.26209,8000000.0
2009-06-17 05:09:00,3.26177,3.26177,3.25621,3.2607,10750000.0
2009-06-17 05:10:00,3.26206,3.26481,3.26026,3.26167,10750000.0
2009-06-17 05:11:00,3.26175,3.26244,3.26149,3.26184,8750000.0
2009-06-17 05:12:00,3.262,3.26421,3.26029,3.26199,14750000.0
2009-06-17 05:13:00,3.26273,3.26385,3.2583,3.2583,6010000.0
2009-06-17 05:14:00,3.25747,3.2619,3.25747,3.26168,5250000.0
2009-06-17 05:15:00,3.2625,3.26368,3.25891,3.26159,9000000.0
2009-06-17 05:16:00,3.2617,3.26232,3.25983,3.2622,13000000.0
2009-06-17 05:17:00,3.26242,3.2636,3.26106,3.26198,8750000.0
2009-06-17 05:18:00,3.26148,3.26148,3.25711,3.25731,9500000.0
2009-06-17 05:19:00,3.26116,3.2636,3.25745,3.25745,7880000.0
2009-06-17 05:20:00,3.26114,3.26314,3.25816,3.26166,17000000.0
2009-06-17 05:21:00,3.26082,3.26105,3.25724,3.26098,15750000.0
2009-06-17 05:22:00,3.26098,3.26173,3.25821,3.25821,9000000.0
2009-06-17 05:23:00,3.26149,3.26149,3.2584,3.26111,10750000.0
2009-06-17 05:24:00,3.25959,3.26281,3.25853,3.25853,6750000.0
2009-06-17 05:25:00,3.26151,3.26217,3.26076,3.26217,5630000.0
2009-06-17 05:26:00,3.26126,3.26434,3.25925,3.25975,10880000.0
2009-06-17 05:27:00,3.26115,3.26336,3.25869,3.26061,14000000.0
2009-06-17 05:28:00,3.26056,3.26125,3.25968,3.26086,8500000.0
2009-06-17 05:29:00,3.26113,3.26288,3.25811,3.26065,11750000.0
2009-06-17 05:30:00,3.26031,3.26147,3.25689,3.26104,5630000.0
2009-06-17 05:31:00,3.26243,3.26307,3.2594,3.26098,7000000.0
2009-06-17 05:32:00,3.26166,3.26245,3.25741,3.26089,9750000.0
2009-06-17 05:33:00,3.25976,3.26082,3.25966,3.26082,8880000.0
2009-06-17 05:34:00,3.26092,3.262,3.25864,3.26083,6000000.0
2009-06-17 05:35:00,3.25967,3.26114,3.25678,3.26042,5250000.0
2009-06-17 05:36:00,3.26178,3.26294,3.26078,3.26078,7880000.0
2009-06-17 05:37:00,3.26028,3.26035,3.25846,3.25924,5500000.0
2009-06-17 05:38:00,3.261,3.26394,3.261,3.26129,13130000.0
2009-06-17 05:39:00,3.26072,3.26251,3.25566,3.26251,9250000.0
2009-06-17 05:40:00,3.26005,3.26065,3.25957,3.25957,8500000.0
2009-06-17 05:41:00,3.26028,3.26166,3.25498,3.25917,11130000.0
2009-06-17 05:42:00,3.25775,3.25775,3.25174,3.25755,6750000.0
2009-06-17 05:43:00,3.25884,3.25997,3.25695,3.25789,10000000.0
2009-06-17 05:44:00,3.25457,3.25887,3.25457,3.25819,7500000.0
2009-06-17 05:45:00,3.25696,3.2572,3.25522,3.2572,10750000.0
2009-06-17 05:46:00,3.2555,3.25817,3.255,3.256,8250000.0
2009-06-17 05:47:00,3.25653,3.25895,3.25461,3.25461,5500000.0
2009-06-17 05:48:00,3.2551,3.25819,3.25502,3.25696,10250000.0
2009-06-17 05:49:00,3.25665,3.25939,3.25612,3.25612,6000000.0
2009-06-17 05:50:00,3.25793,3.25937,3.25228,3.25375,8000000.0
2009-06-17 05:51:00,3.25841,3.26016,3.2558,3.25748,15750000.0
2009-06-17 05:52:00,3.25785,3.25972,3.25475,3.25719,7750000.0
2009-06-17 05:53:00,3.25704,3.25905,3.25423,3.25583,10750000.0
2009-06-17 05:54:00,3.25564,3.25824,3.25564,3.25776,5250000.0
2009-06-17 05:55:00,3.25953,3.25953,3.25521,3.25521,12010000.0
2009-06-17 05:56:00,3.25701,3.2589,3.25551,3.25685,12500000.0
2009-06-17 05:57:00,3.25737,3.25931,3.25461,3.25461,6500000.0
2009-06-17 05:58:00,3.2568,3.25929,3.2568,3.25869,6500000.0
2009-06-17 05:59:00,3.25399,3.25926,3.25399,3.25752,7130000.0
2009-06-17 06:00:00,3.2526,3.25937,3.2526,3.25715,7630000.0
2009-06-17 06:01:00,3.25723,3.25891,3.2547,3.25684,14000000.0
2009-06-17 06:02:00,3.25509,3.25838,3.25234,3.25723,10000000.0
2009-06-17 06:03:00,3.25385,3.2586,3.25385,3.25733,9500000.0
2009-06-17 06:04:00,3.25683,3.25911,3.25373,3.25373,7000000.0
2009-06-17 06:05:00,3.25698,3.25948,3.25601,3.2578,7000000.0
2009-06-17 06:06:00,3.25378,3.25923,3.25378,3.25638,11500000.0
2009-06-17 06:07:00,3.25529,3.25857,3.25529,3.25857,9000000.0
2009-06-17 06:08:00,3.25465,3.25795,3.25465,3.25574,8250000.0
2009-06-17 06:09:00,3.25495,3.25647,3.25033,3.25641,8250000.0
2009-06-17 06:10:00,3.25581,3.25774,3.25381,3.25577,10500000.0
2009-06-17 06:11:00,3.25545,3.25788,3.25545,3.25695,7750000.0
2009-06-17 06:12:00,3.25607,3.25785,3.25463,3.25463,7380000.0
2009-06-17 06:13:00,3.25573,3.25799,3.25295,3.25295,9130000.0
2009-06-17 06:14:00,3.25291,3.25728,3.25291,3.25539,8500000.0
2009-06-17 06:15:00,3.25492,3.25746,3.25359,3.25711,8880000.0
2009-06-17 06:16:00,3.25605,3.25812,3.25326,3.25782,17500000.0
2009-06-17 06:17:00,3.25614,3.25894,3.25614,3.25807,8500000.0
2009-06-17 06:18:00,3.25664,3.25744,3.25195,3.25527,7500000.0
2009-06-17 06:19:00,3.2549,3.25901,3.2549,3.25701,8750000.0
2009-06-17 06:20:00,3.25569,3.25737,3.25274,3.25635,12250000.0
2009-06-17 06:21:00,3.25667,3.25916,3.25351,3.25351,9000000.0
2009-06-17 06:22:00,3.25748,3.25889,3.25338,3.25612,12000000.0
2009-06-17 06:23:00,3.25431,3.25856,3.25431,3.25667,5750000.0
2009-06-17 06:24:00,3.25369,3.25975,3.25307,3.25486,12750000.0
2009-06-17 06:25:00,3.25692,3.25825,3.25278,3.25733,8000000.0
2009-06-17 06:26:00,3.25686,3.25849,3.254,3.25778,8500000.0
2009-06-17 06:27:00,3.25977,3.25977,3.25501,3.25811,9000000.0
2009-06-17 06:28:00,3.25788,3.25876,3.25387,3.25876,5130000.0
2009-06-17 06:29:00,3.25886,3.25886,3.25378,3.25646,7750000.0
2009-06-17 06:30:00,3.25629,3.25841,3.25387,3.25387,10250000.0
2009-06-17 06:31:00,3.2559,3.25933,3.25558,3.25558,8750000.0
2009-06-17 06:32:00,3.25648,3.25879,3.2543,3.25648,10380000.0
2009-06-17 06:33:00,3.25719,3.25851,3.25525,3.25779,10750000.0
2009-06-17 06:34:00,3.25899,3.25899,3.25632,3.25632,9380000.0
2009-06-17 06:35:00,3.25964,3.2602,3.25628,3.25819,7000000.0
2009-06-17 06:36:00,3.25659,3.25917,3.25568,3.25709,5250000.0
2009-06-17 06:37:00,3.25762,3.25784,3.25395,3.25638,14750000.0
2009-06-17 06:38:00,3.25647,3.25971,3.25456,3.25867,9750000.0
2009-06-17 06:39:00,3.25838,3.26005,3.25671,3.26005,7000000.0
2009-06-17 06:40:00,3.25803,3.2594,3.25761,3.2594,9250000.0
2009-06-17 06:41:00,3.25906,3.25951,3.25487,3.25873,9250000.0
2009-06-17 06:42:00,3.25735,3.26049,3.25611,3.26049,11750000.0
2009-06-17 06:43:00,3.25792,3.26066,3.25751,3.25774,9750000.0
2009-06-17 06:44:00,3.25731,3.25959,3.25439,3.25525,9750000.0
2009-06-17 06:45:00,3.25764,3.25917,3.25358,3.2578,8500000.0
2009-06-17 06:46:00,3.25694,3.25969,3.25225,3.2576,7250000.0
2009-06-17 06:47:00,3.25736,3.25865,3.25192,3.25764,9000000.0
2009-06-17 06:48:00,3.258,3.25817,3.25363,3.25363,8250000.0
2009-06-17 06:49:00,3.25677,3.25909,3.25365,3.2563,10250000.0
2009-06-17 06:50:00,3.2539,3.25852,3.2539,3.25625,9250000.0
2009-06-17 06:51:00,3.25715,3.25927,3.25715,3.2583,7630000.0
2009-06-17 06:52:00,3.25657,3.26006,3.25657,3.25852,6500000.0
2009-06-17 06:53:00,3.25768,3.25948,3.25477,3.25477,14500000.0
2009-06-17 06:54:00,3.25972,3.26001,3.25237,3.2585,10750000.0
2009-06-17 06:55:00,3.25837,3.25981,3.25492,3.25599,14500000.0
2009-06-17 06:56:00,3.2578,3.25906,3.2541,3.25706,6130000.0
2009-06-17 06:57:00,3.25632,3.2595,3.25541,3.25709,12880000.0
2009-06-17 06:58:00,3.25319,3.25888,3.25319,3.25751,7630000.0
2009-06-17 06:59:00,3.25881,3.25951,3.25764,3.25821,6380000.0
2009-06-17 07:00:00,3.2576,3.25901,3.25735,3.25789,5500000.0
2009-06-17 07:01:00,3.25604,3.26028,3.25589,3.26023,7250000.0
2009-06-17 07:02:00,3.25892,3.25991,3.25484,3.25677,10250000.0
2009-06-17 07:03:00,3.25806,3.2612,3.25563,3.25852,8500000.0
2009-06-17 07:04:00,3.25782,3.26075,3.25442,3.26075,8630000.0
2009-06-17 07:05:00,3.25502,3.26125,3.25452,3.25862,14380000.0
2009-06-17 07:06:00,3.25908,3.25997,3.25723,3.25755,8000000.0
2009-06-17 07:07:00,3.25529,3.25934,3.25529,3.25761,10250000.0
2009-06-17 07:08:00,3.25906,3.26009,3.25761,3.25818,11000000.0
2009-06-17 07:09:00,3.2587,3.26078,3.25797,3.25809,9000000.0
2009-06-17 07:10:00,3.25763,3.25948,3.25381,3.25694,11750000.0
2009-06-17 07:11:00,3.25663,3.25863,3.25481,3.25481,10500000.0
2009-06-17 07:12:00,3.25579,3.25884,3.25579,3.25715,6750000.0
2009-06-17 07:13:00,3.25774,3.25851,3.25406,3.25625,7750000.0
2009-06-17 07:14:00,3.25622,3.25834,3.25496,3.25587,6000000.0
2009-06-17 07:15:00,3.256,3.2582,3.25417,3.25417,6000000.0
2009-06-17 07:16:00,3.25647,3.2594,3.25624,3.25697,7000000.0
2009-06-17 07:17:00,3.25718,3.25757,3.2527,3.25495,7000000.0
2009-06-17 07:18:00,3.25681,3.25903,3.25681,3.25728,14000000.0
2009-06-17 07:19:00,3.25642,3.25921,3.25398,3.25495,5500000.0
2009-06-17 07:20:00,3.25527,3.25788,3.25527,3.25689,5750000.0
2009-06-17 07:21:00,3.25704,3.25962,3.25523,3.25629,11380000.0
2009-06-17 07:22:00,3.25696,3.25878,3.253,3.25819,10000000.0
2009-06-17 07:23:00,3.25754,3.25756,3.25645,3.25659,11000000.0
2009-06-17 07:24:00,3.25726,3.2581,3.25289,3.25289,15750000.0
2009-06-17 07:25:00,3.25722,3.25748,3.25403,3.2572,14630000.0
2009-06-17 07:26:00,3.25422,3.25818,3.25261,3.25261,9630000.0
2009-06-17 07:27:00,3.25217,3.2584,3.25217,3.25753,14000000.0
2009-06-17 07:28:00,3.25588,3.25794,3.25317,3.25317,10630000.0
2009-06-17 07:29:00,3.25588,3.26004,3.2558,3.25686,11250000.0
2009-06-17 07:30:00,3.25698,3.25873,3.25292,3.25292,10000000.0
2009-06-17 07:31:00,3.25832,3.2595,3.25523,3.2595,18500000.0
2009-06-17 07:32:00,3.25623,3.25894,3.25248,3.25638,7750000.0
2009-06-17 07:33:00,3.25656,3.25859,3.25619,3.25722,6250000.0
2009-06-17 07:34:00,3.25367,3.25964,3.25367,3.25795,11250000.0
2009-06-17 07:35:00,3.25634,3.26003,3.25571,3.25725,8500000.0
2009-06-17 07:36:00,3.25814,3.25972,3.25572,3.2585,13750000.0
2009-06-17 07:37:00,3.25888,3.25928,3.25476,3.25476,11750000.0
2009-06-17 07:38:00,3.25683,3.25929,3.25409,3.25748,11130000.0
2009-06-17 07:39:00,3.25547,3.2595,3.25547,3.25663,9750000.0
2009-06-17 07:40:00,3.25804,3.25866,3.25501,3.25566,8000000.0
2009-06-17 07:41:00,3.25619,3.2592,3.25441,3.25834,9750000.0
2009-06-17 07:42:00,3.25382,3.25732,3.25357,3.25479,7000000.0
2009-06-17 07:43:00,3.25687,3.25841,3.25359,3.25657,10250000.0
2009-06-17 07:44:00,3.25207,3.2594,3.25207,3.25635,11880000.0
2009-06-17 07:45:00,3.25338,3.25734,3.25316,3.2553,9250000.0
2009-06-17 07:46:00,3.24935,3.2556,3.24911,3.24911,15500000.0
2009-06-17 07:47:00,3.25248,3.25628,3.25248,3.2553,7000000.0
2009-06-17 07:48:00,3.25814,3.25858,3.25454,3.25722,7250000.0
2009-06-17 07:49:00,3.25468,3.25918,3.25407,3.25519,7500000.0
2009-06-17 07:50:00,3.25769,3.25905,3.25472,3.25789,12000000.0
2009-06-17 07:51:00,3.25651,3.25774,3.25651,3.25717,8500000.0
2009-06-17 07:52:00,3.25875,3.25922,3.25478,3.25665,7250000.0
2009-06-17 07:53:00,3.25944,3.25944,3.25088,3.25307,7750000.0
2009-06-17 07:54:00,3.25148,3.25162,3.24479,3.25137,11250000.0
2009-06-17 07:55:00,3.25216,3.25356,3.25118,3.25118,6000000.0
2009-06-17 07:56:00,3.25126,3.25453,3.25126,3.25348,13500000.0
2009-06-17 07:57:00,3.25309,3.25665,3.25002,3.25452,5500000.0
2009-06-17 07:58:00,3.25454,3.25752,3.25424,3.25473,14750000.0
2009-06-17 07:59:00,3.25289,3.25779,3.25273,3.25273,13630000.0
2009-06-17 08:00:00,3.25476,3.256,3.24988,3.25329,8250000.0
2009-06-17 08:01:00,3.25326,3.25529,3.24861,3.25112,9500000.0
2009-06-17 08:02:00,3.25163,3.25254,3.24824,3.24949,8880000.0
2009-06-17 08:03:00,3.25153,3.25336,3.24945,3.25098,10000000.0
2009-06-17 08:04:00,3.25103,3.25354,3.249,3.25028,9000000.0
2009-06-17 08:05:00,3.2501,3.25197,3.24911,3.24942,11000000.0
2009-06-17 08:06:00,3.25145,3.25145,3.249,3.25026,9630000.0
2009-06-17 08:07:00,3.2483,3.25021,3.2483,3.2487,6750000.0
2009-06-17 08:08:00,3.24829,3.25242,3.24829,3.25186,5250000.0
2009-06-17 08:09:00,3.24728,3.25085,3.24728,3.2497,6000000.0
2009-06-17 08:10:00,3.24428,3.25173,3.24428,3.24818,9880000.0
2009-06-17 08:11:00,3.24957,3.24957,3.24595,3.24714,11880000.0
2009-06-17 08:12:00,3.24509,3.24763,3.24249,3.24249,8500000.0
2009-06-17 08:13:00,3.23986,3.24679,3.23986,3.24679,13380000.0
2009-06-17 08:14:00,3.24767,3.24982,3.24544,3.24874,6000000.0
2009-06-17 08:15:00,3.24773,3.24809,3.24602,3.24796,7500000.0
2009-06-17 08:16:00,3.2475,3.2475,3.24335,3.24575,10000000.0
2009-06-17 08:17:00,3.2469,3.2469,3.24193,3.24628,11260000.0
2009-06-17 08:18:00,3.24279,3.2465,3.24113,3.24113,11250000.0
2009-06-17 08:19:00,3.24506,3.24591,3.24371,3.24577,11500000.0
2009-06-17 08:20:00,3.24547,3.24547,3.24176,3.24176,11500000.0
2009-06-17 08:21:00,3.24371,3.24464,3.24164,3.24244,8500000.0
2009-06-17 08:22:00,3.24233,3.24442,3.24086,3.24098,11500000.0
2009-06-17 08:23:00,3.24078,3.24297,3.23898,3.24043,15500000.0
2009-06-17 08:24:00,3.24262,3.24262,3.24072,3.24072,5250000.0
2009-06-17 08:25:00,3.2394,3.24234,3.23753,3.24074,8250000.0
2009-06-17 08:26:00,3.23878,3.24384,3.23878,3.24221,14130000.0
2009-06-17 08:27:00,3.24407,3.24408,3.24012,3.24361,9500000.0
2009-06-17 08:28:00,3.24331,3.24463,3.23942,3.24349,8750000.0
2009-06-17 08:29:00,3.23848,3.24236,3.23807,3.24049,8630000.0
2009-06-17 08:30:00,3.24232,3.24232,3.23695,3.23823,9250000.0
2009-06-17 08:31:00,3.23709,3.23969,3.23496,3.23754,13750000.0
2009-06-17 08:32:00,3.23522,3.23966,3.23503,3.23793,7250000.0
2009-06-17 08:33:00,3.23838,3.23978,3.23584,3.23584,9130000.0
2009-06-17 08:34:00,3.23725,3.23971,3.23469,3.23469,7500000.0
2009-06-17 08:35:00,3.23721,3.24048,3.23583,3.2361,11130000.0
2009-06-17 08:36:00,3.24004,3.24004,3.2356,3.23588,8130000.0
2009-06-17 08:37:00,3.23355,3.2384,3.23355,3.23524,13000000.0
2009-06-17 08:38:00,3.23559,3.23789,3.23505,3.23789,6250000.0
2009-06-17 08:39:00,3.23548,3.23765,3.23414,3.2342,5250000.0
2009-06-17 08:40:00,3.23453,3.23889,3.23453,3.23744,9250000.0
2009-06-17 08:41:00,3.23821,3.23949,3.23402,3.23402,6750000.0
2009-06-17 08:42:00,3.24003,3.24029,3.23374,3.23787,10630000.0
2009-06-17 08:43:00,3.23893,3.23956,3.23507,3.23789,9000000.0
2009-06-17 08:44:00,3.23917,3.24116,3.23634,3.24116,5500000.0
2009-06-17 08:45:00,3.23818,3.24179,3.23577,3.24179,10250000.0
2009-06-17 08:46:00,3.24007,3.24341,3.23755,3.24073,10250000.0
2009-06-17 08:47:00,3.23985,3.24181,3.23632,3.23632,8250000.0
2009-06-17 08:48:00,3.23675,3.24303,3.23607,3.24084,13750000.0
2009-06-17 08:49:00,3.24058,3.24347,3.24018,3.2407,8750000.0
2009-06-17 08:50:00,3.24158,3.24241,3.23985,3.24085,5500000.0
2009-06-17 08:51:00,3.23961,3.24332,3.23851,3.24057,9750000.0
2009-06-17 08:52:00,3.23664,3.24215,3.23664,3.24198,5750000.0
2009-06-17 08:53:00,3.23916,3.24241,3.23607,3.23784,16000000.0
2009-06-17 08:54:00,3.23769,3.24003,3.23577,3.23577,6880000.0
2009-06-17 08:55:00,3.2354,3.23951,3.2354,3.23551,12380000.0
2009-06-17 08:56:00,3.23702,3.23771,3.23128,3.2334,7500000.0
2009-06-17 08:57:00,3.23291,3.23818,3.2311,3.23697,9750000.0
2009-06-17 08:58:00,3.2343,3.23719,3.22958,3.23378,10750000.0
2009-06-17 08:59:00,3.23654,3.23878,3.2338,3.2338,8250000.0
2009-06-17 09:00:00,3.23831,3.23852,3.23226,3.23577,8500000.0
2009-06-17 09:01:00,3.23497,3.23971,3.23497,3.2369,8250000.0
2009-06-17 09:02:00,3.2357,3.23986,3.23293,3.23293,11000000.0
2009-06-17 09:03:00,3.23634,3.23994,3.23616,3.23803,15500000.0
2009-06-17 09:04:00,3.2396,3.24237,3.2383,3.24048,7750000.0
2009-06-17 09:05:00,3.24045,3.24268,3.24044,3.24268,9500000.0
2009-06-17 09:06:00,3.24219,3.24466,3.23971,3.24018,11630000.0
2009-06-17 09:07:00,3.24274,3.24532,3.24021,3.24532,9750000.0
2009-06-17 09:08:00,3.24324,3.24554,3.23964,3.23964,10500000.0
2009-06-17 09:09:00,3.24534,3.24548,3.24128,3.24128,7750000.0
2009-06-17 09:10:00,3.23994,3.24505,3.23875,3.24083,9250000.0
2009-06-17 09:11:00,3.24408,3.24511,3.2372,3.24454,7750000.0
2009-06-17 09:12:00,3.24588,3.24641,3.24398,3.24598,5500000.0
2009-06-17 09:13:00,3.24423,3.24829,3.24165,3.24829,6000000.0
2009-06-17 09:14:00,3.24428,3.25069,3.24348,3.2492,6000000.0
2009-06-17 09:15:00,3.25018,3.25018,3.24485,3.24485,10750000.0
2009-06-17 09:16:00,3.2501,3.2501,3.24285,3.24667,11000000.0
2009-06-17 09:17:00,3.24918,3.24962,3.2423,3.24933,11380000.0
2009-06-17 09:18:00,3.24695,3.25008,3.24538,3.25008,7380000.0
2009-06-17 09:19:00,3.25115,3.25155,3.2429,3.24452,8250000.0
2009-06-17 09:20:00,3.24868,3.24991,3.24266,3.24549,10630000.0
2009-06-17 09:21:00,3.24227,3.24797,3.24227,3.24276,9630000.0
2009-06-17 09:22:00,3.24515,3.24576,3.24135,3.24207,10630000.0
2009-06-17 09:23:00,3.24176,3.24583,3.24176,3.24514,7750000.0
2009-06-17 09:24:00,3.24496,3.24598,3.2413,3.24255,9880000.0
2009-06-17 09:25:00,3.2452,3.24621,3.24308,3.24577,11000000.0
2009-06-17 09:26:00,3.24365,3.24634,3.24136,3.24585,11380000.0
2009-06-17 09:27:00,3.24512,3.24766,3.24335,3.24335,5250000.0
2009-06-17 09:28:00,3.24591,3.24707,3.24284,3.24284,13000000.0
2009-06-17 09:29:00,3.24546,3.24634,3.24191,3.24314,17380000.0
2009-06-17 09:30:00,3.24469,3.24586,3.24206,3.24206,8250000.0
2009-06-17 09:31:00,3.2459,3.24601,3.24028,3.24116,7750000.0
2009-06-17 09:32:00,3.24542,3.24546,3.23989,3.24143,6630000.0
2009-06-17 09:33:00,3.24343,3.24343,3.23695,3.24271,7750000.0
2009-06-17 09:34:00,3.24075,3.24319,3.23969,3.24183,10500000.0
2009-06-17 09:35:00,3.24228,3.24228,3.23937,3.23937,7500000.0
2009-06-17 09:36:00,3.2386,3.24237,3.23731,3.23756,10000000.0
2009-06-17 09:37:00,3.2368,3.24312,3.2368,3.23921,9000000.0
2009-06-17 09:38:00,3.24273,3.24285,3.23716,3.24167,12750000.0
2009-06-17 09:39:00,3.2382,3.24325,3.23794,3.23923,11000000.0
2009-06-17 09:40:00,3.24008,3.24146,3.23613,3.24063,11500000.0
2009-06-17 09:41:00,3.23717,3.23907,3.23364,3.23619,8000000.0
2009-06-17 09:42:00,3.23733,3.23969,3.23199,3.23391,15260000.0
2009-06-17 09:43:00,3.2336,3.23795,3.23265,3.23763,6750000.0
2009-06-17 09:44:00,3.23783,3.23812,3.23385,3.234,9750000.0
2009-06-17 09:45:00,3.2335,3.2364,3.23053,3.23623,9250000.0
2009-06-17 09:46:00,3.23258,3.23653,3.23107,3.23339,6750000.0
2009-06-17 09:47:00,3.23519,3.23639,3.23215,3.23597,5250000.0
2009-06-17 09:48:00,3.23343,3.23529,3.23179,3.23315,8500000.0
2009-06-17 09:49:00,3.22971,3.23486,3.22971,3.23446,11500000.0
2009-06-17 09:50:00,3.2302,3.23117,3.22747,3.23091,7000000.0
2009-06-17 09:51:00,3.23044,3.23507,3.23038,3.23334,6260000.0
2009-06-17 09:52:00,3.2318,3.23528,3.23083,3.23528,9250000.0
2009-06-17 09:53:00,3.23329,3.23329,3.2319,3.2319,8250000.0
2009-06-17 09:54:00,3.23454,3.23528,3.23176,3.23513,8250000.0
2009-06-17 09:55:00,3.23418,3.23724,3.23136,3.23604,13130000.0
2009-06-17 09:56:00,3.23167,3.23707,3.23145,3.23698,10750000.0
2009-06-17 09:57:00,3.23763,3.23848,3.23382,3.23848,17000000.0
2009-06-17 09:58:00,3.23465,3.23994,3.23173,3.23994,9250000.0
2009-06-17 09:59:00,3.2382,3.24092,3.23656,3.24003,11000000.0
2009-06-17 10:00:00,3.2388,3.24062,3.23788,3.2381,10750000.0
2009-06-17 10:01:00,3.24033,3.24075,3.23707,3.24021,7750000.0
2009-06-17 10:02:00,3.24114,3.24344,3.23953,3.24221,14630000.0
2009-06-17 10:03:00,3.23862,3.24291,3.23493,3.24291,14880000.0
2009-06-17 10:04:00,3.24442,3.24442,3.24145,3.24253,9130000.0
2009-06-17 10:05:00,3.23989,3.24477,3.23538,3.2426,13010000.0
2009-06-17 10:06:00,3.24516,3.24649,3.24428,3.24592,8130000.0
2009-06-17 10:07:00,3.24198,3.24654,3.23964,3.24654,11500000.0
2009-06-17 10:08:00,3.24489,3.24723,3.24102,3.24492,6630000.0
2009-06-17 10:09:00,3.24129,3.24984,3.24129,3.24855,12500000.0
2009-06-17 10:10:00,3.24726,3.2508,3.24696,3.24744,7750000.0
2009-06-17 10:11:00,3.24945,3.25161,3.24694,3.24694,5750000.0
2009-06-17 10:12:00,3.25055,3.25085,3.24718,3.25057,7000000.0
2009-06-17 10:13:00,3.24607,3.25004,3.24361,3.24714,11000000.0
2009-06-17 10:14:00,3.2451,3.25026,3.24492,3.24952,11750000.0
2009-06-17 10:15:00,3.24554,3.25023,3.24554,3.24594,14000000.0
2009-06-17 10:16:00,3.24798,3.24857,3.24551,3.24857,7750000.0
2009-06-17 10:17:00,3.24899,3.24974,3.24685,3.24825,8750000.0
2009-06-17 10:18:00,3.24468,3.24817,3.24387,3.24484,7500000.0
2009-06-17 10:19:00,3.24818,3.25035,3.2456,3.25035,7500000.0
2009-06-17 10:20:00,3.24986,3.24992,3.24591,3.2478,7000000.0
2009-06-17 10:21:00,3.24744,3.25047,3.24686,3.2502,10500000.0
2009-06-17 10:22:00,3.2492,3.25042,3.24699,3.2498,6500000.0
2009-06-17 10:23:00,3.25004,3.25021,3.24635,3.24635,6000000.0
2009-06-17 10:24:00,3.24641,3.24882,3.24363,3.24769,10500000.0
2009-06-17 10:25:00,3.2449,3.24854,3.24397,3.2453,7000000.0
2009-06-17 10:26:00,3.24849,3.24849,3.24619,3.24791,6250000.0
2009-06-17 10:27:00,3.24871,3.24888,3.24083,3.24435,7630000.0
2009-06-17 10:28:00,3.24375,3.24854,3.24348,3.24531,11250000.0
2009-06-17 10:29:00,3.24829,3.24897,3.2465,3.24834,6750000.0
2009-06-17 10:30:00,3.24692,3.24789,3.24043,3.24309,8250000.0
2009-06-17 10:31:00,3.24422,3.24692,3.2415,3.2415,7130000.0
2009-06-17 10:32:00,3.24703,3.24715,3.24247,3.24335,9380000.0
2009-06-17 10:33:00,3.24484,3.24844,3.24271,3.24481,12250000.0
2009-06-17 10:34:00,3.24654,3.24953,3.24415,3.24953,10250000.0
2009-06-17 10:35:00,3.25048,3.25063,3.2447,3.2447,12750000.0
2009-06-17 10:36:00,3.2504,3.25147,3.24665,3.24814,14380000.0
2009-06-17 10:37:00,3.25045,3.25118,3.24759,3.25024,11500000.0
2009-06-17 10:38:00,3.24566,3.24952,3.24538,3.24929,7000000.0
2009-06-17 10:39:00,3.24952,3.25146,3.2486,3.25099,7750000.0
2009-06-17 10:40:00,3.25204,3.25204,3.24421,3.24421,10000000.0
2009-06-17 10:41:00,3.25136,3.25306,3.24589,3.24774,5750000.0
2009-06-17 10:42:00,3.2521,3.25224,3.25017,3.25097,7750000.0
2009-06-17 10:43:00,3.25219,3.25245,3.24757,3.25034,12380000.0
2009-06-17 10:44:00,3.24909,3.25019,3.24267,3.24918,7750000.0
2009-06-17 10:45:00,3.2505,3.2507,3.24382,3.24746,9500000.0
2009-06-17 10:46:00,3.25062,3.25071,3.2468,3.25048,8630000.0
2009-06-17 10:47:00,3.2478,3.25102,3.24618,3.2483,7250000.0
2009-06-17 10:48:00,3.25144,3.25151,3.24965,3.25119,13500000.0
2009-06-17 10:49:00,3.25318,3.25458,3.24878,3.25002,12380000.0
2009-06-17 10:50:00,3.25202,3.2538,3.24885,3.24885,9000000.0
2009-06-17 10:51:00,3.24915,3.25288,3.24915,3.25105,11250000.0
2009-06-17 10:52:00,3.25237,3.25309,3.25068,3.25309,9500000.0
2009-06-17 10:53:00,3.25347,3.25347,3.24861,3.24861,5250000.0
2009-06-17 10:54:00,3.25201,3.25319,3.24767,3.25106,9250000.0
2009-06-17 10:55:00,3.25038,3.25214,3.24846,3.25214,14250000.0
2009-06-17 10:56:00,3.25276,3.25328,3.24797,3.25059,9380000.0
2009-06-17 10:57:00,3.25168,3.2538,3.24952,3.2538,10500000.0
2009-06-17 10:58:00,3.25161,3.25344,3.2505,3.25307,7880000.0
2009-06-17 10:59:00,3.25353,3.25362,3.24995,3.24995,6250000.0
2009-06-17 11:00:00,3.25244,3.25345,3.24958,3.24966,15750000.0
2009-06-17 11:01:00,3.25164,3.25278,3.24673,3.24765,9500000.0
2009-06-17 11:02:00,3.25177,3.2523,3.24924,3.24996,6750000.0
2009-06-17 11:03:00,3.25373,3.25388,3.2483,3.24989,10000000.0
2009-06-17 11:04:00,3.24984,3.25141,3.24713,3.25012,8500000.0
2009-06-17 11:05:00,3.2503,3.25335,3.24946,3.24946,7000000.0
2009-06-17 11:06:00,3.25319,3.25432,3.24873,3.25085,14250000.0
2009-06-17 11:07:00,3.25438,3.25438,3.24961,3.25054,14750000.0
2009-06-17 11:08:00,3.25012,3.25287,3.24751,3.24925,7250000.0
2009-06-17 11:09:00,3.25339,3.25382,3.25056,3.25382,7750000.0
2009-06-17 11:10:00,3.25351,3.25384,3.24844,3.25225,15000000.0
2009-06-17 11:11:00,3.25078,3.25492,3.25078,3.25492,7500000.0
2009-06-17 11:12:00,3.25279,3.25662,3.25272,3.25624,12380000.0
2009-06-17 11:13:00,3.25624,3.25786,3.25304,3.25786,12250000.0
2009-06-17 11:14:00,3.25694,3.25789,3.25229,3.25229,7750000.0
2009-06-17 11:15:00,3.25535,3.25838,3.25527,3.25803,9000000.0
2009-06-17 11:16:00,3.25246,3.2573,3.25117,3.25653,13000000.0
2009-06-17 11:17:00,3.25299,3.2565,3.25141,3.25419,6630000.0
2009-06-17 11:18:00,3.2543,3.25715,3.25251,3.25251,6250000.0
2009-06-17 11:19:00,3.25603,3.25622,3.25075,3.2532,9250000.0
2009-06-17 11:20:00,3.25021,3.25376,3.24738,3.25068,9250000.0
2009-06-17 11:21:00,3.25358,3.25436,3.24571,3.25299,10500000.0
2009-06-17 11:22:00,3.25286,3.25488,3.25154,3.25488,7000000.0
2009-06-17 11:23:00,3.25314,3.25467,3.24912,3.25133,14750000.0
2009-06-17 11:24:00,3.25402,3.25476,3.24807,3.25186,15500000.0
2009-06-17 11:25:00,3.25256,3.2563,3.25226,3.25226,11880000.0
2009-06-17 11:26:00,3.25498,3.25718,3.25218,3.25718,13250000.0
2009-06-17 11:27:00,3.25598,3.25699,3.2529,3.25429,7380000.0
2009-06-17 11:28:00,3.25515,3.25727,3.25307,3.25727,9500000.0
2009-06-17 11:29:00,3.25505,3.2572,3.25253,3.2572,9000000.0
2009-06-17 11:30:00,3.25568,3.25668,3.25309,3.25648,7000000.0
2009-06-17 11:31:00,3.25401,3.2567,3.25359,3.2538,8500000.0
2009-06-17 11:32:00,3.25534,3.25714,3.25314,3.25714,16260000.0
2009-06-17 11:33:00,3.25543,3.25668,3.25401,3.25477,8880000.0
2009-06-17 11:34:00,3.25355,3.25584,3.25188,3.25392,7250000.0
2009-06-17 11:35:00,3.2524,3.25527,3.2517,3.25241,5500000.0
2009-06-17 11:36:00,3.25276,3.25276,3.24966,3.25231,5500000.0
2009-06-17 11:37:00,3.25336,3.25426,3.25071,3.25076,8000000.0
2009-06-17 11:38:00,3.25298,3.25507,3.25291,3.25291,8500000.0
2009-06-17 11:39:00,3.25518,3.25674,3.25195,3.25392,12380000.0
2009-06-17 11:40:00,3.25232,3.25598,3.25068,3.25586,7000000.0
2009-06-17 11:41:00,3.25789,3.26034,3.25497,3.25869,5500000.0
2009-06-17 11:42:00,3.26354,3.26376,3.25791,3.26055,15010000.0
2009-06-17 11:43:00,3.25748,3.26038,3.25546,3.25572,8250000.0
2009-06-17 11:44:00,3.25901,3.25929,3.25214,3.25296,6750000.0
2009-06-17 11:45:00,3.25801,3.25832,3.25525,3.25832,16000000.0
2009-06-17 11:46:00,3.25886,3.25886,3.25442,3.2569,10000000.0
2009-06-17 11:47:00,3.25901,3.25909,3.25351,3.2548,8250000.0
2009-06-17 11:48:00,3.25609,3.25809,3.25522,3.25522,7500000.0
2009-06-17 11:49:00,3.25673,3.25812,3.25204,3.25743,8250000.0
2009-06-17 11:50:00,3.25531,3.25856,3.25278,3.25457,8750000.0
2009-06-17 11:51:00,3.25572,3.25903,3.25273,3.2535,13000000.0
2009-06-17 11:52:00,3.25862,3.25862,3.25484,3.25561,9500000.0
2009-06-17 11:53:00,3.25838,3.25856,3.2551,3.25814,9250000.0
2009-06-17 11:54:00,3.25784,3.26132,3.25555,3.25555,6500000.0
2009-06-17 11:55:00,3.25649,3.25843,3.25332,3.25361,11380000.0
2009-06-17 11:56:00,3.2563,3.25728,3.25206,3.25369,6750000.0
2009-06-17 11:57:00,3.25698,3.25698,3.25134,3.25242,15000000.0
2009-06-17 11:58:00,3.25585,3.25648,3.24918,3.25289,6500000.0
2009-06-17 11:59:00,3.25474,3.25752,3.25409,3.25752,8380000.0
2009-06-17 12:00:00,3.25737,3.25803,3.25442,3.25736,11500000.0
2009-06-17 12:01:00,3.25389,3.2578,3.25026,3.25761,7130000.0
2009-06-17 12:02:00,3.25497,3.25909,3.2533,3.25909,12500000.0
2009-06-17 12:03:00,3.25876,3.25876,3.25285,3.25601,7750000.0
2009-06-17 12:04:00,3.25813,3.25813,3.25289,3.25421,6630000.0
2009-06-17 12:05:00,3.25435,3.25771,3.25279,3.25771,8880000.0
2009-06-17 12:06:00,3.25868,3.25932,3.25493,3.25598,8750000.0
2009-06-17 12:07:00,3.25978,3.26013,3.25722,3.25916,7750000.0
2009-06-17 12:08:00,3.25956,3.25956,3.25599,3.25694,10250000.0
2009-06-17 12:09:00,3.2575,3.26111,3.255,3.26101,10250000.0
2009-06-17 12:10:00,3.25685,3.2617,3.25339,3.25865,11000000.0
2009-06-17 12:11:00,3.26027,3.2612,3.25498,3.257,8500000.0
2009-06-17 12:12:00,3.25918,3.26204,3.25735,3.26204,7500000.0
2009-06-17 12:13:00,3.25734,3.25975,3.25734,3.25907,6000000.0
2009-06-17 12:14:00,3.2608,3.26249,3.2567,3.26249,8000000.0
2009-06-17 12:15:00,3.25575,3.26067,3.25575,3.26015,8250000.0
2009-06-17 12:16:00,3.25706,3.26157,3.25402,3.26094,13750000.0
2009-06-17 12:17:00,3.25785,3.25963,3.25292,3.25607,10500000.0
2009-06-17 12:18:00,3.25672,3.26028,3.25486,3.25707,11250000.0
2009-06-17 12:19:00,3.25735,3.26065,3.25522,3.26019,6500000.0
2009-06-17 12:20:00,3.25632,3.26058,3.25496,3.25938,7750000.0
2009-06-17 12:21:00,3.25777,3.26055,3.25675,3.25862,12750000.0
2009-06-17 12:22:00,3.25712,3.25903,3.25497,3.25877,12500000.0
2009-06-17 12:23:00,3.25539,3.2603,3.2536,3.2603,9250000.0
2009-06-17 12:24:00,3.25841,3.25931,3.25353,3.25554,12000000.0
2009-06-17 12:25:00,3.2568,3.25784,3.25503,3.25563,10250000.0
2009-06-17 12:26:00,3.25463,3.25826,3.25455,3.25798,15000000.0
2009-06-17 12:27:00,3.25889,3.25889,3.25461,3.25793,12500000.0
2009-06-17 12:28:00,3.25783,3.25802,3.25374,3.25579,10880000.0
2009-06-17 12:29:00,3.25778,3.2578,3.25251,3.25251,12500000.0
2009-06-17 12:30:00,3.25401,3.25832,3.25374,3.25374,6250000.0
2009-06-17 12:31:00,3.26039,3.26051,3.25763,3.26008,7000000.0
2009-06-17 12:32:00,3.26089,3.26124,3.25513,3.25873,6500000.0
2009-06-17 12:33:00,3.25956,3.26111,3.25596,3.25818,7000000.0
2009-06-17 12:34:00,3.26125,3.2618,3.25821,3.26113,10750000.0
2009-06-17 12:35:00,3.25994,3.26285,3.2589,3.26285,7250000.0
2009-06-17 12:36:00,3.25985,3.262,3.25679,3.25984,9250000.0
2009-06-17 12:37:00,3.26278,3.26278,3.25818,3.25917,11250000.0
2009-06-17 12:38:00,3.26209,3.26242,3.25878,3.26049,6380000.0
2009-06-17 12:39:00,3.26188,3.26347,3.26125,3.26347,7000000.0
2009-06-17 12:40:00,3.26055,3.26449,3.2604,3.26294,11630000.0
2009-06-17 12:41:00,3.26114,3.26291,3.25898,3.25945,8500000.0
2009-06-17 12:42:00,3.26273,3.2636,3.25977,3.26046,8750000.0
2009-06-17 12:43:00,3.26328,3.26416,3.26069,3.26069,14000000.0
2009-06-17 12:44:00,3.26156,3.26377,3.25918,3.25972,7380000.0
2009-06-17 12:45:00,3.26173,3.26339,3.26025,3.26339,11500000.0
2009-06-17 12:46:00,3.25962,3.26193,3.25962,3.26032,5750000.0
2009-06-17 12:47:00,3.26015,3.26402,3.25854,3.26402,6500000.0
2009-06-17 12:48:00,3.26181,3.26353,3.25854,3.2615,7750000.0
2009-06-17 12:49:00,3.26125,3.26396,3.26012,3.26061,7750000.0
2009-06-17 12:50:00,3.2626,3.26358,3.26037,3.26215,15000000.0
2009-06-17 12:51:00,3.26311,3.26393,3.25819,3.25963,9500000.0
2009-06-17 12:52:00,3.26443,3.26479,3.2592,3.2592,9750000.0
2009-06-17 12:53:00,3.2639,3.26557,3.26248,3.26248,10250000.0
2009-06-17 12:54:00,3.26422,3.26487,3.26133,3.26133,11750000.0
2009-06-17 12:55:00,3.26195,3.26447,3.25941,3.26323,8880000.0
2009-06-17 12:56:00,3.25865,3.26297,3.25653,3.2628,17250000.0
2009-06-17 12:57:00,3.26278,3.264,3.2584,3.26135,11000000.0
2009-06-17 12:58:00,3.2639,3.2639,3.2575,3.26019,5630000.0
2009-06-17 12:59:00,3.26205,3.26329,3.25877,3.26076,11750000.0
2009-06-17 13:00:00,3.26433,3.26433,3.2587,3.26388,7750000.0
2009-06-17 13:01:00,3.26451,3.26451,3.25792,3.26119,7750000.0
2009-06-17 13:02:00,3.26364,3.26445,3.25926,3.26166,11380000.0
2009-06-17 13:03:00,3.25961,3.26397,3.25961,3.26365,10500000.0
2009-06-17 13:04:00,3.26364,3.26381,3.26092,3.26381,8750000.0
2009-06-17 13:05:00,3.2574,3.26308,3.2574,3.26267,10750000.0
2009-06-17 13:06:00,3.25958,3.26306,3.25687,3.26104,6500000.0
2009-06-17 13:07:00,3.25861,3.2631,3.25861,3.26123,16500000.0
2009-06-17 13:08:00,3.26353,3.26353,3.25965,3.25965,5750000.0
2009-06-17 13:09:00,3.25626,3.25942,3.25602,3.25697,5880000.0
2009-06-17 13:10:00,3.25812,3.26029,3.25457,3.25754,13750000.0
2009-06-17 13:11:00,3.25564,3.25738,3.25193,3.25587,10500000.0
2009-06-17 13:12:00,3.25706,3.25757,3.25431,3.25499,8000000.0
2009-06-17 13:13:00,3.25593,3.2574,3.25191,3.25581,10000000.0
2009-06-17 13:14:00,3.25055,3.25648,3.25055,3.25412,5380000.0
2009-06-17 13:15:00,3.25656,3.2582,3.25248,3.25248,7000000.0
2009-06-17 13:16:00,3.25378,3.25802,3.25091,3.25802,11500000.0
2009-06-17 13:17:00,3.25622,3.25794,3.25327,3.25587,10630000.0
2009-06-17 13:18:00,3.2544,3.25642,3.25146,3.25571,7500000.0
2009-06-17 13:19:00,3.25334,3.25586,3.25178,3.25304,10130000.0
2009-06-17 13:20:00,3.25196,3.25588,3.25186,3.25405,13000000.0
2009-06-17 13:21:00,3.25232,3.25534,3.25166,3.25534,8500000.0
2009-06-17 13:22:00,3.25531,3.25557,3.25121,3.2532,11250000.0
2009-06-17 13:23:00,3.25258,3.25568,3.25161,3.2524,8500000.0
2009-06-17 13:24:00,3.25229,3.25537,3.25039,3.25439,15750000.0
2009-06-17 13:25:00,3.25475,3.25522,3.24938,3.25467,13500000.0
2009-06-17 13:26:00,3.25258,3.25553,3.25081,3.25553,8000000.0
2009-06-17 13:27:00,3.25313,3.25726,3.25105,3.25337,10750000.0
2009-06-17 13:28:00,3.25265,3.2552,3.25091,3.25091,10130000.0
2009-06-17 13:29:00,3.25416,3.25576,3.25081,3.25081,7750000.0
2009-06-17 13:30:00,3.25285,3.25654,3.251,3.25191,10500000.0
2009-06-17 13:31:00,3.25087,3.25474,3.25087,3.25199,6000000.0
2009-06-17 13:32:00,3.25462,3.25504,3.25132,3.25134,13500000.0
2009-06-17 13:33:00,3.25505,3.25581,3.25056,3.25525,12250000.0
2009-06-17 13:34:00,3.25551,3.25556,3.25083,3.25206,10010000.0
2009-06-17 13:35:00,3.25527,3.25574,3.25265,3.25553,13750000.0
2009-06-17 13:36:00,3.25509,3.25554,3.25024,3.25483,10000000.0
2009-06-17 13:37:00,3.2537,3.25454,3.25146,3.25146,5250000.0
2009-06-17 13:38:00,3.25593,3.25652,3.25245,3.25349,12130000.0
2009-06-17 13:39:00,3.2566,3.25735,3.25162,3.25162,8500000.0
2009-06-17 13:40:00,3.25657,3.25657,3.24995,3.25247,12250000.0
2009-06-17 13:41:00,3.25858,3.25858,3.25496,3.25731,7750000.0
2009-06-17 13:42:00,3.25833,3.25952,3.25442,3.25774,9500000.0
2009-06-17 13:43:00,3.26097,3.26097,3.25798,3.25903,9250000.0
2009-06-17 13:44:00,3.25973,3.25989,3.25489,3.25708,8500000.0
2009-06-17 13:45:00,3.25615,3.26039,3.25533,3.26039,7380000.0
2009-06-17 13:46:00,3.25957,3.26079,3.25694,3.25694,8000000.0
2009-06-17 13:47:00,3.2599,3.26131,3.25631,3.26131,9630000.0
2009-06-17 13:48:00,3.25928,3.26157,3.25718,3.25925,8500000.0
2009-06-17 13:49:00,3.25854,3.26309,3.2566,3.26213,9500000.0
2009-06-17 13:50:00,3.25896,3.26288,3.25896,3.26288,5250000.0
2009-06-17 13:51:00,3.2633,3.26362,3.25935,3.26007,10500000.0
2009-06-17 13:52:00,3.26071,3.26323,3.25928,3.25952,7000000.0
2009-06-17 13:53:00,3.26299,3.26299,3.25745,3.26034,11000000.0
2009-06-17 13:54:00,3.26274,3.26274,3.25811,3.26188,6250000.0
2009-06-17 13:55:00,3.2634,3.26508,3.25902,3.26508,7500000.0
2009-06-17 13:56:00,3.26054,3.26598,3.25976,3.26598,6750000.0
2009-06-17 13:57:00,3.26646,3.26694,3.26521,3.26521,6750000.0
2009-06-17 13:58:00,3.26576,3.26875,3.26405,3.26405,14750000.0
2009-06-17 13:59:00,3.26803,3.26829,3.26277,3.26277,8250000.0
2009-06-17 14:00:00,3.26837,3.26896,3.26554,3.26594,6000000.0
2009-06-17 14:01:00,3.26567,3.26788,3.26209,3.26298,10000000.0
2009-06-17 14:02:00,3.26238,3.26591,3.26117,3.26437,10250000.0
2009-06-17 14:03:00,3.26654,3.26801,3.26336,3.26724,8500000.0
2009-06-17 14:04:00,3.26773,3.26821,3.26523,3.26821,9000000.0
2009-06-17 14:05:00,3.26576,3.26765,3.26245,3.26453,7000000.0
2009-06-17 14:06:00,3.26447,3.26771,3.26155,3.26492,10000000.0
2009-06-17 14:07:00,3.26536,3.26761,3.2647,3.26628,10630000.0
2009-06-17 14:08:00,3.2654,3.26932,3.26357,3.26932,10250000.0
2009-06-17 14:09:00,3.2666,3.26857,3.26608,3.26852,6750000.0
2009-06-17 14:10:00,3.26809,3.26932,3.26517,3.26932,5630000.0
2009-06-17 14:11:00,3.26642,3.27064,3.26501,3.27062,12130000.0
2009-06-17 14:12:00,3.26855,3.27077,3.26637,3.26637,13750000.0
2009-06-17 14:13:00,3.27103,3.27151,3.26487,3.26613,6750000.0
2009-06-17 14:14:00,3.26719,3.27065,3.26249,3.26249,10750000.0
2009-06-17 14:15:00,3.26557,3.26897,3.2642,3.26591,7500000.0
2009-06-17 14:16:00,3.26699,3.26759,3.26421,3.26573,9000000.0
2009-06-17 14:17:00,3.26687,3.2673,3.26219,3.26219,5250000.0
2009-06-17 14:18:00,3.26247,3.26594,3.26244,3.26591,9000000.0
2009-06-17 14:19:00,3.2607,3.26551,3.2607,3.26078,8000000.0
2009-06-17 14:20:00,3.26126,3.26647,3.26126,3.26647,7250000.0
2009-06-17 14:21:00,3.26403,3.26542,3.26043,3.26441,8250000.0
2009-06-17 14:22:00,3.26411,3.26785,3.26353,3.26785,6750000.0
2009-06-17 14:23:00,3.26494,3.26901,3.26359,3.26808,8750000.0
2009-06-17 14:24:00,3.26751,3.26759,3.26125,3.26686,10500000.0
2009-06-17 14:25:00,3.26389,3.26631,3.26269,3.26314,7250000.0
2009-06-17 14:26:00,3.2634,3.26478,3.2602,3.26111,10000000.0
2009-06-17 14:27:00,3.26667,3.26667,3.25884,3.25884,7630000.0
2009-06-17 14:28:00,3.26053,3.26386,3.25894,3.25988,9130000.0
2009-06-17 14:29:00,3.26047,3.26382,3.25703,3.26115,10750000.0
2009-06-17 14:30:00,3.26211,3.26211,3.25623,3.25623,5500000.0
2009-06-17 14:31:00,3.25703,3.263,3.25703,3.26145,9630000.0
2009-06-17 14:32:00,3.26222,3.26222,3.25656,3.2607,12250000.0
2009-06-17 14:33:00,3.25973,3.26324,3.25915,3.26184,9000000.0
2009-06-17 14:34:00,3.26069,3.26428,3.26069,3.26084,7500000.0
2009-06-17 14:35:00,3.26114,3.26471,3.25928,3.26289,10760000.0
2009-06-17 14:36:00,3.2639,3.2641,3.25874,3.26279,13000000.0
2009-06-17 14:37:00,3.26045,3.26262,3.25812,3.25979,9630000.0
2009-06-17 14:38:00,3.26355,3.26434,3.25761,3.26434,9250000.0
2009-06-17 14:39:00,3.26573,3.26573,3.26236,3.26236,5250000.0
2009-06-17 14:40:00,3.26281,3.26393,3.25839,3.26094,9250000.0
2009-06-17 14:41:00,3.26244,3.264,3.261,3.264,6250000.0
2009-06-17 14:42:00,3.26022,3.26227,3.25767,3.25767,8500000.0
2009-06-17 14:43:00,3.26139,3.26183,3.2548,3.25764,9380000.0
2009-06-17 14:44:00,3.25338,3.2611,3.25338,3.26003,5500000.0
2009-06-17 14:45:00,3.25888,3.25888,3.25545,3.25561,8510000.0
2009-06-17 14:46:00,3.25737,3.25801,3.25266,3.25507,11630000.0
2009-06-17 14:47:00,3.25373,3.25697,3.25187,3.25697,8750000.0
2009-06-17 14:48:00,3.253,3.25607,3.25067,3.25067,10250000.0
2009-06-17 14:49:00,3.25603,3.25603,3.25095,3.25214,6500000.0
2009-06-17 14:50:00,3.2507,3.25354,3.2464,3.25046,7380000.0
2009-06-17 14:51:00,3.24963,3.25201,3.24668,3.24668,8250000.0
2009-06-17 14:52:00,3.25302,3.26231,3.24504,3.24651,12250000.0
2009-06-17 14:53:00,3.24809,3.25067,3.24809,3.24885,7500000.0
2009-06-17 14:54:00,3.248,3.25069,3.24257,3.24257,13880000.0
2009-06-17 14:55:00,3.2494,3.25027,3.24592,3.24789,10000000.0
2009-06-17 14:56:00,3.2485,3.24925,3.24348,3.24559,9000000.0
2009-06-17 14:57:00,3.24728,3.24977,3.24676,3.24977,9000000.0
2009-06-17 14:58:00,3.24431,3.24895,3.24431,3.24485,13250000.0
2009-06-17 14:59:00,3.2467,3.24984,3.2467,3.24984,8500000.0
2009-06-17 15:00:00,3.24764,3.25018,3.24705,3.24989,9760000.0
2009-06-17 15:01:00,3.24841,3.25094,3.24504,3.24777,15380000.0
2009-06-17 15:02:00,3.24816,3.25071,3.24567,3.24806,10750000.0
2009-06-17 15:03:00,3.24463,3.25064,3.24351,3.24864,10750000.0
2009-06-17 15:04:00,3.24858,3.25432,3.2484,3.2484,11250000.0
2009-06-17 15:05:00,3.25222,3.25472,3.25011,3.25364,7750000.0
2009-06-17 15:06:00,3.25411,3.25411,3.25133,3.25297,6630000.0
2009-06-17 15:07:00,3.24909,3.2539,3.24909,3.25282,5250000.0
2009-06-17 15:08:00,3.25082,3.25362,3.24688,3.25068,7000000.0
2009-06-17 15:09:00,3.25349,3.25349,3.25027,3.25254,9130000.0
2009-06-17 15:10:00,3.25,3.25206,3.24847,3.24941,7390000.0
2009-06-17 15:11:00,3.24983,3.25199,3.24872,3.25079,10750000.0
2009-06-17 15:12:00,3.2511,3.252,3.24754,3.24875,7380000.0
2009-06-17 15:13:00,3.24739,3.25089,3.24739,3.25068,11130000.0
2009-06-17 15:14:00,3.24909,3.25053,3.24549,3.24549,7250000.0
2009-06-17 15:15:00,3.24736,3.25265,3.24736,3.25123,11750000.0
2009-06-17 15:16:00,3.2482,3.25298,3.2482,3.25222,10750000.0
2009-06-17 15:17:00,3.25311,3.25343,3.24767,3.25214,10260000.0
2009-06-17 15:18:00,3.25177,3.25349,3.24947,3.25137,7750000.0
2009-06-17 15:19:00,3.25285,3.25373,3.25065,3.25065,6750000.0
2009-06-17 15:20:00,3.25533,3.25533,3.25093,3.25224,7000000.0
2009-06-17 15:21:00,3.25342,3.25662,3.24842,3.25192,10130000.0
2009-06-17 15:22:00,3.2494,3.25505,3.24784,3.24811,17000000.0
2009-06-17 15:23:00,3.25376,3.25376,3.24747,3.2524,9750000.0
2009-06-17 15:24:00,3.24999,3.25296,3.24769,3.25119,10500000.0
2009-06-17 15:25:00,3.25209,3.25324,3.24935,3.24935,9750000.0
2009-06-17 15:26:00,3.2532,3.25334,3.24986,3.25214,16250000.0
2009-06-17 15:27:00,3.25113,3.2533,3.25038,3.25256,6750000.0
2009-06-17 15:28:00,3.2511,3.25152,3.24863,3.24935,7250000.0
2009-06-17 15:29:00,3.24633,3.25163,3.24633,3.25027,6130000.0
2009-06-17 15:30:00,3.24523,3.24977,3.24523,3.24875,6000000.0
2009-06-17 15:31:00,3.24214,3.24725,3.24214,3.24482,8000000.0
2009-06-17 15:32:00,3.24237,3.2474,3.24073,3.2474,9000000.0
2009-06-17 15:33:00,3.24764,3.24764,3.2408,3.24613,16500000.0
2009-06-17 15:34:00,3.2445,3.24566,3.24153,3.24471,7500000.0
2009-06-17 15:35:00,3.24562,3.24793,3.24094,3.24377,15250000.0
2009-06-17 15:36:00,3.24636,3.24696,3.24261,3.24479,12750000.0
2009-06-17 15:37:00,3.24754,3.24754,3.24363,3.24687,9750000.0
2009-06-17 15:38:00,3.24357,3.24864,3.24357,3.2476,18630000.0
2009-06-17 15:39:00,3.24536,3.24646,3.24016,3.24134,8500000.0
2009-06-17 15:40:00,3.24374,3.24696,3.23822,3.24421,8260000.0
2009-06-17 15:41:00,3.24128,3.24645,3.24128,3.24305,10750000.0
2009-06-17 15:42:00,3.24621,3.24645,3.24519,3.2454,7630000.0
2009-06-17 15:43:00,3.24606,3.24707,3.2422,3.24707,7500000.0
2009-06-17 15:44:00,3.24438,3.24765,3.24438,3.24459,9000000.0
2009-06-17 15:45:00,3.24776,3.24796,3.24301,3.24536,11750000.0
2009-06-17 15:46:00,3.24782,3.24843,3.24364,3.24556,13000000.0
2009-06-17 15:47:00,3.24409,3.24771,3.24409,3.2466,8630000.0
2009-06-17 15:48:00,3.2487,3.2487,3.24549,3.24803,7000000.0
2009-06-17 15:49:00,3.24628,3.24991,3.24161,3.24991,8500000.0
2009-06-17 15:50:00,3.24767,3.25011,3.24578,3.2499,11260000.0
2009-06-17 15:51:00,3.24876,3.24935,3.24381,3.24674,9000000.0
2009-06-17 15:52:00,3.24224,3.24859,3.24224,3.24731,7630000.0
2009-06-17 15:53:00,3.24795,3.24851,3.24546,3.24789,8250000.0
2009-06-17 15:54:00,3.24883,3.24938,3.24329,3.24827,9760000.0
2009-06-17 15:55:00,3.25062,3.25165,3.24504,3.25165,8750000.0
2009-06-17 15:56:00,3.24849,3.25517,3.24849,3.25517,6250000.0
2009-06-17 15:57:00,3.25585,3.25585,3.24912,3.252,10500000.0
2009-06-17 15:58:00,3.25453,3.25453,3.25048,3.25048,7000000.0
2009-06-17 15:59:00,3.25532,3.25591,3.25153,3.25153,7510000.0
2009-06-17 16:00:00,3.25362,3.25687,3.25194,3.25427,9000000.0
2009-06-17 16:01:00,3.25705,3.25721,3.25292,3.2532,12000000.0
2009-06-17 16:02:00,3.25679,3.25924,3.25409,3.25426,8130000.0
2009-06-17 16:03:00,3.25625,3.25856,3.25625,3.25848,6250000.0
2009-06-17 16:04:00,3.25481,3.2578,3.25408,3.25668,6000000.0
2009-06-17 16:05:00,3.25644,3.25843,3.25139,3.25819,7750000.0
2009-06-17 16:06:00,3.25683,3.25809,3.25566,3.25687,5750000.0
2009-06-17 16:07:00,3.25811,3.25844,3.25459,3.25668,7500000.0
2009-06-17 16:08:00,3.25723,3.25723,3.252,3.25499,5500000.0
2009-06-17 16:09:00,3.2548,3.25554,3.25293,3.25293,8260000.0
2009-06-17 16:10:00,3.2533,3.25584,3.25105,3.25584,10130000.0
2009-06-17 16:11:00,3.25497,3.25655,3.25191,3.25596,10510000.0
2009-06-17 16:12:00,3.25473,3.25807,3.25202,3.25361,12880000.0
2009-06-17 16:13:00,3.25917,3.25917,3.25652,3.25842,7500000.0
2009-06-17 16:14:00,3.25915,3.25915,3.25408,3.25699,6750000.0
2009-06-17 16:15:00,3.2556,3.26024,3.2556,3.2589,10130000.0
2009-06-17 16:16:00,3.25963,3.25963,3.25475,3.2573,11880000.0
2009-06-17 16:17:00,3.25922,3.26015,3.25592,3.25592,6250000.0
2009-06-17 16:18:00,3.25905,3.25972,3.25482,3.25666,7500000.0
2009-06-17 16:19:00,3.25916,3.2596,3.25411,3.25522,13500000.0
2009-06-17 16:20:00,3.25532,3.25848,3.25403,3.255,9250000.0
2009-06-17 16:21:00,3.2578,3.25788,3.25262,3.25514,5500000.0
2009-06-17 16:22:00,3.25634,3.25694,3.25149,3.25168,7250000.0
2009-06-17 16:23:00,3.2568,3.25766,3.25374,3.2572,9250000.0
2009-06-17 16:24:00,3.25506,3.25807,3.25182,3.25539,11750000.0
2009-06-17 16:25:00,3.25853,3.25903,3.25569,3.25569,7130000.0
2009-06-17 16:26:00,3.25848,3.25893,3.25484,3.25866,12500000.0
2009-06-17 16:27:00,3.25966,3.26044,3.25461,3.25758,9750000.0
2009-06-17 16:28:00,3.25925,3.25966,3.25458,3.25932,10630000.0
2009-06-17 16:29:00,3.25792,3.25901,3.25621,3.25796,8250000.0
2009-06-17 16:30:00,3.25947,3.25947,3.25245,3.25748,5750000.0
2009-06-17 16:31:00,3.25651,3.25993,3.25523,3.25993,8500000.0
2009-06-17 16:32:00,3.25919,3.25961,3.25505,3.25505,7250000.0
2009-06-17 16:33:00,3.25675,3.2589,3.25295,3.2578,17000000.0
2009-06-17 16:34:00,3.25702,3.2592,3.2537,3.25681,15500000.0
2009-06-17 16:35:00,3.25667,3.25867,3.2529,3.25723,8750000.0
2009-06-17 16:36:00,3.25677,3.25903,3.25327,3.25842,13250000.0
2009-06-17 16:37:00,3.25615,3.25962,3.25595,3.25962,8750000.0
2009-06-17 16:38:00,3.25808,3.2596,3.25588,3.25817,8500000.0
2009-06-17 16:39:00,3.26107,3.26109,3.25591,3.25812,13750000.0
2009-06-17 16:40:00,3.26079,3.26223,3.25811,3.26137,9500000.0
2009-06-17 16:41:00,3.25933,3.26099,3.25526,3.26051,9250000.0
2009-06-17 16:42:00,3.25683,3.26003,3.25462,3.26003,8000000.0
2009-06-17 16:43:00,3.2575,3.25902,3.25681,3.25902,5750000.0
2009-06-17 16:44:00,3.25624,3.26136,3.25624,3.26136,6750000.0
2009-06-17 16:45:00,3.26013,3.26156,3.25704,3.26156,6750000.0
2009-06-17 16:46:00,3.25837,3.2629,3.25837,3.26103,10000000.0
2009-06-17 16:47:00,3.25919,3.26394,3.25919,3.26394,6130000.0
2009-06-17 16:48:00,3.26208,3.26214,3.25582,3.25868,6250000.0
2009-06-17 16:49:00,3.25879,3.26162,3.25698,3.2598,12630000.0
2009-06-17 16:50:00,3.26153,3.26192,3.25719,3.26008,7880000.0
2009-06-17 16:51:00,3.26177,3.26177,3.2596,3.2614,9250000.0
2009-06-17 16:52:00,3.25815,3.26209,3.25815,3.26165,7000000.0
2009-06-17 16:53:00,3.25906,3.26106,3.25793,3.25894,9250000.0
2009-06-17 16:54:00,3.26028,3.26109,3.25419,3.25558,11250000.0
2009-06-17 16:55:00,3.2614,3.2614,3.25575,3.25575,6250000.0
2009-06-17 16:56:00,3.26036,3.26036,3.25586,3.25586,14000000.0
2009-06-17 16:57:00,3.25665,3.2583,3.25611,3.25615,8750000.0
2009-06-17 16:58:00,3.25763,3.26076,3.2554,3.26076,11880000.0
2009-06-17 16:59:00,3.25807,3.26093,3.25574,3.25743,9750000.0
2009-06-17 17:00:00,3.25824,3.26025,3.254,3.25468,7000000.0
2009-06-17 17:01:00,3.25373,3.25954,3.25373,3.25954,8750000.0
2009-06-17 17:02:00,3.25661,3.25855,3.25484,3.25484,6500000.0
2009-06-17 17:03:00,3.2573,3.25791,3.25428,3.25479,8750000.0
2009-06-17 17:04:00,3.25441,3.25634,3.25302,3.25514,5630000.0
2009-06-17 17:05:00,3.25582,3.25889,3.25523,3.25741,7630000.0
2009-06-17 17:06:00,3.25776,3.26055,3.25528,3.25855,9250000.0
2009-06-17 17:07:00,3.25828,3.26137,3.25775,3.26137,11630000.0
2009-06-17 17:08:00,3.25862,3.26212,3.25862,3.25936,8250000.0
2009-06-17 17:09:00,3.26189,3.26319,3.26045,3.26319,10000000.0
2009-06-17 17:10:00,3.26227,3.26343,3.25782,3.25782,11000000.0
2009-06-17 17:11:00,3.2624,3.26292,3.25713,3.26292,5500000.0
2009-06-17 17:12:00,3.26024,3.26367,3.25864,3.26117,5500000.0
2009-06-17 17:13:00,3.26319,3.26819,3.26303,3.26819,10250000.0
2009-06-17 17:14:00,3.26666,3.26755,3.26334,3.26597,6250000.0
2009-06-17 17:15:00,3.26727,3.2685,3.26565,3.26727,13500000.0
2009-06-17 17:16:00,3.26654,3.26654,3.2637,3.26615,7500000.0
2009-06-17 17:17:00,3.26711,3.26757,3.26197,3.26279,7000000.0
2009-06-17 17:18:00,3.26636,3.26636,3.26215,3.26617,8000000.0
2009-06-17 17:19:00,3.2636,3.26618,3.26233,3.2646,10750000.0
2009-06-17 17:20:00,3.26577,3.26577,3.26256,3.26428,9380000.0
2009-06-17 17:21:00,3.26502,3.26502,3.26074,3.26227,11000000.0
2009-06-17 17:22:00,3.26287,3.26467,3.26179,3.26187,9000000.0
2009-06-17 17:23:00,3.26249,3.26486,3.26167,3.2638,9000000.0
2009-06-17 17:24:00,3.26116,3.26275,3.25973,3.26245,5250000.0
2009-06-17 17:25:00,3.26174,3.26351,3.25928,3.25928,9000000.0
2009-06-17 17:26:00,3.26123,3.26287,3.2562,3.25828,6250000.0
2009-06-17 17:27:00,3.25987,3.26266,3.25496,3.26004,13750000.0
2009-06-17 17:28:00,3.25754,3.2602,3.25754,3.2602,9500000.0
2009-06-17 17:29:00,3.2596,3.26152,3.25589,3.26152,6750000.0
2009-06-17 17:30:00,3.25968,3.26152,3.25937,3.26077,7000000.0
2009-06-17 17:31:00,3.26101,3.26101,3.25932,3.26013,5500000.0
2009-06-17 17:32:00,3.26074,3.26201,3.25759,3.25759,9250000.0
2009-06-17 17:33:00,3.26181,3.26233,3.25795,3.25871,8750000.0
2009-06-17 17:34:00,3.26013,3.26492,3.25963,3.26258,9500000.0
2009-06-17 17:35:00,3.26214,3.26704,3.26085,3.26085,7250000.0
2009-06-17 17:36:00,3.26441,3.26614,3.2634,3.26516,11750000.0
2009-06-17 17:37:00,3.26608,3.2668,3.26092,3.26474,7500000.0
2009-06-17 17:38:00,3.26397,3.26761,3.26156,3.26761,13630000.0
2009-06-17 17:39:00,3.26618,3.26812,3.26477,3.26636,6750000.0
2009-06-17 17:40:00,3.2668,3.2674,3.26347,3.2674,7750000.0
2009-06-17 17:41:00,3.26824,3.26856,3.26523,3.26829,12250000.0
2009-06-17 17:42:00,3.26699,3.26935,3.26619,3.26891,16880000.0
2009-06-17 17:43:00,3.26969,3.26969,3.26329,3.26514,5750000.0
2009-06-17 17:44:00,3.266,3.26925,3.26543,3.26569,7750000.0
2009-06-17 17:45:00,3.26748,3.26791,3.26545,3.26665,6750000.0
2009-06-17 17:46:00,3.26815,3.26945,3.26371,3.2652,13260000.0
2009-06-17 17:47:00,3.26707,3.26874,3.2638,3.26807,6500000.0
2009-06-17 17:48:00,3.26984,3.27099,3.26457,3.26742,7000000.0
2009-06-17 17:49:00,3.26472,3.26962,3.26472,3.26962,11880000.0
2009-06-17 17:50:00,3.26881,3.27142,3.267,3.26759,7000000.0
2009-06-17 17:51:00,3.26998,3.27231,3.2664,3.26924,9250000.0
2009-06-17 17:52:00,3.27038,3.27429,3.27038,3.27198,6130000.0
2009-06-17 17:53:00,3.27314,3.27436,3.26744,3.27259,13750000.0
2009-06-17 17:54:00,3.27447,3.27541,3.2726,3.27541,8250000.0
2009-06-17 17:55:00,3.27546,3.27631,3.27273,3.27273,5250000.0
2009-06-17 17:56:00,3.27179,3.27442,3.27025,3.27367,16000000.0
2009-06-17 17:57:00,3.27161,3.27404,3.26702,3.26702,6250000.0
2009-06-17 17:58:00,3.27298,3.27298,3.26645,3.26776,8500000.0
2009-06-17 17:59:00,3.26851,3.27233,3.26575,3.27233,5750000.0
2009-06-17 18:00:00,3.27185,3.27197,3.26668,3.26668,13630000.0
2009-06-17 18:01:00,3.26748,3.27138,3.26638,3.26732,11130000.0
2009-06-17 18:02:00,3.26755,3.27045,3.26657,3.26686,12500000.0
2009-06-17 18:03:00,3.26851,3.26987,3.26668,3.26987,6500000.0
2009-06-17 18:04:00,3.26622,3.26877,3.26487,3.26726,5750000.0
2009-06-17 18:05:00,3.26765,3.26842,3.26322,3.2643,9750000.0
2009-06-17 18:06:00,3.26826,3.26844,3.26526,3.26844,9250000.0
2009-06-17 18:07:00,3.26788,3.26801,3.26379,3.26801,8880000.0
2009-06-17 18:08:00,3.26584,3.26599,3.26274,3.26274,10750000.0
2009-06-17 18:09:00,3.26449,3.26693,3.26167,3.26503,7000000.0
2009-06-17 18:10:00,3.26535,3.26684,3.26373,3.2664,7500000.0
2009-06-17 18:11:00,3.26389,3.26852,3.26389,3.26852,7750000.0
2009-06-17 18:12:00,3.26445,3.26792,3.26445,3.26629,7630000.0
2009-06-17 18:13:00,3.2657,3.26817,3.26473,3.26694,7500000.0
2009-06-17 18:14:00,3.26786,3.26959,3.2667,3.26943,10500000.0
2009-06-17 18:15:00,3.26927,3.26927,3.26453,3.26453,8750000.0
2009-06-17 18:16:00,3.26543,3.26822,3.2636,3.26681,8750000.0
2009-06-17 18:17:00,3.26743,3.26754,3.26266,3.26415,18500000.0
2009-06-17 18:18:00,3.26235,3.26713,3.25896,3.25896,12630000.0
2009-06-17 18:19:00,3.2641,3.26474,3.25931,3.26308,7750000.0
2009-06-17 18:20:00,3.26317,3.26643,3.26281,3.2633,13750000.0
2009-06-17 18:21:00,3.26468,3.26537,3.2603,3.26357,5750000.0
2009-06-17 18:22:00,3.26148,3.2648,3.26059,3.2648,8250000.0
2009-06-17 18:23:00,3.26462,3.26462,3.2602,3.26293,7000000.0
2009-06-17 18:24:00,3.26025,3.26355,3.25933,3.26325,14750000.0
2009-06-17 18:25:00,3.26095,3.26361,3.26095,3.26294,6250000.0
2009-06-17 18:26:00,3.2611,3.2632,3.25649,3.26057,8510000.0
2009-06-17 18:27:00,3.25864,3.26356,3.25648,3.26356,8750000.0
2009-06-17 18:28:00,3.26387,3.26387,3.26056,3.26284,6250000.0
2009-06-17 18:29:00,3.26163,3.26397,3.2616,3.2626,5130000.0
2009-06-17 18:30:00,3.26419,3.26419,3.25849,3.26067,15500000.0
2009-06-17 18:31:00,3.26429,3.26429,3.26043,3.26043,11000000.0
2009-06-17 18:32:00,3.26089,3.26481,3.25996,3.26103,9750000.0
2009-06-17 18:33:00,3.26107,3.26463,3.26091,3.26281,6250000.0
2009-06-17 18:34:00,3.26602,3.26602,3.26036,3.26174,14130000.0
2009-06-17 18:35:00,3.25931,3.2647,3.25931,3.2639,6000000.0
2009-06-17 18:36:00,3.26052,3.26321,3.25744,3.26062,8750000.0
2009-06-17 18:37:00,3.26018,3.26308,3.25714,3.26045,7250000.0
2009-06-17 18:38:00,3.2599,3.26355,3.25734,3.26131,12630000.0
2009-06-17 18:39:00,3.25958,3.26308,3.25664,3.26026,8250000.0
2009-06-17 18:40:00,3.261,3.26231,3.25713,3.26153,6130000.0
2009-06-17 18:41:00,3.26165,3.26311,3.25729,3.25729,8500000.0
2009-06-17 18:42:00,3.25929,3.26348,3.25929,3.26312,8250000.0
2009-06-17 18:43:00,3.26032,3.26354,3.25815,3.26354,12750000.0
2009-06-17 18:44:00,3.2635,3.2635,3.25969,3.26137,18750000.0
2009-06-17 18:45:00,3.26234,3.26302,3.258,3.258,9250000.0
2009-06-17 18:46:00,3.26138,3.26649,3.26061,3.26408,12000000.0
2009-06-17 18:47:00,3.26446,3.26513,3.2614,3.2636,6750000.0
2009-06-17 18:48:00,3.26486,3.26518,3.2605,3.26206,10500000.0
2009-06-17 18:49:00,3.26246,3.26545,3.26246,3.26303,6380000.0
2009-06-17 18:50:00,3.26456,3.26594,3.26113,3.26228,10000000.0
2009-06-17 18:51:00,3.2641,3.26471,3.25871,3.25871,10000000.0
2009-06-17 18:52:00,3.26573,3.26573,3.2611,3.26475,6750000.0
2009-06-17 18:53:00,3.26687,3.26692,3.2642,3.26692,13880000.0
2009-06-17 18:54:00,3.26545,3.26592,3.26301,3.26383,14000000.0
2009-06-17 18:55:00,3.26362,3.26645,3.26119,3.26414,6500000.0
2009-06-17 18:56:00,3.2663,3.2663,3.26158,3.26371,10630000.0
2009-06-17 18:57:00,3.26539,3.26567,3.25816,3.26008,10750000.0
2009-06-17 18:58:00,3.2608,3.26395,3.25941,3.26262,11500000.0
2009-06-17 18:59:00,3.25964,3.26361,3.25806,3.26296,5250000.0
2009-06-17 19:00:00,3.26101,3.26419,3.25739,3.26419,11750000.0
2009-06-17 19:01:00,3.26233,3.26675,3.26078,3.26675,5500000.0
2009-06-17 19:02:00,3.26518,3.26569,3.25918,3.25918,11250000.0
2009-06-17 19:03:00,3.26339,3.26545,3.26212,3.26451,6750000.0
2009-06-17 19:04:00,3.26303,3.26474,3.26147,3.26312,6750000.0
2009-06-17 19:05:00,3.26155,3.26462,3.26068,3.2632,9750000.0
2009-06-17 19:06:00,3.25842,3.26499,3.25842,3.26394,9500000.0
2009-06-17 19:07:00,3.26315,3.26507,3.25881,3.25957,13750000.0
2009-06-17 19:08:00,3.26143,3.26524,3.26143,3.26292,10500000.0
2009-06-17 19:09:00,3.26376,3.26702,3.26333,3.2662,8500000.0
2009-06-17 19:10:00,3.26585,3.26794,3.26549,3.2679,7750000.0
2009-06-17 19:11:00,3.26565,3.26874,3.26565,3.26589,13250000.0
2009-06-17 19:12:00,3.26557,3.26835,3.26378,3.26835,10500000.0
2009-06-17 19:13:00,3.26735,3.26738,3.2639,3.26656,7750000.0
2009-06-17 19:14:00,3.26609,3.26878,3.26427,3.26427,10500000.0
2009-06-17 19:15:00,3.26196,3.2682,3.26143,3.26564,12500000.0
2009-06-17 19:16:00,3.26767,3.26828,3.26204,3.26504,15880000.0
2009-06-17 19:17:00,3.26438,3.26881,3.26425,3.26667,8750000.0
2009-06-17 19:18:00,3.2638,3.26924,3.2638,3.26462,15250000.0
2009-06-17 19:19:00,3.26862,3.26947,3.26436,3.26436,10630000.0
2009-06-17 19:20:00,3.26863,3.27028,3.26539,3.26585,8250000.0
2009-06-17 19:21:00,3.26929,3.27128,3.26393,3.26783,12500000.0
2009-06-17 19:22:00,3.26885,3.27058,3.2685,3.26873,10000000.0
2009-06-17 19:23:00,3.26864,3.27185,3.26864,3.26932,15000000.0
2009-06-17 19:24:00,3.26929,3.27022,3.26722,3.26965,7750000.0
2009-06-17 19:25:00,3.26724,3.2697,3.26258,3.26886,5250000.0
2009-06-17 19:26:00,3.26848,3.27063,3.26826,3.26826,6750000.0
2009-06-17 19:27:00,3.26457,3.27056,3.26457,3.26993,9500000.0
2009-06-17 19:28:00,3.26394,3.27012,3.26394,3.26661,5880000.0
2009-06-17 19:29:00,3.2676,3.26994,3.2638,3.26587,17250000.0
2009-06-17 19:30:00,3.26466,3.26815,3.26353,3.26739,5250000.0
2009-06-17 19:31:00,3.26515,3.26868,3.2626,3.26518,10750000.0
2009-06-17 19:32:00,3.26661,3.26661,3.26391,3.26478,7250000.0
2009-06-17 19:33:00,3.26509,3.26946,3.2632,3.26412,13000000.0
2009-06-17 19:34:00,3.2645,3.26768,3.26439,3.26439,13130000.0
2009-06-17 19:35:00,3.26022,3.26625,3.26022,3.26557,8750000.0
2009-06-17 19:36:00,3.26243,3.26445,3.26243,3.26408,5500000.0
2009-06-17 19:37:00,3.26719,3.26719,3.2609,3.26224,9000000.0
2009-06-17 19:38:00,3.26275,3.26396,3.25965,3.25965,10500000.0
2009-06-17 19:39:00,3.26087,3.26355,3.25867,3.26108,5750000.0
2009-06-17 19:40:00,3.26249,3.26262,3.25891,3.25891,7000000.0
2009-06-17 19:41:00,3.25761,3.26191,3.25484,3.25484,6500000.0
2009-06-17 19:42:00,3.25884,3.25941,3.25624,3.25639,7500000.0
2009-06-17 19:43:00,3.25347,3.25785,3.25347,3.25561,6880000.0
2009-06-17 19:44:00,3.25585,3.25748,3.25219,3.25529,10000000.0
2009-06-17 19:45:00,3.25701,3.25842,3.25448,3.25615,11500000.0
2009-06-17 19:46:00,3.25527,3.25661,3.25276,3.25445,5500000.0
2009-06-17 19:47:00,3.25054,3.25691,3.25054,3.25663,10250000.0
2009-06-17 19:48:00,3.25399,3.25723,3.25399,3.25407,7130000.0
2009-06-17 19:49:00,3.25104,3.25735,3.25104,3.25294,7500000.0
2009-06-17 19:50:00,3.25455,3.25664,3.25069,3.25549,8500000.0
2009-06-17 19:51:00,3.25647,3.257,3.25266,3.25603,6750000.0
2009-06-17 19:52:00,3.25499,3.25894,3.25461,3.25624,7250000.0
2009-06-17 19:53:00,3.25812,3.25899,3.25377,3.25725,8630000.0
2009-06-17 19:54:00,3.25676,3.25867,3.25389,3.25752,6750000.0
2009-06-17 19:55:00,3.25821,3.25946,3.25669,3.25682,12000000.0
2009-06-17 19:56:00,3.25663,3.25945,3.25505,3.2559,9380000.0
2009-06-17 19:57:00,3.2567,3.2584,3.25124,3.25171,15380000.0
2009-06-17 19:58:00,3.25351,3.25824,3.25289,3.2559,8000000.0
2009-06-17 19:59:00,3.25248,3.25834,3.25248,3.25834,5250000.0
2009-06-17 20:00:00,3.25634,3.25761,3.25525,3.25563,8250000.0
2009-06-17 20:01:00,3.2544,3.25793,3.25185,3.25431,8000000.0
2009-06-17 20:02:00,3.25464,3.25679,3.25268,3.2538,7750000.0
2009-06-17 20:03:00,3.2569,3.25694,3.25257,3.25386,7500000.0
2009-06-17 20:04:00,3.25299,3.25529,3.25242,3.25276,5750000.0
2009-06-17 20:05:00,3.25074,3.25471,3.24988,3.25325,9630000.0
2009-06-17 20:06:00,3.25046,3.25479,3.24887,3.25185,8000000.0
2009-06-17 20:07:00,3.25255,3.25471,3.25175,3.2532,13250000.0
2009-06-17 20:08:00,3.25172,3.25404,3.24906,3.25212,8750000.0
2009-06-17 20:09:00,3.25221,3.25418,3.24841,3.25235,12000000.0
2009-06-17 20:10:00,3.2508,3.25405,3.2505,3.2505,11000000.0
2009-06-17 20:11:00,3.25088,3.25236,3.24906,3.25049,10630000.0
2009-06-17 20:12:00,3.25159,3.25235,3.24927,3.25208,8250000.0
2009-06-17 20:13:00,3.25216,3.25237,3.24696,3.25237,8500000.0
2009-06-17 20:14:00,3.2513,3.25305,3.24996,3.25033,12000000.0
2009-06-17 20:15:00,3.25312,3.25312,3.24705,3.24842,9250000.0
2009-06-17 20:16:00,3.24506,3.24995,3.24299,3.24731,12750000.0
2009-06-17 20:17:00,3.24552,3.24741,3.23968,3.23968,7250000.0
2009-06-17 20:18:00,3.24391,3.2464,3.24053,3.24483,7750000.0
2009-06-17 20:19:00,3.24395,3.24712,3.2397,3.24524,8880000.0
2009-06-17 20:20:00,3.24493,3.24727,3.24272,3.24272,16010000.0
2009-06-17 20:21:00,3.24452,3.24674,3.23758,3.24014,9500000.0
2009-06-17 20:22:00,3.24116,3.24278,3.23832,3.23832,8250000.0
2009-06-17 20:23:00,3.23845,3.24195,3.2363,3.2363,7130000.0
2009-06-17 20:24:00,3.23911,3.24145,3.23764,3.23764,10250000.0
2009-06-17 20:25:00,3.23949,3.24157,3.23742,3.23986,9500000.0
2009-06-17 20:26:00,3.24039,3.24368,3.23631,3.23788,10250000.0
2009-06-17 20:27:00,3.24262,3.24318,3.23845,3.24079,9250000.0
2009-06-17 20:28:00,3.24176,3.24225,3.23687,3.23906,12500000.0
2009-06-17 20:29:00,3.239,3.24108,3.23756,3.23756,9000000.0
2009-06-17 20:30:00,3.23714,3.23922,3.23313,3.23553,12500000.0
2009-06-17 20:31:00,3.23748,3.23952,3.2349,3.2388,7000000.0
2009-06-17 20:32:00,3.23776,3.23889,3.23612,3.2377,7750000.0
2009-06-17 20:33:00,3.23857,3.24031,3.23562,3.23569,8750000.0
2009-06-17 20:34:00,3.23768,3.2413,3.23768,3.23988,8750000.0
2009-06-17 20:35:00,3.24044,3.24181,3.23924,3.24049,5250000.0
2009-06-17 20:36:00,3.23907,3.24254,3.2388,3.24054,6500000.0
2009-06-17 20:37:00,3.24038,3.24301,3.23847,3.23982,11750000.0
2009-06-17 20:38:00,3.24368,3.24372,3.23909,3.2423,15750000.0
2009-06-17 20:39:00,3.23853,3.24148,3.23572,3.23572,5880000.0
2009-06-17 20:40:00,3.23855,3.24216,3.23587,3.24096,11750000.0
2009-06-17 20:41:00,3.23906,3.24288,3.2373,3.24092,17510000.0
2009-06-17 20:42:00,3.24133,3.24413,3.24133,3.24226,10750000.0
2009-06-17 20:43:00,3.24202,3.24352,3.23966,3.23966,5250000.0
2009-06-17 20:44:00,3.24377,3.24497,3.24046,3.24245,10880000.0
2009-06-17 20:45:00,3.24172,3.24415,3.24172,3.24234,7500000.0
2009-06-17 20:46:00,3.23904,3.2438,3.23848,3.24212,8000000.0
2009-06-17 20:47:00,3.24078,3.24417,3.23779,3.24121,10750000.0
2009-06-17 20:48:00,3.24007,3.24281,3.23801,3.2406,5750000.0
2009-06-17 20:49:00,3.24244,3.24315,3.23869,3.23869,9000000.0
2009-06-17 20:50:00,3.23881,3.24169,3.23804,3.23976,14130000.0
2009-06-17 20:51:00,3.23664,3.24391,3.23664,3.24138,8250000.0
2009-06-17 20:52:00,3.23998,3.24335,3.23724,3.24143,12000000.0
2009-06-17 20:53:00,3.2413,3.24184,3.23706,3.23842,9250000.0
2009-06-17 20:54:00,3.23762,3.24092,3.23512,3.23575,8250000.0
2009-06-17 20:55:00,3.23785,3.24103,3.23272,3.23889,14250000.0
2009-06-17 20:56:00,3.23605,3.24054,3.23605,3.23658,5750000.0
2009-06-17 20:57:00,3.23993,3.24098,3.23692,3.23893,17500000.0
2009-06-17 20:58:00,3.23856,3.24139,3.23731,3.24088,10500000.0
2009-06-17 20:59:00,3.24059,3.24133,3.23748,3.23966,13500000.0
2009-06-17 21:00:00,3.23837,3.24121,3.23686,3.23816,6750000.0
2009-06-17 21:01:00,3.24004,3.24165,3.23813,3.23999,9380000.0
2009-06-17 21:02:00,3.2387,3.2427,3.23841,3.23841,12130000.0
2009-06-17 21:03:00,3.24001,3.24213,3.24001,3.24034,8000000.0
2009-06-17 21:04:00,3.23978,3.24254,3.23966,3.23966,6250000.0
2009-06-17 21:05:00,3.23656,3.24301,3.23656,3.24003,6130000.0
2009-06-17 21:06:00,3.23912,3.24153,3.23782,3.23782,5250000.0
2009-06-17 21:07:00,3.23975,3.24349,3.23975,3.24076,8000000.0
2009-06-17 21:08:00,3.24021,3.24207,3.23942,3.24045,11380000.0
2009-06-17 21:09:00,3.24225,3.24304,3.23914,3.23994,8500000.0
2009-06-17 21:10:00,3.23813,3.24297,3.23813,3.24085,8000000.0
2009-06-17 21:11:00,3.23971,3.24186,3.23926,3.24167,9750000.0
2009-06-17 21:12:00,3.23888,3.2414,3.23769,3.23942,5250000.0
2009-06-17 21:13:00,3.23594,3.24116,3.23594,3.23945,6500000.0
2009-06-17 21:14:00,3.23504,3.24134,3.23504,3.23805,12880000.0
2009-06-17 21:15:00,3.23998,3.2412,3.23614,3.23644,7750000.0
2009-06-17 21:16:00,3.24232,3.24336,3.23832,3.23941,13500000.0
2009-06-17 21:17:00,3.23912,3.24307,3.23819,3.24154,7500000.0
2009-06-17 21:18:00,3.2431,3.24316,3.2379,3.24071,7000000.0
2009-06-17 21:19:00,3.24134,3.24234,3.24027,3.24027,6250000.0
2009-06-17 21:20:00,3.24136,3.24271,3.23849,3.24073,10500000.0
2009-06-17 21:21:00,3.24045,3.24252,3.23864,3.23864,8250000.0
2009-06-17 21:22:00,3.24062,3.24252,3.23921,3.23981,9250000.0
2009-06-17 21:23:00,3.24171,3.24171,3.24026,3.24059,5250000.0
2009-06-17 21:24:00,3.23941,3.24211,3.23795,3.24027,8250000.0
2009-06-17 21:25:00,3.24151,3.24359,3.23871,3.24119,9380000.0
2009-06-17 21:26:00,3.24153,3.24246,3.23995,3.24061,9250000.0
2009-06-17 21:27:00,3.23921,3.24221,3.23825,3.23825,5500000.0
2009-06-17 21:28:00,3.23695,3.24398,3.23695,3.24329,6250000.0
2009-06-17 21:29:00,3.23981,3.2431,3.23822,3.242,11500000.0
2009-06-17 21:30:00,3.24227,3.24428,3.23704,3.24271,8500000.0
2009-06-17 21:31:00,3.24342,3.24479,3.24017,3.24175,6750000.0
2009-06-17 21:32:00,3.2402,3.24471,3.2402,3.24459,6000000.0
2009-06-17 21:33:00,3.24276,3.24625,3.24276,3.24518,6380000.0
2009-06-17 21:34:00,3.24352,3.24659,3.24243,3.24395,7750000.0
2009-06-17 21:35:00,3.2407,3.24603,3.2407,3.24529,9250000.0
2009-06-17 21:36:00,3.24318,3.24542,3.24155,3.2438,8750000.0
2009-06-17 21:37:00,3.24313,3.24554,3.24186,3.24352,5750000.0
2009-06-17 21:38:00,3.24287,3.24602,3.24224,3.24224,7750000.0
2009-06-17 21:39:00,3.24542,3.24665,3.2437,3.24455,10500000.0
2009-06-17 21:40:00,3.24444,3.24662,3.2433,3.24662,8500000.0
2009-06-17 21:41:00,3.24705,3.24705,3.23952,3.23952,8250000.0
2009-06-17 21:42:00,3.24659,3.24659,3.24333,3.24333,6000000.0
2009-06-17 21:43:00,3.24567,3.24567,3.2395,3.24139,7250000.0
2009-06-17 21:44:00,3.24315,3.2461,3.24191,3.24584,5500000.0
2009-06-17 21:45:00,3.24544,3.24565,3.24272,3.24444,8500000.0
2009-06-17 21:46:00,3.24527,3.24619,3.24219,3.24219,4880000.0
2009-06-17 21:47:00,3.24273,3.24403,3.24104,3.24276,10000000.0
2009-06-17 21:48:00,3.24306,3.24542,3.24228,3.2431,9130000.0
2009-06-17 21:49:00,3.24379,3.24574,3.24117,3.24117,5750000.0
2009-06-17 21:50:00,3.24575,3.24771,3.24125,3.24494,8500000.0
2009-06-17 21:51:00,3.24265,3.24778,3.24183,3.24747,5250000.0
2009-06-17 21:52:00,3.24732,3.24741,3.24371,3.24464,9130000.0
2009-06-17 21:53:00,3.24569,3.24687,3.24424,3.24489,9000000.0
2009-06-17 21:54:00,3.24706,3.24784,3.24265,3.2442,6250000.0
2009-06-17 21:55:00,3.24639,3.24639,3.24292,3.24585,13250000.0
2009-06-17 21:56:00,3.24399,3.24552,3.24089,3.24089,7750000.0
2009-06-17 21:57:00,3.24201,3.24678,3.24201,3.24469,8500000.0
2009-06-17 21:58:00,3.24527,3.24826,3.24527,3.24573,9630000.0
2009-06-17 21:59:00,3.24587,3.24757,3.24176,3.24176,15250000.0
2009-06-17 22:00:00,3.24663,3.24857,3.24286,3.2478,17260000.0
2009-06-17 22:01:00,3.24592,3.24714,3.24429,3.24429,12500000.0
2009-06-17 22:02:00,3.24549,3.24859,3.2446,3.24831,16000000.0
2009-06-17 22:03:00,3.24621,3.24762,3.2405,3.24639,7250000.0
2009-06-17 22:04:00,3.24683,3.24816,3.24339,3.24553,18510000.0
2009-06-17 22:05:00,3.24547,3.2477,3.24283,3.2445,11500000.0
2009-06-17 22:06:00,3.24679,3.24835,3.24412,3.24672,14380000.0
2009-06-17 22:07:00,3.24588,3.24755,3.24535,3.24579,12500000.0
2009-06-17 22:08:00,3.24735,3.24751,3.24308,3.24521,21500000.0
2009-06-17 22:09:00,3.24627,3.24702,3.24203,3.24453,9000000.0
2009-06-17 22:10:00,3.24137,3.24641,3.24137,3.24509,17630000.0
2009-06-17 22:11:00,3.24642,3.24741,3.24199,3.24643,15630000.0
2009-06-17 22:12:00,3.2468,3.2468,3.24133,3.24133,15000000.0
2009-06-17 22:13:00,3.24652,3.2467,3.24253,3.24587,16000000.0
2009-06-17 22:14:00,3.24531,3.24583,3.24294,3.24579,13380000.0
2009-06-17 22:15:00,3.2458,3.2458,3.24126,3.24548,5500000.0
2009-06-17 22:16:00,3.24672,3.24754,3.24264,3.24527,12130000.0
2009-06-17 22:17:00,3.24329,3.24568,3.24244,3.24568,7250000.0
2009-06-17 22:18:00,3.24142,3.24448,3.24111,3.24345,5250000.0
2009-06-17 22:19:00,3.24284,3.24502,3.2423,3.2445,9750000.0
2009-06-17 22:20:00,3.24329,3.24483,3.24022,3.24354,12000000.0
2009-06-17 22:21:00,3.24344,3.24518,3.24339,3.24357,11880000.0
2009-06-17 22:22:00,3.24186,3.24528,3.24186,3.2432,7130000.0
2009-06-17 22:23:00,3.24305,3.24625,3.24145,3.24394,10880000.0
2009-06-17 22:24:00,3.23811,3.24463,3.23811,3.24314,7000000.0
2009-06-17 22:25:00,3.24638,3.24638,3.2405,3.24349,9250000.0
2009-06-17 22:26:00,3.24402,3.24528,3.24255,3.24514,9500000.0
2009-06-17 22:27:00,3.24289,3.24564,3.24161,3.24464,7000000.0
2009-06-17 22:28:00,3.24412,3.24432,3.24226,3.24338,8750000.0
2009-06-17 22:29:00,3.24338,3.24441,3.2416,3.2416,11750000.0
2009-06-17 22:30:00,3.2423,3.24514,3.24002,3.24002,7000000.0
2009-06-17 22:31:00,3.23995,3.2455,3.23995,3.2455,14000000.0
2009-06-17 22:32:00,3.24383,3.24383,3.2388,3.24265,6000000.0
2009-06-17 22:33:00,3.2433,3.24526,3.24242,3.24404,16750000.0
2009-06-17 22:34:00,3.24307,3.24399,3.23969,3.24347,6130000.0
2009-06-17 22:35:00,3.24399,3.24448,3.23913,3.24387,10750000.0
2009-06-17 22:36:00,3.24165,3.24543,3.24106,3.24195,14250000.0
2009-06-17 22:37:00,3.24161,3.24381,3.24146,3.24215,6250000.0
2009-06-17 22:38:00,3.24362,3.24441,3.24154,3.24305,15250000.0
2009-06-17 22:39:00,3.24332,3.24417,3.24027,3.24335,8000000.0
2009-06-17 22:40:00,3.24139,3.24424,3.24073,3.24262,9130000.0
2009-06-17 22:41:00,3.2391,3.24394,3.2391,3.24267,8380000.0
2009-06-17 22:42:00,3.24306,3.24485,3.23914,3.24288,7000000.0
2009-06-17 22:43:00,3.24434,3.24523,3.24284,3.24432,8250000.0
2009-06-17 22:44:00,3.24088,3.24485,3.24088,3.2442,11750000.0
2009-06-17 22:45:00,3.24418,3.24517,3.24356,3.24517,9250000.0
2009-06-17 22:46:00,3.2431,3.24491,3.23999,3.24437,11130000.0
2009-06-17 22:47:00,3.24237,3.24518,3.24139,3.24241,9500000.0
2009-06-17 22:48:00,3.24401,3.24549,3.24063,3.24242,9380000.0
2009-06-17 22:49:00,3.24398,3.24429,3.24209,3.24339,11250000.0
2009-06-17 22:50:00,3.24471,3.24471,3.24147,3.24371,11250000.0
2009-06-17 22:51:00,3.24466,3.24525,3.24385,3.24385,7000000.0
2009-06-17 22:52:00,3.24285,3.24496,3.24044,3.24365,11750000.0
2009-06-17 22:53:00,3.24342,3.24504,3.24046,3.24504,9000000.0
2009-06-17 22:54:00,3.24154,3.24387,3.24007,3.24333,7750000.0
2009-06-17 22:55:00,3.24385,3.244,3.24036,3.24036,9250000.0
2009-06-17 22:56:00,3.24419,3.24441,3.24245,3.2435,5250000.0
2009-06-17 22:57:00,3.2441,3.24433,3.24098,3.24185,15250000.0
2009-06-17 22:58:00,3.24179,3.24556,3.24171,3.2434,12000000.0
2009-06-17 22:59:00,3.24514,3.24561,3.24168,3.24478,10500000.0
2009-06-17 23:00:00,3.24293,3.24761,3.2423,3.24311,8750000.0
2009-06-17 23:01:00,3.2452,3.2452,3.24309,3.24473,9250000.0
2009-06-17 23:02:00,3.24141,3.24399,3.24069,3.24199,7000000.0
2009-06-17 23:03:00,3.24426,3.24493,3.24083,3.24451,8750000.0
2009-06-17 23:04:00,3.24385,3.24408,3.23964,3.24408,8500000.0
2009-06-17 23:05:00,3.24283,3.24439,3.24085,3.24439,7750000.0
2009-06-17 23:06:00,3.24299,3.2442,3.23944,3.24196,6250000.0
2009-06-17 23:07:00,3.24317,3.24329,3.23846,3.24329,12630000.0
2009-06-17 23:08:00,3.24311,3.24368,3.23901,3.24368,11130000.0
2009-06-17 23:10:00,3.2439,3.24423,3.24202,3.24353,8000000.0
2009-06-17 23:11:00,3.24318,3.24339,3.2409,3.24339,10000000.0
2009-06-17 23:12:00,3.24146,3.24485,3.24146,3.24342,7500000.0
2009-06-17 23:13:00,3.24231,3.24231,3.23914,3.23914,7750000.0
2009-06-17 23:15:00,3.24352,3.24403,3.24013,3.24372,10750000.0
2009-06-17 23:16:00,3.24292,3.24305,3.2413,3.24204,7500000.0
2009-06-17 23:17:00,3.24289,3.24317,3.2407,3.24317,11500000.0
2009-06-17 23:18:00,3.24393,3.24508,3.24079,3.24338,8250000.0
2009-06-17 23:19:00,3.244,3.24469,3.23966,3.24372,8000000.0
2009-06-17 23:20:00,3.24098,3.24529,3.24098,3.24442,9250000.0
2009-06-17 23:21:00,3.24328,3.24331,3.23862,3.24331,5250000.0
2009-06-17 23:22:00,3.24275,3.24303,3.24053,3.24164,6630000.0
2009-06-17 23:23:00,3.24396,3.24396,3.24166,3.24347,6000000.0
2009-06-17 23:24:00,3.24216,3.24335,3.24064,3.24233,6250000.0
2009-06-17 23:25:00,3.24297,3.24421,3.24176,3.2433,5500000.0
2009-06-17 23:26:00,3.24334,3.24334,3.23938,3.24256,9250000.0
2009-06-17 23:27:00,3.24337,3.24403,3.23958,3.24392,8000000.0
2009-06-17 23:28:00,3.24278,3.24459,3.24014,3.24121,9250000.0
2009-06-17 23:29:00,3.2403,3.24527,3.2403,3.24404,9000000.0
2009-06-17 23:30:00,3.24375,3.24375,3.23943,3.24331,10000000.0
2009-06-17 23:31:00,3.24309,3.24363,3.24166,3.24244,7750000.0
2009-06-17 23:32:00,3.24255,3.24431,3.24087,3.24222,8880000.0
2009-06-17 23:33:00,3.24163,3.24376,3.24163,3.24343,9000000.0
2009-06-17 23:34:00,3.23996,3.24442,3.23996,3.24442,5750000.0
2009-06-17 23:35:00,3.24382,3.24382,3.2404,3.2404,7750000.0
2009-06-17 23:36:00,3.24378,3.24482,3.24122,3.24442,7000000.0
2009-06-17 23:37:00,3.24311,3.24412,3.24233,3.24338,9000000.0
2009-06-17 23:38:00,3.24331,3.24426,3.24027,3.24426,11250000.0
2009-06-17 23:39:00,3.24399,3.2447,3.24076,3.24451,7130000.0
2009-06-17 23:40:00,3.24389,3.24486,3.24122,3.24462,8500000.0
2009-06-17 23:41:00,3.24576,3.24576,3.2439,3.24495,9510000.0
2009-06-17 23:42:00,3.2453,3.24559,3.2433,3.24559,8500000.0
2009-06-17 23:43:00,3.24437,3.24511,3.24426,3.24426,5500000.0
2009-06-17 23:44:00,3.24118,3.24587,3.24118,3.245,6250000.0
2009-06-17 23:45:00,3.24514,3.24872,3.24203,3.24701,12630000.0
2009-06-17 23:46:00,3.24263,3.2458,3.2414,3.24494,5750000.0
2009-06-17 23:47:00,3.24454,3.24499,3.24027,3.24477,8250000.0
2009-06-17 23:48:00,3.24488,3.24502,3.24082,3.24082,5500000.0
2009-06-17 23:49:00,3.24443,3.24527,3.24104,3.24482,6000000.0
2009-06-17 23:50:00,3.24481,3.24493,3.2444,3.2447,7500000.0
2009-06-17 23:51:00,3.24434,3.24493,3.24308,3.24431,11630000.0
2009-06-17 23:52:00,3.24452,3.24494,3.2398,3.24493,6000000.0
2009-06-17 23:53:00,3.24473,3.2448,3.24098,3.2446,6000000.0
2009-06-17 23:54:00,3.24419,3.2452,3.24392,3.24392,7250000.0
2009-06-17 23:55:00,3.24536,3.24585,3.24365,3.24444,6250000.0
2009-06-17 23:56:00,3.24475,3.24589,3.243,3.2444,8130000.0
2009-06-17 23:57:00,3.24525,3.24554,3.24095,3.24467,5500000.0
2009-06-17 23:58:00,3.24501,3.24554,3.24253,3.24474,12750000.0
2009-06-17 23:59:00,3.2443,3.24484,3.241,3.24356,5250000.0
2009-06-18 00:00:00,3.24475,3.24475,3.24102,3.24425,8750000.0
2009-06-18 00:01:00,3.24409,3.24409,3.24183,3.24201,7750000.0
2009-06-18 00:02:00,3.24386,3.24409,3.24043,3.24304,10750000.0
2009-06-18 00:03:00,3.24213,3.24354,3.2418,3.24354,7750000.0
2009-06-18 00:04:00,3.24306,3.24358,3.23955,3.24344,10630000.0
2009-06-18 00:05:00,3.24358,3.24388,3.24028,3.24293,9750000.0
2009-06-18 00:06:00,3.24277,3.24424,3.24277,3.2436,7500000.0
2009-06-18 00:07:00,3.24441,3.24564,3.24093,3.24436,7000000.0
2009-06-18 00:08:00,3.24336,3.24448,3.24177,3.24361,8250000.0
2009-06-18 00:09:00,3.24648,3.24648,3.2441,3.2441,9000000.0
2009-06-18 00:10:00,3.24369,3.24557,3.24196,3.24557,6750000.0
2009-06-18 00:11:00,3.242,3.2438,3.23909,3.2438,19000000.0
2009-06-18 00:12:00,3.24283,3.24507,3.24151,3.24404,8500000.0
2009-06-18 00:13:00,3.24262,3.24297,3.24158,3.24297,6500000.0
2009-06-18 00:14:00,3.24582,3.24667,3.24417,3.2458,15880000.0
2009-06-18 00:15:00,3.24309,3.24386,3.24267,3.24357,10250000.0
2009-06-18 00:16:00,3.24446,3.24668,3.24305,3.24305,10750000.0
2009-06-18 00:17:00,3.24509,3.24609,3.24264,3.24518,14500000.0
2009-06-18 00:18:00,3.24379,3.24433,3.24061,3.24341,6750000.0
2009-06-18 00:19:00,3.24378,3.2446,3.2424,3.24424,6250000.0
2009-06-18 00:20:00,3.24392,3.24454,3.24181,3.24382,11500000.0
2009-06-18 00:21:00,3.24159,3.24779,3.24159,3.24482,8630000.0
2009-06-18 00:22:00,3.2431,3.24424,3.24064,3.24277,10500000.0
2009-06-18 00:23:00,3.23943,3.24239,3.23817,3.24203,8500000.0
2009-06-18 00:24:00,3.24487,3.24528,3.24302,3.24323,5750000.0
2009-06-18 00:26:00,3.2426,3.24436,3.24006,3.24357,9500000.0
2009-06-18 00:27:00,3.24092,3.24192,3.23746,3.24192,11260000.0
2009-06-18 00:28:00,3.2447,3.2447,3.23993,3.24322,12000000.0
2009-06-18 00:29:00,3.24236,3.2443,3.23921,3.2406,9000000.0
2009-06-18 00:30:00,3.24375,3.24535,3.24057,3.24394,10000000.0
2009-06-18 00:31:00,3.24115,3.2465,3.24115,3.24465,11000000.0
2009-06-18 00:32:00,3.24315,3.24386,3.23983,3.23983,8250000.0
2009-06-18 00:33:00,3.24417,3.24527,3.24081,3.24447,5750000.0
2009-06-18 00:34:00,3.2437,3.24398,3.24036,3.24374,7750000.0
2009-06-18 00:35:00,3.24605,3.24605,3.24326,3.24326,7630000.0
2009-06-18 00:36:00,3.24477,3.24678,3.24432,3.24678,6750000.0
2009-06-18 00:37:00,3.2442,3.24546,3.24224,3.24224,10000000.0
2009-06-18 00:38:00,3.24439,3.24687,3.24189,3.24189,9250000.0
2009-06-18 00:39:00,3.24138,3.24579,3.24138,3.24463,8750000.0
2009-06-18 00:40:00,3.24528,3.24679,3.24446,3.24561,6250000.0
2009-06-18 00:41:00,3.24433,3.24438,3.24381,3.24433,7750000.0
2009-06-18 00:42:00,3.2452,3.2452,3.23717,3.23717,11250000.0
2009-06-18 00:43:00,3.24534,3.24791,3.2431,3.24645,12000000.0
2009-06-18 00:44:00,3.2445,3.2453,3.24005,3.2453,9750000.0
2009-06-18 00:45:00,3.24294,3.24664,3.24294,3.24552,5630000.0
2009-06-18 00:46:00,3.24514,3.24536,3.24203,3.24398,6630000.0
2009-06-18 00:47:00,3.24649,3.24787,3.24412,3.24412,9000000.0
2009-06-18 00:48:00,3.24687,3.24741,3.24399,3.24434,8130000.0
2009-06-18 00:49:00,3.2469,3.24799,3.24551,3.24632,7250000.0
2009-06-18 00:50:00,3.24694,3.24694,3.2449,3.24568,12750000.0
2009-06-18 00:51:00,3.24561,3.24677,3.24514,3.24584,8500000.0
2009-06-18 00:52:00,3.24554,3.24611,3.24353,3.24543,8000000.0
2009-06-18 00:53:00,3.2438,3.2482,3.24139,3.24448,8000000.0
2009-06-18 00:54:00,3.24665,3.24677,3.24158,3.24158,10250000.0
2009-06-18 00:55:00,3.24572,3.24686,3.24295,3.24456,8500000.0
2009-06-18 00:56:00,3.24184,3.24593,3.24184,3.24542,10000000.0
2009-06-18 00:57:00,3.24218,3.24597,3.24218,3.24512,5250000.0
2009-06-18 00:59:00,3.24561,3.24602,3.24282,3.24601,8380000.0
2009-06-18 01:00:00,3.2423,3.24704,3.2423,3.24481,13500000.0
2009-06-18 01:01:00,3.24623,3.24623,3.2454,3.24581,5500000.0
2009-06-18 01:02:00,3.24639,3.24755,3.24334,3.24651,9500000.0
2009-06-18 01:03:00,3.24639,3.24639,3.24268,3.2452,9750000.0
2009-06-18 01:04:00,3.24608,3.24724,3.24244,3.24648,5750000.0
2009-06-18 01:05:00,3.2461,3.2466,3.24227,3.24626,9250000.0
2009-06-18 01:06:00,3.24664,3.24756,3.24263,3.2437,11760000.0
2009-06-18 01:07:00,3.24302,3.24672,3.24298,3.24606,10380000.0
2009-06-18 01:08:00,3.24707,3.24711,3.24301,3.24301,7000000.0
2009-06-18 01:09:00,3.24574,3.24623,3.24179,3.24459,6000000.0
2009-06-18 01:10:00,3.24378,3.24757,3.24238,3.24654,12250000.0
2009-06-18 01:11:00,3.24471,3.24661,3.24376,3.24549,11880000.0
2009-06-18 01:12:00,3.24486,3.24486,3.2419,3.2444,5750000.0
2009-06-18 01:13:00,3.24356,3.24511,3.24274,3.24274,5250000.0
2009-06-18 01:14:00,3.24344,3.24344,3.24082,3.24218,10750000.0
2009-06-18 01:15:00,3.24376,3.24406,3.24121,3.24286,8250000.0
2009-06-18 01:16:00,3.24366,3.24366,3.23999,3.24262,7500000.0
2009-06-18 01:17:00,3.24298,3.24298,3.23816,3.24232,6500000.0
2009-06-18 01:18:00,3.24245,3.24327,3.23899,3.23929,6500000.0
2009-06-18 01:19:00,3.24089,3.24346,3.24089,3.24346,8750000.0
2009-06-18 01:20:00,3.2443,3.24503,3.24354,3.24441,11750000.0
2009-06-18 01:21:00,3.24438,3.24517,3.24255,3.24403,7750000.0
2009-06-18 01:22:00,3.24496,3.24545,3.24252,3.24406,5250000.0
2009-06-18 01:23:00,3.24407,3.24709,3.24307,3.24307,9130000.0
2009-06-18 01:24:00,3.24235,3.24487,3.24235,3.24487,7500000.0
2009-06-18 01:25:00,3.2443,3.24647,3.24377,3.24399,7500000.0
2009-06-18 01:26:00,3.24371,3.24392,3.24058,3.24318,13000000.0
2009-06-18 01:27:00,3.24531,3.24531,3.24067,3.24346,5500000.0
2009-06-18 01:28:00,3.24284,3.24284,3.23715,3.24156,17500000.0
2009-06-18 01:29:00,3.24476,3.24476,3.23984,3.24016,7750000.0
2009-06-18 01:30:00,3.24076,3.24482,3.23921,3.24419,8750000.0
2009-06-18 01:31:00,3.23965,3.24371,3.23965,3.24326,19630000.0
2009-06-18 01:32:00,3.24316,3.2433,3.2401,3.2427,10500000.0
2009-06-18 01:33:00,3.24363,3.24363,3.2363,3.24153,19630000.0
2009-06-18 01:34:00,3.24144,3.24165,3.23902,3.24009,9250000.0
2009-06-18 01:35:00,3.24049,3.24124,3.24045,3.24122,6380000.0
2009-06-18 01:36:00,3.24013,3.24127,3.23845,3.24067,6000000.0
2009-06-18 01:37:00,3.24043,3.24183,3.23663,3.24069,6750000.0
2009-06-18 01:38:00,3.23795,3.24106,3.23795,3.2402,6250000.0
2009-06-18 01:39:00,3.24165,3.24177,3.23699,3.24177,12260000.0
2009-06-18 01:40:00,3.23869,3.24188,3.23869,3.24076,8750000.0
2009-06-18 01:41:00,3.24126,3.2421,3.23874,3.24165,9880000.0
2009-06-18 01:42:00,3.24145,3.24257,3.23965,3.24257,7750000.0
2009-06-18 01:43:00,3.23994,3.24177,3.23994,3.24107,5750000.0
2009-06-18 01:44:00,3.23903,3.24111,3.23903,3.23938,6000000.0
2009-06-18 01:45:00,3.2391,3.24085,3.23587,3.24064,6260000.0
2009-06-18 01:46:00,3.23734,3.23986,3.23719,3.2398,7250000.0
2009-06-18 01:47:00,3.2394,3.23996,3.23548,3.23955,5750000.0
2009-06-18 01:48:00,3.23933,3.23986,3.23844,3.23844,9000000.0
2009-06-18 01:49:00,3.2381,3.23892,3.23531,3.23766,7250000.0
2009-06-18 01:50:00,3.23555,3.2385,3.23493,3.2385,10750000.0
2009-06-18 01:51:00,3.23831,3.23959,3.23484,3.23866,7000000.0
2009-06-18 01:52:00,3.23979,3.24016,3.23604,3.23858,7750000.0
2009-06-18 01:53:00,3.23691,3.23959,3.23691,3.23902,6000000.0
2009-06-18 01:54:00,3.23638,3.24035,3.23638,3.2398,6880000.0
2009-06-18 01:55:00,3.23951,3.24103,3.23709,3.23933,7250000.0
2009-06-18 01:56:00,3.23937,3.2398,3.23523,3.23831,10750000.0
2009-06-18 01:57:00,3.23637,3.24028,3.23637,3.23856,10000000.0
2009-06-18 01:58:00,3.23794,3.23854,3.23756,3.23802,5250000.0
2009-06-18 02:01:00,3.23827,3.23941,3.23596,3.23918,5630000.0
2009-06-18 02:02:00,3.23863,3.23952,3.23462,3.23952,11250000.0
2009-06-18 02:03:00,3.23963,3.2404,3.23661,3.23792,6630000.0
2009-06-18 02:04:00,3.24014,3.24116,3.2377,3.2377,15250000.0
2009-06-18 02:05:00,3.24058,3.2422,3.23896,3.24062,11880000.0
2009-06-18 02:06:00,3.23719,3.2425,3.23719,3.2425,6000000.0
2009-06-18 02:07:00,3.24159,3.2434,3.23883,3.24111,9750000.0
2009-06-18 02:08:00,3.24101,3.24159,3.24006,3.2408,6750000.0
2009-06-18 02:09:00,3.24188,3.24201,3.23918,3.23954,11000000.0
2009-06-18 02:10:00,3.24234,3.24268,3.24147,3.24191,12250000.0
2009-06-18 02:11:00,3.23972,3.24265,3.23972,3.24172,7880000.0
2009-06-18 02:12:00,3.24215,3.24362,3.24215,3.24349,10750000.0
2009-06-18 02:13:00,3.24076,3.24393,3.24001,3.24305,11130000.0
2009-06-18 02:14:00,3.24317,3.24483,3.23892,3.24382,12500000.0
2009-06-18 02:15:00,3.24337,3.24448,3.23561,3.24206,13380000.0
2009-06-18 02:16:00,3.2433,3.24523,3.23918,3.24332,11000000.0
2009-06-18 02:17:00,3.23994,3.24374,3.23962,3.24327,9630000.0
2009-06-18 02:18:00,3.24397,3.24397,3.24055,3.24372,10000000.0
2009-06-18 02:19:00,3.24103,3.24315,3.24082,3.24299,7500000.0
2009-06-18 02:20:00,3.24172,3.24268,3.23717,3.24268,5750000.0
2009-06-18 02:21:00,3.24178,3.24364,3.24149,3.2424,7250000.0
2009-06-18 02:22:00,3.24017,3.24374,3.23589,3.23722,17750000.0
2009-06-18 02:23:00,3.24051,3.24143,3.24001,3.24001,10000000.0
2009-06-18 02:24:00,3.24054,3.24117,3.23662,3.23773,11250000.0
2009-06-18 02:25:00,3.24059,3.24165,3.23715,3.24165,8750000.0
2009-06-18 02:26:00,3.24048,3.24188,3.23792,3.24116,5380000.0
2009-06-18 02:27:00,3.24077,3.24195,3.23722,3.24126,12500000.0
2009-06-18 02:28:00,3.2413,3.24172,3.23702,3.24054,9250000.0
2009-06-18 02:29:00,3.23697,3.24198,3.23697,3.24107,9500000.0
2009-06-18 02:30:00,3.23974,3.24198,3.23974,3.2412,6250000.0
2009-06-18 02:31:00,3.241,3.24306,3.23914,3.24198,17380000.0
2009-06-18 02:32:00,3.24236,3.24295,3.24002,3.24018,15250000.0
2009-06-18 02:33:00,3.23739,3.24192,3.23502,3.23525,13500000.0
2009-06-18 02:34:00,3.24219,3.24291,3.23789,3.24028,16000000.0
2009-06-18 02:35:00,3.23798,3.24155,3.23726,3.23726,6130000.0
2009-06-18 02:36:00,3.241,3.24219,3.23808,3.23808,8500000.0
2009-06-18 02:37:00,3.24141,3.24385,3.23923,3.24133,14500000.0
2009-06-18 02:38:00,3.24145,3.24228,3.23894,3.2415,13880000.0
2009-06-18 02:39:00,3.24072,3.24114,3.2393,3.23973,6250000.0
2009-06-18 02:40:00,3.24015,3.2413,3.23814,3.24045,9750000.0
2009-06-18 02:41:00,3.23922,3.24158,3.23744,3.24002,14000000.0
2009-06-18 02:42:00,3.23953,3.24217,3.23809,3.24021,9500000.0
2009-06-18 02:43:00,3.23932,3.24146,3.23858,3.2402,10250000.0
2009-06-18 02:44:00,3.24076,3.24161,3.23989,3.24,9250000.0
2009-06-18 02:45:00,3.24096,3.2411,3.2377,3.2409,10750000.0
2009-06-18 02:46:00,3.24146,3.24346,3.23891,3.23895,8250000.0
2009-06-18 02:47:00,3.24188,3.24188,3.24097,3.24098,5500000.0
2009-06-18 02:48:00,3.23857,3.24096,3.23556,3.24096,17500000.0
2009-06-18 02:49:00,3.24044,3.24357,3.23746,3.2383,8500000.0
2009-06-18 02:50:00,3.24155,3.24155,3.23785,3.23947,5250000.0
2009-06-18 02:51:00,3.24041,3.24099,3.24037,3.24037,6250000.0
2009-06-18 02:52:00,3.23884,3.24163,3.23881,3.24026,9250000.0
2009-06-18 02:53:00,3.24076,3.24144,3.24027,3.24123,5250000.0
2009-06-18 02:54:00,3.24169,3.24169,3.2381,3.23938,7000000.0
2009-06-18 02:55:00,3.24194,3.24298,3.24071,3.2426,5750000.0
2009-06-18 02:56:00,3.24191,3.24191,3.23845,3.24147,6630000.0
2009-06-18 02:57:00,3.23988,3.24279,3.23978,3.24061,12750000.0
2009-06-18 02:58:00,3.24175,3.24279,3.23901,3.24078,9500000.0
2009-06-18 02:59:00,3.24321,3.24448,3.23998,3.24253,12630000.0
2009-06-18 03:00:00,3.2419,3.24623,3.23929,3.24252,7750000.0
2009-06-18 03:01:00,3.24088,3.24448,3.2388,3.24067,16250000.0
2009-06-18 03:02:00,3.24133,3.24324,3.23616,3.2411,11000000.0
2009-06-18 03:03:00,3.24138,3.24274,3.23886,3.24274,15380000.0
2009-06-18 03:04:00,3.24067,3.24357,3.24067,3.24208,8500000.0
2009-06-18 03:05:00,3.24039,3.24207,3.23778,3.23906,16130000.0
2009-06-18 03:06:00,3.23753,3.24172,3.23548,3.23945,10250000.0
2009-06-18 03:07:00,3.23765,3.24016,3.23664,3.23782,6000000.0
2009-06-18 03:08:00,3.23754,3.24026,3.23754,3.23809,10130000.0
2009-06-18 03:09:00,3.23734,3.24024,3.23553,3.23868,12250000.0
2009-06-18 03:10:00,3.23645,3.24048,3.23645,3.24043,17500000.0
2009-06-18 03:11:00,3.23761,3.23973,3.23484,3.23489,9000000.0
2009-06-18 03:12:00,3.2385,3.23988,3.23551,3.23892,12000000.0
2009-06-18 03:13:00,3.23887,3.2399,3.23586,3.23586,8750000.0
2009-06-18 03:14:00,3.23935,3.24137,3.2387,3.23947,9750000.0
2009-06-18 03:15:00,3.24092,3.24134,3.23849,3.24053,9000000.0
2009-06-18 03:16:00,3.24256,3.24256,3.23723,3.23797,7750000.0
2009-06-18 03:17:00,3.23726,3.24186,3.23726,3.24011,9010000.0
2009-06-18 03:18:00,3.24124,3.24326,3.24124,3.24182,8000000.0
2009-06-18 03:19:00,3.24116,3.24271,3.23747,3.23912,11500000.0
2009-06-18 03:20:00,3.24483,3.24483,3.24184,3.24184,5880000.0
2009-06-18 03:21:00,3.24574,3.24606,3.24043,3.24069,6750000.0
2009-06-18 03:22:00,3.24307,3.24664,3.23945,3.23945,7500000.0
2009-06-18 03:23:00,3.24395,3.24446,3.23956,3.24283,6250000.0
2009-06-18 03:24:00,3.24073,3.24539,3.23852,3.2414,12500000.0
2009-06-18 03:25:00,3.24364,3.24457,3.24047,3.24401,6250000.0
2009-06-18 03:26:00,3.24494,3.24494,3.23838,3.24001,6630000.0
2009-06-18 03:27:00,3.24208,3.2447,3.23976,3.24173,10750000.0
2009-06-18 03:28:00,3.23985,3.24571,3.23922,3.24571,7750000.0
2009-06-18 03:29:00,3.24153,3.24557,3.24153,3.24557,10250000.0
2009-06-18 03:30:00,3.24059,3.2454,3.24059,3.2439,8000000.0
2009-06-18 03:31:00,3.24257,3.24493,3.24086,3.24255,7500000.0
2009-06-18 03:32:00,3.24259,3.24542,3.24136,3.24244,13000000.0
2009-06-18 03:33:00,3.24179,3.24484,3.24059,3.24484,11000000.0
2009-06-18 03:34:00,3.24118,3.24437,3.23942,3.24205,7750000.0
2009-06-18 03:35:00,3.24325,3.24559,3.24299,3.24326,10000000.0
2009-06-18 03:36:00,3.24324,3.24413,3.23983,3.2436,9250000.0
2009-06-18 03:37:00,3.24419,3.24595,3.2439,3.2439,9750000.0
2009-06-18 03:38:00,3.24309,3.24629,3.24309,3.24389,5750000.0
2009-06-18 03:39:00,3.24501,3.24884,3.24338,3.24469,14130000.0
2009-06-18 03:40:00,3.24413,3.24743,3.24333,3.24743,8500000.0
2009-06-18 03:41:00,3.24327,3.24624,3.24257,3.24257,8250000.0
2009-06-18 03:42:00,3.24301,3.24815,3.24301,3.24519,9250000.0
2009-06-18 03:43:00,3.24495,3.24685,3.24158,3.24158,7500000.0
2009-06-18 03:44:00,3.24303,3.24455,3.24199,3.24344,7750000.0
2009-06-18 03:45:00,3.24048,3.24543,3.24048,3.24194,10750000.0
2009-06-18 03:46:00,3.24482,3.24674,3.2412,3.244,14250000.0
2009-06-18 03:47:00,3.24489,3.24735,3.24389,3.24414,7000000.0
2009-06-18 03:48:00,3.24416,3.24583,3.24238,3.24375,8250000.0
2009-06-18 03:49:00,3.24365,3.24821,3.24365,3.24605,6500000.0
2009-06-18 03:50:00,3.24778,3.24795,3.24452,3.24501,7250000.0
2009-06-18 03:51:00,3.2426,3.24732,3.2426,3.24467,12250000.0
2009-06-18 03:52:00,3.24341,3.24616,3.24178,3.24178,8750000.0
2009-06-18 03:53:00,3.2446,3.24851,3.24312,3.24397,7000000.0
2009-06-18 03:54:00,3.24534,3.24666,3.24145,3.24557,6250000.0
2009-06-18 03:55:00,3.24506,3.24639,3.24286,3.24369,12500000.0
2009-06-18 03:56:00,3.24284,3.24673,3.24162,3.24433,7500000.0
2009-06-18 03:57:00,3.2436,3.24518,3.24279,3.24328,7000000.0
2009-06-18 03:58:00,3.24428,3.24632,3.24096,3.24363,6500000.0
2009-06-18 03:59:00,3.24531,3.24636,3.24365,3.24381,7380000.0
2009-06-18 04:00:00,3.24313,3.24669,3.24153,3.24483,8630000.0
2009-06-18 04:01:00,3.24515,3.24787,3.24306,3.24787,15750000.0
2009-06-18 04:02:00,3.24199,3.24527,3.24199,3.24515,8500000.0
2009-06-18 04:03:00,3.24311,3.24653,3.24225,3.24228,7000000.0
2009-06-18 04:04:00,3.24409,3.24531,3.24252,3.24252,5500000.0
2009-06-18 04:05:00,3.24423,3.24646,3.24375,3.24426,10250000.0
2009-06-18 04:06:00,3.24287,3.24567,3.24279,3.24292,9380000.0
2009-06-18 04:07:00,3.24646,3.24646,3.24103,3.24354,7000000.0
2009-06-18 04:08:00,3.24362,3.24709,3.24061,3.24364,9250000.0
2009-06-18 04:09:00,3.24323,3.24452,3.24089,3.24339,7500000.0
2009-06-18 04:10:00,3.24475,3.24638,3.24236,3.245,6000000.0
2009-06-18 04:11:00,3.24237,3.24469,3.24237,3.24311,8750000.0
2009-06-18 04:12:00,3.2454,3.24746,3.24304,3.24304,10500000.0
2009-06-18 04:13:00,3.24627,3.24627,3.24075,3.24538,18630000.0
2009-06-18 04:14:00,3.24434,3.24626,3.24407,3.24446,7500000.0
2009-06-18 04:15:00,3.24482,3.24526,3.24213,3.24213,8880000.0
2009-06-18 04:16:00,3.24295,3.24558,3.24142,3.24142,10130000.0
2009-06-18 04:17:00,3.24429,3.24585,3.24429,3.24469,6500000.0
2009-06-18 04:18:00,3.24327,3.24588,3.24163,3.24281,14250000.0
2009-06-18 04:19:00,3.24351,3.24616,3.24191,3.24426,12750000.0
2009-06-18 04:20:00,3.24358,3.24731,3.24127,3.24731,5500000.0
2009-06-18 04:22:00,3.24334,3.24775,3.24261,3.24261,8630000.0
2009-06-18 04:23:00,3.2437,3.24578,3.24197,3.24332,13500000.0
2009-06-18 04:24:00,3.24311,3.24641,3.24134,3.24134,7750000.0
2009-06-18 04:25:00,3.23918,3.24516,3.23918,3.24404,7510000.0
2009-06-18 04:26:00,3.24222,3.24543,3.2419,3.24273,10880000.0
2009-06-18 04:27:00,3.24479,3.24554,3.24301,3.24533,9000000.0
2009-06-18 04:28:00,3.24302,3.24473,3.24017,3.2419,10500000.0
2009-06-18 04:29:00,3.24336,3.24403,3.23991,3.24309,9000000.0
2009-06-18 04:30:00,3.24082,3.24379,3.23886,3.24379,7750000.0
2009-06-18 04:31:00,3.2388,3.24351,3.23803,3.24225,11130000.0
2009-06-18 04:32:00,3.24222,3.24488,3.24094,3.2435,5250000.0
2009-06-18 04:33:00,3.24494,3.24494,3.23961,3.23961,5500000.0
2009-06-18 04:34:00,3.23684,3.24456,3.23684,3.23791,8630000.0
2009-06-18 04:35:00,3.24169,3.24403,3.23903,3.24238,13000000.0
2009-06-18 04:36:00,3.24277,3.24321,3.2408,3.24118,5500000.0
2009-06-18 04:37:00,3.24045,3.24595,3.24045,3.24046,13500000.0
2009-06-18 04:38:00,3.24524,3.24524,3.23968,3.24094,8880000.0
2009-06-18 04:39:00,3.23901,3.24347,3.23847,3.23977,8000000.0
2009-06-18 04:40:00,3.24228,3.24473,3.24061,3.24243,9380000.0
2009-06-18 04:41:00,3.24287,3.2449,3.23985,3.24212,11750000.0
2009-06-18 04:42:00,3.24232,3.24478,3.23977,3.2418,11760000.0
2009-06-18 04:43:00,3.24228,3.2444,3.23783,3.24175,7000000.0
2009-06-18 04:44:00,3.2426,3.24357,3.2413,3.2413,8630000.0
2009-06-18 04:45:00,3.24183,3.24331,3.23819,3.23972,7000000.0
2009-06-18 04:46:00,3.24065,3.24331,3.24007,3.24007,8880000.0
2009-06-18 04:47:00,3.24185,3.24419,3.23922,3.24149,8130000.0
2009-06-18 04:48:00,3.24181,3.24366,3.23801,3.23801,7000000.0
2009-06-18 04:49:00,3.24,3.24363,3.24,3.24172,11500000.0
2009-06-18 04:50:00,3.24118,3.24483,3.24083,3.24331,12000000.0
2009-06-18 04:51:00,3.24152,3.24435,3.23905,3.23905,6500000.0
2009-06-18 04:52:00,3.24196,3.2432,3.23834,3.24165,7750000.0
2009-06-18 04:53:00,3.24197,3.24325,3.24062,3.24185,7250000.0
2009-06-18 04:54:00,3.24254,3.24412,3.24148,3.24148,8130000.0
2009-06-18 04:55:00,3.24113,3.24366,3.23979,3.23979,6500000.0
2009-06-18 04:56:00,3.24067,3.24252,3.23874,3.24136,8500000.0
2009-06-18 04:57:00,3.24053,3.24309,3.23745,3.24232,7250000.0
2009-06-18 04:58:00,3.24211,3.24282,3.2382,3.23829,11250000.0
2009-06-18 04:59:00,3.2413,3.2424,3.24079,3.24142,14630000.0
2009-06-18 05:00:00,3.24154,3.24327,3.23873,3.23985,12750000.0
2009-06-18 05:01:00,3.24031,3.2428,3.23962,3.23962,7500000.0
2009-06-18 05:02:00,3.24072,3.24214,3.23715,3.23715,10250000.0
2009-06-18 05:03:00,3.24065,3.24192,3.2402,3.24059,5750000.0
2009-06-18 05:04:00,3.24261,3.24261,3.23806,3.23806,14010000.0
2009-06-18 05:05:00,3.23941,3.2418,3.2367,3.23824,12250000.0
2009-06-18 05:06:00,3.2381,3.24085,3.23549,3.23844,10000000.0
2009-06-18 05:07:00,3.23887,3.24059,3.23788,3.23788,7000000.0
2009-06-18 05:08:00,3.23482,3.23982,3.2345,3.23874,7500000.0
2009-06-18 05:09:00,3.23834,3.24146,3.2364,3.23882,10630000.0
2009-06-18 05:10:00,3.23871,3.24134,3.23462,3.23877,13250000.0
2009-06-18 05:11:00,3.23924,3.24129,3.23924,3.23987,9750000.0
2009-06-18 05:12:00,3.23917,3.24195,3.23857,3.23948,13510000.0
2009-06-18 05:13:00,3.24078,3.24145,3.23614,3.23614,6250000.0
2009-06-18 05:14:00,3.23558,3.24137,3.23558,3.24008,9250000.0
2009-06-18 05:15:00,3.23964,3.24182,3.23739,3.23975,6500000.0
2009-06-18 05:16:00,3.23953,3.24323,3.23759,3.24323,12750000.0
2009-06-18 05:17:00,3.24197,3.243,3.24045,3.24186,10500000.0
2009-06-18 05:18:00,3.2406,3.24247,3.23706,3.23741,10250000.0
2009-06-18 05:19:00,3.24017,3.24241,3.23673,3.23976,10010000.0
2009-06-18 05:20:00,3.24234,3.24372,3.23929,3.23929,15000000.0
2009-06-18 05:21:00,3.24083,3.24293,3.2379,3.24182,22510000.0
2009-06-18 05:22:00,3.24029,3.24298,3.23737,3.23737,8000000.0
2009-06-18 05:23:00,3.24231,3.24292,3.2382,3.24062,11500000.0
2009-06-18 05:24:00,3.23965,3.24221,3.238,3.238,10380000.0
2009-06-18 05:25:00,3.24207,3.24282,3.242,3.2425,5500000.0
2009-06-18 05:26:00,3.24455,3.24455,3.23949,3.24123,10750000.0
2009-06-18 05:27:00,3.24209,3.24503,3.24064,3.24277,9250000.0
2009-06-18 05:28:00,3.24273,3.24515,3.24193,3.24346,5750000.0
2009-06-18 05:29:00,3.2425,3.24494,3.2397,3.24227,11250000.0
2009-06-18 05:30:00,3.24268,3.24419,3.23825,3.24246,5250000.0
2009-06-18 05:31:00,3.243,3.24591,3.24123,3.2428,9500000.0
2009-06-18 05:32:00,3.24467,3.24503,3.23942,3.24491,12250000.0
2009-06-18 05:33:00,3.24121,3.24475,3.24121,3.24475,6250000.0
2009-06-18 05:34:00,3.24161,3.24249,3.23855,3.24214,9500000.0
2009-06-18 05:35:00,3.24103,3.24377,3.23973,3.24227,5500000.0
2009-06-18 05:36:00,3.24261,3.24504,3.24261,3.24296,7250000.0
2009-06-18 05:37:00,3.24168,3.2435,3.24079,3.2417,6130000.0
2009-06-18 05:38:00,3.24026,3.2445,3.24026,3.24236,15500000.0
2009-06-18 05:39:00,3.24485,3.24485,3.23891,3.24206,9250000.0
2009-06-18 05:40:00,3.24285,3.24455,3.24191,3.24191,5500000.0
2009-06-18 05:41:00,3.24209,3.24508,3.23817,3.24201,9750000.0
2009-06-18 05:42:00,3.24399,3.24464,3.23868,3.24323,8750000.0
2009-06-18 05:43:00,3.24172,3.24479,3.23932,3.24447,5500000.0
2009-06-18 05:44:00,3.23913,3.24416,3.23913,3.24184,9880000.0
2009-06-18 05:45:00,3.24257,3.24434,3.24068,3.24344,9000000.0
2009-06-18 05:46:00,3.24449,3.24496,3.24099,3.24237,7500000.0
2009-06-18 05:47:00,3.24271,3.24453,3.23978,3.23978,7750000.0
2009-06-18 05:48:00,3.24139,3.24464,3.24139,3.24238,8380000.0
2009-06-18 05:49:00,3.24181,3.24407,3.24031,3.24031,6880000.0
2009-06-18 05:50:00,3.24157,3.24398,3.23714,3.23878,6250000.0
2009-06-18 05:51:00,3.24151,3.24379,3.24151,3.24191,11630000.0
2009-06-18 05:52:00,3.24223,3.24438,3.23957,3.24438,8130000.0
2009-06-18 05:53:00,3.24288,3.24385,3.24095,3.24163,12500000.0
2009-06-18 05:54:00,3.24079,3.24451,3.24079,3.24451,6250000.0
2009-06-18 05:55:00,3.24131,3.24314,3.24003,3.2418,11500000.0
2009-06-18 05:56:00,3.23941,3.24266,3.23744,3.24266,11500000.0
2009-06-18 05:57:00,3.24132,3.24322,3.23772,3.23788,6500000.0
2009-06-18 05:58:00,3.24134,3.24349,3.24048,3.24048,5500000.0
2009-06-18 05:59:00,3.23812,3.24308,3.23812,3.24308,7750000.0
2009-06-18 06:00:00,3.23607,3.24092,3.23607,3.24048,6750000.0
2009-06-18 06:01:00,3.24157,3.24298,3.2399,3.24058,9500000.0
2009-06-18 06:02:00,3.23981,3.2415,3.23789,3.24094,12750000.0
2009-06-18 06:03:00,3.23966,3.24236,3.23966,3.24236,7010000.0
2009-06-18 06:04:00,3.23975,3.23997,3.23572,3.23626,9250000.0
2009-06-18 06:05:00,3.24142,3.24169,3.23795,3.24056,7250000.0
2009-06-18 06:06:00,3.23633,3.24273,3.23633,3.24154,12750000.0
2009-06-18 06:07:00,3.23981,3.24315,3.23981,3.24175,7000000.0
2009-06-18 06:08:00,3.23988,3.24362,3.23988,3.2431,10750000.0
2009-06-18 06:09:00,3.24147,3.24275,3.23687,3.24223,10750000.0
2009-06-18 06:10:00,3.24173,3.24181,3.23918,3.24158,6250000.0
2009-06-18 06:11:00,3.24343,3.2441,3.24043,3.24224,7500000.0
2009-06-18 06:12:00,3.24105,3.24381,3.23896,3.23896,11750000.0
2009-06-18 06:13:00,3.24168,3.24335,3.23996,3.24019,9000000.0
2009-06-18 06:14:00,3.23868,3.24318,3.23868,3.24126,9000000.0
2009-06-18 06:15:00,3.24176,3.24289,3.23791,3.24206,6500000.0
2009-06-18 06:16:00,3.24166,3.24219,3.23915,3.24111,17000000.0
2009-06-18 06:17:00,3.24212,3.24401,3.24134,3.24266,7130000.0
2009-06-18 06:18:00,3.24212,3.24353,3.24009,3.24152,6500000.0
2009-06-18 06:19:00,3.23938,3.24335,3.23938,3.24201,9000000.0
2009-06-18 06:20:00,3.24133,3.24436,3.23902,3.24282,12630000.0
2009-06-18 06:21:00,3.24186,3.24206,3.23804,3.24194,9500000.0
2009-06-18 06:22:00,3.24191,3.24453,3.24024,3.24252,11380000.0
2009-06-18 06:23:00,3.23973,3.24462,3.23973,3.24275,10250000.0
2009-06-18 06:24:00,3.2394,3.24373,3.2394,3.24167,13630000.0
2009-06-18 06:25:00,3.24324,3.24509,3.23919,3.24359,11250000.0
2009-06-18 06:26:00,3.24282,3.24411,3.23972,3.24286,8750000.0
2009-06-18 06:27:00,3.24309,3.24491,3.24025,3.24334,13630000.0
2009-06-18 06:28:00,3.2438,3.244,3.23982,3.24324,5500000.0
2009-06-18 06:29:00,3.24406,3.2449,3.24191,3.24263,9500000.0
2009-06-18 06:30:00,3.24295,3.24443,3.23865,3.23865,12250000.0
2009-06-18 06:31:00,3.24217,3.24492,3.24068,3.24068,11130000.0
2009-06-18 06:32:00,3.2424,3.24363,3.2393,3.24302,10250000.0
2009-06-18 06:33:00,3.24162,3.24222,3.23997,3.2416,10000000.0
2009-06-18 06:34:00,3.24224,3.24383,3.2399,3.2399,10500000.0
2009-06-18 06:35:00,3.24163,3.24331,3.23965,3.24134,7130000.0
2009-06-18 06:36:00,3.24205,3.24382,3.24046,3.24139,5500000.0
2009-06-18 06:37:00,3.24235,3.24371,3.2394,3.24234,12500000.0
2009-06-18 06:38:00,3.24016,3.24416,3.24016,3.24179,10250000.0
2009-06-18 06:39:00,3.24212,3.24373,3.24102,3.24242,7380000.0
2009-06-18 06:40:00,3.24197,3.24353,3.24115,3.24353,9250000.0
2009-06-18 06:41:00,3.24401,3.24453,3.23953,3.24315,15000000.0
2009-06-18 06:42:00,3.24343,3.24454,3.24189,3.24242,8500000.0
2009-06-18 06:43:00,3.24293,3.24535,3.24234,3.24234,15630000.0
2009-06-18 06:44:00,3.24405,3.24433,3.23921,3.23921,8500000.0
2009-06-18 06:45:00,3.24307,3.24434,3.23927,3.24028,9000000.0
2009-06-18 06:46:00,3.24401,3.24513,3.23944,3.24408,9380000.0
2009-06-18 06:47:00,3.24206,3.2442,3.23842,3.24236,9250000.0
2009-06-18 06:48:00,3.24176,3.2427,3.23801,3.23817,11000000.0
2009-06-18 06:49:00,3.24294,3.24459,3.2398,3.2419,11250000.0
2009-06-18 06:50:00,3.23853,3.24421,3.23853,3.24421,9250000.0
2009-06-18 06:51:00,3.24347,3.24445,3.24294,3.24393,8500000.0
2009-06-18 06:52:00,3.24323,3.24742,3.24323,3.24553,8750000.0
2009-06-18 06:53:00,3.24494,3.24606,3.24072,3.24072,14500000.0
2009-06-18 06:54:00,3.24363,3.24631,3.23879,3.24409,13000000.0
2009-06-18 06:55:00,3.24398,3.24551,3.24043,3.2428,15000000.0
2009-06-18 06:56:00,3.2452,3.24717,3.24234,3.24413,7000000.0
2009-06-18 06:57:00,3.24408,3.24696,3.24304,3.24484,15000000.0
2009-06-18 06:58:00,3.24107,3.24826,3.24107,3.24757,7750000.0
2009-06-18 06:59:00,3.24659,3.24909,3.246,3.24781,9250000.0
2009-06-18 07:00:00,3.24852,3.2498,3.24673,3.24673,5750000.0
2009-06-18 07:01:00,3.24398,3.24942,3.24398,3.24722,6750000.0
2009-06-18 07:02:00,3.2469,3.2484,3.24326,3.2471,7500000.0
2009-06-18 07:03:00,3.24796,3.24796,3.24274,3.24615,11250000.0
2009-06-18 07:04:00,3.24674,3.24905,3.24499,3.246,9880000.0
2009-06-18 07:05:00,3.24291,3.24825,3.24224,3.24775,13500000.0
2009-06-18 07:06:00,3.24653,3.24908,3.24628,3.24775,6130000.0
2009-06-18 07:07:00,3.2431,3.24807,3.2431,3.24604,7750000.0
2009-06-18 07:08:00,3.2459,3.24741,3.2458,3.24634,6500000.0
2009-06-18 07:09:00,3.2471,3.2472,3.24394,3.24453,11500000.0
2009-06-18 07:10:00,3.24539,3.24851,3.24363,3.24591,11500000.0
2009-06-18 07:11:00,3.24665,3.24838,3.24442,3.24442,14000000.0
2009-06-18 07:12:00,3.24421,3.25013,3.24421,3.24748,6500000.0
2009-06-18 07:13:00,3.24877,3.25123,3.24528,3.24786,11500000.0
2009-06-18 07:14:00,3.24801,3.25068,3.24772,3.24828,10250000.0
2009-06-18 07:15:00,3.24829,3.25055,3.24531,3.24531,6250000.0
2009-06-18 07:16:00,3.24826,3.25098,3.24806,3.24878,7000000.0
2009-06-18 07:17:00,3.24819,3.24941,3.24387,3.24581,9750000.0
2009-06-18 07:18:00,3.24685,3.24913,3.24536,3.24536,15750000.0
2009-06-18 07:19:00,3.24634,3.24669,3.24248,3.24248,5500000.0
2009-06-18 07:20:00,3.24391,3.24715,3.24391,3.24464,5880000.0
2009-06-18 07:21:00,3.24482,3.24796,3.24371,3.24578,8500000.0
2009-06-18 07:22:00,3.24528,3.24824,3.24292,3.24579,12000000.0
2009-06-18 07:23:00,3.24586,3.24811,3.24586,3.2468,13500000.0
2009-06-18 07:24:00,3.24543,3.24782,3.24284,3.24284,14000000.0
2009-06-18 07:25:00,3.24727,3.24849,3.24289,3.24684,13880000.0
2009-06-18 07:26:00,3.24358,3.24731,3.24281,3.24281,9250000.0
2009-06-18 07:27:00,3.2419,3.248,3.2419,3.24586,17130000.0
2009-06-18 07:28:00,3.24724,3.24907,3.24385,3.24415,11130000.0
2009-06-18 07:29:00,3.2466,3.24935,3.24587,3.24794,8750000.0
2009-06-18 07:30:00,3.24674,3.24902,3.2423,3.2423,9000000.0
2009-06-18 07:31:00,3.24618,3.24863,3.2445,3.24715,16000000.0
2009-06-18 07:32:00,3.24619,3.24821,3.2439,3.24569,8250000.0
2009-06-18 07:33:00,3.24647,3.24838,3.24603,3.24776,6380000.0
2009-06-18 07:34:00,3.24419,3.2487,3.24419,3.24646,9000000.0
2009-06-18 07:35:00,3.24466,3.24844,3.24219,3.24844,11630000.0
2009-06-18 07:36:00,3.24656,3.24941,3.24504,3.24941,11000000.0
2009-06-18 07:37:00,3.24593,3.24913,3.24356,3.24356,10000000.0
2009-06-18 07:38:00,3.2454,3.24856,3.24243,3.24623,14500000.0
2009-06-18 07:39:00,3.24579,3.24923,3.24539,3.24539,5500000.0
2009-06-18 07:40:00,3.24776,3.2486,3.24438,3.2486,7750000.0
2009-06-18 07:41:00,3.24608,3.24853,3.24484,3.24737,9750000.0
2009-06-18 07:42:00,3.24222,3.24638,3.24222,3.24309,10880000.0
2009-06-18 07:43:00,3.24579,3.2473,3.24261,3.24486,11130000.0
2009-06-18 07:44:00,3.24192,3.24741,3.24192,3.24477,12380000.0
2009-06-18 07:45:00,3.24237,3.24652,3.24237,3.24504,11750000.0
2009-06-18 07:46:00,3.23985,3.24641,3.23985,3.2414,9130000.0
2009-06-18 07:47:00,3.24366,3.24711,3.24339,3.24453,7250000.0
2009-06-18 07:48:00,3.24518,3.24781,3.24186,3.24542,11500000.0
2009-06-18 07:49:00,3.24313,3.24681,3.24176,3.2439,7130000.0
2009-06-18 07:50:00,3.24583,3.24774,3.24235,3.24619,12500000.0
2009-06-18 07:51:00,3.24453,3.24761,3.24453,3.24547,6250000.0
2009-06-18 07:52:00,3.24537,3.24653,3.24248,3.24425,8500000.0
2009-06-18 07:53:00,3.2454,3.24666,3.24116,3.24426,9000000.0
2009-06-18 07:54:00,3.24472,3.24688,3.23856,3.24688,10750000.0
2009-06-18 07:55:00,3.24395,3.24648,3.24342,3.24342,7000000.0
2009-06-18 07:56:00,3.24316,3.24769,3.24316,3.24596,10000000.0
2009-06-18 07:57:00,3.24813,3.24813,3.24418,3.24544,5750000.0
2009-06-18 07:58:00,3.24617,3.24855,3.24556,3.24556,10500000.0
2009-06-18 07:59:00,3.24662,3.24854,3.24437,3.24437,13750000.0
2009-06-18 08:00:00,3.24694,3.24918,3.24274,3.24691,5250000.0
2009-06-18 08:01:00,3.24723,3.25113,3.24723,3.24959,9250000.0
2009-06-18 08:02:00,3.24733,3.24959,3.24437,3.24568,10380000.0
2009-06-18 08:03:00,3.24944,3.24983,3.24587,3.24752,14750000.0
2009-06-18 08:04:00,3.24604,3.24757,3.24265,3.24512,8750000.0
2009-06-18 08:05:00,3.24619,3.24684,3.24311,3.24311,13000000.0
2009-06-18 08:06:00,3.24569,3.24569,3.24317,3.24503,10000000.0
2009-06-18 08:07:00,3.24098,3.24572,3.24098,3.24559,9260000.0
2009-06-18 08:08:00,3.24449,3.24487,3.24269,3.24487,5880000.0
2009-06-18 08:09:00,3.24094,3.24387,3.23745,3.24387,6250000.0
2009-06-18 08:10:00,3.23817,3.24462,3.23817,3.24416,10750000.0
2009-06-18 08:11:00,3.24203,3.24407,3.24052,3.24163,7750000.0
2009-06-18 08:12:00,3.24236,3.24444,3.23849,3.24335,10500000.0
2009-06-18 08:13:00,3.23923,3.24269,3.23225,3.23331,10500000.0
2009-06-18 08:14:00,3.23592,3.23821,3.23315,3.23603,8500000.0
2009-06-18 08:15:00,3.23469,3.23663,3.2333,3.23474,5750000.0
2009-06-18 08:16:00,3.23331,3.23592,3.22969,3.23345,8380000.0
2009-06-18 08:17:00,3.23284,3.23536,3.23053,3.23535,9500000.0
2009-06-18 08:18:00,3.23023,3.2366,3.23023,3.23045,9250000.0
2009-06-18 08:19:00,3.23476,3.23604,3.2334,3.23463,7250000.0
2009-06-18 08:20:00,3.23455,3.23602,3.23051,3.23051,12250000.0
2009-06-18 08:21:00,3.23407,3.2368,3.23407,3.23662,6000000.0
2009-06-18 08:22:00,3.23758,3.23758,3.23323,3.23323,13130000.0
2009-06-18 08:23:00,3.23418,3.23702,3.23148,3.23327,11250000.0
2009-06-18 08:24:00,3.23634,3.23681,3.23506,3.23677,5500000.0
2009-06-18 08:25:00,3.23392,3.23791,3.2324,3.23505,10000000.0
2009-06-18 08:26:00,3.23121,3.23633,3.23121,3.23323,11250000.0
2009-06-18 08:27:00,3.23635,3.2367,3.23254,3.23466,6250000.0
2009-06-18 08:28:00,3.23586,3.2362,3.23061,3.23422,7250000.0
2009-06-18 08:29:00,3.23234,3.23595,3.23195,3.23381,6750000.0
2009-06-18 08:30:00,3.23614,3.23614,3.23218,3.23384,11630000.0
2009-06-18 08:31:00,3.23291,3.23559,3.23119,3.23442,9250000.0
2009-06-18 08:32:00,3.23493,3.23695,3.23035,3.23449,7880000.0
2009-06-18 08:33:00,3.23712,3.23712,3.23395,3.23482,9000000.0
2009-06-18 08:34:00,3.2358,3.23671,3.23187,3.23525,5630000.0
2009-06-18 08:35:00,3.23667,3.23715,3.23295,3.23295,11130000.0
2009-06-18 08:36:00,3.23436,3.23773,3.23423,3.23773,6750000.0
2009-06-18 08:37:00,3.23424,3.23715,3.23399,3.23499,8500000.0
2009-06-18 08:38:00,3.23816,3.23914,3.23547,3.23578,8750000.0
2009-06-18 08:39:00,3.2349,3.23903,3.2349,3.23733,6000000.0
2009-06-18 08:40:00,3.23596,3.2393,3.23596,3.23868,7750000.0
2009-06-18 08:41:00,3.24011,3.2408,3.23469,3.23469,6750000.0
2009-06-18 08:42:00,3.2396,3.24101,3.23769,3.24087,9500000.0
2009-06-18 08:43:00,3.23744,3.23978,3.23525,3.23949,7000000.0
2009-06-18 08:44:00,3.23617,3.23833,3.23296,3.23762,7750000.0
2009-06-18 08:45:00,3.23692,3.2375,3.23283,3.23568,11500000.0
2009-06-18 08:46:00,3.23796,3.23796,3.23042,3.23725,10000000.0
2009-06-18 08:47:00,3.23453,3.23627,3.23089,3.23216,13880000.0
2009-06-18 08:48:00,3.23164,3.23536,3.22951,3.23499,8500000.0
2009-06-18 08:49:00,3.23466,3.23577,3.23191,3.23502,11250000.0
2009-06-18 08:50:00,3.23256,3.23475,3.23208,3.2334,7750000.0
2009-06-18 08:51:00,3.23279,3.2364,3.23185,3.23413,8250000.0
2009-06-18 08:52:00,3.23468,3.23769,3.23415,3.23625,5750000.0
2009-06-18 08:53:00,3.23789,3.23954,3.23472,3.23598,17000000.0
2009-06-18 08:54:00,3.23778,3.23935,3.23519,3.23519,8880000.0
2009-06-18 08:55:00,3.23645,3.23796,3.23425,3.23534,10500000.0
2009-06-18 08:56:00,3.23741,3.23818,3.23515,3.23771,8750000.0
2009-06-18 08:57:00,3.2394,3.2394,3.23508,3.23705,7250000.0
2009-06-18 08:58:00,3.23709,3.23931,3.23571,3.23689,12630000.0
2009-06-18 08:59:00,3.23747,3.23805,3.23466,3.23519,12500000.0
2009-06-18 09:00:00,3.23822,3.2404,3.23556,3.23865,7010000.0
2009-06-18 09:01:00,3.23745,3.24013,3.23668,3.23738,8630000.0
2009-06-18 09:02:00,3.23502,3.2395,3.23452,3.23452,8500000.0
2009-06-18 09:03:00,3.2372,3.23839,3.23439,3.2377,15500000.0
2009-06-18 09:04:00,3.23522,3.23755,3.23269,3.23596,5750000.0
2009-06-18 09:05:00,3.2317,3.2362,3.23124,3.23253,6750000.0
2009-06-18 09:06:00,3.23305,3.23592,3.23143,3.23207,8500000.0
2009-06-18 09:07:00,3.23233,3.23481,3.23233,3.23316,12250000.0
2009-06-18 09:08:00,3.23289,3.23489,3.22956,3.22956,9250000.0
2009-06-18 09:09:00,3.23506,3.23506,3.23089,3.23089,5380000.0
2009-06-18 09:10:00,3.23024,3.23323,3.22817,3.23234,12500000.0
2009-06-18 09:11:00,3.22985,3.23306,3.22833,3.2324,10000000.0
2009-06-18 09:12:00,3.23088,3.23293,3.23088,3.23293,6250000.0
2009-06-18 09:13:00,3.2316,3.23294,3.22952,3.23294,7750000.0
2009-06-18 09:14:00,3.23011,3.23356,3.22934,3.23161,6250000.0
2009-06-18 09:15:00,3.23177,3.23461,3.2281,3.23325,11000000.0
2009-06-18 09:16:00,3.23274,3.23515,3.23014,3.23341,12630000.0
2009-06-18 09:17:00,3.23274,3.23453,3.22863,3.23453,9750000.0
2009-06-18 09:18:00,3.23556,3.23556,3.22938,3.23224,7000000.0
2009-06-18 09:19:00,3.23422,3.23572,3.23205,3.23415,8250000.0
2009-06-18 09:20:00,3.23444,3.23444,3.23085,3.23298,11010000.0
2009-06-18 09:21:00,3.23198,3.23337,3.23061,3.23258,16000000.0
2009-06-18 09:22:00,3.22986,3.23225,3.22766,3.23128,12000000.0
2009-06-18 09:23:00,3.23226,3.23266,3.22814,3.23098,6880000.0
2009-06-18 09:24:00,3.2297,3.23181,3.22708,3.2296,11000000.0
2009-06-18 09:25:00,3.23141,3.23183,3.22937,3.22958,8380000.0
2009-06-18 09:26:00,3.23237,3.23315,3.2276,3.23158,13630000.0
2009-06-18 09:27:00,3.23107,3.23291,3.2293,3.2293,7250000.0
2009-06-18 09:28:00,3.23064,3.23205,3.22903,3.23205,8750000.0
2009-06-18 09:29:00,3.2296,3.23367,3.22681,3.23367,14880000.0
2009-06-18 09:30:00,3.23256,3.23422,3.23015,3.2303,6500000.0
2009-06-18 09:31:00,3.23408,3.23439,3.22961,3.23278,11000000.0
2009-06-18 09:32:00,3.23218,3.23348,3.23063,3.23204,8500000.0
2009-06-18 09:33:00,3.23482,3.23482,3.22984,3.23004,6750000.0
2009-06-18 09:34:00,3.23482,3.23498,3.23251,3.23446,7880000.0
2009-06-18 09:35:00,3.2347,3.23555,3.23253,3.23294,5250000.0
2009-06-18 09:36:00,3.2314,3.23615,3.2314,3.23579,7750000.0
2009-06-18 09:37:00,3.23456,3.23775,3.23456,3.23706,10000000.0
2009-06-18 09:38:00,3.23774,3.23774,3.23223,3.23594,10000000.0
2009-06-18 09:39:00,3.23739,3.23739,3.23074,3.23569,9000000.0
2009-06-18 09:40:00,3.23531,3.23671,3.23208,3.23393,10500000.0
2009-06-18 09:41:00,3.23644,3.23698,3.23284,3.23557,5750000.0
2009-06-18 09:42:00,3.23674,3.23753,3.23292,3.23484,9250000.0
2009-06-18 09:43:00,3.2356,3.23659,3.23211,3.23455,8000000.0
2009-06-18 09:44:00,3.23929,3.24007,3.23772,3.24007,11500000.0
2009-06-18 09:45:00,3.23941,3.23941,3.23305,3.23928,10500000.0
2009-06-18 09:46:00,3.23824,3.24021,3.23526,3.2378,8500000.0
2009-06-18 09:47:00,3.23714,3.2397,3.23649,3.23831,5500000.0
2009-06-18 09:48:00,3.24079,3.24087,3.2382,3.23847,14750000.0
2009-06-18 09:49:00,3.2404,3.24247,3.2398,3.24234,7000000.0
2009-06-18 09:50:00,3.24214,3.24214,3.23528,3.23905,8250000.0
2009-06-18 09:51:00,3.24021,3.24161,3.23817,3.23817,7750000.0
2009-06-18 09:52:00,3.24083,3.24345,3.23918,3.24345,9250000.0
2009-06-18 09:53:00,3.24228,3.24529,3.24223,3.24508,10250000.0
2009-06-18 09:54:00,3.24171,3.24594,3.24011,3.24594,7250000.0
2009-06-18 09:55:00,3.24261,3.24765,3.24166,3.24594,10000000.0
2009-06-18 09:56:00,3.24314,3.24894,3.24314,3.24825,9000000.0
2009-06-18 09:57:00,3.24641,3.24914,3.24483,3.24914,13750000.0
2009-06-18 09:58:00,3.24781,3.24973,3.24326,3.24796,7000000.0
2009-06-18 09:59:00,3.2476,3.25007,3.24747,3.24828,12380000.0
2009-06-18 10:00:00,3.25088,3.25156,3.24515,3.24794,8500000.0
2009-06-18 10:01:00,3.2492,3.25293,3.2492,3.25266,7750000.0
2009-06-18 10:02:00,3.2522,3.25254,3.24658,3.2517,11750000.0
2009-06-18 10:03:00,3.24546,3.25393,3.24546,3.25237,15500000.0
2009-06-18 10:04:00,3.25134,3.25179,3.24773,3.24833,12500000.0
2009-06-18 10:05:00,3.25233,3.25233,3.24467,3.24943,12250000.0
2009-06-18 10:06:00,3.25128,3.25222,3.25028,3.25149,6000000.0
2009-06-18 10:07:00,3.25111,3.25191,3.24697,3.24884,11880000.0
2009-06-18 10:08:00,3.24823,3.25155,3.24682,3.25138,6500000.0
2009-06-18 10:09:00,3.24501,3.25178,3.24501,3.24982,10750000.0
2009-06-18 10:10:00,3.24875,3.25338,3.24875,3.25293,9500000.0
2009-06-18 10:11:00,3.25146,3.25355,3.24942,3.24942,10750000.0
2009-06-18 10:12:00,3.24969,3.25267,3.24941,3.25169,7250000.0
2009-06-18 10:13:00,3.2476,3.25206,3.24505,3.24574,9000000.0
2009-06-18 10:14:00,3.24964,3.2512,3.24666,3.24879,11880000.0
2009-06-18 10:15:00,3.248,3.25197,3.2456,3.25132,11250000.0
2009-06-18 10:16:00,3.24997,3.25018,3.2479,3.2479,5130000.0
2009-06-18 10:17:00,3.24824,3.25087,3.24497,3.25087,7000000.0
2009-06-18 10:18:00,3.24901,3.25068,3.24693,3.24734,6000000.0
2009-06-18 10:19:00,3.24854,3.24998,3.24569,3.24998,5750000.0
2009-06-18 10:20:00,3.24941,3.24957,3.24564,3.24675,9750000.0
2009-06-18 10:21:00,3.24869,3.24869,3.24421,3.24643,9630000.0
2009-06-18 10:22:00,3.24806,3.25017,3.24641,3.25016,6250000.0
2009-06-18 10:23:00,3.25066,3.25066,3.2459,3.24607,6750000.0
2009-06-18 10:24:00,3.24617,3.24836,3.24352,3.24723,9750000.0
2009-06-18 10:25:00,3.24881,3.24904,3.24656,3.24853,7000000.0
2009-06-18 10:26:00,3.24845,3.24845,3.24573,3.24734,7250000.0
2009-06-18 10:27:00,3.2471,3.24746,3.24116,3.24437,7000000.0
2009-06-18 10:28:00,3.24427,3.24886,3.24427,3.24831,10000000.0
2009-06-18 10:29:00,3.24703,3.24842,3.24606,3.24606,9250000.0
2009-06-18 10:30:00,3.24808,3.25246,3.24577,3.2486,8000000.0
2009-06-18 10:31:00,3.2507,3.25211,3.24597,3.24597,9000000.0
2009-06-18 10:32:00,3.25137,3.25165,3.24834,3.2503,8750000.0
2009-06-18 10:33:00,3.24905,3.25128,3.24736,3.25128,13630000.0
2009-06-18 10:34:00,3.25077,3.25163,3.24671,3.24966,10500000.0
2009-06-18 10:35:00,3.25246,3.25246,3.24854,3.24872,14880000.0
2009-06-18 10:36:00,3.25043,3.25183,3.24787,3.25148,12630000.0
2009-06-18 10:37:00,3.25221,3.25268,3.24782,3.25265,11380000.0
2009-06-18 10:38:00,3.24816,3.25148,3.24816,3.25021,5750000.0
2009-06-18 10:39:00,3.25204,3.253,3.25104,3.25239,5880000.0
2009-06-18 10:40:00,3.25321,3.25321,3.2458,3.2458,11000000.0
2009-06-18 10:41:00,3.25126,3.25358,3.24997,3.25169,5250000.0
2009-06-18 10:42:00,3.25134,3.2526,3.2492,3.25148,10500000.0
2009-06-18 10:43:00,3.24939,3.25214,3.24814,3.24853,12750000.0
2009-06-18 10:44:00,3.24892,3.25169,3.2457,3.25058,10750000.0
2009-06-18 10:45:00,3.24986,3.25168,3.24724,3.25168,7380000.0
2009-06-18 10:46:00,3.2489,3.25198,3.24876,3.25083,15250000.0
2009-06-18 10:47:00,3.25238,3.25266,3.24798,3.24994,7130000.0
2009-06-18 10:48:00,3.24923,3.25456,3.24835,3.25456,5250000.0
2009-06-18 10:49:00,3.2535,3.25676,3.25221,3.25338,11630000.0
2009-06-18 10:50:00,3.25483,3.25698,3.25435,3.25442,7250000.0
2009-06-18 10:51:00,3.25212,3.2556,3.25212,3.25363,14500000.0
2009-06-18 10:52:00,3.25739,3.25757,3.25524,3.25545,7000000.0
2009-06-18 10:53:00,3.25721,3.25721,3.25525,3.25525,5250000.0
2009-06-18 10:54:00,3.25887,3.26069,3.25555,3.25964,6250000.0
2009-06-18 10:55:00,3.26028,3.2618,3.25836,3.26071,12380000.0
2009-06-18 10:56:00,3.2611,3.26472,3.25999,3.26335,11130000.0
2009-06-18 10:57:00,3.26426,3.26495,3.26187,3.26495,6750000.0
2009-06-18 10:58:00,3.26226,3.26337,3.26016,3.26201,11500000.0
2009-06-18 10:59:00,3.25893,3.26293,3.25814,3.26217,6760000.0
2009-06-18 11:00:00,3.26215,3.2625,3.25813,3.26011,7750000.0
2009-06-18 11:01:00,3.26305,3.26305,3.2573,3.26104,10750000.0
2009-06-18 11:02:00,3.26165,3.2625,3.25965,3.26041,9750000.0
2009-06-18 11:03:00,3.26317,3.26321,3.25863,3.26321,15630000.0
2009-06-18 11:04:00,3.26071,3.26405,3.25973,3.26405,6500000.0
2009-06-18 11:05:00,3.26107,3.26349,3.26056,3.26089,12500000.0
2009-06-18 11:06:00,3.26188,3.26375,3.25777,3.2608,13630000.0
2009-06-18 11:07:00,3.26177,3.26201,3.25735,3.25932,8000000.0
2009-06-18 11:08:00,3.25765,3.25922,3.25565,3.25565,9750000.0
2009-06-18 11:09:00,3.25891,3.2598,3.25744,3.25863,6880000.0
2009-06-18 11:10:00,3.25924,3.25973,3.25645,3.25759,10130000.0
2009-06-18 11:11:00,3.25468,3.25734,3.25458,3.25527,6000000.0
2009-06-18 11:12:00,3.25636,3.25782,3.25393,3.25584,13880000.0
2009-06-18 11:13:00,3.25635,3.25723,3.25292,3.25723,9760000.0
2009-06-18 11:14:00,3.25739,3.25765,3.25069,3.25069,10000000.0
2009-06-18 11:15:00,3.25281,3.25475,3.2514,3.25257,8250000.0
2009-06-18 11:16:00,3.25252,3.25476,3.25184,3.25391,12750000.0
2009-06-18 11:17:00,3.25394,3.25394,3.25056,3.25202,6000000.0
2009-06-18 11:18:00,3.24907,3.25364,3.24907,3.25343,8130000.0
2009-06-18 11:19:00,3.25358,3.25358,3.24862,3.24959,9250000.0
2009-06-18 11:20:00,3.2499,3.25141,3.24649,3.24944,7250000.0
2009-06-18 11:21:00,3.25133,3.25186,3.24612,3.24956,10750000.0
2009-06-18 11:22:00,3.25155,3.25334,3.25063,3.25192,5750000.0
2009-06-18 11:23:00,3.25174,3.25446,3.24732,3.25203,10750000.0
2009-06-18 11:24:00,3.2551,3.2551,3.24908,3.25499,11750000.0
2009-06-18 11:25:00,3.25306,3.25447,3.24826,3.24984,13880000.0
2009-06-18 11:26:00,3.25281,3.25411,3.25027,3.25411,14000000.0
2009-06-18 11:27:00,3.25174,3.2526,3.24636,3.25,7250000.0
2009-06-18 11:28:00,3.25151,3.25182,3.2463,3.24903,8250000.0
2009-06-18 11:29:00,3.25163,3.25184,3.24709,3.24846,7500000.0
2009-06-18 11:30:00,3.25064,3.25064,3.24723,3.24763,8630000.0
2009-06-18 11:31:00,3.24778,3.25086,3.24713,3.24757,9260000.0
2009-06-18 11:32:00,3.24856,3.25016,3.24633,3.24881,15500000.0
2009-06-18 11:33:00,3.24669,3.24972,3.24584,3.24584,9500000.0
2009-06-18 11:34:00,3.24656,3.24998,3.24468,3.24468,9000000.0
2009-06-18 11:35:00,3.24519,3.24988,3.24519,3.24962,5500000.0
2009-06-18 11:36:00,3.24644,3.24885,3.24544,3.24885,8880000.0
2009-06-18 11:37:00,3.24634,3.24811,3.2445,3.2448,8000000.0
2009-06-18 11:38:00,3.24722,3.24967,3.24722,3.24752,4880000.0
2009-06-18 11:39:00,3.24805,3.25121,3.24771,3.24771,12500000.0
2009-06-18 11:40:00,3.245,3.25034,3.24414,3.25029,7500000.0
2009-06-18 11:41:00,3.25018,3.25045,3.24453,3.24701,9000000.0
2009-06-18 11:42:00,3.24946,3.24997,3.24623,3.24825,13250000.0
2009-06-18 11:43:00,3.24924,3.24924,3.24494,3.24701,9250000.0
2009-06-18 11:44:00,3.24686,3.24961,3.24486,3.24539,6250000.0
2009-06-18 11:45:00,3.24999,3.2507,3.24736,3.2488,9750000.0
2009-06-18 11:46:00,3.25052,3.25052,3.24651,3.24885,10000000.0
2009-06-18 11:47:00,3.25007,3.25012,3.24605,3.24747,6500000.0
2009-06-18 11:48:00,3.25004,3.25064,3.2485,3.2485,6000000.0
2009-06-18 11:49:00,3.25181,3.25181,3.2472,3.25155,12500000.0
2009-06-18 11:50:00,3.24971,3.25016,3.24767,3.24783,6000000.0
2009-06-18 11:51:00,3.24842,3.25129,3.24655,3.24655,11250000.0
2009-06-18 11:52:00,3.25077,3.25134,3.24753,3.25108,14250000.0
2009-06-18 11:53:00,3.252,3.252,3.24694,3.25195,7250000.0
2009-06-18 11:54:00,3.25136,3.25186,3.24978,3.25146,6500000.0
2009-06-18 11:55:00,3.25031,3.25079,3.2472,3.24919,8500000.0
2009-06-18 11:56:00,3.25003,3.25003,3.2434,3.24611,9250000.0
2009-06-18 11:57:00,3.24968,3.25032,3.24502,3.24806,11630000.0
2009-06-18 11:58:00,3.24662,3.248,3.24252,3.24499,6380000.0
2009-06-18 11:59:00,3.24606,3.24798,3.24408,3.24587,10380000.0
2009-06-18 12:00:00,3.24373,3.24669,3.24335,3.2456,11500000.0
2009-06-18 12:01:00,3.24246,3.24464,3.23862,3.24399,11750000.0
2009-06-18 12:02:00,3.2443,3.24499,3.24097,3.24245,9250000.0
2009-06-18 12:03:00,3.24582,3.24582,3.23996,3.24327,7500000.0
2009-06-18 12:04:00,3.24563,3.24563,3.24018,3.24504,6250000.0
2009-06-18 12:05:00,3.24501,3.24635,3.24143,3.24532,7130000.0
2009-06-18 12:06:00,3.24532,3.24581,3.24003,3.24003,8750000.0
2009-06-18 12:07:00,3.24488,3.24612,3.24278,3.24612,6000000.0
2009-06-18 12:08:00,3.24371,3.24686,3.243,3.2452,7380000.0
2009-06-18 12:09:00,3.24644,3.24644,3.2425,3.24349,11250000.0
2009-06-18 12:10:00,3.24042,3.24577,3.2398,3.24577,10500000.0
2009-06-18 12:11:00,3.24279,3.24549,3.23858,3.24375,6000000.0
2009-06-18 12:12:00,3.24491,3.24796,3.24381,3.24796,7380000.0
2009-06-18 12:13:00,3.24224,3.24852,3.24224,3.24816,8500000.0
2009-06-18 12:14:00,3.25011,3.25038,3.24613,3.25036,10000000.0
2009-06-18 12:15:00,3.24479,3.24998,3.24479,3.24996,10000000.0
2009-06-18 12:16:00,3.24729,3.2509,3.24729,3.2479,9000000.0
2009-06-18 12:17:00,3.24948,3.25118,3.24554,3.25081,11500000.0
2009-06-18 12:18:00,3.24783,3.25069,3.24541,3.25069,8510000.0
2009-06-18 12:19:00,3.24857,3.24972,3.24678,3.24737,6250000.0
2009-06-18 12:20:00,3.2473,3.25119,3.24569,3.24783,13500000.0
2009-06-18 12:21:00,3.24885,3.25116,3.24431,3.24697,11750000.0
2009-06-18 12:22:00,3.24947,3.25155,3.24581,3.25009,10000000.0
2009-06-18 12:23:00,3.24709,3.25078,3.24513,3.24768,8760000.0
2009-06-18 12:24:00,3.24882,3.25001,3.24592,3.2488,12500000.0
2009-06-18 12:25:00,3.2475,3.2508,3.2475,3.24974,8500000.0
2009-06-18 12:26:00,3.24661,3.25111,3.24661,3.25088,10000000.0
2009-06-18 12:27:00,3.25179,3.25179,3.2477,3.25062,6750000.0
2009-06-18 12:28:00,3.25088,3.25153,3.2468,3.24902,10750000.0
2009-06-18 12:29:00,3.24951,3.25191,3.24648,3.24648,9000000.0
2009-06-18 12:30:00,3.24893,3.25125,3.24722,3.24722,10000000.0
2009-06-18 12:31:00,3.25144,3.25144,3.2473,3.24834,7000000.0
2009-06-18 12:32:00,3.24901,3.25097,3.24639,3.24827,8500000.0
2009-06-18 12:33:00,3.24968,3.25096,3.24666,3.24938,6380000.0
2009-06-18 12:34:00,3.25243,3.25301,3.24704,3.25158,11500000.0
2009-06-18 12:35:00,3.25001,3.2536,3.24988,3.2536,9500000.0
2009-06-18 12:36:00,3.25308,3.25325,3.24699,3.25073,18500000.0
2009-06-18 12:37:00,3.25367,3.25443,3.24794,3.24794,12380000.0
2009-06-18 12:38:00,3.25362,3.25441,3.25077,3.25244,9130000.0
2009-06-18 12:39:00,3.25618,3.25625,3.25375,3.25531,7000000.0
2009-06-18 12:40:00,3.25098,3.25562,3.25098,3.25562,7500000.0
2009-06-18 12:41:00,3.25562,3.25573,3.25194,3.25545,7750000.0
2009-06-18 12:42:00,3.25323,3.25597,3.25323,3.25597,10750000.0
2009-06-18 12:43:00,3.25547,3.25742,3.25366,3.25731,15750000.0
2009-06-18 12:44:00,3.25683,3.25683,3.24926,3.25217,8500000.0
2009-06-18 12:45:00,3.25239,3.25637,3.25239,3.25623,15000000.0
2009-06-18 12:46:00,3.25468,3.26028,3.25468,3.26028,5750000.0
2009-06-18 12:47:00,3.25722,3.25956,3.2546,3.25918,5500000.0
2009-06-18 12:48:00,3.25801,3.25964,3.25423,3.25948,11380000.0
2009-06-18 12:49:00,3.25787,3.26076,3.25744,3.2605,8750000.0
2009-06-18 12:50:00,3.26054,3.26059,3.2568,3.2568,11500000.0
2009-06-18 12:51:00,3.25937,3.2609,3.25508,3.25508,8500000.0
2009-06-18 12:52:00,3.26128,3.26128,3.25404,3.25404,11500000.0
2009-06-18 12:53:00,3.25871,3.26055,3.25725,3.25725,10750000.0
2009-06-18 12:54:00,3.25712,3.25908,3.25601,3.25628,11250000.0
2009-06-18 12:55:00,3.25585,3.25905,3.255,3.25764,13000000.0
2009-06-18 12:56:00,3.25501,3.25784,3.25149,3.25784,15250000.0
2009-06-18 12:57:00,3.25701,3.2591,3.25364,3.25648,8750000.0
2009-06-18 12:58:00,3.25624,3.25624,3.25251,3.25596,5250000.0
2009-06-18 12:59:00,3.25621,3.25693,3.25264,3.25518,9750000.0
2009-06-18 13:00:00,3.25663,3.25663,3.25094,3.25438,7750000.0
2009-06-18 13:01:00,3.25495,3.25601,3.25047,3.25163,8000000.0
2009-06-18 13:02:00,3.25619,3.25675,3.25055,3.25675,11750000.0
2009-06-18 13:03:00,3.24988,3.25803,3.24988,3.25803,10250000.0
2009-06-18 13:04:00,3.25757,3.25863,3.25475,3.25648,9250000.0
2009-06-18 13:05:00,3.25466,3.25667,3.25388,3.25543,10250000.0
2009-06-18 13:06:00,3.255,3.25694,3.25332,3.25467,6000000.0
2009-06-18 13:07:00,3.24948,3.2563,3.24948,3.25398,16500000.0
2009-06-18 13:08:00,3.25359,3.25483,3.25327,3.25483,5750000.0
2009-06-18 13:09:00,3.25117,3.25543,3.25083,3.25331,7500000.0
2009-06-18 13:10:00,3.25636,3.25721,3.2531,3.25688,9000000.0
2009-06-18 13:11:00,3.2548,3.25545,3.25101,3.2544,11250000.0
2009-06-18 13:12:00,3.25467,3.25625,3.25388,3.25388,7500000.0
2009-06-18 13:13:00,3.25304,3.25665,3.25062,3.25665,9880000.0
2009-06-18 13:14:00,3.25152,3.25682,3.25137,3.2541,9000000.0
2009-06-18 13:15:00,3.25283,3.2559,3.25233,3.25233,6250000.0
2009-06-18 13:16:00,3.25506,3.25608,3.25083,3.25608,7250000.0
2009-06-18 13:17:00,3.25641,3.25647,3.25288,3.25347,13000000.0
2009-06-18 13:18:00,3.25422,3.25676,3.2521,3.25546,6250000.0
2009-06-18 13:19:00,3.25633,3.25633,3.2517,3.25589,10250000.0
2009-06-18 13:20:00,3.25275,3.2566,3.25275,3.25438,10500000.0
2009-06-18 13:21:00,3.25225,3.25666,3.25225,3.25628,7250000.0
2009-06-18 13:22:00,3.25625,3.25671,3.25272,3.25314,13500000.0
2009-06-18 13:23:00,3.25541,3.25668,3.25294,3.25668,8500000.0
2009-06-18 13:24:00,3.25714,3.25779,3.2509,3.25423,11000000.0
2009-06-18 13:25:00,3.25417,3.25595,3.25214,3.25416,14380000.0
2009-06-18 13:26:00,3.2543,3.25658,3.25347,3.25658,8880000.0
2009-06-18 13:27:00,3.25684,3.25799,3.25331,3.25624,12000000.0
2009-06-18 13:28:00,3.24991,3.2559,3.24991,3.25274,10630000.0
2009-06-18 13:29:00,3.2531,3.255,3.24945,3.24945,11130000.0
2009-06-18 13:30:00,3.25013,3.25364,3.25013,3.25188,7750000.0
2009-06-18 13:31:00,3.25144,3.25532,3.25,3.25111,8500000.0
2009-06-18 13:32:00,3.25328,3.25434,3.25206,3.25206,8500000.0
2009-06-18 13:33:00,3.25452,3.25476,3.24638,3.2542,15880000.0
2009-06-18 13:34:00,3.25449,3.25523,3.25247,3.25493,10500000.0
2009-06-18 13:35:00,3.25559,3.25606,3.2527,3.25502,11000000.0
2009-06-18 13:36:00,3.25517,3.25585,3.25376,3.2544,10250000.0
2009-06-18 13:37:00,3.25418,3.25582,3.25177,3.25177,5500000.0
2009-06-18 13:38:00,3.256,3.2574,3.25423,3.25423,14250000.0
2009-06-18 13:39:00,3.25654,3.25703,3.25114,3.25114,7750000.0
2009-06-18 13:40:00,3.25641,3.25844,3.25233,3.25816,13750000.0
2009-06-18 13:41:00,3.25575,3.25825,3.25292,3.25825,6250000.0
2009-06-18 13:42:00,3.25828,3.25828,3.25499,3.25756,9250000.0
2009-06-18 13:43:00,3.25783,3.25822,3.25339,3.25822,11130000.0
2009-06-18 13:44:00,3.25653,3.25892,3.25423,3.2563,15000000.0
2009-06-18 13:45:00,3.25783,3.25982,3.25618,3.2596,7380000.0
2009-06-18 13:46:00,3.26097,3.26134,3.25654,3.25945,10130000.0
2009-06-18 13:47:00,3.25795,3.26034,3.25577,3.25966,13000000.0
2009-06-18 13:48:00,3.26009,3.26031,3.25625,3.25855,6000000.0
2009-06-18 13:49:00,3.2576,3.2628,3.25653,3.2628,11250000.0
2009-06-18 13:50:00,3.26132,3.26331,3.26009,3.26185,7750000.0
2009-06-18 13:51:00,3.26652,3.27049,3.26039,3.26932,11250000.0
2009-06-18 13:52:00,3.27538,3.27574,3.26355,3.26355,11630000.0
2009-06-18 13:53:00,3.26305,3.26876,3.26305,3.26859,8130000.0
2009-06-18 13:54:00,3.2718,3.27321,3.26752,3.27127,6500000.0
2009-06-18 13:55:00,3.27446,3.27446,3.26445,3.27061,5250000.0
2009-06-18 13:56:00,3.26561,3.27012,3.26486,3.2685,8000000.0
2009-06-18 13:57:00,3.27019,3.27251,3.26915,3.2702,6380000.0
2009-06-18 13:58:00,3.27292,3.2753,3.26882,3.27136,11000000.0
2009-06-18 13:59:00,3.27157,3.27472,3.26845,3.26845,12250000.0
2009-06-18 14:00:00,3.27352,3.27529,3.2709,3.2709,5500000.0
2009-06-18 14:01:00,3.26874,3.2742,3.26874,3.2702,11500000.0
2009-06-18 14:02:00,3.26688,3.27193,3.26248,3.26312,7750000.0
2009-06-18 14:03:00,3.2685,3.27047,3.26497,3.26875,11000000.0
2009-06-18 14:04:00,3.26812,3.27134,3.26757,3.27134,8750000.0
2009-06-18 14:05:00,3.26878,3.27221,3.26878,3.27221,8880000.0
2009-06-18 14:06:00,3.26703,3.27168,3.26703,3.2694,6250000.0
2009-06-18 14:07:00,3.27053,3.27053,3.26646,3.26646,12500000.0
2009-06-18 14:08:00,3.27134,3.27216,3.26706,3.27216,13130000.0
2009-06-18 14:09:00,3.26914,3.27084,3.26744,3.26875,7250000.0
2009-06-18 14:10:00,3.27092,3.27136,3.26797,3.27117,6750000.0
2009-06-18 14:11:00,3.26926,3.27194,3.26666,3.27194,14000000.0
2009-06-18 14:12:00,3.26873,3.27195,3.26873,3.26934,9130000.0
2009-06-18 14:13:00,3.269,3.272,3.269,3.27175,9380000.0
2009-06-18 14:14:00,3.26917,3.27232,3.26545,3.26545,10750000.0
2009-06-18 14:15:00,3.27036,3.27036,3.26706,3.26751,7750000.0
2009-06-18 14:16:00,3.26529,3.26768,3.26279,3.26753,9250000.0
2009-06-18 14:17:00,3.26717,3.26749,3.26549,3.26625,6000000.0
2009-06-18 14:18:00,3.2673,3.26789,3.26495,3.26741,10000000.0
2009-06-18 14:19:00,3.26184,3.26693,3.26184,3.26579,7750000.0
2009-06-18 14:20:00,3.2647,3.269,3.26429,3.26815,10000000.0
2009-06-18 14:21:00,3.26728,3.26817,3.26281,3.26634,10130000.0
2009-06-18 14:22:00,3.26748,3.26972,3.26603,3.2688,9500000.0
2009-06-18 14:23:00,3.27117,3.27123,3.26538,3.26812,10250000.0
2009-06-18 14:24:00,3.27017,3.27094,3.26504,3.27094,10000000.0
2009-06-18 14:25:00,3.2715,3.2715,3.26709,3.26805,7250000.0
2009-06-18 14:26:00,3.27092,3.27092,3.26638,3.26695,7750000.0
2009-06-18 14:27:00,3.27066,3.27066,3.26827,3.26884,9000000.0
2009-06-18 14:28:00,3.26822,3.26966,3.26352,3.26352,8500000.0
2009-06-18 14:29:00,3.26845,3.26845,3.26129,3.26447,7750000.0
2009-06-18 14:30:00,3.26598,3.26598,3.26041,3.26112,5500000.0
2009-06-18 14:31:00,3.264,3.26569,3.2564,3.26233,10250000.0
2009-06-18 14:32:00,3.26273,3.2648,3.25873,3.26309,10250000.0
2009-06-18 14:33:00,3.25978,3.26264,3.25946,3.26028,8000000.0
2009-06-18 14:34:00,3.26195,3.26199,3.25558,3.25838,8500000.0
2009-06-18 14:35:00,3.25532,3.25928,3.25133,3.2546,11750000.0
2009-06-18 14:36:00,3.25782,3.25782,3.2519,3.25348,14380000.0
2009-06-18 14:37:00,3.25611,3.25612,3.25186,3.25493,6380000.0
2009-06-18 14:38:00,3.25554,3.25603,3.2505,3.25517,7750000.0
2009-06-18 14:39:00,3.25217,3.25551,3.25179,3.25302,5250000.0
2009-06-18 14:40:00,3.25201,3.25322,3.24905,3.25232,12500000.0
2009-06-18 14:41:00,3.25375,3.25375,3.24915,3.24935,9750000.0
2009-06-18 14:42:00,3.24891,3.2516,3.24733,3.24733,8500000.0
2009-06-18 14:43:00,3.25194,3.25283,3.24543,3.25279,12380000.0
2009-06-18 14:44:00,3.25046,3.2541,3.24987,3.25359,5500000.0
2009-06-18 14:45:00,3.25424,3.25424,3.25143,3.25251,8000000.0
2009-06-18 14:46:00,3.25273,3.25496,3.24992,3.25305,11750000.0
2009-06-18 14:47:00,3.25451,3.2554,3.25184,3.25528,10000000.0
2009-06-18 14:48:00,3.25435,3.25527,3.25116,3.25205,10130000.0
2009-06-18 14:49:00,3.25635,3.25635,3.25127,3.25288,6880000.0
2009-06-18 14:50:00,3.25324,3.25546,3.24969,3.25489,9750000.0
2009-06-18 14:51:00,3.25356,3.25521,3.2511,3.25429,9500000.0
2009-06-18 14:52:00,3.25097,3.25411,3.24738,3.24946,11880000.0
2009-06-18 14:53:00,3.2516,3.25212,3.24576,3.24576,11380000.0
2009-06-18 14:54:00,3.25058,3.25176,3.24453,3.24453,12630000.0
2009-06-18 14:55:00,3.25119,3.25371,3.24893,3.25216,11880000.0
2009-06-18 14:56:00,3.25086,3.25354,3.24824,3.25322,9500000.0
2009-06-18 14:57:00,3.24782,3.25288,3.24782,3.2525,10000000.0
2009-06-18 14:58:00,3.25107,3.25119,3.24678,3.24678,10000000.0
2009-06-18 14:59:00,3.25142,3.25177,3.24712,3.25119,8250000.0
2009-06-18 15:00:00,3.25183,3.25226,3.24793,3.24913,9380000.0
2009-06-18 15:01:00,3.25258,3.25258,3.24712,3.25164,10250000.0
2009-06-18 15:02:00,3.25238,3.25304,3.24861,3.25281,13000000.0
2009-06-18 15:03:00,3.24921,3.25143,3.24472,3.24976,12500000.0
2009-06-18 15:04:00,3.25211,3.25295,3.24806,3.24954,9130000.0
2009-06-18 15:05:00,3.24794,3.25303,3.24794,3.25094,10250000.0
2009-06-18 15:06:00,3.25444,3.25444,3.25015,3.25391,6250000.0
2009-06-18 15:07:00,3.25119,3.25469,3.2491,3.24918,8760000.0
2009-06-18 15:08:00,3.25289,3.25388,3.24942,3.2496,7000000.0
2009-06-18 15:09:00,3.25236,3.25236,3.24906,3.25167,8500000.0
2009-06-18 15:10:00,3.25315,3.25315,3.24863,3.25159,7630000.0
2009-06-18 15:11:00,3.25175,3.25219,3.24724,3.25219,9500000.0
2009-06-18 15:12:00,3.24908,3.25165,3.24806,3.25,9750000.0
2009-06-18 15:13:00,3.24545,3.25086,3.24133,3.24712,9880000.0
2009-06-18 15:14:00,3.24695,3.24702,3.23926,3.23926,6130000.0
2009-06-18 15:15:00,3.24362,3.24497,3.24212,3.2425,9250000.0
2009-06-18 15:16:00,3.24319,3.24589,3.2431,3.24494,6750000.0
2009-06-18 15:17:00,3.24499,3.24499,3.23957,3.24246,15000000.0
2009-06-18 15:18:00,3.24153,3.24465,3.24058,3.24225,7750000.0
2009-06-18 15:19:00,3.24315,3.24385,3.23944,3.23944,7130000.0
2009-06-18 15:20:00,3.24258,3.24316,3.23945,3.24186,6250000.0
2009-06-18 15:21:00,3.24015,3.24328,3.2352,3.24099,13250000.0
2009-06-18 15:22:00,3.24214,3.24627,3.24033,3.24033,15500000.0
2009-06-18 15:23:00,3.24414,3.24806,3.24186,3.24806,10000000.0
2009-06-18 15:24:00,3.24562,3.24792,3.24347,3.24781,8380000.0
2009-06-18 15:25:00,3.24869,3.24869,3.24489,3.24786,11000000.0
2009-06-18 15:26:00,3.24669,3.24899,3.24573,3.24652,14750000.0
2009-06-18 15:27:00,3.24809,3.24949,3.24674,3.24892,6250000.0
2009-06-18 15:28:00,3.24601,3.24921,3.24478,3.24811,5630000.0
2009-06-18 15:29:00,3.2462,3.24901,3.24423,3.24808,10000000.0
2009-06-18 15:30:00,3.24779,3.24856,3.24413,3.24549,6750000.0
2009-06-18 15:31:00,3.24589,3.25006,3.24589,3.25006,10130000.0
2009-06-18 15:32:00,3.24755,3.25066,3.24678,3.25055,15250000.0
2009-06-18 15:33:00,3.24716,3.25114,3.24402,3.24872,15750000.0
2009-06-18 15:34:00,3.25155,3.25155,3.24728,3.25095,5750000.0
2009-06-18 15:35:00,3.24812,3.2492,3.24276,3.24691,12000000.0
2009-06-18 15:36:00,3.24748,3.24978,3.24466,3.24809,10260000.0
2009-06-18 15:37:00,3.2505,3.25161,3.24868,3.25161,6250000.0
2009-06-18 15:38:00,3.2479,3.25233,3.24607,3.24983,15500000.0
2009-06-18 15:39:00,3.25493,3.25631,3.24902,3.25563,9250000.0
2009-06-18 15:40:00,3.25908,3.25908,3.25375,3.25876,8000000.0
2009-06-18 15:41:00,3.25215,3.25925,3.25215,3.25547,6250000.0
2009-06-18 15:42:00,3.25339,3.25641,3.25339,3.25551,8000000.0
2009-06-18 15:43:00,3.25544,3.25587,3.25029,3.25525,7500000.0
2009-06-18 15:44:00,3.25495,3.25646,3.25187,3.25187,13250000.0
2009-06-18 15:45:00,3.25177,3.25531,3.24993,3.25419,13250000.0
2009-06-18 15:46:00,3.25417,3.25507,3.2492,3.25202,13250000.0
2009-06-18 15:47:00,3.24959,3.2531,3.24959,3.25159,9630000.0
2009-06-18 15:48:00,3.2525,3.25325,3.24919,3.25204,9630000.0
2009-06-18 15:49:00,3.25219,3.25244,3.24538,3.25041,9250000.0
2009-06-18 15:50:00,3.25277,3.25376,3.24819,3.25375,12500000.0
2009-06-18 15:51:00,3.25129,3.25438,3.24784,3.25438,7880000.0
2009-06-18 15:52:00,3.25087,3.25381,3.24922,3.25276,9000000.0
2009-06-18 15:53:00,3.25219,3.25352,3.25038,3.25224,10750000.0
2009-06-18 15:54:00,3.25285,3.25326,3.24721,3.25304,9250000.0
2009-06-18 15:55:00,3.25135,3.25296,3.24844,3.24993,9750000.0
2009-06-18 15:56:00,3.25003,3.25248,3.24897,3.25214,9000000.0
2009-06-18 15:57:00,3.24994,3.25191,3.2481,3.2502,12130000.0
2009-06-18 15:58:00,3.25042,3.25126,3.24854,3.24854,6750000.0
2009-06-18 15:59:00,3.25229,3.25237,3.24464,3.24464,10880000.0
2009-06-18 16:00:00,3.24732,3.24732,3.23822,3.24075,8250000.0
2009-06-18 16:01:00,3.24045,3.24472,3.23364,3.23364,12000000.0
2009-06-18 16:02:00,3.23688,3.23848,3.23338,3.23402,6250000.0
2009-06-18 16:03:00,3.23691,3.23838,3.23567,3.2375,9630000.0
2009-06-18 16:04:00,3.23521,3.23843,3.2341,3.23771,8750000.0
2009-06-18 16:05:00,3.23566,3.23948,3.23446,3.23836,7500000.0
2009-06-18 16:06:00,3.23549,3.23786,3.23549,3.23645,8750000.0
2009-06-18 16:07:00,3.23672,3.23934,3.23646,3.23934,9250000.0
2009-06-18 16:08:00,3.23871,3.23887,3.23634,3.23864,9000000.0
2009-06-18 16:09:00,3.23958,3.2402,3.23814,3.23933,7630000.0
2009-06-18 16:10:00,3.23668,3.23839,3.23277,3.23453,11880000.0
2009-06-18 16:11:00,3.23576,3.23743,3.2251,3.22601,9880000.0
2009-06-18 16:12:00,3.23327,3.23543,3.22529,3.23122,10250000.0
2009-06-18 16:13:00,3.23201,3.23315,3.22877,3.23013,5250000.0
2009-06-18 16:14:00,3.23399,3.23402,3.22971,3.23322,7250000.0
2009-06-18 16:15:00,3.22985,3.23447,3.22985,3.23085,7250000.0
2009-06-18 16:16:00,3.2335,3.23356,3.2283,3.22909,13880000.0
2009-06-18 16:17:00,3.23214,3.2335,3.23055,3.23185,8750000.0
2009-06-18 16:18:00,3.23455,3.23525,3.23025,3.23025,7750000.0
2009-06-18 16:19:00,3.23218,3.23405,3.22766,3.23072,13250000.0
2009-06-18 16:20:00,3.23105,3.23592,3.23056,3.23406,7880000.0
2009-06-18 16:21:00,3.23444,3.23635,3.22993,3.23272,5250000.0
2009-06-18 16:22:00,3.23402,3.23521,3.23,3.23273,6750000.0
2009-06-18 16:23:00,3.23674,3.23824,3.23351,3.23824,9250000.0
2009-06-18 16:24:00,3.2367,3.23997,3.2335,3.23633,13000000.0
2009-06-18 16:25:00,3.24129,3.24414,3.23885,3.24414,9250000.0
2009-06-18 16:26:00,3.24182,3.24384,3.23966,3.24256,9380000.0
2009-06-18 16:27:00,3.24163,3.24306,3.23506,3.23852,9500000.0
2009-06-18 16:28:00,3.2397,3.24178,3.23632,3.23763,8500000.0
2009-06-18 16:29:00,3.24016,3.24029,3.23719,3.24029,6500000.0
2009-06-18 16:30:00,3.23839,3.24071,3.23521,3.24071,9000000.0
2009-06-18 16:31:00,3.23647,3.2398,3.23633,3.23782,12750000.0
2009-06-18 16:32:00,3.24084,3.24084,3.23621,3.23663,6750000.0
2009-06-18 16:33:00,3.24113,3.2418,3.23817,3.2418,11130000.0
2009-06-18 16:34:00,3.23863,3.24127,3.23744,3.23982,13250000.0
2009-06-18 16:35:00,3.24141,3.24141,3.23765,3.23765,10760000.0
2009-06-18 16:36:00,3.24208,3.24298,3.23535,3.24239,15250000.0
2009-06-18 16:37:00,3.23773,3.24367,3.23773,3.24367,9750000.0
2009-06-18 16:38:00,3.24408,3.24408,3.24055,3.24353,8500000.0
2009-06-18 16:39:00,3.24021,3.24466,3.2393,3.24452,8500000.0
2009-06-18 16:40:00,3.24544,3.24581,3.23947,3.24315,7250000.0
2009-06-18 16:41:00,3.24533,3.24695,3.23953,3.24378,9500000.0
2009-06-18 16:42:00,3.24444,3.24803,3.24338,3.24766,7750000.0
2009-06-18 16:43:00,3.24452,3.24506,3.24381,3.24381,5380000.0
2009-06-18 16:44:00,3.2459,3.24741,3.24435,3.24709,7250000.0
2009-06-18 16:45:00,3.2451,3.24698,3.24171,3.2466,9250000.0
2009-06-18 16:46:00,3.24359,3.24724,3.24359,3.2456,9630000.0
2009-06-18 16:47:00,3.2441,3.24818,3.24356,3.24743,7250000.0
2009-06-18 16:48:00,3.24604,3.24785,3.24341,3.24748,6500000.0
2009-06-18 16:49:00,3.24807,3.24962,3.24412,3.24962,7630000.0
2009-06-18 16:50:00,3.24899,3.24899,3.24433,3.24703,7000000.0
2009-06-18 16:51:00,3.24736,3.24991,3.24404,3.24991,5250000.0
2009-06-18 16:52:00,3.2487,3.24959,3.24148,3.24543,6250000.0
2009-06-18 16:53:00,3.24911,3.24911,3.24361,3.24456,6750000.0
2009-06-18 16:54:00,3.24584,3.24876,3.24405,3.24709,8500000.0
2009-06-18 16:55:00,3.24531,3.24741,3.24256,3.24256,7500000.0
2009-06-18 16:56:00,3.24656,3.24747,3.24167,3.24201,7880000.0
2009-06-18 16:57:00,3.24184,3.2437,3.24156,3.2437,6500000.0
2009-06-18 16:58:00,3.24175,3.24528,3.24102,3.24528,11000000.0
2009-06-18 16:59:00,3.24565,3.24615,3.2415,3.2431,11880000.0
2009-06-18 17:00:00,3.2409,3.24433,3.24064,3.24379,8750000.0
2009-06-18 17:01:00,3.24364,3.24465,3.237,3.24123,7380000.0
2009-06-18 17:02:00,3.24469,3.24469,3.23965,3.23965,6000000.0
2009-06-18 17:03:00,3.2403,3.24269,3.23842,3.24223,9500000.0
2009-06-18 17:04:00,3.2427,3.2427,3.23912,3.24204,6000000.0
2009-06-18 17:05:00,3.24219,3.24334,3.23748,3.24041,7250000.0
2009-06-18 17:06:00,3.23849,3.24173,3.23783,3.24173,10630000.0
2009-06-18 17:07:00,3.23898,3.24206,3.23836,3.24206,13250000.0
2009-06-18 17:08:00,3.23868,3.24218,3.23868,3.23937,7500000.0
2009-06-18 17:09:00,3.24048,3.24159,3.24001,3.24159,8250000.0
2009-06-18 17:10:00,3.2421,3.2431,3.23772,3.23772,11500000.0
2009-06-18 17:11:00,3.24071,3.2418,3.23887,3.24174,5500000.0
2009-06-18 17:12:00,3.23861,3.24159,3.23644,3.23968,7500000.0
2009-06-18 17:13:00,3.24157,3.24181,3.23827,3.24124,9500000.0
2009-06-18 17:14:00,3.24049,3.24049,3.23379,3.23379,8750000.0
2009-06-18 17:15:00,3.2398,3.2398,3.23651,3.23863,11000000.0
2009-06-18 17:16:00,3.23778,3.23884,3.23675,3.23884,9750000.0
2009-06-18 17:17:00,3.23625,3.23837,3.23474,3.23837,10250000.0
2009-06-18 17:18:00,3.23722,3.23832,3.23447,3.23583,7750000.0
2009-06-18 17:19:00,3.23373,3.23722,3.23102,3.23387,15500000.0
2009-06-18 17:20:00,3.2354,3.2354,3.23247,3.23389,10250000.0
2009-06-18 17:21:00,3.23536,3.2354,3.22966,3.22966,9750000.0
2009-06-18 17:22:00,3.23233,3.2338,3.23016,3.23129,6750000.0
2009-06-18 17:23:00,3.23317,3.23317,3.22796,3.23098,10500000.0
2009-06-18 17:24:00,3.2332,3.23352,3.2286,3.23352,5750000.0
2009-06-18 17:25:00,3.23298,3.2342,3.23076,3.23376,8000000.0
2009-06-18 17:26:00,3.22951,3.23384,3.22951,3.23301,8250000.0
2009-06-18 17:27:00,3.23286,3.23468,3.2279,3.23468,9880000.0
2009-06-18 17:28:00,3.23402,3.23601,3.23353,3.23601,8250000.0
2009-06-18 17:29:00,3.23531,3.23721,3.23307,3.23721,8250000.0
2009-06-18 17:30:00,3.23712,3.23712,3.2342,3.23568,9380000.0
2009-06-18 17:31:00,3.23626,3.23626,3.23521,3.23617,5500000.0
2009-06-18 17:32:00,3.23532,3.23788,3.23222,3.23222,9250000.0
2009-06-18 17:33:00,3.23905,3.23984,3.23578,3.23914,10380000.0
2009-06-18 17:34:00,3.24114,3.24114,3.23555,3.23775,9500000.0
2009-06-18 17:35:00,3.235,3.23975,3.235,3.23763,5500000.0
2009-06-18 17:36:00,3.24005,3.24005,3.2364,3.23843,9750000.0
2009-06-18 17:37:00,3.24011,3.2403,3.23644,3.23644,11250000.0
2009-06-18 17:38:00,3.23765,3.24004,3.23661,3.23902,9000000.0
2009-06-18 17:39:00,3.23757,3.24026,3.23611,3.23611,7000000.0
2009-06-18 17:40:00,3.23955,3.24027,3.236,3.23846,12500000.0
2009-06-18 17:41:00,3.23888,3.24137,3.23888,3.23893,9750000.0
2009-06-18 17:42:00,3.24022,3.24273,3.23947,3.241,11000000.0
2009-06-18 17:43:00,3.23924,3.24203,3.2391,3.24203,7000000.0
2009-06-18 17:44:00,3.24139,3.24164,3.23887,3.23949,6750000.0
2009-06-18 17:45:00,3.24194,3.24227,3.2395,3.24221,6000000.0
2009-06-18 17:46:00,3.24072,3.24212,3.2366,3.2366,15250000.0
2009-06-18 17:47:00,3.24224,3.24224,3.2361,3.24152,6750000.0
2009-06-18 17:48:00,3.24203,3.24222,3.23808,3.23834,7750000.0
2009-06-18 17:49:00,3.2392,3.2423,3.23698,3.24155,10250000.0
2009-06-18 17:50:00,3.24078,3.24242,3.23838,3.23838,7380000.0
2009-06-18 17:51:00,3.23948,3.24177,3.23736,3.23863,9000000.0
2009-06-18 17:52:00,3.24224,3.24267,3.24056,3.24267,5500000.0
2009-06-18 17:53:00,3.24016,3.2426,3.23788,3.23999,12000000.0
2009-06-18 17:54:00,3.2422,3.24317,3.24058,3.24317,8500000.0
2009-06-18 17:55:00,3.24031,3.24213,3.23788,3.23788,10380000.0
2009-06-18 17:56:00,3.24092,3.24125,3.23692,3.24017,14000000.0
2009-06-18 17:57:00,3.23851,3.24159,3.23631,3.23776,7750000.0
2009-06-18 17:58:00,3.2412,3.2412,3.23683,3.23912,6630000.0
2009-06-18 17:59:00,3.2387,3.23998,3.2365,3.23998,5250000.0
2009-06-18 18:00:00,3.23746,3.23968,3.2339,3.2386,13250000.0
2009-06-18 18:01:00,3.23775,3.23947,3.23367,3.23367,13130000.0
2009-06-18 18:02:00,3.23938,3.23942,3.23395,3.23784,16130000.0
2009-06-18 18:03:00,3.23501,3.23702,3.23501,3.23564,5630000.0
2009-06-18 18:04:00,3.23616,3.23693,3.23417,3.2355,5750000.0
2009-06-18 18:05:00,3.23568,3.23899,3.23413,3.23741,10380000.0
2009-06-18 18:06:00,3.23791,3.23853,3.23528,3.23853,9750000.0
2009-06-18 18:07:00,3.23796,3.23796,3.23245,3.23625,8500000.0
2009-06-18 18:08:00,3.23811,3.23811,3.23366,3.23366,6000000.0
2009-06-18 18:09:00,3.2382,3.2382,3.23396,3.2373,7250000.0
2009-06-18 18:10:00,3.23946,3.23966,3.2374,3.2387,5500000.0
2009-06-18 18:11:00,3.23788,3.23896,3.23564,3.23643,12000000.0
2009-06-18 18:12:00,3.23838,3.24053,3.23688,3.23862,5500000.0
2009-06-18 18:13:00,3.23887,3.23984,3.23683,3.23984,9250000.0
2009-06-18 18:14:00,3.23705,3.2405,3.23655,3.23981,13000000.0
2009-06-18 18:15:00,3.23959,3.24003,3.2364,3.2364,13250000.0
2009-06-18 18:16:00,3.23784,3.24062,3.23621,3.23974,14250000.0
2009-06-18 18:17:00,3.24108,3.24108,3.23626,3.23816,18010000.0
2009-06-18 18:18:00,3.23889,3.24046,3.23549,3.23549,12510000.0
2009-06-18 18:19:00,3.2401,3.24184,3.2351,3.24128,7500000.0
2009-06-18 18:20:00,3.24087,3.24225,3.23911,3.24076,9000000.0
2009-06-18 18:21:00,3.2388,3.24069,3.23664,3.23841,5750000.0
2009-06-18 18:22:00,3.23855,3.24062,3.23731,3.24062,8250000.0
2009-06-18 18:23:00,3.24084,3.24097,3.23658,3.23928,9250000.0
2009-06-18 18:24:00,3.23717,3.23993,3.23396,3.23775,13000000.0
2009-06-18 18:25:00,3.23927,3.24126,3.23726,3.23813,8750000.0
2009-06-18 18:26:00,3.23905,3.23958,3.23565,3.23915,5750000.0
2009-06-18 18:27:00,3.2395,3.24036,3.23462,3.23951,6000000.0
2009-06-18 18:28:00,3.23694,3.23919,3.23452,3.23656,6750000.0
2009-06-18 18:29:00,3.23539,3.23931,3.23539,3.2376,8500000.0
2009-06-18 18:30:00,3.24002,3.24061,3.23591,3.23747,13500000.0
2009-06-18 18:31:00,3.24105,3.24105,3.23814,3.24008,7750000.0
2009-06-18 18:32:00,3.23897,3.24046,3.23597,3.24046,11750000.0
2009-06-18 18:33:00,3.23792,3.24008,3.23764,3.23968,6250000.0
2009-06-18 18:34:00,3.24078,3.24078,3.23564,3.23595,12380000.0
2009-06-18 18:35:00,3.23734,3.24173,3.23638,3.24027,5500000.0
2009-06-18 18:36:00,3.23938,3.24014,3.23683,3.23962,9500000.0
2009-06-18 18:37:00,3.2358,3.23826,3.23199,3.23614,9250000.0
2009-06-18 18:38:00,3.23742,3.24026,3.23342,3.2377,13500000.0
2009-06-18 18:39:00,3.23877,3.2407,3.23534,3.23975,10250000.0
2009-06-18 18:40:00,3.23939,3.23939,3.23338,3.23801,5750000.0
2009-06-18 18:41:00,3.23798,3.24068,3.23681,3.23732,11750000.0
2009-06-18 18:42:00,3.23928,3.24074,3.23741,3.24074,10000000.0
2009-06-18 18:43:00,3.24075,3.24075,3.23532,3.23735,13880000.0
2009-06-18 18:44:00,3.2407,3.24264,3.23662,3.24236,17250000.0
2009-06-18 18:45:00,3.23866,3.24154,3.23781,3.24139,7000000.0
2009-06-18 18:46:00,3.23874,3.24196,3.23433,3.24196,12000000.0
2009-06-18 18:47:00,3.23792,3.2417,3.23713,3.24165,7000000.0
2009-06-18 18:48:00,3.23798,3.23912,3.23591,3.2368,10750000.0
2009-06-18 18:49:00,3.23683,3.23994,3.23683,3.23779,8250000.0
2009-06-18 18:50:00,3.23705,3.2396,3.23511,3.23624,11500000.0
2009-06-18 18:51:00,3.23568,3.23764,3.23178,3.23178,8250000.0
2009-06-18 18:52:00,3.23599,3.23944,3.23326,3.23944,9250000.0
2009-06-18 18:53:00,3.23981,3.23981,3.23552,3.23748,11250000.0
2009-06-18 18:54:00,3.2377,3.23986,3.23623,3.23638,11130000.0
2009-06-18 18:55:00,3.23858,3.24093,3.23718,3.2398,8250000.0
2009-06-18 18:56:00,3.23768,3.23909,3.23485,3.23534,11000000.0
2009-06-18 18:57:00,3.23943,3.23975,3.23459,3.23813,8000000.0
2009-06-18 18:58:00,3.23551,3.23963,3.23423,3.23705,11500000.0
2009-06-18 18:59:00,3.2383,3.24017,3.236,3.236,6750000.0
2009-06-18 19:00:00,3.23709,3.23762,3.2331,3.23592,12000000.0
2009-06-18 19:01:00,3.23561,3.23561,3.23457,3.23531,5250000.0
2009-06-18 19:02:00,3.23448,3.23642,3.22905,3.22958,13130000.0
2009-06-18 19:03:00,3.23444,3.23668,3.23387,3.23456,8750000.0
2009-06-18 19:04:00,3.23577,3.23745,3.23338,3.23449,5880000.0
2009-06-18 19:05:00,3.23684,3.23791,3.23403,3.23679,8000000.0
2009-06-18 19:06:00,3.2319,3.23847,3.2319,3.23628,13750000.0
2009-06-18 19:07:00,3.23372,3.23847,3.23372,3.2343,7500000.0
2009-06-18 19:08:00,3.23538,3.23722,3.2336,3.23464,9380000.0
2009-06-18 19:09:00,3.23794,3.23794,3.23303,3.23312,6500000.0
2009-06-18 19:10:00,3.2363,3.23695,3.23341,3.23616,5500000.0
2009-06-18 19:11:00,3.23781,3.23781,3.23389,3.23474,15000000.0
2009-06-18 19:12:00,3.23523,3.23656,3.23379,3.23469,8750000.0
2009-06-18 19:13:00,3.23501,3.23675,3.23235,3.23568,5500000.0
2009-06-18 19:14:00,3.23231,3.23698,3.23225,3.23225,9250000.0
2009-06-18 19:15:00,3.23331,3.23609,3.22987,3.23322,9750000.0
2009-06-18 19:16:00,3.23316,3.2353,3.22861,3.2327,15500000.0
2009-06-18 19:17:00,3.23244,3.23673,3.23243,3.23628,8500000.0
2009-06-18 19:18:00,3.23314,3.23714,3.23178,3.23178,12500000.0
2009-06-18 19:19:00,3.23561,3.23576,3.23151,3.23151,8250000.0
2009-06-18 19:20:00,3.23331,3.23597,3.23301,3.23406,10500000.0
2009-06-18 19:21:00,3.2344,3.23635,3.22959,3.23355,13000000.0
2009-06-18 19:22:00,3.23565,3.23735,3.23425,3.2355,8130000.0
2009-06-18 19:23:00,3.23534,3.23694,3.23473,3.23514,10500000.0
2009-06-18 19:24:00,3.23347,3.2352,3.23223,3.23498,7750000.0
2009-06-18 19:25:00,3.23247,3.23471,3.2281,3.23399,7750000.0
2009-06-18 19:26:00,3.235,3.23683,3.23266,3.23266,5500000.0
2009-06-18 19:27:00,3.23105,3.23569,3.23105,3.23534,7000000.0
2009-06-18 19:28:00,3.23097,3.23547,3.23037,3.23247,6000000.0
2009-06-18 19:29:00,3.23411,3.23611,3.23208,3.2339,14250000.0
2009-06-18 19:30:00,3.23291,3.23579,3.23162,3.23519,6380000.0
2009-06-18 19:31:00,3.23583,3.23609,3.23207,3.23469,10750000.0
2009-06-18 19:32:00,3.23455,3.23541,3.23286,3.2342,11130000.0
2009-06-18 19:33:00,3.23335,3.23531,3.22973,3.23427,9750000.0
2009-06-18 19:34:00,3.23407,3.23647,3.23392,3.23587,14750000.0
2009-06-18 19:35:00,3.23167,3.23645,3.23167,3.23486,11500000.0
2009-06-18 19:36:00,3.23353,3.2358,3.23353,3.23553,6000000.0
2009-06-18 19:37:00,3.23792,3.23792,3.23379,3.23596,9630000.0
2009-06-18 19:38:00,3.23637,3.23951,3.23637,3.23656,6750000.0
2009-06-18 19:39:00,3.23912,3.24059,3.23808,3.23831,8000000.0
2009-06-18 19:40:00,3.23889,3.24154,3.23793,3.23856,12500000.0
2009-06-18 19:41:00,3.24053,3.24105,3.23631,3.23631,10750000.0
2009-06-18 19:42:00,3.24047,3.24166,3.23942,3.24166,6630000.0
2009-06-18 19:43:00,3.23788,3.24131,3.23788,3.23938,6250000.0
2009-06-18 19:44:00,3.23916,3.24133,3.23591,3.23904,11250000.0
2009-06-18 19:45:00,3.24134,3.24231,3.23849,3.24049,9250000.0
2009-06-18 19:46:00,3.23968,3.24024,3.23751,3.2388,5250000.0
2009-06-18 19:47:00,3.23703,3.24133,3.23703,3.24055,10000000.0
2009-06-18 19:48:00,3.24047,3.24253,3.23863,3.23863,6250000.0
2009-06-18 19:49:00,3.23847,3.2431,3.23847,3.24075,6500000.0
2009-06-18 19:50:00,3.24109,3.24317,3.23705,3.24112,8880000.0
2009-06-18 19:51:00,3.24107,3.24384,3.239,3.24338,7250000.0
2009-06-18 19:52:00,3.24176,3.24282,3.23863,3.24255,7250000.0
2009-06-18 19:53:00,3.24352,3.2443,3.2388,3.24,9380000.0
2009-06-18 19:54:00,3.24357,3.24462,3.23848,3.24198,7250000.0
2009-06-18 19:55:00,3.24182,3.24335,3.24149,3.24305,12750000.0
2009-06-18 19:56:00,3.24257,3.2437,3.23905,3.24071,10750000.0
2009-06-18 19:57:00,3.24253,3.24286,3.23665,3.23883,19500000.0
2009-06-18 19:58:00,3.24079,3.24365,3.23951,3.24305,8000000.0
2009-06-18 19:59:00,3.24303,3.24613,3.24303,3.24613,5500000.0
2009-06-18 20:00:00,3.24772,3.24846,3.24592,3.24649,9130000.0
2009-06-18 20:01:00,3.24719,3.25013,3.24617,3.24979,10000000.0
2009-06-18 20:02:00,3.25021,3.25188,3.24901,3.25054,10000000.0
2009-06-18 20:03:00,3.25206,3.25262,3.25019,3.25062,7000000.0
2009-06-18 20:04:00,3.25268,3.2531,3.2514,3.25174,7750000.0
2009-06-18 20:05:00,3.25057,3.25477,3.25001,3.25442,10380000.0
2009-06-18 20:06:00,3.25305,3.255,3.25079,3.2548,7500000.0
2009-06-18 20:07:00,3.25515,3.25762,3.25512,3.25759,10000000.0
2009-06-18 20:08:00,3.25379,3.2572,3.25338,3.2572,8380000.0
2009-06-18 20:09:00,3.25715,3.25743,3.25121,3.25536,10130000.0
2009-06-18 20:10:00,3.25601,3.25799,3.25565,3.25732,8750000.0
2009-06-18 20:11:00,3.25832,3.25959,3.25602,3.25801,8880000.0
2009-06-18 20:12:00,3.26086,3.26086,3.25718,3.25733,5630000.0
2009-06-18 20:13:00,3.25964,3.26146,3.25455,3.2568,8500000.0
2009-06-18 20:14:00,3.25433,3.25883,3.25433,3.25735,16380000.0
2009-06-18 20:15:00,3.25527,3.25708,3.2541,3.25677,13380000.0
2009-06-18 20:16:00,3.25377,3.25741,3.25218,3.25606,10130000.0
2009-06-18 20:17:00,3.25225,3.2579,3.25191,3.25191,8880000.0
2009-06-18 20:18:00,3.25546,3.25754,3.25177,3.25504,7000000.0
2009-06-18 20:19:00,3.25458,3.25737,3.2508,3.25633,8010000.0
2009-06-18 20:20:00,3.25405,3.25696,3.25198,3.25375,9250000.0
2009-06-18 20:21:00,3.25636,3.2581,3.25333,3.25595,11750000.0
2009-06-18 20:22:00,3.25695,3.2586,3.25609,3.25609,9250000.0
2009-06-18 20:23:00,3.25378,3.25833,3.25313,3.25313,7130000.0
2009-06-18 20:24:00,3.25523,3.25824,3.25436,3.25436,15630000.0
2009-06-18 20:25:00,3.25539,3.25617,3.25229,3.25421,10000000.0
2009-06-18 20:26:00,3.25409,3.25666,3.25093,3.25337,17000000.0
2009-06-18 20:27:00,3.25539,3.25557,3.2514,3.2535,6500000.0
2009-06-18 20:28:00,3.25441,3.25567,3.25286,3.25567,8000000.0
2009-06-18 20:29:00,3.25561,3.25684,3.2549,3.25511,10750000.0
2009-06-18 20:30:00,3.25547,3.25791,3.25438,3.25452,15130000.0
2009-06-18 20:31:00,3.25679,3.25831,3.25335,3.257,9250000.0
2009-06-18 20:32:00,3.25749,3.25849,3.25552,3.25728,8250000.0
2009-06-18 20:33:00,3.25545,3.25871,3.25338,3.25338,9500000.0
2009-06-18 20:34:00,3.25561,3.25816,3.25561,3.25651,8750000.0
2009-06-18 20:35:00,3.25678,3.25799,3.25445,3.25587,5500000.0
2009-06-18 20:36:00,3.25726,3.25849,3.25587,3.25587,6250000.0
2009-06-18 20:37:00,3.25533,3.25869,3.25355,3.2553,12500000.0
2009-06-18 20:38:00,3.25615,3.25694,3.25294,3.25642,11880000.0
2009-06-18 20:39:00,3.25442,3.2557,3.25015,3.25015,5250000.0
2009-06-18 20:40:00,3.25213,3.2568,3.25092,3.2539,11750000.0
2009-06-18 20:41:00,3.25134,3.25527,3.25036,3.25288,14750000.0
2009-06-18 20:42:00,3.25249,3.25579,3.25231,3.25231,12000000.0
2009-06-18 20:43:00,3.25387,3.25598,3.25114,3.25339,6380000.0
2009-06-18 20:44:00,3.25508,3.25755,3.25203,3.25582,12000000.0
2009-06-18 20:45:00,3.25518,3.257,3.25494,3.25524,7750000.0
2009-06-18 20:46:00,3.25319,3.25685,3.25176,3.25531,7500000.0
2009-06-18 20:47:00,3.25505,3.25679,3.25212,3.25619,8250000.0
2009-06-18 20:48:00,3.25669,3.25696,3.25352,3.25695,10500000.0
2009-06-18 20:49:00,3.25583,3.2574,3.25247,3.25247,7500000.0
2009-06-18 20:50:00,3.25712,3.25882,3.25445,3.25532,13000000.0
2009-06-18 20:51:00,3.2542,3.25786,3.25313,3.25515,6750000.0
2009-06-18 20:52:00,3.25842,3.25974,3.25439,3.25845,14500000.0
2009-06-18 20:53:00,3.25719,3.25934,3.25507,3.25855,7000000.0
2009-06-18 20:54:00,3.25934,3.26015,3.25559,3.25675,9500000.0
2009-06-18 20:55:00,3.25821,3.26134,3.25651,3.25997,14000000.0
2009-06-18 20:56:00,3.25618,3.25891,3.25522,3.25522,5500000.0
2009-06-18 20:57:00,3.25917,3.25969,3.25346,3.25785,10000000.0
2009-06-18 20:58:00,3.25718,3.25972,3.25572,3.25756,10500000.0
2009-06-18 20:59:00,3.25792,3.2583,3.2511,3.25644,12130000.0
2009-06-18 21:00:00,3.25592,3.25722,3.25326,3.25528,6750000.0
2009-06-18 21:01:00,3.25495,3.25671,3.25362,3.25671,6250000.0
2009-06-18 21:02:00,3.25578,3.25839,3.25446,3.25446,11130000.0
2009-06-18 21:03:00,3.25669,3.25873,3.25522,3.25522,8000000.0
2009-06-18 21:04:00,3.25776,3.25776,3.25451,3.25451,6500000.0
2009-06-18 21:05:00,3.25221,3.25724,3.25221,3.25628,6750000.0
2009-06-18 21:06:00,3.25517,3.25753,3.25372,3.25575,6250000.0
2009-06-18 21:07:00,3.2549,3.25812,3.25448,3.2572,7750000.0
2009-06-18 21:08:00,3.25732,3.25735,3.25422,3.25696,10000000.0
2009-06-18 21:09:00,3.25677,3.25677,3.25261,3.25388,7500000.0
2009-06-18 21:10:00,3.25395,3.25712,3.25279,3.25279,9750000.0
2009-06-18 21:11:00,3.25472,3.25797,3.25472,3.25797,8130000.0
2009-06-18 21:12:00,3.25652,3.2599,3.25517,3.25946,5250000.0
2009-06-18 21:13:00,3.25575,3.26068,3.25575,3.26068,8750000.0
2009-06-18 21:14:00,3.25631,3.26027,3.25631,3.25794,10130000.0
2009-06-18 21:15:00,3.25914,3.2595,3.2539,3.2547,7630000.0
2009-06-18 21:16:00,3.25641,3.25892,3.25343,3.25437,8750000.0
2009-06-18 21:17:00,3.25259,3.25847,3.25192,3.25608,7750000.0
2009-06-18 21:18:00,3.25866,3.25866,3.25207,3.25601,7250000.0
2009-06-18 21:19:00,3.25429,3.25675,3.25326,3.25618,5250000.0
2009-06-18 21:20:00,3.25636,3.25719,3.25352,3.25698,7380000.0
2009-06-18 21:21:00,3.25646,3.25851,3.25434,3.25434,11250000.0
2009-06-18 21:22:00,3.25795,3.25795,3.25305,3.25496,8250000.0
2009-06-18 21:23:00,3.25791,3.25814,3.25577,3.25656,5500000.0
2009-06-18 21:24:00,3.25431,3.2578,3.25431,3.25698,6380000.0
2009-06-18 21:25:00,3.25579,3.25819,3.25382,3.2555,13000000.0
2009-06-18 21:26:00,3.25571,3.26008,3.25508,3.25695,6380000.0
2009-06-18 21:27:00,3.25453,3.25815,3.25385,3.25385,5630000.0
2009-06-18 21:28:00,3.25368,3.25946,3.25368,3.25858,6380000.0
2009-06-18 21:29:00,3.25777,3.25917,3.25308,3.25716,8630000.0
2009-06-18 21:30:00,3.25812,3.26002,3.25306,3.25951,7750000.0
2009-06-18 21:31:00,3.25942,3.25942,3.24879,3.25403,7380000.0
2009-06-18 21:32:00,3.25488,3.25908,3.25473,3.25726,5500000.0
2009-06-18 21:33:00,3.25873,3.26037,3.25651,3.25778,5750000.0
2009-06-18 21:34:00,3.25891,3.26011,3.2569,3.25953,10500000.0
2009-06-18 21:35:00,3.25325,3.26089,3.25325,3.26049,7000000.0
2009-06-18 21:36:00,3.25919,3.26086,3.25586,3.25779,13500000.0
2009-06-18 21:37:00,3.25797,3.26105,3.25564,3.25981,5250000.0
2009-06-18 21:38:00,3.25789,3.26133,3.25774,3.25975,8000000.0
2009-06-18 21:39:00,3.25923,3.26229,3.2588,3.26054,10000000.0
2009-06-18 21:40:00,3.26004,3.26077,3.25607,3.25993,5750000.0
2009-06-18 21:41:00,3.25946,3.26056,3.25568,3.25568,6250000.0
2009-06-18 21:42:00,3.25935,3.26028,3.25864,3.259,6250000.0
2009-06-18 21:43:00,3.26092,3.26092,3.254,3.25582,7500000.0
2009-06-18 21:44:00,3.25857,3.26048,3.25457,3.25764,7500000.0
2009-06-18 21:45:00,3.25793,3.25901,3.25717,3.25717,9250000.0
2009-06-18 21:46:00,3.25839,3.25946,3.25371,3.25371,6000000.0
2009-06-18 21:47:00,3.25737,3.25927,3.25587,3.25753,10750000.0
2009-06-18 21:48:00,3.25818,3.26063,3.2579,3.25968,9000000.0
2009-06-18 21:49:00,3.25847,3.26102,3.25803,3.25803,5750000.0
2009-06-18 21:50:00,3.25889,3.26141,3.25683,3.25991,7000000.0
2009-06-18 21:51:00,3.25661,3.26062,3.25661,3.26062,5750000.0
2009-06-18 21:52:00,3.26145,3.26214,3.25788,3.2604,7130000.0
2009-06-18 21:53:00,3.25849,3.26058,3.25653,3.25653,8750000.0
2009-06-18 21:54:00,3.25868,3.26027,3.25601,3.259,5630000.0
2009-06-18 21:55:00,3.25932,3.25935,3.25488,3.25907,7750000.0
2009-06-18 21:56:00,3.25868,3.26142,3.25725,3.25725,5250000.0
2009-06-18 21:57:00,3.25701,3.26117,3.25701,3.25753,11250000.0
2009-06-18 21:58:00,3.26049,3.26172,3.25915,3.25939,8750000.0
2009-06-18 21:59:00,3.25781,3.26041,3.25585,3.25585,10760000.0
2009-06-18 22:00:00,3.26051,3.26083,3.25337,3.25807,16750000.0
2009-06-18 22:01:00,3.25793,3.26054,3.25665,3.25665,8260000.0
2009-06-18 22:02:00,3.25733,3.25826,3.25434,3.25795,14750000.0
2009-06-18 22:03:00,3.25857,3.25965,3.2538,3.25826,8750000.0
2009-06-18 22:04:00,3.25815,3.2594,3.25599,3.25599,14500000.0
2009-06-18 22:05:00,3.2565,3.25962,3.25444,3.25584,10250000.0
2009-06-18 22:06:00,3.2579,3.25986,3.25625,3.25821,16750000.0
2009-06-18 22:07:00,3.25829,3.25979,3.25659,3.25751,10380000.0
2009-06-18 22:08:00,3.25874,3.26014,3.25613,3.25683,19000000.0
2009-06-18 22:09:00,3.25881,3.25948,3.25457,3.25719,7250000.0
2009-06-18 22:10:00,3.25412,3.26006,3.25412,3.25912,17750000.0
2009-06-18 22:11:00,3.26009,3.26162,3.25618,3.26038,16500000.0
2009-06-18 22:12:00,3.25992,3.26274,3.25572,3.25572,14750000.0
2009-06-18 22:13:00,3.26072,3.26157,3.25582,3.26094,16000000.0
2009-06-18 22:14:00,3.25999,3.26298,3.25997,3.26009,12750000.0
2009-06-18 22:15:00,3.25916,3.26194,3.25813,3.26194,8000000.0
2009-06-18 22:16:00,3.25988,3.26122,3.25575,3.26122,10000000.0
2009-06-18 22:17:00,3.25762,3.26114,3.25762,3.25976,6750000.0
2009-06-18 22:18:00,3.25802,3.26067,3.25711,3.25893,5500000.0
2009-06-18 22:19:00,3.2614,3.2614,3.25786,3.25829,9130000.0
2009-06-18 22:20:00,3.25998,3.26103,3.2553,3.25851,12630000.0
2009-06-18 22:21:00,3.25851,3.2605,3.25851,3.26027,8750000.0
2009-06-18 22:22:00,3.25692,3.26031,3.25692,3.25869,8250000.0
2009-06-18 22:23:00,3.25886,3.26197,3.25615,3.25935,12130000.0
2009-06-18 22:24:00,3.25425,3.26022,3.25425,3.25699,8250000.0
2009-06-18 22:25:00,3.25931,3.25963,3.25549,3.25935,10000000.0
2009-06-18 22:26:00,3.26014,3.26021,3.2575,3.25829,11250000.0
2009-06-18 22:27:00,3.25859,3.26013,3.25712,3.2581,7000000.0
2009-06-18 22:28:00,3.25855,3.25904,3.25718,3.25787,8250000.0
2009-06-18 22:29:00,3.25766,3.25935,3.25601,3.25601,13250000.0
2009-06-18 22:30:00,3.25634,3.25941,3.25358,3.25358,6000000.0
2009-06-18 22:31:00,3.2543,3.2592,3.2543,3.25786,14750000.0
2009-06-18 22:32:00,3.25987,3.25987,3.2538,3.25962,6500000.0
2009-06-18 22:33:00,3.25789,3.25966,3.2557,3.25963,15130000.0
2009-06-18 22:34:00,3.25823,3.26008,3.25661,3.26008,7000000.0
2009-06-18 22:35:00,3.25813,3.25965,3.25378,3.25631,8500000.0
2009-06-18 22:36:00,3.25592,3.25979,3.25526,3.25848,14000000.0
2009-06-18 22:37:00,3.25719,3.25816,3.25531,3.25591,6500000.0
2009-06-18 22:38:00,3.25603,3.2582,3.25552,3.25662,12630000.0
2009-06-18 22:39:00,3.25716,3.25872,3.25462,3.25741,7750000.0
2009-06-18 22:40:00,3.25505,3.25833,3.2549,3.25634,9250000.0
2009-06-18 22:41:00,3.25341,3.25914,3.25341,3.25887,10250000.0
2009-06-18 22:42:00,3.25651,3.2567,3.25093,3.25548,6750000.0
2009-06-18 22:43:00,3.25748,3.25922,3.25616,3.25719,9750000.0
2009-06-18 22:44:00,3.25355,3.25771,3.25355,3.25662,7750000.0
2009-06-18 22:45:00,3.25703,3.25794,3.25555,3.25555,8250000.0
2009-06-18 22:46:00,3.2553,3.25911,3.25408,3.25551,9250000.0
2009-06-18 22:47:00,3.25338,3.25714,3.25336,3.25384,6750000.0
2009-06-18 22:48:00,3.25522,3.25787,3.25243,3.25483,7250000.0
2009-06-18 22:49:00,3.25556,3.25664,3.25348,3.25456,9750000.0
2009-06-18 22:50:00,3.25511,3.25675,3.25408,3.25535,10250000.0
2009-06-18 22:51:00,3.25525,3.2573,3.25497,3.25519,6750000.0
2009-06-18 22:52:00,3.25403,3.25799,3.25243,3.25799,10130000.0
2009-06-18 22:53:00,3.25614,3.25761,3.25285,3.25668,11130000.0
2009-06-18 22:54:00,3.25608,3.25861,3.25371,3.25655,11750000.0
2009-06-18 22:55:00,3.25636,3.25845,3.25351,3.25351,12500000.0
2009-06-18 22:56:00,3.2581,3.2581,3.25553,3.25645,5250000.0
2009-06-18 22:57:00,3.2584,3.25935,3.25554,3.25748,11250000.0
2009-06-18 22:58:00,3.25725,3.2594,3.25463,3.25666,13750000.0
2009-06-18 22:59:00,3.25644,3.25764,3.25316,3.25319,11250000.0
2009-06-18 23:00:00,3.25048,3.25407,3.24741,3.25087,8880000.0
2009-06-18 23:01:00,3.25296,3.25529,3.25221,3.25471,5750000.0
2009-06-18 23:02:00,3.25218,3.25578,3.25101,3.25381,7000000.0
2009-06-18 23:03:00,3.25567,3.25579,3.25242,3.25509,9750000.0
2009-06-18 23:04:00,3.2544,3.2544,3.24996,3.25378,9250000.0
2009-06-18 23:05:00,3.25328,3.25496,3.25135,3.25496,7750000.0
2009-06-18 23:06:00,3.25369,3.25369,3.24908,3.25201,6500000.0
2009-06-18 23:07:00,3.25451,3.25451,3.25075,3.25418,12000000.0
2009-06-18 23:08:00,3.25437,3.25475,3.25019,3.25457,11500000.0
2009-06-18 23:09:00,3.25228,3.25429,3.24969,3.25429,11130000.0
2009-06-18 23:10:00,3.2542,3.25437,3.25228,3.25376,10250000.0
2009-06-18 23:12:00,3.25229,3.25471,3.25202,3.25423,9750000.0
2009-06-18 23:13:00,3.25386,3.25408,3.2508,3.2508,12380000.0
2009-06-18 23:14:00,3.25431,3.25532,3.25303,3.25393,7750000.0
2009-06-18 23:15:00,3.25315,3.2538,3.24975,3.25328,8500000.0
2009-06-18 23:16:00,3.25441,3.25515,3.25352,3.25376,7500000.0
2009-06-18 23:17:00,3.25382,3.25441,3.25201,3.25404,8750000.0
2009-06-18 23:18:00,3.25519,3.25563,3.25121,3.25402,9250000.0
2009-06-18 23:19:00,3.25387,3.25648,3.25014,3.25648,8000000.0
2009-06-18 23:20:00,3.25199,3.2541,3.25199,3.25252,7130000.0
2009-06-18 23:21:00,3.25279,3.25279,3.24807,3.25217,7880000.0
2009-06-18 23:22:00,3.2528,3.25294,3.25126,3.25196,7510000.0
2009-06-18 23:24:00,3.2524,3.25318,3.2507,3.25252,11250000.0
2009-06-18 23:25:00,3.25229,3.25267,3.25071,3.25267,8000000.0
2009-06-18 23:26:00,3.25257,3.2529,3.24903,3.2529,9500000.0
2009-06-18 23:27:00,3.25272,3.25309,3.24841,3.25261,6500000.0
2009-06-18 23:28:00,3.25274,3.25307,3.24913,3.25093,10000000.0
2009-06-18 23:29:00,3.24881,3.25345,3.24881,3.2524,7500000.0
2009-06-18 23:30:00,3.25279,3.25279,3.24901,3.25234,12630000.0
2009-06-18 23:35:00,3.25239,3.25239,3.24737,3.24737,7250000.0
2009-06-18 23:36:00,3.24901,3.24976,3.24644,3.24916,7250000.0
2009-06-18 23:37:00,3.25115,3.25149,3.24911,3.24995,11000000.0
2009-06-18 23:38:00,3.252,3.25584,3.252,3.25429,9250000.0
2009-06-18 23:39:00,3.25416,3.25465,3.25052,3.25387,7500000.0
2009-06-18 23:40:00,3.25368,3.25642,3.25251,3.25642,9750000.0
2009-06-18 23:41:00,3.25437,3.25437,3.25268,3.25373,9250000.0
2009-06-18 23:42:00,3.25428,3.25571,3.25423,3.2551,8000000.0
2009-06-18 23:43:00,3.25403,3.25467,3.25403,3.25408,12000000.0
2009-06-18 23:44:00,3.25126,3.2554,3.25126,3.25456,6250000.0
2009-06-18 23:45:00,3.25566,3.25862,3.25287,3.25634,8750000.0
2009-06-18 23:46:00,3.25267,3.25468,3.25069,3.25411,6750000.0
2009-06-18 23:47:00,3.25329,3.25495,3.24956,3.2533,7500000.0
2009-06-18 23:48:00,3.25371,3.25371,3.24866,3.24866,9630000.0
2009-06-18 23:49:00,3.25331,3.25465,3.25068,3.25267,8250000.0
2009-06-18 23:50:00,3.2529,3.25359,3.25277,3.25313,7380000.0
2009-06-18 23:51:00,3.25523,3.25523,3.25262,3.25363,10000000.0
2009-06-18 23:52:00,3.25374,3.25507,3.24942,3.25347,6250000.0
2009-06-18 23:53:00,3.25289,3.25381,3.24994,3.2532,7500000.0
2009-06-18 23:54:00,3.25298,3.25456,3.24956,3.24988,7250000.0
2009-06-18 23:55:00,3.25043,3.25291,3.24924,3.25291,6000000.0
2009-06-18 23:57:00,3.25285,3.25328,3.24859,3.25317,5500000.0
2009-06-18 23:58:00,3.25215,3.25251,3.24959,3.25217,15880000.0
2009-06-18 23:59:00,3.25232,3.25319,3.24904,3.25194,8000000.0
2009-06-19 00:00:00,3.25223,3.25255,3.24918,3.25239,6380000.0
2009-06-19 00:01:00,3.25134,3.25186,3.24849,3.25052,14250000.0
2009-06-19 00:02:00,3.25188,3.25266,3.24831,3.2515,9250000.0
2009-06-19 00:03:00,3.25035,3.25146,3.25015,3.25141,7750000.0
2009-06-19 00:04:00,3.25084,3.25191,3.24766,3.25191,9630000.0
2009-06-19 00:05:00,3.25159,3.25172,3.24796,3.25044,12000000.0
2009-06-19 00:06:00,3.25123,3.252,3.25123,3.25173,10500000.0
2009-06-19 00:07:00,3.25151,3.25151,3.24683,3.25065,7250000.0
2009-06-19 00:08:00,3.25076,3.25294,3.2488,3.25023,6630000.0
2009-06-19 00:09:00,3.25113,3.25144,3.25067,3.25068,7130000.0
2009-06-19 00:10:00,3.25153,3.25241,3.25014,3.25143,7000000.0
2009-06-19 00:11:00,3.25316,3.25438,3.24997,3.25438,10500000.0
2009-06-19 00:12:00,3.25041,3.25122,3.24906,3.25122,8500000.0
2009-06-19 00:13:00,3.25145,3.2533,3.25145,3.25209,7640000.0
2009-06-19 00:14:00,3.2511,3.25213,3.24974,3.25142,11750000.0
2009-06-19 00:15:00,3.25124,3.25334,3.2507,3.25168,8500000.0
2009-06-19 00:16:00,3.25076,3.25134,3.24744,3.24902,8000000.0
2009-06-19 00:17:00,3.25384,3.25384,3.25002,3.2524,16750000.0
2009-06-19 00:18:00,3.25224,3.25382,3.2487,3.25382,9000000.0
2009-06-19 00:19:00,3.25194,3.25207,3.24999,3.25163,6250000.0
2009-06-19 00:20:00,3.2522,3.25274,3.25001,3.25233,14750000.0
2009-06-19 00:21:00,3.24706,3.25286,3.24706,3.25228,5750000.0
2009-06-19 00:22:00,3.25124,3.25454,3.25024,3.2523,9380000.0
2009-06-19 00:23:00,3.24954,3.25376,3.24949,3.25253,10750000.0
2009-06-19 00:24:00,3.25298,3.25446,3.25165,3.25165,5750000.0
2009-06-19 00:25:00,3.25003,3.25382,3.24833,3.24833,7000000.0
2009-06-19 00:26:00,3.25229,3.25251,3.25083,3.25175,8000000.0
2009-06-19 00:27:00,3.25268,3.25406,3.24932,3.25303,9250000.0
2009-06-19 00:28:00,3.25197,3.25314,3.24912,3.25314,9880000.0
2009-06-19 00:29:00,3.25217,3.25408,3.24856,3.24884,8250000.0
2009-06-19 00:30:00,3.25246,3.25465,3.24967,3.25465,8130000.0
2009-06-19 00:31:00,3.24946,3.25376,3.24946,3.25077,8750000.0
2009-06-19 00:32:00,3.25308,3.25552,3.2493,3.2493,6250000.0
2009-06-19 00:33:00,3.25317,3.25317,3.24868,3.25282,6750000.0
2009-06-19 00:34:00,3.25264,3.25344,3.24942,3.25188,10000000.0
2009-06-19 00:35:00,3.25206,3.25271,3.2512,3.2512,6630000.0
2009-06-19 00:36:00,3.25242,3.25384,3.25129,3.25204,6250000.0
2009-06-19 00:37:00,3.25231,3.25454,3.25192,3.25192,7000000.0
2009-06-19 00:38:00,3.25183,3.25236,3.24812,3.24812,10000000.0
2009-06-19 00:39:00,3.24853,3.25377,3.24853,3.25152,8510000.0
2009-06-19 00:40:00,3.25187,3.25238,3.25034,3.25234,6250000.0
2009-06-19 00:41:00,3.25176,3.25323,3.25136,3.25148,9500000.0
2009-06-19 00:42:00,3.25124,3.25212,3.24576,3.24576,16250000.0
2009-06-19 00:43:00,3.25211,3.25231,3.24788,3.25135,7880000.0
2009-06-19 00:44:00,3.25104,3.25376,3.24717,3.25376,6380000.0
2009-06-19 00:46:00,3.25141,3.25275,3.24864,3.25024,9000000.0
2009-06-19 00:47:00,3.25113,3.25173,3.24973,3.24973,6500000.0
2009-06-19 00:48:00,3.25169,3.25238,3.24913,3.24913,6750000.0
2009-06-19 00:49:00,3.25077,3.25085,3.24855,3.25061,8130000.0
2009-06-19 00:50:00,3.25146,3.25367,3.25011,3.25031,11250000.0
2009-06-19 00:51:00,3.2507,3.25256,3.2507,3.25247,11750000.0
2009-06-19 00:52:00,3.25066,3.25098,3.24873,3.25094,7880000.0
2009-06-19 00:53:00,3.25108,3.25213,3.24639,3.24858,11250000.0
2009-06-19 00:54:00,3.25138,3.25184,3.24635,3.24635,6250000.0
2009-06-19 00:55:00,3.25066,3.25172,3.2485,3.2502,6500000.0
2009-06-19 00:56:00,3.24731,3.25109,3.24722,3.25109,6380000.0
2009-06-19 00:57:00,3.24774,3.25136,3.24774,3.24954,6000000.0
2009-06-19 00:58:00,3.25086,3.25186,3.24723,3.25186,11250000.0
2009-06-19 00:59:00,3.25055,3.25133,3.24767,3.25071,5500000.0
2009-06-19 01:00:00,3.24764,3.25196,3.24764,3.24979,9000000.0
2009-06-19 01:01:00,3.25111,3.25111,3.24989,3.25043,6000000.0
2009-06-19 01:02:00,3.25135,3.25149,3.24718,3.25132,9500000.0
2009-06-19 01:03:00,3.2508,3.2508,3.24656,3.24941,7880000.0
2009-06-19 01:04:00,3.25068,3.25139,3.24639,3.25001,7500000.0
2009-06-19 01:05:00,3.25025,3.25087,3.24643,3.25087,11000000.0
2009-06-19 01:06:00,3.25088,3.25233,3.24761,3.24899,12500000.0
2009-06-19 01:07:00,3.2478,3.25283,3.2478,3.25107,10750000.0
2009-06-19 01:08:00,3.25065,3.25093,3.24785,3.24785,10250000.0
2009-06-19 01:09:00,3.25042,3.25077,3.24587,3.24817,6250000.0
2009-06-19 01:10:00,3.24841,3.25117,3.24682,3.25034,14250000.0
2009-06-19 01:11:00,3.24814,3.25035,3.24668,3.24984,9250000.0
2009-06-19 01:12:00,3.25317,3.25362,3.25112,3.25362,6500000.0
2009-06-19 01:13:00,3.24983,3.25028,3.24891,3.24971,7750000.0
2009-06-19 01:14:00,3.25363,3.25363,3.25112,3.25264,11000000.0
2009-06-19 01:15:00,3.25082,3.25082,3.24843,3.25054,13500000.0
2009-06-19 01:16:00,3.25116,3.25201,3.24898,3.25079,8000000.0
2009-06-19 01:17:00,3.25055,3.25055,3.24541,3.24962,5750000.0
2009-06-19 01:18:00,3.25027,3.25149,3.24711,3.24711,5500000.0
2009-06-19 01:19:00,3.24815,3.25071,3.24815,3.25071,11250000.0
2009-06-19 01:20:00,3.2506,3.25092,3.24965,3.24983,7750000.0
2009-06-19 01:21:00,3.25031,3.25076,3.24832,3.25019,5250000.0
2009-06-19 01:22:00,3.25015,3.25042,3.24848,3.25042,5250000.0
2009-06-19 01:23:00,3.2484,3.24966,3.24575,3.24575,9250000.0
2009-06-19 01:24:00,3.24871,3.25137,3.24871,3.25081,5500000.0
2009-06-19 01:25:00,3.25017,3.25066,3.24851,3.25041,12250000.0
2009-06-19 01:26:00,3.24987,3.25053,3.24707,3.24938,8250000.0
2009-06-19 01:27:00,3.25041,3.25102,3.24748,3.25102,5500000.0
2009-06-19 01:28:00,3.25096,3.25099,3.24644,3.25019,19250000.0
2009-06-19 01:29:00,3.25103,3.25205,3.24836,3.24844,7750000.0
2009-06-19 01:30:00,3.24745,3.25211,3.24574,3.25088,11250000.0
2009-06-19 01:31:00,3.24765,3.25217,3.24765,3.25008,22000000.0
2009-06-19 01:32:00,3.24967,3.25003,3.24667,3.25003,6000000.0
2009-06-19 01:33:00,3.2505,3.2505,3.24365,3.24901,16750000.0
2009-06-19 01:34:00,3.25071,3.25071,3.24874,3.24906,9250000.0
2009-06-19 01:35:00,3.25089,3.2518,3.25089,3.2518,7000000.0
2009-06-19 01:36:00,3.25193,3.25249,3.24968,3.25247,8500000.0
2009-06-19 01:37:00,3.25346,3.25461,3.25021,3.2527,10750000.0
2009-06-19 01:38:00,3.25015,3.25321,3.25015,3.25254,6130000.0
2009-06-19 01:39:00,3.25297,3.25297,3.24877,3.25266,9250000.0
2009-06-19 01:40:00,3.25015,3.25246,3.25015,3.25201,6500000.0
2009-06-19 01:41:00,3.25217,3.25271,3.2492,3.25167,7250000.0
2009-06-19 01:42:00,3.25221,3.2526,3.25022,3.25197,8000000.0
2009-06-19 01:43:00,3.24989,3.25254,3.24989,3.25187,5500000.0
2009-06-19 01:44:00,3.24954,3.25153,3.24954,3.25153,8000000.0
2009-06-19 01:45:00,3.25201,3.2526,3.249,3.2524,8000000.0
2009-06-19 01:46:00,3.25038,3.25253,3.25037,3.25222,8000000.0
2009-06-19 01:48:00,3.25237,3.25237,3.25174,3.25203,12130000.0
2009-06-19 01:49:00,3.25197,3.25255,3.24893,3.25204,9880000.0
2009-06-19 01:50:00,3.25082,3.25378,3.24946,3.25287,12380000.0
2009-06-19 01:51:00,3.25218,3.2526,3.24871,3.25188,6750000.0
2009-06-19 01:52:00,3.25236,3.25236,3.24851,3.25185,7000000.0
2009-06-19 01:53:00,3.25026,3.25235,3.25026,3.25194,6250000.0
2009-06-19 01:54:00,3.24845,3.25189,3.24836,3.25189,12250000.0
2009-06-19 01:55:00,3.25187,3.25316,3.24943,3.25246,12750000.0
2009-06-19 01:56:00,3.25204,3.25238,3.24857,3.25195,11000000.0
2009-06-19 01:58:00,3.25184,3.25184,3.25165,3.25173,5880000.0
2009-06-19 02:01:00,3.2516,3.25273,3.24899,3.25215,5630000.0
2009-06-19 02:02:00,3.25237,3.25386,3.2491,3.25232,11500000.0
2009-06-19 02:03:00,3.2521,3.25311,3.24915,3.25093,6750000.0
2009-06-19 02:04:00,3.25269,3.25269,3.24872,3.24992,23750000.0
2009-06-19 02:05:00,3.25297,3.2538,3.25047,3.25321,9500000.0
2009-06-19 02:06:00,3.24979,3.25385,3.24979,3.25333,8500000.0
2009-06-19 02:07:00,3.25301,3.25402,3.2496,3.25245,9380000.0
2009-06-19 02:08:00,3.25302,3.25343,3.25249,3.25343,7750000.0
2009-06-19 02:09:00,3.25385,3.25436,3.25178,3.25264,11500000.0
2009-06-19 02:10:00,3.2552,3.25612,3.25443,3.25612,11250000.0
2009-06-19 02:11:00,3.25455,3.25791,3.25423,3.25759,7750000.0
2009-06-19 02:12:00,3.25737,3.25745,3.25647,3.25745,8500000.0
2009-06-19 02:13:00,3.25444,3.25854,3.25397,3.25609,8750000.0
2009-06-19 02:14:00,3.25677,3.25721,3.25134,3.25717,15250000.0
2009-06-19 02:15:00,3.25727,3.25747,3.25094,3.25604,20000000.0
2009-06-19 02:16:00,3.25603,3.25834,3.25242,3.25684,9380000.0
2009-06-19 02:17:00,3.25267,3.25633,3.25167,3.25633,7380000.0
2009-06-19 02:18:00,3.25729,3.2577,3.25393,3.25693,10880000.0
2009-06-19 02:19:00,3.25504,3.25689,3.25501,3.25655,11250000.0
2009-06-19 02:20:00,3.25618,3.25635,3.25154,3.25581,5250000.0
2009-06-19 02:21:00,3.25588,3.25669,3.25538,3.25628,8750000.0
2009-06-19 02:22:00,3.25274,3.25666,3.25133,3.25155,16750000.0
2009-06-19 02:23:00,3.25462,3.25467,3.25233,3.25424,6880000.0
2009-06-19 02:24:00,3.25367,3.25553,3.25123,3.25439,11250000.0
2009-06-19 02:25:00,3.25464,3.25589,3.25275,3.25589,8880000.0
2009-06-19 02:26:00,3.25456,3.25492,3.25099,3.2549,5500000.0
2009-06-19 02:27:00,3.25546,3.25716,3.25248,3.25614,10750000.0
2009-06-19 02:28:00,3.25516,3.25538,3.25118,3.25485,12000000.0
2009-06-19 02:29:00,3.25156,3.25677,3.25156,3.25562,10000000.0
2009-06-19 02:30:00,3.2542,3.25708,3.2542,3.25546,9500000.0
2009-06-19 02:31:00,3.25505,3.25573,3.25199,3.25517,10380000.0
2009-06-19 02:32:00,3.25517,3.2557,3.25295,3.2532,14000000.0
2009-06-19 02:33:00,3.25112,3.25552,3.2498,3.2498,14000000.0
2009-06-19 02:34:00,3.25508,3.25597,3.25113,3.25476,10500000.0
2009-06-19 02:35:00,3.25108,3.2552,3.25108,3.25157,7000000.0
2009-06-19 02:36:00,3.25383,3.25433,3.2504,3.2504,11000000.0
2009-06-19 02:37:00,3.25395,3.25587,3.25012,3.25404,13750000.0
2009-06-19 02:38:00,3.25419,3.25492,3.25175,3.25403,9000000.0
2009-06-19 02:39:00,3.25437,3.25506,3.25312,3.25389,6250000.0
2009-06-19 02:40:00,3.25449,3.25519,3.25271,3.25517,10250000.0
2009-06-19 02:41:00,3.25303,3.2566,3.25172,3.25439,13010000.0
2009-06-19 02:42:00,3.25252,3.25473,3.25126,3.25401,9880000.0
2009-06-19 02:43:00,3.25307,3.25439,3.25167,3.253,9380000.0
2009-06-19 02:44:00,3.25366,3.25562,3.25303,3.25405,7250000.0
2009-06-19 02:45:00,3.25386,3.25386,3.24981,3.25321,10500000.0
2009-06-19 02:46:00,3.2532,3.25412,3.24917,3.24917,6250000.0
2009-06-19 02:47:00,3.25312,3.25339,3.25269,3.25316,5750000.0
2009-06-19 02:48:00,3.2522,3.25434,3.24942,3.25225,14750000.0
2009-06-19 02:49:00,3.2507,3.25377,3.24777,3.24777,11000000.0
2009-06-19 02:50:00,3.25068,3.25115,3.24655,3.24972,7000000.0
2009-06-19 02:51:00,3.25105,3.25183,3.25105,3.25183,5500000.0
2009-06-19 02:52:00,3.2503,3.25266,3.25027,3.25177,9750000.0
2009-06-19 02:53:00,3.25233,3.25323,3.25184,3.25237,7130000.0
2009-06-19 02:54:00,3.25086,3.25159,3.24805,3.24934,5750000.0
2009-06-19 02:55:00,3.25094,3.25332,3.25051,3.25162,9500000.0
2009-06-19 02:56:00,3.25141,3.25239,3.24857,3.25121,6750000.0
2009-06-19 02:57:00,3.24876,3.25037,3.2476,3.24916,11500000.0
2009-06-19 02:58:00,3.25119,3.25226,3.24918,3.25002,19750000.0
2009-06-19 02:59:00,3.25047,3.25047,3.24549,3.24946,13130000.0
2009-06-19 03:00:00,3.24936,3.25075,3.24547,3.2489,8130000.0
2009-06-19 03:01:00,3.2475,3.2493,3.24508,3.24833,15250000.0
2009-06-19 03:02:00,3.24841,3.24893,3.24316,3.24864,9130000.0
2009-06-19 03:03:00,3.24896,3.25104,3.24734,3.24798,16500000.0
2009-06-19 03:04:00,3.24822,3.24903,3.24682,3.24894,8250000.0
2009-06-19 03:05:00,3.24945,3.25132,3.24751,3.24891,12500000.0
2009-06-19 03:06:00,3.24745,3.25052,3.24627,3.24765,9630000.0
2009-06-19 03:07:00,3.24709,3.25173,3.24709,3.25173,11000000.0
2009-06-19 03:08:00,3.25058,3.25058,3.2467,3.24684,9000000.0
2009-06-19 03:09:00,3.24625,3.24862,3.24308,3.24649,10500000.0
2009-06-19 03:10:00,3.24477,3.24948,3.24477,3.24586,11380000.0
2009-06-19 03:11:00,3.24548,3.24697,3.24262,3.24328,12380000.0
2009-06-19 03:12:00,3.24599,3.24803,3.24493,3.24657,7880000.0
2009-06-19 03:13:00,3.24642,3.24736,3.24336,3.24341,9880000.0
2009-06-19 03:14:00,3.24641,3.24792,3.24523,3.24523,14000000.0
2009-06-19 03:15:00,3.24535,3.24823,3.24469,3.24685,13250000.0
2009-06-19 03:16:00,3.24733,3.24811,3.2439,3.24455,7000000.0
2009-06-19 03:17:00,3.24564,3.24845,3.24354,3.24662,11130000.0
2009-06-19 03:18:00,3.24678,3.24716,3.24588,3.24673,10500000.0
2009-06-19 03:19:00,3.2482,3.24857,3.24323,3.24453,13750000.0
2009-06-19 03:20:00,3.24635,3.24823,3.24474,3.24714,11000000.0
2009-06-19 03:21:00,3.24769,3.24831,3.24377,3.24461,10000000.0
2009-06-19 03:22:00,3.24742,3.2491,3.2417,3.2417,8380000.0
2009-06-19 03:23:00,3.24753,3.24821,3.24409,3.24821,6380000.0
2009-06-19 03:24:00,3.24286,3.2476,3.24037,3.24202,14750000.0
2009-06-19 03:25:00,3.24371,3.2465,3.2419,3.2459,8500000.0
2009-06-19 03:26:00,3.2447,3.24732,3.24297,3.24297,6750000.0
2009-06-19 03:27:00,3.24547,3.24729,3.24209,3.24382,9000000.0
2009-06-19 03:28:00,3.24353,3.24669,3.24281,3.24476,5500000.0
2009-06-19 03:29:00,3.2446,3.2465,3.2445,3.24517,10130000.0
2009-06-19 03:30:00,3.24208,3.24684,3.24208,3.24535,13880000.0
2009-06-19 03:31:00,3.24555,3.24822,3.24334,3.24822,8500000.0
2009-06-19 03:32:00,3.2456,3.24768,3.24449,3.2459,10750000.0
2009-06-19 03:33:00,3.24747,3.24816,3.2424,3.2449,8750000.0
2009-06-19 03:34:00,3.24423,3.24693,3.24206,3.24474,10380000.0
2009-06-19 03:35:00,3.24335,3.24715,3.24335,3.24506,14250000.0
2009-06-19 03:36:00,3.24505,3.24833,3.24244,3.24833,6750000.0
2009-06-19 03:37:00,3.24458,3.24781,3.24458,3.24562,10250000.0
2009-06-19 03:38:00,3.24909,3.25143,3.24828,3.24828,7250000.0
2009-06-19 03:39:00,3.24993,3.25097,3.24816,3.25008,12750000.0
2009-06-19 03:40:00,3.2477,3.25192,3.2477,3.2516,9380000.0
2009-06-19 03:41:00,3.24957,3.25028,3.24851,3.24851,6000000.0
2009-06-19 03:42:00,3.24939,3.24939,3.24369,3.24369,7750000.0
2009-06-19 03:43:00,3.24635,3.24803,3.24224,3.24224,12750000.0
2009-06-19 03:44:00,3.24545,3.24617,3.24337,3.245,5250000.0
2009-06-19 03:45:00,3.2418,3.24696,3.2418,3.24348,6500000.0
2009-06-19 03:46:00,3.24575,3.24749,3.24175,3.24749,13250000.0
2009-06-19 03:47:00,3.24612,3.2462,3.24239,3.24239,7500000.0
2009-06-19 03:48:00,3.245,3.24546,3.24163,3.24407,10000000.0
2009-06-19 03:49:00,3.24406,3.24573,3.24406,3.24463,6000000.0
2009-06-19 03:50:00,3.24535,3.24627,3.24302,3.24496,6500000.0
2009-06-19 03:51:00,3.24294,3.24559,3.24191,3.24559,9000000.0
2009-06-19 03:52:00,3.24524,3.24669,3.24249,3.24266,8250000.0
2009-06-19 03:53:00,3.2462,3.24665,3.24405,3.24456,11130000.0
2009-06-19 03:54:00,3.24538,3.24741,3.24218,3.24601,10250000.0
2009-06-19 03:55:00,3.2466,3.24949,3.24573,3.24825,13130000.0
2009-06-19 03:56:00,3.24498,3.24772,3.24358,3.24711,11750000.0
2009-06-19 03:57:00,3.24577,3.24912,3.24577,3.24726,7130000.0
2009-06-19 03:58:00,3.24618,3.24704,3.24313,3.24629,6250000.0
2009-06-19 03:59:00,3.2477,3.24856,3.24561,3.24826,9250000.0
2009-06-19 04:00:00,3.24742,3.24745,3.2434,3.2457,8380000.0
2009-06-19 04:01:00,3.24735,3.24828,3.24639,3.24819,12000000.0
2009-06-19 04:02:00,3.24615,3.24972,3.24615,3.24814,9250000.0
2009-06-19 04:03:00,3.24702,3.24807,3.24516,3.24596,9000000.0
2009-06-19 04:04:00,3.24858,3.2497,3.24631,3.24631,5500000.0
2009-06-19 04:05:00,3.24884,3.24884,3.24765,3.24813,8750000.0
2009-06-19 04:06:00,3.24965,3.25026,3.24759,3.24779,9250000.0
2009-06-19 04:07:00,3.24694,3.24757,3.24408,3.24757,11250000.0
2009-06-19 04:08:00,3.24719,3.24857,3.24193,3.24685,12000000.0
2009-06-19 04:09:00,3.2465,3.24846,3.24391,3.2471,10250000.0
2009-06-19 04:10:00,3.24396,3.24732,3.24396,3.2443,7750000.0
2009-06-19 04:11:00,3.24507,3.24851,3.24507,3.24558,9250000.0
2009-06-19 04:12:00,3.24677,3.24677,3.24417,3.24497,13380000.0
2009-06-19 04:13:00,3.24478,3.24675,3.24067,3.24432,15000000.0
2009-06-19 04:14:00,3.24562,3.24833,3.24498,3.24833,5500000.0
2009-06-19 04:15:00,3.24705,3.24705,3.24434,3.24556,8000000.0
2009-06-19 04:16:00,3.24662,3.24826,3.24397,3.24397,11250000.0
2009-06-19 04:17:00,3.24681,3.24803,3.24624,3.24803,7000000.0
2009-06-19 04:18:00,3.2475,3.24895,3.24412,3.24736,14250000.0
2009-06-19 04:19:00,3.24771,3.24809,3.24435,3.24766,9500000.0
2009-06-19 04:20:00,3.24734,3.24795,3.24359,3.24795,8250000.0
2009-06-19 04:21:00,3.24809,3.2498,3.24629,3.24848,12000000.0
2009-06-19 04:22:00,3.24806,3.25034,3.24708,3.24842,9750000.0
2009-06-19 04:23:00,3.25042,3.2519,3.24777,3.251,11000000.0
2009-06-19 04:24:00,3.24968,3.25032,3.2469,3.24712,10250000.0
2009-06-19 04:25:00,3.24896,3.25151,3.24755,3.24755,10000000.0
2009-06-19 04:26:00,3.24823,3.2499,3.24635,3.24635,8000000.0
2009-06-19 04:27:00,3.25003,3.25241,3.24952,3.24953,7750000.0
2009-06-19 04:28:00,3.24927,3.25206,3.2463,3.24772,11750000.0
2009-06-19 04:29:00,3.24967,3.25223,3.24723,3.25003,10500000.0
2009-06-19 04:30:00,3.24741,3.25134,3.24667,3.24988,7250000.0
2009-06-19 04:31:00,3.24556,3.25155,3.24524,3.24968,10750000.0
2009-06-19 04:32:00,3.25407,3.25425,3.25248,3.25349,8000000.0
2009-06-19 04:33:00,3.25358,3.25358,3.24943,3.24943,6250000.0
2009-06-19 04:34:00,3.24848,3.25609,3.24848,3.24999,10880000.0
2009-06-19 04:35:00,3.25398,3.25507,3.24986,3.25337,9250000.0
2009-06-19 04:36:00,3.25363,3.25415,3.25028,3.25156,7750000.0
2009-06-19 04:37:00,3.24953,3.25457,3.24883,3.24943,15500000.0
2009-06-19 04:38:00,3.25229,3.25229,3.24875,3.25105,11000000.0
2009-06-19 04:39:00,3.25019,3.25442,3.24908,3.24946,7250000.0
2009-06-19 04:40:00,3.25286,3.25374,3.24968,3.25293,10500000.0
2009-06-19 04:41:00,3.25592,3.25592,3.25203,3.25363,16250000.0
2009-06-19 04:42:00,3.25443,3.25597,3.25017,3.25407,10500000.0
2009-06-19 04:43:00,3.25428,3.25428,3.24793,3.25336,6750000.0
2009-06-19 04:44:00,3.25253,3.25349,3.25201,3.25201,11750000.0
2009-06-19 04:45:00,3.25304,3.25351,3.24912,3.25109,7630000.0
2009-06-19 04:46:00,3.25311,3.25343,3.25093,3.25212,11750000.0
2009-06-19 04:47:00,3.25266,3.25266,3.24903,3.24952,9750000.0
2009-06-19 04:48:00,3.25284,3.25314,3.24889,3.24889,7750000.0
2009-06-19 04:49:00,3.25069,3.25289,3.25014,3.25186,10000000.0
2009-06-19 04:50:00,3.25118,3.25205,3.2475,3.25181,8000000.0
2009-06-19 04:51:00,3.25216,3.25343,3.24941,3.24941,8500000.0
2009-06-19 04:52:00,3.25206,3.2523,3.24892,3.25219,5500000.0
2009-06-19 04:53:00,3.25235,3.25262,3.25046,3.25239,9250000.0
2009-06-19 04:54:00,3.25241,3.25344,3.25137,3.25237,8250000.0
2009-06-19 04:55:00,3.25134,3.25134,3.24659,3.24802,6250000.0
2009-06-19 04:56:00,3.25105,3.25105,3.24875,3.25043,5260000.0
2009-06-19 04:57:00,3.25011,3.25116,3.24724,3.25112,7250000.0
2009-06-19 04:58:00,3.25124,3.2516,3.24776,3.2479,13130000.0
2009-06-19 04:59:00,3.25216,3.25233,3.25089,3.25196,9250000.0
2009-06-19 05:00:00,3.25083,3.25101,3.24751,3.24889,10000000.0
2009-06-19 05:01:00,3.25028,3.25028,3.24928,3.24928,8750000.0
2009-06-19 05:02:00,3.25033,3.25135,3.24746,3.24796,11250000.0
2009-06-19 05:03:00,3.25081,3.25081,3.25042,3.25055,9750000.0
2009-06-19 05:04:00,3.25132,3.25146,3.24768,3.24812,17250000.0
2009-06-19 05:05:00,3.25035,3.25079,3.24591,3.2496,11000000.0
2009-06-19 05:06:00,3.25036,3.25291,3.24864,3.25146,13500000.0
2009-06-19 05:07:00,3.25055,3.25096,3.24981,3.25024,8500000.0
2009-06-19 05:08:00,3.2474,3.25072,3.24696,3.2505,4880000.0
2009-06-19 05:09:00,3.25003,3.25003,3.24508,3.24895,10750000.0
2009-06-19 05:10:00,3.24992,3.25009,3.24595,3.24874,9250000.0
2009-06-19 05:11:00,3.25024,3.25079,3.24948,3.24994,10000000.0
2009-06-19 05:12:00,3.24984,3.25053,3.24739,3.25009,11000000.0
2009-06-19 05:13:00,3.25007,3.25007,3.24631,3.24631,8250000.0
2009-06-19 05:14:00,3.24625,3.25148,3.24625,3.2505,6000000.0
2009-06-19 05:15:00,3.24979,3.25047,3.24675,3.24949,6750000.0
2009-06-19 05:16:00,3.25004,3.25083,3.24814,3.25083,16000000.0
2009-06-19 05:17:00,3.25009,3.25076,3.24949,3.25076,6250000.0
2009-06-19 05:18:00,3.25062,3.25062,3.24637,3.24637,7750000.0
2009-06-19 05:19:00,3.2514,3.2514,3.24629,3.24723,7880000.0
2009-06-19 05:20:00,3.25098,3.25187,3.24786,3.24993,12630000.0
2009-06-19 05:21:00,3.25199,3.25213,3.24836,3.25155,16130000.0
2009-06-19 05:22:00,3.25136,3.25136,3.24767,3.24767,7750000.0
2009-06-19 05:23:00,3.25089,3.25111,3.24821,3.25095,8500000.0
2009-06-19 05:24:00,3.2491,3.25105,3.24722,3.24766,7630000.0
2009-06-19 05:25:00,3.25083,3.2513,3.25053,3.2513,8130000.0
2009-06-19 05:26:00,3.25019,3.25077,3.24587,3.24859,10630000.0
2009-06-19 05:27:00,3.25082,3.25106,3.24869,3.25097,10250000.0
2009-06-19 05:28:00,3.25121,3.25179,3.25034,3.25151,5500000.0
2009-06-19 05:29:00,3.25179,3.25283,3.24723,3.25283,8630000.0
2009-06-19 05:30:00,3.25013,3.25143,3.24615,3.25053,5250000.0
2009-06-19 05:31:00,3.2528,3.25331,3.24971,3.25124,13000000.0
2009-06-19 05:32:00,3.25121,3.25121,3.24704,3.25053,14750000.0
2009-06-19 05:33:00,3.25064,3.25232,3.24965,3.25037,8500000.0
2009-06-19 05:34:00,3.25264,3.25302,3.24955,3.25299,6000000.0
2009-06-19 05:35:00,3.24906,3.25083,3.24631,3.24995,5500000.0
2009-06-19 05:36:00,3.25348,3.25348,3.25019,3.25019,6750000.0
2009-06-19 05:37:00,3.24999,3.24999,3.24806,3.24884,5500000.0
2009-06-19 05:38:00,3.24753,3.25139,3.24753,3.25039,12750000.0
2009-06-19 05:39:00,3.24995,3.25003,3.24376,3.25003,10130000.0
2009-06-19 05:40:00,3.25079,3.25171,3.24982,3.24982,7500000.0
2009-06-19 05:41:00,3.25062,3.25269,3.24619,3.2502,13130000.0
2009-06-19 05:42:00,3.24977,3.25053,3.24502,3.24995,6750000.0
2009-06-19 05:43:00,3.24998,3.25158,3.24694,3.25018,5750000.0
2009-06-19 05:44:00,3.24565,3.25069,3.24565,3.24928,8500000.0
2009-06-19 05:45:00,3.24866,3.24994,3.24748,3.24931,9500000.0
2009-06-19 05:46:00,3.24796,3.24886,3.24619,3.24842,13380000.0
2009-06-19 05:47:00,3.24854,3.25023,3.24727,3.24727,5750000.0
2009-06-19 05:48:00,3.24897,3.25126,3.24744,3.24931,7750000.0
2009-06-19 05:49:00,3.24901,3.24901,3.2471,3.2471,6000000.0
2009-06-19 05:50:00,3.24859,3.25099,3.24403,3.24541,6250000.0
2009-06-19 05:51:00,3.24888,3.24922,3.2469,3.24869,13750000.0
2009-06-19 05:52:00,3.24943,3.25171,3.2465,3.24952,8250000.0
2009-06-19 05:53:00,3.24907,3.25144,3.24737,3.24943,10250000.0
2009-06-19 05:54:00,3.24867,3.2496,3.24867,3.2496,5250000.0
2009-06-19 05:55:00,3.25002,3.25192,3.24836,3.24836,8750000.0
2009-06-19 05:56:00,3.25,3.25041,3.24675,3.24984,9500000.0
2009-06-19 05:57:00,3.25038,3.25276,3.24718,3.24718,10000000.0
2009-06-19 05:58:00,3.24961,3.25086,3.24961,3.24983,5750000.0
2009-06-19 05:59:00,3.24792,3.25084,3.24792,3.24807,8750000.0
2009-06-19 06:00:00,3.24311,3.24875,3.24311,3.24807,7000000.0
2009-06-19 06:01:00,3.24769,3.24769,3.24583,3.24745,9250000.0
2009-06-19 06:02:00,3.24664,3.24848,3.24463,3.24771,12250000.0
2009-06-19 06:03:00,3.24516,3.24771,3.24516,3.24739,12130000.0
2009-06-19 06:04:00,3.24617,3.24617,3.2425,3.24271,11500000.0
2009-06-19 06:05:00,3.24622,3.24677,3.24368,3.2462,7880000.0
2009-06-19 06:06:00,3.24482,3.24864,3.24482,3.24621,10380000.0
2009-06-19 06:07:00,3.24466,3.24674,3.24466,3.24634,7500000.0
2009-06-19 06:08:00,3.24388,3.24629,3.24367,3.24602,12500000.0
2009-06-19 06:09:00,3.24684,3.25017,3.24234,3.24754,11750000.0
2009-06-19 06:10:00,3.24661,3.24662,3.24367,3.24659,5880000.0
2009-06-19 06:11:00,3.24704,3.24757,3.24554,3.24702,8000000.0
2009-06-19 06:12:00,3.24674,3.24758,3.24465,3.24465,8260000.0
2009-06-19 06:13:00,3.24825,3.24825,3.24531,3.24531,13250000.0
2009-06-19 06:14:00,3.2467,3.24757,3.24418,3.247,11250000.0
2009-06-19 06:15:00,3.24683,3.24717,3.24292,3.24717,7750000.0
2009-06-19 06:16:00,3.24795,3.24923,3.24577,3.24747,15750000.0
2009-06-19 06:17:00,3.24734,3.24786,3.24572,3.24766,6250000.0
2009-06-19 06:18:00,3.24833,3.24962,3.24659,3.24872,10250000.0
2009-06-19 06:19:00,3.24643,3.2484,3.24635,3.24786,14130000.0
2009-06-19 06:20:00,3.24847,3.24848,3.24529,3.24805,12750000.0
2009-06-19 06:21:00,3.24749,3.24818,3.24414,3.24414,7750000.0
2009-06-19 06:22:00,3.24755,3.24836,3.24439,3.24784,12380000.0
2009-06-19 06:23:00,3.24474,3.24843,3.24474,3.24798,5500000.0
2009-06-19 06:24:00,3.24527,3.24961,3.24498,3.2466,17250000.0
2009-06-19 06:25:00,3.24877,3.24943,3.24518,3.24794,8000000.0
2009-06-19 06:26:00,3.24821,3.25022,3.24519,3.2484,8500000.0
2009-06-19 06:27:00,3.24883,3.25055,3.24555,3.24869,10000000.0
2009-06-19 06:28:00,3.24949,3.24949,3.2448,3.24854,5500000.0
2009-06-19 06:29:00,3.24928,3.24928,3.24585,3.24841,7000000.0
2009-06-19 06:30:00,3.24849,3.24957,3.24477,3.24477,12250000.0
2009-06-19 06:31:00,3.24834,3.25114,3.24743,3.2486,8880000.0
2009-06-19 06:32:00,3.24926,3.25046,3.24616,3.24969,8630000.0
2009-06-19 06:33:00,3.25003,3.2512,3.24852,3.24966,9000000.0
2009-06-19 06:34:00,3.25004,3.25004,3.24764,3.24764,11250000.0
2009-06-19 06:35:00,3.24913,3.24994,3.24763,3.24991,11000000.0
2009-06-19 06:36:00,3.24999,3.2513,3.24839,3.24839,7750000.0
2009-06-19 06:37:00,3.251,3.25151,3.24784,3.24946,12750000.0
2009-06-19 06:38:00,3.24736,3.25012,3.24605,3.2497,12510000.0
2009-06-19 06:39:00,3.24919,3.24968,3.24776,3.24968,7000000.0
2009-06-19 06:40:00,3.24948,3.25015,3.24775,3.24991,9250000.0
2009-06-19 06:41:00,3.24943,3.24965,3.2455,3.24921,9750000.0
2009-06-19 06:42:00,3.24886,3.24929,3.24746,3.24913,12000000.0
2009-06-19 06:43:00,3.24864,3.24886,3.2472,3.24823,10380000.0
2009-06-19 06:44:00,3.24833,3.24857,3.24517,3.24517,8380000.0
2009-06-19 06:45:00,3.24904,3.24918,3.24492,3.24596,12000000.0
2009-06-19 06:46:00,3.24868,3.24868,3.24301,3.24807,9750000.0
2009-06-19 06:47:00,3.24872,3.24889,3.24296,3.24889,9130000.0
2009-06-19 06:48:00,3.24824,3.24873,3.24515,3.24515,8500000.0
2009-06-19 06:49:00,3.24865,3.25023,3.24532,3.24903,10250000.0
2009-06-19 06:50:00,3.24392,3.24761,3.24388,3.24735,7750000.0
2009-06-19 06:51:00,3.24903,3.24965,3.2479,3.24936,8750000.0
2009-06-19 06:52:00,3.24893,3.25058,3.2485,3.2493,6750000.0
2009-06-19 06:53:00,3.24889,3.25014,3.24521,3.24626,12500000.0
2009-06-19 06:54:00,3.24899,3.2497,3.24393,3.24961,12000000.0
2009-06-19 06:55:00,3.24986,3.24986,3.24462,3.24754,15500000.0
2009-06-19 06:56:00,3.2507,3.25105,3.24677,3.24969,5750000.0
2009-06-19 06:57:00,3.24915,3.25072,3.24812,3.25045,10250000.0
2009-06-19 06:58:00,3.24631,3.25025,3.2461,3.24986,5500000.0
2009-06-19 06:59:00,3.25078,3.25078,3.25012,3.25049,8750000.0
2009-06-19 07:00:00,3.25057,3.25263,3.25054,3.25054,5250000.0
2009-06-19 07:01:00,3.24846,3.25343,3.24834,3.2508,7880000.0
2009-06-19 07:02:00,3.25116,3.25364,3.24932,3.24955,11000000.0
2009-06-19 07:03:00,3.25039,3.25353,3.24844,3.25147,8250000.0
2009-06-19 07:04:00,3.2513,3.25401,3.24911,3.25401,13250000.0
2009-06-19 07:05:00,3.24864,3.2532,3.24846,3.25047,12380000.0
2009-06-19 07:06:00,3.25082,3.25181,3.24708,3.24825,8880000.0
2009-06-19 07:07:00,3.2454,3.25061,3.2454,3.24827,10000000.0
2009-06-19 07:08:00,3.24743,3.25039,3.24678,3.24845,6500000.0
2009-06-19 07:09:00,3.24851,3.25126,3.24797,3.24809,10500000.0
2009-06-19 07:10:00,3.24814,3.25107,3.24491,3.24803,14250000.0
2009-06-19 07:11:00,3.24758,3.25,3.24569,3.24569,10000000.0
2009-06-19 07:12:00,3.24683,3.2495,3.24659,3.24659,6500000.0
2009-06-19 07:13:00,3.24688,3.24939,3.24235,3.24704,8130000.0
2009-06-19 07:14:00,3.2468,3.24911,3.24567,3.2466,5250000.0
2009-06-19 07:15:00,3.24689,3.2491,3.24316,3.24316,10000000.0
2009-06-19 07:16:00,3.24605,3.2485,3.24449,3.24662,9630000.0
2009-06-19 07:17:00,3.24712,3.24899,3.2436,3.24465,7250000.0
2009-06-19 07:18:00,3.24443,3.24523,3.24119,3.24119,16250000.0
2009-06-19 07:19:00,3.24342,3.24342,3.23769,3.23769,5500000.0
2009-06-19 07:20:00,3.23851,3.24319,3.23851,3.24253,5250000.0
2009-06-19 07:21:00,3.24073,3.24348,3.23912,3.2405,11630000.0
2009-06-19 07:22:00,3.24066,3.24323,3.23673,3.23967,10130000.0
2009-06-19 07:23:00,3.24103,3.24371,3.24103,3.24371,14510000.0
2009-06-19 07:24:00,3.24052,3.24278,3.23708,3.23708,11000000.0
2009-06-19 07:25:00,3.24121,3.24224,3.2387,3.24011,13500000.0
2009-06-19 07:26:00,3.23802,3.2417,3.23624,3.23624,13000000.0
2009-06-19 07:27:00,3.23916,3.24224,3.23805,3.2404,14380000.0
2009-06-19 07:28:00,3.24004,3.24338,3.23767,3.23767,12000000.0
2009-06-19 07:29:00,3.24053,3.24319,3.23991,3.24319,9000000.0
2009-06-19 07:30:00,3.24112,3.24309,3.23717,3.23717,8250000.0
2009-06-19 07:31:00,3.24174,3.24453,3.24174,3.24192,16130000.0
2009-06-19 07:32:00,3.24392,3.24392,3.23931,3.24344,8750000.0
2009-06-19 07:33:00,3.24431,3.24431,3.24073,3.24107,8000000.0
2009-06-19 07:34:00,3.23811,3.24394,3.23811,3.24344,12630000.0
2009-06-19 07:35:00,3.23911,3.24581,3.23911,3.24208,8250000.0
2009-06-19 07:36:00,3.2414,3.24597,3.2414,3.24484,11000000.0
2009-06-19 07:37:00,3.24105,3.24431,3.23907,3.23907,9750000.0
2009-06-19 07:38:00,3.24187,3.24482,3.24119,3.24151,12640000.0
2009-06-19 07:39:00,3.23855,3.24208,3.23855,3.24208,5500000.0
2009-06-19 07:40:00,3.24221,3.24327,3.24028,3.24105,8250000.0
2009-06-19 07:41:00,3.24095,3.24402,3.23979,3.24097,9630000.0
2009-06-19 07:42:00,3.2372,3.24294,3.2372,3.2387,7250000.0
2009-06-19 07:43:00,3.24093,3.24315,3.23914,3.24141,7750000.0
2009-06-19 07:44:00,3.23614,3.24299,3.23614,3.24299,11500000.0
2009-06-19 07:45:00,3.23842,3.2436,3.23842,3.2436,9250000.0
2009-06-19 07:46:00,3.23911,3.2436,3.23764,3.24103,11380000.0
2009-06-19 07:47:00,3.24258,3.24367,3.24034,3.24034,7250000.0
2009-06-19 07:48:00,3.24368,3.24368,3.23838,3.24031,10000000.0
2009-06-19 07:49:00,3.24018,3.24233,3.23703,3.23821,11500000.0
2009-06-19 07:50:00,3.24381,3.24381,3.23917,3.24339,11880000.0
2009-06-19 07:51:00,3.24287,3.24287,3.24135,3.24251,6880000.0
2009-06-19 07:52:00,3.24075,3.24782,3.23776,3.24201,10250000.0
2009-06-19 07:53:00,3.24117,3.24267,3.23804,3.24267,6250000.0
2009-06-19 07:54:00,3.24011,3.24411,3.23772,3.24411,8750000.0
2009-06-19 07:55:00,3.24092,3.24535,3.24039,3.24223,6250000.0
2009-06-19 07:56:00,3.24083,3.24316,3.24016,3.24316,11750000.0
2009-06-19 07:57:00,3.24003,3.24376,3.23682,3.24376,5500000.0
2009-06-19 07:58:00,3.24102,3.24399,3.23719,3.24067,12000000.0
2009-06-19 07:59:00,3.23973,3.24414,3.23925,3.24025,11000000.0
2009-06-19 08:00:00,3.2431,3.24499,3.23853,3.24444,5630000.0
2009-06-19 08:01:00,3.24325,3.24428,3.23822,3.24084,9630000.0
2009-06-19 08:02:00,3.2421,3.24285,3.23846,3.23931,13880000.0
2009-06-19 08:03:00,3.24403,3.24449,3.23994,3.24104,10000000.0
2009-06-19 08:04:00,3.2419,3.24754,3.23851,3.24754,8250000.0
2009-06-19 08:05:00,3.24123,3.24448,3.2407,3.24416,12000000.0
2009-06-19 08:06:00,3.24413,3.24501,3.24056,3.24256,8250000.0
2009-06-19 08:07:00,3.24174,3.24513,3.24174,3.24241,6250000.0
2009-06-19 08:08:00,3.24282,3.24383,3.24257,3.24383,5250000.0
2009-06-19 08:09:00,3.2378,3.24468,3.2378,3.24468,6500000.0
2009-06-19 08:10:00,3.23779,3.2429,3.23779,3.24091,10750000.0
2009-06-19 08:11:00,3.24069,3.24277,3.23838,3.24277,12500000.0
2009-06-19 08:12:00,3.23813,3.24206,3.23813,3.23977,6500000.0
2009-06-19 08:13:00,3.2392,3.24268,3.23627,3.23911,11500000.0
2009-06-19 08:14:00,3.24146,3.24243,3.23617,3.23985,9130000.0
2009-06-19 08:15:00,3.24145,3.24323,3.24015,3.24308,5750000.0
2009-06-19 08:16:00,3.24191,3.24362,3.23984,3.24362,7880000.0
2009-06-19 08:17:00,3.24485,3.24502,3.23953,3.24277,9130000.0
2009-06-19 08:18:00,3.24227,3.24691,3.23935,3.23935,10250000.0
2009-06-19 08:19:00,3.24306,3.2466,3.24306,3.24464,7000000.0
2009-06-19 08:20:00,3.24558,3.2459,3.24235,3.24235,8750000.0
2009-06-19 08:21:00,3.24251,3.2454,3.24215,3.2451,7750000.0
2009-06-19 08:22:00,3.2435,3.24463,3.24093,3.24093,12750000.0
2009-06-19 08:23:00,3.24332,3.24522,3.24159,3.24223,16250000.0
2009-06-19 08:24:00,3.24221,3.24406,3.24172,3.24262,5880000.0
2009-06-19 08:25:00,3.24108,3.2452,3.24021,3.24267,7500000.0
2009-06-19 08:26:00,3.24015,3.24615,3.24015,3.24256,12250000.0
2009-06-19 08:27:00,3.24342,3.24763,3.2424,3.24763,6500000.0
2009-06-19 08:28:00,3.24567,3.24951,3.24341,3.24758,6880000.0
2009-06-19 08:29:00,3.24718,3.2544,3.24597,3.24903,7500000.0
2009-06-19 08:30:00,3.25093,3.25146,3.24655,3.24803,10750000.0
2009-06-19 08:31:00,3.25127,3.25127,3.24817,3.25085,8500000.0
2009-06-19 08:32:00,3.24653,3.25033,3.24372,3.25033,10880000.0
2009-06-19 08:33:00,3.24704,3.24993,3.24589,3.24796,11000000.0
2009-06-19 08:34:00,3.24969,3.25079,3.24732,3.24841,5250000.0
2009-06-19 08:35:00,3.24847,3.25095,3.24608,3.24671,13000000.0
2009-06-19 08:36:00,3.25057,3.25068,3.24876,3.24876,6000000.0
2009-06-19 08:37:00,3.24867,3.25177,3.24846,3.25177,8500000.0
2009-06-19 08:38:00,3.24848,3.25193,3.24848,3.24942,6000000.0
2009-06-19 08:39:00,3.24895,3.25093,3.24677,3.24677,7130000.0
2009-06-19 08:40:00,3.25006,3.25321,3.24843,3.25019,11750000.0
2009-06-19 08:41:00,3.25181,3.25508,3.24902,3.24902,11260000.0
2009-06-19 08:42:00,3.2524,3.25392,3.25076,3.25222,12250000.0
2009-06-19 08:43:00,3.25206,3.25428,3.25018,3.25221,8750000.0
2009-06-19 08:44:00,3.25364,3.25461,3.25141,3.25348,8130000.0
2009-06-19 08:45:00,3.25287,3.2544,3.24992,3.25282,7750000.0
2009-06-19 08:46:00,3.25214,3.2554,3.24811,3.25221,12000000.0
2009-06-19 08:47:00,3.25333,3.25436,3.25052,3.25066,6750000.0
2009-06-19 08:48:00,3.24691,3.25337,3.2462,3.24978,14000000.0
2009-06-19 08:49:00,3.25135,3.25299,3.24933,3.25094,12500000.0
2009-06-19 08:50:00,3.25393,3.25431,3.25081,3.25391,5500000.0
2009-06-19 08:51:00,3.25375,3.25513,3.24801,3.2506,11500000.0
2009-06-19 08:52:00,3.24873,3.25554,3.24873,3.25554,5500000.0
2009-06-19 08:53:00,3.25089,3.25519,3.24784,3.25501,13630000.0
2009-06-19 08:54:00,3.25235,3.25455,3.2523,3.25421,7750000.0
2009-06-19 08:55:00,3.25388,3.25866,3.25199,3.25332,12500000.0
2009-06-19 08:56:00,3.25509,3.25509,3.24952,3.2513,6750000.0
2009-06-19 08:57:00,3.2516,3.25329,3.25008,3.25313,11500000.0
2009-06-19 08:58:00,3.24993,3.25426,3.24993,3.25426,9750000.0
2009-06-19 08:59:00,3.25167,3.25225,3.24771,3.24771,8500000.0
2009-06-19 09:00:00,3.2492,3.25242,3.24741,3.25057,6250000.0
2009-06-19 09:01:00,3.25157,3.25468,3.25117,3.25468,8750000.0
2009-06-19 09:02:00,3.25119,3.25446,3.24795,3.24795,11250000.0
2009-06-19 09:03:00,3.25054,3.25456,3.25054,3.25429,13250000.0
2009-06-19 09:04:00,3.25202,3.25461,3.25049,3.25312,7750000.0
2009-06-19 09:05:00,3.25418,3.25773,3.25418,3.25773,7000000.0
2009-06-19 09:06:00,3.25575,3.25734,3.25515,3.257,8000000.0
2009-06-19 09:07:00,3.25483,3.25835,3.25433,3.25662,12000000.0
2009-06-19 09:08:00,3.25546,3.26736,3.25546,3.26013,8630000.0
2009-06-19 09:09:00,3.26009,3.26127,3.25712,3.2576,8000000.0
2009-06-19 09:10:00,3.25099,3.25917,3.25099,3.25338,7750000.0
2009-06-19 09:11:00,3.25449,3.25509,3.25062,3.25159,7750000.0
2009-06-19 09:12:00,3.25317,3.25464,3.25211,3.25428,6000000.0
2009-06-19 09:13:00,3.25461,3.2553,3.25068,3.2547,5500000.0
2009-06-19 09:14:00,3.25338,3.25425,3.25081,3.25146,6750000.0
2009-06-19 09:15:00,3.254,3.25411,3.24917,3.25274,9380000.0
2009-06-19 09:16:00,3.25321,3.25353,3.24963,3.25172,7750000.0
2009-06-19 09:17:00,3.25317,3.25401,3.2484,3.25401,9250000.0
2009-06-19 09:18:00,3.25391,3.25434,3.2498,3.25434,7250000.0
2009-06-19 09:19:00,3.25475,3.25522,3.24902,3.25241,8380000.0
2009-06-19 09:20:00,3.25072,3.254,3.24866,3.25242,10630000.0
2009-06-19 09:21:00,3.25253,3.25316,3.25016,3.25016,11000000.0
2009-06-19 09:22:00,3.25008,3.25212,3.24744,3.24913,12000000.0
2009-06-19 09:23:00,3.25264,3.25309,3.24793,3.24935,7750000.0
2009-06-19 09:24:00,3.25253,3.25309,3.24784,3.25248,10630000.0
2009-06-19 09:25:00,3.25369,3.2538,3.25094,3.25322,10380000.0
2009-06-19 09:26:00,3.25318,3.25605,3.24899,3.25495,10750000.0
2009-06-19 09:27:00,3.25109,3.25552,3.24865,3.25497,7500000.0
2009-06-19 09:28:00,3.25483,3.25582,3.251,3.251,12010000.0
2009-06-19 09:29:00,3.25359,3.25516,3.25022,3.25268,15250000.0
2009-06-19 09:30:00,3.25393,3.25393,3.24811,3.24932,6000000.0
2009-06-19 09:31:00,3.25336,3.25389,3.25026,3.25026,10000000.0
2009-06-19 09:32:00,3.25157,3.25214,3.24961,3.25208,6000000.0
2009-06-19 09:33:00,3.25077,3.25228,3.24772,3.2508,12250000.0
2009-06-19 09:34:00,3.25143,3.25143,3.2487,3.25041,8000000.0
2009-06-19 09:35:00,3.25289,3.25313,3.24792,3.24792,7500000.0
2009-06-19 09:36:00,3.24829,3.25417,3.24829,3.25264,8250000.0
2009-06-19 09:37:00,3.25152,3.253,3.24967,3.25151,7500000.0
2009-06-19 09:38:00,3.25191,3.2532,3.24866,3.25245,9750000.0
2009-06-19 09:39:00,3.25297,3.25308,3.24737,3.25238,9000000.0
2009-06-19 09:40:00,3.25231,3.25231,3.24681,3.2515,12510000.0
2009-06-19 09:41:00,3.24845,3.25417,3.24845,3.25417,6750000.0
2009-06-19 09:42:00,3.25402,3.25467,3.2491,3.25323,9250000.0
2009-06-19 09:43:00,3.25306,3.25378,3.2494,3.25287,6250000.0
2009-06-19 09:44:00,3.25464,3.25464,3.25003,3.25085,7500000.0
2009-06-19 09:45:00,3.25277,3.25396,3.24729,3.25209,8500000.0
2009-06-19 09:46:00,3.25286,3.25671,3.25286,3.25671,6250000.0
2009-06-19 09:47:00,3.25482,3.25527,3.25153,3.25335,10000000.0
2009-06-19 09:48:00,3.25543,3.25676,3.25372,3.25396,8000000.0
2009-06-19 09:49:00,3.25583,3.2574,3.25517,3.2574,10500000.0
2009-06-19 09:50:00,3.25614,3.25614,3.25298,3.25486,12630000.0
2009-06-19 09:51:00,3.25669,3.25676,3.25268,3.25268,8750000.0
2009-06-19 09:52:00,3.25484,3.25618,3.25308,3.25618,7750000.0
2009-06-19 09:53:00,3.2558,3.25606,3.25245,3.25364,7000000.0
2009-06-19 09:54:00,3.25595,3.25601,3.25289,3.25601,11130000.0
2009-06-19 09:55:00,3.25473,3.25709,3.25091,3.25403,13880000.0
2009-06-19 09:56:00,3.25276,3.2561,3.25089,3.25394,11250000.0
2009-06-19 09:57:00,3.25255,3.2554,3.25014,3.25364,13750000.0
2009-06-19 09:58:00,3.24966,3.25381,3.24641,3.25278,7250000.0
2009-06-19 09:59:00,3.25011,3.25256,3.25008,3.25233,14250000.0
2009-06-19 10:00:00,3.24909,3.25256,3.24909,3.25051,8250000.0
2009-06-19 10:01:00,3.25246,3.25346,3.24956,3.25244,8000000.0
2009-06-19 10:02:00,3.2522,3.25298,3.24955,3.25298,14500000.0
2009-06-19 10:03:00,3.24708,3.25489,3.24708,3.25489,11250000.0
2009-06-19 10:04:00,3.25304,3.2541,3.25184,3.25184,8880000.0
2009-06-19 10:05:00,3.25197,3.25468,3.24677,3.25455,11510000.0
2009-06-19 10:06:00,3.25445,3.25583,3.2537,3.25516,5750000.0
2009-06-19 10:07:00,3.25443,3.25554,3.24989,3.25554,12000000.0
2009-06-19 10:08:00,3.25296,3.25518,3.25004,3.25518,7500000.0
2009-06-19 10:09:00,3.25188,3.25612,3.25145,3.25315,13750000.0
2009-06-19 10:10:00,3.2549,3.25566,3.25039,3.25075,7500000.0
2009-06-19 10:11:00,3.25309,3.25489,3.24955,3.24955,5250000.0
2009-06-19 10:12:00,3.2545,3.25688,3.25336,3.25585,11500000.0
2009-06-19 10:13:00,3.2561,3.25636,3.25265,3.25425,9750000.0
2009-06-19 10:14:00,3.25407,3.25769,3.25263,3.2567,8250000.0
2009-06-19 10:15:00,3.25416,3.25709,3.25222,3.25446,11750000.0
2009-06-19 10:16:00,3.25448,3.25785,3.25448,3.2573,7750000.0
2009-06-19 10:17:00,3.25821,3.25859,3.25266,3.25851,7250000.0
2009-06-19 10:18:00,3.25677,3.25848,3.25466,3.25567,6250000.0
2009-06-19 10:19:00,3.2582,3.25896,3.25336,3.25792,5750000.0
2009-06-19 10:20:00,3.25836,3.25843,3.25436,3.25606,9000000.0
2009-06-19 10:21:00,3.25854,3.25987,3.25659,3.25837,11000000.0
2009-06-19 10:22:00,3.25881,3.25912,3.25623,3.25857,6500000.0
2009-06-19 10:23:00,3.25536,3.2585,3.25533,3.25815,8130000.0
2009-06-19 10:24:00,3.25618,3.25785,3.25421,3.25421,7250000.0
2009-06-19 10:25:00,3.25781,3.25781,3.25397,3.2568,11500000.0
2009-06-19 10:26:00,3.25685,3.25953,3.25435,3.25897,5500000.0
2009-06-19 10:27:00,3.25865,3.2593,3.25151,3.25705,7250000.0
2009-06-19 10:28:00,3.25209,3.2589,3.25209,3.25573,13000000.0
2009-06-19 10:29:00,3.2556,3.25954,3.2556,3.25954,8750000.0
2009-06-19 10:30:00,3.25718,3.25906,3.25254,3.25254,10250000.0
2009-06-19 10:31:00,3.25989,3.25989,3.25401,3.25583,7250000.0
2009-06-19 10:32:00,3.25935,3.2597,3.25608,3.259,7380000.0
2009-06-19 10:33:00,3.2591,3.25933,3.25365,3.25832,12750000.0
2009-06-19 10:34:00,3.25788,3.25903,3.25386,3.25862,10500000.0
2009-06-19 10:35:00,3.2597,3.26042,3.25573,3.2567,9750000.0
2009-06-19 10:36:00,3.25771,3.26014,3.25404,3.25757,11500000.0
2009-06-19 10:37:00,3.25728,3.25952,3.25427,3.25786,18880000.0
2009-06-19 10:38:00,3.25511,3.25932,3.25511,3.25932,7500000.0
2009-06-19 10:39:00,3.25857,3.26071,3.25719,3.26024,5500000.0
2009-06-19 10:40:00,3.25803,3.25974,3.25484,3.25484,10000000.0
2009-06-19 10:41:00,3.25783,3.26134,3.25783,3.25954,5750000.0
2009-06-19 10:42:00,3.26062,3.26158,3.25826,3.25826,8250000.0
2009-06-19 10:43:00,3.26072,3.26216,3.25836,3.26088,9250000.0
2009-06-19 10:44:00,3.26152,3.26173,3.25285,3.25825,12630000.0
2009-06-19 10:45:00,3.26016,3.26195,3.25697,3.26195,7250000.0
2009-06-19 10:46:00,3.26077,3.26284,3.25916,3.2621,13000000.0
2009-06-19 10:47:00,3.25907,3.26376,3.25907,3.26376,7630000.0
2009-06-19 10:48:00,3.26077,3.26314,3.25977,3.26172,7750000.0
2009-06-19 10:49:00,3.26431,3.26431,3.25801,3.26307,17000000.0
2009-06-19 10:50:00,3.26147,3.26392,3.26022,3.26022,9500000.0
2009-06-19 10:51:00,3.26366,3.26553,3.26242,3.26242,10750000.0
2009-06-19 10:52:00,3.26323,3.26601,3.26323,3.26601,8250000.0
2009-06-19 10:53:00,3.26356,3.26552,3.26304,3.26548,5250000.0
2009-06-19 10:54:00,3.26227,3.26514,3.26227,3.26321,6250000.0
2009-06-19 10:55:00,3.26354,3.27782,3.26354,3.27155,10000000.0
2009-06-19 10:56:00,3.27139,3.27277,3.26583,3.26711,12250000.0
2009-06-19 10:57:00,3.26627,3.26768,3.26353,3.26458,9880000.0
2009-06-19 10:58:00,3.26409,3.26788,3.26301,3.26301,9750000.0
2009-06-19 10:59:00,3.26608,3.26661,3.26294,3.26294,8750000.0
2009-06-19 11:00:00,3.26561,3.26658,3.26173,3.26173,10750000.0
2009-06-19 11:01:00,3.26223,3.26369,3.25798,3.2606,11000000.0
2009-06-19 11:02:00,3.26141,3.26296,3.25999,3.26051,7000000.0
2009-06-19 11:03:00,3.26275,3.26275,3.25734,3.26149,9250000.0
2009-06-19 11:04:00,3.25684,3.26171,3.25663,3.26171,6250000.0
2009-06-19 11:05:00,3.26255,3.26257,3.25761,3.25787,7000000.0
2009-06-19 11:06:00,3.26252,3.26291,3.25621,3.26141,12130000.0
2009-06-19 11:07:00,3.25852,3.26226,3.25852,3.26111,8250000.0
2009-06-19 11:08:00,3.26027,3.26027,3.25616,3.25903,7630000.0
2009-06-19 11:09:00,3.26194,3.26219,3.25771,3.26054,7750000.0
2009-06-19 11:10:00,3.26171,3.26175,3.2567,3.2593,15000000.0
2009-06-19 11:11:00,3.25865,3.26064,3.25741,3.25969,5250000.0
2009-06-19 11:12:00,3.259,3.25969,3.25591,3.25838,13000000.0
2009-06-19 11:13:00,3.25703,3.25907,3.25494,3.25858,8000000.0
2009-06-19 11:14:00,3.25773,3.25864,3.25542,3.25542,7750000.0
2009-06-19 11:15:00,3.25521,3.2576,3.25486,3.2576,13000000.0
2009-06-19 11:16:00,3.25236,3.25643,3.2521,3.2557,12500000.0
2009-06-19 11:17:00,3.25591,3.25687,3.25244,3.25687,8500000.0
2009-06-19 11:18:00,3.25102,3.25582,3.25102,3.25539,7750000.0
2009-06-19 11:19:00,3.25578,3.2561,3.25009,3.25046,7500000.0
2009-06-19 11:20:00,3.25242,3.25367,3.24245,3.24544,7500000.0
2009-06-19 11:21:00,3.2462,3.25241,3.24505,3.25106,11130000.0
2009-06-19 11:22:00,3.24684,3.25064,3.24684,3.24826,5250000.0
2009-06-19 11:23:00,3.25122,3.25122,3.24667,3.24842,15500000.0
2009-06-19 11:24:00,3.25046,3.25094,3.24404,3.24904,14250000.0
2009-06-19 11:25:00,3.24855,3.24971,3.24524,3.24524,15750000.0
2009-06-19 11:26:00,3.24902,3.24902,3.24611,3.24645,9000000.0
2009-06-19 11:27:00,3.24833,3.24837,3.24209,3.24488,11250000.0
2009-06-19 11:28:00,3.24611,3.24611,3.24093,3.24285,6250000.0
2009-06-19 11:29:00,3.24468,3.24531,3.24213,3.24361,9250000.0
2009-06-19 11:30:00,3.24601,3.24601,3.24272,3.24272,6500000.0
2009-06-19 11:31:00,3.24408,3.24558,3.24252,3.24548,8750000.0
2009-06-19 11:32:00,3.24176,3.2449,3.24119,3.24256,13000000.0
2009-06-19 11:33:00,3.24568,3.24586,3.24387,3.2441,9250000.0
2009-06-19 11:34:00,3.24395,3.24584,3.23936,3.23936,5500000.0
2009-06-19 11:35:00,3.23931,3.24456,3.23931,3.24374,7500000.0
2009-06-19 11:36:00,3.2432,3.24416,3.23828,3.24246,5500000.0
2009-06-19 11:37:00,3.24352,3.24415,3.23938,3.23948,10380000.0
2009-06-19 11:38:00,3.24172,3.24409,3.24172,3.24222,7000000.0
2009-06-19 11:39:00,3.24179,3.24428,3.24012,3.24012,12500000.0
2009-06-19 11:40:00,3.24315,3.24371,3.2387,3.24181,9000000.0
2009-06-19 11:41:00,3.24284,3.24423,3.23897,3.24383,5500000.0
2009-06-19 11:42:00,3.24217,3.24495,3.2404,3.24167,15630000.0
2009-06-19 11:43:00,3.24392,3.24392,3.23944,3.24145,6750000.0
2009-06-19 11:44:00,3.24499,3.24503,3.24151,3.24284,6500000.0
2009-06-19 11:45:00,3.24532,3.24536,3.23713,3.24035,9760000.0
2009-06-19 11:46:00,3.24234,3.24326,3.23662,3.24099,10250000.0
2009-06-19 11:47:00,3.24184,3.2432,3.24078,3.24302,9000000.0
2009-06-19 11:48:00,3.2425,3.24711,3.24141,3.24594,5500000.0
2009-06-19 11:49:00,3.24268,3.24548,3.23691,3.24108,7500000.0
2009-06-19 11:50:00,3.24003,3.24035,3.23555,3.23877,6500000.0
2009-06-19 11:51:00,3.23793,3.24002,3.234,3.23757,13510000.0
2009-06-19 11:52:00,3.24004,3.24058,3.23725,3.23901,12380000.0
2009-06-19 11:53:00,3.23914,3.23968,3.23401,3.23806,7500000.0
2009-06-19 11:54:00,3.24121,3.24166,3.23957,3.24139,8500000.0
2009-06-19 11:55:00,3.23937,3.24092,3.23671,3.24064,8500000.0
2009-06-19 11:56:00,3.23796,3.24047,3.23631,3.23995,7000000.0
2009-06-19 11:57:00,3.2392,3.24045,3.23504,3.23669,13130000.0
2009-06-19 11:58:00,3.23917,3.2394,3.23352,3.237,6500000.0
2009-06-19 11:59:00,3.2385,3.23916,3.23546,3.23705,7750000.0
2009-06-19 12:00:00,3.23778,3.24058,3.23759,3.24019,11880000.0
2009-06-19 12:01:00,3.24084,3.24084,3.23653,3.23995,7380000.0
2009-06-19 12:02:00,3.24029,3.24153,3.23821,3.24143,14000000.0
2009-06-19 12:03:00,3.24182,3.24182,3.23537,3.23684,9750000.0
2009-06-19 12:04:00,3.23927,3.24157,3.23735,3.23872,6250000.0
2009-06-19 12:05:00,3.24036,3.24162,3.23733,3.24162,10000000.0
2009-06-19 12:06:00,3.24075,3.2415,3.23615,3.23727,11500000.0
2009-06-19 12:07:00,3.24045,3.24045,3.23579,3.23579,6750000.0
2009-06-19 12:08:00,3.23886,3.23886,3.23329,3.23342,7000000.0
2009-06-19 12:09:00,3.23751,3.23765,3.23424,3.23436,10000000.0
2009-06-19 12:10:00,3.23027,3.23663,3.22904,3.23451,11250000.0
2009-06-19 12:11:00,3.23674,3.23674,3.23145,3.23516,7750000.0
2009-06-19 12:12:00,3.23472,3.23773,3.23466,3.23664,7380000.0
2009-06-19 12:13:00,3.23313,3.23597,3.23313,3.23485,6630000.0
2009-06-19 12:14:00,3.23664,3.23664,3.23286,3.23602,7750000.0
2009-06-19 12:15:00,3.23329,3.23486,3.23329,3.23371,6250000.0
2009-06-19 12:16:00,3.23417,3.23641,3.23325,3.23325,11750000.0
2009-06-19 12:17:00,3.23609,3.23609,3.22913,3.23289,13750000.0
2009-06-19 12:18:00,3.23666,3.2369,3.23084,3.2369,11250000.0
2009-06-19 12:19:00,3.23457,3.23599,3.23426,3.23528,6250000.0
2009-06-19 12:20:00,3.23116,3.23577,3.23039,3.23477,8000000.0
2009-06-19 12:21:00,3.23205,3.23639,3.22929,3.23395,12250000.0
2009-06-19 12:22:00,3.23503,3.23535,3.23064,3.23535,10000000.0
2009-06-19 12:23:00,3.23525,3.23595,3.23146,3.23388,7750000.0
2009-06-19 12:24:00,3.23576,3.23651,3.23295,3.2343,16500000.0
2009-06-19 12:25:00,3.23377,3.23786,3.23377,3.23767,6880000.0
2009-06-19 12:26:00,3.23193,3.23846,3.23193,3.23614,9750000.0
2009-06-19 12:27:00,3.23915,3.24269,3.2382,3.24258,9000000.0
2009-06-19 12:28:00,3.24261,3.24261,3.23722,3.24111,8750000.0
2009-06-19 12:29:00,3.24085,3.24237,3.23583,3.23583,8500000.0
2009-06-19 12:30:00,3.24036,3.24206,3.23811,3.23832,6250000.0
2009-06-19 12:31:00,3.24017,3.2422,3.23938,3.2422,8250000.0
2009-06-19 12:32:00,3.24042,3.24186,3.23517,3.23781,6000000.0
2009-06-19 12:33:00,3.24255,3.24313,3.23812,3.24113,6250000.0
2009-06-19 12:34:00,3.24311,3.24328,3.23645,3.23995,12250000.0
2009-06-19 12:35:00,3.23955,3.24312,3.23747,3.24312,6250000.0
2009-06-19 12:36:00,3.24324,3.24324,3.23792,3.24047,9250000.0
2009-06-19 12:37:00,3.24371,3.24401,3.23647,3.23794,10000000.0
2009-06-19 12:38:00,3.23798,3.24104,3.23583,3.23685,6630000.0
2009-06-19 12:39:00,3.23901,3.2402,3.23719,3.23793,9000000.0
2009-06-19 12:40:00,3.2364,3.24047,3.23597,3.23768,11250000.0
2009-06-19 12:41:00,3.23728,3.23909,3.23491,3.235,8380000.0
2009-06-19 12:42:00,3.23958,3.23959,3.23744,3.23959,6000000.0
2009-06-19 12:43:00,3.23651,3.23981,3.23651,3.23756,14750000.0
2009-06-19 12:44:00,3.23703,3.23842,3.23199,3.23689,7750000.0
2009-06-19 12:45:00,3.2383,3.23953,3.2365,3.23793,11250000.0
2009-06-19 12:46:00,3.23562,3.23949,3.23562,3.23828,5500000.0
2009-06-19 12:47:00,3.23956,3.24079,3.23673,3.24079,9250000.0
2009-06-19 12:48:00,3.23783,3.24156,3.23704,3.23845,9880000.0
2009-06-19 12:49:00,3.24003,3.24065,3.23728,3.24065,14750000.0
2009-06-19 12:50:00,3.23755,3.2404,3.23755,3.23946,17630000.0
2009-06-19 12:51:00,3.24083,3.24141,3.23551,3.23551,8630000.0
2009-06-19 12:52:00,3.2409,3.2409,3.23612,3.23638,7750000.0
2009-06-19 12:53:00,3.23714,3.23969,3.23551,3.23904,9000000.0
2009-06-19 12:54:00,3.23713,3.23911,3.23476,3.23614,13250000.0
2009-06-19 12:55:00,3.2353,3.23838,3.23406,3.23792,8500000.0
2009-06-19 12:56:00,3.23596,3.2377,3.23146,3.23491,11500000.0
2009-06-19 12:57:00,3.23743,3.23845,3.23282,3.23744,13250000.0
2009-06-19 12:58:00,3.2374,3.23754,3.2321,3.23341,5500000.0
2009-06-19 12:59:00,3.23265,3.23611,3.23259,3.23419,9630000.0
2009-06-19 13:00:00,3.2359,3.23612,3.2301,3.2321,7750000.0
2009-06-19 13:01:00,3.23287,3.23416,3.22838,3.22986,10130000.0
2009-06-19 13:02:00,3.23473,3.23477,3.22845,3.2317,10500000.0
2009-06-19 13:03:00,3.23058,3.2356,3.23058,3.23339,16250000.0
2009-06-19 13:04:00,3.23357,3.23578,3.2329,3.23578,7000000.0
2009-06-19 13:05:00,3.23259,3.23592,3.23131,3.23288,8250000.0
2009-06-19 13:06:00,3.23166,3.23506,3.2297,3.23131,8750000.0
2009-06-19 13:07:00,3.22924,3.23637,3.22924,3.23413,10750000.0
2009-06-19 13:08:00,3.23507,3.23576,3.23302,3.23462,5500000.0
2009-06-19 13:09:00,3.23209,3.23701,3.23209,3.23594,5750000.0
2009-06-19 13:10:00,3.2328,3.23679,3.23059,3.23608,14500000.0
2009-06-19 13:11:00,3.23469,3.23577,3.23075,3.23577,10380000.0
2009-06-19 13:12:00,3.23477,3.23558,3.23204,3.23527,12750000.0
2009-06-19 13:13:00,3.23398,3.23605,3.23088,3.23322,12000000.0
2009-06-19 13:14:00,3.23063,3.2354,3.23024,3.23461,5750000.0
2009-06-19 13:15:00,3.23458,3.23588,3.23152,3.23152,6000000.0
2009-06-19 13:16:00,3.23346,3.23405,3.22779,3.2329,7250000.0
2009-06-19 13:17:00,3.23414,3.23579,3.231,3.23528,17500000.0
2009-06-19 13:18:00,3.23124,3.23493,3.23124,3.23419,9500000.0
2009-06-19 13:19:00,3.23278,3.23429,3.23187,3.23401,8500000.0
2009-06-19 13:20:00,3.22756,3.23509,3.22756,3.2336,11380000.0
2009-06-19 13:21:00,3.2319,3.23516,3.23107,3.23516,7000000.0
2009-06-19 13:22:00,3.23408,3.2345,3.23006,3.23081,10000000.0
2009-06-19 13:23:00,3.23029,3.23271,3.22939,3.23271,11000000.0
2009-06-19 13:24:00,3.23303,3.23454,3.22976,3.23378,12500000.0
2009-06-19 13:25:00,3.23204,3.23515,3.22987,3.23504,11630000.0
2009-06-19 13:26:00,3.23315,3.23587,3.23304,3.23514,8380000.0
2009-06-19 13:27:00,3.23262,3.23569,3.2306,3.23446,8630000.0
2009-06-19 13:28:00,3.22962,3.23602,3.22962,3.2343,12750000.0
2009-06-19 13:29:00,3.2371,3.23835,3.23505,3.2353,11000000.0
2009-06-19 13:30:00,3.23524,3.23918,3.23524,3.23831,9130000.0
2009-06-19 13:31:00,3.23583,3.23901,3.23582,3.2369,6630000.0
2009-06-19 13:32:00,3.23646,3.23901,3.23646,3.23692,6250000.0
2009-06-19 13:33:00,3.23927,3.23933,3.23466,3.23896,12250000.0
2009-06-19 13:34:00,3.23617,3.23936,3.23594,3.23936,9500000.0
2009-06-19 13:35:00,3.23913,3.24067,3.23706,3.2406,10250000.0
2009-06-19 13:36:00,3.24092,3.24142,3.23676,3.23679,8000000.0
2009-06-19 13:37:00,3.24043,3.24132,3.2362,3.2362,5250000.0
2009-06-19 13:38:00,3.24026,3.24096,3.23725,3.24096,15250000.0
2009-06-19 13:39:00,3.23951,3.23968,3.23267,3.23267,6500000.0
2009-06-19 13:40:00,3.236,3.23853,3.23107,3.23853,16630000.0
2009-06-19 13:41:00,3.23714,3.23887,3.23489,3.23887,11000000.0
2009-06-19 13:42:00,3.23954,3.23954,3.23435,3.23717,12750000.0
2009-06-19 13:43:00,3.23796,3.23859,3.23367,3.23816,12500000.0
2009-06-19 13:44:00,3.23882,3.23882,3.23352,3.23521,8250000.0
2009-06-19 13:45:00,3.23432,3.23855,3.23432,3.23855,6000000.0
2009-06-19 13:46:00,3.23896,3.23896,3.23398,3.23594,14000000.0
2009-06-19 13:47:00,3.2363,3.23834,3.2328,3.23486,12000000.0
2009-06-19 13:48:00,3.23682,3.23726,3.23392,3.23673,4880000.0
2009-06-19 13:49:00,3.23407,3.238,3.23123,3.23666,10630000.0
2009-06-19 13:50:00,3.23437,3.237,3.23431,3.23663,8500000.0
2009-06-19 13:51:00,3.23658,3.23667,3.22996,3.23448,10380000.0
2009-06-19 13:52:00,3.2332,3.23607,3.23052,3.23052,9750000.0
2009-06-19 13:53:00,3.23364,3.23582,3.23197,3.23357,8750000.0
2009-06-19 13:54:00,3.23579,3.23634,3.23118,3.23414,6750000.0
2009-06-19 13:55:00,3.23772,3.23772,3.23072,3.23649,5500000.0
2009-06-19 13:56:00,3.23143,3.23715,3.23143,3.23715,13750000.0
2009-06-19 13:57:00,3.23858,3.23858,3.23528,3.23702,7380000.0
2009-06-19 13:58:00,3.2347,3.23741,3.23136,3.23136,11000000.0
2009-06-19 13:59:00,3.23678,3.23836,3.23078,3.23078,8000000.0
2009-06-19 14:00:00,3.23816,3.23883,3.23581,3.23581,5250000.0
2009-06-19 14:01:00,3.23734,3.23916,3.23385,3.23577,7250000.0
2009-06-19 14:02:00,3.23485,3.23811,3.23364,3.2378,8250000.0
2009-06-19 14:03:00,3.23659,3.23778,3.23333,3.23467,12000000.0
2009-06-19 14:04:00,3.2379,3.23822,3.2352,3.23814,9750000.0
2009-06-19 14:05:00,3.23247,3.23611,3.23247,3.23486,7750000.0
2009-06-19 14:06:00,3.23399,3.23655,3.2322,3.23469,6000000.0
2009-06-19 14:07:00,3.23705,3.23705,3.23158,3.23158,12750000.0
2009-06-19 14:08:00,3.23546,3.23606,3.23273,3.23476,12250000.0
2009-06-19 14:09:00,3.23579,3.23579,3.23225,3.2327,7250000.0
2009-06-19 14:10:00,3.23626,3.23679,3.23309,3.23309,7750000.0
2009-06-19 14:11:00,3.23619,3.23656,3.23301,3.23349,10380000.0
2009-06-19 14:12:00,3.23609,3.23671,3.23361,3.23445,12250000.0
2009-06-19 14:13:00,3.23483,3.23693,3.23378,3.23677,10500000.0
2009-06-19 14:14:00,3.23453,3.23747,3.22898,3.22898,9250000.0
2009-06-19 14:15:00,3.2355,3.23671,3.23251,3.23427,12250000.0
2009-06-19 14:16:00,3.23544,3.23608,3.23216,3.23608,7500000.0
2009-06-19 14:17:00,3.23534,3.23933,3.23534,3.23864,6130000.0
2009-06-19 14:18:00,3.23779,3.23779,3.23381,3.23467,11500000.0
2009-06-19 14:19:00,3.23349,3.2371,3.23066,3.23066,7750000.0
2009-06-19 14:20:00,3.23145,3.23628,3.23145,3.23628,6750000.0
2009-06-19 14:21:00,3.23317,3.23582,3.22989,3.23371,10130000.0
2009-06-19 14:22:00,3.2336,3.23595,3.23284,3.23425,6750000.0
2009-06-19 14:23:00,3.23653,3.23653,3.22894,3.2346,9750000.0
2009-06-19 14:24:00,3.2336,3.23472,3.22883,3.23408,7750000.0
2009-06-19 14:25:00,3.23502,3.23502,3.22759,3.23133,9000000.0
2009-06-19 14:26:00,3.23246,3.23302,3.22819,3.22937,10000000.0
2009-06-19 14:27:00,3.23144,3.23144,3.22733,3.22838,9500000.0
2009-06-19 14:28:00,3.2287,3.22995,3.22582,3.22611,8880000.0
2009-06-19 14:29:00,3.2295,3.23044,3.22503,3.23031,10250000.0
2009-06-19 14:30:00,3.22957,3.22966,3.22539,3.22539,6750000.0
2009-06-19 14:31:00,3.23025,3.23178,3.22376,3.22948,8130000.0
2009-06-19 14:32:00,3.22821,3.23096,3.22707,3.22979,9750000.0
2009-06-19 14:33:00,3.22727,3.22902,3.22556,3.22797,8000000.0
2009-06-19 14:34:00,3.22982,3.23142,3.22809,3.22809,10500000.0
2009-06-19 14:35:00,3.22761,3.23103,3.22595,3.2307,13250000.0
2009-06-19 14:36:00,3.22728,3.23086,3.22573,3.22784,11500000.0
2009-06-19 14:37:00,3.2284,3.23021,3.22684,3.22841,6500000.0
2009-06-19 14:38:00,3.22998,3.23202,3.22799,3.23159,7000000.0
2009-06-19 14:39:00,3.2292,3.23011,3.2269,3.2269,5750000.0
2009-06-19 14:40:00,3.23099,3.23099,3.22515,3.22776,11500000.0
2009-06-19 14:41:00,3.23181,3.23181,3.22891,3.22922,10750000.0
2009-06-19 14:42:00,3.2316,3.23173,3.22886,3.22886,6000000.0
2009-06-19 14:43:00,3.22822,3.23187,3.22427,3.23087,10250000.0
2009-06-19 14:44:00,3.2281,3.23311,3.22691,3.23085,5750000.0
2009-06-19 14:45:00,3.23302,3.23302,3.2287,3.2287,13000000.0
2009-06-19 14:46:00,3.23261,3.23408,3.22908,3.23228,9500000.0
2009-06-19 14:47:00,3.23271,3.23508,3.23161,3.2333,8000000.0
2009-06-19 14:48:00,3.23456,3.23678,3.23317,3.2341,12630000.0
2009-06-19 14:49:00,3.23337,3.23582,3.23092,3.23313,11000000.0
2009-06-19 14:50:00,3.2336,3.23542,3.2294,3.23399,9500000.0
2009-06-19 14:51:00,3.2319,3.23476,3.2319,3.23417,9250000.0
2009-06-19 14:52:00,3.23408,3.2344,3.22926,3.23229,11500000.0
2009-06-19 14:53:00,3.23006,3.23432,3.22848,3.22848,8000000.0
2009-06-19 14:54:00,3.23348,3.23447,3.22935,3.22935,15000000.0
2009-06-19 14:55:00,3.2304,3.23285,3.22789,3.22789,9750000.0
2009-06-19 14:56:00,3.23141,3.23263,3.22678,3.23093,11750000.0
2009-06-19 14:57:00,3.22983,3.23206,3.22812,3.2295,7000000.0
2009-06-19 14:58:00,3.22914,3.23278,3.22914,3.22935,8130000.0
2009-06-19 14:59:00,3.23439,3.23456,3.23019,3.23273,13500000.0
2009-06-19 15:00:00,3.23034,3.23403,3.22857,3.22923,12250000.0
2009-06-19 15:01:00,3.22994,3.23222,3.22691,3.23072,15000000.0
2009-06-19 15:02:00,3.23216,3.23216,3.22583,3.22868,8750000.0
2009-06-19 15:03:00,3.22801,3.2311,3.2256,3.2283,10380000.0
2009-06-19 15:04:00,3.22717,3.2312,3.22654,3.22665,9380000.0
2009-06-19 15:05:00,3.22674,3.22972,3.22674,3.22772,8750000.0
2009-06-19 15:06:00,3.22908,3.23048,3.226,3.23034,8500000.0
2009-06-19 15:07:00,3.22448,3.23091,3.22448,3.23021,5250000.0
2009-06-19 15:08:00,3.23058,3.23087,3.22582,3.23072,8250000.0
2009-06-19 15:09:00,3.23236,3.23296,3.2287,3.23296,10250000.0
2009-06-19 15:10:00,3.23458,3.23458,3.23058,3.23364,10500000.0
2009-06-19 15:11:00,3.23432,3.23475,3.23064,3.23286,9250000.0
2009-06-19 15:12:00,3.2321,3.23684,3.23202,3.23362,7500000.0
2009-06-19 15:13:00,3.23093,3.23637,3.23093,3.23595,10260000.0
2009-06-19 15:14:00,3.23558,3.237,3.2335,3.2335,5250000.0
2009-06-19 15:15:00,3.23243,3.23622,3.2318,3.2318,16250000.0
2009-06-19 15:16:00,3.23296,3.23613,3.23296,3.23589,6750000.0
2009-06-19 15:17:00,3.23362,3.2356,3.23,3.23421,15250000.0
2009-06-19 15:18:00,3.23521,3.2354,3.23204,3.23319,8130000.0
2009-06-19 15:19:00,3.232,3.23483,3.23147,3.23147,7000000.0
2009-06-19 15:20:00,3.23271,3.23506,3.23169,3.23225,6380000.0
2009-06-19 15:21:00,3.23507,3.2356,3.22888,3.23219,10250000.0
2009-06-19 15:22:00,3.23433,3.23465,3.22744,3.2321,14130000.0
2009-06-19 15:23:00,3.23187,3.23499,3.23117,3.23499,5750000.0
2009-06-19 15:24:00,3.23076,3.23537,3.23017,3.23299,8000000.0
2009-06-19 15:25:00,3.23289,3.23627,3.23267,3.2352,10000000.0
2009-06-19 15:26:00,3.23637,3.23652,3.23071,3.23508,12380000.0
2009-06-19 15:27:00,3.23518,3.23606,3.23261,3.23469,6500000.0
2009-06-19 15:28:00,3.23467,3.23598,3.23186,3.23469,5880000.0
2009-06-19 15:29:00,3.23201,3.23593,3.23177,3.23408,5500000.0
2009-06-19 15:30:00,3.23877,3.24279,3.23249,3.23395,8500000.0
2009-06-19 15:31:00,3.23178,3.23551,3.23178,3.23457,10500000.0
2009-06-19 15:32:00,3.23205,3.2323,3.22735,3.2321,12130000.0
2009-06-19 15:33:00,3.23228,3.23332,3.22722,3.23186,16250000.0
2009-06-19 15:34:00,3.23154,3.23154,3.22692,3.23026,7500000.0
2009-06-19 15:35:00,3.23055,3.2307,3.2224,3.22551,16750000.0
2009-06-19 15:36:00,3.22868,3.22917,3.22416,3.22424,9250000.0
2009-06-19 15:37:00,3.22769,3.22899,3.22647,3.22899,8250000.0
2009-06-19 15:38:00,3.22645,3.22854,3.22157,3.22511,12000000.0
2009-06-19 15:39:00,3.22591,3.22607,3.21908,3.22169,10000000.0
2009-06-19 15:40:00,3.22215,3.22511,3.21811,3.22511,8250000.0
2009-06-19 15:41:00,3.2223,3.22633,3.22143,3.22143,6750000.0
2009-06-19 15:42:00,3.22285,3.22431,3.22227,3.22355,5500000.0
2009-06-19 15:43:00,3.22282,3.22282,3.21919,3.22225,5500000.0
2009-06-19 15:44:00,3.22513,3.22541,3.22139,3.22139,14500000.0
2009-06-19 15:45:00,3.22462,3.2249,3.21793,3.22112,10380000.0
2009-06-19 15:46:00,3.2241,3.22504,3.22032,3.22172,15500000.0
2009-06-19 15:47:00,3.22303,3.2289,3.22303,3.22329,10750000.0
2009-06-19 15:48:00,3.22753,3.22753,3.22297,3.22297,7000000.0
2009-06-19 15:49:00,3.22475,3.22609,3.21978,3.22571,8750000.0
2009-06-19 15:50:00,3.22622,3.22787,3.22048,3.22729,16880000.0
2009-06-19 15:51:00,3.22852,3.22882,3.22362,3.22362,8630000.0
2009-06-19 15:52:00,3.22245,3.22645,3.22231,3.22273,9500000.0
2009-06-19 15:53:00,3.22276,3.22541,3.22109,3.22109,8000000.0
2009-06-19 15:54:00,3.22252,3.22301,3.21519,3.2212,10250000.0
2009-06-19 15:55:00,3.22345,3.22345,3.21563,3.22044,6250000.0
2009-06-19 15:56:00,3.21838,3.22206,3.21805,3.22044,6380000.0
2009-06-19 15:57:00,3.22404,3.22404,3.21668,3.21805,12500000.0
2009-06-19 15:58:00,3.21991,3.22294,3.21704,3.21704,7000000.0
2009-06-19 15:59:00,3.21979,3.22493,3.21798,3.22333,7750000.0
2009-06-19 16:00:00,3.22394,3.22394,3.22075,3.22346,11250000.0
2009-06-19 16:01:00,3.22394,3.22394,3.21792,3.21792,12750000.0
2009-06-19 16:02:00,3.22434,3.22446,3.22034,3.22034,9000000.0
2009-06-19 16:03:00,3.22361,3.22583,3.22329,3.22341,12000000.0
2009-06-19 16:04:00,3.22143,3.22483,3.22107,3.22281,7500000.0
2009-06-19 16:05:00,3.2251,3.22581,3.22009,3.22305,9250000.0
2009-06-19 16:06:00,3.22605,3.22672,3.22433,3.22572,8250000.0
2009-06-19 16:07:00,3.22636,3.22636,3.22269,3.22445,7500000.0
2009-06-19 16:08:00,3.22387,3.22673,3.22152,3.22673,5500000.0
2009-06-19 16:09:00,3.22398,3.22664,3.22396,3.22664,7500000.0
2009-06-19 16:10:00,3.22454,3.22686,3.22093,3.22686,11500000.0
2009-06-19 16:11:00,3.22579,3.226,3.22163,3.22203,14000000.0
2009-06-19 16:12:00,3.22126,3.22746,3.22126,3.2232,15380000.0
2009-06-19 16:13:00,3.22724,3.22724,3.22461,3.22678,7500000.0
2009-06-19 16:14:00,3.22592,3.22794,3.22247,3.22561,7000000.0
2009-06-19 16:15:00,3.22756,3.22953,3.22441,3.22441,7000000.0
2009-06-19 16:16:00,3.22787,3.22927,3.22304,3.22665,9250000.0
2009-06-19 16:17:00,3.22826,3.22826,3.22449,3.22774,6500000.0
2009-06-19 16:18:00,3.22746,3.23022,3.22585,3.23022,8380000.0
2009-06-19 16:19:00,3.23106,3.2332,3.22723,3.22723,11500000.0
2009-06-19 16:20:00,3.22921,3.23187,3.22458,3.23029,9000000.0
2009-06-19 16:21:00,3.22849,3.23112,3.22513,3.22869,7500000.0
2009-06-19 16:22:00,3.23156,3.23156,3.22529,3.22529,9250000.0
2009-06-19 16:23:00,3.23118,3.23268,3.22724,3.23141,8500000.0
2009-06-19 16:24:00,3.22921,3.23095,3.22496,3.22673,9500000.0
2009-06-19 16:25:00,3.23051,3.23051,3.22749,3.22961,9250000.0
2009-06-19 16:26:00,3.22739,3.22982,3.2257,3.22982,9500000.0
2009-06-19 16:27:00,3.22646,3.22963,3.22311,3.22963,9500000.0
2009-06-19 16:28:00,3.22824,3.22824,3.22566,3.22722,12130000.0
2009-06-19 16:29:00,3.22509,3.22588,3.22264,3.22366,6880000.0
2009-06-19 16:30:00,3.22715,3.2273,3.22339,3.22512,5630000.0
2009-06-19 16:31:00,3.22479,3.22687,3.22306,3.22671,8630000.0
2009-06-19 16:32:00,3.22616,3.22681,3.22278,3.22278,7000000.0
2009-06-19 16:33:00,3.2252,3.2255,3.22149,3.2249,13000000.0
2009-06-19 16:34:00,3.22178,3.22492,3.22105,3.22351,15750000.0
2009-06-19 16:35:00,3.22516,3.22516,3.21851,3.22235,8750000.0
2009-06-19 16:36:00,3.22589,3.22589,3.22049,3.22049,21250000.0
2009-06-19 16:37:00,3.22033,3.22429,3.22033,3.22429,6000000.0
2009-06-19 16:38:00,3.22218,3.22308,3.21969,3.22297,11500000.0
2009-06-19 16:39:00,3.22148,3.22264,3.21815,3.22202,6250000.0
2009-06-19 16:40:00,3.22268,3.22293,3.21703,3.22232,7000000.0
2009-06-19 16:41:00,3.21823,3.22211,3.21688,3.22055,9500000.0
2009-06-19 16:42:00,3.21953,3.22414,3.21805,3.22209,7750000.0
2009-06-19 16:43:00,3.22283,3.22374,3.22178,3.22229,5750000.0
2009-06-19 16:44:00,3.21854,3.22393,3.21854,3.22301,7250000.0
2009-06-19 16:45:00,3.22325,3.22325,3.21867,3.22065,9250000.0
2009-06-19 16:46:00,3.21756,3.22279,3.21756,3.22103,9750000.0
2009-06-19 16:47:00,3.21851,3.22338,3.21851,3.22338,7000000.0
2009-06-19 16:48:00,3.21992,3.22297,3.21616,3.22242,6630000.0
2009-06-19 16:49:00,3.2231,3.2231,3.21695,3.22061,7000000.0
2009-06-19 16:50:00,3.22352,3.22352,3.21763,3.22158,7380000.0
2009-06-19 16:51:00,3.22127,3.22421,3.21871,3.22328,7500000.0
2009-06-19 16:52:00,3.22403,3.22497,3.21835,3.2212,12500000.0
2009-06-19 16:53:00,3.22401,3.22724,3.22149,3.2266,9750000.0
2009-06-19 16:54:00,3.2246,3.22605,3.21929,3.21997,10500000.0
2009-06-19 16:55:00,3.22544,3.22569,3.22118,3.22118,9500000.0
2009-06-19 16:56:00,3.22514,3.22706,3.22299,3.22636,7000000.0
2009-06-19 16:57:00,3.22244,3.22681,3.22244,3.22681,12750000.0
2009-06-19 16:58:00,3.22392,3.22606,3.22197,3.22521,8750000.0
2009-06-19 16:59:00,3.22237,3.22618,3.21944,3.22124,10750000.0
2009-06-19 17:00:00,3.22272,3.22343,3.21569,3.22011,6750000.0
2009-06-19 17:01:00,3.21943,3.22175,3.21634,3.22175,6750000.0
2009-06-19 17:02:00,3.22145,3.22145,3.21541,3.21541,8250000.0
2009-06-19 17:03:00,3.22021,3.22061,3.217,3.21981,9510000.0
2009-06-19 17:04:00,3.21818,3.21973,3.21669,3.21973,8500000.0
2009-06-19 17:05:00,3.21651,3.21884,3.21469,3.21732,13000000.0
2009-06-19 17:06:00,3.21858,3.2197,3.2157,3.21949,8130000.0
2009-06-19 17:07:00,3.21527,3.22204,3.21527,3.22204,11380000.0
2009-06-19 17:08:00,3.21601,3.221,3.21601,3.21849,8000000.0
2009-06-19 17:09:00,3.22001,3.22163,3.21962,3.22163,10000000.0
2009-06-19 17:10:00,3.22204,3.22209,3.21331,3.21331,9750000.0
2009-06-19 17:11:00,3.2208,3.22194,3.21624,3.22149,7500000.0
2009-06-19 17:12:00,3.2214,3.2214,3.21863,3.21863,5500000.0
2009-06-19 17:13:00,3.21885,3.22024,3.21668,3.21899,9380000.0
2009-06-19 17:14:00,3.22165,3.22165,3.21383,3.21383,8250000.0
2009-06-19 17:15:00,3.22048,3.22048,3.21694,3.21991,14130000.0
2009-06-19 17:16:00,3.2221,3.2221,3.21758,3.2183,6750000.0
2009-06-19 17:17:00,3.21785,3.22052,3.217,3.217,7250000.0
2009-06-19 17:18:00,3.2197,3.22071,3.21789,3.22059,9000000.0
2009-06-19 17:19:00,3.22108,3.22222,3.21794,3.22092,11250000.0
2009-06-19 17:20:00,3.22242,3.22282,3.21981,3.22268,9750000.0
2009-06-19 17:21:00,3.22009,3.2224,3.21782,3.2205,10630000.0
2009-06-19 17:22:00,3.22172,3.22298,3.21953,3.22298,6750000.0
2009-06-19 17:23:00,3.2205,3.22352,3.21822,3.22352,9250000.0
2009-06-19 17:24:00,3.22143,3.2232,3.21993,3.22085,5500000.0
2009-06-19 17:25:00,3.22243,3.22372,3.22041,3.22306,14500000.0
2009-06-19 17:26:00,3.22135,3.22312,3.22085,3.22175,8250000.0
2009-06-19 17:27:00,3.22162,3.22296,3.21848,3.22296,10500000.0
2009-06-19 17:28:00,3.22242,3.22309,3.21862,3.22016,6750000.0
2009-06-19 17:29:00,3.21831,3.22192,3.21831,3.22155,8250000.0
2009-06-19 17:30:00,3.22036,3.22036,3.21901,3.21943,9250000.0
2009-06-19 17:31:00,3.218,3.21944,3.21583,3.21783,7750000.0
2009-06-19 17:32:00,3.21911,3.22126,3.21437,3.21437,6750000.0
2009-06-19 17:33:00,3.21995,3.22079,3.21661,3.21661,10750000.0
2009-06-19 17:34:00,3.21933,3.21992,3.21508,3.21508,6880000.0
2009-06-19 17:35:00,3.21584,3.21966,3.21309,3.21309,7750000.0
2009-06-19 17:36:00,3.21807,3.21807,3.21232,3.21287,7630000.0
2009-06-19 17:37:00,3.21374,3.21589,3.21254,3.21285,8250000.0
2009-06-19 17:38:00,3.2105,3.21419,3.20891,3.21183,9000000.0
2009-06-19 17:39:00,3.21466,3.2152,3.21196,3.21272,7000000.0
2009-06-19 17:40:00,3.21156,3.21317,3.21006,3.21034,12630000.0
2009-06-19 17:41:00,3.2122,3.21247,3.20884,3.20937,10500000.0
2009-06-19 17:42:00,3.21243,3.21249,3.2093,3.2109,11380000.0
2009-06-19 17:43:00,3.21026,3.21155,3.20927,3.21155,7500000.0
2009-06-19 17:44:00,3.2124,3.2124,3.20944,3.21112,6250000.0
2009-06-19 17:45:00,3.21255,3.21255,3.20705,3.21055,6500000.0
2009-06-19 17:46:00,3.21182,3.21182,3.20672,3.20713,11000000.0
2009-06-19 17:47:00,3.21043,3.211,3.20644,3.20999,6500000.0
2009-06-19 17:48:00,3.21085,3.21153,3.20518,3.20726,8250000.0
2009-06-19 17:49:00,3.20534,3.20995,3.20186,3.2067,14880000.0
2009-06-19 17:50:00,3.20675,3.20845,3.20169,3.20315,8250000.0
2009-06-19 17:51:00,3.20218,3.20568,3.20218,3.2043,9000000.0
2009-06-19 17:52:00,3.20326,3.2078,3.20277,3.2078,5500000.0
2009-06-19 17:53:00,3.2062,3.20746,3.20132,3.20698,11250000.0
2009-06-19 17:54:00,3.20796,3.20796,3.20517,3.20634,10500000.0
2009-06-19 17:55:00,3.20476,3.20773,3.20308,3.20611,5500000.0
2009-06-19 17:56:00,3.20629,3.20742,3.20065,3.20322,13000000.0
2009-06-19 17:57:00,3.20181,3.20538,3.19784,3.20016,6500000.0
2009-06-19 17:58:00,3.20408,3.2058,3.2011,3.20473,7250000.0
2009-06-19 17:59:00,3.20749,3.20798,3.20416,3.20704,7500000.0
2009-06-19 18:00:00,3.20814,3.20972,3.20443,3.20785,13000000.0
2009-06-19 18:01:00,3.20792,3.20852,3.20156,3.20156,11880000.0
2009-06-19 18:02:00,3.20716,3.20844,3.20395,3.20779,14000000.0
2009-06-19 18:03:00,3.20398,3.21009,3.20398,3.21009,8000000.0
2009-06-19 18:04:00,3.20829,3.20992,3.20784,3.20992,5500000.0
2009-06-19 18:05:00,3.20782,3.21079,3.20395,3.21069,8880000.0
2009-06-19 18:06:00,3.21185,3.21185,3.20766,3.21077,10000000.0
2009-06-19 18:07:00,3.21186,3.21191,3.20628,3.20972,8500000.0
2009-06-19 18:08:00,3.20827,3.21087,3.20538,3.20891,7510000.0
2009-06-19 18:09:00,3.20964,3.21053,3.2053,3.20896,6750000.0
2009-06-19 18:10:00,3.20916,3.21263,3.20876,3.21198,7500000.0
2009-06-19 18:11:00,3.20919,3.21105,3.20753,3.20856,7500000.0
2009-06-19 18:12:00,3.20674,3.21079,3.20674,3.20735,5250000.0
2009-06-19 18:13:00,3.2113,3.2113,3.20894,3.20962,9000000.0
2009-06-19 18:14:00,3.21004,3.21065,3.20629,3.20973,11500000.0
2009-06-19 18:15:00,3.2101,3.2101,3.20578,3.20802,11750000.0
2009-06-19 18:16:00,3.2084,3.21082,3.20629,3.20977,9130000.0
2009-06-19 18:17:00,3.20954,3.21046,3.20657,3.20798,21130000.0
2009-06-19 18:18:00,3.20775,3.21039,3.20502,3.20502,18000000.0
2009-06-19 18:19:00,3.20994,3.2111,3.20615,3.21016,7500000.0
2009-06-19 18:20:00,3.2073,3.21272,3.2073,3.21194,8500000.0
2009-06-19 18:21:00,3.21076,3.21389,3.20884,3.21335,8000000.0
2009-06-19 18:22:00,3.20845,3.21494,3.20845,3.21405,9750000.0
2009-06-19 18:23:00,3.21449,3.21449,3.21121,3.21426,8500000.0
2009-06-19 18:24:00,3.2149,3.2149,3.20985,3.21372,12000000.0
2009-06-19 18:25:00,3.20999,3.21352,3.20973,3.21035,8750000.0
2009-06-19 18:26:00,3.21087,3.2148,3.21014,3.2148,8000000.0
2009-06-19 18:27:00,3.2092,3.21373,3.20737,3.21373,6250000.0
2009-06-19 18:28:00,3.21335,3.21335,3.20972,3.21294,6250000.0
2009-06-19 18:29:00,3.21151,3.2144,3.21151,3.21429,5250000.0
2009-06-19 18:30:00,3.21208,3.21471,3.20979,3.21081,15880000.0
2009-06-19 18:31:00,3.2127,3.21534,3.2127,3.21415,8750000.0
2009-06-19 18:32:00,3.21519,3.21589,3.20983,3.21326,11250000.0
2009-06-19 18:33:00,3.2109,3.21483,3.2109,3.21253,6250000.0
2009-06-19 18:34:00,3.21347,3.21718,3.21256,3.21373,10750000.0
2009-06-19 18:35:00,3.21311,3.21725,3.21241,3.21725,5750000.0
2009-06-19 18:36:00,3.21441,3.22143,3.2115,3.22143,11250000.0
2009-06-19 18:37:00,3.21928,3.22134,3.21503,3.21914,7000000.0
2009-06-19 18:38:00,3.2145,3.22064,3.21194,3.21534,13000000.0
2009-06-19 18:39:00,3.21598,3.21846,3.21269,3.21846,8500000.0
2009-06-19 18:40:00,3.21842,3.21887,3.21308,3.21887,5250000.0
2009-06-19 18:41:00,3.21919,3.21927,3.2142,3.21463,9500000.0
2009-06-19 18:42:00,3.2145,3.21797,3.213,3.21572,13750000.0
2009-06-19 18:43:00,3.21828,3.22439,3.21699,3.22239,10000000.0
2009-06-19 18:44:00,3.22426,3.22426,3.21787,3.21894,17630000.0
2009-06-19 18:45:00,3.22071,3.22414,3.21702,3.21702,6750000.0
2009-06-19 18:46:00,3.21952,3.22223,3.21743,3.22171,11750000.0
2009-06-19 18:47:00,3.2226,3.22326,3.2171,3.22075,6750000.0
2009-06-19 18:48:00,3.22121,3.22271,3.21873,3.22223,7880000.0
2009-06-19 18:49:00,3.22358,3.22374,3.22083,3.22083,6500000.0
2009-06-19 18:50:00,3.22365,3.22365,3.21955,3.22103,11500000.0
2009-06-19 18:51:00,3.22286,3.22292,3.21695,3.21695,8630000.0
2009-06-19 18:52:00,3.2229,3.22354,3.21817,3.22354,5630000.0
2009-06-19 18:53:00,3.22095,3.22192,3.21534,3.21988,10250000.0
2009-06-19 18:54:00,3.22101,3.2222,3.21864,3.21897,16750000.0
2009-06-19 18:55:00,3.21927,3.22325,3.21777,3.22097,6000000.0
2009-06-19 18:56:00,3.22244,3.22507,3.22071,3.22077,10000000.0
2009-06-19 18:57:00,3.22351,3.22703,3.22247,3.22429,12500000.0
2009-06-19 18:58:00,3.22185,3.22561,3.22086,3.22382,12880000.0
2009-06-19 18:59:00,3.2205,3.22485,3.21912,3.22409,7250000.0
2009-06-19 19:00:00,3.22393,3.2253,3.21901,3.22323,14000000.0
2009-06-19 19:01:00,3.22341,3.22341,3.21742,3.22116,5500000.0
2009-06-19 19:02:00,3.22347,3.2245,3.218,3.22236,11000000.0
2009-06-19 19:03:00,3.22168,3.22472,3.22155,3.22202,7500000.0
2009-06-19 19:04:00,3.22212,3.22351,3.22116,3.22165,9500000.0
2009-06-19 19:05:00,3.22244,3.2234,3.21841,3.22081,8500000.0
2009-06-19 19:06:00,3.2162,3.22353,3.2162,3.22064,10000000.0
2009-06-19 19:07:00,3.21909,3.2256,3.21909,3.21993,8250000.0
2009-06-19 19:08:00,3.22151,3.22446,3.22151,3.22401,10000000.0
2009-06-19 19:09:00,3.22206,3.22431,3.22153,3.22402,10500000.0
2009-06-19 19:10:00,3.22164,3.22422,3.22148,3.22335,7500000.0
2009-06-19 19:11:00,3.224,3.22537,3.22119,3.22537,14380000.0
2009-06-19 19:12:00,3.22438,3.22439,3.22106,3.22175,7500000.0
2009-06-19 19:13:00,3.22443,3.22443,3.22226,3.22401,5500000.0
2009-06-19 19:14:00,3.22315,3.22599,3.2225,3.2225,14750000.0
2009-06-19 19:15:00,3.2221,3.22533,3.2193,3.22487,12500000.0
2009-06-19 19:16:00,3.22492,3.22492,3.21757,3.22347,16880000.0
2009-06-19 19:17:00,3.2209,3.22375,3.2209,3.22322,13250000.0
2009-06-19 19:18:00,3.21818,3.22291,3.21714,3.21714,11880000.0
2009-06-19 19:19:00,3.22117,3.22267,3.21745,3.21745,11250000.0
2009-06-19 19:20:00,3.22474,3.22692,3.22129,3.22323,12750000.0
2009-06-19 19:21:00,3.22507,3.22694,3.22064,3.22542,16250000.0
2009-06-19 19:22:00,3.22397,3.22554,3.22231,3.22402,10880000.0
2009-06-19 19:23:00,3.22488,3.22651,3.222,3.22651,11500000.0
2009-06-19 19:24:00,3.22479,3.22567,3.22044,3.22458,5880000.0
2009-06-19 19:25:00,3.22446,3.22646,3.21836,3.22646,10000000.0
2009-06-19 19:26:00,3.22197,3.22533,3.22197,3.22286,8000000.0
2009-06-19 19:27:00,3.22176,3.22501,3.22176,3.22382,9750000.0
2009-06-19 19:28:00,3.22021,3.22521,3.21967,3.22175,9750000.0
2009-06-19 19:29:00,3.22339,3.22525,3.22142,3.22358,16500000.0
2009-06-19 19:30:00,3.22185,3.2247,3.22052,3.22412,5500000.0
2009-06-19 19:31:00,3.22296,3.22546,3.21998,3.22263,15630000.0
2009-06-19 19:32:00,3.22236,3.22459,3.22086,3.22357,6750000.0
2009-06-19 19:33:00,3.22491,3.22584,3.21872,3.22235,9250000.0
2009-06-19 19:34:00,3.22232,3.22519,3.22173,3.22403,12250000.0
2009-06-19 19:35:00,3.22291,3.22542,3.22057,3.22296,7380000.0
2009-06-19 19:36:00,3.2212,3.2245,3.2212,3.2245,7750000.0
2009-06-19 19:37:00,3.22341,3.22432,3.21918,3.22279,15250000.0
2009-06-19 19:38:00,3.22335,3.22596,3.22243,3.22243,11250000.0
2009-06-19 19:39:00,3.22445,3.22557,3.2233,3.22423,7500000.0
2009-06-19 19:40:00,3.22404,3.22512,3.22187,3.22401,7500000.0
2009-06-19 19:41:00,3.22375,3.22438,3.21963,3.21963,7000000.0
2009-06-19 19:42:00,3.22353,3.22533,3.22347,3.22456,9000000.0
2009-06-19 19:43:00,3.224,3.22626,3.224,3.22434,6500000.0
2009-06-19 19:44:00,3.22376,3.22641,3.22127,3.22425,11000000.0
2009-06-19 19:45:00,3.22476,3.22717,3.224,3.2249,9000000.0
2009-06-19 19:46:00,3.22414,3.22772,3.22284,3.22647,5500000.0
2009-06-19 19:47:00,3.22421,3.22891,3.22421,3.2263,9750000.0
2009-06-19 19:48:00,3.2252,3.2292,3.22487,3.22487,7880000.0
2009-06-19 19:49:00,3.22499,3.23473,3.22499,3.23104,5130000.0
2009-06-19 19:50:00,3.23287,3.23344,3.22579,3.22955,9130000.0
2009-06-19 19:51:00,3.22915,3.2324,3.22831,3.23091,9500000.0
2009-06-19 19:52:00,3.22853,3.22987,3.22616,3.22987,9000000.0
2009-06-19 19:53:00,3.22948,3.23084,3.22546,3.22717,10000000.0
2009-06-19 19:54:00,3.2292,3.2316,3.22661,3.23015,7750000.0
2009-06-19 19:55:00,3.22925,3.23116,3.22882,3.2297,10750000.0
2009-06-19 19:56:00,3.22936,3.23069,3.22582,3.22901,9130000.0
2009-06-19 19:57:00,3.23283,3.23424,3.22579,3.22579,19250000.0
2009-06-19 19:58:00,3.22746,3.2307,3.22627,3.22917,8250000.0
2009-06-19 19:59:00,3.2277,3.23028,3.2275,3.22855,5500000.0
2009-06-19 20:00:00,3.2303,3.23239,3.23003,3.23209,10880000.0
2009-06-19 20:01:00,3.23084,3.23357,3.22818,3.23128,10500000.0
2009-06-19 20:02:00,3.23152,3.23276,3.2244,3.22721,10000000.0
2009-06-19 20:03:00,3.22643,3.22716,3.22452,3.22452,7250000.0
2009-06-19 20:04:00,3.2247,3.22604,3.22253,3.2228,5250000.0
2009-06-19 20:05:00,3.22243,3.23116,3.22243,3.23001,10000000.0
2009-06-19 20:06:00,3.22812,3.23153,3.22623,3.22953,10260000.0
2009-06-19 20:07:00,3.22969,3.2315,3.22846,3.23069,10380000.0
2009-06-19 20:08:00,3.23043,3.23203,3.2268,3.22988,7750000.0
2009-06-19 20:09:00,3.23026,3.23233,3.22667,3.23048,13000000.0
2009-06-19 20:10:00,3.2297,3.23288,3.2297,3.23109,8750000.0
2009-06-19 20:11:00,3.23147,3.23435,3.22979,3.233,8500000.0
2009-06-19 20:12:00,3.23326,3.23578,3.23206,3.23322,6000000.0
2009-06-19 20:13:00,3.23401,3.23504,3.22803,3.23298,9000000.0
2009-06-19 20:14:00,3.23196,3.23554,3.23168,3.23197,11130000.0
2009-06-19 20:15:00,3.23584,3.23667,3.23322,3.23485,9000000.0
2009-06-19 20:16:00,3.23303,3.23604,3.23303,3.23533,7500000.0
2009-06-19 20:17:00,3.23397,3.23712,3.22929,3.22929,6750000.0
2009-06-19 20:18:00,3.23432,3.23642,3.23176,3.23412,12750000.0
2009-06-19 20:19:00,3.23409,3.23661,3.2288,3.23495,11500000.0
2009-06-19 20:20:00,3.23548,3.2369,3.23316,3.23584,9250000.0
2009-06-19 20:21:00,3.23435,3.23631,3.23236,3.23455,11750000.0
2009-06-19 20:22:00,3.23433,3.23663,3.23433,3.23474,6000000.0
2009-06-19 20:23:00,3.23389,3.23721,3.23168,3.23168,7500000.0
2009-06-19 20:24:00,3.23474,3.23798,3.2339,3.2339,13000000.0
2009-06-19 20:25:00,3.23607,3.23889,3.23391,3.23665,12500000.0
2009-06-19 20:26:00,3.23579,3.23866,3.23254,3.23259,15880000.0
2009-06-19 20:27:00,3.23682,3.23837,3.23286,3.23455,8630000.0
2009-06-19 20:28:00,3.23727,3.24064,3.23583,3.24064,8500000.0
2009-06-19 20:29:00,3.23887,3.24052,3.2384,3.23982,8500000.0
2009-06-19 20:30:00,3.23792,3.2415,3.23643,3.23643,10880000.0
2009-06-19 20:31:00,3.24038,3.24057,3.23654,3.23992,6750000.0
2009-06-19 20:32:00,3.23848,3.23935,3.23624,3.23684,11000000.0
2009-06-19 20:33:00,3.23665,3.2395,3.23372,3.23529,12750000.0
2009-06-19 20:34:00,3.23518,3.24033,3.23518,3.23905,6000000.0
2009-06-19 20:35:00,3.23831,3.23952,3.23654,3.23779,6130000.0
2009-06-19 20:36:00,3.23708,3.24135,3.23708,3.23914,8500000.0
2009-06-19 20:37:00,3.23858,3.24142,3.23665,3.23893,12500000.0
2009-06-19 20:38:00,3.24023,3.24189,3.23822,3.23977,15500000.0
2009-06-19 20:39:00,3.24117,3.24155,3.23731,3.23731,9630000.0
2009-06-19 20:40:00,3.24092,3.24307,3.23666,3.24214,13750000.0
2009-06-19 20:41:00,3.23767,3.24245,3.23712,3.24178,20880000.0
2009-06-19 20:42:00,3.23817,3.24225,3.23817,3.24023,9000000.0
2009-06-19 20:43:00,3.24059,3.24144,3.23717,3.2397,5880000.0
2009-06-19 20:44:00,3.24088,3.24133,3.23668,3.23977,14250000.0
2009-06-19 20:45:00,3.24228,3.24326,3.24102,3.24162,5250000.0
2009-06-19 20:46:00,3.24089,3.24371,3.24065,3.24196,5250000.0
2009-06-19 20:47:00,3.24127,3.24416,3.23815,3.24178,8500000.0
2009-06-19 20:48:00,3.24354,3.24394,3.23903,3.24188,7750000.0
2009-06-19 20:49:00,3.24097,3.24254,3.23771,3.23771,7000000.0
2009-06-19 20:50:00,3.24258,3.24334,3.23842,3.24035,14750000.0
2009-06-19 20:51:00,3.23759,3.24328,3.23759,3.2411,7000000.0
2009-06-19 20:52:00,3.24244,3.24641,3.24113,3.24508,12250000.0
2009-06-19 20:53:00,3.24289,3.24624,3.24243,3.24624,7250000.0
2009-06-19 20:54:00,3.24558,3.24736,3.24273,3.24273,7750000.0
2009-06-19 20:55:00,3.24283,3.24633,3.2417,3.24445,12000000.0
2009-06-19 20:56:00,3.24102,3.24609,3.24102,3.24199,7500000.0
2009-06-19 20:57:00,3.24703,3.24781,3.24319,3.24511,10380000.0
2009-06-19 20:58:00,3.24455,3.2476,3.24317,3.24562,12750000.0
2009-06-19 20:59:00,3.24777,3.24777,3.24181,3.24467,12250000.0
2009-06-19 21:00:00,3.24443,3.24725,3.24216,3.24337,7250000.0
2009-06-19 21:01:00,3.2457,3.24727,3.24179,3.2463,6250000.0
2009-06-19 21:02:00,3.24324,3.24713,3.24142,3.24142,13750000.0
2009-06-19 21:03:00,3.24382,3.24517,3.24178,3.24314,7500000.0
2009-06-19 21:04:00,3.24412,3.24512,3.24307,3.24307,6000000.0
2009-06-19 21:05:00,3.24174,3.2451,3.24174,3.24314,9500000.0
2009-06-19 21:06:00,3.24157,3.24441,3.24143,3.24339,5250000.0
2009-06-19 21:07:00,3.24489,3.24762,3.24398,3.24512,10500000.0
2009-06-19 21:08:00,3.24506,3.2469,3.24063,3.24401,13500000.0
2009-06-19 21:09:00,3.24496,3.25017,3.24496,3.2497,9750000.0
2009-06-19 21:10:00,3.24503,3.24941,3.24503,3.24731,11000000.0
2009-06-19 21:11:00,3.24982,3.24996,3.24417,3.24647,5250000.0
2009-06-19 21:12:00,3.24891,3.24891,3.24614,3.24614,9000000.0
2009-06-19 21:13:00,3.24237,3.2484,3.24237,3.24698,10750000.0
2009-06-19 21:14:00,3.24474,3.24956,3.24474,3.24899,10250000.0
2009-06-19 21:15:00,3.24704,3.24831,3.24318,3.24318,8250000.0
2009-06-19 21:16:00,3.24695,3.24862,3.24388,3.24494,15250000.0
2009-06-19 21:17:00,3.24412,3.25093,3.24412,3.24774,8000000.0
2009-06-19 21:18:00,3.24951,3.24951,3.24289,3.24581,9500000.0
2009-06-19 21:19:00,3.24643,3.2475,3.24518,3.24518,5500000.0
2009-06-19 21:20:00,3.2474,3.24756,3.24263,3.2471,6000000.0
2009-06-19 21:21:00,3.24695,3.24809,3.24417,3.24417,9630000.0
2009-06-19 21:22:00,3.24648,3.24734,3.24237,3.24472,11000000.0
2009-06-19 21:23:00,3.24597,3.24769,3.24582,3.24647,5500000.0
2009-06-19 21:24:00,3.24642,3.24933,3.24641,3.24933,6750000.0
2009-06-19 21:25:00,3.24582,3.2483,3.24415,3.24523,8500000.0
2009-06-19 21:26:00,3.24528,3.2486,3.24391,3.24604,7250000.0
2009-06-19 21:27:00,3.2446,3.24766,3.2421,3.2421,6750000.0
2009-06-19 21:28:00,3.24028,3.24448,3.23839,3.24152,8630000.0
2009-06-19 21:29:00,3.23672,3.23984,3.23506,3.239,6250000.0
2009-06-19 21:30:00,3.23732,3.24048,3.23541,3.2391,13000000.0
2009-06-19 21:31:00,3.24016,3.24258,3.23707,3.23867,9000000.0
2009-06-19 21:32:00,3.23704,3.24149,3.23625,3.23964,7750000.0
2009-06-19 21:33:00,3.23928,3.24263,3.2392,3.24032,6000000.0
2009-06-19 21:34:00,3.24157,3.24273,3.23968,3.24272,11250000.0
2009-06-19 21:35:00,3.23566,3.24295,3.23566,3.24295,6750000.0
2009-06-19 21:36:00,3.24125,3.24172,3.23755,3.23858,8500000.0
2009-06-19 21:37:00,3.23935,3.24285,3.23833,3.24285,8000000.0
2009-06-19 21:38:00,3.23878,3.2436,3.2378,3.2378,8250000.0
2009-06-19 21:39:00,3.2406,3.24436,3.23992,3.24022,9000000.0
2009-06-19 21:40:00,3.23969,3.24255,3.23756,3.24255,8000000.0
2009-06-19 21:41:00,3.24104,3.2424,3.23864,3.23864,6380000.0
2009-06-19 21:42:00,3.24075,3.24209,3.24,3.24117,6500000.0
2009-06-19 21:43:00,3.24264,3.24264,3.23504,3.23703,11250000.0
2009-06-19 21:44:00,3.24031,3.24274,3.2381,3.24273,5250000.0
2009-06-19 21:45:00,3.24022,3.2426,3.23989,3.23989,11000000.0
2009-06-19 21:46:00,3.2415,3.24352,3.23946,3.23946,5500000.0
2009-06-19 21:47:00,3.24192,3.24298,3.23974,3.24124,10500000.0
2009-06-19 21:48:00,3.24169,3.24458,3.24089,3.24157,10000000.0
2009-06-19 21:49:00,3.24313,3.24437,3.23925,3.23925,5630000.0
2009-06-19 21:50:00,3.24079,3.24485,3.24007,3.24303,8880000.0
2009-06-19 21:51:00,3.24059,3.24665,3.24059,3.24665,5750000.0
2009-06-19 21:52:00,3.24375,3.24627,3.24343,3.24368,7500000.0
2009-06-19 21:53:00,3.24311,3.2457,3.24229,3.24316,8750000.0
2009-06-19 21:54:00,3.24528,3.24528,3.24072,3.2426,6000000.0
2009-06-19 21:55:00,3.24445,3.24463,3.24116,3.24244,8000000.0
2009-06-19 21:56:00,3.24356,3.24586,3.24021,3.24021,6000000.0
2009-06-19 21:57:00,3.24321,3.24617,3.24321,3.24336,8760000.0
2009-06-19 21:58:00,3.24401,3.24597,3.24401,3.24513,9000000.0
2009-06-19 21:59:00,3.24241,3.24551,3.24067,3.24067,10500000.0
2009-06-19 22:00:00,3.24501,3.24501,3.23802,3.24307,14250000.0
2009-06-19 22:01:00,3.24537,3.24537,3.24052,3.2415,12250000.0
2009-06-19 22:02:00,3.24311,3.24569,3.24195,3.24366,20250000.0
2009-06-19 22:03:00,3.24327,3.24433,3.23813,3.24433,7000000.0
2009-06-19 22:04:00,3.24358,3.24541,3.24175,3.24397,14880000.0
2009-06-19 22:05:00,3.24325,3.24686,3.24146,3.24245,10000000.0
2009-06-19 22:06:00,3.24394,3.24536,3.2411,3.24402,12750000.0
2009-06-19 22:07:00,3.24392,3.24595,3.24392,3.24549,12250000.0
2009-06-19 22:08:00,3.24485,3.24566,3.24145,3.2434,17750000.0
2009-06-19 22:09:00,3.24452,3.24573,3.24015,3.24241,6880000.0
2009-06-19 22:10:00,3.24106,3.24514,3.24106,3.24514,20750000.0
2009-06-19 22:11:00,3.24414,3.24649,3.24027,3.24445,12130000.0
2009-06-19 22:12:00,3.24634,3.24634,3.24107,3.24107,14000000.0
2009-06-19 22:13:00,3.24621,3.2466,3.24266,3.24458,18500000.0
2009-06-19 22:14:00,3.24637,3.24775,3.24445,3.24629,11500000.0
2009-06-19 22:15:00,3.24462,3.2461,3.24211,3.24563,7500000.0
2009-06-19 22:16:00,3.24601,3.24711,3.2422,3.24553,9500000.0
2009-06-19 22:17:00,3.24279,3.24631,3.24279,3.24631,7500000.0
2009-06-19 22:18:00,3.24598,3.2466,3.24397,3.24521,7000000.0
2009-06-19 22:19:00,3.24484,3.24521,3.24263,3.24511,12500000.0
2009-06-19 22:20:00,3.244,3.24612,3.24131,3.24437,16000000.0
2009-06-19 22:21:00,3.24416,3.24646,3.24416,3.24574,9630000.0
2009-06-19 22:22:00,3.2399,3.24472,3.2399,3.24447,11500000.0
2009-06-19 22:23:00,3.24396,3.24478,3.23879,3.2438,11750000.0
2009-06-19 22:24:00,3.23952,3.24381,3.23952,3.24082,6250000.0
2009-06-19 22:25:00,3.24354,3.24507,3.23961,3.24389,7000000.0
2009-06-19 22:26:00,3.24301,3.24353,3.2415,3.24353,11250000.0
2009-06-19 22:27:00,3.24011,3.24317,3.23959,3.24063,10380000.0
2009-06-19 22:28:00,3.24111,3.24358,3.2402,3.24244,11000000.0
2009-06-19 22:29:00,3.24434,3.24434,3.24056,3.24073,13250000.0
2009-06-19 22:30:00,3.23965,3.24314,3.23965,3.24025,6750000.0
2009-06-19 22:31:00,3.23827,3.24248,3.23827,3.24248,11750000.0
2009-06-19 22:32:00,3.24189,3.24278,3.23699,3.24189,6000000.0
2009-06-19 22:33:00,3.24154,3.24251,3.238,3.24251,12880000.0
2009-06-19 22:34:00,3.2438,3.24387,3.23858,3.24163,6750000.0
2009-06-19 22:35:00,3.24249,3.24369,3.23816,3.24225,13250000.0
2009-06-19 22:36:00,3.23841,3.2418,3.23743,3.24109,11250000.0
2009-06-19 22:37:00,3.24201,3.24397,3.24187,3.24226,8500000.0
2009-06-19 22:38:00,3.24332,3.2437,3.24147,3.24251,11880000.0
2009-06-19 22:39:00,3.24482,3.24482,3.24064,3.24319,10500000.0
2009-06-19 22:40:00,3.24129,3.24464,3.24116,3.24464,9000000.0
2009-06-19 22:41:00,3.23928,3.24415,3.23893,3.24251,8000000.0
2009-06-19 22:42:00,3.24297,3.2458,3.23943,3.24486,9750000.0
2009-06-19 22:43:00,3.24414,3.24495,3.24274,3.24422,13000000.0
2009-06-19 22:44:00,3.24112,3.24626,3.24112,3.24558,8250000.0
2009-06-19 22:45:00,3.24472,3.24716,3.24447,3.24627,12000000.0
2009-06-19 22:46:00,3.24578,3.24912,3.24425,3.24598,9630000.0
2009-06-19 22:47:00,3.24608,3.24855,3.24433,3.2453,10500000.0
2009-06-19 22:48:00,3.2463,3.24757,3.24253,3.2428,6750000.0
2009-06-19 22:49:00,3.24599,3.24723,3.24375,3.24529,9250000.0
2009-06-19 22:50:00,3.24688,3.24823,3.24523,3.24778,10500000.0
2009-06-19 22:51:00,3.24678,3.2478,3.24613,3.24613,8000000.0
2009-06-19 22:52:00,3.24491,3.24869,3.2442,3.24688,11750000.0
2009-06-19 22:53:00,3.24823,3.24823,3.24433,3.24752,10880000.0
2009-06-19 22:54:00,3.2451,3.24733,3.24263,3.24606,8000000.0
2009-06-19 22:55:00,3.24792,3.24792,3.24426,3.24426,7000000.0
2009-06-19 22:56:00,3.246,3.24711,3.24533,3.24628,5500000.0
2009-06-19 22:57:00,3.24631,3.24767,3.24362,3.24526,14250000.0
2009-06-19 22:58:00,3.24398,3.24723,3.24259,3.24691,12630000.0
2009-06-19 22:59:00,3.2461,3.24722,3.24216,3.24722,15000000.0
2009-06-21 23:30:00,3.23529,3.23545,3.2318,3.23508,9500000.0
2009-06-21 23:31:00,3.23558,3.23767,3.23502,3.23767,12250000.0
2009-06-21 23:32:00,3.23801,3.23883,3.23538,3.23707,9500000.0
2009-06-21 23:33:00,3.23568,3.2361,3.23403,3.23562,7000000.0
2009-06-21 23:34:00,3.23453,3.23822,3.23453,3.23818,6250000.0
2009-06-21 23:35:00,3.23509,3.23517,3.23263,3.23263,7000000.0
2009-06-21 23:36:00,3.23441,3.2363,3.23231,3.23482,7250000.0
2009-06-21 23:37:00,3.23457,3.23593,3.23352,3.23437,9750000.0
2009-06-21 23:38:00,3.23857,3.23882,3.23658,3.23833,11250000.0
2009-06-21 23:39:00,3.23582,3.23793,3.23371,3.23793,7880000.0
2009-06-21 23:40:00,3.23478,3.23577,3.23196,3.23539,7500000.0
2009-06-21 23:41:00,3.23684,3.2403,3.23585,3.2403,8880000.0
2009-06-21 23:42:00,3.23532,3.23612,3.23423,3.23612,13380000.0
2009-06-21 23:43:00,3.23804,3.23842,3.23804,3.23815,7500000.0
2009-06-21 23:44:00,3.2317,3.23625,3.2317,3.23513,6750000.0
2009-06-21 23:45:00,3.23664,3.24309,3.23607,3.23725,8880000.0
2009-06-21 23:46:00,3.23273,3.23718,3.23142,3.23718,5500000.0
2009-06-21 23:47:00,3.23546,3.2355,3.23096,3.23523,6750000.0
2009-06-21 23:48:00,3.238,3.23809,3.23423,3.23423,7750000.0
2009-06-21 23:51:00,3.23491,3.23547,3.23398,3.23533,10750000.0
2009-06-21 23:52:00,3.2378,3.2378,3.2326,3.23576,10500000.0
2009-06-21 23:53:00,3.23793,3.238,3.23418,3.2378,5500000.0
2009-06-21 23:55:00,3.2358,3.23693,3.23525,3.23583,6000000.0
2009-06-21 23:57:00,3.23824,3.23872,3.23402,3.23824,5880000.0
2009-06-21 23:58:00,3.23631,3.2378,3.23429,3.2378,9000000.0
2009-06-22 00:00:00,3.23613,3.2378,3.23366,3.23631,6250000.0
2009-06-22 00:01:00,3.23747,3.24102,3.23747,3.24092,7500000.0
2009-06-22 00:02:00,3.24192,3.24243,3.23863,3.24181,6500000.0
2009-06-22 00:03:00,3.23479,3.23599,3.23451,3.23599,6000000.0
2009-06-22 00:04:00,3.23621,3.23894,3.23347,3.2372,7750000.0
2009-06-22 00:06:00,3.23672,3.23765,3.23672,3.23721,7000000.0
2009-06-22 00:07:00,3.23715,3.23715,3.23297,3.23678,9000000.0
2009-06-22 00:08:00,3.23623,3.23763,3.23513,3.23681,6000000.0
2009-06-22 00:09:00,3.23707,3.23775,3.23693,3.23706,6000000.0
2009-06-22 00:10:00,3.23686,3.23863,3.23547,3.23727,9500000.0
2009-06-22 00:11:00,3.2365,3.23768,3.2332,3.23768,10000000.0
2009-06-22 00:13:00,3.23827,3.23908,3.23733,3.23908,9250000.0
2009-06-22 00:14:00,3.2388,3.23998,3.23722,3.23892,12380000.0
2009-06-22 00:15:00,3.23922,3.23964,3.2386,3.23928,11380000.0
2009-06-22 00:16:00,3.23949,3.24053,3.23678,3.23799,10380000.0
2009-06-22 00:17:00,3.24002,3.24041,3.23791,3.24041,14380000.0
2009-06-22 00:18:00,3.23961,3.24007,3.23647,3.23954,7000000.0
2009-06-22 00:19:00,3.23965,3.24,3.23788,3.23958,5750000.0
2009-06-22 00:20:00,3.2399,3.2402,3.23772,3.23977,12250000.0
2009-06-22 00:22:00,3.23874,3.24038,3.236,3.2392,9130000.0
2009-06-22 00:23:00,3.23637,3.23955,3.23546,3.23955,8500000.0
2009-06-22 00:24:00,3.24071,3.24142,3.23918,3.23918,5500000.0
2009-06-22 00:25:00,3.23901,3.24136,3.23672,3.23672,10880000.0
2009-06-22 00:26:00,3.24053,3.24158,3.23831,3.24048,9500000.0
2009-06-22 00:27:00,3.24056,3.24134,3.23698,3.24134,10500000.0
2009-06-22 00:28:00,3.24155,3.24327,3.23957,3.24258,12750000.0
2009-06-22 00:29:00,3.24077,3.24102,3.2371,3.23739,9750000.0
2009-06-22 00:30:00,3.24107,3.24128,3.2379,3.24102,11750000.0
2009-06-22 00:31:00,3.23772,3.24152,3.23772,3.23927,10750000.0
2009-06-22 00:32:00,3.24069,3.24132,3.23707,3.23707,6500000.0
2009-06-22 00:33:00,3.24148,3.24148,3.23716,3.24127,7500000.0
2009-06-22 00:34:00,3.24059,3.24108,3.23764,3.24108,7750000.0
2009-06-22 00:35:00,3.24154,3.24226,3.2411,3.2411,11500000.0
2009-06-22 00:36:00,3.24186,3.24244,3.24133,3.24244,6250000.0
2009-06-22 00:37:00,3.24206,3.24246,3.23949,3.23949,8750000.0
2009-06-22 00:38:00,3.24206,3.24272,3.23842,3.23842,10380000.0
2009-06-22 00:39:00,3.23764,3.24124,3.23764,3.24124,14250000.0
2009-06-22 00:40:00,3.24161,3.24223,3.23943,3.24223,6750000.0
2009-06-22 00:41:00,3.24158,3.24179,3.24107,3.2417,7630000.0
2009-06-22 00:42:00,3.24119,3.24186,3.2358,3.2416,11000000.0
2009-06-22 00:43:00,3.24206,3.24206,3.23789,3.2417,10880000.0
2009-06-22 00:44:00,3.24101,3.24144,3.23651,3.24144,11250000.0
2009-06-22 00:45:00,3.23918,3.24158,3.23918,3.24102,8250000.0
2009-06-22 00:46:00,3.24102,3.24102,3.23734,3.23951,8750000.0
2009-06-22 00:47:00,3.24089,3.2412,3.23894,3.23894,8750000.0
2009-06-22 00:48:00,3.24078,3.24161,3.23836,3.23871,9510000.0
2009-06-22 00:49:00,3.24038,3.24045,3.23802,3.24015,7750000.0
2009-06-22 00:50:00,3.24098,3.24098,3.23882,3.23947,8250000.0
2009-06-22 00:51:00,3.23981,3.24025,3.2385,3.23921,10500000.0
2009-06-22 00:52:00,3.23961,3.23961,3.23753,3.23949,7250000.0
2009-06-22 00:53:00,3.23719,3.23971,3.23308,3.23747,10500000.0
2009-06-22 00:55:00,3.23874,3.2401,3.23611,3.23823,6000000.0
2009-06-22 00:56:00,3.23689,3.24105,3.23689,3.24056,10250000.0
2009-06-22 00:57:00,3.23663,3.23955,3.23663,3.23812,6000000.0
2009-06-22 00:58:00,3.23887,3.23944,3.23532,3.23899,8750000.0
2009-06-22 00:59:00,3.23861,3.23902,3.23582,3.23901,8250000.0
2009-06-22 01:00:00,3.23504,3.23984,3.23504,3.23832,14500000.0
2009-06-22 01:01:00,3.23999,3.23999,3.23899,3.23961,9000000.0
2009-06-22 01:02:00,3.24014,3.24057,3.23665,3.24022,6250000.0
2009-06-22 01:03:00,3.24123,3.24205,3.23995,3.24058,9250000.0
2009-06-22 01:04:00,3.23903,3.23983,3.23477,3.23967,7750000.0
2009-06-22 01:05:00,3.24015,3.24015,3.23533,3.23982,18250000.0
2009-06-22 01:06:00,3.23989,3.24173,3.23708,3.23855,10000000.0
2009-06-22 01:07:00,3.23758,3.24164,3.23758,3.24105,9750000.0
2009-06-22 01:08:00,3.24004,3.24159,3.23842,3.23842,12130000.0
2009-06-22 01:09:00,3.24095,3.24095,3.23534,3.2376,7500000.0
2009-06-22 01:10:00,3.23892,3.24096,3.2363,3.2397,13750000.0
2009-06-22 01:11:00,3.23912,3.24086,3.23764,3.23996,7250000.0
2009-06-22 01:12:00,3.24053,3.24255,3.23905,3.24255,5500000.0
2009-06-22 01:13:00,3.24175,3.24188,3.24021,3.24048,8000000.0
2009-06-22 01:14:00,3.24235,3.24235,3.23905,3.24141,12250000.0
2009-06-22 01:15:00,3.24239,3.24446,3.23984,3.24158,9250000.0
2009-06-22 01:16:00,3.24293,3.24293,3.23786,3.2408,5750000.0
2009-06-22 01:17:00,3.24389,3.2445,3.2381,3.24161,5500000.0
2009-06-22 01:18:00,3.24186,3.24361,3.23813,3.24015,5880000.0
2009-06-22 01:20:00,3.24222,3.24222,3.24067,3.2415,10250000.0
2009-06-22 01:21:00,3.24175,3.24196,3.2394,3.24058,5750000.0
2009-06-22 01:22:00,3.2417,3.2417,3.23936,3.24066,7750000.0
2009-06-22 01:23:00,3.2392,3.24213,3.23693,3.23693,7260000.0
2009-06-22 01:24:00,3.24006,3.24208,3.23987,3.24141,5500000.0
2009-06-22 01:25:00,3.24161,3.24161,3.23933,3.2406,8250000.0
2009-06-22 01:26:00,3.24021,3.24232,3.23901,3.24104,8250000.0
2009-06-22 01:27:00,3.24194,3.24194,3.23828,3.24112,5500000.0
2009-06-22 01:28:00,3.24184,3.24194,3.23713,3.24046,23000000.0
2009-06-22 01:29:00,3.24134,3.24134,3.23751,3.23892,6500000.0
2009-06-22 01:30:00,3.23717,3.24072,3.23513,3.2405,11130000.0
2009-06-22 01:31:00,3.23868,3.24325,3.23868,3.24093,19260000.0
2009-06-22 01:32:00,3.24148,3.24148,3.23822,3.24116,8250000.0
2009-06-22 01:33:00,3.24458,3.24562,3.23867,3.24286,20750000.0
2009-06-22 01:34:00,3.24245,3.24245,3.23987,3.24018,10500000.0
2009-06-22 01:35:00,3.242,3.242,3.24154,3.24198,11500000.0
2009-06-22 01:36:00,3.24197,3.24197,3.23865,3.24176,6500000.0
2009-06-22 01:37:00,3.24187,3.24187,3.23551,3.24037,6000000.0
2009-06-22 01:38:00,3.23954,3.24238,3.23954,3.24109,7750000.0
2009-06-22 01:39:00,3.24206,3.24206,3.23799,3.24156,10630000.0
2009-06-22 01:40:00,3.24021,3.24195,3.24008,3.24132,10500000.0
2009-06-22 01:41:00,3.24106,3.24135,3.23757,3.24005,9380000.0
2009-06-22 01:42:00,3.24007,3.2409,3.23832,3.2409,8500000.0
2009-06-22 01:43:00,3.23827,3.24113,3.23827,3.2401,5500000.0
2009-06-22 01:44:00,3.23788,3.23991,3.23788,3.23991,6500000.0
2009-06-22 01:45:00,3.23894,3.24014,3.23576,3.23973,5500000.0
2009-06-22 01:46:00,3.23804,3.23967,3.2378,3.2395,6250000.0
2009-06-22 01:47:00,3.23933,3.23933,3.23453,3.23871,6260000.0
2009-06-22 01:48:00,3.23957,3.23957,3.239,3.23947,10500000.0
2009-06-22 01:49:00,3.2388,3.23992,3.23667,3.23922,7130000.0
2009-06-22 01:50:00,3.23825,3.24084,3.2362,3.24052,7130000.0
2009-06-22 01:51:00,3.23939,3.24041,3.23618,3.23977,11000000.0
2009-06-22 01:52:00,3.24024,3.24024,3.23592,3.23899,6130000.0
2009-06-22 01:53:00,3.23847,3.24043,3.23847,3.23997,6500000.0
2009-06-22 01:54:00,3.23687,3.24058,3.23687,3.2399,11000000.0
2009-06-22 01:55:00,3.23861,3.23999,3.23634,3.23963,6750000.0
2009-06-22 01:56:00,3.23877,3.23941,3.23539,3.23931,9380000.0
2009-06-22 01:57:00,3.23641,3.24075,3.23641,3.23988,8750000.0
2009-06-22 01:58:00,3.23953,3.23953,3.23879,3.23879,5500000.0
2009-06-22 02:01:00,3.23838,3.23986,3.23565,3.23986,7500000.0
2009-06-22 02:02:00,3.23945,3.2405,3.23616,3.24023,12750000.0
2009-06-22 02:03:00,3.24094,3.2415,3.23767,3.24015,6500000.0
2009-06-22 02:04:00,3.24255,3.24389,3.23965,3.24031,16630000.0
2009-06-22 02:05:00,3.24202,3.24246,3.23883,3.24184,12880000.0
2009-06-22 02:06:00,3.23914,3.24313,3.23914,3.24185,6250000.0
2009-06-22 02:07:00,3.24271,3.24329,3.23887,3.24238,9500000.0
2009-06-22 02:08:00,3.24196,3.24293,3.24196,3.24278,5500000.0
2009-06-22 02:09:00,3.24223,3.24291,3.2403,3.2412,10750000.0
2009-06-22 02:10:00,3.24327,3.2439,3.24266,3.2439,12000000.0
2009-06-22 02:11:00,3.24212,3.24505,3.24212,3.24497,7000000.0
2009-06-22 02:12:00,3.24553,3.24588,3.24414,3.24588,8630000.0
2009-06-22 02:13:00,3.24072,3.24413,3.24012,3.24413,9880000.0
2009-06-22 02:14:00,3.24452,3.2455,3.23954,3.2455,11000000.0
2009-06-22 02:15:00,3.24551,3.24562,3.23919,3.2454,17500000.0
2009-06-22 02:16:00,3.24704,3.25167,3.24527,3.25167,8750000.0
2009-06-22 02:17:00,3.24958,3.25659,3.24958,3.25659,7250000.0
2009-06-22 02:18:00,3.25608,3.25741,3.25275,3.25449,10000000.0
2009-06-22 02:19:00,3.25261,3.25652,3.25261,3.25427,7510000.0
2009-06-22 02:20:00,3.25542,3.25731,3.25269,3.2551,5250000.0
2009-06-22 02:21:00,3.25548,3.25709,3.25435,3.25695,7380000.0
2009-06-22 02:22:00,3.25318,3.25865,3.25162,3.25162,11500000.0
2009-06-22 02:23:00,3.25635,3.25646,3.25268,3.25378,7630000.0
2009-06-22 02:24:00,3.25376,3.25633,3.25241,3.25302,8750000.0
2009-06-22 02:25:00,3.25695,3.25729,3.25362,3.25629,7630000.0
2009-06-22 02:26:00,3.25654,3.2573,3.25228,3.2573,8000000.0
2009-06-22 02:27:00,3.25608,3.25777,3.25284,3.25656,13750000.0
2009-06-22 02:28:00,3.25602,3.2585,3.2552,3.25724,7000000.0
2009-06-22 02:29:00,3.25164,3.25676,3.25164,3.25639,7500000.0
2009-06-22 02:30:00,3.25691,3.25814,3.25645,3.25645,8880000.0
2009-06-22 02:31:00,3.25782,3.25817,3.25416,3.2563,10000000.0
2009-06-22 02:32:00,3.25581,3.2574,3.25372,3.25372,11250000.0
2009-06-22 02:33:00,3.25177,3.25739,3.24948,3.24948,12250000.0
2009-06-22 02:34:00,3.25628,3.25632,3.25185,3.25372,11380000.0
2009-06-22 02:35:00,3.25331,3.25706,3.25192,3.25192,9000000.0
2009-06-22 02:36:00,3.25477,3.25651,3.25292,3.25292,9130000.0
2009-06-22 02:37:00,3.2543,3.25641,3.25062,3.25641,12130000.0
2009-06-22 02:38:00,3.25511,3.25654,3.25165,3.25515,12750000.0
2009-06-22 02:39:00,3.25486,3.25513,3.25321,3.25442,6000000.0
2009-06-22 02:40:00,3.25723,3.25779,3.255,3.25779,9750000.0
2009-06-22 02:41:00,3.25408,3.25782,3.25381,3.25572,20500000.0
2009-06-22 02:42:00,3.25346,3.25721,3.2521,3.2551,10000000.0
2009-06-22 02:43:00,3.25509,3.25681,3.25351,3.25481,10000000.0
2009-06-22 02:44:00,3.25831,3.25901,3.2566,3.2566,9250000.0
2009-06-22 02:45:00,3.25718,3.25768,3.25424,3.25679,10760000.0
2009-06-22 02:46:00,3.25654,3.25804,3.25343,3.25343,6000000.0
2009-06-22 02:47:00,3.25715,3.25823,3.25664,3.25673,5500000.0
2009-06-22 02:48:00,3.2528,3.25619,3.24485,3.24493,12000000.0
2009-06-22 02:49:00,3.24258,3.24446,3.23843,3.23991,8750000.0
2009-06-22 02:50:00,3.24263,3.24263,3.23822,3.24105,5500000.0
2009-06-22 02:51:00,3.24263,3.24277,3.2422,3.24263,5500000.0
2009-06-22 02:52:00,3.24041,3.24272,3.24008,3.24163,8250000.0
2009-06-22 02:53:00,3.24178,3.24252,3.24125,3.24215,5250000.0
2009-06-22 02:54:00,3.24163,3.24287,3.23888,3.24143,6260000.0
2009-06-22 02:55:00,3.24412,3.24552,3.244,3.24485,7750000.0
2009-06-22 02:56:00,3.24543,3.24543,3.24128,3.24454,6250000.0
2009-06-22 02:57:00,3.24314,3.24506,3.24249,3.24369,14510000.0
2009-06-22 02:58:00,3.24479,3.24546,3.24174,3.24379,13630000.0
2009-06-22 02:59:00,3.24544,3.24609,3.24181,3.24609,10250000.0
2009-06-22 03:00:00,3.24651,3.24656,3.24268,3.2462,9750000.0
2009-06-22 03:01:00,3.24492,3.24654,3.24237,3.2456,14250000.0
2009-06-22 03:02:00,3.24555,3.24583,3.2401,3.2455,8500000.0
2009-06-22 03:03:00,3.24659,3.25278,3.24534,3.24552,20750000.0
2009-06-22 03:04:00,3.24613,3.2537,3.24613,3.24714,20500000.0
2009-06-22 03:05:00,3.24584,3.24584,3.2435,3.2452,14500000.0
2009-06-22 03:06:00,3.24487,3.25408,3.24487,3.2453,11000000.0
2009-06-22 03:07:00,3.24397,3.24668,3.24397,3.24668,6500000.0
2009-06-22 03:08:00,3.24661,3.25361,3.24661,3.24763,9250000.0
2009-06-22 03:09:00,3.24604,3.24766,3.24292,3.24706,10750000.0
2009-06-22 03:10:00,3.24625,3.25517,3.24625,3.24703,13250000.0
2009-06-22 03:11:00,3.24557,3.24583,3.24146,3.24277,9500000.0
2009-06-22 03:12:00,3.24548,3.24603,3.24303,3.24603,12630000.0
2009-06-22 03:13:00,3.24658,3.25505,3.24557,3.24557,11250000.0
2009-06-22 03:14:00,3.24803,3.24803,3.24557,3.24602,17880000.0
2009-06-22 03:15:00,3.24507,3.24796,3.24394,3.24587,8880000.0
2009-06-22 03:16:00,3.24553,3.24558,3.24252,3.24303,7510000.0
2009-06-22 03:17:00,3.25322,3.25448,3.24517,3.247,9750000.0
2009-06-22 03:18:00,3.24878,3.25251,3.24682,3.24682,8130000.0
2009-06-22 03:19:00,3.24571,3.24602,3.24202,3.24384,13750000.0
2009-06-22 03:20:00,3.24577,3.24715,3.24403,3.24613,5500000.0
2009-06-22 03:21:00,3.24577,3.24591,3.24293,3.244,10380000.0
2009-06-22 03:22:00,3.24759,3.24759,3.24174,3.24174,8130000.0
2009-06-22 03:23:00,3.24778,3.24966,3.24433,3.24966,6000000.0
2009-06-22 03:24:00,3.24541,3.24849,3.24237,3.24517,17000000.0
2009-06-22 03:25:00,3.24839,3.25093,3.24737,3.25007,8500000.0
2009-06-22 03:26:00,3.24893,3.25005,3.24617,3.24617,9000000.0
2009-06-22 03:27:00,3.24947,3.24992,3.24532,3.24732,10500000.0
2009-06-22 03:28:00,3.24656,3.24829,3.24487,3.24784,5880000.0
2009-06-22 03:29:00,3.24709,3.24967,3.24709,3.24776,14880000.0
2009-06-22 03:30:00,3.24426,3.24823,3.24426,3.24676,7750000.0
2009-06-22 03:31:00,3.2468,3.24777,3.24356,3.2471,7750000.0
2009-06-22 03:32:00,3.24739,3.24999,3.24575,3.24714,14880000.0
2009-06-22 03:33:00,3.24706,3.24725,3.24621,3.24621,6250000.0
2009-06-22 03:34:00,3.2456,3.24893,3.24308,3.2452,12500000.0
2009-06-22 03:35:00,3.24328,3.24651,3.24328,3.24609,4130000.0
2009-06-22 03:36:00,3.24569,3.24647,3.24275,3.24647,7500000.0
2009-06-22 03:37:00,3.24664,3.24754,3.2459,3.2459,8000000.0
2009-06-22 03:38:00,3.24598,3.24878,3.24427,3.24427,6750000.0
2009-06-22 03:39:00,3.24652,3.24921,3.24465,3.24672,11500000.0
2009-06-22 03:40:00,3.24314,3.24745,3.24314,3.24745,12750000.0
2009-06-22 03:41:00,3.24664,3.24949,3.24664,3.24767,7500000.0
2009-06-22 03:42:00,3.24712,3.24918,3.24712,3.24897,7130000.0
2009-06-22 03:43:00,3.24912,3.24968,3.24497,3.24497,13000000.0
2009-06-22 03:44:00,3.24853,3.24861,3.24408,3.24621,8000000.0
2009-06-22 03:45:00,3.24442,3.24856,3.24442,3.24588,8750000.0
2009-06-22 03:46:00,3.24785,3.24873,3.24383,3.2481,15500000.0
2009-06-22 03:47:00,3.24843,3.24847,3.24486,3.24486,9250000.0
2009-06-22 03:48:00,3.24846,3.24883,3.2449,3.24713,7500000.0
2009-06-22 03:49:00,3.24788,3.24948,3.24788,3.24865,6380000.0
2009-06-22 03:50:00,3.2487,3.24982,3.24722,3.24982,5500000.0
2009-06-22 03:51:00,3.24772,3.24981,3.24578,3.24939,14130000.0
2009-06-22 03:52:00,3.24788,3.24891,3.24504,3.24553,8000000.0
2009-06-22 03:53:00,3.24877,3.24888,3.24606,3.24629,7250000.0
2009-06-22 03:54:00,3.24739,3.24746,3.24301,3.24702,7250000.0
2009-06-22 03:55:00,3.24711,3.24719,3.24302,3.24615,10380000.0
2009-06-22 03:56:00,3.24435,3.24743,3.24354,3.24645,7000000.0
2009-06-22 03:57:00,3.24446,3.24623,3.24357,3.24515,9010000.0
2009-06-22 03:58:00,3.24516,3.24629,3.24306,3.24561,8750000.0
2009-06-22 03:59:00,3.24556,3.24591,3.24359,3.24591,10000000.0
2009-06-22 04:00:00,3.24637,3.24637,3.24207,3.24417,14250000.0
2009-06-22 04:01:00,3.24585,3.24585,3.24317,3.24494,10630000.0
2009-06-22 04:02:00,3.24326,3.24539,3.24326,3.24495,8500000.0
2009-06-22 04:03:00,3.24426,3.24485,3.24209,3.24256,6750000.0
2009-06-22 04:05:00,3.24617,3.24666,3.24582,3.24596,8500000.0
2009-06-22 04:06:00,3.24584,3.24638,3.24469,3.24514,7500000.0
2009-06-22 04:07:00,3.24482,3.24482,3.24106,3.2447,7500000.0
2009-06-22 04:08:00,3.24441,3.24479,3.23991,3.2439,9000000.0
2009-06-22 04:09:00,3.2446,3.24681,3.24178,3.24562,9880000.0
2009-06-22 04:10:00,3.24258,3.24456,3.24225,3.24323,5250000.0
2009-06-22 04:11:00,3.24298,3.24485,3.24266,3.24328,8750000.0
2009-06-22 04:12:00,3.24454,3.24494,3.24251,3.24324,13500000.0
2009-06-22 04:13:00,3.244,3.24418,3.23933,3.24246,20130000.0
2009-06-22 04:14:00,3.24372,3.24402,3.24204,3.24402,5500000.0
2009-06-22 04:15:00,3.24485,3.24485,3.24235,3.24326,7250000.0
2009-06-22 04:16:00,3.24426,3.24481,3.24105,3.24105,7750000.0
2009-06-22 04:17:00,3.24407,3.24426,3.24365,3.24405,6630000.0
2009-06-22 04:18:00,3.24343,3.24434,3.23892,3.24405,12380000.0
2009-06-22 04:19:00,3.24461,3.24461,3.2398,3.24356,14250000.0
2009-06-22 04:20:00,3.24421,3.2457,3.24149,3.24517,5500000.0
2009-06-22 04:21:00,3.24476,3.24527,3.243,3.24473,7750000.0
2009-06-22 04:22:00,3.24343,3.24513,3.24252,3.2437,10250000.0
2009-06-22 04:23:00,3.24426,3.24465,3.24126,3.24465,10380000.0
2009-06-22 04:24:00,3.24379,3.24412,3.24077,3.24138,7500000.0
2009-06-22 04:25:00,3.24238,3.24404,3.24112,3.24267,10510000.0
2009-06-22 04:26:00,3.24223,3.24382,3.2395,3.2395,9250000.0
2009-06-22 04:27:00,3.24341,3.24375,3.24239,3.24239,12250000.0
2009-06-22 04:28:00,3.24332,3.24354,3.23919,3.24115,11750000.0
2009-06-22 04:29:00,3.24375,3.24445,3.24048,3.24348,10750000.0
2009-06-22 04:30:00,3.24193,3.2448,3.23998,3.2448,11250000.0
2009-06-22 04:31:00,3.24135,3.24615,3.24117,3.24317,17880000.0
2009-06-22 04:32:00,3.2428,3.24311,3.24136,3.24249,5250000.0
2009-06-22 04:33:00,3.24457,3.24617,3.24247,3.24358,6000000.0
2009-06-22 04:34:00,3.2418,3.24752,3.24176,3.24301,12250000.0
2009-06-22 04:35:00,3.24815,3.24853,3.2437,3.24846,6630000.0
2009-06-22 04:36:00,3.24935,3.24935,3.24582,3.24713,8130000.0
2009-06-22 04:37:00,3.24539,3.24836,3.24493,3.24528,11500000.0
2009-06-22 04:38:00,3.24921,3.24989,3.24654,3.2483,11750000.0
2009-06-22 04:39:00,3.24706,3.25274,3.24686,3.24765,7000000.0
2009-06-22 04:40:00,3.24953,3.25031,3.24642,3.24956,8500000.0
2009-06-22 04:41:00,3.24972,3.25029,3.24625,3.25001,19250000.0
2009-06-22 04:42:00,3.25012,3.25038,3.24563,3.25007,11750000.0
2009-06-22 04:43:00,3.24994,3.24994,3.24317,3.24968,7250000.0
2009-06-22 04:44:00,3.25036,3.25079,3.24971,3.24971,8880000.0
2009-06-22 04:45:00,3.25036,3.25036,3.24554,3.2481,7000000.0
2009-06-22 04:46:00,3.25081,3.2516,3.24876,3.24982,8500000.0
2009-06-22 04:47:00,3.25051,3.2511,3.24723,3.24805,10000000.0
2009-06-22 04:48:00,3.25096,3.25106,3.24709,3.24709,7750000.0
2009-06-22 04:49:00,3.24899,3.2516,3.24892,3.25073,9500000.0
2009-06-22 04:50:00,3.25111,3.2538,3.24893,3.25183,11250000.0
2009-06-22 04:51:00,3.25072,3.25138,3.24755,3.24755,8500000.0
2009-06-22 04:52:00,3.25033,3.2505,3.24697,3.25013,5500000.0
2009-06-22 04:53:00,3.24984,3.24988,3.24772,3.24949,9380000.0
2009-06-22 04:54:00,3.24906,3.24996,3.24825,3.24947,8130000.0
2009-06-22 04:55:00,3.25014,3.25126,3.24743,3.24777,10250000.0
2009-06-22 04:56:00,3.24997,3.25008,3.24765,3.24983,5750000.0
2009-06-22 04:57:00,3.25017,3.25156,3.24743,3.25156,9380000.0
2009-06-22 04:58:00,3.25099,3.25139,3.24754,3.24762,7500000.0
2009-06-22 04:59:00,3.25143,3.25149,3.25002,3.25134,12380000.0
2009-06-22 05:00:00,3.24993,3.25005,3.24683,3.24853,9750000.0
2009-06-22 05:01:00,3.25066,3.2509,3.24962,3.2497,8250000.0
2009-06-22 05:02:00,3.25067,3.25207,3.24815,3.24842,12500000.0
2009-06-22 05:03:00,3.25098,3.25099,3.2508,3.25099,11250000.0
2009-06-22 05:04:00,3.25101,3.25187,3.24804,3.24929,12750000.0
2009-06-22 05:05:00,3.2507,3.2507,3.24535,3.24944,10380000.0
2009-06-22 05:07:00,3.25103,3.25163,3.25061,3.25094,7000000.0
2009-06-22 05:08:00,3.24875,3.25344,3.24875,3.25134,6000000.0
2009-06-22 05:09:00,3.25073,3.25085,3.24708,3.25012,10500000.0
2009-06-22 05:10:00,3.25116,3.25187,3.24776,3.25025,9750000.0
2009-06-22 05:11:00,3.25104,3.25141,3.25048,3.25079,8000000.0
2009-06-22 05:12:00,3.2507,3.25138,3.24901,3.25116,11250000.0
2009-06-22 05:13:00,3.25094,3.25101,3.24738,3.24738,6250000.0
2009-06-22 05:14:00,3.24772,3.25244,3.24772,3.25131,7500000.0
2009-06-22 05:15:00,3.25045,3.25076,3.24689,3.24953,6250000.0
2009-06-22 05:16:00,3.25008,3.25161,3.24874,3.25084,11250000.0
2009-06-22 05:17:00,3.25019,3.25093,3.24986,3.25093,7000000.0
2009-06-22 05:18:00,3.25016,3.25016,3.24599,3.24602,10000000.0
2009-06-22 05:19:00,3.24899,3.25054,3.24538,3.2469,8250000.0
2009-06-22 05:20:00,3.24995,3.24995,3.24617,3.248,11000000.0
2009-06-22 05:21:00,3.25094,3.25165,3.24769,3.25107,20750000.0
2009-06-22 05:22:00,3.2509,3.2509,3.24751,3.24751,9500000.0
2009-06-22 05:23:00,3.25106,3.25163,3.24888,3.25134,7000000.0
2009-06-22 05:24:00,3.24978,3.25183,3.24748,3.2481,7250000.0
2009-06-22 05:25:00,3.25188,3.25218,3.25095,3.25218,5500000.0
2009-06-22 05:26:00,3.25138,3.2522,3.24771,3.25016,9250000.0
2009-06-22 05:27:00,3.25151,3.25187,3.24913,3.2513,14000000.0
2009-06-22 05:28:00,3.25077,3.25114,3.24967,3.25042,8000000.0
2009-06-22 05:29:00,3.25039,3.25065,3.24676,3.25045,10000000.0
2009-06-22 05:30:00,3.2492,3.25054,3.24557,3.25054,6250000.0
2009-06-22 05:31:00,3.24996,3.251,3.24845,3.25049,7630000.0
2009-06-22 05:32:00,3.25085,3.25088,3.24694,3.25058,9630000.0
2009-06-22 05:33:00,3.24999,3.25099,3.24999,3.25084,8130000.0
2009-06-22 05:34:00,3.24981,3.24987,3.24654,3.24987,5880000.0
2009-06-22 05:35:00,3.2492,3.25084,3.24654,3.24999,5260000.0
2009-06-22 05:36:00,3.25041,3.25066,3.24917,3.24966,7250000.0
2009-06-22 05:37:00,3.25011,3.25059,3.24882,3.24935,7500000.0
2009-06-22 05:38:00,3.24851,3.25147,3.24851,3.25058,12750000.0
2009-06-22 05:39:00,3.25086,3.25127,3.24533,3.2506,10500000.0
2009-06-22 05:40:00,3.25043,3.25076,3.24984,3.24998,5500000.0
2009-06-22 05:41:00,3.24919,3.24962,3.24505,3.24962,9250000.0
2009-06-22 05:42:00,3.24994,3.25073,3.24519,3.25006,12750000.0
2009-06-22 05:43:00,3.25008,3.25209,3.24731,3.25077,7750000.0
2009-06-22 05:44:00,3.24655,3.25084,3.24655,3.25005,10000000.0
2009-06-22 05:45:00,3.24963,3.25011,3.24748,3.2501,9250000.0
2009-06-22 05:46:00,3.24933,3.25001,3.24735,3.24962,8250000.0
2009-06-22 05:47:00,3.24968,3.25026,3.24783,3.24783,7750000.0
2009-06-22 05:49:00,3.24945,3.24945,3.24768,3.24768,6250000.0
2009-06-22 05:50:00,3.25031,3.25188,3.2455,3.24678,6630000.0
2009-06-22 05:51:00,3.25028,3.25117,3.24854,3.25026,13000000.0
2009-06-22 05:53:00,3.25,3.25025,3.24673,3.24995,12500000.0
2009-06-22 05:54:00,3.24984,3.25095,3.24984,3.25095,10500000.0
2009-06-22 05:55:00,3.2504,3.25053,3.24858,3.24858,11500000.0
2009-06-22 05:56:00,3.24948,3.25129,3.2477,3.25027,11000000.0
2009-06-22 05:57:00,3.25054,3.25147,3.24769,3.24769,6500000.0
2009-06-22 05:58:00,3.24968,3.25103,3.24968,3.25087,6000000.0
2009-06-22 05:59:00,3.24817,3.25075,3.24817,3.25071,10500000.0
2009-06-22 06:00:00,3.24687,3.25227,3.24687,3.25159,8130000.0
2009-06-22 06:01:00,3.25136,3.25163,3.2495,3.25163,8500000.0
2009-06-22 06:02:00,3.25196,3.25302,3.24919,3.25225,12500000.0
2009-06-22 06:03:00,3.24972,3.253,3.24972,3.253,8630000.0
2009-06-22 06:04:00,3.25194,3.25194,3.24721,3.24777,6750000.0
2009-06-22 06:05:00,3.2519,3.25286,3.24929,3.25134,7000000.0
2009-06-22 06:06:00,3.24785,3.25299,3.24785,3.25123,13250000.0
2009-06-22 06:07:00,3.24909,3.25156,3.24909,3.25052,10500000.0
2009-06-22 06:08:00,3.24882,3.25191,3.24882,3.25182,8750000.0
2009-06-22 06:09:00,3.25068,3.25068,3.24496,3.25063,8750000.0
2009-06-22 06:10:00,3.25174,3.2524,3.2492,3.25166,6000000.0
2009-06-22 06:11:00,3.25139,3.25183,3.25007,3.25164,8250000.0
2009-06-22 06:12:00,3.25183,3.25353,3.24982,3.24982,8250000.0
2009-06-22 06:13:00,3.25196,3.25198,3.24975,3.24975,12750000.0
2009-06-22 06:14:00,3.25032,3.25282,3.24896,3.25208,10000000.0
2009-06-22 06:15:00,3.25076,3.25204,3.24671,3.25204,5880000.0
2009-06-22 06:16:00,3.25127,3.25149,3.24827,3.25103,15130000.0
2009-06-22 06:17:00,3.25182,3.25299,3.25056,3.25201,9250000.0
2009-06-22 06:18:00,3.2514,3.2514,3.24792,3.25114,5500000.0
2009-06-22 06:19:00,3.25,3.25274,3.24988,3.25214,8750000.0
2009-06-22 06:20:00,3.25105,3.25204,3.24824,3.25176,10250000.0
2009-06-22 06:21:00,3.25329,3.25411,3.2492,3.2492,9750000.0
2009-06-22 06:22:00,3.25123,3.25197,3.24731,3.25197,13380000.0
2009-06-22 06:23:00,3.24953,3.25503,3.24953,3.25267,5630000.0
2009-06-22 06:24:00,3.24908,3.25374,3.24901,3.25083,11000000.0
2009-06-22 06:25:00,3.25308,3.25308,3.2491,3.25216,11750000.0
2009-06-22 06:26:00,3.25301,3.25386,3.24922,3.25277,13750000.0
2009-06-22 06:27:00,3.25314,3.25314,3.24929,3.25179,8750000.0
2009-06-22 06:28:00,3.25262,3.25262,3.24756,3.25184,7750000.0
2009-06-22 06:29:00,3.25308,3.25323,3.25016,3.25216,7000000.0
2009-06-22 06:30:00,3.25121,3.25225,3.24799,3.24799,10380000.0
2009-06-22 06:31:00,3.25173,3.25316,3.24998,3.25018,9130000.0
2009-06-22 06:32:00,3.25087,3.25219,3.24785,3.25129,13000000.0
2009-06-22 06:33:00,3.25125,3.25242,3.24996,3.25105,8750000.0
2009-06-22 06:34:00,3.25127,3.25127,3.24887,3.24887,11000000.0
2009-06-22 06:35:00,3.25167,3.2521,3.24908,3.25087,6750000.0
2009-06-22 06:36:00,3.25039,3.25179,3.24899,3.24939,7500000.0
2009-06-22 06:37:00,3.2516,3.2516,3.24743,3.25004,13000000.0
2009-06-22 06:38:00,3.24877,3.25201,3.24766,3.25146,9130000.0
2009-06-22 06:39:00,3.25132,3.252,3.24979,3.252,8250000.0
2009-06-22 06:40:00,3.25209,3.25314,3.25032,3.25214,7000000.0
2009-06-22 06:41:00,3.25183,3.25239,3.24828,3.25172,10380000.0
2009-06-22 06:42:00,3.25133,3.2519,3.25002,3.25175,8500000.0
2009-06-22 06:43:00,3.25186,3.25261,3.25068,3.25208,9750000.0
2009-06-22 06:44:00,3.25241,3.2533,3.24967,3.24967,10000000.0
2009-06-22 06:45:00,3.25374,3.25374,3.24963,3.25072,8500000.0
2009-06-22 06:46:00,3.25369,3.25446,3.24869,3.2536,7380000.0
2009-06-22 06:47:00,3.25376,3.25455,3.24826,3.25359,11500000.0
2009-06-22 06:48:00,3.25227,3.25227,3.24803,3.24803,10750000.0
2009-06-22 06:49:00,3.25118,3.25144,3.24767,3.25088,13380000.0
2009-06-22 06:50:00,3.24774,3.25258,3.24774,3.2509,7000000.0
2009-06-22 06:51:00,3.25138,3.25164,3.25003,3.2511,14250000.0
2009-06-22 06:52:00,3.25059,3.25231,3.25013,3.25089,6500000.0
2009-06-22 06:53:00,3.24958,3.25001,3.24506,3.24679,9750000.0
2009-06-22 06:54:00,3.24976,3.2503,3.24418,3.24946,14500000.0
2009-06-22 06:55:00,3.2499,3.2513,3.24686,3.24772,16000000.0
2009-06-22 06:56:00,3.24943,3.24943,3.24503,3.24845,5500000.0
2009-06-22 06:57:00,3.24859,3.25106,3.24786,3.2496,12000000.0
2009-06-22 06:58:00,3.24537,3.25016,3.24537,3.24974,8250000.0
2009-06-22 06:59:00,3.25035,3.25094,3.24966,3.25056,6250000.0
2009-06-22 07:00:00,3.24992,3.25102,3.24875,3.25023,5250000.0
2009-06-22 07:01:00,3.24989,3.25167,3.24762,3.25041,7250000.0
2009-06-22 07:02:00,3.24819,3.2489,3.24365,3.24721,7500000.0
2009-06-22 07:03:00,3.24858,3.25009,3.24643,3.25009,6250000.0
2009-06-22 07:04:00,3.24978,3.24978,3.24579,3.24947,9250000.0
2009-06-22 07:05:00,3.24679,3.25048,3.24563,3.24972,14250000.0
2009-06-22 07:06:00,3.25066,3.25121,3.24793,3.25061,5750000.0
2009-06-22 07:07:00,3.24709,3.25052,3.24709,3.25035,10250000.0
2009-06-22 07:08:00,3.24986,3.25072,3.24877,3.25025,6250000.0
2009-06-22 07:09:00,3.25138,3.25182,3.24901,3.24985,10630000.0
2009-06-22 07:10:00,3.25024,3.25095,3.24703,3.25069,10380000.0
2009-06-22 07:11:00,3.25051,3.25161,3.24887,3.24887,11000000.0
2009-06-22 07:12:00,3.24844,3.25145,3.24844,3.25057,6250000.0
2009-06-22 07:13:00,3.24629,3.25213,3.24629,3.25087,7750000.0
2009-06-22 07:14:00,3.25034,3.25242,3.25034,3.25242,7000000.0
2009-06-22 07:15:00,3.25153,3.25226,3.24787,3.24787,6250000.0
2009-06-22 07:16:00,3.25057,3.253,3.25026,3.25183,7000000.0
2009-06-22 07:17:00,3.25019,3.25019,3.24549,3.24888,9000000.0
2009-06-22 07:18:00,3.25099,3.25343,3.25099,3.25319,18130000.0
2009-06-22 07:19:00,3.25191,3.25211,3.24813,3.24813,5750000.0
2009-06-22 07:20:00,3.24938,3.25205,3.24938,3.25013,5500000.0
2009-06-22 07:21:00,3.25182,3.25342,3.24815,3.25324,9000000.0
2009-06-22 07:22:00,3.25133,3.25423,3.24864,3.25003,8500000.0
2009-06-22 07:23:00,3.25375,3.25375,3.25053,3.25086,14500000.0
2009-06-22 07:24:00,3.25033,3.25315,3.24742,3.24742,13250000.0
2009-06-22 07:25:00,3.25123,3.25304,3.24843,3.24977,17000000.0
2009-06-22 07:26:00,3.24846,3.25278,3.24719,3.24719,11250000.0
2009-06-22 07:27:00,3.24696,3.25334,3.24696,3.25083,15250000.0
2009-06-22 07:28:00,3.25098,3.25329,3.24829,3.24829,15750000.0
2009-06-22 07:29:00,3.25156,3.25423,3.25113,3.25113,10500000.0
2009-06-22 07:30:00,3.25162,3.2535,3.24708,3.24708,8130000.0
2009-06-22 07:31:00,3.2504,3.25215,3.24383,3.24383,18250000.0
2009-06-22 07:32:00,3.24495,3.24656,3.24195,3.24382,6000000.0
2009-06-22 07:33:00,3.24539,3.24761,3.24515,3.24515,6380000.0
2009-06-22 07:34:00,3.24146,3.24757,3.24146,3.24457,12500000.0
2009-06-22 07:35:00,3.24222,3.24869,3.24222,3.24756,8750000.0
2009-06-22 07:36:00,3.24539,3.24755,3.24411,3.24476,11750000.0
2009-06-22 07:37:00,3.24499,3.24667,3.24485,3.24485,10000000.0
2009-06-22 07:38:00,3.24432,3.24702,3.24106,3.24668,14750000.0
2009-06-22 07:39:00,3.24256,3.24652,3.24256,3.24576,6750000.0
2009-06-22 07:40:00,3.24341,3.24599,3.24096,3.24591,10250000.0
2009-06-22 07:41:00,3.24303,3.24557,3.24112,3.24347,15130000.0
2009-06-22 07:42:00,3.24016,3.24427,3.23988,3.24139,9500000.0
2009-06-22 07:43:00,3.24607,3.24607,3.24219,3.24369,10500000.0
2009-06-22 07:44:00,3.24377,3.2545,3.24335,3.24342,14880000.0
2009-06-22 07:45:00,3.23928,3.24489,3.23928,3.24297,7750000.0
2009-06-22 07:46:00,3.23925,3.24636,3.23925,3.24122,8500000.0
2009-06-22 07:47:00,3.24375,3.24587,3.24318,3.24318,7250000.0
2009-06-22 07:48:00,3.24518,3.24551,3.24145,3.24406,6750000.0
2009-06-22 07:49:00,3.24105,3.24504,3.23915,3.24058,7000000.0
2009-06-22 07:50:00,3.2465,3.2465,3.2414,3.2438,9250000.0
2009-06-22 07:51:00,3.24279,3.24552,3.24279,3.24318,9750000.0
2009-06-22 07:52:00,3.2454,3.2454,3.24003,3.24195,7630000.0
2009-06-22 07:53:00,3.24139,3.2512,3.24139,3.24393,6000000.0
2009-06-22 07:54:00,3.24191,3.24533,3.23958,3.24321,15250000.0
2009-06-22 07:55:00,3.2422,3.24464,3.24056,3.24056,6500000.0
2009-06-22 07:56:00,3.24011,3.24475,3.24011,3.24475,11500000.0
2009-06-22 07:57:00,3.2437,3.2437,3.23834,3.24195,5250000.0
2009-06-22 07:58:00,3.24224,3.245,3.2416,3.24308,9000000.0
2009-06-22 07:59:00,3.2413,3.24504,3.2413,3.24365,11000000.0
2009-06-22 08:00:00,3.24333,3.24502,3.23865,3.24268,7750000.0
2009-06-22 08:01:00,3.24559,3.24696,3.24287,3.24333,11250000.0
2009-06-22 08:02:00,3.24601,3.24677,3.24116,3.24533,11250000.0
2009-06-22 08:03:00,3.24483,3.24689,3.24259,3.24689,10750000.0
2009-06-22 08:04:00,3.2426,3.24551,3.24132,3.24551,8250000.0
2009-06-22 08:05:00,3.24364,3.24663,3.24364,3.24663,11500000.0
2009-06-22 08:06:00,3.24648,3.24735,3.24283,3.24525,8250000.0
2009-06-22 08:07:00,3.24496,3.24743,3.24496,3.24698,8130000.0
2009-06-22 08:08:00,3.24781,3.24892,3.24569,3.24892,5500000.0
2009-06-22 08:09:00,3.24069,3.24837,3.24069,3.24837,6250000.0
2009-06-22 08:10:00,3.2403,3.24577,3.2403,3.24349,8380000.0
2009-06-22 08:11:00,3.24759,3.24847,3.24393,3.24393,11130000.0
2009-06-22 08:12:00,3.24121,3.24605,3.24121,3.2447,8880000.0
2009-06-22 08:13:00,3.2435,3.24715,3.2435,3.24529,14250000.0
2009-06-22 08:14:00,3.24662,3.251,3.24601,3.24885,8750000.0
2009-06-22 08:15:00,3.25143,3.25601,3.24923,3.25565,7500000.0
2009-06-22 08:16:00,3.25333,3.25612,3.24813,3.25606,8000000.0
2009-06-22 08:17:00,3.25809,3.25809,3.25054,3.25285,10500000.0
2009-06-22 08:18:00,3.24993,3.25753,3.2478,3.2478,9750000.0
2009-06-22 08:19:00,3.25022,3.25435,3.24849,3.25014,9250000.0
2009-06-22 08:20:00,3.25119,3.2546,3.24722,3.24722,9000000.0
2009-06-22 08:21:00,3.2505,3.25362,3.24648,3.25306,5250000.0
2009-06-22 08:22:00,3.25415,3.25564,3.25191,3.25418,11880000.0
2009-06-22 08:23:00,3.25313,3.25569,3.2507,3.25323,12750000.0
2009-06-22 08:24:00,3.2578,3.2578,3.25521,3.25647,6250000.0
2009-06-22 08:25:00,3.25247,3.25728,3.25143,3.25685,10000000.0
2009-06-22 08:26:00,3.25131,3.25651,3.25131,3.25481,11000000.0
2009-06-22 08:27:00,3.25522,3.2556,3.25108,3.25203,6750000.0
2009-06-22 08:28:00,3.25492,3.25629,3.24818,3.25231,8250000.0
2009-06-22 08:29:00,3.25125,3.25699,3.25125,3.25559,7000000.0
2009-06-22 08:30:00,3.25524,3.25847,3.25424,3.25555,8500000.0
2009-06-22 08:31:00,3.25581,3.25722,3.25461,3.25563,11500000.0
2009-06-22 08:32:00,3.2559,3.25714,3.2512,3.25502,7000000.0
2009-06-22 08:33:00,3.25528,3.25801,3.2534,3.2534,9250000.0
2009-06-22 08:34:00,3.25482,3.25794,3.25341,3.25388,5250000.0
2009-06-22 08:35:00,3.25656,3.25899,3.25544,3.25565,11510000.0
2009-06-22 08:36:00,3.25714,3.25924,3.25688,3.25766,6250000.0
2009-06-22 08:37:00,3.25608,3.2592,3.25608,3.25788,11750000.0
2009-06-22 08:38:00,3.25943,3.26097,3.25803,3.25803,10500000.0
2009-06-22 08:39:00,3.25732,3.25896,3.25702,3.25719,5500000.0
2009-06-22 08:40:00,3.25497,3.26009,3.25497,3.25884,12500000.0
2009-06-22 08:41:00,3.26177,3.26261,3.25851,3.25851,7500000.0
2009-06-22 08:42:00,3.26172,3.26391,3.25768,3.26306,13750000.0
2009-06-22 08:43:00,3.25993,3.26335,3.25826,3.26275,11250000.0
2009-06-22 08:44:00,3.26244,3.26439,3.25783,3.26197,5250000.0
2009-06-22 08:45:00,3.26397,3.26397,3.25914,3.26134,9880000.0
2009-06-22 08:46:00,3.26134,3.26277,3.25832,3.2609,12500000.0
2009-06-22 08:47:00,3.26046,3.26155,3.25606,3.25606,7000000.0
2009-06-22 08:48:00,3.25604,3.26272,3.25589,3.26008,11130000.0
2009-06-22 08:49:00,3.25766,3.26061,3.25618,3.25755,8880000.0
2009-06-22 08:50:00,3.25789,3.25951,3.25652,3.25729,10500000.0
2009-06-22 08:51:00,3.25845,3.25961,3.25292,3.25745,12250000.0
2009-06-22 08:52:00,3.25337,3.25936,3.25337,3.25878,5500000.0
2009-06-22 08:53:00,3.25647,3.25872,3.25443,3.25518,13500000.0
2009-06-22 08:54:00,3.25682,3.25682,3.25444,3.25444,6000000.0
2009-06-22 08:55:00,3.25374,3.25809,3.25374,3.25478,15750000.0
2009-06-22 08:56:00,3.25498,3.25544,3.25279,3.25482,8250000.0
2009-06-22 08:57:00,3.25418,3.25691,3.25215,3.25425,7250000.0
2009-06-22 08:58:00,3.25196,3.25527,3.25164,3.25164,9500000.0
2009-06-22 08:59:00,3.25229,3.25499,3.24996,3.24996,7500000.0
2009-06-22 09:00:00,3.25426,3.25578,3.25152,3.25578,6000000.0
2009-06-22 09:01:00,3.25258,3.25486,3.24945,3.25486,8380000.0
2009-06-22 09:02:00,3.25384,3.25514,3.25023,3.25035,8880000.0
2009-06-22 09:03:00,3.25071,3.25336,3.24868,3.25276,10750000.0
2009-06-22 09:04:00,3.25039,3.25294,3.24962,3.25099,5880000.0
2009-06-22 09:05:00,3.25018,3.2528,3.24919,3.25076,7000000.0
2009-06-22 09:06:00,3.25143,3.25267,3.24984,3.25175,10380000.0
2009-06-22 09:07:00,3.25227,3.25317,3.24824,3.24947,9250000.0
2009-06-22 09:08:00,3.24997,3.25228,3.24884,3.24884,9760000.0
2009-06-22 09:09:00,3.252,3.2521,3.24857,3.24857,8380000.0
2009-06-22 09:10:00,3.24951,3.25048,3.24449,3.24771,7380000.0
2009-06-22 09:11:00,3.25131,3.252,3.24472,3.24848,8750000.0
2009-06-22 09:12:00,3.24894,3.24993,3.24632,3.24632,8250000.0
2009-06-22 09:13:00,3.24917,3.2492,3.24527,3.24844,7750000.0
2009-06-22 09:14:00,3.24854,3.24908,3.24287,3.24609,12500000.0
2009-06-22 09:15:00,3.25032,3.25032,3.24666,3.24666,9000000.0
2009-06-22 09:16:00,3.25093,3.25093,3.24628,3.24887,9500000.0
2009-06-22 09:17:00,3.25059,3.25124,3.24554,3.2491,15250000.0
2009-06-22 09:18:00,3.25148,3.25148,3.24669,3.24886,7500000.0
2009-06-22 09:19:00,3.24894,3.25312,3.24894,3.25249,8630000.0
2009-06-22 09:20:00,3.25301,3.25331,3.2483,3.2525,12500000.0
2009-06-22 09:21:00,3.25202,3.25311,3.25112,3.25283,10880000.0
2009-06-22 09:22:00,3.25194,3.25227,3.24825,3.25199,12250000.0
2009-06-22 09:23:00,3.253,3.25357,3.24873,3.24881,5500000.0
2009-06-22 09:24:00,3.25082,3.25236,3.24701,3.24773,10500000.0
2009-06-22 09:25:00,3.25109,3.2512,3.24712,3.2477,8750000.0
2009-06-22 09:26:00,3.24801,3.25077,3.24323,3.24523,13750000.0
2009-06-22 09:27:00,3.24607,3.24894,3.2431,3.24894,5500000.0
2009-06-22 09:28:00,3.24705,3.24824,3.24503,3.24824,8750000.0
2009-06-22 09:29:00,3.24728,3.24877,3.24366,3.24877,17250000.0
2009-06-22 09:30:00,3.24793,3.24905,3.24446,3.24446,7880000.0
2009-06-22 09:31:00,3.24544,3.24673,3.24429,3.24548,8500000.0
2009-06-22 09:32:00,3.24856,3.24885,3.24459,3.2482,6250000.0
2009-06-22 09:33:00,3.24915,3.24915,3.24326,3.24515,7000000.0
2009-06-22 09:34:00,3.24768,3.24777,3.24384,3.24384,8250000.0
2009-06-22 09:35:00,3.24371,3.24625,3.24144,3.24144,8000000.0
2009-06-22 09:36:00,3.24287,3.2471,3.24287,3.24593,7500000.0
2009-06-22 09:37:00,3.24315,3.24589,3.24205,3.24473,11500000.0
2009-06-22 09:38:00,3.24482,3.2455,3.24057,3.24471,11750000.0
2009-06-22 09:39:00,3.24573,3.24782,3.24384,3.24499,11750000.0
2009-06-22 09:40:00,3.24617,3.24617,3.24255,3.24579,11750000.0
2009-06-22 09:41:00,3.24527,3.24655,3.24456,3.24655,8130000.0
2009-06-22 09:42:00,3.24639,3.2468,3.24111,3.2456,9880000.0
2009-06-22 09:43:00,3.24548,3.24548,3.24075,3.2444,7000000.0
2009-06-22 09:44:00,3.24289,3.24533,3.24289,3.24483,10500000.0
2009-06-22 09:45:00,3.24426,3.24457,3.2379,3.23801,11750000.0
2009-06-22 09:46:00,3.2397,3.24199,3.23806,3.24199,7000000.0
2009-06-22 09:47:00,3.23896,3.24131,3.23804,3.23982,7500000.0
2009-06-22 09:48:00,3.24175,3.24318,3.2407,3.24239,7750000.0
2009-06-22 09:49:00,3.24189,3.24252,3.23909,3.23909,6500000.0
2009-06-22 09:50:00,3.2384,3.24154,3.23815,3.23874,6250000.0
2009-06-22 09:51:00,3.23643,3.23946,3.23607,3.23726,8250000.0
2009-06-22 09:52:00,3.23902,3.23902,3.2353,3.2359,10000000.0
2009-06-22 09:53:00,3.23743,3.23887,3.23437,3.23858,7250000.0
2009-06-22 09:54:00,3.23782,3.23782,3.23491,3.23778,10750000.0
2009-06-22 09:55:00,3.23378,3.23856,3.23164,3.23391,10500000.0
2009-06-22 09:56:00,3.23145,3.23679,3.23119,3.23581,10750000.0
2009-06-22 09:57:00,3.23417,3.23675,3.2335,3.2335,13000000.0
2009-06-22 09:58:00,3.23337,3.235,3.2289,3.23485,9500000.0
2009-06-22 09:59:00,3.23002,3.23478,3.23002,3.23145,9000000.0
2009-06-22 10:00:00,3.23213,3.23604,3.23168,3.23401,9630000.0
2009-06-22 10:01:00,3.23674,3.23928,3.23642,3.23797,8000000.0
2009-06-22 10:02:00,3.24056,3.24332,3.23476,3.24255,13880000.0
2009-06-22 10:03:00,3.23767,3.24367,3.23767,3.24185,11000000.0
2009-06-22 10:04:00,3.24036,3.24229,3.23644,3.23878,8500000.0
2009-06-22 10:05:00,3.2371,3.24114,3.23506,3.24062,14750000.0
2009-06-22 10:06:00,3.23891,3.23991,3.2379,3.23863,6130000.0
2009-06-22 10:07:00,3.23868,3.24059,3.23502,3.24009,11750000.0
2009-06-22 10:08:00,3.23785,3.23983,3.23452,3.23975,6250000.0
2009-06-22 10:09:00,3.23628,3.23996,3.23505,3.23743,14260000.0
2009-06-22 10:10:00,3.23831,3.23934,3.23643,3.23676,7250000.0
2009-06-22 10:11:00,3.23672,3.24171,3.23672,3.23773,8500000.0
2009-06-22 10:12:00,3.23859,3.24085,3.23795,3.23841,9630000.0
2009-06-22 10:13:00,3.23949,3.24086,3.2358,3.2358,9250000.0
2009-06-22 10:14:00,3.23762,3.24008,3.23695,3.23791,10500000.0
2009-06-22 10:15:00,3.23766,3.24102,3.23669,3.23779,14500000.0
2009-06-22 10:16:00,3.23822,3.24056,3.23731,3.23731,5250000.0
2009-06-22 10:17:00,3.23809,3.23927,3.23373,3.23679,7250000.0
2009-06-22 10:18:00,3.2376,3.23997,3.23106,3.23106,11750000.0
2009-06-22 10:19:00,3.23305,3.23643,3.23305,3.23429,11250000.0
2009-06-22 10:20:00,3.23334,3.23496,3.23141,3.23311,9250000.0
2009-06-22 10:21:00,3.23585,3.23585,3.23228,3.23477,11750000.0
2009-06-22 10:22:00,3.23584,3.23584,3.23158,3.23485,6380000.0
2009-06-22 10:23:00,3.23333,3.23392,3.22743,3.22798,10000000.0
2009-06-22 10:24:00,3.22973,3.23145,3.22697,3.22943,7630000.0
2009-06-22 10:25:00,3.23022,3.23416,3.23022,3.23416,6750000.0
2009-06-22 10:26:00,3.23579,3.23638,3.2336,3.23563,5500000.0
2009-06-22 10:27:00,3.23821,3.23821,3.23018,3.23233,7500000.0
2009-06-22 10:28:00,3.23166,3.2369,3.23166,3.23577,12250000.0
2009-06-22 10:29:00,3.23537,3.23563,3.23287,3.23468,7880000.0
2009-06-22 10:30:00,3.23573,3.23573,3.22668,3.22932,7500000.0
2009-06-22 10:31:00,3.23243,3.23444,3.23047,3.23203,7250000.0
2009-06-22 10:32:00,3.23194,3.23402,3.23175,3.23394,11130000.0
2009-06-22 10:33:00,3.23503,3.23605,3.23007,3.2333,11380000.0
2009-06-22 10:34:00,3.23621,3.23627,3.22998,3.23349,8500000.0
2009-06-22 10:35:00,3.23523,3.23647,3.2314,3.23187,12250000.0
2009-06-22 10:36:00,3.23802,3.23904,3.23247,3.23611,11630000.0
2009-06-22 10:37:00,3.23776,3.2433,3.23776,3.2433,12000000.0
2009-06-22 10:38:00,3.24161,3.24357,3.23758,3.24156,5880000.0
2009-06-22 10:39:00,3.24073,3.24287,3.23986,3.24102,5630000.0
2009-06-22 10:40:00,3.24423,3.24423,3.23856,3.23856,9500000.0
2009-06-22 10:41:00,3.24056,3.24316,3.23726,3.23878,5500000.0
2009-06-22 10:42:00,3.24419,3.24459,3.24054,3.24258,8000000.0
2009-06-22 10:43:00,3.24381,3.24394,3.24137,3.24305,10500000.0
2009-06-22 10:44:00,3.24211,3.24356,3.23658,3.24192,9750000.0
2009-06-22 10:45:00,3.24468,3.24574,3.24103,3.24574,10250000.0
2009-06-22 10:46:00,3.24245,3.24654,3.24171,3.24616,12750000.0
2009-06-22 10:47:00,3.24822,3.24848,3.24407,3.24835,7000000.0
2009-06-22 10:48:00,3.24651,3.24729,3.24495,3.2461,7250000.0
2009-06-22 10:49:00,3.24463,3.24789,3.24071,3.24432,15500000.0
2009-06-22 10:50:00,3.24095,3.24578,3.24095,3.24407,7000000.0
2009-06-22 10:51:00,3.24426,3.24577,3.243,3.24577,11000000.0
2009-06-22 10:52:00,3.24517,3.24602,3.24394,3.24602,6750000.0
2009-06-22 10:53:00,3.24382,3.24495,3.24293,3.24415,7750000.0
2009-06-22 10:54:00,3.24401,3.24552,3.24304,3.24304,6500000.0
2009-06-22 10:55:00,3.24408,3.24456,3.24088,3.24456,11750000.0
2009-06-22 10:56:00,3.24168,3.24412,3.23889,3.24233,8880000.0
2009-06-22 10:57:00,3.24401,3.2443,3.24118,3.2443,9630000.0
2009-06-22 10:58:00,3.24277,3.24351,3.24042,3.24261,8750000.0
2009-06-22 10:59:00,3.23995,3.24297,3.23995,3.24022,6250000.0
2009-06-22 11:00:00,3.24273,3.24298,3.23925,3.24137,10250000.0
2009-06-22 11:01:00,3.23948,3.24141,3.23558,3.23909,12750000.0
2009-06-22 11:02:00,3.23996,3.24037,3.2378,3.23797,7130000.0
2009-06-22 11:03:00,3.24069,3.24069,3.23641,3.24052,15000000.0
2009-06-22 11:04:00,3.23884,3.24082,3.23435,3.23771,7500000.0
2009-06-22 11:05:00,3.23978,3.24086,3.23783,3.23832,11880000.0
2009-06-22 11:06:00,3.24029,3.24059,3.23485,3.23788,15880000.0
2009-06-22 11:07:00,3.2374,3.24024,3.2371,3.23962,7750000.0
2009-06-22 11:08:00,3.2406,3.2406,3.23713,3.23815,11500000.0
2009-06-22 11:09:00,3.23783,3.23993,3.23472,3.23585,6250000.0
2009-06-22 11:10:00,3.23978,3.24014,3.23718,3.23952,10250000.0
2009-06-22 11:11:00,3.23981,3.24079,3.23569,3.2361,5500000.0
2009-06-22 11:12:00,3.23902,3.24026,3.23538,3.23582,13000000.0
2009-06-22 11:13:00,3.23461,3.23758,3.23359,3.23696,7000000.0
2009-06-22 11:14:00,3.23351,3.23661,3.23002,3.23002,9750000.0
2009-06-22 11:15:00,3.23544,3.23672,3.23241,3.23393,9500000.0
2009-06-22 11:16:00,3.23502,3.23614,3.23279,3.23279,14750000.0
2009-06-22 11:17:00,3.23624,3.23624,3.23176,3.23336,8750000.0
2009-06-22 11:18:00,3.23064,3.23574,3.23064,3.23541,8250000.0
2009-06-22 11:19:00,3.23484,3.23662,3.23302,3.23645,9000000.0
2009-06-22 11:20:00,3.23338,3.24062,3.23338,3.23731,7000000.0
2009-06-22 11:21:00,3.23929,3.23986,3.23197,3.23653,13000000.0
2009-06-22 11:22:00,3.23996,3.24268,3.23881,3.24109,5630000.0
2009-06-22 11:23:00,3.24177,3.24569,3.24028,3.2456,10500000.0
2009-06-22 11:24:00,3.24341,3.24602,3.23953,3.24601,14880000.0
2009-06-22 11:25:00,3.24656,3.24695,3.23945,3.2405,14630000.0
2009-06-22 11:26:00,3.24746,3.24902,3.24492,3.24902,8500000.0
2009-06-22 11:27:00,3.24624,3.25052,3.24624,3.25046,8010000.0
2009-06-22 11:28:00,3.24814,3.25102,3.24591,3.24772,6380000.0
2009-06-22 11:29:00,3.25044,3.25217,3.24674,3.25217,7250000.0
2009-06-22 11:30:00,3.25035,3.25623,3.24981,3.25391,6250000.0
2009-06-22 11:31:00,3.25676,3.25676,3.2526,3.2529,15380000.0
2009-06-22 11:32:00,3.25394,3.25602,3.25136,3.25265,11250000.0
2009-06-22 11:33:00,3.25442,3.25662,3.25302,3.25479,8750000.0
2009-06-22 11:34:00,3.25337,3.25623,3.24983,3.25309,8250000.0
2009-06-22 11:35:00,3.25321,3.25707,3.24965,3.25123,5500000.0
2009-06-22 11:36:00,3.25418,3.25515,3.24726,3.25074,6000000.0
2009-06-22 11:37:00,3.24985,3.25303,3.2491,3.2491,9250000.0
2009-06-22 11:38:00,3.24822,3.25203,3.24822,3.2498,5500000.0
2009-06-22 11:39:00,3.24951,3.25209,3.24743,3.24743,14630000.0
2009-06-22 11:40:00,3.24518,3.25139,3.24424,3.24816,10500000.0
2009-06-22 11:41:00,3.25059,3.25113,3.24511,3.24615,5630000.0
2009-06-22 11:42:00,3.24959,3.25056,3.247,3.24905,15250000.0
2009-06-22 11:43:00,3.24828,3.24828,3.2433,3.24562,8500000.0
2009-06-22 11:44:00,3.24927,3.24927,3.24545,3.2469,8750000.0
2009-06-22 11:45:00,3.24715,3.24841,3.2461,3.24612,11880000.0
2009-06-22 11:46:00,3.24929,3.24929,3.24384,3.24789,9250000.0
2009-06-22 11:47:00,3.24618,3.24769,3.24327,3.24386,6750000.0
2009-06-22 11:48:00,3.24662,3.24719,3.24357,3.24357,6000000.0
2009-06-22 11:49:00,3.24571,3.24625,3.2404,3.24543,11130000.0
2009-06-22 11:50:00,3.24453,3.24783,3.24342,3.24633,6750000.0
2009-06-22 11:51:00,3.2454,3.24747,3.243,3.243,13250000.0
2009-06-22 11:52:00,3.24793,3.24793,3.24398,3.24772,15250000.0
2009-06-22 11:53:00,3.24809,3.24809,3.2428,3.24449,7000000.0
2009-06-22 11:54:00,3.24714,3.24714,3.2436,3.24554,10000000.0
2009-06-22 11:55:00,3.24381,3.24615,3.242,3.24553,8880000.0
2009-06-22 11:56:00,3.24257,3.24524,3.24111,3.24344,6750000.0
2009-06-22 11:57:00,3.24603,3.24621,3.24113,3.24565,13000000.0
2009-06-22 11:58:00,3.2431,3.24653,3.24247,3.24476,8630000.0
2009-06-22 11:59:00,3.24647,3.24647,3.24306,3.24501,9630000.0
2009-06-22 12:00:00,3.24551,3.2458,3.24319,3.24348,9000000.0
2009-06-22 12:01:00,3.24654,3.24654,3.24298,3.24645,8750000.0
2009-06-22 12:02:00,3.24686,3.24686,3.24193,3.24569,8250000.0
2009-06-22 12:03:00,3.24548,3.24676,3.24308,3.24506,8630000.0
2009-06-22 12:04:00,3.24445,3.24996,3.24445,3.2476,6000000.0
2009-06-22 12:05:00,3.24706,3.24757,3.24594,3.24609,6750000.0
2009-06-22 12:06:00,3.24734,3.24767,3.24136,3.24157,9250000.0
2009-06-22 12:07:00,3.2476,3.25083,3.24638,3.24953,8250000.0
2009-06-22 12:08:00,3.24896,3.2523,3.24723,3.24918,7750000.0
2009-06-22 12:09:00,3.25095,3.25222,3.24785,3.25222,7750000.0
2009-06-22 12:10:00,3.24636,3.25203,3.24529,3.25114,8500000.0
2009-06-22 12:11:00,3.25114,3.25114,3.24694,3.24807,10750000.0
2009-06-22 12:12:00,3.24955,3.25131,3.24621,3.24637,7250000.0
2009-06-22 12:13:00,3.24366,3.25024,3.24366,3.24803,7750000.0
2009-06-22 12:14:00,3.24893,3.24938,3.24408,3.24938,8250000.0
2009-06-22 12:15:00,3.24782,3.24992,3.24782,3.24871,6500000.0
2009-06-22 12:16:00,3.24707,3.25221,3.24617,3.25149,9880000.0
2009-06-22 12:17:00,3.25213,3.25244,3.24631,3.25131,9250000.0
2009-06-22 12:18:00,3.24936,3.25218,3.24471,3.25218,11000000.0
2009-06-22 12:19:00,3.25148,3.25199,3.24856,3.25148,9250000.0
2009-06-22 12:20:00,3.24927,3.25258,3.24727,3.25104,15250000.0
2009-06-22 12:21:00,3.2511,3.25334,3.24903,3.24913,10880000.0
2009-06-22 12:22:00,3.24799,3.2544,3.24799,3.25409,8500000.0
2009-06-22 12:23:00,3.25251,3.25398,3.25085,3.25398,9630000.0
2009-06-22 12:24:00,3.25379,3.2542,3.25036,3.25117,9750000.0
2009-06-22 12:25:00,3.25043,3.25323,3.24962,3.25288,6000000.0
2009-06-22 12:26:00,3.24687,3.25241,3.24687,3.25173,12880000.0
2009-06-22 12:27:00,3.25016,3.25168,3.24721,3.24989,11500000.0
2009-06-22 12:28:00,3.24781,3.25098,3.24664,3.25008,11000000.0
2009-06-22 12:29:00,3.24894,3.251,3.24634,3.24681,8750000.0
2009-06-22 12:30:00,3.24589,3.24917,3.24589,3.24635,8500000.0
2009-06-22 12:31:00,3.24816,3.24916,3.24632,3.24686,8750000.0
2009-06-22 12:32:00,3.2482,3.24872,3.24273,3.24699,6250000.0
2009-06-22 12:33:00,3.24663,3.24787,3.24302,3.24608,6000000.0
2009-06-22 12:34:00,3.24702,3.24778,3.24411,3.24667,10250000.0
2009-06-22 12:35:00,3.24545,3.24664,3.24096,3.24452,8750000.0
2009-06-22 12:36:00,3.24512,3.24751,3.24204,3.24687,9500000.0
2009-06-22 12:37:00,3.24788,3.24843,3.24221,3.24486,9750000.0
2009-06-22 12:38:00,3.24603,3.24682,3.24427,3.24671,6250000.0
2009-06-22 12:39:00,3.24459,3.24869,3.24459,3.24858,9500000.0
2009-06-22 12:40:00,3.24418,3.24815,3.24418,3.24815,7500000.0
2009-06-22 12:41:00,3.24617,3.24869,3.24344,3.24344,8130000.0
2009-06-22 12:42:00,3.24867,3.24951,3.24667,3.24791,6250000.0
2009-06-22 12:43:00,3.2453,3.24832,3.2453,3.24593,14250000.0
2009-06-22 12:44:00,3.249,3.249,3.24146,3.24452,10130000.0
2009-06-22 12:45:00,3.2482,3.25092,3.24688,3.25092,10500000.0
2009-06-22 12:46:00,3.24928,3.25146,3.24889,3.25146,6000000.0
2009-06-22 12:47:00,3.25204,3.25204,3.24993,3.25172,5250000.0
2009-06-22 12:48:00,3.25193,3.25306,3.2478,3.253,12000000.0
2009-06-22 12:49:00,3.25098,3.25233,3.24844,3.25067,12750000.0
2009-06-22 12:50:00,3.25248,3.25316,3.24939,3.24939,15500000.0
2009-06-22 12:51:00,3.25222,3.25286,3.24742,3.24742,8000000.0
2009-06-22 12:52:00,3.2528,3.2532,3.24791,3.24791,8130000.0
2009-06-22 12:53:00,3.25401,3.2553,3.25142,3.2553,15380000.0
2009-06-22 12:54:00,3.25294,3.25614,3.25083,3.2529,10750000.0
2009-06-22 12:55:00,3.25314,3.25524,3.24972,3.25195,10750000.0
2009-06-22 12:56:00,3.25192,3.25564,3.2481,3.25231,16130000.0
2009-06-22 12:57:00,3.25293,3.2543,3.25035,3.25193,8750000.0
2009-06-22 12:58:00,3.2522,3.25519,3.24896,3.25519,6250000.0
2009-06-22 12:59:00,3.25431,3.25447,3.25055,3.25066,9500000.0
2009-06-22 13:00:00,3.25386,3.25521,3.25087,3.25335,8000000.0
2009-06-22 13:01:00,3.25526,3.25526,3.24938,3.25021,8250000.0
2009-06-22 13:02:00,3.25521,3.25527,3.24904,3.25527,9000000.0
2009-06-22 13:03:00,3.25078,3.25528,3.25078,3.25528,13380000.0
2009-06-22 13:04:00,3.25397,3.25478,3.25115,3.25239,7380000.0
2009-06-22 13:05:00,3.25134,3.25433,3.25066,3.25379,11250000.0
2009-06-22 13:06:00,3.25148,3.25338,3.24938,3.24938,6250000.0
2009-06-22 13:07:00,3.24919,3.25458,3.24919,3.25241,11130000.0
2009-06-22 13:08:00,3.25399,3.25399,3.25165,3.25263,7000000.0
2009-06-22 13:09:00,3.25031,3.25546,3.25031,3.25472,5500000.0
2009-06-22 13:10:00,3.2539,3.2539,3.25039,3.25177,9000000.0
2009-06-22 13:11:00,3.25329,3.25457,3.24942,3.25457,11250000.0
2009-06-22 13:12:00,3.2561,3.2561,3.25172,3.25378,9500000.0
2009-06-22 13:13:00,3.2542,3.25607,3.2513,3.25556,10500000.0
2009-06-22 13:14:00,3.24953,3.2559,3.24817,3.25394,5250000.0
2009-06-22 13:15:00,3.25601,3.25745,3.25263,3.25263,6000000.0
2009-06-22 13:16:00,3.2564,3.25788,3.25289,3.25772,6630000.0
2009-06-22 13:17:00,3.2577,3.25813,3.25477,3.2569,10000000.0
2009-06-22 13:18:00,3.25591,3.25842,3.2527,3.25592,6500000.0
2009-06-22 13:19:00,3.25872,3.26186,3.2579,3.25852,10250000.0
2009-06-22 13:20:00,3.25875,3.26213,3.25646,3.25646,8750000.0
2009-06-22 13:21:00,3.25836,3.26147,3.25779,3.26147,7000000.0
2009-06-22 13:22:00,3.26142,3.26167,3.25717,3.25717,9880000.0
2009-06-22 13:23:00,3.26101,3.26137,3.25805,3.26137,8880000.0
2009-06-22 13:24:00,3.25862,3.26208,3.25775,3.26154,10750000.0
2009-06-22 13:25:00,3.26208,3.26227,3.25744,3.26227,14000000.0
2009-06-22 13:26:00,3.25951,3.26399,3.25951,3.26048,8250000.0
2009-06-22 13:27:00,3.26208,3.26349,3.25928,3.26011,8130000.0
2009-06-22 13:28:00,3.25915,3.26367,3.25908,3.25908,8000000.0
2009-06-22 13:29:00,3.26308,3.26388,3.26131,3.26131,10260000.0
2009-06-22 13:30:00,3.25915,3.26257,3.25915,3.26045,6250000.0
2009-06-22 13:31:00,3.26032,3.26291,3.25847,3.2606,6250000.0
2009-06-22 13:32:00,3.26154,3.26236,3.25819,3.25989,7250000.0
2009-06-22 13:33:00,3.25823,3.26173,3.25441,3.25603,18500000.0
2009-06-22 13:34:00,3.25881,3.25956,3.2556,3.25793,13500000.0
2009-06-22 13:35:00,3.25572,3.25899,3.25428,3.25899,16250000.0
2009-06-22 13:36:00,3.25981,3.26014,3.25487,3.25758,8250000.0
2009-06-22 13:37:00,3.25748,3.25916,3.25502,3.25502,7000000.0
2009-06-22 13:38:00,3.25596,3.26032,3.25596,3.25869,12750000.0
2009-06-22 13:39:00,3.25947,3.25978,3.2512,3.2512,8500000.0
2009-06-22 13:40:00,3.26001,3.26071,3.25233,3.25653,11500000.0
2009-06-22 13:41:00,3.25954,3.26012,3.25471,3.25894,8500000.0
2009-06-22 13:42:00,3.26136,3.26136,3.2575,3.26009,10500000.0
2009-06-22 13:43:00,3.25852,3.26162,3.25658,3.26162,11500000.0
2009-06-22 13:44:00,3.26095,3.26166,3.25569,3.25597,9250000.0
2009-06-22 13:45:00,3.25988,3.26195,3.25804,3.26195,6250000.0
2009-06-22 13:46:00,3.26216,3.26284,3.25806,3.26164,8000000.0
2009-06-22 13:47:00,3.26144,3.26602,3.26095,3.2658,15880000.0
2009-06-22 13:48:00,3.26354,3.26512,3.26162,3.26421,7500000.0
2009-06-22 13:49:00,3.25868,3.26499,3.25755,3.26121,9250000.0
2009-06-22 13:50:00,3.2619,3.26363,3.2592,3.26065,5750000.0
2009-06-22 13:51:00,3.25977,3.26142,3.25353,3.25727,9250000.0
2009-06-22 13:52:00,3.26057,3.26057,3.25288,3.25344,9250000.0
2009-06-22 13:53:00,3.25566,3.25877,3.25101,3.25339,9380000.0
2009-06-22 13:54:00,3.25554,3.25756,3.25145,3.25615,6500000.0
2009-06-22 13:55:00,3.25647,3.25711,3.25307,3.25662,5500000.0
2009-06-22 13:56:00,3.25533,3.26044,3.25497,3.25497,7380000.0
2009-06-22 13:57:00,3.2603,3.2603,3.25751,3.25834,11500000.0
2009-06-22 13:58:00,3.26181,3.26385,3.25703,3.25965,10380000.0
2009-06-22 13:59:00,3.26281,3.26321,3.25439,3.25439,8250000.0
2009-06-22 14:00:00,3.25902,3.26186,3.25902,3.25969,7750000.0
2009-06-22 14:01:00,3.26078,3.26265,3.25827,3.25888,6630000.0
2009-06-22 14:02:00,3.25638,3.26205,3.25638,3.25985,11500000.0
2009-06-22 14:03:00,3.26141,3.26231,3.25793,3.26183,11250000.0
2009-06-22 14:04:00,3.26026,3.26148,3.25787,3.26015,12000000.0
2009-06-22 14:05:00,3.25762,3.26099,3.25732,3.2592,7750000.0
2009-06-22 14:06:00,3.25608,3.26159,3.25608,3.26147,8750000.0
2009-06-22 14:07:00,3.25897,3.26181,3.25864,3.25973,10750000.0
2009-06-22 14:08:00,3.25966,3.26042,3.25706,3.25848,10000000.0
2009-06-22 14:09:00,3.26066,3.26066,3.25775,3.25775,7500000.0
2009-06-22 14:10:00,3.25965,3.25965,3.25632,3.25777,6000000.0
2009-06-22 14:11:00,3.26012,3.26087,3.25675,3.26036,9500000.0
2009-06-22 14:12:00,3.25869,3.26041,3.25828,3.25842,11250000.0
2009-06-22 14:13:00,3.26067,3.26282,3.25824,3.26282,8250000.0
2009-06-22 14:14:00,3.25902,3.26237,3.25765,3.25765,9000000.0
2009-06-22 14:15:00,3.25962,3.26174,3.25717,3.25868,9880000.0
2009-06-22 14:16:00,3.26153,3.26246,3.25944,3.26233,9880000.0
2009-06-22 14:17:00,3.26318,3.26318,3.26021,3.26099,6250000.0
2009-06-22 14:18:00,3.2619,3.2619,3.25804,3.26143,11630000.0
2009-06-22 14:19:00,3.25599,3.26069,3.25599,3.2584,7500000.0
2009-06-22 14:20:00,3.25655,3.26196,3.25623,3.25975,9250000.0
2009-06-22 14:21:00,3.2585,3.26312,3.25781,3.26312,7250000.0
2009-06-22 14:22:00,3.2614,3.26326,3.25996,3.26326,8880000.0
2009-06-22 14:23:00,3.26047,3.2639,3.25539,3.2639,8000000.0
2009-06-22 14:24:00,3.26492,3.26492,3.25733,3.26389,10380000.0
2009-06-22 14:25:00,3.26562,3.26562,3.26194,3.26334,7250000.0
2009-06-22 14:26:00,3.26713,3.26751,3.26265,3.26323,8760000.0
2009-06-22 14:27:00,3.26705,3.26961,3.26373,3.26817,12750000.0
2009-06-22 14:28:00,3.26955,3.27042,3.26557,3.26662,9130000.0
2009-06-22 14:29:00,3.26783,3.27004,3.26463,3.26642,13500000.0
2009-06-22 14:30:00,3.26999,3.26999,3.26451,3.26451,5500000.0
2009-06-22 14:31:00,3.27038,3.27297,3.26541,3.27075,8000000.0
2009-06-22 14:32:00,3.27339,3.27339,3.26704,3.2688,9500000.0
2009-06-22 14:33:00,3.26923,3.27174,3.26837,3.26927,9500000.0
2009-06-22 14:34:00,3.27043,3.27371,3.26972,3.27047,8000000.0
2009-06-22 14:35:00,3.27297,3.27327,3.2675,3.27125,12250000.0
2009-06-22 14:36:00,3.27037,3.27334,3.26769,3.27128,17250000.0
2009-06-22 14:37:00,3.27306,3.27306,3.26747,3.26747,8500000.0
2009-06-22 14:38:00,3.26834,3.26987,3.26232,3.26683,7000000.0
2009-06-22 14:39:00,3.26679,3.26912,3.2658,3.26657,4880000.0
2009-06-22 14:40:00,3.26705,3.26867,3.26375,3.26634,7750000.0
2009-06-22 14:41:00,3.26801,3.26899,3.26543,3.26899,6000000.0
2009-06-22 14:42:00,3.26925,3.26928,3.26658,3.26658,9250000.0
2009-06-22 14:43:00,3.26657,3.26858,3.26507,3.26846,13250000.0
2009-06-22 14:44:00,3.26322,3.26789,3.26322,3.26776,5500000.0
2009-06-22 14:45:00,3.26548,3.26734,3.26351,3.26351,10750000.0
2009-06-22 14:46:00,3.26655,3.26746,3.26118,3.26666,11750000.0
2009-06-22 14:47:00,3.2663,3.26854,3.26451,3.26854,7750000.0
2009-06-22 14:48:00,3.26793,3.26902,3.26319,3.26594,10000000.0
2009-06-22 14:49:00,3.26894,3.26894,3.26605,3.26703,6630000.0
2009-06-22 14:50:00,3.26862,3.27054,3.2639,3.26859,9000000.0
2009-06-22 14:51:00,3.26728,3.26872,3.2667,3.26858,10500000.0
2009-06-22 14:52:00,3.26618,3.26916,3.26347,3.26485,10750000.0
2009-06-22 14:53:00,3.26815,3.27066,3.26672,3.26672,10250000.0
2009-06-22 14:54:00,3.26613,3.26885,3.2627,3.26463,12500000.0
2009-06-22 14:55:00,3.2687,3.27001,3.2662,3.26748,15750000.0
2009-06-22 14:56:00,3.26925,3.26994,3.26495,3.26975,9500000.0
2009-06-22 14:57:00,3.26503,3.2699,3.26503,3.26679,7500000.0
2009-06-22 14:58:00,3.26874,3.26968,3.26621,3.26628,7760000.0
2009-06-22 14:59:00,3.2658,3.26763,3.26331,3.26664,9130000.0
2009-06-22 15:00:00,3.26693,3.26892,3.26467,3.26707,13380000.0
2009-06-22 15:01:00,3.26711,3.26711,3.26225,3.26364,10630000.0
2009-06-22 15:02:00,3.26496,3.26707,3.26189,3.26424,9000000.0
2009-06-22 15:03:00,3.26318,3.26669,3.25997,3.26103,10000000.0
2009-06-22 15:04:00,3.26553,3.26625,3.25606,3.2616,8250000.0
2009-06-22 15:05:00,3.26006,3.26498,3.26006,3.26401,8000000.0
2009-06-22 15:06:00,3.26334,3.26334,3.26026,3.26026,6250000.0
2009-06-22 15:07:00,3.25934,3.2633,3.2578,3.25872,5500000.0
2009-06-22 15:08:00,3.26171,3.26275,3.25705,3.26222,9250000.0
2009-06-22 15:09:00,3.2622,3.26298,3.25934,3.26211,8750000.0
2009-06-22 15:10:00,3.26322,3.26322,3.25818,3.26117,9500000.0
2009-06-22 15:11:00,3.26164,3.26164,3.25749,3.25908,12750000.0
2009-06-22 15:12:00,3.25915,3.26192,3.25751,3.25883,7750000.0
2009-06-22 15:13:00,3.25491,3.26255,3.25491,3.26217,12500000.0
2009-06-22 15:14:00,3.26251,3.26255,3.25583,3.25583,5750000.0
2009-06-22 15:15:00,3.25991,3.2624,3.25864,3.26011,10000000.0
2009-06-22 15:16:00,3.25823,3.26253,3.25823,3.26197,7000000.0
2009-06-22 15:17:00,3.26026,3.26195,3.25771,3.26195,15250000.0
2009-06-22 15:18:00,3.26005,3.26162,3.25925,3.25928,6500000.0
2009-06-22 15:19:00,3.26133,3.26157,3.25761,3.25761,7000000.0
2009-06-22 15:20:00,3.26255,3.26255,3.25771,3.26117,6250000.0
2009-06-22 15:21:00,3.25948,3.26189,3.25416,3.2609,11630000.0
2009-06-22 15:22:00,3.25832,3.26356,3.25734,3.25734,13750000.0
2009-06-22 15:23:00,3.26207,3.26207,3.2557,3.26163,5500000.0
2009-06-22 15:24:00,3.25898,3.26103,3.25692,3.26094,8500000.0
2009-06-22 15:25:00,3.25906,3.26236,3.25906,3.26045,8000000.0
2009-06-22 15:26:00,3.26127,3.26188,3.25798,3.25885,16250000.0
2009-06-22 15:27:00,3.26148,3.26211,3.25565,3.25696,6500000.0
2009-06-22 15:28:00,3.26029,3.26029,3.25708,3.25775,7750000.0
2009-06-22 15:29:00,3.25399,3.25921,3.25399,3.25921,5250000.0
2009-06-22 15:30:00,3.25637,3.25879,3.255,3.25879,8500000.0
2009-06-22 15:31:00,3.25478,3.25908,3.25478,3.25908,12000000.0
2009-06-22 15:32:00,3.25662,3.25986,3.2547,3.25986,11500000.0
2009-06-22 15:33:00,3.25771,3.26152,3.25582,3.26152,25750000.0
2009-06-22 15:34:00,3.2588,3.26155,3.25839,3.26113,6130000.0
2009-06-22 15:35:00,3.26254,3.26301,3.2574,3.2629,11500000.0
2009-06-22 15:36:00,3.26218,3.26624,3.26042,3.26135,9250000.0
2009-06-22 15:37:00,3.26709,3.2697,3.26524,3.2697,6750000.0
2009-06-22 15:38:00,3.2629,3.26836,3.26204,3.2671,10750000.0
2009-06-22 15:39:00,3.26818,3.26818,3.26048,3.26366,6750000.0
2009-06-22 15:40:00,3.26439,3.2665,3.26015,3.2665,8000000.0
2009-06-22 15:41:00,3.26405,3.26798,3.26169,3.26169,6000000.0
2009-06-22 15:42:00,3.26777,3.26837,3.26478,3.26545,5750000.0
2009-06-22 15:43:00,3.26741,3.26856,3.26341,3.26856,9750000.0
2009-06-22 15:44:00,3.26714,3.27236,3.26681,3.26681,9250000.0
2009-06-22 15:45:00,3.27025,3.27377,3.26799,3.27041,9500000.0
2009-06-22 15:46:00,3.27357,3.2737,3.26911,3.27208,16380000.0
2009-06-22 15:47:00,3.27355,3.274,3.26994,3.26994,11750000.0
2009-06-22 15:48:00,3.27443,3.27443,3.26898,3.27042,9250000.0
2009-06-22 15:49:00,3.27107,3.27126,3.26301,3.26873,10750000.0
2009-06-22 15:50:00,3.26936,3.26936,3.2611,3.26736,9380000.0
2009-06-22 15:51:00,3.26864,3.26864,3.2636,3.26857,9750000.0
2009-06-22 15:52:00,3.26512,3.26932,3.26512,3.26601,7750000.0
2009-06-22 15:53:00,3.26904,3.26932,3.26468,3.26751,10500000.0
2009-06-22 15:54:00,3.26433,3.26742,3.25946,3.26369,11500000.0
2009-06-22 15:55:00,3.26746,3.26746,3.26229,3.26712,6500000.0
2009-06-22 15:56:00,3.26305,3.26986,3.26305,3.26974,6750000.0
2009-06-22 15:57:00,3.26811,3.26968,3.26437,3.26773,9880000.0
2009-06-22 15:58:00,3.26662,3.26869,3.26337,3.26337,7500000.0
2009-06-22 15:59:00,3.26857,3.26933,3.26444,3.26488,8250000.0
2009-06-22 16:00:00,3.26982,3.27058,3.26535,3.27058,8750000.0
2009-06-22 16:01:00,3.26851,3.27134,3.26533,3.26533,9750000.0
2009-06-22 16:02:00,3.27103,3.27371,3.2675,3.2675,9000000.0
2009-06-22 16:03:00,3.2705,3.27239,3.26918,3.26967,6250000.0
2009-06-22 16:04:00,3.26877,3.26962,3.26342,3.265,6000000.0
2009-06-22 16:05:00,3.26408,3.26737,3.26158,3.26399,9500000.0
2009-06-22 16:06:00,3.26244,3.26392,3.26137,3.26314,5630000.0
2009-06-22 16:07:00,3.26146,3.26194,3.25994,3.26194,12500000.0
2009-06-22 16:08:00,3.26149,3.26291,3.25897,3.26291,7750000.0
2009-06-22 16:09:00,3.26165,3.26307,3.2602,3.26155,11500000.0
2009-06-22 16:10:00,3.2597,3.26295,3.2579,3.26295,12630000.0
2009-06-22 16:11:00,3.26114,3.26256,3.25711,3.25787,9380000.0
2009-06-22 16:12:00,3.26068,3.26285,3.25372,3.25727,15000000.0
2009-06-22 16:13:00,3.2602,3.2602,3.25646,3.25832,8000000.0
2009-06-22 16:14:00,3.25833,3.25943,3.25456,3.25733,9000000.0
2009-06-22 16:15:00,3.25732,3.2606,3.25612,3.25893,7000000.0
2009-06-22 16:16:00,3.25963,3.26047,3.25519,3.25622,8130000.0
2009-06-22 16:17:00,3.25938,3.26127,3.25777,3.26078,6000000.0
2009-06-22 16:18:00,3.2584,3.26021,3.25591,3.25723,12000000.0
2009-06-22 16:19:00,3.25996,3.26159,3.25516,3.25821,13000000.0
2009-06-22 16:20:00,3.25989,3.26127,3.25481,3.26033,11000000.0
2009-06-22 16:21:00,3.26296,3.26296,3.2588,3.259,6000000.0
2009-06-22 16:22:00,3.26115,3.26186,3.25783,3.25906,9380000.0
2009-06-22 16:23:00,3.25972,3.26152,3.25749,3.25917,9250000.0
2009-06-22 16:24:00,3.26021,3.26239,3.25502,3.25889,11750000.0
2009-06-22 16:25:00,3.2585,3.26007,3.25455,3.2557,7000000.0
2009-06-22 16:26:00,3.25196,3.25891,3.24955,3.25493,13000000.0
2009-06-22 16:27:00,3.25347,3.25488,3.24951,3.25318,10750000.0
2009-06-22 16:28:00,3.25322,3.25478,3.24921,3.25363,8500000.0
2009-06-22 16:29:00,3.25647,3.25647,3.25281,3.25295,6000000.0
2009-06-22 16:30:00,3.25167,3.25519,3.2488,3.25433,8130000.0
2009-06-22 16:31:00,3.25309,3.25687,3.25272,3.25687,7750000.0
2009-06-22 16:32:00,3.25572,3.26014,3.25448,3.25748,6750000.0
2009-06-22 16:33:00,3.26139,3.26167,3.25814,3.2616,10750000.0
2009-06-22 16:34:00,3.26197,3.26252,3.25915,3.26126,15250000.0
2009-06-22 16:35:00,3.25998,3.26263,3.25734,3.25999,12750000.0
2009-06-22 16:36:00,3.26261,3.26354,3.25725,3.26227,10750000.0
2009-06-22 16:37:00,3.2593,3.26271,3.25895,3.26178,6250000.0
2009-06-22 16:38:00,3.26237,3.26237,3.25723,3.25723,12500000.0
2009-06-22 16:39:00,3.25884,3.26038,3.25635,3.25767,6500000.0
2009-06-22 16:40:00,3.25916,3.26133,3.25559,3.25813,7500000.0
2009-06-22 16:41:00,3.25798,3.2599,3.25524,3.25774,8750000.0
2009-06-22 16:42:00,3.25522,3.25905,3.25522,3.25856,8130000.0
2009-06-22 16:43:00,3.25954,3.26231,3.25912,3.26203,5500000.0
2009-06-22 16:44:00,3.25794,3.2623,3.25794,3.2623,7250000.0
2009-06-22 16:45:00,3.2609,3.26256,3.25803,3.26256,7000000.0
2009-06-22 16:46:00,3.25767,3.26317,3.25767,3.26109,11750000.0
2009-06-22 16:47:00,3.26076,3.26208,3.25804,3.26045,7500000.0
2009-06-22 16:48:00,3.26326,3.26332,3.2582,3.26233,8000000.0
2009-06-22 16:49:00,3.26625,3.26908,3.25943,3.26331,9380000.0
2009-06-22 16:50:00,3.26136,3.26253,3.25671,3.2606,7250000.0
2009-06-22 16:51:00,3.26195,3.26255,3.25992,3.26255,6250000.0
2009-06-22 16:52:00,3.26063,3.26186,3.25836,3.26178,5250000.0
2009-06-22 16:53:00,3.26248,3.26249,3.25825,3.26128,9000000.0
2009-06-22 16:54:00,3.25719,3.26074,3.25528,3.25693,9000000.0
2009-06-22 16:55:00,3.26013,3.26312,3.25999,3.25999,6250000.0
2009-06-22 16:56:00,3.26232,3.26328,3.26075,3.26213,7750000.0
2009-06-22 16:57:00,3.25858,3.26506,3.25858,3.26498,6750000.0
2009-06-22 16:58:00,3.26251,3.26786,3.26251,3.26563,10500000.0
2009-06-22 16:59:00,3.26615,3.27048,3.26209,3.27048,11500000.0
2009-06-22 17:00:00,3.26766,3.2708,3.26702,3.26702,7250000.0
2009-06-22 17:01:00,3.26975,3.27145,3.26425,3.26923,10000000.0
2009-06-22 17:02:00,3.27234,3.27239,3.26918,3.26918,7000000.0
2009-06-22 17:03:00,3.27246,3.27282,3.2691,3.27002,8500000.0
2009-06-22 17:04:00,3.27297,3.27297,3.2689,3.26914,6250000.0
2009-06-22 17:05:00,3.27247,3.2735,3.26421,3.26712,7380000.0
2009-06-22 17:06:00,3.26343,3.27091,3.26249,3.26498,8750000.0
2009-06-22 17:07:00,3.26455,3.26955,3.26426,3.26626,16500000.0
2009-06-22 17:08:00,3.26124,3.26925,3.26124,3.26683,10000000.0
2009-06-22 17:09:00,3.2679,3.2679,3.26545,3.26727,6250000.0
2009-06-22 17:10:00,3.26825,3.26825,3.26151,3.26151,12250000.0
2009-06-22 17:11:00,3.26783,3.26793,3.26414,3.26441,6750000.0
2009-06-22 17:12:00,3.26641,3.26641,3.2635,3.2637,5750000.0
2009-06-22 17:13:00,3.26416,3.2653,3.26196,3.26432,7000000.0
2009-06-22 17:14:00,3.26226,3.2658,3.25944,3.25944,6250000.0
2009-06-22 17:15:00,3.26525,3.26576,3.26182,3.26524,15510000.0
2009-06-22 17:16:00,3.26294,3.26531,3.26061,3.2639,9500000.0
2009-06-22 17:17:00,3.26596,3.26608,3.26253,3.26325,7000000.0
2009-06-22 17:18:00,3.26623,3.26623,3.26171,3.26562,8000000.0
2009-06-22 17:19:00,3.26582,3.2661,3.26241,3.2636,9250000.0
2009-06-22 17:20:00,3.26289,3.26549,3.26134,3.26254,8750000.0
2009-06-22 17:21:00,3.26328,3.2668,3.26282,3.26282,11000000.0
2009-06-22 17:22:00,3.26734,3.26794,3.26531,3.26724,11250000.0
2009-06-22 17:23:00,3.26422,3.26958,3.26422,3.26944,10000000.0
2009-06-22 17:24:00,3.2669,3.27037,3.26443,3.27037,5500000.0
2009-06-22 17:25:00,3.26724,3.27181,3.26724,3.27181,8000000.0
2009-06-22 17:26:00,3.26809,3.27034,3.26648,3.27007,11000000.0
2009-06-22 17:27:00,3.26769,3.27051,3.26293,3.26726,9130000.0
2009-06-22 17:28:00,3.26754,3.26927,3.26731,3.26927,9500000.0
2009-06-22 17:29:00,3.26939,3.26947,3.26501,3.26687,6500000.0
2009-06-22 17:30:00,3.26995,3.26997,3.26612,3.26612,6750000.0
2009-06-22 17:31:00,3.26915,3.26915,3.26765,3.26805,5500000.0
2009-06-22 17:32:00,3.26608,3.26976,3.26591,3.26591,9500000.0
2009-06-22 17:33:00,3.26742,3.26939,3.2664,3.26856,11500000.0
2009-06-22 17:34:00,3.272,3.272,3.26277,3.26277,7750000.0
2009-06-22 17:35:00,3.26643,3.27167,3.2664,3.2664,5750000.0
2009-06-22 17:36:00,3.26853,3.26964,3.2654,3.26964,6750000.0
2009-06-22 17:37:00,3.2677,3.26907,3.2647,3.26629,8250000.0
2009-06-22 17:38:00,3.26576,3.2703,3.26549,3.26887,11250000.0
2009-06-22 17:39:00,3.27095,3.27199,3.2702,3.27047,7000000.0
2009-06-22 17:40:00,3.26866,3.27221,3.26692,3.27191,7130000.0
2009-06-22 17:41:00,3.26904,3.2725,3.26904,3.27139,13250000.0
2009-06-22 17:42:00,3.27114,3.2729,3.2706,3.27152,10500000.0
2009-06-22 17:43:00,3.27237,3.27315,3.27039,3.27146,6500000.0
2009-06-22 17:44:00,3.27358,3.27358,3.27082,3.27116,7130000.0
2009-06-22 17:45:00,3.27354,3.27354,3.26832,3.27021,6500000.0
2009-06-22 17:46:00,3.271,3.27353,3.2683,3.26848,17760000.0
2009-06-22 17:47:00,3.2699,3.27295,3.2683,3.27026,7260000.0
2009-06-22 17:48:00,3.27143,3.27345,3.26814,3.2706,8250000.0
2009-06-22 17:49:00,3.27198,3.27665,3.27066,3.27435,10250000.0
2009-06-22 17:50:00,3.27567,3.2768,3.27227,3.27227,7500000.0
2009-06-22 17:51:00,3.27168,3.2752,3.27168,3.27364,10500000.0
2009-06-22 17:52:00,3.27433,3.27551,3.27317,3.27535,8500000.0
2009-06-22 17:53:00,3.27531,3.27543,3.27076,3.27175,12750000.0
2009-06-22 17:54:00,3.27181,3.27501,3.27044,3.27413,13000000.0
2009-06-22 17:55:00,3.27572,3.27649,3.27226,3.27226,5750000.0
2009-06-22 17:56:00,3.27331,3.27497,3.26933,3.2722,17750000.0
2009-06-22 17:57:00,3.27257,3.27511,3.26935,3.26935,7750000.0
2009-06-22 17:58:00,3.27396,3.27586,3.27114,3.27392,7000000.0
2009-06-22 17:59:00,3.27612,3.27685,3.27128,3.27685,8000000.0
2009-06-22 18:00:00,3.27676,3.27676,3.27182,3.27299,11250000.0
2009-06-22 18:01:00,3.27344,3.27664,3.27043,3.27304,10250000.0
2009-06-22 18:02:00,3.27682,3.27713,3.27223,3.27565,13880000.0
2009-06-22 18:03:00,3.27293,3.27699,3.27293,3.2743,5500000.0
2009-06-22 18:04:00,3.27679,3.27679,3.27402,3.2747,6250000.0
2009-06-22 18:05:00,3.2731,3.27622,3.27009,3.2707,10380000.0
2009-06-22 18:06:00,3.27179,3.27566,3.26976,3.27167,8000000.0
2009-06-22 18:07:00,3.27248,3.27298,3.26829,3.27092,11000000.0
2009-06-22 18:08:00,3.27267,3.27305,3.26784,3.27023,6250000.0
2009-06-22 18:09:00,3.27015,3.27206,3.26763,3.27054,7750000.0
2009-06-22 18:10:00,3.27119,3.27249,3.27028,3.27077,5500000.0
2009-06-22 18:11:00,3.26962,3.27255,3.26925,3.27044,7630000.0
2009-06-22 18:12:00,3.27008,3.27285,3.26948,3.27129,8250000.0
2009-06-22 18:13:00,3.2703,3.27063,3.26877,3.26877,5750000.0
2009-06-22 18:14:00,3.27087,3.27147,3.26762,3.27076,11250000.0
2009-06-22 18:15:00,3.27108,3.2714,3.26787,3.26787,9750000.0
2009-06-22 18:16:00,3.26914,3.2719,3.26719,3.27024,9500000.0
2009-06-22 18:17:00,3.2708,3.27213,3.26657,3.26964,26750000.0
2009-06-22 18:18:00,3.26673,3.27187,3.26589,3.26589,14380000.0
2009-06-22 18:19:00,3.27067,3.27142,3.26556,3.27029,7750000.0
2009-06-22 18:20:00,3.26948,3.27084,3.26768,3.26874,10750000.0
2009-06-22 18:21:00,3.2688,3.2723,3.26742,3.27155,6250000.0
2009-06-22 18:22:00,3.26655,3.27127,3.2665,3.26979,11130000.0
2009-06-22 18:23:00,3.27143,3.27206,3.26727,3.27131,7000000.0
2009-06-22 18:24:00,3.27069,3.27241,3.26718,3.27029,14000000.0
2009-06-22 18:25:00,3.27043,3.27295,3.26985,3.26985,7000000.0
2009-06-22 18:26:00,3.26931,3.27124,3.26795,3.27111,5500000.0
2009-06-22 18:27:00,3.26951,3.27161,3.26709,3.27161,8750000.0
2009-06-22 18:28:00,3.26965,3.27087,3.26601,3.26927,6000000.0
2009-06-22 18:29:00,3.26915,3.27142,3.26876,3.27121,5500000.0
2009-06-22 18:30:00,3.27107,3.27107,3.26494,3.26818,18750000.0
2009-06-22 18:31:00,3.26896,3.26926,3.26716,3.26716,10000000.0
2009-06-22 18:32:00,3.26794,3.26931,3.26305,3.26671,12000000.0
2009-06-22 18:33:00,3.26461,3.26837,3.26461,3.26661,6500000.0
2009-06-22 18:34:00,3.26809,3.26936,3.26266,3.26266,11750000.0
2009-06-22 18:35:00,3.26509,3.26939,3.26286,3.26609,7250000.0
2009-06-22 18:36:00,3.26852,3.26926,3.26462,3.26911,8630000.0
2009-06-22 18:37:00,3.26898,3.27022,3.26442,3.27022,7000000.0
2009-06-22 18:38:00,3.26687,3.27139,3.26496,3.26826,10630000.0
2009-06-22 18:39:00,3.27004,3.27007,3.26576,3.26798,7750000.0
2009-06-22 18:40:00,3.27065,3.27111,3.26495,3.27054,6750000.0
2009-06-22 18:41:00,3.26766,3.27063,3.26699,3.26699,17000000.0
2009-06-22 18:42:00,3.26818,3.27039,3.26621,3.26919,8130000.0
2009-06-22 18:43:00,3.2682,3.26957,3.2659,3.26887,12500000.0
2009-06-22 18:44:00,3.26896,3.26952,3.26478,3.26822,14380000.0
2009-06-22 18:45:00,3.26704,3.26983,3.26589,3.26589,6750000.0
2009-06-22 18:46:00,3.27166,3.27223,3.26583,3.26878,12250000.0
2009-06-22 18:47:00,3.26732,3.27095,3.26379,3.27095,8250000.0
2009-06-22 18:48:00,3.26926,3.26983,3.26735,3.26735,9500000.0
2009-06-22 18:49:00,3.26911,3.27076,3.2683,3.26974,6000000.0
2009-06-22 18:50:00,3.26909,3.27011,3.26636,3.26755,7000000.0
2009-06-22 18:51:00,3.26962,3.27072,3.2663,3.26667,8750000.0
2009-06-22 18:52:00,3.26971,3.26971,3.26513,3.26927,5750000.0
2009-06-22 18:53:00,3.26976,3.27076,3.26593,3.26761,13000000.0
2009-06-22 18:54:00,3.26893,3.26901,3.2657,3.26657,13500000.0
2009-06-22 18:55:00,3.2666,3.26854,3.26529,3.26753,9250000.0
2009-06-22 18:56:00,3.26788,3.26825,3.26386,3.26552,9750000.0
2009-06-22 18:57:00,3.26716,3.26746,3.26209,3.26587,10250000.0
2009-06-22 18:58:00,3.26359,3.26687,3.26075,3.2632,15250000.0
2009-06-22 18:59:00,3.26385,3.26585,3.26199,3.26199,5500000.0
2009-06-22 19:00:00,3.26392,3.26433,3.25844,3.2643,12750000.0
2009-06-22 19:01:00,3.26402,3.26707,3.26178,3.26707,5500000.0
2009-06-22 19:02:00,3.26391,3.26564,3.25873,3.25873,11130000.0
2009-06-22 19:03:00,3.2639,3.26686,3.2636,3.26459,7750000.0
2009-06-22 19:04:00,3.26533,3.26619,3.2637,3.26417,6250000.0
2009-06-22 19:05:00,3.26378,3.26661,3.26255,3.26505,7130000.0
2009-06-22 19:06:00,3.25967,3.26446,3.25967,3.26008,12500000.0
2009-06-22 19:07:00,3.25835,3.26124,3.25587,3.25707,9380000.0
2009-06-22 19:08:00,3.25723,3.26325,3.25723,3.26127,8250000.0
2009-06-22 19:09:00,3.26179,3.26402,3.26125,3.26125,8250000.0
2009-06-22 19:10:00,3.26306,3.26353,3.26008,3.26264,5750000.0
2009-06-22 19:11:00,3.26406,3.26474,3.26034,3.26362,11750000.0
2009-06-22 19:12:00,3.26431,3.26521,3.26183,3.26401,8500000.0
2009-06-22 19:13:00,3.26383,3.2657,3.26136,3.26485,5750000.0
2009-06-22 19:14:00,3.26242,3.26697,3.26242,3.26412,7500000.0
2009-06-22 19:15:00,3.26246,3.26774,3.26145,3.26538,12500000.0
2009-06-22 19:16:00,3.26765,3.26943,3.26434,3.2654,15000000.0
2009-06-22 19:17:00,3.26394,3.26808,3.26372,3.26808,12130000.0
2009-06-22 19:18:00,3.26262,3.26802,3.26225,3.26225,17630000.0
2009-06-22 19:19:00,3.26607,3.26748,3.2619,3.2619,10380000.0
2009-06-22 19:20:00,3.26625,3.26817,3.2636,3.26796,8000000.0
2009-06-22 19:21:00,3.26678,3.26874,3.26048,3.26453,8630000.0
2009-06-22 19:22:00,3.26517,3.26919,3.26517,3.26914,9750000.0
2009-06-22 19:23:00,3.26729,3.26912,3.26463,3.26847,12250000.0
2009-06-22 19:24:00,3.2679,3.26872,3.2627,3.266,6000000.0
2009-06-22 19:25:00,3.26525,3.26676,3.26036,3.26641,5250000.0
2009-06-22 19:26:00,3.26512,3.26862,3.26512,3.26645,5750000.0
2009-06-22 19:27:00,3.26426,3.27036,3.26426,3.26949,6000000.0
2009-06-22 19:28:00,3.26656,3.27218,3.26656,3.26685,6500000.0
2009-06-22 19:29:00,3.26868,3.27054,3.26352,3.26414,22250000.0
2009-06-22 19:30:00,3.26459,3.26899,3.26459,3.26899,5750000.0
2009-06-22 19:31:00,3.26691,3.26899,3.26325,3.26608,14000000.0
2009-06-22 19:32:00,3.26799,3.26838,3.26455,3.26648,9000000.0
2009-06-22 19:33:00,3.26627,3.26819,3.26242,3.26578,8000000.0
2009-06-22 19:34:00,3.26581,3.26789,3.26406,3.2668,14130000.0
2009-06-22 19:35:00,3.26287,3.26839,3.26287,3.26654,7880000.0
2009-06-22 19:36:00,3.26451,3.26736,3.26412,3.2671,6000000.0
2009-06-22 19:37:00,3.26712,3.26758,3.26364,3.26515,8500000.0
2009-06-22 19:38:00,3.26721,3.26721,3.26232,3.26232,7000000.0
2009-06-22 19:39:00,3.26355,3.2665,3.26162,3.26535,7750000.0
2009-06-22 19:40:00,3.26286,3.26538,3.26096,3.26244,12250000.0
2009-06-22 19:41:00,3.26313,3.26468,3.25839,3.25839,6750000.0
2009-06-22 19:42:00,3.26226,3.26402,3.262,3.26304,8250000.0
2009-06-22 19:43:00,3.26057,3.26382,3.26057,3.26165,10750000.0
2009-06-22 19:44:00,3.26117,3.26431,3.25806,3.26126,11000000.0
2009-06-22 19:45:00,3.25987,3.26229,3.25649,3.2609,12000000.0
2009-06-22 19:46:00,3.26183,3.26318,3.26148,3.26159,12250000.0
2009-06-22 19:47:00,3.2591,3.26483,3.2591,3.26227,7500000.0
2009-06-22 19:48:00,3.26016,3.26377,3.26016,3.2604,6250000.0
2009-06-22 19:49:00,3.25906,3.26339,3.25834,3.25834,6000000.0
2009-06-22 19:50:00,3.2625,3.2637,3.25807,3.26222,13500000.0
2009-06-22 19:51:00,3.26272,3.26336,3.2596,3.26277,7500000.0
2009-06-22 19:52:00,3.26033,3.26392,3.25879,3.26191,7000000.0
2009-06-22 19:53:00,3.2617,3.26438,3.25969,3.26261,8250000.0
2009-06-22 19:54:00,3.26198,3.26351,3.25692,3.26089,7000000.0
2009-06-22 19:55:00,3.2607,3.26222,3.25973,3.26046,12500000.0
2009-06-22 19:56:00,3.26016,3.2631,3.25868,3.26107,11250000.0
2009-06-22 19:57:00,3.26134,3.26383,3.25764,3.25811,20000000.0
2009-06-22 19:58:00,3.26045,3.2625,3.2588,3.2588,10250000.0
2009-06-22 19:59:00,3.26013,3.26136,3.25877,3.25984,5500000.0
2009-06-22 20:00:00,3.26015,3.2623,3.25922,3.25972,9000000.0
2009-06-22 20:01:00,3.25812,3.26191,3.25747,3.26069,9750000.0
2009-06-22 20:02:00,3.2602,3.26373,3.25927,3.26041,8500000.0
2009-06-22 20:03:00,3.26022,3.26259,3.25981,3.26035,8750000.0
2009-06-22 20:04:00,3.26035,3.26319,3.26013,3.26239,8130000.0
2009-06-22 20:05:00,3.26107,3.26536,3.261,3.26303,12380000.0
2009-06-22 20:06:00,3.26046,3.26505,3.25936,3.26505,8250000.0
2009-06-22 20:07:00,3.26278,3.26553,3.26203,3.26458,9250000.0
2009-06-22 20:08:00,3.26165,3.26548,3.26035,3.26337,12250000.0
2009-06-22 20:09:00,3.26286,3.26507,3.26014,3.26478,10750000.0
2009-06-22 20:10:00,3.26227,3.26389,3.26184,3.26193,8750000.0
2009-06-22 20:11:00,3.26291,3.26448,3.26146,3.26158,10750000.0
2009-06-22 20:12:00,3.26272,3.26413,3.25934,3.26256,6630000.0
2009-06-22 20:13:00,3.26341,3.26437,3.26004,3.26352,8250000.0
2009-06-22 20:14:00,3.26118,3.26452,3.26118,3.26444,9000000.0
2009-06-22 20:15:00,3.26194,3.26337,3.26011,3.26335,11250000.0
2009-06-22 20:16:00,3.26087,3.26459,3.26087,3.26459,10000000.0
2009-06-22 20:17:00,3.26187,3.26465,3.25877,3.25877,9250000.0
2009-06-22 20:18:00,3.26358,3.26418,3.26117,3.26278,10750000.0
2009-06-22 20:19:00,3.2612,3.26368,3.25605,3.26153,9500000.0
2009-06-22 20:20:00,3.26471,3.26471,3.25959,3.26043,11630000.0
2009-06-22 20:21:00,3.26366,3.26366,3.25951,3.26165,14000000.0
2009-06-22 20:22:00,3.26224,3.26368,3.26157,3.26157,8500000.0
2009-06-22 20:23:00,3.26037,3.26366,3.25796,3.25796,7250000.0
2009-06-22 20:24:00,3.26081,3.2642,3.26081,3.26122,10750000.0
2009-06-22 20:25:00,3.26083,3.26321,3.25967,3.26138,11630000.0
2009-06-22 20:26:00,3.26165,3.26513,3.25836,3.26134,10250000.0
2009-06-22 20:27:00,3.26108,3.26233,3.25851,3.25948,6250000.0
2009-06-22 20:28:00,3.26312,3.26408,3.26048,3.26282,10250000.0
2009-06-22 20:29:00,3.26149,3.26371,3.25961,3.26117,9500000.0
2009-06-22 20:30:00,3.26092,3.26884,3.25918,3.26182,10880000.0
2009-06-22 20:31:00,3.26339,3.26496,3.25974,3.26332,7250000.0
2009-06-22 20:32:00,3.26338,3.26537,3.26295,3.26295,8250000.0
2009-06-22 20:33:00,3.26298,3.26565,3.26051,3.26179,9000000.0
2009-06-22 20:34:00,3.26172,3.26426,3.26172,3.26256,8500000.0
2009-06-22 20:35:00,3.26318,3.26425,3.2614,3.26343,5500000.0
2009-06-22 20:36:00,3.26217,3.26486,3.26116,3.26349,12500000.0
2009-06-22 20:37:00,3.26441,3.26552,3.26153,3.26309,11750000.0
2009-06-22 20:38:00,3.26274,3.26491,3.26089,3.26351,11500000.0
2009-06-22 20:39:00,3.2643,3.2643,3.25905,3.25905,5250000.0
2009-06-22 20:40:00,3.26101,3.26612,3.2589,3.26612,11750000.0
2009-06-22 20:41:00,3.26064,3.26473,3.25962,3.26421,16750000.0
2009-06-22 20:42:00,3.26164,3.26417,3.26003,3.26003,10750000.0
2009-06-22 20:43:00,3.26271,3.26432,3.26121,3.26276,9750000.0
2009-06-22 20:44:00,3.26238,3.26504,3.25916,3.26234,12750000.0
2009-06-22 20:45:00,3.26306,3.26498,3.26297,3.26365,8250000.0
2009-06-22 20:46:00,3.26297,3.26554,3.26206,3.2628,5500000.0
2009-06-22 20:47:00,3.26537,3.2657,3.2598,3.26296,7750000.0
2009-06-22 20:48:00,3.26352,3.26499,3.25944,3.26287,11250000.0
2009-06-22 20:49:00,3.26435,3.26538,3.26135,3.26135,7000000.0
2009-06-22 20:50:00,3.26403,3.26539,3.26209,3.26539,12880000.0
2009-06-22 20:51:00,3.25951,3.26525,3.25951,3.26444,7250000.0
2009-06-22 20:52:00,3.26332,3.26646,3.26048,3.26445,12250000.0
2009-06-22 20:53:00,3.26697,3.26697,3.26133,3.26575,10000000.0
2009-06-22 20:54:00,3.26409,3.26556,3.26173,3.26224,7130000.0
2009-06-22 20:55:00,3.26385,3.26669,3.26013,3.26477,9630000.0
2009-06-22 20:56:00,3.26052,3.26622,3.26052,3.26308,7380000.0
2009-06-22 20:57:00,3.26393,3.26557,3.26114,3.26312,12880000.0
2009-06-22 20:58:00,3.26318,3.26586,3.26308,3.26414,11750000.0
2009-06-22 20:59:00,3.26387,3.26506,3.25843,3.26241,16000000.0
2009-06-22 21:00:00,3.26301,3.26551,3.26046,3.26198,8000000.0
2009-06-22 21:01:00,3.26332,3.26494,3.25935,3.2642,8500000.0
2009-06-22 21:02:00,3.26117,3.2625,3.25699,3.25699,10500000.0
2009-06-22 21:03:00,3.26028,3.26296,3.26028,3.26059,12630000.0
2009-06-22 21:04:00,3.26059,3.26235,3.26028,3.26028,6000000.0
2009-06-22 21:05:00,3.25782,3.26368,3.25782,3.26158,6250000.0
2009-06-22 21:06:00,3.26006,3.26393,3.26006,3.26222,5750000.0
2009-06-22 21:07:00,3.26238,3.26363,3.26046,3.26182,8000000.0
2009-06-22 21:08:00,3.2617,3.26422,3.26015,3.26195,13000000.0
2009-06-22 21:09:00,3.26202,3.26367,3.25998,3.26119,10000000.0
2009-06-22 21:10:00,3.25817,3.26437,3.25817,3.25949,7250000.0
2009-06-22 21:11:00,3.2626,3.26333,3.2588,3.26147,5500000.0
2009-06-22 21:12:00,3.26183,3.26374,3.26053,3.26257,5250000.0
2009-06-22 21:13:00,3.25931,3.26435,3.25931,3.26431,6000000.0
2009-06-22 21:14:00,3.25827,3.26505,3.25827,3.26186,11000000.0
2009-06-22 21:15:00,3.26153,3.26425,3.26009,3.26009,10130000.0
2009-06-22 21:16:00,3.26297,3.26466,3.26056,3.26189,11250000.0
2009-06-22 21:17:00,3.25957,3.26514,3.25874,3.26448,8250000.0
2009-06-22 21:18:00,3.26252,3.26252,3.25823,3.26205,9750000.0
2009-06-22 21:19:00,3.26213,3.26324,3.26179,3.26208,5500000.0
2009-06-22 21:20:00,3.26127,3.26494,3.26032,3.26303,8500000.0
2009-06-22 21:21:00,3.26202,3.26362,3.26089,3.26128,8750000.0
2009-06-22 21:22:00,3.26288,3.26372,3.25932,3.26084,8500000.0
2009-06-22 21:23:00,3.26262,3.26386,3.2615,3.2617,7750000.0
2009-06-22 21:24:00,3.26168,3.26411,3.2591,3.26174,9000000.0
2009-06-22 21:25:00,3.26332,3.26467,3.26041,3.26305,10500000.0
2009-06-22 21:26:00,3.26591,3.26591,3.26246,3.26549,8500000.0
2009-06-22 21:27:00,3.26168,3.26528,3.26016,3.26016,7500000.0
2009-06-22 21:28:00,3.25956,3.26579,3.25956,3.26448,6250000.0
2009-06-22 21:29:00,3.26289,3.2663,3.2608,3.26406,6630000.0
2009-06-22 21:30:00,3.26224,3.26456,3.2597,3.26164,9630000.0
2009-06-22 21:31:00,3.2623,3.26519,3.25948,3.25948,6750000.0
2009-06-22 21:32:00,3.25815,3.26443,3.25815,3.26443,7750000.0
2009-06-22 21:33:00,3.26157,3.26441,3.2613,3.26278,6250000.0
2009-06-22 21:34:00,3.26241,3.26366,3.26058,3.26296,7750000.0
2009-06-22 21:35:00,3.25692,3.26469,3.25692,3.26469,9000000.0
2009-06-22 21:36:00,3.26258,3.26311,3.25976,3.26144,9130000.0
2009-06-22 21:37:00,3.26128,3.263,3.25842,3.26194,8000000.0
2009-06-22 21:38:00,3.25956,3.2639,3.25771,3.25771,8000000.0
2009-06-22 21:39:00,3.26252,3.26257,3.25804,3.25886,8500000.0
2009-06-22 21:40:00,3.26082,3.26272,3.25972,3.26252,5500000.0
2009-06-22 21:41:00,3.26142,3.26308,3.2576,3.2576,6250000.0
2009-06-22 21:42:00,3.2605,3.26348,3.2605,3.26133,8500000.0
2009-06-22 21:43:00,3.26227,3.26291,3.2565,3.2601,7380000.0
2009-06-22 21:44:00,3.26241,3.26345,3.25966,3.26314,5750000.0
2009-06-22 21:45:00,3.264,3.264,3.26,3.26051,8750000.0
2009-06-22 21:46:00,3.26301,3.26301,3.25726,3.25726,7000000.0
2009-06-22 21:47:00,3.2608,3.2618,3.25856,3.26004,8250000.0
2009-06-22 21:48:00,3.26122,3.2624,3.25929,3.25971,8500000.0
2009-06-22 21:49:00,3.25941,3.26177,3.25766,3.25766,5750000.0
2009-06-22 21:50:00,3.25951,3.26324,3.25908,3.26231,6250000.0
2009-06-22 21:51:00,3.25734,3.26457,3.25734,3.26457,9000000.0
2009-06-22 21:52:00,3.26274,3.2637,3.25999,3.261,7130000.0
2009-06-22 21:53:00,3.26213,3.2639,3.25948,3.25948,5880000.0
2009-06-22 21:54:00,3.2613,3.26305,3.25973,3.26277,11000000.0
2009-06-22 21:55:00,3.26281,3.26407,3.26051,3.26337,10250000.0
2009-06-22 21:56:00,3.2637,3.26471,3.2603,3.26109,10250000.0
2009-06-22 21:57:00,3.26189,3.26513,3.26083,3.26083,8130000.0
2009-06-22 21:58:00,3.26402,3.26546,3.26315,3.26433,10500000.0
2009-06-22 21:59:00,3.262,3.26733,3.26078,3.26078,9000000.0
2009-06-22 22:00:00,3.26545,3.26927,3.2625,3.26547,16750000.0
2009-06-22 22:01:00,3.2651,3.26698,3.26323,3.26411,7500000.0
2009-06-22 22:02:00,3.26418,3.26723,3.26081,3.26464,12500000.0
2009-06-22 22:03:00,3.26523,3.26583,3.26007,3.26578,7500000.0
2009-06-22 22:04:00,3.26519,3.26794,3.26335,3.26555,17500000.0
2009-06-22 22:05:00,3.26503,3.26795,3.26335,3.26479,10750000.0
2009-06-22 22:06:00,3.2664,3.26748,3.26285,3.26602,14250000.0
2009-06-22 22:07:00,3.2669,3.26899,3.26617,3.26617,10250000.0
2009-06-22 22:08:00,3.26837,3.26886,3.26504,3.26579,20630000.0
2009-06-22 22:09:00,3.26704,3.26981,3.26216,3.26612,9750000.0
2009-06-22 22:10:00,3.26295,3.26781,3.26295,3.26719,21250000.0
2009-06-22 22:11:00,3.26777,3.2698,3.26424,3.26901,15000000.0
2009-06-22 22:12:00,3.26691,3.26855,3.26412,3.26412,14380000.0
2009-06-22 22:13:00,3.2681,3.2684,3.26462,3.26752,14500000.0
2009-06-22 22:14:00,3.26739,3.27,3.26598,3.26766,10260000.0
2009-06-22 22:15:00,3.26678,3.26718,3.26313,3.26718,5750000.0
2009-06-22 22:16:00,3.26737,3.26896,3.26367,3.26715,9880000.0
2009-06-22 22:17:00,3.2646,3.2667,3.2646,3.2667,7250000.0
2009-06-22 22:18:00,3.26551,3.26847,3.26504,3.26668,5630000.0
2009-06-22 22:19:00,3.26819,3.26896,3.26614,3.26754,8500000.0
2009-06-22 22:20:00,3.26652,3.26759,3.26375,3.26715,10250000.0
2009-06-22 22:21:00,3.26861,3.26934,3.26722,3.26722,11000000.0
2009-06-22 22:22:00,3.26333,3.26702,3.26333,3.26618,8750000.0
2009-06-22 22:23:00,3.26642,3.2667,3.26141,3.26648,13000000.0
2009-06-22 22:24:00,3.26257,3.26823,3.26257,3.2662,8880000.0
2009-06-22 22:25:00,3.26771,3.2692,3.26427,3.26748,9250000.0
2009-06-22 22:26:00,3.26798,3.26867,3.26674,3.26742,10250000.0
2009-06-22 22:27:00,3.26579,3.26761,3.26451,3.26627,5500000.0
2009-06-22 22:28:00,3.26753,3.27017,3.26659,3.26746,8750000.0
2009-06-22 22:29:00,3.26721,3.26819,3.26531,3.26531,14130000.0
2009-06-22 22:30:00,3.2669,3.26993,3.26384,3.26384,6250000.0
2009-06-22 22:31:00,3.26401,3.26808,3.26401,3.26682,11500000.0
2009-06-22 22:32:00,3.26863,3.26863,3.26471,3.26692,8630000.0
2009-06-22 22:33:00,3.26653,3.26949,3.26414,3.26949,14250000.0
2009-06-22 22:34:00,3.26791,3.26901,3.26509,3.26783,8500000.0
2009-06-22 22:35:00,3.26863,3.26886,3.26366,3.26678,11500000.0
2009-06-22 22:36:00,3.26307,3.26744,3.26224,3.26667,17250000.0
2009-06-22 22:37:00,3.26956,3.27056,3.26648,3.26688,8500000.0
2009-06-22 22:38:00,3.26722,3.26848,3.26576,3.26751,11250000.0
2009-06-22 22:39:00,3.26795,3.2703,3.26516,3.26801,9000000.0
2009-06-22 22:40:00,3.26568,3.27017,3.26518,3.26712,9500000.0
2009-06-22 22:41:00,3.26301,3.26806,3.26269,3.26623,8250000.0
2009-06-22 22:42:00,3.26662,3.26919,3.26222,3.26578,9000000.0
2009-06-22 22:43:00,3.26767,3.26767,3.26447,3.26607,12750000.0
2009-06-22 22:44:00,3.26285,3.26839,3.26285,3.26687,8250000.0
2009-06-22 22:45:00,3.26639,3.2693,3.2659,3.2693,7750000.0
2009-06-22 22:46:00,3.26572,3.26684,3.26213,3.26587,12250000.0
2009-06-22 22:47:00,3.26478,3.26942,3.26478,3.2653,8750000.0
2009-06-22 22:48:00,3.26752,3.26753,3.26297,3.26408,10000000.0
2009-06-22 22:49:00,3.26627,3.26837,3.26404,3.26588,6250000.0
2009-06-22 22:50:00,3.26662,3.26724,3.26472,3.26667,10500000.0
2009-06-22 22:51:00,3.26901,3.26901,3.26551,3.26551,5880000.0
2009-06-22 22:52:00,3.26517,3.26986,3.26434,3.26986,10750000.0
2009-06-22 22:53:00,3.2666,3.26783,3.2639,3.26759,8500000.0
2009-06-22 22:54:00,3.26663,3.26955,3.26394,3.26699,9630000.0
2009-06-22 22:55:00,3.26754,3.26808,3.26474,3.26474,7250000.0
2009-06-22 22:56:00,3.26794,3.27009,3.26794,3.26855,5750000.0
2009-06-22 22:57:00,3.26788,3.2684,3.26473,3.26627,13250000.0
2009-06-22 22:58:00,3.2656,3.26987,3.26428,3.26749,15880000.0
2009-06-22 22:59:00,3.26828,3.26993,3.26375,3.26751,10380000.0
2009-06-22 23:00:00,3.26388,3.26698,3.26105,3.26308,8500000.0
2009-06-22 23:01:00,3.26447,3.26934,3.26447,3.26796,8250000.0
2009-06-22 23:02:00,3.2648,3.26881,3.26437,3.26686,7260000.0
2009-06-22 23:03:00,3.26856,3.27024,3.2665,3.26877,8880000.0
2009-06-22 23:04:00,3.26861,3.26914,3.26542,3.26861,9750000.0
2009-06-22 23:05:00,3.26777,3.27026,3.26559,3.26728,6000000.0
2009-06-22 23:06:00,3.26882,3.27073,3.26496,3.26935,8750000.0
2009-06-22 23:07:00,3.2684,3.269,3.26513,3.2685,7750000.0
2009-06-22 23:08:00,3.26904,3.26972,3.26468,3.2697,8500000.0
2009-06-22 23:09:00,3.26597,3.26859,3.26317,3.26859,9000000.0
2009-06-22 23:10:00,3.26924,3.26924,3.26681,3.26875,8000000.0
2009-06-22 23:11:00,3.26912,3.26994,3.26764,3.26994,11000000.0
2009-06-22 23:12:00,3.26671,3.2705,3.26671,3.26955,9750000.0
2009-06-22 23:13:00,3.26959,3.27002,3.26642,3.26642,8880000.0
2009-06-22 23:14:00,3.2696,3.26962,3.26748,3.26962,5750000.0
2009-06-22 23:15:00,3.26909,3.26983,3.26609,3.26983,10500000.0
2009-06-22 23:16:00,3.26978,3.26981,3.26878,3.26958,7500000.0
2009-06-22 23:17:00,3.26964,3.26974,3.26751,3.26942,9250000.0
2009-06-22 23:18:00,3.26995,3.27171,3.26541,3.27171,9000000.0
2009-06-22 23:20:00,3.26789,3.27227,3.26789,3.27216,6500000.0
2009-06-22 23:21:00,3.26984,3.26984,3.26524,3.26897,8130000.0
2009-06-22 23:22:00,3.27035,3.27084,3.26682,3.26745,10750000.0
2009-06-22 23:23:00,3.2686,3.26892,3.26664,3.26807,11250000.0
2009-06-22 23:24:00,3.26949,3.27009,3.26719,3.2691,7000000.0
2009-06-22 23:25:00,3.26884,3.27155,3.26884,3.27155,7750000.0
2009-06-22 23:26:00,3.26934,3.26999,3.26636,3.26918,7250000.0
2009-06-22 23:27:00,3.26976,3.27122,3.26576,3.26976,5630000.0
2009-06-22 23:28:00,3.2693,3.27014,3.26567,3.26779,11250000.0
2009-06-22 23:29:00,3.26649,3.27166,3.26649,3.26913,5750000.0
2009-06-22 23:30:00,3.26878,3.26878,3.26429,3.26799,10130000.0
2009-06-22 23:31:00,3.26853,3.27143,3.26853,3.26936,10750000.0
2009-06-22 23:32:00,3.26868,3.26968,3.26598,3.26783,8880000.0
2009-06-22 23:33:00,3.26878,3.26895,3.26665,3.2684,9250000.0
2009-06-22 23:34:00,3.26506,3.27024,3.26506,3.269,6000000.0
2009-06-22 23:35:00,3.26845,3.26845,3.26572,3.26572,7000000.0
2009-06-22 23:36:00,3.26825,3.27016,3.26562,3.2688,7500000.0
2009-06-22 23:37:00,3.27023,3.27061,3.26828,3.26854,10500000.0
2009-06-22 23:38:00,3.27155,3.27155,3.26798,3.26918,9750000.0
2009-06-22 23:39:00,3.26904,3.27027,3.26546,3.2686,9880000.0
2009-06-22 23:40:00,3.26791,3.26922,3.26522,3.26801,11000000.0
2009-06-22 23:41:00,3.27177,3.27177,3.27008,3.27113,11000000.0
2009-06-22 23:43:00,3.27084,3.27122,3.27084,3.27095,5250000.0
2009-06-22 23:44:00,3.26809,3.27149,3.26809,3.27149,6000000.0
2009-06-22 23:45:00,3.26763,3.26972,3.26406,3.26914,8250000.0
2009-06-22 23:46:00,3.26635,3.27039,3.26486,3.27039,7750000.0
2009-06-22 23:48:00,3.26884,3.26904,3.26506,3.26506,7750000.0
2009-06-22 23:49:00,3.26823,3.26918,3.26502,3.26843,8500000.0
2009-06-22 23:50:00,3.26835,3.26924,3.26824,3.26904,7130000.0
2009-06-22 23:51:00,3.26843,3.27162,3.26815,3.27162,9000000.0
2009-06-22 23:52:00,3.26908,3.27032,3.26481,3.26948,8500000.0
2009-06-22 23:53:00,3.26961,3.27147,3.26681,3.27147,5250000.0
2009-06-22 23:54:00,3.26873,3.26963,3.26873,3.2688,6250000.0
2009-06-22 23:55:00,3.26986,3.2716,3.26839,3.2716,6250000.0
2009-06-22 23:56:00,3.26914,3.27013,3.2674,3.26927,6250000.0
2009-06-22 23:57:00,3.27191,3.27191,3.26722,3.26956,7750000.0
2009-06-22 23:58:00,3.26991,3.27196,3.26819,3.27184,9250000.0
2009-06-22 23:59:00,3.2694,3.27039,3.26622,3.2693,5500000.0
2009-06-23 00:00:00,3.27008,3.27015,3.26683,3.27015,5880000.0
2009-06-23 00:01:00,3.26962,3.27033,3.26852,3.26911,8250000.0
2009-06-23 00:02:00,3.27035,3.27103,3.26711,3.27026,6500000.0
2009-06-23 00:03:00,3.2692,3.2704,3.2692,3.2704,7500000.0
2009-06-23 00:06:00,3.27066,3.27102,3.27049,3.27072,6750000.0
2009-06-23 00:07:00,3.27079,3.27079,3.26643,3.27017,7500000.0
2009-06-23 00:09:00,3.27093,3.27127,3.2706,3.27061,6630000.0
2009-06-23 00:10:00,3.27001,3.27046,3.26809,3.26963,9000000.0
2009-06-23 00:11:00,3.2694,3.27058,3.26609,3.27032,11380000.0
2009-06-23 00:12:00,3.26935,3.26976,3.26793,3.26976,6500000.0
2009-06-23 00:13:00,3.26978,3.27,3.26864,3.27,8500000.0
2009-06-23 00:14:00,3.26943,3.27028,3.26763,3.2692,14380000.0
2009-06-23 00:15:00,3.26967,3.26979,3.26881,3.26933,10000000.0
2009-06-23 00:16:00,3.26972,3.27033,3.26692,3.26808,11750000.0
2009-06-23 00:17:00,3.26992,3.27044,3.26785,3.27044,16250000.0
2009-06-23 00:18:00,3.26941,3.2698,3.26597,3.26905,7250000.0
2009-06-23 00:19:00,3.26933,3.2696,3.2676,3.2695,7380000.0
2009-06-23 00:20:00,3.26905,3.26917,3.26667,3.26877,12750000.0
2009-06-23 00:21:00,3.26325,3.26937,3.26325,3.26891,6250000.0
2009-06-23 00:22:00,3.26775,3.26896,3.26514,3.26817,8750000.0
2009-06-23 00:23:00,3.26546,3.27052,3.26546,3.26929,8250000.0
2009-06-23 00:24:00,3.26905,3.27045,3.26809,3.26883,7500000.0
2009-06-23 00:25:00,3.2684,3.27039,3.26637,3.26649,9500000.0
2009-06-23 00:26:00,3.27061,3.27159,3.26815,3.27082,8880000.0
2009-06-23 00:27:00,3.27042,3.27095,3.26719,3.27095,14500000.0
2009-06-23 00:28:00,3.27067,3.27413,3.26848,3.27413,15250000.0
2009-06-23 00:29:00,3.26967,3.26998,3.26586,3.26657,8500000.0
2009-06-23 00:30:00,3.26962,3.27166,3.26648,3.26996,8750000.0
2009-06-23 00:31:00,3.26637,3.27188,3.26637,3.2684,9260000.0
2009-06-23 00:32:00,3.26972,3.27033,3.26623,3.26623,6000000.0
2009-06-23 00:33:00,3.27037,3.2723,3.2677,3.27122,6000000.0
2009-06-23 00:34:00,3.26987,3.26987,3.26658,3.2698,8000000.0
2009-06-23 00:35:00,3.27003,3.27314,3.26961,3.26961,11000000.0
2009-06-23 00:36:00,3.26997,3.2708,3.26955,3.2708,6250000.0
2009-06-23 00:37:00,3.27152,3.27286,3.26807,3.26807,7750000.0
2009-06-23 00:38:00,3.27039,3.27114,3.26687,3.26687,8250000.0
2009-06-23 00:39:00,3.26727,3.27117,3.26727,3.27063,10500000.0
2009-06-23 00:40:00,3.27112,3.27136,3.26931,3.27136,6630000.0
2009-06-23 00:41:00,3.27068,3.27158,3.27057,3.27131,7500000.0
2009-06-23 00:42:00,3.27073,3.2715,3.26523,3.26523,13250000.0
2009-06-23 00:43:00,3.27142,3.27184,3.26783,3.27184,14630000.0
2009-06-23 00:44:00,3.27105,3.27115,3.26674,3.27115,6250000.0
2009-06-23 00:45:00,3.26821,3.27038,3.26791,3.27038,6130000.0
2009-06-23 00:46:00,3.27094,3.27116,3.26772,3.26955,6500000.0
2009-06-23 00:47:00,3.27353,3.27373,3.26917,3.26917,9000000.0
2009-06-23 00:48:00,3.27029,3.27029,3.26711,3.26778,9130000.0
2009-06-23 00:49:00,3.27057,3.27102,3.26836,3.27052,10250000.0
2009-06-23 00:50:00,3.27116,3.27133,3.26975,3.27044,12000000.0
2009-06-23 00:51:00,3.27031,3.27102,3.26939,3.2701,8750000.0
2009-06-23 00:52:00,3.27021,3.27038,3.26824,3.27038,7000000.0
2009-06-23 00:53:00,3.26824,3.27032,3.26456,3.26801,12500000.0
2009-06-23 00:54:00,3.27024,3.27081,3.26502,3.26502,10000000.0
2009-06-23 00:55:00,3.26886,3.26999,3.26626,3.26799,6500000.0
2009-06-23 00:56:00,3.2665,3.27066,3.2665,3.26988,7500000.0
2009-06-23 00:57:00,3.26615,3.2712,3.26615,3.26902,8500000.0
2009-06-23 00:58:00,3.26888,3.26945,3.26523,3.26945,9750000.0
2009-06-23 00:59:00,3.26861,3.26893,3.26575,3.26893,5250000.0
2009-06-23 01:00:00,3.26537,3.26951,3.26537,3.26762,8880000.0
2009-06-23 01:01:00,3.26966,3.27017,3.26846,3.26871,6750000.0
2009-06-23 01:02:00,3.26832,3.26849,3.26463,3.26797,8630000.0
2009-06-23 01:03:00,3.2685,3.26924,3.26591,3.26807,7250000.0
2009-06-23 01:04:00,3.26793,3.26835,3.26358,3.2683,7750000.0
2009-06-23 01:05:00,3.26749,3.26817,3.26387,3.26817,11250000.0
2009-06-23 01:06:00,3.26877,3.26967,3.26551,3.26612,8130000.0
2009-06-23 01:07:00,3.26504,3.26781,3.26392,3.26767,8500000.0
2009-06-23 01:08:00,3.26818,3.26818,3.26541,3.26541,7500000.0
2009-06-23 01:09:00,3.26822,3.26822,3.26383,3.26645,6760000.0
2009-06-23 01:10:00,3.26647,3.2688,3.26446,3.26789,12880000.0
2009-06-23 01:11:00,3.26602,3.2686,3.26469,3.26815,7630000.0
2009-06-23 01:12:00,3.26826,3.26857,3.26625,3.26857,8500000.0
2009-06-23 01:13:00,3.2683,3.26883,3.26759,3.26832,7500000.0
2009-06-23 01:14:00,3.26891,3.26891,3.26598,3.26782,9000000.0
2009-06-23 01:15:00,3.27221,3.27221,3.26733,3.26904,13260000.0
2009-06-23 01:16:00,3.26992,3.27013,3.26651,3.26967,5500000.0
2009-06-23 01:17:00,3.27041,3.27107,3.26573,3.27003,5250000.0
2009-06-23 01:18:00,3.27135,3.27351,3.26819,3.26819,8500000.0
2009-06-23 01:19:00,3.26902,3.27179,3.26902,3.27179,10500000.0
2009-06-23 01:20:00,3.2726,3.27345,3.2713,3.2713,9250000.0
2009-06-23 01:21:00,3.2711,3.27155,3.26919,3.27108,5250000.0
2009-06-23 01:22:00,3.27107,3.27205,3.2709,3.27157,6000000.0
2009-06-23 01:23:00,3.26987,3.2729,3.26776,3.26776,8250000.0
2009-06-23 01:24:00,3.27257,3.27435,3.27218,3.27257,6010000.0
2009-06-23 01:25:00,3.27157,3.27253,3.26995,3.27107,11250000.0
2009-06-23 01:26:00,3.27057,3.27163,3.26825,3.27036,8750000.0
2009-06-23 01:27:00,3.27143,3.27316,3.26805,3.27134,5750000.0
2009-06-23 01:28:00,3.27059,3.27059,3.26505,3.27001,23130000.0
2009-06-23 01:29:00,3.27012,3.27172,3.26749,3.26807,8500000.0
2009-06-23 01:30:00,3.26643,3.27017,3.2641,3.27017,15250000.0
2009-06-23 01:31:00,3.26779,3.27281,3.26779,3.27132,20380000.0
2009-06-23 01:32:00,3.27237,3.27515,3.27202,3.27349,8500000.0
2009-06-23 01:33:00,3.2731,3.27318,3.26709,3.27256,25000000.0
2009-06-23 01:34:00,3.27292,3.27438,3.27101,3.27101,9000000.0
2009-06-23 01:35:00,3.27253,3.27257,3.27204,3.27218,10000000.0
2009-06-23 01:36:00,3.27217,3.27467,3.27151,3.27323,8250000.0
2009-06-23 01:37:00,3.27224,3.27426,3.26791,3.27426,7250000.0
2009-06-23 01:38:00,3.27016,3.27308,3.27016,3.27255,5500000.0
2009-06-23 01:39:00,3.27396,3.27437,3.27008,3.27365,11640000.0
2009-06-23 01:40:00,3.2709,3.27259,3.27055,3.27218,6380000.0
2009-06-23 01:41:00,3.27275,3.27515,3.27029,3.27319,9750000.0
2009-06-23 01:42:00,3.27336,3.27398,3.27165,3.27358,8000000.0
2009-06-23 01:43:00,3.27148,3.27429,3.27148,3.27422,7880000.0
2009-06-23 01:44:00,3.27327,3.27569,3.27327,3.2736,9000000.0
2009-06-23 01:45:00,3.27343,3.2739,3.27014,3.27325,7750000.0
2009-06-23 01:46:00,3.272,3.27514,3.27189,3.27346,6000000.0
2009-06-23 01:47:00,3.27298,3.27343,3.26889,3.27327,5500000.0
2009-06-23 01:48:00,3.27344,3.27481,3.27299,3.2732,7630000.0
2009-06-23 01:49:00,3.27279,3.2734,3.26965,3.27285,6750000.0
2009-06-23 01:50:00,3.27402,3.27659,3.27223,3.27343,8750000.0
2009-06-23 01:51:00,3.27409,3.27503,3.27211,3.27327,8250000.0
2009-06-23 01:52:00,3.27409,3.27421,3.27075,3.27409,5250000.0
2009-06-23 01:53:00,3.27296,3.27608,3.27288,3.27345,12500000.0
2009-06-23 01:54:00,3.26993,3.27454,3.26993,3.27346,8500000.0
2009-06-23 01:55:00,3.27327,3.27419,3.27057,3.2733,9000000.0
2009-06-23 01:56:00,3.27327,3.27353,3.27001,3.27282,12000000.0
2009-06-23 01:57:00,3.26957,3.27313,3.26957,3.27313,8250000.0
2009-06-23 01:58:00,3.27319,3.27319,3.27275,3.27309,5500000.0
2009-06-23 02:01:00,3.27239,3.273,3.26901,3.27226,5750000.0
2009-06-23 02:02:00,3.27281,3.27429,3.26981,3.27287,16130000.0
2009-06-23 02:03:00,3.27299,3.27378,3.2693,3.27115,6250000.0
2009-06-23 02:04:00,3.27336,3.27389,3.26977,3.27037,18750000.0
2009-06-23 02:05:00,3.27202,3.27274,3.26977,3.27193,11500000.0
2009-06-23 02:06:00,3.26823,3.27229,3.26823,3.27229,8500000.0
2009-06-23 02:07:00,3.27199,3.2722,3.26783,3.27062,9010000.0
2009-06-23 02:08:00,3.27217,3.27249,3.27102,3.27182,7000000.0
2009-06-23 02:09:00,3.27199,3.27199,3.26896,3.26997,8750000.0
2009-06-23 02:10:00,3.27184,3.27184,3.27053,3.27123,13500000.0
2009-06-23 02:11:00,3.2695,3.27225,3.26892,3.27123,7250000.0
2009-06-23 02:12:00,3.27197,3.27252,3.27098,3.27167,11630000.0
2009-06-23 02:13:00,3.2682,3.27172,3.26721,3.26972,8750000.0
2009-06-23 02:14:00,3.27172,3.27281,3.26663,3.27212,12250000.0
2009-06-23 02:15:00,3.27214,3.27299,3.26638,3.27231,13510000.0
2009-06-23 02:16:00,3.27335,3.27461,3.26901,3.27312,13000000.0
2009-06-23 02:17:00,3.26927,3.27332,3.26884,3.27315,9000000.0
2009-06-23 02:18:00,3.27314,3.27351,3.27009,3.27313,10000000.0
2009-06-23 02:19:00,3.27113,3.27399,3.27113,3.27227,9500000.0
2009-06-23 02:20:00,3.27386,3.27415,3.26993,3.27303,5880000.0
2009-06-23 02:21:00,3.27345,3.27345,3.27259,3.27326,9000000.0
2009-06-23 02:22:00,3.27077,3.27559,3.26933,3.26933,13750000.0
2009-06-23 02:23:00,3.27393,3.27515,3.27183,3.27247,11750000.0
2009-06-23 02:24:00,3.27228,3.2739,3.26922,3.27025,9510000.0
2009-06-23 02:25:00,3.2722,3.27241,3.26882,3.27241,6630000.0
2009-06-23 02:26:00,3.27287,3.27413,3.2703,3.27334,5750000.0
2009-06-23 02:27:00,3.27281,3.27347,3.26901,3.27347,12000000.0
2009-06-23 02:28:00,3.27335,3.27501,3.27215,3.27386,7250000.0
2009-06-23 02:29:00,3.26855,3.27271,3.26855,3.27207,7250000.0
2009-06-23 02:30:00,3.27032,3.2743,3.27032,3.27243,6250000.0
2009-06-23 02:31:00,3.27138,3.27457,3.2683,3.27457,11000000.0
2009-06-23 02:32:00,3.2723,3.27262,3.26965,3.27021,9130000.0
2009-06-23 02:33:00,3.26889,3.27449,3.26787,3.26787,12250000.0
2009-06-23 02:34:00,3.27344,3.27432,3.26913,3.2727,11750000.0
2009-06-23 02:35:00,3.27063,3.27498,3.26999,3.26999,6380000.0
2009-06-23 02:36:00,3.27287,3.27365,3.26969,3.26969,10750000.0
2009-06-23 02:37:00,3.27209,3.27322,3.2677,3.27224,11380000.0
2009-06-23 02:38:00,3.27366,3.27491,3.2725,3.27335,9750000.0
2009-06-23 02:39:00,3.27274,3.27274,3.27038,3.27186,10750000.0
2009-06-23 02:40:00,3.27328,3.275,3.27136,3.27377,10000000.0
2009-06-23 02:41:00,3.27103,3.27336,3.26908,3.27246,13380000.0
2009-06-23 02:42:00,3.27143,3.27483,3.2707,3.27263,9250000.0
2009-06-23 02:43:00,3.27143,3.27274,3.27026,3.27201,13500000.0
2009-06-23 02:44:00,3.27268,3.27339,3.27205,3.27281,7380000.0
2009-06-23 02:45:00,3.27226,3.27363,3.26964,3.27292,8750000.0
2009-06-23 02:46:00,3.27197,3.27297,3.26887,3.26896,6250000.0
2009-06-23 02:47:00,3.27226,3.27342,3.27226,3.27246,6000000.0
2009-06-23 02:48:00,3.27085,3.27386,3.26846,3.27296,11880000.0
2009-06-23 02:49:00,3.27131,3.27336,3.26603,3.26765,8630000.0
2009-06-23 02:50:00,3.27284,3.27287,3.268,3.27287,5130000.0
2009-06-23 02:51:00,3.27222,3.27261,3.27175,3.27261,6000000.0
2009-06-23 02:52:00,3.27098,3.27336,3.27097,3.27244,10380000.0
2009-06-23 02:53:00,3.27249,3.27267,3.27127,3.27224,5130000.0
2009-06-23 02:54:00,3.27188,3.2743,3.27066,3.2712,5880000.0
2009-06-23 02:55:00,3.27293,3.27337,3.27178,3.27265,5500000.0
2009-06-23 02:56:00,3.27292,3.27469,3.2713,3.2742,9500000.0
2009-06-23 02:57:00,3.27248,3.27683,3.27232,3.27336,13000000.0
2009-06-23 02:58:00,3.27447,3.27538,3.2715,3.27366,9500000.0
2009-06-23 02:59:00,3.27517,3.2773,3.27307,3.27535,11000000.0
2009-06-23 03:00:00,3.27521,3.2755,3.27061,3.27404,8250000.0
2009-06-23 03:01:00,3.27243,3.27399,3.26986,3.2732,17500000.0
2009-06-23 03:02:00,3.27477,3.27685,3.27107,3.27685,9250000.0
2009-06-23 03:03:00,3.27509,3.27723,3.27427,3.27647,19000000.0
2009-06-23 03:04:00,3.27494,3.27706,3.27476,3.27544,11000000.0
2009-06-23 03:05:00,3.27547,3.27665,3.27343,3.27665,13000000.0
2009-06-23 03:06:00,3.27423,3.27778,3.27382,3.27382,13250000.0
2009-06-23 03:07:00,3.27442,3.27728,3.27442,3.27678,6750000.0
2009-06-23 03:08:00,3.27564,3.27811,3.27564,3.2757,8250000.0
2009-06-23 03:09:00,3.27483,3.27702,3.27179,3.27556,8500000.0
2009-06-23 03:10:00,3.27592,3.27675,3.27234,3.27467,13500000.0
2009-06-23 03:11:00,3.27504,3.27691,3.2727,3.27376,12250000.0
2009-06-23 03:12:00,3.27415,3.27663,3.27364,3.27507,8250000.0
2009-06-23 03:13:00,3.27536,3.2761,3.27175,3.27175,10500000.0
2009-06-23 03:14:00,3.27517,3.27621,3.27398,3.27608,12000000.0
2009-06-23 03:15:00,3.27334,3.27614,3.27266,3.27446,8750000.0
2009-06-23 03:16:00,3.27497,3.27784,3.2737,3.27507,9500000.0
2009-06-23 03:17:00,3.27343,3.27597,3.27154,3.27505,9630000.0
2009-06-23 03:18:00,3.27512,3.27649,3.27483,3.27483,12380000.0
2009-06-23 03:19:00,3.27447,3.27576,3.27076,3.27288,16250000.0
2009-06-23 03:20:00,3.2754,3.2757,3.27436,3.27436,7000000.0
2009-06-23 03:21:00,3.27483,3.27519,3.27276,3.27276,9000000.0
2009-06-23 03:22:00,3.27452,3.27603,3.27095,3.27095,10380000.0
2009-06-23 03:23:00,3.27412,3.27445,3.26927,3.27293,6250000.0
2009-06-23 03:24:00,3.27155,3.27465,3.26933,3.27049,15500000.0
2009-06-23 03:25:00,3.27342,3.27429,3.27026,3.27343,6000000.0
2009-06-23 03:26:00,3.27246,3.27356,3.26798,3.26951,7750000.0
2009-06-23 03:27:00,3.2724,3.27392,3.26928,3.27144,9510000.0
2009-06-23 03:28:00,3.27046,3.27372,3.26989,3.27272,7750000.0
2009-06-23 03:29:00,3.27165,3.27419,3.27165,3.27283,7750000.0
2009-06-23 03:30:00,3.26846,3.27384,3.26846,3.27177,7750000.0
2009-06-23 03:31:00,3.27156,3.27314,3.26905,3.27151,10250000.0
2009-06-23 03:32:00,3.27121,3.2736,3.26965,3.27099,12500000.0
2009-06-23 03:33:00,3.27093,3.27255,3.2707,3.27255,6000000.0
2009-06-23 03:34:00,3.26948,3.27361,3.26635,3.27078,10500000.0
2009-06-23 03:35:00,3.27201,3.27288,3.27042,3.27172,4750000.0
2009-06-23 03:36:00,3.27375,3.27375,3.26749,3.27116,11630000.0
2009-06-23 03:37:00,3.27161,3.27292,3.27156,3.27213,10000000.0
2009-06-23 03:38:00,3.27219,3.27434,3.26994,3.26994,5750000.0
2009-06-23 03:39:00,3.2726,3.27455,3.27126,3.27186,13500000.0
2009-06-23 03:40:00,3.26802,3.27368,3.26802,3.27299,9250000.0
2009-06-23 03:41:00,3.27176,3.27407,3.27085,3.27085,8760000.0
2009-06-23 03:42:00,3.27038,3.27355,3.27038,3.27162,7630000.0
2009-06-23 03:43:00,3.2742,3.2742,3.26871,3.26889,9750000.0
2009-06-23 03:44:00,3.27227,3.27274,3.2672,3.26923,5250000.0
2009-06-23 03:45:00,3.26726,3.27148,3.26726,3.27019,6380000.0
2009-06-23 03:46:00,3.27062,3.27216,3.26651,3.27021,16000000.0
2009-06-23 03:47:00,3.27016,3.27143,3.26641,3.26641,9250000.0
2009-06-23 03:48:00,3.26989,3.27162,3.268,3.27037,10250000.0
2009-06-23 03:49:00,3.26922,3.27294,3.26922,3.27087,7500000.0
2009-06-23 03:50:00,3.27085,3.27212,3.26914,3.27164,5500000.0
2009-06-23 03:51:00,3.27165,3.27465,3.26961,3.27465,9000000.0
2009-06-23 03:52:00,3.27136,3.27262,3.26832,3.26832,8250000.0
2009-06-23 03:53:00,3.27226,3.2728,3.26959,3.26959,7130000.0
2009-06-23 03:54:00,3.27087,3.27289,3.26722,3.27171,8500000.0
2009-06-23 03:55:00,3.27181,3.27308,3.26772,3.27165,10250000.0
2009-06-23 03:56:00,3.26999,3.27239,3.26912,3.27163,8250000.0
2009-06-23 03:57:00,3.27117,3.2727,3.27014,3.27145,8000000.0
2009-06-23 03:58:00,3.27074,3.27348,3.27061,3.27177,7000000.0
2009-06-23 03:59:00,3.27091,3.27098,3.26898,3.27079,7000000.0
2009-06-23 04:00:00,3.27349,3.27349,3.26735,3.26878,8000000.0
2009-06-23 04:01:00,3.27062,3.27081,3.26897,3.27081,7750000.0
2009-06-23 04:02:00,3.26966,3.27232,3.26933,3.27068,6750000.0
2009-06-23 04:03:00,3.27038,3.27328,3.26939,3.27139,6750000.0
2009-06-23 04:04:00,3.27204,3.27289,3.26938,3.26938,5250000.0
2009-06-23 04:05:00,3.27077,3.2729,3.27067,3.27091,11750000.0
2009-06-23 04:06:00,3.27064,3.27222,3.27045,3.27084,7000000.0
2009-06-23 04:07:00,3.27156,3.27226,3.26848,3.2717,7500000.0
2009-06-23 04:08:00,3.27262,3.2749,3.26943,3.27198,9750000.0
2009-06-23 04:09:00,3.27169,3.27428,3.26936,3.27274,10630000.0
2009-06-23 04:10:00,3.2709,3.27511,3.2709,3.27304,8000000.0
2009-06-23 04:11:00,3.27073,3.27394,3.27072,3.27072,10250000.0
2009-06-23 04:12:00,3.27161,3.27383,3.26993,3.27078,10500000.0
2009-06-23 04:13:00,3.2719,3.27272,3.26741,3.27079,13500000.0
2009-06-23 04:14:00,3.27213,3.27379,3.27163,3.27278,6380000.0
2009-06-23 04:15:00,3.27267,3.27378,3.27125,3.27125,10500000.0
2009-06-23 04:16:00,3.27169,3.27343,3.26884,3.26884,8250000.0
2009-06-23 04:17:00,3.27249,3.27348,3.27217,3.27217,8500000.0
2009-06-23 04:18:00,3.2717,3.27325,3.26854,3.27155,13760000.0
2009-06-23 04:19:00,3.2741,3.2741,3.26868,3.27148,12380000.0
2009-06-23 04:20:00,3.27254,3.27254,3.26654,3.27016,5500000.0
2009-06-23 04:21:00,3.27042,3.27246,3.26874,3.27103,7500000.0
2009-06-23 04:22:00,3.27259,3.27365,3.26989,3.27336,8000000.0
2009-06-23 04:23:00,3.27163,3.27272,3.26801,3.27181,9250000.0
2009-06-23 04:24:00,3.27426,3.27433,3.2703,3.2703,8500000.0
2009-06-23 04:25:00,3.27282,3.2736,3.27018,3.27208,7750000.0
2009-06-23 04:26:00,3.2718,3.27546,3.27126,3.27126,7750000.0
2009-06-23 04:27:00,3.27409,3.27549,3.27307,3.27307,8130000.0
2009-06-23 04:28:00,3.27324,3.27498,3.26898,3.27098,14630000.0
2009-06-23 04:29:00,3.27384,3.27661,3.27128,3.27387,8880000.0
2009-06-23 04:30:00,3.27269,3.27576,3.27091,3.27566,9250000.0
2009-06-23 04:31:00,3.27222,3.27756,3.27161,3.27483,11250000.0
2009-06-23 04:32:00,3.27548,3.27678,3.27408,3.27491,7750000.0
2009-06-23 04:33:00,3.27561,3.27709,3.27296,3.27357,6000000.0
2009-06-23 04:34:00,3.26932,3.27548,3.26803,3.27012,11130000.0
2009-06-23 04:35:00,3.27447,3.2756,3.27035,3.27382,9250000.0
2009-06-23 04:36:00,3.27318,3.27563,3.2704,3.27263,5500000.0
2009-06-23 04:37:00,3.2706,3.27523,3.2706,3.27088,11000000.0
2009-06-23 04:38:00,3.27398,3.27552,3.27193,3.27288,11000000.0
2009-06-23 04:39:00,3.27108,3.27714,3.27108,3.27188,9500000.0
2009-06-23 04:40:00,3.27502,3.2774,3.27308,3.27489,8500000.0
2009-06-23 04:41:00,3.27542,3.27736,3.27216,3.27485,11750000.0
2009-06-23 04:42:00,3.27495,3.27683,3.2712,3.2742,15380000.0
2009-06-23 04:43:00,3.27672,3.27672,3.2691,3.27657,7000000.0
2009-06-23 04:44:00,3.27472,3.27694,3.27452,3.27635,15760000.0
2009-06-23 04:45:00,3.27515,3.27629,3.27122,3.27221,7250000.0
2009-06-23 04:46:00,3.27357,3.27619,3.27354,3.27354,10630000.0
2009-06-23 04:47:00,3.27319,3.2753,3.26957,3.27047,7500000.0
2009-06-23 04:48:00,3.27355,3.27443,3.27029,3.27029,9500000.0
2009-06-23 04:49:00,3.27215,3.27588,3.2717,3.2731,11500000.0
2009-06-23 04:50:00,3.27351,3.27498,3.26953,3.27399,9250000.0
2009-06-23 04:51:00,3.2746,3.27569,3.27064,3.27064,9750000.0
2009-06-23 04:52:00,3.27416,3.27486,3.27109,3.27486,5250000.0
2009-06-23 04:53:00,3.27387,3.27499,3.27251,3.27364,9000000.0
2009-06-23 04:54:00,3.27377,3.27531,3.27305,3.27305,10000000.0
2009-06-23 04:55:00,3.27333,3.27675,3.273,3.27376,8500000.0
2009-06-23 04:56:00,3.27377,3.27428,3.27115,3.27273,5500000.0
2009-06-23 04:57:00,3.27339,3.27442,3.27166,3.27442,7250000.0
2009-06-23 04:58:00,3.27347,3.27609,3.27056,3.27056,8000000.0
2009-06-23 04:59:00,3.2753,3.27619,3.27342,3.27478,13000000.0
2009-06-23 05:00:00,3.27386,3.27532,3.27042,3.27167,12250000.0
2009-06-23 05:01:00,3.27255,3.27462,3.27153,3.27204,8500000.0
2009-06-23 05:02:00,3.27395,3.2744,3.26914,3.26969,10760000.0
2009-06-23 05:03:00,3.27243,3.27389,3.27227,3.27284,7250000.0
2009-06-23 05:04:00,3.27262,3.27357,3.26945,3.27073,13260000.0
2009-06-23 05:05:00,3.27234,3.2735,3.26732,3.27096,14750000.0
2009-06-23 05:06:00,3.27145,3.27494,3.26963,3.27362,13750000.0
2009-06-23 05:07:00,3.27258,3.27429,3.27238,3.27238,6750000.0
2009-06-23 05:08:00,3.26991,3.27432,3.26988,3.27233,5250000.0
2009-06-23 05:09:00,3.27315,3.27606,3.26869,3.27362,11130000.0
2009-06-23 05:10:00,3.27313,3.27607,3.26995,3.27203,9000000.0
2009-06-23 05:11:00,3.27309,3.27419,3.27211,3.27211,8250000.0
2009-06-23 05:12:00,3.27205,3.27456,3.2709,3.27441,11000000.0
2009-06-23 05:13:00,3.27178,3.27347,3.26824,3.26824,6630000.0
2009-06-23 05:14:00,3.26773,3.27239,3.26773,3.27078,5500000.0
2009-06-23 05:15:00,3.27101,3.27287,3.26852,3.27087,6500000.0
2009-06-23 05:16:00,3.27161,3.27366,3.26985,3.2722,14010000.0
2009-06-23 05:17:00,3.27159,3.27325,3.27159,3.27261,6500000.0
2009-06-23 05:18:00,3.27147,3.27272,3.26732,3.26732,8000000.0
2009-06-23 05:19:00,3.27014,3.27158,3.26671,3.26767,8500000.0
2009-06-23 05:20:00,3.27153,3.27349,3.26895,3.26895,11130000.0
2009-06-23 05:21:00,3.27196,3.27582,3.26957,3.27202,20500000.0
2009-06-23 05:22:00,3.27403,3.27403,3.26821,3.26821,7380000.0
2009-06-23 05:23:00,3.27149,3.27325,3.27051,3.27209,9250000.0
2009-06-23 05:24:00,3.27156,3.27447,3.2695,3.2695,10630000.0
2009-06-23 05:25:00,3.2714,3.2714,3.26917,3.27005,5500000.0
2009-06-23 05:27:00,3.26922,3.26941,3.2665,3.26874,9250000.0
2009-06-23 05:28:00,3.26889,3.2693,3.26826,3.26912,13380000.0
2009-06-23 05:29:00,3.26945,3.26945,3.26551,3.26891,9750000.0
2009-06-23 05:30:00,3.2676,3.27008,3.26534,3.26908,8250000.0
2009-06-23 05:31:00,3.26833,3.26909,3.26603,3.26808,7250000.0
2009-06-23 05:32:00,3.26859,3.26859,3.26393,3.26773,8000000.0
2009-06-23 05:33:00,3.267,3.26794,3.26696,3.26794,11250000.0
2009-06-23 05:34:00,3.2668,3.26683,3.26366,3.26669,6750000.0
2009-06-23 05:35:00,3.26583,3.26732,3.26317,3.2664,9750000.0
2009-06-23 05:36:00,3.26695,3.26769,3.26612,3.26661,9000000.0
2009-06-23 05:37:00,3.26703,3.26703,3.26497,3.26576,6000000.0
2009-06-23 05:38:00,3.26488,3.26773,3.26488,3.26749,13250000.0
2009-06-23 05:39:00,3.26798,3.26839,3.26237,3.26721,10500000.0
2009-06-23 05:40:00,3.26713,3.26747,3.26646,3.26668,8750000.0
2009-06-23 05:41:00,3.26743,3.2687,3.26335,3.26752,12250000.0
2009-06-23 05:42:00,3.26746,3.26846,3.2627,3.26789,7750000.0
2009-06-23 05:43:00,3.26777,3.26793,3.26454,3.26711,8750000.0
2009-06-23 05:44:00,3.26385,3.26821,3.26385,3.26739,11880000.0
2009-06-23 05:45:00,3.267,3.26749,3.26502,3.26714,10500000.0
2009-06-23 05:46:00,3.26583,3.26669,3.264,3.26619,12750000.0
2009-06-23 05:47:00,3.26603,3.26633,3.26351,3.26351,6000000.0
2009-06-23 05:48:00,3.26324,3.26526,3.26294,3.26526,8500000.0
2009-06-23 05:49:00,3.26539,3.26541,3.26361,3.26361,7000000.0
2009-06-23 05:50:00,3.26496,3.26599,3.25995,3.26176,8880000.0
2009-06-23 05:51:00,3.2654,3.26647,3.26371,3.26598,13250000.0
2009-06-23 05:52:00,3.266,3.26655,3.26238,3.2664,11750000.0
2009-06-23 05:53:00,3.26624,3.26768,3.26404,3.2667,15000000.0
2009-06-23 05:54:00,3.26603,3.2672,3.26603,3.2672,6380000.0
2009-06-23 05:55:00,3.26683,3.26741,3.26507,3.26507,9750000.0
2009-06-23 05:56:00,3.26473,3.26581,3.26175,3.26559,12250000.0
2009-06-23 05:57:00,3.26589,3.26681,3.26273,3.26273,5630000.0
2009-06-23 05:58:00,3.26527,3.26691,3.26527,3.26617,7750000.0
2009-06-23 05:59:00,3.26339,3.26619,3.26339,3.26583,10750000.0
2009-06-23 06:00:00,3.26194,3.26723,3.26194,3.26671,8500000.0
2009-06-23 06:01:00,3.26664,3.26687,3.26495,3.26673,11750000.0
2009-06-23 06:02:00,3.26584,3.26719,3.263,3.26709,11000000.0
2009-06-23 06:03:00,3.26445,3.26719,3.26445,3.26719,8250000.0
2009-06-23 06:04:00,3.26641,3.26644,3.2626,3.26276,7250000.0
2009-06-23 06:05:00,3.26586,3.26624,3.26269,3.26532,11250000.0
2009-06-23 06:06:00,3.26148,3.26556,3.26148,3.26508,9250000.0
2009-06-23 06:07:00,3.26292,3.26512,3.26292,3.26502,8500000.0
2009-06-23 06:08:00,3.26322,3.26623,3.26322,3.26547,13750000.0
2009-06-23 06:09:00,3.26416,3.26416,3.25899,3.26403,10750000.0
2009-06-23 06:10:00,3.26479,3.26479,3.26185,3.26441,9000000.0
2009-06-23 06:11:00,3.26465,3.26509,3.26325,3.26485,10000000.0
2009-06-23 06:12:00,3.26459,3.26559,3.26242,3.26242,8750000.0
2009-06-23 06:13:00,3.26585,3.2663,3.26412,3.26412,9000000.0
2009-06-23 06:14:00,3.264,3.26623,3.26253,3.26623,9130000.0
2009-06-23 06:15:00,3.2672,3.26818,3.26457,3.26818,5880000.0
2009-06-23 06:16:00,3.26798,3.26832,3.26526,3.26726,15500000.0
2009-06-23 06:17:00,3.26794,3.26806,3.266,3.26762,5630000.0
2009-06-23 06:18:00,3.26759,3.26759,3.264,3.26703,5500000.0
2009-06-23 06:19:00,3.26564,3.26801,3.26564,3.2673,10500000.0
2009-06-23 06:20:00,3.2666,3.26754,3.26382,3.26683,11000000.0
2009-06-23 06:21:00,3.26678,3.26678,3.26306,3.26306,13750000.0
2009-06-23 06:22:00,3.26623,3.26705,3.26318,3.26705,11000000.0
2009-06-23 06:23:00,3.26385,3.2676,3.26385,3.26708,9250000.0
2009-06-23 06:24:00,3.26444,3.26894,3.26362,3.26526,15250000.0
2009-06-23 06:25:00,3.26685,3.26685,3.26273,3.26618,10250000.0
2009-06-23 06:26:00,3.26674,3.26838,3.26388,3.26727,11130000.0
2009-06-23 06:27:00,3.26762,3.26762,3.26408,3.26681,8880000.0
2009-06-23 06:28:00,3.26765,3.26765,3.26236,3.26625,8000000.0
2009-06-23 06:29:00,3.26665,3.26665,3.26332,3.26658,7000000.0
2009-06-23 06:30:00,3.26672,3.26729,3.26306,3.26306,14250000.0
2009-06-23 06:31:00,3.26681,3.26887,3.26527,3.26579,10750000.0
2009-06-23 06:32:00,3.27081,3.27081,3.26624,3.26757,9250000.0
2009-06-23 06:33:00,3.26701,3.2683,3.26559,3.26686,10750000.0
2009-06-23 06:34:00,3.26729,3.26729,3.26484,3.26484,9250000.0
2009-06-23 06:35:00,3.26607,3.26672,3.2646,3.26639,9000000.0
2009-06-23 06:36:00,3.26589,3.26643,3.26418,3.26418,5500000.0
2009-06-23 06:37:00,3.26696,3.26696,3.26338,3.26575,13880000.0
2009-06-23 06:38:00,3.26385,3.26592,3.26229,3.26556,12000000.0
2009-06-23 06:39:00,3.26536,3.26579,3.26381,3.26579,7750000.0
2009-06-23 06:40:00,3.26536,3.26604,3.2632,3.26604,6750000.0
2009-06-23 06:41:00,3.26565,3.26625,3.2621,3.26575,16250000.0
2009-06-23 06:42:00,3.26569,3.26601,3.26405,3.26581,10000000.0
2009-06-23 06:43:00,3.2656,3.26624,3.26446,3.26561,9000000.0
2009-06-23 06:44:00,3.26567,3.26581,3.26253,3.26253,10630000.0
2009-06-23 06:45:00,3.26641,3.26641,3.26206,3.2637,15380000.0
2009-06-23 06:46:00,3.26607,3.26686,3.26087,3.26557,7000000.0
2009-06-23 06:47:00,3.26558,3.26573,3.25935,3.26573,14750000.0
2009-06-23 06:48:00,3.26423,3.26463,3.26067,3.26124,8880000.0
2009-06-23 06:49:00,3.26564,3.26599,3.26221,3.26538,14130000.0
2009-06-23 06:50:00,3.26165,3.26589,3.26165,3.26514,9250000.0
2009-06-23 06:51:00,3.26602,3.26619,3.26435,3.26575,6500000.0
2009-06-23 06:52:00,3.26551,3.26669,3.26496,3.26579,8750000.0
2009-06-23 06:53:00,3.26572,3.26717,3.26272,3.26306,7750000.0
2009-06-23 06:54:00,3.2653,3.26597,3.26008,3.26572,11500000.0
2009-06-23 06:55:00,3.2659,3.26614,3.26139,3.26375,12250000.0
2009-06-23 06:56:00,3.26601,3.26601,3.2617,3.26512,5250000.0
2009-06-23 06:57:00,3.26482,3.26614,3.26349,3.26529,15750000.0
2009-06-23 06:58:00,3.26158,3.26606,3.26158,3.26536,5500000.0
2009-06-23 07:00:00,3.26522,3.26794,3.26441,3.26619,7500000.0
2009-06-23 07:01:00,3.26396,3.26614,3.26259,3.26614,7250000.0
2009-06-23 07:02:00,3.26661,3.26767,3.26295,3.26479,7750000.0
2009-06-23 07:03:00,3.26532,3.26692,3.26313,3.26692,8750000.0
2009-06-23 07:04:00,3.2674,3.26774,3.26412,3.2677,10000000.0
2009-06-23 07:05:00,3.26424,3.26693,3.26301,3.2669,12000000.0
2009-06-23 07:06:00,3.26744,3.26747,3.26462,3.26742,7500000.0
2009-06-23 07:07:00,3.26384,3.26733,3.26384,3.26733,10500000.0
2009-06-23 07:08:00,3.26706,3.26849,3.2666,3.26793,9750000.0
2009-06-23 07:09:00,3.26816,3.26816,3.26565,3.26684,8250000.0
2009-06-23 07:10:00,3.26703,3.26773,3.26376,3.26722,10500000.0
2009-06-23 07:11:00,3.26796,3.27165,3.2671,3.2671,11250000.0
2009-06-23 07:12:00,3.26911,3.27134,3.26825,3.27134,8500000.0
2009-06-23 07:13:00,3.26678,3.27048,3.26678,3.26912,7500000.0
2009-06-23 07:14:00,3.26836,3.2695,3.26793,3.26895,7750000.0
2009-06-23 07:15:00,3.26958,3.26958,3.26552,3.26552,6750000.0
2009-06-23 07:16:00,3.26904,3.27263,3.26885,3.26945,7250000.0
2009-06-23 07:17:00,3.27114,3.27114,3.26644,3.26789,9250000.0
2009-06-23 07:18:00,3.26955,3.27138,3.26796,3.26796,12500000.0
2009-06-23 07:19:00,3.26907,3.26907,3.26551,3.26551,8380000.0
2009-06-23 07:20:00,3.26649,3.27003,3.26649,3.26769,5250000.0
2009-06-23 07:21:00,3.26862,3.2706,3.2665,3.26853,9250000.0
2009-06-23 07:22:00,3.26861,3.27114,3.26605,3.2678,9000000.0
2009-06-23 07:23:00,3.26908,3.271,3.26837,3.26884,15250000.0
2009-06-23 07:24:00,3.26855,3.26994,3.26517,3.26517,13250000.0
2009-06-23 07:25:00,3.26897,3.27103,3.26496,3.27016,13750000.0
2009-06-23 07:26:00,3.26669,3.2707,3.26541,3.26541,9500000.0
2009-06-23 07:27:00,3.26476,3.2708,3.26476,3.27053,13750000.0
2009-06-23 07:28:00,3.26907,3.26996,3.26538,3.26538,14750000.0
2009-06-23 07:29:00,3.26833,3.27052,3.26769,3.26889,9750000.0
2009-06-23 07:30:00,3.26866,3.27009,3.26497,3.26497,13000000.0
2009-06-23 07:31:00,3.26874,3.27086,3.26723,3.26929,18880000.0
2009-06-23 07:32:00,3.26957,3.27219,3.26748,3.27033,8750000.0
2009-06-23 07:33:00,3.27084,3.27139,3.26871,3.2705,7000000.0
2009-06-23 07:34:00,3.26835,3.27269,3.26835,3.27088,10000000.0
2009-06-23 07:35:00,3.2687,3.27325,3.2687,3.27325,8750000.0
2009-06-23 07:36:00,3.27163,3.27311,3.26969,3.2715,13250000.0
2009-06-23 07:37:00,3.2705,3.27314,3.26835,3.26835,9750000.0
2009-06-23 07:38:00,3.27292,3.27292,3.2673,3.27152,11500000.0
2009-06-23 07:39:00,3.26973,3.2746,3.26973,3.27312,7380000.0
2009-06-23 07:40:00,3.27366,3.27438,3.27193,3.27193,10000000.0
2009-06-23 07:41:00,3.27233,3.27378,3.27011,3.27225,13750000.0
2009-06-23 07:42:00,3.26728,3.27262,3.26728,3.27002,6750000.0
2009-06-23 07:43:00,3.27234,3.27306,3.27011,3.27267,7750000.0
2009-06-23 07:44:00,3.26863,3.27351,3.26863,3.27087,12500000.0
2009-06-23 07:45:00,3.26983,3.2734,3.26983,3.27332,11250000.0
2009-06-23 07:46:00,3.26667,3.27208,3.26667,3.26771,8500000.0
2009-06-23 07:47:00,3.27009,3.27231,3.27009,3.27057,7000000.0
2009-06-23 07:48:00,3.27207,3.27397,3.26751,3.27397,9500000.0
2009-06-23 07:49:00,3.26956,3.27281,3.26772,3.26952,9500000.0
2009-06-23 07:50:00,3.27276,3.2738,3.26959,3.27235,11750000.0
2009-06-23 07:51:00,3.27172,3.27287,3.27172,3.2724,10750000.0
2009-06-23 07:52:00,3.27168,3.27421,3.26853,3.27421,9500000.0
2009-06-23 07:53:00,3.27177,3.27363,3.26959,3.27218,6500000.0
2009-06-23 07:54:00,3.27128,3.27397,3.26812,3.27289,10500000.0
2009-06-23 07:55:00,3.27265,3.27357,3.2724,3.27276,6500000.0
2009-06-23 07:56:00,3.27197,3.27264,3.27056,3.27123,9250000.0
2009-06-23 07:57:00,3.27273,3.27273,3.26841,3.27111,5250000.0
2009-06-23 07:58:00,3.27249,3.27424,3.27162,3.27362,13750000.0
2009-06-23 07:59:00,3.27258,3.27781,3.27258,3.27403,19750000.0
2009-06-23 08:00:00,3.27912,3.28074,3.27477,3.27959,5250000.0
2009-06-23 08:01:00,3.27961,3.28206,3.27821,3.27953,10750000.0
2009-06-23 08:02:00,3.28134,3.2821,3.27706,3.27956,8250000.0
2009-06-23 08:03:00,3.28148,3.2829,3.27615,3.28153,17250000.0
2009-06-23 08:04:00,3.28215,3.28349,3.27913,3.28203,13500000.0
2009-06-23 08:05:00,3.28174,3.28322,3.27622,3.27622,11500000.0
2009-06-23 08:06:00,3.28361,3.28361,3.27706,3.27706,8250000.0
2009-06-23 08:07:00,3.27727,3.28081,3.27727,3.27935,6250000.0
2009-06-23 08:08:00,3.27908,3.28162,3.27879,3.27994,11000000.0
2009-06-23 08:09:00,3.27564,3.28005,3.2749,3.27921,7000000.0
2009-06-23 08:10:00,3.27408,3.28128,3.27408,3.27905,11000000.0
2009-06-23 08:11:00,3.27913,3.28029,3.27745,3.27988,8250000.0
2009-06-23 08:12:00,3.27907,3.28332,3.27907,3.28098,6000000.0
2009-06-23 08:13:00,3.27982,3.28316,3.27771,3.28039,16250000.0
2009-06-23 08:14:00,3.28027,3.2823,3.27714,3.28166,8500000.0
2009-06-23 08:15:00,3.28004,3.28167,3.27898,3.28011,6000000.0
2009-06-23 08:16:00,3.27958,3.29249,3.27678,3.29249,7500000.0
2009-06-23 08:17:00,3.29558,3.29558,3.28313,3.29135,11380000.0
2009-06-23 08:18:00,3.28869,3.29563,3.28708,3.28708,10630000.0
2009-06-23 08:19:00,3.29269,3.29405,3.29126,3.29265,7000000.0
2009-06-23 08:20:00,3.2929,3.29477,3.2877,3.2877,9250000.0
2009-06-23 08:21:00,3.29221,3.2928,3.29049,3.29049,5500000.0
2009-06-23 08:22:00,3.29189,3.29316,3.28773,3.28936,15130000.0
2009-06-23 08:23:00,3.29095,3.29249,3.2888,3.2902,12500000.0
2009-06-23 08:24:00,3.29057,3.2921,3.2888,3.2888,8000000.0
2009-06-23 08:25:00,3.2871,3.28993,3.28464,3.28634,7750000.0
2009-06-23 08:26:00,3.28355,3.2888,3.28282,3.28608,10130000.0
2009-06-23 08:27:00,3.28574,3.28846,3.28409,3.28677,8500000.0
2009-06-23 08:28:00,3.28661,3.28954,3.28471,3.28873,8750000.0
2009-06-23 08:29:00,3.28522,3.28916,3.28402,3.28682,7760000.0
2009-06-23 08:30:00,3.28871,3.28903,3.28536,3.28707,10750000.0
2009-06-23 08:31:00,3.28795,3.28931,3.28519,3.28931,8750000.0
2009-06-23 08:32:00,3.28438,3.28831,3.28369,3.28631,8500000.0
2009-06-23 08:33:00,3.28638,3.28953,3.28531,3.28531,10500000.0
2009-06-23 08:34:00,3.28755,3.28919,3.28526,3.28526,5250000.0
2009-06-23 08:35:00,3.28662,3.28722,3.28395,3.28395,15000000.0
2009-06-23 08:36:00,3.28497,3.28809,3.28464,3.2869,6000000.0
2009-06-23 08:37:00,3.28337,3.28646,3.28004,3.28058,10500000.0
2009-06-23 08:38:00,3.2819,3.28665,3.2819,3.2845,11750000.0
2009-06-23 08:39:00,3.28538,3.28565,3.28389,3.28389,5500000.0
2009-06-23 08:40:00,3.28417,3.28732,3.28382,3.28478,9250000.0
2009-06-23 08:41:00,3.28579,3.28894,3.2847,3.2847,9250000.0
2009-06-23 08:42:00,3.28891,3.29188,3.28699,3.28907,9750000.0
2009-06-23 08:43:00,3.2891,3.2904,3.28593,3.28759,11500000.0
2009-06-23 08:44:00,3.28719,3.29008,3.28449,3.28819,5250000.0
2009-06-23 08:45:00,3.28874,3.29029,3.28605,3.28924,7130000.0
2009-06-23 08:46:00,3.28954,3.29119,3.28462,3.28984,12000000.0
2009-06-23 08:47:00,3.28928,3.28994,3.28537,3.28537,9500000.0
2009-06-23 08:48:00,3.28449,3.29045,3.28407,3.28774,11000000.0
2009-06-23 08:49:00,3.28819,3.28962,3.2861,3.28697,13000000.0
2009-06-23 08:50:00,3.28758,3.28958,3.287,3.28899,6000000.0
2009-06-23 08:51:00,3.28937,3.28985,3.28198,3.28543,11000000.0
2009-06-23 08:52:00,3.28161,3.28714,3.28161,3.28496,5750000.0
2009-06-23 08:53:00,3.28706,3.28706,3.28149,3.28315,12750000.0
2009-06-23 08:54:00,3.28231,3.28498,3.28231,3.28256,6000000.0
2009-06-23 08:55:00,3.28176,3.28531,3.28176,3.28451,10000000.0
2009-06-23 08:56:00,3.28373,3.2856,3.28289,3.28323,6000000.0
2009-06-23 08:57:00,3.28474,3.28619,3.2819,3.28326,7000000.0
2009-06-23 08:58:00,3.28265,3.28489,3.2811,3.2811,13880000.0
2009-06-23 08:59:00,3.2829,3.2837,3.27836,3.27836,9630000.0
2009-06-23 09:00:00,3.28053,3.28318,3.27715,3.27986,10250000.0
2009-06-23 09:01:00,3.27931,3.28153,3.27599,3.27869,8500000.0
2009-06-23 09:02:00,3.27816,3.28137,3.27314,3.27314,10250000.0
2009-06-23 09:03:00,3.27511,3.27938,3.27358,3.27398,10880000.0
2009-06-23 09:04:00,3.27413,3.27663,3.2719,3.27367,7750000.0
2009-06-23 09:05:00,3.27142,3.28046,3.27142,3.27866,8250000.0
2009-06-23 09:06:00,3.27794,3.28064,3.27644,3.27733,8000000.0
2009-06-23 09:07:00,3.278,3.28033,3.27698,3.27897,9750000.0
2009-06-23 09:08:00,3.27845,3.28013,3.27527,3.27527,9250000.0
2009-06-23 09:09:00,3.27996,3.2802,3.27695,3.27695,5250000.0
2009-06-23 09:10:00,3.2772,3.28104,3.27579,3.28014,12880000.0
2009-06-23 09:11:00,3.27972,3.28128,3.27682,3.27841,9500000.0
2009-06-23 09:12:00,3.28044,3.28044,3.27755,3.27755,5500000.0
2009-06-23 09:13:00,3.27739,3.27996,3.27466,3.27928,6750000.0
2009-06-23 09:14:00,3.27831,3.27948,3.27377,3.27648,6750000.0
2009-06-23 09:15:00,3.27917,3.27968,3.27442,3.27533,15250000.0
2009-06-23 09:16:00,3.27768,3.27897,3.27497,3.27663,7750000.0
2009-06-23 09:17:00,3.27829,3.27841,3.27009,3.27586,11000000.0
2009-06-23 09:18:00,3.27549,3.27665,3.27204,3.27575,11500000.0
2009-06-23 09:19:00,3.27217,3.27655,3.27208,3.27423,10250000.0
2009-06-23 09:20:00,3.274,3.27429,3.26759,3.26832,12250000.0
2009-06-23 09:21:00,3.2703,3.27203,3.26739,3.26838,9250000.0
2009-06-23 09:22:00,3.27147,3.27399,3.26798,3.27012,12380000.0
2009-06-23 09:23:00,3.27282,3.27352,3.26885,3.2721,9000000.0
2009-06-23 09:24:00,3.27077,3.27312,3.26804,3.27207,15380000.0
2009-06-23 09:25:00,3.271,3.27114,3.26802,3.26907,18750000.0
2009-06-23 09:26:00,3.26961,3.27045,3.26491,3.26969,11510000.0
2009-06-23 09:27:00,3.26553,3.27019,3.26353,3.27018,6000000.0
2009-06-23 09:28:00,3.26786,3.27088,3.26759,3.26837,10750000.0
2009-06-23 09:29:00,3.26992,3.271,3.26647,3.26896,21000000.0
2009-06-23 09:30:00,3.27086,3.27209,3.26487,3.26798,8500000.0
2009-06-23 09:31:00,3.27302,3.27302,3.2699,3.27256,8000000.0
2009-06-23 09:32:00,3.2702,3.27141,3.26625,3.26814,6000000.0
2009-06-23 09:33:00,3.27025,3.27069,3.26694,3.26793,6250000.0
2009-06-23 09:34:00,3.26862,3.27065,3.26786,3.26937,8000000.0
2009-06-23 09:35:00,3.27112,3.27112,3.26683,3.26683,5750000.0
2009-06-23 09:36:00,3.26305,3.26969,3.26305,3.26834,12380000.0
2009-06-23 09:37:00,3.26555,3.26864,3.26476,3.26636,9250000.0
2009-06-23 09:38:00,3.26893,3.26968,3.26563,3.26624,13750000.0
2009-06-23 09:39:00,3.26542,3.26858,3.26483,3.26821,11750000.0
2009-06-23 09:40:00,3.26407,3.26795,3.26154,3.26663,11130000.0
2009-06-23 09:41:00,3.26577,3.26636,3.26221,3.26517,5500000.0
2009-06-23 09:42:00,3.2635,3.26675,3.26077,3.26259,11250000.0
2009-06-23 09:43:00,3.2642,3.26591,3.26091,3.26576,10000000.0
2009-06-23 09:44:00,3.26355,3.26689,3.26325,3.26529,8250000.0
2009-06-23 09:45:00,3.26481,3.26634,3.26154,3.26313,8500000.0
2009-06-23 09:46:00,3.26443,3.26667,3.26331,3.26651,8250000.0
2009-06-23 09:47:00,3.26743,3.2676,3.26492,3.2676,5250000.0
2009-06-23 09:48:00,3.26801,3.26886,3.26645,3.26668,10250000.0
2009-06-23 09:49:00,3.26966,3.26994,3.26702,3.26702,8010000.0
2009-06-23 09:50:00,3.26864,3.26864,3.26338,3.26856,6380000.0
2009-06-23 09:51:00,3.26653,3.27097,3.26637,3.26899,6250000.0
2009-06-23 09:52:00,3.27051,3.27051,3.26719,3.269,7250000.0
2009-06-23 09:53:00,3.26906,3.27043,3.2673,3.26985,7000000.0
2009-06-23 09:54:00,3.26612,3.26989,3.26457,3.26989,7250000.0
2009-06-23 09:55:00,3.26765,3.26999,3.26456,3.26578,11000000.0
2009-06-23 09:56:00,3.26611,3.27041,3.26611,3.27032,10750000.0
2009-06-23 09:57:00,3.27033,3.27129,3.26749,3.27111,14750000.0
2009-06-23 09:58:00,3.26962,3.27031,3.2637,3.26799,9880000.0
2009-06-23 09:59:00,3.26867,3.27116,3.26636,3.26847,8750000.0
2009-06-23 10:00:00,3.26723,3.26817,3.26459,3.26459,16750000.0
2009-06-23 10:01:00,3.26346,3.26612,3.2616,3.2645,7380000.0
2009-06-23 10:02:00,3.26234,3.26611,3.25909,3.26611,14500000.0
2009-06-23 10:03:00,3.26521,3.26717,3.26025,3.26269,13000000.0
2009-06-23 10:04:00,3.26553,3.26662,3.26259,3.26623,10250000.0
2009-06-23 10:05:00,3.26761,3.26992,3.26068,3.26731,12750000.0
2009-06-23 10:06:00,3.26975,3.27089,3.26894,3.26906,5880000.0
2009-06-23 10:07:00,3.27116,3.27283,3.2687,3.2687,10250000.0
2009-06-23 10:08:00,3.26809,3.27147,3.26685,3.27147,11000000.0
2009-06-23 10:09:00,3.26511,3.27159,3.26511,3.26914,11000000.0
2009-06-23 10:10:00,3.27143,3.27248,3.26811,3.27014,7000000.0
2009-06-23 10:11:00,3.26992,3.27157,3.26462,3.26462,6130000.0
2009-06-23 10:12:00,3.27169,3.27169,3.26771,3.26851,7000000.0
2009-06-23 10:13:00,3.2701,3.27071,3.26537,3.26537,7630000.0
2009-06-23 10:14:00,3.27043,3.27095,3.26657,3.26871,9500000.0
2009-06-23 10:15:00,3.26958,3.27475,3.2663,3.27085,11750000.0
2009-06-23 10:16:00,3.27146,3.27479,3.27146,3.27376,5500000.0
2009-06-23 10:17:00,3.27686,3.27721,3.27109,3.27628,7000000.0
2009-06-23 10:18:00,3.2741,3.27662,3.27375,3.27469,6880000.0
2009-06-23 10:19:00,3.27427,3.27604,3.27151,3.27574,5250000.0
2009-06-23 10:20:00,3.27426,3.27586,3.2717,3.27198,7630000.0
2009-06-23 10:21:00,3.2753,3.27556,3.27101,3.27491,15500000.0
2009-06-23 10:22:00,3.27569,3.27612,3.27382,3.27606,6250000.0
2009-06-23 10:23:00,3.27467,3.27631,3.27375,3.27631,8500000.0
2009-06-23 10:24:00,3.27234,3.27777,3.27234,3.27639,6750000.0
2009-06-23 10:25:00,3.2743,3.27701,3.27428,3.27701,7630000.0
2009-06-23 10:26:00,3.27508,3.27748,3.27508,3.27728,8750000.0
2009-06-23 10:27:00,3.27784,3.27853,3.27014,3.2755,9250000.0
2009-06-23 10:28:00,3.27414,3.2793,3.27414,3.27743,11500000.0
2009-06-23 10:29:00,3.27904,3.27959,3.2774,3.2774,7000000.0
2009-06-23 10:30:00,3.27993,3.28016,3.27269,3.27492,8250000.0
2009-06-23 10:31:00,3.278,3.28059,3.27589,3.27652,6750000.0
2009-06-23 10:32:00,3.27987,3.27987,3.27566,3.27629,9750000.0
2009-06-23 10:33:00,3.27956,3.27956,3.27336,3.27646,17000000.0
2009-06-23 10:34:00,3.27815,3.27818,3.27328,3.27734,12380000.0
2009-06-23 10:35:00,3.2778,3.2778,3.27062,3.27062,17000000.0
2009-06-23 10:36:00,3.27351,3.27709,3.27298,3.27681,14880000.0
2009-06-23 10:37:00,3.27346,3.276,3.27192,3.2759,12000000.0
2009-06-23 10:38:00,3.27155,3.27397,3.27155,3.27359,5750000.0
2009-06-23 10:39:00,3.27187,3.27295,3.2705,3.27139,7000000.0
2009-06-23 10:40:00,3.27088,3.27352,3.26906,3.26935,15500000.0
2009-06-23 10:41:00,3.27022,3.27367,3.26972,3.27112,7750000.0
2009-06-23 10:42:00,3.27139,3.27231,3.26839,3.26839,7750000.0
2009-06-23 10:43:00,3.27075,3.27129,3.26816,3.26816,10000000.0
2009-06-23 10:44:00,3.2707,3.2711,3.26282,3.26849,8000000.0
2009-06-23 10:45:00,3.26916,3.26966,3.26499,3.26916,7500000.0
2009-06-23 10:46:00,3.26875,3.26909,3.2655,3.26854,11000000.0
2009-06-23 10:47:00,3.26662,3.26958,3.26574,3.2695,10000000.0
2009-06-23 10:48:00,3.26601,3.26797,3.26449,3.2666,7750000.0
2009-06-23 10:49:00,3.26792,3.26792,3.25901,3.26695,16750000.0
2009-06-23 10:50:00,3.26398,3.26768,3.26398,3.2657,10750000.0
2009-06-23 10:51:00,3.26571,3.2681,3.26494,3.2681,8750000.0
2009-06-23 10:52:00,3.26956,3.27042,3.26617,3.2697,9250000.0
2009-06-23 10:53:00,3.26892,3.27178,3.26855,3.27178,6250000.0
2009-06-23 10:54:00,3.27123,3.27129,3.26686,3.27016,6250000.0
2009-06-23 10:55:00,3.26757,3.271,3.26702,3.271,12250000.0
2009-06-23 10:56:00,3.26846,3.27078,3.2664,3.26883,8750000.0
2009-06-23 10:57:00,3.26948,3.26971,3.26722,3.2689,9750000.0
2009-06-23 10:58:00,3.27076,3.27076,3.2665,3.26817,8750000.0
2009-06-23 10:59:00,3.26816,3.26971,3.26788,3.26971,6630000.0
2009-06-23 11:00:00,3.26898,3.26939,3.26644,3.26899,10500000.0
2009-06-23 11:01:00,3.26721,3.26783,3.26244,3.26538,9250000.0
2009-06-23 11:02:00,3.26586,3.26706,3.26291,3.26556,7000000.0
2009-06-23 11:03:00,3.26239,3.26468,3.25937,3.26373,12130000.0
2009-06-23 11:04:00,3.2609,3.26283,3.25856,3.26266,6630000.0
2009-06-23 11:05:00,3.2624,3.26359,3.26061,3.26116,6750000.0
2009-06-23 11:06:00,3.25943,3.26332,3.25743,3.26203,13130000.0
2009-06-23 11:07:00,3.25835,3.26187,3.25799,3.26017,7750000.0
2009-06-23 11:08:00,3.26018,3.26018,3.25414,3.25414,7000000.0
2009-06-23 11:09:00,3.259,3.25999,3.25445,3.25669,8250000.0
2009-06-23 11:10:00,3.26031,3.26031,3.25495,3.2598,12250000.0
2009-06-23 11:11:00,3.25793,3.25999,3.25582,3.25994,5250000.0
2009-06-23 11:12:00,3.25815,3.25999,3.25545,3.2599,17750000.0
2009-06-23 11:13:00,3.25909,3.26017,3.25395,3.26017,7880000.0
2009-06-23 11:14:00,3.25769,3.2591,3.25047,3.25047,10500000.0
2009-06-23 11:15:00,3.25351,3.25649,3.25272,3.25498,8750000.0
2009-06-23 11:16:00,3.24992,3.25765,3.24936,3.25529,10000000.0
2009-06-23 11:17:00,3.2574,3.2574,3.25206,3.25559,6250000.0
2009-06-23 11:18:00,3.24979,3.25594,3.24979,3.2548,6630000.0
2009-06-23 11:19:00,3.25184,3.25467,3.25141,3.25141,7250000.0
2009-06-23 11:20:00,3.25217,3.25466,3.25021,3.25313,7760000.0
2009-06-23 11:21:00,3.25165,3.25441,3.24677,3.25111,10250000.0
2009-06-23 11:22:00,3.25316,3.25547,3.25316,3.25547,5500000.0
2009-06-23 11:23:00,3.25649,3.25826,3.25372,3.25681,12000000.0
2009-06-23 11:24:00,3.25637,3.25691,3.25009,3.25309,14130000.0
2009-06-23 11:25:00,3.25652,3.25652,3.25174,3.25174,18500000.0
2009-06-23 11:26:00,3.25347,3.25405,3.24974,3.2506,10750000.0
2009-06-23 11:27:00,3.25303,3.25339,3.24638,3.24999,10630000.0
2009-06-23 11:28:00,3.25337,3.25339,3.24911,3.25246,8750000.0
2009-06-23 11:29:00,3.25033,3.25245,3.24906,3.25059,7000000.0
2009-06-23 11:30:00,3.25234,3.25319,3.24971,3.25319,8250000.0
2009-06-23 11:31:00,3.25177,3.25451,3.25177,3.25356,8250000.0
2009-06-23 11:32:00,3.25018,3.25442,3.24911,3.25327,11500000.0
2009-06-23 11:33:00,3.25164,3.25365,3.2504,3.25194,8500000.0
2009-06-23 11:34:00,3.25191,3.25377,3.24953,3.24953,5500000.0
2009-06-23 11:35:00,3.24845,3.2531,3.24845,3.25026,5500000.0
2009-06-23 11:36:00,3.25264,3.25388,3.25028,3.25388,5880000.0
2009-06-23 11:37:00,3.25387,3.25458,3.24919,3.24973,9500000.0
2009-06-23 11:38:00,3.25161,3.25316,3.2481,3.2481,5250000.0
2009-06-23 11:39:00,3.25272,3.25335,3.25037,3.25112,14750000.0
2009-06-23 11:40:00,3.25358,3.25417,3.25008,3.25417,7000000.0
2009-06-23 11:41:00,3.25322,3.25322,3.24587,3.25072,5630000.0
2009-06-23 11:42:00,3.25491,3.25596,3.25132,3.25272,13000000.0
2009-06-23 11:43:00,3.25686,3.25984,3.25295,3.25984,7250000.0
2009-06-23 11:44:00,3.25913,3.26174,3.25546,3.25546,8880000.0
2009-06-23 11:45:00,3.25908,3.26066,3.25602,3.25602,12000000.0
2009-06-23 11:46:00,3.26101,3.26101,3.255,3.25866,8000000.0
2009-06-23 11:47:00,3.25924,3.25995,3.25739,3.25959,8250000.0
2009-06-23 11:48:00,3.25916,3.26061,3.2578,3.26022,7250000.0
2009-06-23 11:49:00,3.25643,3.25887,3.25344,3.25887,7750000.0
2009-06-23 11:50:00,3.25704,3.25919,3.25423,3.25586,6500000.0
2009-06-23 11:51:00,3.25412,3.25897,3.25069,3.25396,10500000.0
2009-06-23 11:52:00,3.25544,3.2579,3.25292,3.2535,10250000.0
2009-06-23 11:53:00,3.25651,3.25651,3.25053,3.25293,8000000.0
2009-06-23 11:54:00,3.25479,3.25889,3.25408,3.25889,8500000.0
2009-06-23 11:55:00,3.25532,3.25667,3.25337,3.256,11380000.0
2009-06-23 11:56:00,3.25741,3.25792,3.25184,3.25509,9500000.0
2009-06-23 11:57:00,3.258,3.25835,3.25385,3.25576,11630000.0
2009-06-23 11:58:00,3.25561,3.25999,3.25497,3.2587,6880000.0
2009-06-23 11:59:00,3.25776,3.26037,3.25665,3.25802,13500000.0
2009-06-23 12:00:00,3.25988,3.25988,3.2561,3.25914,9500000.0
2009-06-23 12:01:00,3.2592,3.2592,3.25509,3.25824,7630000.0
2009-06-23 12:02:00,3.25607,3.25782,3.25339,3.25549,13000000.0
2009-06-23 12:03:00,3.25868,3.25868,3.2521,3.25377,8380000.0
2009-06-23 12:04:00,3.25657,3.25726,3.25233,3.2552,6000000.0
2009-06-23 12:05:00,3.25733,3.25836,3.25273,3.25693,6250000.0
2009-06-23 12:06:00,3.25544,3.25646,3.25141,3.25141,8500000.0
2009-06-23 12:07:00,3.25264,3.25435,3.25163,3.25163,6250000.0
2009-06-23 12:08:00,3.25423,3.25423,3.24932,3.24932,7250000.0
2009-06-23 12:09:00,3.24947,3.25272,3.2468,3.25259,7750000.0
2009-06-23 12:10:00,3.2466,3.25296,3.24546,3.25101,10500000.0
2009-06-23 12:11:00,3.25311,3.2532,3.24843,3.24844,8500000.0
2009-06-23 12:12:00,3.24772,3.2532,3.24772,3.25275,6750000.0
2009-06-23 12:13:00,3.249,3.25204,3.24703,3.25007,6500000.0
2009-06-23 12:14:00,3.25116,3.25116,3.24615,3.24873,7500000.0
2009-06-23 12:15:00,3.24995,3.25155,3.24738,3.251,6500000.0
2009-06-23 12:16:00,3.24656,3.25112,3.24656,3.24658,11500000.0
2009-06-23 12:17:00,3.2468,3.25058,3.24503,3.2457,10250000.0
2009-06-23 12:18:00,3.2495,3.24955,3.24281,3.24627,8750000.0
2009-06-23 12:19:00,3.24928,3.24989,3.24599,3.24627,7630000.0
2009-06-23 12:20:00,3.24409,3.24847,3.24287,3.24695,8380000.0
2009-06-23 12:21:00,3.24655,3.24925,3.2418,3.24624,12000000.0
2009-06-23 12:22:00,3.24533,3.24899,3.24404,3.24899,8250000.0
2009-06-23 12:23:00,3.24614,3.24918,3.24407,3.24912,12500000.0
2009-06-23 12:24:00,3.24631,3.249,3.24481,3.24637,16000000.0
2009-06-23 12:25:00,3.2454,3.25209,3.2454,3.25152,6250000.0
2009-06-23 12:26:00,3.24842,3.25363,3.2463,3.25351,11000000.0
2009-06-23 12:27:00,3.254,3.254,3.2482,3.25188,7000000.0
2009-06-23 12:28:00,3.25338,3.25338,3.24876,3.25259,8750000.0
2009-06-23 12:29:00,3.25028,3.2532,3.24766,3.24766,11630000.0
2009-06-23 12:30:00,3.25129,3.25261,3.24778,3.24778,6250000.0
2009-06-23 12:31:00,3.25299,3.25541,3.25211,3.25541,6250000.0
2009-06-23 12:32:00,3.25587,3.25681,3.25136,3.25475,8500000.0
2009-06-23 12:33:00,3.25538,3.25692,3.25314,3.25598,8500000.0
2009-06-23 12:34:00,3.25442,3.25727,3.25346,3.2541,9000000.0
2009-06-23 12:35:00,3.25353,3.25398,3.25073,3.25398,6250000.0
2009-06-23 12:36:00,3.25275,3.25326,3.2481,3.24995,12250000.0
2009-06-23 12:37:00,3.25295,3.25368,3.24479,3.24616,12250000.0
2009-06-23 12:38:00,3.24867,3.24867,3.24513,3.24754,8630000.0
2009-06-23 12:39:00,3.24553,3.24937,3.24553,3.24937,7000000.0
2009-06-23 12:40:00,3.24286,3.24915,3.24286,3.24915,8000000.0
2009-06-23 12:41:00,3.24784,3.24938,3.24401,3.24401,7500000.0
2009-06-23 12:42:00,3.24945,3.25031,3.24713,3.24713,8130000.0
2009-06-23 12:43:00,3.24975,3.25254,3.24797,3.24995,16760000.0
2009-06-23 12:44:00,3.25171,3.25171,3.24301,3.24589,7250000.0
2009-06-23 12:45:00,3.24975,3.25277,3.24747,3.25277,12130000.0
2009-06-23 12:46:00,3.24945,3.25336,3.24945,3.25336,7250000.0
2009-06-23 12:47:00,3.25157,3.25192,3.24789,3.25112,7250000.0
2009-06-23 12:48:00,3.24819,3.251,3.24595,3.24972,8250000.0
2009-06-23 12:49:00,3.24859,3.24915,3.24604,3.24888,8000000.0
2009-06-23 12:50:00,3.24809,3.24928,3.24576,3.24576,10750000.0
2009-06-23 12:51:00,3.24754,3.24859,3.24375,3.24424,10630000.0
2009-06-23 12:52:00,3.24816,3.24816,3.243,3.24318,10750000.0
2009-06-23 12:53:00,3.24562,3.24793,3.24471,3.24559,11380000.0
2009-06-23 12:54:00,3.24607,3.24902,3.24607,3.2487,15500000.0
2009-06-23 12:55:00,3.24765,3.24986,3.24454,3.24968,11000000.0
2009-06-23 12:56:00,3.247,3.24968,3.24269,3.24935,13000000.0
2009-06-23 12:57:00,3.24469,3.24943,3.24468,3.2479,12750000.0
2009-06-23 12:58:00,3.24762,3.24762,3.24338,3.24646,5500000.0
2009-06-23 12:59:00,3.24757,3.24802,3.24423,3.24462,11500000.0
2009-06-23 13:00:00,3.24647,3.24884,3.24389,3.24884,8630000.0
2009-06-23 13:01:00,3.24712,3.24854,3.2432,3.24421,7750000.0
2009-06-23 13:02:00,3.24972,3.25026,3.24374,3.25026,11000000.0
2009-06-23 13:03:00,3.24269,3.2502,3.24269,3.2502,10500000.0
2009-06-23 13:04:00,3.24662,3.24984,3.24458,3.24952,7130000.0
2009-06-23 13:05:00,3.24494,3.24957,3.24494,3.24881,11250000.0
2009-06-23 13:06:00,3.24575,3.2488,3.24378,3.24493,8130000.0
2009-06-23 13:07:00,3.2436,3.24789,3.24264,3.24465,14500000.0
2009-06-23 13:08:00,3.24976,3.24997,3.24759,3.24894,6000000.0
2009-06-23 13:09:00,3.24682,3.24992,3.24682,3.24847,5750000.0
2009-06-23 13:10:00,3.25108,3.25153,3.2485,3.25053,9000000.0
2009-06-23 13:11:00,3.2509,3.25143,3.2473,3.25143,10500000.0
2009-06-23 13:12:00,3.25078,3.25111,3.24759,3.25111,9250000.0
2009-06-23 13:13:00,3.24828,3.25097,3.24688,3.2502,9500000.0
2009-06-23 13:14:00,3.2461,3.25019,3.24339,3.24754,9250000.0
2009-06-23 13:15:00,3.24762,3.24972,3.24721,3.24722,9250000.0
2009-06-23 13:16:00,3.24906,3.25025,3.24405,3.24972,7250000.0
2009-06-23 13:17:00,3.24838,3.25098,3.24838,3.25098,9750000.0
2009-06-23 13:18:00,3.24709,3.24984,3.24566,3.24818,6750000.0
2009-06-23 13:19:00,3.25093,3.25169,3.24564,3.24859,10630000.0
2009-06-23 13:20:00,3.24702,3.25133,3.24702,3.24962,9750000.0
2009-06-23 13:21:00,3.24668,3.25154,3.24668,3.25139,9500000.0
2009-06-23 13:22:00,3.25083,3.25129,3.24518,3.24696,10130000.0
2009-06-23 13:23:00,3.24736,3.24971,3.24441,3.24936,13880000.0
2009-06-23 13:24:00,3.24851,3.25044,3.24361,3.24703,10630000.0
2009-06-23 13:25:00,3.24973,3.24973,3.24449,3.24751,13500000.0
2009-06-23 13:26:00,3.24796,3.2509,3.24789,3.25058,12250000.0
2009-06-23 13:27:00,3.25073,3.25073,3.24396,3.2491,9750000.0
2009-06-23 13:28:00,3.24564,3.24978,3.2455,3.2455,7750000.0
2009-06-23 13:29:00,3.25019,3.25112,3.24835,3.24835,7750000.0
2009-06-23 13:30:00,3.24646,3.25107,3.24646,3.25107,6250000.0
2009-06-23 13:31:00,3.2461,3.25083,3.2461,3.24805,6380000.0
2009-06-23 13:32:00,3.25019,3.25196,3.24941,3.25196,6000000.0
2009-06-23 13:33:00,3.25128,3.2522,3.24353,3.25089,16250000.0
2009-06-23 13:34:00,3.25183,3.25191,3.24836,3.25147,10000000.0
2009-06-23 13:35:00,3.25047,3.25163,3.24702,3.24912,10750000.0
2009-06-23 13:36:00,3.24957,3.24957,3.24384,3.24637,13000000.0
2009-06-23 13:37:00,3.24177,3.24658,3.23927,3.23927,6000000.0
2009-06-23 13:38:00,3.24436,3.24587,3.23968,3.24322,14000000.0
2009-06-23 13:39:00,3.24138,3.24299,3.23805,3.23805,7250000.0
2009-06-23 13:40:00,3.24381,3.24397,3.23653,3.24348,14250000.0
2009-06-23 13:41:00,3.24055,3.24343,3.23697,3.24126,6750000.0
2009-06-23 13:42:00,3.24414,3.24414,3.23975,3.24292,9750000.0
2009-06-23 13:43:00,3.24411,3.24572,3.24054,3.24572,14880000.0
2009-06-23 13:44:00,3.24494,3.2467,3.24038,3.24356,8250000.0
2009-06-23 13:45:00,3.24305,3.24586,3.24021,3.24021,8500000.0
2009-06-23 13:46:00,3.24451,3.24557,3.23916,3.23916,10750000.0
2009-06-23 13:47:00,3.24374,3.24576,3.24099,3.24232,12000000.0
2009-06-23 13:48:00,3.24545,3.24545,3.24021,3.24374,4880000.0
2009-06-23 13:49:00,3.24163,3.24691,3.24163,3.24407,13000000.0
2009-06-23 13:50:00,3.24465,3.24621,3.24304,3.24555,8000000.0
2009-06-23 13:51:00,3.24581,3.24735,3.24227,3.24498,10250000.0
2009-06-23 13:52:00,3.24626,3.24751,3.24349,3.24367,8130000.0
2009-06-23 13:53:00,3.24638,3.24685,3.2418,3.2468,8880000.0
2009-06-23 13:54:00,3.24523,3.24535,3.2428,3.24388,6130000.0
2009-06-23 13:55:00,3.24742,3.24742,3.24279,3.2473,5250000.0
2009-06-23 13:56:00,3.24017,3.24667,3.24017,3.24385,11750000.0
2009-06-23 13:57:00,3.24862,3.24862,3.24523,3.24523,9630000.0
2009-06-23 13:58:00,3.24788,3.24981,3.24359,3.24359,11130000.0
2009-06-23 13:59:00,3.24832,3.24941,3.24375,3.24375,7500000.0
2009-06-23 14:00:00,3.2481,3.24904,3.24691,3.24691,7250000.0
2009-06-23 14:01:00,3.24654,3.24891,3.24262,3.24262,8750000.0
2009-06-23 14:02:00,3.24303,3.24792,3.24303,3.24792,7500000.0
2009-06-23 14:03:00,3.246,3.24915,3.24335,3.24837,8880000.0
2009-06-23 14:04:00,3.24805,3.24862,3.24503,3.2475,11000000.0
2009-06-23 14:05:00,3.24725,3.25023,3.24725,3.25023,5250000.0
2009-06-23 14:06:00,3.24619,3.24956,3.24529,3.24732,8500000.0
2009-06-23 14:07:00,3.24943,3.2502,3.24621,3.24815,10130000.0
2009-06-23 14:08:00,3.25116,3.25333,3.24758,3.25333,8500000.0
2009-06-23 14:09:00,3.25258,3.25258,3.24768,3.2503,8010000.0
2009-06-23 14:10:00,3.24991,3.25133,3.24717,3.25066,6130000.0
2009-06-23 14:11:00,3.24776,3.2503,3.24625,3.24723,13260000.0
2009-06-23 14:12:00,3.24969,3.25006,3.24477,3.24477,10750000.0
2009-06-23 14:13:00,3.25,3.25072,3.24664,3.24947,6000000.0
2009-06-23 14:14:00,3.24589,3.24854,3.24236,3.24236,10880000.0
2009-06-23 14:15:00,3.25009,3.25109,3.24682,3.25109,11000000.0
2009-06-23 14:16:00,3.2493,3.24994,3.24444,3.24675,7130000.0
2009-06-23 14:17:00,3.24738,3.24826,3.24458,3.24516,7000000.0
2009-06-23 14:18:00,3.24283,3.24616,3.2423,3.24616,10630000.0
2009-06-23 14:19:00,3.23914,3.24485,3.23914,3.24054,5250000.0
2009-06-23 14:20:00,3.24229,3.24547,3.23892,3.24235,7630000.0
2009-06-23 14:21:00,3.24278,3.24313,3.2373,3.24049,7250000.0
2009-06-23 14:22:00,3.23973,3.24331,3.23884,3.24331,10000000.0
2009-06-23 14:23:00,3.24283,3.24283,3.23457,3.24071,12500000.0
2009-06-23 14:24:00,3.23893,3.24293,3.23804,3.24206,7750000.0
2009-06-23 14:25:00,3.2402,3.24311,3.23968,3.24092,8500000.0
2009-06-23 14:26:00,3.24101,3.24431,3.2377,3.2425,10500000.0
2009-06-23 14:27:00,3.24541,3.24541,3.2408,3.2408,7000000.0
2009-06-23 14:28:00,3.24467,3.24591,3.23882,3.24196,12750000.0
2009-06-23 14:29:00,3.2448,3.2448,3.23831,3.24374,10250000.0
2009-06-23 14:30:00,3.24453,3.24453,3.24068,3.24068,7500000.0
2009-06-23 14:31:00,3.24236,3.24608,3.24095,3.24494,8500000.0
2009-06-23 14:32:00,3.24429,3.24508,3.23978,3.24287,12500000.0
2009-06-23 14:33:00,3.24155,3.24368,3.24007,3.24368,7750000.0
2009-06-23 14:34:00,3.24233,3.24339,3.23993,3.2425,9500000.0
2009-06-23 14:35:00,3.24344,3.24471,3.23818,3.24443,11010000.0
2009-06-23 14:36:00,3.24307,3.24338,3.23563,3.23729,11500000.0
2009-06-23 14:37:00,3.2405,3.24128,3.23461,3.23581,6250000.0
2009-06-23 14:38:00,3.23807,3.24001,3.23356,3.24001,9380000.0
2009-06-23 14:39:00,3.24114,3.24131,3.23815,3.23815,5500000.0
2009-06-23 14:40:00,3.23949,3.24099,3.23719,3.24099,8000000.0
2009-06-23 14:41:00,3.24045,3.2417,3.2391,3.2417,6250000.0
2009-06-23 14:42:00,3.24279,3.24381,3.239,3.239,9750000.0
2009-06-23 14:43:00,3.24555,3.24655,3.23812,3.24038,9750000.0
2009-06-23 14:44:00,3.24157,3.24661,3.24121,3.24121,5500000.0
2009-06-23 14:45:00,3.24221,3.24333,3.23854,3.23854,8250000.0
2009-06-23 14:46:00,3.24146,3.24244,3.23676,3.24008,10630000.0
2009-06-23 14:47:00,3.24057,3.24057,3.23491,3.23727,8000000.0
2009-06-23 14:48:00,3.23348,3.23893,3.23348,3.23598,9380000.0
2009-06-23 14:49:00,3.2349,3.23951,3.23263,3.2391,6000000.0
2009-06-23 14:50:00,3.23788,3.23965,3.23254,3.23698,8000000.0
2009-06-23 14:51:00,3.2357,3.23866,3.23183,3.23183,7500000.0
2009-06-23 14:52:00,3.2346,3.23686,3.22849,3.23094,9500000.0
2009-06-23 14:53:00,3.23135,3.23169,3.22949,3.22949,8000000.0
2009-06-23 14:54:00,3.22983,3.23322,3.22746,3.22853,15500000.0
2009-06-23 14:55:00,3.23348,3.23384,3.23091,3.23243,10250000.0
2009-06-23 14:56:00,3.23226,3.23626,3.23207,3.23515,17130000.0
2009-06-23 14:57:00,3.2336,3.23823,3.23293,3.23508,7000000.0
2009-06-23 14:58:00,3.23637,3.23793,3.23545,3.23572,11130000.0
2009-06-23 14:59:00,3.23662,3.23814,3.23573,3.23573,8880000.0
2009-06-23 15:00:00,3.23581,3.2362,3.229,3.22994,10630000.0
2009-06-23 15:01:00,3.23045,3.23116,3.22644,3.2278,14750000.0
2009-06-23 15:02:00,3.23391,3.23615,3.22837,3.23615,9000000.0
2009-06-23 15:03:00,3.2336,3.23753,3.23132,3.23335,10380000.0
2009-06-23 15:04:00,3.23256,3.2374,3.23045,3.23045,8880000.0
2009-06-23 15:05:00,3.23519,3.23833,3.23286,3.23592,8000000.0
2009-06-23 15:06:00,3.23845,3.23845,3.2354,3.23802,7000000.0
2009-06-23 15:07:00,3.23342,3.23901,3.23342,3.23901,7750000.0
2009-06-23 15:08:00,3.24363,3.24424,3.23675,3.23895,9750000.0
2009-06-23 15:09:00,3.24032,3.24245,3.23629,3.24017,9260000.0
2009-06-23 15:10:00,3.24293,3.24293,3.23803,3.2419,7380000.0
2009-06-23 15:11:00,3.24229,3.24335,3.23945,3.24335,9500000.0
2009-06-23 15:12:00,3.24157,3.24694,3.24157,3.24478,8000000.0
2009-06-23 15:13:00,3.23825,3.24525,3.23825,3.24489,15500000.0
2009-06-23 15:14:00,3.24515,3.24515,3.24128,3.24128,7750000.0
2009-06-23 15:15:00,3.24327,3.2464,3.24182,3.244,9250000.0
2009-06-23 15:16:00,3.24455,3.24681,3.24361,3.24361,6750000.0
2009-06-23 15:17:00,3.24637,3.24646,3.24202,3.24232,10750000.0
2009-06-23 15:18:00,3.24527,3.24572,3.2423,3.24299,7750000.0
2009-06-23 15:19:00,3.24254,3.24544,3.24053,3.24053,7000000.0
2009-06-23 15:20:00,3.24574,3.24574,3.24091,3.24103,6500000.0
2009-06-23 15:21:00,3.24185,3.24488,3.23621,3.2436,9500000.0
2009-06-23 15:22:00,3.24233,3.24504,3.24111,3.24204,15750000.0
2009-06-23 15:23:00,3.2441,3.2441,3.23861,3.24023,5750000.0
2009-06-23 15:24:00,3.23738,3.24231,3.23588,3.23669,8000000.0
2009-06-23 15:25:00,3.23806,3.2407,3.23696,3.23907,8500000.0
2009-06-23 15:26:00,3.24022,3.24265,3.23815,3.24061,14250000.0
2009-06-23 15:27:00,3.23936,3.24075,3.23742,3.23953,6750000.0
2009-06-23 15:28:00,3.23929,3.24107,3.23683,3.23723,5500000.0
2009-06-23 15:29:00,3.23614,3.24201,3.23572,3.24201,5750000.0
2009-06-23 15:30:00,3.2425,3.24329,3.23794,3.23907,6250000.0
2009-06-23 15:31:00,3.23685,3.24237,3.23685,3.23877,9750000.0
2009-06-23 15:32:00,3.23729,3.24093,3.23587,3.23872,10000000.0
2009-06-23 15:33:00,3.2388,3.24115,3.2326,3.24042,19500000.0
2009-06-23 15:34:00,3.24071,3.24071,3.23529,3.23902,6000000.0
2009-06-23 15:35:00,3.23914,3.23941,3.23414,3.23849,16250000.0
2009-06-23 15:36:00,3.23847,3.23851,3.23291,3.23291,12000000.0
2009-06-23 15:37:00,3.2376,3.23952,3.23596,3.23952,6250000.0
2009-06-23 15:38:00,3.2365,3.23989,3.23177,3.23782,11250000.0
2009-06-23 15:39:00,3.23636,3.23774,3.23277,3.2364,10130000.0
2009-06-23 15:40:00,3.23925,3.23949,3.23397,3.23949,9250000.0
2009-06-23 15:41:00,3.23658,3.24025,3.23617,3.23617,6250000.0
2009-06-23 15:42:00,3.24017,3.2405,3.23753,3.23923,7500000.0
2009-06-23 15:43:00,3.23777,3.24107,3.2369,3.24107,5750000.0
2009-06-23 15:44:00,3.23861,3.24201,3.23832,3.23853,9630000.0
2009-06-23 15:45:00,3.24131,3.24228,3.23667,3.24171,10000000.0
2009-06-23 15:46:00,3.24156,3.24255,3.2371,3.24008,15250000.0
2009-06-23 15:47:00,3.24179,3.24222,3.2384,3.23905,8750000.0
2009-06-23 15:48:00,3.24223,3.24261,3.23906,3.24257,9750000.0
2009-06-23 15:49:00,3.24212,3.24242,3.23545,3.24242,8880000.0
2009-06-23 15:50:00,3.24268,3.24296,3.23774,3.24003,10750000.0
2009-06-23 15:51:00,3.24181,3.24193,3.23679,3.24147,7500000.0
2009-06-23 15:52:00,3.24565,3.24565,3.23735,3.23828,7000000.0
2009-06-23 15:53:00,3.24042,3.24205,3.23875,3.24167,7750000.0
2009-06-23 15:54:00,3.24026,3.24158,3.23486,3.24048,12000000.0
2009-06-23 15:55:00,3.24107,3.24107,3.23357,3.23713,6250000.0
2009-06-23 15:56:00,3.23695,3.23869,3.23449,3.23723,8500000.0
2009-06-23 15:57:00,3.23654,3.23762,3.23172,3.23239,13380000.0
2009-06-23 15:58:00,3.23338,3.23618,3.23059,3.23059,11750000.0
2009-06-23 15:59:00,3.23672,3.2372,3.23362,3.23449,7750000.0
2009-06-23 16:00:00,3.23381,3.23774,3.23319,3.23767,10500000.0
2009-06-23 16:01:00,3.23622,3.23876,3.23376,3.23376,12000000.0
2009-06-23 16:02:00,3.2346,3.23884,3.23331,3.23435,8380000.0
2009-06-23 16:03:00,3.23691,3.23777,3.23432,3.23432,6250000.0
2009-06-23 16:04:00,3.23509,3.23566,3.23115,3.23285,8250000.0
2009-06-23 16:05:00,3.23394,3.23455,3.22459,3.2302,12750000.0
2009-06-23 16:06:00,3.2301,3.23116,3.22936,3.22984,5750000.0
2009-06-23 16:07:00,3.23218,3.23222,3.22972,3.23222,8380000.0
2009-06-23 16:08:00,3.22938,3.23366,3.22791,3.23366,7250000.0
2009-06-23 16:09:00,3.2327,3.2346,3.23176,3.23414,10500000.0
2009-06-23 16:10:00,3.23043,3.23468,3.23043,3.2344,10750000.0
2009-06-23 16:11:00,3.23398,3.23682,3.23147,3.23682,9630000.0
2009-06-23 16:12:00,3.23702,3.23951,3.23488,3.23513,9000000.0
2009-06-23 16:13:00,3.23695,3.23986,3.23642,3.23986,8000000.0
2009-06-23 16:14:00,3.23891,3.24098,3.23539,3.24098,7000000.0
2009-06-23 16:15:00,3.23995,3.24188,3.23737,3.24005,8000000.0
2009-06-23 16:16:00,3.2422,3.2422,3.23753,3.2391,12000000.0
2009-06-23 16:17:00,3.24019,3.24181,3.23844,3.2409,8750000.0
2009-06-23 16:18:00,3.23871,3.24067,3.23542,3.23645,8000000.0
2009-06-23 16:19:00,3.23921,3.24028,3.23524,3.23654,11250000.0
2009-06-23 16:20:00,3.23895,3.24083,3.23601,3.24083,10380000.0
2009-06-23 16:21:00,3.23935,3.23935,3.23405,3.23578,8000000.0
2009-06-23 16:22:00,3.23968,3.23968,3.2339,3.23551,6750000.0
2009-06-23 16:23:00,3.236,3.23803,3.23378,3.23585,11250000.0
2009-06-23 16:24:00,3.23795,3.24027,3.23398,3.23886,11880000.0
2009-06-23 16:25:00,3.2406,3.24063,3.23751,3.23929,9000000.0
2009-06-23 16:26:00,3.24016,3.24194,3.23725,3.24194,11500000.0
2009-06-23 16:27:00,3.23888,3.24205,3.23608,3.24021,10500000.0
2009-06-23 16:28:00,3.24248,3.24381,3.23991,3.24381,9250000.0
2009-06-23 16:29:00,3.24135,3.24459,3.24003,3.24459,6250000.0
2009-06-23 16:30:00,3.24522,3.24548,3.23998,3.24548,6250000.0
2009-06-23 16:31:00,3.24415,3.24698,3.24318,3.24644,7750000.0
2009-06-23 16:32:00,3.24482,3.2471,3.2432,3.24441,7000000.0
2009-06-23 16:33:00,3.24521,3.24624,3.24134,3.24621,11880000.0
2009-06-23 16:34:00,3.24375,3.24484,3.2399,3.23994,12750000.0
2009-06-23 16:35:00,3.2445,3.24455,3.23785,3.23959,10750000.0
2009-06-23 16:36:00,3.24266,3.24286,3.23613,3.24131,12750000.0
2009-06-23 16:37:00,3.23845,3.24331,3.23845,3.24323,8000000.0
2009-06-23 16:38:00,3.24363,3.24508,3.24083,3.24479,8500000.0
2009-06-23 16:39:00,3.24473,3.24473,3.23967,3.2403,8500000.0
2009-06-23 16:40:00,3.24084,3.24328,3.23743,3.24328,9750000.0
2009-06-23 16:41:00,3.23958,3.24664,3.23958,3.24664,9260000.0
2009-06-23 16:42:00,3.24405,3.24765,3.24238,3.24765,7880000.0
2009-06-23 16:43:00,3.24605,3.24724,3.24515,3.24703,5750000.0
2009-06-23 16:44:00,3.24604,3.24795,3.24565,3.24728,10750000.0
2009-06-23 16:45:00,3.24737,3.24775,3.24284,3.24452,7000000.0
2009-06-23 16:46:00,3.24363,3.24715,3.24271,3.24369,11500000.0
2009-06-23 16:47:00,3.24111,3.24629,3.24111,3.24629,7000000.0
2009-06-23 16:48:00,3.24691,3.24691,3.24184,3.24338,9000000.0
2009-06-23 16:49:00,3.24707,3.24707,3.24111,3.24446,7000000.0
2009-06-23 16:50:00,3.24528,3.24942,3.24373,3.24942,9000000.0
2009-06-23 16:51:00,3.24854,3.24854,3.24553,3.24553,7250000.0
2009-06-23 16:52:00,3.24656,3.2482,3.24142,3.2456,5500000.0
2009-06-23 16:53:00,3.24629,3.24816,3.24386,3.24528,6630000.0
2009-06-23 16:54:00,3.24537,3.24787,3.24422,3.24604,8500000.0
2009-06-23 16:55:00,3.24574,3.24926,3.24574,3.24605,6000000.0
2009-06-23 16:56:00,3.2506,3.2506,3.24685,3.24685,9250000.0
2009-06-23 16:57:00,3.24873,3.24933,3.24547,3.24547,6750000.0
2009-06-23 16:58:00,3.24502,3.24918,3.24311,3.24398,13380000.0
2009-06-23 16:59:00,3.24649,3.24794,3.23935,3.23996,9380000.0
2009-06-23 17:00:00,3.24278,3.24413,3.24076,3.24345,8500000.0
2009-06-23 17:01:00,3.24094,3.24393,3.23786,3.24393,7750000.0
2009-06-23 17:02:00,3.24418,3.24418,3.23842,3.23842,7750000.0
2009-06-23 17:03:00,3.24477,3.24636,3.24138,3.24636,11380000.0
2009-06-23 17:04:00,3.24766,3.24766,3.24466,3.24684,6500000.0
2009-06-23 17:05:00,3.24844,3.24939,3.24222,3.24375,7500000.0
2009-06-23 17:06:00,3.24726,3.24845,3.24437,3.24822,16630000.0
2009-06-23 17:07:00,3.24574,3.24795,3.24504,3.24504,11250000.0
2009-06-23 17:08:00,3.24424,3.24798,3.24271,3.24271,10000000.0
2009-06-23 17:09:00,3.24477,3.24569,3.24281,3.24541,8500000.0
2009-06-23 17:10:00,3.24564,3.24564,3.23935,3.23935,8000000.0
2009-06-23 17:11:00,3.2428,3.24673,3.24256,3.24385,5500000.0
2009-06-23 17:12:00,3.24437,3.24437,3.24111,3.24236,5750000.0
2009-06-23 17:13:00,3.24207,3.24425,3.24029,3.24425,7000000.0
2009-06-23 17:14:00,3.24218,3.24285,3.23744,3.23744,9500000.0
2009-06-23 17:15:00,3.24304,3.24304,3.24015,3.2417,16630000.0
2009-06-23 17:16:00,3.24359,3.24359,3.24036,3.24055,7630000.0
2009-06-23 17:17:00,3.23982,3.24318,3.23981,3.24287,9500000.0
2009-06-23 17:18:00,3.24249,3.24307,3.24057,3.24279,9380000.0
2009-06-23 17:19:00,3.23978,3.24268,3.23854,3.24123,10750000.0
2009-06-23 17:20:00,3.2425,3.2425,3.23967,3.24189,9130000.0
2009-06-23 17:21:00,3.23993,3.24165,3.23874,3.24129,9250000.0
2009-06-23 17:22:00,3.24146,3.24294,3.23912,3.24294,8750000.0
2009-06-23 17:23:00,3.24011,3.24197,3.23688,3.24033,8250000.0
2009-06-23 17:24:00,3.24227,3.24233,3.23828,3.24233,5500000.0
2009-06-23 17:25:00,3.24064,3.24254,3.24004,3.24169,9000000.0
2009-06-23 17:26:00,3.2383,3.24091,3.23761,3.24021,7750000.0
2009-06-23 17:27:00,3.23404,3.24001,3.23352,3.23621,10380000.0
2009-06-23 17:28:00,3.23444,3.23796,3.23444,3.23795,6750000.0
2009-06-23 17:29:00,3.23405,3.23887,3.23358,3.23887,8250000.0
2009-06-23 17:30:00,3.23496,3.23807,3.23452,3.23746,7250000.0
2009-06-23 17:31:00,3.23735,3.23753,3.23644,3.23751,5500000.0
2009-06-23 17:32:00,3.23704,3.23976,3.23557,3.23557,7000000.0
2009-06-23 17:33:00,3.23809,3.23942,3.23502,3.23502,9000000.0
2009-06-23 17:34:00,3.23734,3.23807,3.23476,3.23476,9000000.0
2009-06-23 17:35:00,3.23365,3.23748,3.23104,3.23104,5250000.0
2009-06-23 17:36:00,3.23171,3.23346,3.22851,3.23346,6500000.0
2009-06-23 17:37:00,3.23167,3.23362,3.22954,3.23198,8000000.0
2009-06-23 17:38:00,3.23105,3.23526,3.22982,3.23526,11750000.0
2009-06-23 17:39:00,3.23332,3.23664,3.23263,3.23611,10500000.0
2009-06-23 17:40:00,3.23739,3.23739,3.23392,3.23425,10000000.0
2009-06-23 17:41:00,3.23681,3.23681,3.23341,3.23495,10750000.0
2009-06-23 17:42:00,3.23193,3.23665,3.23193,3.23604,11000000.0
2009-06-23 17:43:00,3.23364,3.23789,3.23364,3.23789,5630000.0
2009-06-23 17:44:00,3.2379,3.2379,3.23332,3.23562,6630000.0
2009-06-23 17:45:00,3.23435,3.23645,3.23372,3.23372,10750000.0
2009-06-23 17:46:00,3.2365,3.23688,3.23076,3.23076,14880000.0
2009-06-23 17:47:00,3.23604,3.23704,3.23243,3.23652,8500000.0
2009-06-23 17:48:00,3.23727,3.23825,3.23242,3.23505,6500000.0
2009-06-23 17:49:00,3.23223,3.23804,3.2315,3.23692,13000000.0
2009-06-23 17:50:00,3.23377,3.23929,3.23377,3.23418,8380000.0
2009-06-23 17:51:00,3.233,3.23599,3.23282,3.23282,9750000.0
2009-06-23 17:52:00,3.23726,3.23726,3.23393,3.23627,6000000.0
2009-06-23 17:53:00,3.23584,3.23734,3.23251,3.2363,9630000.0
2009-06-23 17:54:00,3.23716,3.23716,3.23404,3.23521,10750000.0
2009-06-23 17:55:00,3.23797,3.23873,3.23309,3.23309,5500000.0
2009-06-23 17:56:00,3.23633,3.23752,3.23371,3.23706,12250000.0
2009-06-23 17:57:00,3.23326,3.23621,3.22949,3.23091,8500000.0
2009-06-23 17:58:00,3.23799,3.23799,3.23369,3.23574,8250000.0
2009-06-23 17:59:00,3.23512,3.23624,3.2329,3.23624,5250000.0
2009-06-23 18:00:00,3.23662,3.23714,3.23265,3.23348,15750000.0
2009-06-23 18:01:00,3.23551,3.23676,3.2312,3.2324,10250000.0
2009-06-23 18:02:00,3.2341,3.23547,3.22905,3.2311,12250000.0
2009-06-23 18:03:00,3.22886,3.23286,3.22831,3.22831,5500000.0
2009-06-23 18:04:00,3.23192,3.23192,3.22928,3.23182,5250000.0
2009-06-23 18:05:00,3.2315,3.23257,3.22694,3.23019,15500000.0
2009-06-23 18:06:00,3.22751,3.23151,3.22527,3.2269,9250000.0
2009-06-23 18:07:00,3.2264,3.23056,3.22539,3.22877,11000000.0
2009-06-23 18:08:00,3.22655,3.22821,3.22485,3.22663,7250000.0
2009-06-23 18:09:00,3.2248,3.22779,3.22218,3.22242,7130000.0
2009-06-23 18:10:00,3.22697,3.22731,3.22358,3.22358,7500000.0
2009-06-23 18:11:00,3.22557,3.22697,3.21982,3.22174,7500000.0
2009-06-23 18:12:00,3.22072,3.22718,3.22072,3.22568,5250000.0
2009-06-23 18:13:00,3.22577,3.22639,3.22366,3.22584,6000000.0
2009-06-23 18:14:00,3.22409,3.22694,3.22328,3.22685,10500000.0
2009-06-23 18:15:00,3.22754,3.22754,3.22455,3.22554,9750000.0
2009-06-23 18:16:00,3.22529,3.22777,3.22258,3.22468,8750000.0
2009-06-23 18:17:00,3.22651,3.22814,3.2238,3.22524,15750000.0
2009-06-23 18:18:00,3.22609,3.22862,3.22325,3.22325,12000000.0
2009-06-23 18:19:00,3.22698,3.22764,3.22134,3.22749,5500000.0
2009-06-23 18:20:00,3.22365,3.22744,3.22365,3.22562,9380000.0
2009-06-23 18:21:00,3.22439,3.22671,3.22213,3.22557,9750000.0
2009-06-23 18:22:00,3.22011,3.22551,3.22011,3.22551,8130000.0
2009-06-23 18:23:00,3.22337,3.22613,3.22126,3.2261,6750000.0
2009-06-23 18:24:00,3.22709,3.22709,3.22179,3.22392,10500000.0
2009-06-23 18:25:00,3.22372,3.22615,3.22372,3.22443,6500000.0
2009-06-23 18:26:00,3.22455,3.22796,3.22343,3.22796,6130000.0
2009-06-23 18:27:00,3.22329,3.22743,3.22186,3.22743,8880000.0
2009-06-23 18:28:00,3.22684,3.22797,3.22265,3.22577,6000000.0
2009-06-23 18:29:00,3.22649,3.22857,3.22517,3.22558,5750000.0
2009-06-23 18:30:00,3.22855,3.23711,3.22472,3.22837,17000000.0
2009-06-23 18:31:00,3.22832,3.22857,3.22655,3.22857,11000000.0
2009-06-23 18:32:00,3.22811,3.22811,3.22047,3.22242,11500000.0
2009-06-23 18:33:00,3.22411,3.22575,3.22271,3.22271,9000000.0
2009-06-23 18:34:00,3.22621,3.22621,3.21935,3.22126,10130000.0
2009-06-23 18:35:00,3.22021,3.22507,3.21948,3.22407,5500000.0
2009-06-23 18:36:00,3.22108,3.22477,3.21862,3.22062,10380000.0
2009-06-23 18:37:00,3.2224,3.22249,3.21783,3.22249,7000000.0
2009-06-23 18:38:00,3.21865,3.22396,3.21778,3.22124,12250000.0
2009-06-23 18:39:00,3.21937,3.22531,3.21664,3.22442,7500000.0
2009-06-23 18:40:00,3.22148,3.22672,3.21997,3.22672,9750000.0
2009-06-23 18:41:00,3.22245,3.22562,3.21926,3.21926,9000000.0
2009-06-23 18:42:00,3.22298,3.22532,3.21969,3.22228,8000000.0
2009-06-23 18:43:00,3.22601,3.22601,3.21746,3.22202,10250000.0
2009-06-23 18:44:00,3.22519,3.22621,3.2226,3.22319,16750000.0
2009-06-23 18:45:00,3.22477,3.22604,3.22009,3.22106,7380000.0
2009-06-23 18:46:00,3.22579,3.22684,3.22173,3.22648,9380000.0
2009-06-23 18:47:00,3.22319,3.22477,3.21935,3.22318,7000000.0
2009-06-23 18:48:00,3.22518,3.22518,3.22262,3.22465,11250000.0
2009-06-23 18:49:00,3.22242,3.22534,3.22242,3.22301,6260000.0
2009-06-23 18:50:00,3.22563,3.22563,3.22283,3.22502,9000000.0
2009-06-23 18:51:00,3.22568,3.22574,3.22064,3.22124,16500000.0
2009-06-23 18:52:00,3.22613,3.22613,3.22113,3.22477,5750000.0
2009-06-23 18:53:00,3.22495,3.22558,3.223,3.22554,13500000.0
2009-06-23 18:54:00,3.22402,3.22647,3.22228,3.22292,11750000.0
2009-06-23 18:55:00,3.22206,3.22576,3.22144,3.22576,8750000.0
2009-06-23 18:56:00,3.22382,3.22622,3.22101,3.22273,12000000.0
2009-06-23 18:57:00,3.22342,3.22568,3.22139,3.22197,12750000.0
2009-06-23 18:58:00,3.22423,3.22626,3.22179,3.22471,10500000.0
2009-06-23 18:59:00,3.22193,3.22619,3.22193,3.22611,8000000.0
2009-06-23 19:00:00,3.22632,3.22763,3.22251,3.22694,14130000.0
2009-06-23 19:01:00,3.22725,3.22725,3.22338,3.22391,5500000.0
2009-06-23 19:02:00,3.2259,3.22629,3.21922,3.21955,13250000.0
2009-06-23 19:03:00,3.22209,3.22604,3.22203,3.22219,7500000.0
2009-06-23 19:04:00,3.22334,3.22375,3.22083,3.22093,5500000.0
2009-06-23 19:05:00,3.224,3.22459,3.21918,3.22358,10500000.0
2009-06-23 19:06:00,3.21902,3.22377,3.21902,3.22183,10750000.0
2009-06-23 19:07:00,3.2216,3.22531,3.21844,3.21844,9500000.0
2009-06-23 19:08:00,3.21957,3.22555,3.21957,3.22389,11130000.0
2009-06-23 19:09:00,3.22287,3.22402,3.22153,3.22266,8500000.0
2009-06-23 19:10:00,3.2211,3.22411,3.2211,3.22411,5500000.0
2009-06-23 19:11:00,3.22351,3.2245,3.21964,3.22214,15500000.0
2009-06-23 19:12:00,3.22475,3.22475,3.22144,3.22397,8500000.0
2009-06-23 19:13:00,3.2231,3.22502,3.22171,3.22502,6130000.0
2009-06-23 19:14:00,3.22328,3.22543,3.22145,3.22145,12250000.0
2009-06-23 19:15:00,3.22305,3.22758,3.22054,3.22702,10000000.0
2009-06-23 19:16:00,3.22456,3.22716,3.22136,3.22421,16010000.0
2009-06-23 19:17:00,3.22425,3.22785,3.22425,3.22785,8750000.0
2009-06-23 19:18:00,3.22366,3.22774,3.22183,3.22183,14500000.0
2009-06-23 19:19:00,3.22693,3.22712,3.22072,3.22072,10000000.0
2009-06-23 19:20:00,3.22613,3.22725,3.22322,3.22352,8000000.0
2009-06-23 19:21:00,3.22514,3.22707,3.22008,3.22361,10000000.0
2009-06-23 19:22:00,3.22588,3.22747,3.22403,3.22747,8130000.0
2009-06-23 19:23:00,3.22469,3.23723,3.22336,3.22889,13130000.0
2009-06-23 19:24:00,3.22741,3.22741,3.22136,3.22579,5500000.0
2009-06-23 19:25:00,3.22473,3.22687,3.22176,3.22485,7750000.0
2009-06-23 19:26:00,3.22444,3.22719,3.22444,3.22626,5500000.0
2009-06-23 19:27:00,3.22346,3.22739,3.22346,3.22739,5260000.0
2009-06-23 19:28:00,3.22221,3.22718,3.22201,3.22346,6750000.0
2009-06-23 19:29:00,3.22645,3.22759,3.22261,3.22402,14750000.0
2009-06-23 19:30:00,3.22336,3.22641,3.2219,3.22548,5250000.0
2009-06-23 19:31:00,3.22555,3.22693,3.2219,3.22425,17380000.0
2009-06-23 19:32:00,3.22717,3.22755,3.22328,3.22591,6630000.0
2009-06-23 19:33:00,3.2258,3.22684,3.22059,3.22288,7750000.0
2009-06-23 19:34:00,3.2231,3.22575,3.22194,3.22467,14130000.0
2009-06-23 19:35:00,3.22117,3.226,3.22117,3.22531,7000000.0
2009-06-23 19:36:00,3.2218,3.22687,3.22173,3.22687,5500000.0
2009-06-23 19:37:00,3.22537,3.22618,3.22249,3.22449,9250000.0
2009-06-23 19:38:00,3.22426,3.22659,3.22426,3.22435,7250000.0
2009-06-23 19:39:00,3.22778,3.22778,3.22417,3.22417,5500000.0
2009-06-23 19:40:00,3.22469,3.2266,3.22367,3.2266,6750000.0
2009-06-23 19:41:00,3.22475,3.22669,3.22216,3.22216,7010000.0
2009-06-23 19:42:00,3.22457,3.2268,3.22457,3.2249,7000000.0
2009-06-23 19:43:00,3.22393,3.22659,3.22393,3.22577,6630000.0
2009-06-23 19:44:00,3.22491,3.22581,3.22005,3.22326,12250000.0
2009-06-23 19:45:00,3.22356,3.22664,3.22221,3.22378,9500000.0
2009-06-23 19:46:00,3.22313,3.22577,3.22177,3.22417,6000000.0
2009-06-23 19:47:00,3.22241,3.22692,3.22241,3.22625,8000000.0
2009-06-23 19:48:00,3.22264,3.22619,3.22264,3.22486,8250000.0
2009-06-23 19:49:00,3.22037,3.22735,3.22037,3.22422,6000000.0
2009-06-23 19:50:00,3.22464,3.22548,3.22013,3.22428,12750000.0
2009-06-23 19:51:00,3.22425,3.2249,3.221,3.22403,7500000.0
2009-06-23 19:52:00,3.22316,3.22614,3.22081,3.22555,7250000.0
2009-06-23 19:53:00,3.22331,3.22704,3.22218,3.22229,6750000.0
2009-06-23 19:54:00,3.22549,3.22694,3.2208,3.22462,9000000.0
2009-06-23 19:55:00,3.22494,3.22762,3.22368,3.2255,10500000.0
2009-06-23 19:56:00,3.22603,3.22732,3.22246,3.22583,11250000.0
2009-06-23 19:57:00,3.22619,3.22939,3.22211,3.22476,19380000.0
2009-06-23 19:58:00,3.22617,3.22864,3.22569,3.22759,8500000.0
2009-06-23 19:59:00,3.225,3.22919,3.225,3.22919,8380000.0
2009-06-23 20:00:00,3.22797,3.229,3.22649,3.22792,10250000.0
2009-06-23 20:01:00,3.22737,3.2288,3.22464,3.22769,9630000.0
2009-06-23 20:02:00,3.22618,3.22787,3.22513,3.22687,7750000.0
2009-06-23 20:03:00,3.22559,3.22719,3.22297,3.22691,7000000.0
2009-06-23 20:04:00,3.22713,3.22788,3.22601,3.22609,5250000.0
2009-06-23 20:05:00,3.22484,3.22899,3.22484,3.22542,11750000.0
2009-06-23 20:06:00,3.22517,3.22691,3.22138,3.22691,11500000.0
2009-06-23 20:07:00,3.22562,3.22804,3.22541,3.22575,9750000.0
2009-06-23 20:08:00,3.22361,3.22621,3.22171,3.22483,12630000.0
2009-06-23 20:09:00,3.22713,3.22746,3.22037,3.22436,10750000.0
2009-06-23 20:10:00,3.22321,3.22679,3.22321,3.22385,8880000.0
2009-06-23 20:11:00,3.22284,3.22542,3.22107,3.22107,9880000.0
2009-06-23 20:12:00,3.22396,3.22396,3.22137,3.22199,6750000.0
2009-06-23 20:13:00,3.22284,3.22391,3.21654,3.22391,11250000.0
2009-06-23 20:14:00,3.22031,3.22467,3.22017,3.22077,9250000.0
2009-06-23 20:15:00,3.22308,3.22438,3.22084,3.22404,9500000.0
2009-06-23 20:16:00,3.21904,3.22362,3.21798,3.22136,13250000.0
2009-06-23 20:17:00,3.22019,3.22444,3.2188,3.21969,7250000.0
2009-06-23 20:18:00,3.221,3.22411,3.21798,3.22411,9750000.0
2009-06-23 20:19:00,3.2236,3.22487,3.21846,3.22379,7000000.0
2009-06-23 20:20:00,3.22152,3.22475,3.22015,3.22052,12250000.0
2009-06-23 20:21:00,3.22279,3.22397,3.21981,3.22386,11750000.0
2009-06-23 20:22:00,3.22097,3.22445,3.22097,3.22398,7750000.0
2009-06-23 20:23:00,3.2195,3.22381,3.21787,3.21787,7250000.0
2009-06-23 20:24:00,3.22339,3.23722,3.22251,3.22472,10000000.0
2009-06-23 20:25:00,3.2248,3.2249,3.22062,3.22216,9750000.0
2009-06-23 20:26:00,3.22426,3.22464,3.21802,3.22029,10500000.0
2009-06-23 20:27:00,3.22369,3.22476,3.21825,3.22336,6250000.0
2009-06-23 20:28:00,3.22384,3.22687,3.22244,3.22467,12250000.0
2009-06-23 20:29:00,3.22483,3.22672,3.22256,3.22422,10750000.0
2009-06-23 20:30:00,3.22512,3.22696,3.22335,3.22463,10750000.0
2009-06-23 20:31:00,3.22364,3.22608,3.22231,3.2258,11750000.0
2009-06-23 20:32:00,3.22596,3.22653,3.22292,3.22631,7750000.0
2009-06-23 20:33:00,3.22448,3.2258,3.22146,3.22213,10880000.0
2009-06-23 20:34:00,3.22204,3.22646,3.22204,3.22576,6500000.0
2009-06-23 20:35:00,3.22485,3.22698,3.22485,3.22648,7500000.0
2009-06-23 20:36:00,3.22583,3.2273,3.22379,3.22634,6250000.0
2009-06-23 20:37:00,3.2269,3.22762,3.22377,3.22755,11750000.0
2009-06-23 20:38:00,3.22733,3.22853,3.22471,3.22853,13760000.0
2009-06-23 20:39:00,3.22506,3.22629,3.22036,3.22036,5750000.0
2009-06-23 20:40:00,3.2227,3.22683,3.22162,3.22375,11750000.0
2009-06-23 20:41:00,3.22223,3.2268,3.22181,3.22481,18500000.0
2009-06-23 20:42:00,3.22418,3.22639,3.22259,3.22259,9250000.0
2009-06-23 20:43:00,3.2255,3.2274,3.22379,3.22379,6000000.0
2009-06-23 20:44:00,3.22566,3.22792,3.22278,3.22588,10880000.0
2009-06-23 20:45:00,3.22686,3.22762,3.22443,3.22443,5750000.0
2009-06-23 20:46:00,3.22239,3.22647,3.22142,3.22514,5250000.0
2009-06-23 20:47:00,3.22467,3.22795,3.22212,3.22795,7750000.0
2009-06-23 20:48:00,3.22474,3.22788,3.22392,3.22788,5500000.0
2009-06-23 20:49:00,3.22617,3.22802,3.22359,3.22359,6750000.0
2009-06-23 20:50:00,3.2241,3.22757,3.22262,3.22444,10000000.0
2009-06-23 20:51:00,3.22062,3.22784,3.22062,3.22469,9000000.0
2009-06-23 20:52:00,3.22613,3.22768,3.22141,3.2251,14250000.0
2009-06-23 20:53:00,3.22567,3.22715,3.22257,3.22609,8630000.0
2009-06-23 20:54:00,3.22382,3.22624,3.22134,3.22229,7630000.0
2009-06-23 20:55:00,3.22477,3.22765,3.22119,3.22481,10750000.0
2009-06-23 20:56:00,3.22347,3.22751,3.22347,3.22438,5750000.0
2009-06-23 20:57:00,3.22525,3.22778,3.22224,3.22778,13260000.0
2009-06-23 20:58:00,3.22539,3.2286,3.22485,3.22632,12500000.0
2009-06-23 20:59:00,3.22767,3.2277,3.22105,3.2246,11500000.0
2009-06-23 21:00:00,3.22476,3.22839,3.22374,3.22504,10500000.0
2009-06-23 21:01:00,3.22484,3.2269,3.22372,3.22571,6500000.0
2009-06-23 21:02:00,3.22559,3.22944,3.22312,3.22312,11000000.0
2009-06-23 21:03:00,3.2257,3.22789,3.22565,3.22789,17000000.0
2009-06-23 21:04:00,3.22669,3.22821,3.22568,3.22568,10000000.0
2009-06-23 21:05:00,3.2259,3.22871,3.2259,3.2281,6250000.0
2009-06-23 21:06:00,3.22563,3.2285,3.22335,3.22335,5630000.0
2009-06-23 21:07:00,3.22646,3.22816,3.22465,3.22674,9000000.0
2009-06-23 21:08:00,3.22688,3.22935,3.22617,3.22859,11250000.0
2009-06-23 21:09:00,3.229,3.22934,3.22529,3.22839,8250000.0
2009-06-23 21:10:00,3.22361,3.22985,3.22361,3.22718,7000000.0
2009-06-23 21:11:00,3.2291,3.22994,3.22676,3.22994,7000000.0
2009-06-23 21:12:00,3.22873,3.22873,3.22673,3.22673,5250000.0
2009-06-23 21:13:00,3.22583,3.22977,3.2258,3.22977,8500000.0
2009-06-23 21:14:00,3.22564,3.23844,3.22564,3.22729,7380000.0
2009-06-23 21:15:00,3.22711,3.23082,3.22514,3.22514,8000000.0
2009-06-23 21:16:00,3.2283,3.22905,3.22281,3.22442,11250000.0
2009-06-23 21:17:00,3.22565,3.22982,3.2241,3.22713,10380000.0
2009-06-23 21:18:00,3.22779,3.22849,3.22391,3.2267,7500000.0
2009-06-23 21:19:00,3.22611,3.22903,3.22499,3.22903,6000000.0
2009-06-23 21:20:00,3.22809,3.22908,3.22486,3.22702,6000000.0
2009-06-23 21:21:00,3.22642,3.22901,3.22624,3.22796,13250000.0
2009-06-23 21:22:00,3.22766,3.22842,3.22327,3.22674,8750000.0
2009-06-23 21:23:00,3.22709,3.22971,3.22708,3.22971,5500000.0
2009-06-23 21:24:00,3.22765,3.22996,3.22755,3.22996,6000000.0
2009-06-23 21:25:00,3.23021,3.23021,3.22546,3.22986,8500000.0
2009-06-23 21:26:00,3.22909,3.23015,3.2269,3.22758,7250000.0
2009-06-23 21:27:00,3.2261,3.22935,3.22372,3.22372,8000000.0
2009-06-23 21:28:00,3.22581,3.22902,3.22296,3.22796,6500000.0
2009-06-23 21:29:00,3.22568,3.2287,3.22307,3.22307,6260000.0
2009-06-23 21:30:00,3.22848,3.22867,3.2222,3.22606,10500000.0
2009-06-23 21:31:00,3.22711,3.22763,3.22422,3.22473,8260000.0
2009-06-23 21:32:00,3.22548,3.22899,3.2243,3.22672,7750000.0
2009-06-23 21:33:00,3.22674,3.22933,3.22569,3.22816,9000000.0
2009-06-23 21:34:00,3.22662,3.22957,3.22613,3.22957,10750000.0
2009-06-23 21:35:00,3.22393,3.22925,3.22393,3.22681,7250000.0
2009-06-23 21:36:00,3.2288,3.22891,3.22491,3.22819,8500000.0
2009-06-23 21:37:00,3.22735,3.22968,3.22416,3.22968,8000000.0
2009-06-23 21:38:00,3.22568,3.23106,3.22561,3.2282,12880000.0
2009-06-23 21:39:00,3.22743,3.23007,3.22661,3.22661,11250000.0
2009-06-23 21:40:00,3.22777,3.22863,3.22415,3.22842,5630000.0
2009-06-23 21:41:00,3.22741,3.22879,3.22414,3.22414,8500000.0
2009-06-23 21:42:00,3.22713,3.2294,3.22713,3.22879,7000000.0
2009-06-23 21:43:00,3.22673,3.22858,3.22497,3.22497,6750000.0
2009-06-23 21:44:00,3.22766,3.23032,3.22355,3.22853,5250000.0
2009-06-23 21:45:00,3.22896,3.23132,3.22728,3.22728,8250000.0
2009-06-23 21:46:00,3.23017,3.23129,3.22528,3.22528,5500000.0
2009-06-23 21:47:00,3.22968,3.23084,3.22809,3.22938,7750000.0
2009-06-23 21:48:00,3.22965,3.23081,3.22782,3.2305,9500000.0
2009-06-23 21:49:00,3.22868,3.23033,3.22461,3.22461,5500000.0
2009-06-23 21:50:00,3.22631,3.23044,3.22622,3.22951,9000000.0
2009-06-23 21:51:00,3.22747,3.23181,3.22524,3.23181,8000000.0
2009-06-23 21:52:00,3.22995,3.23165,3.22913,3.22913,9500000.0
2009-06-23 21:53:00,3.23164,3.23598,3.23001,3.23001,7000000.0
2009-06-23 21:54:00,3.22858,3.23195,3.22718,3.23195,6250000.0
2009-06-23 21:55:00,3.23022,3.23071,3.22681,3.22808,7500000.0
2009-06-23 21:56:00,3.22794,3.22955,3.22528,3.22528,4880000.0
2009-06-23 21:57:00,3.22565,3.23026,3.22565,3.22663,8250000.0
2009-06-23 21:58:00,3.2309,3.23116,3.22839,3.23064,9250000.0
2009-06-23 21:59:00,3.22634,3.23094,3.22634,3.22659,10000000.0
2009-06-23 22:00:00,3.22962,3.22962,3.22311,3.22807,13500000.0
2009-06-23 22:01:00,3.22853,3.23104,3.22722,3.22739,10500000.0
2009-06-23 22:02:00,3.22831,3.23053,3.22665,3.22907,18500000.0
2009-06-23 22:03:00,3.22854,3.22994,3.22297,3.22883,7750000.0
2009-06-23 22:04:00,3.22904,3.23013,3.22657,3.22657,16500000.0
2009-06-23 22:05:00,3.22728,3.22926,3.22446,3.22613,9500000.0
2009-06-23 22:06:00,3.2283,3.23008,3.225,3.22999,18250000.0
2009-06-23 22:07:00,3.2284,3.22958,3.22708,3.22785,12750000.0
2009-06-23 22:08:00,3.22907,3.23035,3.22598,3.22702,22000000.0
2009-06-23 22:09:00,3.22977,3.22977,3.22437,3.22678,7500000.0
2009-06-23 22:10:00,3.22408,3.22962,3.22408,3.22828,24000000.0
2009-06-23 22:11:00,3.22814,3.23045,3.22394,3.23045,11250000.0
2009-06-23 22:12:00,3.22914,3.22914,3.22334,3.22334,20750000.0
2009-06-23 22:13:00,3.22747,3.22894,3.22528,3.22721,16250000.0
2009-06-23 22:14:00,3.22731,3.22914,3.22602,3.22889,14750000.0
2009-06-23 22:15:00,3.22701,3.22964,3.22582,3.22964,5250000.0
2009-06-23 22:16:00,3.22722,3.22722,3.22061,3.22431,9500000.0
2009-06-23 22:17:00,3.22403,3.22761,3.22403,3.22761,7500000.0
2009-06-23 22:18:00,3.22445,3.22666,3.22317,3.22601,6130000.0
2009-06-23 22:19:00,3.22636,3.22703,3.22438,3.22616,8500000.0
2009-06-23 22:20:00,3.22655,3.22736,3.22341,3.22669,12500000.0
2009-06-23 22:21:00,3.22629,3.227,3.22515,3.22542,11000000.0
2009-06-23 22:22:00,3.22212,3.22671,3.22212,3.22439,6250000.0
2009-06-23 22:23:00,3.22472,3.22865,3.22212,3.22673,13000000.0
2009-06-23 22:24:00,3.22216,3.22629,3.22216,3.22395,8500000.0
2009-06-23 22:25:00,3.22539,3.22682,3.22272,3.22452,7500000.0
2009-06-23 22:26:00,3.22613,3.22613,3.22373,3.22402,16000000.0
2009-06-23 22:27:00,3.22428,3.2263,3.22315,3.22395,5500000.0
2009-06-23 22:28:00,3.22534,3.22534,3.22168,3.22377,8750000.0
2009-06-23 22:29:00,3.22445,3.22708,3.22304,3.22304,12000000.0
2009-06-23 22:30:00,3.22544,3.22756,3.22291,3.22291,6380000.0
2009-06-23 22:31:00,3.22341,3.22743,3.22341,3.22717,14000000.0
2009-06-23 22:32:00,3.22739,3.22739,3.22238,3.22549,8500000.0
2009-06-23 22:33:00,3.22495,3.22499,3.22221,3.22292,13000000.0
2009-06-23 22:34:00,3.22244,3.22381,3.22067,3.22253,6000000.0
2009-06-23 22:35:00,3.22237,3.2232,3.2177,3.22163,10250000.0
2009-06-23 22:36:00,3.22074,3.22635,3.22074,3.22211,12750000.0
2009-06-23 22:37:00,3.2211,3.22282,3.22081,3.22167,6000000.0
2009-06-23 22:38:00,3.22533,3.22533,3.22102,3.22271,12510000.0
2009-06-23 22:39:00,3.22361,3.22422,3.22018,3.22268,12000000.0
2009-06-23 22:40:00,3.22069,3.22337,3.21964,3.22286,10750000.0
2009-06-23 22:41:00,3.21947,3.22572,3.21947,3.22346,12250000.0
2009-06-23 22:42:00,3.22235,3.22391,3.2179,3.22275,7760000.0
2009-06-23 22:43:00,3.22311,3.22369,3.22142,3.22322,11130000.0
2009-06-23 22:44:00,3.21843,3.22387,3.21843,3.22387,8380000.0
2009-06-23 22:45:00,3.2233,3.2233,3.2216,3.2227,9000000.0
2009-06-23 22:46:00,3.22221,3.22474,3.22046,3.22314,11500000.0
2009-06-23 22:47:00,3.22158,3.22441,3.22065,3.22163,9500000.0
2009-06-23 22:48:00,3.22367,3.22435,3.21985,3.22142,9880000.0
2009-06-23 22:49:00,3.22473,3.22722,3.22307,3.22703,6750000.0
2009-06-23 22:50:00,3.22994,3.23096,3.22852,3.2297,10750000.0
2009-06-23 22:51:00,3.2297,3.2297,3.22797,3.22797,6750000.0
2009-06-23 22:52:00,3.22729,3.23014,3.22589,3.22902,11500000.0
2009-06-23 22:53:00,3.22894,3.22958,3.22585,3.22958,9000000.0
2009-06-23 22:54:00,3.22684,3.22839,3.22469,3.22839,11380000.0
2009-06-23 22:55:00,3.22954,3.22954,3.22577,3.22577,6750000.0
2009-06-23 22:56:00,3.22942,3.22983,3.22767,3.22897,6250000.0
2009-06-23 22:57:00,3.22988,3.23109,3.22726,3.22823,14500000.0
2009-06-23 22:58:00,3.22783,3.23137,3.22783,3.22941,12380000.0
2009-06-23 22:59:00,3.2303,3.23124,3.22755,3.23022,11000000.0
2009-06-23 23:00:00,3.22729,3.23015,3.22338,3.22558,14500000.0
2009-06-23 23:01:00,3.2279,3.23039,3.2279,3.23028,6750000.0
2009-06-23 23:02:00,3.22756,3.23143,3.22622,3.22894,7250000.0
2009-06-23 23:03:00,3.22958,3.22999,3.22632,3.22949,9250000.0
2009-06-23 23:04:00,3.23031,3.23031,3.22667,3.22797,11630000.0
2009-06-23 23:05:00,3.22617,3.22734,3.22416,3.22734,9500000.0
2009-06-23 23:06:00,3.22729,3.22791,3.22343,3.22561,7500000.0
2009-06-23 23:07:00,3.22771,3.22789,3.22413,3.22736,8250000.0
2009-06-23 23:08:00,3.22715,3.22791,3.22294,3.22791,13250000.0
2009-06-23 23:09:00,3.22658,3.23004,3.22527,3.22807,13250000.0
2009-06-23 23:10:00,3.22786,3.23074,3.22685,3.23074,8000000.0
2009-06-23 23:11:00,3.22766,3.22766,3.2254,3.22685,10750000.0
2009-06-23 23:12:00,3.225,3.22785,3.225,3.22729,8000000.0
2009-06-23 23:13:00,3.22678,3.2278,3.22437,3.22437,7500000.0
2009-06-23 23:14:00,3.22739,3.23533,3.22549,3.22988,7500000.0
2009-06-23 23:15:00,3.2268,3.22726,3.22308,3.22655,13750000.0
2009-06-23 23:16:00,3.22792,3.22792,3.22629,3.22678,9250000.0
2009-06-23 23:17:00,3.22783,3.22945,3.22616,3.22738,8500000.0
2009-06-23 23:18:00,3.22714,3.22714,3.22247,3.22662,8880000.0
2009-06-23 23:19:00,3.22781,3.22838,3.22352,3.22781,8000000.0
2009-06-23 23:21:00,3.22757,3.22792,3.22496,3.22754,5500000.0
2009-06-23 23:22:00,3.22646,3.22646,3.22399,3.22482,7750000.0
2009-06-23 23:23:00,3.22648,3.22681,3.22488,3.22666,6630000.0
2009-06-23 23:24:00,3.22689,3.228,3.22534,3.227,8500000.0
2009-06-23 23:25:00,3.22629,3.22657,3.22433,3.2264,6000000.0
2009-06-23 23:26:00,3.22702,3.22799,3.22391,3.22708,10750000.0
2009-06-23 23:27:00,3.22668,3.22746,3.22298,3.22731,6500000.0
2009-06-23 23:28:00,3.22703,3.22987,3.22458,3.22553,8250000.0
2009-06-23 23:29:00,3.22305,3.22755,3.22305,3.22678,6250000.0
2009-06-23 23:30:00,3.22992,3.22992,3.22356,3.22705,10500000.0
2009-06-23 23:31:00,3.22738,3.22831,3.22602,3.22776,10380000.0
2009-06-23 23:32:00,3.22713,3.22773,3.22423,3.22647,8750000.0
2009-06-23 23:33:00,3.22559,3.22799,3.22532,3.22719,7250000.0
2009-06-23 23:34:00,3.22429,3.22795,3.22429,3.22778,6750000.0
2009-06-23 23:35:00,3.2277,3.23065,3.22537,3.22537,9630000.0
2009-06-23 23:36:00,3.22632,3.22698,3.2237,3.22698,7000000.0
2009-06-23 23:37:00,3.22784,3.22829,3.2259,3.22642,8750000.0
2009-06-23 23:38:00,3.22844,3.23155,3.22767,3.23155,8000000.0
2009-06-23 23:40:00,3.22863,3.22963,3.22582,3.22901,10000000.0
2009-06-23 23:41:00,3.22828,3.22828,3.22661,3.22743,8500000.0
2009-06-23 23:42:00,3.22851,3.22876,3.22653,3.22876,10000000.0
2009-06-23 23:43:00,3.22703,3.22748,3.22703,3.22706,5250000.0
2009-06-23 23:44:00,3.22376,3.22799,3.22376,3.22799,8500000.0
2009-06-23 23:45:00,3.22894,3.23317,3.22775,3.22907,9750000.0
2009-06-23 23:46:00,3.22452,3.22774,3.22359,3.22774,5500000.0
2009-06-23 23:47:00,3.22687,3.22853,3.22323,3.22853,6000000.0
2009-06-23 23:48:00,3.22737,3.22737,3.22336,3.22336,9130000.0
2009-06-23 23:49:00,3.22876,3.22952,3.22528,3.22882,10500000.0
2009-06-23 23:51:00,3.22711,3.22812,3.22592,3.22733,9250000.0
2009-06-23 23:52:00,3.22776,3.22864,3.22347,3.2278,8250000.0
2009-06-23 23:54:00,3.22853,3.22943,3.22853,3.2286,6000000.0
2009-06-23 23:55:00,3.22753,3.22806,3.22601,3.22743,6000000.0
2009-06-23 23:56:00,3.22731,3.22892,3.22577,3.22724,6000000.0
2009-06-23 23:57:00,3.22874,3.22922,3.22452,3.22874,5630000.0
2009-06-23 23:59:00,3.22776,3.22905,3.22499,3.22785,7500000.0
2009-06-24 00:00:00,3.22764,3.22772,3.2242,3.22764,6000000.0
2009-06-24 00:01:00,3.22801,3.23108,3.22801,3.23074,8250000.0
2009-06-24 00:02:00,3.2279,3.22872,3.22457,3.22787,6250000.0
2009-06-24 00:03:00,3.22716,3.22834,3.22716,3.22818,5500000.0
2009-06-24 00:04:00,3.22792,3.23177,3.22549,3.23177,7750000.0
2009-06-24 00:06:00,3.22793,3.22906,3.22793,3.2281,7250000.0
2009-06-24 00:07:00,3.22834,3.22834,3.22422,3.22814,9000000.0
2009-06-24 00:08:00,3.22813,3.22949,3.22615,3.22705,6750000.0
2009-06-24 00:09:00,3.22736,3.22794,3.22712,3.22712,7750000.0
2009-06-24 00:10:00,3.22843,3.22849,3.22584,3.22731,7250000.0
2009-06-24 00:11:00,3.22717,3.23136,3.22429,3.22815,8750000.0
2009-06-24 00:13:00,3.23232,3.23267,3.23128,3.23267,7010000.0
2009-06-24 00:15:00,3.23187,3.23187,3.22817,3.22817,9260000.0
2009-06-24 00:16:00,3.2276,3.22936,3.22544,3.22711,8000000.0
2009-06-24 00:18:00,3.22753,3.23083,3.22578,3.23083,7880000.0
2009-06-24 00:19:00,3.22731,3.22764,3.22544,3.22715,8500000.0
2009-06-24 00:20:00,3.22745,3.22784,3.22537,3.22736,10880000.0
2009-06-24 00:21:00,3.22205,3.22793,3.22205,3.22739,5250000.0
2009-06-24 00:22:00,3.22788,3.22927,3.22533,3.22827,9130000.0
2009-06-24 00:23:00,3.22384,3.2279,3.22384,3.22735,12250000.0
2009-06-24 00:24:00,3.22777,3.22818,3.22592,3.22613,7750000.0
2009-06-24 00:25:00,3.22599,3.23146,3.22599,3.22794,7000000.0
2009-06-24 00:26:00,3.23096,3.23345,3.22787,3.22787,11750000.0
2009-06-24 00:27:00,3.2299,3.23223,3.22559,3.23223,11130000.0
2009-06-24 00:28:00,3.2312,3.23273,3.22678,3.22911,9000000.0
2009-06-24 00:29:00,3.22957,3.23357,3.22657,3.23123,10000000.0
2009-06-24 00:30:00,3.23538,3.23538,3.22811,3.23251,8250000.0
2009-06-24 00:31:00,3.22966,3.23278,3.2271,3.22986,11500000.0
2009-06-24 00:32:00,3.233,3.23329,3.22552,3.22552,9750000.0
2009-06-24 00:33:00,3.23229,3.23615,3.23007,3.23615,6750000.0
2009-06-24 00:34:00,3.23305,3.23536,3.22999,3.23536,5880000.0
2009-06-24 00:35:00,3.23516,3.23543,3.22853,3.22853,11750000.0
2009-06-24 00:36:00,3.22953,3.23412,3.22953,3.23412,9250000.0
2009-06-24 00:37:00,3.22982,3.23366,3.22982,3.23154,5880000.0
2009-06-24 00:38:00,3.23311,3.23557,3.23017,3.2304,9250000.0
2009-06-24 00:39:00,3.23009,3.23249,3.2281,3.22891,8130000.0
2009-06-24 00:40:00,3.23163,3.2354,3.22898,3.2354,6000000.0
2009-06-24 00:41:00,3.23416,3.23755,3.23029,3.23755,10250000.0
2009-06-24 00:42:00,3.23614,3.23788,3.22833,3.23353,13250000.0
2009-06-24 00:43:00,3.23448,3.2349,3.2291,3.2349,11250000.0
2009-06-24 00:44:00,3.23397,3.2364,3.22796,3.23467,6500000.0
2009-06-24 00:45:00,3.22888,3.23437,3.22888,3.23412,6000000.0
2009-06-24 00:46:00,3.23122,3.23244,3.22739,3.22912,6630000.0
2009-06-24 00:47:00,3.22977,3.23388,3.22977,3.23239,6500000.0
2009-06-24 00:48:00,3.2335,3.23485,3.23024,3.23166,8630000.0
2009-06-24 00:49:00,3.23368,3.23419,3.23039,3.23419,11250000.0
2009-06-24 00:50:00,3.23113,3.23468,3.23055,3.23468,8250000.0
2009-06-24 00:51:00,3.23468,3.23699,3.23078,3.23078,9390000.0
2009-06-24 00:52:00,3.23347,3.23364,3.23039,3.23039,9000000.0
2009-06-24 00:53:00,3.23268,3.23706,3.22883,3.23477,8760000.0
2009-06-24 00:54:00,3.23755,3.23755,3.23116,3.23116,6250000.0
2009-06-24 00:55:00,3.23642,3.23721,3.22911,3.22911,8880000.0
2009-06-24 00:56:00,3.22921,3.2352,3.22816,3.23491,11000000.0
2009-06-24 00:57:00,3.2331,3.23833,3.22956,3.22956,6000000.0
2009-06-24 00:58:00,3.23186,3.23654,3.22805,3.23535,8380000.0
2009-06-24 00:59:00,3.23081,3.23114,3.22729,3.22963,5630000.0
2009-06-24 01:00:00,3.23002,3.23351,3.22777,3.233,11880000.0
2009-06-24 01:01:00,3.23534,3.23534,3.22983,3.23155,5500000.0
2009-06-24 01:02:00,3.2323,3.23274,3.22615,3.23274,6250000.0
2009-06-24 01:03:00,3.23457,3.23457,3.22715,3.2315,8880000.0
2009-06-24 01:04:00,3.23161,3.23221,3.22661,3.23217,8130000.0
2009-06-24 01:05:00,3.22916,3.23176,3.22916,3.22936,13500000.0
2009-06-24 01:06:00,3.23017,3.23117,3.22609,3.22969,11750000.0
2009-06-24 01:07:00,3.23066,3.23313,3.22621,3.23313,13510000.0
2009-06-24 01:08:00,3.23435,3.23435,3.22808,3.22972,11000000.0
2009-06-24 01:09:00,3.23441,3.23514,3.22618,3.23032,8750000.0
2009-06-24 01:10:00,3.23045,3.23327,3.2257,3.23327,10880000.0
2009-06-24 01:11:00,3.23144,3.2365,3.22859,3.2365,7250000.0
2009-06-24 01:12:00,3.23545,3.23545,3.23211,3.23412,5250000.0
2009-06-24 01:13:00,3.2325,3.23282,3.2286,3.2286,13500000.0
2009-06-24 01:14:00,3.22899,3.23127,3.2265,3.22831,10750000.0
2009-06-24 01:15:00,3.22845,3.23049,3.22698,3.22875,18750000.0
2009-06-24 01:16:00,3.23124,3.23208,3.22577,3.23208,10000000.0
2009-06-24 01:17:00,3.23395,3.23395,3.22441,3.22834,5500000.0
2009-06-24 01:18:00,3.23108,3.2319,3.2265,3.2265,5500000.0
2009-06-24 01:19:00,3.22697,3.23345,3.22697,3.23345,12750000.0
2009-06-24 01:20:00,3.23286,3.23444,3.2309,3.23344,8380000.0
2009-06-24 01:21:00,3.23476,3.23542,3.22941,3.22941,9750000.0
2009-06-24 01:22:00,3.22911,3.22911,3.22727,3.22911,5880000.0
2009-06-24 01:23:00,3.23558,3.23628,3.23128,3.23477,6000000.0
2009-06-24 01:24:00,3.23907,3.24006,3.23104,3.23495,5630000.0
2009-06-24 01:25:00,3.23421,3.23471,3.23061,3.23061,11500000.0
2009-06-24 01:26:00,3.23276,3.23376,3.22944,3.22944,6750000.0
2009-06-24 01:27:00,3.23004,3.23189,3.22633,3.22932,10000000.0
2009-06-24 01:28:00,3.23213,3.23213,3.22407,3.23154,17750000.0
2009-06-24 01:29:00,3.22883,3.23052,3.22607,3.22957,5500000.0
2009-06-24 01:30:00,3.22911,3.23438,3.22645,3.23438,12630000.0
2009-06-24 01:31:00,3.23215,3.23555,3.22884,3.22884,23260000.0
2009-06-24 01:32:00,3.22773,3.23157,3.22695,3.23157,6250000.0
2009-06-24 01:33:00,3.23224,3.23307,3.22559,3.23307,27250000.0
2009-06-24 01:34:00,3.23234,3.23574,3.2289,3.23414,7250000.0
2009-06-24 01:35:00,3.23373,3.23465,3.2312,3.23427,11250000.0
2009-06-24 01:36:00,3.23214,3.23259,3.22952,3.23259,7010000.0
2009-06-24 01:37:00,3.23262,3.2329,3.22756,3.22828,7250000.0
2009-06-24 01:38:00,3.22686,3.23216,3.22686,3.23166,9000000.0
2009-06-24 01:39:00,3.23213,3.23213,3.22529,3.23139,11750000.0
2009-06-24 01:40:00,3.22953,3.23431,3.22877,3.23431,7000000.0
2009-06-24 01:41:00,3.23662,3.23662,3.22786,3.22786,10130000.0
2009-06-24 01:42:00,3.23004,3.23304,3.229,3.23234,10250000.0
2009-06-24 01:43:00,3.2305,3.23286,3.2289,3.23074,5500000.0
2009-06-24 01:44:00,3.22921,3.23352,3.22921,3.22984,8500000.0
2009-06-24 01:45:00,3.23255,3.23255,3.22821,3.22842,5750000.0
2009-06-24 01:46:00,3.22607,3.23255,3.22607,3.23255,6750000.0
2009-06-24 01:47:00,3.23432,3.23432,3.22517,3.22933,8750000.0
2009-06-24 01:48:00,3.23034,3.23169,3.22907,3.23169,12630000.0
2009-06-24 01:49:00,3.2322,3.23392,3.22871,3.23392,11630000.0
2009-06-24 01:50:00,3.23186,3.23411,3.22994,3.23162,9500000.0
2009-06-24 01:51:00,3.23041,3.23373,3.22778,3.23127,11380000.0
2009-06-24 01:52:00,3.23382,3.23572,3.23235,3.23566,5250000.0
2009-06-24 01:53:00,3.23425,3.2367,3.23087,3.23112,6000000.0
2009-06-24 01:54:00,3.22797,3.23699,3.22797,3.23699,6250000.0
2009-06-24 01:55:00,3.23845,3.23861,3.22992,3.23499,7380000.0
2009-06-24 01:56:00,3.23592,3.2363,3.22912,3.23463,11250000.0
2009-06-24 01:57:00,3.23064,3.23434,3.23053,3.23053,9130000.0
2009-06-24 01:58:00,3.23011,3.23353,3.23004,3.23349,5750000.0
2009-06-24 02:01:00,3.22864,3.23345,3.22592,3.233,7250000.0
2009-06-24 02:02:00,3.23245,3.23313,3.228,3.23246,13250000.0
2009-06-24 02:03:00,3.22973,3.23049,3.22542,3.22699,10630000.0
2009-06-24 02:04:00,3.22972,3.23134,3.22508,3.22912,16250000.0
2009-06-24 02:05:00,3.2285,3.23145,3.22712,3.2284,9750000.0
2009-06-24 02:06:00,3.22683,3.23044,3.22683,3.23023,8130000.0
2009-06-24 02:07:00,3.22922,3.23086,3.22559,3.22559,12130000.0
2009-06-24 02:08:00,3.22559,3.22912,3.22559,3.22912,9000000.0
2009-06-24 02:09:00,3.22539,3.22806,3.22326,3.22326,9000000.0
2009-06-24 02:10:00,3.22453,3.22779,3.22451,3.22779,8500000.0
2009-06-24 02:11:00,3.22523,3.22806,3.22385,3.22548,7630000.0
2009-06-24 02:12:00,3.22499,3.2287,3.22499,3.2287,10000000.0
2009-06-24 02:13:00,3.22424,3.22746,3.22082,3.22305,8500000.0
2009-06-24 02:14:00,3.22377,3.22641,3.2199,3.22605,14130000.0
2009-06-24 02:15:00,3.22309,3.22655,3.21905,3.22377,13010000.0
2009-06-24 02:16:00,3.22444,3.22841,3.22184,3.2247,8500000.0
2009-06-24 02:17:00,3.22347,3.227,3.2219,3.22641,6750000.0
2009-06-24 02:18:00,3.2242,3.22763,3.22309,3.2236,15880000.0
2009-06-24 02:19:00,3.22494,3.22684,3.22282,3.22395,8250000.0
2009-06-24 02:20:00,3.22676,3.22843,3.22049,3.22843,5750000.0
2009-06-24 02:21:00,3.23075,3.23098,3.22693,3.22889,9750000.0
2009-06-24 02:22:00,3.22581,3.22766,3.21996,3.22398,12630000.0
2009-06-24 02:23:00,3.22872,3.22891,3.22344,3.22702,12250000.0
2009-06-24 02:24:00,3.22809,3.22888,3.22281,3.22281,9380000.0
2009-06-24 02:25:00,3.22354,3.22767,3.2212,3.22767,7250000.0
2009-06-24 02:26:00,3.22611,3.22611,3.22046,3.2256,5250000.0
2009-06-24 02:27:00,3.22633,3.22731,3.2225,3.22731,14010000.0
2009-06-24 02:28:00,3.22687,3.22687,3.22258,3.22441,10130000.0
2009-06-24 02:29:00,3.21918,3.22628,3.21918,3.22418,7630000.0
2009-06-24 02:30:00,3.22232,3.22742,3.22232,3.22742,8250000.0
2009-06-24 02:31:00,3.22728,3.22728,3.22099,3.22434,12750000.0
2009-06-24 02:32:00,3.22463,3.22741,3.22246,3.22246,10250000.0
2009-06-24 02:33:00,3.22091,3.22657,3.21911,3.21911,18500000.0
2009-06-24 02:34:00,3.22812,3.22848,3.22414,3.22484,14250000.0
2009-06-24 02:35:00,3.22232,3.22741,3.22194,3.22194,5500000.0
2009-06-24 02:36:00,3.22878,3.2302,3.22601,3.22634,10630000.0
2009-06-24 02:37:00,3.22591,3.22966,3.22437,3.22655,13500000.0
2009-06-24 02:38:00,3.2272,3.22882,3.22569,3.22583,10130000.0
2009-06-24 02:39:00,3.22878,3.22878,3.22462,3.22838,6250000.0
2009-06-24 02:40:00,3.23019,3.23038,3.22543,3.22786,9500000.0
2009-06-24 02:41:00,3.22632,3.23118,3.22594,3.22812,14630000.0
2009-06-24 02:42:00,3.22602,3.23081,3.22564,3.22805,9750000.0
2009-06-24 02:43:00,3.22806,3.23036,3.2263,3.22996,9000000.0
2009-06-24 02:44:00,3.2317,3.23206,3.22817,3.2299,6750000.0
2009-06-24 02:45:00,3.2302,3.2302,3.22473,3.22979,8500000.0
2009-06-24 02:46:00,3.23074,3.23142,3.22603,3.22744,6630000.0
2009-06-24 02:47:00,3.23215,3.23246,3.22815,3.22815,5250000.0
2009-06-24 02:48:00,3.22896,3.23102,3.22396,3.2297,13000000.0
2009-06-24 02:49:00,3.22635,3.22847,3.22099,3.22566,8250000.0
2009-06-24 02:50:00,3.22936,3.23034,3.22372,3.22844,5750000.0
2009-06-24 02:51:00,3.22514,3.22733,3.22514,3.22572,9750000.0
2009-06-24 02:52:00,3.22337,3.22862,3.22337,3.22862,9510000.0
2009-06-24 02:53:00,3.23024,3.23102,3.22741,3.23007,5750000.0
2009-06-24 02:54:00,3.22826,3.22908,3.22523,3.22553,5500000.0
2009-06-24 02:55:00,3.22743,3.22874,3.22682,3.22682,6000000.0
2009-06-24 02:56:00,3.22689,3.22973,3.22566,3.22961,6500000.0
2009-06-24 02:57:00,3.22481,3.23117,3.22481,3.22897,14510000.0
2009-06-24 02:58:00,3.22957,3.22979,3.22643,3.22888,9130000.0
2009-06-24 02:59:00,3.22847,3.22975,3.22444,3.22722,8500000.0
2009-06-24 03:00:00,3.22815,3.23053,3.22637,3.23053,9250000.0
2009-06-24 03:01:00,3.22965,3.23137,3.22558,3.23137,15640000.0
2009-06-24 03:02:00,3.23234,3.2324,3.2258,3.23143,10750000.0
2009-06-24 03:03:00,3.22842,3.23136,3.227,3.22757,21630000.0
2009-06-24 03:04:00,3.23234,3.23322,3.22851,3.23176,9000000.0
2009-06-24 03:05:00,3.22873,3.23096,3.22632,3.23081,12250000.0
2009-06-24 03:06:00,3.22893,3.23144,3.22438,3.22924,11500000.0
2009-06-24 03:07:00,3.22656,3.23131,3.22656,3.23131,8250000.0
2009-06-24 03:08:00,3.23036,3.23149,3.2289,3.23149,13000000.0
2009-06-24 03:09:00,3.23053,3.23267,3.22613,3.22858,12380000.0
2009-06-24 03:10:00,3.22669,3.23133,3.22669,3.23121,13000000.0
2009-06-24 03:11:00,3.23167,3.23167,3.22576,3.22576,10500000.0
2009-06-24 03:12:00,3.22773,3.23276,3.22773,3.23223,14260000.0
2009-06-24 03:13:00,3.23235,3.23235,3.22609,3.22795,10880000.0
2009-06-24 03:14:00,3.23234,3.23234,3.22758,3.22845,10250000.0
2009-06-24 03:15:00,3.22697,3.23249,3.22559,3.22916,10630000.0
2009-06-24 03:16:00,3.23122,3.23479,3.23001,3.23105,7250000.0
2009-06-24 03:17:00,3.22711,3.23313,3.22711,3.23313,11750000.0
2009-06-24 03:18:00,3.23251,3.23359,3.23001,3.23001,11130000.0
2009-06-24 03:19:00,3.23174,3.23174,3.22535,3.22685,15630000.0
2009-06-24 03:20:00,3.23333,3.23333,3.22842,3.22842,5750000.0
2009-06-24 03:21:00,3.22967,3.23097,3.22569,3.22886,7750000.0
2009-06-24 03:22:00,3.2326,3.2333,3.22722,3.22729,7880000.0
2009-06-24 03:23:00,3.23015,3.23107,3.22604,3.22942,6000000.0
2009-06-24 03:24:00,3.23131,3.23506,3.22772,3.22816,15750000.0
2009-06-24 03:25:00,3.22984,3.23355,3.22654,3.23355,6630000.0
2009-06-24 03:26:00,3.23188,3.23435,3.22586,3.22586,7130000.0
2009-06-24 03:27:00,3.22979,3.23286,3.22767,3.23132,8750000.0
2009-06-24 03:28:00,3.23165,3.23358,3.22751,3.22904,5500000.0
2009-06-24 03:29:00,3.22915,3.23348,3.22915,3.23348,10000000.0
2009-06-24 03:30:00,3.23036,3.23361,3.22835,3.23259,9750000.0
2009-06-24 03:31:00,3.22983,3.23203,3.22642,3.23203,10250000.0
2009-06-24 03:32:00,3.22925,3.23251,3.22842,3.2295,12380000.0
2009-06-24 03:33:00,3.22841,3.2305,3.22692,3.22807,6500000.0
2009-06-24 03:34:00,3.22622,3.23176,3.22353,3.23103,9750000.0
2009-06-24 03:35:00,3.23142,3.23215,3.23022,3.23063,3750000.0
2009-06-24 03:36:00,3.23316,3.23411,3.23012,3.23012,6630000.0
2009-06-24 03:37:00,3.22921,3.2324,3.22891,3.2324,9500000.0
2009-06-24 03:38:00,3.23207,3.23257,3.22852,3.22852,7000000.0
2009-06-24 03:39:00,3.23169,3.23207,3.22815,3.23134,12130000.0
2009-06-24 03:40:00,3.2252,3.22956,3.2252,3.22879,8260000.0
2009-06-24 03:41:00,3.2309,3.23137,3.22953,3.22969,6000000.0
2009-06-24 03:42:00,3.22623,3.23205,3.22623,3.23205,6000000.0
2009-06-24 03:43:00,3.23278,3.23312,3.22602,3.22602,9000000.0
2009-06-24 03:44:00,3.23163,3.23163,3.22889,3.23098,5500000.0
2009-06-24 03:45:00,3.22969,3.23246,3.22783,3.22894,8750000.0
2009-06-24 03:46:00,3.23135,3.23167,3.22422,3.23167,17000000.0
2009-06-24 03:47:00,3.23181,3.23189,3.22475,3.22475,7130000.0
2009-06-24 03:48:00,3.22749,3.23034,3.22645,3.22944,9500000.0
2009-06-24 03:49:00,3.22669,3.23137,3.22669,3.22823,6000000.0
2009-06-24 03:50:00,3.22713,3.22834,3.22713,3.22822,8380000.0
2009-06-24 03:51:00,3.22514,3.23055,3.22496,3.2283,12000000.0
2009-06-24 03:52:00,3.22693,3.23051,3.22571,3.22758,11000000.0
2009-06-24 03:53:00,3.2284,3.23053,3.22598,3.22598,7000000.0
2009-06-24 03:54:00,3.22749,3.23351,3.22394,3.23351,6250000.0
2009-06-24 03:55:00,3.23447,3.23447,3.22454,3.23058,12000000.0
2009-06-24 03:56:00,3.22445,3.229,3.22384,3.22862,7630000.0
2009-06-24 03:57:00,3.22445,3.22879,3.22445,3.22595,6750000.0
2009-06-24 03:58:00,3.22528,3.22903,3.22324,3.22903,6500000.0
2009-06-24 03:59:00,3.22916,3.22956,3.22681,3.22693,8500000.0
2009-06-24 04:00:00,3.22589,3.22867,3.22379,3.22696,10250000.0
2009-06-24 04:01:00,3.22598,3.22932,3.22598,3.22932,10380000.0
2009-06-24 04:02:00,3.2259,3.2293,3.22587,3.22913,8250000.0
2009-06-24 04:03:00,3.22819,3.22909,3.22493,3.2273,7500000.0
2009-06-24 04:04:00,3.22986,3.22986,3.2233,3.2233,5250000.0
2009-06-24 04:05:00,3.22901,3.22901,3.22609,3.22868,8000000.0
2009-06-24 04:06:00,3.2283,3.22916,3.22567,3.22571,9500000.0
2009-06-24 04:07:00,3.22611,3.22664,3.22303,3.2258,7750000.0
2009-06-24 04:08:00,3.22887,3.22996,3.22351,3.22952,16250000.0
2009-06-24 04:09:00,3.2267,3.22915,3.22506,3.22914,11250000.0
2009-06-24 04:10:00,3.22723,3.22982,3.22723,3.22982,2630000.0
2009-06-24 04:11:00,3.22469,3.22896,3.22469,3.2248,9000000.0
2009-06-24 04:12:00,3.22602,3.22929,3.22362,3.22803,10750000.0
2009-06-24 04:13:00,3.22876,3.22903,3.22252,3.22393,18500000.0
2009-06-24 04:14:00,3.2247,3.22789,3.2247,3.22608,6000000.0
2009-06-24 04:15:00,3.23073,3.23073,3.22427,3.22486,9000000.0
2009-06-24 04:16:00,3.22588,3.23022,3.22388,3.22388,10000000.0
2009-06-24 04:17:00,3.22637,3.22939,3.22637,3.2272,6750000.0
2009-06-24 04:18:00,3.22653,3.22953,3.22299,3.22934,15750000.0
2009-06-24 04:19:00,3.22707,3.23046,3.22531,3.23046,11250000.0
2009-06-24 04:20:00,3.22616,3.23026,3.22373,3.23026,5250000.0
2009-06-24 04:21:00,3.22744,3.23015,3.22631,3.22715,7750000.0
2009-06-24 04:22:00,3.22885,3.23218,3.2287,3.22966,10500000.0
2009-06-24 04:23:00,3.22671,3.23032,3.22524,3.22734,11750000.0
2009-06-24 04:24:00,3.22627,3.23032,3.22488,3.22488,8380000.0
2009-06-24 04:25:00,3.22539,3.22877,3.22445,3.22638,6500000.0
2009-06-24 04:26:00,3.2253,3.2287,3.2253,3.22604,7750000.0
2009-06-24 04:27:00,3.23016,3.23016,3.22565,3.22565,12250000.0
2009-06-24 04:28:00,3.22693,3.23206,3.22653,3.23041,9750000.0
2009-06-24 04:29:00,3.23253,3.23404,3.22498,3.22689,11380000.0
2009-06-24 04:30:00,3.23278,3.23522,3.23047,3.23522,7000000.0
2009-06-24 04:31:00,3.22256,3.23055,3.22256,3.22682,11000000.0
2009-06-24 04:32:00,3.23041,3.23194,3.22742,3.2306,5750000.0
2009-06-24 04:33:00,3.22802,3.23023,3.22397,3.22397,8000000.0
2009-06-24 04:34:00,3.2211,3.23072,3.2211,3.2231,9250000.0
2009-06-24 04:35:00,3.22799,3.23236,3.22568,3.23236,8750000.0
2009-06-24 04:36:00,3.22733,3.22734,3.22401,3.22548,7500000.0
2009-06-24 04:37:00,3.2248,3.2321,3.22474,3.22474,11000000.0
2009-06-24 04:38:00,3.22826,3.2336,3.22767,3.23308,10000000.0
2009-06-24 04:39:00,3.22959,3.23655,3.22627,3.22627,10000000.0
2009-06-24 04:40:00,3.22738,3.23383,3.22617,3.23383,14250000.0
2009-06-24 04:41:00,3.22775,3.23224,3.22502,3.22737,14000000.0
2009-06-24 04:42:00,3.2272,3.23025,3.22376,3.22968,13750000.0
2009-06-24 04:43:00,3.231,3.231,3.22123,3.22881,8250000.0
2009-06-24 04:44:00,3.22545,3.2301,3.22545,3.22568,8750000.0
2009-06-24 04:45:00,3.2302,3.2302,3.22239,3.22413,12000000.0
2009-06-24 04:46:00,3.22865,3.22973,3.22555,3.22555,11250000.0
2009-06-24 04:47:00,3.22701,3.22898,3.22379,3.22379,10250000.0
2009-06-24 04:48:00,3.22597,3.22949,3.22343,3.22343,5250000.0
2009-06-24 04:49:00,3.2275,3.23011,3.22568,3.2294,11750000.0
2009-06-24 04:50:00,3.22811,3.23086,3.22638,3.22999,9880000.0
2009-06-24 04:51:00,3.22614,3.22829,3.22208,3.22208,10750000.0
2009-06-24 04:52:00,3.22471,3.22737,3.22312,3.22571,5500000.0
2009-06-24 04:53:00,3.22825,3.22827,3.22491,3.22552,6630000.0
2009-06-24 04:54:00,3.22499,3.22943,3.22499,3.22943,9500000.0
2009-06-24 04:55:00,3.23055,3.23098,3.22144,3.22144,5880000.0
2009-06-24 04:56:00,3.22527,3.22606,3.22247,3.22377,5500000.0
2009-06-24 04:57:00,3.22325,3.22672,3.22041,3.22501,7250000.0
2009-06-24 04:58:00,3.22785,3.22808,3.22144,3.22144,7880000.0
2009-06-24 04:59:00,3.22534,3.22865,3.2235,3.22865,14250000.0
2009-06-24 05:00:00,3.22564,3.22982,3.22326,3.22649,9880000.0
2009-06-24 05:01:00,3.22553,3.2272,3.22553,3.22707,6250000.0
2009-06-24 05:02:00,3.22836,3.22836,3.22153,3.22161,13000000.0
2009-06-24 05:03:00,3.22793,3.22793,3.22337,3.22337,5250000.0
2009-06-24 05:04:00,3.22398,3.22643,3.22197,3.22197,16750000.0
2009-06-24 05:05:00,3.22329,3.22765,3.22142,3.22271,12000000.0
2009-06-24 05:06:00,3.22481,3.22751,3.22051,3.22419,16750000.0
2009-06-24 05:07:00,3.22651,3.22651,3.2237,3.22577,9500000.0
2009-06-24 05:08:00,3.2194,3.22482,3.21913,3.22376,6000000.0
2009-06-24 05:09:00,3.22299,3.22666,3.22047,3.22633,10750000.0
2009-06-24 05:10:00,3.22688,3.22828,3.22229,3.22769,12500000.0
2009-06-24 05:11:00,3.22683,3.22784,3.22387,3.22387,8000000.0
2009-06-24 05:12:00,3.22661,3.22927,3.2234,3.22927,13250000.0
2009-06-24 05:13:00,3.22996,3.23094,3.22102,3.22102,9250000.0
2009-06-24 05:14:00,3.22183,3.22735,3.22183,3.22708,7750000.0
2009-06-24 05:15:00,3.2246,3.226,3.22093,3.22359,8750000.0
2009-06-24 05:16:00,3.22464,3.22832,3.22263,3.22832,14380000.0
2009-06-24 05:17:00,3.2251,3.229,3.2251,3.229,11760000.0
2009-06-24 05:18:00,3.22806,3.22894,3.22305,3.22571,11250000.0
2009-06-24 05:19:00,3.22541,3.22839,3.22053,3.22548,8500000.0
2009-06-24 05:20:00,3.22565,3.22873,3.22326,3.22406,12500000.0
2009-06-24 05:21:00,3.2258,3.22882,3.22156,3.22882,19750000.0
2009-06-24 05:22:00,3.22592,3.22741,3.22454,3.22454,7250000.0
2009-06-24 05:23:00,3.22761,3.22858,3.22468,3.22858,9000000.0
2009-06-24 05:24:00,3.22796,3.23058,3.22414,3.2263,7000000.0
2009-06-24 05:25:00,3.22403,3.22892,3.22392,3.22892,6380000.0
2009-06-24 05:26:00,3.22751,3.22949,3.22416,3.22416,8500000.0
2009-06-24 05:27:00,3.22523,3.22827,3.2245,3.22827,9500000.0
2009-06-24 05:28:00,3.2292,3.2292,3.22354,3.22354,5750000.0
2009-06-24 05:29:00,3.22469,3.22696,3.22189,3.22696,12250000.0
2009-06-24 05:30:00,3.22391,3.22793,3.22331,3.22772,5500000.0
2009-06-24 05:31:00,3.22735,3.22837,3.22161,3.22338,9250000.0
2009-06-24 05:32:00,3.22734,3.22833,3.22254,3.22833,10500000.0
2009-06-24 05:33:00,3.22663,3.22819,3.22537,3.22785,8250000.0
2009-06-24 05:34:00,3.22714,3.22714,3.22216,3.22367,7000000.0
2009-06-24 05:35:00,3.22406,3.22717,3.22288,3.22497,5250000.0
2009-06-24 05:36:00,3.22599,3.22685,3.22443,3.22487,8630000.0
2009-06-24 05:37:00,3.2286,3.2286,3.22353,3.22373,5130000.0
2009-06-24 05:38:00,3.22601,3.22917,3.22506,3.22519,15750000.0
2009-06-24 05:39:00,3.22504,3.22915,3.2204,3.22915,11250000.0
2009-06-24 05:40:00,3.23059,3.23107,3.22651,3.22745,5500000.0
2009-06-24 05:41:00,3.22882,3.22977,3.2226,3.22866,10000000.0
2009-06-24 05:42:00,3.22772,3.22938,3.22239,3.22896,8500000.0
2009-06-24 05:43:00,3.22638,3.22898,3.22408,3.22896,8250000.0
2009-06-24 05:44:00,3.22666,3.23075,3.22579,3.22876,7500000.0
2009-06-24 05:45:00,3.22954,3.22991,3.22574,3.2293,12630000.0
2009-06-24 05:46:00,3.2276,3.22878,3.22611,3.22853,7380000.0
2009-06-24 05:47:00,3.22734,3.22904,3.2258,3.22754,8000000.0
2009-06-24 05:48:00,3.22398,3.22764,3.22389,3.225,8000000.0
2009-06-24 05:49:00,3.22519,3.22643,3.22305,3.22305,8750000.0
2009-06-24 05:50:00,3.22698,3.22851,3.22063,3.22178,8250000.0
2009-06-24 05:51:00,3.22588,3.23057,3.22425,3.23056,13750000.0
2009-06-24 05:52:00,3.22984,3.23052,3.2245,3.22665,7250000.0
2009-06-24 05:53:00,3.23136,3.23136,3.22407,3.23009,10250000.0
2009-06-24 05:54:00,3.22887,3.22887,3.22602,3.22602,6250000.0
2009-06-24 05:55:00,3.23095,3.23443,3.22619,3.22619,7130000.0
2009-06-24 05:56:00,3.22671,3.22919,3.22418,3.22458,12500000.0
2009-06-24 05:57:00,3.22764,3.22764,3.22152,3.22303,10000000.0
2009-06-24 05:58:00,3.22371,3.22736,3.22371,3.22726,5750000.0
2009-06-24 05:59:00,3.22472,3.22872,3.22472,3.22852,10500000.0
2009-06-24 06:00:00,3.22177,3.22913,3.22177,3.22913,8500000.0
2009-06-24 06:01:00,3.22827,3.22827,3.22501,3.22802,15000000.0
2009-06-24 06:02:00,3.22674,3.22924,3.22158,3.22924,10380000.0
2009-06-24 06:03:00,3.227,3.22905,3.2253,3.22579,9000000.0
2009-06-24 06:04:00,3.22865,3.23118,3.22737,3.22755,7380000.0
2009-06-24 06:05:00,3.23141,3.23148,3.22376,3.22789,8500000.0
2009-06-24 06:06:00,3.22476,3.22918,3.22411,3.22918,13510000.0
2009-06-24 06:07:00,3.22902,3.23126,3.22449,3.22449,8250000.0
2009-06-24 06:08:00,3.22928,3.23054,3.22408,3.22855,10750000.0
2009-06-24 06:09:00,3.22597,3.23015,3.2229,3.23,11380000.0
2009-06-24 06:10:00,3.22889,3.23013,3.22439,3.22661,8250000.0
2009-06-24 06:11:00,3.22944,3.23008,3.22556,3.22819,7750000.0
2009-06-24 06:12:00,3.22918,3.23015,3.22255,3.22255,8630000.0
2009-06-24 06:13:00,3.23095,3.23095,3.22658,3.2271,9130000.0
2009-06-24 06:14:00,3.22723,3.22927,3.22418,3.22906,8500000.0
2009-06-24 06:15:00,3.22761,3.22779,3.22443,3.2263,6250000.0
2009-06-24 06:16:00,3.22665,3.22891,3.22452,3.22891,15130000.0
2009-06-24 06:17:00,3.22477,3.22817,3.22477,3.22512,6000000.0
2009-06-24 06:18:00,3.22762,3.22762,3.22449,3.22552,8750000.0
2009-06-24 06:19:00,3.22631,3.227,3.22342,3.22507,8750000.0
2009-06-24 06:20:00,3.2252,3.22931,3.22327,3.22931,14250000.0
2009-06-24 06:21:00,3.23016,3.23016,3.22559,3.22572,8250000.0
2009-06-24 06:22:00,3.22902,3.22993,3.22529,3.2292,10750000.0
2009-06-24 06:23:00,3.22275,3.22771,3.22275,3.22771,5250000.0
2009-06-24 06:24:00,3.22493,3.2279,3.22373,3.2261,14750000.0
2009-06-24 06:25:00,3.22805,3.22828,3.22286,3.22803,10750000.0
2009-06-24 06:26:00,3.22465,3.22773,3.22327,3.22705,13000000.0
2009-06-24 06:27:00,3.22454,3.22832,3.22175,3.22832,10000000.0
2009-06-24 06:28:00,3.23002,3.23002,3.22261,3.22337,5500000.0
2009-06-24 06:29:00,3.22389,3.22605,3.2222,3.22391,7000000.0
2009-06-24 06:30:00,3.22331,3.22579,3.2219,3.2219,10250000.0
2009-06-24 06:31:00,3.22612,3.22612,3.22088,3.22363,9250000.0
2009-06-24 06:32:00,3.22323,3.22625,3.22156,3.22326,9380000.0
2009-06-24 06:33:00,3.22269,3.22572,3.22269,3.22572,13750000.0
2009-06-24 06:34:00,3.22365,3.2242,3.22109,3.222,10500000.0
2009-06-24 06:35:00,3.22104,3.22505,3.22104,3.22505,12750000.0
2009-06-24 06:36:00,3.22432,3.22543,3.22132,3.22399,5750000.0
2009-06-24 06:37:00,3.22581,3.22581,3.22025,3.22333,10250000.0
2009-06-24 06:38:00,3.22089,3.22487,3.21801,3.22458,14000000.0
2009-06-24 06:39:00,3.22366,3.22421,3.22083,3.22233,9250000.0
2009-06-24 06:40:00,3.22256,3.22514,3.22021,3.22514,7130000.0
2009-06-24 06:41:00,3.22292,3.22449,3.21976,3.22287,12000000.0
2009-06-24 06:42:00,3.22556,3.22733,3.22161,3.22733,10630000.0
2009-06-24 06:43:00,3.22798,3.22798,3.22316,3.22316,14250000.0
2009-06-24 06:44:00,3.2228,3.22656,3.2201,3.22373,7750000.0
2009-06-24 06:45:00,3.22781,3.22781,3.2221,3.22437,9250000.0
2009-06-24 06:46:00,3.22647,3.22668,3.21946,3.22639,7250000.0
2009-06-24 06:47:00,3.22687,3.22687,3.21932,3.22651,12760000.0
2009-06-24 06:48:00,3.22792,3.22805,3.22327,3.22451,15750000.0
2009-06-24 06:49:00,3.22776,3.22886,3.22055,3.22712,13250000.0
2009-06-24 06:50:00,3.22261,3.22804,3.21978,3.22804,14000000.0
2009-06-24 06:51:00,3.23092,3.23092,3.22239,3.22239,9250000.0
2009-06-24 06:52:00,3.22549,3.22649,3.22285,3.22649,9750000.0
2009-06-24 06:53:00,3.22655,3.22655,3.22273,3.22338,11630000.0
2009-06-24 06:54:00,3.22755,3.22758,3.22248,3.22733,10250000.0
2009-06-24 06:55:00,3.22351,3.22645,3.21983,3.22173,14000000.0
2009-06-24 06:56:00,3.2253,3.22571,3.22131,3.22295,5250000.0
2009-06-24 06:57:00,3.22652,3.22725,3.22279,3.22725,10250000.0
2009-06-24 06:58:00,3.22274,3.22725,3.22178,3.22405,5500000.0
2009-06-24 06:59:00,3.22617,3.22876,3.22418,3.22876,6500000.0
2009-06-24 07:00:00,3.23025,3.2316,3.2255,3.22593,8500000.0
2009-06-24 07:01:00,3.22189,3.22748,3.22124,3.22323,9750000.0
2009-06-24 07:02:00,3.22254,3.22927,3.22254,3.22467,8000000.0
2009-06-24 07:03:00,3.2217,3.22633,3.2217,3.22633,6000000.0
2009-06-24 07:04:00,3.22656,3.22734,3.22347,3.22662,10000000.0
2009-06-24 07:05:00,3.22073,3.22796,3.22006,3.22403,17250000.0
2009-06-24 07:06:00,3.22448,3.22585,3.22192,3.22319,6000000.0
2009-06-24 07:07:00,3.22415,3.22706,3.2238,3.22619,9500000.0
2009-06-24 07:08:00,3.22473,3.22603,3.22256,3.22405,6500000.0
2009-06-24 07:09:00,3.22665,3.23031,3.22524,3.22747,14000000.0
2009-06-24 07:10:00,3.22727,3.22788,3.22219,3.22409,10750000.0
2009-06-24 07:11:00,3.22325,3.22637,3.22185,3.22185,11130000.0
2009-06-24 07:12:00,3.22167,3.2292,3.22167,3.2292,8250000.0
2009-06-24 07:13:00,3.2247,3.22851,3.22097,3.22768,12250000.0
2009-06-24 07:14:00,3.22468,3.22733,3.22468,3.22694,5880000.0
2009-06-24 07:15:00,3.22413,3.22675,3.22142,3.22142,6260000.0
2009-06-24 07:16:00,3.22429,3.2283,3.22358,3.2283,9630000.0
2009-06-24 07:17:00,3.22386,3.22708,3.22121,3.22559,9750000.0
2009-06-24 07:18:00,3.22794,3.22823,3.22394,3.22394,10500000.0
2009-06-24 07:19:00,3.22477,3.22622,3.22336,3.22381,6000000.0
2009-06-24 07:20:00,3.22392,3.22784,3.22392,3.227,5750000.0
2009-06-24 07:21:00,3.22968,3.22968,3.22205,3.22425,8750000.0
2009-06-24 07:22:00,3.22584,3.22775,3.22287,3.2277,8760000.0
2009-06-24 07:23:00,3.22945,3.23016,3.22492,3.22943,13000000.0
2009-06-24 07:24:00,3.23065,3.2315,3.22074,3.22074,17250000.0
2009-06-24 07:25:00,3.22476,3.22924,3.22386,3.22455,11130000.0
2009-06-24 07:26:00,3.22487,3.22809,3.22062,3.22062,11500000.0
2009-06-24 07:27:00,3.22369,3.22706,3.22317,3.22475,13750000.0
2009-06-24 07:28:00,3.22421,3.22689,3.22078,3.22078,11130000.0
2009-06-24 07:29:00,3.22378,3.22552,3.22328,3.22328,11000000.0
2009-06-24 07:30:00,3.22385,3.22584,3.22203,3.22203,8130000.0
2009-06-24 07:31:00,3.2267,3.2267,3.22112,3.22304,17880000.0
2009-06-24 07:32:00,3.22657,3.22657,3.22105,3.2251,8500000.0
2009-06-24 07:33:00,3.225,3.225,3.22318,3.22351,8500000.0
2009-06-24 07:34:00,3.22076,3.22592,3.22076,3.22592,8130000.0
2009-06-24 07:35:00,3.22474,3.22697,3.21815,3.22372,9130000.0
2009-06-24 07:36:00,3.2212,3.22311,3.21926,3.22062,10750000.0
2009-06-24 07:37:00,3.22074,3.22225,3.21939,3.21939,8000000.0
2009-06-24 07:38:00,3.22048,3.2244,3.22048,3.22361,15500000.0
2009-06-24 07:39:00,3.21971,3.22401,3.21971,3.22398,5750000.0
2009-06-24 07:40:00,3.22467,3.22476,3.22001,3.22003,7500000.0
2009-06-24 07:41:00,3.22018,3.22372,3.21924,3.22203,9250000.0
2009-06-24 07:42:00,3.21965,3.22314,3.21801,3.22052,9880000.0
2009-06-24 07:43:00,3.2222,3.22262,3.21894,3.22242,8380000.0
2009-06-24 07:44:00,3.21871,3.22396,3.21871,3.22319,11750000.0
2009-06-24 07:45:00,3.2204,3.22519,3.2204,3.22519,7250000.0
2009-06-24 07:46:00,3.22054,3.22527,3.21919,3.22289,10380000.0
2009-06-24 07:47:00,3.22347,3.22693,3.2231,3.22674,9130000.0
2009-06-24 07:48:00,3.22531,3.22736,3.22218,3.22715,9250000.0
2009-06-24 07:49:00,3.22234,3.22668,3.22117,3.22404,7000000.0
2009-06-24 07:50:00,3.22826,3.22826,3.22349,3.22481,13380000.0
2009-06-24 07:51:00,3.227,3.227,3.22492,3.22492,7750000.0
2009-06-24 07:52:00,3.2271,3.22809,3.22282,3.22809,9500000.0
2009-06-24 07:53:00,3.22439,3.22738,3.22394,3.22738,9250000.0
2009-06-24 07:54:00,3.22746,3.22767,3.21779,3.22326,12250000.0
2009-06-24 07:55:00,3.22559,3.22631,3.22391,3.22515,11250000.0
2009-06-24 07:56:00,3.2245,3.22745,3.22349,3.22515,11250000.0
2009-06-24 07:57:00,3.22751,3.22751,3.22316,3.22703,5250000.0
2009-06-24 07:58:00,3.22752,3.2282,3.22282,3.22814,9250000.0
2009-06-24 07:59:00,3.22671,3.22932,3.22288,3.22288,12760000.0
2009-06-24 08:00:00,3.22391,3.22765,3.21833,3.22765,5500000.0
2009-06-24 08:01:00,3.22635,3.22686,3.22188,3.2257,11000000.0
2009-06-24 08:02:00,3.22472,3.22574,3.22034,3.22057,8750000.0
2009-06-24 08:03:00,3.22198,3.22552,3.21841,3.22552,11630000.0
2009-06-24 08:04:00,3.22341,3.22641,3.22202,3.22471,11500000.0
2009-06-24 08:05:00,3.22683,3.22683,3.22289,3.22411,14500000.0
2009-06-24 08:06:00,3.2267,3.2267,3.22284,3.22375,11130000.0
2009-06-24 08:07:00,3.22365,3.22621,3.22365,3.22621,8750000.0
2009-06-24 08:08:00,3.22583,3.22699,3.22442,3.22699,6250000.0
2009-06-24 08:09:00,3.22287,3.22583,3.22259,3.22471,7500000.0
2009-06-24 08:10:00,3.21908,3.2265,3.21908,3.22354,9000000.0
2009-06-24 08:11:00,3.22506,3.22512,3.22161,3.22337,13500000.0
2009-06-24 08:12:00,3.22439,3.22583,3.22288,3.2258,6380000.0
2009-06-24 08:13:00,3.22453,3.2247,3.22128,3.22357,12130000.0
2009-06-24 08:14:00,3.22326,3.22484,3.21881,3.22269,9000000.0
2009-06-24 08:15:00,3.22295,3.22658,3.22209,3.22658,5750000.0
2009-06-24 08:16:00,3.22474,3.22483,3.22249,3.2242,8130000.0
2009-06-24 08:17:00,3.22571,3.22591,3.22164,3.22556,14000000.0
2009-06-24 08:18:00,3.22236,3.22599,3.22139,3.22139,10750000.0
2009-06-24 08:19:00,3.22407,3.22501,3.22224,3.22501,7000000.0
2009-06-24 08:20:00,3.22486,3.22486,3.22047,3.22047,10630000.0
2009-06-24 08:21:00,3.22317,3.22633,3.22317,3.22357,9000000.0
2009-06-24 08:22:00,3.22147,3.22328,3.21812,3.21843,10000000.0
2009-06-24 08:23:00,3.22248,3.22248,3.21836,3.21888,11750000.0
2009-06-24 08:24:00,3.22117,3.22182,3.2204,3.22178,6000000.0
2009-06-24 08:25:00,3.2192,3.22285,3.21706,3.22214,9500000.0
2009-06-24 08:26:00,3.21497,3.22,3.21497,3.21553,12880000.0
2009-06-24 08:27:00,3.21729,3.21856,3.21333,3.21504,6250000.0
2009-06-24 08:28:00,3.21916,3.22004,3.20987,3.21378,6250000.0
2009-06-24 08:29:00,3.21256,3.2162,3.21089,3.21165,9250000.0
2009-06-24 08:30:00,3.21002,3.21509,3.20837,3.20957,8500000.0
2009-06-24 08:31:00,3.20891,3.21318,3.2073,3.21027,8630000.0
2009-06-24 08:32:00,3.20975,3.21154,3.20718,3.20945,8000000.0
2009-06-24 08:33:00,3.2094,3.21087,3.2058,3.2077,9500000.0
2009-06-24 08:34:00,3.20589,3.21116,3.2045,3.20755,5500000.0
2009-06-24 08:35:00,3.20829,3.20957,3.20275,3.20275,11250000.0
2009-06-24 08:36:00,3.20385,3.20812,3.20366,3.20503,7130000.0
2009-06-24 08:37:00,3.20545,3.20797,3.20545,3.20647,11000000.0
2009-06-24 08:38:00,3.20786,3.20839,3.2059,3.2059,6250000.0
2009-06-24 08:39:00,3.2045,3.20767,3.2043,3.2043,5880000.0
2009-06-24 08:40:00,3.20259,3.20643,3.20259,3.20322,8000000.0
2009-06-24 08:41:00,3.2029,3.20737,3.20015,3.20015,9750000.0
2009-06-24 08:42:00,3.20335,3.20682,3.20207,3.20227,9380000.0
2009-06-24 08:43:00,3.20335,3.20454,3.19741,3.19745,10500000.0
2009-06-24 08:44:00,3.19845,3.20244,3.19527,3.19795,5630000.0
2009-06-24 08:45:00,3.20148,3.20214,3.19746,3.20063,9750000.0
2009-06-24 08:46:00,3.2012,3.20366,3.19736,3.20366,11500000.0
2009-06-24 08:47:00,3.2054,3.2054,3.1996,3.20138,8250000.0
2009-06-24 08:48:00,3.20006,3.20735,3.20006,3.2045,8750000.0
2009-06-24 08:49:00,3.20369,3.20736,3.20337,3.20736,14000000.0
2009-06-24 08:50:00,3.20743,3.20745,3.20393,3.20475,7250000.0
2009-06-24 08:51:00,3.20484,3.20758,3.20323,3.2036,7500000.0
2009-06-24 08:52:00,3.20473,3.20792,3.20414,3.20666,5500000.0
2009-06-24 08:53:00,3.20749,3.20855,3.20395,3.20649,15880000.0
2009-06-24 08:54:00,3.20719,3.20805,3.20313,3.20313,6000000.0
2009-06-24 08:55:00,3.20223,3.2063,3.19935,3.20453,10130000.0
2009-06-24 08:56:00,3.20402,3.20621,3.20287,3.20621,6630000.0
2009-06-24 08:57:00,3.20266,3.20517,3.20001,3.2014,7250000.0
2009-06-24 08:58:00,3.19888,3.20428,3.19666,3.20187,13000000.0
2009-06-24 08:59:00,3.20274,3.20379,3.20029,3.20209,9750000.0
2009-06-24 09:00:00,3.20184,3.20336,3.1981,3.2016,6750000.0
2009-06-24 09:01:00,3.20446,3.20557,3.1998,3.20418,7500000.0
2009-06-24 09:02:00,3.20378,3.20672,3.20106,3.20106,8250000.0
2009-06-24 09:03:00,3.20701,3.20846,3.20266,3.20531,13500000.0
2009-06-24 09:04:00,3.20483,3.20712,3.20169,3.20241,7500000.0
2009-06-24 09:05:00,3.20206,3.20835,3.20206,3.20835,9380000.0
2009-06-24 09:06:00,3.21003,3.21137,3.20868,3.21137,10000000.0
2009-06-24 09:07:00,3.20915,3.21215,3.20887,3.21215,11500000.0
2009-06-24 09:08:00,3.21034,3.21134,3.20516,3.20516,14500000.0
2009-06-24 09:09:00,3.20957,3.21044,3.20819,3.20915,6750000.0
2009-06-24 09:10:00,3.20632,3.20998,3.2045,3.20705,10630000.0
2009-06-24 09:11:00,3.20864,3.20995,3.20525,3.20975,7500000.0
2009-06-24 09:12:00,3.20855,3.21028,3.20855,3.20932,7500000.0
2009-06-24 09:13:00,3.20934,3.21121,3.20759,3.21031,5750000.0
2009-06-24 09:14:00,3.21006,3.21295,3.20725,3.21211,6250000.0
2009-06-24 09:15:00,3.21106,3.21298,3.20725,3.20947,11000000.0
2009-06-24 09:16:00,3.21261,3.21407,3.20925,3.21241,7630000.0
2009-06-24 09:17:00,3.21165,3.21398,3.20807,3.21398,9500000.0
2009-06-24 09:18:00,3.21253,3.2136,3.20898,3.2136,8250000.0
2009-06-24 09:19:00,3.21363,3.21451,3.20815,3.21293,8250000.0
2009-06-24 09:20:00,3.21409,3.21409,3.21027,3.21332,14000000.0
2009-06-24 09:21:00,3.20965,3.21401,3.20915,3.21293,11510000.0
2009-06-24 09:22:00,3.21348,3.21618,3.21006,3.21407,10500000.0
2009-06-24 09:23:00,3.21331,3.21585,3.21295,3.21394,7380000.0
2009-06-24 09:24:00,3.21649,3.21664,3.21167,3.21607,11750000.0
2009-06-24 09:25:00,3.21647,3.21649,3.21295,3.21295,13000000.0
2009-06-24 09:26:00,3.2155,3.21668,3.21,3.21159,13750000.0
2009-06-24 09:27:00,3.21219,3.21638,3.20939,3.21638,5500000.0
2009-06-24 09:28:00,3.21455,3.21522,3.21175,3.21522,9880000.0
2009-06-24 09:29:00,3.2111,3.21513,3.20854,3.21019,17500000.0
2009-06-24 09:30:00,3.21013,3.21284,3.2085,3.2085,6250000.0
2009-06-24 09:31:00,3.21414,3.21434,3.20955,3.21153,7750000.0
2009-06-24 09:32:00,3.21278,3.21602,3.21167,3.21602,7260000.0
2009-06-24 09:33:00,3.21513,3.21531,3.21116,3.21364,8500000.0
2009-06-24 09:34:00,3.21685,3.21758,3.21429,3.21429,7500000.0
2009-06-24 09:35:00,3.21517,3.21613,3.21178,3.21178,5500000.0
2009-06-24 09:36:00,3.21051,3.21649,3.21051,3.21378,10750000.0
2009-06-24 09:37:00,3.21427,3.2177,3.21415,3.21734,7250000.0
2009-06-24 09:38:00,3.21798,3.21798,3.21145,3.21701,10000000.0
2009-06-24 09:39:00,3.21753,3.2176,3.2096,3.21211,8250000.0
2009-06-24 09:40:00,3.21358,3.21595,3.20908,3.21041,13500000.0
2009-06-24 09:41:00,3.21464,3.2156,3.20959,3.21263,7500000.0
2009-06-24 09:42:00,3.2129,3.21332,3.20762,3.2105,11630000.0
2009-06-24 09:43:00,3.21307,3.21398,3.2084,3.2121,6250000.0
2009-06-24 09:44:00,3.21068,3.21368,3.21059,3.21368,12380000.0
2009-06-24 09:45:00,3.21285,3.21303,3.20704,3.21012,12000000.0
2009-06-24 09:46:00,3.21101,3.21418,3.21101,3.21352,6250000.0
2009-06-24 09:47:00,3.20919,3.21166,3.20852,3.20975,5630000.0
2009-06-24 09:48:00,3.21068,3.21189,3.2084,3.20842,8500000.0
2009-06-24 09:49:00,3.21212,3.21223,3.20826,3.20826,8250000.0
2009-06-24 09:50:00,3.21022,3.21241,3.20787,3.21241,9880000.0
2009-06-24 09:51:00,3.21047,3.21252,3.20955,3.21057,9250000.0
2009-06-24 09:52:00,3.2095,3.21227,3.20834,3.2105,10750000.0
2009-06-24 09:53:00,3.21172,3.21456,3.20953,3.21423,6380000.0
2009-06-24 09:54:00,3.21457,3.21468,3.21148,3.21468,9630000.0
2009-06-24 09:55:00,3.21147,3.21519,3.20867,3.20978,13250000.0
2009-06-24 09:56:00,3.20902,3.21436,3.20902,3.21158,13000000.0
2009-06-24 09:57:00,3.21503,3.21503,3.2108,3.21416,16500000.0
2009-06-24 09:58:00,3.21268,3.21417,3.20785,3.21417,9250000.0
2009-06-24 09:59:00,3.21303,3.21544,3.21089,3.21292,12250000.0
2009-06-24 10:00:00,3.20962,3.21295,3.20962,3.20971,10750000.0
2009-06-24 10:01:00,3.21122,3.21354,3.20863,3.20929,8000000.0
2009-06-24 10:02:00,3.21218,3.21368,3.20731,3.21273,14380000.0
2009-06-24 10:03:00,3.20856,3.21183,3.20544,3.21169,15140000.0
2009-06-24 10:04:00,3.2116,3.21242,3.20859,3.20956,8880000.0
2009-06-24 10:05:00,3.21036,3.21291,3.20548,3.2119,12500000.0
2009-06-24 10:06:00,3.21259,3.213,3.21047,3.21157,6250000.0
2009-06-24 10:07:00,3.21159,3.21305,3.20801,3.21305,11880000.0
2009-06-24 10:08:00,3.2123,3.21315,3.20931,3.21315,9000000.0
2009-06-24 10:09:00,3.20939,3.21418,3.20886,3.20994,10250000.0
2009-06-24 10:10:00,3.21481,3.21556,3.21063,3.21107,7630000.0
2009-06-24 10:11:00,3.21419,3.21487,3.21104,3.21104,5500000.0
2009-06-24 10:12:00,3.21441,3.21441,3.21232,3.21391,7000000.0
2009-06-24 10:13:00,3.21205,3.21237,3.20847,3.20978,7750000.0
2009-06-24 10:14:00,3.2084,3.2132,3.20776,3.21188,8380000.0
2009-06-24 10:15:00,3.20575,3.21132,3.20575,3.20965,10000000.0
2009-06-24 10:16:00,3.21133,3.21372,3.20967,3.20967,6500000.0
2009-06-24 10:17:00,3.2141,3.2145,3.20787,3.21424,6750000.0
2009-06-24 10:18:00,3.21272,3.21489,3.20976,3.20976,6630000.0
2009-06-24 10:19:00,3.21447,3.21526,3.21021,3.21138,6000000.0
2009-06-24 10:20:00,3.21023,3.21284,3.20726,3.20815,7000000.0
2009-06-24 10:21:00,3.21239,3.21298,3.20852,3.21298,9750000.0
2009-06-24 10:22:00,3.21145,3.21308,3.21124,3.21308,8500000.0
2009-06-24 10:23:00,3.21041,3.21402,3.21029,3.21199,10000000.0
2009-06-24 10:24:00,3.2119,3.21457,3.20994,3.21394,10000000.0
2009-06-24 10:25:00,3.21383,3.21438,3.21027,3.21438,7380000.0
2009-06-24 10:26:00,3.21433,3.21566,3.21117,3.21517,5250000.0
2009-06-24 10:27:00,3.21592,3.21749,3.20913,3.21408,9250000.0
2009-06-24 10:28:00,3.21374,3.21797,3.21359,3.21797,9750000.0
2009-06-24 10:29:00,3.21639,3.21766,3.21531,3.21747,9250000.0
2009-06-24 10:30:00,3.21501,3.21725,3.20988,3.20988,10250000.0
2009-06-24 10:31:00,3.21842,3.21842,3.21118,3.21288,9250000.0
2009-06-24 10:32:00,3.21643,3.21665,3.21202,3.21419,9250000.0
2009-06-24 10:33:00,3.21509,3.21558,3.21132,3.21506,14500000.0
2009-06-24 10:34:00,3.21457,3.215,3.20989,3.215,10500000.0
2009-06-24 10:35:00,3.21536,3.21636,3.21266,3.21332,10500000.0
2009-06-24 10:36:00,3.21587,3.21615,3.21252,3.21601,14630000.0
2009-06-24 10:37:00,3.21596,3.21691,3.21248,3.2168,13130000.0
2009-06-24 10:38:00,3.21521,3.21723,3.21223,3.2166,10000000.0
2009-06-24 10:39:00,3.21455,3.21804,3.21455,3.21758,5250000.0
2009-06-24 10:40:00,3.21626,3.21861,3.21397,3.21426,11500000.0
2009-06-24 10:41:00,3.21877,3.22036,3.21341,3.21495,5750000.0
2009-06-24 10:42:00,3.21962,3.22094,3.2152,3.21568,10750000.0
2009-06-24 10:43:00,3.21972,3.22005,3.21559,3.21827,9750000.0
2009-06-24 10:44:00,3.21992,3.21992,3.21191,3.21656,7130000.0
2009-06-24 10:45:00,3.21915,3.21947,3.21479,3.21768,10000000.0
2009-06-24 10:46:00,3.21926,3.22025,3.21704,3.21938,11000000.0
2009-06-24 10:47:00,3.21639,3.2198,3.21536,3.21699,6750000.0
2009-06-24 10:48:00,3.21995,3.22006,3.21773,3.21897,12000000.0
2009-06-24 10:49:00,3.21901,3.22036,3.21471,3.21986,13750000.0
2009-06-24 10:50:00,3.21905,3.22094,3.21699,3.21934,7500000.0
2009-06-24 10:51:00,3.21959,3.22202,3.21959,3.22125,9250000.0
2009-06-24 10:52:00,3.22171,3.22251,3.22047,3.22251,11000000.0
2009-06-24 10:53:00,3.22047,3.22132,3.21931,3.21931,5880000.0
2009-06-24 10:54:00,3.21932,3.22226,3.21932,3.22226,6000000.0
2009-06-24 10:55:00,3.22231,3.22352,3.22002,3.22352,11500000.0
2009-06-24 10:56:00,3.22179,3.22204,3.21712,3.22026,10750000.0
2009-06-24 10:57:00,3.21941,3.22263,3.21926,3.22058,7250000.0
2009-06-24 10:58:00,3.22235,3.22251,3.21844,3.22187,8500000.0
2009-06-24 10:59:00,3.22018,3.22232,3.219,3.22202,8250000.0
2009-06-24 11:00:00,3.22221,3.22221,3.21897,3.22177,11500000.0
2009-06-24 11:01:00,3.21778,3.22266,3.21594,3.21915,12250000.0
2009-06-24 11:02:00,3.21978,3.22034,3.21662,3.21887,7000000.0
2009-06-24 11:03:00,3.2172,3.22119,3.2172,3.22019,15500000.0
2009-06-24 11:04:00,3.21969,3.22217,3.21748,3.2217,6380000.0
2009-06-24 11:05:00,3.2203,3.22248,3.21776,3.22065,7250000.0
2009-06-24 11:06:00,3.21951,3.22389,3.2177,3.22296,14000000.0
2009-06-24 11:07:00,3.22322,3.22331,3.21848,3.2194,8250000.0
2009-06-24 11:08:00,3.22165,3.22231,3.21645,3.22102,7750000.0
2009-06-24 11:09:00,3.2209,3.22234,3.21978,3.22147,8130000.0
2009-06-24 11:10:00,3.21893,3.22265,3.21668,3.21734,11500000.0
2009-06-24 11:11:00,3.21872,3.22119,3.21785,3.2206,7500000.0
2009-06-24 11:12:00,3.21683,3.2204,3.21573,3.21939,11750000.0
2009-06-24 11:13:00,3.21792,3.2201,3.21508,3.21961,6750000.0
2009-06-24 11:14:00,3.2181,3.2181,3.21582,3.21582,7750000.0
2009-06-24 11:15:00,3.21426,3.21934,3.21426,3.21934,10380000.0
2009-06-24 11:16:00,3.2177,3.21909,3.2161,3.21847,10000000.0
2009-06-24 11:17:00,3.21971,3.21971,3.21563,3.21867,6250000.0
2009-06-24 11:18:00,3.21572,3.21912,3.21572,3.21868,7500000.0
2009-06-24 11:19:00,3.21739,3.2217,3.21703,3.22134,7630000.0
2009-06-24 11:20:00,3.21868,3.22229,3.21589,3.22025,7000000.0
2009-06-24 11:21:00,3.21603,3.2194,3.20934,3.2176,13750000.0
2009-06-24 11:22:00,3.21964,3.21964,3.21619,3.21832,7500000.0
2009-06-24 11:23:00,3.21927,3.21939,3.21142,3.21677,10250000.0
2009-06-24 11:24:00,3.21578,3.2169,3.20831,3.21445,13750000.0
2009-06-24 11:25:00,3.21719,3.21786,3.21091,3.21149,15380000.0
2009-06-24 11:26:00,3.21309,3.21472,3.21024,3.21353,9750000.0
2009-06-24 11:27:00,3.21164,3.2134,3.20884,3.2134,10250000.0
2009-06-24 11:28:00,3.2109,3.2121,3.20624,3.2103,6500000.0
2009-06-24 11:29:00,3.21123,3.21168,3.20685,3.21129,10250000.0
2009-06-24 11:30:00,3.21149,3.21205,3.20962,3.211,6250000.0
2009-06-24 11:31:00,3.21263,3.21263,3.20891,3.2096,12630000.0
2009-06-24 11:32:00,3.2109,3.21332,3.20862,3.21332,15000000.0
2009-06-24 11:33:00,3.21188,3.21323,3.21069,3.21069,10500000.0
2009-06-24 11:34:00,3.21169,3.21395,3.20939,3.20939,7750000.0
2009-06-24 11:35:00,3.2102,3.2139,3.2102,3.21207,5750000.0
2009-06-24 11:36:00,3.21475,3.21533,3.20976,3.21378,6000000.0
2009-06-24 11:37:00,3.21623,3.21652,3.21064,3.21209,8500000.0
2009-06-24 11:38:00,3.21077,3.21459,3.20824,3.20824,6750000.0
2009-06-24 11:39:00,3.21221,3.21346,3.20844,3.20953,16750000.0
2009-06-24 11:40:00,3.20962,3.21172,3.20462,3.21149,7250000.0
2009-06-24 11:41:00,3.20708,3.20965,3.20492,3.2073,6130000.0
2009-06-24 11:42:00,3.2114,3.2114,3.20756,3.21031,18250000.0
2009-06-24 11:43:00,3.20954,3.21131,3.20675,3.20968,7000000.0
2009-06-24 11:44:00,3.21099,3.21202,3.20841,3.20936,6500000.0
2009-06-24 11:45:00,3.21152,3.21175,3.21003,3.21152,11000000.0
2009-06-24 11:46:00,3.21227,3.21227,3.2062,3.20765,8250000.0
2009-06-24 11:47:00,3.20977,3.21105,3.20837,3.21049,9000000.0
2009-06-24 11:48:00,3.21116,3.21133,3.20811,3.20811,6250000.0
2009-06-24 11:49:00,3.20801,3.21128,3.20491,3.21058,8000000.0
2009-06-24 11:50:00,3.21025,3.21081,3.20854,3.21008,10880000.0
2009-06-24 11:51:00,3.2073,3.21183,3.20511,3.20636,17000000.0
2009-06-24 11:52:00,3.20888,3.21205,3.2066,3.21124,12500000.0
2009-06-24 11:53:00,3.2108,3.2134,3.20717,3.2134,7000000.0
2009-06-24 11:54:00,3.21266,3.21708,3.21266,3.21644,6500000.0
2009-06-24 11:55:00,3.21523,3.21549,3.21059,3.2118,9130000.0
2009-06-24 11:56:00,3.21576,3.21643,3.21029,3.21322,9250000.0
2009-06-24 11:57:00,3.21304,3.21704,3.21104,3.21396,10880000.0
2009-06-24 11:58:00,3.21611,3.21751,3.2139,3.21539,6250000.0
2009-06-24 11:59:00,3.21688,3.21699,3.2131,3.21482,9750000.0
2009-06-24 12:00:00,3.21314,3.21717,3.21173,3.21468,9500000.0
2009-06-24 12:01:00,3.21592,3.21592,3.21182,3.21505,9630000.0
2009-06-24 12:02:00,3.21499,3.21835,3.21473,3.21835,9000000.0
2009-06-24 12:03:00,3.21644,3.21819,3.21212,3.21379,5500000.0
2009-06-24 12:04:00,3.21652,3.21719,3.21202,3.21719,6250000.0
2009-06-24 12:05:00,3.21515,3.21807,3.21397,3.21791,7000000.0
2009-06-24 12:06:00,3.21695,3.21784,3.21314,3.21431,8880000.0
2009-06-24 12:07:00,3.21712,3.21773,3.21483,3.21773,6000000.0
2009-06-24 12:08:00,3.21734,3.21844,3.21465,3.21708,9250000.0
2009-06-24 12:09:00,3.21966,3.22158,3.21699,3.22158,9000000.0
2009-06-24 12:10:00,3.21815,3.22326,3.21598,3.22188,9250000.0
2009-06-24 12:11:00,3.22271,3.22271,3.21847,3.22059,6000000.0
2009-06-24 12:12:00,3.22087,3.22332,3.21969,3.22048,6750000.0
2009-06-24 12:13:00,3.21761,3.22147,3.21601,3.22048,7010000.0
2009-06-24 12:14:00,3.22049,3.2215,3.21646,3.21998,8000000.0
2009-06-24 12:15:00,3.21983,3.22299,3.21983,3.22299,8630000.0
2009-06-24 12:16:00,3.21999,3.22305,3.21976,3.22304,11500000.0
2009-06-24 12:17:00,3.22139,3.22339,3.21844,3.22059,9500000.0
2009-06-24 12:18:00,3.22392,3.22396,3.21721,3.22079,8750000.0
2009-06-24 12:19:00,3.2235,3.2235,3.21836,3.22064,9130000.0
2009-06-24 12:20:00,3.21681,3.22117,3.21497,3.22061,8630000.0
2009-06-24 12:21:00,3.21946,3.22176,3.21306,3.21784,9750000.0
2009-06-24 12:22:00,3.2192,3.22113,3.21525,3.21987,7500000.0
2009-06-24 12:23:00,3.21714,3.21988,3.21591,3.21988,7500000.0
2009-06-24 12:24:00,3.2195,3.22129,3.21785,3.22023,13000000.0
2009-06-24 12:25:00,3.21663,3.219,3.21455,3.21565,6880000.0
2009-06-24 12:26:00,3.21505,3.22008,3.21505,3.21867,10130000.0
2009-06-24 12:27:00,3.21947,3.21973,3.21488,3.21732,7250000.0
2009-06-24 12:28:00,3.21838,3.2189,3.21523,3.21888,15500000.0
2009-06-24 12:29:00,3.21761,3.21931,3.2153,3.21647,10750000.0
2009-06-24 12:30:00,3.21509,3.21932,3.21509,3.21597,8500000.0
2009-06-24 12:31:00,3.22014,3.22019,3.21712,3.21845,8880000.0
2009-06-24 12:32:00,3.21692,3.21942,3.21422,3.2173,9250000.0
2009-06-24 12:33:00,3.21945,3.21982,3.21316,3.2157,6500000.0
2009-06-24 12:34:00,3.21882,3.21887,3.21503,3.2154,14250000.0
2009-06-24 12:35:00,3.21507,3.21775,3.21489,3.21775,6500000.0
2009-06-24 12:36:00,3.21606,3.21892,3.21314,3.21713,9000000.0
2009-06-24 12:37:00,3.21912,3.21928,3.21462,3.21532,9500000.0
2009-06-24 12:38:00,3.22005,3.2203,3.21499,3.21739,6500000.0
2009-06-24 12:39:00,3.21905,3.21922,3.21616,3.2177,7630000.0
2009-06-24 12:40:00,3.21476,3.21961,3.21476,3.21775,10250000.0
2009-06-24 12:41:00,3.21832,3.21839,3.21357,3.21382,7500000.0
2009-06-24 12:42:00,3.21525,3.21744,3.21525,3.21704,9130000.0
2009-06-24 12:43:00,3.21719,3.21768,3.21447,3.21447,18000000.0
2009-06-24 12:44:00,3.21618,3.21618,3.20863,3.21321,8500000.0
2009-06-24 12:45:00,3.21188,3.21615,3.21188,3.21567,9500000.0
2009-06-24 12:46:00,3.21363,3.21831,3.21363,3.21831,5750000.0
2009-06-24 12:47:00,3.21735,3.21802,3.2142,3.21802,7000000.0
2009-06-24 12:48:00,3.21789,3.21906,3.21431,3.21674,7750000.0
2009-06-24 12:49:00,3.21904,3.21939,3.21396,3.21622,10500000.0
2009-06-24 12:50:00,3.21862,3.21963,3.21745,3.21864,13750000.0
2009-06-24 12:51:00,3.21977,3.2202,3.21391,3.21391,7750000.0
2009-06-24 12:52:00,3.2194,3.21964,3.21481,3.21481,10000000.0
2009-06-24 12:53:00,3.21786,3.22004,3.21727,3.21953,8500000.0
2009-06-24 12:54:00,3.21912,3.21912,3.21428,3.21788,12500000.0
2009-06-24 12:55:00,3.21372,3.2184,3.2133,3.2184,11750000.0
2009-06-24 12:56:00,3.21636,3.21994,3.21405,3.2167,11000000.0
2009-06-24 12:57:00,3.21668,3.21841,3.21411,3.21643,11250000.0
2009-06-24 12:58:00,3.21832,3.21832,3.21369,3.21671,7500000.0
2009-06-24 12:59:00,3.21537,3.21863,3.21438,3.21758,13880000.0
2009-06-24 13:00:00,3.21671,3.21877,3.21383,3.21608,8750000.0
2009-06-24 13:01:00,3.21775,3.21963,3.21571,3.21678,8000000.0
2009-06-24 13:02:00,3.21867,3.21927,3.21376,3.21927,10750000.0
2009-06-24 13:03:00,3.21483,3.21933,3.21483,3.21933,16750000.0
2009-06-24 13:04:00,3.21832,3.21888,3.21653,3.21888,6750000.0
2009-06-24 13:05:00,3.21477,3.21865,3.21477,3.21852,13250000.0
2009-06-24 13:06:00,3.21661,3.21812,3.21406,3.21406,6630000.0
2009-06-24 13:07:00,3.21446,3.21881,3.21232,3.21477,13500000.0
2009-06-24 13:08:00,3.21668,3.21764,3.21463,3.21598,5250000.0
2009-06-24 13:09:00,3.20961,3.2176,3.20961,3.21632,6130000.0
2009-06-24 13:10:00,3.2131,3.21714,3.21188,3.21498,9000000.0
2009-06-24 13:11:00,3.21631,3.21717,3.21294,3.21323,11000000.0
2009-06-24 13:12:00,3.21284,3.21603,3.21084,3.21603,10500000.0
2009-06-24 13:13:00,3.21301,3.21507,3.20974,3.21112,7750000.0
2009-06-24 13:14:00,3.21054,3.21479,3.20754,3.21479,5130000.0
2009-06-24 13:15:00,3.21241,3.21375,3.20875,3.20875,6000000.0
2009-06-24 13:16:00,3.21297,3.21418,3.20787,3.21286,7500000.0
2009-06-24 13:17:00,3.21373,3.21387,3.21073,3.21383,10500000.0
2009-06-24 13:18:00,3.21168,3.21379,3.21082,3.2132,5630000.0
2009-06-24 13:19:00,3.21328,3.21404,3.2077,3.21287,13500000.0
2009-06-24 13:20:00,3.20582,3.21265,3.20582,3.2101,16130000.0
2009-06-24 13:21:00,3.21049,3.21235,3.2083,3.21163,11250000.0
2009-06-24 13:22:00,3.2096,3.2113,3.20617,3.20624,9250000.0
2009-06-24 13:23:00,3.21084,3.21093,3.20693,3.20965,10000000.0
2009-06-24 13:24:00,3.21021,3.21082,3.20565,3.20988,16750000.0
2009-06-24 13:25:00,3.21096,3.21434,3.20752,3.21209,15000000.0
2009-06-24 13:26:00,3.211,3.21529,3.211,3.21529,10250000.0
2009-06-24 13:27:00,3.21555,3.21867,3.21268,3.21867,8250000.0
2009-06-24 13:28:00,3.21682,3.22258,3.21682,3.22196,12000000.0
2009-06-24 13:29:00,3.22365,3.22556,3.22293,3.22344,7750000.0
2009-06-24 13:30:00,3.22279,3.23089,3.22279,3.23089,6750000.0
2009-06-24 13:31:00,3.2282,3.23405,3.2282,3.23295,8500000.0
2009-06-24 13:32:00,3.23171,3.23404,3.23098,3.23369,6250000.0
2009-06-24 13:33:00,3.23221,3.23512,3.23003,3.23435,14000000.0
2009-06-24 13:34:00,3.23292,3.2339,3.22904,3.2291,7500000.0
2009-06-24 13:35:00,3.22906,3.23173,3.22433,3.22588,14000000.0
2009-06-24 13:36:00,3.2295,3.22991,3.22638,3.22936,11500000.0
2009-06-24 13:37:00,3.22877,3.22877,3.22479,3.22479,5500000.0
2009-06-24 13:38:00,3.22886,3.23072,3.22612,3.22988,12000000.0
2009-06-24 13:39:00,3.22962,3.2297,3.22345,3.22345,6750000.0
2009-06-24 13:40:00,3.22676,3.23004,3.22152,3.22831,16250000.0
2009-06-24 13:41:00,3.23046,3.23268,3.22604,3.23268,8130000.0
2009-06-24 13:42:00,3.23074,3.23379,3.2296,3.23352,13500000.0
2009-06-24 13:43:00,3.2347,3.23521,3.23183,3.23521,10250000.0
2009-06-24 13:44:00,3.2349,3.23611,3.23019,3.23327,8500000.0
2009-06-24 13:45:00,3.23365,3.23488,3.23064,3.23354,10500000.0
2009-06-24 13:46:00,3.23237,3.23453,3.23046,3.23118,8380000.0
2009-06-24 13:47:00,3.22957,3.23288,3.22925,3.23268,10250000.0
2009-06-24 13:48:00,3.23338,3.23338,3.22831,3.23188,5500000.0
2009-06-24 13:49:00,3.23046,3.23382,3.22631,3.23258,11000000.0
2009-06-24 13:50:00,3.22892,3.23269,3.22848,3.23236,5630000.0
2009-06-24 13:51:00,3.22919,3.23086,3.22201,3.22928,8250000.0
2009-06-24 13:52:00,3.22704,3.23062,3.22487,3.22631,7250000.0
2009-06-24 13:53:00,3.22725,3.23016,3.2229,3.2229,10500000.0
2009-06-24 13:54:00,3.22678,3.22678,3.22132,3.22502,8000000.0
2009-06-24 13:55:00,3.23191,3.23191,3.22265,3.22812,5500000.0
2009-06-24 13:56:00,3.22424,3.22926,3.22347,3.22874,9630000.0
2009-06-24 13:57:00,3.22771,3.22877,3.22635,3.22877,9500000.0
2009-06-24 13:58:00,3.22795,3.22845,3.2241,3.2242,13500000.0
2009-06-24 13:59:00,3.22973,3.23032,3.2236,3.2236,8250000.0
2009-06-24 14:00:00,3.22886,3.22994,3.22596,3.22596,7750000.0
2009-06-24 14:01:00,3.22815,3.22931,3.22374,3.22457,9250000.0
2009-06-24 14:02:00,3.22438,3.22869,3.22318,3.22869,9250000.0
2009-06-24 14:03:00,3.22582,3.22891,3.22334,3.22822,8500000.0
2009-06-24 14:04:00,3.228,3.22903,3.22608,3.22903,11250000.0
2009-06-24 14:05:00,3.22269,3.22817,3.22269,3.22817,5500000.0
2009-06-24 14:06:00,3.22511,3.22824,3.21974,3.22466,6500000.0
2009-06-24 14:07:00,3.22662,3.22662,3.2195,3.22245,13250000.0
2009-06-24 14:08:00,3.22614,3.22614,3.21912,3.22292,7750000.0
2009-06-24 14:09:00,3.21919,3.22429,3.2187,3.22325,10250000.0
2009-06-24 14:10:00,3.22413,3.22527,3.22273,3.22273,7750000.0
2009-06-24 14:11:00,3.22612,3.22693,3.2219,3.22235,13500000.0
2009-06-24 14:12:00,3.22524,3.22524,3.22272,3.22306,11000000.0
2009-06-24 14:13:00,3.2257,3.22655,3.22249,3.22458,10000000.0
2009-06-24 14:14:00,3.22249,3.22703,3.22249,3.22276,8880000.0
2009-06-24 14:15:00,3.22551,3.22655,3.22403,3.2245,8000000.0
2009-06-24 14:16:00,3.22492,3.22505,3.22103,3.22329,7000000.0
2009-06-24 14:17:00,3.22451,3.22511,3.2206,3.22096,5500000.0
2009-06-24 14:18:00,3.21807,3.22356,3.21739,3.22356,8750000.0
2009-06-24 14:19:00,3.21789,3.2226,3.21789,3.21962,5750000.0
2009-06-24 14:20:00,3.21627,3.22392,3.21627,3.22392,8010000.0
2009-06-24 14:21:00,3.22183,3.22458,3.22002,3.22451,9000000.0
2009-06-24 14:22:00,3.22362,3.22613,3.22275,3.22613,9750000.0
2009-06-24 14:23:00,3.22657,3.22657,3.21877,3.22336,7880000.0
2009-06-24 14:24:00,3.22644,3.22659,3.22072,3.22585,8130000.0
2009-06-24 14:25:00,3.22577,3.22579,3.22228,3.22305,9500000.0
2009-06-24 14:26:00,3.22419,3.22576,3.21992,3.22454,8250000.0
2009-06-24 14:27:00,3.22685,3.22685,3.22277,3.22277,10880000.0
2009-06-24 14:28:00,3.22384,3.22618,3.22116,3.22244,11000000.0
2009-06-24 14:29:00,3.22265,3.22598,3.22015,3.22569,10750000.0
2009-06-24 14:30:00,3.22605,3.22605,3.21701,3.21701,5500000.0
2009-06-24 14:31:00,3.22054,3.22328,3.21203,3.21906,7750000.0
2009-06-24 14:32:00,3.21937,3.2203,3.2167,3.2203,11500000.0
2009-06-24 14:33:00,3.21986,3.22001,3.21478,3.21902,8130000.0
2009-06-24 14:34:00,3.2154,3.21854,3.21506,3.21506,8000000.0
2009-06-24 14:35:00,3.2174,3.21836,3.21351,3.21775,14130000.0
2009-06-24 14:36:00,3.21822,3.21857,3.21297,3.2171,14750000.0
2009-06-24 14:37:00,3.2144,3.21854,3.2144,3.21785,5630000.0
2009-06-24 14:38:00,3.21836,3.2188,3.21294,3.21547,7000000.0
2009-06-24 14:39:00,3.21855,3.21877,3.2164,3.2164,5880000.0
2009-06-24 14:40:00,3.21818,3.21942,3.21503,3.21784,12630000.0
2009-06-24 14:41:00,3.22374,3.22426,3.21828,3.21857,6250000.0
2009-06-24 14:42:00,3.22094,3.22094,3.21778,3.21778,8250000.0
2009-06-24 14:43:00,3.21692,3.22029,3.21266,3.21611,9000000.0
2009-06-24 14:44:00,3.21545,3.2195,3.21525,3.21824,5750000.0
2009-06-24 14:45:00,3.22082,3.22082,3.21714,3.21831,10250000.0
2009-06-24 14:46:00,3.21925,3.21972,3.21123,3.21237,10130000.0
2009-06-24 14:47:00,3.21373,3.21948,3.2121,3.21767,9500000.0
2009-06-24 14:48:00,3.21393,3.21855,3.21331,3.21498,9000000.0
2009-06-24 14:49:00,3.21869,3.21869,3.21321,3.21434,8250000.0
2009-06-24 14:50:00,3.21519,3.21918,3.21464,3.21794,7000000.0
2009-06-24 14:51:00,3.21677,3.21987,3.21669,3.21911,11500000.0
2009-06-24 14:52:00,3.21527,3.21931,3.21266,3.21673,9750000.0
2009-06-24 14:53:00,3.2142,3.21975,3.2142,3.21579,7750000.0
2009-06-24 14:54:00,3.21766,3.22007,3.21372,3.21388,11250000.0
2009-06-24 14:55:00,3.21831,3.21956,3.21597,3.21721,10500000.0
2009-06-24 14:56:00,3.21803,3.21889,3.21408,3.21568,10750000.0
2009-06-24 14:57:00,3.21639,3.21849,3.21431,3.21832,9500000.0
2009-06-24 14:58:00,3.21461,3.21707,3.21446,3.21565,8500000.0
2009-06-24 14:59:00,3.21448,3.21659,3.21227,3.21497,8250000.0
2009-06-24 15:00:00,3.213,3.21581,3.21259,3.21464,14880000.0
2009-06-24 15:01:00,3.21339,3.21581,3.21128,3.21316,10000000.0
2009-06-24 15:02:00,3.21733,3.21735,3.21233,3.21666,10380000.0
2009-06-24 15:03:00,3.21256,3.21679,3.21026,3.21464,10500000.0
2009-06-24 15:04:00,3.21739,3.21826,3.20999,3.21152,11880000.0
2009-06-24 15:05:00,3.21286,3.21824,3.21286,3.21807,8500000.0
2009-06-24 15:06:00,3.21635,3.2185,3.21451,3.2185,6750000.0
2009-06-24 15:07:00,3.2151,3.21878,3.21418,3.21694,6630000.0
2009-06-24 15:08:00,3.21738,3.21738,3.21254,3.21721,8500000.0
2009-06-24 15:09:00,3.21452,3.21723,3.21092,3.21644,13250000.0
2009-06-24 15:10:00,3.21452,3.21738,3.21384,3.21738,7000000.0
2009-06-24 15:11:00,3.21775,3.21948,3.21474,3.21794,11250000.0
2009-06-24 15:12:00,3.21942,3.22036,3.21666,3.21817,8250000.0
2009-06-24 15:13:00,3.21658,3.22219,3.21586,3.21906,11250000.0
2009-06-24 15:14:00,3.21835,3.22136,3.21762,3.21852,5750000.0
2009-06-24 15:15:00,3.21852,3.22248,3.21852,3.22004,18000000.0
2009-06-24 15:16:00,3.22149,3.22314,3.22131,3.22241,9250000.0
2009-06-24 15:17:00,3.22307,3.22347,3.218,3.22241,10500000.0
2009-06-24 15:18:00,3.2223,3.2233,3.21935,3.21935,5630000.0
2009-06-24 15:19:00,3.22382,3.22386,3.21906,3.21906,9250000.0
2009-06-24 15:20:00,3.22425,3.22425,3.21931,3.22212,6000000.0
2009-06-24 15:21:00,3.22405,3.22405,3.21766,3.22062,10750000.0
2009-06-24 15:22:00,3.22183,3.2232,3.2161,3.22054,11500000.0
2009-06-24 15:23:00,3.22299,3.22355,3.22024,3.22355,8000000.0
2009-06-24 15:24:00,3.21995,3.22309,3.21818,3.22242,9750000.0
2009-06-24 15:25:00,3.22112,3.22229,3.21979,3.22105,8500000.0
2009-06-24 15:26:00,3.22189,3.22262,3.21865,3.21987,11500000.0
2009-06-24 15:27:00,3.2219,3.22299,3.22002,3.22209,6750000.0
2009-06-24 15:28:00,3.22334,3.22334,3.21943,3.22012,7250000.0
2009-06-24 15:29:00,3.21667,3.2232,3.21667,3.22316,7250000.0
2009-06-24 15:30:00,3.21945,3.22209,3.21945,3.22057,6630000.0
2009-06-24 15:31:00,3.22137,3.22339,3.22137,3.22152,10000000.0
2009-06-24 15:32:00,3.22117,3.22474,3.22101,3.22235,11000000.0
2009-06-24 15:33:00,3.22193,3.22443,3.21804,3.22377,18750000.0
2009-06-24 15:34:00,3.22558,3.22633,3.22417,3.22495,7750000.0
2009-06-24 15:35:00,3.22696,3.22768,3.22166,3.2251,12000000.0
2009-06-24 15:36:00,3.22454,3.22658,3.22111,3.22111,10250000.0
2009-06-24 15:37:00,3.22376,3.2252,3.22267,3.22395,6750000.0
2009-06-24 15:38:00,3.22132,3.22584,3.21813,3.222,14250000.0
2009-06-24 15:39:00,3.22161,3.2248,3.22044,3.22044,8500000.0
2009-06-24 15:40:00,3.2221,3.22469,3.21763,3.22469,8750000.0
2009-06-24 15:41:00,3.21642,3.22263,3.21642,3.21672,8000000.0
2009-06-24 15:42:00,3.22144,3.22342,3.22054,3.22342,5500000.0
2009-06-24 15:43:00,3.22062,3.22111,3.2156,3.21854,5500000.0
2009-06-24 15:44:00,3.21833,3.2214,3.2162,3.2162,8250000.0
2009-06-24 15:45:00,3.21959,3.22259,3.21868,3.22208,11750000.0
2009-06-24 15:46:00,3.2205,3.22324,3.2197,3.22053,13630000.0
2009-06-24 15:47:00,3.22134,3.22481,3.22134,3.22386,9000000.0
2009-06-24 15:48:00,3.22274,3.22501,3.22052,3.22259,11750000.0
2009-06-24 15:49:00,3.22524,3.22524,3.21653,3.22255,8750000.0
2009-06-24 15:50:00,3.21949,3.22404,3.21699,3.22218,10630000.0
2009-06-24 15:51:00,3.22147,3.2228,3.21852,3.22128,9250000.0
2009-06-24 15:52:00,3.21774,3.22424,3.21774,3.2221,10000000.0
2009-06-24 15:53:00,3.22491,3.22519,3.22117,3.22501,7500000.0
2009-06-24 15:54:00,3.2256,3.22733,3.21952,3.226,9630000.0
2009-06-24 15:55:00,3.22428,3.22446,3.21924,3.2223,9750000.0
2009-06-24 15:56:00,3.22227,3.22459,3.21964,3.22096,8750000.0
2009-06-24 15:57:00,3.2247,3.2247,3.21671,3.21823,9880000.0
2009-06-24 15:58:00,3.22117,3.22189,3.21771,3.21771,11500000.0
2009-06-24 15:59:00,3.22052,3.22109,3.21263,3.21263,10500000.0
2009-06-24 16:00:00,3.22336,3.22336,3.21235,3.2178,9250000.0
2009-06-24 16:01:00,3.21835,3.22023,3.21697,3.21697,12380000.0
2009-06-24 16:02:00,3.22154,3.22201,3.21839,3.21839,6250000.0
2009-06-24 16:03:00,3.22243,3.22544,3.22165,3.22334,6500000.0
2009-06-24 16:04:00,3.22085,3.22255,3.21927,3.22194,6000000.0
2009-06-24 16:05:00,3.22099,3.22174,3.21583,3.22012,10880000.0
2009-06-24 16:06:00,3.21873,3.22132,3.21873,3.22132,6000000.0
2009-06-24 16:07:00,3.22026,3.22117,3.21888,3.22117,7500000.0
2009-06-24 16:08:00,3.22097,3.22097,3.21636,3.21808,10000000.0
2009-06-24 16:09:00,3.22044,3.22164,3.21936,3.21936,6750000.0
2009-06-24 16:10:00,3.21717,3.22047,3.21495,3.22039,9750000.0
2009-06-24 16:11:00,3.21868,3.22116,3.2167,3.21894,9250000.0
2009-06-24 16:12:00,3.21976,3.22228,3.21458,3.21672,10750000.0
2009-06-24 16:13:00,3.21811,3.22021,3.21811,3.21981,7500000.0
2009-06-24 16:14:00,3.2199,3.2199,3.21306,3.21655,8250000.0
2009-06-24 16:15:00,3.21446,3.21815,3.21397,3.21412,11500000.0
2009-06-24 16:16:00,3.21802,3.21802,3.21359,3.21549,8750000.0
2009-06-24 16:17:00,3.21679,3.21682,3.21224,3.21682,8250000.0
2009-06-24 16:18:00,3.2157,3.21712,3.21318,3.21555,8750000.0
2009-06-24 16:19:00,3.21529,3.21727,3.20906,3.20907,12500000.0
2009-06-24 16:20:00,3.21519,3.21519,3.20596,3.21098,11500000.0
2009-06-24 16:21:00,3.21341,3.21341,3.20903,3.20933,5500000.0
2009-06-24 16:22:00,3.21108,3.21314,3.2103,3.21075,7750000.0
2009-06-24 16:23:00,3.21404,3.21482,3.21037,3.21433,7130000.0
2009-06-24 16:24:00,3.21304,3.21553,3.2092,3.21206,9750000.0
2009-06-24 16:25:00,3.21684,3.21754,3.21435,3.21754,7500000.0
2009-06-24 16:26:00,3.21798,3.21902,3.21634,3.21881,9750000.0
2009-06-24 16:27:00,3.21598,3.2187,3.21199,3.21612,13000000.0
2009-06-24 16:28:00,3.21727,3.21751,3.21467,3.21691,15000000.0
2009-06-24 16:29:00,3.21879,3.21879,3.21487,3.21767,7500000.0
2009-06-24 16:30:00,3.21777,3.21833,3.21228,3.21833,5750000.0
2009-06-24 16:31:00,3.21387,3.21684,3.21301,3.21428,10880000.0
2009-06-24 16:32:00,3.21629,3.21732,3.21388,3.21388,6750000.0
2009-06-24 16:33:00,3.21615,3.21741,3.2133,3.2158,9750000.0
2009-06-24 16:34:00,3.21692,3.2184,3.2126,3.21293,11500000.0
2009-06-24 16:35:00,3.21843,3.2187,3.21037,3.21426,13750000.0
2009-06-24 16:36:00,3.21307,3.21715,3.21157,3.21535,15250000.0
2009-06-24 16:37:00,3.21222,3.21707,3.21222,3.2167,6250000.0
2009-06-24 16:38:00,3.21722,3.21722,3.21315,3.21335,10880000.0
2009-06-24 16:39:00,3.21544,3.21627,3.2125,3.2141,10630000.0
2009-06-24 16:40:00,3.21729,3.21729,3.21071,3.21554,7000000.0
2009-06-24 16:41:00,3.21446,3.21626,3.21025,3.21585,8500000.0
2009-06-24 16:42:00,3.21259,3.21584,3.21185,3.21424,8750000.0
2009-06-24 16:43:00,3.21386,3.21493,3.21105,3.21269,7750000.0
2009-06-24 16:44:00,3.21288,3.2153,3.21288,3.21514,15000000.0
2009-06-24 16:45:00,3.21384,3.21453,3.21144,3.2136,7000000.0
2009-06-24 16:46:00,3.21205,3.21582,3.21103,3.21103,11750000.0
2009-06-24 16:47:00,3.21241,3.21631,3.21241,3.21613,6000000.0
2009-06-24 16:48:00,3.21625,3.21625,3.21096,3.21477,8500000.0
2009-06-24 16:49:00,3.2136,3.21516,3.21126,3.21516,7000000.0
2009-06-24 16:50:00,3.2111,3.21414,3.20737,3.21414,6630000.0
2009-06-24 16:51:00,3.21298,3.21416,3.20908,3.21416,6500000.0
2009-06-24 16:52:00,3.20965,3.21351,3.20836,3.21209,6130000.0
2009-06-24 16:53:00,3.21375,3.21375,3.20908,3.21098,6250000.0
2009-06-24 16:54:00,3.21223,3.21337,3.20902,3.21178,10000000.0
2009-06-24 16:55:00,3.21138,3.21264,3.20975,3.20975,6630000.0
2009-06-24 16:56:00,3.21347,3.21466,3.2111,3.21343,15750000.0
2009-06-24 16:57:00,3.21195,3.21264,3.21019,3.21032,6880000.0
2009-06-24 16:58:00,3.21156,3.21345,3.20893,3.21279,9000000.0
2009-06-24 16:59:00,3.21085,3.21415,3.21063,3.21368,9000000.0
2009-06-24 17:00:00,3.21429,3.21513,3.20964,3.21499,9500000.0
2009-06-24 17:01:00,3.21354,3.21628,3.21118,3.21628,9750000.0
2009-06-24 17:02:00,3.21867,3.22069,3.21643,3.21672,10750000.0
2009-06-24 17:03:00,3.21583,3.22079,3.21332,3.21686,11500000.0
2009-06-24 17:04:00,3.217,3.22037,3.21481,3.22037,6880000.0
2009-06-24 17:05:00,3.21595,3.21967,3.21542,3.21779,7000000.0
2009-06-24 17:06:00,3.21886,3.21895,3.21363,3.2169,9010000.0
2009-06-24 17:07:00,3.2148,3.21907,3.2148,3.2169,14750000.0
2009-06-24 17:08:00,3.21519,3.21898,3.21519,3.21569,11000000.0
2009-06-24 17:09:00,3.21892,3.21935,3.217,3.21852,8250000.0
2009-06-24 17:10:00,3.21848,3.21848,3.21353,3.21353,10000000.0
2009-06-24 17:11:00,3.21822,3.21936,3.21398,3.21859,9000000.0
2009-06-24 17:12:00,3.218,3.21906,3.21528,3.21724,8000000.0
2009-06-24 17:13:00,3.21845,3.21998,3.21506,3.21642,7750000.0
2009-06-24 17:14:00,3.21763,3.21763,3.21224,3.21224,7500000.0
2009-06-24 17:15:00,3.21221,3.21674,3.21017,3.21356,14250000.0
2009-06-24 17:16:00,3.21912,3.21977,3.21225,3.21436,7000000.0
2009-06-24 17:17:00,3.21964,3.22194,3.21579,3.21935,9000000.0
2009-06-24 17:18:00,3.21462,3.22341,3.21386,3.21537,11000000.0
2009-06-24 17:19:00,3.21637,3.21895,3.21339,3.21339,8750000.0
2009-06-24 17:20:00,3.21958,3.21958,3.21311,3.21311,8250000.0
2009-06-24 17:21:00,3.2162,3.2171,3.21292,3.21298,10000000.0
2009-06-24 17:22:00,3.21531,3.21686,3.21492,3.21628,7000000.0
2009-06-24 17:23:00,3.21457,3.21657,3.21136,3.21657,9750000.0
2009-06-24 17:24:00,3.2168,3.21758,3.21333,3.21737,5500000.0
2009-06-24 17:25:00,3.21615,3.21817,3.21594,3.21605,7500000.0
2009-06-24 17:26:00,3.21677,3.21969,3.21535,3.21616,8000000.0
2009-06-24 17:27:00,3.21766,3.2187,3.21382,3.21607,9250000.0
2009-06-24 17:28:00,3.2171,3.21823,3.21672,3.21755,6750000.0
2009-06-24 17:29:00,3.21758,3.2188,3.21581,3.21866,8630000.0
2009-06-24 17:30:00,3.21735,3.22084,3.21702,3.2178,7500000.0
2009-06-24 17:31:00,3.21815,3.21966,3.2159,3.21773,5500000.0
2009-06-24 17:32:00,3.21689,3.22058,3.21474,3.21474,7250000.0
2009-06-24 17:33:00,3.21847,3.22145,3.21847,3.21913,11000000.0
2009-06-24 17:34:00,3.2224,3.22292,3.21742,3.21742,7000000.0
2009-06-24 17:35:00,3.21712,3.22286,3.21712,3.2193,5250000.0
2009-06-24 17:36:00,3.22157,3.22219,3.2182,3.22219,9000000.0
2009-06-24 17:37:00,3.2195,3.22156,3.21696,3.22003,10000000.0
2009-06-24 17:38:00,3.21702,3.22043,3.21529,3.21836,10010000.0
2009-06-24 17:39:00,3.21907,3.22205,3.21876,3.22057,8250000.0
2009-06-24 17:40:00,3.21856,3.22026,3.21758,3.21872,7750000.0
2009-06-24 17:41:00,3.21892,3.221,3.21892,3.21919,15380000.0
2009-06-24 17:42:00,3.22194,3.22194,3.21834,3.21864,10500000.0
2009-06-24 17:43:00,3.21805,3.22031,3.21776,3.21907,5630000.0
2009-06-24 17:44:00,3.21939,3.22103,3.2176,3.21785,7000000.0
2009-06-24 17:45:00,3.22009,3.2211,3.21668,3.22004,6130000.0
2009-06-24 17:46:00,3.22149,3.22284,3.219,3.21955,10750000.0
2009-06-24 17:47:00,3.22272,3.2233,3.21855,3.22202,8500000.0
2009-06-24 17:48:00,3.22195,3.22298,3.21862,3.22002,8760000.0
2009-06-24 17:49:00,3.21961,3.22484,3.21961,3.22444,13250000.0
2009-06-24 17:50:00,3.2237,3.22461,3.21906,3.22103,7630000.0
2009-06-24 17:51:00,3.21939,3.22387,3.21861,3.22002,11250000.0
2009-06-24 17:52:00,3.22457,3.22457,3.22071,3.22071,8000000.0
2009-06-24 17:53:00,3.2212,3.22357,3.21757,3.22031,12750000.0
2009-06-24 17:54:00,3.2223,3.22309,3.21954,3.22128,9130000.0
2009-06-24 17:55:00,3.22224,3.22292,3.21949,3.2213,5880000.0
2009-06-24 17:56:00,3.22092,3.22357,3.22015,3.22357,14250000.0
2009-06-24 17:57:00,3.22189,3.22671,3.22112,3.22384,6000000.0
2009-06-24 17:58:00,3.22587,3.22851,3.2255,3.22851,8750000.0
2009-06-24 17:59:00,3.22185,3.22727,3.21634,3.22541,5500000.0
2009-06-24 18:00:00,3.22452,3.23003,3.22335,3.2276,12750000.0
2009-06-24 18:01:00,3.2282,3.2309,3.22342,3.22875,15500000.0
2009-06-24 18:02:00,3.22413,3.23007,3.22281,3.2271,14250000.0
2009-06-24 18:03:00,3.22546,3.22961,3.22265,3.22275,8750000.0
2009-06-24 18:04:00,3.22229,3.22618,3.22137,3.22595,5500000.0
2009-06-24 18:05:00,3.22726,3.22876,3.21929,3.22728,14500000.0
2009-06-24 18:06:00,3.2261,3.22888,3.22277,3.22333,10250000.0
2009-06-24 18:07:00,3.22792,3.22818,3.2234,3.22396,8500000.0
2009-06-24 18:08:00,3.22139,3.22754,3.21983,3.22348,6000000.0
2009-06-24 18:09:00,3.22432,3.22902,3.22149,3.2259,7500000.0
2009-06-24 18:10:00,3.22143,3.22604,3.22062,3.22362,12250000.0
2009-06-24 18:11:00,3.22081,3.22514,3.2184,3.21997,10250000.0
2009-06-24 18:12:00,3.22029,3.22433,3.22029,3.22192,7750000.0
2009-06-24 18:13:00,3.22691,3.22691,3.22266,3.2228,8250000.0
2009-06-24 18:14:00,3.22673,3.22975,3.22449,3.22975,12500000.0
2009-06-24 18:15:00,3.22868,3.23089,3.22628,3.22921,12000000.0
2009-06-24 18:16:00,3.22882,3.23451,3.22882,3.23451,8500000.0
2009-06-24 18:17:00,3.23419,3.23659,3.23091,3.23472,20380000.0
2009-06-24 18:18:00,3.23516,3.23932,3.23228,3.23228,12380000.0
2009-06-24 18:19:00,3.2368,3.23871,3.23435,3.23682,7750000.0
2009-06-24 18:20:00,3.23277,3.23815,3.23277,3.23575,9380000.0
2009-06-24 18:21:00,3.23598,3.23816,3.23406,3.238,8000000.0
2009-06-24 18:22:00,3.23703,3.24175,3.23703,3.24086,9000000.0
2009-06-24 18:23:00,3.24063,3.24306,3.2373,3.24155,13000000.0
2009-06-24 18:24:00,3.24081,3.24321,3.23667,3.23942,16500000.0
2009-06-24 18:25:00,3.23575,3.24127,3.23575,3.24002,7750000.0
2009-06-24 18:26:00,3.23877,3.24267,3.2364,3.24251,5500000.0
2009-06-24 18:27:00,3.23897,3.24191,3.23392,3.24191,8750000.0
2009-06-24 18:28:00,3.23648,3.2373,3.23579,3.23728,8250000.0
2009-06-24 18:29:00,3.23469,3.23783,3.23464,3.23464,6750000.0
2009-06-24 18:30:00,3.23457,3.24132,3.23072,3.23438,13750000.0
2009-06-24 18:31:00,3.23651,3.23723,3.23554,3.23723,8250000.0
2009-06-24 18:32:00,3.2394,3.24127,3.23329,3.23986,12250000.0
2009-06-24 18:33:00,3.23773,3.24362,3.23773,3.2401,6500000.0
2009-06-24 18:34:00,3.23994,3.24382,3.23675,3.23675,9750000.0
2009-06-24 18:35:00,3.23893,3.24324,3.23531,3.2386,5750000.0
2009-06-24 18:36:00,3.23841,3.24238,3.23552,3.24235,9000000.0
2009-06-24 18:37:00,3.23951,3.2396,3.23542,3.23797,9250000.0
2009-06-24 18:38:00,3.23966,3.24171,3.23531,3.24065,12880000.0
2009-06-24 18:39:00,3.23905,3.24128,3.23482,3.24128,8250000.0
2009-06-24 18:40:00,3.23749,3.23954,3.23371,3.23745,9000000.0
2009-06-24 18:41:00,3.23519,3.23818,3.228,3.228,7000000.0
2009-06-24 18:42:00,3.23667,3.23976,3.23037,3.23249,7750000.0
2009-06-24 18:43:00,3.23194,3.23857,3.23194,3.23217,14250000.0
2009-06-24 18:44:00,3.23162,3.2332,3.22879,3.23298,17380000.0
2009-06-24 18:45:00,3.23174,3.23289,3.22763,3.22763,8250000.0
2009-06-24 18:46:00,3.23252,3.23427,3.2281,3.23149,9880000.0
2009-06-24 18:47:00,3.23011,3.23101,3.22722,3.22932,10380000.0
2009-06-24 18:48:00,3.22849,3.22947,3.22647,3.22766,8880000.0
2009-06-24 18:49:00,3.22784,3.22972,3.22772,3.22948,6250000.0
2009-06-24 18:50:00,3.22738,3.22991,3.22686,3.22916,7130000.0
2009-06-24 18:51:00,3.22898,3.22966,3.22556,3.2256,8880000.0
2009-06-24 18:52:00,3.22907,3.22907,3.22562,3.22791,5760000.0
2009-06-24 18:53:00,3.22819,3.22897,3.22557,3.22765,14000000.0
2009-06-24 18:54:00,3.22908,3.22908,3.22566,3.22585,16000000.0
2009-06-24 18:55:00,3.22517,3.22811,3.22368,3.22589,8880000.0
2009-06-24 18:56:00,3.22783,3.22783,3.22318,3.2236,10630000.0
2009-06-24 18:57:00,3.22561,3.22652,3.22156,3.22573,10000000.0
2009-06-24 18:58:00,3.22442,3.22752,3.22417,3.2275,17000000.0
2009-06-24 18:59:00,3.22469,3.22802,3.22411,3.22452,6250000.0
2009-06-24 19:00:00,3.22379,3.22607,3.22116,3.22593,11750000.0
2009-06-24 19:01:00,3.22481,3.22773,3.22303,3.22706,5510000.0
2009-06-24 19:02:00,3.22483,3.22659,3.21967,3.21967,13500000.0
2009-06-24 19:03:00,3.22372,3.22679,3.22372,3.22621,7500000.0
2009-06-24 19:04:00,3.22506,3.22744,3.22424,3.22741,5500000.0
2009-06-24 19:05:00,3.22585,3.22691,3.22298,3.22563,8750000.0
2009-06-24 19:06:00,3.22377,3.22945,3.22377,3.22743,9000000.0
2009-06-24 19:07:00,3.22377,3.22691,3.2222,3.2222,9250000.0
2009-06-24 19:08:00,3.2237,3.22683,3.2237,3.22464,9010000.0
2009-06-24 19:09:00,3.22734,3.22734,3.22397,3.22422,6500000.0
2009-06-24 19:10:00,3.22571,3.22693,3.22375,3.22636,5250000.0
2009-06-24 19:11:00,3.22562,3.22886,3.22429,3.22801,12500000.0
2009-06-24 19:12:00,3.22686,3.22889,3.22576,3.22588,7380000.0
2009-06-24 19:13:00,3.22625,3.2277,3.22242,3.22722,5500000.0
2009-06-24 19:14:00,3.22535,3.22688,3.22264,3.22264,12000000.0
2009-06-24 19:15:00,3.22519,3.22788,3.22228,3.22688,12750000.0
2009-06-24 19:16:00,3.22435,3.22721,3.22048,3.22284,17130000.0
2009-06-24 19:17:00,3.2231,3.22564,3.2231,3.22334,8750000.0
2009-06-24 19:18:00,3.22288,3.22674,3.22041,3.22041,12000000.0
2009-06-24 19:19:00,3.22383,3.22673,3.22175,3.22175,13250000.0
2009-06-24 19:20:00,3.22495,3.22519,3.22094,3.2212,8250000.0
2009-06-24 19:21:00,3.22372,3.22453,3.21795,3.22376,10500000.0
2009-06-24 19:22:00,3.22416,3.22481,3.22227,3.22317,8000000.0
2009-06-24 19:23:00,3.22371,3.22653,3.22351,3.22653,12000000.0
2009-06-24 19:24:00,3.22427,3.22542,3.22037,3.22394,5500000.0
2009-06-24 19:25:00,3.22537,3.22537,3.21877,3.22457,7500000.0
2009-06-24 19:26:00,3.22375,3.22541,3.22261,3.22261,8000000.0
2009-06-24 19:27:00,3.22133,3.22476,3.22133,3.22258,6000000.0
2009-06-24 19:28:00,3.22046,3.22531,3.21982,3.22102,6250000.0
2009-06-24 19:29:00,3.22498,3.22498,3.22121,3.2224,13250000.0
2009-06-24 19:30:00,3.22211,3.22641,3.22131,3.22476,10250000.0
2009-06-24 19:31:00,3.22313,3.22656,3.22205,3.22656,14130000.0
2009-06-24 19:32:00,3.2262,3.22656,3.22288,3.22656,7500000.0
2009-06-24 19:33:00,3.22489,3.22651,3.22063,3.22605,8130000.0
2009-06-24 19:34:00,3.22375,3.22701,3.22375,3.2245,13000000.0
2009-06-24 19:35:00,3.22222,3.22872,3.22222,3.22681,7500000.0
2009-06-24 19:36:00,3.22562,3.22881,3.22537,3.22881,9000000.0
2009-06-24 19:37:00,3.22913,3.2313,3.22667,3.23065,8750000.0
2009-06-24 19:38:00,3.22704,3.229,3.22532,3.22532,6750000.0
2009-06-24 19:39:00,3.2267,3.23054,3.22479,3.22954,5750000.0
2009-06-24 19:40:00,3.22637,3.22995,3.22477,3.22989,9000000.0
2009-06-24 19:41:00,3.22653,3.22843,3.2235,3.2235,5880000.0
2009-06-24 19:42:00,3.22614,3.22916,3.22575,3.22678,6750000.0
2009-06-24 19:43:00,3.22477,3.22724,3.22477,3.22503,6500000.0
2009-06-24 19:44:00,3.22625,3.22814,3.22424,3.22775,9000000.0
2009-06-24 19:45:00,3.22515,3.22967,3.22515,3.22961,9380000.0
2009-06-24 19:46:00,3.22701,3.23002,3.22696,3.23002,8000000.0
2009-06-24 19:47:00,3.22353,3.23088,3.22353,3.23088,8750000.0
2009-06-24 19:48:00,3.22718,3.22964,3.22647,3.22647,6750000.0
2009-06-24 19:49:00,3.22884,3.23248,3.22655,3.22655,5250000.0
2009-06-24 19:50:00,3.232,3.232,3.22511,3.22959,8500000.0
2009-06-24 19:51:00,3.23158,3.23158,3.22667,3.23146,9250000.0
2009-06-24 19:52:00,3.22945,3.22994,3.22639,3.22831,10000000.0
2009-06-24 19:53:00,3.22882,3.23238,3.22761,3.23013,7500000.0
2009-06-24 19:54:00,3.23006,3.23199,3.2251,3.22913,7500000.0
2009-06-24 19:55:00,3.22897,3.23082,3.22842,3.22859,11750000.0
2009-06-24 19:56:00,3.23101,3.23195,3.22702,3.23083,8750000.0
2009-06-24 19:57:00,3.22777,3.22869,3.22352,3.22433,18000000.0
2009-06-24 19:58:00,3.22743,3.23091,3.22626,3.22749,8750000.0
2009-06-24 19:59:00,3.22925,3.23073,3.22788,3.22907,5500000.0
2009-06-24 20:00:00,3.2284,3.23069,3.22752,3.22822,8750000.0
2009-06-24 20:01:00,3.22947,3.23169,3.22629,3.22933,9630000.0
2009-06-24 20:02:00,3.22972,3.23139,3.22486,3.22528,8000000.0
2009-06-24 20:03:00,3.22665,3.22795,3.22144,3.22493,6750000.0
2009-06-24 20:04:00,3.22273,3.22477,3.22029,3.22057,5880000.0
2009-06-24 20:05:00,3.21992,3.22371,3.21992,3.22253,9750000.0
2009-06-24 20:06:00,3.22087,3.22496,3.22025,3.22496,10250000.0
2009-06-24 20:07:00,3.22393,3.22505,3.22089,3.22505,11630000.0
2009-06-24 20:08:00,3.22234,3.22948,3.22234,3.2269,11750000.0
2009-06-24 20:09:00,3.22737,3.23227,3.22688,3.23227,11000000.0
2009-06-24 20:10:00,3.23056,3.23273,3.23004,3.23273,8750000.0
2009-06-24 20:11:00,3.22899,3.23192,3.22783,3.23077,13250000.0
2009-06-24 20:12:00,3.22954,3.23199,3.22617,3.22817,6880000.0
2009-06-24 20:13:00,3.22921,3.2305,3.22231,3.23018,6000000.0
2009-06-24 20:14:00,3.23011,3.23158,3.22516,3.23018,10250000.0
2009-06-24 20:15:00,3.22368,3.22998,3.22353,3.22914,9500000.0
2009-06-24 20:16:00,3.22337,3.22805,3.22337,3.22462,7750000.0
2009-06-24 20:17:00,3.22625,3.22862,3.21902,3.21902,7750000.0
2009-06-24 20:18:00,3.22392,3.23525,3.22052,3.23525,7250000.0
2009-06-24 20:19:00,3.23356,3.23822,3.22725,3.23812,7130000.0
2009-06-24 20:20:00,3.2394,3.2418,3.234,3.23494,11500000.0
2009-06-24 20:21:00,3.23752,3.23881,3.23287,3.23845,14000000.0
2009-06-24 20:22:00,3.23838,3.23944,3.23417,3.23776,8250000.0
2009-06-24 20:23:00,3.22955,3.23817,3.22955,3.23097,7130000.0
2009-06-24 20:24:00,3.23393,3.23888,3.23343,3.23468,11750000.0
2009-06-24 20:25:00,3.23483,3.23719,3.23115,3.23548,11250000.0
2009-06-24 20:26:00,3.23593,3.23901,3.23275,3.23438,12880000.0
2009-06-24 20:27:00,3.23697,3.23912,3.2337,3.23572,6000000.0
2009-06-24 20:28:00,3.24104,3.24313,3.23884,3.24121,14500000.0
2009-06-24 20:29:00,3.24083,3.24206,3.23691,3.23691,8500000.0
2009-06-24 20:30:00,3.24206,3.24206,3.23547,3.23804,12000000.0
2009-06-24 20:31:00,3.23976,3.24407,3.23948,3.24407,9380000.0
2009-06-24 20:32:00,3.2412,3.24421,3.2403,3.24288,9000000.0
2009-06-24 20:33:00,3.23913,3.24296,3.23805,3.24013,10380000.0
2009-06-24 20:34:00,3.23934,3.24551,3.23934,3.24537,8500000.0
2009-06-24 20:35:00,3.2452,3.24887,3.24453,3.24862,7750000.0
2009-06-24 20:36:00,3.24785,3.2498,3.24785,3.24926,6250000.0
2009-06-24 20:37:00,3.24991,3.25453,3.24859,3.25256,12750000.0
2009-06-24 20:38:00,3.25477,3.25776,3.25262,3.25603,13630000.0
2009-06-24 20:39:00,3.25686,3.25878,3.25225,3.25225,5500000.0
2009-06-24 20:40:00,3.25323,3.25811,3.24992,3.25684,11250000.0
2009-06-24 20:41:00,3.2516,3.25604,3.24999,3.25297,18250000.0
2009-06-24 20:42:00,3.25196,3.25475,3.25055,3.25055,10500000.0
2009-06-24 20:43:00,3.25208,3.25532,3.24909,3.25382,5500000.0
2009-06-24 20:44:00,3.25076,3.25399,3.24666,3.25344,15000000.0
2009-06-24 20:45:00,3.25022,3.25288,3.24995,3.25121,8500000.0
2009-06-24 20:46:00,3.24635,3.25233,3.24594,3.25232,11000000.0
2009-06-24 20:47:00,3.25126,3.25287,3.24736,3.25049,8000000.0
2009-06-24 20:48:00,3.25055,3.25232,3.24732,3.2513,6000000.0
2009-06-24 20:49:00,3.25265,3.25408,3.2501,3.2501,8130000.0
2009-06-24 20:50:00,3.25352,3.25554,3.25087,3.25159,10000000.0
2009-06-24 20:51:00,3.24974,3.25406,3.24909,3.24947,7000000.0
2009-06-24 20:52:00,3.25175,3.25354,3.24824,3.2532,13000000.0
2009-06-24 20:53:00,3.25224,3.25265,3.24774,3.2497,7250000.0
2009-06-24 20:54:00,3.25104,3.25218,3.24807,3.24846,11880000.0
2009-06-24 20:55:00,3.25089,3.25162,3.24709,3.2481,9750000.0
2009-06-24 20:56:00,3.24355,3.24979,3.24355,3.24541,8250000.0
2009-06-24 20:57:00,3.25131,3.25157,3.2404,3.24368,13000000.0
2009-06-24 20:58:00,3.24438,3.2488,3.24328,3.24771,10000000.0
2009-06-24 20:59:00,3.24505,3.24702,3.24043,3.24702,10130000.0
2009-06-24 21:00:00,3.24675,3.24992,3.24552,3.24702,9250000.0
2009-06-24 21:01:00,3.24948,3.25012,3.24683,3.24888,6250000.0
2009-06-24 21:02:00,3.24696,3.25286,3.2458,3.2458,11750000.0
2009-06-24 21:03:00,3.24881,3.25086,3.24881,3.24943,8250000.0
2009-06-24 21:04:00,3.25017,3.2511,3.24888,3.24912,6250000.0
2009-06-24 21:05:00,3.2482,3.25194,3.2482,3.25137,7750000.0
2009-06-24 21:06:00,3.24936,3.25174,3.24864,3.24934,9500000.0
2009-06-24 21:07:00,3.25159,3.25585,3.25144,3.25211,10500000.0
2009-06-24 21:08:00,3.25246,3.25422,3.25109,3.25275,9750000.0
2009-06-24 21:09:00,3.25378,3.25561,3.25171,3.25312,7500000.0
2009-06-24 21:10:00,3.25117,3.25548,3.25117,3.25202,7000000.0
2009-06-24 21:11:00,3.25413,3.25728,3.25375,3.2571,7630000.0
2009-06-24 21:12:00,3.25224,3.2569,3.25163,3.25651,6130000.0
2009-06-24 21:13:00,3.24778,3.2557,3.24778,3.2557,6010000.0
2009-06-24 21:14:00,3.25132,3.25656,3.25132,3.25197,7500000.0
2009-06-24 21:15:00,3.25749,3.25763,3.25024,3.25069,10250000.0
2009-06-24 21:16:00,3.2556,3.25689,3.25155,3.25261,11000000.0
2009-06-24 21:17:00,3.25268,3.25643,3.25078,3.25397,7880000.0
2009-06-24 21:18:00,3.25358,3.25607,3.25207,3.25607,7130000.0
2009-06-24 21:19:00,3.25536,3.25651,3.25345,3.25621,6000000.0
2009-06-24 21:20:00,3.25367,3.25769,3.2515,3.25769,6750000.0
2009-06-24 21:21:00,3.25499,3.25572,3.25259,3.25442,13760000.0
2009-06-24 21:22:00,3.25282,3.25644,3.25213,3.25213,8750000.0
2009-06-24 21:23:00,3.25529,3.25612,3.25353,3.25376,6630000.0
2009-06-24 21:24:00,3.25222,3.25545,3.25029,3.25258,10000000.0
2009-06-24 21:25:00,3.25602,3.25602,3.25051,3.25163,8750000.0
2009-06-24 21:26:00,3.25484,3.256,3.25204,3.25204,9250000.0
2009-06-24 21:27:00,3.25378,3.25529,3.24732,3.24732,5380000.0
2009-06-24 21:28:00,3.24699,3.25393,3.24699,3.25135,11250000.0
2009-06-24 21:29:00,3.24906,3.25264,3.24853,3.25248,7000000.0
2009-06-24 21:30:00,3.24969,3.254,3.24889,3.25046,12880000.0
2009-06-24 21:31:00,3.25416,3.25416,3.24747,3.2511,7000000.0
2009-06-24 21:32:00,3.24969,3.25367,3.24969,3.25354,6000000.0
2009-06-24 21:33:00,3.24976,3.25462,3.24976,3.25364,10000000.0
2009-06-24 21:34:00,3.25305,3.2537,3.24883,3.25036,8250000.0
2009-06-24 21:35:00,3.24485,3.25396,3.24485,3.25165,6750000.0
2009-06-24 21:36:00,3.2511,3.25415,3.25015,3.25325,10250000.0
2009-06-24 21:37:00,3.25067,3.25541,3.24819,3.255,5250000.0
2009-06-24 21:38:00,3.25306,3.25521,3.2506,3.2506,10500000.0
2009-06-24 21:39:00,3.25263,3.25342,3.24886,3.25094,12750000.0
2009-06-24 21:40:00,3.25462,3.25497,3.24942,3.25269,6250000.0
2009-06-24 21:41:00,3.25333,3.25504,3.24864,3.24864,6500000.0
2009-06-24 21:42:00,3.25352,3.2549,3.25265,3.2549,8500000.0
2009-06-24 21:43:00,3.25137,3.25258,3.24632,3.25125,6750000.0
2009-06-24 21:44:00,3.25312,3.25312,3.24547,3.25156,7750000.0
2009-06-24 21:45:00,3.2507,3.25125,3.24847,3.24997,9000000.0
2009-06-24 21:46:00,3.24809,3.24956,3.24626,3.24626,5500000.0
2009-06-24 21:47:00,3.24853,3.24967,3.24422,3.24612,10000000.0
2009-06-24 21:48:00,3.2508,3.2508,3.24236,3.24288,11250000.0
2009-06-24 21:49:00,3.24207,3.24705,3.242,3.242,5880000.0
2009-06-24 21:50:00,3.24293,3.24664,3.24055,3.24399,5630000.0
2009-06-24 21:51:00,3.24303,3.24686,3.24137,3.24635,6130000.0
2009-06-24 21:52:00,3.2465,3.24711,3.24402,3.24686,9500000.0
2009-06-24 21:53:00,3.24802,3.24832,3.24558,3.24604,9000000.0
2009-06-24 21:54:00,3.24837,3.24962,3.24574,3.24729,6000000.0
2009-06-24 21:55:00,3.24976,3.24997,3.24543,3.24997,7380000.0
2009-06-24 21:56:00,3.2502,3.2502,3.24605,3.24605,5500000.0
2009-06-24 21:57:00,3.24701,3.25129,3.24701,3.24858,7750000.0
2009-06-24 21:58:00,3.24958,3.25082,3.24805,3.24833,12250000.0
2009-06-24 21:59:00,3.24561,3.24951,3.24457,3.24457,10750000.0
2009-06-24 22:00:00,3.24962,3.24962,3.24338,3.24849,17750000.0
2009-06-24 22:01:00,3.24661,3.24964,3.24393,3.24393,10000000.0
2009-06-24 22:02:00,3.24379,3.24792,3.24097,3.24792,16880000.0
2009-06-24 22:03:00,3.24594,3.25002,3.24054,3.24992,9000000.0
2009-06-24 22:04:00,3.24719,3.24978,3.24653,3.24906,19130000.0
2009-06-24 22:05:00,3.24623,3.24901,3.24372,3.24553,10000000.0
2009-06-24 22:06:00,3.24796,3.25102,3.24489,3.25037,12000000.0
2009-06-24 22:07:00,3.24795,3.25003,3.24636,3.24715,9750000.0
2009-06-24 22:08:00,3.25077,3.25175,3.24586,3.24832,20630000.0
2009-06-24 22:09:00,3.24723,3.24974,3.24236,3.24827,6750000.0
2009-06-24 22:10:00,3.24322,3.25023,3.24322,3.25023,21750000.0
2009-06-24 22:11:00,3.24785,3.2495,3.24431,3.2479,13500000.0
2009-06-24 22:12:00,3.24761,3.25007,3.24574,3.24605,14250000.0
2009-06-24 22:13:00,3.25001,3.2511,3.24585,3.25021,18880000.0
2009-06-24 22:14:00,3.24805,3.25043,3.24714,3.24796,12250000.0
2009-06-24 22:15:00,3.24806,3.24929,3.24424,3.24803,6750000.0
2009-06-24 22:16:00,3.24909,3.25089,3.24527,3.25089,13750000.0
2009-06-24 22:17:00,3.25086,3.25174,3.24785,3.24914,6750000.0
2009-06-24 22:18:00,3.24753,3.25191,3.24753,3.24958,7000000.0
2009-06-24 22:19:00,3.25098,3.25103,3.24861,3.25078,8000000.0
2009-06-24 22:20:00,3.2488,3.25282,3.24597,3.24885,12000000.0
2009-06-24 22:21:00,3.24865,3.25163,3.24857,3.2515,10500000.0
2009-06-24 22:22:00,3.24613,3.25098,3.24613,3.24831,6250000.0
2009-06-24 22:23:00,3.24893,3.25211,3.24716,3.24894,14250000.0
2009-06-24 22:24:00,3.2486,3.25224,3.24695,3.24695,7750000.0
2009-06-24 22:25:00,3.24909,3.2522,3.24605,3.24925,6750000.0
2009-06-24 22:26:00,3.24972,3.25163,3.24893,3.24893,9260000.0
2009-06-24 22:27:00,3.24824,3.2526,3.24763,3.25124,5500000.0
2009-06-24 22:28:00,3.25027,3.25101,3.24887,3.24961,8750000.0
2009-06-24 22:29:00,3.24958,3.25112,3.24768,3.24768,16750000.0
2009-06-24 22:30:00,3.25014,3.25312,3.24696,3.24696,10000000.0
2009-06-24 22:31:00,3.24639,3.25184,3.24639,3.25131,14250000.0
2009-06-24 22:32:00,3.25028,3.25082,3.24728,3.24967,6500000.0
2009-06-24 22:33:00,3.24986,3.25267,3.24841,3.24864,15500000.0
2009-06-24 22:34:00,3.24803,3.25095,3.24735,3.25095,6250000.0
2009-06-24 22:35:00,3.24791,3.24964,3.24302,3.24941,13250000.0
2009-06-24 22:36:00,3.24922,3.25231,3.24763,3.25043,18750000.0
2009-06-24 22:37:00,3.25038,3.25262,3.24706,3.24772,8750000.0
2009-06-24 22:38:00,3.24826,3.2517,3.24772,3.24874,12750000.0
2009-06-24 22:39:00,3.24852,3.25094,3.24502,3.24924,9500000.0
2009-06-24 22:40:00,3.24698,3.25041,3.24679,3.24795,16630000.0
2009-06-24 22:41:00,3.24485,3.25068,3.24485,3.24867,8000000.0
2009-06-24 22:42:00,3.24851,3.2487,3.24293,3.24748,7000000.0
2009-06-24 22:43:00,3.25378,3.25378,3.25111,3.2526,9000000.0
2009-06-24 22:44:00,3.24507,3.25239,3.24507,3.25224,8000000.0
2009-06-24 22:45:00,3.25171,3.25172,3.24902,3.25172,7500000.0
2009-06-24 22:46:00,3.24936,3.25299,3.24775,3.2517,12380000.0
2009-06-24 22:47:00,3.24763,3.25197,3.24763,3.25036,7000000.0
2009-06-24 22:48:00,3.24912,3.25178,3.24537,3.24879,7250000.0
2009-06-24 22:49:00,3.24891,3.25082,3.24674,3.2489,6630000.0
2009-06-24 22:50:00,3.25103,3.25192,3.24941,3.25117,8500000.0
2009-06-24 22:51:00,3.24737,3.25284,3.24737,3.25182,6000000.0
2009-06-24 22:52:00,3.24717,3.25115,3.24571,3.25111,9500000.0
2009-06-24 22:53:00,3.2493,3.25191,3.24736,3.25191,9380000.0
2009-06-24 22:54:00,3.24671,3.25025,3.24662,3.25025,10250000.0
2009-06-24 22:55:00,3.24947,3.25118,3.24535,3.24535,9500000.0
2009-06-24 22:56:00,3.24797,3.25069,3.24797,3.25062,8250000.0
2009-06-24 22:57:00,3.25201,3.25201,3.24684,3.24872,14000000.0
2009-06-24 22:58:00,3.2459,3.25147,3.2451,3.24809,12250000.0
2009-06-24 22:59:00,3.24874,3.25098,3.24727,3.25098,13500000.0
2009-06-24 23:00:00,3.24675,3.25098,3.24284,3.24781,11000000.0
2009-06-24 23:01:00,3.24689,3.25065,3.24689,3.24919,6750000.0
2009-06-24 23:02:00,3.24964,3.24999,3.24386,3.24606,7000000.0
2009-06-24 23:03:00,3.24741,3.24954,3.24398,3.24954,7000000.0
2009-06-24 23:04:00,3.24851,3.25118,3.24582,3.24833,11250000.0
2009-06-24 23:05:00,3.24763,3.25118,3.24759,3.2509,5250000.0
2009-06-24 23:06:00,3.24793,3.25088,3.24616,3.24644,8750000.0
2009-06-24 23:07:00,3.24829,3.25142,3.24764,3.25105,8000000.0
2009-06-24 23:08:00,3.24854,3.2512,3.24659,3.2512,16000000.0
2009-06-24 23:09:00,3.25017,3.25128,3.24682,3.25128,8500000.0
2009-06-24 23:10:00,3.24936,3.25069,3.24737,3.24806,9000000.0
2009-06-24 23:11:00,3.24939,3.24994,3.24659,3.24804,9000000.0
2009-06-24 23:12:00,3.24596,3.25297,3.24596,3.25075,8000000.0
2009-06-24 23:13:00,3.24807,3.25044,3.24521,3.24521,8000000.0
2009-06-24 23:14:00,3.2478,3.2513,3.24587,3.25084,5750000.0
2009-06-24 23:15:00,3.24861,3.25017,3.24501,3.24839,7750000.0
2009-06-24 23:16:00,3.25347,3.25347,3.25138,3.25195,9000000.0
2009-06-24 23:17:00,3.24827,3.25247,3.24827,3.25168,8250000.0
2009-06-24 23:18:00,3.25043,3.25293,3.24828,3.25018,7000000.0
2009-06-24 23:19:00,3.25046,3.25282,3.24582,3.25282,9250000.0
2009-06-24 23:20:00,3.24889,3.25343,3.24889,3.25216,9500000.0
2009-06-24 23:21:00,3.25462,3.25463,3.24716,3.25235,7000000.0
2009-06-24 23:22:00,3.24971,3.25214,3.24903,3.2513,6000000.0
2009-06-24 23:23:00,3.24914,3.25171,3.2471,3.25161,11000000.0
2009-06-24 23:24:00,3.24954,3.25166,3.24802,3.24928,10750000.0
2009-06-24 23:25:00,3.25115,3.25115,3.24781,3.24947,8250000.0
2009-06-24 23:26:00,3.25153,3.25153,3.2474,3.24942,6880000.0
2009-06-24 23:27:00,3.24861,3.24917,3.24479,3.24917,5250000.0
2009-06-24 23:28:00,3.24959,3.2512,3.246,3.24692,12000000.0
2009-06-24 23:29:00,3.24509,3.25082,3.24509,3.25016,6000000.0
2009-06-24 23:30:00,3.24914,3.25198,3.2472,3.2485,10890000.0
2009-06-24 23:31:00,3.24928,3.25119,3.24736,3.24864,7500000.0
2009-06-24 23:32:00,3.25116,3.25116,3.24737,3.24851,13000000.0
2009-06-24 23:33:00,3.24905,3.25213,3.24905,3.25197,6880000.0
2009-06-24 23:34:00,3.24525,3.25039,3.24525,3.25007,5500000.0
2009-06-24 23:35:00,3.24793,3.25105,3.24636,3.2484,7880000.0
2009-06-24 23:36:00,3.2481,3.25212,3.24743,3.25192,7750000.0
2009-06-24 23:37:00,3.24683,3.25073,3.24683,3.24686,8750000.0
2009-06-24 23:38:00,3.24782,3.2514,3.24688,3.25107,8250000.0
2009-06-24 23:39:00,3.24859,3.25065,3.24592,3.25065,9250000.0
2009-06-24 23:40:00,3.24869,3.25078,3.24552,3.24808,7880000.0
2009-06-24 23:41:00,3.25027,3.25027,3.24766,3.25008,12000000.0
2009-06-24 23:42:00,3.25153,3.25153,3.24631,3.2502,8250000.0
2009-06-24 23:43:00,3.24868,3.24989,3.24755,3.24989,5750000.0
2009-06-24 23:44:00,3.24364,3.24963,3.24364,3.24799,6880000.0
2009-06-24 23:45:00,3.24739,3.24921,3.24142,3.24921,8260000.0
2009-06-24 23:46:00,3.24541,3.24882,3.2448,3.24882,6500000.0
2009-06-24 23:47:00,3.25012,3.25015,3.24607,3.25015,6250000.0
2009-06-24 23:48:00,3.24948,3.24948,3.24622,3.24622,5250000.0
2009-06-24 23:49:00,3.25014,3.25014,3.24594,3.24999,6000000.0
2009-06-24 23:50:00,3.2469,3.25117,3.2469,3.25117,7380000.0
2009-06-24 23:51:00,3.25001,3.25058,3.24749,3.24799,14000000.0
2009-06-24 23:52:00,3.25287,3.25287,3.24779,3.25193,7750000.0
2009-06-24 23:54:00,3.25287,3.25365,3.25198,3.25198,8500000.0
2009-06-24 23:55:00,3.24822,3.25041,3.2482,3.24829,8250000.0
2009-06-24 23:56:00,3.24794,3.25186,3.24794,3.24809,6630000.0
2009-06-24 23:57:00,3.24785,3.25174,3.24363,3.25164,5500000.0
2009-06-24 23:58:00,3.24874,3.25104,3.24643,3.25041,9750000.0
2009-06-24 23:59:00,3.24784,3.25224,3.24715,3.25089,5250000.0
2009-06-25 00:00:00,3.24816,3.25075,3.24722,3.25075,12750000.0
2009-06-25 00:01:00,3.2515,3.25198,3.24999,3.25019,13000000.0
2009-06-25 00:02:00,3.24903,3.24998,3.24677,3.24983,5630000.0
2009-06-25 00:03:00,3.25009,3.25009,3.24721,3.24745,5500000.0
2009-06-25 00:04:00,3.24743,3.2501,3.24476,3.24791,8000000.0
2009-06-25 00:05:00,3.2476,3.25044,3.24611,3.24993,9880000.0
2009-06-25 00:06:00,3.24842,3.25105,3.24842,3.25105,7250000.0
2009-06-25 00:07:00,3.25048,3.25048,3.24609,3.24984,7000000.0
2009-06-25 00:08:00,3.24613,3.25052,3.24613,3.25035,6250000.0
2009-06-25 00:09:00,3.25234,3.25234,3.25122,3.25122,6000000.0
2009-06-25 00:10:00,3.24682,3.24754,3.24504,3.24687,9880000.0
2009-06-25 00:11:00,3.24662,3.25131,3.24638,3.25096,8250000.0
2009-06-25 00:12:00,3.24694,3.24917,3.24557,3.24768,7000000.0
2009-06-25 00:13:00,3.24812,3.24951,3.24797,3.24826,6750000.0
2009-06-25 00:14:00,3.24736,3.25066,3.246,3.24744,16000000.0
2009-06-25 00:15:00,3.24733,3.25056,3.24698,3.24775,10750000.0
2009-06-25 00:16:00,3.24721,3.25037,3.24641,3.24641,9000000.0
2009-06-25 00:17:00,3.24856,3.25006,3.24618,3.24838,9880000.0
2009-06-25 00:18:00,3.25111,3.25183,3.24651,3.24842,8000000.0
2009-06-25 00:19:00,3.24873,3.24962,3.24678,3.24901,7880000.0
2009-06-25 00:20:00,3.24928,3.25249,3.24847,3.24882,11750000.0
2009-06-25 00:22:00,3.25325,3.25325,3.24746,3.25082,11380000.0
2009-06-25 00:23:00,3.24603,3.25136,3.24603,3.25136,8250000.0
2009-06-25 00:24:00,3.24826,3.2495,3.24654,3.24786,5500000.0
2009-06-25 00:25:00,3.24694,3.25068,3.2445,3.2445,7500000.0
2009-06-25 00:26:00,3.24732,3.249,3.2421,3.24636,11500000.0
2009-06-25 00:27:00,3.24772,3.25115,3.24717,3.2486,6750000.0
2009-06-25 00:28:00,3.24985,3.25048,3.24462,3.25048,11130000.0
2009-06-25 00:29:00,3.2518,3.2518,3.24777,3.248,9250000.0
2009-06-25 00:30:00,3.25262,3.25262,3.24908,3.25182,12380000.0
2009-06-25 00:31:00,3.24447,3.25026,3.24447,3.24856,10000000.0
2009-06-25 00:32:00,3.24856,3.25162,3.24763,3.24763,6500000.0
2009-06-25 00:33:00,3.24914,3.25032,3.24564,3.25032,9000000.0
2009-06-25 00:34:00,3.25082,3.25082,3.24744,3.25076,7000000.0
2009-06-25 00:35:00,3.24721,3.25027,3.24721,3.24946,7510000.0
2009-06-25 00:36:00,3.24826,3.25102,3.24826,3.2489,10750000.0
2009-06-25 00:37:00,3.24718,3.25104,3.24691,3.24809,5880000.0
2009-06-25 00:38:00,3.24643,3.24909,3.24251,3.24251,8750000.0
2009-06-25 00:39:00,3.24224,3.24868,3.24224,3.24623,11500000.0
2009-06-25 00:40:00,3.24574,3.24873,3.24372,3.24873,6500000.0
2009-06-25 00:41:00,3.2469,3.24817,3.24615,3.24615,8880000.0
2009-06-25 00:42:00,3.24927,3.24955,3.24351,3.24351,9380000.0
2009-06-25 00:43:00,3.25059,3.25059,3.24548,3.24955,9130000.0
2009-06-25 00:44:00,3.24794,3.25005,3.2452,3.25005,6500000.0
2009-06-25 00:45:00,3.24456,3.24851,3.24456,3.24709,7750000.0
2009-06-25 00:46:00,3.24866,3.24885,3.24415,3.24582,8750000.0
2009-06-25 00:47:00,3.24663,3.24948,3.24663,3.24756,6880000.0
2009-06-25 00:48:00,3.24754,3.24777,3.24389,3.24389,8880000.0
2009-06-25 00:49:00,3.2488,3.2488,3.24525,3.24802,10500000.0
2009-06-25 00:50:00,3.24912,3.24912,3.2467,3.24808,10500000.0
2009-06-25 00:51:00,3.24607,3.24968,3.24585,3.24585,11880000.0
2009-06-25 00:52:00,3.24607,3.24858,3.24607,3.24858,6750000.0
2009-06-25 00:53:00,3.24691,3.24725,3.24048,3.24602,7750000.0
2009-06-25 00:54:00,3.24706,3.24853,3.24328,3.24328,9130000.0
2009-06-25 00:55:00,3.25033,3.25049,3.24749,3.24844,10750000.0
2009-06-25 00:56:00,3.2426,3.24822,3.2426,3.24699,7500000.0
2009-06-25 00:57:00,3.24255,3.24818,3.24255,3.24728,7750000.0
2009-06-25 00:58:00,3.24581,3.2498,3.24563,3.24934,12250000.0
2009-06-25 00:59:00,3.24626,3.24788,3.24412,3.24788,5250000.0
2009-06-25 01:00:00,3.24358,3.24898,3.24358,3.24537,8500000.0
2009-06-25 01:01:00,3.24643,3.24738,3.24496,3.24537,5500000.0
2009-06-25 01:02:00,3.24588,3.25003,3.24451,3.24897,6000000.0
2009-06-25 01:03:00,3.24674,3.24917,3.24624,3.24624,7250000.0
2009-06-25 01:04:00,3.24673,3.24815,3.24237,3.24547,9380000.0
2009-06-25 01:05:00,3.24669,3.24912,3.24321,3.24912,8750000.0
2009-06-25 01:06:00,3.2466,3.24923,3.24356,3.2465,10250000.0
2009-06-25 01:07:00,3.24553,3.25075,3.24553,3.24677,11000000.0
2009-06-25 01:08:00,3.24556,3.24736,3.24278,3.24278,7000000.0
2009-06-25 01:09:00,3.24604,3.2493,3.24501,3.24501,6500000.0
2009-06-25 01:10:00,3.24756,3.24947,3.24385,3.24614,9000000.0
2009-06-25 01:11:00,3.24677,3.24921,3.24555,3.24887,13260000.0
2009-06-25 01:12:00,3.24575,3.24968,3.24564,3.24968,5500000.0
2009-06-25 01:13:00,3.24564,3.24822,3.24564,3.24814,7750000.0
2009-06-25 01:14:00,3.24648,3.24799,3.24435,3.24799,10500000.0
2009-06-25 01:15:00,3.24701,3.24744,3.24482,3.2465,9130000.0
2009-06-25 01:16:00,3.24612,3.24711,3.24405,3.24651,8880000.0
2009-06-25 01:17:00,3.24751,3.2493,3.24494,3.2491,8000000.0
2009-06-25 01:18:00,3.24572,3.2493,3.24241,3.24556,6000000.0
2009-06-25 01:19:00,3.24482,3.24846,3.24482,3.24846,9250000.0
2009-06-25 01:20:00,3.24532,3.24723,3.24515,3.24712,8130000.0
2009-06-25 01:21:00,3.24491,3.24876,3.24491,3.24828,5500000.0
2009-06-25 01:22:00,3.24484,3.2491,3.24484,3.2491,5750000.0
2009-06-25 01:23:00,3.24659,3.24744,3.24277,3.24277,8500000.0
2009-06-25 01:24:00,3.24362,3.24692,3.24336,3.24516,5500000.0
2009-06-25 01:25:00,3.2445,3.24714,3.2445,3.24515,9380000.0
2009-06-25 01:26:00,3.24514,3.24906,3.24514,3.24735,8250000.0
2009-06-25 01:27:00,3.24535,3.24694,3.24153,3.24457,6130000.0
2009-06-25 01:28:00,3.24488,3.24814,3.24138,3.24678,18510000.0
2009-06-25 01:29:00,3.24517,3.24629,3.24147,3.24159,6250000.0
2009-06-25 01:30:00,3.24423,3.24737,3.24237,3.24414,9250000.0
2009-06-25 01:31:00,3.24308,3.24825,3.24308,3.24677,21000000.0
2009-06-25 01:32:00,3.24383,3.24695,3.24114,3.24695,6000000.0
2009-06-25 01:33:00,3.24954,3.24954,3.24276,3.24813,24510000.0
2009-06-25 01:34:00,3.24553,3.24603,3.24325,3.24325,12250000.0
2009-06-25 01:35:00,3.24378,3.24745,3.24378,3.24715,8250000.0
2009-06-25 01:36:00,3.24461,3.24784,3.24361,3.24784,7000000.0
2009-06-25 01:37:00,3.24587,3.24788,3.2439,3.24603,9250000.0
2009-06-25 01:38:00,3.2438,3.24876,3.2438,3.24579,7750000.0
2009-06-25 01:39:00,3.2458,3.24788,3.24388,3.24788,17500000.0
2009-06-25 01:40:00,3.24444,3.24734,3.24444,3.24492,9000000.0
2009-06-25 01:41:00,3.24608,3.24767,3.2441,3.24767,6750000.0
2009-06-25 01:42:00,3.24921,3.24921,3.24456,3.24832,11000000.0
2009-06-25 01:43:00,3.24423,3.24837,3.24423,3.24806,5250000.0
2009-06-25 01:44:00,3.24346,3.24784,3.24346,3.24784,6750000.0
2009-06-25 01:45:00,3.24905,3.24905,3.24416,3.2456,10000000.0
2009-06-25 01:46:00,3.24338,3.24746,3.24338,3.24576,11250000.0
2009-06-25 01:47:00,3.24644,3.24946,3.24239,3.24604,6750000.0
2009-06-25 01:48:00,3.24565,3.2481,3.24565,3.2481,12750000.0
2009-06-25 01:49:00,3.24993,3.24993,3.24479,3.24794,7380000.0
2009-06-25 01:50:00,3.24633,3.24926,3.24367,3.24833,6750000.0
2009-06-25 01:52:00,3.24984,3.24984,3.24381,3.24561,7750000.0
2009-06-25 01:54:00,3.2472,3.24976,3.24439,3.24591,6380000.0
2009-06-25 01:55:00,3.24583,3.2495,3.24307,3.2495,12250000.0
2009-06-25 01:56:00,3.24886,3.24887,3.24347,3.24887,14500000.0
2009-06-25 01:57:00,3.24217,3.24788,3.24217,3.24592,17510000.0
2009-06-25 01:58:00,3.24835,3.24835,3.24638,3.24802,5630000.0
2009-06-25 02:01:00,3.24454,3.24737,3.24303,3.24737,5250000.0
2009-06-25 02:02:00,3.24765,3.24866,3.24337,3.24504,17000000.0
2009-06-25 02:03:00,3.24559,3.2471,3.24271,3.24349,6380000.0
2009-06-25 02:04:00,3.24626,3.24888,3.24274,3.24274,16750000.0
2009-06-25 02:05:00,3.24531,3.24774,3.24327,3.24669,12000000.0
2009-06-25 02:06:00,3.24159,3.24706,3.24159,3.24415,6000000.0
2009-06-25 02:07:00,3.24695,3.24782,3.24325,3.2434,9000000.0
2009-06-25 02:08:00,3.24539,3.24615,3.24425,3.2445,7750000.0
2009-06-25 02:09:00,3.24455,3.24639,3.24337,3.24463,11500000.0
2009-06-25 02:10:00,3.24365,3.24645,3.24365,3.24427,8750000.0
2009-06-25 02:11:00,3.24178,3.2472,3.24163,3.24682,7250000.0
2009-06-25 02:12:00,3.24464,3.24727,3.24464,3.24534,8750000.0
2009-06-25 02:13:00,3.24122,3.24804,3.24108,3.24436,9250000.0
2009-06-25 02:14:00,3.24539,3.24734,3.24042,3.24734,12750000.0
2009-06-25 02:15:00,3.24545,3.24948,3.2426,3.24545,13000000.0
2009-06-25 02:16:00,3.24835,3.25069,3.24493,3.24546,10000000.0
2009-06-25 02:17:00,3.24058,3.24715,3.24005,3.24715,7500000.0
2009-06-25 02:18:00,3.24481,3.24807,3.24415,3.24713,13130000.0
2009-06-25 02:19:00,3.2428,3.2467,3.2428,3.24477,8250000.0
2009-06-25 02:20:00,3.24588,3.249,3.24443,3.24867,5500000.0
2009-06-25 02:21:00,3.24564,3.24817,3.24493,3.24493,7000000.0
2009-06-25 02:22:00,3.24564,3.24757,3.24092,3.24092,12000000.0
2009-06-25 02:23:00,3.24454,3.24658,3.24338,3.24637,7500000.0
2009-06-25 02:24:00,3.24302,3.24523,3.2417,3.2417,8250000.0
2009-06-25 02:25:00,3.24315,3.24616,3.24143,3.24616,10880000.0
2009-06-25 02:26:00,3.24275,3.24275,3.23892,3.24185,5750000.0
2009-06-25 02:27:00,3.245,3.24566,3.23859,3.24199,10250000.0
2009-06-25 02:28:00,3.24165,3.24461,3.24165,3.24296,9500000.0
2009-06-25 02:29:00,3.24134,3.24447,3.24134,3.24286,9250000.0
2009-06-25 02:30:00,3.24118,3.24641,3.24118,3.24561,6000000.0
2009-06-25 02:31:00,3.24438,3.2451,3.24029,3.24496,14750000.0
2009-06-25 02:32:00,3.24314,3.24547,3.24125,3.24255,13000000.0
2009-06-25 02:33:00,3.23845,3.2432,3.23563,3.23563,14250000.0
2009-06-25 02:34:00,3.2418,3.24422,3.23872,3.24123,12250000.0
2009-06-25 02:35:00,3.23979,3.24407,3.23979,3.24114,9500000.0
2009-06-25 02:36:00,3.24197,3.2434,3.2385,3.2385,11000000.0
2009-06-25 02:37:00,3.24257,3.24545,3.2382,3.24164,13630000.0
2009-06-25 02:38:00,3.24164,3.24271,3.24023,3.24023,9750000.0
2009-06-25 02:39:00,3.24024,3.24259,3.24018,3.24018,6500000.0
2009-06-25 02:40:00,3.24297,3.24399,3.2412,3.24387,9000000.0
2009-06-25 02:41:00,3.23888,3.24452,3.23817,3.24273,14500000.0
2009-06-25 02:42:00,3.23962,3.24437,3.23821,3.24088,12380000.0
2009-06-25 02:43:00,3.24023,3.24359,3.24023,3.24284,8250000.0
2009-06-25 02:44:00,3.24137,3.2449,3.24134,3.24225,7750000.0
2009-06-25 02:45:00,3.24416,3.24416,3.23876,3.2416,8500000.0
2009-06-25 02:46:00,3.24417,3.2447,3.23979,3.24072,6500000.0
2009-06-25 02:47:00,3.24212,3.24284,3.2412,3.24253,10000000.0
2009-06-25 02:48:00,3.24107,3.24428,3.23946,3.24052,17750000.0
2009-06-25 02:49:00,3.23971,3.24149,3.23394,3.23591,9390000.0
2009-06-25 02:50:00,3.24268,3.24432,3.23771,3.24347,7880000.0
2009-06-25 02:51:00,3.24343,3.24343,3.24165,3.24186,8010000.0
2009-06-25 02:52:00,3.24129,3.24374,3.24129,3.24373,7750000.0
2009-06-25 02:53:00,3.24243,3.24387,3.24078,3.24078,5750000.0
2009-06-25 02:54:00,3.241,3.24275,3.23909,3.23955,5630000.0
2009-06-25 02:55:00,3.24219,3.24331,3.2416,3.24165,7750000.0
2009-06-25 02:56:00,3.24389,3.24389,3.23926,3.24174,9130000.0
2009-06-25 02:57:00,3.24205,3.24391,3.23887,3.24042,13000000.0
2009-06-25 02:58:00,3.24509,3.24544,3.24174,3.2425,14250000.0
2009-06-25 02:59:00,3.24235,3.24327,3.23765,3.24327,8500000.0
2009-06-25 03:00:00,3.24231,3.244,3.23866,3.24197,8000000.0
2009-06-25 03:01:00,3.24075,3.24536,3.24011,3.24443,12250000.0
2009-06-25 03:02:00,3.245,3.245,3.2368,3.24199,8750000.0
2009-06-25 03:03:00,3.24261,3.24502,3.24057,3.24222,16000000.0
2009-06-25 03:04:00,3.24249,3.2457,3.24093,3.2457,10750000.0
2009-06-25 03:05:00,3.24366,3.24646,3.24189,3.24308,10000000.0
2009-06-25 03:06:00,3.24328,3.24442,3.23825,3.24046,12250000.0
2009-06-25 03:07:00,3.24332,3.2446,3.24158,3.24274,8000000.0
2009-06-25 03:08:00,3.24194,3.24588,3.24194,3.24297,11000000.0
2009-06-25 03:09:00,3.24504,3.24655,3.23967,3.24301,13500000.0
2009-06-25 03:10:00,3.2418,3.24746,3.2418,3.24473,21250000.0
2009-06-25 03:11:00,3.24423,3.24551,3.24022,3.24064,10750000.0
2009-06-25 03:12:00,3.24418,3.24675,3.24112,3.24675,8250000.0
2009-06-25 03:13:00,3.24487,3.24838,3.24255,3.24255,9500000.0
2009-06-25 03:14:00,3.24528,3.24579,3.24327,3.24428,12500000.0
2009-06-25 03:15:00,3.24512,3.24801,3.24257,3.24742,9000000.0
2009-06-25 03:16:00,3.24458,3.24549,3.24144,3.24152,7000000.0
2009-06-25 03:17:00,3.24165,3.24608,3.24165,3.24362,13750000.0
2009-06-25 03:18:00,3.24304,3.24528,3.2422,3.24326,10000000.0
2009-06-25 03:19:00,3.24335,3.2462,3.24103,3.24238,14000000.0
2009-06-25 03:20:00,3.24328,3.24492,3.24142,3.24339,5250000.0
2009-06-25 03:21:00,3.24414,3.24564,3.24029,3.24155,7750000.0
2009-06-25 03:22:00,3.24406,3.2461,3.23928,3.23928,8000000.0
2009-06-25 03:23:00,3.24435,3.2464,3.24033,3.2464,8500000.0
2009-06-25 03:24:00,3.24217,3.24779,3.24095,3.24188,15000000.0
2009-06-25 03:25:00,3.24469,3.24574,3.24182,3.24474,7130000.0
2009-06-25 03:26:00,3.24396,3.24654,3.24159,3.24371,8500000.0
2009-06-25 03:27:00,3.24385,3.24643,3.24181,3.2448,14500000.0
2009-06-25 03:28:00,3.24192,3.24677,3.24192,3.24504,5880000.0
2009-06-25 03:29:00,3.24375,3.24762,3.24375,3.24724,9750000.0
2009-06-25 03:30:00,3.24055,3.24751,3.24055,3.24736,10380000.0
2009-06-25 03:31:00,3.24654,3.24774,3.24297,3.24455,8000000.0
2009-06-25 03:32:00,3.24409,3.24658,3.24246,3.24353,12500000.0
2009-06-25 03:33:00,3.24708,3.24762,3.24201,3.24345,8000000.0
2009-06-25 03:34:00,3.24142,3.2479,3.23913,3.24693,10630000.0
2009-06-25 03:35:00,3.24634,3.24634,3.24011,3.24263,6000000.0
2009-06-25 03:36:00,3.24306,3.24649,3.24251,3.24649,6760000.0
2009-06-25 03:37:00,3.24248,3.24503,3.24248,3.24279,10000000.0
2009-06-25 03:38:00,3.24312,3.2463,3.24042,3.24042,5880000.0
2009-06-25 03:39:00,3.24338,3.24663,3.24254,3.24365,10000000.0
2009-06-25 03:40:00,3.24261,3.24598,3.24173,3.24452,15500000.0
2009-06-25 03:41:00,3.24389,3.24571,3.24207,3.24207,6000000.0
2009-06-25 03:42:00,3.24246,3.24734,3.24246,3.24437,6500000.0
2009-06-25 03:43:00,3.24451,3.24644,3.24079,3.24079,9500000.0
2009-06-25 03:44:00,3.24385,3.24442,3.24122,3.24256,7880000.0
2009-06-25 03:45:00,3.24271,3.24585,3.24199,3.24199,6000000.0
2009-06-25 03:46:00,3.24338,3.24568,3.24009,3.24568,14380000.0
2009-06-25 03:47:00,3.24526,3.24619,3.23994,3.23994,10250000.0
2009-06-25 03:48:00,3.24295,3.24616,3.24215,3.24215,8000000.0
2009-06-25 03:49:00,3.24234,3.24586,3.24234,3.24345,6250000.0
2009-06-25 03:50:00,3.2442,3.24702,3.2442,3.24702,5250000.0
2009-06-25 03:51:00,3.24132,3.2461,3.24132,3.24423,9500000.0
2009-06-25 03:52:00,3.24377,3.24714,3.24244,3.2437,9750000.0
2009-06-25 03:53:00,3.24295,3.24567,3.24046,3.24148,7380000.0
2009-06-25 03:54:00,3.24408,3.24596,3.24065,3.24596,7750000.0
2009-06-25 03:55:00,3.24511,3.24773,3.24415,3.24681,10250000.0
2009-06-25 03:56:00,3.24259,3.24675,3.24169,3.24623,8500000.0
2009-06-25 03:57:00,3.24526,3.24823,3.24512,3.24761,6500000.0
2009-06-25 03:58:00,3.24452,3.24611,3.24082,3.2434,6250000.0
2009-06-25 03:59:00,3.24425,3.24612,3.24335,3.24377,7750000.0
2009-06-25 04:00:00,3.24307,3.24529,3.2407,3.24185,10000000.0
2009-06-25 04:01:00,3.24346,3.24618,3.24346,3.24618,14250000.0
2009-06-25 04:02:00,3.24263,3.24588,3.24263,3.24573,7250000.0
2009-06-25 04:03:00,3.24417,3.24593,3.24238,3.24238,7000000.0
2009-06-25 04:04:00,3.24324,3.24706,3.2425,3.24317,6000000.0
2009-06-25 04:05:00,3.24722,3.24722,3.24519,3.24717,8000000.0
2009-06-25 04:06:00,3.24425,3.24815,3.24425,3.24484,9000000.0
2009-06-25 04:07:00,3.24547,3.24584,3.24156,3.2443,9250000.0
2009-06-25 04:08:00,3.24761,3.24762,3.24104,3.24379,9500000.0
2009-06-25 04:09:00,3.24539,3.24773,3.24424,3.24463,8000000.0
2009-06-25 04:10:00,3.24286,3.24679,3.24286,3.24679,5750000.0
2009-06-25 04:11:00,3.24178,3.24743,3.24178,3.24288,9500000.0
2009-06-25 04:12:00,3.24354,3.24629,3.24244,3.24442,14500000.0
2009-06-25 04:13:00,3.2437,3.24783,3.24169,3.24464,18250000.0
2009-06-25 04:14:00,3.2445,3.24668,3.2436,3.24668,9750000.0
2009-06-25 04:15:00,3.24753,3.24753,3.2426,3.24283,11000000.0
2009-06-25 04:16:00,3.24668,3.24683,3.24319,3.24319,7500000.0
2009-06-25 04:17:00,3.24376,3.2448,3.24361,3.24361,10250000.0
2009-06-25 04:18:00,3.24373,3.2477,3.24352,3.24682,15000000.0
2009-06-25 04:19:00,3.24444,3.24613,3.24071,3.24613,9380000.0
2009-06-25 04:20:00,3.24495,3.24637,3.24316,3.24604,8380000.0
2009-06-25 04:21:00,3.24518,3.24743,3.24428,3.24743,7750000.0
2009-06-25 04:22:00,3.2434,3.24755,3.2434,3.24406,8380000.0
2009-06-25 04:23:00,3.24478,3.24803,3.24402,3.24501,9250000.0
2009-06-25 04:24:00,3.24448,3.2483,3.24328,3.24328,10500000.0
2009-06-25 04:25:00,3.24582,3.24826,3.24378,3.24826,9630000.0
2009-06-25 04:26:00,3.24408,3.24706,3.24343,3.24444,10250000.0
2009-06-25 04:27:00,3.24518,3.24833,3.24518,3.24665,9000000.0
2009-06-25 04:28:00,3.24565,3.24913,3.24459,3.24672,9250000.0
2009-06-25 04:29:00,3.24659,3.24835,3.24368,3.24615,9250000.0
2009-06-25 04:30:00,3.24778,3.25,3.24389,3.24731,7000000.0
2009-06-25 04:31:00,3.24538,3.24909,3.24303,3.24652,13250000.0
2009-06-25 04:32:00,3.24951,3.24951,3.24498,3.24563,9250000.0
2009-06-25 04:33:00,3.24652,3.24755,3.24168,3.24168,5500000.0
2009-06-25 04:34:00,3.23957,3.24558,3.23949,3.24095,10000000.0
2009-06-25 04:35:00,3.24515,3.246,3.24081,3.24533,10000000.0
2009-06-25 04:36:00,3.24601,3.24632,3.24345,3.24345,7500000.0
2009-06-25 04:37:00,3.24216,3.24864,3.24216,3.24235,15500000.0
2009-06-25 04:38:00,3.24511,3.24794,3.24374,3.2455,8750000.0
2009-06-25 04:39:00,3.24357,3.24928,3.24357,3.24363,9250000.0
2009-06-25 04:40:00,3.24582,3.24996,3.24428,3.24669,9000000.0
2009-06-25 04:41:00,3.24707,3.25051,3.24436,3.25009,14250000.0
2009-06-25 04:42:00,3.2474,3.25074,3.24482,3.24704,15000000.0
2009-06-25 04:43:00,3.24968,3.24968,3.24153,3.2463,7880000.0
2009-06-25 04:44:00,3.2455,3.24936,3.24522,3.24522,8500000.0
2009-06-25 04:45:00,3.2464,3.24826,3.24313,3.24415,6750000.0
2009-06-25 04:46:00,3.24566,3.2498,3.24543,3.24543,11000000.0
2009-06-25 04:47:00,3.24768,3.24961,3.24359,3.2467,9250000.0
2009-06-25 04:48:00,3.24567,3.24784,3.24271,3.24271,5500000.0
2009-06-25 04:49:00,3.2443,3.2497,3.2443,3.24647,9630000.0
2009-06-25 04:50:00,3.24543,3.2491,3.24511,3.24712,8500000.0
2009-06-25 04:51:00,3.24555,3.24968,3.24466,3.24523,10750000.0
2009-06-25 04:52:00,3.24561,3.24683,3.24127,3.24438,9500000.0
2009-06-25 04:53:00,3.2458,3.24738,3.2439,3.24476,7500000.0
2009-06-25 04:54:00,3.24361,3.24589,3.2429,3.2429,10750000.0
2009-06-25 04:55:00,3.24214,3.24524,3.24144,3.24219,8750000.0
2009-06-25 04:56:00,3.24146,3.24314,3.23946,3.24172,5500000.0
2009-06-25 04:57:00,3.24222,3.24335,3.24077,3.24305,8630000.0
2009-06-25 04:58:00,3.24302,3.24407,3.23973,3.24109,11500000.0
2009-06-25 04:59:00,3.24531,3.24531,3.24208,3.24244,9760000.0
2009-06-25 05:00:00,3.24421,3.24496,3.23822,3.23921,9750000.0
2009-06-25 05:01:00,3.24134,3.24269,3.24016,3.24016,6750000.0
2009-06-25 05:02:00,3.2409,3.24491,3.23852,3.24161,17000000.0
2009-06-25 05:03:00,3.24219,3.24323,3.24043,3.24043,8000000.0
2009-06-25 05:04:00,3.24181,3.24406,3.23953,3.24159,16000000.0
2009-06-25 05:05:00,3.24497,3.24497,3.23644,3.23994,10250000.0
2009-06-25 05:06:00,3.2425,3.2437,3.23813,3.24135,10000000.0
2009-06-25 05:07:00,3.24113,3.24474,3.24113,3.24166,10500000.0
2009-06-25 05:08:00,3.23808,3.24443,3.23783,3.24443,5500000.0
2009-06-25 05:09:00,3.24203,3.24564,3.24089,3.24455,14130000.0
2009-06-25 05:10:00,3.24208,3.24408,3.24063,3.24111,13000000.0
2009-06-25 05:11:00,3.24234,3.2447,3.24234,3.24439,10000000.0
2009-06-25 05:12:00,3.24196,3.24515,3.24127,3.24515,12880000.0
2009-06-25 05:13:00,3.24348,3.24539,3.24209,3.24209,6250000.0
2009-06-25 05:14:00,3.24169,3.24516,3.24135,3.24231,5750000.0
2009-06-25 05:15:00,3.24408,3.24676,3.24304,3.24579,8250000.0
2009-06-25 05:16:00,3.24275,3.24531,3.24163,3.24353,12750000.0
2009-06-25 05:17:00,3.24274,3.24651,3.24274,3.24651,5880000.0
2009-06-25 05:18:00,3.24419,3.24455,3.24006,3.24006,10000000.0
2009-06-25 05:19:00,3.24151,3.24537,3.23883,3.24019,7750000.0
2009-06-25 05:20:00,3.24335,3.24709,3.24093,3.24172,10130000.0
2009-06-25 05:21:00,3.24609,3.24609,3.24086,3.24346,15880000.0
2009-06-25 05:22:00,3.24395,3.2459,3.24023,3.24023,9750000.0
2009-06-25 05:23:00,3.24325,3.24513,3.24192,3.2434,7750000.0
2009-06-25 05:24:00,3.24269,3.24677,3.24185,3.24353,8000000.0
2009-06-25 05:25:00,3.24314,3.24506,3.24288,3.24438,5250000.0
2009-06-25 05:26:00,3.24746,3.24746,3.24038,3.24439,8500000.0
2009-06-25 05:27:00,3.24298,3.24613,3.24149,3.24314,10750000.0
2009-06-25 05:28:00,3.24342,3.24468,3.24259,3.24259,8000000.0
2009-06-25 05:29:00,3.24334,3.24666,3.24197,3.24587,10500000.0
2009-06-25 05:30:00,3.24138,3.2447,3.24063,3.24346,6010000.0
2009-06-25 05:31:00,3.2435,3.24506,3.24258,3.24464,6750000.0
2009-06-25 05:32:00,3.24296,3.24398,3.23905,3.24215,10630000.0
2009-06-25 05:33:00,3.24613,3.24615,3.24183,3.24261,8500000.0
2009-06-25 05:34:00,3.24339,3.24544,3.2414,3.24293,8380000.0
2009-06-25 05:35:00,3.24453,3.24453,3.23946,3.24261,5500000.0
2009-06-25 05:36:00,3.24424,3.24539,3.24354,3.24534,7250000.0
2009-06-25 05:37:00,3.24341,3.24453,3.24114,3.24151,9880000.0
2009-06-25 05:38:00,3.24111,3.24734,3.24111,3.24295,13750000.0
2009-06-25 05:39:00,3.24302,3.24469,3.23775,3.24469,11250000.0
2009-06-25 05:40:00,3.24605,3.24605,3.24023,3.24023,7750000.0
2009-06-25 05:41:00,3.24063,3.24391,3.23592,3.24005,11500000.0
2009-06-25 05:42:00,3.24009,3.24258,3.23532,3.24258,11250000.0
2009-06-25 05:43:00,3.24131,3.24301,3.23885,3.2427,6250000.0
2009-06-25 05:44:00,3.23619,3.24218,3.23619,3.23997,9750000.0
2009-06-25 05:45:00,3.2415,3.2438,3.24012,3.2438,13000000.0
2009-06-25 05:46:00,3.24285,3.24332,3.23871,3.24039,7630000.0
2009-06-25 05:47:00,3.24078,3.24273,3.23846,3.23846,7500000.0
2009-06-25 05:48:00,3.23903,3.24254,3.23868,3.24254,11260000.0
2009-06-25 05:49:00,3.23944,3.2412,3.23785,3.23785,8750000.0
2009-06-25 05:50:00,3.23894,3.2421,3.23481,3.23603,11750000.0
2009-06-25 05:51:00,3.23958,3.24072,3.2373,3.24014,13250000.0
2009-06-25 05:52:00,3.24258,3.24335,3.23818,3.24117,7250000.0
2009-06-25 05:53:00,3.24112,3.24442,3.23813,3.24422,13750000.0
2009-06-25 05:54:00,3.24018,3.24264,3.24018,3.24203,10000000.0
2009-06-25 05:55:00,3.24253,3.2443,3.2425,3.24258,9250000.0
2009-06-25 05:56:00,3.24049,3.24357,3.24018,3.24357,13250000.0
2009-06-25 05:57:00,3.24447,3.24503,3.23773,3.23773,6500000.0
2009-06-25 05:58:00,3.24336,3.24476,3.24125,3.24125,7750000.0
2009-06-25 05:59:00,3.24162,3.24458,3.24083,3.24083,10500000.0
2009-06-25 06:00:00,3.23687,3.24244,3.23687,3.24074,7250000.0
2009-06-25 06:01:00,3.24344,3.24344,3.24095,3.24304,11000000.0
2009-06-25 06:02:00,3.24049,3.24479,3.23997,3.24102,10000000.0
2009-06-25 06:03:00,3.23919,3.24379,3.23919,3.2416,9000000.0
2009-06-25 06:04:00,3.24176,3.24361,3.23733,3.23733,8750000.0
2009-06-25 06:05:00,3.24015,3.24353,3.24015,3.24153,7000000.0
2009-06-25 06:06:00,3.238,3.24544,3.238,3.2437,9500000.0
2009-06-25 06:07:00,3.24222,3.24423,3.24042,3.24311,6250000.0
2009-06-25 06:08:00,3.23878,3.24215,3.23798,3.24212,10380000.0
2009-06-25 06:09:00,3.23962,3.24132,3.23527,3.23925,8750000.0
2009-06-25 06:10:00,3.23969,3.24109,3.23672,3.23953,6380000.0
2009-06-25 06:11:00,3.23888,3.24246,3.23888,3.24211,9880000.0
2009-06-25 06:12:00,3.23995,3.24197,3.23919,3.23945,12880000.0
2009-06-25 06:13:00,3.24392,3.24392,3.23807,3.23807,8750000.0
2009-06-25 06:14:00,3.24074,3.24472,3.23897,3.2401,8750000.0
2009-06-25 06:15:00,3.23997,3.24103,3.23577,3.23957,6000000.0
2009-06-25 06:16:00,3.24031,3.24279,3.23823,3.24185,14750000.0
2009-06-25 06:17:00,3.23905,3.24159,3.23879,3.23937,6250000.0
2009-06-25 06:18:00,3.23927,3.24043,3.23622,3.23883,5250000.0
2009-06-25 06:19:00,3.23807,3.24471,3.23807,3.24465,11500000.0
2009-06-25 06:20:00,3.24299,3.24319,3.2393,3.24319,11750000.0
2009-06-25 06:21:00,3.24155,3.24375,3.23774,3.23774,8250000.0
2009-06-25 06:22:00,3.24302,3.24398,3.2393,3.2409,12000000.0
2009-06-25 06:23:00,3.2389,3.24295,3.2389,3.24091,5130000.0
2009-06-25 06:24:00,3.23712,3.24321,3.23712,3.24177,10380000.0
2009-06-25 06:25:00,3.24108,3.24469,3.23719,3.24113,8750000.0
2009-06-25 06:26:00,3.2406,3.24518,3.23989,3.24435,10750000.0
2009-06-25 06:27:00,3.24435,3.24435,3.23926,3.24089,14250000.0
2009-06-25 06:28:00,3.2427,3.24351,3.23915,3.24065,5500000.0
2009-06-25 06:29:00,3.24131,3.24218,3.23872,3.24026,7250000.0
2009-06-25 06:30:00,3.24021,3.2438,3.237,3.237,9880000.0
2009-06-25 06:31:00,3.24023,3.24382,3.2395,3.2395,8500000.0
2009-06-25 06:32:00,3.2396,3.24253,3.23653,3.24066,12250000.0
2009-06-25 06:33:00,3.24105,3.24232,3.23905,3.24003,8500000.0
2009-06-25 06:34:00,3.24293,3.24293,3.23803,3.23803,12010000.0
2009-06-25 06:35:00,3.24041,3.24291,3.24041,3.24251,7630000.0
2009-06-25 06:36:00,3.24001,3.24261,3.23915,3.23952,7000000.0
2009-06-25 06:37:00,3.24191,3.24339,3.23953,3.24062,14250000.0
2009-06-25 06:38:00,3.23917,3.24379,3.23917,3.24154,12500000.0
2009-06-25 06:39:00,3.24073,3.24476,3.23927,3.24185,7250000.0
2009-06-25 06:40:00,3.24224,3.24448,3.23925,3.24183,7250000.0
2009-06-25 06:41:00,3.24257,3.24442,3.23902,3.24442,9880000.0
2009-06-25 06:42:00,3.2431,3.24484,3.24184,3.24184,9500000.0
2009-06-25 06:43:00,3.24377,3.24479,3.24146,3.2421,11750000.0
2009-06-25 06:44:00,3.24208,3.24563,3.23936,3.23951,9000000.0
2009-06-25 06:45:00,3.24549,3.24549,3.24102,3.24148,10500000.0
2009-06-25 06:46:00,3.24714,3.24714,3.23895,3.24296,9500000.0
2009-06-25 06:47:00,3.24337,3.24662,3.2415,3.24299,9250000.0
2009-06-25 06:48:00,3.24331,3.244,3.24038,3.24053,9250000.0
2009-06-25 06:49:00,3.24393,3.24429,3.23892,3.24382,13500000.0
2009-06-25 06:50:00,3.241,3.24451,3.23977,3.24117,9130000.0
2009-06-25 06:51:00,3.24558,3.24558,3.24155,3.24155,6250000.0
2009-06-25 06:52:00,3.2411,3.24546,3.24062,3.24546,9250000.0
2009-06-25 06:53:00,3.24378,3.24406,3.2384,3.2384,7500000.0
2009-06-25 06:54:00,3.24177,3.24316,3.23592,3.24167,10750000.0
2009-06-25 06:55:00,3.24227,3.24417,3.238,3.23952,14750000.0
2009-06-25 06:56:00,3.24149,3.24328,3.23737,3.24152,7630000.0
2009-06-25 06:57:00,3.24335,3.24388,3.24034,3.24388,13510000.0
2009-06-25 06:58:00,3.24106,3.24486,3.23968,3.24206,5750000.0
2009-06-25 06:59:00,3.2434,3.2447,3.24194,3.24463,6250000.0
2009-06-25 07:00:00,3.24046,3.24401,3.2399,3.24191,7750000.0
2009-06-25 07:01:00,3.2406,3.24368,3.23899,3.24222,7500000.0
2009-06-25 07:02:00,3.24195,3.24412,3.23969,3.24238,11130000.0
2009-06-25 07:03:00,3.24203,3.24547,3.24167,3.24512,6250000.0
2009-06-25 07:04:00,3.24171,3.24374,3.23785,3.24166,9750000.0
2009-06-25 07:05:00,3.23934,3.24508,3.23934,3.24473,11750000.0
2009-06-25 07:06:00,3.24303,3.24439,3.24032,3.24163,7500000.0
2009-06-25 07:07:00,3.23831,3.24413,3.23831,3.24136,10000000.0
2009-06-25 07:08:00,3.24077,3.24467,3.24077,3.24442,6500000.0
2009-06-25 07:09:00,3.24439,3.24439,3.241,3.24107,9760000.0
2009-06-25 07:10:00,3.24164,3.2457,3.24006,3.24199,16250000.0
2009-06-25 07:11:00,3.2419,3.24438,3.2419,3.2427,11750000.0
2009-06-25 07:12:00,3.23877,3.24339,3.23877,3.24303,9250000.0
2009-06-25 07:13:00,3.2417,3.24326,3.23856,3.24326,8000000.0
2009-06-25 07:14:00,3.23962,3.24248,3.23962,3.24165,10250000.0
2009-06-25 07:15:00,3.24247,3.24441,3.23995,3.23995,7130000.0
2009-06-25 07:16:00,3.24035,3.24428,3.24035,3.24177,11250000.0
2009-06-25 07:17:00,3.24094,3.24349,3.23737,3.24209,7000000.0
2009-06-25 07:18:00,3.2408,3.24335,3.24051,3.24051,13250000.0
2009-06-25 07:19:00,3.24436,3.24488,3.2402,3.2417,10000000.0
2009-06-25 07:20:00,3.23996,3.24333,3.23944,3.23944,5250000.0
2009-06-25 07:21:00,3.24107,3.24293,3.23777,3.24287,10880000.0
2009-06-25 07:22:00,3.24522,3.24522,3.23827,3.24044,9750000.0
2009-06-25 07:23:00,3.24127,3.24379,3.24125,3.24373,11250000.0
2009-06-25 07:24:00,3.24414,3.24414,3.23922,3.23971,11500000.0
2009-06-25 07:25:00,3.24179,3.2446,3.23814,3.2415,14000000.0
2009-06-25 07:26:00,3.24192,3.24307,3.23978,3.23978,9250000.0
2009-06-25 07:27:00,3.23695,3.24382,3.23695,3.24319,15750000.0
2009-06-25 07:28:00,3.24069,3.2437,3.23806,3.24064,12000000.0
2009-06-25 07:29:00,3.24135,3.2432,3.23977,3.24065,13750000.0
2009-06-25 07:30:00,3.24063,3.24348,3.23958,3.23958,11000000.0
2009-06-25 07:31:00,3.24109,3.24516,3.23922,3.24176,18130000.0
2009-06-25 07:32:00,3.2409,3.24624,3.23817,3.24315,8750000.0
2009-06-25 07:33:00,3.24259,3.24479,3.2421,3.24475,8000000.0
2009-06-25 07:34:00,3.23924,3.24482,3.23924,3.24423,8750000.0
2009-06-25 07:35:00,3.24041,3.24676,3.24041,3.24295,11130000.0
2009-06-25 07:36:00,3.2453,3.24547,3.24101,3.24241,16250000.0
2009-06-25 07:37:00,3.24185,3.24384,3.23881,3.23881,9750000.0
2009-06-25 07:38:00,3.24133,3.24562,3.23846,3.24157,13880000.0
2009-06-25 07:39:00,3.24084,3.24518,3.24084,3.24454,5750000.0
2009-06-25 07:40:00,3.24282,3.24396,3.24101,3.24227,10630000.0
2009-06-25 07:41:00,3.24332,3.24657,3.24256,3.24495,12250000.0
2009-06-25 07:42:00,3.23868,3.2448,3.23868,3.24118,7000000.0
2009-06-25 07:43:00,3.24195,3.24429,3.2396,3.24262,7750000.0
2009-06-25 07:44:00,3.23829,3.24445,3.23829,3.24081,15630000.0
2009-06-25 07:45:00,3.23988,3.24348,3.23988,3.2409,6750000.0
2009-06-25 07:46:00,3.23515,3.24171,3.23515,3.23904,11000000.0
2009-06-25 07:47:00,3.2383,3.2417,3.2383,3.24134,7750000.0
2009-06-25 07:48:00,3.24077,3.24151,3.23696,3.23982,7250000.0
2009-06-25 07:49:00,3.23719,3.24139,3.23525,3.23664,7000000.0
2009-06-25 07:50:00,3.24117,3.24286,3.23831,3.24165,15750000.0
2009-06-25 07:51:00,3.23972,3.24319,3.23972,3.24164,10750000.0
2009-06-25 07:52:00,3.24232,3.24358,3.23975,3.24067,9250000.0
2009-06-25 07:53:00,3.24099,3.2421,3.23653,3.23993,6500000.0
2009-06-25 07:54:00,3.23958,3.24342,3.23304,3.24342,8750000.0
2009-06-25 07:55:00,3.24257,3.24342,3.24092,3.24092,7130000.0
2009-06-25 07:56:00,3.2408,3.24458,3.2408,3.24458,12750000.0
2009-06-25 07:57:00,3.24325,3.24468,3.24052,3.24468,8000000.0
2009-06-25 07:58:00,3.24317,3.24489,3.2413,3.24489,11000000.0
2009-06-25 07:59:00,3.23954,3.24309,3.23736,3.23736,12750000.0
2009-06-25 08:00:00,3.23973,3.24314,3.23585,3.24307,7500000.0
2009-06-25 08:01:00,3.23957,3.24209,3.23751,3.23751,11000000.0
2009-06-25 08:02:00,3.23896,3.23991,3.23543,3.23661,9000000.0
2009-06-25 08:03:00,3.23838,3.24079,3.23566,3.23901,13750000.0
2009-06-25 08:04:00,3.24059,3.24059,3.23418,3.23777,15250000.0
2009-06-25 08:05:00,3.23727,3.23987,3.23666,3.23688,14000000.0
2009-06-25 08:06:00,3.23639,3.2387,3.23411,3.2351,10500000.0
2009-06-25 08:07:00,3.23479,3.23711,3.23479,3.23651,6630000.0
2009-06-25 08:08:00,3.23732,3.23955,3.23657,3.23955,5500000.0
2009-06-25 08:09:00,3.22912,3.23477,3.22892,3.23071,6250000.0
2009-06-25 08:10:00,3.22933,3.23471,3.22689,3.22689,11500000.0
2009-06-25 08:11:00,3.2277,3.22987,3.22255,3.22935,10000000.0
2009-06-25 08:12:00,3.2248,3.22961,3.2248,3.22961,6500000.0
2009-06-25 08:13:00,3.22832,3.22987,3.22203,3.22518,12750000.0
2009-06-25 08:14:00,3.22521,3.22867,3.22097,3.22366,8250000.0
2009-06-25 08:15:00,3.22711,3.22711,3.22308,3.22371,6000000.0
2009-06-25 08:16:00,3.22368,3.22642,3.21986,3.22374,7500000.0
2009-06-25 08:17:00,3.22622,3.22622,3.22018,3.22298,10750000.0
2009-06-25 08:18:00,3.22149,3.22833,3.21995,3.21995,9250000.0
2009-06-25 08:19:00,3.22287,3.22695,3.22287,3.22426,7880000.0
2009-06-25 08:20:00,3.22499,3.22622,3.22026,3.22026,10250000.0
2009-06-25 08:21:00,3.22246,3.22584,3.22217,3.22498,7500000.0
2009-06-25 08:22:00,3.22557,3.2257,3.22216,3.2239,12500000.0
2009-06-25 08:23:00,3.22415,3.22599,3.2223,3.22333,11500000.0
2009-06-25 08:24:00,3.22472,3.22537,3.22331,3.22331,8000000.0
2009-06-25 08:25:00,3.22566,3.22566,3.22028,3.22311,8130000.0
2009-06-25 08:26:00,3.21984,3.22562,3.21946,3.2211,12750000.0
2009-06-25 08:27:00,3.22388,3.22506,3.22045,3.22337,6380000.0
2009-06-25 08:28:00,3.22468,3.2269,3.22231,3.2265,8000000.0
2009-06-25 08:29:00,3.2225,3.22631,3.22228,3.22469,9250000.0
2009-06-25 08:30:00,3.22455,3.22698,3.22413,3.22693,10500000.0
2009-06-25 08:31:00,3.22646,3.2275,3.22379,3.22722,10750000.0
2009-06-25 08:32:00,3.22766,3.23122,3.22277,3.22814,7000000.0
2009-06-25 08:33:00,3.22884,3.23396,3.22651,3.23056,9500000.0
2009-06-25 08:34:00,3.23075,3.23271,3.22768,3.22872,5500000.0
2009-06-25 08:35:00,3.23149,3.23149,3.22559,3.22912,12000000.0
2009-06-25 08:36:00,3.23188,3.23188,3.22751,3.23009,6250000.0
2009-06-25 08:37:00,3.22393,3.22953,3.22393,3.22953,10500000.0
2009-06-25 08:38:00,3.22719,3.22943,3.22614,3.22933,12000000.0
2009-06-25 08:39:00,3.22712,3.22835,3.22623,3.22671,7500000.0
2009-06-25 08:40:00,3.22343,3.22814,3.22343,3.2257,10000000.0
2009-06-25 08:41:00,3.2244,3.22703,3.21874,3.21874,9750000.0
2009-06-25 08:42:00,3.22218,3.22725,3.21795,3.22441,11500000.0
2009-06-25 08:43:00,3.22421,3.22545,3.21786,3.21793,7750000.0
2009-06-25 08:44:00,3.21854,3.22208,3.21526,3.21797,7500000.0
2009-06-25 08:45:00,3.22095,3.22138,3.2162,3.21802,9250000.0
2009-06-25 08:46:00,3.22111,3.22111,3.21466,3.21512,11000000.0
2009-06-25 08:47:00,3.21798,3.21861,3.21444,3.2153,10000000.0
2009-06-25 08:48:00,3.21431,3.21786,3.21131,3.21593,10750000.0
2009-06-25 08:49:00,3.21584,3.21998,3.21584,3.21998,9880000.0
2009-06-25 08:50:00,3.21677,3.22248,3.21647,3.22248,9250000.0
2009-06-25 08:51:00,3.21902,3.22125,3.21651,3.218,7500000.0
2009-06-25 08:52:00,3.21816,3.22263,3.21816,3.22075,7000000.0
2009-06-25 08:53:00,3.22043,3.22295,3.21605,3.21972,17000000.0
2009-06-25 08:54:00,3.22075,3.22244,3.21774,3.21774,6250000.0
2009-06-25 08:55:00,3.22093,3.22117,3.21336,3.2169,10250000.0
2009-06-25 08:56:00,3.21768,3.22108,3.21705,3.22006,6500000.0
2009-06-25 08:57:00,3.22081,3.22102,3.2172,3.21899,8500000.0
2009-06-25 08:58:00,3.21837,3.22132,3.21529,3.22132,11250000.0
2009-06-25 08:59:00,3.22043,3.22156,3.2176,3.21951,10500000.0
2009-06-25 09:00:00,3.21918,3.22048,3.2152,3.21871,6500000.0
2009-06-25 09:01:00,3.21791,3.22342,3.21791,3.22204,9750000.0
2009-06-25 09:02:00,3.22331,3.22663,3.22288,3.22427,10880000.0
2009-06-25 09:03:00,3.22621,3.22949,3.2229,3.22805,13500000.0
2009-06-25 09:04:00,3.22669,3.23118,3.22647,3.23118,8000000.0
2009-06-25 09:05:00,3.22527,3.23136,3.22527,3.23119,9380000.0
2009-06-25 09:06:00,3.23028,3.23148,3.22843,3.22904,11500000.0
2009-06-25 09:07:00,3.22853,3.23235,3.22789,3.22892,14260000.0
2009-06-25 09:08:00,3.22958,3.23114,3.22524,3.22524,8750000.0
2009-06-25 09:09:00,3.22696,3.2295,3.22619,3.22624,5250000.0
2009-06-25 09:10:00,3.22898,3.22963,3.22319,3.22764,8250000.0
2009-06-25 09:11:00,3.2289,3.22896,3.22255,3.22885,13000000.0
2009-06-25 09:12:00,3.2269,3.22896,3.22654,3.22654,8750000.0
2009-06-25 09:13:00,3.22868,3.23066,3.22508,3.23066,5250000.0
2009-06-25 09:14:00,3.22984,3.23166,3.22751,3.23007,6500000.0
2009-06-25 09:15:00,3.23113,3.23167,3.22644,3.23021,9130000.0
2009-06-25 09:16:00,3.22937,3.2309,3.2266,3.22958,12130000.0
2009-06-25 09:17:00,3.2296,3.23176,3.22546,3.23176,8750000.0
2009-06-25 09:18:00,3.2305,3.2315,3.22714,3.23135,11750000.0
2009-06-25 09:19:00,3.2316,3.23293,3.22726,3.23205,12250000.0
2009-06-25 09:20:00,3.23378,3.23406,3.22812,3.23303,10750000.0
2009-06-25 09:21:00,3.23251,3.23393,3.22872,3.23298,9250000.0
2009-06-25 09:22:00,3.23108,3.23401,3.22881,3.23318,10750000.0
2009-06-25 09:23:00,3.23113,3.23542,3.23113,3.23542,7500000.0
2009-06-25 09:24:00,3.23331,3.23684,3.23149,3.23576,12880000.0
2009-06-25 09:25:00,3.23926,3.24126,3.23584,3.24126,9130000.0
2009-06-25 09:26:00,3.23715,3.24301,3.23405,3.23697,14130000.0
2009-06-25 09:27:00,3.23782,3.24018,3.23498,3.23941,5500000.0
2009-06-25 09:28:00,3.24052,3.24052,3.2374,3.23872,8250000.0
2009-06-25 09:29:00,3.23943,3.24029,3.23554,3.23863,15010000.0
2009-06-25 09:30:00,3.24015,3.24074,3.23387,3.23844,6000000.0
2009-06-25 09:31:00,3.2394,3.24082,3.23874,3.24063,8000000.0
2009-06-25 09:32:00,3.24175,3.24343,3.23916,3.24343,6500000.0
2009-06-25 09:33:00,3.24115,3.24432,3.24064,3.24198,6250000.0
2009-06-25 09:34:00,3.24164,3.2423,3.24041,3.24106,7750000.0
2009-06-25 09:35:00,3.24139,3.24187,3.23709,3.23709,5250000.0
2009-06-25 09:36:00,3.23735,3.24274,3.23735,3.2407,8000000.0
2009-06-25 09:37:00,3.23692,3.24174,3.23692,3.23837,7500000.0
2009-06-25 09:38:00,3.24074,3.24363,3.23763,3.2405,10500000.0
2009-06-25 09:39:00,3.24088,3.24304,3.23931,3.23931,11500000.0
2009-06-25 09:40:00,3.23994,3.24136,3.23558,3.23986,11750000.0
2009-06-25 09:41:00,3.23925,3.2406,3.2364,3.23893,9750000.0
2009-06-25 09:42:00,3.23686,3.24048,3.23655,3.23937,9250000.0
2009-06-25 09:43:00,3.23701,3.23977,3.23568,3.23649,8750000.0
2009-06-25 09:44:00,3.23946,3.23949,3.23569,3.23876,8250000.0
2009-06-25 09:45:00,3.23881,3.23947,3.23347,3.23753,8750000.0
2009-06-25 09:46:00,3.23801,3.24039,3.23734,3.24039,6880000.0
2009-06-25 09:47:00,3.2372,3.2408,3.23677,3.24047,5750000.0
2009-06-25 09:48:00,3.23955,3.24046,3.23873,3.24039,11000000.0
2009-06-25 09:49:00,3.24097,3.24131,3.23832,3.23832,6250000.0
2009-06-25 09:50:00,3.24026,3.24093,3.23506,3.24093,6250000.0
2009-06-25 09:51:00,3.23846,3.24196,3.23819,3.24062,9500000.0
2009-06-25 09:52:00,3.24174,3.24318,3.23915,3.24318,9250000.0
2009-06-25 09:53:00,3.24226,3.24408,3.23975,3.24375,11250000.0
2009-06-25 09:54:00,3.2431,3.2431,3.23976,3.24238,7250000.0
2009-06-25 09:55:00,3.24169,3.24411,3.23809,3.23964,13130000.0
2009-06-25 09:56:00,3.24101,3.24349,3.24015,3.24248,12500000.0
2009-06-25 09:57:00,3.24008,3.24315,3.23798,3.24015,11880000.0
2009-06-25 09:58:00,3.24122,3.24253,3.23583,3.23983,7750000.0
2009-06-25 09:59:00,3.23865,3.24217,3.23743,3.23897,8250000.0
2009-06-25 10:00:00,3.23869,3.2403,3.23343,3.2356,9500000.0
2009-06-25 10:01:00,3.23955,3.2401,3.23529,3.23739,9750000.0
2009-06-25 10:02:00,3.23871,3.23962,3.23279,3.23813,14250000.0
2009-06-25 10:03:00,3.23123,3.23699,3.2308,3.23682,13750000.0
2009-06-25 10:04:00,3.23516,3.23731,3.2319,3.23496,11250000.0
2009-06-25 10:05:00,3.23789,3.23789,3.22834,3.23286,10880000.0
2009-06-25 10:06:00,3.23305,3.23419,3.23129,3.23129,5500000.0
2009-06-25 10:07:00,3.23251,3.23455,3.22829,3.23014,11630000.0
2009-06-25 10:08:00,3.23258,3.23296,3.22652,3.23101,10500000.0
2009-06-25 10:09:00,3.22817,3.23295,3.22705,3.23005,9750000.0
2009-06-25 10:10:00,3.22913,3.2309,3.22786,3.22943,7500000.0
2009-06-25 10:11:00,3.22478,3.23011,3.22478,3.22603,7750000.0
2009-06-25 10:12:00,3.22695,3.22785,3.22409,3.2269,7000000.0
2009-06-25 10:13:00,3.22291,3.22674,3.2205,3.22368,9380000.0
2009-06-25 10:14:00,3.22617,3.22818,3.22188,3.22818,11500000.0
2009-06-25 10:15:00,3.22284,3.22849,3.22228,3.22762,13630000.0
2009-06-25 10:16:00,3.22768,3.22906,3.22501,3.22501,5500000.0
2009-06-25 10:17:00,3.22838,3.22862,3.22199,3.22825,7000000.0
2009-06-25 10:18:00,3.22513,3.22837,3.22513,3.22709,8880000.0
2009-06-25 10:19:00,3.22966,3.23058,3.22473,3.22922,5750000.0
2009-06-25 10:20:00,3.22841,3.22928,3.22381,3.22472,11750000.0
2009-06-25 10:21:00,3.23026,3.23044,3.22598,3.22893,14250000.0
2009-06-25 10:22:00,3.22598,3.22969,3.22598,3.22918,6250000.0
2009-06-25 10:23:00,3.22559,3.22975,3.22556,3.22975,8750000.0
2009-06-25 10:24:00,3.22798,3.22974,3.22635,3.2277,7000000.0
2009-06-25 10:25:00,3.22757,3.23054,3.22757,3.23054,7250000.0
2009-06-25 10:26:00,3.231,3.231,3.22822,3.22963,8880000.0
2009-06-25 10:27:00,3.22909,3.2309,3.22351,3.22936,9630000.0
2009-06-25 10:28:00,3.22453,3.23129,3.22453,3.23054,9750000.0
2009-06-25 10:29:00,3.22941,3.23031,3.22831,3.23031,7000000.0
2009-06-25 10:30:00,3.22817,3.23026,3.22359,3.22359,10250000.0
2009-06-25 10:31:00,3.2308,3.2308,3.22281,3.22281,7000000.0
2009-06-25 10:32:00,3.22637,3.22937,3.22592,3.22888,9500000.0
2009-06-25 10:33:00,3.2288,3.22935,3.22296,3.22804,10630000.0
2009-06-25 10:34:00,3.22794,3.22849,3.22408,3.22829,8000000.0
2009-06-25 10:35:00,3.22524,3.22839,3.22474,3.22532,11500000.0
2009-06-25 10:36:00,3.22519,3.22743,3.22289,3.22506,11510000.0
2009-06-25 10:37:00,3.22567,3.22811,3.22371,3.22811,11880000.0
2009-06-25 10:38:00,3.22678,3.2284,3.22287,3.22737,5500000.0
2009-06-25 10:39:00,3.22681,3.22828,3.22557,3.22767,9750000.0
2009-06-25 10:40:00,3.22664,3.22743,3.22039,3.22039,9750000.0
2009-06-25 10:41:00,3.22714,3.22846,3.22253,3.22489,7500000.0
2009-06-25 10:42:00,3.22476,3.22662,3.22425,3.22572,8250000.0
2009-06-25 10:43:00,3.22553,3.22791,3.22425,3.22425,10500000.0
2009-06-25 10:44:00,3.22697,3.2286,3.22179,3.22558,11250000.0
2009-06-25 10:45:00,3.2273,3.22841,3.22348,3.22621,9000000.0
2009-06-25 10:46:00,3.22625,3.22808,3.22472,3.22754,8750000.0
2009-06-25 10:47:00,3.22646,3.22861,3.22403,3.22861,7250000.0
2009-06-25 10:48:00,3.22843,3.2291,3.2274,3.22888,6000000.0
2009-06-25 10:49:00,3.22888,3.22928,3.2244,3.22861,13000000.0
2009-06-25 10:50:00,3.22757,3.22947,3.22429,3.22429,7500000.0
2009-06-25 10:51:00,3.22446,3.22959,3.22446,3.22895,9000000.0
2009-06-25 10:52:00,3.22927,3.23072,3.22828,3.23016,9750000.0
2009-06-25 10:53:00,3.22981,3.23085,3.22842,3.23085,5250000.0
2009-06-25 10:54:00,3.23122,3.23241,3.2271,3.22972,8750000.0
2009-06-25 10:55:00,3.22774,3.231,3.22736,3.231,14250000.0
2009-06-25 10:56:00,3.23006,3.23123,3.22696,3.22886,11500000.0
2009-06-25 10:57:00,3.2281,3.2299,3.22573,3.22927,7250000.0
2009-06-25 10:58:00,3.22941,3.22974,3.22456,3.22811,8250000.0
2009-06-25 10:59:00,3.22831,3.22874,3.22481,3.22481,9000000.0
2009-06-25 11:00:00,3.22769,3.22805,3.22514,3.22805,12250000.0
2009-06-25 11:01:00,3.22516,3.22753,3.22242,3.22558,8750000.0
2009-06-25 11:02:00,3.22785,3.22785,3.22367,3.22603,7630000.0
2009-06-25 11:03:00,3.22681,3.22709,3.22251,3.22698,14000000.0
2009-06-25 11:04:00,3.22406,3.22543,3.21899,3.22149,6500000.0
2009-06-25 11:05:00,3.22156,3.22312,3.21926,3.21926,11000000.0
2009-06-25 11:06:00,3.22298,3.22384,3.21823,3.22224,11880000.0
2009-06-25 11:07:00,3.2225,3.22305,3.22075,3.22305,8250000.0
2009-06-25 11:08:00,3.22105,3.22178,3.21909,3.21909,7250000.0
2009-06-25 11:09:00,3.22314,3.22371,3.22115,3.22223,8250000.0
2009-06-25 11:10:00,3.22367,3.22467,3.22112,3.22442,15250000.0
2009-06-25 11:11:00,3.22504,3.22616,3.22131,3.22204,7750000.0
2009-06-25 11:12:00,3.22421,3.22607,3.22298,3.22487,11630000.0
2009-06-25 11:13:00,3.22342,3.22548,3.22141,3.22509,10250000.0
2009-06-25 11:14:00,3.22281,3.22529,3.22281,3.22315,7880000.0
2009-06-25 11:15:00,3.22515,3.22572,3.22159,3.22232,8750000.0
2009-06-25 11:16:00,3.22011,3.22485,3.21936,3.22417,10130000.0
2009-06-25 11:17:00,3.22331,3.22352,3.21976,3.22338,10750000.0
2009-06-25 11:18:00,3.21865,3.22289,3.21749,3.22287,8000000.0
2009-06-25 11:19:00,3.21812,3.22199,3.21678,3.21678,7000000.0
2009-06-25 11:20:00,3.21481,3.22152,3.21481,3.22063,9500000.0
2009-06-25 11:21:00,3.2197,3.22074,3.21231,3.21948,12500000.0
2009-06-25 11:22:00,3.22158,3.2217,3.21837,3.22029,7750000.0
2009-06-25 11:23:00,3.22095,3.22282,3.2175,3.22238,10250000.0
2009-06-25 11:24:00,3.22263,3.22625,3.21828,3.22217,14130000.0
2009-06-25 11:25:00,3.22392,3.22483,3.2188,3.2188,14630000.0
2009-06-25 11:26:00,3.2239,3.22414,3.22129,3.22334,8250000.0
2009-06-25 11:27:00,3.22463,3.22497,3.21999,3.22243,7250000.0
2009-06-25 11:28:00,3.22488,3.22526,3.22071,3.22418,6000000.0
2009-06-25 11:29:00,3.22183,3.22579,3.22108,3.22537,7630000.0
2009-06-25 11:30:00,3.22252,3.22599,3.2216,3.22557,6000000.0
2009-06-25 11:31:00,3.22662,3.22662,3.2222,3.22597,11000000.0
2009-06-25 11:32:00,3.22393,3.22547,3.22056,3.22337,11250000.0
2009-06-25 11:33:00,3.21982,3.22434,3.21907,3.22092,11000000.0
2009-06-25 11:34:00,3.22098,3.22326,3.21764,3.22158,6000000.0
2009-06-25 11:35:00,3.21737,3.22411,3.21737,3.22411,5880000.0
2009-06-25 11:36:00,3.22346,3.22451,3.21829,3.22181,5500000.0
2009-06-25 11:37:00,3.22299,3.22593,3.22223,3.22453,10750000.0
2009-06-25 11:38:00,3.22494,3.22747,3.22468,3.22549,7000000.0
2009-06-25 11:39:00,3.22746,3.22857,3.22271,3.226,10250000.0
2009-06-25 11:40:00,3.22506,3.22764,3.22081,3.22764,7380000.0
2009-06-25 11:41:00,3.22553,3.22746,3.21955,3.22676,6000000.0
2009-06-25 11:42:00,3.22762,3.22786,3.22456,3.22708,13500000.0
2009-06-25 11:43:00,3.22651,3.23105,3.22391,3.231,11380000.0
2009-06-25 11:44:00,3.22746,3.22934,3.22719,3.22901,7500000.0
2009-06-25 11:45:00,3.23031,3.23175,3.22884,3.23084,15750000.0
2009-06-25 11:46:00,3.2304,3.23116,3.22756,3.22948,12250000.0
2009-06-25 11:47:00,3.23088,3.23215,3.22897,3.2316,6000000.0
2009-06-25 11:48:00,3.22849,3.23241,3.22839,3.23185,7750000.0
2009-06-25 11:49:00,3.23088,3.23207,3.22568,3.2292,10130000.0
2009-06-25 11:50:00,3.23132,3.23153,3.22658,3.23062,8750000.0
2009-06-25 11:51:00,3.22978,3.23093,3.22629,3.22726,10630000.0
2009-06-25 11:52:00,3.22774,3.23073,3.2251,3.22992,13500000.0
2009-06-25 11:53:00,3.22976,3.23015,3.22532,3.23015,9250000.0
2009-06-25 11:54:00,3.22694,3.22976,3.22694,3.22789,6380000.0
2009-06-25 11:55:00,3.23086,3.23102,3.22483,3.2265,10750000.0
2009-06-25 11:56:00,3.22942,3.23025,3.22464,3.2298,7250000.0
2009-06-25 11:57:00,3.22923,3.23019,3.22406,3.22907,13750000.0
2009-06-25 11:58:00,3.23043,3.23056,3.22282,3.22456,6250000.0
2009-06-25 11:59:00,3.22812,3.23022,3.22756,3.22969,7500000.0
2009-06-25 12:00:00,3.22999,3.23077,3.22849,3.22952,13500000.0
2009-06-25 12:01:00,3.23056,3.23056,3.22635,3.23014,9250000.0
2009-06-25 12:02:00,3.22889,3.23024,3.22712,3.22712,8750000.0
2009-06-25 12:03:00,3.23079,3.23079,3.22407,3.22672,5500000.0
2009-06-25 12:04:00,3.22984,3.23019,3.22654,3.22788,6250000.0
2009-06-25 12:05:00,3.22751,3.2308,3.22673,3.23025,6500000.0
2009-06-25 12:06:00,3.23033,3.23177,3.22637,3.22775,12500000.0
2009-06-25 12:07:00,3.22985,3.2329,3.22985,3.23199,6000000.0
2009-06-25 12:08:00,3.23279,3.23478,3.23013,3.23237,7000000.0
2009-06-25 12:09:00,3.23439,3.23483,3.23099,3.23249,8250000.0
2009-06-25 12:10:00,3.23088,3.23691,3.22843,3.23364,11250000.0
2009-06-25 12:11:00,3.23629,3.23629,3.23169,3.23178,6500000.0
2009-06-25 12:12:00,3.23377,3.2363,3.23142,3.23354,6750000.0
2009-06-25 12:13:00,3.23167,3.23443,3.22873,3.23376,10750000.0
2009-06-25 12:14:00,3.23178,3.23367,3.23014,3.2335,7500000.0
2009-06-25 12:15:00,3.23256,3.23435,3.23013,3.23356,8750000.0
2009-06-25 12:16:00,3.23132,3.23343,3.22816,3.23258,10000000.0
2009-06-25 12:17:00,3.23447,3.23447,3.22905,3.23135,9500000.0
2009-06-25 12:18:00,3.23161,3.23416,3.22825,3.23416,9630000.0
2009-06-25 12:19:00,3.23393,3.23423,3.2273,3.2273,6250000.0
2009-06-25 12:20:00,3.22684,3.23142,3.22602,3.22802,7750000.0
2009-06-25 12:21:00,3.22919,3.23189,3.22628,3.22684,9750000.0
2009-06-25 12:22:00,3.22956,3.23166,3.2264,3.2315,8250000.0
2009-06-25 12:23:00,3.22946,3.23123,3.22699,3.22923,10380000.0
2009-06-25 12:24:00,3.22873,3.23179,3.22663,3.23179,13250000.0
2009-06-25 12:25:00,3.23017,3.23222,3.22797,3.23096,9000000.0
2009-06-25 12:26:00,3.2269,3.23167,3.2269,3.23167,9750000.0
2009-06-25 12:27:00,3.23012,3.23341,3.23012,3.23134,7000000.0
2009-06-25 12:28:00,3.23351,3.23471,3.2302,3.2325,8250000.0
2009-06-25 12:29:00,3.2336,3.23564,3.23135,3.23144,11380000.0
2009-06-25 12:30:00,3.23389,3.23586,3.23285,3.23285,6500000.0
2009-06-25 12:31:00,3.23353,3.2359,3.2333,3.23377,6250000.0
2009-06-25 12:32:00,3.23465,3.23551,3.22869,3.23388,6880000.0
2009-06-25 12:33:00,3.23349,3.23491,3.22965,3.23196,9000000.0
2009-06-25 12:34:00,3.23109,3.2337,3.22814,3.23236,11250000.0
2009-06-25 12:35:00,3.22761,3.23137,3.22761,3.23137,7000000.0
2009-06-25 12:36:00,3.23329,3.23356,3.22811,3.23295,9500000.0
2009-06-25 12:37:00,3.23416,3.23477,3.2299,3.23036,9750000.0
2009-06-25 12:38:00,3.23357,3.23394,3.23051,3.23295,8500000.0
2009-06-25 12:39:00,3.23391,3.23467,3.23195,3.23467,9500000.0
2009-06-25 12:40:00,3.22961,3.23428,3.22961,3.23226,7500000.0
2009-06-25 12:41:00,3.2337,3.2337,3.22751,3.22751,9750000.0
2009-06-25 12:42:00,3.2334,3.23422,3.23121,3.23237,9000000.0
2009-06-25 12:43:00,3.23306,3.23397,3.23096,3.23343,14880000.0
2009-06-25 12:44:00,3.23329,3.23329,3.22581,3.22847,6750000.0
2009-06-25 12:45:00,3.23107,3.23355,3.22823,3.23286,11750000.0
2009-06-25 12:46:00,3.23222,3.23354,3.23138,3.23312,6750000.0
2009-06-25 12:47:00,3.23297,3.2333,3.23017,3.2322,6000000.0
2009-06-25 12:48:00,3.2326,3.23481,3.2293,3.23313,9750000.0
2009-06-25 12:49:00,3.23371,3.23546,3.23238,3.23348,10500000.0
2009-06-25 12:50:00,3.23445,3.23552,3.23271,3.23403,11000000.0
2009-06-25 12:51:00,3.23617,3.23696,3.23136,3.23403,12000000.0
2009-06-25 12:52:00,3.23671,3.23737,3.2313,3.2313,9750000.0
2009-06-25 12:53:00,3.23595,3.23778,3.23524,3.23766,14500000.0
2009-06-25 12:54:00,3.23508,3.23734,3.23358,3.23491,15630000.0
2009-06-25 12:55:00,3.2331,3.23699,3.2326,3.23455,13500000.0
2009-06-25 12:56:00,3.23502,3.2383,3.23094,3.23707,11380000.0
2009-06-25 12:57:00,3.23642,3.23754,3.23353,3.23754,8750000.0
2009-06-25 12:58:00,3.23624,3.23793,3.23365,3.23535,6380000.0
2009-06-25 12:59:00,3.23746,3.23845,3.23385,3.23696,12000000.0
2009-06-25 13:00:00,3.2385,3.23926,3.23531,3.23926,8380000.0
2009-06-25 13:01:00,3.23791,3.23956,3.23592,3.23684,12010000.0
2009-06-25 13:02:00,3.23961,3.23966,3.23365,3.23777,9500000.0
2009-06-25 13:03:00,3.23566,3.24031,3.23566,3.24031,12380000.0
2009-06-25 13:04:00,3.23797,3.2403,3.23734,3.2403,7000000.0
2009-06-25 13:05:00,3.23712,3.24019,3.23623,3.23856,8250000.0
2009-06-25 13:06:00,3.2361,3.23969,3.23373,3.23523,7000000.0
2009-06-25 13:07:00,3.2339,3.23931,3.2339,3.23725,13250000.0
2009-06-25 13:08:00,3.24067,3.24067,3.23565,3.2371,7750000.0
2009-06-25 13:09:00,3.2359,3.23927,3.2326,3.23754,11000000.0
2009-06-25 13:10:00,3.23527,3.23926,3.23326,3.23852,11250000.0
2009-06-25 13:11:00,3.2361,3.23721,3.23411,3.23705,13250000.0
2009-06-25 13:12:00,3.23722,3.23826,3.23443,3.23789,7500000.0
2009-06-25 13:13:00,3.2334,3.23719,3.23276,3.23511,8000000.0
2009-06-25 13:14:00,3.23362,3.23807,3.23101,3.23807,6500000.0
2009-06-25 13:15:00,3.23622,3.23916,3.23616,3.23616,6380000.0
2009-06-25 13:16:00,3.23694,3.23836,3.2329,3.23741,7000000.0
2009-06-25 13:17:00,3.23855,3.23869,3.23623,3.23846,10500000.0
2009-06-25 13:18:00,3.23447,3.23784,3.23376,3.23784,8630000.0
2009-06-25 13:19:00,3.23859,3.23892,3.23224,3.23828,7880000.0
2009-06-25 13:20:00,3.23506,3.23872,3.23481,3.23657,8750000.0
2009-06-25 13:21:00,3.23647,3.23851,3.23287,3.2355,7000000.0
2009-06-25 13:22:00,3.23791,3.23791,3.23196,3.23196,10630000.0
2009-06-25 13:23:00,3.23673,3.2371,3.23353,3.23463,8500000.0
2009-06-25 13:24:00,3.23809,3.23809,3.23308,3.23713,11880000.0
2009-06-25 13:25:00,3.23786,3.23841,3.23218,3.23767,10250000.0
2009-06-25 13:26:00,3.23467,3.23851,3.23467,3.23827,10250000.0
2009-06-25 13:27:00,3.23842,3.23876,3.23443,3.2358,11250000.0
2009-06-25 13:28:00,3.23378,3.23905,3.23378,3.23668,8250000.0
2009-06-25 13:29:00,3.23793,3.23834,3.23119,3.23119,9500000.0
2009-06-25 13:30:00,3.23366,3.23684,3.23363,3.23684,6500000.0
2009-06-25 13:31:00,3.23217,3.23586,3.23217,3.23577,6750000.0
2009-06-25 13:32:00,3.23491,3.23491,3.23177,3.23177,6750000.0
2009-06-25 13:33:00,3.23499,3.23499,3.2267,3.23275,11750000.0
2009-06-25 13:34:00,3.23205,3.23425,3.23149,3.23425,10000000.0
2009-06-25 13:35:00,3.23296,3.23401,3.22986,3.23267,14250000.0
2009-06-25 13:36:00,3.23366,3.23433,3.22943,3.23112,8750000.0
2009-06-25 13:37:00,3.23198,3.2333,3.22951,3.22954,7750000.0
2009-06-25 13:38:00,3.23323,3.23323,3.22586,3.23201,14750000.0
2009-06-25 13:39:00,3.22766,3.23056,3.22058,3.22058,8250000.0
2009-06-25 13:40:00,3.23038,3.23067,3.22332,3.22672,14500000.0
2009-06-25 13:41:00,3.22952,3.22952,3.22607,3.22607,8500000.0
2009-06-25 13:42:00,3.22862,3.22862,3.22502,3.22826,9500000.0
2009-06-25 13:43:00,3.22901,3.2294,3.2247,3.2294,9250000.0
2009-06-25 13:44:00,3.22894,3.22946,3.22447,3.22617,11000000.0
2009-06-25 13:45:00,3.22775,3.229,3.22602,3.22855,8250000.0
2009-06-25 13:46:00,3.22817,3.22999,3.22616,3.22708,7500000.0
2009-06-25 13:47:00,3.22869,3.23021,3.22621,3.22705,12630000.0
2009-06-25 13:48:00,3.22987,3.22987,3.22398,3.2267,7750000.0
2009-06-25 13:49:00,3.22638,3.2302,3.22429,3.22999,13630000.0
2009-06-25 13:50:00,3.22787,3.23065,3.22787,3.23065,5750000.0
2009-06-25 13:51:00,3.22875,3.23113,3.22464,3.22895,8130000.0
2009-06-25 13:52:00,3.23099,3.23153,3.22768,3.22768,7000000.0
2009-06-25 13:53:00,3.23191,3.23346,3.22895,3.23346,9250000.0
2009-06-25 13:54:00,3.23369,3.23369,3.23045,3.23303,6000000.0
2009-06-25 13:55:00,3.23424,3.23424,3.22998,3.23391,10130000.0
2009-06-25 13:56:00,3.22993,3.23458,3.22934,3.2317,9130000.0
2009-06-25 13:57:00,3.23388,3.23507,3.23322,3.23491,9250000.0
2009-06-25 13:58:00,3.23414,3.23525,3.22923,3.22923,20500000.0
2009-06-25 13:59:00,3.23511,3.23625,3.2292,3.2292,9750000.0
2009-06-25 14:00:00,3.23726,3.23776,3.23549,3.2366,7500000.0
2009-06-25 14:01:00,3.23537,3.23776,3.23266,3.23266,7250000.0
2009-06-25 14:02:00,3.23476,3.23828,3.23476,3.23828,12500000.0
2009-06-25 14:03:00,3.23785,3.23885,3.23466,3.23621,10250000.0
2009-06-25 14:04:00,3.23622,3.23785,3.23502,3.23759,10750000.0
2009-06-25 14:05:00,3.23413,3.2378,3.23409,3.23655,5500000.0
2009-06-25 14:06:00,3.23508,3.23856,3.23477,3.23822,9750000.0
2009-06-25 14:07:00,3.23751,3.23751,3.23198,3.23198,10250000.0
2009-06-25 14:08:00,3.23708,3.23812,3.23262,3.23812,8250000.0
2009-06-25 14:09:00,3.23549,3.23661,3.23223,3.2364,7000000.0
2009-06-25 14:10:00,3.23623,3.23639,3.23248,3.23569,5750000.0
2009-06-25 14:11:00,3.23605,3.23652,3.23163,3.23652,9250000.0
2009-06-25 14:12:00,3.23352,3.23603,3.23327,3.23342,11130000.0
2009-06-25 14:13:00,3.23371,3.2359,3.23227,3.2359,7000000.0
2009-06-25 14:14:00,3.23137,3.23605,3.23057,3.23057,9000000.0
2009-06-25 14:15:00,3.23611,3.23689,3.23432,3.23651,9750000.0
2009-06-25 14:16:00,3.23285,3.23567,3.23161,3.23482,7000000.0
2009-06-25 14:17:00,3.23662,3.23667,3.2336,3.2336,8000000.0
2009-06-25 14:18:00,3.23625,3.2369,3.23451,3.2369,8250000.0
2009-06-25 14:19:00,3.23308,3.23704,3.23308,3.2344,5250000.0
2009-06-25 14:20:00,3.23213,3.23723,3.23213,3.2362,8500000.0
2009-06-25 14:21:00,3.23593,3.23649,3.23119,3.2344,8750000.0
2009-06-25 14:22:00,3.23538,3.23799,3.23491,3.23799,7500000.0
2009-06-25 14:23:00,3.23748,3.23748,3.22965,3.23611,9750000.0
2009-06-25 14:24:00,3.23735,3.23736,3.23091,3.23357,11250000.0
2009-06-25 14:25:00,3.23799,3.23799,3.23191,3.23673,7000000.0
2009-06-25 14:26:00,3.23744,3.23745,3.23288,3.2329,10250000.0
2009-06-25 14:27:00,3.23766,3.23766,3.23448,3.23539,10000000.0
2009-06-25 14:28:00,3.23486,3.23734,3.23253,3.2331,9000000.0
2009-06-25 14:29:00,3.2366,3.23719,3.2314,3.23719,8000000.0
2009-06-25 14:30:00,3.23399,3.23967,3.23189,3.23634,5500000.0
2009-06-25 14:31:00,3.2345,3.23981,3.2345,3.2375,9000000.0
2009-06-25 14:32:00,3.23879,3.24073,3.23576,3.24005,13500000.0
2009-06-25 14:33:00,3.24221,3.24221,3.23614,3.23796,9750000.0
2009-06-25 14:34:00,3.23871,3.24139,3.23742,3.24102,8000000.0
2009-06-25 14:35:00,3.24201,3.24457,3.23939,3.24457,10000000.0
2009-06-25 14:36:00,3.24112,3.24407,3.23922,3.24316,13380000.0
2009-06-25 14:37:00,3.24253,3.24475,3.24123,3.24388,6500000.0
2009-06-25 14:38:00,3.23987,3.24148,3.23636,3.24148,7250000.0
2009-06-25 14:39:00,3.24271,3.24274,3.24014,3.24014,9000000.0
2009-06-25 14:40:00,3.24287,3.24287,3.2371,3.23986,8000000.0
2009-06-25 14:41:00,3.24301,3.24301,3.24079,3.24095,6500000.0
2009-06-25 14:42:00,3.24311,3.24317,3.23811,3.23811,6250000.0
2009-06-25 14:43:00,3.24031,3.24667,3.23561,3.24667,12130000.0
2009-06-25 14:44:00,3.24596,3.24986,3.24546,3.24811,8250000.0
2009-06-25 14:45:00,3.2446,3.24818,3.24337,3.24337,9750000.0
2009-06-25 14:46:00,3.2477,3.24789,3.24253,3.24429,9130000.0
2009-06-25 14:47:00,3.24531,3.24828,3.24317,3.24828,10250000.0
2009-06-25 14:48:00,3.24472,3.24793,3.24311,3.24311,9500000.0
2009-06-25 14:49:00,3.24912,3.24912,3.24394,3.24727,7000000.0
2009-06-25 14:50:00,3.24395,3.24795,3.24376,3.24795,8750000.0
2009-06-25 14:51:00,3.24476,3.24716,3.24431,3.24431,8750000.0
2009-06-25 14:52:00,3.24455,3.248,3.24168,3.24386,9500000.0
2009-06-25 14:53:00,3.24699,3.24735,3.24282,3.2444,11000000.0
2009-06-25 14:54:00,3.2448,3.24859,3.24204,3.24367,11750000.0
2009-06-25 14:55:00,3.24939,3.2497,3.24606,3.24739,14750000.0
2009-06-25 14:56:00,3.24917,3.24969,3.24507,3.24811,9630000.0
2009-06-25 14:57:00,3.24729,3.24976,3.24602,3.24976,7630000.0
2009-06-25 14:58:00,3.24857,3.25026,3.24589,3.24589,11750000.0
2009-06-25 14:59:00,3.24976,3.2514,3.24868,3.25081,8750000.0
2009-06-25 15:00:00,3.25052,3.25237,3.24833,3.25005,10250000.0
2009-06-25 15:01:00,3.25025,3.25213,3.24716,3.24947,9750000.0
2009-06-25 15:02:00,3.25296,3.25296,3.24749,3.25229,10140000.0
2009-06-25 15:03:00,3.2497,3.25315,3.24623,3.24724,10500000.0
2009-06-25 15:04:00,3.25112,3.25243,3.24784,3.249,10010000.0
2009-06-25 15:05:00,3.24816,3.25099,3.24806,3.24917,10000000.0
2009-06-25 15:06:00,3.24944,3.24973,3.24619,3.24965,6000000.0
2009-06-25 15:07:00,3.24642,3.25056,3.24568,3.24879,5250000.0
2009-06-25 15:08:00,3.24818,3.24851,3.2457,3.24724,9500000.0
2009-06-25 15:09:00,3.25077,3.25077,3.2472,3.24838,8750000.0
2009-06-25 15:10:00,3.24759,3.24898,3.24578,3.24898,7500000.0
2009-06-25 15:11:00,3.24883,3.24936,3.24465,3.24936,11630000.0
2009-06-25 15:12:00,3.246,3.24932,3.24504,3.24894,7750000.0
2009-06-25 15:13:00,3.24419,3.24794,3.24375,3.24447,9500000.0
2009-06-25 15:14:00,3.24749,3.24752,3.24217,3.24217,5500000.0
2009-06-25 15:15:00,3.24487,3.24803,3.24375,3.24393,17130000.0
2009-06-25 15:16:00,3.24542,3.24803,3.24542,3.24719,9250000.0
2009-06-25 15:17:00,3.24685,3.24801,3.24275,3.24377,13250000.0
2009-06-25 15:18:00,3.24447,3.24598,3.24339,3.24344,7750000.0
2009-06-25 15:19:00,3.24622,3.24664,3.24289,3.24289,9250000.0
2009-06-25 15:20:00,3.24621,3.24621,3.24147,3.24148,7500000.0
2009-06-25 15:21:00,3.2444,3.24588,3.23877,3.24316,9750000.0
2009-06-25 15:22:00,3.24249,3.24591,3.23883,3.24036,14130000.0
2009-06-25 15:23:00,3.24447,3.24447,3.24184,3.24394,5750000.0
2009-06-25 15:24:00,3.24235,3.24515,3.24034,3.24186,10000000.0
2009-06-25 15:25:00,3.24437,3.24437,3.24099,3.24308,11500000.0
2009-06-25 15:26:00,3.24197,3.2443,3.24182,3.24211,14750000.0
2009-06-25 15:27:00,3.24454,3.24513,3.24216,3.24435,6250000.0
2009-06-25 15:28:00,3.24507,3.24507,3.24127,3.24199,8260000.0
2009-06-25 15:29:00,3.23695,3.24426,3.23695,3.24364,5880000.0
2009-06-25 15:30:00,3.24286,3.24364,3.23832,3.23944,7000000.0
2009-06-25 15:31:00,3.24133,3.24189,3.24013,3.24013,8000000.0
2009-06-25 15:32:00,3.24175,3.24271,3.23795,3.24271,8750000.0
2009-06-25 15:33:00,3.24033,3.24237,3.23493,3.24111,20250000.0
2009-06-25 15:34:00,3.23784,3.24236,3.23755,3.24236,5500000.0
2009-06-25 15:35:00,3.24111,3.24206,3.23751,3.23934,16250000.0
2009-06-25 15:36:00,3.24168,3.24175,3.23752,3.23979,9250000.0
2009-06-25 15:37:00,3.23935,3.24368,3.23928,3.24368,6630000.0
2009-06-25 15:38:00,3.24022,3.24382,3.23675,3.24233,16130000.0
2009-06-25 15:39:00,3.24013,3.24268,3.23838,3.23838,9250000.0
2009-06-25 15:40:00,3.24111,3.24218,3.23431,3.24106,8500000.0
2009-06-25 15:41:00,3.23417,3.24212,3.23417,3.23783,7500000.0
2009-06-25 15:42:00,3.24142,3.24199,3.23916,3.24053,5500000.0
2009-06-25 15:43:00,3.23717,3.24209,3.23717,3.24209,5750000.0
2009-06-25 15:44:00,3.23822,3.24173,3.23822,3.23827,10750000.0
2009-06-25 15:45:00,3.23881,3.2419,3.23661,3.24141,12000000.0
2009-06-25 15:46:00,3.24157,3.24244,3.23766,3.24027,11380000.0
2009-06-25 15:47:00,3.24003,3.24137,3.23851,3.24021,8500000.0
2009-06-25 15:48:00,3.24238,3.24266,3.23917,3.24266,7250000.0
2009-06-25 15:49:00,3.23979,3.24223,3.23583,3.24223,11380000.0
2009-06-25 15:50:00,3.24079,3.24387,3.23994,3.24055,12250000.0
2009-06-25 15:51:00,3.24171,3.24236,3.23692,3.24072,7750000.0
2009-06-25 15:52:00,3.2387,3.24236,3.2371,3.23713,7000000.0
2009-06-25 15:53:00,3.23693,3.24093,3.23693,3.23943,7500000.0
2009-06-25 15:54:00,3.24089,3.24393,3.23525,3.23938,12380000.0
2009-06-25 15:55:00,3.23929,3.2408,3.23439,3.24051,11250000.0
2009-06-25 15:56:00,3.23587,3.23924,3.23587,3.23906,6500000.0
2009-06-25 15:57:00,3.23919,3.24028,3.23093,3.23263,9750000.0
2009-06-25 15:58:00,3.23208,3.2383,3.22968,3.23162,8250000.0
2009-06-25 15:59:00,3.23497,3.23609,3.23183,3.23347,11500000.0
2009-06-25 16:00:00,3.23438,3.23438,3.22965,3.23361,13130000.0
2009-06-25 16:01:00,3.23306,3.2343,3.22868,3.22868,10750000.0
2009-06-25 16:02:00,3.23075,3.23414,3.22798,3.22886,6250000.0
2009-06-25 16:03:00,3.22908,3.2328,3.22908,3.22939,6250000.0
2009-06-25 16:04:00,3.2311,3.23185,3.22867,3.23164,13630000.0
2009-06-25 16:05:00,3.23029,3.23141,3.22405,3.22716,7500000.0
2009-06-25 16:06:00,3.2282,3.23002,3.22797,3.22937,5750000.0
2009-06-25 16:07:00,3.22876,3.23029,3.22652,3.23029,11500000.0
2009-06-25 16:08:00,3.22932,3.22932,3.22381,3.22671,5250000.0
2009-06-25 16:09:00,3.22943,3.22943,3.22554,3.22682,7760000.0
2009-06-25 16:10:00,3.22225,3.22632,3.21999,3.22459,9750000.0
2009-06-25 16:11:00,3.2227,3.22619,3.22023,3.22215,12000000.0
2009-06-25 16:12:00,3.22476,3.22751,3.21936,3.22088,9500000.0
2009-06-25 16:13:00,3.22649,3.22649,3.22416,3.22603,5500000.0
2009-06-25 16:14:00,3.22655,3.22655,3.22088,3.22375,7380000.0
2009-06-25 16:15:00,3.22508,3.22719,3.22275,3.22562,10000000.0
2009-06-25 16:16:00,3.22414,3.22589,3.22177,3.22382,8500000.0
2009-06-25 16:17:00,3.22297,3.22515,3.22115,3.22474,8500000.0
2009-06-25 16:18:00,3.22522,3.2258,3.21812,3.22333,13880000.0
2009-06-25 16:19:00,3.22209,3.22434,3.21881,3.21881,15750000.0
2009-06-25 16:20:00,3.22187,3.22347,3.21881,3.22196,8750000.0
2009-06-25 16:21:00,3.2231,3.2231,3.21845,3.21845,5630000.0
2009-06-25 16:22:00,3.22248,3.22248,3.22001,3.22071,7000000.0
2009-06-25 16:23:00,3.22056,3.22457,3.22056,3.22457,9500000.0
2009-06-25 16:24:00,3.22058,3.22465,3.21929,3.22414,9630000.0
2009-06-25 16:25:00,3.22373,3.22553,3.22293,3.22533,8750000.0
2009-06-25 16:26:00,3.22541,3.22572,3.22102,3.22323,9380000.0
2009-06-25 16:27:00,3.22614,3.22663,3.22226,3.22662,16250000.0
2009-06-25 16:28:00,3.22593,3.2278,3.2219,3.22738,9000000.0
2009-06-25 16:29:00,3.22518,3.23015,3.22384,3.23015,6750000.0
2009-06-25 16:30:00,3.22992,3.23472,3.22544,3.23472,9000000.0
2009-06-25 16:31:00,3.23294,3.23476,3.23069,3.23423,8500000.0
2009-06-25 16:32:00,3.23322,3.23425,3.23127,3.23275,11880000.0
2009-06-25 16:33:00,3.23089,3.23369,3.23011,3.23299,13000000.0
2009-06-25 16:34:00,3.22926,3.23342,3.22926,3.23209,11500000.0
2009-06-25 16:35:00,3.23239,3.2343,3.22995,3.2314,8750000.0
2009-06-25 16:36:00,3.2344,3.2344,3.22987,3.23267,17000000.0
2009-06-25 16:37:00,3.22784,3.23349,3.22784,3.23349,6250000.0
2009-06-25 16:38:00,3.23031,3.2331,3.22699,3.23277,13130000.0
2009-06-25 16:39:00,3.23319,3.23502,3.23061,3.23416,6000000.0
2009-06-25 16:40:00,3.23145,3.23471,3.22994,3.23304,7250000.0
2009-06-25 16:41:00,3.23353,3.23522,3.22709,3.2337,9250000.0
2009-06-25 16:42:00,3.2315,3.23574,3.2301,3.2339,8750000.0
2009-06-25 16:43:00,3.23348,3.2369,3.23348,3.2365,7750000.0
2009-06-25 16:44:00,3.23453,3.2386,3.23453,3.2386,9260000.0
2009-06-25 16:45:00,3.23894,3.23894,3.23441,3.23834,9250000.0
2009-06-25 16:46:00,3.23539,3.23942,3.23539,3.23654,9500000.0
2009-06-25 16:47:00,3.23741,3.2391,3.23406,3.23785,5750000.0
2009-06-25 16:48:00,3.23937,3.24032,3.23505,3.24017,6250000.0
2009-06-25 16:49:00,3.24297,3.24392,3.239,3.24374,7250000.0
2009-06-25 16:50:00,3.24293,3.24525,3.23922,3.24525,9750000.0
2009-06-25 16:51:00,3.24421,3.24486,3.24108,3.24108,5880000.0
2009-06-25 16:52:00,3.24167,3.24328,3.2398,3.24179,5750000.0
2009-06-25 16:53:00,3.24248,3.24408,3.24029,3.24384,6500000.0
2009-06-25 16:54:00,3.24245,3.24452,3.23942,3.24065,8630000.0
2009-06-25 16:55:00,3.24207,3.24369,3.24014,3.24014,6250000.0
2009-06-25 16:56:00,3.24228,3.24578,3.24228,3.24448,7750000.0
2009-06-25 16:57:00,3.24221,3.2447,3.24221,3.2447,6500000.0
2009-06-25 16:58:00,3.23917,3.24498,3.23917,3.24498,9250000.0
2009-06-25 16:59:00,3.24032,3.24389,3.23905,3.24193,11380000.0
2009-06-25 17:00:00,3.24204,3.24257,3.2339,3.23999,9250000.0
2009-06-25 17:01:00,3.23861,3.24111,3.23592,3.23904,11000000.0
2009-06-25 17:02:00,3.2419,3.2419,3.23576,3.23576,8500000.0
2009-06-25 17:03:00,3.24108,3.24108,3.23817,3.24013,10250000.0
2009-06-25 17:04:00,3.23792,3.23854,3.23619,3.2382,9500000.0
2009-06-25 17:05:00,3.23663,3.23903,3.23537,3.23728,7000000.0
2009-06-25 17:06:00,3.2361,3.24001,3.2361,3.24001,11250000.0
2009-06-25 17:07:00,3.23679,3.24021,3.23619,3.23774,11000000.0
2009-06-25 17:08:00,3.23507,3.24032,3.23507,3.23736,10000000.0
2009-06-25 17:09:00,3.23828,3.23986,3.23798,3.23986,8750000.0
2009-06-25 17:10:00,3.23731,3.2406,3.23354,3.23354,7750000.0
2009-06-25 17:11:00,3.23887,3.24078,3.23491,3.23934,10250000.0
2009-06-25 17:12:00,3.24011,3.24292,3.2379,3.24165,5500000.0
2009-06-25 17:13:00,3.24079,3.24408,3.24079,3.24408,7130000.0
2009-06-25 17:14:00,3.23998,3.24368,3.23925,3.24014,6750000.0
2009-06-25 17:15:00,3.24118,3.24336,3.23897,3.23936,13630000.0
2009-06-25 17:16:00,3.24197,3.2432,3.2387,3.2387,7000000.0
2009-06-25 17:17:00,3.24188,3.24236,3.23847,3.2392,7000000.0
2009-06-25 17:18:00,3.242,3.24211,3.23882,3.24211,10130000.0
2009-06-25 17:19:00,3.2395,3.24155,3.23792,3.23993,8500000.0
2009-06-25 17:20:00,3.23943,3.2407,3.23652,3.2389,8500000.0
2009-06-25 17:21:00,3.2407,3.2407,3.23463,3.23684,9000000.0
2009-06-25 17:22:00,3.23878,3.23909,3.23574,3.23909,7750000.0
2009-06-25 17:23:00,3.23759,3.23863,3.23567,3.23724,11000000.0
2009-06-25 17:24:00,3.23757,3.23877,3.2359,3.23818,6000000.0
2009-06-25 17:25:00,3.23659,3.23934,3.23659,3.23932,10500000.0
2009-06-25 17:26:00,3.23727,3.23935,3.23487,3.23935,7000000.0
2009-06-25 17:27:00,3.23544,3.23856,3.23279,3.23856,14000000.0
2009-06-25 17:28:00,3.23589,3.2375,3.23565,3.2375,7250000.0
2009-06-25 17:29:00,3.23752,3.23763,3.22865,3.23138,7500000.0
2009-06-25 17:30:00,3.23256,3.23386,3.22908,3.22963,7000000.0
2009-06-25 17:31:00,3.23094,3.23186,3.22771,3.22776,13000000.0
2009-06-25 17:32:00,3.22874,3.2294,3.22248,3.22248,9500000.0
2009-06-25 17:33:00,3.22942,3.22969,3.22502,3.22737,14250000.0
2009-06-25 17:34:00,3.22616,3.22866,3.22476,3.22476,6880000.0
2009-06-25 17:35:00,3.22519,3.23153,3.22519,3.22821,5880000.0
2009-06-25 17:36:00,3.23056,3.23093,3.22368,3.22794,6000000.0
2009-06-25 17:37:00,3.22883,3.22972,3.22389,3.22389,10500000.0
2009-06-25 17:38:00,3.22796,3.22918,3.22549,3.22904,8500000.0
2009-06-25 17:39:00,3.22924,3.22967,3.22662,3.22716,7250000.0
2009-06-25 17:40:00,3.2277,3.22805,3.22451,3.22805,8000000.0
2009-06-25 17:41:00,3.22382,3.22738,3.22338,3.22353,12880000.0
2009-06-25 17:42:00,3.22471,3.22687,3.22422,3.22582,8880000.0
2009-06-25 17:43:00,3.22464,3.2263,3.22384,3.2263,12750000.0
2009-06-25 17:44:00,3.22534,3.22665,3.22297,3.22569,8500000.0
2009-06-25 17:45:00,3.22645,3.22658,3.22167,3.22575,9750000.0
2009-06-25 17:46:00,3.22737,3.22737,3.2215,3.2215,11130000.0
2009-06-25 17:47:00,3.22719,3.22719,3.2216,3.22538,8750000.0
2009-06-25 17:48:00,3.22745,3.22804,3.22146,3.22343,6880000.0
2009-06-25 17:49:00,3.22309,3.22776,3.22208,3.22604,11500000.0
2009-06-25 17:50:00,3.22565,3.22656,3.22215,3.22215,9250000.0
2009-06-25 17:51:00,3.2248,3.22671,3.22457,3.22495,11500000.0
2009-06-25 17:52:00,3.22638,3.22776,3.22479,3.22755,5250000.0
2009-06-25 17:53:00,3.2264,3.22674,3.22073,3.22464,10000000.0
2009-06-25 17:54:00,3.22668,3.22668,3.22448,3.22664,10380000.0
2009-06-25 17:55:00,3.22695,3.22784,3.22332,3.22332,8000000.0
2009-06-25 17:56:00,3.22661,3.22755,3.22126,3.22419,12500000.0
2009-06-25 17:57:00,3.222,3.22573,3.21886,3.22137,7500000.0
2009-06-25 17:58:00,3.22375,3.227,3.22323,3.22536,6250000.0
2009-06-25 17:59:00,3.22342,3.2261,3.21964,3.22537,7250000.0
2009-06-25 18:00:00,3.22676,3.22676,3.22179,3.22541,11000000.0
2009-06-25 18:01:00,3.22341,3.22619,3.22169,3.22308,11250000.0
2009-06-25 18:02:00,3.22583,3.22583,3.22167,3.22408,11500000.0
2009-06-25 18:03:00,3.22198,3.22518,3.22198,3.22518,8000000.0
2009-06-25 18:04:00,3.22298,3.22427,3.22233,3.22427,7750000.0
2009-06-25 18:05:00,3.22235,3.22588,3.2182,3.22431,9250000.0
2009-06-25 18:06:00,3.22348,3.22457,3.22082,3.22431,10250000.0
2009-06-25 18:07:00,3.22418,3.22491,3.21985,3.22202,9630000.0
2009-06-25 18:08:00,3.22269,3.22346,3.21946,3.21946,6000000.0
2009-06-25 18:09:00,3.22445,3.22452,3.22106,3.22245,11250000.0
2009-06-25 18:10:00,3.22328,3.22428,3.22167,3.22311,5500000.0
2009-06-25 18:11:00,3.22298,3.2244,3.21863,3.22316,9500000.0
2009-06-25 18:12:00,3.21992,3.22546,3.21992,3.2239,6000000.0
2009-06-25 18:13:00,3.22491,3.22492,3.22344,3.22492,5500000.0
2009-06-25 18:14:00,3.22267,3.22661,3.22267,3.22603,10130000.0
2009-06-25 18:15:00,3.22684,3.22684,3.2226,3.22338,11250000.0
2009-06-25 18:16:00,3.2234,3.22547,3.22104,3.22406,8130000.0
2009-06-25 18:17:00,3.22476,3.22476,3.21977,3.22236,17500000.0
2009-06-25 18:18:00,3.22206,3.22585,3.22007,3.22007,14000000.0
2009-06-25 18:19:00,3.22482,3.22627,3.21993,3.2251,5500000.0
2009-06-25 18:20:00,3.22429,3.22707,3.22341,3.22502,17750000.0
2009-06-25 18:21:00,3.22464,3.22802,3.22428,3.22725,5500000.0
2009-06-25 18:22:00,3.22447,3.22748,3.22234,3.22748,13750000.0
2009-06-25 18:23:00,3.22636,3.22636,3.22167,3.22391,9500000.0
2009-06-25 18:24:00,3.22617,3.2263,3.22168,3.22575,11000000.0
2009-06-25 18:25:00,3.22338,3.22601,3.22338,3.22584,9250000.0
2009-06-25 18:26:00,3.22412,3.22669,3.22099,3.22662,7000000.0
2009-06-25 18:27:00,3.22288,3.22597,3.22071,3.22597,8750000.0
2009-06-25 18:28:00,3.2232,3.22635,3.22021,3.22616,6380000.0
2009-06-25 18:29:00,3.22274,3.22582,3.22274,3.22582,5750000.0
2009-06-25 18:30:00,3.22335,3.22542,3.21875,3.22245,16750000.0
2009-06-25 18:31:00,3.22665,3.22694,3.22285,3.22285,7380000.0
2009-06-25 18:32:00,3.22326,3.22534,3.21957,3.22534,12250000.0
2009-06-25 18:33:00,3.22434,3.22581,3.2231,3.2231,8250000.0
2009-06-25 18:34:00,3.22704,3.22839,3.2213,3.22173,10500000.0
2009-06-25 18:35:00,3.22246,3.22763,3.22246,3.22695,5250000.0
2009-06-25 18:36:00,3.2281,3.22813,3.22512,3.22813,10130000.0
2009-06-25 18:37:00,3.22689,3.22771,3.22195,3.22683,6750000.0
2009-06-25 18:38:00,3.22519,3.22798,3.22214,3.22754,12500000.0
2009-06-25 18:39:00,3.2252,3.22629,3.22305,3.22585,12500000.0
2009-06-25 18:40:00,3.22801,3.22847,3.22233,3.22604,7750000.0
2009-06-25 18:41:00,3.22762,3.22939,3.22476,3.22476,13500000.0
2009-06-25 18:42:00,3.2248,3.22743,3.22285,3.2256,8000000.0
2009-06-25 18:43:00,3.2281,3.22853,3.22215,3.22812,10000000.0
2009-06-25 18:44:00,3.22667,3.22869,3.22306,3.22652,13000000.0
2009-06-25 18:45:00,3.22681,3.22727,3.22173,3.22173,9880000.0
2009-06-25 18:46:00,3.22536,3.22839,3.22328,3.22839,10250000.0
2009-06-25 18:47:00,3.22572,3.22739,3.22106,3.22701,7000000.0
2009-06-25 18:48:00,3.2248,3.22708,3.22399,3.22708,12500000.0
2009-06-25 18:49:00,3.22462,3.22842,3.22462,3.22669,12250000.0
2009-06-25 18:50:00,3.22819,3.22819,3.22411,3.22557,6750000.0
2009-06-25 18:51:00,3.22622,3.22756,3.22093,3.22093,11250000.0
2009-06-25 18:52:00,3.22653,3.2272,3.22235,3.22698,6500000.0
2009-06-25 18:53:00,3.22471,3.22739,3.22348,3.22545,11750000.0
2009-06-25 18:54:00,3.22828,3.22828,3.2248,3.2248,11500000.0
2009-06-25 18:55:00,3.22385,3.22736,3.22174,3.22437,8750000.0
2009-06-25 18:56:00,3.22533,3.22678,3.22142,3.22465,10500000.0
2009-06-25 18:57:00,3.22645,3.22645,3.22227,3.22543,7500000.0
2009-06-25 18:58:00,3.22273,3.22723,3.22063,3.22326,10500000.0
2009-06-25 18:59:00,3.22382,3.22554,3.2224,3.22332,5380000.0
2009-06-25 19:00:00,3.2237,3.22749,3.2228,3.22749,12130000.0
2009-06-25 19:01:00,3.22515,3.22603,3.22349,3.22603,5500000.0
2009-06-25 19:02:00,3.22277,3.22482,3.21789,3.21789,12250000.0
2009-06-25 19:03:00,3.22247,3.2247,3.22247,3.22395,7250000.0
2009-06-25 19:04:00,3.22529,3.22701,3.22155,3.22209,7010000.0
2009-06-25 19:05:00,3.22315,3.22472,3.21957,3.22251,11250000.0
2009-06-25 19:06:00,3.22112,3.22633,3.22112,3.22483,11750000.0
2009-06-25 19:07:00,3.22315,3.22487,3.21768,3.21768,10500000.0
2009-06-25 19:08:00,3.21879,3.22353,3.21879,3.2208,8750000.0
2009-06-25 19:09:00,3.22157,3.22258,3.22052,3.22225,10250000.0
2009-06-25 19:10:00,3.21997,3.22227,3.21962,3.22152,11000000.0
2009-06-25 19:11:00,3.22182,3.22453,3.21982,3.22229,11750000.0
2009-06-25 19:12:00,3.22382,3.22382,3.2202,3.22341,9500000.0
2009-06-25 19:13:00,3.22064,3.22467,3.21765,3.22467,7630000.0
2009-06-25 19:14:00,3.2216,3.22241,3.21621,3.21621,12880000.0
2009-06-25 19:15:00,3.21941,3.22303,3.21499,3.21895,10250000.0
2009-06-25 19:16:00,3.22066,3.22066,3.21307,3.21515,18750000.0
2009-06-25 19:17:00,3.21858,3.21858,3.21302,3.21302,10380000.0
2009-06-25 19:18:00,3.20973,3.21852,3.20973,3.21255,13750000.0
2009-06-25 19:19:00,3.21458,3.21573,3.20875,3.20875,9000000.0
2009-06-25 19:20:00,3.21287,3.21541,3.20918,3.20923,8500000.0
2009-06-25 19:21:00,3.21122,3.21198,3.20478,3.20868,10500000.0
2009-06-25 19:22:00,3.2108,3.21167,3.20787,3.20868,7750000.0
2009-06-25 19:23:00,3.20889,3.21162,3.20689,3.2104,12000000.0
2009-06-25 19:24:00,3.21045,3.21152,3.2051,3.2083,5880000.0
2009-06-25 19:25:00,3.20823,3.21225,3.20629,3.21043,6750000.0
2009-06-25 19:26:00,3.20644,3.20978,3.20644,3.20701,5500000.0
2009-06-25 19:27:00,3.20462,3.20888,3.20462,3.2055,5250000.0
2009-06-25 19:28:00,3.20312,3.20787,3.20258,3.2054,10250000.0
2009-06-25 19:29:00,3.20582,3.2083,3.20403,3.20403,18250000.0
2009-06-25 19:30:00,3.20474,3.20675,3.20427,3.20539,5500000.0
2009-06-25 19:31:00,3.20598,3.2093,3.20232,3.20529,13250000.0
2009-06-25 19:32:00,3.20883,3.20883,3.20447,3.20575,7250000.0
2009-06-25 19:33:00,3.20611,3.2076,3.20161,3.20575,8000000.0
2009-06-25 19:34:00,3.20702,3.21076,3.20595,3.20872,11500000.0
2009-06-25 19:35:00,3.20587,3.21058,3.20468,3.20821,9250000.0
2009-06-25 19:36:00,3.20702,3.21002,3.20604,3.21002,5880000.0
2009-06-25 19:37:00,3.20882,3.21007,3.20607,3.2078,11000000.0
2009-06-25 19:38:00,3.20779,3.21135,3.20778,3.20778,9750000.0
2009-06-25 19:39:00,3.20904,3.21165,3.20697,3.20951,5880000.0
2009-06-25 19:40:00,3.20939,3.21189,3.20756,3.20988,7380000.0
2009-06-25 19:41:00,3.21022,3.21194,3.20723,3.20723,6130000.0
2009-06-25 19:42:00,3.21093,3.21208,3.21013,3.21053,10250000.0
2009-06-25 19:43:00,3.20839,3.21276,3.20839,3.2107,6630000.0
2009-06-25 19:44:00,3.21097,3.21337,3.20774,3.21081,8500000.0
2009-06-25 19:45:00,3.21128,3.21198,3.20638,3.21089,9880000.0
2009-06-25 19:46:00,3.2091,3.21158,3.20764,3.21044,5250000.0
2009-06-25 19:47:00,3.20665,3.21075,3.20665,3.20877,10500000.0
2009-06-25 19:48:00,3.20781,3.21011,3.20666,3.20666,8750000.0
2009-06-25 19:49:00,3.20532,3.2115,3.20532,3.20692,5500000.0
2009-06-25 19:50:00,3.20928,3.21151,3.2055,3.2102,11000000.0
2009-06-25 19:51:00,3.21129,3.21337,3.20928,3.21018,6750000.0
2009-06-25 19:52:00,3.21132,3.21151,3.20739,3.20916,7000000.0
2009-06-25 19:53:00,3.20997,3.21295,3.20821,3.20821,8500000.0
2009-06-25 19:54:00,3.21004,3.21177,3.20575,3.21007,7250000.0
2009-06-25 19:55:00,3.20925,3.21246,3.20925,3.21122,12000000.0
2009-06-25 19:56:00,3.21165,3.2124,3.20757,3.21046,9130000.0
2009-06-25 19:57:00,3.21044,3.21455,3.20731,3.20731,17130000.0
2009-06-25 19:58:00,3.20948,3.21301,3.20852,3.20852,10000000.0
2009-06-25 19:59:00,3.20881,3.21117,3.20872,3.20997,6750000.0
2009-06-25 20:00:00,3.21078,3.21167,3.208,3.20929,10000000.0
2009-06-25 20:01:00,3.20959,3.21221,3.20676,3.20986,10250000.0
2009-06-25 20:02:00,3.20878,3.21325,3.20878,3.21109,10000000.0
2009-06-25 20:03:00,3.2111,3.21448,3.2111,3.21148,7380000.0
2009-06-25 20:04:00,3.21151,3.21468,3.21151,3.21217,6500000.0
2009-06-25 20:05:00,3.2111,3.21386,3.20917,3.21132,9500000.0
2009-06-25 20:06:00,3.21074,3.21356,3.20909,3.21221,8130000.0
2009-06-25 20:07:00,3.21139,3.21307,3.20955,3.21273,12000000.0
2009-06-25 20:08:00,3.20949,3.21394,3.20812,3.21115,10000000.0
2009-06-25 20:09:00,3.21068,3.21377,3.20788,3.21224,14750000.0
2009-06-25 20:10:00,3.20954,3.21412,3.20954,3.21266,11630000.0
2009-06-25 20:11:00,3.21046,3.21448,3.20939,3.21144,9000000.0
2009-06-25 20:12:00,3.21493,3.21493,3.21174,3.21421,6500000.0
2009-06-25 20:13:00,3.21289,3.21397,3.20565,3.21044,6000000.0
2009-06-25 20:14:00,3.20988,3.2143,3.20977,3.21148,12500000.0
2009-06-25 20:15:00,3.21228,3.2152,3.21228,3.21434,10750000.0
2009-06-25 20:16:00,3.21367,3.21493,3.21166,3.2121,7750000.0
2009-06-25 20:17:00,3.21169,3.21428,3.20978,3.20978,7000000.0
2009-06-25 20:18:00,3.21397,3.21445,3.21149,3.21445,6750000.0
2009-06-25 20:19:00,3.2111,3.21471,3.20622,3.21207,10130000.0
2009-06-25 20:20:00,3.21235,3.21521,3.21006,3.21106,15500000.0
2009-06-25 20:21:00,3.21576,3.21576,3.20988,3.21245,12250000.0
2009-06-25 20:22:00,3.21537,3.21539,3.21169,3.21169,11500000.0
2009-06-25 20:23:00,3.21083,3.21438,3.20857,3.20857,7250000.0
2009-06-25 20:24:00,3.21256,3.21385,3.20999,3.20999,10500000.0
2009-06-25 20:25:00,3.21123,3.2137,3.20948,3.2135,13500000.0
2009-06-25 20:26:00,3.21254,3.21477,3.20799,3.20939,14500000.0
2009-06-25 20:27:00,3.21324,3.21405,3.20811,3.21092,8500000.0
2009-06-25 20:28:00,3.21181,3.21428,3.21091,3.21428,8000000.0
2009-06-25 20:29:00,3.21066,3.2126,3.2084,3.21214,13750000.0
2009-06-25 20:30:00,3.20889,3.2114,3.20746,3.20818,12630000.0
2009-06-25 20:31:00,3.21004,3.21332,3.20938,3.21279,8000000.0
2009-06-25 20:32:00,3.21415,3.21422,3.21078,3.21264,11250000.0
2009-06-25 20:33:00,3.21248,3.21412,3.20878,3.20883,9000000.0
2009-06-25 20:34:00,3.21083,3.21353,3.21083,3.21353,6000000.0
2009-06-25 20:35:00,3.21022,3.21358,3.20931,3.21358,5500000.0
2009-06-25 20:36:00,3.20968,3.21401,3.2094,3.21186,13250000.0
2009-06-25 20:37:00,3.2102,3.21367,3.20818,3.21328,11250000.0
2009-06-25 20:38:00,3.21354,3.21451,3.20969,3.21176,10880000.0
2009-06-25 20:39:00,3.21269,3.21399,3.20853,3.20853,10000000.0
2009-06-25 20:40:00,3.20921,3.21429,3.20861,3.21401,13880000.0
2009-06-25 20:41:00,3.21264,3.217,3.20911,3.21538,14750000.0
2009-06-25 20:42:00,3.21224,3.21476,3.21224,3.21292,10750000.0
2009-06-25 20:43:00,3.21508,3.21508,3.21027,3.21027,11130000.0
2009-06-25 20:44:00,3.21364,3.2168,3.21096,3.21634,11130000.0
2009-06-25 20:45:00,3.21322,3.21611,3.21322,3.21423,5250000.0
2009-06-25 20:46:00,3.21035,3.21519,3.20929,3.21446,5500000.0
2009-06-25 20:47:00,3.21425,3.21491,3.20948,3.21202,10500000.0
2009-06-25 20:48:00,3.21114,3.21415,3.2101,3.2131,5250000.0
2009-06-25 20:49:00,3.21352,3.21475,3.21185,3.21185,7500000.0
2009-06-25 20:50:00,3.21091,3.21582,3.21091,3.21264,14500000.0
2009-06-25 20:51:00,3.20841,3.2146,3.20841,3.21371,9630000.0
2009-06-25 20:52:00,3.21238,3.2164,3.2114,3.2154,10250000.0
2009-06-25 20:53:00,3.21174,3.21531,3.21124,3.21389,6750000.0
2009-06-25 20:54:00,3.21266,3.21478,3.20986,3.21218,7000000.0
2009-06-25 20:55:00,3.21316,3.22335,3.21092,3.21185,12380000.0
2009-06-25 20:56:00,3.208,3.21283,3.208,3.21057,9750000.0
2009-06-25 20:57:00,3.21132,3.21411,3.2102,3.21269,10250000.0
2009-06-25 20:58:00,3.21176,3.21478,3.20963,3.21268,12500000.0
2009-06-25 20:59:00,3.21321,3.21321,3.20544,3.21303,10000000.0
2009-06-25 21:00:00,3.21078,3.21377,3.21078,3.21246,11500000.0
2009-06-25 21:01:00,3.2115,3.21414,3.20866,3.21048,7000000.0
2009-06-25 21:02:00,3.20912,3.21435,3.20817,3.20817,13380000.0
2009-06-25 21:03:00,3.21259,3.21426,3.21239,3.21426,8500000.0
2009-06-25 21:04:00,3.21173,3.21334,3.2109,3.21266,7130000.0
2009-06-25 21:05:00,3.20887,3.2128,3.20887,3.21002,6250000.0
2009-06-25 21:06:00,3.20799,3.21172,3.20799,3.20916,5250000.0
2009-06-25 21:07:00,3.21025,3.21216,3.20835,3.21216,9250000.0
2009-06-25 21:08:00,3.21119,3.21261,3.20955,3.20955,12630000.0
2009-06-25 21:09:00,3.21203,3.21203,3.2073,3.21076,10250000.0
2009-06-25 21:10:00,3.20603,3.21166,3.20603,3.20626,9750000.0
2009-06-25 21:11:00,3.20823,3.20984,3.20522,3.20934,5500000.0
2009-06-25 21:12:00,3.20772,3.21081,3.20662,3.20997,9250000.0
2009-06-25 21:13:00,3.20772,3.21138,3.20674,3.20858,7250000.0
2009-06-25 21:14:00,3.20815,3.21166,3.2078,3.2078,10000000.0
2009-06-25 21:15:00,3.20996,3.21073,3.2047,3.20851,9000000.0
2009-06-25 21:16:00,3.20998,3.21058,3.20551,3.20865,12000000.0
2009-06-25 21:17:00,3.20818,3.21193,3.20649,3.21193,8000000.0
2009-06-25 21:18:00,3.20904,3.21191,3.2084,3.21144,7000000.0
2009-06-25 21:19:00,3.20854,3.21183,3.20734,3.21167,7500000.0
2009-06-25 21:20:00,3.20869,3.21051,3.20501,3.2082,8750000.0
2009-06-25 21:21:00,3.20748,3.21168,3.20718,3.20801,13750000.0
2009-06-25 21:22:00,3.20904,3.21212,3.20837,3.21103,11000000.0
2009-06-25 21:23:00,3.21069,3.21069,3.20874,3.20954,6260000.0
2009-06-25 21:24:00,3.20779,3.21083,3.20597,3.20848,8000000.0
2009-06-25 21:25:00,3.21111,3.21176,3.20667,3.2104,11250000.0
2009-06-25 21:26:00,3.21017,3.21099,3.20803,3.21055,10130000.0
2009-06-25 21:27:00,3.20587,3.21074,3.20587,3.20603,8000000.0
2009-06-25 21:28:00,3.2045,3.21139,3.2045,3.20985,6500000.0
2009-06-25 21:29:00,3.2077,3.20982,3.20478,3.20913,6380000.0
2009-06-25 21:30:00,3.20878,3.21067,3.20566,3.20906,7750000.0
2009-06-25 21:31:00,3.2122,3.2122,3.20621,3.20718,11500000.0
2009-06-25 21:32:00,3.2079,3.21156,3.2078,3.21058,5750000.0
2009-06-25 21:33:00,3.20897,3.21176,3.20775,3.20851,5500000.0
2009-06-25 21:34:00,3.21185,3.21221,3.20777,3.20972,10380000.0
2009-06-25 21:35:00,3.20702,3.21263,3.20702,3.21116,12000000.0
2009-06-25 21:36:00,3.21031,3.21227,3.20885,3.21114,13250000.0
2009-06-25 21:37:00,3.20794,3.21312,3.20568,3.21256,5380000.0
2009-06-25 21:38:00,3.21174,3.21435,3.2106,3.21383,9000000.0
2009-06-25 21:39:00,3.21573,3.21573,3.21012,3.21203,8500000.0
2009-06-25 21:40:00,3.21597,3.21597,3.20946,3.21257,7500000.0
2009-06-25 21:41:00,3.21428,3.21555,3.21143,3.21143,9750000.0
2009-06-25 21:42:00,3.21271,3.21602,3.21271,3.21363,6500000.0
2009-06-25 21:43:00,3.21264,3.21337,3.2083,3.21289,9250000.0
2009-06-25 21:44:00,3.21454,3.21454,3.21045,3.21289,8130000.0
2009-06-25 21:45:00,3.21249,3.21504,3.2124,3.21295,8500000.0
2009-06-25 21:46:00,3.21175,3.21421,3.20968,3.20968,7130000.0
2009-06-25 21:47:00,3.2122,3.21315,3.20983,3.21171,7500000.0
2009-06-25 21:48:00,3.21255,3.2137,3.21043,3.21303,10750000.0
2009-06-25 21:49:00,3.21083,3.2134,3.21083,3.21123,9000000.0
2009-06-25 21:50:00,3.21052,3.21459,3.20958,3.21362,6250000.0
2009-06-25 21:51:00,3.21,3.21554,3.20853,3.21554,5500000.0
2009-06-25 21:52:00,3.21404,3.21468,3.21257,3.2144,9000000.0
2009-06-25 21:53:00,3.21564,3.21564,3.21098,3.21098,8750000.0
2009-06-25 21:54:00,3.21514,3.21641,3.21093,3.21368,6000000.0
2009-06-25 21:55:00,3.21546,3.21591,3.21195,3.21347,8250000.0
2009-06-25 21:56:00,3.21462,3.21545,3.21058,3.21058,6130000.0
2009-06-25 21:57:00,3.21202,3.21542,3.21202,3.21385,7750000.0
2009-06-25 21:58:00,3.21457,3.21608,3.21326,3.2153,9000000.0
2009-06-25 21:59:00,3.21115,3.21601,3.2101,3.2101,9500000.0
2009-06-25 22:00:00,3.21359,3.21566,3.20878,3.21566,20130000.0
2009-06-25 22:01:00,3.21201,3.21555,3.21143,3.21339,7750000.0
2009-06-25 22:02:00,3.21227,3.21467,3.20906,3.2134,15250000.0
2009-06-25 22:03:00,3.21377,3.21448,3.20736,3.21366,7000000.0
2009-06-25 22:04:00,3.21239,3.21506,3.20918,3.21115,22250000.0
2009-06-25 22:05:00,3.21123,3.21541,3.21033,3.21156,8000000.0
2009-06-25 22:06:00,3.21208,3.2149,3.20955,3.21429,14500000.0
2009-06-25 22:07:00,3.21423,3.21423,3.21016,3.21371,9760000.0
2009-06-25 22:08:00,3.21351,3.2143,3.20918,3.20918,22000000.0
2009-06-25 22:09:00,3.21186,3.21283,3.20809,3.21145,7000000.0
2009-06-25 22:10:00,3.20843,3.21349,3.20651,3.20919,17000000.0
2009-06-25 22:11:00,3.20806,3.2111,3.20405,3.2111,11630000.0
2009-06-25 22:12:00,3.20804,3.2112,3.20528,3.20528,12260000.0
2009-06-25 22:13:00,3.20987,3.21302,3.20719,3.21234,22750000.0
2009-06-25 22:14:00,3.2112,3.21312,3.20834,3.21312,12000000.0
2009-06-25 22:15:00,3.21032,3.21338,3.20913,3.21338,5250000.0
2009-06-25 22:16:00,3.21161,3.21269,3.20747,3.21103,9630000.0
2009-06-25 22:17:00,3.2105,3.21244,3.20949,3.21157,7500000.0
2009-06-25 22:18:00,3.21032,3.21193,3.20843,3.20902,5250000.0
2009-06-25 22:19:00,3.21163,3.21249,3.2085,3.20911,10000000.0
2009-06-25 22:20:00,3.20991,3.21183,3.20689,3.20995,13000000.0
2009-06-25 22:21:00,3.21247,3.21247,3.20893,3.21216,14500000.0
2009-06-25 22:22:00,3.20596,3.21155,3.20596,3.21025,6880000.0
2009-06-25 22:23:00,3.21013,3.21404,3.20799,3.21283,8880000.0
2009-06-25 22:24:00,3.20562,3.21125,3.20562,3.20968,6250000.0
2009-06-25 22:25:00,3.21108,3.21275,3.20816,3.21275,11250000.0
2009-06-25 22:26:00,3.21111,3.21292,3.20938,3.21038,12380000.0
2009-06-25 22:27:00,3.21153,3.21153,3.20739,3.20828,5250000.0
2009-06-25 22:28:00,3.20932,3.21183,3.20845,3.20968,8500000.0
2009-06-25 22:29:00,3.20904,3.21216,3.20813,3.2085,15000000.0
2009-06-25 22:30:00,3.20829,3.21198,3.20829,3.20907,8500000.0
2009-06-25 22:31:00,3.20587,3.21214,3.20587,3.21214,10500000.0
2009-06-25 22:32:00,3.21057,3.2111,3.20528,3.20987,6500000.0
2009-06-25 22:33:00,3.21091,3.21091,3.20543,3.20868,18880000.0
2009-06-25 22:34:00,3.20943,3.20999,3.20722,3.20986,6750000.0
2009-06-25 22:35:00,3.20858,3.21078,3.20419,3.21032,9250000.0
2009-06-25 22:36:00,3.20667,3.21044,3.20489,3.20792,11250000.0
2009-06-25 22:37:00,3.20691,3.21002,3.20691,3.20992,6500000.0
2009-06-25 22:38:00,3.20804,3.21098,3.20735,3.21098,14250000.0
2009-06-25 22:39:00,3.20838,3.21092,3.20577,3.21092,12750000.0
2009-06-25 22:40:00,3.20645,3.21109,3.20626,3.20877,9630000.0
2009-06-25 22:41:00,3.20776,3.21139,3.20569,3.21046,12000000.0
2009-06-25 22:42:00,3.2087,3.20996,3.20359,3.20788,7510000.0
2009-06-25 22:43:00,3.21115,3.21115,3.20728,3.20923,13000000.0
2009-06-25 22:44:00,3.20727,3.21134,3.20727,3.21134,9250000.0
2009-06-25 22:45:00,3.21011,3.21094,3.20875,3.21094,7750000.0
2009-06-25 22:46:00,3.20865,3.21155,3.20687,3.20963,12380000.0
2009-06-25 22:47:00,3.20908,3.21136,3.20705,3.20997,7000000.0
2009-06-25 22:48:00,3.20996,3.21181,3.20522,3.20928,7500000.0
2009-06-25 22:49:00,3.20945,3.2201,3.20717,3.21099,8250000.0
2009-06-25 22:50:00,3.21069,3.21107,3.20804,3.20992,8630000.0
2009-06-25 22:51:00,3.20831,3.21106,3.20831,3.20967,10000000.0
2009-06-25 22:52:00,3.21011,3.21205,3.20751,3.20948,12000000.0
2009-06-25 22:53:00,3.2119,3.2119,3.20573,3.20985,10750000.0
2009-06-25 22:54:00,3.20675,3.2104,3.20619,3.20976,7750000.0
2009-06-25 22:55:00,3.20929,3.21143,3.20578,3.20578,10000000.0
2009-06-25 22:56:00,3.20976,3.2115,3.20833,3.21057,5250000.0
2009-06-25 22:57:00,3.21107,3.21148,3.20731,3.20833,13250000.0
2009-06-25 22:58:00,3.20676,3.21107,3.20555,3.21107,12630000.0
2009-06-25 22:59:00,3.2112,3.21182,3.20836,3.21182,11130000.0
2009-06-25 23:00:00,3.20703,3.2115,3.20402,3.20834,9000000.0
2009-06-25 23:01:00,3.20885,3.2123,3.20683,3.2123,8500000.0
2009-06-25 23:02:00,3.20814,3.21137,3.2053,3.21008,9250000.0
2009-06-25 23:03:00,3.21016,3.21053,3.20812,3.20896,7000000.0
2009-06-25 23:04:00,3.21223,3.21223,3.20719,3.20966,10380000.0
2009-06-25 23:05:00,3.2105,3.21181,3.20824,3.21181,5500000.0
2009-06-25 23:06:00,3.20893,3.20952,3.205,3.20722,8000000.0
2009-06-25 23:07:00,3.21152,3.21158,3.20795,3.21158,9750000.0
2009-06-25 23:08:00,3.20849,3.21041,3.20483,3.21041,8750000.0
2009-06-25 23:09:00,3.2089,3.21106,3.20581,3.21106,13000000.0
2009-06-25 23:10:00,3.20944,3.21079,3.20732,3.21079,10000000.0
2009-06-25 23:11:00,3.21047,3.21093,3.20707,3.21093,10500000.0
2009-06-25 23:12:00,3.20946,3.21173,3.20853,3.21128,12250000.0
2009-06-25 23:13:00,3.20792,3.21107,3.20788,3.2084,7500000.0
2009-06-25 23:14:00,3.20939,3.21007,3.20795,3.21007,5630000.0
2009-06-25 23:15:00,3.21076,3.21076,3.20622,3.21036,9000000.0
2009-06-25 23:16:00,3.21092,3.21095,3.20993,3.21068,7000000.0
2009-06-25 23:17:00,3.2096,3.21019,3.20624,3.21019,10750000.0
2009-06-25 23:18:00,3.20964,3.2101,3.20516,3.20933,12750000.0
2009-06-25 23:19:00,3.20774,3.2118,3.20676,3.21022,8000000.0
2009-06-25 23:20:00,3.20682,3.21287,3.20682,3.21287,6500000.0
2009-06-25 23:21:00,3.21151,3.21388,3.20939,3.21388,6750000.0
2009-06-25 23:22:00,3.21237,3.21294,3.20961,3.21043,6880000.0
2009-06-25 23:23:00,3.21405,3.21405,3.2111,3.21178,6000000.0
2009-06-25 23:24:00,3.21124,3.21238,3.20929,3.21108,6250000.0
2009-06-25 23:25:00,3.21046,3.21252,3.20943,3.21124,5500000.0
2009-06-25 23:26:00,3.21296,3.213,3.2068,3.21227,6250000.0
2009-06-25 23:27:00,3.21202,3.21209,3.20711,3.21083,7500000.0
2009-06-25 23:28:00,3.21021,3.21265,3.20702,3.20853,14000000.0
2009-06-25 23:29:00,3.20823,3.21328,3.20823,3.21284,7750000.0
2009-06-25 23:30:00,3.20977,3.21214,3.20649,3.21214,10000000.0
2009-06-25 23:31:00,3.21005,3.2123,3.21005,3.21072,10250000.0
2009-06-25 23:32:00,3.21197,3.21197,3.20804,3.20968,10250000.0
2009-06-25 23:33:00,3.20841,3.21191,3.20841,3.21055,7500000.0
2009-06-25 23:35:00,3.21333,3.21354,3.21084,3.21084,7380000.0
2009-06-25 23:36:00,3.21186,3.21296,3.20933,3.21276,8630000.0
2009-06-25 23:37:00,3.21082,3.2122,3.2098,3.21192,9130000.0
2009-06-25 23:38:00,3.21075,3.2128,3.20903,3.2128,10750000.0
2009-06-25 23:39:00,3.21082,3.21138,3.20733,3.21081,8250000.0
2009-06-25 23:40:00,3.21066,3.21293,3.20809,3.21293,12000000.0
2009-06-25 23:42:00,3.21324,3.2141,3.21239,3.2141,11000000.0
2009-06-25 23:43:00,3.21264,3.21302,3.21264,3.21275,5500000.0
2009-06-25 23:45:00,3.21255,3.21362,3.20822,3.21362,10500000.0
2009-06-25 23:46:00,3.20802,3.21298,3.20704,3.21298,5250000.0
2009-06-25 23:47:00,3.21052,3.2107,3.20737,3.20993,8250000.0
2009-06-25 23:48:00,3.21016,3.21183,3.20591,3.20591,5250000.0
2009-06-25 23:49:00,3.20944,3.21229,3.20599,3.21035,8500000.0
2009-06-25 23:50:00,3.21049,3.21174,3.20998,3.21034,7500000.0
2009-06-25 23:51:00,3.21024,3.2113,3.2101,3.21062,8750000.0
2009-06-25 23:52:00,3.21274,3.213,3.20806,3.21277,6250000.0
2009-06-25 23:53:00,3.21045,3.21152,3.2064,3.2103,6250000.0
2009-06-25 23:54:00,3.20975,3.21217,3.20975,3.2105,6250000.0
2009-06-25 23:55:00,3.21034,3.21143,3.20948,3.21031,6250000.0
2009-06-25 23:56:00,3.21215,3.21215,3.20926,3.20926,7000000.0
2009-06-25 23:57:00,3.20895,3.21197,3.20465,3.21194,12750000.0
2009-06-25 23:58:00,3.20937,3.21171,3.20809,3.2116,9500000.0
2009-06-25 23:59:00,3.20978,3.21214,3.20796,3.20976,5500000.0
2009-06-26 00:00:00,3.21269,3.21269,3.20645,3.21013,10880000.0
2009-06-26 00:01:00,3.21195,3.21334,3.21129,3.21157,8380000.0
2009-06-26 00:02:00,3.21079,3.2117,3.20848,3.21016,8750000.0
2009-06-26 00:03:00,3.21116,3.21116,3.20885,3.21009,5500000.0
2009-06-26 00:04:00,3.20926,3.21247,3.20654,3.21075,7750000.0
2009-06-26 00:05:00,3.21024,3.21257,3.20856,3.21199,7750000.0
2009-06-26 00:06:00,3.20995,3.21273,3.20995,3.21273,7380000.0
2009-06-26 00:07:00,3.21022,3.21222,3.20735,3.21094,8250000.0
2009-06-26 00:08:00,3.20831,3.21197,3.20831,3.21066,6500000.0
2009-06-26 00:09:00,3.20945,3.21294,3.20944,3.21225,8630000.0
2009-06-26 00:10:00,3.20944,3.21199,3.20944,3.21179,6750000.0
2009-06-26 00:11:00,3.20921,3.2108,3.20645,3.21063,8500000.0
2009-06-26 00:12:00,3.20915,3.21164,3.20855,3.20918,6250000.0
2009-06-26 00:13:00,3.2101,3.21101,3.20902,3.21021,9630000.0
2009-06-26 00:14:00,3.20974,3.21098,3.20851,3.21026,14250000.0
2009-06-26 00:15:00,3.21113,3.2122,3.21047,3.21128,10750000.0
2009-06-26 00:16:00,3.21067,3.21196,3.20914,3.20914,10000000.0
2009-06-26 00:17:00,3.21093,3.2113,3.20915,3.2113,9000000.0
2009-06-26 00:18:00,3.21081,3.21232,3.20977,3.21064,9500000.0
2009-06-26 00:20:00,3.21288,3.21288,3.20942,3.21044,13760000.0
2009-06-26 00:21:00,3.20507,3.2111,3.20507,3.21081,6750000.0
2009-06-26 00:22:00,3.21257,3.21377,3.20804,3.21073,10500000.0
2009-06-26 00:23:00,3.20811,3.21302,3.20738,3.21302,9000000.0
2009-06-26 00:25:00,3.20932,3.21253,3.2078,3.2078,6750000.0
2009-06-26 00:26:00,3.2113,3.21313,3.20857,3.20857,4750000.0
2009-06-26 00:27:00,3.21371,3.21371,3.20911,3.2117,9250000.0
2009-06-26 00:28:00,3.21135,3.21353,3.20911,3.2127,9000000.0
2009-06-26 00:29:00,3.21181,3.21421,3.20925,3.20927,8250000.0
2009-06-26 00:30:00,3.21222,3.21298,3.20961,3.21298,9250000.0
2009-06-26 00:31:00,3.20734,3.21099,3.20734,3.20914,8500000.0
2009-06-26 00:32:00,3.21131,3.21327,3.20854,3.20854,6000000.0
2009-06-26 00:33:00,3.21218,3.21245,3.20832,3.21245,7880000.0
2009-06-26 00:34:00,3.21376,3.2141,3.21069,3.2141,5500000.0
2009-06-26 00:35:00,3.21112,3.21406,3.21112,3.21266,9500000.0
2009-06-26 00:36:00,3.21368,3.21409,3.21134,3.21409,6000000.0
2009-06-26 00:37:00,3.21098,3.21371,3.20976,3.20976,7750000.0
2009-06-26 00:38:00,3.21222,3.21372,3.20844,3.20844,11000000.0
2009-06-26 00:39:00,3.20922,3.21297,3.20922,3.21297,8750000.0
2009-06-26 00:40:00,3.21142,3.21322,3.20984,3.21259,6750000.0
2009-06-26 00:41:00,3.21224,3.21299,3.21157,3.21168,10750000.0
2009-06-26 00:42:00,3.21055,3.21279,3.20682,3.21279,12260000.0
2009-06-26 00:43:00,3.21093,3.21155,3.20728,3.21087,11000000.0
2009-06-26 00:44:00,3.20982,3.2129,3.2055,3.2129,8500000.0
2009-06-26 00:45:00,3.20819,3.21284,3.20798,3.21284,7500000.0
2009-06-26 00:46:00,3.21183,3.21235,3.20949,3.21235,6500000.0
2009-06-26 00:47:00,3.21115,3.2138,3.21115,3.21227,7510000.0
2009-06-26 00:48:00,3.21427,3.21427,3.20981,3.20981,8880000.0
2009-06-26 00:49:00,3.21142,3.21402,3.20905,3.21402,7880000.0
2009-06-26 00:50:00,3.21184,3.2145,3.21163,3.21201,7750000.0
2009-06-26 00:51:00,3.21192,3.21368,3.21097,3.21139,8750000.0
2009-06-26 00:52:00,3.21389,3.2142,3.21194,3.21194,9250000.0
2009-06-26 00:53:00,3.21086,3.21414,3.20758,3.21101,8250000.0
2009-06-26 00:54:00,3.21303,3.21447,3.20977,3.20977,11000000.0
2009-06-26 00:55:00,3.21196,3.21479,3.2092,3.21117,8500000.0
2009-06-26 00:56:00,3.21089,3.21493,3.2095,3.21469,8000000.0
2009-06-26 00:57:00,3.20755,3.2138,3.20755,3.21318,6000000.0
2009-06-26 00:58:00,3.21355,3.21416,3.2096,3.21257,10000000.0
2009-06-26 00:59:00,3.21372,3.21445,3.21097,3.21445,7750000.0
2009-06-26 01:00:00,3.20915,3.21426,3.20915,3.21119,15500000.0
2009-06-26 01:01:00,3.21222,3.21344,3.21136,3.21227,5880000.0
2009-06-26 01:02:00,3.21369,3.21449,3.2088,3.21438,8750000.0
2009-06-26 01:03:00,3.21178,3.21335,3.21003,3.21201,7250000.0
2009-06-26 01:04:00,3.21215,3.21385,3.20818,3.21385,8380000.0
2009-06-26 01:05:00,3.21127,3.21381,3.21088,3.21265,11250000.0
2009-06-26 01:06:00,3.21129,3.21273,3.20823,3.20823,8130000.0
2009-06-26 01:07:00,3.20787,3.21367,3.20787,3.21367,12000000.0
2009-06-26 01:08:00,3.21041,3.21201,3.20894,3.20977,11000000.0
2009-06-26 01:09:00,3.21262,3.21262,3.2058,3.2082,6250000.0
2009-06-26 01:10:00,3.20797,3.21252,3.20652,3.21252,8500000.0
2009-06-26 01:11:00,3.20925,3.21197,3.20857,3.21117,9250000.0
2009-06-26 01:12:00,3.21037,3.2121,3.21001,3.21114,5500000.0
2009-06-26 01:13:00,3.21225,3.21225,3.20944,3.21031,7000000.0
2009-06-26 01:14:00,3.2109,3.21219,3.20925,3.21214,13500000.0
2009-06-26 01:15:00,3.21031,3.21281,3.2093,3.21281,14750000.0
2009-06-26 01:16:00,3.21379,3.21379,3.20766,3.21034,8500000.0
2009-06-26 01:17:00,3.21232,3.2127,3.2082,3.2127,7750000.0
2009-06-26 01:18:00,3.21,3.21249,3.20628,3.20882,7750000.0
2009-06-26 01:19:00,3.20826,3.21238,3.20749,3.21238,8250000.0
2009-06-26 01:20:00,3.2098,3.2115,3.20911,3.2115,8880000.0
2009-06-26 01:21:00,3.21009,3.2122,3.2098,3.2122,5880000.0
2009-06-26 01:22:00,3.20936,3.21058,3.20714,3.20923,11000000.0
2009-06-26 01:23:00,3.20969,3.20972,3.2067,3.2067,7260000.0
2009-06-26 01:24:00,3.20939,3.21159,3.20921,3.21159,5250000.0
2009-06-26 01:25:00,3.20898,3.21023,3.20733,3.20912,10000000.0
2009-06-26 01:26:00,3.21081,3.21179,3.20816,3.21058,6250000.0
2009-06-26 01:27:00,3.20885,3.21119,3.20726,3.21119,6750000.0
2009-06-26 01:28:00,3.20885,3.21049,3.20588,3.21049,21000000.0
2009-06-26 01:29:00,3.20905,3.21023,3.2059,3.2087,7000000.0
2009-06-26 01:30:00,3.2062,3.2112,3.20422,3.2112,13000000.0
2009-06-26 01:31:00,3.20714,3.21186,3.20714,3.211,21880000.0
2009-06-26 01:32:00,3.20944,3.21173,3.20865,3.21032,6250000.0
2009-06-26 01:33:00,3.21259,3.21468,3.20751,3.2119,18500000.0
2009-06-26 01:34:00,3.21203,3.21227,3.20882,3.20906,7250000.0
2009-06-26 01:35:00,3.21201,3.21205,3.21033,3.21033,6250000.0
2009-06-26 01:36:00,3.20993,3.21228,3.20889,3.21006,7130000.0
2009-06-26 01:37:00,3.20966,3.21387,3.20859,3.21262,9130000.0
2009-06-26 01:38:00,3.20589,3.21175,3.20589,3.21175,5880000.0
2009-06-26 01:39:00,3.21092,3.21153,3.20553,3.21153,10000000.0
2009-06-26 01:40:00,3.20791,3.20931,3.20659,3.20826,7250000.0
2009-06-26 01:41:00,3.21112,3.21112,3.20811,3.20983,9880000.0
2009-06-26 01:42:00,3.21055,3.21081,3.20703,3.20931,8000000.0
2009-06-26 01:43:00,3.20627,3.20979,3.20627,3.20723,5500000.0
2009-06-26 01:44:00,3.20631,3.20907,3.20631,3.20759,10000000.0
2009-06-26 01:45:00,3.20755,3.20901,3.20551,3.20776,5500000.0
2009-06-26 01:46:00,3.20483,3.21004,3.20483,3.21004,6500000.0
2009-06-26 01:47:00,3.20685,3.21018,3.20578,3.21018,5750000.0
2009-06-26 01:48:00,3.20936,3.20969,3.2077,3.20969,7250000.0
2009-06-26 01:49:00,3.20842,3.20947,3.20429,3.20851,8250000.0
2009-06-26 01:50:00,3.20344,3.20804,3.20344,3.2071,8500000.0
2009-06-26 01:51:00,3.2066,3.20765,3.20437,3.20765,12000000.0
2009-06-26 01:52:00,3.2054,3.2077,3.20294,3.2077,8630000.0
2009-06-26 01:53:00,3.2049,3.20714,3.20377,3.20449,12500000.0
2009-06-26 01:54:00,3.20417,3.20738,3.20243,3.20738,6500000.0
2009-06-26 01:55:00,3.20499,3.20704,3.20189,3.20704,9500000.0
2009-06-26 01:56:00,3.20444,3.20708,3.20327,3.20591,14750000.0
2009-06-26 01:57:00,3.20389,3.20799,3.20389,3.20625,12000000.0
2009-06-26 01:58:00,3.20451,3.20783,3.20451,3.20783,6010000.0
2009-06-26 02:01:00,3.20381,3.20739,3.20116,3.20584,5750000.0
2009-06-26 02:02:00,3.20545,3.20635,3.20171,3.20509,11250000.0
2009-06-26 02:03:00,3.20798,3.20798,3.20313,3.20603,7500000.0
2009-06-26 02:04:00,3.20651,3.20717,3.20435,3.20453,17250000.0
2009-06-26 02:05:00,3.20531,3.20722,3.20363,3.20502,11500000.0
2009-06-26 02:06:00,3.20067,3.20635,3.20067,3.20578,12250000.0
2009-06-26 02:07:00,3.20701,3.20786,3.20341,3.20376,13500000.0
2009-06-26 02:08:00,3.20399,3.20695,3.20399,3.20695,6750000.0
2009-06-26 02:09:00,3.20519,3.20628,3.2021,3.2021,12750000.0
2009-06-26 02:10:00,3.20481,3.20564,3.20306,3.20421,11250000.0
2009-06-26 02:11:00,3.20309,3.20515,3.20175,3.20515,7250000.0
2009-06-26 02:12:00,3.20281,3.20542,3.20153,3.20542,12250000.0
2009-06-26 02:13:00,3.19892,3.2032,3.19752,3.19976,9000000.0
2009-06-26 02:14:00,3.1999,3.20267,3.19643,3.20267,10750000.0
2009-06-26 02:15:00,3.20261,3.20261,3.19503,3.201,13250000.0
2009-06-26 02:16:00,3.19926,3.20155,3.1952,3.19893,8750000.0
2009-06-26 02:17:00,3.19899,3.20245,3.19661,3.19947,7000000.0
2009-06-26 02:18:00,3.19991,3.2022,3.19841,3.20008,10500000.0
2009-06-26 02:19:00,3.19895,3.20182,3.19893,3.20182,7500000.0
2009-06-26 02:20:00,3.20035,3.20111,3.19575,3.20022,5500000.0
2009-06-26 02:21:00,3.19963,3.20223,3.19853,3.20217,10000000.0
2009-06-26 02:22:00,3.19685,3.19949,3.19389,3.19548,14000000.0
2009-06-26 02:23:00,3.20157,3.20157,3.1975,3.19843,7750000.0
2009-06-26 02:24:00,3.19839,3.2015,3.19747,3.19747,8250000.0
2009-06-26 02:25:00,3.20174,3.2021,3.19787,3.2021,11250000.0
2009-06-26 02:26:00,3.19836,3.19836,3.19467,3.19834,5500000.0
2009-06-26 02:27:00,3.19819,3.20074,3.19458,3.19856,11500000.0
2009-06-26 02:28:00,3.20096,3.20269,3.19832,3.20251,8000000.0
2009-06-26 02:29:00,3.1948,3.20204,3.1948,3.20039,9250000.0
2009-06-26 02:30:00,3.19778,3.20179,3.19778,3.19903,6500000.0
2009-06-26 02:31:00,3.1986,3.20194,3.19536,3.20194,11250000.0
2009-06-26 02:32:00,3.19927,3.20219,3.19904,3.20036,10630000.0
2009-06-26 02:33:00,3.19611,3.20192,3.19583,3.19624,14880000.0
2009-06-26 02:34:00,3.20125,3.20219,3.19545,3.20014,9750000.0
2009-06-26 02:35:00,3.19718,3.2016,3.19702,3.19702,5250000.0
2009-06-26 02:36:00,3.19923,3.20206,3.1976,3.1976,10130000.0
2009-06-26 02:37:00,3.202,3.20233,3.19652,3.20184,14500000.0
2009-06-26 02:38:00,3.20034,3.20202,3.19928,3.20202,14130000.0
2009-06-26 02:39:00,3.1995,3.20135,3.19925,3.20001,8500000.0
2009-06-26 02:41:00,3.19976,3.20218,3.19751,3.20199,13250000.0
2009-06-26 02:42:00,3.19825,3.20277,3.19784,3.20248,9250000.0
2009-06-26 02:43:00,3.19936,3.2029,3.19936,3.19939,11380000.0
2009-06-26 02:44:00,3.19965,3.20184,3.19896,3.19957,9250000.0
2009-06-26 02:45:00,3.20036,3.20215,3.19727,3.20215,8630000.0
2009-06-26 02:46:00,3.20076,3.2017,3.19722,3.19864,6250000.0
2009-06-26 02:47:00,3.20106,3.20144,3.19948,3.19977,5500000.0
2009-06-26 02:48:00,3.20051,3.2031,3.19741,3.2001,12250000.0
2009-06-26 02:49:00,3.19953,3.20135,3.19496,3.19697,10500000.0
2009-06-26 02:50:00,3.20314,3.20314,3.19861,3.19876,5750000.0
2009-06-26 02:51:00,3.20049,3.20155,3.20007,3.20025,7500000.0
2009-06-26 02:52:00,3.19886,3.20208,3.19871,3.20028,9630000.0
2009-06-26 02:53:00,3.20188,3.20258,3.20012,3.20048,9750000.0
2009-06-26 02:54:00,3.20206,3.20291,3.19906,3.20113,7750000.0
2009-06-26 02:55:00,3.20078,3.20313,3.20006,3.20114,5250000.0
2009-06-26 02:56:00,3.20205,3.20254,3.1977,3.20076,6380000.0
2009-06-26 02:57:00,3.19851,3.20332,3.19851,3.20259,13250000.0
2009-06-26 02:58:00,3.20111,3.20313,3.19979,3.20061,13500000.0
2009-06-26 02:59:00,3.20134,3.20348,3.19896,3.20144,13510000.0
2009-06-26 03:00:00,3.20245,3.20277,3.1982,3.20167,14630000.0
2009-06-26 03:01:00,3.20194,3.20339,3.19783,3.20267,16630000.0
2009-06-26 03:02:00,3.20032,3.20293,3.19689,3.20293,10500000.0
2009-06-26 03:03:00,3.20119,3.2022,3.19755,3.19863,16500000.0
2009-06-26 03:04:00,3.20217,3.20235,3.1982,3.20235,9250000.0
2009-06-26 03:05:00,3.2009,3.20252,3.1987,3.20205,10250000.0
2009-06-26 03:06:00,3.19882,3.2026,3.19694,3.19939,12500000.0
2009-06-26 03:07:00,3.19745,3.20184,3.19745,3.20088,6000000.0
2009-06-26 03:08:00,3.20259,3.20259,3.19997,3.20036,12380000.0
2009-06-26 03:09:00,3.20163,3.20304,3.19661,3.20016,9750000.0
2009-06-26 03:10:00,3.19827,3.20266,3.19827,3.20266,11880000.0
2009-06-26 03:11:00,3.20018,3.20191,3.19711,3.19711,12000000.0
2009-06-26 03:12:00,3.19981,3.20225,3.19942,3.20051,8000000.0
2009-06-26 03:13:00,3.20071,3.20133,3.19717,3.19732,8250000.0
2009-06-26 03:14:00,3.20193,3.20193,3.19869,3.20174,18000000.0
2009-06-26 03:15:00,3.19875,3.2023,3.19659,3.19969,8880000.0
2009-06-26 03:16:00,3.20209,3.20209,3.19705,3.19797,6750000.0
2009-06-26 03:17:00,3.19758,3.2005,3.1958,3.19881,10500000.0
2009-06-26 03:18:00,3.19944,3.20134,3.19867,3.20065,8000000.0
2009-06-26 03:19:00,3.1989,3.20144,3.19621,3.19703,13000000.0
2009-06-26 03:20:00,3.19931,3.2004,3.19714,3.19965,5880000.0
2009-06-26 03:21:00,3.2001,3.20074,3.19541,3.19782,9000000.0
2009-06-26 03:22:00,3.19805,3.20027,3.19368,3.19368,9750000.0
2009-06-26 03:23:00,3.19892,3.19932,3.19431,3.19805,8500000.0
2009-06-26 03:24:00,3.19883,3.19999,3.19437,3.19779,12880000.0
2009-06-26 03:25:00,3.19872,3.20085,3.19453,3.20085,6250000.0
2009-06-26 03:26:00,3.19705,3.20027,3.19526,3.20027,6750000.0
2009-06-26 03:27:00,3.1994,3.20078,3.19515,3.19929,11250000.0
2009-06-26 03:28:00,3.19625,3.19981,3.1959,3.19869,6130000.0
2009-06-26 03:29:00,3.19806,3.19998,3.19677,3.19998,7750000.0
2009-06-26 03:30:00,3.19376,3.19874,3.19376,3.1976,10000000.0
2009-06-26 03:31:00,3.19673,3.19923,3.19481,3.19681,12250000.0
2009-06-26 03:32:00,3.19755,3.1995,3.19575,3.19714,14130000.0
2009-06-26 03:33:00,3.19383,3.19942,3.19383,3.19815,8500000.0
2009-06-26 03:34:00,3.19504,3.1995,3.19244,3.1986,10000000.0
2009-06-26 03:35:00,3.19719,3.19923,3.19475,3.19835,7000000.0
2009-06-26 03:36:00,3.20035,3.20035,3.19472,3.19926,9250000.0
2009-06-26 03:37:00,3.19857,3.19953,3.19747,3.19794,8500000.0
2009-06-26 03:38:00,3.1989,3.19978,3.19696,3.19696,6500000.0
2009-06-26 03:39:00,3.19906,3.20073,3.19683,3.1986,15000000.0
2009-06-26 03:40:00,3.19587,3.19935,3.19587,3.19887,11250000.0
2009-06-26 03:41:00,3.1973,3.20025,3.19721,3.19765,9630000.0
2009-06-26 03:42:00,3.19767,3.19998,3.19676,3.19842,11250000.0
2009-06-26 03:43:00,3.19774,3.20096,3.19626,3.1975,10260000.0
2009-06-26 03:44:00,3.19776,3.1991,3.19417,3.19651,5250000.0
2009-06-26 03:45:00,3.19716,3.19967,3.19647,3.19673,6880000.0
2009-06-26 03:46:00,3.20072,3.20111,3.19554,3.19934,14000000.0
2009-06-26 03:47:00,3.19818,3.20012,3.19687,3.19687,9500000.0
2009-06-26 03:48:00,3.20057,3.20057,3.1958,3.19682,8750000.0
2009-06-26 03:49:00,3.19782,3.20048,3.19782,3.1985,6500000.0
2009-06-26 03:50:00,3.19773,3.19923,3.19593,3.19844,6000000.0
2009-06-26 03:51:00,3.19489,3.20105,3.19489,3.19872,12250000.0
2009-06-26 03:52:00,3.19835,3.19949,3.19486,3.1953,7750000.0
2009-06-26 03:53:00,3.19807,3.20005,3.19534,3.19831,7750000.0
2009-06-26 03:54:00,3.19953,3.19959,3.19446,3.19825,6000000.0
2009-06-26 03:55:00,3.19777,3.19985,3.19519,3.19718,11130000.0
2009-06-26 03:56:00,3.19654,3.19895,3.19605,3.19848,7130000.0
2009-06-26 03:57:00,3.19918,3.19986,3.19613,3.19795,6000000.0
2009-06-26 03:58:00,3.19648,3.19924,3.19339,3.19924,6000000.0
2009-06-26 03:59:00,3.19848,3.1997,3.19673,3.19717,7250000.0
2009-06-26 04:00:00,3.20004,3.20004,3.19367,3.19532,8250000.0
2009-06-26 04:01:00,3.19764,3.19957,3.19552,3.19957,8380000.0
2009-06-26 04:02:00,3.19646,3.20018,3.19646,3.20018,7010000.0
2009-06-26 04:03:00,3.19707,3.2003,3.1954,3.19872,7250000.0
2009-06-26 04:04:00,3.19882,3.19923,3.19569,3.19569,5500000.0
2009-06-26 04:05:00,3.19855,3.19937,3.19787,3.19807,10750000.0
2009-06-26 04:06:00,3.19798,3.19905,3.19694,3.19729,7500000.0
2009-06-26 04:07:00,3.19904,3.19978,3.19496,3.19978,7000000.0
2009-06-26 04:08:00,3.1991,3.20005,3.19416,3.19851,9750000.0
2009-06-26 04:09:00,3.1978,3.20032,3.1967,3.19826,7500000.0
2009-06-26 04:10:00,3.19894,3.20037,3.197,3.197,15000000.0
2009-06-26 04:11:00,3.19541,3.19978,3.19541,3.19711,9760000.0
2009-06-26 04:12:00,3.2005,3.20052,3.19626,3.19771,10880000.0
2009-06-26 04:13:00,3.19731,3.20013,3.19379,3.19643,14500000.0
2009-06-26 04:14:00,3.19935,3.19935,3.19703,3.1979,7750000.0
2009-06-26 04:15:00,3.20034,3.20034,3.1955,3.19825,6750000.0
2009-06-26 04:16:00,3.20004,3.20004,3.19453,3.19453,9630000.0
2009-06-26 04:17:00,3.20026,3.20034,3.19791,3.19993,6250000.0
2009-06-26 04:18:00,3.19751,3.20058,3.19496,3.2002,16500000.0
2009-06-26 04:19:00,3.19788,3.20001,3.19498,3.19828,9000000.0
2009-06-26 04:20:00,3.20031,3.20124,3.19551,3.20124,8000000.0
2009-06-26 04:21:00,3.20067,3.20067,3.19682,3.19835,10010000.0
2009-06-26 04:22:00,3.1993,3.20155,3.19909,3.20011,11750000.0
2009-06-26 04:23:00,3.1994,3.20056,3.19643,3.20044,10380000.0
2009-06-26 04:24:00,3.19779,3.20166,3.19757,3.19987,9750000.0
2009-06-26 04:25:00,3.19929,3.20063,3.19764,3.19882,12000000.0
2009-06-26 04:26:00,3.19738,3.20119,3.19738,3.19833,8000000.0
2009-06-26 04:27:00,3.19964,3.20165,3.19881,3.20044,10380000.0
2009-06-26 04:28:00,3.1998,3.20077,3.19583,3.19728,10000000.0
2009-06-26 04:29:00,3.1984,3.20123,3.19564,3.19822,8380000.0
2009-06-26 04:30:00,3.19738,3.2012,3.19518,3.2012,7000000.0
2009-06-26 04:31:00,3.19581,3.2009,3.19474,3.19802,16630000.0
2009-06-26 04:32:00,3.19929,3.20063,3.1974,3.19821,7750000.0
2009-06-26 04:33:00,3.19942,3.20012,3.19614,3.19614,5250000.0
2009-06-26 04:34:00,3.19296,3.19959,3.19296,3.19449,10130000.0
2009-06-26 04:35:00,3.19781,3.20005,3.19481,3.20005,7000000.0
2009-06-26 04:36:00,3.19701,3.19929,3.19423,3.19616,5250000.0
2009-06-26 04:37:00,3.19524,3.1996,3.19522,3.19539,13500000.0
2009-06-26 04:38:00,3.19711,3.19965,3.19557,3.19683,13130000.0
2009-06-26 04:39:00,3.19437,3.19939,3.19424,3.19424,9500000.0
2009-06-26 04:40:00,3.20026,3.20026,3.19531,3.19854,11500000.0
2009-06-26 04:41:00,3.19829,3.2005,3.1953,3.2005,13000000.0
2009-06-26 04:42:00,3.19916,3.20071,3.1953,3.19855,11380000.0
2009-06-26 04:43:00,3.20027,3.20113,3.19267,3.20113,7000000.0
2009-06-26 04:44:00,3.19931,3.20175,3.19931,3.20114,9880000.0
2009-06-26 04:45:00,3.19978,3.20251,3.19725,3.19725,9250000.0
2009-06-26 04:46:00,3.19898,3.20117,3.19791,3.19791,8500000.0
2009-06-26 04:47:00,3.19868,3.20142,3.1954,3.19869,7750000.0
2009-06-26 04:48:00,3.19921,3.20104,3.19704,3.19833,8000000.0
2009-06-26 04:49:00,3.19884,3.20194,3.19791,3.20166,14250000.0
2009-06-26 04:50:00,3.1995,3.20128,3.19576,3.19906,9260000.0
2009-06-26 04:51:00,3.19886,3.20286,3.19802,3.19911,6000000.0
2009-06-26 04:52:00,3.19938,3.20121,3.19658,3.1996,4880000.0
2009-06-26 04:53:00,3.19926,3.20156,3.19926,3.20156,7880000.0
2009-06-26 04:54:00,3.20115,3.20196,3.20019,3.20176,11500000.0
2009-06-26 04:55:00,3.19912,3.20052,3.19566,3.19835,7750000.0
2009-06-26 04:56:00,3.199,3.2004,3.19688,3.19933,5250000.0
2009-06-26 04:57:00,3.20105,3.20105,3.19752,3.19975,6750000.0
2009-06-26 04:58:00,3.1986,3.20154,3.19653,3.19675,8000000.0
2009-06-26 04:59:00,3.20131,3.20185,3.1985,3.20185,12130000.0
2009-06-26 05:00:00,3.19897,3.20142,3.19612,3.19724,11750000.0
2009-06-26 05:01:00,3.19979,3.20071,3.19979,3.20034,9000000.0
2009-06-26 05:02:00,3.19875,3.20147,3.19582,3.19659,11500000.0
2009-06-26 05:03:00,3.19931,3.20177,3.19882,3.20177,5500000.0
2009-06-26 05:04:00,3.20226,3.20226,3.19748,3.19822,15250000.0
2009-06-26 05:05:00,3.20153,3.20189,3.1959,3.19936,13250000.0
2009-06-26 05:06:00,3.19768,3.20101,3.19633,3.20101,12750000.0
2009-06-26 05:07:00,3.19913,3.20129,3.199,3.19996,7380000.0
2009-06-26 05:08:00,3.19669,3.20064,3.19669,3.2006,5750000.0
2009-06-26 05:09:00,3.19952,3.20086,3.19554,3.19747,11500000.0
2009-06-26 05:10:00,3.19854,3.20177,3.19407,3.20069,12260000.0
2009-06-26 05:11:00,3.19865,3.20142,3.19865,3.20003,10250000.0
2009-06-26 05:12:00,3.19863,3.20106,3.19751,3.20014,11250000.0
2009-06-26 05:13:00,3.19927,3.20143,3.19822,3.19822,6500000.0
2009-06-26 05:14:00,3.19441,3.19892,3.19441,3.19853,5250000.0
2009-06-26 05:15:00,3.19897,3.20184,3.19835,3.20131,6250000.0
2009-06-26 05:16:00,3.20038,3.20135,3.19688,3.20008,12630000.0
2009-06-26 05:17:00,3.19942,3.20219,3.19914,3.20219,9000000.0
2009-06-26 05:18:00,3.19889,3.19962,3.19444,3.19654,7500000.0
2009-06-26 05:19:00,3.20029,3.20029,3.19424,3.19429,7500000.0
2009-06-26 05:20:00,3.19777,3.1997,3.19499,3.19887,10250000.0
2009-06-26 05:21:00,3.19779,3.20037,3.19468,3.19765,18140000.0
2009-06-26 05:22:00,3.19839,3.19979,3.19688,3.19688,9500000.0
2009-06-26 05:23:00,3.19784,3.19891,3.19469,3.19781,9880000.0
2009-06-26 05:24:00,3.19635,3.19928,3.19495,3.1951,6750000.0
2009-06-26 05:25:00,3.19806,3.19924,3.19806,3.19924,5630000.0
2009-06-26 05:26:00,3.19832,3.20026,3.19481,3.19914,9510000.0
2009-06-26 05:27:00,3.19757,3.19932,3.19604,3.19813,12130000.0
2009-06-26 05:28:00,3.20086,3.20086,3.1989,3.19987,5250000.0
2009-06-26 05:29:00,3.19757,3.20032,3.19585,3.1999,9500000.0
2009-06-26 05:30:00,3.19705,3.19896,3.193,3.19752,4880000.0
2009-06-26 05:31:00,3.19726,3.19997,3.19521,3.19997,8000000.0
2009-06-26 05:32:00,3.19948,3.20002,3.19445,3.19881,8380000.0
2009-06-26 05:33:00,3.20035,3.20089,3.19815,3.19815,6000000.0
2009-06-26 05:34:00,3.1982,3.1992,3.19589,3.19796,9500000.0
2009-06-26 05:36:00,3.19853,3.20019,3.19853,3.19874,7500000.0
2009-06-26 05:37:00,3.19903,3.20006,3.19696,3.19715,8130000.0
2009-06-26 05:38:00,3.19622,3.201,3.19622,3.19858,12500000.0
2009-06-26 05:39:00,3.19943,3.20102,3.19481,3.19838,11130000.0
2009-06-26 05:40:00,3.20061,3.20074,3.19867,3.19962,5880000.0
2009-06-26 05:41:00,3.19759,3.20046,3.19388,3.19809,11500000.0
2009-06-26 05:42:00,3.19986,3.20085,3.19469,3.1989,8500000.0
2009-06-26 05:43:00,3.19968,3.20025,3.19563,3.19942,5750000.0
2009-06-26 05:44:00,3.19525,3.20056,3.19525,3.19976,12250000.0
2009-06-26 05:45:00,3.19833,3.20083,3.19702,3.20083,10250000.0
2009-06-26 05:46:00,3.19793,3.20007,3.19686,3.20007,12250000.0
2009-06-26 05:47:00,3.19975,3.19975,3.19616,3.19616,5500000.0
2009-06-26 05:48:00,3.1957,3.20033,3.1957,3.20033,13500000.0
2009-06-26 05:49:00,3.19733,3.20063,3.19725,3.19905,6500000.0
2009-06-26 05:50:00,3.19843,3.20048,3.194,3.19566,6380000.0
2009-06-26 05:51:00,3.19762,3.20115,3.19711,3.20069,17500000.0
2009-06-26 05:52:00,3.19699,3.19927,3.19355,3.19927,7250000.0
2009-06-26 05:53:00,3.19795,3.19911,3.1952,3.19748,12250000.0
2009-06-26 05:54:00,3.1981,3.199,3.19798,3.199,5500000.0
2009-06-26 05:55:00,3.1972,3.19955,3.19683,3.19811,6750000.0
2009-06-26 05:56:00,3.19643,3.19953,3.19503,3.19937,10380000.0
2009-06-26 05:57:00,3.19999,3.20199,3.19722,3.19722,9250000.0
2009-06-26 05:58:00,3.19604,3.20021,3.19604,3.20018,4880000.0
2009-06-26 05:59:00,3.19515,3.20021,3.19515,3.20017,6250000.0
2009-06-26 06:00:00,3.19464,3.19908,3.19464,3.19902,7000000.0
2009-06-26 06:01:00,3.19719,3.19958,3.19591,3.19958,9010000.0
2009-06-26 06:02:00,3.19692,3.19961,3.19528,3.19781,10260000.0
2009-06-26 06:03:00,3.19791,3.20068,3.19662,3.20068,7250000.0
2009-06-26 06:04:00,3.19798,3.19948,3.19424,3.19435,10500000.0
2009-06-26 06:05:00,3.20048,3.20048,3.19519,3.19863,7250000.0
2009-06-26 06:06:00,3.1965,3.20015,3.19597,3.20015,9750000.0
2009-06-26 06:07:00,3.19524,3.20044,3.19524,3.20008,6010000.0
2009-06-26 06:08:00,3.19539,3.19992,3.19539,3.1973,9750000.0
2009-06-26 06:09:00,3.19786,3.20133,3.19418,3.19835,13750000.0
2009-06-26 06:10:00,3.197,3.19727,3.19479,3.19727,8750000.0
2009-06-26 06:11:00,3.19959,3.19981,3.19654,3.19741,7630000.0
2009-06-26 06:12:00,3.19667,3.19999,3.19667,3.19674,12500000.0
2009-06-26 06:13:00,3.19911,3.19918,3.19596,3.19596,9760000.0
2009-06-26 06:14:00,3.19825,3.20047,3.19473,3.20047,8750000.0
2009-06-26 06:15:00,3.19686,3.20072,3.19593,3.19985,11000000.0
2009-06-26 06:16:00,3.19779,3.19976,3.19547,3.19732,14380000.0
2009-06-26 06:17:00,3.19679,3.19965,3.19634,3.19965,6880000.0
2009-06-26 06:18:00,3.19733,3.19958,3.1965,3.19891,7750000.0
2009-06-26 06:19:00,3.19763,3.19975,3.19571,3.19675,12630000.0
2009-06-26 06:20:00,3.19923,3.19923,3.19512,3.19779,10750000.0
2009-06-26 06:21:00,3.19763,3.20011,3.19617,3.19617,13750000.0
2009-06-26 06:22:00,3.19759,3.19975,3.19477,3.19975,21250000.0
2009-06-26 06:23:00,3.19429,3.19885,3.19429,3.19756,5250000.0
2009-06-26 06:24:00,3.19473,3.19978,3.19473,3.19849,16250000.0
2009-06-26 06:25:00,3.19976,3.19976,3.1948,3.19724,7750000.0
2009-06-26 06:26:00,3.19795,3.20011,3.19622,3.20011,9000000.0
2009-06-26 06:28:00,3.19767,3.2004,3.19278,3.2004,5500000.0
2009-06-26 06:29:00,3.19924,3.19967,3.19426,3.19967,7000000.0
2009-06-26 06:30:00,3.19754,3.2001,3.19644,3.19644,10000000.0
2009-06-26 06:31:00,3.19776,3.19923,3.19479,3.19591,9500000.0
2009-06-26 06:32:00,3.1959,3.19963,3.19294,3.198,8250000.0
2009-06-26 06:33:00,3.19829,3.1995,3.19772,3.19778,9750000.0
2009-06-26 06:34:00,3.19773,3.19945,3.19657,3.19677,11750000.0
2009-06-26 06:35:00,3.19687,3.19956,3.19558,3.19956,7500000.0
2009-06-26 06:36:00,3.19731,3.19884,3.19551,3.19551,5500000.0
2009-06-26 06:37:00,3.19803,3.19878,3.19503,3.19766,13250000.0
2009-06-26 06:38:00,3.19619,3.19883,3.19418,3.19686,10250000.0
2009-06-26 06:39:00,3.1984,3.2,3.19703,3.2,9630000.0
2009-06-26 06:40:00,3.19731,3.19994,3.19701,3.19994,7000000.0
2009-06-26 06:41:00,3.19738,3.20007,3.19541,3.19753,7750000.0
2009-06-26 06:42:00,3.19958,3.19971,3.19624,3.19779,8380000.0
2009-06-26 06:43:00,3.19645,3.19903,3.19582,3.19729,14630000.0
2009-06-26 06:44:00,3.1992,3.19944,3.1961,3.19652,10000000.0
2009-06-26 06:45:00,3.19985,3.19985,3.1938,3.19689,8880000.0
2009-06-26 06:46:00,3.1989,3.19895,3.19184,3.19874,7000000.0
2009-06-26 06:47:00,3.19622,3.19756,3.19111,3.19663,10000000.0
2009-06-26 06:48:00,3.19718,3.19796,3.19385,3.1939,8630000.0
2009-06-26 06:49:00,3.19556,3.19831,3.19238,3.19647,11000000.0
2009-06-26 06:50:00,3.19233,3.19722,3.19233,3.19721,9380000.0
2009-06-26 06:51:00,3.19731,3.19746,3.19446,3.19595,6880000.0
2009-06-26 06:52:00,3.19413,3.19794,3.19413,3.19596,6750000.0
2009-06-26 06:53:00,3.19706,3.19706,3.19145,3.19145,7380000.0
2009-06-26 06:54:00,3.19554,3.19877,3.19297,3.19586,10250000.0
2009-06-26 06:55:00,3.19451,3.19689,3.19241,3.19252,18750000.0
2009-06-26 06:56:00,3.19681,3.19681,3.19085,3.19454,5750000.0
2009-06-26 06:57:00,3.19594,3.19595,3.19286,3.19468,13750000.0
2009-06-26 06:58:00,3.19105,3.19671,3.19105,3.19639,5500000.0
2009-06-26 06:59:00,3.19455,3.1954,3.19276,3.19304,10000000.0
2009-06-26 07:00:00,3.19546,3.19594,3.19356,3.19522,5500000.0
2009-06-26 07:01:00,3.19318,3.19561,3.18982,3.19318,12000000.0
2009-06-26 07:02:00,3.1923,3.19552,3.19066,3.19118,8500000.0
2009-06-26 07:03:00,3.19365,3.19646,3.19149,3.19278,6000000.0
2009-06-26 07:04:00,3.1942,3.19662,3.19068,3.19432,14380000.0
2009-06-26 07:05:00,3.19223,3.19734,3.19147,3.19592,12510000.0
2009-06-26 07:06:00,3.19437,3.19591,3.19213,3.19508,5750000.0
2009-06-26 07:07:00,3.19368,3.19721,3.19368,3.19516,9500000.0
2009-06-26 07:08:00,3.19504,3.19654,3.19489,3.19585,10000000.0
2009-06-26 07:09:00,3.19757,3.19757,3.19445,3.19489,10750000.0
2009-06-26 07:10:00,3.19741,3.19861,3.19253,3.19559,12500000.0
2009-06-26 07:11:00,3.19748,3.19956,3.19525,3.19525,11750000.0
2009-06-26 07:12:00,3.1963,3.19903,3.1963,3.19715,6500000.0
2009-06-26 07:13:00,3.20016,3.20016,3.19554,3.19696,7750000.0
2009-06-26 07:14:00,3.19887,3.1993,3.19631,3.19771,7000000.0
2009-06-26 07:15:00,3.19903,3.19903,3.19322,3.19322,6000000.0
2009-06-26 07:16:00,3.19653,3.19883,3.19445,3.19741,11000000.0
2009-06-26 07:17:00,3.19719,3.19851,3.19312,3.19479,9750000.0
2009-06-26 07:18:00,3.1959,3.1998,3.1959,3.19628,13000000.0
2009-06-26 07:19:00,3.20031,3.20031,3.19423,3.19423,5510000.0
2009-06-26 07:20:00,3.19483,3.19987,3.19483,3.19784,5750000.0
2009-06-26 07:21:00,3.19855,3.19989,3.1947,3.19753,10750000.0
2009-06-26 07:22:00,3.19993,3.20081,3.19574,3.19934,8500000.0
2009-06-26 07:23:00,3.19811,3.20079,3.19805,3.20062,11130000.0
2009-06-26 07:24:00,3.19975,3.20154,3.19543,3.19543,13250000.0
2009-06-26 07:25:00,3.20131,3.20131,3.19669,3.20107,13000000.0
2009-06-26 07:26:00,3.19595,3.20037,3.19595,3.19723,9500000.0
2009-06-26 07:27:00,3.19646,3.20124,3.19623,3.19909,12130000.0
2009-06-26 07:28:00,3.20118,3.20169,3.19657,3.19876,13500000.0
2009-06-26 07:29:00,3.19787,3.20088,3.19726,3.20088,8500000.0
2009-06-26 07:30:00,3.19777,3.20096,3.1951,3.1951,8500000.0
2009-06-26 07:31:00,3.19817,3.20126,3.19753,3.19966,15130000.0
2009-06-26 07:32:00,3.20164,3.20164,3.19655,3.19781,6750000.0
2009-06-26 07:33:00,3.20018,3.20147,3.19781,3.19882,7750000.0
2009-06-26 07:34:00,3.19748,3.20186,3.19748,3.20072,12500000.0
2009-06-26 07:35:00,3.20087,3.20332,3.19566,3.20143,13750000.0
2009-06-26 07:36:00,3.20269,3.20269,3.19738,3.19969,15630000.0
2009-06-26 07:37:00,3.20031,3.20148,3.19689,3.19689,8000000.0
2009-06-26 07:38:00,3.1995,3.20348,3.19887,3.20075,11250000.0
2009-06-26 07:39:00,3.20041,3.20193,3.19931,3.20182,6130000.0
2009-06-26 07:40:00,3.2022,3.20303,3.19991,3.20094,7750000.0
2009-06-26 07:41:00,3.19921,3.20192,3.19681,3.19968,11250000.0
2009-06-26 07:42:00,3.19785,3.20074,3.1962,3.19697,8000000.0
2009-06-26 07:43:00,3.19782,3.2011,3.19577,3.19866,7500000.0
2009-06-26 07:44:00,3.1953,3.2017,3.1953,3.2017,12000000.0
2009-06-26 07:45:00,3.19747,3.20083,3.19747,3.19921,7000000.0
2009-06-26 07:46:00,3.19579,3.20178,3.19579,3.19678,10750000.0
2009-06-26 07:47:00,3.19914,3.20119,3.19879,3.19879,7250000.0
2009-06-26 07:48:00,3.20006,3.20091,3.19491,3.19952,9750000.0
2009-06-26 07:49:00,3.199,3.20114,3.19439,3.19529,7250000.0
2009-06-26 07:50:00,3.19874,3.20172,3.19495,3.19947,9500000.0
2009-06-26 07:51:00,3.19795,3.20104,3.19734,3.19938,8500000.0
2009-06-26 07:52:00,3.19973,3.20045,3.19613,3.20045,7500000.0
2009-06-26 07:53:00,3.19994,3.20058,3.19728,3.20035,10500000.0
2009-06-26 07:54:00,3.1981,3.20126,3.19198,3.20126,11130000.0
2009-06-26 07:55:00,3.20075,3.20077,3.19803,3.19803,8250000.0
2009-06-26 07:56:00,3.19653,3.19989,3.19653,3.19962,11500000.0
2009-06-26 07:57:00,3.19954,3.19954,3.19345,3.19685,5750000.0
2009-06-26 07:58:00,3.19815,3.19969,3.19714,3.19969,13000000.0
2009-06-26 07:59:00,3.19542,3.19965,3.19368,3.19491,11000000.0
2009-06-26 08:00:00,3.1992,3.19959,3.19377,3.19524,9000000.0
2009-06-26 08:01:00,3.19821,3.19988,3.19481,3.19544,13250000.0
2009-06-26 08:02:00,3.19892,3.19892,3.19361,3.19469,10500000.0
2009-06-26 08:03:00,3.19824,3.19824,3.19161,3.19777,11250000.0
2009-06-26 08:04:00,3.19482,3.19634,3.19148,3.19448,8750000.0
2009-06-26 08:05:00,3.19598,3.19635,3.19231,3.19315,11750000.0
2009-06-26 08:06:00,3.19464,3.19552,3.19096,3.19467,7750000.0
2009-06-26 08:07:00,3.19203,3.19721,3.19203,3.19518,10750000.0
2009-06-26 08:08:00,3.19577,3.19706,3.19449,3.19527,5750000.0
2009-06-26 08:09:00,3.19011,3.19701,3.19011,3.1956,6500000.0
2009-06-26 08:10:00,3.18901,3.19706,3.18901,3.19414,10750000.0
2009-06-26 08:11:00,3.19509,3.19747,3.19059,3.19747,7880000.0
2009-06-26 08:12:00,3.19393,3.19729,3.19393,3.19501,6000000.0
2009-06-26 08:13:00,3.19537,3.19665,3.19126,3.19341,15250000.0
2009-06-26 08:14:00,3.1942,3.19595,3.1895,3.193,8500000.0
2009-06-26 08:15:00,3.19392,3.1957,3.19201,3.19413,7750000.0
2009-06-26 08:16:00,3.19454,3.19616,3.19033,3.19427,12000000.0
2009-06-26 08:17:00,3.19496,3.19596,3.19087,3.19351,15250000.0
2009-06-26 08:18:00,3.19218,3.19657,3.19113,3.19113,10250000.0
2009-06-26 08:19:00,3.19404,3.19509,3.1923,3.19293,6750000.0
2009-06-26 08:20:00,3.19211,3.19421,3.1867,3.1867,10000000.0
2009-06-26 08:21:00,3.18993,3.19285,3.18923,3.19236,7250000.0
2009-06-26 08:22:00,3.19227,3.1937,3.1887,3.1887,15000000.0
2009-06-26 08:23:00,3.1913,3.19205,3.18703,3.18727,11880000.0
2009-06-26 08:24:00,3.19251,3.19251,3.18895,3.18908,5500000.0
2009-06-26 08:25:00,3.18804,3.19262,3.18804,3.19181,8500000.0
2009-06-26 08:26:00,3.18935,3.19306,3.18642,3.19082,10750000.0
2009-06-26 08:27:00,3.19344,3.19364,3.18811,3.19039,8750000.0
2009-06-26 08:28:00,3.19048,3.19549,3.19048,3.19459,6000000.0
2009-06-26 08:29:00,3.18998,3.19552,3.18998,3.19368,8250000.0
2009-06-26 08:30:00,3.19376,3.19529,3.19181,3.19401,9000000.0
2009-06-26 08:31:00,3.19442,3.19482,3.19098,3.19303,12500000.0
2009-06-26 08:32:00,3.19146,3.19511,3.18873,3.1932,8630000.0
2009-06-26 08:33:00,3.19566,3.19679,3.19244,3.19263,12250000.0
2009-06-26 08:34:00,3.19481,3.19641,3.19225,3.19343,7250000.0
2009-06-26 08:35:00,3.19609,3.19674,3.19214,3.1927,16000000.0
2009-06-26 08:36:00,3.19688,3.20178,3.19561,3.19643,6000000.0
2009-06-26 08:37:00,3.19628,3.20378,3.19628,3.19711,16250000.0
2009-06-26 08:38:00,3.19965,3.20142,3.19608,3.19973,9000000.0
2009-06-26 08:39:00,3.19716,3.2008,3.19369,3.19369,6000000.0
2009-06-26 08:40:00,3.19567,3.20091,3.19567,3.19944,10000000.0
2009-06-26 08:41:00,3.19567,3.20232,3.19504,3.1985,7000000.0
2009-06-26 08:42:00,3.20099,3.20099,3.19069,3.19465,9500000.0
2009-06-26 08:43:00,3.19953,3.19976,3.19336,3.19924,9250000.0
2009-06-26 08:44:00,3.19274,3.1985,3.19274,3.1985,10000000.0
2009-06-26 08:45:00,3.19311,3.19817,3.18993,3.19787,9500000.0
2009-06-26 08:46:00,3.19542,3.19864,3.19069,3.1957,13630000.0
2009-06-26 08:47:00,3.19706,3.19822,3.19433,3.19474,9000000.0
2009-06-26 08:48:00,3.19458,3.19951,3.19198,3.1985,9000000.0
2009-06-26 08:49:00,3.19462,3.19914,3.19462,3.19914,10250000.0
2009-06-26 08:50:00,3.1959,3.19996,3.1959,3.19985,5500000.0
2009-06-26 08:51:00,3.19853,3.1997,3.19516,3.1975,7750000.0
2009-06-26 08:52:00,3.19379,3.20163,3.19379,3.20046,8500000.0
2009-06-26 08:53:00,3.19968,3.2047,3.19913,3.20188,13250000.0
2009-06-26 08:54:00,3.20246,3.20457,3.20019,3.2016,8250000.0
2009-06-26 08:55:00,3.20206,3.20382,3.19949,3.20087,12250000.0
2009-06-26 08:56:00,3.20391,3.20391,3.19896,3.20172,7880000.0
2009-06-26 08:57:00,3.20173,3.2023,3.19844,3.20017,7000000.0
2009-06-26 08:58:00,3.19811,3.20292,3.19811,3.20193,11000000.0
2009-06-26 08:59:00,3.20012,3.2009,3.19563,3.19563,11250000.0
2009-06-26 09:00:00,3.20152,3.20152,3.19313,3.19671,9000000.0
2009-06-26 09:01:00,3.19513,3.1991,3.19513,3.1991,8500000.0
2009-06-26 09:02:00,3.19912,3.20048,3.19504,3.19504,11500000.0
2009-06-26 09:03:00,3.19781,3.19886,3.19383,3.19871,16000000.0
2009-06-26 09:04:00,3.19947,3.20133,3.19544,3.1974,5250000.0
2009-06-26 09:05:00,3.19485,3.20052,3.19485,3.20013,7000000.0
2009-06-26 09:06:00,3.19917,3.2016,3.19666,3.19732,7750000.0
2009-06-26 09:07:00,3.20005,3.20132,3.19831,3.20097,11630000.0
2009-06-26 09:08:00,3.1971,3.20129,3.1971,3.19769,8750000.0
2009-06-26 09:09:00,3.19721,3.19946,3.19639,3.19639,7880000.0
2009-06-26 09:10:00,3.19413,3.19975,3.19393,3.19919,8380000.0
2009-06-26 09:11:00,3.19461,3.19828,3.194,3.19613,12130000.0
2009-06-26 09:12:00,3.19691,3.19785,3.19582,3.19611,8000000.0
2009-06-26 09:13:00,3.1988,3.1988,3.19406,3.19444,5250000.0
2009-06-26 09:14:00,3.19479,3.19654,3.18927,3.1913,6000000.0
2009-06-26 09:15:00,3.1912,3.19662,3.18746,3.19421,8500000.0
2009-06-26 09:16:00,3.19248,3.1936,3.18937,3.19182,12250000.0
2009-06-26 09:17:00,3.19033,3.19414,3.18874,3.19382,8500000.0
2009-06-26 09:18:00,3.19255,3.19383,3.18843,3.19383,9250000.0
2009-06-26 09:19:00,3.19068,3.19443,3.19036,3.19102,10000000.0
2009-06-26 09:20:00,3.18992,3.19318,3.18484,3.1883,11630000.0
2009-06-26 09:21:00,3.18684,3.19095,3.18372,3.1868,9500000.0
2009-06-26 09:22:00,3.18761,3.19043,3.18478,3.1874,11500000.0
2009-06-26 09:23:00,3.1852,3.18826,3.1852,3.18659,9250000.0
2009-06-26 09:24:00,3.18694,3.18756,3.18195,3.18721,16250000.0
2009-06-26 09:25:00,3.1861,3.18696,3.18364,3.18557,9250000.0
2009-06-26 09:26:00,3.18417,3.18765,3.18036,3.18485,13000000.0
2009-06-26 09:27:00,3.18437,3.18636,3.18228,3.18344,8000000.0
2009-06-26 09:28:00,3.18593,3.18641,3.18322,3.18432,11000000.0
2009-06-26 09:29:00,3.1861,3.18801,3.1838,3.18664,21130000.0
2009-06-26 09:30:00,3.18642,3.19034,3.18578,3.18724,6750000.0
2009-06-26 09:31:00,3.18681,3.18881,3.18636,3.18836,8000000.0
2009-06-26 09:32:00,3.18882,3.18905,3.1852,3.18866,7000000.0
2009-06-26 09:33:00,3.18768,3.191,3.18768,3.18768,6500000.0
2009-06-26 09:34:00,3.18921,3.19157,3.18887,3.18985,9260000.0
2009-06-26 09:35:00,3.19232,3.19232,3.18841,3.18841,10250000.0
2009-06-26 09:36:00,3.1877,3.19416,3.1877,3.19227,11000000.0
2009-06-26 09:37:00,3.19191,3.19376,3.18931,3.19235,7500000.0
2009-06-26 09:38:00,3.19323,3.19382,3.18939,3.19292,11880000.0
2009-06-26 09:39:00,3.18987,3.19311,3.18987,3.19053,9250000.0
2009-06-26 09:40:00,3.19166,3.19358,3.18837,3.19203,10500000.0
2009-06-26 09:41:00,3.19101,3.19151,3.18955,3.19122,9380000.0
2009-06-26 09:42:00,3.19061,3.19186,3.18848,3.19116,10130000.0
2009-06-26 09:43:00,3.19084,3.19084,3.18654,3.18834,6250000.0
2009-06-26 09:44:00,3.19008,3.19021,3.18628,3.18628,8000000.0
2009-06-26 09:45:00,3.19037,3.19037,3.18287,3.18954,10380000.0
2009-06-26 09:46:00,3.18834,3.19032,3.18738,3.19028,6250000.0
2009-06-26 09:47:00,3.18923,3.18968,3.18655,3.18941,5500000.0
2009-06-26 09:48:00,3.18867,3.19098,3.188,3.18811,10000000.0
2009-06-26 09:49:00,3.18892,3.19048,3.18847,3.18847,8630000.0
2009-06-26 09:50:00,3.18893,3.19067,3.18706,3.19067,6250000.0
2009-06-26 09:51:00,3.19016,3.1908,3.18764,3.18764,6250000.0
2009-06-26 09:52:00,3.19027,3.19192,3.18802,3.19192,7250000.0
2009-06-26 09:53:00,3.19082,3.19371,3.18903,3.1931,7760000.0
2009-06-26 09:54:00,3.19199,3.19257,3.18973,3.19257,8750000.0
2009-06-26 09:55:00,3.19111,3.19439,3.18804,3.18972,10750000.0
2009-06-26 09:56:00,3.19066,3.19426,3.19066,3.19279,9000000.0
2009-06-26 09:57:00,3.19398,3.19611,3.19147,3.19479,12000000.0
2009-06-26 09:58:00,3.19296,3.19643,3.19001,3.19522,12750000.0
2009-06-26 09:59:00,3.19208,3.1965,3.19208,3.1959,9750000.0
2009-06-26 10:00:00,3.19539,3.19768,3.19317,3.19317,12250000.0
2009-06-26 10:01:00,3.1984,3.19896,3.19717,3.19861,11250000.0
2009-06-26 10:02:00,3.19583,3.19848,3.19245,3.19785,14750000.0
2009-06-26 10:03:00,3.19177,3.19718,3.19102,3.19641,15630000.0
2009-06-26 10:04:00,3.19642,3.19899,3.19563,3.19563,8500000.0
2009-06-26 10:05:00,3.19878,3.19878,3.1922,3.19815,10250000.0
2009-06-26 10:06:00,3.19599,3.19931,3.19599,3.19718,8250000.0
2009-06-26 10:07:00,3.19859,3.20301,3.19713,3.20234,13500000.0
2009-06-26 10:08:00,3.20202,3.2045,3.19964,3.2045,6500000.0
2009-06-26 10:09:00,3.19945,3.20442,3.19927,3.20149,9630000.0
2009-06-26 10:10:00,3.20062,3.20463,3.20062,3.20277,7000000.0
2009-06-26 10:11:00,3.20334,3.20542,3.20128,3.20128,7000000.0
2009-06-26 10:12:00,3.2022,3.20395,3.20123,3.20178,9250000.0
2009-06-26 10:13:00,3.20337,3.20393,3.20045,3.20045,11500000.0
2009-06-26 10:14:00,3.20177,3.20405,3.1992,3.20369,7380000.0
2009-06-26 10:15:00,3.20147,3.20534,3.19966,3.20491,9130000.0
2009-06-26 10:16:00,3.20587,3.20735,3.20409,3.20491,6260000.0
2009-06-26 10:17:00,3.20756,3.20784,3.20079,3.20382,7000000.0
2009-06-26 10:18:00,3.20305,3.20638,3.20113,3.2048,8500000.0
2009-06-26 10:19:00,3.20402,3.20691,3.20337,3.20691,7500000.0
2009-06-26 10:20:00,3.20529,3.20541,3.19981,3.20215,7380000.0
2009-06-26 10:21:00,3.20615,3.20615,3.20109,3.20295,12250000.0
2009-06-26 10:22:00,3.20438,3.20516,3.20186,3.2046,9000000.0
2009-06-26 10:23:00,3.2039,3.20441,3.20191,3.20335,8500000.0
2009-06-26 10:24:00,3.20049,3.20511,3.20049,3.2036,9880000.0
2009-06-26 10:25:00,3.20404,3.20436,3.2013,3.20336,6750000.0
2009-06-26 10:26:00,3.20271,3.20467,3.20064,3.20406,6250000.0
2009-06-26 10:27:00,3.20238,3.20414,3.19736,3.2029,6750000.0
2009-06-26 10:28:00,3.1997,3.20404,3.19944,3.20354,9750000.0
2009-06-26 10:29:00,3.20373,3.20424,3.20214,3.2037,9500000.0
2009-06-26 10:30:00,3.20501,3.20501,3.19686,3.19894,8880000.0
2009-06-26 10:31:00,3.20424,3.20424,3.19895,3.2006,10250000.0
2009-06-26 10:32:00,3.20286,3.20407,3.20161,3.20361,8750000.0
2009-06-26 10:33:00,3.20275,3.20462,3.19866,3.20374,11000000.0
2009-06-26 10:34:00,3.20207,3.20319,3.19707,3.20202,8000000.0
2009-06-26 10:35:00,3.20176,3.20365,3.19747,3.19747,10000000.0
2009-06-26 10:36:00,3.20213,3.20219,3.19846,3.20153,11250000.0
2009-06-26 10:37:00,3.2003,3.2034,3.2003,3.20336,13500000.0
2009-06-26 10:38:00,3.20023,3.20158,3.19779,3.20158,8000000.0
2009-06-26 10:39:00,3.20135,3.20241,3.20031,3.2019,9250000.0
2009-06-26 10:40:00,3.20279,3.20279,3.19712,3.19712,11500000.0
2009-06-26 10:41:00,3.20042,3.20207,3.1966,3.19877,6000000.0
2009-06-26 10:42:00,3.19823,3.20161,3.19823,3.20096,8130000.0
2009-06-26 10:43:00,3.20063,3.20153,3.19752,3.20043,10000000.0
2009-06-26 10:44:00,3.20183,3.20263,3.19718,3.20233,10000000.0
2009-06-26 10:45:00,3.19982,3.20205,3.19747,3.20169,7250000.0
2009-06-26 10:46:00,3.20175,3.20215,3.19902,3.2008,8750000.0
2009-06-26 10:47:00,3.20039,3.20297,3.19865,3.20105,9750000.0
2009-06-26 10:48:00,3.20149,3.20269,3.20117,3.20141,5500000.0
2009-06-26 10:49:00,3.20219,3.2034,3.19842,3.2028,11630000.0
2009-06-26 10:50:00,3.20116,3.20484,3.20051,3.20194,7000000.0
2009-06-26 10:51:00,3.2032,3.20619,3.2032,3.20574,10000000.0
2009-06-26 10:52:00,3.20441,3.2069,3.20414,3.20611,7630000.0
2009-06-26 10:53:00,3.20501,3.20597,3.20452,3.20597,7250000.0
2009-06-26 10:54:00,3.2041,3.20771,3.2041,3.20662,6000000.0
2009-06-26 10:55:00,3.20349,3.2071,3.20295,3.20459,10500000.0
2009-06-26 10:56:00,3.20647,3.20647,3.19944,3.2048,12750000.0
2009-06-26 10:57:00,3.20473,3.207,3.20286,3.20286,9750000.0
2009-06-26 10:58:00,3.20457,3.20524,3.20033,3.20033,8750000.0
2009-06-26 10:59:00,3.20137,3.20322,3.19832,3.19832,8880000.0
2009-06-26 11:00:00,3.20054,3.20086,3.1981,3.19864,8250000.0
2009-06-26 11:01:00,3.19761,3.20052,3.19554,3.19693,13880000.0
2009-06-26 11:02:00,3.19834,3.2003,3.19647,3.19647,7130000.0
2009-06-26 11:03:00,3.19655,3.19939,3.1941,3.19596,11250000.0
2009-06-26 11:04:00,3.19837,3.19927,3.19225,3.19562,6250000.0
2009-06-26 11:05:00,3.19701,3.20006,3.19611,3.19769,6750000.0
2009-06-26 11:06:00,3.19517,3.19929,3.1933,3.19591,12000000.0
2009-06-26 11:07:00,3.19614,3.19807,3.19546,3.19807,11000000.0
2009-06-26 11:08:00,3.19772,3.19776,3.19549,3.19549,9500000.0
2009-06-26 11:09:00,3.19922,3.20053,3.19642,3.19876,6250000.0
2009-06-26 11:10:00,3.19942,3.20106,3.19686,3.19982,14250000.0
2009-06-26 11:11:00,3.20015,3.20146,3.19722,3.19913,5750000.0
2009-06-26 11:12:00,3.19969,3.20126,3.19691,3.19805,14000000.0
2009-06-26 11:13:00,3.19944,3.20106,3.19732,3.19895,7000000.0
2009-06-26 11:14:00,3.2001,3.2014,3.19703,3.19703,7880000.0
2009-06-26 11:15:00,3.20048,3.20165,3.19804,3.20097,11250000.0
2009-06-26 11:16:00,3.19701,3.20156,3.19618,3.20156,11000000.0
2009-06-26 11:17:00,3.20192,3.20192,3.19905,3.20159,8250000.0
2009-06-26 11:18:00,3.19804,3.2017,3.19804,3.20159,6000000.0
2009-06-26 11:19:00,3.20076,3.20135,3.19905,3.20026,7380000.0
2009-06-26 11:20:00,3.19885,3.20182,3.19691,3.20083,7750000.0
2009-06-26 11:21:00,3.20181,3.20219,3.19429,3.20185,12500000.0
2009-06-26 11:22:00,3.20243,3.20429,3.20146,3.20429,9000000.0
2009-06-26 11:23:00,3.2035,3.20503,3.19725,3.20436,14750000.0
2009-06-26 11:24:00,3.20393,3.20676,3.20061,3.20587,14250000.0
2009-06-26 11:25:00,3.20573,3.20578,3.19815,3.20166,13500000.0
2009-06-26 11:26:00,3.20373,3.2054,3.20132,3.20428,10500000.0
2009-06-26 11:27:00,3.2053,3.20628,3.20238,3.20609,11750000.0
2009-06-26 11:28:00,3.20494,3.20695,3.20373,3.20639,6250000.0
2009-06-26 11:29:00,3.20445,3.20622,3.20268,3.20619,9000000.0
2009-06-26 11:30:00,3.20564,3.20673,3.20337,3.206,6750000.0
2009-06-26 11:31:00,3.20511,3.20638,3.20325,3.20383,8500000.0
2009-06-26 11:32:00,3.20384,3.20573,3.20149,3.20263,13500000.0
2009-06-26 11:33:00,3.20325,3.20509,3.19937,3.19937,9130000.0
2009-06-26 11:34:00,3.20034,3.20405,3.19784,3.20288,5250000.0
2009-06-26 11:35:00,3.19899,3.203,3.19899,3.20141,8500000.0
2009-06-26 11:36:00,3.20089,3.20203,3.19474,3.19866,5750000.0
2009-06-26 11:37:00,3.19669,3.20077,3.19669,3.19885,10000000.0
2009-06-26 11:38:00,3.19695,3.20008,3.19437,3.19437,8130000.0
2009-06-26 11:39:00,3.19994,3.19994,3.19481,3.19481,12500000.0
2009-06-26 11:40:00,3.1969,3.19923,3.19557,3.19735,10000000.0
2009-06-26 11:41:00,3.19732,3.19905,3.19168,3.19673,5750000.0
2009-06-26 11:42:00,3.19836,3.19916,3.1949,3.19916,13000000.0
2009-06-26 11:43:00,3.19875,3.19999,3.19592,3.19592,7380000.0
2009-06-26 11:44:00,3.19552,3.19838,3.19429,3.19524,6000000.0
2009-06-26 11:45:00,3.1943,3.19789,3.19232,3.19519,9750000.0
2009-06-26 11:46:00,3.19394,3.19506,3.19069,3.19258,8000000.0
2009-06-26 11:47:00,3.19148,3.19567,3.19012,3.19038,10750000.0
2009-06-26 11:48:00,3.19232,3.19307,3.1878,3.1878,10000000.0
2009-06-26 11:49:00,3.19031,3.19156,3.1847,3.1888,7750000.0
2009-06-26 11:50:00,3.19077,3.19129,3.18646,3.18946,8250000.0
2009-06-26 11:51:00,3.18832,3.19068,3.18652,3.18795,15000000.0
2009-06-26 11:52:00,3.18891,3.19093,3.18693,3.19093,10750000.0
2009-06-26 11:53:00,3.19192,3.19192,3.18695,3.19148,7250000.0
2009-06-26 11:54:00,3.18992,3.19115,3.18894,3.19058,6250000.0
2009-06-26 11:55:00,3.18964,3.19055,3.18743,3.18979,8500000.0
2009-06-26 11:56:00,3.19022,3.19074,3.18592,3.18988,7000000.0
2009-06-26 11:57:00,3.18785,3.19057,3.18586,3.19041,11000000.0
2009-06-26 11:58:00,3.19101,3.19121,3.18504,3.18867,8500000.0
2009-06-26 11:59:00,3.18993,3.19148,3.1895,3.19148,10500000.0
2009-06-26 12:00:00,3.18952,3.19183,3.18765,3.18814,12750000.0
2009-06-26 12:01:00,3.19033,3.19082,3.18685,3.18751,9250000.0
2009-06-26 12:02:00,3.18803,3.19,3.18598,3.18964,9000000.0
2009-06-26 12:03:00,3.18917,3.18917,3.18617,3.18621,5250000.0
2009-06-26 12:04:00,3.18804,3.18971,3.18596,3.18748,8750000.0
2009-06-26 12:05:00,3.18866,3.19025,3.18506,3.18924,6250000.0
2009-06-26 12:06:00,3.19046,3.1923,3.18744,3.18878,9000000.0
2009-06-26 12:07:00,3.19025,3.19281,3.19008,3.19247,6380000.0
2009-06-26 12:08:00,3.1927,3.19319,3.18951,3.19111,7000000.0
2009-06-26 12:09:00,3.19252,3.19343,3.189,3.19242,7630000.0
2009-06-26 12:10:00,3.18553,3.19282,3.18553,3.19234,8500000.0
2009-06-26 12:11:00,3.19236,3.19329,3.18718,3.18934,6250000.0
2009-06-26 12:12:00,3.19198,3.19454,3.19113,3.19232,9250000.0
2009-06-26 12:13:00,3.19022,3.19328,3.18928,3.19043,9250000.0
2009-06-26 12:14:00,3.19042,3.19181,3.18633,3.19031,10000000.0
2009-06-26 12:15:00,3.19058,3.19346,3.18915,3.19186,6000000.0
2009-06-26 12:16:00,3.19132,3.19601,3.19132,3.19434,9630000.0
2009-06-26 12:17:00,3.19464,3.19469,3.18912,3.19363,9250000.0
2009-06-26 12:18:00,3.19338,3.19431,3.18898,3.19199,8500000.0
2009-06-26 12:19:00,3.19487,3.19487,3.19096,3.19177,6250000.0
2009-06-26 12:20:00,3.18972,3.19285,3.18575,3.18875,10380000.0
2009-06-26 12:21:00,3.19099,3.19391,3.18996,3.19194,16630000.0
2009-06-26 12:22:00,3.19137,3.19305,3.18728,3.18996,10250000.0
2009-06-26 12:23:00,3.19152,3.19336,3.18906,3.19291,7750000.0
2009-06-26 12:24:00,3.19357,3.19369,3.18951,3.19267,9500000.0
2009-06-26 12:25:00,3.19145,3.19276,3.19065,3.19232,6250000.0
2009-06-26 12:26:00,3.18713,3.192,3.18713,3.1915,10000000.0
2009-06-26 12:27:00,3.19131,3.19166,3.18743,3.18746,9000000.0
2009-06-26 12:28:00,3.19161,3.19161,3.18644,3.19018,8500000.0
2009-06-26 12:29:00,3.18972,3.19067,3.18517,3.18517,11500000.0
2009-06-26 12:30:00,3.18875,3.19076,3.18377,3.18377,9630000.0
2009-06-26 12:31:00,3.18981,3.19018,3.18698,3.18949,8250000.0
2009-06-26 12:32:00,3.18877,3.19028,3.18441,3.18788,9250000.0
2009-06-26 12:33:00,3.18957,3.1912,3.18711,3.18988,6250000.0
2009-06-26 12:34:00,3.19045,3.19177,3.188,3.18857,9250000.0
2009-06-26 12:35:00,3.19025,3.19274,3.18715,3.18979,8500000.0
2009-06-26 12:36:00,3.19209,3.19397,3.18679,3.18998,11500000.0
2009-06-26 12:37:00,3.19251,3.19306,3.18793,3.1892,10000000.0
2009-06-26 12:38:00,3.19138,3.19138,3.18674,3.18837,6250000.0
2009-06-26 12:39:00,3.19103,3.19175,3.19002,3.19174,7250000.0
2009-06-26 12:40:00,3.18594,3.19186,3.18594,3.19017,7500000.0
2009-06-26 12:41:00,3.19029,3.19386,3.18886,3.19183,12000000.0
2009-06-26 12:42:00,3.19217,3.1932,3.19135,3.1932,7380000.0
2009-06-26 12:43:00,3.19268,3.19373,3.19091,3.19271,15250000.0
2009-06-26 12:44:00,3.19241,3.19241,3.18512,3.18904,7000000.0
2009-06-26 12:45:00,3.19031,3.19126,3.18851,3.19115,12010000.0
2009-06-26 12:46:00,3.189,3.192,3.189,3.192,5250000.0
2009-06-26 12:47:00,3.19207,3.19215,3.19008,3.1919,5500000.0
2009-06-26 12:48:00,3.19192,3.19365,3.18903,3.19103,7500000.0
2009-06-26 12:49:00,3.19278,3.19367,3.19077,3.19161,10250000.0
2009-06-26 12:50:00,3.19345,3.19444,3.19131,3.19135,14000000.0
2009-06-26 12:51:00,3.19315,3.19424,3.18936,3.19002,10000000.0
2009-06-26 12:52:00,3.19387,3.19496,3.19095,3.19095,9250000.0
2009-06-26 12:53:00,3.19182,3.1946,3.19101,3.1946,8500000.0
2009-06-26 12:54:00,3.19254,3.19507,3.19079,3.19498,11000000.0
2009-06-26 12:55:00,3.19095,3.19583,3.19095,3.19348,8500000.0
2009-06-26 12:56:00,3.19316,3.19572,3.18923,3.19572,14500000.0
2009-06-26 12:57:00,3.19499,3.19596,3.19121,3.19596,11500000.0
2009-06-26 12:58:00,3.19571,3.19571,3.19027,3.19448,5250000.0
2009-06-26 12:59:00,3.19441,3.19538,3.19256,3.19329,12750000.0
2009-06-26 13:00:00,3.19382,3.19573,3.19127,3.19324,8000000.0
2009-06-26 13:01:00,3.19528,3.19528,3.18909,3.19265,12500000.0
2009-06-26 13:02:00,3.19454,3.19516,3.19001,3.19516,13000000.0
2009-06-26 13:03:00,3.18857,3.1954,3.18857,3.1954,10750000.0
2009-06-26 13:04:00,3.19408,3.19509,3.19118,3.19294,6750000.0
2009-06-26 13:05:00,3.19176,3.19541,3.19176,3.19498,9500000.0
2009-06-26 13:06:00,3.18992,3.19545,3.18907,3.19268,5880000.0
2009-06-26 13:07:00,3.1899,3.19453,3.1899,3.19029,12750000.0
2009-06-26 13:08:00,3.19429,3.19456,3.19179,3.19456,5250000.0
2009-06-26 13:09:00,3.19121,3.19474,3.18942,3.19233,5250000.0
2009-06-26 13:10:00,3.19359,3.19404,3.19174,3.1934,9250000.0
2009-06-26 13:11:00,3.19178,3.19391,3.18962,3.19391,11000000.0
2009-06-26 13:12:00,3.19283,3.19283,3.18899,3.19201,8000000.0
2009-06-26 13:13:00,3.18928,3.19207,3.18702,3.19135,12880000.0
2009-06-26 13:14:00,3.18667,3.19228,3.18667,3.19209,5500000.0
2009-06-26 13:15:00,3.19166,3.19374,3.19093,3.19093,9630000.0
2009-06-26 13:16:00,3.19211,3.19433,3.18806,3.193,7250000.0
2009-06-26 13:17:00,3.19366,3.19533,3.19191,3.1925,10500000.0
2009-06-26 13:18:00,3.1928,3.19505,3.19038,3.19441,6500000.0
2009-06-26 13:19:00,3.19176,3.19512,3.19176,3.19512,10000000.0
2009-06-26 13:20:00,3.19117,3.19489,3.1894,3.1894,10000000.0
2009-06-26 13:21:00,3.19329,3.19483,3.19017,3.19372,7750000.0
2009-06-26 13:22:00,3.19227,3.19507,3.19148,3.19302,14500000.0
2009-06-26 13:23:00,3.19442,3.1946,3.19142,3.19399,11000000.0
2009-06-26 13:24:00,3.19222,3.196,3.19071,3.19441,10000000.0
2009-06-26 13:25:00,3.19476,3.19585,3.1902,3.19527,16750000.0
2009-06-26 13:26:00,3.18993,3.19485,3.18993,3.19341,10250000.0
2009-06-26 13:27:00,3.19094,3.19377,3.18873,3.19218,14750000.0
2009-06-26 13:28:00,3.1883,3.19268,3.1883,3.19051,8000000.0
2009-06-26 13:29:00,3.19001,3.1942,3.19001,3.19179,8130000.0
2009-06-26 13:30:00,3.18981,3.19833,3.18981,3.19833,6130000.0
2009-06-26 13:31:00,3.19432,3.19897,3.19432,3.19897,9750000.0
2009-06-26 13:32:00,3.1973,3.201,3.1973,3.201,6630000.0
2009-06-26 13:33:00,3.2003,3.20345,3.19667,3.20065,14000000.0
2009-06-26 13:34:00,3.19743,3.19944,3.19708,3.1988,7500000.0
2009-06-26 13:35:00,3.19952,3.20019,3.19667,3.20019,13010000.0
2009-06-26 13:36:00,3.19909,3.20043,3.1982,3.19922,12250000.0
2009-06-26 13:37:00,3.19969,3.2003,3.19399,3.19399,5500000.0
2009-06-26 13:38:00,3.19836,3.19876,3.19457,3.19564,18130000.0
2009-06-26 13:39:00,3.19868,3.19896,3.19298,3.19298,6750000.0
2009-06-26 13:40:00,3.19946,3.19946,3.19157,3.1959,10750000.0
2009-06-26 13:41:00,3.19757,3.19765,3.19333,3.19602,6000000.0
2009-06-26 13:42:00,3.19816,3.19816,3.19476,3.19606,11380000.0
2009-06-26 13:43:00,3.19694,3.19697,3.19221,3.19693,11750000.0
2009-06-26 13:44:00,3.19695,3.19756,3.19216,3.19385,9130000.0
2009-06-26 13:45:00,3.19322,3.19647,3.19238,3.1949,8500000.0
2009-06-26 13:46:00,3.19677,3.19751,3.19388,3.19523,11750000.0
2009-06-26 13:47:00,3.19712,3.19863,3.19371,3.19691,7750000.0
2009-06-26 13:48:00,3.19622,3.19651,3.19276,3.19528,7750000.0
2009-06-26 13:49:00,3.18993,3.19537,3.18913,3.19482,13750000.0
2009-06-26 13:50:00,3.19241,3.19594,3.19241,3.19591,5500000.0
2009-06-26 13:51:00,3.19383,3.19453,3.18654,3.19026,8130000.0
2009-06-26 13:52:00,3.19242,3.193,3.18807,3.1892,7250000.0
2009-06-26 13:53:00,3.19179,3.19246,3.18733,3.19007,9250000.0
2009-06-26 13:54:00,3.19,3.19151,3.18694,3.18968,7750000.0
2009-06-26 13:55:00,3.19269,3.1942,3.1884,3.1942,7500000.0
2009-06-26 13:56:00,3.18942,3.19277,3.18775,3.19088,11750000.0
2009-06-26 13:57:00,3.19117,3.19156,3.18988,3.1903,7380000.0
2009-06-26 13:58:00,3.18858,3.1913,3.18477,3.18634,12250000.0
2009-06-26 13:59:00,3.1905,3.19074,3.18123,3.18123,13750000.0
2009-06-26 14:00:00,3.18794,3.18897,3.18708,3.18774,6000000.0
2009-06-26 14:01:00,3.18621,3.18859,3.18357,3.18357,7000000.0
2009-06-26 14:02:00,3.18343,3.18739,3.18251,3.18739,10250000.0
2009-06-26 14:03:00,3.1847,3.18937,3.18365,3.18861,14250000.0
2009-06-26 14:04:00,3.18797,3.18826,3.1845,3.18672,9750000.0
2009-06-26 14:05:00,3.18693,3.18863,3.1828,3.18508,7000000.0
2009-06-26 14:06:00,3.18105,3.18782,3.18105,3.18749,13000000.0
2009-06-26 14:07:00,3.18673,3.18713,3.18264,3.18264,13750000.0
2009-06-26 14:08:00,3.18693,3.18746,3.18346,3.18746,7500000.0
2009-06-26 14:09:00,3.18405,3.18575,3.1808,3.18534,9500000.0
2009-06-26 14:10:00,3.18397,3.18397,3.17902,3.18239,7500000.0
2009-06-26 14:11:00,3.18245,3.18576,3.17978,3.18233,10750000.0
2009-06-26 14:12:00,3.18329,3.18765,3.18275,3.18455,8250000.0
2009-06-26 14:13:00,3.18576,3.18661,3.18183,3.18451,6250000.0
2009-06-26 14:14:00,3.18025,3.18518,3.18025,3.18115,11000000.0
2009-06-26 14:15:00,3.18191,3.18548,3.18154,3.185,10250000.0
2009-06-26 14:16:00,3.18418,3.18565,3.1816,3.18523,7000000.0
2009-06-26 14:17:00,3.18385,3.1858,3.1834,3.1834,8250000.0
2009-06-26 14:18:00,3.18558,3.18558,3.1819,3.18352,9250000.0
2009-06-26 14:19:00,3.18303,3.18687,3.18125,3.18125,7750000.0
2009-06-26 14:20:00,3.18367,3.18724,3.18179,3.18546,8880000.0
2009-06-26 14:21:00,3.18783,3.18853,3.1827,3.18658,9630000.0
2009-06-26 14:22:00,3.18559,3.18931,3.18473,3.18931,10000000.0
2009-06-26 14:23:00,3.18795,3.18817,3.18122,3.18679,7750000.0
2009-06-26 14:24:00,3.18719,3.18822,3.18323,3.18609,8000000.0
2009-06-26 14:25:00,3.18796,3.18896,3.1856,3.18836,7500000.0
2009-06-26 14:26:00,3.18735,3.18735,3.1832,3.18602,11500000.0
2009-06-26 14:27:00,3.18929,3.18929,3.18652,3.18746,7750000.0
2009-06-26 14:28:00,3.18903,3.18906,3.18431,3.18431,11500000.0
2009-06-26 14:29:00,3.18901,3.18902,3.18363,3.18902,8630000.0
2009-06-26 14:30:00,3.18777,3.18777,3.18144,3.18289,5250000.0
2009-06-26 14:31:00,3.18236,3.18827,3.18236,3.18551,10630000.0
2009-06-26 14:32:00,3.18185,3.18573,3.18168,3.1851,11750000.0
2009-06-26 14:33:00,3.18456,3.18535,3.18307,3.18426,10880000.0
2009-06-26 14:34:00,3.18499,3.18692,3.18402,3.18483,8000000.0
2009-06-26 14:35:00,3.18521,3.18848,3.18261,3.18625,11750000.0
2009-06-26 14:36:00,3.18504,3.18848,3.18356,3.18704,14130000.0
2009-06-26 14:37:00,3.18438,3.18715,3.18431,3.18459,6000000.0
2009-06-26 14:38:00,3.18739,3.18739,3.18179,3.18414,7250000.0
2009-06-26 14:39:00,3.18472,3.18589,3.18297,3.18297,5500000.0
2009-06-26 14:40:00,3.18371,3.18504,3.18025,3.18288,11250000.0
2009-06-26 14:41:00,3.18439,3.18521,3.18145,3.18513,6630000.0
2009-06-26 14:42:00,3.18169,3.18553,3.18169,3.18317,6500000.0
2009-06-26 14:43:00,3.18532,3.18629,3.18177,3.18455,10500000.0
2009-06-26 14:44:00,3.18164,3.1866,3.18071,3.1845,8000000.0
2009-06-26 14:45:00,3.18605,3.18954,3.18506,3.18842,11500000.0
2009-06-26 14:46:00,3.19004,3.19098,3.18558,3.18929,9500000.0
2009-06-26 14:47:00,3.1918,3.19446,3.18877,3.19263,10500000.0
2009-06-26 14:48:00,3.19151,3.19422,3.19107,3.19202,15500000.0
2009-06-26 14:49:00,3.1956,3.1956,3.19187,3.19452,9000000.0
2009-06-26 14:50:00,3.19374,3.19611,3.19107,3.19586,6630000.0
2009-06-26 14:51:00,3.19375,3.19725,3.19375,3.19621,8250000.0
2009-06-26 14:52:00,3.19568,3.1966,3.19058,3.19262,9250000.0
2009-06-26 14:53:00,3.19233,3.19577,3.19233,3.1925,9880000.0
2009-06-26 14:54:00,3.19605,3.19605,3.19027,3.19027,13000000.0
2009-06-26 14:55:00,3.19361,3.19656,3.19166,3.19512,12500000.0
2009-06-26 14:56:00,3.19596,3.19751,3.19331,3.19545,12630000.0
2009-06-26 14:57:00,3.19542,3.19863,3.19411,3.19863,9500000.0
2009-06-26 14:58:00,3.19388,3.19794,3.19376,3.19376,7750000.0
2009-06-26 14:59:00,3.197,3.19826,3.19635,3.19826,9000000.0
2009-06-26 15:00:00,3.19809,3.1997,3.19624,3.19853,12500000.0
2009-06-26 15:01:00,3.19811,3.2,3.19409,3.1992,16750000.0
2009-06-26 15:02:00,3.19881,3.19881,3.1927,3.19502,12000000.0
2009-06-26 15:03:00,3.19496,3.19884,3.19258,3.19687,12250000.0
2009-06-26 15:04:00,3.19614,3.19883,3.19357,3.19357,14130000.0
2009-06-26 15:05:00,3.19526,3.19721,3.19238,3.19466,8250000.0
2009-06-26 15:06:00,3.19539,3.19622,3.19297,3.19622,6500000.0
2009-06-26 15:07:00,3.19317,3.19685,3.19286,3.19563,6500000.0
2009-06-26 15:08:00,3.1962,3.19744,3.19195,3.19744,7000000.0
2009-06-26 15:09:00,3.19301,3.19791,3.18716,3.19791,10000000.0
2009-06-26 15:10:00,3.1982,3.19873,3.19566,3.19805,9250000.0
2009-06-26 15:11:00,3.19874,3.19947,3.1954,3.19712,12500000.0
2009-06-26 15:12:00,3.20068,3.20068,3.19447,3.19577,10000000.0
2009-06-26 15:13:00,3.19436,3.19889,3.19259,3.19811,11250000.0
2009-06-26 15:14:00,3.19738,3.19858,3.19483,3.19483,5500000.0
2009-06-26 15:15:00,3.19627,3.19896,3.19545,3.19664,13750000.0
2009-06-26 15:16:00,3.19623,3.19915,3.19623,3.19835,7130000.0
2009-06-26 15:17:00,3.19858,3.19858,3.19336,3.1967,15380000.0
2009-06-26 15:18:00,3.19702,3.19844,3.19464,3.19642,7500000.0
2009-06-26 15:19:00,3.19718,3.19718,3.19236,3.19236,7130000.0
2009-06-26 15:20:00,3.19569,3.19656,3.19253,3.19515,6500000.0
2009-06-26 15:21:00,3.19403,3.19757,3.18873,3.19676,12000000.0
2009-06-26 15:22:00,3.19623,3.19695,3.19048,3.19405,14380000.0
2009-06-26 15:23:00,3.19605,3.19605,3.19328,3.19495,5250000.0
2009-06-26 15:24:00,3.19615,3.1969,3.19128,3.19383,12000000.0
2009-06-26 15:25:00,3.19666,3.19666,3.19277,3.19277,10000000.0
2009-06-26 15:26:00,3.19599,3.19599,3.19112,3.1953,16000000.0
2009-06-26 15:27:00,3.19523,3.19666,3.19305,3.19449,10500000.0
2009-06-26 15:28:00,3.19624,3.19792,3.1936,3.19671,13000000.0
2009-06-26 15:29:00,3.19204,3.19794,3.19204,3.19681,5500000.0
2009-06-26 15:30:00,3.19716,3.19716,3.19333,3.1969,7500000.0
2009-06-26 15:31:00,3.1924,3.19672,3.1924,3.19491,9250000.0
2009-06-26 15:32:00,3.19693,3.19731,3.19265,3.19439,10750000.0
2009-06-26 15:33:00,3.19578,3.19675,3.18992,3.19624,15000000.0
2009-06-26 15:34:00,3.19465,3.19752,3.19419,3.19752,6000000.0
2009-06-26 15:35:00,3.19426,3.19599,3.1905,3.19552,16760000.0
2009-06-26 15:36:00,3.1939,3.19747,3.19089,3.19747,11250000.0
2009-06-26 15:37:00,3.19491,3.19569,3.19209,3.19336,7750000.0
2009-06-26 15:38:00,3.19094,3.198,3.19094,3.19401,11130000.0
2009-06-26 15:39:00,3.19515,3.19553,3.18988,3.19187,7500000.0
2009-06-26 15:40:00,3.19668,3.19668,3.19137,3.19367,8500000.0
2009-06-26 15:41:00,3.19209,3.1964,3.19209,3.19265,14000000.0
2009-06-26 15:42:00,3.19321,3.19446,3.18979,3.19343,5500000.0
2009-06-26 15:43:00,3.19088,3.19352,3.18909,3.19338,5250000.0
2009-06-26 15:44:00,3.19349,3.19456,3.18858,3.18858,13630000.0
2009-06-26 15:45:00,3.19264,3.19411,3.18866,3.19377,10000000.0
2009-06-26 15:46:00,3.19412,3.19514,3.19086,3.1919,11750000.0
2009-06-26 15:47:00,3.19421,3.19546,3.1925,3.1938,9250000.0
2009-06-26 15:48:00,3.19545,3.19545,3.19264,3.19462,9500000.0
2009-06-26 15:49:00,3.19296,3.19446,3.1879,3.19273,12130000.0
2009-06-26 15:50:00,3.19521,3.19644,3.19039,3.19313,10630000.0
2009-06-26 15:51:00,3.19512,3.19515,3.19095,3.19486,6750000.0
2009-06-26 15:52:00,3.19133,3.19602,3.19133,3.19331,7500000.0
2009-06-26 15:53:00,3.19515,3.19617,3.19314,3.19314,8130000.0
2009-06-26 15:54:00,3.1937,3.19686,3.1903,3.19553,9750000.0
2009-06-26 15:55:00,3.1957,3.19582,3.19073,3.19386,7750000.0
2009-06-26 15:56:00,3.19289,3.19525,3.19206,3.19508,6250000.0
2009-06-26 15:57:00,3.19601,3.19601,3.19085,3.19321,10380000.0
2009-06-26 15:58:00,3.19355,3.19609,3.19047,3.19047,7250000.0
2009-06-26 15:59:00,3.19543,3.19652,3.19182,3.1956,9380000.0
2009-06-26 16:00:00,3.19664,3.19894,3.19445,3.19765,8880000.0
2009-06-26 16:01:00,3.19505,3.19731,3.19293,3.19293,12630000.0
2009-06-26 16:02:00,3.19589,3.19764,3.19028,3.19028,8500000.0
2009-06-26 16:03:00,3.19538,3.19773,3.19498,3.19509,6250000.0
2009-06-26 16:04:00,3.19558,3.19731,3.19405,3.19621,8130000.0
2009-06-26 16:05:00,3.19432,3.1971,3.19144,3.19449,11750000.0
2009-06-26 16:06:00,3.19582,3.19894,3.19572,3.19868,6500000.0
2009-06-26 16:07:00,3.19725,3.19854,3.19589,3.19829,7880000.0
2009-06-26 16:08:00,3.19542,3.19817,3.19391,3.19817,5250000.0
2009-06-26 16:09:00,3.19796,3.19842,3.19648,3.19791,7130000.0
2009-06-26 16:10:00,3.19537,3.19751,3.19247,3.19572,9380000.0
2009-06-26 16:11:00,3.19804,3.19804,3.19359,3.19581,9250000.0
2009-06-26 16:12:00,3.19615,3.19888,3.19191,3.19557,10500000.0
2009-06-26 16:13:00,3.19822,3.19849,3.19592,3.19637,7130000.0
2009-06-26 16:14:00,3.19833,3.19833,3.19327,3.19636,10500000.0
2009-06-26 16:15:00,3.19373,3.19681,3.19334,3.19488,13000000.0
2009-06-26 16:16:00,3.19724,3.1973,3.19299,3.19432,8250000.0
2009-06-26 16:17:00,3.19702,3.19702,3.19414,3.19414,8500000.0
2009-06-26 16:18:00,3.19316,3.19622,3.19217,3.19622,10250000.0
2009-06-26 16:19:00,3.19644,3.19644,3.19031,3.19031,11000000.0
2009-06-26 16:20:00,3.19588,3.19658,3.18955,3.19481,10000000.0
2009-06-26 16:21:00,3.19548,3.19635,3.19283,3.19283,10000000.0
2009-06-26 16:22:00,3.19501,3.19541,3.19155,3.19273,7000000.0
2009-06-26 16:23:00,3.19185,3.19679,3.19185,3.19256,10250000.0
2009-06-26 16:24:00,3.19242,3.19581,3.18905,3.19298,14000000.0
2009-06-26 16:25:00,3.19285,3.19528,3.19251,3.19487,7750000.0
2009-06-26 16:26:00,3.19449,3.19643,3.19233,3.19335,15000000.0
2009-06-26 16:27:00,3.19515,3.19567,3.19073,3.19284,10000000.0
2009-06-26 16:28:00,3.19457,3.19541,3.19197,3.19516,11000000.0
2009-06-26 16:29:00,3.19447,3.19503,3.19186,3.19473,8250000.0
2009-06-26 16:30:00,3.19443,3.19479,3.18933,3.19479,5750000.0
2009-06-26 16:31:00,3.19197,3.19525,3.19197,3.19386,8250000.0
2009-06-26 16:32:00,3.19645,3.19708,3.19269,3.19327,7000000.0
2009-06-26 16:33:00,3.19642,3.19783,3.19206,3.19508,11000000.0
2009-06-26 16:34:00,3.19624,3.19788,3.19449,3.19576,12500000.0
2009-06-26 16:35:00,3.19668,3.19826,3.19353,3.19603,14000000.0
2009-06-26 16:36:00,3.19826,3.19826,3.19096,3.19421,13000000.0
2009-06-26 16:37:00,3.1932,3.19795,3.1932,3.19617,6000000.0
2009-06-26 16:38:00,3.19749,3.19839,3.19331,3.19592,9510000.0
2009-06-26 16:39:00,3.19795,3.19812,3.19331,3.19565,6250000.0
2009-06-26 16:40:00,3.19702,3.19955,3.19286,3.19955,7000000.0
2009-06-26 16:41:00,3.19789,3.2007,3.1961,3.20012,8750000.0
2009-06-26 16:42:00,3.19924,3.20435,3.19924,3.20422,10000000.0
2009-06-26 16:43:00,3.2027,3.20471,3.20208,3.2036,6130000.0
2009-06-26 16:44:00,3.20235,3.20415,3.20132,3.20296,9500000.0
2009-06-26 16:45:00,3.20379,3.20428,3.19961,3.20262,9000000.0
2009-06-26 16:46:00,3.20009,3.20595,3.20009,3.20298,11000000.0
2009-06-26 16:47:00,3.20018,3.20493,3.20018,3.20493,9000000.0
2009-06-26 16:48:00,3.20421,3.20514,3.19958,3.20497,10640000.0
2009-06-26 16:49:00,3.20447,3.20447,3.19974,3.20253,7250000.0
2009-06-26 16:50:00,3.20543,3.20543,3.19986,3.20412,7250000.0
2009-06-26 16:51:00,3.20186,3.20415,3.19878,3.20396,5500000.0
2009-06-26 16:52:00,3.20134,3.20485,3.19814,3.20233,5250000.0
2009-06-26 16:53:00,3.20292,3.2049,3.20093,3.20207,8500000.0
2009-06-26 16:54:00,3.20278,3.20507,3.2007,3.20275,10500000.0
2009-06-26 16:55:00,3.20549,3.20576,3.1984,3.1984,8750000.0
2009-06-26 16:56:00,3.20267,3.20526,3.19989,3.19989,9750000.0
2009-06-26 16:57:00,3.20105,3.20255,3.20044,3.20196,9000000.0
2009-06-26 16:58:00,3.19766,3.20201,3.19766,3.20105,8500000.0
2009-06-26 16:59:00,3.20142,3.20306,3.19769,3.19868,14000000.0
2009-06-26 17:00:00,3.20079,3.20342,3.19955,3.20189,7750000.0
2009-06-26 17:01:00,3.19987,3.20268,3.19788,3.20254,9250000.0
2009-06-26 17:02:00,3.20083,3.20369,3.19812,3.19812,6500000.0
2009-06-26 17:03:00,3.20206,3.20405,3.20009,3.20372,10750000.0
2009-06-26 17:04:00,3.20497,3.20497,3.20205,3.20403,11250000.0
2009-06-26 17:05:00,3.20347,3.20396,3.19997,3.20203,9130000.0
2009-06-26 17:06:00,3.20113,3.20421,3.20008,3.20357,11750000.0
2009-06-26 17:07:00,3.20092,3.20391,3.20011,3.20252,13630000.0
2009-06-26 17:08:00,3.20076,3.20451,3.20024,3.20024,11250000.0
2009-06-26 17:09:00,3.20359,3.2045,3.20192,3.2034,6000000.0
2009-06-26 17:10:00,3.20385,3.20385,3.19621,3.19774,9500000.0
2009-06-26 17:11:00,3.20413,3.20415,3.20054,3.20366,5880000.0
2009-06-26 17:12:00,3.20386,3.20386,3.19959,3.19959,5500000.0
2009-06-26 17:13:00,3.20438,3.20438,3.19945,3.2019,6750000.0
2009-06-26 17:14:00,3.20145,3.20318,3.19744,3.19744,8750000.0
2009-06-26 17:15:00,3.20353,3.20353,3.19984,3.20295,11250000.0
2009-06-26 17:16:00,3.20504,3.20504,3.20202,3.20256,7750000.0
2009-06-26 17:17:00,3.20469,3.20507,3.20302,3.2037,7250000.0
2009-06-26 17:18:00,3.20277,3.20411,3.19665,3.20411,8130000.0
2009-06-26 17:19:00,3.2028,3.20439,3.2003,3.20271,8250000.0
2009-06-26 17:20:00,3.20461,3.20461,3.20209,3.20406,9880000.0
2009-06-26 17:21:00,3.20441,3.20526,3.20074,3.20074,11250000.0
2009-06-26 17:22:00,3.20419,3.20462,3.20183,3.20231,7000000.0
2009-06-26 17:23:00,3.20337,3.20489,3.20151,3.20386,13250000.0
2009-06-26 17:24:00,3.20462,3.20531,3.2026,3.20491,5500000.0
2009-06-26 17:25:00,3.20179,3.20508,3.20179,3.20497,9250000.0
2009-06-26 17:26:00,3.20088,3.2057,3.19895,3.2057,6500000.0
2009-06-26 17:27:00,3.201,3.20461,3.19938,3.20354,15250000.0
2009-06-26 17:28:00,3.20354,3.2049,3.20184,3.2049,9250000.0
2009-06-26 17:29:00,3.20251,3.20462,3.20081,3.20462,6750000.0
2009-06-26 17:30:00,3.2018,3.20438,3.20161,3.20398,7250000.0
2009-06-26 17:31:00,3.20312,3.20469,3.20104,3.20469,5500000.0
2009-06-26 17:32:00,3.20203,3.20417,3.20018,3.20018,7000000.0
2009-06-26 17:33:00,3.20513,3.20513,3.2009,3.20255,8630000.0
2009-06-26 17:34:00,3.2027,3.20406,3.20044,3.202,7880000.0
2009-06-26 17:35:00,3.19968,3.20381,3.19916,3.19916,5250000.0
2009-06-26 17:36:00,3.20142,3.20397,3.19882,3.20397,6750000.0
2009-06-26 17:37:00,3.20312,3.2054,3.20244,3.20244,13000000.0
2009-06-26 17:38:00,3.20397,3.20579,3.20238,3.20561,13000000.0
2009-06-26 17:39:00,3.20502,3.20615,3.20234,3.20234,10500000.0
2009-06-26 17:40:00,3.20456,3.20555,3.20175,3.20466,7500000.0
2009-06-26 17:41:00,3.20541,3.2056,3.20243,3.20451,10750000.0
2009-06-26 17:42:00,3.2053,3.2053,3.20004,3.2037,16250000.0
2009-06-26 17:43:00,3.20298,3.20378,3.19849,3.20025,7750000.0
2009-06-26 17:44:00,3.20488,3.20488,3.20049,3.20267,7750000.0
2009-06-26 17:45:00,3.20341,3.20449,3.20205,3.20357,9250000.0
2009-06-26 17:46:00,3.2047,3.20521,3.20049,3.20108,12000000.0
2009-06-26 17:47:00,3.20429,3.20438,3.19956,3.20359,9500000.0
2009-06-26 17:48:00,3.20458,3.20526,3.19964,3.2014,9880000.0
2009-06-26 17:49:00,3.20154,3.20613,3.20106,3.20613,12130000.0
2009-06-26 17:50:00,3.20537,3.20794,3.20486,3.20486,9880000.0
2009-06-26 17:51:00,3.20431,3.20629,3.20302,3.20302,9510000.0
2009-06-26 17:52:00,3.2053,3.20612,3.20395,3.20438,5750000.0
2009-06-26 17:53:00,3.20387,3.20839,3.20169,3.20492,12250000.0
2009-06-26 17:54:00,3.20503,3.20663,3.20285,3.20607,11000000.0
2009-06-26 17:55:00,3.20656,3.2074,3.20266,3.20266,7500000.0
2009-06-26 17:56:00,3.20527,3.20576,3.20058,3.20345,10000000.0
2009-06-26 17:57:00,3.20323,3.20583,3.20068,3.20217,8750000.0
2009-06-26 17:58:00,3.20572,3.20572,3.20146,3.2037,8880000.0
2009-06-26 17:59:00,3.20599,3.20617,3.20151,3.20151,5500000.0
2009-06-26 18:00:00,3.2029,3.20494,3.20008,3.20372,11250000.0
2009-06-26 18:01:00,3.20163,3.20591,3.19879,3.20215,10750000.0
2009-06-26 18:02:00,3.20399,3.20594,3.20049,3.2039,14250000.0
2009-06-26 18:03:00,3.19826,3.20328,3.19826,3.20199,7750000.0
2009-06-26 18:04:00,3.19642,3.20224,3.19513,3.20027,5250000.0
2009-06-26 18:05:00,3.19688,3.2015,3.19514,3.19681,9880000.0
2009-06-26 18:06:00,3.2009,3.2009,3.19626,3.19749,8500000.0
2009-06-26 18:07:00,3.19864,3.20061,3.1964,3.19907,9000000.0
2009-06-26 18:08:00,3.19761,3.19897,3.19382,3.19468,6250000.0
2009-06-26 18:09:00,3.19658,3.19763,3.19484,3.19663,6750000.0
2009-06-26 18:10:00,3.19576,3.19736,3.19426,3.19577,5250000.0
2009-06-26 18:11:00,3.19432,3.19735,3.19363,3.19583,10500000.0
2009-06-26 18:12:00,3.19178,3.19564,3.19178,3.19355,5500000.0
2009-06-26 18:13:00,3.19409,3.19521,3.19216,3.19521,12000000.0
2009-06-26 18:14:00,3.19427,3.19472,3.19116,3.19472,12750000.0
2009-06-26 18:15:00,3.19569,3.19569,3.19183,3.19183,8500000.0
2009-06-26 18:16:00,3.19326,3.19426,3.18934,3.19157,8500000.0
2009-06-26 18:17:00,3.194,3.19503,3.18991,3.19159,23750000.0
2009-06-26 18:18:00,3.19172,3.19421,3.1898,3.1898,18130000.0
2009-06-26 18:19:00,3.19436,3.19511,3.19021,3.19166,5750000.0
2009-06-26 18:20:00,3.19228,3.19437,3.19138,3.19437,13500000.0
2009-06-26 18:21:00,3.19425,3.19568,3.19149,3.19479,6000000.0
2009-06-26 18:22:00,3.19092,3.197,3.19076,3.19576,10750000.0
2009-06-26 18:23:00,3.19458,3.19566,3.19071,3.19566,7130000.0
2009-06-26 18:24:00,3.19623,3.19623,3.19034,3.1936,14750000.0
2009-06-26 18:25:00,3.19431,3.19608,3.19285,3.19558,8130000.0
2009-06-26 18:26:00,3.19421,3.19647,3.19071,3.19647,5750000.0
2009-06-26 18:27:00,3.19438,3.19463,3.19029,3.1944,6500000.0
2009-06-26 18:28:00,3.19366,3.19497,3.19145,3.19497,6250000.0
2009-06-26 18:29:00,3.19123,3.19604,3.19123,3.19604,5500000.0
2009-06-26 18:30:00,3.19726,3.19836,3.19216,3.19346,14250000.0
2009-06-26 18:31:00,3.19656,3.19656,3.19478,3.19565,8000000.0
2009-06-26 18:32:00,3.19522,3.19675,3.19247,3.19435,11130000.0
2009-06-26 18:33:00,3.19413,3.19589,3.19336,3.19336,6630000.0
2009-06-26 18:34:00,3.19449,3.19518,3.18971,3.19038,14250000.0
2009-06-26 18:35:00,3.19126,3.19524,3.19008,3.19293,5500000.0
2009-06-26 18:36:00,3.19474,3.19474,3.19083,3.19301,9000000.0
2009-06-26 18:37:00,3.19544,3.19544,3.1901,3.19387,9250000.0
2009-06-26 18:38:00,3.19278,3.19531,3.18997,3.19531,10250000.0
2009-06-26 18:39:00,3.19426,3.19562,3.19176,3.1931,8000000.0
2009-06-26 18:40:00,3.19455,3.19455,3.18902,3.19433,5880000.0
2009-06-26 18:41:00,3.19412,3.19453,3.18838,3.18838,7760000.0
2009-06-26 18:42:00,3.19348,3.19457,3.1886,3.19151,11500000.0
2009-06-26 18:43:00,3.19401,3.19401,3.18995,3.19118,13000000.0
2009-06-26 18:44:00,3.19176,3.19316,3.18919,3.19304,14500000.0
2009-06-26 18:45:00,3.19136,3.19261,3.18742,3.18768,7250000.0
2009-06-26 18:46:00,3.19299,3.19507,3.18911,3.19345,11750000.0
2009-06-26 18:47:00,3.19025,3.19166,3.18436,3.18989,9000000.0
2009-06-26 18:48:00,3.18822,3.18955,3.18645,3.18645,8750000.0
2009-06-26 18:49:00,3.18969,3.18969,3.18574,3.18783,9000000.0
2009-06-26 18:50:00,3.1843,3.18797,3.18403,3.18533,9000000.0
2009-06-26 18:51:00,3.18749,3.18785,3.18365,3.18407,15000000.0
2009-06-26 18:52:00,3.18843,3.18843,3.18397,3.18771,9130000.0
2009-06-26 18:53:00,3.18783,3.18952,3.18707,3.18952,8750000.0
2009-06-26 18:54:00,3.18955,3.18955,3.18584,3.18584,13500000.0
2009-06-26 18:55:00,3.18678,3.19017,3.18663,3.18975,9750000.0
2009-06-26 18:56:00,3.19066,3.19066,3.1854,3.18577,14130000.0
2009-06-26 18:57:00,3.18932,3.19036,3.18621,3.18902,12250000.0
2009-06-26 18:58:00,3.18604,3.19072,3.18561,3.18978,11130000.0
2009-06-26 18:59:00,3.18714,3.19107,3.18683,3.19107,5250000.0
2009-06-26 19:00:00,3.18924,3.19214,3.18683,3.19214,16250000.0
2009-06-26 19:01:00,3.19149,3.19149,3.18878,3.19005,5630000.0
2009-06-26 19:02:00,3.1891,3.19165,3.18365,3.18686,11510000.0
2009-06-26 19:03:00,3.19026,3.19269,3.18994,3.19231,9000000.0
2009-06-26 19:04:00,3.19234,3.19234,3.19038,3.19134,5250000.0
2009-06-26 19:05:00,3.19315,3.19341,3.18762,3.1908,7000000.0
2009-06-26 19:06:00,3.18545,3.19282,3.18545,3.19231,12750000.0
2009-06-26 19:07:00,3.18881,3.19165,3.18627,3.18756,14000000.0
2009-06-26 19:08:00,3.19106,3.19278,3.1888,3.19031,8750000.0
2009-06-26 19:09:00,3.19163,3.19163,3.18815,3.18823,6500000.0
2009-06-26 19:10:00,3.19232,3.19233,3.18714,3.18984,5250000.0
2009-06-26 19:11:00,3.18851,3.19106,3.18615,3.19036,11750000.0
2009-06-26 19:12:00,3.18902,3.19243,3.18878,3.19115,8500000.0
2009-06-26 19:13:00,3.19037,3.19117,3.1872,3.19068,5630000.0
2009-06-26 19:14:00,3.19091,3.19261,3.18918,3.19003,7750000.0
2009-06-26 19:15:00,3.18612,3.19155,3.18534,3.19019,10630000.0
2009-06-26 19:16:00,3.19008,3.19041,3.18557,3.18836,16500000.0
2009-06-26 19:17:00,3.18774,3.18953,3.18682,3.18953,10500000.0
2009-06-26 19:18:00,3.18514,3.18941,3.18514,3.18568,15750000.0
2009-06-26 19:19:00,3.18717,3.18931,3.18488,3.18488,7750000.0
2009-06-26 19:20:00,3.1895,3.18966,3.18576,3.18623,9750000.0
2009-06-26 19:21:00,3.19023,3.19057,3.18411,3.18898,10500000.0
2009-06-26 19:22:00,3.18958,3.1912,3.18836,3.19117,10250000.0
2009-06-26 19:23:00,3.18856,3.19166,3.18647,3.19166,10250000.0
2009-06-26 19:24:00,3.18746,3.19167,3.18746,3.19167,5750000.0
2009-06-26 19:25:00,3.19015,3.19111,3.18357,3.19111,5500000.0
2009-06-26 19:26:00,3.19031,3.1924,3.19031,3.1911,9000000.0
2009-06-26 19:27:00,3.1892,3.19289,3.1892,3.19067,8630000.0
2009-06-26 19:28:00,3.18856,3.19305,3.18782,3.19105,8250000.0
2009-06-26 19:29:00,3.19241,3.19286,3.18918,3.19053,16000000.0
2009-06-26 19:30:00,3.19168,3.19408,3.18864,3.19408,6500000.0
2009-06-26 19:31:00,3.19346,3.19377,3.18974,3.19377,11010000.0
2009-06-26 19:32:00,3.1927,3.19332,3.19034,3.19183,7500000.0
2009-06-26 19:33:00,3.19411,3.19489,3.18848,3.19421,10630000.0
2009-06-26 19:34:00,3.19414,3.19427,3.18928,3.19146,13000000.0
2009-06-26 19:35:00,3.19208,3.19479,3.18833,3.19142,7000000.0
2009-06-26 19:36:00,3.19029,3.1932,3.19029,3.1932,5250000.0
2009-06-26 19:37:00,3.19468,3.19468,3.18983,3.19356,8500000.0
2009-06-26 19:38:00,3.19435,3.19528,3.19322,3.19365,6750000.0
2009-06-26 19:39:00,3.19343,3.19501,3.19222,3.19222,6000000.0
2009-06-26 19:40:00,3.1941,3.19542,3.19152,3.19379,10380000.0
2009-06-26 19:41:00,3.19433,3.19547,3.19127,3.19127,6250000.0
2009-06-26 19:42:00,3.19373,3.19585,3.19343,3.19585,7500000.0
2009-06-26 19:43:00,3.19397,3.19492,3.1917,3.19492,10500000.0
2009-06-26 19:44:00,3.19161,3.19381,3.18826,3.19155,10130000.0
2009-06-26 19:45:00,3.19407,3.19409,3.18863,3.19251,11880000.0
2009-06-26 19:46:00,3.19297,3.19439,3.19273,3.19429,7750000.0
2009-06-26 19:47:00,3.1915,3.19504,3.1915,3.19425,9000000.0
2009-06-26 19:48:00,3.18993,3.19443,3.18977,3.18977,10750000.0
2009-06-26 19:49:00,3.19002,3.19424,3.19002,3.19025,5750000.0
2009-06-26 19:50:00,3.19064,3.19326,3.18748,3.19326,11000000.0
2009-06-26 19:51:00,3.19341,3.19395,3.19033,3.19127,11750000.0
2009-06-26 19:52:00,3.19162,3.19369,3.18867,3.19151,9750000.0
2009-06-26 19:53:00,3.19076,3.19358,3.18922,3.1914,7380000.0
2009-06-26 19:54:00,3.19196,3.1937,3.18936,3.19318,9000000.0
2009-06-26 19:55:00,3.19245,3.19334,3.18954,3.19185,10510000.0
2009-06-26 19:56:00,3.19117,3.19297,3.1877,3.19297,10750000.0
2009-06-26 19:57:00,3.19317,3.19486,3.18814,3.18814,15630000.0
2009-06-26 19:58:00,3.19253,3.19529,3.18999,3.19174,8630000.0
2009-06-26 19:59:00,3.19272,3.19551,3.19272,3.19551,6000000.0
2009-06-26 20:00:00,3.19527,3.1959,3.19254,3.19376,10750000.0
2009-06-26 20:01:00,3.19476,3.19662,3.19213,3.19577,13130000.0
2009-06-26 20:02:00,3.19523,3.19653,3.19317,3.19551,10750000.0
2009-06-26 20:03:00,3.19404,3.1965,3.19257,3.1965,7250000.0
2009-06-26 20:04:00,3.19598,3.19784,3.19498,3.19716,5500000.0
2009-06-26 20:05:00,3.19393,3.19735,3.19372,3.19525,11500000.0
2009-06-26 20:06:00,3.19445,3.19613,3.1906,3.19429,8000000.0
2009-06-26 20:07:00,3.19693,3.1973,3.19471,3.19476,10500000.0
2009-06-26 20:08:00,3.19577,3.19686,3.19096,3.1942,13500000.0
2009-06-26 20:09:00,3.19382,3.19669,3.19172,3.19663,10250000.0
2009-06-26 20:10:00,3.19426,3.19731,3.19317,3.19731,10500000.0
2009-06-26 20:11:00,3.19429,3.19751,3.19284,3.19284,13250000.0
2009-06-26 20:12:00,3.19455,3.19601,3.19135,3.1935,8500000.0
2009-06-26 20:13:00,3.19538,3.19539,3.18932,3.19405,6500000.0
2009-06-26 20:14:00,3.19196,3.1963,3.19178,3.19442,13250000.0
2009-06-26 20:15:00,3.19434,3.19554,3.1915,3.19304,9630000.0
2009-06-26 20:16:00,3.19434,3.19613,3.19329,3.19435,10750000.0
2009-06-26 20:17:00,3.18975,3.19622,3.18975,3.19528,11130000.0
2009-06-26 20:18:00,3.19479,3.19624,3.19239,3.19624,8500000.0
2009-06-26 20:19:00,3.19437,3.19675,3.19027,3.19374,7000000.0
2009-06-26 20:20:00,3.19483,3.19675,3.19257,3.19339,11250000.0
2009-06-26 20:21:00,3.19691,3.19691,3.19262,3.19663,11000000.0
2009-06-26 20:22:00,3.1945,3.19742,3.19438,3.19502,10750000.0
2009-06-26 20:23:00,3.19511,3.19604,3.1905,3.19218,7000000.0
2009-06-26 20:24:00,3.19542,3.19664,3.1921,3.1921,9880000.0
2009-06-26 20:25:00,3.19467,3.19662,3.19294,3.1944,11750000.0
2009-06-26 20:26:00,3.19309,3.19705,3.19127,3.19132,10500000.0
2009-06-26 20:27:00,3.19344,3.19553,3.19132,3.19251,6500000.0
2009-06-26 20:28:00,3.19632,3.19737,3.19316,3.19737,12500000.0
2009-06-26 20:29:00,3.19399,3.19553,3.19192,3.19377,11000000.0
2009-06-26 20:30:00,3.19705,3.19746,3.19394,3.19394,11000000.0
2009-06-26 20:31:00,3.1975,3.19752,3.19093,3.19447,7000000.0
2009-06-26 20:32:00,3.19355,3.19594,3.19336,3.19455,9750000.0
2009-06-26 20:33:00,3.19332,3.19589,3.19147,3.19222,8250000.0
2009-06-26 20:34:00,3.19194,3.19614,3.19194,3.19543,6130000.0
2009-06-26 20:35:00,3.19386,3.19728,3.19295,3.19728,7130000.0
2009-06-26 20:36:00,3.19389,3.19687,3.19281,3.19653,6250000.0
2009-06-26 20:37:00,3.19689,3.19691,3.19335,3.19666,13750000.0
2009-06-26 20:38:00,3.19597,3.19706,3.19307,3.19499,11380000.0
2009-06-26 20:39:00,3.19341,3.19848,3.19262,3.19437,6010000.0
2009-06-26 20:40:00,3.19258,3.19674,3.19161,3.19674,14250000.0
2009-06-26 20:41:00,3.19233,3.19664,3.19079,3.19456,14250000.0
2009-06-26 20:42:00,3.19504,3.19616,3.19199,3.19199,9380000.0
2009-06-26 20:43:00,3.19533,3.19547,3.19307,3.19366,5750000.0
2009-06-26 20:44:00,3.19482,3.19656,3.19101,3.19548,16750000.0
2009-06-26 20:45:00,3.19493,3.19588,3.19412,3.19412,6000000.0
2009-06-26 20:46:00,3.19149,3.19636,3.19149,3.19472,5750000.0
2009-06-26 20:47:00,3.19372,3.1955,3.19043,3.19336,17250000.0
2009-06-26 20:48:00,3.19244,3.19539,3.19085,3.19365,8500000.0
2009-06-26 20:49:00,3.19425,3.19477,3.1921,3.1921,7250000.0
2009-06-26 20:50:00,3.19168,3.19525,3.19092,3.19145,12250000.0
2009-06-26 20:51:00,3.18824,3.19668,3.18824,3.19277,7500000.0
2009-06-26 20:52:00,3.19294,3.19667,3.19117,3.19667,9380000.0
2009-06-26 20:53:00,3.19655,3.19721,3.19356,3.19721,9500000.0
2009-06-26 20:54:00,3.19457,3.19617,3.19092,3.19384,9000000.0
2009-06-26 20:55:00,3.19527,3.19682,3.19197,3.19682,13750000.0
2009-06-26 20:56:00,3.19396,3.19748,3.19263,3.19263,5750000.0
2009-06-26 20:57:00,3.19761,3.19858,3.19198,3.19718,12000000.0
2009-06-26 20:58:00,3.19565,3.19837,3.1942,3.19619,10750000.0
2009-06-26 20:59:00,3.19462,3.19644,3.19168,3.19581,12500000.0
2009-06-26 21:00:00,3.19277,3.19543,3.1903,3.19168,7500000.0
2009-06-26 21:01:00,3.19267,3.1938,3.19067,3.19307,9000000.0
2009-06-26 21:02:00,3.1912,3.19537,3.18985,3.18985,13750000.0
2009-06-26 21:03:00,3.19313,3.19509,3.19253,3.19253,8380000.0
2009-06-26 21:04:00,3.19546,3.19546,3.19224,3.19428,11500000.0
2009-06-26 21:05:00,3.18955,3.19548,3.18955,3.19491,9750000.0
2009-06-26 21:06:00,3.1913,3.19582,3.1913,3.19379,10000000.0
2009-06-26 21:07:00,3.19278,3.196,3.19229,3.19391,13250000.0
2009-06-26 21:08:00,3.19273,3.1955,3.1919,3.1939,13250000.0
2009-06-26 21:09:00,3.19345,3.1964,3.19138,3.19519,8250000.0
2009-06-26 21:10:00,3.19089,3.19508,3.19089,3.19317,10250000.0
2009-06-26 21:11:00,3.19539,3.1956,3.1907,3.19492,6380000.0
2009-06-26 21:12:00,3.19561,3.19561,3.19319,3.19355,5500000.0
2009-06-26 21:13:00,3.18973,3.1946,3.18973,3.19432,7130000.0
2009-06-26 21:14:00,3.1901,3.19627,3.1901,3.19342,7880000.0
2009-06-26 21:15:00,3.19365,3.19365,3.18823,3.18934,10000000.0
2009-06-26 21:16:00,3.19263,3.19499,3.18982,3.19259,15250000.0
2009-06-26 21:17:00,3.19048,3.19448,3.18987,3.19267,9000000.0
2009-06-26 21:18:00,3.19284,3.19584,3.19225,3.19584,6750000.0
2009-06-26 21:19:00,3.19657,3.1967,3.19402,3.19539,5500000.0
2009-06-26 21:20:00,3.19341,3.19532,3.19031,3.19363,10130000.0
2009-06-26 21:21:00,3.19407,3.19578,3.1918,3.1918,9500000.0
2009-06-26 21:22:00,3.19565,3.19565,3.19179,3.1926,10750000.0
2009-06-26 21:23:00,3.19639,3.19663,3.19381,3.19445,5500000.0
2009-06-26 21:24:00,3.19231,3.1959,3.19231,3.19441,9250000.0
2009-06-26 21:25:00,3.19388,3.19679,3.19196,3.1929,9250000.0
2009-06-26 21:26:00,3.19594,3.19601,3.19292,3.19335,7000000.0
2009-06-26 21:27:00,3.19417,3.19566,3.19254,3.19254,5250000.0
2009-06-26 21:28:00,3.19068,3.19555,3.19003,3.19323,8630000.0
2009-06-26 21:29:00,3.19193,3.1953,3.18921,3.18921,6500000.0
2009-06-26 21:30:00,3.19205,3.1945,3.18635,3.19007,10500000.0
2009-06-26 21:31:00,3.19366,3.19366,3.18744,3.18964,6750000.0
2009-06-26 21:32:00,3.18972,3.19384,3.18972,3.19375,5750000.0
2009-06-26 21:33:00,3.19043,3.19505,3.19043,3.19422,5500000.0
2009-06-26 21:34:00,3.19105,3.19448,3.19047,3.19373,11250000.0
2009-06-26 21:35:00,3.18792,3.19389,3.18792,3.19262,8500000.0
2009-06-26 21:36:00,3.1915,3.19496,3.18978,3.19336,12380000.0
2009-06-26 21:37:00,3.19377,3.19658,3.19276,3.19658,5250000.0
2009-06-26 21:38:00,3.19277,3.1967,3.19241,3.19554,8250000.0
2009-06-26 21:39:00,3.19636,3.19912,3.19525,3.19625,10750000.0
2009-06-26 21:40:00,3.19305,3.19519,3.19236,3.19321,6380000.0
2009-06-26 21:41:00,3.19211,3.19412,3.18803,3.18803,6000000.0
2009-06-26 21:42:00,3.19392,3.19478,3.19245,3.19287,5880000.0
2009-06-26 21:43:00,3.19159,3.19557,3.1911,3.1928,7000000.0
2009-06-26 21:44:00,3.19455,3.19472,3.18728,3.19128,5250000.0
2009-06-26 21:45:00,3.19227,3.19354,3.19068,3.19213,8250000.0
2009-06-26 21:46:00,3.19228,3.19371,3.19034,3.19034,6250000.0
2009-06-26 21:47:00,3.19217,3.19365,3.18977,3.19365,7750000.0
2009-06-26 21:48:00,3.19385,3.19489,3.19247,3.19405,11000000.0
2009-06-26 21:49:00,3.19314,3.1945,3.19197,3.19197,5500000.0
2009-06-26 21:50:00,3.18963,3.19462,3.18963,3.19462,10500000.0
2009-06-26 21:51:00,3.19037,3.19319,3.19037,3.19199,6000000.0
2009-06-26 21:52:00,3.19228,3.1942,3.19187,3.19414,7000000.0
2009-06-26 21:53:00,3.1926,3.19563,3.19164,3.19421,6250000.0
2009-06-26 21:54:00,3.19286,3.1957,3.19213,3.19421,10500000.0
2009-06-26 21:55:00,3.19687,3.19687,3.19202,3.19358,8000000.0
2009-06-26 21:56:00,3.19687,3.19687,3.19106,3.19132,7750000.0
2009-06-26 21:57:00,3.1904,3.19497,3.19013,3.19013,8000000.0
2009-06-26 21:58:00,3.19244,3.1957,3.19244,3.1952,8750000.0
2009-06-26 21:59:00,3.19153,3.19457,3.18862,3.18862,10500000.0
2009-06-26 22:00:00,3.19251,3.19531,3.18807,3.19309,14510000.0
2009-06-26 22:01:00,3.19365,3.19475,3.19116,3.1916,10880000.0
2009-06-26 22:03:00,3.19445,3.19445,3.18793,3.19127,7250000.0
2009-06-26 22:04:00,3.19162,3.19366,3.18987,3.19057,16510000.0
2009-06-26 22:05:00,3.19026,3.19324,3.19006,3.19207,10500000.0
2009-06-26 22:06:00,3.19144,3.19382,3.19006,3.19224,15250000.0
2009-06-26 22:07:00,3.19211,3.19427,3.19133,3.19378,12500000.0
2009-06-26 22:08:00,3.19435,3.19435,3.18911,3.19182,21500000.0
2009-06-26 22:09:00,3.19102,3.19352,3.18616,3.19091,7500000.0
2009-06-26 22:10:00,3.18859,3.19363,3.18859,3.19219,19380000.0
2009-06-26 22:11:00,3.19135,3.19387,3.18767,3.19387,17130000.0
2009-06-26 22:12:00,3.19111,3.19358,3.18743,3.18743,14000000.0
2009-06-26 22:13:00,3.19118,3.19485,3.18929,3.19145,14250000.0
2009-06-26 22:14:00,3.19174,3.19363,3.19117,3.19139,11130000.0
2009-06-26 22:15:00,3.19176,3.19381,3.18929,3.19284,7880000.0
2009-06-26 22:16:00,3.19288,3.19544,3.19089,3.19348,11250000.0
2009-06-26 22:17:00,3.19252,3.19423,3.19227,3.19276,9000000.0
2009-06-26 22:18:00,3.1906,3.19341,3.19011,3.19253,8130000.0
2009-06-26 22:19:00,3.19202,3.19433,3.19103,3.19219,12750000.0
2009-06-26 22:20:00,3.19238,3.19403,3.18956,3.19268,10250000.0
2009-06-26 22:21:00,3.19327,3.19424,3.19272,3.1933,11500000.0
2009-06-26 22:22:00,3.18845,3.19624,3.18845,3.19364,8130000.0
2009-06-26 22:23:00,3.19439,3.19599,3.19035,3.19514,9750000.0
2009-06-26 22:24:00,3.18969,3.19443,3.18969,3.19184,10750000.0
2009-06-26 22:25:00,3.1953,3.1953,3.19079,3.19299,9630000.0
2009-06-26 22:26:00,3.1933,3.19357,3.1917,3.1927,11500000.0
2009-06-26 22:27:00,3.19051,3.19449,3.18982,3.19369,6000000.0
2009-06-26 22:28:00,3.19386,3.19389,3.19193,3.1922,13000000.0
2009-06-26 22:29:00,3.19328,3.19436,3.18989,3.18989,14250000.0
2009-06-26 22:30:00,3.18994,3.19349,3.18994,3.19051,8750000.0
2009-06-26 22:31:00,3.18913,3.19302,3.18913,3.19241,10880000.0
2009-06-26 22:32:00,3.19449,3.19449,3.18987,3.19398,6250000.0
2009-06-26 22:33:00,3.19185,3.19423,3.18981,3.19423,17250000.0
2009-06-26 22:34:00,3.19163,3.19364,3.19042,3.19309,6250000.0
2009-06-26 22:35:00,3.19171,3.19435,3.18658,3.19347,8750000.0
2009-06-26 22:36:00,3.19037,3.19339,3.1898,3.1919,12250000.0
2009-06-26 22:37:00,3.1929,3.1941,3.19149,3.19289,9880000.0
2009-06-26 22:38:00,3.1925,3.19435,3.19074,3.19435,11000000.0
2009-06-26 22:39:00,3.19324,3.19389,3.19012,3.19283,8250000.0
2009-06-26 22:40:00,3.18987,3.19429,3.18907,3.19391,9750000.0
2009-06-26 22:41:00,3.19035,3.19517,3.18909,3.1928,7750000.0
2009-06-26 22:42:00,3.19287,3.19519,3.18927,3.19294,9500000.0
2009-06-26 22:43:00,3.1955,3.1955,3.19262,3.19515,11510000.0
2009-06-26 22:44:00,3.19057,3.19538,3.19057,3.19538,10250000.0
2009-06-26 22:45:00,3.19379,3.19577,3.19362,3.19577,8130000.0
2009-06-26 22:46:00,3.19241,3.1965,3.19088,3.19377,14250000.0
2009-06-26 22:47:00,3.19257,3.19644,3.19194,3.19194,11250000.0
2009-06-26 22:48:00,3.19549,3.19573,3.18993,3.19312,9750000.0
2009-06-26 22:49:00,3.19399,3.19502,3.1926,3.19425,6500000.0
2009-06-26 22:50:00,3.19394,3.19574,3.1925,3.19551,8500000.0
2009-06-26 22:51:00,3.19534,3.19636,3.19297,3.19297,5750000.0
2009-06-26 22:52:00,3.19108,3.19581,3.19108,3.1958,11750000.0
2009-06-26 22:53:00,3.19387,3.19521,3.19064,3.19437,12250000.0
2009-06-26 22:54:00,3.193,3.19533,3.18976,3.1933,10000000.0
2009-06-26 22:55:00,3.19543,3.19543,3.19264,3.19264,7380000.0
2009-06-26 22:56:00,3.19348,3.19495,3.19305,3.19382,5250000.0
2009-06-26 22:57:00,3.19563,3.19624,3.19074,3.19123,11250000.0
2009-06-26 22:58:00,3.19232,3.19609,3.19033,3.19445,20000000.0
2009-06-26 22:59:00,3.19659,3.19704,3.19364,3.19508,14500000.0
2009-06-28 23:00:00,3.19383,3.19805,3.19315,3.19515,9500000.0
2009-06-28 23:02:00,3.19461,3.19822,3.19354,3.19619,11250000.0
2009-06-28 23:03:00,3.19742,3.19742,3.19367,3.19721,9250000.0
2009-06-28 23:04:00,3.19593,3.19751,3.19265,3.19751,9250000.0
2009-06-28 23:05:00,3.19622,3.19798,3.19309,3.19798,6000000.0
2009-06-28 23:07:00,3.19779,3.19792,3.19302,3.19792,8000000.0
2009-06-28 23:09:00,3.1958,3.19793,3.19295,3.19792,9750000.0
2009-06-28 23:10:00,3.19755,3.1979,3.19573,3.19727,8500000.0
2009-06-28 23:12:00,3.19529,3.19769,3.19512,3.19704,12250000.0
2009-06-28 23:14:00,3.19649,3.19669,3.1945,3.19662,6000000.0
2009-06-28 23:16:00,3.19647,3.19749,3.19562,3.19749,9750000.0
2009-06-28 23:17:00,3.19543,3.19809,3.19533,3.19746,10500000.0
2009-06-28 23:19:00,3.19715,3.19805,3.19179,3.19805,8500000.0
2009-06-28 23:20:00,3.19448,3.19734,3.19448,3.19584,7000000.0
2009-06-28 23:21:00,3.19615,3.19765,3.19293,3.19765,9750000.0
2009-06-28 23:22:00,3.19679,3.19801,3.19456,3.19594,6000000.0
2009-06-28 23:23:00,3.20019,3.20019,3.19725,3.19967,8000000.0
2009-06-28 23:24:00,3.19627,3.20008,3.19583,3.19966,6880000.0
2009-06-28 23:26:00,3.1994,3.19952,3.19582,3.19931,11130000.0
2009-06-28 23:28:00,3.19841,3.20013,3.19555,3.19822,9500000.0
2009-06-28 23:29:00,3.19588,3.19992,3.19588,3.19962,5250000.0
2009-06-28 23:30:00,3.19804,3.19973,3.19433,3.19973,8000000.0
2009-06-28 23:31:00,3.2001,3.20061,3.19737,3.20061,9250000.0
2009-06-28 23:32:00,3.20098,3.20109,3.19628,3.19628,8750000.0
2009-06-28 23:33:00,3.19868,3.20054,3.19703,3.20054,8750000.0
2009-06-28 23:37:00,3.1975,3.20038,3.1975,3.19956,9630000.0
2009-06-28 23:40:00,3.1968,3.20046,3.19633,3.20046,8390000.0
2009-06-28 23:42:00,3.19736,3.20114,3.19736,3.20114,10250000.0
2009-06-28 23:43:00,3.19997,3.2005,3.19997,3.20018,8500000.0
2009-06-28 23:44:00,3.19209,3.19918,3.19209,3.19918,8250000.0
2009-06-28 23:45:00,3.19909,3.20023,3.19449,3.20023,11750000.0
2009-06-28 23:47:00,3.19914,3.19933,3.19478,3.19917,8500000.0
2009-06-28 23:49:00,3.19847,3.19947,3.19504,3.19866,6250000.0
2009-06-28 23:50:00,3.19693,3.19927,3.19693,3.19927,7000000.0
2009-06-28 23:52:00,3.19905,3.19958,3.19446,3.1991,6630000.0
2009-06-28 23:53:00,3.19763,3.20052,3.19589,3.20052,7500000.0
2009-06-28 23:54:00,3.19894,3.19954,3.19798,3.19798,6380000.0
2009-06-28 23:55:00,3.20002,3.20033,3.19823,3.2,6000000.0
2009-06-28 23:56:00,3.19971,3.19971,3.19715,3.19735,6250000.0
2009-06-28 23:57:00,3.19992,3.20054,3.1958,3.20011,5500000.0
2009-06-28 23:59:00,3.19939,3.19973,3.19576,3.19866,8000000.0
2009-06-29 00:01:00,3.19852,3.19906,3.19715,3.19793,7750000.0
2009-06-29 00:02:00,3.19882,3.19961,3.1955,3.19879,6750000.0
2009-06-29 00:04:00,3.19769,3.19822,3.19447,3.19814,10750000.0
2009-06-29 00:05:00,3.19737,3.19994,3.19563,3.19955,14250000.0
2009-06-29 00:06:00,3.20008,3.20071,3.20008,3.20051,9500000.0
2009-06-29 00:08:00,3.19913,3.20002,3.19614,3.19956,6250000.0
2009-06-29 00:09:00,3.19824,3.20033,3.19824,3.19993,7500000.0
2009-06-29 00:10:00,3.19715,3.19987,3.1964,3.19987,7000000.0
2009-06-29 00:11:00,3.19718,3.20081,3.19522,3.20081,10500000.0
2009-06-29 00:12:00,3.19771,3.20019,3.19657,3.20019,6750000.0
2009-06-29 00:13:00,3.19795,3.20085,3.1976,3.20085,6250000.0
2009-06-29 00:15:00,3.20005,3.20005,3.1976,3.1976,10630000.0
2009-06-29 00:16:00,3.19787,3.20101,3.19763,3.1988,10880000.0
2009-06-29 00:17:00,3.1985,3.20099,3.19751,3.20099,9500000.0
2009-06-29 00:18:00,3.19997,3.20072,3.1967,3.20072,9250000.0
2009-06-29 00:20:00,3.1985,3.20144,3.1985,3.20104,15750000.0
2009-06-29 00:21:00,3.19258,3.19921,3.19258,3.19808,7500000.0
2009-06-29 00:22:00,3.1997,3.20113,3.19743,3.20084,13250000.0
2009-06-29 00:23:00,3.19394,3.19965,3.19394,3.19828,8880000.0
2009-06-29 00:24:00,3.20015,3.20015,3.19595,3.19778,5250000.0
2009-06-29 00:25:00,3.19514,3.20004,3.19514,3.19652,13000000.0
2009-06-29 00:27:00,3.1994,3.20116,3.19651,3.20116,8640000.0
2009-06-29 00:30:00,3.19728,3.19934,3.19394,3.19934,13500000.0
2009-06-29 00:31:00,3.19322,3.1982,3.19322,3.19671,10500000.0
2009-06-29 00:32:00,3.19792,3.20001,3.19591,3.19591,8500000.0
2009-06-29 00:33:00,3.19816,3.20056,3.19605,3.20056,5880000.0
2009-06-29 00:34:00,3.19897,3.19961,3.19449,3.19961,11750000.0
2009-06-29 00:35:00,3.19681,3.19952,3.19681,3.19913,7630000.0
2009-06-29 00:36:00,3.19704,3.20033,3.19704,3.20033,6630000.0
2009-06-29 00:37:00,3.19893,3.19975,3.19681,3.19681,10000000.0
2009-06-29 00:38:00,3.1959,3.19885,3.1932,3.1932,8500000.0
2009-06-29 00:39:00,3.19573,3.19913,3.19472,3.19913,9750000.0
2009-06-29 00:40:00,3.19885,3.19885,3.19471,3.19707,9750000.0
2009-06-29 00:41:00,3.19837,3.19911,3.19622,3.19911,9130000.0
2009-06-29 00:42:00,3.19655,3.19876,3.1926,3.19876,9000000.0
2009-06-29 00:43:00,3.19695,3.19944,3.19527,3.19944,12500000.0
2009-06-29 00:44:00,3.19717,3.19948,3.19401,3.19948,6500000.0
2009-06-29 00:45:00,3.19443,3.19934,3.19443,3.19934,7630000.0
2009-06-29 00:46:00,3.19673,3.19922,3.19491,3.19796,7000000.0
2009-06-29 00:47:00,3.19694,3.19922,3.19694,3.19751,8000000.0
2009-06-29 00:48:00,3.19833,3.19833,3.19317,3.19659,6750000.0
2009-06-29 00:49:00,3.19915,3.19915,3.19616,3.19895,7630000.0
2009-06-29 00:51:00,3.19918,3.19989,3.19831,3.19899,8250000.0
2009-06-29 00:52:00,3.1992,3.19947,3.19733,3.19921,9000000.0
2009-06-29 00:53:00,3.19682,3.19943,3.19323,3.19702,9750000.0
2009-06-29 00:54:00,3.19743,3.1992,3.19223,3.19223,8500000.0
2009-06-29 00:55:00,3.19944,3.1995,3.19592,3.19592,6250000.0
2009-06-29 00:56:00,3.19568,3.19984,3.19497,3.19966,8500000.0
2009-06-29 00:58:00,3.1977,3.20007,3.19493,3.20007,10500000.0
2009-06-29 00:59:00,3.19658,3.20036,3.19647,3.20036,8250000.0
2009-06-29 01:00:00,3.19748,3.2005,3.19748,3.1994,10750000.0
2009-06-29 01:01:00,3.19816,3.19972,3.19775,3.19972,10750000.0
2009-06-29 01:02:00,3.2004,3.2004,3.19655,3.19841,8880000.0
2009-06-29 01:03:00,3.19835,3.2011,3.19673,3.20048,6750000.0
2009-06-29 01:04:00,3.19872,3.20096,3.19585,3.1991,5500000.0
2009-06-29 01:05:00,3.20178,3.20178,3.19529,3.20104,10750000.0
2009-06-29 01:06:00,3.20129,3.20229,3.19658,3.1976,11000000.0
2009-06-29 01:07:00,3.19656,3.20189,3.19656,3.19988,10250000.0
2009-06-29 01:08:00,3.20009,3.20046,3.19643,3.19643,8000000.0
2009-06-29 01:09:00,3.19988,3.20255,3.1987,3.19886,6000000.0
2009-06-29 01:10:00,3.20008,3.20335,3.19795,3.20146,11250000.0
2009-06-29 01:11:00,3.19898,3.20306,3.19766,3.20165,9000000.0
2009-06-29 01:12:00,3.20336,3.20336,3.20075,3.20261,7500000.0
2009-06-29 01:13:00,3.20134,3.20134,3.19994,3.2013,9750000.0
2009-06-29 01:14:00,3.20371,3.20371,3.20026,3.20136,10750000.0
2009-06-29 01:15:00,3.20362,3.20362,3.19945,3.20097,11250000.0
2009-06-29 01:16:00,3.20222,3.203,3.19783,3.20028,5250000.0
2009-06-29 01:17:00,3.20208,3.20216,3.19595,3.2001,5250000.0
2009-06-29 01:18:00,3.20122,3.20429,3.19933,3.20001,9750000.0
2009-06-29 01:19:00,3.20143,3.20386,3.20143,3.20386,9250000.0
2009-06-29 01:21:00,3.20236,3.20266,3.19921,3.20065,5500000.0
2009-06-29 01:22:00,3.20239,3.20271,3.20073,3.20271,8380000.0
2009-06-29 01:23:00,3.19944,3.20188,3.19641,3.19641,7500000.0
2009-06-29 01:24:00,3.19834,3.20298,3.19834,3.20298,5750000.0
2009-06-29 01:25:00,3.19994,3.20104,3.19887,3.20042,10250000.0
2009-06-29 01:26:00,3.20038,3.20314,3.1982,3.1982,8750000.0
2009-06-29 01:27:00,3.19868,3.20047,3.19771,3.20022,5630000.0
2009-06-29 01:28:00,3.20176,3.20185,3.19642,3.19959,19130000.0
2009-06-29 01:29:00,3.20025,3.20112,3.19754,3.19766,6130000.0
2009-06-29 01:30:00,3.19527,3.20068,3.19344,3.19892,10750000.0
2009-06-29 01:31:00,3.19668,3.20202,3.19668,3.19937,21630000.0
2009-06-29 01:32:00,3.19794,3.20057,3.19699,3.1995,6380000.0
2009-06-29 01:33:00,3.20114,3.20114,3.19209,3.19859,16760000.0
2009-06-29 01:34:00,3.19876,3.20125,3.19736,3.19736,10010000.0
2009-06-29 01:35:00,3.20019,3.20115,3.1986,3.20115,8500000.0
2009-06-29 01:36:00,3.19947,3.20011,3.19632,3.19881,6250000.0
2009-06-29 01:37:00,3.19836,3.20115,3.19517,3.20088,8130000.0
2009-06-29 01:38:00,3.19619,3.20095,3.19619,3.20095,9130000.0
2009-06-29 01:39:00,3.19819,3.19878,3.19475,3.19858,13250000.0
2009-06-29 01:40:00,3.19665,3.19989,3.19665,3.19932,6750000.0
2009-06-29 01:41:00,3.20028,3.20028,3.19648,3.19902,9630000.0
2009-06-29 01:42:00,3.19967,3.19967,3.19594,3.19851,7750000.0
2009-06-29 01:43:00,3.19681,3.19974,3.19681,3.19974,5880000.0
2009-06-29 01:44:00,3.19542,3.1972,3.19542,3.19706,7000000.0
2009-06-29 01:45:00,3.19978,3.19978,3.19611,3.19705,6250000.0
2009-06-29 01:46:00,3.19463,3.19725,3.19372,3.19554,6000000.0
2009-06-29 01:47:00,3.1979,3.19852,3.1938,3.19852,6000000.0
2009-06-29 01:48:00,3.19635,3.19843,3.19635,3.19843,7250000.0
2009-06-29 01:49:00,3.19497,3.19739,3.19367,3.19726,9250000.0
2009-06-29 01:50:00,3.19221,3.19695,3.19221,3.19588,8630000.0
2009-06-29 01:51:00,3.19639,3.19688,3.19369,3.19514,7130000.0
2009-06-29 01:52:00,3.1973,3.19739,3.19402,3.19634,5250000.0
2009-06-29 01:53:00,3.19449,3.19724,3.1944,3.19525,8250000.0
2009-06-29 01:54:00,3.19258,3.19691,3.19258,3.19513,6000000.0
2009-06-29 01:55:00,3.19449,3.1967,3.19328,3.19538,7380000.0
2009-06-29 01:56:00,3.1968,3.1968,3.19049,3.19468,10750000.0
2009-06-29 01:57:00,3.1907,3.1962,3.1907,3.19507,11500000.0
2009-06-29 01:58:00,3.19879,3.19882,3.19611,3.19663,7500000.0
2009-06-29 02:00:00,3.19703,3.19703,3.19642,3.19642,6250000.0
2009-06-29 02:01:00,3.19879,3.1991,3.1967,3.19685,5880000.0
2009-06-29 02:02:00,3.19885,3.19913,3.19399,3.19399,8500000.0
2009-06-29 02:03:00,3.19656,3.19989,3.19592,3.19798,13760000.0
2009-06-29 02:04:00,3.19724,3.19807,3.19386,3.19701,8250000.0
2009-06-29 02:05:00,3.20051,3.20054,3.19427,3.19435,13750000.0
2009-06-29 02:06:00,3.1975,3.20013,3.19626,3.19626,11500000.0
2009-06-29 02:07:00,3.19748,3.19748,3.19319,3.1969,8000000.0
2009-06-29 02:08:00,3.1988,3.20186,3.19648,3.19943,8500000.0
2009-06-29 02:09:00,3.20053,3.2012,3.19648,3.19796,10750000.0
2009-06-29 02:10:00,3.20132,3.20154,3.19688,3.19955,7000000.0
2009-06-29 02:11:00,3.20175,3.20386,3.20038,3.20386,8130000.0
2009-06-29 02:12:00,3.20293,3.20352,3.19728,3.20352,5630000.0
2009-06-29 02:13:00,3.20058,3.20133,3.19867,3.19867,6630000.0
2009-06-29 02:14:00,3.20025,3.20288,3.19961,3.20288,5750000.0
2009-06-29 02:15:00,3.20241,3.20241,3.19736,3.19736,6250000.0
2009-06-29 02:16:00,3.19896,3.20287,3.19896,3.20023,5630000.0
2009-06-29 02:17:00,3.20184,3.20452,3.2005,3.20452,12500000.0
2009-06-29 02:18:00,3.20162,3.20325,3.19856,3.20123,7500000.0
2009-06-29 02:19:00,3.20049,3.20363,3.19946,3.19946,6250000.0
2009-06-29 02:20:00,3.20153,3.20453,3.19998,3.20453,11000000.0
2009-06-29 02:21:00,3.20053,3.20296,3.20047,3.201,5750000.0
2009-06-29 02:22:00,3.20322,3.20322,3.19873,3.20226,6750000.0
2009-06-29 02:23:00,3.20358,3.20358,3.19938,3.20182,11760000.0
2009-06-29 02:24:00,3.20264,3.20398,3.20217,3.20217,6880000.0
2009-06-29 02:25:00,3.20472,3.20631,3.20128,3.20399,9250000.0
2009-06-29 02:26:00,3.20651,3.20698,3.19952,3.20479,22380000.0
2009-06-29 02:27:00,3.20633,3.20633,3.20054,3.20272,6250000.0
2009-06-29 02:28:00,3.20542,3.20542,3.19922,3.19922,18130000.0
2009-06-29 02:29:00,3.2032,3.20431,3.19761,3.19972,9250000.0
2009-06-29 02:30:00,3.20034,3.20393,3.19906,3.20349,10250000.0
2009-06-29 02:31:00,3.20303,3.20452,3.19757,3.20452,18750000.0
2009-06-29 02:32:00,3.20211,3.20403,3.19839,3.20403,5750000.0
2009-06-29 02:33:00,3.2014,3.20356,3.19972,3.20146,6250000.0
2009-06-29 02:34:00,3.20385,3.20467,3.20174,3.20467,7750000.0
2009-06-29 02:35:00,3.20336,3.20404,3.20007,3.20007,8130000.0
2009-06-29 02:36:00,3.1987,3.20448,3.1987,3.20338,8000000.0
2009-06-29 02:37:00,3.20272,3.20476,3.20112,3.20341,5250000.0
2009-06-29 02:38:00,3.20592,3.20592,3.20176,3.20221,5500000.0
2009-06-29 02:39:00,3.20488,3.20605,3.20379,3.20605,7880000.0
2009-06-29 02:40:00,3.20321,3.20438,3.20047,3.20047,9250000.0
2009-06-29 02:41:00,3.19918,3.2072,3.19918,3.2072,7750000.0
2009-06-29 02:42:00,3.20785,3.20785,3.20358,3.20547,5500000.0
2009-06-29 02:43:00,3.20499,3.20838,3.20152,3.20838,7500000.0
2009-06-29 02:44:00,3.20651,3.20757,3.20447,3.2061,9250000.0
2009-06-29 02:45:00,3.2044,3.20801,3.2044,3.20801,11500000.0
2009-06-29 02:46:00,3.20469,3.20612,3.20403,3.20612,7750000.0
2009-06-29 02:47:00,3.20568,3.20675,3.20338,3.20675,8500000.0
2009-06-29 02:48:00,3.20723,3.20774,3.2018,3.203,7000000.0
2009-06-29 02:49:00,3.20747,3.20747,3.20084,3.20305,11630000.0
2009-06-29 02:50:00,3.20206,3.20442,3.19976,3.20408,7000000.0
2009-06-29 02:51:00,3.20217,3.20568,3.20217,3.20389,7380000.0
2009-06-29 02:52:00,3.20329,3.20383,3.20004,3.20087,7750000.0
2009-06-29 02:53:00,3.20147,3.2056,3.20146,3.20451,10500000.0
2009-06-29 02:54:00,3.20477,3.20594,3.20378,3.20506,13500000.0
2009-06-29 02:55:00,3.20365,3.20456,3.19944,3.20417,5500000.0
2009-06-29 02:56:00,3.20397,3.20481,3.20222,3.20481,10000000.0
2009-06-29 02:57:00,3.20426,3.20503,3.20165,3.20503,6000000.0
2009-06-29 02:58:00,3.20475,3.20545,3.20381,3.20451,7500000.0
2009-06-29 02:59:00,3.2035,3.20595,3.20107,3.20107,14000000.0
2009-06-29 03:00:00,3.20658,3.20658,3.20225,3.20431,9750000.0
2009-06-29 03:01:00,3.20613,3.20694,3.20175,3.20612,12500000.0
2009-06-29 03:02:00,3.20528,3.20631,3.20171,3.20171,6000000.0
2009-06-29 03:03:00,3.20603,3.207,3.20355,3.20355,9000000.0
2009-06-29 03:04:00,3.20515,3.20731,3.2033,3.20555,8500000.0
2009-06-29 03:05:00,3.20103,3.20733,3.20103,3.20597,6630000.0
2009-06-29 03:06:00,3.20502,3.20754,3.20068,3.20474,10000000.0
2009-06-29 03:07:00,3.2062,3.20894,3.2062,3.20709,9500000.0
2009-06-29 03:08:00,3.20611,3.20829,3.20611,3.20687,8500000.0
2009-06-29 03:09:00,3.20687,3.20848,3.20687,3.20772,12500000.0
2009-06-29 03:10:00,3.20668,3.21026,3.20573,3.21026,7250000.0
2009-06-29 03:11:00,3.2049,3.20988,3.2049,3.20799,13000000.0
2009-06-29 03:12:00,3.20567,3.20971,3.20567,3.20956,6000000.0
2009-06-29 03:13:00,3.20635,3.20938,3.20416,3.20823,8750000.0
2009-06-29 03:14:00,3.20629,3.20904,3.20494,3.20494,5250000.0
2009-06-29 03:15:00,3.20687,3.2085,3.20303,3.20675,6500000.0
2009-06-29 03:16:00,3.2066,3.20741,3.20391,3.2063,13130000.0
2009-06-29 03:17:00,3.20616,3.20794,3.20083,3.20794,12880000.0
2009-06-29 03:18:00,3.20728,3.20795,3.20576,3.20621,7380000.0
2009-06-29 03:19:00,3.20563,3.20849,3.20421,3.20849,6750000.0
2009-06-29 03:20:00,3.20596,3.20837,3.20449,3.20534,8750000.0
2009-06-29 03:21:00,3.20414,3.20812,3.20196,3.20812,11750000.0
2009-06-29 03:22:00,3.2035,3.20782,3.2035,3.20585,9500000.0
2009-06-29 03:23:00,3.20926,3.20926,3.20502,3.20502,13130000.0
2009-06-29 03:24:00,3.20515,3.2088,3.20515,3.20859,9630000.0
2009-06-29 03:25:00,3.20499,3.20863,3.20353,3.20863,7000000.0
2009-06-29 03:26:00,3.2066,3.20802,3.20384,3.20584,5250000.0
2009-06-29 03:27:00,3.20224,3.20819,3.20204,3.20819,6500000.0
2009-06-29 03:28:00,3.20707,3.20827,3.20493,3.20517,11500000.0
2009-06-29 03:29:00,3.20667,3.20667,3.20218,3.20533,8250000.0
2009-06-29 03:30:00,3.20257,3.20671,3.20192,3.20513,10130000.0
2009-06-29 03:31:00,3.20936,3.20936,3.2031,3.2049,13000000.0
2009-06-29 03:32:00,3.20622,3.20858,3.20354,3.20858,9880000.0
2009-06-29 03:34:00,3.20374,3.20761,3.20243,3.20632,7000000.0
2009-06-29 03:35:00,3.20477,3.20904,3.20477,3.20786,7000000.0
2009-06-29 03:36:00,3.20995,3.20995,3.20407,3.20407,15000000.0
2009-06-29 03:37:00,3.20839,3.20839,3.20409,3.20802,8880000.0
2009-06-29 03:38:00,3.20873,3.20873,3.20328,3.20328,8130000.0
2009-06-29 03:39:00,3.20604,3.20795,3.2039,3.20619,15000000.0
2009-06-29 03:40:00,3.20876,3.20876,3.20551,3.20855,6000000.0
2009-06-29 03:41:00,3.20878,3.20878,3.20457,3.2061,9380000.0
2009-06-29 03:42:00,3.20931,3.20931,3.20581,3.20896,9500000.0
2009-06-29 03:43:00,3.20719,3.20852,3.2031,3.2056,8630000.0
2009-06-29 03:44:00,3.20857,3.20895,3.20586,3.20895,9000000.0
2009-06-29 03:45:00,3.20655,3.20912,3.20539,3.20633,14500000.0
2009-06-29 03:46:00,3.20724,3.20848,3.20594,3.20594,8880000.0
2009-06-29 03:47:00,3.20665,3.20785,3.2059,3.20785,6250000.0
2009-06-29 03:48:00,3.20594,3.20865,3.20164,3.20548,8750000.0
2009-06-29 03:49:00,3.20568,3.20826,3.20568,3.20659,7500000.0
2009-06-29 03:50:00,3.20614,3.20827,3.20614,3.2071,6500000.0
2009-06-29 03:51:00,3.20689,3.20808,3.20463,3.20599,7500000.0
2009-06-29 03:52:00,3.20949,3.20949,3.20566,3.20709,6750000.0
2009-06-29 03:53:00,3.20704,3.2082,3.20643,3.208,10000000.0
2009-06-29 03:54:00,3.20473,3.20875,3.20312,3.20875,10250000.0
2009-06-29 03:55:00,3.20615,3.20826,3.20298,3.20538,8000000.0
2009-06-29 03:56:00,3.20479,3.20651,3.20479,3.2051,4880000.0
2009-06-29 03:57:00,3.20669,3.20857,3.20299,3.20627,6250000.0
2009-06-29 03:58:00,3.20753,3.20879,3.20664,3.20675,7750000.0
2009-06-29 03:59:00,3.20667,3.20908,3.20475,3.20665,6250000.0
2009-06-29 04:00:00,3.20618,3.20932,3.20381,3.20932,7750000.0
2009-06-29 04:01:00,3.20582,3.20934,3.20579,3.20736,9630000.0
2009-06-29 04:02:00,3.20754,3.20859,3.2038,3.20859,5250000.0
2009-06-29 04:03:00,3.20561,3.20872,3.20561,3.2066,6380000.0
2009-06-29 04:04:00,3.2089,3.21004,3.20736,3.20978,6250000.0
2009-06-29 04:05:00,3.20763,3.20872,3.20726,3.20736,6000000.0
2009-06-29 04:06:00,3.21022,3.21022,3.20621,3.20759,5750000.0
2009-06-29 04:07:00,3.21003,3.21003,3.20327,3.20796,10500000.0
2009-06-29 04:08:00,3.207,3.20972,3.20659,3.20972,8750000.0
2009-06-29 04:09:00,3.20868,3.20904,3.20679,3.20679,7000000.0
2009-06-29 04:10:00,3.20707,3.20928,3.2054,3.20928,9500000.0
2009-06-29 04:11:00,3.20411,3.20844,3.20411,3.20703,5500000.0
2009-06-29 04:12:00,3.20737,3.20948,3.2035,3.20948,8500000.0
2009-06-29 04:13:00,3.20625,3.2086,3.20299,3.20555,5250000.0
2009-06-29 04:14:00,3.20822,3.20863,3.20204,3.20845,11000000.0
2009-06-29 04:15:00,3.20688,3.20791,3.20312,3.20312,6000000.0
2009-06-29 04:16:00,3.20618,3.20779,3.20545,3.20545,5500000.0
2009-06-29 04:17:00,3.20639,3.20816,3.20607,3.20607,11000000.0
2009-06-29 04:18:00,3.20751,3.20796,3.20541,3.20663,10000000.0
2009-06-29 04:19:00,3.20623,3.20898,3.20529,3.20592,8130000.0
2009-06-29 04:20:00,3.20601,3.20854,3.20376,3.20609,7750000.0
2009-06-29 04:21:00,3.20612,3.2088,3.20558,3.20699,9750000.0
2009-06-29 04:22:00,3.20519,3.20829,3.20466,3.20547,10380000.0
2009-06-29 04:23:00,3.20575,3.20813,3.20487,3.20787,10750000.0
2009-06-29 04:24:00,3.20308,3.20772,3.20308,3.20602,9250000.0
2009-06-29 04:25:00,3.20629,3.2075,3.20179,3.20179,6250000.0
2009-06-29 04:26:00,3.20637,3.20687,3.20458,3.20585,7000000.0
2009-06-29 04:27:00,3.20511,3.20834,3.20391,3.20591,8750000.0
2009-06-29 04:28:00,3.20608,3.20781,3.20559,3.20599,8000000.0
2009-06-29 04:29:00,3.20546,3.20802,3.20233,3.20802,9500000.0
2009-06-29 04:30:00,3.20758,3.20847,3.20262,3.20262,5500000.0
2009-06-29 04:31:00,3.20502,3.20823,3.20356,3.20688,11750000.0
2009-06-29 04:32:00,3.20675,3.20768,3.20338,3.20548,10250000.0
2009-06-29 04:33:00,3.2063,3.20817,3.20312,3.20817,9130000.0
2009-06-29 04:34:00,3.20802,3.20842,3.20522,3.20689,7750000.0
2009-06-29 04:35:00,3.20768,3.20939,3.20671,3.20702,7000000.0
2009-06-29 04:36:00,3.20734,3.2096,3.20652,3.20814,8250000.0
2009-06-29 04:37:00,3.20663,3.20887,3.20663,3.20722,6630000.0
2009-06-29 04:38:00,3.20773,3.20773,3.20457,3.20673,5250000.0
2009-06-29 04:39:00,3.20696,3.20956,3.20696,3.20779,8500000.0
2009-06-29 04:40:00,3.20674,3.21038,3.20351,3.21038,9500000.0
2009-06-29 04:41:00,3.21,3.21,3.20307,3.20787,8010000.0
2009-06-29 04:42:00,3.20763,3.21109,3.20763,3.20877,12250000.0
2009-06-29 04:43:00,3.2085,3.21064,3.2082,3.20946,9750000.0
2009-06-29 04:44:00,3.20944,3.21281,3.20684,3.21271,11500000.0
2009-06-29 04:45:00,3.2107,3.21201,3.20812,3.21022,8000000.0
2009-06-29 04:46:00,3.20737,3.21251,3.20737,3.21055,6750000.0
2009-06-29 04:47:00,3.21094,3.21225,3.20909,3.20909,11500000.0
2009-06-29 04:48:00,3.21101,3.21192,3.20956,3.21121,10750000.0
2009-06-29 04:49:00,3.21033,3.21161,3.20896,3.21064,7750000.0
2009-06-29 04:50:00,3.21019,3.21211,3.20651,3.20883,10000000.0
2009-06-29 04:51:00,3.21134,3.21339,3.20842,3.21134,8500000.0
2009-06-29 04:52:00,3.21079,3.21121,3.20735,3.21121,8500000.0
2009-06-29 04:53:00,3.20971,3.21239,3.20681,3.21048,8500000.0
2009-06-29 04:54:00,3.21049,3.21302,3.20891,3.21207,8250000.0
2009-06-29 04:55:00,3.21068,3.21331,3.20797,3.21117,10500000.0
2009-06-29 04:56:00,3.21161,3.2124,3.20773,3.21118,10750000.0
2009-06-29 04:57:00,3.20916,3.21423,3.20914,3.20914,6750000.0
2009-06-29 04:58:00,3.21277,3.214,3.21211,3.21211,4500000.0
2009-06-29 04:59:00,3.20817,3.21297,3.20762,3.21069,9250000.0
2009-06-29 05:00:00,3.21396,3.21396,3.20933,3.21186,13500000.0
2009-06-29 05:01:00,3.21146,3.21411,3.20927,3.2119,13500000.0
2009-06-29 05:02:00,3.20951,3.21439,3.20897,3.21162,18380000.0
2009-06-29 05:03:00,3.21339,3.21339,3.20998,3.21105,11500000.0
2009-06-29 05:04:00,3.20805,3.21332,3.20805,3.211,10000000.0
2009-06-29 05:05:00,3.21128,3.21254,3.20875,3.20875,8000000.0
2009-06-29 05:06:00,3.21134,3.21283,3.2081,3.21283,8630000.0
2009-06-29 05:07:00,3.21066,3.21262,3.2071,3.20931,10000000.0
2009-06-29 05:08:00,3.20903,3.21224,3.20903,3.21087,5500000.0
2009-06-29 05:09:00,3.20934,3.21009,3.20725,3.21009,9500000.0
2009-06-29 05:10:00,3.20858,3.21267,3.20858,3.21267,8500000.0
2009-06-29 05:11:00,3.20739,3.21226,3.20647,3.21226,7750000.0
2009-06-29 05:12:00,3.21088,3.21162,3.20717,3.2106,9500000.0
2009-06-29 05:13:00,3.20979,3.21235,3.2069,3.20832,9750000.0
2009-06-29 05:14:00,3.21217,3.21217,3.20909,3.20936,7750000.0
2009-06-29 05:15:00,3.2093,3.21115,3.20562,3.20562,8250000.0
2009-06-29 05:16:00,3.21129,3.21129,3.20767,3.20767,12250000.0
2009-06-29 05:17:00,3.20615,3.21056,3.20265,3.21056,7000000.0
2009-06-29 05:18:00,3.2077,3.2115,3.20495,3.20495,8500000.0
2009-06-29 05:19:00,3.20725,3.20988,3.20562,3.2058,10000000.0
2009-06-29 05:20:00,3.20852,3.20964,3.20595,3.20964,10500000.0
2009-06-29 05:21:00,3.20725,3.20959,3.20625,3.20646,12630000.0
2009-06-29 05:22:00,3.20577,3.2087,3.20505,3.20606,6500000.0
2009-06-29 05:23:00,3.20606,3.20825,3.20341,3.20341,20500000.0
2009-06-29 05:24:00,3.20594,3.20757,3.2018,3.20659,10750000.0
2009-06-29 05:25:00,3.20726,3.20814,3.20455,3.20682,7130000.0
2009-06-29 05:26:00,3.20968,3.20968,3.20468,3.20693,14750000.0
2009-06-29 05:27:00,3.20713,3.20907,3.20388,3.20712,5630000.0
2009-06-29 05:28:00,3.20614,3.20858,3.203,3.203,9500000.0
2009-06-29 05:29:00,3.20276,3.20794,3.20276,3.2045,6000000.0
2009-06-29 05:30:00,3.20451,3.20836,3.20451,3.20574,13750000.0
2009-06-29 05:31:00,3.20597,3.2075,3.20417,3.20563,9750000.0
2009-06-29 05:32:00,3.2046,3.20683,3.20302,3.20453,7750000.0
2009-06-29 05:33:00,3.20768,3.20832,3.20416,3.20609,9880000.0
2009-06-29 05:34:00,3.2061,3.20836,3.20295,3.20836,8000000.0
2009-06-29 05:35:00,3.20395,3.20706,3.20065,3.20065,6880000.0
2009-06-29 05:36:00,3.2051,3.20765,3.20327,3.20597,8630000.0
2009-06-29 05:37:00,3.20621,3.20781,3.20232,3.20232,9750000.0
2009-06-29 05:38:00,3.20617,3.20785,3.20617,3.20624,11250000.0
2009-06-29 05:39:00,3.20633,3.20828,3.20352,3.20562,12500000.0
2009-06-29 05:40:00,3.20577,3.2091,3.20577,3.20896,8250000.0
2009-06-29 05:41:00,3.2064,3.20782,3.20416,3.20416,5750000.0
2009-06-29 05:42:00,3.20694,3.20797,3.20384,3.20384,7250000.0
2009-06-29 05:43:00,3.20634,3.20834,3.20405,3.2064,9500000.0
2009-06-29 05:44:00,3.20581,3.20581,3.20188,3.20518,5500000.0
2009-06-29 05:45:00,3.20563,3.20734,3.20413,3.20561,10130000.0
2009-06-29 05:46:00,3.20486,3.20693,3.20164,3.20442,16250000.0
2009-06-29 05:47:00,3.20146,3.20821,3.20146,3.20445,12000000.0
2009-06-29 05:48:00,3.20501,3.20699,3.20061,3.20463,14000000.0
2009-06-29 05:49:00,3.20445,3.20593,3.20035,3.20035,17750000.0
2009-06-29 05:50:00,3.20461,3.2067,3.2003,3.20477,10500000.0
2009-06-29 05:51:00,3.20299,3.20752,3.20256,3.20747,24250000.0
2009-06-29 05:52:00,3.20376,3.20755,3.20376,3.20495,12000000.0
2009-06-29 05:53:00,3.20478,3.20745,3.20288,3.20499,14500000.0
2009-06-29 05:54:00,3.20286,3.20716,3.20181,3.20363,9750000.0
2009-06-29 05:55:00,3.20425,3.20796,3.20254,3.20536,22630000.0
2009-06-29 05:56:00,3.20556,3.20801,3.20054,3.20578,7000000.0
2009-06-29 05:57:00,3.20599,3.20829,3.20422,3.20526,14500000.0
2009-06-29 05:58:00,3.20401,3.2087,3.20401,3.20592,9380000.0
2009-06-29 05:59:00,3.20799,3.20799,3.20235,3.20628,19510000.0
2009-06-29 06:00:00,3.20145,3.20847,3.20145,3.20452,12250000.0
2009-06-29 06:01:00,3.20615,3.20787,3.20529,3.2054,8750000.0
2009-06-29 06:02:00,3.20427,3.20722,3.20337,3.20337,10250000.0
2009-06-29 06:03:00,3.20147,3.20667,3.20147,3.2058,5500000.0
2009-06-29 06:04:00,3.20497,3.2064,3.20158,3.20431,7500000.0
2009-06-29 06:05:00,3.20468,3.20559,3.20199,3.20559,10000000.0
2009-06-29 06:06:00,3.20419,3.20592,3.20299,3.20319,6500000.0
2009-06-29 06:07:00,3.20213,3.20533,3.20035,3.20533,11500000.0
2009-06-29 06:08:00,3.20434,3.20563,3.19965,3.19989,7750000.0
2009-06-29 06:09:00,3.20381,3.20567,3.2006,3.20449,6250000.0
2009-06-29 06:10:00,3.20097,3.20592,3.20097,3.20391,7750000.0
2009-06-29 06:11:00,3.20349,3.20664,3.20279,3.20461,8500000.0
2009-06-29 06:12:00,3.20521,3.20647,3.20331,3.20478,8510000.0
2009-06-29 06:13:00,3.20064,3.20637,3.20064,3.20515,8750000.0
2009-06-29 06:14:00,3.2052,3.20607,3.20394,3.20498,10750000.0
2009-06-29 06:15:00,3.2051,3.20826,3.2033,3.20573,8000000.0
2009-06-29 06:16:00,3.2032,3.20637,3.20013,3.20394,7000000.0
2009-06-29 06:17:00,3.20424,3.2068,3.20424,3.2068,6500000.0
2009-06-29 06:18:00,3.20296,3.207,3.20296,3.20418,12000000.0
2009-06-29 06:19:00,3.20503,3.20597,3.20328,3.20465,7500000.0
2009-06-29 06:20:00,3.20486,3.20643,3.20359,3.20533,10500000.0
2009-06-29 06:21:00,3.20236,3.20683,3.20236,3.20282,7380000.0
2009-06-29 06:22:00,3.20497,3.20637,3.20103,3.20323,5250000.0
2009-06-29 06:23:00,3.20282,3.20678,3.20106,3.20678,12000000.0
2009-06-29 06:24:00,3.20452,3.20673,3.19971,3.19971,9380000.0
2009-06-29 06:25:00,3.20493,3.20684,3.20397,3.20464,12500000.0
2009-06-29 06:26:00,3.20489,3.20701,3.20419,3.20419,5750000.0
2009-06-29 06:27:00,3.20528,3.20659,3.20149,3.20149,5250000.0
2009-06-29 06:28:00,3.20369,3.20739,3.2034,3.20572,7500000.0
2009-06-29 06:29:00,3.20487,3.20885,3.2038,3.2053,8630000.0
2009-06-29 06:30:00,3.20583,3.20727,3.20174,3.20502,6250000.0
2009-06-29 06:31:00,3.20511,3.20671,3.20153,3.20153,8250000.0
2009-06-29 06:32:00,3.20182,3.20651,3.20182,3.20338,5500000.0
2009-06-29 06:33:00,3.20526,3.20853,3.20379,3.205,9000000.0
2009-06-29 06:34:00,3.20447,3.20807,3.20402,3.20615,11130000.0
2009-06-29 06:35:00,3.20592,3.20845,3.20367,3.20725,6250000.0
2009-06-29 06:36:00,3.20646,3.20756,3.20556,3.20608,7250000.0
2009-06-29 06:37:00,3.20495,3.20861,3.20495,3.20615,8500000.0
2009-06-29 06:38:00,3.20367,3.20579,3.20333,3.20435,8750000.0
2009-06-29 06:39:00,3.20485,3.20521,3.20128,3.20454,6380000.0
2009-06-29 06:40:00,3.20565,3.20717,3.20558,3.2062,7750000.0
2009-06-29 06:41:00,3.20531,3.20758,3.20344,3.20624,9250000.0
2009-06-29 06:42:00,3.20586,3.20799,3.20205,3.2027,10250000.0
2009-06-29 06:43:00,3.20409,3.20705,3.20337,3.20535,11750000.0
2009-06-29 06:44:00,3.20267,3.20752,3.2018,3.2048,8250000.0
2009-06-29 06:45:00,3.20493,3.20759,3.20418,3.20418,7750000.0
2009-06-29 06:46:00,3.20623,3.20712,3.20235,3.20235,6880000.0
2009-06-29 06:47:00,3.20584,3.20729,3.20428,3.20677,5630000.0
2009-06-29 06:48:00,3.20588,3.20743,3.20492,3.20585,8000000.0
2009-06-29 06:49:00,3.20338,3.20815,3.20265,3.20265,7250000.0
2009-06-29 06:50:00,3.20538,3.2073,3.20307,3.20539,10500000.0
2009-06-29 06:51:00,3.20581,3.20768,3.20512,3.20556,14500000.0
2009-06-29 06:52:00,3.20592,3.20823,3.20479,3.20823,13130000.0
2009-06-29 06:53:00,3.20464,3.20945,3.20464,3.20623,9000000.0
2009-06-29 06:54:00,3.2073,3.20923,3.20488,3.20488,6250000.0
2009-06-29 06:55:00,3.20737,3.20928,3.20677,3.20747,6250000.0
2009-06-29 06:56:00,3.20843,3.20972,3.20826,3.2094,8000000.0
2009-06-29 06:57:00,3.20417,3.21042,3.20417,3.20593,11380000.0
2009-06-29 06:58:00,3.2072,3.20949,3.20433,3.20782,6000000.0
2009-06-29 06:59:00,3.2068,3.20976,3.20638,3.2074,7750000.0
2009-06-29 07:00:00,3.20851,3.20984,3.20504,3.20825,14000000.0
2009-06-29 07:01:00,3.20868,3.21103,3.20777,3.20939,12630000.0
2009-06-29 07:02:00,3.20796,3.21006,3.20321,3.2088,15510000.0
2009-06-29 07:03:00,3.20819,3.21068,3.20608,3.20608,7750000.0
2009-06-29 07:04:00,3.21116,3.21116,3.20521,3.20679,9630000.0
2009-06-29 07:05:00,3.20663,3.20979,3.20572,3.2071,6750000.0
2009-06-29 07:06:00,3.20914,3.21044,3.20683,3.20863,7000000.0
2009-06-29 07:07:00,3.20823,3.20865,3.20412,3.20742,12500000.0
2009-06-29 07:08:00,3.20767,3.21024,3.20367,3.20367,6750000.0
2009-06-29 07:09:00,3.20743,3.21053,3.20562,3.20735,10880000.0
2009-06-29 07:10:00,3.20708,3.21085,3.20708,3.20841,8500000.0
2009-06-29 07:11:00,3.20885,3.20994,3.2063,3.20813,6130000.0
2009-06-29 07:12:00,3.20867,3.21013,3.20517,3.20776,8000000.0
2009-06-29 07:13:00,3.20777,3.20999,3.20638,3.20672,7500000.0
2009-06-29 07:14:00,3.2075,3.20813,3.20727,3.20727,6250000.0
2009-06-29 07:15:00,3.21039,3.21134,3.20558,3.20867,13500000.0
2009-06-29 07:16:00,3.20588,3.20751,3.20477,3.20749,5500000.0
2009-06-29 07:17:00,3.20582,3.21006,3.20582,3.20637,10880000.0
2009-06-29 07:18:00,3.20816,3.21142,3.20548,3.20688,16880000.0
2009-06-29 07:19:00,3.20777,3.21158,3.20603,3.20766,15500000.0
2009-06-29 07:20:00,3.20425,3.20971,3.20425,3.20814,5500000.0
2009-06-29 07:21:00,3.20857,3.21122,3.20779,3.20926,15750000.0
2009-06-29 07:22:00,3.20933,3.21227,3.20691,3.20904,9500000.0
2009-06-29 07:23:00,3.20945,3.21224,3.20889,3.20889,10880000.0
2009-06-29 07:24:00,3.21055,3.2111,3.20827,3.20987,10750000.0
2009-06-29 07:25:00,3.20935,3.21214,3.20777,3.20777,5630000.0
2009-06-29 07:26:00,3.20517,3.21107,3.20517,3.20768,9130000.0
2009-06-29 07:27:00,3.20787,3.21073,3.20787,3.209,7880000.0
2009-06-29 07:28:00,3.20976,3.21032,3.20711,3.20941,9880000.0
2009-06-29 07:29:00,3.2087,3.21129,3.20789,3.20957,11500000.0
2009-06-29 07:30:00,3.20831,3.21112,3.20775,3.20904,9250000.0
2009-06-29 07:31:00,3.21015,3.21165,3.20826,3.21012,12630000.0
2009-06-29 07:32:00,3.20751,3.21071,3.20751,3.20964,6500000.0
2009-06-29 07:33:00,3.20886,3.21308,3.20736,3.20994,11000000.0
2009-06-29 07:34:00,3.21201,3.21201,3.20762,3.20905,18250000.0
2009-06-29 07:35:00,3.20667,3.21104,3.20667,3.20831,12250000.0
2009-06-29 07:36:00,3.20712,3.21151,3.20626,3.20758,7000000.0
2009-06-29 07:37:00,3.20912,3.21097,3.20904,3.21097,6250000.0
2009-06-29 07:38:00,3.20838,3.21133,3.20634,3.20886,9750000.0
2009-06-29 07:39:00,3.20741,3.21099,3.20641,3.2084,15000000.0
2009-06-29 07:40:00,3.21158,3.21158,3.20336,3.20795,6750000.0
2009-06-29 07:41:00,3.20949,3.21095,3.20602,3.2089,9750000.0
2009-06-29 07:42:00,3.20334,3.21099,3.20334,3.2079,10250000.0
2009-06-29 07:43:00,3.20931,3.20973,3.20557,3.20628,12750000.0
2009-06-29 07:44:00,3.20849,3.21112,3.20607,3.21112,10000000.0
2009-06-29 07:45:00,3.20681,3.21041,3.20631,3.20631,9500000.0
2009-06-29 07:46:00,3.20822,3.2107,3.20434,3.20847,6000000.0
2009-06-29 07:47:00,3.20811,3.21023,3.20655,3.20917,6750000.0
2009-06-29 07:48:00,3.20696,3.21149,3.20696,3.20964,8500000.0
2009-06-29 07:49:00,3.20926,3.21031,3.20857,3.20869,9000000.0
2009-06-29 07:50:00,3.20888,3.21167,3.20489,3.20915,11130000.0
2009-06-29 07:51:00,3.21236,3.21236,3.20893,3.20893,9380000.0
2009-06-29 07:52:00,3.2131,3.2131,3.20837,3.21245,10880000.0
2009-06-29 07:53:00,3.21053,3.21181,3.20663,3.20833,13500000.0
2009-06-29 07:54:00,3.21103,3.21369,3.20891,3.21018,9250000.0
2009-06-29 07:55:00,3.21047,3.21317,3.20996,3.21153,6000000.0
2009-06-29 07:56:00,3.21287,3.21583,3.21153,3.21433,7250000.0
2009-06-29 07:57:00,3.21518,3.21651,3.21326,3.21566,8250000.0
2009-06-29 07:58:00,3.21291,3.21378,3.2107,3.2107,8750000.0
2009-06-29 07:59:00,3.21257,3.21563,3.2125,3.213,8500000.0
2009-06-29 08:00:00,3.21329,3.2139,3.21052,3.21052,8250000.0
2009-06-29 08:01:00,3.21424,3.21554,3.21078,3.21202,10000000.0
2009-06-29 08:02:00,3.20958,3.21616,3.20958,3.21338,17000000.0
2009-06-29 08:03:00,3.21386,3.21832,3.21358,3.21803,11130000.0
2009-06-29 08:04:00,3.2151,3.21781,3.2151,3.21781,10750000.0
2009-06-29 08:05:00,3.21644,3.21815,3.21375,3.21565,7130000.0
2009-06-29 08:06:00,3.21638,3.21967,3.21433,3.21942,9250000.0
2009-06-29 08:07:00,3.21527,3.219,3.21334,3.21407,10000000.0
2009-06-29 08:08:00,3.21495,3.21641,3.21129,3.21596,10750000.0
2009-06-29 08:09:00,3.21477,3.21652,3.21155,3.21401,8250000.0
2009-06-29 08:10:00,3.21359,3.21903,3.21359,3.2145,8250000.0
2009-06-29 08:11:00,3.21638,3.22065,3.21638,3.21721,6750000.0
2009-06-29 08:12:00,3.21879,3.22024,3.21523,3.21523,8380000.0
2009-06-29 08:13:00,3.22123,3.22166,3.21681,3.21844,10000000.0
2009-06-29 08:14:00,3.21925,3.22086,3.21458,3.22086,11750000.0
2009-06-29 08:15:00,3.22077,3.22122,3.21625,3.22116,8500000.0
2009-06-29 08:16:00,3.21883,3.22088,3.21613,3.21613,8500000.0
2009-06-29 08:17:00,3.21786,3.22065,3.2173,3.21783,7000000.0
2009-06-29 08:18:00,3.21623,3.22023,3.21623,3.21969,8250000.0
2009-06-29 08:19:00,3.2174,3.219,3.21556,3.21707,10500000.0
2009-06-29 08:20:00,3.2189,3.22066,3.21825,3.22066,11250000.0
2009-06-29 08:21:00,3.2156,3.2197,3.2156,3.21791,9000000.0
2009-06-29 08:22:00,3.21826,3.21995,3.21486,3.21884,8880000.0
2009-06-29 08:23:00,3.21946,3.22004,3.21552,3.21552,7750000.0
2009-06-29 08:24:00,3.22143,3.22168,3.21509,3.21509,7250000.0
2009-06-29 08:25:00,3.21988,3.22028,3.21631,3.21665,15000000.0
2009-06-29 08:26:00,3.21955,3.21975,3.21428,3.21931,8000000.0
2009-06-29 08:27:00,3.21752,3.21988,3.21558,3.21988,9000000.0
2009-06-29 08:28:00,3.21751,3.22001,3.21452,3.21973,10750000.0
2009-06-29 08:29:00,3.21825,3.21934,3.21478,3.21669,7750000.0
2009-06-29 08:30:00,3.21948,3.22021,3.21482,3.21976,16000000.0
2009-06-29 08:31:00,3.21874,3.22114,3.21449,3.21449,8130000.0
2009-06-29 08:32:00,3.21766,3.21892,3.21341,3.21341,7750000.0
2009-06-29 08:33:00,3.21977,3.22103,3.21671,3.21671,5500000.0
2009-06-29 08:34:00,3.22119,3.22178,3.21361,3.21869,12500000.0
2009-06-29 08:35:00,3.22315,3.22682,3.22307,3.22682,5250000.0
2009-06-29 08:36:00,3.22653,3.22857,3.22339,3.22842,12130000.0
2009-06-29 08:37:00,3.22562,3.227,3.22325,3.22394,7500000.0
2009-06-29 08:38:00,3.21894,3.22444,3.21392,3.22145,8500000.0
2009-06-29 08:39:00,3.2195,3.22443,3.21887,3.22256,7750000.0
2009-06-29 08:40:00,3.21924,3.22421,3.21924,3.2214,8500000.0
2009-06-29 08:41:00,3.21779,3.22355,3.21719,3.21719,12760000.0
2009-06-29 08:42:00,3.21963,3.22247,3.21933,3.22007,8250000.0
2009-06-29 08:43:00,3.21881,3.2221,3.21776,3.21943,18500000.0
2009-06-29 08:44:00,3.22074,3.22265,3.21648,3.21701,10250000.0
2009-06-29 08:45:00,3.21852,3.22254,3.21852,3.22039,8130000.0
2009-06-29 08:46:00,3.22067,3.22167,3.21697,3.21907,8000000.0
2009-06-29 08:47:00,3.21889,3.22053,3.21726,3.22053,8250000.0
2009-06-29 08:48:00,3.21712,3.21792,3.21529,3.21753,13250000.0
2009-06-29 08:49:00,3.21553,3.2173,3.21441,3.2173,5750000.0
2009-06-29 08:50:00,3.21567,3.21686,3.21416,3.21485,8880000.0
2009-06-29 08:51:00,3.21646,3.21646,3.21168,3.21168,10750000.0
2009-06-29 08:52:00,3.20941,3.21678,3.20941,3.21504,15000000.0
2009-06-29 08:53:00,3.21698,3.21698,3.21037,3.21037,10380000.0
2009-06-29 08:54:00,3.21412,3.21548,3.21068,3.21328,7250000.0
2009-06-29 08:55:00,3.21321,3.21506,3.21263,3.21338,5750000.0
2009-06-29 08:56:00,3.21421,3.2161,3.21248,3.21248,10000000.0
2009-06-29 08:57:00,3.21207,3.2172,3.2086,3.21362,15250000.0
2009-06-29 08:58:00,3.21429,3.21611,3.21289,3.21404,7500000.0
2009-06-29 08:59:00,3.21416,3.21571,3.21071,3.21562,11500000.0
2009-06-29 09:00:00,3.21347,3.21479,3.21063,3.21245,5250000.0
2009-06-29 09:01:00,3.21308,3.21604,3.21133,3.21393,11250000.0
2009-06-29 09:02:00,3.21343,3.21653,3.21042,3.21614,11750000.0
2009-06-29 09:03:00,3.21236,3.21664,3.21236,3.21546,12250000.0
2009-06-29 09:04:00,3.21666,3.21757,3.21246,3.21578,8750000.0
2009-06-29 09:05:00,3.21696,3.21731,3.21332,3.21467,11500000.0
2009-06-29 09:06:00,3.21498,3.21498,3.21341,3.21492,14000000.0
2009-06-29 09:07:00,3.2155,3.21656,3.21139,3.21656,6000000.0
2009-06-29 09:08:00,3.20831,3.21418,3.20831,3.21054,8500000.0
2009-06-29 09:09:00,3.21127,3.21317,3.21093,3.21249,7630000.0
2009-06-29 09:10:00,3.21169,3.21584,3.21114,3.21114,8880000.0
2009-06-29 09:11:00,3.21392,3.21413,3.20886,3.20999,11750000.0
2009-06-29 09:12:00,3.21126,3.21195,3.20622,3.20983,11500000.0
2009-06-29 09:13:00,3.21331,3.21331,3.20743,3.21281,13500000.0
2009-06-29 09:14:00,3.20862,3.21228,3.20829,3.21113,6750000.0
2009-06-29 09:15:00,3.20935,3.2126,3.20669,3.20806,13000000.0
2009-06-29 09:16:00,3.20675,3.21212,3.20331,3.21096,10500000.0
2009-06-29 09:17:00,3.20781,3.20959,3.20579,3.20875,8130000.0
2009-06-29 09:18:00,3.20363,3.21033,3.20363,3.20662,9750000.0
2009-06-29 09:19:00,3.2066,3.20822,3.20365,3.20535,5250000.0
2009-06-29 09:20:00,3.20316,3.2081,3.19972,3.20133,8750000.0
2009-06-29 09:21:00,3.2017,3.20604,3.19873,3.19873,12750000.0
2009-06-29 09:22:00,3.20108,3.20288,3.19583,3.20163,15000000.0
2009-06-29 09:23:00,3.20068,3.2016,3.19765,3.20054,11630000.0
2009-06-29 09:24:00,3.19964,3.20098,3.19523,3.19694,5500000.0
2009-06-29 09:25:00,3.194,3.20028,3.19356,3.19894,9630000.0
2009-06-29 09:26:00,3.19923,3.1997,3.19549,3.19549,6500000.0
2009-06-29 09:27:00,3.20002,3.20054,3.19468,3.19802,11750000.0
2009-06-29 09:28:00,3.20122,3.20122,3.19792,3.20075,8250000.0
2009-06-29 09:29:00,3.19656,3.20037,3.19469,3.19838,15500000.0
2009-06-29 09:30:00,3.20032,3.20032,3.19666,3.19666,5250000.0
2009-06-29 09:31:00,3.19997,3.19997,3.19412,3.19862,6380000.0
2009-06-29 09:32:00,3.19895,3.19895,3.19228,3.19598,10500000.0
2009-06-29 09:33:00,3.19766,3.19935,3.19239,3.19748,9750000.0
2009-06-29 09:34:00,3.19911,3.19911,3.19274,3.19274,8750000.0
2009-06-29 09:35:00,3.19714,3.19732,3.19301,3.19574,16750000.0
2009-06-29 09:36:00,3.19813,3.19887,3.19523,3.19887,12500000.0
2009-06-29 09:37:00,3.19823,3.19871,3.19429,3.19581,12250000.0
2009-06-29 09:38:00,3.19781,3.19881,3.19461,3.19847,7000000.0
2009-06-29 09:39:00,3.19571,3.19949,3.19469,3.19703,8500000.0
2009-06-29 09:40:00,3.1972,3.19941,3.19486,3.19885,5500000.0
2009-06-29 09:41:00,3.19358,3.19864,3.19358,3.19643,12000000.0
2009-06-29 09:42:00,3.19763,3.19957,3.19399,3.1966,19000000.0
2009-06-29 09:43:00,3.19951,3.19968,3.19482,3.19482,10130000.0
2009-06-29 09:44:00,3.19724,3.2001,3.19597,3.19751,12000000.0
2009-06-29 09:45:00,3.19962,3.19993,3.19573,3.19993,10750000.0
2009-06-29 09:46:00,3.19828,3.20017,3.19755,3.20017,5500000.0
2009-06-29 09:47:00,3.1998,3.20115,3.19736,3.19939,5500000.0
2009-06-29 09:48:00,3.19784,3.20047,3.19615,3.19922,13000000.0
2009-06-29 09:49:00,3.20133,3.20208,3.19808,3.1985,5750000.0
2009-06-29 09:50:00,3.20022,3.20122,3.19777,3.20122,7630000.0
2009-06-29 09:51:00,3.19833,3.20113,3.19746,3.2006,8250000.0
2009-06-29 09:52:00,3.19919,3.20081,3.19605,3.20081,10750000.0
2009-06-29 09:53:00,3.20182,3.20182,3.19902,3.20171,11130000.0
2009-06-29 09:54:00,3.20174,3.20235,3.1986,3.20195,11750000.0
2009-06-29 09:55:00,3.19917,3.20062,3.19748,3.19891,7250000.0
2009-06-29 09:56:00,3.20112,3.20244,3.19907,3.19907,6500000.0
2009-06-29 09:57:00,3.20067,3.2028,3.1964,3.2028,11750000.0
2009-06-29 09:58:00,3.1995,3.20268,3.19652,3.19905,12250000.0
2009-06-29 09:59:00,3.20148,3.20226,3.19748,3.20226,13500000.0
2009-06-29 10:00:00,3.19938,3.20122,3.19593,3.20026,6000000.0
2009-06-29 10:01:00,3.19909,3.2003,3.19596,3.19881,6250000.0
2009-06-29 10:02:00,3.19791,3.20161,3.19399,3.19749,7750000.0
2009-06-29 10:03:00,3.20073,3.20073,3.19587,3.19792,12750000.0
2009-06-29 10:04:00,3.19599,3.20076,3.19599,3.19971,5750000.0
2009-06-29 10:05:00,3.19948,3.19948,3.19262,3.19482,11250000.0
2009-06-29 10:06:00,3.19356,3.19744,3.18756,3.19111,11500000.0
2009-06-29 10:07:00,3.19493,3.19539,3.19112,3.192,8000000.0
2009-06-29 10:08:00,3.19243,3.19627,3.19048,3.1936,10000000.0
2009-06-29 10:09:00,3.19285,3.19596,3.19258,3.19569,9750000.0
2009-06-29 10:10:00,3.19599,3.19635,3.19004,3.19092,10750000.0
2009-06-29 10:11:00,3.19193,3.1943,3.1897,3.19024,6880000.0
2009-06-29 10:12:00,3.19213,3.19411,3.18969,3.19411,8500000.0
2009-06-29 10:13:00,3.18856,3.19301,3.18679,3.19301,10750000.0
2009-06-29 10:14:00,3.19012,3.19415,3.19012,3.19318,7750000.0
2009-06-29 10:15:00,3.19331,3.19468,3.19168,3.19352,6250000.0
2009-06-29 10:16:00,3.19425,3.19474,3.19169,3.19169,6000000.0
2009-06-29 10:17:00,3.19327,3.19359,3.19006,3.19006,9250000.0
2009-06-29 10:18:00,3.19252,3.19405,3.19081,3.19257,10250000.0
2009-06-29 10:19:00,3.19214,3.19456,3.19142,3.19456,7750000.0
2009-06-29 10:20:00,3.19166,3.19671,3.19166,3.19671,9250000.0
2009-06-29 10:21:00,3.19562,3.19742,3.1932,3.19383,10500000.0
2009-06-29 10:22:00,3.1951,3.19729,3.19247,3.19653,9750000.0
2009-06-29 10:23:00,3.19908,3.19908,3.19483,3.19884,7750000.0
2009-06-29 10:24:00,3.19503,3.20029,3.19503,3.19644,8250000.0
2009-06-29 10:25:00,3.19657,3.1998,3.19438,3.1998,7250000.0
2009-06-29 10:26:00,3.198,3.19916,3.19532,3.19873,10130000.0
2009-06-29 10:27:00,3.19544,3.19838,3.19512,3.19512,7250000.0
2009-06-29 10:28:00,3.20026,3.20026,3.19664,3.19664,7000000.0
2009-06-29 10:29:00,3.19856,3.20134,3.19835,3.20134,9000000.0
2009-06-29 10:30:00,3.2003,3.20143,3.19919,3.19929,10500000.0
2009-06-29 10:31:00,3.20087,3.2024,3.19977,3.20042,8000000.0
2009-06-29 10:32:00,3.20208,3.20269,3.19662,3.20049,11000000.0
2009-06-29 10:33:00,3.20019,3.20118,3.19786,3.19786,6000000.0
2009-06-29 10:34:00,3.20242,3.20242,3.1982,3.20105,8630000.0
2009-06-29 10:35:00,3.20086,3.20229,3.19766,3.2003,9380000.0
2009-06-29 10:36:00,3.20279,3.203,3.19771,3.20291,11250000.0
2009-06-29 10:37:00,3.2035,3.2035,3.20107,3.20239,7500000.0
2009-06-29 10:38:00,3.20203,3.20358,3.20013,3.20261,10630000.0
2009-06-29 10:39:00,3.20361,3.20361,3.20006,3.20127,8500000.0
2009-06-29 10:40:00,3.20353,3.20564,3.20073,3.20223,12750000.0
2009-06-29 10:41:00,3.20588,3.20588,3.20166,3.20545,8250000.0
2009-06-29 10:42:00,3.20465,3.20544,3.20301,3.20525,7630000.0
2009-06-29 10:43:00,3.2045,3.20622,3.20322,3.20622,7000000.0
2009-06-29 10:44:00,3.20256,3.20563,3.20222,3.20309,12750000.0
2009-06-29 10:45:00,3.20224,3.20542,3.2002,3.20542,8750000.0
2009-06-29 10:46:00,3.20748,3.20748,3.20258,3.20543,7380000.0
2009-06-29 10:47:00,3.20063,3.20643,3.20063,3.20638,6750000.0
2009-06-29 10:48:00,3.20384,3.20603,3.2008,3.20559,9750000.0
2009-06-29 10:49:00,3.19752,3.20629,3.19752,3.20313,12630000.0
2009-06-29 10:50:00,3.20618,3.20621,3.20368,3.20592,10500000.0
2009-06-29 10:51:00,3.20173,3.20431,3.19792,3.19792,7750000.0
2009-06-29 10:52:00,3.20466,3.2055,3.19859,3.19859,12750000.0
2009-06-29 10:53:00,3.20296,3.20422,3.19864,3.20339,13130000.0
2009-06-29 10:54:00,3.20016,3.20574,3.19908,3.20491,11500000.0
2009-06-29 10:55:00,3.20207,3.20552,3.2018,3.20529,6000000.0
2009-06-29 10:56:00,3.20466,3.20494,3.20113,3.20463,10630000.0
2009-06-29 10:57:00,3.19949,3.20504,3.19949,3.20504,6630000.0
2009-06-29 10:58:00,3.20399,3.20399,3.19702,3.19863,8500000.0
2009-06-29 10:59:00,3.2023,3.20302,3.19646,3.20118,7500000.0
2009-06-29 11:00:00,3.19805,3.20087,3.19404,3.19769,9500000.0
2009-06-29 11:01:00,3.19852,3.19937,3.1961,3.1982,8750000.0
2009-06-29 11:02:00,3.19763,3.20102,3.19735,3.2001,11000000.0
2009-06-29 11:03:00,3.20142,3.20251,3.1985,3.20191,7500000.0
2009-06-29 11:04:00,3.19913,3.20257,3.19913,3.20039,6000000.0
2009-06-29 11:05:00,3.20081,3.20275,3.19725,3.19756,11000000.0
2009-06-29 11:06:00,3.20237,3.20369,3.20034,3.20234,8000000.0
2009-06-29 11:07:00,3.20044,3.2018,3.19853,3.19896,7750000.0
2009-06-29 11:08:00,3.20255,3.20255,3.2001,3.2024,8500000.0
2009-06-29 11:09:00,3.20288,3.20288,3.19684,3.20163,9250000.0
2009-06-29 11:10:00,3.19871,3.20098,3.19515,3.19775,10750000.0
2009-06-29 11:11:00,3.20089,3.20127,3.19373,3.19654,6500000.0
2009-06-29 11:12:00,3.19823,3.19927,3.19393,3.19747,8000000.0
2009-06-29 11:13:00,3.19707,3.20049,3.19558,3.19558,10000000.0
2009-06-29 11:14:00,3.19664,3.20085,3.19644,3.19978,10000000.0
2009-06-29 11:15:00,3.20196,3.20196,3.19712,3.19712,9000000.0
2009-06-29 11:16:00,3.20094,3.2016,3.19648,3.19828,8750000.0
2009-06-29 11:17:00,3.20061,3.20183,3.19624,3.19663,8000000.0
2009-06-29 11:18:00,3.20183,3.20358,3.19945,3.20174,9880000.0
2009-06-29 11:19:00,3.20378,3.20378,3.1973,3.20265,7250000.0
2009-06-29 11:20:00,3.20292,3.20292,3.20022,3.20122,6500000.0
2009-06-29 11:21:00,3.20139,3.20333,3.19942,3.20312,12500000.0
2009-06-29 11:22:00,3.20368,3.20376,3.19958,3.19958,6500000.0
2009-06-29 11:23:00,3.20005,3.20399,3.1998,3.20229,11000000.0
2009-06-29 11:24:00,3.20333,3.20547,3.19766,3.20459,12000000.0
2009-06-29 11:25:00,3.20392,3.20628,3.20322,3.20322,11000000.0
2009-06-29 11:26:00,3.20579,3.20619,3.20239,3.20579,13750000.0
2009-06-29 11:27:00,3.20516,3.20606,3.20134,3.20606,9000000.0
2009-06-29 11:28:00,3.20677,3.20764,3.20454,3.206,10380000.0
2009-06-29 11:29:00,3.2086,3.2086,3.20219,3.20702,5750000.0
2009-06-29 11:30:00,3.20804,3.20824,3.2053,3.20593,6880000.0
2009-06-29 11:31:00,3.20823,3.20823,3.2037,3.20685,9750000.0
2009-06-29 11:32:00,3.20512,3.20724,3.20011,3.20366,10250000.0
2009-06-29 11:33:00,3.20752,3.20752,3.20443,3.20681,11250000.0
2009-06-29 11:34:00,3.20678,3.20769,3.20543,3.20748,8250000.0
2009-06-29 11:35:00,3.20605,3.2073,3.20128,3.20492,10250000.0
2009-06-29 11:36:00,3.20493,3.20627,3.20292,3.20292,7000000.0
2009-06-29 11:37:00,3.20356,3.20469,3.20222,3.20461,7500000.0
2009-06-29 11:38:00,3.2026,3.20732,3.2026,3.20732,7000000.0
2009-06-29 11:39:00,3.20404,3.20568,3.20077,3.2053,9000000.0
2009-06-29 11:40:00,3.19944,3.20412,3.19892,3.20313,11630000.0
2009-06-29 11:41:00,3.20183,3.2039,3.19823,3.20276,8000000.0
2009-06-29 11:42:00,3.19929,3.20265,3.19929,3.19992,6250000.0
2009-06-29 11:43:00,3.20197,3.20359,3.19955,3.20359,11880000.0
2009-06-29 11:44:00,3.20206,3.20376,3.20191,3.20191,7250000.0
2009-06-29 11:45:00,3.20279,3.20464,3.19885,3.20324,6380000.0
2009-06-29 11:46:00,3.20452,3.20452,3.20161,3.20353,8000000.0
2009-06-29 11:47:00,3.19932,3.20472,3.19932,3.19997,10750000.0
2009-06-29 11:48:00,3.20234,3.20432,3.20119,3.20384,11750000.0
2009-06-29 11:49:00,3.20121,3.20426,3.20023,3.20222,11500000.0
2009-06-29 11:50:00,3.20404,3.20404,3.20127,3.20279,7250000.0
2009-06-29 11:51:00,3.20344,3.20344,3.20059,3.20293,8000000.0
2009-06-29 11:52:00,3.20287,3.20317,3.20027,3.20317,9750000.0
2009-06-29 11:53:00,3.20389,3.20389,3.20067,3.20232,10750000.0
2009-06-29 11:54:00,3.20169,3.20214,3.19557,3.20214,8130000.0
2009-06-29 11:55:00,3.19872,3.20116,3.19872,3.20049,6750000.0
2009-06-29 11:56:00,3.20008,3.20396,3.20008,3.20396,8750000.0
2009-06-29 11:57:00,3.1968,3.20374,3.1968,3.20231,9250000.0
2009-06-29 11:58:00,3.20196,3.2056,3.20196,3.2025,13750000.0
2009-06-29 11:59:00,3.20416,3.20509,3.20191,3.20509,9000000.0
2009-06-29 12:00:00,3.20158,3.20543,3.20074,3.20543,10000000.0
2009-06-29 12:01:00,3.20169,3.20512,3.20169,3.20453,7250000.0
2009-06-29 12:02:00,3.20267,3.20589,3.19978,3.20574,15000000.0
2009-06-29 12:03:00,3.20503,3.20532,3.20204,3.20293,6500000.0
2009-06-29 12:04:00,3.20449,3.20518,3.20052,3.20518,6500000.0
2009-06-29 12:05:00,3.20438,3.20438,3.19695,3.20314,8000000.0
2009-06-29 12:06:00,3.2034,3.20359,3.19872,3.19955,7750000.0
2009-06-29 12:07:00,3.20124,3.20221,3.19865,3.19865,7750000.0
2009-06-29 12:08:00,3.20285,3.20285,3.19722,3.20152,9500000.0
2009-06-29 12:09:00,3.2015,3.20263,3.19809,3.20236,15000000.0
2009-06-29 12:10:00,3.20168,3.20371,3.19782,3.20365,11250000.0
2009-06-29 12:11:00,3.20205,3.20308,3.20034,3.20283,7500000.0
2009-06-29 12:12:00,3.19895,3.20109,3.19776,3.19958,10750000.0
2009-06-29 12:13:00,3.19597,3.19933,3.19433,3.19885,11250000.0
2009-06-29 12:14:00,3.19596,3.19883,3.19263,3.19493,10250000.0
2009-06-29 12:15:00,3.19534,3.19906,3.19502,3.19796,10750000.0
2009-06-29 12:16:00,3.19804,3.19804,3.19318,3.19473,5500000.0
2009-06-29 12:17:00,3.19791,3.19795,3.19526,3.19526,7880000.0
2009-06-29 12:18:00,3.19062,3.19873,3.19062,3.19538,6500000.0
2009-06-29 12:19:00,3.19824,3.19824,3.18851,3.19345,9000000.0
2009-06-29 12:20:00,3.19465,3.1976,3.19331,3.19723,6750000.0
2009-06-29 12:21:00,3.19617,3.19792,3.19185,3.19392,10750000.0
2009-06-29 12:22:00,3.19748,3.1982,3.19424,3.1982,8500000.0
2009-06-29 12:23:00,3.19139,3.1969,3.19139,3.19364,9630000.0
2009-06-29 12:24:00,3.19491,3.19573,3.18887,3.1925,18500000.0
2009-06-29 12:25:00,3.19476,3.19523,3.19156,3.19337,6250000.0
2009-06-29 12:26:00,3.19443,3.19443,3.18902,3.19441,16880000.0
2009-06-29 12:27:00,3.19179,3.19545,3.19049,3.19471,10130000.0
2009-06-29 12:28:00,3.19257,3.19389,3.18988,3.18988,10250000.0
2009-06-29 12:29:00,3.19546,3.19548,3.19162,3.19361,7130000.0
2009-06-29 12:30:00,3.19311,3.19558,3.19157,3.19199,5750000.0
2009-06-29 12:31:00,3.19277,3.19661,3.19277,3.19451,7750000.0
2009-06-29 12:32:00,3.19636,3.19737,3.19386,3.19547,6500000.0
2009-06-29 12:33:00,3.19628,3.20108,3.19628,3.20079,16500000.0
2009-06-29 12:34:00,3.19933,3.20075,3.19855,3.20024,10250000.0
2009-06-29 12:35:00,3.19777,3.20046,3.19664,3.19888,7500000.0
2009-06-29 12:36:00,3.19894,3.19956,3.19407,3.19931,10000000.0
2009-06-29 12:37:00,3.19582,3.1992,3.19272,3.19704,16250000.0
2009-06-29 12:38:00,3.19558,3.1986,3.19277,3.1986,9630000.0
2009-06-29 12:39:00,3.19627,3.19739,3.19408,3.19688,8630000.0
2009-06-29 12:40:00,3.18976,3.19692,3.18976,3.19692,7130000.0
2009-06-29 12:41:00,3.19477,3.19708,3.19143,3.19257,7750000.0
2009-06-29 12:42:00,3.19495,3.19514,3.18991,3.19338,15250000.0
2009-06-29 12:43:00,3.19572,3.19609,3.19114,3.19114,9500000.0
2009-06-29 12:44:00,3.19092,3.19533,3.19092,3.19365,10130000.0
2009-06-29 12:45:00,3.19291,3.19655,3.19291,3.19377,5500000.0
2009-06-29 12:46:00,3.19631,3.19713,3.19096,3.19096,11750000.0
2009-06-29 12:47:00,3.1957,3.19573,3.19268,3.19573,14500000.0
2009-06-29 12:48:00,3.19543,3.19556,3.1928,3.19471,13000000.0
2009-06-29 12:49:00,3.19078,3.1944,3.1893,3.19157,7250000.0
2009-06-29 12:50:00,3.19382,3.19382,3.18516,3.18832,9000000.0
2009-06-29 12:51:00,3.19183,3.19248,3.1882,3.19234,6750000.0
2009-06-29 12:52:00,3.18809,3.19275,3.18809,3.18911,7750000.0
2009-06-29 12:53:00,3.18962,3.19272,3.18953,3.19272,8630000.0
2009-06-29 12:54:00,3.19077,3.19171,3.18899,3.18907,10000000.0
2009-06-29 12:55:00,3.18714,3.19206,3.18623,3.18833,8750000.0
2009-06-29 12:56:00,3.18996,3.19147,3.18517,3.18609,15000000.0
2009-06-29 12:57:00,3.1915,3.19181,3.18651,3.19181,8500000.0
2009-06-29 12:58:00,3.18743,3.19109,3.18526,3.18925,14750000.0
2009-06-29 12:59:00,3.19134,3.19269,3.18924,3.19122,12250000.0
2009-06-29 13:00:00,3.19184,3.19195,3.18819,3.19149,8630000.0
2009-06-29 13:01:00,3.19042,3.19126,3.18744,3.18744,7500000.0
2009-06-29 13:02:00,3.19176,3.19181,3.18832,3.18977,9250000.0
2009-06-29 13:03:00,3.18912,3.1919,3.18734,3.19152,9250000.0
2009-06-29 13:04:00,3.18917,3.19217,3.1875,3.19217,10000000.0
2009-06-29 13:05:00,3.18746,3.19349,3.18672,3.18994,10750000.0
2009-06-29 13:06:00,3.19102,3.19276,3.18887,3.19188,7500000.0
2009-06-29 13:07:00,3.18833,3.19246,3.18679,3.19084,11750000.0
2009-06-29 13:08:00,3.1889,3.19028,3.18676,3.18676,8000000.0
2009-06-29 13:09:00,3.19083,3.19083,3.18382,3.18725,10750000.0
2009-06-29 13:10:00,3.18643,3.18895,3.18533,3.1875,6630000.0
2009-06-29 13:11:00,3.18788,3.19058,3.18622,3.18622,11000000.0
2009-06-29 13:12:00,3.18977,3.19057,3.18816,3.19057,8630000.0
2009-06-29 13:13:00,3.1888,3.19126,3.18565,3.18943,14390000.0
2009-06-29 13:14:00,3.19126,3.19463,3.1886,3.19463,8630000.0
2009-06-29 13:15:00,3.19475,3.19534,3.18803,3.18855,5500000.0
2009-06-29 13:16:00,3.19296,3.19663,3.19124,3.19584,11000000.0
2009-06-29 13:17:00,3.19341,3.19556,3.19128,3.19128,10250000.0
2009-06-29 13:18:00,3.19314,3.19498,3.19172,3.19498,6250000.0
2009-06-29 13:19:00,3.19403,3.19452,3.19102,3.19452,8000000.0
2009-06-29 13:20:00,3.19205,3.19502,3.1917,3.19502,7750000.0
2009-06-29 13:21:00,3.19493,3.19683,3.19328,3.19593,7380000.0
2009-06-29 13:22:00,3.19422,3.19511,3.19086,3.1931,6630000.0
2009-06-29 13:23:00,3.19221,3.19434,3.18825,3.19301,16250000.0
2009-06-29 13:24:00,3.19173,3.19478,3.18775,3.19389,15500000.0
2009-06-29 13:25:00,3.19103,3.1952,3.19103,3.19229,9750000.0
2009-06-29 13:26:00,3.19109,3.19347,3.18955,3.19054,9750000.0
2009-06-29 13:27:00,3.19261,3.19342,3.18751,3.18751,14500000.0
2009-06-29 13:28:00,3.18889,3.19062,3.18444,3.18591,12750000.0
2009-06-29 13:29:00,3.18315,3.18858,3.18315,3.18707,5500000.0
2009-06-29 13:30:00,3.18694,3.18858,3.1827,3.18619,8630000.0
2009-06-29 13:31:00,3.18506,3.1889,3.18506,3.1889,10750000.0
2009-06-29 13:32:00,3.18837,3.18924,3.18602,3.18878,9250000.0
2009-06-29 13:33:00,3.18739,3.18832,3.18357,3.18826,7880000.0
2009-06-29 13:34:00,3.1878,3.18858,3.18484,3.18712,9750000.0
2009-06-29 13:35:00,3.18924,3.18924,3.18207,3.18877,14130000.0
2009-06-29 13:36:00,3.1869,3.18953,3.18302,3.18953,10750000.0
2009-06-29 13:37:00,3.18742,3.18923,3.18498,3.18498,10000000.0
2009-06-29 13:38:00,3.18903,3.18933,3.18377,3.18915,6750000.0
2009-06-29 13:39:00,3.19087,3.19129,3.18598,3.18731,9750000.0
2009-06-29 13:40:00,3.18616,3.19021,3.18597,3.18597,5250000.0
2009-06-29 13:41:00,3.18634,3.19067,3.18634,3.18961,8500000.0
2009-06-29 13:42:00,3.18763,3.18983,3.18763,3.18953,5250000.0
2009-06-29 13:43:00,3.19016,3.1911,3.18815,3.1911,9500000.0
2009-06-29 13:44:00,3.19158,3.19158,3.1873,3.1873,8500000.0
2009-06-29 13:45:00,3.18664,3.19077,3.18664,3.18677,10000000.0
2009-06-29 13:46:00,3.1901,3.19037,3.18555,3.19037,8500000.0
2009-06-29 13:47:00,3.18818,3.19153,3.18818,3.19035,8880000.0
2009-06-29 13:48:00,3.19132,3.19132,3.18568,3.18838,12750000.0
2009-06-29 13:49:00,3.19004,3.19093,3.18905,3.19074,6000000.0
2009-06-29 13:50:00,3.18811,3.19003,3.18662,3.18981,7750000.0
2009-06-29 13:51:00,3.18998,3.19049,3.1866,3.19049,10000000.0
2009-06-29 13:52:00,3.18581,3.19021,3.18581,3.19021,11250000.0
2009-06-29 13:53:00,3.18721,3.1901,3.1847,3.1847,8130000.0
2009-06-29 13:54:00,3.18881,3.18935,3.18553,3.18767,6000000.0
2009-06-29 13:55:00,3.18672,3.18976,3.18412,3.18976,14750000.0
2009-06-29 13:56:00,3.18575,3.1885,3.18456,3.18687,9010000.0
2009-06-29 13:57:00,3.19037,3.19037,3.18703,3.18756,10880000.0
2009-06-29 13:58:00,3.18468,3.19146,3.18468,3.18763,7000000.0
2009-06-29 13:59:00,3.1921,3.19241,3.18794,3.18794,8000000.0
2009-06-29 14:00:00,3.18673,3.1939,3.18673,3.19223,7750000.0
2009-06-29 14:01:00,3.18765,3.19121,3.18555,3.18878,11000000.0
2009-06-29 14:02:00,3.19155,3.19227,3.18959,3.19227,7500000.0
2009-06-29 14:03:00,3.18828,3.1944,3.18783,3.18984,8130000.0
2009-06-29 14:04:00,3.19302,3.19302,3.18735,3.19211,5500000.0
2009-06-29 14:05:00,3.19342,3.1943,3.18881,3.19387,6750000.0
2009-06-29 14:06:00,3.19147,3.19439,3.19002,3.1915,11250000.0
2009-06-29 14:07:00,3.19181,3.19586,3.19049,3.19434,8000000.0
2009-06-29 14:08:00,3.1931,3.19555,3.19034,3.19215,10130000.0
2009-06-29 14:09:00,3.19244,3.19386,3.18942,3.18942,7750000.0
2009-06-29 14:10:00,3.194,3.19529,3.18909,3.18909,11880000.0
2009-06-29 14:11:00,3.19374,3.19409,3.19044,3.19118,5250000.0
2009-06-29 14:12:00,3.19209,3.19504,3.19039,3.19378,8000000.0
2009-06-29 14:13:00,3.19358,3.19597,3.19072,3.19125,7750000.0
2009-06-29 14:14:00,3.19055,3.19353,3.1895,3.19287,7500000.0
2009-06-29 14:15:00,3.18939,3.19446,3.18939,3.19446,13000000.0
2009-06-29 14:16:00,3.19474,3.19475,3.19171,3.19461,9500000.0
2009-06-29 14:17:00,3.19383,3.1945,3.19034,3.1918,12000000.0
2009-06-29 14:18:00,3.19322,3.19466,3.19111,3.19466,8250000.0
2009-06-29 14:19:00,3.19415,3.19415,3.18637,3.19369,11000000.0
2009-06-29 14:20:00,3.18975,3.19599,3.18975,3.19436,9130000.0
2009-06-29 14:21:00,3.19584,3.19584,3.19106,3.19524,13750000.0
2009-06-29 14:22:00,3.18821,3.19459,3.18821,3.19177,6000000.0
2009-06-29 14:23:00,3.18957,3.19524,3.18957,3.19309,10380000.0
2009-06-29 14:24:00,3.1958,3.1958,3.18873,3.19305,12500000.0
2009-06-29 14:25:00,3.19359,3.19447,3.19024,3.19345,7500000.0
2009-06-29 14:26:00,3.19407,3.19478,3.18781,3.19318,12760000.0
2009-06-29 14:27:00,3.19254,3.19336,3.1908,3.1929,6750000.0
2009-06-29 14:28:00,3.1899,3.19386,3.18889,3.19069,6500000.0
2009-06-29 14:29:00,3.19238,3.19284,3.18877,3.18877,8750000.0
2009-06-29 14:30:00,3.18944,3.19307,3.18944,3.19286,10130000.0
2009-06-29 14:31:00,3.19045,3.19203,3.18799,3.18799,10000000.0
2009-06-29 14:32:00,3.19043,3.19238,3.18772,3.19197,8750000.0
2009-06-29 14:33:00,3.18988,3.19104,3.18712,3.18712,8380000.0
2009-06-29 14:34:00,3.19248,3.19248,3.18573,3.19116,11130000.0
2009-06-29 14:35:00,3.19156,3.19228,3.1882,3.19133,12250000.0
2009-06-29 14:36:00,3.19014,3.1912,3.18851,3.1912,8500000.0
2009-06-29 14:37:00,3.18741,3.19132,3.18699,3.18848,11500000.0
2009-06-29 14:38:00,3.19147,3.19147,3.18793,3.18829,9880000.0
2009-06-29 14:39:00,3.1882,3.19122,3.1847,3.1847,10250000.0
2009-06-29 14:40:00,3.18888,3.19137,3.18787,3.18832,7750000.0
2009-06-29 14:41:00,3.1875,3.19069,3.18571,3.18702,6750000.0
2009-06-29 14:42:00,3.19082,3.1915,3.18765,3.19096,10380000.0
2009-06-29 14:43:00,3.18855,3.18998,3.18495,3.18842,11760000.0
2009-06-29 14:44:00,3.18703,3.19119,3.18703,3.18886,12000000.0
2009-06-29 14:45:00,3.18835,3.1941,3.18694,3.18795,5500000.0
2009-06-29 14:46:00,3.19089,3.1911,3.18514,3.18834,14750000.0
2009-06-29 14:47:00,3.1906,3.19076,3.18647,3.18993,9000000.0
2009-06-29 14:48:00,3.19118,3.1912,3.18661,3.19057,8250000.0
2009-06-29 14:49:00,3.18922,3.19161,3.18832,3.19154,12500000.0
2009-06-29 14:50:00,3.18845,3.19124,3.18638,3.18786,7880000.0
2009-06-29 14:51:00,3.19291,3.19378,3.18908,3.19095,8500000.0
2009-06-29 14:52:00,3.18976,3.19213,3.18412,3.18412,16000000.0
2009-06-29 14:53:00,3.18856,3.1909,3.18714,3.1882,6500000.0
2009-06-29 14:54:00,3.18896,3.19026,3.18699,3.1871,10000000.0
2009-06-29 14:55:00,3.18921,3.19235,3.18921,3.19129,6750000.0
2009-06-29 14:56:00,3.19085,3.19085,3.18639,3.1871,11250000.0
2009-06-29 14:57:00,3.19142,3.19401,3.1882,3.19193,8500000.0
2009-06-29 14:58:00,3.18685,3.19137,3.18685,3.18945,8250000.0
2009-06-29 14:59:00,3.19089,3.19129,3.18695,3.19112,7750000.0
2009-06-29 15:00:00,3.19068,3.19319,3.18829,3.18961,9000000.0
2009-06-29 15:01:00,3.19297,3.1931,3.18923,3.1931,5750000.0
2009-06-29 15:02:00,3.19206,3.19512,3.19014,3.19354,8500000.0
2009-06-29 15:03:00,3.19297,3.19536,3.18931,3.19324,10750000.0
2009-06-29 15:04:00,3.19463,3.19772,3.19273,3.19438,12250000.0
2009-06-29 15:05:00,3.19426,3.19673,3.19312,3.19633,13250000.0
2009-06-29 15:06:00,3.19363,3.19722,3.19289,3.19289,11130000.0
2009-06-29 15:07:00,3.19225,3.19786,3.19141,3.19637,10000000.0
2009-06-29 15:08:00,3.19259,3.19648,3.19051,3.19598,8380000.0
2009-06-29 15:09:00,3.19404,3.19714,3.19364,3.19364,12630000.0
2009-06-29 15:10:00,3.19384,3.19728,3.19276,3.19457,7500000.0
2009-06-29 15:11:00,3.19598,3.19861,3.19307,3.19716,10630000.0
2009-06-29 15:12:00,3.19323,3.19661,3.19317,3.1966,5750000.0
2009-06-29 15:13:00,3.19742,3.19742,3.19437,3.19489,5500000.0
2009-06-29 15:14:00,3.19665,3.19811,3.19229,3.19623,9750000.0
2009-06-29 15:15:00,3.19575,3.19752,3.19039,3.19444,7500000.0
2009-06-29 15:16:00,3.19537,3.19876,3.19425,3.19506,14000000.0
2009-06-29 15:17:00,3.19782,3.19804,3.19349,3.19349,6250000.0
2009-06-29 15:18:00,3.19549,3.19755,3.19396,3.19486,7500000.0
2009-06-29 15:19:00,3.19602,3.19631,3.18971,3.18971,8500000.0
2009-06-29 15:20:00,3.19872,3.19872,3.19294,3.19294,13750000.0
2009-06-29 15:21:00,3.19439,3.19522,3.192,3.19472,6250000.0
2009-06-29 15:22:00,3.1926,3.19649,3.18935,3.19629,14750000.0
2009-06-29 15:23:00,3.19544,3.19559,3.19125,3.19523,9630000.0
2009-06-29 15:24:00,3.19477,3.19477,3.19016,3.19311,11000000.0
2009-06-29 15:25:00,3.19521,3.19576,3.19006,3.1952,8500000.0
2009-06-29 15:26:00,3.19461,3.19577,3.19076,3.19534,6630000.0
2009-06-29 15:27:00,3.19444,3.19662,3.18977,3.19524,6750000.0
2009-06-29 15:28:00,3.19561,3.19561,3.1922,3.19483,6250000.0
2009-06-29 15:29:00,3.18955,3.19519,3.18955,3.194,6500000.0
2009-06-29 15:30:00,3.18949,3.19574,3.18949,3.19574,12130000.0
2009-06-29 15:31:00,3.19226,3.19616,3.19007,3.19263,9000000.0
2009-06-29 15:32:00,3.19603,3.19635,3.19182,3.19565,10250000.0
2009-06-29 15:33:00,3.19326,3.19567,3.19133,3.19253,10500000.0
2009-06-29 15:34:00,3.1945,3.19714,3.19223,3.19223,6250000.0
2009-06-29 15:35:00,3.19385,3.1975,3.1934,3.19543,14250000.0
2009-06-29 15:36:00,3.19562,3.19667,3.19201,3.1942,10000000.0
2009-06-29 15:37:00,3.19621,3.19621,3.19121,3.19457,7500000.0
2009-06-29 15:38:00,3.19572,3.19787,3.19406,3.19562,12750000.0
2009-06-29 15:39:00,3.19527,3.19708,3.19179,3.19215,9880000.0
2009-06-29 15:40:00,3.19688,3.19835,3.19468,3.19835,8750000.0
2009-06-29 15:41:00,3.19789,3.19926,3.19432,3.19852,8500000.0
2009-06-29 15:42:00,3.19711,3.19815,3.19143,3.19815,11750000.0
2009-06-29 15:43:00,3.19764,3.1977,3.19097,3.19236,9750000.0
2009-06-29 15:44:00,3.19441,3.1969,3.19336,3.19336,10750000.0
2009-06-29 15:45:00,3.19861,3.19889,3.1941,3.19831,8750000.0
2009-06-29 15:46:00,3.1991,3.20673,3.19629,3.20411,6500000.0
2009-06-29 15:47:00,3.20631,3.20631,3.20016,3.20102,9500000.0
2009-06-29 15:48:00,3.20216,3.20422,3.19567,3.20028,6500000.0
2009-06-29 15:49:00,3.20197,3.20247,3.19471,3.19726,9250000.0
2009-06-29 15:50:00,3.19975,3.20474,3.19975,3.20474,8000000.0
2009-06-29 15:51:00,3.20308,3.20482,3.19879,3.20265,10500000.0
2009-06-29 15:52:00,3.20356,3.20406,3.19875,3.20211,8500000.0
2009-06-29 15:53:00,3.19881,3.20248,3.19734,3.20209,8630000.0
2009-06-29 15:54:00,3.20248,3.20248,3.19977,3.19977,6500000.0
2009-06-29 15:55:00,3.20059,3.20414,3.20001,3.20174,6000000.0
2009-06-29 15:56:00,3.20315,3.20561,3.20185,3.2049,5250000.0
2009-06-29 15:57:00,3.204,3.20563,3.20222,3.20563,11250000.0
2009-06-29 15:58:00,3.20393,3.20522,3.2009,3.20432,7630000.0
2009-06-29 15:59:00,3.2038,3.20697,3.2038,3.20695,9000000.0
2009-06-29 16:00:00,3.20623,3.20837,3.20501,3.20613,7750000.0
2009-06-29 16:01:00,3.20776,3.21014,3.20499,3.20803,6750000.0
2009-06-29 16:02:00,3.20818,3.20876,3.20336,3.20344,13750000.0
2009-06-29 16:03:00,3.20787,3.20787,3.19981,3.20577,7000000.0
2009-06-29 16:04:00,3.20574,3.20662,3.20323,3.20638,11130000.0
2009-06-29 16:05:00,3.20368,3.20542,3.20274,3.20542,6250000.0
2009-06-29 16:06:00,3.2046,3.2059,3.19879,3.20201,7500000.0
2009-06-29 16:07:00,3.20123,3.20443,3.20005,3.20443,9250000.0
2009-06-29 16:08:00,3.20184,3.20404,3.19817,3.20046,10380000.0
2009-06-29 16:09:00,3.20021,3.20232,3.19719,3.19862,6500000.0
2009-06-29 16:10:00,3.19681,3.20252,3.19241,3.20103,13630000.0
2009-06-29 16:11:00,3.19974,3.20111,3.19786,3.19786,5500000.0
2009-06-29 16:12:00,3.20087,3.20107,3.19888,3.20039,8500000.0
2009-06-29 16:13:00,3.19636,3.20071,3.19505,3.20071,9500000.0
2009-06-29 16:14:00,3.19751,3.20041,3.19592,3.19979,13750000.0
2009-06-29 16:15:00,3.19673,3.19907,3.19367,3.19879,6500000.0
2009-06-29 16:16:00,3.19562,3.1972,3.19278,3.1964,6760000.0
2009-06-29 16:17:00,3.19413,3.19713,3.19223,3.19647,16250000.0
2009-06-29 16:18:00,3.19656,3.19701,3.18831,3.19323,5500000.0
2009-06-29 16:19:00,3.19692,3.19726,3.19295,3.19679,9500000.0
2009-06-29 16:20:00,3.19231,3.19721,3.19231,3.19512,10000000.0
2009-06-29 16:21:00,3.19338,3.19661,3.19338,3.19444,5250000.0
2009-06-29 16:22:00,3.19206,3.19617,3.19174,3.19321,7500000.0
2009-06-29 16:23:00,3.1943,3.19596,3.19207,3.19596,7750000.0
2009-06-29 16:24:00,3.19491,3.19599,3.19063,3.19063,5500000.0
2009-06-29 16:25:00,3.19383,3.19729,3.19228,3.19228,5500000.0
2009-06-29 16:26:00,3.19543,3.19739,3.19468,3.19673,8130000.0
2009-06-29 16:27:00,3.19694,3.19694,3.19181,3.19496,11500000.0
2009-06-29 16:28:00,3.19317,3.19672,3.19298,3.19608,9500000.0
2009-06-29 16:29:00,3.19222,3.1961,3.19219,3.19558,8130000.0
2009-06-29 16:30:00,3.19449,3.19557,3.19216,3.19557,7630000.0
2009-06-29 16:31:00,3.19505,3.19509,3.1918,3.19482,8880000.0
2009-06-29 16:32:00,3.19436,3.19457,3.19072,3.19299,7500000.0
2009-06-29 16:33:00,3.19352,3.19575,3.19331,3.19575,8250000.0
2009-06-29 16:34:00,3.19048,3.19578,3.19048,3.19419,13630000.0
2009-06-29 16:35:00,3.19402,3.19737,3.19191,3.19696,11750000.0
2009-06-29 16:36:00,3.19667,3.19708,3.19257,3.19453,10380000.0
2009-06-29 16:37:00,3.19765,3.19765,3.19508,3.19665,6000000.0
2009-06-29 16:38:00,3.1968,3.19787,3.19213,3.19492,13250000.0
2009-06-29 16:39:00,3.19703,3.19726,3.19275,3.19411,8250000.0
2009-06-29 16:40:00,3.19546,3.19957,3.19546,3.19957,7500000.0
2009-06-29 16:41:00,3.19836,3.19983,3.19656,3.19656,10000000.0
2009-06-29 16:42:00,3.19808,3.19881,3.19515,3.19881,6250000.0
2009-06-29 16:43:00,3.1963,3.199,3.19563,3.19727,13250000.0
2009-06-29 16:44:00,3.19909,3.19909,3.19456,3.19456,9750000.0
2009-06-29 16:45:00,3.19474,3.19813,3.19393,3.19813,9630000.0
2009-06-29 16:46:00,3.19593,3.19743,3.19324,3.1934,7000000.0
2009-06-29 16:47:00,3.19403,3.19788,3.19251,3.19762,13500000.0
2009-06-29 16:48:00,3.19738,3.19897,3.19516,3.19809,5750000.0
2009-06-29 16:49:00,3.19862,3.19873,3.19427,3.19667,17130000.0
2009-06-29 16:50:00,3.1987,3.1992,3.19638,3.19857,8500000.0
2009-06-29 16:51:00,3.19609,3.19808,3.1943,3.19808,9000000.0
2009-06-29 16:52:00,3.19527,3.19758,3.19514,3.19758,8500000.0
2009-06-29 16:53:00,3.19739,3.19791,3.19159,3.19672,11750000.0
2009-06-29 16:54:00,3.19295,3.19716,3.19259,3.19716,7250000.0
2009-06-29 16:55:00,3.19757,3.19757,3.19266,3.19359,9500000.0
2009-06-29 16:56:00,3.19503,3.19618,3.19072,3.19618,10250000.0
2009-06-29 16:57:00,3.19589,3.19661,3.19477,3.19651,8130000.0
2009-06-29 16:58:00,3.19491,3.19792,3.19142,3.19792,16500000.0
2009-06-29 16:59:00,3.19712,3.19729,3.19472,3.19703,8500000.0
2009-06-29 17:00:00,3.19834,3.19837,3.19482,3.19633,6000000.0
2009-06-29 17:01:00,3.1958,3.19671,3.19353,3.19353,13630000.0
2009-06-29 17:02:00,3.19564,3.19564,3.19287,3.19318,7750000.0
2009-06-29 17:03:00,3.19425,3.19594,3.19077,3.19587,8500000.0
2009-06-29 17:04:00,3.19671,3.19671,3.19319,3.19319,10750000.0
2009-06-29 17:05:00,3.19632,3.19639,3.19303,3.1937,6500000.0
2009-06-29 17:06:00,3.19663,3.19663,3.1945,3.19658,5250000.0
2009-06-29 17:07:00,3.19642,3.19645,3.19408,3.19645,7000000.0
2009-06-29 17:08:00,3.19505,3.19737,3.19505,3.19662,9000000.0
2009-06-29 17:09:00,3.1955,3.19891,3.1955,3.19749,7500000.0
2009-06-29 17:10:00,3.19879,3.20034,3.19395,3.20034,11000000.0
2009-06-29 17:11:00,3.19847,3.19917,3.1972,3.19917,5880000.0
2009-06-29 17:12:00,3.1995,3.19987,3.19619,3.19689,8630000.0
2009-06-29 17:13:00,3.19893,3.19966,3.19568,3.19845,11000000.0
2009-06-29 17:14:00,3.19896,3.1993,3.19473,3.19804,10130000.0
2009-06-29 17:15:00,3.19698,3.19826,3.19098,3.19826,8250000.0
2009-06-29 17:16:00,3.19851,3.19995,3.19628,3.19995,9130000.0
2009-06-29 17:17:00,3.19892,3.20003,3.19728,3.19994,7750000.0
2009-06-29 17:18:00,3.196,3.19971,3.19554,3.19883,5500000.0
2009-06-29 17:19:00,3.1933,3.20006,3.1933,3.19874,13750000.0
2009-06-29 17:20:00,3.19981,3.20053,3.19851,3.19851,10000000.0
2009-06-29 17:21:00,3.20093,3.20098,3.19736,3.19736,9750000.0
2009-06-29 17:22:00,3.20017,3.20063,3.19618,3.20063,11750000.0
2009-06-29 17:23:00,3.19973,3.20104,3.19492,3.19792,13000000.0
2009-06-29 17:24:00,3.19794,3.20112,3.19706,3.20089,12750000.0
2009-06-29 17:25:00,3.20043,3.20087,3.19589,3.2007,8250000.0
2009-06-29 17:26:00,3.19776,3.20132,3.19453,3.19921,13380000.0
2009-06-29 17:27:00,3.1991,3.20151,3.19858,3.20151,7250000.0
2009-06-29 17:28:00,3.19844,3.20001,3.19497,3.19903,10250000.0
2009-06-29 17:29:00,3.19444,3.19956,3.19174,3.19956,10000000.0
2009-06-29 17:30:00,3.19586,3.19877,3.19586,3.19877,8500000.0
2009-06-29 17:31:00,3.19882,3.19948,3.19458,3.19458,8880000.0
2009-06-29 17:32:00,3.19771,3.19796,3.19133,3.19688,9500000.0
2009-06-29 17:33:00,3.19722,3.19722,3.19367,3.19398,5500000.0
2009-06-29 17:34:00,3.19597,3.19638,3.19313,3.19489,7000000.0
2009-06-29 17:35:00,3.19588,3.19714,3.19255,3.19309,9250000.0
2009-06-29 17:36:00,3.19693,3.19768,3.19508,3.19706,6000000.0
2009-06-29 17:37:00,3.19681,3.19739,3.19282,3.19282,6250000.0
2009-06-29 17:38:00,3.19558,3.19789,3.19331,3.19714,12250000.0
2009-06-29 17:39:00,3.19503,3.1961,3.19009,3.1961,9500000.0
2009-06-29 17:40:00,3.19396,3.196,3.19136,3.19494,5630000.0
2009-06-29 17:41:00,3.19291,3.19441,3.19024,3.1927,8250000.0
2009-06-29 17:42:00,3.1929,3.19344,3.18821,3.19099,6750000.0
2009-06-29 17:43:00,3.19229,3.19443,3.19172,3.19386,7500000.0
2009-06-29 17:44:00,3.19361,3.19437,3.18802,3.18802,9000000.0
2009-06-29 17:45:00,3.19276,3.19303,3.18969,3.19221,10000000.0
2009-06-29 17:46:00,3.18871,3.19203,3.18813,3.1905,9250000.0
2009-06-29 17:47:00,3.1917,3.1917,3.18689,3.18932,9250000.0
2009-06-29 17:48:00,3.18347,3.19022,3.18347,3.18885,5500000.0
2009-06-29 17:49:00,3.18497,3.18913,3.18442,3.18664,11500000.0
2009-06-29 17:50:00,3.18511,3.18955,3.18406,3.18496,11130000.0
2009-06-29 17:51:00,3.1884,3.1884,3.18309,3.18782,7750000.0
2009-06-29 17:52:00,3.18856,3.18911,3.18476,3.18508,9500000.0
2009-06-29 17:53:00,3.18824,3.18857,3.1869,3.18785,9000000.0
2009-06-29 17:54:00,3.18817,3.18863,3.18084,3.18381,14000000.0
2009-06-29 17:55:00,3.18823,3.18895,3.18512,3.18832,9250000.0
2009-06-29 17:56:00,3.18611,3.18973,3.18266,3.18533,14000000.0
2009-06-29 17:57:00,3.18645,3.18939,3.18431,3.18692,14000000.0
2009-06-29 17:58:00,3.18866,3.19019,3.18642,3.18976,7880000.0
2009-06-29 17:59:00,3.18771,3.19031,3.18447,3.18876,20000000.0
2009-06-29 18:00:00,3.1861,3.18965,3.1861,3.18759,13000000.0
2009-06-29 18:01:00,3.18786,3.18997,3.18361,3.18936,7000000.0
2009-06-29 18:02:00,3.19052,3.19056,3.18881,3.18917,11750000.0
2009-06-29 18:03:00,3.19118,3.19238,3.18817,3.18817,10750000.0
2009-06-29 18:04:00,3.18706,3.1913,3.18665,3.18949,13500000.0
2009-06-29 18:05:00,3.19155,3.19159,3.18751,3.1899,7000000.0
2009-06-29 18:06:00,3.19244,3.19405,3.18959,3.19353,7880000.0
2009-06-29 18:07:00,3.19481,3.19481,3.19073,3.19387,10250000.0
2009-06-29 18:08:00,3.19013,3.19277,3.19013,3.1923,6500000.0
2009-06-29 18:09:00,3.18903,3.19038,3.18755,3.19013,6000000.0
2009-06-29 18:10:00,3.19103,3.19128,3.1891,3.1899,6630000.0
2009-06-29 18:11:00,3.1905,3.1905,3.18787,3.18787,9750000.0
2009-06-29 18:12:00,3.19022,3.19063,3.1872,3.19063,7500000.0
2009-06-29 18:13:00,3.19154,3.19154,3.18753,3.18777,9000000.0
2009-06-29 18:14:00,3.18967,3.19138,3.18438,3.19138,10750000.0
2009-06-29 18:15:00,3.18899,3.19044,3.18793,3.18881,7880000.0
2009-06-29 18:16:00,3.18887,3.19017,3.18614,3.19017,11000000.0
2009-06-29 18:17:00,3.18885,3.18947,3.1833,3.18947,14000000.0
2009-06-29 18:18:00,3.18921,3.18921,3.18538,3.18538,6000000.0
2009-06-29 18:19:00,3.18811,3.18945,3.18476,3.18634,12000000.0
2009-06-29 18:20:00,3.18983,3.18983,3.18552,3.18929,9250000.0
2009-06-29 18:21:00,3.18813,3.18813,3.18368,3.18587,13000000.0
2009-06-29 18:22:00,3.18482,3.18861,3.18313,3.18677,9880000.0
2009-06-29 18:23:00,3.18556,3.18746,3.18278,3.18278,8880000.0
2009-06-29 18:24:00,3.18432,3.18756,3.18432,3.18482,5130000.0
2009-06-29 18:25:00,3.18736,3.18809,3.18469,3.18482,8130000.0
2009-06-29 18:26:00,3.18542,3.18751,3.18477,3.18574,8750000.0
2009-06-29 18:27:00,3.18704,3.18744,3.18358,3.18705,6000000.0
2009-06-29 18:28:00,3.1839,3.18635,3.18378,3.18635,12000000.0
2009-06-29 18:29:00,3.18559,3.18727,3.18162,3.18588,6000000.0
2009-06-29 18:30:00,3.18471,3.18622,3.18215,3.18611,16750000.0
2009-06-29 18:31:00,3.18549,3.18666,3.1843,3.18465,10750000.0
2009-06-29 18:32:00,3.18745,3.18771,3.18285,3.18532,6250000.0
2009-06-29 18:33:00,3.1861,3.18732,3.18045,3.18332,15750000.0
2009-06-29 18:34:00,3.18566,3.18705,3.18335,3.18335,8500000.0
2009-06-29 18:35:00,3.18567,3.18752,3.18373,3.1863,11750000.0
2009-06-29 18:36:00,3.18654,3.18753,3.18345,3.18345,5500000.0
2009-06-29 18:37:00,3.18533,3.18616,3.18199,3.18556,14750000.0
2009-06-29 18:38:00,3.1832,3.18598,3.1832,3.18501,10130000.0
2009-06-29 18:39:00,3.18636,3.18676,3.18151,3.18676,17380000.0
2009-06-29 18:40:00,3.18492,3.18589,3.18174,3.18559,7750000.0
2009-06-29 18:41:00,3.18551,3.18757,3.1824,3.18757,8750000.0
2009-06-29 18:42:00,3.18703,3.18703,3.17908,3.1865,9500000.0
2009-06-29 18:43:00,3.18474,3.18654,3.18197,3.18354,13500000.0
2009-06-29 18:44:00,3.18526,3.18674,3.18127,3.18548,8750000.0
2009-06-29 18:45:00,3.18511,3.18551,3.17978,3.1852,8250000.0
2009-06-29 18:46:00,3.18524,3.18531,3.18145,3.18336,5500000.0
2009-06-29 18:47:00,3.1856,3.18568,3.18223,3.1823,8000000.0
2009-06-29 18:48:00,3.18441,3.1859,3.18149,3.18359,7750000.0
2009-06-29 18:49:00,3.18447,3.18483,3.17953,3.18324,8880000.0
2009-06-29 18:50:00,3.18444,3.18492,3.18372,3.18382,5500000.0
2009-06-29 18:51:00,3.18317,3.18599,3.18317,3.18496,8630000.0
2009-06-29 18:52:00,3.18384,3.18623,3.18234,3.18592,9880000.0
2009-06-29 18:53:00,3.18413,3.18526,3.18189,3.18448,8000000.0
2009-06-29 18:54:00,3.18261,3.18328,3.1794,3.1794,9250000.0
2009-06-29 18:55:00,3.18407,3.18407,3.18111,3.18222,7760000.0
2009-06-29 18:56:00,3.18273,3.18498,3.18106,3.18392,15380000.0
2009-06-29 18:57:00,3.17878,3.18519,3.17878,3.1823,11000000.0
2009-06-29 18:58:00,3.18285,3.18413,3.1795,3.18159,12000000.0
2009-06-29 18:59:00,3.18463,3.18472,3.18066,3.18212,6250000.0
2009-06-29 19:00:00,3.17948,3.18537,3.17948,3.1825,7750000.0
2009-06-29 19:01:00,3.18413,3.18413,3.1772,3.1781,9880000.0
2009-06-29 19:02:00,3.18233,3.18296,3.17924,3.18296,6750000.0
2009-06-29 19:03:00,3.18108,3.18341,3.17914,3.18341,6250000.0
2009-06-29 19:04:00,3.18302,3.18327,3.17858,3.18206,10000000.0
2009-06-29 19:05:00,3.18231,3.18439,3.18115,3.18347,6750000.0
2009-06-29 19:06:00,3.18029,3.1835,3.179,3.18277,17750000.0
2009-06-29 19:07:00,3.18116,3.18258,3.17708,3.17708,6000000.0
2009-06-29 19:08:00,3.18121,3.18352,3.17532,3.17942,12250000.0
2009-06-29 19:09:00,3.18247,3.1825,3.17871,3.18174,7500000.0
2009-06-29 19:10:00,3.17992,3.18084,3.17807,3.17869,8500000.0
2009-06-29 19:11:00,3.17802,3.18135,3.17511,3.17735,8880000.0
2009-06-29 19:12:00,3.17803,3.18161,3.17668,3.18158,7250000.0
2009-06-29 19:13:00,3.18019,3.18038,3.17196,3.18038,13750000.0
2009-06-29 19:14:00,3.17922,3.18001,3.17522,3.17818,9500000.0
2009-06-29 19:15:00,3.17745,3.18043,3.17488,3.17856,5250000.0
2009-06-29 19:16:00,3.18239,3.18277,3.17562,3.18153,9000000.0
2009-06-29 19:17:00,3.17848,3.1836,3.17569,3.18222,9380000.0
2009-06-29 19:18:00,3.17836,3.18224,3.17836,3.18127,7000000.0
2009-06-29 19:19:00,3.1785,3.18187,3.17666,3.17666,10250000.0
2009-06-29 19:20:00,3.17919,3.18151,3.17836,3.18113,5250000.0
2009-06-29 19:21:00,3.17888,3.18163,3.17888,3.17948,7130000.0
2009-06-29 19:22:00,3.1825,3.1825,3.17727,3.17727,9250000.0
2009-06-29 19:23:00,3.17947,3.18071,3.17881,3.17912,6000000.0
2009-06-29 19:24:00,3.17772,3.18108,3.17639,3.17854,13630000.0
2009-06-29 19:25:00,3.17804,3.18131,3.17804,3.18114,5750000.0
2009-06-29 19:26:00,3.17938,3.18227,3.17632,3.17803,9750000.0
2009-06-29 19:27:00,3.17809,3.17977,3.17536,3.17853,9000000.0
2009-06-29 19:28:00,3.1818,3.1818,3.17871,3.18134,8750000.0
2009-06-29 19:29:00,3.18033,3.18241,3.17763,3.17909,8630000.0
2009-06-29 19:30:00,3.18225,3.1824,3.17851,3.17851,9250000.0
2009-06-29 19:31:00,3.18248,3.18248,3.17843,3.18129,6630000.0
2009-06-29 19:32:00,3.17883,3.18135,3.17787,3.18031,7130000.0
2009-06-29 19:33:00,3.18128,3.18216,3.17663,3.17886,13750000.0
2009-06-29 19:34:00,3.18265,3.18298,3.17595,3.17801,8000000.0
2009-06-29 19:35:00,3.17905,3.18348,3.17899,3.18348,8250000.0
2009-06-29 19:36:00,3.18134,3.18229,3.17681,3.17951,12000000.0
2009-06-29 19:37:00,3.18129,3.18292,3.17864,3.17927,13500000.0
2009-06-29 19:38:00,3.18182,3.18243,3.17785,3.17826,8500000.0
2009-06-29 19:39:00,3.1755,3.1812,3.1755,3.17901,10250000.0
2009-06-29 19:40:00,3.18028,3.18097,3.17881,3.17881,12500000.0
2009-06-29 19:41:00,3.17466,3.18151,3.17466,3.17813,11000000.0
2009-06-29 19:42:00,3.17979,3.18204,3.17732,3.17952,12750000.0
2009-06-29 19:43:00,3.18003,3.18076,3.17596,3.17897,8000000.0
2009-06-29 19:44:00,3.18057,3.18057,3.17834,3.17902,6000000.0
2009-06-29 19:45:00,3.18006,3.18084,3.1751,3.18079,6500000.0
2009-06-29 19:46:00,3.17853,3.18088,3.17704,3.17704,12500000.0
2009-06-29 19:47:00,3.17859,3.17866,3.174,3.174,6250000.0
2009-06-29 19:48:00,3.17857,3.17861,3.17409,3.17622,8000000.0
2009-06-29 19:49:00,3.17999,3.18008,3.17516,3.17516,9130000.0
2009-06-29 19:50:00,3.17981,3.17981,3.17452,3.17452,6000000.0
2009-06-29 19:51:00,3.17778,3.17889,3.17681,3.17719,5500000.0
2009-06-29 19:52:00,3.18065,3.18091,3.17666,3.17666,6500000.0
2009-06-29 19:53:00,3.17979,3.18073,3.17601,3.17821,10000000.0
2009-06-29 19:54:00,3.17773,3.1816,3.17773,3.17861,13000000.0
2009-06-29 19:55:00,3.17854,3.18316,3.17682,3.18035,11000000.0
2009-06-29 19:56:00,3.18137,3.18137,3.17515,3.18111,11000000.0
2009-06-29 19:57:00,3.18006,3.18177,3.17527,3.18069,10760000.0
2009-06-29 19:58:00,3.17981,3.1803,3.17473,3.17614,9750000.0
2009-06-29 19:59:00,3.18028,3.18028,3.17106,3.17666,5250000.0
2009-06-29 20:00:00,3.17838,3.18029,3.17617,3.17831,12750000.0
2009-06-29 20:01:00,3.18047,3.18085,3.17456,3.17738,12750000.0
2009-06-29 20:02:00,3.17802,3.17998,3.17412,3.17998,7130000.0
2009-06-29 20:03:00,3.17748,3.18059,3.17688,3.17706,12000000.0
2009-06-29 20:04:00,3.17898,3.18083,3.17823,3.17823,11000000.0
2009-06-29 20:05:00,3.1789,3.17972,3.1706,3.17972,9510000.0
2009-06-29 20:06:00,3.17817,3.18107,3.17638,3.17912,6500000.0
2009-06-29 20:07:00,3.17852,3.18128,3.17791,3.18106,11500000.0
2009-06-29 20:08:00,3.1787,3.17999,3.17671,3.17702,6250000.0
2009-06-29 20:09:00,3.18064,3.18113,3.17708,3.18113,9500000.0
2009-06-29 20:10:00,3.17641,3.18069,3.17528,3.17617,9250000.0
2009-06-29 20:11:00,3.17759,3.18139,3.17568,3.17879,7250000.0
2009-06-29 20:12:00,3.18038,3.18038,3.1765,3.17671,9500000.0
2009-06-29 20:13:00,3.17551,3.18074,3.1755,3.17642,9250000.0
2009-06-29 20:14:00,3.18189,3.18209,3.17798,3.17798,8500000.0
2009-06-29 20:15:00,3.18014,3.1823,3.17763,3.17763,14630000.0
2009-06-29 20:16:00,3.18117,3.18151,3.17774,3.18099,10000000.0
2009-06-29 20:17:00,3.17693,3.18174,3.17586,3.17586,9510000.0
2009-06-29 20:18:00,3.17845,3.18132,3.17845,3.18082,14250000.0
2009-06-29 20:19:00,3.17815,3.18107,3.17735,3.18098,8880000.0
2009-06-29 20:20:00,3.17901,3.18157,3.17657,3.17657,9000000.0
2009-06-29 20:21:00,3.18215,3.18358,3.17795,3.17917,15250000.0
2009-06-29 20:22:00,3.17665,3.18243,3.17665,3.18147,7750000.0
2009-06-29 20:23:00,3.17863,3.18227,3.1771,3.18227,10380000.0
2009-06-29 20:24:00,3.18216,3.18216,3.17628,3.17705,8750000.0
2009-06-29 20:25:00,3.18127,3.18127,3.17577,3.17577,13000000.0
2009-06-29 20:26:00,3.17838,3.18114,3.17838,3.17961,5880000.0
2009-06-29 20:27:00,3.18211,3.18272,3.17637,3.17921,9250000.0
2009-06-29 20:28:00,3.17962,3.18212,3.17688,3.17937,17000000.0
2009-06-29 20:29:00,3.17848,3.18238,3.17848,3.18164,8250000.0
2009-06-29 20:30:00,3.17948,3.18144,3.17805,3.17952,8750000.0
2009-06-29 20:31:00,3.17626,3.18183,3.17626,3.17932,12000000.0
2009-06-29 20:32:00,3.17944,3.18264,3.17622,3.17622,15250000.0
2009-06-29 20:33:00,3.17596,3.18189,3.17596,3.1799,11000000.0
2009-06-29 20:34:00,3.18169,3.18272,3.17801,3.17973,14500000.0
2009-06-29 20:35:00,3.17583,3.18161,3.17583,3.18161,11750000.0
2009-06-29 20:36:00,3.17964,3.18255,3.1792,3.18174,11130000.0
2009-06-29 20:37:00,3.17922,3.18325,3.17737,3.18325,13500000.0
2009-06-29 20:38:00,3.17966,3.18421,3.179,3.18346,9750000.0
2009-06-29 20:39:00,3.18169,3.18319,3.18128,3.18128,5500000.0
2009-06-29 20:40:00,3.17962,3.1828,3.17962,3.1828,5500000.0
2009-06-29 20:41:00,3.18184,3.18354,3.18056,3.18219,16500000.0
2009-06-29 20:42:00,3.17916,3.18341,3.17755,3.18341,7500000.0
2009-06-29 20:43:00,3.18027,3.18372,3.17922,3.18133,6750000.0
2009-06-29 20:44:00,3.17643,3.18266,3.17643,3.17993,8500000.0
2009-06-29 20:45:00,3.17972,3.18166,3.17933,3.17933,7500000.0
2009-06-29 20:46:00,3.18002,3.18215,3.17549,3.17976,10250000.0
2009-06-29 20:47:00,3.18112,3.18233,3.17948,3.17948,6630000.0
2009-06-29 20:48:00,3.17984,3.18244,3.17906,3.17958,11250000.0
2009-06-29 20:49:00,3.17998,3.18313,3.17652,3.182,9750000.0
2009-06-29 20:50:00,3.17943,3.18258,3.17903,3.18066,9500000.0
2009-06-29 20:51:00,3.18072,3.18247,3.17988,3.1823,6500000.0
2009-06-29 20:52:00,3.18427,3.18427,3.17843,3.17843,8000000.0
2009-06-29 20:53:00,3.18107,3.18473,3.17978,3.18473,5130000.0
2009-06-29 20:54:00,3.1834,3.18427,3.17903,3.18128,14500000.0
2009-06-29 20:55:00,3.18325,3.18382,3.17912,3.18101,11250000.0
2009-06-29 20:56:00,3.18213,3.18299,3.17777,3.18183,6250000.0
2009-06-29 20:57:00,3.18014,3.18274,3.1782,3.18241,8250000.0
2009-06-29 20:58:00,3.1799,3.18302,3.17689,3.17839,9750000.0
2009-06-29 20:59:00,3.18263,3.18303,3.17826,3.17945,5500000.0
2009-06-29 21:00:00,3.18177,3.18246,3.18029,3.18029,6750000.0
2009-06-29 21:01:00,3.18259,3.18259,3.17552,3.17552,5250000.0
2009-06-29 21:02:00,3.17944,3.18275,3.17856,3.181,12250000.0
2009-06-29 21:03:00,3.17981,3.18172,3.17714,3.18172,9000000.0
2009-06-29 21:04:00,3.17813,3.17974,3.17282,3.17809,12500000.0
2009-06-29 21:05:00,3.17794,3.18045,3.17338,3.17985,10380000.0
2009-06-29 21:06:00,3.17348,3.17926,3.17324,3.17636,11250000.0
2009-06-29 21:07:00,3.17642,3.18021,3.17642,3.1783,7500000.0
2009-06-29 21:08:00,3.18143,3.18143,3.17693,3.17792,7000000.0
2009-06-29 21:09:00,3.17807,3.1799,3.17445,3.17445,8750000.0
2009-06-29 21:10:00,3.17879,3.18109,3.17646,3.18109,10500000.0
2009-06-29 21:11:00,3.17574,3.18024,3.17574,3.17802,11380000.0
2009-06-29 21:12:00,3.18104,3.18104,3.17285,3.17789,9250000.0
2009-06-29 21:13:00,3.17973,3.18074,3.17465,3.18063,9250000.0
2009-06-29 21:14:00,3.17537,3.18067,3.17537,3.18067,8880000.0
2009-06-29 21:15:00,3.17443,3.17904,3.17443,3.17738,8000000.0
2009-06-29 21:16:00,3.17973,3.17973,3.1766,3.17962,15000000.0
2009-06-29 21:17:00,3.1776,3.17966,3.17618,3.17718,10000000.0
2009-06-29 21:18:00,3.17729,3.18142,3.17499,3.18119,10750000.0
2009-06-29 21:19:00,3.17811,3.1802,3.17798,3.17798,9250000.0
2009-06-29 21:20:00,3.17831,3.18067,3.17831,3.18047,8500000.0
2009-06-29 21:21:00,3.18083,3.18083,3.17642,3.17846,11250000.0
2009-06-29 21:22:00,3.17643,3.17977,3.17422,3.17821,13250000.0
2009-06-29 21:23:00,3.17926,3.18068,3.17848,3.18068,5750000.0
2009-06-29 21:24:00,3.17773,3.18075,3.17606,3.1782,7250000.0
2009-06-29 21:25:00,3.17674,3.18005,3.17674,3.1789,14000000.0
2009-06-29 21:26:00,3.17802,3.18101,3.17802,3.18087,10750000.0
2009-06-29 21:27:00,3.18175,3.18175,3.17729,3.18066,10000000.0
2009-06-29 21:28:00,3.17781,3.18089,3.17775,3.1789,9380000.0
2009-06-29 21:29:00,3.1777,3.18156,3.1777,3.18128,13250000.0
2009-06-29 21:30:00,3.17963,3.18266,3.17698,3.18266,7250000.0
2009-06-29 21:31:00,3.18153,3.18316,3.17661,3.18316,5880000.0
2009-06-29 21:32:00,3.1789,3.18185,3.17701,3.18185,11250000.0
2009-06-29 21:33:00,3.18085,3.18186,3.17647,3.18116,14880000.0
2009-06-29 21:34:00,3.18053,3.18262,3.17825,3.18262,7750000.0
2009-06-29 21:35:00,3.17973,3.18266,3.17777,3.1778,11000000.0
2009-06-29 21:36:00,3.17925,3.18149,3.17825,3.17869,7500000.0
2009-06-29 21:37:00,3.17883,3.18134,3.17551,3.17934,13630000.0
2009-06-29 21:38:00,3.17659,3.18354,3.17659,3.18204,7500000.0
2009-06-29 21:39:00,3.18193,3.18313,3.17697,3.1798,17250000.0
2009-06-29 21:40:00,3.18136,3.18299,3.17978,3.18176,7880000.0
2009-06-29 21:41:00,3.18068,3.18313,3.17838,3.18298,5510000.0
2009-06-29 21:42:00,3.1811,3.18327,3.18057,3.18057,9000000.0
2009-06-29 21:43:00,3.18207,3.18335,3.1792,3.18282,16750000.0
2009-06-29 21:44:00,3.18084,3.18321,3.17851,3.18226,8250000.0
2009-06-29 21:45:00,3.18157,3.18297,3.17826,3.17826,9000000.0
2009-06-29 21:46:00,3.17884,3.18243,3.17884,3.18194,11500000.0
2009-06-29 21:47:00,3.17946,3.18289,3.17925,3.17925,7880000.0
2009-06-29 21:48:00,3.18157,3.18226,3.17986,3.18177,8000000.0
2009-06-29 21:49:00,3.18303,3.18303,3.17748,3.18028,7000000.0
2009-06-29 21:50:00,3.18104,3.18266,3.17712,3.18233,7880000.0
2009-06-29 21:51:00,3.18026,3.18234,3.17859,3.17859,8380000.0
2009-06-29 21:52:00,3.18279,3.18279,3.17886,3.17886,10500000.0
2009-06-29 21:53:00,3.18025,3.18313,3.1778,3.1778,18250000.0
2009-06-29 21:54:00,3.18071,3.18154,3.17848,3.18154,7500000.0
2009-06-29 21:55:00,3.17855,3.18167,3.17855,3.18027,9250000.0
2009-06-29 21:56:00,3.18364,3.18364,3.18057,3.18144,6630000.0
2009-06-29 21:57:00,3.18046,3.18378,3.17864,3.18191,10000000.0
2009-06-29 21:58:00,3.1814,3.18286,3.18,3.18286,10750000.0
2009-06-29 21:59:00,3.18033,3.1814,3.17687,3.17687,9500000.0
2009-06-29 22:00:00,3.18045,3.18188,3.17777,3.17777,6500000.0
2009-06-29 22:01:00,3.18133,3.18301,3.18079,3.18106,10250000.0
2009-06-29 22:02:00,3.17684,3.18225,3.17684,3.18173,6880000.0
2009-06-29 22:03:00,3.18308,3.18308,3.17673,3.17921,11880000.0
2009-06-29 22:04:00,3.17817,3.18267,3.17817,3.18036,9750000.0
2009-06-29 22:05:00,3.18268,3.18268,3.17988,3.17988,10250000.0
2009-06-29 22:06:00,3.18329,3.18329,3.17767,3.1804,10000000.0
2009-06-29 22:07:00,3.18149,3.18185,3.17782,3.1816,12880000.0
2009-06-29 22:08:00,3.18286,3.18286,3.17953,3.17985,13380000.0
2009-06-29 22:09:00,3.17887,3.18328,3.17702,3.17979,6250000.0
2009-06-29 22:10:00,3.17789,3.1828,3.17789,3.1828,6500000.0
2009-06-29 22:11:00,3.18205,3.18217,3.17819,3.17819,7750000.0
2009-06-29 22:12:00,3.17851,3.18133,3.17851,3.17984,5500000.0
2009-06-29 22:13:00,3.17979,3.18231,3.17807,3.18226,10000000.0
2009-06-29 22:14:00,3.18061,3.18245,3.1787,3.18245,11250000.0
2009-06-29 22:15:00,3.18312,3.18312,3.17617,3.17617,8750000.0
2009-06-29 22:16:00,3.17892,3.18225,3.1769,3.18225,9000000.0
2009-06-29 22:17:00,3.17935,3.1825,3.17726,3.18193,7130000.0
2009-06-29 22:18:00,3.17952,3.18205,3.17588,3.17966,9260000.0
2009-06-29 22:19:00,3.17912,3.18195,3.17912,3.18033,5250000.0
2009-06-29 22:20:00,3.17961,3.18201,3.17497,3.17985,9260000.0
2009-06-29 22:21:00,3.17908,3.1803,3.17638,3.17638,18000000.0
2009-06-29 22:22:00,3.17844,3.18085,3.17844,3.17946,6000000.0
2009-06-29 22:23:00,3.17848,3.18245,3.17848,3.18001,7250000.0
2009-06-29 22:24:00,3.18082,3.18135,3.17672,3.18135,5500000.0
2009-06-29 22:25:00,3.18175,3.18175,3.17683,3.17926,6250000.0
2009-06-29 22:26:00,3.17915,3.18087,3.17874,3.17874,9500000.0
2009-06-29 22:27:00,3.17864,3.1816,3.17834,3.1816,8380000.0
2009-06-29 22:28:00,3.17949,3.18094,3.17742,3.18047,7000000.0
2009-06-29 22:29:00,3.18039,3.18085,3.17536,3.1787,5750000.0
2009-06-29 22:30:00,3.17934,3.1815,3.17704,3.17909,10250000.0
2009-06-29 22:31:00,3.17879,3.18121,3.17879,3.1798,5500000.0
2009-06-29 22:32:00,3.17871,3.18082,3.17648,3.17912,9630000.0
2009-06-29 22:33:00,3.17744,3.18163,3.17634,3.17932,12250000.0
2009-06-29 22:34:00,3.17919,3.18063,3.17919,3.17949,7500000.0
2009-06-29 22:35:00,3.17511,3.17992,3.17511,3.17669,9000000.0
2009-06-29 22:36:00,3.1781,3.18146,3.17752,3.18146,8500000.0
2009-06-29 22:37:00,3.17893,3.18192,3.17893,3.17924,9500000.0
2009-06-29 22:38:00,3.18103,3.1818,3.17679,3.1815,14880000.0
2009-06-29 22:39:00,3.17699,3.18049,3.17638,3.17984,12250000.0
2009-06-29 22:40:00,3.17548,3.17998,3.17435,3.1776,8000000.0
2009-06-29 22:41:00,3.17454,3.18013,3.17454,3.17855,8500000.0
2009-06-29 22:42:00,3.17861,3.18065,3.17853,3.17853,8500000.0
2009-06-29 22:43:00,3.17897,3.18107,3.17658,3.18084,14750000.0
2009-06-29 22:44:00,3.17809,3.18039,3.17642,3.17789,7250000.0
2009-06-29 22:45:00,3.17858,3.18006,3.1742,3.1742,5250000.0
2009-06-29 22:46:00,3.17471,3.18095,3.17471,3.17869,6000000.0
2009-06-29 22:47:00,3.17798,3.18076,3.17613,3.17803,15630000.0
2009-06-29 22:48:00,3.18094,3.18094,3.17837,3.17843,8250000.0
2009-06-29 22:49:00,3.17748,3.18053,3.17638,3.17847,9130000.0
2009-06-29 22:50:00,3.18004,3.18048,3.17407,3.18048,11130000.0
2009-06-29 22:51:00,3.17864,3.17969,3.17546,3.17622,8250000.0
2009-06-29 22:52:00,3.17852,3.18013,3.17852,3.17988,7000000.0
2009-06-29 22:53:00,3.18177,3.18177,3.17613,3.17718,11380000.0
2009-06-29 22:54:00,3.17939,3.18185,3.17546,3.18093,13130000.0
2009-06-29 22:55:00,3.18017,3.18202,3.1779,3.17974,13000000.0
2009-06-29 22:56:00,3.1781,3.18047,3.1781,3.17918,6500000.0
2009-06-29 22:57:00,3.17508,3.18029,3.17508,3.17853,14750000.0
2009-06-29 22:58:00,3.1775,3.18114,3.1775,3.18114,7250000.0
2009-06-29 22:59:00,3.17736,3.18227,3.17703,3.17905,12130000.0
2009-06-29 23:00:00,3.18015,3.18185,3.17856,3.18171,11500000.0
2009-06-29 23:01:00,3.17753,3.18286,3.17753,3.18058,7500000.0
2009-06-29 23:02:00,3.18354,3.18354,3.17826,3.18141,7380000.0
2009-06-29 23:03:00,3.18067,3.18143,3.17829,3.1808,5500000.0
2009-06-29 23:04:00,3.17898,3.18182,3.17833,3.18181,7750000.0
2009-06-29 23:05:00,3.17781,3.18096,3.17781,3.18005,12000000.0
2009-06-29 23:06:00,3.17787,3.18113,3.17699,3.18033,10010000.0
2009-06-29 23:07:00,3.1812,3.1812,3.17646,3.17995,7500000.0
2009-06-29 23:08:00,3.17518,3.18156,3.17518,3.18074,6260000.0
2009-06-29 23:09:00,3.1823,3.1823,3.17582,3.18152,7380000.0
2009-06-29 23:10:00,3.17998,3.18235,3.17904,3.18118,9630000.0
2009-06-29 23:11:00,3.17556,3.1813,3.17556,3.1798,5500000.0
2009-06-29 23:12:00,3.17899,3.18179,3.17612,3.17909,10500000.0
2009-06-29 23:13:00,3.17854,3.18177,3.17779,3.18177,12630000.0
2009-06-29 23:14:00,3.17774,3.1822,3.17774,3.18158,7630000.0
2009-06-29 23:15:00,3.17885,3.18338,3.17885,3.18335,8750000.0
2009-06-29 23:16:00,3.18052,3.18334,3.17739,3.18092,6750000.0
2009-06-29 23:17:00,3.17914,3.18318,3.17641,3.18318,14000000.0
2009-06-29 23:18:00,3.18178,3.1824,3.17669,3.17998,15000000.0
2009-06-29 23:19:00,3.18094,3.18264,3.17841,3.18152,10880000.0
2009-06-29 23:20:00,3.17637,3.18295,3.17637,3.17789,9250000.0
2009-06-29 23:21:00,3.17944,3.18193,3.17771,3.17966,10380000.0
2009-06-29 23:22:00,3.17672,3.1823,3.17672,3.17958,11250000.0
2009-06-29 23:23:00,3.17858,3.18243,3.17734,3.18243,7500000.0
2009-06-29 23:24:00,3.18007,3.18314,3.17853,3.18238,7250000.0
2009-06-29 23:25:00,3.1758,3.18256,3.1758,3.17623,9630000.0
2009-06-29 23:26:00,3.17972,3.18348,3.17878,3.18348,5880000.0
2009-06-29 23:27:00,3.18177,3.18233,3.18073,3.18213,7750000.0
2009-06-29 23:28:00,3.1843,3.18463,3.17932,3.18078,10500000.0
2009-06-29 23:29:00,3.18154,3.18239,3.17802,3.17932,11500000.0
2009-06-29 23:30:00,3.182,3.18378,3.17911,3.18378,8750000.0
2009-06-29 23:31:00,3.18057,3.18456,3.1792,3.18415,11500000.0
2009-06-29 23:32:00,3.18437,3.18765,3.18437,3.18765,9000000.0
2009-06-29 23:33:00,3.18522,3.18893,3.18522,3.18746,10380000.0
2009-06-29 23:35:00,3.18658,3.18856,3.18569,3.18569,9500000.0
2009-06-29 23:36:00,3.1858,3.18823,3.18299,3.18512,11250000.0
2009-06-29 23:37:00,3.18432,3.18842,3.18432,3.18532,7630000.0
2009-06-29 23:38:00,3.18617,3.1872,3.18369,3.18493,10000000.0
2009-06-29 23:39:00,3.18402,3.18622,3.18328,3.18563,5750000.0
2009-06-29 23:40:00,3.18787,3.18787,3.18417,3.18631,11250000.0
2009-06-29 23:41:00,3.18446,3.18746,3.18323,3.18461,16750000.0
2009-06-29 23:42:00,3.18902,3.18902,3.1887,3.18881,6000000.0
2009-06-29 23:43:00,3.181,3.18675,3.181,3.18326,9500000.0
2009-06-29 23:44:00,3.18178,3.18605,3.18088,3.18605,7000000.0
2009-06-29 23:45:00,3.18181,3.18416,3.18089,3.18312,5500000.0
2009-06-29 23:46:00,3.18022,3.18421,3.17858,3.18235,16750000.0
2009-06-29 23:47:00,3.18133,3.18302,3.18023,3.18262,12000000.0
2009-06-29 23:48:00,3.18055,3.18373,3.18055,3.18256,11250000.0
2009-06-29 23:50:00,3.18205,3.18505,3.18072,3.18468,10000000.0
2009-06-29 23:51:00,3.18118,3.18528,3.17874,3.18262,10000000.0
2009-06-29 23:52:00,3.18669,3.18669,3.18352,3.18647,13750000.0
2009-06-29 23:53:00,3.18262,3.18341,3.18195,3.18341,9250000.0
2009-06-29 23:54:00,3.18565,3.18565,3.18291,3.18291,10500000.0
2009-06-29 23:55:00,3.18155,3.1854,3.18155,3.1831,8250000.0
2009-06-29 23:56:00,3.1818,3.18528,3.18158,3.18264,7750000.0
2009-06-29 23:57:00,3.18382,3.18466,3.18192,3.18192,10130000.0
2009-06-29 23:58:00,3.18321,3.18585,3.18321,3.184,8250000.0
2009-06-29 23:59:00,3.18198,3.18571,3.1816,3.18405,8000000.0
2009-06-30 00:00:00,3.18329,3.18477,3.1814,3.18286,14500000.0
2009-06-30 00:01:00,3.18253,3.18403,3.18069,3.1827,8250000.0
2009-06-30 00:02:00,3.18236,3.18564,3.18214,3.18214,6250000.0
2009-06-30 00:03:00,3.18253,3.1854,3.18118,3.18193,8250000.0
2009-06-30 00:04:00,3.18305,3.18576,3.17995,3.18576,13750000.0
2009-06-30 00:05:00,3.18303,3.18436,3.18089,3.18401,10250000.0
2009-06-30 00:06:00,3.1843,3.18519,3.18181,3.18415,7250000.0
2009-06-30 00:07:00,3.17958,3.18491,3.17958,3.18263,12630000.0
2009-06-30 00:08:00,3.18651,3.18651,3.18028,3.18217,12380000.0
2009-06-30 00:09:00,3.18325,3.18608,3.18123,3.18608,7500000.0
2009-06-30 00:10:00,3.18289,3.18526,3.18281,3.18281,8750000.0
2009-06-30 00:11:00,3.1851,3.18541,3.18003,3.18371,9000000.0
2009-06-30 00:12:00,3.17921,3.18349,3.17921,3.18349,9380000.0
2009-06-30 00:13:00,3.18711,3.18743,3.18288,3.1873,14000000.0
2009-06-30 00:14:00,3.18053,3.18375,3.1801,3.1801,10750000.0
2009-06-30 00:15:00,3.18419,3.18419,3.18061,3.18307,6000000.0
2009-06-30 00:16:00,3.18281,3.18608,3.17983,3.18608,10630000.0
2009-06-30 00:17:00,3.18294,3.18552,3.18227,3.18227,7000000.0
2009-06-30 00:18:00,3.18548,3.18712,3.18548,3.18623,7000000.0
2009-06-30 00:19:00,3.18443,3.1857,3.18237,3.18304,11500000.0
2009-06-30 00:20:00,3.18352,3.18574,3.18108,3.18574,13000000.0
2009-06-30 00:21:00,3.18037,3.18518,3.18037,3.18518,5500000.0
2009-06-30 00:22:00,3.18294,3.18554,3.18294,3.18554,7500000.0
2009-06-30 00:23:00,3.18435,3.1857,3.17973,3.1857,7380000.0
2009-06-30 00:25:00,3.18203,3.18511,3.17868,3.18136,8880000.0
2009-06-30 00:27:00,3.18336,3.18577,3.18272,3.18551,10000000.0
2009-06-30 00:28:00,3.18378,3.18588,3.18078,3.18582,8000000.0
2009-06-30 00:29:00,3.18381,3.18381,3.18008,3.18008,7750000.0
2009-06-30 00:30:00,3.18376,3.18517,3.18266,3.18361,7500000.0
2009-06-30 00:31:00,3.18294,3.18621,3.1813,3.18447,5250000.0
2009-06-30 00:32:00,3.18291,3.18551,3.18017,3.1843,8500000.0
2009-06-30 00:34:00,3.18669,3.18669,3.17974,3.183,6000000.0
2009-06-30 00:35:00,3.18043,3.18343,3.17782,3.18117,17500000.0
2009-06-30 00:36:00,3.18301,3.18505,3.17927,3.18389,10500000.0
2009-06-30 00:37:00,3.17848,3.18541,3.17848,3.18509,11000000.0
2009-06-30 00:38:00,3.18069,3.18489,3.17904,3.18489,9000000.0
2009-06-30 00:39:00,3.18577,3.18583,3.18408,3.18583,7750000.0
2009-06-30 00:40:00,3.18062,3.18427,3.17872,3.18209,13500000.0
2009-06-30 00:41:00,3.18494,3.18504,3.18265,3.18504,9250000.0
2009-06-30 00:42:00,3.18608,3.18623,3.18233,3.18428,9010000.0
2009-06-30 00:43:00,3.18059,3.18342,3.18059,3.18245,7000000.0
2009-06-30 00:44:00,3.1849,3.1849,3.17923,3.18044,12250000.0
2009-06-30 00:45:00,3.18108,3.18415,3.18091,3.18357,9750000.0
2009-06-30 00:46:00,3.17991,3.18407,3.17991,3.18238,8750000.0
2009-06-30 00:47:00,3.18221,3.18432,3.18105,3.18197,8750000.0
2009-06-30 00:48:00,3.18262,3.18582,3.18158,3.18581,10260000.0
2009-06-30 00:49:00,3.18266,3.18522,3.18161,3.1838,12260000.0
2009-06-30 00:50:00,3.182,3.18356,3.17836,3.18148,9000000.0
2009-06-30 00:51:00,3.18137,3.18384,3.18137,3.1834,9000000.0
2009-06-30 00:52:00,3.18537,3.18537,3.18091,3.18091,6750000.0
2009-06-30 00:53:00,3.18341,3.18435,3.18009,3.18248,12630000.0
2009-06-30 00:54:00,3.18029,3.18408,3.17907,3.18121,13250000.0
2009-06-30 00:55:00,3.18147,3.18263,3.17964,3.1807,10750000.0
2009-06-30 00:56:00,3.18022,3.18373,3.17919,3.18155,15500000.0
2009-06-30 00:57:00,3.18124,3.18362,3.17694,3.18362,11630000.0
2009-06-30 00:58:00,3.1803,3.18356,3.17771,3.18017,12750000.0
2009-06-30 00:59:00,3.184,3.184,3.18028,3.18028,7750000.0
2009-06-30 01:00:00,3.17995,3.1834,3.17786,3.1834,10750000.0
2009-06-30 01:01:00,3.17929,3.1839,3.17929,3.1839,9500000.0
2009-06-30 01:02:00,3.17967,3.18293,3.17938,3.17938,11000000.0
2009-06-30 01:03:00,3.18116,3.18328,3.179,3.18328,6500000.0
2009-06-30 01:04:00,3.18017,3.18183,3.18017,3.18111,6380000.0
2009-06-30 01:05:00,3.17838,3.18155,3.17838,3.18048,5630000.0
2009-06-30 01:06:00,3.18165,3.18305,3.1809,3.18093,7500000.0
2009-06-30 01:07:00,3.18407,3.18407,3.1813,3.18135,8000000.0
2009-06-30 01:08:00,3.18018,3.1833,3.18011,3.1833,6130000.0
2009-06-30 01:09:00,3.1793,3.18256,3.17892,3.18166,5750000.0
2009-06-30 01:10:00,3.1781,3.18274,3.17616,3.18219,8500000.0
2009-06-30 01:11:00,3.1813,3.18302,3.17785,3.17897,15000000.0
2009-06-30 01:12:00,3.18048,3.18203,3.18048,3.18203,7750000.0
2009-06-30 01:13:00,3.1763,3.18211,3.1763,3.18057,6500000.0
2009-06-30 01:14:00,3.17995,3.18281,3.17837,3.1807,8630000.0
2009-06-30 01:15:00,3.18076,3.1825,3.18039,3.1824,7500000.0
2009-06-30 01:16:00,3.18151,3.18162,3.17758,3.1812,12500000.0
2009-06-30 01:17:00,3.18149,3.18149,3.17736,3.17934,10750000.0
2009-06-30 01:18:00,3.17742,3.17971,3.17348,3.17539,12880000.0
2009-06-30 01:19:00,3.17797,3.18045,3.1765,3.1795,9500000.0
2009-06-30 01:20:00,3.17652,3.18054,3.17615,3.18054,9000000.0
2009-06-30 01:21:00,3.17673,3.17997,3.17418,3.17934,9630000.0
2009-06-30 01:22:00,3.17654,3.17977,3.17477,3.17765,14750000.0
2009-06-30 01:23:00,3.17436,3.1801,3.17436,3.17799,8250000.0
2009-06-30 01:24:00,3.17458,3.17899,3.17352,3.17352,6000000.0
2009-06-30 01:25:00,3.17573,3.17987,3.17334,3.17611,11880000.0
2009-06-30 01:26:00,3.17003,3.17832,3.17003,3.17443,16500000.0
2009-06-30 01:27:00,3.17648,3.17811,3.17422,3.17646,9500000.0
2009-06-30 01:28:00,3.17615,3.17868,3.17334,3.17536,11750000.0
2009-06-30 01:29:00,3.17642,3.17787,3.17404,3.17404,6250000.0
2009-06-30 01:30:00,3.17815,3.17815,3.17205,3.17205,10380000.0
2009-06-30 01:31:00,3.17714,3.17786,3.17335,3.17721,7000000.0
2009-06-30 01:32:00,3.17632,3.17888,3.17279,3.17647,12500000.0
2009-06-30 01:33:00,3.17627,3.17677,3.17338,3.17677,8000000.0
2009-06-30 01:34:00,3.17738,3.17951,3.17553,3.17951,7380000.0
2009-06-30 01:35:00,3.17882,3.18031,3.17658,3.17689,12130000.0
2009-06-30 01:36:00,3.17827,3.17933,3.17539,3.17629,6750000.0
2009-06-30 01:37:00,3.17355,3.1799,3.17355,3.17485,15500000.0
2009-06-30 01:38:00,3.17657,3.17952,3.17617,3.1793,8630000.0
2009-06-30 01:39:00,3.17701,3.17845,3.17339,3.17637,8250000.0
2009-06-30 01:40:00,3.1765,3.1781,3.17498,3.17638,12630000.0
2009-06-30 01:41:00,3.17767,3.17825,3.17295,3.1755,10630000.0
2009-06-30 01:42:00,3.17443,3.17647,3.17142,3.17142,7380000.0
2009-06-30 01:43:00,3.17729,3.17882,3.17439,3.17857,13750000.0
2009-06-30 01:44:00,3.17453,3.17731,3.16905,3.17615,13500000.0
2009-06-30 01:45:00,3.17542,3.17748,3.16969,3.17536,14500000.0
2009-06-30 01:46:00,3.17499,3.17812,3.17196,3.17196,11000000.0
2009-06-30 01:47:00,3.1765,3.17713,3.17523,3.17523,13000000.0
2009-06-30 01:48:00,3.17507,3.17758,3.17405,3.17631,9000000.0
2009-06-30 01:49:00,3.17599,3.17716,3.17567,3.17582,8510000.0
2009-06-30 01:50:00,3.17479,3.17893,3.17453,3.17861,8880000.0
2009-06-30 01:51:00,3.17679,3.17722,3.17539,3.17539,5250000.0
2009-06-30 01:52:00,3.1748,3.17848,3.17269,3.17577,12750000.0
2009-06-30 01:53:00,3.17626,3.17813,3.17283,3.17283,6750000.0
2009-06-30 01:54:00,3.17897,3.17897,3.17495,3.1765,10000000.0
2009-06-30 01:55:00,3.17413,3.18018,3.17413,3.17805,14500000.0
2009-06-30 01:56:00,3.17554,3.17988,3.17425,3.17772,6000000.0
2009-06-30 01:57:00,3.17827,3.18043,3.175,3.17828,13750000.0
2009-06-30 01:58:00,3.17866,3.18009,3.17602,3.17822,5500000.0
2009-06-30 02:01:00,3.1774,3.17841,3.17627,3.17632,5250000.0
2009-06-30 02:02:00,3.17618,3.17889,3.17301,3.17301,10750000.0
2009-06-30 02:03:00,3.17892,3.17968,3.17555,3.17959,11250000.0
2009-06-30 02:04:00,3.17712,3.18031,3.17614,3.17698,7250000.0
2009-06-30 02:05:00,3.17625,3.17863,3.17301,3.17301,6250000.0
2009-06-30 02:06:00,3.17597,3.17865,3.17469,3.17528,6000000.0
2009-06-30 02:07:00,3.17804,3.1797,3.17586,3.17672,6000000.0
2009-06-30 02:08:00,3.17515,3.17832,3.17391,3.17716,6250000.0
2009-06-30 02:09:00,3.17617,3.1791,3.17503,3.17665,10750000.0
2009-06-30 02:10:00,3.17501,3.17729,3.17218,3.17528,7250000.0
2009-06-30 02:11:00,3.17467,3.17694,3.17451,3.17511,12000000.0
2009-06-30 02:12:00,3.17556,3.1767,3.17232,3.17444,6380000.0
2009-06-30 02:13:00,3.17453,3.17711,3.17232,3.17232,8500000.0
2009-06-30 02:14:00,3.17708,3.17709,3.17092,3.17367,5500000.0
2009-06-30 02:15:00,3.17413,3.17541,3.17185,3.17185,11000000.0
2009-06-30 02:16:00,3.177,3.1772,3.17168,3.17168,5500000.0
2009-06-30 02:17:00,3.17439,3.17751,3.17325,3.17507,9750000.0
2009-06-30 02:18:00,3.17531,3.17752,3.17273,3.17523,9130000.0
2009-06-30 02:19:00,3.17566,3.17715,3.17483,3.17686,6500000.0
2009-06-30 02:20:00,3.17742,3.17828,3.17221,3.1767,10500000.0
2009-06-30 02:21:00,3.17731,3.17912,3.17593,3.17912,5250000.0
2009-06-30 02:22:00,3.17774,3.18009,3.17427,3.17736,9750000.0
2009-06-30 02:23:00,3.17634,3.17902,3.17463,3.17808,6750000.0
2009-06-30 02:24:00,3.17716,3.1781,3.17668,3.17684,6880000.0
2009-06-30 02:25:00,3.174,3.17867,3.174,3.17782,7500000.0
2009-06-30 02:26:00,3.17649,3.18049,3.17364,3.18049,22510000.0
2009-06-30 02:27:00,3.17837,3.17878,3.17361,3.17722,7010000.0
2009-06-30 02:28:00,3.17753,3.18107,3.17585,3.17763,15760000.0
2009-06-30 02:29:00,3.17707,3.17808,3.17301,3.17551,8250000.0
2009-06-30 02:30:00,3.17395,3.17785,3.17395,3.17588,8760000.0
2009-06-30 02:31:00,3.17731,3.17814,3.17068,3.17814,20380000.0
2009-06-30 02:32:00,3.17695,3.17874,3.17513,3.17874,5500000.0
2009-06-30 02:33:00,3.17716,3.17854,3.17415,3.17684,8750000.0
2009-06-30 02:34:00,3.179,3.179,3.17445,3.17593,8380000.0
2009-06-30 02:35:00,3.17633,3.17858,3.17478,3.17695,6000000.0
2009-06-30 02:36:00,3.17354,3.1786,3.17354,3.17579,8000000.0
2009-06-30 02:37:00,3.17675,3.17802,3.17649,3.17802,5750000.0
2009-06-30 02:38:00,3.1771,3.17743,3.17418,3.17461,5500000.0
2009-06-30 02:39:00,3.17754,3.17789,3.1759,3.17625,10000000.0
2009-06-30 02:40:00,3.17862,3.17879,3.17396,3.17736,11380000.0
2009-06-30 02:41:00,3.17239,3.17705,3.17159,3.17493,10000000.0
2009-06-30 02:42:00,3.17598,3.17707,3.17122,3.17701,5750000.0
2009-06-30 02:43:00,3.17403,3.17803,3.17247,3.17803,5250000.0
2009-06-30 02:44:00,3.1768,3.1768,3.17371,3.17509,10010000.0
2009-06-30 02:45:00,3.17447,3.17768,3.17393,3.17596,8750000.0
2009-06-30 02:46:00,3.17591,3.17746,3.17478,3.17478,6250000.0
2009-06-30 02:47:00,3.17643,3.17678,3.17432,3.17515,8380000.0
2009-06-30 02:48:00,3.17567,3.17771,3.17327,3.17424,8500000.0
2009-06-30 02:49:00,3.17571,3.17814,3.17334,3.17445,8750000.0
2009-06-30 02:50:00,3.17577,3.17797,3.17241,3.17772,6250000.0
2009-06-30 02:51:00,3.17301,3.17701,3.17301,3.17701,6880000.0
2009-06-30 02:52:00,3.17736,3.17736,3.17128,3.173,8000000.0
2009-06-30 02:53:00,3.17489,3.17739,3.1732,3.17608,9250000.0
2009-06-30 02:54:00,3.17558,3.17667,3.1712,3.17478,14500000.0
2009-06-30 02:55:00,3.17493,3.17623,3.17082,3.17391,5750000.0
2009-06-30 02:56:00,3.1739,3.17586,3.17136,3.17424,7000000.0
2009-06-30 02:57:00,3.17728,3.17728,3.17177,3.17543,6380000.0
2009-06-30 02:58:00,3.17752,3.17752,3.17448,3.17448,5250000.0
2009-06-30 02:59:00,3.17291,3.17657,3.16953,3.16953,10750000.0
2009-06-30 03:00:00,3.17703,3.17703,3.17379,3.17521,8880000.0
2009-06-30 03:01:00,3.17335,3.17594,3.1725,3.17594,9500000.0
2009-06-30 03:02:00,3.17236,3.17468,3.17049,3.17049,8130000.0
2009-06-30 03:03:00,3.173,3.17523,3.17238,3.17275,7500000.0
2009-06-30 03:04:00,3.17156,3.17487,3.17083,3.17324,6250000.0
2009-06-30 03:05:00,3.16872,3.17628,3.16872,3.17475,8630000.0
2009-06-30 03:06:00,3.17308,3.17662,3.17009,3.17487,8000000.0
2009-06-30 03:07:00,3.17721,3.17721,3.17225,3.1765,9250000.0
2009-06-30 03:08:00,3.17259,3.17626,3.17259,3.17591,12750000.0
2009-06-30 03:09:00,3.17279,3.17744,3.17223,3.17744,7130000.0
2009-06-30 03:10:00,3.17735,3.17736,3.17425,3.17712,7500000.0
2009-06-30 03:11:00,3.1734,3.17742,3.1734,3.17742,8500000.0
2009-06-30 03:12:00,3.17581,3.17679,3.17524,3.17539,5750000.0
2009-06-30 03:13:00,3.17697,3.17786,3.17285,3.17542,6250000.0
2009-06-30 03:14:00,3.17895,3.179,3.17327,3.17327,5250000.0
2009-06-30 03:15:00,3.17744,3.17763,3.17307,3.17713,10750000.0
2009-06-30 03:16:00,3.1752,3.17772,3.17209,3.17446,8750000.0
2009-06-30 03:17:00,3.17505,3.17694,3.17052,3.17411,11630000.0
2009-06-30 03:18:00,3.17749,3.17802,3.17373,3.17618,9880000.0
2009-06-30 03:19:00,3.17546,3.17714,3.17358,3.17685,6500000.0
2009-06-30 03:20:00,3.17732,3.1782,3.17404,3.17645,10000000.0
2009-06-30 03:21:00,3.17767,3.18142,3.17302,3.17641,13250000.0
2009-06-30 03:22:00,3.17199,3.17727,3.17199,3.1759,6010000.0
2009-06-30 03:23:00,3.17917,3.17917,3.17629,3.17815,6500000.0
2009-06-30 03:24:00,3.17485,3.17864,3.17485,3.17864,9500000.0
2009-06-30 03:25:00,3.17689,3.17689,3.17351,3.17503,9750000.0
2009-06-30 03:26:00,3.17558,3.18192,3.17149,3.18192,6380000.0
2009-06-30 03:27:00,3.17721,3.18122,3.17679,3.17706,9630000.0
2009-06-30 03:28:00,3.17395,3.17864,3.17395,3.17476,8750000.0
2009-06-30 03:29:00,3.17871,3.17928,3.17499,3.17928,7750000.0
2009-06-30 03:30:00,3.17444,3.17888,3.17337,3.17656,10000000.0
2009-06-30 03:31:00,3.17736,3.17988,3.17397,3.17988,8130000.0
2009-06-30 03:32:00,3.1771,3.18072,3.17543,3.17977,7500000.0
2009-06-30 03:33:00,3.17893,3.17944,3.17529,3.17944,9750000.0
2009-06-30 03:34:00,3.17536,3.1803,3.17536,3.1781,10750000.0
2009-06-30 03:35:00,3.17833,3.18142,3.17636,3.18074,5500000.0
2009-06-30 03:36:00,3.17815,3.1788,3.1728,3.1728,9000000.0
2009-06-30 03:37:00,3.17841,3.17859,3.17344,3.1764,8500000.0
2009-06-30 03:38:00,3.17518,3.17898,3.17216,3.17216,5750000.0
2009-06-30 03:39:00,3.17802,3.17928,3.1756,3.1788,16500000.0
2009-06-30 03:40:00,3.17913,3.17925,3.17582,3.17801,6250000.0
2009-06-30 03:41:00,3.17478,3.17998,3.17478,3.1797,7000000.0
2009-06-30 03:42:00,3.18053,3.18086,3.17586,3.17776,9630000.0
2009-06-30 03:43:00,3.17733,3.17912,3.173,3.17515,7750000.0
2009-06-30 03:44:00,3.17579,3.17869,3.17579,3.17666,11250000.0
2009-06-30 03:45:00,3.17555,3.18012,3.17444,3.18012,15000000.0
2009-06-30 03:46:00,3.1818,3.1818,3.17665,3.17867,8500000.0
2009-06-30 03:47:00,3.17944,3.17959,3.17655,3.17849,6880000.0
2009-06-30 03:48:00,3.17898,3.17967,3.17321,3.1769,10000000.0
2009-06-30 03:49:00,3.17962,3.17965,3.17456,3.17715,9500000.0
2009-06-30 03:50:00,3.17782,3.17935,3.17403,3.17411,9750000.0
2009-06-30 03:51:00,3.17505,3.18213,3.17455,3.18153,6500000.0
2009-06-30 03:52:00,3.18362,3.18362,3.17712,3.18069,7500000.0
2009-06-30 03:53:00,3.17947,3.18033,3.17692,3.17821,10000000.0
2009-06-30 03:54:00,3.17646,3.18002,3.17384,3.17892,7750000.0
2009-06-30 03:55:00,3.17805,3.17856,3.17251,3.17721,9000000.0
2009-06-30 03:56:00,3.17718,3.17832,3.17589,3.17719,5500000.0
2009-06-30 03:57:00,3.17569,3.17824,3.17321,3.17679,7750000.0
2009-06-30 03:58:00,3.1764,3.17926,3.17582,3.17632,12500000.0
2009-06-30 03:59:00,3.18064,3.18064,3.17499,3.17719,10000000.0
2009-06-30 04:00:00,3.17801,3.1791,3.17469,3.17614,8000000.0
2009-06-30 04:01:00,3.1801,3.18265,3.17394,3.18018,11750000.0
2009-06-30 04:02:00,3.18004,3.18031,3.17249,3.17701,6130000.0
2009-06-30 04:03:00,3.17556,3.17824,3.17369,3.17603,6250000.0
2009-06-30 04:04:00,3.17843,3.1809,3.17687,3.18053,6250000.0
2009-06-30 04:05:00,3.18035,3.18048,3.17689,3.17842,8630000.0
2009-06-30 04:06:00,3.17802,3.17888,3.17246,3.17888,8500000.0
2009-06-30 04:07:00,3.17558,3.17967,3.1739,3.17967,6000000.0
2009-06-30 04:08:00,3.18084,3.18084,3.17537,3.17562,13750000.0
2009-06-30 04:09:00,3.17695,3.17992,3.17673,3.17992,7750000.0
2009-06-30 04:10:00,3.18146,3.1815,3.17619,3.18053,8500000.0
2009-06-30 04:11:00,3.17796,3.18182,3.17477,3.18126,5500000.0
2009-06-30 04:12:00,3.17839,3.17871,3.17624,3.1776,7500000.0
2009-06-30 04:13:00,3.17846,3.17846,3.17388,3.17683,7750000.0
2009-06-30 04:14:00,3.18074,3.18074,3.17356,3.17626,11000000.0
2009-06-30 04:15:00,3.17567,3.1797,3.17333,3.17333,8750000.0
2009-06-30 04:16:00,3.17967,3.18021,3.17609,3.17609,9750000.0
2009-06-30 04:17:00,3.1784,3.17981,3.1772,3.1772,8500000.0
2009-06-30 04:18:00,3.17935,3.18009,3.17695,3.17798,9880000.0
2009-06-30 04:19:00,3.17674,3.18046,3.17498,3.17849,8010000.0
2009-06-30 04:20:00,3.17952,3.18036,3.17421,3.18036,10000000.0
2009-06-30 04:21:00,3.1813,3.1813,3.17697,3.18016,10000000.0
2009-06-30 04:22:00,3.17456,3.17934,3.17454,3.17754,8250000.0
2009-06-30 04:23:00,3.17834,3.17894,3.17385,3.17528,8250000.0
2009-06-30 04:24:00,3.17297,3.17984,3.17297,3.17984,7880000.0
2009-06-30 04:25:00,3.17953,3.17993,3.17374,3.17374,5500000.0
2009-06-30 04:26:00,3.1793,3.18083,3.17739,3.17876,7380000.0
2009-06-30 04:27:00,3.17733,3.18289,3.17602,3.18269,9500000.0
2009-06-30 04:28:00,3.18424,3.18486,3.17835,3.18166,8130000.0
2009-06-30 04:29:00,3.18194,3.18711,3.18031,3.18711,7630000.0
2009-06-30 04:30:00,3.18962,3.19278,3.18811,3.19278,3500000.0
2009-06-30 04:31:00,3.18759,3.19285,3.17973,3.18999,10000000.0
2009-06-30 04:32:00,3.18659,3.18659,3.17803,3.18221,5500000.0
2009-06-30 04:33:00,3.17931,3.18263,3.1734,3.18263,6250000.0
2009-06-30 04:34:00,3.1763,3.17742,3.17514,3.17586,7500000.0
2009-06-30 04:35:00,3.17792,3.18097,3.17563,3.18097,6250000.0
2009-06-30 04:36:00,3.18277,3.18739,3.18277,3.18739,6500000.0
2009-06-30 04:37:00,3.18362,3.18678,3.17996,3.18105,6750000.0
2009-06-30 04:38:00,3.17801,3.17939,3.17245,3.17939,5250000.0
2009-06-30 04:39:00,3.17529,3.17821,3.17415,3.17415,6250000.0
2009-06-30 04:40:00,3.17508,3.17914,3.17267,3.17914,11000000.0
2009-06-30 04:41:00,3.18027,3.18075,3.17311,3.1763,7250000.0
2009-06-30 04:42:00,3.17593,3.17728,3.17288,3.17649,15500000.0
2009-06-30 04:43:00,3.17462,3.17757,3.17439,3.17677,9500000.0
2009-06-30 04:44:00,3.17625,3.17791,3.17235,3.17791,6750000.0
2009-06-30 04:45:00,3.17361,3.17795,3.17344,3.17772,6000000.0
2009-06-30 04:46:00,3.17405,3.17735,3.17323,3.17323,13130000.0
2009-06-30 04:47:00,3.17524,3.17525,3.17198,3.17256,7500000.0
2009-06-30 04:48:00,3.17467,3.17525,3.17283,3.1737,11500000.0
2009-06-30 04:49:00,3.17325,3.17563,3.17139,3.17563,7380000.0
2009-06-30 04:50:00,3.17427,3.17557,3.17121,3.17374,9750000.0
2009-06-30 04:51:00,3.17382,3.17665,3.17126,3.17665,9000000.0
2009-06-30 04:52:00,3.17341,3.17692,3.17185,3.17692,9000000.0
2009-06-30 04:53:00,3.17161,3.17771,3.1708,3.17759,8250000.0
2009-06-30 04:54:00,3.17355,3.17625,3.1706,3.17625,7000000.0
2009-06-30 04:55:00,3.17722,3.18023,3.17176,3.17411,9000000.0
2009-06-30 04:56:00,3.17563,3.17666,3.17173,3.17666,7250000.0
2009-06-30 04:57:00,3.17271,3.17595,3.1712,3.17441,9500000.0
2009-06-30 04:58:00,3.17467,3.17683,3.17139,3.17683,8500000.0
2009-06-30 04:59:00,3.17295,3.17648,3.17082,3.17095,12000000.0
2009-06-30 05:00:00,3.17642,3.17742,3.17057,3.17311,13000000.0
2009-06-30 05:01:00,3.17477,3.17699,3.17148,3.17489,12250000.0
2009-06-30 05:02:00,3.17343,3.17602,3.17185,3.17203,11750000.0
2009-06-30 05:03:00,3.17391,3.17568,3.17317,3.17511,5500000.0
2009-06-30 05:04:00,3.17085,3.17741,3.17085,3.17741,7250000.0
2009-06-30 05:05:00,3.17686,3.17718,3.17218,3.17269,10250000.0
2009-06-30 05:06:00,3.17972,3.17972,3.1755,3.17778,11000000.0
2009-06-30 05:07:00,3.17315,3.17781,3.16983,3.17573,9500000.0
2009-06-30 05:08:00,3.1732,3.17829,3.1732,3.17708,5500000.0
2009-06-30 05:09:00,3.17727,3.17797,3.17489,3.17503,9750000.0
2009-06-30 05:10:00,3.17402,3.17863,3.17359,3.17489,6630000.0
2009-06-30 05:11:00,3.17521,3.1771,3.1711,3.1758,6750000.0
2009-06-30 05:12:00,3.17401,3.17974,3.17157,3.17851,8000000.0
2009-06-30 05:13:00,3.17986,3.1803,3.1731,3.17594,9750000.0
2009-06-30 05:14:00,3.17417,3.17903,3.17412,3.17903,10000000.0
2009-06-30 05:15:00,3.17888,3.17888,3.17499,3.17547,8500000.0
2009-06-30 05:16:00,3.17987,3.18011,3.17605,3.18011,8750000.0
2009-06-30 05:17:00,3.1796,3.18105,3.17477,3.1786,10000000.0
2009-06-30 05:18:00,3.17992,3.18163,3.17577,3.17577,7750000.0
2009-06-30 05:19:00,3.17901,3.17938,3.17184,3.17184,9000000.0
2009-06-30 05:20:00,3.17564,3.17564,3.16887,3.17231,10250000.0
2009-06-30 05:21:00,3.17594,3.1775,3.17166,3.17742,13250000.0
2009-06-30 05:22:00,3.17611,3.17751,3.1722,3.1722,6750000.0
2009-06-30 05:23:00,3.16924,3.177,3.16924,3.17395,13500000.0
2009-06-30 05:24:00,3.17539,3.17589,3.16865,3.17296,9250000.0
2009-06-30 05:25:00,3.17357,3.17524,3.17101,3.17493,6500000.0
2009-06-30 05:26:00,3.17323,3.17607,3.17137,3.17524,14880000.0
2009-06-30 05:27:00,3.17182,3.1765,3.17127,3.1765,8500000.0
2009-06-30 05:28:00,3.17646,3.17764,3.1729,3.17389,9250000.0
2009-06-30 05:29:00,3.17554,3.17883,3.17364,3.17424,6500000.0
2009-06-30 05:30:00,3.17198,3.17569,3.17198,3.17417,10500000.0
2009-06-30 05:31:00,3.17749,3.179,3.17434,3.17693,10000000.0
2009-06-30 05:32:00,3.17542,3.17664,3.17234,3.17528,7750000.0
2009-06-30 05:33:00,3.17749,3.17817,3.17302,3.17412,11750000.0
2009-06-30 05:34:00,3.17655,3.17655,3.17117,3.17475,11250000.0
2009-06-30 05:35:00,3.17198,3.17623,3.17124,3.17124,8880000.0
2009-06-30 05:36:00,3.17604,3.17714,3.16887,3.17714,9000000.0
2009-06-30 05:37:00,3.17476,3.177,3.17276,3.17378,6250000.0
2009-06-30 05:38:00,3.17686,3.17773,3.17513,3.17773,9880000.0
2009-06-30 05:39:00,3.17745,3.17749,3.1729,3.17691,9750000.0
2009-06-30 05:40:00,3.17498,3.17607,3.17388,3.17442,8630000.0
2009-06-30 05:41:00,3.17476,3.17866,3.17263,3.17694,5750000.0
2009-06-30 05:42:00,3.18079,3.18414,3.18079,3.18264,9750000.0
2009-06-30 05:43:00,3.18584,3.1884,3.17345,3.17955,9750000.0
2009-06-30 05:44:00,3.18012,3.18012,3.17358,3.17711,6250000.0
2009-06-30 05:45:00,3.17683,3.17856,3.17451,3.17853,11750000.0
2009-06-30 05:46:00,3.17759,3.17876,3.17178,3.17876,19000000.0
2009-06-30 05:47:00,3.17555,3.18341,3.17544,3.1793,11750000.0
2009-06-30 05:48:00,3.17861,3.17931,3.16946,3.17307,12250000.0
2009-06-30 05:49:00,3.17251,3.17502,3.16956,3.16956,16000000.0
2009-06-30 05:50:00,3.17353,3.17667,3.16971,3.17432,7000000.0
2009-06-30 05:51:00,3.17218,3.17734,3.17207,3.17734,17250000.0
2009-06-30 05:52:00,3.17661,3.17777,3.17428,3.17758,11750000.0
2009-06-30 05:53:00,3.17848,3.17891,3.17201,3.17707,14750000.0
2009-06-30 05:54:00,3.17555,3.1797,3.17293,3.17884,7750000.0
2009-06-30 05:55:00,3.1732,3.1779,3.17156,3.1779,18380000.0
2009-06-30 05:56:00,3.178,3.17944,3.17135,3.17944,7500000.0
2009-06-30 05:57:00,3.17436,3.17865,3.17346,3.17696,14500000.0
2009-06-30 05:58:00,3.17353,3.17758,3.1728,3.17758,7750000.0
2009-06-30 05:59:00,3.17808,3.18026,3.17103,3.18026,18500000.0
2009-06-30 06:00:00,3.17139,3.17868,3.17139,3.17791,12750000.0
2009-06-30 06:01:00,3.1805,3.18383,3.17556,3.17556,10130000.0
2009-06-30 06:02:00,3.17991,3.17991,3.17496,3.17663,9250000.0
2009-06-30 06:03:00,3.17369,3.17685,3.17369,3.17553,5880000.0
2009-06-30 06:04:00,3.17485,3.17739,3.17178,3.17494,8500000.0
2009-06-30 06:05:00,3.17469,3.17934,3.17301,3.17934,6500000.0
2009-06-30 06:06:00,3.17758,3.18008,3.17716,3.17899,6250000.0
2009-06-30 06:07:00,3.17751,3.17869,3.17355,3.17869,6380000.0
2009-06-30 06:08:00,3.18135,3.18186,3.17361,3.17495,5750000.0
2009-06-30 06:09:00,3.17962,3.17962,3.17506,3.17719,8750000.0
2009-06-30 06:10:00,3.17812,3.18128,3.17808,3.17963,5250000.0
2009-06-30 06:11:00,3.17845,3.17967,3.17401,3.17967,10000000.0
2009-06-30 06:12:00,3.17917,3.18084,3.17761,3.18007,10760000.0
2009-06-30 06:13:00,3.17773,3.18271,3.17687,3.17687,5750000.0
2009-06-30 06:14:00,3.17323,3.1795,3.17323,3.17889,9000000.0
2009-06-30 06:15:00,3.17995,3.18041,3.17567,3.17806,5250000.0
2009-06-30 06:16:00,3.17459,3.18175,3.17459,3.1769,6750000.0
2009-06-30 06:17:00,3.17961,3.18027,3.17597,3.18027,9250000.0
2009-06-30 06:18:00,3.1757,3.17964,3.1757,3.17893,8500000.0
2009-06-30 06:19:00,3.17815,3.17815,3.17269,3.17791,8000000.0
2009-06-30 06:20:00,3.17616,3.17813,3.17394,3.17813,8500000.0
2009-06-30 06:21:00,3.17635,3.17902,3.17371,3.17541,7500000.0
2009-06-30 06:22:00,3.17459,3.17697,3.17309,3.1757,5750000.0
2009-06-30 06:23:00,3.17425,3.17785,3.17413,3.17785,11000000.0
2009-06-30 06:24:00,3.17679,3.17716,3.16984,3.16984,9500000.0
2009-06-30 06:25:00,3.17762,3.17766,3.17464,3.17571,8880000.0
2009-06-30 06:26:00,3.17735,3.17897,3.17531,3.17777,8130000.0
2009-06-30 06:27:00,3.17535,3.17715,3.17345,3.17408,7000000.0
2009-06-30 06:28:00,3.17378,3.17745,3.17172,3.17737,7000000.0
2009-06-30 06:29:00,3.17782,3.17861,3.17109,3.17677,10500000.0
2009-06-30 06:30:00,3.17536,3.17901,3.17399,3.17753,6250000.0
2009-06-30 06:31:00,3.17837,3.17982,3.17315,3.17315,6000000.0
2009-06-30 06:32:00,3.1765,3.18059,3.1765,3.17698,5250000.0
2009-06-30 06:33:00,3.17466,3.1782,3.17415,3.17751,11250000.0
2009-06-30 06:34:00,3.17455,3.17719,3.17309,3.17556,8750000.0
2009-06-30 06:35:00,3.17779,3.17779,3.17441,3.17441,6500000.0
2009-06-30 06:36:00,3.17871,3.17871,3.17586,3.17837,5500000.0
2009-06-30 06:37:00,3.17665,3.17897,3.17527,3.17897,8500000.0
2009-06-30 06:38:00,3.1728,3.17997,3.1728,3.17414,9250000.0
2009-06-30 06:39:00,3.18077,3.18077,3.17357,3.18055,6000000.0
2009-06-30 06:40:00,3.18256,3.18262,3.17514,3.17514,7500000.0
2009-06-30 06:41:00,3.17472,3.17842,3.17322,3.17842,8250000.0
2009-06-30 06:42:00,3.17628,3.17874,3.17485,3.17654,8380000.0
2009-06-30 06:43:00,3.17646,3.17931,3.17372,3.17924,9250000.0
2009-06-30 06:44:00,3.1748,3.17943,3.17285,3.1791,8130000.0
2009-06-30 06:45:00,3.17603,3.17859,3.17522,3.17522,8250000.0
2009-06-30 06:46:00,3.17677,3.17844,3.17578,3.17578,8630000.0
2009-06-30 06:47:00,3.18125,3.18253,3.17608,3.17913,5630000.0
2009-06-30 06:48:00,3.17842,3.18003,3.17441,3.18003,5750000.0
2009-06-30 06:49:00,3.17451,3.17958,3.1736,3.1736,7750000.0
2009-06-30 06:50:00,3.17592,3.17927,3.17522,3.17658,9750000.0
2009-06-30 06:51:00,3.1793,3.1793,3.17555,3.17675,10000000.0
2009-06-30 06:52:00,3.18028,3.18029,3.17535,3.17947,10250000.0
2009-06-30 06:53:00,3.17464,3.17806,3.17439,3.17592,9000000.0
2009-06-30 06:54:00,3.17932,3.18091,3.17493,3.17493,9250000.0
2009-06-30 06:55:00,3.17839,3.17872,3.17682,3.17682,6500000.0
2009-06-30 06:56:00,3.17671,3.18037,3.17671,3.18019,7750000.0
2009-06-30 06:57:00,3.17371,3.18178,3.17371,3.17525,12010000.0
2009-06-30 06:58:00,3.18,3.18,3.17627,3.17627,6000000.0
2009-06-30 06:59:00,3.17677,3.17963,3.17428,3.17818,8500000.0
2009-06-30 07:00:00,3.1774,3.18052,3.17553,3.17906,10250000.0
2009-06-30 07:01:00,3.18042,3.18042,3.1751,3.17974,13000000.0
2009-06-30 07:02:00,3.18007,3.18162,3.17385,3.18162,12000000.0
2009-06-30 07:03:00,3.17859,3.18203,3.17759,3.17759,5500000.0
2009-06-30 07:04:00,3.17964,3.18221,3.17294,3.17938,9250000.0
2009-06-30 07:05:00,3.17702,3.17978,3.17634,3.17867,9250000.0
2009-06-30 07:06:00,3.17888,3.18119,3.17449,3.17959,7760000.0
2009-06-30 07:07:00,3.17888,3.18052,3.17427,3.17976,10000000.0
2009-06-30 07:08:00,3.17832,3.17927,3.17218,3.17218,11500000.0
2009-06-30 07:09:00,3.17535,3.17991,3.17369,3.17869,12250000.0
2009-06-30 07:10:00,3.17421,3.18046,3.17421,3.17674,8500000.0
2009-06-30 07:11:00,3.17906,3.17948,3.17424,3.17701,5500000.0
2009-06-30 07:12:00,3.17564,3.17926,3.1724,3.17926,7750000.0
2009-06-30 07:13:00,3.17917,3.17927,3.17582,3.17601,7750000.0
2009-06-30 07:14:00,3.17689,3.17881,3.17689,3.17812,5250000.0
2009-06-30 07:15:00,3.17866,3.17952,3.17261,3.17952,12000000.0
2009-06-30 07:16:00,3.17495,3.17819,3.17287,3.17539,7250000.0
2009-06-30 07:17:00,3.17687,3.17908,3.17351,3.17351,8500000.0
2009-06-30 07:18:00,3.17474,3.1777,3.17052,3.17203,17750000.0
2009-06-30 07:19:00,3.1775,3.17807,3.17079,3.17761,14750000.0
2009-06-30 07:20:00,3.17508,3.17871,3.17508,3.17751,7250000.0
2009-06-30 07:21:00,3.17764,3.17819,3.17327,3.17819,12500000.0
2009-06-30 07:22:00,3.17811,3.1794,3.17162,3.17423,9500000.0
2009-06-30 07:23:00,3.17665,3.17897,3.17567,3.17691,8750000.0
2009-06-30 07:24:00,3.17692,3.18009,3.17477,3.1797,7500000.0
2009-06-30 07:25:00,3.17929,3.17942,3.17384,3.17384,6500000.0
2009-06-30 07:26:00,3.17492,3.17854,3.17189,3.17737,8750000.0
2009-06-30 07:27:00,3.17547,3.17841,3.17454,3.17841,10500000.0
2009-06-30 07:28:00,3.1762,3.17868,3.17409,3.17868,7500000.0
2009-06-30 07:29:00,3.17807,3.17968,3.17307,3.17871,10760000.0
2009-06-30 07:30:00,3.17685,3.17886,3.17659,3.17867,12250000.0
2009-06-30 07:31:00,3.17661,3.17865,3.17355,3.1763,8630000.0
2009-06-30 07:32:00,3.17656,3.17874,3.17128,3.17718,7130000.0
2009-06-30 07:33:00,3.17322,3.17733,3.17014,3.17652,11130000.0
2009-06-30 07:34:00,3.17538,3.18131,3.17286,3.18131,16000000.0
2009-06-30 07:35:00,3.17895,3.18218,3.17495,3.17495,13750000.0
2009-06-30 07:36:00,3.174,3.17827,3.174,3.17646,7130000.0
2009-06-30 07:37:00,3.17859,3.17917,3.17561,3.17783,6750000.0
2009-06-30 07:38:00,3.17389,3.17816,3.17133,3.17816,10250000.0
2009-06-30 07:39:00,3.174,3.17871,3.173,3.17751,13010000.0
2009-06-30 07:40:00,3.17762,3.17791,3.17018,3.17417,7750000.0
2009-06-30 07:41:00,3.17755,3.17755,3.17286,3.17694,7250000.0
2009-06-30 07:42:00,3.17067,3.17832,3.17067,3.17418,11250000.0
2009-06-30 07:43:00,3.17511,3.17627,3.17279,3.17335,8000000.0
2009-06-30 07:44:00,3.17629,3.17913,3.17457,3.17913,13750000.0
2009-06-30 07:45:00,3.17776,3.17862,3.17358,3.17391,9750000.0
2009-06-30 07:46:00,3.17605,3.17878,3.17103,3.17878,8500000.0
2009-06-30 07:47:00,3.17779,3.17879,3.17465,3.17661,6380000.0
2009-06-30 07:48:00,3.1772,3.17951,3.17647,3.17853,10500000.0
2009-06-30 07:49:00,3.17525,3.17974,3.17525,3.17974,8750000.0
2009-06-30 07:50:00,3.1762,3.17936,3.17286,3.17794,14250000.0
2009-06-30 07:51:00,3.17457,3.178,3.17126,3.17714,10000000.0
2009-06-30 07:52:00,3.17898,3.17898,3.17239,3.17687,14250000.0
2009-06-30 07:53:00,3.17719,3.17719,3.17058,3.1746,8000000.0
2009-06-30 07:54:00,3.17385,3.17692,3.17162,3.1755,9250000.0
2009-06-30 07:55:00,3.17704,3.17704,3.17479,3.17583,5500000.0
2009-06-30 07:56:00,3.17424,3.17716,3.1715,3.17716,8380000.0
2009-06-30 07:57:00,3.17821,3.17821,3.17329,3.17613,8250000.0
2009-06-30 07:58:00,3.1723,3.17834,3.1723,3.1767,8890000.0
2009-06-30 07:59:00,3.175,3.17833,3.17419,3.17568,8750000.0
2009-06-30 08:00:00,3.17463,3.17716,3.17303,3.17553,5250000.0
2009-06-30 08:01:00,3.17283,3.17627,3.17113,3.17277,10250000.0
2009-06-30 08:02:00,3.16814,3.17443,3.16814,3.17172,21130000.0
2009-06-30 08:03:00,3.17101,3.17352,3.16956,3.17198,9500000.0
2009-06-30 08:04:00,3.172,3.1749,3.17191,3.1749,10250000.0
2009-06-30 08:05:00,3.17346,3.17461,3.17042,3.17231,9500000.0
2009-06-30 08:06:00,3.17192,3.17475,3.16979,3.1738,10000000.0
2009-06-30 08:07:00,3.17068,3.17318,3.1672,3.17264,7000000.0
2009-06-30 08:08:00,3.17053,3.17166,3.15967,3.1622,7250000.0
2009-06-30 08:09:00,3.16351,3.17013,3.16318,3.16611,8380000.0
2009-06-30 08:10:00,3.15978,3.16944,3.15978,3.16502,7000000.0
2009-06-30 08:11:00,3.16167,3.16687,3.16167,3.1634,8250000.0
2009-06-30 08:12:00,3.16672,3.16696,3.1616,3.1616,8130000.0
2009-06-30 08:13:00,3.16448,3.16535,3.15915,3.16058,7250000.0
2009-06-30 08:14:00,3.16383,3.16569,3.16143,3.16282,10250000.0
2009-06-30 08:15:00,3.16517,3.16645,3.16269,3.16313,12250000.0
2009-06-30 08:16:00,3.16241,3.16687,3.16057,3.16057,10880000.0
2009-06-30 08:17:00,3.16749,3.16749,3.15903,3.15903,7500000.0
2009-06-30 08:18:00,3.157,3.16279,3.15695,3.15695,7000000.0
2009-06-30 08:19:00,3.15998,3.16126,3.15497,3.15533,6750000.0
2009-06-30 08:20:00,3.1589,3.16008,3.15664,3.15761,5250000.0
2009-06-30 08:21:00,3.15537,3.15866,3.15537,3.15771,9250000.0
2009-06-30 08:22:00,3.15756,3.16075,3.15576,3.16075,8880000.0
2009-06-30 08:23:00,3.15293,3.15763,3.15192,3.15625,5500000.0
2009-06-30 08:24:00,3.15047,3.15552,3.14805,3.14827,7500000.0
2009-06-30 08:25:00,3.15035,3.15346,3.14901,3.15221,15500000.0
2009-06-30 08:26:00,3.15413,3.15445,3.14797,3.15301,8250000.0
2009-06-30 08:27:00,3.15121,3.15606,3.15121,3.15606,7500000.0
2009-06-30 08:28:00,3.15781,3.1585,3.15562,3.1585,15750000.0
2009-06-30 08:29:00,3.15736,3.15793,3.15274,3.15419,7500000.0
2009-06-30 08:30:00,3.15793,3.1587,3.15384,3.15817,18010000.0
2009-06-30 08:31:00,3.15811,3.16033,3.1528,3.15333,10500000.0
2009-06-30 08:32:00,3.16045,3.16069,3.15644,3.15644,7750000.0
2009-06-30 08:33:00,3.1601,3.16122,3.15921,3.15921,5130000.0
2009-06-30 08:34:00,3.16084,3.16084,3.1528,3.15711,5500000.0
2009-06-30 08:35:00,3.15914,3.15914,3.1555,3.15571,10630000.0
2009-06-30 08:36:00,3.16106,3.16106,3.15501,3.15581,10750000.0
2009-06-30 08:37:00,3.1618,3.1618,3.15437,3.15848,7880000.0
2009-06-30 08:38:00,3.15374,3.1577,3.14935,3.15503,9000000.0
2009-06-30 08:39:00,3.15409,3.15717,3.15186,3.15381,10000000.0
2009-06-30 08:40:00,3.1502,3.15566,3.1502,3.15566,8000000.0
2009-06-30 08:41:00,3.14919,3.15625,3.14919,3.15002,14000000.0
2009-06-30 08:42:00,3.15163,3.15464,3.14832,3.14832,8500000.0
2009-06-30 08:43:00,3.14879,3.15415,3.14838,3.1525,21500000.0
2009-06-30 08:44:00,3.15275,3.15392,3.14535,3.14648,10250000.0
2009-06-30 08:45:00,3.14891,3.15302,3.14776,3.15106,12500000.0
2009-06-30 08:46:00,3.15031,3.15363,3.15031,3.15363,5750000.0
2009-06-30 08:47:00,3.15323,3.15376,3.14976,3.15171,6630000.0
2009-06-30 08:48:00,3.15228,3.15505,3.15227,3.15306,12000000.0
2009-06-30 08:49:00,3.15353,3.15455,3.15215,3.15216,5250000.0
2009-06-30 08:50:00,3.15259,3.15645,3.15259,3.15645,6880000.0
2009-06-30 08:51:00,3.15374,3.15717,3.15352,3.15352,10630000.0
2009-06-30 08:52:00,3.15123,3.15837,3.15123,3.15423,9250000.0
2009-06-30 08:53:00,3.15599,3.15971,3.15483,3.15485,14250000.0
2009-06-30 08:54:00,3.15842,3.15947,3.15404,3.15942,9000000.0
2009-06-30 08:55:00,3.1556,3.16011,3.15445,3.15822,5880000.0
2009-06-30 08:56:00,3.15842,3.1605,3.1579,3.15866,7750000.0
2009-06-30 08:57:00,3.15238,3.15989,3.15238,3.15773,13250000.0
2009-06-30 08:58:00,3.15887,3.16019,3.15746,3.16019,5750000.0
2009-06-30 08:59:00,3.15775,3.1599,3.15452,3.15728,18000000.0
2009-06-30 09:00:00,3.15763,3.15865,3.15124,3.15247,5750000.0
2009-06-30 09:01:00,3.15424,3.15819,3.15134,3.15454,14750000.0
2009-06-30 09:02:00,3.15672,3.16106,3.15591,3.15931,8000000.0
2009-06-30 09:03:00,3.15426,3.15993,3.15426,3.15987,10750000.0
2009-06-30 09:04:00,3.15582,3.16,3.15382,3.15795,6000000.0
2009-06-30 09:05:00,3.15526,3.15962,3.15513,3.15816,15750000.0
2009-06-30 09:06:00,3.15874,3.16073,3.15803,3.16024,9750000.0
2009-06-30 09:07:00,3.162,3.16273,3.15778,3.16089,7750000.0
2009-06-30 09:08:00,3.15752,3.16245,3.15752,3.16045,8750000.0
2009-06-30 09:09:00,3.16068,3.1646,3.1598,3.16166,9250000.0
2009-06-30 09:10:00,3.16333,3.16438,3.16192,3.16192,6500000.0
2009-06-30 09:11:00,3.16424,3.1646,3.16189,3.16189,8880000.0
2009-06-30 09:12:00,3.16551,3.16551,3.15864,3.16222,7000000.0
2009-06-30 09:13:00,3.16286,3.16454,3.15666,3.16421,16000000.0
2009-06-30 09:14:00,3.15839,3.16556,3.15839,3.16539,8250000.0
2009-06-30 09:15:00,3.16202,3.16544,3.16138,3.16544,18000000.0
2009-06-30 09:16:00,3.16408,3.16597,3.15907,3.16572,12000000.0
2009-06-30 09:17:00,3.16511,3.16573,3.16097,3.16483,10250000.0
2009-06-30 09:18:00,3.16271,3.16669,3.16271,3.16571,10130000.0
2009-06-30 09:19:00,3.16693,3.16693,3.1601,3.16532,12500000.0
2009-06-30 09:20:00,3.16544,3.16769,3.16377,3.16682,9500000.0
2009-06-30 09:21:00,3.16674,3.16889,3.16344,3.16604,12250000.0
2009-06-30 09:22:00,3.16453,3.16854,3.16079,3.16854,10000000.0
2009-06-30 09:23:00,3.16881,3.16947,3.16629,3.16947,11000000.0
2009-06-30 09:24:00,3.16797,3.16926,3.16349,3.1651,5750000.0
2009-06-30 09:25:00,3.16489,3.16973,3.16489,3.16865,15630000.0
2009-06-30 09:26:00,3.16863,3.16907,3.16374,3.16374,6000000.0
2009-06-30 09:27:00,3.16832,3.16852,3.16274,3.16747,9000000.0
2009-06-30 09:28:00,3.16742,3.16847,3.16511,3.16511,8750000.0
2009-06-30 09:29:00,3.16639,3.16821,3.16205,3.16522,16750000.0
2009-06-30 09:30:00,3.16861,3.16886,3.16494,3.16579,8250000.0
2009-06-30 09:31:00,3.16675,3.16861,3.16458,3.16655,6000000.0
2009-06-30 09:32:00,3.16843,3.16903,3.16347,3.16785,9000000.0
2009-06-30 09:33:00,3.16847,3.16926,3.16557,3.16778,5250000.0
2009-06-30 09:34:00,3.16885,3.17018,3.16605,3.16605,9380000.0
2009-06-30 09:35:00,3.17048,3.17173,3.16674,3.17173,11500000.0
2009-06-30 09:36:00,3.16922,3.17199,3.16707,3.17199,11000000.0
2009-06-30 09:37:00,3.1718,3.1718,3.16508,3.16749,10000000.0
2009-06-30 09:38:00,3.17098,3.17166,3.16531,3.16595,5500000.0
2009-06-30 09:39:00,3.168,3.16939,3.16483,3.16626,8500000.0
2009-06-30 09:40:00,3.16648,3.16868,3.16434,3.16814,7500000.0
2009-06-30 09:41:00,3.16318,3.16864,3.16318,3.16625,15000000.0
2009-06-30 09:42:00,3.16684,3.16997,3.1652,3.16943,15750000.0
2009-06-30 09:43:00,3.16719,3.17118,3.16549,3.16884,8500000.0
2009-06-30 09:44:00,3.1691,3.1708,3.1674,3.17008,11000000.0
2009-06-30 09:45:00,3.17009,3.17129,3.16662,3.17129,12500000.0
2009-06-30 09:46:00,3.16982,3.16982,3.16712,3.16964,5880000.0
2009-06-30 09:47:00,3.16844,3.16951,3.16453,3.16728,5250000.0
2009-06-30 09:48:00,3.16875,3.1709,3.16695,3.16754,6630000.0
2009-06-30 09:49:00,3.16916,3.171,3.16916,3.17096,7000000.0
2009-06-30 09:50:00,3.16883,3.17133,3.16708,3.17133,11750000.0
2009-06-30 09:51:00,3.16836,3.17128,3.16704,3.16885,12130000.0
2009-06-30 09:52:00,3.1718,3.17186,3.16667,3.17141,12750000.0
2009-06-30 09:53:00,3.17073,3.17131,3.16751,3.17131,10250000.0
2009-06-30 09:54:00,3.1707,3.17173,3.16721,3.16744,9500000.0
2009-06-30 09:55:00,3.16821,3.1689,3.16726,3.1689,6260000.0
2009-06-30 09:56:00,3.17137,3.17161,3.16658,3.16658,9750000.0
2009-06-30 09:57:00,3.17076,3.17076,3.16598,3.16809,17000000.0
2009-06-30 09:58:00,3.16718,3.17066,3.16515,3.16779,12250000.0
2009-06-30 09:59:00,3.16914,3.16973,3.16555,3.16955,11000000.0
2009-06-30 10:00:00,3.16749,3.16927,3.16402,3.16877,5250000.0
2009-06-30 10:01:00,3.1669,3.17047,3.16429,3.17047,5880000.0
2009-06-30 10:02:00,3.16618,3.17128,3.16589,3.16835,6750000.0
2009-06-30 10:03:00,3.17137,3.17211,3.16764,3.16986,17250000.0
2009-06-30 10:04:00,3.16889,3.17114,3.16786,3.17091,5500000.0
2009-06-30 10:05:00,3.17083,3.17083,3.16608,3.1678,11000000.0
2009-06-30 10:06:00,3.16873,3.17063,3.16489,3.16969,9380000.0
2009-06-30 10:07:00,3.16623,3.16752,3.16488,3.16535,5750000.0
2009-06-30 10:08:00,3.16618,3.16811,3.16572,3.16587,9000000.0
2009-06-30 10:09:00,3.16113,3.16814,3.16113,3.16655,7000000.0
2009-06-30 10:10:00,3.16465,3.16822,3.16095,3.16555,11380000.0
2009-06-30 10:11:00,3.16558,3.16567,3.15783,3.16329,8500000.0
2009-06-30 10:12:00,3.16304,3.16389,3.15804,3.16389,7750000.0
2009-06-30 10:13:00,3.15826,3.16525,3.15826,3.16525,13630000.0
2009-06-30 10:14:00,3.16491,3.16524,3.16001,3.16326,6250000.0
2009-06-30 10:15:00,3.16092,3.16392,3.16092,3.16378,9000000.0
2009-06-30 10:16:00,3.16226,3.16436,3.16183,3.16391,7750000.0
2009-06-30 10:17:00,3.1626,3.16437,3.16212,3.16437,11500000.0
2009-06-30 10:18:00,3.16119,3.16373,3.15953,3.15953,10250000.0
2009-06-30 10:19:00,3.15903,3.16248,3.15889,3.16205,8760000.0
2009-06-30 10:20:00,3.15919,3.16111,3.15761,3.15761,7380000.0
2009-06-30 10:21:00,3.15997,3.16184,3.15743,3.15932,11250000.0
2009-06-30 10:22:00,3.15949,3.16066,3.15675,3.15894,9750000.0
2009-06-30 10:23:00,3.16147,3.16147,3.15747,3.16041,5880000.0
2009-06-30 10:24:00,3.15606,3.16103,3.15606,3.15743,5500000.0
2009-06-30 10:25:00,3.16048,3.16442,3.15771,3.16442,9750000.0
2009-06-30 10:26:00,3.1648,3.16564,3.16195,3.16481,9000000.0
2009-06-30 10:27:00,3.16198,3.16612,3.16101,3.16101,7750000.0
2009-06-30 10:28:00,3.16486,3.16511,3.16138,3.16138,5250000.0
2009-06-30 10:29:00,3.16441,3.16525,3.16278,3.16451,9000000.0
2009-06-30 10:30:00,3.16467,3.16737,3.16326,3.1659,6250000.0
2009-06-30 10:31:00,3.16773,3.16883,3.16595,3.16713,7000000.0
2009-06-30 10:32:00,3.16517,3.16712,3.16278,3.16618,16130000.0
2009-06-30 10:33:00,3.16984,3.17025,3.16748,3.16798,9500000.0
2009-06-30 10:34:00,3.16874,3.17031,3.16724,3.16879,13130000.0
2009-06-30 10:35:00,3.16823,3.17098,3.16817,3.17081,8750000.0
2009-06-30 10:36:00,3.17211,3.17372,3.17071,3.17331,8500000.0
2009-06-30 10:37:00,3.17308,3.17456,3.17137,3.17137,7000000.0
2009-06-30 10:38:00,3.17114,3.17285,3.16574,3.16574,8750000.0
2009-06-30 10:39:00,3.16526,3.17106,3.16526,3.16796,8750000.0
2009-06-30 10:40:00,3.16712,3.16936,3.16435,3.16554,9260000.0
2009-06-30 10:41:00,3.16869,3.16869,3.16571,3.16803,12000000.0
2009-06-30 10:42:00,3.16427,3.16848,3.16427,3.16848,8250000.0
2009-06-30 10:43:00,3.16928,3.16934,3.16488,3.16488,7000000.0
2009-06-30 10:44:00,3.16768,3.16903,3.16629,3.16903,13000000.0
2009-06-30 10:45:00,3.16291,3.16743,3.16255,3.16582,6250000.0
2009-06-30 10:46:00,3.16781,3.16914,3.16614,3.16914,7250000.0
2009-06-30 10:47:00,3.16664,3.16922,3.16664,3.16922,10000000.0
2009-06-30 10:48:00,3.16686,3.16876,3.1635,3.16643,5250000.0
2009-06-30 10:49:00,3.16393,3.17002,3.16393,3.16616,11500000.0
2009-06-30 10:50:00,3.16863,3.16877,3.1655,3.16858,6880000.0
2009-06-30 10:51:00,3.16262,3.16718,3.16262,3.16293,14750000.0
2009-06-30 10:52:00,3.16429,3.16689,3.16182,3.16182,10750000.0
2009-06-30 10:53:00,3.16703,3.16826,3.16353,3.16795,9000000.0
2009-06-30 10:54:00,3.16792,3.16969,3.16479,3.16908,7250000.0
2009-06-30 10:55:00,3.17056,3.17076,3.1673,3.1673,8500000.0
2009-06-30 10:56:00,3.16844,3.17109,3.16688,3.16839,8500000.0
2009-06-30 10:57:00,3.16103,3.16804,3.16103,3.16725,8250000.0
2009-06-30 10:58:00,3.16822,3.16822,3.1612,3.16278,7250000.0
2009-06-30 10:59:00,3.16537,3.16757,3.16256,3.16389,7000000.0
2009-06-30 11:00:00,3.16489,3.16635,3.16245,3.16313,9000000.0
2009-06-30 11:01:00,3.16349,3.16678,3.16169,3.16351,14380000.0
2009-06-30 11:02:00,3.16211,3.16337,3.15756,3.15756,6500000.0
2009-06-30 11:03:00,3.15861,3.16206,3.15785,3.16053,11750000.0
2009-06-30 11:04:00,3.15483,3.16015,3.15483,3.15981,8500000.0
2009-06-30 11:05:00,3.15555,3.15958,3.15541,3.15693,11000000.0
2009-06-30 11:06:00,3.15818,3.16077,3.15624,3.16037,6500000.0
2009-06-30 11:07:00,3.15862,3.16009,3.15676,3.15676,6000000.0
2009-06-30 11:08:00,3.16136,3.16169,3.15721,3.16043,6380000.0
2009-06-30 11:09:00,3.16291,3.16291,3.15626,3.15938,6750000.0
2009-06-30 11:10:00,3.16255,3.16255,3.15825,3.15981,7250000.0
2009-06-30 11:11:00,3.15888,3.16146,3.15723,3.16078,6500000.0
2009-06-30 11:12:00,3.16056,3.16056,3.15637,3.15637,7500000.0
2009-06-30 11:13:00,3.15426,3.15914,3.15221,3.15221,9500000.0
2009-06-30 11:14:00,3.15549,3.15847,3.15396,3.15717,7250000.0
2009-06-30 11:15:00,3.15915,3.15915,3.15607,3.15607,7500000.0
2009-06-30 11:16:00,3.15941,3.16038,3.15602,3.15784,6250000.0
2009-06-30 11:17:00,3.1602,3.16106,3.1569,3.16069,7500000.0
2009-06-30 11:18:00,3.16079,3.16249,3.15757,3.15757,10500000.0
2009-06-30 11:19:00,3.16048,3.1609,3.15606,3.1588,11500000.0
2009-06-30 11:20:00,3.16139,3.16176,3.15511,3.16009,6380000.0
2009-06-30 11:21:00,3.15881,3.16073,3.1557,3.15896,8250000.0
2009-06-30 11:22:00,3.16141,3.16209,3.15907,3.15907,6500000.0
2009-06-30 11:23:00,3.1611,3.16424,3.15906,3.16424,11760000.0
2009-06-30 11:24:00,3.16273,3.16489,3.15779,3.16447,8750000.0
2009-06-30 11:25:00,3.16286,3.16463,3.16175,3.16354,11000000.0
2009-06-30 11:26:00,3.16401,3.16401,3.15736,3.15948,13510000.0
2009-06-30 11:27:00,3.16043,3.16437,3.16043,3.16293,9630000.0
2009-06-30 11:28:00,3.16216,3.16318,3.15679,3.15679,11500000.0
2009-06-30 11:29:00,3.16025,3.16236,3.15654,3.15853,5630000.0
2009-06-30 11:30:00,3.16097,3.16097,3.1544,3.1575,7000000.0
2009-06-30 11:31:00,3.15396,3.15849,3.15253,3.15561,10130000.0
2009-06-30 11:32:00,3.15695,3.15874,3.15069,3.15415,9750000.0
2009-06-30 11:33:00,3.15715,3.15717,3.15141,3.15319,9250000.0
2009-06-30 11:34:00,3.15686,3.15761,3.15459,3.15678,6750000.0
2009-06-30 11:35:00,3.15486,3.15755,3.15145,3.15163,12630000.0
2009-06-30 11:36:00,3.15696,3.15696,3.15235,3.15426,8880000.0
2009-06-30 11:37:00,3.15112,3.15405,3.14946,3.15388,9500000.0
2009-06-30 11:38:00,3.15135,3.15568,3.14962,3.15568,5500000.0
2009-06-30 11:39:00,3.15284,3.15569,3.15093,3.15559,11250000.0
2009-06-30 11:40:00,3.15205,3.15593,3.15144,3.15245,11130000.0
2009-06-30 11:41:00,3.15352,3.15431,3.15059,3.15158,8250000.0
2009-06-30 11:42:00,3.15534,3.15534,3.14966,3.15112,7750000.0
2009-06-30 11:43:00,3.15121,3.15233,3.14782,3.15183,11630000.0
2009-06-30 11:44:00,3.15113,3.15317,3.14746,3.15025,7250000.0
2009-06-30 11:45:00,3.14982,3.15198,3.14632,3.1494,7630000.0
2009-06-30 11:46:00,3.15032,3.15405,3.14865,3.15405,5500000.0
2009-06-30 11:47:00,3.15072,3.1538,3.14917,3.14956,11000000.0
2009-06-30 11:48:00,3.15291,3.15291,3.14838,3.15087,14750000.0
2009-06-30 11:49:00,3.1532,3.1532,3.14738,3.14806,9750000.0
2009-06-30 11:50:00,3.15413,3.15423,3.15069,3.15245,9500000.0
2009-06-30 11:51:00,3.15355,3.15355,3.1487,3.15044,5130000.0
2009-06-30 11:52:00,3.15211,3.15435,3.15044,3.15381,8250000.0
2009-06-30 11:53:00,3.15407,3.15407,3.15113,3.15113,8250000.0
2009-06-30 11:54:00,3.1537,3.15487,3.14834,3.15487,13500000.0
2009-06-30 11:55:00,3.15258,3.15434,3.15206,3.15284,7500000.0
2009-06-30 11:56:00,3.15534,3.15582,3.15189,3.15378,6500000.0
2009-06-30 11:57:00,3.14969,3.15472,3.14969,3.15472,6500000.0
2009-06-30 11:58:00,3.14965,3.15392,3.14965,3.15206,12630000.0
2009-06-30 11:59:00,3.15323,3.1537,3.14978,3.15119,11750000.0
2009-06-30 12:00:00,3.15178,3.1533,3.14652,3.14863,7750000.0
2009-06-30 12:01:00,3.14907,3.15289,3.14616,3.14813,7000000.0
2009-06-30 12:02:00,3.14945,3.15286,3.14513,3.15286,9500000.0
2009-06-30 12:03:00,3.14922,3.15065,3.14763,3.14896,6880000.0
2009-06-30 12:04:00,3.15045,3.15091,3.14377,3.14732,6500000.0
2009-06-30 12:05:00,3.14941,3.1506,3.14354,3.14707,8000000.0
2009-06-30 12:06:00,3.14881,3.14881,3.14145,3.14376,13750000.0
2009-06-30 12:07:00,3.14665,3.14665,3.14021,3.14021,9500000.0
2009-06-30 12:08:00,3.14703,3.14781,3.14222,3.14606,7500000.0
2009-06-30 12:09:00,3.14954,3.14954,3.1452,3.14814,11250000.0
2009-06-30 12:10:00,3.14529,3.14907,3.14344,3.14889,10750000.0
2009-06-30 12:11:00,3.14807,3.14923,3.14655,3.14923,7000000.0
2009-06-30 12:12:00,3.14799,3.14911,3.1456,3.14867,9250000.0
2009-06-30 12:13:00,3.14856,3.15009,3.14332,3.14676,12250000.0
2009-06-30 12:14:00,3.14891,3.14913,3.14428,3.14702,15750000.0
2009-06-30 12:15:00,3.14465,3.14977,3.14465,3.14957,9500000.0
2009-06-30 12:16:00,3.14998,3.14998,3.14654,3.14779,5500000.0
2009-06-30 12:17:00,3.14935,3.1499,3.14747,3.14941,7750000.0
2009-06-30 12:18:00,3.14632,3.15036,3.1448,3.1448,8250000.0
2009-06-30 12:19:00,3.14939,3.14952,3.14312,3.14928,8000000.0
2009-06-30 12:20:00,3.14752,3.14993,3.14436,3.14993,7500000.0
2009-06-30 12:21:00,3.14984,3.15027,3.14394,3.14644,11250000.0
2009-06-30 12:22:00,3.14997,3.14999,3.14636,3.14636,6250000.0
2009-06-30 12:23:00,3.1458,3.14913,3.1432,3.14791,9880000.0
2009-06-30 12:24:00,3.14959,3.14959,3.14332,3.14663,14500000.0
2009-06-30 12:25:00,3.15029,3.15029,3.14809,3.14974,5500000.0
2009-06-30 12:26:00,3.14765,3.15147,3.14381,3.14736,21500000.0
2009-06-30 12:27:00,3.14663,3.151,3.1456,3.14954,9000000.0
2009-06-30 12:28:00,3.14873,3.14921,3.14679,3.14679,8000000.0
2009-06-30 12:29:00,3.14806,3.14938,3.14602,3.14602,6250000.0
2009-06-30 12:30:00,3.14883,3.14883,3.14206,3.14206,6000000.0
2009-06-30 12:31:00,3.14749,3.14854,3.14391,3.14522,7750000.0
2009-06-30 12:32:00,3.14492,3.14794,3.14331,3.14538,6750000.0
2009-06-30 12:33:00,3.14833,3.14833,3.14443,3.1466,14880000.0
2009-06-30 12:34:00,3.14874,3.14999,3.14588,3.14946,10500000.0
2009-06-30 12:35:00,3.14605,3.15037,3.1439,3.14871,9250000.0
2009-06-30 12:36:00,3.15018,3.15018,3.1464,3.14928,7500000.0
2009-06-30 12:37:00,3.1474,3.15085,3.14497,3.14912,18750000.0
2009-06-30 12:38:00,3.1498,3.15175,3.14535,3.15175,9250000.0
2009-06-30 12:39:00,3.15154,3.15261,3.14987,3.1509,6500000.0
2009-06-30 12:40:00,3.14847,3.15248,3.14847,3.15248,7000000.0
2009-06-30 12:41:00,3.14986,3.15298,3.14986,3.15295,5500000.0
2009-06-30 12:42:00,3.15205,3.15205,3.14626,3.14993,12750000.0
2009-06-30 12:43:00,3.15021,3.15247,3.15021,3.15161,7500000.0
2009-06-30 12:44:00,3.15067,3.15216,3.14855,3.14855,11630000.0
2009-06-30 12:45:00,3.14859,3.15314,3.14859,3.15314,5750000.0
2009-06-30 12:46:00,3.1522,3.15341,3.14743,3.15008,12000000.0
2009-06-30 12:47:00,3.15147,3.15588,3.1505,3.1551,10750000.0
2009-06-30 12:48:00,3.15218,3.15479,3.15096,3.15211,10630000.0
2009-06-30 12:49:00,3.15473,3.15595,3.15196,3.15595,11250000.0
2009-06-30 12:50:00,3.15272,3.15399,3.14783,3.15073,8750000.0
2009-06-30 12:51:00,3.15113,3.15222,3.14669,3.15004,7250000.0
2009-06-30 12:52:00,3.15019,3.15253,3.14645,3.14645,5750000.0
2009-06-30 12:53:00,3.15259,3.15259,3.15015,3.15121,8750000.0
2009-06-30 12:54:00,3.15212,3.15299,3.15022,3.15073,7750000.0
2009-06-30 12:55:00,3.14973,3.15251,3.1467,3.15189,13380000.0
2009-06-30 12:56:00,3.15234,3.1532,3.14641,3.14736,10630000.0
2009-06-30 12:57:00,3.1524,3.15344,3.14813,3.15146,15250000.0
2009-06-30 12:58:00,3.15255,3.15429,3.15033,3.15429,10760000.0
2009-06-30 12:59:00,3.15074,3.15401,3.14962,3.15334,12750000.0
2009-06-30 13:00:00,3.15136,3.15332,3.15059,3.15332,8750000.0
2009-06-30 13:01:00,3.14868,3.15288,3.14868,3.15127,8000000.0
2009-06-30 13:02:00,3.1516,3.15256,3.15025,3.15121,7250000.0
2009-06-30 13:03:00,3.15031,3.15279,3.14884,3.15061,9500000.0
2009-06-30 13:04:00,3.15253,3.15313,3.14862,3.15,15630000.0
2009-06-30 13:05:00,3.14835,3.15322,3.14749,3.15114,17250000.0
2009-06-30 13:06:00,3.14758,3.1504,3.14712,3.14712,7880000.0
2009-06-30 13:07:00,3.14814,3.151,3.1469,3.151,9500000.0
2009-06-30 13:08:00,3.15024,3.15183,3.14893,3.149,8000000.0
2009-06-30 13:09:00,3.15128,3.1521,3.14867,3.15019,9500000.0
2009-06-30 13:10:00,3.15207,3.15291,3.14723,3.14948,6250000.0
2009-06-30 13:11:00,3.1499,3.15202,3.14666,3.14666,17250000.0
2009-06-30 13:12:00,3.14996,3.15116,3.14666,3.15116,8500000.0
2009-06-30 13:13:00,3.14727,3.15194,3.14617,3.15194,14750000.0
2009-06-30 13:14:00,3.15038,3.15252,3.15038,3.15095,7750000.0
2009-06-30 13:15:00,3.15328,3.15352,3.14725,3.14893,7500000.0
2009-06-30 13:16:00,3.15251,3.15251,3.14812,3.15024,11500000.0
2009-06-30 13:17:00,3.15076,3.15311,3.15076,3.15263,10500000.0
2009-06-30 13:18:00,3.15249,3.15311,3.15048,3.15311,9500000.0
2009-06-30 13:19:00,3.15202,3.15209,3.14889,3.14944,10000000.0
2009-06-30 13:20:00,3.14677,3.1517,3.14677,3.1517,5750000.0
2009-06-30 13:21:00,3.14951,3.15372,3.14951,3.15121,6750000.0
2009-06-30 13:22:00,3.15077,3.1541,3.14902,3.1541,6000000.0
2009-06-30 13:23:00,3.15114,3.15382,3.14799,3.15382,15000000.0
2009-06-30 13:24:00,3.15507,3.15507,3.15067,3.15438,16000000.0
2009-06-30 13:25:00,3.15175,3.15585,3.15175,3.15249,7750000.0
2009-06-30 13:26:00,3.15524,3.15531,3.15153,3.15153,11750000.0
2009-06-30 13:27:00,3.15424,3.15424,3.14942,3.15318,11500000.0
2009-06-30 13:28:00,3.15085,3.15358,3.14935,3.15182,8250000.0
2009-06-30 13:29:00,3.14868,3.15339,3.14868,3.15339,5250000.0
2009-06-30 13:30:00,3.15089,3.15228,3.14674,3.15228,8000000.0
2009-06-30 13:31:00,3.14688,3.15299,3.14688,3.15299,11250000.0
2009-06-30 13:32:00,3.14968,3.15424,3.14968,3.15424,7750000.0
2009-06-30 13:33:00,3.15069,3.1521,3.14702,3.15065,7750000.0
2009-06-30 13:34:00,3.14689,3.14984,3.14612,3.14787,9250000.0
2009-06-30 13:35:00,3.1495,3.1506,3.14426,3.1506,13750000.0
2009-06-30 13:36:00,3.14957,3.1506,3.14526,3.1506,9630000.0
2009-06-30 13:37:00,3.14967,3.14967,3.14559,3.14646,9750000.0
2009-06-30 13:38:00,3.14817,3.14817,3.14068,3.14631,7130000.0
2009-06-30 13:39:00,3.14376,3.14668,3.13992,3.14331,7000000.0
2009-06-30 13:40:00,3.14522,3.14736,3.14327,3.14327,6250000.0
2009-06-30 13:41:00,3.14633,3.14754,3.14481,3.14656,8250000.0
2009-06-30 13:42:00,3.14688,3.147,3.14372,3.14458,5250000.0
2009-06-30 13:43:00,3.14567,3.14641,3.14217,3.14503,7750000.0
2009-06-30 13:44:00,3.14361,3.14438,3.14212,3.14421,14380000.0
2009-06-30 13:45:00,3.13925,3.14416,3.13802,3.13802,8500000.0
2009-06-30 13:46:00,3.14395,3.14415,3.13925,3.14285,8500000.0
2009-06-30 13:47:00,3.13901,3.1445,3.13901,3.14427,8750000.0
2009-06-30 13:48:00,3.14506,3.14718,3.13942,3.14674,14380000.0
2009-06-30 13:49:00,3.14406,3.14769,3.14406,3.14765,7380000.0
2009-06-30 13:50:00,3.14394,3.14895,3.14394,3.14895,7250000.0
2009-06-30 13:51:00,3.14799,3.14915,3.14586,3.14915,10380000.0
2009-06-30 13:52:00,3.14988,3.15209,3.1478,3.14883,11250000.0
2009-06-30 13:53:00,3.15018,3.15091,3.14542,3.1465,9130000.0
2009-06-30 13:54:00,3.15204,3.15204,3.14869,3.14869,5500000.0
2009-06-30 13:55:00,3.14874,3.15098,3.14618,3.15098,10500000.0
2009-06-30 13:56:00,3.1507,3.15137,3.14739,3.15024,9250000.0
2009-06-30 13:57:00,3.14833,3.14988,3.14537,3.14537,11630000.0
2009-06-30 13:58:00,3.14762,3.14998,3.14304,3.14667,9500000.0
2009-06-30 13:59:00,3.14651,3.14865,3.14565,3.14565,5250000.0
2009-06-30 14:00:00,3.13964,3.14531,3.13964,3.14499,12000000.0
2009-06-30 14:01:00,3.14461,3.14727,3.14101,3.14399,11630000.0
2009-06-30 14:02:00,3.14478,3.14507,3.14208,3.14415,7500000.0
2009-06-30 14:03:00,3.14249,3.14249,3.13538,3.13703,7760000.0
2009-06-30 14:04:00,3.13705,3.14074,3.13209,3.13871,5500000.0
2009-06-30 14:05:00,3.13578,3.13874,3.13328,3.13805,8750000.0
2009-06-30 14:06:00,3.13726,3.13865,3.13442,3.13763,8630000.0
2009-06-30 14:07:00,3.13481,3.13924,3.13481,3.13547,7000000.0
2009-06-30 14:08:00,3.13704,3.13838,3.13157,3.13731,9750000.0
2009-06-30 14:09:00,3.13785,3.13856,3.1348,3.1356,6380000.0
2009-06-30 14:10:00,3.13687,3.14229,3.13589,3.13589,11250000.0
2009-06-30 14:11:00,3.14243,3.14301,3.13933,3.14026,6000000.0
2009-06-30 14:12:00,3.14228,3.14337,3.13822,3.1405,10130000.0
2009-06-30 14:13:00,3.14252,3.14484,3.14051,3.14484,10250000.0
2009-06-30 14:14:00,3.14159,3.14558,3.14107,3.14457,7380000.0
2009-06-30 14:15:00,3.14207,3.14589,3.14043,3.14568,10880000.0
2009-06-30 14:16:00,3.1468,3.14768,3.14406,3.14485,10000000.0
2009-06-30 14:17:00,3.1464,3.14809,3.14347,3.14809,10250000.0
2009-06-30 14:18:00,3.14686,3.14686,3.14358,3.14684,6000000.0
2009-06-30 14:19:00,3.14611,3.14739,3.13886,3.14527,12500000.0
2009-06-30 14:20:00,3.14018,3.14623,3.14018,3.14502,6500000.0
2009-06-30 14:21:00,3.14246,3.14621,3.1408,3.1455,13250000.0
2009-06-30 14:22:00,3.14151,3.14559,3.14151,3.14431,7500000.0
2009-06-30 14:23:00,3.14376,3.14593,3.14302,3.14302,10500000.0
2009-06-30 14:24:00,3.14587,3.14769,3.14105,3.14769,13130000.0
2009-06-30 14:25:00,3.14846,3.14887,3.14646,3.14825,9250000.0
2009-06-30 14:26:00,3.14867,3.1491,3.14268,3.14644,14250000.0
2009-06-30 14:27:00,3.14775,3.14877,3.14669,3.1486,7000000.0
2009-06-30 14:28:00,3.14919,3.14919,3.14588,3.14588,6500000.0
2009-06-30 14:29:00,3.1492,3.1492,3.14451,3.14451,5880000.0
2009-06-30 14:30:00,3.14256,3.14793,3.14256,3.14547,8000000.0
2009-06-30 14:31:00,3.14467,3.14709,3.14263,3.14263,11750000.0
2009-06-30 14:32:00,3.14501,3.14675,3.14204,3.14675,8500000.0
2009-06-30 14:33:00,3.14683,3.14683,3.14047,3.14047,8380000.0
2009-06-30 14:34:00,3.14498,3.14592,3.14062,3.14213,12750000.0
2009-06-30 14:35:00,3.14509,3.14588,3.14142,3.14588,9760000.0
2009-06-30 14:36:00,3.14311,3.14437,3.14114,3.14367,10500000.0
2009-06-30 14:37:00,3.14218,3.14434,3.13921,3.14345,11380000.0
2009-06-30 14:38:00,3.14481,3.14481,3.13999,3.13999,10880000.0
2009-06-30 14:39:00,3.14276,3.14476,3.14033,3.1407,8630000.0
2009-06-30 14:40:00,3.14422,3.14677,3.14174,3.14519,8380000.0
2009-06-30 14:41:00,3.1438,3.14455,3.13972,3.14273,6500000.0
2009-06-30 14:42:00,3.14445,3.14502,3.14153,3.14477,12130000.0
2009-06-30 14:43:00,3.14494,3.14494,3.13971,3.14313,7250000.0
2009-06-30 14:44:00,3.14206,3.14621,3.14206,3.14501,10130000.0
2009-06-30 14:45:00,3.14606,3.14606,3.13887,3.14106,7750000.0
2009-06-30 14:46:00,3.14381,3.1452,3.14037,3.1429,8000000.0
2009-06-30 14:47:00,3.14424,3.14548,3.14252,3.14548,12250000.0
2009-06-30 14:48:00,3.1471,3.14761,3.14263,3.14736,10750000.0
2009-06-30 14:49:00,3.14556,3.14825,3.14538,3.14589,9750000.0
2009-06-30 14:50:00,3.14699,3.14761,3.1436,3.1436,5750000.0
2009-06-30 14:51:00,3.14933,3.15135,3.1479,3.15135,7750000.0
2009-06-30 14:52:00,3.15023,3.15195,3.14564,3.14564,11250000.0
2009-06-30 14:53:00,3.14547,3.15086,3.14547,3.14871,7750000.0
2009-06-30 14:54:00,3.14999,3.15148,3.14719,3.14851,8500000.0
2009-06-30 14:55:00,3.15188,3.15241,3.14746,3.14863,7750000.0
2009-06-30 14:56:00,3.15168,3.15168,3.1467,3.1467,12750000.0
2009-06-30 14:57:00,3.15153,3.15153,3.14539,3.1485,9250000.0
2009-06-30 14:58:00,3.14902,3.15184,3.14789,3.14931,9250000.0
2009-06-30 14:59:00,3.15125,3.15301,3.14829,3.15301,8500000.0
2009-06-30 15:00:00,3.15199,3.15425,3.15107,3.1511,9500000.0
2009-06-30 15:01:00,3.15502,3.15502,3.15002,3.15389,5500000.0
2009-06-30 15:02:00,3.15532,3.15562,3.15123,3.15288,8880000.0
2009-06-30 15:03:00,3.15374,3.15731,3.15112,3.15112,13880000.0
2009-06-30 15:04:00,3.15597,3.15765,3.15362,3.15509,8500000.0
2009-06-30 15:05:00,3.15788,3.15912,3.1549,3.15842,15250000.0
2009-06-30 15:06:00,3.16058,3.16058,3.15604,3.15899,9000000.0
2009-06-30 15:07:00,3.15639,3.16033,3.15513,3.15811,9750000.0
2009-06-30 15:08:00,3.15637,3.15973,3.15541,3.15851,8000000.0
2009-06-30 15:09:00,3.15646,3.15941,3.15491,3.15892,12760000.0
2009-06-30 15:10:00,3.15925,3.15925,3.15389,3.15896,8000000.0
2009-06-30 15:11:00,3.15656,3.16062,3.15491,3.16017,8000000.0
2009-06-30 15:12:00,3.15749,3.16336,3.15733,3.16336,5500000.0
2009-06-30 15:13:00,3.16261,3.1655,3.16261,3.16443,8250000.0
2009-06-30 15:14:00,3.1652,3.1652,3.1604,3.16041,9250000.0
2009-06-30 15:15:00,3.1604,3.16385,3.15703,3.16225,7630000.0
2009-06-30 15:16:00,3.1657,3.16608,3.16393,3.1655,11880000.0
2009-06-30 15:17:00,3.16514,3.16578,3.16372,3.16537,8500000.0
2009-06-30 15:18:00,3.16225,3.16582,3.15969,3.1605,8250000.0
2009-06-30 15:19:00,3.16571,3.16571,3.16138,3.16138,8130000.0
2009-06-30 15:20:00,3.16523,3.16526,3.16214,3.1625,7000000.0
2009-06-30 15:21:00,3.16483,3.16497,3.16108,3.16254,6250000.0
2009-06-30 15:22:00,3.16179,3.16524,3.15999,3.16349,12500000.0
2009-06-30 15:23:00,3.1624,3.16509,3.15859,3.16509,12380000.0
2009-06-30 15:24:00,3.1628,3.1628,3.15993,3.16034,9250000.0
2009-06-30 15:25:00,3.16511,3.16552,3.15972,3.16338,11250000.0
2009-06-30 15:26:00,3.16504,3.16504,3.16069,3.16162,6000000.0
2009-06-30 15:27:00,3.16293,3.16423,3.15848,3.16423,9500000.0
2009-06-30 15:28:00,3.16484,3.16552,3.16217,3.16217,7500000.0
2009-06-30 15:29:00,3.16038,3.16388,3.16038,3.16273,9260000.0
2009-06-30 15:30:00,3.15935,3.16373,3.15935,3.16192,10000000.0
2009-06-30 15:31:00,3.16334,3.16478,3.15946,3.16478,11000000.0
2009-06-30 15:32:00,3.16376,3.16438,3.16139,3.16327,7500000.0
2009-06-30 15:33:00,3.16317,3.16656,3.16277,3.16277,14130000.0
2009-06-30 15:34:00,3.16584,3.16584,3.16232,3.16351,8750000.0
2009-06-30 15:35:00,3.16707,3.16707,3.16131,3.1651,9500000.0
2009-06-30 15:36:00,3.16322,3.16512,3.16189,3.16512,11500000.0
2009-06-30 15:37:00,3.16462,3.16484,3.15991,3.1639,9750000.0
2009-06-30 15:38:00,3.1654,3.16749,3.16273,3.16411,12130000.0
2009-06-30 15:39:00,3.16357,3.16563,3.16029,3.16323,8500000.0
2009-06-30 15:40:00,3.16203,3.16593,3.16203,3.16541,7750000.0
2009-06-30 15:41:00,3.16301,3.16466,3.15647,3.16281,8750000.0
2009-06-30 15:42:00,3.16436,3.16446,3.15689,3.16389,10380000.0
2009-06-30 15:43:00,3.16157,3.16212,3.15446,3.15545,10750000.0
2009-06-30 15:44:00,3.16158,3.16228,3.15827,3.15827,6250000.0
2009-06-30 15:45:00,3.15995,3.16203,3.1573,3.16086,8250000.0
2009-06-30 15:46:00,3.16046,3.16046,3.1555,3.1555,6630000.0
2009-06-30 15:47:00,3.16167,3.16167,3.15796,3.15947,9630000.0
2009-06-30 15:48:00,3.15876,3.16094,3.15669,3.15669,6000000.0
2009-06-30 15:49:00,3.15913,3.16106,3.15455,3.15648,11880000.0
2009-06-30 15:50:00,3.15565,3.15815,3.15169,3.15721,11630000.0
2009-06-30 15:51:00,3.15645,3.16082,3.15645,3.16068,7380000.0
2009-06-30 15:52:00,3.16268,3.1634,3.16158,3.16331,8250000.0
2009-06-30 15:53:00,3.15947,3.16313,3.15776,3.16047,11750000.0
2009-06-30 15:54:00,3.16414,3.16453,3.15931,3.15984,7000000.0
2009-06-30 15:55:00,3.16349,3.16436,3.15902,3.16325,6880000.0
2009-06-30 15:56:00,3.16249,3.16438,3.1602,3.1635,5500000.0
2009-06-30 15:57:00,3.15934,3.16336,3.15934,3.16317,9000000.0
2009-06-30 15:58:00,3.16011,3.16305,3.15923,3.16305,9500000.0
2009-06-30 15:59:00,3.1604,3.1627,3.1604,3.1627,10130000.0
2009-06-30 16:00:00,3.16092,3.16734,3.16092,3.1661,8130000.0
2009-06-30 16:01:00,3.16961,3.1729,3.16658,3.1729,6250000.0
2009-06-30 16:02:00,3.17351,3.17418,3.16638,3.17176,11130000.0
2009-06-30 16:03:00,3.1698,3.17428,3.1698,3.17357,6750000.0
2009-06-30 16:04:00,3.17176,3.17529,3.17153,3.17207,10630000.0
2009-06-30 16:05:00,3.17525,3.17577,3.1709,3.1709,6500000.0
2009-06-30 16:06:00,3.17572,3.17763,3.17086,3.17763,7250000.0
2009-06-30 16:07:00,3.17656,3.17752,3.17364,3.17558,11880000.0
2009-06-30 16:08:00,3.17583,3.17909,3.17479,3.17688,11250000.0
2009-06-30 16:09:00,3.1766,3.17811,3.17547,3.17573,7260000.0
2009-06-30 16:10:00,3.17839,3.17839,3.17188,3.17675,11380000.0
2009-06-30 16:11:00,3.177,3.17796,3.17599,3.17796,8000000.0
2009-06-30 16:12:00,3.17822,3.17822,3.1756,3.17763,6000000.0
2009-06-30 16:13:00,3.17465,3.17748,3.17364,3.17748,11010000.0
2009-06-30 16:14:00,3.1775,3.17933,3.17496,3.17933,10010000.0
2009-06-30 16:15:00,3.1743,3.18073,3.1743,3.18073,6000000.0
2009-06-30 16:16:00,3.1802,3.1802,3.17776,3.17964,6750000.0
2009-06-30 16:17:00,3.18133,3.18216,3.17787,3.18188,12880000.0
2009-06-30 16:18:00,3.18143,3.18174,3.17676,3.18174,8130000.0
2009-06-30 16:19:00,3.1807,3.18195,3.17771,3.18176,7000000.0
2009-06-30 16:20:00,3.17886,3.18417,3.17886,3.18416,14750000.0
2009-06-30 16:21:00,3.18099,3.18405,3.17981,3.17981,7500000.0
2009-06-30 16:22:00,3.18212,3.18392,3.17976,3.18392,14000000.0
2009-06-30 16:23:00,3.18273,3.18529,3.17836,3.18423,9000000.0
2009-06-30 16:24:00,3.18639,3.18639,3.17956,3.17956,7750000.0
2009-06-30 16:25:00,3.17651,3.18479,3.17651,3.1797,8000000.0
2009-06-30 16:26:00,3.18167,3.18352,3.1794,3.18352,9000000.0
2009-06-30 16:27:00,3.18123,3.18456,3.17995,3.17999,11500000.0
2009-06-30 16:28:00,3.18352,3.1837,3.17932,3.1837,9500000.0
2009-06-30 16:29:00,3.18259,3.18264,3.17676,3.17887,6880000.0
2009-06-30 16:30:00,3.17835,3.18239,3.17629,3.18219,7500000.0
2009-06-30 16:31:00,3.18153,3.18438,3.1801,3.18438,8500000.0
2009-06-30 16:32:00,3.18543,3.18582,3.18025,3.18582,7500000.0
2009-06-30 16:33:00,3.18439,3.1872,3.18359,3.1872,8500000.0
2009-06-30 16:34:00,3.18316,3.18758,3.18091,3.18711,14750000.0
2009-06-30 16:35:00,3.1871,3.18737,3.18218,3.18663,16000000.0
2009-06-30 16:36:00,3.18285,3.18571,3.179,3.18551,11010000.0
2009-06-30 16:37:00,3.18773,3.18852,3.18595,3.18852,5880000.0
2009-06-30 16:38:00,3.18864,3.19021,3.18136,3.19021,14750000.0
2009-06-30 16:39:00,3.18667,3.19035,3.18437,3.18908,7500000.0
2009-06-30 16:40:00,3.18972,3.19154,3.18887,3.19153,9500000.0
2009-06-30 16:41:00,3.19127,3.19147,3.18581,3.1866,6250000.0
2009-06-30 16:42:00,3.18996,3.18997,3.18597,3.18997,8250000.0
2009-06-30 16:43:00,3.18959,3.19002,3.18652,3.18772,12500000.0
2009-06-30 16:44:00,3.18755,3.18936,3.18448,3.18585,11750000.0
2009-06-30 16:45:00,3.18832,3.19108,3.18802,3.19108,8250000.0
2009-06-30 16:46:00,3.19061,3.19116,3.18692,3.1885,10130000.0
2009-06-30 16:47:00,3.18887,3.19037,3.18325,3.1873,12510000.0
2009-06-30 16:48:00,3.18645,3.1891,3.18502,3.18808,7500000.0
2009-06-30 16:49:00,3.18631,3.1874,3.18031,3.18224,12750000.0
2009-06-30 16:50:00,3.18478,3.18578,3.18202,3.18206,6250000.0
2009-06-30 16:51:00,3.18253,3.18651,3.18253,3.18573,11130000.0
2009-06-30 16:52:00,3.18858,3.18858,3.18554,3.18714,10750000.0
2009-06-30 16:53:00,3.18419,3.18731,3.18076,3.18543,13250000.0
2009-06-30 16:54:00,3.18265,3.18619,3.18265,3.18619,10000000.0
2009-06-30 16:55:00,3.18225,3.183,3.18004,3.18158,6000000.0
2009-06-30 16:56:00,3.18298,3.18349,3.17899,3.18221,9750000.0
2009-06-30 16:57:00,3.18301,3.18365,3.17997,3.18206,8630000.0
2009-06-30 16:58:00,3.18044,3.18247,3.17646,3.1817,14130000.0
2009-06-30 16:59:00,3.18228,3.18228,3.1771,3.17823,8750000.0
2009-06-30 17:00:00,3.17927,3.17997,3.17659,3.17955,7500000.0
2009-06-30 17:01:00,3.18065,3.18105,3.17644,3.17866,9130000.0
2009-06-30 17:02:00,3.17922,3.18037,3.17772,3.18006,6750000.0
2009-06-30 17:03:00,3.17826,3.18007,3.17437,3.17946,8750000.0
2009-06-30 17:04:00,3.17957,3.17976,3.17693,3.17879,11000000.0
2009-06-30 17:05:00,3.17948,3.17993,3.17699,3.17827,8130000.0
2009-06-30 17:06:00,3.1803,3.18227,3.17912,3.18227,11750000.0
2009-06-30 17:07:00,3.18139,3.18249,3.17981,3.18249,9250000.0
2009-06-30 17:08:00,3.18254,3.18268,3.17936,3.17983,11630000.0
2009-06-30 17:09:00,3.17897,3.18153,3.17826,3.17857,10500000.0
2009-06-30 17:10:00,3.1772,3.18176,3.17516,3.18003,13250000.0
2009-06-30 17:11:00,3.18033,3.18033,3.17562,3.17669,6250000.0
2009-06-30 17:12:00,3.18094,3.18191,3.17789,3.18161,6750000.0
2009-06-30 17:13:00,3.18161,3.18174,3.17894,3.17908,11000000.0
2009-06-30 17:14:00,3.18155,3.18155,3.17584,3.18115,9250000.0
2009-06-30 17:15:00,3.1805,3.18454,3.17823,3.18442,8380000.0
2009-06-30 17:16:00,3.18311,3.18456,3.18143,3.18196,9000000.0
2009-06-30 17:17:00,3.18332,3.18376,3.18068,3.18274,10510000.0
2009-06-30 17:18:00,3.18101,3.18101,3.17755,3.1786,5250000.0
2009-06-30 17:19:00,3.17693,3.18245,3.17665,3.18245,9250000.0
2009-06-30 17:20:00,3.1807,3.18204,3.17986,3.18162,5500000.0
2009-06-30 17:21:00,3.18238,3.18238,3.17476,3.17476,5500000.0
2009-06-30 17:22:00,3.18118,3.18143,3.17699,3.18125,12750000.0
2009-06-30 17:23:00,3.17826,3.1817,3.17679,3.1817,13250000.0
2009-06-30 17:24:00,3.17629,3.18181,3.17629,3.18168,11750000.0
2009-06-30 17:25:00,3.17862,3.18194,3.1765,3.18085,10000000.0
2009-06-30 17:26:00,3.17694,3.18139,3.17277,3.17744,13130000.0
2009-06-30 17:27:00,3.17289,3.17793,3.17289,3.17358,9500000.0
2009-06-30 17:28:00,3.17357,3.17694,3.17212,3.17265,10250000.0
2009-06-30 17:29:00,3.17511,3.17531,3.16738,3.17531,10880000.0
2009-06-30 17:30:00,3.17441,3.17807,3.17242,3.17807,9500000.0
2009-06-30 17:31:00,3.17586,3.1786,3.16994,3.16994,11500000.0
2009-06-30 17:32:00,3.17641,3.17889,3.17222,3.17864,7500000.0
2009-06-30 17:33:00,3.1779,3.17912,3.17674,3.17912,5500000.0
2009-06-30 17:34:00,3.17571,3.17845,3.17375,3.17827,7000000.0
2009-06-30 17:35:00,3.17731,3.18031,3.17659,3.1784,7000000.0
2009-06-30 17:36:00,3.17924,3.18052,3.1768,3.17827,6500000.0
2009-06-30 17:37:00,3.18023,3.18023,3.17512,3.17688,6500000.0
2009-06-30 17:38:00,3.17459,3.17772,3.17305,3.17698,10750000.0
2009-06-30 17:39:00,3.17291,3.17697,3.1721,3.17697,7500000.0
2009-06-30 17:40:00,3.17715,3.17818,3.17307,3.17745,5750000.0
2009-06-30 17:41:00,3.17577,3.17738,3.16974,3.17152,5260000.0
2009-06-30 17:42:00,3.17528,3.17594,3.16832,3.17294,9510000.0
2009-06-30 17:43:00,3.17173,3.17443,3.17167,3.17189,8000000.0
2009-06-30 17:44:00,3.17296,3.17594,3.16832,3.17594,10250000.0
2009-06-30 17:45:00,3.17558,3.17578,3.17057,3.17408,7380000.0
2009-06-30 17:46:00,3.17296,3.17637,3.17216,3.176,7250000.0
2009-06-30 17:47:00,3.17503,3.17901,3.17503,3.17881,7250000.0
2009-06-30 17:48:00,3.17253,3.17924,3.17253,3.17799,5880000.0
2009-06-30 17:49:00,3.17326,3.17849,3.17326,3.17718,9500000.0
2009-06-30 17:50:00,3.1752,3.17804,3.17287,3.17438,12630000.0
2009-06-30 17:51:00,3.17843,3.17843,3.1727,3.17347,8500000.0
2009-06-30 17:52:00,3.17707,3.17747,3.17147,3.17555,11000000.0
2009-06-30 17:53:00,3.17347,3.17772,3.17347,3.17733,8000000.0
2009-06-30 17:54:00,3.17541,3.17938,3.17333,3.17653,11000000.0
2009-06-30 17:55:00,3.17763,3.17906,3.17422,3.17558,10250000.0
2009-06-30 17:56:00,3.17798,3.17902,3.17083,3.17434,11500000.0
2009-06-30 17:57:00,3.17672,3.17776,3.17182,3.17776,12510000.0
2009-06-30 17:58:00,3.17476,3.17755,3.17476,3.17755,11500000.0
2009-06-30 17:59:00,3.17412,3.17704,3.17357,3.1737,9000000.0
2009-06-30 18:00:00,3.17734,3.17839,3.17424,3.17525,10500000.0
2009-06-30 18:01:00,3.17803,3.17803,3.17215,3.17463,7000000.0
2009-06-30 18:02:00,3.177,3.177,3.17317,3.17499,14250000.0
2009-06-30 18:03:00,3.17763,3.17804,3.17436,3.1746,9250000.0
2009-06-30 18:04:00,3.17311,3.17662,3.1706,3.17504,12500000.0
2009-06-30 18:05:00,3.1739,3.17792,3.17375,3.17715,7250000.0
2009-06-30 18:06:00,3.1763,3.17743,3.17268,3.17527,7000000.0
2009-06-30 18:07:00,3.17547,3.17586,3.17156,3.17474,7500000.0
2009-06-30 18:08:00,3.17398,3.17587,3.17258,3.17587,8250000.0
2009-06-30 18:09:00,3.17443,3.17443,3.17133,3.17208,6250000.0
2009-06-30 18:10:00,3.17484,3.17533,3.17115,3.17115,10750000.0
2009-06-30 18:11:00,3.17323,3.1749,3.17161,3.17326,8130000.0
2009-06-30 18:12:00,3.1711,3.17271,3.16922,3.17155,5500000.0
2009-06-30 18:13:00,3.17386,3.17386,3.16971,3.17054,6630000.0
2009-06-30 18:14:00,3.17019,3.17298,3.16723,3.17043,13000000.0
2009-06-30 18:15:00,3.17312,3.17368,3.17006,3.1732,12000000.0
2009-06-30 18:16:00,3.17052,3.1718,3.16606,3.16945,6000000.0
2009-06-30 18:17:00,3.17225,3.17225,3.1651,3.17015,11500000.0
2009-06-30 18:18:00,3.17065,3.17119,3.16732,3.16932,5500000.0
2009-06-30 18:19:00,3.17192,3.17307,3.1687,3.17192,15500000.0
2009-06-30 18:20:00,3.17275,3.17287,3.16735,3.17287,13250000.0
2009-06-30 18:21:00,3.16842,3.17221,3.16714,3.17212,13380000.0
2009-06-30 18:22:00,3.17097,3.17185,3.16862,3.1687,7130000.0
2009-06-30 18:23:00,3.1674,3.17021,3.16415,3.16415,13500000.0
2009-06-30 18:24:00,3.16695,3.17123,3.16695,3.17123,5500000.0
2009-06-30 18:25:00,3.17072,3.17114,3.16813,3.17064,8000000.0
2009-06-30 18:26:00,3.16608,3.17148,3.16582,3.17148,8000000.0
2009-06-30 18:27:00,3.16765,3.17059,3.16684,3.1704,8750000.0
2009-06-30 18:28:00,3.1702,3.17027,3.16627,3.16934,10000000.0
2009-06-30 18:29:00,3.16848,3.16987,3.16442,3.16911,6500000.0
2009-06-30 18:30:00,3.16805,3.16993,3.16531,3.16735,22380000.0
2009-06-30 18:31:00,3.16996,3.16996,3.16368,3.166,12630000.0
2009-06-30 18:32:00,3.16495,3.16495,3.1607,3.16264,6750000.0
2009-06-30 18:33:00,3.16378,3.16516,3.16007,3.16212,13130000.0
2009-06-30 18:34:00,3.16394,3.16394,3.1603,3.16379,8500000.0
2009-06-30 18:35:00,3.16303,3.16441,3.15983,3.16441,15000000.0
2009-06-30 18:36:00,3.16331,3.16939,3.16331,3.16872,9000000.0
2009-06-30 18:37:00,3.1637,3.16675,3.16139,3.16445,10500000.0
2009-06-30 18:38:00,3.16518,3.16661,3.16432,3.16516,10500000.0
2009-06-30 18:39:00,3.16322,3.16801,3.16322,3.16539,12250000.0
2009-06-30 18:40:00,3.166,3.16708,3.16317,3.16584,7750000.0
2009-06-30 18:41:00,3.16582,3.16599,3.16224,3.16363,7630000.0
2009-06-30 18:42:00,3.16574,3.16602,3.15849,3.16523,8250000.0
2009-06-30 18:43:00,3.16461,3.1667,3.16237,3.1667,11010000.0
2009-06-30 18:44:00,3.16455,3.16711,3.1608,3.16374,8750000.0
2009-06-30 18:45:00,3.16473,3.16631,3.16064,3.16506,9000000.0
2009-06-30 18:46:00,3.16588,3.16588,3.16178,3.16575,5250000.0
2009-06-30 18:47:00,3.16375,3.16584,3.16375,3.16584,4880000.0
2009-06-30 18:48:00,3.16394,3.16761,3.16284,3.16615,8250000.0
2009-06-30 18:49:00,3.16677,3.16677,3.16258,3.16324,8000000.0
2009-06-30 18:50:00,3.16708,3.16771,3.16426,3.16438,8500000.0
2009-06-30 18:51:00,3.16405,3.16748,3.16405,3.16658,12000000.0
2009-06-30 18:52:00,3.16774,3.16774,3.16408,3.16724,13750000.0
2009-06-30 18:53:00,3.16727,3.1675,3.16443,3.16715,9000000.0
2009-06-30 18:54:00,3.16708,3.16708,3.164,3.16482,7000000.0
2009-06-30 18:55:00,3.16663,3.16769,3.16347,3.1665,5500000.0
2009-06-30 18:56:00,3.16706,3.1677,3.16251,3.16347,11000000.0
2009-06-30 18:57:00,3.16487,3.17054,3.16487,3.16997,12250000.0
2009-06-30 18:58:00,3.16744,3.17208,3.16675,3.16929,8000000.0
2009-06-30 18:59:00,3.16743,3.16804,3.16328,3.16456,10250000.0
2009-06-30 19:00:00,3.1612,3.16849,3.1612,3.16723,7500000.0
2009-06-30 19:01:00,3.16697,3.16953,3.16347,3.167,9500000.0
2009-06-30 19:02:00,3.17038,3.17038,3.16388,3.16774,7000000.0
2009-06-30 19:03:00,3.16765,3.16891,3.16575,3.16683,8250000.0
2009-06-30 19:04:00,3.16729,3.16733,3.16282,3.16687,10880000.0
2009-06-30 19:05:00,3.16704,3.16894,3.16594,3.1682,6500000.0
2009-06-30 19:06:00,3.1673,3.16872,3.16237,3.1659,20750000.0
2009-06-30 19:07:00,3.16732,3.16732,3.16273,3.16273,5500000.0
2009-06-30 19:08:00,3.16581,3.16777,3.1606,3.16526,7750000.0
2009-06-30 19:09:00,3.1677,3.16771,3.16317,3.16317,6380000.0
2009-06-30 19:10:00,3.1655,3.16699,3.16305,3.16642,12000000.0
2009-06-30 19:11:00,3.16649,3.16691,3.15998,3.16037,11130000.0
2009-06-30 19:12:00,3.16218,3.16572,3.16031,3.16391,10000000.0
2009-06-30 19:13:00,3.16668,3.16679,3.16069,3.16432,13250000.0
2009-06-30 19:14:00,3.16389,3.16708,3.16182,3.16548,8130000.0
2009-06-30 19:15:00,3.16617,3.16701,3.16443,3.16443,5500000.0
2009-06-30 19:16:00,3.16447,3.16784,3.16156,3.16784,7750000.0
2009-06-30 19:17:00,3.16561,3.16869,3.16096,3.16869,15750000.0
2009-06-30 19:18:00,3.16304,3.16872,3.16304,3.16872,9500000.0
2009-06-30 19:19:00,3.16607,3.16784,3.16418,3.16418,8250000.0
2009-06-30 19:20:00,3.16572,3.16923,3.1656,3.16799,5500000.0
2009-06-30 19:21:00,3.16773,3.16884,3.166,3.16787,6250000.0
2009-06-30 19:22:00,3.16651,3.16852,3.16403,3.16403,10750000.0
2009-06-30 19:23:00,3.16893,3.16894,3.16663,3.16894,6250000.0
2009-06-30 19:24:00,3.16426,3.16843,3.16325,3.16843,11250000.0
2009-06-30 19:25:00,3.16351,3.1678,3.16351,3.16705,5750000.0
2009-06-30 19:26:00,3.1673,3.16855,3.16418,3.16616,13630000.0
2009-06-30 19:27:00,3.16526,3.16763,3.16287,3.16381,7630000.0
2009-06-30 19:28:00,3.16606,3.16844,3.16496,3.16683,11250000.0
2009-06-30 19:29:00,3.16771,3.16972,3.16521,3.16948,8750000.0
2009-06-30 19:30:00,3.16876,3.16876,3.16293,3.16293,9500000.0
2009-06-30 19:31:00,3.16964,3.16964,3.16471,3.16695,8500000.0
2009-06-30 19:32:00,3.16797,3.1699,3.16558,3.1699,8250000.0
2009-06-30 19:33:00,3.16944,3.1714,3.16397,3.16397,12750000.0
2009-06-30 19:34:00,3.16822,3.17048,3.16374,3.16769,8000000.0
2009-06-30 19:35:00,3.1686,3.16989,3.16836,3.16929,5500000.0
2009-06-30 19:36:00,3.16717,3.17093,3.16667,3.16946,11000000.0
2009-06-30 19:37:00,3.16911,3.17111,3.16457,3.17111,13630000.0
2009-06-30 19:38:00,3.16936,3.17036,3.16751,3.16751,5500000.0
2009-06-30 19:39:00,3.16403,3.17043,3.16403,3.17032,10250000.0
2009-06-30 19:40:00,3.17003,3.17026,3.16768,3.16768,7250000.0
2009-06-30 19:41:00,3.16933,3.17159,3.16495,3.16639,9250000.0
2009-06-30 19:42:00,3.1669,3.16957,3.16373,3.16601,10500000.0
2009-06-30 19:43:00,3.1664,3.16919,3.16368,3.1665,8000000.0
2009-06-30 19:44:00,3.16686,3.16937,3.16686,3.16748,5500000.0
2009-06-30 19:45:00,3.16756,3.16914,3.16451,3.16771,6500000.0
2009-06-30 19:46:00,3.1665,3.16903,3.16287,3.16569,17000000.0
2009-06-30 19:47:00,3.16747,3.16971,3.16699,3.16834,6250000.0
2009-06-30 19:48:00,3.17011,3.17095,3.16484,3.16943,11260000.0
2009-06-30 19:49:00,3.16891,3.17147,3.16433,3.16433,10000000.0
2009-06-30 19:50:00,3.16999,3.17081,3.16635,3.16832,6000000.0
2009-06-30 19:51:00,3.16939,3.17081,3.16843,3.16983,5500000.0
2009-06-30 19:52:00,3.16798,3.17148,3.16798,3.16918,6500000.0
2009-06-30 19:53:00,3.16915,3.17134,3.16819,3.17134,7500000.0
2009-06-30 19:54:00,3.16906,3.1718,3.16732,3.17174,15130000.0
2009-06-30 19:55:00,3.16872,3.17271,3.16694,3.171,10500000.0
2009-06-30 19:56:00,3.17008,3.17343,3.16787,3.17269,15250000.0
2009-06-30 19:57:00,3.16792,3.16907,3.16504,3.16852,15000000.0
2009-06-30 19:58:00,3.16788,3.17047,3.16723,3.16774,12130000.0
2009-06-30 19:59:00,3.16862,3.16926,3.163,3.16863,7500000.0
2009-06-30 20:00:00,3.16723,3.17725,3.16723,3.17566,11750000.0
2009-06-30 20:01:00,3.17251,3.17624,3.17014,3.17217,9000000.0
2009-06-30 20:02:00,3.17273,3.17619,3.17156,3.17619,5500000.0
2009-06-30 20:03:00,3.17315,3.17481,3.17005,3.17005,12130000.0
2009-06-30 20:04:00,3.1718,3.17469,3.1718,3.17469,10500000.0
2009-06-30 20:05:00,3.173,3.17447,3.16574,3.17447,8500000.0
2009-06-30 20:06:00,3.17053,3.17265,3.16715,3.17051,8250000.0
2009-06-30 20:07:00,3.17098,3.17193,3.16674,3.17135,9250000.0
2009-06-30 20:08:00,3.17048,3.17064,3.16801,3.16802,7750000.0
2009-06-30 20:09:00,3.16947,3.17134,3.16567,3.16938,10250000.0
2009-06-30 20:10:00,3.16638,3.1713,3.16497,3.16905,7880000.0
2009-06-30 20:11:00,3.16824,3.17151,3.16582,3.16915,8250000.0
2009-06-30 20:12:00,3.16734,3.17177,3.16734,3.16899,9500000.0
2009-06-30 20:13:00,3.16644,3.17244,3.16582,3.167,13000000.0
2009-06-30 20:14:00,3.16943,3.17094,3.16769,3.16769,6750000.0
2009-06-30 20:15:00,3.16865,3.17121,3.16453,3.16453,12500000.0
2009-06-30 20:16:00,3.17108,3.17148,3.16696,3.16856,7500000.0
2009-06-30 20:17:00,3.16877,3.17147,3.16589,3.16589,10010000.0
2009-06-30 20:18:00,3.16866,3.17144,3.16716,3.17031,9500000.0
2009-06-30 20:19:00,3.16864,3.17133,3.16824,3.16906,8380000.0
2009-06-30 20:20:00,3.17111,3.17238,3.1695,3.1695,5500000.0
2009-06-30 20:21:00,3.17062,3.1717,3.16688,3.17081,13130000.0
2009-06-30 20:22:00,3.16673,3.17058,3.16673,3.1684,12250000.0
2009-06-30 20:23:00,3.16912,3.17185,3.16849,3.17185,16750000.0
2009-06-30 20:24:00,3.17137,3.17137,3.1651,3.16583,9000000.0
2009-06-30 20:25:00,3.16699,3.17016,3.16565,3.16686,10130000.0
2009-06-30 20:26:00,3.16773,3.16908,3.16752,3.16767,9000000.0
2009-06-30 20:27:00,3.16733,3.16963,3.16372,3.16655,6250000.0
2009-06-30 20:28:00,3.16674,3.16974,3.16643,3.16744,13750000.0
2009-06-30 20:29:00,3.16363,3.16887,3.16363,3.16808,13000000.0
2009-06-30 20:30:00,3.16633,3.1696,3.16622,3.16777,10500000.0
2009-06-30 20:31:00,3.16532,3.17132,3.16532,3.16799,11500000.0
2009-06-30 20:32:00,3.16916,3.16981,3.1636,3.1636,14250000.0
2009-06-30 20:33:00,3.16284,3.16878,3.16284,3.16516,13500000.0
2009-06-30 20:34:00,3.16628,3.16908,3.16298,3.16627,14250000.0
2009-06-30 20:35:00,3.16156,3.16865,3.16156,3.16485,15750000.0
2009-06-30 20:36:00,3.16548,3.16826,3.16532,3.16554,16630000.0
2009-06-30 20:37:00,3.1664,3.1664,3.16223,3.16515,11250000.0
2009-06-30 20:38:00,3.16587,3.16803,3.16239,3.16803,10000000.0
2009-06-30 20:39:00,3.16726,3.16726,3.1637,3.1637,5500000.0
2009-06-30 20:40:00,3.16332,3.16834,3.16332,3.16834,5500000.0
2009-06-30 20:41:00,3.16595,3.16826,3.16581,3.16581,15630000.0
2009-06-30 20:42:00,3.16387,3.16788,3.16253,3.16738,9750000.0
2009-06-30 20:43:00,3.16637,3.16946,3.16527,3.16536,6750000.0
2009-06-30 20:44:00,3.1621,3.16824,3.1621,3.16633,8250000.0
2009-06-30 20:45:00,3.16571,3.16797,3.16467,3.16576,8250000.0
2009-06-30 20:46:00,3.16511,3.16813,3.16211,3.16645,10250000.0
2009-06-30 20:47:00,3.1667,3.17006,3.16473,3.16473,6000000.0
2009-06-30 20:48:00,3.16425,3.16943,3.16425,3.16817,10380000.0
2009-06-30 20:49:00,3.16709,3.16983,3.16484,3.16807,12250000.0
2009-06-30 20:50:00,3.16817,3.16952,3.16662,3.16726,14630000.0
2009-06-30 20:51:00,3.16751,3.16913,3.16696,3.16761,8750000.0
2009-06-30 20:52:00,3.16764,3.16927,3.16534,3.16534,12250000.0
2009-06-30 20:53:00,3.16679,3.1683,3.16554,3.16731,8250000.0
2009-06-30 20:54:00,3.16942,3.16942,3.16331,3.16598,14380000.0
2009-06-30 20:55:00,3.16759,3.16851,3.16229,3.16534,16750000.0
2009-06-30 20:56:00,3.16508,3.16735,3.16162,3.1661,6500000.0
2009-06-30 20:57:00,3.16593,3.17017,3.16567,3.16752,10000000.0
2009-06-30 20:58:00,3.16979,3.16979,3.16393,3.16703,7000000.0
2009-06-30 20:59:00,3.17026,3.17076,3.16656,3.16658,8750000.0
2009-06-30 21:00:00,3.16729,3.16916,3.16719,3.16916,8500000.0
2009-06-30 21:01:00,3.16717,3.16906,3.1613,3.1613,7750000.0
2009-06-30 21:02:00,3.16853,3.16853,3.16379,3.1658,13500000.0
2009-06-30 21:03:00,3.16471,3.16823,3.16304,3.16671,5500000.0
2009-06-30 21:04:00,3.16603,3.16913,3.16207,3.16828,13750000.0
2009-06-30 21:05:00,3.17087,3.17122,3.16446,3.16834,12250000.0
2009-06-30 21:06:00,3.17161,3.17161,3.16401,3.16741,7750000.0
2009-06-30 21:07:00,3.16872,3.17081,3.1682,3.17027,6500000.0
2009-06-30 21:08:00,3.16805,3.17083,3.16791,3.169,6750000.0
2009-06-30 21:09:00,3.16734,3.17049,3.16457,3.16457,9750000.0
2009-06-30 21:10:00,3.16819,3.17029,3.16492,3.16782,10250000.0
2009-06-30 21:11:00,3.16483,3.16978,3.16483,3.16733,12250000.0
2009-06-30 21:12:00,3.17097,3.17097,3.16568,3.16803,10000000.0
2009-06-30 21:13:00,3.16808,3.16992,3.16329,3.16757,9250000.0
2009-06-30 21:14:00,3.16642,3.16947,3.16512,3.16844,10500000.0
2009-06-30 21:15:00,3.165,3.1698,3.165,3.16766,8380000.0
2009-06-30 21:16:00,3.16783,3.17031,3.16705,3.17031,9500000.0
2009-06-30 21:17:00,3.16843,3.17007,3.16657,3.16733,12500000.0
2009-06-30 21:18:00,3.16884,3.17026,3.16518,3.16938,9000000.0
2009-06-30 21:19:00,3.16992,3.17106,3.16686,3.17106,10500000.0
2009-06-30 21:20:00,3.16968,3.17056,3.16767,3.16881,8250000.0
2009-06-30 21:21:00,3.16917,3.171,3.16598,3.16651,12380000.0
2009-06-30 21:22:00,3.16827,3.17093,3.16693,3.16974,11880000.0
2009-06-30 21:23:00,3.1667,3.17143,3.1667,3.17143,5500000.0
2009-06-30 21:24:00,3.16881,3.16993,3.16674,3.16795,9500000.0
2009-06-30 21:25:00,3.16711,3.17024,3.16711,3.16905,10510000.0
2009-06-30 21:26:00,3.16875,3.17024,3.16711,3.16821,9000000.0
2009-06-30 21:27:00,3.16827,3.17097,3.16458,3.16733,10500000.0
2009-06-30 21:28:00,3.1671,3.17003,3.1669,3.16924,9250000.0
2009-06-30 21:29:00,3.16425,3.17074,3.16425,3.16918,10000000.0
2009-06-30 21:30:00,3.16743,3.17125,3.16608,3.17125,9000000.0
2009-06-30 21:31:00,3.17031,3.17031,3.16345,3.16805,6000000.0
2009-06-30 21:32:00,3.16942,3.16996,3.16577,3.16893,9000000.0
2009-06-30 21:33:00,3.1664,3.1695,3.16271,3.16907,11880000.0
2009-06-30 21:34:00,3.16538,3.16833,3.16291,3.1666,8000000.0
2009-06-30 21:35:00,3.16698,3.1695,3.16387,3.16387,11000000.0
2009-06-30 21:36:00,3.16757,3.16887,3.1635,3.1635,7500000.0
2009-06-30 21:37:00,3.16686,3.16939,3.16405,3.16888,10750000.0
2009-06-30 21:38:00,3.1654,3.1697,3.1654,3.1668,7750000.0
2009-06-30 21:39:00,3.1671,3.16975,3.1635,3.16593,12500000.0
2009-06-30 21:40:00,3.1658,3.16857,3.16485,3.16485,11130000.0
2009-06-30 21:41:00,3.16697,3.16853,3.16593,3.16597,8380000.0
2009-06-30 21:42:00,3.16537,3.16776,3.16496,3.16666,6000000.0
2009-06-30 21:43:00,3.16692,3.16969,3.16528,3.16765,15130000.0
2009-06-30 21:44:00,3.166,3.16861,3.1623,3.16861,8750000.0
2009-06-30 21:45:00,3.16511,3.16801,3.16336,3.16363,8630000.0
2009-06-30 21:46:00,3.165,3.16799,3.1648,3.16561,9500000.0
2009-06-30 21:47:00,3.16351,3.16886,3.16344,3.1658,7500000.0
2009-06-30 21:48:00,3.166,3.16771,3.165,3.16627,8510000.0
2009-06-30 21:49:00,3.16529,3.16735,3.16289,3.16501,8500000.0
2009-06-30 21:50:00,3.16757,3.16763,3.16063,3.16606,10750000.0
2009-06-30 21:51:00,3.16507,3.16782,3.16448,3.16613,9250000.0
2009-06-30 21:52:00,3.1645,3.16701,3.16357,3.16357,7000000.0
2009-06-30 21:53:00,3.16508,3.16824,3.16462,3.16462,9630000.0
2009-06-30 21:54:00,3.16521,3.16788,3.16388,3.16738,7750000.0
2009-06-30 21:55:00,3.16461,3.16852,3.16363,3.16852,6880000.0
2009-06-30 21:56:00,3.16578,3.16748,3.16498,3.16579,6630000.0
2009-06-30 21:57:00,3.16561,3.16809,3.16377,3.16487,14510000.0
2009-06-30 21:58:00,3.16625,3.16744,3.16456,3.16613,9250000.0
2009-06-30 21:59:00,3.16663,3.16787,3.16208,3.16208,10750000.0
2009-06-30 22:00:00,3.16657,3.16956,3.16517,3.16517,6500000.0
2009-06-30 22:01:00,3.16727,3.17102,3.16727,3.16985,5750000.0
2009-06-30 22:02:00,3.16628,3.17032,3.16628,3.16772,8750000.0
2009-06-30 22:03:00,3.16919,3.17004,3.16549,3.1663,9500000.0
2009-06-30 22:04:00,3.16585,3.16877,3.16585,3.16713,7250000.0
2009-06-30 22:05:00,3.16785,3.1687,3.16733,3.16841,7750000.0
2009-06-30 22:06:00,3.16769,3.16905,3.16444,3.16627,10630000.0
2009-06-30 22:07:00,3.16596,3.16822,3.16296,3.16621,9380000.0
2009-06-30 22:08:00,3.16624,3.16898,3.16588,3.16654,13750000.0
2009-06-30 22:09:00,3.16588,3.16882,3.16426,3.1688,6250000.0
2009-06-30 22:10:00,3.16475,3.16866,3.16475,3.16866,6000000.0
2009-06-30 22:11:00,3.16918,3.16918,3.16499,3.16684,8000000.0
2009-06-30 22:12:00,3.16464,3.16773,3.16464,3.16589,5880000.0
2009-06-30 22:13:00,3.16581,3.16883,3.16497,3.16865,9500000.0
2009-06-30 22:14:00,3.16812,3.16899,3.16611,3.16611,10750000.0
2009-06-30 22:15:00,3.1663,3.1684,3.16398,3.16398,10380000.0
2009-06-30 22:16:00,3.16689,3.16876,3.16284,3.16658,5500000.0
2009-06-30 22:17:00,3.16861,3.16903,3.16199,3.16903,6250000.0
2009-06-30 22:18:00,3.16503,3.16722,3.16065,3.16437,13630000.0
2009-06-30 22:19:00,3.16762,3.1685,3.1644,3.1644,6000000.0
2009-06-30 22:20:00,3.16676,3.16676,3.1591,3.16465,10010000.0
2009-06-30 22:21:00,3.16452,3.16733,3.16274,3.16274,19000000.0
2009-06-30 22:22:00,3.16683,3.168,3.16427,3.1652,8000000.0
2009-06-30 22:23:00,3.16768,3.16882,3.16619,3.16619,8880000.0
2009-06-30 22:24:00,3.16915,3.17014,3.16354,3.16584,7750000.0
2009-06-30 22:25:00,3.16762,3.16822,3.16274,3.16396,7750000.0
2009-06-30 22:26:00,3.16554,3.16806,3.16554,3.16765,8250000.0
2009-06-30 22:27:00,3.16551,3.16779,3.16146,3.16779,8250000.0
2009-06-30 22:28:00,3.16433,3.16729,3.16244,3.16585,7380000.0
2009-06-30 22:29:00,3.165,3.16741,3.16226,3.16678,5500000.0
2009-06-30 22:30:00,3.16509,3.1675,3.16301,3.16476,10000000.0
2009-06-30 22:31:00,3.16448,3.16707,3.16448,3.16559,8750000.0
2009-06-30 22:32:00,3.16479,3.16644,3.16288,3.16644,12630000.0
2009-06-30 22:33:00,3.16399,3.16681,3.16202,3.16615,8250000.0
2009-06-30 22:34:00,3.16594,3.1669,3.16469,3.16469,5500000.0
2009-06-30 22:35:00,3.16215,3.16674,3.16185,3.16319,9500000.0
2009-06-30 22:36:00,3.16494,3.16702,3.1646,3.1647,11500000.0
2009-06-30 22:37:00,3.16116,3.16712,3.16116,3.16448,12750000.0
2009-06-30 22:38:00,3.16509,3.16843,3.1638,3.16843,19380000.0
2009-06-30 22:39:00,3.16293,3.16708,3.16287,3.16634,9380000.0
2009-06-30 22:40:00,3.16497,3.16888,3.16388,3.16888,8500000.0
2009-06-30 22:41:00,3.16108,3.16787,3.16108,3.16787,8880000.0
2009-06-30 22:42:00,3.16638,3.16711,3.16493,3.16645,6500000.0
2009-06-30 22:43:00,3.16473,3.16753,3.16288,3.16699,11880000.0
2009-06-30 22:44:00,3.16736,3.16754,3.16364,3.16754,6000000.0
2009-06-30 22:45:00,3.16551,3.16736,3.16115,3.16115,7750000.0
2009-06-30 22:46:00,3.16145,3.16744,3.16145,3.16744,10250000.0
2009-06-30 22:47:00,3.16657,3.16752,3.16407,3.16407,17130000.0
2009-06-30 22:48:00,3.16475,3.16678,3.16405,3.16446,11250000.0
2009-06-30 22:49:00,3.16554,3.16563,3.1614,3.16539,10000000.0
2009-06-30 22:50:00,3.16286,3.16621,3.15952,3.16621,11630000.0
2009-06-30 22:51:00,3.16412,3.16649,3.16121,3.16121,6500000.0
2009-06-30 22:52:00,3.16725,3.16793,3.16683,3.16748,11250000.0
2009-06-30 22:53:00,3.16448,3.16571,3.16233,3.16397,13130000.0
2009-06-30 22:54:00,3.1625,3.16637,3.16099,3.16401,10250000.0
2009-06-30 22:55:00,3.16463,3.1673,3.16325,3.16478,14630000.0
2009-06-30 22:56:00,3.16375,3.1659,3.16375,3.16429,5500000.0
2009-06-30 22:57:00,3.16239,3.166,3.16086,3.16334,14000000.0
2009-06-30 22:58:00,3.1639,3.16582,3.16365,3.16398,8000000.0
2009-06-30 22:59:00,3.16478,3.16703,3.16342,3.16649,11750000.0
2009-06-30 23:00:00,3.16404,3.16672,3.16233,3.16672,13750000.0
2009-06-30 23:01:00,3.16251,3.16663,3.16251,3.1647,8000000.0
2009-06-30 23:02:00,3.16423,3.16657,3.16217,3.16494,9000000.0
2009-06-30 23:03:00,3.16577,3.16577,3.16188,3.16496,4880000.0
2009-06-30 23:04:00,3.16001,3.16632,3.16001,3.16632,7500000.0
2009-06-30 23:06:00,3.16388,3.16518,3.16212,3.16477,8000000.0
2009-06-30 23:07:00,3.1629,3.16493,3.16082,3.16434,12250000.0
2009-06-30 23:08:00,3.16319,3.16522,3.16245,3.16443,6750000.0
2009-06-30 23:09:00,3.16282,3.16328,3.15927,3.16243,7000000.0
2009-06-30 23:10:00,3.16585,3.16585,3.16242,3.1625,10880000.0
2009-06-30 23:11:00,3.1588,3.16628,3.1588,3.16616,9250000.0
2009-06-30 23:12:00,3.16039,3.16531,3.16023,3.16531,10000000.0
2009-06-30 23:13:00,3.16451,3.16596,3.16164,3.16468,9250000.0
2009-06-30 23:14:00,3.16055,3.16489,3.16055,3.1636,7000000.0
2009-06-30 23:15:00,3.16184,3.16596,3.16184,3.16327,13000000.0
2009-06-30 23:16:00,3.16287,3.16709,3.16042,3.16448,10750000.0
2009-06-30 23:17:00,3.16572,3.16594,3.16013,3.16594,13630000.0
2009-06-30 23:18:00,3.16426,3.16588,3.15963,3.16285,15000000.0
2009-06-30 23:19:00,3.16268,3.16549,3.16137,3.16443,9000000.0
2009-06-30 23:20:00,3.16025,3.1657,3.15918,3.15955,7500000.0
2009-06-30 23:21:00,3.16249,3.16558,3.16186,3.16524,9380000.0
2009-06-30 23:22:00,3.16394,3.16738,3.16154,3.16154,11500000.0
2009-06-30 23:23:00,3.16511,3.16644,3.16202,3.16422,5500000.0
2009-06-30 23:24:00,3.16541,3.16562,3.16098,3.16542,10750000.0
2009-06-30 23:27:00,3.16398,3.16712,3.1637,3.16712,5250000.0
2009-06-30 23:28:00,3.16402,3.16669,3.16093,3.16093,10750000.0
2009-06-30 23:29:00,3.16857,3.17001,3.16613,3.16659,8250000.0
2009-06-30 23:30:00,3.17042,3.17137,3.16753,3.1707,10500000.0
2009-06-30 23:31:00,3.16461,3.16964,3.16257,3.16964,13500000.0
2009-06-30 23:32:00,3.16632,3.17063,3.16632,3.17063,8250000.0
2009-06-30 23:33:00,3.16455,3.17053,3.16455,3.16943,7500000.0
2009-06-30 23:34:00,3.17082,3.17082,3.16579,3.16812,9380000.0
2009-06-30 23:35:00,3.16548,3.16772,3.16493,3.16731,10500000.0
2009-06-30 23:36:00,3.17118,3.17118,3.16763,3.17096,9500000.0
2009-06-30 23:37:00,3.1664,3.16968,3.1664,3.16641,10500000.0
2009-06-30 23:38:00,3.16691,3.16715,3.16497,3.16699,7380000.0
2009-06-30 23:40:00,3.16718,3.16856,3.16434,3.16761,11880000.0
2009-06-30 23:41:00,3.16703,3.17003,3.16567,3.17003,14380000.0
2009-06-30 23:42:00,3.16793,3.16976,3.16763,3.16763,8630000.0
2009-06-30 23:43:00,3.16479,3.16972,3.16479,3.16797,8130000.0
2009-06-30 23:44:00,3.16687,3.17206,3.16687,3.17206,7250000.0
2009-06-30 23:45:00,3.16748,3.17052,3.1665,3.17052,5500000.0
2009-06-30 23:46:00,3.16714,3.17069,3.16505,3.16857,15010000.0
2009-06-30 23:47:00,3.16659,3.17064,3.16615,3.16787,12880000.0
2009-06-30 23:48:00,3.17014,3.17035,3.16671,3.16671,8510000.0
2009-06-30 23:49:00,3.16561,3.16986,3.16462,3.16776,9380000.0
2009-06-30 23:50:00,3.17162,3.17217,3.16842,3.1714,8130000.0
2009-06-30 23:51:00,3.17059,3.17059,3.1633,3.16776,14130000.0
2009-06-30 23:52:00,3.1676,3.17012,3.16571,3.17012,7250000.0
2009-06-30 23:53:00,3.16714,3.17061,3.16714,3.17061,9500000.0
2009-06-30 23:54:00,3.16723,3.17059,3.16723,3.17059,10750000.0
2009-06-30 23:55:00,3.16585,3.16998,3.16585,3.1686,6750000.0
2009-06-30 23:56:00,3.16646,3.16997,3.16646,3.16816,7000000.0
2009-06-30 23:57:00,3.17115,3.17115,3.16703,3.16886,6750000.0
2009-06-30 23:58:00,3.16788,3.16829,3.16573,3.16729,10250000.0
2009-06-30 23:59:00,3.16527,3.16863,3.16393,3.16716,12880000.0
2009-07-01 00:00:00,3.1677,3.16935,3.1653,3.16655,9250000.0
2009-07-01 00:01:00,3.16929,3.16929,3.16389,3.16678,6750000.0
2009-07-01 00:02:00,3.17044,3.17044,3.16591,3.16602,10750000.0
2009-07-01 00:03:00,3.16808,3.16917,3.16604,3.1689,12500000.0
2009-07-01 00:04:00,3.16781,3.16973,3.16507,3.16807,13750000.0
2009-07-01 00:05:00,3.17078,3.17078,3.16432,3.16985,6250000.0
2009-07-01 00:06:00,3.1662,3.16953,3.16574,3.16791,14750000.0
2009-07-01 00:07:00,3.16397,3.16934,3.16397,3.16934,7750000.0
2009-07-01 00:08:00,3.16804,3.16906,3.16479,3.16573,12750000.0
2009-07-01 00:09:00,3.17207,3.17207,3.17151,3.17151,1750000.0
2009-07-01 00:10:00,3.16744,3.17057,3.16744,3.17033,6000000.0
2009-07-01 00:11:00,3.16664,3.16961,3.16539,3.16755,7500000.0
2009-07-01 00:12:00,3.16447,3.16963,3.16447,3.16761,7380000.0
2009-07-01 00:13:00,3.16781,3.16981,3.16263,3.16712,19250000.0
2009-07-01 00:14:00,3.1685,3.17041,3.16645,3.16645,10750000.0
2009-07-01 00:15:00,3.16501,3.1666,3.16306,3.1666,5500000.0
2009-07-01 00:16:00,3.16435,3.16995,3.16381,3.16995,8000000.0
2009-07-01 00:18:00,3.16551,3.16915,3.16551,3.16887,7380000.0
2009-07-01 00:19:00,3.16795,3.16888,3.16368,3.16368,8630000.0
2009-07-01 00:20:00,3.16694,3.16985,3.16575,3.16736,11760000.0
2009-07-01 00:21:00,3.16882,3.17173,3.16882,3.17046,5500000.0
2009-07-01 00:22:00,3.16705,3.16742,3.16688,3.16709,7750000.0
2009-07-01 00:23:00,3.16792,3.16975,3.16623,3.16821,10750000.0
2009-07-01 00:24:00,3.17135,3.17151,3.16962,3.16967,5750000.0
2009-07-01 00:25:00,3.16725,3.17082,3.1654,3.16868,7750000.0
2009-07-01 00:26:00,3.16549,3.1714,3.16478,3.1714,8000000.0
2009-07-01 00:27:00,3.1674,3.16993,3.16639,3.16736,12500000.0
2009-07-01 00:28:00,3.1681,3.17013,3.16511,3.16799,8880000.0
2009-07-01 00:29:00,3.16771,3.16958,3.16437,3.16437,10630000.0
2009-07-01 00:30:00,3.17056,3.17056,3.16762,3.16762,7750000.0
2009-07-01 00:31:00,3.16725,3.17089,3.16603,3.16904,7500000.0
2009-07-01 00:32:00,3.16914,3.17056,3.16494,3.16816,9000000.0
2009-07-01 00:33:00,3.16958,3.17142,3.16958,3.17142,8250000.0
2009-07-01 00:35:00,3.16525,3.171,3.1643,3.16638,14250000.0
2009-07-01 00:36:00,3.17109,3.17172,3.1674,3.17172,8750000.0
2009-07-01 00:37:00,3.16237,3.16802,3.16237,3.16731,7380000.0
2009-07-01 00:38:00,3.16579,3.16979,3.16579,3.16979,7250000.0
2009-07-01 00:39:00,3.16688,3.16696,3.16525,3.16696,8000000.0
2009-07-01 00:40:00,3.16583,3.17023,3.1651,3.16711,12250000.0
2009-07-01 00:41:00,3.16746,3.16989,3.16712,3.16765,11130000.0
2009-07-01 00:42:00,3.16739,3.17016,3.16615,3.16615,14630000.0
2009-07-01 00:43:00,3.16492,3.17063,3.16458,3.17063,7250000.0
2009-07-01 00:44:00,3.16731,3.16772,3.16413,3.16568,10000000.0
2009-07-01 00:45:00,3.16714,3.17063,3.16714,3.16839,9750000.0
2009-07-01 00:46:00,3.1675,3.1706,3.1675,3.16811,11250000.0
2009-07-01 00:47:00,3.16756,3.17019,3.16532,3.17019,8000000.0
2009-07-01 00:48:00,3.16396,3.16985,3.16253,3.16985,11880000.0
2009-07-01 00:49:00,3.17052,3.17052,3.16531,3.16577,11380000.0
2009-07-01 00:50:00,3.16764,3.17035,3.1647,3.16688,9250000.0
2009-07-01 00:51:00,3.16725,3.1705,3.16725,3.1705,12630000.0
2009-07-01 00:52:00,3.16899,3.16899,3.16528,3.16528,8000000.0
2009-07-01 00:53:00,3.1657,3.16977,3.1657,3.16579,10380000.0
2009-07-01 00:54:00,3.16713,3.17002,3.16579,3.16775,14000000.0
2009-07-01 00:55:00,3.16732,3.16951,3.16625,3.16709,10000000.0
2009-07-01 00:56:00,3.16622,3.16927,3.16479,3.16667,18880000.0
2009-07-01 00:57:00,3.16709,3.17019,3.16235,3.17019,8250000.0
2009-07-01 00:58:00,3.1664,3.16941,3.16427,3.16547,14380000.0
2009-07-01 00:59:00,3.17004,3.17004,3.16642,3.16997,8000000.0
2009-07-01 01:00:00,3.16737,3.16842,3.16382,3.16698,8750000.0
2009-07-01 01:01:00,3.16837,3.16999,3.16629,3.16999,9380000.0
2009-07-01 01:02:00,3.16547,3.16907,3.16436,3.16436,13500000.0
2009-07-01 01:03:00,3.16664,3.16799,3.16467,3.16642,6250000.0
2009-07-01 01:04:00,3.16929,3.1695,3.1655,3.16581,7500000.0
2009-07-01 01:05:00,3.1649,3.16794,3.16361,3.16506,5250000.0
2009-07-01 01:06:00,3.16692,3.16843,3.16599,3.16599,8130000.0
2009-07-01 01:07:00,3.1659,3.16851,3.16425,3.16467,7500000.0
2009-07-01 01:08:00,3.16704,3.16825,3.16605,3.16607,5500000.0
2009-07-01 01:09:00,3.16563,3.1687,3.16347,3.16687,5500000.0
2009-07-01 01:10:00,3.16518,3.16912,3.16358,3.166,10750000.0
2009-07-01 01:11:00,3.17021,3.17078,3.16578,3.16837,14000000.0
2009-07-01 01:12:00,3.16649,3.16894,3.1664,3.16722,5250000.0
2009-07-01 01:13:00,3.16638,3.16976,3.16348,3.16635,8250000.0
2009-07-01 01:14:00,3.16718,3.16986,3.16488,3.16986,11750000.0
2009-07-01 01:15:00,3.16736,3.16984,3.16734,3.16763,8750000.0
2009-07-01 01:16:00,3.16716,3.17052,3.16716,3.17029,10880000.0
2009-07-01 01:17:00,3.16724,3.17018,3.16461,3.16837,11630000.0
2009-07-01 01:18:00,3.16753,3.17185,3.16558,3.16558,19510000.0
2009-07-01 01:19:00,3.16738,3.16738,3.16473,3.16665,9880000.0
2009-07-01 01:20:00,3.16576,3.16972,3.16559,3.16972,8250000.0
2009-07-01 01:21:00,3.16602,3.16968,3.16404,3.16968,11880000.0
2009-07-01 01:22:00,3.17062,3.17118,3.16647,3.17062,13000000.0
2009-07-01 01:23:00,3.16438,3.16919,3.16438,3.16672,8750000.0
2009-07-01 01:24:00,3.16388,3.16791,3.16271,3.16271,5500000.0
2009-07-01 01:25:00,3.16518,3.16906,3.16409,3.16906,10000000.0
2009-07-01 01:26:00,3.1599,3.16844,3.1599,3.16029,12250000.0
2009-07-01 01:27:00,3.16463,3.16645,3.16251,3.16461,12500000.0
2009-07-01 01:28:00,3.16425,3.16627,3.16066,3.16627,10250000.0
2009-07-01 01:29:00,3.1642,3.16725,3.16418,3.16569,6000000.0
2009-07-01 01:30:00,3.16421,3.16758,3.16364,3.16364,10260000.0
2009-07-01 01:31:00,3.16495,3.16571,3.16002,3.16298,7000000.0
2009-07-01 01:32:00,3.16368,3.16626,3.16109,3.16374,11750000.0
2009-07-01 01:33:00,3.16365,3.16443,3.16078,3.16443,6750000.0
2009-07-01 01:34:00,3.16513,3.16721,3.16201,3.16395,7500000.0
2009-07-01 01:35:00,3.16285,3.16567,3.16203,3.16404,8380000.0
2009-07-01 01:36:00,3.16409,3.16745,3.16409,3.16454,9250000.0
2009-07-01 01:37:00,3.16066,3.16631,3.16027,3.16384,15250000.0
2009-07-01 01:38:00,3.16777,3.16777,3.1654,3.16674,5750000.0
2009-07-01 01:39:00,3.1677,3.1677,3.16176,3.16472,5630000.0
2009-07-01 01:40:00,3.16412,3.16569,3.16285,3.16285,7500000.0
2009-07-01 01:41:00,3.16373,3.16754,3.16287,3.16754,9750000.0
2009-07-01 01:42:00,3.16384,3.16513,3.16004,3.1604,6750000.0
2009-07-01 01:43:00,3.16785,3.16785,3.16021,3.16436,8250000.0
2009-07-01 01:44:00,3.16556,3.16818,3.1621,3.16581,16250000.0
2009-07-01 01:45:00,3.16813,3.16813,3.16148,3.16595,12750000.0
2009-07-01 01:46:00,3.16444,3.16803,3.16185,3.16466,8500000.0
2009-07-01 01:47:00,3.16579,3.1674,3.16492,3.16581,8500000.0
2009-07-01 01:48:00,3.16882,3.16882,3.16393,3.164,9000000.0
2009-07-01 01:49:00,3.16551,3.1686,3.16512,3.1686,8500000.0
2009-07-01 01:50:00,3.1645,3.16663,3.16427,3.16586,11250000.0
2009-07-01 01:51:00,3.16768,3.16955,3.16619,3.1694,6130000.0
2009-07-01 01:52:00,3.16583,3.16996,3.16489,3.16695,13000000.0
2009-07-01 01:53:00,3.1673,3.16932,3.16582,3.16582,8250000.0
2009-07-01 01:54:00,3.16655,3.16937,3.16367,3.16498,11750000.0
2009-07-01 01:55:00,3.16387,3.1694,3.16364,3.1694,15500000.0
2009-07-01 01:56:00,3.16417,3.16919,3.1632,3.16664,6250000.0
2009-07-01 01:57:00,3.16646,3.16838,3.16304,3.16621,14760000.0
2009-07-01 01:58:00,3.16617,3.16848,3.16299,3.1654,5880000.0
2009-07-01 02:01:00,3.16552,3.16769,3.16552,3.1663,5500000.0
2009-07-01 02:02:00,3.16894,3.16894,3.16214,3.16214,10500000.0
2009-07-01 02:03:00,3.16623,3.16909,3.16584,3.16609,12750000.0
2009-07-01 02:04:00,3.16551,3.16811,3.16232,3.16811,9750000.0
2009-07-01 02:05:00,3.16637,3.1677,3.16288,3.16288,6500000.0
2009-07-01 02:06:00,3.16724,3.16942,3.16594,3.16594,8500000.0
2009-07-01 02:07:00,3.16991,3.16991,3.16469,3.16877,5500000.0
2009-07-01 02:08:00,3.16722,3.17071,3.16553,3.16843,6000000.0
2009-07-01 02:09:00,3.16911,3.16979,3.16385,3.16522,12750000.0
2009-07-01 02:10:00,3.16682,3.16986,3.16457,3.16986,7250000.0
2009-07-01 02:11:00,3.16716,3.16975,3.16697,3.16821,7250000.0
2009-07-01 02:12:00,3.16735,3.16969,3.16299,3.16777,7750000.0
2009-07-01 02:13:00,3.16937,3.16937,3.1653,3.1653,10380000.0
2009-07-01 02:14:00,3.16639,3.16873,3.16485,3.16747,5500000.0
2009-07-01 02:15:00,3.16666,3.16875,3.16512,3.16512,6500000.0
2009-07-01 02:16:00,3.16968,3.1706,3.16787,3.1683,5630000.0
2009-07-01 02:17:00,3.16724,3.17017,3.16617,3.16734,10880000.0
2009-07-01 02:18:00,3.1678,3.16911,3.16511,3.16789,7000000.0
2009-07-01 02:19:00,3.16808,3.16972,3.16588,3.16588,7750000.0
2009-07-01 02:20:00,3.16828,3.16947,3.16464,3.16784,8500000.0
2009-07-01 02:21:00,3.1678,3.16903,3.16433,3.16672,5250000.0
2009-07-01 02:22:00,3.16654,3.16967,3.16212,3.16967,6500000.0
2009-07-01 02:23:00,3.16595,3.16806,3.16384,3.16608,6380000.0
2009-07-01 02:24:00,3.1664,3.16847,3.16576,3.16576,6000000.0
2009-07-01 02:25:00,3.16761,3.16916,3.16514,3.16667,7000000.0
2009-07-01 02:26:00,3.16884,3.16983,3.16256,3.16983,21760000.0
2009-07-01 02:27:00,3.16584,3.16613,3.16306,3.16565,6380000.0
2009-07-01 02:28:00,3.16519,3.16568,3.16195,3.16195,22250000.0
2009-07-01 02:29:00,3.1659,3.16703,3.16002,3.16185,10500000.0
2009-07-01 02:30:00,3.1626,3.16547,3.1621,3.1653,7750000.0
2009-07-01 02:31:00,3.16451,3.16551,3.16086,3.16551,24000000.0
2009-07-01 02:32:00,3.16628,3.16799,3.16473,3.16571,5500000.0
2009-07-01 02:33:00,3.16456,3.16551,3.16203,3.16458,6250000.0
2009-07-01 02:34:00,3.16509,3.16752,3.16474,3.16544,8130000.0
2009-07-01 02:35:00,3.1665,3.16727,3.16373,3.16373,6250000.0
2009-07-01 02:36:00,3.16156,3.16846,3.16156,3.16554,6750000.0
2009-07-01 02:37:00,3.16562,3.16828,3.16368,3.16828,5500000.0
2009-07-01 02:38:00,3.167,3.16953,3.167,3.16941,7130000.0
2009-07-01 02:39:00,3.16654,3.16977,3.16654,3.16743,8880000.0
2009-07-01 02:40:00,3.16826,3.16887,3.16544,3.16544,13000000.0
2009-07-01 02:41:00,3.16376,3.16882,3.16376,3.16693,7000000.0
2009-07-01 02:42:00,3.16945,3.16945,3.16387,3.1675,5750000.0
2009-07-01 02:43:00,3.16684,3.17089,3.16484,3.17089,6130000.0
2009-07-01 02:44:00,3.167,3.16988,3.16507,3.16988,11630000.0
2009-07-01 02:45:00,3.16606,3.17013,3.16606,3.17013,14250000.0
2009-07-01 02:46:00,3.16632,3.16899,3.16632,3.16729,7500000.0
2009-07-01 02:47:00,3.16997,3.16997,3.1657,3.16967,6380000.0
2009-07-01 02:48:00,3.16738,3.16831,3.16659,3.16817,9880000.0
2009-07-01 02:49:00,3.17082,3.17143,3.16728,3.16918,10500000.0
2009-07-01 02:50:00,3.16922,3.17117,3.16677,3.17092,6750000.0
2009-07-01 02:51:00,3.16372,3.16651,3.16372,3.1665,7130000.0
2009-07-01 02:52:00,3.16668,3.16985,3.16459,3.16459,9750000.0
2009-07-01 02:53:00,3.16416,3.16964,3.16416,3.16964,10380000.0
2009-07-01 02:54:00,3.16743,3.1701,3.16715,3.16795,10750000.0
2009-07-01 02:55:00,3.16706,3.16971,3.16453,3.16799,11750000.0
2009-07-01 02:56:00,3.16942,3.16942,3.1647,3.16776,11880000.0
2009-07-01 02:57:00,3.16767,3.16992,3.16659,3.16853,7250000.0
2009-07-01 02:58:00,3.16712,3.16945,3.16673,3.16862,5250000.0
2009-07-01 02:59:00,3.16617,3.17138,3.16454,3.16454,8250000.0
2009-07-01 03:00:00,3.16891,3.17014,3.16742,3.16859,10000000.0
2009-07-01 03:01:00,3.16884,3.17139,3.16846,3.17039,7250000.0
2009-07-01 03:02:00,3.17109,3.17254,3.16953,3.16953,5500000.0
2009-07-01 03:03:00,3.16957,3.17179,3.16843,3.17011,5750000.0
2009-07-01 03:04:00,3.17002,3.17373,3.16787,3.17009,6750000.0
2009-07-01 03:05:00,3.16574,3.17382,3.16574,3.17382,6250000.0
2009-07-01 03:06:00,3.16938,3.17445,3.16833,3.17077,8380000.0
2009-07-01 03:07:00,3.17623,3.17629,3.17239,3.17329,7500000.0
2009-07-01 03:08:00,3.17582,3.17582,3.17243,3.17268,13250000.0
2009-07-01 03:09:00,3.17338,3.17687,3.17338,3.17687,10500000.0
2009-07-01 03:10:00,3.17416,3.17526,3.17074,3.17277,7000000.0
2009-07-01 03:11:00,3.17007,3.17497,3.17007,3.17295,6750000.0
2009-07-01 03:12:00,3.17049,3.17463,3.17049,3.17299,9500000.0
2009-07-01 03:13:00,3.17443,3.1757,3.17133,3.1757,5880000.0
2009-07-01 03:14:00,3.17331,3.17466,3.1708,3.1708,7750000.0
2009-07-01 03:15:00,3.17551,3.17551,3.16947,3.17422,6250000.0
2009-07-01 03:16:00,3.17294,3.1733,3.17045,3.17292,8750000.0
2009-07-01 03:17:00,3.17239,3.17485,3.16665,3.17485,9250000.0
2009-07-01 03:18:00,3.17503,3.17503,3.17247,3.17493,8750000.0
2009-07-01 03:19:00,3.1726,3.17486,3.17194,3.17486,7750000.0
2009-07-01 03:20:00,3.17256,3.17527,3.16817,3.16817,11000000.0
2009-07-01 03:21:00,3.16869,3.17414,3.16869,3.17165,13500000.0
2009-07-01 03:22:00,3.16916,3.17377,3.16916,3.17226,7500000.0
2009-07-01 03:23:00,3.17541,3.17541,3.17162,3.17162,6000000.0
2009-07-01 03:24:00,3.17042,3.17457,3.17042,3.172,9500000.0
2009-07-01 03:25:00,3.17203,3.1732,3.17053,3.1717,5500000.0
2009-07-01 03:26:00,3.17417,3.17417,3.16906,3.17319,11250000.0
2009-07-01 03:27:00,3.16826,3.17559,3.16826,3.17293,8750000.0
2009-07-01 03:28:00,3.17112,3.17421,3.16894,3.16894,12250000.0
2009-07-01 03:29:00,3.17471,3.17471,3.1693,3.17212,8000000.0
2009-07-01 03:30:00,3.16919,3.17308,3.16789,3.17127,9630000.0
2009-07-01 03:31:00,3.17559,3.17559,3.16955,3.17249,9250000.0
2009-07-01 03:32:00,3.17246,3.17619,3.17125,3.1744,7500000.0
2009-07-01 03:33:00,3.1768,3.17688,3.17271,3.17404,7630000.0
2009-07-01 03:34:00,3.17045,3.17674,3.17045,3.17526,9250000.0
2009-07-01 03:35:00,3.17503,3.1764,3.17333,3.17502,5500000.0
2009-07-01 03:36:00,3.17471,3.17585,3.17133,3.17133,8750000.0
2009-07-01 03:37:00,3.17386,3.1774,3.1727,3.17379,11250000.0
2009-07-01 03:38:00,3.17486,3.17803,3.17264,3.17264,8750000.0
2009-07-01 03:39:00,3.1779,3.1779,3.17487,3.17522,15880000.0
2009-07-01 03:40:00,3.17308,3.17628,3.17216,3.17343,13130000.0
2009-07-01 03:41:00,3.17306,3.17401,3.17163,3.17338,13750000.0
2009-07-01 03:42:00,3.17688,3.17688,3.17314,3.1738,10130000.0
2009-07-01 03:43:00,3.17183,3.17608,3.17183,3.1728,7750000.0
2009-07-01 03:44:00,3.17592,3.17592,3.17302,3.17569,11750000.0
2009-07-01 03:45:00,3.17269,3.17581,3.17119,3.17268,14000000.0
2009-07-01 03:46:00,3.17529,3.17529,3.17212,3.17495,11000000.0
2009-07-01 03:47:00,3.17316,3.17428,3.17095,3.1723,6250000.0
2009-07-01 03:48:00,3.17282,3.17502,3.16873,3.17471,10750000.0
2009-07-01 03:49:00,3.17256,3.17619,3.17256,3.17619,8250000.0
2009-07-01 03:50:00,3.17299,3.17751,3.17022,3.17687,10500000.0
2009-07-01 03:51:00,3.1734,3.17475,3.17093,3.17393,6250000.0
2009-07-01 03:52:00,3.17521,3.17598,3.1707,3.17598,7250000.0
2009-07-01 03:53:00,3.17511,3.17604,3.17312,3.17312,7000000.0
2009-07-01 03:54:00,3.17159,3.17472,3.17072,3.17285,8380000.0
2009-07-01 03:55:00,3.17538,3.17538,3.16967,3.17241,7750000.0
2009-07-01 03:56:00,3.17232,3.17502,3.17232,3.17454,8000000.0
2009-07-01 03:57:00,3.17231,3.1751,3.17037,3.17312,8500000.0
2009-07-01 03:58:00,3.17364,3.17518,3.17265,3.17267,8250000.0
2009-07-01 03:59:00,3.17268,3.17465,3.17266,3.17266,6250000.0
2009-07-01 04:00:00,3.17356,3.17423,3.16923,3.17423,14500000.0
2009-07-01 04:01:00,3.17164,3.17488,3.17164,3.17473,9880000.0
2009-07-01 04:02:00,3.1722,3.17414,3.1683,3.17199,8000000.0
2009-07-01 04:03:00,3.17496,3.17496,3.17034,3.17034,7000000.0
2009-07-01 04:04:00,3.17205,3.1739,3.17057,3.1739,6500000.0
2009-07-01 04:05:00,3.1712,3.17426,3.1712,3.17207,6250000.0
2009-07-01 04:06:00,3.17137,3.17152,3.1677,3.17131,5500000.0
2009-07-01 04:07:00,3.1753,3.1753,3.1691,3.17435,8500000.0
2009-07-01 04:08:00,3.17183,3.17449,3.17064,3.17449,9000000.0
2009-07-01 04:09:00,3.17151,3.17376,3.17087,3.17093,8260000.0
2009-07-01 04:10:00,3.17088,3.17412,3.16859,3.17153,7500000.0
2009-07-01 04:11:00,3.17068,3.17259,3.16704,3.16704,10000000.0
2009-07-01 04:12:00,3.1697,3.17309,3.16957,3.17307,14250000.0
2009-07-01 04:13:00,3.16938,3.17179,3.16617,3.16821,10250000.0
2009-07-01 04:14:00,3.1701,3.17257,3.16723,3.16936,8750000.0
2009-07-01 04:15:00,3.17181,3.17274,3.16657,3.16657,14500000.0
2009-07-01 04:16:00,3.17064,3.17263,3.17064,3.17263,10000000.0
2009-07-01 04:17:00,3.17185,3.1742,3.17177,3.17177,9750000.0
2009-07-01 04:18:00,3.17211,3.17482,3.17132,3.17482,15010000.0
2009-07-01 04:19:00,3.17031,3.17368,3.16841,3.17118,9000000.0
2009-07-01 04:20:00,3.17131,3.17334,3.16904,3.17334,9250000.0
2009-07-01 04:21:00,3.17007,3.17354,3.16988,3.17354,7750000.0
2009-07-01 04:22:00,3.16952,3.17355,3.1694,3.17263,15130000.0
2009-07-01 04:23:00,3.17066,3.1734,3.16993,3.1734,7630000.0
2009-07-01 04:24:00,3.17192,3.17319,3.17048,3.17163,9500000.0
2009-07-01 04:25:00,3.17047,3.17247,3.16713,3.16713,5500000.0
2009-07-01 04:26:00,3.17026,3.17255,3.16851,3.17048,9000000.0
2009-07-01 04:27:00,3.16923,3.17315,3.16831,3.17298,8500000.0
2009-07-01 04:28:00,3.1706,3.17232,3.16895,3.17232,10000000.0
2009-07-01 04:29:00,3.16968,3.17182,3.1664,3.17182,8250000.0
2009-07-01 04:30:00,3.17029,3.17173,3.16998,3.17049,8750000.0
2009-07-01 04:31:00,3.16802,3.17258,3.16679,3.16977,8250000.0
2009-07-01 04:32:00,3.17091,3.1718,3.16759,3.16903,8130000.0
2009-07-01 04:33:00,3.16929,3.17183,3.16773,3.1703,6500000.0
2009-07-01 04:34:00,3.17081,3.17217,3.16958,3.16958,5500000.0
2009-07-01 04:35:00,3.16988,3.17029,3.16791,3.17004,6880000.0
2009-07-01 04:36:00,3.1709,3.17289,3.17032,3.17289,6500000.0
2009-07-01 04:37:00,3.16872,3.17257,3.16815,3.17257,6250000.0
2009-07-01 04:38:00,3.17067,3.172,3.16867,3.1708,9250000.0
2009-07-01 04:39:00,3.17017,3.17273,3.16877,3.16877,10750000.0
2009-07-01 04:40:00,3.17092,3.17284,3.16654,3.17284,8000000.0
2009-07-01 04:41:00,3.17065,3.17226,3.16789,3.17067,10000000.0
2009-07-01 04:42:00,3.16962,3.17298,3.1679,3.17298,11750000.0
2009-07-01 04:43:00,3.17095,3.17299,3.1704,3.1704,7250000.0
2009-07-01 04:44:00,3.1706,3.17238,3.16817,3.17238,6750000.0
2009-07-01 04:45:00,3.17029,3.1728,3.17029,3.1728,7750000.0
2009-07-01 04:46:00,3.16764,3.17263,3.16764,3.16979,7000000.0
2009-07-01 04:47:00,3.16982,3.17342,3.16883,3.16883,10750000.0
2009-07-01 04:48:00,3.17041,3.17335,3.17041,3.17125,9510000.0
2009-07-01 04:49:00,3.17046,3.17312,3.1694,3.17072,10880000.0
2009-07-01 04:50:00,3.16991,3.1721,3.16562,3.16795,10270000.0
2009-07-01 04:52:00,3.1705,3.17319,3.16961,3.17093,9500000.0
2009-07-01 04:53:00,3.16872,3.17281,3.16714,3.16897,6250000.0
2009-07-01 04:54:00,3.16826,3.17123,3.16703,3.17026,5500000.0
2009-07-01 04:55:00,3.1687,3.17002,3.16504,3.1683,12250000.0
2009-07-01 04:56:00,3.16842,3.16908,3.1637,3.16722,7750000.0
2009-07-01 04:57:00,3.16897,3.1709,3.16398,3.16451,7250000.0
2009-07-01 04:58:00,3.1672,3.17005,3.1672,3.16984,10750000.0
2009-07-01 04:59:00,3.16546,3.17068,3.16484,3.16834,8750000.0
2009-07-01 05:00:00,3.16873,3.17041,3.16506,3.1685,14750000.0
2009-07-01 05:01:00,3.1715,3.1715,3.16699,3.16699,11750000.0
2009-07-01 05:02:00,3.17147,3.17147,3.16773,3.16969,13000000.0
2009-07-01 05:03:00,3.16838,3.17185,3.16821,3.17185,6750000.0
2009-07-01 05:04:00,3.16558,3.17154,3.16558,3.16888,6880000.0
2009-07-01 05:05:00,3.17093,3.17093,3.16654,3.16726,14500000.0
2009-07-01 05:06:00,3.17222,3.17222,3.16719,3.16885,11250000.0
2009-07-01 05:07:00,3.16915,3.17247,3.16826,3.17028,11250000.0
2009-07-01 05:08:00,3.16908,3.17152,3.16908,3.17152,5500000.0
2009-07-01 05:09:00,3.16808,3.17134,3.16715,3.17134,12250000.0
2009-07-01 05:10:00,3.16809,3.17109,3.16747,3.16935,6750000.0
2009-07-01 05:11:00,3.16718,3.17144,3.16522,3.16903,9380000.0
2009-07-01 05:12:00,3.16823,3.17198,3.16734,3.17056,7250000.0
2009-07-01 05:13:00,3.17257,3.17257,3.16713,3.16868,11500000.0
2009-07-01 05:14:00,3.16862,3.17134,3.16849,3.16925,9750000.0
2009-07-01 05:15:00,3.16841,3.17148,3.16568,3.16799,7500000.0
2009-07-01 05:16:00,3.16834,3.17103,3.16673,3.16962,11630000.0
2009-07-01 05:17:00,3.16795,3.1704,3.16382,3.16852,9500000.0
2009-07-01 05:18:00,3.16954,3.17333,3.1672,3.16887,9630000.0
2009-07-01 05:19:00,3.16943,3.17233,3.16789,3.17062,9880000.0
2009-07-01 05:20:00,3.17021,3.17135,3.16658,3.16954,13000000.0
2009-07-01 05:21:00,3.1701,3.17211,3.16815,3.17204,18250000.0
2009-07-01 05:22:00,3.16876,3.17063,3.16783,3.16783,9000000.0
2009-07-01 05:23:00,3.1681,3.17219,3.16645,3.17174,15500000.0
2009-07-01 05:24:00,3.16822,3.171,3.16507,3.171,10500000.0
2009-07-01 05:25:00,3.16876,3.17113,3.16724,3.16919,6250000.0
2009-07-01 05:26:00,3.16841,3.17136,3.16634,3.17026,12630000.0
2009-07-01 05:27:00,3.16883,3.17149,3.1652,3.17149,10500000.0
2009-07-01 05:28:00,3.16813,3.17202,3.16782,3.16805,11750000.0
2009-07-01 05:29:00,3.16423,3.17066,3.16423,3.16896,6000000.0
2009-07-01 05:30:00,3.16646,3.17095,3.16646,3.16774,12750000.0
2009-07-01 05:31:00,3.17072,3.17094,3.16797,3.17094,9000000.0
2009-07-01 05:32:00,3.16805,3.17042,3.1661,3.16847,6000000.0
2009-07-01 05:33:00,3.1671,3.1701,3.16693,3.16995,9250000.0
2009-07-01 05:34:00,3.16982,3.16982,3.16434,3.16745,7380000.0
2009-07-01 05:35:00,3.16524,3.16835,3.16192,3.16192,8500000.0
2009-07-01 05:36:00,3.16616,3.16903,3.16456,3.16689,8500000.0
2009-07-01 05:37:00,3.16699,3.16899,3.16375,3.16375,9250000.0
2009-07-01 05:38:00,3.16806,3.16943,3.16666,3.16705,10750000.0
2009-07-01 05:39:00,3.16668,3.1696,3.16375,3.1692,12750000.0
2009-07-01 05:40:00,3.1668,3.16872,3.16538,3.16664,8130000.0
2009-07-01 05:41:00,3.16637,3.16787,3.16422,3.1645,7000000.0
2009-07-01 05:42:00,3.16668,3.16933,3.16668,3.16757,6750000.0
2009-07-01 05:43:00,3.16596,3.16979,3.16201,3.16979,9500000.0
2009-07-01 05:44:00,3.16657,3.16878,3.16414,3.16619,7750000.0
2009-07-01 05:45:00,3.16866,3.16939,3.1658,3.16862,14000000.0
2009-07-01 05:46:00,3.16584,3.1685,3.16353,3.16634,16130000.0
2009-07-01 05:47:00,3.16248,3.16864,3.16248,3.16627,11760000.0
2009-07-01 05:48:00,3.16638,3.16846,3.1636,3.16838,13880000.0
2009-07-01 05:49:00,3.16566,3.16852,3.16266,3.16362,20380000.0
2009-07-01 05:50:00,3.1633,3.16752,3.16077,3.16521,13500000.0
2009-07-01 05:51:00,3.16285,3.16763,3.16131,3.16559,16880000.0
2009-07-01 05:52:00,3.16506,3.16849,3.16506,3.16583,12250000.0
2009-07-01 05:53:00,3.16608,3.16908,3.16507,3.16687,15000000.0
2009-07-01 05:54:00,3.16465,3.1704,3.16316,3.16896,12250000.0
2009-07-01 05:55:00,3.16624,3.1696,3.16429,3.16713,14500000.0
2009-07-01 05:56:00,3.16643,3.16884,3.16138,3.16664,6750000.0
2009-07-01 05:57:00,3.16696,3.16905,3.16559,3.16628,15500000.0
2009-07-01 05:58:00,3.16508,3.16912,3.16434,3.16912,7750000.0
2009-07-01 05:59:00,3.16807,3.1717,3.1652,3.16814,16000000.0
2009-07-01 06:00:00,3.16359,3.16998,3.16359,3.16553,11250000.0
2009-07-01 06:01:00,3.16774,3.17009,3.16736,3.16967,9130000.0
2009-07-01 06:02:00,3.16586,3.16923,3.16549,3.16549,11000000.0
2009-07-01 06:03:00,3.16418,3.16971,3.16418,3.16971,5750000.0
2009-07-01 06:04:00,3.16742,3.16998,3.16588,3.16998,7630000.0
2009-07-01 06:05:00,3.16655,3.16874,3.16643,3.1674,6250000.0
2009-07-01 06:06:00,3.1649,3.16885,3.1649,3.16649,6250000.0
2009-07-01 06:07:00,3.16927,3.1693,3.16526,3.1693,9250000.0
2009-07-01 06:08:00,3.16721,3.16855,3.16569,3.16689,5500000.0
2009-07-01 06:09:00,3.16693,3.16791,3.16444,3.16515,6000000.0
2009-07-01 06:10:00,3.16365,3.16787,3.16365,3.1655,6130000.0
2009-07-01 06:11:00,3.1652,3.1692,3.16439,3.16677,8500000.0
2009-07-01 06:12:00,3.16631,3.16892,3.16537,3.16636,9500000.0
2009-07-01 06:13:00,3.16248,3.16944,3.16248,3.16944,7500000.0
2009-07-01 06:14:00,3.16539,3.1683,3.16539,3.16662,12250000.0
2009-07-01 06:15:00,3.16739,3.16921,3.16504,3.16921,5500000.0
2009-07-01 06:16:00,3.16544,3.16898,3.16263,3.16645,7000000.0
2009-07-01 06:17:00,3.16717,3.1689,3.16659,3.16667,8880000.0
2009-07-01 06:18:00,3.16298,3.16833,3.16298,3.16645,6250000.0
2009-07-01 06:19:00,3.16906,3.16906,3.16434,3.16742,5630000.0
2009-07-01 06:20:00,3.16553,3.1693,3.16333,3.1693,13630000.0
2009-07-01 06:22:00,3.16531,3.1697,3.16531,3.16651,6000000.0
2009-07-01 06:23:00,3.1655,3.16995,3.16497,3.16672,9380000.0
2009-07-01 06:24:00,3.16717,3.17004,3.16276,3.16276,9250000.0
2009-07-01 06:25:00,3.16702,3.17005,3.16527,3.17005,9500000.0
2009-07-01 06:26:00,3.16733,3.17038,3.1673,3.16757,6250000.0
2009-07-01 06:27:00,3.16827,3.17006,3.16444,3.16444,7000000.0
2009-07-01 06:28:00,3.16627,3.16953,3.16493,3.16776,7000000.0
2009-07-01 06:29:00,3.16667,3.17193,3.16607,3.16998,10250000.0
2009-07-01 06:30:00,3.1642,3.17097,3.1642,3.16823,8500000.0
2009-07-01 06:31:00,3.1693,3.17073,3.16443,3.16443,8000000.0
2009-07-01 06:32:00,3.16534,3.16996,3.16534,3.16602,8750000.0
2009-07-01 06:33:00,3.17092,3.17092,3.16557,3.16667,7000000.0
2009-07-01 06:34:00,3.16952,3.17017,3.16527,3.16778,8500000.0
2009-07-01 06:35:00,3.16655,3.16891,3.1647,3.16574,6500000.0
2009-07-01 06:36:00,3.16781,3.16943,3.16713,3.16943,7250000.0
2009-07-01 06:37:00,3.16533,3.1698,3.16533,3.16759,8250000.0
2009-07-01 06:38:00,3.16493,3.16947,3.16493,3.16577,8630000.0
2009-07-01 06:39:00,3.16675,3.16989,3.16462,3.16711,8880000.0
2009-07-01 06:40:00,3.16961,3.16961,3.16612,3.16706,5500000.0
2009-07-01 06:41:00,3.16653,3.1707,3.1631,3.1707,10000000.0
2009-07-01 06:42:00,3.16779,3.1687,3.16398,3.16456,14500000.0
2009-07-01 06:43:00,3.16507,3.1699,3.16366,3.16729,8750000.0
2009-07-01 06:44:00,3.16456,3.16957,3.16349,3.16957,10630000.0
2009-07-01 06:45:00,3.16962,3.16972,3.1637,3.1637,7500000.0
2009-07-01 06:46:00,3.16778,3.1708,3.16743,3.16743,10250000.0
2009-07-01 06:47:00,3.16805,3.16989,3.16744,3.16744,7750000.0
2009-07-01 06:48:00,3.16719,3.16969,3.16511,3.16847,5500000.0
2009-07-01 06:49:00,3.16612,3.16917,3.16446,3.16446,9500000.0
2009-07-01 06:50:00,3.16782,3.16966,3.16581,3.16734,8750000.0
2009-07-01 06:51:00,3.16743,3.17003,3.16643,3.17003,10130000.0
2009-07-01 06:52:00,3.16785,3.16901,3.1666,3.16765,8250000.0
2009-07-01 06:53:00,3.16606,3.17035,3.16606,3.16907,5880000.0
2009-07-01 06:54:00,3.16702,3.17024,3.167,3.16785,8250000.0
2009-07-01 06:55:00,3.1662,3.16978,3.1662,3.16978,6000000.0
2009-07-01 06:56:00,3.16642,3.16934,3.16642,3.16665,8880000.0
2009-07-01 06:57:00,3.164,3.16963,3.164,3.16784,14000000.0
2009-07-01 06:58:00,3.16636,3.16884,3.16353,3.16682,6130000.0
2009-07-01 06:59:00,3.16798,3.17089,3.16576,3.16985,7500000.0
2009-07-01 07:00:00,3.16685,3.17069,3.16375,3.16773,9500000.0
2009-07-01 07:01:00,3.16857,3.17076,3.16611,3.16774,12000000.0
2009-07-01 07:02:00,3.16749,3.17597,3.16516,3.16926,10500000.0
2009-07-01 07:03:00,3.16547,3.17084,3.16547,3.16768,7500000.0
2009-07-01 07:04:00,3.16828,3.17048,3.16409,3.16578,12500000.0
2009-07-01 07:05:00,3.16842,3.16978,3.16451,3.16593,14130000.0
2009-07-01 07:06:00,3.1694,3.1695,3.1644,3.16711,10130000.0
2009-07-01 07:07:00,3.16712,3.1703,3.16365,3.16766,10500000.0
2009-07-01 07:08:00,3.1669,3.16929,3.16238,3.16238,6750000.0
2009-07-01 07:09:00,3.16627,3.16963,3.16563,3.16585,10250000.0
2009-07-01 07:10:00,3.16374,3.16935,3.16374,3.16678,8250000.0
2009-07-01 07:11:00,3.16751,3.16918,3.1652,3.16619,5750000.0
2009-07-01 07:12:00,3.16652,3.1686,3.16431,3.1686,12000000.0
2009-07-01 07:13:00,3.1659,3.16858,3.16498,3.16498,7750000.0
2009-07-01 07:14:00,3.16686,3.16921,3.16635,3.16635,7750000.0
2009-07-01 07:15:00,3.16661,3.16912,3.16366,3.167,15500000.0
2009-07-01 07:16:00,3.16485,3.17004,3.16485,3.17004,6750000.0
2009-07-01 07:17:00,3.16404,3.16873,3.16404,3.16549,9000000.0
2009-07-01 07:18:00,3.16696,3.16918,3.16276,3.16496,18750000.0
2009-07-01 07:19:00,3.16724,3.16993,3.1638,3.16534,11500000.0
2009-07-01 07:20:00,3.16388,3.16903,3.16388,3.16606,7500000.0
2009-07-01 07:21:00,3.16741,3.17019,3.16664,3.16709,13500000.0
2009-07-01 07:22:00,3.16614,3.16938,3.16585,3.16913,9500000.0
2009-07-01 07:23:00,3.16946,3.16997,3.16789,3.16928,6500000.0
2009-07-01 07:24:00,3.16728,3.16911,3.16624,3.16808,7750000.0
2009-07-01 07:25:00,3.16762,3.17153,3.16762,3.16974,6000000.0
2009-07-01 07:26:00,3.16461,3.17181,3.16461,3.16952,11250000.0
2009-07-01 07:27:00,3.17153,3.17208,3.16941,3.16985,11250000.0
2009-07-01 07:28:00,3.17234,3.17415,3.16794,3.17414,9250000.0
2009-07-01 07:29:00,3.16942,3.17334,3.16816,3.17334,10000000.0
2009-07-01 07:30:00,3.17299,3.17299,3.16818,3.16947,13750000.0
2009-07-01 07:31:00,3.17325,3.17325,3.16943,3.16967,7750000.0
2009-07-01 07:32:00,3.16797,3.17132,3.16797,3.17018,8500000.0
2009-07-01 07:33:00,3.16719,3.17396,3.16719,3.17099,14010000.0
2009-07-01 07:34:00,3.17078,3.17345,3.16865,3.17345,9250000.0
2009-07-01 07:35:00,3.16793,3.1729,3.16793,3.1714,12500000.0
2009-07-01 07:36:00,3.16599,3.17243,3.16599,3.1675,7380000.0
2009-07-01 07:37:00,3.16917,3.1712,3.16913,3.1712,6500000.0
2009-07-01 07:38:00,3.17118,3.17118,3.16594,3.16863,9250000.0
2009-07-01 07:39:00,3.16969,3.17186,3.16666,3.16844,15750000.0
2009-07-01 07:40:00,3.16894,3.16999,3.16319,3.16776,6750000.0
2009-07-01 07:41:00,3.16835,3.17112,3.16625,3.16942,7500000.0
2009-07-01 07:42:00,3.16455,3.17235,3.16455,3.17153,11750000.0
2009-07-01 07:43:00,3.16897,3.17175,3.16666,3.16712,9380000.0
2009-07-01 07:44:00,3.1693,3.17157,3.16845,3.16929,11000000.0
2009-07-01 07:45:00,3.16828,3.17298,3.16828,3.16981,12130000.0
2009-07-01 07:46:00,3.17267,3.17686,3.17008,3.17588,6630000.0
2009-07-01 07:47:00,3.17129,3.17618,3.17129,3.17618,6250000.0
2009-07-01 07:48:00,3.17032,3.17488,3.17032,3.17197,9750000.0
2009-07-01 07:49:00,3.17252,3.1739,3.17105,3.17105,10500000.0
2009-07-01 07:50:00,3.17404,3.17404,3.16862,3.17145,10000000.0
2009-07-01 07:51:00,3.17066,3.17374,3.16695,3.17072,10500000.0
2009-07-01 07:52:00,3.17371,3.17522,3.17202,3.17309,12380000.0
2009-07-01 07:53:00,3.17309,3.1759,3.17075,3.1742,8250000.0
2009-07-01 07:54:00,3.17687,3.17687,3.17138,3.17138,10000000.0
2009-07-01 07:55:00,3.17442,3.17518,3.17277,3.17518,7500000.0
2009-07-01 07:56:00,3.17231,3.1754,3.17151,3.1754,9000000.0
2009-07-01 07:57:00,3.17326,3.17693,3.17202,3.17675,8750000.0
2009-07-01 07:58:00,3.17277,3.17499,3.16708,3.16708,10500000.0
2009-07-01 07:59:00,3.16833,3.17084,3.16722,3.16817,9380000.0
2009-07-01 08:00:00,3.17024,3.17024,3.16588,3.16588,6380000.0
2009-07-01 08:01:00,3.16544,3.16868,3.16503,3.16631,8130000.0
2009-07-01 08:02:00,3.16364,3.17054,3.16364,3.16622,15000000.0
2009-07-01 08:03:00,3.16556,3.16803,3.16415,3.16555,12000000.0
2009-07-01 08:04:00,3.16786,3.1684,3.16448,3.16517,12880000.0
2009-07-01 08:05:00,3.16611,3.16724,3.16304,3.16724,7000000.0
2009-07-01 08:06:00,3.16389,3.16805,3.1628,3.16568,7630000.0
2009-07-01 08:07:00,3.16521,3.17008,3.16473,3.17008,7000000.0
2009-07-01 08:08:00,3.16769,3.16884,3.16427,3.16623,7000000.0
2009-07-01 08:09:00,3.16859,3.16954,3.16197,3.16932,8500000.0
2009-07-01 08:10:00,3.16432,3.16927,3.16432,3.16441,10000000.0
2009-07-01 08:11:00,3.1657,3.16894,3.1657,3.16822,6500000.0
2009-07-01 08:12:00,3.16811,3.16979,3.16492,3.16492,10880000.0
2009-07-01 08:13:00,3.16842,3.17035,3.16597,3.16735,5250000.0
2009-07-01 08:14:00,3.16738,3.17052,3.16395,3.17026,10250000.0
2009-07-01 08:15:00,3.16873,3.17098,3.16651,3.17098,10880000.0
2009-07-01 08:16:00,3.16786,3.16995,3.16676,3.16676,6250000.0
2009-07-01 08:17:00,3.16989,3.17084,3.16881,3.16885,7380000.0
2009-07-01 08:18:00,3.16546,3.17186,3.16546,3.17183,6500000.0
2009-07-01 08:19:00,3.17078,3.17203,3.16813,3.17203,7380000.0
2009-07-01 08:20:00,3.16892,3.17271,3.16892,3.17244,5250000.0
2009-07-01 08:21:00,3.16676,3.17147,3.16676,3.17147,7250000.0
2009-07-01 08:22:00,3.1696,3.17249,3.16771,3.17056,12630000.0
2009-07-01 08:23:00,3.17236,3.17236,3.16781,3.16781,8000000.0
2009-07-01 08:24:00,3.16811,3.17129,3.16543,3.16802,10000000.0
2009-07-01 08:25:00,3.16797,3.17077,3.16628,3.17044,12750000.0
2009-07-01 08:26:00,3.16697,3.17078,3.16562,3.16994,8500000.0
2009-07-01 08:27:00,3.17015,3.17048,3.16851,3.16997,7000000.0
2009-07-01 08:28:00,3.17248,3.17263,3.16925,3.17051,11000000.0
2009-07-01 08:29:00,3.17166,3.17226,3.1667,3.17057,5750000.0
2009-07-01 08:30:00,3.17141,3.17209,3.16602,3.16943,15250000.0
2009-07-01 08:31:00,3.16394,3.16926,3.16394,3.16478,6500000.0
2009-07-01 08:32:00,3.16667,3.16773,3.16468,3.16468,5500000.0
2009-07-01 08:33:00,3.16527,3.16749,3.16291,3.16291,5750000.0
2009-07-01 08:34:00,3.16437,3.16537,3.15911,3.16528,8000000.0
2009-07-01 08:35:00,3.16672,3.16672,3.16226,3.16428,8130000.0
2009-07-01 08:36:00,3.16553,3.16564,3.16088,3.16219,10880000.0
2009-07-01 08:37:00,3.16211,3.1647,3.16161,3.16216,9250000.0
2009-07-01 08:38:00,3.16244,3.16294,3.15635,3.16195,8500000.0
2009-07-01 08:39:00,3.16366,3.16636,3.16314,3.16314,8000000.0
2009-07-01 08:40:00,3.15787,3.16522,3.15787,3.16522,13250000.0
2009-07-01 08:41:00,3.16129,3.16482,3.15984,3.1605,14000000.0
2009-07-01 08:42:00,3.16464,3.16472,3.16264,3.16317,8250000.0
2009-07-01 08:43:00,3.16131,3.16432,3.15894,3.16427,14500000.0
2009-07-01 08:44:00,3.16057,3.16327,3.15608,3.15615,10880000.0
2009-07-01 08:45:00,3.15765,3.16015,3.15396,3.15396,10000000.0
2009-07-01 08:46:00,3.15863,3.15863,3.15305,3.15807,7000000.0
2009-07-01 08:47:00,3.15627,3.15723,3.15379,3.1569,6500000.0
2009-07-01 08:48:00,3.15653,3.15653,3.15017,3.15215,14750000.0
2009-07-01 08:49:00,3.15275,3.1544,3.15175,3.1544,8750000.0
2009-07-01 08:50:00,3.15126,3.15652,3.15107,3.15652,6500000.0
2009-07-01 08:51:00,3.15523,3.15567,3.1511,3.1511,8750000.0
2009-07-01 08:52:00,3.15004,3.15575,3.14971,3.15242,8880000.0
2009-07-01 08:53:00,3.15704,3.15819,3.15336,3.15355,9500000.0
2009-07-01 08:54:00,3.1587,3.1587,3.15373,3.15373,13000000.0
2009-07-01 08:55:00,3.15132,3.15575,3.14942,3.15168,10000000.0
2009-07-01 08:56:00,3.14893,3.15309,3.14638,3.14638,8500000.0
2009-07-01 08:57:00,3.14753,3.15213,3.13785,3.14296,11250000.0
2009-07-01 08:58:00,3.14148,3.14556,3.14042,3.1434,5500000.0
2009-07-01 08:59:00,3.14527,3.14527,3.13807,3.1411,16000000.0
2009-07-01 09:00:00,3.141,3.14272,3.13595,3.1374,6500000.0
2009-07-01 09:01:00,3.14082,3.14419,3.13866,3.13981,12500000.0
2009-07-01 09:02:00,3.14392,3.14532,3.13858,3.14163,10250000.0
2009-07-01 09:03:00,3.14072,3.14511,3.14072,3.14444,12250000.0
2009-07-01 09:04:00,3.14307,3.14311,3.13833,3.13875,6380000.0
2009-07-01 09:05:00,3.14303,3.14393,3.13906,3.14099,11380000.0
2009-07-01 09:06:00,3.14139,3.14488,3.13982,3.14488,9630000.0
2009-07-01 09:07:00,3.14311,3.1434,3.14116,3.1434,5500000.0
2009-07-01 09:08:00,3.13969,3.14719,3.13969,3.14444,8500000.0
2009-07-01 09:09:00,3.14305,3.14655,3.14132,3.14413,7510000.0
2009-07-01 09:10:00,3.144,3.14746,3.144,3.14472,6250000.0
2009-07-01 09:11:00,3.14772,3.14777,3.14289,3.14348,9000000.0
2009-07-01 09:12:00,3.14299,3.14609,3.14062,3.14311,7250000.0
2009-07-01 09:13:00,3.14594,3.14629,3.13999,3.14124,14380000.0
2009-07-01 09:14:00,3.13688,3.1449,3.13688,3.14378,10000000.0
2009-07-01 09:15:00,3.14053,3.14405,3.1396,3.14348,14750000.0
2009-07-01 09:16:00,3.14172,3.14557,3.14076,3.14076,10500000.0
2009-07-01 09:17:00,3.14007,3.14389,3.13716,3.1402,8000000.0
2009-07-01 09:18:00,3.13862,3.14451,3.13862,3.14069,7250000.0
2009-07-01 09:19:00,3.14477,3.14477,3.13928,3.1412,5500000.0
2009-07-01 09:20:00,3.14376,3.14376,3.13591,3.13959,9500000.0
2009-07-01 09:21:00,3.14079,3.14242,3.13514,3.13898,10880000.0
2009-07-01 09:22:00,3.13783,3.14189,3.13554,3.14166,10500000.0
2009-07-01 09:23:00,3.14129,3.14193,3.13486,3.13748,9000000.0
2009-07-01 09:24:00,3.1409,3.14186,3.13589,3.13679,7880000.0
2009-07-01 09:25:00,3.13826,3.14277,3.13816,3.14175,10000000.0
2009-07-01 09:26:00,3.14192,3.14229,3.13824,3.13824,8750000.0
2009-07-01 09:27:00,3.14177,3.14177,3.13414,3.13827,9500000.0
2009-07-01 09:28:00,3.14183,3.14203,3.13858,3.14197,9250000.0
2009-07-01 09:29:00,3.14093,3.14196,3.13602,3.13872,13880000.0
2009-07-01 09:30:00,3.13922,3.14087,3.13794,3.13916,8250000.0
2009-07-01 09:31:00,3.1375,3.14015,3.13608,3.13781,6000000.0
2009-07-01 09:32:00,3.14136,3.14136,3.13511,3.13721,8750000.0
2009-07-01 09:33:00,3.14089,3.14089,3.13498,3.13687,5750000.0
2009-07-01 09:34:00,3.13947,3.14147,3.13815,3.13842,6500000.0
2009-07-01 09:35:00,3.14,3.14,3.1353,3.13947,10130000.0
2009-07-01 09:36:00,3.13651,3.1404,3.13547,3.1404,7380000.0
2009-07-01 09:37:00,3.14026,3.14026,3.13491,3.13713,11250000.0
2009-07-01 09:38:00,3.13749,3.14136,3.13719,3.14048,6130000.0
2009-07-01 09:39:00,3.13688,3.14105,3.13567,3.13779,9630000.0
2009-07-01 09:40:00,3.13968,3.1408,3.13166,3.13659,5880000.0
2009-07-01 09:41:00,3.13179,3.13979,3.13179,3.13362,13750000.0
2009-07-01 09:42:00,3.13575,3.13757,3.13236,3.13518,18880000.0
2009-07-01 09:43:00,3.1375,3.13807,3.13424,3.13713,11750000.0
2009-07-01 09:44:00,3.13857,3.14018,3.1365,3.13915,9750000.0
2009-07-01 09:45:00,3.13983,3.14031,3.13505,3.1382,12500000.0
2009-07-01 09:46:00,3.13929,3.13951,3.13418,3.13587,7750000.0
2009-07-01 09:47:00,3.13438,3.13793,3.13084,3.13084,5250000.0
2009-07-01 09:48:00,3.13128,3.13673,3.13128,3.13448,7000000.0
2009-07-01 09:49:00,3.13614,3.13705,3.13505,3.13629,9500000.0
2009-07-01 09:50:00,3.13562,3.13645,3.1324,3.13495,11250000.0
2009-07-01 09:51:00,3.13643,3.13871,3.13257,3.13559,7000000.0
2009-07-01 09:52:00,3.13867,3.13906,3.13362,3.13589,9000000.0
2009-07-01 09:53:00,3.13938,3.13938,3.13629,3.13825,8000000.0
2009-07-01 09:54:00,3.13543,3.13857,3.13219,3.13809,12500000.0
2009-07-01 09:55:00,3.13383,3.13552,3.13296,3.13552,6380000.0
2009-07-01 09:56:00,3.13586,3.13758,3.13343,3.13421,5500000.0
2009-07-01 09:57:00,3.13266,3.13683,3.12714,3.13683,11500000.0
2009-07-01 09:58:00,3.12604,3.13376,3.12144,3.12277,13500000.0
2009-07-01 09:59:00,3.1253,3.13011,3.12313,3.12735,13130000.0
2009-07-01 10:00:00,3.12709,3.12829,3.12464,3.12813,5750000.0
2009-07-01 10:01:00,3.12332,3.12802,3.12166,3.12802,8500000.0
2009-07-01 10:02:00,3.12201,3.12908,3.12201,3.12677,8500000.0
2009-07-01 10:03:00,3.12709,3.13061,3.12399,3.13001,13000000.0
2009-07-01 10:04:00,3.12748,3.13235,3.12748,3.13141,7500000.0
2009-07-01 10:05:00,3.13294,3.13294,3.12869,3.13148,9250000.0
2009-07-01 10:06:00,3.13076,3.1323,3.12715,3.13172,11750000.0
2009-07-01 10:07:00,3.13155,3.1335,3.12978,3.13345,7750000.0
2009-07-01 10:08:00,3.13017,3.13275,3.12818,3.12888,9750000.0
2009-07-01 10:09:00,3.12906,3.13371,3.12906,3.1325,14500000.0
2009-07-01 10:10:00,3.13316,3.13428,3.12948,3.1305,12750000.0
2009-07-01 10:11:00,3.12944,3.13268,3.12788,3.13101,6250000.0
2009-07-01 10:12:00,3.13356,3.13356,3.12693,3.13247,6250000.0
2009-07-01 10:13:00,3.13089,3.13322,3.13015,3.13084,11630000.0
2009-07-01 10:14:00,3.1313,3.13191,3.12907,3.13181,6630000.0
2009-07-01 10:15:00,3.12986,3.13188,3.12789,3.13188,6380000.0
2009-07-01 10:16:00,3.13231,3.13231,3.12985,3.13162,5250000.0
2009-07-01 10:17:00,3.12976,3.13252,3.12911,3.13233,11500000.0
2009-07-01 10:18:00,3.13193,3.13193,3.12883,3.13125,12630000.0
2009-07-01 10:19:00,3.12973,3.13231,3.12841,3.13231,8130000.0
2009-07-01 10:20:00,3.13083,3.13305,3.13045,3.1314,14000000.0
2009-07-01 10:21:00,3.1331,3.13416,3.13034,3.13387,11250000.0
2009-07-01 10:22:00,3.1345,3.1345,3.13062,3.13263,7750000.0
2009-07-01 10:23:00,3.1338,3.1338,3.12792,3.13066,6000000.0
2009-07-01 10:24:00,3.13156,3.13453,3.12824,3.12824,5250000.0
2009-07-01 10:25:00,3.13045,3.13436,3.13045,3.13268,9500000.0
2009-07-01 10:26:00,3.13357,3.13526,3.13114,3.13364,10750000.0
2009-07-01 10:27:00,3.12994,3.13449,3.12994,3.1315,6380000.0
2009-07-01 10:28:00,3.1363,3.1363,3.13299,3.13532,5500000.0
2009-07-01 10:29:00,3.13459,3.13712,3.13393,3.13695,7750000.0
2009-07-01 10:30:00,3.13748,3.13748,3.13253,3.13443,6760000.0
2009-07-01 10:31:00,3.13312,3.13526,3.13111,3.13111,7750000.0
2009-07-01 10:32:00,3.13415,3.13452,3.12933,3.13145,10000000.0
2009-07-01 10:33:00,3.13101,3.13418,3.12936,3.13049,8880000.0
2009-07-01 10:34:00,3.13367,3.13367,3.13155,3.13215,9380000.0
2009-07-01 10:35:00,3.13493,3.13572,3.13171,3.13508,8000000.0
2009-07-01 10:36:00,3.13666,3.13681,3.13103,3.13364,10000000.0
2009-07-01 10:37:00,3.13715,3.13715,3.13409,3.1366,7750000.0
2009-07-01 10:38:00,3.13329,3.13584,3.13185,3.1343,10500000.0
2009-07-01 10:39:00,3.13483,3.13765,3.13347,3.13462,14750000.0
2009-07-01 10:40:00,3.13618,3.13798,3.13298,3.13524,11260000.0
2009-07-01 10:41:00,3.13799,3.13799,3.13241,3.13513,8500000.0
2009-07-01 10:42:00,3.13423,3.13565,3.13314,3.13521,7000000.0
2009-07-01 10:43:00,3.13463,3.13575,3.13247,3.13353,7000000.0
2009-07-01 10:44:00,3.13424,3.13449,3.13178,3.13397,11380000.0
2009-07-01 10:45:00,3.12734,3.13352,3.12734,3.13148,9000000.0
2009-07-01 10:46:00,3.13369,3.13369,3.13032,3.13336,7000000.0
2009-07-01 10:47:00,3.1312,3.13162,3.12882,3.13019,8000000.0
2009-07-01 10:48:00,3.13219,3.13301,3.1297,3.13301,7500000.0
2009-07-01 10:49:00,3.12749,3.13417,3.12749,3.13152,8000000.0
2009-07-01 10:50:00,3.13124,3.1344,3.13118,3.1344,7250000.0
2009-07-01 10:51:00,3.12933,3.13295,3.12933,3.12973,8000000.0
2009-07-01 10:52:00,3.13113,3.13412,3.12897,3.12897,13880000.0
2009-07-01 10:53:00,3.13397,3.13397,3.13049,3.13279,9500000.0
2009-07-01 10:54:00,3.13105,3.1342,3.1283,3.13371,9250000.0
2009-07-01 10:55:00,3.13361,3.13417,3.13151,3.13177,8500000.0
2009-07-01 10:56:00,3.13412,3.13413,3.12983,3.1327,8750000.0
2009-07-01 10:57:00,3.12681,3.13212,3.12681,3.13212,8750000.0
2009-07-01 10:58:00,3.13117,3.13117,3.12498,3.12951,7250000.0
2009-07-01 10:59:00,3.12976,3.13056,3.12653,3.12985,7250000.0
2009-07-01 11:00:00,3.1297,3.13133,3.12421,3.13133,10000000.0
2009-07-01 11:01:00,3.12927,3.1324,3.12727,3.13059,11250000.0
2009-07-01 11:02:00,3.1321,3.13289,3.12876,3.12876,6630000.0
2009-07-01 11:03:00,3.1308,3.13375,3.1308,3.13375,8130000.0
2009-07-01 11:04:00,3.12886,3.13264,3.12886,3.13154,6000000.0
2009-07-01 11:05:00,3.13152,3.13393,3.12973,3.1319,11250000.0
2009-07-01 11:06:00,3.13378,3.13485,3.13012,3.13133,6250000.0
2009-07-01 11:07:00,3.1331,3.13527,3.12878,3.1341,5500000.0
2009-07-01 11:08:00,3.13291,3.13502,3.13239,3.13502,10380000.0
2009-07-01 11:09:00,3.13519,3.13519,3.12981,3.13283,7000000.0
2009-07-01 11:10:00,3.13491,3.13491,3.12978,3.13481,7000000.0
2009-07-01 11:11:00,3.13487,3.13514,3.12966,3.1346,6750000.0
2009-07-01 11:12:00,3.13531,3.13531,3.12896,3.12896,9000000.0
2009-07-01 11:13:00,3.1318,3.13412,3.12852,3.12852,10250000.0
2009-07-01 11:14:00,3.13427,3.13427,3.12969,3.13406,9630000.0
2009-07-01 11:15:00,3.13125,3.13363,3.13003,3.13268,10250000.0
2009-07-01 11:16:00,3.13334,3.13351,3.13089,3.13222,5750000.0
2009-07-01 11:17:00,3.13423,3.13423,3.12727,3.12767,8000000.0
2009-07-01 11:18:00,3.13353,3.13405,3.12593,3.13018,11880000.0
2009-07-01 11:19:00,3.13268,3.13268,3.12646,3.13205,6750000.0
2009-07-01 11:20:00,3.13038,3.13296,3.12757,3.13296,6250000.0
2009-07-01 11:21:00,3.13036,3.13335,3.12846,3.13141,9000000.0
2009-07-01 11:22:00,3.13451,3.13451,3.13055,3.13116,6250000.0
2009-07-01 11:23:00,3.13196,3.13587,3.12948,3.13587,13250000.0
2009-07-01 11:24:00,3.13371,3.1349,3.12838,3.1349,12750000.0
2009-07-01 11:25:00,3.13094,3.1356,3.13011,3.13322,12750000.0
2009-07-01 11:26:00,3.13596,3.13649,3.13085,3.13334,15500000.0
2009-07-01 11:27:00,3.13382,3.13613,3.13382,3.13598,7510000.0
2009-07-01 11:28:00,3.134,3.1355,3.13034,3.13034,9500000.0
2009-07-01 11:29:00,3.13619,3.13619,3.12976,3.13304,5250000.0
2009-07-01 11:30:00,3.13527,3.1356,3.13337,3.13483,10500000.0
2009-07-01 11:31:00,3.13427,3.13743,3.13378,3.13718,11250000.0
2009-07-01 11:32:00,3.13581,3.13836,3.13317,3.1378,11750000.0
2009-07-01 11:33:00,3.13864,3.13864,3.13555,3.13779,11500000.0
2009-07-01 11:34:00,3.13836,3.13862,3.13577,3.1383,11880000.0
2009-07-01 11:35:00,3.13586,3.13901,3.13355,3.13649,9500000.0
2009-07-01 11:36:00,3.13836,3.13957,3.13525,3.13525,9630000.0
2009-07-01 11:37:00,3.13418,3.13653,3.13277,3.13598,6750000.0
2009-07-01 11:38:00,3.13494,3.13744,3.13198,3.13716,5500000.0
2009-07-01 11:39:00,3.13604,3.13734,3.13267,3.13722,8750000.0
2009-07-01 11:40:00,3.13388,3.13769,3.13388,3.1376,14130000.0
2009-07-01 11:41:00,3.13481,3.13655,3.13101,3.13573,8250000.0
2009-07-01 11:42:00,3.1355,3.13669,3.13368,3.13501,7000000.0
2009-07-01 11:43:00,3.1329,3.13552,3.13013,3.13358,11500000.0
2009-07-01 11:44:00,3.13015,3.13493,3.13015,3.13301,9760000.0
2009-07-01 11:45:00,3.13368,3.13466,3.12983,3.13452,7250000.0
2009-07-01 11:46:00,3.13208,3.13496,3.13087,3.13401,5250000.0
2009-07-01 11:47:00,3.13423,3.13672,3.13051,3.13474,8260000.0
2009-07-01 11:48:00,3.13645,3.1366,3.13273,3.1366,13000000.0
2009-07-01 11:49:00,3.1356,3.13576,3.13196,3.13208,11630000.0
2009-07-01 11:50:00,3.13642,3.13673,3.13306,3.13306,7250000.0
2009-07-01 11:51:00,3.13527,3.13527,3.13034,3.13185,5760000.0
2009-07-01 11:52:00,3.13468,3.1349,3.13158,3.13158,11000000.0
2009-07-01 11:53:00,3.13389,3.13389,3.13164,3.13164,6250000.0
2009-07-01 11:54:00,3.13255,3.13492,3.12854,3.13492,10380000.0
2009-07-01 11:55:00,3.13513,3.13582,3.13288,3.13349,9250000.0
2009-07-01 11:56:00,3.13532,3.13594,3.13207,3.1337,8750000.0
2009-07-01 11:57:00,3.1269,3.13338,3.1269,3.13054,6000000.0
2009-07-01 11:58:00,3.13018,3.13407,3.13018,3.13407,11500000.0
2009-07-01 11:59:00,3.13468,3.13486,3.12968,3.13446,9890000.0
2009-07-01 12:00:00,3.13223,3.13458,3.13009,3.13232,10880000.0
2009-07-01 12:01:00,3.13097,3.13479,3.13097,3.13291,6750000.0
2009-07-01 12:02:00,3.13376,3.1362,3.13134,3.13526,9750000.0
2009-07-01 12:03:00,3.13399,3.13518,3.13113,3.13253,10750000.0
2009-07-01 12:04:00,3.13357,3.13522,3.13088,3.13522,8500000.0
2009-07-01 12:05:00,3.13528,3.13561,3.12862,3.13491,8000000.0
2009-07-01 12:06:00,3.13471,3.13564,3.13212,3.13249,8380000.0
2009-07-01 12:07:00,3.13418,3.13567,3.13147,3.13147,7630000.0
2009-07-01 12:08:00,3.13533,3.13537,3.12934,3.13259,8750000.0
2009-07-01 12:09:00,3.13568,3.1368,3.13267,3.13514,10000000.0
2009-07-01 12:10:00,3.13537,3.13537,3.12729,3.1347,14250000.0
2009-07-01 12:11:00,3.13417,3.13593,3.1331,3.13593,7000000.0
2009-07-01 12:12:00,3.13175,3.13658,3.13175,3.13644,10130000.0
2009-07-01 12:13:00,3.13582,3.13764,3.13057,3.13286,17250000.0
2009-07-01 12:14:00,3.13522,3.13538,3.13035,3.13373,9000000.0
2009-07-01 12:15:00,3.12974,3.13292,3.12912,3.13182,11500000.0
2009-07-01 12:16:00,3.13269,3.13315,3.12681,3.12681,6000000.0
2009-07-01 12:17:00,3.12891,3.12947,3.1268,3.12768,8000000.0
2009-07-01 12:18:00,3.12574,3.13142,3.12574,3.12597,10000000.0
2009-07-01 12:19:00,3.13239,3.13249,3.12405,3.1294,8000000.0
2009-07-01 12:20:00,3.12925,3.1325,3.12787,3.13184,7750000.0
2009-07-01 12:21:00,3.12856,3.13124,3.12483,3.12706,12010000.0
2009-07-01 12:22:00,3.13041,3.13041,3.12601,3.129,7750000.0
2009-07-01 12:23:00,3.1255,3.12921,3.1239,3.12846,11250000.0
2009-07-01 12:24:00,3.12815,3.12867,3.12394,3.12624,13750000.0
2009-07-01 12:25:00,3.12838,3.12888,3.12705,3.1286,5750000.0
2009-07-01 12:26:00,3.12719,3.1298,3.12294,3.12845,16500000.0
2009-07-01 12:27:00,3.12831,3.12931,3.12497,3.12929,13250000.0
2009-07-01 12:28:00,3.12736,3.12891,3.12716,3.12751,12000000.0
2009-07-01 12:29:00,3.13014,3.13022,3.12638,3.12843,8250000.0
2009-07-01 12:30:00,3.12945,3.13,3.12578,3.12706,5500000.0
2009-07-01 12:31:00,3.12905,3.12962,3.1276,3.1286,5750000.0
2009-07-01 12:32:00,3.12851,3.12981,3.12702,3.12702,6500000.0
2009-07-01 12:33:00,3.1302,3.13032,3.12556,3.12648,12250000.0
2009-07-01 12:34:00,3.12754,3.12913,3.12698,3.1271,8130000.0
2009-07-01 12:35:00,3.12815,3.12815,3.12298,3.12447,8500000.0
2009-07-01 12:36:00,3.13019,3.13038,3.12639,3.12747,5250000.0
2009-07-01 12:37:00,3.12584,3.13101,3.12454,3.12915,13380000.0
2009-07-01 12:38:00,3.12967,3.13097,3.12458,3.13044,11750000.0
2009-07-01 12:39:00,3.12982,3.12982,3.12371,3.12772,6500000.0
2009-07-01 12:40:00,3.12816,3.1319,3.12816,3.12995,7250000.0
2009-07-01 12:41:00,3.13074,3.13134,3.1298,3.1298,5250000.0
2009-07-01 12:42:00,3.13169,3.13239,3.12726,3.13239,17500000.0
2009-07-01 12:43:00,3.13199,3.13332,3.13098,3.13155,7500000.0
2009-07-01 12:44:00,3.12816,3.13264,3.12816,3.12983,12250000.0
2009-07-01 12:45:00,3.12554,3.13206,3.12554,3.13206,6750000.0
2009-07-01 12:46:00,3.13182,3.13182,3.12221,3.12276,9500000.0
2009-07-01 12:47:00,3.12235,3.1288,3.12021,3.1282,8250000.0
2009-07-01 12:48:00,3.12753,3.12769,3.12338,3.12338,14000000.0
2009-07-01 12:49:00,3.12504,3.1253,3.12157,3.12523,8750000.0
2009-07-01 12:50:00,3.12416,3.12461,3.12085,3.1244,11000000.0
2009-07-01 12:51:00,3.12234,3.12398,3.12003,3.12398,7380000.0
2009-07-01 12:52:00,3.12304,3.12417,3.11912,3.11912,6000000.0
2009-07-01 12:53:00,3.12578,3.12578,3.12053,3.12422,6630000.0
2009-07-01 12:54:00,3.12203,3.12504,3.12203,3.12223,8000000.0
2009-07-01 12:55:00,3.11852,3.12542,3.11852,3.12473,8750000.0
2009-07-01 12:56:00,3.12554,3.12582,3.11981,3.12284,11000000.0
2009-07-01 12:57:00,3.12351,3.12636,3.12054,3.12576,9880000.0
2009-07-01 12:58:00,3.12742,3.12939,3.12326,3.12939,10750000.0
2009-07-01 12:59:00,3.12809,3.12981,3.12677,3.12981,13000000.0
2009-07-01 13:00:00,3.12711,3.13031,3.12711,3.12919,8750000.0
2009-07-01 13:01:00,3.12838,3.13162,3.12838,3.12974,12250000.0
2009-07-01 13:02:00,3.13154,3.13154,3.12804,3.12964,8130000.0
2009-07-01 13:03:00,3.13141,3.13234,3.12807,3.12979,9250000.0
2009-07-01 13:04:00,3.13065,3.13291,3.13001,3.13281,12250000.0
2009-07-01 13:05:00,3.12859,3.1328,3.1267,3.13001,12380000.0
2009-07-01 13:06:00,3.13199,3.1341,3.12945,3.13356,8250000.0
2009-07-01 13:07:00,3.13167,3.13483,3.12805,3.13308,9750000.0
2009-07-01 13:08:00,3.13036,3.1332,3.13036,3.13194,13500000.0
2009-07-01 13:09:00,3.13193,3.13364,3.12844,3.13206,16000000.0
2009-07-01 13:10:00,3.13436,3.13473,3.13027,3.13473,6750000.0
2009-07-01 13:11:00,3.13233,3.1353,3.13201,3.13396,9250000.0
2009-07-01 13:12:00,3.13561,3.13561,3.13284,3.13534,10250000.0
2009-07-01 13:13:00,3.13091,3.13555,3.13085,3.13316,18880000.0
2009-07-01 13:14:00,3.13437,3.13753,3.13437,3.13726,12500000.0
2009-07-01 13:15:00,3.13745,3.13761,3.13154,3.13325,5250000.0
2009-07-01 13:16:00,3.13419,3.13755,3.13054,3.1367,9500000.0
2009-07-01 13:17:00,3.13526,3.13752,3.13526,3.13554,7000000.0
2009-07-01 13:18:00,3.1393,3.1393,3.13514,3.13914,6000000.0
2009-07-01 13:19:00,3.13732,3.13919,3.1338,3.13919,8250000.0
2009-07-01 13:20:00,3.13549,3.1388,3.13549,3.1388,6000000.0
2009-07-01 13:21:00,3.13864,3.1391,3.13584,3.13584,9630000.0
2009-07-01 13:22:00,3.13625,3.13813,3.13281,3.1357,6380000.0
2009-07-01 13:23:00,3.13689,3.13794,3.13434,3.13434,12250000.0
2009-07-01 13:24:00,3.13695,3.13746,3.13198,3.13629,12880000.0
2009-07-01 13:25:00,3.13611,3.13739,3.13157,3.13265,11750000.0
2009-07-01 13:26:00,3.13558,3.13603,3.13237,3.13603,10000000.0
2009-07-01 13:27:00,3.13637,3.13712,3.1331,3.13467,12000000.0
2009-07-01 13:28:00,3.13233,3.13558,3.13144,3.13144,7750000.0
2009-07-01 13:29:00,3.13147,3.1369,3.13147,3.1369,10000000.0
2009-07-01 13:30:00,3.1332,3.13653,3.1312,3.13595,7750000.0
2009-07-01 13:31:00,3.13259,3.13723,3.13189,3.13499,9630000.0
2009-07-01 13:32:00,3.1313,3.13574,3.1313,3.13404,7000000.0
2009-07-01 13:33:00,3.13458,3.13519,3.13111,3.135,9010000.0
2009-07-01 13:34:00,3.1317,3.13533,3.13156,3.13353,7000000.0
2009-07-01 13:35:00,3.13406,3.13558,3.13112,3.13414,8250000.0
2009-07-01 13:36:00,3.13098,3.13459,3.12881,3.13384,10000000.0
2009-07-01 13:37:00,3.13463,3.13463,3.13191,3.13191,6750000.0
2009-07-01 13:38:00,3.13041,3.13221,3.12576,3.13141,7250000.0
2009-07-01 13:39:00,3.12888,3.13238,3.12501,3.12535,7500000.0
2009-07-01 13:40:00,3.12935,3.13068,3.12482,3.12482,5250000.0
2009-07-01 13:41:00,3.13066,3.13066,3.12703,3.1293,8500000.0
2009-07-01 13:42:00,3.12649,3.13038,3.12649,3.13038,5750000.0
2009-07-01 13:43:00,3.12726,3.1293,3.12637,3.1293,9750000.0
2009-07-01 13:44:00,3.12666,3.12961,3.12468,3.12908,8750000.0
2009-07-01 13:45:00,3.12472,3.12956,3.12444,3.12444,11000000.0
2009-07-01 13:46:00,3.1287,3.12998,3.12628,3.12915,7000000.0
2009-07-01 13:47:00,3.12347,3.12842,3.12347,3.12734,10750000.0
2009-07-01 13:48:00,3.12545,3.12791,3.12232,3.12555,9500000.0
2009-07-01 13:49:00,3.12616,3.12758,3.12518,3.12736,5500000.0
2009-07-01 13:50:00,3.12482,3.12646,3.12186,3.12463,8000000.0
2009-07-01 13:51:00,3.12203,3.1235,3.12007,3.12142,8000000.0
2009-07-01 13:52:00,3.11976,3.12434,3.11976,3.12085,13000000.0
2009-07-01 13:53:00,3.12377,3.12439,3.11992,3.12087,12000000.0
2009-07-01 13:54:00,3.12341,3.12341,3.11199,3.11199,6750000.0
2009-07-01 13:55:00,3.11694,3.11813,3.11413,3.11813,9000000.0
2009-07-01 13:56:00,3.11621,3.12225,3.11621,3.11954,13880000.0
2009-07-01 13:57:00,3.12025,3.12176,3.11705,3.11705,7750000.0
2009-07-01 13:58:00,3.12003,3.12296,3.11744,3.12061,9000000.0
2009-07-01 13:59:00,3.12261,3.12284,3.11938,3.11938,5500000.0
2009-07-01 14:00:00,3.11188,3.11956,3.11188,3.11877,7750000.0
2009-07-01 14:01:00,3.11611,3.11938,3.11232,3.11842,13500000.0
2009-07-01 14:02:00,3.11834,3.11834,3.11157,3.11333,7000000.0
2009-07-01 14:03:00,3.11341,3.11377,3.10806,3.10806,7630000.0
2009-07-01 14:04:00,3.11281,3.1136,3.10671,3.1136,7010000.0
2009-07-01 14:05:00,3.11184,3.11345,3.10965,3.11345,8750000.0
2009-07-01 14:06:00,3.11004,3.11368,3.10968,3.11265,10750000.0
2009-07-01 14:07:00,3.10952,3.11465,3.10952,3.11428,8250000.0
2009-07-01 14:08:00,3.11131,3.1154,3.10832,3.11527,10000000.0
2009-07-01 14:09:00,3.11555,3.1158,3.11178,3.11328,5250000.0
2009-07-01 14:10:00,3.11559,3.11691,3.11219,3.11219,9750000.0
2009-07-01 14:11:00,3.11474,3.11474,3.10969,3.11288,8500000.0
2009-07-01 14:12:00,3.11004,3.11527,3.10969,3.11277,9500000.0
2009-07-01 14:13:00,3.11123,3.11285,3.10813,3.11129,8000000.0
2009-07-01 14:14:00,3.11086,3.11125,3.10707,3.10848,6380000.0
2009-07-01 14:15:00,3.10879,3.11585,3.10754,3.11585,9000000.0
2009-07-01 14:16:00,3.11615,3.11704,3.11151,3.11236,9000000.0
2009-07-01 14:17:00,3.11447,3.11757,3.11135,3.11757,9500000.0
2009-07-01 14:18:00,3.11434,3.11958,3.11367,3.11958,8500000.0
2009-07-01 14:19:00,3.11741,3.11951,3.11057,3.11792,11130000.0
2009-07-01 14:20:00,3.11184,3.11811,3.11135,3.11135,6000000.0
2009-07-01 14:21:00,3.11603,3.11603,3.10802,3.11557,11630000.0
2009-07-01 14:22:00,3.11208,3.11562,3.11132,3.11335,5750000.0
2009-07-01 14:23:00,3.11325,3.11639,3.11278,3.11536,9000000.0
2009-07-01 14:24:00,3.11561,3.11627,3.10908,3.11443,10250000.0
2009-07-01 14:25:00,3.11369,3.11518,3.11007,3.11385,9500000.0
2009-07-01 14:26:00,3.11311,3.11374,3.10661,3.10948,12000000.0
2009-07-01 14:27:00,3.11259,3.11305,3.10668,3.10668,6750000.0
2009-07-01 14:28:00,3.11018,3.11033,3.10462,3.10462,6630000.0
2009-07-01 14:29:00,3.11091,3.11091,3.10013,3.10013,7140000.0
2009-07-01 14:30:00,3.10079,3.10703,3.10079,3.10324,8500000.0
2009-07-01 14:31:00,3.09983,3.10377,3.09626,3.09626,13750000.0
2009-07-01 14:32:00,3.10047,3.10278,3.09823,3.1026,14880000.0
2009-07-01 14:33:00,3.10197,3.10501,3.10116,3.10308,7750000.0
2009-07-01 14:34:00,3.10538,3.10591,3.10146,3.10315,10000000.0
2009-07-01 14:35:00,3.10578,3.10731,3.10182,3.10693,10250000.0
2009-07-01 14:36:00,3.1073,3.10763,3.10343,3.10492,9500000.0
2009-07-01 14:37:00,3.10576,3.10811,3.10245,3.10809,9500000.0
2009-07-01 14:38:00,3.10704,3.10875,3.10526,3.10548,7500000.0
2009-07-01 14:39:00,3.10843,3.11064,3.10625,3.10703,10750000.0
2009-07-01 14:40:00,3.1083,3.11154,3.10725,3.10725,7880000.0
2009-07-01 14:41:00,3.10968,3.11008,3.10481,3.10756,8500000.0
2009-07-01 14:42:00,3.10921,3.10937,3.10563,3.10897,14130000.0
2009-07-01 14:43:00,3.10519,3.10925,3.10034,3.1046,14000000.0
2009-07-01 14:44:00,3.10502,3.11028,3.10502,3.10812,6250000.0
2009-07-01 14:45:00,3.10579,3.10802,3.10217,3.10445,5250000.0
2009-07-01 14:46:00,3.10918,3.10954,3.10384,3.10667,11630000.0
2009-07-01 14:47:00,3.10439,3.10872,3.10439,3.10872,9880000.0
2009-07-01 14:48:00,3.10596,3.10826,3.10434,3.10792,10500000.0
2009-07-01 14:49:00,3.10863,3.1094,3.10399,3.10425,9250000.0
2009-07-01 14:50:00,3.10792,3.10804,3.10291,3.10418,6750000.0
2009-07-01 14:51:00,3.10554,3.10791,3.1042,3.10791,6000000.0
2009-07-01 14:52:00,3.10445,3.1061,3.10046,3.10046,11250000.0
2009-07-01 14:53:00,3.10376,3.10646,3.10015,3.10312,10500000.0
2009-07-01 14:54:00,3.10577,3.10727,3.10247,3.10461,13000000.0
2009-07-01 14:55:00,3.10816,3.10816,3.10252,3.10487,7250000.0
2009-07-01 14:56:00,3.10832,3.10832,3.09923,3.1019,13000000.0
2009-07-01 14:57:00,3.10183,3.10387,3.09702,3.10151,13250000.0
2009-07-01 14:58:00,3.09837,3.10144,3.09641,3.09641,10500000.0
2009-07-01 14:59:00,3.09822,3.09936,3.09493,3.09695,9500000.0
2009-07-01 15:00:00,3.09269,3.09853,3.09269,3.09396,10750000.0
2009-07-01 15:01:00,3.09573,3.09731,3.09199,3.09671,6260000.0
2009-07-01 15:02:00,3.0999,3.10021,3.09499,3.09827,8750000.0
2009-07-01 15:03:00,3.10045,3.10238,3.09386,3.09809,13250000.0
2009-07-01 15:04:00,3.10044,3.10255,3.09793,3.09794,8130000.0
2009-07-01 15:05:00,3.09939,3.10223,3.09565,3.10223,11750000.0
2009-07-01 15:06:00,3.10208,3.10208,3.09695,3.09695,9130000.0
2009-07-01 15:07:00,3.09668,3.10271,3.09539,3.10051,7500000.0
2009-07-01 15:08:00,3.09343,3.10051,3.09343,3.09999,8380000.0
2009-07-01 15:09:00,3.09682,3.10046,3.09676,3.09676,16750000.0
2009-07-01 15:10:00,3.09834,3.10059,3.09546,3.10059,9500000.0
2009-07-01 15:11:00,3.09792,3.1013,3.09713,3.10103,7500000.0
2009-07-01 15:12:00,3.10145,3.10157,3.09808,3.10047,5250000.0
2009-07-01 15:13:00,3.10116,3.10163,3.09838,3.09868,5250000.0
2009-07-01 15:14:00,3.10123,3.10123,3.09494,3.09494,10630000.0
2009-07-01 15:15:00,3.09743,3.09854,3.09488,3.09854,9000000.0
2009-07-01 15:16:00,3.09888,3.09913,3.0932,3.0965,13130000.0
2009-07-01 15:17:00,3.09584,3.09816,3.09471,3.0976,8000000.0
2009-07-01 15:18:00,3.09445,3.0957,3.09227,3.0957,10000000.0
2009-07-01 15:19:00,3.09594,3.096,3.09025,3.09025,9000000.0
2009-07-01 15:20:00,3.09465,3.09531,3.09205,3.09531,6750000.0
2009-07-01 15:21:00,3.09482,3.09564,3.09245,3.09564,7500000.0
2009-07-01 15:22:00,3.0931,3.09676,3.09175,3.09624,15510000.0
2009-07-01 15:23:00,3.09559,3.09656,3.08905,3.09636,10750000.0
2009-07-01 15:24:00,3.09603,3.09603,3.09,3.09235,6250000.0
2009-07-01 15:25:00,3.09192,3.09469,3.09006,3.09206,11000000.0
2009-07-01 15:26:00,3.08881,3.09172,3.08479,3.08816,6250000.0
2009-07-01 15:27:00,3.08881,3.09127,3.08344,3.09005,6630000.0
2009-07-01 15:28:00,3.08847,3.0921,3.08847,3.08975,8500000.0
2009-07-01 15:29:00,3.08816,3.09074,3.0879,3.08963,11000000.0
2009-07-01 15:30:00,3.08995,3.09337,3.08863,3.09337,12000000.0
2009-07-01 15:31:00,3.09187,3.09305,3.08711,3.09305,8750000.0
2009-07-01 15:32:00,3.08896,3.09284,3.08896,3.08993,9000000.0
2009-07-01 15:33:00,3.09282,3.0938,3.08894,3.09011,12000000.0
2009-07-01 15:34:00,3.09313,3.09319,3.08977,3.09162,10000000.0
2009-07-01 15:35:00,3.09011,3.09376,3.0896,3.09307,12000000.0
2009-07-01 15:36:00,3.09295,3.09386,3.08872,3.09308,9750000.0
2009-07-01 15:37:00,3.09224,3.09326,3.08833,3.09326,7510000.0
2009-07-01 15:38:00,3.09027,3.09266,3.08585,3.08759,10000000.0
2009-07-01 15:39:00,3.09148,3.09296,3.08646,3.08724,7880000.0
2009-07-01 15:40:00,3.09323,3.09409,3.08864,3.09079,6750000.0
2009-07-01 15:41:00,3.09166,3.09326,3.08601,3.09326,9630000.0
2009-07-01 15:42:00,3.09256,3.09472,3.08955,3.09472,11750000.0
2009-07-01 15:43:00,3.09327,3.09344,3.0879,3.09176,10250000.0
2009-07-01 15:44:00,3.09442,3.09446,3.08822,3.08822,6750000.0
2009-07-01 15:45:00,3.09288,3.0937,3.08969,3.09353,10380000.0
2009-07-01 15:46:00,3.09126,3.09193,3.08841,3.08975,6250000.0
2009-07-01 15:47:00,3.09428,3.09428,3.08878,3.08878,7000000.0
2009-07-01 15:48:00,3.09269,3.09289,3.0889,3.0889,6250000.0
2009-07-01 15:49:00,3.09331,3.09545,3.08679,3.09051,8500000.0
2009-07-01 15:50:00,3.09381,3.09434,3.08855,3.09296,11000000.0
2009-07-01 15:51:00,3.09316,3.09431,3.0888,3.09245,9250000.0
2009-07-01 15:52:00,3.09131,3.09216,3.08868,3.08868,9250000.0
2009-07-01 15:53:00,3.08907,3.09108,3.0881,3.08938,10500000.0
2009-07-01 15:54:00,3.09237,3.09329,3.08882,3.09241,6250000.0
2009-07-01 15:55:00,3.09114,3.09219,3.08809,3.08988,6750000.0
2009-07-01 15:56:00,3.08657,3.09315,3.0858,3.09315,8500000.0
2009-07-01 15:57:00,3.09384,3.09454,3.08964,3.09416,12000000.0
2009-07-01 15:58:00,3.09591,3.09726,3.09286,3.09726,9250000.0
2009-07-01 15:59:00,3.09719,3.09825,3.09378,3.09776,10130000.0
2009-07-01 16:00:00,3.09971,3.10006,3.09633,3.0988,10250000.0
2009-07-01 16:01:00,3.09855,3.10196,3.09495,3.10001,8500000.0
2009-07-01 16:02:00,3.09879,3.10035,3.09226,3.0996,11760000.0
2009-07-01 16:03:00,3.09951,3.10107,3.09487,3.10107,9750000.0
2009-07-01 16:04:00,3.10085,3.10251,3.09958,3.10058,13000000.0
2009-07-01 16:05:00,3.10258,3.10306,3.09985,3.09985,6750000.0
2009-07-01 16:06:00,3.10105,3.10287,3.09685,3.10222,7000000.0
2009-07-01 16:07:00,3.09861,3.10162,3.09685,3.09886,9630000.0
2009-07-01 16:08:00,3.09976,3.10221,3.09717,3.09967,13380000.0
2009-07-01 16:09:00,3.10073,3.10312,3.09953,3.10312,7250000.0
2009-07-01 16:10:00,3.10064,3.10229,3.09383,3.10173,9250000.0
2009-07-01 16:11:00,3.10203,3.10203,3.09913,3.10168,7000000.0
2009-07-01 16:12:00,3.1018,3.1031,3.09864,3.09864,7500000.0
2009-07-01 16:13:00,3.09922,3.10195,3.0964,3.10195,8630000.0
2009-07-01 16:14:00,3.10226,3.10305,3.10024,3.1004,11500000.0
2009-07-01 16:15:00,3.10148,3.10292,3.10086,3.10287,13500000.0
2009-07-01 16:16:00,3.10163,3.10315,3.09962,3.10214,12500000.0
2009-07-01 16:17:00,3.10169,3.10169,3.09553,3.0967,18000000.0
2009-07-01 16:18:00,3.10098,3.10098,3.09494,3.09953,7000000.0
2009-07-01 16:19:00,3.0985,3.09986,3.09497,3.098,9500000.0
2009-07-01 16:20:00,3.09726,3.10041,3.09318,3.09486,12000000.0
2009-07-01 16:21:00,3.09549,3.09804,3.09507,3.0962,7750000.0
2009-07-01 16:22:00,3.09127,3.09693,3.09024,3.09189,8000000.0
2009-07-01 16:23:00,3.09758,3.09758,3.0921,3.09401,7750000.0
2009-07-01 16:24:00,3.09559,3.09559,3.09108,3.09108,7000000.0
2009-07-01 16:25:00,3.09132,3.09627,3.09132,3.09514,6130000.0
2009-07-01 16:26:00,3.09677,3.09743,3.09506,3.09692,8880000.0
2009-07-01 16:27:00,3.09682,3.09809,3.09167,3.09468,11750000.0
2009-07-01 16:28:00,3.09335,3.09642,3.09265,3.09642,10750000.0
2009-07-01 16:29:00,3.09506,3.09599,3.09278,3.09599,6250000.0
2009-07-01 16:30:00,3.09418,3.09662,3.09191,3.09578,9500000.0
2009-07-01 16:31:00,3.09434,3.09676,3.09331,3.0964,6000000.0
2009-07-01 16:32:00,3.09495,3.09584,3.09026,3.09584,7000000.0
2009-07-01 16:33:00,3.09345,3.09504,3.08672,3.08802,11630000.0
2009-07-01 16:34:00,3.09201,3.09512,3.08619,3.09194,16750000.0
2009-07-01 16:35:00,3.08799,3.09182,3.08377,3.09002,16630000.0
2009-07-01 16:36:00,3.08676,3.09114,3.0823,3.08971,14250000.0
2009-07-01 16:37:00,3.0874,3.08936,3.08714,3.08846,5500000.0
2009-07-01 16:38:00,3.08545,3.08811,3.08292,3.08374,10500000.0
2009-07-01 16:39:00,3.08541,3.08785,3.08327,3.08518,8500000.0
2009-07-01 16:40:00,3.08252,3.08818,3.08252,3.08818,7250000.0
2009-07-01 16:41:00,3.08649,3.08692,3.07886,3.0792,6500000.0
2009-07-01 16:42:00,3.08193,3.08319,3.07922,3.08319,6630000.0
2009-07-01 16:43:00,3.08292,3.08487,3.08033,3.08342,14880000.0
2009-07-01 16:44:00,3.0825,3.08617,3.08192,3.08577,10750000.0
2009-07-01 16:45:00,3.08181,3.08557,3.0811,3.0852,8000000.0
2009-07-01 16:46:00,3.083,3.08466,3.08026,3.08425,10000000.0
2009-07-01 16:47:00,3.08458,3.08527,3.08018,3.08447,11630000.0
2009-07-01 16:48:00,3.08499,3.08499,3.08021,3.08273,5750000.0
2009-07-01 16:49:00,3.08254,3.08388,3.07923,3.08213,14500000.0
2009-07-01 16:50:00,3.07869,3.08146,3.07869,3.08146,6750000.0
2009-07-01 16:51:00,3.08062,3.08299,3.07863,3.08108,9500000.0
2009-07-01 16:52:00,3.08236,3.08309,3.07943,3.08301,7880000.0
2009-07-01 16:53:00,3.08469,3.08625,3.08006,3.08484,11500000.0
2009-07-01 16:54:00,3.08053,3.08789,3.08053,3.08789,9250000.0
2009-07-01 16:55:00,3.08653,3.08659,3.08171,3.08229,7380000.0
2009-07-01 16:56:00,3.08779,3.08882,3.08375,3.08882,9500000.0
2009-07-01 16:57:00,3.08751,3.09037,3.08751,3.08993,9500000.0
2009-07-01 16:58:00,3.08751,3.09088,3.08585,3.09088,10750000.0
2009-07-01 16:59:00,3.09016,3.09083,3.08617,3.08745,7750000.0
2009-07-01 17:00:00,3.08566,3.08705,3.08345,3.08485,8630000.0
2009-07-01 17:01:00,3.08417,3.08602,3.08346,3.08479,12380000.0
2009-07-01 17:02:00,3.08349,3.08419,3.08037,3.08102,7380000.0
2009-07-01 17:03:00,3.07708,3.08296,3.07708,3.08127,10750000.0
2009-07-01 17:04:00,3.08033,3.08058,3.07659,3.07767,10250000.0
2009-07-01 17:05:00,3.07907,3.07975,3.0746,3.07824,8500000.0
2009-07-01 17:06:00,3.07732,3.07941,3.07656,3.07941,5500000.0
2009-07-01 17:07:00,3.07893,3.07893,3.07624,3.07849,7000000.0
2009-07-01 17:08:00,3.07777,3.07835,3.07417,3.07418,11000000.0
2009-07-01 17:09:00,3.07579,3.07832,3.07552,3.07639,9000000.0
2009-07-01 17:10:00,3.07538,3.07924,3.07295,3.07924,11000000.0
2009-07-01 17:11:00,3.07925,3.07925,3.07531,3.07671,5250000.0
2009-07-01 17:12:00,3.07402,3.07762,3.07161,3.07762,9630000.0
2009-07-01 17:13:00,3.07713,3.07713,3.07199,3.07486,8750000.0
2009-07-01 17:14:00,3.07635,3.07727,3.07225,3.07727,9630000.0
2009-07-01 17:15:00,3.0746,3.07671,3.07041,3.07632,8000000.0
2009-07-01 17:16:00,3.07228,3.07559,3.07228,3.07559,9000000.0
2009-07-01 17:17:00,3.07552,3.07697,3.07257,3.0761,10250000.0
2009-07-01 17:18:00,3.07381,3.07738,3.07161,3.07509,6250000.0
2009-07-01 17:19:00,3.07356,3.07881,3.07356,3.07698,11250000.0
2009-07-01 17:20:00,3.07758,3.07902,3.07728,3.07728,5880000.0
2009-07-01 17:21:00,3.07894,3.08111,3.07817,3.07871,5250000.0
2009-07-01 17:22:00,3.08192,3.08192,3.07731,3.07919,14750000.0
2009-07-01 17:23:00,3.07993,3.08129,3.07451,3.08129,11500000.0
2009-07-01 17:24:00,3.07778,3.08189,3.0763,3.08112,12630000.0
2009-07-01 17:25:00,3.08036,3.08124,3.07657,3.07875,11500000.0
2009-07-01 17:26:00,3.08117,3.08183,3.07762,3.08182,10500000.0
2009-07-01 17:27:00,3.08123,3.08222,3.07931,3.08222,6750000.0
2009-07-01 17:28:00,3.07831,3.08168,3.07611,3.08168,9750000.0
2009-07-01 17:29:00,3.0788,3.08455,3.0763,3.08455,7500000.0
2009-07-01 17:30:00,3.08461,3.08468,3.08081,3.08081,7250000.0
2009-07-01 17:31:00,3.08321,3.08472,3.08,3.08,14380000.0
2009-07-01 17:32:00,3.08066,3.08497,3.07786,3.08413,7500000.0
2009-07-01 17:33:00,3.08383,3.08473,3.0798,3.08129,5500000.0
2009-07-01 17:34:00,3.08383,3.08437,3.0812,3.08284,7000000.0
2009-07-01 17:35:00,3.08383,3.08512,3.07919,3.08146,6630000.0
2009-07-01 17:36:00,3.08262,3.08462,3.08169,3.08446,6500000.0
2009-07-01 17:37:00,3.08304,3.08304,3.07945,3.07945,6250000.0
2009-07-01 17:38:00,3.08376,3.08376,3.07955,3.08232,13000000.0
2009-07-01 17:39:00,3.08036,3.08204,3.07712,3.08198,8000000.0
2009-07-01 17:40:00,3.08176,3.08439,3.08055,3.08362,5250000.0
2009-07-01 17:41:00,3.08189,3.08355,3.07982,3.08205,8750000.0
2009-07-01 17:42:00,3.08509,3.08509,3.07799,3.08141,9500000.0
2009-07-01 17:43:00,3.08462,3.08526,3.08214,3.08214,5380000.0
2009-07-01 17:44:00,3.08503,3.08507,3.07953,3.08341,16000000.0
2009-07-01 17:45:00,3.08422,3.08497,3.08138,3.08138,10250000.0
2009-07-01 17:46:00,3.0787,3.08458,3.0787,3.08435,11750000.0
2009-07-01 17:47:00,3.0852,3.08571,3.08278,3.08278,10000000.0
2009-07-01 17:48:00,3.08161,3.08567,3.08161,3.0824,5250000.0
2009-07-01 17:49:00,3.08308,3.08444,3.0813,3.08344,6750000.0
2009-07-01 17:50:00,3.07996,3.08465,3.07874,3.08092,13500000.0
2009-07-01 17:51:00,3.08397,3.08536,3.08144,3.08505,10500000.0
2009-07-01 17:52:00,3.0851,3.08545,3.08105,3.08256,10750000.0
2009-07-01 17:53:00,3.08507,3.08618,3.08349,3.08349,5500000.0
2009-07-01 17:54:00,3.08548,3.08548,3.07728,3.08265,10500000.0
2009-07-01 17:55:00,3.08202,3.08461,3.08152,3.08445,11000000.0
2009-07-01 17:56:00,3.08278,3.08418,3.07847,3.081,11380000.0
2009-07-01 17:57:00,3.08159,3.08446,3.0799,3.08313,12130000.0
2009-07-01 17:58:00,3.08195,3.08207,3.07497,3.07639,8130000.0
2009-07-01 17:59:00,3.07523,3.07954,3.06978,3.07175,11000000.0
2009-07-01 18:00:00,3.07029,3.07545,3.06737,3.06737,10500000.0
2009-07-01 18:01:00,3.07019,3.07019,3.06456,3.06681,7000000.0
2009-07-01 18:02:00,3.06881,3.07109,3.0663,3.07067,14000000.0
2009-07-01 18:03:00,3.07241,3.07346,3.06993,3.06993,9500000.0
2009-07-01 18:04:00,3.07079,3.07457,3.06842,3.07128,19000000.0
2009-07-01 18:05:00,3.07249,3.07519,3.07132,3.07234,9880000.0
2009-07-01 18:06:00,3.07283,3.07473,3.07182,3.07312,7250000.0
2009-07-01 18:07:00,3.07195,3.07271,3.06959,3.07082,8380000.0
2009-07-01 18:08:00,3.0683,3.07218,3.06809,3.06809,12250000.0
2009-07-01 18:09:00,3.06935,3.0707,3.06655,3.0707,8130000.0
2009-07-01 18:10:00,3.07015,3.07097,3.06873,3.06905,6500000.0
2009-07-01 18:11:00,3.07245,3.07245,3.06653,3.06738,10250000.0
2009-07-01 18:12:00,3.06915,3.06915,3.06537,3.06764,5750000.0
2009-07-01 18:13:00,3.07155,3.07155,3.0672,3.06866,11000000.0
2009-07-01 18:14:00,3.07004,3.07266,3.06605,3.07266,8880000.0
2009-07-01 18:15:00,3.0731,3.07415,3.0723,3.07357,12000000.0
2009-07-01 18:16:00,3.07384,3.07453,3.07162,3.07432,8250000.0
2009-07-01 18:17:00,3.07415,3.07636,3.07161,3.07236,10250000.0
2009-07-01 18:18:00,3.07343,3.07343,3.06926,3.07213,5750000.0
2009-07-01 18:19:00,3.07251,3.07408,3.06918,3.0724,12880000.0
2009-07-01 18:20:00,3.07251,3.0735,3.06988,3.07345,11000000.0
2009-07-01 18:21:00,3.07175,3.07367,3.0694,3.07301,10500000.0
2009-07-01 18:22:00,3.07187,3.07399,3.07164,3.07177,11250000.0
2009-07-01 18:23:00,3.07299,3.07423,3.06931,3.06931,10250000.0
2009-07-01 18:24:00,3.07061,3.07442,3.07061,3.07159,5750000.0
2009-07-01 18:25:00,3.07422,3.07455,3.07083,3.07455,10000000.0
2009-07-01 18:26:00,3.06956,3.07424,3.06956,3.07424,10000000.0
2009-07-01 18:27:00,3.07388,3.07388,3.0692,3.07072,6000000.0
2009-07-01 18:28:00,3.07079,3.07192,3.06924,3.07192,11000000.0
2009-07-01 18:29:00,3.06951,3.07211,3.0667,3.06923,6380000.0
2009-07-01 18:30:00,3.07203,3.07203,3.06754,3.07182,19880000.0
2009-07-01 18:31:00,3.07198,3.07387,3.07164,3.07248,9250000.0
2009-07-01 18:32:00,3.07177,3.0744,3.07061,3.07251,6250000.0
2009-07-01 18:33:00,3.07235,3.07371,3.06697,3.07185,11250000.0
2009-07-01 18:34:00,3.07331,3.07367,3.07049,3.07075,13500000.0
2009-07-01 18:35:00,3.07395,3.07395,3.06977,3.07187,12000000.0
2009-07-01 18:36:00,3.07019,3.07303,3.06907,3.07207,9250000.0
2009-07-01 18:37:00,3.07059,3.07416,3.06927,3.07201,15500000.0
2009-07-01 18:38:00,3.07136,3.07356,3.07093,3.07233,11500000.0
2009-07-01 18:39:00,3.07195,3.0742,3.06957,3.0711,11000000.0
2009-07-01 18:40:00,3.07284,3.07284,3.06733,3.07131,12000000.0
2009-07-01 18:41:00,3.07207,3.07257,3.068,3.07254,9250000.0
2009-07-01 18:42:00,3.07179,3.07545,3.06868,3.0717,15000000.0
2009-07-01 18:43:00,3.06909,3.07369,3.06824,3.07369,8250000.0
2009-07-01 18:44:00,3.07011,3.07432,3.0683,3.07137,8880000.0
2009-07-01 18:45:00,3.06978,3.07393,3.06897,3.07184,6500000.0
2009-07-01 18:46:00,3.07051,3.07337,3.06917,3.07249,8000000.0
2009-07-01 18:47:00,3.0705,3.0733,3.0705,3.07273,5750000.0
2009-07-01 18:48:00,3.07362,3.07362,3.0675,3.0723,7130000.0
2009-07-01 18:49:00,3.07165,3.07344,3.06874,3.07007,8750000.0
2009-07-01 18:50:00,3.07063,3.07352,3.07063,3.07124,5630000.0
2009-07-01 18:51:00,3.06869,3.07396,3.06869,3.07165,8250000.0
2009-07-01 18:52:00,3.07214,3.07437,3.07129,3.07437,12000000.0
2009-07-01 18:53:00,3.0715,3.0743,3.06987,3.0743,10250000.0
2009-07-01 18:54:00,3.07325,3.07335,3.07157,3.07207,12750000.0
2009-07-01 18:55:00,3.07191,3.07389,3.07006,3.07157,5750000.0
2009-07-01 18:56:00,3.07136,3.07349,3.07025,3.07076,11500000.0
2009-07-01 18:57:00,3.07135,3.07427,3.07135,3.07286,9250000.0
2009-07-01 18:58:00,3.07349,3.07524,3.06956,3.07315,8250000.0
2009-07-01 18:59:00,3.07585,3.07649,3.07302,3.07401,6250000.0
2009-07-01 19:00:00,3.07384,3.07683,3.07272,3.07494,8380000.0
2009-07-01 19:01:00,3.0733,3.07598,3.07026,3.07244,12750000.0
2009-07-01 19:02:00,3.07378,3.07546,3.07149,3.07412,6630000.0
2009-07-01 19:03:00,3.07311,3.07607,3.07311,3.07607,8750000.0
2009-07-01 19:04:00,3.0744,3.07627,3.07122,3.07429,11380000.0
2009-07-01 19:05:00,3.07274,3.07539,3.07274,3.07485,6250000.0
2009-07-01 19:06:00,3.07198,3.07512,3.07033,3.0748,15250000.0
2009-07-01 19:07:00,3.07358,3.07423,3.0685,3.0685,9500000.0
2009-07-01 19:08:00,3.0724,3.07574,3.06992,3.07519,10380000.0
2009-07-01 19:09:00,3.07385,3.07417,3.0708,3.07402,5250000.0
2009-07-01 19:10:00,3.07259,3.07304,3.06971,3.07178,9250000.0
2009-07-01 19:11:00,3.07278,3.07375,3.06776,3.06776,11000000.0
2009-07-01 19:12:00,3.06847,3.07253,3.06714,3.07065,7250000.0
2009-07-01 19:13:00,3.07296,3.07436,3.06935,3.0719,10250000.0
2009-07-01 19:14:00,3.07324,3.07324,3.06705,3.07017,8000000.0
2009-07-01 19:15:00,3.0725,3.0725,3.06912,3.06916,5250000.0
2009-07-01 19:16:00,3.07121,3.07282,3.06913,3.0707,7250000.0
2009-07-01 19:17:00,3.07339,3.07339,3.06697,3.07017,11500000.0
2009-07-01 19:18:00,3.06842,3.07294,3.06842,3.07119,9250000.0
2009-07-01 19:19:00,3.07053,3.07256,3.06875,3.07051,8380000.0
2009-07-01 19:20:00,3.07025,3.07226,3.06871,3.06871,7000000.0
2009-07-01 19:21:00,3.07121,3.07275,3.07055,3.07066,10500000.0
2009-07-01 19:22:00,3.07357,3.07357,3.0698,3.07022,9250000.0
2009-07-01 19:23:00,3.07026,3.07157,3.07026,3.07157,6750000.0
2009-07-01 19:24:00,3.07128,3.07293,3.06858,3.07037,14630000.0
2009-07-01 19:25:00,3.06852,3.07323,3.06852,3.07139,5250000.0
2009-07-01 19:26:00,3.07063,3.07408,3.07063,3.07343,11500000.0
2009-07-01 19:27:00,3.07205,3.07317,3.06799,3.06938,7000000.0
2009-07-01 19:28:00,3.07418,3.07418,3.07159,3.07365,9250000.0
2009-07-01 19:29:00,3.07366,3.0753,3.07148,3.07148,11750000.0
2009-07-01 19:30:00,3.07568,3.07597,3.06901,3.06901,8500000.0
2009-07-01 19:31:00,3.07582,3.07582,3.07042,3.07413,7500000.0
2009-07-01 19:32:00,3.07574,3.07574,3.06909,3.07343,6630000.0
2009-07-01 19:33:00,3.07524,3.07524,3.06838,3.06838,12750000.0
2009-07-01 19:34:00,3.07366,3.07441,3.06703,3.07151,7500000.0
2009-07-01 19:35:00,3.07367,3.07371,3.07195,3.07317,10000000.0
2009-07-01 19:36:00,3.07267,3.07461,3.06885,3.07136,11000000.0
2009-07-01 19:37:00,3.07069,3.07336,3.06716,3.07336,12380000.0
2009-07-01 19:38:00,3.07075,3.07366,3.07075,3.07366,8500000.0
2009-07-01 19:39:00,3.07072,3.07385,3.0703,3.0703,15000000.0
2009-07-01 19:40:00,3.07245,3.07271,3.07029,3.07029,9000000.0
2009-07-01 19:41:00,3.07308,3.07477,3.06792,3.07125,9880000.0
2009-07-01 19:42:00,3.07336,3.07408,3.06952,3.07136,10880000.0
2009-07-01 19:43:00,3.07253,3.07414,3.06999,3.07337,8250000.0
2009-07-01 19:44:00,3.07205,3.07461,3.07205,3.07429,6000000.0
2009-07-01 19:45:00,3.07228,3.07547,3.06876,3.07297,6250000.0
2009-07-01 19:46:00,3.0745,3.07547,3.06942,3.07319,16000000.0
2009-07-01 19:47:00,3.07535,3.07535,3.07283,3.07283,10000000.0
2009-07-01 19:48:00,3.07683,3.07699,3.07005,3.07354,9630000.0
2009-07-01 19:49:00,3.076,3.076,3.07016,3.07016,14380000.0
2009-07-01 19:50:00,3.07385,3.07499,3.0704,3.07124,11250000.0
2009-07-01 19:51:00,3.07585,3.07613,3.07341,3.07386,6750000.0
2009-07-01 19:52:00,3.07364,3.07577,3.07241,3.07241,6250000.0
2009-07-01 19:53:00,3.07313,3.0744,3.07109,3.07384,12380000.0
2009-07-01 19:54:00,3.07391,3.07532,3.06967,3.07315,13880000.0
2009-07-01 19:55:00,3.07409,3.07493,3.06862,3.07303,12000000.0
2009-07-01 19:56:00,3.07284,3.07493,3.07023,3.07423,12500000.0
2009-07-01 19:57:00,3.07282,3.07511,3.0692,3.07131,12250000.0
2009-07-01 19:58:00,3.07173,3.07346,3.0671,3.07242,16750000.0
2009-07-01 19:59:00,3.07355,3.07355,3.06675,3.07262,5750000.0
2009-07-01 20:00:00,3.07051,3.07464,3.06925,3.06925,11250000.0
2009-07-01 20:01:00,3.06883,3.07437,3.06883,3.07209,9500000.0
2009-07-01 20:02:00,3.07411,3.0752,3.06907,3.07389,6380000.0
2009-07-01 20:03:00,3.07641,3.07641,3.07316,3.0746,9760000.0
2009-07-01 20:04:00,3.07347,3.07529,3.07347,3.07437,11250000.0
2009-07-01 20:05:00,3.07624,3.07624,3.06731,3.0737,8880000.0
2009-07-01 20:06:00,3.0763,3.0763,3.07222,3.0732,8500000.0
2009-07-01 20:07:00,3.07531,3.07563,3.07061,3.0746,9250000.0
2009-07-01 20:08:00,3.07374,3.07744,3.0736,3.07498,7880000.0
2009-07-01 20:09:00,3.07783,3.07927,3.07418,3.07742,13000000.0
2009-07-01 20:10:00,3.07538,3.07907,3.07306,3.07603,7500000.0
2009-07-01 20:11:00,3.07725,3.07887,3.07327,3.07661,12750000.0
2009-07-01 20:12:00,3.07753,3.07862,3.07597,3.07643,9750000.0
2009-07-01 20:13:00,3.07352,3.07791,3.07274,3.0735,12750000.0
2009-07-01 20:14:00,3.07705,3.07785,3.07397,3.07397,9500000.0
2009-07-01 20:15:00,3.07903,3.07907,3.07151,3.07151,14250000.0
2009-07-01 20:16:00,3.0772,3.07852,3.07442,3.07709,12250000.0
2009-07-01 20:17:00,3.07593,3.07801,3.07289,3.07357,8500000.0
2009-07-01 20:18:00,3.07921,3.07921,3.0741,3.07551,13500000.0
2009-07-01 20:19:00,3.076,3.07755,3.07472,3.07501,7750000.0
2009-07-01 20:20:00,3.07649,3.07755,3.07165,3.07165,5250000.0
2009-07-01 20:21:00,3.07596,3.0777,3.0729,3.07409,16500000.0
2009-07-01 20:22:00,3.07315,3.07765,3.07315,3.07663,8750000.0
2009-07-01 20:23:00,3.07821,3.07821,3.07252,3.07635,15760000.0
2009-07-01 20:24:00,3.07351,3.07704,3.07245,3.07443,10500000.0
2009-07-01 20:25:00,3.07502,3.0777,3.07449,3.07449,10000000.0
2009-07-01 20:26:00,3.07687,3.07863,3.07656,3.07825,6500000.0
2009-07-01 20:27:00,3.07686,3.079,3.07305,3.07581,8880000.0
2009-07-01 20:28:00,3.07627,3.0787,3.0723,3.0746,15750000.0
2009-07-01 20:29:00,3.07038,3.07596,3.07038,3.07157,11000000.0
2009-07-01 20:30:00,3.0735,3.07401,3.07096,3.07326,11250000.0
2009-07-01 20:31:00,3.06989,3.07517,3.06952,3.07443,13000000.0
2009-07-01 20:32:00,3.07405,3.07483,3.07022,3.07022,12250000.0
2009-07-01 20:33:00,3.06804,3.07334,3.06804,3.06997,11000000.0
2009-07-01 20:34:00,3.07309,3.07447,3.06805,3.07447,14750000.0
2009-07-01 20:35:00,3.06959,3.07584,3.06959,3.07295,15630000.0
2009-07-01 20:36:00,3.07541,3.07709,3.074,3.07686,15000000.0
2009-07-01 20:37:00,3.07468,3.07571,3.07019,3.07571,8250000.0
2009-07-01 20:38:00,3.07411,3.07606,3.07081,3.07606,9510000.0
2009-07-01 20:39:00,3.07325,3.07541,3.07193,3.07193,5750000.0
2009-07-01 20:40:00,3.07123,3.07503,3.07123,3.07465,7380000.0
2009-07-01 20:41:00,3.07176,3.07508,3.07176,3.07186,11130000.0
2009-07-01 20:42:00,3.07181,3.07502,3.06965,3.07433,11750000.0
2009-07-01 20:43:00,3.07473,3.07517,3.07039,3.07228,7000000.0
2009-07-01 20:44:00,3.0708,3.07574,3.0708,3.07477,8250000.0
2009-07-01 20:45:00,3.0727,3.07413,3.07108,3.07108,6130000.0
2009-07-01 20:46:00,3.07414,3.07514,3.06921,3.074,9260000.0
2009-07-01 20:47:00,3.07452,3.0752,3.07351,3.07351,8880000.0
2009-07-01 20:48:00,3.07226,3.07563,3.07226,3.07407,10750000.0
2009-07-01 20:49:00,3.07284,3.07507,3.06968,3.07393,10500000.0
2009-07-01 20:50:00,3.0712,3.07427,3.0711,3.07425,8250000.0
2009-07-01 20:51:00,3.07488,3.07518,3.07325,3.07404,9000000.0
2009-07-01 20:52:00,3.07508,3.0755,3.07157,3.07157,8500000.0
2009-07-01 20:53:00,3.07431,3.07527,3.07175,3.07505,5250000.0
2009-07-01 20:54:00,3.07495,3.07646,3.0719,3.07371,13500000.0
2009-07-01 20:55:00,3.07461,3.07542,3.07004,3.07453,8880000.0
2009-07-01 20:56:00,3.07456,3.07513,3.07035,3.07277,6000000.0
2009-07-01 20:57:00,3.07446,3.0774,3.07132,3.0754,8250000.0
2009-07-01 20:58:00,3.07704,3.07894,3.07294,3.07698,7750000.0
2009-07-01 20:59:00,3.07501,3.07857,3.07501,3.07798,7500000.0
2009-07-01 21:00:00,3.0756,3.07793,3.07529,3.07724,8000000.0
2009-07-01 21:01:00,3.07454,3.07732,3.07133,3.0715,5880000.0
2009-07-01 21:02:00,3.07659,3.07768,3.07396,3.07396,13750000.0
2009-07-01 21:03:00,3.07607,3.07763,3.07335,3.07763,6000000.0
2009-07-01 21:04:00,3.07301,3.07693,3.07299,3.07462,16750000.0
2009-07-01 21:05:00,3.07607,3.07692,3.0692,3.07555,13500000.0
2009-07-01 21:06:00,3.0753,3.0766,3.07129,3.07514,11500000.0
2009-07-01 21:07:00,3.07416,3.07621,3.07303,3.07324,7750000.0
2009-07-01 21:08:00,3.07593,3.07636,3.07313,3.07506,8750000.0
2009-07-01 21:09:00,3.07527,3.07544,3.06987,3.06987,9130000.0
2009-07-01 21:10:00,3.07556,3.07697,3.07242,3.07592,9630000.0
2009-07-01 21:11:00,3.07346,3.07732,3.07346,3.07608,8500000.0
2009-07-01 21:12:00,3.07637,3.07786,3.07264,3.07746,13000000.0
2009-07-01 21:13:00,3.0744,3.07765,3.07256,3.07672,9250000.0
2009-07-01 21:14:00,3.07554,3.07795,3.07336,3.07664,8750000.0
2009-07-01 21:15:00,3.07316,3.07725,3.07267,3.07502,8250000.0
2009-07-01 21:16:00,3.07808,3.07808,3.07409,3.07676,9500000.0
2009-07-01 21:17:00,3.07596,3.07766,3.07406,3.07406,8010000.0
2009-07-01 21:18:00,3.07134,3.07521,3.06885,3.07208,7500000.0
2009-07-01 21:19:00,3.07375,3.07375,3.06926,3.07284,7250000.0
2009-07-01 21:20:00,3.0742,3.07425,3.07022,3.07176,8500000.0
2009-07-01 21:21:00,3.07334,3.07334,3.0668,3.06765,9880000.0
2009-07-01 21:22:00,3.07037,3.07231,3.06365,3.07231,10630000.0
2009-07-01 21:23:00,3.06438,3.07083,3.06438,3.07066,5250000.0
2009-07-01 21:24:00,3.0695,3.07001,3.06416,3.06502,8500000.0
2009-07-01 21:25:00,3.06608,3.06874,3.06605,3.06771,10130000.0
2009-07-01 21:26:00,3.06952,3.06975,3.06577,3.0682,9130000.0
2009-07-01 21:27:00,3.06889,3.071,3.06598,3.06886,8250000.0
2009-07-01 21:28:00,3.06699,3.06977,3.06699,3.06804,8500000.0
2009-07-01 21:29:00,3.06408,3.06871,3.06392,3.06583,13000000.0
2009-07-01 21:30:00,3.06543,3.06739,3.06359,3.06625,7380000.0
2009-07-01 21:31:00,3.06753,3.06797,3.06199,3.06729,7000000.0
2009-07-01 21:32:00,3.06574,3.06822,3.06407,3.06822,9000000.0
2009-07-01 21:33:00,3.06568,3.06675,3.06148,3.06588,9250000.0
2009-07-01 21:34:00,3.06351,3.0671,3.06181,3.06541,8010000.0
2009-07-01 21:35:00,3.06304,3.06781,3.0617,3.06195,12130000.0
2009-07-01 21:36:00,3.06655,3.06807,3.06298,3.06298,5500000.0
2009-07-01 21:37:00,3.06733,3.06923,3.06412,3.0684,16250000.0
2009-07-01 21:38:00,3.06253,3.06717,3.06253,3.06499,12000000.0
2009-07-01 21:39:00,3.06377,3.06743,3.06176,3.06439,12250000.0
2009-07-01 21:40:00,3.06525,3.06679,3.06343,3.06434,14250000.0
2009-07-01 21:41:00,3.06512,3.06742,3.06458,3.06692,5880000.0
2009-07-01 21:42:00,3.06605,3.06721,3.06419,3.06676,8250000.0
2009-07-01 21:43:00,3.06621,3.06776,3.06303,3.06712,16750000.0
2009-07-01 21:44:00,3.06809,3.06809,3.06305,3.0663,6260000.0
2009-07-01 21:45:00,3.06845,3.06845,3.06237,3.06561,12750000.0
2009-07-01 21:46:00,3.06365,3.0689,3.06365,3.06781,8750000.0
2009-07-01 21:47:00,3.06365,3.0673,3.06365,3.06571,9000000.0
2009-07-01 21:48:00,3.06711,3.06861,3.06621,3.06651,8000000.0
2009-07-01 21:49:00,3.06835,3.06839,3.06353,3.06619,8880000.0
2009-07-01 21:50:00,3.06737,3.06827,3.06256,3.06786,8750000.0
2009-07-01 21:51:00,3.06666,3.0683,3.06484,3.06545,10250000.0
2009-07-01 21:52:00,3.06804,3.06838,3.06581,3.06637,7500000.0
2009-07-01 21:53:00,3.0675,3.06903,3.06537,3.06601,9000000.0
2009-07-01 21:54:00,3.06774,3.06941,3.06549,3.06843,9880000.0
2009-07-01 21:55:00,3.06563,3.06976,3.06563,3.06976,7250000.0
2009-07-01 21:56:00,3.06771,3.06986,3.06721,3.06819,8260000.0
2009-07-01 21:57:00,3.06984,3.0713,3.06624,3.0698,11000000.0
2009-07-01 21:58:00,3.06987,3.07155,3.06958,3.07146,11500000.0
2009-07-01 21:59:00,3.07154,3.07198,3.0664,3.0664,9880000.0
2009-07-01 22:00:00,3.07019,3.07115,3.0665,3.0665,10130000.0
2009-07-01 22:01:00,3.07006,3.07185,3.06963,3.07001,7250000.0
2009-07-01 22:02:00,3.06562,3.07038,3.06562,3.06868,13380000.0
2009-07-01 22:03:00,3.07041,3.07159,3.06616,3.07025,17000000.0
2009-07-01 22:04:00,3.06856,3.07077,3.06649,3.0679,7500000.0
2009-07-01 22:05:00,3.06961,3.0701,3.06809,3.06809,5750000.0
2009-07-01 22:06:00,3.06943,3.06943,3.06427,3.06911,12500000.0
2009-07-01 22:07:00,3.06969,3.07006,3.06438,3.06735,7000000.0
2009-07-01 22:08:00,3.06934,3.07021,3.06657,3.0691,13250000.0
2009-07-01 22:09:00,3.06458,3.06965,3.06217,3.06707,6750000.0
2009-07-01 22:10:00,3.06835,3.07056,3.06711,3.0695,6250000.0
2009-07-01 22:11:00,3.0695,3.07043,3.06704,3.06772,10250000.0
2009-07-01 22:12:00,3.06774,3.07071,3.06729,3.07028,7750000.0
2009-07-01 22:13:00,3.07049,3.07106,3.06729,3.068,10000000.0
2009-07-01 22:14:00,3.06891,3.07079,3.06819,3.06875,10500000.0
2009-07-01 22:16:00,3.07057,3.07057,3.06537,3.06828,6750000.0
2009-07-01 22:17:00,3.07002,3.07094,3.06285,3.06764,6250000.0
2009-07-01 22:18:00,3.06933,3.06933,3.06435,3.06759,14130000.0
2009-07-01 22:19:00,3.0685,3.07001,3.0681,3.06979,5250000.0
2009-07-01 22:20:00,3.06806,3.07102,3.06471,3.0681,10000000.0
2009-07-01 22:21:00,3.06853,3.07089,3.06735,3.06735,12750000.0
2009-07-01 22:22:00,3.06696,3.06945,3.06696,3.06806,7250000.0
2009-07-01 22:23:00,3.07101,3.07101,3.06842,3.07037,6380000.0
2009-07-01 22:24:00,3.0692,3.07124,3.06568,3.06883,6250000.0
2009-07-01 22:25:00,3.07056,3.07097,3.06588,3.06918,8250000.0
2009-07-01 22:26:00,3.07004,3.07004,3.06777,3.06895,8750000.0
2009-07-01 22:27:00,3.06963,3.06963,3.06481,3.06862,8250000.0
2009-07-01 22:28:00,3.06989,3.06989,3.06609,3.0674,7500000.0
2009-07-01 22:30:00,3.07073,3.07073,3.06526,3.06935,10260000.0
2009-07-01 22:31:00,3.06812,3.06948,3.06772,3.06893,7500000.0
2009-07-01 22:32:00,3.0693,3.07084,3.06687,3.06968,14000000.0
2009-07-01 22:33:00,3.06779,3.07099,3.0658,3.06775,8250000.0
2009-07-01 22:34:00,3.06868,3.06992,3.06836,3.06991,5500000.0
2009-07-01 22:35:00,3.06618,3.07003,3.06618,3.06787,6750000.0
2009-07-01 22:36:00,3.07022,3.07045,3.06624,3.0678,9250000.0
2009-07-01 22:37:00,3.06798,3.07112,3.06731,3.06796,8500000.0
2009-07-01 22:38:00,3.06984,3.06984,3.06453,3.06882,19500000.0
2009-07-01 22:39:00,3.06796,3.06968,3.06586,3.06936,10250000.0
2009-07-01 22:40:00,3.06706,3.07077,3.06488,3.06993,10630000.0
2009-07-01 22:41:00,3.06777,3.07077,3.06475,3.07077,10000000.0
2009-07-01 22:42:00,3.07208,3.07208,3.07086,3.0715,6250000.0
2009-07-01 22:43:00,3.07019,3.0712,3.06644,3.06791,11500000.0
2009-07-01 22:44:00,3.06921,3.07052,3.06698,3.06748,6500000.0
2009-07-01 22:45:00,3.07021,3.07021,3.06393,3.06393,5750000.0
2009-07-01 22:46:00,3.06483,3.06923,3.06483,3.0677,6250000.0
2009-07-01 22:47:00,3.06792,3.07116,3.06792,3.06877,10750000.0
2009-07-01 22:48:00,3.06981,3.0708,3.06866,3.07022,12630000.0
2009-07-01 22:49:00,3.0678,3.07171,3.06524,3.07008,9500000.0
2009-07-01 22:50:00,3.06805,3.07094,3.06523,3.06998,13380000.0
2009-07-01 22:51:00,3.06874,3.0703,3.06637,3.06686,8130000.0
2009-07-01 22:52:00,3.07029,3.07168,3.06913,3.07168,7250000.0
2009-07-01 22:53:00,3.07068,3.07112,3.06541,3.06715,11750000.0
2009-07-01 22:54:00,3.07041,3.07187,3.06683,3.06983,15130000.0
2009-07-01 22:55:00,3.0684,3.07215,3.06736,3.07215,14500000.0
2009-07-01 22:56:00,3.06875,3.07252,3.06875,3.07252,5750000.0
2009-07-01 22:57:00,3.06718,3.07248,3.06682,3.07088,11500000.0
2009-07-01 22:58:00,3.06926,3.07242,3.06901,3.06917,6000000.0
2009-07-01 22:59:00,3.07019,3.07349,3.06931,3.06963,14630000.0
2009-07-01 23:00:00,3.07194,3.07194,3.06904,3.0701,9500000.0
2009-07-01 23:01:00,3.06749,3.0716,3.06685,3.06903,7750000.0
2009-07-01 23:02:00,3.0728,3.0728,3.06708,3.06934,9250000.0
2009-07-01 23:03:00,3.07089,3.07256,3.06937,3.07256,5250000.0
2009-07-01 23:04:00,3.06887,3.07208,3.06704,3.07203,6250000.0
2009-07-01 23:05:00,3.07029,3.07162,3.06953,3.07066,9750000.0
2009-07-01 23:06:00,3.07173,3.07173,3.06669,3.06942,10750000.0
2009-07-01 23:07:00,3.07043,3.07052,3.06724,3.06911,5750000.0
2009-07-01 23:08:00,3.06612,3.0702,3.06612,3.06795,7500000.0
2009-07-01 23:09:00,3.06773,3.07048,3.06673,3.06718,7250000.0
2009-07-01 23:10:00,3.06811,3.07037,3.0662,3.0682,10260000.0
2009-07-01 23:11:00,3.06376,3.06866,3.06376,3.06674,6000000.0
2009-07-01 23:12:00,3.06663,3.06886,3.0639,3.06769,7750000.0
2009-07-01 23:13:00,3.06507,3.06865,3.06507,3.06631,9130000.0
2009-07-01 23:14:00,3.0681,3.06992,3.06496,3.06648,9500000.0
2009-07-01 23:15:00,3.06955,3.06983,3.06601,3.06601,8750000.0
2009-07-01 23:16:00,3.06841,3.06902,3.06084,3.06902,7750000.0
2009-07-01 23:17:00,3.06801,3.06931,3.06407,3.06638,11500000.0
2009-07-01 23:18:00,3.06991,3.07032,3.06637,3.06993,11750000.0
2009-07-01 23:20:00,3.06346,3.06848,3.0617,3.06325,7000000.0
2009-07-01 23:21:00,3.06689,3.06746,3.06401,3.06663,8750000.0
2009-07-01 23:22:00,3.06616,3.06874,3.06355,3.06355,13760000.0
2009-07-01 23:23:00,3.06547,3.06875,3.06496,3.06875,7880000.0
2009-07-01 23:24:00,3.06741,3.06816,3.06204,3.06587,8500000.0
2009-07-01 23:25:00,3.06318,3.0682,3.06055,3.06304,11880000.0
2009-07-01 23:26:00,3.06349,3.06745,3.06349,3.06745,5500000.0
2009-07-01 23:27:00,3.06798,3.06798,3.06591,3.06742,5750000.0
2009-07-01 23:28:00,3.06661,3.06779,3.0601,3.06164,15000000.0
2009-07-01 23:29:00,3.06898,3.06898,3.06225,3.06631,9500000.0
2009-07-01 23:30:00,3.06538,3.06813,3.06279,3.06813,8750000.0
2009-07-01 23:31:00,3.06463,3.0684,3.06229,3.06689,16000000.0
2009-07-01 23:32:00,3.06572,3.06817,3.06465,3.06817,10380000.0
2009-07-01 23:34:00,3.07011,3.07012,3.06567,3.06823,8500000.0
2009-07-01 23:35:00,3.06466,3.06837,3.06466,3.06711,10500000.0
2009-07-01 23:36:00,3.06743,3.06848,3.06419,3.06678,11500000.0
2009-07-01 23:37:00,3.06779,3.06981,3.06702,3.06843,8130000.0
2009-07-01 23:38:00,3.0679,3.06919,3.06446,3.06919,12250000.0
2009-07-01 23:39:00,3.06747,3.06936,3.06445,3.06936,9380000.0
2009-07-01 23:40:00,3.0681,3.0701,3.06364,3.0701,14750000.0
2009-07-01 23:41:00,3.0677,3.07011,3.0662,3.06844,13130000.0
2009-07-01 23:42:00,3.06932,3.06942,3.06673,3.06673,6500000.0
2009-07-01 23:43:00,3.06636,3.06947,3.06599,3.06716,12000000.0
2009-07-01 23:44:00,3.06959,3.0705,3.06669,3.06949,9500000.0
2009-07-01 23:45:00,3.06939,3.06954,3.06614,3.06614,6630000.0
2009-07-01 23:46:00,3.06639,3.06845,3.06109,3.06685,18000000.0
2009-07-01 23:47:00,3.06421,3.06841,3.06406,3.06727,10880000.0
2009-07-01 23:48:00,3.06651,3.0673,3.06411,3.06411,13750000.0
2009-07-01 23:49:00,3.06399,3.06714,3.06216,3.06657,17500000.0
2009-07-01 23:50:00,3.0658,3.06731,3.06183,3.06414,13000000.0
2009-07-01 23:51:00,3.06588,3.06869,3.06121,3.06839,9000000.0
2009-07-01 23:52:00,3.06611,3.0669,3.06315,3.0649,6750000.0
2009-07-01 23:53:00,3.06634,3.06737,3.06505,3.06737,8250000.0
2009-07-01 23:55:00,3.06552,3.06772,3.06552,3.06772,7000000.0
2009-07-01 23:56:00,3.06465,3.06801,3.0637,3.06801,9250000.0
2009-07-01 23:57:00,3.06598,3.07376,3.06528,3.06641,7500000.0
2009-07-01 23:58:00,3.06805,3.06805,3.06317,3.06578,7750000.0
2009-07-01 23:59:00,3.06405,3.0661,3.06063,3.06447,8750000.0
2009-07-02 00:00:00,3.06772,3.06798,3.06377,3.06706,8880000.0
2009-07-02 00:01:00,3.06519,3.06726,3.06336,3.06535,7250000.0
2009-07-02 00:02:00,3.06637,3.06793,3.06359,3.06515,10130000.0
2009-07-02 00:03:00,3.06624,3.06675,3.06298,3.06622,7000000.0
2009-07-02 00:05:00,3.06684,3.06842,3.06391,3.06794,6500000.0
2009-07-02 00:06:00,3.06734,3.06911,3.06475,3.06679,6750000.0
2009-07-02 00:07:00,3.06472,3.0668,3.06181,3.06511,7750000.0
2009-07-02 00:08:00,3.06694,3.06864,3.06312,3.06517,10380000.0
2009-07-02 00:09:00,3.06636,3.06753,3.06336,3.06626,6380000.0
2009-07-02 00:10:00,3.06671,3.06761,3.06581,3.06751,6250000.0
2009-07-02 00:11:00,3.06554,3.06701,3.06356,3.0654,10000000.0
2009-07-02 00:12:00,3.06533,3.06892,3.06533,3.06892,9760000.0
2009-07-02 00:13:00,3.06647,3.06719,3.06279,3.0657,17130000.0
2009-07-02 00:14:00,3.066,3.06715,3.06377,3.06496,8250000.0
2009-07-02 00:15:00,3.06336,3.06618,3.0614,3.06548,7750000.0
2009-07-02 00:16:00,3.06274,3.06665,3.0612,3.06473,9630000.0
2009-07-02 00:17:00,3.06599,3.06751,3.06472,3.06472,7000000.0
2009-07-02 00:18:00,3.06399,3.0669,3.06399,3.06521,7250000.0
2009-07-02 00:19:00,3.06734,3.06734,3.06296,3.06401,9130000.0
2009-07-02 00:20:00,3.06612,3.06715,3.06288,3.06453,12250000.0
2009-07-02 00:21:00,3.06591,3.06811,3.06591,3.06682,5500000.0
2009-07-02 00:22:00,3.06641,3.06768,3.06496,3.06768,13010000.0
2009-07-02 00:23:00,3.06696,3.06807,3.06206,3.06807,7380000.0
2009-07-02 00:24:00,3.06561,3.06703,3.0634,3.06361,5250000.0
2009-07-02 00:25:00,3.06646,3.06821,3.06028,3.06323,8630000.0
2009-07-02 00:26:00,3.06477,3.06901,3.06324,3.06697,9750000.0
2009-07-02 00:27:00,3.06829,3.06985,3.06703,3.06738,14880000.0
2009-07-02 00:28:00,3.06873,3.07039,3.06604,3.06813,8000000.0
2009-07-02 00:29:00,3.07175,3.07175,3.0657,3.0657,8000000.0
2009-07-02 00:30:00,3.06787,3.06934,3.06624,3.06799,8500000.0
2009-07-02 00:31:00,3.06949,3.07018,3.06539,3.06853,6750000.0
2009-07-02 00:32:00,3.06737,3.07013,3.06379,3.07013,9000000.0
2009-07-02 00:33:00,3.06643,3.06947,3.06589,3.06744,8640000.0
2009-07-02 00:34:00,3.06878,3.06993,3.06615,3.06847,7130000.0
2009-07-02 00:35:00,3.06833,3.07089,3.06452,3.06981,12750000.0
2009-07-02 00:36:00,3.07007,3.07129,3.0654,3.07129,7250000.0
2009-07-02 00:37:00,3.06642,3.07088,3.06642,3.06995,10000000.0
2009-07-02 00:38:00,3.06857,3.07102,3.06535,3.06866,7250000.0
2009-07-02 00:39:00,3.06914,3.07068,3.06705,3.0682,5630000.0
2009-07-02 00:40:00,3.06831,3.07154,3.06545,3.06861,14250000.0
2009-07-02 00:41:00,3.07134,3.07185,3.06993,3.07077,13500000.0
2009-07-02 00:42:00,3.06843,3.07119,3.06713,3.06715,8500000.0
2009-07-02 00:43:00,3.06771,3.07078,3.06771,3.07029,7250000.0
2009-07-02 00:44:00,3.07042,3.07145,3.06812,3.07028,8750000.0
2009-07-02 00:45:00,3.06927,3.07158,3.06835,3.06945,13750000.0
2009-07-02 00:46:00,3.06507,3.06829,3.06447,3.06829,8630000.0
2009-07-02 00:47:00,3.07061,3.07102,3.06596,3.06899,9250000.0
2009-07-02 00:48:00,3.06734,3.06991,3.06535,3.06749,11750000.0
2009-07-02 00:49:00,3.06732,3.07107,3.06592,3.06592,13250000.0
2009-07-02 00:50:00,3.07045,3.07045,3.06479,3.06711,9000000.0
2009-07-02 00:51:00,3.06729,3.0708,3.06729,3.06959,14000000.0
2009-07-02 00:52:00,3.07132,3.07132,3.06753,3.06753,6500000.0
2009-07-02 00:53:00,3.06571,3.0691,3.06493,3.06627,11000000.0
2009-07-02 00:54:00,3.07088,3.07088,3.06656,3.06885,12000000.0
2009-07-02 00:55:00,3.0702,3.07147,3.06736,3.06736,9380000.0
2009-07-02 00:56:00,3.06898,3.07121,3.06585,3.06875,17750000.0
2009-07-02 00:57:00,3.06952,3.07068,3.06471,3.07068,12630000.0
2009-07-02 00:58:00,3.06834,3.06984,3.06268,3.06712,15750000.0
2009-07-02 00:59:00,3.06955,3.06963,3.06665,3.06791,8000000.0
2009-07-02 01:00:00,3.06972,3.07123,3.06652,3.06929,9250000.0
2009-07-02 01:01:00,3.06828,3.07139,3.06775,3.07139,10000000.0
2009-07-02 01:02:00,3.06888,3.07068,3.06744,3.0695,12750000.0
2009-07-02 01:03:00,3.06881,3.07112,3.06539,3.07112,8500000.0
2009-07-02 01:04:00,3.06825,3.07159,3.06825,3.07159,6000000.0
2009-07-02 01:05:00,3.06742,3.07063,3.06728,3.06976,5750000.0
2009-07-02 01:06:00,3.07018,3.07112,3.0682,3.0682,5250000.0
2009-07-02 01:07:00,3.06801,3.07053,3.06629,3.06629,11750000.0
2009-07-02 01:08:00,3.06857,3.07101,3.06857,3.07101,5500000.0
2009-07-02 01:09:00,3.06907,3.07097,3.06526,3.07097,7500000.0
2009-07-02 01:10:00,3.06569,3.07023,3.06417,3.0681,8250000.0
2009-07-02 01:11:00,3.0709,3.07131,3.06472,3.06895,12250000.0
2009-07-02 01:12:00,3.07004,3.07033,3.06832,3.06888,5750000.0
2009-07-02 01:13:00,3.06638,3.07059,3.06432,3.0672,8250000.0
2009-07-02 01:14:00,3.0686,3.06948,3.06564,3.06907,10750000.0
2009-07-02 01:15:00,3.07031,3.07077,3.06843,3.06843,9250000.0
2009-07-02 01:16:00,3.06868,3.07144,3.0678,3.06864,10380000.0
2009-07-02 01:17:00,3.06785,3.07162,3.06629,3.06952,17000000.0
2009-07-02 01:18:00,3.06859,3.07034,3.06643,3.06772,14880000.0
2009-07-02 01:19:00,3.06904,3.07057,3.06695,3.0688,10250000.0
2009-07-02 01:20:00,3.068,3.06996,3.06717,3.0681,6250000.0
2009-07-02 01:21:00,3.0687,3.06997,3.06462,3.06903,16000000.0
2009-07-02 01:22:00,3.0694,3.07093,3.06331,3.06964,11500000.0
2009-07-02 01:23:00,3.06614,3.07034,3.06614,3.06984,11500000.0
2009-07-02 01:24:00,3.06529,3.06943,3.0633,3.0633,6250000.0
2009-07-02 01:25:00,3.06821,3.07051,3.0631,3.066,12250000.0
2009-07-02 01:26:00,3.06225,3.06895,3.06225,3.06401,13500000.0
2009-07-02 01:27:00,3.06667,3.06927,3.06624,3.06877,9010000.0
2009-07-02 01:28:00,3.06887,3.07125,3.06654,3.06851,13880000.0
2009-07-02 01:29:00,3.06669,3.06954,3.06445,3.06445,12000000.0
2009-07-02 01:30:00,3.06843,3.07111,3.06676,3.06716,6750000.0
2009-07-02 01:31:00,3.06983,3.06983,3.06543,3.06751,8000000.0
2009-07-02 01:32:00,3.07043,3.07062,3.06432,3.068,12880000.0
2009-07-02 01:33:00,3.06866,3.06999,3.06613,3.06877,7000000.0
2009-07-02 01:34:00,3.06863,3.07079,3.06698,3.0688,7250000.0
2009-07-02 01:35:00,3.06795,3.07103,3.06676,3.06836,12000000.0
2009-07-02 01:36:00,3.07009,3.0717,3.06879,3.06879,7000000.0
2009-07-02 01:37:00,3.06705,3.07239,3.06661,3.06951,11750000.0
2009-07-02 01:38:00,3.07047,3.07047,3.06847,3.06914,7750000.0
2009-07-02 01:39:00,3.07002,3.07043,3.0666,3.06964,7500000.0
2009-07-02 01:40:00,3.06949,3.06949,3.06659,3.06724,9130000.0
2009-07-02 01:41:00,3.0692,3.07152,3.06707,3.06953,13500000.0
2009-07-02 01:42:00,3.06931,3.07081,3.06525,3.06555,10000000.0
2009-07-02 01:43:00,3.06944,3.07033,3.06393,3.06772,11500000.0
2009-07-02 01:44:00,3.07024,3.07166,3.06577,3.06909,18000000.0
2009-07-02 01:45:00,3.07035,3.07282,3.06662,3.06953,11880000.0
2009-07-02 01:46:00,3.0678,3.07077,3.06413,3.06413,9000000.0
2009-07-02 01:47:00,3.07024,3.07024,3.06766,3.06766,9750000.0
2009-07-02 01:48:00,3.06985,3.0704,3.06582,3.06582,7750000.0
2009-07-02 01:49:00,3.06896,3.0705,3.06674,3.0705,12000000.0
2009-07-02 01:50:00,3.0669,3.07002,3.06547,3.06824,12500000.0
2009-07-02 01:51:00,3.06793,3.06948,3.06685,3.06905,6000000.0
2009-07-02 01:52:00,3.06616,3.07067,3.06592,3.06897,11380000.0
2009-07-02 01:53:00,3.06879,3.07024,3.06604,3.06604,8250000.0
2009-07-02 01:55:00,3.06874,3.07187,3.06779,3.06835,13500000.0
2009-07-02 01:56:00,3.0668,3.0696,3.06407,3.06755,6250000.0
2009-07-02 01:57:00,3.06945,3.07005,3.06354,3.06653,11630000.0
2009-07-02 01:58:00,3.06846,3.06914,3.06313,3.06543,6750000.0
2009-07-02 02:01:00,3.06795,3.06927,3.0667,3.06927,5750000.0
2009-07-02 02:02:00,3.06962,3.06962,3.06293,3.06293,10010000.0
2009-07-02 02:03:00,3.06859,3.06883,3.06321,3.06765,14500000.0
2009-07-02 02:04:00,3.06794,3.06794,3.06241,3.06718,7000000.0
2009-07-02 02:05:00,3.06854,3.06977,3.06556,3.06645,9000000.0
2009-07-02 02:06:00,3.0674,3.0692,3.06601,3.06686,8750000.0
2009-07-02 02:07:00,3.06793,3.06832,3.06359,3.06709,5250000.0
2009-07-02 02:08:00,3.06884,3.06954,3.06542,3.06949,6500000.0
2009-07-02 02:10:00,3.06865,3.07007,3.06573,3.06965,8880000.0
2009-07-02 02:11:00,3.06819,3.06852,3.06647,3.06794,7250000.0
2009-07-02 02:12:00,3.06786,3.06896,3.06279,3.0672,7500000.0
2009-07-02 02:13:00,3.06946,3.06946,3.0642,3.0642,8880000.0
2009-07-02 02:14:00,3.06839,3.06892,3.06261,3.06571,5500000.0
2009-07-02 02:15:00,3.06845,3.06883,3.06701,3.06727,6000000.0
2009-07-02 02:16:00,3.06587,3.06708,3.06498,3.06498,9750000.0
2009-07-02 02:17:00,3.0661,3.0685,3.06457,3.06606,12250000.0
2009-07-02 02:18:00,3.06529,3.06885,3.06329,3.06597,11500000.0
2009-07-02 02:19:00,3.06807,3.06896,3.06564,3.06564,7130000.0
2009-07-02 02:20:00,3.06639,3.07017,3.06407,3.07017,11000000.0
2009-07-02 02:21:00,3.06808,3.0705,3.06726,3.0705,7000000.0
2009-07-02 02:22:00,3.06938,3.07054,3.06589,3.07033,8750000.0
2009-07-02 02:23:00,3.07054,3.07092,3.06736,3.06776,6000000.0
2009-07-02 02:24:00,3.06988,3.07055,3.06866,3.06915,6000000.0
2009-07-02 02:25:00,3.06773,3.07037,3.06773,3.06978,11000000.0
2009-07-02 02:26:00,3.06954,3.07118,3.06317,3.07118,18250000.0
2009-07-02 02:27:00,3.07098,3.07098,3.06582,3.06918,6380000.0
2009-07-02 02:28:00,3.07059,3.07059,3.06558,3.06572,15880000.0
2009-07-02 02:29:00,3.06793,3.07009,3.06421,3.06651,9380000.0
2009-07-02 02:30:00,3.06522,3.07131,3.0644,3.07131,7500000.0
2009-07-02 02:31:00,3.07184,3.07191,3.06511,3.07156,16880000.0
2009-07-02 02:32:00,3.06841,3.07113,3.06514,3.0705,5250000.0
2009-07-02 02:33:00,3.06682,3.07128,3.06682,3.06836,6630000.0
2009-07-02 02:34:00,3.07113,3.07215,3.06845,3.07136,9260000.0
2009-07-02 02:35:00,3.0701,3.07127,3.06714,3.06714,5500000.0
2009-07-02 02:36:00,3.06658,3.07143,3.06658,3.07131,6750000.0
2009-07-02 02:37:00,3.0744,3.07483,3.07029,3.07057,6500000.0
2009-07-02 02:38:00,3.07286,3.07286,3.06856,3.06888,6250000.0
2009-07-02 02:39:00,3.07125,3.07214,3.06971,3.06971,8000000.0
2009-07-02 02:40:00,3.07076,3.07185,3.06776,3.07031,11000000.0
2009-07-02 02:41:00,3.06613,3.07239,3.06613,3.07239,5500000.0
2009-07-02 02:42:00,3.07055,3.07059,3.06648,3.06965,6000000.0
2009-07-02 02:43:00,3.07023,3.07312,3.06609,3.07312,6000000.0
2009-07-02 02:44:00,3.07105,3.07524,3.06768,3.07524,9380000.0
2009-07-02 02:45:00,3.07594,3.07675,3.07067,3.07464,8750000.0
2009-07-02 02:46:00,3.07224,3.07296,3.07052,3.07052,5250000.0
2009-07-02 02:47:00,3.07185,3.0722,3.07001,3.07049,7750000.0
2009-07-02 02:48:00,3.07257,3.07257,3.06806,3.06925,6750000.0
2009-07-02 02:49:00,3.07257,3.07471,3.07021,3.07226,11000000.0
2009-07-02 02:50:00,3.07127,3.07363,3.0692,3.07269,6000000.0
2009-07-02 02:51:00,3.06826,3.0732,3.06826,3.0732,7260000.0
2009-07-02 02:52:00,3.07145,3.07367,3.06898,3.06932,8000000.0
2009-07-02 02:53:00,3.06937,3.0732,3.06863,3.07113,10250000.0
2009-07-02 02:54:00,3.0753,3.0753,3.06805,3.07055,11000000.0
2009-07-02 02:55:00,3.07283,3.07333,3.06736,3.07184,5500000.0
2009-07-02 02:56:00,3.06946,3.07379,3.06663,3.07379,10130000.0
2009-07-02 02:57:00,3.07162,3.073,3.07016,3.07269,7000000.0
2009-07-02 02:58:00,3.07115,3.07311,3.07026,3.07114,5250000.0
2009-07-02 02:59:00,3.07002,3.07451,3.07002,3.07117,8880000.0
2009-07-02 03:00:00,3.07147,3.07757,3.06757,3.07757,5500000.0
2009-07-02 03:01:00,3.08047,3.08125,3.07037,3.07135,7250000.0
2009-07-02 03:02:00,3.07262,3.07454,3.07002,3.07002,5250000.0
2009-07-02 03:03:00,3.07483,3.07596,3.06823,3.06823,5500000.0
2009-07-02 03:04:00,3.07418,3.0761,3.07028,3.07305,6000000.0
2009-07-02 03:05:00,3.06834,3.07524,3.06834,3.07524,8500000.0
2009-07-02 03:06:00,3.07427,3.07682,3.06772,3.07318,11250000.0
2009-07-02 03:07:00,3.07432,3.07531,3.07167,3.07352,9380000.0
2009-07-02 03:08:00,3.07538,3.07538,3.07243,3.07382,10000000.0
2009-07-02 03:09:00,3.07081,3.07533,3.07029,3.07237,12500000.0
2009-07-02 03:10:00,3.07553,3.07577,3.07123,3.07577,7250000.0
2009-07-02 03:11:00,3.07342,3.07655,3.07329,3.07655,6750000.0
2009-07-02 03:12:00,3.07228,3.07534,3.06994,3.06994,11250000.0
2009-07-02 03:13:00,3.07203,3.07432,3.06921,3.0738,6500000.0
2009-07-02 03:14:00,3.07188,3.07361,3.07112,3.07191,8000000.0
2009-07-02 03:15:00,3.07151,3.0761,3.07028,3.0761,6500000.0
2009-07-02 03:16:00,3.07206,3.0747,3.06894,3.07117,9130000.0
2009-07-02 03:17:00,3.07321,3.07767,3.06638,3.07303,10000000.0
2009-07-02 03:18:00,3.07135,3.07381,3.07135,3.07296,3750000.0
2009-07-02 03:19:00,3.07252,3.07566,3.07137,3.07539,8500000.0
2009-07-02 03:20:00,3.07456,3.07456,3.06945,3.06945,8000000.0
2009-07-02 03:21:00,3.06883,3.07544,3.06883,3.07323,8750000.0
2009-07-02 03:22:00,3.07276,3.07534,3.07114,3.07128,5250000.0
2009-07-02 03:23:00,3.07379,3.07466,3.07168,3.07466,10500000.0
2009-07-02 03:24:00,3.07433,3.07506,3.07104,3.07198,7250000.0
2009-07-02 03:25:00,3.07304,3.07304,3.06907,3.07055,5500000.0
2009-07-02 03:26:00,3.07211,3.07605,3.06718,3.07605,5250000.0
2009-07-02 03:27:00,3.07102,3.0755,3.07102,3.07463,5630000.0
2009-07-02 03:28:00,3.06909,3.07348,3.06699,3.06699,10630000.0
2009-07-02 03:29:00,3.07394,3.07426,3.06784,3.07034,9500000.0
2009-07-02 03:30:00,3.06896,3.07262,3.06738,3.07068,8500000.0
2009-07-02 03:31:00,3.07402,3.07402,3.06937,3.07312,9250000.0
2009-07-02 03:32:00,3.07304,3.07463,3.06999,3.07414,7000000.0
2009-07-02 03:33:00,3.0755,3.07663,3.072,3.07454,9000000.0
2009-07-02 03:34:00,3.06915,3.07408,3.06915,3.06982,8250000.0
2009-07-02 03:35:00,3.07244,3.07279,3.06901,3.06948,7750000.0
2009-07-02 03:36:00,3.0728,3.07427,3.06885,3.072,10000000.0
2009-07-02 03:37:00,3.07401,3.07453,3.06893,3.07453,10130000.0
2009-07-02 03:38:00,3.07657,3.07657,3.06663,3.06663,9250000.0
2009-07-02 03:39:00,3.07277,3.07435,3.06963,3.07435,14500000.0
2009-07-02 03:40:00,3.07379,3.07453,3.06654,3.06654,8000000.0
2009-07-02 03:41:00,3.07146,3.07373,3.06965,3.07368,7380000.0
2009-07-02 03:42:00,3.07316,3.07485,3.07073,3.07485,9250000.0
2009-07-02 03:43:00,3.06948,3.07446,3.06948,3.07271,9750000.0
2009-07-02 03:44:00,3.0704,3.07443,3.07036,3.07036,8250000.0
2009-07-02 03:45:00,3.07059,3.07378,3.07018,3.0737,12000000.0
2009-07-02 03:46:00,3.07172,3.07531,3.07092,3.07295,6750000.0
2009-07-02 03:47:00,3.07507,3.07507,3.06944,3.07045,6250000.0
2009-07-02 03:48:00,3.07466,3.07466,3.0676,3.07378,8500000.0
2009-07-02 03:49:00,3.07447,3.07447,3.06885,3.07275,9000000.0
2009-07-02 03:50:00,3.07002,3.07178,3.0693,3.06959,10000000.0
2009-07-02 03:51:00,3.06981,3.0729,3.06957,3.07112,9250000.0
2009-07-02 03:52:00,3.07064,3.07354,3.06624,3.07354,7500000.0
2009-07-02 03:53:00,3.0729,3.0729,3.06887,3.07202,7880000.0
2009-07-02 03:54:00,3.07303,3.07382,3.06639,3.06814,7500000.0
2009-07-02 03:55:00,3.06735,3.0708,3.06537,3.06829,10250000.0
2009-07-02 03:56:00,3.07201,3.0721,3.06794,3.0683,5500000.0
2009-07-02 03:57:00,3.07107,3.07195,3.06804,3.07115,6250000.0
2009-07-02 03:58:00,3.06706,3.07177,3.06706,3.06975,7750000.0
2009-07-02 03:59:00,3.07131,3.07476,3.06661,3.06861,7000000.0
2009-07-02 04:00:00,3.07376,3.07376,3.06782,3.07027,4380000.0
2009-07-02 04:01:00,3.07301,3.07301,3.06767,3.06879,9750000.0
2009-07-02 04:02:00,3.07001,3.07213,3.06671,3.07213,5500000.0
2009-07-02 04:03:00,3.06817,3.07223,3.06817,3.06963,7750000.0
2009-07-02 04:04:00,3.07016,3.07161,3.06882,3.06882,6750000.0
2009-07-02 04:05:00,3.07153,3.07271,3.06923,3.07253,6000000.0
2009-07-02 04:06:00,3.07385,3.07385,3.06884,3.07002,5500000.0
2009-07-02 04:07:00,3.06983,3.07098,3.06614,3.0706,7250000.0
2009-07-02 04:08:00,3.06971,3.07165,3.06682,3.07165,9250000.0
2009-07-02 04:09:00,3.07185,3.07251,3.06973,3.07074,7380000.0
2009-07-02 04:10:00,3.07058,3.07211,3.06809,3.07211,8880000.0
2009-07-02 04:11:00,3.06623,3.07124,3.06623,3.07001,7000000.0
2009-07-02 04:12:00,3.06853,3.07422,3.06799,3.07188,7000000.0
2009-07-02 04:13:00,3.07618,3.07618,3.0664,3.06787,5500000.0
2009-07-02 04:14:00,3.0719,3.0719,3.06618,3.07171,11000000.0
2009-07-02 04:15:00,3.07295,3.07295,3.06996,3.06996,6250000.0
2009-07-02 04:16:00,3.074,3.07427,3.07087,3.07259,6250000.0
2009-07-02 04:17:00,3.07523,3.07523,3.0698,3.07382,9250000.0
2009-07-02 04:18:00,3.07066,3.07432,3.06979,3.07432,12500000.0
2009-07-02 04:19:00,3.07202,3.07426,3.06759,3.07426,9250000.0
2009-07-02 04:20:00,3.07643,3.07643,3.07186,3.07245,10500000.0
2009-07-02 04:21:00,3.07223,3.0834,3.07108,3.0834,10250000.0
2009-07-02 04:22:00,3.08282,3.08419,3.07066,3.07066,9750000.0
2009-07-02 04:23:00,3.07473,3.07473,3.06787,3.07017,7250000.0
2009-07-02 04:24:00,3.07162,3.07662,3.07162,3.07662,10000000.0
2009-07-02 04:25:00,3.07678,3.07777,3.07018,3.07018,5250000.0
2009-07-02 04:26:00,3.07737,3.07769,3.07369,3.07465,9500000.0
2009-07-02 04:27:00,3.07232,3.0766,3.07232,3.07517,8500000.0
2009-07-02 04:28:00,3.07749,3.07789,3.07366,3.0755,7750000.0
2009-07-02 04:29:00,3.07538,3.0764,3.06944,3.07294,7880000.0
2009-07-02 04:30:00,3.07587,3.0778,3.07449,3.07766,8750000.0
2009-07-02 04:31:00,3.07612,3.07799,3.07238,3.07601,7750000.0
2009-07-02 04:32:00,3.07764,3.07764,3.07336,3.07484,5380000.0
2009-07-02 04:33:00,3.0768,3.0768,3.07328,3.07358,6000000.0
2009-07-02 04:34:00,3.07299,3.07587,3.07081,3.07493,6750000.0
2009-07-02 04:35:00,3.07215,3.07588,3.07034,3.07447,6380000.0
2009-07-02 04:36:00,3.0725,3.07554,3.07205,3.07357,8250000.0
2009-07-02 04:37:00,3.07474,3.07603,3.0733,3.07498,6500000.0
2009-07-02 04:38:00,3.07526,3.07526,3.06816,3.07385,5250000.0
2009-07-02 04:39:00,3.07328,3.07526,3.07228,3.07228,6750000.0
2009-07-02 04:40:00,3.07536,3.07582,3.06938,3.07484,14750000.0
2009-07-02 04:41:00,3.07487,3.07802,3.07384,3.07669,9000000.0
2009-07-02 04:42:00,3.07607,3.07681,3.07205,3.07681,9750000.0
2009-07-02 04:43:00,3.07685,3.07691,3.07417,3.07593,7500000.0
2009-07-02 04:44:00,3.07365,3.0772,3.07066,3.0772,7250000.0
2009-07-02 04:45:00,3.07716,3.07774,3.07391,3.07475,5880000.0
2009-07-02 04:46:00,3.0725,3.07671,3.0725,3.07671,7500000.0
2009-07-02 04:47:00,3.07639,3.07686,3.07253,3.07489,8000000.0
2009-07-02 04:48:00,3.0746,3.07771,3.07181,3.07771,17750000.0
2009-07-02 04:49:00,3.07437,3.07748,3.07349,3.07551,7500000.0
2009-07-02 04:50:00,3.07383,3.07925,3.07202,3.07401,11500000.0
2009-07-02 04:51:00,3.07916,3.07916,3.07032,3.07735,8880000.0
2009-07-02 04:52:00,3.07339,3.07842,3.07187,3.07842,7750000.0
2009-07-02 04:53:00,3.0743,3.07719,3.07049,3.07669,6500000.0
2009-07-02 04:54:00,3.07558,3.07588,3.07174,3.0731,5250000.0
2009-07-02 04:55:00,3.07671,3.07671,3.06931,3.07292,9630000.0
2009-07-02 04:56:00,3.07369,3.07651,3.07099,3.07651,7000000.0
2009-07-02 04:57:00,3.07413,3.07787,3.07079,3.07341,9500000.0
2009-07-02 04:58:00,3.0767,3.0767,3.07021,3.07511,8500000.0
2009-07-02 04:59:00,3.07377,3.0753,3.06943,3.0723,9130000.0
2009-07-02 05:00:00,3.07307,3.07516,3.07062,3.07483,16500000.0
2009-07-02 05:01:00,3.07523,3.07588,3.07034,3.07221,16630000.0
2009-07-02 05:02:00,3.0763,3.07741,3.0737,3.0748,15500000.0
2009-07-02 05:03:00,3.07726,3.07743,3.07282,3.07344,8000000.0
2009-07-02 05:04:00,3.07356,3.07601,3.07284,3.07555,7250000.0
2009-07-02 05:05:00,3.07412,3.07461,3.07146,3.07195,8000000.0
2009-07-02 05:06:00,3.07538,3.07701,3.07239,3.07585,11630000.0
2009-07-02 05:07:00,3.07345,3.07633,3.06988,3.07288,12500000.0
2009-07-02 05:08:00,3.07108,3.0767,3.07108,3.07561,5250000.0
2009-07-02 05:09:00,3.07483,3.07603,3.07262,3.0746,13630000.0
2009-07-02 05:10:00,3.07451,3.07671,3.07374,3.07671,6500000.0
2009-07-02 05:11:00,3.07163,3.07646,3.07083,3.07468,7000000.0
2009-07-02 05:12:00,3.07265,3.07415,3.07026,3.07205,7500000.0
2009-07-02 05:13:00,3.07767,3.08173,3.07627,3.08135,13630000.0
2009-07-02 05:14:00,3.0832,3.0832,3.07545,3.07735,11130000.0
2009-07-02 05:15:00,3.07485,3.08093,3.07173,3.07692,8250000.0
2009-07-02 05:16:00,3.07491,3.07803,3.07268,3.07803,8750000.0
2009-07-02 05:17:00,3.07489,3.07738,3.06859,3.07437,11500000.0
2009-07-02 05:18:00,3.07637,3.07765,3.07112,3.07154,8250000.0
2009-07-02 05:19:00,3.07652,3.07774,3.07324,3.07326,9250000.0
2009-07-02 05:20:00,3.07759,3.07792,3.07143,3.07474,8000000.0
2009-07-02 05:21:00,3.07702,3.07837,3.07344,3.07691,12500000.0
2009-07-02 05:22:00,3.07676,3.07823,3.07565,3.07565,8750000.0
2009-07-02 05:23:00,3.07665,3.07929,3.07484,3.07486,11630000.0
2009-07-02 05:24:00,3.07809,3.07854,3.07168,3.07763,15500000.0
2009-07-02 05:25:00,3.07947,3.07947,3.07375,3.07793,9750000.0
2009-07-02 05:26:00,3.07679,3.07764,3.07311,3.07764,16500000.0
2009-07-02 05:27:00,3.07736,3.07741,3.07238,3.07588,8250000.0
2009-07-02 05:28:00,3.07672,3.0786,3.0748,3.0748,9750000.0
2009-07-02 05:29:00,3.07373,3.08071,3.07373,3.07969,6630000.0
2009-07-02 05:30:00,3.0797,3.08213,3.07548,3.07548,11000000.0
2009-07-02 05:31:00,3.07655,3.07857,3.07435,3.07857,9000000.0
2009-07-02 05:32:00,3.07731,3.07774,3.07349,3.07772,7750000.0
2009-07-02 05:33:00,3.07645,3.07733,3.07439,3.07664,9500000.0
2009-07-02 05:34:00,3.07453,3.07632,3.07139,3.07475,9000000.0
2009-07-02 05:35:00,3.07419,3.07707,3.06933,3.06933,6500000.0
2009-07-02 05:36:00,3.07359,3.07808,3.07293,3.07808,8630000.0
2009-07-02 05:37:00,3.07769,3.07776,3.07433,3.07524,6880000.0
2009-07-02 05:38:00,3.07837,3.0818,3.07662,3.07886,10750000.0
2009-07-02 05:39:00,3.07864,3.07888,3.07425,3.07663,13500000.0
2009-07-02 05:40:00,3.07407,3.07818,3.07308,3.07818,9750000.0
2009-07-02 05:41:00,3.07521,3.07731,3.07312,3.0751,9000000.0
2009-07-02 05:42:00,3.07594,3.07727,3.07333,3.07333,9500000.0
2009-07-02 05:43:00,3.07818,3.08039,3.07159,3.08039,11500000.0
2009-07-02 05:44:00,3.08128,3.08128,3.07544,3.07588,5250000.0
2009-07-02 05:45:00,3.07648,3.07835,3.07477,3.0764,9880000.0
2009-07-02 05:46:00,3.07575,3.07792,3.07226,3.07445,15130000.0
2009-07-02 05:47:00,3.07255,3.07792,3.07255,3.07792,12500000.0
2009-07-02 05:48:00,3.07658,3.0778,3.07062,3.0745,15000000.0
2009-07-02 05:49:00,3.07763,3.07823,3.07188,3.07373,15250000.0
2009-07-02 05:50:00,3.07729,3.07808,3.07123,3.07664,6750000.0
2009-07-02 05:51:00,3.07305,3.07822,3.07231,3.07822,17750000.0
2009-07-02 05:52:00,3.07675,3.07762,3.07431,3.07568,12000000.0
2009-07-02 05:53:00,3.07703,3.07715,3.07255,3.07697,15500000.0
2009-07-02 05:54:00,3.07319,3.07682,3.07308,3.07448,9880000.0
2009-07-02 05:55:00,3.07503,3.07869,3.07311,3.07785,16750000.0
2009-07-02 05:56:00,3.07471,3.07743,3.06879,3.07387,7750000.0
2009-07-02 05:57:00,3.07646,3.07722,3.07054,3.07639,17750000.0
2009-07-02 05:58:00,3.07268,3.07637,3.0717,3.07462,8000000.0
2009-07-02 05:59:00,3.07496,3.07698,3.06851,3.07698,19500000.0
2009-07-02 06:00:00,3.07032,3.07672,3.07032,3.07382,13630000.0
2009-07-02 06:01:00,3.07609,3.07695,3.07408,3.07582,8630000.0
2009-07-02 06:02:00,3.07512,3.07739,3.07407,3.07437,8250000.0
2009-07-02 06:03:00,3.07257,3.07786,3.07257,3.07531,5880000.0
2009-07-02 06:04:00,3.07592,3.07838,3.07246,3.07532,10380000.0
2009-07-02 06:05:00,3.07429,3.07604,3.07217,3.07597,6250000.0
2009-07-02 06:06:00,3.07199,3.07603,3.07193,3.07603,8750000.0
2009-07-02 06:07:00,3.07419,3.07509,3.0714,3.07509,7000000.0
2009-07-02 06:08:00,3.07535,3.07808,3.07369,3.07434,4880000.0
2009-07-02 06:09:00,3.077,3.07838,3.07221,3.07482,10500000.0
2009-07-02 06:10:00,3.0738,3.07712,3.0738,3.07524,8000000.0
2009-07-02 06:11:00,3.07398,3.07778,3.07379,3.07669,11500000.0
2009-07-02 06:12:00,3.0781,3.07818,3.07509,3.0758,9750000.0
2009-07-02 06:13:00,3.07372,3.07841,3.07372,3.0769,5250000.0
2009-07-02 06:14:00,3.0759,3.07993,3.0759,3.07825,9000000.0
2009-07-02 06:15:00,3.07554,3.07987,3.07219,3.0773,6000000.0
2009-07-02 06:16:00,3.07382,3.07812,3.07015,3.07812,7000000.0
2009-07-02 06:17:00,3.07635,3.07834,3.07598,3.07808,9500000.0
2009-07-02 06:18:00,3.07173,3.07899,3.07173,3.07886,6500000.0
2009-07-02 06:19:00,3.07751,3.07839,3.07493,3.07839,6130000.0
2009-07-02 06:20:00,3.0774,3.07941,3.07534,3.07941,9630000.0
2009-07-02 06:21:00,3.07555,3.07881,3.07396,3.07396,9250000.0
2009-07-02 06:22:00,3.07532,3.07842,3.0739,3.07552,5500000.0
2009-07-02 06:23:00,3.07484,3.07878,3.07392,3.07575,12250000.0
2009-07-02 06:24:00,3.07808,3.07918,3.07072,3.07072,8750000.0
2009-07-02 06:25:00,3.08001,3.08001,3.0758,3.07593,9000000.0
2009-07-02 06:26:00,3.077,3.07967,3.07478,3.07478,8010000.0
2009-07-02 06:27:00,3.0794,3.0794,3.07578,3.07578,5750000.0
2009-07-02 06:28:00,3.07754,3.07923,3.07577,3.07923,6750000.0
2009-07-02 06:29:00,3.07745,3.08193,3.07721,3.07917,7880000.0
2009-07-02 06:30:00,3.07297,3.07826,3.07121,3.07826,12000000.0
2009-07-02 06:31:00,3.07476,3.08009,3.07476,3.07525,6750000.0
2009-07-02 06:32:00,3.0711,3.07789,3.0711,3.07442,5500000.0
2009-07-02 06:33:00,3.07439,3.07646,3.07312,3.07501,7500000.0
2009-07-02 06:34:00,3.07322,3.07834,3.07271,3.07482,10750000.0
2009-07-02 06:35:00,3.07604,3.07798,3.07348,3.07348,6500000.0
2009-07-02 06:36:00,3.0752,3.08012,3.07443,3.08012,5750000.0
2009-07-02 06:37:00,3.07799,3.08025,3.07628,3.07628,11500000.0
2009-07-02 06:38:00,3.07449,3.07704,3.0734,3.07634,13000000.0
2009-07-02 06:39:00,3.07545,3.07726,3.07117,3.07726,6500000.0
2009-07-02 06:40:00,3.07725,3.07725,3.07562,3.07608,8500000.0
2009-07-02 06:41:00,3.07395,3.07917,3.07361,3.07917,9630000.0
2009-07-02 06:42:00,3.07816,3.07929,3.07391,3.07428,9250000.0
2009-07-02 06:43:00,3.07533,3.07863,3.0746,3.077,11750000.0
2009-07-02 06:44:00,3.0747,3.07855,3.07401,3.07855,8000000.0
2009-07-02 06:45:00,3.07634,3.08035,3.07474,3.07632,7750000.0
2009-07-02 06:46:00,3.07938,3.07939,3.0738,3.0738,7380000.0
2009-07-02 06:47:00,3.07693,3.07943,3.07613,3.07943,9750000.0
2009-07-02 06:48:00,3.079,3.0792,3.07415,3.07773,7500000.0
2009-07-02 06:49:00,3.07586,3.07898,3.07586,3.07607,9000000.0
2009-07-02 06:50:00,3.07735,3.07832,3.07479,3.07569,7750000.0
2009-07-02 06:51:00,3.07714,3.07848,3.0744,3.07848,10250000.0
2009-07-02 06:52:00,3.07631,3.07872,3.07473,3.07872,7880000.0
2009-07-02 06:53:00,3.07552,3.07796,3.07468,3.07672,7130000.0
2009-07-02 06:54:00,3.07765,3.07818,3.07481,3.07481,6500000.0
2009-07-02 06:55:00,3.07793,3.07858,3.07638,3.07638,8500000.0
2009-07-02 06:56:00,3.07974,3.07974,3.07647,3.07716,8500000.0
2009-07-02 06:57:00,3.076,3.07941,3.07456,3.07456,15500000.0
2009-07-02 06:58:00,3.07983,3.07983,3.07541,3.0768,8500000.0
2009-07-02 06:59:00,3.07375,3.07942,3.07346,3.07505,7500000.0
2009-07-02 07:00:00,3.07897,3.07904,3.07474,3.07904,9750000.0
2009-07-02 07:01:00,3.08,3.08033,3.07446,3.07517,11130000.0
2009-07-02 07:02:00,3.0771,3.07826,3.07277,3.07678,12630000.0
2009-07-02 07:03:00,3.07311,3.07669,3.073,3.073,5880000.0
2009-07-02 07:04:00,3.07659,3.07777,3.07208,3.0752,9500000.0
2009-07-02 07:05:00,3.07425,3.07987,3.07422,3.07769,9250000.0
2009-07-02 07:06:00,3.07493,3.07596,3.07295,3.07426,13250000.0
2009-07-02 07:07:00,3.07619,3.079,3.07287,3.07591,10250000.0
2009-07-02 07:08:00,3.07423,3.07861,3.07265,3.07265,7000000.0
2009-07-02 07:09:00,3.07705,3.07792,3.07352,3.07368,15750000.0
2009-07-02 07:10:00,3.07268,3.08105,3.07268,3.08105,7250000.0
2009-07-02 07:11:00,3.08219,3.08219,3.07576,3.07576,7130000.0
2009-07-02 07:12:00,3.07564,3.07894,3.07482,3.07894,10000000.0
2009-07-02 07:13:00,3.07815,3.0788,3.07384,3.07808,5250000.0
2009-07-02 07:14:00,3.07992,3.08242,3.07956,3.07956,5250000.0
2009-07-02 07:15:00,3.0799,3.08318,3.07749,3.08318,14000000.0
2009-07-02 07:16:00,3.07809,3.08284,3.07809,3.0805,5250000.0
2009-07-02 07:17:00,3.08124,3.08438,3.08124,3.08354,8500000.0
2009-07-02 07:18:00,3.08137,3.08523,3.07847,3.08189,16000000.0
2009-07-02 07:19:00,3.08099,3.08439,3.0775,3.08216,20010000.0
2009-07-02 07:20:00,3.07599,3.08227,3.07599,3.08227,7000000.0
2009-07-02 07:21:00,3.07983,3.07983,3.07752,3.07917,17380000.0
2009-07-02 07:22:00,3.07971,3.08304,3.078,3.0805,13250000.0
2009-07-02 07:23:00,3.08117,3.08495,3.08117,3.08221,6000000.0
2009-07-02 07:24:00,3.08118,3.08475,3.08084,3.0839,6500000.0
2009-07-02 07:25:00,3.08275,3.08493,3.08038,3.08038,8500000.0
2009-07-02 07:26:00,3.08014,3.08423,3.0751,3.0783,10750000.0
2009-07-02 07:27:00,3.07829,3.08039,3.07634,3.07917,9250000.0
2009-07-02 07:28:00,3.08053,3.08053,3.07693,3.07981,7250000.0
2009-07-02 07:29:00,3.07509,3.08189,3.07509,3.07908,14750000.0
2009-07-02 07:30:00,3.0828,3.0828,3.07816,3.08154,10250000.0
2009-07-02 07:31:00,3.0793,3.08107,3.07776,3.07788,7750000.0
2009-07-02 07:32:00,3.07613,3.07957,3.07613,3.07757,7000000.0
2009-07-02 07:33:00,3.0733,3.07961,3.0733,3.07961,16750000.0
2009-07-02 07:34:00,3.07682,3.07903,3.07476,3.07641,15000000.0
2009-07-02 07:35:00,3.0758,3.08012,3.0758,3.07741,17000000.0
2009-07-02 07:36:00,3.07605,3.07971,3.0754,3.07615,11880000.0
2009-07-02 07:37:00,3.07767,3.08167,3.07767,3.08046,6750000.0
2009-07-02 07:38:00,3.08018,3.08321,3.07771,3.08321,9500000.0
2009-07-02 07:39:00,3.07778,3.08246,3.07778,3.08096,12250000.0
2009-07-02 07:40:00,3.08258,3.08303,3.07636,3.08147,9750000.0
2009-07-02 07:41:00,3.08397,3.08611,3.08217,3.08611,9250000.0
2009-07-02 07:42:00,3.08387,3.08804,3.08387,3.08788,7750000.0
2009-07-02 07:43:00,3.08661,3.0883,3.08465,3.08574,7750000.0
2009-07-02 07:44:00,3.08408,3.08555,3.08286,3.08322,10380000.0
2009-07-02 07:45:00,3.08163,3.08588,3.08104,3.0831,13500000.0
2009-07-02 07:46:00,3.08239,3.08484,3.07811,3.08279,8250000.0
2009-07-02 07:47:00,3.08425,3.08534,3.0805,3.08474,6500000.0
2009-07-02 07:48:00,3.0813,3.08314,3.0806,3.08184,9250000.0
2009-07-02 07:49:00,3.08135,3.08452,3.08135,3.08158,12500000.0
2009-07-02 07:50:00,3.08354,3.085,3.07974,3.08264,13000000.0
2009-07-02 07:51:00,3.08474,3.08474,3.08065,3.08145,8250000.0
2009-07-02 07:52:00,3.08221,3.08426,3.08006,3.08426,9250000.0
2009-07-02 07:53:00,3.08129,3.0841,3.0773,3.08006,7500000.0
2009-07-02 07:54:00,3.08195,3.08433,3.08086,3.08172,12130000.0
2009-07-02 07:55:00,3.08219,3.08502,3.08122,3.08502,5250000.0
2009-07-02 07:56:00,3.08417,3.08567,3.08169,3.08392,9000000.0
2009-07-02 07:57:00,3.08636,3.08636,3.08236,3.08392,10380000.0
2009-07-02 07:58:00,3.08297,3.08677,3.07983,3.08322,7500000.0
2009-07-02 07:59:00,3.08694,3.08851,3.08673,3.08747,8750000.0
2009-07-02 08:00:00,3.09106,3.09106,3.08621,3.08621,10000000.0
2009-07-02 08:01:00,3.08697,3.09286,3.08697,3.09224,10000000.0
2009-07-02 08:02:00,3.08922,3.09462,3.08922,3.09293,28000000.0
2009-07-02 08:03:00,3.09282,3.09328,3.08816,3.09072,12000000.0
2009-07-02 08:04:00,3.09268,3.09304,3.09054,3.09077,12500000.0
2009-07-02 08:05:00,3.09409,3.09429,3.08956,3.09352,8630000.0
2009-07-02 08:06:00,3.09275,3.09529,3.08917,3.09138,7500000.0
2009-07-02 08:07:00,3.09268,3.09368,3.09053,3.09354,7630000.0
2009-07-02 08:08:00,3.09179,3.09391,3.08835,3.09391,8500000.0
2009-07-02 08:09:00,3.09479,3.09479,3.08913,3.09133,8750000.0
2009-07-02 08:10:00,3.09144,3.09454,3.08775,3.08775,9750000.0
2009-07-02 08:11:00,3.09213,3.09421,3.09174,3.09198,6250000.0
2009-07-02 08:12:00,3.09059,3.09391,3.088,3.088,7750000.0
2009-07-02 08:13:00,3.09307,3.09354,3.09135,3.09354,5750000.0
2009-07-02 08:14:00,3.09251,3.09251,3.08891,3.08902,11000000.0
2009-07-02 08:15:00,3.08997,3.0911,3.08581,3.09088,15250000.0
2009-07-02 08:16:00,3.08874,3.09297,3.08874,3.09154,6250000.0
2009-07-02 08:17:00,3.09152,3.09211,3.08879,3.08972,7000000.0
2009-07-02 08:18:00,3.08748,3.09178,3.08716,3.08825,6250000.0
2009-07-02 08:19:00,3.08899,3.08958,3.08473,3.08634,7750000.0
2009-07-02 08:20:00,3.08937,3.08983,3.08547,3.08815,7500000.0
2009-07-02 08:21:00,3.08654,3.08686,3.08377,3.08672,7500000.0
2009-07-02 08:22:00,3.08592,3.08869,3.08222,3.08869,8500000.0
2009-07-02 08:23:00,3.08695,3.08695,3.08474,3.08634,6130000.0
2009-07-02 08:24:00,3.08746,3.08806,3.08395,3.08478,9000000.0
2009-07-02 08:25:00,3.0852,3.08814,3.08477,3.08477,12750000.0
2009-07-02 08:26:00,3.08395,3.08766,3.08222,3.08606,8250000.0
2009-07-02 08:27:00,3.08457,3.08598,3.07968,3.0831,9250000.0
2009-07-02 08:28:00,3.08274,3.08545,3.07835,3.08366,13500000.0
2009-07-02 08:29:00,3.08268,3.08271,3.07453,3.08064,6250000.0
2009-07-02 08:30:00,3.07762,3.08148,3.07495,3.07775,14750000.0
2009-07-02 08:31:00,3.07638,3.07959,3.07002,3.07002,6500000.0
2009-07-02 08:32:00,3.07627,3.07806,3.07302,3.07302,6750000.0
2009-07-02 08:33:00,3.07437,3.07751,3.07437,3.07465,5500000.0
2009-07-02 08:34:00,3.07777,3.07777,3.07147,3.07776,9250000.0
2009-07-02 08:35:00,3.07562,3.07843,3.07153,3.07843,10750000.0
2009-07-02 08:36:00,3.07768,3.08042,3.07768,3.08024,11000000.0
2009-07-02 08:37:00,3.08216,3.08361,3.07821,3.08321,7130000.0
2009-07-02 08:38:00,3.08009,3.08477,3.07638,3.08477,9000000.0
2009-07-02 08:39:00,3.08035,3.08262,3.07545,3.07713,12000000.0
2009-07-02 08:40:00,3.08063,3.08262,3.07603,3.07857,9880000.0
2009-07-02 08:41:00,3.07645,3.08362,3.07627,3.07891,17380000.0
2009-07-02 08:42:00,3.08201,3.08243,3.08057,3.08103,8750000.0
2009-07-02 08:43:00,3.08213,3.08409,3.07934,3.08054,17500000.0
2009-07-02 08:44:00,3.08332,3.08332,3.07793,3.07793,12500000.0
2009-07-02 08:45:00,3.08046,3.08273,3.07932,3.08048,8000000.0
2009-07-02 08:46:00,3.08185,3.0831,3.07955,3.08267,7500000.0
2009-07-02 08:47:00,3.08004,3.08249,3.07954,3.08095,6250000.0
2009-07-02 08:48:00,3.08392,3.08406,3.08114,3.0837,12880000.0
2009-07-02 08:49:00,3.08381,3.08381,3.08072,3.08072,6130000.0
2009-07-02 08:50:00,3.08351,3.0837,3.0819,3.0837,13250000.0
2009-07-02 08:51:00,3.08401,3.0844,3.08039,3.08241,8130000.0
2009-07-02 08:52:00,3.08068,3.08477,3.07922,3.0829,10630000.0
2009-07-02 08:53:00,3.08489,3.08531,3.0784,3.0784,10750000.0
2009-07-02 08:54:00,3.08682,3.08682,3.08273,3.08622,10130000.0
2009-07-02 08:55:00,3.08484,3.0881,3.08484,3.0881,7250000.0
2009-07-02 08:56:00,3.08955,3.09184,3.08862,3.08999,7500000.0
2009-07-02 08:57:00,3.08615,3.09292,3.08615,3.09292,11250000.0
2009-07-02 08:58:00,3.09346,3.09456,3.09197,3.09456,5630000.0
2009-07-02 08:59:00,3.09176,3.09336,3.08795,3.09311,11750000.0
2009-07-02 09:00:00,3.0917,3.09319,3.08983,3.09214,5250000.0
2009-07-02 09:01:00,3.09458,3.09537,3.09018,3.09018,10750000.0
2009-07-02 09:02:00,3.09424,3.09609,3.08905,3.09446,7500000.0
2009-07-02 09:03:00,3.09386,3.09641,3.09067,3.09593,10130000.0
2009-07-02 09:04:00,3.09469,3.09783,3.09168,3.0959,6500000.0
2009-07-02 09:05:00,3.09461,3.10067,3.09461,3.10067,15000000.0
2009-07-02 09:06:00,3.10011,3.10044,3.09662,3.09733,11000000.0
2009-07-02 09:07:00,3.09991,3.09997,3.09408,3.09997,7750000.0
2009-07-02 09:08:00,3.09445,3.10035,3.09445,3.09634,8250000.0
2009-07-02 09:09:00,3.09672,3.09887,3.09657,3.09887,8500000.0
2009-07-02 09:10:00,3.09695,3.09953,3.0969,3.0975,9000000.0
2009-07-02 09:11:00,3.09915,3.0996,3.09698,3.09951,8500000.0
2009-07-02 09:12:00,3.09959,3.10119,3.09603,3.10076,7000000.0
2009-07-02 09:13:00,3.09701,3.10173,3.09384,3.10005,9500000.0
2009-07-02 09:14:00,3.09586,3.09993,3.09456,3.09667,6630000.0
2009-07-02 09:15:00,3.09955,3.09955,3.09519,3.09862,12750000.0
2009-07-02 09:16:00,3.09853,3.09987,3.09342,3.09977,12000000.0
2009-07-02 09:17:00,3.09983,3.09983,3.09691,3.09883,8500000.0
2009-07-02 09:18:00,3.09757,3.10155,3.09757,3.09998,7500000.0
2009-07-02 09:19:00,3.09928,3.09988,3.09483,3.09686,8250000.0
2009-07-02 09:20:00,3.10058,3.10114,3.09679,3.09996,12500000.0
2009-07-02 09:21:00,3.0981,3.10085,3.09339,3.0985,10000000.0
2009-07-02 09:22:00,3.10054,3.10054,3.09533,3.09827,7500000.0
2009-07-02 09:23:00,3.09954,3.10021,3.09526,3.0985,13500000.0
2009-07-02 09:24:00,3.09907,3.09907,3.09372,3.0947,7500000.0
2009-07-02 09:25:00,3.09428,3.09938,3.09289,3.09605,12500000.0
2009-07-02 09:26:00,3.09869,3.0993,3.09284,3.09284,6000000.0
2009-07-02 09:27:00,3.09653,3.09703,3.09097,3.0962,12010000.0
2009-07-02 09:28:00,3.09583,3.0982,3.09495,3.09766,10500000.0
2009-07-02 09:29:00,3.0954,3.09623,3.08913,3.09595,17000000.0
2009-07-02 09:30:00,3.09317,3.09641,3.09317,3.09326,5500000.0
2009-07-02 09:31:00,3.09591,3.09793,3.09382,3.09793,6750000.0
2009-07-02 09:32:00,3.0953,3.09807,3.0911,3.0969,8000000.0
2009-07-02 09:33:00,3.09477,3.0979,3.09066,3.09447,5500000.0
2009-07-02 09:34:00,3.09404,3.09582,3.08993,3.08993,8500000.0
2009-07-02 09:35:00,3.09155,3.09518,3.08913,3.09518,13500000.0
2009-07-02 09:36:00,3.09258,3.09533,3.09129,3.09533,7250000.0
2009-07-02 09:37:00,3.09399,3.09591,3.09115,3.09287,13750000.0
2009-07-02 09:38:00,3.09494,3.09696,3.09266,3.09641,5880000.0
2009-07-02 09:39:00,3.09752,3.09866,3.09445,3.09653,13000000.0
2009-07-02 09:40:00,3.09801,3.09943,3.09113,3.09437,10750000.0
2009-07-02 09:41:00,3.09488,3.09887,3.09308,3.09414,13750000.0
2009-07-02 09:42:00,3.09435,3.09729,3.09111,3.09624,19250000.0
2009-07-02 09:43:00,3.09574,3.0974,3.09052,3.09551,13000000.0
2009-07-02 09:44:00,3.09486,3.09681,3.09268,3.09538,8750000.0
2009-07-02 09:45:00,3.09617,3.09617,3.09104,3.09512,10250000.0
2009-07-02 09:46:00,3.09605,3.09613,3.09293,3.09517,9750000.0
2009-07-02 09:47:00,3.09466,3.09698,3.09381,3.0948,5500000.0
2009-07-02 09:48:00,3.09477,3.09762,3.09379,3.09547,7500000.0
2009-07-02 09:49:00,3.09269,3.09632,3.09215,3.09632,8750000.0
2009-07-02 09:50:00,3.09393,3.09545,3.09154,3.09545,9500000.0
2009-07-02 09:51:00,3.09402,3.09586,3.0906,3.09586,6750000.0
2009-07-02 09:52:00,3.09584,3.09652,3.09135,3.09652,13250000.0
2009-07-02 09:53:00,3.09617,3.09617,3.09261,3.09578,10500000.0
2009-07-02 09:54:00,3.09653,3.09795,3.09002,3.09658,11750000.0
2009-07-02 09:55:00,3.09512,3.09579,3.09342,3.09579,5250000.0
2009-07-02 09:56:00,3.0966,3.0966,3.08999,3.08999,5880000.0
2009-07-02 09:57:00,3.09355,3.09593,3.09248,3.09253,12000000.0
2009-07-02 09:58:00,3.08901,3.09475,3.08901,3.09229,10630000.0
2009-07-02 09:59:00,3.09512,3.09558,3.09078,3.09128,14880000.0
2009-07-02 10:00:00,3.09252,3.09252,3.08922,3.09021,10750000.0
2009-07-02 10:01:00,3.09331,3.09331,3.08404,3.08581,8750000.0
2009-07-02 10:02:00,3.08573,3.08991,3.08228,3.08586,6000000.0
2009-07-02 10:03:00,3.08687,3.08989,3.08389,3.08919,11630000.0
2009-07-02 10:04:00,3.08738,3.08899,3.08738,3.08759,10500000.0
2009-07-02 10:05:00,3.09118,3.09118,3.08697,3.08962,10750000.0
2009-07-02 10:06:00,3.08949,3.09013,3.0845,3.08968,11250000.0
2009-07-02 10:07:00,3.09067,3.09111,3.08704,3.08757,7000000.0
2009-07-02 10:08:00,3.08946,3.09278,3.08685,3.08912,11880000.0
2009-07-02 10:09:00,3.08683,3.09583,3.08683,3.09146,10500000.0
2009-07-02 10:10:00,3.09156,3.09383,3.08548,3.08716,10250000.0
2009-07-02 10:11:00,3.08828,3.09222,3.08828,3.09149,6880000.0
2009-07-02 10:12:00,3.08936,3.09486,3.08936,3.09486,9000000.0
2009-07-02 10:13:00,3.08866,3.09395,3.08866,3.09096,15000000.0
2009-07-02 10:14:00,3.09435,3.09435,3.09017,3.09017,7250000.0
2009-07-02 10:15:00,3.09072,3.09286,3.08871,3.09286,8630000.0
2009-07-02 10:16:00,3.09214,3.09214,3.08897,3.08911,7500000.0
2009-07-02 10:17:00,3.09176,3.0941,3.0913,3.0935,10750000.0
2009-07-02 10:18:00,3.09567,3.09681,3.09273,3.09681,11630000.0
2009-07-02 10:19:00,3.09435,3.09651,3.09217,3.09651,9750000.0
2009-07-02 10:20:00,3.09477,3.0976,3.09422,3.09744,7000000.0
2009-07-02 10:21:00,3.09651,3.0971,3.0937,3.09517,11000000.0
2009-07-02 10:22:00,3.0963,3.09743,3.09287,3.09628,11500000.0
2009-07-02 10:23:00,3.09774,3.09799,3.09357,3.09677,6500000.0
2009-07-02 10:24:00,3.09384,3.09708,3.09338,3.09338,7750000.0
2009-07-02 10:25:00,3.09502,3.09693,3.09232,3.09464,7500000.0
2009-07-02 10:26:00,3.0963,3.09886,3.09554,3.09831,9000000.0
2009-07-02 10:27:00,3.09369,3.09757,3.09369,3.09402,9500000.0
2009-07-02 10:28:00,3.0987,3.0987,3.09424,3.09842,6000000.0
2009-07-02 10:29:00,3.09881,3.09942,3.09594,3.0963,9500000.0
2009-07-02 10:30:00,3.1,3.1,3.09587,3.09858,6500000.0
2009-07-02 10:31:00,3.10056,3.10062,3.09783,3.09903,9000000.0
2009-07-02 10:32:00,3.0982,3.10073,3.09572,3.09665,14500000.0
2009-07-02 10:33:00,3.10065,3.10065,3.09686,3.09688,6750000.0
2009-07-02 10:34:00,3.1014,3.10176,3.09814,3.10086,10000000.0
2009-07-02 10:35:00,3.10089,3.10169,3.09568,3.09825,5500000.0
2009-07-02 10:36:00,3.10103,3.1032,3.09963,3.10087,11000000.0
2009-07-02 10:37:00,3.09931,3.10088,3.09727,3.09778,7510000.0
2009-07-02 10:38:00,3.09973,3.10148,3.09652,3.10143,8880000.0
2009-07-02 10:39:00,3.09764,3.1012,3.09638,3.10072,10130000.0
2009-07-02 10:40:00,3.10065,3.1025,3.09826,3.10099,11250000.0
2009-07-02 10:41:00,3.0994,3.1007,3.09664,3.09989,8000000.0
2009-07-02 10:42:00,3.10046,3.10102,3.09706,3.09966,7500000.0
2009-07-02 10:43:00,3.09652,3.09996,3.09652,3.09788,7250000.0
2009-07-02 10:44:00,3.0964,3.09973,3.0964,3.09883,16500000.0
2009-07-02 10:45:00,3.09595,3.10082,3.09523,3.10049,6250000.0
2009-07-02 10:46:00,3.09869,3.09916,3.09504,3.09874,7380000.0
2009-07-02 10:47:00,3.09563,3.09876,3.09563,3.09841,5500000.0
2009-07-02 10:48:00,3.0987,3.09878,3.09343,3.09644,5250000.0
2009-07-02 10:49:00,3.09374,3.09998,3.09374,3.0983,7750000.0
2009-07-02 10:50:00,3.09567,3.10047,3.09567,3.10047,6500000.0
2009-07-02 10:51:00,3.09503,3.10081,3.09503,3.09718,8000000.0
2009-07-02 10:52:00,3.0999,3.0999,3.09738,3.09738,12250000.0
2009-07-02 10:53:00,3.10022,3.10022,3.09585,3.0972,11000000.0
2009-07-02 10:54:00,3.09613,3.09908,3.09313,3.09808,9630000.0
2009-07-02 10:55:00,3.09749,3.09845,3.09599,3.09618,6250000.0
2009-07-02 10:56:00,3.09809,3.09949,3.09516,3.0965,13250000.0
2009-07-02 10:57:00,3.09542,3.09927,3.09542,3.09888,9500000.0
2009-07-02 10:58:00,3.09868,3.09887,3.09275,3.0981,8010000.0
2009-07-02 10:59:00,3.09745,3.09917,3.09245,3.09917,7000000.0
2009-07-02 11:00:00,3.09772,3.09972,3.09506,3.09939,9250000.0
2009-07-02 11:01:00,3.09973,3.09973,3.09544,3.09751,8500000.0
2009-07-02 11:02:00,3.09793,3.09952,3.0956,3.0956,8500000.0
2009-07-02 11:03:00,3.10009,3.1011,3.09732,3.09807,7250000.0
2009-07-02 11:04:00,3.09699,3.10066,3.09699,3.10066,6750000.0
2009-07-02 11:05:00,3.09873,3.10007,3.09563,3.09573,10250000.0
2009-07-02 11:06:00,3.10012,3.10126,3.09746,3.09932,7000000.0
2009-07-02 11:07:00,3.10004,3.10067,3.09676,3.09676,7500000.0
2009-07-02 11:08:00,3.10116,3.10116,3.09475,3.09852,6130000.0
2009-07-02 11:09:00,3.10039,3.10039,3.09305,3.09645,13380000.0
2009-07-02 11:10:00,3.10056,3.10056,3.09447,3.09696,7500000.0
2009-07-02 11:11:00,3.09738,3.09911,3.0937,3.09855,8500000.0
2009-07-02 11:12:00,3.09726,3.09869,3.09394,3.09394,5500000.0
2009-07-02 11:13:00,3.09834,3.0991,3.09256,3.09338,12000000.0
2009-07-02 11:14:00,3.09537,3.09751,3.09404,3.09746,9500000.0
2009-07-02 11:15:00,3.09544,3.09715,3.09243,3.09406,9380000.0
2009-07-02 11:16:00,3.0961,3.0961,3.09335,3.09546,9250000.0
2009-07-02 11:17:00,3.09519,3.096,3.09141,3.09196,8000000.0
2009-07-02 11:18:00,3.09526,3.09656,3.08692,3.08837,8750000.0
2009-07-02 11:19:00,3.09331,3.09393,3.08798,3.09278,7760000.0
2009-07-02 11:20:00,3.09339,3.09391,3.0875,3.09096,8750000.0
2009-07-02 11:21:00,3.09463,3.09531,3.0903,3.09426,9000000.0
2009-07-02 11:22:00,3.0917,3.09483,3.09112,3.09112,6750000.0
2009-07-02 11:23:00,3.09132,3.09524,3.08979,3.09524,15380000.0
2009-07-02 11:24:00,3.0935,3.09507,3.08772,3.0946,8500000.0
2009-07-02 11:25:00,3.09251,3.09351,3.08841,3.09284,12260000.0
2009-07-02 11:26:00,3.09391,3.09412,3.0895,3.09412,10750000.0
2009-07-02 11:27:00,3.09313,3.09485,3.09245,3.09258,9760000.0
2009-07-02 11:28:00,3.09439,3.09439,3.09104,3.09164,7750000.0
2009-07-02 11:29:00,3.09373,3.09393,3.08892,3.09393,5380000.0
2009-07-02 11:30:00,3.09449,3.09459,3.08976,3.09125,6500000.0
2009-07-02 11:31:00,3.08968,3.09317,3.08716,3.0896,12000000.0
2009-07-02 11:32:00,3.08963,3.09263,3.08754,3.09022,9750000.0
2009-07-02 11:33:00,3.09326,3.09387,3.09043,3.09387,12250000.0
2009-07-02 11:34:00,3.09473,3.0951,3.09207,3.09421,9630000.0
2009-07-02 11:35:00,3.09406,3.0946,3.0895,3.0895,9750000.0
2009-07-02 11:36:00,3.09093,3.09472,3.09092,3.0932,7750000.0
2009-07-02 11:37:00,3.08808,3.09434,3.08766,3.09293,7380000.0
2009-07-02 11:38:00,3.09055,3.09607,3.09055,3.09607,6380000.0
2009-07-02 11:39:00,3.09172,3.09552,3.09129,3.09308,10750000.0
2009-07-02 11:40:00,3.09021,3.0957,3.09021,3.09556,11500000.0
2009-07-02 11:41:00,3.09293,3.09621,3.09213,3.09481,8000000.0
2009-07-02 11:42:00,3.0939,3.09601,3.09288,3.09459,8500000.0
2009-07-02 11:43:00,3.0941,3.09507,3.09032,3.09367,9250000.0
2009-07-02 11:44:00,3.09319,3.09572,3.08884,3.08884,9500000.0
2009-07-02 11:45:00,3.09414,3.09414,3.08975,3.09104,7000000.0
2009-07-02 11:46:00,3.09256,3.09293,3.09063,3.09217,7500000.0
2009-07-02 11:47:00,3.08848,3.09218,3.08613,3.09031,9500000.0
2009-07-02 11:48:00,3.09019,3.09176,3.08653,3.08675,11500000.0
2009-07-02 11:49:00,3.08629,3.09094,3.08512,3.08868,9880000.0
2009-07-02 11:50:00,3.08897,3.08994,3.08776,3.08942,9630000.0
2009-07-02 11:51:00,3.08636,3.08922,3.08482,3.08807,10250000.0
2009-07-02 11:52:00,3.09071,3.09071,3.0882,3.0882,10500000.0
2009-07-02 11:53:00,3.09128,3.09144,3.08842,3.08842,7500000.0
2009-07-02 11:54:00,3.09003,3.09087,3.08426,3.09087,10000000.0
2009-07-02 11:55:00,3.08882,3.09059,3.08854,3.08905,6880000.0
2009-07-02 11:56:00,3.09013,3.09117,3.08892,3.09005,7380000.0
2009-07-02 11:57:00,3.08477,3.09123,3.08477,3.09051,6630000.0
2009-07-02 11:58:00,3.08723,3.09219,3.08723,3.09081,10750000.0
2009-07-02 11:59:00,3.09216,3.09359,3.08701,3.09311,11250000.0
2009-07-02 12:00:00,3.09213,3.09402,3.08932,3.09153,7750000.0
2009-07-02 12:01:00,3.08937,3.09386,3.08937,3.09325,8000000.0
2009-07-02 12:02:00,3.0913,3.09362,3.08942,3.09187,14500000.0
2009-07-02 12:03:00,3.09441,3.09493,3.09096,3.09199,6000000.0
2009-07-02 12:04:00,3.09147,3.09615,3.09147,3.09615,6000000.0
2009-07-02 12:05:00,3.09495,3.09961,3.0928,3.09868,13630000.0
2009-07-02 12:06:00,3.09923,3.09984,3.09634,3.0993,10250000.0
2009-07-02 12:07:00,3.09587,3.09904,3.09486,3.0949,8250000.0
2009-07-02 12:08:00,3.09812,3.09999,3.09589,3.0994,7500000.0
2009-07-02 12:09:00,3.09752,3.09946,3.0953,3.09696,12250000.0
2009-07-02 12:10:00,3.09818,3.10012,3.09404,3.0969,13250000.0
2009-07-02 12:11:00,3.0981,3.09853,3.09569,3.09806,9250000.0
2009-07-02 12:12:00,3.09403,3.09947,3.09403,3.09947,12750000.0
2009-07-02 12:13:00,3.09809,3.09867,3.09421,3.09851,14130000.0
2009-07-02 12:14:00,3.10016,3.10016,3.09412,3.09612,9500000.0
2009-07-02 12:15:00,3.09664,3.10044,3.09622,3.09763,10750000.0
2009-07-02 12:16:00,3.099,3.099,3.09398,3.09564,5500000.0
2009-07-02 12:17:00,3.09958,3.09958,3.09633,3.09633,7750000.0
2009-07-02 12:18:00,3.0963,3.10022,3.09533,3.09533,8500000.0
2009-07-02 12:19:00,3.10014,3.10014,3.09169,3.09694,10250000.0
2009-07-02 12:20:00,3.09705,3.09991,3.09605,3.09991,9250000.0
2009-07-02 12:21:00,3.09748,3.1003,3.09468,3.09748,11000000.0
2009-07-02 12:22:00,3.09859,3.10013,3.09705,3.10013,8130000.0
2009-07-02 12:23:00,3.09811,3.1009,3.09608,3.10077,9130000.0
2009-07-02 12:24:00,3.10101,3.1023,3.09657,3.1023,12510000.0
2009-07-02 12:25:00,3.10332,3.10378,3.10014,3.10313,5250000.0
2009-07-02 12:26:00,3.10503,3.10503,3.09928,3.10126,18750000.0
2009-07-02 12:27:00,3.10414,3.10474,3.09923,3.10225,10500000.0
2009-07-02 12:28:00,3.10194,3.10423,3.10127,3.10127,8500000.0
2009-07-02 12:29:00,3.10397,3.10469,3.10065,3.10127,8750000.0
2009-07-02 12:30:00,3.10095,3.10423,3.10047,3.10047,5880000.0
2009-07-02 12:31:00,3.10176,3.10409,3.09973,3.09973,5250000.0
2009-07-02 12:32:00,3.09971,3.10221,3.09696,3.09796,6250000.0
2009-07-02 12:33:00,3.10075,3.1019,3.09792,3.09921,17000000.0
2009-07-02 12:34:00,3.09716,3.10061,3.09716,3.10027,7750000.0
2009-07-02 12:35:00,3.10047,3.1013,3.09699,3.09978,7750000.0
2009-07-02 12:36:00,3.1013,3.10143,3.09784,3.10139,8000000.0
2009-07-02 12:37:00,3.10001,3.10264,3.09646,3.10007,13000000.0
2009-07-02 12:38:00,3.09847,3.10211,3.09556,3.10211,9630000.0
2009-07-02 12:39:00,3.09933,3.10183,3.09812,3.1012,9130000.0
2009-07-02 12:40:00,3.09501,3.10084,3.09501,3.10084,7380000.0
2009-07-02 12:41:00,3.09767,3.1005,3.09767,3.10031,6010000.0
2009-07-02 12:42:00,3.10048,3.10198,3.09688,3.10135,15500000.0
2009-07-02 12:43:00,3.10053,3.10105,3.09892,3.09892,7000000.0
2009-07-02 12:44:00,3.09762,3.10018,3.09579,3.09805,10000000.0
2009-07-02 12:45:00,3.09572,3.10058,3.09572,3.10056,5750000.0
2009-07-02 12:46:00,3.10016,3.10098,3.09446,3.09556,10000000.0
2009-07-02 12:47:00,3.09838,3.09934,3.0954,3.09934,7750000.0
2009-07-02 12:48:00,3.09816,3.09848,3.09271,3.09612,9750000.0
2009-07-02 12:49:00,3.09474,3.09766,3.0923,3.09519,9500000.0
2009-07-02 12:50:00,3.09717,3.09719,3.09231,3.09616,11250000.0
2009-07-02 12:51:00,3.09725,3.09775,3.09349,3.0975,9250000.0
2009-07-02 12:52:00,3.09489,3.09719,3.0927,3.0927,5880000.0
2009-07-02 12:53:00,3.09442,3.09806,3.09239,3.09806,9750000.0
2009-07-02 12:54:00,3.09748,3.09878,3.0956,3.09645,12750000.0
2009-07-02 12:55:00,3.09497,3.09782,3.09212,3.09741,10000000.0
2009-07-02 12:56:00,3.09659,3.09795,3.09256,3.09471,10750000.0
2009-07-02 12:57:00,3.09718,3.09718,3.09168,3.09717,8250000.0
2009-07-02 12:58:00,3.09535,3.0962,3.09221,3.09598,12380000.0
2009-07-02 12:59:00,3.09577,3.09615,3.09355,3.09615,10000000.0
2009-07-02 13:00:00,3.09426,3.09656,3.09245,3.09656,8500000.0
2009-07-02 13:01:00,3.09346,3.09676,3.09314,3.09314,7380000.0
2009-07-02 13:02:00,3.09796,3.09857,3.09442,3.0949,9250000.0
2009-07-02 13:03:00,3.09941,3.10006,3.09546,3.09991,13500000.0
2009-07-02 13:04:00,3.09621,3.10034,3.09621,3.09994,10500000.0
2009-07-02 13:05:00,3.09241,3.1002,3.09241,3.09748,13000000.0
2009-07-02 13:06:00,3.09899,3.10064,3.09604,3.09663,10000000.0
2009-07-02 13:07:00,3.09813,3.10118,3.09593,3.10019,9880000.0
2009-07-02 13:08:00,3.09771,3.10052,3.09771,3.09887,10500000.0
2009-07-02 13:09:00,3.09914,3.10013,3.09649,3.09769,9000000.0
2009-07-02 13:10:00,3.10005,3.10102,3.09693,3.09984,6250000.0
2009-07-02 13:11:00,3.09906,3.10246,3.09564,3.10171,12380000.0
2009-07-02 13:12:00,3.10335,3.10496,3.10166,3.10374,10500000.0
2009-07-02 13:13:00,3.09896,3.10449,3.09803,3.10218,9500000.0
2009-07-02 13:14:00,3.10037,3.10305,3.10037,3.10116,8130000.0
2009-07-02 13:15:00,3.1021,3.10332,3.09854,3.10046,5250000.0
2009-07-02 13:16:00,3.10243,3.10508,3.09692,3.10369,11750000.0
2009-07-02 13:17:00,3.10175,3.10606,3.10175,3.10606,6250000.0
2009-07-02 13:18:00,3.10316,3.10444,3.10082,3.10444,8000000.0
2009-07-02 13:19:00,3.1022,3.10398,3.09756,3.10239,8000000.0
2009-07-02 13:20:00,3.09675,3.1036,3.09675,3.10227,7380000.0
2009-07-02 13:21:00,3.10184,3.10217,3.09573,3.10033,7880000.0
2009-07-02 13:22:00,3.1011,3.10229,3.09698,3.09698,6630000.0
2009-07-02 13:23:00,3.10012,3.10012,3.09405,3.09883,14500000.0
2009-07-02 13:24:00,3.10033,3.10096,3.09631,3.09858,14750000.0
2009-07-02 13:25:00,3.09959,3.10078,3.09674,3.09745,7500000.0
2009-07-02 13:26:00,3.10249,3.10249,3.09893,3.10157,10000000.0
2009-07-02 13:27:00,3.1013,3.1016,3.09733,3.1016,10000000.0
2009-07-02 13:28:00,3.10159,3.10364,3.09917,3.10118,8500000.0
2009-07-02 13:29:00,3.09945,3.10315,3.09699,3.10019,6000000.0
2009-07-02 13:30:00,3.10479,3.10479,3.09639,3.09961,7750000.0
2009-07-02 13:31:00,3.0986,3.10211,3.09775,3.10121,8500000.0
2009-07-02 13:32:00,3.09843,3.10138,3.09801,3.10069,8500000.0
2009-07-02 13:33:00,3.09764,3.10112,3.09653,3.10104,14500000.0
2009-07-02 13:34:00,3.10162,3.10188,3.09706,3.10188,7000000.0
2009-07-02 13:35:00,3.09889,3.10267,3.09847,3.10239,8000000.0
2009-07-02 13:36:00,3.09806,3.10219,3.09494,3.10219,8000000.0
2009-07-02 13:37:00,3.10051,3.10051,3.09497,3.09497,8000000.0
2009-07-02 13:38:00,3.09463,3.0994,3.09172,3.09522,7380000.0
2009-07-02 13:39:00,3.09954,3.09954,3.09199,3.09199,8880000.0
2009-07-02 13:40:00,3.09578,3.09747,3.09421,3.09421,5750000.0
2009-07-02 13:41:00,3.09633,3.09841,3.09506,3.09841,14750000.0
2009-07-02 13:42:00,3.09389,3.09712,3.09345,3.09636,8000000.0
2009-07-02 13:43:00,3.09493,3.097,3.09361,3.0955,7000000.0
2009-07-02 13:44:00,3.09671,3.097,3.09297,3.09424,10000000.0
2009-07-02 13:45:00,3.08961,3.09663,3.08961,3.09298,11880000.0
2009-07-02 13:46:00,3.09504,3.09704,3.09244,3.09244,7000000.0
2009-07-02 13:47:00,3.09096,3.09424,3.09096,3.09195,8500000.0
2009-07-02 13:48:00,3.09058,3.09414,3.08719,3.09323,11500000.0
2009-07-02 13:49:00,3.09172,3.09238,3.09062,3.09228,6000000.0
2009-07-02 13:50:00,3.08926,3.09237,3.08672,3.08981,8500000.0
2009-07-02 13:51:00,3.0913,3.0913,3.08734,3.09071,11750000.0
2009-07-02 13:52:00,3.08847,3.09092,3.08596,3.08774,12750000.0
2009-07-02 13:53:00,3.09066,3.09066,3.08565,3.08788,6500000.0
2009-07-02 13:54:00,3.0889,3.09037,3.08824,3.08948,6000000.0
2009-07-02 13:55:00,3.09305,3.09305,3.08964,3.09179,10000000.0
2009-07-02 13:56:00,3.08979,3.09205,3.08603,3.09157,12250000.0
2009-07-02 13:57:00,3.09203,3.09273,3.08965,3.0899,13880000.0
2009-07-02 13:58:00,3.08936,3.09388,3.08936,3.09207,8500000.0
2009-07-02 13:59:00,3.09344,3.09344,3.09063,3.09206,6380000.0
2009-07-02 14:00:00,3.08818,3.0936,3.08818,3.09345,9750000.0
2009-07-02 14:01:00,3.09055,3.0938,3.09023,3.09023,13250000.0
2009-07-02 14:02:00,3.09342,3.09378,3.09035,3.09274,11000000.0
2009-07-02 14:03:00,3.08795,3.09349,3.08658,3.08658,9000000.0
2009-07-02 14:04:00,3.09151,3.09253,3.08458,3.09253,5500000.0
2009-07-02 14:05:00,3.08912,3.09302,3.08774,3.09302,9250000.0
2009-07-02 14:06:00,3.09273,3.09357,3.08928,3.09256,10750000.0
2009-07-02 14:07:00,3.08802,3.09316,3.08802,3.09162,9250000.0
2009-07-02 14:08:00,3.09312,3.0959,3.08866,3.09464,11000000.0
2009-07-02 14:09:00,3.0942,3.0942,3.09051,3.09051,5500000.0
2009-07-02 14:10:00,3.09353,3.09523,3.08813,3.09182,9500000.0
2009-07-02 14:11:00,3.09521,3.0953,3.09242,3.09481,5250000.0
2009-07-02 14:12:00,3.0948,3.09543,3.08953,3.09307,8000000.0
2009-07-02 14:13:00,3.09039,3.09421,3.09039,3.09421,9750000.0
2009-07-02 14:14:00,3.09515,3.09537,3.09306,3.09442,8250000.0
2009-07-02 14:15:00,3.09366,3.09697,3.09108,3.09411,8250000.0
2009-07-02 14:16:00,3.09738,3.0978,3.09363,3.09663,11250000.0
2009-07-02 14:17:00,3.09682,3.09822,3.09337,3.09522,11500000.0
2009-07-02 14:18:00,3.0968,3.0968,3.09213,3.09501,8500000.0
2009-07-02 14:19:00,3.09695,3.09695,3.0879,3.09429,14250000.0
2009-07-02 14:20:00,3.09183,3.0977,3.09183,3.09518,9000000.0
2009-07-02 14:21:00,3.09726,3.09892,3.09333,3.09713,14750000.0
2009-07-02 14:22:00,3.09105,3.09695,3.09105,3.09661,5250000.0
2009-07-02 14:23:00,3.09684,3.0987,3.09579,3.09813,8500000.0
2009-07-02 14:24:00,3.09819,3.09875,3.09374,3.09839,10500000.0
2009-07-02 14:25:00,3.09844,3.09905,3.0963,3.09871,9750000.0
2009-07-02 14:26:00,3.09826,3.09826,3.09207,3.09515,12000000.0
2009-07-02 14:27:00,3.09834,3.09834,3.09482,3.09727,6250000.0
2009-07-02 14:28:00,3.0963,3.09782,3.09368,3.09489,10000000.0
2009-07-02 14:29:00,3.09523,3.09883,3.09343,3.09371,8250000.0
2009-07-02 14:30:00,3.0968,3.10572,3.0968,3.10387,7630000.0
2009-07-02 14:31:00,3.09969,3.10865,3.09868,3.09868,8250000.0
2009-07-02 14:32:00,3.10126,3.10292,3.09448,3.09829,16000000.0
2009-07-02 14:33:00,3.09774,3.10149,3.09332,3.09332,9750000.0
2009-07-02 14:34:00,3.09651,3.10263,3.09027,3.09661,10500000.0
2009-07-02 14:35:00,3.09765,3.10285,3.09619,3.09749,17250000.0
2009-07-02 14:36:00,3.09381,3.09693,3.09309,3.09693,13250000.0
2009-07-02 14:37:00,3.09424,3.09921,3.09295,3.09921,10250000.0
2009-07-02 14:38:00,3.10105,3.10526,3.1001,3.10422,9250000.0
2009-07-02 14:39:00,3.1071,3.11072,3.10199,3.10425,8750000.0
2009-07-02 14:40:00,3.11387,3.11442,3.10702,3.11307,9750000.0
2009-07-02 14:41:00,3.11116,3.11409,3.10898,3.11041,8500000.0
2009-07-02 14:42:00,3.11458,3.11493,3.11114,3.11236,12500000.0
2009-07-02 14:43:00,3.11494,3.11494,3.10869,3.11201,8000000.0
2009-07-02 14:44:00,3.10916,3.11305,3.10813,3.11042,6500000.0
2009-07-02 14:45:00,3.11076,3.11278,3.10588,3.10771,6000000.0
2009-07-02 14:46:00,3.108,3.11319,3.10791,3.1082,10000000.0
2009-07-02 14:47:00,3.10807,3.11118,3.10807,3.11118,9500000.0
2009-07-02 14:48:00,3.11277,3.11376,3.10841,3.11119,9250000.0
2009-07-02 14:49:00,3.11077,3.11376,3.10564,3.10564,9250000.0
2009-07-02 14:50:00,3.10871,3.11076,3.10095,3.10095,7380000.0
2009-07-02 14:51:00,3.10866,3.10893,3.10602,3.10891,8750000.0
2009-07-02 14:52:00,3.10811,3.10982,3.10403,3.10403,11500000.0
2009-07-02 14:53:00,3.10333,3.10865,3.10333,3.10482,8750000.0
2009-07-02 14:54:00,3.106,3.1076,3.09812,3.09812,11250000.0
2009-07-02 14:55:00,3.10399,3.10434,3.09899,3.10089,11250000.0
2009-07-02 14:56:00,3.10177,3.10251,3.09456,3.09456,14010000.0
2009-07-02 14:57:00,3.10343,3.10343,3.09282,3.09614,8500000.0
2009-07-02 14:58:00,3.0959,3.09926,3.0954,3.09708,10000000.0
2009-07-02 14:59:00,3.10066,3.10066,3.0945,3.09671,10000000.0
2009-07-02 15:00:00,3.09538,3.09973,3.09419,3.09919,13750000.0
2009-07-02 15:01:00,3.10164,3.10164,3.09477,3.09846,5750000.0
2009-07-02 15:02:00,3.09748,3.10051,3.09457,3.0971,15000000.0
2009-07-02 15:03:00,3.09755,3.09899,3.09126,3.09534,14010000.0
2009-07-02 15:04:00,3.09632,3.09747,3.09379,3.09488,9000000.0
2009-07-02 15:05:00,3.09627,3.09813,3.09222,3.09476,13880000.0
2009-07-02 15:06:00,3.09867,3.0988,3.09386,3.09451,10630000.0
2009-07-02 15:07:00,3.09604,3.09891,3.09403,3.09763,8630000.0
2009-07-02 15:08:00,3.0914,3.09912,3.0914,3.09767,7750000.0
2009-07-02 15:09:00,3.09368,3.09869,3.09363,3.09363,12880000.0
2009-07-02 15:10:00,3.096,3.09932,3.09374,3.099,8750000.0
2009-07-02 15:11:00,3.09811,3.10134,3.09232,3.10134,7880000.0
2009-07-02 15:12:00,3.10368,3.10451,3.10021,3.10277,5750000.0
2009-07-02 15:13:00,3.09973,3.10413,3.09936,3.10187,5750000.0
2009-07-02 15:14:00,3.09959,3.10204,3.09872,3.10062,10000000.0
2009-07-02 15:15:00,3.1008,3.10189,3.09413,3.10115,6750000.0
2009-07-02 15:16:00,3.10288,3.10334,3.09864,3.10198,13130000.0
2009-07-02 15:17:00,3.10037,3.10241,3.10021,3.10224,6500000.0
2009-07-02 15:18:00,3.10082,3.10574,3.09829,3.10574,7750000.0
2009-07-02 15:19:00,3.10476,3.10635,3.1024,3.10246,10250000.0
2009-07-02 15:20:00,3.10432,3.10601,3.102,3.10209,7250000.0
2009-07-02 15:21:00,3.1045,3.10484,3.10004,3.1011,6250000.0
2009-07-02 15:22:00,3.10259,3.10653,3.10004,3.10471,11880000.0
2009-07-02 15:23:00,3.10514,3.10576,3.09983,3.1052,9500000.0
2009-07-02 15:24:00,3.10535,3.10535,3.10027,3.1037,6500000.0
2009-07-02 15:25:00,3.10555,3.106,3.09829,3.1015,8880000.0
2009-07-02 15:26:00,3.10575,3.10575,3.10061,3.10414,7250000.0
2009-07-02 15:27:00,3.10063,3.10485,3.09856,3.10485,6380000.0
2009-07-02 15:28:00,3.10609,3.10609,3.10084,3.10481,10250000.0
2009-07-02 15:29:00,3.09824,3.10473,3.09824,3.10364,8500000.0
2009-07-02 15:30:00,3.10162,3.10505,3.10086,3.10297,10750000.0
2009-07-02 15:31:00,3.10719,3.10802,3.10326,3.10802,8500000.0
2009-07-02 15:32:00,3.1043,3.10944,3.10333,3.10944,9000000.0
2009-07-02 15:33:00,3.10981,3.11106,3.10412,3.10782,11750000.0
2009-07-02 15:34:00,3.10768,3.11287,3.10634,3.1115,6250000.0
2009-07-02 15:35:00,3.11204,3.11255,3.10698,3.11232,9880000.0
2009-07-02 15:36:00,3.11359,3.11359,3.10833,3.1115,8000000.0
2009-07-02 15:37:00,3.10973,3.11015,3.10443,3.10773,9380000.0
2009-07-02 15:38:00,3.10791,3.11218,3.10389,3.11037,9250000.0
2009-07-02 15:39:00,3.10981,3.11269,3.10705,3.10772,7500000.0
2009-07-02 15:40:00,3.11418,3.11587,3.11138,3.11587,6000000.0
2009-07-02 15:41:00,3.11513,3.11719,3.11167,3.11345,11250000.0
2009-07-02 15:42:00,3.11185,3.11918,3.11185,3.11603,11250000.0
2009-07-02 15:43:00,3.1191,3.12035,3.11355,3.11773,11250000.0
2009-07-02 15:44:00,3.12051,3.1207,3.1165,3.11987,7250000.0
2009-07-02 15:45:00,3.12176,3.12192,3.11583,3.11727,11000000.0
2009-07-02 15:46:00,3.11615,3.11932,3.11187,3.11187,8880000.0
2009-07-02 15:47:00,3.11915,3.11915,3.11373,3.11479,7000000.0
2009-07-02 15:48:00,3.11044,3.1165,3.1096,3.11303,6250000.0
2009-07-02 15:49:00,3.11386,3.11582,3.1068,3.11045,10500000.0
2009-07-02 15:50:00,3.11418,3.1145,3.10877,3.11419,12750000.0
2009-07-02 15:51:00,3.11341,3.11389,3.11105,3.11204,9250000.0
2009-07-02 15:52:00,3.11136,3.11624,3.11136,3.11624,6500000.0
2009-07-02 15:53:00,3.11396,3.11608,3.11318,3.11452,9380000.0
2009-07-02 15:54:00,3.11844,3.1187,3.11341,3.11373,6500000.0
2009-07-02 15:55:00,3.1184,3.11882,3.11283,3.11792,8880000.0
2009-07-02 15:56:00,3.11333,3.11863,3.11211,3.11863,5250000.0
2009-07-02 15:57:00,3.11889,3.11946,3.11259,3.11278,13250000.0
2009-07-02 15:58:00,3.1165,3.117,3.11208,3.11621,11000000.0
2009-07-02 15:59:00,3.11573,3.11655,3.11055,3.11093,16750000.0
2009-07-02 16:00:00,3.10945,3.11479,3.10715,3.113,11250000.0
2009-07-02 16:01:00,3.11216,3.11459,3.11008,3.11304,6250000.0
2009-07-02 16:02:00,3.11273,3.11416,3.1033,3.11416,16250000.0
2009-07-02 16:03:00,3.10933,3.11153,3.10563,3.10817,9500000.0
2009-07-02 16:04:00,3.11128,3.11235,3.10818,3.11183,13000000.0
2009-07-02 16:05:00,3.11168,3.11248,3.10998,3.11204,6500000.0
2009-07-02 16:06:00,3.11008,3.11203,3.10645,3.11203,8750000.0
2009-07-02 16:07:00,3.11187,3.1132,3.1078,3.1132,12250000.0
2009-07-02 16:08:00,3.10885,3.1136,3.10885,3.11165,13000000.0
2009-07-02 16:09:00,3.11187,3.11524,3.11167,3.1151,6500000.0
2009-07-02 16:10:00,3.11615,3.11696,3.11176,3.11696,8500000.0
2009-07-02 16:11:00,3.11496,3.11674,3.11475,3.11674,7750000.0
2009-07-02 16:12:00,3.11268,3.11727,3.11132,3.11495,10000000.0
2009-07-02 16:13:00,3.11595,3.11822,3.113,3.11811,15880000.0
2009-07-02 16:14:00,3.1173,3.11889,3.11511,3.11753,9500000.0
2009-07-02 16:15:00,3.11221,3.11725,3.11103,3.11417,6250000.0
2009-07-02 16:16:00,3.11755,3.11755,3.11133,3.11337,7500000.0
2009-07-02 16:17:00,3.11726,3.11797,3.11494,3.11723,13250000.0
2009-07-02 16:18:00,3.11773,3.11827,3.11041,3.11332,9250000.0
2009-07-02 16:19:00,3.11501,3.11729,3.11254,3.11729,6750000.0
2009-07-02 16:20:00,3.11232,3.11726,3.11232,3.11387,11000000.0
2009-07-02 16:21:00,3.11478,3.11659,3.11254,3.11254,9750000.0
2009-07-02 16:22:00,3.11476,3.11743,3.11278,3.1172,13000000.0
2009-07-02 16:23:00,3.11714,3.11961,3.11263,3.11943,8000000.0
2009-07-02 16:24:00,3.12026,3.12026,3.11248,3.11248,5250000.0
2009-07-02 16:25:00,3.1158,3.12015,3.1158,3.11788,5250000.0
2009-07-02 16:26:00,3.11886,3.11906,3.11434,3.11434,10000000.0
2009-07-02 16:27:00,3.11788,3.11843,3.11269,3.11569,11250000.0
2009-07-02 16:28:00,3.11695,3.11844,3.11492,3.11844,10500000.0
2009-07-02 16:29:00,3.11661,3.11831,3.11614,3.11831,6250000.0
2009-07-02 16:30:00,3.11988,3.12195,3.11759,3.12195,6750000.0
2009-07-02 16:31:00,3.12137,3.12153,3.11774,3.11779,6000000.0
2009-07-02 16:32:00,3.12037,3.12297,3.1177,3.12297,7250000.0
2009-07-02 16:33:00,3.12349,3.12366,3.12146,3.12366,11000000.0
2009-07-02 16:34:00,3.12058,3.12413,3.11936,3.12034,11750000.0
2009-07-02 16:35:00,3.12258,3.12455,3.11836,3.12282,11500000.0
2009-07-02 16:36:00,3.12189,3.12212,3.11581,3.12193,12000000.0
2009-07-02 16:37:00,3.12342,3.12342,3.11829,3.11863,5250000.0
2009-07-02 16:38:00,3.12261,3.12276,3.1128,3.12276,14750000.0
2009-07-02 16:39:00,3.12221,3.12221,3.11491,3.11762,9500000.0
2009-07-02 16:40:00,3.11986,3.11986,3.11473,3.11891,6750000.0
2009-07-02 16:41:00,3.11776,3.11929,3.11377,3.11377,6250000.0
2009-07-02 16:42:00,3.11925,3.11954,3.11537,3.11627,10250000.0
2009-07-02 16:43:00,3.1192,3.11977,3.11363,3.11373,12130000.0
2009-07-02 16:44:00,3.11951,3.11951,3.11218,3.11483,8630000.0
2009-07-02 16:45:00,3.11683,3.1179,3.11417,3.1179,7750000.0
2009-07-02 16:46:00,3.11911,3.11915,3.11436,3.11765,7750000.0
2009-07-02 16:47:00,3.11639,3.12064,3.11639,3.11655,11880000.0
2009-07-02 16:48:00,3.11837,3.12069,3.11658,3.11968,7750000.0
2009-07-02 16:49:00,3.1157,3.11963,3.11508,3.11779,11260000.0
2009-07-02 16:50:00,3.11757,3.11857,3.1145,3.11638,6750000.0
2009-07-02 16:51:00,3.11679,3.11862,3.11203,3.11337,10250000.0
2009-07-02 16:52:00,3.1161,3.11808,3.11333,3.11666,8000000.0
2009-07-02 16:53:00,3.11639,3.11795,3.10986,3.11461,14250000.0
2009-07-02 16:54:00,3.10982,3.11506,3.10982,3.11506,6380000.0
2009-07-02 16:55:00,3.11608,3.11608,3.11164,3.11378,6250000.0
2009-07-02 16:56:00,3.11433,3.11433,3.10607,3.11188,9880000.0
2009-07-02 16:57:00,3.11255,3.11365,3.1098,3.11213,7000000.0
2009-07-02 16:58:00,3.10814,3.11243,3.10663,3.11243,13250000.0
2009-07-02 16:59:00,3.11109,3.11343,3.11056,3.11343,9250000.0
2009-07-02 17:00:00,3.11092,3.11462,3.11092,3.11434,6250000.0
2009-07-02 17:01:00,3.114,3.11451,3.11196,3.11451,8500000.0
2009-07-02 17:02:00,3.11536,3.11545,3.11026,3.11545,7500000.0
2009-07-02 17:03:00,3.11252,3.1147,3.10863,3.1138,8750000.0
2009-07-02 17:04:00,3.11378,3.11378,3.1102,3.11294,13250000.0
2009-07-02 17:05:00,3.11313,3.11341,3.10761,3.11079,6000000.0
2009-07-02 17:06:00,3.11035,3.1129,3.10949,3.1129,5500000.0
2009-07-02 17:07:00,3.11123,3.11176,3.10947,3.11176,8500000.0
2009-07-02 17:08:00,3.1085,3.11313,3.1085,3.11134,12500000.0
2009-07-02 17:09:00,3.10928,3.11295,3.10805,3.10912,8880000.0
2009-07-02 17:10:00,3.11034,3.11332,3.10436,3.10612,13000000.0
2009-07-02 17:11:00,3.11073,3.11148,3.10902,3.11137,5250000.0
2009-07-02 17:12:00,3.10874,3.11162,3.10649,3.11162,7250000.0
2009-07-02 17:13:00,3.10782,3.10973,3.10596,3.10723,9130000.0
2009-07-02 17:14:00,3.10936,3.11346,3.1048,3.10953,7250000.0
2009-07-02 17:15:00,3.10998,3.11033,3.1031,3.11033,7750000.0
2009-07-02 17:16:00,3.1095,3.11016,3.10494,3.10902,13000000.0
2009-07-02 17:17:00,3.10706,3.11032,3.10686,3.11031,8500000.0
2009-07-02 17:18:00,3.10945,3.1115,3.10825,3.10938,9750000.0
2009-07-02 17:19:00,3.10754,3.11323,3.10754,3.11051,10500000.0
2009-07-02 17:20:00,3.11154,3.11154,3.10878,3.1109,7000000.0
2009-07-02 17:21:00,3.11017,3.11151,3.10643,3.1097,5130000.0
2009-07-02 17:22:00,3.10933,3.11195,3.10602,3.10758,13250000.0
2009-07-02 17:23:00,3.10945,3.11162,3.10445,3.11083,15000000.0
2009-07-02 17:24:00,3.10524,3.11128,3.10524,3.11074,11130000.0
2009-07-02 17:25:00,3.11206,3.11218,3.10593,3.11091,9750000.0
2009-07-02 17:26:00,3.10874,3.11173,3.1063,3.11173,12500000.0
2009-07-02 17:27:00,3.10972,3.11088,3.10722,3.10814,7000000.0
2009-07-02 17:28:00,3.10478,3.11081,3.10447,3.11081,11000000.0
2009-07-02 17:29:00,3.10702,3.112,3.10379,3.112,9130000.0
2009-07-02 17:30:00,3.11214,3.11337,3.11013,3.11337,7250000.0
2009-07-02 17:31:00,3.11289,3.11506,3.11115,3.11115,10630000.0
2009-07-02 17:32:00,3.11451,3.11662,3.11007,3.11628,10250000.0
2009-07-02 17:33:00,3.11615,3.11686,3.11466,3.11482,5250000.0
2009-07-02 17:34:00,3.11751,3.11797,3.11336,3.11364,7250000.0
2009-07-02 17:35:00,3.11574,3.11612,3.11209,3.11518,7000000.0
2009-07-02 17:36:00,3.11697,3.11764,3.11353,3.11353,6750000.0
2009-07-02 17:37:00,3.1162,3.11692,3.11388,3.1164,6380000.0
2009-07-02 17:38:00,3.11607,3.11632,3.11061,3.11425,13880000.0
2009-07-02 17:39:00,3.11372,3.11511,3.10811,3.11218,7000000.0
2009-07-02 17:40:00,3.11519,3.11519,3.11028,3.11285,5750000.0
2009-07-02 17:41:00,3.11223,3.11303,3.10874,3.11039,7500000.0
2009-07-02 17:42:00,3.11352,3.11352,3.10637,3.11279,8250000.0
2009-07-02 17:43:00,3.11236,3.11344,3.11137,3.11163,5250000.0
2009-07-02 17:44:00,3.11465,3.11465,3.10871,3.11146,14500000.0
2009-07-02 17:45:00,3.11565,3.11588,3.11008,3.11354,8500000.0
2009-07-02 17:46:00,3.11354,3.11651,3.11246,3.11621,7000000.0
2009-07-02 17:47:00,3.11792,3.11792,3.11453,3.11723,7250000.0
2009-07-02 17:48:00,3.11143,3.11669,3.11143,3.11443,5500000.0
2009-07-02 17:49:00,3.11413,3.11588,3.11215,3.11361,7250000.0
2009-07-02 17:50:00,3.11212,3.11597,3.10897,3.11097,13500000.0
2009-07-02 17:51:00,3.11406,3.11549,3.1089,3.11504,6630000.0
2009-07-02 17:52:00,3.11434,3.1145,3.10936,3.10995,11880000.0
2009-07-02 17:53:00,3.11549,3.11576,3.11251,3.11361,5750000.0
2009-07-02 17:54:00,3.11406,3.11409,3.10591,3.10855,13130000.0
2009-07-02 17:55:00,3.11439,3.11493,3.11042,3.11359,13000000.0
2009-07-02 17:56:00,3.11353,3.11353,3.10855,3.11064,11250000.0
2009-07-02 17:57:00,3.11159,3.1128,3.10726,3.11178,14250000.0
2009-07-02 17:58:00,3.1108,3.11281,3.10853,3.1096,15630000.0
2009-07-02 17:59:00,3.11106,3.1136,3.10651,3.11184,10500000.0
2009-07-02 18:00:00,3.11337,3.11424,3.11024,3.11121,9250000.0
2009-07-02 18:01:00,3.11204,3.11209,3.10487,3.11116,7000000.0
2009-07-02 18:02:00,3.11331,3.11366,3.10944,3.11011,11750000.0
2009-07-02 18:03:00,3.11168,3.11307,3.10737,3.10962,11750000.0
2009-07-02 18:04:00,3.10863,3.11416,3.10856,3.10898,10750000.0
2009-07-02 18:05:00,3.11305,3.11495,3.11168,3.11298,11250000.0
2009-07-02 18:06:00,3.11369,3.11426,3.11116,3.11198,7510000.0
2009-07-02 18:07:00,3.11308,3.1145,3.11146,3.11424,7250000.0
2009-07-02 18:08:00,3.11187,3.11442,3.11187,3.1128,7750000.0
2009-07-02 18:09:00,3.11488,3.11488,3.10991,3.11116,6500000.0
2009-07-02 18:10:00,3.11572,3.11572,3.11185,3.11185,6250000.0
2009-07-02 18:11:00,3.1149,3.11521,3.1131,3.11438,8000000.0
2009-07-02 18:12:00,3.1148,3.11538,3.11195,3.11396,5750000.0
2009-07-02 18:13:00,3.11681,3.11681,3.11169,3.11241,6000000.0
2009-07-02 18:14:00,3.11441,3.11524,3.10874,3.11524,13000000.0
2009-07-02 18:15:00,3.11384,3.11492,3.1107,3.11171,12250000.0
2009-07-02 18:16:00,3.11332,3.11496,3.11079,3.11496,8750000.0
2009-07-02 18:17:00,3.11466,3.11589,3.11166,3.11189,16500000.0
2009-07-02 18:18:00,3.11417,3.11417,3.11102,3.11102,5750000.0
2009-07-02 18:19:00,3.11509,3.11509,3.11006,3.1117,12130000.0
2009-07-02 18:20:00,3.11351,3.11503,3.11117,3.11181,8500000.0
2009-07-02 18:21:00,3.11414,3.11528,3.10964,3.11402,12500000.0
2009-07-02 18:22:00,3.11313,3.11484,3.11006,3.11239,9630000.0
2009-07-02 18:23:00,3.11213,3.11462,3.10885,3.10885,7750000.0
2009-07-02 18:24:00,3.11208,3.11523,3.11208,3.11451,8000000.0
2009-07-02 18:25:00,3.11312,3.115,3.11253,3.11456,7750000.0
2009-07-02 18:26:00,3.11302,3.11501,3.11143,3.11143,6000000.0
2009-07-02 18:27:00,3.11346,3.11346,3.10951,3.11054,6000000.0
2009-07-02 18:28:00,3.11236,3.11325,3.11054,3.11054,8000000.0
2009-07-02 18:29:00,3.11071,3.11348,3.10883,3.11288,6630000.0
2009-07-02 18:30:00,3.11453,3.11453,3.11059,3.11444,17380000.0
2009-07-02 18:31:00,3.11457,3.11457,3.11036,3.11119,11000000.0
2009-07-02 18:32:00,3.11334,3.11482,3.11096,3.11275,5250000.0
2009-07-02 18:33:00,3.11396,3.115,3.11012,3.11184,14380000.0
2009-07-02 18:34:00,3.1136,3.11468,3.11184,3.11468,14500000.0
2009-07-02 18:35:00,3.11442,3.11539,3.10787,3.11513,10750000.0
2009-07-02 18:36:00,3.11396,3.11552,3.11051,3.11552,8880000.0
2009-07-02 18:37:00,3.11428,3.11568,3.11065,3.11455,15500000.0
2009-07-02 18:38:00,3.11574,3.11649,3.11094,3.11499,11750000.0
2009-07-02 18:39:00,3.11519,3.11552,3.11076,3.11498,11750000.0
2009-07-02 18:40:00,3.1145,3.11511,3.11099,3.11147,8380000.0
2009-07-02 18:41:00,3.1153,3.1153,3.1097,3.11503,6630000.0
2009-07-02 18:42:00,3.11465,3.11493,3.10745,3.11266,8500000.0
2009-07-02 18:43:00,3.11196,3.11418,3.10785,3.11232,7880000.0
2009-07-02 18:44:00,3.11261,3.11536,3.10934,3.11328,11130000.0
2009-07-02 18:45:00,3.11225,3.11733,3.11102,3.11678,7000000.0
2009-07-02 18:46:00,3.11829,3.11868,3.11145,3.11427,8130000.0
2009-07-02 18:47:00,3.11413,3.11645,3.11389,3.11445,6130000.0
2009-07-02 18:48:00,3.11436,3.11768,3.11248,3.11699,10630000.0
2009-07-02 18:49:00,3.11314,3.1183,3.11146,3.11476,10250000.0
2009-07-02 18:50:00,3.11794,3.11921,3.11608,3.11608,5500000.0
2009-07-02 18:51:00,3.11464,3.11891,3.11464,3.11654,10250000.0
2009-07-02 18:52:00,3.11856,3.12074,3.11578,3.12061,11750000.0
2009-07-02 18:53:00,3.12022,3.12045,3.11744,3.11795,7750000.0
2009-07-02 18:54:00,3.12165,3.12165,3.11645,3.1165,7750000.0
2009-07-02 18:55:00,3.11983,3.12215,3.11836,3.11839,8500000.0
2009-07-02 18:56:00,3.11987,3.12114,3.11591,3.11965,15000000.0
2009-07-02 18:57:00,3.11393,3.1208,3.11393,3.11731,11000000.0
2009-07-02 18:58:00,3.12119,3.12119,3.11713,3.11713,8000000.0
2009-07-02 18:59:00,3.11872,3.11983,3.1161,3.11685,6000000.0
2009-07-02 19:00:00,3.11534,3.12034,3.11534,3.11757,8000000.0
2009-07-02 19:01:00,3.11684,3.12057,3.11625,3.11625,12510000.0
2009-07-02 19:02:00,3.11705,3.11969,3.11574,3.11693,9500000.0
2009-07-02 19:03:00,3.11597,3.11958,3.11561,3.11779,6250000.0
2009-07-02 19:04:00,3.11763,3.12088,3.1173,3.1173,11510000.0
2009-07-02 19:05:00,3.12165,3.12165,3.11693,3.11693,8500000.0
2009-07-02 19:06:00,3.11661,3.12008,3.11469,3.11626,14750000.0
2009-07-02 19:07:00,3.11776,3.11863,3.11027,3.11027,7500000.0
2009-07-02 19:08:00,3.1173,3.1173,3.11013,3.11633,9630000.0
2009-07-02 19:09:00,3.1136,3.11596,3.11354,3.11354,5500000.0
2009-07-02 19:10:00,3.11381,3.11534,3.11202,3.11207,9250000.0
2009-07-02 19:11:00,3.11353,3.11704,3.11248,3.11434,11750000.0
2009-07-02 19:12:00,3.11136,3.11624,3.11136,3.11564,9500000.0
2009-07-02 19:13:00,3.11465,3.11699,3.1085,3.1138,13510000.0
2009-07-02 19:14:00,3.11487,3.11754,3.11121,3.11754,9000000.0
2009-07-02 19:15:00,3.11472,3.11661,3.11162,3.1142,5750000.0
2009-07-02 19:16:00,3.1149,3.11729,3.11363,3.11513,9500000.0
2009-07-02 19:17:00,3.1152,3.11722,3.11076,3.11436,9250000.0
2009-07-02 19:18:00,3.11159,3.11757,3.11159,3.11552,6750000.0
2009-07-02 19:19:00,3.11447,3.11671,3.11224,3.11224,8000000.0
2009-07-02 19:20:00,3.11655,3.11778,3.11584,3.11683,7750000.0
2009-07-02 19:21:00,3.11507,3.11921,3.11475,3.11843,6630000.0
2009-07-02 19:22:00,3.11379,3.11734,3.11342,3.11564,11380000.0
2009-07-02 19:23:00,3.11507,3.11648,3.11394,3.11398,5630000.0
2009-07-02 19:24:00,3.11252,3.11658,3.11025,3.11335,13000000.0
2009-07-02 19:25:00,3.1105,3.11604,3.1105,3.11456,6000000.0
2009-07-02 19:26:00,3.11209,3.11754,3.11209,3.1149,9380000.0
2009-07-02 19:27:00,3.11424,3.11666,3.11008,3.1156,7750000.0
2009-07-02 19:28:00,3.11592,3.11871,3.11371,3.11871,11000000.0
2009-07-02 19:29:00,3.11575,3.11968,3.11475,3.11717,13000000.0
2009-07-02 19:30:00,3.116,3.11902,3.11454,3.11454,11500000.0
2009-07-02 19:31:00,3.11918,3.12084,3.11614,3.12058,8000000.0
2009-07-02 19:32:00,3.12027,3.12077,3.11747,3.11882,6250000.0
2009-07-02 19:33:00,3.11986,3.12068,3.11494,3.11494,14500000.0
2009-07-02 19:34:00,3.11923,3.12374,3.11829,3.11996,10500000.0
2009-07-02 19:35:00,3.12115,3.12172,3.11881,3.11974,5500000.0
2009-07-02 19:36:00,3.1205,3.12064,3.11499,3.11803,12750000.0
2009-07-02 19:37:00,3.11726,3.12177,3.11726,3.11942,14500000.0
2009-07-02 19:38:00,3.12033,3.12033,3.11756,3.11811,7250000.0
2009-07-02 19:39:00,3.11577,3.12025,3.11577,3.11793,8750000.0
2009-07-02 19:40:00,3.12114,3.12114,3.11683,3.11731,7250000.0
2009-07-02 19:41:00,3.11757,3.12056,3.11341,3.11366,9750000.0
2009-07-02 19:42:00,3.12034,3.12034,3.11494,3.1168,8250000.0
2009-07-02 19:43:00,3.11692,3.12012,3.11427,3.11713,8500000.0
2009-07-02 19:44:00,3.11762,3.11964,3.11716,3.11745,5500000.0
2009-07-02 19:45:00,3.11782,3.119,3.11383,3.11544,6750000.0
2009-07-02 19:46:00,3.11594,3.11824,3.11236,3.11474,14380000.0
2009-07-02 19:47:00,3.11808,3.11808,3.11397,3.11397,10750000.0
2009-07-02 19:48:00,3.11788,3.12024,3.11277,3.11911,9000000.0
2009-07-02 19:49:00,3.11679,3.12022,3.10981,3.10981,13250000.0
2009-07-02 19:50:00,3.11385,3.11569,3.11024,3.11024,8500000.0
2009-07-02 19:51:00,3.11359,3.11638,3.11284,3.11638,7500000.0
2009-07-02 19:52:00,3.11266,3.11586,3.11256,3.11256,9500000.0
2009-07-02 19:53:00,3.11279,3.11639,3.11279,3.11639,8000000.0
2009-07-02 19:54:00,3.11324,3.11698,3.11295,3.11675,13130000.0
2009-07-02 19:55:00,3.11388,3.11735,3.11214,3.11456,10250000.0
2009-07-02 19:56:00,3.11344,3.11674,3.11297,3.11455,9250000.0
2009-07-02 19:57:00,3.11227,3.11468,3.11087,3.11333,8750000.0
2009-07-02 19:58:00,3.1134,3.11646,3.1103,3.11279,11250000.0
2009-07-02 19:59:00,3.11702,3.11702,3.10885,3.11385,6250000.0
2009-07-02 20:00:00,3.11252,3.11765,3.11252,3.11615,11630000.0
2009-07-02 20:01:00,3.11611,3.11759,3.11368,3.1147,14000000.0
2009-07-02 20:02:00,3.11474,3.11698,3.1119,3.11485,5250000.0
2009-07-02 20:03:00,3.11498,3.11708,3.11301,3.11301,9250000.0
2009-07-02 20:04:00,3.1135,3.11744,3.1135,3.11426,7750000.0
2009-07-02 20:05:00,3.11753,3.11753,3.11117,3.11406,13250000.0
2009-07-02 20:06:00,3.11715,3.11715,3.11216,3.11368,6000000.0
2009-07-02 20:07:00,3.11621,3.11621,3.11156,3.11428,7500000.0
2009-07-02 20:08:00,3.1144,3.11625,3.11413,3.11625,6000000.0
2009-07-02 20:09:00,3.11468,3.11797,3.11326,3.11797,11250000.0
2009-07-02 20:10:00,3.11181,3.118,3.11137,3.11326,10750000.0
2009-07-02 20:11:00,3.11424,3.11764,3.11193,3.11496,9500000.0
2009-07-02 20:12:00,3.11418,3.11736,3.1131,3.1131,7500000.0
2009-07-02 20:13:00,3.11105,3.11718,3.10954,3.10954,8500000.0
2009-07-02 20:14:00,3.11492,3.11758,3.11231,3.11231,9000000.0
2009-07-02 20:15:00,3.1156,3.11888,3.11171,3.11171,12500000.0
2009-07-02 20:16:00,3.11664,3.11799,3.11347,3.11565,8250000.0
2009-07-02 20:17:00,3.11431,3.11728,3.11311,3.11521,7250000.0
2009-07-02 20:18:00,3.11484,3.11804,3.1139,3.11538,10000000.0
2009-07-02 20:19:00,3.11541,3.11765,3.11384,3.11527,11500000.0
2009-07-02 20:20:00,3.1173,3.1173,3.112,3.112,10750000.0
2009-07-02 20:21:00,3.11393,3.11779,3.11222,3.11402,14250000.0
2009-07-02 20:22:00,3.11166,3.11758,3.11166,3.1144,9630000.0
2009-07-02 20:23:00,3.11472,3.11863,3.11472,3.11531,17000000.0
2009-07-02 20:24:00,3.11436,3.11815,3.11263,3.11263,11380000.0
2009-07-02 20:25:00,3.11399,3.11732,3.11185,3.11185,10880000.0
2009-07-02 20:26:00,3.11491,3.11764,3.11491,3.1158,6500000.0
2009-07-02 20:27:00,3.11561,3.11779,3.11217,3.11489,13000000.0
2009-07-02 20:28:00,3.11861,3.11861,3.11405,3.11534,16130000.0
2009-07-02 20:29:00,3.11066,3.1152,3.11066,3.11449,8750000.0
2009-07-02 20:30:00,3.11531,3.11744,3.11416,3.11478,11250000.0
2009-07-02 20:31:00,3.11147,3.11723,3.11147,3.11427,13750000.0
2009-07-02 20:32:00,3.11445,3.11672,3.11048,3.11048,14260000.0
2009-07-02 20:33:00,3.11109,3.11755,3.11109,3.11248,10000000.0
2009-07-02 20:34:00,3.11461,3.11788,3.1132,3.11518,11750000.0
2009-07-02 20:35:00,3.1107,3.11644,3.1107,3.11644,15250000.0
2009-07-02 20:36:00,3.11375,3.116,3.1127,3.11271,16000000.0
2009-07-02 20:37:00,3.11141,3.11562,3.11018,3.11562,9250000.0
2009-07-02 20:38:00,3.11264,3.11634,3.11155,3.1156,11000000.0
2009-07-02 20:39:00,3.11102,3.11679,3.11102,3.1147,5500000.0
2009-07-02 20:40:00,3.10982,3.11495,3.10982,3.1134,5500000.0
2009-07-02 20:41:00,3.11303,3.1161,3.11303,3.11572,15250000.0
2009-07-02 20:42:00,3.11259,3.11614,3.1102,3.11286,6750000.0
2009-07-02 20:43:00,3.11219,3.11683,3.11117,3.11223,7000000.0
2009-07-02 20:44:00,3.11005,3.11451,3.11005,3.11221,6750000.0
2009-07-02 20:45:00,3.11502,3.11549,3.1127,3.11542,8130000.0
2009-07-02 20:46:00,3.11363,3.11569,3.10901,3.1136,9500000.0
2009-07-02 20:47:00,3.11198,3.11613,3.11198,3.11254,9750000.0
2009-07-02 20:48:00,3.11242,3.11681,3.11242,3.1136,11750000.0
2009-07-02 20:49:00,3.11481,3.11676,3.11035,3.11351,9630000.0
2009-07-02 20:50:00,3.11523,3.11567,3.11263,3.11317,9010000.0
2009-07-02 20:51:00,3.11364,3.11495,3.11154,3.11311,9880000.0
2009-07-02 20:52:00,3.11243,3.1157,3.10988,3.10988,16250000.0
2009-07-02 20:53:00,3.11327,3.11484,3.11157,3.11453,7500000.0
2009-07-02 20:54:00,3.11353,3.11645,3.11016,3.11088,15750000.0
2009-07-02 20:55:00,3.11673,3.11673,3.11093,3.11498,15010000.0
2009-07-02 20:56:00,3.11485,3.11577,3.11216,3.11259,6380000.0
2009-07-02 20:57:00,3.11086,3.11574,3.11086,3.11316,8500000.0
2009-07-02 20:58:00,3.11466,3.11577,3.11096,3.112,7010000.0
2009-07-02 20:59:00,3.11556,3.11693,3.11299,3.11306,5250000.0
2009-07-02 21:00:00,3.11554,3.11604,3.11311,3.1136,6000000.0
2009-07-02 21:01:00,3.11683,3.11683,3.11164,3.11164,5500000.0
2009-07-02 21:02:00,3.11548,3.11682,3.11304,3.11304,12250000.0
2009-07-02 21:03:00,3.1156,3.1164,3.11034,3.11444,5750000.0
2009-07-02 21:04:00,3.11312,3.11771,3.10995,3.11771,17250000.0
2009-07-02 21:05:00,3.114,3.11698,3.10927,3.11471,12750000.0
2009-07-02 21:06:00,3.11324,3.11597,3.10998,3.11358,10630000.0
2009-07-02 21:07:00,3.11608,3.11638,3.11282,3.11282,8250000.0
2009-07-02 21:08:00,3.11521,3.11602,3.11282,3.11443,9130000.0
2009-07-02 21:09:00,3.11315,3.11579,3.11025,3.11025,9250000.0
2009-07-02 21:10:00,3.11461,3.11691,3.11172,3.11486,11500000.0
2009-07-02 21:11:00,3.11101,3.11603,3.11091,3.11277,8500000.0
2009-07-02 21:12:00,3.11571,3.1158,3.11046,3.11346,12630000.0
2009-07-02 21:13:00,3.11618,3.11765,3.11047,3.11765,9500000.0
2009-07-02 21:14:00,3.113,3.1174,3.1126,3.11606,11880000.0
2009-07-02 21:15:00,3.11569,3.11693,3.11361,3.1148,8500000.0
2009-07-02 21:16:00,3.11757,3.11808,3.11424,3.11465,13630000.0
2009-07-02 21:17:00,3.11505,3.11777,3.11456,3.11548,13750000.0
2009-07-02 21:18:00,3.11566,3.11861,3.11284,3.11634,10000000.0
2009-07-02 21:19:00,3.11572,3.11741,3.11485,3.11567,8500000.0
2009-07-02 21:20:00,3.11546,3.11731,3.1133,3.11438,7000000.0
2009-07-02 21:21:00,3.11867,3.11881,3.11277,3.11371,13500000.0
2009-07-02 21:22:00,3.11531,3.11766,3.11417,3.11713,12750000.0
2009-07-02 21:23:00,3.1142,3.11788,3.1142,3.11588,8000000.0
2009-07-02 21:24:00,3.11782,3.11844,3.11414,3.1156,8750000.0
2009-07-02 21:25:00,3.11324,3.11848,3.11324,3.11689,8260000.0
2009-07-02 21:26:00,3.11576,3.12123,3.11576,3.12086,11000000.0
2009-07-02 21:27:00,3.11823,3.11946,3.1151,3.11817,7750000.0
2009-07-02 21:28:00,3.11584,3.11891,3.11516,3.1173,10250000.0
2009-07-02 21:29:00,3.11723,3.12151,3.11711,3.11849,11130000.0
2009-07-02 21:30:00,3.11759,3.11897,3.1146,3.11897,8750000.0
2009-07-02 21:31:00,3.11786,3.11936,3.11346,3.11878,11130000.0
2009-07-02 21:32:00,3.11971,3.12004,3.11576,3.11814,13500000.0
2009-07-02 21:33:00,3.1183,3.12065,3.11414,3.11766,11750000.0
2009-07-02 21:34:00,3.11904,3.11973,3.11397,3.11768,12000000.0
2009-07-02 21:35:00,3.11745,3.12056,3.11521,3.11521,15000000.0
2009-07-02 21:36:00,3.11873,3.12106,3.11781,3.11781,5880000.0
2009-07-02 21:37:00,3.11859,3.12068,3.11403,3.11984,14630000.0
2009-07-02 21:38:00,3.11615,3.12133,3.11615,3.12053,8500000.0
2009-07-02 21:39:00,3.12051,3.12298,3.11587,3.11803,10000000.0
2009-07-02 21:40:00,3.11924,3.12116,3.11805,3.11805,10880000.0
2009-07-02 21:41:00,3.12031,3.12143,3.11763,3.12143,7500000.0
2009-07-02 21:42:00,3.11923,3.12372,3.11876,3.12192,6500000.0
2009-07-02 21:43:00,3.12258,3.12373,3.11802,3.12057,17630000.0
2009-07-02 21:44:00,3.11952,3.12056,3.11615,3.11884,9250000.0
2009-07-02 21:45:00,3.11936,3.12083,3.11617,3.11617,11000000.0
2009-07-02 21:46:00,3.11741,3.12173,3.11741,3.12173,10630000.0
2009-07-02 21:47:00,3.11637,3.12077,3.11623,3.11779,11750000.0
2009-07-02 21:48:00,3.11815,3.12026,3.11793,3.11793,7750000.0
2009-07-02 21:49:00,3.11781,3.12016,3.11615,3.11941,6250000.0
2009-07-02 21:50:00,3.11742,3.11877,3.11292,3.11751,8500000.0
2009-07-02 21:51:00,3.11842,3.12054,3.11566,3.11566,10250000.0
2009-07-02 21:52:00,3.1185,3.12092,3.11823,3.11846,13000000.0
2009-07-02 21:53:00,3.11865,3.12117,3.11531,3.11531,11130000.0
2009-07-02 21:54:00,3.12031,3.12126,3.11725,3.12037,7000000.0
2009-07-02 21:55:00,3.11611,3.12078,3.11611,3.11903,7000000.0
2009-07-02 21:56:00,3.12016,3.12184,3.11833,3.11833,7000000.0
2009-07-02 21:57:00,3.11992,3.12252,3.1177,3.1183,10630000.0
2009-07-02 21:58:00,3.12332,3.12332,3.12007,3.12253,12500000.0
2009-07-02 21:59:00,3.12171,3.12391,3.11966,3.12023,7130000.0
2009-07-02 22:00:00,3.12258,3.12422,3.12122,3.12122,6250000.0
2009-07-02 22:01:00,3.12208,3.1233,3.12205,3.12205,5750000.0
2009-07-02 22:02:00,3.11889,3.12365,3.11889,3.12048,9130000.0
2009-07-02 22:03:00,3.12094,3.12389,3.11997,3.11997,10880000.0
2009-07-02 22:04:00,3.12011,3.12327,3.11999,3.1211,7130000.0
2009-07-02 22:05:00,3.12152,3.12465,3.12085,3.12436,5250000.0
2009-07-02 22:06:00,3.12114,3.12333,3.11876,3.12092,16000000.0
2009-07-02 22:07:00,3.12226,3.12309,3.11801,3.12115,7250000.0
2009-07-02 22:08:00,3.12086,3.12387,3.12002,3.12387,10750000.0
2009-07-02 22:09:00,3.1207,3.12326,3.11823,3.12321,6880000.0
2009-07-02 22:10:00,3.11939,3.12253,3.11939,3.12069,6250000.0
2009-07-02 22:11:00,3.12051,3.12454,3.12033,3.12182,11000000.0
2009-07-02 22:12:00,3.11834,3.12442,3.11753,3.12396,7750000.0
2009-07-02 22:13:00,3.12299,3.1235,3.12101,3.12291,11750000.0
2009-07-02 22:14:00,3.12489,3.12489,3.12152,3.12214,8500000.0
2009-07-02 22:15:00,3.12238,3.12698,3.12061,3.12257,7880000.0
2009-07-02 22:16:00,3.12322,3.12348,3.12087,3.12259,6000000.0
2009-07-02 22:17:00,3.12409,3.12523,3.11779,3.12213,7750000.0
2009-07-02 22:18:00,3.12365,3.1252,3.11899,3.12235,9000000.0
2009-07-02 22:19:00,3.12317,3.12509,3.12303,3.12379,9250000.0
2009-07-02 22:20:00,3.12224,3.12466,3.1183,3.12345,10130000.0
2009-07-02 22:21:00,3.12505,3.12505,3.12037,3.12037,16500000.0
2009-07-02 22:22:00,3.1232,3.12526,3.12256,3.12278,7500000.0
2009-07-02 22:23:00,3.12567,3.12567,3.12257,3.12301,7130000.0
2009-07-02 22:24:00,3.12298,3.12498,3.12064,3.12293,6260000.0
2009-07-02 22:25:00,3.12335,3.12335,3.11886,3.12039,9500000.0
2009-07-02 22:26:00,3.12466,3.12532,3.12141,3.12141,9250000.0
2009-07-02 22:27:00,3.12419,3.12631,3.12273,3.12353,8380000.0
2009-07-02 22:28:00,3.12347,3.12611,3.12092,3.12428,9250000.0
2009-07-02 22:29:00,3.12283,3.12513,3.11849,3.12513,7500000.0
2009-07-02 22:30:00,3.12448,3.12448,3.12003,3.12318,10880000.0
2009-07-02 22:31:00,3.12533,3.12585,3.12144,3.12214,5250000.0
2009-07-02 22:32:00,3.12364,3.12483,3.12147,3.12195,11750000.0
2009-07-02 22:33:00,3.12221,3.12519,3.11998,3.12337,11250000.0
2009-07-02 22:34:00,3.12528,3.12556,3.12226,3.12226,8000000.0
2009-07-02 22:35:00,3.12134,3.12499,3.11911,3.1204,9250000.0
2009-07-02 22:36:00,3.12204,3.12585,3.12204,3.12404,9750000.0
2009-07-02 22:37:00,3.12122,3.12652,3.12122,3.12652,6750000.0
2009-07-02 22:38:00,3.12358,3.12668,3.12099,3.12668,18260000.0
2009-07-02 22:39:00,3.12171,3.1262,3.12063,3.12353,12250000.0
2009-07-02 22:40:00,3.12082,3.12616,3.12082,3.12433,8000000.0
2009-07-02 22:41:00,3.12005,3.12464,3.12005,3.12399,9000000.0
2009-07-02 22:42:00,3.12596,3.12634,3.12423,3.12634,6630000.0
2009-07-02 22:43:00,3.12478,3.12695,3.12203,3.12341,10500000.0
2009-07-02 22:44:00,3.12319,3.12615,3.12057,3.12417,6250000.0
2009-07-02 22:45:00,3.1258,3.12675,3.11946,3.11946,5500000.0
2009-07-02 22:46:00,3.12052,3.12542,3.12052,3.12373,9000000.0
2009-07-02 22:47:00,3.12558,3.12674,3.12335,3.12438,16250000.0
2009-07-02 22:48:00,3.12459,3.12633,3.12423,3.12423,10250000.0
2009-07-02 22:49:00,3.12332,3.12746,3.12214,3.12746,14250000.0
2009-07-02 22:50:00,3.12458,3.12644,3.11963,3.12332,14500000.0
2009-07-02 22:51:00,3.12442,3.12552,3.121,3.12148,6000000.0
2009-07-02 22:52:00,3.12485,3.12665,3.12465,3.12504,6750000.0
2009-07-02 22:53:00,3.1258,3.12684,3.12331,3.1238,11880000.0
2009-07-02 22:54:00,3.12364,3.1271,3.12023,3.12482,11630000.0
2009-07-02 22:55:00,3.12403,3.12706,3.12338,3.12482,13000000.0
2009-07-02 22:56:00,3.12661,3.12661,3.12405,3.12493,5750000.0
2009-07-02 22:57:00,3.12234,3.12695,3.12107,3.12323,10000000.0
2009-07-02 22:58:00,3.12302,3.1253,3.12302,3.12392,12000000.0
2009-07-02 22:59:00,3.12326,3.12677,3.12233,3.12384,11500000.0
2009-07-02 23:00:00,3.1264,3.1264,3.12279,3.12482,9500000.0
2009-07-02 23:01:00,3.12112,3.12601,3.12112,3.12601,7750000.0
2009-07-02 23:02:00,3.12464,3.12608,3.12228,3.12608,9250000.0
2009-07-02 23:03:00,3.1228,3.12438,3.12144,3.12438,5500000.0
2009-07-02 23:04:00,3.12418,3.12702,3.12353,3.12701,6000000.0
2009-07-02 23:05:00,3.12441,3.12598,3.12371,3.12431,8250000.0
2009-07-02 23:06:00,3.12556,3.12608,3.12209,3.12327,7000000.0
2009-07-02 23:07:00,3.12424,3.12571,3.12056,3.12462,7750000.0
2009-07-02 23:08:00,3.12328,3.12729,3.12209,3.12482,6250000.0
2009-07-02 23:09:00,3.12519,3.12688,3.12056,3.12322,7000000.0
2009-07-02 23:10:00,3.12474,3.12736,3.12272,3.12272,11500000.0
2009-07-02 23:11:00,3.12295,3.12719,3.12177,3.12719,5250000.0
2009-07-02 23:12:00,3.12135,3.12361,3.11975,3.11975,10130000.0
2009-07-02 23:13:00,3.12436,3.12643,3.12308,3.12425,11250000.0
2009-07-02 23:14:00,3.12288,3.12598,3.12108,3.12472,11250000.0
2009-07-02 23:15:00,3.12354,3.12728,3.12354,3.12465,11000000.0
2009-07-02 23:16:00,3.12364,3.12794,3.12202,3.12579,11250000.0
2009-07-02 23:17:00,3.1243,3.125,3.12056,3.1245,16130000.0
2009-07-02 23:18:00,3.12659,3.1283,3.12463,3.1283,15250000.0
2009-07-02 23:20:00,3.12568,3.12942,3.1247,3.12553,7250000.0
2009-07-02 23:21:00,3.12446,3.1277,3.12393,3.1251,13500000.0
2009-07-02 23:22:00,3.12606,3.12976,3.12494,3.12553,17250000.0
2009-07-02 23:23:00,3.12519,3.12983,3.12519,3.12851,5250000.0
2009-07-02 23:24:00,3.12751,3.13405,3.12595,3.13405,12380000.0
2009-07-02 23:25:00,3.12996,3.13757,3.12993,3.13191,10380000.0
2009-07-02 23:26:00,3.13637,3.14065,3.13477,3.13746,9250000.0
2009-07-02 23:27:00,3.13774,3.14087,3.13548,3.13687,11250000.0
2009-07-02 23:28:00,3.13625,3.14044,3.13332,3.13332,11130000.0
2009-07-02 23:29:00,3.14195,3.14195,3.13479,3.13578,8130000.0
2009-07-02 23:30:00,3.13792,3.14041,3.13613,3.14041,11000000.0
2009-07-02 23:31:00,3.13746,3.13791,3.13298,3.1366,10000000.0
2009-07-02 23:32:00,3.13712,3.14033,3.13709,3.14033,10000000.0
2009-07-02 23:33:00,3.13609,3.1378,3.13394,3.1354,10500000.0
2009-07-02 23:34:00,3.13745,3.1388,3.13425,3.13703,9000000.0
2009-07-02 23:35:00,3.1355,3.1403,3.1355,3.13823,15000000.0
2009-07-02 23:36:00,3.14016,3.14121,3.13521,3.13662,13880000.0
2009-07-02 23:37:00,3.13746,3.14103,3.13678,3.13678,7130000.0
2009-07-02 23:38:00,3.14087,3.14087,3.13624,3.13895,9000000.0
2009-07-02 23:39:00,3.13969,3.14011,3.13385,3.1398,8750000.0
2009-07-02 23:40:00,3.13817,3.14012,3.1325,3.13567,11880000.0
2009-07-02 23:41:00,3.13888,3.14141,3.13522,3.13764,12000000.0
2009-07-02 23:42:00,3.13643,3.13817,3.13593,3.13817,8250000.0
2009-07-02 23:43:00,3.13445,3.13858,3.13445,3.13704,7750000.0
2009-07-02 23:44:00,3.13698,3.13891,3.13502,3.13857,7250000.0
2009-07-02 23:45:00,3.1385,3.1385,3.13525,3.13708,5500000.0
2009-07-02 23:46:00,3.13671,3.14027,3.13293,3.13845,17000000.0
2009-07-02 23:47:00,3.13855,3.14206,3.13626,3.14049,12000000.0
2009-07-02 23:48:00,3.13927,3.14288,3.13837,3.13837,9380000.0
2009-07-02 23:49:00,3.13989,3.14297,3.13928,3.13928,11000000.0
2009-07-02 23:50:00,3.13837,3.14246,3.13824,3.14112,14130000.0
2009-07-02 23:51:00,3.13842,3.14267,3.1359,3.13882,12250000.0
2009-07-02 23:52:00,3.1387,3.1397,3.13451,3.13748,7000000.0
2009-07-02 23:53:00,3.13901,3.14023,3.13826,3.13826,7750000.0
2009-07-02 23:54:00,3.13898,3.14041,3.1382,3.13919,8890000.0
2009-07-02 23:55:00,3.13581,3.14029,3.13581,3.13826,10130000.0
2009-07-02 23:56:00,3.13626,3.14047,3.13626,3.13815,7750000.0
2009-07-02 23:57:00,3.13685,3.13917,3.13501,3.13501,7880000.0
2009-07-02 23:58:00,3.13763,3.13795,3.13549,3.13642,9000000.0
2009-07-02 23:59:00,3.13556,3.13913,3.13498,3.13584,7750000.0
2009-07-03 00:00:00,3.13565,3.13702,3.13232,3.13352,9000000.0
2009-07-03 00:01:00,3.13432,3.13525,3.13203,3.13323,6250000.0
2009-07-03 00:02:00,3.13437,3.13589,3.13168,3.13297,8250000.0
2009-07-03 00:03:00,3.1342,3.13547,3.13138,3.13214,9250000.0
2009-07-03 00:04:00,3.13458,3.1372,3.13078,3.1372,11250000.0
2009-07-03 00:05:00,3.13636,3.13689,3.13306,3.13614,6750000.0
2009-07-03 00:06:00,3.13448,3.13763,3.13371,3.13603,9250000.0
2009-07-03 00:07:00,3.13151,3.13688,3.13151,3.13484,8000000.0
2009-07-03 00:08:00,3.13909,3.13909,3.13169,3.13667,12000000.0
2009-07-03 00:09:00,3.13824,3.13824,3.13495,3.13495,4250000.0
2009-07-03 00:10:00,3.13627,3.13781,3.13427,3.13427,5880000.0
2009-07-03 00:11:00,3.13316,3.13719,3.13316,3.13457,7130000.0
2009-07-03 00:12:00,3.13177,3.1365,3.13177,3.13401,8750000.0
2009-07-03 00:13:00,3.13407,3.13611,3.1297,3.13417,12130000.0
2009-07-03 00:14:00,3.13213,3.1357,3.13213,3.13294,8500000.0
2009-07-03 00:15:00,3.13251,3.13718,3.13019,3.13718,5380000.0
2009-07-03 00:17:00,3.13479,3.13683,3.13315,3.13315,6500000.0
2009-07-03 00:18:00,3.13343,3.13674,3.13339,3.13339,6000000.0
2009-07-03 00:19:00,3.13536,3.13843,3.13253,3.13253,8500000.0
2009-07-03 00:20:00,3.13519,3.13774,3.13371,3.13544,11130000.0
2009-07-03 00:21:00,3.13247,3.13807,3.13247,3.13492,5500000.0
2009-07-03 00:22:00,3.13392,3.1362,3.13267,3.13267,11880000.0
2009-07-03 00:23:00,3.13803,3.13803,3.12976,3.134,7000000.0
2009-07-03 00:24:00,3.13519,3.13519,3.13261,3.13261,7250000.0
2009-07-03 00:25:00,3.13332,3.13629,3.13018,3.13312,8250000.0
2009-07-03 00:26:00,3.13293,3.13778,3.1313,3.13778,8380000.0
2009-07-03 00:27:00,3.13568,3.13707,3.13357,3.13357,10630000.0
2009-07-03 00:28:00,3.13871,3.13932,3.13517,3.13872,8130000.0
2009-07-03 00:29:00,3.13653,3.13674,3.1304,3.1304,7500000.0
2009-07-03 00:30:00,3.13509,3.13731,3.13452,3.13517,11630000.0
2009-07-03 00:31:00,3.13767,3.13767,3.13241,3.13614,5500000.0
2009-07-03 00:32:00,3.13412,3.13772,3.13171,3.13772,8250000.0
2009-07-03 00:33:00,3.13346,3.13819,3.13326,3.13819,8500000.0
2009-07-03 00:34:00,3.13577,3.13647,3.13318,3.13546,6000000.0
2009-07-03 00:35:00,3.13323,3.13783,3.13094,3.13588,12380000.0
2009-07-03 00:36:00,3.13775,3.13775,3.13111,3.13462,7500000.0
2009-07-03 00:37:00,3.13058,3.136,3.13058,3.13521,9250000.0
2009-07-03 00:38:00,3.13316,3.13658,3.13316,3.13543,6750000.0
2009-07-03 00:39:00,3.13555,3.13656,3.13269,3.13484,5250000.0
2009-07-03 00:40:00,3.13382,3.13696,3.13004,3.13696,14130000.0
2009-07-03 00:41:00,3.13709,3.13765,3.13395,3.13765,10000000.0
2009-07-03 00:42:00,3.13636,3.13684,3.13021,3.13497,9880000.0
2009-07-03 00:43:00,3.1337,3.13688,3.13032,3.13441,7250000.0
2009-07-03 00:44:00,3.13407,3.13538,3.13177,3.13318,8500000.0
2009-07-03 00:45:00,3.13486,3.13717,3.13341,3.13391,8630000.0
2009-07-03 00:46:00,3.13462,3.13706,3.13154,3.13706,11250000.0
2009-07-03 00:47:00,3.13571,3.13686,3.13238,3.13527,12750000.0
2009-07-03 00:48:00,3.13182,3.13765,3.1302,3.13765,11000000.0
2009-07-03 00:49:00,3.13384,3.1362,3.13112,3.13341,11130000.0
2009-07-03 00:50:00,3.13656,3.13765,3.13095,3.13526,12000000.0
2009-07-03 00:51:00,3.13066,3.13431,3.12681,3.12681,9500000.0
2009-07-03 00:52:00,3.12952,3.12952,3.12483,3.12483,8500000.0
2009-07-03 00:53:00,3.12822,3.13008,3.12621,3.12783,16500000.0
2009-07-03 00:54:00,3.12853,3.12853,3.12457,3.12685,10250000.0
2009-07-03 00:55:00,3.12626,3.12674,3.12445,3.12608,8500000.0
2009-07-03 00:56:00,3.1288,3.12929,3.12434,3.12649,16130000.0
2009-07-03 00:57:00,3.12575,3.12934,3.12015,3.12873,8250000.0
2009-07-03 00:58:00,3.1248,3.12748,3.12121,3.12388,14250000.0
2009-07-03 00:59:00,3.12842,3.12842,3.12394,3.1261,8500000.0
2009-07-03 01:00:00,3.12522,3.12583,3.12177,3.12583,11500000.0
2009-07-03 01:01:00,3.12416,3.12811,3.12232,3.12515,12500000.0
2009-07-03 01:02:00,3.12291,3.1272,3.12182,3.12254,11500000.0
2009-07-03 01:03:00,3.12766,3.12766,3.12399,3.12501,6000000.0
2009-07-03 01:04:00,3.12805,3.12826,3.12427,3.12472,5750000.0
2009-07-03 01:05:00,3.12587,3.12651,3.12312,3.12477,6250000.0
2009-07-03 01:06:00,3.12591,3.12813,3.12591,3.12788,6130000.0
2009-07-03 01:07:00,3.12812,3.13182,3.12751,3.12945,8750000.0
2009-07-03 01:08:00,3.12838,3.13011,3.12816,3.12816,5500000.0
2009-07-03 01:09:00,3.12862,3.13016,3.12605,3.13012,8750000.0
2009-07-03 01:10:00,3.1242,3.12851,3.12281,3.12667,11250000.0
2009-07-03 01:11:00,3.1306,3.1306,3.1235,3.12644,15130000.0
2009-07-03 01:12:00,3.12885,3.13073,3.12841,3.12927,5750000.0
2009-07-03 01:13:00,3.12529,3.13214,3.12529,3.13053,6250000.0
2009-07-03 01:14:00,3.12935,3.13057,3.12648,3.13029,10500000.0
2009-07-03 01:15:00,3.13097,3.13118,3.12842,3.12896,7760000.0
2009-07-03 01:16:00,3.1296,3.13291,3.12901,3.12901,13000000.0
2009-07-03 01:17:00,3.13241,3.13241,3.12732,3.1275,11500000.0
2009-07-03 01:18:00,3.12857,3.13111,3.12531,3.12812,12250000.0
2009-07-03 01:19:00,3.12987,3.13235,3.12813,3.12881,11500000.0
2009-07-03 01:20:00,3.12841,3.13071,3.12782,3.12962,5880000.0
2009-07-03 01:21:00,3.12902,3.13094,3.1284,3.13006,15380000.0
2009-07-03 01:22:00,3.12961,3.12984,3.12524,3.12884,10750000.0
2009-07-03 01:23:00,3.12542,3.13133,3.12542,3.12861,10880000.0
2009-07-03 01:24:00,3.12863,3.13105,3.12619,3.12619,5750000.0
2009-07-03 01:25:00,3.12811,3.13049,3.12529,3.12863,10000000.0
2009-07-03 01:26:00,3.12335,3.13142,3.12335,3.12514,15130000.0
2009-07-03 01:27:00,3.12757,3.12983,3.12751,3.12983,9250000.0
2009-07-03 01:28:00,3.12969,3.12993,3.12617,3.12916,15750000.0
2009-07-03 01:29:00,3.12862,3.12954,3.12709,3.12709,6630000.0
2009-07-03 01:30:00,3.12944,3.1296,3.1254,3.1254,7000000.0
2009-07-03 01:31:00,3.12862,3.12876,3.12477,3.12876,8750000.0
2009-07-03 01:32:00,3.12912,3.13028,3.12501,3.12988,12500000.0
2009-07-03 01:33:00,3.12906,3.13184,3.12683,3.13184,5750000.0
2009-07-03 01:34:00,3.13022,3.13188,3.12829,3.13188,7250000.0
2009-07-03 01:35:00,3.12681,3.12949,3.1255,3.12841,8880000.0
2009-07-03 01:36:00,3.12848,3.13172,3.12848,3.12909,8250000.0
2009-07-03 01:37:00,3.1245,3.12908,3.12264,3.12491,11500000.0
2009-07-03 01:38:00,3.13007,3.13099,3.12702,3.12702,5750000.0
2009-07-03 01:39:00,3.12906,3.13083,3.12639,3.13018,5500000.0
2009-07-03 01:40:00,3.12895,3.13155,3.12831,3.12896,8880000.0
2009-07-03 01:41:00,3.12933,3.13189,3.12808,3.13,12000000.0
2009-07-03 01:42:00,3.13151,3.13248,3.12726,3.12726,7000000.0
2009-07-03 01:43:00,3.13169,3.13333,3.12746,3.13333,14630000.0
2009-07-03 01:44:00,3.13081,3.13326,3.12658,3.13044,16500000.0
2009-07-03 01:45:00,3.12974,3.132,3.12621,3.12931,11130000.0
2009-07-03 01:46:00,3.12962,3.1316,3.12685,3.12685,13000000.0
2009-07-03 01:47:00,3.13339,3.13339,3.12943,3.13254,9750000.0
2009-07-03 01:48:00,3.13118,3.13185,3.12734,3.12775,7250000.0
2009-07-03 01:49:00,3.13152,3.13175,3.13065,3.13152,11630000.0
2009-07-03 01:50:00,3.12756,3.13113,3.12756,3.12908,8250000.0
2009-07-03 01:51:00,3.12956,3.12956,3.12845,3.12845,5500000.0
2009-07-03 01:52:00,3.1282,3.13205,3.12714,3.12998,9500000.0
2009-07-03 01:53:00,3.12807,3.13087,3.12482,3.12482,6250000.0
2009-07-03 01:54:00,3.12787,3.13156,3.12562,3.12929,10250000.0
2009-07-03 01:55:00,3.1253,3.13095,3.12436,3.12786,14380000.0
2009-07-03 01:56:00,3.12655,3.12965,3.12642,3.12908,6750000.0
2009-07-03 01:57:00,3.12781,3.13011,3.1246,3.12769,14630000.0
2009-07-03 01:58:00,3.12825,3.13031,3.12471,3.12706,5500000.0
2009-07-03 02:01:00,3.12708,3.12969,3.12708,3.12818,7500000.0
2009-07-03 02:02:00,3.12754,3.12812,3.12318,3.12318,13000000.0
2009-07-03 02:03:00,3.12717,3.12729,3.12287,3.1269,9750000.0
2009-07-03 02:04:00,3.12786,3.13204,3.12743,3.12787,7750000.0
2009-07-03 02:05:00,3.12785,3.13027,3.12593,3.12724,12250000.0
2009-07-03 02:06:00,3.13069,3.13115,3.12667,3.12667,6500000.0
2009-07-03 02:07:00,3.12838,3.12941,3.12628,3.12767,8000000.0
2009-07-03 02:08:00,3.12749,3.13081,3.12545,3.12849,8750000.0
2009-07-03 02:09:00,3.13172,3.13172,3.12582,3.12657,6250000.0
2009-07-03 02:10:00,3.13126,3.13126,3.12705,3.12833,6750000.0
2009-07-03 02:11:00,3.12824,3.12896,3.12778,3.12896,9750000.0
2009-07-03 02:12:00,3.12913,3.12956,3.12474,3.12913,5500000.0
2009-07-03 02:13:00,3.12773,3.13166,3.12643,3.1298,8750000.0
2009-07-03 02:14:00,3.13072,3.13072,3.1249,3.1278,8250000.0
2009-07-03 02:15:00,3.12903,3.12998,3.12657,3.12657,7750000.0
2009-07-03 02:16:00,3.12757,3.12998,3.12613,3.12613,5250000.0
2009-07-03 02:17:00,3.12846,3.13076,3.12695,3.13076,9750000.0
2009-07-03 02:18:00,3.12699,3.1286,3.12486,3.12787,10130000.0
2009-07-03 02:19:00,3.12771,3.13082,3.12771,3.1279,6880000.0
2009-07-03 02:20:00,3.12992,3.13104,3.12461,3.13008,10250000.0
2009-07-03 02:21:00,3.12939,3.13145,3.12764,3.12999,9130000.0
2009-07-03 02:22:00,3.12815,3.13205,3.1263,3.13205,8750000.0
2009-07-03 02:23:00,3.1283,3.1307,3.1261,3.12874,8500000.0
2009-07-03 02:24:00,3.1281,3.13123,3.1281,3.12893,6500000.0
2009-07-03 02:25:00,3.12685,3.13066,3.12685,3.12834,9250000.0
2009-07-03 02:26:00,3.12807,3.13125,3.12361,3.12836,19880000.0
2009-07-03 02:27:00,3.12791,3.12799,3.12383,3.12782,6250000.0
2009-07-03 02:28:00,3.12694,3.13027,3.12453,3.12453,18130000.0
2009-07-03 02:29:00,3.1279,3.12981,3.12282,3.12429,9250000.0
2009-07-03 02:30:00,3.12431,3.12735,3.12352,3.12735,9000000.0
2009-07-03 02:31:00,3.12801,3.13108,3.12649,3.1288,20750000.0
2009-07-03 02:32:00,3.12775,3.12775,3.12345,3.12678,8130000.0
2009-07-03 02:33:00,3.12589,3.12944,3.12555,3.12682,6500000.0
2009-07-03 02:34:00,3.12752,3.12899,3.12628,3.12771,8630000.0
2009-07-03 02:35:00,3.12797,3.13037,3.12602,3.12602,5500000.0
2009-07-03 02:36:00,3.1233,3.12937,3.1233,3.12657,6630000.0
2009-07-03 02:37:00,3.12793,3.12931,3.12785,3.12785,7500000.0
2009-07-03 02:38:00,3.12803,3.12849,3.12648,3.1275,6000000.0
2009-07-03 02:39:00,3.12745,3.13079,3.12745,3.12874,8500000.0
2009-07-03 02:40:00,3.12795,3.12933,3.12532,3.12532,8750000.0
2009-07-03 02:41:00,3.12347,3.12924,3.12347,3.12784,7750000.0
2009-07-03 02:42:00,3.12973,3.13091,3.12436,3.13091,7500000.0
2009-07-03 02:43:00,3.12817,3.12946,3.12649,3.12922,7750000.0
2009-07-03 02:44:00,3.12881,3.13066,3.12712,3.12835,16250000.0
2009-07-03 02:45:00,3.12784,3.13095,3.12663,3.13095,11760000.0
2009-07-03 02:46:00,3.12683,3.12774,3.12622,3.12741,8500000.0
2009-07-03 02:47:00,3.12764,3.12766,3.12577,3.12738,5500000.0
2009-07-03 02:48:00,3.12708,3.12919,3.12507,3.12614,7500000.0
2009-07-03 02:49:00,3.12779,3.12986,3.12468,3.12867,11250000.0
2009-07-03 02:50:00,3.12828,3.12932,3.12421,3.12601,6760000.0
2009-07-03 02:51:00,3.12342,3.1279,3.12342,3.1279,7500000.0
2009-07-03 02:52:00,3.12521,3.12656,3.12092,3.12092,13250000.0
2009-07-03 02:53:00,3.12088,3.12582,3.12088,3.12353,10000000.0
2009-07-03 02:54:00,3.12555,3.12642,3.11998,3.12642,10000000.0
2009-07-03 02:55:00,3.12395,3.12726,3.12013,3.12726,11250000.0
2009-07-03 02:56:00,3.12479,3.1267,3.12228,3.1245,7380000.0
2009-07-03 02:57:00,3.12401,3.1261,3.12277,3.12489,8750000.0
2009-07-03 02:58:00,3.12419,3.12746,3.12369,3.12746,7500000.0
2009-07-03 02:59:00,3.1243,3.12805,3.1243,3.12433,13750000.0
2009-07-03 03:00:00,3.12551,3.12821,3.12368,3.12798,11500000.0
2009-07-03 03:01:00,3.12478,3.12709,3.12311,3.12532,13500000.0
2009-07-03 03:02:00,3.12417,3.12652,3.12066,3.12066,5880000.0
2009-07-03 03:03:00,3.12541,3.12707,3.12058,3.12058,8250000.0
2009-07-03 03:04:00,3.12268,3.12684,3.12266,3.12684,8250000.0
2009-07-03 03:05:00,3.11938,3.12762,3.11938,3.12762,6750000.0
2009-07-03 03:06:00,3.12293,3.12701,3.11995,3.12264,8000000.0
2009-07-03 03:07:00,3.12536,3.1277,3.12401,3.1277,7130000.0
2009-07-03 03:08:00,3.12461,3.12792,3.12461,3.12523,14630000.0
2009-07-03 03:09:00,3.12469,3.12845,3.12469,3.12583,8000000.0
2009-07-03 03:10:00,3.12505,3.12831,3.12409,3.12574,7250000.0
2009-07-03 03:11:00,3.12362,3.12749,3.12263,3.12749,10750000.0
2009-07-03 03:12:00,3.1206,3.12415,3.1206,3.12415,2500000.0
2009-07-03 03:13:00,3.12402,3.1271,3.12215,3.12586,9500000.0
2009-07-03 03:14:00,3.1247,3.12771,3.12377,3.12377,6380000.0
2009-07-03 03:15:00,3.12563,3.12804,3.12317,3.12804,6630000.0
2009-07-03 03:16:00,3.12598,3.12638,3.12343,3.12557,8750000.0
2009-07-03 03:17:00,3.12527,3.12795,3.12013,3.12526,11380000.0
2009-07-03 03:18:00,3.12611,3.12774,3.12611,3.12618,4750000.0
2009-07-03 03:19:00,3.12636,3.12801,3.12399,3.12539,7500000.0
2009-07-03 03:20:00,3.12725,3.12741,3.12363,3.12363,10380000.0
2009-07-03 03:21:00,3.1219,3.1264,3.12092,3.1264,8880000.0
2009-07-03 03:22:00,3.12512,3.12975,3.12512,3.12755,8000000.0
2009-07-03 03:24:00,3.12623,3.12787,3.12623,3.12697,7250000.0
2009-07-03 03:25:00,3.12791,3.12791,3.12503,3.12699,5500000.0
2009-07-03 03:26:00,3.12768,3.12951,3.12358,3.1283,5250000.0
2009-07-03 03:27:00,3.12408,3.12965,3.12408,3.1278,7500000.0
2009-07-03 03:28:00,3.12526,3.1296,3.12427,3.12427,8750000.0
2009-07-03 03:29:00,3.12725,3.13005,3.12553,3.13005,7750000.0
2009-07-03 03:30:00,3.12505,3.12911,3.12426,3.12737,8000000.0
2009-07-03 03:31:00,3.12809,3.12991,3.12483,3.12705,11250000.0
2009-07-03 03:32:00,3.12777,3.12853,3.12516,3.12692,9250000.0
2009-07-03 03:33:00,3.12653,3.12881,3.12517,3.1267,11000000.0
2009-07-03 03:34:00,3.12276,3.12904,3.12276,3.12467,8500000.0
2009-07-03 03:35:00,3.12575,3.12754,3.12507,3.12585,7750000.0
2009-07-03 03:36:00,3.12515,3.12801,3.12202,3.12202,10750000.0
2009-07-03 03:37:00,3.12482,3.12845,3.12368,3.12481,12130000.0
2009-07-03 03:38:00,3.12528,3.12546,3.11973,3.11973,5130000.0
2009-07-03 03:39:00,3.12551,3.12608,3.12346,3.12536,12000000.0
2009-07-03 03:40:00,3.12118,3.12499,3.12118,3.12499,2500000.0
2009-07-03 03:41:00,3.12551,3.12595,3.12279,3.12539,8500000.0
2009-07-03 03:42:00,3.12639,3.12796,3.12449,3.12605,10760000.0
2009-07-03 03:43:00,3.12402,3.1283,3.12402,3.12536,12250000.0
2009-07-03 03:44:00,3.12576,3.12854,3.12576,3.12586,9260000.0
2009-07-03 03:45:00,3.12514,3.12828,3.12384,3.12499,13500000.0
2009-07-03 03:46:00,3.12806,3.1281,3.12526,3.1281,6000000.0
2009-07-03 03:47:00,3.12511,3.1279,3.12468,3.12543,6750000.0
2009-07-03 03:48:00,3.12566,3.12831,3.12138,3.1249,13500000.0
2009-07-03 03:49:00,3.126,3.12795,3.12438,3.12742,9500000.0
2009-07-03 03:50:00,3.12239,3.12731,3.12023,3.12731,7500000.0
2009-07-03 03:51:00,3.12385,3.12636,3.12288,3.12288,6250000.0
2009-07-03 03:52:00,3.1229,3.1253,3.11891,3.12319,9880000.0
2009-07-03 03:53:00,3.12285,3.1259,3.12285,3.1259,6750000.0
2009-07-03 03:54:00,3.12229,3.12442,3.11931,3.12158,10130000.0
2009-07-03 03:55:00,3.12119,3.12436,3.11849,3.12139,8000000.0
2009-07-03 03:56:00,3.12162,3.12438,3.12162,3.1241,5750000.0
2009-07-03 03:57:00,3.12261,3.126,3.12211,3.126,8500000.0
2009-07-03 03:58:00,3.12107,3.12541,3.12107,3.12182,9750000.0
2009-07-03 03:59:00,3.12132,3.12464,3.12132,3.12252,7500000.0
2009-07-03 04:00:00,3.11959,3.12394,3.11959,3.12053,9500000.0
2009-07-03 04:01:00,3.1208,3.12411,3.11732,3.11958,9750000.0
2009-07-03 04:02:00,3.11961,3.12165,3.1154,3.11905,5250000.0
2009-07-03 04:03:00,3.11993,3.12056,3.11684,3.11909,5500000.0
2009-07-03 04:04:00,3.11976,3.12122,3.11744,3.11901,6000000.0
2009-07-03 04:05:00,3.11939,3.12233,3.11934,3.11934,6750000.0
2009-07-03 04:06:00,3.11913,3.12275,3.11569,3.12275,7750000.0
2009-07-03 04:07:00,3.12039,3.12224,3.11517,3.11968,6500000.0
2009-07-03 04:08:00,3.11986,3.12241,3.11986,3.12241,12380000.0
2009-07-03 04:09:00,3.11955,3.12236,3.11895,3.12225,8880000.0
2009-07-03 04:10:00,3.11977,3.12208,3.11574,3.11899,6380000.0
2009-07-03 04:11:00,3.11961,3.12139,3.11566,3.11948,4750000.0
2009-07-03 04:12:00,3.1171,3.12131,3.1171,3.11945,4500000.0
2009-07-03 04:13:00,3.11937,3.12102,3.11599,3.12036,5250000.0
2009-07-03 04:14:00,3.12074,3.12132,3.1157,3.11874,11000000.0
2009-07-03 04:15:00,3.11961,3.12076,3.11513,3.11513,11750000.0
2009-07-03 04:16:00,3.11919,3.12079,3.11785,3.11785,5250000.0
2009-07-03 04:17:00,3.11971,3.12178,3.11907,3.11907,8000000.0
2009-07-03 04:18:00,3.11821,3.12095,3.11786,3.11934,11000000.0
2009-07-03 04:19:00,3.11932,3.12365,3.11881,3.11881,7760000.0
2009-07-03 04:20:00,3.11808,3.12096,3.11558,3.11811,8500000.0
2009-07-03 04:21:00,3.11846,3.12161,3.118,3.11887,8000000.0
2009-07-03 04:22:00,3.11772,3.12149,3.11772,3.11803,8880000.0
2009-07-03 04:23:00,3.11913,3.12047,3.11621,3.11811,10750000.0
2009-07-03 04:24:00,3.11635,3.12146,3.11635,3.11932,7000000.0
2009-07-03 04:25:00,3.11899,3.12159,3.11622,3.11622,5750000.0
2009-07-03 04:26:00,3.11918,3.12173,3.11742,3.11974,7630000.0
2009-07-03 04:27:00,3.11834,3.12233,3.11834,3.12017,11250000.0
2009-07-03 04:28:00,3.1202,3.1228,3.11998,3.11998,11250000.0
2009-07-03 04:29:00,3.11978,3.1225,3.11735,3.11978,8380000.0
2009-07-03 04:30:00,3.11711,3.11975,3.11711,3.11931,4500000.0
2009-07-03 04:31:00,3.11725,3.11972,3.11522,3.11917,7750000.0
2009-07-03 04:32:00,3.12089,3.12305,3.11787,3.1203,4880000.0
2009-07-03 04:33:00,3.1191,3.1191,3.11509,3.119,8000000.0
2009-07-03 04:34:00,3.11992,3.11993,3.11793,3.11958,10250000.0
2009-07-03 04:35:00,3.11964,3.12003,3.11764,3.11971,8750000.0
2009-07-03 04:36:00,3.1205,3.12257,3.11785,3.11974,6250000.0
2009-07-03 04:37:00,3.11892,3.12195,3.11892,3.11982,6750000.0
2009-07-03 04:38:00,3.12281,3.12281,3.11768,3.1192,5250000.0
2009-07-03 04:39:00,3.1198,3.12265,3.1198,3.12108,6000000.0
2009-07-03 04:40:00,3.11901,3.11973,3.11484,3.11909,7500000.0
2009-07-03 04:41:00,3.11919,3.12329,3.11677,3.12329,7000000.0
2009-07-03 04:42:00,3.11913,3.122,3.11913,3.11947,9130000.0
2009-07-03 04:43:00,3.11955,3.12215,3.11955,3.11977,10000000.0
2009-07-03 04:44:00,3.11887,3.11935,3.11534,3.11872,7250000.0
2009-07-03 04:45:00,3.11994,3.12193,3.11777,3.1194,5250000.0
2009-07-03 04:46:00,3.11682,3.1226,3.11682,3.11981,9630000.0
2009-07-03 04:47:00,3.11911,3.12206,3.11655,3.11655,12630000.0
2009-07-03 04:48:00,3.11891,3.12168,3.11839,3.11986,15250000.0
2009-07-03 04:49:00,3.12121,3.12121,3.11638,3.11812,12750000.0
2009-07-03 04:50:00,3.11783,3.12097,3.11379,3.116,10750000.0
2009-07-03 04:51:00,3.11905,3.12011,3.11458,3.11808,8500000.0
2009-07-03 04:52:00,3.11777,3.12132,3.11622,3.11881,10250000.0
2009-07-03 04:53:00,3.11624,3.12099,3.11464,3.12099,8750000.0
2009-07-03 04:54:00,3.1176,3.11956,3.11614,3.11677,5250000.0
2009-07-03 04:55:00,3.11758,3.12104,3.11528,3.11826,9750000.0
2009-07-03 04:56:00,3.11859,3.12147,3.11664,3.11878,7630000.0
2009-07-03 04:57:00,3.11884,3.11947,3.11444,3.11553,7630000.0
2009-07-03 04:58:00,3.11634,3.12057,3.11634,3.11843,9000000.0
2009-07-03 04:59:00,3.11503,3.12117,3.11503,3.11633,16250000.0
2009-07-03 05:00:00,3.11923,3.12258,3.1176,3.12258,13750000.0
2009-07-03 05:01:00,3.1183,3.1183,3.11451,3.11627,15750000.0
2009-07-03 05:02:00,3.11922,3.12126,3.11736,3.11736,11500000.0
2009-07-03 05:03:00,3.11858,3.12167,3.11781,3.12167,7750000.0
2009-07-03 05:04:00,3.11588,3.11969,3.11588,3.11822,6750000.0
2009-07-03 05:05:00,3.11807,3.12044,3.11485,3.11686,10380000.0
2009-07-03 05:06:00,3.11904,3.12165,3.11685,3.11867,8500000.0
2009-07-03 05:07:00,3.11887,3.1217,3.11805,3.12011,10500000.0
2009-07-03 05:08:00,3.11839,3.12213,3.11839,3.11931,8000000.0
2009-07-03 05:09:00,3.11886,3.12155,3.11844,3.11954,8130000.0
2009-07-03 05:10:00,3.11761,3.11865,3.1162,3.11865,6630000.0
2009-07-03 05:11:00,3.11919,3.12047,3.11536,3.11907,6750000.0
2009-07-03 05:12:00,3.11737,3.12142,3.116,3.12056,7500000.0
2009-07-03 05:13:00,3.11958,3.12286,3.11642,3.11823,12000000.0
2009-07-03 05:14:00,3.11981,3.12135,3.11885,3.11943,7750000.0
2009-07-03 05:15:00,3.12038,3.12112,3.11614,3.11614,10500000.0
2009-07-03 05:16:00,3.12049,3.12195,3.11982,3.12023,9250000.0
2009-07-03 05:17:00,3.11898,3.12149,3.11586,3.12008,9000000.0
2009-07-03 05:18:00,3.1198,3.12339,3.11665,3.11665,8250000.0
2009-07-03 05:19:00,3.11977,3.12267,3.11793,3.12169,12000000.0
2009-07-03 05:20:00,3.11964,3.11988,3.11607,3.11961,13750000.0
2009-07-03 05:21:00,3.11985,3.12323,3.11954,3.11954,11500000.0
2009-07-03 05:22:00,3.11844,3.12154,3.11765,3.11863,6500000.0
2009-07-03 05:23:00,3.11871,3.12273,3.11664,3.11948,12000000.0
2009-07-03 05:24:00,3.11823,3.11918,3.11392,3.11918,9380000.0
2009-07-03 05:25:00,3.11927,3.12197,3.11792,3.1201,6250000.0
2009-07-03 05:26:00,3.1194,3.12268,3.11681,3.12268,20500000.0
2009-07-03 05:27:00,3.11942,3.12201,3.1171,3.12073,6750000.0
2009-07-03 05:28:00,3.11996,3.12262,3.1169,3.1169,9500000.0
2009-07-03 05:29:00,3.11594,3.12181,3.11594,3.11754,9250000.0
2009-07-03 05:30:00,3.1176,3.12267,3.1176,3.1199,16250000.0
2009-07-03 05:31:00,3.12016,3.12167,3.11885,3.11998,14000000.0
2009-07-03 05:32:00,3.11954,3.12296,3.11924,3.11924,5630000.0
2009-07-03 05:33:00,3.11977,3.12218,3.11965,3.12019,13750000.0
2009-07-03 05:34:00,3.11932,3.1223,3.11761,3.12068,9510000.0
2009-07-03 05:35:00,3.11743,3.11946,3.11502,3.11502,6250000.0
2009-07-03 05:36:00,3.11945,3.12014,3.11532,3.11938,8500000.0
2009-07-03 05:37:00,3.12031,3.12241,3.11643,3.11643,10000000.0
2009-07-03 05:38:00,3.12078,3.12337,3.1199,3.12337,9380000.0
2009-07-03 05:39:00,3.11983,3.12324,3.11736,3.12005,12500000.0
2009-07-03 05:40:00,3.11984,3.12328,3.11984,3.12328,8000000.0
2009-07-03 05:41:00,3.1206,3.12219,3.1184,3.1184,7500000.0
2009-07-03 05:42:00,3.12093,3.12281,3.11881,3.11881,7250000.0
2009-07-03 05:43:00,3.12386,3.12408,3.11787,3.12083,9500000.0
2009-07-03 05:44:00,3.12037,3.12357,3.11668,3.12357,5500000.0
2009-07-03 05:45:00,3.12063,3.12415,3.11907,3.12415,11750000.0
2009-07-03 05:46:00,3.12006,3.12379,3.11851,3.12379,17500000.0
2009-07-03 05:47:00,3.11692,3.12335,3.11692,3.12006,12630000.0
2009-07-03 05:48:00,3.12148,3.12357,3.11705,3.121,11500000.0
2009-07-03 05:49:00,3.12045,3.12307,3.11629,3.11629,18260000.0
2009-07-03 05:50:00,3.11877,3.12351,3.11703,3.12139,9880000.0
2009-07-03 05:51:00,3.11943,3.12478,3.11943,3.12206,21880000.0
2009-07-03 05:52:00,3.1198,3.124,3.1198,3.124,10250000.0
2009-07-03 05:53:00,3.12092,3.12466,3.11915,3.1211,19500000.0
2009-07-03 05:54:00,3.11843,3.12337,3.11691,3.12226,7750000.0
2009-07-03 05:55:00,3.11995,3.12296,3.11815,3.1204,17250000.0
2009-07-03 05:56:00,3.12027,3.12329,3.11568,3.12069,7770000.0
2009-07-03 05:57:00,3.12017,3.12024,3.11627,3.11931,13750000.0
2009-07-03 05:58:00,3.11906,3.12262,3.11532,3.11968,9380000.0
2009-07-03 05:59:00,3.12398,3.12464,3.11828,3.12095,14630000.0
2009-07-03 06:00:00,3.11569,3.12063,3.11569,3.11844,10000000.0
2009-07-03 06:01:00,3.12102,3.12411,3.11988,3.11988,13500000.0
2009-07-03 06:02:00,3.1188,3.12317,3.11798,3.11798,10750000.0
2009-07-03 06:03:00,3.11599,3.12328,3.11599,3.12328,5630000.0
2009-07-03 06:04:00,3.12059,3.12322,3.11909,3.12322,8000000.0
2009-07-03 06:05:00,3.12067,3.12189,3.11836,3.11954,6630000.0
2009-07-03 06:06:00,3.11883,3.12238,3.11855,3.1223,6500000.0
2009-07-03 06:07:00,3.1194,3.12196,3.1194,3.11969,8130000.0
2009-07-03 06:08:00,3.12057,3.12215,3.11555,3.11555,7250000.0
2009-07-03 06:09:00,3.11949,3.12197,3.11708,3.11789,6380000.0
2009-07-03 06:10:00,3.11578,3.12131,3.11578,3.11884,5880000.0
2009-07-03 06:11:00,3.11883,3.12096,3.11755,3.11854,10000000.0
2009-07-03 06:12:00,3.12202,3.12202,3.11767,3.1189,8380000.0
2009-07-03 06:13:00,3.11501,3.1212,3.11501,3.11969,7000000.0
2009-07-03 06:14:00,3.11719,3.12001,3.11719,3.11896,15130000.0
2009-07-03 06:15:00,3.1198,3.12113,3.11718,3.11872,5500000.0
2009-07-03 06:16:00,3.11773,3.1223,3.11742,3.11954,6750000.0
2009-07-03 06:17:00,3.119,3.12174,3.119,3.11968,6750000.0
2009-07-03 06:18:00,3.11503,3.12266,3.11503,3.12266,6500000.0
2009-07-03 06:19:00,3.12037,3.12318,3.11951,3.12026,5500000.0
2009-07-03 06:20:00,3.1196,3.12108,3.11773,3.11922,10880000.0
2009-07-03 06:21:00,3.12061,3.12313,3.11729,3.11729,8000000.0
2009-07-03 06:22:00,3.11985,3.12178,3.11621,3.11816,8500000.0
2009-07-03 06:23:00,3.11788,3.12027,3.116,3.11919,8750000.0
2009-07-03 06:24:00,3.12285,3.12285,3.11418,3.11418,8500000.0
2009-07-03 06:25:00,3.11941,3.12252,3.11703,3.12252,9880000.0
2009-07-03 06:26:00,3.11824,3.11881,3.11589,3.1177,7500000.0
2009-07-03 06:27:00,3.12146,3.12146,3.11582,3.11582,5500000.0
2009-07-03 06:28:00,3.11741,3.12061,3.11482,3.11813,7250000.0
2009-07-03 06:29:00,3.11785,3.12123,3.11653,3.11755,10500000.0
2009-07-03 06:30:00,3.11941,3.12126,3.11629,3.11698,6000000.0
2009-07-03 06:31:00,3.11853,3.1202,3.11382,3.11382,10500000.0
2009-07-03 06:32:00,3.11709,3.11917,3.11568,3.11568,7000000.0
2009-07-03 06:33:00,3.11679,3.12013,3.11594,3.117,7250000.0
2009-07-03 06:34:00,3.11606,3.12096,3.11606,3.11787,8250000.0
2009-07-03 06:35:00,3.11673,3.11783,3.11475,3.11539,7500000.0
2009-07-03 06:36:00,3.1175,3.11856,3.11586,3.11634,6750000.0
2009-07-03 06:37:00,3.11498,3.12056,3.11498,3.11773,11500000.0
2009-07-03 06:38:00,3.11472,3.11956,3.11472,3.11603,13000000.0
2009-07-03 06:39:00,3.11896,3.11925,3.11373,3.11664,6500000.0
2009-07-03 06:40:00,3.11748,3.11932,3.11692,3.11737,6750000.0
2009-07-03 06:41:00,3.11826,3.12137,3.11774,3.11901,10250000.0
2009-07-03 06:42:00,3.11796,3.11838,3.11397,3.11513,7500000.0
2009-07-03 06:43:00,3.11701,3.12066,3.11651,3.11808,10500000.0
2009-07-03 06:44:00,3.11532,3.12067,3.11515,3.11776,7880000.0
2009-07-03 06:45:00,3.11735,3.11986,3.11428,3.11428,7750000.0
2009-07-03 06:46:00,3.11802,3.12071,3.11496,3.11496,6000000.0
2009-07-03 06:47:00,3.11848,3.12025,3.11735,3.11741,5500000.0
2009-07-03 06:48:00,3.11839,3.11961,3.11712,3.11784,9750000.0
2009-07-03 06:49:00,3.116,3.12052,3.116,3.11788,7000000.0
2009-07-03 06:50:00,3.11737,3.12165,3.11737,3.12157,8500000.0
2009-07-03 06:51:00,3.11895,3.12129,3.11793,3.11874,12750000.0
2009-07-03 06:52:00,3.11935,3.12216,3.11887,3.11922,9000000.0
2009-07-03 06:53:00,3.11675,3.12144,3.11639,3.12037,5750000.0
2009-07-03 06:54:00,3.11807,3.11824,3.11566,3.11566,6500000.0
2009-07-03 06:55:00,3.12094,3.12195,3.11969,3.12195,6250000.0
2009-07-03 06:56:00,3.11796,3.11852,3.11748,3.11748,9750000.0
2009-07-03 06:57:00,3.11544,3.12151,3.11544,3.11671,11250000.0
2009-07-03 06:58:00,3.11787,3.1221,3.11453,3.12177,6500000.0
2009-07-03 06:59:00,3.11618,3.12062,3.11494,3.11734,9000000.0
2009-07-03 07:00:00,3.12103,3.12159,3.11454,3.11902,9250000.0
2009-07-03 07:01:00,3.11932,3.12191,3.11839,3.11871,12500000.0
2009-07-03 07:02:00,3.11842,3.12145,3.11606,3.11903,12630000.0
2009-07-03 07:03:00,3.11702,3.121,3.11601,3.11601,5250000.0
2009-07-03 07:04:00,3.11919,3.122,3.117,3.11828,11250000.0
2009-07-03 07:05:00,3.11754,3.12166,3.11687,3.12166,9250000.0
2009-07-03 07:06:00,3.11844,3.11875,3.11513,3.11842,9500000.0
2009-07-03 07:07:00,3.11897,3.12128,3.11581,3.11817,10630000.0
2009-07-03 07:08:00,3.11749,3.12196,3.11507,3.11507,7250000.0
2009-07-03 07:09:00,3.12129,3.12129,3.11763,3.11763,12750000.0
2009-07-03 07:10:00,3.1146,3.12127,3.1146,3.11849,7250000.0
2009-07-03 07:11:00,3.11898,3.12072,3.11684,3.11821,5250000.0
2009-07-03 07:12:00,3.11862,3.12156,3.1159,3.11851,8000000.0
2009-07-03 07:14:00,3.11903,3.12187,3.11903,3.12187,7750000.0
2009-07-03 07:15:00,3.11863,3.11907,3.11482,3.11849,14500000.0
2009-07-03 07:16:00,3.118,3.12132,3.11673,3.11915,6000000.0
2009-07-03 07:17:00,3.11917,3.12218,3.11834,3.11834,12750000.0
2009-07-03 07:18:00,3.1187,3.1187,3.11449,3.11681,19000000.0
2009-07-03 07:19:00,3.11918,3.1222,3.11605,3.11794,14630000.0
2009-07-03 07:21:00,3.11958,3.12281,3.11922,3.12236,11000000.0
2009-07-03 07:22:00,3.11905,3.12239,3.11618,3.11855,9000000.0
2009-07-03 07:23:00,3.11901,3.12207,3.11886,3.11886,6750000.0
2009-07-03 07:24:00,3.11913,3.12267,3.11801,3.12267,5250000.0
2009-07-03 07:25:00,3.12004,3.12173,3.11792,3.11792,8750000.0
2009-07-03 07:26:00,3.11617,3.12274,3.11617,3.11957,8250000.0
2009-07-03 07:27:00,3.12201,3.12201,3.11927,3.11986,8000000.0
2009-07-03 07:28:00,3.1193,3.12149,3.11579,3.11983,6750000.0
2009-07-03 07:29:00,3.11851,3.12314,3.11851,3.12124,12500000.0
2009-07-03 07:30:00,3.12134,3.12378,3.12106,3.1228,8750000.0
2009-07-03 07:31:00,3.1248,3.12505,3.12157,3.12505,7750000.0
2009-07-03 07:32:00,3.12153,3.12422,3.11672,3.12037,7750000.0
2009-07-03 07:33:00,3.121,3.12468,3.11942,3.12124,12500000.0
2009-07-03 07:34:00,3.12174,3.12326,3.11916,3.12235,16500000.0
2009-07-03 07:35:00,3.11993,3.12358,3.11993,3.1211,10250000.0
2009-07-03 07:36:00,3.11612,3.12282,3.11612,3.11974,6750000.0
2009-07-03 07:37:00,3.1201,3.122,3.11966,3.12059,6000000.0
2009-07-03 07:38:00,3.11872,3.12148,3.11666,3.11968,10000000.0
2009-07-03 07:39:00,3.11854,3.12231,3.11695,3.12125,9000000.0
2009-07-03 07:40:00,3.12087,3.1225,3.11494,3.11911,7250000.0
2009-07-03 07:41:00,3.12202,3.12202,3.11607,3.11921,7250000.0
2009-07-03 07:42:00,3.11556,3.12125,3.11556,3.11953,6750000.0
2009-07-03 07:43:00,3.11931,3.12079,3.11719,3.11784,14630000.0
2009-07-03 07:44:00,3.12224,3.12236,3.11951,3.12151,8500000.0
2009-07-03 07:45:00,3.11923,3.12215,3.11735,3.12019,9500000.0
2009-07-03 07:46:00,3.12111,3.122,3.11601,3.1205,11000000.0
2009-07-03 07:47:00,3.12068,3.12251,3.11771,3.12087,8000000.0
2009-07-03 07:48:00,3.11867,3.12234,3.11867,3.12034,8630000.0
2009-07-03 07:49:00,3.12099,3.12223,3.11909,3.11909,10000000.0
2009-07-03 07:50:00,3.12171,3.12284,3.11787,3.12107,10000000.0
2009-07-03 07:51:00,3.11964,3.12282,3.11633,3.11898,8000000.0
2009-07-03 07:52:00,3.12251,3.12251,3.11946,3.11977,11500000.0
2009-07-03 07:53:00,3.12146,3.12199,3.11668,3.11792,8880000.0
2009-07-03 07:54:00,3.12121,3.12258,3.11833,3.12165,9750000.0
2009-07-03 07:55:00,3.12017,3.12238,3.11928,3.1214,7500000.0
2009-07-03 07:56:00,3.12196,3.12251,3.11878,3.12079,9000000.0
2009-07-03 07:57:00,3.12131,3.12301,3.11849,3.1228,9750000.0
2009-07-03 07:58:00,3.12232,3.12339,3.11973,3.12049,10250000.0
2009-07-03 07:59:00,3.12021,3.1233,3.11956,3.11956,13000000.0
2009-07-03 08:00:00,3.12073,3.12217,3.12046,3.12071,7000000.0
2009-07-03 08:01:00,3.12042,3.12463,3.12042,3.12396,9750000.0
2009-07-03 08:02:00,3.11843,3.1248,3.11738,3.12389,16630000.0
2009-07-03 08:03:00,3.12087,3.12245,3.11739,3.11969,10750000.0
2009-07-03 08:04:00,3.12039,3.12242,3.11936,3.12242,12880000.0
2009-07-03 08:05:00,3.11913,3.12108,3.1147,3.11823,7630000.0
2009-07-03 08:06:00,3.11573,3.12124,3.11573,3.11778,11750000.0
2009-07-03 08:07:00,3.11811,3.12035,3.1138,3.11677,8500000.0
2009-07-03 08:08:00,3.12035,3.12035,3.11422,3.11981,7380000.0
2009-07-03 08:09:00,3.11924,3.12028,3.1144,3.12024,9000000.0
2009-07-03 08:10:00,3.11571,3.11974,3.1155,3.1155,5500000.0
2009-07-03 08:11:00,3.1158,3.11969,3.1158,3.11864,10500000.0
2009-07-03 08:12:00,3.11756,3.11938,3.1152,3.1152,10250000.0
2009-07-03 08:13:00,3.11835,3.11897,3.11417,3.11608,5750000.0
2009-07-03 08:14:00,3.11464,3.11869,3.11388,3.1179,12500000.0
2009-07-03 08:15:00,3.11738,3.11738,3.11351,3.11684,10500000.0
2009-07-03 08:16:00,3.11749,3.11822,3.11068,3.11068,6630000.0
2009-07-03 08:17:00,3.11262,3.1164,3.11201,3.11349,7000000.0
2009-07-03 08:18:00,3.10911,3.11393,3.10911,3.11313,11250000.0
2009-07-03 08:19:00,3.11307,3.11498,3.11153,3.11274,8500000.0
2009-07-03 08:20:00,3.11216,3.11547,3.11195,3.11358,9750000.0
2009-07-03 08:21:00,3.11004,3.11535,3.11004,3.11535,7000000.0
2009-07-03 08:22:00,3.11358,3.11448,3.10842,3.113,9130000.0
2009-07-03 08:23:00,3.11315,3.11335,3.11143,3.11143,5500000.0
2009-07-03 08:24:00,3.11344,3.11456,3.10896,3.10896,8500000.0
2009-07-03 08:25:00,3.11296,3.11448,3.11099,3.11168,11000000.0
2009-07-03 08:26:00,3.11241,3.11335,3.108,3.11147,7750000.0
2009-07-03 08:27:00,3.11233,3.11325,3.10961,3.11203,9500000.0
2009-07-03 08:28:00,3.11048,3.11358,3.10864,3.11075,13500000.0
2009-07-03 08:29:00,3.11341,3.11362,3.10853,3.11001,6000000.0
2009-07-03 08:30:00,3.1114,3.11422,3.11072,3.11251,14630000.0
2009-07-03 08:31:00,3.11103,3.11332,3.10707,3.10838,8500000.0
2009-07-03 08:32:00,3.11037,3.1135,3.10909,3.10909,9250000.0
2009-07-03 08:33:00,3.11171,3.11388,3.11171,3.11266,8500000.0
2009-07-03 08:34:00,3.11587,3.11587,3.10683,3.11121,5500000.0
2009-07-03 08:35:00,3.11678,3.11678,3.11177,3.11406,7500000.0
2009-07-03 08:36:00,3.11444,3.11602,3.1123,3.11602,10500000.0
2009-07-03 08:37:00,3.11595,3.11595,3.11141,3.11484,9250000.0
2009-07-03 08:38:00,3.11078,3.11479,3.10704,3.11349,9000000.0
2009-07-03 08:39:00,3.11412,3.11544,3.11121,3.1134,7380000.0
2009-07-03 08:40:00,3.11066,3.1169,3.11066,3.11599,7750000.0
2009-07-03 08:41:00,3.11172,3.11582,3.11078,3.11242,11750000.0
2009-07-03 08:42:00,3.11562,3.11581,3.11207,3.1121,8880000.0
2009-07-03 08:43:00,3.11575,3.11661,3.10998,3.11661,18880000.0
2009-07-03 08:44:00,3.11291,3.1157,3.10928,3.11226,13000000.0
2009-07-03 08:45:00,3.11194,3.11495,3.1103,3.11232,10250000.0
2009-07-03 08:46:00,3.11336,3.1138,3.10945,3.11248,5250000.0
2009-07-03 08:47:00,3.11296,3.11301,3.10731,3.10901,6250000.0
2009-07-03 08:48:00,3.11035,3.11167,3.10895,3.11089,14380000.0
2009-07-03 08:49:00,3.10956,3.11083,3.10661,3.1105,5880000.0
2009-07-03 08:50:00,3.10942,3.11106,3.10838,3.10928,6500000.0
2009-07-03 08:51:00,3.10863,3.1114,3.10724,3.10724,9000000.0
2009-07-03 08:52:00,3.1057,3.11089,3.10514,3.10649,12500000.0
2009-07-03 08:53:00,3.10856,3.11099,3.10661,3.10661,9000000.0
2009-07-03 08:54:00,3.11022,3.11022,3.10464,3.10938,7000000.0
2009-07-03 08:55:00,3.10744,3.11025,3.10544,3.10997,5500000.0
2009-07-03 08:56:00,3.10542,3.10865,3.10413,3.10498,9000000.0
2009-07-03 08:57:00,3.10127,3.10778,3.10058,3.10645,11000000.0
2009-07-03 08:58:00,3.10517,3.10637,3.10364,3.10617,7500000.0
2009-07-03 08:59:00,3.10455,3.10689,3.1015,3.10604,16000000.0
2009-07-03 09:00:00,3.10475,3.10605,3.10263,3.10472,6000000.0
2009-07-03 09:01:00,3.10692,3.10763,3.10353,3.1051,10500000.0
2009-07-03 09:02:00,3.10678,3.10819,3.10093,3.10577,11250000.0
2009-07-03 09:03:00,3.10192,3.10679,3.10192,3.10408,10630000.0
2009-07-03 09:04:00,3.10355,3.10551,3.1004,3.1004,8250000.0
2009-07-03 09:05:00,3.10319,3.10567,3.10121,3.1027,10500000.0
2009-07-03 09:06:00,3.09717,3.10265,3.09375,3.10153,11750000.0
2009-07-03 09:07:00,3.09611,3.09684,3.09507,3.09684,5500000.0
2009-07-03 09:08:00,3.09381,3.09838,3.0931,3.09767,11250000.0
2009-07-03 09:09:00,3.09441,3.09763,3.09282,3.09763,10130000.0
2009-07-03 09:10:00,3.09715,3.09926,3.09575,3.0978,6000000.0
2009-07-03 09:11:00,3.10212,3.10296,3.09781,3.1021,9880000.0
2009-07-03 09:12:00,3.10355,3.10355,3.09736,3.10085,6630000.0
2009-07-03 09:13:00,3.10612,3.10682,3.10185,3.10368,12500000.0
2009-07-03 09:14:00,3.09878,3.10561,3.09878,3.10561,6630000.0
2009-07-03 09:15:00,3.10322,3.10742,3.10315,3.10742,12250000.0
2009-07-03 09:16:00,3.10432,3.10756,3.10394,3.10535,11000000.0
2009-07-03 09:17:00,3.10574,3.10602,3.10319,3.10532,8000000.0
2009-07-03 09:18:00,3.10324,3.10698,3.1028,3.1028,8250000.0
2009-07-03 09:19:00,3.10514,3.10579,3.10011,3.10556,6000000.0
2009-07-03 09:20:00,3.1037,3.10488,3.098,3.10003,8630000.0
2009-07-03 09:21:00,3.10422,3.10612,3.09842,3.10141,10630000.0
2009-07-03 09:22:00,3.10603,3.10603,3.10115,3.1028,9250000.0
2009-07-03 09:23:00,3.1045,3.10496,3.09975,3.10214,9000000.0
2009-07-03 09:24:00,3.10532,3.10532,3.09982,3.10045,5250000.0
2009-07-03 09:25:00,3.10074,3.10581,3.10074,3.10389,10500000.0
2009-07-03 09:26:00,3.10079,3.10426,3.10079,3.10191,8250000.0
2009-07-03 09:27:00,3.10309,3.10318,3.09709,3.10318,13250000.0
2009-07-03 09:28:00,3.10331,3.10336,3.10156,3.10191,7500000.0
2009-07-03 09:29:00,3.10294,3.10624,3.09713,3.10624,15880000.0
2009-07-03 09:30:00,3.10564,3.10659,3.1038,3.10461,5500000.0
2009-07-03 09:31:00,3.10526,3.10619,3.10263,3.10609,9260000.0
2009-07-03 09:32:00,3.10321,3.10354,3.09887,3.1019,6500000.0
2009-07-03 09:33:00,3.10443,3.10643,3.10243,3.10243,6250000.0
2009-07-03 09:34:00,3.10648,3.1068,3.10376,3.10397,6250000.0
2009-07-03 09:35:00,3.10334,3.10588,3.10033,3.10588,15750000.0
2009-07-03 09:36:00,3.10516,3.10531,3.10172,3.10531,6750000.0
2009-07-03 09:37:00,3.10498,3.10498,3.09875,3.10089,8750000.0
2009-07-03 09:38:00,3.10413,3.10501,3.10009,3.10501,5750000.0
2009-07-03 09:39:00,3.10388,3.10496,3.10123,3.1031,11380000.0
2009-07-03 09:40:00,3.10538,3.106,3.09877,3.10427,6000000.0
2009-07-03 09:41:00,3.10153,3.10679,3.10153,3.10453,12500000.0
2009-07-03 09:42:00,3.10452,3.10786,3.10163,3.10714,18000000.0
2009-07-03 09:43:00,3.10599,3.10943,3.10438,3.10747,8750000.0
2009-07-03 09:44:00,3.10835,3.11038,3.10479,3.10635,11380000.0
2009-07-03 09:45:00,3.10928,3.10958,3.10633,3.10833,12250000.0
2009-07-03 09:46:00,3.10897,3.10976,3.10615,3.10816,6250000.0
2009-07-03 09:47:00,3.10644,3.11048,3.10644,3.10748,6750000.0
2009-07-03 09:48:00,3.11075,3.11269,3.10633,3.10743,11000000.0
2009-07-03 09:49:00,3.10834,3.11076,3.10834,3.10958,5500000.0
2009-07-03 09:50:00,3.10906,3.11021,3.10562,3.1079,7000000.0
2009-07-03 09:51:00,3.10953,3.11122,3.10459,3.10778,6250000.0
2009-07-03 09:52:00,3.11063,3.11108,3.10583,3.10968,8500000.0
2009-07-03 09:53:00,3.11052,3.11052,3.10623,3.11014,12750000.0
2009-07-03 09:54:00,3.11004,3.11164,3.10686,3.11074,13750000.0
2009-07-03 09:55:00,3.10829,3.1088,3.10421,3.10521,7880000.0
2009-07-03 09:56:00,3.10733,3.10931,3.10597,3.10597,6380000.0
2009-07-03 09:57:00,3.10507,3.10837,3.10444,3.10806,13630000.0
2009-07-03 09:58:00,3.10588,3.10817,3.10278,3.10644,10500000.0
2009-07-03 09:59:00,3.10363,3.10686,3.10016,3.10452,13000000.0
2009-07-03 10:00:00,3.10465,3.10515,3.10236,3.10422,5750000.0
2009-07-03 10:01:00,3.10456,3.10578,3.10182,3.10544,6250000.0
2009-07-03 10:02:00,3.0996,3.10613,3.0996,3.10305,8250000.0
2009-07-03 10:03:00,3.10399,3.10703,3.10193,3.10665,12750000.0
2009-07-03 10:04:00,3.10201,3.10817,3.10201,3.10734,7500000.0
2009-07-03 10:05:00,3.10672,3.10672,3.10367,3.10566,11000000.0
2009-07-03 10:06:00,3.10444,3.10744,3.10292,3.10681,9380000.0
2009-07-03 10:07:00,3.10591,3.10659,3.10358,3.10604,6000000.0
2009-07-03 10:08:00,3.10169,3.10668,3.10169,3.10441,9750000.0
2009-07-03 10:09:00,3.1045,3.10823,3.1045,3.10522,9250000.0
2009-07-03 10:10:00,3.10768,3.10955,3.10323,3.10323,20000000.0
2009-07-03 10:11:00,3.10614,3.10967,3.10574,3.10929,9250000.0
2009-07-03 10:12:00,3.10936,3.11023,3.10396,3.10949,6000000.0
2009-07-03 10:13:00,3.10495,3.11185,3.10495,3.11185,12000000.0
2009-07-03 10:14:00,3.10869,3.11192,3.10869,3.11124,8500000.0
2009-07-03 10:15:00,3.10803,3.11173,3.10803,3.11173,6000000.0
2009-07-03 10:16:00,3.11251,3.11251,3.11017,3.11184,5500000.0
2009-07-03 10:17:00,3.11168,3.11511,3.10958,3.11511,13000000.0
2009-07-03 10:18:00,3.11356,3.11509,3.1124,3.11509,12000000.0
2009-07-03 10:19:00,3.11508,3.11572,3.11155,3.11339,12880000.0
2009-07-03 10:20:00,3.11519,3.11661,3.11353,3.11661,8000000.0
2009-07-03 10:21:00,3.11888,3.11895,3.11258,3.11581,10500000.0
2009-07-03 10:22:00,3.1209,3.1209,3.117,3.11843,11250000.0
2009-07-03 10:23:00,3.12108,3.12151,3.11752,3.12151,6750000.0
2009-07-03 10:24:00,3.11959,3.12227,3.1161,3.1161,6000000.0
2009-07-03 10:25:00,3.12055,3.12261,3.1187,3.11898,7250000.0
2009-07-03 10:26:00,3.11926,3.12183,3.11761,3.11877,8880000.0
2009-07-03 10:27:00,3.11689,3.12135,3.11689,3.11928,7750000.0
2009-07-03 10:28:00,3.12062,3.12446,3.12062,3.12446,6500000.0
2009-07-03 10:29:00,3.12487,3.12609,3.12352,3.12529,9500000.0
2009-07-03 10:30:00,3.12774,3.12774,3.12297,3.12568,6630000.0
2009-07-03 10:31:00,3.1248,3.12757,3.12372,3.12372,7380000.0
2009-07-03 10:32:00,3.12641,3.12678,3.121,3.12299,13750000.0
2009-07-03 10:33:00,3.12737,3.12737,3.12004,3.12004,8750000.0
2009-07-03 10:34:00,3.12738,3.12738,3.12098,3.12242,10750000.0
2009-07-03 10:35:00,3.12362,3.12362,3.11986,3.12307,5250000.0
2009-07-03 10:36:00,3.12436,3.12452,3.11851,3.12139,13500000.0
2009-07-03 10:37:00,3.12457,3.12502,3.12291,3.12473,7000000.0
2009-07-03 10:38:00,3.12366,3.12576,3.12149,3.1247,8250000.0
2009-07-03 10:39:00,3.12275,3.12465,3.12148,3.12342,13000000.0
2009-07-03 10:40:00,3.12263,3.12454,3.11938,3.1209,8500000.0
2009-07-03 10:41:00,3.12199,3.12201,3.11906,3.11969,7500000.0
2009-07-03 10:42:00,3.12145,3.12311,3.12005,3.12311,9250000.0
2009-07-03 10:43:00,3.12038,3.12371,3.12038,3.12353,7250000.0
2009-07-03 10:44:00,3.12234,3.12404,3.12057,3.12263,13250000.0
2009-07-03 10:45:00,3.11984,3.12118,3.11674,3.12118,8500000.0
2009-07-03 10:46:00,3.12133,3.12175,3.11819,3.1199,7000000.0
2009-07-03 10:47:00,3.12101,3.12319,3.11797,3.1191,5750000.0
2009-07-03 10:48:00,3.1209,3.1209,3.1179,3.11915,7630000.0
2009-07-03 10:49:00,3.11615,3.121,3.11615,3.1209,7750000.0
2009-07-03 10:50:00,3.11956,3.12061,3.11845,3.12061,6630000.0
2009-07-03 10:51:00,3.11841,3.11904,3.11484,3.11484,8000000.0
2009-07-03 10:52:00,3.12018,3.12095,3.11504,3.11504,16130000.0
2009-07-03 10:53:00,3.11783,3.12078,3.11783,3.11935,8250000.0
2009-07-03 10:54:00,3.11788,3.11982,3.11503,3.11944,7250000.0
2009-07-03 10:55:00,3.12103,3.12103,3.11644,3.11754,6250000.0
2009-07-03 10:56:00,3.11954,3.12062,3.11485,3.11592,8750000.0
2009-07-03 10:57:00,3.11383,3.11901,3.11383,3.11901,10000000.0
2009-07-03 10:58:00,3.11588,3.11855,3.11198,3.11765,8000000.0
2009-07-03 10:59:00,3.12002,3.12094,3.11437,3.11789,8500000.0
2009-07-03 11:00:00,3.11797,3.1219,3.11707,3.12181,10750000.0
2009-07-03 11:01:00,3.11968,3.12271,3.11779,3.11962,10500000.0
2009-07-03 11:02:00,3.12034,3.12133,3.11898,3.11966,7500000.0
2009-07-03 11:03:00,3.11711,3.12151,3.11711,3.12151,8250000.0
2009-07-03 11:04:00,3.11418,3.12053,3.11418,3.11864,6500000.0
2009-07-03 11:05:00,3.11807,3.11995,3.11477,3.11956,11000000.0
2009-07-03 11:06:00,3.12001,3.12085,3.11757,3.11967,8250000.0
2009-07-03 11:07:00,3.1181,3.12035,3.11349,3.11954,5500000.0
2009-07-03 11:08:00,3.12008,3.12008,3.11509,3.11857,5250000.0
2009-07-03 11:09:00,3.12,3.12,3.11552,3.11947,10130000.0
2009-07-03 11:10:00,3.1202,3.1202,3.11583,3.1181,7380000.0
2009-07-03 11:11:00,3.11648,3.11831,3.11419,3.11776,6250000.0
2009-07-03 11:12:00,3.11805,3.11805,3.11229,3.11229,5500000.0
2009-07-03 11:13:00,3.11516,3.11761,3.11376,3.11376,11250000.0
2009-07-03 11:14:00,3.11365,3.11659,3.11286,3.11577,7250000.0
2009-07-03 11:15:00,3.11699,3.11754,3.11422,3.11614,7000000.0
2009-07-03 11:16:00,3.11487,3.11761,3.11487,3.11761,5250000.0
2009-07-03 11:17:00,3.11932,3.1198,3.113,3.11832,7130000.0
2009-07-03 11:18:00,3.11796,3.12159,3.1162,3.1182,8250000.0
2009-07-03 11:19:00,3.11852,3.11883,3.11399,3.11629,7250000.0
2009-07-03 11:20:00,3.11809,3.11818,3.11591,3.11686,6500000.0
2009-07-03 11:21:00,3.11801,3.11876,3.11512,3.11876,13000000.0
2009-07-03 11:22:00,3.1168,3.118,3.11388,3.11446,8250000.0
2009-07-03 11:23:00,3.11734,3.11942,3.11333,3.11928,13250000.0
2009-07-03 11:24:00,3.11423,3.11907,3.11146,3.11907,13250000.0
2009-07-03 11:25:00,3.11407,3.11815,3.11251,3.11526,18130000.0
2009-07-03 11:26:00,3.11871,3.11925,3.11543,3.11831,10250000.0
2009-07-03 11:27:00,3.11724,3.1181,3.116,3.1164,8500000.0
2009-07-03 11:28:00,3.11937,3.11984,3.1148,3.1148,8250000.0
2009-07-03 11:29:00,3.12041,3.12041,3.11419,3.11982,5500000.0
2009-07-03 11:30:00,3.11964,3.12058,3.11776,3.12058,6250000.0
2009-07-03 11:31:00,3.12047,3.12115,3.11623,3.11949,8260000.0
2009-07-03 11:32:00,3.11999,3.1202,3.11473,3.1194,9500000.0
2009-07-03 11:33:00,3.11958,3.11971,3.11489,3.11654,13500000.0
2009-07-03 11:34:00,3.11892,3.12032,3.11789,3.11978,7500000.0
2009-07-03 11:35:00,3.11665,3.11978,3.11359,3.11848,12630000.0
2009-07-03 11:36:00,3.11956,3.12106,3.11686,3.11686,9250000.0
2009-07-03 11:37:00,3.11678,3.11955,3.11571,3.11955,9250000.0
2009-07-03 11:38:00,3.11578,3.12003,3.11578,3.12003,7130000.0
2009-07-03 11:39:00,3.11808,3.119,3.11435,3.11876,10500000.0
2009-07-03 11:40:00,3.11594,3.11935,3.11594,3.11691,16000000.0
2009-07-03 11:41:00,3.11846,3.12061,3.11726,3.11988,7750000.0
2009-07-03 11:42:00,3.11895,3.12026,3.11742,3.11908,6250000.0
2009-07-03 11:43:00,3.1172,3.11928,3.11492,3.11915,10880000.0
2009-07-03 11:44:00,3.11817,3.12019,3.11505,3.11728,7250000.0
2009-07-03 11:45:00,3.11907,3.11942,3.11416,3.11636,9500000.0
2009-07-03 11:46:00,3.11829,3.11968,3.11611,3.11968,5880000.0
2009-07-03 11:47:00,3.11439,3.12005,3.11439,3.11792,9000000.0
2009-07-03 11:48:00,3.11968,3.12052,3.11722,3.11722,12000000.0
2009-07-03 11:49:00,3.12009,3.12009,3.11411,3.11722,11130000.0
2009-07-03 11:50:00,3.11755,3.11996,3.11755,3.11996,9250000.0
2009-07-03 11:51:00,3.11959,3.11959,3.11648,3.11873,5750000.0
2009-07-03 11:52:00,3.11853,3.11945,3.11659,3.11681,9750000.0
2009-07-03 11:53:00,3.12005,3.12035,3.11721,3.11721,9500000.0
2009-07-03 11:54:00,3.11955,3.12028,3.11459,3.1197,14250000.0
2009-07-03 11:55:00,3.11684,3.12132,3.11671,3.11835,9880000.0
2009-07-03 11:56:00,3.12089,3.12328,3.12063,3.12214,6000000.0
2009-07-03 11:57:00,3.11683,3.12198,3.11683,3.11921,7000000.0
2009-07-03 11:58:00,3.11843,3.12265,3.11741,3.11779,16000000.0
2009-07-03 11:59:00,3.11958,3.12067,3.11791,3.12013,10500000.0
2009-07-03 12:00:00,3.11809,3.12057,3.11471,3.11651,8000000.0
2009-07-03 12:01:00,3.11531,3.12007,3.11531,3.11997,11130000.0
2009-07-03 12:02:00,3.11831,3.12017,3.11565,3.11792,12000000.0
2009-07-03 12:03:00,3.1158,3.11724,3.11453,3.11501,10750000.0
2009-07-03 12:04:00,3.11353,3.11847,3.11325,3.11847,6250000.0
2009-07-03 12:05:00,3.11549,3.11763,3.11148,3.11614,7500000.0
2009-07-03 12:06:00,3.11687,3.11718,3.11295,3.11382,9880000.0
2009-07-03 12:07:00,3.11668,3.1168,3.11134,3.11134,7750000.0
2009-07-03 12:08:00,3.11762,3.11825,3.11348,3.11825,6750000.0
2009-07-03 12:09:00,3.11778,3.11915,3.11274,3.1175,12500000.0
2009-07-03 12:10:00,3.11728,3.11881,3.1129,3.1159,10500000.0
2009-07-03 12:11:00,3.11845,3.11941,3.11513,3.11668,9500000.0
2009-07-03 12:12:00,3.11486,3.11959,3.11486,3.11959,8250000.0
2009-07-03 12:13:00,3.11805,3.1201,3.11526,3.11932,12380000.0
2009-07-03 12:14:00,3.11692,3.11979,3.11615,3.11936,11250000.0
2009-07-03 12:15:00,3.11718,3.12101,3.11695,3.11964,9000000.0
2009-07-03 12:16:00,3.11813,3.11813,3.11554,3.11554,5500000.0
2009-07-03 12:17:00,3.12138,3.12138,3.11812,3.11945,5250000.0
2009-07-03 12:18:00,3.11507,3.12071,3.11507,3.11733,6250000.0
2009-07-03 12:19:00,3.12103,3.12103,3.11254,3.1184,8250000.0
2009-07-03 12:20:00,3.11815,3.11815,3.11295,3.11646,7500000.0
2009-07-03 12:21:00,3.11846,3.12002,3.11454,3.11603,11380000.0
2009-07-03 12:22:00,3.119,3.11974,3.11752,3.11974,6750000.0
2009-07-03 12:23:00,3.11769,3.1197,3.11537,3.11655,10250000.0
2009-07-03 12:24:00,3.11961,3.1198,3.11474,3.11698,11500000.0
2009-07-03 12:25:00,3.11885,3.11975,3.11598,3.11803,5500000.0
2009-07-03 12:26:00,3.11806,3.12083,3.11394,3.11922,21630000.0
2009-07-03 12:27:00,3.12173,3.12173,3.11544,3.11983,8500000.0
2009-07-03 12:28:00,3.1203,3.12079,3.11767,3.11886,10000000.0
2009-07-03 12:29:00,3.12036,3.1204,3.11586,3.12011,6250000.0
2009-07-03 12:30:00,3.12031,3.12062,3.11494,3.11494,7000000.0
2009-07-03 12:31:00,3.11817,3.12038,3.11653,3.12038,5750000.0
2009-07-03 12:32:00,3.11832,3.1199,3.1161,3.1199,6500000.0
2009-07-03 12:33:00,3.11834,3.11977,3.11534,3.11884,16250000.0
2009-07-03 12:34:00,3.11833,3.12017,3.11586,3.11966,8130000.0
2009-07-03 12:35:00,3.11888,3.11895,3.11441,3.11863,8250000.0
2009-07-03 12:36:00,3.12054,3.12054,3.11665,3.11689,7750000.0
2009-07-03 12:37:00,3.11848,3.12094,3.11442,3.11978,12000000.0
2009-07-03 12:38:00,3.12087,3.12348,3.11615,3.12111,10250000.0
2009-07-03 12:39:00,3.11899,3.1233,3.11867,3.12188,6500000.0
2009-07-03 12:40:00,3.11888,3.11982,3.11752,3.11752,7250000.0
2009-07-03 12:41:00,3.11966,3.12167,3.11623,3.11887,10000000.0
2009-07-03 12:42:00,3.12027,3.12027,3.11471,3.11675,11130000.0
2009-07-03 12:43:00,3.11912,3.11968,3.11569,3.11569,8130000.0
2009-07-03 12:44:00,3.11518,3.1198,3.11518,3.11783,16880000.0
2009-07-03 12:45:00,3.11655,3.12029,3.11655,3.11859,5250000.0
2009-07-03 12:46:00,3.11885,3.11973,3.11555,3.11653,12000000.0
2009-07-03 12:47:00,3.11838,3.12054,3.11497,3.12054,10000000.0
2009-07-03 12:48:00,3.1196,3.11975,3.11661,3.119,9250000.0
2009-07-03 12:49:00,3.11947,3.11947,3.11452,3.11661,7000000.0
2009-07-03 12:50:00,3.11831,3.11947,3.11523,3.11947,9380000.0
2009-07-03 12:51:00,3.11853,3.11968,3.11593,3.11968,7000000.0
2009-07-03 12:52:00,3.11698,3.11915,3.11311,3.11311,7000000.0
2009-07-03 12:53:00,3.11437,3.11873,3.11437,3.11873,8750000.0
2009-07-03 12:54:00,3.11859,3.11875,3.11179,3.11179,7750000.0
2009-07-03 12:55:00,3.11521,3.11805,3.11157,3.11795,10500000.0
2009-07-03 12:56:00,3.1133,3.11753,3.10995,3.1105,11010000.0
2009-07-03 12:57:00,3.11623,3.11715,3.11175,3.11715,8250000.0
2009-07-03 12:58:00,3.1165,3.1178,3.11146,3.11713,12000000.0
2009-07-03 12:59:00,3.11409,3.11855,3.11364,3.11777,12750000.0
2009-07-03 13:00:00,3.11598,3.11846,3.11598,3.11759,11500000.0
2009-07-03 13:01:00,3.11579,3.11992,3.11471,3.11634,8250000.0
2009-07-03 13:02:00,3.11794,3.12039,3.11511,3.11908,8630000.0
2009-07-03 13:03:00,3.11836,3.12008,3.11509,3.11914,9500000.0
2009-07-03 13:04:00,3.1183,3.11958,3.11516,3.11958,11500000.0
2009-07-03 13:05:00,3.11279,3.11928,3.11279,3.1188,11500000.0
2009-07-03 13:06:00,3.11552,3.11859,3.11506,3.11506,12250000.0
2009-07-03 13:07:00,3.11537,3.11858,3.11191,3.11714,15630000.0
2009-07-03 13:08:00,3.11473,3.11904,3.11473,3.11693,12000000.0
2009-07-03 13:09:00,3.11805,3.11805,3.11269,3.11658,7250000.0
2009-07-03 13:10:00,3.11782,3.11855,3.11445,3.11855,8750000.0
2009-07-03 13:11:00,3.11363,3.11781,3.11363,3.1171,11000000.0
2009-07-03 13:12:00,3.11805,3.11954,3.11423,3.11954,7750000.0
2009-07-03 13:13:00,3.11795,3.11921,3.11316,3.11921,9250000.0
2009-07-03 13:14:00,3.11654,3.11883,3.11627,3.11883,12000000.0
2009-07-03 13:15:00,3.11846,3.11869,3.11227,3.11425,6000000.0
2009-07-03 13:16:00,3.11637,3.11709,3.10918,3.11587,15500000.0
2009-07-03 13:17:00,3.11321,3.11671,3.11321,3.11671,6380000.0
2009-07-03 13:18:00,3.11586,3.11586,3.11166,3.11573,6880000.0
2009-07-03 13:19:00,3.11446,3.11516,3.11179,3.11184,7130000.0
2009-07-03 13:20:00,3.11114,3.11386,3.111,3.11186,5500000.0
2009-07-03 13:21:00,3.11226,3.11395,3.10965,3.10965,7250000.0
2009-07-03 13:22:00,3.10968,3.11105,3.10697,3.10983,6380000.0
2009-07-03 13:23:00,3.10967,3.10967,3.10485,3.10676,11500000.0
2009-07-03 13:24:00,3.1049,3.10764,3.10117,3.10697,12750000.0
2009-07-03 13:25:00,3.10537,3.10889,3.10505,3.10768,8000000.0
2009-07-03 13:26:00,3.10587,3.10623,3.10205,3.10507,8130000.0
2009-07-03 13:27:00,3.10602,3.10602,3.1015,3.10525,12250000.0
2009-07-03 13:28:00,3.10472,3.10625,3.102,3.10417,8250000.0
2009-07-03 13:29:00,3.09972,3.1052,3.09972,3.1052,5500000.0
2009-07-03 13:30:00,3.10228,3.10566,3.10052,3.10462,8250000.0
2009-07-03 13:31:00,3.09932,3.10501,3.09932,3.10486,12750000.0
2009-07-03 13:32:00,3.10697,3.11041,3.10147,3.10395,9130000.0
2009-07-03 13:33:00,3.10026,3.10359,3.09963,3.10359,10750000.0
2009-07-03 13:34:00,3.10039,3.10356,3.09979,3.09979,8500000.0
2009-07-03 13:35:00,3.10185,3.10185,3.09519,3.10066,13500000.0
2009-07-03 13:36:00,3.09747,3.10074,3.09395,3.10017,10380000.0
2009-07-03 13:37:00,3.10146,3.10146,3.09757,3.09818,7000000.0
2009-07-03 13:38:00,3.09776,3.10121,3.09517,3.10088,9500000.0
2009-07-03 13:39:00,3.09994,3.09994,3.0965,3.09657,6630000.0
2009-07-03 13:40:00,3.09848,3.1006,3.09382,3.09382,5500000.0
2009-07-03 13:41:00,3.09975,3.10126,3.09816,3.09894,11000000.0
2009-07-03 13:42:00,3.10163,3.10237,3.10008,3.10195,5750000.0
2009-07-03 13:43:00,3.10182,3.10311,3.0988,3.10021,7380000.0
2009-07-03 13:44:00,3.10201,3.10363,3.09904,3.1025,8750000.0
2009-07-03 13:45:00,3.0982,3.10405,3.0982,3.09836,10500000.0
2009-07-03 13:46:00,3.10414,3.10434,3.10003,3.10327,6500000.0
2009-07-03 13:47:00,3.09858,3.10445,3.09858,3.10329,8630000.0
2009-07-03 13:48:00,3.10455,3.10455,3.09857,3.10356,13130000.0
2009-07-03 13:49:00,3.10275,3.10519,3.10196,3.10519,5750000.0
2009-07-03 13:50:00,3.10428,3.10428,3.10014,3.10323,9500000.0
2009-07-03 13:51:00,3.10156,3.10471,3.10044,3.10288,8760000.0
2009-07-03 13:52:00,3.10311,3.1071,3.10233,3.105,13500000.0
2009-07-03 13:53:00,3.10387,3.10773,3.10295,3.10295,8250000.0
2009-07-03 13:54:00,3.10588,3.10588,3.10291,3.10291,5500000.0
2009-07-03 13:55:00,3.10482,3.10736,3.10236,3.10699,8250000.0
2009-07-03 13:56:00,3.10761,3.10929,3.10274,3.10735,9250000.0
2009-07-03 13:57:00,3.10543,3.10814,3.10385,3.10393,8000000.0
2009-07-03 13:58:00,3.1033,3.10742,3.10177,3.10528,7000000.0
2009-07-03 13:59:00,3.10437,3.10866,3.10437,3.10644,7750000.0
2009-07-03 14:00:00,3.10508,3.10997,3.10508,3.10997,10250000.0
2009-07-03 14:01:00,3.10705,3.10969,3.10536,3.10901,14380000.0
2009-07-03 14:02:00,3.10629,3.10962,3.10629,3.10933,10000000.0
2009-07-03 14:03:00,3.10626,3.11007,3.10511,3.10679,8500000.0
2009-07-03 14:04:00,3.11129,3.11194,3.10685,3.11052,8500000.0
2009-07-03 14:05:00,3.10616,3.10827,3.10309,3.10607,6500000.0
2009-07-03 14:06:00,3.10887,3.10926,3.105,3.10757,10000000.0
2009-07-03 14:07:00,3.10431,3.10853,3.10431,3.1065,6750000.0
2009-07-03 14:08:00,3.10679,3.10851,3.10376,3.10465,9500000.0
2009-07-03 14:09:00,3.10698,3.10698,3.10463,3.10478,5750000.0
2009-07-03 14:10:00,3.10362,3.10641,3.09954,3.09954,9500000.0
2009-07-03 14:11:00,3.10544,3.10584,3.10227,3.10305,5250000.0
2009-07-03 14:12:00,3.10665,3.10665,3.1016,3.10553,10500000.0
2009-07-03 14:13:00,3.10528,3.10634,3.10136,3.10634,12380000.0
2009-07-03 14:14:00,3.10569,3.10618,3.10109,3.10208,6750000.0
2009-07-03 14:15:00,3.09997,3.10387,3.09796,3.10387,8500000.0
2009-07-03 14:16:00,3.10429,3.10463,3.09912,3.10421,9250000.0
2009-07-03 14:17:00,3.10321,3.10567,3.10019,3.10567,10130000.0
2009-07-03 14:18:00,3.10155,3.10579,3.10148,3.10579,8500000.0
2009-07-03 14:19:00,3.10333,3.10484,3.09636,3.10484,10630000.0
2009-07-03 14:20:00,3.0997,3.10537,3.0997,3.10363,6250000.0
2009-07-03 14:21:00,3.10092,3.10426,3.09886,3.10426,12750000.0
2009-07-03 14:22:00,3.10059,3.10401,3.10059,3.10279,7000000.0
2009-07-03 14:23:00,3.09981,3.10448,3.09981,3.10297,7500000.0
2009-07-03 14:24:00,3.10426,3.10455,3.10104,3.10436,13500000.0
2009-07-03 14:25:00,3.10177,3.10316,3.0993,3.10029,8250000.0
2009-07-03 14:26:00,3.10279,3.10555,3.09906,3.10441,15250000.0
2009-07-03 14:27:00,3.10116,3.10437,3.10116,3.10123,10130000.0
2009-07-03 14:28:00,3.10457,3.10503,3.10235,3.10235,8500000.0
2009-07-03 14:29:00,3.10582,3.10644,3.10323,3.10348,8630000.0
2009-07-03 14:30:00,3.10584,3.10818,3.10412,3.10654,9750000.0
2009-07-03 14:31:00,3.10226,3.1078,3.10226,3.10396,7500000.0
2009-07-03 14:32:00,3.10633,3.10638,3.10079,3.10365,11500000.0
2009-07-03 14:33:00,3.10522,3.10681,3.10368,3.10546,10380000.0
2009-07-03 14:34:00,3.10826,3.10832,3.10258,3.10625,10000000.0
2009-07-03 14:35:00,3.10522,3.10743,3.10127,3.10743,13260000.0
2009-07-03 14:36:00,3.10598,3.10842,3.10419,3.10842,10750000.0
2009-07-03 14:37:00,3.10755,3.10899,3.10208,3.10755,10630000.0
2009-07-03 14:38:00,3.10406,3.10637,3.10221,3.10519,9500000.0
2009-07-03 14:39:00,3.101,3.10659,3.101,3.10279,11880000.0
2009-07-03 14:40:00,3.10724,3.10724,3.10006,3.10243,8130000.0
2009-07-03 14:41:00,3.10525,3.10714,3.10153,3.10578,7500000.0
2009-07-03 14:42:00,3.10457,3.10595,3.10138,3.10565,13250000.0
2009-07-03 14:43:00,3.105,3.10527,3.10043,3.10328,9750000.0
2009-07-03 14:44:00,3.10294,3.10582,3.10049,3.10242,8250000.0
2009-07-03 14:45:00,3.10111,3.10449,3.09931,3.10054,6250000.0
2009-07-03 14:46:00,3.10579,3.10615,3.10037,3.10184,10250000.0
2009-07-03 14:47:00,3.10308,3.10441,3.10233,3.10419,12750000.0
2009-07-03 14:48:00,3.10351,3.10428,3.10008,3.10358,9250000.0
2009-07-03 14:49:00,3.10441,3.10581,3.10074,3.10434,11500000.0
2009-07-03 14:50:00,3.10534,3.10693,3.10159,3.10355,8250000.0
2009-07-03 14:51:00,3.10348,3.1072,3.10348,3.1072,5500000.0
2009-07-03 14:52:00,3.10541,3.10761,3.0983,3.0983,12250000.0
2009-07-03 14:53:00,3.10209,3.10714,3.10162,3.10162,6500000.0
2009-07-03 14:54:00,3.10598,3.1063,3.10211,3.10211,9500000.0
2009-07-03 14:55:00,3.10825,3.10825,3.10361,3.1055,9500000.0
2009-07-03 14:56:00,3.10602,3.10602,3.09901,3.09901,10750000.0
2009-07-03 14:57:00,3.10691,3.10726,3.10164,3.10726,10500000.0
2009-07-03 14:58:00,3.10308,3.10637,3.10256,3.10389,9250000.0
2009-07-03 14:59:00,3.10625,3.10652,3.10127,3.10554,9250000.0
2009-07-03 15:00:00,3.10404,3.10671,3.10328,3.10627,12000000.0
2009-07-03 15:01:00,3.10662,3.10662,3.10137,3.10489,5880000.0
2009-07-03 15:02:00,3.1069,3.10872,3.10413,3.1079,9250000.0
2009-07-03 15:03:00,3.1053,3.10893,3.10141,3.10258,13500000.0
2009-07-03 15:04:00,3.10614,3.10977,3.10384,3.10384,10750000.0
2009-07-03 15:05:00,3.1063,3.1074,3.10244,3.10651,15500000.0
2009-07-03 15:06:00,3.10563,3.10686,3.10304,3.10661,11000000.0
2009-07-03 15:07:00,3.10538,3.1083,3.10384,3.10552,8250000.0
2009-07-03 15:08:00,3.10521,3.10974,3.10328,3.10974,9010000.0
2009-07-03 15:09:00,3.11047,3.11155,3.10672,3.10941,11000000.0
2009-07-03 15:10:00,3.1089,3.11236,3.1089,3.11068,8500000.0
2009-07-03 15:11:00,3.11235,3.11235,3.10448,3.11137,8250000.0
2009-07-03 15:12:00,3.11265,3.11265,3.10432,3.10591,6250000.0
2009-07-03 15:13:00,3.10925,3.10958,3.10695,3.10721,5750000.0
2009-07-03 15:14:00,3.11007,3.11007,3.10539,3.10704,9750000.0
2009-07-03 15:15:00,3.10578,3.10924,3.10438,3.10766,10500000.0
2009-07-03 15:16:00,3.10409,3.10817,3.10266,3.10606,17750000.0
2009-07-03 15:17:00,3.1034,3.1075,3.10315,3.10744,8630000.0
2009-07-03 15:18:00,3.10685,3.10853,3.10291,3.10545,12250000.0
2009-07-03 15:19:00,3.10462,3.1064,3.1009,3.1009,7750000.0
2009-07-03 15:20:00,3.10692,3.10835,3.10485,3.10485,7250000.0
2009-07-03 15:21:00,3.10698,3.1077,3.10442,3.10461,6500000.0
2009-07-03 15:22:00,3.10362,3.10817,3.10335,3.10703,11500000.0
2009-07-03 15:23:00,3.10821,3.11006,3.10357,3.11006,12380000.0
2009-07-03 15:24:00,3.10948,3.10948,3.10335,3.10521,10250000.0
2009-07-03 15:25:00,3.10467,3.10655,3.0998,3.1049,8500000.0
2009-07-03 15:26:00,3.10249,3.10485,3.10095,3.1039,7130000.0
2009-07-03 15:27:00,3.10225,3.10539,3.09902,3.10475,6500000.0
2009-07-03 15:28:00,3.10507,3.10544,3.10182,3.10388,6250000.0
2009-07-03 15:29:00,3.10133,3.10528,3.10118,3.10142,7000000.0
2009-07-03 15:30:00,3.10001,3.10385,3.09911,3.10385,10890000.0
2009-07-03 15:31:00,3.10104,3.10118,3.09684,3.09802,9500000.0
2009-07-03 15:32:00,3.09984,3.10183,3.09749,3.10183,9750000.0
2009-07-03 15:33:00,3.10293,3.10346,3.09662,3.09662,11750000.0
2009-07-03 15:34:00,3.10289,3.10312,3.09846,3.09846,6630000.0
2009-07-03 15:35:00,3.10141,3.10202,3.09694,3.10153,14000000.0
2009-07-03 15:36:00,3.1023,3.1023,3.09804,3.10099,10500000.0
2009-07-03 15:37:00,3.10258,3.10267,3.09744,3.1018,10250000.0
2009-07-03 15:38:00,3.10311,3.10552,3.10167,3.10235,11500000.0
2009-07-03 15:39:00,3.1025,3.10329,3.09708,3.09774,9750000.0
2009-07-03 15:40:00,3.09961,3.10282,3.09961,3.10095,8500000.0
2009-07-03 15:41:00,3.10207,3.10427,3.09949,3.1034,11130000.0
2009-07-03 15:42:00,3.10149,3.10338,3.09835,3.10296,9880000.0
2009-07-03 15:43:00,3.10245,3.10451,3.10125,3.10209,11750000.0
2009-07-03 15:44:00,3.10434,3.10483,3.10001,3.10102,8880000.0
2009-07-03 15:45:00,3.10024,3.10145,3.0969,3.10117,7750000.0
2009-07-03 15:46:00,3.1022,3.1022,3.09746,3.0976,12250000.0
2009-07-03 15:47:00,3.09984,3.10285,3.098,3.098,7000000.0
2009-07-03 15:48:00,3.10265,3.10265,3.09529,3.09529,9750000.0
2009-07-03 15:49:00,3.10287,3.10287,3.09537,3.09537,8880000.0
2009-07-03 15:50:00,3.10215,3.10363,3.09901,3.10087,10750000.0
2009-07-03 15:51:00,3.10106,3.10322,3.10023,3.10322,9250000.0
2009-07-03 15:52:00,3.10365,3.1037,3.10187,3.1033,9880000.0
2009-07-03 15:53:00,3.10152,3.10376,3.10051,3.10301,10750000.0
2009-07-03 15:54:00,3.10471,3.10659,3.09915,3.10659,5630000.0
2009-07-03 15:55:00,3.10895,3.10895,3.10074,3.10275,8750000.0
2009-07-03 15:56:00,3.09926,3.10217,3.09869,3.09884,6000000.0
2009-07-03 15:57:00,3.10129,3.10174,3.09884,3.09884,9500000.0
2009-07-03 15:58:00,3.10039,3.10219,3.09774,3.10141,7750000.0
2009-07-03 15:59:00,3.10096,3.1027,3.09904,3.1027,9500000.0
2009-07-03 16:00:00,3.10227,3.10227,3.09954,3.10111,12750000.0
2009-07-03 16:01:00,3.09932,3.10177,3.09724,3.09819,6500000.0
2009-07-03 16:02:00,3.10082,3.10195,3.09712,3.10063,11000000.0
2009-07-03 16:03:00,3.09871,3.09998,3.09515,3.09762,9250000.0
2009-07-03 16:04:00,3.09963,3.10067,3.09644,3.09942,11000000.0
2009-07-03 16:05:00,3.10062,3.10108,3.097,3.097,7250000.0
2009-07-03 16:06:00,3.10173,3.10173,3.09617,3.10099,7750000.0
2009-07-03 16:07:00,3.09774,3.10121,3.09685,3.09876,9250000.0
2009-07-03 16:08:00,3.09827,3.10201,3.0976,3.1,10250000.0
2009-07-03 16:09:00,3.10011,3.10148,3.09893,3.09946,9000000.0
2009-07-03 16:10:00,3.10085,3.10085,3.09601,3.10035,8500000.0
2009-07-03 16:11:00,3.09742,3.10147,3.09742,3.10012,8000000.0
2009-07-03 16:12:00,3.10223,3.10236,3.10041,3.1018,6500000.0
2009-07-03 16:13:00,3.10073,3.10286,3.09808,3.10076,9750000.0
2009-07-03 16:14:00,3.1036,3.10539,3.09998,3.10117,11880000.0
2009-07-03 16:15:00,3.1007,3.10411,3.09909,3.10158,6500000.0
2009-07-03 16:16:00,3.1027,3.1038,3.1007,3.10195,7250000.0
2009-07-03 16:17:00,3.10424,3.10442,3.09988,3.10121,14500000.0
2009-07-03 16:18:00,3.10144,3.10317,3.09646,3.10197,6000000.0
2009-07-03 16:19:00,3.10318,3.10368,3.0988,3.10242,9000000.0
2009-07-03 16:20:00,3.09817,3.10474,3.09817,3.10394,12260000.0
2009-07-03 16:21:00,3.10311,3.10539,3.10232,3.10232,5750000.0
2009-07-03 16:22:00,3.10526,3.10707,3.10352,3.10379,7750000.0
2009-07-03 16:23:00,3.10567,3.10652,3.10082,3.10646,5500000.0
2009-07-03 16:24:00,3.10603,3.10603,3.10295,3.10295,5500000.0
2009-07-03 16:25:00,3.09921,3.10686,3.09921,3.10499,8380000.0
2009-07-03 16:26:00,3.1033,3.10675,3.10268,3.10675,8750000.0
2009-07-03 16:27:00,3.10645,3.10645,3.10254,3.10599,10500000.0
2009-07-03 16:28:00,3.10643,3.10661,3.10339,3.10601,12750000.0
2009-07-03 16:29:00,3.10567,3.10576,3.10326,3.10556,6250000.0
2009-07-03 16:30:00,3.10556,3.10587,3.10059,3.10528,7000000.0
2009-07-03 16:31:00,3.10172,3.10506,3.0991,3.10475,7750000.0
2009-07-03 16:32:00,3.10403,3.10527,3.10119,3.10472,9000000.0
2009-07-03 16:33:00,3.10706,3.10706,3.10292,3.1056,11130000.0
2009-07-03 16:34:00,3.10352,3.11069,3.10193,3.11069,13750000.0
2009-07-03 16:35:00,3.10985,3.11029,3.10131,3.10719,16500000.0
2009-07-03 16:36:00,3.10417,3.10574,3.09861,3.10517,12500000.0
2009-07-03 16:37:00,3.104,3.10532,3.10151,3.10527,5500000.0
2009-07-03 16:38:00,3.10152,3.107,3.09756,3.107,10000000.0
2009-07-03 16:39:00,3.10641,3.10641,3.10171,3.10403,6750000.0
2009-07-03 16:40:00,3.10436,3.10436,3.10054,3.10397,9500000.0
2009-07-03 16:41:00,3.10479,3.10491,3.10012,3.10167,6000000.0
2009-07-03 16:42:00,3.10465,3.10607,3.10335,3.10607,6250000.0
2009-07-03 16:43:00,3.10432,3.10517,3.10182,3.10266,10500000.0
2009-07-03 16:44:00,3.10142,3.10593,3.10101,3.10528,12250000.0
2009-07-03 16:45:00,3.10309,3.10469,3.10262,3.10369,7750000.0
2009-07-03 16:46:00,3.10364,3.10477,3.10099,3.10426,7000000.0
2009-07-03 16:47:00,3.10447,3.10583,3.10313,3.10469,12380000.0
2009-07-03 16:48:00,3.10445,3.10765,3.10307,3.10685,7500000.0
2009-07-03 16:49:00,3.10371,3.10783,3.10245,3.10607,10630000.0
2009-07-03 16:50:00,3.10417,3.10599,3.10413,3.1055,6500000.0
2009-07-03 16:51:00,3.10414,3.10653,3.10256,3.10487,8000000.0
2009-07-03 16:52:00,3.10731,3.10955,3.10373,3.10373,8130000.0
2009-07-03 16:53:00,3.10502,3.10677,3.09972,3.10595,14000000.0
2009-07-03 16:54:00,3.10414,3.10735,3.10189,3.10666,7250000.0
2009-07-03 16:55:00,3.10289,3.10558,3.0994,3.10317,11250000.0
2009-07-03 16:56:00,3.10658,3.10658,3.10227,3.10616,11750000.0
2009-07-03 16:57:00,3.10653,3.10653,3.10432,3.10499,7000000.0
2009-07-03 16:58:00,3.1053,3.10722,3.10061,3.10627,9130000.0
2009-07-03 16:59:00,3.10598,3.10625,3.10218,3.10218,7750000.0
2009-07-03 17:00:00,3.10216,3.10559,3.10216,3.10555,6000000.0
2009-07-03 17:01:00,3.10678,3.10725,3.10286,3.10512,8500000.0
2009-07-03 17:02:00,3.10851,3.10851,3.10194,3.10605,11000000.0
2009-07-03 17:03:00,3.10327,3.10623,3.10122,3.10515,8250000.0
2009-07-03 17:04:00,3.10713,3.10713,3.10265,3.10304,10000000.0
2009-07-03 17:05:00,3.10715,3.10715,3.10372,3.10555,6000000.0
2009-07-03 17:06:00,3.10673,3.10849,3.10511,3.10849,5250000.0
2009-07-03 17:07:00,3.10617,3.10655,3.10389,3.10389,10500000.0
2009-07-03 17:08:00,3.10751,3.10751,3.10084,3.10084,8750000.0
2009-07-03 17:09:00,3.10375,3.10647,3.10179,3.1047,8250000.0
2009-07-03 17:10:00,3.09932,3.1065,3.09932,3.1028,12250000.0
2009-07-03 17:11:00,3.1031,3.10413,3.09993,3.10077,7750000.0
2009-07-03 17:12:00,3.10413,3.10479,3.10103,3.10384,7250000.0
2009-07-03 17:13:00,3.10416,3.10416,3.10032,3.10345,8750000.0
2009-07-03 17:14:00,3.10502,3.10538,3.1006,3.10384,6750000.0
2009-07-03 17:15:00,3.10442,3.10603,3.09928,3.10598,10000000.0
2009-07-03 17:16:00,3.10214,3.106,3.10213,3.106,10630000.0
2009-07-03 17:17:00,3.10566,3.10671,3.10225,3.10585,10000000.0
2009-07-03 17:18:00,3.10306,3.10511,3.10023,3.1021,5250000.0
2009-07-03 17:19:00,3.10085,3.10597,3.10025,3.10597,9500000.0
2009-07-03 17:20:00,3.10534,3.1073,3.10416,3.1073,9250000.0
2009-07-03 17:21:00,3.10726,3.10726,3.10238,3.10238,7250000.0
2009-07-03 17:22:00,3.10592,3.10594,3.09993,3.10594,11750000.0
2009-07-03 17:23:00,3.10387,3.10636,3.09913,3.10554,11000000.0
2009-07-03 17:24:00,3.10251,3.10609,3.10027,3.10567,10250000.0
2009-07-03 17:25:00,3.1051,3.10952,3.10443,3.10824,8000000.0
2009-07-03 17:26:00,3.10592,3.10837,3.10241,3.10678,11250000.0
2009-07-03 17:27:00,3.10517,3.10662,3.10295,3.10348,7000000.0
2009-07-03 17:28:00,3.10476,3.10744,3.10212,3.10308,9500000.0
2009-07-03 17:29:00,3.10181,3.10601,3.09982,3.10416,8000000.0
2009-07-03 17:30:00,3.10602,3.1068,3.10436,3.10658,7500000.0
2009-07-03 17:31:00,3.10551,3.10698,3.1005,3.1005,11500000.0
2009-07-03 17:32:00,3.10622,3.108,3.1023,3.10714,8380000.0
2009-07-03 17:33:00,3.10607,3.10803,3.10438,3.10769,5750000.0
2009-07-03 17:34:00,3.10645,3.1095,3.10504,3.1095,9500000.0
2009-07-03 17:35:00,3.1072,3.10945,3.10491,3.10548,9000000.0
2009-07-03 17:36:00,3.10628,3.10883,3.10567,3.10736,6250000.0
2009-07-03 17:37:00,3.10678,3.10897,3.10644,3.10681,6250000.0
2009-07-03 17:38:00,3.10674,3.10979,3.10674,3.10847,12000000.0
2009-07-03 17:39:00,3.10722,3.10944,3.10485,3.10852,9760000.0
2009-07-03 17:40:00,3.10679,3.10967,3.10531,3.10854,5250000.0
2009-07-03 17:41:00,3.10727,3.10982,3.10687,3.10826,6250000.0
2009-07-03 17:42:00,3.10846,3.1101,3.10613,3.10847,7500000.0
2009-07-03 17:43:00,3.10809,3.1095,3.10728,3.1095,6500000.0
2009-07-03 17:44:00,3.10907,3.10907,3.10359,3.10467,11750000.0
2009-07-03 17:45:00,3.11,3.11,3.10458,3.10701,10500000.0
2009-07-03 17:46:00,3.10543,3.10923,3.10472,3.10721,7250000.0
2009-07-03 17:47:00,3.10843,3.10877,3.10668,3.10826,11130000.0
2009-07-03 17:48:00,3.10202,3.10845,3.10202,3.10834,8250000.0
2009-07-03 17:49:00,3.10622,3.10999,3.10477,3.10966,9380000.0
2009-07-03 17:50:00,3.10541,3.11153,3.10419,3.10516,15130000.0
2009-07-03 17:51:00,3.10906,3.10906,3.1055,3.10793,6500000.0
2009-07-03 17:52:00,3.10627,3.10932,3.10522,3.10522,11500000.0
2009-07-03 17:53:00,3.10903,3.11005,3.10729,3.11005,5250000.0
2009-07-03 17:54:00,3.10865,3.10933,3.104,3.10479,10000000.0
2009-07-03 17:55:00,3.10939,3.11064,3.10669,3.10881,11250000.0
2009-07-03 17:56:00,3.10695,3.11009,3.10377,3.10424,11250000.0
2009-07-03 17:57:00,3.10894,3.11078,3.10511,3.1105,12380000.0
2009-07-03 17:58:00,3.10862,3.11324,3.10751,3.11324,8000000.0
2009-07-03 17:59:00,3.10928,3.1109,3.10567,3.10571,8750000.0
2009-07-03 18:00:00,3.10908,3.10909,3.10535,3.10535,10750000.0
2009-07-03 18:01:00,3.1056,3.1085,3.10058,3.10495,6880000.0
2009-07-03 18:02:00,3.10825,3.11008,3.10679,3.1083,16010000.0
2009-07-03 18:03:00,3.10914,3.10925,3.10386,3.10713,14000000.0
2009-07-03 18:04:00,3.10527,3.1093,3.10261,3.10851,10250000.0
2009-07-03 18:05:00,3.11133,3.11133,3.10551,3.10849,9500000.0
2009-07-03 18:06:00,3.10755,3.10905,3.10559,3.10881,9250000.0
2009-07-03 18:07:00,3.10612,3.10911,3.10539,3.10623,9500000.0
2009-07-03 18:08:00,3.10861,3.1101,3.10554,3.10554,6250000.0
2009-07-03 18:09:00,3.10743,3.10814,3.10343,3.10476,6000000.0
2009-07-03 18:10:00,3.10726,3.10807,3.10606,3.10807,6250000.0
2009-07-03 18:11:00,3.10807,3.10861,3.1055,3.1055,12500000.0
2009-07-03 18:12:00,3.10843,3.10843,3.10544,3.10622,6380000.0
2009-07-03 18:13:00,3.10583,3.10583,3.10323,3.10328,9000000.0
2009-07-03 18:14:00,3.10767,3.10845,3.10286,3.10724,8500000.0
2009-07-03 18:15:00,3.10735,3.11076,3.10494,3.11076,10250000.0
2009-07-03 18:16:00,3.11097,3.1111,3.10375,3.10862,8250000.0
2009-07-03 18:17:00,3.11058,3.11058,3.10463,3.11042,9750000.0
2009-07-03 18:18:00,3.1069,3.10915,3.10238,3.10711,5750000.0
2009-07-03 18:19:00,3.1086,3.11139,3.10595,3.10721,11000000.0
2009-07-03 18:20:00,3.10726,3.11018,3.10642,3.10684,8750000.0
2009-07-03 18:21:00,3.10919,3.11017,3.10664,3.10774,13500000.0
2009-07-03 18:22:00,3.10782,3.11006,3.1057,3.10617,7250000.0
2009-07-03 18:23:00,3.11059,3.11092,3.10552,3.10552,10380000.0
2009-07-03 18:24:00,3.10869,3.11142,3.10798,3.10931,5250000.0
2009-07-03 18:25:00,3.10851,3.11098,3.10796,3.11098,7750000.0
2009-07-03 18:26:00,3.10664,3.10965,3.10441,3.10773,8130000.0
2009-07-03 18:27:00,3.10815,3.10947,3.10648,3.1073,6500000.0
2009-07-03 18:28:00,3.10932,3.10984,3.1076,3.10904,9250000.0
2009-07-03 18:29:00,3.10528,3.11029,3.10526,3.10933,7000000.0
2009-07-03 18:30:00,3.10784,3.10967,3.10425,3.10625,19250000.0
2009-07-03 18:31:00,3.10615,3.1113,3.10562,3.1113,10750000.0
2009-07-03 18:32:00,3.11025,3.11088,3.10633,3.10768,8250000.0
2009-07-03 18:33:00,3.10988,3.11011,3.10587,3.10892,11380000.0
2009-07-03 18:34:00,3.10819,3.10909,3.1073,3.10892,9380000.0
2009-07-03 18:35:00,3.10929,3.11153,3.1038,3.10776,16750000.0
2009-07-03 18:36:00,3.10855,3.11095,3.10694,3.11011,5500000.0
2009-07-03 18:37:00,3.11074,3.1109,3.10574,3.10828,10380000.0
2009-07-03 18:38:00,3.1103,3.11388,3.10818,3.11333,11500000.0
2009-07-03 18:39:00,3.10831,3.11352,3.10831,3.11057,13750000.0
2009-07-03 18:40:00,3.10933,3.11116,3.10726,3.10966,9380000.0
2009-07-03 18:41:00,3.10744,3.11039,3.10561,3.10908,6750000.0
2009-07-03 18:42:00,3.11093,3.1141,3.10709,3.10999,9630000.0
2009-07-03 18:43:00,3.10999,3.11213,3.1087,3.11204,9500000.0
2009-07-03 18:44:00,3.1095,3.11201,3.10658,3.11201,9000000.0
2009-07-03 18:45:00,3.1085,3.11133,3.10629,3.11107,6250000.0
2009-07-03 18:46:00,3.1105,3.11165,3.10502,3.10755,5750000.0
2009-07-03 18:47:00,3.11036,3.11339,3.10848,3.11339,6000000.0
2009-07-03 18:48:00,3.11495,3.11508,3.10406,3.1108,10500000.0
2009-07-03 18:49:00,3.10896,3.1105,3.10437,3.10575,7750000.0
2009-07-03 18:50:00,3.10957,3.11059,3.1083,3.10937,5750000.0
2009-07-03 18:51:00,3.1081,3.11114,3.1081,3.11047,9000000.0
2009-07-03 18:52:00,3.1097,3.11243,3.10815,3.11136,9250000.0
2009-07-03 18:53:00,3.11063,3.11176,3.10813,3.11004,8630000.0
2009-07-03 18:54:00,3.10862,3.11103,3.10639,3.1088,11250000.0
2009-07-03 18:55:00,3.1105,3.11213,3.10736,3.11113,6000000.0
2009-07-03 18:56:00,3.10991,3.11175,3.10608,3.11139,15500000.0
2009-07-03 18:57:00,3.10674,3.11154,3.10674,3.11061,9000000.0
2009-07-03 18:58:00,3.11141,3.11153,3.10602,3.10602,8250000.0
2009-07-03 18:59:00,3.10871,3.10988,3.10628,3.10785,8250000.0
2009-07-03 19:00:00,3.10464,3.1106,3.10464,3.11041,7750000.0
2009-07-03 19:01:00,3.11008,3.11093,3.10569,3.10569,12500000.0
2009-07-03 19:02:00,3.11122,3.11122,3.10554,3.10682,7000000.0
2009-07-03 19:03:00,3.10558,3.10955,3.10548,3.10762,6750000.0
2009-07-03 19:04:00,3.10897,3.1095,3.10419,3.10935,12130000.0
2009-07-03 19:05:00,3.10906,3.11033,3.10871,3.10871,8500000.0
2009-07-03 19:06:00,3.10849,3.11343,3.10651,3.11343,18250000.0
2009-07-03 19:07:00,3.10913,3.11398,3.10686,3.10686,5250000.0
2009-07-03 19:08:00,3.11026,3.11395,3.10705,3.10942,14750000.0
2009-07-03 19:09:00,3.11169,3.11169,3.10686,3.10686,5500000.0
2009-07-03 19:10:00,3.10849,3.11023,3.10606,3.11009,8750000.0
2009-07-03 19:11:00,3.10657,3.1104,3.10542,3.10716,10750000.0
2009-07-03 19:12:00,3.10786,3.11143,3.10609,3.11137,8500000.0
2009-07-03 19:13:00,3.1119,3.11243,3.10676,3.11243,12250000.0
2009-07-03 19:14:00,3.10641,3.10695,3.10273,3.10603,11750000.0
2009-07-03 19:15:00,3.11076,3.11076,3.10405,3.10964,6750000.0
2009-07-03 19:16:00,3.10813,3.11407,3.10813,3.1104,9000000.0
2009-07-03 19:17:00,3.11059,3.11277,3.10953,3.11272,11500000.0
2009-07-03 19:18:00,3.10562,3.11269,3.10562,3.11269,7000000.0
2009-07-03 19:19:00,3.11173,3.11459,3.1105,3.11182,9750000.0
2009-07-03 19:20:00,3.11051,3.11336,3.10889,3.11237,5750000.0
2009-07-03 19:21:00,3.11095,3.11414,3.10908,3.11414,6630000.0
2009-07-03 19:22:00,3.11403,3.11483,3.11025,3.11281,13000000.0
2009-07-03 19:23:00,3.11054,3.11256,3.10979,3.11256,9000000.0
2009-07-03 19:24:00,3.11151,3.11224,3.10619,3.11219,13500000.0
2009-07-03 19:25:00,3.10872,3.1116,3.10872,3.10985,6130000.0
2009-07-03 19:26:00,3.10663,3.11137,3.10663,3.10864,13000000.0
2009-07-03 19:27:00,3.10796,3.10908,3.10428,3.10704,7000000.0
2009-07-03 19:28:00,3.10704,3.10927,3.10511,3.10657,13000000.0
2009-07-03 19:29:00,3.11006,3.11006,3.10727,3.10987,8500000.0
2009-07-03 19:30:00,3.10602,3.10993,3.10397,3.10731,6750000.0
2009-07-03 19:31:00,3.10791,3.11088,3.10319,3.11045,6630000.0
2009-07-03 19:32:00,3.10922,3.11011,3.10373,3.11011,6750000.0
2009-07-03 19:33:00,3.10657,3.11051,3.1029,3.1029,13250000.0
2009-07-03 19:34:00,3.1082,3.1111,3.10684,3.11085,7500000.0
2009-07-03 19:35:00,3.11047,3.11047,3.10747,3.10747,5880000.0
2009-07-03 19:36:00,3.10814,3.11204,3.10625,3.11204,11000000.0
2009-07-03 19:37:00,3.1065,3.1114,3.1065,3.10951,11010000.0
2009-07-03 19:38:00,3.10777,3.11364,3.10777,3.11364,5750000.0
2009-07-03 19:39:00,3.10636,3.11335,3.10636,3.11335,10750000.0
2009-07-03 19:40:00,3.11425,3.11425,3.10883,3.10883,7250000.0
2009-07-03 19:41:00,3.10903,3.11326,3.10407,3.1046,10630000.0
2009-07-03 19:42:00,3.1113,3.1113,3.10602,3.10924,14250000.0
2009-07-03 19:43:00,3.1117,3.11264,3.10653,3.1094,10250000.0
2009-07-03 19:44:00,3.10847,3.11318,3.10765,3.11318,6250000.0
2009-07-03 19:45:00,3.10819,3.11339,3.10509,3.11339,6260000.0
2009-07-03 19:46:00,3.11582,3.11861,3.11416,3.11757,15500000.0
2009-07-03 19:47:00,3.10865,3.11591,3.10747,3.11367,7500000.0
2009-07-03 19:48:00,3.11469,3.1149,3.1057,3.11247,7750000.0
2009-07-03 19:49:00,3.1117,3.11193,3.10707,3.10707,8500000.0
2009-07-03 19:50:00,3.10929,3.11331,3.10862,3.11245,8750000.0
2009-07-03 19:51:00,3.11787,3.12073,3.11781,3.12073,5250000.0
2009-07-03 19:52:00,3.10806,3.11508,3.10806,3.10809,7750000.0
2009-07-03 19:53:00,3.11968,3.11968,3.11549,3.11816,13880000.0
2009-07-03 19:55:00,3.11935,3.11935,3.10737,3.11618,16000000.0
2009-07-03 19:56:00,3.10801,3.11578,3.10801,3.11044,12250000.0
2009-07-03 19:57:00,3.10792,3.11647,3.10697,3.11647,10750000.0
2009-07-03 19:58:00,3.11624,3.12079,3.10895,3.1206,11260000.0
2009-07-03 19:59:00,3.10884,3.12016,3.10829,3.12016,5750000.0
2009-07-03 20:00:00,3.1157,3.11927,3.1157,3.11798,14250000.0
2009-07-03 20:02:00,3.1179,3.11807,3.10611,3.11339,5500000.0
2009-07-03 20:03:00,3.10787,3.11336,3.10703,3.1106,12000000.0
2009-07-03 20:04:00,3.10944,3.11119,3.10699,3.10754,8630000.0
2009-07-03 20:05:00,3.10786,3.11071,3.10097,3.11071,10750000.0
2009-07-03 20:06:00,3.10775,3.11056,3.10591,3.11056,8500000.0
2009-07-03 20:07:00,3.10785,3.11052,3.10506,3.11052,6750000.0
2009-07-03 20:08:00,3.1086,3.1086,3.10716,3.10774,6000000.0
2009-07-03 20:09:00,3.1095,3.1145,3.10593,3.1145,9500000.0
2009-07-03 20:10:00,3.11389,3.11877,3.11363,3.11608,9500000.0
2009-07-03 20:11:00,3.10741,3.11592,3.10741,3.11504,6750000.0
2009-07-03 20:12:00,3.1135,3.11517,3.1135,3.114,7500000.0
2009-07-03 20:13:00,3.10588,3.11245,3.10588,3.10809,9000000.0
2009-07-03 20:14:00,3.11357,3.11559,3.11039,3.11039,9500000.0
2009-07-03 20:16:00,3.10794,3.11303,3.10692,3.11245,8500000.0
2009-07-03 20:17:00,3.10722,3.11227,3.10722,3.10899,7750000.0
2009-07-03 20:18:00,3.11319,3.11397,3.10758,3.11225,11140000.0
2009-07-03 20:19:00,3.1084,3.112,3.10696,3.112,8890000.0
2009-07-03 20:21:00,3.10839,3.11181,3.10729,3.11153,14510000.0
2009-07-03 20:22:00,3.10432,3.10778,3.10432,3.10642,7750000.0
2009-07-03 20:23:00,3.10807,3.11401,3.10531,3.11401,13380000.0
2009-07-03 20:24:00,3.11356,3.11546,3.11128,3.11309,10760000.0
2009-07-03 20:25:00,3.11319,3.11422,3.10974,3.10988,8760000.0
2009-07-03 20:26:00,3.11326,3.11642,3.11287,3.11642,6760000.0
2009-07-03 20:28:00,3.11451,3.11498,3.11238,3.11483,16000000.0
2009-07-03 20:29:00,3.10516,3.11253,3.10516,3.11253,13750000.0
2009-07-03 20:30:00,3.11265,3.11265,3.10739,3.10889,9250000.0
2009-07-03 20:31:00,3.10823,3.11227,3.10625,3.11227,16000000.0
2009-07-03 20:32:00,3.1143,3.11827,3.11338,3.11485,13630000.0
2009-07-03 20:33:00,3.11577,3.12091,3.11577,3.1185,12250000.0
2009-07-03 20:37:00,3.109,3.11687,3.10766,3.11687,8630000.0
2009-07-03 20:38:00,3.10674,3.11336,3.10619,3.11336,8250000.0
2009-07-03 20:39:00,3.10753,3.11271,3.10753,3.11086,7500000.0
2009-07-03 20:40:00,3.11032,3.11357,3.10753,3.1109,5630000.0
2009-07-03 20:42:00,3.10788,3.1148,3.10719,3.1148,10250000.0
2009-07-03 20:43:00,3.1165,3.1165,3.10757,3.11047,7250000.0
2009-07-03 20:44:00,3.11012,3.11368,3.11012,3.11368,7000000.0
2009-07-03 20:45:00,3.11192,3.1121,3.11088,3.11117,5750000.0
2009-07-03 20:46:00,3.10852,3.11259,3.10739,3.11259,10500000.0
2009-07-03 20:47:00,3.1083,3.11414,3.1083,3.11253,6500000.0
2009-07-03 20:48:00,3.11442,3.12028,3.11442,3.12028,13000000.0
2009-07-03 20:49:00,3.12128,3.12164,3.11769,3.12011,10880000.0
2009-07-03 20:50:00,3.11768,3.1215,3.11696,3.1215,9000000.0
2009-07-03 20:52:00,3.11508,3.1184,3.10762,3.10762,8630000.0
2009-07-03 20:53:00,3.11149,3.11149,3.1061,3.10816,5500000.0
2009-07-03 20:54:00,3.10962,3.11181,3.10669,3.10684,16000000.0
2009-07-03 20:55:00,3.10817,3.11123,3.10707,3.1096,9250000.0
2009-07-03 20:56:00,3.10937,3.11096,3.10608,3.11076,6250000.0
2009-07-03 20:57:00,3.10637,3.11252,3.10569,3.11252,7750000.0
2009-07-03 20:58:00,3.11422,3.11468,3.10974,3.11293,9500000.0
2009-07-03 20:59:00,3.11307,3.11308,3.10735,3.10844,8750000.0
2009-07-03 21:00:00,3.11358,3.11358,3.10907,3.10907,8500000.0
2009-07-03 21:01:00,3.11379,3.11406,3.10916,3.10916,6000000.0
2009-07-03 21:02:00,3.10885,3.11223,3.10775,3.10885,13500000.0
2009-07-03 21:03:00,3.10713,3.11211,3.10544,3.11211,5500000.0
2009-07-03 21:04:00,3.10773,3.10993,3.10548,3.10973,20000000.0
2009-07-03 21:05:00,3.10736,3.10862,3.10259,3.10862,14750000.0
2009-07-03 21:06:00,3.10761,3.11291,3.10537,3.11291,7750000.0
2009-07-03 21:07:00,3.11563,3.11914,3.11563,3.11914,8500000.0
2009-07-03 21:08:00,3.12023,3.12023,3.10732,3.1088,8500000.0
2009-07-03 21:09:00,3.113,3.113,3.10646,3.10913,11630000.0
2009-07-03 21:10:00,3.11322,3.11864,3.11316,3.11864,12750000.0
2009-07-03 21:11:00,3.11658,3.11776,3.10923,3.11543,13250000.0
2009-07-03 21:13:00,3.1066,3.11308,3.10444,3.11308,10500000.0
2009-07-03 21:14:00,3.11071,3.11564,3.11053,3.11564,9130000.0
2009-07-03 21:15:00,3.10348,3.11155,3.10348,3.11128,11130000.0
2009-07-03 21:16:00,3.11146,3.11536,3.10992,3.1141,9000000.0
2009-07-03 21:17:00,3.11601,3.11601,3.1096,3.11521,8630000.0
2009-07-03 21:18:00,3.11736,3.11736,3.10632,3.11356,10130000.0
2009-07-03 21:19:00,3.11319,3.11319,3.10616,3.11218,9380000.0
2009-07-03 21:20:00,3.11276,3.11316,3.1113,3.11296,10880000.0
2009-07-03 21:22:00,3.1124,3.11463,3.10742,3.11015,9750000.0
2009-07-03 21:23:00,3.10855,3.11406,3.10855,3.11326,5500000.0
2009-07-03 21:25:00,3.10975,3.11077,3.1017,3.11077,8500000.0
2009-07-03 21:26:00,3.10765,3.11224,3.10561,3.11224,15000000.0
2009-07-03 21:27:00,3.11402,3.11553,3.11036,3.11338,9250000.0
2009-07-03 21:28:00,3.10772,3.11447,3.10772,3.11447,12500000.0
2009-07-03 21:29:00,3.10964,3.11306,3.10754,3.10774,13250000.0
2009-07-03 21:30:00,3.11071,3.11333,3.10757,3.11333,6750000.0
2009-07-03 21:31:00,3.10975,3.11681,3.1085,3.11681,7750000.0
2009-07-03 21:32:00,3.11827,3.11827,3.1116,3.11634,8500000.0
2009-07-03 21:33:00,3.1144,3.11567,3.10866,3.11026,10750000.0
2009-07-03 21:34:00,3.11303,3.1137,3.10919,3.1137,7880000.0
2009-07-03 21:35:00,3.11153,3.11292,3.10739,3.10739,13630000.0
2009-07-03 21:36:00,3.10976,3.11358,3.10952,3.1108,5250000.0
2009-07-03 21:37:00,3.1144,3.1144,3.10681,3.11334,14250000.0
2009-07-03 21:38:00,3.11123,3.11455,3.10919,3.11006,10000000.0
2009-07-03 21:39:00,3.11011,3.11343,3.10778,3.10822,13750000.0
2009-07-03 21:40:00,3.10983,3.11407,3.10983,3.11139,11000000.0
2009-07-03 21:41:00,3.11157,3.11518,3.1092,3.11518,5500000.0
2009-07-03 21:42:00,3.11488,3.11496,3.11036,3.11202,6250000.0
2009-07-03 21:43:00,3.11288,3.1161,3.10997,3.11261,13000000.0
2009-07-03 21:44:00,3.11288,3.11479,3.11042,3.11212,8250000.0
2009-07-03 21:45:00,3.11183,3.11464,3.10907,3.10969,12000000.0
2009-07-03 21:46:00,3.11032,3.11537,3.11032,3.11244,11250000.0
2009-07-03 21:47:00,3.10834,3.11532,3.10834,3.11477,11750000.0
2009-07-03 21:48:00,3.11047,3.11403,3.11047,3.11115,12000000.0
2009-07-03 21:49:00,3.11256,3.11376,3.10992,3.11376,6500000.0
2009-07-03 21:50:00,3.10979,3.11461,3.10846,3.11461,9250000.0
2009-07-03 21:51:00,3.11486,3.11486,3.10904,3.10904,11510000.0
2009-07-03 21:52:00,3.11112,3.1135,3.11112,3.11123,10500000.0
2009-07-03 21:53:00,3.11153,3.11485,3.10768,3.10768,13880000.0
2009-07-03 21:54:00,3.11564,3.11564,3.11024,3.1112,7500000.0
2009-07-03 21:55:00,3.10813,3.11287,3.10813,3.1106,9500000.0
2009-07-03 21:56:00,3.11338,3.11338,3.11056,3.11168,10000000.0
2009-07-03 21:57:00,3.11439,3.11578,3.10876,3.11578,10500000.0
2009-07-03 21:58:00,3.11913,3.11995,3.11281,3.11663,10500000.0
2009-07-03 21:59:00,3.11704,3.11704,3.11073,3.11073,7000000.0
2009-07-03 22:00:00,3.11032,3.11409,3.11032,3.11262,7000000.0
2009-07-03 22:01:00,3.11444,3.115,3.11228,3.11228,6250000.0
2009-07-03 22:02:00,3.10848,3.11418,3.10798,3.11418,6500000.0
2009-07-03 22:03:00,3.11525,3.11687,3.11004,3.11004,12500000.0
2009-07-03 22:04:00,3.10842,3.11633,3.10842,3.1128,7000000.0
2009-07-03 22:05:00,3.11434,3.1162,3.11151,3.1162,9000000.0
2009-07-03 22:06:00,3.11824,3.12073,3.11192,3.11828,10380000.0
2009-07-03 22:07:00,3.11972,3.11972,3.10795,3.11161,9000000.0
2009-07-03 22:08:00,3.11022,3.11342,3.10978,3.11189,11000000.0
2009-07-03 22:09:00,3.10733,3.11551,3.10707,3.11489,8500000.0
2009-07-03 22:10:00,3.11326,3.11398,3.11095,3.11095,8500000.0
2009-07-03 22:11:00,3.11141,3.11393,3.11141,3.11271,7750000.0
2009-07-03 22:12:00,3.10918,3.11659,3.10918,3.11659,5750000.0
2009-07-03 22:13:00,3.11606,3.11798,3.11398,3.11762,10500000.0
2009-07-03 22:14:00,3.11764,3.12016,3.11248,3.12016,9250000.0
2009-07-03 22:15:00,3.12176,3.12176,3.10981,3.10981,12380000.0
2009-07-03 22:16:00,3.11567,3.11663,3.10959,3.11494,7750000.0
2009-07-03 22:17:00,3.11126,3.1149,3.10672,3.1149,6500000.0
2009-07-03 22:18:00,3.11225,3.1168,3.10877,3.1168,11750000.0
2009-07-03 22:19:00,3.11842,3.1203,3.11325,3.11325,8000000.0
2009-07-03 22:20:00,3.12156,3.12156,3.10927,3.1129,13130000.0
2009-07-03 22:21:00,3.11703,3.11703,3.11042,3.11042,12880000.0
2009-07-03 22:22:00,3.11396,3.11487,3.11229,3.1125,5250000.0
2009-07-03 22:23:00,3.11212,3.11539,3.11212,3.11408,9250000.0
2009-07-03 22:24:00,3.11447,3.11447,3.10756,3.10963,8130000.0
2009-07-03 22:25:00,3.11377,3.11377,3.10918,3.11259,6500000.0
2009-07-03 22:26:00,3.11282,3.11422,3.11164,3.11379,9130000.0
2009-07-03 22:27:00,3.1113,3.1136,3.10756,3.1109,8130000.0
2009-07-03 22:28:00,3.11485,3.11767,3.11034,3.11746,9500000.0
2009-07-03 22:29:00,3.12009,3.12067,3.11167,3.11307,7750000.0
2009-07-03 22:30:00,3.11057,3.11524,3.10999,3.11524,10250000.0
2009-07-03 22:31:00,3.11507,3.11711,3.11507,3.11711,7750000.0
2009-07-03 22:32:00,3.11808,3.1187,3.11001,3.11019,9250000.0
2009-07-03 22:33:00,3.11074,3.11429,3.10835,3.11429,11000000.0
2009-07-03 22:34:00,3.1107,3.11105,3.1102,3.11105,7750000.0
2009-07-03 22:35:00,3.11009,3.11492,3.10642,3.11422,7000000.0
2009-07-03 22:36:00,3.11544,3.11761,3.11229,3.11761,9500000.0
2009-07-03 22:37:00,3.10665,3.11567,3.10665,3.11567,8500000.0
2009-07-03 22:38:00,3.10991,3.11558,3.10729,3.11558,16000000.0
2009-07-03 22:39:00,3.10937,3.11409,3.10937,3.11281,10380000.0
2009-07-03 22:40:00,3.10768,3.11505,3.10768,3.11505,12500000.0
2009-07-03 22:41:00,3.10715,3.11089,3.1069,3.11089,8250000.0
2009-07-03 22:42:00,3.11089,3.11352,3.10995,3.11101,11000000.0
2009-07-03 22:43:00,3.11139,3.11451,3.10938,3.11451,14500000.0
2009-07-03 22:44:00,3.1106,3.114,3.10908,3.1112,6000000.0
2009-07-03 22:45:00,3.11346,3.11491,3.11005,3.11111,8000000.0
2009-07-03 22:46:00,3.10845,3.11441,3.10845,3.11441,6500000.0
2009-07-03 22:47:00,3.11119,3.11446,3.11072,3.11206,16000000.0
2009-07-03 22:48:00,3.11123,3.11413,3.11123,3.1123,8000000.0
2009-07-03 22:49:00,3.11043,3.11448,3.10883,3.11233,11000000.0
2009-07-03 22:50:00,3.11405,3.11457,3.10935,3.11119,13000000.0
2009-07-03 22:52:00,3.11191,3.11351,3.10918,3.11338,7130000.0
2009-07-03 22:53:00,3.10911,3.11247,3.10566,3.10648,12250000.0
2009-07-03 22:54:00,3.11097,3.11397,3.1073,3.1073,13000000.0
2009-07-03 22:55:00,3.11278,3.11278,3.1066,3.10805,15000000.0
2009-07-03 22:56:00,3.11306,3.11306,3.1069,3.1069,5500000.0
2009-07-03 22:57:00,3.10422,3.11141,3.10422,3.11141,11000000.0
2009-07-03 22:58:00,3.11006,3.11183,3.1088,3.11133,6500000.0
2009-07-03 22:59:00,3.10966,3.11152,3.10721,3.10763,9750000.0
2009-07-05 23:04:00,3.11296,3.11851,3.11256,3.11851,8130000.0
2009-07-05 23:05:00,3.12057,3.12485,3.12057,3.12423,8380000.0
2009-07-05 23:06:00,3.12485,3.1256,3.12241,3.1256,10250000.0
2009-07-05 23:07:00,3.12482,3.12602,3.12202,3.12602,7250000.0
2009-07-05 23:08:00,3.12393,3.13088,3.12393,3.13088,6500000.0
2009-07-05 23:09:00,3.13269,3.13717,3.13235,3.1369,7500000.0
2009-07-05 23:10:00,3.13859,3.1416,3.13858,3.14061,9750000.0
2009-07-05 23:11:00,3.13984,3.14521,3.13984,3.14521,5750000.0
2009-07-05 23:13:00,3.14301,3.14442,3.14197,3.14381,9250000.0
2009-07-05 23:18:00,3.14391,3.14432,3.14037,3.14393,16750000.0
2009-07-05 23:23:00,3.14308,3.14681,3.14285,3.14633,7500000.0
2009-07-05 23:24:00,3.14798,3.14927,3.14411,3.14927,7000000.0
2009-07-05 23:30:00,3.14178,3.14178,3.11069,3.11309,15000000.0
2009-07-05 23:31:00,3.11112,3.11461,3.10943,3.11325,9000000.0
2009-07-05 23:32:00,3.11204,3.11381,3.11204,3.11323,12000000.0
2009-07-05 23:33:00,3.10952,3.11323,3.10952,3.11176,9750000.0
2009-07-05 23:34:00,3.11241,3.11241,3.10762,3.11004,9000000.0
2009-07-05 23:35:00,3.11036,3.11206,3.10905,3.11138,10500000.0
2009-07-05 23:36:00,3.1117,3.11201,3.10852,3.11201,9250000.0
2009-07-05 23:37:00,3.11188,3.11328,3.11076,3.11145,11880000.0
2009-07-05 23:38:00,3.11282,3.11319,3.11112,3.11272,9630000.0
2009-07-05 23:39:00,3.1126,3.1126,3.10883,3.11246,4760000.0
2009-07-05 23:40:00,3.11166,3.11208,3.10855,3.11092,11250000.0
2009-07-05 23:41:00,3.11189,3.11344,3.10967,3.11282,14250000.0
2009-07-05 23:42:00,3.11257,3.11257,3.11237,3.11243,8500000.0
2009-07-05 23:43:00,3.10913,3.11293,3.10913,3.11232,8000000.0
2009-07-05 23:44:00,3.1113,3.11307,3.11047,3.11307,10500000.0
2009-07-05 23:45:00,3.11234,3.11239,3.11051,3.11208,5250000.0
2009-07-05 23:46:00,3.11112,3.11296,3.10824,3.1124,19000000.0
2009-07-05 23:47:00,3.1112,3.11277,3.11012,3.11277,12000000.0
2009-07-05 23:48:00,3.11159,3.11277,3.11039,3.11039,9130000.0
2009-07-05 23:50:00,3.11227,3.11297,3.10921,3.11216,12000000.0
2009-07-05 23:51:00,3.11215,3.11352,3.10847,3.11271,9250000.0
2009-07-05 23:55:00,3.11028,3.11218,3.11028,3.11218,8500000.0
2009-07-05 23:58:00,3.11237,3.11256,3.1107,3.11235,10380000.0
2009-07-05 23:59:00,3.11047,3.11256,3.10786,3.11256,11000000.0
2009-07-06 00:00:00,3.11264,3.11264,3.11045,3.11255,9380000.0
2009-07-06 00:01:00,3.10798,3.112,3.10773,3.11158,6500000.0
2009-07-06 00:02:00,3.1124,3.11336,3.11074,3.11123,6500000.0
2009-07-06 00:03:00,3.11222,3.114,3.10995,3.11076,7500000.0
2009-07-06 00:04:00,3.11239,3.11312,3.10894,3.11287,10750000.0
2009-07-06 00:05:00,3.11149,3.11163,3.10732,3.11163,8750000.0
2009-07-06 00:07:00,3.10954,3.11367,3.10954,3.11123,8500000.0
2009-07-06 00:08:00,3.11219,3.11219,3.10707,3.10951,10000000.0
2009-07-06 00:09:00,3.1124,3.1124,3.11188,3.11188,1500000.0
2009-07-06 00:10:00,3.11197,3.11408,3.11197,3.11197,8250000.0
2009-07-06 00:11:00,3.11076,3.1123,3.10873,3.11143,9500000.0
2009-07-06 00:12:00,3.11114,3.11406,3.11114,3.11262,8630000.0
2009-07-06 00:13:00,3.11213,3.11455,3.10897,3.11455,17750000.0
2009-07-06 00:14:00,3.10902,3.11131,3.1082,3.1082,7880000.0
2009-07-06 00:15:00,3.11037,3.1123,3.10922,3.11173,5500000.0
2009-07-06 00:16:00,3.10821,3.11238,3.10821,3.11155,11000000.0
2009-07-06 00:17:00,3.11397,3.11397,3.10971,3.10971,7750000.0
2009-07-06 00:18:00,3.11009,3.11201,3.11009,3.1103,10880000.0
2009-07-06 00:19:00,3.11414,3.11414,3.10804,3.10804,12500000.0
2009-07-06 00:20:00,3.11367,3.11407,3.11026,3.11166,10250000.0
2009-07-06 00:21:00,3.10926,3.11255,3.10926,3.11058,7500000.0
2009-07-06 00:22:00,3.11157,3.11287,3.11061,3.11061,9250000.0
2009-07-06 00:23:00,3.11124,3.11124,3.10768,3.11087,10880000.0
2009-07-06 00:24:00,3.11258,3.11258,3.10839,3.10839,5500000.0
2009-07-06 00:25:00,3.10941,3.11051,3.10517,3.10837,9750000.0
2009-07-06 00:26:00,3.1116,3.11283,3.11004,3.11184,8500000.0
2009-07-06 00:27:00,3.1105,3.11244,3.1096,3.11023,12750000.0
2009-07-06 00:28:00,3.10983,3.11065,3.10648,3.10983,8380000.0
2009-07-06 00:29:00,3.11292,3.11352,3.10932,3.10932,8250000.0
2009-07-06 00:30:00,3.11025,3.11089,3.10953,3.10989,7500000.0
2009-07-06 00:31:00,3.11087,3.11254,3.10867,3.11006,5750000.0
2009-07-06 00:32:00,3.10916,3.11105,3.10579,3.11105,9000000.0
2009-07-06 00:33:00,3.11248,3.11408,3.11188,3.11198,8750000.0
2009-07-06 00:34:00,3.11138,3.11335,3.10792,3.11335,7000000.0
2009-07-06 00:35:00,3.10825,3.11086,3.1056,3.10917,18880000.0
2009-07-06 00:36:00,3.11118,3.1132,3.10819,3.11189,6500000.0
2009-07-06 00:38:00,3.10925,3.11275,3.10925,3.11118,10630000.0
2009-07-06 00:39:00,3.11048,3.11279,3.10994,3.11279,5500000.0
2009-07-06 00:40:00,3.10812,3.11029,3.10604,3.10965,18750000.0
2009-07-06 00:41:00,3.11105,3.11328,3.11098,3.11328,7500000.0
2009-07-06 00:42:00,3.11191,3.11356,3.10893,3.10987,8500000.0
2009-07-06 00:43:00,3.10907,3.11359,3.10907,3.11168,7000000.0
2009-07-06 00:44:00,3.11221,3.11341,3.10934,3.11072,8750000.0
2009-07-06 00:45:00,3.11136,3.11294,3.11136,3.11294,11510000.0
2009-07-06 00:46:00,3.10983,3.11384,3.10983,3.11237,12500000.0
2009-07-06 00:47:00,3.11168,3.11207,3.10891,3.11171,9250000.0
2009-07-06 00:48:00,3.10983,3.11308,3.10857,3.11251,9500000.0
2009-07-06 00:49:00,3.11301,3.11364,3.10962,3.11121,13500000.0
2009-07-06 00:50:00,3.11279,3.11347,3.10846,3.11204,9510000.0
2009-07-06 00:51:00,3.11248,3.11327,3.11247,3.11264,11130000.0
2009-07-06 00:52:00,3.11355,3.11355,3.11067,3.11067,7630000.0
2009-07-06 00:53:00,3.11029,3.11272,3.10867,3.11086,10880000.0
2009-07-06 00:54:00,3.11245,3.11325,3.11074,3.11325,12250000.0
2009-07-06 00:55:00,3.1131,3.11376,3.11145,3.11318,11630000.0
2009-07-06 00:56:00,3.11116,3.11425,3.11116,3.11291,17500000.0
2009-07-06 00:57:00,3.11237,3.11268,3.10693,3.11239,8500000.0
2009-07-06 01:00:00,3.11269,3.11292,3.10868,3.11292,9130000.0
2009-07-06 01:01:00,3.11138,3.11288,3.10923,3.11258,11000000.0
2009-07-06 01:02:00,3.11103,3.11222,3.1097,3.11016,13250000.0
2009-07-06 01:03:00,3.11113,3.11152,3.10773,3.11152,6250000.0
2009-07-06 01:04:00,3.11154,3.11199,3.11071,3.11126,7000000.0
2009-07-06 01:05:00,3.10949,3.11166,3.10861,3.11066,5500000.0
2009-07-06 01:06:00,3.11123,3.11156,3.11019,3.11103,5250000.0
2009-07-06 01:07:00,3.11109,3.11199,3.10848,3.10848,12250000.0
2009-07-06 01:08:00,3.10977,3.10977,3.10923,3.10967,5500000.0
2009-07-06 01:09:00,3.10852,3.10986,3.10607,3.1098,5250000.0
2009-07-06 01:10:00,3.10524,3.1093,3.10353,3.10779,9750000.0
2009-07-06 01:11:00,3.10909,3.11028,3.10572,3.10746,14750000.0
2009-07-06 01:12:00,3.1091,3.1095,3.10883,3.10919,8000000.0
2009-07-06 01:13:00,3.10527,3.10886,3.10457,3.1088,6250000.0
2009-07-06 01:14:00,3.1093,3.10963,3.10583,3.10963,11000000.0
2009-07-06 01:15:00,3.11017,3.11103,3.10951,3.11055,7250000.0
2009-07-06 01:16:00,3.10982,3.11177,3.10858,3.10984,9500000.0
2009-07-06 01:17:00,3.11024,3.11065,3.10714,3.10845,13750000.0
2009-07-06 01:18:00,3.11025,3.11086,3.10579,3.10944,15500000.0
2009-07-06 01:19:00,3.11192,3.11192,3.10928,3.11079,9500000.0
2009-07-06 01:20:00,3.11009,3.11098,3.10908,3.11098,6250000.0
2009-07-06 01:21:00,3.11119,3.11195,3.1085,3.11143,12250000.0
2009-07-06 01:22:00,3.11121,3.11187,3.10713,3.11126,15500000.0
2009-07-06 01:23:00,3.1078,3.11157,3.1078,3.11084,9380000.0
2009-07-06 01:24:00,3.1081,3.11163,3.10784,3.10784,6000000.0
2009-07-06 01:25:00,3.1104,3.1117,3.10709,3.11084,13500000.0
2009-07-06 01:26:00,3.10486,3.11032,3.10486,3.1066,15500000.0
2009-07-06 01:27:00,3.10998,3.11245,3.10986,3.11218,11250000.0
2009-07-06 01:28:00,3.11158,3.11203,3.10823,3.11106,16000000.0
2009-07-06 01:29:00,3.1113,3.11149,3.10948,3.10948,6750000.0
2009-07-06 01:30:00,3.11098,3.11112,3.10696,3.10696,9500000.0
2009-07-06 01:31:00,3.111,3.111,3.10696,3.11095,10500000.0
2009-07-06 01:32:00,3.11159,3.11251,3.10747,3.11251,15250000.0
2009-07-06 01:33:00,3.1133,3.11377,3.11025,3.11323,5500000.0
2009-07-06 01:34:00,3.11331,3.11331,3.10928,3.11244,9500000.0
2009-07-06 01:35:00,3.11119,3.11347,3.10992,3.1126,11250000.0
2009-07-06 01:36:00,3.11248,3.11284,3.11111,3.11239,9250000.0
2009-07-06 01:37:00,3.10926,3.11355,3.10608,3.10926,16880000.0
2009-07-06 01:39:00,3.11213,3.11213,3.1074,3.11188,5250000.0
2009-07-06 01:40:00,3.11234,3.11269,3.1104,3.1104,10000000.0
2009-07-06 01:41:00,3.11172,3.11232,3.10853,3.11218,11750000.0
2009-07-06 01:42:00,3.11249,3.11483,3.11037,3.11123,7380000.0
2009-07-06 01:43:00,3.11179,3.11248,3.10743,3.11162,12380000.0
2009-07-06 01:44:00,3.11223,3.11443,3.10737,3.11443,18250000.0
2009-07-06 01:45:00,3.11102,3.1114,3.10516,3.11104,11250000.0
2009-07-06 01:46:00,3.11116,3.11277,3.10852,3.10852,10750000.0
2009-07-06 01:47:00,3.11442,3.11442,3.11121,3.11201,10250000.0
2009-07-06 01:48:00,3.11149,3.11227,3.109,3.10925,7250000.0
2009-07-06 01:49:00,3.11203,3.11389,3.11203,3.11204,10000000.0
2009-07-06 01:50:00,3.10926,3.11097,3.10854,3.11097,10750000.0
2009-07-06 01:51:00,3.11325,3.11325,3.11117,3.11117,5250000.0
2009-07-06 01:52:00,3.11086,3.1133,3.10879,3.1133,9000000.0
2009-07-06 01:53:00,3.11144,3.11219,3.10759,3.10759,7750000.0
2009-07-06 01:54:00,3.1136,3.1136,3.10987,3.11137,11260000.0
2009-07-06 01:55:00,3.10902,3.11248,3.10839,3.11137,16130000.0
2009-07-06 01:56:00,3.10998,3.11244,3.10881,3.11067,6250000.0
2009-07-06 01:57:00,3.11095,3.11244,3.10778,3.11094,13000000.0
2009-07-06 01:58:00,3.11266,3.11266,3.10776,3.11021,5500000.0
2009-07-06 02:01:00,3.11077,3.11333,3.10916,3.11191,5250000.0
2009-07-06 02:02:00,3.11082,3.11082,3.10681,3.11056,11500000.0
2009-07-06 02:03:00,3.11094,3.11341,3.10875,3.10967,9000000.0
2009-07-06 02:04:00,3.11096,3.11102,3.10625,3.10821,13880000.0
2009-07-06 02:05:00,3.11151,3.11367,3.10981,3.11125,15000000.0
2009-07-06 02:06:00,3.11042,3.11443,3.11042,3.11392,8880000.0
2009-07-06 02:07:00,3.11076,3.11226,3.10771,3.11003,12130000.0
2009-07-06 02:08:00,3.11111,3.11297,3.1109,3.1109,7000000.0
2009-07-06 02:09:00,3.11022,3.11038,3.10767,3.10828,10000000.0
2009-07-06 02:10:00,3.11063,3.11176,3.11024,3.11029,9000000.0
2009-07-06 02:11:00,3.10763,3.11053,3.1074,3.10978,7000000.0
2009-07-06 02:12:00,3.1125,3.1125,3.11003,3.11086,13250000.0
2009-07-06 02:13:00,3.10978,3.11332,3.10775,3.1096,8500000.0
2009-07-06 02:14:00,3.1096,3.11005,3.10424,3.10973,14750000.0
2009-07-06 02:15:00,3.11014,3.11201,3.10561,3.11065,14500000.0
2009-07-06 02:16:00,3.10992,3.11078,3.10573,3.11009,8630000.0
2009-07-06 02:17:00,3.10576,3.10963,3.10374,3.10963,6750000.0
2009-07-06 02:18:00,3.11045,3.11059,3.10669,3.10994,14000000.0
2009-07-06 02:19:00,3.10845,3.1107,3.10826,3.10976,10000000.0
2009-07-06 02:20:00,3.1102,3.11114,3.10644,3.11055,5750000.0
2009-07-06 02:22:00,3.10769,3.11124,3.10516,3.10766,15630000.0
2009-07-06 02:23:00,3.11166,3.11271,3.11092,3.11178,7250000.0
2009-07-06 02:24:00,3.11173,3.11303,3.10944,3.11087,11000000.0
2009-07-06 02:25:00,3.11181,3.11323,3.10888,3.11323,7000000.0
2009-07-06 02:26:00,3.11242,3.11266,3.1095,3.11222,7500000.0
2009-07-06 02:27:00,3.11252,3.11297,3.1087,3.11285,14630000.0
2009-07-06 02:28:00,3.11216,3.11247,3.10806,3.11217,6750000.0
2009-07-06 02:29:00,3.10809,3.11229,3.10809,3.11205,7500000.0
2009-07-06 02:30:00,3.11029,3.11284,3.11029,3.11208,6250000.0
2009-07-06 02:31:00,3.11165,3.11243,3.10855,3.11167,14500000.0
2009-07-06 02:32:00,3.1118,3.11183,3.10932,3.10982,11630000.0
2009-07-06 02:33:00,3.10789,3.11177,3.10495,3.10495,14500000.0
2009-07-06 02:34:00,3.11057,3.11149,3.10655,3.1097,14380000.0
2009-07-06 02:35:00,3.10671,3.10972,3.10639,3.10639,7380000.0
2009-07-06 02:36:00,3.10974,3.11115,3.10731,3.10731,8750000.0
2009-07-06 02:37:00,3.11209,3.11363,3.10844,3.11126,13250000.0
2009-07-06 02:38:00,3.11112,3.1127,3.10848,3.11104,12000000.0
2009-07-06 02:39:00,3.10999,3.11066,3.10882,3.10946,6250000.0
2009-07-06 02:40:00,3.10994,3.11026,3.10756,3.10979,9750000.0
2009-07-06 02:41:00,3.10785,3.11007,3.10596,3.10908,13000000.0
2009-07-06 02:42:00,3.10806,3.11055,3.10681,3.10958,9250000.0
2009-07-06 02:43:00,3.10873,3.11107,3.1082,3.10871,12750000.0
2009-07-06 02:44:00,3.10885,3.10909,3.10754,3.10825,7500000.0
2009-07-06 02:45:00,3.10868,3.10935,3.10533,3.10828,9500000.0
2009-07-06 02:46:00,3.10825,3.1091,3.10513,3.10513,7750000.0
2009-07-06 02:47:00,3.10875,3.10972,3.10865,3.10894,10250000.0
2009-07-06 02:48:00,3.10693,3.10865,3.10363,3.1083,15000000.0
2009-07-06 02:49:00,3.10822,3.11034,3.1047,3.10535,16750000.0
2009-07-06 02:50:00,3.10895,3.10938,3.10466,3.10782,5250000.0
2009-07-06 02:51:00,3.10965,3.10988,3.10873,3.10987,8130000.0
2009-07-06 02:52:00,3.10719,3.10981,3.10702,3.1085,8250000.0
2009-07-06 02:53:00,3.10935,3.11012,3.10865,3.10871,5750000.0
2009-07-06 02:54:00,3.1088,3.11468,3.10815,3.11379,6000000.0
2009-07-06 02:55:00,3.11797,3.11886,3.1144,3.1144,5500000.0
2009-07-06 02:56:00,3.11355,3.11377,3.11046,3.11351,8250000.0
2009-07-06 02:57:00,3.11216,3.11549,3.11216,3.11243,13000000.0
2009-07-06 02:58:00,3.11393,3.11483,3.11084,3.11276,10380000.0
2009-07-06 02:59:00,3.1168,3.1168,3.11022,3.11414,10500000.0
2009-07-06 03:00:00,3.11451,3.1166,3.1115,3.11493,8000000.0
2009-07-06 03:01:00,3.11269,3.11467,3.11074,3.11417,13000000.0
2009-07-06 03:02:00,3.11418,3.1153,3.10916,3.11438,8750000.0
2009-07-06 03:03:00,3.1137,3.11494,3.11176,3.11306,19000000.0
2009-07-06 03:04:00,3.1166,3.11701,3.11372,3.11464,10000000.0
2009-07-06 03:05:00,3.11421,3.11421,3.11163,3.11336,11130000.0
2009-07-06 03:06:00,3.11165,3.1145,3.10939,3.11193,10380000.0
2009-07-06 03:07:00,3.11192,3.11452,3.11192,3.11452,8630000.0
2009-07-06 03:08:00,3.11373,3.11405,3.1133,3.11337,9000000.0
2009-07-06 03:09:00,3.11252,3.11407,3.10909,3.11366,8500000.0
2009-07-06 03:10:00,3.11167,3.11325,3.10927,3.11325,15380000.0
2009-07-06 03:11:00,3.11412,3.11497,3.1106,3.11115,11500000.0
2009-07-06 03:12:00,3.1137,3.11447,3.11132,3.11407,8250000.0
2009-07-06 03:13:00,3.11379,3.11403,3.11082,3.11082,10010000.0
2009-07-06 03:14:00,3.11543,3.11554,3.11428,3.11447,10000000.0
2009-07-06 03:15:00,3.11313,3.11526,3.11145,3.11526,9380000.0
2009-07-06 03:16:00,3.11566,3.11845,3.1141,3.1141,7380000.0
2009-07-06 03:17:00,3.11362,3.11559,3.11166,3.11516,9010000.0
2009-07-06 03:18:00,3.11776,3.11776,3.11525,3.11525,9750000.0
2009-07-06 03:19:00,3.11514,3.11793,3.11404,3.11569,11880000.0
2009-07-06 03:20:00,3.11457,3.11457,3.1129,3.11421,5250000.0
2009-07-06 03:21:00,3.11436,3.11622,3.11298,3.11298,7500000.0
2009-07-06 03:22:00,3.11524,3.11648,3.11022,3.11022,8880000.0
2009-07-06 03:23:00,3.11761,3.11761,3.11159,3.11515,9500000.0
2009-07-06 03:24:00,3.11372,3.11688,3.11099,3.11305,14630000.0
2009-07-06 03:25:00,3.11603,3.1176,3.11413,3.11521,7250000.0
2009-07-06 03:26:00,3.11392,3.11413,3.11221,3.11221,9000000.0
2009-07-06 03:27:00,3.11382,3.11402,3.10926,3.11224,10130000.0
2009-07-06 03:28:00,3.11269,3.11573,3.11216,3.11412,5250000.0
2009-07-06 03:29:00,3.11313,3.11382,3.11248,3.11355,8000000.0
2009-07-06 03:30:00,3.11103,3.11654,3.11103,3.11446,8130000.0
2009-07-06 03:31:00,3.11458,3.11733,3.1126,3.11733,8000000.0
2009-07-06 03:32:00,3.11443,3.11508,3.11336,3.11504,14250000.0
2009-07-06 03:33:00,3.11605,3.11868,3.11324,3.11368,9630000.0
2009-07-06 03:34:00,3.1129,3.11502,3.10964,3.11384,8630000.0
2009-07-06 03:35:00,3.11354,3.11669,3.11305,3.11428,5250000.0
2009-07-06 03:36:00,3.11435,3.11479,3.11121,3.11479,7250000.0
2009-07-06 03:37:00,3.11436,3.11621,3.11436,3.11496,8380000.0
2009-07-06 03:38:00,3.11402,3.11745,3.11402,3.11509,8500000.0
2009-07-06 03:39:00,3.11402,3.11463,3.11213,3.11382,12500000.0
2009-07-06 03:40:00,3.11318,3.116,3.11251,3.1151,8500000.0
2009-07-06 03:41:00,3.11216,3.11311,3.11026,3.11026,6750000.0
2009-07-06 03:42:00,3.11048,3.11463,3.11048,3.11313,6000000.0
2009-07-06 03:43:00,3.11174,3.11199,3.10731,3.10731,13750000.0
2009-07-06 03:44:00,3.11188,3.11359,3.10852,3.11018,9130000.0
2009-07-06 03:45:00,3.10819,3.11336,3.10819,3.10991,7500000.0
2009-07-06 03:46:00,3.11243,3.11364,3.10864,3.11269,11500000.0
2009-07-06 03:47:00,3.11188,3.11207,3.10826,3.10826,6750000.0
2009-07-06 03:48:00,3.11217,3.11274,3.10902,3.11087,12000000.0
2009-07-06 03:49:00,3.11152,3.11303,3.11148,3.11148,6000000.0
2009-07-06 03:50:00,3.11157,3.11231,3.11157,3.11231,1750000.0
2009-07-06 03:51:00,3.11187,3.11645,3.11187,3.11344,9500000.0
2009-07-06 03:52:00,3.1121,3.11301,3.10943,3.10943,8630000.0
2009-07-06 03:53:00,3.11269,3.11314,3.1101,3.11081,9500000.0
2009-07-06 03:54:00,3.11412,3.11498,3.10953,3.11294,10500000.0
2009-07-06 03:55:00,3.11368,3.11394,3.10953,3.11365,11750000.0
2009-07-06 03:56:00,3.11316,3.11593,3.11268,3.11513,7380000.0
2009-07-06 03:57:00,3.11264,3.11446,3.11186,3.11374,6500000.0
2009-07-06 03:58:00,3.11476,3.11693,3.11361,3.11474,6250000.0
2009-07-06 03:59:00,3.1148,3.11535,3.11201,3.11331,7250000.0
2009-07-06 04:00:00,3.11347,3.11349,3.10942,3.11158,11630000.0
2009-07-06 04:01:00,3.1131,3.1133,3.11139,3.11284,10750000.0
2009-07-06 04:02:00,3.11131,3.11307,3.11131,3.11305,6500000.0
2009-07-06 04:03:00,3.11526,3.11526,3.11134,3.11134,10380000.0
2009-07-06 04:04:00,3.11288,3.11481,3.11229,3.11376,8500000.0
2009-07-06 04:05:00,3.11334,3.11354,3.11298,3.11307,8130000.0
2009-07-06 04:06:00,3.11382,3.11635,3.11375,3.11403,9500000.0
2009-07-06 04:07:00,3.11361,3.11441,3.11087,3.11408,7380000.0
2009-07-06 04:08:00,3.11363,3.11562,3.1108,3.11531,14000000.0
2009-07-06 04:09:00,3.11344,3.11517,3.11059,3.11403,12000000.0
2009-07-06 04:10:00,3.11326,3.11476,3.11025,3.11116,8880000.0
2009-07-06 04:11:00,3.11129,3.11524,3.11129,3.11226,8250000.0
2009-07-06 04:12:00,3.11221,3.11225,3.10933,3.11096,14750000.0
2009-07-06 04:13:00,3.11261,3.1143,3.10783,3.11159,21250000.0
2009-07-06 04:14:00,3.11274,3.1129,3.11082,3.1129,5500000.0
2009-07-06 04:15:00,3.11433,3.11433,3.11137,3.11199,7000000.0
2009-07-06 04:16:00,3.11237,3.11283,3.10911,3.10911,10750000.0
2009-07-06 04:17:00,3.11258,3.11458,3.11258,3.11366,9500000.0
2009-07-06 04:18:00,3.11303,3.11553,3.10986,3.11277,14130000.0
2009-07-06 04:19:00,3.11217,3.11352,3.10996,3.11352,13250000.0
2009-07-06 04:20:00,3.11337,3.11478,3.11047,3.11404,5250000.0
2009-07-06 04:21:00,3.11333,3.1137,3.11148,3.11342,7750000.0
2009-07-06 04:22:00,3.11318,3.1164,3.11318,3.11419,9630000.0
2009-07-06 04:23:00,3.115,3.11589,3.11192,3.11478,11250000.0
2009-07-06 04:24:00,3.11663,3.11663,3.11284,3.11284,10500000.0
2009-07-06 04:25:00,3.11178,3.11462,3.10966,3.11396,10380000.0
2009-07-06 04:26:00,3.11269,3.11428,3.11056,3.11056,12000000.0
2009-07-06 04:27:00,3.1141,3.11634,3.11328,3.11328,7500000.0
2009-07-06 04:28:00,3.11466,3.1156,3.11149,3.11345,9380000.0
2009-07-06 04:29:00,3.11612,3.11864,3.11305,3.11552,10000000.0
2009-07-06 04:30:00,3.11336,3.11654,3.11066,3.11654,7880000.0
2009-07-06 04:31:00,3.11332,3.11862,3.11274,3.11735,12750000.0
2009-07-06 04:32:00,3.11751,3.11868,3.11586,3.11658,7750000.0
2009-07-06 04:33:00,3.11656,3.11656,3.11231,3.11231,6010000.0
2009-07-06 04:34:00,3.11132,3.11963,3.11036,3.11529,11750000.0
2009-07-06 04:35:00,3.11721,3.11806,3.11338,3.11772,7250000.0
2009-07-06 04:36:00,3.11819,3.11971,3.11553,3.11667,7500000.0
2009-07-06 04:37:00,3.11535,3.1206,3.11535,3.11765,16880000.0
2009-07-06 04:38:00,3.11728,3.11728,3.11205,3.1132,13380000.0
2009-07-06 04:39:00,3.11031,3.11569,3.11013,3.11013,10750000.0
2009-07-06 04:40:00,3.11264,3.11312,3.1094,3.11242,10380000.0
2009-07-06 04:41:00,3.11319,3.11409,3.10978,3.11382,14500000.0
2009-07-06 04:42:00,3.11414,3.11414,3.10907,3.1135,14500000.0
2009-07-06 04:43:00,3.11452,3.11568,3.10905,3.11404,7000000.0
2009-07-06 04:44:00,3.11266,3.11318,3.11208,3.11208,10000000.0
2009-07-06 04:45:00,3.11302,3.11338,3.10912,3.11102,7000000.0
2009-07-06 04:46:00,3.11271,3.11355,3.1106,3.11249,9250000.0
2009-07-06 04:47:00,3.11329,3.11358,3.10975,3.1105,10750000.0
2009-07-06 04:48:00,3.11312,3.1134,3.10957,3.10957,5250000.0
2009-07-06 04:49:00,3.11147,3.11462,3.11147,3.11271,10000000.0
2009-07-06 04:50:00,3.11152,3.11212,3.10781,3.11182,7630000.0
2009-07-06 04:51:00,3.11177,3.11195,3.10809,3.10832,8000000.0
2009-07-06 04:52:00,3.1116,3.11178,3.10832,3.11156,7250000.0
2009-07-06 04:53:00,3.11135,3.11165,3.10942,3.11138,7500000.0
2009-07-06 04:54:00,3.11117,3.11211,3.11028,3.11153,8130000.0
2009-07-06 04:55:00,3.11242,3.11282,3.10817,3.10917,6250000.0
2009-07-06 04:56:00,3.11183,3.11283,3.11032,3.11232,6630000.0
2009-07-06 04:57:00,3.11182,3.11308,3.10897,3.11291,7000000.0
2009-07-06 04:58:00,3.11229,3.11247,3.10858,3.10889,10000000.0
2009-07-06 04:59:00,3.11258,3.11258,3.10955,3.11185,11750000.0
2009-07-06 05:00:00,3.11188,3.11438,3.11041,3.11342,11500000.0
2009-07-06 05:01:00,3.11158,3.11204,3.11089,3.11107,6750000.0
2009-07-06 05:02:00,3.11198,3.11324,3.1084,3.1089,12500000.0
2009-07-06 05:03:00,3.11121,3.11121,3.11086,3.11091,5500000.0
2009-07-06 05:04:00,3.11461,3.11461,3.10962,3.10962,12750000.0
2009-07-06 05:05:00,3.11168,3.11373,3.10884,3.10983,11000000.0
2009-07-06 05:06:00,3.10966,3.11167,3.10799,3.11115,12880000.0
2009-07-06 05:07:00,3.11106,3.11277,3.11034,3.11034,7000000.0
2009-07-06 05:08:00,3.10689,3.11033,3.10645,3.11033,5880000.0
2009-07-06 05:09:00,3.11115,3.11298,3.10775,3.1101,16750000.0
2009-07-06 05:10:00,3.11079,3.11303,3.10845,3.11245,12000000.0
2009-07-06 05:11:00,3.11076,3.11117,3.11024,3.11048,9880000.0
2009-07-06 05:12:00,3.11053,3.11382,3.1096,3.11148,13380000.0
2009-07-06 05:13:00,3.11104,3.11176,3.10837,3.10837,8500000.0
2009-07-06 05:14:00,3.10882,3.11384,3.10882,3.11201,5380000.0
2009-07-06 05:15:00,3.11207,3.11264,3.10885,3.11155,8500000.0
2009-07-06 05:16:00,3.11534,3.11535,3.11093,3.11322,10500000.0
2009-07-06 05:17:00,3.11206,3.11242,3.11119,3.11234,8000000.0
2009-07-06 05:18:00,3.11166,3.11166,3.10679,3.10742,7500000.0
2009-07-06 05:19:00,3.11178,3.11495,3.10964,3.11173,7500000.0
2009-07-06 05:20:00,3.11151,3.1127,3.10851,3.11011,10250000.0
2009-07-06 05:21:00,3.11544,3.11544,3.10973,3.11221,22750000.0
2009-07-06 05:22:00,3.11149,3.11203,3.1083,3.1083,9380000.0
2009-07-06 05:23:00,3.11476,3.11476,3.10967,3.11192,7250000.0
2009-07-06 05:24:00,3.10844,3.11117,3.10639,3.10733,11250000.0
2009-07-06 05:25:00,3.11098,3.11186,3.11025,3.11186,5250000.0
2009-07-06 05:26:00,3.11134,3.11445,3.10968,3.11044,10750000.0
2009-07-06 05:27:00,3.11128,3.11174,3.10914,3.11141,11250000.0
2009-07-06 05:28:00,3.11251,3.11384,3.11144,3.11144,9750000.0
2009-07-06 05:29:00,3.11199,3.11229,3.1086,3.11169,11630000.0
2009-07-06 05:30:00,3.1119,3.1149,3.1095,3.11246,7750000.0
2009-07-06 05:31:00,3.11222,3.11463,3.11067,3.11258,12250000.0
2009-07-06 05:32:00,3.11259,3.11288,3.10901,3.11226,8250000.0
2009-07-06 05:33:00,3.11187,3.11535,3.11187,3.11535,6250000.0
2009-07-06 05:34:00,3.11058,3.1126,3.10917,3.1126,6500000.0
2009-07-06 05:35:00,3.11339,3.11612,3.11191,3.11375,6380000.0
2009-07-06 05:36:00,3.1134,3.1134,3.11219,3.11243,6750000.0
2009-07-06 05:37:00,3.11535,3.11535,3.11129,3.11129,4880000.0
2009-07-06 05:38:00,3.11043,3.1151,3.11043,3.11289,15250000.0
2009-07-06 05:39:00,3.11256,3.11312,3.10729,3.11236,13250000.0
2009-07-06 05:40:00,3.11307,3.11474,3.11237,3.11237,7000000.0
2009-07-06 05:41:00,3.11238,3.11349,3.1084,3.11276,11750000.0
2009-07-06 05:42:00,3.11609,3.11609,3.10831,3.11267,6250000.0
2009-07-06 05:43:00,3.11308,3.11376,3.10971,3.11305,7750000.0
2009-07-06 05:44:00,3.11329,3.11725,3.11269,3.11353,8000000.0
2009-07-06 05:45:00,3.11252,3.11436,3.11192,3.11328,12000000.0
2009-07-06 05:46:00,3.1121,3.11305,3.11038,3.11244,8750000.0
2009-07-06 05:47:00,3.11288,3.11478,3.11009,3.11009,5250000.0
2009-07-06 05:48:00,3.11027,3.11332,3.11027,3.11221,10380000.0
2009-07-06 05:49:00,3.11497,3.11497,3.11008,3.11008,6000000.0
2009-07-06 05:50:00,3.1129,3.11509,3.10894,3.11101,6250000.0
2009-07-06 05:51:00,3.11149,3.1121,3.10957,3.11151,11000000.0
2009-07-06 05:52:00,3.11248,3.11383,3.1101,3.11284,10880000.0
2009-07-06 05:53:00,3.11196,3.1122,3.10884,3.11182,12500000.0
2009-07-06 05:54:00,3.11182,3.11437,3.11182,3.11352,9750000.0
2009-07-06 05:55:00,3.11181,3.11181,3.10999,3.10999,8500000.0
2009-07-06 05:56:00,3.11414,3.11547,3.10842,3.11212,9250000.0
2009-07-06 05:57:00,3.11206,3.11537,3.11141,3.11191,6750000.0
2009-07-06 05:58:00,3.11076,3.11214,3.11076,3.11108,5750000.0
2009-07-06 05:59:00,3.10993,3.1135,3.10993,3.11164,8250000.0
2009-07-06 06:00:00,3.10697,3.11167,3.10697,3.11167,7250000.0
2009-07-06 06:01:00,3.1114,3.1114,3.10952,3.11129,8630000.0
2009-07-06 06:02:00,3.11086,3.11319,3.10824,3.11221,16130000.0
2009-07-06 06:03:00,3.10898,3.1112,3.10898,3.111,9500000.0
2009-07-06 06:04:00,3.1096,3.10965,3.10598,3.10645,9500000.0
2009-07-06 06:05:00,3.11028,3.11062,3.1072,3.11002,7380000.0
2009-07-06 06:06:00,3.10604,3.10962,3.10604,3.10962,10000000.0
2009-07-06 06:07:00,3.10835,3.10998,3.10835,3.10978,6500000.0
2009-07-06 06:08:00,3.10812,3.11045,3.10755,3.11009,8250000.0
2009-07-06 06:09:00,3.11053,3.11067,3.10546,3.11047,8750000.0
2009-07-06 06:10:00,3.11041,3.11041,3.10744,3.11003,6630000.0
2009-07-06 06:11:00,3.11043,3.11047,3.10855,3.11004,7750000.0
2009-07-06 06:12:00,3.10987,3.11004,3.1072,3.1072,6750000.0
2009-07-06 06:13:00,3.10924,3.10943,3.10725,3.10728,10130000.0
2009-07-06 06:14:00,3.10735,3.10888,3.10557,3.10883,11750000.0
2009-07-06 06:15:00,3.10896,3.10928,3.10571,3.10898,6500000.0
2009-07-06 06:16:00,3.10863,3.10899,3.106,3.10807,15380000.0
2009-07-06 06:17:00,3.10862,3.10934,3.10718,3.10848,7010000.0
2009-07-06 06:18:00,3.10855,3.10925,3.10633,3.10852,5250000.0
2009-07-06 06:19:00,3.10662,3.10879,3.10662,3.10843,15250000.0
2009-07-06 06:20:00,3.10586,3.1097,3.10559,3.10915,12500000.0
2009-07-06 06:21:00,3.10927,3.11046,3.10599,3.10599,8000000.0
2009-07-06 06:22:00,3.10836,3.10879,3.10377,3.10839,11000000.0
2009-07-06 06:23:00,3.10573,3.11007,3.10573,3.10915,8000000.0
2009-07-06 06:24:00,3.10491,3.10847,3.10469,3.10707,13000000.0
2009-07-06 06:25:00,3.11005,3.11005,3.10621,3.10917,8000000.0
2009-07-06 06:26:00,3.10955,3.11005,3.106,3.10947,14380000.0
2009-07-06 06:27:00,3.10977,3.10977,3.10577,3.10828,8500000.0
2009-07-06 06:28:00,3.10928,3.10928,3.10435,3.10848,5250000.0
2009-07-06 06:29:00,3.1098,3.1098,3.10632,3.10903,7750000.0
2009-07-06 06:30:00,3.10886,3.1096,3.10545,3.10545,13000000.0
2009-07-06 06:31:00,3.10868,3.10967,3.10628,3.10722,13750000.0
2009-07-06 06:32:00,3.10919,3.11168,3.10712,3.10896,8630000.0
2009-07-06 06:33:00,3.10871,3.10912,3.10688,3.10884,12250000.0
2009-07-06 06:34:00,3.11015,3.11098,3.1071,3.1071,10250000.0
2009-07-06 06:35:00,3.1084,3.1092,3.10688,3.10872,6750000.0
2009-07-06 06:36:00,3.11138,3.11138,3.10754,3.10754,7500000.0
2009-07-06 06:37:00,3.1105,3.1115,3.1082,3.10869,10250000.0
2009-07-06 06:38:00,3.10637,3.10919,3.10517,3.10846,11500000.0
2009-07-06 06:39:00,3.10829,3.1111,3.10681,3.10926,7250000.0
2009-07-06 06:40:00,3.10819,3.10899,3.10652,3.10899,7000000.0
2009-07-06 06:41:00,3.11161,3.11161,3.10685,3.10874,10750000.0
2009-07-06 06:42:00,3.10834,3.10946,3.10693,3.10868,7750000.0
2009-07-06 06:43:00,3.10852,3.11125,3.10738,3.10886,11500000.0
2009-07-06 06:44:00,3.10877,3.11126,3.10604,3.10606,11010000.0
2009-07-06 06:45:00,3.10985,3.10985,3.1061,3.10744,14380000.0
2009-07-06 06:46:00,3.10986,3.11294,3.10719,3.11018,7500000.0
2009-07-06 06:47:00,3.11014,3.11059,3.10489,3.11013,15880000.0
2009-07-06 06:48:00,3.11202,3.11202,3.10629,3.10629,9000000.0
2009-07-06 06:49:00,3.10971,3.11221,3.10648,3.11216,10750000.0
2009-07-06 06:50:00,3.10419,3.10785,3.10334,3.10785,9250000.0
2009-07-06 06:51:00,3.10987,3.11196,3.1096,3.1096,8250000.0
2009-07-06 06:52:00,3.10818,3.1094,3.1073,3.10858,9750000.0
2009-07-06 06:53:00,3.10888,3.11088,3.10629,3.10928,8000000.0
2009-07-06 06:54:00,3.10876,3.10931,3.10359,3.10892,12250000.0
2009-07-06 06:55:00,3.11193,3.11193,3.1065,3.10783,14500000.0
2009-07-06 06:56:00,3.11002,3.11057,3.10583,3.10972,5750000.0
2009-07-06 06:57:00,3.10979,3.1133,3.10979,3.11106,12750000.0
2009-07-06 06:58:00,3.10671,3.1118,3.10609,3.10912,8500000.0
2009-07-06 06:59:00,3.10927,3.10957,3.10861,3.10957,6010000.0
2009-07-06 07:00:00,3.10975,3.11239,3.10975,3.11027,5500000.0
2009-07-06 07:01:00,3.10941,3.11001,3.10583,3.10945,8130000.0
2009-07-06 07:02:00,3.11201,3.11201,3.10636,3.10779,7500000.0
2009-07-06 07:03:00,3.10884,3.11278,3.10771,3.1107,9000000.0
2009-07-06 07:04:00,3.11018,3.11088,3.10729,3.11001,11500000.0
2009-07-06 07:05:00,3.10691,3.10993,3.10575,3.10973,11500000.0
2009-07-06 07:06:00,3.10991,3.11034,3.10721,3.11021,5880000.0
2009-07-06 07:07:00,3.10719,3.11056,3.10719,3.11008,10750000.0
2009-07-06 07:08:00,3.10919,3.10981,3.10806,3.10981,6630000.0
2009-07-06 07:09:00,3.11015,3.11033,3.10821,3.10903,13500000.0
2009-07-06 07:10:00,3.10922,3.10969,3.1059,3.10923,14750000.0
2009-07-06 07:11:00,3.10893,3.1097,3.10731,3.10731,10000000.0
2009-07-06 07:12:00,3.10702,3.11016,3.10702,3.10899,8500000.0
2009-07-06 07:13:00,3.10958,3.10958,3.1046,3.10826,9500000.0
2009-07-06 07:14:00,3.10787,3.10851,3.10733,3.10818,6380000.0
2009-07-06 07:15:00,3.10863,3.11047,3.1052,3.1052,10500000.0
2009-07-06 07:16:00,3.10719,3.10842,3.10551,3.10788,9250000.0
2009-07-06 07:17:00,3.10743,3.10743,3.10279,3.10556,8500000.0
2009-07-06 07:18:00,3.1068,3.1078,3.10561,3.10561,13500000.0
2009-07-06 07:19:00,3.1059,3.10644,3.10309,3.10328,5250000.0
2009-07-06 07:20:00,3.10449,3.10682,3.10449,3.10543,5630000.0
2009-07-06 07:21:00,3.10657,3.10717,3.10317,3.10579,10500000.0
2009-07-06 07:22:00,3.10676,3.10714,3.10267,3.1061,8500000.0
2009-07-06 07:23:00,3.10679,3.10713,3.10599,3.1064,12000000.0
2009-07-06 07:24:00,3.10694,3.10868,3.10304,3.10304,14750000.0
2009-07-06 07:25:00,3.10727,3.10892,3.10362,3.10586,17000000.0
2009-07-06 07:26:00,3.10726,3.10874,3.10314,3.10314,14750000.0
2009-07-06 07:27:00,3.1031,3.1104,3.1031,3.1104,13760000.0
2009-07-06 07:28:00,3.11035,3.11035,3.1049,3.10732,14500000.0
2009-07-06 07:29:00,3.1105,3.1105,3.10654,3.10671,8750000.0
2009-07-06 07:30:00,3.10651,3.10934,3.10328,3.10328,9500000.0
2009-07-06 07:31:00,3.1077,3.11071,3.10699,3.10925,15380000.0
2009-07-06 07:32:00,3.10577,3.1097,3.10286,3.10661,6630000.0
2009-07-06 07:33:00,3.10727,3.10827,3.10505,3.10658,10130000.0
2009-07-06 07:34:00,3.10269,3.1089,3.10269,3.10556,8000000.0
2009-07-06 07:35:00,3.10848,3.11078,3.10254,3.10558,8880000.0
2009-07-06 07:36:00,3.10628,3.10905,3.10509,3.10604,11130000.0
2009-07-06 07:37:00,3.10661,3.11027,3.10661,3.10718,10250000.0
2009-07-06 07:38:00,3.10738,3.11015,3.10545,3.10626,15130000.0
2009-07-06 07:39:00,3.10392,3.11052,3.10392,3.11031,5500000.0
2009-07-06 07:40:00,3.10748,3.11188,3.10748,3.11082,10760000.0
2009-07-06 07:41:00,3.10774,3.11124,3.10674,3.10845,13500000.0
2009-07-06 07:42:00,3.10631,3.10989,3.10543,3.10913,9380000.0
2009-07-06 07:43:00,3.11228,3.11228,3.10773,3.1091,7880000.0
2009-07-06 07:44:00,3.10402,3.11186,3.10402,3.11186,11500000.0
2009-07-06 07:45:00,3.10486,3.11233,3.10486,3.11233,7630000.0
2009-07-06 07:46:00,3.10542,3.11218,3.10542,3.11029,9250000.0
2009-07-06 07:47:00,3.10868,3.11366,3.10868,3.11301,9000000.0
2009-07-06 07:48:00,3.11398,3.11398,3.1076,3.11087,8630000.0
2009-07-06 07:49:00,3.11242,3.11305,3.10826,3.10973,7250000.0
2009-07-06 07:50:00,3.1184,3.1184,3.11079,3.11763,15250000.0
2009-07-06 07:51:00,3.11399,3.11788,3.11399,3.11773,9000000.0
2009-07-06 07:52:00,3.11494,3.11799,3.11187,3.11548,7500000.0
2009-07-06 07:53:00,3.11517,3.1176,3.11259,3.1149,8750000.0
2009-07-06 07:54:00,3.11766,3.11811,3.10907,3.11467,11000000.0
2009-07-06 07:55:00,3.11901,3.11901,3.11595,3.11685,6630000.0
2009-07-06 07:56:00,3.11398,3.11902,3.11398,3.11613,9500000.0
2009-07-06 07:57:00,3.11476,3.11781,3.11122,3.11729,5750000.0
2009-07-06 07:58:00,3.11521,3.11856,3.11293,3.11293,9500000.0
2009-07-06 07:59:00,3.11309,3.11804,3.11309,3.11577,11630000.0
2009-07-06 08:00:00,3.11494,3.11703,3.1095,3.11582,5880000.0
2009-07-06 08:01:00,3.11784,3.11859,3.11191,3.11604,10750000.0
2009-07-06 08:02:00,3.11488,3.11649,3.1119,3.11471,12500000.0
2009-07-06 08:03:00,3.11403,3.11553,3.11139,3.1141,13000000.0
2009-07-06 08:04:00,3.11191,3.11448,3.11012,3.11448,8500000.0
2009-07-06 08:05:00,3.11226,3.11462,3.11132,3.11192,15880000.0
2009-07-06 08:06:00,3.11508,3.11508,3.10917,3.10917,8000000.0
2009-07-06 08:07:00,3.10754,3.11426,3.10754,3.11296,6000000.0
2009-07-06 08:08:00,3.11595,3.11604,3.11128,3.11247,5750000.0
2009-07-06 08:09:00,3.10621,3.11046,3.10592,3.10926,6500000.0
2009-07-06 08:10:00,3.10839,3.11392,3.10839,3.11392,8500000.0
2009-07-06 08:11:00,3.11575,3.11664,3.11283,3.1165,8250000.0
2009-07-06 08:12:00,3.11491,3.11828,3.11428,3.11828,6500000.0
2009-07-06 08:13:00,3.11544,3.11809,3.11344,3.11473,13000000.0
2009-07-06 08:14:00,3.11592,3.11911,3.11459,3.11775,8000000.0
2009-07-06 08:15:00,3.11507,3.1168,3.11355,3.11582,5750000.0
2009-07-06 08:16:00,3.11699,3.11699,3.11399,3.11679,7500000.0
2009-07-06 08:17:00,3.11582,3.11762,3.1131,3.1172,9250000.0
2009-07-06 08:18:00,3.11562,3.1191,3.11417,3.11855,9500000.0
2009-07-06 08:19:00,3.11594,3.11891,3.11593,3.11647,7250000.0
2009-07-06 08:20:00,3.11858,3.11858,3.11383,3.11383,8630000.0
2009-07-06 08:21:00,3.11739,3.11739,3.1142,3.11704,5500000.0
2009-07-06 08:22:00,3.11589,3.11815,3.11341,3.11614,13750000.0
2009-07-06 08:23:00,3.11793,3.11824,3.1151,3.11661,12750000.0
2009-07-06 08:24:00,3.11525,3.11811,3.11504,3.1181,5880000.0
2009-07-06 08:25:00,3.11418,3.11792,3.11321,3.11792,9750000.0
2009-07-06 08:26:00,3.11194,3.1178,3.11194,3.11634,13880000.0
2009-07-06 08:27:00,3.11693,3.1182,3.11368,3.11638,6750000.0
2009-07-06 08:28:00,3.11875,3.12054,3.11527,3.11902,8500000.0
2009-07-06 08:29:00,3.11623,3.12207,3.11623,3.12207,7750000.0
2009-07-06 08:30:00,3.12002,3.12271,3.11951,3.12247,13000000.0
2009-07-06 08:31:00,3.12041,3.12247,3.11946,3.12247,10750000.0
2009-07-06 08:32:00,3.12013,3.12219,3.11616,3.12219,6750000.0
2009-07-06 08:33:00,3.11913,3.12183,3.1174,3.11958,13250000.0
2009-07-06 08:34:00,3.11926,3.11999,3.11567,3.11567,6000000.0
2009-07-06 08:35:00,3.11841,3.11841,3.11421,3.11602,12250000.0
2009-07-06 08:36:00,3.11775,3.11963,3.11767,3.11767,7750000.0
2009-07-06 08:37:00,3.11917,3.12226,3.11917,3.12144,11500000.0
2009-07-06 08:38:00,3.12218,3.12398,3.12157,3.1216,6630000.0
2009-07-06 08:39:00,3.12327,3.1246,3.12267,3.12292,5250000.0
2009-07-06 08:40:00,3.12192,3.12521,3.12174,3.12521,15750000.0
2009-07-06 08:41:00,3.12508,3.12676,3.12313,3.12313,6750000.0
2009-07-06 08:42:00,3.12657,3.12659,3.12342,3.12549,9750000.0
2009-07-06 08:43:00,3.12874,3.12874,3.12264,3.12498,7500000.0
2009-07-06 08:44:00,3.1248,3.12746,3.12215,3.12588,5500000.0
2009-07-06 08:45:00,3.12799,3.1331,3.12377,3.1331,10250000.0
2009-07-06 08:46:00,3.13182,3.1336,3.12603,3.1336,14000000.0
2009-07-06 08:47:00,3.13407,3.13407,3.12689,3.12689,7250000.0
2009-07-06 08:48:00,3.12865,3.13325,3.12791,3.12886,8500000.0
2009-07-06 08:49:00,3.13111,3.13248,3.12799,3.12848,13000000.0
2009-07-06 08:50:00,3.12866,3.13022,3.12728,3.13018,5750000.0
2009-07-06 08:51:00,3.1284,3.13018,3.12085,3.12432,10250000.0
2009-07-06 08:52:00,3.12452,3.12846,3.1239,3.1239,5500000.0
2009-07-06 08:53:00,3.12641,3.12887,3.12376,3.1285,14630000.0
2009-07-06 08:54:00,3.12945,3.13146,3.12749,3.13146,7250000.0
2009-07-06 08:55:00,3.12822,3.13312,3.1273,3.13312,14250000.0
2009-07-06 08:56:00,3.13461,3.13461,3.13159,3.13159,6250000.0
2009-07-06 08:57:00,3.1343,3.13544,3.1314,3.13358,7500000.0
2009-07-06 08:58:00,3.13373,3.13563,3.13217,3.13272,14000000.0
2009-07-06 08:59:00,3.13614,3.13614,3.1323,3.13246,8130000.0
2009-07-06 09:00:00,3.13686,3.13717,3.13308,3.13704,6250000.0
2009-07-06 09:01:00,3.13753,3.13794,3.13055,3.13598,8750000.0
2009-07-06 09:02:00,3.13369,3.13705,3.13206,3.13206,8500000.0
2009-07-06 09:03:00,3.13476,3.13765,3.13343,3.1353,11880000.0
2009-07-06 09:04:00,3.13687,3.13811,3.13447,3.13622,5500000.0
2009-07-06 09:05:00,3.13627,3.14068,3.13627,3.14068,10250000.0
2009-07-06 09:06:00,3.14077,3.14077,3.1336,3.13586,10380000.0
2009-07-06 09:07:00,3.13717,3.13994,3.13421,3.1377,11750000.0
2009-07-06 09:08:00,3.13692,3.13777,3.13091,3.13091,9250000.0
2009-07-06 09:09:00,3.13574,3.13668,3.13429,3.13586,8130000.0
2009-07-06 09:10:00,3.12969,3.13663,3.12871,3.13663,11750000.0
2009-07-06 09:11:00,3.13849,3.13921,3.1311,3.13921,8760000.0
2009-07-06 09:12:00,3.14061,3.14107,3.13853,3.13982,5250000.0
2009-07-06 09:13:00,3.13998,3.13998,3.13615,3.13846,8500000.0
2009-07-06 09:14:00,3.14007,3.14062,3.13373,3.13902,6250000.0
2009-07-06 09:15:00,3.14011,3.14055,3.13542,3.13628,14000000.0
2009-07-06 09:16:00,3.13933,3.13992,3.13573,3.13703,10380000.0
2009-07-06 09:17:00,3.13627,3.13995,3.13364,3.13875,10130000.0
2009-07-06 09:18:00,3.13991,3.13991,3.13204,3.13645,9500000.0
2009-07-06 09:19:00,3.13562,3.1391,3.13416,3.13416,8130000.0
2009-07-06 09:20:00,3.13426,3.13667,3.13339,3.13655,10380000.0
2009-07-06 09:21:00,3.13224,3.13588,3.13061,3.1355,12500000.0
2009-07-06 09:22:00,3.13383,3.13493,3.12994,3.1318,14750000.0
2009-07-06 09:23:00,3.13057,3.1322,3.12834,3.13117,5500000.0
2009-07-06 09:24:00,3.12932,3.13173,3.12705,3.1317,10250000.0
2009-07-06 09:25:00,3.13206,3.13206,3.12963,3.13098,11000000.0
2009-07-06 09:26:00,3.1311,3.1321,3.12587,3.13004,13000000.0
2009-07-06 09:27:00,3.13033,3.13303,3.12947,3.13273,6250000.0
2009-07-06 09:28:00,3.13551,3.13551,3.13236,3.13504,11000000.0
2009-07-06 09:29:00,3.13544,3.13594,3.13215,3.13594,22750000.0
2009-07-06 09:30:00,3.13513,3.13585,3.12842,3.13056,8500000.0
2009-07-06 09:31:00,3.13468,3.13692,3.13389,3.13599,8000000.0
2009-07-06 09:32:00,3.13885,3.13885,3.13373,3.13667,8750000.0
2009-07-06 09:33:00,3.13591,3.13738,3.13332,3.13464,8000000.0
2009-07-06 09:34:00,3.1355,3.13712,3.13432,3.13654,12500000.0
2009-07-06 09:35:00,3.13934,3.13934,3.13588,3.13588,5500000.0
2009-07-06 09:36:00,3.13419,3.13982,3.13419,3.1385,9500000.0
2009-07-06 09:37:00,3.13744,3.13964,3.13662,3.13874,9500000.0
2009-07-06 09:38:00,3.13716,3.13942,3.1356,3.13649,13000000.0
2009-07-06 09:39:00,3.13941,3.14091,3.13689,3.14091,9380000.0
2009-07-06 09:40:00,3.13937,3.14038,3.13583,3.13848,14630000.0
2009-07-06 09:41:00,3.14012,3.14114,3.13928,3.14114,7750000.0
2009-07-06 09:42:00,3.14035,3.14064,3.13513,3.14064,12130000.0
2009-07-06 09:43:00,3.14193,3.14193,3.13638,3.13864,8250000.0
2009-07-06 09:44:00,3.14151,3.14208,3.13982,3.14182,7750000.0
2009-07-06 09:45:00,3.14085,3.14098,3.13491,3.13867,9000000.0
2009-07-06 09:46:00,3.13941,3.14108,3.13575,3.13809,6130000.0
2009-07-06 09:47:00,3.14015,3.14015,3.13599,3.13697,7750000.0
2009-07-06 09:48:00,3.13947,3.13948,3.13627,3.13836,14500000.0
2009-07-06 09:49:00,3.13506,3.13797,3.13506,3.13526,8500000.0
2009-07-06 09:50:00,3.13647,3.13874,3.13175,3.13874,5630000.0
2009-07-06 09:51:00,3.13565,3.13853,3.13537,3.1366,6500000.0
2009-07-06 09:52:00,3.1389,3.13907,3.13497,3.13793,7500000.0
2009-07-06 09:53:00,3.13675,3.13696,3.13359,3.13455,7000000.0
2009-07-06 09:54:00,3.13702,3.13702,3.13389,3.13453,7000000.0
2009-07-06 09:55:00,3.13535,3.13844,3.13199,3.13369,11500000.0
2009-07-06 09:56:00,3.13229,3.1375,3.13229,3.13746,11500000.0
2009-07-06 09:57:00,3.13591,3.13832,3.13499,3.13771,12500000.0
2009-07-06 09:58:00,3.13458,3.13763,3.13143,3.13762,7000000.0
2009-07-06 09:59:00,3.13614,3.13843,3.13463,3.13663,10500000.0
2009-07-06 10:00:00,3.13451,3.13781,3.13422,3.13422,10500000.0
2009-07-06 10:01:00,3.13782,3.13784,3.13552,3.13718,7500000.0
2009-07-06 10:02:00,3.13728,3.13735,3.13368,3.13471,12500000.0
2009-07-06 10:03:00,3.13157,3.13756,3.13157,3.13463,11500000.0
2009-07-06 10:04:00,3.13763,3.13845,3.13456,3.13456,10250000.0
2009-07-06 10:05:00,3.13433,3.13715,3.12942,3.13681,11750000.0
2009-07-06 10:06:00,3.13636,3.13781,3.13538,3.13781,5500000.0
2009-07-06 10:07:00,3.13589,3.13901,3.13432,3.13631,13880000.0
2009-07-06 10:08:00,3.13627,3.14051,3.13513,3.14051,12000000.0
2009-07-06 10:09:00,3.13685,3.14112,3.13538,3.13689,14510000.0
2009-07-06 10:10:00,3.1385,3.14035,3.13629,3.13679,7000000.0
2009-07-06 10:11:00,3.13644,3.13956,3.13377,3.13377,7500000.0
2009-07-06 10:12:00,3.1393,3.1393,3.13539,3.13574,6750000.0
2009-07-06 10:13:00,3.13798,3.1384,3.13272,3.13272,10500000.0
2009-07-06 10:14:00,3.13512,3.13706,3.13315,3.13706,10130000.0
2009-07-06 10:15:00,3.13472,3.13772,3.13148,3.13627,9380000.0
2009-07-06 10:16:00,3.13497,3.13814,3.13497,3.13756,5500000.0
2009-07-06 10:17:00,3.1382,3.1384,3.13189,3.13557,7380000.0
2009-07-06 10:18:00,3.13352,3.13754,3.13277,3.13595,6250000.0
2009-07-06 10:19:00,3.13791,3.13881,3.13286,3.13767,5500000.0
2009-07-06 10:20:00,3.13718,3.13893,3.13257,3.13654,11250000.0
2009-07-06 10:21:00,3.13902,3.13966,3.13475,3.13628,14000000.0
2009-07-06 10:22:00,3.13587,3.13969,3.13587,3.13969,7000000.0
2009-07-06 10:23:00,3.14058,3.14058,3.13733,3.13734,8500000.0
2009-07-06 10:24:00,3.1397,3.14199,3.13806,3.141,9000000.0
2009-07-06 10:25:00,3.14235,3.14264,3.13847,3.13988,9750000.0
2009-07-06 10:26:00,3.14239,3.14239,3.13828,3.13828,11500000.0
2009-07-06 10:27:00,3.13984,3.14018,3.13362,3.1367,6880000.0
2009-07-06 10:28:00,3.13416,3.14207,3.13416,3.13944,13000000.0
2009-07-06 10:29:00,3.1403,3.14209,3.1398,3.14209,7630000.0
2009-07-06 10:30:00,3.14361,3.14361,3.13509,3.13872,10750000.0
2009-07-06 10:31:00,3.14445,3.14445,3.13979,3.14234,6750000.0
2009-07-06 10:32:00,3.14433,3.14631,3.14329,3.14387,12500000.0
2009-07-06 10:33:00,3.14522,3.1471,3.14136,3.14652,16500000.0
2009-07-06 10:34:00,3.14522,3.14796,3.14212,3.14796,8880000.0
2009-07-06 10:35:00,3.14698,3.14735,3.14293,3.14423,15380000.0
2009-07-06 10:36:00,3.1478,3.14803,3.14293,3.14502,11130000.0
2009-07-06 10:37:00,3.14532,3.14699,3.14431,3.14689,13500000.0
2009-07-06 10:38:00,3.14134,3.14555,3.14134,3.14313,6000000.0
2009-07-06 10:39:00,3.14604,3.14629,3.14434,3.14434,5630000.0
2009-07-06 10:40:00,3.14673,3.14673,3.13799,3.13799,11500000.0
2009-07-06 10:41:00,3.14074,3.14462,3.14046,3.14179,9250000.0
2009-07-06 10:42:00,3.14033,3.1434,3.14033,3.14236,8000000.0
2009-07-06 10:43:00,3.14029,3.14258,3.13906,3.14169,8250000.0
2009-07-06 10:44:00,3.14299,3.14302,3.13379,3.13915,10250000.0
2009-07-06 10:45:00,3.13974,3.14253,3.13821,3.14253,8500000.0
2009-07-06 10:46:00,3.13918,3.14212,3.13834,3.13995,8250000.0
2009-07-06 10:47:00,3.14226,3.14226,3.13599,3.13989,10500000.0
2009-07-06 10:48:00,3.14027,3.14027,3.13765,3.1402,4880000.0
2009-07-06 10:49:00,3.13865,3.1407,3.13386,3.13766,14000000.0
2009-07-06 10:50:00,3.1374,3.14064,3.1374,3.13929,7250000.0
2009-07-06 10:51:00,3.14019,3.14182,3.1398,3.14172,11000000.0
2009-07-06 10:52:00,3.14012,3.14192,3.14012,3.1406,7250000.0
2009-07-06 10:53:00,3.14397,3.14397,3.14066,3.14066,7250000.0
2009-07-06 10:54:00,3.14022,3.14363,3.14022,3.14363,8500000.0
2009-07-06 10:55:00,3.14044,3.14446,3.14044,3.14446,11000000.0
2009-07-06 10:56:00,3.141,3.14304,3.13679,3.13909,11000000.0
2009-07-06 10:57:00,3.14378,3.145,3.1413,3.145,7000000.0
2009-07-06 10:58:00,3.14117,3.14503,3.14117,3.14331,8750000.0
2009-07-06 10:59:00,3.14354,3.14697,3.14353,3.14412,8750000.0
2009-07-06 11:00:00,3.14273,3.14656,3.14273,3.14467,7500000.0
2009-07-06 11:01:00,3.14362,3.14651,3.14128,3.14369,9380000.0
2009-07-06 11:02:00,3.14333,3.14821,3.14333,3.1473,7250000.0
2009-07-06 11:03:00,3.14999,3.1507,3.1444,3.14624,9500000.0
2009-07-06 11:04:00,3.14722,3.15027,3.14595,3.15027,6000000.0
2009-07-06 11:05:00,3.14988,3.15074,3.14771,3.14795,9250000.0
2009-07-06 11:06:00,3.14602,3.14967,3.1442,3.14883,13260000.0
2009-07-06 11:07:00,3.1485,3.1485,3.14519,3.14751,8000000.0
2009-07-06 11:08:00,3.14725,3.14885,3.14282,3.1447,7250000.0
2009-07-06 11:09:00,3.14862,3.14911,3.14607,3.14613,6250000.0
2009-07-06 11:10:00,3.14927,3.14927,3.14633,3.14653,12750000.0
2009-07-06 11:11:00,3.14957,3.15057,3.14576,3.14864,5250000.0
2009-07-06 11:12:00,3.14681,3.14947,3.14584,3.14657,14000000.0
2009-07-06 11:13:00,3.14522,3.14991,3.14494,3.14991,9010000.0
2009-07-06 11:14:00,3.15044,3.1511,3.14586,3.14586,8250000.0
2009-07-06 11:15:00,3.15018,3.15088,3.14696,3.14831,12750000.0
2009-07-06 11:16:00,3.14844,3.15068,3.14529,3.14712,11250000.0
2009-07-06 11:17:00,3.14968,3.14968,3.1461,3.14716,8880000.0
2009-07-06 11:18:00,3.14623,3.14992,3.14623,3.14876,8500000.0
2009-07-06 11:19:00,3.1515,3.1515,3.14769,3.14986,8750000.0
2009-07-06 11:20:00,3.14788,3.15011,3.14491,3.14864,7130000.0
2009-07-06 11:21:00,3.15091,3.15106,3.14365,3.14789,10250000.0
2009-07-06 11:22:00,3.1516,3.1516,3.14896,3.15123,5630000.0
2009-07-06 11:23:00,3.15,3.1517,3.14436,3.15043,10500000.0
2009-07-06 11:24:00,3.15152,3.15261,3.14676,3.1518,12250000.0
2009-07-06 11:25:00,3.14941,3.15155,3.14471,3.148,17000000.0
2009-07-06 11:26:00,3.14908,3.153,3.14812,3.153,10000000.0
2009-07-06 11:27:00,3.15361,3.15443,3.14853,3.15443,7750000.0
2009-07-06 11:28:00,3.15429,3.15521,3.15217,3.15497,7130000.0
2009-07-06 11:29:00,3.15301,3.15447,3.15101,3.15356,9630000.0
2009-07-06 11:30:00,3.15709,3.15709,3.15339,3.15516,6630000.0
2009-07-06 11:31:00,3.15307,3.15599,3.15273,3.15535,8880000.0
2009-07-06 11:32:00,3.15494,3.15616,3.15239,3.15314,11500000.0
2009-07-06 11:33:00,3.15656,3.15663,3.15343,3.15548,8500000.0
2009-07-06 11:34:00,3.15109,3.15581,3.15073,3.15073,9750000.0
2009-07-06 11:35:00,3.15261,3.15765,3.15261,3.15765,7000000.0
2009-07-06 11:36:00,3.1555,3.15721,3.15179,3.15483,5500000.0
2009-07-06 11:37:00,3.15382,3.15632,3.15207,3.15207,7500000.0
2009-07-06 11:38:00,3.15053,3.15523,3.15053,3.15402,8000000.0
2009-07-06 11:39:00,3.15331,3.15574,3.15141,3.15141,10630000.0
2009-07-06 11:40:00,3.15323,3.15621,3.1513,3.15389,7250000.0
2009-07-06 11:41:00,3.15513,3.15621,3.1487,3.15571,5750000.0
2009-07-06 11:42:00,3.15528,3.15605,3.15099,3.15226,13000000.0
2009-07-06 11:43:00,3.15473,3.15473,3.14982,3.15446,9500000.0
2009-07-06 11:44:00,3.15196,3.15593,3.15147,3.15199,6000000.0
2009-07-06 11:45:00,3.15621,3.15625,3.15296,3.15471,9380000.0
2009-07-06 11:46:00,3.15244,3.15494,3.15159,3.15434,7750000.0
2009-07-06 11:47:00,3.15572,3.15581,3.1536,3.15545,6750000.0
2009-07-06 11:48:00,3.15512,3.15634,3.15387,3.15607,5250000.0
2009-07-06 11:49:00,3.15275,3.15561,3.14809,3.15264,10000000.0
2009-07-06 11:50:00,3.15593,3.15593,3.15218,3.1548,6500000.0
2009-07-06 11:51:00,3.1521,3.15654,3.15158,3.15247,12500000.0
2009-07-06 11:52:00,3.15751,3.15777,3.15405,3.15485,8880000.0
2009-07-06 11:53:00,3.15681,3.1595,3.15336,3.1595,8880000.0
2009-07-06 11:54:00,3.15928,3.15932,3.1568,3.1568,6500000.0
2009-07-06 11:55:00,3.16002,3.16016,3.156,3.1575,8500000.0
2009-07-06 11:56:00,3.15703,3.16059,3.15631,3.16059,7500000.0
2009-07-06 11:57:00,3.15765,3.15969,3.15485,3.15941,11500000.0
2009-07-06 11:58:00,3.15647,3.16008,3.15603,3.15832,5630000.0
2009-07-06 11:59:00,3.15713,3.15956,3.15583,3.15725,10000000.0
2009-07-06 12:00:00,3.15973,3.16005,3.15742,3.15742,9250000.0
2009-07-06 12:01:00,3.15748,3.16037,3.15484,3.16037,7000000.0
2009-07-06 12:02:00,3.15801,3.1603,3.15801,3.1582,14250000.0
2009-07-06 12:03:00,3.15767,3.16013,3.15653,3.15846,6250000.0
2009-07-06 12:04:00,3.15955,3.16226,3.15743,3.16087,8750000.0
2009-07-06 12:05:00,3.15728,3.15935,3.15462,3.15741,8250000.0
2009-07-06 12:06:00,3.15697,3.15976,3.15441,3.15441,11250000.0
2009-07-06 12:07:00,3.15684,3.15908,3.15649,3.15715,6000000.0
2009-07-06 12:08:00,3.15729,3.15919,3.15546,3.1578,8630000.0
2009-07-06 12:09:00,3.15656,3.15894,3.15423,3.15808,9750000.0
2009-07-06 12:10:00,3.15332,3.15834,3.15106,3.15634,11130000.0
2009-07-06 12:11:00,3.1542,3.15854,3.15362,3.1552,6250000.0
2009-07-06 12:12:00,3.15674,3.15885,3.15488,3.15534,9750000.0
2009-07-06 12:13:00,3.15174,3.15647,3.15174,3.15576,8500000.0
2009-07-06 12:14:00,3.15656,3.1567,3.15204,3.15521,9250000.0
2009-07-06 12:15:00,3.15561,3.15865,3.15561,3.15846,8500000.0
2009-07-06 12:16:00,3.15649,3.15767,3.15345,3.1558,15000000.0
2009-07-06 12:17:00,3.15809,3.15809,3.15097,3.15433,9500000.0
2009-07-06 12:18:00,3.15506,3.15814,3.15284,3.15773,8250000.0
2009-07-06 12:19:00,3.15531,3.15722,3.15395,3.15476,6250000.0
2009-07-06 12:20:00,3.15475,3.15765,3.15251,3.15636,12000000.0
2009-07-06 12:21:00,3.15368,3.15838,3.15183,3.15616,9750000.0
2009-07-06 12:22:00,3.15336,3.15913,3.15336,3.15913,10250000.0
2009-07-06 12:23:00,3.15615,3.16082,3.15447,3.16064,10250000.0
2009-07-06 12:24:00,3.16023,3.16098,3.15758,3.15811,12000000.0
2009-07-06 12:25:00,3.15743,3.15985,3.15602,3.15917,10750000.0
2009-07-06 12:26:00,3.15362,3.16029,3.15362,3.15765,13000000.0
2009-07-06 12:27:00,3.15739,3.15913,3.15531,3.15562,10140000.0
2009-07-06 12:28:00,3.15879,3.15879,3.15397,3.15561,11130000.0
2009-07-06 12:29:00,3.15594,3.15689,3.15197,3.15197,10500000.0
2009-07-06 12:30:00,3.15451,3.15614,3.15144,3.15144,6250000.0
2009-07-06 12:31:00,3.15044,3.15424,3.15044,3.15424,8250000.0
2009-07-06 12:32:00,3.1505,3.15415,3.14639,3.15205,9500000.0
2009-07-06 12:33:00,3.15007,3.15303,3.14944,3.15242,7250000.0
2009-07-06 12:34:00,3.15346,3.15424,3.15069,3.1516,9000000.0
2009-07-06 12:35:00,3.15219,3.15515,3.15134,3.15515,9000000.0
2009-07-06 12:36:00,3.15515,3.1554,3.149,3.15261,13250000.0
2009-07-06 12:37:00,3.15642,3.1567,3.15039,3.15039,9880000.0
2009-07-06 12:38:00,3.15606,3.15606,3.15197,3.15355,6000000.0
2009-07-06 12:39:00,3.15731,3.15746,3.15527,3.15738,12000000.0
2009-07-06 12:40:00,3.15113,3.15607,3.15113,3.15398,10000000.0
2009-07-06 12:41:00,3.15737,3.15737,3.15111,3.15111,8000000.0
2009-07-06 12:42:00,3.15581,3.15637,3.15307,3.15307,8250000.0
2009-07-06 12:43:00,3.15488,3.15488,3.15158,3.15158,16500000.0
2009-07-06 12:44:00,3.15295,3.15373,3.1476,3.15298,7250000.0
2009-07-06 12:45:00,3.15266,3.15501,3.15136,3.15501,12000000.0
2009-07-06 12:46:00,3.15331,3.15468,3.15327,3.15341,7500000.0
2009-07-06 12:47:00,3.15555,3.15555,3.15249,3.15258,7750000.0
2009-07-06 12:48:00,3.15565,3.15633,3.15,3.15279,10380000.0
2009-07-06 12:49:00,3.15541,3.15541,3.15037,3.1554,7500000.0
2009-07-06 12:50:00,3.15482,3.15541,3.15269,3.15488,13260000.0
2009-07-06 12:51:00,3.15571,3.15717,3.15075,3.1537,7750000.0
2009-07-06 12:52:00,3.15602,3.15652,3.15282,3.15333,7750000.0
2009-07-06 12:53:00,3.15682,3.15766,3.15374,3.15469,10500000.0
2009-07-06 12:54:00,3.15701,3.15701,3.15335,3.15648,13130000.0
2009-07-06 12:55:00,3.15135,3.15682,3.15135,3.15614,11250000.0
2009-07-06 12:56:00,3.15194,3.15763,3.15194,3.15504,13500000.0
2009-07-06 12:57:00,3.1556,3.15709,3.15297,3.15487,8750000.0
2009-07-06 12:58:00,3.15545,3.15724,3.15261,3.15724,5750000.0
2009-07-06 12:59:00,3.15466,3.15879,3.15314,3.15753,11500000.0
2009-07-06 13:00:00,3.15916,3.15984,3.15467,3.1595,10000000.0
2009-07-06 13:01:00,3.15998,3.15998,3.15245,3.15684,8130000.0
2009-07-06 13:02:00,3.15734,3.15823,3.15235,3.15823,8750000.0
2009-07-06 13:03:00,3.15076,3.15673,3.15076,3.15466,19000000.0
2009-07-06 13:04:00,3.157,3.15812,3.15445,3.15812,13750000.0
2009-07-06 13:05:00,3.15395,3.15791,3.15382,3.15572,10750000.0
2009-07-06 13:06:00,3.15514,3.15833,3.15365,3.15365,7000000.0
2009-07-06 13:07:00,3.15348,3.15726,3.15348,3.15443,16010000.0
2009-07-06 13:08:00,3.15726,3.15726,3.15459,3.15609,7500000.0
2009-07-06 13:09:00,3.15307,3.15678,3.15205,3.15612,7750000.0
2009-07-06 13:10:00,3.15434,3.15757,3.15263,3.15719,11500000.0
2009-07-06 13:11:00,3.15462,3.15659,3.15267,3.15659,8750000.0
2009-07-06 13:12:00,3.15456,3.15536,3.15199,3.15536,8250000.0
2009-07-06 13:13:00,3.15403,3.15597,3.15126,3.15597,10750000.0
2009-07-06 13:14:00,3.15036,3.15485,3.14978,3.1521,7750000.0
2009-07-06 13:15:00,3.15416,3.15581,3.14972,3.14972,6500000.0
2009-07-06 13:16:00,3.15046,3.15439,3.14944,3.15429,6750000.0
2009-07-06 13:17:00,3.15375,3.15376,3.15083,3.15166,12630000.0
2009-07-06 13:18:00,3.15056,3.1532,3.14907,3.1514,6500000.0
2009-07-06 13:19:00,3.15402,3.15402,3.14715,3.15205,13000000.0
2009-07-06 13:20:00,3.1483,3.15287,3.1483,3.15029,11500000.0
2009-07-06 13:21:00,3.14674,3.15114,3.14629,3.14936,7250000.0
2009-07-06 13:22:00,3.15231,3.15231,3.14723,3.15081,11750000.0
2009-07-06 13:23:00,3.15245,3.15245,3.14927,3.15244,11250000.0
2009-07-06 13:24:00,3.14974,3.15273,3.14886,3.15273,10630000.0
2009-07-06 13:25:00,3.15082,3.15362,3.14739,3.1515,17000000.0
2009-07-06 13:26:00,3.15278,3.15454,3.15124,3.152,12500000.0
2009-07-06 13:27:00,3.15471,3.15636,3.1517,3.15192,14010000.0
2009-07-06 13:28:00,3.14957,3.15374,3.14957,3.15012,10750000.0
2009-07-06 13:29:00,3.15351,3.15503,3.14993,3.14993,13000000.0
2009-07-06 13:30:00,3.15152,3.15478,3.15033,3.15166,6880000.0
2009-07-06 13:31:00,3.15078,3.15404,3.15078,3.15209,11380000.0
2009-07-06 13:32:00,3.15372,3.15438,3.15259,3.15438,6000000.0
2009-07-06 13:33:00,3.15405,3.15608,3.15094,3.15506,13500000.0
2009-07-06 13:34:00,3.15385,3.15428,3.15121,3.15231,9380000.0
2009-07-06 13:35:00,3.15475,3.1552,3.15157,3.15481,12500000.0
2009-07-06 13:36:00,3.15422,3.15472,3.15168,3.15168,8250000.0
2009-07-06 13:37:00,3.15433,3.15508,3.15062,3.15062,5250000.0
2009-07-06 13:38:00,3.15241,3.15503,3.15221,3.15475,10500000.0
2009-07-06 13:39:00,3.155,3.155,3.1492,3.1492,6250000.0
2009-07-06 13:40:00,3.15436,3.15649,3.14913,3.15515,11000000.0
2009-07-06 13:41:00,3.15479,3.15479,3.15143,3.15431,8250000.0
2009-07-06 13:42:00,3.15532,3.15532,3.15119,3.15183,9750000.0
2009-07-06 13:43:00,3.15409,3.15489,3.15223,3.15487,11500000.0
2009-07-06 13:44:00,3.15522,3.15539,3.14987,3.14987,8500000.0
2009-07-06 13:45:00,3.15244,3.15497,3.15087,3.15322,7500000.0
2009-07-06 13:46:00,3.15741,3.15748,3.15278,3.15307,10510000.0
2009-07-06 13:47:00,3.15709,3.1586,3.15406,3.15716,13380000.0
2009-07-06 13:48:00,3.15562,3.15695,3.15316,3.1569,5250000.0
2009-07-06 13:49:00,3.15365,3.15846,3.15174,3.15596,11500000.0
2009-07-06 13:50:00,3.15469,3.1577,3.15469,3.15661,5880000.0
2009-07-06 13:51:00,3.15884,3.16169,3.15615,3.15869,7500000.0
2009-07-06 13:52:00,3.15647,3.15938,3.15427,3.15427,9250000.0
2009-07-06 13:53:00,3.1594,3.16032,3.15543,3.16028,10500000.0
2009-07-06 13:54:00,3.15753,3.15913,3.15433,3.15648,8500000.0
2009-07-06 13:55:00,3.15959,3.16048,3.15603,3.16032,8380000.0
2009-07-06 13:56:00,3.15584,3.15911,3.15311,3.15709,7000000.0
2009-07-06 13:57:00,3.15673,3.15827,3.15588,3.15827,9380000.0
2009-07-06 13:58:00,3.15832,3.15845,3.15516,3.15516,13250000.0
2009-07-06 13:59:00,3.15831,3.15867,3.1502,3.1502,8130000.0
2009-07-06 14:00:00,3.15746,3.15819,3.15556,3.15644,6000000.0
2009-07-06 14:01:00,3.15218,3.15727,3.1507,3.1507,7000000.0
2009-07-06 14:02:00,3.15345,3.15649,3.15345,3.15606,16130000.0
2009-07-06 14:03:00,3.15393,3.15635,3.15106,3.15582,10380000.0
2009-07-06 14:04:00,3.15672,3.15686,3.15372,3.15683,8500000.0
2009-07-06 14:05:00,3.15387,3.15516,3.15235,3.15372,5750000.0
2009-07-06 14:06:00,3.15369,3.15602,3.15103,3.15602,6250000.0
2009-07-06 14:07:00,3.15315,3.15446,3.15091,3.15234,10500000.0
2009-07-06 14:08:00,3.15154,3.15514,3.14986,3.15514,7880000.0
2009-07-06 14:09:00,3.15143,3.15334,3.14983,3.15119,9500000.0
2009-07-06 14:10:00,3.15441,3.15452,3.1522,3.1535,5500000.0
2009-07-06 14:11:00,3.15381,3.15449,3.15105,3.15431,12000000.0
2009-07-06 14:12:00,3.15139,3.15279,3.14941,3.14941,11000000.0
2009-07-06 14:13:00,3.14853,3.15236,3.14853,3.15155,6750000.0
2009-07-06 14:14:00,3.15094,3.15523,3.14996,3.14996,8750000.0
2009-07-06 14:15:00,3.15073,3.15376,3.14967,3.15152,9750000.0
2009-07-06 14:16:00,3.15188,3.15298,3.15096,3.15165,6880000.0
2009-07-06 14:17:00,3.15411,3.15411,3.15065,3.15065,6250000.0
2009-07-06 14:18:00,3.15347,3.15347,3.14896,3.15023,8380000.0
2009-07-06 14:19:00,3.14853,3.15257,3.14853,3.1499,7500000.0
2009-07-06 14:20:00,3.14881,3.15357,3.14881,3.15357,9250000.0
2009-07-06 14:21:00,3.15178,3.1537,3.14788,3.15293,7500000.0
2009-07-06 14:22:00,3.15052,3.15477,3.15052,3.1547,7380000.0
2009-07-06 14:23:00,3.1561,3.15632,3.14811,3.15406,7500000.0
2009-07-06 14:24:00,3.15626,3.15715,3.15206,3.1569,11880000.0
2009-07-06 14:25:00,3.15567,3.15648,3.15245,3.15517,11500000.0
2009-07-06 14:26:00,3.1568,3.15754,3.15204,3.15603,9750000.0
2009-07-06 14:27:00,3.15668,3.15668,3.15249,3.15274,7000000.0
2009-07-06 14:28:00,3.15484,3.15556,3.14928,3.14928,12500000.0
2009-07-06 14:29:00,3.15439,3.15439,3.14723,3.15172,12250000.0
2009-07-06 14:30:00,3.15332,3.15332,3.14632,3.14632,5250000.0
2009-07-06 14:31:00,3.1505,3.15354,3.14949,3.15141,8500000.0
2009-07-06 14:32:00,3.15135,3.15281,3.14912,3.15139,13130000.0
2009-07-06 14:33:00,3.15221,3.15347,3.14873,3.15347,8000000.0
2009-07-06 14:34:00,3.1507,3.15472,3.15028,3.15339,8250000.0
2009-07-06 14:35:00,3.15343,3.15363,3.14739,3.15136,11500000.0
2009-07-06 14:36:00,3.15122,3.15383,3.14922,3.15383,14250000.0
2009-07-06 14:37:00,3.15441,3.15441,3.1507,3.1507,10250000.0
2009-07-06 14:38:00,3.15397,3.15417,3.14819,3.1526,9750000.0
2009-07-06 14:39:00,3.1521,3.15333,3.15061,3.15155,5500000.0
2009-07-06 14:40:00,3.15253,3.15294,3.14982,3.15282,10000000.0
2009-07-06 14:41:00,3.15072,3.15402,3.14932,3.15402,9000000.0
2009-07-06 14:42:00,3.15337,3.15341,3.15066,3.15066,6380000.0
2009-07-06 14:43:00,3.15263,3.15263,3.1456,3.15129,9880000.0
2009-07-06 14:44:00,3.14733,3.15253,3.14733,3.15253,7500000.0
2009-07-06 14:45:00,3.15044,3.15297,3.14985,3.15134,9750000.0
2009-07-06 14:46:00,3.1505,3.15342,3.14874,3.15142,9750000.0
2009-07-06 14:47:00,3.15295,3.15295,3.14886,3.15212,9750000.0
2009-07-06 14:48:00,3.15206,3.15338,3.14807,3.15025,9630000.0
2009-07-06 14:49:00,3.15083,3.15367,3.14847,3.15284,8130000.0
2009-07-06 14:50:00,3.15058,3.15301,3.1501,3.15176,10250000.0
2009-07-06 14:51:00,3.15297,3.15466,3.152,3.15366,11750000.0
2009-07-06 14:52:00,3.1542,3.15464,3.14848,3.14919,12000000.0
2009-07-06 14:53:00,3.15396,3.15451,3.14941,3.15122,10000000.0
2009-07-06 14:54:00,3.15338,3.15462,3.14832,3.14863,10750000.0
2009-07-06 14:55:00,3.15283,3.15363,3.14873,3.14969,10500000.0
2009-07-06 14:56:00,3.15333,3.15333,3.14731,3.14998,9500000.0
2009-07-06 14:57:00,3.14884,3.15078,3.1469,3.15022,7250000.0
2009-07-06 14:58:00,3.14847,3.15003,3.14565,3.14565,13000000.0
2009-07-06 14:59:00,3.14974,3.15135,3.149,3.15123,8750000.0
2009-07-06 15:00:00,3.14783,3.15118,3.14685,3.14772,10000000.0
2009-07-06 15:01:00,3.15208,3.15208,3.14545,3.14999,10500000.0
2009-07-06 15:02:00,3.14842,3.15095,3.14635,3.15056,11750000.0
2009-07-06 15:03:00,3.14468,3.15016,3.14375,3.15009,18500000.0
2009-07-06 15:04:00,3.14985,3.15301,3.14746,3.14816,9510000.0
2009-07-06 15:05:00,3.148,3.15106,3.148,3.15083,10000000.0
2009-07-06 15:06:00,3.15038,3.15113,3.14727,3.15096,7500000.0
2009-07-06 15:07:00,3.14784,3.15134,3.14633,3.14671,5250000.0
2009-07-06 15:08:00,3.15054,3.15054,3.14713,3.14782,9000000.0
2009-07-06 15:09:00,3.14977,3.15295,3.14555,3.15126,9260000.0
2009-07-06 15:10:00,3.15467,3.15467,3.15088,3.15374,7380000.0
2009-07-06 15:11:00,3.15235,3.15487,3.15204,3.15487,10380000.0
2009-07-06 15:12:00,3.15627,3.15627,3.15157,3.155,8750000.0
2009-07-06 15:13:00,3.15154,3.1555,3.14952,3.15463,11750000.0
2009-07-06 15:14:00,3.15543,3.15543,3.14774,3.14774,7500000.0
2009-07-06 15:15:00,3.15145,3.15459,3.15017,3.15263,9250000.0
2009-07-06 15:16:00,3.15367,3.15482,3.15186,3.15258,7000000.0
2009-07-06 15:17:00,3.15364,3.15364,3.14948,3.15086,13250000.0
2009-07-06 15:18:00,3.15274,3.15405,3.15027,3.15206,5250000.0
2009-07-06 15:19:00,3.15194,3.15329,3.15044,3.15044,9250000.0
2009-07-06 15:20:00,3.15524,3.15524,3.15032,3.15359,6000000.0
2009-07-06 15:21:00,3.15245,3.15476,3.14719,3.15395,13380000.0
2009-07-06 15:22:00,3.15008,3.15442,3.14778,3.1503,13250000.0
2009-07-06 15:23:00,3.15249,3.15636,3.1519,3.15601,5750000.0
2009-07-06 15:24:00,3.15616,3.15804,3.15254,3.15451,10000000.0
2009-07-06 15:25:00,3.15783,3.15783,3.15252,3.15252,10250000.0
2009-07-06 15:26:00,3.15654,3.1573,3.15284,3.15348,17500000.0
2009-07-06 15:27:00,3.15625,3.15693,3.15456,3.1567,11250000.0
2009-07-06 15:28:00,3.15406,3.1563,3.15265,3.15314,5250000.0
2009-07-06 15:29:00,3.15091,3.15557,3.15091,3.15428,8750000.0
2009-07-06 15:30:00,3.15658,3.1576,3.1533,3.15701,10250000.0
2009-07-06 15:31:00,3.15488,3.15847,3.15488,3.15712,8000000.0
2009-07-06 15:32:00,3.16065,3.16134,3.15527,3.16099,8500000.0
2009-07-06 15:33:00,3.15983,3.16176,3.15397,3.15794,14750000.0
2009-07-06 15:34:00,3.16097,3.1611,3.15477,3.15718,7500000.0
2009-07-06 15:35:00,3.15956,3.15956,3.15325,3.15865,13000000.0
2009-07-06 15:36:00,3.15684,3.15855,3.15411,3.15651,10260000.0
2009-07-06 15:37:00,3.15834,3.15834,3.15614,3.15622,6750000.0
2009-07-06 15:38:00,3.15602,3.15915,3.15218,3.15526,11000000.0
2009-07-06 15:39:00,3.15703,3.15703,3.15375,3.15476,7250000.0
2009-07-06 15:40:00,3.1553,3.15649,3.14834,3.1551,8500000.0
2009-07-06 15:41:00,3.15338,3.1559,3.14838,3.14838,9000000.0
2009-07-06 15:42:00,3.15335,3.15407,3.15168,3.15352,5250000.0
2009-07-06 15:43:00,3.14761,3.15313,3.14761,3.15313,6130000.0
2009-07-06 15:44:00,3.1528,3.15296,3.14917,3.14917,11380000.0
2009-07-06 15:45:00,3.152,3.15346,3.1495,3.15346,9250000.0
2009-07-06 15:46:00,3.1533,3.15344,3.14864,3.15244,13250000.0
2009-07-06 15:47:00,3.15071,3.15335,3.14927,3.14927,10750000.0
2009-07-06 15:48:00,3.15346,3.15346,3.15081,3.15325,9750000.0
2009-07-06 15:49:00,3.15216,3.1523,3.14589,3.15181,11000000.0
2009-07-06 15:50:00,3.1508,3.15193,3.14469,3.15118,11500000.0
2009-07-06 15:51:00,3.15034,3.15034,3.14305,3.14817,7000000.0
2009-07-06 15:52:00,3.14236,3.14727,3.14236,3.14484,9000000.0
2009-07-06 15:53:00,3.14723,3.14846,3.14539,3.14832,10250000.0
2009-07-06 15:54:00,3.14771,3.14853,3.14134,3.14634,8250000.0
2009-07-06 15:55:00,3.14986,3.14986,3.14601,3.14626,9250000.0
2009-07-06 15:56:00,3.14576,3.15103,3.14576,3.15103,8500000.0
2009-07-06 15:57:00,3.15197,3.15197,3.14471,3.14629,13000000.0
2009-07-06 15:58:00,3.15146,3.15146,3.14762,3.14762,9250000.0
2009-07-06 15:59:00,3.14753,3.15011,3.14449,3.147,7500000.0
2009-07-06 16:00:00,3.14901,3.14901,3.14254,3.14623,9500000.0
2009-07-06 16:01:00,3.14607,3.15117,3.14212,3.14212,13880000.0
2009-07-06 16:02:00,3.14622,3.14895,3.13782,3.13782,8750000.0
2009-07-06 16:03:00,3.14392,3.14693,3.14302,3.14302,6500000.0
2009-07-06 16:04:00,3.1451,3.14683,3.14195,3.14315,8250000.0
2009-07-06 16:05:00,3.14526,3.14613,3.13865,3.14613,9000000.0
2009-07-06 16:06:00,3.14144,3.14556,3.14144,3.14542,10750000.0
2009-07-06 16:07:00,3.14089,3.14478,3.14089,3.14247,8130000.0
2009-07-06 16:08:00,3.14495,3.14495,3.14082,3.14377,5500000.0
2009-07-06 16:09:00,3.14406,3.14624,3.1432,3.14608,9260000.0
2009-07-06 16:10:00,3.14475,3.1475,3.14338,3.1475,10250000.0
2009-07-06 16:11:00,3.14767,3.14899,3.14525,3.14899,13880000.0
2009-07-06 16:12:00,3.14662,3.14975,3.14523,3.14523,10500000.0
2009-07-06 16:13:00,3.15015,3.15015,3.1464,3.14847,7130000.0
2009-07-06 16:14:00,3.14846,3.14951,3.14469,3.14951,8130000.0
2009-07-06 16:15:00,3.14607,3.14989,3.14589,3.14877,7250000.0
2009-07-06 16:16:00,3.15095,3.15095,3.14642,3.14828,10750000.0
2009-07-06 16:17:00,3.15001,3.15001,3.14563,3.14901,8500000.0
2009-07-06 16:18:00,3.15056,3.15114,3.14607,3.1505,7750000.0
2009-07-06 16:19:00,3.14847,3.15234,3.14651,3.14651,13380000.0
2009-07-06 16:20:00,3.15213,3.15412,3.14826,3.15227,10750000.0
2009-07-06 16:21:00,3.15182,3.15182,3.1468,3.14707,5250000.0
2009-07-06 16:22:00,3.15312,3.15312,3.14783,3.14901,7250000.0
2009-07-06 16:23:00,3.15119,3.15264,3.15067,3.15244,11500000.0
2009-07-06 16:24:00,3.14968,3.15137,3.1447,3.14988,12000000.0
2009-07-06 16:25:00,3.15108,3.15213,3.14842,3.15004,12500000.0
2009-07-06 16:26:00,3.15169,3.15209,3.14823,3.15209,10130000.0
2009-07-06 16:27:00,3.14996,3.15252,3.14627,3.15245,12380000.0
2009-07-06 16:28:00,3.14958,3.15256,3.14709,3.15002,10630000.0
2009-07-06 16:29:00,3.15282,3.15282,3.14892,3.15127,6000000.0
2009-07-06 16:30:00,3.15002,3.1518,3.14673,3.1518,10000000.0
2009-07-06 16:31:00,3.14747,3.15071,3.14747,3.1506,9000000.0
2009-07-06 16:32:00,3.14987,3.15062,3.14688,3.14688,10750000.0
2009-07-06 16:33:00,3.14751,3.15057,3.14727,3.15039,10130000.0
2009-07-06 16:34:00,3.14594,3.15044,3.14594,3.1467,12630000.0
2009-07-06 16:35:00,3.15061,3.15066,3.14496,3.14923,17130000.0
2009-07-06 16:36:00,3.15123,3.15123,3.14434,3.14719,13750000.0
2009-07-06 16:37:00,3.14399,3.1506,3.14399,3.14871,8000000.0
2009-07-06 16:38:00,3.15059,3.15249,3.14619,3.15193,11630000.0
2009-07-06 16:39:00,3.14833,3.15133,3.14685,3.15106,8630000.0
2009-07-06 16:40:00,3.14788,3.15135,3.14736,3.15067,7130000.0
2009-07-06 16:41:00,3.1454,3.15054,3.1454,3.15007,10250000.0
2009-07-06 16:42:00,3.14386,3.15047,3.14386,3.15047,8500000.0
2009-07-06 16:43:00,3.15004,3.15055,3.14688,3.15055,7380000.0
2009-07-06 16:44:00,3.1487,3.151,3.14604,3.14709,10250000.0
2009-07-06 16:45:00,3.14939,3.14939,3.14437,3.14832,7750000.0
2009-07-06 16:46:00,3.14298,3.14997,3.14298,3.14765,11500000.0
2009-07-06 16:47:00,3.14664,3.14887,3.14576,3.14887,5500000.0
2009-07-06 16:48:00,3.14909,3.14909,3.1432,3.14681,7000000.0
2009-07-06 16:49:00,3.14618,3.14925,3.14402,3.14925,7250000.0
2009-07-06 16:50:00,3.14968,3.1499,3.14435,3.1499,8750000.0
2009-07-06 16:51:00,3.14949,3.14949,3.14585,3.14706,5250000.0
2009-07-06 16:52:00,3.14779,3.1486,3.14469,3.14615,6500000.0
2009-07-06 16:53:00,3.14828,3.14948,3.14599,3.14741,8500000.0
2009-07-06 16:54:00,3.14908,3.14988,3.14543,3.14801,9000000.0
2009-07-06 16:55:00,3.14852,3.14934,3.1448,3.1448,6000000.0
2009-07-06 16:56:00,3.14733,3.14825,3.14512,3.14765,7250000.0
2009-07-06 16:57:00,3.144,3.14657,3.144,3.14439,7500000.0
2009-07-06 16:58:00,3.14397,3.14817,3.14397,3.14695,9000000.0
2009-07-06 16:59:00,3.14724,3.14724,3.14027,3.14608,12000000.0
2009-07-06 17:00:00,3.14749,3.14765,3.14135,3.14603,7000000.0
2009-07-06 17:01:00,3.1465,3.1478,3.14118,3.14705,12250000.0
2009-07-06 17:02:00,3.14729,3.14729,3.14387,3.14387,8250000.0
2009-07-06 17:03:00,3.14622,3.14638,3.14291,3.14603,12750000.0
2009-07-06 17:04:00,3.14377,3.14656,3.14276,3.14276,6250000.0
2009-07-06 17:05:00,3.14176,3.14439,3.14013,3.14296,9500000.0
2009-07-06 17:06:00,3.14179,3.14442,3.13973,3.14286,8750000.0
2009-07-06 17:07:00,3.14247,3.14545,3.14158,3.14308,13750000.0
2009-07-06 17:08:00,3.14104,3.14476,3.14104,3.14305,12500000.0
2009-07-06 17:09:00,3.14329,3.14552,3.1423,3.14516,6000000.0
2009-07-06 17:10:00,3.14568,3.14568,3.13987,3.13987,7750000.0
2009-07-06 17:11:00,3.14236,3.14561,3.13982,3.1454,8000000.0
2009-07-06 17:12:00,3.1445,3.14533,3.14183,3.1435,5250000.0
2009-07-06 17:13:00,3.1416,3.14444,3.14118,3.14407,11250000.0
2009-07-06 17:14:00,3.14026,3.14347,3.13644,3.13644,6880000.0
2009-07-06 17:15:00,3.14241,3.14288,3.13872,3.13872,10880000.0
2009-07-06 17:16:00,3.13932,3.14272,3.13932,3.14223,7750000.0
2009-07-06 17:17:00,3.14339,3.14339,3.13859,3.1412,10380000.0
2009-07-06 17:18:00,3.13987,3.14138,3.13693,3.13955,8000000.0
2009-07-06 17:19:00,3.13725,3.14037,3.13612,3.13612,11500000.0
2009-07-06 17:20:00,3.13906,3.13964,3.13554,3.13688,11000000.0
2009-07-06 17:21:00,3.13693,3.13935,3.13491,3.13599,9130000.0
2009-07-06 17:22:00,3.14021,3.14057,3.13838,3.14013,13750000.0
2009-07-06 17:23:00,3.13733,3.14197,3.13733,3.1406,9760000.0
2009-07-06 17:24:00,3.13792,3.13954,3.13601,3.13745,5500000.0
2009-07-06 17:25:00,3.13914,3.1405,3.13852,3.13853,8500000.0
2009-07-06 17:26:00,3.13784,3.14015,3.13697,3.13894,9500000.0
2009-07-06 17:27:00,3.13702,3.14106,3.13656,3.14106,9880000.0
2009-07-06 17:28:00,3.13934,3.14094,3.13878,3.14094,10250000.0
2009-07-06 17:29:00,3.13962,3.14118,3.1376,3.14118,6250000.0
2009-07-06 17:30:00,3.13774,3.1405,3.13771,3.13771,7000000.0
2009-07-06 17:31:00,3.14091,3.14091,3.13657,3.13838,6000000.0
2009-07-06 17:32:00,3.13838,3.14104,3.13706,3.13706,7500000.0
2009-07-06 17:33:00,3.13854,3.14045,3.13678,3.13715,8750000.0
2009-07-06 17:34:00,3.14211,3.14563,3.13584,3.13584,9500000.0
2009-07-06 17:35:00,3.13457,3.13936,3.13457,3.13703,7750000.0
2009-07-06 17:36:00,3.13731,3.14035,3.13539,3.14035,10000000.0
2009-07-06 17:37:00,3.13814,3.1401,3.13481,3.13909,8000000.0
2009-07-06 17:38:00,3.13863,3.1401,3.13494,3.1401,9140000.0
2009-07-06 17:39:00,3.13906,3.13924,3.13818,3.13869,9000000.0
2009-07-06 17:40:00,3.13923,3.14008,3.13649,3.13995,7750000.0
2009-07-06 17:41:00,3.13993,3.14005,3.13651,3.13902,10250000.0
2009-07-06 17:42:00,3.13884,3.13887,3.13511,3.13739,13000000.0
2009-07-06 17:43:00,3.13814,3.1382,3.13292,3.1346,5250000.0
2009-07-06 17:44:00,3.1367,3.13678,3.13381,3.13381,10000000.0
2009-07-06 17:45:00,3.13467,3.13654,3.13465,3.13465,9000000.0
2009-07-06 17:46:00,3.13806,3.13806,3.13262,3.13328,12250000.0
2009-07-06 17:47:00,3.13356,3.13672,3.13178,3.13484,7750000.0
2009-07-06 17:48:00,3.13236,3.13537,3.13101,3.13159,6250000.0
2009-07-06 17:49:00,3.13283,3.13707,3.1314,3.13513,12130000.0
2009-07-06 17:50:00,3.13495,3.13582,3.13207,3.13207,7500000.0
2009-07-06 17:51:00,3.13302,3.13474,3.13117,3.13117,14000000.0
2009-07-06 17:52:00,3.13352,3.13575,3.13352,3.13575,7380000.0
2009-07-06 17:53:00,3.13321,3.1365,3.13133,3.13632,9250000.0
2009-07-06 17:54:00,3.13695,3.13707,3.13393,3.13707,12750000.0
2009-07-06 17:55:00,3.13758,3.13834,3.13269,3.13269,6130000.0
2009-07-06 17:56:00,3.1336,3.13739,3.13349,3.13692,12250000.0
2009-07-06 17:57:00,3.13337,3.13668,3.12999,3.13341,6250000.0
2009-07-06 17:58:00,3.13437,3.13685,3.13248,3.13547,6250000.0
2009-07-06 17:59:00,3.136,3.13675,3.13139,3.1366,4880000.0
2009-07-06 18:00:00,3.13428,3.1372,3.13152,3.13584,11500000.0
2009-07-06 18:01:00,3.13362,3.1365,3.13102,3.13374,12250000.0
2009-07-06 18:02:00,3.13715,3.13715,3.13314,3.13621,15750000.0
2009-07-06 18:03:00,3.13405,3.13737,3.13405,3.13663,5250000.0
2009-07-06 18:04:00,3.13517,3.13648,3.13453,3.13648,8130000.0
2009-07-06 18:05:00,3.13447,3.13701,3.13324,3.13463,9880000.0
2009-07-06 18:06:00,3.13759,3.13781,3.13414,3.13781,8380000.0
2009-07-06 18:07:00,3.13561,3.1382,3.13367,3.1353,11250000.0
2009-07-06 18:08:00,3.13814,3.13832,3.13417,3.13659,6750000.0
2009-07-06 18:09:00,3.13758,3.13779,3.13347,3.13432,7000000.0
2009-07-06 18:10:00,3.13837,3.13918,3.13682,3.13872,7500000.0
2009-07-06 18:11:00,3.13691,3.13883,3.13501,3.13745,8500000.0
2009-07-06 18:12:00,3.13402,3.13843,3.13371,3.1357,5750000.0
2009-07-06 18:13:00,3.13877,3.13877,3.13657,3.13792,7750000.0
2009-07-06 18:14:00,3.13581,3.14113,3.13581,3.14113,12250000.0
2009-07-06 18:15:00,3.1392,3.14044,3.13822,3.13828,9130000.0
2009-07-06 18:16:00,3.13925,3.14154,3.13711,3.14154,10750000.0
2009-07-06 18:17:00,3.13905,3.14242,3.13708,3.14001,18880000.0
2009-07-06 18:18:00,3.13717,3.14125,3.13597,3.13597,13750000.0
2009-07-06 18:19:00,3.13964,3.14067,3.13589,3.13656,9630000.0
2009-07-06 18:20:00,3.13708,3.1408,3.13691,3.1374,10000000.0
2009-07-06 18:21:00,3.13875,3.13954,3.13568,3.13832,6000000.0
2009-07-06 18:22:00,3.13329,3.13864,3.1322,3.13832,8750000.0
2009-07-06 18:23:00,3.14087,3.14087,3.13761,3.13837,7380000.0
2009-07-06 18:24:00,3.13973,3.14037,3.13573,3.13943,13250000.0
2009-07-06 18:25:00,3.1391,3.14113,3.13739,3.13789,7750000.0
2009-07-06 18:26:00,3.13939,3.14107,3.13535,3.1404,13500000.0
2009-07-06 18:27:00,3.13992,3.14096,3.13512,3.13886,6000000.0
2009-07-06 18:28:00,3.14072,3.14104,3.13582,3.13899,6500000.0
2009-07-06 18:29:00,3.13964,3.14238,3.13826,3.14238,8000000.0
2009-07-06 18:30:00,3.13964,3.14193,3.13657,3.13854,14380000.0
2009-07-06 18:31:00,3.14215,3.14215,3.14041,3.1413,9000000.0
2009-07-06 18:32:00,3.14124,3.14265,3.13635,3.142,11250000.0
2009-07-06 18:33:00,3.14095,3.14156,3.13852,3.13852,6380000.0
2009-07-06 18:34:00,3.14153,3.14164,3.1354,3.1354,10000000.0
2009-07-06 18:35:00,3.13682,3.14209,3.13668,3.14199,5250000.0
2009-07-06 18:36:00,3.13909,3.1418,3.13611,3.1418,8250000.0
2009-07-06 18:37:00,3.14218,3.14218,3.13613,3.13934,11750000.0
2009-07-06 18:38:00,3.14003,3.14236,3.13625,3.14089,10000000.0
2009-07-06 18:39:00,3.1407,3.14283,3.13731,3.14143,8000000.0
2009-07-06 18:40:00,3.14167,3.14237,3.13725,3.14237,5750000.0
2009-07-06 18:41:00,3.14277,3.14277,3.13765,3.13765,9500000.0
2009-07-06 18:42:00,3.14083,3.14272,3.13921,3.14272,8250000.0
2009-07-06 18:43:00,3.14241,3.14241,3.13855,3.13985,10750000.0
2009-07-06 18:44:00,3.143,3.14314,3.13993,3.14168,16500000.0
2009-07-06 18:45:00,3.14265,3.14265,3.13782,3.13831,6750000.0
2009-07-06 18:46:00,3.14306,3.14325,3.13789,3.14306,11750000.0
2009-07-06 18:47:00,3.1402,3.14261,3.13652,3.14261,7630000.0
2009-07-06 18:48:00,3.14287,3.14298,3.13772,3.13947,10250000.0
2009-07-06 18:49:00,3.13973,3.1429,3.13973,3.14033,6500000.0
2009-07-06 18:50:00,3.13913,3.14193,3.13857,3.1418,7250000.0
2009-07-06 18:51:00,3.13981,3.14208,3.13561,3.13561,8750000.0
2009-07-06 18:52:00,3.1423,3.1423,3.13742,3.14089,5630000.0
2009-07-06 18:53:00,3.14228,3.14228,3.13757,3.13938,10750000.0
2009-07-06 18:54:00,3.14202,3.14202,3.1391,3.14092,14000000.0
2009-07-06 18:55:00,3.13822,3.14158,3.13654,3.1396,8750000.0
2009-07-06 18:56:00,3.14221,3.14587,3.13832,3.13948,10750000.0
2009-07-06 18:57:00,3.1397,3.14325,3.13777,3.14144,7500000.0
2009-07-06 18:58:00,3.13795,3.14181,3.13623,3.13882,10500000.0
2009-07-06 18:59:00,3.14034,3.14197,3.13885,3.14006,6000000.0
2009-07-06 19:00:00,3.14115,3.1414,3.13744,3.13913,13750000.0
2009-07-06 19:01:00,3.13943,3.13952,3.13839,3.13936,6750000.0
2009-07-06 19:02:00,3.14191,3.14191,3.13615,3.13652,12500000.0
2009-07-06 19:03:00,3.14009,3.14175,3.13893,3.14128,7000000.0
2009-07-06 19:04:00,3.13904,3.14076,3.1376,3.13932,6000000.0
2009-07-06 19:05:00,3.13852,3.14061,3.13599,3.14061,10000000.0
2009-07-06 19:06:00,3.13369,3.14036,3.13369,3.14036,9250000.0
2009-07-06 19:07:00,3.13619,3.13956,3.13439,3.13453,7750000.0
2009-07-06 19:08:00,3.13732,3.13983,3.13659,3.13712,9130000.0
2009-07-06 19:09:00,3.14002,3.14002,3.13771,3.13774,6000000.0
2009-07-06 19:10:00,3.13666,3.14003,3.13666,3.14003,5250000.0
2009-07-06 19:11:00,3.1395,3.14079,3.13687,3.13969,13750000.0
2009-07-06 19:12:00,3.1374,3.13921,3.13558,3.13908,8630000.0
2009-07-06 19:13:00,3.13837,3.13957,3.13676,3.13825,6000000.0
2009-07-06 19:14:00,3.1375,3.14037,3.13631,3.13803,7750000.0
2009-07-06 19:15:00,3.13439,3.1389,3.1319,3.13533,13000000.0
2009-07-06 19:16:00,3.13561,3.13743,3.13253,3.13462,15750000.0
2009-07-06 19:17:00,3.13453,3.13815,3.13453,3.13815,8750000.0
2009-07-06 19:18:00,3.13195,3.13755,3.13195,3.13283,18250000.0
2009-07-06 19:19:00,3.1368,3.1393,3.13426,3.13426,12750000.0
2009-07-06 19:20:00,3.13761,3.13761,3.13246,3.13288,12000000.0
2009-07-06 19:21:00,3.13544,3.13606,3.12857,3.13151,8750000.0
2009-07-06 19:22:00,3.13222,3.13516,3.13078,3.13516,9250000.0
2009-07-06 19:23:00,3.13358,3.13435,3.13211,3.1329,12880000.0
2009-07-06 19:24:00,3.13411,3.1346,3.12899,3.13263,5750000.0
2009-07-06 19:25:00,3.13269,3.13585,3.13002,3.13312,6000000.0
2009-07-06 19:26:00,3.13349,3.13565,3.13269,3.13269,5250000.0
2009-07-06 19:27:00,3.12924,3.13394,3.12924,3.13141,6000000.0
2009-07-06 19:28:00,3.12742,3.13414,3.12742,3.13208,6250000.0
2009-07-06 19:29:00,3.13322,3.13325,3.12892,3.13071,11630000.0
2009-07-06 19:30:00,3.13029,3.13331,3.12877,3.13233,6630000.0
2009-07-06 19:31:00,3.13384,3.13385,3.12953,3.13385,14750000.0
2009-07-06 19:32:00,3.13204,3.13296,3.13004,3.13283,6630000.0
2009-07-06 19:33:00,3.1316,3.13374,3.12818,3.13046,12500000.0
2009-07-06 19:34:00,3.13291,3.13462,3.13167,3.1328,14250000.0
2009-07-06 19:35:00,3.12816,3.13405,3.12816,3.13405,7250000.0
2009-07-06 19:36:00,3.13048,3.13382,3.13022,3.13382,7750000.0
2009-07-06 19:37:00,3.13251,3.13466,3.13006,3.13466,13750000.0
2009-07-06 19:38:00,3.1326,3.13363,3.13144,3.13144,9000000.0
2009-07-06 19:39:00,3.13188,3.13472,3.12999,3.1337,5750000.0
2009-07-06 19:40:00,3.13237,3.13459,3.1318,3.13459,11500000.0
2009-07-06 19:41:00,3.13223,3.13376,3.12689,3.12689,6750000.0
2009-07-06 19:42:00,3.13231,3.13296,3.13148,3.1316,9750000.0
2009-07-06 19:43:00,3.13075,3.13284,3.13075,3.13087,6750000.0
2009-07-06 19:44:00,3.13113,3.1339,3.12856,3.13149,8380000.0
2009-07-06 19:45:00,3.13039,3.13345,3.12678,3.13331,9250000.0
2009-07-06 19:46:00,3.13115,3.13359,3.12968,3.13219,5500000.0
2009-07-06 19:47:00,3.13182,3.1352,3.13182,3.13223,8000000.0
2009-07-06 19:48:00,3.13147,3.13387,3.13147,3.1318,7000000.0
2009-07-06 19:49:00,3.12869,3.13533,3.12869,3.1326,6000000.0
2009-07-06 19:50:00,3.1318,3.13491,3.12908,3.13491,8880000.0
2009-07-06 19:51:00,3.13242,3.13345,3.12892,3.13345,11000000.0
2009-07-06 19:52:00,3.13468,3.13468,3.12949,3.1309,7380000.0
2009-07-06 19:53:00,3.13354,3.13425,3.12864,3.13128,7250000.0
2009-07-06 19:54:00,3.13306,3.13442,3.12895,3.13225,6750000.0
2009-07-06 19:55:00,3.13091,3.13415,3.13009,3.13212,13000000.0
2009-07-06 19:56:00,3.1321,3.13335,3.12858,3.13208,10880000.0
2009-07-06 19:57:00,3.1323,3.13353,3.12643,3.12854,16500000.0
2009-07-06 19:58:00,3.12956,3.13225,3.12817,3.12822,9750000.0
2009-07-06 19:59:00,3.12938,3.1322,3.12938,3.1322,8380000.0
2009-07-06 20:00:00,3.13032,3.13316,3.13032,3.13285,10750000.0
2009-07-06 20:01:00,3.12914,3.13421,3.12914,3.13421,10250000.0
2009-07-06 20:02:00,3.13479,3.13538,3.13128,3.13341,10380000.0
2009-07-06 20:03:00,3.13108,3.13317,3.13021,3.13095,7250000.0
2009-07-06 20:04:00,3.1334,3.1334,3.13128,3.13182,5500000.0
2009-07-06 20:05:00,3.13212,3.13269,3.12873,3.13052,12000000.0
2009-07-06 20:06:00,3.12706,3.13134,3.12647,3.12944,8500000.0
2009-07-06 20:07:00,3.12911,3.1312,3.12798,3.13,9750000.0
2009-07-06 20:08:00,3.12863,3.13205,3.12836,3.13205,7750000.0
2009-07-06 20:09:00,3.13153,3.132,3.12752,3.13175,11510000.0
2009-07-06 20:10:00,3.12948,3.13167,3.12925,3.13167,8880000.0
2009-07-06 20:11:00,3.1297,3.13122,3.128,3.12991,8500000.0
2009-07-06 20:12:00,3.13208,3.13208,3.12842,3.12842,6250000.0
2009-07-06 20:13:00,3.12873,3.13084,3.12598,3.12942,10500000.0
2009-07-06 20:14:00,3.12852,3.13248,3.1282,3.1282,10000000.0
2009-07-06 20:15:00,3.13229,3.13229,3.12764,3.12925,9380000.0
2009-07-06 20:16:00,3.12798,3.13104,3.12798,3.13094,10000000.0
2009-07-06 20:17:00,3.12887,3.13042,3.12451,3.12451,9500000.0
2009-07-06 20:18:00,3.13113,3.13113,3.12796,3.13041,7000000.0
2009-07-06 20:19:00,3.13045,3.13162,3.12455,3.12977,6750000.0
2009-07-06 20:20:00,3.13104,3.13203,3.12791,3.12835,9880000.0
2009-07-06 20:21:00,3.13092,3.13367,3.12935,3.13147,11000000.0
2009-07-06 20:22:00,3.13287,3.13351,3.13154,3.13288,6250000.0
2009-07-06 20:23:00,3.12755,3.13189,3.1258,3.1258,11750000.0
2009-07-06 20:24:00,3.13039,3.13223,3.12908,3.12908,10250000.0
2009-07-06 20:25:00,3.12928,3.13241,3.1282,3.12975,15000000.0
2009-07-06 20:26:00,3.1309,3.13106,3.12529,3.12842,10250000.0
2009-07-06 20:27:00,3.12942,3.12978,3.12676,3.12709,6500000.0
2009-07-06 20:28:00,3.1306,3.1318,3.12896,3.1318,7750000.0
2009-07-06 20:29:00,3.13149,3.13149,3.12858,3.12858,10250000.0
2009-07-06 20:30:00,3.1307,3.13175,3.12635,3.12845,10000000.0
2009-07-06 20:31:00,3.13218,3.13218,3.12728,3.13102,9750000.0
2009-07-06 20:32:00,3.13028,3.13094,3.12845,3.12881,10500000.0
2009-07-06 20:33:00,3.12974,3.13511,3.12667,3.12667,8750000.0
2009-07-06 20:34:00,3.13028,3.13116,3.12841,3.12841,6000000.0
2009-07-06 20:35:00,3.12879,3.13003,3.12647,3.12758,7250000.0
2009-07-06 20:36:00,3.1267,3.13058,3.12658,3.12844,6500000.0
2009-07-06 20:37:00,3.12757,3.12883,3.12492,3.12787,13000000.0
2009-07-06 20:38:00,3.12869,3.13171,3.12663,3.1306,11380000.0
2009-07-06 20:39:00,3.12795,3.13163,3.1269,3.12742,6000000.0
2009-07-06 20:40:00,3.12752,3.1314,3.12551,3.12923,21500000.0
2009-07-06 20:41:00,3.12795,3.1321,3.12723,3.13024,15500000.0
2009-07-06 20:42:00,3.12991,3.1316,3.12725,3.12725,10500000.0
2009-07-06 20:43:00,3.12988,3.1313,3.12793,3.12793,7500000.0
2009-07-06 20:44:00,3.12996,3.1325,3.12687,3.12935,10630000.0
2009-07-06 20:45:00,3.12941,3.13113,3.12889,3.12889,6750000.0
2009-07-06 20:46:00,3.12737,3.13031,3.12668,3.13031,7500000.0
2009-07-06 20:47:00,3.12992,3.13091,3.12614,3.12859,7750000.0
2009-07-06 20:48:00,3.12906,3.13037,3.12479,3.12812,8380000.0
2009-07-06 20:49:00,3.1285,3.13037,3.12542,3.12542,7630000.0
2009-07-06 20:50:00,3.12743,3.13124,3.12633,3.12751,11250000.0
2009-07-06 20:51:00,3.12433,3.13185,3.12433,3.12816,10000000.0
2009-07-06 20:52:00,3.1281,3.13128,3.12638,3.13027,10000000.0
2009-07-06 20:53:00,3.12888,3.13059,3.12545,3.12834,7250000.0
2009-07-06 20:54:00,3.13006,3.13119,3.12734,3.12734,10130000.0
2009-07-06 20:55:00,3.12655,3.13034,3.12452,3.13034,9500000.0
2009-07-06 20:56:00,3.12507,3.13009,3.12507,3.12676,8000000.0
2009-07-06 20:57:00,3.12917,3.13206,3.127,3.13027,12250000.0
2009-07-06 20:58:00,3.12813,3.13098,3.12671,3.13098,18250000.0
2009-07-06 20:59:00,3.12897,3.13148,3.12725,3.12897,10000000.0
2009-07-06 21:00:00,3.12977,3.1343,3.12664,3.12761,7000000.0
2009-07-06 21:01:00,3.12857,3.1308,3.12721,3.12912,9250000.0
2009-07-06 21:02:00,3.12869,3.13123,3.12714,3.12714,11630000.0
2009-07-06 21:03:00,3.12744,3.12975,3.12744,3.12975,7750000.0
2009-07-06 21:04:00,3.13046,3.13084,3.12797,3.12797,6630000.0
2009-07-06 21:05:00,3.12515,3.13066,3.12515,3.12984,8500000.0
2009-07-06 21:06:00,3.12601,3.12963,3.12601,3.1273,5250000.0
2009-07-06 21:07:00,3.12863,3.13169,3.12817,3.13083,12010000.0
2009-07-06 21:08:00,3.13099,3.13142,3.12817,3.13029,10500000.0
2009-07-06 21:09:00,3.12859,3.13014,3.12634,3.1274,10250000.0
2009-07-06 21:10:00,3.12478,3.13111,3.12478,3.12843,9380000.0
2009-07-06 21:11:00,3.13182,3.13182,3.12607,3.12866,5500000.0
2009-07-06 21:12:00,3.13099,3.13099,3.12956,3.1304,5750000.0
2009-07-06 21:13:00,3.12602,3.13135,3.12602,3.13135,6250000.0
2009-07-06 21:14:00,3.12859,3.13205,3.12841,3.12843,11880000.0
2009-07-06 21:15:00,3.12835,3.13033,3.12457,3.12457,10000000.0
2009-07-06 21:16:00,3.13036,3.13036,3.1255,3.12787,11380000.0
2009-07-06 21:17:00,3.12646,3.131,3.12581,3.1308,8000000.0
2009-07-06 21:18:00,3.13085,3.13085,3.12499,3.12818,6750000.0
2009-07-06 21:19:00,3.12803,3.12994,3.127,3.12853,6130000.0
2009-07-06 21:20:00,3.12989,3.13151,3.12683,3.12859,11750000.0
2009-07-06 21:21:00,3.12708,3.12999,3.12697,3.12836,10500000.0
2009-07-06 21:22:00,3.12914,3.1298,3.12448,3.12614,10750000.0
2009-07-06 21:23:00,3.12846,3.12955,3.12732,3.12747,10250000.0
2009-07-06 21:24:00,3.12695,3.12963,3.12537,3.12922,6250000.0
2009-07-06 21:25:00,3.13018,3.13038,3.12543,3.12647,9500000.0
2009-07-06 21:26:00,3.12849,3.13083,3.12641,3.12995,7630000.0
2009-07-06 21:27:00,3.12769,3.12987,3.125,3.125,5500000.0
2009-07-06 21:28:00,3.12624,3.1318,3.12624,3.13068,6250000.0
2009-07-06 21:29:00,3.12968,3.12968,3.12471,3.12872,6500000.0
2009-07-06 21:30:00,3.13057,3.13147,3.12438,3.13057,8000000.0
2009-07-06 21:31:00,3.13,3.13249,3.1288,3.12999,7000000.0
2009-07-06 21:32:00,3.12623,3.13172,3.12623,3.12977,7380000.0
2009-07-06 21:33:00,3.1304,3.13177,3.1291,3.13006,5250000.0
2009-07-06 21:34:00,3.13079,3.1323,3.12932,3.13175,9000000.0
2009-07-06 21:35:00,3.12422,3.13212,3.12422,3.1298,7130000.0
2009-07-06 21:36:00,3.13223,3.13223,3.12725,3.13044,10750000.0
2009-07-06 21:37:00,3.12859,3.13139,3.12727,3.12953,5750000.0
2009-07-06 21:38:00,3.12994,3.13167,3.12852,3.12897,8000000.0
2009-07-06 21:39:00,3.12996,3.1306,3.12621,3.12804,9250000.0
2009-07-06 21:40:00,3.12889,3.13208,3.12728,3.13208,7000000.0
2009-07-06 21:41:00,3.13028,3.13086,3.12501,3.12501,6750000.0
2009-07-06 21:42:00,3.12929,3.13028,3.12929,3.13005,8500000.0
2009-07-06 21:43:00,3.12881,3.12953,3.11994,3.12527,13750000.0
2009-07-06 21:44:00,3.12504,3.1283,3.12374,3.1283,10000000.0
2009-07-06 21:45:00,3.12429,3.12686,3.12197,3.12197,10750000.0
2009-07-06 21:46:00,3.1239,3.12605,3.12199,3.12199,7500000.0
2009-07-06 21:47:00,3.12645,3.12782,3.12415,3.12782,11000000.0
2009-07-06 21:48:00,3.12541,3.1274,3.1233,3.12389,11000000.0
2009-07-06 21:49:00,3.12436,3.12651,3.12151,3.12151,7750000.0
2009-07-06 21:50:00,3.12437,3.1273,3.12019,3.12364,6000000.0
2009-07-06 21:51:00,3.12267,3.12601,3.12267,3.12601,5750000.0
2009-07-06 21:52:00,3.12303,3.12627,3.12294,3.12482,9880000.0
2009-07-06 21:53:00,3.12254,3.12444,3.12079,3.12079,8250000.0
2009-07-06 21:54:00,3.12216,3.12491,3.12033,3.12491,6000000.0
2009-07-06 21:55:00,3.12245,3.12512,3.11928,3.12495,13750000.0
2009-07-06 21:56:00,3.12334,3.12407,3.11888,3.11888,5250000.0
2009-07-06 21:57:00,3.12318,3.12453,3.12024,3.12268,9750000.0
2009-07-06 21:58:00,3.12359,3.12445,3.12197,3.12197,11880000.0
2009-07-06 21:59:00,3.12056,3.12383,3.11901,3.11901,10380000.0
2009-07-06 22:00:00,3.12507,3.12507,3.11805,3.12204,16380000.0
2009-07-06 22:01:00,3.12254,3.12394,3.11968,3.12125,10750000.0
2009-07-06 22:02:00,3.12127,3.12366,3.11678,3.12051,15250000.0
2009-07-06 22:03:00,3.12169,3.12302,3.11724,3.12294,8750000.0
2009-07-06 22:04:00,3.12026,3.12229,3.11784,3.12002,20250000.0
2009-07-06 22:05:00,3.11888,3.12212,3.11493,3.11637,7500000.0
2009-07-06 22:06:00,3.11844,3.12143,3.11594,3.11786,12500000.0
2009-07-06 22:07:00,3.1201,3.1208,3.1172,3.1172,15250000.0
2009-07-06 22:08:00,3.11859,3.12104,3.11569,3.11598,22380000.0
2009-07-06 22:09:00,3.11767,3.12015,3.11262,3.11645,6750000.0
2009-07-06 22:10:00,3.11341,3.12042,3.11341,3.12042,18250000.0
2009-07-06 22:11:00,3.11728,3.12096,3.11284,3.12096,18750000.0
2009-07-06 22:12:00,3.1176,3.11962,3.11308,3.11308,12130000.0
2009-07-06 22:13:00,3.11573,3.11903,3.11167,3.1145,13380000.0
2009-07-06 22:14:00,3.11525,3.1177,3.11403,3.115,11750000.0
2009-07-06 22:15:00,3.11534,3.11746,3.11299,3.11746,7500000.0
2009-07-06 22:16:00,3.11529,3.11602,3.11042,3.11602,10750000.0
2009-07-06 22:17:00,3.11355,3.11801,3.11355,3.11794,6750000.0
2009-07-06 22:18:00,3.11421,3.11697,3.1141,3.11527,7250000.0
2009-07-06 22:19:00,3.11887,3.11887,3.11505,3.11821,7750000.0
2009-07-06 22:20:00,3.11555,3.1194,3.11319,3.11621,11500000.0
2009-07-06 22:21:00,3.11762,3.11875,3.11669,3.11786,13130000.0
2009-07-06 22:22:00,3.11371,3.11851,3.11371,3.11841,6000000.0
2009-07-06 22:23:00,3.11642,3.1187,3.11451,3.11641,8750000.0
2009-07-06 22:24:00,3.11194,3.11744,3.11194,3.11426,6000000.0
2009-07-06 22:25:00,3.11794,3.11901,3.1147,3.11901,8750000.0
2009-07-06 22:26:00,3.11976,3.11976,3.11669,3.1176,11500000.0
2009-07-06 22:27:00,3.11583,3.11683,3.11356,3.11538,5500000.0
2009-07-06 22:28:00,3.11623,3.11879,3.1154,3.11589,8500000.0
2009-07-06 22:29:00,3.11568,3.11839,3.11354,3.11354,11130000.0
2009-07-06 22:30:00,3.11386,3.11778,3.11328,3.11328,7750000.0
2009-07-06 22:31:00,3.11418,3.11862,3.11418,3.11615,11500000.0
2009-07-06 22:32:00,3.11661,3.11661,3.11164,3.11588,6250000.0
2009-07-06 22:33:00,3.11598,3.11894,3.1152,3.11673,15250000.0
2009-07-06 22:34:00,3.11998,3.11998,3.1148,3.11856,8500000.0
2009-07-06 22:35:00,3.11694,3.11896,3.11273,3.11747,9500000.0
2009-07-06 22:36:00,3.11427,3.12196,3.11427,3.1193,11500000.0
2009-07-06 22:37:00,3.11743,3.11918,3.11692,3.11773,6000000.0
2009-07-06 22:38:00,3.11653,3.11931,3.11644,3.11663,14250000.0
2009-07-06 22:39:00,3.11829,3.11932,3.11486,3.11702,8000000.0
2009-07-06 22:40:00,3.11482,3.11819,3.11392,3.11736,9130000.0
2009-07-06 22:41:00,3.1147,3.11895,3.11263,3.11579,10000000.0
2009-07-06 22:42:00,3.11728,3.11728,3.11048,3.11462,8380000.0
2009-07-06 22:43:00,3.11652,3.11853,3.11511,3.11853,8750000.0
2009-07-06 22:44:00,3.11268,3.11771,3.11268,3.11771,7500000.0
2009-07-06 22:45:00,3.11585,3.11875,3.11585,3.11621,8250000.0
2009-07-06 22:46:00,3.1149,3.11902,3.11311,3.1165,11380000.0
2009-07-06 22:47:00,3.11488,3.1193,3.11488,3.11532,7630000.0
2009-07-06 22:48:00,3.11856,3.11856,3.11394,3.11574,6750000.0
2009-07-06 22:49:00,3.11789,3.11848,3.11482,3.1172,8500000.0
2009-07-06 22:50:00,3.11624,3.1182,3.11503,3.11559,9000000.0
2009-07-06 22:51:00,3.11679,3.11823,3.11567,3.11613,7750000.0
2009-07-06 22:52:00,3.11688,3.11888,3.11394,3.11635,13500000.0
2009-07-06 22:53:00,3.1156,3.11925,3.1137,3.11925,9630000.0
2009-07-06 22:54:00,3.11417,3.1179,3.11341,3.11623,14000000.0
2009-07-06 22:55:00,3.11611,3.11877,3.11371,3.11371,7380000.0
2009-07-06 22:56:00,3.11851,3.11936,3.11594,3.11773,7250000.0
2009-07-06 22:57:00,3.11759,3.11904,3.11521,3.11822,11750000.0
2009-07-06 22:58:00,3.1142,3.11879,3.11357,3.11879,14630000.0
2009-07-06 22:59:00,3.11857,3.11923,3.11504,3.11693,13000000.0
2009-07-06 23:00:00,3.11435,3.12001,3.11435,3.11649,9630000.0
2009-07-06 23:02:00,3.11439,3.1185,3.11439,3.11533,9750000.0
2009-07-06 23:03:00,3.11627,3.11627,3.11243,3.11599,9500000.0
2009-07-06 23:04:00,3.11864,3.11864,3.11295,3.11581,8500000.0
2009-07-06 23:05:00,3.11581,3.11857,3.11508,3.11648,7500000.0
2009-07-06 23:06:00,3.11653,3.11788,3.11321,3.11574,8500000.0
2009-07-06 23:07:00,3.11603,3.11819,3.11418,3.11641,10000000.0
2009-07-06 23:08:00,3.11615,3.11936,3.11239,3.11936,11630000.0
2009-07-06 23:09:00,3.11691,3.11739,3.11337,3.11739,13000000.0
2009-07-06 23:10:00,3.11627,3.1189,3.11528,3.11761,9880000.0
2009-07-06 23:11:00,3.11649,3.11649,3.11377,3.11576,9500000.0
2009-07-06 23:12:00,3.11424,3.11963,3.11424,3.117,12380000.0
2009-07-06 23:13:00,3.11573,3.11826,3.11319,3.11319,10750000.0
2009-07-06 23:14:00,3.11696,3.1184,3.11414,3.1184,5500000.0
2009-07-06 23:15:00,3.11622,3.11775,3.11239,3.11569,7500000.0
2009-07-06 23:16:00,3.11619,3.11823,3.11591,3.11645,10250000.0
2009-07-06 23:17:00,3.11679,3.11794,3.11488,3.11774,11000000.0
2009-07-06 23:18:00,3.11877,3.11877,3.11229,3.1175,16000000.0
2009-07-06 23:19:00,3.11617,3.11819,3.11222,3.11819,10250000.0
2009-07-06 23:20:00,3.11383,3.11632,3.11383,3.11571,6250000.0
2009-07-06 23:21:00,3.11687,3.11793,3.11275,3.11573,5750000.0
2009-07-06 23:22:00,3.1168,3.11789,3.11467,3.11641,6750000.0
2009-07-06 23:23:00,3.11888,3.11888,3.11624,3.11649,9500000.0
2009-07-06 23:24:00,3.11619,3.11759,3.11461,3.11614,10500000.0
2009-07-06 23:25:00,3.11908,3.11943,3.11743,3.11942,6250000.0
2009-07-06 23:26:00,3.11966,3.12564,3.11618,3.12564,8750000.0
2009-07-06 23:27:00,3.12445,3.12756,3.12232,3.12756,5500000.0
2009-07-06 23:28:00,3.129,3.12973,3.12175,3.12238,8130000.0
2009-07-06 23:30:00,3.12457,3.12968,3.12391,3.1283,8880000.0
2009-07-06 23:31:00,3.12472,3.12817,3.12472,3.12817,8000000.0
2009-07-06 23:32:00,3.12754,3.12803,3.12341,3.12648,10750000.0
2009-07-06 23:33:00,3.12508,3.13011,3.12354,3.13011,9000000.0
2009-07-06 23:34:00,3.12205,3.12785,3.12205,3.12527,8380000.0
2009-07-06 23:35:00,3.12456,3.1279,3.1224,3.1224,7250000.0
2009-07-06 23:36:00,3.12429,3.12586,3.12172,3.12586,9250000.0
2009-07-06 23:37:00,3.12508,3.12924,3.12508,3.12924,8250000.0
2009-07-06 23:38:00,3.12588,3.1286,3.12505,3.12505,7500000.0
2009-07-06 23:39:00,3.13098,3.13098,3.12493,3.12886,8630000.0
2009-07-06 23:40:00,3.12473,3.13029,3.12352,3.13029,7130000.0
2009-07-06 23:41:00,3.12632,3.12759,3.12418,3.12759,8500000.0
2009-07-06 23:42:00,3.12459,3.1271,3.12457,3.12546,8500000.0
2009-07-06 23:43:00,3.12512,3.12688,3.12409,3.12409,5880000.0
2009-07-06 23:44:00,3.12208,3.12762,3.12208,3.12762,8250000.0
2009-07-06 23:45:00,3.12504,3.12689,3.11941,3.12435,9750000.0
2009-07-06 23:46:00,3.12337,3.12798,3.12178,3.12798,5750000.0
2009-07-06 23:49:00,3.12457,3.12907,3.12113,3.12845,8880000.0
2009-07-06 23:50:00,3.1243,3.12856,3.1243,3.12856,8000000.0
2009-07-06 23:51:00,3.12411,3.12467,3.12318,3.12453,13510000.0
2009-07-06 23:52:00,3.12561,3.12739,3.12151,3.1255,8500000.0
2009-07-06 23:53:00,3.12601,3.1281,3.12297,3.1281,7880000.0
2009-07-06 23:54:00,3.12506,3.12989,3.12506,3.12989,10750000.0
2009-07-06 23:55:00,3.12614,3.12823,3.12593,3.12823,6750000.0
2009-07-06 23:57:00,3.12578,3.12761,3.12265,3.12751,5500000.0
2009-07-06 23:58:00,3.1254,3.12788,3.12395,3.12788,11750000.0
2009-07-07 00:01:00,3.12415,3.12794,3.12397,3.12397,8250000.0
2009-07-07 00:02:00,3.12605,3.12641,3.12252,3.12595,10500000.0
2009-07-07 00:03:00,3.12643,3.12877,3.12621,3.12635,8000000.0
2009-07-07 00:04:00,3.12499,3.12851,3.12263,3.12847,12000000.0
2009-07-07 00:05:00,3.13095,3.13095,3.12417,3.12488,7750000.0
2009-07-07 00:06:00,3.12603,3.13075,3.12603,3.12766,7000000.0
2009-07-07 00:07:00,3.12647,3.12949,3.12547,3.12949,7000000.0
2009-07-07 00:08:00,3.12567,3.12819,3.12432,3.12807,7750000.0
2009-07-07 00:10:00,3.127,3.12874,3.12569,3.12874,9500000.0
2009-07-07 00:11:00,3.12505,3.12842,3.12143,3.12558,15250000.0
2009-07-07 00:12:00,3.12556,3.12712,3.1251,3.1251,6880000.0
2009-07-07 00:13:00,3.12807,3.12819,3.12573,3.12712,6000000.0
2009-07-07 00:14:00,3.12882,3.12882,3.12368,3.12483,14630000.0
2009-07-07 00:15:00,3.12478,3.12802,3.12435,3.12536,11500000.0
2009-07-07 00:16:00,3.12555,3.12805,3.12345,3.12345,8130000.0
2009-07-07 00:17:00,3.1254,3.12877,3.12504,3.12877,9000000.0
2009-07-07 00:18:00,3.1285,3.12852,3.12388,3.12469,7000000.0
2009-07-07 00:20:00,3.12511,3.12802,3.12284,3.12643,13750000.0
2009-07-07 00:21:00,3.12224,3.12686,3.12224,3.12686,5630000.0
2009-07-07 00:22:00,3.12381,3.1258,3.12177,3.12407,9380000.0
2009-07-07 00:23:00,3.12316,3.12713,3.12316,3.1243,8750000.0
2009-07-07 00:24:00,3.12581,3.12614,3.12382,3.12586,6380000.0
2009-07-07 00:25:00,3.12345,3.12647,3.12105,3.12105,9250000.0
2009-07-07 00:26:00,3.12557,3.12643,3.1231,3.12397,7250000.0
2009-07-07 00:27:00,3.12373,3.12569,3.12273,3.12476,7500000.0
2009-07-07 00:28:00,3.12393,3.12691,3.12242,3.12581,9250000.0
2009-07-07 00:29:00,3.1271,3.1271,3.12141,3.12141,8250000.0
2009-07-07 00:30:00,3.12445,3.12592,3.12231,3.12444,10250000.0
2009-07-07 00:31:00,3.1211,3.12724,3.1211,3.12312,9130000.0
2009-07-07 00:32:00,3.12484,3.127,3.12253,3.12253,8500000.0
2009-07-07 00:33:00,3.12479,3.12483,3.12078,3.12483,7750000.0
2009-07-07 00:34:00,3.12575,3.12794,3.12378,3.12466,5630000.0
2009-07-07 00:35:00,3.12423,3.12644,3.12391,3.12391,7500000.0
2009-07-07 00:36:00,3.12523,3.12755,3.12523,3.12553,6750000.0
2009-07-07 00:37:00,3.12486,3.12747,3.12317,3.12317,5500000.0
2009-07-07 00:38:00,3.12444,3.12672,3.12106,3.12106,10500000.0
2009-07-07 00:39:00,3.12183,3.12967,3.12183,3.12967,7500000.0
2009-07-07 00:40:00,3.12444,3.12758,3.12326,3.12758,7750000.0
2009-07-07 00:41:00,3.12573,3.12692,3.12543,3.12543,4000000.0
2009-07-07 00:42:00,3.1242,3.12503,3.11883,3.12453,11250000.0
2009-07-07 00:43:00,3.12551,3.12821,3.12403,3.12821,17750000.0
2009-07-07 00:44:00,3.12467,3.12869,3.12054,3.12869,8500000.0
2009-07-07 00:45:00,3.12311,3.12742,3.12311,3.12742,7500000.0
2009-07-07 00:46:00,3.12564,3.12911,3.12401,3.12838,10000000.0
2009-07-07 00:48:00,3.12511,3.1261,3.12264,3.12301,6000000.0
2009-07-07 00:49:00,3.12422,3.12442,3.12192,3.12405,7380000.0
2009-07-07 00:50:00,3.12658,3.12677,3.12492,3.12557,11380000.0
2009-07-07 00:51:00,3.12406,3.12683,3.12362,3.12422,12130000.0
2009-07-07 00:52:00,3.12738,3.12738,3.12385,3.12685,11750000.0
2009-07-07 00:53:00,3.12156,3.12591,3.11976,3.122,12630000.0
2009-07-07 00:54:00,3.12199,3.12233,3.11771,3.11771,8750000.0
2009-07-07 00:55:00,3.1235,3.12628,3.12146,3.12498,6500000.0
2009-07-07 00:56:00,3.11986,3.12441,3.11986,3.12339,5880000.0
2009-07-07 00:57:00,3.12222,3.12533,3.12222,3.12309,8500000.0
2009-07-07 00:59:00,3.12653,3.12653,3.12302,3.1264,8000000.0
2009-07-07 01:00:00,3.12051,3.12612,3.12051,3.12515,8500000.0
2009-07-07 01:01:00,3.12398,3.12497,3.12307,3.12358,8000000.0
2009-07-07 01:02:00,3.12343,3.12537,3.12025,3.12526,9250000.0
2009-07-07 01:03:00,3.12398,3.12415,3.12096,3.12295,6750000.0
2009-07-07 01:04:00,3.12308,3.12507,3.11962,3.12507,5500000.0
2009-07-07 01:05:00,3.12359,3.12362,3.12019,3.12329,13250000.0
2009-07-07 01:06:00,3.1283,3.1283,3.11998,3.12047,10000000.0
2009-07-07 01:07:00,3.12094,3.12668,3.12094,3.12556,12000000.0
2009-07-07 01:08:00,3.12389,3.12422,3.12055,3.12055,9250000.0
2009-07-07 01:09:00,3.12591,3.12702,3.12287,3.12287,6250000.0
2009-07-07 01:10:00,3.12302,3.12644,3.12203,3.12368,8500000.0
2009-07-07 01:11:00,3.12115,3.12714,3.11989,3.12662,9000000.0
2009-07-07 01:12:00,3.12613,3.12648,3.12365,3.12648,5500000.0
2009-07-07 01:13:00,3.12379,3.1259,3.12371,3.12448,7750000.0
2009-07-07 01:14:00,3.1246,3.12671,3.12304,3.12646,8750000.0
2009-07-07 01:15:00,3.12428,3.12624,3.12252,3.12404,11500000.0
2009-07-07 01:16:00,3.12441,3.12528,3.12067,3.12316,9000000.0
2009-07-07 01:17:00,3.12698,3.12698,3.1187,3.12274,6130000.0
2009-07-07 01:18:00,3.12288,3.12607,3.11972,3.12048,5250000.0
2009-07-07 01:19:00,3.1221,3.12848,3.1221,3.12848,8750000.0
2009-07-07 01:20:00,3.12405,3.12635,3.12329,3.12329,13250000.0
2009-07-07 01:21:00,3.12713,3.12789,3.12349,3.12441,7880000.0
2009-07-07 01:22:00,3.12688,3.12698,3.12182,3.12306,8250000.0
2009-07-07 01:23:00,3.12528,3.12528,3.11929,3.11929,9000000.0
2009-07-07 01:24:00,3.12575,3.12758,3.12264,3.12475,5750000.0
2009-07-07 01:25:00,3.12699,3.12822,3.12466,3.12822,10250000.0
2009-07-07 01:26:00,3.12584,3.12775,3.1224,3.12697,6250000.0
2009-07-07 01:27:00,3.12544,3.12726,3.12174,3.12469,6510000.0
2009-07-07 01:28:00,3.12557,3.1288,3.1216,3.12529,19000000.0
2009-07-07 01:29:00,3.1252,3.12756,3.12394,3.1256,7750000.0
2009-07-07 01:30:00,3.12373,3.12692,3.12294,3.12508,10750000.0
2009-07-07 01:31:00,3.12169,3.12792,3.12169,3.125,19390000.0
2009-07-07 01:32:00,3.12866,3.12866,3.12189,3.12726,6500000.0
2009-07-07 01:33:00,3.12382,3.12706,3.11721,3.12325,18380000.0
2009-07-07 01:34:00,3.12586,3.12666,3.12138,3.12138,7000000.0
2009-07-07 01:35:00,3.1229,3.12618,3.12269,3.12269,8500000.0
2009-07-07 01:36:00,3.12262,3.12478,3.12127,3.12478,6500000.0
2009-07-07 01:37:00,3.12392,3.12726,3.12272,3.12319,6250000.0
2009-07-07 01:38:00,3.12573,3.12705,3.12324,3.12324,5130000.0
2009-07-07 01:39:00,3.12672,3.12672,3.11975,3.12296,8750000.0
2009-07-07 01:40:00,3.12271,3.12468,3.12176,3.12442,8380000.0
2009-07-07 01:41:00,3.1225,3.12619,3.12004,3.12619,7880000.0
2009-07-07 01:42:00,3.12511,3.12671,3.12236,3.12288,13250000.0
2009-07-07 01:43:00,3.12303,3.12641,3.12303,3.12561,8000000.0
2009-07-07 01:44:00,3.12151,3.12542,3.12151,3.12542,6500000.0
2009-07-07 01:45:00,3.12366,3.12696,3.1192,3.12696,6130000.0
2009-07-07 01:46:00,3.12012,3.12361,3.11901,3.12039,6000000.0
2009-07-07 01:47:00,3.1221,3.12409,3.11951,3.12336,6500000.0
2009-07-07 01:48:00,3.12439,3.12439,3.12036,3.12304,7250000.0
2009-07-07 01:49:00,3.11988,3.1249,3.11951,3.12046,8880000.0
2009-07-07 01:50:00,3.12225,3.12512,3.11881,3.12401,8250000.0
2009-07-07 01:51:00,3.12483,3.12495,3.12061,3.12148,8750000.0
2009-07-07 01:52:00,3.12288,3.12331,3.1201,3.12066,5750000.0
2009-07-07 01:53:00,3.1185,3.12272,3.1185,3.12272,9880000.0
2009-07-07 01:54:00,3.11748,3.12302,3.11748,3.12302,9000000.0
2009-07-07 01:55:00,3.11943,3.12244,3.11862,3.1203,11500000.0
2009-07-07 01:56:00,3.12179,3.12428,3.12044,3.12265,9630000.0
2009-07-07 01:57:00,3.12068,3.12368,3.12024,3.12368,8500000.0
2009-07-07 01:58:00,3.1211,3.1238,3.11979,3.11979,5500000.0
2009-07-07 02:01:00,3.12356,3.12423,3.1193,3.1193,5250000.0
2009-07-07 02:02:00,3.12359,3.12385,3.11958,3.1224,12000000.0
2009-07-07 02:03:00,3.12487,3.12605,3.11881,3.11881,6250000.0
2009-07-07 02:04:00,3.12061,3.12308,3.11661,3.11661,18750000.0
2009-07-07 02:05:00,3.12302,3.12444,3.11956,3.12444,14500000.0
2009-07-07 02:06:00,3.1181,3.12374,3.1181,3.12,8500000.0
2009-07-07 02:07:00,3.12067,3.12407,3.11946,3.12216,12130000.0
2009-07-07 02:08:00,3.12271,3.12344,3.12068,3.12068,5880000.0
2009-07-07 02:09:00,3.12005,3.12293,3.11851,3.12142,9250000.0
2009-07-07 02:10:00,3.12132,3.12342,3.12062,3.12342,9880000.0
2009-07-07 02:11:00,3.11841,3.12281,3.11841,3.12276,7500000.0
2009-07-07 02:12:00,3.12342,3.12436,3.1212,3.12359,9630000.0
2009-07-07 02:13:00,3.1192,3.12412,3.11819,3.12289,11380000.0
2009-07-07 02:14:00,3.12381,3.12527,3.11851,3.12114,13500000.0
2009-07-07 02:15:00,3.12107,3.12566,3.11858,3.12505,17500000.0
2009-07-07 02:16:00,3.12472,3.125,3.11923,3.125,10380000.0
2009-07-07 02:17:00,3.12113,3.12494,3.11827,3.12436,12380000.0
2009-07-07 02:18:00,3.12499,3.1279,3.12081,3.12531,16250000.0
2009-07-07 02:19:00,3.12226,3.12507,3.12226,3.12485,7750000.0
2009-07-07 02:20:00,3.12096,3.12478,3.1179,3.12413,5880000.0
2009-07-07 02:21:00,3.12365,3.12497,3.12037,3.12037,8130000.0
2009-07-07 02:22:00,3.12156,3.12657,3.12116,3.1215,16500000.0
2009-07-07 02:23:00,3.12057,3.1248,3.12055,3.12451,7250000.0
2009-07-07 02:24:00,3.12322,3.12436,3.11982,3.11982,12380000.0
2009-07-07 02:25:00,3.12139,3.12572,3.11882,3.12572,14250000.0
2009-07-07 02:26:00,3.12045,3.12471,3.12019,3.12471,9250000.0
2009-07-07 02:27:00,3.12249,3.12745,3.12223,3.12544,12750000.0
2009-07-07 02:28:00,3.12294,3.12638,3.11973,3.12638,7500000.0
2009-07-07 02:29:00,3.11851,3.12697,3.11851,3.12697,8750000.0
2009-07-07 02:30:00,3.12339,3.12627,3.12339,3.12627,6750000.0
2009-07-07 02:31:00,3.1249,3.12607,3.1214,3.12441,10000000.0
2009-07-07 02:32:00,3.12652,3.12682,3.12216,3.1226,11750000.0
2009-07-07 02:33:00,3.12038,3.12539,3.11846,3.11846,12380000.0
2009-07-07 02:34:00,3.12587,3.12634,3.11956,3.12391,12630000.0
2009-07-07 02:35:00,3.11896,3.12518,3.11896,3.12205,5750000.0
2009-07-07 02:36:00,3.12414,3.12496,3.12082,3.12082,14250000.0
2009-07-07 02:37:00,3.12269,3.12679,3.12042,3.12297,13380000.0
2009-07-07 02:38:00,3.12466,3.1264,3.12203,3.12203,13500000.0
2009-07-07 02:39:00,3.12255,3.12643,3.12255,3.12435,7000000.0
2009-07-07 02:40:00,3.1228,3.12646,3.12265,3.12612,11000000.0
2009-07-07 02:41:00,3.1238,3.12642,3.12189,3.12493,16630000.0
2009-07-07 02:42:00,3.12033,3.12643,3.12033,3.12643,11500000.0
2009-07-07 02:43:00,3.12356,3.12663,3.12262,3.12432,10750000.0
2009-07-07 02:44:00,3.12341,3.12537,3.12327,3.12473,7250000.0
2009-07-07 02:45:00,3.1259,3.1259,3.12063,3.12264,8750000.0
2009-07-07 02:46:00,3.12617,3.12701,3.12058,3.12058,10000000.0
2009-07-07 02:47:00,3.12537,3.12618,3.1232,3.12618,5250000.0
2009-07-07 02:48:00,3.12282,3.12829,3.12282,3.12553,12380000.0
2009-07-07 02:49:00,3.12619,3.12619,3.11889,3.12141,11250000.0
2009-07-07 02:50:00,3.12534,3.12534,3.12448,3.12451,5130000.0
2009-07-07 02:51:00,3.12594,3.1264,3.12315,3.12315,5630000.0
2009-07-07 02:52:00,3.12341,3.1266,3.12191,3.12312,12000000.0
2009-07-07 02:53:00,3.12309,3.12536,3.12309,3.12404,7750000.0
2009-07-07 02:54:00,3.12408,3.12601,3.12237,3.12474,6130000.0
2009-07-07 02:55:00,3.12523,3.1266,3.12432,3.12432,5750000.0
2009-07-07 02:56:00,3.12586,3.1268,3.12113,3.12411,6750000.0
2009-07-07 02:57:00,3.12608,3.12801,3.12376,3.12376,11000000.0
2009-07-07 02:58:00,3.12618,3.12846,3.12447,3.12447,10000000.0
2009-07-07 02:59:00,3.12467,3.12838,3.1234,3.12517,8750000.0
2009-07-07 03:00:00,3.12402,3.12712,3.12165,3.12536,11500000.0
2009-07-07 03:01:00,3.12534,3.12627,3.12184,3.12356,14250000.0
2009-07-07 03:02:00,3.12586,3.12694,3.12221,3.12221,6750000.0
2009-07-07 03:03:00,3.12469,3.12793,3.12307,3.12415,16750000.0
2009-07-07 03:04:00,3.12532,3.1283,3.12487,3.12531,9000000.0
2009-07-07 03:05:00,3.12519,3.12748,3.1233,3.12432,10250000.0
2009-07-07 03:06:00,3.12337,3.12763,3.12099,3.1255,10630000.0
2009-07-07 03:07:00,3.12313,3.12649,3.12313,3.12649,12250000.0
2009-07-07 03:08:00,3.12509,3.12761,3.12479,3.12761,10630000.0
2009-07-07 03:09:00,3.1231,3.12802,3.1231,3.12727,11130000.0
2009-07-07 03:10:00,3.12172,3.12812,3.12172,3.12586,14130000.0
2009-07-07 03:11:00,3.12851,3.12851,3.12133,3.12133,9750000.0
2009-07-07 03:12:00,3.124,3.12957,3.124,3.12575,9880000.0
2009-07-07 03:13:00,3.12519,3.12709,3.1231,3.1231,11000000.0
2009-07-07 03:14:00,3.128,3.128,3.12464,3.12545,10380000.0
2009-07-07 03:15:00,3.12392,3.12764,3.12197,3.12581,10500000.0
2009-07-07 03:16:00,3.12543,3.12711,3.12223,3.12364,7630000.0
2009-07-07 03:17:00,3.12325,3.12673,3.12187,3.12596,9250000.0
2009-07-07 03:18:00,3.12507,3.12684,3.12424,3.12426,11500000.0
2009-07-07 03:19:00,3.12545,3.13002,3.12229,3.12306,19250000.0
2009-07-07 03:20:00,3.12564,3.12804,3.12546,3.12657,5880000.0
2009-07-07 03:21:00,3.12723,3.12806,3.12168,3.1238,7000000.0
2009-07-07 03:22:00,3.12653,3.12844,3.12074,3.12074,10750000.0
2009-07-07 03:23:00,3.12763,3.12931,3.12296,3.1258,8880000.0
2009-07-07 03:24:00,3.12397,3.13003,3.12231,3.12426,12880000.0
2009-07-07 03:25:00,3.12905,3.12935,3.12381,3.12935,6500000.0
2009-07-07 03:26:00,3.12644,3.12964,3.12406,3.12406,8750000.0
2009-07-07 03:27:00,3.12701,3.12908,3.12395,3.12761,9250000.0
2009-07-07 03:28:00,3.1285,3.12881,3.12599,3.12599,9880000.0
2009-07-07 03:29:00,3.12835,3.12931,3.12697,3.12931,7130000.0
2009-07-07 03:30:00,3.12564,3.1297,3.12564,3.12686,7750000.0
2009-07-07 03:31:00,3.12648,3.12918,3.12534,3.12683,8250000.0
2009-07-07 03:32:00,3.127,3.12976,3.12448,3.12581,11250000.0
2009-07-07 03:33:00,3.1276,3.12834,3.12415,3.12513,12250000.0
2009-07-07 03:34:00,3.12418,3.12886,3.12191,3.12617,12250000.0
2009-07-07 03:35:00,3.12575,3.12857,3.1242,3.12613,7750000.0
2009-07-07 03:36:00,3.12922,3.12922,3.12414,3.12775,6750000.0
2009-07-07 03:37:00,3.12717,3.1291,3.12658,3.12902,9750000.0
2009-07-07 03:38:00,3.12721,3.1279,3.12339,3.12339,5630000.0
2009-07-07 03:39:00,3.126,3.12845,3.12401,3.12812,10250000.0
2009-07-07 03:40:00,3.12359,3.12744,3.12359,3.12723,10130000.0
2009-07-07 03:41:00,3.1252,3.12782,3.12501,3.12501,6380000.0
2009-07-07 03:42:00,3.12671,3.12927,3.1255,3.12697,6500000.0
2009-07-07 03:43:00,3.12976,3.12977,3.12366,3.12366,9000000.0
2009-07-07 03:44:00,3.12906,3.12906,3.12617,3.12832,5500000.0
2009-07-07 03:45:00,3.12363,3.12834,3.12363,3.12446,7000000.0
2009-07-07 03:46:00,3.1297,3.1297,3.12429,3.12658,18500000.0
2009-07-07 03:47:00,3.12721,3.12999,3.12485,3.12485,7000000.0
2009-07-07 03:48:00,3.13031,3.13031,3.12629,3.12647,8000000.0
2009-07-07 03:49:00,3.12721,3.13067,3.12721,3.1285,8250000.0
2009-07-07 03:50:00,3.12861,3.13051,3.12473,3.12731,5250000.0
2009-07-07 03:51:00,3.12746,3.13016,3.12541,3.12841,9000000.0
2009-07-07 03:52:00,3.12996,3.13043,3.12447,3.12447,7380000.0
2009-07-07 03:53:00,3.12837,3.13091,3.1259,3.1271,9880000.0
2009-07-07 03:54:00,3.1285,3.12973,3.12564,3.12872,7500000.0
2009-07-07 03:55:00,3.13276,3.1331,3.12805,3.12831,15250000.0
2009-07-07 03:56:00,3.12642,3.13093,3.12508,3.13093,12000000.0
2009-07-07 03:57:00,3.1264,3.13062,3.1264,3.12887,9000000.0
2009-07-07 03:58:00,3.12783,3.13025,3.12508,3.13025,6500000.0
2009-07-07 03:59:00,3.12842,3.12986,3.12665,3.12731,7500000.0
2009-07-07 04:00:00,3.12926,3.12986,3.1251,3.12688,10000000.0
2009-07-07 04:01:00,3.12813,3.12947,3.12642,3.12832,8130000.0
2009-07-07 04:02:00,3.12638,3.12998,3.12638,3.12933,8500000.0
2009-07-07 04:03:00,3.12963,3.13091,3.12714,3.12951,7500000.0
2009-07-07 04:04:00,3.12886,3.13044,3.1263,3.1263,5500000.0
2009-07-07 04:05:00,3.12759,3.13063,3.12749,3.13063,9750000.0
2009-07-07 04:06:00,3.12728,3.13093,3.12728,3.12795,10000000.0
2009-07-07 04:07:00,3.12742,3.13046,3.12458,3.13046,10500000.0
2009-07-07 04:08:00,3.12777,3.13098,3.12602,3.13018,9000000.0
2009-07-07 04:09:00,3.12773,3.13051,3.12673,3.12842,13750000.0
2009-07-07 04:10:00,3.12783,3.13077,3.12598,3.12852,8750000.0
2009-07-07 04:11:00,3.12456,3.12924,3.12456,3.12605,9380000.0
2009-07-07 04:12:00,3.12726,3.12928,3.12431,3.12479,10250000.0
2009-07-07 04:13:00,3.12767,3.12993,3.12428,3.12589,18630000.0
2009-07-07 04:14:00,3.12649,3.12857,3.12538,3.12857,5880000.0
2009-07-07 04:15:00,3.12911,3.12915,3.12627,3.12627,7000000.0
2009-07-07 04:16:00,3.12902,3.12902,3.12468,3.12468,7750000.0
2009-07-07 04:17:00,3.12599,3.12873,3.12599,3.12873,14250000.0
2009-07-07 04:18:00,3.12658,3.1293,3.12557,3.12578,13880000.0
2009-07-07 04:19:00,3.12541,3.12928,3.12541,3.12596,11750000.0
2009-07-07 04:20:00,3.12753,3.12784,3.12283,3.12715,7750000.0
2009-07-07 04:21:00,3.12687,3.12929,3.12566,3.12929,7750000.0
2009-07-07 04:22:00,3.12896,3.13017,3.12461,3.1285,8500000.0
2009-07-07 04:23:00,3.12601,3.12837,3.12363,3.1261,9750000.0
2009-07-07 04:24:00,3.12705,3.12915,3.1239,3.12691,8000000.0
2009-07-07 04:25:00,3.12442,3.12964,3.12256,3.12629,9630000.0
2009-07-07 04:26:00,3.12487,3.12804,3.12349,3.12349,8000000.0
2009-07-07 04:27:00,3.12757,3.12915,3.12651,3.12815,8500000.0
2009-07-07 04:28:00,3.12597,3.12942,3.1251,3.12728,11750000.0
2009-07-07 04:29:00,3.12898,3.12898,3.12357,3.12604,13630000.0
2009-07-07 04:30:00,3.12568,3.12902,3.12344,3.12902,9500000.0
2009-07-07 04:32:00,3.12705,3.12874,3.12682,3.12866,8000000.0
2009-07-07 04:33:00,3.1272,3.12828,3.12234,3.12234,5250000.0
2009-07-07 04:34:00,3.12128,3.12979,3.12104,3.12104,13250000.0
2009-07-07 04:35:00,3.12634,3.12941,3.12347,3.12941,11500000.0
2009-07-07 04:36:00,3.1278,3.1278,3.1227,3.1236,7500000.0
2009-07-07 04:37:00,3.12337,3.1301,3.12337,3.12375,12750000.0
2009-07-07 04:38:00,3.12751,3.12864,3.12394,3.12476,11500000.0
2009-07-07 04:39:00,3.12268,3.12907,3.12268,3.12339,9250000.0
2009-07-07 04:40:00,3.12541,3.12652,3.12267,3.12596,8250000.0
2009-07-07 04:41:00,3.12632,3.12671,3.12265,3.12529,12500000.0
2009-07-07 04:42:00,3.12602,3.12851,3.12297,3.12605,15000000.0
2009-07-07 04:43:00,3.12917,3.12917,3.11997,3.12583,9250000.0
2009-07-07 04:44:00,3.12427,3.12813,3.12427,3.12571,8750000.0
2009-07-07 04:45:00,3.12829,3.12829,3.12195,3.12354,7250000.0
2009-07-07 04:46:00,3.12707,3.12804,3.12463,3.12517,12500000.0
2009-07-07 04:47:00,3.12633,3.12793,3.12353,3.12353,8380000.0
2009-07-07 04:48:00,3.12681,3.12879,3.12369,3.12369,9750000.0
2009-07-07 04:49:00,3.12503,3.12922,3.12503,3.12922,14000000.0
2009-07-07 04:50:00,3.12894,3.12894,3.12197,3.1267,10250000.0
2009-07-07 04:51:00,3.12962,3.12962,3.12601,3.12639,8250000.0
2009-07-07 04:52:00,3.12627,3.12875,3.12467,3.12749,6000000.0
2009-07-07 04:53:00,3.12642,3.12912,3.12642,3.12744,7000000.0
2009-07-07 04:54:00,3.13017,3.13092,3.12661,3.12661,10000000.0
2009-07-07 04:55:00,3.12782,3.12782,3.12244,3.12307,8250000.0
2009-07-07 04:56:00,3.12609,3.12901,3.12424,3.12901,5250000.0
2009-07-07 04:57:00,3.12961,3.12961,3.12558,3.12721,6750000.0
2009-07-07 04:58:00,3.12819,3.12947,3.12538,3.12602,11000000.0
2009-07-07 04:59:00,3.12657,3.12789,3.12657,3.12696,9880000.0
2009-07-07 05:00:00,3.12635,3.13022,3.12628,3.12788,9130000.0
2009-07-07 05:01:00,3.12588,3.12913,3.12556,3.12556,7750000.0
2009-07-07 05:02:00,3.12727,3.13025,3.12309,3.12309,12630000.0
2009-07-07 05:03:00,3.12642,3.13087,3.12617,3.13087,6750000.0
2009-07-07 05:04:00,3.12725,3.12953,3.12523,3.12837,15000000.0
2009-07-07 05:05:00,3.12722,3.13035,3.1247,3.12667,10000000.0
2009-07-07 05:06:00,3.12545,3.1297,3.12545,3.12737,10250000.0
2009-07-07 05:07:00,3.1267,3.13009,3.1267,3.12789,12250000.0
2009-07-07 05:08:00,3.12728,3.13,3.12435,3.12628,5500000.0
2009-07-07 05:09:00,3.12863,3.12942,3.12395,3.12869,10750000.0
2009-07-07 05:10:00,3.12629,3.12936,3.12225,3.12802,12250000.0
2009-07-07 05:11:00,3.12593,3.12915,3.12593,3.12619,7750000.0
2009-07-07 05:12:00,3.12646,3.12883,3.12377,3.12775,12000000.0
2009-07-07 05:13:00,3.12651,3.12883,3.12597,3.12597,6750000.0
2009-07-07 05:14:00,3.1221,3.12969,3.1221,3.12817,5500000.0
2009-07-07 05:15:00,3.12638,3.12977,3.12636,3.1294,6250000.0
2009-07-07 05:16:00,3.12969,3.13153,3.12636,3.12636,17130000.0
2009-07-07 05:17:00,3.12673,3.12934,3.12673,3.12856,6750000.0
2009-07-07 05:18:00,3.12818,3.12923,3.12448,3.12448,8630000.0
2009-07-07 05:19:00,3.12695,3.12967,3.1241,3.1241,8000000.0
2009-07-07 05:20:00,3.12936,3.12936,3.12498,3.12498,9750000.0
2009-07-07 05:21:00,3.12817,3.13015,3.12353,3.12914,18500000.0
2009-07-07 05:22:00,3.12722,3.12838,3.12308,3.12308,7500000.0
2009-07-07 05:23:00,3.12669,3.12919,3.12555,3.12919,10250000.0
2009-07-07 05:24:00,3.12418,3.12867,3.12379,3.12634,7880000.0
2009-07-07 05:25:00,3.12649,3.12832,3.12596,3.12776,5500000.0
2009-07-07 05:26:00,3.12599,3.12914,3.12347,3.12693,16750000.0
2009-07-07 05:27:00,3.12601,3.12815,3.12392,3.12626,16000000.0
2009-07-07 05:28:00,3.12593,3.12745,3.12501,3.12501,5250000.0
2009-07-07 05:29:00,3.12567,3.12784,3.12277,3.12784,7750000.0
2009-07-07 05:30:00,3.12608,3.12923,3.12432,3.12912,5630000.0
2009-07-07 05:31:00,3.12669,3.12886,3.12463,3.12862,9250000.0
2009-07-07 05:32:00,3.12624,3.12831,3.12453,3.12597,9000000.0
2009-07-07 05:33:00,3.12548,3.12971,3.12548,3.12971,6250000.0
2009-07-07 05:34:00,3.12568,3.12804,3.12502,3.12672,8750000.0
2009-07-07 05:35:00,3.12774,3.12774,3.12306,3.12578,7380000.0
2009-07-07 05:36:00,3.12704,3.12806,3.12581,3.12581,7000000.0
2009-07-07 05:37:00,3.12644,3.12865,3.12481,3.12481,5880000.0
2009-07-07 05:38:00,3.12608,3.12888,3.12608,3.12832,15130000.0
2009-07-07 05:39:00,3.12603,3.12834,3.12188,3.12589,9630000.0
2009-07-07 05:40:00,3.13007,3.13007,3.1259,3.1259,5500000.0
2009-07-07 05:41:00,3.12573,3.12883,3.12285,3.12883,14510000.0
2009-07-07 05:42:00,3.12639,3.1284,3.12199,3.12818,6500000.0
2009-07-07 05:43:00,3.12694,3.12779,3.12428,3.1245,5750000.0
2009-07-07 05:44:00,3.12278,3.12806,3.12278,3.12806,10250000.0
2009-07-07 05:45:00,3.12503,3.12672,3.12427,3.12469,9750000.0
2009-07-07 05:46:00,3.12421,3.12627,3.12303,3.12516,10000000.0
2009-07-07 05:47:00,3.1258,3.12743,3.12524,3.1257,5500000.0
2009-07-07 05:48:00,3.12269,3.12687,3.12226,3.12687,8500000.0
2009-07-07 05:49:00,3.12652,3.12727,3.12331,3.12331,9000000.0
2009-07-07 05:50:00,3.12434,3.12701,3.12069,3.12294,6750000.0
2009-07-07 05:51:00,3.1234,3.12467,3.12188,3.12444,14500000.0
2009-07-07 05:52:00,3.12371,3.12664,3.12106,3.12357,9380000.0
2009-07-07 05:53:00,3.12341,3.12655,3.12049,3.12565,10000000.0
2009-07-07 05:54:00,3.12612,3.1277,3.12297,3.12362,5500000.0
2009-07-07 05:55:00,3.12659,3.12659,3.12328,3.12328,8000000.0
2009-07-07 05:56:00,3.12592,3.12761,3.12287,3.12287,11880000.0
2009-07-07 05:57:00,3.12496,3.12663,3.12152,3.12391,8750000.0
2009-07-07 05:58:00,3.12249,3.12574,3.12212,3.12212,5750000.0
2009-07-07 05:59:00,3.12011,3.12523,3.12011,3.12304,6500000.0
2009-07-07 06:00:00,3.11805,3.12659,3.11805,3.12659,9500000.0
2009-07-07 06:01:00,3.12399,3.12624,3.12392,3.12436,8750000.0
2009-07-07 06:02:00,3.12543,3.12665,3.11976,3.12665,14750000.0
2009-07-07 06:03:00,3.12754,3.12866,3.12457,3.12603,7380000.0
2009-07-07 06:04:00,3.12431,3.12606,3.12274,3.1242,9000000.0
2009-07-07 06:05:00,3.1241,3.12729,3.12409,3.12617,11750000.0
2009-07-07 06:06:00,3.12473,3.1289,3.12457,3.12471,9500000.0
2009-07-07 06:07:00,3.12349,3.1267,3.12349,3.12592,7500000.0
2009-07-07 06:08:00,3.12546,3.12833,3.12546,3.12798,10500000.0
2009-07-07 06:09:00,3.12466,3.1292,3.12043,3.1292,11250000.0
2009-07-07 06:10:00,3.12403,3.12665,3.12119,3.12665,8500000.0
2009-07-07 06:11:00,3.12438,3.12777,3.124,3.12568,9750000.0
2009-07-07 06:12:00,3.1232,3.12656,3.1232,3.12448,7000000.0
2009-07-07 06:13:00,3.12504,3.12827,3.12383,3.12439,9510000.0
2009-07-07 06:14:00,3.12258,3.12778,3.12258,3.12472,15000000.0
2009-07-07 06:15:00,3.12396,3.12683,3.12318,3.12537,6250000.0
2009-07-07 06:16:00,3.12477,3.12713,3.12263,3.12675,17250000.0
2009-07-07 06:17:00,3.12421,3.12736,3.12421,3.12475,7000000.0
2009-07-07 06:18:00,3.12554,3.12708,3.12215,3.1254,5500000.0
2009-07-07 06:19:00,3.12369,3.12623,3.12369,3.12539,12750000.0
2009-07-07 06:20:00,3.12114,3.12751,3.12091,3.12654,14500000.0
2009-07-07 06:21:00,3.12621,3.12669,3.12362,3.12378,8000000.0
2009-07-07 06:22:00,3.12617,3.12683,3.12108,3.12531,17500000.0
2009-07-07 06:23:00,3.12028,3.12778,3.12028,3.12668,5500000.0
2009-07-07 06:24:00,3.12143,3.12735,3.12143,3.1241,10500000.0
2009-07-07 06:25:00,3.12572,3.12697,3.12088,3.12639,16000000.0
2009-07-07 06:26:00,3.12305,3.12645,3.12214,3.12559,9250000.0
2009-07-07 06:27:00,3.12987,3.12987,3.12658,3.12933,8500000.0
2009-07-07 06:28:00,3.12503,3.12561,3.12126,3.12464,5250000.0
2009-07-07 06:29:00,3.12388,3.12701,3.12282,3.12292,9500000.0
2009-07-07 06:30:00,3.12607,3.1279,3.1204,3.1204,10630000.0
2009-07-07 06:31:00,3.12748,3.12784,3.1226,3.1245,11000000.0
2009-07-07 06:32:00,3.12849,3.12902,3.12411,3.1253,10000000.0
2009-07-07 06:33:00,3.12807,3.12825,3.12243,3.12535,8750000.0
2009-07-07 06:34:00,3.12568,3.12721,3.12372,3.12372,8500000.0
2009-07-07 06:35:00,3.12294,3.12363,3.12147,3.12332,7000000.0
2009-07-07 06:36:00,3.12841,3.12841,3.12408,3.12408,6130000.0
2009-07-07 06:37:00,3.12489,3.12624,3.12214,3.12624,13630000.0
2009-07-07 06:38:00,3.12151,3.1266,3.12151,3.1266,12500000.0
2009-07-07 06:39:00,3.12219,3.12723,3.12083,3.12404,10250000.0
2009-07-07 06:40:00,3.12484,3.12705,3.12387,3.12705,7250000.0
2009-07-07 06:41:00,3.12287,3.12674,3.12262,3.12469,10000000.0
2009-07-07 06:42:00,3.12432,3.12557,3.12228,3.12228,12000000.0
2009-07-07 06:43:00,3.12554,3.12625,3.12205,3.12503,17500000.0
2009-07-07 06:44:00,3.11816,3.12433,3.11816,3.11826,8000000.0
2009-07-07 06:45:00,3.12294,3.12377,3.11957,3.12223,12000000.0
2009-07-07 06:46:00,3.12085,3.12326,3.11769,3.12048,7000000.0
2009-07-07 06:47:00,3.12186,3.12273,3.1159,3.1192,11500000.0
2009-07-07 06:48:00,3.12335,3.12378,3.11665,3.11665,13250000.0
2009-07-07 06:49:00,3.12198,3.12401,3.11887,3.12376,11000000.0
2009-07-07 06:50:00,3.1148,3.12196,3.1148,3.11859,9500000.0
2009-07-07 06:51:00,3.12384,3.12406,3.12053,3.12158,10000000.0
2009-07-07 06:52:00,3.12346,3.12381,3.11895,3.11895,6500000.0
2009-07-07 06:53:00,3.12103,3.1227,3.11607,3.1227,8500000.0
2009-07-07 06:54:00,3.1184,3.12317,3.11698,3.12139,10380000.0
2009-07-07 06:55:00,3.1233,3.12416,3.1137,3.11377,15880000.0
2009-07-07 06:56:00,3.11592,3.11714,3.11122,3.11278,8130000.0
2009-07-07 06:57:00,3.11351,3.11716,3.11302,3.11436,10250000.0
2009-07-07 06:58:00,3.11035,3.11773,3.11035,3.11604,7880000.0
2009-07-07 06:59:00,3.11544,3.11783,3.1147,3.11598,6750000.0
2009-07-07 07:00:00,3.11636,3.11735,3.11355,3.11355,5880000.0
2009-07-07 07:01:00,3.11587,3.11596,3.11108,3.11527,9250000.0
2009-07-07 07:02:00,3.11419,3.11555,3.11066,3.11168,8000000.0
2009-07-07 07:03:00,3.11475,3.11611,3.11197,3.11611,9250000.0
2009-07-07 07:04:00,3.11626,3.11626,3.11108,3.11429,9630000.0
2009-07-07 07:05:00,3.11121,3.11664,3.11081,3.11423,11250000.0
2009-07-07 07:06:00,3.11436,3.11721,3.11226,3.1169,6130000.0
2009-07-07 07:07:00,3.11226,3.11637,3.11226,3.11626,10500000.0
2009-07-07 07:08:00,3.1136,3.11607,3.11336,3.11357,8000000.0
2009-07-07 07:09:00,3.11551,3.11551,3.11224,3.11388,9000000.0
2009-07-07 07:10:00,3.11411,3.11553,3.10942,3.1127,14250000.0
2009-07-07 07:11:00,3.11263,3.11548,3.11031,3.11031,12000000.0
2009-07-07 07:12:00,3.11208,3.11527,3.11208,3.1124,9500000.0
2009-07-07 07:13:00,3.11333,3.11433,3.10975,3.11252,9750000.0
2009-07-07 07:14:00,3.11242,3.11477,3.11195,3.11282,5500000.0
2009-07-07 07:15:00,3.11285,3.1147,3.10981,3.10981,6500000.0
2009-07-07 07:16:00,3.11437,3.11646,3.11318,3.1148,9500000.0
2009-07-07 07:17:00,3.11471,3.11591,3.11094,3.11457,7630000.0
2009-07-07 07:18:00,3.11389,3.11643,3.11298,3.11298,13880000.0
2009-07-07 07:19:00,3.11379,3.11674,3.11129,3.11248,5880000.0
2009-07-07 07:20:00,3.11631,3.11856,3.11395,3.11395,5500000.0
2009-07-07 07:21:00,3.11611,3.11797,3.11279,3.1156,10500000.0
2009-07-07 07:22:00,3.11821,3.11878,3.11411,3.11544,9000000.0
2009-07-07 07:23:00,3.11599,3.11831,3.11599,3.11599,15250000.0
2009-07-07 07:24:00,3.11534,3.11612,3.11135,3.11135,13380000.0
2009-07-07 07:25:00,3.11672,3.11857,3.11298,3.11628,12880000.0
2009-07-07 07:26:00,3.11616,3.11788,3.11353,3.11353,12750000.0
2009-07-07 07:27:00,3.11244,3.11913,3.11244,3.11805,20880000.0
2009-07-07 07:28:00,3.11901,3.11901,3.1124,3.11372,16500000.0
2009-07-07 07:29:00,3.11679,3.11872,3.11554,3.11796,9500000.0
2009-07-07 07:30:00,3.1179,3.12071,3.11697,3.11697,8500000.0
2009-07-07 07:31:00,3.11887,3.12162,3.11778,3.1199,17750000.0
2009-07-07 07:32:00,3.11919,3.12133,3.11703,3.11879,6250000.0
2009-07-07 07:33:00,3.1207,3.12783,3.1207,3.122,8250000.0
2009-07-07 07:34:00,3.1155,3.12117,3.1155,3.11794,8750000.0
2009-07-07 07:35:00,3.11571,3.12685,3.11571,3.11889,9380000.0
2009-07-07 07:36:00,3.1194,3.12026,3.11646,3.11811,13750000.0
2009-07-07 07:37:00,3.11955,3.11988,3.11491,3.11491,11250000.0
2009-07-07 07:38:00,3.11863,3.11977,3.11577,3.11681,12250000.0
2009-07-07 07:39:00,3.11729,3.12062,3.11729,3.11832,8000000.0
2009-07-07 07:40:00,3.11725,3.12038,3.11725,3.11766,7750000.0
2009-07-07 07:41:00,3.11723,3.12004,3.1153,3.11946,12250000.0
2009-07-07 07:42:00,3.11498,3.12179,3.11497,3.11912,7630000.0
2009-07-07 07:43:00,3.11796,3.12062,3.11543,3.12009,7880000.0
2009-07-07 07:44:00,3.11818,3.12106,3.11439,3.11846,12760000.0
2009-07-07 07:45:00,3.11551,3.12027,3.11551,3.11842,7510000.0
2009-07-07 07:46:00,3.11573,3.12045,3.11502,3.11502,10880000.0
2009-07-07 07:47:00,3.11978,3.12129,3.1188,3.1188,7130000.0
2009-07-07 07:48:00,3.12017,3.12203,3.11611,3.11982,7250000.0
2009-07-07 07:49:00,3.11949,3.12236,3.11585,3.11736,7500000.0
2009-07-07 07:50:00,3.12208,3.12215,3.11849,3.12029,12250000.0
2009-07-07 07:51:00,3.11931,3.12172,3.11931,3.12172,6250000.0
2009-07-07 07:52:00,3.11949,3.12052,3.11645,3.11859,7000000.0
2009-07-07 07:53:00,3.12099,3.12167,3.11666,3.12101,6500000.0
2009-07-07 07:54:00,3.11943,3.12354,3.11669,3.12354,8250000.0
2009-07-07 07:55:00,3.1202,3.12348,3.12006,3.12048,6500000.0
2009-07-07 07:56:00,3.11963,3.12388,3.11963,3.12219,11500000.0
2009-07-07 07:57:00,3.12251,3.1239,3.11949,3.1239,5750000.0
2009-07-07 07:58:00,3.12249,3.12517,3.12116,3.12373,9500000.0
2009-07-07 07:59:00,3.12381,3.12574,3.1209,3.12304,16750000.0
2009-07-07 08:00:00,3.12293,3.12466,3.11837,3.12123,5250000.0
2009-07-07 08:01:00,3.12352,3.12452,3.11781,3.12163,11500000.0
2009-07-07 08:02:00,3.12372,3.12438,3.1186,3.12017,11380000.0
2009-07-07 08:03:00,3.12427,3.12427,3.11904,3.12109,13750000.0
2009-07-07 08:04:00,3.12251,3.12416,3.11929,3.12416,10750000.0
2009-07-07 08:05:00,3.12461,3.12533,3.12163,3.12482,11880000.0
2009-07-07 08:06:00,3.12198,3.12484,3.11977,3.12279,7500000.0
2009-07-07 08:07:00,3.12408,3.12621,3.12362,3.12536,6250000.0
2009-07-07 08:08:00,3.12416,3.1253,3.12269,3.12522,9500000.0
2009-07-07 08:09:00,3.12122,3.12405,3.11818,3.12405,6750000.0
2009-07-07 08:10:00,3.11868,3.1233,3.11841,3.12052,8500000.0
2009-07-07 08:11:00,3.12202,3.12308,3.11879,3.12119,11000000.0
2009-07-07 08:12:00,3.12252,3.12466,3.12042,3.12337,11000000.0
2009-07-07 08:13:00,3.12043,3.12343,3.11964,3.12119,13500000.0
2009-07-07 08:14:00,3.12159,3.12328,3.11768,3.12328,6750000.0
2009-07-07 08:15:00,3.12338,3.12363,3.12104,3.12209,5500000.0
2009-07-07 08:16:00,3.12499,3.12499,3.12188,3.12308,12250000.0
2009-07-07 08:17:00,3.12592,3.12592,3.12044,3.12333,9000000.0
2009-07-07 08:18:00,3.11992,3.12592,3.11879,3.12292,10000000.0
2009-07-07 08:19:00,3.12383,3.12591,3.1223,3.12492,8500000.0
2009-07-07 08:20:00,3.12742,3.1282,3.12337,3.12337,9250000.0
2009-07-07 08:21:00,3.12763,3.12885,3.12736,3.12811,5750000.0
2009-07-07 08:22:00,3.13097,3.13186,3.12862,3.12862,11000000.0
2009-07-07 08:23:00,3.13223,3.13269,3.12888,3.13198,11760000.0
2009-07-07 08:24:00,3.13242,3.13242,3.13017,3.13114,7750000.0
2009-07-07 08:25:00,3.13056,3.13569,3.13056,3.13468,7500000.0
2009-07-07 08:26:00,3.13196,3.13782,3.13196,3.13778,14500000.0
2009-07-07 08:27:00,3.1384,3.1384,3.1327,3.13791,8500000.0
2009-07-07 08:28:00,3.13658,3.13819,3.13275,3.13635,6250000.0
2009-07-07 08:29:00,3.13272,3.1373,3.13272,3.13666,7000000.0
2009-07-07 08:30:00,3.13873,3.13873,3.133,3.13472,8880000.0
2009-07-07 08:31:00,3.13484,3.13998,3.13313,3.13998,10880000.0
2009-07-07 08:32:00,3.13649,3.14054,3.13639,3.1404,6750000.0
2009-07-07 08:33:00,3.14016,3.14166,3.13752,3.13752,13760000.0
2009-07-07 08:34:00,3.14065,3.14128,3.13773,3.13825,5500000.0
2009-07-07 08:35:00,3.14029,3.14116,3.1365,3.1365,12000000.0
2009-07-07 08:36:00,3.13811,3.14076,3.13792,3.13792,6000000.0
2009-07-07 08:37:00,3.13579,3.1391,3.13579,3.13739,9000000.0
2009-07-07 08:38:00,3.13601,3.13937,3.13601,3.13633,6250000.0
2009-07-07 08:39:00,3.13594,3.13899,3.13594,3.13662,6000000.0
2009-07-07 08:40:00,3.13386,3.13838,3.13386,3.13838,11500000.0
2009-07-07 08:41:00,3.13798,3.13907,3.1354,3.1354,9000000.0
2009-07-07 08:42:00,3.13647,3.13933,3.13343,3.13696,11250000.0
2009-07-07 08:43:00,3.13927,3.13986,3.13573,3.13892,7250000.0
2009-07-07 08:44:00,3.14145,3.14278,3.13653,3.14012,5500000.0
2009-07-07 08:45:00,3.14079,3.14158,3.1366,3.13949,9750000.0
2009-07-07 08:46:00,3.13892,3.14207,3.13457,3.13862,13000000.0
2009-07-07 08:47:00,3.14,3.14037,3.1342,3.13627,7500000.0
2009-07-07 08:48:00,3.13722,3.14084,3.13334,3.14028,14000000.0
2009-07-07 08:49:00,3.13502,3.13937,3.13502,3.13794,10750000.0
2009-07-07 08:50:00,3.13597,3.13769,3.13476,3.13591,6130000.0
2009-07-07 08:51:00,3.13701,3.13884,3.13199,3.13849,13500000.0
2009-07-07 08:52:00,3.13566,3.13862,3.13517,3.13738,8000000.0
2009-07-07 08:53:00,3.13547,3.13831,3.13339,3.13457,16000000.0
2009-07-07 08:54:00,3.13439,3.13732,3.13439,3.13562,5880000.0
2009-07-07 08:55:00,3.13719,3.1378,3.13238,3.13739,10500000.0
2009-07-07 08:56:00,3.13553,3.13721,3.13475,3.13493,8250000.0
2009-07-07 08:57:00,3.1353,3.13864,3.13389,3.13491,8500000.0
2009-07-07 08:58:00,3.13202,3.1368,3.13012,3.13401,10250000.0
2009-07-07 08:59:00,3.13754,3.1381,3.1328,3.1328,8760000.0
2009-07-07 09:00:00,3.13692,3.13692,3.131,3.13437,8500000.0
2009-07-07 09:01:00,3.13563,3.13741,3.13192,3.13285,8000000.0
2009-07-07 09:02:00,3.13227,3.13587,3.12901,3.12901,9750000.0
2009-07-07 09:03:00,3.13201,3.13541,3.13187,3.132,13130000.0
2009-07-07 09:04:00,3.13109,3.13509,3.13109,3.13338,6250000.0
2009-07-07 09:05:00,3.13118,3.13432,3.13118,3.13377,11750000.0
2009-07-07 09:06:00,3.1336,3.13776,3.13277,3.13446,8130000.0
2009-07-07 09:07:00,3.1349,3.13896,3.13434,3.13673,10000000.0
2009-07-07 09:08:00,3.13429,3.13926,3.134,3.134,8250000.0
2009-07-07 09:09:00,3.13899,3.13994,3.13763,3.13942,7500000.0
2009-07-07 09:10:00,3.13826,3.14017,3.13438,3.13815,10250000.0
2009-07-07 09:11:00,3.13852,3.1415,3.13705,3.14025,8500000.0
2009-07-07 09:12:00,3.1406,3.14299,3.14033,3.14033,5250000.0
2009-07-07 09:13:00,3.14007,3.14586,3.13764,3.14561,8880000.0
2009-07-07 09:14:00,3.1448,3.14492,3.13851,3.1435,6500000.0
2009-07-07 09:15:00,3.14268,3.14827,3.13976,3.14439,10250000.0
2009-07-07 09:16:00,3.1465,3.14882,3.14359,3.14713,9250000.0
2009-07-07 09:17:00,3.14657,3.14778,3.14116,3.14674,11250000.0
2009-07-07 09:18:00,3.14928,3.14928,3.14171,3.14446,7250000.0
2009-07-07 09:19:00,3.14423,3.14801,3.14423,3.14686,8130000.0
2009-07-07 09:20:00,3.14458,3.14704,3.14396,3.14669,11000000.0
2009-07-07 09:21:00,3.14331,3.14736,3.14331,3.14504,9500000.0
2009-07-07 09:22:00,3.14451,3.14682,3.14189,3.14336,13130000.0
2009-07-07 09:23:00,3.1479,3.14808,3.14347,3.14757,6250000.0
2009-07-07 09:24:00,3.14864,3.14922,3.14413,3.14671,10500000.0
2009-07-07 09:25:00,3.14956,3.14956,3.14721,3.1493,11500000.0
2009-07-07 09:26:00,3.14787,3.15011,3.14344,3.14846,14380000.0
2009-07-07 09:27:00,3.14647,3.14918,3.14352,3.14869,7000000.0
2009-07-07 09:28:00,3.14891,3.14891,3.14508,3.14508,10750000.0
2009-07-07 09:29:00,3.14749,3.14834,3.1443,3.14834,20000000.0
2009-07-07 09:30:00,3.14743,3.1485,3.14481,3.14548,6250000.0
2009-07-07 09:31:00,3.14957,3.14986,3.1465,3.14753,8250000.0
2009-07-07 09:32:00,3.14646,3.14949,3.14539,3.14675,13250000.0
2009-07-07 09:33:00,3.1453,3.14893,3.14391,3.14391,6880000.0
2009-07-07 09:34:00,3.14728,3.14782,3.14312,3.14312,10130000.0
2009-07-07 09:35:00,3.14378,3.14713,3.14283,3.14448,5500000.0
2009-07-07 09:36:00,3.1427,3.14766,3.1427,3.14627,7750000.0
2009-07-07 09:37:00,3.1446,3.14673,3.14371,3.14614,6750000.0
2009-07-07 09:38:00,3.14686,3.14737,3.14314,3.14655,13500000.0
2009-07-07 09:39:00,3.14665,3.14763,3.14476,3.14554,11250000.0
2009-07-07 09:40:00,3.14819,3.14819,3.14411,3.14498,10750000.0
2009-07-07 09:41:00,3.14606,3.14673,3.14404,3.14537,5880000.0
2009-07-07 09:42:00,3.14448,3.14657,3.14176,3.14467,11000000.0
2009-07-07 09:43:00,3.14745,3.14762,3.14314,3.14526,6500000.0
2009-07-07 09:44:00,3.14783,3.14783,3.14573,3.14584,8000000.0
2009-07-07 09:45:00,3.14705,3.14773,3.14099,3.14773,10500000.0
2009-07-07 09:46:00,3.1458,3.14896,3.1458,3.14896,6750000.0
2009-07-07 09:47:00,3.14594,3.14729,3.14498,3.14729,9250000.0
2009-07-07 09:48:00,3.14753,3.1477,3.1439,3.1439,11500000.0
2009-07-07 09:49:00,3.14687,3.14687,3.14155,3.14155,6500000.0
2009-07-07 09:50:00,3.14361,3.14361,3.13743,3.14244,8880000.0
2009-07-07 09:51:00,3.14335,3.14362,3.13844,3.13844,6250000.0
2009-07-07 09:52:00,3.14026,3.14334,3.14018,3.14302,7130000.0
2009-07-07 09:53:00,3.14336,3.14336,3.14111,3.14267,11880000.0
2009-07-07 09:54:00,3.14035,3.14241,3.13858,3.14241,6750000.0
2009-07-07 09:55:00,3.14042,3.14336,3.13716,3.13749,12380000.0
2009-07-07 09:56:00,3.13653,3.1418,3.13653,3.13848,9250000.0
2009-07-07 09:57:00,3.14093,3.14093,3.13648,3.13693,11500000.0
2009-07-07 09:58:00,3.1391,3.1391,3.13096,3.1366,7250000.0
2009-07-07 09:59:00,3.13577,3.14113,3.13577,3.13981,10380000.0
2009-07-07 10:00:00,3.13776,3.13945,3.13452,3.1366,9000000.0
2009-07-07 10:01:00,3.13868,3.14025,3.13606,3.13754,14750000.0
2009-07-07 10:02:00,3.14014,3.14068,3.13623,3.13706,11500000.0
2009-07-07 10:03:00,3.13834,3.14169,3.13592,3.14036,10750000.0
2009-07-07 10:04:00,3.13963,3.14111,3.13654,3.1376,9000000.0
2009-07-07 10:05:00,3.13933,3.14353,3.13529,3.14306,11250000.0
2009-07-07 10:06:00,3.14372,3.14384,3.14107,3.14144,8250000.0
2009-07-07 10:07:00,3.14143,3.14255,3.13707,3.13871,10880000.0
2009-07-07 10:08:00,3.14057,3.14218,3.13802,3.14218,6250000.0
2009-07-07 10:09:00,3.13594,3.14229,3.13594,3.14022,11000000.0
2009-07-07 10:10:00,3.13896,3.14206,3.13896,3.14043,7750000.0
2009-07-07 10:11:00,3.14142,3.14442,3.14094,3.14094,6000000.0
2009-07-07 10:12:00,3.14224,3.14259,3.14057,3.14162,7250000.0
2009-07-07 10:13:00,3.14189,3.142,3.13639,3.13639,9750000.0
2009-07-07 10:14:00,3.14054,3.14107,3.13806,3.13918,11630000.0
2009-07-07 10:15:00,3.1384,3.14337,3.13499,3.14337,9500000.0
2009-07-07 10:16:00,3.14279,3.14361,3.14111,3.1422,7750000.0
2009-07-07 10:17:00,3.14296,3.14417,3.1374,3.14417,10380000.0
2009-07-07 10:18:00,3.141,3.14323,3.13979,3.14084,8630000.0
2009-07-07 10:19:00,3.13982,3.14463,3.13939,3.14463,8750000.0
2009-07-07 10:20:00,3.1407,3.14311,3.13778,3.14076,8000000.0
2009-07-07 10:21:00,3.14148,3.14397,3.14126,3.14153,9500000.0
2009-07-07 10:22:00,3.14386,3.14389,3.14143,3.14264,9500000.0
2009-07-07 10:23:00,3.14309,3.14313,3.14056,3.14207,6000000.0
2009-07-07 10:24:00,3.13975,3.14295,3.13661,3.14119,8250000.0
2009-07-07 10:25:00,3.14164,3.14164,3.13747,3.14106,8000000.0
2009-07-07 10:26:00,3.14122,3.14122,3.1386,3.13998,7500000.0
2009-07-07 10:27:00,3.13845,3.14029,3.13255,3.13827,8750000.0
2009-07-07 10:28:00,3.13581,3.14037,3.13579,3.13754,11750000.0
2009-07-07 10:29:00,3.13994,3.14026,3.13696,3.13696,7250000.0
2009-07-07 10:30:00,3.13965,3.13975,3.13261,3.13261,8000000.0
2009-07-07 10:31:00,3.1372,3.13864,3.13416,3.13643,11750000.0
2009-07-07 10:32:00,3.13913,3.13913,3.13522,3.13763,6750000.0
2009-07-07 10:33:00,3.13627,3.13872,3.1316,3.13645,13000000.0
2009-07-07 10:34:00,3.13583,3.13753,3.13247,3.13666,7750000.0
2009-07-07 10:35:00,3.13681,3.13741,3.13295,3.13397,13750000.0
2009-07-07 10:36:00,3.13685,3.13697,3.13276,3.13499,16880000.0
2009-07-07 10:37:00,3.13771,3.13802,3.1335,3.13788,15130000.0
2009-07-07 10:38:00,3.13592,3.13817,3.13592,3.13762,6500000.0
2009-07-07 10:39:00,3.13493,3.13847,3.13493,3.13816,4880000.0
2009-07-07 10:40:00,3.13526,3.13719,3.13312,3.13312,9750000.0
2009-07-07 10:41:00,3.13351,3.13784,3.13351,3.13533,5630000.0
2009-07-07 10:42:00,3.13713,3.13757,3.13222,3.13559,8000000.0
2009-07-07 10:43:00,3.13504,3.13504,3.12963,3.12963,9630000.0
2009-07-07 10:44:00,3.13504,3.13504,3.12527,3.13151,11000000.0
2009-07-07 10:45:00,3.13222,3.13266,3.12745,3.12979,11750000.0
2009-07-07 10:46:00,3.1312,3.13192,3.12776,3.1282,8750000.0
2009-07-07 10:47:00,3.13257,3.13257,3.12583,3.12865,11750000.0
2009-07-07 10:48:00,3.13022,3.13084,3.12761,3.13084,5500000.0
2009-07-07 10:49:00,3.13266,3.13275,3.12707,3.13083,10630000.0
2009-07-07 10:50:00,3.12697,3.13,3.12697,3.12854,7250000.0
2009-07-07 10:51:00,3.12553,3.13077,3.12517,3.12961,10750000.0
2009-07-07 10:52:00,3.12771,3.12904,3.12669,3.1284,13750000.0
2009-07-07 10:53:00,3.12927,3.12927,3.12611,3.12611,5500000.0
2009-07-07 10:54:00,3.12798,3.12846,3.12628,3.12779,6380000.0
2009-07-07 10:55:00,3.12674,3.12865,3.12369,3.12369,12750000.0
2009-07-07 10:56:00,3.12272,3.12626,3.12013,3.12464,10130000.0
2009-07-07 10:57:00,3.12397,3.12571,3.12332,3.12441,9250000.0
2009-07-07 10:58:00,3.12661,3.12667,3.12369,3.12542,8500000.0
2009-07-07 10:59:00,3.12617,3.12632,3.12321,3.12434,6880000.0
2009-07-07 11:00:00,3.12248,3.12428,3.12169,3.12414,8130000.0
2009-07-07 11:01:00,3.12119,3.12347,3.11878,3.11929,12750000.0
2009-07-07 11:02:00,3.12297,3.12412,3.1212,3.12412,6630000.0
2009-07-07 11:03:00,3.12452,3.12452,3.11992,3.12436,13000000.0
2009-07-07 11:04:00,3.12286,3.12497,3.12053,3.12455,6250000.0
2009-07-07 11:05:00,3.12207,3.12605,3.12207,3.12238,7000000.0
2009-07-07 11:06:00,3.12536,3.12609,3.12108,3.12376,15000000.0
2009-07-07 11:07:00,3.12549,3.12565,3.12379,3.12559,10130000.0
2009-07-07 11:08:00,3.12531,3.12531,3.12026,3.12349,6880000.0
2009-07-07 11:09:00,3.12346,3.12551,3.12126,3.12429,8250000.0
2009-07-07 11:10:00,3.12645,3.12664,3.12352,3.1237,13880000.0
2009-07-07 11:11:00,3.12307,3.12737,3.12307,3.12737,5630000.0
2009-07-07 11:12:00,3.12496,3.12885,3.12496,3.12609,16500000.0
2009-07-07 11:13:00,3.12849,3.12954,3.12545,3.12886,7500000.0
2009-07-07 11:14:00,3.12789,3.13012,3.1269,3.1269,12630000.0
2009-07-07 11:15:00,3.12769,3.13041,3.12735,3.12986,11000000.0
2009-07-07 11:16:00,3.12779,3.12946,3.12443,3.1284,14000000.0
2009-07-07 11:17:00,3.12967,3.12967,3.12616,3.12935,6500000.0
2009-07-07 11:18:00,3.12613,3.12943,3.12613,3.12938,8500000.0
2009-07-07 11:19:00,3.12834,3.12944,3.12667,3.12884,7250000.0
2009-07-07 11:20:00,3.12656,3.12936,3.12385,3.12716,7000000.0
2009-07-07 11:21:00,3.12715,3.13011,3.12357,3.12844,13750000.0
2009-07-07 11:22:00,3.13,3.13,3.12346,3.12563,5500000.0
2009-07-07 11:23:00,3.12718,3.12718,3.11853,3.12382,16000000.0
2009-07-07 11:24:00,3.12596,3.12596,3.11806,3.12428,17250000.0
2009-07-07 11:25:00,3.12205,3.12344,3.118,3.118,11500000.0
2009-07-07 11:26:00,3.1234,3.12435,3.12065,3.12435,13250000.0
2009-07-07 11:27:00,3.12475,3.12514,3.11928,3.12497,8880000.0
2009-07-07 11:28:00,3.12532,3.12532,3.12057,3.12463,6000000.0
2009-07-07 11:29:00,3.12389,3.12545,3.12111,3.1249,10500000.0
2009-07-07 11:30:00,3.12313,3.12493,3.12268,3.12306,6750000.0
2009-07-07 11:31:00,3.12663,3.12663,3.12297,3.1233,11250000.0
2009-07-07 11:32:00,3.12547,3.12604,3.12351,3.12351,11000000.0
2009-07-07 11:33:00,3.12464,3.12579,3.12354,3.12536,8750000.0
2009-07-07 11:34:00,3.12381,3.12832,3.1235,3.1235,9000000.0
2009-07-07 11:35:00,3.12288,3.12848,3.12288,3.12848,6000000.0
2009-07-07 11:36:00,3.12827,3.12855,3.12297,3.12698,6750000.0
2009-07-07 11:37:00,3.12517,3.12748,3.12348,3.12348,12000000.0
2009-07-07 11:38:00,3.12294,3.1268,3.12294,3.12516,5250000.0
2009-07-07 11:39:00,3.12397,3.12794,3.12397,3.12669,12000000.0
2009-07-07 11:40:00,3.12934,3.12934,3.12539,3.12854,7000000.0
2009-07-07 11:41:00,3.12856,3.12856,3.12353,3.12811,12250000.0
2009-07-07 11:42:00,3.12912,3.12952,3.12588,3.1289,12380000.0
2009-07-07 11:43:00,3.12845,3.12845,3.12357,3.12762,12000000.0
2009-07-07 11:44:00,3.12783,3.12815,3.12218,3.12273,6500000.0
2009-07-07 11:45:00,3.12445,3.12785,3.12336,3.12717,13750000.0
2009-07-07 11:46:00,3.12665,3.12736,3.12317,3.12335,8000000.0
2009-07-07 11:47:00,3.12687,3.12687,3.12338,3.12518,7500000.0
2009-07-07 11:48:00,3.12619,3.12639,3.12184,3.12184,5500000.0
2009-07-07 11:49:00,3.12596,3.12596,3.12067,3.12526,7750000.0
2009-07-07 11:50:00,3.12638,3.12638,3.12184,3.12184,6250000.0
2009-07-07 11:51:00,3.1233,3.12528,3.12118,3.12355,12000000.0
2009-07-07 11:52:00,3.12516,3.12516,3.12143,3.12409,9250000.0
2009-07-07 11:53:00,3.12607,3.12607,3.11915,3.12323,7250000.0
2009-07-07 11:54:00,3.12238,3.12504,3.12238,3.12504,8250000.0
2009-07-07 11:55:00,3.1254,3.1254,3.12117,3.12241,12500000.0
2009-07-07 11:56:00,3.12379,3.12483,3.12069,3.12281,6750000.0
2009-07-07 11:57:00,3.12495,3.12495,3.11936,3.12064,11500000.0
2009-07-07 11:58:00,3.12321,3.12485,3.1189,3.1189,6750000.0
2009-07-07 11:59:00,3.12356,3.12356,3.12048,3.12277,8000000.0
2009-07-07 12:00:00,3.12,3.12251,3.11735,3.11814,16130000.0
2009-07-07 12:01:00,3.11951,3.12075,3.11545,3.12075,7380000.0
2009-07-07 12:02:00,3.11816,3.12124,3.11816,3.11919,11380000.0
2009-07-07 12:03:00,3.12068,3.12241,3.11889,3.1206,6750000.0
2009-07-07 12:04:00,3.12231,3.12231,3.11567,3.12155,6500000.0
2009-07-07 12:05:00,3.12008,3.12261,3.11758,3.12261,8880000.0
2009-07-07 12:06:00,3.12232,3.1231,3.11523,3.11523,9630000.0
2009-07-07 12:07:00,3.12201,3.12201,3.11816,3.12052,6750000.0
2009-07-07 12:08:00,3.12055,3.12055,3.11698,3.11728,7750000.0
2009-07-07 12:09:00,3.11838,3.12199,3.11592,3.11905,10000000.0
2009-07-07 12:10:00,3.11795,3.12292,3.11495,3.12027,13130000.0
2009-07-07 12:11:00,3.11728,3.12195,3.11728,3.11892,6380000.0
2009-07-07 12:12:00,3.11879,3.12181,3.11756,3.11904,7750000.0
2009-07-07 12:13:00,3.11851,3.1218,3.11568,3.1218,8250000.0
2009-07-07 12:14:00,3.12154,3.12178,3.11742,3.12048,9000000.0
2009-07-07 12:15:00,3.1192,3.12354,3.1192,3.12103,6250000.0
2009-07-07 12:16:00,3.11797,3.12395,3.11777,3.12022,14000000.0
2009-07-07 12:17:00,3.12179,3.12422,3.11986,3.12021,11750000.0
2009-07-07 12:18:00,3.12308,3.12379,3.11839,3.12368,10000000.0
2009-07-07 12:19:00,3.12454,3.125,3.12184,3.12284,9750000.0
2009-07-07 12:20:00,3.1189,3.12297,3.11697,3.12199,8000000.0
2009-07-07 12:21:00,3.11892,3.12398,3.11793,3.11957,11750000.0
2009-07-07 12:22:00,3.12001,3.12375,3.1191,3.12375,7500000.0
2009-07-07 12:23:00,3.12216,3.1237,3.12023,3.1237,10250000.0
2009-07-07 12:24:00,3.12345,3.12371,3.11952,3.12117,11750000.0
2009-07-07 12:25:00,3.12331,3.12469,3.12001,3.12048,9250000.0
2009-07-07 12:26:00,3.11966,3.12396,3.11945,3.11945,12250000.0
2009-07-07 12:27:00,3.1204,3.12231,3.11726,3.12231,6750000.0
2009-07-07 12:28:00,3.11925,3.12147,3.11717,3.12024,11000000.0
2009-07-07 12:29:00,3.11846,3.11956,3.11555,3.11633,12130000.0
2009-07-07 12:30:00,3.1178,3.11914,3.11222,3.11222,6500000.0
2009-07-07 12:31:00,3.11701,3.11714,3.11519,3.1155,6000000.0
2009-07-07 12:32:00,3.11713,3.11713,3.11124,3.11324,6250000.0
2009-07-07 12:33:00,3.11685,3.11785,3.11271,3.11499,9880000.0
2009-07-07 12:34:00,3.11755,3.11844,3.11443,3.11802,11000000.0
2009-07-07 12:35:00,3.11695,3.11827,3.11279,3.11643,6250000.0
2009-07-07 12:36:00,3.11689,3.11952,3.11389,3.11631,12750000.0
2009-07-07 12:37:00,3.11939,3.11952,3.11409,3.11579,10750000.0
2009-07-07 12:38:00,3.11832,3.11853,3.11575,3.11815,7750000.0
2009-07-07 12:39:00,3.11874,3.11981,3.11727,3.11981,9250000.0
2009-07-07 12:40:00,3.11664,3.12047,3.11627,3.11918,10630000.0
2009-07-07 12:41:00,3.12024,3.12024,3.11423,3.11423,8880000.0
2009-07-07 12:42:00,3.11971,3.12037,3.11664,3.11664,6000000.0
2009-07-07 12:43:00,3.11679,3.11985,3.11661,3.11898,14250000.0
2009-07-07 12:44:00,3.11858,3.11858,3.11133,3.11598,9250000.0
2009-07-07 12:45:00,3.11595,3.11786,3.11339,3.11786,9750000.0
2009-07-07 12:46:00,3.11456,3.11681,3.11456,3.11651,5500000.0
2009-07-07 12:47:00,3.11349,3.11616,3.11152,3.11616,7000000.0
2009-07-07 12:48:00,3.11365,3.11541,3.10994,3.11504,8500000.0
2009-07-07 12:49:00,3.11447,3.1146,3.11159,3.11265,8000000.0
2009-07-07 12:50:00,3.1147,3.11522,3.11236,3.11419,13880000.0
2009-07-07 12:51:00,3.11537,3.11599,3.11012,3.11219,10880000.0
2009-07-07 12:52:00,3.11492,3.11522,3.11135,3.11145,8500000.0
2009-07-07 12:53:00,3.11444,3.11444,3.10883,3.1141,10250000.0
2009-07-07 12:54:00,3.10957,3.11334,3.10957,3.11305,12000000.0
2009-07-07 12:55:00,3.11017,3.1134,3.109,3.11025,8750000.0
2009-07-07 12:56:00,3.11063,3.11344,3.10721,3.11204,15000000.0
2009-07-07 12:57:00,3.11088,3.11212,3.10678,3.10951,13250000.0
2009-07-07 12:58:00,3.11151,3.11227,3.10718,3.11227,6500000.0
2009-07-07 12:59:00,3.10844,3.11188,3.10702,3.11089,11750000.0
2009-07-07 13:00:00,3.10831,3.11181,3.10742,3.10907,8000000.0
2009-07-07 13:01:00,3.11116,3.11119,3.10387,3.10695,8380000.0
2009-07-07 13:02:00,3.10877,3.11056,3.10451,3.11056,11000000.0
2009-07-07 13:03:00,3.10525,3.10993,3.10525,3.10856,13880000.0
2009-07-07 13:04:00,3.10937,3.11126,3.10679,3.11126,9250000.0
2009-07-07 13:05:00,3.10566,3.11113,3.10566,3.11113,10250000.0
2009-07-07 13:06:00,3.10657,3.10996,3.10387,3.10742,6000000.0
2009-07-07 13:07:00,3.1038,3.10959,3.10288,3.10794,10250000.0
2009-07-07 13:08:00,3.11126,3.11126,3.10885,3.11033,5500000.0
2009-07-07 13:09:00,3.10766,3.11132,3.10705,3.11104,6260000.0
2009-07-07 13:10:00,3.10913,3.11287,3.10779,3.11214,11750000.0
2009-07-07 13:11:00,3.1125,3.11325,3.10916,3.11284,9250000.0
2009-07-07 13:12:00,3.10965,3.11182,3.10886,3.11035,8000000.0
2009-07-07 13:13:00,3.11121,3.11344,3.10884,3.11337,11630000.0
2009-07-07 13:14:00,3.10637,3.11317,3.10414,3.11317,10250000.0
2009-07-07 13:15:00,3.10828,3.11167,3.10606,3.10606,6500000.0
2009-07-07 13:16:00,3.10817,3.10967,3.10192,3.10648,7380000.0
2009-07-07 13:17:00,3.10948,3.10948,3.10614,3.1093,10250000.0
2009-07-07 13:18:00,3.10598,3.10974,3.10559,3.10974,10750000.0
2009-07-07 13:19:00,3.11035,3.11111,3.10452,3.11059,7750000.0
2009-07-07 13:20:00,3.10749,3.11114,3.10651,3.10651,9130000.0
2009-07-07 13:21:00,3.10869,3.11116,3.10785,3.11115,7000000.0
2009-07-07 13:22:00,3.11048,3.11099,3.1061,3.1061,9750000.0
2009-07-07 13:23:00,3.11074,3.11097,3.10799,3.10928,11380000.0
2009-07-07 13:24:00,3.11172,3.11214,3.10808,3.11171,11130000.0
2009-07-07 13:25:00,3.11163,3.11163,3.10508,3.10811,12000000.0
2009-07-07 13:26:00,3.10811,3.11118,3.10811,3.11014,9250000.0
2009-07-07 13:27:00,3.11031,3.11222,3.10723,3.11024,8500000.0
2009-07-07 13:28:00,3.10478,3.11062,3.10478,3.10615,10250000.0
2009-07-07 13:29:00,3.11141,3.11222,3.10853,3.10853,7750000.0
2009-07-07 13:30:00,3.1078,3.11176,3.1078,3.11087,8750000.0
2009-07-07 13:31:00,3.10742,3.11051,3.10742,3.11044,8500000.0
2009-07-07 13:32:00,3.11006,3.11044,3.1076,3.10975,6250000.0
2009-07-07 13:33:00,3.10765,3.1106,3.10554,3.10761,12250000.0
2009-07-07 13:34:00,3.10876,3.10887,3.10667,3.10875,7500000.0
2009-07-07 13:35:00,3.10879,3.10879,3.10323,3.10579,14500000.0
2009-07-07 13:36:00,3.1042,3.10634,3.10357,3.10382,11880000.0
2009-07-07 13:37:00,3.1042,3.10458,3.10103,3.10103,7130000.0
2009-07-07 13:38:00,3.1026,3.10501,3.10122,3.10277,15250000.0
2009-07-07 13:39:00,3.10345,3.10653,3.10037,3.10037,8500000.0
2009-07-07 13:40:00,3.10543,3.10715,3.10026,3.10578,11500000.0
2009-07-07 13:41:00,3.10289,3.10629,3.09931,3.10629,6250000.0
2009-07-07 13:42:00,3.10585,3.10585,3.10161,3.10248,9250000.0
2009-07-07 13:43:00,3.10539,3.10543,3.10126,3.10532,11750000.0
2009-07-07 13:44:00,3.10399,3.10579,3.10079,3.1031,8500000.0
2009-07-07 13:45:00,3.10266,3.10688,3.10173,3.1065,6000000.0
2009-07-07 13:46:00,3.1044,3.10822,3.1044,3.10484,9630000.0
2009-07-07 13:47:00,3.10226,3.10628,3.10014,3.1059,10630000.0
2009-07-07 13:48:00,3.10631,3.10631,3.1018,3.10511,5250000.0
2009-07-07 13:49:00,3.10375,3.10759,3.10136,3.10656,9750000.0
2009-07-07 13:50:00,3.10547,3.10709,3.10395,3.10689,7500000.0
2009-07-07 13:51:00,3.10844,3.10878,3.10124,3.10652,8250000.0
2009-07-07 13:52:00,3.10859,3.10993,3.10581,3.10618,7000000.0
2009-07-07 13:53:00,3.10868,3.10907,3.10407,3.10681,9250000.0
2009-07-07 13:54:00,3.109,3.11123,3.10463,3.1109,6750000.0
2009-07-07 13:55:00,3.11185,3.11185,3.10721,3.11122,5500000.0
2009-07-07 13:56:00,3.10715,3.11121,3.10688,3.10761,9500000.0
2009-07-07 13:57:00,3.1098,3.11844,3.10819,3.11016,7500000.0
2009-07-07 13:58:00,3.11084,3.11206,3.10588,3.10588,12500000.0
2009-07-07 13:59:00,3.1106,3.11095,3.10607,3.10607,7500000.0
2009-07-07 14:00:00,3.11182,3.11276,3.11073,3.11252,7880000.0
2009-07-07 14:01:00,3.11163,3.11339,3.10744,3.10744,9000000.0
2009-07-07 14:02:00,3.11112,3.11531,3.11112,3.11531,8130000.0
2009-07-07 14:03:00,3.11375,3.11616,3.11063,3.11532,11000000.0
2009-07-07 14:04:00,3.1127,3.1158,3.1127,3.1158,8750000.0
2009-07-07 14:05:00,3.11158,3.11526,3.11087,3.11238,6750000.0
2009-07-07 14:06:00,3.11018,3.1146,3.10968,3.1146,6500000.0
2009-07-07 14:07:00,3.11286,3.11467,3.11013,3.11013,9750000.0
2009-07-07 14:08:00,3.11446,3.11554,3.11154,3.11456,10000000.0
2009-07-07 14:09:00,3.11507,3.11507,3.11143,3.1145,9000000.0
2009-07-07 14:10:00,3.11135,3.11546,3.11068,3.11505,5750000.0
2009-07-07 14:11:00,3.1147,3.11522,3.11104,3.11508,9500000.0
2009-07-07 14:12:00,3.11376,3.11507,3.11312,3.11312,8880000.0
2009-07-07 14:13:00,3.11304,3.11658,3.1114,3.11305,9000000.0
2009-07-07 14:14:00,3.11176,3.11715,3.11176,3.11303,11260000.0
2009-07-07 14:15:00,3.1144,3.11587,3.11362,3.11587,11500000.0
2009-07-07 14:16:00,3.11425,3.11534,3.1109,3.11177,6750000.0
2009-07-07 14:17:00,3.1133,3.11514,3.11224,3.11388,5750000.0
2009-07-07 14:18:00,3.11328,3.114,3.11123,3.114,8500000.0
2009-07-07 14:19:00,3.10823,3.11299,3.10823,3.11014,5500000.0
2009-07-07 14:20:00,3.11,3.11315,3.10766,3.11116,7750000.0
2009-07-07 14:21:00,3.11343,3.1138,3.10715,3.1123,7380000.0
2009-07-07 14:22:00,3.10767,3.1126,3.10767,3.1126,7250000.0
2009-07-07 14:23:00,3.11022,3.11331,3.1087,3.11281,7500000.0
2009-07-07 14:24:00,3.11359,3.11362,3.10759,3.11072,14880000.0
2009-07-07 14:25:00,3.11346,3.11354,3.10985,3.11178,8250000.0
2009-07-07 14:26:00,3.11528,3.11528,3.11055,3.11275,10000000.0
2009-07-07 14:27:00,3.11495,3.11506,3.11126,3.11353,7250000.0
2009-07-07 14:28:00,3.11356,3.11442,3.10902,3.10902,8500000.0
2009-07-07 14:29:00,3.11198,3.11488,3.10824,3.11488,9130000.0
2009-07-07 14:30:00,3.11345,3.11491,3.10875,3.11151,8500000.0
2009-07-07 14:31:00,3.111,3.11522,3.11049,3.11378,8250000.0
2009-07-07 14:32:00,3.11039,3.11331,3.10938,3.11299,14000000.0
2009-07-07 14:33:00,3.11278,3.11557,3.11211,3.11341,7500000.0
2009-07-07 14:34:00,3.11402,3.11628,3.11294,3.11349,7500000.0
2009-07-07 14:35:00,3.11339,3.11525,3.11007,3.11498,10250000.0
2009-07-07 14:36:00,3.11197,3.11598,3.11184,3.11598,14630000.0
2009-07-07 14:37:00,3.11381,3.11509,3.11067,3.11205,6500000.0
2009-07-07 14:38:00,3.11542,3.11585,3.10942,3.11155,7000000.0
2009-07-07 14:39:00,3.11342,3.11544,3.11245,3.11366,5250000.0
2009-07-07 14:40:00,3.11507,3.11507,3.1095,3.11212,11250000.0
2009-07-07 14:41:00,3.11625,3.11625,3.11304,3.11546,7500000.0
2009-07-07 14:42:00,3.11467,3.11467,3.11258,3.11268,6750000.0
2009-07-07 14:43:00,3.11433,3.11433,3.10752,3.11107,13000000.0
2009-07-07 14:44:00,3.11063,3.11536,3.10926,3.11514,5250000.0
2009-07-07 14:45:00,3.11517,3.11517,3.11064,3.11064,7750000.0
2009-07-07 14:46:00,3.11214,3.11518,3.11036,3.11319,12130000.0
2009-07-07 14:47:00,3.11218,3.11487,3.11135,3.11487,11880000.0
2009-07-07 14:48:00,3.11133,3.1147,3.11023,3.11023,11250000.0
2009-07-07 14:49:00,3.11441,3.11465,3.11089,3.11465,6500000.0
2009-07-07 14:50:00,3.1128,3.11454,3.10902,3.11151,9250000.0
2009-07-07 14:51:00,3.11297,3.11434,3.11219,3.11413,10250000.0
2009-07-07 14:52:00,3.11163,3.11479,3.10859,3.11276,9500000.0
2009-07-07 14:53:00,3.112,3.11463,3.112,3.11253,8000000.0
2009-07-07 14:54:00,3.11571,3.1159,3.11063,3.11063,11380000.0
2009-07-07 14:55:00,3.11251,3.11502,3.11126,3.11335,9750000.0
2009-07-07 14:56:00,3.11536,3.11554,3.11179,3.11544,13250000.0
2009-07-07 14:57:00,3.11128,3.11579,3.11128,3.11417,9500000.0
2009-07-07 14:58:00,3.11463,3.1157,3.11429,3.11515,7500000.0
2009-07-07 14:59:00,3.1142,3.11825,3.1142,3.11765,14000000.0
2009-07-07 15:00:00,3.11521,3.11745,3.11447,3.11614,15000000.0
2009-07-07 15:01:00,3.11772,3.11933,3.11469,3.11873,10250000.0
2009-07-07 15:02:00,3.12068,3.12068,3.11452,3.11955,9000000.0
2009-07-07 15:03:00,3.11718,3.12359,3.11515,3.12359,17000000.0
2009-07-07 15:04:00,3.12033,3.12717,3.12033,3.12186,8500000.0
2009-07-07 15:05:00,3.11935,3.12472,3.11935,3.12172,10250000.0
2009-07-07 15:06:00,3.12527,3.12527,3.12016,3.12209,6250000.0
2009-07-07 15:07:00,3.12095,3.12405,3.11806,3.1223,9000000.0
2009-07-07 15:08:00,3.12022,3.12432,3.1183,3.12366,9250000.0
2009-07-07 15:09:00,3.12239,3.12273,3.11706,3.1206,9130000.0
2009-07-07 15:10:00,3.12294,3.12294,3.11835,3.11928,9250000.0
2009-07-07 15:11:00,3.12147,3.12215,3.11781,3.12215,9880000.0
2009-07-07 15:12:00,3.11937,3.12173,3.11756,3.11885,7750000.0
2009-07-07 15:13:00,3.11765,3.12233,3.11564,3.1218,11380000.0
2009-07-07 15:14:00,3.12202,3.12202,3.11729,3.11729,5500000.0
2009-07-07 15:15:00,3.1196,3.12147,3.11765,3.11962,13000000.0
2009-07-07 15:16:00,3.11905,3.12199,3.11905,3.12199,9250000.0
2009-07-07 15:17:00,3.12324,3.12324,3.11768,3.12253,10630000.0
2009-07-07 15:18:00,3.1221,3.12448,3.11994,3.12254,5250000.0
2009-07-07 15:19:00,3.12503,3.12512,3.12092,3.12092,6750000.0
2009-07-07 15:20:00,3.12604,3.12604,3.12125,3.122,11000000.0
2009-07-07 15:21:00,3.12584,3.12632,3.11935,3.12532,10130000.0
2009-07-07 15:22:00,3.12258,3.12613,3.11963,3.12311,11750000.0
2009-07-07 15:23:00,3.12474,3.12627,3.12245,3.12627,5250000.0
2009-07-07 15:24:00,3.12348,3.12511,3.12037,3.12252,8130000.0
2009-07-07 15:25:00,3.12455,3.12564,3.12306,3.12458,8500000.0
2009-07-07 15:26:00,3.12285,3.12535,3.12128,3.12504,11500000.0
2009-07-07 15:27:00,3.12427,3.12628,3.12339,3.12569,6250000.0
2009-07-07 15:28:00,3.12678,3.12678,3.12406,3.125,7500000.0
2009-07-07 15:29:00,3.12131,3.12651,3.12131,3.12651,8000000.0
2009-07-07 15:30:00,3.12554,3.12732,3.12497,3.12688,7000000.0
2009-07-07 15:31:00,3.12285,3.12771,3.12285,3.12771,12750000.0
2009-07-07 15:32:00,3.12689,3.12739,3.12245,3.12408,11000000.0
2009-07-07 15:33:00,3.12458,3.12791,3.12035,3.12438,14500000.0
2009-07-07 15:34:00,3.12407,3.12742,3.12407,3.12742,6000000.0
2009-07-07 15:35:00,3.1252,3.12715,3.12128,3.12368,14750000.0
2009-07-07 15:36:00,3.12652,3.12652,3.12177,3.12377,12250000.0
2009-07-07 15:37:00,3.1276,3.1276,3.12451,3.12716,6000000.0
2009-07-07 15:38:00,3.12161,3.12753,3.12066,3.12648,12880000.0
2009-07-07 15:39:00,3.12727,3.12727,3.12098,3.12495,9500000.0
2009-07-07 15:40:00,3.12778,3.12778,3.12225,3.12542,8500000.0
2009-07-07 15:41:00,3.12549,3.12942,3.12461,3.12461,8000000.0
2009-07-07 15:42:00,3.12826,3.12875,3.12482,3.1254,10010000.0
2009-07-07 15:43:00,3.12578,3.12914,3.12507,3.12914,5750000.0
2009-07-07 15:44:00,3.12805,3.12831,3.12268,3.12268,11750000.0
2009-07-07 15:45:00,3.12821,3.12927,3.12401,3.12879,9510000.0
2009-07-07 15:46:00,3.12882,3.13131,3.12688,3.13034,12500000.0
2009-07-07 15:47:00,3.12981,3.1317,3.12878,3.13105,11000000.0
2009-07-07 15:48:00,3.13327,3.13327,3.13012,3.13058,9250000.0
2009-07-07 15:49:00,3.13267,3.13358,3.12719,3.13358,12000000.0
2009-07-07 15:50:00,3.13079,3.13361,3.1288,3.13102,11260000.0
2009-07-07 15:51:00,3.13312,3.13367,3.12943,3.12991,10750000.0
2009-07-07 15:52:00,3.1268,3.13185,3.1268,3.13042,7000000.0
2009-07-07 15:53:00,3.12868,3.13115,3.12731,3.13115,8760000.0
2009-07-07 15:54:00,3.12852,3.13175,3.12467,3.13128,10260000.0
2009-07-07 15:55:00,3.13165,3.13187,3.12694,3.13187,6880000.0
2009-07-07 15:56:00,3.12766,3.13261,3.12766,3.13251,8500000.0
2009-07-07 15:57:00,3.13279,3.13289,3.12698,3.1313,9500000.0
2009-07-07 15:58:00,3.12793,3.13134,3.12549,3.12821,7000000.0
2009-07-07 15:59:00,3.13245,3.13268,3.12837,3.12837,10750000.0
2009-07-07 16:00:00,3.13271,3.13271,3.1276,3.1298,12500000.0
2009-07-07 16:01:00,3.13275,3.13398,3.12912,3.12912,10000000.0
2009-07-07 16:02:00,3.132,3.13626,3.12916,3.12916,8500000.0
2009-07-07 16:03:00,3.13514,3.138,3.13465,3.13748,8880000.0
2009-07-07 16:04:00,3.13498,3.13675,3.13348,3.13632,6880000.0
2009-07-07 16:05:00,3.13612,3.13828,3.13253,3.13516,8000000.0
2009-07-07 16:06:00,3.13872,3.13922,3.13486,3.13486,5500000.0
2009-07-07 16:07:00,3.13727,3.138,3.13522,3.13594,8000000.0
2009-07-07 16:08:00,3.13732,3.13732,3.13414,3.13691,7500000.0
2009-07-07 16:09:00,3.13774,3.13774,3.13379,3.13686,10750000.0
2009-07-07 16:10:00,3.13442,3.13726,3.13232,3.13726,14000000.0
2009-07-07 16:11:00,3.13567,3.13954,3.13411,3.13818,11000000.0
2009-07-07 16:12:00,3.13623,3.13985,3.13546,3.13785,8880000.0
2009-07-07 16:13:00,3.13811,3.13876,3.13605,3.13791,5500000.0
2009-07-07 16:14:00,3.13861,3.13861,3.13427,3.13816,10750000.0
2009-07-07 16:15:00,3.13513,3.13878,3.13447,3.13776,7630000.0
2009-07-07 16:16:00,3.14034,3.14034,3.13668,3.13815,14750000.0
2009-07-07 16:17:00,3.13776,3.13935,3.13527,3.13818,10500000.0
2009-07-07 16:18:00,3.13679,3.13924,3.13477,3.13839,8500000.0
2009-07-07 16:19:00,3.13842,3.13911,3.1352,3.1352,11250000.0
2009-07-07 16:20:00,3.13906,3.13906,3.13148,3.13717,9630000.0
2009-07-07 16:21:00,3.1393,3.1393,3.13504,3.13504,7250000.0
2009-07-07 16:22:00,3.14174,3.14213,3.13603,3.13634,7130000.0
2009-07-07 16:23:00,3.14032,3.14316,3.14002,3.14184,9250000.0
2009-07-07 16:24:00,3.14037,3.1405,3.13643,3.13953,9000000.0
2009-07-07 16:25:00,3.14128,3.14128,3.13684,3.13761,8500000.0
2009-07-07 16:26:00,3.14065,3.14065,3.1368,3.14038,15250000.0
2009-07-07 16:27:00,3.13947,3.1397,3.13339,3.13613,10130000.0
2009-07-07 16:28:00,3.13882,3.13888,3.13481,3.13876,8500000.0
2009-07-07 16:29:00,3.13626,3.13977,3.1351,3.13963,6000000.0
2009-07-07 16:30:00,3.13813,3.13814,3.13359,3.13802,5500000.0
2009-07-07 16:31:00,3.13638,3.13955,3.13638,3.13931,11010000.0
2009-07-07 16:32:00,3.13905,3.13988,3.13714,3.13832,7250000.0
2009-07-07 16:33:00,3.13864,3.13907,3.13453,3.13731,9380000.0
2009-07-07 16:34:00,3.13433,3.13848,3.13359,3.13589,13630000.0
2009-07-07 16:35:00,3.13367,3.13754,3.13135,3.13617,9500000.0
2009-07-07 16:36:00,3.13811,3.13811,3.13236,3.13717,10500000.0
2009-07-07 16:37:00,3.13331,3.13811,3.13331,3.13811,6250000.0
2009-07-07 16:38:00,3.13751,3.13888,3.13325,3.13845,8880000.0
2009-07-07 16:39:00,3.13654,3.13768,3.13351,3.13552,10500000.0
2009-07-07 16:40:00,3.13744,3.14009,3.13565,3.13909,10000000.0
2009-07-07 16:41:00,3.13556,3.13766,3.13362,3.13759,13000000.0
2009-07-07 16:42:00,3.13318,3.13695,3.13318,3.13648,8630000.0
2009-07-07 16:43:00,3.13331,3.13693,3.13152,3.13614,7500000.0
2009-07-07 16:44:00,3.13133,3.13539,3.13083,3.1318,9250000.0
2009-07-07 16:45:00,3.13172,3.135,3.12829,3.1313,10250000.0
2009-07-07 16:46:00,3.13035,3.13434,3.13035,3.13253,10500000.0
2009-07-07 16:47:00,3.13271,3.13447,3.12972,3.13356,5250000.0
2009-07-07 16:48:00,3.1324,3.13292,3.12714,3.12932,6500000.0
2009-07-07 16:49:00,3.13248,3.13255,3.12695,3.1315,9000000.0
2009-07-07 16:50:00,3.12691,3.13135,3.12675,3.1293,7130000.0
2009-07-07 16:51:00,3.1302,3.13135,3.12637,3.13135,5750000.0
2009-07-07 16:52:00,3.12991,3.13065,3.12306,3.12756,5750000.0
2009-07-07 16:53:00,3.12908,3.12934,3.12587,3.12592,6250000.0
2009-07-07 16:54:00,3.12578,3.12802,3.122,3.12298,9000000.0
2009-07-07 16:55:00,3.1289,3.1289,3.12198,3.12198,6250000.0
2009-07-07 16:56:00,3.12886,3.12886,3.12634,3.12634,7250000.0
2009-07-07 16:57:00,3.12719,3.13032,3.12663,3.12903,6380000.0
2009-07-07 16:58:00,3.13184,3.13191,3.12732,3.13118,11630000.0
2009-07-07 16:59:00,3.1305,3.13242,3.12627,3.13242,9500000.0
2009-07-07 17:00:00,3.13406,3.13425,3.12735,3.13016,9250000.0
2009-07-07 17:01:00,3.13321,3.13457,3.12746,3.13381,7750000.0
2009-07-07 17:02:00,3.13518,3.13518,3.13013,3.13013,6880000.0
2009-07-07 17:03:00,3.13454,3.13454,3.1306,3.13371,8250000.0
2009-07-07 17:04:00,3.13336,3.13396,3.13054,3.13396,7500000.0
2009-07-07 17:05:00,3.13109,3.13308,3.12921,3.13213,7000000.0
2009-07-07 17:06:00,3.13359,3.13468,3.13056,3.13415,9000000.0
2009-07-07 17:07:00,3.13158,3.13477,3.13056,3.13449,11000000.0
2009-07-07 17:08:00,3.12988,3.13273,3.12988,3.13071,7750000.0
2009-07-07 17:09:00,3.13394,3.13394,3.1299,3.13321,6500000.0
2009-07-07 17:10:00,3.13241,3.13241,3.12421,3.12421,10250000.0
2009-07-07 17:11:00,3.12769,3.12988,3.12712,3.12988,7630000.0
2009-07-07 17:12:00,3.12912,3.13125,3.12716,3.12716,7750000.0
2009-07-07 17:13:00,3.13086,3.13167,3.1292,3.13167,7250000.0
2009-07-07 17:14:00,3.13153,3.13277,3.12754,3.1281,6250000.0
2009-07-07 17:15:00,3.1323,3.13352,3.12955,3.13289,15500000.0
2009-07-07 17:16:00,3.13126,3.13376,3.13106,3.13337,7250000.0
2009-07-07 17:17:00,3.13267,3.13331,3.13129,3.13249,9630000.0
2009-07-07 17:18:00,3.13299,3.13299,3.12951,3.13281,8250000.0
2009-07-07 17:19:00,3.13202,3.13383,3.12949,3.13219,10500000.0
2009-07-07 17:20:00,3.13377,3.13377,3.13148,3.13148,8750000.0
2009-07-07 17:21:00,3.13286,3.13364,3.12882,3.12917,10750000.0
2009-07-07 17:22:00,3.13322,3.1355,3.13102,3.1355,7500000.0
2009-07-07 17:23:00,3.13205,3.13579,3.13205,3.1356,12630000.0
2009-07-07 17:24:00,3.1326,3.13591,3.12992,3.13571,5500000.0
2009-07-07 17:25:00,3.1344,3.13567,3.13366,3.13567,8750000.0
2009-07-07 17:26:00,3.13493,3.13643,3.13208,3.13597,8500000.0
2009-07-07 17:27:00,3.13223,3.13586,3.12973,3.1331,11250000.0
2009-07-07 17:28:00,3.13487,3.13597,3.13406,3.13409,7000000.0
2009-07-07 17:29:00,3.13679,3.13734,3.133,3.13574,6500000.0
2009-07-07 17:30:00,3.13913,3.14005,3.13701,3.1394,7250000.0
2009-07-07 17:31:00,3.13975,3.14394,3.13868,3.14394,5250000.0
2009-07-07 17:32:00,3.13864,3.14358,3.13864,3.13967,7250000.0
2009-07-07 17:33:00,3.14386,3.14386,3.13748,3.13834,9000000.0
2009-07-07 17:34:00,3.14058,3.1432,3.14058,3.14131,8500000.0
2009-07-07 17:35:00,3.13919,3.14297,3.13919,3.13953,5880000.0
2009-07-07 17:36:00,3.1431,3.1431,3.13537,3.13836,8250000.0
2009-07-07 17:37:00,3.13893,3.14108,3.13661,3.13864,11750000.0
2009-07-07 17:38:00,3.14079,3.14275,3.13833,3.14275,9250000.0
2009-07-07 17:39:00,3.13895,3.14207,3.13895,3.14143,9000000.0
2009-07-07 17:40:00,3.14176,3.1419,3.13893,3.1419,7880000.0
2009-07-07 17:41:00,3.14192,3.14248,3.13996,3.14225,10250000.0
2009-07-07 17:42:00,3.14048,3.1414,3.13714,3.14112,9250000.0
2009-07-07 17:43:00,3.14252,3.14252,3.13766,3.14023,5750000.0
2009-07-07 17:44:00,3.13643,3.14054,3.13643,3.13851,6500000.0
2009-07-07 17:45:00,3.14046,3.14239,3.13811,3.14239,6250000.0
2009-07-07 17:46:00,3.14147,3.14332,3.13865,3.13927,12130000.0
2009-07-07 17:47:00,3.14348,3.14348,3.13595,3.14066,10750000.0
2009-07-07 17:48:00,3.13893,3.1427,3.13765,3.14067,10000000.0
2009-07-07 17:49:00,3.13956,3.14351,3.13795,3.14061,14750000.0
2009-07-07 17:50:00,3.14105,3.14348,3.14051,3.14051,7380000.0
2009-07-07 17:51:00,3.14189,3.14423,3.14109,3.14109,9250000.0
2009-07-07 17:52:00,3.145,3.14513,3.14336,3.14383,5750000.0
2009-07-07 17:53:00,3.14346,3.14486,3.1379,3.14318,13000000.0
2009-07-07 17:54:00,3.14116,3.14566,3.14083,3.14187,8750000.0
2009-07-07 17:55:00,3.14468,3.14534,3.14062,3.14062,7500000.0
2009-07-07 17:56:00,3.14271,3.14406,3.13706,3.13981,15500000.0
2009-07-07 17:57:00,3.14018,3.14242,3.13606,3.13606,6750000.0
2009-07-07 17:58:00,3.13934,3.14264,3.1387,3.14093,9000000.0
2009-07-07 17:59:00,3.13974,3.14357,3.13665,3.14357,8000000.0
2009-07-07 18:00:00,3.14278,3.1432,3.13837,3.1395,14000000.0
2009-07-07 18:01:00,3.14203,3.14323,3.13797,3.13797,10250000.0
2009-07-07 18:02:00,3.14348,3.14348,3.13865,3.14286,16010000.0
2009-07-07 18:03:00,3.14001,3.14353,3.14001,3.14187,6000000.0
2009-07-07 18:04:00,3.14021,3.14267,3.14021,3.14267,5500000.0
2009-07-07 18:05:00,3.14343,3.14403,3.13886,3.14027,11500000.0
2009-07-07 18:06:00,3.14345,3.14345,3.14023,3.14154,8130000.0
2009-07-07 18:07:00,3.14336,3.14468,3.14008,3.14468,10130000.0
2009-07-07 18:08:00,3.14449,3.14459,3.13985,3.14314,6000000.0
2009-07-07 18:09:00,3.14322,3.14477,3.1415,3.14378,9880000.0
2009-07-07 18:10:00,3.14407,3.14533,3.14244,3.14459,5500000.0
2009-07-07 18:11:00,3.14217,3.14402,3.1406,3.14079,6880000.0
2009-07-07 18:12:00,3.14289,3.14517,3.14088,3.14088,7500000.0
2009-07-07 18:13:00,3.14216,3.14441,3.14216,3.14441,6750000.0
2009-07-07 18:14:00,3.1422,3.14429,3.14207,3.14429,12750000.0
2009-07-07 18:15:00,3.14469,3.14469,3.14158,3.14281,12750000.0
2009-07-07 18:16:00,3.1421,3.14379,3.13882,3.14082,8250000.0
2009-07-07 18:17:00,3.14239,3.14343,3.13887,3.1413,26130000.0
2009-07-07 18:18:00,3.14128,3.14367,3.13935,3.13935,15130000.0
2009-07-07 18:19:00,3.14385,3.14436,3.13984,3.14054,5500000.0
2009-07-07 18:20:00,3.14096,3.14384,3.14084,3.14151,13000000.0
2009-07-07 18:21:00,3.14403,3.14459,3.13997,3.14408,5250000.0
2009-07-07 18:22:00,3.14182,3.14464,3.1403,3.14423,9000000.0
2009-07-07 18:23:00,3.14406,3.14467,3.13984,3.14317,6750000.0
2009-07-07 18:24:00,3.14543,3.14546,3.14107,3.14531,11130000.0
2009-07-07 18:25:00,3.13931,3.14582,3.13931,3.14582,6000000.0
2009-07-07 18:26:00,3.14381,3.14648,3.14227,3.14648,10000000.0
2009-07-07 18:27:00,3.1441,3.14525,3.14049,3.14492,6250000.0
2009-07-07 18:28:00,3.14553,3.14553,3.13996,3.14252,8250000.0
2009-07-07 18:29:00,3.14287,3.14468,3.14251,3.14307,9750000.0
2009-07-07 18:30:00,3.14466,3.14561,3.13975,3.14465,16510000.0
2009-07-07 18:31:00,3.14438,3.14721,3.14421,3.14421,8500000.0
2009-07-07 18:32:00,3.14644,3.14742,3.14283,3.14484,9250000.0
2009-07-07 18:33:00,3.1455,3.14702,3.14459,3.14459,6250000.0
2009-07-07 18:34:00,3.14748,3.14748,3.1424,3.14268,9750000.0
2009-07-07 18:35:00,3.14023,3.14616,3.13919,3.14411,5750000.0
2009-07-07 18:36:00,3.14411,3.14648,3.14218,3.14648,8500000.0
2009-07-07 18:37:00,3.14653,3.14653,3.14054,3.14374,7500000.0
2009-07-07 18:38:00,3.14345,3.14777,3.14188,3.14707,13250000.0
2009-07-07 18:39:00,3.1464,3.1464,3.14224,3.14432,7750000.0
2009-07-07 18:40:00,3.14522,3.14698,3.14184,3.14632,5500000.0
2009-07-07 18:41:00,3.1476,3.14849,3.14299,3.14849,9500000.0
2009-07-07 18:42:00,3.14699,3.14926,3.14578,3.14926,11250000.0
2009-07-07 18:43:00,3.14656,3.14923,3.14222,3.14807,10760000.0
2009-07-07 18:44:00,3.14913,3.14964,3.14572,3.14935,19250000.0
2009-07-07 18:45:00,3.14901,3.14908,3.14539,3.14539,9250000.0
2009-07-07 18:46:00,3.14552,3.14899,3.1413,3.14842,17250000.0
2009-07-07 18:47:00,3.14815,3.14947,3.14522,3.14768,7000000.0
2009-07-07 18:48:00,3.14941,3.14961,3.14434,3.14833,8500000.0
2009-07-07 18:49:00,3.14808,3.14815,3.14627,3.14627,6880000.0
2009-07-07 18:50:00,3.14841,3.14841,3.14554,3.14759,7000000.0
2009-07-07 18:51:00,3.14592,3.14734,3.14265,3.14324,9000000.0
2009-07-07 18:52:00,3.14583,3.14697,3.14274,3.14697,7750000.0
2009-07-07 18:53:00,3.14685,3.14685,3.14302,3.14493,10750000.0
2009-07-07 18:54:00,3.14829,3.14829,3.14451,3.14686,13000000.0
2009-07-07 18:55:00,3.14626,3.14879,3.14255,3.14488,10750000.0
2009-07-07 18:56:00,3.14808,3.14837,3.14377,3.14387,12000000.0
2009-07-07 18:57:00,3.14763,3.14799,3.14276,3.14325,8000000.0
2009-07-07 18:58:00,3.14403,3.14749,3.142,3.14627,10000000.0
2009-07-07 18:59:00,3.14497,3.14686,3.14363,3.14626,7000000.0
2009-07-07 19:00:00,3.14589,3.14712,3.14008,3.14712,11880000.0
2009-07-07 19:01:00,3.14608,3.14807,3.14578,3.14717,7130000.0
2009-07-07 19:02:00,3.14651,3.14882,3.14133,3.14133,11250000.0
2009-07-07 19:03:00,3.14467,3.14813,3.14467,3.14813,7000000.0
2009-07-07 19:04:00,3.14868,3.14941,3.14606,3.14784,8500000.0
2009-07-07 19:05:00,3.14868,3.14891,3.14331,3.14562,11500000.0
2009-07-07 19:06:00,3.14063,3.14768,3.14063,3.14768,10510000.0
2009-07-07 19:07:00,3.14767,3.14767,3.14099,3.14168,11750000.0
2009-07-07 19:08:00,3.14261,3.14726,3.14261,3.14595,9010000.0
2009-07-07 19:09:00,3.14457,3.14531,3.14269,3.1436,6250000.0
2009-07-07 19:10:00,3.14417,3.14427,3.14127,3.14295,6000000.0
2009-07-07 19:11:00,3.14208,3.1455,3.14092,3.1455,12880000.0
2009-07-07 19:12:00,3.14501,3.14557,3.14248,3.14403,8250000.0
2009-07-07 19:13:00,3.14683,3.14683,3.14329,3.14329,5250000.0
2009-07-07 19:14:00,3.14327,3.14577,3.14011,3.14011,8630000.0
2009-07-07 19:15:00,3.13888,3.14372,3.13888,3.14336,10250000.0
2009-07-07 19:16:00,3.14439,3.14528,3.14106,3.14354,16250000.0
2009-07-07 19:17:00,3.13944,3.14348,3.13924,3.14114,11130000.0
2009-07-07 19:18:00,3.14025,3.14471,3.14022,3.14022,11750000.0
2009-07-07 19:19:00,3.14163,3.14284,3.13682,3.13682,8250000.0
2009-07-07 19:20:00,3.14306,3.14316,3.13859,3.13895,7750000.0
2009-07-07 19:21:00,3.14366,3.14366,3.1356,3.13967,12500000.0
2009-07-07 19:22:00,3.14123,3.14287,3.13977,3.14152,8000000.0
2009-07-07 19:23:00,3.14102,3.14422,3.14068,3.14422,12750000.0
2009-07-07 19:24:00,3.14403,3.14513,3.14095,3.14513,10500000.0
2009-07-07 19:25:00,3.14309,3.14366,3.13693,3.14236,5250000.0
2009-07-07 19:26:00,3.14097,3.14388,3.1404,3.1404,8000000.0
2009-07-07 19:27:00,3.14114,3.14421,3.14114,3.14153,5500000.0
2009-07-07 19:28:00,3.13777,3.14414,3.13777,3.14045,8250000.0
2009-07-07 19:29:00,3.14145,3.14456,3.14013,3.14329,15000000.0
2009-07-07 19:30:00,3.14,3.14434,3.13848,3.14434,5500000.0
2009-07-07 19:31:00,3.14108,3.14399,3.14003,3.14375,11000000.0
2009-07-07 19:32:00,3.14203,3.14309,3.13956,3.14309,8500000.0
2009-07-07 19:33:00,3.14065,3.14264,3.13691,3.14034,7500000.0
2009-07-07 19:34:00,3.14311,3.1441,3.14135,3.14148,13750000.0
2009-07-07 19:35:00,3.14047,3.1443,3.13993,3.1422,12250000.0
2009-07-07 19:36:00,3.1392,3.14592,3.13803,3.14592,5500000.0
2009-07-07 19:37:00,3.1395,3.141,3.1372,3.13992,9000000.0
2009-07-07 19:38:00,3.1433,3.14352,3.13869,3.13869,7000000.0
2009-07-07 19:39:00,3.1414,3.14321,3.14066,3.1417,5750000.0
2009-07-07 19:40:00,3.14139,3.14445,3.14061,3.14239,9000000.0
2009-07-07 19:41:00,3.14282,3.14387,3.13853,3.13853,8250000.0
2009-07-07 19:42:00,3.14292,3.14355,3.14114,3.1413,9750000.0
2009-07-07 19:43:00,3.13977,3.1423,3.13977,3.14172,8500000.0
2009-07-07 19:44:00,3.14064,3.14297,3.13835,3.14151,8750000.0
2009-07-07 19:45:00,3.14285,3.14285,3.137,3.14091,10500000.0
2009-07-07 19:46:00,3.14367,3.14367,3.14122,3.14295,5750000.0
2009-07-07 19:47:00,3.13928,3.14268,3.13928,3.14178,8000000.0
2009-07-07 19:48:00,3.14255,3.14434,3.13988,3.13988,9630000.0
2009-07-07 19:49:00,3.13941,3.14554,3.13941,3.14103,6750000.0
2009-07-07 19:50:00,3.14233,3.1452,3.13869,3.14398,13630000.0
2009-07-07 19:51:00,3.14352,3.14451,3.14001,3.14263,8250000.0
2009-07-07 19:52:00,3.14299,3.14556,3.1404,3.1439,9130000.0
2009-07-07 19:53:00,3.14375,3.1468,3.1416,3.14481,11000000.0
2009-07-07 19:54:00,3.14562,3.14668,3.14201,3.14648,9250000.0
2009-07-07 19:55:00,3.14452,3.14705,3.14418,3.14655,10250000.0
2009-07-07 19:56:00,3.1446,3.14574,3.14148,3.14337,9000000.0
2009-07-07 19:57:00,3.14637,3.14715,3.14007,3.14151,16130000.0
2009-07-07 19:58:00,3.14165,3.14433,3.14039,3.14288,9750000.0
2009-07-07 19:59:00,3.14092,3.14318,3.14092,3.14318,5500000.0
2009-07-07 20:00:00,3.14254,3.14368,3.14136,3.1429,8750000.0
2009-07-07 20:01:00,3.14081,3.14383,3.14008,3.14325,9750000.0
2009-07-07 20:02:00,3.1418,3.14471,3.14142,3.14268,8000000.0
2009-07-07 20:03:00,3.14496,3.1451,3.14219,3.14271,7630000.0
2009-07-07 20:04:00,3.14323,3.14544,3.14323,3.14459,5500000.0
2009-07-07 20:05:00,3.14238,3.14703,3.14238,3.14483,10000000.0
2009-07-07 20:06:00,3.14495,3.14732,3.14287,3.14584,10500000.0
2009-07-07 20:07:00,3.14467,3.14733,3.1444,3.14733,9000000.0
2009-07-07 20:08:00,3.14526,3.14726,3.14196,3.14502,12500000.0
2009-07-07 20:09:00,3.14491,3.14779,3.14113,3.14532,10000000.0
2009-07-07 20:10:00,3.14653,3.14768,3.14476,3.14476,8750000.0
2009-07-07 20:11:00,3.14622,3.14646,3.142,3.14274,12250000.0
2009-07-07 20:12:00,3.1457,3.14773,3.14404,3.14495,6500000.0
2009-07-07 20:13:00,3.14445,3.14645,3.1417,3.14507,8130000.0
2009-07-07 20:14:00,3.14519,3.14753,3.14312,3.1453,9000000.0
2009-07-07 20:15:00,3.14748,3.1479,3.14349,3.14435,8750000.0
2009-07-07 20:16:00,3.14212,3.14623,3.14163,3.14397,7750000.0
2009-07-07 20:17:00,3.14578,3.14667,3.14093,3.14093,8250000.0
2009-07-07 20:18:00,3.14552,3.14788,3.14216,3.14616,8500000.0
2009-07-07 20:19:00,3.14688,3.14855,3.1411,3.1461,9250000.0
2009-07-07 20:20:00,3.14763,3.14851,3.14372,3.14489,11130000.0
2009-07-07 20:21:00,3.14609,3.14808,3.14388,3.14599,12000000.0
2009-07-07 20:22:00,3.14513,3.14763,3.14513,3.14678,8750000.0
2009-07-07 20:23:00,3.14319,3.14758,3.1416,3.1416,7250000.0
2009-07-07 20:24:00,3.14448,3.14778,3.14296,3.14296,13130000.0
2009-07-07 20:25:00,3.14579,3.14728,3.14396,3.14557,11750000.0
2009-07-07 20:26:00,3.14477,3.14779,3.14167,3.14167,12500000.0
2009-07-07 20:27:00,3.14565,3.14673,3.14299,3.14299,7000000.0
2009-07-07 20:28:00,3.14583,3.14709,3.14375,3.14625,10000000.0
2009-07-07 20:29:00,3.14461,3.14762,3.14303,3.14509,8750000.0
2009-07-07 20:30:00,3.14604,3.14866,3.14502,3.14583,12000000.0
2009-07-07 20:31:00,3.14701,3.14891,3.14417,3.14723,8500000.0
2009-07-07 20:32:00,3.14636,3.14892,3.14585,3.14585,8500000.0
2009-07-07 20:33:00,3.14751,3.14997,3.14308,3.14308,10880000.0
2009-07-07 20:34:00,3.14637,3.14838,3.1457,3.1457,6630000.0
2009-07-07 20:35:00,3.14648,3.14771,3.14421,3.14509,5500000.0
2009-07-07 20:36:00,3.1447,3.14689,3.1447,3.14561,6000000.0
2009-07-07 20:37:00,3.14594,3.14767,3.14297,3.14453,10250000.0
2009-07-07 20:38:00,3.14734,3.14776,3.14392,3.14656,17250000.0
2009-07-07 20:39:00,3.14333,3.14623,3.14151,3.14151,5500000.0
2009-07-07 20:40:00,3.14304,3.14809,3.14232,3.14809,13750000.0
2009-07-07 20:41:00,3.14378,3.14949,3.1434,3.14503,14630000.0
2009-07-07 20:42:00,3.14622,3.14704,3.14272,3.14272,9630000.0
2009-07-07 20:43:00,3.14721,3.14724,3.14484,3.14486,8500000.0
2009-07-07 20:44:00,3.14477,3.14831,3.14109,3.14831,14750000.0
2009-07-07 20:45:00,3.1456,3.14767,3.1456,3.14671,9250000.0
2009-07-07 20:46:00,3.14422,3.147,3.14397,3.14673,6000000.0
2009-07-07 20:47:00,3.14543,3.14745,3.14208,3.14519,7750000.0
2009-07-07 20:48:00,3.14796,3.14899,3.14343,3.14727,5130000.0
2009-07-07 20:49:00,3.14671,3.14896,3.14373,3.14373,8880000.0
2009-07-07 20:50:00,3.14614,3.14955,3.14614,3.14815,10250000.0
2009-07-07 20:51:00,3.1421,3.15119,3.1421,3.14942,12250000.0
2009-07-07 20:52:00,3.14885,3.15041,3.1454,3.14935,10250000.0
2009-07-07 20:53:00,3.14822,3.15083,3.14647,3.14879,8750000.0
2009-07-07 20:54:00,3.14727,3.15134,3.14642,3.14642,9250000.0
2009-07-07 20:55:00,3.14945,3.15072,3.14449,3.14803,9500000.0
2009-07-07 20:56:00,3.14596,3.15067,3.14596,3.14884,6380000.0
2009-07-07 20:57:00,3.14785,3.14991,3.14567,3.14787,10500000.0
2009-07-07 20:58:00,3.14797,3.1508,3.14673,3.14884,9380000.0
2009-07-07 20:59:00,3.14708,3.14959,3.14342,3.14741,10750000.0
2009-07-07 21:00:00,3.14685,3.15055,3.14534,3.14637,7250000.0
2009-07-07 21:01:00,3.14779,3.15028,3.14734,3.14993,6250000.0
2009-07-07 21:02:00,3.14859,3.15201,3.14631,3.14631,11880000.0
2009-07-07 21:03:00,3.14821,3.15209,3.14821,3.14976,9250000.0
2009-07-07 21:04:00,3.15145,3.15145,3.15001,3.15044,6000000.0
2009-07-07 21:05:00,3.14702,3.15267,3.14702,3.15023,6880000.0
2009-07-07 21:06:00,3.14743,3.15282,3.14743,3.15095,5250000.0
2009-07-07 21:07:00,3.15001,3.15435,3.14997,3.14997,11250000.0
2009-07-07 21:08:00,3.15191,3.15191,3.14671,3.15135,12250000.0
2009-07-07 21:09:00,3.14995,3.15182,3.14777,3.1504,10000000.0
2009-07-07 21:10:00,3.14934,3.15245,3.14735,3.14735,7000000.0
2009-07-07 21:11:00,3.15261,3.15271,3.14689,3.14917,7630000.0
2009-07-07 21:12:00,3.14931,3.15244,3.14857,3.15244,5880000.0
2009-07-07 21:13:00,3.1468,3.15213,3.1468,3.14951,8500000.0
2009-07-07 21:14:00,3.14601,3.15296,3.14601,3.149,7750000.0
2009-07-07 21:15:00,3.1502,3.15143,3.14651,3.14651,13750000.0
2009-07-07 21:16:00,3.14892,3.15236,3.14637,3.14832,9000000.0
2009-07-07 21:17:00,3.15119,3.15503,3.15045,3.15103,7500000.0
2009-07-07 21:18:00,3.1512,3.15211,3.14656,3.14981,7000000.0
2009-07-07 21:19:00,3.1516,3.15219,3.14993,3.14993,6000000.0
2009-07-07 21:20:00,3.15113,3.15314,3.14885,3.15138,9750000.0
2009-07-07 21:21:00,3.1508,3.15298,3.15039,3.15089,10630000.0
2009-07-07 21:22:00,3.15213,3.15306,3.14858,3.15171,13000000.0
2009-07-07 21:23:00,3.15226,3.15336,3.15135,3.15146,7250000.0
2009-07-07 21:24:00,3.14993,3.15413,3.14993,3.15383,6000000.0
2009-07-07 21:25:00,3.15541,3.15541,3.14934,3.15229,11250000.0
2009-07-07 21:26:00,3.15077,3.15492,3.14937,3.15173,7630000.0
2009-07-07 21:27:00,3.1526,3.15402,3.14805,3.14805,10000000.0
2009-07-07 21:28:00,3.14745,3.1532,3.14745,3.15143,8250000.0
2009-07-07 21:29:00,3.15163,3.15343,3.14791,3.15141,6500000.0
2009-07-07 21:30:00,3.14944,3.15264,3.14753,3.15202,9500000.0
2009-07-07 21:31:00,3.15316,3.15316,3.14674,3.14995,7250000.0
2009-07-07 21:32:00,3.148,3.15242,3.14798,3.15051,6750000.0
2009-07-07 21:33:00,3.15104,3.15396,3.15016,3.15292,5500000.0
2009-07-07 21:34:00,3.15057,3.15265,3.14996,3.15134,8750000.0
2009-07-07 21:35:00,3.14583,3.15368,3.14583,3.15177,6880000.0
2009-07-07 21:36:00,3.15116,3.15331,3.14899,3.15259,10250000.0
2009-07-07 21:37:00,3.15141,3.15426,3.14841,3.15426,6000000.0
2009-07-07 21:38:00,3.15287,3.15287,3.14888,3.14888,8000000.0
2009-07-07 21:39:00,3.15394,3.15395,3.14871,3.15103,12130000.0
2009-07-07 21:40:00,3.15157,3.15408,3.15098,3.15398,7000000.0
2009-07-07 21:41:00,3.15222,3.15393,3.14769,3.14769,5880000.0
2009-07-07 21:42:00,3.15454,3.15506,3.15328,3.15417,6630000.0
2009-07-07 21:43:00,3.15272,3.15577,3.15138,3.15281,8750000.0
2009-07-07 21:44:00,3.15297,3.15465,3.14806,3.15186,5250000.0
2009-07-07 21:45:00,3.15271,3.15411,3.15182,3.15249,9250000.0
2009-07-07 21:46:00,3.1524,3.15455,3.14987,3.14987,5500000.0
2009-07-07 21:47:00,3.15387,3.15489,3.1524,3.15332,8750000.0
2009-07-07 21:48:00,3.15464,3.15604,3.15365,3.15463,8500000.0
2009-07-07 21:49:00,3.15375,3.15607,3.15294,3.15294,7750000.0
2009-07-07 21:50:00,3.154,3.15673,3.15095,3.15395,6750000.0
2009-07-07 21:51:00,3.15176,3.15732,3.15055,3.15732,8000000.0
2009-07-07 21:52:00,3.15479,3.15753,3.15479,3.15661,7000000.0
2009-07-07 21:53:00,3.15467,3.15768,3.15393,3.15521,8880000.0
2009-07-07 21:54:00,3.15554,3.15746,3.15399,3.15746,8500000.0
2009-07-07 21:55:00,3.15789,3.15789,3.15393,3.15503,7630000.0
2009-07-07 21:56:00,3.15694,3.15694,3.15173,3.15173,6380000.0
2009-07-07 21:57:00,3.15317,3.15725,3.15317,3.15329,10000000.0
2009-07-07 21:58:00,3.15455,3.158,3.15455,3.15738,10750000.0
2009-07-07 21:59:00,3.15391,3.15819,3.15318,3.15318,8500000.0
2009-07-07 22:00:00,3.15709,3.15858,3.15083,3.15719,16250000.0
2009-07-07 22:01:00,3.15526,3.15763,3.15404,3.15404,8250000.0
2009-07-07 22:02:00,3.15614,3.15707,3.15228,3.15577,18250000.0
2009-07-07 22:03:00,3.15834,3.15834,3.15184,3.15571,7630000.0
2009-07-07 22:04:00,3.15563,3.15778,3.15274,3.15459,17250000.0
2009-07-07 22:05:00,3.15414,3.15778,3.15238,3.15363,8130000.0
2009-07-07 22:06:00,3.15523,3.15773,3.15214,3.15766,17130000.0
2009-07-07 22:07:00,3.15499,3.15744,3.15413,3.15628,12500000.0
2009-07-07 22:08:00,3.15546,3.1576,3.15273,3.15295,21630000.0
2009-07-07 22:09:00,3.15502,3.15783,3.15013,3.15635,7500000.0
2009-07-07 22:10:00,3.15194,3.15699,3.15194,3.15471,19750000.0
2009-07-07 22:11:00,3.1549,3.15658,3.15055,3.15658,16880000.0
2009-07-07 22:12:00,3.15482,3.15789,3.15114,3.15114,14760000.0
2009-07-07 22:13:00,3.15516,3.15785,3.15297,3.15695,17000000.0
2009-07-07 22:14:00,3.15644,3.15746,3.15393,3.15473,13380000.0
2009-07-07 22:15:00,3.15424,3.15669,3.15305,3.15669,7750000.0
2009-07-07 22:16:00,3.15499,3.15725,3.1513,3.15725,11130000.0
2009-07-07 22:17:00,3.15288,3.15785,3.15288,3.15785,9250000.0
2009-07-07 22:18:00,3.15304,3.15576,3.15247,3.15413,5750000.0
2009-07-07 22:19:00,3.15606,3.1568,3.15356,3.15423,8000000.0
2009-07-07 22:20:00,3.15417,3.15798,3.15399,3.15798,13880000.0
2009-07-07 22:21:00,3.15636,3.16117,3.15636,3.159,9000000.0
2009-07-07 22:22:00,3.15508,3.15978,3.15508,3.15918,6750000.0
2009-07-07 22:23:00,3.15946,3.16024,3.15156,3.15925,8750000.0
2009-07-07 22:24:00,3.15702,3.15949,3.15357,3.15571,8500000.0
2009-07-07 22:25:00,3.15896,3.15994,3.15615,3.1583,7880000.0
2009-07-07 22:26:00,3.16095,3.16095,3.15766,3.15766,9750000.0
2009-07-07 22:27:00,3.15752,3.15856,3.15515,3.15739,5500000.0
2009-07-07 22:28:00,3.1577,3.16013,3.15636,3.16,10500000.0
2009-07-07 22:29:00,3.15745,3.15999,3.15699,3.15823,10750000.0
2009-07-07 22:30:00,3.15565,3.15939,3.15296,3.15296,6760000.0
2009-07-07 22:31:00,3.15402,3.15956,3.15402,3.15745,10750000.0
2009-07-07 22:32:00,3.15805,3.15808,3.1537,3.15729,7500000.0
2009-07-07 22:33:00,3.15726,3.15763,3.15392,3.15697,15500000.0
2009-07-07 22:34:00,3.15845,3.16032,3.15464,3.15778,6750000.0
2009-07-07 22:35:00,3.15782,3.15947,3.1526,3.15732,11380000.0
2009-07-07 22:36:00,3.15767,3.16037,3.15353,3.15654,19130000.0
2009-07-07 22:37:00,3.15954,3.16031,3.15569,3.15635,6750000.0
2009-07-07 22:38:00,3.15773,3.16055,3.15638,3.15832,11000000.0
2009-07-07 22:39:00,3.16084,3.16084,3.15705,3.15813,8630000.0
2009-07-07 22:40:00,3.15661,3.15919,3.15399,3.15688,14250000.0
2009-07-07 22:41:00,3.15736,3.16133,3.156,3.1611,9500000.0
2009-07-07 22:42:00,3.15975,3.16222,3.15615,3.15958,7000000.0
2009-07-07 22:43:00,3.16218,3.16315,3.15906,3.15906,10500000.0
2009-07-07 22:44:00,3.15687,3.16365,3.15687,3.16196,10380000.0
2009-07-07 22:45:00,3.16095,3.1637,3.16044,3.16119,10380000.0
2009-07-07 22:46:00,3.16009,3.16339,3.15916,3.16322,9250000.0
2009-07-07 22:47:00,3.16105,3.16343,3.15135,3.15906,9000000.0
2009-07-07 22:48:00,3.16157,3.16353,3.15584,3.16158,7750000.0
2009-07-07 22:49:00,3.1629,3.1629,3.15811,3.15811,6750000.0
2009-07-07 22:50:00,3.15746,3.16103,3.15746,3.15913,10500000.0
2009-07-07 22:51:00,3.15913,3.16015,3.15682,3.15682,7250000.0
2009-07-07 22:52:00,3.15691,3.16091,3.1539,3.15783,9500000.0
2009-07-07 22:53:00,3.15902,3.16069,3.15633,3.16017,8750000.0
2009-07-07 22:54:00,3.15619,3.16174,3.15602,3.15855,13250000.0
2009-07-07 22:55:00,3.15842,3.16144,3.15666,3.15666,9750000.0
2009-07-07 22:56:00,3.15895,3.1607,3.15859,3.15924,7500000.0
2009-07-07 22:57:00,3.15789,3.16183,3.15771,3.16183,11250000.0
2009-07-07 22:58:00,3.1571,3.16136,3.15527,3.15913,12000000.0
2009-07-07 22:59:00,3.15795,3.16073,3.15662,3.1577,10750000.0
2009-07-07 23:00:00,3.15484,3.15909,3.15251,3.15505,11000000.0
2009-07-07 23:01:00,3.15868,3.16111,3.1569,3.16111,15500000.0
2009-07-07 23:02:00,3.15555,3.16007,3.15555,3.15766,7750000.0
2009-07-07 23:03:00,3.16002,3.16066,3.15721,3.15878,7250000.0
2009-07-07 23:04:00,3.15746,3.16072,3.15465,3.16068,11500000.0
2009-07-07 23:05:00,3.15814,3.15981,3.15696,3.15696,5750000.0
2009-07-07 23:06:00,3.15697,3.16041,3.15511,3.15635,9250000.0
2009-07-07 23:07:00,3.15876,3.16074,3.15515,3.16074,7750000.0
2009-07-07 23:08:00,3.15802,3.16099,3.15668,3.15991,16250000.0
2009-07-07 23:09:00,3.15692,3.16143,3.15585,3.16143,9750000.0
2009-07-07 23:10:00,3.15974,3.16079,3.1571,3.16079,8000000.0
2009-07-07 23:11:00,3.1605,3.16063,3.15626,3.15741,11880000.0
2009-07-07 23:12:00,3.15697,3.15953,3.15697,3.15881,12250000.0
2009-07-07 23:13:00,3.15832,3.1603,3.15451,3.15451,9250000.0
2009-07-07 23:14:00,3.15814,3.15814,3.1552,3.15812,5500000.0
2009-07-07 23:15:00,3.16029,3.16105,3.15717,3.16105,8500000.0
2009-07-07 23:16:00,3.15827,3.1598,3.15683,3.1572,7500000.0
2009-07-07 23:17:00,3.15751,3.16065,3.15746,3.16065,11000000.0
2009-07-07 23:18:00,3.15822,3.16046,3.1562,3.1577,7500000.0
2009-07-07 23:19:00,3.15712,3.15712,3.15112,3.15609,7750000.0
2009-07-07 23:20:00,3.15679,3.16067,3.15679,3.16067,8750000.0
2009-07-07 23:21:00,3.15943,3.16043,3.15463,3.15705,7500000.0
2009-07-07 23:22:00,3.15846,3.15846,3.15627,3.15716,7750000.0
2009-07-07 23:23:00,3.1569,3.15977,3.15578,3.15758,6880000.0
2009-07-07 23:24:00,3.15752,3.1594,3.15651,3.15813,8000000.0
2009-07-07 23:25:00,3.15852,3.15951,3.15515,3.15747,5750000.0
2009-07-07 23:26:00,3.1552,3.15532,3.15162,3.15511,6750000.0
2009-07-07 23:27:00,3.15795,3.15916,3.15355,3.15806,5250000.0
2009-07-07 23:28:00,3.15733,3.15782,3.15275,3.15401,10750000.0
2009-07-07 23:29:00,3.15541,3.15756,3.14994,3.15462,11000000.0
2009-07-07 23:30:00,3.15172,3.15426,3.14988,3.15181,7750000.0
2009-07-07 23:31:00,3.15259,3.15381,3.14875,3.15298,8000000.0
2009-07-07 23:32:00,3.15285,3.15427,3.1482,3.15194,10000000.0
2009-07-07 23:33:00,3.1536,3.15366,3.14949,3.15233,7130000.0
2009-07-07 23:34:00,3.14923,3.1547,3.14923,3.1547,10000000.0
2009-07-07 23:35:00,3.14885,3.15248,3.14662,3.14662,7500000.0
2009-07-07 23:36:00,3.15224,3.15266,3.14927,3.15266,11250000.0
2009-07-07 23:37:00,3.14749,3.15197,3.14749,3.15161,11380000.0
2009-07-07 23:38:00,3.15187,3.15369,3.14886,3.1526,10000000.0
2009-07-07 23:39:00,3.15219,3.15325,3.14782,3.15166,9500000.0
2009-07-07 23:40:00,3.15048,3.1534,3.14928,3.15175,6750000.0
2009-07-07 23:41:00,3.15154,3.15154,3.14889,3.15135,8880000.0
2009-07-07 23:42:00,3.15182,3.15252,3.14844,3.15252,8380000.0
2009-07-07 23:44:00,3.14775,3.15203,3.14775,3.15122,6250000.0
2009-07-07 23:45:00,3.14808,3.15434,3.14808,3.1519,9000000.0
2009-07-07 23:46:00,3.1484,3.15128,3.14629,3.14929,5750000.0
2009-07-07 23:47:00,3.15103,3.15226,3.14787,3.14787,5500000.0
2009-07-07 23:48:00,3.15196,3.15351,3.14813,3.15149,9380000.0
2009-07-07 23:49:00,3.15128,3.15334,3.14668,3.15248,8500000.0
2009-07-07 23:50:00,3.14873,3.153,3.14873,3.15252,10500000.0
2009-07-07 23:51:00,3.15097,3.15353,3.1486,3.15353,10380000.0
2009-07-07 23:52:00,3.15204,3.15247,3.14639,3.15247,6880000.0
2009-07-07 23:53:00,3.15264,3.15264,3.14635,3.15158,5500000.0
2009-07-07 23:54:00,3.15073,3.15163,3.15073,3.15083,6880000.0
2009-07-07 23:55:00,3.15317,3.15416,3.15058,3.15365,8500000.0
2009-07-07 23:56:00,3.15202,3.15287,3.14646,3.15152,8750000.0
2009-07-07 23:57:00,3.15381,3.15437,3.15034,3.15278,8130000.0
2009-07-07 23:58:00,3.15227,3.15289,3.14641,3.15249,11250000.0
2009-07-07 23:59:00,3.15128,3.15418,3.14853,3.15371,13250000.0
2009-07-08 00:00:00,3.14768,3.15285,3.14768,3.14966,9750000.0
2009-07-08 00:01:00,3.15302,3.15561,3.14968,3.1508,10750000.0
2009-07-08 00:02:00,3.14813,3.1536,3.14505,3.15293,6500000.0
2009-07-08 00:03:00,3.14968,3.15136,3.14874,3.14908,7750000.0
2009-07-08 00:04:00,3.1524,3.15285,3.14762,3.15261,12250000.0
2009-07-08 00:05:00,3.14824,3.15242,3.14823,3.15208,8000000.0
2009-07-08 00:06:00,3.15103,3.15178,3.15103,3.15138,9750000.0
2009-07-08 00:07:00,3.15226,3.15304,3.14861,3.15304,11250000.0
2009-07-08 00:08:00,3.14752,3.15342,3.14752,3.1533,8500000.0
2009-07-08 00:09:00,3.15134,3.15309,3.15023,3.15253,7000000.0
2009-07-08 00:10:00,3.15002,3.15203,3.149,3.15203,7250000.0
2009-07-08 00:11:00,3.14765,3.15392,3.14765,3.15392,9630000.0
2009-07-08 00:12:00,3.14818,3.15178,3.14735,3.15178,8130000.0
2009-07-08 00:13:00,3.14882,3.15333,3.14792,3.15333,8880000.0
2009-07-08 00:14:00,3.14927,3.15307,3.14886,3.15307,11750000.0
2009-07-08 00:15:00,3.15125,3.15243,3.15095,3.15215,9000000.0
2009-07-08 00:16:00,3.15107,3.15107,3.14677,3.14972,8250000.0
2009-07-08 00:17:00,3.15331,3.15331,3.14813,3.15197,14750000.0
2009-07-08 00:18:00,3.15132,3.15132,3.14561,3.15094,7250000.0
2009-07-08 00:19:00,3.15239,3.15239,3.14789,3.15152,7130000.0
2009-07-08 00:20:00,3.1475,3.1478,3.14532,3.14737,16500000.0
2009-07-08 00:21:00,3.14534,3.1535,3.14534,3.15282,5250000.0
2009-07-08 00:22:00,3.15157,3.15391,3.14866,3.15391,11000000.0
2009-07-08 00:23:00,3.1504,3.1543,3.1479,3.15193,10750000.0
2009-07-08 00:24:00,3.15607,3.1574,3.15315,3.15587,9000000.0
2009-07-08 00:25:00,3.15494,3.1586,3.14954,3.14954,7500000.0
2009-07-08 00:26:00,3.15721,3.15779,3.15404,3.15626,7630000.0
2009-07-08 00:27:00,3.15727,3.15794,3.15042,3.15778,8250000.0
2009-07-08 00:28:00,3.15692,3.15742,3.15253,3.1574,9750000.0
2009-07-08 00:29:00,3.15526,3.15704,3.15061,3.15297,7130000.0
2009-07-08 00:30:00,3.15465,3.15719,3.15201,3.15719,12000000.0
2009-07-08 00:31:00,3.15347,3.15725,3.15188,3.15487,10250000.0
2009-07-08 00:32:00,3.15433,3.15685,3.14948,3.14948,6500000.0
2009-07-08 00:33:00,3.15733,3.15733,3.15318,3.15732,5250000.0
2009-07-08 00:34:00,3.15635,3.1582,3.15394,3.1582,9750000.0
2009-07-08 00:35:00,3.15642,3.1575,3.15437,3.15437,9750000.0
2009-07-08 00:36:00,3.15711,3.15817,3.15368,3.15479,6250000.0
2009-07-08 00:37:00,3.15578,3.15772,3.15381,3.15381,7500000.0
2009-07-08 00:38:00,3.15553,3.15766,3.15254,3.15268,9000000.0
2009-07-08 00:39:00,3.14843,3.15227,3.14843,3.15172,7500000.0
2009-07-08 00:41:00,3.15567,3.15888,3.15553,3.15888,13500000.0
2009-07-08 00:42:00,3.15134,3.15884,3.15134,3.15575,9250000.0
2009-07-08 00:43:00,3.15628,3.15736,3.15254,3.15637,8250000.0
2009-07-08 00:44:00,3.15545,3.15743,3.15085,3.15676,6500000.0
2009-07-08 00:45:00,3.15058,3.15298,3.15058,3.15242,8750000.0
2009-07-08 00:46:00,3.15593,3.15593,3.15147,3.15408,11250000.0
2009-07-08 00:47:00,3.15487,3.15826,3.15487,3.15826,7630000.0
2009-07-08 00:48:00,3.15569,3.15661,3.15364,3.15556,9130000.0
2009-07-08 00:49:00,3.1561,3.15813,3.15397,3.15813,10130000.0
2009-07-08 00:50:00,3.15612,3.15723,3.15392,3.15422,7750000.0
2009-07-08 00:51:00,3.1587,3.1587,3.15536,3.15833,10750000.0
2009-07-08 00:52:00,3.15728,3.15857,3.15429,3.15838,9500000.0
2009-07-08 00:53:00,3.15427,3.15779,3.15154,3.15498,7500000.0
2009-07-08 00:54:00,3.15648,3.15757,3.15185,3.15185,7130000.0
2009-07-08 00:55:00,3.1564,3.15763,3.15398,3.15644,9880000.0
2009-07-08 00:56:00,3.15329,3.15749,3.15329,3.15749,10000000.0
2009-07-08 00:57:00,3.15542,3.15803,3.15481,3.15481,5250000.0
2009-07-08 00:58:00,3.15629,3.15998,3.15573,3.15635,10250000.0
2009-07-08 00:59:00,3.15844,3.16219,3.15734,3.16165,7750000.0
2009-07-08 01:00:00,3.16211,3.1675,3.16211,3.16385,11000000.0
2009-07-08 01:01:00,3.16726,3.16726,3.16481,3.16524,5750000.0
2009-07-08 01:02:00,3.16734,3.16785,3.16385,3.16747,10750000.0
2009-07-08 01:03:00,3.16547,3.16807,3.16398,3.16707,7000000.0
2009-07-08 01:04:00,3.16631,3.1679,3.1629,3.16579,5500000.0
2009-07-08 01:05:00,3.16568,3.16801,3.16242,3.16801,8500000.0
2009-07-08 01:06:00,3.16778,3.16778,3.16247,3.16333,8000000.0
2009-07-08 01:07:00,3.16572,3.16852,3.16505,3.16839,12000000.0
2009-07-08 01:08:00,3.16555,3.1681,3.16332,3.16332,7750000.0
2009-07-08 01:09:00,3.16773,3.16773,3.16101,3.1636,8750000.0
2009-07-08 01:10:00,3.16448,3.16799,3.1631,3.166,14500000.0
2009-07-08 01:11:00,3.1636,3.16714,3.16228,3.16567,9500000.0
2009-07-08 01:12:00,3.16578,3.16727,3.16557,3.16718,7750000.0
2009-07-08 01:13:00,3.16794,3.1687,3.166,3.166,6250000.0
2009-07-08 01:14:00,3.1665,3.16804,3.16417,3.16635,11000000.0
2009-07-08 01:15:00,3.16635,3.16797,3.16455,3.16782,15000000.0
2009-07-08 01:16:00,3.16738,3.16826,3.16386,3.168,6000000.0
2009-07-08 01:17:00,3.16768,3.16808,3.1633,3.16779,5750000.0
2009-07-08 01:18:00,3.1673,3.16792,3.16313,3.16313,7750000.0
2009-07-08 01:19:00,3.16484,3.16833,3.16484,3.1674,11000000.0
2009-07-08 01:20:00,3.16842,3.16842,3.16604,3.16619,7500000.0
2009-07-08 01:21:00,3.16812,3.16874,3.16662,3.16735,5250000.0
2009-07-08 01:22:00,3.16794,3.16794,3.16546,3.16685,7750000.0
2009-07-08 01:23:00,3.16539,3.16889,3.16316,3.16316,6380000.0
2009-07-08 01:24:00,3.16661,3.16819,3.16502,3.16691,8000000.0
2009-07-08 01:25:00,3.1689,3.16939,3.16585,3.16707,10250000.0
2009-07-08 01:26:00,3.16673,3.16989,3.16673,3.16865,10750000.0
2009-07-08 01:27:00,3.16696,3.16955,3.16649,3.16955,11250000.0
2009-07-08 01:28:00,3.16781,3.16935,3.16443,3.16854,22380000.0
2009-07-08 01:29:00,3.16688,3.16692,3.16372,3.16417,7750000.0
2009-07-08 01:30:00,3.16587,3.16892,3.16426,3.16854,11000000.0
2009-07-08 01:31:00,3.16446,3.17016,3.16446,3.16714,16510000.0
2009-07-08 01:32:00,3.16744,3.16869,3.16506,3.16735,8500000.0
2009-07-08 01:33:00,3.1693,3.17204,3.16516,3.16963,16380000.0
2009-07-08 01:34:00,3.16803,3.16803,3.16578,3.16578,10380000.0
2009-07-08 01:35:00,3.16702,3.16939,3.16702,3.16926,6500000.0
2009-07-08 01:36:00,3.16729,3.16867,3.16535,3.1674,9750000.0
2009-07-08 01:37:00,3.16787,3.16866,3.16334,3.16727,8500000.0
2009-07-08 01:38:00,3.16785,3.1701,3.16595,3.1701,9250000.0
2009-07-08 01:39:00,3.16905,3.17004,3.16542,3.16904,11250000.0
2009-07-08 01:40:00,3.16898,3.1706,3.16763,3.17056,6000000.0
2009-07-08 01:41:00,3.16886,3.17112,3.16699,3.168,7250000.0
2009-07-08 01:42:00,3.16889,3.17131,3.16753,3.17131,10000000.0
2009-07-08 01:43:00,3.16843,3.17129,3.16843,3.16981,5500000.0
2009-07-08 01:44:00,3.16875,3.17118,3.16875,3.16899,11380000.0
2009-07-08 01:45:00,3.16953,3.17117,3.16752,3.16933,6500000.0
2009-07-08 01:46:00,3.16923,3.17181,3.16917,3.17047,6500000.0
2009-07-08 01:47:00,3.17106,3.17245,3.16607,3.1703,5750000.0
2009-07-08 01:48:00,3.1722,3.1722,3.16991,3.17033,8130000.0
2009-07-08 01:49:00,3.17156,3.17315,3.16801,3.1707,9500000.0
2009-07-08 01:50:00,3.17123,3.17375,3.16839,3.17302,6880000.0
2009-07-08 01:51:00,3.17175,3.1722,3.16753,3.16999,6750000.0
2009-07-08 01:52:00,3.17047,3.17163,3.16756,3.17027,6000000.0
2009-07-08 01:53:00,3.16851,3.17157,3.16851,3.17157,7130000.0
2009-07-08 01:54:00,3.1675,3.17188,3.1675,3.17038,9010000.0
2009-07-08 01:55:00,3.17049,3.17129,3.16642,3.17019,7000000.0
2009-07-08 01:56:00,3.17229,3.17303,3.16893,3.17303,9000000.0
2009-07-08 01:57:00,3.16754,3.17229,3.16754,3.17229,12500000.0
2009-07-08 01:58:00,3.17097,3.17231,3.17071,3.1712,8250000.0
2009-07-08 02:01:00,3.16848,3.17269,3.16848,3.17007,6750000.0
2009-07-08 02:02:00,3.17113,3.17323,3.16808,3.17241,15000000.0
2009-07-08 02:03:00,3.17003,3.17227,3.16781,3.16872,8250000.0
2009-07-08 02:04:00,3.17088,3.17203,3.16895,3.16937,17630000.0
2009-07-08 02:05:00,3.16959,3.17235,3.16794,3.17001,9500000.0
2009-07-08 02:06:00,3.16612,3.17201,3.16612,3.17176,8250000.0
2009-07-08 02:07:00,3.16999,3.1729,3.1682,3.16898,9630000.0
2009-07-08 02:08:00,3.16865,3.17077,3.16865,3.16917,5750000.0
2009-07-08 02:09:00,3.17072,3.17076,3.16693,3.16693,11000000.0
2009-07-08 02:10:00,3.16865,3.17094,3.16827,3.16827,8750000.0
2009-07-08 02:11:00,3.16535,3.17107,3.16535,3.16848,7000000.0
2009-07-08 02:12:00,3.16934,3.17043,3.16873,3.16964,9000000.0
2009-07-08 02:13:00,3.16873,3.17126,3.16617,3.16844,13130000.0
2009-07-08 02:14:00,3.16924,3.17102,3.1642,3.16912,10630000.0
2009-07-08 02:15:00,3.1689,3.17086,3.16179,3.16891,19000000.0
2009-07-08 02:16:00,3.1688,3.17064,3.16458,3.16864,9500000.0
2009-07-08 02:17:00,3.16834,3.1722,3.16735,3.17049,9000000.0
2009-07-08 02:18:00,3.17209,3.17223,3.16694,3.17033,11510000.0
2009-07-08 02:19:00,3.1704,3.17251,3.16889,3.17,10000000.0
2009-07-08 02:20:00,3.17036,3.17118,3.16739,3.17018,8000000.0
2009-07-08 02:21:00,3.17024,3.17335,3.16972,3.16972,6250000.0
2009-07-08 02:22:00,3.16675,3.17181,3.16439,3.16599,13500000.0
2009-07-08 02:23:00,3.17172,3.17264,3.16886,3.17264,7500000.0
2009-07-08 02:24:00,3.16961,3.1718,3.16835,3.16951,10500000.0
2009-07-08 02:25:00,3.16982,3.17236,3.16866,3.17236,9000000.0
2009-07-08 02:26:00,3.17046,3.17145,3.16779,3.16989,9750000.0
2009-07-08 02:27:00,3.1729,3.17306,3.16662,3.17165,11130000.0
2009-07-08 02:28:00,3.1709,3.1724,3.16737,3.17065,8250000.0
2009-07-08 02:29:00,3.16689,3.1733,3.16689,3.1733,10000000.0
2009-07-08 02:30:00,3.17037,3.17354,3.17023,3.17286,9750000.0
2009-07-08 02:31:00,3.17229,3.17486,3.17044,3.17385,15880000.0
2009-07-08 02:32:00,3.17303,3.17512,3.17182,3.17349,9500000.0
2009-07-08 02:33:00,3.16857,3.17503,3.16719,3.16719,12500000.0
2009-07-08 02:34:00,3.1729,3.17467,3.16511,3.16855,12750000.0
2009-07-08 02:35:00,3.16845,3.17355,3.16845,3.17005,5500000.0
2009-07-08 02:36:00,3.1722,3.17493,3.16932,3.16932,8250000.0
2009-07-08 02:37:00,3.17237,3.17518,3.16748,3.17518,11000000.0
2009-07-08 02:38:00,3.17318,3.1744,3.17178,3.17178,9630000.0
2009-07-08 02:39:00,3.17265,3.1738,3.17049,3.17246,8250000.0
2009-07-08 02:40:00,3.17249,3.17543,3.17249,3.17533,12380000.0
2009-07-08 02:41:00,3.17086,3.17542,3.1699,3.17306,18250000.0
2009-07-08 02:42:00,3.17184,3.17491,3.17068,3.17327,11750000.0
2009-07-08 02:43:00,3.17287,3.17447,3.17162,3.17228,9630000.0
2009-07-08 02:44:00,3.17195,3.17431,3.16676,3.17431,7250000.0
2009-07-08 02:45:00,3.17411,3.17731,3.17334,3.17504,9010000.0
2009-07-08 02:46:00,3.17398,3.17658,3.17114,3.17114,9250000.0
2009-07-08 02:47:00,3.17488,3.17673,3.17488,3.17673,5880000.0
2009-07-08 02:48:00,3.17378,3.17757,3.16973,3.17757,16630000.0
2009-07-08 02:49:00,3.17435,3.17776,3.17174,3.17174,11250000.0
2009-07-08 02:50:00,3.17509,3.17796,3.17485,3.17796,5500000.0
2009-07-08 02:51:00,3.17489,3.17695,3.17486,3.17577,5500000.0
2009-07-08 02:52:00,3.17317,3.1777,3.17317,3.17505,8500000.0
2009-07-08 02:53:00,3.17506,3.17603,3.17497,3.17538,5250000.0
2009-07-08 02:54:00,3.17535,3.17692,3.17283,3.17283,5250000.0
2009-07-08 02:55:00,3.17527,3.17619,3.17457,3.1749,5250000.0
2009-07-08 02:56:00,3.17583,3.17583,3.16959,3.1726,7750000.0
2009-07-08 02:57:00,3.17111,3.17463,3.17052,3.1712,14380000.0
2009-07-08 02:58:00,3.17504,3.17504,3.16995,3.16995,11500000.0
2009-07-08 02:59:00,3.17201,3.17299,3.16712,3.17083,8750000.0
2009-07-08 03:00:00,3.17097,3.17448,3.17043,3.17448,8250000.0
2009-07-08 03:01:00,3.17048,3.1735,3.16952,3.17136,15130000.0
2009-07-08 03:02:00,3.16902,3.17367,3.16749,3.16749,6750000.0
2009-07-08 03:03:00,3.17171,3.17474,3.17168,3.17323,18260000.0
2009-07-08 03:04:00,3.17369,3.17484,3.17167,3.17348,8750000.0
2009-07-08 03:05:00,3.17117,3.17277,3.16906,3.17194,13500000.0
2009-07-08 03:06:00,3.16925,3.17325,3.16925,3.17167,10500000.0
2009-07-08 03:07:00,3.17055,3.17347,3.17055,3.17347,6750000.0
2009-07-08 03:08:00,3.17017,3.17228,3.16981,3.16981,11250000.0
2009-07-08 03:09:00,3.16978,3.17196,3.15808,3.16093,11000000.0
2009-07-08 03:10:00,3.16158,3.16356,3.15815,3.16056,11130000.0
2009-07-08 03:11:00,3.161,3.16401,3.15807,3.15807,9760000.0
2009-07-08 03:12:00,3.1611,3.16457,3.1611,3.1613,7750000.0
2009-07-08 03:13:00,3.16192,3.16281,3.15861,3.15861,14250000.0
2009-07-08 03:14:00,3.16137,3.16137,3.16021,3.16041,11380000.0
2009-07-08 03:15:00,3.16001,3.16468,3.15877,3.16468,9000000.0
2009-07-08 03:16:00,3.16143,3.16555,3.15967,3.16308,9260000.0
2009-07-08 03:17:00,3.16048,3.16489,3.15903,3.16489,9000000.0
2009-07-08 03:18:00,3.16164,3.16481,3.16067,3.16177,8130000.0
2009-07-08 03:19:00,3.1606,3.1647,3.15817,3.15944,11250000.0
2009-07-08 03:20:00,3.16116,3.16168,3.16033,3.16033,5630000.0
2009-07-08 03:21:00,3.16005,3.16128,3.15764,3.15904,7760000.0
2009-07-08 03:22:00,3.16086,3.16291,3.15653,3.15653,9500000.0
2009-07-08 03:23:00,3.16213,3.16323,3.15902,3.16323,9750000.0
2009-07-08 03:24:00,3.15886,3.16324,3.15661,3.1578,16250000.0
2009-07-08 03:25:00,3.16072,3.16149,3.15782,3.16052,6500000.0
2009-07-08 03:26:00,3.16009,3.16009,3.15816,3.15816,14250000.0
2009-07-08 03:27:00,3.16041,3.161,3.15663,3.15902,8750000.0
2009-07-08 03:28:00,3.1606,3.16075,3.16051,3.16051,6000000.0
2009-07-08 03:29:00,3.16075,3.16509,3.16075,3.16362,8000000.0
2009-07-08 03:30:00,3.16042,3.16719,3.16042,3.16714,7750000.0
2009-07-08 03:31:00,3.16416,3.16656,3.16261,3.16467,7500000.0
2009-07-08 03:32:00,3.16683,3.16683,3.16408,3.16653,11880000.0
2009-07-08 03:33:00,3.16507,3.16598,3.1614,3.16203,8000000.0
2009-07-08 03:34:00,3.16464,3.16606,3.16077,3.16357,9750000.0
2009-07-08 03:35:00,3.162,3.16588,3.162,3.16468,8500000.0
2009-07-08 03:36:00,3.1641,3.16617,3.16306,3.16499,7500000.0
2009-07-08 03:37:00,3.16375,3.16423,3.16367,3.16393,8380000.0
2009-07-08 03:38:00,3.16402,3.16692,3.16189,3.16189,5750000.0
2009-07-08 03:39:00,3.16379,3.16443,3.16199,3.16364,12500000.0
2009-07-08 03:40:00,3.16058,3.16632,3.16058,3.1653,10750000.0
2009-07-08 03:41:00,3.16367,3.16725,3.16367,3.16587,8250000.0
2009-07-08 03:42:00,3.16264,3.16635,3.16264,3.16478,6250000.0
2009-07-08 03:43:00,3.16541,3.16741,3.16199,3.16199,8250000.0
2009-07-08 03:44:00,3.16512,3.16631,3.16384,3.16631,5500000.0
2009-07-08 03:45:00,3.16147,3.16731,3.16147,3.16379,6750000.0
2009-07-08 03:46:00,3.16607,3.16811,3.1631,3.16811,15000000.0
2009-07-08 03:47:00,3.16498,3.16754,3.16135,3.16135,7630000.0
2009-07-08 03:48:00,3.16411,3.16668,3.16286,3.16304,7750000.0
2009-07-08 03:49:00,3.16443,3.16636,3.16443,3.1646,6500000.0
2009-07-08 03:50:00,3.16021,3.16632,3.16021,3.16224,10380000.0
2009-07-08 03:51:00,3.16295,3.16784,3.16252,3.166,9000000.0
2009-07-08 03:52:00,3.16427,3.16721,3.16186,3.16186,8500000.0
2009-07-08 03:53:00,3.1662,3.16683,3.1633,3.1633,8000000.0
2009-07-08 03:54:00,3.16543,3.16804,3.1627,3.16804,6630000.0
2009-07-08 03:55:00,3.1664,3.16836,3.16418,3.16596,11380000.0
2009-07-08 03:56:00,3.16476,3.1676,3.16452,3.16612,7000000.0
2009-07-08 03:57:00,3.16484,3.1677,3.16445,3.16513,8500000.0
2009-07-08 03:58:00,3.16456,3.16527,3.16178,3.16492,6750000.0
2009-07-08 03:59:00,3.16547,3.16826,3.16531,3.16531,7250000.0
2009-07-08 04:00:00,3.16698,3.16791,3.16325,3.16503,9750000.0
2009-07-08 04:01:00,3.1661,3.16881,3.1661,3.16881,9750000.0
2009-07-08 04:02:00,3.16455,3.16941,3.16455,3.16941,10500000.0
2009-07-08 04:03:00,3.16676,3.16768,3.16466,3.16466,8750000.0
2009-07-08 04:04:00,3.16662,3.16824,3.16428,3.16428,5500000.0
2009-07-08 04:05:00,3.16645,3.16913,3.16645,3.16661,8380000.0
2009-07-08 04:06:00,3.166,3.16871,3.166,3.16648,8130000.0
2009-07-08 04:07:00,3.16729,3.16777,3.16392,3.16638,7000000.0
2009-07-08 04:08:00,3.16646,3.16903,3.16288,3.1658,11750000.0
2009-07-08 04:09:00,3.1663,3.16937,3.16341,3.16925,10750000.0
2009-07-08 04:10:00,3.16625,3.17025,3.16509,3.16806,8500000.0
2009-07-08 04:11:00,3.16513,3.17044,3.16513,3.1661,11250000.0
2009-07-08 04:12:00,3.16725,3.16981,3.16604,3.16606,13500000.0
2009-07-08 04:13:00,3.16756,3.17066,3.16462,3.16617,17380000.0
2009-07-08 04:14:00,3.16772,3.169,3.16644,3.16715,8000000.0
2009-07-08 04:15:00,3.16881,3.16886,3.16546,3.16613,8500000.0
2009-07-08 04:16:00,3.16756,3.16864,3.16366,3.16366,10500000.0
2009-07-08 04:17:00,3.16612,3.16832,3.16612,3.16661,10750000.0
2009-07-08 04:18:00,3.16614,3.16861,3.16509,3.16607,14750000.0
2009-07-08 04:19:00,3.16526,3.16848,3.16504,3.16604,9750000.0
2009-07-08 04:20:00,3.16874,3.16889,3.16491,3.16583,7750000.0
2009-07-08 04:21:00,3.16665,3.16775,3.1648,3.16625,14000000.0
2009-07-08 04:22:00,3.1651,3.16842,3.16447,3.16842,10500000.0
2009-07-08 04:23:00,3.16647,3.16929,3.16508,3.16929,10000000.0
2009-07-08 04:24:00,3.1669,3.16902,3.16481,3.16481,12250000.0
2009-07-08 04:25:00,3.16437,3.16855,3.16263,3.16678,12000000.0
2009-07-08 04:26:00,3.16651,3.16904,3.1637,3.1637,10250000.0
2009-07-08 04:27:00,3.1673,3.17013,3.16666,3.16666,9750000.0
2009-07-08 04:28:00,3.16689,3.16969,3.16367,3.16511,12000000.0
2009-07-08 04:29:00,3.16911,3.16988,3.16417,3.16677,9000000.0
2009-07-08 04:30:00,3.16567,3.17001,3.16387,3.17001,7250000.0
2009-07-08 04:31:00,3.16365,3.17006,3.16365,3.16972,13880000.0
2009-07-08 04:32:00,3.16719,3.16964,3.16588,3.16782,5250000.0
2009-07-08 04:33:00,3.1677,3.17001,3.16537,3.16681,5880000.0
2009-07-08 04:34:00,3.16179,3.16964,3.16179,3.16349,11750000.0
2009-07-08 04:35:00,3.16639,3.16641,3.16174,3.16641,7880000.0
2009-07-08 04:36:00,3.16958,3.16958,3.16474,3.16474,7750000.0
2009-07-08 04:37:00,3.16354,3.16883,3.16296,3.16296,10750000.0
2009-07-08 04:38:00,3.1665,3.16889,3.16518,3.16574,9500000.0
2009-07-08 04:39:00,3.16322,3.16955,3.16322,3.16381,7380000.0
2009-07-08 04:40:00,3.16643,3.16915,3.16428,3.16881,8500000.0
2009-07-08 04:41:00,3.16868,3.16868,3.16436,3.16859,15500000.0
2009-07-08 04:42:00,3.16648,3.1679,3.16291,3.16582,10750000.0
2009-07-08 04:43:00,3.16832,3.16832,3.16096,3.16566,8880000.0
2009-07-08 04:44:00,3.16475,3.16762,3.16475,3.16716,8500000.0
2009-07-08 04:45:00,3.16582,3.16729,3.16207,3.16529,9250000.0
2009-07-08 04:46:00,3.16465,3.16736,3.16427,3.16427,11250000.0
2009-07-08 04:47:00,3.16164,3.16615,3.16164,3.16189,9000000.0
2009-07-08 04:48:00,3.16497,3.16619,3.1606,3.1606,6000000.0
2009-07-08 04:49:00,3.16287,3.16764,3.16161,3.16196,14500000.0
2009-07-08 04:50:00,3.16104,3.1638,3.1604,3.16132,7750000.0
2009-07-08 04:51:00,3.16178,3.16372,3.16054,3.16078,6380000.0
2009-07-08 04:52:00,3.16154,3.1629,3.15774,3.16083,5500000.0
2009-07-08 04:53:00,3.16077,3.16361,3.16075,3.1614,8000000.0
2009-07-08 04:54:00,3.16099,3.16325,3.16099,3.16147,7500000.0
2009-07-08 04:55:00,3.16137,3.16321,3.15889,3.15889,10000000.0
2009-07-08 04:56:00,3.16148,3.16283,3.15942,3.16283,7750000.0
2009-07-08 04:57:00,3.16103,3.16389,3.15899,3.16113,11500000.0
2009-07-08 04:58:00,3.16246,3.1639,3.16008,3.16071,8500000.0
2009-07-08 04:59:00,3.1619,3.16282,3.16015,3.16084,9630000.0
2009-07-08 05:00:00,3.16246,3.16246,3.15702,3.15822,11000000.0
2009-07-08 05:01:00,3.16017,3.16194,3.15974,3.16194,8250000.0
2009-07-08 05:02:00,3.15999,3.16275,3.15693,3.15772,10500000.0
2009-07-08 05:03:00,3.1594,3.16261,3.15935,3.16261,5500000.0
2009-07-08 05:04:00,3.16032,3.16125,3.15712,3.15799,13000000.0
2009-07-08 05:05:00,3.16042,3.16251,3.15548,3.1615,12500000.0
2009-07-08 05:06:00,3.16158,3.16356,3.1594,3.16044,12500000.0
2009-07-08 05:07:00,3.16255,3.16257,3.16003,3.16003,7250000.0
2009-07-08 05:08:00,3.15723,3.16165,3.15723,3.16165,5500000.0
2009-07-08 05:09:00,3.159,3.16118,3.15709,3.15845,11630000.0
2009-07-08 05:10:00,3.15912,3.16187,3.15557,3.15847,11500000.0
2009-07-08 05:11:00,3.15997,3.16127,3.15892,3.15892,12380000.0
2009-07-08 05:12:00,3.15921,3.16206,3.15883,3.15987,13250000.0
2009-07-08 05:13:00,3.16287,3.16288,3.15597,3.15597,6500000.0
2009-07-08 05:14:00,3.15538,3.16159,3.15538,3.16043,7500000.0
2009-07-08 05:15:00,3.15994,3.16267,3.15819,3.16043,6250000.0
2009-07-08 05:16:00,3.16094,3.16509,3.16094,3.16259,16000000.0
2009-07-08 05:17:00,3.16179,3.16422,3.16179,3.16251,8500000.0
2009-07-08 05:18:00,3.16283,3.16484,3.15904,3.15904,8000000.0
2009-07-08 05:19:00,3.16474,3.16474,3.15831,3.15831,8250000.0
2009-07-08 05:20:00,3.16217,3.16458,3.15962,3.15962,16500000.0
2009-07-08 05:21:00,3.16224,3.16372,3.15921,3.16207,15250000.0
2009-07-08 05:22:00,3.16203,3.1638,3.16088,3.16088,9500000.0
2009-07-08 05:23:00,3.16119,3.16334,3.16012,3.16165,9250000.0
2009-07-08 05:24:00,3.16052,3.16358,3.15938,3.15938,10750000.0
2009-07-08 05:25:00,3.1627,3.16485,3.1627,3.16485,8000000.0
2009-07-08 05:26:00,3.16206,3.16341,3.15898,3.16021,10750000.0
2009-07-08 05:27:00,3.16198,3.16381,3.16103,3.16381,9380000.0
2009-07-08 05:28:00,3.16115,3.16338,3.16037,3.16161,9750000.0
2009-07-08 05:29:00,3.16194,3.16321,3.15884,3.16139,9750000.0
2009-07-08 05:30:00,3.15998,3.16297,3.15854,3.16153,5500000.0
2009-07-08 05:31:00,3.16107,3.163,3.15862,3.16068,7500000.0
2009-07-08 05:32:00,3.16162,3.16341,3.15912,3.16053,8500000.0
2009-07-08 05:33:00,3.16069,3.16246,3.15995,3.16203,6250000.0
2009-07-08 05:34:00,3.15819,3.16228,3.15745,3.16104,6500000.0
2009-07-08 05:35:00,3.16023,3.1625,3.15789,3.16059,5250000.0
2009-07-08 05:36:00,3.16119,3.1638,3.16088,3.16088,8250000.0
2009-07-08 05:37:00,3.16065,3.16065,3.1588,3.15952,6000000.0
2009-07-08 05:38:00,3.15932,3.16368,3.15932,3.16142,12500000.0
2009-07-08 05:39:00,3.16106,3.16157,3.15575,3.16099,9750000.0
2009-07-08 05:40:00,3.1607,3.16147,3.16011,3.16074,5500000.0
2009-07-08 05:41:00,3.1607,3.16307,3.15736,3.16123,9250000.0
2009-07-08 05:42:00,3.16124,3.16275,3.15693,3.16107,6250000.0
2009-07-08 05:43:00,3.16173,3.16282,3.15905,3.16073,6000000.0
2009-07-08 05:44:00,3.15756,3.16335,3.15756,3.16131,10250000.0
2009-07-08 05:45:00,3.16113,3.16366,3.16113,3.16209,8750000.0
2009-07-08 05:46:00,3.16151,3.1636,3.15998,3.1636,10000000.0
2009-07-08 05:47:00,3.16072,3.16306,3.15977,3.15977,5250000.0
2009-07-08 05:48:00,3.1597,3.1642,3.1597,3.16156,11250000.0
2009-07-08 05:49:00,3.16184,3.16316,3.15903,3.15903,7000000.0
2009-07-08 05:50:00,3.16104,3.16283,3.15574,3.15731,8250000.0
2009-07-08 05:51:00,3.161,3.1637,3.15941,3.16144,10880000.0
2009-07-08 05:52:00,3.16428,3.16434,3.15968,3.16434,9500000.0
2009-07-08 05:53:00,3.16127,3.16437,3.15795,3.16347,13750000.0
2009-07-08 05:54:00,3.16282,3.16525,3.16282,3.16457,5500000.0
2009-07-08 05:55:00,3.16396,3.16577,3.16306,3.16444,7380000.0
2009-07-08 05:56:00,3.16334,3.16694,3.16204,3.16369,9000000.0
2009-07-08 05:57:00,3.16451,3.16631,3.16137,3.16259,9000000.0
2009-07-08 05:58:00,3.1639,3.16701,3.1639,3.16454,5500000.0
2009-07-08 05:59:00,3.16291,3.16641,3.16291,3.16408,8500000.0
2009-07-08 06:00:00,3.1631,3.16742,3.16303,3.16703,7250000.0
2009-07-08 06:01:00,3.16386,3.16643,3.16208,3.16439,12250000.0
2009-07-08 06:02:00,3.16282,3.16545,3.16221,3.16504,10000000.0
2009-07-08 06:03:00,3.16267,3.16567,3.16267,3.16505,9250000.0
2009-07-08 06:04:00,3.16446,3.16585,3.16052,3.16052,10130000.0
2009-07-08 06:05:00,3.16441,3.16576,3.16117,3.16334,7250000.0
2009-07-08 06:06:00,3.15938,3.16498,3.15938,3.16105,10750000.0
2009-07-08 06:07:00,3.15807,3.16303,3.15807,3.16256,8250000.0
2009-07-08 06:08:00,3.15708,3.16154,3.15708,3.15999,9250000.0
2009-07-08 06:09:00,3.1596,3.16305,3.15615,3.1607,11000000.0
2009-07-08 06:10:00,3.16092,3.16113,3.15827,3.16002,6250000.0
2009-07-08 06:11:00,3.16083,3.16309,3.16054,3.16091,11250000.0
2009-07-08 06:12:00,3.1629,3.1629,3.15768,3.15768,9250000.0
2009-07-08 06:13:00,3.16103,3.16255,3.15909,3.15909,9630000.0
2009-07-08 06:14:00,3.15941,3.16239,3.15875,3.16135,12250000.0
2009-07-08 06:15:00,3.16117,3.16301,3.15935,3.16143,5630000.0
2009-07-08 06:16:00,3.16078,3.16294,3.1589,3.16065,13250000.0
2009-07-08 06:17:00,3.16028,3.16055,3.15839,3.16012,6880000.0
2009-07-08 06:18:00,3.16108,3.16206,3.15786,3.16033,5500000.0
2009-07-08 06:19:00,3.1592,3.16352,3.15914,3.16351,15750000.0
2009-07-08 06:20:00,3.16062,3.16367,3.15831,3.16367,11000000.0
2009-07-08 06:21:00,3.16185,3.16602,3.1607,3.1607,12000000.0
2009-07-08 06:22:00,3.16478,3.16636,3.16217,3.16422,12750000.0
2009-07-08 06:23:00,3.16024,3.16567,3.16024,3.16409,7880000.0
2009-07-08 06:24:00,3.16095,3.16733,3.16095,3.16548,10750000.0
2009-07-08 06:25:00,3.16519,3.16519,3.16205,3.16368,7750000.0
2009-07-08 06:26:00,3.16059,3.16118,3.15707,3.16059,11260000.0
2009-07-08 06:27:00,3.1612,3.16291,3.15863,3.16056,9130000.0
2009-07-08 06:28:00,3.16235,3.16379,3.15889,3.16107,9250000.0
2009-07-08 06:29:00,3.16087,3.16229,3.15858,3.16058,9000000.0
2009-07-08 06:30:00,3.16135,3.16565,3.16135,3.16183,12750000.0
2009-07-08 06:31:00,3.16144,3.16294,3.15915,3.15972,9250000.0
2009-07-08 06:32:00,3.16066,3.16415,3.15766,3.16178,8250000.0
2009-07-08 06:33:00,3.16139,3.16375,3.16139,3.16189,13250000.0
2009-07-08 06:34:00,3.16324,3.16651,3.16244,3.16244,12380000.0
2009-07-08 06:35:00,3.16443,3.16723,3.16368,3.16498,8500000.0
2009-07-08 06:36:00,3.16407,3.16677,3.16324,3.16348,5250000.0
2009-07-08 06:37:00,3.16563,3.16707,3.16171,3.16361,10500000.0
2009-07-08 06:38:00,3.16233,3.16757,3.16127,3.16533,11000000.0
2009-07-08 06:39:00,3.16399,3.16679,3.16249,3.16485,13500000.0
2009-07-08 06:40:00,3.16466,3.16659,3.16218,3.16659,7380000.0
2009-07-08 06:41:00,3.16397,3.16676,3.1621,3.16415,8000000.0
2009-07-08 06:42:00,3.16341,3.16618,3.16341,3.16404,8000000.0
2009-07-08 06:43:00,3.16428,3.16658,3.1637,3.16625,9750000.0
2009-07-08 06:44:00,3.16661,3.16661,3.16032,3.16032,10500000.0
2009-07-08 06:45:00,3.16393,3.16466,3.16042,3.16163,9000000.0
2009-07-08 06:46:00,3.16382,3.16961,3.16086,3.16961,9250000.0
2009-07-08 06:47:00,3.16734,3.16863,3.1601,3.16336,11510000.0
2009-07-08 06:48:00,3.16444,3.16485,3.16162,3.16176,8500000.0
2009-07-08 06:49:00,3.16284,3.16445,3.16001,3.16133,9630000.0
2009-07-08 06:50:00,3.15729,3.16341,3.15729,3.15924,7500000.0
2009-07-08 06:51:00,3.16001,3.16238,3.16001,3.16008,8750000.0
2009-07-08 06:52:00,3.16001,3.16128,3.15961,3.15961,6250000.0
2009-07-08 06:53:00,3.15888,3.1616,3.15528,3.15972,10250000.0
2009-07-08 06:54:00,3.16042,3.16467,3.15772,3.1639,11500000.0
2009-07-08 06:55:00,3.16035,3.16258,3.15749,3.15977,14500000.0
2009-07-08 06:56:00,3.16076,3.16249,3.15663,3.16028,6750000.0
2009-07-08 06:57:00,3.16003,3.16351,3.16003,3.16062,14000000.0
2009-07-08 06:58:00,3.15741,3.1629,3.15732,3.16048,6750000.0
2009-07-08 06:59:00,3.16078,3.16346,3.16031,3.1618,8500000.0
2009-07-08 07:00:00,3.16211,3.16392,3.16174,3.16392,10000000.0
2009-07-08 07:01:00,3.1623,3.16423,3.15906,3.16259,7630000.0
2009-07-08 07:02:00,3.16279,3.16519,3.16064,3.16064,9250000.0
2009-07-08 07:03:00,3.16241,3.16464,3.15882,3.16226,6750000.0
2009-07-08 07:04:00,3.16253,3.16556,3.16019,3.16313,9500000.0
2009-07-08 07:05:00,3.16261,3.16542,3.15865,3.16241,14250000.0
2009-07-08 07:06:00,3.16319,3.16462,3.16102,3.16367,5500000.0
2009-07-08 07:07:00,3.16113,3.16519,3.16113,3.16352,12250000.0
2009-07-08 07:08:00,3.16363,3.16537,3.1636,3.1636,6380000.0
2009-07-08 07:09:00,3.1638,3.16605,3.16339,3.16357,8010000.0
2009-07-08 07:10:00,3.16345,3.16682,3.16149,3.16448,11750000.0
2009-07-08 07:11:00,3.16424,3.16687,3.16209,3.16209,14250000.0
2009-07-08 07:12:00,3.16137,3.16587,3.16137,3.1642,8880000.0
2009-07-08 07:13:00,3.16402,3.16641,3.15946,3.16415,10000000.0
2009-07-08 07:14:00,3.16421,3.1663,3.16336,3.16439,5250000.0
2009-07-08 07:15:00,3.16769,3.16769,3.16073,3.16073,8750000.0
2009-07-08 07:16:00,3.16375,3.16607,3.16194,3.16371,9500000.0
2009-07-08 07:17:00,3.16407,3.16577,3.16034,3.16346,7250000.0
2009-07-08 07:18:00,3.16442,3.16685,3.16395,3.16395,17500000.0
2009-07-08 07:19:00,3.16496,3.16729,3.1624,3.1624,5500000.0
2009-07-08 07:20:00,3.16263,3.16666,3.16263,3.1643,5500000.0
2009-07-08 07:21:00,3.16666,3.16758,3.16336,3.1652,8750000.0
2009-07-08 07:22:00,3.16735,3.16842,3.16224,3.16527,11380000.0
2009-07-08 07:23:00,3.16657,3.16854,3.16606,3.16685,14500000.0
2009-07-08 07:24:00,3.16666,3.16911,3.16375,3.16375,17750000.0
2009-07-08 07:25:00,3.16767,3.16949,3.1651,3.16949,18750000.0
2009-07-08 07:26:00,3.16517,3.1698,3.16375,3.16375,11250000.0
2009-07-08 07:27:00,3.16348,3.16987,3.16348,3.16701,16000000.0
2009-07-08 07:28:00,3.1662,3.16912,3.16249,3.16249,12250000.0
2009-07-08 07:29:00,3.166,3.16866,3.16542,3.1668,8250000.0
2009-07-08 07:30:00,3.16673,3.16962,3.16454,3.16454,8750000.0
2009-07-08 07:31:00,3.16767,3.16965,3.16684,3.16721,20760000.0
2009-07-08 07:32:00,3.16758,3.16974,3.16531,3.1673,6630000.0
2009-07-08 07:33:00,3.16885,3.17104,3.16885,3.16962,6500000.0
2009-07-08 07:34:00,3.16902,3.17274,3.16902,3.17172,12250000.0
2009-07-08 07:35:00,3.16813,3.17362,3.16813,3.17133,9130000.0
2009-07-08 07:36:00,3.17295,3.17375,3.16987,3.17159,13000000.0
2009-07-08 07:37:00,3.17193,3.17354,3.17192,3.17192,12380000.0
2009-07-08 07:38:00,3.171,3.17332,3.16787,3.17136,18880000.0
2009-07-08 07:39:00,3.16915,3.17465,3.16915,3.17352,5500000.0
2009-07-08 07:40:00,3.17167,3.17506,3.17126,3.1717,7750000.0
2009-07-08 07:41:00,3.17356,3.17455,3.17015,3.17455,13500000.0
2009-07-08 07:42:00,3.16853,3.17169,3.16776,3.17111,7750000.0
2009-07-08 07:43:00,3.17261,3.17261,3.16957,3.17128,8000000.0
2009-07-08 07:44:00,3.17067,3.17357,3.16723,3.17357,16250000.0
2009-07-08 07:45:00,3.16706,3.1727,3.16706,3.17106,7380000.0
2009-07-08 07:46:00,3.16907,3.1772,3.16907,3.17249,9500000.0
2009-07-08 07:47:00,3.1711,3.17445,3.1711,3.17125,7250000.0
2009-07-08 07:48:00,3.17405,3.17477,3.17018,3.172,7000000.0
2009-07-08 07:49:00,3.17172,3.17305,3.16718,3.16846,7000000.0
2009-07-08 07:50:00,3.17138,3.1746,3.16812,3.1746,9000000.0
2009-07-08 07:51:00,3.1705,3.17223,3.1705,3.17223,6130000.0
2009-07-08 07:52:00,3.17063,3.17185,3.16731,3.17185,9500000.0
2009-07-08 07:53:00,3.16943,3.17272,3.16895,3.17272,6250000.0
2009-07-08 07:54:00,3.16917,3.1761,3.16767,3.17185,14000000.0
2009-07-08 07:55:00,3.17046,3.17147,3.16951,3.17008,8500000.0
2009-07-08 07:56:00,3.16766,3.17171,3.16766,3.16942,13750000.0
2009-07-08 07:57:00,3.16951,3.16995,3.16649,3.16995,7500000.0
2009-07-08 07:58:00,3.1692,3.172,3.167,3.167,9250000.0
2009-07-08 07:59:00,3.16864,3.17114,3.16725,3.16848,18000000.0
2009-07-08 08:00:00,3.16994,3.16995,3.16426,3.1668,8750000.0
2009-07-08 08:01:00,3.1667,3.16962,3.16561,3.16663,9880000.0
2009-07-08 08:02:00,3.16821,3.17056,3.16597,3.16905,12750000.0
2009-07-08 08:03:00,3.17088,3.17088,3.16623,3.17005,11500000.0
2009-07-08 08:04:00,3.16824,3.17071,3.16695,3.169,8250000.0
2009-07-08 08:05:00,3.17079,3.17204,3.1679,3.17156,15500000.0
2009-07-08 08:06:00,3.17059,3.17637,3.16935,3.17507,10000000.0
2009-07-08 08:07:00,3.17394,3.18076,3.17394,3.17906,6500000.0
2009-07-08 08:08:00,3.17954,3.18157,3.17927,3.18157,5500000.0
2009-07-08 08:09:00,3.17416,3.18089,3.17416,3.18032,6500000.0
2009-07-08 08:10:00,3.17417,3.17931,3.17417,3.17888,8500000.0
2009-07-08 08:11:00,3.17906,3.18197,3.17766,3.18003,10130000.0
2009-07-08 08:12:00,3.17839,3.18168,3.17706,3.18131,10500000.0
2009-07-08 08:13:00,3.17569,3.18108,3.17569,3.17817,12500000.0
2009-07-08 08:14:00,3.17665,3.17924,3.17432,3.1774,6000000.0
2009-07-08 08:15:00,3.17764,3.17934,3.17457,3.17501,5500000.0
2009-07-08 08:16:00,3.17504,3.17863,3.17193,3.17817,10500000.0
2009-07-08 08:17:00,3.17669,3.18072,3.17541,3.17864,10000000.0
2009-07-08 08:18:00,3.17565,3.18166,3.1738,3.1738,9250000.0
2009-07-08 08:19:00,3.17876,3.1805,3.17689,3.17961,9630000.0
2009-07-08 08:20:00,3.17658,3.18023,3.17478,3.17478,10500000.0
2009-07-08 08:21:00,3.17725,3.18043,3.177,3.18021,10000000.0
2009-07-08 08:22:00,3.17876,3.18327,3.17524,3.17978,12500000.0
2009-07-08 08:23:00,3.18245,3.1858,3.18006,3.18223,12250000.0
2009-07-08 08:24:00,3.18361,3.1861,3.18312,3.1861,8000000.0
2009-07-08 08:25:00,3.18159,3.18544,3.18067,3.18269,10000000.0
2009-07-08 08:26:00,3.18216,3.18787,3.18216,3.18715,13000000.0
2009-07-08 08:27:00,3.18771,3.1899,3.18536,3.18793,8750000.0
2009-07-08 08:28:00,3.18831,3.19157,3.18477,3.18838,6250000.0
2009-07-08 08:29:00,3.18575,3.1899,3.18542,3.18656,14130000.0
2009-07-08 08:30:00,3.18563,3.18958,3.18561,3.18895,9000000.0
2009-07-08 08:31:00,3.18518,3.18781,3.18235,3.18648,13250000.0
2009-07-08 08:32:00,3.18117,3.18681,3.18117,3.18643,10750000.0
2009-07-08 08:33:00,3.18638,3.18688,3.18198,3.18327,9750000.0
2009-07-08 08:34:00,3.18327,3.18574,3.17956,3.17956,7500000.0
2009-07-08 08:35:00,3.18251,3.18606,3.18043,3.18058,13380000.0
2009-07-08 08:36:00,3.18282,3.18363,3.17873,3.17873,5880000.0
2009-07-08 08:37:00,3.17814,3.18252,3.17801,3.17899,14500000.0
2009-07-08 08:38:00,3.17918,3.18087,3.17711,3.17711,6630000.0
2009-07-08 08:39:00,3.17572,3.17967,3.17572,3.1761,5500000.0
2009-07-08 08:40:00,3.17447,3.17889,3.17447,3.17618,10250000.0
2009-07-08 08:41:00,3.17693,3.17844,3.17216,3.17216,9250000.0
2009-07-08 08:42:00,3.17562,3.17843,3.17257,3.17843,9380000.0
2009-07-08 08:43:00,3.17574,3.17681,3.17195,3.17387,12750000.0
2009-07-08 08:44:00,3.17425,3.17659,3.17146,3.17642,7500000.0
2009-07-08 08:45:00,3.17392,3.17728,3.17111,3.17728,9750000.0
2009-07-08 08:46:00,3.17484,3.17791,3.17167,3.17318,15000000.0
2009-07-08 08:47:00,3.17418,3.17475,3.1695,3.1695,7000000.0
2009-07-08 08:48:00,3.16808,3.17381,3.16761,3.17157,16000000.0
2009-07-08 08:49:00,3.17122,3.17512,3.17119,3.17197,11000000.0
2009-07-08 08:50:00,3.17089,3.17467,3.17077,3.17467,5250000.0
2009-07-08 08:51:00,3.1733,3.17503,3.16882,3.17503,9000000.0
2009-07-08 08:52:00,3.17078,3.17536,3.17062,3.17062,8130000.0
2009-07-08 08:53:00,3.17023,3.17617,3.16642,3.17458,15500000.0
2009-07-08 08:54:00,3.17173,3.17386,3.17113,3.17376,6500000.0
2009-07-08 08:55:00,3.16993,3.17406,3.16865,3.16928,12500000.0
2009-07-08 08:56:00,3.17102,3.1724,3.16953,3.17122,6250000.0
2009-07-08 08:57:00,3.17215,3.17427,3.1702,3.17356,6750000.0
2009-07-08 08:58:00,3.17337,3.17568,3.17239,3.1732,9250000.0
2009-07-08 08:59:00,3.17336,3.17588,3.17162,3.1719,8250000.0
2009-07-08 09:00:00,3.17345,3.1757,3.17041,3.17334,6000000.0
2009-07-08 09:01:00,3.17155,3.17535,3.17136,3.17166,12000000.0
2009-07-08 09:02:00,3.17191,3.17423,3.1713,3.17146,8750000.0
2009-07-08 09:03:00,3.16703,3.17306,3.16628,3.17104,14380000.0
2009-07-08 09:04:00,3.16924,3.16924,3.16465,3.16735,5500000.0
2009-07-08 09:05:00,3.16427,3.16984,3.16427,3.16984,7250000.0
2009-07-08 09:06:00,3.16913,3.17166,3.16731,3.17087,8500000.0
2009-07-08 09:07:00,3.16968,3.17489,3.16968,3.17398,9500000.0
2009-07-08 09:08:00,3.17237,3.1743,3.17117,3.17117,11750000.0
2009-07-08 09:09:00,3.17065,3.1738,3.16992,3.17217,7500000.0
2009-07-08 09:10:00,3.16969,3.17291,3.16733,3.17106,9250000.0
2009-07-08 09:11:00,3.17017,3.17149,3.16689,3.16998,9010000.0
2009-07-08 09:12:00,3.17072,3.17089,3.16711,3.16711,10000000.0
2009-07-08 09:13:00,3.16927,3.17063,3.16544,3.17063,6250000.0
2009-07-08 09:14:00,3.16758,3.16976,3.16467,3.16666,9880000.0
2009-07-08 09:15:00,3.16867,3.16867,3.16148,3.16454,10000000.0
2009-07-08 09:16:00,3.16781,3.16781,3.16311,3.16586,10380000.0
2009-07-08 09:17:00,3.1676,3.16978,3.16377,3.16779,10500000.0
2009-07-08 09:18:00,3.1699,3.17009,3.1651,3.16935,7500000.0
2009-07-08 09:19:00,3.1698,3.17096,3.1636,3.16862,10500000.0
2009-07-08 09:20:00,3.1677,3.17122,3.16727,3.16727,11880000.0
2009-07-08 09:21:00,3.16855,3.17005,3.16539,3.16687,10000000.0
2009-07-08 09:22:00,3.16921,3.16921,3.1635,3.16635,12750000.0
2009-07-08 09:23:00,3.16952,3.1699,3.16487,3.16487,5250000.0
2009-07-08 09:24:00,3.16432,3.1679,3.16131,3.16638,10500000.0
2009-07-08 09:25:00,3.1633,3.16611,3.16316,3.16565,11000000.0
2009-07-08 09:26:00,3.16422,3.16617,3.15988,3.16152,11500000.0
2009-07-08 09:27:00,3.1613,3.16568,3.16114,3.16352,6750000.0
2009-07-08 09:28:00,3.16756,3.16756,3.16418,3.16645,13000000.0
2009-07-08 09:29:00,3.16445,3.16662,3.16236,3.16621,17250000.0
2009-07-08 09:30:00,3.16811,3.16903,3.16187,3.1661,8500000.0
2009-07-08 09:31:00,3.16804,3.16903,3.16693,3.16693,9880000.0
2009-07-08 09:32:00,3.16846,3.16965,3.16665,3.16965,6000000.0
2009-07-08 09:33:00,3.16674,3.17014,3.16597,3.16875,6000000.0
2009-07-08 09:34:00,3.17132,3.17132,3.16814,3.16989,8250000.0
2009-07-08 09:35:00,3.17124,3.17124,3.16744,3.16744,5500000.0
2009-07-08 09:36:00,3.16752,3.1714,3.16752,3.17034,11880000.0
2009-07-08 09:37:00,3.16674,3.17166,3.16674,3.16911,11000000.0
2009-07-08 09:38:00,3.17248,3.17308,3.16795,3.17014,10880000.0
2009-07-08 09:39:00,3.17363,3.17454,3.16765,3.17454,12250000.0
2009-07-08 09:40:00,3.17251,3.17567,3.1702,3.17149,13250000.0
2009-07-08 09:41:00,3.17406,3.17499,3.17066,3.17427,5500000.0
2009-07-08 09:42:00,3.17508,3.17573,3.17222,3.17477,13880000.0
2009-07-08 09:43:00,3.17337,3.1747,3.16979,3.1747,6500000.0
2009-07-08 09:44:00,3.17468,3.17541,3.17318,3.17522,8130000.0
2009-07-08 09:45:00,3.17299,3.17547,3.17086,3.17362,12250000.0
2009-07-08 09:46:00,3.17463,3.17631,3.17067,3.17322,8500000.0
2009-07-08 09:47:00,3.17417,3.17529,3.17147,3.17479,8250000.0
2009-07-08 09:48:00,3.17483,3.17506,3.17292,3.17473,11500000.0
2009-07-08 09:49:00,3.17555,3.17572,3.17302,3.175,8750000.0
2009-07-08 09:50:00,3.17441,3.17496,3.16954,3.17496,10750000.0
2009-07-08 09:51:00,3.17397,3.17557,3.17241,3.17402,9000000.0
2009-07-08 09:52:00,3.17509,3.17747,3.17251,3.17747,7250000.0
2009-07-08 09:53:00,3.17557,3.178,3.17484,3.17764,9630000.0
2009-07-08 09:54:00,3.17683,3.17925,3.17452,3.17925,10000000.0
2009-07-08 09:55:00,3.17769,3.17937,3.17356,3.1773,10760000.0
2009-07-08 09:56:00,3.17633,3.18158,3.17633,3.17921,10000000.0
2009-07-08 09:57:00,3.18007,3.18157,3.17543,3.17732,11500000.0
2009-07-08 09:58:00,3.18018,3.18018,3.1714,3.17577,9250000.0
2009-07-08 09:59:00,3.1769,3.17944,3.17629,3.17924,11000000.0
2009-07-08 10:00:00,3.17605,3.17903,3.17605,3.17669,10250000.0
2009-07-08 10:01:00,3.18058,3.18058,3.17775,3.17967,8000000.0
2009-07-08 10:02:00,3.17957,3.17966,3.17341,3.17924,14000000.0
2009-07-08 10:03:00,3.17492,3.17919,3.17174,3.17886,11500000.0
2009-07-08 10:04:00,3.17942,3.17942,3.17691,3.17853,11000000.0
2009-07-08 10:05:00,3.17419,3.1785,3.17122,3.17821,10250000.0
2009-07-08 10:06:00,3.17857,3.17876,3.17674,3.17743,10000000.0
2009-07-08 10:07:00,3.1748,3.1779,3.17292,3.17764,11750000.0
2009-07-08 10:08:00,3.17566,3.17789,3.17147,3.17494,6750000.0
2009-07-08 10:09:00,3.17382,3.17837,3.17254,3.17294,12500000.0
2009-07-08 10:10:00,3.177,3.17757,3.17383,3.17488,7250000.0
2009-07-08 10:11:00,3.17585,3.17704,3.17194,3.17194,5250000.0
2009-07-08 10:12:00,3.17485,3.1773,3.17462,3.17537,12250000.0
2009-07-08 10:13:00,3.17637,3.17721,3.17293,3.17474,8880000.0
2009-07-08 10:14:00,3.17486,3.17803,3.17331,3.17608,7750000.0
2009-07-08 10:15:00,3.17316,3.17926,3.17316,3.17926,10000000.0
2009-07-08 10:16:00,3.17886,3.17934,3.17633,3.17762,5750000.0
2009-07-08 10:17:00,3.17586,3.17903,3.17564,3.17633,10130000.0
2009-07-08 10:18:00,3.17541,3.17745,3.17219,3.17219,10750000.0
2009-07-08 10:19:00,3.17601,3.17612,3.1732,3.17587,7500000.0
2009-07-08 10:20:00,3.17549,3.17693,3.17284,3.17315,7250000.0
2009-07-08 10:21:00,3.17614,3.17961,3.17569,3.17666,14130000.0
2009-07-08 10:22:00,3.17975,3.17983,3.17762,3.1792,8250000.0
2009-07-08 10:23:00,3.18015,3.18015,3.17708,3.17876,6000000.0
2009-07-08 10:24:00,3.17834,3.18039,3.17629,3.17971,7880000.0
2009-07-08 10:25:00,3.17872,3.18242,3.17872,3.18041,9500000.0
2009-07-08 10:26:00,3.18125,3.18186,3.18011,3.18186,6000000.0
2009-07-08 10:27:00,3.18356,3.18418,3.17536,3.17976,9750000.0
2009-07-08 10:28:00,3.1801,3.18355,3.18007,3.1806,13380000.0
2009-07-08 10:29:00,3.18398,3.18436,3.17986,3.17986,9000000.0
2009-07-08 10:30:00,3.17974,3.18203,3.1754,3.17945,8500000.0
2009-07-08 10:31:00,3.17893,3.17977,3.17429,3.17445,7000000.0
2009-07-08 10:32:00,3.17869,3.17892,3.17676,3.17892,10000000.0
2009-07-08 10:33:00,3.18008,3.18008,3.17297,3.17616,13130000.0
2009-07-08 10:34:00,3.17917,3.17917,3.17234,3.17731,9750000.0
2009-07-08 10:35:00,3.17675,3.17675,3.17219,3.1729,12880000.0
2009-07-08 10:36:00,3.17541,3.17542,3.17119,3.17195,11250000.0
2009-07-08 10:37:00,3.17436,3.17436,3.16956,3.17405,11880000.0
2009-07-08 10:38:00,3.17101,3.17367,3.17101,3.17282,5750000.0
2009-07-08 10:39:00,3.17155,3.17289,3.16956,3.16993,6130000.0
2009-07-08 10:40:00,3.17347,3.17388,3.16725,3.16725,9250000.0
2009-07-08 10:41:00,3.17327,3.17447,3.16987,3.17093,5750000.0
2009-07-08 10:42:00,3.17453,3.17681,3.17401,3.17537,10750000.0
2009-07-08 10:43:00,3.17306,3.17519,3.17185,3.17271,9000000.0
2009-07-08 10:44:00,3.1762,3.17657,3.16882,3.1735,9750000.0
2009-07-08 10:45:00,3.17623,3.17642,3.17187,3.17642,7500000.0
2009-07-08 10:46:00,3.17622,3.1768,3.174,3.17417,10500000.0
2009-07-08 10:47:00,3.17632,3.17744,3.17372,3.17708,7250000.0
2009-07-08 10:48:00,3.17501,3.17831,3.17501,3.17691,5750000.0
2009-07-08 10:49:00,3.17904,3.17925,3.1739,3.17748,11250000.0
2009-07-08 10:50:00,3.176,3.18046,3.176,3.17904,10000000.0
2009-07-08 10:51:00,3.17829,3.18061,3.17691,3.17813,8750000.0
2009-07-08 10:52:00,3.18075,3.18102,3.17732,3.17779,12500000.0
2009-07-08 10:53:00,3.18092,3.18092,3.17822,3.18023,6130000.0
2009-07-08 10:54:00,3.18131,3.18218,3.17659,3.1783,7750000.0
2009-07-08 10:55:00,3.17799,3.18105,3.17799,3.1797,10750000.0
2009-07-08 10:56:00,3.18134,3.18186,3.1759,3.1759,9500000.0
2009-07-08 10:57:00,3.17997,3.18113,3.17794,3.17916,7000000.0
2009-07-08 10:58:00,3.17858,3.17948,3.17647,3.1787,10380000.0
2009-07-08 10:59:00,3.17928,3.17973,3.17714,3.17929,6000000.0
2009-07-08 11:00:00,3.17859,3.17872,3.1756,3.17832,10250000.0
2009-07-08 11:01:00,3.17473,3.17765,3.17237,3.17412,9130000.0
2009-07-08 11:02:00,3.1769,3.17709,3.17432,3.17637,7000000.0
2009-07-08 11:03:00,3.17624,3.17624,3.1721,3.17429,12260000.0
2009-07-08 11:04:00,3.17217,3.17686,3.17217,3.17686,6880000.0
2009-07-08 11:05:00,3.17692,3.17692,3.17327,3.17327,7250000.0
2009-07-08 11:06:00,3.17479,3.17805,3.173,3.17803,14750000.0
2009-07-08 11:07:00,3.1783,3.1783,3.17515,3.17676,8260000.0
2009-07-08 11:08:00,3.17452,3.17727,3.17299,3.17299,7000000.0
2009-07-08 11:09:00,3.17708,3.17746,3.17292,3.17594,6250000.0
2009-07-08 11:10:00,3.17642,3.17675,3.17162,3.17672,10750000.0
2009-07-08 11:11:00,3.17721,3.17823,3.17354,3.17413,5750000.0
2009-07-08 11:12:00,3.17698,3.17702,3.17369,3.17369,11500000.0
2009-07-08 11:13:00,3.17647,3.17707,3.17193,3.17351,7250000.0
2009-07-08 11:14:00,3.17218,3.17527,3.17218,3.17333,8000000.0
2009-07-08 11:15:00,3.17366,3.1751,3.17215,3.1748,8750000.0
2009-07-08 11:16:00,3.1732,3.17463,3.17003,3.17265,10500000.0
2009-07-08 11:17:00,3.17458,3.17479,3.17143,3.1723,9510000.0
2009-07-08 11:18:00,3.17078,3.17418,3.17078,3.17381,7500000.0
2009-07-08 11:19:00,3.1705,3.17354,3.17025,3.17223,9250000.0
2009-07-08 11:20:00,3.17194,3.174,3.16752,3.17147,7000000.0
2009-07-08 11:21:00,3.17179,3.17437,3.16602,3.1705,13130000.0
2009-07-08 11:22:00,3.17125,3.1742,3.17088,3.1742,5250000.0
2009-07-08 11:23:00,3.17375,3.17414,3.16742,3.17311,14500000.0
2009-07-08 11:24:00,3.17382,3.17458,3.16752,3.1726,12130000.0
2009-07-08 11:25:00,3.17396,3.17396,3.16649,3.16819,14250000.0
2009-07-08 11:26:00,3.17346,3.17346,3.16834,3.16923,8500000.0
2009-07-08 11:27:00,3.1715,3.17159,3.16653,3.17132,9500000.0
2009-07-08 11:28:00,3.16892,3.17083,3.16688,3.17083,6510000.0
2009-07-08 11:29:00,3.16916,3.17261,3.16916,3.17224,9750000.0
2009-07-08 11:30:00,3.17219,3.17219,3.16964,3.17183,5880000.0
2009-07-08 11:31:00,3.17267,3.17464,3.17146,3.17456,10000000.0
2009-07-08 11:32:00,3.17422,3.17532,3.17198,3.17532,15250000.0
2009-07-08 11:33:00,3.17219,3.17476,3.17131,3.17228,9000000.0
2009-07-08 11:34:00,3.17407,3.17597,3.1713,3.1713,7750000.0
2009-07-08 11:35:00,3.17258,3.17633,3.17258,3.17514,6750000.0
2009-07-08 11:36:00,3.17435,3.17581,3.17223,3.17581,5880000.0
2009-07-08 11:37:00,3.17505,3.17551,3.16987,3.16987,10380000.0
2009-07-08 11:38:00,3.17013,3.17317,3.16988,3.17004,5750000.0
2009-07-08 11:39:00,3.17044,3.17354,3.16717,3.17028,14250000.0
2009-07-08 11:40:00,3.17093,3.1719,3.16666,3.17163,7630000.0
2009-07-08 11:41:00,3.17314,3.17314,3.16787,3.16878,5130000.0
2009-07-08 11:42:00,3.17174,3.17292,3.16871,3.17192,12630000.0
2009-07-08 11:43:00,3.17085,3.17207,3.168,3.17207,7250000.0
2009-07-08 11:44:00,3.17212,3.17212,3.16859,3.17001,8250000.0
2009-07-08 11:45:00,3.16948,3.17217,3.16948,3.172,10000000.0
2009-07-08 11:46:00,3.17124,3.17124,3.1672,3.16894,15380000.0
2009-07-08 11:47:00,3.16925,3.17155,3.16814,3.1706,6500000.0
2009-07-08 11:48:00,3.17101,3.17136,3.16916,3.17044,5250000.0
2009-07-08 11:49:00,3.17113,3.17113,3.16327,3.16735,9000000.0
2009-07-08 11:50:00,3.17138,3.17179,3.16643,3.17014,8380000.0
2009-07-08 11:51:00,3.1693,3.17205,3.16742,3.16963,13500000.0
2009-07-08 11:52:00,3.1697,3.17191,3.16731,3.17164,10130000.0
2009-07-08 11:53:00,3.17281,3.17281,3.16698,3.16939,11500000.0
2009-07-08 11:54:00,3.17,3.1713,3.16957,3.16957,6500000.0
2009-07-08 11:55:00,3.17259,3.17259,3.16854,3.17153,13250000.0
2009-07-08 11:56:00,3.17131,3.17186,3.16806,3.17186,6750000.0
2009-07-08 11:57:00,3.17224,3.17242,3.16773,3.16965,17260000.0
2009-07-08 11:58:00,3.17227,3.17264,3.16748,3.16789,6000000.0
2009-07-08 11:59:00,3.1713,3.17172,3.16923,3.17131,13750000.0
2009-07-08 12:00:00,3.16919,3.17207,3.16728,3.16728,9250000.0
2009-07-08 12:01:00,3.16928,3.16959,3.16361,3.1674,9630000.0
2009-07-08 12:02:00,3.16543,3.16839,3.16267,3.16839,10750000.0
2009-07-08 12:03:00,3.16805,3.16805,3.1645,3.16502,5500000.0
2009-07-08 12:04:00,3.1686,3.16973,3.16401,3.16973,6500000.0
2009-07-08 12:05:00,3.16661,3.16917,3.16661,3.16795,6000000.0
2009-07-08 12:06:00,3.16951,3.16995,3.16589,3.16656,9000000.0
2009-07-08 12:07:00,3.17,3.17021,3.16834,3.17019,6750000.0
2009-07-08 12:08:00,3.16837,3.17104,3.16704,3.16996,13250000.0
2009-07-08 12:09:00,3.17147,3.17147,3.16721,3.1699,11250000.0
2009-07-08 12:10:00,3.16587,3.17073,3.16461,3.17065,13000000.0
2009-07-08 12:11:00,3.16658,3.17087,3.16544,3.16697,7750000.0
2009-07-08 12:12:00,3.16751,3.17026,3.16613,3.1698,7000000.0
2009-07-08 12:13:00,3.16652,3.17042,3.16503,3.17042,8500000.0
2009-07-08 12:14:00,3.17009,3.17048,3.16546,3.17048,8130000.0
2009-07-08 12:15:00,3.16618,3.17128,3.16618,3.17107,7750000.0
2009-07-08 12:16:00,3.16921,3.17213,3.16865,3.16938,9250000.0
2009-07-08 12:17:00,3.17151,3.17161,3.16483,3.16892,10380000.0
2009-07-08 12:18:00,3.17307,3.17372,3.16794,3.17372,8630000.0
2009-07-08 12:19:00,3.17234,3.17368,3.17102,3.17228,8250000.0
2009-07-08 12:20:00,3.16865,3.17297,3.16683,3.17149,12130000.0
2009-07-08 12:21:00,3.16964,3.17455,3.16838,3.17054,9750000.0
2009-07-08 12:22:00,3.17288,3.17544,3.1696,3.17544,9750000.0
2009-07-08 12:23:00,3.17635,3.17635,3.17159,3.17391,8250000.0
2009-07-08 12:24:00,3.17301,3.17554,3.17056,3.17554,9500000.0
2009-07-08 12:25:00,3.1726,3.17586,3.1726,3.17333,6500000.0
2009-07-08 12:26:00,3.172,3.17632,3.172,3.17248,10250000.0
2009-07-08 12:27:00,3.17352,3.17481,3.17171,3.1728,10250000.0
2009-07-08 12:28:00,3.17539,3.1756,3.17113,3.17293,8750000.0
2009-07-08 12:29:00,3.17583,3.17583,3.17082,3.1721,11500000.0
2009-07-08 12:30:00,3.17482,3.17604,3.17209,3.17209,6000000.0
2009-07-08 12:31:00,3.17505,3.17505,3.17129,3.17308,6250000.0
2009-07-08 12:32:00,3.17349,3.17394,3.16822,3.17246,6250000.0
2009-07-08 12:33:00,3.17411,3.17536,3.17001,3.17229,6880000.0
2009-07-08 12:34:00,3.17655,3.17655,3.17066,3.17351,9250000.0
2009-07-08 12:35:00,3.17406,3.17535,3.17236,3.17535,7750000.0
2009-07-08 12:36:00,3.17758,3.178,3.17263,3.17734,10750000.0
2009-07-08 12:37:00,3.17579,3.17982,3.17322,3.17606,16000000.0
2009-07-08 12:38:00,3.17909,3.17909,3.17565,3.17803,6250000.0
2009-07-08 12:39:00,3.17616,3.17854,3.17604,3.17712,9750000.0
2009-07-08 12:40:00,3.17512,3.17963,3.17512,3.17757,14750000.0
2009-07-08 12:41:00,3.18016,3.18154,3.17821,3.17906,8250000.0
2009-07-08 12:42:00,3.17891,3.18422,3.17891,3.18422,6250000.0
2009-07-08 12:43:00,3.18366,3.18435,3.1802,3.1802,12250000.0
2009-07-08 12:44:00,3.18257,3.18463,3.17901,3.18196,8750000.0
2009-07-08 12:45:00,3.17812,3.18259,3.17812,3.18259,10000000.0
2009-07-08 12:46:00,3.18208,3.18352,3.17953,3.17953,10000000.0
2009-07-08 12:47:00,3.18327,3.18327,3.18,3.18,4880000.0
2009-07-08 12:48:00,3.18326,3.18406,3.177,3.18303,8630000.0
2009-07-08 12:49:00,3.18192,3.18304,3.17927,3.18304,13000000.0
2009-07-08 12:50:00,3.17993,3.1829,3.17956,3.18157,11500000.0
2009-07-08 12:51:00,3.17835,3.18244,3.1773,3.17825,10250000.0
2009-07-08 12:52:00,3.18224,3.18224,3.17766,3.17897,7750000.0
2009-07-08 12:53:00,3.18286,3.18359,3.17952,3.18285,9130000.0
2009-07-08 12:54:00,3.18323,3.18323,3.17836,3.18305,16000000.0
2009-07-08 12:55:00,3.17718,3.18281,3.17718,3.18281,10380000.0
2009-07-08 12:56:00,3.17819,3.18256,3.17612,3.1793,13630000.0
2009-07-08 12:57:00,3.18192,3.18296,3.17752,3.18292,8750000.0
2009-07-08 12:58:00,3.17977,3.18076,3.17631,3.17993,5500000.0
2009-07-08 12:59:00,3.18215,3.18325,3.17967,3.18168,9500000.0
2009-07-08 13:00:00,3.18158,3.18347,3.17862,3.18304,9250000.0
2009-07-08 13:01:00,3.18018,3.18429,3.17915,3.17915,8500000.0
2009-07-08 13:02:00,3.18396,3.18396,3.17641,3.18351,10000000.0
2009-07-08 13:03:00,3.17927,3.18466,3.17927,3.18466,10000000.0
2009-07-08 13:04:00,3.18445,3.18472,3.18146,3.18472,7000000.0
2009-07-08 13:05:00,3.17896,3.1844,3.17896,3.1844,13000000.0
2009-07-08 13:06:00,3.18229,3.18568,3.18117,3.18356,6500000.0
2009-07-08 13:07:00,3.17748,3.1846,3.17748,3.18023,12250000.0
2009-07-08 13:08:00,3.18254,3.18481,3.18157,3.18481,8750000.0
2009-07-08 13:09:00,3.18137,3.18603,3.18124,3.18523,10000000.0
2009-07-08 13:10:00,3.18186,3.18471,3.18057,3.18448,11250000.0
2009-07-08 13:11:00,3.18202,3.18469,3.18,3.18465,11000000.0
2009-07-08 13:12:00,3.18347,3.18431,3.17962,3.18431,8630000.0
2009-07-08 13:13:00,3.18246,3.18431,3.17959,3.18417,10000000.0
2009-07-08 13:14:00,3.18137,3.18423,3.17984,3.18142,7500000.0
2009-07-08 13:15:00,3.18255,3.18463,3.18192,3.18208,5630000.0
2009-07-08 13:16:00,3.18261,3.18426,3.1767,3.18094,11380000.0
2009-07-08 13:17:00,3.18351,3.18356,3.18078,3.18305,14130000.0
2009-07-08 13:18:00,3.17731,3.18238,3.17731,3.18238,9260000.0
2009-07-08 13:19:00,3.18023,3.18057,3.17797,3.18009,13630000.0
2009-07-08 13:20:00,3.17548,3.17904,3.1742,3.17618,12000000.0
2009-07-08 13:21:00,3.17571,3.17757,3.17341,3.17479,7000000.0
2009-07-08 13:22:00,3.17666,3.17666,3.17188,3.17479,11630000.0
2009-07-08 13:23:00,3.17403,3.17611,3.1734,3.17611,10500000.0
2009-07-08 13:24:00,3.17553,3.17558,3.17186,3.17558,12250000.0
2009-07-08 13:25:00,3.17306,3.1757,3.16981,3.17458,12250000.0
2009-07-08 13:26:00,3.17341,3.17562,3.1723,3.1723,12500000.0
2009-07-08 13:27:00,3.17405,3.17528,3.16742,3.17273,8750000.0
2009-07-08 13:28:00,3.17179,3.17431,3.17179,3.17262,10250000.0
2009-07-08 13:29:00,3.17226,3.17434,3.17074,3.17074,9500000.0
2009-07-08 13:30:00,3.17031,3.17445,3.17031,3.17347,6000000.0
2009-07-08 13:31:00,3.17115,3.17374,3.17043,3.1727,6250000.0
2009-07-08 13:32:00,3.1707,3.17368,3.1707,3.17186,12750000.0
2009-07-08 13:33:00,3.17419,3.17535,3.16686,3.17377,18380000.0
2009-07-08 13:34:00,3.17292,3.17659,3.17292,3.17381,7750000.0
2009-07-08 13:35:00,3.17501,3.17737,3.17282,3.17481,12130000.0
2009-07-08 13:36:00,3.1775,3.17882,3.17358,3.17843,8000000.0
2009-07-08 13:37:00,3.1786,3.18,3.17474,3.17474,8000000.0
2009-07-08 13:38:00,3.18112,3.1823,3.17696,3.18168,13000000.0
2009-07-08 13:39:00,3.18123,3.18217,3.17681,3.17681,6250000.0
2009-07-08 13:40:00,3.18202,3.18328,3.17633,3.18217,12880000.0
2009-07-08 13:41:00,3.1823,3.18271,3.17793,3.18271,7000000.0
2009-07-08 13:42:00,3.18075,3.18322,3.17863,3.18224,13000000.0
2009-07-08 13:43:00,3.1841,3.18411,3.17933,3.18386,9000000.0
2009-07-08 13:44:00,3.18459,3.18475,3.1792,3.1792,8750000.0
2009-07-08 13:45:00,3.18268,3.18343,3.18059,3.1812,8500000.0
2009-07-08 13:46:00,3.18404,3.18445,3.1789,3.1789,12250000.0
2009-07-08 13:47:00,3.18291,3.18481,3.18032,3.18373,7880000.0
2009-07-08 13:48:00,3.18283,3.18387,3.1808,3.18374,5630000.0
2009-07-08 13:49:00,3.1805,3.18386,3.17774,3.18354,11250000.0
2009-07-08 13:50:00,3.18149,3.18275,3.18069,3.18074,5500000.0
2009-07-08 13:51:00,3.18433,3.18433,3.17421,3.1789,11130000.0
2009-07-08 13:52:00,3.17746,3.18151,3.17665,3.17768,6750000.0
2009-07-08 13:53:00,3.17983,3.18016,3.17489,3.17679,11250000.0
2009-07-08 13:54:00,3.17974,3.17974,3.17453,3.17571,8630000.0
2009-07-08 13:55:00,3.18045,3.18045,3.17221,3.17655,5250000.0
2009-07-08 13:56:00,3.17552,3.17982,3.17435,3.17892,9750000.0
2009-07-08 13:57:00,3.18029,3.18029,3.17784,3.17784,7250000.0
2009-07-08 13:58:00,3.18026,3.18173,3.17892,3.17894,10000000.0
2009-07-08 13:59:00,3.18086,3.18086,3.17285,3.17285,11500000.0
2009-07-08 14:00:00,3.18122,3.18192,3.17994,3.1816,5500000.0
2009-07-08 14:01:00,3.17843,3.18126,3.1755,3.1755,7750000.0
2009-07-08 14:02:00,3.17874,3.18125,3.17788,3.17961,8250000.0
2009-07-08 14:03:00,3.17728,3.18169,3.17706,3.18118,8500000.0
2009-07-08 14:04:00,3.18113,3.18123,3.17866,3.18121,12000000.0
2009-07-08 14:05:00,3.17764,3.18146,3.17764,3.18146,5500000.0
2009-07-08 14:06:00,3.17752,3.18083,3.17568,3.18083,11500000.0
2009-07-08 14:07:00,3.18134,3.18136,3.17612,3.17612,13130000.0
2009-07-08 14:08:00,3.18108,3.18108,3.17657,3.18044,10000000.0
2009-07-08 14:09:00,3.18229,3.18286,3.18035,3.18071,9250000.0
2009-07-08 14:10:00,3.18299,3.18676,3.1808,3.18676,5880000.0
2009-07-08 14:11:00,3.18628,3.18628,3.18261,3.18513,11750000.0
2009-07-08 14:12:00,3.18405,3.18541,3.18322,3.18322,9000000.0
2009-07-08 14:13:00,3.18748,3.18748,3.18228,3.18379,6250000.0
2009-07-08 14:14:00,3.1827,3.18707,3.18035,3.18035,8250000.0
2009-07-08 14:15:00,3.18694,3.18694,3.18308,3.18532,7500000.0
2009-07-08 14:16:00,3.18416,3.18534,3.18116,3.18525,7000000.0
2009-07-08 14:17:00,3.18566,3.18568,3.18307,3.18444,5750000.0
2009-07-08 14:18:00,3.18464,3.18464,3.1807,3.1822,14750000.0
2009-07-08 14:19:00,3.18186,3.18539,3.18186,3.18222,8000000.0
2009-07-08 14:20:00,3.18136,3.18611,3.18136,3.18611,7500000.0
2009-07-08 14:21:00,3.18625,3.1871,3.18118,3.1871,7250000.0
2009-07-08 14:22:00,3.18549,3.1873,3.18384,3.18709,10250000.0
2009-07-08 14:23:00,3.18792,3.18814,3.18068,3.18537,10250000.0
2009-07-08 14:24:00,3.18847,3.18904,3.18297,3.18555,8250000.0
2009-07-08 14:25:00,3.18903,3.18935,3.18598,3.18644,7250000.0
2009-07-08 14:26:00,3.18829,3.1884,3.18407,3.18786,7500000.0
2009-07-08 14:27:00,3.18726,3.1908,3.18614,3.18836,8000000.0
2009-07-08 14:28:00,3.18961,3.18961,3.18516,3.18559,10000000.0
2009-07-08 14:29:00,3.18891,3.18962,3.18351,3.18962,9500000.0
2009-07-08 14:30:00,3.18818,3.18964,3.1834,3.1834,5250000.0
2009-07-08 14:31:00,3.18744,3.19127,3.18637,3.18991,13750000.0
2009-07-08 14:32:00,3.18912,3.18914,3.18701,3.18732,9500000.0
2009-07-08 14:33:00,3.18915,3.19052,3.18816,3.18933,9000000.0
2009-07-08 14:34:00,3.1899,3.19098,3.18798,3.18908,13000000.0
2009-07-08 14:35:00,3.18633,3.1901,3.18319,3.18663,10250000.0
2009-07-08 14:36:00,3.18577,3.18884,3.18346,3.18543,12250000.0
2009-07-08 14:37:00,3.18808,3.1885,3.1822,3.1833,11000000.0
2009-07-08 14:38:00,3.18728,3.18752,3.18095,3.18709,7880000.0
2009-07-08 14:39:00,3.18519,3.18642,3.18288,3.18288,5750000.0
2009-07-08 14:40:00,3.18691,3.18701,3.18357,3.18683,8250000.0
2009-07-08 14:41:00,3.18843,3.18843,3.18548,3.18652,6250000.0
2009-07-08 14:42:00,3.18831,3.18889,3.18559,3.18559,6000000.0
2009-07-08 14:43:00,3.18616,3.18777,3.17964,3.18658,10000000.0
2009-07-08 14:44:00,3.18536,3.18841,3.18224,3.18841,7750000.0
2009-07-08 14:45:00,3.18642,3.18824,3.18515,3.18515,7880000.0
2009-07-08 14:46:00,3.18915,3.18915,3.18361,3.18637,10500000.0
2009-07-08 14:47:00,3.18462,3.18838,3.18283,3.18507,7750000.0
2009-07-08 14:48:00,3.18358,3.18736,3.18262,3.18262,16250000.0
2009-07-08 14:49:00,3.18791,3.18885,3.18449,3.18619,7250000.0
2009-07-08 14:50:00,3.18591,3.1893,3.18591,3.18656,7500000.0
2009-07-08 14:51:00,3.18367,3.18979,3.18367,3.18768,10000000.0
2009-07-08 14:52:00,3.18615,3.18871,3.18201,3.18452,9880000.0
2009-07-08 14:53:00,3.18325,3.18535,3.18091,3.18371,7750000.0
2009-07-08 14:54:00,3.18479,3.18547,3.1767,3.1767,11250000.0
2009-07-08 14:55:00,3.18174,3.18409,3.17788,3.18117,12000000.0
2009-07-08 14:56:00,3.18342,3.1837,3.17971,3.18331,14750000.0
2009-07-08 14:57:00,3.17877,3.18287,3.17877,3.18287,7250000.0
2009-07-08 14:58:00,3.18039,3.18485,3.17951,3.17951,10000000.0
2009-07-08 14:59:00,3.18553,3.18603,3.17856,3.18231,10750000.0
2009-07-08 15:00:00,3.18392,3.18392,3.17924,3.18045,14010000.0
2009-07-08 15:01:00,3.18157,3.18157,3.17384,3.1775,9880000.0
2009-07-08 15:02:00,3.17661,3.17829,3.17198,3.17464,13000000.0
2009-07-08 15:03:00,3.17401,3.17712,3.16818,3.17391,10750000.0
2009-07-08 15:04:00,3.17441,3.17667,3.16835,3.16835,14000000.0
2009-07-08 15:05:00,3.17229,3.17527,3.16874,3.16874,9750000.0
2009-07-08 15:06:00,3.17303,3.17303,3.1681,3.17164,6250000.0
2009-07-08 15:07:00,3.16907,3.1711,3.16827,3.16939,5750000.0
2009-07-08 15:08:00,3.16831,3.17042,3.16586,3.17042,7500000.0
2009-07-08 15:09:00,3.17073,3.17075,3.16749,3.17047,9880000.0
2009-07-08 15:10:00,3.17159,3.17159,3.16691,3.16832,11880000.0
2009-07-08 15:11:00,3.17053,3.17073,3.16579,3.1673,14000000.0
2009-07-08 15:12:00,3.17121,3.17159,3.16766,3.17159,8750000.0
2009-07-08 15:13:00,3.16633,3.17229,3.16633,3.17193,9750000.0
2009-07-08 15:14:00,3.17036,3.17257,3.16936,3.16936,9750000.0
2009-07-08 15:15:00,3.17148,3.17468,3.17069,3.17326,12130000.0
2009-07-08 15:16:00,3.17536,3.17631,3.17373,3.17538,7630000.0
2009-07-08 15:17:00,3.1738,3.17622,3.17137,3.17622,11000000.0
2009-07-08 15:18:00,3.17447,3.1756,3.17193,3.17193,7750000.0
2009-07-08 15:19:00,3.1753,3.17646,3.17312,3.17312,7250000.0
2009-07-08 15:20:00,3.1741,3.17546,3.1712,3.17132,10000000.0
2009-07-08 15:21:00,3.17495,3.17566,3.166,3.16979,12000000.0
2009-07-08 15:22:00,3.16612,3.17415,3.16612,3.16785,14250000.0
2009-07-08 15:23:00,3.16549,3.16821,3.16456,3.16665,7500000.0
2009-07-08 15:24:00,3.1665,3.16803,3.16425,3.16793,13500000.0
2009-07-08 15:25:00,3.16602,3.16754,3.16466,3.16664,9000000.0
2009-07-08 15:26:00,3.16911,3.16954,3.16518,3.16727,13750000.0
2009-07-08 15:27:00,3.1664,3.17022,3.1664,3.16931,6000000.0
2009-07-08 15:28:00,3.16992,3.16992,3.16408,3.16408,7000000.0
2009-07-08 15:29:00,3.16504,3.16838,3.16354,3.16535,9750000.0
2009-07-08 15:30:00,3.16723,3.16884,3.16662,3.16884,6500000.0
2009-07-08 15:31:00,3.16639,3.16885,3.16639,3.16848,8250000.0
2009-07-08 15:32:00,3.1666,3.16784,3.16272,3.1667,8750000.0
2009-07-08 15:33:00,3.16578,3.1669,3.15797,3.1639,20000000.0
2009-07-08 15:34:00,3.16616,3.17001,3.16616,3.17001,5250000.0
2009-07-08 15:35:00,3.16656,3.16947,3.16372,3.16622,18000000.0
2009-07-08 15:36:00,3.16694,3.16878,3.16165,3.16414,9750000.0
2009-07-08 15:37:00,3.16653,3.16871,3.16521,3.16871,6500000.0
2009-07-08 15:38:00,3.16397,3.16807,3.16147,3.16807,12000000.0
2009-07-08 15:39:00,3.16558,3.16761,3.1644,3.1644,7000000.0
2009-07-08 15:40:00,3.16958,3.16958,3.16405,3.16939,12250000.0
2009-07-08 15:41:00,3.16624,3.16959,3.16301,3.16301,8250000.0
2009-07-08 15:42:00,3.168,3.16836,3.16639,3.16639,7500000.0
2009-07-08 15:43:00,3.16276,3.16721,3.16239,3.16721,8380000.0
2009-07-08 15:44:00,3.16431,3.1663,3.16086,3.16158,8500000.0
2009-07-08 15:45:00,3.1648,3.16558,3.16094,3.16189,9750000.0
2009-07-08 15:46:00,3.16483,3.16483,3.15995,3.16286,14500000.0
2009-07-08 15:47:00,3.1617,3.16347,3.15996,3.16259,12630000.0
2009-07-08 15:48:00,3.16394,3.16394,3.16059,3.16206,8750000.0
2009-07-08 15:49:00,3.16239,3.16324,3.15698,3.16321,7880000.0
2009-07-08 15:50:00,3.16011,3.16302,3.15766,3.16174,10880000.0
2009-07-08 15:51:00,3.15829,3.16273,3.1547,3.16206,9750000.0
2009-07-08 15:52:00,3.15783,3.16146,3.15687,3.15883,9500000.0
2009-07-08 15:53:00,3.16239,3.16298,3.15909,3.16232,11880000.0
2009-07-08 15:54:00,3.16389,3.16729,3.15799,3.16503,7750000.0
2009-07-08 15:55:00,3.16507,3.16507,3.16005,3.16411,6630000.0
2009-07-08 15:56:00,3.16401,3.16625,3.16162,3.16302,8880000.0
2009-07-08 15:57:00,3.16664,3.16664,3.1608,3.16174,10000000.0
2009-07-08 15:58:00,3.16582,3.16582,3.16268,3.16268,10000000.0
2009-07-08 15:59:00,3.16697,3.16804,3.16409,3.1664,10500000.0
2009-07-08 16:00:00,3.16707,3.16707,3.16373,3.16495,14000000.0
2009-07-08 16:01:00,3.16868,3.16913,3.16478,3.16478,12250000.0
2009-07-08 16:02:00,3.16879,3.16879,3.16177,3.16177,8500000.0
2009-07-08 16:03:00,3.16431,3.16704,3.16431,3.16555,6500000.0
2009-07-08 16:04:00,3.1641,3.1641,3.16111,3.16359,8000000.0
2009-07-08 16:05:00,3.16012,3.16359,3.1578,3.16127,12750000.0
2009-07-08 16:06:00,3.16253,3.16253,3.15859,3.15859,5500000.0
2009-07-08 16:07:00,3.16185,3.16185,3.15882,3.15943,11500000.0
2009-07-08 16:08:00,3.1623,3.16287,3.15865,3.1597,5130000.0
2009-07-08 16:09:00,3.16162,3.16325,3.15972,3.15972,11750000.0
2009-07-08 16:10:00,3.15967,3.16159,3.15602,3.16049,9250000.0
2009-07-08 16:11:00,3.16023,3.1612,3.1563,3.15948,9250000.0
2009-07-08 16:12:00,3.16063,3.16331,3.15592,3.16126,13380000.0
2009-07-08 16:13:00,3.16127,3.16147,3.15754,3.1591,5750000.0
2009-07-08 16:14:00,3.16185,3.1619,3.15647,3.15917,7380000.0
2009-07-08 16:15:00,3.16045,3.16285,3.15827,3.16001,7750000.0
2009-07-08 16:16:00,3.16193,3.16193,3.15715,3.15796,8250000.0
2009-07-08 16:17:00,3.15958,3.16088,3.15583,3.15671,6500000.0
2009-07-08 16:18:00,3.16027,3.16151,3.15631,3.15988,10880000.0
2009-07-08 16:19:00,3.15713,3.16063,3.15712,3.15741,15250000.0
2009-07-08 16:20:00,3.15826,3.15977,3.15297,3.15889,8130000.0
2009-07-08 16:21:00,3.16132,3.16132,3.15532,3.15532,7750000.0
2009-07-08 16:22:00,3.15671,3.15806,3.15302,3.15302,9500000.0
2009-07-08 16:23:00,3.15777,3.15884,3.15441,3.15572,7760000.0
2009-07-08 16:24:00,3.15739,3.15885,3.15418,3.15645,14500000.0
2009-07-08 16:25:00,3.15855,3.16035,3.15591,3.15735,11000000.0
2009-07-08 16:26:00,3.15965,3.16022,3.15724,3.16022,12380000.0
2009-07-08 16:27:00,3.16047,3.16211,3.15728,3.16051,11130000.0
2009-07-08 16:28:00,3.16042,3.16213,3.15595,3.16213,8500000.0
2009-07-08 16:29:00,3.1623,3.16578,3.16018,3.16539,6500000.0
2009-07-08 16:30:00,3.16299,3.16802,3.16194,3.16802,7750000.0
2009-07-08 16:31:00,3.16534,3.16784,3.16534,3.16754,11880000.0
2009-07-08 16:32:00,3.16826,3.16869,3.16414,3.16484,9250000.0
2009-07-08 16:33:00,3.16911,3.16933,3.16479,3.16741,12000000.0
2009-07-08 16:34:00,3.1686,3.16985,3.16587,3.16605,13750000.0
2009-07-08 16:35:00,3.16996,3.17075,3.16592,3.16932,8750000.0
2009-07-08 16:36:00,3.1686,3.17345,3.1686,3.17301,12380000.0
2009-07-08 16:37:00,3.16985,3.17439,3.16985,3.17439,9010000.0
2009-07-08 16:38:00,3.17318,3.17318,3.16982,3.17099,16750000.0
2009-07-08 16:39:00,3.17248,3.17559,3.17227,3.17511,6000000.0
2009-07-08 16:40:00,3.17399,3.178,3.1729,3.17584,12750000.0
2009-07-08 16:41:00,3.17742,3.17953,3.17315,3.17721,9760000.0
2009-07-08 16:42:00,3.17493,3.18041,3.17493,3.18041,10000000.0
2009-07-08 16:43:00,3.17679,3.17951,3.1743,3.17865,9500000.0
2009-07-08 16:44:00,3.17516,3.17836,3.17458,3.17688,9880000.0
2009-07-08 16:45:00,3.17704,3.17777,3.1723,3.17596,7000000.0
2009-07-08 16:46:00,3.17537,3.17647,3.17094,3.17094,9500000.0
2009-07-08 16:47:00,3.17429,3.1762,3.17156,3.1753,5500000.0
2009-07-08 16:48:00,3.1739,3.17536,3.17068,3.17442,6500000.0
2009-07-08 16:49:00,3.17439,3.17532,3.17183,3.17532,7000000.0
2009-07-08 16:50:00,3.17154,3.17481,3.16825,3.17469,7000000.0
2009-07-08 16:51:00,3.17242,3.17449,3.16889,3.17449,5500000.0
2009-07-08 16:52:00,3.17287,3.17304,3.16931,3.17075,7500000.0
2009-07-08 16:53:00,3.17404,3.17429,3.17119,3.17352,6380000.0
2009-07-08 16:54:00,3.17254,3.17356,3.16823,3.17056,12000000.0
2009-07-08 16:55:00,3.17451,3.17473,3.17115,3.17115,8500000.0
2009-07-08 16:56:00,3.17548,3.17551,3.17317,3.17317,10380000.0
2009-07-08 16:57:00,3.17223,3.17801,3.17223,3.17801,8500000.0
2009-07-08 16:58:00,3.17427,3.1774,3.17287,3.17637,9000000.0
2009-07-08 16:59:00,3.17781,3.17783,3.17218,3.17676,9250000.0
2009-07-08 17:00:00,3.17753,3.17779,3.17104,3.17664,7750000.0
2009-07-08 17:01:00,3.17584,3.17804,3.17279,3.1758,7000000.0
2009-07-08 17:02:00,3.17632,3.17711,3.17378,3.17378,10500000.0
2009-07-08 17:03:00,3.17834,3.17834,3.17455,3.17771,11010000.0
2009-07-08 17:04:00,3.17578,3.17803,3.17497,3.17803,8750000.0
2009-07-08 17:05:00,3.17707,3.17707,3.17191,3.17332,7750000.0
2009-07-08 17:06:00,3.17592,3.17825,3.17421,3.1779,9750000.0
2009-07-08 17:07:00,3.17593,3.17999,3.1746,3.17865,11000000.0
2009-07-08 17:08:00,3.1781,3.18157,3.1781,3.18003,8250000.0
2009-07-08 17:09:00,3.18339,3.18339,3.1798,3.18213,8880000.0
2009-07-08 17:10:00,3.18262,3.18354,3.17754,3.17754,11750000.0
2009-07-08 17:11:00,3.18258,3.18389,3.17767,3.18342,5630000.0
2009-07-08 17:12:00,3.18307,3.1841,3.18037,3.18247,5500000.0
2009-07-08 17:13:00,3.18448,3.18448,3.17988,3.183,11130000.0
2009-07-08 17:14:00,3.18168,3.18539,3.18063,3.18119,6380000.0
2009-07-08 17:15:00,3.18524,3.18881,3.18518,3.1865,13500000.0
2009-07-08 17:16:00,3.18493,3.19053,3.18493,3.19039,8750000.0
2009-07-08 17:17:00,3.19045,3.19106,3.18806,3.19102,7630000.0
2009-07-08 17:18:00,3.19151,3.19151,3.18738,3.19115,10750000.0
2009-07-08 17:19:00,3.18998,3.19136,3.18722,3.18826,9000000.0
2009-07-08 17:20:00,3.18936,3.1926,3.18851,3.18943,8750000.0
2009-07-08 17:21:00,3.19025,3.19277,3.18839,3.19086,9380000.0
2009-07-08 17:22:00,3.19338,3.19369,3.19035,3.19204,9130000.0
2009-07-08 17:23:00,3.19232,3.19367,3.18845,3.19303,13500000.0
2009-07-08 17:24:00,3.19062,3.19228,3.18691,3.18771,5500000.0
2009-07-08 17:25:00,3.1881,3.18996,3.18743,3.18788,10250000.0
2009-07-08 17:26:00,3.18781,3.18931,3.18015,3.18705,10250000.0
2009-07-08 17:27:00,3.18041,3.18779,3.17983,3.18779,10000000.0
2009-07-08 17:28:00,3.18767,3.18949,3.18724,3.18791,10500000.0
2009-07-08 17:29:00,3.189,3.18992,3.18661,3.1889,6010000.0
2009-07-08 17:30:00,3.18969,3.19081,3.18834,3.18834,8000000.0
2009-07-08 17:31:00,3.19042,3.19388,3.18959,3.19388,7000000.0
2009-07-08 17:32:00,3.19044,3.19303,3.18706,3.18706,10500000.0
2009-07-08 17:33:00,3.19025,3.19305,3.18802,3.19305,9630000.0
2009-07-08 17:34:00,3.19412,3.19412,3.18861,3.19081,7130000.0
2009-07-08 17:35:00,3.18917,3.1929,3.18596,3.18596,8000000.0
2009-07-08 17:36:00,3.19109,3.19109,3.18719,3.19063,7000000.0
2009-07-08 17:37:00,3.18947,3.19186,3.18793,3.19121,10250000.0
2009-07-08 17:38:00,3.19143,3.19248,3.18705,3.19248,8250000.0
2009-07-08 17:39:00,3.19119,3.19352,3.1904,3.19317,10500000.0
2009-07-08 17:40:00,3.19343,3.19343,3.19019,3.19277,8750000.0
2009-07-08 17:41:00,3.18973,3.19252,3.18973,3.18991,14250000.0
2009-07-08 17:42:00,3.19205,3.19305,3.18993,3.18993,14000000.0
2009-07-08 17:43:00,3.19261,3.19261,3.1819,3.18396,7500000.0
2009-07-08 17:44:00,3.18494,3.18867,3.17808,3.17905,6000000.0
2009-07-08 17:45:00,3.18424,3.18516,3.18109,3.18251,8500000.0
2009-07-08 17:46:00,3.18458,3.18622,3.18147,3.18222,11000000.0
2009-07-08 17:47:00,3.18507,3.1852,3.18067,3.18419,6500000.0
2009-07-08 17:48:00,3.18641,3.18753,3.18127,3.18375,8250000.0
2009-07-08 17:49:00,3.1831,3.18643,3.17782,3.1817,14500000.0
2009-07-08 17:50:00,3.1825,3.18445,3.18032,3.18032,7250000.0
2009-07-08 17:51:00,3.17997,3.18436,3.17997,3.18318,11500000.0
2009-07-08 17:52:00,3.18585,3.18585,3.1819,3.18287,5630000.0
2009-07-08 17:53:00,3.18538,3.18631,3.18066,3.18282,9880000.0
2009-07-08 17:54:00,3.18764,3.18967,3.18532,3.18967,11000000.0
2009-07-08 17:55:00,3.19007,3.19101,3.18596,3.18596,7750000.0
2009-07-08 17:56:00,3.19068,3.19203,3.18864,3.19202,11500000.0
2009-07-08 17:57:00,3.18532,3.19076,3.18348,3.18765,7130000.0
2009-07-08 17:58:00,3.19248,3.19263,3.18765,3.19001,6250000.0
2009-07-08 17:59:00,3.19124,3.19251,3.18703,3.19156,6250000.0
2009-07-08 18:00:00,3.1944,3.19531,3.1905,3.19502,13250000.0
2009-07-08 18:01:00,3.19321,3.19554,3.1899,3.19167,13880000.0
2009-07-08 18:02:00,3.1945,3.1949,3.19169,3.19388,15500000.0
2009-07-08 18:03:00,3.1882,3.19521,3.1882,3.19521,7500000.0
2009-07-08 18:04:00,3.19327,3.19331,3.19235,3.19287,5250000.0
2009-07-08 18:05:00,3.19329,3.19555,3.19117,3.19229,9250000.0
2009-07-08 18:06:00,3.19451,3.19513,3.19161,3.19441,12630000.0
2009-07-08 18:07:00,3.19146,3.19427,3.18985,3.192,10500000.0
2009-07-08 18:08:00,3.19348,3.19404,3.18865,3.19243,8250000.0
2009-07-08 18:09:00,3.19454,3.19464,3.18931,3.18965,7500000.0
2009-07-08 18:10:00,3.19128,3.19537,3.19091,3.1948,5250000.0
2009-07-08 18:11:00,3.19382,3.19566,3.18976,3.19379,9000000.0
2009-07-08 18:12:00,3.19255,3.19782,3.19255,3.19705,7000000.0
2009-07-08 18:13:00,3.19673,3.19763,3.19474,3.19762,9500000.0
2009-07-08 18:14:00,3.19486,3.19781,3.19464,3.19781,14250000.0
2009-07-08 18:15:00,3.1954,3.19902,3.19469,3.19487,9750000.0
2009-07-08 18:16:00,3.19719,3.19949,3.19442,3.19694,10130000.0
2009-07-08 18:17:00,3.19918,3.20016,3.19385,3.19685,15500000.0
2009-07-08 18:18:00,3.19694,3.19955,3.19211,3.19211,11750000.0
2009-07-08 18:19:00,3.19945,3.20005,3.19486,3.19807,7130000.0
2009-07-08 18:20:00,3.19651,3.19921,3.19574,3.19692,8500000.0
2009-07-08 18:21:00,3.19876,3.20089,3.19557,3.20041,5500000.0
2009-07-08 18:22:00,3.19649,3.20117,3.19447,3.20117,11750000.0
2009-07-08 18:23:00,3.20345,3.20376,3.20068,3.20376,7250000.0
2009-07-08 18:24:00,3.20297,3.20399,3.19745,3.20056,11250000.0
2009-07-08 18:25:00,3.19837,3.20355,3.19676,3.20355,6750000.0
2009-07-08 18:26:00,3.20126,3.20513,3.20055,3.20513,5500000.0
2009-07-08 18:27:00,3.20233,3.20399,3.1987,3.20399,8750000.0
2009-07-08 18:28:00,3.20289,3.20427,3.19856,3.20413,10380000.0
2009-07-08 18:29:00,3.20246,3.20443,3.20102,3.20102,6750000.0
2009-07-08 18:30:00,3.20362,3.20384,3.19702,3.19988,16500000.0
2009-07-08 18:31:00,3.20434,3.20434,3.20043,3.20228,7880000.0
2009-07-08 18:32:00,3.20301,3.20339,3.19795,3.20238,9000000.0
2009-07-08 18:33:00,3.19798,3.2015,3.19764,3.20035,6380000.0
2009-07-08 18:34:00,3.20036,3.20036,3.19469,3.19533,14880000.0
2009-07-08 18:35:00,3.19395,3.1986,3.19395,3.1986,5250000.0
2009-07-08 18:36:00,3.19985,3.20043,3.19726,3.20043,14250000.0
2009-07-08 18:37:00,3.20001,3.20019,3.1947,3.2,9500000.0
2009-07-08 18:38:00,3.19827,3.20137,3.19576,3.20092,12250000.0
2009-07-08 18:39:00,3.19699,3.20138,3.19449,3.20113,8000000.0
2009-07-08 18:40:00,3.20066,3.20101,3.19623,3.19891,5750000.0
2009-07-08 18:41:00,3.19946,3.20003,3.19575,3.19575,9000000.0
2009-07-08 18:42:00,3.19565,3.19954,3.19565,3.19954,10250000.0
2009-07-08 18:43:00,3.1968,3.19929,3.19237,3.19847,10880000.0
2009-07-08 18:44:00,3.1992,3.1992,3.19496,3.19715,15380000.0
2009-07-08 18:45:00,3.19894,3.19949,3.1954,3.19622,9250000.0
2009-07-08 18:46:00,3.19712,3.20031,3.19372,3.19701,10250000.0
2009-07-08 18:47:00,3.19841,3.19999,3.19577,3.19821,9250000.0
2009-07-08 18:48:00,3.19917,3.19917,3.1966,3.19695,10250000.0
2009-07-08 18:49:00,3.2001,3.20024,3.19667,3.19966,6750000.0
2009-07-08 18:50:00,3.19953,3.2003,3.19698,3.19835,6750000.0
2009-07-08 18:51:00,3.201,3.20105,3.19561,3.19607,11000000.0
2009-07-08 18:52:00,3.2012,3.2012,3.19574,3.19946,5500000.0
2009-07-08 18:53:00,3.20042,3.20051,3.19578,3.19771,8500000.0
2009-07-08 18:54:00,3.20026,3.20026,3.19499,3.19499,17750000.0
2009-07-08 18:55:00,3.19672,3.19944,3.19616,3.19888,6500000.0
2009-07-08 18:56:00,3.19969,3.20037,3.195,3.19801,12500000.0
2009-07-08 18:57:00,3.19755,3.19917,3.19345,3.19812,8000000.0
2009-07-08 18:58:00,3.1981,3.2011,3.19516,3.19769,19500000.0
2009-07-08 18:59:00,3.19873,3.20072,3.19746,3.19914,6000000.0
2009-07-08 19:00:00,3.20036,3.20154,3.19496,3.20141,13750000.0
2009-07-08 19:01:00,3.19881,3.1995,3.19536,3.19849,8000000.0
2009-07-08 19:02:00,3.19648,3.19957,3.19034,3.19041,11000000.0
2009-07-08 19:03:00,3.19481,3.19772,3.19481,3.19772,10000000.0
2009-07-08 19:04:00,3.19774,3.19774,3.19519,3.19553,8880000.0
2009-07-08 19:05:00,3.19843,3.19879,3.19343,3.19743,7380000.0
2009-07-08 19:06:00,3.19361,3.19707,3.19361,3.19462,9750000.0
2009-07-08 19:07:00,3.19437,3.19518,3.18992,3.18992,7750000.0
2009-07-08 19:08:00,3.19431,3.19634,3.19379,3.19417,10750000.0
2009-07-08 19:09:00,3.19419,3.19649,3.19371,3.19582,10000000.0
2009-07-08 19:10:00,3.19489,3.19715,3.19454,3.19715,6130000.0
2009-07-08 19:11:00,3.19518,3.19755,3.19286,3.19678,14500000.0
2009-07-08 19:12:00,3.19749,3.19749,3.1937,3.19425,9000000.0
2009-07-08 19:13:00,3.19463,3.1983,3.19202,3.1983,6130000.0
2009-07-08 19:14:00,3.1956,3.19826,3.19266,3.19266,7500000.0
2009-07-08 19:15:00,3.19109,3.19721,3.19109,3.19674,12500000.0
2009-07-08 19:16:00,3.1975,3.19781,3.19249,3.19414,14500000.0
2009-07-08 19:17:00,3.19338,3.19752,3.19296,3.19508,10000000.0
2009-07-08 19:18:00,3.19404,3.19793,3.19299,3.19453,13380000.0
2009-07-08 19:19:00,3.19712,3.19843,3.19388,3.19388,9750000.0
2009-07-08 19:20:00,3.19817,3.19846,3.19556,3.19681,8750000.0
2009-07-08 19:21:00,3.19659,3.19723,3.18984,3.19502,12250000.0
2009-07-08 19:22:00,3.19477,3.19775,3.19477,3.19493,8000000.0
2009-07-08 19:23:00,3.19498,3.19801,3.19498,3.19801,13630000.0
2009-07-08 19:24:00,3.1958,3.19682,3.19145,3.19641,7000000.0
2009-07-08 19:25:00,3.1946,3.19595,3.1912,3.1959,7500000.0
2009-07-08 19:26:00,3.19551,3.19735,3.19455,3.19462,5500000.0
2009-07-08 19:27:00,3.19164,3.19641,3.19164,3.19423,7500000.0
2009-07-08 19:28:00,3.19376,3.19716,3.18544,3.18544,6500000.0
2009-07-08 19:29:00,3.18744,3.19586,3.18744,3.19206,15250000.0
2009-07-08 19:30:00,3.18763,3.18962,3.18753,3.18883,7510000.0
2009-07-08 19:31:00,3.18853,3.19177,3.18664,3.18858,11250000.0
2009-07-08 19:32:00,3.18826,3.19128,3.1862,3.19128,7500000.0
2009-07-08 19:33:00,3.18885,3.19088,3.18566,3.18901,8250000.0
2009-07-08 19:34:00,3.19063,3.19187,3.18666,3.18762,11250000.0
2009-07-08 19:35:00,3.18502,3.19036,3.18452,3.18718,7250000.0
2009-07-08 19:36:00,3.18754,3.19295,3.18659,3.19041,8760000.0
2009-07-08 19:37:00,3.18848,3.1898,3.18451,3.1898,11380000.0
2009-07-08 19:38:00,3.18873,3.18994,3.18678,3.18678,6750000.0
2009-07-08 19:39:00,3.18954,3.19212,3.18897,3.18913,5250000.0
2009-07-08 19:40:00,3.18791,3.19064,3.18626,3.18839,7250000.0
2009-07-08 19:41:00,3.18848,3.19036,3.18656,3.18676,9750000.0
2009-07-08 19:42:00,3.18831,3.19197,3.18828,3.19197,7500000.0
2009-07-08 19:43:00,3.1875,3.19118,3.1875,3.1909,6500000.0
2009-07-08 19:44:00,3.1894,3.19079,3.18394,3.18694,8500000.0
2009-07-08 19:45:00,3.18757,3.19225,3.18348,3.19225,9130000.0
2009-07-08 19:46:00,3.19047,3.1932,3.18903,3.19161,8250000.0
2009-07-08 19:47:00,3.18792,3.19389,3.18792,3.19145,7750000.0
2009-07-08 19:48:00,3.19295,3.19404,3.18878,3.18878,6500000.0
2009-07-08 19:49:00,3.18703,3.19402,3.18703,3.18956,7250000.0
2009-07-08 19:50:00,3.19424,3.19424,3.18849,3.19249,10140000.0
2009-07-08 19:51:00,3.19399,3.19513,3.19005,3.19513,6750000.0
2009-07-08 19:52:00,3.19407,3.19468,3.19094,3.19254,9250000.0
2009-07-08 19:53:00,3.19613,3.1965,3.18998,3.19369,7500000.0
2009-07-08 19:54:00,3.19244,3.19494,3.18926,3.1925,9130000.0
2009-07-08 19:55:00,3.19086,3.19485,3.18919,3.19468,12500000.0
2009-07-08 19:56:00,3.19129,3.19399,3.18982,3.1918,8500000.0
2009-07-08 19:57:00,3.1916,3.19509,3.18723,3.18723,20380000.0
2009-07-08 19:58:00,3.19035,3.19505,3.19025,3.191,10250000.0
2009-07-08 19:59:00,3.19015,3.1926,3.18981,3.1907,6000000.0
2009-07-08 20:00:00,3.19164,3.19375,3.19133,3.19375,10630000.0
2009-07-08 20:01:00,3.19021,3.19316,3.18907,3.19194,8000000.0
2009-07-08 20:02:00,3.19219,3.19396,3.19089,3.19396,8130000.0
2009-07-08 20:03:00,3.19108,3.19352,3.1907,3.19112,7250000.0
2009-07-08 20:04:00,3.19055,3.19314,3.19036,3.19118,5250000.0
2009-07-08 20:05:00,3.19034,3.19495,3.19034,3.19309,13750000.0
2009-07-08 20:06:00,3.19022,3.19411,3.18932,3.19229,7750000.0
2009-07-08 20:07:00,3.19207,3.195,3.19078,3.195,12250000.0
2009-07-08 20:08:00,3.19196,3.19591,3.19196,3.19591,10750000.0
2009-07-08 20:09:00,3.19322,3.19543,3.18949,3.19339,14250000.0
2009-07-08 20:10:00,3.19498,3.19617,3.19429,3.19617,11750000.0
2009-07-08 20:11:00,3.19392,3.19568,3.19212,3.19212,11000000.0
2009-07-08 20:12:00,3.19415,3.19682,3.19273,3.1964,8750000.0
2009-07-08 20:13:00,3.19595,3.19794,3.19267,3.19794,6750000.0
2009-07-08 20:14:00,3.19367,3.19867,3.19367,3.19782,9250000.0
2009-07-08 20:15:00,3.19856,3.19909,3.19572,3.19863,10750000.0
2009-07-08 20:16:00,3.19403,3.198,3.19276,3.19296,9750000.0
2009-07-08 20:17:00,3.19173,3.19457,3.18688,3.18688,7130000.0
2009-07-08 20:18:00,3.19301,3.19432,3.19075,3.19432,7000000.0
2009-07-08 20:19:00,3.19192,3.19554,3.18846,3.19554,7500000.0
2009-07-08 20:20:00,3.1941,3.19863,3.19198,3.19533,9880000.0
2009-07-08 20:21:00,3.19687,3.20025,3.19466,3.19647,9500000.0
2009-07-08 20:22:00,3.19635,3.1982,3.19552,3.19552,6250000.0
2009-07-08 20:23:00,3.19367,3.19842,3.19214,3.19214,6750000.0
2009-07-08 20:24:00,3.19724,3.19869,3.19371,3.19371,15250000.0
2009-07-08 20:25:00,3.19832,3.19832,3.1942,3.19618,13250000.0
2009-07-08 20:26:00,3.19933,3.20063,3.19328,3.19715,13130000.0
2009-07-08 20:27:00,3.19845,3.19895,3.19382,3.19624,9750000.0
2009-07-08 20:28:00,3.19643,3.19931,3.19604,3.19931,8000000.0
2009-07-08 20:29:00,3.19665,3.19794,3.196,3.19781,11000000.0
2009-07-08 20:30:00,3.19607,3.19851,3.1926,3.1952,11260000.0
2009-07-08 20:31:00,3.19728,3.19896,3.19301,3.19647,10250000.0
2009-07-08 20:32:00,3.1968,3.19801,3.19507,3.19746,10380000.0
2009-07-08 20:33:00,3.198,3.1987,3.193,3.193,10750000.0
2009-07-08 20:34:00,3.19476,3.19989,3.19476,3.19804,6500000.0
2009-07-08 20:35:00,3.19711,3.19908,3.19611,3.19757,7750000.0
2009-07-08 20:36:00,3.19743,3.19965,3.1959,3.19724,6000000.0
2009-07-08 20:37:00,3.19844,3.19985,3.1955,3.19898,11880000.0
2009-07-08 20:38:00,3.19986,3.19986,3.19678,3.19719,15000000.0
2009-07-08 20:39:00,3.19823,3.1986,3.19344,3.19344,9750000.0
2009-07-08 20:40:00,3.19717,3.19934,3.19338,3.19719,13500000.0
2009-07-08 20:41:00,3.19713,3.19948,3.19517,3.19624,14250000.0
2009-07-08 20:42:00,3.19727,3.19866,3.19381,3.19381,8250000.0
2009-07-08 20:43:00,3.19647,3.19851,3.19487,3.19487,7750000.0
2009-07-08 20:44:00,3.19822,3.19953,3.19352,3.19907,11130000.0
2009-07-08 20:45:00,3.19597,3.20031,3.19597,3.19967,5500000.0
2009-07-08 20:46:00,3.1958,3.19817,3.1931,3.19621,6000000.0
2009-07-08 20:47:00,3.19825,3.19829,3.19343,3.19789,10500000.0
2009-07-08 20:48:00,3.19596,3.19889,3.19452,3.19802,5250000.0
2009-07-08 20:49:00,3.19713,3.19851,3.19251,3.19251,9500000.0
2009-07-08 20:50:00,3.19477,3.19823,3.19336,3.19482,13250000.0
2009-07-08 20:51:00,3.19169,3.19602,3.19168,3.19386,7000000.0
2009-07-08 20:52:00,3.19412,3.19704,3.191,3.19456,13000000.0
2009-07-08 20:53:00,3.19442,3.19652,3.1916,3.19356,9250000.0
2009-07-08 20:54:00,3.19276,3.19617,3.19111,3.19207,11750000.0
2009-07-08 20:55:00,3.19248,3.19618,3.19054,3.19618,9000000.0
2009-07-08 20:56:00,3.19086,3.19498,3.18764,3.18764,9750000.0
2009-07-08 20:57:00,3.19027,3.19385,3.18669,3.19178,11500000.0
2009-07-08 20:58:00,3.19261,3.19316,3.18876,3.19056,10630000.0
2009-07-08 20:59:00,3.1908,3.19441,3.18884,3.19115,14630000.0
2009-07-08 21:00:00,3.19307,3.19395,3.18855,3.18983,9500000.0
2009-07-08 21:01:00,3.19105,3.19383,3.19018,3.19383,6250000.0
2009-07-08 21:02:00,3.18859,3.1936,3.18859,3.18984,12750000.0
2009-07-08 21:03:00,3.19002,3.19383,3.19002,3.19094,8000000.0
2009-07-08 21:04:00,3.19105,3.19233,3.18942,3.18942,6250000.0
2009-07-08 21:05:00,3.18827,3.19209,3.18827,3.1901,7130000.0
2009-07-08 21:06:00,3.18824,3.19096,3.18793,3.18836,6000000.0
2009-07-08 21:07:00,3.18957,3.19326,3.18932,3.18977,7500000.0
2009-07-08 21:08:00,3.19002,3.1926,3.18881,3.1926,9380000.0
2009-07-08 21:09:00,3.1902,3.19141,3.18689,3.19061,11000000.0
2009-07-08 21:10:00,3.1879,3.19223,3.18772,3.18772,9000000.0
2009-07-08 21:11:00,3.18863,3.18976,3.18804,3.18902,6750000.0
2009-07-08 21:12:00,3.18856,3.18936,3.18832,3.18832,5750000.0
2009-07-08 21:13:00,3.18439,3.19148,3.18439,3.19148,6500000.0
2009-07-08 21:14:00,3.18693,3.19122,3.18693,3.18727,11250000.0
2009-07-08 21:15:00,3.19146,3.19164,3.18518,3.18518,11250000.0
2009-07-08 21:16:00,3.18912,3.19082,3.18585,3.18709,11500000.0
2009-07-08 21:17:00,3.18667,3.19037,3.18538,3.18835,7750000.0
2009-07-08 21:18:00,3.18889,3.18984,3.18506,3.18801,7000000.0
2009-07-08 21:19:00,3.18872,3.19169,3.18872,3.18897,5750000.0
2009-07-08 21:20:00,3.18875,3.19037,3.18514,3.18881,6250000.0
2009-07-08 21:21:00,3.18803,3.19099,3.18654,3.18654,8630000.0
2009-07-08 21:22:00,3.19119,3.19188,3.18842,3.18842,11000000.0
2009-07-08 21:23:00,3.19061,3.19197,3.18953,3.18953,5250000.0
2009-07-08 21:24:00,3.18771,3.19183,3.18771,3.19038,6500000.0
2009-07-08 21:25:00,3.19277,3.19277,3.18827,3.19224,9000000.0
2009-07-08 21:26:00,3.19037,3.19232,3.18975,3.19074,6880000.0
2009-07-08 21:27:00,3.18841,3.19268,3.1881,3.1881,5500000.0
2009-07-08 21:28:00,3.18747,3.19263,3.18722,3.19263,8250000.0
2009-07-08 21:29:00,3.18945,3.19295,3.18801,3.19157,6000000.0
2009-07-08 21:30:00,3.18973,3.19293,3.18796,3.19092,10130000.0
2009-07-08 21:31:00,3.19047,3.19251,3.18894,3.18894,6750000.0
2009-07-08 21:32:00,3.18756,3.19209,3.18756,3.19209,7750000.0
2009-07-08 21:33:00,3.18928,3.19401,3.18928,3.19325,7500000.0
2009-07-08 21:34:00,3.18956,3.19134,3.18797,3.18992,7750000.0
2009-07-08 21:35:00,3.18768,3.19278,3.18768,3.19028,11750000.0
2009-07-08 21:36:00,3.19101,3.19153,3.18801,3.18857,9000000.0
2009-07-08 21:37:00,3.18708,3.19132,3.18465,3.19132,8130000.0
2009-07-08 21:38:00,3.18679,3.19133,3.18661,3.18766,7880000.0
2009-07-08 21:39:00,3.18947,3.1922,3.18884,3.18899,15000000.0
2009-07-08 21:40:00,3.18924,3.19059,3.18779,3.18926,5630000.0
2009-07-08 21:41:00,3.18772,3.19036,3.18419,3.18419,12750000.0
2009-07-08 21:42:00,3.19054,3.19054,3.18584,3.18804,8500000.0
2009-07-08 21:43:00,3.18634,3.19136,3.18392,3.18392,7000000.0
2009-07-08 21:44:00,3.18505,3.18661,3.17964,3.18328,5500000.0
2009-07-08 21:45:00,3.18284,3.18483,3.18019,3.18019,8750000.0
2009-07-08 21:46:00,3.18245,3.18368,3.17744,3.17744,5630000.0
2009-07-08 21:47:00,3.18101,3.18393,3.17895,3.18393,14750000.0
2009-07-08 21:48:00,3.18002,3.18319,3.17976,3.18041,10750000.0
2009-07-08 21:49:00,3.18125,3.18377,3.17896,3.17896,5750000.0
2009-07-08 21:50:00,3.18045,3.18486,3.17995,3.18287,6250000.0
2009-07-08 21:51:00,3.17859,3.18443,3.17859,3.18319,7750000.0
2009-07-08 21:52:00,3.18361,3.18466,3.18149,3.18229,7250000.0
2009-07-08 21:53:00,3.18258,3.18601,3.18186,3.18392,6500000.0
2009-07-08 21:54:00,3.18355,3.18567,3.18167,3.18567,14250000.0
2009-07-08 21:55:00,3.18253,3.18526,3.17934,3.18301,8000000.0
2009-07-08 21:56:00,3.18342,3.18441,3.17839,3.17839,5500000.0
2009-07-08 21:57:00,3.18042,3.18477,3.18042,3.18045,10250000.0
2009-07-08 21:58:00,3.18118,3.18225,3.18088,3.18154,8750000.0
2009-07-08 21:59:00,3.18034,3.18484,3.17796,3.17796,8880000.0
2009-07-08 22:00:00,3.18302,3.1853,3.17847,3.1853,22880000.0
2009-07-08 22:01:00,3.18333,3.18436,3.18093,3.18135,8000000.0
2009-07-08 22:02:00,3.18464,3.18464,3.18042,3.18309,14500000.0
2009-07-08 22:03:00,3.18324,3.18606,3.17793,3.18606,7130000.0
2009-07-08 22:04:00,3.18355,3.18573,3.18106,3.18304,19500000.0
2009-07-08 22:05:00,3.18242,3.1862,3.18105,3.18236,8000000.0
2009-07-08 22:06:00,3.18411,3.18679,3.18112,3.1842,13500000.0
2009-07-08 22:07:00,3.18425,3.18737,3.18425,3.18624,9750000.0
2009-07-08 22:08:00,3.18451,3.18511,3.18119,3.18233,20500000.0
2009-07-08 22:09:00,3.18422,3.18643,3.1799,3.18255,8000000.0
2009-07-08 22:10:00,3.17881,3.1832,3.17881,3.1832,18750000.0
2009-07-08 22:11:00,3.18403,3.1848,3.17961,3.1847,14000000.0
2009-07-08 22:12:00,3.18491,3.18663,3.18105,3.18105,14250000.0
2009-07-08 22:13:00,3.18451,3.18649,3.18224,3.18455,18260000.0
2009-07-08 22:14:00,3.18474,3.18671,3.18407,3.18407,9500000.0
2009-07-08 22:15:00,3.18481,3.18571,3.18129,3.18571,5250000.0
2009-07-08 22:16:00,3.18345,3.18435,3.17897,3.18264,14500000.0
2009-07-08 22:17:00,3.18472,3.18692,3.18307,3.18692,9250000.0
2009-07-08 22:18:00,3.18137,3.18504,3.18137,3.18396,5500000.0
2009-07-08 22:19:00,3.18368,3.18636,3.18303,3.1839,11250000.0
2009-07-08 22:20:00,3.18364,3.18463,3.18067,3.18392,12250000.0
2009-07-08 22:21:00,3.18492,3.1859,3.18426,3.18426,13000000.0
2009-07-08 22:22:00,3.1807,3.18624,3.1807,3.1836,6250000.0
2009-07-08 22:23:00,3.18389,3.18479,3.1789,3.18289,11250000.0
2009-07-08 22:24:00,3.17836,3.18326,3.17836,3.18102,10000000.0
2009-07-08 22:25:00,3.18304,3.18563,3.1795,3.1811,9510000.0
2009-07-08 22:26:00,3.18375,3.18518,3.18265,3.18265,9750000.0
2009-07-08 22:27:00,3.18202,3.18479,3.18183,3.18266,7760000.0
2009-07-08 22:28:00,3.18268,3.18506,3.18133,3.18249,9000000.0
2009-07-08 22:29:00,3.18269,3.18544,3.18109,3.18109,11000000.0
2009-07-08 22:30:00,3.18037,3.18433,3.18037,3.18165,6630000.0
2009-07-08 22:31:00,3.17935,3.18443,3.17935,3.1814,9750000.0
2009-07-08 22:32:00,3.18114,3.18223,3.17657,3.18007,6750000.0
2009-07-08 22:33:00,3.18012,3.18234,3.17761,3.18,18250000.0
2009-07-08 22:34:00,3.18064,3.18239,3.17725,3.18024,8630000.0
2009-07-08 22:35:00,3.1808,3.18221,3.1766,3.17966,8750000.0
2009-07-08 22:36:00,3.17795,3.18234,3.17769,3.18223,12000000.0
2009-07-08 22:37:00,3.17883,3.18057,3.17831,3.17913,6500000.0
2009-07-08 22:38:00,3.1799,3.18264,3.17953,3.18085,16750000.0
2009-07-08 22:39:00,3.18031,3.18058,3.17678,3.18042,7500000.0
2009-07-08 22:40:00,3.17885,3.18236,3.17885,3.18018,10000000.0
2009-07-08 22:41:00,3.17704,3.18235,3.17655,3.18153,8000000.0
2009-07-08 22:42:00,3.18012,3.18249,3.17621,3.18166,7500000.0
2009-07-08 22:43:00,3.18014,3.18257,3.17935,3.18055,12500000.0
2009-07-08 22:44:00,3.17657,3.1832,3.17657,3.1832,8250000.0
2009-07-08 22:45:00,3.18088,3.18301,3.1807,3.18301,10000000.0
2009-07-08 22:46:00,3.1805,3.18389,3.17868,3.18298,10500000.0
2009-07-08 22:47:00,3.18,3.18289,3.1792,3.18047,7000000.0
2009-07-08 22:48:00,3.18394,3.18394,3.17789,3.18006,7000000.0
2009-07-08 22:49:00,3.18261,3.18475,3.18041,3.1826,6630000.0
2009-07-08 22:50:00,3.18402,3.18584,3.18193,3.18222,8500000.0
2009-07-08 22:51:00,3.18285,3.18412,3.18181,3.183,7500000.0
2009-07-08 22:52:00,3.18007,3.18432,3.17874,3.18186,10000000.0
2009-07-08 22:53:00,3.18169,3.18373,3.17949,3.18279,10130000.0
2009-07-08 22:54:00,3.18024,3.18362,3.17925,3.18222,7750000.0
2009-07-08 22:55:00,3.18196,3.18449,3.17931,3.17931,9250000.0
2009-07-08 22:56:00,3.18256,3.18441,3.18124,3.18182,13000000.0
2009-07-08 22:57:00,3.18088,3.18443,3.18003,3.18443,10510000.0
2009-07-08 22:58:00,3.18101,3.18495,3.18101,3.18291,15380000.0
2009-07-08 22:59:00,3.18278,3.18436,3.17873,3.18278,14880000.0
2009-07-08 23:00:00,3.18039,3.18707,3.18039,3.18117,9630000.0
2009-07-08 23:01:00,3.18299,3.18558,3.18079,3.18408,17250000.0
2009-07-08 23:02:00,3.1807,3.18462,3.1807,3.18189,7380000.0
2009-07-08 23:03:00,3.18293,3.18373,3.17888,3.18126,7000000.0
2009-07-08 23:04:00,3.18097,3.18457,3.17725,3.18457,12750000.0
2009-07-08 23:05:00,3.18144,3.18427,3.17989,3.18427,5750000.0
2009-07-08 23:06:00,3.18235,3.18386,3.17883,3.18027,6000000.0
2009-07-08 23:07:00,3.18354,3.18458,3.18026,3.18248,8250000.0
2009-07-08 23:08:00,3.18229,3.18503,3.1802,3.18348,10500000.0
2009-07-08 23:09:00,3.1807,3.18459,3.1786,3.18276,8880000.0
2009-07-08 23:10:00,3.18234,3.1843,3.18051,3.18244,10500000.0
2009-07-08 23:11:00,3.18534,3.18534,3.18195,3.18271,10250000.0
2009-07-08 23:12:00,3.18048,3.18411,3.18048,3.18199,7500000.0
2009-07-08 23:13:00,3.1834,3.18565,3.18255,3.18255,7000000.0
2009-07-08 23:14:00,3.18474,3.18474,3.18156,3.18244,8000000.0
2009-07-08 23:15:00,3.1826,3.18481,3.17894,3.18199,7510000.0
2009-07-08 23:16:00,3.18183,3.18183,3.1806,3.18158,7000000.0
2009-07-08 23:17:00,3.18256,3.18535,3.18175,3.18175,8250000.0
2009-07-08 23:18:00,3.18277,3.18351,3.17847,3.18107,7500000.0
2009-07-08 23:21:00,3.18136,3.18136,3.17674,3.18073,7750000.0
2009-07-08 23:22:00,3.18118,3.18118,3.17952,3.18002,6250000.0
2009-07-08 23:23:00,3.18134,3.18162,3.1792,3.18093,9000000.0
2009-07-08 23:25:00,3.18182,3.18365,3.18015,3.18185,5880000.0
2009-07-08 23:26:00,3.18141,3.18194,3.17825,3.18122,6630000.0
2009-07-08 23:27:00,3.18082,3.18326,3.17843,3.18218,5750000.0
2009-07-08 23:28:00,3.18124,3.18399,3.17875,3.17964,8250000.0
2009-07-08 23:29:00,3.18112,3.18172,3.17889,3.18098,9380000.0
2009-07-08 23:30:00,3.18087,3.18128,3.17756,3.18076,8130000.0
2009-07-08 23:32:00,3.18099,3.18431,3.17957,3.18085,9250000.0
2009-07-08 23:33:00,3.18147,3.184,3.18048,3.18199,6750000.0
2009-07-08 23:36:00,3.18071,3.1817,3.17804,3.18148,7250000.0
2009-07-08 23:37:00,3.18136,3.18439,3.18136,3.18401,10880000.0
2009-07-08 23:38:00,3.1821,3.18255,3.18033,3.18205,10000000.0
2009-07-08 23:39:00,3.18209,3.18446,3.17988,3.18446,7630000.0
2009-07-08 23:40:00,3.18168,3.18509,3.18088,3.18239,7630000.0
2009-07-08 23:41:00,3.1825,3.18269,3.18124,3.18193,9250000.0
2009-07-08 23:42:00,3.18162,3.18242,3.18053,3.18242,8000000.0
2009-07-08 23:43:00,3.1813,3.18183,3.1813,3.18156,5880000.0
2009-07-08 23:44:00,3.17794,3.18169,3.17794,3.18169,6500000.0
2009-07-08 23:45:00,3.18151,3.18547,3.18012,3.18339,9500000.0
2009-07-08 23:46:00,3.17945,3.18172,3.17803,3.18151,5750000.0
2009-07-08 23:47:00,3.17995,3.18378,3.17995,3.1824,5500000.0
2009-07-08 23:48:00,3.18266,3.18564,3.18063,3.18411,11000000.0
2009-07-08 23:49:00,3.18223,3.18279,3.17862,3.18198,6250000.0
2009-07-08 23:50:00,3.18222,3.19058,3.18222,3.18393,7380000.0
2009-07-08 23:51:00,3.18154,3.18411,3.18115,3.1827,13130000.0
2009-07-08 23:52:00,3.18275,3.1859,3.17824,3.1859,11380000.0
2009-07-08 23:53:00,3.18289,3.18448,3.18121,3.18336,5500000.0
2009-07-08 23:54:00,3.1825,3.18438,3.18153,3.18153,8500000.0
2009-07-08 23:55:00,3.18188,3.18406,3.18041,3.18406,6380000.0
2009-07-08 23:56:00,3.18066,3.18407,3.17874,3.18129,13000000.0
2009-07-08 23:58:00,3.18145,3.18181,3.17842,3.18101,11500000.0
2009-07-08 23:59:00,3.18171,3.18272,3.1793,3.18225,6250000.0
2009-07-09 00:00:00,3.18053,3.18505,3.18053,3.18184,8500000.0
2009-07-09 00:01:00,3.18229,3.18475,3.1806,3.1806,7750000.0
2009-07-09 00:02:00,3.18152,3.18203,3.17823,3.18141,6000000.0
2009-07-09 00:03:00,3.18013,3.18122,3.18013,3.18121,10750000.0
2009-07-09 00:04:00,3.18126,3.18368,3.17822,3.18356,8250000.0
2009-07-09 00:05:00,3.18145,3.1835,3.17905,3.18082,7750000.0
2009-07-09 00:06:00,3.18111,3.18184,3.18111,3.1815,9250000.0
2009-07-09 00:07:00,3.18157,3.18361,3.17834,3.18162,7000000.0
2009-07-09 00:08:00,3.17968,3.18124,3.179,3.18062,6250000.0
2009-07-09 00:09:00,3.18142,3.18229,3.1802,3.18036,10250000.0
2009-07-09 00:10:00,3.17919,3.18285,3.17913,3.18092,6750000.0
2009-07-09 00:11:00,3.17956,3.18269,3.1766,3.18081,10750000.0
2009-07-09 00:12:00,3.1808,3.18211,3.18037,3.18043,8500000.0
2009-07-09 00:13:00,3.18107,3.18287,3.18107,3.18109,6250000.0
2009-07-09 00:15:00,3.17841,3.18189,3.17841,3.18045,6750000.0
2009-07-09 00:16:00,3.17992,3.18053,3.17712,3.17828,7750000.0
2009-07-09 00:17:00,3.18097,3.18364,3.18038,3.18364,12250000.0
2009-07-09 00:18:00,3.18099,3.18204,3.17809,3.18066,8250000.0
2009-07-09 00:19:00,3.17987,3.18247,3.178,3.18059,7250000.0
2009-07-09 00:20:00,3.18279,3.18279,3.17854,3.18249,10750000.0
2009-07-09 00:21:00,3.17538,3.18203,3.17538,3.17995,5500000.0
2009-07-09 00:22:00,3.17865,3.18001,3.17627,3.17918,11250000.0
2009-07-09 00:23:00,3.17736,3.18068,3.1761,3.17915,12750000.0
2009-07-09 00:24:00,3.17919,3.17929,3.17689,3.17734,7000000.0
2009-07-09 00:25:00,3.17824,3.18149,3.17562,3.17562,8880000.0
2009-07-09 00:26:00,3.17949,3.17971,3.1776,3.17935,7250000.0
2009-07-09 00:27:00,3.17983,3.18111,3.17578,3.17989,6750000.0
2009-07-09 00:28:00,3.17978,3.18208,3.1777,3.18105,10750000.0
2009-07-09 00:30:00,3.17967,3.18129,3.17642,3.17987,10250000.0
2009-07-09 00:31:00,3.17674,3.18078,3.17674,3.18078,9750000.0
2009-07-09 00:32:00,3.18031,3.18278,3.17747,3.17747,8000000.0
2009-07-09 00:33:00,3.18199,3.18288,3.17728,3.18132,5880000.0
2009-07-09 00:35:00,3.18073,3.18298,3.18014,3.18014,9250000.0
2009-07-09 00:36:00,3.1804,3.18251,3.1804,3.18141,6250000.0
2009-07-09 00:37:00,3.18168,3.18295,3.17833,3.17833,7630000.0
2009-07-09 00:38:00,3.18191,3.1845,3.17828,3.17828,9750000.0
2009-07-09 00:39:00,3.17804,3.18323,3.17804,3.18323,9880000.0
2009-07-09 00:40:00,3.18078,3.18149,3.17902,3.18087,6250000.0
2009-07-09 00:41:00,3.18081,3.18102,3.18017,3.18102,6000000.0
2009-07-09 00:42:00,3.1803,3.18113,3.17493,3.17493,13500000.0
2009-07-09 00:43:00,3.18156,3.18332,3.17824,3.18149,14010000.0
2009-07-09 00:44:00,3.18081,3.18307,3.17652,3.18156,6500000.0
2009-07-09 00:45:00,3.17905,3.18295,3.17905,3.18155,5750000.0
2009-07-09 00:46:00,3.18393,3.18393,3.17816,3.17999,6250000.0
2009-07-09 00:47:00,3.17976,3.18128,3.17976,3.18128,7250000.0
2009-07-09 00:48:00,3.18144,3.18531,3.17988,3.17988,8000000.0
2009-07-09 00:49:00,3.18094,3.18123,3.17866,3.18077,9500000.0
2009-07-09 00:50:00,3.18166,3.18242,3.18035,3.18094,8380000.0
2009-07-09 00:51:00,3.18118,3.18186,3.18013,3.18081,8750000.0
2009-07-09 00:52:00,3.1813,3.18316,3.18059,3.18094,7250000.0
2009-07-09 00:53:00,3.17947,3.18242,3.17591,3.1795,8380000.0
2009-07-09 00:54:00,3.18104,3.18136,3.17586,3.17586,6500000.0
2009-07-09 00:55:00,3.18042,3.18299,3.17847,3.17928,6000000.0
2009-07-09 00:56:00,3.17706,3.18275,3.17706,3.18166,5500000.0
2009-07-09 00:57:00,3.17793,3.18256,3.17793,3.18195,5500000.0
2009-07-09 00:58:00,3.181,3.18363,3.18036,3.18276,8000000.0
2009-07-09 00:59:00,3.18088,3.18228,3.17703,3.18012,5250000.0
2009-07-09 01:00:00,3.17667,3.18239,3.17667,3.17953,11000000.0
2009-07-09 01:01:00,3.18076,3.18316,3.1802,3.18316,5630000.0
2009-07-09 01:02:00,3.18002,3.18336,3.17702,3.18306,7260000.0
2009-07-09 01:03:00,3.18079,3.18203,3.17992,3.18006,7000000.0
2009-07-09 01:04:00,3.18017,3.18234,3.17761,3.18138,6000000.0
2009-07-09 01:05:00,3.18118,3.18436,3.18109,3.18278,10750000.0
2009-07-09 01:06:00,3.18268,3.1829,3.17897,3.17918,7500000.0
2009-07-09 01:07:00,3.17886,3.1835,3.17886,3.18107,7500000.0
2009-07-09 01:08:00,3.18116,3.18281,3.17858,3.17858,7000000.0
2009-07-09 01:09:00,3.1817,3.18455,3.18041,3.18057,6250000.0
2009-07-09 01:10:00,3.18024,3.18503,3.17949,3.1828,9380000.0
2009-07-09 01:11:00,3.18323,3.18419,3.18174,3.1825,8250000.0
2009-07-09 01:12:00,3.18304,3.18564,3.18242,3.18564,5750000.0
2009-07-09 01:14:00,3.18278,3.18445,3.18043,3.18217,9000000.0
2009-07-09 01:15:00,3.1833,3.18496,3.18155,3.18307,10250000.0
2009-07-09 01:16:00,3.18352,3.18465,3.17981,3.18465,5500000.0
2009-07-09 01:17:00,3.18262,3.18467,3.17984,3.18344,5750000.0
2009-07-09 01:18:00,3.1824,3.18258,3.17828,3.1789,7750000.0
2009-07-09 01:19:00,3.18094,3.18569,3.18073,3.18569,8250000.0
2009-07-09 01:20:00,3.18324,3.18372,3.18238,3.18253,8250000.0
2009-07-09 01:21:00,3.18357,3.18506,3.18216,3.18296,5500000.0
2009-07-09 01:22:00,3.18345,3.18514,3.18231,3.18308,5250000.0
2009-07-09 01:23:00,3.18464,3.18494,3.17928,3.17928,8000000.0
2009-07-09 01:24:00,3.18165,3.18494,3.1816,3.18334,6010000.0
2009-07-09 01:25:00,3.18379,3.18486,3.18267,3.18355,10000000.0
2009-07-09 01:26:00,3.18543,3.18543,3.18089,3.18255,9630000.0
2009-07-09 01:27:00,3.18407,3.18548,3.18037,3.18366,5500000.0
2009-07-09 01:28:00,3.18464,3.18663,3.18161,3.18416,20750000.0
2009-07-09 01:29:00,3.18413,3.18572,3.18131,3.1822,12880000.0
2009-07-09 01:30:00,3.18341,3.18609,3.18037,3.18474,10750000.0
2009-07-09 01:31:00,3.1811,3.18632,3.1811,3.18346,23250000.0
2009-07-09 01:32:00,3.18378,3.18505,3.18138,3.18374,6630000.0
2009-07-09 01:33:00,3.18435,3.18657,3.1793,3.18657,16500000.0
2009-07-09 01:34:00,3.18456,3.18512,3.18254,3.18254,7500000.0
2009-07-09 01:35:00,3.18396,3.18547,3.18396,3.18547,7750000.0
2009-07-09 01:36:00,3.18618,3.18824,3.18451,3.18477,9500000.0
2009-07-09 01:37:00,3.18332,3.18607,3.18082,3.18378,6500000.0
2009-07-09 01:38:00,3.1843,3.18571,3.18271,3.18571,5250000.0
2009-07-09 01:39:00,3.18482,3.18691,3.1837,3.18476,14630000.0
2009-07-09 01:40:00,3.18493,3.1857,3.18247,3.18326,7750000.0
2009-07-09 01:41:00,3.18424,3.186,3.1824,3.186,11500000.0
2009-07-09 01:42:00,3.1836,3.18634,3.18337,3.1842,9380000.0
2009-07-09 01:43:00,3.18108,3.18508,3.18108,3.18403,5500000.0
2009-07-09 01:44:00,3.18469,3.18651,3.18382,3.18382,8500000.0
2009-07-09 01:45:00,3.18442,3.18585,3.18235,3.18394,5250000.0
2009-07-09 01:46:00,3.18336,3.18692,3.18288,3.18493,6250000.0
2009-07-09 01:47:00,3.18594,3.18765,3.18098,3.18521,5750000.0
2009-07-09 01:48:00,3.18536,3.18751,3.18536,3.18751,7380000.0
2009-07-09 01:49:00,3.18474,3.1871,3.18339,3.18536,9250000.0
2009-07-09 01:50:00,3.1838,3.1873,3.18264,3.1853,8500000.0
2009-07-09 01:51:00,3.1874,3.1876,3.18378,3.18445,8500000.0
2009-07-09 01:52:00,3.18439,3.18573,3.18244,3.18424,7380000.0
2009-07-09 01:53:00,3.18273,3.18587,3.18273,3.18587,7500000.0
2009-07-09 01:54:00,3.17993,3.18484,3.17993,3.18399,6250000.0
2009-07-09 01:55:00,3.18362,3.18423,3.18043,3.18384,11500000.0
2009-07-09 01:56:00,3.18465,3.1883,3.18406,3.18431,13500000.0
2009-07-09 01:57:00,3.18024,3.18619,3.18024,3.18615,8500000.0
2009-07-09 01:58:00,3.18444,3.18582,3.18404,3.18404,5750000.0
2009-07-09 02:01:00,3.1835,3.18672,3.1808,3.18522,9250000.0
2009-07-09 02:02:00,3.18444,3.18652,3.18062,3.18405,11750000.0
2009-07-09 02:03:00,3.1844,3.18511,3.18101,3.18385,8750000.0
2009-07-09 02:04:00,3.18357,3.18475,3.17902,3.18198,20500000.0
2009-07-09 02:05:00,3.18019,3.1848,3.18019,3.18471,9750000.0
2009-07-09 02:06:00,3.18143,3.18533,3.18143,3.18533,9250000.0
2009-07-09 02:07:00,3.18302,3.18531,3.17947,3.18263,9630000.0
2009-07-09 02:08:00,3.18253,3.18634,3.18253,3.18634,5250000.0
2009-07-09 02:09:00,3.18616,3.18616,3.18238,3.18238,9130000.0
2009-07-09 02:10:00,3.18453,3.18728,3.18453,3.18479,10000000.0
2009-07-09 02:11:00,3.18304,3.18683,3.18277,3.18426,7000000.0
2009-07-09 02:12:00,3.18514,3.18729,3.18444,3.18729,8500000.0
2009-07-09 02:13:00,3.18101,3.18679,3.1808,3.18304,14250000.0
2009-07-09 02:14:00,3.18667,3.18671,3.17987,3.18425,10750000.0
2009-07-09 02:15:00,3.18344,3.18641,3.17972,3.18606,14500000.0
2009-07-09 02:16:00,3.18502,3.1855,3.17974,3.18294,8250000.0
2009-07-09 02:17:00,3.17855,3.18311,3.1778,3.18215,8250000.0
2009-07-09 02:18:00,3.18353,3.18619,3.18103,3.18223,10000000.0
2009-07-09 02:19:00,3.18075,3.18479,3.18075,3.18478,11750000.0
2009-07-09 02:20:00,3.18225,3.1848,3.17839,3.1848,7500000.0
2009-07-09 02:21:00,3.18185,3.18472,3.18113,3.18113,9880000.0
2009-07-09 02:22:00,3.17962,3.18622,3.1786,3.1786,15000000.0
2009-07-09 02:23:00,3.18375,3.18598,3.18121,3.18598,9250000.0
2009-07-09 02:24:00,3.18046,3.18378,3.17801,3.18229,12880000.0
2009-07-09 02:25:00,3.18054,3.18357,3.17818,3.181,9250000.0
2009-07-09 02:26:00,3.18066,3.18236,3.17766,3.17766,10000000.0
2009-07-09 02:27:00,3.18057,3.184,3.1769,3.18183,10380000.0
2009-07-09 02:28:00,3.17945,3.18104,3.17588,3.17955,13250000.0
2009-07-09 02:29:00,3.17909,3.18382,3.17909,3.18014,7250000.0
2009-07-09 02:30:00,3.17769,3.18337,3.17769,3.17983,6380000.0
2009-07-09 02:31:00,3.17881,3.18198,3.17857,3.17917,14630000.0
2009-07-09 02:32:00,3.18011,3.18386,3.17711,3.17736,9250000.0
2009-07-09 02:33:00,3.17605,3.18264,3.17605,3.17712,11750000.0
2009-07-09 02:34:00,3.17871,3.18231,3.17452,3.17829,14750000.0
2009-07-09 02:35:00,3.17499,3.1807,3.17499,3.17557,5750000.0
2009-07-09 02:36:00,3.17908,3.18139,3.17601,3.17601,8880000.0
2009-07-09 02:37:00,3.18219,3.18402,3.17582,3.17938,13380000.0
2009-07-09 02:38:00,3.18172,3.18172,3.17624,3.17785,9500000.0
2009-07-09 02:39:00,3.17787,3.1828,3.17787,3.1814,6380000.0
2009-07-09 02:40:00,3.17871,3.18091,3.17782,3.17993,9250000.0
2009-07-09 02:41:00,3.17787,3.18373,3.17776,3.18084,12500000.0
2009-07-09 02:42:00,3.17907,3.18332,3.17787,3.1808,11380000.0
2009-07-09 02:43:00,3.18301,3.18301,3.17844,3.17909,8250000.0
2009-07-09 02:44:00,3.18219,3.18219,3.17845,3.17941,7380000.0
2009-07-09 02:45:00,3.17912,3.18172,3.17754,3.17871,8750000.0
2009-07-09 02:46:00,3.17857,3.18091,3.17568,3.17568,8130000.0
2009-07-09 02:47:00,3.18093,3.18171,3.1792,3.17995,5880000.0
2009-07-09 02:48:00,3.17743,3.18209,3.17532,3.18048,16880000.0
2009-07-09 02:49:00,3.18024,3.1807,3.17424,3.17629,15250000.0
2009-07-09 02:50:00,3.18023,3.18243,3.17893,3.17939,9000000.0
2009-07-09 02:51:00,3.17996,3.18236,3.17957,3.18166,7500000.0
2009-07-09 02:52:00,3.17955,3.1838,3.17808,3.17929,11750000.0
2009-07-09 02:53:00,3.1815,3.18253,3.17972,3.18012,7500000.0
2009-07-09 02:54:00,3.17804,3.18252,3.17791,3.17973,5630000.0
2009-07-09 02:55:00,3.18217,3.18379,3.18174,3.18379,6250000.0
2009-07-09 02:56:00,3.18046,3.18333,3.17968,3.18245,7880000.0
2009-07-09 02:57:00,3.17972,3.18356,3.17947,3.18132,13500000.0
2009-07-09 02:58:00,3.18133,3.18423,3.17715,3.18064,9000000.0
2009-07-09 02:59:00,3.18204,3.18345,3.17821,3.17984,10000000.0
2009-07-09 03:00:00,3.18019,3.18274,3.17754,3.18107,10250000.0
2009-07-09 03:01:00,3.17934,3.18269,3.17781,3.17979,15250000.0
2009-07-09 03:02:00,3.18145,3.18221,3.17482,3.1805,9130000.0
2009-07-09 03:03:00,3.17925,3.18288,3.17834,3.17929,17750000.0
2009-07-09 03:04:00,3.17901,3.18355,3.17901,3.18192,9250000.0
2009-07-09 03:05:00,3.1802,3.18297,3.17902,3.18024,11880000.0
2009-07-09 03:06:00,3.17636,3.17992,3.17484,3.17636,11750000.0
2009-07-09 03:07:00,3.17809,3.1831,3.17809,3.18224,6500000.0
2009-07-09 03:08:00,3.17992,3.18202,3.1794,3.18023,10750000.0
2009-07-09 03:09:00,3.1786,3.18227,3.17709,3.18079,12250000.0
2009-07-09 03:10:00,3.17955,3.18285,3.17689,3.18061,11250000.0
2009-07-09 03:11:00,3.18093,3.18218,3.17735,3.17934,13750000.0
2009-07-09 03:12:00,3.17896,3.18164,3.17523,3.18164,11250000.0
2009-07-09 03:13:00,3.18058,3.18125,3.17593,3.17611,11000000.0
2009-07-09 03:14:00,3.18267,3.18267,3.17719,3.17867,12000000.0
2009-07-09 03:15:00,3.17776,3.18215,3.17609,3.18215,10880000.0
2009-07-09 03:16:00,3.18154,3.1838,3.17956,3.18101,9000000.0
2009-07-09 03:17:00,3.17918,3.18175,3.17554,3.17997,8880000.0
2009-07-09 03:18:00,3.17945,3.18239,3.17829,3.17957,10000000.0
2009-07-09 03:19:00,3.17975,3.1829,3.17568,3.177,12500000.0
2009-07-09 03:20:00,3.18131,3.18131,3.17927,3.18003,9500000.0
2009-07-09 03:21:00,3.17998,3.18294,3.1781,3.18025,11750000.0
2009-07-09 03:22:00,3.18148,3.18301,3.17761,3.17782,8000000.0
2009-07-09 03:23:00,3.17994,3.18177,3.17567,3.18116,7750000.0
2009-07-09 03:24:00,3.17772,3.18284,3.17689,3.17885,12880000.0
2009-07-09 03:25:00,3.18022,3.18194,3.17778,3.18069,7750000.0
2009-07-09 03:26:00,3.18082,3.18169,3.17823,3.17823,7880000.0
2009-07-09 03:27:00,3.17896,3.18089,3.17582,3.17738,9000000.0
2009-07-09 03:28:00,3.17725,3.18031,3.1758,3.17843,11130000.0
2009-07-09 03:29:00,3.17678,3.17967,3.17599,3.17967,7130000.0
2009-07-09 03:30:00,3.17427,3.17903,3.17427,3.17789,8760000.0
2009-07-09 03:31:00,3.17575,3.17963,3.17521,3.17705,10250000.0
2009-07-09 03:32:00,3.17672,3.1793,3.17466,3.17595,10380000.0
2009-07-09 03:33:00,3.17777,3.17822,3.17354,3.17695,8000000.0
2009-07-09 03:34:00,3.1744,3.17825,3.17164,3.17765,8250000.0
2009-07-09 03:35:00,3.1737,3.17687,3.17361,3.17411,7000000.0
2009-07-09 03:36:00,3.17782,3.17782,3.17192,3.1764,8750000.0
2009-07-09 03:37:00,3.17349,3.17469,3.17331,3.17333,7750000.0
2009-07-09 03:38:00,3.17343,3.17595,3.17088,3.17088,10250000.0
2009-07-09 03:39:00,3.17351,3.17602,3.17177,3.17286,12500000.0
2009-07-09 03:40:00,3.17067,3.17488,3.17067,3.17458,12000000.0
2009-07-09 03:41:00,3.17344,3.17547,3.17229,3.17229,6750000.0
2009-07-09 03:42:00,3.17243,3.17666,3.17243,3.17425,11500000.0
2009-07-09 03:43:00,3.17369,3.17679,3.17023,3.17023,10500000.0
2009-07-09 03:44:00,3.17338,3.17488,3.16933,3.17134,8500000.0
2009-07-09 03:45:00,3.17041,3.1748,3.17041,3.17142,6250000.0
2009-07-09 03:46:00,3.17665,3.17665,3.17089,3.17407,13380000.0
2009-07-09 03:47:00,3.17373,3.17667,3.17071,3.17071,7000000.0
2009-07-09 03:48:00,3.17425,3.1756,3.17146,3.17304,9500000.0
2009-07-09 03:49:00,3.17326,3.17691,3.17326,3.17469,6500000.0
2009-07-09 03:50:00,3.1754,3.1761,3.17199,3.17199,4000000.0
2009-07-09 03:51:00,3.17058,3.17541,3.17043,3.173,13750000.0
2009-07-09 03:52:00,3.17126,3.17459,3.16975,3.16975,8130000.0
2009-07-09 03:53:00,3.17324,3.17415,3.16924,3.16924,6380000.0
2009-07-09 03:54:00,3.17213,3.17309,3.16754,3.1708,6750000.0
2009-07-09 03:55:00,3.17213,3.1736,3.16981,3.17127,10630000.0
2009-07-09 03:56:00,3.1697,3.17293,3.16782,3.17128,9250000.0
2009-07-09 03:57:00,3.1698,3.17236,3.1698,3.17052,6750000.0
2009-07-09 03:58:00,3.17117,3.17289,3.16752,3.1703,6500000.0
2009-07-09 03:59:00,3.17083,3.17349,3.17082,3.17082,10500000.0
2009-07-09 04:00:00,3.1716,3.17429,3.16935,3.17024,9380000.0
2009-07-09 04:01:00,3.17218,3.17358,3.17017,3.17235,8000000.0
2009-07-09 04:02:00,3.17083,3.17612,3.17083,3.17612,9000000.0
2009-07-09 04:03:00,3.1728,3.1758,3.17151,3.17151,7250000.0
2009-07-09 04:04:00,3.17412,3.17492,3.17115,3.17115,7750000.0
2009-07-09 04:05:00,3.1737,3.17608,3.17367,3.17608,8130000.0
2009-07-09 04:06:00,3.17362,3.17616,3.17351,3.17376,7250000.0
2009-07-09 04:07:00,3.17395,3.17576,3.17201,3.17434,9880000.0
2009-07-09 04:08:00,3.17585,3.17585,3.16808,3.17302,9880000.0
2009-07-09 04:09:00,3.17311,3.17523,3.17086,3.17295,8000000.0
2009-07-09 04:10:00,3.1732,3.17521,3.1708,3.1716,9250000.0
2009-07-09 04:11:00,3.17185,3.17565,3.17185,3.1723,9000000.0
2009-07-09 04:12:00,3.17361,3.17636,3.17215,3.17298,10500000.0
2009-07-09 04:13:00,3.17425,3.17694,3.1721,3.17573,17500000.0
2009-07-09 04:14:00,3.17488,3.17649,3.17449,3.1746,6000000.0
2009-07-09 04:15:00,3.17512,3.1766,3.17384,3.17384,7380000.0
2009-07-09 04:16:00,3.17476,3.17675,3.1734,3.1734,11500000.0
2009-07-09 04:17:00,3.17498,3.17602,3.17376,3.17376,6250000.0
2009-07-09 04:18:00,3.17328,3.17701,3.17159,3.17653,15000000.0
2009-07-09 04:19:00,3.17297,3.17541,3.16964,3.1739,12500000.0
2009-07-09 04:20:00,3.17294,3.17573,3.16946,3.17573,5750000.0
2009-07-09 04:21:00,3.17417,3.17518,3.17231,3.17362,10250000.0
2009-07-09 04:22:00,3.17519,3.17614,3.17188,3.17263,12250000.0
2009-07-09 04:23:00,3.17303,3.17506,3.17125,3.17338,8630000.0
2009-07-09 04:24:00,3.1734,3.17646,3.17258,3.17258,9250000.0
2009-07-09 04:25:00,3.17201,3.17632,3.17011,3.17431,9380000.0
2009-07-09 04:26:00,3.17314,3.17608,3.17168,3.17168,9250000.0
2009-07-09 04:27:00,3.17476,3.17557,3.17277,3.17277,7750000.0
2009-07-09 04:28:00,3.17288,3.17517,3.16865,3.17032,9250000.0
2009-07-09 04:29:00,3.1731,3.1767,3.17067,3.1732,10750000.0
2009-07-09 04:30:00,3.17123,3.1753,3.17069,3.17397,14630000.0
2009-07-09 04:31:00,3.16962,3.17493,3.16904,3.17336,13880000.0
2009-07-09 04:32:00,3.17405,3.17613,3.17341,3.17375,6000000.0
2009-07-09 04:33:00,3.17444,3.17555,3.17043,3.17043,5630000.0
2009-07-09 04:34:00,3.16823,3.17615,3.16823,3.16948,9130000.0
2009-07-09 04:35:00,3.17309,3.17478,3.1702,3.17363,6750000.0
2009-07-09 04:36:00,3.17301,3.17522,3.17007,3.17232,5250000.0
2009-07-09 04:37:00,3.16998,3.17598,3.16996,3.17015,11630000.0
2009-07-09 04:38:00,3.17332,3.1738,3.1702,3.17209,8500000.0
2009-07-09 04:39:00,3.17004,3.17655,3.17004,3.17131,7250000.0
2009-07-09 04:40:00,3.17371,3.17618,3.17145,3.17298,9000000.0
2009-07-09 04:41:00,3.17391,3.17658,3.17131,3.1738,15750000.0
2009-07-09 04:42:00,3.17323,3.17516,3.17025,3.17281,17250000.0
2009-07-09 04:43:00,3.17308,3.17682,3.17037,3.17381,8500000.0
2009-07-09 04:44:00,3.17292,3.17473,3.17275,3.17275,12500000.0
2009-07-09 04:45:00,3.17296,3.17341,3.16924,3.1711,6750000.0
2009-07-09 04:46:00,3.17391,3.17497,3.17169,3.17265,10000000.0
2009-07-09 04:47:00,3.17316,3.17587,3.17001,3.17085,10000000.0
2009-07-09 04:48:00,3.17348,3.1758,3.17098,3.17098,6000000.0
2009-07-09 04:49:00,3.17222,3.17688,3.17222,3.17685,9880000.0
2009-07-09 04:50:00,3.17431,3.17795,3.17391,3.17505,9130000.0
2009-07-09 04:51:00,3.17449,3.17687,3.17141,3.17141,10250000.0
2009-07-09 04:52:00,3.17394,3.17659,3.17241,3.17659,7750000.0
2009-07-09 04:53:00,3.17393,3.17639,3.1739,3.17471,7000000.0
2009-07-09 04:54:00,3.17495,3.177,3.1741,3.177,7750000.0
2009-07-09 04:55:00,3.17427,3.17654,3.17214,3.17214,6880000.0
2009-07-09 04:56:00,3.17493,3.17634,3.17342,3.17633,5250000.0
2009-07-09 04:57:00,3.17454,3.17691,3.1727,3.17669,8250000.0
2009-07-09 04:58:00,3.17407,3.17621,3.17084,3.17084,7750000.0
2009-07-09 04:59:00,3.17535,3.17639,3.17246,3.17371,9500000.0
2009-07-09 05:00:00,3.17289,3.17545,3.17003,3.17165,11250000.0
2009-07-09 05:01:00,3.17337,3.17566,3.17245,3.17286,6500000.0
2009-07-09 05:02:00,3.17359,3.17707,3.17105,3.17386,11500000.0
2009-07-09 05:03:00,3.17326,3.17348,3.17317,3.17337,5750000.0
2009-07-09 05:04:00,3.17363,3.17582,3.17077,3.17157,16250000.0
2009-07-09 05:05:00,3.17356,3.17516,3.16894,3.17106,12500000.0
2009-07-09 05:06:00,3.1714,3.17527,3.1701,3.17354,14750000.0
2009-07-09 05:07:00,3.17328,3.17488,3.17239,3.17239,7000000.0
2009-07-09 05:08:00,3.16938,3.1727,3.16893,3.17268,7500000.0
2009-07-09 05:09:00,3.17213,3.17237,3.16857,3.1717,18000000.0
2009-07-09 05:10:00,3.17269,3.17579,3.16892,3.17439,15750000.0
2009-07-09 05:11:00,3.17329,3.17447,3.17201,3.17201,10500000.0
2009-07-09 05:12:00,3.17221,3.17481,3.17121,3.1726,15750000.0
2009-07-09 05:13:00,3.17254,3.17452,3.16911,3.16911,9130000.0
2009-07-09 05:14:00,3.16908,3.17384,3.16908,3.17248,7130000.0
2009-07-09 05:15:00,3.17239,3.1751,3.1707,3.17302,6500000.0
2009-07-09 05:16:00,3.17315,3.17502,3.17154,3.17154,11000000.0
2009-07-09 05:17:00,3.17298,3.17356,3.17229,3.17356,5880000.0
2009-07-09 05:18:00,3.17382,3.1752,3.16969,3.16969,10000000.0
2009-07-09 05:19:00,3.17319,3.17373,3.16862,3.16972,8750000.0
2009-07-09 05:20:00,3.17256,3.17391,3.16945,3.16979,13000000.0
2009-07-09 05:21:00,3.17277,3.17578,3.17021,3.17263,21750000.0
2009-07-09 05:22:00,3.17137,3.17464,3.16924,3.16924,8250000.0
2009-07-09 05:23:00,3.17316,3.17566,3.17291,3.17366,9250000.0
2009-07-09 05:24:00,3.17107,3.1747,3.16957,3.16957,7000000.0
2009-07-09 05:25:00,3.17258,3.17465,3.17246,3.17404,8000000.0
2009-07-09 05:26:00,3.17322,3.1761,3.17086,3.17181,10000000.0
2009-07-09 05:27:00,3.17361,3.17596,3.1728,3.17596,11880000.0
2009-07-09 05:28:00,3.1736,3.17481,3.17286,3.17286,9000000.0
2009-07-09 05:29:00,3.17322,3.1758,3.17058,3.17301,8630000.0
2009-07-09 05:31:00,3.17258,3.17542,3.17203,3.17542,7500000.0
2009-07-09 05:32:00,3.17372,3.176,3.17255,3.17373,12250000.0
2009-07-09 05:33:00,3.17425,3.17551,3.17389,3.17426,6750000.0
2009-07-09 05:34:00,3.17347,3.17634,3.17216,3.17483,6500000.0
2009-07-09 05:35:00,3.17482,3.17733,3.1731,3.17542,7750000.0
2009-07-09 05:36:00,3.17692,3.17832,3.17607,3.1767,11130000.0
2009-07-09 05:37:00,3.17726,3.17812,3.17612,3.17627,10000000.0
2009-07-09 05:38:00,3.17437,3.17859,3.17437,3.1762,15250000.0
2009-07-09 05:39:00,3.17596,3.17616,3.17033,3.17571,11750000.0
2009-07-09 05:40:00,3.1778,3.17887,3.17673,3.17673,7500000.0
2009-07-09 05:41:00,3.17938,3.17938,3.17407,3.17938,9500000.0
2009-07-09 05:42:00,3.17631,3.17903,3.17334,3.17666,10500000.0
2009-07-09 05:43:00,3.17688,3.17843,3.17396,3.17819,5750000.0
2009-07-09 05:44:00,3.17311,3.17836,3.17311,3.17664,13000000.0
2009-07-09 05:45:00,3.17607,3.17853,3.17606,3.17707,11880000.0
2009-07-09 05:46:00,3.1756,3.17857,3.17543,3.17672,10630000.0
2009-07-09 05:47:00,3.17624,3.17825,3.17483,3.17483,5250000.0
2009-07-09 05:48:00,3.17402,3.17802,3.17402,3.17642,12250000.0
2009-07-09 05:49:00,3.1762,3.17876,3.17597,3.17721,7000000.0
2009-07-09 05:50:00,3.17564,3.17852,3.17121,3.17264,8750000.0
2009-07-09 05:51:00,3.17573,3.17853,3.17391,3.17735,14750000.0
2009-07-09 05:52:00,3.17665,3.17889,3.1732,3.17743,8880000.0
2009-07-09 05:53:00,3.17729,3.18132,3.17562,3.18036,9630000.0
2009-07-09 05:54:00,3.17623,3.17982,3.17623,3.17982,9250000.0
2009-07-09 05:55:00,3.17655,3.17871,3.17556,3.17694,7750000.0
2009-07-09 05:56:00,3.17586,3.17883,3.17454,3.17696,9500000.0
2009-07-09 05:57:00,3.17651,3.17914,3.17509,3.17519,12250000.0
2009-07-09 05:58:00,3.17545,3.17932,3.17545,3.17932,5250000.0
2009-07-09 05:59:00,3.17382,3.17857,3.17382,3.17672,6250000.0
2009-07-09 06:00:00,3.17272,3.17845,3.17272,3.17663,7000000.0
2009-07-09 06:01:00,3.1772,3.17854,3.17487,3.17602,11000000.0
2009-07-09 06:02:00,3.17653,3.17901,3.17425,3.17648,11130000.0
2009-07-09 06:03:00,3.17409,3.17884,3.17409,3.17707,9130000.0
2009-07-09 06:04:00,3.17567,3.17824,3.17314,3.17314,9000000.0
2009-07-09 06:05:00,3.17621,3.1789,3.17567,3.17685,9750000.0
2009-07-09 06:06:00,3.17273,3.17901,3.17273,3.1767,11500000.0
2009-07-09 06:07:00,3.17534,3.17813,3.17534,3.17638,6880000.0
2009-07-09 06:08:00,3.17553,3.17788,3.17553,3.17747,12630000.0
2009-07-09 06:09:00,3.17672,3.18156,3.17315,3.17755,8750000.0
2009-07-09 06:10:00,3.17664,3.17896,3.17494,3.17684,6000000.0
2009-07-09 06:11:00,3.17634,3.17818,3.17562,3.17594,9880000.0
2009-07-09 06:12:00,3.17822,3.17862,3.17412,3.17412,11000000.0
2009-07-09 06:13:00,3.17772,3.1781,3.17454,3.17454,8130000.0
2009-07-09 06:14:00,3.17494,3.17736,3.17295,3.17581,10630000.0
2009-07-09 06:15:00,3.17546,3.17772,3.17194,3.17772,6500000.0
2009-07-09 06:16:00,3.17489,3.17715,3.17297,3.17482,14250000.0
2009-07-09 06:17:00,3.17616,3.17749,3.17438,3.17553,6250000.0
2009-07-09 06:18:00,3.17546,3.17734,3.17431,3.17628,5500000.0
2009-07-09 06:19:00,3.17382,3.17633,3.17382,3.17482,8750000.0
2009-07-09 06:20:00,3.17296,3.17786,3.17273,3.17509,15250000.0
2009-07-09 06:21:00,3.17513,3.1781,3.17464,3.1747,12630000.0
2009-07-09 06:22:00,3.17597,3.17769,3.1724,3.17529,14130000.0
2009-07-09 06:23:00,3.17233,3.17693,3.17233,3.1752,5500000.0
2009-07-09 06:24:00,3.17231,3.17818,3.17146,3.17334,17630000.0
2009-07-09 06:25:00,3.17584,3.17756,3.17215,3.17756,9750000.0
2009-07-09 06:26:00,3.17476,3.17745,3.17166,3.17483,9750000.0
2009-07-09 06:27:00,3.17552,3.17764,3.17369,3.17746,8500000.0
2009-07-09 06:28:00,3.17635,3.17644,3.17231,3.17471,5500000.0
2009-07-09 06:29:00,3.1761,3.17664,3.17196,3.17482,7000000.0
2009-07-09 06:30:00,3.17468,3.17661,3.1724,3.1724,15380000.0
2009-07-09 06:31:00,3.1759,3.17857,3.17443,3.17443,9380000.0
2009-07-09 06:32:00,3.17446,3.17756,3.17133,3.17547,8750000.0
2009-07-09 06:33:00,3.17572,3.17716,3.17408,3.17553,14000000.0
2009-07-09 06:34:00,3.1765,3.17717,3.17351,3.17351,10500000.0
2009-07-09 06:35:00,3.17478,3.17731,3.17386,3.17531,8250000.0
2009-07-09 06:36:00,3.17467,3.17704,3.17367,3.17377,7500000.0
2009-07-09 06:37:00,3.17567,3.17696,3.17164,3.17386,12880000.0
2009-07-09 06:38:00,3.17523,3.17739,3.17292,3.17432,11500000.0
2009-07-09 06:39:00,3.17386,3.17591,3.17237,3.17481,9000000.0
2009-07-09 06:40:00,3.17368,3.17433,3.17183,3.17433,7000000.0
2009-07-09 06:41:00,3.17695,3.17695,3.17092,3.17401,10250000.0
2009-07-09 06:42:00,3.17358,3.17658,3.17336,3.17658,8000000.0
2009-07-09 06:43:00,3.17402,3.17727,3.17301,3.17488,13380000.0
2009-07-09 06:44:00,3.17175,3.17709,3.17175,3.17199,10250000.0
2009-07-09 06:45:00,3.17647,3.17828,3.17375,3.17399,12500000.0
2009-07-09 06:46:00,3.1746,3.17617,3.16973,3.17391,7500000.0
2009-07-09 06:47:00,3.17341,3.17564,3.16953,3.17466,9880000.0
2009-07-09 06:48:00,3.17624,3.17662,3.17129,3.17129,8750000.0
2009-07-09 06:49:00,3.17495,3.17742,3.17192,3.17425,14500000.0
2009-07-09 06:50:00,3.1723,3.17416,3.17029,3.17273,8130000.0
2009-07-09 06:51:00,3.1737,3.17663,3.17291,3.17663,6000000.0
2009-07-09 06:52:00,3.17326,3.17684,3.17315,3.17422,6500000.0
2009-07-09 06:53:00,3.17349,3.17655,3.17008,3.17655,12500000.0
2009-07-09 06:54:00,3.17265,3.17637,3.16842,3.17637,13130000.0
2009-07-09 06:55:00,3.17473,3.17759,3.17301,3.17425,12760000.0
2009-07-09 06:56:00,3.17558,3.17569,3.17232,3.17413,5250000.0
2009-07-09 06:57:00,3.17431,3.17869,3.17431,3.17476,9760000.0
2009-07-09 06:58:00,3.17092,3.17514,3.17092,3.17431,6000000.0
2009-07-09 06:59:00,3.17511,3.17765,3.17475,3.17765,8750000.0
2009-07-09 07:00:00,3.17715,3.17744,3.17363,3.17744,5880000.0
2009-07-09 07:01:00,3.17482,3.17731,3.17187,3.17731,7250000.0
2009-07-09 07:02:00,3.17529,3.17742,3.17312,3.17343,10630000.0
2009-07-09 07:03:00,3.17522,3.17766,3.17231,3.17568,6500000.0
2009-07-09 07:04:00,3.17591,3.17888,3.17235,3.17888,10250000.0
2009-07-09 07:05:00,3.17668,3.18123,3.17521,3.17855,13250000.0
2009-07-09 07:06:00,3.17995,3.17995,3.17454,3.17731,6000000.0
2009-07-09 07:07:00,3.17446,3.18012,3.17446,3.17686,9000000.0
2009-07-09 07:08:00,3.17629,3.17968,3.17547,3.17968,6750000.0
2009-07-09 07:09:00,3.17771,3.17848,3.1747,3.17574,9000000.0
2009-07-09 07:10:00,3.1764,3.17923,3.17412,3.17659,13000000.0
2009-07-09 07:11:00,3.17619,3.17883,3.17619,3.17697,11750000.0
2009-07-09 07:12:00,3.17682,3.17878,3.17515,3.17515,8750000.0
2009-07-09 07:13:00,3.17892,3.17892,3.17428,3.17778,10000000.0
2009-07-09 07:14:00,3.17551,3.17734,3.174,3.17493,5500000.0
2009-07-09 07:15:00,3.17809,3.17809,3.17506,3.17506,6880000.0
2009-07-09 07:16:00,3.17493,3.1788,3.17469,3.17541,8750000.0
2009-07-09 07:17:00,3.17527,3.17722,3.17113,3.1767,11750000.0
2009-07-09 07:18:00,3.17485,3.17742,3.17375,3.17375,16500000.0
2009-07-09 07:19:00,3.17411,3.1765,3.17154,3.17209,6250000.0
2009-07-09 07:20:00,3.17311,3.17661,3.17311,3.17471,5500000.0
2009-07-09 07:21:00,3.17807,3.17807,3.17231,3.17505,9380000.0
2009-07-09 07:22:00,3.17518,3.17722,3.17092,3.17634,8880000.0
2009-07-09 07:23:00,3.17528,3.17725,3.17514,3.17514,12130000.0
2009-07-09 07:24:00,3.17498,3.17812,3.17199,3.17199,16750000.0
2009-07-09 07:25:00,3.1756,3.178,3.17357,3.1749,13130000.0
2009-07-09 07:26:00,3.17213,3.17609,3.17059,3.17059,9500000.0
2009-07-09 07:27:00,3.17119,3.17718,3.17119,3.17476,11630000.0
2009-07-09 07:28:00,3.17443,3.17665,3.17097,3.17097,11380000.0
2009-07-09 07:29:00,3.17487,3.17695,3.17371,3.17695,8500000.0
2009-07-09 07:30:00,3.17506,3.17696,3.17073,3.17073,12130000.0
2009-07-09 07:31:00,3.17489,3.17685,3.17375,3.17443,13750000.0
2009-07-09 07:32:00,3.17512,3.17786,3.17311,3.1751,6250000.0
2009-07-09 07:33:00,3.17519,3.17675,3.17409,3.17409,6000000.0
2009-07-09 07:34:00,3.17409,3.17733,3.17402,3.17449,7500000.0
2009-07-09 07:35:00,3.17273,3.17638,3.17025,3.17638,10500000.0
2009-07-09 07:36:00,3.17466,3.17702,3.17235,3.17702,13250000.0
2009-07-09 07:37:00,3.1746,3.17723,3.17263,3.17263,7880000.0
2009-07-09 07:38:00,3.17464,3.17679,3.17365,3.1748,15000000.0
2009-07-09 07:39:00,3.17142,3.177,3.17142,3.17629,6250000.0
2009-07-09 07:40:00,3.17319,3.17572,3.17257,3.17374,12250000.0
2009-07-09 07:41:00,3.17322,3.17518,3.17152,3.17318,11250000.0
2009-07-09 07:42:00,3.17095,3.17319,3.16853,3.16964,6750000.0
2009-07-09 07:43:00,3.17093,3.17364,3.16936,3.17162,7750000.0
2009-07-09 07:44:00,3.17367,3.17367,3.16896,3.17081,12380000.0
2009-07-09 07:45:00,3.16741,3.17199,3.16741,3.16936,8750000.0
2009-07-09 07:46:00,3.1669,3.17112,3.16516,3.16516,12000000.0
2009-07-09 07:47:00,3.16798,3.17024,3.16635,3.16635,7750000.0
2009-07-09 07:48:00,3.1665,3.16748,3.15955,3.16114,9000000.0
2009-07-09 07:49:00,3.1602,3.16409,3.15955,3.1607,9750000.0
2009-07-09 07:50:00,3.16377,3.16591,3.1609,3.16435,9750000.0
2009-07-09 07:51:00,3.16304,3.16426,3.16288,3.16354,6750000.0
2009-07-09 07:52:00,3.16142,3.16467,3.15831,3.16207,9000000.0
2009-07-09 07:53:00,3.1621,3.16341,3.15824,3.16163,8250000.0
2009-07-09 07:54:00,3.16347,3.16432,3.1561,3.16253,8750000.0
2009-07-09 07:55:00,3.16233,3.16454,3.16201,3.16201,10000000.0
2009-07-09 07:56:00,3.16149,3.16682,3.16149,3.16682,9750000.0
2009-07-09 07:57:00,3.16262,3.16262,3.16001,3.16019,7500000.0
2009-07-09 07:58:00,3.16028,3.1647,3.15732,3.15865,10500000.0
2009-07-09 07:59:00,3.16153,3.16309,3.15769,3.16112,11000000.0
2009-07-09 08:00:00,3.15998,3.16229,3.15554,3.15873,5750000.0
2009-07-09 08:01:00,3.16046,3.162,3.15431,3.16107,9880000.0
2009-07-09 08:02:00,3.15893,3.15979,3.15564,3.15638,10630000.0
2009-07-09 08:03:00,3.16059,3.16176,3.15646,3.15786,12000000.0
2009-07-09 08:04:00,3.15709,3.1607,3.15657,3.15911,10750000.0
2009-07-09 08:05:00,3.15877,3.1614,3.15779,3.15993,11250000.0
2009-07-09 08:06:00,3.15763,3.16148,3.15622,3.15697,10250000.0
2009-07-09 08:07:00,3.15639,3.15844,3.15583,3.15583,6500000.0
2009-07-09 08:08:00,3.15808,3.15951,3.1568,3.15935,7500000.0
2009-07-09 08:09:00,3.15531,3.15925,3.15276,3.15925,6500000.0
2009-07-09 08:10:00,3.15248,3.15666,3.15248,3.15632,11000000.0
2009-07-09 08:11:00,3.15332,3.15898,3.15182,3.15772,10250000.0
2009-07-09 08:12:00,3.15277,3.15724,3.15277,3.15719,6250000.0
2009-07-09 08:13:00,3.15557,3.15739,3.15156,3.15693,11750000.0
2009-07-09 08:14:00,3.15431,3.15645,3.15201,3.15531,6250000.0
2009-07-09 08:15:00,3.15639,3.15684,3.15338,3.15684,5500000.0
2009-07-09 08:16:00,3.15565,3.15565,3.15083,3.15369,8260000.0
2009-07-09 08:17:00,3.15507,3.1562,3.15144,3.1562,8880000.0
2009-07-09 08:18:00,3.1504,3.15806,3.1504,3.15479,12000000.0
2009-07-09 08:19:00,3.15626,3.15666,3.15388,3.15421,9750000.0
2009-07-09 08:20:00,3.1569,3.1569,3.14995,3.14995,10750000.0
2009-07-09 08:21:00,3.15622,3.15622,3.15188,3.15188,5500000.0
2009-07-09 08:22:00,3.15332,3.15517,3.14876,3.14876,15000000.0
2009-07-09 08:23:00,3.15184,3.15436,3.14814,3.14899,12750000.0
2009-07-09 08:24:00,3.14988,3.155,3.14965,3.15462,6500000.0
2009-07-09 08:25:00,3.15209,3.15555,3.15079,3.15261,10250000.0
2009-07-09 08:26:00,3.15267,3.15582,3.14905,3.15263,15000000.0
2009-07-09 08:27:00,3.15296,3.15417,3.14901,3.15417,6750000.0
2009-07-09 08:28:00,3.15519,3.15591,3.14849,3.15332,8500000.0
2009-07-09 08:29:00,3.15,3.15318,3.14857,3.15267,9380000.0
2009-07-09 08:30:00,3.15258,3.15368,3.15012,3.15368,9000000.0
2009-07-09 08:31:00,3.15045,3.15395,3.14954,3.15134,10500000.0
2009-07-09 08:32:00,3.1495,3.15296,3.14857,3.15147,6750000.0
2009-07-09 08:33:00,3.15398,3.15525,3.15115,3.15292,9250000.0
2009-07-09 08:34:00,3.1545,3.15451,3.15121,3.15121,6000000.0
2009-07-09 08:35:00,3.15222,3.15451,3.14994,3.15018,11630000.0
2009-07-09 08:36:00,3.15249,3.15503,3.15249,3.15296,8500000.0
2009-07-09 08:37:00,3.15336,3.15841,3.15315,3.15587,11130000.0
2009-07-09 08:38:00,3.15932,3.15932,3.15393,3.15393,13010000.0
2009-07-09 08:39:00,3.15311,3.157,3.15311,3.15498,5880000.0
2009-07-09 08:40:00,3.15303,3.1567,3.15303,3.154,8250000.0
2009-07-09 08:41:00,3.15772,3.15787,3.15098,3.15098,7250000.0
2009-07-09 08:42:00,3.15415,3.15674,3.15333,3.15484,9500000.0
2009-07-09 08:43:00,3.15388,3.15577,3.15176,3.15347,7250000.0
2009-07-09 08:44:00,3.15567,3.15687,3.15062,3.15241,5500000.0
2009-07-09 08:45:00,3.15157,3.15511,3.14901,3.15279,10500000.0
2009-07-09 08:46:00,3.15522,3.15522,3.14945,3.15182,10630000.0
2009-07-09 08:47:00,3.15161,3.15366,3.14794,3.15044,7750000.0
2009-07-09 08:48:00,3.14955,3.15296,3.14699,3.15296,10500000.0
2009-07-09 08:49:00,3.15039,3.15233,3.14891,3.15233,10500000.0
2009-07-09 08:50:00,3.1501,3.15176,3.14884,3.14957,7500000.0
2009-07-09 08:51:00,3.15079,3.15288,3.14662,3.15268,7510000.0
2009-07-09 08:52:00,3.14809,3.15247,3.14809,3.1498,10250000.0
2009-07-09 08:53:00,3.14982,3.15306,3.14811,3.15269,16000000.0
2009-07-09 08:54:00,3.14939,3.15225,3.14939,3.1502,8750000.0
2009-07-09 08:55:00,3.15202,3.15287,3.14747,3.14747,10250000.0
2009-07-09 08:56:00,3.14701,3.15039,3.14603,3.14895,6000000.0
2009-07-09 08:57:00,3.14859,3.14859,3.14468,3.14757,9500000.0
2009-07-09 08:58:00,3.14276,3.14657,3.1426,3.14652,11380000.0
2009-07-09 08:59:00,3.14141,3.14626,3.14114,3.14251,10250000.0
2009-07-09 09:00:00,3.14124,3.14451,3.14053,3.14414,8250000.0
2009-07-09 09:01:00,3.14368,3.14498,3.14088,3.14498,8500000.0
2009-07-09 09:02:00,3.14184,3.14421,3.14153,3.14154,13750000.0
2009-07-09 09:03:00,3.14185,3.1472,3.14185,3.14584,13000000.0
2009-07-09 09:04:00,3.14802,3.14897,3.14492,3.14752,7750000.0
2009-07-09 09:05:00,3.14462,3.14991,3.14462,3.14991,8000000.0
2009-07-09 09:06:00,3.14795,3.14962,3.14665,3.14748,8500000.0
2009-07-09 09:07:00,3.1499,3.15069,3.14699,3.14844,12750000.0
2009-07-09 09:08:00,3.14784,3.15041,3.14533,3.14533,8500000.0
2009-07-09 09:09:00,3.14843,3.14932,3.14809,3.14876,5500000.0
2009-07-09 09:10:00,3.1484,3.14997,3.14438,3.14754,9250000.0
2009-07-09 09:11:00,3.14923,3.14975,3.14508,3.1468,10500000.0
2009-07-09 09:12:00,3.14683,3.14934,3.14683,3.14892,5880000.0
2009-07-09 09:13:00,3.14836,3.15025,3.14492,3.1492,5500000.0
2009-07-09 09:14:00,3.14863,3.15157,3.14701,3.14713,11000000.0
2009-07-09 09:15:00,3.14919,3.15085,3.14473,3.14889,8510000.0
2009-07-09 09:16:00,3.14779,3.15187,3.14696,3.14731,10500000.0
2009-07-09 09:17:00,3.15005,3.15212,3.14565,3.15212,14500000.0
2009-07-09 09:18:00,3.14909,3.15118,3.14683,3.15118,9880000.0
2009-07-09 09:19:00,3.1477,3.15291,3.14764,3.14917,8380000.0
2009-07-09 09:20:00,3.14924,3.15118,3.14421,3.14802,12750000.0
2009-07-09 09:21:00,3.14454,3.14851,3.14454,3.14724,9750000.0
2009-07-09 09:22:00,3.14763,3.14814,3.14396,3.1474,10500000.0
2009-07-09 09:23:00,3.14775,3.14817,3.14615,3.14769,5500000.0
2009-07-09 09:24:00,3.14453,3.14737,3.14019,3.14591,12750000.0
2009-07-09 09:25:00,3.14526,3.14615,3.14333,3.14573,10750000.0
2009-07-09 09:26:00,3.14615,3.14635,3.13948,3.14475,15130000.0
2009-07-09 09:27:00,3.14373,3.14524,3.14199,3.14301,10380000.0
2009-07-09 09:28:00,3.14089,3.14434,3.14024,3.1437,9750000.0
2009-07-09 09:29:00,3.14295,3.14341,3.13821,3.14341,16750000.0
2009-07-09 09:30:00,3.14035,3.14214,3.13676,3.14133,6630000.0
2009-07-09 09:31:00,3.14361,3.1439,3.13991,3.14038,10250000.0
2009-07-09 09:32:00,3.14364,3.14397,3.14048,3.14384,8000000.0
2009-07-09 09:33:00,3.14249,3.14387,3.13991,3.14197,8500000.0
2009-07-09 09:34:00,3.14331,3.14442,3.1423,3.14378,9750000.0
2009-07-09 09:35:00,3.14491,3.14491,3.14073,3.14073,5500000.0
2009-07-09 09:36:00,3.13984,3.14555,3.13984,3.14366,11250000.0
2009-07-09 09:37:00,3.1399,3.14412,3.1399,3.14275,7250000.0
2009-07-09 09:38:00,3.14336,3.1437,3.13916,3.13923,13880000.0
2009-07-09 09:39:00,3.14234,3.14253,3.1353,3.13773,8880000.0
2009-07-09 09:40:00,3.13949,3.14072,3.13473,3.13952,14000000.0
2009-07-09 09:41:00,3.13745,3.13837,3.13047,3.13213,5750000.0
2009-07-09 09:42:00,3.13502,3.1381,3.13297,3.13745,15500000.0
2009-07-09 09:43:00,3.13819,3.13819,3.13264,3.13678,7000000.0
2009-07-09 09:44:00,3.13842,3.13842,3.13339,3.13426,10000000.0
2009-07-09 09:45:00,3.13693,3.13693,3.13131,3.13346,10750000.0
2009-07-09 09:46:00,3.13291,3.13546,3.13169,3.13363,8750000.0
2009-07-09 09:47:00,3.13544,3.13544,3.13171,3.13395,10250000.0
2009-07-09 09:48:00,3.13081,3.13455,3.12994,3.13425,10500000.0
2009-07-09 09:49:00,3.12922,3.13171,3.12704,3.12704,6750000.0
2009-07-09 09:50:00,3.13037,3.13078,3.12452,3.13078,8750000.0
2009-07-09 09:51:00,3.13023,3.13159,3.12879,3.12926,7750000.0
2009-07-09 09:52:00,3.13061,3.13084,3.12616,3.12931,7500000.0
2009-07-09 09:53:00,3.12887,3.12944,3.12493,3.12493,7250000.0
2009-07-09 09:54:00,3.12526,3.12627,3.12214,3.12286,7250000.0
2009-07-09 09:55:00,3.1246,3.12588,3.11974,3.12061,14250000.0
2009-07-09 09:56:00,3.12207,3.1252,3.11867,3.1216,11880000.0
2009-07-09 09:57:00,3.12548,3.12585,3.12305,3.1241,17000000.0
2009-07-09 09:58:00,3.12622,3.12622,3.11935,3.12567,7250000.0
2009-07-09 09:59:00,3.12311,3.12642,3.12311,3.12608,14380000.0
2009-07-09 10:00:00,3.12469,3.12482,3.12154,3.12207,8250000.0
2009-07-09 10:01:00,3.12281,3.12552,3.12281,3.1253,10380000.0
2009-07-09 10:02:00,3.12652,3.12804,3.12175,3.12502,14000000.0
2009-07-09 10:03:00,3.12438,3.12831,3.12307,3.12587,12130000.0
2009-07-09 10:04:00,3.12882,3.12995,3.12679,3.12886,11000000.0
2009-07-09 10:05:00,3.12666,3.12924,3.1227,3.12887,10630000.0
2009-07-09 10:06:00,3.12595,3.12943,3.1259,3.12943,6000000.0
2009-07-09 10:07:00,3.12645,3.13016,3.12507,3.12819,11380000.0
2009-07-09 10:08:00,3.12905,3.13003,3.12612,3.12965,11500000.0
2009-07-09 10:09:00,3.12494,3.12984,3.12352,3.12352,11250000.0
2009-07-09 10:10:00,3.12666,3.1284,3.12621,3.12735,9500000.0
2009-07-09 10:11:00,3.12695,3.12702,3.12213,3.12213,6000000.0
2009-07-09 10:12:00,3.12821,3.12821,3.12357,3.12498,7000000.0
2009-07-09 10:13:00,3.12293,3.1256,3.1215,3.1215,6750000.0
2009-07-09 10:14:00,3.12202,3.12656,3.12202,3.12273,8630000.0
2009-07-09 10:15:00,3.11822,3.12494,3.11787,3.12231,12000000.0
2009-07-09 10:16:00,3.12161,3.12358,3.12023,3.12023,7500000.0
2009-07-09 10:17:00,3.12369,3.12483,3.12015,3.12087,7500000.0
2009-07-09 10:18:00,3.12002,3.12256,3.11832,3.1208,6250000.0
2009-07-09 10:19:00,3.12184,3.12184,3.11846,3.12096,6130000.0
2009-07-09 10:20:00,3.1224,3.12249,3.11638,3.11681,6750000.0
2009-07-09 10:21:00,3.11948,3.12042,3.10982,3.11735,9380000.0
2009-07-09 10:22:00,3.11536,3.11733,3.11411,3.11574,8750000.0
2009-07-09 10:23:00,3.11697,3.11815,3.11494,3.11806,6880000.0
2009-07-09 10:24:00,3.11633,3.11783,3.11414,3.11643,7130000.0
2009-07-09 10:25:00,3.11694,3.1178,3.11376,3.11532,7000000.0
2009-07-09 10:26:00,3.11722,3.11976,3.11426,3.11976,5750000.0
2009-07-09 10:27:00,3.12013,3.12046,3.11473,3.11966,6750000.0
2009-07-09 10:28:00,3.11726,3.12099,3.11726,3.12034,9630000.0
2009-07-09 10:29:00,3.11814,3.11955,3.11749,3.11912,6750000.0
2009-07-09 10:30:00,3.11929,3.11942,3.11249,3.11765,9250000.0
2009-07-09 10:31:00,3.11807,3.11979,3.11584,3.11979,9500000.0
2009-07-09 10:32:00,3.11725,3.12065,3.11725,3.1201,6750000.0
2009-07-09 10:33:00,3.12051,3.12051,3.11462,3.11914,11000000.0
2009-07-09 10:34:00,3.11964,3.12,3.11414,3.11981,10000000.0
2009-07-09 10:35:00,3.11996,3.12063,3.11541,3.11541,11750000.0
2009-07-09 10:36:00,3.12031,3.12151,3.11695,3.12151,13500000.0
2009-07-09 10:37:00,3.12186,3.12189,3.11742,3.12123,14250000.0
2009-07-09 10:38:00,3.11865,3.1205,3.11831,3.1205,5250000.0
2009-07-09 10:39:00,3.12202,3.12207,3.11938,3.12056,5500000.0
2009-07-09 10:40:00,3.11961,3.1217,3.11705,3.11721,9630000.0
2009-07-09 10:41:00,3.11966,3.12223,3.11761,3.11987,7000000.0
2009-07-09 10:42:00,3.12369,3.12422,3.1209,3.12292,7500000.0
2009-07-09 10:43:00,3.12565,3.12658,3.12008,3.12328,12000000.0
2009-07-09 10:44:00,3.12658,3.12718,3.12076,3.12442,8130000.0
2009-07-09 10:45:00,3.12457,3.13051,3.12457,3.13051,7250000.0
2009-07-09 10:46:00,3.13016,3.13016,3.12422,3.12931,11380000.0
2009-07-09 10:47:00,3.12616,3.12839,3.12348,3.12604,7250000.0
2009-07-09 10:48:00,3.12843,3.1288,3.12496,3.12496,7500000.0
2009-07-09 10:49:00,3.1261,3.1265,3.11707,3.12443,11500000.0
2009-07-09 10:50:00,3.12065,3.12453,3.11832,3.12162,6750000.0
2009-07-09 10:51:00,3.12039,3.12249,3.11955,3.12146,8500000.0
2009-07-09 10:52:00,3.11952,3.12053,3.11702,3.11919,7250000.0
2009-07-09 10:53:00,3.11644,3.11724,3.11407,3.11407,5630000.0
2009-07-09 10:54:00,3.11596,3.1195,3.11522,3.1195,6250000.0
2009-07-09 10:55:00,3.11696,3.11853,3.11515,3.11664,15130000.0
2009-07-09 10:56:00,3.11904,3.11955,3.11492,3.11631,11130000.0
2009-07-09 10:57:00,3.11823,3.11829,3.11426,3.11828,9500000.0
2009-07-09 10:58:00,3.11843,3.11843,3.11342,3.11602,11750000.0
2009-07-09 10:59:00,3.11542,3.11542,3.104,3.104,6250000.0
2009-07-09 11:00:00,3.10694,3.1088,3.10476,3.10532,9750000.0
2009-07-09 11:01:00,3.10999,3.11091,3.10419,3.10957,11630000.0
2009-07-09 11:02:00,3.11498,3.11742,3.11152,3.11551,9250000.0
2009-07-09 11:03:00,3.11678,3.11831,3.11391,3.11768,9250000.0
2009-07-09 11:04:00,3.11295,3.11568,3.1115,3.11466,11260000.0
2009-07-09 11:05:00,3.11769,3.1181,3.11315,3.11399,7250000.0
2009-07-09 11:06:00,3.11622,3.1199,3.11463,3.1199,12000000.0
2009-07-09 11:07:00,3.11517,3.11855,3.11517,3.11631,7750000.0
2009-07-09 11:08:00,3.11973,3.11973,3.1157,3.11718,7880000.0
2009-07-09 11:09:00,3.11909,3.11959,3.11467,3.11769,9130000.0
2009-07-09 11:10:00,3.11513,3.11754,3.11022,3.11466,12750000.0
2009-07-09 11:11:00,3.1146,3.11714,3.11339,3.11714,7750000.0
2009-07-09 11:12:00,3.11421,3.11765,3.11377,3.11765,13880000.0
2009-07-09 11:13:00,3.11422,3.11781,3.1133,3.11751,7500000.0
2009-07-09 11:14:00,3.11675,3.11737,3.11565,3.11569,10000000.0
2009-07-09 11:15:00,3.1138,3.11768,3.11368,3.11768,10750000.0
2009-07-09 11:16:00,3.11554,3.11717,3.11254,3.11292,11000000.0
2009-07-09 11:17:00,3.11371,3.11501,3.11105,3.11384,7000000.0
2009-07-09 11:18:00,3.11396,3.11704,3.11262,3.11594,6750000.0
2009-07-09 11:19:00,3.11521,3.11584,3.11227,3.11468,6380000.0
2009-07-09 11:20:00,3.1127,3.11609,3.10817,3.11609,9130000.0
2009-07-09 11:21:00,3.11221,3.11673,3.11052,3.11585,12750000.0
2009-07-09 11:22:00,3.11349,3.11475,3.11246,3.11475,5880000.0
2009-07-09 11:23:00,3.11251,3.11805,3.1116,3.11711,10380000.0
2009-07-09 11:24:00,3.11773,3.11773,3.11043,3.11566,13250000.0
2009-07-09 11:25:00,3.11383,3.11856,3.11284,3.11519,15500000.0
2009-07-09 11:26:00,3.11652,3.12118,3.11555,3.12118,10750000.0
2009-07-09 11:27:00,3.11949,3.12065,3.1165,3.12065,9250000.0
2009-07-09 11:28:00,3.11878,3.12016,3.1158,3.11861,8250000.0
2009-07-09 11:29:00,3.11888,3.12174,3.11798,3.12174,11500000.0
2009-07-09 11:30:00,3.12004,3.12091,3.11787,3.12091,8000000.0
2009-07-09 11:31:00,3.12087,3.12103,3.11668,3.11871,8750000.0
2009-07-09 11:32:00,3.11544,3.11923,3.11469,3.11923,20500000.0
2009-07-09 11:33:00,3.11909,3.11917,3.11641,3.11855,12380000.0
2009-07-09 11:34:00,3.11749,3.11945,3.1146,3.1146,5750000.0
2009-07-09 11:35:00,3.11361,3.11861,3.11361,3.11786,5750000.0
2009-07-09 11:36:00,3.11626,3.11707,3.11376,3.11707,7500000.0
2009-07-09 11:37:00,3.11471,3.11617,3.1128,3.11454,8130000.0
2009-07-09 11:38:00,3.11353,3.11517,3.11258,3.11258,5750000.0
2009-07-09 11:39:00,3.11551,3.11551,3.10972,3.10972,13380000.0
2009-07-09 11:40:00,3.1116,3.11502,3.10989,3.11491,9250000.0
2009-07-09 11:41:00,3.1129,3.11457,3.10875,3.11457,5250000.0
2009-07-09 11:42:00,3.11211,3.11468,3.11065,3.11405,12750000.0
2009-07-09 11:43:00,3.11298,3.11298,3.10562,3.11012,7000000.0
2009-07-09 11:44:00,3.1105,3.1105,3.10474,3.10607,6000000.0
2009-07-09 11:45:00,3.10917,3.10917,3.10514,3.10729,9750000.0
2009-07-09 11:46:00,3.10587,3.10742,3.1036,3.10684,10750000.0
2009-07-09 11:47:00,3.10514,3.10966,3.10514,3.10846,7750000.0
2009-07-09 11:48:00,3.10608,3.10738,3.10585,3.10738,6000000.0
2009-07-09 11:49:00,3.10677,3.10699,3.101,3.10621,12250000.0
2009-07-09 11:50:00,3.10716,3.10758,3.10158,3.10758,8250000.0
2009-07-09 11:51:00,3.10679,3.10994,3.10571,3.10788,14500000.0
2009-07-09 11:52:00,3.10827,3.10977,3.1062,3.10977,10130000.0
2009-07-09 11:53:00,3.11011,3.11011,3.10518,3.1079,9000000.0
2009-07-09 11:54:00,3.11149,3.1117,3.10806,3.10806,9000000.0
2009-07-09 11:55:00,3.11212,3.11212,3.10659,3.11075,13000000.0
2009-07-09 11:56:00,3.10976,3.11106,3.10661,3.10903,7000000.0
2009-07-09 11:57:00,3.11194,3.11194,3.10664,3.11107,12500000.0
2009-07-09 11:58:00,3.11048,3.11216,3.10817,3.11029,8750000.0
2009-07-09 11:59:00,3.11111,3.11165,3.10935,3.11165,13500000.0
2009-07-09 12:00:00,3.11167,3.11199,3.10832,3.11162,8880000.0
2009-07-09 12:01:00,3.11058,3.11131,3.10585,3.11131,9000000.0
2009-07-09 12:02:00,3.11127,3.11127,3.10671,3.11024,8880000.0
2009-07-09 12:03:00,3.11139,3.11139,3.10536,3.10834,5500000.0
2009-07-09 12:04:00,3.10984,3.11165,3.10762,3.1085,6750000.0
2009-07-09 12:05:00,3.10676,3.10953,3.10676,3.10868,9130000.0
2009-07-09 12:06:00,3.11097,3.11125,3.10627,3.1077,10500000.0
2009-07-09 12:07:00,3.10907,3.11121,3.10907,3.11121,6250000.0
2009-07-09 12:08:00,3.10921,3.11221,3.10848,3.11128,7000000.0
2009-07-09 12:09:00,3.11299,3.11299,3.10925,3.11069,9750000.0
2009-07-09 12:10:00,3.10665,3.11367,3.10654,3.11178,11250000.0
2009-07-09 12:11:00,3.10738,3.11314,3.10738,3.11121,5880000.0
2009-07-09 12:12:00,3.10961,3.11439,3.10961,3.1114,7250000.0
2009-07-09 12:13:00,3.10807,3.11339,3.10807,3.11339,8500000.0
2009-07-09 12:14:00,3.11407,3.11437,3.11045,3.11437,8380000.0
2009-07-09 12:15:00,3.11301,3.1145,3.10996,3.11402,8500000.0
2009-07-09 12:16:00,3.11081,3.11607,3.11081,3.11399,11750000.0
2009-07-09 12:17:00,3.11794,3.11866,3.11349,3.11658,13500000.0
2009-07-09 12:18:00,3.11632,3.11878,3.11242,3.11878,9000000.0
2009-07-09 12:19:00,3.1157,3.11799,3.11421,3.11749,6380000.0
2009-07-09 12:20:00,3.1156,3.11846,3.11257,3.11791,8380000.0
2009-07-09 12:21:00,3.11723,3.12018,3.11491,3.11775,13750000.0
2009-07-09 12:22:00,3.11465,3.11867,3.11351,3.11867,14750000.0
2009-07-09 12:23:00,3.11649,3.11694,3.11134,3.11344,13000000.0
2009-07-09 12:24:00,3.11549,3.11592,3.11158,3.11576,10630000.0
2009-07-09 12:25:00,3.11525,3.11655,3.11156,3.11441,10500000.0
2009-07-09 12:26:00,3.11165,3.11577,3.11076,3.11573,12380000.0
2009-07-09 12:27:00,3.11614,3.11623,3.11272,3.11286,7250000.0
2009-07-09 12:28:00,3.1161,3.1173,3.11313,3.1173,9250000.0
2009-07-09 12:29:00,3.11567,3.1187,3.11517,3.11517,13750000.0
2009-07-09 12:30:00,3.11733,3.11911,3.11534,3.11585,7250000.0
2009-07-09 12:31:00,3.11898,3.1199,3.1173,3.1199,8500000.0
2009-07-09 12:32:00,3.11603,3.11991,3.11276,3.11825,9750000.0
2009-07-09 12:33:00,3.11899,3.1206,3.11705,3.11998,12250000.0
2009-07-09 12:34:00,3.12123,3.12123,3.11406,3.11695,13250000.0
2009-07-09 12:35:00,3.11817,3.11819,3.11514,3.11801,6250000.0
2009-07-09 12:36:00,3.12004,3.12026,3.115,3.12026,9750000.0
2009-07-09 12:37:00,3.12166,3.12262,3.11794,3.11877,9250000.0
2009-07-09 12:38:00,3.11907,3.12122,3.11731,3.12048,7000000.0
2009-07-09 12:39:00,3.11714,3.1215,3.11664,3.12003,9250000.0
2009-07-09 12:40:00,3.1167,3.12111,3.1167,3.12036,15250000.0
2009-07-09 12:41:00,3.11955,3.12064,3.11565,3.11771,7750000.0
2009-07-09 12:42:00,3.11974,3.121,3.11861,3.12076,6000000.0
2009-07-09 12:43:00,3.12133,3.12133,3.11781,3.12057,14010000.0
2009-07-09 12:44:00,3.11724,3.12179,3.11592,3.11973,9750000.0
2009-07-09 12:45:00,3.11859,3.12066,3.11706,3.12066,11750000.0
2009-07-09 12:46:00,3.11758,3.12173,3.11758,3.1217,7750000.0
2009-07-09 12:47:00,3.12022,3.1218,3.1195,3.1218,8000000.0
2009-07-09 12:48:00,3.12219,3.12308,3.11857,3.12211,10380000.0
2009-07-09 12:49:00,3.12258,3.12258,3.11651,3.11833,12750000.0
2009-07-09 12:50:00,3.1204,3.12095,3.11818,3.11986,13500000.0
2009-07-09 12:51:00,3.12061,3.12119,3.11511,3.11511,7750000.0
2009-07-09 12:52:00,3.12087,3.12087,3.11515,3.11534,10000000.0
2009-07-09 12:53:00,3.11726,3.11906,3.1161,3.11862,10630000.0
2009-07-09 12:54:00,3.11659,3.11951,3.11427,3.11934,11250000.0
2009-07-09 12:55:00,3.11667,3.11992,3.11571,3.11903,8500000.0
2009-07-09 12:56:00,3.11758,3.12151,3.11533,3.1205,16000000.0
2009-07-09 12:57:00,3.11909,3.12,3.11396,3.1186,9500000.0
2009-07-09 12:58:00,3.11836,3.11836,3.1128,3.11779,6000000.0
2009-07-09 12:59:00,3.11501,3.12046,3.11501,3.11859,14000000.0
2009-07-09 13:00:00,3.12079,3.12079,3.11442,3.11938,10250000.0
2009-07-09 13:01:00,3.11945,3.11963,3.11621,3.11727,10000000.0
2009-07-09 13:02:00,3.11974,3.11974,3.11332,3.11946,9000000.0
2009-07-09 13:03:00,3.11258,3.12023,3.11258,3.12023,14380000.0
2009-07-09 13:04:00,3.11941,3.12152,3.11659,3.11977,9250000.0
2009-07-09 13:05:00,3.1179,3.12216,3.1177,3.11978,8500000.0
2009-07-09 13:06:00,3.1181,3.12227,3.11576,3.12036,8250000.0
2009-07-09 13:07:00,3.11791,3.12272,3.11791,3.12064,10500000.0
2009-07-09 13:08:00,3.1199,3.1221,3.11885,3.1221,5380000.0
2009-07-09 13:09:00,3.11516,3.1224,3.11516,3.1224,7750000.0
2009-07-09 13:10:00,3.12235,3.1231,3.11975,3.12159,9250000.0
2009-07-09 13:11:00,3.12246,3.12246,3.11761,3.12229,8500000.0
2009-07-09 13:12:00,3.12159,3.12161,3.11731,3.11871,10000000.0
2009-07-09 13:13:00,3.11861,3.12169,3.11767,3.12158,7750000.0
2009-07-09 13:14:00,3.11776,3.12194,3.11526,3.12194,8500000.0
2009-07-09 13:15:00,3.12131,3.12215,3.11808,3.12014,8500000.0
2009-07-09 13:16:00,3.1214,3.12358,3.11815,3.12358,7000000.0
2009-07-09 13:17:00,3.1236,3.1236,3.11815,3.12293,14750000.0
2009-07-09 13:18:00,3.11888,3.12209,3.11888,3.12108,6380000.0
2009-07-09 13:19:00,3.11994,3.12213,3.11865,3.12213,8250000.0
2009-07-09 13:20:00,3.11727,3.12236,3.11727,3.11954,11000000.0
2009-07-09 13:21:00,3.11875,3.1212,3.11732,3.1212,9000000.0
2009-07-09 13:22:00,3.12106,3.12201,3.11622,3.12031,9500000.0
2009-07-09 13:23:00,3.12066,3.12158,3.11762,3.12158,9130000.0
2009-07-09 13:24:00,3.11889,3.12124,3.11543,3.11874,10250000.0
2009-07-09 13:25:00,3.1212,3.1212,3.11529,3.12036,12510000.0
2009-07-09 13:26:00,3.11833,3.11979,3.11635,3.11979,13380000.0
2009-07-09 13:27:00,3.11981,3.11981,3.11303,3.11784,11500000.0
2009-07-09 13:28:00,3.115,3.11882,3.11451,3.11451,7750000.0
2009-07-09 13:29:00,3.11908,3.1199,3.11386,3.11386,10250000.0
2009-07-09 13:30:00,3.11582,3.11924,3.11582,3.1191,8500000.0
2009-07-09 13:31:00,3.11292,3.11929,3.11292,3.11929,9750000.0
2009-07-09 13:32:00,3.11987,3.1202,3.11762,3.11945,8250000.0
2009-07-09 13:33:00,3.11908,3.11926,3.1127,3.11926,14000000.0
2009-07-09 13:34:00,3.11868,3.11893,3.11684,3.11885,7380000.0
2009-07-09 13:35:00,3.11645,3.1193,3.11592,3.11875,13000000.0
2009-07-09 13:36:00,3.11654,3.11811,3.11461,3.11715,12500000.0
2009-07-09 13:37:00,3.11587,3.11871,3.11484,3.11484,5500000.0
2009-07-09 13:38:00,3.11877,3.11942,3.11514,3.11942,16000000.0
2009-07-09 13:39:00,3.1188,3.12006,3.11459,3.11459,8500000.0
2009-07-09 13:40:00,3.11989,3.11993,3.11464,3.1172,11750000.0
2009-07-09 13:41:00,3.11924,3.11997,3.11474,3.11997,9000000.0
2009-07-09 13:42:00,3.11976,3.12032,3.1169,3.11939,11250000.0
2009-07-09 13:43:00,3.12039,3.12054,3.116,3.12022,10000000.0
2009-07-09 13:44:00,3.12028,3.12028,3.11494,3.11666,9630000.0
2009-07-09 13:45:00,3.11824,3.11877,3.11558,3.11807,9380000.0
2009-07-09 13:46:00,3.11853,3.11853,3.1134,3.11355,8000000.0
2009-07-09 13:47:00,3.11779,3.11856,3.11326,3.11672,8000000.0
2009-07-09 13:48:00,3.1163,3.11672,3.11307,3.1156,5250000.0
2009-07-09 13:49:00,3.11259,3.1173,3.10897,3.11421,9500000.0
2009-07-09 13:50:00,3.10991,3.1134,3.10991,3.11204,5750000.0
2009-07-09 13:51:00,3.11489,3.11489,3.10703,3.11171,9000000.0
2009-07-09 13:52:00,3.1105,3.11401,3.10917,3.10917,9260000.0
2009-07-09 13:53:00,3.11221,3.11306,3.10752,3.11306,10750000.0
2009-07-09 13:54:00,3.11351,3.11375,3.10853,3.10853,9130000.0
2009-07-09 13:55:00,3.11154,3.11204,3.10826,3.11136,4880000.0
2009-07-09 13:56:00,3.10398,3.11093,3.10398,3.11022,7000000.0
2009-07-09 13:57:00,3.11122,3.11251,3.10946,3.10946,9750000.0
2009-07-09 13:58:00,3.11183,3.11245,3.1067,3.1067,12000000.0
2009-07-09 13:59:00,3.11214,3.11396,3.10796,3.10796,8380000.0
2009-07-09 14:00:00,3.11214,3.11308,3.10856,3.10856,5630000.0
2009-07-09 14:01:00,3.10787,3.11189,3.10683,3.10688,7250000.0
2009-07-09 14:02:00,3.10701,3.10968,3.10487,3.10585,8500000.0
2009-07-09 14:03:00,3.10784,3.10931,3.10488,3.10852,10380000.0
2009-07-09 14:04:00,3.10871,3.10988,3.10699,3.10988,8880000.0
2009-07-09 14:05:00,3.10563,3.10913,3.10563,3.10913,5630000.0
2009-07-09 14:06:00,3.10542,3.10907,3.10526,3.1082,6500000.0
2009-07-09 14:07:00,3.10912,3.10912,3.10239,3.10335,10250000.0
2009-07-09 14:08:00,3.10913,3.10972,3.10484,3.10972,9250000.0
2009-07-09 14:09:00,3.10978,3.10982,3.10664,3.10862,7250000.0
2009-07-09 14:10:00,3.10955,3.10974,3.10638,3.10751,9000000.0
2009-07-09 14:11:00,3.10694,3.10822,3.10471,3.10766,10130000.0
2009-07-09 14:12:00,3.1045,3.10722,3.10281,3.10561,9260000.0
2009-07-09 14:13:00,3.10824,3.10899,3.1049,3.10537,7130000.0
2009-07-09 14:14:00,3.10621,3.10939,3.10472,3.10478,9500000.0
2009-07-09 14:15:00,3.10849,3.11018,3.10737,3.11018,10130000.0
2009-07-09 14:16:00,3.10937,3.11004,3.10606,3.10996,9130000.0
2009-07-09 14:17:00,3.11066,3.11074,3.10745,3.10745,5500000.0
2009-07-09 14:18:00,3.11,3.11041,3.1079,3.10817,8250000.0
2009-07-09 14:19:00,3.10661,3.11024,3.1062,3.1062,10250000.0
2009-07-09 14:20:00,3.10723,3.11244,3.10723,3.11244,9500000.0
2009-07-09 14:21:00,3.11073,3.11195,3.10593,3.11124,9250000.0
2009-07-09 14:22:00,3.10779,3.1119,3.10779,3.11128,11250000.0
2009-07-09 14:23:00,3.11109,3.11193,3.10736,3.11191,9750000.0
2009-07-09 14:24:00,3.11173,3.11173,3.10591,3.11113,8380000.0
2009-07-09 14:25:00,3.10927,3.1123,3.1086,3.1091,10130000.0
2009-07-09 14:26:00,3.11239,3.11267,3.10715,3.10717,12000000.0
2009-07-09 14:27:00,3.11165,3.11165,3.10841,3.10841,7000000.0
2009-07-09 14:28:00,3.11253,3.11253,3.10824,3.10836,10750000.0
2009-07-09 14:29:00,3.11287,3.11287,3.10694,3.11121,7750000.0
2009-07-09 14:30:00,3.11176,3.11243,3.10614,3.10909,5750000.0
2009-07-09 14:31:00,3.10841,3.11521,3.10841,3.11451,8500000.0
2009-07-09 14:32:00,3.11257,3.11348,3.10931,3.11187,9380000.0
2009-07-09 14:33:00,3.11227,3.11227,3.10747,3.11158,7880000.0
2009-07-09 14:34:00,3.11122,3.11171,3.10741,3.11143,12750000.0
2009-07-09 14:35:00,3.11189,3.11454,3.10879,3.11454,12500000.0
2009-07-09 14:36:00,3.11465,3.1153,3.10954,3.11211,13630000.0
2009-07-09 14:37:00,3.11513,3.11535,3.11052,3.11326,7250000.0
2009-07-09 14:38:00,3.11226,3.11363,3.10877,3.11363,7380000.0
2009-07-09 14:39:00,3.1123,3.1138,3.1112,3.11204,5630000.0
2009-07-09 14:40:00,3.1116,3.11215,3.10706,3.10916,8500000.0
2009-07-09 14:41:00,3.11161,3.11226,3.10799,3.11226,9000000.0
2009-07-09 14:42:00,3.11175,3.11191,3.10622,3.10622,6630000.0
2009-07-09 14:43:00,3.1119,3.11277,3.10592,3.10799,14250000.0
2009-07-09 14:44:00,3.10801,3.11143,3.10662,3.11016,7500000.0
2009-07-09 14:45:00,3.1086,3.10938,3.10602,3.10717,10250000.0
2009-07-09 14:46:00,3.10587,3.10922,3.10435,3.10694,12500000.0
2009-07-09 14:47:00,3.10642,3.10929,3.10547,3.10926,12500000.0
2009-07-09 14:48:00,3.10539,3.10934,3.10539,3.10714,10130000.0
2009-07-09 14:49:00,3.10916,3.10916,3.10534,3.10835,6250000.0
2009-07-09 14:50:00,3.10795,3.10946,3.10335,3.10838,6750000.0
2009-07-09 14:51:00,3.10758,3.10947,3.10689,3.1084,9500000.0
2009-07-09 14:52:00,3.10934,3.11075,3.10477,3.10643,12000000.0
2009-07-09 14:53:00,3.11077,3.11178,3.10713,3.10842,8500000.0
2009-07-09 14:54:00,3.10925,3.11223,3.10534,3.10791,12630000.0
2009-07-09 14:55:00,3.11271,3.11271,3.10522,3.10681,17000000.0
2009-07-09 14:56:00,3.10638,3.11013,3.10529,3.10878,13250000.0
2009-07-09 14:57:00,3.10363,3.10796,3.10363,3.10796,7500000.0
2009-07-09 14:58:00,3.10654,3.1082,3.10468,3.10475,8000000.0
2009-07-09 14:59:00,3.10757,3.1103,3.10757,3.1103,13500000.0
2009-07-09 15:00:00,3.10866,3.11213,3.10759,3.11213,10500000.0
2009-07-09 15:01:00,3.11138,3.11455,3.10943,3.1138,12260000.0
2009-07-09 15:02:00,3.11241,3.11468,3.10985,3.1143,11500000.0
2009-07-09 15:03:00,3.11158,3.11504,3.10755,3.11482,16250000.0
2009-07-09 15:04:00,3.1117,3.11628,3.11106,3.11175,12380000.0
2009-07-09 15:05:00,3.11314,3.11539,3.111,3.11491,7750000.0
2009-07-09 15:06:00,3.11484,3.11569,3.11239,3.11441,8130000.0
2009-07-09 15:07:00,3.11374,3.11653,3.11328,3.11512,7500000.0
2009-07-09 15:08:00,3.11671,3.11671,3.11183,3.11414,7000000.0
2009-07-09 15:09:00,3.11198,3.11442,3.11039,3.1137,11380000.0
2009-07-09 15:10:00,3.11419,3.11419,3.10863,3.11,6630000.0
2009-07-09 15:11:00,3.11066,3.11281,3.10889,3.11075,12000000.0
2009-07-09 15:12:00,3.11063,3.11222,3.10761,3.10896,10250000.0
2009-07-09 15:13:00,3.10809,3.11225,3.10809,3.10895,12250000.0
2009-07-09 15:14:00,3.11235,3.11235,3.10615,3.10615,6750000.0
2009-07-09 15:15:00,3.11075,3.11305,3.10917,3.1092,10250000.0
2009-07-09 15:16:00,3.1119,3.11468,3.11125,3.11125,9750000.0
2009-07-09 15:17:00,3.11417,3.1143,3.10939,3.11182,12250000.0
2009-07-09 15:18:00,3.11335,3.11455,3.11075,3.11256,7250000.0
2009-07-09 15:19:00,3.11405,3.11408,3.11003,3.11003,11250000.0
2009-07-09 15:20:00,3.11365,3.11415,3.11029,3.1135,6630000.0
2009-07-09 15:21:00,3.11326,3.11462,3.1072,3.11395,12250000.0
2009-07-09 15:22:00,3.11036,3.11493,3.10975,3.10975,15500000.0
2009-07-09 15:23:00,3.1149,3.1149,3.10896,3.11206,6000000.0
2009-07-09 15:24:00,3.11318,3.11477,3.11093,3.11477,13250000.0
2009-07-09 15:25:00,3.11233,3.11737,3.11215,3.11641,10250000.0
2009-07-09 15:26:00,3.11459,3.11731,3.11378,3.11715,11750000.0
2009-07-09 15:27:00,3.11499,3.11703,3.11416,3.11591,7750000.0
2009-07-09 15:28:00,3.11843,3.11857,3.11523,3.11581,7000000.0
2009-07-09 15:29:00,3.11678,3.11998,3.11517,3.11764,5500000.0
2009-07-09 15:30:00,3.12078,3.1216,3.11652,3.11919,6500000.0
2009-07-09 15:31:00,3.11885,3.1216,3.11885,3.1216,9000000.0
2009-07-09 15:32:00,3.11903,3.12212,3.11682,3.12212,14250000.0
2009-07-09 15:33:00,3.12213,3.12255,3.11502,3.11976,21880000.0
2009-07-09 15:34:00,3.12282,3.12282,3.11846,3.12208,5250000.0
2009-07-09 15:35:00,3.12238,3.12238,3.11678,3.12207,12750000.0
2009-07-09 15:36:00,3.11971,3.12247,3.11893,3.12093,9880000.0
2009-07-09 15:37:00,3.12329,3.12329,3.12037,3.12096,11130000.0
2009-07-09 15:38:00,3.1204,3.12434,3.11644,3.12308,11880000.0
2009-07-09 15:39:00,3.12114,3.12357,3.12015,3.12015,9750000.0
2009-07-09 15:40:00,3.12459,3.12459,3.11906,3.12417,10000000.0
2009-07-09 15:41:00,3.12006,3.12487,3.12006,3.12125,6750000.0
2009-07-09 15:42:00,3.12232,3.1238,3.12074,3.12138,10250000.0
2009-07-09 15:43:00,3.12123,3.12554,3.11943,3.12554,5750000.0
2009-07-09 15:44:00,3.1253,3.12639,3.12287,3.12456,8880000.0
2009-07-09 15:45:00,3.12667,3.12797,3.12104,3.12771,9750000.0
2009-07-09 15:46:00,3.12575,3.13021,3.1251,3.12798,17000000.0
2009-07-09 15:47:00,3.1288,3.13005,3.12697,3.12816,11000000.0
2009-07-09 15:48:00,3.13002,3.13002,3.12711,3.12891,9880000.0
2009-07-09 15:49:00,3.12696,3.12811,3.12098,3.12544,9000000.0
2009-07-09 15:50:00,3.12848,3.12932,3.12457,3.12913,10250000.0
2009-07-09 15:51:00,3.12874,3.12895,3.12409,3.12694,7500000.0
2009-07-09 15:52:00,3.12618,3.13056,3.12531,3.12547,11250000.0
2009-07-09 15:53:00,3.12825,3.12913,3.12428,3.12428,12500000.0
2009-07-09 15:54:00,3.12629,3.1271,3.12007,3.12455,8130000.0
2009-07-09 15:55:00,3.12922,3.12922,3.12043,3.1271,8500000.0
2009-07-09 15:56:00,3.12655,3.12749,3.12126,3.12408,6380000.0
2009-07-09 15:57:00,3.12374,3.12383,3.11714,3.11882,12000000.0
2009-07-09 15:58:00,3.12149,3.12328,3.12029,3.12029,10500000.0
2009-07-09 15:59:00,3.12204,3.12416,3.12038,3.12279,10380000.0
2009-07-09 16:00:00,3.12521,3.1259,3.11933,3.1259,11250000.0
2009-07-09 16:01:00,3.12625,3.12625,3.12198,3.12198,14000000.0
2009-07-09 16:02:00,3.1249,3.12533,3.11862,3.11862,8250000.0
2009-07-09 16:03:00,3.12437,3.12609,3.12331,3.12431,8500000.0
2009-07-09 16:04:00,3.1214,3.12392,3.11985,3.12303,8750000.0
2009-07-09 16:05:00,3.12238,3.1249,3.1195,3.12244,10000000.0
2009-07-09 16:06:00,3.12309,3.12359,3.12096,3.12188,5250000.0
2009-07-09 16:07:00,3.12142,3.12239,3.11891,3.11955,11500000.0
2009-07-09 16:08:00,3.11998,3.12277,3.11988,3.12277,8000000.0
2009-07-09 16:09:00,3.12275,3.12373,3.12029,3.12029,9000000.0
2009-07-09 16:10:00,3.12069,3.12283,3.1174,3.12283,11000000.0
2009-07-09 16:11:00,3.12384,3.124,3.12103,3.12362,9630000.0
2009-07-09 16:12:00,3.12248,3.12442,3.11731,3.12123,10500000.0
2009-07-09 16:13:00,3.12203,3.12309,3.12109,3.12309,5630000.0
2009-07-09 16:14:00,3.12075,3.12281,3.11901,3.12281,6750000.0
2009-07-09 16:15:00,3.11988,3.12302,3.1185,3.1185,9500000.0
2009-07-09 16:16:00,3.12237,3.12237,3.11775,3.11923,8500000.0
2009-07-09 16:17:00,3.12109,3.12122,3.11689,3.11805,11500000.0
2009-07-09 16:18:00,3.11938,3.12112,3.11678,3.1206,7880000.0
2009-07-09 16:19:00,3.12081,3.12157,3.11621,3.11784,13750000.0
2009-07-09 16:20:00,3.11778,3.1213,3.11704,3.12,10750000.0
2009-07-09 16:21:00,3.12041,3.12067,3.11571,3.11757,10000000.0
2009-07-09 16:22:00,3.12221,3.12221,3.11707,3.11794,7000000.0
2009-07-09 16:23:00,3.12122,3.12291,3.12089,3.12089,7000000.0
2009-07-09 16:24:00,3.12102,3.12404,3.11822,3.12085,12750000.0
2009-07-09 16:25:00,3.12483,3.12555,3.12234,3.12326,7250000.0
2009-07-09 16:26:00,3.12567,3.1262,3.12184,3.12518,12000000.0
2009-07-09 16:27:00,3.12586,3.12656,3.12139,3.1246,12000000.0
2009-07-09 16:28:00,3.12627,3.12798,3.12236,3.12796,10000000.0
2009-07-09 16:29:00,3.12883,3.12883,3.12455,3.12735,6630000.0
2009-07-09 16:30:00,3.12747,3.13182,3.12299,3.13182,7750000.0
2009-07-09 16:31:00,3.1293,3.13134,3.12685,3.13076,9750000.0
2009-07-09 16:32:00,3.13144,3.13144,3.12626,3.12884,6380000.0
2009-07-09 16:33:00,3.13047,3.13129,3.12713,3.13129,11000000.0
2009-07-09 16:34:00,3.12846,3.13201,3.1272,3.12825,14750000.0
2009-07-09 16:35:00,3.13192,3.13242,3.12793,3.13062,11250000.0
2009-07-09 16:36:00,3.13194,3.13216,3.12838,3.13069,11260000.0
2009-07-09 16:37:00,3.12427,3.13135,3.12427,3.13135,6500000.0
2009-07-09 16:38:00,3.13068,3.13245,3.12614,3.13182,9000000.0
2009-07-09 16:39:00,3.12813,3.13057,3.12698,3.12924,6000000.0
2009-07-09 16:40:00,3.1303,3.1317,3.12618,3.12883,9250000.0
2009-07-09 16:41:00,3.1255,3.1311,3.1255,3.12969,10500000.0
2009-07-09 16:42:00,3.12658,3.12983,3.12568,3.12905,10500000.0
2009-07-09 16:43:00,3.12567,3.12567,3.1208,3.12544,7500000.0
2009-07-09 16:44:00,3.12277,3.12539,3.11961,3.12526,12750000.0
2009-07-09 16:45:00,3.12493,3.12579,3.12273,3.12507,7000000.0
2009-07-09 16:46:00,3.12121,3.1269,3.12121,3.12447,10250000.0
2009-07-09 16:47:00,3.12357,3.12561,3.12159,3.12403,8130000.0
2009-07-09 16:48:00,3.12507,3.12629,3.12051,3.12449,9000000.0
2009-07-09 16:49:00,3.12755,3.12766,3.12291,3.12766,7750000.0
2009-07-09 16:50:00,3.12755,3.12755,3.12137,3.12736,12000000.0
2009-07-09 16:51:00,3.12437,3.12552,3.12037,3.12552,5500000.0
2009-07-09 16:52:00,3.12086,3.12452,3.12086,3.12224,8000000.0
2009-07-09 16:53:00,3.12403,3.12567,3.12147,3.12481,6250000.0
2009-07-09 16:54:00,3.12319,3.12424,3.11865,3.12102,8630000.0
2009-07-09 16:55:00,3.12105,3.12286,3.1171,3.12074,6250000.0
2009-07-09 16:56:00,3.12319,3.12333,3.12131,3.12224,7500000.0
2009-07-09 16:57:00,3.11821,3.12212,3.11821,3.12204,6000000.0
2009-07-09 16:58:00,3.12075,3.12255,3.11311,3.11998,10000000.0
2009-07-09 16:59:00,3.11863,3.12198,3.11752,3.12042,14000000.0
2009-07-09 17:00:00,3.11927,3.12088,3.11601,3.12066,12250000.0
2009-07-09 17:01:00,3.11762,3.12231,3.11762,3.12225,11380000.0
2009-07-09 17:02:00,3.1194,3.12129,3.11582,3.11582,6250000.0
2009-07-09 17:03:00,3.11988,3.12189,3.11932,3.12189,14750000.0
2009-07-09 17:04:00,3.12282,3.12282,3.11909,3.12177,6500000.0
2009-07-09 17:05:00,3.12166,3.12245,3.11732,3.12035,7250000.0
2009-07-09 17:06:00,3.12063,3.12255,3.11738,3.12069,12750000.0
2009-07-09 17:07:00,3.12098,3.12412,3.12098,3.1238,11380000.0
2009-07-09 17:08:00,3.11853,3.12471,3.11853,3.12281,9750000.0
2009-07-09 17:09:00,3.12441,3.12585,3.12427,3.12549,11130000.0
2009-07-09 17:10:00,3.12505,3.12791,3.12141,3.12141,9500000.0
2009-07-09 17:11:00,3.12556,3.12583,3.12105,3.12105,5750000.0
2009-07-09 17:12:00,3.1235,3.1235,3.12095,3.12095,10250000.0
2009-07-09 17:13:00,3.12024,3.12432,3.12004,3.12432,9000000.0
2009-07-09 17:14:00,3.12225,3.12278,3.11756,3.11756,8500000.0
2009-07-09 17:15:00,3.12335,3.12388,3.12043,3.12114,11130000.0
2009-07-09 17:16:00,3.12311,3.12568,3.12291,3.12454,9250000.0
2009-07-09 17:17:00,3.12221,3.12376,3.12088,3.12348,11500000.0
2009-07-09 17:18:00,3.12198,3.12327,3.11958,3.12302,7500000.0
2009-07-09 17:19:00,3.12117,3.12432,3.11966,3.12285,11250000.0
2009-07-09 17:20:00,3.11952,3.12278,3.11736,3.12166,11250000.0
2009-07-09 17:21:00,3.11837,3.11995,3.11508,3.11508,16500000.0
2009-07-09 17:22:00,3.11818,3.11902,3.11586,3.11696,10500000.0
2009-07-09 17:23:00,3.11704,3.11819,3.11422,3.11815,8500000.0
2009-07-09 17:24:00,3.11823,3.11823,3.11414,3.11753,6000000.0
2009-07-09 17:25:00,3.11729,3.11863,3.11407,3.11737,8000000.0
2009-07-09 17:26:00,3.11665,3.11805,3.11334,3.1158,9250000.0
2009-07-09 17:27:00,3.11604,3.11777,3.11137,3.11777,14000000.0
2009-07-09 17:28:00,3.11648,3.11884,3.11633,3.11884,7000000.0
2009-07-09 17:29:00,3.11894,3.1193,3.11514,3.1193,8750000.0
2009-07-09 17:30:00,3.11774,3.11893,3.11591,3.11838,8000000.0
2009-07-09 17:31:00,3.11771,3.11791,3.11285,3.11544,5250000.0
2009-07-09 17:32:00,3.11697,3.11887,3.11389,3.11389,7000000.0
2009-07-09 17:33:00,3.11591,3.11788,3.11542,3.1173,8880000.0
2009-07-09 17:34:00,3.11832,3.11832,3.11292,3.11507,8500000.0
2009-07-09 17:35:00,3.11275,3.11692,3.11146,3.11146,7000000.0
2009-07-09 17:36:00,3.11489,3.11631,3.11219,3.11631,6000000.0
2009-07-09 17:37:00,3.11469,3.11686,3.11233,3.11592,10380000.0
2009-07-09 17:38:00,3.11297,3.11614,3.1109,3.11465,10750000.0
2009-07-09 17:39:00,3.11679,3.11699,3.11242,3.11242,16250000.0
2009-07-09 17:40:00,3.11629,3.11629,3.11269,3.11559,7750000.0
2009-07-09 17:41:00,3.11476,3.11512,3.10927,3.11271,10500000.0
2009-07-09 17:42:00,3.11064,3.11326,3.10699,3.10699,11000000.0
2009-07-09 17:43:00,3.10799,3.1095,3.10238,3.10414,8260000.0
2009-07-09 17:44:00,3.10577,3.10765,3.10249,3.10481,7000000.0
2009-07-09 17:45:00,3.10284,3.10512,3.10189,3.10475,6500000.0
2009-07-09 17:46:00,3.10345,3.10567,3.10005,3.10116,14010000.0
2009-07-09 17:47:00,3.10441,3.10523,3.09824,3.10098,6000000.0
2009-07-09 17:48:00,3.09978,3.1016,3.0966,3.09983,6750000.0
2009-07-09 17:49:00,3.0988,3.10253,3.09799,3.10253,13000000.0
2009-07-09 17:50:00,3.10274,3.10362,3.09796,3.09796,11500000.0
2009-07-09 17:51:00,3.10148,3.10287,3.09932,3.09932,15000000.0
2009-07-09 17:52:00,3.10287,3.1035,3.10114,3.1035,5500000.0
2009-07-09 17:53:00,3.10211,3.10211,3.09625,3.09954,12380000.0
2009-07-09 17:54:00,3.1016,3.10289,3.09898,3.10289,8250000.0
2009-07-09 17:55:00,3.10027,3.10199,3.09965,3.10037,5500000.0
2009-07-09 17:56:00,3.10038,3.10277,3.09864,3.10196,13260000.0
2009-07-09 17:57:00,3.099,3.1016,3.09637,3.09661,7500000.0
2009-07-09 17:58:00,3.10239,3.10239,3.09628,3.09755,6750000.0
2009-07-09 17:59:00,3.10092,3.10314,3.09626,3.10314,7500000.0
2009-07-09 18:00:00,3.10234,3.10324,3.09747,3.10023,13380000.0
2009-07-09 18:01:00,3.10326,3.10388,3.09911,3.09979,14250000.0
2009-07-09 18:02:00,3.10178,3.10271,3.09899,3.10124,16880000.0
2009-07-09 18:03:00,3.09933,3.10268,3.09933,3.10159,8000000.0
2009-07-09 18:04:00,3.10147,3.10147,3.09788,3.0984,8380000.0
2009-07-09 18:05:00,3.10098,3.10161,3.09579,3.10137,9500000.0
2009-07-09 18:06:00,3.10229,3.10229,3.09783,3.10014,10500000.0
2009-07-09 18:07:00,3.10023,3.10133,3.09595,3.09786,10880000.0
2009-07-09 18:08:00,3.09846,3.09916,3.0943,3.09602,8130000.0
2009-07-09 18:09:00,3.09853,3.10084,3.09562,3.09709,7250000.0
2009-07-09 18:10:00,3.10037,3.10228,3.09927,3.1018,5500000.0
2009-07-09 18:11:00,3.09903,3.10168,3.09831,3.10168,8750000.0
2009-07-09 18:12:00,3.10088,3.10348,3.10003,3.10195,5500000.0
2009-07-09 18:13:00,3.10051,3.10261,3.09947,3.10104,5500000.0
2009-07-09 18:14:00,3.10335,3.10392,3.10144,3.10164,13750000.0
2009-07-09 18:15:00,3.10334,3.10375,3.09871,3.09871,8500000.0
2009-07-09 18:16:00,3.10193,3.10413,3.09811,3.0998,11250000.0
2009-07-09 18:17:00,3.09985,3.10179,3.09658,3.09921,16000000.0
2009-07-09 18:18:00,3.09742,3.10183,3.09623,3.09623,14000000.0
2009-07-09 18:19:00,3.10143,3.10226,3.09735,3.10083,8500000.0
2009-07-09 18:20:00,3.09943,3.10124,3.09758,3.10084,8750000.0
2009-07-09 18:21:00,3.09888,3.10068,3.09618,3.0994,5750000.0
2009-07-09 18:22:00,3.0926,3.09761,3.08998,3.09504,10750000.0
2009-07-09 18:23:00,3.09549,3.09549,3.09258,3.0933,7000000.0
2009-07-09 18:24:00,3.09593,3.09638,3.09042,3.09359,13000000.0
2009-07-09 18:25:00,3.09245,3.09629,3.09245,3.09367,10000000.0
2009-07-09 18:26:00,3.09541,3.097,3.08973,3.09096,6000000.0
2009-07-09 18:27:00,3.08972,3.09315,3.08667,3.09188,9250000.0
2009-07-09 18:28:00,3.09286,3.09286,3.08799,3.08914,13250000.0
2009-07-09 18:29:00,3.08841,3.09104,3.08687,3.08851,5500000.0
2009-07-09 18:30:00,3.08671,3.09012,3.08482,3.08963,17880000.0
2009-07-09 18:31:00,3.08975,3.09015,3.08668,3.08668,9880000.0
2009-07-09 18:32:00,3.08649,3.08922,3.08323,3.08709,14000000.0
2009-07-09 18:33:00,3.0886,3.09041,3.08811,3.08885,7750000.0
2009-07-09 18:34:00,3.08838,3.09084,3.08552,3.08553,13250000.0
2009-07-09 18:35:00,3.0855,3.08998,3.08541,3.08998,6000000.0
2009-07-09 18:36:00,3.08866,3.09016,3.08677,3.08836,10500000.0
2009-07-09 18:37:00,3.09081,3.09081,3.08628,3.09073,9250000.0
2009-07-09 18:38:00,3.08617,3.09136,3.08581,3.09136,12250000.0
2009-07-09 18:39:00,3.09062,3.09062,3.08593,3.08811,10250000.0
2009-07-09 18:40:00,3.0896,3.09134,3.08549,3.09134,6000000.0
2009-07-09 18:41:00,3.08808,3.09115,3.08515,3.08515,7500000.0
2009-07-09 18:42:00,3.08959,3.09113,3.08644,3.08932,7750000.0
2009-07-09 18:43:00,3.09182,3.09185,3.08579,3.09041,14380000.0
2009-07-09 18:44:00,3.0897,3.0927,3.08814,3.09237,16750000.0
2009-07-09 18:45:00,3.09123,3.09213,3.08612,3.08612,9250000.0
2009-07-09 18:46:00,3.0918,3.09278,3.08533,3.09278,15750000.0
2009-07-09 18:47:00,3.08969,3.09169,3.08539,3.09169,7250000.0
2009-07-09 18:48:00,3.09235,3.09288,3.0876,3.09249,9000000.0
2009-07-09 18:49:00,3.09306,3.0939,3.09139,3.09325,6880000.0
2009-07-09 18:50:00,3.09233,3.0944,3.09233,3.0944,7000000.0
2009-07-09 18:51:00,3.09508,3.09529,3.08826,3.08826,8500000.0
2009-07-09 18:52:00,3.09508,3.09508,3.08894,3.09211,7630000.0
2009-07-09 18:53:00,3.09466,3.09532,3.09273,3.09508,9000000.0
2009-07-09 18:54:00,3.09573,3.09573,3.09132,3.0923,17500000.0
2009-07-09 18:55:00,3.09278,3.09526,3.08782,3.09104,11000000.0
2009-07-09 18:56:00,3.09333,3.09439,3.08878,3.09029,14750000.0
2009-07-09 18:57:00,3.09339,3.09411,3.08796,3.09154,8000000.0
2009-07-09 18:58:00,3.09113,3.09393,3.08933,3.09251,14000000.0
2009-07-09 18:59:00,3.09187,3.09375,3.09054,3.09262,5630000.0
2009-07-09 19:00:00,3.09073,3.09296,3.08713,3.09296,11500000.0
2009-07-09 19:01:00,3.0946,3.09496,3.09157,3.09496,8130000.0
2009-07-09 19:02:00,3.09532,3.09553,3.0892,3.09504,13250000.0
2009-07-09 19:03:00,3.0921,3.0946,3.0921,3.09433,9880000.0
2009-07-09 19:04:00,3.09424,3.095,3.09261,3.09472,5750000.0
2009-07-09 19:05:00,3.09636,3.09732,3.09091,3.09439,7880000.0
2009-07-09 19:06:00,3.09261,3.09691,3.09261,3.09688,9750000.0
2009-07-09 19:07:00,3.09508,3.09915,3.09395,3.09459,7500000.0
2009-07-09 19:08:00,3.09628,3.09804,3.09458,3.09713,10250000.0
2009-07-09 19:09:00,3.09568,3.09663,3.09305,3.09312,6750000.0
2009-07-09 19:10:00,3.09518,3.0962,3.09253,3.09558,5250000.0
2009-07-09 19:11:00,3.09363,3.09645,3.09097,3.09455,13750000.0
2009-07-09 19:12:00,3.09159,3.09519,3.08979,3.0946,6000000.0
2009-07-09 19:13:00,3.094,3.09538,3.0903,3.0953,7750000.0
2009-07-09 19:14:00,3.09138,3.0936,3.09016,3.09259,9750000.0
2009-07-09 19:15:00,3.09094,3.09419,3.08714,3.09046,11000000.0
2009-07-09 19:16:00,3.09427,3.09427,3.08904,3.09074,15500000.0
2009-07-09 19:17:00,3.08896,3.0938,3.08896,3.09317,9000000.0
2009-07-09 19:18:00,3.08987,3.09449,3.08987,3.09081,11500000.0
2009-07-09 19:19:00,3.09191,3.09325,3.08937,3.08984,9130000.0
2009-07-09 19:20:00,3.09193,3.0934,3.0891,3.09162,8510000.0
2009-07-09 19:21:00,3.09259,3.09359,3.08716,3.09208,9000000.0
2009-07-09 19:22:00,3.09154,3.09496,3.09154,3.09339,11250000.0
2009-07-09 19:23:00,3.09368,3.09621,3.09329,3.09417,15250000.0
2009-07-09 19:24:00,3.09369,3.09479,3.08974,3.09414,5750000.0
2009-07-09 19:25:00,3.09256,3.09641,3.09023,3.09347,5630000.0
2009-07-09 19:26:00,3.09156,3.09427,3.09156,3.09275,5500000.0
2009-07-09 19:27:00,3.08997,3.09448,3.08997,3.09408,5500000.0
2009-07-09 19:28:00,3.08768,3.09383,3.08768,3.09169,7000000.0
2009-07-09 19:29:00,3.09244,3.09449,3.08975,3.0929,14500000.0
2009-07-09 19:30:00,3.09177,3.09365,3.09106,3.09365,5500000.0
2009-07-09 19:31:00,3.09291,3.09489,3.08925,3.09164,10750000.0
2009-07-09 19:32:00,3.0926,3.09338,3.09001,3.09198,6750000.0
2009-07-09 19:33:00,3.09176,3.09402,3.08822,3.093,8250000.0
2009-07-09 19:34:00,3.09399,3.0951,3.09251,3.09311,11380000.0
2009-07-09 19:35:00,3.09066,3.0948,3.0887,3.09166,9250000.0
2009-07-09 19:36:00,3.09064,3.09314,3.09064,3.09211,7750000.0
2009-07-09 19:37:00,3.09494,3.09494,3.09124,3.09265,11630000.0
2009-07-09 19:38:00,3.09284,3.0937,3.09015,3.09015,9000000.0
2009-07-09 19:39:00,3.09538,3.09538,3.09189,3.09189,5500000.0
2009-07-09 19:40:00,3.09296,3.09453,3.09156,3.09453,9630000.0
2009-07-09 19:41:00,3.09528,3.09528,3.08805,3.08805,8750000.0
2009-07-09 19:42:00,3.0926,3.09359,3.09132,3.09339,8750000.0
2009-07-09 19:43:00,3.09055,3.09392,3.09055,3.09392,6000000.0
2009-07-09 19:44:00,3.09239,3.09399,3.08992,3.09368,10500000.0
2009-07-09 19:45:00,3.09386,3.09511,3.09079,3.09135,9880000.0
2009-07-09 19:46:00,3.09116,3.09329,3.08953,3.0918,8000000.0
2009-07-09 19:47:00,3.09186,3.09468,3.09101,3.09426,10250000.0
2009-07-09 19:48:00,3.09299,3.09453,3.09298,3.09298,6880000.0
2009-07-09 19:49:00,3.09018,3.0947,3.08979,3.08979,7000000.0
2009-07-09 19:50:00,3.09211,3.09418,3.08892,3.09418,9000000.0
2009-07-09 19:51:00,3.09265,3.0966,3.09215,3.09603,11000000.0
2009-07-09 19:52:00,3.09191,3.09454,3.09142,3.09361,7250000.0
2009-07-09 19:53:00,3.09538,3.0958,3.08963,3.09091,7630000.0
2009-07-09 19:54:00,3.09443,3.09684,3.09217,3.09577,7500000.0
2009-07-09 19:55:00,3.09315,3.09602,3.09253,3.09318,12250000.0
2009-07-09 19:56:00,3.09423,3.09525,3.0907,3.09476,11130000.0
2009-07-09 19:57:00,3.0933,3.09703,3.08939,3.08939,17000000.0
2009-07-09 19:58:00,3.09376,3.09433,3.0908,3.0926,10500000.0
2009-07-09 19:59:00,3.09161,3.09392,3.09159,3.09392,8130000.0
2009-07-09 20:00:00,3.0932,3.09442,3.0921,3.09442,11000000.0
2009-07-09 20:01:00,3.08935,3.09337,3.08923,3.09216,7500000.0
2009-07-09 20:02:00,3.09312,3.09492,3.09153,3.09221,10880000.0
2009-07-09 20:03:00,3.09327,3.09417,3.09131,3.09219,7000000.0
2009-07-09 20:04:00,3.0928,3.09447,3.0913,3.09167,6000000.0
2009-07-09 20:05:00,3.09128,3.09615,3.09107,3.09615,9250000.0
2009-07-09 20:06:00,3.09103,3.09521,3.08991,3.09219,7500000.0
2009-07-09 20:07:00,3.09201,3.09432,3.0915,3.09429,12000000.0
2009-07-09 20:08:00,3.09128,3.09442,3.09071,3.09442,10000000.0
2009-07-09 20:09:00,3.09192,3.0938,3.08829,3.09209,13250000.0
2009-07-09 20:10:00,3.09368,3.09456,3.09159,3.09159,8750000.0
2009-07-09 20:11:00,3.09153,3.09378,3.09016,3.09174,11000000.0
2009-07-09 20:12:00,3.09417,3.09417,3.09005,3.09005,8880000.0
2009-07-09 20:13:00,3.0907,3.09319,3.0872,3.09103,6750000.0
2009-07-09 20:14:00,3.08935,3.09332,3.08935,3.09082,11750000.0
2009-07-09 20:15:00,3.0905,3.09289,3.0903,3.09147,8750000.0
2009-07-09 20:16:00,3.08946,3.09207,3.08827,3.08917,12630000.0
2009-07-09 20:17:00,3.08804,3.0925,3.08539,3.08772,12130000.0
2009-07-09 20:18:00,3.0904,3.09112,3.08617,3.08895,7250000.0
2009-07-09 20:19:00,3.08931,3.09125,3.08383,3.0894,7250000.0
2009-07-09 20:20:00,3.09207,3.09207,3.08782,3.08794,12750000.0
2009-07-09 20:21:00,3.08949,3.09133,3.08736,3.09047,11630000.0
2009-07-09 20:22:00,3.08875,3.09174,3.08875,3.08975,6000000.0
2009-07-09 20:23:00,3.08786,3.09176,3.08551,3.08551,8500000.0
2009-07-09 20:24:00,3.0886,3.09266,3.08801,3.08801,12750000.0
2009-07-09 20:25:00,3.09033,3.09296,3.0898,3.09016,9750000.0
2009-07-09 20:26:00,3.09119,3.09366,3.08765,3.08765,16380000.0
2009-07-09 20:27:00,3.09061,3.09165,3.08648,3.08715,8630000.0
2009-07-09 20:28:00,3.0914,3.09274,3.08907,3.09128,11500000.0
2009-07-09 20:29:00,3.09091,3.09187,3.08928,3.08928,9000000.0
2009-07-09 20:30:00,3.08921,3.09123,3.0875,3.09033,10500000.0
2009-07-09 20:31:00,3.08936,3.09104,3.08509,3.08847,7000000.0
2009-07-09 20:32:00,3.08907,3.09037,3.08742,3.08782,8000000.0
2009-07-09 20:33:00,3.08851,3.08989,3.08386,3.08593,10000000.0
2009-07-09 20:34:00,3.08887,3.09119,3.08871,3.09117,7000000.0
2009-07-09 20:35:00,3.08902,3.09139,3.08806,3.09139,5500000.0
2009-07-09 20:36:00,3.08933,3.09155,3.08933,3.08988,10500000.0
2009-07-09 20:37:00,3.09079,3.09258,3.08771,3.08964,11880000.0
2009-07-09 20:38:00,3.08994,3.09192,3.08917,3.09017,15130000.0
2009-07-09 20:39:00,3.09019,3.09156,3.08653,3.08653,8000000.0
2009-07-09 20:40:00,3.08997,3.09333,3.08827,3.09261,12630000.0
2009-07-09 20:41:00,3.0886,3.09366,3.08818,3.09083,14510000.0
2009-07-09 20:42:00,3.08921,3.09274,3.08771,3.08771,8250000.0
2009-07-09 20:43:00,3.09228,3.09245,3.08964,3.08964,7750000.0
2009-07-09 20:44:00,3.09042,3.09309,3.08723,3.09309,12750000.0
2009-07-09 20:45:00,3.08988,3.09259,3.08988,3.0907,7750000.0
2009-07-09 20:46:00,3.09196,3.09373,3.08973,3.09008,5500000.0
2009-07-09 20:47:00,3.09226,3.09314,3.0884,3.09235,7750000.0
2009-07-09 20:48:00,3.09121,3.09278,3.08698,3.09032,5750000.0
2009-07-09 20:49:00,3.09059,3.09407,3.08995,3.08995,7000000.0
2009-07-09 20:50:00,3.09324,3.09432,3.09015,3.0923,10250000.0
2009-07-09 20:51:00,3.08961,3.09525,3.08961,3.09129,9250000.0
2009-07-09 20:52:00,3.09174,3.0943,3.0888,3.09301,12500000.0
2009-07-09 20:53:00,3.09205,3.09462,3.09067,3.09403,7500000.0
2009-07-09 20:54:00,3.09221,3.09455,3.08968,3.0925,9630000.0
2009-07-09 20:55:00,3.09064,3.09543,3.08884,3.09543,10250000.0
2009-07-09 20:56:00,3.08976,3.09491,3.08976,3.09138,5250000.0
2009-07-09 20:57:00,3.09455,3.09621,3.09011,3.09306,12750000.0
2009-07-09 20:58:00,3.0958,3.09723,3.09261,3.09515,16750000.0
2009-07-09 20:59:00,3.09468,3.09782,3.09265,3.09527,11500000.0
2009-07-09 21:00:00,3.09423,3.09709,3.09283,3.09446,7250000.0
2009-07-09 21:01:00,3.09633,3.09728,3.09155,3.09586,8250000.0
2009-07-09 21:02:00,3.09465,3.09782,3.09177,3.09177,11000000.0
2009-07-09 21:03:00,3.0937,3.097,3.0937,3.09487,8250000.0
2009-07-09 21:04:00,3.09441,3.09778,3.09438,3.09638,8380000.0
2009-07-09 21:05:00,3.09325,3.0971,3.09325,3.09442,8130000.0
2009-07-09 21:06:00,3.09386,3.09614,3.0931,3.09353,6000000.0
2009-07-09 21:07:00,3.09525,3.09706,3.0936,3.09706,10000000.0
2009-07-09 21:08:00,3.09694,3.09773,3.09395,3.09696,12250000.0
2009-07-09 21:09:00,3.09644,3.09966,3.09427,3.09569,12250000.0
2009-07-09 21:10:00,3.09278,3.09709,3.09278,3.09436,9250000.0
2009-07-09 21:11:00,3.09417,3.09684,3.09415,3.09654,10000000.0
2009-07-09 21:12:00,3.0952,3.09601,3.09278,3.09601,7750000.0
2009-07-09 21:13:00,3.09147,3.09683,3.09147,3.09471,6750000.0
2009-07-09 21:14:00,3.09104,3.09785,3.09104,3.09572,8250000.0
2009-07-09 21:15:00,3.09448,3.09716,3.09323,3.09323,8000000.0
2009-07-09 21:16:00,3.09427,3.09742,3.09191,3.09333,9000000.0
2009-07-09 21:17:00,3.0921,3.09881,3.09132,3.09649,9750000.0
2009-07-09 21:18:00,3.09571,3.09658,3.09148,3.09579,6750000.0
2009-07-09 21:19:00,3.09493,3.09766,3.09493,3.09494,7750000.0
2009-07-09 21:20:00,3.09539,3.09681,3.09278,3.09488,6250000.0
2009-07-09 21:21:00,3.09394,3.09695,3.09394,3.09563,9250000.0
2009-07-09 21:22:00,3.09699,3.09699,3.09138,3.09258,8750000.0
2009-07-09 21:23:00,3.09663,3.09677,3.0948,3.09672,5500000.0
2009-07-09 21:24:00,3.09538,3.09769,3.09361,3.09483,9500000.0
2009-07-09 21:25:00,3.098,3.09817,3.09297,3.09427,13000000.0
2009-07-09 21:26:00,3.0953,3.09718,3.09458,3.09665,9500000.0
2009-07-09 21:27:00,3.09394,3.09748,3.09188,3.09188,6000000.0
2009-07-09 21:28:00,3.09107,3.09682,3.09107,3.09587,8250000.0
2009-07-09 21:29:00,3.09543,3.09777,3.0934,3.09777,6250000.0
2009-07-09 21:30:00,3.09665,3.09788,3.09269,3.09445,9260000.0
2009-07-09 21:31:00,3.09508,3.09793,3.09221,3.09374,9500000.0
2009-07-09 21:32:00,3.09386,3.0974,3.0931,3.09561,5750000.0
2009-07-09 21:33:00,3.09812,3.09939,3.09594,3.09594,8000000.0
2009-07-09 21:34:00,3.09592,3.09715,3.09498,3.09615,4130000.0
2009-07-09 21:35:00,3.09036,3.09817,3.09036,3.09557,7630000.0
2009-07-09 21:36:00,3.09604,3.09739,3.09371,3.09557,8380000.0
2009-07-09 21:37:00,3.09549,3.09757,3.09251,3.09601,9130000.0
2009-07-09 21:38:00,3.09595,3.09874,3.09495,3.09561,8250000.0
2009-07-09 21:39:00,3.09506,3.09811,3.09494,3.09755,14000000.0
2009-07-09 21:40:00,3.09577,3.09747,3.09372,3.09574,7750000.0
2009-07-09 21:41:00,3.09407,3.09643,3.09062,3.09062,6750000.0
2009-07-09 21:42:00,3.09629,3.0969,3.095,3.0969,6130000.0
2009-07-09 21:43:00,3.09494,3.09776,3.09268,3.09609,9500000.0
2009-07-09 21:44:00,3.09551,3.09794,3.09278,3.09681,5750000.0
2009-07-09 21:45:00,3.0973,3.0977,3.09524,3.09626,8750000.0
2009-07-09 21:46:00,3.09786,3.09827,3.09136,3.09136,5500000.0
2009-07-09 21:47:00,3.09482,3.09667,3.09329,3.09497,12250000.0
2009-07-09 21:48:00,3.09483,3.09747,3.09407,3.09455,10750000.0
2009-07-09 21:49:00,3.09483,3.09688,3.09169,3.09169,6750000.0
2009-07-09 21:50:00,3.09329,3.09789,3.09275,3.09568,6750000.0
2009-07-09 21:51:00,3.09315,3.09663,3.09315,3.09597,5250000.0
2009-07-09 21:52:00,3.0955,3.09755,3.09533,3.09533,10250000.0
2009-07-09 21:53:00,3.09656,3.09769,3.09505,3.09616,6000000.0
2009-07-09 21:54:00,3.09546,3.09707,3.09316,3.09489,9750000.0
2009-07-09 21:55:00,3.09499,3.09738,3.09254,3.09655,8000000.0
2009-07-09 21:56:00,3.09747,3.09777,3.0938,3.09429,6000000.0
2009-07-09 21:57:00,3.09298,3.09784,3.09298,3.09624,10000000.0
2009-07-09 21:58:00,3.09719,3.09812,3.09495,3.09495,8750000.0
2009-07-09 21:59:00,3.09361,3.09779,3.09065,3.09065,10000000.0
2009-07-09 22:00:00,3.09632,3.09888,3.0917,3.09738,19500000.0
2009-07-09 22:01:00,3.09615,3.09782,3.09501,3.09504,8750000.0
2009-07-09 22:02:00,3.09536,3.0986,3.09339,3.0986,12880000.0
2009-07-09 22:03:00,3.09579,3.09861,3.09022,3.09861,7000000.0
2009-07-09 22:04:00,3.09648,3.0983,3.09369,3.09633,17880000.0
2009-07-09 22:05:00,3.09586,3.09803,3.09482,3.09668,7750000.0
2009-07-09 22:06:00,3.09683,3.09697,3.0928,3.09667,17250000.0
2009-07-09 22:07:00,3.09506,3.09728,3.09292,3.09632,15000000.0
2009-07-09 22:08:00,3.09661,3.09701,3.09301,3.0943,17130000.0
2009-07-09 22:09:00,3.09447,3.09692,3.08967,3.09348,9500000.0
2009-07-09 22:10:00,3.0906,3.09785,3.0906,3.0978,18250000.0
2009-07-09 22:11:00,3.09521,3.098,3.09111,3.098,14380000.0
2009-07-09 22:12:00,3.09547,3.09875,3.09203,3.09203,15250000.0
2009-07-09 22:13:00,3.09588,3.09772,3.093,3.09689,21010000.0
2009-07-09 22:14:00,3.0949,3.09722,3.09401,3.09567,12250000.0
2009-07-09 22:15:00,3.09522,3.09627,3.09193,3.09513,5500000.0
2009-07-09 22:16:00,3.0954,3.09723,3.09289,3.0949,12000000.0
2009-07-09 22:17:00,3.09349,3.09635,3.09332,3.09554,8000000.0
2009-07-09 22:18:00,3.09284,3.09653,3.09284,3.09595,7500000.0
2009-07-09 22:19:00,3.09474,3.09634,3.09327,3.09433,13750000.0
2009-07-09 22:20:00,3.09423,3.09731,3.09349,3.09731,10500000.0
2009-07-09 22:21:00,3.09661,3.09761,3.09547,3.09665,13000000.0
2009-07-09 22:22:00,3.09657,3.09995,3.09564,3.09677,8880000.0
2009-07-09 22:23:00,3.0972,3.09862,3.09273,3.09862,8880000.0
2009-07-09 22:24:00,3.09282,3.09929,3.09282,3.09412,8000000.0
2009-07-09 22:25:00,3.09895,3.09895,3.09438,3.0984,7750000.0
2009-07-09 22:26:00,3.09607,3.0979,3.0936,3.09545,12130000.0
2009-07-09 22:27:00,3.09355,3.09851,3.09312,3.09712,5250000.0
2009-07-09 22:28:00,3.09503,3.09631,3.09442,3.0955,13130000.0
2009-07-09 22:29:00,3.0942,3.09572,3.09237,3.09237,10250000.0
2009-07-09 22:30:00,3.09159,3.09608,3.09159,3.09185,6500000.0
2009-07-09 22:31:00,3.09248,3.0965,3.09248,3.09344,12630000.0
2009-07-09 22:32:00,3.09657,3.09657,3.08983,3.09447,6000000.0
2009-07-09 22:33:00,3.09395,3.09403,3.08943,3.09403,13000000.0
2009-07-09 22:34:00,3.09429,3.09614,3.09123,3.09434,6750000.0
2009-07-09 22:35:00,3.09473,3.09616,3.09055,3.09595,12260000.0
2009-07-09 22:36:00,3.09127,3.09686,3.09127,3.09332,11750000.0
2009-07-09 22:37:00,3.09205,3.09386,3.09143,3.09227,8500000.0
2009-07-09 22:38:00,3.09575,3.09651,3.09259,3.09365,14250000.0
2009-07-09 22:39:00,3.09403,3.09549,3.09146,3.09498,10000000.0
2009-07-09 22:40:00,3.09167,3.09642,3.09036,3.0961,10380000.0
2009-07-09 22:41:00,3.09008,3.096,3.09008,3.09427,7750000.0
2009-07-09 22:42:00,3.09394,3.09617,3.08983,3.09326,6750000.0
2009-07-09 22:43:00,3.09485,3.09686,3.0936,3.0936,11750000.0
2009-07-09 22:44:00,3.09054,3.097,3.09054,3.097,8130000.0
2009-07-09 22:45:00,3.09511,3.09673,3.09391,3.0957,13260000.0
2009-07-09 22:46:00,3.09359,3.09728,3.09186,3.09475,9500000.0
2009-07-09 22:47:00,3.09442,3.09716,3.093,3.09382,6750000.0
2009-07-09 22:48:00,3.09595,3.09691,3.09104,3.09218,7630000.0
2009-07-09 22:49:00,3.09497,3.09707,3.09271,3.0947,6500000.0
2009-07-09 22:50:00,3.09484,3.09679,3.09359,3.09468,8250000.0
2009-07-09 22:51:00,3.09693,3.09739,3.09501,3.09616,7760000.0
2009-07-09 22:52:00,3.09226,3.09545,3.09092,3.09496,9630000.0
2009-07-09 22:53:00,3.09521,3.09724,3.09282,3.09628,9250000.0
2009-07-09 22:54:00,3.0945,3.09821,3.09305,3.09619,7750000.0
2009-07-09 22:55:00,3.09651,3.09984,3.09649,3.09726,7250000.0
2009-07-09 22:56:00,3.09772,3.09921,3.09724,3.09792,7500000.0
2009-07-09 22:57:00,3.09707,3.10063,3.09582,3.10011,13880000.0
2009-07-09 22:58:00,3.09654,3.09998,3.09379,3.09745,11500000.0
2009-07-09 22:59:00,3.09842,3.09983,3.09653,3.09816,15000000.0
2009-07-09 23:00:00,3.09802,3.10027,3.09417,3.09542,9000000.0
2009-07-09 23:01:00,3.09793,3.10038,3.09653,3.10038,16130000.0
2009-07-09 23:02:00,3.09623,3.09925,3.09434,3.09682,7000000.0
2009-07-09 23:03:00,3.0982,3.09986,3.09564,3.09884,11500000.0
2009-07-09 23:04:00,3.09854,3.09986,3.09524,3.09737,9250000.0
2009-07-09 23:05:00,3.09607,3.09776,3.09389,3.09776,8250000.0
2009-07-09 23:06:00,3.09651,3.09852,3.09382,3.0961,10000000.0
2009-07-09 23:07:00,3.09726,3.09941,3.09551,3.09798,10250000.0
2009-07-09 23:08:00,3.09675,3.09896,3.09445,3.09759,10750000.0
2009-07-09 23:09:00,3.09565,3.0982,3.0928,3.09782,10500000.0
2009-07-09 23:10:00,3.09726,3.09866,3.09509,3.09866,12000000.0
2009-07-09 23:11:00,3.09803,3.09803,3.09449,3.09711,15750000.0
2009-07-09 23:12:00,3.09551,3.09884,3.09535,3.09749,11880000.0
2009-07-09 23:13:00,3.0969,3.09787,3.09438,3.09438,7250000.0
2009-07-09 23:14:00,3.09698,3.09861,3.09584,3.09662,6380000.0
2009-07-09 23:15:00,3.0968,3.0968,3.09269,3.09621,6750000.0
2009-07-09 23:16:00,3.09648,3.09833,3.09576,3.09576,9250000.0
2009-07-09 23:17:00,3.09862,3.09862,3.09581,3.09581,12250000.0
2009-07-09 23:18:00,3.09615,3.09748,3.09271,3.09694,9880000.0
2009-07-09 23:19:00,3.0951,3.09655,3.09124,3.09655,11630000.0
2009-07-09 23:20:00,3.09463,3.09712,3.09463,3.09651,8500000.0
2009-07-09 23:21:00,3.09616,3.09783,3.09436,3.09783,10250000.0
2009-07-09 23:22:00,3.09593,3.09788,3.09572,3.09633,7500000.0
2009-07-09 23:23:00,3.09715,3.0979,3.09578,3.09588,6630000.0
2009-07-09 23:24:00,3.09681,3.09828,3.09571,3.09828,6380000.0
2009-07-09 23:25:00,3.0958,3.0966,3.09383,3.09582,8130000.0
2009-07-09 23:26:00,3.09558,3.09839,3.09472,3.09657,8750000.0
2009-07-09 23:27:00,3.09506,3.09777,3.09348,3.09756,5510000.0
2009-07-09 23:29:00,3.09535,3.09611,3.09303,3.09535,8500000.0
2009-07-09 23:30:00,3.09666,3.09666,3.09273,3.09565,10500000.0
2009-07-09 23:32:00,3.09578,3.09791,3.09356,3.09495,10750000.0
2009-07-09 23:33:00,3.09606,3.09652,3.09413,3.09576,7000000.0
2009-07-09 23:34:00,3.09223,3.09677,3.09223,3.09677,6000000.0
2009-07-09 23:35:00,3.09613,3.09673,3.0936,3.0936,9500000.0
2009-07-09 23:36:00,3.09582,3.09687,3.0945,3.09588,9750000.0
2009-07-09 23:37:00,3.09534,3.09662,3.09464,3.09503,10750000.0
2009-07-09 23:38:00,3.09668,3.09837,3.09583,3.0965,10000000.0
2009-07-09 23:40:00,3.09681,3.0969,3.09299,3.0969,11000000.0
2009-07-09 23:41:00,3.09722,3.09951,3.09664,3.0969,9130000.0
2009-07-09 23:42:00,3.09822,3.09902,3.09713,3.09902,12760000.0
2009-07-09 23:43:00,3.09615,3.09889,3.09615,3.09742,5750000.0
2009-07-09 23:44:00,3.09367,3.09972,3.09367,3.09972,6380000.0
2009-07-09 23:45:00,3.09836,3.09874,3.09216,3.09729,9130000.0
2009-07-09 23:46:00,3.09666,3.09888,3.09352,3.097,10010000.0
2009-07-09 23:47:00,3.09484,3.09839,3.09484,3.09746,7130000.0
2009-07-09 23:49:00,3.09684,3.09811,3.09428,3.09737,8250000.0
2009-07-09 23:50:00,3.09702,3.09835,3.09702,3.09835,7500000.0
2009-07-09 23:51:00,3.09617,3.09771,3.09556,3.09771,11000000.0
2009-07-09 23:52:00,3.09842,3.09867,3.09372,3.09839,6380000.0
2009-07-09 23:53:00,3.09623,3.0963,3.09248,3.0961,5250000.0
2009-07-09 23:54:00,3.0957,3.09811,3.0957,3.0972,6000000.0
2009-07-09 23:55:00,3.09614,3.09646,3.09438,3.09618,9250000.0
2009-07-09 23:56:00,3.09773,3.09773,3.09255,3.09564,8750000.0
2009-07-09 23:57:00,3.09697,3.0984,3.09239,3.0984,4000000.0
2009-07-09 23:58:00,3.09712,3.09897,3.09371,3.09624,9000000.0
2009-07-09 23:59:00,3.10009,3.10062,3.09545,3.09709,10500000.0
2009-07-10 00:00:00,3.09429,3.09908,3.09407,3.09407,11880000.0
2009-07-10 00:01:00,3.09757,3.09906,3.09626,3.09682,7750000.0
2009-07-10 00:02:00,3.09751,3.09853,3.09417,3.09775,8750000.0
2009-07-10 00:03:00,3.09692,3.09943,3.09692,3.0976,7750000.0
2009-07-10 00:04:00,3.09723,3.09925,3.09447,3.09657,8000000.0
2009-07-10 00:05:00,3.09907,3.09907,3.09402,3.09622,8250000.0
2009-07-10 00:06:00,3.09696,3.09985,3.09696,3.09827,10750000.0
2009-07-10 00:07:00,3.09755,3.09977,3.09566,3.09977,7250000.0
2009-07-10 00:08:00,3.09738,3.09936,3.09519,3.09726,9750000.0
2009-07-10 00:09:00,3.0965,3.09971,3.0965,3.09971,7000000.0
2009-07-10 00:10:00,3.09753,3.09839,3.09578,3.09732,11750000.0
2009-07-10 00:11:00,3.09643,3.09812,3.09307,3.09718,9630000.0
2009-07-10 00:12:00,3.09673,3.0993,3.0963,3.09687,6000000.0
2009-07-10 00:13:00,3.09641,3.09908,3.09615,3.09853,6000000.0
2009-07-10 00:14:00,3.09708,3.1008,3.09634,3.0978,14510000.0
2009-07-10 00:15:00,3.09872,3.09935,3.09789,3.09789,3750000.0
2009-07-10 00:16:00,3.09771,3.10002,3.09642,3.09642,7500000.0
2009-07-10 00:17:00,3.09839,3.09978,3.09713,3.09877,9500000.0
2009-07-10 00:18:00,3.09815,3.09951,3.09524,3.09731,7000000.0
2009-07-10 00:19:00,3.09922,3.09956,3.09697,3.09824,9000000.0
2009-07-10 00:20:00,3.09778,3.10053,3.09729,3.09758,13500000.0
2009-07-10 00:21:00,3.09226,3.09979,3.09226,3.09824,7880000.0
2009-07-10 00:22:00,3.09977,3.09977,3.09548,3.09749,8500000.0
2009-07-10 00:23:00,3.09438,3.0998,3.0933,3.0998,9130000.0
2009-07-10 00:24:00,3.09868,3.09929,3.09703,3.09899,7750000.0
2009-07-10 00:25:00,3.09733,3.0999,3.09499,3.09647,13000000.0
2009-07-10 00:26:00,3.0978,3.10014,3.09662,3.09766,10500000.0
2009-07-10 00:27:00,3.09872,3.1008,3.09502,3.1008,12750000.0
2009-07-10 00:28:00,3.09779,3.09837,3.09472,3.09837,10000000.0
2009-07-10 00:29:00,3.10081,3.10123,3.09727,3.09768,10380000.0
2009-07-10 00:30:00,3.09749,3.10024,3.09451,3.10024,8000000.0
2009-07-10 00:31:00,3.09423,3.09979,3.09423,3.09613,8250000.0
2009-07-10 00:32:00,3.09773,3.09973,3.09563,3.09663,10500000.0
2009-07-10 00:33:00,3.09779,3.09862,3.09426,3.09862,5500000.0
2009-07-10 00:34:00,3.09785,3.0994,3.09506,3.0994,6500000.0
2009-07-10 00:36:00,3.10008,3.10026,3.09704,3.09757,8500000.0
2009-07-10 00:37:00,3.09793,3.09891,3.09672,3.09672,7750000.0
2009-07-10 00:38:00,3.09742,3.1021,3.0962,3.09715,9380000.0
2009-07-10 00:39:00,3.09369,3.09999,3.09369,3.09731,8130000.0
2009-07-10 00:40:00,3.09663,3.09894,3.09504,3.09825,6250000.0
2009-07-10 00:41:00,3.09696,3.09995,3.09582,3.09981,11250000.0
2009-07-10 00:42:00,3.09729,3.09995,3.09379,3.09995,10250000.0
2009-07-10 00:43:00,3.10067,3.10067,3.09392,3.09764,10750000.0
2009-07-10 00:44:00,3.09707,3.09955,3.09288,3.09897,7130000.0
2009-07-10 00:45:00,3.0957,3.09833,3.0957,3.09728,5880000.0
2009-07-10 00:46:00,3.09825,3.09902,3.09487,3.0967,6250000.0
2009-07-10 00:48:00,3.09984,3.09984,3.09512,3.09551,6250000.0
2009-07-10 00:49:00,3.09704,3.09935,3.0948,3.09733,9880000.0
2009-07-10 00:50:00,3.10002,3.10002,3.09685,3.09744,8130000.0
2009-07-10 00:51:00,3.10003,3.10063,3.09898,3.09963,8500000.0
2009-07-10 00:53:00,3.09474,3.09706,3.09126,3.0945,10630000.0
2009-07-10 00:54:00,3.09783,3.09919,3.0917,3.0917,8750000.0
2009-07-10 00:55:00,3.09672,3.09928,3.09379,3.09757,9380000.0
2009-07-10 00:56:00,3.0928,3.09908,3.0928,3.09858,11380000.0
2009-07-10 00:57:00,3.09304,3.09736,3.09304,3.0955,5750000.0
2009-07-10 00:58:00,3.09637,3.09854,3.09403,3.09555,7500000.0
2009-07-10 00:59:00,3.09623,3.09854,3.09399,3.09692,6130000.0
2009-07-10 01:00:00,3.09368,3.09963,3.09368,3.09818,10750000.0
2009-07-10 01:01:00,3.09655,3.0982,3.09603,3.09774,5500000.0
2009-07-10 01:02:00,3.09743,3.09888,3.09397,3.09728,6500000.0
2009-07-10 01:03:00,3.09706,3.09959,3.09412,3.09932,7250000.0
2009-07-10 01:04:00,3.09721,3.09947,3.09463,3.09878,7880000.0
2009-07-10 01:05:00,3.09755,3.09918,3.09678,3.09801,15750000.0
2009-07-10 01:06:00,3.0975,3.09968,3.09448,3.09799,8250000.0
2009-07-10 01:07:00,3.09598,3.10037,3.09467,3.10037,11630000.0
2009-07-10 01:08:00,3.09818,3.10012,3.09494,3.09494,7500000.0
2009-07-10 01:09:00,3.0978,3.09886,3.09323,3.09624,6500000.0
2009-07-10 01:10:00,3.09618,3.09956,3.09436,3.09947,11130000.0
2009-07-10 01:11:00,3.09577,3.09862,3.09396,3.09748,7750000.0
2009-07-10 01:12:00,3.09694,3.09851,3.09639,3.09851,12500000.0
2009-07-10 01:14:00,3.09979,3.09979,3.09705,3.09904,15000000.0
2009-07-10 01:15:00,3.09779,3.09996,3.09583,3.09883,9000000.0
2009-07-10 01:16:00,3.09977,3.1006,3.09563,3.09866,5130000.0
2009-07-10 01:17:00,3.09904,3.10037,3.09594,3.10037,7880000.0
2009-07-10 01:18:00,3.09781,3.09971,3.09453,3.09487,5750000.0
2009-07-10 01:19:00,3.09616,3.1,3.09616,3.1,16500000.0
2009-07-10 01:20:00,3.09869,3.09942,3.09819,3.0987,10000000.0
2009-07-10 01:21:00,3.09826,3.10048,3.09818,3.09922,5500000.0
2009-07-10 01:22:00,3.09946,3.10135,3.09885,3.09944,5250000.0
2009-07-10 01:23:00,3.10019,3.10037,3.09498,3.09498,8250000.0
2009-07-10 01:24:00,3.09735,3.10172,3.09735,3.10172,6130000.0
2009-07-10 01:25:00,3.09887,3.10203,3.09887,3.10203,9750000.0
2009-07-10 01:26:00,3.10199,3.10199,3.0959,3.09846,6000000.0
2009-07-10 01:27:00,3.10055,3.10166,3.09624,3.09921,7500000.0
2009-07-10 01:28:00,3.09956,3.10106,3.09547,3.09906,19880000.0
2009-07-10 01:29:00,3.10094,3.10094,3.09566,3.09814,5500000.0
2009-07-10 01:30:00,3.09585,3.10034,3.09347,3.09912,10750000.0
2009-07-10 01:31:00,3.09559,3.10079,3.09559,3.09753,21000000.0
2009-07-10 01:32:00,3.09726,3.0985,3.09512,3.09794,6250000.0
2009-07-10 01:33:00,3.09865,3.10022,3.09383,3.09806,20000000.0
2009-07-10 01:34:00,3.09922,3.10059,3.09817,3.09932,7000000.0
2009-07-10 01:35:00,3.09744,3.0998,3.09744,3.09782,8630000.0
2009-07-10 01:36:00,3.09837,3.09968,3.09686,3.09912,8750000.0
2009-07-10 01:37:00,3.09861,3.09928,3.09412,3.09787,8750000.0
2009-07-10 01:38:00,3.09947,3.09987,3.09763,3.0981,5250000.0
2009-07-10 01:39:00,3.09869,3.10046,3.09681,3.09853,8500000.0
2009-07-10 01:40:00,3.0962,3.10032,3.0962,3.10006,8500000.0
2009-07-10 01:41:00,3.09802,3.0989,3.09511,3.09766,10750000.0
2009-07-10 01:42:00,3.10032,3.10032,3.09739,3.09896,9750000.0
2009-07-10 01:43:00,3.0958,3.10071,3.0958,3.10071,5250000.0
2009-07-10 01:45:00,3.10057,3.10057,3.09682,3.09848,7750000.0
2009-07-10 01:46:00,3.09622,3.10068,3.09622,3.0991,6750000.0
2009-07-10 01:47:00,3.10198,3.10242,3.0977,3.10202,6000000.0
2009-07-10 01:48:00,3.09959,3.10198,3.09959,3.10016,9000000.0
2009-07-10 01:49:00,3.10043,3.10199,3.09724,3.10049,9250000.0
2009-07-10 01:50:00,3.09874,3.10279,3.09654,3.10279,7750000.0
2009-07-10 01:51:00,3.09973,3.10156,3.0962,3.0995,6750000.0
2009-07-10 01:52:00,3.10088,3.10116,3.09594,3.09915,6000000.0
2009-07-10 01:53:00,3.09733,3.10072,3.09733,3.09934,6500000.0
2009-07-10 01:54:00,3.09815,3.10162,3.09815,3.10162,6500000.0
2009-07-10 01:56:00,3.10099,3.10105,3.09518,3.10105,20130000.0
2009-07-10 01:57:00,3.09656,3.09971,3.09656,3.09932,11250000.0
2009-07-10 01:58:00,3.09862,3.09862,3.09853,3.09861,8000000.0
2009-07-10 02:00:00,3.09901,3.09901,3.09901,3.09901,750000.0
2009-07-10 02:01:00,3.10124,3.10136,3.09736,3.10081,6500000.0
2009-07-10 02:02:00,3.09956,3.10186,3.09624,3.10017,15250000.0
2009-07-10 02:03:00,3.10204,3.10204,3.09782,3.1007,6750000.0
2009-07-10 02:04:00,3.101,3.10129,3.09595,3.09742,20750000.0
2009-07-10 02:05:00,3.09988,3.10245,3.09756,3.09976,9000000.0
2009-07-10 02:06:00,3.09621,3.1023,3.09621,3.1023,6250000.0
2009-07-10 02:07:00,3.10003,3.10227,3.09754,3.10174,11500000.0
2009-07-10 02:08:00,3.10137,3.10225,3.09952,3.10004,7500000.0
2009-07-10 02:09:00,3.1001,3.1026,3.09834,3.10063,8750000.0
2009-07-10 02:10:00,3.09997,3.10225,3.09992,3.1004,9000000.0
2009-07-10 02:11:00,3.09763,3.10207,3.09727,3.1001,7500000.0
2009-07-10 02:12:00,3.10228,3.10231,3.10038,3.10121,8880000.0
2009-07-10 02:13:00,3.09744,3.10244,3.09744,3.10203,10500000.0
2009-07-10 02:14:00,3.10146,3.10251,3.09623,3.10158,13750000.0
2009-07-10 02:15:00,3.10171,3.10625,3.09878,3.10227,16630000.0
2009-07-10 02:16:00,3.10096,3.10287,3.09634,3.10246,8500000.0
2009-07-10 02:17:00,3.09915,3.10361,3.09914,3.10118,8500000.0
2009-07-10 02:18:00,3.10134,3.10346,3.09999,3.10107,11000000.0
2009-07-10 02:19:00,3.09916,3.1033,3.09916,3.10114,8250000.0
2009-07-10 02:20:00,3.10228,3.10437,3.10007,3.10239,5380000.0
2009-07-10 02:21:00,3.1023,3.10447,3.10054,3.10054,6500000.0
2009-07-10 02:22:00,3.09913,3.10196,3.09548,3.09726,12250000.0
2009-07-10 02:23:00,3.10041,3.10389,3.10041,3.1014,7000000.0
2009-07-10 02:24:00,3.10112,3.10427,3.10062,3.10334,10000000.0
2009-07-10 02:25:00,3.0996,3.10213,3.09676,3.10213,11500000.0
2009-07-10 02:26:00,3.10056,3.10158,3.10001,3.10126,6630000.0
2009-07-10 02:27:00,3.10006,3.10234,3.09729,3.10138,13500000.0
2009-07-10 02:28:00,3.10095,3.10208,3.09699,3.10118,7000000.0
2009-07-10 02:29:00,3.09808,3.10345,3.09808,3.10345,8000000.0
2009-07-10 02:30:00,3.09904,3.10305,3.09904,3.10119,12250000.0
2009-07-10 02:31:00,3.10102,3.10379,3.09951,3.10108,9380000.0
2009-07-10 02:32:00,3.1046,3.1046,3.10117,3.10235,11250000.0
2009-07-10 02:33:00,3.09814,3.10339,3.09576,3.09576,12000000.0
2009-07-10 02:34:00,3.104,3.10491,3.09971,3.10133,10500000.0
2009-07-10 02:35:00,3.09903,3.10354,3.09866,3.09866,7000000.0
2009-07-10 02:36:00,3.10154,3.10344,3.09902,3.09902,8500000.0
2009-07-10 02:37:00,3.10275,3.10773,3.10082,3.10596,14750000.0
2009-07-10 02:38:00,3.10276,3.10392,3.10126,3.10126,13130000.0
2009-07-10 02:39:00,3.10199,3.10313,3.10022,3.10121,9000000.0
2009-07-10 02:40:00,3.10148,3.10272,3.09954,3.10199,11250000.0
2009-07-10 02:41:00,3.10316,3.10472,3.10042,3.10431,17000000.0
2009-07-10 02:42:00,3.10103,3.10386,3.09967,3.1015,9880000.0
2009-07-10 02:43:00,3.10119,3.10359,3.09956,3.10338,8750000.0
2009-07-10 02:44:00,3.10126,3.10332,3.10083,3.10243,11000000.0
2009-07-10 02:45:00,3.10132,3.10326,3.09932,3.1028,10880000.0
2009-07-10 02:46:00,3.10216,3.10481,3.09993,3.09993,10880000.0
2009-07-10 02:47:00,3.10196,3.10422,3.10168,3.1027,5380000.0
2009-07-10 02:48:00,3.10157,3.10462,3.09993,3.10302,16250000.0
2009-07-10 02:49:00,3.10305,3.10614,3.09985,3.10304,8750000.0
2009-07-10 02:50:00,3.10691,3.10691,3.10325,3.10359,7000000.0
2009-07-10 02:51:00,3.10477,3.1056,3.1041,3.10462,5750000.0
2009-07-10 02:52:00,3.1022,3.10549,3.1022,3.10465,14500000.0
2009-07-10 02:53:00,3.10501,3.10556,3.10326,3.10326,5500000.0
2009-07-10 02:54:00,3.10389,3.10533,3.10104,3.10415,5500000.0
2009-07-10 02:55:00,3.10387,3.10654,3.10347,3.10513,5500000.0
2009-07-10 02:56:00,3.10455,3.10516,3.10006,3.10308,6250000.0
2009-07-10 02:57:00,3.1017,3.10516,3.10143,3.10202,13750000.0
2009-07-10 02:58:00,3.10318,3.10522,3.10136,3.1021,10000000.0
2009-07-10 02:59:00,3.10381,3.10519,3.10133,3.10383,16250000.0
2009-07-10 03:00:00,3.10508,3.10541,3.10094,3.10453,8380000.0
2009-07-10 03:01:00,3.10297,3.10574,3.10109,3.10561,14750000.0
2009-07-10 03:02:00,3.10355,3.10513,3.09834,3.09834,4000000.0
2009-07-10 03:03:00,3.10317,3.10571,3.10146,3.10376,17130000.0
2009-07-10 03:04:00,3.10357,3.10546,3.10227,3.10307,10750000.0
2009-07-10 03:05:00,3.10322,3.10531,3.10142,3.1023,12500000.0
2009-07-10 03:06:00,3.10266,3.10597,3.10162,3.10425,10250000.0
2009-07-10 03:07:00,3.1019,3.1047,3.1019,3.10381,8500000.0
2009-07-10 03:08:00,3.10291,3.10506,3.10291,3.10296,12250000.0
2009-07-10 03:09:00,3.10228,3.10557,3.10111,3.10478,8500000.0
2009-07-10 03:11:00,3.10297,3.1056,3.10039,3.10039,11500000.0
2009-07-10 03:12:00,3.10274,3.10591,3.10246,3.10429,8250000.0
2009-07-10 03:13:00,3.10316,3.10473,3.10066,3.1007,13000000.0
2009-07-10 03:14:00,3.10334,3.10436,3.1017,3.10235,11750000.0
2009-07-10 03:15:00,3.10131,3.10547,3.10056,3.10262,9000000.0
2009-07-10 03:16:00,3.10331,3.10451,3.10059,3.10059,9500000.0
2009-07-10 03:17:00,3.10169,3.10436,3.09979,3.10381,9510000.0
2009-07-10 03:18:00,3.10245,3.10406,3.10221,3.10221,7750000.0
2009-07-10 03:19:00,3.10239,3.10498,3.09931,3.10141,16000000.0
2009-07-10 03:20:00,3.1026,3.10307,3.10191,3.10278,6130000.0
2009-07-10 03:21:00,3.10317,3.10378,3.09873,3.10017,7380000.0
2009-07-10 03:22:00,3.10307,3.10431,3.09761,3.09761,9630000.0
2009-07-10 03:23:00,3.1044,3.1044,3.09816,3.10173,8750000.0
2009-07-10 03:24:00,3.10002,3.10462,3.09763,3.09912,15130000.0
2009-07-10 03:25:00,3.1021,3.10322,3.09964,3.10177,5880000.0
2009-07-10 03:26:00,3.10202,3.10359,3.10088,3.10088,11750000.0
2009-07-10 03:27:00,3.10156,3.10282,3.09803,3.1007,8250000.0
2009-07-10 03:28:00,3.10087,3.10326,3.10001,3.10141,6890000.0
2009-07-10 03:29:00,3.10149,3.10347,3.10127,3.1024,7750000.0
2009-07-10 03:30:00,3.09895,3.1052,3.09895,3.10233,11000000.0
2009-07-10 03:31:00,3.1025,3.10483,3.1008,3.10399,8000000.0
2009-07-10 03:32:00,3.10234,3.10505,3.10096,3.10235,14750000.0
2009-07-10 03:33:00,3.10366,3.10408,3.09939,3.10038,10500000.0
2009-07-10 03:34:00,3.10154,3.10469,3.09811,3.10256,7880000.0
2009-07-10 03:35:00,3.10356,3.10481,3.10113,3.10316,5250000.0
2009-07-10 03:36:00,3.10327,3.10515,3.1019,3.10394,7630000.0
2009-07-10 03:37:00,3.10274,3.10394,3.10257,3.10345,11250000.0
2009-07-10 03:38:00,3.10171,3.10418,3.10065,3.10065,7130000.0
2009-07-10 03:39:00,3.1025,3.10409,3.10073,3.10267,10380000.0
2009-07-10 03:40:00,3.09942,3.10426,3.09942,3.10399,10500000.0
2009-07-10 03:41:00,3.1023,3.10384,3.10035,3.10035,6750000.0
2009-07-10 03:42:00,3.10089,3.10381,3.10089,3.10169,8750000.0
2009-07-10 03:43:00,3.10145,3.10445,3.09983,3.09983,7750000.0
2009-07-10 03:44:00,3.10264,3.10267,3.09993,3.10144,5510000.0
2009-07-10 03:45:00,3.10007,3.10478,3.10007,3.10235,7250000.0
2009-07-10 03:46:00,3.10673,3.10673,3.10023,3.10401,13750000.0
2009-07-10 03:47:00,3.10439,3.10555,3.09946,3.09946,7500000.0
2009-07-10 03:48:00,3.10356,3.10708,3.10224,3.10355,11140000.0
2009-07-10 03:49:00,3.10714,3.10755,3.10551,3.10755,8500000.0
2009-07-10 03:50:00,3.10474,3.10756,3.10364,3.10524,5880000.0
2009-07-10 03:51:00,3.10442,3.10811,3.10341,3.10625,9500000.0
2009-07-10 03:52:00,3.10467,3.10738,3.10197,3.10197,9000000.0
2009-07-10 03:53:00,3.10866,3.10866,3.10456,3.10456,7250000.0
2009-07-10 03:54:00,3.10549,3.10754,3.10379,3.10552,6250000.0
2009-07-10 03:55:00,3.10726,3.10833,3.10388,3.10515,12500000.0
2009-07-10 03:56:00,3.10327,3.10635,3.10166,3.10415,9250000.0
2009-07-10 03:57:00,3.10352,3.10766,3.10352,3.10566,9010000.0
2009-07-10 03:58:00,3.10832,3.10898,3.10247,3.1052,9500000.0
2009-07-10 03:59:00,3.1053,3.10722,3.10487,3.10487,6630000.0
2009-07-10 04:00:00,3.10528,3.10917,3.10473,3.10538,8500000.0
2009-07-10 04:01:00,3.10622,3.10887,3.10622,3.10768,8000000.0
2009-07-10 04:02:00,3.10629,3.10933,3.10629,3.10767,6750000.0
2009-07-10 04:03:00,3.10855,3.11055,3.10682,3.10682,7250000.0
2009-07-10 04:04:00,3.10703,3.10952,3.10568,3.10755,11750000.0
2009-07-10 04:05:00,3.10588,3.10611,3.10557,3.10557,7750000.0
2009-07-10 04:06:00,3.10667,3.10788,3.10552,3.10588,8250000.0
2009-07-10 04:07:00,3.10619,3.1081,3.10438,3.10621,8500000.0
2009-07-10 04:08:00,3.10569,3.1082,3.10097,3.10672,12000000.0
2009-07-10 04:09:00,3.1093,3.11147,3.10734,3.1096,10250000.0
2009-07-10 04:10:00,3.11059,3.11186,3.10745,3.10849,9000000.0
2009-07-10 04:11:00,3.10907,3.11228,3.10907,3.10951,9000000.0
2009-07-10 04:12:00,3.11077,3.1139,3.10984,3.11149,11880000.0
2009-07-10 04:13:00,3.11126,3.11385,3.10889,3.11229,18250000.0
2009-07-10 04:14:00,3.11157,3.11237,3.1098,3.11197,6000000.0
2009-07-10 04:15:00,3.11275,3.11275,3.11058,3.11185,7500000.0
2009-07-10 04:16:00,3.11021,3.11278,3.10799,3.10799,7500000.0
2009-07-10 04:17:00,3.11366,3.11366,3.11073,3.11197,7000000.0
2009-07-10 04:18:00,3.10992,3.11249,3.10878,3.11162,14250000.0
2009-07-10 04:19:00,3.1107,3.11248,3.10912,3.11175,11750000.0
2009-07-10 04:20:00,3.11209,3.11239,3.10855,3.1117,6250000.0
2009-07-10 04:21:00,3.11026,3.11296,3.10871,3.11296,7500000.0
2009-07-10 04:22:00,3.11005,3.11267,3.10916,3.11157,7750000.0
2009-07-10 04:23:00,3.11216,3.11295,3.10892,3.11289,9500000.0
2009-07-10 04:24:00,3.11126,3.11297,3.10859,3.11113,8630000.0
2009-07-10 04:25:00,3.11141,3.11358,3.10791,3.11168,8630000.0
2009-07-10 04:26:00,3.11145,3.11243,3.10964,3.10964,11750000.0
2009-07-10 04:27:00,3.11209,3.11282,3.11035,3.11035,10000000.0
2009-07-10 04:28:00,3.11129,3.11358,3.10827,3.10969,11630000.0
2009-07-10 04:29:00,3.1138,3.11384,3.11019,3.1132,9500000.0
2009-07-10 04:30:00,3.10988,3.114,3.10936,3.11276,9000000.0
2009-07-10 04:31:00,3.1086,3.11325,3.1086,3.1116,12130000.0
2009-07-10 04:32:00,3.11209,3.11395,3.11067,3.11205,7000000.0
2009-07-10 04:33:00,3.11278,3.11446,3.10896,3.10896,9250000.0
2009-07-10 04:34:00,3.10939,3.1148,3.10785,3.1101,9750000.0
2009-07-10 04:35:00,3.11371,3.11407,3.10961,3.11257,9500000.0
2009-07-10 04:36:00,3.11351,3.11351,3.10883,3.11068,7500000.0
2009-07-10 04:37:00,3.11134,3.11565,3.11044,3.11195,10750000.0
2009-07-10 04:38:00,3.11228,3.11462,3.11067,3.11094,13880000.0
2009-07-10 04:39:00,3.10868,3.1157,3.10868,3.11132,9250000.0
2009-07-10 04:40:00,3.11535,3.11535,3.11116,3.11437,12250000.0
2009-07-10 04:41:00,3.11254,3.11458,3.10916,3.11261,15380000.0
2009-07-10 04:42:00,3.11295,3.11457,3.10918,3.11221,15500000.0
2009-07-10 04:43:00,3.11259,3.11485,3.1091,3.11265,7000000.0
2009-07-10 04:44:00,3.11174,3.11425,3.11169,3.11169,9630000.0
2009-07-10 04:45:00,3.11458,3.115,3.10969,3.11048,10000000.0
2009-07-10 04:46:00,3.11234,3.11454,3.11234,3.11327,8500000.0
2009-07-10 04:47:00,3.10861,3.11428,3.10861,3.11239,9750000.0
2009-07-10 04:48:00,3.11376,3.11556,3.11132,3.11232,7500000.0
2009-07-10 04:49:00,3.11267,3.11739,3.11267,3.11619,9750000.0
2009-07-10 04:50:00,3.11389,3.11602,3.11045,3.11602,9750000.0
2009-07-10 04:51:00,3.11354,3.11682,3.11256,3.11256,5630000.0
2009-07-10 04:52:00,3.11523,3.11553,3.11002,3.11271,5250000.0
2009-07-10 04:53:00,3.11213,3.11527,3.11213,3.11527,8250000.0
2009-07-10 04:54:00,3.11257,3.11534,3.11146,3.11534,12000000.0
2009-07-10 04:55:00,3.11423,3.11605,3.11221,3.11264,7000000.0
2009-07-10 04:56:00,3.11266,3.11539,3.11092,3.11496,7750000.0
2009-07-10 04:57:00,3.11247,3.11502,3.10963,3.11308,7250000.0
2009-07-10 04:58:00,3.11528,3.11583,3.11033,3.11033,7880000.0
2009-07-10 04:59:00,3.11397,3.1161,3.11316,3.1161,13010000.0
2009-07-10 05:00:00,3.11541,3.11574,3.11071,3.11158,9000000.0
2009-07-10 05:01:00,3.11328,3.11434,3.11222,3.11222,6250000.0
2009-07-10 05:02:00,3.11471,3.11502,3.11041,3.11233,11130000.0
2009-07-10 05:03:00,3.11342,3.11565,3.11341,3.11565,7750000.0
2009-07-10 05:04:00,3.11345,3.115,3.11152,3.11325,15750000.0
2009-07-10 05:05:00,3.1147,3.11585,3.10908,3.11189,12250000.0
2009-07-10 05:06:00,3.11191,3.11622,3.11109,3.11444,12000000.0
2009-07-10 05:07:00,3.1137,3.11642,3.1137,3.11574,7000000.0
2009-07-10 05:08:00,3.11036,3.11544,3.10996,3.11544,5500000.0
2009-07-10 05:09:00,3.11353,3.11531,3.10962,3.11495,11000000.0
2009-07-10 05:10:00,3.11449,3.1155,3.10948,3.1119,9500000.0
2009-07-10 05:11:00,3.11268,3.11516,3.11268,3.11451,7500000.0
2009-07-10 05:12:00,3.11276,3.11546,3.11192,3.11294,15250000.0
2009-07-10 05:13:00,3.11361,3.11479,3.11107,3.11107,7500000.0
2009-07-10 05:14:00,3.10878,3.11527,3.10878,3.11396,5880000.0
2009-07-10 05:15:00,3.11403,3.11519,3.1103,3.11281,6630000.0
2009-07-10 05:16:00,3.11325,3.11627,3.11237,3.11237,11130000.0
2009-07-10 05:17:00,3.11614,3.11745,3.11489,3.11745,6630000.0
2009-07-10 05:18:00,3.1159,3.1159,3.11037,3.11037,8000000.0
2009-07-10 05:19:00,3.11556,3.11647,3.11025,3.11299,8000000.0
2009-07-10 05:20:00,3.11694,3.11694,3.11299,3.11383,10000000.0
2009-07-10 05:21:00,3.11676,3.11676,3.11128,3.11414,17500000.0
2009-07-10 05:22:00,3.11618,3.11717,3.11355,3.11355,7250000.0
2009-07-10 05:23:00,3.11464,3.11563,3.11113,3.11386,7250000.0
2009-07-10 05:24:00,3.11342,3.117,3.11193,3.11338,7380000.0
2009-07-10 05:25:00,3.11505,3.11633,3.11503,3.11633,7250000.0
2009-07-10 05:26:00,3.11374,3.11677,3.11171,3.11551,9130000.0
2009-07-10 05:27:00,3.11639,3.11656,3.11378,3.11626,9750000.0
2009-07-10 05:28:00,3.11414,3.116,3.11334,3.11463,5750000.0
2009-07-10 05:29:00,3.11405,3.11614,3.11123,3.1138,7750000.0
2009-07-10 05:30:00,3.11469,3.11614,3.11174,3.11471,9000000.0
2009-07-10 05:31:00,3.11518,3.11671,3.11315,3.11461,9250000.0
2009-07-10 05:32:00,3.11457,3.11557,3.11216,3.1146,10750000.0
2009-07-10 05:33:00,3.1171,3.1171,3.11381,3.11586,6630000.0
2009-07-10 05:34:00,3.11267,3.11637,3.11263,3.11497,7130000.0
2009-07-10 05:35:00,3.11598,3.1168,3.11266,3.11525,5500000.0
2009-07-10 05:36:00,3.11526,3.11815,3.11495,3.11495,6630000.0
2009-07-10 05:37:00,3.11606,3.11776,3.11448,3.11685,6130000.0
2009-07-10 05:38:00,3.11315,3.11808,3.11315,3.11808,20000000.0
2009-07-10 05:39:00,3.11709,3.11774,3.11076,3.11552,12000000.0
2009-07-10 05:40:00,3.11565,3.11666,3.11442,3.11442,10130000.0
2009-07-10 05:41:00,3.11462,3.11641,3.11035,3.11422,10750000.0
2009-07-10 05:42:00,3.11627,3.11627,3.10986,3.11605,6750000.0
2009-07-10 05:43:00,3.11649,3.11656,3.11126,3.113,5500000.0
2009-07-10 05:44:00,3.11057,3.11591,3.11057,3.11391,9250000.0
2009-07-10 05:45:00,3.11444,3.11516,3.11243,3.11362,8500000.0
2009-07-10 05:46:00,3.11208,3.11486,3.11208,3.11283,8000000.0
2009-07-10 05:47:00,3.11399,3.11506,3.11304,3.11304,7750000.0
2009-07-10 05:48:00,3.11055,3.11488,3.11055,3.11488,9500000.0
2009-07-10 05:49:00,3.11323,3.11516,3.11123,3.11123,7880000.0
2009-07-10 05:50:00,3.11206,3.11528,3.10816,3.10953,6250000.0
2009-07-10 05:51:00,3.11274,3.11525,3.11248,3.11293,13000000.0
2009-07-10 05:52:00,3.11548,3.11548,3.11168,3.11265,9500000.0
2009-07-10 05:53:00,3.11304,3.11455,3.11058,3.1129,14500000.0
2009-07-10 05:54:00,3.11456,3.11468,3.11371,3.11387,6000000.0
2009-07-10 05:55:00,3.11355,3.11441,3.11172,3.11172,9250000.0
2009-07-10 05:56:00,3.11205,3.11488,3.11161,3.11349,9500000.0
2009-07-10 05:57:00,3.11257,3.11523,3.10972,3.10972,8750000.0
2009-07-10 05:58:00,3.1125,3.11556,3.1125,3.11283,5500000.0
2009-07-10 05:59:00,3.10989,3.11464,3.10989,3.11274,6500000.0
2009-07-10 06:00:00,3.10787,3.11465,3.10787,3.11367,9250000.0
2009-07-10 06:01:00,3.11191,3.11426,3.10994,3.11326,12000000.0
2009-07-10 06:02:00,3.11159,3.11507,3.11065,3.1142,15750000.0
2009-07-10 06:03:00,3.11097,3.11433,3.11097,3.11433,11250000.0
2009-07-10 06:04:00,3.11276,3.1151,3.10909,3.10909,6750000.0
2009-07-10 06:05:00,3.11196,3.1147,3.11153,3.11415,6380000.0
2009-07-10 06:06:00,3.10975,3.11362,3.10975,3.11319,12000000.0
2009-07-10 06:07:00,3.11075,3.11425,3.11075,3.11234,7140000.0
2009-07-10 06:08:00,3.1107,3.11538,3.1107,3.11303,10750000.0
2009-07-10 06:09:00,3.11254,3.11444,3.10824,3.11255,12250000.0
2009-07-10 06:10:00,3.11332,3.11562,3.1111,3.11408,8500000.0
2009-07-10 06:11:00,3.11376,3.11618,3.11376,3.11558,9750000.0
2009-07-10 06:12:00,3.11415,3.11589,3.11101,3.11101,7500000.0
2009-07-10 06:13:00,3.11442,3.11559,3.1123,3.1123,10750000.0
2009-07-10 06:14:00,3.11244,3.11662,3.11244,3.11534,9380000.0
2009-07-10 06:15:00,3.11328,3.11486,3.1117,3.11385,8250000.0
2009-07-10 06:16:00,3.11569,3.11612,3.11171,3.11351,19750000.0
2009-07-10 06:17:00,3.11325,3.11649,3.11325,3.11421,10000000.0
2009-07-10 06:18:00,3.11365,3.11518,3.11224,3.11399,5630000.0
2009-07-10 06:19:00,3.11228,3.11507,3.11172,3.11335,11000000.0
2009-07-10 06:20:00,3.11059,3.11553,3.11059,3.11467,15630000.0
2009-07-10 06:21:00,3.11477,3.11477,3.10842,3.10842,10000000.0
2009-07-10 06:22:00,3.113,3.11482,3.10953,3.11401,13500000.0
2009-07-10 06:23:00,3.10943,3.11375,3.10943,3.11352,5750000.0
2009-07-10 06:24:00,3.10897,3.11527,3.10897,3.11222,13000000.0
2009-07-10 06:25:00,3.11485,3.11485,3.11125,3.11416,11500000.0
2009-07-10 06:26:00,3.1129,3.11456,3.10892,3.11224,10880000.0
2009-07-10 06:27:00,3.11524,3.11554,3.11125,3.1125,10750000.0
2009-07-10 06:28:00,3.11241,3.11433,3.10745,3.11413,5250000.0
2009-07-10 06:29:00,3.11235,3.11378,3.11009,3.11187,14500000.0
2009-07-10 06:30:00,3.11209,3.11428,3.10849,3.10849,15500000.0
2009-07-10 06:31:00,3.11271,3.11438,3.11027,3.11098,8750000.0
2009-07-10 06:32:00,3.112,3.11518,3.10934,3.11182,10000000.0
2009-07-10 06:33:00,3.11383,3.11437,3.11027,3.11326,13750000.0
2009-07-10 06:34:00,3.11358,3.1143,3.11199,3.11207,11380000.0
2009-07-10 06:35:00,3.11238,3.11397,3.11066,3.11217,9000000.0
2009-07-10 06:36:00,3.1125,3.11403,3.11181,3.11181,8380000.0
2009-07-10 06:37:00,3.11246,3.11319,3.10975,3.11106,10880000.0
2009-07-10 06:38:00,3.11093,3.11391,3.10974,3.11164,9500000.0
2009-07-10 06:39:00,3.11057,3.11363,3.10918,3.11218,7750000.0
2009-07-10 06:40:00,3.11202,3.11353,3.10935,3.11349,7500000.0
2009-07-10 06:41:00,3.11165,3.11426,3.10993,3.11187,8500000.0
2009-07-10 06:42:00,3.11108,3.11376,3.11108,3.11174,7750000.0
2009-07-10 06:43:00,3.11158,3.11397,3.11094,3.11158,9000000.0
2009-07-10 06:44:00,3.11194,3.113,3.10784,3.10784,12000000.0
2009-07-10 06:45:00,3.11267,3.11354,3.10814,3.10943,7880000.0
2009-07-10 06:46:00,3.11125,3.11255,3.1066,3.11255,7500000.0
2009-07-10 06:47:00,3.11085,3.11308,3.1075,3.11308,13880000.0
2009-07-10 06:48:00,3.11094,3.11251,3.10901,3.10907,8750000.0
2009-07-10 06:49:00,3.1105,3.11272,3.1075,3.1123,10500000.0
2009-07-10 06:50:00,3.10667,3.11273,3.10667,3.10981,7000000.0
2009-07-10 06:51:00,3.11057,3.11263,3.10973,3.11123,6500000.0
2009-07-10 06:52:00,3.11036,3.11396,3.11036,3.11135,8500000.0
2009-07-10 06:53:00,3.1104,3.11375,3.10682,3.113,11130000.0
2009-07-10 06:54:00,3.11028,3.11287,3.10475,3.11287,12500000.0
2009-07-10 06:55:00,3.11165,3.11384,3.10891,3.11056,12250000.0
2009-07-10 06:56:00,3.11423,3.11423,3.10955,3.11118,5880000.0
2009-07-10 06:57:00,3.11274,3.11469,3.11066,3.11429,10880000.0
2009-07-10 06:58:00,3.10838,3.11399,3.10838,3.11326,9000000.0
2009-07-10 06:59:00,3.11142,3.11374,3.11079,3.11192,8250000.0
2009-07-10 07:00:00,3.11391,3.11391,3.11102,3.11102,8000000.0
2009-07-10 07:01:00,3.11174,3.11394,3.10947,3.1133,7000000.0
2009-07-10 07:02:00,3.1145,3.1145,3.10863,3.1115,11750000.0
2009-07-10 07:03:00,3.11062,3.11411,3.10918,3.11228,9000000.0
2009-07-10 07:04:00,3.11227,3.11375,3.10931,3.11192,9750000.0
2009-07-10 07:05:00,3.11095,3.11388,3.10764,3.11187,13250000.0
2009-07-10 07:06:00,3.1129,3.11538,3.112,3.11528,5500000.0
2009-07-10 07:07:00,3.10957,3.11513,3.10957,3.1134,8260000.0
2009-07-10 07:08:00,3.11156,3.11437,3.11103,3.11272,6500000.0
2009-07-10 07:09:00,3.11338,3.11411,3.11142,3.11196,9000000.0
2009-07-10 07:10:00,3.11194,3.11477,3.1096,3.11217,13000000.0
2009-07-10 07:11:00,3.11147,3.11407,3.1094,3.1094,9750000.0
2009-07-10 07:12:00,3.10971,3.11397,3.10971,3.11369,6500000.0
2009-07-10 07:13:00,3.1115,3.1139,3.10699,3.11158,12250000.0
2009-07-10 07:14:00,3.11056,3.11305,3.11056,3.11187,5250000.0
2009-07-10 07:15:00,3.11358,3.11373,3.10861,3.10861,8750000.0
2009-07-10 07:16:00,3.11318,3.11532,3.11199,3.11316,7000000.0
2009-07-10 07:17:00,3.11168,3.11298,3.10779,3.1107,9500000.0
2009-07-10 07:18:00,3.1117,3.1144,3.11136,3.11141,16250000.0
2009-07-10 07:19:00,3.11184,3.11406,3.10967,3.10967,5250000.0
2009-07-10 07:20:00,3.11029,3.11436,3.11029,3.11069,5630000.0
2009-07-10 07:21:00,3.11384,3.11429,3.10997,3.11392,10750000.0
2009-07-10 07:22:00,3.11278,3.11391,3.10951,3.11238,11250000.0
2009-07-10 07:23:00,3.11233,3.11408,3.11194,3.11198,14250000.0
2009-07-10 07:24:00,3.11186,3.11406,3.10897,3.10897,10750000.0
2009-07-10 07:25:00,3.11218,3.11408,3.10983,3.11272,14130000.0
2009-07-10 07:26:00,3.1098,3.11402,3.10822,3.10822,9630000.0
2009-07-10 07:27:00,3.10767,3.11417,3.10767,3.11221,15750000.0
2009-07-10 07:28:00,3.11283,3.11542,3.11139,3.11139,11500000.0
2009-07-10 07:29:00,3.11441,3.11445,3.11095,3.11162,8750000.0
2009-07-10 07:30:00,3.11201,3.11439,3.10868,3.10868,13750000.0
2009-07-10 07:31:00,3.11282,3.11432,3.11155,3.11427,15750000.0
2009-07-10 07:32:00,3.11162,3.11246,3.1086,3.11146,6250000.0
2009-07-10 07:33:00,3.11188,3.11399,3.11135,3.1139,6000000.0
2009-07-10 07:34:00,3.10818,3.11382,3.10818,3.11118,12000000.0
2009-07-10 07:35:00,3.10977,3.11324,3.1075,3.11115,10750000.0
2009-07-10 07:36:00,3.11197,3.11417,3.10959,3.11196,16750000.0
2009-07-10 07:37:00,3.11276,3.11456,3.11082,3.11082,10500000.0
2009-07-10 07:38:00,3.1128,3.11492,3.10965,3.11346,16750000.0
2009-07-10 07:39:00,3.1119,3.11613,3.1119,3.11357,5250000.0
2009-07-10 07:40:00,3.11617,3.11655,3.11294,3.11382,10250000.0
2009-07-10 07:41:00,3.11375,3.11678,3.11237,3.11678,9750000.0
2009-07-10 07:42:00,3.11179,3.11506,3.11096,3.11187,12500000.0
2009-07-10 07:43:00,3.11579,3.11579,3.11088,3.11423,11000000.0
2009-07-10 07:44:00,3.11351,3.1163,3.10965,3.1163,16250000.0
2009-07-10 07:45:00,3.11023,3.11681,3.11023,3.11681,7500000.0
2009-07-10 07:46:00,3.11089,3.11645,3.10979,3.1119,8880000.0
2009-07-10 07:47:00,3.11342,3.11718,3.11342,3.117,8750000.0
2009-07-10 07:48:00,3.11837,3.11876,3.11372,3.11646,7380000.0
2009-07-10 07:49:00,3.11389,3.11816,3.1117,3.11323,8000000.0
2009-07-10 07:50:00,3.11784,3.11842,3.1126,3.11823,9250000.0
2009-07-10 07:51:00,3.11531,3.1161,3.11355,3.1146,8500000.0
2009-07-10 07:52:00,3.11383,3.12124,3.11098,3.12001,7000000.0
2009-07-10 07:53:00,3.121,3.1229,3.11794,3.1229,8250000.0
2009-07-10 07:54:00,3.12233,3.12358,3.11497,3.12335,9380000.0
2009-07-10 07:55:00,3.12126,3.1245,3.11953,3.11953,6250000.0
2009-07-10 07:56:00,3.11902,3.12306,3.11902,3.12198,9500000.0
2009-07-10 07:57:00,3.12151,3.12412,3.11738,3.12356,5880000.0
2009-07-10 07:58:00,3.12418,3.12517,3.12141,3.12141,13500000.0
2009-07-10 07:59:00,3.12137,3.12567,3.11994,3.11994,13250000.0
2009-07-10 08:00:00,3.12498,3.12527,3.11953,3.12403,6000000.0
2009-07-10 08:01:00,3.12196,3.1248,3.12182,3.12369,13130000.0
2009-07-10 08:02:00,3.12417,3.12548,3.12113,3.12326,9250000.0
2009-07-10 08:03:00,3.12301,3.1251,3.12091,3.12323,12630000.0
2009-07-10 08:04:00,3.12489,3.12526,3.12117,3.1231,9000000.0
2009-07-10 08:05:00,3.12322,3.12701,3.12322,3.12407,11380000.0
2009-07-10 08:06:00,3.12473,3.12673,3.12343,3.12673,14000000.0
2009-07-10 08:07:00,3.12419,3.12684,3.12419,3.12684,6500000.0
2009-07-10 08:08:00,3.12505,3.12712,3.12475,3.12483,5250000.0
2009-07-10 08:09:00,3.12116,3.12643,3.12002,3.12643,6500000.0
2009-07-10 08:10:00,3.12046,3.12624,3.12046,3.12318,10500000.0
2009-07-10 08:11:00,3.1242,3.12638,3.11956,3.12638,14000000.0
2009-07-10 08:12:00,3.12203,3.12566,3.12182,3.12566,6000000.0
2009-07-10 08:13:00,3.12093,3.12504,3.12076,3.12274,14250000.0
2009-07-10 08:14:00,3.12523,3.1258,3.11915,3.1228,8500000.0
2009-07-10 08:15:00,3.1251,3.1251,3.12217,3.12281,9750000.0
2009-07-10 08:16:00,3.12492,3.12492,3.12042,3.12484,8380000.0
2009-07-10 08:17:00,3.12215,3.12493,3.12006,3.12493,9250000.0
2009-07-10 08:18:00,3.12214,3.12681,3.11998,3.11998,13750000.0
2009-07-10 08:19:00,3.12244,3.12405,3.12041,3.12114,8750000.0
2009-07-10 08:20:00,3.12047,3.1236,3.11992,3.11992,8500000.0
2009-07-10 08:21:00,3.12141,3.12448,3.12141,3.12444,7500000.0
2009-07-10 08:22:00,3.12161,3.12445,3.11868,3.11991,10500000.0
2009-07-10 08:23:00,3.12338,3.12371,3.11955,3.12264,13250000.0
2009-07-10 08:24:00,3.12163,3.12514,3.12136,3.12514,5500000.0
2009-07-10 08:25:00,3.12263,3.12411,3.11985,3.1216,11250000.0
2009-07-10 08:26:00,3.11743,3.12276,3.11743,3.1195,10500000.0
2009-07-10 08:27:00,3.12221,3.12335,3.11858,3.12335,9000000.0
2009-07-10 08:28:00,3.1206,3.12253,3.1177,3.12253,7130000.0
2009-07-10 08:29:00,3.11554,3.12178,3.11554,3.11857,7750000.0
2009-07-10 08:30:00,3.11753,3.12098,3.11617,3.11774,14500000.0
2009-07-10 08:31:00,3.11862,3.12023,3.11785,3.11902,8750000.0
2009-07-10 08:32:00,3.12043,3.12229,3.11582,3.12164,7000000.0
2009-07-10 08:33:00,3.11969,3.12165,3.11768,3.11959,14250000.0
2009-07-10 08:34:00,3.12006,3.12098,3.11591,3.11591,7750000.0
2009-07-10 08:35:00,3.12226,3.12226,3.11772,3.11772,12750000.0
2009-07-10 08:36:00,3.11976,3.12126,3.11871,3.11871,9250000.0
2009-07-10 08:37:00,3.11742,3.1208,3.11742,3.11856,16500000.0
2009-07-10 08:38:00,3.11851,3.12168,3.11739,3.12168,8500000.0
2009-07-10 08:39:00,3.11743,3.12045,3.11682,3.11682,11250000.0
2009-07-10 08:40:00,3.11582,3.12048,3.11582,3.11782,8250000.0
2009-07-10 08:41:00,3.11781,3.12043,3.11469,3.11469,6380000.0
2009-07-10 08:42:00,3.11876,3.12155,3.11717,3.11955,9750000.0
2009-07-10 08:43:00,3.11915,3.12229,3.1173,3.12229,7000000.0
2009-07-10 08:44:00,3.11884,3.1212,3.11564,3.11858,5250000.0
2009-07-10 08:45:00,3.11891,3.12054,3.11564,3.11848,12750000.0
2009-07-10 08:46:00,3.11937,3.12529,3.11851,3.12016,14750000.0
2009-07-10 08:47:00,3.12285,3.12285,3.11551,3.11551,7000000.0
2009-07-10 08:48:00,3.11082,3.11673,3.09884,3.11362,8880000.0
2009-07-10 08:49:00,3.11245,3.1169,3.11068,3.11267,8510000.0
2009-07-10 08:50:00,3.11774,3.11849,3.1142,3.11824,6880000.0
2009-07-10 08:51:00,3.11704,3.12205,3.11395,3.12149,8000000.0
2009-07-10 08:52:00,3.11886,3.12573,3.11886,3.12555,6000000.0
2009-07-10 08:53:00,3.12485,3.1275,3.11931,3.12482,13500000.0
2009-07-10 08:54:00,3.12493,3.12715,3.12429,3.12429,8750000.0
2009-07-10 08:55:00,3.12603,3.12688,3.12065,3.12515,12880000.0
2009-07-10 08:56:00,3.12671,3.12755,3.12345,3.12424,10880000.0
2009-07-10 08:57:00,3.12748,3.12878,3.12477,3.12617,11750000.0
2009-07-10 08:58:00,3.12518,3.13021,3.12518,3.12833,10250000.0
2009-07-10 08:59:00,3.13163,3.13163,3.12676,3.12924,8000000.0
2009-07-10 09:00:00,3.12795,3.13052,3.12505,3.12789,6750000.0
2009-07-10 09:01:00,3.12691,3.1315,3.12632,3.12747,7750000.0
2009-07-10 09:02:00,3.12799,3.13036,3.12461,3.12461,9130000.0
2009-07-10 09:03:00,3.12778,3.13141,3.12696,3.12908,13510000.0
2009-07-10 09:04:00,3.12803,3.13187,3.12648,3.13187,4880000.0
2009-07-10 09:05:00,3.12625,3.13137,3.12625,3.12903,7750000.0
2009-07-10 09:06:00,3.12859,3.13198,3.12716,3.12788,10130000.0
2009-07-10 09:07:00,3.13145,3.13572,3.12943,3.13488,11380000.0
2009-07-10 09:08:00,3.13548,3.13828,3.13442,3.13442,11380000.0
2009-07-10 09:09:00,3.13802,3.13966,3.13718,3.13718,7500000.0
2009-07-10 09:10:00,3.13484,3.13967,3.13289,3.13608,8000000.0
2009-07-10 09:11:00,3.13386,3.13723,3.13239,3.13443,10750000.0
2009-07-10 09:12:00,3.13504,3.13687,3.13504,3.13687,9750000.0
2009-07-10 09:13:00,3.13576,3.13715,3.13313,3.13456,5250000.0
2009-07-10 09:14:00,3.13435,3.13875,3.13347,3.13764,6000000.0
2009-07-10 09:15:00,3.13434,3.13732,3.13043,3.13283,11500000.0
2009-07-10 09:16:00,3.13497,3.13624,3.13234,3.13441,7500000.0
2009-07-10 09:17:00,3.13687,3.13838,3.13235,3.13711,8500000.0
2009-07-10 09:18:00,3.13814,3.13986,3.13554,3.13769,8000000.0
2009-07-10 09:19:00,3.1384,3.14074,3.13533,3.14074,8000000.0
2009-07-10 09:20:00,3.1393,3.14122,3.13748,3.1375,13500000.0
2009-07-10 09:21:00,3.13699,3.14213,3.13699,3.13762,9750000.0
2009-07-10 09:22:00,3.13712,3.14103,3.13431,3.14026,14000000.0
2009-07-10 09:23:00,3.13604,3.13873,3.13604,3.1361,8000000.0
2009-07-10 09:24:00,3.13826,3.14057,3.13477,3.13868,15000000.0
2009-07-10 09:25:00,3.13697,3.14018,3.13674,3.13718,9000000.0
2009-07-10 09:26:00,3.13816,3.14067,3.1348,3.13897,12010000.0
2009-07-10 09:27:00,3.1386,3.14062,3.13702,3.13908,6000000.0
2009-07-10 09:28:00,3.14079,3.14079,3.13731,3.13905,10250000.0
2009-07-10 09:29:00,3.13653,3.13968,3.13475,3.13815,18500000.0
2009-07-10 09:30:00,3.13913,3.14199,3.13759,3.14025,6500000.0
2009-07-10 09:31:00,3.13951,3.14163,3.13854,3.14163,10250000.0
2009-07-10 09:32:00,3.14084,3.14224,3.13901,3.14224,6000000.0
2009-07-10 09:33:00,3.14246,3.14246,3.13628,3.13759,8380000.0
2009-07-10 09:34:00,3.13882,3.14094,3.13703,3.13703,12000000.0
2009-07-10 09:35:00,3.13787,3.13915,3.13344,3.13344,7750000.0
2009-07-10 09:36:00,3.13554,3.13947,3.1351,3.13684,8750000.0
2009-07-10 09:37:00,3.13422,3.13792,3.13247,3.1341,7380000.0
2009-07-10 09:38:00,3.13901,3.13901,3.13313,3.13443,10380000.0
2009-07-10 09:39:00,3.13546,3.13715,3.13227,3.13715,9130000.0
2009-07-10 09:40:00,3.13751,3.13883,3.13388,3.13586,12750000.0
2009-07-10 09:41:00,3.13745,3.13904,3.13647,3.13757,5500000.0
2009-07-10 09:42:00,3.14003,3.14143,3.13675,3.13841,12880000.0
2009-07-10 09:43:00,3.14107,3.14107,3.13531,3.13716,6750000.0
2009-07-10 09:44:00,3.14019,3.14019,3.13807,3.13807,10630000.0
2009-07-10 09:45:00,3.14142,3.14218,3.13677,3.14142,8750000.0
2009-07-10 09:46:00,3.14035,3.14332,3.13728,3.13909,6000000.0
2009-07-10 09:47:00,3.14105,3.14124,3.13699,3.13792,5250000.0
2009-07-10 09:48:00,3.14067,3.14099,3.13679,3.13706,11250000.0
2009-07-10 09:49:00,3.1387,3.14034,3.13767,3.14034,9000000.0
2009-07-10 09:50:00,3.13863,3.13934,3.1335,3.13934,9250000.0
2009-07-10 09:51:00,3.13994,3.13994,3.1372,3.13773,6000000.0
2009-07-10 09:52:00,3.14057,3.14057,3.13719,3.13719,10880000.0
2009-07-10 09:53:00,3.13975,3.1401,3.13641,3.13991,7500000.0
2009-07-10 09:54:00,3.13753,3.14114,3.1371,3.14096,9630000.0
2009-07-10 09:55:00,3.13971,3.14251,3.13606,3.14035,10380000.0
2009-07-10 09:56:00,3.13693,3.14365,3.13693,3.14365,17500000.0
2009-07-10 09:57:00,3.14398,3.14418,3.13968,3.14328,12250000.0
2009-07-10 09:58:00,3.13814,3.14212,3.1351,3.13951,8000000.0
2009-07-10 09:59:00,3.13822,3.14213,3.13822,3.14202,12000000.0
2009-07-10 10:00:00,3.13879,3.14066,3.13545,3.13628,10750000.0
2009-07-10 10:01:00,3.13918,3.14152,3.13896,3.14152,7750000.0
2009-07-10 10:02:00,3.14165,3.14208,3.13685,3.14153,15500000.0
2009-07-10 10:03:00,3.13867,3.14177,3.13618,3.138,12750000.0
2009-07-10 10:04:00,3.13899,3.1413,3.13595,3.13814,8500000.0
2009-07-10 10:05:00,3.13447,3.1404,3.13198,3.13863,10500000.0
2009-07-10 10:06:00,3.13959,3.13959,3.13788,3.13909,5750000.0
2009-07-10 10:07:00,3.13613,3.13988,3.13382,3.13988,12750000.0
2009-07-10 10:08:00,3.137,3.1397,3.13287,3.13761,6500000.0
2009-07-10 10:09:00,3.13101,3.13896,3.12994,3.13458,9750000.0
2009-07-10 10:10:00,3.13616,3.13738,3.13542,3.13621,8500000.0
2009-07-10 10:11:00,3.13707,3.13797,3.1331,3.1331,5750000.0
2009-07-10 10:12:00,3.13446,3.13769,3.13415,3.13502,9250000.0
2009-07-10 10:13:00,3.13701,3.13723,3.13189,3.13189,6750000.0
2009-07-10 10:14:00,3.13669,3.13679,3.13238,3.13574,8250000.0
2009-07-10 10:15:00,3.12916,3.13676,3.12902,3.13378,11000000.0
2009-07-10 10:16:00,3.13583,3.13658,3.13193,3.1323,8000000.0
2009-07-10 10:17:00,3.13263,3.13649,3.13172,3.13649,9250000.0
2009-07-10 10:18:00,3.13244,3.13528,3.13244,3.13366,6760000.0
2009-07-10 10:19:00,3.13439,3.13715,3.13169,3.13715,5750000.0
2009-07-10 10:20:00,3.13422,3.13605,3.12989,3.13365,9000000.0
2009-07-10 10:21:00,3.13388,3.13776,3.13315,3.13776,11000000.0
2009-07-10 10:22:00,3.1347,3.13762,3.13439,3.13762,6500000.0
2009-07-10 10:23:00,3.13692,3.13749,3.13549,3.13549,8750000.0
2009-07-10 10:24:00,3.13509,3.13689,3.13223,3.1355,9000000.0
2009-07-10 10:25:00,3.1365,3.13788,3.13475,3.13788,9250000.0
2009-07-10 10:26:00,3.13611,3.13745,3.13587,3.13745,5750000.0
2009-07-10 10:27:00,3.13897,3.13949,3.1299,3.13419,8750000.0
2009-07-10 10:28:00,3.13238,3.13919,3.13238,3.13891,12750000.0
2009-07-10 10:29:00,3.13706,3.13974,3.13676,3.13974,7880000.0
2009-07-10 10:30:00,3.13815,3.13953,3.13273,3.13274,9500000.0
2009-07-10 10:31:00,3.1399,3.1399,3.13452,3.13628,7000000.0
2009-07-10 10:32:00,3.13632,3.13929,3.13632,3.13633,7630000.0
2009-07-10 10:33:00,3.14045,3.14045,3.13569,3.13994,11630000.0
2009-07-10 10:34:00,3.13865,3.13894,3.1323,3.1356,7750000.0
2009-07-10 10:35:00,3.13804,3.13804,3.13106,3.13109,10880000.0
2009-07-10 10:36:00,3.13713,3.13755,3.13186,3.13755,12500000.0
2009-07-10 10:37:00,3.13664,3.13793,3.13294,3.137,15000000.0
2009-07-10 10:38:00,3.1305,3.13701,3.1305,3.13701,7000000.0
2009-07-10 10:39:00,3.13309,3.13745,3.13309,3.13745,5500000.0
2009-07-10 10:40:00,3.13759,3.13759,3.13274,3.133,9500000.0
2009-07-10 10:41:00,3.13514,3.13728,3.13312,3.13442,5500000.0
2009-07-10 10:42:00,3.13272,3.13652,3.13272,3.13284,11750000.0
2009-07-10 10:43:00,3.13525,3.13563,3.13302,3.13531,9000000.0
2009-07-10 10:44:00,3.13579,3.13668,3.13072,3.13579,9630000.0
2009-07-10 10:45:00,3.13555,3.13627,3.13205,3.13622,8500000.0
2009-07-10 10:46:00,3.13327,3.13623,3.13294,3.1333,11000000.0
2009-07-10 10:47:00,3.13619,3.13642,3.13189,3.13625,9500000.0
2009-07-10 10:48:00,3.13375,3.1375,3.13375,3.13553,4880000.0
2009-07-10 10:49:00,3.13845,3.13845,3.13224,3.1353,11000000.0
2009-07-10 10:50:00,3.13651,3.13841,3.13417,3.13417,10000000.0
2009-07-10 10:51:00,3.13711,3.13895,3.1364,3.13895,14500000.0
2009-07-10 10:52:00,3.13872,3.13901,3.13631,3.13823,7250000.0
2009-07-10 10:53:00,3.13816,3.13847,3.13641,3.13845,5750000.0
2009-07-10 10:54:00,3.13828,3.13835,3.13625,3.13835,6500000.0
2009-07-10 10:55:00,3.13533,3.1388,3.13525,3.1388,14380000.0
2009-07-10 10:56:00,3.13547,3.13835,3.13213,3.13395,11750000.0
2009-07-10 10:57:00,3.13872,3.14058,3.1368,3.14058,7130000.0
2009-07-10 10:58:00,3.14067,3.14093,3.13776,3.13779,11250000.0
2009-07-10 10:59:00,3.13993,3.14147,3.13886,3.13917,8250000.0
2009-07-10 11:00:00,3.14187,3.14205,3.13888,3.1415,10000000.0
2009-07-10 11:01:00,3.14092,3.14182,3.13651,3.1393,12750000.0
2009-07-10 11:02:00,3.14169,3.14169,3.1396,3.14158,9250000.0
2009-07-10 11:03:00,3.14113,3.14113,3.13568,3.14039,10000000.0
2009-07-10 11:04:00,3.13583,3.13741,3.13336,3.13678,9000000.0
2009-07-10 11:05:00,3.13935,3.13935,3.13419,3.13427,8250000.0
2009-07-10 11:06:00,3.1361,3.13957,3.13417,3.13957,14000000.0
2009-07-10 11:07:00,3.13763,3.13977,3.13541,3.1367,10500000.0
2009-07-10 11:08:00,3.14073,3.14316,3.13819,3.14084,7250000.0
2009-07-10 11:09:00,3.13906,3.14201,3.13854,3.14062,6500000.0
2009-07-10 11:10:00,3.13864,3.14153,3.13685,3.14144,10000000.0
2009-07-10 11:11:00,3.13944,3.14152,3.1378,3.14109,5500000.0
2009-07-10 11:12:00,3.1417,3.14243,3.13691,3.14146,14000000.0
2009-07-10 11:13:00,3.13946,3.14145,3.13772,3.13808,9250000.0
2009-07-10 11:14:00,3.13974,3.14035,3.13766,3.13766,10750000.0
2009-07-10 11:15:00,3.13914,3.14086,3.13859,3.13866,12250000.0
2009-07-10 11:16:00,3.13932,3.14106,3.13832,3.13861,14750000.0
2009-07-10 11:17:00,3.13907,3.14172,3.13847,3.14155,6750000.0
2009-07-10 11:18:00,3.13871,3.14217,3.13871,3.142,12380000.0
2009-07-10 11:19:00,3.14118,3.14152,3.13906,3.14041,9000000.0
2009-07-10 11:20:00,3.13749,3.14147,3.13555,3.14016,6750000.0
2009-07-10 11:21:00,3.14269,3.14287,3.13728,3.13969,10250000.0
2009-07-10 11:22:00,3.1429,3.14354,3.14114,3.14212,5500000.0
2009-07-10 11:23:00,3.14203,3.14519,3.13843,3.14481,10250000.0
2009-07-10 11:24:00,3.14452,3.14455,3.13885,3.1424,14250000.0
2009-07-10 11:25:00,3.13887,3.14248,3.13775,3.13775,15250000.0
2009-07-10 11:26:00,3.13968,3.14138,3.13663,3.14138,11000000.0
2009-07-10 11:27:00,3.14067,3.14129,3.13655,3.14057,7630000.0
2009-07-10 11:28:00,3.14137,3.14156,3.13542,3.13812,6250000.0
2009-07-10 11:29:00,3.14076,3.14194,3.13743,3.14049,8250000.0
2009-07-10 11:30:00,3.13823,3.13949,3.13621,3.13659,12130000.0
2009-07-10 11:31:00,3.14084,3.14084,3.13724,3.14052,8750000.0
2009-07-10 11:32:00,3.14005,3.14084,3.13753,3.14068,11000000.0
2009-07-10 11:33:00,3.13839,3.14171,3.13839,3.14171,12250000.0
2009-07-10 11:34:00,3.13758,3.14294,3.13758,3.13899,6000000.0
2009-07-10 11:35:00,3.13961,3.14361,3.13961,3.1424,7500000.0
2009-07-10 11:36:00,3.14394,3.14437,3.13908,3.14323,5500000.0
2009-07-10 11:37:00,3.14178,3.14351,3.1406,3.14158,8250000.0
2009-07-10 11:38:00,3.14088,3.14316,3.14088,3.1413,5500000.0
2009-07-10 11:39:00,3.14089,3.14475,3.14046,3.14239,10250000.0
2009-07-10 11:40:00,3.14381,3.14485,3.13953,3.14485,7500000.0
2009-07-10 11:41:00,3.14386,3.14581,3.13771,3.14581,5250000.0
2009-07-10 11:42:00,3.14451,3.14511,3.14035,3.14481,13130000.0
2009-07-10 11:43:00,3.14396,3.14502,3.14116,3.14293,7000000.0
2009-07-10 11:44:00,3.14631,3.14631,3.14229,3.14368,6250000.0
2009-07-10 11:45:00,3.1435,3.1465,3.1419,3.14391,9500000.0
2009-07-10 11:46:00,3.14508,3.14598,3.14237,3.14352,8380000.0
2009-07-10 11:47:00,3.14607,3.14743,3.14435,3.14743,6500000.0
2009-07-10 11:48:00,3.14425,3.14611,3.14371,3.14371,9000000.0
2009-07-10 11:49:00,3.14311,3.14593,3.13897,3.14319,8250000.0
2009-07-10 11:50:00,3.14349,3.14667,3.1419,3.14411,6000000.0
2009-07-10 11:51:00,3.14611,3.1497,3.1431,3.14805,10250000.0
2009-07-10 11:52:00,3.15104,3.15114,3.14793,3.15114,17000000.0
2009-07-10 11:53:00,3.14901,3.15116,3.14481,3.1483,7380000.0
2009-07-10 11:54:00,3.1495,3.15067,3.14822,3.14822,6000000.0
2009-07-10 11:55:00,3.14976,3.15074,3.1473,3.14822,10250000.0
2009-07-10 11:56:00,3.15041,3.15139,3.14727,3.15139,9500000.0
2009-07-10 11:57:00,3.14891,3.15189,3.14592,3.14819,13380000.0
2009-07-10 11:58:00,3.15128,3.15157,3.14614,3.14946,6500000.0
2009-07-10 11:59:00,3.14851,3.15121,3.1485,3.15118,8000000.0
2009-07-10 12:00:00,3.14896,3.15133,3.14785,3.15064,10380000.0
2009-07-10 12:01:00,3.14856,3.15148,3.14598,3.14803,12000000.0
2009-07-10 12:02:00,3.14717,3.15199,3.14668,3.15165,9000000.0
2009-07-10 12:03:00,3.14667,3.14832,3.14229,3.14611,7000000.0
2009-07-10 12:04:00,3.147,3.14719,3.1387,3.14438,6500000.0
2009-07-10 12:05:00,3.14282,3.14651,3.14252,3.14626,8250000.0
2009-07-10 12:06:00,3.14488,3.1459,3.14037,3.14037,13500000.0
2009-07-10 12:07:00,3.14532,3.1461,3.14303,3.14594,6500000.0
2009-07-10 12:08:00,3.14334,3.14508,3.14187,3.14429,7250000.0
2009-07-10 12:09:00,3.14492,3.14542,3.1402,3.1429,8250000.0
2009-07-10 12:10:00,3.14327,3.14903,3.14237,3.14862,8750000.0
2009-07-10 12:11:00,3.14383,3.14978,3.14383,3.14978,6000000.0
2009-07-10 12:12:00,3.14895,3.1513,3.14656,3.14674,7750000.0
2009-07-10 12:13:00,3.1463,3.14791,3.14593,3.14791,6250000.0
2009-07-10 12:14:00,3.14562,3.14604,3.14436,3.14436,8630000.0
2009-07-10 12:15:00,3.14375,3.14765,3.14375,3.14755,8750000.0
2009-07-10 12:16:00,3.14467,3.14669,3.14344,3.14656,9000000.0
2009-07-10 12:17:00,3.14825,3.14825,3.14295,3.14593,9500000.0
2009-07-10 12:18:00,3.14752,3.14795,3.14188,3.14795,8500000.0
2009-07-10 12:19:00,3.14752,3.14752,3.14413,3.14445,8630000.0
2009-07-10 12:20:00,3.14286,3.14704,3.14094,3.1461,7750000.0
2009-07-10 12:21:00,3.14364,3.14951,3.14364,3.14722,13250000.0
2009-07-10 12:22:00,3.14539,3.14854,3.14238,3.14854,10000000.0
2009-07-10 12:23:00,3.14915,3.14915,3.14543,3.14873,9000000.0
2009-07-10 12:24:00,3.14783,3.14915,3.14506,3.14915,12750000.0
2009-07-10 12:25:00,3.14775,3.14923,3.14373,3.14432,6250000.0
2009-07-10 12:26:00,3.14363,3.14801,3.14363,3.14483,12250000.0
2009-07-10 12:27:00,3.14763,3.14763,3.14284,3.14412,7000000.0
2009-07-10 12:28:00,3.14778,3.14778,3.14243,3.1459,9130000.0
2009-07-10 12:29:00,3.14555,3.14637,3.14253,3.14299,10750000.0
2009-07-10 12:30:00,3.14185,3.14681,3.14185,3.14377,7000000.0
2009-07-10 12:31:00,3.14493,3.14578,3.13994,3.14075,7500000.0
2009-07-10 12:32:00,3.14267,3.14301,3.13722,3.14141,7500000.0
2009-07-10 12:33:00,3.14281,3.14353,3.13826,3.14137,6250000.0
2009-07-10 12:34:00,3.14127,3.14444,3.14018,3.14018,13250000.0
2009-07-10 12:35:00,3.14048,3.14354,3.13657,3.14354,6380000.0
2009-07-10 12:36:00,3.1435,3.1435,3.13702,3.14169,9630000.0
2009-07-10 12:37:00,3.14187,3.14187,3.13253,3.13566,11750000.0
2009-07-10 12:38:00,3.13699,3.13801,3.13159,3.13412,6250000.0
2009-07-10 12:39:00,3.13617,3.13617,3.1319,3.13295,9250000.0
2009-07-10 12:40:00,3.13214,3.13651,3.13214,3.13617,8130000.0
2009-07-10 12:41:00,3.1366,3.13686,3.13322,3.13434,7750000.0
2009-07-10 12:42:00,3.1379,3.13875,3.13575,3.13735,6500000.0
2009-07-10 12:43:00,3.13727,3.13821,3.13545,3.13804,13750000.0
2009-07-10 12:44:00,3.13822,3.13822,3.13056,3.13543,13750000.0
2009-07-10 12:45:00,3.13556,3.13859,3.13456,3.13859,11750000.0
2009-07-10 12:46:00,3.137,3.13981,3.137,3.1398,5250000.0
2009-07-10 12:47:00,3.13747,3.14031,3.13738,3.14031,7750000.0
2009-07-10 12:48:00,3.13925,3.14191,3.13702,3.14182,8250000.0
2009-07-10 12:49:00,3.14005,3.1417,3.13848,3.14061,7750000.0
2009-07-10 12:50:00,3.13729,3.14038,3.13729,3.13913,11500000.0
2009-07-10 12:51:00,3.13651,3.14156,3.13482,3.13482,7750000.0
2009-07-10 12:52:00,3.13945,3.14232,3.13771,3.13771,8630000.0
2009-07-10 12:53:00,3.14021,3.14278,3.13986,3.14144,13380000.0
2009-07-10 12:54:00,3.14229,3.1423,3.13694,3.14126,12250000.0
2009-07-10 12:55:00,3.13904,3.14128,3.13654,3.14043,15000000.0
2009-07-10 12:56:00,3.13884,3.14182,3.13594,3.14114,12630000.0
2009-07-10 12:57:00,3.13696,3.14248,3.13612,3.14248,10380000.0
2009-07-10 12:58:00,3.14193,3.14193,3.13604,3.14026,5630000.0
2009-07-10 12:59:00,3.13697,3.14011,3.135,3.13776,9380000.0
2009-07-10 13:00:00,3.136,3.14028,3.13244,3.14028,12500000.0
2009-07-10 13:01:00,3.13826,3.13946,3.13383,3.1351,12250000.0
2009-07-10 13:02:00,3.14044,3.14084,3.13382,3.14084,8630000.0
2009-07-10 13:03:00,3.13264,3.14011,3.13264,3.14011,13130000.0
2009-07-10 13:04:00,3.13759,3.13948,3.13449,3.1382,9000000.0
2009-07-10 13:05:00,3.13286,3.13802,3.13286,3.13603,8500000.0
2009-07-10 13:06:00,3.13142,3.13505,3.13142,3.13221,6500000.0
2009-07-10 13:07:00,3.13165,3.13802,3.13165,3.13355,12750000.0
2009-07-10 13:08:00,3.13675,3.1377,3.13424,3.13719,5250000.0
2009-07-10 13:09:00,3.13298,3.13691,3.13058,3.13244,7750000.0
2009-07-10 13:10:00,3.13263,3.13605,3.13089,3.13583,11500000.0
2009-07-10 13:11:00,3.13247,3.13511,3.13004,3.13412,8500000.0
2009-07-10 13:12:00,3.13603,3.13914,3.13364,3.13908,10000000.0
2009-07-10 13:13:00,3.13477,3.13868,3.13422,3.13844,8510000.0
2009-07-10 13:14:00,3.13496,3.13976,3.13243,3.13932,5750000.0
2009-07-10 13:15:00,3.13522,3.13937,3.13522,3.13529,9000000.0
2009-07-10 13:16:00,3.13648,3.13955,3.13384,3.13955,8250000.0
2009-07-10 13:17:00,3.13942,3.13979,3.13608,3.13747,16750000.0
2009-07-10 13:18:00,3.1385,3.14068,3.13633,3.14068,8000000.0
2009-07-10 13:19:00,3.14007,3.14064,3.13746,3.14064,10250000.0
2009-07-10 13:20:00,3.13688,3.14073,3.13599,3.13599,9010000.0
2009-07-10 13:21:00,3.13624,3.14136,3.13624,3.14136,9250000.0
2009-07-10 13:22:00,3.1393,3.14165,3.13709,3.13896,9500000.0
2009-07-10 13:23:00,3.14073,3.14111,3.1377,3.1377,11000000.0
2009-07-10 13:24:00,3.14082,3.14082,3.13524,3.13894,10000000.0
2009-07-10 13:25:00,3.13958,3.13958,3.13518,3.13931,12500000.0
2009-07-10 13:26:00,3.13784,3.13983,3.13639,3.13922,12130000.0
2009-07-10 13:27:00,3.13728,3.1397,3.13537,3.13537,9000000.0
2009-07-10 13:28:00,3.13618,3.1389,3.13618,3.13775,8380000.0
2009-07-10 13:29:00,3.13862,3.13982,3.1369,3.13742,10000000.0
2009-07-10 13:30:00,3.13566,3.13959,3.13566,3.1395,7250000.0
2009-07-10 13:31:00,3.13582,3.13862,3.13577,3.13701,6250000.0
2009-07-10 13:32:00,3.13817,3.13902,3.13676,3.13676,6250000.0
2009-07-10 13:33:00,3.13937,3.14034,3.13492,3.13897,21880000.0
2009-07-10 13:34:00,3.13885,3.13896,3.13593,3.13855,14500000.0
2009-07-10 13:35:00,3.13814,3.13859,3.13366,3.13498,11250000.0
2009-07-10 13:36:00,3.13607,3.13862,3.13401,3.13401,7750000.0
2009-07-10 13:37:00,3.13536,3.13647,3.13211,3.13211,9750000.0
2009-07-10 13:38:00,3.13329,3.13634,3.13238,3.13448,11000000.0
2009-07-10 13:39:00,3.13534,3.13554,3.12701,3.12701,6000000.0
2009-07-10 13:40:00,3.13444,3.13444,3.12862,3.1344,11130000.0
2009-07-10 13:41:00,3.13286,3.13362,3.13049,3.13362,6250000.0
2009-07-10 13:42:00,3.13134,3.13299,3.12937,3.12996,11380000.0
2009-07-10 13:43:00,3.13291,3.13431,3.13043,3.13284,9250000.0
2009-07-10 13:44:00,3.12867,3.13274,3.12507,3.12648,9250000.0
2009-07-10 13:45:00,3.13015,3.13214,3.12841,3.13214,8380000.0
2009-07-10 13:46:00,3.13321,3.1342,3.12949,3.13272,7380000.0
2009-07-10 13:47:00,3.13271,3.13394,3.12875,3.1331,10250000.0
2009-07-10 13:48:00,3.13382,3.13382,3.128,3.13132,7750000.0
2009-07-10 13:49:00,3.12997,3.13399,3.12997,3.13059,9250000.0
2009-07-10 13:50:00,3.1299,3.13343,3.1299,3.13343,6130000.0
2009-07-10 13:51:00,3.13292,3.13411,3.12773,3.13228,9130000.0
2009-07-10 13:52:00,3.13531,3.13595,3.13073,3.13169,11250000.0
2009-07-10 13:53:00,3.13443,3.13769,3.13217,3.13769,9000000.0
2009-07-10 13:54:00,3.1381,3.13843,3.1346,3.13479,8750000.0
2009-07-10 13:55:00,3.13646,3.13748,3.13037,3.1349,5130000.0
2009-07-10 13:56:00,3.13285,3.13764,3.13285,3.13735,8750000.0
2009-07-10 13:57:00,3.13962,3.13962,3.13649,3.13813,12750000.0
2009-07-10 13:58:00,3.13575,3.13889,3.13295,3.13444,16500000.0
2009-07-10 13:59:00,3.13596,3.13724,3.13202,3.13202,11750000.0
2009-07-10 14:00:00,3.13593,3.138,3.13543,3.13719,8750000.0
2009-07-10 14:01:00,3.13327,3.13683,3.13147,3.13249,7000000.0
2009-07-10 14:02:00,3.13172,3.13255,3.13018,3.1308,14750000.0
2009-07-10 14:03:00,3.13255,3.13379,3.12793,3.13379,9000000.0
2009-07-10 14:04:00,3.13371,3.13604,3.13296,3.13604,14000000.0
2009-07-10 14:05:00,3.13382,3.13652,3.13382,3.13652,8000000.0
2009-07-10 14:06:00,3.13326,3.13698,3.13287,3.135,8750000.0
2009-07-10 14:07:00,3.1374,3.1374,3.13403,3.13505,12750000.0
2009-07-10 14:08:00,3.13876,3.13876,3.13362,3.13796,10380000.0
2009-07-10 14:09:00,3.13556,3.13921,3.13556,3.13862,7630000.0
2009-07-10 14:10:00,3.137,3.13998,3.137,3.13771,5250000.0
2009-07-10 14:11:00,3.13956,3.14018,3.13715,3.1378,11750000.0
2009-07-10 14:12:00,3.13914,3.1407,3.13852,3.13873,9000000.0
2009-07-10 14:13:00,3.14256,3.14256,3.13865,3.13903,6380000.0
2009-07-10 14:14:00,3.13935,3.14309,3.13851,3.13865,8250000.0
2009-07-10 14:15:00,3.13979,3.14317,3.13939,3.14317,8630000.0
2009-07-10 14:16:00,3.14326,3.14344,3.14028,3.14307,9500000.0
2009-07-10 14:17:00,3.14393,3.14403,3.14006,3.14006,5250000.0
2009-07-10 14:18:00,3.14432,3.14432,3.14011,3.14424,8750000.0
2009-07-10 14:19:00,3.141,3.14457,3.13758,3.13758,6000000.0
2009-07-10 14:20:00,3.13924,3.14748,3.13924,3.14748,8750000.0
2009-07-10 14:21:00,3.14803,3.14897,3.14286,3.14747,7000000.0
2009-07-10 14:22:00,3.14359,3.14844,3.14359,3.14844,9630000.0
2009-07-10 14:23:00,3.14783,3.14788,3.14053,3.14415,9750000.0
2009-07-10 14:24:00,3.14431,3.14827,3.14077,3.14827,8000000.0
2009-07-10 14:25:00,3.14771,3.14771,3.14176,3.14612,7500000.0
2009-07-10 14:26:00,3.14355,3.14398,3.1403,3.14337,10250000.0
2009-07-10 14:27:00,3.14593,3.14624,3.14253,3.14262,7250000.0
2009-07-10 14:28:00,3.14644,3.14644,3.13976,3.13976,13500000.0
2009-07-10 14:29:00,3.14406,3.14622,3.13951,3.14595,9250000.0
2009-07-10 14:30:00,3.1464,3.1464,3.14071,3.14071,7500000.0
2009-07-10 14:31:00,3.14008,3.14715,3.14008,3.145,10250000.0
2009-07-10 14:32:00,3.14458,3.14458,3.13858,3.14375,12380000.0
2009-07-10 14:33:00,3.13933,3.14327,3.13933,3.14247,9250000.0
2009-07-10 14:34:00,3.14095,3.1436,3.14009,3.14149,8250000.0
2009-07-10 14:35:00,3.14257,3.1434,3.13623,3.13997,11880000.0
2009-07-10 14:36:00,3.1416,3.14279,3.13822,3.14279,14750000.0
2009-07-10 14:37:00,3.14228,3.14256,3.1373,3.14034,8750000.0
2009-07-10 14:38:00,3.13839,3.14257,3.13839,3.1416,7000000.0
2009-07-10 14:39:00,3.13856,3.14239,3.1385,3.13975,5250000.0
2009-07-10 14:40:00,3.13955,3.14166,3.13843,3.14166,7750000.0
2009-07-10 14:41:00,3.14025,3.14075,3.13637,3.13816,6000000.0
2009-07-10 14:42:00,3.13987,3.14038,3.13633,3.13633,6500000.0
2009-07-10 14:43:00,3.13671,3.14001,3.13518,3.1393,10000000.0
2009-07-10 14:44:00,3.13407,3.13867,3.13407,3.13786,5750000.0
2009-07-10 14:45:00,3.13925,3.13925,3.13403,3.13562,15000000.0
2009-07-10 14:46:00,3.13728,3.13798,3.13324,3.13625,12000000.0
2009-07-10 14:47:00,3.1379,3.13856,3.13497,3.13817,7500000.0
2009-07-10 14:48:00,3.13486,3.13961,3.13486,3.13654,9750000.0
2009-07-10 14:49:00,3.13967,3.13967,3.13384,3.13498,6250000.0
2009-07-10 14:50:00,3.13678,3.13882,3.13308,3.13849,9250000.0
2009-07-10 14:51:00,3.13585,3.14096,3.13541,3.14096,10380000.0
2009-07-10 14:52:00,3.14155,3.14239,3.13549,3.13812,10250000.0
2009-07-10 14:53:00,3.138,3.14017,3.13571,3.13571,9750000.0
2009-07-10 14:54:00,3.14118,3.14157,3.13336,3.13336,11250000.0
2009-07-10 14:55:00,3.13957,3.14054,3.13448,3.13448,10250000.0
2009-07-10 14:56:00,3.13882,3.13882,3.13469,3.13638,13250000.0
2009-07-10 14:57:00,3.13392,3.13971,3.13323,3.13971,8000000.0
2009-07-10 14:58:00,3.13653,3.13864,3.13631,3.1378,11250000.0
2009-07-10 14:59:00,3.13899,3.13899,3.13712,3.13712,8750000.0
2009-07-10 15:00:00,3.13993,3.14119,3.13815,3.14049,14000000.0
2009-07-10 15:01:00,3.13941,3.14267,3.13806,3.14046,12000000.0
2009-07-10 15:02:00,3.14413,3.14413,3.13815,3.14113,10750000.0
2009-07-10 15:03:00,3.13835,3.14474,3.13728,3.14474,10000000.0
2009-07-10 15:04:00,3.1419,3.144,3.13773,3.13795,9130000.0
2009-07-10 15:05:00,3.14208,3.14485,3.14208,3.14485,9750000.0
2009-07-10 15:06:00,3.14432,3.14432,3.13909,3.14257,6880000.0
2009-07-10 15:07:00,3.14051,3.14416,3.13657,3.13698,5500000.0
2009-07-10 15:08:00,3.14381,3.14381,3.13933,3.1416,11630000.0
2009-07-10 15:09:00,3.14366,3.14433,3.13909,3.14377,13250000.0
2009-07-10 15:10:00,3.14572,3.14596,3.14213,3.14596,9380000.0
2009-07-10 15:11:00,3.14524,3.14634,3.14134,3.14599,11500000.0
2009-07-10 15:12:00,3.1436,3.14674,3.14261,3.14379,7750000.0
2009-07-10 15:13:00,3.14236,3.14537,3.14199,3.14245,9250000.0
2009-07-10 15:14:00,3.14423,3.14597,3.1424,3.14245,5880000.0
2009-07-10 15:15:00,3.14256,3.14483,3.13924,3.13924,10630000.0
2009-07-10 15:16:00,3.14342,3.14377,3.14209,3.14336,7500000.0
2009-07-10 15:17:00,3.14113,3.14262,3.13618,3.14028,18000000.0
2009-07-10 15:18:00,3.1378,3.13996,3.13702,3.13786,7000000.0
2009-07-10 15:19:00,3.14083,3.14294,3.14016,3.14016,7500000.0
2009-07-10 15:20:00,3.14193,3.14298,3.13917,3.14216,8630000.0
2009-07-10 15:21:00,3.14355,3.14478,3.13783,3.14478,10130000.0
2009-07-10 15:22:00,3.14235,3.14579,3.13841,3.14286,14000000.0
2009-07-10 15:23:00,3.14242,3.14465,3.14111,3.14465,5250000.0
2009-07-10 15:24:00,3.14216,3.14458,3.14053,3.14458,13250000.0
2009-07-10 15:25:00,3.14373,3.14493,3.14214,3.143,8250000.0
2009-07-10 15:26:00,3.14343,3.14388,3.13902,3.14388,12000000.0
2009-07-10 15:27:00,3.14094,3.14447,3.14047,3.14157,8500000.0
2009-07-10 15:28:00,3.1437,3.14412,3.14085,3.14133,6260000.0
2009-07-10 15:29:00,3.14168,3.14461,3.13981,3.1419,8380000.0
2009-07-10 15:30:00,3.14141,3.14679,3.14141,3.14679,11500000.0
2009-07-10 15:31:00,3.14647,3.1469,3.14241,3.14586,8000000.0
2009-07-10 15:32:00,3.1458,3.1458,3.13731,3.14108,15250000.0
2009-07-10 15:33:00,3.14458,3.14562,3.14071,3.14558,15880000.0
2009-07-10 15:34:00,3.14381,3.14738,3.14381,3.14738,5250000.0
2009-07-10 15:35:00,3.14522,3.14874,3.14142,3.14874,16250000.0
2009-07-10 15:36:00,3.14886,3.14951,3.14482,3.14539,9500000.0
2009-07-10 15:37:00,3.14901,3.14949,3.14365,3.1453,8750000.0
2009-07-10 15:38:00,3.14231,3.14918,3.14197,3.14584,14000000.0
2009-07-10 15:39:00,3.14547,3.14547,3.14154,3.14154,8250000.0
2009-07-10 15:40:00,3.14489,3.14557,3.1378,3.1415,8130000.0
2009-07-10 15:41:00,3.13946,3.14473,3.13946,3.13975,6000000.0
2009-07-10 15:42:00,3.14281,3.14371,3.14057,3.14206,8000000.0
2009-07-10 15:43:00,3.13838,3.14244,3.1367,3.14244,5250000.0
2009-07-10 15:44:00,3.1393,3.1419,3.13835,3.13909,11750000.0
2009-07-10 15:45:00,3.13993,3.14417,3.13892,3.14331,10630000.0
2009-07-10 15:46:00,3.14241,3.14258,3.1373,3.13937,17380000.0
2009-07-10 15:47:00,3.14058,3.14204,3.13601,3.13601,12250000.0
2009-07-10 15:48:00,3.13943,3.14024,3.13617,3.13941,7000000.0
2009-07-10 15:49:00,3.13476,3.13817,3.13092,3.13464,8500000.0
2009-07-10 15:50:00,3.13356,3.13827,3.13154,3.13566,11000000.0
2009-07-10 15:51:00,3.13185,3.13664,3.12851,3.13664,7250000.0
2009-07-10 15:52:00,3.1337,3.13629,3.13057,3.13382,7380000.0
2009-07-10 15:53:00,3.13411,3.13648,3.13311,3.13544,8000000.0
2009-07-10 15:54:00,3.13273,3.13637,3.12958,3.13626,8380000.0
2009-07-10 15:55:00,3.13673,3.1383,3.13219,3.13715,6500000.0
2009-07-10 15:56:00,3.1371,3.14061,3.1371,3.13919,6500000.0
2009-07-10 15:57:00,3.14352,3.14635,3.13694,3.13868,11500000.0
2009-07-10 15:58:00,3.14439,3.14439,3.13952,3.13952,9500000.0
2009-07-10 15:59:00,3.14144,3.14376,3.1377,3.14018,10500000.0
2009-07-10 16:00:00,3.14255,3.14255,3.13726,3.13914,9130000.0
2009-07-10 16:01:00,3.1412,3.14253,3.13651,3.13651,10250000.0
2009-07-10 16:02:00,3.14056,3.14191,3.13557,3.13557,6750000.0
2009-07-10 16:03:00,3.1428,3.14402,3.13911,3.13911,6500000.0
2009-07-10 16:04:00,3.13598,3.13819,3.13186,3.13336,8250000.0
2009-07-10 16:05:00,3.13691,3.13691,3.12578,3.13426,7380000.0
2009-07-10 16:06:00,3.13486,3.13536,3.13302,3.13445,7500000.0
2009-07-10 16:07:00,3.13468,3.13546,3.1324,3.13495,8000000.0
2009-07-10 16:08:00,3.13521,3.13683,3.13282,3.13683,5500000.0
2009-07-10 16:09:00,3.13267,3.13798,3.13219,3.13518,9250000.0
2009-07-10 16:10:00,3.13479,3.13581,3.13007,3.13252,12500000.0
2009-07-10 16:11:00,3.13482,3.13491,3.13058,3.13438,9500000.0
2009-07-10 16:12:00,3.13371,3.13661,3.12951,3.12951,14130000.0
2009-07-10 16:13:00,3.13418,3.13428,3.12786,3.1296,5630000.0
2009-07-10 16:14:00,3.13379,3.13432,3.12778,3.13245,7000000.0
2009-07-10 16:15:00,3.13094,3.13416,3.12849,3.1298,7000000.0
2009-07-10 16:16:00,3.13211,3.13267,3.12876,3.13267,8250000.0
2009-07-10 16:17:00,3.13078,3.13196,3.12911,3.13179,6000000.0
2009-07-10 16:18:00,3.13213,3.13288,3.12772,3.13164,7500000.0
2009-07-10 16:19:00,3.13114,3.13114,3.12395,3.12395,10880000.0
2009-07-10 16:20:00,3.12997,3.13033,3.12335,3.12635,12000000.0
2009-07-10 16:21:00,3.13142,3.13142,3.12488,3.12488,6000000.0
2009-07-10 16:22:00,3.13113,3.13113,3.12722,3.12827,10250000.0
2009-07-10 16:23:00,3.12916,3.13167,3.12805,3.13167,12500000.0
2009-07-10 16:24:00,3.12785,3.1319,3.12577,3.13044,9250000.0
2009-07-10 16:25:00,3.12984,3.13202,3.12906,3.13202,10250000.0
2009-07-10 16:26:00,3.12996,3.13218,3.12878,3.13046,12750000.0
2009-07-10 16:27:00,3.12962,3.13286,3.12505,3.13174,10500000.0
2009-07-10 16:28:00,3.13117,3.13169,3.1285,3.13169,10750000.0
2009-07-10 16:29:00,3.1314,3.1315,3.12834,3.12834,8250000.0
2009-07-10 16:30:00,3.12829,3.12993,3.12475,3.12993,5500000.0
2009-07-10 16:31:00,3.12915,3.13138,3.12838,3.13138,12250000.0
2009-07-10 16:32:00,3.13003,3.1309,3.12688,3.12688,6750000.0
2009-07-10 16:33:00,3.12947,3.13039,3.12662,3.13039,11250000.0
2009-07-10 16:34:00,3.129,3.12967,3.12534,3.12565,13630000.0
2009-07-10 16:35:00,3.12784,3.12939,3.12343,3.12541,8750000.0
2009-07-10 16:36:00,3.13119,3.13119,3.12681,3.12681,11380000.0
2009-07-10 16:37:00,3.12825,3.12959,3.12547,3.12762,9750000.0
2009-07-10 16:38:00,3.1281,3.13005,3.12612,3.12886,10880000.0
2009-07-10 16:39:00,3.13197,3.13324,3.12671,3.13324,8250000.0
2009-07-10 16:40:00,3.133,3.13422,3.12951,3.13266,6750000.0
2009-07-10 16:41:00,3.12831,3.13404,3.12831,3.13395,12250000.0
2009-07-10 16:42:00,3.12928,3.13468,3.12928,3.1341,9760000.0
2009-07-10 16:43:00,3.13279,3.13279,3.12986,3.13108,5750000.0
2009-07-10 16:44:00,3.13307,3.13467,3.13025,3.13168,8750000.0
2009-07-10 16:45:00,3.13626,3.13626,3.13085,3.13085,9250000.0
2009-07-10 16:46:00,3.13075,3.13417,3.13075,3.13223,9500000.0
2009-07-10 16:47:00,3.12808,3.13343,3.12808,3.13343,5500000.0
2009-07-10 16:48:00,3.13228,3.13337,3.12763,3.13307,6250000.0
2009-07-10 16:49:00,3.13236,3.13308,3.12933,3.13214,7500000.0
2009-07-10 16:50:00,3.13128,3.13459,3.12949,3.13459,12260000.0
2009-07-10 16:51:00,3.13346,3.13346,3.13009,3.13274,8250000.0
2009-07-10 16:52:00,3.13215,3.13296,3.12942,3.13289,5250000.0
2009-07-10 16:53:00,3.13301,3.1331,3.12972,3.13271,6380000.0
2009-07-10 16:54:00,3.13224,3.13321,3.1283,3.13034,8880000.0
2009-07-10 16:55:00,3.1336,3.1336,3.12667,3.12667,6500000.0
2009-07-10 16:56:00,3.13031,3.13305,3.12961,3.13149,9500000.0
2009-07-10 16:57:00,3.12983,3.13237,3.12942,3.12995,8750000.0
2009-07-10 16:58:00,3.13248,3.13248,3.12643,3.12807,11130000.0
2009-07-10 16:59:00,3.13081,3.13185,3.12613,3.12742,9750000.0
2009-07-10 17:00:00,3.13185,3.13217,3.12593,3.13086,7630000.0
2009-07-10 17:01:00,3.12846,3.13287,3.12686,3.13287,7380000.0
2009-07-10 17:02:00,3.13404,3.13404,3.12894,3.12894,8250000.0
2009-07-10 17:03:00,3.13346,3.13346,3.12858,3.12858,8750000.0
2009-07-10 17:04:00,3.13373,3.13373,3.12799,3.1295,6250000.0
2009-07-10 17:05:00,3.13333,3.13494,3.12857,3.13346,9250000.0
2009-07-10 17:06:00,3.13571,3.13696,3.13257,3.13625,13000000.0
2009-07-10 17:07:00,3.13511,3.13714,3.13185,3.13714,13250000.0
2009-07-10 17:08:00,3.13339,3.13642,3.13294,3.13382,8130000.0
2009-07-10 17:09:00,3.1333,3.13565,3.13285,3.13565,6500000.0
2009-07-10 17:10:00,3.13396,3.13588,3.13089,3.13089,10000000.0
2009-07-10 17:11:00,3.13805,3.13827,3.13462,3.13686,5130000.0
2009-07-10 17:12:00,3.13656,3.1372,3.13363,3.13504,5250000.0
2009-07-10 17:13:00,3.13801,3.14004,3.13522,3.14004,7000000.0
2009-07-10 17:14:00,3.14164,3.14164,3.13506,3.13506,7500000.0
2009-07-10 17:15:00,3.14106,3.14106,3.13397,3.13721,15750000.0
2009-07-10 17:16:00,3.13535,3.13874,3.13535,3.13846,7250000.0
2009-07-10 17:17:00,3.13821,3.13932,3.1369,3.13835,9250000.0
2009-07-10 17:18:00,3.13604,3.13866,3.1352,3.13648,10750000.0
2009-07-10 17:19:00,3.13807,3.13954,3.13541,3.13781,8750000.0
2009-07-10 17:20:00,3.1382,3.1395,3.13582,3.13826,8250000.0
2009-07-10 17:21:00,3.13779,3.14055,3.1367,3.13883,8500000.0
2009-07-10 17:22:00,3.14145,3.14203,3.13913,3.14179,8760000.0
2009-07-10 17:23:00,3.14198,3.14287,3.13668,3.14145,12750000.0
2009-07-10 17:24:00,3.14366,3.14471,3.14011,3.14265,8500000.0
2009-07-10 17:25:00,3.1419,3.14744,3.1419,3.14744,7750000.0
2009-07-10 17:26:00,3.14667,3.15026,3.14667,3.15026,8880000.0
2009-07-10 17:27:00,3.14733,3.15202,3.14535,3.1519,12000000.0
2009-07-10 17:28:00,3.15156,3.15215,3.14622,3.14647,7250000.0
2009-07-10 17:29:00,3.14431,3.15042,3.14431,3.15042,9250000.0
2009-07-10 17:30:00,3.14513,3.14798,3.14279,3.14279,9500000.0
2009-07-10 17:31:00,3.1468,3.14784,3.14235,3.14563,6000000.0
2009-07-10 17:32:00,3.14201,3.14593,3.14181,3.14247,9250000.0
2009-07-10 17:33:00,3.14359,3.14544,3.14206,3.14246,9000000.0
2009-07-10 17:34:00,3.14187,3.1435,3.13897,3.14189,9500000.0
2009-07-10 17:35:00,3.139,3.14309,3.139,3.13908,5500000.0
2009-07-10 17:36:00,3.13918,3.14313,3.13866,3.14313,9130000.0
2009-07-10 17:37:00,3.1379,3.14335,3.1379,3.14335,9000000.0
2009-07-10 17:38:00,3.14252,3.14452,3.13918,3.14452,13250000.0
2009-07-10 17:39:00,3.14309,3.14501,3.13813,3.13813,12750000.0
2009-07-10 17:40:00,3.1407,3.14212,3.13806,3.13972,10250000.0
2009-07-10 17:41:00,3.14255,3.14369,3.14074,3.14354,10750000.0
2009-07-10 17:42:00,3.13961,3.14347,3.13961,3.14284,8750000.0
2009-07-10 17:43:00,3.1417,3.14221,3.13937,3.14042,7880000.0
2009-07-10 17:44:00,3.14005,3.14359,3.14005,3.14276,6380000.0
2009-07-10 17:45:00,3.14057,3.14398,3.14057,3.14398,10750000.0
2009-07-10 17:46:00,3.14435,3.14452,3.13818,3.13818,13630000.0
2009-07-10 17:47:00,3.14397,3.14625,3.14124,3.14458,6750000.0
2009-07-10 17:48:00,3.1462,3.14741,3.14102,3.14261,9250000.0
2009-07-10 17:49:00,3.14125,3.14541,3.13916,3.14525,12250000.0
2009-07-10 17:50:00,3.14436,3.14544,3.1408,3.1408,7000000.0
2009-07-10 17:51:00,3.14154,3.14377,3.13977,3.13977,12250000.0
2009-07-10 17:52:00,3.14375,3.14379,3.14071,3.14169,5500000.0
2009-07-10 17:53:00,3.14429,3.14463,3.13921,3.14275,9500000.0
2009-07-10 17:54:00,3.14225,3.1442,3.13954,3.1442,8500000.0
2009-07-10 17:55:00,3.14302,3.14413,3.13941,3.13941,5250000.0
2009-07-10 17:56:00,3.14176,3.14291,3.13728,3.14008,12250000.0
2009-07-10 17:57:00,3.1401,3.14298,3.13751,3.13926,9250000.0
2009-07-10 17:58:00,3.1424,3.14261,3.13667,3.13754,6500000.0
2009-07-10 17:59:00,3.14171,3.14263,3.1387,3.14141,5500000.0
2009-07-10 18:00:00,3.14203,3.14203,3.13533,3.14033,13130000.0
2009-07-10 18:01:00,3.1387,3.14163,3.13292,3.13292,11630000.0
2009-07-10 18:02:00,3.13838,3.14092,3.13681,3.13844,15250000.0
2009-07-10 18:03:00,3.13829,3.14194,3.13829,3.13886,7250000.0
2009-07-10 18:04:00,3.1421,3.14213,3.13995,3.14213,5500000.0
2009-07-10 18:05:00,3.13971,3.14262,3.13592,3.14198,9750000.0
2009-07-10 18:06:00,3.14131,3.14131,3.13809,3.14104,7750000.0
2009-07-10 18:07:00,3.1368,3.14012,3.13546,3.13953,8500000.0
2009-07-10 18:08:00,3.13968,3.13968,3.13481,3.13586,6250000.0
2009-07-10 18:09:00,3.13898,3.13954,3.13515,3.13769,7380000.0
2009-07-10 18:10:00,3.13961,3.14218,3.13843,3.14177,7500000.0
2009-07-10 18:11:00,3.13747,3.14236,3.13747,3.14084,7000000.0
2009-07-10 18:12:00,3.14033,3.14319,3.13808,3.14203,5500000.0
2009-07-10 18:13:00,3.13941,3.14308,3.13849,3.14308,7750000.0
2009-07-10 18:14:00,3.14145,3.14277,3.14011,3.14054,10880000.0
2009-07-10 18:15:00,3.14259,3.14259,3.13943,3.13966,13880000.0
2009-07-10 18:16:00,3.1397,3.14132,3.13667,3.14041,8500000.0
2009-07-10 18:17:00,3.14026,3.14172,3.13579,3.13963,19750000.0
2009-07-10 18:18:00,3.13779,3.14039,3.13521,3.13521,19630000.0
2009-07-10 18:19:00,3.13922,3.14013,3.13561,3.13884,6000000.0
2009-07-10 18:20:00,3.1385,3.14012,3.13647,3.13737,10750000.0
2009-07-10 18:21:00,3.13876,3.14111,3.13683,3.14024,5250000.0
2009-07-10 18:22:00,3.13785,3.14282,3.13714,3.14155,8750000.0
2009-07-10 18:23:00,3.13986,3.1399,3.13772,3.13979,8880000.0
2009-07-10 18:24:00,3.14309,3.14345,3.13699,3.14058,11130000.0
2009-07-10 18:25:00,3.14204,3.14414,3.14044,3.14114,6500000.0
2009-07-10 18:26:00,3.13925,3.14539,3.13925,3.14539,5130000.0
2009-07-10 18:27:00,3.13989,3.14431,3.13756,3.14431,6250000.0
2009-07-10 18:28:00,3.14106,3.14326,3.13814,3.14106,6500000.0
2009-07-10 18:29:00,3.14176,3.14454,3.13998,3.14454,6630000.0
2009-07-10 18:30:00,3.14147,3.14456,3.13696,3.14436,13250000.0
2009-07-10 18:31:00,3.14431,3.14524,3.14355,3.14358,7500000.0
2009-07-10 18:32:00,3.14543,3.14645,3.14164,3.14645,9500000.0
2009-07-10 18:33:00,3.14444,3.14587,3.14295,3.14295,6000000.0
2009-07-10 18:34:00,3.14603,3.14608,3.14036,3.14184,9510000.0
2009-07-10 18:35:00,3.13949,3.1454,3.13838,3.14306,5750000.0
2009-07-10 18:36:00,3.14329,3.14476,3.14144,3.14464,10630000.0
2009-07-10 18:37:00,3.14234,3.14266,3.13832,3.14157,7250000.0
2009-07-10 18:38:00,3.14192,3.14486,3.13902,3.14167,10380000.0
2009-07-10 18:39:00,3.14352,3.14352,3.14043,3.14175,10250000.0
2009-07-10 18:40:00,3.14516,3.14712,3.14009,3.14183,8000000.0
2009-07-10 18:41:00,3.14066,3.14353,3.13753,3.13753,7630000.0
2009-07-10 18:42:00,3.14016,3.14302,3.13691,3.1395,7750000.0
2009-07-10 18:43:00,3.14173,3.14173,3.13548,3.13684,9630000.0
2009-07-10 18:44:00,3.13687,3.13961,3.13509,3.13736,15380000.0
2009-07-10 18:45:00,3.1366,3.13849,3.13323,3.13426,12130000.0
2009-07-10 18:46:00,3.13692,3.13716,3.12851,3.13176,9750000.0
2009-07-10 18:47:00,3.13322,3.13537,3.13068,3.13488,7250000.0
2009-07-10 18:48:00,3.12966,3.13298,3.12944,3.13298,8500000.0
2009-07-10 18:49:00,3.13021,3.13453,3.1302,3.13391,6760000.0
2009-07-10 18:50:00,3.13143,3.13282,3.12921,3.13067,11750000.0
2009-07-10 18:51:00,3.13481,3.13496,3.12945,3.13071,9000000.0
2009-07-10 18:52:00,3.13319,3.13319,3.12868,3.13226,5750000.0
2009-07-10 18:53:00,3.13443,3.13558,3.13043,3.13225,8630000.0
2009-07-10 18:54:00,3.13281,3.1347,3.13176,3.13372,13000000.0
2009-07-10 18:55:00,3.13246,3.13474,3.13005,3.13077,6750000.0
2009-07-10 18:56:00,3.13155,3.13399,3.12906,3.13139,13000000.0
2009-07-10 18:57:00,3.13258,3.135,3.1298,3.13332,12250000.0
2009-07-10 18:58:00,3.13113,3.13331,3.12729,3.12982,10500000.0
2009-07-10 18:59:00,3.13034,3.13154,3.12716,3.13154,5250000.0
2009-07-10 19:00:00,3.13111,3.13158,3.12552,3.12916,14130000.0
2009-07-10 19:01:00,3.13132,3.13132,3.12858,3.1301,5750000.0
2009-07-10 19:02:00,3.13152,3.13152,3.12342,3.12342,11000000.0
2009-07-10 19:03:00,3.12883,3.13127,3.12874,3.12974,8250000.0
2009-07-10 19:04:00,3.12922,3.12934,3.12687,3.1273,5250000.0
2009-07-10 19:05:00,3.13084,3.13139,3.1255,3.12992,6750000.0
2009-07-10 19:06:00,3.12623,3.12994,3.1261,3.1261,9750000.0
2009-07-10 19:07:00,3.12731,3.12963,3.12332,3.12454,8130000.0
2009-07-10 19:08:00,3.12708,3.12907,3.12687,3.12889,9130000.0
2009-07-10 19:09:00,3.12653,3.1286,3.12548,3.12548,7130000.0
2009-07-10 19:10:00,3.12895,3.1291,3.12538,3.12845,8000000.0
2009-07-10 19:11:00,3.12561,3.12828,3.12418,3.12616,13750000.0
2009-07-10 19:12:00,3.12582,3.1294,3.12469,3.1294,8750000.0
2009-07-10 19:13:00,3.12717,3.12971,3.12591,3.12971,8130000.0
2009-07-10 19:14:00,3.1256,3.12945,3.1256,3.12719,10250000.0
2009-07-10 19:15:00,3.12539,3.12934,3.12492,3.12934,19250000.0
2009-07-10 19:16:00,3.12726,3.12876,3.12318,3.12792,14750000.0
2009-07-10 19:17:00,3.12842,3.12842,3.1257,3.1257,8500000.0
2009-07-10 19:18:00,3.12439,3.12764,3.12158,3.12158,16500000.0
2009-07-10 19:19:00,3.12728,3.12787,3.1215,3.1215,9010000.0
2009-07-10 19:20:00,3.1283,3.12886,3.12586,3.12752,7500000.0
2009-07-10 19:21:00,3.12761,3.13034,3.12321,3.12664,9750000.0
2009-07-10 19:22:00,3.12672,3.12972,3.12672,3.12733,7750000.0
2009-07-10 19:23:00,3.12695,3.12997,3.12671,3.12713,12500000.0
2009-07-10 19:24:00,3.12714,3.12901,3.12451,3.12731,6130000.0
2009-07-10 19:25:00,3.12494,3.12942,3.12105,3.12942,6750000.0
2009-07-10 19:26:00,3.12498,3.12894,3.12498,3.12608,5250000.0
2009-07-10 19:27:00,3.12272,3.12888,3.12272,3.12783,5250000.0
2009-07-10 19:28:00,3.12351,3.12974,3.12351,3.12574,7380000.0
2009-07-10 19:29:00,3.12759,3.13021,3.1255,3.12759,15250000.0
2009-07-10 19:30:00,3.12798,3.12977,3.12716,3.12785,5250000.0
2009-07-10 19:31:00,3.12769,3.13048,3.1263,3.12797,11380000.0
2009-07-10 19:32:00,3.128,3.13049,3.128,3.12833,9750000.0
2009-07-10 19:33:00,3.1274,3.1304,3.12384,3.12729,12000000.0
2009-07-10 19:34:00,3.12775,3.12957,3.1266,3.1272,11000000.0
2009-07-10 19:35:00,3.12437,3.12972,3.12437,3.12972,10500000.0
2009-07-10 19:36:00,3.12661,3.12789,3.12536,3.12757,8000000.0
2009-07-10 19:37:00,3.12671,3.12731,3.12268,3.12556,8500000.0
2009-07-10 19:38:00,3.1263,3.1275,3.12373,3.12373,7500000.0
2009-07-10 19:39:00,3.12637,3.12888,3.12571,3.12655,5750000.0
2009-07-10 19:40:00,3.12532,3.12819,3.12377,3.12611,7880000.0
2009-07-10 19:41:00,3.12557,3.12786,3.12188,3.12188,8500000.0
2009-07-10 19:42:00,3.12559,3.12819,3.12559,3.12587,7750000.0
2009-07-10 19:43:00,3.12416,3.12728,3.12416,3.12563,10250000.0
2009-07-10 19:44:00,3.12477,3.12788,3.12413,3.12788,12250000.0
2009-07-10 19:45:00,3.12527,3.12804,3.12412,3.12735,11750000.0
2009-07-10 19:46:00,3.12516,3.12689,3.12507,3.12519,5250000.0
2009-07-10 19:47:00,3.12292,3.12758,3.12292,3.12597,8250000.0
2009-07-10 19:48:00,3.12606,3.12836,3.12473,3.12473,6250000.0
2009-07-10 19:49:00,3.12315,3.13018,3.12315,3.12568,7500000.0
2009-07-10 19:50:00,3.12827,3.1292,3.12404,3.12831,14500000.0
2009-07-10 19:51:00,3.12723,3.1307,3.12482,3.12806,7250000.0
2009-07-10 19:52:00,3.12877,3.12967,3.1259,3.12784,8500000.0
2009-07-10 19:53:00,3.12816,3.13242,3.12742,3.12742,7250000.0
2009-07-10 19:54:00,3.12878,3.13217,3.12703,3.13038,9500000.0
2009-07-10 19:55:00,3.12949,3.13166,3.12949,3.12985,10250000.0
2009-07-10 19:56:00,3.12923,3.13202,3.1273,3.1297,8500000.0
2009-07-10 19:57:00,3.13021,3.13103,3.12491,3.12567,15500000.0
2009-07-10 19:58:00,3.12868,3.13071,3.12734,3.12734,8380000.0
2009-07-10 19:59:00,3.12512,3.13127,3.12512,3.13127,5500000.0
2009-07-10 20:00:00,3.12889,3.13269,3.12889,3.13269,10500000.0
2009-07-10 20:01:00,3.12957,3.13255,3.12785,3.13068,10750000.0
2009-07-10 20:02:00,3.12973,3.1331,3.12905,3.13025,10510000.0
2009-07-10 20:03:00,3.13028,3.13255,3.12997,3.1306,6750000.0
2009-07-10 20:04:00,3.13047,3.13203,3.12855,3.12886,5750000.0
2009-07-10 20:05:00,3.12867,3.13264,3.12831,3.13013,20000000.0
2009-07-10 20:06:00,3.13129,3.13286,3.1262,3.13017,10000000.0
2009-07-10 20:07:00,3.13097,3.13316,3.13092,3.13101,11500000.0
2009-07-10 20:08:00,3.12952,3.13183,3.12699,3.13027,7500000.0
2009-07-10 20:09:00,3.13006,3.13428,3.12943,3.13428,12250000.0
2009-07-10 20:10:00,3.13084,3.13255,3.13039,3.13082,10500000.0
2009-07-10 20:11:00,3.13074,3.13505,3.13074,3.13149,11500000.0
2009-07-10 20:12:00,3.13438,3.13458,3.13175,3.13175,8500000.0
2009-07-10 20:13:00,3.13263,3.13502,3.12891,3.13217,6500000.0
2009-07-10 20:14:00,3.13071,3.13471,3.13071,3.13206,9250000.0
2009-07-10 20:15:00,3.1323,3.13461,3.13222,3.13262,10000000.0
2009-07-10 20:16:00,3.13077,3.1341,3.13066,3.13181,8000000.0
2009-07-10 20:17:00,3.13062,3.1341,3.12744,3.12744,7750000.0
2009-07-10 20:18:00,3.13182,3.13468,3.1281,3.13456,9250000.0
2009-07-10 20:19:00,3.13077,3.13374,3.12711,3.13042,6380000.0
2009-07-10 20:20:00,3.13051,3.13295,3.12948,3.12948,10500000.0
2009-07-10 20:21:00,3.13105,3.13216,3.12892,3.13097,11750000.0
2009-07-10 20:22:00,3.13083,3.13286,3.13024,3.13024,8250000.0
2009-07-10 20:23:00,3.12952,3.13273,3.12696,3.12696,7250000.0
2009-07-10 20:24:00,3.13054,3.13457,3.1301,3.1301,13000000.0
2009-07-10 20:25:00,3.13232,3.13457,3.13101,3.13186,11000000.0
2009-07-10 20:26:00,3.13233,3.13509,3.1288,3.1288,10000000.0
2009-07-10 20:27:00,3.13268,3.13407,3.1289,3.12992,10000000.0
2009-07-10 20:28:00,3.13472,3.135,3.1314,3.1336,10000000.0
2009-07-10 20:29:00,3.1327,3.13437,3.13181,3.13437,8880000.0
2009-07-10 20:30:00,3.13139,3.13358,3.12783,3.1309,10880000.0
2009-07-10 20:31:00,3.13155,3.134,3.12917,3.13222,9630000.0
2009-07-10 20:32:00,3.13175,3.13319,3.13035,3.1311,8500000.0
2009-07-10 20:33:00,3.13121,3.13453,3.12942,3.13106,9000000.0
2009-07-10 20:34:00,3.12978,3.13401,3.12978,3.1306,9000000.0
2009-07-10 20:35:00,3.13126,3.13267,3.13025,3.1303,7750000.0
2009-07-10 20:36:00,3.12931,3.13328,3.12931,3.1303,6250000.0
2009-07-10 20:37:00,3.12911,3.13265,3.12648,3.12944,9000000.0
2009-07-10 20:38:00,3.12922,3.13259,3.12763,3.1309,15750000.0
2009-07-10 20:39:00,3.12865,3.13185,3.12681,3.12681,5500000.0
2009-07-10 20:40:00,3.13181,3.13475,3.12946,3.12968,14000000.0
2009-07-10 20:41:00,3.13098,3.13246,3.1284,3.1292,15880000.0
2009-07-10 20:42:00,3.1276,3.13184,3.12658,3.12658,9130000.0
2009-07-10 20:43:00,3.12891,3.1304,3.12607,3.12607,5750000.0
2009-07-10 20:44:00,3.12814,3.13137,3.12505,3.13137,11000000.0
2009-07-10 20:45:00,3.12797,3.13097,3.12797,3.12895,6500000.0
2009-07-10 20:46:00,3.12848,3.13071,3.12596,3.12927,10000000.0
2009-07-10 20:47:00,3.1292,3.13101,3.12578,3.12836,8380000.0
2009-07-10 20:48:00,3.12952,3.13128,3.1252,3.12883,5500000.0
2009-07-10 20:49:00,3.12862,3.13136,3.12672,3.12795,7630000.0
2009-07-10 20:50:00,3.13109,3.13272,3.12684,3.1278,12500000.0
2009-07-10 20:51:00,3.12496,3.12951,3.12479,3.12722,9500000.0
2009-07-10 20:52:00,3.13137,3.13171,3.12509,3.12858,12500000.0
2009-07-10 20:53:00,3.13145,3.13184,3.12652,3.12867,7000000.0
2009-07-10 20:54:00,3.12879,3.13072,3.12596,3.12667,7380000.0
2009-07-10 20:55:00,3.12767,3.13191,3.1265,3.12876,13750000.0
2009-07-10 20:56:00,3.12628,3.13181,3.12628,3.12699,7750000.0
2009-07-10 20:57:00,3.13254,3.13254,3.12609,3.13159,13260000.0
2009-07-10 20:58:00,3.12906,3.13172,3.12752,3.12951,12000000.0
2009-07-10 20:59:00,3.12905,3.13199,3.12463,3.1293,9250000.0
2009-07-10 21:00:00,3.12867,3.13233,3.12767,3.12873,9750000.0
2009-07-10 21:01:00,3.12957,3.13153,3.12831,3.13024,10000000.0
2009-07-10 21:02:00,3.1277,3.13291,3.1277,3.12893,13250000.0
2009-07-10 21:03:00,3.12816,3.13137,3.12816,3.1288,8000000.0
2009-07-10 21:04:00,3.12953,3.13143,3.12944,3.13089,6000000.0
2009-07-10 21:05:00,3.12692,3.13176,3.12692,3.13176,8500000.0
2009-07-10 21:06:00,3.1276,3.13046,3.12688,3.12739,5500000.0
2009-07-10 21:07:00,3.12903,3.13213,3.12848,3.12952,13130000.0
2009-07-10 21:08:00,3.12865,3.13249,3.12711,3.13031,10000000.0
2009-07-10 21:09:00,3.13093,3.13328,3.12857,3.13276,8250000.0
2009-07-10 21:10:00,3.12751,3.13218,3.12751,3.12805,7130000.0
2009-07-10 21:11:00,3.12934,3.1326,3.12815,3.1326,5250000.0
2009-07-10 21:12:00,3.12949,3.13269,3.12801,3.13269,7500000.0
2009-07-10 21:13:00,3.12615,3.13326,3.12615,3.13326,8500000.0
2009-07-10 21:14:00,3.12582,3.1328,3.12582,3.12893,8500000.0
2009-07-10 21:15:00,3.13068,3.13203,3.12619,3.12881,9630000.0
2009-07-10 21:16:00,3.12877,3.13139,3.12513,3.12665,8250000.0
2009-07-10 21:17:00,3.1286,3.13188,3.12663,3.12959,8750000.0
2009-07-10 21:18:00,3.1299,3.13077,3.12539,3.12868,7000000.0
2009-07-10 21:19:00,3.12947,3.13063,3.12816,3.12816,7750000.0
2009-07-10 21:20:00,3.12891,3.13132,3.12626,3.13132,11250000.0
2009-07-10 21:21:00,3.12714,3.13109,3.12714,3.12778,8250000.0
2009-07-10 21:22:00,3.12955,3.13234,3.12887,3.13077,10750000.0
2009-07-10 21:23:00,3.12857,3.13204,3.12825,3.13204,7500000.0
2009-07-10 21:24:00,3.12884,3.13168,3.12681,3.12885,8500000.0
2009-07-10 21:25:00,3.13018,3.13142,3.12696,3.12867,9000000.0
2009-07-10 21:26:00,3.12992,3.13184,3.12916,3.12966,7250000.0
2009-07-10 21:27:00,3.12791,3.13152,3.12737,3.12737,6260000.0
2009-07-10 21:28:00,3.1267,3.13241,3.1267,3.13006,6250000.0
2009-07-10 21:29:00,3.12902,3.1313,3.12655,3.13056,6000000.0
2009-07-10 21:30:00,3.12837,3.13305,3.12749,3.13305,7750000.0
2009-07-10 21:31:00,3.12945,3.13048,3.12594,3.12768,9000000.0
2009-07-10 21:32:00,3.12556,3.1308,3.12556,3.12862,7500000.0
2009-07-10 21:33:00,3.12862,3.13124,3.12756,3.12892,5750000.0
2009-07-10 21:34:00,3.12871,3.131,3.12784,3.12919,8000000.0
2009-07-10 21:35:00,3.12325,3.13102,3.12325,3.12921,7000000.0
2009-07-10 21:36:00,3.13018,3.13063,3.12782,3.12869,10500000.0
2009-07-10 21:37:00,3.12814,3.13205,3.12551,3.13013,6000000.0
2009-07-10 21:38:00,3.12677,3.13151,3.12645,3.12914,8000000.0
2009-07-10 21:39:00,3.12915,3.13063,3.12608,3.12863,8500000.0
2009-07-10 21:40:00,3.12892,3.13119,3.12828,3.13012,5250000.0
2009-07-10 21:41:00,3.12987,3.13152,3.12548,3.12548,6250000.0
2009-07-10 21:42:00,3.12905,3.13221,3.12901,3.13028,7130000.0
2009-07-10 21:43:00,3.13073,3.13163,3.1258,3.13022,10130000.0
2009-07-10 21:44:00,3.1301,3.13193,3.12477,3.12845,8760000.0
2009-07-10 21:45:00,3.12808,3.13115,3.12617,3.12617,8750000.0
2009-07-10 21:46:00,3.1274,3.12943,3.12442,3.12442,5250000.0
2009-07-10 21:47:00,3.12773,3.13092,3.12739,3.12802,14750000.0
2009-07-10 21:48:00,3.12694,3.12958,3.12559,3.12627,14250000.0
2009-07-10 21:49:00,3.12668,3.1309,3.12668,3.12778,6000000.0
2009-07-10 21:50:00,3.12646,3.13045,3.12629,3.13045,6250000.0
2009-07-10 21:51:00,3.1274,3.12909,3.12508,3.12844,5630000.0
2009-07-10 21:52:00,3.12785,3.12976,3.12764,3.1277,9000000.0
2009-07-10 21:53:00,3.1279,3.13052,3.12655,3.12655,11750000.0
2009-07-10 21:54:00,3.12862,3.13025,3.12687,3.12899,8130000.0
2009-07-10 21:55:00,3.13162,3.13162,3.12718,3.12829,10750000.0
2009-07-10 21:56:00,3.13241,3.13241,3.12498,3.12498,5250000.0
2009-07-10 21:57:00,3.12734,3.13222,3.12734,3.1308,11250000.0
2009-07-10 21:58:00,3.12808,3.13143,3.12808,3.12906,8750000.0
2009-07-10 21:59:00,3.12735,3.13285,3.12565,3.12565,14000000.0
2009-07-10 22:00:00,3.13072,3.13334,3.12737,3.13171,16500000.0
2009-07-10 22:01:00,3.13142,3.13245,3.12749,3.12749,10000000.0
2009-07-10 22:02:00,3.1278,3.13185,3.1261,3.12856,14880000.0
2009-07-10 22:03:00,3.12842,3.13154,3.12334,3.12893,7250000.0
2009-07-10 22:04:00,3.12859,3.13129,3.12639,3.12835,17250000.0
2009-07-10 22:05:00,3.12892,3.13246,3.12525,3.12669,10000000.0
2009-07-10 22:06:00,3.12924,3.13178,3.12576,3.13178,13500000.0
2009-07-10 22:07:00,3.12831,3.13139,3.1283,3.13072,10380000.0
2009-07-10 22:08:00,3.12861,3.13109,3.12503,3.12887,18880000.0
2009-07-10 22:09:00,3.12788,3.13075,3.12304,3.12694,10500000.0
2009-07-10 22:10:00,3.12705,3.13106,3.12656,3.12889,18250000.0
2009-07-10 22:11:00,3.12825,3.12912,3.12384,3.12888,12750000.0
2009-07-10 22:13:00,3.12918,3.13188,3.12716,3.12835,21510000.0
2009-07-10 22:14:00,3.12864,3.12888,3.12647,3.12853,11250000.0
2009-07-10 22:15:00,3.12852,3.1288,3.12505,3.1288,5750000.0
2009-07-10 22:16:00,3.12925,3.13055,3.12519,3.12883,12130000.0
2009-07-10 22:17:00,3.12733,3.13115,3.12733,3.12923,7500000.0
2009-07-10 22:18:00,3.12719,3.13076,3.12719,3.12915,9000000.0
2009-07-10 22:19:00,3.12835,3.12902,3.12648,3.12826,8760000.0
2009-07-10 22:20:00,3.12903,3.13215,3.12835,3.13215,12000000.0
2009-07-10 22:21:00,3.12884,3.13045,3.12884,3.12892,11500000.0
2009-07-10 22:22:00,3.12482,3.12857,3.12482,3.12809,6250000.0
2009-07-10 22:23:00,3.13096,3.13198,3.12577,3.13198,12250000.0
2009-07-10 22:24:00,3.12407,3.1305,3.12407,3.12722,8130000.0
2009-07-10 22:25:00,3.1313,3.13218,3.1261,3.12642,7130000.0
2009-07-10 22:26:00,3.12902,3.13124,3.12819,3.12831,9500000.0
2009-07-10 22:27:00,3.12698,3.12845,3.12505,3.12727,7750000.0
2009-07-10 22:28:00,3.12895,3.1315,3.12801,3.1315,8500000.0
2009-07-10 22:29:00,3.12845,3.13101,3.12713,3.12713,12880000.0
2009-07-10 22:30:00,3.12697,3.13263,3.12674,3.12674,8500000.0
2009-07-10 22:31:00,3.12715,3.13356,3.12715,3.13298,9000000.0
2009-07-10 22:32:00,3.13177,3.13399,3.12889,3.13209,6380000.0
2009-07-10 22:33:00,3.13142,3.13187,3.12822,3.13141,14500000.0
2009-07-10 22:35:00,3.13109,3.13378,3.12659,3.13066,11750000.0
2009-07-10 22:36:00,3.12781,3.13073,3.12605,3.13013,16500000.0
2009-07-10 22:37:00,3.13031,3.13364,3.13031,3.13169,6000000.0
2009-07-10 22:38:00,3.13142,3.13417,3.13056,3.13184,13500000.0
2009-07-10 22:39:00,3.13121,3.13203,3.12777,3.13203,10750000.0
2009-07-10 22:40:00,3.12951,3.13184,3.12829,3.13126,10380000.0
2009-07-10 22:41:00,3.12783,3.13403,3.12732,3.12983,10500000.0
2009-07-10 22:42:00,3.1337,3.1337,3.12472,3.12983,10250000.0
2009-07-10 22:43:00,3.12838,3.13248,3.12835,3.12835,10750000.0
2009-07-10 22:44:00,3.12646,3.13093,3.12646,3.13039,8000000.0
2009-07-10 22:45:00,3.13009,3.13276,3.13009,3.13034,7880000.0
2009-07-10 22:46:00,3.12836,3.13022,3.12556,3.12964,12500000.0
2009-07-10 22:47:00,3.12848,3.13159,3.1278,3.12859,7750000.0
2009-07-10 22:48:00,3.12807,3.13129,3.12476,3.12606,7130000.0
2009-07-10 22:49:00,3.13223,3.13223,3.12824,3.12824,7380000.0
2009-07-10 22:50:00,3.1296,3.13063,3.12791,3.12913,11130000.0
2009-07-10 22:51:00,3.12884,3.13057,3.12785,3.12785,5250000.0
2009-07-10 22:52:00,3.1263,3.13111,3.12566,3.12824,10500000.0
2009-07-10 22:53:00,3.12936,3.13062,3.12686,3.13046,8500000.0
2009-07-10 22:54:00,3.12868,3.13148,3.12708,3.13029,7630000.0
2009-07-10 22:55:00,3.13073,3.13288,3.1305,3.1305,11250000.0
2009-07-10 22:56:00,3.13046,3.13268,3.13046,3.13106,5750000.0
2009-07-10 22:57:00,3.12907,3.13307,3.12809,3.13065,10630000.0
2009-07-10 22:58:00,3.12935,3.13374,3.12935,3.13374,15880000.0
2009-07-10 22:59:00,3.13193,3.13449,3.13014,3.132,13630000.0
2009-07-12 23:00:00,3.12923,3.13208,3.12723,3.12882,9000000.0
2009-07-12 23:12:00,3.1297,3.13461,3.1297,3.13461,8000000.0
2009-07-12 23:13:00,3.13334,3.13382,3.13063,3.13063,7250000.0
2009-07-12 23:14:00,3.1338,3.13382,3.13168,3.13382,7500000.0
2009-07-12 23:16:00,3.13422,3.13422,3.13308,3.13393,9750000.0
2009-07-12 23:17:00,3.13202,3.13515,3.13164,3.13515,9250000.0
2009-07-12 23:18:00,3.13467,3.13467,3.13027,3.13402,6750000.0
2009-07-12 23:21:00,3.13432,3.13432,3.12982,3.13389,6250000.0
2009-07-12 23:25:00,3.13168,3.13203,3.13003,3.13202,6130000.0
2009-07-12 23:26:00,3.13501,3.13501,3.12953,3.13436,8510000.0
2009-07-12 23:28:00,3.13502,3.13562,3.13147,3.13322,7750000.0
2009-07-12 23:30:00,3.13493,3.13493,3.12972,3.13196,7750000.0
2009-07-12 23:31:00,3.13569,3.13612,3.13382,3.13552,8750000.0
2009-07-12 23:45:00,3.13135,3.13242,3.12702,3.13242,11510000.0
2009-07-12 23:46:00,3.12997,3.13483,3.12898,3.13483,8000000.0
2009-07-12 23:47:00,3.13403,3.13652,3.13403,3.13555,5250000.0
2009-07-12 23:48:00,3.13252,3.13258,3.1282,3.13083,14630000.0
2009-07-12 23:49:00,3.13616,3.13692,3.13268,3.13622,9010000.0
2009-07-12 23:50:00,3.13237,3.13675,3.13237,3.13675,9010000.0
2009-07-12 23:52:00,3.13682,3.13707,3.13212,3.13679,6750000.0
2009-07-12 23:54:00,3.13653,3.13733,3.13643,3.1365,6500000.0
2009-07-12 23:55:00,3.13269,3.13666,3.13269,3.13666,8500000.0
2009-07-12 23:56:00,3.13238,3.13342,3.1281,3.13115,8500000.0
2009-07-12 23:57:00,3.13414,3.1357,3.1299,3.1357,8500000.0
2009-07-12 23:58:00,3.13205,3.13521,3.1308,3.13521,11750000.0
2009-07-12 23:59:00,3.13692,3.13748,3.13333,3.13692,9250000.0
2009-07-13 00:00:00,3.12911,3.13721,3.12911,3.13391,7500000.0
2009-07-13 00:01:00,3.13552,3.13622,3.13437,3.13492,14500000.0
2009-07-13 00:02:00,3.13648,3.13648,3.13249,3.13249,6250000.0
2009-07-13 00:03:00,3.1309,3.13211,3.1309,3.13182,5500000.0
2009-07-13 00:04:00,3.13249,3.13479,3.12991,3.13465,7750000.0
2009-07-13 00:05:00,3.13178,3.13503,3.13097,3.1346,9750000.0
2009-07-13 00:06:00,3.13585,3.13585,3.13184,3.13184,9880000.0
2009-07-13 00:07:00,3.13259,3.13574,3.13143,3.13574,11250000.0
2009-07-13 00:08:00,3.13032,3.13165,3.12917,3.131,8500000.0
2009-07-13 00:09:00,3.13281,3.13541,3.13281,3.13541,8250000.0
2009-07-13 00:10:00,3.13178,3.13492,3.13108,3.13492,9500000.0
2009-07-13 00:11:00,3.13255,3.13616,3.12994,3.13616,8500000.0
2009-07-13 00:12:00,3.13123,3.13402,3.12998,3.13215,13250000.0
2009-07-13 00:13:00,3.13199,3.13519,3.13087,3.13519,9000000.0
2009-07-13 00:14:00,3.13206,3.13636,3.13096,3.13196,12250000.0
2009-07-13 00:15:00,3.13278,3.13396,3.12821,3.13133,5750000.0
2009-07-13 00:16:00,3.13652,3.13713,3.13372,3.13488,10750000.0
2009-07-13 00:17:00,3.13233,3.13669,3.13214,3.13669,10750000.0
2009-07-13 00:18:00,3.13123,3.13186,3.12847,3.13141,7000000.0
2009-07-13 00:19:00,3.13131,3.13579,3.12957,3.13579,12750000.0
2009-07-13 00:20:00,3.13124,3.13413,3.13011,3.13142,11000000.0
2009-07-13 00:21:00,3.12949,3.13526,3.12949,3.13526,6750000.0
2009-07-13 00:22:00,3.13001,3.13123,3.12726,3.1304,11000000.0
2009-07-13 00:23:00,3.1288,3.13516,3.1288,3.13113,8750000.0
2009-07-13 00:24:00,3.13104,3.13448,3.13101,3.13448,8500000.0
2009-07-13 00:26:00,3.13622,3.13653,3.13437,3.13622,11500000.0
2009-07-13 00:28:00,3.13662,3.13747,3.13347,3.13747,8750000.0
2009-07-13 00:29:00,3.13228,3.13719,3.13029,3.13375,9750000.0
2009-07-13 00:30:00,3.13091,3.13091,3.12768,3.13091,10000000.0
2009-07-13 00:31:00,3.12758,3.13465,3.12758,3.13426,8500000.0
2009-07-13 00:32:00,3.13059,3.13122,3.12697,3.12697,7750000.0
2009-07-13 00:33:00,3.13176,3.13518,3.13066,3.13518,5500000.0
2009-07-13 00:34:00,3.13087,3.13087,3.12758,3.1308,5500000.0
2009-07-13 00:37:00,3.13192,3.13328,3.12817,3.12817,5880000.0
2009-07-13 00:38:00,3.13473,3.13473,3.12942,3.13042,11250000.0
2009-07-13 00:39:00,3.12745,3.13215,3.12745,3.13014,7500000.0
2009-07-13 00:40:00,3.13522,3.13603,3.13353,3.13552,6010000.0
2009-07-13 00:41:00,3.13146,3.13356,3.13146,3.13161,4000000.0
2009-07-13 00:42:00,3.13038,3.13404,3.12527,3.12527,10500000.0
2009-07-13 00:43:00,3.13652,3.13652,3.13245,3.13623,8750000.0
2009-07-13 00:45:00,3.12809,3.13359,3.12809,3.13359,5250000.0
2009-07-13 00:46:00,3.13099,3.13225,3.12687,3.12869,6500000.0
2009-07-13 00:47:00,3.12909,3.13237,3.12909,3.13038,7500000.0
2009-07-13 00:48:00,3.12985,3.13384,3.12898,3.13083,6380000.0
2009-07-13 00:49:00,3.13033,3.13282,3.12892,3.12999,9500000.0
2009-07-13 00:50:00,3.13104,3.13304,3.12896,3.12929,7880000.0
2009-07-13 00:51:00,3.12958,3.13016,3.12848,3.12913,8750000.0
2009-07-13 00:52:00,3.1349,3.13517,3.13303,3.13491,7250000.0
2009-07-13 00:53:00,3.12761,3.13345,3.12707,3.1288,9130000.0
2009-07-13 00:55:00,3.13004,3.13251,3.12902,3.13121,7500000.0
2009-07-13 00:56:00,3.12492,3.13251,3.12492,3.13194,9500000.0
2009-07-13 00:57:00,3.12417,3.1315,3.12417,3.13024,6000000.0
2009-07-13 00:58:00,3.12692,3.12972,3.12399,3.12972,10250000.0
2009-07-13 00:59:00,3.12782,3.12987,3.12437,3.12748,5500000.0
2009-07-13 01:00:00,3.12505,3.1305,3.12505,3.12681,11250000.0
2009-07-13 01:01:00,3.12823,3.12969,3.12775,3.12969,5750000.0
2009-07-13 01:02:00,3.12786,3.13129,3.12694,3.12839,9130000.0
2009-07-13 01:03:00,3.12766,3.12829,3.12477,3.12729,7760000.0
2009-07-13 01:04:00,3.13181,3.13181,3.12573,3.12829,5250000.0
2009-07-13 01:05:00,3.12784,3.13005,3.12756,3.12897,12250000.0
2009-07-13 01:06:00,3.12801,3.12801,3.12407,3.12573,10000000.0
2009-07-13 01:07:00,3.13002,3.13282,3.12935,3.13269,9500000.0
2009-07-13 01:08:00,3.12869,3.12935,3.12504,3.12504,7380000.0
2009-07-13 01:09:00,3.1326,3.1326,3.12553,3.12635,6250000.0
2009-07-13 01:10:00,3.12724,3.13185,3.127,3.12818,14130000.0
2009-07-13 01:11:00,3.12894,3.12894,3.12644,3.12767,10630000.0
2009-07-13 01:12:00,3.12718,3.13074,3.12596,3.13074,5500000.0
2009-07-13 01:13:00,3.12683,3.12737,3.12585,3.12672,5750000.0
2009-07-13 01:14:00,3.12762,3.13029,3.12527,3.12708,11000000.0
2009-07-13 01:15:00,3.13074,3.13081,3.12551,3.13081,9250000.0
2009-07-13 01:16:00,3.12743,3.1298,3.12375,3.1298,6130000.0
2009-07-13 01:17:00,3.12762,3.12917,3.12422,3.12775,7500000.0
2009-07-13 01:18:00,3.12724,3.13057,3.124,3.12722,8750000.0
2009-07-13 01:19:00,3.12553,3.13043,3.12553,3.12875,9130000.0
2009-07-13 01:20:00,3.1285,3.13018,3.12786,3.13018,9630000.0
2009-07-13 01:21:00,3.13081,3.13081,3.12676,3.13039,5750000.0
2009-07-13 01:22:00,3.12736,3.12941,3.12736,3.12871,5750000.0
2009-07-13 01:23:00,3.12613,3.13058,3.12452,3.12452,9000000.0
2009-07-13 01:24:00,3.1271,3.1305,3.12653,3.12816,8000000.0
2009-07-13 01:25:00,3.12826,3.12941,3.12662,3.12747,8500000.0
2009-07-13 01:26:00,3.12763,3.13079,3.12658,3.13045,6250000.0
2009-07-13 01:27:00,3.12796,3.13005,3.12414,3.12687,8000000.0
2009-07-13 01:28:00,3.12748,3.13093,3.12613,3.12759,19380000.0
2009-07-13 01:29:00,3.12845,3.12903,3.12651,3.12771,5250000.0
2009-07-13 01:30:00,3.12466,3.12891,3.12375,3.1281,13500000.0
2009-07-13 01:31:00,3.12731,3.13097,3.12586,3.12678,16000000.0
2009-07-13 01:32:00,3.12715,3.1309,3.12442,3.1309,8750000.0
2009-07-13 01:33:00,3.12723,3.12924,3.12042,3.12699,17130000.0
2009-07-13 01:34:00,3.12691,3.13016,3.1258,3.12582,9250000.0
2009-07-13 01:35:00,3.1266,3.12717,3.1266,3.12681,7130000.0
2009-07-13 01:36:00,3.12665,3.13007,3.12598,3.12748,6500000.0
2009-07-13 01:37:00,3.12767,3.12862,3.12298,3.12674,6250000.0
2009-07-13 01:38:00,3.12571,3.13046,3.12571,3.13008,8380000.0
2009-07-13 01:39:00,3.13009,3.13137,3.12349,3.13137,11500000.0
2009-07-13 01:40:00,3.12606,3.12825,3.12562,3.12639,10750000.0
2009-07-13 01:41:00,3.12807,3.12916,3.12648,3.12695,7130000.0
2009-07-13 01:42:00,3.12725,3.12839,3.12573,3.12755,10250000.0
2009-07-13 01:43:00,3.12603,3.12979,3.12603,3.12729,5630000.0
2009-07-13 01:44:00,3.13017,3.13212,3.13017,3.13202,7380000.0
2009-07-13 01:45:00,3.12821,3.13035,3.12626,3.1282,7750000.0
2009-07-13 01:46:00,3.12539,3.13166,3.12539,3.13166,11750000.0
2009-07-13 01:47:00,3.12831,3.13009,3.12506,3.13009,5880000.0
2009-07-13 01:48:00,3.1279,3.12902,3.12691,3.12691,9500000.0
2009-07-13 01:49:00,3.12661,3.12932,3.12534,3.12713,9500000.0
2009-07-13 01:50:00,3.12956,3.13153,3.12494,3.12995,7000000.0
2009-07-13 01:51:00,3.12651,3.13011,3.12327,3.13011,12750000.0
2009-07-13 01:52:00,3.12917,3.13002,3.12435,3.1293,6130000.0
2009-07-13 01:53:00,3.1257,3.12883,3.1257,3.12638,7500000.0
2009-07-13 01:54:00,3.12339,3.12794,3.12339,3.12589,8500000.0
2009-07-13 01:55:00,3.12528,3.12881,3.12528,3.12677,9750000.0
2009-07-13 01:56:00,3.12589,3.12987,3.12296,3.12987,9500000.0
2009-07-13 01:57:00,3.12237,3.12623,3.12237,3.12581,9250000.0
2009-07-13 01:58:00,3.12708,3.12886,3.12592,3.12592,11000000.0
2009-07-13 02:01:00,3.12624,3.12982,3.12615,3.12982,6250000.0
2009-07-13 02:02:00,3.12587,3.12873,3.12294,3.12294,11380000.0
2009-07-13 02:03:00,3.12605,3.13007,3.12308,3.13007,11250000.0
2009-07-13 02:04:00,3.12597,3.12881,3.12263,3.12881,14500000.0
2009-07-13 02:05:00,3.1273,3.12832,3.12199,3.12199,6500000.0
2009-07-13 02:06:00,3.12574,3.1277,3.12389,3.12389,6250000.0
2009-07-13 02:07:00,3.1289,3.1289,3.12333,3.12619,5250000.0
2009-07-13 02:08:00,3.12625,3.12974,3.12384,3.12662,7130000.0
2009-07-13 02:09:00,3.12707,3.12955,3.12374,3.12738,6750000.0
2009-07-13 02:10:00,3.12619,3.12902,3.12483,3.12705,7000000.0
2009-07-13 02:11:00,3.12541,3.12873,3.12537,3.12733,10130000.0
2009-07-13 02:12:00,3.12786,3.12936,3.12495,3.1274,8130000.0
2009-07-13 02:13:00,3.12712,3.12969,3.12562,3.12581,10000000.0
2009-07-13 02:14:00,3.12718,3.12938,3.12528,3.12776,6000000.0
2009-07-13 02:15:00,3.12827,3.1297,3.12807,3.12852,8630000.0
2009-07-13 02:16:00,3.12693,3.12921,3.12527,3.12527,9380000.0
2009-07-13 02:17:00,3.1276,3.13117,3.12751,3.12751,8250000.0
2009-07-13 02:18:00,3.1269,3.13104,3.1269,3.13104,7500000.0
2009-07-13 02:19:00,3.12655,3.1297,3.12629,3.12629,10380000.0
2009-07-13 02:20:00,3.12959,3.13181,3.12828,3.12896,9500000.0
2009-07-13 02:21:00,3.1288,3.13026,3.12561,3.12805,6750000.0
2009-07-13 02:22:00,3.13179,3.13179,3.12437,3.13087,6000000.0
2009-07-13 02:23:00,3.12773,3.13019,3.12567,3.12833,6000000.0
2009-07-13 02:24:00,3.13219,3.13219,3.1281,3.1281,8500000.0
2009-07-13 02:25:00,3.12615,3.13169,3.12615,3.13169,11250000.0
2009-07-13 02:26:00,3.12792,3.13052,3.12346,3.12866,22750000.0
2009-07-13 02:27:00,3.12854,3.13186,3.12732,3.13186,10500000.0
2009-07-13 02:28:00,3.12747,3.12846,3.12452,3.12452,21500000.0
2009-07-13 02:29:00,3.12643,3.12904,3.1219,3.12316,10880000.0
2009-07-13 02:30:00,3.12459,3.1296,3.1242,3.1278,7750000.0
2009-07-13 02:31:00,3.12783,3.13124,3.12568,3.12836,21630000.0
2009-07-13 02:32:00,3.12759,3.13089,3.12522,3.12865,7750000.0
2009-07-13 02:33:00,3.12664,3.13018,3.12616,3.12753,6500000.0
2009-07-13 02:34:00,3.12825,3.13015,3.12684,3.13015,7750000.0
2009-07-13 02:35:00,3.12704,3.129,3.12517,3.12517,5630000.0
2009-07-13 02:36:00,3.1233,3.12944,3.1233,3.12529,12000000.0
2009-07-13 02:37:00,3.1269,3.1269,3.12502,3.12682,5630000.0
2009-07-13 02:38:00,3.12784,3.12931,3.12648,3.12743,5250000.0
2009-07-13 02:39:00,3.12823,3.12992,3.12823,3.1285,10250000.0
2009-07-13 02:40:00,3.12795,3.12975,3.1259,3.1259,8500000.0
2009-07-13 02:41:00,3.12413,3.1312,3.12413,3.1312,5250000.0
2009-07-13 02:42:00,3.12865,3.13003,3.12576,3.1279,5250000.0
2009-07-13 02:43:00,3.1282,3.12933,3.125,3.12814,7500000.0
2009-07-13 02:44:00,3.12858,3.12989,3.12623,3.1277,8500000.0
2009-07-13 02:45:00,3.12655,3.12925,3.12567,3.12768,14000000.0
2009-07-13 02:46:00,3.12763,3.12997,3.12705,3.12705,6250000.0
2009-07-13 02:47:00,3.12835,3.12923,3.12766,3.12766,6250000.0
2009-07-13 02:48:00,3.12779,3.12931,3.12411,3.12523,11500000.0
2009-07-13 02:49:00,3.12728,3.1286,3.12316,3.12725,8630000.0
2009-07-13 02:50:00,3.12299,3.12797,3.12269,3.12797,9250000.0
2009-07-13 02:51:00,3.12196,3.12713,3.12196,3.12713,8000000.0
2009-07-13 02:52:00,3.12428,3.12656,3.12196,3.12196,8000000.0
2009-07-13 02:53:00,3.12269,3.1259,3.12204,3.12533,8380000.0
2009-07-13 02:54:00,3.1266,3.12763,3.12237,3.12559,8500000.0
2009-07-13 02:55:00,3.12608,3.1296,3.1241,3.12804,8000000.0
2009-07-13 02:56:00,3.12758,3.12969,3.12742,3.1278,10130000.0
2009-07-13 02:57:00,3.12774,3.12934,3.1229,3.1262,6750000.0
2009-07-13 02:58:00,3.12939,3.12939,3.1264,3.12919,5500000.0
2009-07-13 02:59:00,3.12398,3.13023,3.12398,3.12592,11750000.0
2009-07-13 03:00:00,3.12568,3.12798,3.12263,3.12601,6250000.0
2009-07-13 03:01:00,3.12583,3.1292,3.12371,3.1292,7880000.0
2009-07-13 03:02:00,3.12586,3.12913,3.12586,3.1265,8380000.0
2009-07-13 03:03:00,3.126,3.12838,3.12409,3.12409,11000000.0
2009-07-13 03:04:00,3.12464,3.12849,3.12364,3.12561,6630000.0
2009-07-13 03:05:00,3.12172,3.12801,3.12172,3.12629,7000000.0
2009-07-13 03:06:00,3.1245,3.12929,3.12212,3.12502,13630000.0
2009-07-13 03:07:00,3.13145,3.13212,3.12722,3.12722,7250000.0
2009-07-13 03:08:00,3.12656,3.13046,3.12656,3.13038,10380000.0
2009-07-13 03:09:00,3.12663,3.13015,3.12589,3.12723,10000000.0
2009-07-13 03:10:00,3.1277,3.13041,3.12724,3.13041,7880000.0
2009-07-13 03:11:00,3.12476,3.13087,3.12476,3.12854,6000000.0
2009-07-13 03:12:00,3.1287,3.13044,3.12705,3.12705,7380000.0
2009-07-13 03:13:00,3.12627,3.12987,3.1244,3.12862,6250000.0
2009-07-13 03:14:00,3.12891,3.13062,3.12634,3.12634,6000000.0
2009-07-13 03:15:00,3.12964,3.13047,3.1244,3.12851,8000000.0
2009-07-13 03:16:00,3.13211,3.13211,3.1277,3.12893,8750000.0
2009-07-13 03:17:00,3.12856,3.1305,3.12408,3.12697,9750000.0
2009-07-13 03:18:00,3.12815,3.12997,3.12794,3.12794,6750000.0
2009-07-13 03:19:00,3.12691,3.12912,3.12583,3.12683,6000000.0
2009-07-13 03:20:00,3.12595,3.12935,3.12522,3.12629,10130000.0
2009-07-13 03:21:00,3.12355,3.12995,3.12355,3.12701,11000000.0
2009-07-13 03:22:00,3.12892,3.13193,3.12892,3.13153,4880000.0
2009-07-13 03:23:00,3.1272,3.12983,3.12666,3.12757,6380000.0
2009-07-13 03:24:00,3.12618,3.13034,3.12618,3.12752,9000000.0
2009-07-13 03:25:00,3.12722,3.13017,3.12582,3.12837,6250000.0
2009-07-13 03:26:00,3.12886,3.13047,3.12599,3.1282,5750000.0
2009-07-13 03:27:00,3.12402,3.13153,3.12402,3.12868,7000000.0
2009-07-13 03:28:00,3.12579,3.13157,3.12516,3.12516,8250000.0
2009-07-13 03:29:00,3.12869,3.12958,3.12555,3.1284,9630000.0
2009-07-13 03:30:00,3.12585,3.13044,3.12585,3.12885,9750000.0
2009-07-13 03:31:00,3.12888,3.12888,3.12458,3.12798,10250000.0
2009-07-13 03:32:00,3.12936,3.1307,3.12766,3.12873,11250000.0
2009-07-13 03:33:00,3.12962,3.13085,3.12754,3.12897,9250000.0
2009-07-13 03:34:00,3.12586,3.13122,3.12586,3.1276,10010000.0
2009-07-13 03:35:00,3.12718,3.1309,3.12718,3.12925,7250000.0
2009-07-13 03:36:00,3.12831,3.13207,3.12638,3.12638,9000000.0
2009-07-13 03:37:00,3.12993,3.13315,3.12838,3.13208,11500000.0
2009-07-13 03:38:00,3.12871,3.12914,3.12311,3.12311,5500000.0
2009-07-13 03:39:00,3.12929,3.1329,3.12875,3.12906,12000000.0
2009-07-13 03:40:00,3.12972,3.13085,3.12752,3.12891,9250000.0
2009-07-13 03:41:00,3.12822,3.13208,3.12802,3.13194,7250000.0
2009-07-13 03:42:00,3.12898,3.13232,3.12709,3.12955,13500000.0
2009-07-13 03:43:00,3.12687,3.13121,3.12687,3.12865,8000000.0
2009-07-13 03:44:00,3.13134,3.13134,3.12827,3.12834,4000000.0
2009-07-13 03:45:00,3.12871,3.13217,3.12796,3.13217,13500000.0
2009-07-13 03:46:00,3.1286,3.13083,3.12827,3.12889,8250000.0
2009-07-13 03:47:00,3.13157,3.13216,3.12798,3.12866,6630000.0
2009-07-13 03:48:00,3.12885,3.13178,3.12454,3.1284,10750000.0
2009-07-13 03:49:00,3.12897,3.1311,3.12738,3.12857,12500000.0
2009-07-13 03:50:00,3.12867,3.13133,3.12843,3.12889,7250000.0
2009-07-13 03:51:00,3.12893,3.1318,3.12758,3.13088,6250000.0
2009-07-13 03:52:00,3.12938,3.13208,3.12649,3.12938,10250000.0
2009-07-13 03:53:00,3.12836,3.12868,3.12807,3.12807,7250000.0
2009-07-13 03:54:00,3.12844,3.13357,3.12844,3.12992,7750000.0
2009-07-13 03:55:00,3.12895,3.13085,3.12597,3.12868,10250000.0
2009-07-13 03:56:00,3.12857,3.13107,3.12853,3.13076,5500000.0
2009-07-13 03:57:00,3.12904,3.13167,3.12668,3.1295,11250000.0
2009-07-13 03:58:00,3.12853,3.13099,3.12853,3.12898,10000000.0
2009-07-13 03:59:00,3.12554,3.13237,3.12554,3.12576,7500000.0
2009-07-13 04:00:00,3.12904,3.13122,3.1273,3.12941,6250000.0
2009-07-13 04:01:00,3.12891,3.13258,3.12784,3.1289,11500000.0
2009-07-13 04:02:00,3.12879,3.13185,3.12673,3.13185,4250000.0
2009-07-13 04:03:00,3.12824,3.13105,3.12549,3.12825,13250000.0
2009-07-13 04:04:00,3.13316,3.13316,3.12853,3.13025,6250000.0
2009-07-13 04:05:00,3.1307,3.13242,3.1301,3.1301,6250000.0
2009-07-13 04:06:00,3.13135,3.13457,3.13057,3.13198,6250000.0
2009-07-13 04:07:00,3.1312,3.13483,3.12931,3.13483,9250000.0
2009-07-13 04:08:00,3.13073,3.13366,3.13036,3.13053,11250000.0
2009-07-13 04:09:00,3.13489,3.13489,3.13238,3.13451,12010000.0
2009-07-13 04:10:00,3.1311,3.13495,3.12926,3.13221,9500000.0
2009-07-13 04:11:00,3.13158,3.13503,3.12787,3.13503,8250000.0
2009-07-13 04:12:00,3.1322,3.13383,3.12938,3.12938,7750000.0
2009-07-13 04:13:00,3.13526,3.13526,3.12862,3.12923,9380000.0
2009-07-13 04:14:00,3.13174,3.1346,3.12744,3.1346,11390000.0
2009-07-13 04:15:00,3.13285,3.13403,3.12882,3.12882,7250000.0
2009-07-13 04:16:00,3.13193,3.13516,3.13193,3.13351,5500000.0
2009-07-13 04:17:00,3.1346,3.13648,3.1338,3.1338,8000000.0
2009-07-13 04:18:00,3.13368,3.13797,3.13368,3.13797,8750000.0
2009-07-13 04:19:00,3.13452,3.13567,3.1312,3.1356,9880000.0
2009-07-13 04:20:00,3.13205,3.13473,3.12924,3.13248,9000000.0
2009-07-13 04:21:00,3.13293,3.13645,3.13254,3.13328,10000000.0
2009-07-13 04:22:00,3.13156,3.1348,3.13144,3.13236,8500000.0
2009-07-13 04:23:00,3.13367,3.13512,3.13046,3.13242,7000000.0
2009-07-13 04:24:00,3.13012,3.13552,3.13012,3.13293,12250000.0
2009-07-13 04:25:00,3.13332,3.13498,3.12801,3.12801,5250000.0
2009-07-13 04:26:00,3.13149,3.13499,3.12983,3.13235,7000000.0
2009-07-13 04:27:00,3.13071,3.13579,3.13071,3.13527,9630000.0
2009-07-13 04:28:00,3.13198,3.13504,3.13198,3.13504,7750000.0
2009-07-13 04:29:00,3.13331,3.13486,3.12805,3.1316,8250000.0
2009-07-13 04:30:00,3.13184,3.13555,3.13092,3.13508,11130000.0
2009-07-13 04:31:00,3.12926,3.13443,3.12836,3.13155,7750000.0
2009-07-13 04:32:00,3.13237,3.13384,3.12925,3.13153,5750000.0
2009-07-13 04:33:00,3.1323,3.13418,3.12931,3.13136,8000000.0
2009-07-13 04:34:00,3.13108,3.13135,3.12925,3.13075,6010000.0
2009-07-13 04:35:00,3.13101,3.13401,3.12934,3.13195,6250000.0
2009-07-13 04:36:00,3.13199,3.13497,3.13162,3.13497,10750000.0
2009-07-13 04:37:00,3.1299,3.1308,3.12925,3.12925,2250000.0
2009-07-13 04:38:00,3.13513,3.13513,3.13003,3.1319,9000000.0
2009-07-13 04:39:00,3.13063,3.13361,3.13063,3.1318,7750000.0
2009-07-13 04:40:00,3.13013,3.13305,3.12639,3.13305,10250000.0
2009-07-13 04:41:00,3.13052,3.13178,3.1269,3.13128,7130000.0
2009-07-13 04:42:00,3.13161,3.13334,3.12973,3.13084,11750000.0
2009-07-13 04:43:00,3.13163,3.13302,3.13108,3.13108,9380000.0
2009-07-13 04:44:00,3.13139,3.1323,3.12903,3.13057,7500000.0
2009-07-13 04:45:00,3.13074,3.13341,3.13027,3.13161,5750000.0
2009-07-13 04:46:00,3.12793,3.13315,3.12793,3.131,7500000.0
2009-07-13 04:47:00,3.13077,3.13378,3.13056,3.13208,10250000.0
2009-07-13 04:48:00,3.13152,3.13552,3.13018,3.13552,8750000.0
2009-07-13 04:49:00,3.13033,3.13102,3.12851,3.13102,13500000.0
2009-07-13 04:50:00,3.13276,3.13468,3.12854,3.13062,8500000.0
2009-07-13 04:51:00,3.13254,3.1349,3.12996,3.13241,15500000.0
2009-07-13 04:52:00,3.13187,3.13528,3.1302,3.13244,10000000.0
2009-07-13 04:53:00,3.13063,3.13427,3.12825,3.13427,6500000.0
2009-07-13 04:54:00,3.13219,3.13388,3.13043,3.13043,6130000.0
2009-07-13 04:55:00,3.13209,3.13527,3.12932,3.13224,10750000.0
2009-07-13 04:56:00,3.13159,3.13529,3.13013,3.13529,7000000.0
2009-07-13 04:57:00,3.13167,3.13493,3.12921,3.13013,9500000.0
2009-07-13 04:58:00,3.13417,3.13648,3.13148,3.13429,13750000.0
2009-07-13 04:59:00,3.13103,3.13667,3.13103,3.13153,8750000.0
2009-07-13 05:00:00,3.13456,3.13748,3.13309,3.13748,14500000.0
2009-07-13 05:01:00,3.13388,3.13678,3.13103,3.13189,16750000.0
2009-07-13 05:02:00,3.13384,3.1373,3.12991,3.13425,14250000.0
2009-07-13 05:03:00,3.13249,3.13574,3.13249,3.13342,5500000.0
2009-07-13 05:04:00,3.12975,3.13643,3.12975,3.1334,7630000.0
2009-07-13 05:05:00,3.13403,3.1361,3.13223,3.13259,8000000.0
2009-07-13 05:06:00,3.13817,3.13817,3.13267,3.1341,11500000.0
2009-07-13 05:07:00,3.13461,3.13813,3.13309,3.13309,14000000.0
2009-07-13 05:08:00,3.13408,3.13595,3.13408,3.13453,5880000.0
2009-07-13 05:09:00,3.13515,3.13709,3.13476,3.13521,12380000.0
2009-07-13 05:10:00,3.13362,3.13698,3.13297,3.1348,11500000.0
2009-07-13 05:11:00,3.13186,3.13724,3.13107,3.13383,10000000.0
2009-07-13 05:12:00,3.13493,3.13524,3.1316,3.13163,7250000.0
2009-07-13 05:13:00,3.13309,3.13658,3.13162,3.13193,9380000.0
2009-07-13 05:14:00,3.13334,3.13633,3.1332,3.13633,8250000.0
2009-07-13 05:15:00,3.13352,3.13494,3.12963,3.12963,8380000.0
2009-07-13 05:16:00,3.13096,3.1357,3.13096,3.1322,9750000.0
2009-07-13 05:17:00,3.13191,3.1357,3.12947,3.13239,9880000.0
2009-07-13 05:18:00,3.13521,3.13543,3.12871,3.12871,7500000.0
2009-07-13 05:19:00,3.13188,3.13581,3.13188,3.13188,9500000.0
2009-07-13 05:20:00,3.13458,3.1367,3.13274,3.1367,8130000.0
2009-07-13 05:21:00,3.13416,3.13739,3.13308,3.13308,11380000.0
2009-07-13 05:22:00,3.13347,3.13555,3.13238,3.13238,6630000.0
2009-07-13 05:23:00,3.13327,3.13609,3.12975,3.12975,14250000.0
2009-07-13 05:24:00,3.13204,3.13606,3.12912,3.13362,12880000.0
2009-07-13 05:25:00,3.13685,3.13685,3.13152,3.1338,6500000.0
2009-07-13 05:26:00,3.13358,3.13605,3.13133,3.13347,19500000.0
2009-07-13 05:27:00,3.13468,3.13643,3.1313,3.13475,6000000.0
2009-07-13 05:28:00,3.13726,3.13726,3.13129,3.13129,15000000.0
2009-07-13 05:29:00,3.13017,3.13386,3.13017,3.13161,8250000.0
2009-07-13 05:30:00,3.13169,3.13668,3.13169,3.1342,10500000.0
2009-07-13 05:31:00,3.13394,3.13774,3.13376,3.13464,11500000.0
2009-07-13 05:32:00,3.13428,3.13669,3.13249,3.13292,5630000.0
2009-07-13 05:33:00,3.13408,3.13742,3.13408,3.13507,9500000.0
2009-07-13 05:34:00,3.13332,3.1363,3.1313,3.13396,6750000.0
2009-07-13 05:35:00,3.13443,3.13669,3.13127,3.13253,6500000.0
2009-07-13 05:36:00,3.13407,3.13864,3.13407,3.13537,11130000.0
2009-07-13 05:37:00,3.13836,3.13836,3.13147,3.13147,6130000.0
2009-07-13 05:38:00,3.13894,3.13918,3.134,3.13501,13500000.0
2009-07-13 05:39:00,3.13521,3.13869,3.13231,3.13869,12500000.0
2009-07-13 05:40:00,3.13431,3.13738,3.13334,3.13444,7630000.0
2009-07-13 05:41:00,3.1343,3.13669,3.1328,3.13413,7130000.0
2009-07-13 05:42:00,3.13565,3.13836,3.13551,3.13676,8500000.0
2009-07-13 05:43:00,3.13591,3.14017,3.13591,3.13657,11880000.0
2009-07-13 05:44:00,3.13607,3.13809,3.13363,3.13556,6000000.0
2009-07-13 05:45:00,3.13502,3.13833,3.13446,3.13778,12000000.0
2009-07-13 05:46:00,3.13358,3.13796,3.13187,3.13496,14250000.0
2009-07-13 05:47:00,3.13011,3.13752,3.13011,3.13435,13250000.0
2009-07-13 05:48:00,3.13576,3.13898,3.13421,3.13898,16500000.0
2009-07-13 05:49:00,3.13605,3.13897,3.13148,3.13148,19880000.0
2009-07-13 05:50:00,3.13452,3.13784,3.13008,3.13453,6630000.0
2009-07-13 05:51:00,3.13282,3.13795,3.1328,3.13587,23750000.0
2009-07-13 05:52:00,3.13484,3.13861,3.13484,3.13604,12750000.0
2009-07-13 05:53:00,3.13562,3.13992,3.13383,3.13631,14880000.0
2009-07-13 05:54:00,3.13482,3.13873,3.13403,3.13534,9000000.0
2009-07-13 05:55:00,3.13523,3.13917,3.13341,3.13606,17250000.0
2009-07-13 05:56:00,3.137,3.13807,3.13097,3.13614,10750000.0
2009-07-13 05:57:00,3.13974,3.13974,3.13428,3.13587,17130000.0
2009-07-13 05:58:00,3.13531,3.14107,3.13531,3.1368,17000000.0
2009-07-13 05:59:00,3.1371,3.14031,3.13091,3.13693,14250000.0
2009-07-13 06:00:00,3.13154,3.1406,3.13154,3.13508,8750000.0
2009-07-13 06:01:00,3.1371,3.13873,3.13581,3.13581,15750000.0
2009-07-13 06:02:00,3.13383,3.13555,3.13313,3.13313,7500000.0
2009-07-13 06:03:00,3.13339,3.13846,3.13339,3.1358,5750000.0
2009-07-13 06:04:00,3.13637,3.13764,3.13343,3.13632,8250000.0
2009-07-13 06:05:00,3.13693,3.13896,3.13488,3.13896,6250000.0
2009-07-13 06:06:00,3.13434,3.13918,3.13434,3.13759,6500000.0
2009-07-13 06:07:00,3.13738,3.14015,3.13738,3.13804,7250000.0
2009-07-13 06:08:00,3.13806,3.14014,3.13323,3.13323,7500000.0
2009-07-13 06:09:00,3.13944,3.13944,3.13441,3.13441,8500000.0
2009-07-13 06:10:00,3.13412,3.13888,3.13412,3.13558,5750000.0
2009-07-13 06:11:00,3.13515,3.1385,3.13475,3.1364,7880000.0
2009-07-13 06:12:00,3.13595,3.13895,3.13595,3.13679,8000000.0
2009-07-13 06:13:00,3.13321,3.13816,3.13321,3.13586,6000000.0
2009-07-13 06:14:00,3.13854,3.1399,3.13597,3.13597,8500000.0
2009-07-13 06:15:00,3.13511,3.1377,3.13074,3.1377,7500000.0
2009-07-13 06:16:00,3.13478,3.13889,3.13174,3.13627,10000000.0
2009-07-13 06:17:00,3.13627,3.13906,3.13627,3.13695,6000000.0
2009-07-13 06:18:00,3.13183,3.13602,3.13183,3.13598,7500000.0
2009-07-13 06:19:00,3.13312,3.13896,3.13312,3.13574,5750000.0
2009-07-13 06:20:00,3.13412,3.13866,3.13361,3.13506,8250000.0
2009-07-13 06:21:00,3.1331,3.13818,3.1331,3.13612,10250000.0
2009-07-13 06:22:00,3.13612,3.13809,3.13196,3.13426,6250000.0
2009-07-13 06:23:00,3.13485,3.13919,3.13437,3.13919,9130000.0
2009-07-13 06:24:00,3.13592,3.13767,3.12965,3.12965,13750000.0
2009-07-13 06:25:00,3.13764,3.13851,3.13397,3.13851,4500000.0
2009-07-13 06:26:00,3.13484,3.13902,3.13484,3.13646,5250000.0
2009-07-13 06:27:00,3.13574,3.13918,3.13275,3.13384,8000000.0
2009-07-13 06:28:00,3.13502,3.13854,3.13502,3.13767,8130000.0
2009-07-13 06:29:00,3.13772,3.13944,3.13427,3.13561,11500000.0
2009-07-13 06:30:00,3.13979,3.13979,3.13236,3.13453,6250000.0
2009-07-13 06:31:00,3.1394,3.1394,3.13272,3.13272,6250000.0
2009-07-13 06:32:00,3.13389,3.13878,3.13389,3.13469,5250000.0
2009-07-13 06:33:00,3.13737,3.1391,3.1352,3.1363,7750000.0
2009-07-13 06:34:00,3.13553,3.14028,3.13547,3.137,9130000.0
2009-07-13 06:35:00,3.13612,3.13929,3.13434,3.13811,8260000.0
2009-07-13 06:36:00,3.13597,3.13849,3.13584,3.13762,5750000.0
2009-07-13 06:37:00,3.13504,3.14022,3.13323,3.14022,11000000.0
2009-07-13 06:38:00,3.13468,3.13919,3.13468,3.13563,8500000.0
2009-07-13 06:39:00,3.13743,3.13888,3.13513,3.13667,6500000.0
2009-07-13 06:40:00,3.13734,3.13868,3.13512,3.13635,8000000.0
2009-07-13 06:41:00,3.14074,3.14074,3.13598,3.13709,12130000.0
2009-07-13 06:42:00,3.13746,3.13844,3.13344,3.13388,8500000.0
2009-07-13 06:43:00,3.13858,3.13858,3.13476,3.13658,11000000.0
2009-07-13 06:44:00,3.13379,3.13894,3.13307,3.13601,7500000.0
2009-07-13 06:45:00,3.13468,3.13747,3.13135,3.13135,12250000.0
2009-07-13 06:46:00,3.13625,3.13949,3.13269,3.13269,6880000.0
2009-07-13 06:47:00,3.13516,3.13726,3.13516,3.13558,7750000.0
2009-07-13 06:48:00,3.13844,3.13844,3.13332,3.13557,7500000.0
2009-07-13 06:49:00,3.13667,3.13998,3.13384,3.13384,9000000.0
2009-07-13 06:50:00,3.13582,3.14004,3.13582,3.13747,10250000.0
2009-07-13 06:51:00,3.13766,3.14011,3.1361,3.13771,15000000.0
2009-07-13 06:52:00,3.13727,3.13995,3.13661,3.13699,9750000.0
2009-07-13 06:53:00,3.13542,3.13848,3.13473,3.13473,7750000.0
2009-07-13 06:54:00,3.13616,3.13995,3.13525,3.13525,6250000.0
2009-07-13 06:55:00,3.13728,3.13969,3.13728,3.13794,9000000.0
2009-07-13 06:56:00,3.14012,3.14118,3.13889,3.14004,7500000.0
2009-07-13 06:57:00,3.13427,3.13962,3.13427,3.13612,11380000.0
2009-07-13 06:58:00,3.1376,3.14056,3.1358,3.13782,7000000.0
2009-07-13 06:59:00,3.13632,3.14104,3.13564,3.13708,11500000.0
2009-07-13 07:00:00,3.13795,3.14161,3.13403,3.14161,10010000.0
2009-07-13 07:01:00,3.14169,3.14333,3.13825,3.14028,13250000.0
2009-07-13 07:02:00,3.13913,3.14155,3.13673,3.13901,14130000.0
2009-07-13 07:03:00,3.13778,3.14124,3.1348,3.1348,5500000.0
2009-07-13 07:04:00,3.13928,3.14161,3.1353,3.13699,12500000.0
2009-07-13 07:05:00,3.13731,3.14065,3.13543,3.13703,9750000.0
2009-07-13 07:06:00,3.13913,3.13992,3.13753,3.13856,15000000.0
2009-07-13 07:07:00,3.13855,3.14147,3.13495,3.14089,19000000.0
2009-07-13 07:08:00,3.13815,3.14097,3.13412,3.13412,7000000.0
2009-07-13 07:09:00,3.13762,3.14092,3.13618,3.13728,15000000.0
2009-07-13 07:10:00,3.13581,3.1413,3.13581,3.13823,10630000.0
2009-07-13 07:11:00,3.13807,3.14293,3.13473,3.14248,9250000.0
2009-07-13 07:12:00,3.13796,3.14068,3.13521,3.1382,10130000.0
2009-07-13 07:13:00,3.14118,3.14118,3.13697,3.13697,8000000.0
2009-07-13 07:14:00,3.13885,3.14084,3.13769,3.13769,9750000.0
2009-07-13 07:15:00,3.13822,3.14073,3.13665,3.14036,12000000.0
2009-07-13 07:16:00,3.13605,3.14034,3.13605,3.14034,5750000.0
2009-07-13 07:17:00,3.13445,3.13959,3.13445,3.13684,10380000.0
2009-07-13 07:18:00,3.13725,3.14094,3.13488,3.13811,15000000.0
2009-07-13 07:19:00,3.13819,3.14054,3.13464,3.13645,12500000.0
2009-07-13 07:20:00,3.13398,3.14075,3.13398,3.14075,9250000.0
2009-07-13 07:21:00,3.13796,3.14063,3.1368,3.1381,13380000.0
2009-07-13 07:22:00,3.14073,3.14121,3.13693,3.14045,9500000.0
2009-07-13 07:23:00,3.13744,3.14056,3.1372,3.1372,7000000.0
2009-07-13 07:24:00,3.13731,3.13741,3.13521,3.13681,5750000.0
2009-07-13 07:25:00,3.13707,3.14066,3.13613,3.13613,6500000.0
2009-07-13 07:26:00,3.13413,3.14139,3.13413,3.14139,8750000.0
2009-07-13 07:27:00,3.13748,3.14147,3.13748,3.13875,8000000.0
2009-07-13 07:28:00,3.1378,3.14081,3.13387,3.13836,10250000.0
2009-07-13 07:29:00,3.1354,3.13937,3.13521,3.13705,12140000.0
2009-07-13 07:30:00,3.13667,3.13866,3.13491,3.1365,10250000.0
2009-07-13 07:31:00,3.14009,3.14009,3.13616,3.13616,12000000.0
2009-07-13 07:32:00,3.13284,3.13822,3.13284,3.13822,6000000.0
2009-07-13 07:33:00,3.13296,3.13858,3.13296,3.13688,10000000.0
2009-07-13 07:34:00,3.13595,3.13756,3.13306,3.13558,9750000.0
2009-07-13 07:35:00,3.13553,3.13868,3.13399,3.13399,13130000.0
2009-07-13 07:36:00,3.13274,3.13762,3.13274,3.13494,7000000.0
2009-07-13 07:37:00,3.13912,3.13958,3.13622,3.13795,11000000.0
2009-07-13 07:38:00,3.13548,3.13853,3.13307,3.13753,9500000.0
2009-07-13 07:39:00,3.1349,3.13939,3.13457,3.13627,11750000.0
2009-07-13 07:40:00,3.13973,3.13973,3.13399,3.13948,7380000.0
2009-07-13 07:41:00,3.13714,3.13866,3.13346,3.13679,9750000.0
2009-07-13 07:42:00,3.13167,3.13878,3.13167,3.13593,7500000.0
2009-07-13 07:43:00,3.13789,3.13835,3.13508,3.13586,8500000.0
2009-07-13 07:44:00,3.13787,3.13944,3.13575,3.13942,11130000.0
2009-07-13 07:45:00,3.13659,3.13877,3.13411,3.13414,11130000.0
2009-07-13 07:46:00,3.13602,3.13893,3.13103,3.13802,10500000.0
2009-07-13 07:47:00,3.138,3.14056,3.13637,3.13926,6630000.0
2009-07-13 07:48:00,3.13728,3.14289,3.13728,3.13918,10750000.0
2009-07-13 07:49:00,3.1411,3.14184,3.13891,3.13891,9380000.0
2009-07-13 07:50:00,3.13932,3.14177,3.13502,3.13926,10250000.0
2009-07-13 07:51:00,3.13951,3.14111,3.13724,3.14037,10000000.0
2009-07-13 07:52:00,3.14013,3.14155,3.13838,3.14148,10250000.0
2009-07-13 07:53:00,3.14135,3.14135,3.13666,3.13779,8630000.0
2009-07-13 07:54:00,3.14023,3.14205,3.13775,3.13817,11750000.0
2009-07-13 07:55:00,3.13926,3.14086,3.13877,3.13889,5630000.0
2009-07-13 07:56:00,3.13992,3.14332,3.13992,3.14332,7130000.0
2009-07-13 07:57:00,3.1411,3.14372,3.14002,3.14093,8000000.0
2009-07-13 07:58:00,3.14194,3.14372,3.13966,3.14033,7880000.0
2009-07-13 07:59:00,3.142,3.14341,3.14144,3.1416,10250000.0
2009-07-13 08:00:00,3.14216,3.14409,3.14125,3.14128,5750000.0
2009-07-13 08:01:00,3.14088,3.14542,3.14088,3.1423,7500000.0
2009-07-13 08:02:00,3.13944,3.1453,3.13939,3.14295,17000000.0
2009-07-13 08:03:00,3.14398,3.14514,3.13928,3.14276,15750000.0
2009-07-13 08:04:00,3.14256,3.14558,3.1417,3.14316,11510000.0
2009-07-13 08:05:00,3.14457,3.14616,3.14187,3.14448,7250000.0
2009-07-13 08:06:00,3.14642,3.149,3.14292,3.14589,7500000.0
2009-07-13 08:07:00,3.14668,3.15023,3.14615,3.15023,7500000.0
2009-07-13 08:08:00,3.14725,3.1493,3.1437,3.1493,7750000.0
2009-07-13 08:09:00,3.14828,3.14974,3.14452,3.14974,13000000.0
2009-07-13 08:10:00,3.14481,3.14918,3.14262,3.14262,6880000.0
2009-07-13 08:11:00,3.14579,3.14857,3.14579,3.1468,10000000.0
2009-07-13 08:12:00,3.14581,3.14921,3.14416,3.14416,7750000.0
2009-07-13 08:13:00,3.14735,3.14907,3.14573,3.14679,8630000.0
2009-07-13 08:14:00,3.14662,3.1513,3.14583,3.14943,14000000.0
2009-07-13 08:15:00,3.1456,3.14851,3.14202,3.14556,8750000.0
2009-07-13 08:16:00,3.1449,3.14731,3.14374,3.14374,8130000.0
2009-07-13 08:17:00,3.14542,3.14775,3.14542,3.14569,7250000.0
2009-07-13 08:18:00,3.14149,3.14698,3.14149,3.14512,6250000.0
2009-07-13 08:19:00,3.14535,3.1484,3.14535,3.14771,7000000.0
2009-07-13 08:20:00,3.14889,3.15015,3.14645,3.14888,8000000.0
2009-07-13 08:21:00,3.14736,3.15242,3.14736,3.15235,7630000.0
2009-07-13 08:22:00,3.15126,3.15683,3.15126,3.1548,11000000.0
2009-07-13 08:23:00,3.15518,3.15566,3.15159,3.15192,6000000.0
2009-07-13 08:24:00,3.15498,3.15696,3.15247,3.15247,6750000.0
2009-07-13 08:25:00,3.1547,3.15643,3.15051,3.15051,11500000.0
2009-07-13 08:26:00,3.14951,3.15512,3.14882,3.15106,7750000.0
2009-07-13 08:27:00,3.15091,3.1533,3.15091,3.1519,7000000.0
2009-07-13 08:28:00,3.15186,3.15436,3.15001,3.15135,13000000.0
2009-07-13 08:29:00,3.15366,3.15415,3.14979,3.15323,7500000.0
2009-07-13 08:30:00,3.15272,3.15585,3.15126,3.15364,14250000.0
2009-07-13 08:31:00,3.15192,3.15737,3.15192,3.15258,6750000.0
2009-07-13 08:32:00,3.15473,3.15698,3.15201,3.15201,9750000.0
2009-07-13 08:33:00,3.15487,3.15694,3.15393,3.15393,5500000.0
2009-07-13 08:34:00,3.15909,3.15958,3.15154,3.1567,7500000.0
2009-07-13 08:35:00,3.15875,3.16032,3.1566,3.16032,6000000.0
2009-07-13 08:36:00,3.15964,3.1614,3.15852,3.15936,14750000.0
2009-07-13 08:37:00,3.16012,3.16096,3.15728,3.15861,8000000.0
2009-07-13 08:38:00,3.16071,3.16203,3.15641,3.16079,10500000.0
2009-07-13 08:39:00,3.16076,3.16292,3.15672,3.16058,10000000.0
2009-07-13 08:40:00,3.1593,3.1646,3.1589,3.16368,10380000.0
2009-07-13 08:41:00,3.1603,3.16611,3.15926,3.15926,17250000.0
2009-07-13 08:42:00,3.162,3.1654,3.16164,3.1619,10250000.0
2009-07-13 08:43:00,3.16475,3.16599,3.1584,3.16388,16750000.0
2009-07-13 08:44:00,3.16348,3.16617,3.15995,3.15997,13000000.0
2009-07-13 08:45:00,3.16185,3.16544,3.16113,3.16225,9130000.0
2009-07-13 08:46:00,3.16547,3.16696,3.16299,3.16588,6130000.0
2009-07-13 08:47:00,3.16684,3.17015,3.1662,3.16718,6000000.0
2009-07-13 08:48:00,3.1657,3.1688,3.16359,3.16408,14000000.0
2009-07-13 08:49:00,3.16387,3.16575,3.16082,3.16082,8510000.0
2009-07-13 08:50:00,3.1635,3.1635,3.16075,3.16109,6250000.0
2009-07-13 08:51:00,3.16352,3.16352,3.15928,3.15947,9000000.0
2009-07-13 08:52:00,3.15622,3.161,3.15587,3.15712,14880000.0
2009-07-13 08:53:00,3.15922,3.161,3.15654,3.15654,9000000.0
2009-07-13 08:54:00,3.15907,3.16224,3.15718,3.15997,10250000.0
2009-07-13 08:55:00,3.16024,3.16222,3.15837,3.16029,8000000.0
2009-07-13 08:56:00,3.15887,3.16205,3.15764,3.15889,10000000.0
2009-07-13 08:57:00,3.15575,3.16162,3.15343,3.15851,10500000.0
2009-07-13 08:58:00,3.1615,3.1615,3.15686,3.15841,5750000.0
2009-07-13 08:59:00,3.16184,3.16239,3.1577,3.15998,11250000.0
2009-07-13 09:00:00,3.15979,3.16246,3.15769,3.15832,5500000.0
2009-07-13 09:01:00,3.16134,3.16267,3.15833,3.15925,10000000.0
2009-07-13 09:02:00,3.16072,3.16368,3.15767,3.16351,12500000.0
2009-07-13 09:03:00,3.15991,3.16329,3.15965,3.16152,11380000.0
2009-07-13 09:04:00,3.16015,3.16292,3.15831,3.15945,8250000.0
2009-07-13 09:05:00,3.16039,3.1639,3.1595,3.16094,11000000.0
2009-07-13 09:06:00,3.16122,3.16316,3.16045,3.16316,9500000.0
2009-07-13 09:07:00,3.16019,3.1615,3.15743,3.15844,5500000.0
2009-07-13 09:08:00,3.15713,3.16158,3.15613,3.16091,8250000.0
2009-07-13 09:09:00,3.15928,3.16048,3.15672,3.1599,7000000.0
2009-07-13 09:10:00,3.15836,3.16096,3.15836,3.15837,11000000.0
2009-07-13 09:11:00,3.15988,3.16069,3.15815,3.16062,10750000.0
2009-07-13 09:12:00,3.16155,3.16155,3.15475,3.15891,8630000.0
2009-07-13 09:13:00,3.16237,3.16339,3.1585,3.16258,11130000.0
2009-07-13 09:14:00,3.1562,3.1616,3.1562,3.16152,7250000.0
2009-07-13 09:15:00,3.16129,3.16155,3.15679,3.16121,14500000.0
2009-07-13 09:16:00,3.16118,3.16211,3.15723,3.16211,12250000.0
2009-07-13 09:17:00,3.16074,3.1611,3.1563,3.15871,8000000.0
2009-07-13 09:18:00,3.15707,3.1613,3.15703,3.1604,9250000.0
2009-07-13 09:19:00,3.1587,3.1587,3.1543,3.15684,8750000.0
2009-07-13 09:20:00,3.15811,3.15951,3.15507,3.15769,7880000.0
2009-07-13 09:21:00,3.15592,3.15887,3.15084,3.15549,13000000.0
2009-07-13 09:22:00,3.15401,3.15756,3.15058,3.15654,9880000.0
2009-07-13 09:23:00,3.15529,3.15746,3.15429,3.15746,9750000.0
2009-07-13 09:24:00,3.15476,3.15732,3.15133,3.1528,5750000.0
2009-07-13 09:25:00,3.15173,3.15791,3.15173,3.15791,15000000.0
2009-07-13 09:26:00,3.15639,3.1573,3.15483,3.15538,6000000.0
2009-07-13 09:27:00,3.15391,3.15813,3.15085,3.1575,10000000.0
2009-07-13 09:28:00,3.15756,3.15804,3.15514,3.15804,10250000.0
2009-07-13 09:29:00,3.15682,3.15747,3.15163,3.15501,13500000.0
2009-07-13 09:30:00,3.15442,3.15814,3.15442,3.15627,7250000.0
2009-07-13 09:31:00,3.15537,3.15852,3.15439,3.15847,12000000.0
2009-07-13 09:32:00,3.15803,3.15803,3.15307,3.15705,9130000.0
2009-07-13 09:33:00,3.1561,3.15883,3.15226,3.15719,5500000.0
2009-07-13 09:34:00,3.15926,3.15933,3.15395,3.15395,6380000.0
2009-07-13 09:35:00,3.15907,3.15907,3.15524,3.15791,10630000.0
2009-07-13 09:36:00,3.16111,3.16111,3.15712,3.16069,6750000.0
2009-07-13 09:37:00,3.15972,3.15972,3.15285,3.15381,11000000.0
2009-07-13 09:38:00,3.15875,3.1599,3.15568,3.15954,5500000.0
2009-07-13 09:39:00,3.16007,3.16036,3.15662,3.15806,9130000.0
2009-07-13 09:40:00,3.15874,3.15941,3.15205,3.15547,6000000.0
2009-07-13 09:41:00,3.15436,3.15888,3.1541,3.1541,13750000.0
2009-07-13 09:42:00,3.15657,3.15896,3.15205,3.15896,16630000.0
2009-07-13 09:43:00,3.15607,3.15805,3.15322,3.15611,9250000.0
2009-07-13 09:44:00,3.15753,3.15891,3.15579,3.1587,9000000.0
2009-07-13 09:45:00,3.15611,3.15807,3.15368,3.15766,14500000.0
2009-07-13 09:46:00,3.15786,3.15819,3.15432,3.15586,5500000.0
2009-07-13 09:47:00,3.15383,3.15688,3.15106,3.15132,5500000.0
2009-07-13 09:48:00,3.14852,3.15578,3.14852,3.15201,8880000.0
2009-07-13 09:49:00,3.15312,3.15359,3.15012,3.15118,5250000.0
2009-07-13 09:50:00,3.15097,3.15165,3.14729,3.14958,8750000.0
2009-07-13 09:51:00,3.14985,3.15249,3.14878,3.15233,6380000.0
2009-07-13 09:52:00,3.15201,3.1527,3.14791,3.15203,12250000.0
2009-07-13 09:53:00,3.15324,3.15324,3.14799,3.14919,10250000.0
2009-07-13 09:54:00,3.15106,3.15203,3.14783,3.15203,12000000.0
2009-07-13 09:55:00,3.15125,3.15125,3.14948,3.15124,5750000.0
2009-07-13 09:56:00,3.14777,3.15136,3.14777,3.14795,5630000.0
2009-07-13 09:57:00,3.14749,3.1509,3.14723,3.14854,11250000.0
2009-07-13 09:58:00,3.14807,3.15142,3.14729,3.14876,11130000.0
2009-07-13 09:59:00,3.14951,3.1512,3.14664,3.14806,15500000.0
2009-07-13 10:00:00,3.14964,3.15066,3.14726,3.15018,8000000.0
2009-07-13 10:01:00,3.14566,3.14949,3.14518,3.14949,6880000.0
2009-07-13 10:02:00,3.14422,3.15056,3.14422,3.14753,10000000.0
2009-07-13 10:03:00,3.14801,3.15022,3.14513,3.14917,9380000.0
2009-07-13 10:04:00,3.1486,3.15042,3.146,3.14776,5250000.0
2009-07-13 10:05:00,3.15046,3.15046,3.14754,3.15006,13750000.0
2009-07-13 10:06:00,3.14958,3.15127,3.14596,3.15035,14250000.0
2009-07-13 10:07:00,3.15138,3.15152,3.14866,3.14866,8000000.0
2009-07-13 10:08:00,3.14879,3.15045,3.14761,3.14877,14630000.0
2009-07-13 10:09:00,3.14435,3.15085,3.14435,3.14875,7000000.0
2009-07-13 10:10:00,3.14634,3.15021,3.14296,3.14296,10000000.0
2009-07-13 10:11:00,3.14696,3.14931,3.14231,3.14838,6630000.0
2009-07-13 10:12:00,3.1446,3.1468,3.14078,3.14593,7000000.0
2009-07-13 10:13:00,3.13981,3.1468,3.13974,3.14399,13250000.0
2009-07-13 10:14:00,3.14571,3.14581,3.14167,3.14493,6760000.0
2009-07-13 10:15:00,3.14493,3.14618,3.14202,3.14202,6750000.0
2009-07-13 10:16:00,3.14698,3.14698,3.14377,3.14377,7500000.0
2009-07-13 10:17:00,3.14585,3.1469,3.14323,3.14365,11130000.0
2009-07-13 10:18:00,3.1451,3.14615,3.14323,3.14615,10380000.0
2009-07-13 10:19:00,3.14579,3.14626,3.14411,3.14626,11880000.0
2009-07-13 10:20:00,3.1425,3.14637,3.1425,3.14637,11250000.0
2009-07-13 10:21:00,3.14783,3.14783,3.14179,3.14605,10250000.0
2009-07-13 10:22:00,3.14797,3.14797,3.14382,3.14382,9750000.0
2009-07-13 10:23:00,3.14707,3.14707,3.14188,3.14424,6500000.0
2009-07-13 10:24:00,3.14393,3.14776,3.14393,3.14412,5880000.0
2009-07-13 10:25:00,3.14572,3.14825,3.14425,3.14786,9250000.0
2009-07-13 10:26:00,3.14289,3.1477,3.14247,3.14637,8250000.0
2009-07-13 10:27:00,3.14328,3.1475,3.14294,3.14474,7000000.0
2009-07-13 10:28:00,3.14782,3.14782,3.14468,3.14654,8500000.0
2009-07-13 10:29:00,3.14547,3.1471,3.14512,3.14688,10750000.0
2009-07-13 10:30:00,3.14785,3.1479,3.14418,3.1479,7380000.0
2009-07-13 10:31:00,3.14879,3.14879,3.1467,3.14795,9000000.0
2009-07-13 10:32:00,3.14984,3.15126,3.14609,3.14977,9750000.0
2009-07-13 10:33:00,3.14931,3.15143,3.14732,3.15021,8750000.0
2009-07-13 10:34:00,3.15237,3.15237,3.14859,3.15131,8000000.0
2009-07-13 10:35:00,3.15302,3.15309,3.14864,3.15178,5750000.0
2009-07-13 10:36:00,3.15272,3.15272,3.14631,3.15137,10000000.0
2009-07-13 10:37:00,3.15193,3.15239,3.14969,3.15239,9250000.0
2009-07-13 10:38:00,3.15005,3.15237,3.14893,3.15214,10250000.0
2009-07-13 10:39:00,3.15195,3.15195,3.14995,3.15175,8250000.0
2009-07-13 10:40:00,3.14999,3.15207,3.14786,3.14886,11000000.0
2009-07-13 10:41:00,3.15112,3.15202,3.14846,3.15202,11500000.0
2009-07-13 10:42:00,3.15061,3.1513,3.14908,3.1513,7000000.0
2009-07-13 10:43:00,3.15153,3.15153,3.14903,3.14955,9750000.0
2009-07-13 10:44:00,3.15046,3.15192,3.14944,3.15192,13250000.0
2009-07-13 10:45:00,3.14893,3.15198,3.14728,3.15198,6500000.0
2009-07-13 10:46:00,3.15254,3.15328,3.14961,3.15313,9130000.0
2009-07-13 10:47:00,3.15311,3.15569,3.15264,3.15525,7500000.0
2009-07-13 10:48:00,3.15672,3.15672,3.1513,3.15602,7380000.0
2009-07-13 10:49:00,3.15207,3.15693,3.15207,3.15645,11250000.0
2009-07-13 10:50:00,3.15689,3.15689,3.15447,3.15634,8250000.0
2009-07-13 10:51:00,3.15436,3.1563,3.15318,3.15318,9250000.0
2009-07-13 10:52:00,3.15623,3.15623,3.15383,3.15383,11000000.0
2009-07-13 10:53:00,3.15555,3.1561,3.15126,3.15495,9250000.0
2009-07-13 10:54:00,3.1546,3.15621,3.15136,3.15587,11630000.0
2009-07-13 10:55:00,3.15638,3.15638,3.15325,3.15598,6500000.0
2009-07-13 10:56:00,3.15508,3.15675,3.1531,3.15567,10750000.0
2009-07-13 10:57:00,3.15268,3.15629,3.15268,3.15526,6500000.0
2009-07-13 10:58:00,3.15559,3.15559,3.1509,3.15458,11880000.0
2009-07-13 10:59:00,3.15611,3.15747,3.15137,3.15747,6750000.0
2009-07-13 11:00:00,3.15756,3.15865,3.15051,3.15591,9500000.0
2009-07-13 11:01:00,3.15594,3.15606,3.1516,3.15606,8250000.0
2009-07-13 11:02:00,3.15712,3.15712,3.15424,3.15432,8880000.0
2009-07-13 11:03:00,3.15603,3.15666,3.15363,3.15666,7000000.0
2009-07-13 11:04:00,3.14968,3.15656,3.14968,3.15656,8750000.0
2009-07-13 11:05:00,3.15372,3.15573,3.15086,3.15387,16630000.0
2009-07-13 11:06:00,3.15411,3.15535,3.15174,3.15423,6000000.0
2009-07-13 11:07:00,3.15478,3.15496,3.15111,3.1535,7880000.0
2009-07-13 11:08:00,3.15546,3.15546,3.15064,3.15466,5880000.0
2009-07-13 11:09:00,3.15579,3.15579,3.15165,3.15529,6380000.0
2009-07-13 11:10:00,3.15442,3.15475,3.1499,3.15448,10380000.0
2009-07-13 11:11:00,3.15362,3.15516,3.15107,3.15473,6500000.0
2009-07-13 11:12:00,3.15469,3.15469,3.1515,3.15243,7750000.0
2009-07-13 11:13:00,3.15312,3.15582,3.15108,3.15108,9250000.0
2009-07-13 11:14:00,3.15412,3.15525,3.15177,3.15525,9380000.0
2009-07-13 11:15:00,3.15463,3.15463,3.15059,3.15059,9250000.0
2009-07-13 11:16:00,3.15298,3.15298,3.15037,3.15229,6250000.0
2009-07-13 11:17:00,3.15259,3.15307,3.14784,3.14889,8380000.0
2009-07-13 11:18:00,3.15147,3.1531,3.14865,3.15052,9000000.0
2009-07-13 11:19:00,3.15095,3.15095,3.14611,3.15075,6750000.0
2009-07-13 11:20:00,3.15026,3.15104,3.1481,3.15084,7000000.0
2009-07-13 11:21:00,3.15072,3.15131,3.14524,3.14853,10750000.0
2009-07-13 11:22:00,3.15067,3.15188,3.14792,3.14792,9000000.0
2009-07-13 11:23:00,3.15055,3.15198,3.14721,3.15198,13000000.0
2009-07-13 11:24:00,3.1501,3.15333,3.14854,3.1509,9380000.0
2009-07-13 11:25:00,3.1512,3.15222,3.14776,3.15221,11000000.0
2009-07-13 11:26:00,3.15262,3.15357,3.14995,3.15229,12000000.0
2009-07-13 11:27:00,3.15149,3.15426,3.15149,3.15374,7880000.0
2009-07-13 11:28:00,3.15358,3.1537,3.15064,3.15122,8630000.0
2009-07-13 11:29:00,3.15442,3.15442,3.14852,3.15317,6130000.0
2009-07-13 11:30:00,3.15238,3.15369,3.1506,3.15359,6000000.0
2009-07-13 11:31:00,3.15258,3.15314,3.14933,3.15254,10880000.0
2009-07-13 11:32:00,3.15303,3.15383,3.14853,3.15383,9630000.0
2009-07-13 11:33:00,3.15406,3.15457,3.15088,3.15457,10760000.0
2009-07-13 11:34:00,3.15502,3.15529,3.15202,3.15392,9630000.0
2009-07-13 11:35:00,3.15281,3.15344,3.14777,3.15155,9750000.0
2009-07-13 11:36:00,3.15353,3.15423,3.15234,3.15308,9250000.0
2009-07-13 11:37:00,3.15036,3.15535,3.14935,3.15535,11750000.0
2009-07-13 11:38:00,3.15147,3.15679,3.15147,3.15679,6000000.0
2009-07-13 11:39:00,3.15548,3.15672,3.14999,3.15519,11750000.0
2009-07-13 11:40:00,3.15215,3.15573,3.15193,3.15435,11000000.0
2009-07-13 11:41:00,3.15384,3.15573,3.15209,3.1553,7750000.0
2009-07-13 11:42:00,3.15497,3.15508,3.15178,3.15373,10750000.0
2009-07-13 11:43:00,3.15353,3.15518,3.15145,3.15518,11250000.0
2009-07-13 11:44:00,3.15367,3.15533,3.15058,3.15224,6750000.0
2009-07-13 11:45:00,3.15431,3.15431,3.15073,3.15397,6880000.0
2009-07-13 11:46:00,3.15464,3.15464,3.15255,3.15445,6130000.0
2009-07-13 11:47:00,3.15206,3.15446,3.14735,3.15169,9000000.0
2009-07-13 11:48:00,3.15356,3.15379,3.14981,3.15332,10250000.0
2009-07-13 11:49:00,3.15257,3.15295,3.14837,3.15088,9750000.0
2009-07-13 11:50:00,3.15199,3.15335,3.15092,3.15327,9130000.0
2009-07-13 11:51:00,3.15257,3.15456,3.15015,3.15456,5250000.0
2009-07-13 11:52:00,3.15585,3.15719,3.15369,3.15719,8000000.0
2009-07-13 11:53:00,3.15727,3.15843,3.15614,3.15821,7500000.0
2009-07-13 11:54:00,3.15817,3.15834,3.15192,3.1583,7750000.0
2009-07-13 11:55:00,3.15843,3.15893,3.15591,3.15642,6500000.0
2009-07-13 11:56:00,3.1578,3.15902,3.15701,3.15853,6250000.0
2009-07-13 11:57:00,3.1537,3.15841,3.1537,3.15841,12000000.0
2009-07-13 11:58:00,3.15316,3.15836,3.15316,3.15789,12500000.0
2009-07-13 11:59:00,3.15704,3.15744,3.15464,3.15738,11760000.0
2009-07-13 12:00:00,3.15576,3.15741,3.15361,3.1573,7750000.0
2009-07-13 12:01:00,3.1544,3.15785,3.1544,3.15722,8750000.0
2009-07-13 12:02:00,3.15622,3.15872,3.1532,3.15861,9750000.0
2009-07-13 12:03:00,3.15697,3.15805,3.15423,3.15624,6250000.0
2009-07-13 12:04:00,3.15831,3.15831,3.15292,3.15702,9000000.0
2009-07-13 12:05:00,3.15728,3.15764,3.14955,3.15525,8500000.0
2009-07-13 12:06:00,3.15576,3.15661,3.15352,3.15514,8000000.0
2009-07-13 12:07:00,3.15552,3.15552,3.15126,3.15227,7500000.0
2009-07-13 12:08:00,3.15488,3.15585,3.1518,3.15573,7000000.0
2009-07-13 12:09:00,3.15587,3.15587,3.15175,3.15535,10250000.0
2009-07-13 12:10:00,3.15518,3.1553,3.14887,3.1553,11000000.0
2009-07-13 12:11:00,3.15501,3.15511,3.152,3.15438,7000000.0
2009-07-13 12:12:00,3.1541,3.15482,3.15191,3.15401,11750000.0
2009-07-13 12:13:00,3.15252,3.15315,3.1488,3.1525,12750000.0
2009-07-13 12:14:00,3.15306,3.15424,3.14979,3.15272,12500000.0
2009-07-13 12:15:00,3.15073,3.15331,3.14863,3.1528,11380000.0
2009-07-13 12:16:00,3.15349,3.15349,3.15027,3.15119,8250000.0
2009-07-13 12:17:00,3.153,3.153,3.15127,3.15127,5500000.0
2009-07-13 12:18:00,3.14946,3.15388,3.14946,3.15011,11000000.0
2009-07-13 12:19:00,3.15322,3.15365,3.14523,3.1502,8000000.0
2009-07-13 12:20:00,3.1511,3.15446,3.14934,3.14934,7000000.0
2009-07-13 12:21:00,3.15015,3.15159,3.14604,3.1483,14130000.0
2009-07-13 12:22:00,3.15142,3.15276,3.14884,3.15276,6500000.0
2009-07-13 12:23:00,3.15046,3.15245,3.14881,3.15171,9500000.0
2009-07-13 12:24:00,3.15239,3.15239,3.14709,3.15177,18000000.0
2009-07-13 12:25:00,3.15302,3.15302,3.15004,3.15131,6250000.0
2009-07-13 12:26:00,3.15275,3.15275,3.1471,3.15214,15500000.0
2009-07-13 12:27:00,3.15174,3.15426,3.14911,3.15317,9000000.0
2009-07-13 12:28:00,3.15292,3.15465,3.15227,3.15301,10000000.0
2009-07-13 12:29:00,3.15541,3.15544,3.15151,3.15301,8750000.0
2009-07-13 12:30:00,3.1535,3.1535,3.14838,3.14935,5130000.0
2009-07-13 12:31:00,3.15096,3.15173,3.14934,3.15173,5750000.0
2009-07-13 12:32:00,3.15221,3.15221,3.14916,3.15022,9000000.0
2009-07-13 12:33:00,3.15061,3.15094,3.14723,3.15019,12750000.0
2009-07-13 12:34:00,3.14918,3.15068,3.14748,3.14965,7750000.0
2009-07-13 12:35:00,3.15021,3.15021,3.14669,3.14855,11500000.0
2009-07-13 12:36:00,3.15023,3.15023,3.14636,3.14853,7500000.0
2009-07-13 12:37:00,3.14625,3.14921,3.14222,3.14617,12880000.0
2009-07-13 12:38:00,3.14765,3.14798,3.14186,3.14746,9250000.0
2009-07-13 12:39:00,3.14654,3.14756,3.14213,3.14682,6000000.0
2009-07-13 12:40:00,3.14315,3.14578,3.14187,3.14313,7000000.0
2009-07-13 12:41:00,3.14149,3.14419,3.13925,3.14247,8130000.0
2009-07-13 12:42:00,3.14305,3.14305,3.13672,3.14146,13500000.0
2009-07-13 12:43:00,3.14107,3.14167,3.13932,3.13933,10000000.0
2009-07-13 12:44:00,3.13836,3.14037,3.13648,3.13893,15750000.0
2009-07-13 12:45:00,3.13532,3.14015,3.13532,3.1399,5500000.0
2009-07-13 12:46:00,3.1394,3.14034,3.13594,3.13594,12000000.0
2009-07-13 12:47:00,3.13832,3.13935,3.13561,3.13907,8000000.0
2009-07-13 12:48:00,3.1382,3.13958,3.13602,3.13955,12250000.0
2009-07-13 12:49:00,3.1382,3.13884,3.1351,3.13884,6750000.0
2009-07-13 12:50:00,3.13864,3.13957,3.13579,3.13929,10000000.0
2009-07-13 12:51:00,3.14013,3.14083,3.13575,3.13956,7750000.0
2009-07-13 12:52:00,3.13884,3.13994,3.13639,3.13716,7130000.0
2009-07-13 12:53:00,3.13989,3.13994,3.13668,3.13773,10130000.0
2009-07-13 12:54:00,3.13964,3.13986,3.13465,3.13465,7750000.0
2009-07-13 12:55:00,3.13543,3.14019,3.13499,3.13984,12000000.0
2009-07-13 12:56:00,3.1394,3.1394,3.13433,3.13648,13000000.0
2009-07-13 12:57:00,3.14029,3.14029,3.13467,3.13811,8880000.0
2009-07-13 12:58:00,3.1398,3.14099,3.13715,3.14099,12880000.0
2009-07-13 12:59:00,3.13968,3.14142,3.13782,3.14142,13000000.0
2009-07-13 13:00:00,3.14156,3.14165,3.13754,3.14059,9500000.0
2009-07-13 13:01:00,3.1395,3.14183,3.1377,3.1377,8260000.0
2009-07-13 13:02:00,3.14146,3.14149,3.13838,3.13929,7500000.0
2009-07-13 13:03:00,3.13955,3.14135,3.13743,3.13908,12630000.0
2009-07-13 13:04:00,3.13932,3.1419,3.1378,3.1396,16250000.0
2009-07-13 13:05:00,3.13774,3.14342,3.13772,3.14073,12500000.0
2009-07-13 13:06:00,3.14017,3.14258,3.13915,3.14012,10000000.0
2009-07-13 13:07:00,3.14076,3.14363,3.13874,3.14312,9500000.0
2009-07-13 13:08:00,3.14071,3.14376,3.14071,3.1412,9000000.0
2009-07-13 13:09:00,3.14145,3.14253,3.13727,3.14023,9000000.0
2009-07-13 13:10:00,3.14214,3.14334,3.13942,3.14334,6500000.0
2009-07-13 13:11:00,3.14044,3.14306,3.13832,3.14192,11500000.0
2009-07-13 13:12:00,3.14256,3.14356,3.14119,3.14327,9750000.0
2009-07-13 13:13:00,3.14138,3.14356,3.13944,3.14308,16250000.0
2009-07-13 13:14:00,3.14174,3.14477,3.14174,3.14477,8630000.0
2009-07-13 13:15:00,3.1447,3.14559,3.13932,3.1411,7000000.0
2009-07-13 13:16:00,3.14495,3.14756,3.13947,3.1457,9880000.0
2009-07-13 13:17:00,3.1432,3.14611,3.1432,3.14589,6000000.0
2009-07-13 13:18:00,3.14567,3.14567,3.14355,3.14555,8500000.0
2009-07-13 13:19:00,3.14387,3.14488,3.14018,3.14488,10250000.0
2009-07-13 13:20:00,3.14181,3.14493,3.14156,3.14493,5880000.0
2009-07-13 13:21:00,3.14263,3.14421,3.14088,3.14405,9500000.0
2009-07-13 13:22:00,3.14225,3.14349,3.13986,3.14349,10000000.0
2009-07-13 13:23:00,3.1432,3.14364,3.13861,3.14345,16250000.0
2009-07-13 13:24:00,3.14448,3.14448,3.13993,3.14323,12500000.0
2009-07-13 13:25:00,3.14372,3.14383,3.1403,3.14307,9880000.0
2009-07-13 13:26:00,3.14373,3.14373,3.14023,3.14327,14250000.0
2009-07-13 13:27:00,3.14278,3.14351,3.13904,3.14349,11750000.0
2009-07-13 13:28:00,3.14203,3.14501,3.14102,3.14323,7880000.0
2009-07-13 13:29:00,3.14079,3.14713,3.14079,3.14713,5500000.0
2009-07-13 13:30:00,3.1461,3.14722,3.14221,3.1458,11500000.0
2009-07-13 13:31:00,3.14234,3.14534,3.14164,3.14454,8750000.0
2009-07-13 13:32:00,3.14447,3.14594,3.14345,3.14594,9130000.0
2009-07-13 13:33:00,3.14422,3.14486,3.13956,3.14288,10000000.0
2009-07-13 13:34:00,3.14343,3.14473,3.14025,3.14473,7500000.0
2009-07-13 13:35:00,3.14336,3.14459,3.13985,3.14248,11250000.0
2009-07-13 13:36:00,3.14081,3.1421,3.13646,3.14188,10630000.0
2009-07-13 13:37:00,3.14219,3.14219,3.13993,3.14006,12250000.0
2009-07-13 13:38:00,3.14179,3.14179,3.13598,3.14105,7000000.0
2009-07-13 13:39:00,3.14109,3.14213,3.13637,3.1381,8000000.0
2009-07-13 13:40:00,3.13899,3.14134,3.13796,3.13796,5250000.0
2009-07-13 13:41:00,3.14091,3.14091,3.1379,3.14058,11500000.0
2009-07-13 13:42:00,3.13997,3.1415,3.13937,3.1415,5250000.0
2009-07-13 13:43:00,3.14206,3.14273,3.13822,3.14157,7000000.0
2009-07-13 13:44:00,3.14164,3.14164,3.13895,3.14098,10500000.0
2009-07-13 13:45:00,3.13766,3.14201,3.13766,3.13814,9250000.0
2009-07-13 13:46:00,3.14133,3.14154,3.13727,3.14131,8250000.0
2009-07-13 13:47:00,3.13853,3.1407,3.13853,3.13988,8250000.0
2009-07-13 13:48:00,3.14059,3.14059,3.13436,3.13892,11750000.0
2009-07-13 13:49:00,3.13928,3.14033,3.13845,3.14031,7880000.0
2009-07-13 13:50:00,3.14079,3.14161,3.13775,3.14102,7130000.0
2009-07-13 13:51:00,3.14136,3.14173,3.13819,3.14173,15250000.0
2009-07-13 13:52:00,3.13956,3.14219,3.13956,3.14189,14130000.0
2009-07-13 13:53:00,3.14196,3.14447,3.13845,3.14154,8630000.0
2009-07-13 13:54:00,3.14356,3.1442,3.14064,3.14228,9250000.0
2009-07-13 13:55:00,3.14432,3.14526,3.14089,3.14526,8750000.0
2009-07-13 13:56:00,3.14521,3.14623,3.14017,3.14498,9250000.0
2009-07-13 13:57:00,3.14635,3.14635,3.1346,3.14183,7750000.0
2009-07-13 13:58:00,3.14316,3.14779,3.14198,3.14591,12250000.0
2009-07-13 13:59:00,3.14809,3.14833,3.14519,3.14519,5750000.0
2009-07-13 14:00:00,3.14122,3.14627,3.14122,3.14627,8250000.0
2009-07-13 14:01:00,3.1434,3.14713,3.14317,3.146,10000000.0
2009-07-13 14:02:00,3.14669,3.14719,3.14504,3.14688,11500000.0
2009-07-13 14:03:00,3.14513,3.14737,3.14285,3.14314,9500000.0
2009-07-13 14:04:00,3.14595,3.14835,3.14121,3.14835,6130000.0
2009-07-13 14:05:00,3.14717,3.14794,3.1425,3.14738,10750000.0
2009-07-13 14:06:00,3.14495,3.14672,3.14218,3.14396,8750000.0
2009-07-13 14:07:00,3.14184,3.14584,3.14042,3.14403,6750000.0
2009-07-13 14:08:00,3.14317,3.146,3.13915,3.14453,8130000.0
2009-07-13 14:09:00,3.14506,3.14534,3.14209,3.14262,7500000.0
2009-07-13 14:10:00,3.14561,3.14657,3.14187,3.14187,13250000.0
2009-07-13 14:11:00,3.14346,3.14493,3.13993,3.14485,6000000.0
2009-07-13 14:12:00,3.14399,3.14483,3.14071,3.14345,8750000.0
2009-07-13 14:13:00,3.14329,3.14515,3.14096,3.14508,8500000.0
2009-07-13 14:14:00,3.14462,3.14631,3.14261,3.14487,8630000.0
2009-07-13 14:15:00,3.14367,3.14769,3.14227,3.14657,11130000.0
2009-07-13 14:16:00,3.14571,3.14631,3.14141,3.14631,12130000.0
2009-07-13 14:17:00,3.14531,3.1467,3.14248,3.1467,9750000.0
2009-07-13 14:18:00,3.14548,3.14669,3.14314,3.14669,8250000.0
2009-07-13 14:19:00,3.14658,3.14758,3.14085,3.14612,19000000.0
2009-07-13 14:20:00,3.13915,3.14561,3.13915,3.14505,7750000.0
2009-07-13 14:21:00,3.14451,3.14668,3.14198,3.14583,10750000.0
2009-07-13 14:22:00,3.14192,3.14617,3.14192,3.14477,4880000.0
2009-07-13 14:23:00,3.14437,3.14583,3.14313,3.14504,11250000.0
2009-07-13 14:24:00,3.14599,3.14738,3.14372,3.14606,14500000.0
2009-07-13 14:25:00,3.14508,3.14642,3.14292,3.14561,10000000.0
2009-07-13 14:26:00,3.14602,3.14689,3.14069,3.14689,19000000.0
2009-07-13 14:27:00,3.14677,3.14732,3.14568,3.14718,7750000.0
2009-07-13 14:28:00,3.1465,3.14841,3.14409,3.14489,6500000.0
2009-07-13 14:29:00,3.14773,3.14773,3.14288,3.14288,6630000.0
2009-07-13 14:30:00,3.14413,3.14801,3.14413,3.1468,8250000.0
2009-07-13 14:31:00,3.14442,3.14696,3.14382,3.14382,10500000.0
2009-07-13 14:32:00,3.14611,3.14718,3.14227,3.14712,11000000.0
2009-07-13 14:33:00,3.14712,3.14739,3.14338,3.14413,13000000.0
2009-07-13 14:34:00,3.14595,3.14795,3.14222,3.14795,10130000.0
2009-07-13 14:35:00,3.148,3.14954,3.14489,3.14875,12750000.0
2009-07-13 14:36:00,3.14831,3.14851,3.14592,3.1478,9750000.0
2009-07-13 14:37:00,3.14591,3.14813,3.14343,3.14669,9880000.0
2009-07-13 14:38:00,3.14801,3.14801,3.14212,3.1442,9000000.0
2009-07-13 14:39:00,3.1443,3.14628,3.14117,3.14118,12010000.0
2009-07-13 14:40:00,3.14566,3.14566,3.13822,3.14215,7750000.0
2009-07-13 14:41:00,3.14362,3.14362,3.13941,3.13941,8630000.0
2009-07-13 14:42:00,3.14117,3.14121,3.13739,3.14112,11130000.0
2009-07-13 14:43:00,3.14113,3.14183,3.13575,3.14073,13500000.0
2009-07-13 14:44:00,3.13893,3.14363,3.13893,3.14173,6250000.0
2009-07-13 14:45:00,3.14189,3.14364,3.13877,3.14024,9750000.0
2009-07-13 14:46:00,3.14203,3.14265,3.13887,3.1402,10500000.0
2009-07-13 14:47:00,3.14231,3.14247,3.13843,3.14223,9880000.0
2009-07-13 14:48:00,3.14398,3.14498,3.13953,3.14498,12130000.0
2009-07-13 14:49:00,3.14605,3.14704,3.14275,3.14609,10000000.0
2009-07-13 14:50:00,3.14711,3.14862,3.14335,3.14335,9750000.0
2009-07-13 14:51:00,3.14736,3.14842,3.14617,3.14842,5500000.0
2009-07-13 14:52:00,3.14537,3.14719,3.14185,3.14185,10750000.0
2009-07-13 14:53:00,3.14391,3.14709,3.14327,3.14412,12630000.0
2009-07-13 14:54:00,3.14714,3.14714,3.14322,3.14322,14000000.0
2009-07-13 14:55:00,3.14654,3.14715,3.1441,3.14605,6880000.0
2009-07-13 14:56:00,3.14615,3.14615,3.14069,3.14069,9630000.0
2009-07-13 14:57:00,3.14553,3.14553,3.13978,3.14475,8750000.0
2009-07-13 14:58:00,3.14253,3.14409,3.13934,3.14331,7750000.0
2009-07-13 14:59:00,3.14233,3.14334,3.13949,3.14267,12750000.0
2009-07-13 15:00:00,3.14165,3.14346,3.14042,3.1419,11250000.0
2009-07-13 15:01:00,3.14156,3.14261,3.13761,3.14252,7750000.0
2009-07-13 15:02:00,3.14295,3.14295,3.13844,3.14183,8750000.0
2009-07-13 15:03:00,3.14298,3.14401,3.13862,3.14054,11000000.0
2009-07-13 15:04:00,3.14183,3.14378,3.13984,3.14098,9000000.0
2009-07-13 15:05:00,3.14219,3.1433,3.13778,3.14224,14750000.0
2009-07-13 15:06:00,3.14247,3.14455,3.14046,3.14424,8630000.0
2009-07-13 15:07:00,3.14152,3.14519,3.1411,3.14436,9250000.0
2009-07-13 15:08:00,3.14044,3.145,3.14044,3.14422,16750000.0
2009-07-13 15:09:00,3.14442,3.14602,3.14362,3.14542,13250000.0
2009-07-13 15:10:00,3.14661,3.14689,3.1438,3.1438,10500000.0
2009-07-13 15:11:00,3.14608,3.14684,3.14059,3.1465,9750000.0
2009-07-13 15:12:00,3.14729,3.14729,3.14314,3.14524,5250000.0
2009-07-13 15:13:00,3.14528,3.14642,3.14437,3.14489,5630000.0
2009-07-13 15:14:00,3.14553,3.14553,3.14231,3.14352,18250000.0
2009-07-13 15:15:00,3.14364,3.14617,3.14234,3.14476,7630000.0
2009-07-13 15:16:00,3.14554,3.1474,3.14418,3.14603,12000000.0
2009-07-13 15:17:00,3.14694,3.14714,3.14387,3.14387,11000000.0
2009-07-13 15:18:00,3.14299,3.14629,3.14167,3.14629,8000000.0
2009-07-13 15:19:00,3.1451,3.14635,3.14083,3.14083,7750000.0
2009-07-13 15:20:00,3.14673,3.14673,3.14415,3.14607,7380000.0
2009-07-13 15:21:00,3.14637,3.14725,3.14416,3.14725,9750000.0
2009-07-13 15:22:00,3.14491,3.1496,3.14307,3.14931,9250000.0
2009-07-13 15:23:00,3.14829,3.14866,3.14377,3.14788,10250000.0
2009-07-13 15:24:00,3.14719,3.14818,3.14278,3.14699,10250000.0
2009-07-13 15:25:00,3.14797,3.14815,3.14207,3.14722,8750000.0
2009-07-13 15:26:00,3.14689,3.14786,3.14391,3.14712,6000000.0
2009-07-13 15:27:00,3.1456,3.14789,3.14184,3.14757,7000000.0
2009-07-13 15:28:00,3.14815,3.14821,3.14507,3.14744,8750000.0
2009-07-13 15:29:00,3.14408,3.1494,3.14408,3.1473,6000000.0
2009-07-13 15:30:00,3.14577,3.14904,3.14477,3.14757,8500000.0
2009-07-13 15:31:00,3.14757,3.14826,3.14474,3.14681,11130000.0
2009-07-13 15:32:00,3.1433,3.14562,3.14232,3.14562,9500000.0
2009-07-13 15:33:00,3.14519,3.14579,3.13979,3.14168,14250000.0
2009-07-13 15:34:00,3.14408,3.14633,3.14356,3.14503,6250000.0
2009-07-13 15:35:00,3.14657,3.14692,3.14291,3.1455,9500000.0
2009-07-13 15:36:00,3.14667,3.14667,3.14204,3.14401,7750000.0
2009-07-13 15:37:00,3.14532,3.14532,3.13975,3.14274,10500000.0
2009-07-13 15:38:00,3.14327,3.14674,3.1396,3.14451,12750000.0
2009-07-13 15:39:00,3.14447,3.1472,3.1418,3.14431,8250000.0
2009-07-13 15:40:00,3.14603,3.15048,3.14603,3.15043,8250000.0
2009-07-13 15:41:00,3.15101,3.15233,3.1456,3.15233,9750000.0
2009-07-13 15:42:00,3.15135,3.15404,3.14893,3.15404,12130000.0
2009-07-13 15:43:00,3.14962,3.15224,3.14864,3.14969,14000000.0
2009-07-13 15:44:00,3.15249,3.15262,3.1491,3.14957,10750000.0
2009-07-13 15:45:00,3.15063,3.15153,3.1473,3.15093,10250000.0
2009-07-13 15:46:00,3.15177,3.15177,3.14702,3.14753,10750000.0
2009-07-13 15:47:00,3.14909,3.15236,3.14893,3.14952,7000000.0
2009-07-13 15:48:00,3.15164,3.15164,3.14662,3.14662,7630000.0
2009-07-13 15:49:00,3.15114,3.15163,3.1443,3.14617,8500000.0
2009-07-13 15:50:00,3.14914,3.15204,3.14795,3.15095,7750000.0
2009-07-13 15:51:00,3.15015,3.15198,3.14769,3.1508,9250000.0
2009-07-13 15:52:00,3.1506,3.15177,3.14965,3.15177,6500000.0
2009-07-13 15:53:00,3.14573,3.15241,3.14573,3.15167,8750000.0
2009-07-13 15:54:00,3.15278,3.15369,3.14908,3.15277,6000000.0
2009-07-13 15:55:00,3.15521,3.15638,3.1506,3.15498,6750000.0
2009-07-13 15:56:00,3.15098,3.15702,3.15036,3.15636,6500000.0
2009-07-13 15:57:00,3.15625,3.15625,3.15395,3.15535,13500000.0
2009-07-13 15:58:00,3.1558,3.15606,3.15173,3.15565,6750000.0
2009-07-13 15:59:00,3.15588,3.15769,3.15411,3.15769,13500000.0
2009-07-13 16:00:00,3.15816,3.15909,3.15626,3.15909,8750000.0
2009-07-13 16:01:00,3.15671,3.16135,3.15453,3.1598,6250000.0
2009-07-13 16:02:00,3.16109,3.16109,3.15699,3.15998,14250000.0
2009-07-13 16:03:00,3.16129,3.16129,3.15599,3.16044,7500000.0
2009-07-13 16:04:00,3.16049,3.16142,3.15783,3.16024,8500000.0
2009-07-13 16:05:00,3.15964,3.16034,3.15862,3.1599,6500000.0
2009-07-13 16:06:00,3.15905,3.16069,3.15528,3.16069,7000000.0
2009-07-13 16:07:00,3.16069,3.16253,3.1582,3.16253,15750000.0
2009-07-13 16:08:00,3.15869,3.16298,3.15819,3.15983,10500000.0
2009-07-13 16:09:00,3.15966,3.16335,3.15966,3.16335,8500000.0
2009-07-13 16:10:00,3.16295,3.16308,3.15871,3.16307,10750000.0
2009-07-13 16:11:00,3.16364,3.16401,3.16056,3.1611,5750000.0
2009-07-13 16:12:00,3.1608,3.16308,3.15867,3.1614,9250000.0
2009-07-13 16:13:00,3.15907,3.1611,3.1569,3.1611,10750000.0
2009-07-13 16:14:00,3.16132,3.16178,3.15821,3.16057,12250000.0
2009-07-13 16:15:00,3.15943,3.16043,3.15811,3.15893,9130000.0
2009-07-13 16:16:00,3.1602,3.1602,3.15486,3.15875,6750000.0
2009-07-13 16:17:00,3.15699,3.15895,3.15535,3.15895,16630000.0
2009-07-13 16:18:00,3.15791,3.15833,3.15295,3.1577,6130000.0
2009-07-13 16:19:00,3.15792,3.15839,3.15406,3.15755,10000000.0
2009-07-13 16:20:00,3.15548,3.15831,3.15548,3.15816,10500000.0
2009-07-13 16:21:00,3.15584,3.15942,3.15584,3.15728,6000000.0
2009-07-13 16:22:00,3.15722,3.15925,3.15588,3.15786,10500000.0
2009-07-13 16:23:00,3.15833,3.15872,3.15543,3.15872,10750000.0
2009-07-13 16:24:00,3.15709,3.15975,3.15539,3.15585,5880000.0
2009-07-13 16:25:00,3.15452,3.15939,3.15452,3.15713,5250000.0
2009-07-13 16:26:00,3.1581,3.15853,3.15622,3.15853,9380000.0
2009-07-13 16:27:00,3.15692,3.15724,3.15205,3.15551,11000000.0
2009-07-13 16:28:00,3.15704,3.15706,3.15381,3.15699,11500000.0
2009-07-13 16:29:00,3.15397,3.15663,3.15376,3.15663,6250000.0
2009-07-13 16:30:00,3.153,3.15624,3.15145,3.15493,7000000.0
2009-07-13 16:31:00,3.15582,3.15582,3.15132,3.1539,8250000.0
2009-07-13 16:32:00,3.1537,3.15445,3.15006,3.15445,12630000.0
2009-07-13 16:33:00,3.15584,3.15584,3.15268,3.15483,14000000.0
2009-07-13 16:34:00,3.15132,3.15433,3.14995,3.15359,13000000.0
2009-07-13 16:35:00,3.15222,3.15438,3.14757,3.1536,14750000.0
2009-07-13 16:36:00,3.15127,3.15295,3.14648,3.15274,13000000.0
2009-07-13 16:37:00,3.15307,3.15416,3.15059,3.15414,5500000.0
2009-07-13 16:38:00,3.15065,3.15335,3.14631,3.1521,11010000.0
2009-07-13 16:39:00,3.15318,3.15318,3.147,3.1504,6750000.0
2009-07-13 16:40:00,3.15272,3.15376,3.14951,3.15316,7250000.0
2009-07-13 16:41:00,3.15282,3.15452,3.1511,3.1511,6500000.0
2009-07-13 16:42:00,3.15244,3.15244,3.14929,3.15212,6630000.0
2009-07-13 16:43:00,3.15267,3.15323,3.1503,3.15227,10000000.0
2009-07-13 16:44:00,3.154,3.15501,3.15262,3.15379,11000000.0
2009-07-13 16:45:00,3.14932,3.15365,3.14932,3.15349,12000000.0
2009-07-13 16:46:00,3.15408,3.15471,3.15077,3.15249,7000000.0
2009-07-13 16:47:00,3.15364,3.15539,3.15267,3.15333,11880000.0
2009-07-13 16:48:00,3.15126,3.15521,3.15082,3.15436,6000000.0
2009-07-13 16:49:00,3.15156,3.15444,3.15082,3.15359,12250000.0
2009-07-13 16:50:00,3.15018,3.15355,3.14992,3.15327,8750000.0
2009-07-13 16:51:00,3.15191,3.15422,3.14943,3.15392,7000000.0
2009-07-13 16:52:00,3.15512,3.15592,3.15309,3.15444,7750000.0
2009-07-13 16:53:00,3.1572,3.15819,3.15092,3.15644,14250000.0
2009-07-13 16:54:00,3.15219,3.15609,3.15219,3.1553,7000000.0
2009-07-13 16:55:00,3.1541,3.15496,3.14928,3.15224,9380000.0
2009-07-13 16:56:00,3.15302,3.15492,3.14898,3.15454,10750000.0
2009-07-13 16:57:00,3.14966,3.15234,3.14966,3.15123,9750000.0
2009-07-13 16:58:00,3.14722,3.15101,3.14548,3.15048,11250000.0
2009-07-13 16:59:00,3.15033,3.15096,3.14826,3.15096,7750000.0
2009-07-13 17:00:00,3.15112,3.15118,3.14858,3.15066,7750000.0
2009-07-13 17:01:00,3.14713,3.14963,3.14664,3.14762,10500000.0
2009-07-13 17:02:00,3.14905,3.14905,3.14292,3.14675,7500000.0
2009-07-13 17:03:00,3.14502,3.15031,3.14487,3.14741,11000000.0
2009-07-13 17:04:00,3.14696,3.14696,3.14212,3.14445,11630000.0
2009-07-13 17:05:00,3.14499,3.14899,3.14253,3.14817,10750000.0
2009-07-13 17:06:00,3.14751,3.14854,3.14648,3.14854,5750000.0
2009-07-13 17:07:00,3.14642,3.1535,3.14642,3.14903,7000000.0
2009-07-13 17:08:00,3.14824,3.14921,3.14669,3.14702,8500000.0
2009-07-13 17:09:00,3.14466,3.14859,3.14466,3.14695,6750000.0
2009-07-13 17:10:00,3.14651,3.14897,3.14363,3.14895,13500000.0
2009-07-13 17:11:00,3.14844,3.14905,3.14737,3.14869,6750000.0
2009-07-13 17:12:00,3.14775,3.14891,3.14304,3.14891,7500000.0
2009-07-13 17:13:00,3.14925,3.15044,3.14719,3.14954,10000000.0
2009-07-13 17:14:00,3.14911,3.15001,3.14377,3.15001,9750000.0
2009-07-13 17:15:00,3.15023,3.15137,3.14515,3.15099,10630000.0
2009-07-13 17:16:00,3.14654,3.14968,3.14654,3.14791,11500000.0
2009-07-13 17:17:00,3.14875,3.15033,3.14684,3.15021,7750000.0
2009-07-13 17:18:00,3.14755,3.15072,3.14501,3.14968,5750000.0
2009-07-13 17:19:00,3.14612,3.15057,3.14612,3.15057,9500000.0
2009-07-13 17:20:00,3.14658,3.149,3.14596,3.14883,6130000.0
2009-07-13 17:21:00,3.14825,3.14825,3.14358,3.14358,5250000.0
2009-07-13 17:22:00,3.14855,3.14855,3.14431,3.14851,12250000.0
2009-07-13 17:23:00,3.14584,3.14916,3.14206,3.14887,13250000.0
2009-07-13 17:24:00,3.14331,3.14862,3.14319,3.14626,10500000.0
2009-07-13 17:25:00,3.14679,3.14825,3.1429,3.14817,11750000.0
2009-07-13 17:26:00,3.14849,3.14988,3.14514,3.14988,13000000.0
2009-07-13 17:27:00,3.1476,3.14938,3.14685,3.14938,7000000.0
2009-07-13 17:28:00,3.1454,3.14925,3.14361,3.14925,8250000.0
2009-07-13 17:29:00,3.14509,3.14967,3.14168,3.14967,8250000.0
2009-07-13 17:30:00,3.14656,3.14752,3.14465,3.14571,10750000.0
2009-07-13 17:31:00,3.14581,3.14737,3.14063,3.14063,9000000.0
2009-07-13 17:32:00,3.14024,3.14451,3.13584,3.14399,6880000.0
2009-07-13 17:33:00,3.14351,3.14404,3.13939,3.14161,10750000.0
2009-07-13 17:34:00,3.14276,3.14276,3.13965,3.14127,7630000.0
2009-07-13 17:35:00,3.14037,3.14207,3.13573,3.13573,9630000.0
2009-07-13 17:36:00,3.13853,3.13881,3.13641,3.1379,7500000.0
2009-07-13 17:37:00,3.13532,3.13717,3.13474,3.13689,6750000.0
2009-07-13 17:38:00,3.13507,3.13774,3.1343,3.13561,12630000.0
2009-07-13 17:39:00,3.13665,3.1387,3.1333,3.13835,7000000.0
2009-07-13 17:40:00,3.13601,3.13925,3.13415,3.13856,7750000.0
2009-07-13 17:41:00,3.13736,3.13963,3.1351,3.13812,6250000.0
2009-07-13 17:42:00,3.1406,3.14153,3.13751,3.13807,9250000.0
2009-07-13 17:43:00,3.1394,3.14064,3.13837,3.13837,5630000.0
2009-07-13 17:44:00,3.14153,3.14153,3.13282,3.1332,9500000.0
2009-07-13 17:45:00,3.13908,3.13908,3.13313,3.13655,13000000.0
2009-07-13 17:46:00,3.13294,3.13652,3.13147,3.13431,7130000.0
2009-07-13 17:47:00,3.13578,3.13688,3.13408,3.13688,8130000.0
2009-07-13 17:48:00,3.13371,3.13786,3.13371,3.13606,5250000.0
2009-07-13 17:49:00,3.13477,3.13713,3.13394,3.13511,9750000.0
2009-07-13 17:50:00,3.13417,3.13982,3.13073,3.13073,14500000.0
2009-07-13 17:51:00,3.13919,3.13919,3.13094,3.13224,6250000.0
2009-07-13 17:52:00,3.13301,3.13625,3.13033,3.13449,9750000.0
2009-07-13 17:53:00,3.13464,3.13717,3.13464,3.13577,7380000.0
2009-07-13 17:54:00,3.13541,3.13804,3.13154,3.13397,13000000.0
2009-07-13 17:55:00,3.13575,3.13903,3.13538,3.1385,8380000.0
2009-07-13 17:56:00,3.13787,3.1389,3.13198,3.13198,10750000.0
2009-07-13 17:57:00,3.13756,3.13829,3.13388,3.13735,12130000.0
2009-07-13 17:58:00,3.13646,3.13873,3.13428,3.13713,9250000.0
2009-07-13 17:59:00,3.13334,3.13723,3.13334,3.13677,10250000.0
2009-07-13 18:00:00,3.13576,3.1374,3.13292,3.1341,8750000.0
2009-07-13 18:01:00,3.13518,3.13579,3.12866,3.13483,7250000.0
2009-07-13 18:02:00,3.13695,3.13754,3.13355,3.13472,14130000.0
2009-07-13 18:03:00,3.13496,3.13721,3.13164,3.13468,9500000.0
2009-07-13 18:04:00,3.13264,3.13792,3.13128,3.13545,10000000.0
2009-07-13 18:05:00,3.13651,3.13841,3.13459,3.13562,7500000.0
2009-07-13 18:06:00,3.137,3.13946,3.13694,3.13853,7250000.0
2009-07-13 18:07:00,3.13905,3.13941,3.13627,3.13932,7500000.0
2009-07-13 18:08:00,3.13814,3.14008,3.13685,3.13685,6250000.0
2009-07-13 18:09:00,3.13859,3.1386,3.13404,3.13804,13250000.0
2009-07-13 18:10:00,3.13681,3.13833,3.13561,3.13592,6250000.0
2009-07-13 18:11:00,3.13603,3.13726,3.13438,3.13454,8000000.0
2009-07-13 18:12:00,3.13524,3.13601,3.13269,3.13465,8000000.0
2009-07-13 18:13:00,3.13632,3.13808,3.13307,3.13503,6750000.0
2009-07-13 18:14:00,3.13666,3.13906,3.13321,3.13815,9130000.0
2009-07-13 18:15:00,3.1373,3.13874,3.13564,3.13624,7500000.0
2009-07-13 18:16:00,3.13654,3.13819,3.13539,3.13728,7380000.0
2009-07-13 18:17:00,3.13882,3.14076,3.13684,3.13781,12000000.0
2009-07-13 18:18:00,3.13693,3.13832,3.13625,3.13822,9000000.0
2009-07-13 18:19:00,3.13796,3.13953,3.13559,3.13906,11630000.0
2009-07-13 18:20:00,3.1393,3.13964,3.13621,3.13698,10750000.0
2009-07-13 18:21:00,3.13828,3.13946,3.13554,3.13915,15000000.0
2009-07-13 18:22:00,3.13752,3.13911,3.13465,3.13507,6630000.0
2009-07-13 18:23:00,3.13546,3.13955,3.13287,3.13287,16500000.0
2009-07-13 18:24:00,3.13665,3.13975,3.1363,3.13687,7750000.0
2009-07-13 18:25:00,3.13912,3.13967,3.13694,3.1394,8000000.0
2009-07-13 18:26:00,3.13625,3.14035,3.13625,3.14035,6500000.0
2009-07-13 18:27:00,3.13777,3.14034,3.13773,3.13952,6000000.0
2009-07-13 18:28:00,3.13627,3.13886,3.13603,3.13629,10260000.0
2009-07-13 18:29:00,3.13821,3.14107,3.13589,3.13589,9500000.0
2009-07-13 18:30:00,3.13817,3.13817,3.13252,3.13522,15380000.0
2009-07-13 18:31:00,3.1379,3.13868,3.13533,3.13868,11000000.0
2009-07-13 18:32:00,3.13686,3.13902,3.13455,3.13597,9750000.0
2009-07-13 18:33:00,3.13702,3.14025,3.13502,3.14025,13000000.0
2009-07-13 18:34:00,3.13814,3.1404,3.13808,3.1404,10500000.0
2009-07-13 18:35:00,3.14035,3.14088,3.13701,3.14052,12250000.0
2009-07-13 18:36:00,3.13965,3.14038,3.13792,3.14023,8000000.0
2009-07-13 18:37:00,3.13745,3.1396,3.13573,3.13889,10750000.0
2009-07-13 18:38:00,3.1375,3.13827,3.13364,3.13482,13500000.0
2009-07-13 18:39:00,3.13352,3.13585,3.13141,3.13585,12000000.0
2009-07-13 18:40:00,3.13486,3.13603,3.13225,3.1332,8000000.0
2009-07-13 18:41:00,3.13364,3.13536,3.13079,3.13536,8250000.0
2009-07-13 18:42:00,3.13427,3.1348,3.12767,3.13301,8630000.0
2009-07-13 18:43:00,3.13358,3.13567,3.13006,3.13492,9750000.0
2009-07-13 18:44:00,3.13255,3.13596,3.13013,3.13313,11500000.0
2009-07-13 18:45:00,3.13426,3.13626,3.1303,3.13473,6250000.0
2009-07-13 18:46:00,3.13538,3.1363,3.13183,3.13502,5500000.0
2009-07-13 18:47:00,3.13558,3.13655,3.13369,3.13381,5250000.0
2009-07-13 18:48:00,3.13664,3.13844,3.13343,3.13484,8880000.0
2009-07-13 18:49:00,3.13595,3.13725,3.13194,3.13321,8250000.0
2009-07-13 18:50:00,3.13479,3.13656,3.13472,3.13656,6130000.0
2009-07-13 18:51:00,3.13105,3.13649,3.13105,3.13486,9750000.0
2009-07-13 18:52:00,3.13405,3.13812,3.13197,3.13791,12130000.0
2009-07-13 18:53:00,3.13666,3.13884,3.13501,3.13521,10000000.0
2009-07-13 18:54:00,3.13584,3.13708,3.13347,3.13376,10380000.0
2009-07-13 18:55:00,3.13366,3.13629,3.13133,3.13475,8000000.0
2009-07-13 18:56:00,3.13463,3.13577,3.1312,3.13478,13630000.0
2009-07-13 18:57:00,3.13161,3.13705,3.13119,3.13641,11000000.0
2009-07-13 18:58:00,3.13459,3.1377,3.13336,3.13565,7500000.0
2009-07-13 18:59:00,3.13742,3.13742,3.13407,3.13558,8250000.0
2009-07-13 19:00:00,3.13224,3.13764,3.13224,3.13638,10250000.0
2009-07-13 19:01:00,3.13653,3.13672,3.13006,3.13432,12750000.0
2009-07-13 19:02:00,3.13434,3.13577,3.13229,3.13528,6630000.0
2009-07-13 19:03:00,3.13439,3.13582,3.1333,3.13459,8750000.0
2009-07-13 19:04:00,3.13401,3.13523,3.12943,3.13171,10130000.0
2009-07-13 19:05:00,3.13285,3.13524,3.13285,3.13404,8500000.0
2009-07-13 19:06:00,3.1344,3.13556,3.13094,3.13441,15250000.0
2009-07-13 19:07:00,3.13576,3.13586,3.13023,3.13023,5750000.0
2009-07-13 19:08:00,3.13283,3.13493,3.12828,3.13221,9630000.0
2009-07-13 19:09:00,3.13322,3.13471,3.13206,3.13436,7880000.0
2009-07-13 19:10:00,3.13334,3.13489,3.1309,3.13415,8750000.0
2009-07-13 19:11:00,3.13391,3.13485,3.12941,3.13096,11000000.0
2009-07-13 19:12:00,3.12921,3.13344,3.12785,3.1323,9500000.0
2009-07-13 19:13:00,3.13233,3.13299,3.12522,3.13039,12250000.0
2009-07-13 19:14:00,3.13101,3.13234,3.12827,3.13193,8500000.0
2009-07-13 19:15:00,3.13115,3.13152,3.12898,3.13049,8880000.0
2009-07-13 19:16:00,3.13226,3.13301,3.12725,3.13227,8500000.0
2009-07-13 19:17:00,3.13233,3.13347,3.12781,3.13223,9750000.0
2009-07-13 19:18:00,3.1286,3.13256,3.1286,3.13256,7000000.0
2009-07-13 19:19:00,3.13061,3.13265,3.12972,3.12972,11750000.0
2009-07-13 19:20:00,3.13009,3.13296,3.12901,3.12901,5130000.0
2009-07-13 19:21:00,3.13144,3.13276,3.13066,3.13066,11250000.0
2009-07-13 19:22:00,3.13152,3.13345,3.12904,3.12904,8750000.0
2009-07-13 19:23:00,3.13274,3.13325,3.13055,3.1307,10500000.0
2009-07-13 19:24:00,3.1314,3.13399,3.12826,3.13261,12750000.0
2009-07-13 19:25:00,3.12948,3.13293,3.12948,3.13144,5500000.0
2009-07-13 19:26:00,3.13048,3.13423,3.12997,3.13162,9250000.0
2009-07-13 19:27:00,3.13252,3.13264,3.12826,3.13086,7250000.0
2009-07-13 19:28:00,3.13209,3.13506,3.13184,3.13381,10250000.0
2009-07-13 19:29:00,3.1343,3.13439,3.13109,3.13166,9380000.0
2009-07-13 19:30:00,3.13225,3.13355,3.13028,3.13028,7130000.0
2009-07-13 19:31:00,3.13253,3.13453,3.1296,3.13416,7750000.0
2009-07-13 19:32:00,3.13382,3.13382,3.13032,3.13334,6250000.0
2009-07-13 19:33:00,3.12984,3.13464,3.12886,3.12886,12880000.0
2009-07-13 19:34:00,3.13355,3.13405,3.12664,3.12951,10250000.0
2009-07-13 19:35:00,3.13082,3.1331,3.13082,3.13165,7500000.0
2009-07-13 19:36:00,3.13203,3.13412,3.12943,3.13267,17500000.0
2009-07-13 19:37:00,3.13269,3.13468,3.13084,3.1321,10500000.0
2009-07-13 19:38:00,3.1324,3.13271,3.13153,3.13266,6250000.0
2009-07-13 19:39:00,3.12868,3.13334,3.12868,3.13159,11000000.0
2009-07-13 19:40:00,3.13379,3.13379,3.13075,3.13276,6750000.0
2009-07-13 19:41:00,3.13474,3.13586,3.1289,3.12918,9500000.0
2009-07-13 19:42:00,3.13566,3.13582,3.1317,3.13434,12500000.0
2009-07-13 19:43:00,3.13313,3.13517,3.13135,3.13517,11000000.0
2009-07-13 19:44:00,3.13285,3.13385,3.13189,3.1327,9000000.0
2009-07-13 19:45:00,3.13381,3.13428,3.12944,3.13126,7000000.0
2009-07-13 19:46:00,3.13162,3.1341,3.1304,3.13187,11130000.0
2009-07-13 19:47:00,3.13129,3.13475,3.13045,3.13097,8750000.0
2009-07-13 19:48:00,3.13502,3.13558,3.13116,3.13417,10130000.0
2009-07-13 19:49:00,3.13389,3.1358,3.13148,3.13148,9500000.0
2009-07-13 19:50:00,3.13303,3.13525,3.12965,3.13149,7500000.0
2009-07-13 19:51:00,3.13632,3.13632,3.13289,3.13326,5750000.0
2009-07-13 19:52:00,3.13325,3.13519,3.13172,3.13172,8000000.0
2009-07-13 19:53:00,3.13348,3.13416,3.12884,3.13107,10250000.0
2009-07-13 19:54:00,3.13379,3.13442,3.12942,3.13204,13500000.0
2009-07-13 19:55:00,3.14059,3.14059,3.13005,3.13228,8880000.0
2009-07-13 19:56:00,3.13174,3.13625,3.13025,3.13625,9380000.0
2009-07-13 19:57:00,3.1314,3.13507,3.12963,3.13314,9000000.0
2009-07-13 19:58:00,3.13501,3.1355,3.13182,3.1327,11510000.0
2009-07-13 19:59:00,3.13337,3.13361,3.12735,3.13295,5500000.0
2009-07-13 20:00:00,3.13249,3.1352,3.13037,3.13037,11000000.0
2009-07-13 20:01:00,3.13026,3.13392,3.13026,3.13282,9630000.0
2009-07-13 20:02:00,3.13425,3.13425,3.13043,3.1337,8000000.0
2009-07-13 20:03:00,3.13218,3.1346,3.1313,3.1313,11750000.0
2009-07-13 20:04:00,3.13101,3.13361,3.13101,3.13135,8250000.0
2009-07-13 20:05:00,3.13209,3.13243,3.12562,3.13077,8880000.0
2009-07-13 20:06:00,3.13236,3.13414,3.12871,3.13414,6380000.0
2009-07-13 20:07:00,3.13408,3.13408,3.12938,3.13246,7750000.0
2009-07-13 20:08:00,3.13365,3.13408,3.13162,3.13313,6500000.0
2009-07-13 20:09:00,3.13313,3.13386,3.12875,3.13261,14000000.0
2009-07-13 20:10:00,3.12908,3.13301,3.1281,3.12937,9500000.0
2009-07-13 20:11:00,3.13176,3.13329,3.12774,3.13223,7380000.0
2009-07-13 20:12:00,3.13146,3.13265,3.12978,3.12978,10250000.0
2009-07-13 20:13:00,3.12985,3.13372,3.1255,3.12703,8500000.0
2009-07-13 20:14:00,3.13294,3.13393,3.12788,3.12788,11750000.0
2009-07-13 20:15:00,3.13249,3.13404,3.12738,3.13134,13500000.0
2009-07-13 20:16:00,3.13496,3.13496,3.12952,3.13213,9500000.0
2009-07-13 20:17:00,3.1289,3.13477,3.12863,3.12948,7250000.0
2009-07-13 20:18:00,3.13197,3.13267,3.12725,3.12921,9250000.0
2009-07-13 20:19:00,3.13072,3.13256,3.12964,3.13038,12500000.0
2009-07-13 20:20:00,3.13014,3.13141,3.12778,3.12778,5250000.0
2009-07-13 20:21:00,3.12908,3.13048,3.12669,3.12986,16000000.0
2009-07-13 20:22:00,3.12691,3.13014,3.12691,3.1278,11250000.0
2009-07-13 20:23:00,3.13027,3.13082,3.12457,3.12978,13250000.0
2009-07-13 20:24:00,3.12818,3.13025,3.12529,3.12806,11750000.0
2009-07-13 20:25:00,3.1294,3.13063,3.1266,3.1266,10380000.0
2009-07-13 20:26:00,3.13094,3.13133,3.12812,3.12858,8380000.0
2009-07-13 20:27:00,3.12989,3.13147,3.12462,3.12672,9000000.0
2009-07-13 20:28:00,3.1275,3.12853,3.12357,3.12747,15630000.0
2009-07-13 20:29:00,3.12287,3.12808,3.12287,3.12808,11380000.0
2009-07-13 20:30:00,3.1274,3.12842,3.12518,3.12842,11250000.0
2009-07-13 20:31:00,3.12467,3.12881,3.12311,3.12727,11000000.0
2009-07-13 20:32:00,3.12818,3.13068,3.12535,3.12535,15000000.0
2009-07-13 20:33:00,3.1236,3.1303,3.1236,3.12398,9000000.0
2009-07-13 20:34:00,3.12747,3.129,3.12413,3.12664,14880000.0
2009-07-13 20:35:00,3.12361,3.12865,3.12354,3.12502,14500000.0
2009-07-13 20:36:00,3.12792,3.12884,3.12537,3.12688,13630000.0
2009-07-13 20:37:00,3.12525,3.12763,3.12255,3.12698,8750000.0
2009-07-13 20:38:00,3.12675,3.12909,3.12539,3.12902,11250000.0
2009-07-13 20:39:00,3.12754,3.12912,3.12726,3.12726,10250000.0
2009-07-13 20:40:00,3.12606,3.12962,3.12575,3.12893,8000000.0
2009-07-13 20:41:00,3.12806,3.12902,3.12603,3.12603,11250000.0
2009-07-13 20:42:00,3.12642,3.12889,3.12431,3.12824,10250000.0
2009-07-13 20:43:00,3.12928,3.12996,3.12587,3.12881,7500000.0
2009-07-13 20:44:00,3.12603,3.12949,3.12603,3.12743,6000000.0
2009-07-13 20:45:00,3.1279,3.13048,3.1279,3.12923,7500000.0
2009-07-13 20:46:00,3.12746,3.13101,3.1249,3.12898,10250000.0
2009-07-13 20:47:00,3.12978,3.13117,3.1258,3.1258,6000000.0
2009-07-13 20:48:00,3.12927,3.13154,3.12772,3.12813,9250000.0
2009-07-13 20:49:00,3.12933,3.13071,3.12433,3.12879,10760000.0
2009-07-13 20:50:00,3.12872,3.13023,3.12649,3.12831,8250000.0
2009-07-13 20:51:00,3.12728,3.12858,3.12566,3.12566,6630000.0
2009-07-13 20:52:00,3.12792,3.12854,3.12354,3.12354,8130000.0
2009-07-13 20:53:00,3.12787,3.12945,3.12577,3.12867,5500000.0
2009-07-13 20:54:00,3.12922,3.12926,3.12334,3.12592,12250000.0
2009-07-13 20:55:00,3.12617,3.12863,3.12391,3.12863,9250000.0
2009-07-13 20:56:00,3.12755,3.1309,3.12349,3.12786,7510000.0
2009-07-13 20:57:00,3.12504,3.12822,3.12371,3.12749,7880000.0
2009-07-13 20:58:00,3.12687,3.12881,3.12247,3.12718,7750000.0
2009-07-13 20:59:00,3.12626,3.12899,3.12471,3.12752,5500000.0
2009-07-13 21:00:00,3.12812,3.12944,3.12702,3.12747,6250000.0
2009-07-13 21:01:00,3.12917,3.1292,3.12313,3.12313,5250000.0
2009-07-13 21:02:00,3.12583,3.12874,3.12556,3.12556,10500000.0
2009-07-13 21:03:00,3.12871,3.12871,3.12308,3.12836,5500000.0
2009-07-13 21:04:00,3.12605,3.12785,3.12283,3.12668,13250000.0
2009-07-13 21:05:00,3.12757,3.12757,3.12077,3.12634,13500000.0
2009-07-13 21:06:00,3.12712,3.12784,3.12232,3.12608,8250000.0
2009-07-13 21:07:00,3.12713,3.12809,3.12583,3.12809,6250000.0
2009-07-13 21:08:00,3.12549,3.12814,3.12549,3.12814,6250000.0
2009-07-13 21:09:00,3.12724,3.12795,3.12382,3.12484,6750000.0
2009-07-13 21:10:00,3.12561,3.12756,3.12192,3.12479,14500000.0
2009-07-13 21:11:00,3.12343,3.12752,3.1224,3.12673,9500000.0
2009-07-13 21:12:00,3.12463,3.12675,3.12094,3.12503,14250000.0
2009-07-13 21:13:00,3.12393,3.12577,3.12005,3.12342,6750000.0
2009-07-13 21:14:00,3.12374,3.12635,3.12146,3.12598,8500000.0
2009-07-13 21:15:00,3.12179,3.1264,3.12179,3.12565,8130000.0
2009-07-13 21:16:00,3.12504,3.12659,3.12361,3.12495,9500000.0
2009-07-13 21:17:00,3.12341,3.12708,3.12341,3.12583,7750000.0
2009-07-13 21:18:00,3.1249,3.12664,3.12092,3.12664,8130000.0
2009-07-13 21:19:00,3.12717,3.12717,3.12265,3.12393,10000000.0
2009-07-13 21:20:00,3.1247,3.12709,3.12435,3.12586,7750000.0
2009-07-13 21:21:00,3.1265,3.12901,3.12355,3.12355,14250000.0
2009-07-13 21:22:00,3.12612,3.12683,3.12265,3.12509,13000000.0
2009-07-13 21:23:00,3.12451,3.12667,3.12451,3.12589,6000000.0
2009-07-13 21:24:00,3.12523,3.12651,3.12274,3.12503,8750000.0
2009-07-13 21:25:00,3.12239,3.12563,3.12239,3.12421,15130000.0
2009-07-13 21:26:00,3.12534,3.12577,3.1231,3.12501,9260000.0
2009-07-13 21:27:00,3.12518,3.12595,3.12128,3.12447,7880000.0
2009-07-13 21:28:00,3.12314,3.12629,3.12314,3.12515,9630000.0
2009-07-13 21:29:00,3.11953,3.12594,3.11953,3.12398,12000000.0
2009-07-13 21:30:00,3.12534,3.12734,3.12322,3.12734,11500000.0
2009-07-13 21:31:00,3.12685,3.12807,3.12285,3.12807,8630000.0
2009-07-13 21:32:00,3.12544,3.12723,3.12274,3.12476,10500000.0
2009-07-13 21:33:00,3.12438,3.12794,3.12165,3.12794,9000000.0
2009-07-13 21:34:00,3.12775,3.13055,3.12611,3.13055,8250000.0
2009-07-13 21:35:00,3.12752,3.12822,3.12237,3.12237,15000000.0
2009-07-13 21:36:00,3.12681,3.12722,3.12068,3.12068,5250000.0
2009-07-13 21:37:00,3.127,3.12752,3.12195,3.1274,11500000.0
2009-07-13 21:38:00,3.12379,3.12797,3.12379,3.12623,9130000.0
2009-07-13 21:39:00,3.12737,3.12737,3.12199,3.12241,12750000.0
2009-07-13 21:40:00,3.12564,3.12654,3.12184,3.12184,11000000.0
2009-07-13 21:41:00,3.12403,3.12448,3.12026,3.12396,5250000.0
2009-07-13 21:42:00,3.1229,3.12415,3.12145,3.12347,6000000.0
2009-07-13 21:43:00,3.12322,3.1248,3.12038,3.12397,13250000.0
2009-07-13 21:44:00,3.12443,3.12443,3.11966,3.12135,8750000.0
2009-07-13 21:45:00,3.12375,3.12531,3.11985,3.11985,8500000.0
2009-07-13 21:46:00,3.12087,3.12449,3.12087,3.12165,9630000.0
2009-07-13 21:47:00,3.12097,3.12414,3.12037,3.12037,7000000.0
2009-07-13 21:48:00,3.12264,3.12358,3.12044,3.12122,8000000.0
2009-07-13 21:49:00,3.12352,3.12421,3.11939,3.12225,10000000.0
2009-07-13 21:50:00,3.12388,3.12568,3.11971,3.1246,8630000.0
2009-07-13 21:51:00,3.1253,3.12667,3.12205,3.12552,9250000.0
2009-07-13 21:52:00,3.12356,3.12456,3.12201,3.12201,7750000.0
2009-07-13 21:53:00,3.12339,3.12515,3.11933,3.11933,9250000.0
2009-07-13 21:54:00,3.12365,3.12517,3.12118,3.12517,8000000.0
2009-07-13 21:55:00,3.11829,3.12456,3.11818,3.12231,7000000.0
2009-07-13 21:56:00,3.12507,3.12507,3.12055,3.12055,10880000.0
2009-07-13 21:57:00,3.12392,3.12481,3.12084,3.12194,11500000.0
2009-07-13 21:58:00,3.12349,3.12512,3.12262,3.12433,8750000.0
2009-07-13 21:59:00,3.12337,3.12451,3.11859,3.11859,7000000.0
2009-07-13 22:00:00,3.12263,3.12381,3.12099,3.12099,8750000.0
2009-07-13 22:01:00,3.12114,3.12404,3.12114,3.1212,5500000.0
2009-07-13 22:02:00,3.11861,3.12347,3.11844,3.12244,6500000.0
2009-07-13 22:03:00,3.12147,3.12344,3.11916,3.11916,11500000.0
2009-07-13 22:04:00,3.12156,3.1234,3.11926,3.12155,8630000.0
2009-07-13 22:05:00,3.12221,3.12402,3.12106,3.12347,9000000.0
2009-07-13 22:06:00,3.12153,3.12397,3.11951,3.1212,12630000.0
2009-07-13 22:07:00,3.1225,3.1233,3.11715,3.11999,7250000.0
2009-07-13 22:08:00,3.11957,3.12126,3.11849,3.12038,15500000.0
2009-07-13 22:09:00,3.11616,3.12096,3.11382,3.1187,8750000.0
2009-07-13 22:10:00,3.1173,3.12195,3.1173,3.12195,9500000.0
2009-07-13 22:11:00,3.12222,3.12275,3.11832,3.11863,11880000.0
2009-07-13 22:12:00,3.11865,3.1222,3.11865,3.12102,5750000.0
2009-07-13 22:13:00,3.12141,3.12141,3.11672,3.12093,7750000.0
2009-07-13 22:14:00,3.12146,3.12186,3.11764,3.12186,11000000.0
2009-07-13 22:15:00,3.12088,3.12144,3.11732,3.11739,10000000.0
2009-07-13 22:16:00,3.12018,3.12342,3.11712,3.12342,8750000.0
2009-07-13 22:17:00,3.12433,3.12475,3.11986,3.12399,12500000.0
2009-07-13 22:18:00,3.12244,3.12558,3.11805,3.12411,12630000.0
2009-07-13 22:19:00,3.1242,3.12542,3.12302,3.12487,8130000.0
2009-07-13 22:20:00,3.12363,3.12495,3.11784,3.12495,9500000.0
2009-07-13 22:21:00,3.12411,3.12479,3.12012,3.12012,14750000.0
2009-07-13 22:22:00,3.12295,3.12461,3.12114,3.12193,7750000.0
2009-07-13 22:23:00,3.12322,3.12563,3.12303,3.12464,9500000.0
2009-07-13 22:24:00,3.12195,3.12441,3.12023,3.12197,6000000.0
2009-07-13 22:25:00,3.12523,3.12527,3.1196,3.12197,7750000.0
2009-07-13 22:26:00,3.12218,3.12452,3.12218,3.12438,8250000.0
2009-07-13 22:27:00,3.12377,3.12441,3.11898,3.12427,8500000.0
2009-07-13 22:28:00,3.12322,3.12489,3.1207,3.12208,7250000.0
2009-07-13 22:29:00,3.12475,3.12552,3.12112,3.12178,5130000.0
2009-07-13 22:30:00,3.12448,3.12586,3.12151,3.12586,9500000.0
2009-07-13 22:31:00,3.12443,3.12515,3.12178,3.12259,6500000.0
2009-07-13 22:32:00,3.12262,3.12513,3.12097,3.12315,12130000.0
2009-07-13 22:33:00,3.12297,3.1252,3.12033,3.12451,10500000.0
2009-07-13 22:34:00,3.12505,3.12555,3.12413,3.12555,10130000.0
2009-07-13 22:35:00,3.12222,3.12551,3.12183,3.12326,7250000.0
2009-07-13 22:36:00,3.12497,3.12563,3.12105,3.12563,7130000.0
2009-07-13 22:37:00,3.12133,3.12605,3.12133,3.12519,7000000.0
2009-07-13 22:38:00,3.12374,3.12603,3.12046,3.12563,18630000.0
2009-07-13 22:39:00,3.12184,3.1259,3.12184,3.1259,13000000.0
2009-07-13 22:40:00,3.11961,3.12638,3.11961,3.12462,8000000.0
2009-07-13 22:41:00,3.12094,3.12606,3.12059,3.1256,8250000.0
2009-07-13 22:42:00,3.12521,3.12521,3.12298,3.12355,7750000.0
2009-07-13 22:43:00,3.12168,3.12665,3.12168,3.12399,11500000.0
2009-07-13 22:44:00,3.12286,3.12449,3.12068,3.1244,8250000.0
2009-07-13 22:45:00,3.12399,3.1256,3.11969,3.11969,5250000.0
2009-07-13 22:46:00,3.12213,3.12608,3.12213,3.12457,6250000.0
2009-07-13 22:47:00,3.12422,3.1262,3.12296,3.12384,11000000.0
2009-07-13 22:48:00,3.12395,3.12764,3.12395,3.12737,7750000.0
2009-07-13 22:49:00,3.1235,3.12884,3.1235,3.12778,10250000.0
2009-07-13 22:50:00,3.12358,3.12627,3.1212,3.12408,11250000.0
2009-07-13 22:51:00,3.12261,3.12437,3.12008,3.12244,6000000.0
2009-07-13 22:52:00,3.123,3.12545,3.123,3.12359,11500000.0
2009-07-13 22:53:00,3.12351,3.12742,3.12325,3.12583,13000000.0
2009-07-13 22:54:00,3.12337,3.12622,3.12005,3.12534,10250000.0
2009-07-13 22:55:00,3.1224,3.12752,3.1224,3.12516,15130000.0
2009-07-13 22:56:00,3.12486,3.12585,3.12406,3.12406,7750000.0
2009-07-13 22:57:00,3.12198,3.12679,3.12177,3.12404,12750000.0
2009-07-13 22:58:00,3.1233,3.12628,3.1233,3.12399,6500000.0
2009-07-13 22:59:00,3.12526,3.12611,3.12293,3.12447,10500000.0
2009-07-13 23:00:00,3.12517,3.12606,3.12399,3.1259,10500000.0
2009-07-13 23:01:00,3.12054,3.12692,3.12054,3.12484,12380000.0
2009-07-13 23:02:00,3.12523,3.12696,3.12187,3.1242,7750000.0
2009-07-13 23:03:00,3.12509,3.12717,3.12361,3.12475,7750000.0
2009-07-13 23:04:00,3.12368,3.12788,3.12284,3.12766,7000000.0
2009-07-13 23:05:00,3.1238,3.12793,3.1238,3.12709,12000000.0
2009-07-13 23:06:00,3.12547,3.12609,3.12269,3.12427,9500000.0
2009-07-13 23:07:00,3.12485,3.12664,3.12119,3.12553,5250000.0
2009-07-13 23:08:00,3.12086,3.12642,3.12086,3.1247,8000000.0
2009-07-13 23:09:00,3.126,3.12714,3.12092,3.1244,6380000.0
2009-07-13 23:10:00,3.12456,3.12649,3.12308,3.12308,11500000.0
2009-07-13 23:11:00,3.1213,3.12646,3.1213,3.12433,5250000.0
2009-07-13 23:12:00,3.12754,3.13177,3.12678,3.12968,8130000.0
2009-07-13 23:13:00,3.1286,3.13223,3.12837,3.13223,9250000.0
2009-07-13 23:14:00,3.12728,3.13232,3.12722,3.13232,7000000.0
2009-07-13 23:15:00,3.12862,3.13196,3.12862,3.13196,12250000.0
2009-07-13 23:16:00,3.13271,3.13271,3.12632,3.13005,11380000.0
2009-07-13 23:17:00,3.12941,3.13242,3.12659,3.13026,14500000.0
2009-07-13 23:18:00,3.12936,3.13191,3.12615,3.12949,11750000.0
2009-07-13 23:19:00,3.12863,3.13199,3.12776,3.13181,10750000.0
2009-07-13 23:20:00,3.12599,3.13239,3.12584,3.12584,7000000.0
2009-07-13 23:21:00,3.13066,3.13174,3.12812,3.12977,8130000.0
2009-07-13 23:22:00,3.12912,3.1322,3.12851,3.12899,11630000.0
2009-07-13 23:23:00,3.12772,3.13101,3.12653,3.12926,5500000.0
2009-07-13 23:24:00,3.12966,3.13192,3.12661,3.12929,6750000.0
2009-07-13 23:25:00,3.12559,3.13188,3.12323,3.12323,11630000.0
2009-07-13 23:26:00,3.12631,3.13108,3.12631,3.12994,7250000.0
2009-07-13 23:27:00,3.12933,3.13168,3.12933,3.13168,8250000.0
2009-07-13 23:28:00,3.12938,3.13156,3.12397,3.12505,14250000.0
2009-07-13 23:29:00,3.13644,3.13768,3.13292,3.13625,9250000.0
2009-07-13 23:30:00,3.13539,3.13872,3.13244,3.13607,10130000.0
2009-07-13 23:31:00,3.13636,3.13875,3.13392,3.13551,9630000.0
2009-07-13 23:32:00,3.13525,3.13866,3.13525,3.1359,8000000.0
2009-07-13 23:33:00,3.13493,3.13736,3.13457,3.13457,11750000.0
2009-07-13 23:34:00,3.13622,3.13817,3.13196,3.13641,8750000.0
2009-07-13 23:35:00,3.13328,3.13552,3.13273,3.13511,9500000.0
2009-07-13 23:36:00,3.136,3.13796,3.13254,3.13568,11630000.0
2009-07-13 23:37:00,3.13529,3.13705,3.13423,3.1345,8380000.0
2009-07-13 23:38:00,3.13585,3.13848,3.13546,3.13629,9880000.0
2009-07-13 23:39:00,3.13518,3.13812,3.13337,3.13812,7380000.0
2009-07-13 23:40:00,3.1366,3.13867,3.13297,3.13443,11000000.0
2009-07-13 23:41:00,3.13925,3.13993,3.13613,3.13932,13630000.0
2009-07-13 23:42:00,3.13612,3.13612,3.13488,3.13488,10500000.0
2009-07-13 23:43:00,3.13282,3.13911,3.13282,3.13911,8500000.0
2009-07-13 23:44:00,3.13551,3.1386,3.13551,3.13601,7250000.0
2009-07-13 23:45:00,3.13716,3.13852,3.1354,3.1354,7750000.0
2009-07-13 23:46:00,3.13545,3.13845,3.13346,3.1362,18250000.0
2009-07-13 23:47:00,3.13787,3.13843,3.13307,3.13469,16000000.0
2009-07-13 23:48:00,3.1333,3.1386,3.1333,3.13577,14500000.0
2009-07-13 23:49:00,3.13467,3.13894,3.1327,3.13675,8500000.0
2009-07-13 23:50:00,3.13453,3.13888,3.13453,3.13686,9750000.0
2009-07-13 23:51:00,3.13662,3.13884,3.1324,3.13849,12500000.0
2009-07-13 23:52:00,3.13721,3.1379,3.1319,3.13426,9250000.0
2009-07-13 23:53:00,3.1383,3.1383,3.1344,3.1344,9750000.0
2009-07-13 23:54:00,3.13404,3.1385,3.13404,3.13675,10500000.0
2009-07-13 23:55:00,3.13513,3.13849,3.13428,3.1344,6000000.0
2009-07-13 23:56:00,3.13344,3.13843,3.13344,3.13834,7250000.0
2009-07-13 23:57:00,3.1369,3.13738,3.13386,3.13386,7500000.0
2009-07-13 23:58:00,3.13615,3.13825,3.13392,3.13392,9750000.0
2009-07-13 23:59:00,3.13286,3.13636,3.13077,3.13334,7500000.0
2009-07-14 00:00:00,3.13501,3.13758,3.13389,3.13389,7000000.0
2009-07-14 00:01:00,3.13729,3.13729,3.12627,3.1357,6500000.0
2009-07-14 00:02:00,3.1331,3.13747,3.1331,3.13652,6750000.0
2009-07-14 00:03:00,3.13359,3.13549,3.13124,3.13327,8750000.0
2009-07-14 00:04:00,3.13514,3.13726,3.13131,3.13625,10630000.0
2009-07-14 00:05:00,3.13526,3.13791,3.13292,3.13446,6880000.0
2009-07-14 00:06:00,3.13208,3.1383,3.13208,3.13507,7000000.0
2009-07-14 00:07:00,3.13364,3.13794,3.13364,3.13396,10750000.0
2009-07-14 00:08:00,3.13743,3.13958,3.13562,3.13705,11380000.0
2009-07-14 00:10:00,3.13677,3.139,3.13405,3.13405,6250000.0
2009-07-14 00:11:00,3.13427,3.1379,3.13316,3.13453,8000000.0
2009-07-14 00:12:00,3.13261,3.13815,3.13261,3.13815,10260000.0
2009-07-14 00:13:00,3.1367,3.14081,3.13337,3.13502,13880000.0
2009-07-14 00:14:00,3.13381,3.13772,3.13317,3.13317,8500000.0
2009-07-14 00:15:00,3.13232,3.13756,3.13033,3.13664,5500000.0
2009-07-14 00:16:00,3.13363,3.13761,3.13328,3.13475,8380000.0
2009-07-14 00:17:00,3.13894,3.13894,3.1342,3.1342,8880000.0
2009-07-14 00:18:00,3.1325,3.13813,3.1325,3.13568,6500000.0
2009-07-14 00:19:00,3.13947,3.13947,3.13099,3.13099,8880000.0
2009-07-14 00:20:00,3.13407,3.13892,3.13407,3.13614,14250000.0
2009-07-14 00:21:00,3.13327,3.13848,3.13327,3.13617,5500000.0
2009-07-14 00:22:00,3.13542,3.13796,3.13422,3.13422,7750000.0
2009-07-14 00:23:00,3.1343,3.1343,3.13066,3.13397,9500000.0
2009-07-14 00:24:00,3.13845,3.13861,3.13672,3.13677,5750000.0
2009-07-14 00:25:00,3.13562,3.13784,3.13298,3.13619,8500000.0
2009-07-14 00:26:00,3.1334,3.13832,3.13178,3.13456,8130000.0
2009-07-14 00:27:00,3.13541,3.13772,3.13384,3.13387,14630000.0
2009-07-14 00:28:00,3.13334,3.13386,3.12977,3.13336,8380000.0
2009-07-14 00:29:00,3.1383,3.1383,3.13184,3.13184,7750000.0
2009-07-14 00:30:00,3.13466,3.13466,3.1327,3.1327,8250000.0
2009-07-14 00:32:00,3.13287,3.1344,3.13001,3.13329,9380000.0
2009-07-14 00:33:00,3.13134,3.13457,3.13134,3.13333,7750000.0
2009-07-14 00:34:00,3.13497,3.13693,3.13354,3.13435,6130000.0
2009-07-14 00:35:00,3.13142,3.13699,3.13038,3.13301,13010000.0
2009-07-14 00:36:00,3.13369,3.13527,3.13033,3.13487,8630000.0
2009-07-14 00:37:00,3.12756,3.1367,3.12756,3.1367,12250000.0
2009-07-14 00:38:00,3.13165,3.13505,3.1298,3.13316,11000000.0
2009-07-14 00:39:00,3.13733,3.1375,3.13213,3.13619,5880000.0
2009-07-14 00:40:00,3.13235,3.13542,3.13108,3.1319,15260000.0
2009-07-14 00:41:00,3.13674,3.13674,3.13262,3.13358,8250000.0
2009-07-14 00:42:00,3.13405,3.13491,3.12899,3.13164,8500000.0
2009-07-14 00:43:00,3.13071,3.13585,3.13071,3.13414,6750000.0
2009-07-14 00:44:00,3.1314,3.13531,3.12991,3.13216,11750000.0
2009-07-14 00:45:00,3.13356,3.13577,3.13098,3.13219,9750000.0
2009-07-14 00:46:00,3.1318,3.1358,3.1318,3.13266,10750000.0
2009-07-14 00:47:00,3.13342,3.13347,3.13011,3.13334,11750000.0
2009-07-14 00:48:00,3.1346,3.13836,3.13288,3.13515,10130000.0
2009-07-14 00:49:00,3.13469,3.13592,3.12889,3.1344,10630000.0
2009-07-14 00:50:00,3.13342,3.13496,3.12911,3.13304,8250000.0
2009-07-14 00:51:00,3.13225,3.13505,3.13162,3.13307,9750000.0
2009-07-14 00:52:00,3.13684,3.13684,3.13085,3.13085,8250000.0
2009-07-14 00:53:00,3.13505,3.13608,3.13189,3.1344,15250000.0
2009-07-14 00:54:00,3.13135,3.13735,3.13092,3.13735,10880000.0
2009-07-14 00:55:00,3.1335,3.13558,3.1317,3.1317,9000000.0
2009-07-14 00:56:00,3.13271,3.13667,3.13124,3.13349,18500000.0
2009-07-14 00:57:00,3.12577,3.13643,3.12577,3.13643,4500000.0
2009-07-14 00:58:00,3.13381,3.13643,3.13068,3.13257,16000000.0
2009-07-14 00:59:00,3.13543,3.13722,3.13266,3.13542,9510000.0
2009-07-14 01:00:00,3.13756,3.13756,3.13361,3.13517,7880000.0
2009-07-14 01:01:00,3.13393,3.13721,3.132,3.13477,15000000.0
2009-07-14 01:02:00,3.13654,3.13733,3.13308,3.13308,13250000.0
2009-07-14 01:03:00,3.13397,3.1365,3.13093,3.13509,6500000.0
2009-07-14 01:04:00,3.13227,3.13366,3.13164,3.13185,7750000.0
2009-07-14 01:05:00,3.13132,3.13388,3.13132,3.13223,6750000.0
2009-07-14 01:06:00,3.13475,3.13613,3.13298,3.13355,7500000.0
2009-07-14 01:07:00,3.13692,3.13692,3.13141,3.13141,7750000.0
2009-07-14 01:08:00,3.13292,3.135,3.13251,3.1329,9000000.0
2009-07-14 01:09:00,3.13351,3.13577,3.1333,3.1333,4750000.0
2009-07-14 01:10:00,3.13084,3.13525,3.12786,3.1306,8130000.0
2009-07-14 01:11:00,3.13157,3.13477,3.12661,3.12999,19000000.0
2009-07-14 01:12:00,3.13429,3.13533,3.13274,3.13474,5750000.0
2009-07-14 01:13:00,3.1269,3.13469,3.1269,3.13469,10000000.0
2009-07-14 01:14:00,3.13121,3.13292,3.12846,3.13228,13380000.0
2009-07-14 01:15:00,3.13145,3.13495,3.13063,3.13255,8750000.0
2009-07-14 01:16:00,3.12926,3.13465,3.12926,3.13105,8500000.0
2009-07-14 01:17:00,3.12992,3.135,3.12929,3.13,9500000.0
2009-07-14 01:18:00,3.13192,3.13431,3.13003,3.13431,14750000.0
2009-07-14 01:19:00,3.13437,3.13614,3.1304,3.13283,12000000.0
2009-07-14 01:20:00,3.13386,3.13544,3.13051,3.13544,8500000.0
2009-07-14 01:21:00,3.12871,3.13515,3.12871,3.13429,12500000.0
2009-07-14 01:22:00,3.13264,3.13611,3.12523,3.13611,12750000.0
2009-07-14 01:23:00,3.13139,3.13606,3.12938,3.12963,8010000.0
2009-07-14 01:24:00,3.13361,3.13669,3.12989,3.12989,5630000.0
2009-07-14 01:25:00,3.13368,3.13655,3.12705,3.13015,13000000.0
2009-07-14 01:26:00,3.12359,3.13287,3.12359,3.12961,12130000.0
2009-07-14 01:27:00,3.1323,3.13668,3.12993,3.13668,11250000.0
2009-07-14 01:28:00,3.135,3.13698,3.12887,3.13089,12630000.0
2009-07-14 01:29:00,3.13352,3.13605,3.13238,3.13343,6250000.0
2009-07-14 01:30:00,3.13356,3.13613,3.12792,3.12792,7500000.0
2009-07-14 01:31:00,3.13422,3.13422,3.12894,3.13119,12000000.0
2009-07-14 01:32:00,3.13436,3.13646,3.13027,3.13123,10380000.0
2009-07-14 01:34:00,3.13563,3.13563,3.12809,3.13004,9500000.0
2009-07-14 01:35:00,3.1324,3.13387,3.12879,3.13004,9250000.0
2009-07-14 01:36:00,3.13632,3.13632,3.12928,3.12928,7250000.0
2009-07-14 01:37:00,3.13283,3.13617,3.13044,3.13129,12880000.0
2009-07-14 01:38:00,3.13405,3.13562,3.13227,3.134,6000000.0
2009-07-14 01:39:00,3.13455,3.13566,3.13071,3.13407,7130000.0
2009-07-14 01:40:00,3.13264,3.13277,3.12837,3.13142,7500000.0
2009-07-14 01:41:00,3.13641,3.13641,3.12887,3.13448,10000000.0
2009-07-14 01:42:00,3.13094,3.13618,3.13094,3.13104,8500000.0
2009-07-14 01:43:00,3.13071,3.13427,3.12922,3.13359,10500000.0
2009-07-14 01:44:00,3.13062,3.13611,3.12787,3.13405,14250000.0
2009-07-14 01:45:00,3.13076,3.13565,3.1283,3.13438,13750000.0
2009-07-14 01:46:00,3.12989,3.13629,3.12806,3.12806,10250000.0
2009-07-14 01:47:00,3.13194,3.13646,3.13194,3.13646,11250000.0
2009-07-14 01:48:00,3.13037,3.13138,3.12808,3.12833,10750000.0
2009-07-14 01:49:00,3.13707,3.13707,3.13482,3.13482,8750000.0
2009-07-14 01:50:00,3.13355,3.13543,3.13125,3.13494,10500000.0
2009-07-14 01:51:00,3.13634,3.13686,3.13215,3.13686,5250000.0
2009-07-14 01:52:00,3.13408,3.13764,3.13191,3.13764,11250000.0
2009-07-14 01:53:00,3.13247,3.13676,3.12948,3.12948,6250000.0
2009-07-14 01:54:00,3.13533,3.13751,3.13265,3.13488,9880000.0
2009-07-14 01:55:00,3.12962,3.13516,3.12952,3.13516,15750000.0
2009-07-14 01:56:00,3.13254,3.13697,3.13019,3.13489,8500000.0
2009-07-14 01:57:00,3.13405,3.13405,3.1277,3.13129,21000000.0
2009-07-14 01:58:00,3.13367,3.1361,3.13225,3.1345,5500000.0
2009-07-14 02:01:00,3.13234,3.13356,3.13035,3.13035,5750000.0
2009-07-14 02:02:00,3.13447,3.13546,3.13037,3.13037,10750000.0
2009-07-14 02:03:00,3.13295,3.13576,3.13175,3.1342,9750000.0
2009-07-14 02:04:00,3.13515,3.13627,3.12984,3.13589,9880000.0
2009-07-14 02:05:00,3.13001,3.13489,3.12768,3.12768,9130000.0
2009-07-14 02:06:00,3.13362,3.13602,3.13145,3.13495,12750000.0
2009-07-14 02:07:00,3.13293,3.13629,3.12733,3.13629,5630000.0
2009-07-14 02:08:00,3.13299,3.13658,3.13203,3.13523,8500000.0
2009-07-14 02:09:00,3.13618,3.13654,3.1293,3.13177,6750000.0
2009-07-14 02:10:00,3.1336,3.13634,3.12878,3.13634,7500000.0
2009-07-14 02:11:00,3.1335,3.13729,3.13117,3.13729,7250000.0
2009-07-14 02:12:00,3.13585,3.13585,3.12904,3.13031,5750000.0
2009-07-14 02:13:00,3.13064,3.13506,3.12905,3.135,12000000.0
2009-07-14 02:14:00,3.13227,3.13626,3.13131,3.13441,6130000.0
2009-07-14 02:15:00,3.13005,3.13591,3.13005,3.13288,10380000.0
2009-07-14 02:16:00,3.13466,3.13562,3.12763,3.12763,7750000.0
2009-07-14 02:17:00,3.13502,3.1356,3.1307,3.1307,8250000.0
2009-07-14 02:18:00,3.13417,3.13536,3.13036,3.13361,6380000.0
2009-07-14 02:19:00,3.1306,3.13624,3.13005,3.13624,4130000.0
2009-07-14 02:20:00,3.13148,3.13547,3.13148,3.1316,13750000.0
2009-07-14 02:21:00,3.13332,3.13632,3.13215,3.13243,5880000.0
2009-07-14 02:22:00,3.13722,3.13793,3.12936,3.13407,6500000.0
2009-07-14 02:23:00,3.13472,3.13472,3.12859,3.13338,5880000.0
2009-07-14 02:24:00,3.1351,3.13593,3.13246,3.13339,9250000.0
2009-07-14 02:25:00,3.13327,3.13567,3.12908,3.13034,6750000.0
2009-07-14 02:26:00,3.1338,3.13606,3.12895,3.13512,21000000.0
2009-07-14 02:27:00,3.13338,3.13509,3.1318,3.13436,13880000.0
2009-07-14 02:28:00,3.13625,3.13625,3.12934,3.13326,19880000.0
2009-07-14 02:29:00,3.12983,3.13057,3.12462,3.12645,13000000.0
2009-07-14 02:30:00,3.13188,3.13538,3.12957,3.13025,5500000.0
2009-07-14 02:31:00,3.13363,3.13691,3.12914,3.13043,20750000.0
2009-07-14 02:32:00,3.13244,3.13403,3.12798,3.13019,5750000.0
2009-07-14 02:33:00,3.13148,3.13502,3.12622,3.13502,6000000.0
2009-07-14 02:34:00,3.13444,3.13514,3.12863,3.12863,9630000.0
2009-07-14 02:35:00,3.13468,3.13507,3.12694,3.12694,7500000.0
2009-07-14 02:36:00,3.12948,3.13397,3.12948,3.13222,7750000.0
2009-07-14 02:37:00,3.13437,3.13525,3.12996,3.12996,7880000.0
2009-07-14 02:38:00,3.13065,3.13494,3.13065,3.13382,5250000.0
2009-07-14 02:39:00,3.13535,3.13535,3.13114,3.13391,8000000.0
2009-07-14 02:40:00,3.13509,3.13527,3.12948,3.13206,11260000.0
2009-07-14 02:41:00,3.12762,3.13392,3.12603,3.12908,5500000.0
2009-07-14 02:42:00,3.13693,3.13762,3.13278,3.13762,8250000.0
2009-07-14 02:43:00,3.13477,3.13563,3.12908,3.13362,5750000.0
2009-07-14 02:44:00,3.13421,3.13704,3.1293,3.13704,8500000.0
2009-07-14 02:45:00,3.13308,3.13696,3.12958,3.13696,8500000.0
2009-07-14 02:46:00,3.13335,3.13645,3.13243,3.13508,5250000.0
2009-07-14 02:47:00,3.13671,3.13671,3.13289,3.13571,5500000.0
2009-07-14 02:48:00,3.13642,3.13651,3.13061,3.13111,12250000.0
2009-07-14 02:49:00,3.13446,3.13724,3.13287,3.13626,8500000.0
2009-07-14 02:50:00,3.1301,3.13645,3.1301,3.13546,11750000.0
2009-07-14 02:51:00,3.1333,3.13681,3.13177,3.13462,7380000.0
2009-07-14 02:52:00,3.13564,3.13618,3.12973,3.12973,7750000.0
2009-07-14 02:53:00,3.12931,3.13639,3.12931,3.13531,12630000.0
2009-07-14 02:54:00,3.13605,3.13677,3.13019,3.13532,11000000.0
2009-07-14 02:55:00,3.13549,3.13871,3.13306,3.13728,5250000.0
2009-07-14 02:56:00,3.13849,3.13849,3.13138,3.1377,12380000.0
2009-07-14 02:57:00,3.13557,3.13821,3.13536,3.13821,6880000.0
2009-07-14 02:58:00,3.14036,3.14036,3.13505,3.13505,5500000.0
2009-07-14 02:59:00,3.1344,3.13904,3.13406,3.13406,16750000.0
2009-07-14 03:00:00,3.13633,3.14009,3.13244,3.13987,5500000.0
2009-07-14 03:01:00,3.13574,3.13909,3.13364,3.13621,14250000.0
2009-07-14 03:02:00,3.13567,3.13959,3.13283,3.13283,5500000.0
2009-07-14 03:03:00,3.13899,3.1403,3.1344,3.1344,8380000.0
2009-07-14 03:04:00,3.13572,3.13941,3.13529,3.13765,6250000.0
2009-07-14 03:05:00,3.1355,3.14064,3.1355,3.14064,11250000.0
2009-07-14 03:06:00,3.13475,3.13904,3.13285,3.13382,9380000.0
2009-07-14 03:07:00,3.13862,3.13978,3.13586,3.13599,9500000.0
2009-07-14 03:08:00,3.13917,3.14076,3.13649,3.138,9010000.0
2009-07-14 03:09:00,3.13603,3.13865,3.13603,3.1383,7750000.0
2009-07-14 03:10:00,3.13882,3.14026,3.13672,3.13867,9380000.0
2009-07-14 03:11:00,3.13599,3.14084,3.13512,3.13615,9500000.0
2009-07-14 03:12:00,3.13953,3.13994,3.1353,3.1353,6880000.0
2009-07-14 03:13:00,3.13973,3.14084,3.13513,3.14084,6250000.0
2009-07-14 03:14:00,3.13976,3.14064,3.136,3.1363,9880000.0
2009-07-14 03:15:00,3.13833,3.14002,3.13482,3.13866,6630000.0
2009-07-14 03:16:00,3.13828,3.14065,3.13386,3.1391,12750000.0
2009-07-14 03:17:00,3.14129,3.14129,3.13442,3.13835,8750000.0
2009-07-14 03:18:00,3.13953,3.13994,3.13664,3.13753,5750000.0
2009-07-14 03:19:00,3.13924,3.14066,3.13511,3.13742,9750000.0
2009-07-14 03:20:00,3.13869,3.13957,3.1361,3.13704,7500000.0
2009-07-14 03:21:00,3.13301,3.13971,3.13301,3.138,11000000.0
2009-07-14 03:22:00,3.13265,3.14021,3.13265,3.14021,5500000.0
2009-07-14 03:23:00,3.13974,3.13998,3.13656,3.13803,9630000.0
2009-07-14 03:24:00,3.13737,3.14113,3.13708,3.13708,10500000.0
2009-07-14 03:25:00,3.13573,3.13573,3.13239,3.13547,6000000.0
2009-07-14 03:26:00,3.13605,3.13925,3.13211,3.13741,6500000.0
2009-07-14 03:27:00,3.13149,3.13495,3.13044,3.13495,9500000.0
2009-07-14 03:28:00,3.13934,3.13934,3.13253,3.13253,9000000.0
2009-07-14 03:29:00,3.13636,3.13696,3.1335,3.1365,10500000.0
2009-07-14 03:30:00,3.13773,3.14076,3.13479,3.13727,7500000.0
2009-07-14 03:31:00,3.13777,3.13978,3.13524,3.13978,10500000.0
2009-07-14 03:32:00,3.13675,3.13675,3.13221,3.13571,9500000.0
2009-07-14 03:33:00,3.13584,3.13618,3.13404,3.13591,7250000.0
2009-07-14 03:34:00,3.13294,3.13682,3.13229,3.13443,7500000.0
2009-07-14 03:35:00,3.13593,3.13874,3.13593,3.1367,7500000.0
2009-07-14 03:36:00,3.13616,3.13694,3.13307,3.13307,8500000.0
2009-07-14 03:37:00,3.13785,3.13785,3.13351,3.13482,9880000.0
2009-07-14 03:38:00,3.1361,3.13775,3.13036,3.13036,7500000.0
2009-07-14 03:39:00,3.13519,3.13565,3.13314,3.13544,13500000.0
2009-07-14 03:40:00,3.13596,3.13728,3.1342,3.13573,7380000.0
2009-07-14 03:41:00,3.13549,3.1362,3.1325,3.13581,7250000.0
2009-07-14 03:42:00,3.13661,3.13661,3.13413,3.13655,10500000.0
2009-07-14 03:43:00,3.13527,3.13826,3.13521,3.13635,10880000.0
2009-07-14 03:44:00,3.1358,3.13627,3.13573,3.13607,4380000.0
2009-07-14 03:45:00,3.13737,3.13746,3.13548,3.1357,16000000.0
2009-07-14 03:46:00,3.13545,3.13545,3.13381,3.13482,7380000.0
2009-07-14 03:47:00,3.13521,3.13655,3.13409,3.13519,14750000.0
2009-07-14 03:48:00,3.13612,3.13721,3.13209,3.13518,10750000.0
2009-07-14 03:49:00,3.13481,3.13547,3.1331,3.13506,11250000.0
2009-07-14 03:50:00,3.13529,3.13529,3.1345,3.13462,9500000.0
2009-07-14 03:51:00,3.13416,3.13449,3.13209,3.13346,8250000.0
2009-07-14 03:52:00,3.1358,3.13938,3.13319,3.13627,7250000.0
2009-07-14 03:53:00,3.13517,3.13647,3.13517,3.13647,7000000.0
2009-07-14 03:54:00,3.13378,3.13464,3.13113,3.13443,9250000.0
2009-07-14 03:55:00,3.13498,3.13726,3.13203,3.1348,7630000.0
2009-07-14 03:56:00,3.13464,3.13464,3.1333,3.13343,5250000.0
2009-07-14 03:57:00,3.13499,3.13702,3.13236,3.13527,6000000.0
2009-07-14 03:58:00,3.13331,3.13456,3.13257,3.13336,10250000.0
2009-07-14 03:59:00,3.13256,3.13653,3.13045,3.13045,9500000.0
2009-07-14 04:00:00,3.13476,3.13646,3.13445,3.13445,4500000.0
2009-07-14 04:01:00,3.13365,3.13467,3.13119,3.13427,12500000.0
2009-07-14 04:02:00,3.13516,3.13675,3.13108,3.13457,4250000.0
2009-07-14 04:03:00,3.13306,3.1346,3.12951,3.13307,9130000.0
2009-07-14 04:04:00,3.13645,3.13645,3.13319,3.13412,6250000.0
2009-07-14 04:05:00,3.13334,3.13416,3.13329,3.13329,8250000.0
2009-07-14 04:06:00,3.13402,3.13501,3.13062,3.13438,5250000.0
2009-07-14 04:07:00,3.13509,3.13537,3.13042,3.13512,7130000.0
2009-07-14 04:08:00,3.13526,3.1353,3.1338,3.13484,13250000.0
2009-07-14 04:09:00,3.13562,3.13718,3.13515,3.13564,7250000.0
2009-07-14 04:10:00,3.13547,3.13619,3.13204,3.1355,6250000.0
2009-07-14 04:11:00,3.13493,3.13608,3.1317,3.13602,8750000.0
2009-07-14 04:12:00,3.13647,3.13648,3.13323,3.13323,7750000.0
2009-07-14 04:13:00,3.13493,3.13493,3.13125,3.13274,5750000.0
2009-07-14 04:14:00,3.13601,3.13603,3.13091,3.13542,10000000.0
2009-07-14 04:15:00,3.13511,3.13512,3.1317,3.1317,8750000.0
2009-07-14 04:16:00,3.13505,3.13532,3.13494,3.13494,5750000.0
2009-07-14 04:17:00,3.13669,3.13755,3.13601,3.13601,8250000.0
2009-07-14 04:18:00,3.13623,3.13695,3.13506,3.13695,9000000.0
2009-07-14 04:19:00,3.13878,3.13878,3.13384,3.13656,10250000.0
2009-07-14 04:20:00,3.13647,3.13682,3.1328,3.13636,10500000.0
2009-07-14 04:21:00,3.13687,3.13851,3.13583,3.13743,10250000.0
2009-07-14 04:22:00,3.13657,3.13807,3.13609,3.13729,9130000.0
2009-07-14 04:23:00,3.13686,3.13686,3.13344,3.13618,7880000.0
2009-07-14 04:24:00,3.13433,3.13687,3.13433,3.13679,8500000.0
2009-07-14 04:26:00,3.13706,3.13706,3.13427,3.13482,12130000.0
2009-07-14 04:27:00,3.13654,3.13865,3.13527,3.13759,11500000.0
2009-07-14 04:28:00,3.13725,3.13774,3.13552,3.13729,8130000.0
2009-07-14 04:29:00,3.13773,3.13908,3.13478,3.13771,8000000.0
2009-07-14 04:30:00,3.1371,3.13729,3.13442,3.13669,8250000.0
2009-07-14 04:31:00,3.13531,3.13765,3.13338,3.13765,10000000.0
2009-07-14 04:32:00,3.13091,3.13642,3.1294,3.13642,5500000.0
2009-07-14 04:33:00,3.13749,3.13749,3.13734,3.13734,3750000.0
2009-07-14 04:34:00,3.13737,3.13737,3.13507,3.13704,5500000.0
2009-07-14 04:35:00,3.13751,3.13829,3.1358,3.13757,6500000.0
2009-07-14 04:36:00,3.1382,3.14168,3.13706,3.13836,15000000.0
2009-07-14 04:37:00,3.13701,3.13728,3.13701,3.13705,4750000.0
2009-07-14 04:38:00,3.13734,3.1399,3.13486,3.13792,10250000.0
2009-07-14 04:39:00,3.13737,3.13886,3.13645,3.13645,6250000.0
2009-07-14 04:40:00,3.13645,3.13675,3.1319,3.13666,7750000.0
2009-07-14 04:41:00,3.13712,3.13842,3.13289,3.13842,9000000.0
2009-07-14 04:42:00,3.13709,3.13757,3.13528,3.1371,8750000.0
2009-07-14 04:43:00,3.138,3.13811,3.13712,3.13804,12130000.0
2009-07-14 04:44:00,3.13762,3.1381,3.13415,3.13769,6750000.0
2009-07-14 04:45:00,3.1386,3.13946,3.13644,3.13831,7500000.0
2009-07-14 04:46:00,3.13548,3.13978,3.13548,3.13775,7500000.0
2009-07-14 04:47:00,3.1378,3.1396,3.13646,3.13646,10250000.0
2009-07-14 04:48:00,3.13779,3.13924,3.13676,3.13868,10000000.0
2009-07-14 04:49:00,3.13748,3.13861,3.13609,3.13838,10380000.0
2009-07-14 04:50:00,3.13846,3.13884,3.13402,3.13836,10750000.0
2009-07-14 04:51:00,3.13901,3.13982,3.13516,3.1398,12750000.0
2009-07-14 04:52:00,3.13808,3.1385,3.13445,3.1385,8000000.0
2009-07-14 04:53:00,3.13611,3.13879,3.13395,3.13777,8750000.0
2009-07-14 04:54:00,3.13815,3.13903,3.13815,3.13903,1500000.0
2009-07-14 04:55:00,3.13838,3.13842,3.13474,3.13827,11250000.0
2009-07-14 04:56:00,3.13833,3.13854,3.13481,3.13847,8130000.0
2009-07-14 04:57:00,3.13647,3.13852,3.1344,3.13538,16000000.0
2009-07-14 04:58:00,3.13821,3.13829,3.13482,3.13818,10880000.0
2009-07-14 04:59:00,3.1359,3.13919,3.13343,3.13608,8750000.0
2009-07-14 05:00:00,3.1392,3.14197,3.13721,3.13911,12260000.0
2009-07-14 05:01:00,3.13774,3.13774,3.13367,3.1355,12250000.0
2009-07-14 05:02:00,3.1389,3.13899,3.13527,3.13636,12500000.0
2009-07-14 05:03:00,3.13769,3.13995,3.13708,3.13967,8500000.0
2009-07-14 05:04:00,3.13534,3.13978,3.13534,3.1384,7500000.0
2009-07-14 05:05:00,3.13786,3.1389,3.13458,3.1365,9250000.0
2009-07-14 05:06:00,3.13867,3.13867,3.13465,3.13811,13500000.0
2009-07-14 05:07:00,3.13868,3.13868,3.13419,3.13588,13630000.0
2009-07-14 05:08:00,3.13601,3.13772,3.13601,3.13772,5500000.0
2009-07-14 05:09:00,3.13719,3.13796,3.13549,3.13747,9500000.0
2009-07-14 05:10:00,3.13625,3.13741,3.1351,3.13741,8750000.0
2009-07-14 05:11:00,3.13427,3.13691,3.13162,3.13691,9500000.0
2009-07-14 05:12:00,3.13526,3.13762,3.13389,3.1356,7750000.0
2009-07-14 05:13:00,3.13675,3.13752,3.13271,3.13583,9250000.0
2009-07-14 05:14:00,3.1364,3.1372,3.13597,3.13688,9760000.0
2009-07-14 05:15:00,3.13671,3.13671,3.13293,3.13293,10000000.0
2009-07-14 05:16:00,3.13536,3.13712,3.13536,3.1354,12250000.0
2009-07-14 05:17:00,3.13536,3.13626,3.13002,3.13598,8130000.0
2009-07-14 05:18:00,3.13578,3.13692,3.13207,3.13657,8000000.0
2009-07-14 05:19:00,3.13675,3.13926,3.13519,3.13531,9500000.0
2009-07-14 05:20:00,3.13832,3.13832,3.13338,3.1367,8500000.0
2009-07-14 05:21:00,3.13662,3.13693,3.13473,3.13614,13880000.0
2009-07-14 05:22:00,3.13569,3.13718,3.135,3.13558,6630000.0
2009-07-14 05:23:00,3.13612,3.13699,3.13325,3.13417,14250000.0
2009-07-14 05:24:00,3.13603,3.13702,3.13167,3.13682,12250000.0
2009-07-14 05:25:00,3.13696,3.13813,3.13391,3.13734,8250000.0
2009-07-14 05:26:00,3.13683,3.13733,3.13367,3.1369,15250000.0
2009-07-14 05:27:00,3.13685,3.137,3.13237,3.137,7500000.0
2009-07-14 05:28:00,3.13648,3.1386,3.13401,3.13401,9500000.0
2009-07-14 05:29:00,3.13227,3.13661,3.13227,3.13428,6000000.0
2009-07-14 05:30:00,3.13413,3.13665,3.13413,3.13554,15630000.0
2009-07-14 05:31:00,3.13513,3.13662,3.13375,3.13523,9000000.0
2009-07-14 05:32:00,3.13464,3.13756,3.13434,3.1349,5880000.0
2009-07-14 05:33:00,3.1354,3.13628,3.13441,3.136,9630000.0
2009-07-14 05:34:00,3.13554,3.13707,3.13221,3.13569,7500000.0
2009-07-14 05:35:00,3.13261,3.1345,3.12983,3.1345,8250000.0
2009-07-14 05:36:00,3.13599,3.1364,3.13114,3.13499,8880000.0
2009-07-14 05:37:00,3.1348,3.13571,3.13177,3.13177,6500000.0
2009-07-14 05:38:00,3.13509,3.1354,3.13412,3.13499,10250000.0
2009-07-14 05:39:00,3.13488,3.13568,3.13152,3.13461,11750000.0
2009-07-14 05:40:00,3.13393,3.13583,3.13327,3.13463,8250000.0
2009-07-14 05:41:00,3.1343,3.1348,3.13204,3.13288,9250000.0
2009-07-14 05:42:00,3.13512,3.13512,3.13278,3.13278,7500000.0
2009-07-14 05:43:00,3.13444,3.13524,3.13055,3.1351,11630000.0
2009-07-14 05:44:00,3.1349,3.1355,3.13122,3.13366,5250000.0
2009-07-14 05:45:00,3.13472,3.13531,3.13281,3.13531,11500000.0
2009-07-14 05:46:00,3.13565,3.13661,3.1328,3.13523,19250000.0
2009-07-14 05:47:00,3.13214,3.13743,3.13214,3.13514,11750000.0
2009-07-14 05:48:00,3.13602,3.13602,3.13054,3.13494,14500000.0
2009-07-14 05:49:00,3.13624,3.13806,3.13179,3.13179,15750000.0
2009-07-14 05:50:00,3.13332,3.13503,3.13007,3.135,9500000.0
2009-07-14 05:51:00,3.13358,3.13988,3.1335,3.1357,23750000.0
2009-07-14 05:52:00,3.13298,3.13378,3.13177,3.13361,10500000.0
2009-07-14 05:53:00,3.13449,3.13762,3.13236,3.13413,13510000.0
2009-07-14 05:54:00,3.13195,3.13797,3.13042,3.13686,8250000.0
2009-07-14 05:55:00,3.13263,3.13398,3.13025,3.13331,24500000.0
2009-07-14 05:56:00,3.13363,3.13558,3.12794,3.13335,9630000.0
2009-07-14 05:57:00,3.13406,3.13715,3.13239,3.13686,12760000.0
2009-07-14 05:58:00,3.13655,3.13937,3.13655,3.13838,8380000.0
2009-07-14 05:59:00,3.13774,3.13838,3.1322,3.13838,15500000.0
2009-07-14 06:00:00,3.1332,3.13811,3.1332,3.1369,9750000.0
2009-07-14 06:01:00,3.13926,3.14213,3.13926,3.13965,11250000.0
2009-07-14 06:02:00,3.13638,3.13883,3.13608,3.13608,14500000.0
2009-07-14 06:03:00,3.13553,3.13977,3.13553,3.13877,5500000.0
2009-07-14 06:04:00,3.13852,3.13915,3.13574,3.13915,8500000.0
2009-07-14 06:05:00,3.14118,3.14118,3.13653,3.13816,9500000.0
2009-07-14 06:06:00,3.13694,3.1401,3.13694,3.1401,6880000.0
2009-07-14 06:07:00,3.13877,3.13943,3.13748,3.13943,8500000.0
2009-07-14 06:08:00,3.1401,3.14055,3.13616,3.13622,8000000.0
2009-07-14 06:09:00,3.13904,3.13904,3.1351,3.13681,8250000.0
2009-07-14 06:10:00,3.13592,3.13966,3.13592,3.13815,7500000.0
2009-07-14 06:11:00,3.13783,3.13877,3.1367,3.13877,8750000.0
2009-07-14 06:12:00,3.13887,3.1394,3.13705,3.1394,7750000.0
2009-07-14 06:13:00,3.13567,3.13961,3.13567,3.13961,6010000.0
2009-07-14 06:14:00,3.13818,3.14007,3.13818,3.13982,13500000.0
2009-07-14 06:15:00,3.14018,3.14317,3.13712,3.14109,5250000.0
2009-07-14 06:16:00,3.13863,3.14088,3.1365,3.14054,9000000.0
2009-07-14 06:17:00,3.1412,3.14125,3.14045,3.14045,6500000.0
2009-07-14 06:18:00,3.13643,3.14073,3.13643,3.14026,8250000.0
2009-07-14 06:19:00,3.14037,3.14037,3.13705,3.14021,5250000.0
2009-07-14 06:20:00,3.13941,3.14063,3.13719,3.13928,9380000.0
2009-07-14 06:21:00,3.13577,3.13802,3.13526,3.13538,9000000.0
2009-07-14 06:22:00,3.13274,3.13334,3.12967,3.13247,5500000.0
2009-07-14 06:23:00,3.13085,3.13428,3.12966,3.13395,10500000.0
2009-07-14 06:24:00,3.13282,3.13346,3.12855,3.12855,6750000.0
2009-07-14 06:25:00,3.13315,3.13398,3.13014,3.13398,5250000.0
2009-07-14 06:26:00,3.13394,3.13475,3.1308,3.13262,7000000.0
2009-07-14 06:27:00,3.13224,3.13394,3.12999,3.1305,5750000.0
2009-07-14 06:28:00,3.13008,3.13436,3.12854,3.13436,9250000.0
2009-07-14 06:29:00,3.13331,3.1358,3.12965,3.13514,10380000.0
2009-07-14 06:30:00,3.13404,3.13404,3.12857,3.13169,7750000.0
2009-07-14 06:31:00,3.13213,3.13213,3.12716,3.12845,8380000.0
2009-07-14 06:32:00,3.12888,3.13346,3.12888,3.13097,6750000.0
2009-07-14 06:33:00,3.13048,3.13338,3.13034,3.13175,7000000.0
2009-07-14 06:34:00,3.12974,3.13398,3.12927,3.13127,10630000.0
2009-07-14 06:35:00,3.13196,3.13334,3.12966,3.13204,8250000.0
2009-07-14 06:36:00,3.13299,3.133,3.1304,3.13074,8630000.0
2009-07-14 06:37:00,3.12934,3.13272,3.12928,3.13152,8130000.0
2009-07-14 06:38:00,3.13152,3.1335,3.13017,3.13261,12750000.0
2009-07-14 06:39:00,3.13336,3.13395,3.13018,3.1327,6000000.0
2009-07-14 06:40:00,3.13268,3.13323,3.13049,3.1309,5250000.0
2009-07-14 06:41:00,3.1333,3.13358,3.12736,3.13358,7250000.0
2009-07-14 06:42:00,3.13122,3.13122,3.12442,3.12782,9500000.0
2009-07-14 06:43:00,3.12487,3.12954,3.12316,3.12954,14750000.0
2009-07-14 06:44:00,3.12515,3.13054,3.12383,3.13021,13750000.0
2009-07-14 06:45:00,3.12585,3.12968,3.12566,3.12593,12750000.0
2009-07-14 06:46:00,3.13085,3.13085,3.12581,3.12607,6750000.0
2009-07-14 06:47:00,3.13014,3.13085,3.12587,3.12587,7000000.0
2009-07-14 06:48:00,3.12652,3.12828,3.12576,3.12663,4880000.0
2009-07-14 06:49:00,3.12471,3.13069,3.12471,3.12665,7500000.0
2009-07-14 06:50:00,3.12612,3.12929,3.12479,3.12479,12500000.0
2009-07-14 06:51:00,3.1306,3.1306,3.12581,3.12933,13000000.0
2009-07-14 06:52:00,3.13028,3.13072,3.12677,3.13051,7630000.0
2009-07-14 06:53:00,3.12791,3.129,3.12507,3.12507,5630000.0
2009-07-14 06:54:00,3.13123,3.13209,3.12829,3.12829,7250000.0
2009-07-14 06:55:00,3.12689,3.12961,3.12689,3.12713,9250000.0
2009-07-14 06:56:00,3.12748,3.13086,3.12687,3.12687,8500000.0
2009-07-14 06:57:00,3.12444,3.13147,3.12444,3.13,13130000.0
2009-07-14 06:58:00,3.13051,3.13051,3.12518,3.12997,10000000.0
2009-07-14 06:59:00,3.12448,3.12678,3.12312,3.12527,6750000.0
2009-07-14 07:00:00,3.12959,3.1297,3.12402,3.1297,12750000.0
2009-07-14 07:01:00,3.12778,3.12981,3.12673,3.12683,13500000.0
2009-07-14 07:02:00,3.12894,3.12894,3.12479,3.12703,17130000.0
2009-07-14 07:03:00,3.12578,3.12842,3.12477,3.12477,5500000.0
2009-07-14 07:04:00,3.12727,3.12936,3.12404,3.12804,9000000.0
2009-07-14 07:05:00,3.12567,3.13005,3.12567,3.12684,9250000.0
2009-07-14 07:06:00,3.12967,3.13039,3.12565,3.12747,7380000.0
2009-07-14 07:07:00,3.12749,3.12989,3.12431,3.12965,10500000.0
2009-07-14 07:08:00,3.12953,3.12953,3.12394,3.12526,7250000.0
2009-07-14 07:09:00,3.12575,3.12999,3.12462,3.12883,13250000.0
2009-07-14 07:10:00,3.12373,3.12958,3.12373,3.12958,6750000.0
2009-07-14 07:11:00,3.12886,3.13161,3.12687,3.13123,5250000.0
2009-07-14 07:12:00,3.12815,3.13048,3.12613,3.13027,9000000.0
2009-07-14 07:13:00,3.13138,3.13138,3.1263,3.1268,5630000.0
2009-07-14 07:14:00,3.1279,3.13074,3.1279,3.13074,10500000.0
2009-07-14 07:15:00,3.12867,3.13067,3.12528,3.12862,15630000.0
2009-07-14 07:16:00,3.12641,3.1311,3.12641,3.1311,6010000.0
2009-07-14 07:17:00,3.12579,3.13018,3.12579,3.12944,11250000.0
2009-07-14 07:18:00,3.12843,3.131,3.1272,3.12781,16250000.0
2009-07-14 07:19:00,3.12735,3.12954,3.12378,3.12778,17750000.0
2009-07-14 07:20:00,3.12379,3.12974,3.12379,3.12974,5500000.0
2009-07-14 07:21:00,3.13114,3.13202,3.12895,3.12895,13750000.0
2009-07-14 07:22:00,3.12833,3.13069,3.12531,3.1274,9000000.0
2009-07-14 07:23:00,3.12713,3.12976,3.12691,3.12691,10750000.0
2009-07-14 07:24:00,3.12953,3.12953,3.126,3.12928,5630000.0
2009-07-14 07:25:00,3.12806,3.12944,3.12563,3.12563,7000000.0
2009-07-14 07:26:00,3.12371,3.13015,3.12371,3.12683,11000000.0
2009-07-14 07:27:00,3.12821,3.13005,3.12756,3.12822,7500000.0
2009-07-14 07:28:00,3.12793,3.13033,3.1244,3.13033,9880000.0
2009-07-14 07:29:00,3.12712,3.13081,3.12578,3.13081,12250000.0
2009-07-14 07:30:00,3.12772,3.12868,3.12636,3.12805,11000000.0
2009-07-14 07:31:00,3.13147,3.13147,3.12784,3.13103,7750000.0
2009-07-14 07:32:00,3.13058,3.13438,3.12666,3.13437,6250000.0
2009-07-14 07:33:00,3.13077,3.13411,3.12903,3.13228,12250000.0
2009-07-14 07:34:00,3.1286,3.1286,3.12677,3.12853,9880000.0
2009-07-14 07:35:00,3.12966,3.13164,3.12929,3.13081,12250000.0
2009-07-14 07:36:00,3.1255,3.13151,3.1255,3.13007,6260000.0
2009-07-14 07:37:00,3.129,3.1318,3.129,3.1318,8500000.0
2009-07-14 07:38:00,3.12872,3.13214,3.126,3.13214,11880000.0
2009-07-14 07:39:00,3.12975,3.13122,3.12733,3.1288,9500000.0
2009-07-14 07:40:00,3.12894,3.13104,3.12526,3.13058,7000000.0
2009-07-14 07:41:00,3.12831,3.13139,3.12727,3.13139,9630000.0
2009-07-14 07:42:00,3.12386,3.13044,3.12386,3.12706,7000000.0
2009-07-14 07:43:00,3.13075,3.13075,3.12604,3.12653,8000000.0
2009-07-14 07:44:00,3.13087,3.13098,3.12631,3.13098,8750000.0
2009-07-14 07:45:00,3.13111,3.13151,3.12798,3.12915,10000000.0
2009-07-14 07:46:00,3.13109,3.13109,3.12394,3.1306,6750000.0
2009-07-14 07:47:00,3.12719,3.13117,3.12719,3.13117,7750000.0
2009-07-14 07:48:00,3.12932,3.13088,3.12679,3.13028,13250000.0
2009-07-14 07:49:00,3.12805,3.13059,3.12805,3.13029,13250000.0
2009-07-14 07:50:00,3.12703,3.12843,3.12307,3.12689,11750000.0
2009-07-14 07:51:00,3.12725,3.12794,3.12464,3.12537,8250000.0
2009-07-14 07:52:00,3.12768,3.12864,3.12579,3.12754,15760000.0
2009-07-14 07:53:00,3.12807,3.12807,3.1211,3.12357,8250000.0
2009-07-14 07:54:00,3.12893,3.12893,3.12472,3.1267,11250000.0
2009-07-14 07:55:00,3.12707,3.12866,3.12559,3.12866,8750000.0
2009-07-14 07:56:00,3.12719,3.12761,3.12371,3.1276,7000000.0
2009-07-14 07:57:00,3.12657,3.12763,3.12429,3.12716,10250000.0
2009-07-14 07:58:00,3.12659,3.12659,3.1223,3.12428,8500000.0
2009-07-14 07:59:00,3.12679,3.12719,3.12463,3.12644,14000000.0
2009-07-14 08:00:00,3.12704,3.12704,3.12467,3.12493,5500000.0
2009-07-14 08:01:00,3.12533,3.12705,3.12218,3.12528,7880000.0
2009-07-14 08:02:00,3.12244,3.12699,3.12109,3.12383,19500000.0
2009-07-14 08:03:00,3.12536,3.12674,3.12275,3.12659,10750000.0
2009-07-14 08:04:00,3.12653,3.12657,3.12419,3.1263,13380000.0
2009-07-14 08:05:00,3.1242,3.1251,3.1198,3.1242,9000000.0
2009-07-14 08:06:00,3.12311,3.12378,3.11932,3.12108,11000000.0
2009-07-14 08:07:00,3.11894,3.12128,3.11733,3.12128,7000000.0
2009-07-14 08:08:00,3.12138,3.12143,3.11522,3.12021,9630000.0
2009-07-14 08:09:00,3.12044,3.12292,3.11617,3.12195,8500000.0
2009-07-14 08:10:00,3.11899,3.12164,3.11743,3.11743,5750000.0
2009-07-14 08:11:00,3.11886,3.12085,3.1179,3.1179,8750000.0
2009-07-14 08:12:00,3.11955,3.11955,3.11539,3.11539,8000000.0
2009-07-14 08:13:00,3.11825,3.11916,3.11682,3.11916,7130000.0
2009-07-14 08:14:00,3.11757,3.11925,3.11433,3.11895,11630000.0
2009-07-14 08:15:00,3.11812,3.12111,3.11465,3.12111,13500000.0
2009-07-14 08:16:00,3.12045,3.12151,3.11769,3.11769,8250000.0
2009-07-14 08:17:00,3.12167,3.12167,3.1176,3.12048,8500000.0
2009-07-14 08:18:00,3.11462,3.12009,3.11462,3.11871,11250000.0
2009-07-14 08:19:00,3.1199,3.12001,3.11576,3.11866,7250000.0
2009-07-14 08:20:00,3.1166,3.11838,3.11404,3.1155,10000000.0
2009-07-14 08:21:00,3.11565,3.11809,3.11565,3.11789,9500000.0
2009-07-14 08:22:00,3.11781,3.11935,3.11541,3.11935,11000000.0
2009-07-14 08:23:00,3.11756,3.11759,3.11555,3.11708,5250000.0
2009-07-14 08:24:00,3.11564,3.11675,3.11158,3.11158,9880000.0
2009-07-14 08:25:00,3.1162,3.11701,3.11425,3.11425,13250000.0
2009-07-14 08:26:00,3.11642,3.11729,3.10958,3.11223,9250000.0
2009-07-14 08:27:00,3.11526,3.11596,3.11165,3.11502,11250000.0
2009-07-14 08:28:00,3.11543,3.11543,3.11032,3.11146,11500000.0
2009-07-14 08:29:00,3.11496,3.11496,3.11185,3.11316,7500000.0
2009-07-14 08:30:00,3.11402,3.1142,3.1099,3.11392,12880000.0
2009-07-14 08:31:00,3.11191,3.11391,3.10822,3.10856,6250000.0
2009-07-14 08:32:00,3.11442,3.11571,3.11214,3.11214,7500000.0
2009-07-14 08:33:00,3.11433,3.11661,3.11395,3.11395,8130000.0
2009-07-14 08:34:00,3.11765,3.11771,3.11117,3.11455,7750000.0
2009-07-14 08:35:00,3.11665,3.11862,3.11328,3.11788,5750000.0
2009-07-14 08:36:00,3.12046,3.12046,3.11661,3.11921,12750000.0
2009-07-14 08:37:00,3.11892,3.1202,3.11716,3.11947,8250000.0
2009-07-14 08:38:00,3.11977,3.12465,3.11563,3.12089,13380000.0
2009-07-14 08:39:00,3.11862,3.12238,3.11729,3.1205,11250000.0
2009-07-14 08:40:00,3.11825,3.12328,3.11825,3.1223,13750000.0
2009-07-14 08:41:00,3.11932,3.12225,3.11546,3.11546,14250000.0
2009-07-14 08:42:00,3.12011,3.12167,3.11738,3.11738,13250000.0
2009-07-14 08:43:00,3.12029,3.12162,3.11653,3.11913,15250000.0
2009-07-14 08:44:00,3.12043,3.12149,3.11428,3.11625,12010000.0
2009-07-14 08:45:00,3.11728,3.12147,3.11611,3.1191,9880000.0
2009-07-14 08:46:00,3.12012,3.12028,3.11781,3.12028,7500000.0
2009-07-14 08:47:00,3.11904,3.11983,3.11672,3.11797,8630000.0
2009-07-14 08:48:00,3.11948,3.12046,3.11781,3.11784,14500000.0
2009-07-14 08:49:00,3.12072,3.12076,3.11843,3.11859,7750000.0
2009-07-14 08:50:00,3.11989,3.12168,3.11877,3.12065,8250000.0
2009-07-14 08:51:00,3.12069,3.12195,3.11868,3.11967,11250000.0
2009-07-14 08:52:00,3.11892,3.12355,3.11841,3.12059,10750000.0
2009-07-14 08:53:00,3.12533,3.12578,3.1192,3.1192,10250000.0
2009-07-14 08:54:00,3.1257,3.12572,3.12132,3.12563,7250000.0
2009-07-14 08:55:00,3.12586,3.12586,3.12281,3.12341,6250000.0
2009-07-14 08:56:00,3.12679,3.12699,3.12355,3.12412,7000000.0
2009-07-14 08:57:00,3.11853,3.1261,3.11853,3.12591,13250000.0
2009-07-14 08:58:00,3.13036,3.13036,3.12582,3.12882,9750000.0
2009-07-14 08:59:00,3.12994,3.12994,3.12143,3.12958,13630000.0
2009-07-14 09:00:00,3.12304,3.12831,3.12295,3.12372,5500000.0
2009-07-14 09:01:00,3.12598,3.12714,3.12151,3.12198,10500000.0
2009-07-14 09:02:00,3.12562,3.12727,3.11951,3.12452,8130000.0
2009-07-14 09:03:00,3.11988,3.12541,3.11893,3.12541,12500000.0
2009-07-14 09:04:00,3.12118,3.12472,3.11882,3.12277,6750000.0
2009-07-14 09:05:00,3.12065,3.12478,3.12065,3.12478,10750000.0
2009-07-14 09:06:00,3.12147,3.12369,3.11932,3.12369,11250000.0
2009-07-14 09:07:00,3.12243,3.12353,3.11817,3.121,5500000.0
2009-07-14 09:08:00,3.11774,3.12691,3.11774,3.12691,10000000.0
2009-07-14 09:09:00,3.12508,3.1258,3.12194,3.12336,7000000.0
2009-07-14 09:10:00,3.12603,3.12669,3.12405,3.12662,6380000.0
2009-07-14 09:11:00,3.12693,3.12742,3.1228,3.12742,8250000.0
2009-07-14 09:12:00,3.12759,3.12761,3.12357,3.12643,9000000.0
2009-07-14 09:13:00,3.12846,3.12846,3.12262,3.12273,14000000.0
2009-07-14 09:14:00,3.12256,3.12534,3.11817,3.12294,9000000.0
2009-07-14 09:15:00,3.12328,3.12474,3.11976,3.12391,18130000.0
2009-07-14 09:16:00,3.12034,3.12384,3.11645,3.12384,10750000.0
2009-07-14 09:17:00,3.12033,3.12431,3.11736,3.11995,7880000.0
2009-07-14 09:18:00,3.11948,3.12478,3.1194,3.12478,7250000.0
2009-07-14 09:19:00,3.12473,3.12473,3.11908,3.12135,5750000.0
2009-07-14 09:20:00,3.12417,3.12466,3.11732,3.11932,9750000.0
2009-07-14 09:21:00,3.12284,3.1237,3.11715,3.1214,12880000.0
2009-07-14 09:22:00,3.1209,3.124,3.11772,3.12034,7250000.0
2009-07-14 09:23:00,3.12212,3.12344,3.11846,3.12025,10750000.0
2009-07-14 09:24:00,3.12261,3.12307,3.11712,3.11906,5750000.0
2009-07-14 09:25:00,3.11534,3.12274,3.11513,3.12274,10500000.0
2009-07-14 09:26:00,3.11822,3.121,3.11754,3.11759,8500000.0
2009-07-14 09:27:00,3.11629,3.12104,3.11242,3.12055,9380000.0
2009-07-14 09:28:00,3.12066,3.12089,3.11789,3.12089,8000000.0
2009-07-14 09:29:00,3.11996,3.12167,3.11621,3.11887,14000000.0
2009-07-14 09:30:00,3.12037,3.12115,3.1179,3.1179,5750000.0
2009-07-14 09:31:00,3.12212,3.12276,3.11615,3.11928,7130000.0
2009-07-14 09:32:00,3.12188,3.12188,3.11572,3.1181,9000000.0
2009-07-14 09:33:00,3.12186,3.12214,3.11585,3.11897,5500000.0
2009-07-14 09:34:00,3.11971,3.12225,3.11878,3.11878,6000000.0
2009-07-14 09:35:00,3.1182,3.12121,3.11603,3.12121,11750000.0
2009-07-14 09:36:00,3.12154,3.12154,3.11662,3.12007,7250000.0
2009-07-14 09:37:00,3.11739,3.11883,3.1138,3.1165,8500000.0
2009-07-14 09:38:00,3.12033,3.12033,3.11404,3.11404,5750000.0
2009-07-14 09:39:00,3.11649,3.11815,3.11354,3.11495,8500000.0
2009-07-14 09:40:00,3.11762,3.11812,3.11098,3.1161,5750000.0
2009-07-14 09:41:00,3.11246,3.11644,3.11205,3.11205,14000000.0
2009-07-14 09:42:00,3.11554,3.11725,3.11225,3.114,16750000.0
2009-07-14 09:43:00,3.11619,3.11621,3.11078,3.11168,9000000.0
2009-07-14 09:44:00,3.11432,3.11773,3.11432,3.11764,12750000.0
2009-07-14 09:45:00,3.11521,3.11673,3.11277,3.11642,12130000.0
2009-07-14 09:46:00,3.11699,3.11699,3.11432,3.11682,5500000.0
2009-07-14 09:47:00,3.11558,3.11751,3.1136,3.11574,5750000.0
2009-07-14 09:48:00,3.1147,3.1173,3.11256,3.1159,7880000.0
2009-07-14 09:49:00,3.11649,3.11786,3.11534,3.11738,6130000.0
2009-07-14 09:50:00,3.1142,3.11602,3.1116,3.11383,9250000.0
2009-07-14 09:51:00,3.11477,3.11762,3.11387,3.11762,8750000.0
2009-07-14 09:52:00,3.11777,3.11797,3.11153,3.11721,8880000.0
2009-07-14 09:53:00,3.11669,3.11669,3.11333,3.11661,10130000.0
2009-07-14 09:54:00,3.11397,3.11629,3.10969,3.1156,12630000.0
2009-07-14 09:55:00,3.11149,3.11509,3.11062,3.11509,5750000.0
2009-07-14 09:56:00,3.11167,3.11329,3.10605,3.10605,5500000.0
2009-07-14 09:57:00,3.1118,3.11436,3.11023,3.11043,15000000.0
2009-07-14 09:58:00,3.10914,3.11239,3.10661,3.10865,13250000.0
2009-07-14 09:59:00,3.10905,3.11414,3.10767,3.1141,15880000.0
2009-07-14 10:00:00,3.11252,3.11335,3.10804,3.11313,5500000.0
2009-07-14 10:01:00,3.11157,3.11385,3.10875,3.11385,7000000.0
2009-07-14 10:02:00,3.11002,3.11371,3.10594,3.10999,6380000.0
2009-07-14 10:03:00,3.11043,3.11288,3.10828,3.11227,12630000.0
2009-07-14 10:04:00,3.11091,3.11421,3.11091,3.11366,8250000.0
2009-07-14 10:05:00,3.11099,3.11344,3.10912,3.10989,10750000.0
2009-07-14 10:06:00,3.10951,3.11295,3.10824,3.11003,11000000.0
2009-07-14 10:07:00,3.10948,3.11363,3.10948,3.11363,6250000.0
2009-07-14 10:08:00,3.11065,3.11281,3.10833,3.11187,13380000.0
2009-07-14 10:09:00,3.10855,3.11324,3.10855,3.11094,8880000.0
2009-07-14 10:10:00,3.11432,3.1153,3.11155,3.11174,15500000.0
2009-07-14 10:11:00,3.11143,3.11388,3.11052,3.11242,7010000.0
2009-07-14 10:12:00,3.11364,3.11437,3.10812,3.11434,9250000.0
2009-07-14 10:13:00,3.111,3.11468,3.1101,3.11468,13000000.0
2009-07-14 10:14:00,3.1116,3.11384,3.10988,3.11384,6250000.0
2009-07-14 10:15:00,3.11433,3.11433,3.11126,3.11224,6880000.0
2009-07-14 10:16:00,3.11042,3.1139,3.1085,3.11388,6000000.0
2009-07-14 10:17:00,3.11305,3.11305,3.10818,3.1125,10500000.0
2009-07-14 10:18:00,3.11094,3.11197,3.10875,3.11111,10250000.0
2009-07-14 10:19:00,3.10799,3.11161,3.10789,3.11152,10000000.0
2009-07-14 10:20:00,3.1108,3.11157,3.1088,3.11043,7000000.0
2009-07-14 10:21:00,3.10921,3.10978,3.10314,3.10411,9630000.0
2009-07-14 10:22:00,3.11063,3.11063,3.1055,3.1076,7750000.0
2009-07-14 10:23:00,3.10687,3.10834,3.1049,3.10834,8500000.0
2009-07-14 10:24:00,3.10409,3.109,3.10409,3.1057,5500000.0
2009-07-14 10:25:00,3.10446,3.11098,3.10446,3.11098,10500000.0
2009-07-14 10:26:00,3.10696,3.11085,3.10696,3.11048,16250000.0
2009-07-14 10:27:00,3.10632,3.11132,3.10632,3.10946,7130000.0
2009-07-14 10:28:00,3.10947,3.11018,3.10606,3.10975,5500000.0
2009-07-14 10:29:00,3.10912,3.11007,3.10758,3.10917,7380000.0
2009-07-14 10:30:00,3.10962,3.11125,3.10778,3.11119,8500000.0
2009-07-14 10:31:00,3.10915,3.11023,3.10862,3.10978,8010000.0
2009-07-14 10:32:00,3.10821,3.1134,3.10592,3.11147,11500000.0
2009-07-14 10:33:00,3.10988,3.11245,3.10919,3.11019,6000000.0
2009-07-14 10:34:00,3.11152,3.11161,3.10828,3.10828,8250000.0
2009-07-14 10:35:00,3.1113,3.1113,3.10731,3.11045,5750000.0
2009-07-14 10:36:00,3.10977,3.11075,3.10733,3.10733,13000000.0
2009-07-14 10:37:00,3.11134,3.11134,3.10644,3.10939,7250000.0
2009-07-14 10:38:00,3.10798,3.11027,3.10647,3.10767,9500000.0
2009-07-14 10:39:00,3.10967,3.11022,3.10705,3.1088,11630000.0
2009-07-14 10:40:00,3.10708,3.11127,3.10708,3.10874,9380000.0
2009-07-14 10:41:00,3.10937,3.11254,3.1082,3.11254,10000000.0
2009-07-14 10:42:00,3.11232,3.11323,3.11017,3.11017,11000000.0
2009-07-14 10:43:00,3.11158,3.11213,3.10978,3.11021,7000000.0
2009-07-14 10:44:00,3.10883,3.1127,3.10877,3.11232,12000000.0
2009-07-14 10:45:00,3.10815,3.11399,3.10815,3.1114,7500000.0
2009-07-14 10:46:00,3.11355,3.11355,3.109,3.11268,7750000.0
2009-07-14 10:47:00,3.10862,3.11141,3.10833,3.11055,7130000.0
2009-07-14 10:48:00,3.10949,3.11027,3.10769,3.10916,8250000.0
2009-07-14 10:49:00,3.10691,3.11273,3.10691,3.11155,7750000.0
2009-07-14 10:50:00,3.11197,3.11227,3.10905,3.10953,6000000.0
2009-07-14 10:51:00,3.10905,3.11362,3.10905,3.11033,10130000.0
2009-07-14 10:52:00,3.11277,3.11454,3.11173,3.1119,15750000.0
2009-07-14 10:53:00,3.11265,3.11373,3.11006,3.11014,10250000.0
2009-07-14 10:54:00,3.11197,3.11291,3.10845,3.11252,7250000.0
2009-07-14 10:55:00,3.11372,3.11372,3.10957,3.1122,8500000.0
2009-07-14 10:56:00,3.109,3.11286,3.10794,3.11206,9130000.0
2009-07-14 10:57:00,3.10929,3.11295,3.10929,3.11241,9000000.0
2009-07-14 10:58:00,3.10958,3.11166,3.10587,3.10818,9500000.0
2009-07-14 10:59:00,3.11183,3.11436,3.10922,3.11123,9500000.0
2009-07-14 11:00:00,3.11378,3.11866,3.10972,3.11658,13500000.0
2009-07-14 11:01:00,3.12114,3.12118,3.11711,3.12118,12000000.0
2009-07-14 11:02:00,3.12012,3.12109,3.11833,3.11922,8750000.0
2009-07-14 11:03:00,3.11893,3.12074,3.11866,3.12016,12500000.0
2009-07-14 11:04:00,3.11606,3.11942,3.11606,3.11911,6750000.0
2009-07-14 11:05:00,3.11661,3.11853,3.11436,3.117,8750000.0
2009-07-14 11:06:00,3.11881,3.11987,3.11591,3.11758,6250000.0
2009-07-14 11:07:00,3.11562,3.1168,3.11068,3.11282,7000000.0
2009-07-14 11:08:00,3.11533,3.11545,3.11368,3.11544,8750000.0
2009-07-14 11:09:00,3.11703,3.11703,3.10989,3.11442,9250000.0
2009-07-14 11:10:00,3.11605,3.11605,3.11187,3.11498,7630000.0
2009-07-14 11:11:00,3.11465,3.11582,3.11022,3.11582,8250000.0
2009-07-14 11:12:00,3.11453,3.11725,3.11284,3.11586,7130000.0
2009-07-14 11:13:00,3.11579,3.11832,3.11438,3.11476,10130000.0
2009-07-14 11:14:00,3.11552,3.11653,3.11246,3.11565,9250000.0
2009-07-14 11:15:00,3.11731,3.11769,3.11417,3.1163,9250000.0
2009-07-14 11:16:00,3.11757,3.11791,3.11499,3.11499,8880000.0
2009-07-14 11:17:00,3.11775,3.11823,3.11346,3.11498,8000000.0
2009-07-14 11:18:00,3.11751,3.11932,3.11534,3.11753,11000000.0
2009-07-14 11:19:00,3.11803,3.11875,3.11337,3.11826,7510000.0
2009-07-14 11:20:00,3.11841,3.11887,3.11249,3.11749,8500000.0
2009-07-14 11:21:00,3.11618,3.11779,3.11325,3.11712,8750000.0
2009-07-14 11:22:00,3.11723,3.11729,3.11035,3.11035,10000000.0
2009-07-14 11:23:00,3.11634,3.11849,3.1118,3.11748,12130000.0
2009-07-14 11:24:00,3.1159,3.11762,3.10948,3.11624,8630000.0
2009-07-14 11:25:00,3.11594,3.11866,3.11451,3.11451,13750000.0
2009-07-14 11:26:00,3.11727,3.11802,3.11382,3.11757,9000000.0
2009-07-14 11:27:00,3.11624,3.1188,3.11611,3.1163,7380000.0
2009-07-14 11:28:00,3.11505,3.11762,3.11287,3.11287,8130000.0
2009-07-14 11:29:00,3.11811,3.11811,3.11345,3.1159,6750000.0
2009-07-14 11:30:00,3.11697,3.11843,3.115,3.11843,7880000.0
2009-07-14 11:31:00,3.11717,3.118,3.11253,3.11498,13500000.0
2009-07-14 11:32:00,3.11794,3.11825,3.11285,3.11769,14500000.0
2009-07-14 11:33:00,3.11561,3.11785,3.11517,3.11785,15130000.0
2009-07-14 11:34:00,3.11729,3.11729,3.11362,3.11621,10000000.0
2009-07-14 11:35:00,3.11483,3.11552,3.10922,3.11389,11500000.0
2009-07-14 11:36:00,3.11639,3.11639,3.11188,3.11437,6750000.0
2009-07-14 11:37:00,3.1101,3.11352,3.1101,3.11325,7760000.0
2009-07-14 11:38:00,3.11296,3.11628,3.11094,3.11628,7000000.0
2009-07-14 11:39:00,3.11623,3.11791,3.11091,3.11487,10500000.0
2009-07-14 11:40:00,3.11442,3.11828,3.11442,3.1155,16880000.0
2009-07-14 11:41:00,3.1171,3.11831,3.11479,3.11511,8500000.0
2009-07-14 11:42:00,3.11778,3.11811,3.11463,3.11724,7500000.0
2009-07-14 11:43:00,3.11426,3.11839,3.11426,3.11839,8500000.0
2009-07-14 11:44:00,3.11757,3.11986,3.11564,3.11847,9000000.0
2009-07-14 11:45:00,3.12032,3.12032,3.11642,3.11979,9630000.0
2009-07-14 11:46:00,3.12106,3.12106,3.11884,3.12068,5250000.0
2009-07-14 11:47:00,3.11668,3.11994,3.11367,3.11594,8250000.0
2009-07-14 11:48:00,3.11784,3.12109,3.11559,3.12109,10880000.0
2009-07-14 11:49:00,3.12054,3.12057,3.11567,3.11902,13750000.0
2009-07-14 11:50:00,3.12038,3.12291,3.11954,3.12291,8250000.0
2009-07-14 11:51:00,3.12419,3.12419,3.12084,3.12314,5500000.0
2009-07-14 11:52:00,3.12396,3.12436,3.12043,3.12043,10380000.0
2009-07-14 11:53:00,3.11974,3.12398,3.11968,3.1236,8380000.0
2009-07-14 11:54:00,3.12204,3.1228,3.11624,3.12266,10750000.0
2009-07-14 11:55:00,3.12253,3.12333,3.11985,3.12048,7750000.0
2009-07-14 11:56:00,3.12263,3.12321,3.11974,3.12172,6500000.0
2009-07-14 11:57:00,3.11775,3.12278,3.11775,3.12278,9630000.0
2009-07-14 11:58:00,3.11719,3.12448,3.11719,3.12136,11250000.0
2009-07-14 11:59:00,3.12337,3.12502,3.12235,3.12502,14500000.0
2009-07-14 12:00:00,3.12231,3.12518,3.12073,3.12254,8000000.0
2009-07-14 12:01:00,3.1219,3.12478,3.12068,3.12381,7880000.0
2009-07-14 12:02:00,3.11919,3.12363,3.11792,3.12217,11750000.0
2009-07-14 12:03:00,3.12218,3.12299,3.11904,3.12059,6880000.0
2009-07-14 12:04:00,3.12016,3.12209,3.11798,3.12209,11500000.0
2009-07-14 12:05:00,3.12147,3.12147,3.11326,3.11955,13500000.0
2009-07-14 12:06:00,3.12008,3.12071,3.11624,3.1196,11000000.0
2009-07-14 12:07:00,3.11771,3.11884,3.11517,3.11517,10250000.0
2009-07-14 12:08:00,3.11928,3.11928,3.11306,3.11774,7250000.0
2009-07-14 12:09:00,3.11869,3.11918,3.11494,3.1182,10880000.0
2009-07-14 12:10:00,3.11662,3.11991,3.11343,3.11991,9510000.0
2009-07-14 12:11:00,3.1181,3.11914,3.11547,3.11743,8750000.0
2009-07-14 12:12:00,3.11924,3.12027,3.11587,3.11959,11000000.0
2009-07-14 12:13:00,3.11878,3.11952,3.11415,3.11856,14750000.0
2009-07-14 12:14:00,3.11865,3.11865,3.11502,3.11604,13750000.0
2009-07-14 12:15:00,3.11569,3.11794,3.11343,3.11559,9130000.0
2009-07-14 12:16:00,3.11786,3.11786,3.11292,3.11632,10000000.0
2009-07-14 12:17:00,3.11614,3.11694,3.11387,3.11387,8000000.0
2009-07-14 12:18:00,3.11264,3.11689,3.1111,3.1111,6000000.0
2009-07-14 12:19:00,3.11741,3.11741,3.11071,3.11687,8380000.0
2009-07-14 12:20:00,3.11356,3.11735,3.11197,3.11735,7000000.0
2009-07-14 12:21:00,3.11709,3.11777,3.11075,3.11337,10750000.0
2009-07-14 12:22:00,3.11748,3.11748,3.11364,3.11466,6000000.0
2009-07-14 12:23:00,3.11512,3.11792,3.1125,3.11624,19250000.0
2009-07-14 12:24:00,3.11624,3.11624,3.11182,3.11402,12250000.0
2009-07-14 12:25:00,3.11737,3.11802,3.11503,3.11503,8500000.0
2009-07-14 12:26:00,3.1146,3.11661,3.11023,3.11416,13500000.0
2009-07-14 12:27:00,3.11705,3.11708,3.11186,3.11708,10250000.0
2009-07-14 12:28:00,3.11491,3.11806,3.11491,3.11578,7880000.0
2009-07-14 12:29:00,3.11697,3.1174,3.11467,3.11689,6250000.0
2009-07-14 12:30:00,3.11786,3.11786,3.11275,3.11395,7750000.0
2009-07-14 12:31:00,3.11673,3.11785,3.11384,3.1156,6630000.0
2009-07-14 12:32:00,3.11843,3.11843,3.1161,3.11716,6000000.0
2009-07-14 12:33:00,3.1152,3.11769,3.11326,3.11769,13130000.0
2009-07-14 12:34:00,3.11388,3.11773,3.11388,3.11762,9250000.0
2009-07-14 12:35:00,3.11681,3.11863,3.11452,3.11784,10000000.0
2009-07-14 12:36:00,3.11894,3.11907,3.1156,3.11867,5250000.0
2009-07-14 12:37:00,3.11386,3.11846,3.1121,3.11429,11750000.0
2009-07-14 12:38:00,3.1175,3.1175,3.10975,3.11614,12250000.0
2009-07-14 12:39:00,3.11528,3.11685,3.11431,3.11574,7250000.0
2009-07-14 12:40:00,3.11425,3.11805,3.11425,3.11805,7880000.0
2009-07-14 12:41:00,3.11579,3.11847,3.11569,3.11847,5500000.0
2009-07-14 12:42:00,3.11776,3.11791,3.11252,3.11791,14500000.0
2009-07-14 12:43:00,3.1155,3.11726,3.1155,3.1162,7250000.0
2009-07-14 12:44:00,3.11254,3.11671,3.11254,3.11502,10630000.0
2009-07-14 12:45:00,3.11227,3.11656,3.11227,3.11656,10130000.0
2009-07-14 12:46:00,3.11559,3.1166,3.11075,3.11242,9630000.0
2009-07-14 12:47:00,3.1165,3.1165,3.11292,3.11402,7750000.0
2009-07-14 12:48:00,3.11558,3.11604,3.11221,3.11604,12130000.0
2009-07-14 12:49:00,3.11324,3.11623,3.11164,3.11623,9750000.0
2009-07-14 12:50:00,3.11336,3.1164,3.11079,3.11391,11500000.0
2009-07-14 12:51:00,3.11674,3.11674,3.11048,3.11383,7880000.0
2009-07-14 12:52:00,3.11487,3.1165,3.11315,3.114,6250000.0
2009-07-14 12:53:00,3.11685,3.11693,3.11257,3.11427,6500000.0
2009-07-14 12:54:00,3.11613,3.11642,3.11168,3.11168,7500000.0
2009-07-14 12:55:00,3.114,3.11693,3.1118,3.11461,10500000.0
2009-07-14 12:56:00,3.11661,3.11708,3.1103,3.1115,10130000.0
2009-07-14 12:57:00,3.11776,3.11776,3.11231,3.11561,9000000.0
2009-07-14 12:58:00,3.11693,3.1182,3.11452,3.1182,10250000.0
2009-07-14 12:59:00,3.1147,3.11839,3.11406,3.11792,10880000.0
2009-07-14 13:00:00,3.11906,3.11906,3.11458,3.11566,9250000.0
2009-07-14 13:01:00,3.11391,3.1183,3.11391,3.11641,13500000.0
2009-07-14 13:02:00,3.11813,3.11967,3.11505,3.11794,9250000.0
2009-07-14 13:03:00,3.11759,3.12088,3.11654,3.12035,11500000.0
2009-07-14 13:04:00,3.11812,3.1214,3.11614,3.1214,15750000.0
2009-07-14 13:05:00,3.11709,3.12184,3.11668,3.12178,12750000.0
2009-07-14 13:06:00,3.11904,3.12151,3.11757,3.11856,11750000.0
2009-07-14 13:07:00,3.11886,3.12138,3.11621,3.12138,9500000.0
2009-07-14 13:08:00,3.11806,3.12145,3.11674,3.11674,8630000.0
2009-07-14 13:09:00,3.12058,3.12105,3.11619,3.11959,10630000.0
2009-07-14 13:10:00,3.12069,3.12192,3.11785,3.12192,8380000.0
2009-07-14 13:11:00,3.11932,3.12202,3.11924,3.12006,14250000.0
2009-07-14 13:12:00,3.12066,3.12094,3.11717,3.11845,9500000.0
2009-07-14 13:13:00,3.11879,3.1206,3.11651,3.11868,9250000.0
2009-07-14 13:14:00,3.11837,3.1203,3.11837,3.1189,9750000.0
2009-07-14 13:15:00,3.12054,3.12084,3.11374,3.11374,6630000.0
2009-07-14 13:16:00,3.11884,3.12002,3.11264,3.11912,12000000.0
2009-07-14 13:17:00,3.11668,3.12021,3.11668,3.12021,6630000.0
2009-07-14 13:18:00,3.12095,3.12095,3.11666,3.11845,8500000.0
2009-07-14 13:19:00,3.11954,3.12012,3.11582,3.11829,9500000.0
2009-07-14 13:20:00,3.11815,3.11986,3.11773,3.1179,7500000.0
2009-07-14 13:21:00,3.12026,3.12034,3.11502,3.11735,7000000.0
2009-07-14 13:22:00,3.11983,3.12049,3.11721,3.12049,9130000.0
2009-07-14 13:23:00,3.11921,3.1198,3.11576,3.11783,14250000.0
2009-07-14 13:24:00,3.12077,3.12087,3.11651,3.12034,15500000.0
2009-07-14 13:25:00,3.11958,3.12047,3.11623,3.11739,12000000.0
2009-07-14 13:26:00,3.12068,3.12068,3.11708,3.12028,8500000.0
2009-07-14 13:27:00,3.1201,3.12079,3.1163,3.11863,9630000.0
2009-07-14 13:28:00,3.12158,3.12219,3.11505,3.11649,11000000.0
2009-07-14 13:29:00,3.11713,3.12057,3.11454,3.11743,7000000.0
2009-07-14 13:30:00,3.11697,3.11955,3.1143,3.11754,10880000.0
2009-07-14 13:31:00,3.11708,3.12145,3.11592,3.11739,13000000.0
2009-07-14 13:32:00,3.11588,3.11973,3.11588,3.11973,8250000.0
2009-07-14 13:33:00,3.117,3.11866,3.11395,3.11642,8250000.0
2009-07-14 13:34:00,3.11669,3.11929,3.11445,3.11929,8500000.0
2009-07-14 13:35:00,3.11612,3.11921,3.11466,3.1183,7380000.0
2009-07-14 13:36:00,3.11612,3.11752,3.11208,3.11612,7500000.0
2009-07-14 13:37:00,3.11798,3.11821,3.11376,3.11376,7000000.0
2009-07-14 13:38:00,3.11408,3.1158,3.10929,3.11198,7500000.0
2009-07-14 13:39:00,3.11551,3.11551,3.11045,3.11045,7000000.0
2009-07-14 13:40:00,3.11225,3.11323,3.10535,3.10535,5750000.0
2009-07-14 13:41:00,3.11002,3.11232,3.1087,3.1108,8500000.0
2009-07-14 13:42:00,3.1113,3.1113,3.1079,3.10986,5750000.0
2009-07-14 13:43:00,3.10665,3.10942,3.10533,3.10543,11630000.0
2009-07-14 13:44:00,3.10868,3.10868,3.10499,3.10739,10000000.0
2009-07-14 13:45:00,3.10417,3.10833,3.10094,3.10094,9000000.0
2009-07-14 13:46:00,3.10584,3.1068,3.10407,3.10588,6500000.0
2009-07-14 13:47:00,3.10345,3.10767,3.10345,3.1064,12750000.0
2009-07-14 13:48:00,3.10486,3.10701,3.10316,3.10392,14000000.0
2009-07-14 13:49:00,3.10653,3.10653,3.10315,3.10631,9000000.0
2009-07-14 13:50:00,3.10333,3.1069,3.10333,3.10547,7250000.0
2009-07-14 13:51:00,3.10659,3.10659,3.10307,3.1046,7750000.0
2009-07-14 13:52:00,3.10333,3.10786,3.10313,3.10443,12250000.0
2009-07-14 13:53:00,3.10405,3.10663,3.10106,3.10153,6000000.0
2009-07-14 13:54:00,3.10747,3.10747,3.10451,3.10454,5500000.0
2009-07-14 13:55:00,3.10479,3.1077,3.10227,3.1077,8750000.0
2009-07-14 13:56:00,3.10415,3.10774,3.10294,3.10388,8880000.0
2009-07-14 13:57:00,3.1065,3.1065,3.0998,3.0998,9750000.0
2009-07-14 13:58:00,3.09995,3.10647,3.09995,3.10447,10130000.0
2009-07-14 13:59:00,3.10704,3.10781,3.1057,3.10691,5750000.0
2009-07-14 14:00:00,3.10225,3.10864,3.10225,3.10735,8000000.0
2009-07-14 14:01:00,3.1069,3.11025,3.10633,3.10923,16500000.0
2009-07-14 14:02:00,3.11029,3.11079,3.10687,3.10907,8500000.0
2009-07-14 14:03:00,3.1054,3.109,3.1024,3.10591,9000000.0
2009-07-14 14:04:00,3.10599,3.10836,3.10318,3.10836,5750000.0
2009-07-14 14:05:00,3.10647,3.10759,3.1022,3.10689,6250000.0
2009-07-14 14:06:00,3.10707,3.10775,3.10319,3.10402,11000000.0
2009-07-14 14:07:00,3.10325,3.10648,3.10325,3.10519,8500000.0
2009-07-14 14:08:00,3.1063,3.10907,3.10184,3.10711,9500000.0
2009-07-14 14:09:00,3.10707,3.10824,3.10609,3.10636,5500000.0
2009-07-14 14:10:00,3.10775,3.10931,3.10309,3.1058,12750000.0
2009-07-14 14:11:00,3.10517,3.10847,3.10238,3.10847,5500000.0
2009-07-14 14:12:00,3.11327,3.11982,3.10532,3.10617,7750000.0
2009-07-14 14:13:00,3.10738,3.10836,3.10429,3.10836,10500000.0
2009-07-14 14:14:00,3.10763,3.10793,3.10443,3.10793,7000000.0
2009-07-14 14:15:00,3.10477,3.10878,3.103,3.10746,8500000.0
2009-07-14 14:16:00,3.10703,3.10703,3.10232,3.10625,9880000.0
2009-07-14 14:17:00,3.10297,3.10521,3.10177,3.10383,11250000.0
2009-07-14 14:18:00,3.10617,3.10617,3.09764,3.10096,6500000.0
2009-07-14 14:19:00,3.10332,3.10738,3.10089,3.10738,15250000.0
2009-07-14 14:20:00,3.10063,3.10995,3.10063,3.10995,6000000.0
2009-07-14 14:21:00,3.11069,3.11103,3.1063,3.10975,16000000.0
2009-07-14 14:22:00,3.10574,3.1094,3.10574,3.10806,5250000.0
2009-07-14 14:23:00,3.10816,3.11021,3.10756,3.10886,11500000.0
2009-07-14 14:24:00,3.10602,3.10919,3.10472,3.10866,12000000.0
2009-07-14 14:25:00,3.10776,3.10776,3.10467,3.10509,12000000.0
2009-07-14 14:26:00,3.10749,3.10749,3.10024,3.10646,14750000.0
2009-07-14 14:27:00,3.10774,3.10802,3.10504,3.10504,7000000.0
2009-07-14 14:28:00,3.10705,3.10753,3.10262,3.10262,6000000.0
2009-07-14 14:29:00,3.10683,3.10712,3.10322,3.10322,6750000.0
2009-07-14 14:30:00,3.10464,3.10699,3.10123,3.10421,10250000.0
2009-07-14 14:31:00,3.10058,3.10814,3.10058,3.10469,11750000.0
2009-07-14 14:32:00,3.1073,3.10842,3.10216,3.10617,9260000.0
2009-07-14 14:33:00,3.10944,3.11,3.10563,3.10563,11500000.0
2009-07-14 14:34:00,3.11008,3.11202,3.10683,3.10903,10750000.0
2009-07-14 14:35:00,3.11172,3.11324,3.10758,3.11324,12130000.0
2009-07-14 14:36:00,3.10914,3.11266,3.10718,3.11097,11750000.0
2009-07-14 14:37:00,3.11151,3.11457,3.10507,3.11457,9500000.0
2009-07-14 14:38:00,3.11509,3.11579,3.11194,3.11411,9000000.0
2009-07-14 14:39:00,3.11134,3.11474,3.10954,3.10954,9000000.0
2009-07-14 14:40:00,3.11514,3.11731,3.1089,3.11731,7500000.0
2009-07-14 14:41:00,3.11891,3.11891,3.11473,3.11473,11000000.0
2009-07-14 14:42:00,3.11782,3.11955,3.11547,3.11955,12750000.0
2009-07-14 14:43:00,3.11908,3.11935,3.11301,3.11301,6750000.0
2009-07-14 14:44:00,3.11356,3.11939,3.11356,3.11713,7500000.0
2009-07-14 14:45:00,3.11761,3.11813,3.11201,3.11445,5750000.0
2009-07-14 14:46:00,3.11721,3.11899,3.11429,3.1178,10250000.0
2009-07-14 14:47:00,3.11938,3.11965,3.11683,3.11965,8000000.0
2009-07-14 14:48:00,3.11623,3.11914,3.11516,3.11866,9750000.0
2009-07-14 14:49:00,3.1192,3.11929,3.11588,3.11621,9000000.0
2009-07-14 14:50:00,3.11868,3.1197,3.11118,3.11118,7500000.0
2009-07-14 14:51:00,3.11726,3.1185,3.11594,3.1185,5250000.0
2009-07-14 14:52:00,3.11508,3.11615,3.11014,3.1114,11880000.0
2009-07-14 14:53:00,3.11068,3.11641,3.11068,3.11368,8750000.0
2009-07-14 14:54:00,3.11559,3.11726,3.11196,3.11196,8750000.0
2009-07-14 14:55:00,3.11756,3.11756,3.11416,3.11702,7250000.0
2009-07-14 14:56:00,3.11826,3.11826,3.11366,3.1138,10000000.0
2009-07-14 14:57:00,3.11837,3.11837,3.11066,3.11831,10750000.0
2009-07-14 14:58:00,3.11648,3.11872,3.11212,3.11522,8250000.0
2009-07-14 14:59:00,3.11863,3.1188,3.11314,3.11792,13000000.0
2009-07-14 15:00:00,3.11551,3.1178,3.11253,3.11653,11760000.0
2009-07-14 15:01:00,3.11752,3.11979,3.11352,3.11979,7250000.0
2009-07-14 15:02:00,3.11768,3.12357,3.11678,3.12046,9000000.0
2009-07-14 15:03:00,3.12301,3.12453,3.11712,3.11774,10750000.0
2009-07-14 15:04:00,3.12145,3.12448,3.11929,3.12064,12250000.0
2009-07-14 15:05:00,3.1217,3.12236,3.11617,3.118,11000000.0
2009-07-14 15:06:00,3.12058,3.12058,3.11473,3.11665,10000000.0
2009-07-14 15:07:00,3.11108,3.1185,3.11108,3.11616,10380000.0
2009-07-14 15:08:00,3.11501,3.1186,3.11257,3.11832,9630000.0
2009-07-14 15:09:00,3.11585,3.11885,3.11556,3.11776,13750000.0
2009-07-14 15:10:00,3.11645,3.11967,3.11558,3.11558,10250000.0
2009-07-14 15:11:00,3.11818,3.11818,3.10912,3.11274,8000000.0
2009-07-14 15:12:00,3.11773,3.11773,3.10849,3.11041,5880000.0
2009-07-14 15:13:00,3.11441,3.11533,3.11166,3.11174,5500000.0
2009-07-14 15:14:00,3.11503,3.11503,3.10993,3.11108,11000000.0
2009-07-14 15:15:00,3.11191,3.11392,3.10697,3.11314,8880000.0
2009-07-14 15:16:00,3.1114,3.1132,3.10996,3.11182,11500000.0
2009-07-14 15:17:00,3.11289,3.11312,3.10654,3.10654,6750000.0
2009-07-14 15:18:00,3.10841,3.11034,3.10461,3.11034,11760000.0
2009-07-14 15:19:00,3.10752,3.10876,3.10526,3.1053,7750000.0
2009-07-14 15:20:00,3.1079,3.1079,3.10542,3.10542,7500000.0
2009-07-14 15:21:00,3.1061,3.10801,3.10316,3.10572,7750000.0
2009-07-14 15:22:00,3.10553,3.10962,3.1034,3.10816,10000000.0
2009-07-14 15:23:00,3.10639,3.10767,3.10165,3.10579,11500000.0
2009-07-14 15:24:00,3.10434,3.10644,3.10235,3.10523,8750000.0
2009-07-14 15:25:00,3.10538,3.10743,3.10289,3.10743,8250000.0
2009-07-14 15:26:00,3.10537,3.10591,3.10155,3.10506,6500000.0
2009-07-14 15:27:00,3.1036,3.10572,3.09939,3.10546,6500000.0
2009-07-14 15:28:00,3.10616,3.10616,3.10211,3.10601,8750000.0
2009-07-14 15:29:00,3.10149,3.10548,3.10149,3.1038,6000000.0
2009-07-14 15:30:00,3.10149,3.10898,3.10149,3.1065,10750000.0
2009-07-14 15:31:00,3.10489,3.10489,3.10038,3.10318,8630000.0
2009-07-14 15:32:00,3.10278,3.10562,3.10185,3.10562,7000000.0
2009-07-14 15:33:00,3.10301,3.10596,3.09058,3.10564,12880000.0
2009-07-14 15:34:00,3.09789,3.09873,3.08471,3.08906,6250000.0
2009-07-14 15:35:00,3.09294,3.09801,3.08786,3.09297,14630000.0
2009-07-14 15:36:00,3.0893,3.0931,3.08419,3.09026,8000000.0
2009-07-14 15:37:00,3.0893,3.08981,3.08454,3.08577,8380000.0
2009-07-14 15:38:00,3.08962,3.0925,3.08493,3.08991,9750000.0
2009-07-14 15:39:00,3.09056,3.09219,3.08547,3.08945,10000000.0
2009-07-14 15:40:00,3.09065,3.09337,3.09016,3.09319,10500000.0
2009-07-14 15:41:00,3.08907,3.09501,3.08862,3.09145,11000000.0
2009-07-14 15:42:00,3.09315,3.09675,3.09171,3.09516,9250000.0
2009-07-14 15:43:00,3.09333,3.09742,3.09139,3.09574,14000000.0
2009-07-14 15:44:00,3.0986,3.09892,3.09415,3.09415,7000000.0
2009-07-14 15:45:00,3.10211,3.10493,3.09571,3.09968,8130000.0
2009-07-14 15:46:00,3.10138,3.10403,3.09446,3.09446,6750000.0
2009-07-14 15:47:00,3.09644,3.09721,3.09451,3.09451,7880000.0
2009-07-14 15:48:00,3.09635,3.09902,3.09476,3.09476,9000000.0
2009-07-14 15:49:00,3.09857,3.09857,3.08963,3.08997,8750000.0
2009-07-14 15:50:00,3.09102,3.09681,3.09102,3.09594,13000000.0
2009-07-14 15:51:00,3.09463,3.09581,3.09075,3.0942,6750000.0
2009-07-14 15:52:00,3.09581,3.09644,3.09319,3.09613,8500000.0
2009-07-14 15:53:00,3.09325,3.09738,3.09208,3.09716,9000000.0
2009-07-14 15:54:00,3.09824,3.09824,3.095,3.0951,6500000.0
2009-07-14 15:55:00,3.0974,3.09838,3.09411,3.09838,6250000.0
2009-07-14 15:56:00,3.09724,3.09897,3.09482,3.09798,5500000.0
2009-07-14 15:57:00,3.09775,3.0989,3.09591,3.0989,8750000.0
2009-07-14 15:58:00,3.09928,3.09963,3.09364,3.09716,9000000.0
2009-07-14 15:59:00,3.09941,3.10063,3.09672,3.10051,11130000.0
2009-07-14 16:00:00,3.10049,3.10049,3.0984,3.10034,8000000.0
2009-07-14 16:01:00,3.09535,3.10039,3.09373,3.10035,7500000.0
2009-07-14 16:02:00,3.10034,3.10053,3.09703,3.09723,13260000.0
2009-07-14 16:03:00,3.09972,3.09972,3.09158,3.09594,9130000.0
2009-07-14 16:04:00,3.09487,3.0973,3.0925,3.09672,10250000.0
2009-07-14 16:05:00,3.09834,3.09897,3.09585,3.09779,6750000.0
2009-07-14 16:06:00,3.09898,3.09898,3.09294,3.09722,9250000.0
2009-07-14 16:07:00,3.09518,3.0976,3.0912,3.0947,12000000.0
2009-07-14 16:08:00,3.08935,3.09451,3.08591,3.08638,12250000.0
2009-07-14 16:09:00,3.09146,3.09279,3.08478,3.09051,9130000.0
2009-07-14 16:10:00,3.09045,3.09357,3.08566,3.09166,8000000.0
2009-07-14 16:11:00,3.09366,3.09418,3.09079,3.09235,7500000.0
2009-07-14 16:12:00,3.09172,3.09323,3.08923,3.09281,6250000.0
2009-07-14 16:13:00,3.0907,3.09226,3.08813,3.09111,10000000.0
2009-07-14 16:14:00,3.09323,3.09433,3.09077,3.09381,13000000.0
2009-07-14 16:15:00,3.09224,3.09336,3.09114,3.09243,6250000.0
2009-07-14 16:16:00,3.09225,3.09287,3.08979,3.09126,7500000.0
2009-07-14 16:17:00,3.09405,3.09645,3.09253,3.09645,13000000.0
2009-07-14 16:18:00,3.0938,3.09592,3.09085,3.09592,5500000.0
2009-07-14 16:19:00,3.09578,3.09615,3.09238,3.09329,7000000.0
2009-07-14 16:20:00,3.09417,3.0968,3.09285,3.09477,11500000.0
2009-07-14 16:21:00,3.09538,3.0972,3.0935,3.0935,10000000.0
2009-07-14 16:22:00,3.09742,3.09997,3.09598,3.09997,10630000.0
2009-07-14 16:23:00,3.10096,3.10096,3.09728,3.09728,5250000.0
2009-07-14 16:24:00,3.0985,3.0992,3.09464,3.09464,7750000.0
2009-07-14 16:25:00,3.09175,3.09782,3.09175,3.09214,6000000.0
2009-07-14 16:26:00,3.09603,3.09758,3.09362,3.09661,9250000.0
2009-07-14 16:27:00,3.09696,3.09703,3.09253,3.0961,15500000.0
2009-07-14 16:28:00,3.09432,3.09728,3.09366,3.09728,9000000.0
2009-07-14 16:29:00,3.09598,3.09668,3.0937,3.09668,9000000.0
2009-07-14 16:30:00,3.09654,3.09654,3.09131,3.0933,9000000.0
2009-07-14 16:31:00,3.09575,3.09681,3.09197,3.09681,6880000.0
2009-07-14 16:32:00,3.09355,3.09576,3.09171,3.09361,9000000.0
2009-07-14 16:33:00,3.09642,3.09706,3.09431,3.0964,8750000.0
2009-07-14 16:34:00,3.09078,3.09677,3.09078,3.09392,12130000.0
2009-07-14 16:35:00,3.09632,3.09654,3.09104,3.0945,19000000.0
2009-07-14 16:36:00,3.09757,3.09864,3.09429,3.09864,10630000.0
2009-07-14 16:37:00,3.09809,3.10005,3.09554,3.10005,10250000.0
2009-07-14 16:38:00,3.09817,3.10063,3.09426,3.10031,11250000.0
2009-07-14 16:39:00,3.09793,3.0997,3.0947,3.09835,9250000.0
2009-07-14 16:40:00,3.09719,3.09949,3.0939,3.09766,7880000.0
2009-07-14 16:41:00,3.09796,3.10235,3.09661,3.09916,6250000.0
2009-07-14 16:42:00,3.10174,3.10479,3.09914,3.10479,6500000.0
2009-07-14 16:43:00,3.10447,3.10475,3.10165,3.10311,15130000.0
2009-07-14 16:44:00,3.10551,3.10551,3.09935,3.10236,9380000.0
2009-07-14 16:45:00,3.09901,3.10461,3.09901,3.10413,9500000.0
2009-07-14 16:46:00,3.10387,3.10583,3.10135,3.10451,7000000.0
2009-07-14 16:47:00,3.10556,3.10563,3.10216,3.10427,12000000.0
2009-07-14 16:48:00,3.10563,3.10623,3.10183,3.10623,8000000.0
2009-07-14 16:49:00,3.10602,3.10669,3.09995,3.10213,12000000.0
2009-07-14 16:50:00,3.10538,3.10538,3.10092,3.10195,10250000.0
2009-07-14 16:51:00,3.09872,3.10283,3.09691,3.09961,11250000.0
2009-07-14 16:52:00,3.10285,3.10285,3.10051,3.10263,11750000.0
2009-07-14 16:53:00,3.10002,3.10339,3.09768,3.10338,14760000.0
2009-07-14 16:54:00,3.09876,3.10342,3.09876,3.10169,9000000.0
2009-07-14 16:55:00,3.1024,3.10244,3.09752,3.0986,9000000.0
2009-07-14 16:56:00,3.10368,3.10369,3.09922,3.1023,12000000.0
2009-07-14 16:57:00,3.10077,3.10395,3.09892,3.09892,7000000.0
2009-07-14 16:58:00,3.10308,3.10497,3.09737,3.09844,8500000.0
2009-07-14 16:59:00,3.10055,3.1016,3.09839,3.10096,10250000.0
2009-07-14 17:00:00,3.10059,3.10191,3.09966,3.10131,7000000.0
2009-07-14 17:01:00,3.10105,3.10144,3.09749,3.09779,11130000.0
2009-07-14 17:02:00,3.1004,3.10065,3.09859,3.0986,9000000.0
2009-07-14 17:03:00,3.09811,3.10043,3.09599,3.10005,12000000.0
2009-07-14 17:04:00,3.10094,3.10094,3.09739,3.09946,10000000.0
2009-07-14 17:05:00,3.0968,3.09996,3.09545,3.09833,8750000.0
2009-07-14 17:06:00,3.10097,3.10104,3.09711,3.0974,7000000.0
2009-07-14 17:07:00,3.09905,3.09943,3.09731,3.09898,7000000.0
2009-07-14 17:08:00,3.09573,3.09917,3.09573,3.09746,11000000.0
2009-07-14 17:09:00,3.0954,3.09846,3.09522,3.09705,9750000.0
2009-07-14 17:10:00,3.09847,3.09883,3.09435,3.09883,12750000.0
2009-07-14 17:11:00,3.09633,3.0987,3.09564,3.09605,5500000.0
2009-07-14 17:12:00,3.09795,3.0982,3.09349,3.09773,9750000.0
2009-07-14 17:13:00,3.09855,3.09855,3.09382,3.09788,10750000.0
2009-07-14 17:14:00,3.09833,3.0986,3.09377,3.09774,7250000.0
2009-07-14 17:15:00,3.09578,3.09643,3.08912,3.09643,13750000.0
2009-07-14 17:16:00,3.09519,3.09682,3.09266,3.09337,11500000.0
2009-07-14 17:17:00,3.09254,3.09479,3.09244,3.09429,10500000.0
2009-07-14 17:18:00,3.0907,3.09535,3.09036,3.09411,5750000.0
2009-07-14 17:19:00,3.0881,3.0948,3.0881,3.09336,11500000.0
2009-07-14 17:20:00,3.09224,3.09465,3.09165,3.09465,5750000.0
2009-07-14 17:21:00,3.09441,3.09466,3.09152,3.09152,5250000.0
2009-07-14 17:22:00,3.09548,3.09548,3.09159,3.09481,14500000.0
2009-07-14 17:23:00,3.09157,3.09524,3.08932,3.09308,11750000.0
2009-07-14 17:24:00,3.09276,3.09623,3.09144,3.09623,12750000.0
2009-07-14 17:25:00,3.09336,3.09658,3.09145,3.09638,10500000.0
2009-07-14 17:26:00,3.09543,3.09565,3.08985,3.09473,10750000.0
2009-07-14 17:27:00,3.09229,3.09387,3.09214,3.09233,9500000.0
2009-07-14 17:28:00,3.09138,3.09508,3.08944,3.09508,7500000.0
2009-07-14 17:29:00,3.09378,3.09407,3.08659,3.09078,9000000.0
2009-07-14 17:30:00,3.08911,3.09238,3.08907,3.08957,8880000.0
2009-07-14 17:31:00,3.0919,3.09258,3.08811,3.08811,14500000.0
2009-07-14 17:32:00,3.09125,3.09256,3.08685,3.08894,8500000.0
2009-07-14 17:33:00,3.09284,3.09323,3.08703,3.08806,5500000.0
2009-07-14 17:34:00,3.09118,3.0915,3.08726,3.08794,7000000.0
2009-07-14 17:35:00,3.09047,3.0916,3.08562,3.08651,7500000.0
2009-07-14 17:36:00,3.08751,3.09103,3.08728,3.09043,6250000.0
2009-07-14 17:37:00,3.09038,3.09074,3.08898,3.08898,6500000.0
2009-07-14 17:38:00,3.09104,3.09289,3.08927,3.0895,12130000.0
2009-07-14 17:39:00,3.08829,3.09151,3.0859,3.09151,7000000.0
2009-07-14 17:40:00,3.08749,3.09099,3.08632,3.08998,5630000.0
2009-07-14 17:41:00,3.08807,3.08979,3.08643,3.08643,6000000.0
2009-07-14 17:42:00,3.09005,3.09072,3.08667,3.0874,7380000.0
2009-07-14 17:43:00,3.08802,3.08998,3.08748,3.08942,5250000.0
2009-07-14 17:44:00,3.08999,3.08999,3.08253,3.08321,9500000.0
2009-07-14 17:45:00,3.08582,3.08832,3.08441,3.08489,8000000.0
2009-07-14 17:46:00,3.08572,3.08835,3.08323,3.08709,7250000.0
2009-07-14 17:47:00,3.08623,3.08797,3.08537,3.08797,10130000.0
2009-07-14 17:48:00,3.08458,3.08773,3.08458,3.08572,7250000.0
2009-07-14 17:49:00,3.08638,3.08703,3.08449,3.08449,7250000.0
2009-07-14 17:50:00,3.08261,3.08774,3.08175,3.08325,9750000.0
2009-07-14 17:51:00,3.08815,3.08815,3.0828,3.08357,11500000.0
2009-07-14 17:52:00,3.08706,3.08707,3.08104,3.08475,13500000.0
2009-07-14 17:53:00,3.08695,3.08728,3.08472,3.08559,5500000.0
2009-07-14 17:54:00,3.08591,3.08709,3.07853,3.08182,10000000.0
2009-07-14 17:55:00,3.08528,3.08726,3.08376,3.08663,13250000.0
2009-07-14 17:56:00,3.08666,3.0878,3.08082,3.08326,11000000.0
2009-07-14 17:57:00,3.08732,3.08826,3.08382,3.08755,15500000.0
2009-07-14 17:58:00,3.08691,3.08866,3.08492,3.08493,9000000.0
2009-07-14 17:59:00,3.0843,3.08692,3.08345,3.08668,9250000.0
2009-07-14 18:00:00,3.08666,3.08694,3.08176,3.08176,9250000.0
2009-07-14 18:01:00,3.08625,3.08625,3.07817,3.08433,6880000.0
2009-07-14 18:02:00,3.08585,3.08595,3.08186,3.08595,12510000.0
2009-07-14 18:03:00,3.0836,3.0867,3.08251,3.08251,9500000.0
2009-07-14 18:04:00,3.08086,3.08552,3.07974,3.08368,13750000.0
2009-07-14 18:05:00,3.08611,3.08619,3.08234,3.08476,11500000.0
2009-07-14 18:06:00,3.08299,3.08476,3.08125,3.08282,7880000.0
2009-07-14 18:07:00,3.08429,3.08429,3.08056,3.08094,8750000.0
2009-07-14 18:08:00,3.08002,3.08367,3.08002,3.08329,8250000.0
2009-07-14 18:09:00,3.0817,3.08313,3.07859,3.08283,9130000.0
2009-07-14 18:10:00,3.08451,3.08454,3.08195,3.08355,6500000.0
2009-07-14 18:11:00,3.08194,3.08369,3.08177,3.08369,9750000.0
2009-07-14 18:12:00,3.08063,3.08453,3.07887,3.08453,6260000.0
2009-07-14 18:13:00,3.08431,3.08502,3.08073,3.08236,8750000.0
2009-07-14 18:14:00,3.08519,3.0852,3.07888,3.08199,8750000.0
2009-07-14 18:15:00,3.08416,3.08528,3.0825,3.08528,8000000.0
2009-07-14 18:16:00,3.08501,3.08508,3.07872,3.08434,8500000.0
2009-07-14 18:17:00,3.08394,3.08497,3.08143,3.08349,15250000.0
2009-07-14 18:18:00,3.08362,3.08482,3.08056,3.08413,7130000.0
2009-07-14 18:19:00,3.08239,3.08525,3.08091,3.08221,13000000.0
2009-07-14 18:20:00,3.08557,3.08557,3.07966,3.08339,8750000.0
2009-07-14 18:21:00,3.08309,3.08529,3.08054,3.08518,10500000.0
2009-07-14 18:22:00,3.08195,3.08508,3.08036,3.08372,10250000.0
2009-07-14 18:23:00,3.08473,3.08676,3.08187,3.08637,7500000.0
2009-07-14 18:24:00,3.08156,3.08578,3.08156,3.08578,5880000.0
2009-07-14 18:25:00,3.08535,3.08693,3.08483,3.08693,10380000.0
2009-07-14 18:26:00,3.08504,3.08708,3.08336,3.08442,7000000.0
2009-07-14 18:27:00,3.08635,3.08678,3.08293,3.08678,6500000.0
2009-07-14 18:28:00,3.08444,3.08793,3.08434,3.08511,9500000.0
2009-07-14 18:29:00,3.08502,3.08615,3.07955,3.08615,6750000.0
2009-07-14 18:30:00,3.08789,3.08789,3.08154,3.08664,25750000.0
2009-07-14 18:31:00,3.08634,3.08681,3.08292,3.08671,11380000.0
2009-07-14 18:32:00,3.08597,3.08644,3.08126,3.08349,7500000.0
2009-07-14 18:33:00,3.08495,3.08718,3.07955,3.08554,16500000.0
2009-07-14 18:34:00,3.0866,3.08798,3.08524,3.08533,9880000.0
2009-07-14 18:35:00,3.08732,3.08877,3.08483,3.08826,12500000.0
2009-07-14 18:36:00,3.08709,3.08847,3.08412,3.08847,7500000.0
2009-07-14 18:37:00,3.08759,3.08766,3.08313,3.08737,16500000.0
2009-07-14 18:38:00,3.08505,3.08892,3.08505,3.08684,11750000.0
2009-07-14 18:39:00,3.08818,3.08914,3.08529,3.08869,14880000.0
2009-07-14 18:40:00,3.08563,3.0891,3.08529,3.08587,8000000.0
2009-07-14 18:41:00,3.08833,3.08833,3.08342,3.08832,8000000.0
2009-07-14 18:42:00,3.08818,3.09058,3.08476,3.08994,8500000.0
2009-07-14 18:43:00,3.08676,3.0907,3.08676,3.08792,8500000.0
2009-07-14 18:44:00,3.08984,3.0913,3.08577,3.09039,8500000.0
2009-07-14 18:45:00,3.08962,3.09096,3.08461,3.08908,12250000.0
2009-07-14 18:46:00,3.08845,3.09014,3.08609,3.09002,5750000.0
2009-07-14 18:47:00,3.09006,3.09025,3.08821,3.08966,7750000.0
2009-07-14 18:48:00,3.08842,3.09051,3.08528,3.08941,8000000.0
2009-07-14 18:49:00,3.08863,3.08872,3.08518,3.08768,8380000.0
2009-07-14 18:50:00,3.08677,3.08839,3.08628,3.08772,5750000.0
2009-07-14 18:51:00,3.08335,3.08874,3.08335,3.08766,8750000.0
2009-07-14 18:52:00,3.08749,3.08914,3.08554,3.08555,12630000.0
2009-07-14 18:53:00,3.08781,3.08805,3.08506,3.08566,8630000.0
2009-07-14 18:54:00,3.08742,3.08756,3.08507,3.08575,7000000.0
2009-07-14 18:55:00,3.08901,3.08903,3.08416,3.08476,5250000.0
2009-07-14 18:56:00,3.08899,3.0895,3.08475,3.08845,14130000.0
2009-07-14 18:57:00,3.08457,3.08885,3.084,3.08777,9380000.0
2009-07-14 18:58:00,3.08679,3.08795,3.08274,3.08651,8750000.0
2009-07-14 18:59:00,3.08904,3.08904,3.08566,3.08744,6000000.0
2009-07-14 19:00:00,3.08518,3.08856,3.08435,3.08806,7750000.0
2009-07-14 19:01:00,3.0882,3.08905,3.08458,3.08738,11750000.0
2009-07-14 19:02:00,3.08751,3.08816,3.08418,3.08552,7500000.0
2009-07-14 19:03:00,3.08692,3.08852,3.08623,3.08851,9260000.0
2009-07-14 19:04:00,3.08585,3.08827,3.0841,3.08575,13880000.0
2009-07-14 19:05:00,3.08821,3.08821,3.08509,3.08566,6500000.0
2009-07-14 19:06:00,3.0874,3.08822,3.08304,3.08721,17750000.0
2009-07-14 19:07:00,3.08802,3.08822,3.08458,3.08458,5500000.0
2009-07-14 19:08:00,3.08644,3.0886,3.08224,3.08834,8000000.0
2009-07-14 19:09:00,3.08722,3.08878,3.08584,3.08878,7750000.0
2009-07-14 19:10:00,3.08556,3.08818,3.08419,3.08789,13250000.0
2009-07-14 19:11:00,3.08661,3.08867,3.08182,3.082,8250000.0
2009-07-14 19:12:00,3.0843,3.08824,3.08356,3.08577,7130000.0
2009-07-14 19:13:00,3.085,3.0879,3.08225,3.0879,14760000.0
2009-07-14 19:14:00,3.08767,3.08818,3.08241,3.08541,7500000.0
2009-07-14 19:15:00,3.08838,3.08838,3.08536,3.08673,7750000.0
2009-07-14 19:16:00,3.08742,3.08873,3.08528,3.08868,6750000.0
2009-07-14 19:17:00,3.08812,3.08871,3.08551,3.08833,10750000.0
2009-07-14 19:18:00,3.08383,3.08898,3.08383,3.08898,7250000.0
2009-07-14 19:19:00,3.08831,3.08877,3.08436,3.08436,8250000.0
2009-07-14 19:20:00,3.08509,3.08865,3.08509,3.0874,5750000.0
2009-07-14 19:21:00,3.08791,3.09168,3.08791,3.09039,6250000.0
2009-07-14 19:22:00,3.08913,3.09045,3.08723,3.08871,12250000.0
2009-07-14 19:23:00,3.08853,3.09278,3.08853,3.09122,6250000.0
2009-07-14 19:24:00,3.08894,3.09266,3.08653,3.08982,14250000.0
2009-07-14 19:25:00,3.08916,3.09252,3.08833,3.0899,7500000.0
2009-07-14 19:26:00,3.09006,3.09306,3.08852,3.09272,11750000.0
2009-07-14 19:27:00,3.09153,3.09468,3.08976,3.09278,7250000.0
2009-07-14 19:28:00,3.09247,3.09504,3.09096,3.09227,15000000.0
2009-07-14 19:29:00,3.09427,3.09427,3.09073,3.09186,8130000.0
2009-07-14 19:30:00,3.09268,3.09399,3.08853,3.08853,11000000.0
2009-07-14 19:31:00,3.09393,3.09523,3.08881,3.09438,6000000.0
2009-07-14 19:32:00,3.09227,3.09323,3.08742,3.09076,8000000.0
2009-07-14 19:33:00,3.0909,3.09508,3.0909,3.09126,12500000.0
2009-07-14 19:34:00,3.09213,3.09455,3.08868,3.09092,9500000.0
2009-07-14 19:35:00,3.0945,3.09489,3.09191,3.09207,7250000.0
2009-07-14 19:36:00,3.09099,3.09433,3.08915,3.09282,18500000.0
2009-07-14 19:37:00,3.08935,3.09335,3.08934,3.09293,17250000.0
2009-07-14 19:38:00,3.0919,3.0919,3.08966,3.08966,5250000.0
2009-07-14 19:39:00,3.08884,3.0932,3.08884,3.08981,9500000.0
2009-07-14 19:40:00,3.08998,3.09253,3.08866,3.09246,7250000.0
2009-07-14 19:41:00,3.09065,3.09351,3.08721,3.08766,15380000.0
2009-07-14 19:42:00,3.08968,3.09239,3.08667,3.09148,8750000.0
2009-07-14 19:43:00,3.09247,3.09247,3.08822,3.09182,10000000.0
2009-07-14 19:44:00,3.08972,3.09205,3.08876,3.09205,5500000.0
2009-07-14 19:45:00,3.08895,3.09189,3.08517,3.08894,8750000.0
2009-07-14 19:46:00,3.08923,3.0919,3.08688,3.08825,12630000.0
2009-07-14 19:47:00,3.09187,3.09187,3.08921,3.08975,6250000.0
2009-07-14 19:48:00,3.09255,3.09265,3.08576,3.08905,9000000.0
2009-07-14 19:49:00,3.09098,3.09293,3.08889,3.08889,10010000.0
2009-07-14 19:50:00,3.08973,3.09225,3.08715,3.08914,10500000.0
2009-07-14 19:51:00,3.08949,3.09258,3.08881,3.09254,6130000.0
2009-07-14 19:52:00,3.08942,3.09278,3.08942,3.08977,6630000.0
2009-07-14 19:53:00,3.09036,3.09339,3.09004,3.09306,8250000.0
2009-07-14 19:54:00,3.09381,3.09439,3.09021,3.09161,12250000.0
2009-07-14 19:55:00,3.09172,3.09317,3.08891,3.09317,9750000.0
2009-07-14 19:56:00,3.09238,3.09483,3.09046,3.09483,9250000.0
2009-07-14 19:57:00,3.09123,3.0944,3.08971,3.09431,8500000.0
2009-07-14 19:58:00,3.09408,3.09533,3.08887,3.09194,9750000.0
2009-07-14 19:59:00,3.09341,3.09459,3.08854,3.09459,7250000.0
2009-07-14 20:00:00,3.0942,3.09687,3.09183,3.0924,11000000.0
2009-07-14 20:01:00,3.09158,3.09564,3.09087,3.09475,13250000.0
2009-07-14 20:02:00,3.09371,3.09613,3.09155,3.09552,7500000.0
2009-07-14 20:03:00,3.09434,3.09662,3.09309,3.09309,9500000.0
2009-07-14 20:04:00,3.0931,3.09765,3.0931,3.09737,9000000.0
2009-07-14 20:05:00,3.09705,3.09705,3.09145,3.09423,11130000.0
2009-07-14 20:06:00,3.09436,3.09436,3.09235,3.09324,10750000.0
2009-07-14 20:07:00,3.09686,3.09698,3.09083,3.09376,9760000.0
2009-07-14 20:08:00,3.09703,3.09703,3.09234,3.09275,6250000.0
2009-07-14 20:09:00,3.09422,3.09582,3.09038,3.09396,13750000.0
2009-07-14 20:10:00,3.09127,3.09821,3.0908,3.09357,9250000.0
2009-07-14 20:11:00,3.09464,3.09788,3.09218,3.09618,9500000.0
2009-07-14 20:12:00,3.0975,3.09805,3.09362,3.09383,7250000.0
2009-07-14 20:13:00,3.09047,3.10449,3.09047,3.09271,10750000.0
2009-07-14 20:14:00,3.09641,3.1059,3.09573,3.09648,7250000.0
2009-07-14 20:15:00,3.0959,3.09672,3.08971,3.09336,16000000.0
2009-07-14 20:16:00,3.09631,3.09631,3.09124,3.09535,10130000.0
2009-07-14 20:17:00,3.09208,3.09595,3.08976,3.09089,7500000.0
2009-07-14 20:18:00,3.09417,3.09708,3.09227,3.09416,9250000.0
2009-07-14 20:19:00,3.09597,3.09763,3.09346,3.095,9750000.0
2009-07-14 20:20:00,3.0966,3.0966,3.09272,3.09272,5500000.0
2009-07-14 20:21:00,3.09507,3.09789,3.09314,3.09472,12130000.0
2009-07-14 20:22:00,3.09335,3.09654,3.09335,3.09496,7500000.0
2009-07-14 20:23:00,3.09749,3.09749,3.09116,3.09488,11260000.0
2009-07-14 20:24:00,3.09389,3.09782,3.09185,3.09281,11250000.0
2009-07-14 20:25:00,3.09482,3.09841,3.09333,3.09333,8000000.0
2009-07-14 20:26:00,3.09803,3.09847,3.09673,3.09778,6500000.0
2009-07-14 20:27:00,3.09794,3.09871,3.09432,3.09656,6500000.0
2009-07-14 20:28:00,3.09652,3.0989,3.09553,3.09674,13630000.0
2009-07-14 20:29:00,3.09552,3.09928,3.09552,3.09651,13500000.0
2009-07-14 20:30:00,3.09936,3.09954,3.09578,3.0962,12630000.0
2009-07-14 20:31:00,3.09409,3.09956,3.09409,3.09781,14000000.0
2009-07-14 20:32:00,3.0986,3.0986,3.09405,3.09856,12250000.0
2009-07-14 20:33:00,3.09452,3.09688,3.09392,3.09544,9000000.0
2009-07-14 20:34:00,3.09535,3.09858,3.09326,3.09635,15880000.0
2009-07-14 20:35:00,3.09202,3.0983,3.09202,3.09656,13000000.0
2009-07-14 20:36:00,3.09488,3.09744,3.09416,3.09483,10750000.0
2009-07-14 20:37:00,3.0937,3.09803,3.0909,3.09466,8500000.0
2009-07-14 20:38:00,3.09567,3.09648,3.09086,3.09648,9630000.0
2009-07-14 20:39:00,3.09255,3.09644,3.09255,3.09267,5500000.0
2009-07-14 20:40:00,3.093,3.0964,3.09172,3.09465,6130000.0
2009-07-14 20:41:00,3.09306,3.09628,3.09306,3.09461,11750000.0
2009-07-14 20:42:00,3.0916,3.09546,3.09019,3.09379,10250000.0
2009-07-14 20:43:00,3.0941,3.09569,3.09127,3.09396,9880000.0
2009-07-14 20:44:00,3.08958,3.09531,3.08958,3.09531,6500000.0
2009-07-14 20:45:00,3.09204,3.09498,3.09112,3.09254,7750000.0
2009-07-14 20:46:00,3.0948,3.09629,3.09151,3.09629,7750000.0
2009-07-14 20:47:00,3.09327,3.09455,3.08994,3.08994,10250000.0
2009-07-14 20:48:00,3.09241,3.09485,3.09241,3.0934,11250000.0
2009-07-14 20:49:00,3.09251,3.09631,3.09037,3.09231,10630000.0
2009-07-14 20:50:00,3.09273,3.09563,3.09273,3.09563,11130000.0
2009-07-14 20:51:00,3.09347,3.09576,3.09204,3.09204,7000000.0
2009-07-14 20:52:00,3.09429,3.09517,3.08977,3.08977,8250000.0
2009-07-14 20:53:00,3.09213,3.09477,3.09109,3.09455,5500000.0
2009-07-14 20:54:00,3.09518,3.09542,3.09016,3.09227,11750000.0
2009-07-14 20:55:00,3.0923,3.09483,3.09118,3.09483,13750000.0
2009-07-14 20:56:00,3.09175,3.09427,3.08883,3.09175,9130000.0
2009-07-14 20:57:00,3.09028,3.09448,3.09,3.09234,7750000.0
2009-07-14 20:58:00,3.09189,3.0949,3.09031,3.09307,8500000.0
2009-07-14 20:59:00,3.09234,3.09395,3.08882,3.08972,8630000.0
2009-07-14 21:00:00,3.09064,3.09358,3.09064,3.09358,8250000.0
2009-07-14 21:01:00,3.09104,3.09373,3.08703,3.08703,5500000.0
2009-07-14 21:02:00,3.09142,3.09364,3.08973,3.09317,11500000.0
2009-07-14 21:03:00,3.09235,3.09448,3.08993,3.09448,5250000.0
2009-07-14 21:04:00,3.09285,3.09402,3.08986,3.09127,14500000.0
2009-07-14 21:05:00,3.09099,3.09387,3.08736,3.09173,10500000.0
2009-07-14 21:06:00,3.0902,3.09358,3.08702,3.09078,9750000.0
2009-07-14 21:07:00,3.09209,3.09397,3.09023,3.09063,6750000.0
2009-07-14 21:08:00,3.09471,3.09471,3.08974,3.09088,6250000.0
2009-07-14 21:09:00,3.09261,3.09353,3.08873,3.08873,10130000.0
2009-07-14 21:10:00,3.09324,3.09324,3.08733,3.09035,10250000.0
2009-07-14 21:11:00,3.08638,3.09281,3.08638,3.09049,8250000.0
2009-07-14 21:12:00,3.09055,3.09284,3.08707,3.09086,9760000.0
2009-07-14 21:13:00,3.09012,3.09291,3.08748,3.0909,10880000.0
2009-07-14 21:14:00,3.09031,3.09343,3.08929,3.09217,11250000.0
2009-07-14 21:15:00,3.08716,3.09306,3.08716,3.09239,11130000.0
2009-07-14 21:16:00,3.09091,3.09395,3.09024,3.09093,10380000.0
2009-07-14 21:17:00,3.09429,3.09429,3.09083,3.09105,10000000.0
2009-07-14 21:18:00,3.09439,3.09439,3.088,3.0936,10380000.0
2009-07-14 21:19:00,3.09269,3.0936,3.08973,3.0936,9130000.0
2009-07-14 21:20:00,3.09198,3.09434,3.09174,3.09401,11130000.0
2009-07-14 21:21:00,3.09119,3.0935,3.08912,3.09066,11750000.0
2009-07-14 21:22:00,3.091,3.09334,3.08907,3.09173,14500000.0
2009-07-14 21:23:00,3.09146,3.09379,3.09146,3.09183,5500000.0
2009-07-14 21:24:00,3.09191,3.09342,3.08972,3.09234,7500000.0
2009-07-14 21:25:00,3.08928,3.09371,3.08928,3.09344,11380000.0
2009-07-14 21:26:00,3.09335,3.09335,3.09059,3.09094,10880000.0
2009-07-14 21:27:00,3.0916,3.09329,3.08837,3.09155,8000000.0
2009-07-14 21:28:00,3.08986,3.09387,3.08986,3.09152,8880000.0
2009-07-14 21:29:00,3.08893,3.09406,3.08893,3.09018,13500000.0
2009-07-14 21:30:00,3.09426,3.09426,3.08829,3.09113,6750000.0
2009-07-14 21:31:00,3.09268,3.09336,3.08665,3.09161,5880000.0
2009-07-14 21:32:00,3.0929,3.09429,3.08958,3.09182,9130000.0
2009-07-14 21:33:00,3.09353,3.09353,3.09048,3.09156,8750000.0
2009-07-14 21:34:00,3.09121,3.09508,3.0909,3.09508,7750000.0
2009-07-14 21:35:00,3.09015,3.09498,3.08853,3.08859,18130000.0
2009-07-14 21:36:00,3.09149,3.09454,3.09123,3.09123,7500000.0
2009-07-14 21:37:00,3.09393,3.09393,3.08878,3.09211,15500000.0
2009-07-14 21:38:00,3.09008,3.09386,3.09008,3.09276,8250000.0
2009-07-14 21:39:00,3.09106,3.09479,3.08887,3.08887,12880000.0
2009-07-14 21:40:00,3.09244,3.09459,3.09102,3.0931,10500000.0
2009-07-14 21:41:00,3.09162,3.09545,3.08994,3.09535,7750000.0
2009-07-14 21:42:00,3.09302,3.09437,3.09147,3.09307,6750000.0
2009-07-14 21:43:00,3.0923,3.09462,3.08866,3.09096,17000000.0
2009-07-14 21:44:00,3.09315,3.09353,3.08954,3.09059,8500000.0
2009-07-14 21:45:00,3.09173,3.09302,3.08922,3.09112,17500000.0
2009-07-14 21:46:00,3.08812,3.09298,3.08812,3.0921,10500000.0
2009-07-14 21:47:00,3.09045,3.09333,3.08949,3.09038,6880000.0
2009-07-14 21:48:00,3.09039,3.09208,3.08935,3.09159,8500000.0
2009-07-14 21:49:00,3.09229,3.09309,3.08955,3.09309,7750000.0
2009-07-14 21:50:00,3.09025,3.09255,3.08576,3.09028,8880000.0
2009-07-14 21:51:00,3.09238,3.09299,3.08775,3.08775,8750000.0
2009-07-14 21:52:00,3.0894,3.09204,3.0894,3.08987,6250000.0
2009-07-14 21:53:00,3.09094,3.0922,3.08803,3.08803,9750000.0
2009-07-14 21:54:00,3.09025,3.09106,3.08803,3.08971,12500000.0
2009-07-14 21:55:00,3.08646,3.09241,3.08646,3.08972,9380000.0
2009-07-14 21:56:00,3.09207,3.09239,3.08867,3.08867,9380000.0
2009-07-14 21:57:00,3.08907,3.09149,3.08645,3.08765,12500000.0
2009-07-14 21:58:00,3.08806,3.09098,3.08806,3.09098,9250000.0
2009-07-14 21:59:00,3.09021,3.09061,3.0833,3.0833,11000000.0
2009-07-14 22:00:00,3.08905,3.0895,3.08482,3.08482,6380000.0
2009-07-14 22:01:00,3.08908,3.08908,3.08675,3.08806,5750000.0
2009-07-14 22:02:00,3.08515,3.08892,3.08382,3.0871,7000000.0
2009-07-14 22:03:00,3.08716,3.08949,3.08467,3.08822,12750000.0
2009-07-14 22:04:00,3.08507,3.08968,3.08507,3.08968,10500000.0
2009-07-14 22:05:00,3.0881,3.08893,3.08783,3.08876,7750000.0
2009-07-14 22:06:00,3.08589,3.08841,3.08248,3.086,10250000.0
2009-07-14 22:07:00,3.08645,3.08857,3.083,3.08596,10750000.0
2009-07-14 22:08:00,3.08588,3.08762,3.08314,3.08506,12380000.0
2009-07-14 22:09:00,3.08103,3.08773,3.0793,3.08753,6500000.0
2009-07-14 22:10:00,3.08376,3.08705,3.08376,3.08542,6000000.0
2009-07-14 22:11:00,3.08682,3.08802,3.0852,3.0852,8000000.0
2009-07-14 22:12:00,3.0845,3.08914,3.0845,3.0859,5750000.0
2009-07-14 22:13:00,3.08639,3.08695,3.08315,3.08315,9750000.0
2009-07-14 22:14:00,3.08573,3.08653,3.08209,3.08653,8750000.0
2009-07-14 22:15:00,3.0846,3.08568,3.08016,3.08016,8630000.0
2009-07-14 22:16:00,3.08413,3.08604,3.08035,3.08332,8630000.0
2009-07-14 22:17:00,3.0837,3.08621,3.0802,3.0832,10500000.0
2009-07-14 22:18:00,3.0864,3.0864,3.08017,3.08344,10380000.0
2009-07-14 22:19:00,3.08205,3.08548,3.08205,3.08548,10750000.0
2009-07-14 22:20:00,3.08295,3.08473,3.07856,3.0828,12750000.0
2009-07-14 22:21:00,3.08189,3.0845,3.08154,3.08161,17750000.0
2009-07-14 22:22:00,3.08183,3.08509,3.08183,3.08289,5500000.0
2009-07-14 22:23:00,3.08255,3.08591,3.08255,3.08591,7250000.0
2009-07-14 22:24:00,3.08483,3.08483,3.08074,3.0823,7500000.0
2009-07-14 22:25:00,3.08554,3.08554,3.07974,3.08246,8380000.0
2009-07-14 22:26:00,3.0821,3.08324,3.08159,3.08304,7000000.0
2009-07-14 22:27:00,3.08134,3.0849,3.08134,3.08163,12500000.0
2009-07-14 22:28:00,3.08346,3.08346,3.07955,3.08047,8500000.0
2009-07-14 22:29:00,3.0807,3.08235,3.07674,3.08059,7000000.0
2009-07-14 22:30:00,3.0834,3.0834,3.07823,3.08122,7750000.0
2009-07-14 22:31:00,3.08281,3.08281,3.08069,3.08077,8250000.0
2009-07-14 22:32:00,3.08,3.08255,3.07768,3.08001,13500000.0
2009-07-14 22:33:00,3.07891,3.08168,3.07682,3.08004,13000000.0
2009-07-14 22:34:00,3.07941,3.08054,3.07901,3.07964,5250000.0
2009-07-14 22:35:00,3.07446,3.08025,3.07427,3.07427,6750000.0
2009-07-14 22:36:00,3.07607,3.07812,3.07392,3.07529,6750000.0
2009-07-14 22:37:00,3.07147,3.07719,3.07147,3.07572,9750000.0
2009-07-14 22:38:00,3.07582,3.07777,3.0737,3.0772,18250000.0
2009-07-14 22:39:00,3.07438,3.07848,3.07395,3.07689,11130000.0
2009-07-14 22:40:00,3.07335,3.0778,3.07262,3.07524,10630000.0
2009-07-14 22:41:00,3.07173,3.08322,3.07173,3.08047,7750000.0
2009-07-14 22:42:00,3.07937,3.07937,3.07699,3.07886,9250000.0
2009-07-14 22:43:00,3.07486,3.08013,3.07458,3.07636,12750000.0
2009-07-14 22:44:00,3.07556,3.07856,3.07293,3.07686,8250000.0
2009-07-14 22:45:00,3.07708,3.07853,3.07203,3.07203,5250000.0
2009-07-14 22:46:00,3.07328,3.07893,3.07328,3.07893,9130000.0
2009-07-14 22:47:00,3.07901,3.07901,3.07419,3.07736,12750000.0
2009-07-14 22:48:00,3.07831,3.0798,3.07709,3.07949,8000000.0
2009-07-14 22:49:00,3.07901,3.08051,3.07637,3.08001,13750000.0
2009-07-14 22:50:00,3.07777,3.07916,3.07369,3.07693,11130000.0
2009-07-14 22:51:00,3.07747,3.07858,3.07487,3.07571,5500000.0
2009-07-14 22:52:00,3.0789,3.08136,3.0789,3.07964,10630000.0
2009-07-14 22:53:00,3.08142,3.08185,3.07564,3.07779,10500000.0
2009-07-14 22:54:00,3.08062,3.08195,3.07679,3.07925,15640000.0
2009-07-14 22:55:00,3.08052,3.08201,3.07838,3.08188,17130000.0
2009-07-14 22:56:00,3.07955,3.08062,3.07889,3.07889,5500000.0
2009-07-14 22:57:00,3.07627,3.0814,3.07627,3.08134,10250000.0
2009-07-14 22:58:00,3.07777,3.08094,3.07777,3.08094,7130000.0
2009-07-14 22:59:00,3.07684,3.08178,3.07655,3.07851,14250000.0
2009-07-14 23:00:00,3.07912,3.08049,3.07671,3.07671,9630000.0
2009-07-14 23:01:00,3.07196,3.07962,3.07196,3.07755,8500000.0
2009-07-14 23:02:00,3.07851,3.0793,3.07456,3.07711,10000000.0
2009-07-14 23:03:00,3.0774,3.07752,3.07283,3.07752,7500000.0
2009-07-14 23:04:00,3.07468,3.07669,3.07124,3.07658,8250000.0
2009-07-14 23:05:00,3.07514,3.07803,3.07481,3.07733,14500000.0
2009-07-14 23:06:00,3.07485,3.07777,3.07407,3.07777,7250000.0
2009-07-14 23:07:00,3.0764,3.07792,3.07265,3.07792,8010000.0
2009-07-14 23:08:00,3.07262,3.07842,3.07262,3.07842,6250000.0
2009-07-14 23:09:00,3.07663,3.07931,3.07556,3.07592,8500000.0
2009-07-14 23:10:00,3.07597,3.07933,3.07456,3.07456,9750000.0
2009-07-14 23:11:00,3.07183,3.07844,3.07183,3.07841,6000000.0
2009-07-14 23:12:00,3.07237,3.07793,3.07237,3.07793,10000000.0
2009-07-14 23:13:00,3.0751,3.07721,3.07469,3.07557,10880000.0
2009-07-14 23:14:00,3.07319,3.07742,3.07319,3.07578,9380000.0
2009-07-14 23:15:00,3.07429,3.07781,3.07429,3.0751,8250000.0
2009-07-14 23:16:00,3.07605,3.07703,3.06925,3.07467,7250000.0
2009-07-14 23:17:00,3.07808,3.07893,3.0738,3.07647,11130000.0
2009-07-14 23:18:00,3.07778,3.07778,3.07197,3.07531,17500000.0
2009-07-14 23:19:00,3.07636,3.07701,3.07194,3.0734,13380000.0
2009-07-14 23:20:00,3.07292,3.07655,3.06966,3.07255,7250000.0
2009-07-14 23:21:00,3.07233,3.07564,3.0723,3.07369,12750000.0
2009-07-14 23:22:00,3.06943,3.07537,3.06943,3.06974,15380000.0
2009-07-14 23:23:00,3.07149,3.07488,3.06947,3.07259,5880000.0
2009-07-14 23:24:00,3.07371,3.07532,3.06938,3.07451,7250000.0
2009-07-14 23:25:00,3.0702,3.07776,3.06997,3.07178,8880000.0
2009-07-14 23:26:00,3.07199,3.0759,3.07163,3.0759,7130000.0
2009-07-14 23:27:00,3.07204,3.0749,3.07136,3.07352,5500000.0
2009-07-14 23:28:00,3.07568,3.07568,3.06867,3.07098,11250000.0
2009-07-14 23:29:00,3.07461,3.0756,3.0709,3.07146,7000000.0
2009-07-14 23:30:00,3.07476,3.0765,3.07109,3.07237,12750000.0
2009-07-14 23:31:00,3.06979,3.07525,3.06836,3.07525,15510000.0
2009-07-14 23:32:00,3.07276,3.07495,3.07244,3.07258,9880000.0
2009-07-14 23:33:00,3.07223,3.07449,3.07149,3.07174,8000000.0
2009-07-14 23:34:00,3.07585,3.07585,3.0714,3.07351,14130000.0
2009-07-14 23:35:00,3.07131,3.0739,3.06978,3.07074,8630000.0
2009-07-14 23:36:00,3.06942,3.07218,3.06667,3.06667,11750000.0
2009-07-14 23:37:00,3.06744,3.06877,3.06518,3.06518,10500000.0
2009-07-14 23:38:00,3.06678,3.06791,3.06474,3.06729,8000000.0
2009-07-14 23:39:00,3.07009,3.07238,3.06745,3.07238,7500000.0
2009-07-14 23:40:00,3.07167,3.0799,3.06999,3.0715,11500000.0
2009-07-14 23:41:00,3.07259,3.07678,3.06961,3.06972,14750000.0
2009-07-14 23:42:00,3.07024,3.08002,3.06963,3.08002,9250000.0
2009-07-14 23:43:00,3.07841,3.0841,3.07841,3.0841,10750000.0
2009-07-14 23:44:00,3.07848,3.08189,3.0761,3.0761,7750000.0
2009-07-14 23:45:00,3.07351,3.07541,3.07317,3.07405,5500000.0
2009-07-14 23:46:00,3.07263,3.07757,3.07161,3.07432,17750000.0
2009-07-14 23:47:00,3.07237,3.07601,3.07237,3.07601,14750000.0
2009-07-14 23:48:00,3.07202,3.07562,3.07141,3.07141,11380000.0
2009-07-14 23:49:00,3.07483,3.07759,3.07159,3.07658,8500000.0
2009-07-14 23:50:00,3.07357,3.07545,3.07075,3.07534,8130000.0
2009-07-14 23:51:00,3.07266,3.0756,3.0693,3.07323,11750000.0
2009-07-14 23:52:00,3.07383,3.0755,3.07211,3.07354,6880000.0
2009-07-14 23:53:00,3.07329,3.07681,3.07318,3.07681,7380000.0
2009-07-14 23:54:00,3.07407,3.07615,3.07321,3.07519,9000000.0
2009-07-14 23:55:00,3.07181,3.07306,3.07052,3.07272,9750000.0
2009-07-14 23:56:00,3.06796,3.07279,3.06796,3.07232,8500000.0
2009-07-14 23:57:00,3.06959,3.07608,3.06934,3.07278,10380000.0
2009-07-14 23:58:00,3.07342,3.07574,3.07266,3.07571,10130000.0
2009-07-14 23:59:00,3.07048,3.07426,3.06857,3.0722,7500000.0
2009-07-15 00:00:00,3.07475,3.07475,3.07108,3.07288,13880000.0
2009-07-15 00:01:00,3.0729,3.07663,3.07118,3.0759,8130000.0
2009-07-15 00:02:00,3.07309,3.07564,3.07307,3.07473,6500000.0
2009-07-15 00:03:00,3.07559,3.07559,3.06997,3.07122,7000000.0
2009-07-15 00:04:00,3.07316,3.07539,3.07139,3.07437,10250000.0
2009-07-15 00:05:00,3.07673,3.07673,3.07121,3.07357,6000000.0
2009-07-15 00:06:00,3.07144,3.07682,3.07144,3.07682,7000000.0
2009-07-15 00:07:00,3.07127,3.07643,3.07127,3.07293,10130000.0
2009-07-15 00:08:00,3.07418,3.07718,3.07205,3.07205,9750000.0
2009-07-15 00:09:00,3.07321,3.07557,3.07012,3.07359,6750000.0
2009-07-15 00:10:00,3.07382,3.07565,3.07272,3.07272,9000000.0
2009-07-15 00:11:00,3.07132,3.07646,3.0686,3.07646,11000000.0
2009-07-15 00:12:00,3.07018,3.07578,3.07018,3.07383,8250000.0
2009-07-15 00:13:00,3.07412,3.07635,3.06995,3.07375,17500000.0
2009-07-15 00:14:00,3.0711,3.07571,3.07088,3.0735,6880000.0
2009-07-15 00:15:00,3.07441,3.08281,3.07156,3.08281,5630000.0
2009-07-15 00:16:00,3.07676,3.08361,3.07676,3.0831,9380000.0
2009-07-15 00:17:00,3.08337,3.08375,3.07935,3.08054,6250000.0
2009-07-15 00:18:00,3.08017,3.08274,3.08017,3.08248,10000000.0
2009-07-15 00:19:00,3.08088,3.08206,3.07822,3.07979,9500000.0
2009-07-15 00:20:00,3.08265,3.08333,3.07839,3.08249,14000000.0
2009-07-15 00:21:00,3.07842,3.08303,3.07842,3.08126,7750000.0
2009-07-15 00:22:00,3.0826,3.08352,3.08125,3.08242,9250000.0
2009-07-15 00:23:00,3.08033,3.08348,3.08016,3.08284,7250000.0
2009-07-15 00:24:00,3.08358,3.08358,3.08129,3.08154,6000000.0
2009-07-15 00:25:00,3.08107,3.08268,3.07903,3.08268,9250000.0
2009-07-15 00:26:00,3.07996,3.08499,3.07899,3.08499,9750000.0
2009-07-15 00:27:00,3.08186,3.08453,3.08057,3.08453,15000000.0
2009-07-15 00:28:00,3.08202,3.08512,3.07953,3.08512,12250000.0
2009-07-15 00:29:00,3.08173,3.08427,3.08045,3.08113,8880000.0
2009-07-15 00:30:00,3.08185,3.08585,3.08185,3.08465,9000000.0
2009-07-15 00:31:00,3.08173,3.08413,3.08019,3.08202,11500000.0
2009-07-15 00:32:00,3.08296,3.0853,3.08004,3.08217,10000000.0
2009-07-15 00:33:00,3.083,3.08413,3.08152,3.08245,8250000.0
2009-07-15 00:34:00,3.08189,3.08515,3.08167,3.08515,6500000.0
2009-07-15 00:35:00,3.07967,3.08523,3.07787,3.0804,12750000.0
2009-07-15 00:36:00,3.08222,3.08509,3.07974,3.08509,8250000.0
2009-07-15 00:37:00,3.07647,3.08476,3.07647,3.08458,9250000.0
2009-07-15 00:38:00,3.0802,3.08287,3.0802,3.0819,7500000.0
2009-07-15 00:39:00,3.08298,3.08509,3.08145,3.08247,8000000.0
2009-07-15 00:40:00,3.08008,3.08395,3.07827,3.08094,16250000.0
2009-07-15 00:41:00,3.08252,3.0848,3.08106,3.0818,10500000.0
2009-07-15 00:42:00,3.08567,3.08572,3.08013,3.08068,14250000.0
2009-07-15 00:43:00,3.08453,3.08453,3.08057,3.08196,7880000.0
2009-07-15 00:44:00,3.08249,3.08425,3.07938,3.08038,13500000.0
2009-07-15 00:45:00,3.081,3.08276,3.0808,3.08185,11500000.0
2009-07-15 00:46:00,3.08253,3.08503,3.07991,3.08172,10500000.0
2009-07-15 00:47:00,3.08135,3.08514,3.08134,3.08451,11510000.0
2009-07-15 00:49:00,3.08224,3.08712,3.08159,3.08362,15750000.0
2009-07-15 00:50:00,3.08158,3.08496,3.07797,3.08113,8500000.0
2009-07-15 00:51:00,3.08468,3.08468,3.08216,3.08426,9750000.0
2009-07-15 00:52:00,3.082,3.08461,3.08083,3.08271,6250000.0
2009-07-15 00:53:00,3.07962,3.0837,3.07804,3.07881,10500000.0
2009-07-15 00:54:00,3.08141,3.08476,3.08137,3.08443,10750000.0
2009-07-15 00:55:00,3.08089,3.08288,3.07941,3.07984,10250000.0
2009-07-15 00:56:00,3.08224,3.08224,3.07842,3.07951,18250000.0
2009-07-15 00:57:00,3.07598,3.08248,3.07598,3.08238,5500000.0
2009-07-15 00:58:00,3.07827,3.0814,3.07709,3.07754,14000000.0
2009-07-15 00:59:00,3.08112,3.08191,3.07655,3.07906,9880000.0
2009-07-15 01:00:00,3.0791,3.08198,3.07651,3.08198,9130000.0
2009-07-15 01:01:00,3.07813,3.08405,3.07813,3.08405,9380000.0
2009-07-15 01:02:00,3.08034,3.08355,3.08034,3.08187,11000000.0
2009-07-15 01:03:00,3.08362,3.08421,3.07944,3.08421,6630000.0
2009-07-15 01:04:00,3.08177,3.08456,3.08177,3.08422,5500000.0
2009-07-15 01:05:00,3.07991,3.08341,3.07926,3.08076,8250000.0
2009-07-15 01:06:00,3.08575,3.08595,3.08445,3.08509,5750000.0
2009-07-15 01:07:00,3.08191,3.08424,3.08001,3.08001,8000000.0
2009-07-15 01:08:00,3.0815,3.08506,3.0815,3.08506,7750000.0
2009-07-15 01:09:00,3.08077,3.08236,3.08068,3.082,4500000.0
2009-07-15 01:10:00,3.08075,3.08475,3.07901,3.08412,8750000.0
2009-07-15 01:11:00,3.08539,3.08539,3.07838,3.08286,18130000.0
2009-07-15 01:12:00,3.08254,3.08505,3.08205,3.08505,5500000.0
2009-07-15 01:13:00,3.07919,3.08489,3.07919,3.08489,8750000.0
2009-07-15 01:14:00,3.08271,3.08445,3.07849,3.08445,11500000.0
2009-07-15 01:15:00,3.08415,3.08445,3.08249,3.0842,10250000.0
2009-07-15 01:16:00,3.08197,3.08544,3.08197,3.08382,9630000.0
2009-07-15 01:18:00,3.08178,3.08475,3.07998,3.08285,16000000.0
2009-07-15 01:19:00,3.08218,3.08218,3.07972,3.08159,10750000.0
2009-07-15 01:20:00,3.08218,3.08424,3.0816,3.0833,6500000.0
2009-07-15 01:21:00,3.08539,3.08601,3.08258,3.08601,12130000.0
2009-07-15 01:22:00,3.08545,3.08546,3.07876,3.08546,10750000.0
2009-07-15 01:23:00,3.0796,3.0847,3.0796,3.08458,8500000.0
2009-07-15 01:24:00,3.08127,3.08427,3.08123,3.08153,6250000.0
2009-07-15 01:25:00,3.08513,3.08669,3.0816,3.08522,9750000.0
2009-07-15 01:26:00,3.07717,3.08395,3.07717,3.07845,14380000.0
2009-07-15 01:27:00,3.08446,3.08772,3.08446,3.08631,9000000.0
2009-07-15 01:28:00,3.08592,3.08633,3.08273,3.08551,14750000.0
2009-07-15 01:29:00,3.08271,3.08509,3.08226,3.08342,7000000.0
2009-07-15 01:30:00,3.08263,3.08485,3.08109,3.08109,8500000.0
2009-07-15 01:31:00,3.08401,3.0849,3.0817,3.08275,7250000.0
2009-07-15 01:32:00,3.08314,3.08544,3.07943,3.08164,10250000.0
2009-07-15 01:33:00,3.0823,3.08609,3.08182,3.08568,7750000.0
2009-07-15 01:34:00,3.086,3.086,3.08194,3.0857,9250000.0
2009-07-15 01:35:00,3.08082,3.08549,3.08063,3.08549,8750000.0
2009-07-15 01:36:00,3.08241,3.0847,3.08102,3.08287,7500000.0
2009-07-15 01:37:00,3.07841,3.08542,3.07841,3.08256,11750000.0
2009-07-15 01:38:00,3.08035,3.08522,3.08035,3.08522,6500000.0
2009-07-15 01:39:00,3.08458,3.08458,3.07895,3.08437,6750000.0
2009-07-15 01:40:00,3.08142,3.08386,3.08057,3.0825,10250000.0
2009-07-15 01:41:00,3.0803,3.0842,3.0803,3.08275,16380000.0
2009-07-15 01:42:00,3.08048,3.08339,3.07806,3.07868,9130000.0
2009-07-15 01:43:00,3.08074,3.08384,3.07729,3.08101,8500000.0
2009-07-15 01:44:00,3.08441,3.08449,3.07726,3.08419,14750000.0
2009-07-15 01:45:00,3.08046,3.08425,3.0757,3.08394,17630000.0
2009-07-15 01:46:00,3.07927,3.08304,3.07703,3.0806,9130000.0
2009-07-15 01:47:00,3.08187,3.08306,3.08065,3.08065,12000000.0
2009-07-15 01:48:00,3.08405,3.08405,3.07854,3.07854,8500000.0
2009-07-15 01:49:00,3.08274,3.08375,3.08078,3.08375,8500000.0
2009-07-15 01:50:00,3.07835,3.08365,3.07832,3.07992,13630000.0
2009-07-15 01:51:00,3.08424,3.08424,3.07981,3.07981,5750000.0
2009-07-15 01:52:00,3.08138,3.08346,3.0775,3.08019,10000000.0
2009-07-15 01:53:00,3.08224,3.08404,3.08059,3.08059,6750000.0
2009-07-15 01:54:00,3.08151,3.08432,3.07786,3.08208,9750000.0
2009-07-15 01:55:00,3.07905,3.08292,3.07832,3.08292,17000000.0
2009-07-15 01:56:00,3.08224,3.08313,3.07757,3.08313,6250000.0
2009-07-15 01:57:00,3.0813,3.08276,3.07736,3.08276,17000000.0
2009-07-15 01:58:00,3.08221,3.0832,3.08014,3.08297,5250000.0
2009-07-15 02:01:00,3.08009,3.08209,3.07998,3.08081,10000000.0
2009-07-15 02:02:00,3.08037,3.08247,3.0787,3.0787,8750000.0
2009-07-15 02:03:00,3.07812,3.08286,3.07812,3.08286,10630000.0
2009-07-15 02:04:00,3.08189,3.08295,3.07736,3.08277,7250000.0
2009-07-15 02:05:00,3.08081,3.0832,3.07935,3.08016,8500000.0
2009-07-15 02:06:00,3.07865,3.08314,3.07767,3.08029,9000000.0
2009-07-15 02:07:00,3.07808,3.08379,3.07547,3.08379,6000000.0
2009-07-15 02:08:00,3.0837,3.08391,3.07845,3.08282,5880000.0
2009-07-15 02:09:00,3.0838,3.0838,3.07584,3.07985,6000000.0
2009-07-15 02:10:00,3.08154,3.08209,3.07683,3.08117,9250000.0
2009-07-15 02:11:00,3.0825,3.08385,3.08041,3.08385,7500000.0
2009-07-15 02:12:00,3.08004,3.08307,3.07761,3.08164,5750000.0
2009-07-15 02:13:00,3.08018,3.08296,3.07793,3.0802,6250000.0
2009-07-15 02:14:00,3.08227,3.08256,3.07684,3.0805,7750000.0
2009-07-15 02:15:00,3.08399,3.08399,3.0796,3.0796,5880000.0
2009-07-15 02:16:00,3.08054,3.08126,3.07728,3.07728,8130000.0
2009-07-15 02:17:00,3.08142,3.08288,3.07731,3.08288,9250000.0
2009-07-15 02:18:00,3.07878,3.08173,3.07783,3.08075,8250000.0
2009-07-15 02:19:00,3.07693,3.08242,3.07498,3.08168,7250000.0
2009-07-15 02:20:00,3.08184,3.08233,3.07631,3.08157,9380000.0
2009-07-15 02:21:00,3.08214,3.08218,3.07928,3.07928,5380000.0
2009-07-15 02:22:00,3.08261,3.08429,3.07783,3.08429,6250000.0
2009-07-15 02:23:00,3.08375,3.08375,3.07861,3.08252,4500000.0
2009-07-15 02:24:00,3.08361,3.08391,3.08107,3.08136,6500000.0
2009-07-15 02:25:00,3.07841,3.08373,3.07841,3.08373,9000000.0
2009-07-15 02:26:00,3.08002,3.08444,3.07664,3.08444,22380000.0
2009-07-15 02:27:00,3.07927,3.08368,3.07926,3.08358,8750000.0
2009-07-15 02:28:00,3.07926,3.08416,3.07879,3.07879,22250000.0
2009-07-15 02:29:00,3.07991,3.08348,3.07851,3.08095,9250000.0
2009-07-15 02:30:00,3.08215,3.08331,3.07818,3.08194,7750000.0
2009-07-15 02:31:00,3.08446,3.08478,3.07932,3.08455,19000000.0
2009-07-15 02:32:00,3.08193,3.08338,3.08027,3.08338,4880000.0
2009-07-15 02:33:00,3.08338,3.08443,3.07922,3.08354,8750000.0
2009-07-15 02:34:00,3.08172,3.08363,3.08086,3.08363,8750000.0
2009-07-15 02:35:00,3.08055,3.08341,3.07935,3.08252,5500000.0
2009-07-15 02:36:00,3.07777,3.08457,3.07777,3.0835,7010000.0
2009-07-15 02:37:00,3.08038,3.08447,3.07941,3.08447,5750000.0
2009-07-15 02:38:00,3.08477,3.08511,3.08185,3.08486,5500000.0
2009-07-15 02:39:00,3.08268,3.08456,3.08157,3.08456,7750000.0
2009-07-15 02:40:00,3.08199,3.08269,3.07678,3.08116,10130000.0
2009-07-15 02:41:00,3.07805,3.08337,3.07744,3.08337,4880000.0
2009-07-15 02:42:00,3.08282,3.08282,3.07733,3.08137,5500000.0
2009-07-15 02:43:00,3.08356,3.08395,3.07836,3.08123,6000000.0
2009-07-15 02:44:00,3.0839,3.0839,3.07888,3.08093,9000000.0
2009-07-15 02:45:00,3.08309,3.08359,3.07994,3.08299,9250000.0
2009-07-15 02:46:00,3.08246,3.08253,3.07929,3.08156,5250000.0
2009-07-15 02:47:00,3.08307,3.08307,3.07816,3.08222,5500000.0
2009-07-15 02:48:00,3.07853,3.08138,3.07853,3.08031,9250000.0
2009-07-15 02:49:00,3.08055,3.08141,3.07617,3.08041,11500000.0
2009-07-15 02:50:00,3.07761,3.0815,3.07686,3.08007,9250000.0
2009-07-15 02:51:00,3.07619,3.08146,3.07619,3.07927,7250000.0
2009-07-15 02:52:00,3.08195,3.08235,3.07558,3.07558,10250000.0
2009-07-15 02:53:00,3.07944,3.08317,3.07617,3.08317,12250000.0
2009-07-15 02:54:00,3.08165,3.08183,3.07806,3.08183,15250000.0
2009-07-15 02:55:00,3.07902,3.08313,3.07703,3.08296,7500000.0
2009-07-15 02:56:00,3.07954,3.08128,3.07567,3.07907,7250000.0
2009-07-15 02:57:00,3.08203,3.08203,3.07611,3.07842,8500000.0
2009-07-15 02:58:00,3.07864,3.08037,3.07777,3.07987,5500000.0
2009-07-15 02:59:00,3.0801,3.0813,3.07792,3.07792,5500000.0
2009-07-15 03:00:00,3.07919,3.08177,3.07571,3.07986,10000000.0
2009-07-15 03:01:00,3.07825,3.08172,3.07584,3.08172,7750000.0
2009-07-15 03:02:00,3.07825,3.08139,3.07815,3.07815,8250000.0
2009-07-15 03:03:00,3.08016,3.08164,3.07584,3.07584,8750000.0
2009-07-15 03:04:00,3.07798,3.08305,3.07794,3.0799,6250000.0
2009-07-15 03:05:00,3.07626,3.08271,3.07626,3.08067,8380000.0
2009-07-15 03:06:00,3.07808,3.0822,3.07559,3.0807,7500000.0
2009-07-15 03:07:00,3.0828,3.08335,3.08069,3.08114,9500000.0
2009-07-15 03:08:00,3.08108,3.08329,3.08061,3.08329,11000000.0
2009-07-15 03:09:00,3.08099,3.08334,3.08099,3.08334,8380000.0
2009-07-15 03:10:00,3.08145,3.08347,3.08069,3.08347,8130000.0
2009-07-15 03:11:00,3.07895,3.08224,3.07718,3.08224,8250000.0
2009-07-15 03:12:00,3.08096,3.08286,3.07923,3.08202,7250000.0
2009-07-15 03:13:00,3.0791,3.08214,3.07693,3.08131,5880000.0
2009-07-15 03:14:00,3.08006,3.08401,3.0799,3.08156,5630000.0
2009-07-15 03:15:00,3.08054,3.08295,3.07852,3.08295,6760000.0
2009-07-15 03:16:00,3.08154,3.08157,3.07876,3.08116,11000000.0
2009-07-15 03:17:00,3.08058,3.08303,3.07643,3.08247,8130000.0
2009-07-15 03:18:00,3.0797,3.08257,3.0797,3.08257,3750000.0
2009-07-15 03:19:00,3.08131,3.08305,3.07917,3.08246,6630000.0
2009-07-15 03:20:00,3.08074,3.08384,3.07895,3.08048,10250000.0
2009-07-15 03:21:00,3.08048,3.08336,3.07727,3.08315,11000000.0
2009-07-15 03:22:00,3.08147,3.0826,3.07804,3.0826,5250000.0
2009-07-15 03:23:00,3.08141,3.08162,3.07985,3.08022,5880000.0
2009-07-15 03:24:00,3.08055,3.08367,3.08055,3.08352,7000000.0
2009-07-15 03:25:00,3.08037,3.08258,3.07861,3.08151,7750000.0
2009-07-15 03:26:00,3.08425,3.08425,3.08006,3.08081,5500000.0
2009-07-15 03:27:00,3.07637,3.08373,3.07637,3.08336,6250000.0
2009-07-15 03:28:00,3.07837,3.08206,3.07837,3.07948,9250000.0
2009-07-15 03:29:00,3.07953,3.08306,3.07853,3.08306,11000000.0
2009-07-15 03:30:00,3.08036,3.08324,3.07858,3.0827,8000000.0
2009-07-15 03:31:00,3.07973,3.08374,3.07705,3.08092,8500000.0
2009-07-15 03:32:00,3.08249,3.08249,3.07841,3.08188,9000000.0
2009-07-15 03:33:00,3.08143,3.08252,3.07821,3.08215,8250000.0
2009-07-15 03:34:00,3.07569,3.08159,3.07569,3.07998,7000000.0
2009-07-15 03:35:00,3.07891,3.08306,3.07891,3.08052,6000000.0
2009-07-15 03:36:00,3.07969,3.08174,3.07692,3.07692,9260000.0
2009-07-15 03:37:00,3.08079,3.08119,3.07641,3.08093,9630000.0
2009-07-15 03:38:00,3.08282,3.08282,3.07688,3.07688,6880000.0
2009-07-15 03:39:00,3.0795,3.08193,3.0779,3.07973,11500000.0
2009-07-15 03:40:00,3.07935,3.08152,3.07723,3.08152,7000000.0
2009-07-15 03:41:00,3.08022,3.08127,3.07882,3.08021,10000000.0
2009-07-15 03:42:00,3.08324,3.08324,3.08065,3.08254,12250000.0
2009-07-15 03:43:00,3.07694,3.08269,3.07694,3.08219,7500000.0
2009-07-15 03:44:00,3.07829,3.08267,3.07829,3.08267,7000000.0
2009-07-15 03:45:00,3.08248,3.08248,3.07939,3.07939,16250000.0
2009-07-15 03:46:00,3.0798,3.08218,3.07927,3.08042,8500000.0
2009-07-15 03:47:00,3.07978,3.08159,3.0796,3.08159,6500000.0
2009-07-15 03:48:00,3.08143,3.08237,3.07672,3.07933,11000000.0
2009-07-15 03:49:00,3.07946,3.07951,3.07731,3.07875,7000000.0
2009-07-15 03:50:00,3.07952,3.08169,3.07881,3.07971,9500000.0
2009-07-15 03:51:00,3.079,3.08314,3.07889,3.08186,6750000.0
2009-07-15 03:52:00,3.0799,3.08182,3.07668,3.07948,7750000.0
2009-07-15 03:53:00,3.07933,3.08221,3.07891,3.07981,10000000.0
2009-07-15 03:54:00,3.07733,3.08133,3.07469,3.08133,10750000.0
2009-07-15 03:55:00,3.07819,3.08185,3.07651,3.07958,10250000.0
2009-07-15 03:56:00,3.0791,3.08075,3.07854,3.08036,6000000.0
2009-07-15 03:57:00,3.08155,3.08155,3.07751,3.08139,7750000.0
2009-07-15 03:58:00,3.0776,3.08236,3.0776,3.08184,7500000.0
2009-07-15 03:59:00,3.07553,3.08002,3.07553,3.07567,11500000.0
2009-07-15 04:00:00,3.07838,3.08267,3.07838,3.0821,10380000.0
2009-07-15 04:01:00,3.07871,3.08096,3.07757,3.07832,11500000.0
2009-07-15 04:02:00,3.08049,3.08169,3.07647,3.08169,10000000.0
2009-07-15 04:03:00,3.07875,3.08159,3.07609,3.07734,8380000.0
2009-07-15 04:04:00,3.08178,3.08178,3.07748,3.08109,6500000.0
2009-07-15 04:05:00,3.08144,3.08157,3.07793,3.07793,6630000.0
2009-07-15 04:06:00,3.08201,3.08236,3.07867,3.07878,5630000.0
2009-07-15 04:07:00,3.08204,3.08204,3.0746,3.07945,6000000.0
2009-07-15 04:08:00,3.07886,3.0829,3.07886,3.07965,12750000.0
2009-07-15 04:09:00,3.0788,3.08218,3.07849,3.07983,9630000.0
2009-07-15 04:10:00,3.08051,3.08196,3.07735,3.08134,10750000.0
2009-07-15 04:11:00,3.07906,3.08055,3.07519,3.07899,8510000.0
2009-07-15 04:12:00,3.08078,3.08325,3.07984,3.0808,5750000.0
2009-07-15 04:13:00,3.08262,3.08262,3.07715,3.07911,9750000.0
2009-07-15 04:14:00,3.08069,3.08108,3.07614,3.07885,13000000.0
2009-07-15 04:15:00,3.08251,3.08251,3.07494,3.07494,6250000.0
2009-07-15 04:16:00,3.08107,3.08133,3.07855,3.07855,5500000.0
2009-07-15 04:17:00,3.08166,3.08267,3.0798,3.08185,8000000.0
2009-07-15 04:18:00,3.07906,3.08254,3.07835,3.08254,15130000.0
2009-07-15 04:19:00,3.08285,3.08285,3.07613,3.08094,11250000.0
2009-07-15 04:20:00,3.07921,3.08184,3.07592,3.08184,7000000.0
2009-07-15 04:21:00,3.07929,3.08242,3.07863,3.08242,8250000.0
2009-07-15 04:22:00,3.08041,3.08318,3.07812,3.079,10010000.0
2009-07-15 04:23:00,3.07887,3.08188,3.07687,3.07916,7380000.0
2009-07-15 04:24:00,3.08185,3.08412,3.07948,3.08047,7500000.0
2009-07-15 04:25:00,3.07929,3.08197,3.0768,3.0768,7750000.0
2009-07-15 04:26:00,3.08195,3.08195,3.07812,3.07967,8500000.0
2009-07-15 04:27:00,3.07918,3.08219,3.07769,3.0817,11250000.0
2009-07-15 04:28:00,3.08195,3.08195,3.07873,3.08129,10250000.0
2009-07-15 04:29:00,3.07974,3.08178,3.07654,3.0787,7750000.0
2009-07-15 04:30:00,3.08201,3.08329,3.07856,3.08329,11000000.0
2009-07-15 04:31:00,3.08068,3.08272,3.07842,3.0802,12500000.0
2009-07-15 04:32:00,3.08072,3.0815,3.07733,3.0794,7750000.0
2009-07-15 04:33:00,3.0828,3.0828,3.0778,3.07806,7750000.0
2009-07-15 04:34:00,3.08012,3.08296,3.078,3.08103,8000000.0
2009-07-15 04:35:00,3.08059,3.0827,3.0794,3.0794,8380000.0
2009-07-15 04:36:00,3.08009,3.08266,3.0796,3.08111,9000000.0
2009-07-15 04:37:00,3.08072,3.08354,3.07977,3.08339,6500000.0
2009-07-15 04:38:00,3.07955,3.08215,3.07463,3.08215,6250000.0
2009-07-15 04:39:00,3.07964,3.08246,3.07964,3.08072,6500000.0
2009-07-15 04:40:00,3.08056,3.08145,3.07507,3.07964,9750000.0
2009-07-15 04:41:00,3.07934,3.08286,3.07807,3.08053,9000000.0
2009-07-15 04:42:00,3.08084,3.08186,3.07863,3.08038,16750000.0
2009-07-15 04:43:00,3.08063,3.0817,3.07927,3.0794,7000000.0
2009-07-15 04:44:00,3.08183,3.08273,3.0771,3.08256,6750000.0
2009-07-15 04:45:00,3.07989,3.08211,3.0792,3.08211,5750000.0
2009-07-15 04:46:00,3.08067,3.08289,3.08011,3.08011,13250000.0
2009-07-15 04:47:00,3.08064,3.08408,3.07888,3.07888,8760000.0
2009-07-15 04:48:00,3.08188,3.08279,3.07959,3.08279,11250000.0
2009-07-15 04:49:00,3.08027,3.08222,3.07857,3.07978,12000000.0
2009-07-15 04:50:00,3.08239,3.08239,3.0773,3.08043,8250000.0
2009-07-15 04:51:00,3.08025,3.08336,3.07913,3.08323,8250000.0
2009-07-15 04:52:00,3.08049,3.08191,3.07737,3.08065,8000000.0
2009-07-15 04:53:00,3.08231,3.08398,3.07851,3.08044,6500000.0
2009-07-15 04:54:00,3.07846,3.08314,3.07846,3.08291,4750000.0
2009-07-15 04:55:00,3.08287,3.08287,3.07788,3.08227,12000000.0
2009-07-15 04:56:00,3.07963,3.08308,3.07914,3.08308,9250000.0
2009-07-15 04:57:00,3.07721,3.07996,3.07498,3.07954,9500000.0
2009-07-15 04:58:00,3.08063,3.08302,3.07789,3.08215,15750000.0
2009-07-15 04:59:00,3.07648,3.0821,3.07648,3.07965,11380000.0
2009-07-15 05:00:00,3.07893,3.08216,3.0778,3.08216,11130000.0
2009-07-15 05:01:00,3.07918,3.08277,3.07693,3.07785,12750000.0
2009-07-15 05:02:00,3.07983,3.0819,3.07754,3.0778,11760000.0
2009-07-15 05:03:00,3.0807,3.08228,3.07916,3.07925,6130000.0
2009-07-15 05:04:00,3.07693,3.08036,3.07693,3.07945,7880000.0
2009-07-15 05:05:00,3.08196,3.08196,3.07734,3.08039,9130000.0
2009-07-15 05:06:00,3.08143,3.0835,3.07949,3.0835,8750000.0
2009-07-15 05:07:00,3.08018,3.08146,3.07778,3.07778,14250000.0
2009-07-15 05:08:00,3.07794,3.08138,3.07788,3.08006,6010000.0
2009-07-15 05:09:00,3.07833,3.08089,3.07676,3.07877,8750000.0
2009-07-15 05:10:00,3.08134,3.08265,3.07678,3.07861,6130000.0
2009-07-15 05:11:00,3.0797,3.08176,3.07589,3.08174,8750000.0
2009-07-15 05:12:00,3.07894,3.08207,3.07736,3.08069,7750000.0
2009-07-15 05:13:00,3.08283,3.08283,3.07518,3.07857,12250000.0
2009-07-15 05:14:00,3.07882,3.08109,3.07833,3.07909,9750000.0
2009-07-15 05:15:00,3.08194,3.08194,3.07697,3.07697,8500000.0
2009-07-15 05:16:00,3.0786,3.08146,3.0774,3.0774,10250000.0
2009-07-15 05:17:00,3.07717,3.08112,3.07294,3.08112,7750000.0
2009-07-15 05:18:00,3.08196,3.0821,3.07739,3.07797,10250000.0
2009-07-15 05:19:00,3.07894,3.08265,3.07719,3.08021,9130000.0
2009-07-15 05:20:00,3.07884,3.08162,3.07712,3.08162,10250000.0
2009-07-15 05:21:00,3.07788,3.0816,3.07606,3.08132,10510000.0
2009-07-15 05:22:00,3.08213,3.08213,3.07737,3.07737,9500000.0
2009-07-15 05:23:00,3.08,3.08253,3.07817,3.07817,12250000.0
2009-07-15 05:24:00,3.07768,3.08112,3.07557,3.08112,10250000.0
2009-07-15 05:25:00,3.07785,3.08223,3.07756,3.08145,9000000.0
2009-07-15 05:26:00,3.07893,3.08037,3.07545,3.0803,12500000.0
2009-07-15 05:27:00,3.08243,3.08243,3.07452,3.08104,6250000.0
2009-07-15 05:28:00,3.08161,3.08222,3.07833,3.07833,9250000.0
2009-07-15 05:30:00,3.07678,3.08219,3.07678,3.0815,15500000.0
2009-07-15 05:31:00,3.07852,3.08123,3.07705,3.07809,12250000.0
2009-07-15 05:32:00,3.07753,3.08085,3.07607,3.08085,5500000.0
2009-07-15 05:33:00,3.07902,3.08222,3.07826,3.08134,11500000.0
2009-07-15 05:34:00,3.07737,3.08161,3.07565,3.08161,9250000.0
2009-07-15 05:35:00,3.07869,3.08226,3.07553,3.07553,10880000.0
2009-07-15 05:36:00,3.0786,3.08142,3.07683,3.08142,11000000.0
2009-07-15 05:37:00,3.07777,3.08098,3.07733,3.07782,6500000.0
2009-07-15 05:38:00,3.07946,3.08165,3.07793,3.08165,9380000.0
2009-07-15 05:39:00,3.07769,3.0807,3.07486,3.0807,10750000.0
2009-07-15 05:40:00,3.07725,3.08127,3.07632,3.08085,10000000.0
2009-07-15 05:41:00,3.07807,3.08131,3.07602,3.0796,7000000.0
2009-07-15 05:42:00,3.07867,3.08124,3.07833,3.07952,8380000.0
2009-07-15 05:43:00,3.07839,3.08071,3.07363,3.08071,12500000.0
2009-07-15 05:44:00,3.07846,3.08136,3.07433,3.08136,10000000.0
2009-07-15 05:45:00,3.07952,3.08302,3.07952,3.08199,10010000.0
2009-07-15 05:46:00,3.0774,3.0812,3.07606,3.0812,26000000.0
2009-07-15 05:47:00,3.0751,3.08233,3.0751,3.08117,17750000.0
2009-07-15 05:48:00,3.07865,3.0818,3.07596,3.08066,16250000.0
2009-07-15 05:49:00,3.07745,3.08111,3.07667,3.07667,19750000.0
2009-07-15 05:50:00,3.07651,3.08232,3.07609,3.08232,8880000.0
2009-07-15 05:51:00,3.08035,3.0826,3.07618,3.07838,18130000.0
2009-07-15 05:52:00,3.07802,3.08125,3.07768,3.08096,10500000.0
2009-07-15 05:53:00,3.07885,3.08153,3.07573,3.08153,12500000.0
2009-07-15 05:54:00,3.07646,3.08122,3.07613,3.07788,7500000.0
2009-07-15 05:55:00,3.08104,3.08159,3.07701,3.07902,15250000.0
2009-07-15 05:56:00,3.07833,3.08135,3.07472,3.08135,9750000.0
2009-07-15 05:57:00,3.07828,3.08067,3.07662,3.07851,14500000.0
2009-07-15 05:58:00,3.07681,3.0814,3.07681,3.0814,15750000.0
2009-07-15 05:59:00,3.07892,3.0819,3.07384,3.0819,16380000.0
2009-07-15 06:00:00,3.07557,3.08094,3.07557,3.07763,10500000.0
2009-07-15 06:01:00,3.07817,3.08156,3.07817,3.08109,10750000.0
2009-07-15 06:02:00,3.07998,3.08143,3.07662,3.07662,8000000.0
2009-07-15 06:03:00,3.07515,3.08174,3.07515,3.08174,5500000.0
2009-07-15 06:04:00,3.07844,3.08218,3.07756,3.08164,10630000.0
2009-07-15 06:05:00,3.07823,3.08026,3.07817,3.07916,6880000.0
2009-07-15 06:06:00,3.07656,3.08112,3.07656,3.0783,6250000.0
2009-07-15 06:07:00,3.07807,3.08081,3.07807,3.07975,10750000.0
2009-07-15 06:08:00,3.08033,3.08144,3.07497,3.07497,5500000.0
2009-07-15 06:09:00,3.07874,3.08173,3.07509,3.07789,6500000.0
2009-07-15 06:10:00,3.07664,3.08029,3.07664,3.08028,5500000.0
2009-07-15 06:11:00,3.07652,3.08163,3.07577,3.08163,10500000.0
2009-07-15 06:12:00,3.07907,3.08061,3.07727,3.08061,7750000.0
2009-07-15 06:13:00,3.07573,3.08069,3.07573,3.08053,5250000.0
2009-07-15 06:14:00,3.07855,3.081,3.07855,3.081,8750000.0
2009-07-15 06:15:00,3.07984,3.08112,3.07435,3.08112,5500000.0
2009-07-15 06:16:00,3.07619,3.08139,3.0759,3.07786,9750000.0
2009-07-15 06:17:00,3.07793,3.08104,3.07772,3.08104,9380000.0
2009-07-15 06:18:00,3.07414,3.08126,3.07414,3.08126,9380000.0
2009-07-15 06:19:00,3.07829,3.08101,3.07443,3.08101,10500000.0
2009-07-15 06:20:00,3.07822,3.08124,3.07692,3.07829,10750000.0
2009-07-15 06:21:00,3.07615,3.08024,3.07615,3.07921,10250000.0
2009-07-15 06:22:00,3.07898,3.07982,3.07491,3.07751,5500000.0
2009-07-15 06:23:00,3.07886,3.08072,3.07775,3.07911,10750000.0
2009-07-15 06:24:00,3.07867,3.0808,3.07328,3.07328,9250000.0
2009-07-15 06:25:00,3.07981,3.08151,3.07764,3.08122,5500000.0
2009-07-15 06:26:00,3.07986,3.08195,3.07761,3.07808,5500000.0
2009-07-15 06:27:00,3.07925,3.08058,3.07526,3.07526,7500000.0
2009-07-15 06:28:00,3.07853,3.08149,3.07686,3.08149,10750000.0
2009-07-15 06:29:00,3.0777,3.07978,3.07254,3.0789,7750000.0
2009-07-15 06:30:00,3.07806,3.08149,3.07625,3.07946,6250000.0
2009-07-15 06:31:00,3.07771,3.0809,3.07637,3.07761,6380000.0
2009-07-15 06:32:00,3.07637,3.08085,3.07637,3.07695,5750000.0
2009-07-15 06:33:00,3.08176,3.08192,3.07717,3.07851,10760000.0
2009-07-15 06:34:00,3.08105,3.0817,3.07617,3.08152,9750000.0
2009-07-15 06:35:00,3.07988,3.08102,3.0774,3.07799,8500000.0
2009-07-15 06:36:00,3.08088,3.08098,3.07948,3.08022,5500000.0
2009-07-15 06:37:00,3.07884,3.08165,3.07616,3.08165,8250000.0
2009-07-15 06:38:00,3.0772,3.08228,3.0772,3.08088,8500000.0
2009-07-15 06:39:00,3.0793,3.08113,3.07665,3.078,9250000.0
2009-07-15 06:40:00,3.08053,3.08202,3.07927,3.08202,9000000.0
2009-07-15 06:41:00,3.0785,3.08157,3.0764,3.08157,9000000.0
2009-07-15 06:42:00,3.08056,3.0811,3.07681,3.07935,9380000.0
2009-07-15 06:43:00,3.07905,3.08186,3.07606,3.07884,8500000.0
2009-07-15 06:44:00,3.07874,3.08188,3.0756,3.08149,11500000.0
2009-07-15 06:45:00,3.07932,3.08078,3.07409,3.07409,8130000.0
2009-07-15 06:46:00,3.07818,3.08051,3.07657,3.07728,6630000.0
2009-07-15 06:47:00,3.081,3.08128,3.07928,3.08128,5750000.0
2009-07-15 06:48:00,3.0775,3.08098,3.07566,3.07948,5500000.0
2009-07-15 06:49:00,3.07641,3.08098,3.07641,3.0778,7000000.0
2009-07-15 06:50:00,3.07807,3.08217,3.07807,3.08,8500000.0
2009-07-15 06:51:00,3.07957,3.08151,3.07733,3.08151,13500000.0
2009-07-15 06:52:00,3.08078,3.08245,3.0788,3.07952,9750000.0
2009-07-15 06:53:00,3.07776,3.08089,3.07776,3.07995,5500000.0
2009-07-15 06:54:00,3.07877,3.08146,3.07863,3.07931,6500000.0
2009-07-15 06:55:00,3.07735,3.08233,3.07735,3.08233,8880000.0
2009-07-15 06:56:00,3.07804,3.08026,3.07781,3.07976,8000000.0
2009-07-15 06:57:00,3.07559,3.08087,3.07559,3.07571,11250000.0
2009-07-15 06:58:00,3.07886,3.08061,3.07629,3.08037,8750000.0
2009-07-15 06:59:00,3.07515,3.08077,3.07412,3.07773,12000000.0
2009-07-15 07:00:00,3.07897,3.08129,3.07741,3.08129,13250000.0
2009-07-15 07:01:00,3.07886,3.07922,3.06661,3.07624,10250000.0
2009-07-15 07:02:00,3.0738,3.07797,3.0646,3.06764,12500000.0
2009-07-15 07:03:00,3.06809,3.06863,3.06277,3.06277,6750000.0
2009-07-15 07:04:00,3.06572,3.06818,3.06287,3.06465,9750000.0
2009-07-15 07:05:00,3.06414,3.06784,3.06414,3.06777,14000000.0
2009-07-15 07:06:00,3.06645,3.06719,3.06434,3.06558,9000000.0
2009-07-15 07:07:00,3.06672,3.06795,3.06257,3.06498,19500000.0
2009-07-15 07:08:00,3.06423,3.06784,3.06178,3.06178,9250000.0
2009-07-15 07:09:00,3.06687,3.06884,3.06506,3.06679,20500000.0
2009-07-15 07:10:00,3.06425,3.06887,3.06425,3.06594,7750000.0
2009-07-15 07:11:00,3.06887,3.06887,3.06536,3.06816,7750000.0
2009-07-15 07:12:00,3.066,3.06849,3.06326,3.06584,8130000.0
2009-07-15 07:13:00,3.06621,3.06782,3.0644,3.06457,7500000.0
2009-07-15 07:14:00,3.06828,3.06965,3.06515,3.06568,5250000.0
2009-07-15 07:15:00,3.06602,3.06632,3.06145,3.06498,10000000.0
2009-07-15 07:16:00,3.06369,3.0637,3.06083,3.06363,11000000.0
2009-07-15 07:17:00,3.06066,3.06407,3.06066,3.06107,10250000.0
2009-07-15 07:18:00,3.06286,3.06548,3.06075,3.06103,19750000.0
2009-07-15 07:19:00,3.06323,3.06705,3.06199,3.06377,12750000.0
2009-07-15 07:20:00,3.06037,3.06418,3.06037,3.06418,10380000.0
2009-07-15 07:21:00,3.06459,3.06549,3.06176,3.06524,15250000.0
2009-07-15 07:22:00,3.06196,3.06543,3.0614,3.0645,9250000.0
2009-07-15 07:23:00,3.06318,3.06611,3.06318,3.06506,8750000.0
2009-07-15 07:24:00,3.06343,3.06506,3.06259,3.06299,7380000.0
2009-07-15 07:25:00,3.06445,3.06607,3.06357,3.06434,9250000.0
2009-07-15 07:26:00,3.05949,3.06532,3.05925,3.06343,13750000.0
2009-07-15 07:27:00,3.06342,3.06684,3.06327,3.06684,11750000.0
2009-07-15 07:28:00,3.06688,3.06746,3.06377,3.06746,7500000.0
2009-07-15 07:29:00,3.06376,3.06665,3.06217,3.06391,12250000.0
2009-07-15 07:30:00,3.06619,3.06619,3.06194,3.06347,12130000.0
2009-07-15 07:31:00,3.06624,3.06624,3.06299,3.06303,10500000.0
2009-07-15 07:32:00,3.06258,3.06503,3.05951,3.06297,6000000.0
2009-07-15 07:33:00,3.06277,3.06619,3.06135,3.0661,10250000.0
2009-07-15 07:34:00,3.06538,3.06587,3.06278,3.06532,11250000.0
2009-07-15 07:35:00,3.06099,3.06575,3.06099,3.06545,10500000.0
2009-07-15 07:36:00,3.06229,3.0661,3.06215,3.06405,9750000.0
2009-07-15 07:37:00,3.06356,3.06634,3.06356,3.06461,9500000.0
2009-07-15 07:38:00,3.06561,3.06618,3.06224,3.06606,12500000.0
2009-07-15 07:39:00,3.0629,3.06737,3.06227,3.0647,12000000.0
2009-07-15 07:40:00,3.06442,3.06531,3.05836,3.06302,9000000.0
2009-07-15 07:41:00,3.06491,3.06578,3.062,3.06537,7250000.0
2009-07-15 07:42:00,3.06097,3.06557,3.06062,3.06308,7880000.0
2009-07-15 07:43:00,3.06234,3.06302,3.05789,3.05832,9750000.0
2009-07-15 07:44:00,3.06025,3.06266,3.05989,3.05989,9000000.0
2009-07-15 07:45:00,3.06163,3.06236,3.05883,3.05977,10130000.0
2009-07-15 07:46:00,3.06049,3.06394,3.05823,3.0631,6250000.0
2009-07-15 07:47:00,3.0633,3.0633,3.0587,3.06306,6630000.0
2009-07-15 07:48:00,3.06144,3.06193,3.05744,3.06019,11250000.0
2009-07-15 07:49:00,3.06075,3.06297,3.06066,3.06286,11750000.0
2009-07-15 07:50:00,3.06403,3.06403,3.05958,3.06244,13880000.0
2009-07-15 07:51:00,3.06179,3.06322,3.05958,3.06037,10250000.0
2009-07-15 07:52:00,3.06324,3.06376,3.06046,3.0611,15750000.0
2009-07-15 07:53:00,3.06106,3.06294,3.05872,3.05952,7750000.0
2009-07-15 07:54:00,3.06266,3.06407,3.05956,3.05956,11630000.0
2009-07-15 07:55:00,3.06111,3.06321,3.06111,3.06321,5500000.0
2009-07-15 07:56:00,3.06327,3.06398,3.0602,3.06389,7750000.0
2009-07-15 07:57:00,3.06217,3.06407,3.06108,3.06341,10130000.0
2009-07-15 07:58:00,3.06401,3.06409,3.06061,3.06061,10000000.0
2009-07-15 07:59:00,3.06254,3.0646,3.06192,3.0646,11130000.0
2009-07-15 08:00:00,3.06342,3.06342,3.06117,3.06144,7000000.0
2009-07-15 08:01:00,3.05944,3.06362,3.05917,3.06003,10130000.0
2009-07-15 08:02:00,3.05755,3.06378,3.0575,3.06342,19500000.0
2009-07-15 08:03:00,3.05952,3.06292,3.05783,3.05871,9000000.0
2009-07-15 08:04:00,3.06071,3.06191,3.05907,3.05918,18500000.0
2009-07-15 08:05:00,3.06284,3.06284,3.05623,3.05623,9000000.0
2009-07-15 08:06:00,3.0572,3.0595,3.05015,3.05285,8130000.0
2009-07-15 08:07:00,3.0536,3.05786,3.05313,3.05679,9750000.0
2009-07-15 08:08:00,3.05069,3.05815,3.05069,3.05301,6750000.0
2009-07-15 08:09:00,3.05167,3.05632,3.04762,3.05482,8750000.0
2009-07-15 08:10:00,3.05197,3.05509,3.04944,3.04944,8000000.0
2009-07-15 08:11:00,3.04978,3.05272,3.04808,3.04808,11500000.0
2009-07-15 08:12:00,3.05112,3.05383,3.05013,3.05042,8000000.0
2009-07-15 08:13:00,3.05367,3.05556,3.05247,3.05378,8380000.0
2009-07-15 08:14:00,3.05651,3.05651,3.04926,3.05023,13010000.0
2009-07-15 08:15:00,3.05412,3.05412,3.04842,3.0515,11510000.0
2009-07-15 08:16:00,3.04878,3.05161,3.04878,3.04941,8880000.0
2009-07-15 08:17:00,3.04944,3.05065,3.04695,3.05065,9250000.0
2009-07-15 08:18:00,3.04162,3.04909,3.04162,3.04552,8250000.0
2009-07-15 08:19:00,3.04575,3.04759,3.04421,3.04731,7250000.0
2009-07-15 08:20:00,3.04498,3.04756,3.04201,3.04316,5750000.0
2009-07-15 08:21:00,3.04594,3.04754,3.04346,3.0441,9250000.0
2009-07-15 08:22:00,3.04409,3.04731,3.04295,3.04731,9760000.0
2009-07-15 08:23:00,3.04401,3.04549,3.04304,3.04503,5500000.0
2009-07-15 08:24:00,3.04612,3.04637,3.04182,3.04402,10750000.0
2009-07-15 08:25:00,3.04747,3.04766,3.04452,3.04707,13500000.0
2009-07-15 08:26:00,3.04692,3.04901,3.04377,3.04815,7750000.0
2009-07-15 08:27:00,3.04947,3.05062,3.04774,3.04946,7500000.0
2009-07-15 08:28:00,3.05134,3.05134,3.04762,3.04877,12500000.0
2009-07-15 08:29:00,3.05229,3.05229,3.04626,3.04777,7750000.0
2009-07-15 08:30:00,3.05091,3.05115,3.04606,3.04853,12750000.0
2009-07-15 08:31:00,3.04943,3.05135,3.04696,3.04793,6250000.0
2009-07-15 08:32:00,3.04966,3.05077,3.04568,3.04568,5750000.0
2009-07-15 08:33:00,3.05115,3.0521,3.04849,3.04849,7750000.0
2009-07-15 08:34:00,3.05006,3.0523,3.04731,3.05061,6000000.0
2009-07-15 08:35:00,3.05301,3.05437,3.05129,3.05139,6000000.0
2009-07-15 08:36:00,3.05525,3.05865,3.05331,3.05829,15500000.0
2009-07-15 08:37:00,3.05539,3.05861,3.05497,3.05851,8500000.0
2009-07-15 08:38:00,3.05727,3.05866,3.05193,3.05799,11500000.0
2009-07-15 08:39:00,3.05849,3.05945,3.05396,3.0565,10630000.0
2009-07-15 08:40:00,3.05408,3.06011,3.05408,3.06011,8500000.0
2009-07-15 08:41:00,3.05102,3.05888,3.05102,3.0516,15250000.0
2009-07-15 08:42:00,3.05539,3.0576,3.05537,3.05554,8750000.0
2009-07-15 08:43:00,3.05633,3.05682,3.05301,3.05479,16500000.0
2009-07-15 08:44:00,3.05237,3.05654,3.04896,3.05115,10250000.0
2009-07-15 08:45:00,3.05387,3.05562,3.04632,3.04632,8130000.0
2009-07-15 08:46:00,3.04953,3.05295,3.04845,3.05051,7750000.0
2009-07-15 08:47:00,3.04768,3.0508,3.0464,3.04707,6750000.0
2009-07-15 08:48:00,3.04517,3.04925,3.04359,3.04908,16250000.0
2009-07-15 08:49:00,3.04456,3.04559,3.03927,3.0398,5250000.0
2009-07-15 08:50:00,3.03658,3.04513,3.03625,3.04378,5880000.0
2009-07-15 08:51:00,3.03742,3.04197,3.03709,3.03761,10130000.0
2009-07-15 08:52:00,3.03805,3.04199,3.03632,3.04019,12250000.0
2009-07-15 08:53:00,3.04163,3.04382,3.03847,3.03847,15260000.0
2009-07-15 08:54:00,3.04364,3.04412,3.038,3.04412,7380000.0
2009-07-15 08:55:00,3.04076,3.04221,3.03914,3.03981,5250000.0
2009-07-15 08:56:00,3.0393,3.0416,3.03849,3.03849,9000000.0
2009-07-15 08:57:00,3.04048,3.04378,3.03777,3.04378,18000000.0
2009-07-15 08:58:00,3.04265,3.04582,3.04155,3.04582,8000000.0
2009-07-15 08:59:00,3.04376,3.04625,3.0401,3.04456,12000000.0
2009-07-15 09:00:00,3.04424,3.04761,3.04399,3.04542,8000000.0
2009-07-15 09:01:00,3.04647,3.04962,3.04268,3.04524,10750000.0
2009-07-15 09:02:00,3.04968,3.05148,3.04476,3.04889,10500000.0
2009-07-15 09:03:00,3.04634,3.05041,3.04401,3.04901,11000000.0
2009-07-15 09:04:00,3.04947,3.05017,3.04473,3.04761,12130000.0
2009-07-15 09:05:00,3.04626,3.05151,3.04626,3.05151,15000000.0
2009-07-15 09:06:00,3.0497,3.05124,3.04695,3.05122,14250000.0
2009-07-15 09:07:00,3.04947,3.05152,3.04796,3.05152,5500000.0
2009-07-15 09:08:00,3.04621,3.05224,3.04621,3.05224,10750000.0
2009-07-15 09:09:00,3.04959,3.05326,3.04804,3.05087,7000000.0
2009-07-15 09:10:00,3.05338,3.05377,3.05061,3.05206,6500000.0
2009-07-15 09:11:00,3.04932,3.0527,3.04899,3.0493,11130000.0
2009-07-15 09:12:00,3.05396,3.05396,3.04578,3.05204,9630000.0
2009-07-15 09:13:00,3.05219,3.05219,3.04523,3.0518,14880000.0
2009-07-15 09:14:00,3.04954,3.05358,3.04855,3.05078,9500000.0
2009-07-15 09:15:00,3.05329,3.05428,3.04816,3.05079,13880000.0
2009-07-15 09:16:00,3.05255,3.0534,3.04681,3.05323,11250000.0
2009-07-15 09:17:00,3.05436,3.05436,3.05113,3.05327,8380000.0
2009-07-15 09:18:00,3.05012,3.05438,3.04959,3.05438,6750000.0
2009-07-15 09:19:00,3.05403,3.05477,3.0495,3.05423,5500000.0
2009-07-15 09:20:00,3.05591,3.05657,3.05016,3.05221,8250000.0
2009-07-15 09:21:00,3.0562,3.05686,3.05216,3.05396,10880000.0
2009-07-15 09:22:00,3.05245,3.05602,3.0486,3.05602,12000000.0
2009-07-15 09:23:00,3.05808,3.05808,3.0528,3.05755,8750000.0
2009-07-15 09:24:00,3.05544,3.05758,3.05237,3.05425,5130000.0
2009-07-15 09:25:00,3.05498,3.05922,3.0548,3.05822,13500000.0
2009-07-15 09:26:00,3.05674,3.0584,3.05576,3.05687,9250000.0
2009-07-15 09:27:00,3.05863,3.05863,3.05345,3.05782,10500000.0
2009-07-15 09:28:00,3.05823,3.05857,3.05523,3.05857,8500000.0
2009-07-15 09:29:00,3.05762,3.05896,3.05275,3.05891,15000000.0
2009-07-15 09:30:00,3.05899,3.05907,3.05492,3.05651,7750000.0
2009-07-15 09:31:00,3.05629,3.05877,3.05322,3.05877,9130000.0
2009-07-15 09:32:00,3.05948,3.05948,3.05346,3.05796,6250000.0
2009-07-15 09:33:00,3.0581,3.06033,3.05394,3.05842,5250000.0
2009-07-15 09:34:00,3.0605,3.06073,3.05736,3.05743,6250000.0
2009-07-15 09:35:00,3.06029,3.06029,3.05377,3.05587,13000000.0
2009-07-15 09:36:00,3.0581,3.05953,3.05556,3.05891,7250000.0
2009-07-15 09:37:00,3.05862,3.0591,3.05476,3.05657,8380000.0
2009-07-15 09:38:00,3.05977,3.05977,3.05447,3.05948,7750000.0
2009-07-15 09:39:00,3.05681,3.0583,3.05417,3.05417,10750000.0
2009-07-15 09:40:00,3.0574,3.05871,3.05291,3.05871,6250000.0
2009-07-15 09:41:00,3.05478,3.05956,3.05478,3.05713,15000000.0
2009-07-15 09:42:00,3.05437,3.06037,3.05329,3.0562,18880000.0
2009-07-15 09:43:00,3.05851,3.05851,3.05353,3.05644,13000000.0
2009-07-15 09:44:00,3.05791,3.0593,3.05494,3.05676,8130000.0
2009-07-15 09:45:00,3.05875,3.05883,3.05499,3.05883,13250000.0
2009-07-15 09:46:00,3.05817,3.05962,3.05712,3.05962,5500000.0
2009-07-15 09:47:00,3.05641,3.05904,3.05433,3.05713,6380000.0
2009-07-15 09:48:00,3.0589,3.06053,3.05494,3.05865,9000000.0
2009-07-15 09:49:00,3.05718,3.06076,3.05718,3.06025,5500000.0
2009-07-15 09:50:00,3.05624,3.05962,3.05592,3.05962,8750000.0
2009-07-15 09:51:00,3.05864,3.0604,3.05477,3.05579,8500000.0
2009-07-15 09:52:00,3.05975,3.05986,3.05387,3.05886,11000000.0
2009-07-15 09:53:00,3.0583,3.0583,3.05488,3.05753,11000000.0
2009-07-15 09:54:00,3.0553,3.05869,3.05308,3.05816,10630000.0
2009-07-15 09:55:00,3.05373,3.05764,3.05314,3.05764,5250000.0
2009-07-15 09:56:00,3.05468,3.05655,3.05271,3.05271,5750000.0
2009-07-15 09:57:00,3.0518,3.05618,3.0504,3.05577,14000000.0
2009-07-15 09:58:00,3.05332,3.05623,3.04862,3.05119,9750000.0
2009-07-15 09:59:00,3.05428,3.05673,3.05115,3.05521,11000000.0
2009-07-15 10:00:00,3.05538,3.05544,3.04997,3.0519,5750000.0
2009-07-15 10:01:00,3.04993,3.05432,3.04856,3.05432,6880000.0
2009-07-15 10:02:00,3.05066,3.05458,3.049,3.05159,8000000.0
2009-07-15 10:03:00,3.05553,3.05553,3.05164,3.0546,14380000.0
2009-07-15 10:04:00,3.05168,3.05562,3.05168,3.05562,6000000.0
2009-07-15 10:05:00,3.05559,3.05668,3.05468,3.05654,8750000.0
2009-07-15 10:06:00,3.05604,3.05864,3.05471,3.05836,9750000.0
2009-07-15 10:07:00,3.05543,3.05857,3.05475,3.05857,7000000.0
2009-07-15 10:08:00,3.05654,3.05847,3.05613,3.05632,9250000.0
2009-07-15 10:09:00,3.05529,3.05774,3.05529,3.05713,11000000.0
2009-07-15 10:10:00,3.05771,3.05771,3.05309,3.05458,13880000.0
2009-07-15 10:11:00,3.05528,3.05742,3.05115,3.0563,6000000.0
2009-07-15 10:12:00,3.05363,3.05578,3.04972,3.0551,6000000.0
2009-07-15 10:13:00,3.05335,3.05655,3.0524,3.05655,14750000.0
2009-07-15 10:14:00,3.05293,3.05648,3.05253,3.05633,8750000.0
2009-07-15 10:15:00,3.05447,3.05553,3.05187,3.05438,8250000.0
2009-07-15 10:16:00,3.05522,3.05572,3.05234,3.05568,5630000.0
2009-07-15 10:17:00,3.05565,3.05702,3.05269,3.05561,8750000.0
2009-07-15 10:18:00,3.05718,3.05726,3.05426,3.05679,10500000.0
2009-07-15 10:19:00,3.05412,3.05735,3.05385,3.05735,7500000.0
2009-07-15 10:20:00,3.0567,3.05799,3.05539,3.05706,7630000.0
2009-07-15 10:21:00,3.05764,3.05786,3.05376,3.05401,11250000.0
2009-07-15 10:22:00,3.05756,3.05756,3.05263,3.05368,10000000.0
2009-07-15 10:23:00,3.0523,3.05352,3.04887,3.05192,6880000.0
2009-07-15 10:24:00,3.05252,3.05337,3.05023,3.05023,6000000.0
2009-07-15 10:25:00,3.04983,3.05453,3.0491,3.05453,7130000.0
2009-07-15 10:26:00,3.05238,3.05412,3.04927,3.05029,17000000.0
2009-07-15 10:27:00,3.04955,3.05395,3.04814,3.05014,7500000.0
2009-07-15 10:28:00,3.05197,3.05228,3.04789,3.05154,5250000.0
2009-07-15 10:29:00,3.05115,3.05231,3.04844,3.05012,8880000.0
2009-07-15 10:30:00,3.05104,3.05203,3.04871,3.05203,6250000.0
2009-07-15 10:31:00,3.05128,3.05158,3.04763,3.04921,6750000.0
2009-07-15 10:32:00,3.04783,3.0522,3.04426,3.04975,9250000.0
2009-07-15 10:33:00,3.05048,3.05048,3.04603,3.04603,6630000.0
2009-07-15 10:34:00,3.0511,3.0511,3.04735,3.05046,10500000.0
2009-07-15 10:35:00,3.05059,3.05121,3.04763,3.05113,6750000.0
2009-07-15 10:36:00,3.04896,3.05032,3.04515,3.05,8750000.0
2009-07-15 10:37:00,3.05189,3.05189,3.04878,3.05109,6750000.0
2009-07-15 10:38:00,3.04957,3.0506,3.04707,3.05042,8500000.0
2009-07-15 10:39:00,3.05097,3.05151,3.04869,3.05151,10500000.0
2009-07-15 10:40:00,3.04957,3.05043,3.04765,3.04919,11500000.0
2009-07-15 10:41:00,3.05033,3.05033,3.04673,3.04702,11250000.0
2009-07-15 10:42:00,3.05025,3.05077,3.04689,3.0475,8630000.0
2009-07-15 10:43:00,3.04963,3.04975,3.04782,3.04782,10250000.0
2009-07-15 10:44:00,3.04667,3.05078,3.04667,3.04994,13250000.0
2009-07-15 10:45:00,3.04577,3.05077,3.04577,3.05077,6250000.0
2009-07-15 10:46:00,3.04899,3.05068,3.04679,3.04928,12250000.0
2009-07-15 10:47:00,3.05085,3.05259,3.04889,3.05156,7500000.0
2009-07-15 10:48:00,3.04905,3.05121,3.04589,3.0506,7000000.0
2009-07-15 10:49:00,3.04726,3.05211,3.04726,3.04881,8750000.0
2009-07-15 10:50:00,3.05134,3.05154,3.04954,3.05144,6630000.0
2009-07-15 10:51:00,3.04927,3.05179,3.04862,3.04862,8250000.0
2009-07-15 10:52:00,3.04941,3.0519,3.04725,3.04874,15250000.0
2009-07-15 10:53:00,3.05091,3.05091,3.04604,3.04889,11130000.0
2009-07-15 10:54:00,3.04987,3.04992,3.04539,3.04727,7380000.0
2009-07-15 10:55:00,3.05061,3.05133,3.04783,3.05133,6500000.0
2009-07-15 10:56:00,3.05054,3.05245,3.0484,3.05245,11750000.0
2009-07-15 10:57:00,3.04776,3.0527,3.04776,3.0527,8250000.0
2009-07-15 10:58:00,3.05262,3.0532,3.04867,3.05213,9500000.0
2009-07-15 10:59:00,3.05243,3.05317,3.04718,3.05213,9500000.0
2009-07-15 11:00:00,3.05195,3.05603,3.04999,3.05364,11500000.0
2009-07-15 11:01:00,3.05413,3.05613,3.05175,3.05613,11000000.0
2009-07-15 11:02:00,3.05533,3.05599,3.05397,3.05416,8630000.0
2009-07-15 11:03:00,3.05439,3.05559,3.05366,3.05375,7000000.0
2009-07-15 11:04:00,3.05101,3.05503,3.05101,3.05282,6750000.0
2009-07-15 11:05:00,3.05235,3.05455,3.05008,3.05012,9000000.0
2009-07-15 11:06:00,3.05371,3.0552,3.05123,3.0552,10880000.0
2009-07-15 11:07:00,3.05436,3.05507,3.05126,3.05214,5500000.0
2009-07-15 11:08:00,3.057,3.05705,3.05178,3.05554,6500000.0
2009-07-15 11:09:00,3.05417,3.05711,3.05271,3.0571,8250000.0
2009-07-15 11:10:00,3.05724,3.0579,3.05461,3.05632,7750000.0
2009-07-15 11:11:00,3.05891,3.05919,3.05342,3.05855,12250000.0
2009-07-15 11:12:00,3.05837,3.05837,3.05317,3.05317,6380000.0
2009-07-15 11:13:00,3.05518,3.05739,3.05056,3.05056,9500000.0
2009-07-15 11:14:00,3.05673,3.05781,3.05125,3.05403,7000000.0
2009-07-15 11:15:00,3.05371,3.05679,3.05342,3.05626,7250000.0
2009-07-15 11:16:00,3.05537,3.05678,3.05458,3.05662,5500000.0
2009-07-15 11:17:00,3.05648,3.05683,3.05142,3.05322,7750000.0
2009-07-15 11:18:00,3.0538,3.05534,3.05166,3.05345,11380000.0
2009-07-15 11:19:00,3.05266,3.05632,3.04941,3.05632,7000000.0
2009-07-15 11:20:00,3.05576,3.05643,3.05289,3.05632,8880000.0
2009-07-15 11:21:00,3.05577,3.05662,3.05117,3.0543,9250000.0
2009-07-15 11:22:00,3.05628,3.05872,3.05484,3.05484,6250000.0
2009-07-15 11:23:00,3.05577,3.05836,3.05103,3.05715,15750000.0
2009-07-15 11:24:00,3.05214,3.0584,3.05214,3.05515,11250000.0
2009-07-15 11:25:00,3.05228,3.05696,3.05091,3.05563,11500000.0
2009-07-15 11:26:00,3.05373,3.05678,3.05164,3.05658,12380000.0
2009-07-15 11:27:00,3.05522,3.05648,3.05153,3.05607,7000000.0
2009-07-15 11:28:00,3.05292,3.05689,3.05121,3.05531,13000000.0
2009-07-15 11:29:00,3.05673,3.05868,3.05209,3.05868,6130000.0
2009-07-15 11:30:00,3.0573,3.0591,3.05566,3.0591,6250000.0
2009-07-15 11:31:00,3.05754,3.05944,3.05489,3.05866,8500000.0
2009-07-15 11:32:00,3.06035,3.06035,3.05492,3.05971,10380000.0
2009-07-15 11:33:00,3.05956,3.06098,3.05649,3.06066,9380000.0
2009-07-15 11:34:00,3.05966,3.06068,3.05743,3.06068,8500000.0
2009-07-15 11:35:00,3.0571,3.06038,3.05404,3.05751,9250000.0
2009-07-15 11:36:00,3.06061,3.0607,3.05534,3.0575,7500000.0
2009-07-15 11:37:00,3.05707,3.0584,3.05416,3.05825,8880000.0
2009-07-15 11:38:00,3.05634,3.05954,3.05382,3.05954,9250000.0
2009-07-15 11:39:00,3.05827,3.05996,3.05278,3.05546,8500000.0
2009-07-15 11:40:00,3.05486,3.05967,3.05486,3.05591,11250000.0
2009-07-15 11:41:00,3.05759,3.05903,3.05567,3.05856,12250000.0
2009-07-15 11:42:00,3.05825,3.05899,3.05613,3.05827,6000000.0
2009-07-15 11:43:00,3.05457,3.05853,3.05447,3.05853,12250000.0
2009-07-15 11:44:00,3.05632,3.05922,3.05632,3.05734,7010000.0
2009-07-15 11:45:00,3.05874,3.05874,3.0543,3.05782,7250000.0
2009-07-15 11:46:00,3.05947,3.05947,3.05699,3.05877,6000000.0
2009-07-15 11:47:00,3.05726,3.05958,3.05313,3.05732,11000000.0
2009-07-15 11:48:00,3.05597,3.05845,3.0529,3.05845,15000000.0
2009-07-15 11:49:00,3.05807,3.05835,3.05248,3.05563,16630000.0
2009-07-15 11:50:00,3.05733,3.05865,3.0562,3.05865,9500000.0
2009-07-15 11:51:00,3.0578,3.05867,3.05468,3.05867,7750000.0
2009-07-15 11:52:00,3.05863,3.05863,3.05565,3.0579,11000000.0
2009-07-15 11:53:00,3.05578,3.05862,3.05578,3.05818,5250000.0
2009-07-15 11:54:00,3.05694,3.05935,3.05321,3.05935,7750000.0
2009-07-15 11:55:00,3.05661,3.0585,3.05661,3.05752,11750000.0
2009-07-15 11:56:00,3.05929,3.06026,3.05643,3.05666,8750000.0
2009-07-15 11:57:00,3.05639,3.06104,3.05639,3.05957,6000000.0
2009-07-15 11:58:00,3.0562,3.06157,3.0562,3.06114,13250000.0
2009-07-15 11:59:00,3.05967,3.06071,3.05788,3.06036,11250000.0
2009-07-15 12:00:00,3.05806,3.06196,3.05787,3.06103,10380000.0
2009-07-15 12:01:00,3.0562,3.0613,3.0562,3.06078,7500000.0
2009-07-15 12:02:00,3.05975,3.06276,3.0566,3.06276,9250000.0
2009-07-15 12:03:00,3.06248,3.06267,3.05863,3.05971,8510000.0
2009-07-15 12:04:00,3.06197,3.06235,3.05738,3.06151,6250000.0
2009-07-15 12:05:00,3.06105,3.06162,3.0555,3.06077,8500000.0
2009-07-15 12:06:00,3.06117,3.06179,3.05736,3.06093,10500000.0
2009-07-15 12:07:00,3.05975,3.06156,3.05773,3.05773,7000000.0
2009-07-15 12:08:00,3.06084,3.06188,3.05812,3.06187,7250000.0
2009-07-15 12:09:00,3.05983,3.0629,3.05871,3.0623,10500000.0
2009-07-15 12:10:00,3.06244,3.06244,3.0551,3.06241,10250000.0
2009-07-15 12:11:00,3.06268,3.06317,3.05946,3.0628,9880000.0
2009-07-15 12:12:00,3.05832,3.06178,3.05832,3.0595,14000000.0
2009-07-15 12:13:00,3.06234,3.06465,3.05801,3.06427,13260000.0
2009-07-15 12:14:00,3.06379,3.06483,3.05918,3.06332,11750000.0
2009-07-15 12:15:00,3.06164,3.06493,3.05932,3.06129,10000000.0
2009-07-15 12:16:00,3.064,3.064,3.05863,3.0628,5250000.0
2009-07-15 12:17:00,3.06313,3.06431,3.06154,3.06389,7750000.0
2009-07-15 12:18:00,3.05828,3.06384,3.05828,3.06037,6250000.0
2009-07-15 12:19:00,3.06442,3.06442,3.05636,3.06131,8500000.0
2009-07-15 12:20:00,3.06278,3.06377,3.05707,3.0632,10750000.0
2009-07-15 12:21:00,3.0616,3.06361,3.05584,3.05584,16130000.0
2009-07-15 12:22:00,3.06408,3.06408,3.05757,3.05901,6880000.0
2009-07-15 12:23:00,3.05744,3.06265,3.05744,3.06166,11880000.0
2009-07-15 12:24:00,3.05795,3.06168,3.05595,3.06168,14130000.0
2009-07-15 12:25:00,3.06096,3.06097,3.0585,3.06051,5250000.0
2009-07-15 12:26:00,3.06209,3.06209,3.05429,3.06021,17130000.0
2009-07-15 12:27:00,3.05784,3.06078,3.05555,3.05985,8750000.0
2009-07-15 12:28:00,3.05876,3.0591,3.05662,3.05662,9750000.0
2009-07-15 12:29:00,3.05927,3.05929,3.05434,3.05434,8130000.0
2009-07-15 12:30:00,3.05966,3.05966,3.05415,3.0553,5630000.0
2009-07-15 12:31:00,3.0583,3.0595,3.05537,3.05851,5750000.0
2009-07-15 12:32:00,3.05735,3.05903,3.05706,3.05894,6250000.0
2009-07-15 12:33:00,3.05968,3.05999,3.05633,3.05864,18750000.0
2009-07-15 12:34:00,3.05933,3.05972,3.05638,3.05671,10500000.0
2009-07-15 12:35:00,3.05945,3.0609,3.05602,3.05849,9250000.0
2009-07-15 12:36:00,3.05862,3.05995,3.05367,3.05995,5750000.0
2009-07-15 12:37:00,3.0567,3.05999,3.05437,3.05796,14130000.0
2009-07-15 12:38:00,3.05908,3.05986,3.05194,3.05806,11880000.0
2009-07-15 12:39:00,3.05479,3.05852,3.05479,3.05721,8750000.0
2009-07-15 12:40:00,3.05372,3.05952,3.05372,3.05952,7500000.0
2009-07-15 12:41:00,3.05818,3.06069,3.05655,3.05945,8000000.0
2009-07-15 12:42:00,3.05787,3.05968,3.05526,3.05968,13630000.0
2009-07-15 12:43:00,3.05966,3.06008,3.05551,3.05551,8250000.0
2009-07-15 12:44:00,3.05517,3.05946,3.05517,3.05692,15630000.0
2009-07-15 12:45:00,3.0534,3.05861,3.0534,3.05861,5250000.0
2009-07-15 12:46:00,3.05671,3.05956,3.05524,3.05524,14130000.0
2009-07-15 12:47:00,3.05689,3.05849,3.05442,3.05843,10250000.0
2009-07-15 12:48:00,3.05533,3.05847,3.05462,3.05555,10750000.0
2009-07-15 12:49:00,3.05866,3.05899,3.05474,3.05899,9250000.0
2009-07-15 12:50:00,3.05728,3.05807,3.05427,3.05778,17500000.0
2009-07-15 12:51:00,3.05422,3.05703,3.05102,3.05397,7000000.0
2009-07-15 12:52:00,3.05458,3.05594,3.0513,3.0513,5250000.0
2009-07-15 12:53:00,3.05675,3.05675,3.05343,3.05442,6500000.0
2009-07-15 12:54:00,3.05528,3.05634,3.05362,3.05381,10250000.0
2009-07-15 12:55:00,3.05127,3.05569,3.04952,3.05466,8500000.0
2009-07-15 12:56:00,3.05456,3.05509,3.05013,3.052,12500000.0
2009-07-15 12:57:00,3.05394,3.05394,3.04957,3.0506,8630000.0
2009-07-15 12:58:00,3.05133,3.05365,3.04616,3.0476,13380000.0
2009-07-15 12:59:00,3.04874,3.05002,3.04603,3.04713,13500000.0
2009-07-15 13:00:00,3.04915,3.05041,3.04761,3.05041,10130000.0
2009-07-15 13:01:00,3.04928,3.05209,3.04775,3.04907,10630000.0
2009-07-15 13:02:00,3.04974,3.05329,3.04865,3.04865,7250000.0
2009-07-15 13:03:00,3.05313,3.05612,3.04864,3.05222,11250000.0
2009-07-15 13:04:00,3.0518,3.05562,3.05048,3.05513,14750000.0
2009-07-15 13:05:00,3.05133,3.05629,3.05049,3.05556,14880000.0
2009-07-15 13:06:00,3.05333,3.05539,3.04997,3.0536,7750000.0
2009-07-15 13:07:00,3.05265,3.05555,3.04967,3.05461,9750000.0
2009-07-15 13:08:00,3.05531,3.0554,3.05195,3.05195,8500000.0
2009-07-15 13:09:00,3.04991,3.05512,3.04931,3.04931,8630000.0
2009-07-15 13:10:00,3.05241,3.05361,3.04907,3.05361,9500000.0
2009-07-15 13:11:00,3.05045,3.05335,3.04844,3.05196,15500000.0
2009-07-15 13:12:00,3.04975,3.05342,3.04926,3.05273,9250000.0
2009-07-15 13:13:00,3.05155,3.05415,3.04936,3.0511,12380000.0
2009-07-15 13:14:00,3.05376,3.05555,3.04993,3.0543,12500000.0
2009-07-15 13:15:00,3.05232,3.05469,3.04822,3.04832,8130000.0
2009-07-15 13:16:00,3.05487,3.05568,3.04963,3.05479,9250000.0
2009-07-15 13:17:00,3.04963,3.05548,3.04963,3.05351,8880000.0
2009-07-15 13:18:00,3.05468,3.05687,3.05328,3.05687,8000000.0
2009-07-15 13:19:00,3.05346,3.05671,3.0514,3.05671,11000000.0
2009-07-15 13:20:00,3.05153,3.05819,3.05153,3.05819,5250000.0
2009-07-15 13:21:00,3.05807,3.05807,3.05165,3.05701,11250000.0
2009-07-15 13:22:00,3.05445,3.05662,3.05434,3.05593,6880000.0
2009-07-15 13:23:00,3.05272,3.05607,3.05023,3.05297,15000000.0
2009-07-15 13:24:00,3.0566,3.0566,3.05184,3.05196,12380000.0
2009-07-15 13:25:00,3.05427,3.05585,3.05326,3.05539,12880000.0
2009-07-15 13:26:00,3.05478,3.05478,3.05144,3.05428,7750000.0
2009-07-15 13:27:00,3.05229,3.05581,3.05006,3.05567,14000000.0
2009-07-15 13:28:00,3.05453,3.05602,3.05188,3.05378,12380000.0
2009-07-15 13:29:00,3.05241,3.05632,3.05077,3.05603,5500000.0
2009-07-15 13:30:00,3.05512,3.05646,3.05025,3.05321,10250000.0
2009-07-15 13:31:00,3.05225,3.05682,3.05225,3.05617,8630000.0
2009-07-15 13:32:00,3.05514,3.05645,3.05338,3.05607,7500000.0
2009-07-15 13:33:00,3.05428,3.05565,3.05054,3.05543,7750000.0
2009-07-15 13:34:00,3.05462,3.05697,3.05215,3.05697,11500000.0
2009-07-15 13:35:00,3.05303,3.05647,3.05009,3.05198,13000000.0
2009-07-15 13:36:00,3.05693,3.05693,3.04917,3.05626,8500000.0
2009-07-15 13:37:00,3.05328,3.05485,3.04861,3.04861,6750000.0
2009-07-15 13:38:00,3.05375,3.0539,3.0492,3.05257,9500000.0
2009-07-15 13:39:00,3.05153,3.05519,3.04868,3.0505,6750000.0
2009-07-15 13:40:00,3.0511,3.0541,3.05032,3.05032,8500000.0
2009-07-15 13:41:00,3.05223,3.05239,3.04919,3.05093,10250000.0
2009-07-15 13:42:00,3.05104,3.0513,3.04578,3.04578,5250000.0
2009-07-15 13:43:00,3.04755,3.04758,3.045,3.04699,7000000.0
2009-07-15 13:44:00,3.04748,3.04748,3.04369,3.04608,8000000.0
2009-07-15 13:45:00,3.04147,3.04609,3.04147,3.04249,8250000.0
2009-07-15 13:46:00,3.04678,3.04744,3.04259,3.04698,8500000.0
2009-07-15 13:47:00,3.04201,3.04852,3.04201,3.04841,9630000.0
2009-07-15 13:48:00,3.04751,3.05021,3.0434,3.04938,11880000.0
2009-07-15 13:49:00,3.04832,3.04832,3.04628,3.04628,7000000.0
2009-07-15 13:50:00,3.04757,3.04863,3.04407,3.04438,7380000.0
2009-07-15 13:51:00,3.04659,3.0473,3.04319,3.0464,7500000.0
2009-07-15 13:52:00,3.04429,3.04623,3.04164,3.04564,10880000.0
2009-07-15 13:53:00,3.0469,3.04708,3.04231,3.04295,10250000.0
2009-07-15 13:54:00,3.04389,3.04575,3.04082,3.04413,5500000.0
2009-07-15 13:55:00,3.04631,3.04631,3.04163,3.04372,10500000.0
2009-07-15 13:56:00,3.04348,3.04453,3.03657,3.04179,12750000.0
2009-07-15 13:57:00,3.04182,3.04258,3.03923,3.03993,8000000.0
2009-07-15 13:58:00,3.04051,3.0439,3.03747,3.03862,10630000.0
2009-07-15 13:59:00,3.04224,3.04338,3.04122,3.04309,6000000.0
2009-07-15 14:00:00,3.0377,3.04192,3.0377,3.03956,8130000.0
2009-07-15 14:01:00,3.04011,3.0429,3.03888,3.04191,10750000.0
2009-07-15 14:02:00,3.03852,3.0424,3.03852,3.0424,7750000.0
2009-07-15 14:03:00,3.04018,3.04229,3.03826,3.04229,7750000.0
2009-07-15 14:04:00,3.04046,3.04155,3.03431,3.04155,8250000.0
2009-07-15 14:05:00,3.03983,3.04062,3.03202,3.03525,8750000.0
2009-07-15 14:06:00,3.03606,3.03792,3.03309,3.03497,9380000.0
2009-07-15 14:07:00,3.03241,3.0395,3.03241,3.03744,7380000.0
2009-07-15 14:08:00,3.03539,3.04097,3.03539,3.04094,10250000.0
2009-07-15 14:09:00,3.03891,3.04074,3.03779,3.03935,5750000.0
2009-07-15 14:10:00,3.04183,3.04219,3.03511,3.03511,14000000.0
2009-07-15 14:11:00,3.03918,3.04245,3.03842,3.04186,5250000.0
2009-07-15 14:12:00,3.04032,3.04363,3.03848,3.04272,9750000.0
2009-07-15 14:13:00,3.04141,3.04482,3.04061,3.04482,8250000.0
2009-07-15 14:14:00,3.04067,3.04403,3.03843,3.0419,6000000.0
2009-07-15 14:15:00,3.03494,3.04188,3.03464,3.03916,9750000.0
2009-07-15 14:16:00,3.04248,3.04358,3.038,3.04103,13500000.0
2009-07-15 14:17:00,3.04347,3.04373,3.04071,3.04224,12750000.0
2009-07-15 14:18:00,3.04456,3.04605,3.04145,3.04605,6000000.0
2009-07-15 14:19:00,3.04543,3.0464,3.04083,3.04507,15500000.0
2009-07-15 14:20:00,3.03815,3.04435,3.03815,3.04404,7250000.0
2009-07-15 14:21:00,3.04046,3.04396,3.03898,3.03959,13630000.0
2009-07-15 14:22:00,3.03816,3.04249,3.03816,3.04076,7750000.0
2009-07-15 14:23:00,3.03816,3.04255,3.03816,3.04212,7630000.0
2009-07-15 14:24:00,3.03955,3.04242,3.03808,3.04242,12750000.0
2009-07-15 14:25:00,3.04113,3.0423,3.03866,3.03989,8000000.0
2009-07-15 14:26:00,3.04225,3.04225,3.03575,3.04201,11500000.0
2009-07-15 14:27:00,3.04287,3.04335,3.04013,3.04212,6750000.0
2009-07-15 14:28:00,3.04332,3.04332,3.04061,3.04061,7500000.0
2009-07-15 14:29:00,3.04067,3.04408,3.03911,3.04026,6750000.0
2009-07-15 14:30:00,3.04191,3.04447,3.04061,3.04231,8000000.0
2009-07-15 14:31:00,3.04112,3.04291,3.03756,3.03756,12880000.0
2009-07-15 14:32:00,3.0394,3.04259,3.03502,3.04259,14000000.0
2009-07-15 14:33:00,3.04195,3.04224,3.03732,3.03732,12630000.0
2009-07-15 14:34:00,3.04219,3.04278,3.03829,3.04065,12750000.0
2009-07-15 14:35:00,3.04279,3.04367,3.03815,3.04028,12000000.0
2009-07-15 14:36:00,3.0431,3.04357,3.04015,3.04332,9130000.0
2009-07-15 14:37:00,3.04108,3.04429,3.03969,3.04065,12750000.0
2009-07-15 14:38:00,3.0417,3.04274,3.03727,3.04111,7000000.0
2009-07-15 14:39:00,3.04065,3.04322,3.03762,3.03952,13000000.0
2009-07-15 14:40:00,3.04351,3.04491,3.04193,3.04347,12500000.0
2009-07-15 14:41:00,3.04208,3.04505,3.04006,3.04283,8750000.0
2009-07-15 14:42:00,3.0443,3.04519,3.04052,3.04437,11250000.0
2009-07-15 14:43:00,3.04218,3.04386,3.03548,3.04197,9880000.0
2009-07-15 14:44:00,3.03906,3.04319,3.03772,3.04068,8500000.0
2009-07-15 14:45:00,3.04332,3.04363,3.03649,3.03854,5750000.0
2009-07-15 14:46:00,3.04308,3.0432,3.03655,3.03655,8000000.0
2009-07-15 14:47:00,3.0431,3.04315,3.03791,3.04166,12250000.0
2009-07-15 14:48:00,3.04077,3.04154,3.03683,3.04008,11000000.0
2009-07-15 14:49:00,3.04062,3.0415,3.03653,3.0407,11500000.0
2009-07-15 14:50:00,3.03972,3.03972,3.03473,3.03473,5500000.0
2009-07-15 14:51:00,3.04121,3.04121,3.03621,3.0372,7500000.0
2009-07-15 14:52:00,3.03825,3.04152,3.03523,3.03673,14500000.0
2009-07-15 14:53:00,3.03652,3.04218,3.03652,3.03918,8500000.0
2009-07-15 14:54:00,3.04037,3.04224,3.03708,3.03911,11000000.0
2009-07-15 14:55:00,3.04201,3.04201,3.03727,3.04068,11500000.0
2009-07-15 14:56:00,3.04138,3.0436,3.0374,3.03974,15750000.0
2009-07-15 14:57:00,3.04087,3.04209,3.03705,3.0417,11380000.0
2009-07-15 14:58:00,3.0406,3.04282,3.03626,3.03969,10000000.0
2009-07-15 14:59:00,3.04355,3.04388,3.03868,3.0426,8000000.0
2009-07-15 15:00:00,3.04149,3.04375,3.0388,3.04272,10000000.0
2009-07-15 15:01:00,3.04163,3.04238,3.03851,3.04238,7000000.0
2009-07-15 15:02:00,3.03966,3.04418,3.03812,3.0426,9000000.0
2009-07-15 15:03:00,3.04398,3.04496,3.03877,3.04202,15500000.0
2009-07-15 15:04:00,3.04271,3.04409,3.03911,3.04091,9250000.0
2009-07-15 15:05:00,3.04394,3.04485,3.04016,3.04105,16000000.0
2009-07-15 15:06:00,3.04251,3.04347,3.04109,3.0431,10380000.0
2009-07-15 15:07:00,3.0399,3.04308,3.03839,3.04188,15000000.0
2009-07-15 15:08:00,3.04049,3.04395,3.03781,3.0426,8250000.0
2009-07-15 15:09:00,3.04232,3.04452,3.04105,3.04342,11380000.0
2009-07-15 15:10:00,3.04347,3.04445,3.041,3.04117,8500000.0
2009-07-15 15:11:00,3.04258,3.04401,3.03971,3.04096,8750000.0
2009-07-15 15:12:00,3.04469,3.04491,3.04069,3.04334,5750000.0
2009-07-15 15:13:00,3.04264,3.04405,3.04178,3.04197,5750000.0
2009-07-15 15:14:00,3.0444,3.045,3.03955,3.0425,12000000.0
2009-07-15 15:15:00,3.04164,3.04511,3.04033,3.04423,7000000.0
2009-07-15 15:16:00,3.04169,3.04462,3.04169,3.0435,11750000.0
2009-07-15 15:17:00,3.04038,3.0479,3.04038,3.04707,6500000.0
2009-07-15 15:18:00,3.0436,3.04752,3.04215,3.04752,12500000.0
2009-07-15 15:19:00,3.0466,3.04714,3.04292,3.04292,11750000.0
2009-07-15 15:20:00,3.0468,3.04741,3.04465,3.04741,9250000.0
2009-07-15 15:21:00,3.04177,3.04651,3.0395,3.04651,6500000.0
2009-07-15 15:22:00,3.04279,3.04704,3.0414,3.04646,9250000.0
2009-07-15 15:23:00,3.04642,3.04707,3.04047,3.04519,13500000.0
2009-07-15 15:24:00,3.04595,3.04618,3.04157,3.04157,6000000.0
2009-07-15 15:25:00,3.04357,3.04681,3.04177,3.04681,13880000.0
2009-07-15 15:26:00,3.04303,3.04464,3.03924,3.04413,6500000.0
2009-07-15 15:27:00,3.04376,3.04593,3.03906,3.04427,6250000.0
2009-07-15 15:28:00,3.04084,3.04353,3.0404,3.04353,8500000.0
2009-07-15 15:29:00,3.03643,3.04206,3.03643,3.04046,6500000.0
2009-07-15 15:30:00,3.03817,3.04282,3.03817,3.04267,8750000.0
2009-07-15 15:31:00,3.04137,3.0423,3.037,3.04174,9380000.0
2009-07-15 15:32:00,3.04009,3.04063,3.03704,3.03793,8380000.0
2009-07-15 15:33:00,3.03952,3.04309,3.03765,3.03819,10750000.0
2009-07-15 15:34:00,3.04112,3.04112,3.03764,3.03972,11130000.0
2009-07-15 15:35:00,3.03996,3.04052,3.0327,3.04052,11500000.0
2009-07-15 15:36:00,3.03788,3.0384,3.03353,3.03762,7500000.0
2009-07-15 15:37:00,3.03933,3.03946,3.03429,3.03688,8250000.0
2009-07-15 15:38:00,3.03535,3.03859,3.03088,3.0365,9000000.0
2009-07-15 15:39:00,3.03244,3.03745,3.03184,3.03527,8130000.0
2009-07-15 15:40:00,3.03702,3.03775,3.03251,3.03701,9000000.0
2009-07-15 15:41:00,3.03545,3.03599,3.02822,3.03107,8750000.0
2009-07-15 15:42:00,3.03352,3.0351,3.02713,3.03443,9500000.0
2009-07-15 15:43:00,3.03419,3.03482,3.02643,3.02932,9500000.0
2009-07-15 15:44:00,3.03077,3.03338,3.02916,3.03078,7250000.0
2009-07-15 15:45:00,3.03246,3.03293,3.02732,3.03208,8880000.0
2009-07-15 15:46:00,3.0334,3.03406,3.02953,3.03061,15000000.0
2009-07-15 15:47:00,3.03402,3.0362,3.03281,3.03425,7380000.0
2009-07-15 15:48:00,3.03617,3.03617,3.03255,3.03255,6500000.0
2009-07-15 15:49:00,3.0367,3.03883,3.02905,3.03398,9250000.0
2009-07-15 15:50:00,3.0369,3.03694,3.0301,3.03405,7750000.0
2009-07-15 15:51:00,3.03327,3.03554,3.03173,3.03554,9630000.0
2009-07-15 15:52:00,3.03244,3.03626,3.03244,3.03502,6250000.0
2009-07-15 15:53:00,3.03289,3.03628,3.03289,3.03582,10750000.0
2009-07-15 15:54:00,3.03608,3.03608,3.03027,3.03431,6250000.0
2009-07-15 15:55:00,3.03594,3.03647,3.03023,3.03514,10000000.0
2009-07-15 15:56:00,3.03381,3.03574,3.0316,3.03362,4880000.0
2009-07-15 15:57:00,3.0347,3.03517,3.0312,3.0312,10750000.0
2009-07-15 15:58:00,3.03379,3.03411,3.02955,3.0333,7500000.0
2009-07-15 15:59:00,3.03331,3.03465,3.03,3.03409,12630000.0
2009-07-15 16:00:00,3.03315,3.03462,3.03035,3.03413,12250000.0
2009-07-15 16:01:00,3.03469,3.03663,3.03196,3.03495,6750000.0
2009-07-15 16:02:00,3.03512,3.03699,3.03182,3.03514,11250000.0
2009-07-15 16:03:00,3.03522,3.0357,3.03077,3.03566,7500000.0
2009-07-15 16:04:00,3.03642,3.03774,3.03254,3.03407,11000000.0
2009-07-15 16:05:00,3.03853,3.03853,3.03477,3.03634,6250000.0
2009-07-15 16:06:00,3.03609,3.03961,3.033,3.03655,7000000.0
2009-07-15 16:07:00,3.04045,3.04166,3.0367,3.04166,15750000.0
2009-07-15 16:08:00,3.03442,3.04139,3.03442,3.03817,12130000.0
2009-07-15 16:09:00,3.03575,3.04114,3.03575,3.0378,6380000.0
2009-07-15 16:10:00,3.0397,3.0397,3.03389,3.03904,8000000.0
2009-07-15 16:11:00,3.03784,3.0395,3.03627,3.03627,6000000.0
2009-07-15 16:12:00,3.04015,3.04015,3.03766,3.03871,8750000.0
2009-07-15 16:13:00,3.03749,3.03865,3.03369,3.03793,8250000.0
2009-07-15 16:14:00,3.03729,3.03812,3.03436,3.03683,12750000.0
2009-07-15 16:15:00,3.03453,3.03831,3.03237,3.03831,10250000.0
2009-07-15 16:16:00,3.03724,3.03759,3.03214,3.03604,7000000.0
2009-07-15 16:17:00,3.03494,3.03805,3.03448,3.03763,15130000.0
2009-07-15 16:18:00,3.03714,3.03793,3.03063,3.03628,5250000.0
2009-07-15 16:19:00,3.03359,3.0372,3.03155,3.03346,7250000.0
2009-07-15 16:20:00,3.03378,3.03779,3.03374,3.037,10880000.0
2009-07-15 16:21:00,3.0351,3.03612,3.03304,3.03304,5250000.0
2009-07-15 16:22:00,3.03557,3.03746,3.03359,3.03549,11130000.0
2009-07-15 16:23:00,3.03633,3.03633,3.03199,3.03199,5500000.0
2009-07-15 16:24:00,3.03528,3.03528,3.02998,3.02998,8000000.0
2009-07-15 16:25:00,3.03053,3.03507,3.02871,3.02871,10500000.0
2009-07-15 16:26:00,3.03156,3.03364,3.029,3.03278,8500000.0
2009-07-15 16:27:00,3.03384,3.034,3.0273,3.03012,12750000.0
2009-07-15 16:28:00,3.02992,3.03124,3.02765,3.02789,11000000.0
2009-07-15 16:29:00,3.02945,3.03082,3.02797,3.03082,8130000.0
2009-07-15 16:30:00,3.03114,3.03127,3.02585,3.03033,11750000.0
2009-07-15 16:31:00,3.0312,3.0312,3.02702,3.02942,6000000.0
2009-07-15 16:32:00,3.02772,3.03107,3.02711,3.02863,7250000.0
2009-07-15 16:33:00,3.03205,3.03376,3.02884,3.03376,11130000.0
2009-07-15 16:34:00,3.03013,3.03428,3.02696,3.03089,16000000.0
2009-07-15 16:35:00,3.03377,3.03411,3.02834,3.03112,16500000.0
2009-07-15 16:36:00,3.03307,3.03511,3.02983,3.03093,12000000.0
2009-07-15 16:37:00,3.03325,3.03325,3.03033,3.03148,9500000.0
2009-07-15 16:38:00,3.03087,3.03342,3.02599,3.03342,15250000.0
2009-07-15 16:39:00,3.03008,3.03298,3.02812,3.03099,7750000.0
2009-07-15 16:40:00,3.03076,3.03486,3.03076,3.03466,9250000.0
2009-07-15 16:41:00,3.03277,3.03456,3.0304,3.03177,9380000.0
2009-07-15 16:42:00,3.03409,3.03653,3.03089,3.03653,7130000.0
2009-07-15 16:43:00,3.03598,3.03666,3.03139,3.03152,10750000.0
2009-07-15 16:44:00,3.03641,3.03641,3.03127,3.03456,10880000.0
2009-07-15 16:45:00,3.03122,3.03556,3.03122,3.0354,7750000.0
2009-07-15 16:46:00,3.03182,3.03519,3.03064,3.03099,6880000.0
2009-07-15 16:47:00,3.03492,3.03594,3.03234,3.03486,13630000.0
2009-07-15 16:48:00,3.03477,3.03655,3.03166,3.03655,7880000.0
2009-07-15 16:49:00,3.03235,3.0365,3.03138,3.03586,10630000.0
2009-07-15 16:50:00,3.03436,3.03715,3.03137,3.03656,8250000.0
2009-07-15 16:51:00,3.03484,3.03707,3.03128,3.03588,7250000.0
2009-07-15 16:52:00,3.03312,3.03704,3.03179,3.03434,7500000.0
2009-07-15 16:53:00,3.03814,3.0383,3.03168,3.03734,12000000.0
2009-07-15 16:54:00,3.03478,3.0376,3.03478,3.0376,9000000.0
2009-07-15 16:55:00,3.03504,3.03596,3.03278,3.03451,6250000.0
2009-07-15 16:56:00,3.03742,3.038,3.03298,3.03756,9500000.0
2009-07-15 16:57:00,3.03785,3.03797,3.03479,3.03797,7630000.0
2009-07-15 16:58:00,3.03738,3.03923,3.03261,3.03778,12880000.0
2009-07-15 16:59:00,3.03898,3.03919,3.03383,3.03383,7880000.0
2009-07-15 17:00:00,3.03761,3.03769,3.03314,3.03314,7500000.0
2009-07-15 17:01:00,3.03472,3.0356,3.03308,3.0356,11000000.0
2009-07-15 17:02:00,3.03687,3.03687,3.03093,3.03468,8250000.0
2009-07-15 17:03:00,3.02984,3.03527,3.02984,3.03524,13250000.0
2009-07-15 17:04:00,3.03319,3.03631,3.03181,3.03181,13880000.0
2009-07-15 17:05:00,3.03434,3.03624,3.031,3.03522,6250000.0
2009-07-15 17:06:00,3.03528,3.03577,3.03313,3.03489,6000000.0
2009-07-15 17:07:00,3.0356,3.0356,3.03276,3.03541,8880000.0
2009-07-15 17:08:00,3.03496,3.03496,3.03116,3.0324,10750000.0
2009-07-15 17:09:00,3.03257,3.03455,3.03071,3.03188,7000000.0
2009-07-15 17:10:00,3.0338,3.03462,3.02901,3.03462,11630000.0
2009-07-15 17:11:00,3.03445,3.03445,3.03177,3.03202,7750000.0
2009-07-15 17:12:00,3.03373,3.03442,3.02865,3.0336,7250000.0
2009-07-15 17:13:00,3.03363,3.03381,3.0298,3.03343,8750000.0
2009-07-15 17:14:00,3.03295,3.03451,3.02771,3.03451,9500000.0
2009-07-15 17:15:00,3.03257,3.03257,3.02522,3.0316,14000000.0
2009-07-15 17:16:00,3.02906,3.03197,3.02776,3.03184,10250000.0
2009-07-15 17:17:00,3.033,3.03403,3.02961,3.02967,7750000.0
2009-07-15 17:18:00,3.03102,3.03386,3.03011,3.0324,5250000.0
2009-07-15 17:19:00,3.02892,3.03363,3.02892,3.03283,11880000.0
2009-07-15 17:20:00,3.03119,3.03255,3.02922,3.03236,7750000.0
2009-07-15 17:21:00,3.03007,3.0321,3.02892,3.0294,7500000.0
2009-07-15 17:22:00,3.03146,3.03146,3.02703,3.02957,22250000.0
2009-07-15 17:23:00,3.02914,3.0304,3.02597,3.02597,10630000.0
2009-07-15 17:24:00,3.02516,3.02966,3.02388,3.02966,12880000.0
2009-07-15 17:25:00,3.03148,3.0316,3.02515,3.02796,10500000.0
2009-07-15 17:26:00,3.03075,3.03284,3.02757,3.02992,14000000.0
2009-07-15 17:27:00,3.03144,3.03218,3.02866,3.03196,9250000.0
2009-07-15 17:28:00,3.02626,3.03282,3.02626,3.03282,8500000.0
2009-07-15 17:29:00,3.03111,3.03314,3.02639,3.02928,10500000.0
2009-07-15 17:30:00,3.03135,3.03256,3.02974,3.0324,7750000.0
2009-07-15 17:31:00,3.0298,3.03024,3.02282,3.02282,14000000.0
2009-07-15 17:32:00,3.03062,3.03156,3.0249,3.02755,7000000.0
2009-07-15 17:33:00,3.02891,3.02891,3.02638,3.02664,5250000.0
2009-07-15 17:34:00,3.02924,3.02932,3.02627,3.02821,7250000.0
2009-07-15 17:35:00,3.02476,3.02919,3.02476,3.02762,6750000.0
2009-07-15 17:36:00,3.02797,3.0296,3.02616,3.02864,6500000.0
2009-07-15 17:37:00,3.02889,3.02958,3.02652,3.02859,10880000.0
2009-07-15 17:38:00,3.0293,3.0313,3.02465,3.02846,10750000.0
2009-07-15 17:39:00,3.02846,3.03086,3.0246,3.02677,12000000.0
2009-07-15 17:40:00,3.0308,3.0308,3.02518,3.02939,5250000.0
2009-07-15 17:41:00,3.02623,3.03063,3.02568,3.02782,7500000.0
2009-07-15 17:42:00,3.03016,3.03184,3.02754,3.03067,7630000.0
2009-07-15 17:43:00,3.02687,3.03159,3.02687,3.03128,10630000.0
2009-07-15 17:44:00,3.02949,3.03181,3.02678,3.02852,11250000.0
2009-07-15 17:45:00,3.0312,3.03183,3.02831,3.03183,10000000.0
2009-07-15 17:46:00,3.02799,3.03237,3.02753,3.02938,9750000.0
2009-07-15 17:47:00,3.03154,3.03341,3.02974,3.03288,9380000.0
2009-07-15 17:48:00,3.03045,3.03408,3.03045,3.03141,5500000.0
2009-07-15 17:49:00,3.03114,3.03235,3.02937,3.02937,9250000.0
2009-07-15 17:50:00,3.03117,3.03394,3.0288,3.02949,13630000.0
2009-07-15 17:51:00,3.02976,3.03337,3.02656,3.03289,6250000.0
2009-07-15 17:52:00,3.03205,3.03317,3.02766,3.03176,11130000.0
2009-07-15 17:53:00,3.02839,3.03268,3.02839,3.03221,5250000.0
2009-07-15 17:54:00,3.03101,3.03138,3.02582,3.02933,10000000.0
2009-07-15 17:55:00,3.03137,3.03168,3.02779,3.03134,16000000.0
2009-07-15 17:56:00,3.0315,3.0315,3.02649,3.02697,12500000.0
2009-07-15 17:57:00,3.03126,3.03147,3.02591,3.03076,12130000.0
2009-07-15 17:58:00,3.03116,3.03202,3.02949,3.03202,12500000.0
2009-07-15 17:59:00,3.02717,3.03105,3.0261,3.03095,8500000.0
2009-07-15 18:00:00,3.03122,3.03234,3.02794,3.02794,8880000.0
2009-07-15 18:01:00,3.03266,3.03266,3.02553,3.02783,14750000.0
2009-07-15 18:02:00,3.02815,3.03108,3.02677,3.02997,13500000.0
2009-07-15 18:03:00,3.02889,3.02931,3.02392,3.02636,12380000.0
2009-07-15 18:04:00,3.02713,3.02787,3.0232,3.02429,12880000.0
2009-07-15 18:05:00,3.02815,3.02889,3.02504,3.02889,11500000.0
2009-07-15 18:06:00,3.02674,3.02855,3.02447,3.02565,9760000.0
2009-07-15 18:07:00,3.02766,3.02873,3.02564,3.02655,7250000.0
2009-07-15 18:08:00,3.02763,3.02987,3.02707,3.02889,8380000.0
2009-07-15 18:09:00,3.02923,3.02923,3.02547,3.02898,6250000.0
2009-07-15 18:10:00,3.02917,3.02999,3.02766,3.02766,8500000.0
2009-07-15 18:11:00,3.03078,3.03078,3.02756,3.02756,8000000.0
2009-07-15 18:12:00,3.02977,3.03482,3.0272,3.03482,7500000.0
2009-07-15 18:13:00,3.03507,3.03507,3.02971,3.03147,6250000.0
2009-07-15 18:14:00,3.03153,3.03326,3.02825,3.0302,8750000.0
2009-07-15 18:15:00,3.03248,3.03378,3.03021,3.03037,10630000.0
2009-07-15 18:16:00,3.03087,3.03479,3.02974,3.03477,8750000.0
2009-07-15 18:17:00,3.02997,3.03271,3.02695,3.02843,9630000.0
2009-07-15 18:18:00,3.02843,3.02908,3.02767,3.02901,5250000.0
2009-07-15 18:19:00,3.02753,3.03041,3.02705,3.03025,16880000.0
2009-07-15 18:20:00,3.02748,3.03127,3.02696,3.02865,9000000.0
2009-07-15 18:21:00,3.03099,3.03194,3.02587,3.03064,12500000.0
2009-07-15 18:22:00,3.02964,3.03159,3.02618,3.03005,9250000.0
2009-07-15 18:23:00,3.02929,3.03132,3.02611,3.03069,13500000.0
2009-07-15 18:24:00,3.02767,3.03064,3.02767,3.02954,5630000.0
2009-07-15 18:25:00,3.02756,3.03023,3.02745,3.03023,10250000.0
2009-07-15 18:26:00,3.02741,3.0307,3.02687,3.03065,12250000.0
2009-07-15 18:27:00,3.03043,3.03043,3.02662,3.02881,6250000.0
2009-07-15 18:28:00,3.03005,3.03073,3.02634,3.03073,10130000.0
2009-07-15 18:29:00,3.03032,3.03197,3.02607,3.03116,8880000.0
2009-07-15 18:30:00,3.03221,3.03246,3.02886,3.03215,15500000.0
2009-07-15 18:31:00,3.03214,3.03436,3.03101,3.03317,13000000.0
2009-07-15 18:32:00,3.02937,3.03221,3.02724,3.02832,7750000.0
2009-07-15 18:33:00,3.03018,3.03239,3.0264,3.03115,12500000.0
2009-07-15 18:34:00,3.03031,3.03032,3.02807,3.03025,10500000.0
2009-07-15 18:35:00,3.02976,3.02984,3.02504,3.02706,12250000.0
2009-07-15 18:36:00,3.02934,3.02934,3.02461,3.02913,6000000.0
2009-07-15 18:37:00,3.02774,3.0284,3.02449,3.0284,10750000.0
2009-07-15 18:38:00,3.02914,3.02943,3.02509,3.02509,14260000.0
2009-07-15 18:39:00,3.02832,3.03102,3.0238,3.03102,10000000.0
2009-07-15 18:40:00,3.02931,3.03074,3.02647,3.03074,12500000.0
2009-07-15 18:41:00,3.02965,3.0313,3.02638,3.0313,7130000.0
2009-07-15 18:42:00,3.02778,3.03172,3.02619,3.03138,10250000.0
2009-07-15 18:43:00,3.0296,3.03156,3.02678,3.03106,8000000.0
2009-07-15 18:44:00,3.02928,3.03141,3.02717,3.03096,9000000.0
2009-07-15 18:45:00,3.02966,3.03116,3.02684,3.02837,8500000.0
2009-07-15 18:46:00,3.03106,3.03162,3.02785,3.03089,7500000.0
2009-07-15 18:47:00,3.0295,3.03159,3.0295,3.03159,7750000.0
2009-07-15 18:48:00,3.02894,3.03403,3.02833,3.03332,10000000.0
2009-07-15 18:49:00,3.03016,3.03195,3.02593,3.03039,13000000.0
2009-07-15 18:50:00,3.03011,3.03189,3.02948,3.03022,8000000.0
2009-07-15 18:51:00,3.02937,3.03208,3.02905,3.0306,11750000.0
2009-07-15 18:52:00,3.03143,3.03172,3.02807,3.03172,10880000.0
2009-07-15 18:53:00,3.03079,3.03194,3.02889,3.03044,8250000.0
2009-07-15 18:54:00,3.03351,3.03351,3.02933,3.03141,7250000.0
2009-07-15 18:55:00,3.03291,3.03431,3.02993,3.03291,6130000.0
2009-07-15 18:56:00,3.03337,3.03365,3.02964,3.03352,12000000.0
2009-07-15 18:57:00,3.02906,3.0349,3.02893,3.0339,15000000.0
2009-07-15 18:58:00,3.03445,3.03445,3.02831,3.03379,12250000.0
2009-07-15 18:59:00,3.03437,3.03456,3.03105,3.03153,7250000.0
2009-07-15 19:00:00,3.03341,3.03546,3.03091,3.03435,10000000.0
2009-07-15 19:01:00,3.03402,3.03402,3.0275,3.0316,11880000.0
2009-07-15 19:02:00,3.03398,3.03398,3.0302,3.03302,7750000.0
2009-07-15 19:03:00,3.03265,3.03395,3.0301,3.03395,10000000.0
2009-07-15 19:04:00,3.03073,3.03408,3.02816,3.0303,10250000.0
2009-07-15 19:05:00,3.03333,3.03333,3.02958,3.03175,6500000.0
2009-07-15 19:06:00,3.03207,3.03247,3.02711,3.03081,15380000.0
2009-07-15 19:07:00,3.02996,3.03222,3.02908,3.02908,5750000.0
2009-07-15 19:08:00,3.03188,3.0336,3.02832,3.03292,8880000.0
2009-07-15 19:09:00,3.03101,3.03279,3.02995,3.03279,8250000.0
2009-07-15 19:10:00,3.03347,3.03347,3.02951,3.03216,8750000.0
2009-07-15 19:11:00,3.03181,3.03282,3.02721,3.02896,8500000.0
2009-07-15 19:12:00,3.02878,3.03162,3.02624,3.02988,7000000.0
2009-07-15 19:13:00,3.0329,3.03371,3.02871,3.03165,14250000.0
2009-07-15 19:14:00,3.03365,3.03365,3.02867,3.03329,10250000.0
2009-07-15 19:15:00,3.0343,3.0343,3.03069,3.03205,5750000.0
2009-07-15 19:16:00,3.03415,3.03439,3.02756,3.03353,7250000.0
2009-07-15 19:17:00,3.03339,3.03339,3.02733,3.03057,9880000.0
2009-07-15 19:18:00,3.031,3.03481,3.0304,3.0304,7000000.0
2009-07-15 19:19:00,3.03254,3.03333,3.02873,3.03138,8000000.0
2009-07-15 19:20:00,3.03087,3.03087,3.0292,3.0292,5630000.0
2009-07-15 19:21:00,3.03224,3.03269,3.0309,3.0309,6500000.0
2009-07-15 19:22:00,3.03386,3.03386,3.03076,3.03227,9250000.0
2009-07-15 19:23:00,3.03293,3.03296,3.03136,3.0322,8130000.0
2009-07-15 19:24:00,3.0286,3.03289,3.02666,3.03219,16500000.0
2009-07-15 19:25:00,3.02924,3.03071,3.02857,3.02932,6000000.0
2009-07-15 19:26:00,3.027,3.03157,3.02683,3.03145,15630000.0
2009-07-15 19:27:00,3.03075,3.03075,3.0262,3.02922,10500000.0
2009-07-15 19:28:00,3.02886,3.03133,3.02735,3.03073,11250000.0
2009-07-15 19:29:00,3.03019,3.03159,3.02743,3.03134,10760000.0
2009-07-15 19:30:00,3.03179,3.03182,3.02547,3.02547,9630000.0
2009-07-15 19:31:00,3.03017,3.03082,3.02646,3.03003,10000000.0
2009-07-15 19:32:00,3.02763,3.03043,3.02615,3.02698,12000000.0
2009-07-15 19:33:00,3.02821,3.02939,3.02408,3.02504,11750000.0
2009-07-15 19:34:00,3.02759,3.03099,3.02663,3.02805,10880000.0
2009-07-15 19:35:00,3.02964,3.03035,3.0278,3.03035,7750000.0
2009-07-15 19:36:00,3.0252,3.02819,3.02421,3.02648,16250000.0
2009-07-15 19:37:00,3.02458,3.02862,3.0244,3.02663,12750000.0
2009-07-15 19:38:00,3.02479,3.02906,3.02479,3.02906,7000000.0
2009-07-15 19:39:00,3.02342,3.02824,3.02342,3.0265,14500000.0
2009-07-15 19:40:00,3.02623,3.02694,3.02528,3.02528,7250000.0
2009-07-15 19:41:00,3.02849,3.02849,3.02189,3.02208,10000000.0
2009-07-15 19:42:00,3.02795,3.02797,3.02283,3.02797,11250000.0
2009-07-15 19:43:00,3.02687,3.02881,3.02521,3.02881,10500000.0
2009-07-15 19:44:00,3.02499,3.02709,3.02441,3.02596,5500000.0
2009-07-15 19:45:00,3.02484,3.02795,3.02119,3.02492,6250000.0
2009-07-15 19:46:00,3.02471,3.02703,3.02101,3.02473,20000000.0
2009-07-15 19:47:00,3.02417,3.02697,3.02309,3.02527,5630000.0
2009-07-15 19:48:00,3.02722,3.02846,3.0217,3.02846,7380000.0
2009-07-15 19:49:00,3.02752,3.02893,3.02518,3.02518,10750000.0
2009-07-15 19:50:00,3.02528,3.028,3.02253,3.02253,9500000.0
2009-07-15 19:51:00,3.02638,3.02838,3.02554,3.02554,6010000.0
2009-07-15 19:52:00,3.02607,3.02828,3.02607,3.02687,9000000.0
2009-07-15 19:53:00,3.0257,3.03024,3.0257,3.03024,8000000.0
2009-07-15 19:54:00,3.02832,3.03147,3.02626,3.0297,11250000.0
2009-07-15 19:55:00,3.03168,3.03173,3.02641,3.02926,10750000.0
2009-07-15 19:56:00,3.02809,3.0324,3.02705,3.0324,11500000.0
2009-07-15 19:57:00,3.03082,3.03261,3.02611,3.02931,8750000.0
2009-07-15 19:58:00,3.03011,3.03126,3.0244,3.02661,9000000.0
2009-07-15 19:59:00,3.02861,3.0295,3.02206,3.02751,6000000.0
2009-07-15 20:00:00,3.02936,3.03186,3.02733,3.02776,14500000.0
2009-07-15 20:01:00,3.03019,3.03249,3.02779,3.03249,11880000.0
2009-07-15 20:02:00,3.02943,3.0313,3.0245,3.02814,5630000.0
2009-07-15 20:03:00,3.02886,3.03154,3.0284,3.02967,9750000.0
2009-07-15 20:04:00,3.0293,3.03228,3.02921,3.03228,8250000.0
2009-07-15 20:05:00,3.02893,3.03017,3.02181,3.03017,9250000.0
2009-07-15 20:06:00,3.02524,3.02886,3.02109,3.02402,6000000.0
2009-07-15 20:07:00,3.0288,3.02931,3.02155,3.02604,11130000.0
2009-07-15 20:08:00,3.02695,3.02731,3.02286,3.02339,8880000.0
2009-07-15 20:09:00,3.02677,3.02761,3.02356,3.02761,9760000.0
2009-07-15 20:10:00,3.02454,3.02909,3.02293,3.02789,7000000.0
2009-07-15 20:11:00,3.02579,3.03006,3.02227,3.03006,12000000.0
2009-07-15 20:12:00,3.02793,3.02945,3.02594,3.02614,9500000.0
2009-07-15 20:13:00,3.02553,3.03173,3.02553,3.02709,11130000.0
2009-07-15 20:14:00,3.02951,3.03039,3.02674,3.02674,9500000.0
2009-07-15 20:15:00,3.02844,3.03138,3.02425,3.02836,17380000.0
2009-07-15 20:16:00,3.0315,3.03185,3.02791,3.0306,8000000.0
2009-07-15 20:17:00,3.02913,3.03118,3.02585,3.02746,8500000.0
2009-07-15 20:18:00,3.02939,3.03166,3.02665,3.03137,9750000.0
2009-07-15 20:19:00,3.02785,3.03208,3.02778,3.03208,8000000.0
2009-07-15 20:20:00,3.02844,3.0305,3.02682,3.02682,5500000.0
2009-07-15 20:21:00,3.02965,3.03059,3.02458,3.0265,14250000.0
2009-07-15 20:22:00,3.02588,3.03028,3.02562,3.02784,13500000.0
2009-07-15 20:23:00,3.02899,3.02899,3.02322,3.02541,10750000.0
2009-07-15 20:24:00,3.02775,3.02869,3.02277,3.02277,10130000.0
2009-07-15 20:25:00,3.02531,3.02721,3.0241,3.0241,7500000.0
2009-07-15 20:26:00,3.02849,3.02942,3.02628,3.02729,6250000.0
2009-07-15 20:27:00,3.02671,3.02916,3.02404,3.02608,6750000.0
2009-07-15 20:28:00,3.02609,3.02898,3.02238,3.02457,17880000.0
2009-07-15 20:29:00,3.02339,3.02893,3.02339,3.0288,11750000.0
2009-07-15 20:30:00,3.02739,3.02931,3.02651,3.02706,14750000.0
2009-07-15 20:31:00,3.02517,3.02993,3.0249,3.02654,16000000.0
2009-07-15 20:32:00,3.02644,3.02962,3.02341,3.02538,16750000.0
2009-07-15 20:33:00,3.02541,3.02953,3.02515,3.02793,10000000.0
2009-07-15 20:34:00,3.02787,3.03185,3.02546,3.03079,11380000.0
2009-07-15 20:35:00,3.02508,3.03159,3.02508,3.0309,11500000.0
2009-07-15 20:36:00,3.02955,3.03221,3.0285,3.03042,19500000.0
2009-07-15 20:37:00,3.02816,3.03217,3.02745,3.03043,11000000.0
2009-07-15 20:38:00,3.03198,3.03198,3.02597,3.02933,14380000.0
2009-07-15 20:39:00,3.03263,3.03271,3.03006,3.03006,4760000.0
2009-07-15 20:40:00,3.02934,3.03155,3.02825,3.03018,5500000.0
2009-07-15 20:41:00,3.02865,3.03246,3.02787,3.03093,11250000.0
2009-07-15 20:42:00,3.02855,3.02919,3.02397,3.02741,7750000.0
2009-07-15 20:43:00,3.03124,3.03124,3.02503,3.02833,7000000.0
2009-07-15 20:44:00,3.02472,3.02901,3.02472,3.02714,6750000.0
2009-07-15 20:45:00,3.02764,3.02903,3.02662,3.02662,8000000.0
2009-07-15 20:46:00,3.02975,3.03046,3.02334,3.02776,8250000.0
2009-07-15 20:47:00,3.03006,3.03006,3.02385,3.02385,10000000.0
2009-07-15 20:48:00,3.02461,3.02889,3.02461,3.02713,10250000.0
2009-07-15 20:49:00,3.02935,3.02935,3.0243,3.02772,10760000.0
2009-07-15 20:50:00,3.02675,3.02776,3.0244,3.02657,9000000.0
2009-07-15 20:51:00,3.02771,3.02773,3.02394,3.02653,6630000.0
2009-07-15 20:52:00,3.02702,3.02792,3.02297,3.02297,10750000.0
2009-07-15 20:53:00,3.02363,3.02583,3.02267,3.02505,7750000.0
2009-07-15 20:54:00,3.02527,3.02854,3.02227,3.02227,13750000.0
2009-07-15 20:55:00,3.0258,3.02724,3.02145,3.02458,16880000.0
2009-07-15 20:56:00,3.02552,3.02929,3.02332,3.02814,7630000.0
2009-07-15 20:57:00,3.02747,3.0289,3.02226,3.02824,7500000.0
2009-07-15 20:58:00,3.026,3.0269,3.02331,3.0247,9000000.0
2009-07-15 20:59:00,3.02669,3.02742,3.02277,3.02382,7500000.0
2009-07-15 21:00:00,3.02415,3.02734,3.02412,3.02611,11130000.0
2009-07-15 21:01:00,3.02618,3.02796,3.02223,3.02418,8500000.0
2009-07-15 21:02:00,3.02586,3.02805,3.0253,3.02623,11250000.0
2009-07-15 21:03:00,3.02803,3.02844,3.02293,3.02844,6250000.0
2009-07-15 21:04:00,3.02515,3.02911,3.02278,3.02911,14000000.0
2009-07-15 21:05:00,3.02521,3.02765,3.0214,3.02713,10760000.0
2009-07-15 21:06:00,3.02469,3.02777,3.02161,3.02743,11250000.0
2009-07-15 21:07:00,3.02561,3.02891,3.02498,3.02498,6880000.0
2009-07-15 21:08:00,3.02686,3.02741,3.02406,3.02598,8750000.0
2009-07-15 21:09:00,3.02461,3.02652,3.0224,3.02337,7000000.0
2009-07-15 21:10:00,3.02484,3.02713,3.0212,3.02414,10500000.0
2009-07-15 21:11:00,3.02132,3.0264,3.02132,3.0264,14500000.0
2009-07-15 21:12:00,3.02438,3.02657,3.0201,3.02512,11260000.0
2009-07-15 21:13:00,3.02707,3.02834,3.02289,3.02834,9250000.0
2009-07-15 21:14:00,3.02686,3.02898,3.02308,3.02749,8250000.0
2009-07-15 21:15:00,3.02042,3.02662,3.02042,3.0263,7750000.0
2009-07-15 21:16:00,3.02319,3.02635,3.02311,3.02578,9630000.0
2009-07-15 21:17:00,3.02279,3.02579,3.02259,3.02575,9630000.0
2009-07-15 21:18:00,3.02483,3.02748,3.02188,3.024,10250000.0
2009-07-15 21:19:00,3.02382,3.02578,3.02335,3.02337,7630000.0
2009-07-15 21:20:00,3.02711,3.02711,3.02381,3.02527,6750000.0
2009-07-15 21:21:00,3.02668,3.02726,3.02025,3.02126,10500000.0
2009-07-15 21:22:00,3.02344,3.02758,3.02271,3.02758,11630000.0
2009-07-15 21:23:00,3.02247,3.02598,3.02247,3.02598,7500000.0
2009-07-15 21:24:00,3.02695,3.02695,3.02264,3.02621,9500000.0
2009-07-15 21:25:00,3.02332,3.02677,3.02332,3.02546,8260000.0
2009-07-15 21:26:00,3.02443,3.02744,3.02443,3.02531,15750000.0
2009-07-15 21:27:00,3.02595,3.02755,3.02326,3.02755,10000000.0
2009-07-15 21:28:00,3.02448,3.02738,3.02337,3.02738,9000000.0
2009-07-15 21:29:00,3.02097,3.02704,3.02097,3.02684,15250000.0
2009-07-15 21:30:00,3.02399,3.02643,3.02267,3.02267,6750000.0
2009-07-15 21:31:00,3.0242,3.02644,3.02162,3.02593,7750000.0
2009-07-15 21:32:00,3.02432,3.02771,3.02235,3.02519,11000000.0
2009-07-15 21:33:00,3.02409,3.02761,3.02075,3.02466,8750000.0
2009-07-15 21:34:00,3.02519,3.02782,3.02342,3.02782,11130000.0
2009-07-15 21:35:00,3.02585,3.02885,3.02302,3.02376,11880000.0
2009-07-15 21:36:00,3.02583,3.02728,3.02366,3.02427,8500000.0
2009-07-15 21:37:00,3.02749,3.03144,3.02492,3.03144,11000000.0
2009-07-15 21:38:00,3.02753,3.03161,3.02704,3.02757,12500000.0
2009-07-15 21:39:00,3.02914,3.03072,3.02542,3.02691,10130000.0
2009-07-15 21:40:00,3.02761,3.0292,3.02587,3.02744,8500000.0
2009-07-15 21:41:00,3.02592,3.02945,3.02369,3.02945,5500000.0
2009-07-15 21:42:00,3.02818,3.02821,3.0259,3.02631,10750000.0
2009-07-15 21:43:00,3.0286,3.02987,3.0252,3.02952,12500000.0
2009-07-15 21:44:00,3.026,3.02824,3.02386,3.02603,7750000.0
2009-07-15 21:45:00,3.02744,3.02874,3.02431,3.02431,10000000.0
2009-07-15 21:46:00,3.02498,3.02897,3.02498,3.02897,11000000.0
2009-07-15 21:47:00,3.02557,3.02894,3.02452,3.02839,9250000.0
2009-07-15 21:48:00,3.0281,3.02899,3.02573,3.02575,7750000.0
2009-07-15 21:49:00,3.02516,3.02758,3.02357,3.02593,8250000.0
2009-07-15 21:50:00,3.02615,3.02814,3.02261,3.02814,8630000.0
2009-07-15 21:51:00,3.02721,3.02766,3.02361,3.02361,13500000.0
2009-07-15 21:52:00,3.02815,3.02815,3.02322,3.02322,6630000.0
2009-07-15 21:53:00,3.0253,3.02867,3.02528,3.02536,11750000.0
2009-07-15 21:54:00,3.0291,3.0291,3.02427,3.02566,9500000.0
2009-07-15 21:55:00,3.02505,3.02771,3.02388,3.02524,9000000.0
2009-07-15 21:56:00,3.02732,3.02902,3.02515,3.02515,11500000.0
2009-07-15 21:57:00,3.02758,3.02982,3.02532,3.02803,15000000.0
2009-07-15 21:58:00,3.02974,3.02974,3.02687,3.02967,13000000.0
2009-07-15 21:59:00,3.03031,3.03032,3.02564,3.02564,9250000.0
2009-07-15 22:00:00,3.0291,3.02956,3.0243,3.0243,6500000.0
2009-07-15 22:01:00,3.0263,3.03003,3.0263,3.02885,5250000.0
2009-07-15 22:02:00,3.02614,3.0293,3.02441,3.0293,6500000.0
2009-07-15 22:03:00,3.02922,3.02922,3.02287,3.02479,11880000.0
2009-07-15 22:04:00,3.02657,3.02767,3.026,3.02643,9500000.0
2009-07-15 22:05:00,3.02975,3.02975,3.02619,3.02619,5250000.0
2009-07-15 22:06:00,3.02649,3.02914,3.02497,3.02668,16500000.0
2009-07-15 22:07:00,3.02915,3.02939,3.02409,3.02727,7000000.0
2009-07-15 22:08:00,3.03006,3.03059,3.02647,3.02736,15500000.0
2009-07-15 22:09:00,3.023,3.02925,3.02134,3.02705,6130000.0
2009-07-15 22:10:00,3.0254,3.02914,3.0254,3.02764,6750000.0
2009-07-15 22:11:00,3.02783,3.0295,3.02586,3.02586,8000000.0
2009-07-15 22:12:00,3.02544,3.02983,3.02544,3.02803,6250000.0
2009-07-15 22:13:00,3.0298,3.0298,3.02478,3.02688,7750000.0
2009-07-15 22:14:00,3.02755,3.02942,3.02676,3.02725,11880000.0
2009-07-15 22:15:00,3.02831,3.02915,3.0236,3.0236,10250000.0
2009-07-15 22:16:00,3.02664,3.02945,3.02427,3.02945,10510000.0
2009-07-15 22:17:00,3.0298,3.0298,3.02244,3.02716,8500000.0
2009-07-15 22:18:00,3.0293,3.0304,3.0254,3.02995,10750000.0
2009-07-15 22:19:00,3.02842,3.03199,3.02842,3.02964,5500000.0
2009-07-15 22:20:00,3.02995,3.0309,3.02503,3.02998,11750000.0
2009-07-15 22:21:00,3.03011,3.03269,3.02808,3.02808,12880000.0
2009-07-15 22:22:00,3.02953,3.03224,3.02953,3.03035,5250000.0
2009-07-15 22:23:00,3.03012,3.03246,3.03012,3.03057,9000000.0
2009-07-15 22:24:00,3.03172,3.03172,3.0277,3.02941,5750000.0
2009-07-15 22:25:00,3.03007,3.03189,3.02863,3.0307,7000000.0
2009-07-15 22:26:00,3.0304,3.03192,3.03007,3.03007,6250000.0
2009-07-15 22:27:00,3.0302,3.03177,3.0262,3.02933,10000000.0
2009-07-15 22:28:00,3.03006,3.032,3.02794,3.03031,10000000.0
2009-07-15 22:29:00,3.03288,3.03296,3.0281,3.02949,5750000.0
2009-07-15 22:30:00,3.02922,3.03094,3.02677,3.02858,9750000.0
2009-07-15 22:31:00,3.02875,3.03017,3.02819,3.03017,5630000.0
2009-07-15 22:32:00,3.02766,3.03014,3.02569,3.02954,9250000.0
2009-07-15 22:33:00,3.02546,3.02904,3.02407,3.02699,10750000.0
2009-07-15 22:34:00,3.02848,3.0294,3.02712,3.0273,6500000.0
2009-07-15 22:35:00,3.02469,3.02926,3.02469,3.02782,9250000.0
2009-07-15 22:36:00,3.02792,3.02918,3.02559,3.02744,6750000.0
2009-07-15 22:37:00,3.02387,3.02982,3.02387,3.02953,10750000.0
2009-07-15 22:38:00,3.02742,3.03019,3.0252,3.02837,16380000.0
2009-07-15 22:39:00,3.02712,3.02969,3.02457,3.02756,17000000.0
2009-07-15 22:40:00,3.02531,3.03049,3.0253,3.0293,11750000.0
2009-07-15 22:41:00,3.02332,3.02949,3.02332,3.02758,9630000.0
2009-07-15 22:42:00,3.02861,3.02879,3.02679,3.0271,7750000.0
2009-07-15 22:43:00,3.02803,3.03051,3.02599,3.02957,11000000.0
2009-07-15 22:44:00,3.02608,3.02877,3.02345,3.02706,6380000.0
2009-07-15 22:45:00,3.02682,3.02991,3.02585,3.02608,6000000.0
2009-07-15 22:46:00,3.0254,3.02908,3.0254,3.02723,6250000.0
2009-07-15 22:47:00,3.02718,3.02971,3.02635,3.02897,12500000.0
2009-07-15 22:48:00,3.02734,3.02989,3.02699,3.02989,9750000.0
2009-07-15 22:49:00,3.02724,3.03074,3.02694,3.02967,11250000.0
2009-07-15 22:50:00,3.02772,3.03113,3.02708,3.02745,17130000.0
2009-07-15 22:51:00,3.02861,3.02978,3.02534,3.02696,5880000.0
2009-07-15 22:52:00,3.02729,3.02909,3.02674,3.02909,8880000.0
2009-07-15 22:53:00,3.02936,3.0304,3.02656,3.02841,14250000.0
2009-07-15 22:54:00,3.02553,3.02982,3.02364,3.02955,10750000.0
2009-07-15 22:55:00,3.02474,3.02895,3.02425,3.0269,13250000.0
2009-07-15 22:56:00,3.02732,3.02879,3.02685,3.02685,5880000.0
2009-07-15 22:57:00,3.02402,3.0286,3.02396,3.02623,10750000.0
2009-07-15 22:58:00,3.02572,3.02877,3.02572,3.02799,6500000.0
2009-07-15 22:59:00,3.02535,3.03002,3.02495,3.02969,10000000.0
2009-07-15 23:00:00,3.02744,3.02838,3.02562,3.02838,9000000.0
2009-07-15 23:01:00,3.02259,3.02821,3.02259,3.02804,12380000.0
2009-07-15 23:02:00,3.02667,3.02877,3.0256,3.02877,9380000.0
2009-07-15 23:03:00,3.02795,3.02795,3.02467,3.02761,6000000.0
2009-07-15 23:04:00,3.02308,3.02725,3.02274,3.02725,8250000.0
2009-07-15 23:05:00,3.02586,3.02718,3.02459,3.02657,9750000.0
2009-07-15 23:06:00,3.02734,3.02734,3.02435,3.02538,7500000.0
2009-07-15 23:07:00,3.02539,3.02827,3.02248,3.02827,7500000.0
2009-07-15 23:08:00,3.02265,3.02849,3.02265,3.02772,6750000.0
2009-07-15 23:09:00,3.02565,3.02913,3.02498,3.02841,7000000.0
2009-07-15 23:10:00,3.02809,3.02852,3.02518,3.02666,9500000.0
2009-07-15 23:11:00,3.02194,3.02743,3.02194,3.02743,10250000.0
2009-07-15 23:12:00,3.02296,3.0272,3.02292,3.0272,10630000.0
2009-07-15 23:13:00,3.02526,3.02734,3.02461,3.02696,12000000.0
2009-07-15 23:14:00,3.0243,3.02804,3.02215,3.02804,8500000.0
2009-07-15 23:15:00,3.02675,3.02782,3.02537,3.02537,13750000.0
2009-07-15 23:16:00,3.02588,3.02664,3.01802,3.02401,7250000.0
2009-07-15 23:17:00,3.02677,3.02699,3.02292,3.02652,10750000.0
2009-07-15 23:18:00,3.02466,3.02765,3.02202,3.0252,13750000.0
2009-07-15 23:19:00,3.02814,3.03296,3.02471,3.03157,9000000.0
2009-07-15 23:20:00,3.03048,3.03518,3.02843,3.03159,6750000.0
2009-07-15 23:21:00,3.03255,3.03582,3.03158,3.03582,8250000.0
2009-07-15 23:22:00,3.03307,3.03657,3.03298,3.03298,15750000.0
2009-07-15 23:23:00,3.0322,3.03557,3.03117,3.03358,5750000.0
2009-07-15 23:24:00,3.03294,3.03294,3.0282,3.03223,6750000.0
2009-07-15 23:25:00,3.02936,3.03594,3.02936,3.03039,9630000.0
2009-07-15 23:26:00,3.02912,3.03299,3.02912,3.03299,8000000.0
2009-07-15 23:27:00,3.03547,3.03606,3.03353,3.03606,5250000.0
2009-07-15 23:28:00,3.0351,3.03811,3.03168,3.033,15250000.0
2009-07-15 23:29:00,3.03406,3.03508,3.03031,3.03031,8130000.0
2009-07-15 23:30:00,3.03062,3.03375,3.02731,3.03016,9510000.0
2009-07-15 23:31:00,3.02822,3.03185,3.02645,3.03022,12500000.0
2009-07-15 23:32:00,3.02939,3.03166,3.02939,3.03091,8630000.0
2009-07-15 23:33:00,3.02694,3.03233,3.02694,3.02985,7750000.0
2009-07-15 23:34:00,3.03177,3.03209,3.02777,3.0307,8250000.0
2009-07-15 23:35:00,3.02863,3.03311,3.02813,3.03311,8630000.0
2009-07-15 23:36:00,3.02981,3.03253,3.029,3.03047,11250000.0
2009-07-15 23:37:00,3.03109,3.03259,3.02993,3.03044,12250000.0
2009-07-15 23:38:00,3.03257,3.03257,3.02819,3.03195,8880000.0
2009-07-15 23:39:00,3.03174,3.03229,3.02721,3.03107,7880000.0
2009-07-15 23:40:00,3.03021,3.03234,3.02707,3.03155,14750000.0
2009-07-15 23:41:00,3.03031,3.03323,3.02889,3.03323,14000000.0
2009-07-15 23:42:00,3.03093,3.032,3.03049,3.03049,10880000.0
2009-07-15 23:43:00,3.02695,3.03316,3.02695,3.03316,7750000.0
2009-07-15 23:44:00,3.0315,3.03233,3.03017,3.03132,9250000.0
2009-07-15 23:45:00,3.03081,3.03247,3.02966,3.03247,5500000.0
2009-07-15 23:46:00,3.02968,3.03281,3.02832,3.0309,17130000.0
2009-07-15 23:47:00,3.02953,3.03355,3.02929,3.03133,12380000.0
2009-07-15 23:48:00,3.03011,3.03374,3.02992,3.02992,14000000.0
2009-07-15 23:49:00,3.0324,3.03487,3.02918,3.03279,11750000.0
2009-07-15 23:50:00,3.03082,3.03453,3.03082,3.03361,8500000.0
2009-07-15 23:51:00,3.03047,3.0334,3.02792,3.03086,16750000.0
2009-07-15 23:52:00,3.03126,3.03283,3.02946,3.03085,7250000.0
2009-07-15 23:53:00,3.03055,3.03342,3.03047,3.03342,7750000.0
2009-07-15 23:54:00,3.03112,3.03352,3.03112,3.03352,11630000.0
2009-07-15 23:55:00,3.02948,3.03302,3.02948,3.03302,5750000.0
2009-07-15 23:56:00,3.03162,3.03403,3.03158,3.03333,7000000.0
2009-07-15 23:57:00,3.03129,3.0332,3.03129,3.0316,9250000.0
2009-07-15 23:58:00,3.03138,3.03365,3.03112,3.03112,7500000.0
2009-07-15 23:59:00,3.02976,3.03396,3.02935,3.03298,8880000.0
2009-07-16 00:00:00,3.03195,3.03361,3.03027,3.03325,14880000.0
2009-07-16 00:01:00,3.03108,3.03228,3.02977,3.03027,6750000.0
2009-07-16 00:02:00,3.03025,3.0339,3.03025,3.03115,6750000.0
2009-07-16 00:03:00,3.03077,3.03481,3.02917,3.0312,8500000.0
2009-07-16 00:04:00,3.03181,3.03506,3.02908,3.03506,15000000.0
2009-07-16 00:05:00,3.03489,3.03489,3.02903,3.03482,11750000.0
2009-07-16 00:06:00,3.03151,3.03456,3.03129,3.0337,11500000.0
2009-07-16 00:07:00,3.03054,3.03437,3.02961,3.03364,10000000.0
2009-07-16 00:08:00,3.0333,3.03549,3.0308,3.03366,9500000.0
2009-07-16 00:09:00,3.03302,3.03407,3.02792,3.0328,6750000.0
2009-07-16 00:10:00,3.03603,3.03603,3.03304,3.03304,6500000.0
2009-07-16 00:11:00,3.03395,3.03475,3.03004,3.03455,9500000.0
2009-07-16 00:12:00,3.02998,3.03415,3.02998,3.03228,9130000.0
2009-07-16 00:13:00,3.03512,3.03548,3.03128,3.03321,19630000.0
2009-07-16 00:14:00,3.02972,3.03383,3.02894,3.02894,8500000.0
2009-07-16 00:15:00,3.03142,3.03292,3.0304,3.03233,5500000.0
2009-07-16 00:16:00,3.02844,3.03533,3.02844,3.03308,8380000.0
2009-07-16 00:17:00,3.03273,3.03512,3.03195,3.03195,6000000.0
2009-07-16 00:18:00,3.03081,3.03399,3.03081,3.03372,6000000.0
2009-07-16 00:19:00,3.03338,3.03743,3.03093,3.03093,11750000.0
2009-07-16 00:20:00,3.0341,3.0361,3.03232,3.0339,14750000.0
2009-07-16 00:21:00,3.03191,3.03534,3.03191,3.03277,10380000.0
2009-07-16 00:22:00,3.03415,3.0365,3.03385,3.03385,8250000.0
2009-07-16 00:23:00,3.03437,3.03669,3.03225,3.03669,7000000.0
2009-07-16 00:24:00,3.03444,3.03473,3.03352,3.03406,9380000.0
2009-07-16 00:25:00,3.03249,3.03586,3.02926,3.03194,13000000.0
2009-07-16 00:26:00,3.03475,3.03638,3.03343,3.03502,11250000.0
2009-07-16 00:27:00,3.03361,3.03613,3.03248,3.03383,14880000.0
2009-07-16 00:28:00,3.03372,3.03657,3.03032,3.03657,10000000.0
2009-07-16 00:29:00,3.03429,3.03536,3.03054,3.03054,8380000.0
2009-07-16 00:30:00,3.03607,3.03607,3.03257,3.03573,10500000.0
2009-07-16 00:31:00,3.03442,3.03614,3.03253,3.03455,9500000.0
2009-07-16 00:32:00,3.03349,3.0351,3.02985,3.0351,10500000.0
2009-07-16 00:33:00,3.03241,3.0361,3.03241,3.034,8250000.0
2009-07-16 00:34:00,3.03356,3.03639,3.03328,3.03474,5880000.0
2009-07-16 00:35:00,3.03188,3.03634,3.03094,3.03518,16630000.0
2009-07-16 00:36:00,3.03412,3.03632,3.03107,3.03552,10250000.0
2009-07-16 00:37:00,3.0317,3.03654,3.0317,3.034,7750000.0
2009-07-16 00:38:00,3.03205,3.03623,3.03205,3.03452,10000000.0
2009-07-16 00:39:00,3.0338,3.03393,3.03173,3.03393,5750000.0
2009-07-16 00:40:00,3.03412,3.03604,3.0315,3.03604,15500000.0
2009-07-16 00:41:00,3.0343,3.03648,3.03373,3.03573,10630000.0
2009-07-16 00:42:00,3.03587,3.03602,3.03219,3.03239,14250000.0
2009-07-16 00:43:00,3.03427,3.03685,3.03203,3.03682,9750000.0
2009-07-16 00:44:00,3.03474,3.03627,3.03155,3.03247,14500000.0
2009-07-16 00:45:00,3.03291,3.03552,3.03291,3.03484,10250000.0
2009-07-16 00:46:00,3.03165,3.03601,3.03165,3.03488,8500000.0
2009-07-16 00:47:00,3.03649,3.03649,3.03251,3.03389,12630000.0
2009-07-16 00:48:00,3.03106,3.03646,3.03027,3.03646,13750000.0
2009-07-16 00:49:00,3.03331,3.0344,3.03034,3.0317,12130000.0
2009-07-16 00:50:00,3.03351,3.03596,3.03001,3.03279,10750000.0
2009-07-16 00:51:00,3.03401,3.03544,3.03377,3.03377,9260000.0
2009-07-16 00:52:00,3.03556,3.03596,3.03388,3.03443,13630000.0
2009-07-16 00:53:00,3.03198,3.03625,3.0312,3.03401,12500000.0
2009-07-16 00:54:00,3.03324,3.03549,3.03119,3.03342,13750000.0
2009-07-16 00:55:00,3.03449,3.03501,3.03253,3.03398,8750000.0
2009-07-16 00:56:00,3.03544,3.03708,3.03238,3.03329,15500000.0
2009-07-16 00:57:00,3.03626,3.03626,3.03068,3.03354,8500000.0
2009-07-16 00:58:00,3.03253,3.036,3.03092,3.03422,12630000.0
2009-07-16 00:59:00,3.03223,3.03475,3.02927,3.03261,9250000.0
2009-07-16 01:00:00,3.03192,3.03468,3.02987,3.03468,11500000.0
2009-07-16 01:01:00,3.03107,3.03355,3.02988,3.03214,11510000.0
2009-07-16 01:02:00,3.0304,3.03397,3.02976,3.02976,12750000.0
2009-07-16 01:03:00,3.03162,3.03317,3.02828,3.03241,6750000.0
2009-07-16 01:04:00,3.03153,3.03418,3.03153,3.03418,8000000.0
2009-07-16 01:05:00,3.03054,3.03313,3.03054,3.03201,5750000.0
2009-07-16 01:06:00,3.03284,3.0358,3.03254,3.0358,9000000.0
2009-07-16 01:07:00,3.03353,3.03605,3.03233,3.03401,9250000.0
2009-07-16 01:08:00,3.03456,3.03607,3.03456,3.03495,5250000.0
2009-07-16 01:09:00,3.03265,3.0362,3.02981,3.03409,8250000.0
2009-07-16 01:10:00,3.03057,3.03559,3.02953,3.0337,8250000.0
2009-07-16 01:11:00,3.035,3.03722,3.03174,3.03587,16750000.0
2009-07-16 01:12:00,3.0361,3.03732,3.03498,3.03498,7000000.0
2009-07-16 01:13:00,3.03103,3.03712,3.03103,3.03446,8750000.0
2009-07-16 01:14:00,3.03806,3.03806,3.03357,3.03513,11130000.0
2009-07-16 01:15:00,3.03528,3.03775,3.03515,3.03515,6750000.0
2009-07-16 01:16:00,3.03457,3.03706,3.03391,3.03391,13000000.0
2009-07-16 01:17:00,3.03514,3.03692,3.03208,3.03524,15880000.0
2009-07-16 01:18:00,3.03454,3.03673,3.03228,3.03277,14750000.0
2009-07-16 01:19:00,3.03504,3.03671,3.03305,3.03671,15750000.0
2009-07-16 01:20:00,3.0347,3.03743,3.0347,3.03502,12000000.0
2009-07-16 01:21:00,3.03388,3.03643,3.0311,3.03458,13640000.0
2009-07-16 01:22:00,3.03517,3.03792,3.03136,3.03466,11380000.0
2009-07-16 01:23:00,3.03213,3.03671,3.03213,3.03452,13250000.0
2009-07-16 01:24:00,3.03162,3.03662,3.03162,3.03201,8500000.0
2009-07-16 01:25:00,3.03519,3.03757,3.03279,3.03757,12750000.0
2009-07-16 01:26:00,3.02976,3.03723,3.02976,3.03199,13000000.0
2009-07-16 01:27:00,3.03401,3.03868,3.03399,3.03864,9750000.0
2009-07-16 01:28:00,3.03578,3.03793,3.03455,3.03556,11880000.0
2009-07-16 01:29:00,3.03836,3.03836,3.03547,3.03615,6000000.0
2009-07-16 01:30:00,3.03687,3.03716,3.03143,3.03143,7000000.0
2009-07-16 01:31:00,3.03671,3.03712,3.03231,3.03563,8750000.0
2009-07-16 01:32:00,3.03659,3.03972,3.03471,3.03913,10750000.0
2009-07-16 01:33:00,3.03763,3.03939,3.03497,3.0375,7750000.0
2009-07-16 01:34:00,3.03834,3.04087,3.03647,3.03861,9380000.0
2009-07-16 01:35:00,3.03781,3.04162,3.03781,3.03897,8750000.0
2009-07-16 01:36:00,3.03831,3.04123,3.03831,3.03873,7380000.0
2009-07-16 01:37:00,3.03523,3.04133,3.03523,3.03854,11250000.0
2009-07-16 01:38:00,3.03985,3.04099,3.0396,3.04099,9500000.0
2009-07-16 01:39:00,3.03864,3.04047,3.03657,3.03945,7500000.0
2009-07-16 01:40:00,3.03828,3.04025,3.03688,3.03709,8500000.0
2009-07-16 01:41:00,3.04198,3.04343,3.03939,3.04241,11250000.0
2009-07-16 01:42:00,3.03936,3.04129,3.03406,3.03457,8630000.0
2009-07-16 01:43:00,3.03835,3.0411,3.03648,3.041,10750000.0
2009-07-16 01:44:00,3.03866,3.04051,3.03439,3.03804,16000000.0
2009-07-16 01:45:00,3.03778,3.04088,3.03446,3.03904,13500000.0
2009-07-16 01:46:00,3.04063,3.04063,3.03581,3.03581,11250000.0
2009-07-16 01:47:00,3.03882,3.04098,3.0379,3.03863,8750000.0
2009-07-16 01:48:00,3.03774,3.04074,3.03602,3.03608,8000000.0
2009-07-16 01:49:00,3.03734,3.03968,3.03719,3.03806,10500000.0
2009-07-16 01:50:00,3.03812,3.04051,3.03581,3.04051,10750000.0
2009-07-16 01:51:00,3.03856,3.04047,3.03856,3.04042,9000000.0
2009-07-16 01:52:00,3.04047,3.04163,3.03663,3.03869,10260000.0
2009-07-16 01:53:00,3.0388,3.03996,3.03448,3.03448,6250000.0
2009-07-16 01:55:00,3.03757,3.03997,3.03305,3.03709,27000000.0
2009-07-16 01:56:00,3.03775,3.03819,3.03349,3.0363,8500000.0
2009-07-16 01:57:00,3.03622,3.03861,3.0341,3.03861,18500000.0
2009-07-16 01:58:00,3.03616,3.03783,3.03323,3.03624,6750000.0
2009-07-16 02:01:00,3.03748,3.03943,3.03748,3.03801,7000000.0
2009-07-16 02:02:00,3.03807,3.03967,3.03399,3.03399,11130000.0
2009-07-16 02:03:00,3.03745,3.03966,3.03618,3.03737,10880000.0
2009-07-16 02:04:00,3.03967,3.0406,3.03633,3.03704,7500000.0
2009-07-16 02:05:00,3.03585,3.03795,3.03288,3.03288,8630000.0
2009-07-16 02:06:00,3.03642,3.03851,3.03452,3.03452,7000000.0
2009-07-16 02:07:00,3.03794,3.03794,3.03339,3.03655,7750000.0
2009-07-16 02:08:00,3.03609,3.03887,3.03352,3.03646,8250000.0
2009-07-16 02:09:00,3.03697,3.03743,3.03285,3.03363,9380000.0
2009-07-16 02:10:00,3.0347,3.03741,3.03216,3.0373,10750000.0
2009-07-16 02:11:00,3.03484,3.03796,3.03476,3.03796,7500000.0
2009-07-16 02:12:00,3.03637,3.0376,3.03315,3.03564,5630000.0
2009-07-16 02:13:00,3.03911,3.03911,3.03414,3.03414,6500000.0
2009-07-16 02:14:00,3.03797,3.03797,3.03358,3.03619,8000000.0
2009-07-16 02:15:00,3.03608,3.03805,3.03414,3.03414,6250000.0
2009-07-16 02:16:00,3.03655,3.0382,3.03434,3.03434,5750000.0
2009-07-16 02:17:00,3.03684,3.03757,3.0355,3.03623,8250000.0
2009-07-16 02:18:00,3.03584,3.03868,3.03534,3.03868,9250000.0
2009-07-16 02:19:00,3.03697,3.03851,3.03436,3.03436,7500000.0
2009-07-16 02:20:00,3.03716,3.03835,3.03301,3.0366,10760000.0
2009-07-16 02:21:00,3.03678,3.03777,3.03333,3.03333,5630000.0
2009-07-16 02:22:00,3.03573,3.03922,3.03364,3.03922,8500000.0
2009-07-16 02:23:00,3.03603,3.03773,3.03603,3.03773,3000000.0
2009-07-16 02:24:00,3.0349,3.03855,3.0349,3.03627,6750000.0
2009-07-16 02:25:00,3.03471,3.0393,3.03471,3.0393,11000000.0
2009-07-16 02:26:00,3.03893,3.03959,3.03216,3.03775,18000000.0
2009-07-16 02:27:00,3.03791,3.03989,3.03694,3.03758,6500000.0
2009-07-16 02:28:00,3.03925,3.03959,3.03404,3.03404,20000000.0
2009-07-16 02:29:00,3.03894,3.03894,3.0313,3.03307,11750000.0
2009-07-16 02:30:00,3.03441,3.03808,3.03371,3.03676,10000000.0
2009-07-16 02:31:00,3.03716,3.041,3.03418,3.041,16500000.0
2009-07-16 02:32:00,3.04052,3.04056,3.03589,3.03902,5500000.0
2009-07-16 02:33:00,3.03815,3.03815,3.02548,3.03594,10000000.0
2009-07-16 02:34:00,3.03897,3.04194,3.03897,3.03976,8630000.0
2009-07-16 02:35:00,3.04018,3.04166,3.03799,3.03799,5500000.0
2009-07-16 02:36:00,3.03789,3.04174,3.03789,3.04072,12500000.0
2009-07-16 02:37:00,3.04018,3.04275,3.04018,3.04269,7750000.0
2009-07-16 02:38:00,3.04046,3.04234,3.04028,3.04053,5880000.0
2009-07-16 02:39:00,3.04011,3.04316,3.04011,3.04125,11750000.0
2009-07-16 02:40:00,3.04172,3.04367,3.04064,3.04212,10380000.0
2009-07-16 02:41:00,3.03752,3.04265,3.03752,3.04167,5500000.0
2009-07-16 02:42:00,3.04093,3.04313,3.0369,3.04261,5750000.0
2009-07-16 02:43:00,3.04191,3.04296,3.03973,3.04197,6250000.0
2009-07-16 02:44:00,3.04169,3.04352,3.04024,3.04164,8500000.0
2009-07-16 02:45:00,3.04134,3.043,3.04001,3.04197,11130000.0
2009-07-16 02:46:00,3.04066,3.04382,3.04066,3.04365,5880000.0
2009-07-16 02:47:00,3.04088,3.04231,3.03999,3.04115,5250000.0
2009-07-16 02:48:00,3.04302,3.04302,3.03754,3.03867,12500000.0
2009-07-16 02:49:00,3.04062,3.04232,3.03803,3.04093,12750000.0
2009-07-16 02:50:00,3.03862,3.04297,3.03826,3.04154,9000000.0
2009-07-16 02:51:00,3.0381,3.04357,3.0381,3.04357,7130000.0
2009-07-16 02:52:00,3.04062,3.04274,3.03832,3.03832,8000000.0
2009-07-16 02:53:00,3.0393,3.04399,3.03861,3.04399,8000000.0
2009-07-16 02:54:00,3.04369,3.04369,3.03777,3.04301,13130000.0
2009-07-16 02:55:00,3.04171,3.04302,3.03777,3.04092,10000000.0
2009-07-16 02:56:00,3.04129,3.04353,3.03886,3.04353,7880000.0
2009-07-16 02:57:00,3.04148,3.04358,3.03928,3.04118,5880000.0
2009-07-16 02:58:00,3.04027,3.04222,3.03973,3.04157,8250000.0
2009-07-16 02:59:00,3.0404,3.04286,3.03812,3.04106,6500000.0
2009-07-16 03:00:00,3.04367,3.04367,3.0406,3.0406,8630000.0
2009-07-16 03:01:00,3.04029,3.04313,3.039,3.04153,8000000.0
2009-07-16 03:02:00,3.04102,3.04354,3.03823,3.03823,7500000.0
2009-07-16 03:03:00,3.0442,3.0442,3.03904,3.03904,6750000.0
2009-07-16 03:04:00,3.04042,3.04414,3.03957,3.04174,8750000.0
2009-07-16 03:05:00,3.03975,3.04606,3.03975,3.04593,6250000.0
2009-07-16 03:06:00,3.04007,3.0444,3.03819,3.04309,9500000.0
2009-07-16 03:07:00,3.04313,3.04495,3.0415,3.04495,7130000.0
2009-07-16 03:08:00,3.0421,3.04474,3.04207,3.04258,8500000.0
2009-07-16 03:09:00,3.04272,3.04434,3.04272,3.0433,7500000.0
2009-07-16 03:10:00,3.04301,3.04422,3.04041,3.04247,7750000.0
2009-07-16 03:11:00,3.04032,3.04514,3.04032,3.04514,6500000.0
2009-07-16 03:12:00,3.0445,3.0445,3.04292,3.04347,7000000.0
2009-07-16 03:13:00,3.04132,3.04555,3.03954,3.04555,6000000.0
2009-07-16 03:14:00,3.04242,3.04532,3.04242,3.04368,8250000.0
2009-07-16 03:15:00,3.0437,3.04413,3.03832,3.04233,6500000.0
2009-07-16 03:16:00,3.04256,3.04566,3.03883,3.04566,8750000.0
2009-07-16 03:17:00,3.04306,3.04484,3.03835,3.04484,9250000.0
2009-07-16 03:18:00,3.04313,3.04402,3.04252,3.0426,3750000.0
2009-07-16 03:19:00,3.04289,3.0443,3.04083,3.04221,6500000.0
2009-07-16 03:20:00,3.04304,3.0447,3.03953,3.03953,11000000.0
2009-07-16 03:21:00,3.03922,3.04515,3.03922,3.04233,9380000.0
2009-07-16 03:22:00,3.04455,3.04455,3.03865,3.04168,5250000.0
2009-07-16 03:23:00,3.04252,3.04471,3.04181,3.04453,9250000.0
2009-07-16 03:24:00,3.04081,3.04456,3.04081,3.0422,7000000.0
2009-07-16 03:25:00,3.04226,3.04287,3.0403,3.04142,5500000.0
2009-07-16 03:26:00,3.04126,3.0431,3.0372,3.04205,10250000.0
2009-07-16 03:27:00,3.0397,3.04324,3.03933,3.04112,5630000.0
2009-07-16 03:28:00,3.03902,3.04292,3.03726,3.03726,10380000.0
2009-07-16 03:29:00,3.04049,3.04184,3.038,3.04087,10000000.0
2009-07-16 03:30:00,3.03803,3.04311,3.03803,3.04311,10750000.0
2009-07-16 03:31:00,3.04174,3.04321,3.03905,3.04101,11380000.0
2009-07-16 03:32:00,3.04092,3.04291,3.03932,3.041,10250000.0
2009-07-16 03:33:00,3.0407,3.04312,3.03933,3.04061,8750000.0
2009-07-16 03:34:00,3.03677,3.04204,3.03677,3.03818,9380000.0
2009-07-16 03:35:00,3.03883,3.04334,3.03883,3.04046,5500000.0
2009-07-16 03:36:00,3.04246,3.04246,3.03686,3.03927,11130000.0
2009-07-16 03:37:00,3.03937,3.04163,3.03692,3.03902,13750000.0
2009-07-16 03:38:00,3.0397,3.04165,3.03449,3.03449,5250000.0
2009-07-16 03:39:00,3.03972,3.0421,3.03786,3.03949,16880000.0
2009-07-16 03:40:00,3.04002,3.04195,3.03884,3.04195,7500000.0
2009-07-16 03:41:00,3.03965,3.04034,3.03715,3.03946,7750000.0
2009-07-16 03:42:00,3.04015,3.04151,3.03891,3.03959,9250000.0
2009-07-16 03:43:00,3.03698,3.04124,3.03698,3.03971,8000000.0
2009-07-16 03:44:00,3.03904,3.04198,3.03904,3.04198,6250000.0
2009-07-16 03:45:00,3.0426,3.04337,3.04038,3.04337,12380000.0
2009-07-16 03:46:00,3.04073,3.04258,3.0404,3.04101,9750000.0
2009-07-16 03:47:00,3.0411,3.04398,3.0411,3.04398,6000000.0
2009-07-16 03:48:00,3.04268,3.04314,3.03809,3.0402,12750000.0
2009-07-16 03:49:00,3.04085,3.04301,3.03986,3.04032,7760000.0
2009-07-16 03:50:00,3.04093,3.04348,3.04093,3.04348,12500000.0
2009-07-16 03:51:00,3.04118,3.04236,3.039,3.03969,6750000.0
2009-07-16 03:52:00,3.04048,3.04303,3.03761,3.04303,8630000.0
2009-07-16 03:53:00,3.04061,3.04353,3.04061,3.04328,8750000.0
2009-07-16 03:54:00,3.04006,3.04199,3.03677,3.04155,10630000.0
2009-07-16 03:55:00,3.03912,3.04234,3.03656,3.03914,7500000.0
2009-07-16 03:56:00,3.04157,3.04157,3.03803,3.03803,8000000.0
2009-07-16 03:57:00,3.03918,3.04178,3.03698,3.03979,6000000.0
2009-07-16 03:58:00,3.041,3.04226,3.03878,3.03878,9750000.0
2009-07-16 03:59:00,3.03628,3.04058,3.03498,3.03498,9500000.0
2009-07-16 04:00:00,3.03871,3.0412,3.03871,3.03987,10000000.0
2009-07-16 04:01:00,3.03889,3.04126,3.03826,3.03826,14130000.0
2009-07-16 04:02:00,3.04016,3.04016,3.03354,3.03768,3750000.0
2009-07-16 04:03:00,3.03668,3.03967,3.03378,3.03709,9380000.0
2009-07-16 04:04:00,3.03835,3.04088,3.03746,3.04088,10500000.0
2009-07-16 04:05:00,3.04076,3.04154,3.03915,3.03915,8500000.0
2009-07-16 04:06:00,3.03971,3.04152,3.03794,3.0398,7750000.0
2009-07-16 04:07:00,3.04002,3.04239,3.0368,3.04096,6380000.0
2009-07-16 04:08:00,3.04083,3.04298,3.04004,3.04043,10630000.0
2009-07-16 04:09:00,3.04068,3.04335,3.04032,3.04091,7750000.0
2009-07-16 04:10:00,3.04335,3.04342,3.03708,3.0404,6250000.0
2009-07-16 04:11:00,3.03917,3.04341,3.03595,3.04341,11000000.0
2009-07-16 04:12:00,3.04047,3.04323,3.04015,3.04015,5250000.0
2009-07-16 04:13:00,3.04095,3.04365,3.03775,3.04185,5500000.0
2009-07-16 04:14:00,3.04142,3.04142,3.03602,3.04035,8500000.0
2009-07-16 04:15:00,3.04204,3.04295,3.0373,3.0373,6000000.0
2009-07-16 04:16:00,3.04348,3.04365,3.03975,3.03975,5750000.0
2009-07-16 04:17:00,3.04107,3.04267,3.04032,3.04087,9250000.0
2009-07-16 04:18:00,3.04033,3.04314,3.04001,3.04154,13000000.0
2009-07-16 04:19:00,3.04172,3.04291,3.03898,3.04092,9000000.0
2009-07-16 04:20:00,3.04172,3.04441,3.04002,3.04171,8880000.0
2009-07-16 04:21:00,3.04456,3.04456,3.04055,3.04176,13130000.0
2009-07-16 04:22:00,3.04045,3.04421,3.04042,3.04042,8880000.0
2009-07-16 04:23:00,3.04148,3.04373,3.0397,3.04373,6750000.0
2009-07-16 04:24:00,3.03913,3.04443,3.03913,3.04443,9000000.0
2009-07-16 04:25:00,3.04196,3.04331,3.03768,3.03768,5500000.0
2009-07-16 04:26:00,3.04124,3.0432,3.0394,3.0394,7000000.0
2009-07-16 04:27:00,3.04203,3.04314,3.03957,3.04117,13000000.0
2009-07-16 04:28:00,3.04128,3.04378,3.03983,3.04378,7750000.0
2009-07-16 04:29:00,3.04153,3.04315,3.03765,3.04136,12250000.0
2009-07-16 04:30:00,3.04175,3.04514,3.04075,3.04222,8500000.0
2009-07-16 04:31:00,3.04141,3.04548,3.0402,3.04321,11000000.0
2009-07-16 04:32:00,3.0429,3.04361,3.03943,3.04157,5250000.0
2009-07-16 04:33:00,3.04588,3.04603,3.04231,3.04291,10380000.0
2009-07-16 04:34:00,3.04562,3.04562,3.04239,3.04239,5500000.0
2009-07-16 04:35:00,3.04566,3.04566,3.04211,3.04237,6500000.0
2009-07-16 04:36:00,3.04231,3.04439,3.04148,3.04291,7750000.0
2009-07-16 04:37:00,3.04191,3.04338,3.04103,3.04184,8250000.0
2009-07-16 04:38:00,3.04411,3.04411,3.0379,3.04213,5500000.0
2009-07-16 04:39:00,3.04272,3.04424,3.04024,3.04024,8500000.0
2009-07-16 04:40:00,3.04285,3.04456,3.03861,3.04456,8130000.0
2009-07-16 04:41:00,3.04301,3.04438,3.0401,3.04315,7500000.0
2009-07-16 04:42:00,3.04285,3.0442,3.04114,3.04223,14250000.0
2009-07-16 04:43:00,3.04234,3.04492,3.0421,3.04359,7000000.0
2009-07-16 04:44:00,3.0432,3.04536,3.04044,3.04254,10000000.0
2009-07-16 04:45:00,3.04326,3.04437,3.04011,3.04212,5250000.0
2009-07-16 04:46:00,3.03918,3.04458,3.03918,3.04234,9750000.0
2009-07-16 04:47:00,3.04153,3.04435,3.03994,3.03994,9500000.0
2009-07-16 04:48:00,3.04122,3.04203,3.03927,3.04203,8750000.0
2009-07-16 04:49:00,3.04315,3.04393,3.03992,3.04393,13380000.0
2009-07-16 04:50:00,3.04176,3.04437,3.03954,3.04246,8500000.0
2009-07-16 04:51:00,3.0425,3.04405,3.0386,3.04104,10750000.0
2009-07-16 04:52:00,3.04105,3.04337,3.03972,3.04125,14500000.0
2009-07-16 04:53:00,3.03902,3.04329,3.0378,3.04136,6500000.0
2009-07-16 04:54:00,3.04283,3.04417,3.03962,3.04363,11630000.0
2009-07-16 04:55:00,3.04112,3.04243,3.03726,3.04243,9880000.0
2009-07-16 04:56:00,3.04219,3.0423,3.0387,3.04107,7130000.0
2009-07-16 04:57:00,3.0396,3.04275,3.03738,3.03738,7750000.0
2009-07-16 04:58:00,3.04098,3.04272,3.03814,3.04074,11000000.0
2009-07-16 04:59:00,3.03859,3.04431,3.03859,3.03983,8250000.0
2009-07-16 05:00:00,3.04174,3.04385,3.03911,3.04385,10380000.0
2009-07-16 05:01:00,3.04273,3.04273,3.03765,3.03783,12380000.0
2009-07-16 05:02:00,3.04257,3.0436,3.03753,3.04308,12380000.0
2009-07-16 05:03:00,3.0396,3.04283,3.0396,3.04089,6000000.0
2009-07-16 05:04:00,3.04034,3.04317,3.03922,3.04317,10000000.0
2009-07-16 05:05:00,3.04009,3.04338,3.03785,3.04178,7500000.0
2009-07-16 05:06:00,3.04168,3.04328,3.03911,3.04328,12250000.0
2009-07-16 05:07:00,3.03948,3.04244,3.03606,3.04042,10000000.0
2009-07-16 05:08:00,3.04235,3.04275,3.04134,3.04273,8750000.0
2009-07-16 05:09:00,3.04306,3.04362,3.04005,3.04291,11000000.0
2009-07-16 05:10:00,3.04184,3.04184,3.03776,3.03998,8250000.0
2009-07-16 05:11:00,3.03736,3.04308,3.03736,3.04283,7750000.0
2009-07-16 05:12:00,3.04132,3.04364,3.03942,3.04151,7000000.0
2009-07-16 05:13:00,3.0411,3.0438,3.03913,3.04259,9750000.0
2009-07-16 05:14:00,3.04003,3.04292,3.03998,3.0406,7630000.0
2009-07-16 05:15:00,3.04158,3.0428,3.03981,3.03981,7500000.0
2009-07-16 05:16:00,3.03951,3.04401,3.03951,3.04322,12500000.0
2009-07-16 05:17:00,3.04072,3.04465,3.03624,3.04465,13140000.0
2009-07-16 05:18:00,3.04229,3.04452,3.03941,3.04229,9750000.0
2009-07-16 05:19:00,3.04197,3.044,3.03901,3.04043,10750000.0
2009-07-16 05:20:00,3.04545,3.04545,3.03862,3.04178,11500000.0
2009-07-16 05:21:00,3.04165,3.04499,3.04083,3.04193,13380000.0
2009-07-16 05:22:00,3.04134,3.04451,3.04066,3.04153,9750000.0
2009-07-16 05:23:00,3.04186,3.04494,3.04148,3.04183,16880000.0
2009-07-16 05:24:00,3.04109,3.04495,3.03958,3.04495,16250000.0
2009-07-16 05:25:00,3.04153,3.04567,3.04019,3.04482,9130000.0
2009-07-16 05:26:00,3.04211,3.04464,3.03991,3.04124,17000000.0
2009-07-16 05:27:00,3.04104,3.04344,3.03856,3.04228,6250000.0
2009-07-16 05:28:00,3.04181,3.04418,3.03862,3.03862,10000000.0
2009-07-16 05:29:00,3.03856,3.04253,3.03856,3.0397,6250000.0
2009-07-16 05:30:00,3.04295,3.04486,3.04146,3.04175,10250000.0
2009-07-16 05:31:00,3.04165,3.04501,3.04165,3.04501,11760000.0
2009-07-16 05:32:00,3.04069,3.04336,3.03875,3.04336,8130000.0
2009-07-16 05:33:00,3.04149,3.04467,3.04037,3.04177,11500000.0
2009-07-16 05:34:00,3.04129,3.04438,3.03891,3.04438,9250000.0
2009-07-16 05:35:00,3.03907,3.04366,3.03907,3.03946,8500000.0
2009-07-16 05:36:00,3.04185,3.04425,3.03804,3.04425,10630000.0
2009-07-16 05:37:00,3.04043,3.04308,3.03777,3.03777,10500000.0
2009-07-16 05:38:00,3.04067,3.0433,3.04067,3.0433,11880000.0
2009-07-16 05:39:00,3.04095,3.04352,3.03808,3.04352,13750000.0
2009-07-16 05:40:00,3.03949,3.04249,3.03897,3.04038,12250000.0
2009-07-16 05:41:00,3.04053,3.04177,3.03895,3.03946,9250000.0
2009-07-16 05:42:00,3.04115,3.04283,3.03944,3.03944,11750000.0
2009-07-16 05:43:00,3.04104,3.04349,3.03739,3.04075,11750000.0
2009-07-16 05:44:00,3.04051,3.04209,3.03664,3.04085,5750000.0
2009-07-16 05:45:00,3.04003,3.0424,3.03825,3.04229,9500000.0
2009-07-16 05:46:00,3.04001,3.04202,3.03558,3.03973,15000000.0
2009-07-16 05:47:00,3.0375,3.04332,3.0375,3.04279,14260000.0
2009-07-16 05:48:00,3.04052,3.04311,3.03607,3.04006,14130000.0
2009-07-16 05:49:00,3.04262,3.04286,3.03544,3.03544,20880000.0
2009-07-16 05:50:00,3.03817,3.04278,3.03681,3.04153,7000000.0
2009-07-16 05:51:00,3.04153,3.04454,3.03955,3.04185,23500000.0
2009-07-16 05:52:00,3.0402,3.04337,3.0402,3.04109,14250000.0
2009-07-16 05:53:00,3.04057,3.04334,3.03866,3.04098,19500000.0
2009-07-16 05:54:00,3.03886,3.04107,3.03709,3.03928,10250000.0
2009-07-16 05:55:00,3.04048,3.04414,3.03907,3.04093,17380000.0
2009-07-16 05:56:00,3.04132,3.04388,3.03819,3.04363,7000000.0
2009-07-16 05:57:00,3.04064,3.04283,3.03831,3.04257,13500000.0
2009-07-16 05:58:00,3.03832,3.04342,3.03832,3.04074,8130000.0
2009-07-16 05:59:00,3.04122,3.04367,3.03513,3.04116,21000000.0
2009-07-16 06:00:00,3.03696,3.04374,3.03696,3.04233,10750000.0
2009-07-16 06:01:00,3.04423,3.04423,3.04152,3.04372,11380000.0
2009-07-16 06:02:00,3.04049,3.04304,3.03935,3.03935,8250000.0
2009-07-16 06:03:00,3.03754,3.0428,3.03754,3.042,5880000.0
2009-07-16 06:04:00,3.04108,3.04387,3.03874,3.04178,11510000.0
2009-07-16 06:05:00,3.04168,3.04252,3.04133,3.04133,8500000.0
2009-07-16 06:06:00,3.0394,3.04355,3.0394,3.04201,7750000.0
2009-07-16 06:07:00,3.04086,3.04375,3.04086,3.04244,7250000.0
2009-07-16 06:08:00,3.04277,3.04396,3.03812,3.03849,10000000.0
2009-07-16 06:09:00,3.04272,3.04361,3.03998,3.03998,6750000.0
2009-07-16 06:10:00,3.03959,3.0436,3.03959,3.04127,7750000.0
2009-07-16 06:11:00,3.04403,3.04427,3.04085,3.04176,13000000.0
2009-07-16 06:12:00,3.04101,3.04374,3.04083,3.04374,14500000.0
2009-07-16 06:13:00,3.03848,3.04395,3.03848,3.0422,9750000.0
2009-07-16 06:14:00,3.04112,3.04399,3.04112,3.04219,13250000.0
2009-07-16 06:15:00,3.0418,3.04525,3.03822,3.04523,5250000.0
2009-07-16 06:16:00,3.04053,3.04399,3.03763,3.04394,7000000.0
2009-07-16 06:17:00,3.04396,3.04452,3.0428,3.04452,8500000.0
2009-07-16 06:18:00,3.03684,3.04338,3.03684,3.04331,6000000.0
2009-07-16 06:19:00,3.04159,3.04285,3.04005,3.04043,6380000.0
2009-07-16 06:20:00,3.0436,3.04403,3.03991,3.04403,12250000.0
2009-07-16 06:21:00,3.03901,3.04261,3.03901,3.03918,8250000.0
2009-07-16 06:22:00,3.0409,3.04315,3.04018,3.04315,6380000.0
2009-07-16 06:23:00,3.04104,3.045,3.04034,3.04202,13250000.0
2009-07-16 06:24:00,3.04022,3.04205,3.03474,3.03474,11130000.0
2009-07-16 06:25:00,3.04156,3.04447,3.04116,3.04447,4000000.0
2009-07-16 06:26:00,3.0421,3.04394,3.04086,3.04087,10000000.0
2009-07-16 06:27:00,3.0418,3.04325,3.03804,3.03804,5500000.0
2009-07-16 06:28:00,3.04291,3.04521,3.03858,3.04153,6750000.0
2009-07-16 06:29:00,3.04374,3.04452,3.03954,3.04281,10630000.0
2009-07-16 06:30:00,3.04233,3.04374,3.03867,3.04111,6750000.0
2009-07-16 06:31:00,3.04388,3.04388,3.03737,3.03737,6880000.0
2009-07-16 06:32:00,3.03861,3.04319,3.03861,3.03941,6000000.0
2009-07-16 06:33:00,3.04057,3.04337,3.04,3.04091,9500000.0
2009-07-16 06:34:00,3.04048,3.04421,3.03901,3.04192,10500000.0
2009-07-16 06:35:00,3.04484,3.04484,3.03995,3.03995,8630000.0
2009-07-16 06:36:00,3.0437,3.04456,3.04174,3.04456,7500000.0
2009-07-16 06:37:00,3.04112,3.04398,3.03864,3.04398,10750000.0
2009-07-16 06:38:00,3.04307,3.04451,3.04084,3.04084,9000000.0
2009-07-16 06:39:00,3.04249,3.04418,3.04,3.04418,8250000.0
2009-07-16 06:40:00,3.0414,3.04327,3.04129,3.04226,5750000.0
2009-07-16 06:41:00,3.04208,3.04521,3.04128,3.04282,8750000.0
2009-07-16 06:42:00,3.0417,3.04372,3.03823,3.03868,7750000.0
2009-07-16 06:43:00,3.03928,3.04362,3.03809,3.04361,8880000.0
2009-07-16 06:44:00,3.03852,3.0433,3.03805,3.0412,10250000.0
2009-07-16 06:45:00,3.04127,3.04443,3.04096,3.04096,13500000.0
2009-07-16 06:46:00,3.04216,3.04316,3.03815,3.03815,6500000.0
2009-07-16 06:47:00,3.04206,3.04353,3.03987,3.04088,7500000.0
2009-07-16 06:48:00,3.04192,3.04398,3.0411,3.04178,7750000.0
2009-07-16 06:49:00,3.04018,3.04322,3.03845,3.03845,7250000.0
2009-07-16 06:50:00,3.04136,3.04317,3.03963,3.03963,8250000.0
2009-07-16 06:51:00,3.04117,3.04352,3.0401,3.04134,13500000.0
2009-07-16 06:52:00,3.04183,3.04357,3.04057,3.04357,11500000.0
2009-07-16 06:53:00,3.03818,3.04282,3.03801,3.0415,6500000.0
2009-07-16 06:54:00,3.04001,3.04244,3.03789,3.03789,8750000.0
2009-07-16 06:55:00,3.03989,3.04335,3.03989,3.04335,6500000.0
2009-07-16 06:56:00,3.04349,3.04349,3.0417,3.0425,10000000.0
2009-07-16 06:57:00,3.03678,3.03985,3.03678,3.03794,13500000.0
2009-07-16 06:58:00,3.04129,3.04379,3.03914,3.04346,10000000.0
2009-07-16 06:59:00,3.03978,3.04296,3.03947,3.03991,8500000.0
2009-07-16 07:00:00,3.04096,3.04334,3.03697,3.04125,11500000.0
2009-07-16 07:01:00,3.04268,3.04501,3.04092,3.04156,10250000.0
2009-07-16 07:02:00,3.04381,3.04413,3.03779,3.04413,15130000.0
2009-07-16 07:03:00,3.0388,3.04317,3.03811,3.03811,7750000.0
2009-07-16 07:04:00,3.04129,3.04313,3.03808,3.0396,9750000.0
2009-07-16 07:05:00,3.03916,3.04403,3.03916,3.04089,7500000.0
2009-07-16 07:06:00,3.0412,3.04327,3.03904,3.04087,8000000.0
2009-07-16 07:07:00,3.041,3.04405,3.03755,3.04099,10500000.0
2009-07-16 07:08:00,3.0426,3.04346,3.03912,3.03952,10750000.0
2009-07-16 07:09:00,3.04249,3.04249,3.03894,3.03942,10500000.0
2009-07-16 07:10:00,3.04063,3.04309,3.04063,3.04118,9250000.0
2009-07-16 07:11:00,3.04356,3.04356,3.03992,3.03992,7130000.0
2009-07-16 07:12:00,3.04261,3.04261,3.03739,3.04199,12000000.0
2009-07-16 07:13:00,3.03959,3.04182,3.03821,3.03836,8000000.0
2009-07-16 07:14:00,3.03945,3.04155,3.03945,3.0403,5880000.0
2009-07-16 07:15:00,3.04016,3.04228,3.03694,3.04044,17750000.0
2009-07-16 07:16:00,3.03849,3.0421,3.03849,3.04069,5500000.0
2009-07-16 07:17:00,3.03787,3.04297,3.03787,3.03945,9750000.0
2009-07-16 07:18:00,3.04088,3.04337,3.03823,3.04191,20250000.0
2009-07-16 07:19:00,3.04133,3.04472,3.03887,3.04202,13750000.0
2009-07-16 07:20:00,3.03914,3.04286,3.03914,3.04278,7250000.0
2009-07-16 07:21:00,3.0418,3.04328,3.03963,3.04056,11000000.0
2009-07-16 07:22:00,3.04005,3.04284,3.03927,3.04284,15250000.0
2009-07-16 07:23:00,3.04334,3.04334,3.03971,3.04178,6500000.0
2009-07-16 07:24:00,3.04243,3.04354,3.03977,3.04354,6250000.0
2009-07-16 07:25:00,3.03966,3.04325,3.03961,3.04146,7250000.0
2009-07-16 07:26:00,3.03589,3.04207,3.03589,3.03719,8750000.0
2009-07-16 07:27:00,3.04157,3.04336,3.04114,3.04325,7500000.0
2009-07-16 07:28:00,3.04391,3.04391,3.03923,3.04355,7880000.0
2009-07-16 07:29:00,3.04313,3.04383,3.04035,3.04233,10380000.0
2009-07-16 07:30:00,3.0414,3.04317,3.03922,3.04067,9000000.0
2009-07-16 07:31:00,3.04377,3.04377,3.04009,3.04263,8130000.0
2009-07-16 07:32:00,3.04159,3.04394,3.03984,3.04342,6500000.0
2009-07-16 07:33:00,3.04113,3.04461,3.03976,3.04146,11500000.0
2009-07-16 07:34:00,3.04242,3.04305,3.03907,3.0405,9500000.0
2009-07-16 07:35:00,3.0396,3.04386,3.0396,3.04029,12750000.0
2009-07-16 07:36:00,3.03684,3.04185,3.03651,3.04013,9250000.0
2009-07-16 07:37:00,3.03947,3.0414,3.03942,3.0414,9500000.0
2009-07-16 07:38:00,3.04245,3.04264,3.03747,3.04264,9880000.0
2009-07-16 07:39:00,3.04108,3.04207,3.03828,3.03969,11750000.0
2009-07-16 07:40:00,3.04236,3.04236,3.03619,3.0413,11130000.0
2009-07-16 07:41:00,3.0428,3.0428,3.03673,3.03981,7380000.0
2009-07-16 07:42:00,3.03452,3.04167,3.03452,3.03786,7000000.0
2009-07-16 07:43:00,3.04158,3.04158,3.03583,3.03619,7500000.0
2009-07-16 07:44:00,3.03705,3.03964,3.0369,3.03749,12500000.0
2009-07-16 07:45:00,3.03757,3.04028,3.03632,3.03632,10750000.0
2009-07-16 07:46:00,3.03795,3.04119,3.03482,3.03944,6500000.0
2009-07-16 07:47:00,3.0387,3.04254,3.03863,3.04254,6500000.0
2009-07-16 07:48:00,3.04002,3.04211,3.03943,3.04159,8880000.0
2009-07-16 07:49:00,3.03909,3.0417,3.03816,3.03816,11130000.0
2009-07-16 07:50:00,3.04174,3.0422,3.0379,3.03892,13750000.0
2009-07-16 07:51:00,3.03866,3.04147,3.03555,3.04084,9750000.0
2009-07-16 07:52:00,3.03974,3.04137,3.03764,3.04137,11510000.0
2009-07-16 07:53:00,3.03984,3.04097,3.03589,3.03745,8000000.0
2009-07-16 07:54:00,3.04017,3.04287,3.03811,3.04136,12500000.0
2009-07-16 07:55:00,3.04018,3.04277,3.04002,3.04002,7750000.0
2009-07-16 07:56:00,3.04299,3.04299,3.03864,3.03936,7380000.0
2009-07-16 07:57:00,3.03922,3.04249,3.03783,3.04204,12250000.0
2009-07-16 07:58:00,3.04177,3.04177,3.03711,3.03994,8000000.0
2009-07-16 07:59:00,3.03929,3.04183,3.03929,3.04183,11500000.0
2009-07-16 08:00:00,3.03928,3.04039,3.03461,3.03461,5500000.0
2009-07-16 08:01:00,3.03893,3.04106,3.03661,3.03774,7500000.0
2009-07-16 08:02:00,3.0351,3.04197,3.0351,3.04136,18500000.0
2009-07-16 08:03:00,3.04164,3.04179,3.03561,3.04074,9000000.0
2009-07-16 08:04:00,3.04113,3.04324,3.03851,3.04126,14500000.0
2009-07-16 08:05:00,3.04129,3.04401,3.03712,3.04123,9380000.0
2009-07-16 08:06:00,3.04253,3.04438,3.03666,3.04438,7000000.0
2009-07-16 08:07:00,3.04367,3.04442,3.03829,3.04404,7250000.0
2009-07-16 08:08:00,3.04458,3.04471,3.03841,3.04286,6750000.0
2009-07-16 08:09:00,3.04477,3.04487,3.03917,3.04341,11250000.0
2009-07-16 08:10:00,3.04002,3.04524,3.04002,3.04127,7000000.0
2009-07-16 08:11:00,3.04049,3.04527,3.04049,3.04198,6000000.0
2009-07-16 08:12:00,3.04347,3.04541,3.04073,3.04073,9000000.0
2009-07-16 08:13:00,3.04624,3.04645,3.0414,3.04273,5500000.0
2009-07-16 08:14:00,3.04587,3.04587,3.03842,3.04427,9880000.0
2009-07-16 08:15:00,3.04255,3.04624,3.0398,3.04434,9880000.0
2009-07-16 08:16:00,3.04561,3.04867,3.04553,3.04566,11500000.0
2009-07-16 08:17:00,3.05018,3.05018,3.0472,3.04988,7380000.0
2009-07-16 08:18:00,3.04199,3.05019,3.04199,3.04984,6500000.0
2009-07-16 08:19:00,3.04593,3.05141,3.04593,3.05022,7250000.0
2009-07-16 08:20:00,3.05143,3.05185,3.04547,3.04742,10130000.0
2009-07-16 08:21:00,3.0462,3.05229,3.0462,3.04993,6750000.0
2009-07-16 08:22:00,3.05032,3.05319,3.04799,3.05319,11250000.0
2009-07-16 08:23:00,3.05155,3.0521,3.04994,3.05066,8750000.0
2009-07-16 08:24:00,3.05224,3.05224,3.04624,3.04881,7250000.0
2009-07-16 08:25:00,3.04847,3.05222,3.04847,3.04931,13250000.0
2009-07-16 08:26:00,3.05008,3.05236,3.04699,3.05039,8250000.0
2009-07-16 08:27:00,3.05369,3.05401,3.04788,3.04947,7000000.0
2009-07-16 08:28:00,3.0517,3.0517,3.04735,3.0496,11000000.0
2009-07-16 08:29:00,3.04782,3.05156,3.04742,3.05091,5500000.0
2009-07-16 08:30:00,3.04771,3.05203,3.04699,3.05203,15130000.0
2009-07-16 08:31:00,3.04882,3.052,3.04776,3.0486,6500000.0
2009-07-16 08:32:00,3.05144,3.05247,3.0494,3.0494,5500000.0
2009-07-16 08:33:00,3.05098,3.05344,3.05059,3.05196,5500000.0
2009-07-16 08:34:00,3.05159,3.05198,3.04716,3.0518,8500000.0
2009-07-16 08:35:00,3.05277,3.05277,3.04845,3.05155,6130000.0
2009-07-16 08:36:00,3.05195,3.05232,3.04928,3.05232,12880000.0
2009-07-16 08:37:00,3.04906,3.05199,3.04906,3.05152,9250000.0
2009-07-16 08:38:00,3.04787,3.05113,3.04371,3.04921,8880000.0
2009-07-16 08:39:00,3.04693,3.05296,3.04615,3.05229,8250000.0
2009-07-16 08:40:00,3.04482,3.05357,3.04482,3.05266,8000000.0
2009-07-16 08:41:00,3.04538,3.05099,3.04422,3.04422,12750000.0
2009-07-16 08:42:00,3.0505,3.05066,3.04616,3.04616,10750000.0
2009-07-16 08:43:00,3.04933,3.05328,3.0465,3.05328,19380000.0
2009-07-16 08:44:00,3.05187,3.05521,3.04722,3.04848,12250000.0
2009-07-16 08:45:00,3.05003,3.05291,3.0487,3.0487,8000000.0
2009-07-16 08:46:00,3.05169,3.05367,3.04975,3.05177,6380000.0
2009-07-16 08:47:00,3.05408,3.05442,3.05246,3.05442,8500000.0
2009-07-16 08:48:00,3.05265,3.05604,3.04976,3.05326,14500000.0
2009-07-16 08:49:00,3.05786,3.05786,3.05529,3.05678,5500000.0
2009-07-16 08:50:00,3.05486,3.05742,3.0534,3.05478,7750000.0
2009-07-16 08:51:00,3.05497,3.05786,3.05427,3.05593,9380000.0
2009-07-16 08:52:00,3.05419,3.05818,3.053,3.05818,10250000.0
2009-07-16 08:53:00,3.05547,3.06021,3.05547,3.05637,13250000.0
2009-07-16 08:54:00,3.05859,3.05922,3.05421,3.05651,7630000.0
2009-07-16 08:55:00,3.05672,3.05813,3.05375,3.05439,5500000.0
2009-07-16 08:56:00,3.0554,3.05732,3.05126,3.05126,7000000.0
2009-07-16 08:57:00,3.04864,3.05727,3.04789,3.05377,13000000.0
2009-07-16 08:58:00,3.05707,3.05707,3.05462,3.05542,5500000.0
2009-07-16 08:59:00,3.0572,3.0572,3.05003,3.0528,12250000.0
2009-07-16 09:00:00,3.05336,3.05547,3.05027,3.05132,7500000.0
2009-07-16 09:01:00,3.0529,3.05638,3.05045,3.05114,17750000.0
2009-07-16 09:02:00,3.05017,3.05613,3.05017,3.05581,8380000.0
2009-07-16 09:03:00,3.04789,3.05449,3.04705,3.0505,10250000.0
2009-07-16 09:04:00,3.04994,3.05309,3.0489,3.05132,8000000.0
2009-07-16 09:05:00,3.04818,3.05321,3.048,3.05321,14250000.0
2009-07-16 09:06:00,3.04932,3.0525,3.04745,3.04811,8500000.0
2009-07-16 09:07:00,3.04866,3.05049,3.04686,3.04881,5500000.0
2009-07-16 09:08:00,3.04559,3.05233,3.04559,3.05233,10500000.0
2009-07-16 09:09:00,3.05129,3.05233,3.04843,3.05164,9750000.0
2009-07-16 09:10:00,3.04903,3.05235,3.04885,3.05177,6500000.0
2009-07-16 09:11:00,3.05035,3.0519,3.0494,3.05189,13250000.0
2009-07-16 09:12:00,3.05328,3.05328,3.0451,3.04864,8000000.0
2009-07-16 09:13:00,3.0537,3.0537,3.04802,3.0526,9250000.0
2009-07-16 09:14:00,3.04672,3.05172,3.04669,3.04864,7880000.0
2009-07-16 09:15:00,3.05111,3.05275,3.04647,3.04843,16250000.0
2009-07-16 09:16:00,3.0508,3.05142,3.04417,3.05084,12500000.0
2009-07-16 09:17:00,3.0518,3.0518,3.048,3.04827,8250000.0
2009-07-16 09:18:00,3.05079,3.05079,3.04655,3.04977,9750000.0
2009-07-16 09:19:00,3.04755,3.05205,3.04683,3.05088,6130000.0
2009-07-16 09:20:00,3.05139,3.05248,3.04671,3.0488,10380000.0
2009-07-16 09:21:00,3.05253,3.05374,3.04644,3.04655,14750000.0
2009-07-16 09:22:00,3.04506,3.05047,3.04151,3.04781,9250000.0
2009-07-16 09:23:00,3.04407,3.04802,3.04323,3.04802,9000000.0
2009-07-16 09:24:00,3.04641,3.04686,3.03828,3.03929,7750000.0
2009-07-16 09:25:00,3.04131,3.04606,3.03969,3.04163,12880000.0
2009-07-16 09:26:00,3.04148,3.04348,3.04142,3.04142,8630000.0
2009-07-16 09:27:00,3.0407,3.04413,3.03731,3.04413,13750000.0
2009-07-16 09:28:00,3.04296,3.04364,3.04109,3.04364,8000000.0
2009-07-16 09:29:00,3.03933,3.0435,3.03767,3.04111,14010000.0
2009-07-16 09:30:00,3.04398,3.04451,3.03913,3.03913,5500000.0
2009-07-16 09:31:00,3.04522,3.04522,3.03808,3.04115,8750000.0
2009-07-16 09:32:00,3.04464,3.04464,3.03871,3.04284,5630000.0
2009-07-16 09:33:00,3.04342,3.04494,3.03832,3.04285,9000000.0
2009-07-16 09:34:00,3.04335,3.0445,3.03991,3.03991,6000000.0
2009-07-16 09:35:00,3.04443,3.04443,3.04,3.04191,15130000.0
2009-07-16 09:36:00,3.04477,3.04477,3.03873,3.04161,7500000.0
2009-07-16 09:37:00,3.04427,3.04433,3.0371,3.03828,8750000.0
2009-07-16 09:38:00,3.04419,3.04419,3.03799,3.04047,5500000.0
2009-07-16 09:39:00,3.04515,3.04515,3.04182,3.04182,9000000.0
2009-07-16 09:40:00,3.0396,3.04349,3.03914,3.04289,5500000.0
2009-07-16 09:41:00,3.03707,3.04405,3.03707,3.03953,11880000.0
2009-07-16 09:42:00,3.04018,3.0456,3.03977,3.04168,18630000.0
2009-07-16 09:43:00,3.04438,3.04472,3.04069,3.04221,12000000.0
2009-07-16 09:44:00,3.04167,3.04539,3.04167,3.04504,10500000.0
2009-07-16 09:45:00,3.04556,3.04581,3.04215,3.04473,12250000.0
2009-07-16 09:46:00,3.04417,3.04417,3.04212,3.04232,6250000.0
2009-07-16 09:47:00,3.04403,3.04512,3.04117,3.04346,6130000.0
2009-07-16 09:48:00,3.04287,3.04495,3.04121,3.04148,14630000.0
2009-07-16 09:49:00,3.04522,3.04657,3.04297,3.04657,5630000.0
2009-07-16 09:50:00,3.04447,3.04619,3.04199,3.04619,11000000.0
2009-07-16 09:51:00,3.04498,3.04709,3.04184,3.04665,6250000.0
2009-07-16 09:52:00,3.04661,3.04697,3.0418,3.04632,9130000.0
2009-07-16 09:53:00,3.04414,3.04423,3.04003,3.04151,8750000.0
2009-07-16 09:54:00,3.0451,3.0451,3.03985,3.04434,10380000.0
2009-07-16 09:55:00,3.04116,3.0423,3.04052,3.04175,5750000.0
2009-07-16 09:56:00,3.0439,3.04414,3.03997,3.03997,5750000.0
2009-07-16 09:57:00,3.0395,3.04313,3.03781,3.04224,14880000.0
2009-07-16 09:58:00,3.03893,3.04358,3.03893,3.04249,10500000.0
2009-07-16 09:59:00,3.03957,3.04482,3.03711,3.04482,11000000.0
2009-07-16 10:00:00,3.04449,3.04703,3.04287,3.04703,5250000.0
2009-07-16 10:01:00,3.04333,3.04608,3.04073,3.04437,8250000.0
2009-07-16 10:02:00,3.04377,3.04832,3.04037,3.04376,10250000.0
2009-07-16 10:03:00,3.04695,3.04945,3.04372,3.04444,14750000.0
2009-07-16 10:04:00,3.04674,3.04821,3.04439,3.04804,5500000.0
2009-07-16 10:05:00,3.04935,3.04935,3.04485,3.04749,14500000.0
2009-07-16 10:06:00,3.0444,3.04699,3.04141,3.0451,11000000.0
2009-07-16 10:07:00,3.04777,3.04942,3.0458,3.04942,8750000.0
2009-07-16 10:08:00,3.04513,3.04975,3.04513,3.04846,9750000.0
2009-07-16 10:09:00,3.04731,3.05079,3.04731,3.05008,7000000.0
2009-07-16 10:10:00,3.05097,3.05408,3.04712,3.04781,10000000.0
2009-07-16 10:11:00,3.05272,3.05464,3.04727,3.05324,8250000.0
2009-07-16 10:12:00,3.05213,3.05442,3.04994,3.05438,11000000.0
2009-07-16 10:13:00,3.05044,3.05373,3.0488,3.05303,14750000.0
2009-07-16 10:14:00,3.04848,3.05152,3.0484,3.05095,6000000.0
2009-07-16 10:15:00,3.04899,3.05044,3.04875,3.05013,6380000.0
2009-07-16 10:16:00,3.05072,3.05072,3.04797,3.04949,5880000.0
2009-07-16 10:17:00,3.05,3.05083,3.04929,3.04936,11500000.0
2009-07-16 10:18:00,3.05208,3.05341,3.0502,3.05284,10130000.0
2009-07-16 10:19:00,3.05351,3.05357,3.0496,3.05352,7750000.0
2009-07-16 10:20:00,3.05213,3.05598,3.05186,3.05431,7500000.0
2009-07-16 10:21:00,3.05594,3.05617,3.0528,3.05515,8500000.0
2009-07-16 10:22:00,3.0564,3.0564,3.05243,3.05455,7880000.0
2009-07-16 10:23:00,3.05453,3.05453,3.05027,3.05283,6000000.0
2009-07-16 10:24:00,3.0502,3.0566,3.0502,3.053,10750000.0
2009-07-16 10:25:00,3.05373,3.05662,3.05373,3.05425,9750000.0
2009-07-16 10:26:00,3.05177,3.05655,3.05136,3.05297,8750000.0
2009-07-16 10:27:00,3.05289,3.0574,3.05176,3.05386,7250000.0
2009-07-16 10:28:00,3.05594,3.05594,3.05243,3.0536,5500000.0
2009-07-16 10:29:00,3.05241,3.05585,3.05241,3.05324,13000000.0
2009-07-16 10:30:00,3.05564,3.05564,3.05189,3.05519,6500000.0
2009-07-16 10:31:00,3.05633,3.05633,3.05288,3.05419,11500000.0
2009-07-16 10:32:00,3.05235,3.05474,3.04966,3.05196,12250000.0
2009-07-16 10:33:00,3.05233,3.05328,3.05153,3.05213,7750000.0
2009-07-16 10:34:00,3.05484,3.05484,3.05091,3.05091,8260000.0
2009-07-16 10:35:00,3.05391,3.05521,3.0511,3.05516,4880000.0
2009-07-16 10:36:00,3.05443,3.05443,3.04751,3.05284,10750000.0
2009-07-16 10:37:00,3.05202,3.05312,3.05034,3.05289,7750000.0
2009-07-16 10:38:00,3.05035,3.05358,3.04909,3.05358,10750000.0
2009-07-16 10:39:00,3.05241,3.0555,3.04981,3.05469,9500000.0
2009-07-16 10:40:00,3.05316,3.05439,3.04988,3.05104,9500000.0
2009-07-16 10:41:00,3.05396,3.05396,3.05091,3.05359,8250000.0
2009-07-16 10:42:00,3.05319,3.05478,3.05211,3.05478,8880000.0
2009-07-16 10:43:00,3.05471,3.05483,3.05162,3.05192,7250000.0
2009-07-16 10:44:00,3.04995,3.05512,3.04967,3.05366,13880000.0
2009-07-16 10:45:00,3.05041,3.05345,3.04776,3.05158,8250000.0
2009-07-16 10:46:00,3.05371,3.05574,3.0507,3.05555,11500000.0
2009-07-16 10:47:00,3.04899,3.0546,3.04899,3.0546,5500000.0
2009-07-16 10:48:00,3.05059,3.05277,3.04674,3.05132,6250000.0
2009-07-16 10:49:00,3.04646,3.05272,3.04646,3.04938,12500000.0
2009-07-16 10:50:00,3.04972,3.05151,3.04857,3.04904,6250000.0
2009-07-16 10:51:00,3.05048,3.05208,3.04808,3.04808,9880000.0
2009-07-16 10:52:00,3.05196,3.05213,3.04725,3.04828,15250000.0
2009-07-16 10:53:00,3.05177,3.0519,3.04846,3.05101,9250000.0
2009-07-16 10:54:00,3.04933,3.04973,3.04491,3.04909,11630000.0
2009-07-16 10:55:00,3.04976,3.04976,3.04375,3.04518,8750000.0
2009-07-16 10:56:00,3.0456,3.04991,3.0456,3.04991,11380000.0
2009-07-16 10:57:00,3.0449,3.0509,3.0449,3.0509,6750000.0
2009-07-16 10:58:00,3.05182,3.05182,3.04737,3.04974,8000000.0
2009-07-16 10:59:00,3.05218,3.0528,3.0455,3.0479,7250000.0
2009-07-16 11:00:00,3.05074,3.05266,3.04435,3.05008,9500000.0
2009-07-16 11:01:00,3.04802,3.05007,3.04481,3.04709,10250000.0
2009-07-16 11:02:00,3.04763,3.04968,3.04604,3.04604,6750000.0
2009-07-16 11:03:00,3.04982,3.05227,3.04953,3.0497,7000000.0
2009-07-16 11:04:00,3.04623,3.05251,3.04623,3.051,6250000.0
2009-07-16 11:05:00,3.05116,3.05537,3.04864,3.05314,16750000.0
2009-07-16 11:06:00,3.05511,3.05647,3.05111,3.05291,5630000.0
2009-07-16 11:07:00,3.05167,3.05522,3.04776,3.0543,6130000.0
2009-07-16 11:08:00,3.05584,3.0562,3.05031,3.05484,9000000.0
2009-07-16 11:09:00,3.05734,3.05734,3.05128,3.05681,7250000.0
2009-07-16 11:10:00,3.05438,3.05664,3.051,3.05624,9000000.0
2009-07-16 11:11:00,3.05561,3.05648,3.0501,3.05317,6250000.0
2009-07-16 11:12:00,3.05683,3.05683,3.05343,3.05343,6750000.0
2009-07-16 11:13:00,3.05332,3.05575,3.04929,3.04929,11500000.0
2009-07-16 11:14:00,3.05372,3.05554,3.05175,3.05554,9500000.0
2009-07-16 11:15:00,3.05369,3.0557,3.05118,3.05474,7500000.0
2009-07-16 11:16:00,3.05528,3.05723,3.0544,3.05723,7750000.0
2009-07-16 11:17:00,3.05752,3.05791,3.05399,3.05533,10380000.0
2009-07-16 11:18:00,3.05464,3.05943,3.054,3.054,11000000.0
2009-07-16 11:19:00,3.05497,3.05614,3.0512,3.05404,8500000.0
2009-07-16 11:20:00,3.05631,3.05703,3.05367,3.05692,9250000.0
2009-07-16 11:21:00,3.05452,3.05638,3.05066,3.05404,9000000.0
2009-07-16 11:22:00,3.05618,3.05644,3.05203,3.05266,8750000.0
2009-07-16 11:23:00,3.05586,3.05753,3.05315,3.05564,14750000.0
2009-07-16 11:24:00,3.05594,3.05755,3.05032,3.05486,12750000.0
2009-07-16 11:25:00,3.0569,3.05844,3.05293,3.05788,14750000.0
2009-07-16 11:26:00,3.05778,3.05889,3.05406,3.05817,9500000.0
2009-07-16 11:27:00,3.0571,3.05828,3.05353,3.05669,9500000.0
2009-07-16 11:28:00,3.05701,3.05811,3.05436,3.0564,8250000.0
2009-07-16 11:29:00,3.05854,3.05854,3.05337,3.05558,9000000.0
2009-07-16 11:30:00,3.0591,3.05983,3.05483,3.05936,7500000.0
2009-07-16 11:31:00,3.05941,3.06044,3.05621,3.05952,10500000.0
2009-07-16 11:32:00,3.05958,3.0602,3.0546,3.05977,13130000.0
2009-07-16 11:33:00,3.05702,3.05892,3.0546,3.05852,18000000.0
2009-07-16 11:34:00,3.05663,3.05863,3.0562,3.05863,7130000.0
2009-07-16 11:35:00,3.05688,3.05894,3.05286,3.05554,12500000.0
2009-07-16 11:36:00,3.05772,3.05798,3.0533,3.05618,8500000.0
2009-07-16 11:37:00,3.05417,3.0575,3.05247,3.05618,10880000.0
2009-07-16 11:38:00,3.05172,3.05722,3.05172,3.05634,7750000.0
2009-07-16 11:39:00,3.05656,3.05799,3.05346,3.05799,8750000.0
2009-07-16 11:40:00,3.05551,3.05879,3.05467,3.05529,10750000.0
2009-07-16 11:41:00,3.05864,3.05872,3.05349,3.05748,7500000.0
2009-07-16 11:42:00,3.0569,3.05836,3.05534,3.05743,6000000.0
2009-07-16 11:43:00,3.05476,3.05742,3.05155,3.05462,9500000.0
2009-07-16 11:44:00,3.05692,3.05727,3.05485,3.05548,10000000.0
2009-07-16 11:45:00,3.05595,3.05707,3.05217,3.0544,10000000.0
2009-07-16 11:46:00,3.05416,3.05804,3.05306,3.05804,5500000.0
2009-07-16 11:47:00,3.05354,3.05781,3.05176,3.0557,12750000.0
2009-07-16 11:48:00,3.05716,3.05774,3.05225,3.05774,12250000.0
2009-07-16 11:49:00,3.05741,3.05801,3.05224,3.05287,11500000.0
2009-07-16 11:50:00,3.0577,3.05781,3.05556,3.05667,12250000.0
2009-07-16 11:51:00,3.05796,3.05796,3.05253,3.05409,5250000.0
2009-07-16 11:52:00,3.05422,3.05725,3.05328,3.05715,9750000.0
2009-07-16 11:53:00,3.05632,3.05772,3.05528,3.05742,12500000.0
2009-07-16 11:54:00,3.05513,3.05657,3.05078,3.056,8380000.0
2009-07-16 11:55:00,3.0566,3.05747,3.05356,3.05409,6250000.0
2009-07-16 11:56:00,3.05267,3.05718,3.05267,3.05681,6250000.0
2009-07-16 11:57:00,3.05173,3.05707,3.0511,3.05234,6250000.0
2009-07-16 11:58:00,3.05209,3.0561,3.05209,3.05604,11750000.0
2009-07-16 11:59:00,3.0548,3.05523,3.05136,3.0527,9000000.0
2009-07-16 12:00:00,3.05037,3.05683,3.05037,3.05331,11000000.0
2009-07-16 12:01:00,3.05285,3.05651,3.05285,3.05587,11000000.0
2009-07-16 12:02:00,3.05491,3.05739,3.05237,3.0563,11500000.0
2009-07-16 12:03:00,3.05404,3.05554,3.05257,3.05363,6250000.0
2009-07-16 12:04:00,3.05519,3.05717,3.05311,3.05717,6000000.0
2009-07-16 12:05:00,3.05702,3.05771,3.05201,3.05708,12500000.0
2009-07-16 12:06:00,3.05617,3.05799,3.05523,3.0568,9500000.0
2009-07-16 12:07:00,3.05618,3.05762,3.05384,3.05384,7750000.0
2009-07-16 12:08:00,3.05632,3.05703,3.05304,3.05683,8250000.0
2009-07-16 12:09:00,3.05472,3.05722,3.05073,3.05629,11010000.0
2009-07-16 12:10:00,3.05615,3.0575,3.04937,3.0575,11000000.0
2009-07-16 12:11:00,3.0573,3.05817,3.05546,3.05817,7000000.0
2009-07-16 12:12:00,3.05727,3.05882,3.05415,3.05523,9130000.0
2009-07-16 12:13:00,3.05768,3.05841,3.05381,3.05557,13750000.0
2009-07-16 12:14:00,3.05831,3.05831,3.05292,3.0571,10130000.0
2009-07-16 12:15:00,3.05429,3.05817,3.05429,3.05814,9880000.0
2009-07-16 12:16:00,3.05859,3.05859,3.05484,3.05686,7000000.0
2009-07-16 12:17:00,3.0579,3.0579,3.05524,3.05524,5500000.0
2009-07-16 12:18:00,3.05427,3.05853,3.05376,3.05376,6630000.0
2009-07-16 12:19:00,3.05604,3.05826,3.0511,3.05639,10250000.0
2009-07-16 12:20:00,3.05777,3.05981,3.05321,3.05596,7760000.0
2009-07-16 12:21:00,3.05877,3.05894,3.05232,3.05232,12500000.0
2009-07-16 12:22:00,3.05487,3.0563,3.05388,3.05447,8750000.0
2009-07-16 12:23:00,3.05377,3.05696,3.05153,3.05696,12500000.0
2009-07-16 12:24:00,3.0562,3.05628,3.05003,3.05442,13510000.0
2009-07-16 12:25:00,3.05449,3.05449,3.05036,3.0543,7880000.0
2009-07-16 12:26:00,3.05332,3.05332,3.04741,3.05284,16250000.0
2009-07-16 12:27:00,3.05223,3.05309,3.04805,3.04927,14250000.0
2009-07-16 12:28:00,3.05176,3.05277,3.05014,3.05045,10750000.0
2009-07-16 12:29:00,3.04788,3.05149,3.04685,3.05031,6380000.0
2009-07-16 12:30:00,3.04924,3.0502,3.0457,3.04718,5880000.0
2009-07-16 12:31:00,3.04805,3.04934,3.04523,3.04867,10000000.0
2009-07-16 12:32:00,3.04724,3.04806,3.04348,3.04741,6250000.0
2009-07-16 12:33:00,3.04461,3.04585,3.03871,3.0422,14630000.0
2009-07-16 12:34:00,3.04041,3.04245,3.04041,3.04218,7750000.0
2009-07-16 12:35:00,3.04303,3.04552,3.04069,3.04407,8750000.0
2009-07-16 12:36:00,3.04524,3.04528,3.04082,3.04142,5250000.0
2009-07-16 12:37:00,3.04236,3.04522,3.03716,3.04383,18750000.0
2009-07-16 12:38:00,3.04442,3.04518,3.03772,3.04265,11500000.0
2009-07-16 12:39:00,3.04171,3.04311,3.03581,3.04055,6500000.0
2009-07-16 12:40:00,3.03547,3.03942,3.03127,3.03127,11250000.0
2009-07-16 12:41:00,3.03354,3.03723,3.0315,3.03439,5750000.0
2009-07-16 12:42:00,3.03519,3.03611,3.03125,3.03602,12250000.0
2009-07-16 12:43:00,3.03721,3.03914,3.03633,3.03667,9130000.0
2009-07-16 12:44:00,3.03662,3.04007,3.035,3.03773,11250000.0
2009-07-16 12:45:00,3.03517,3.03903,3.03451,3.03687,5750000.0
2009-07-16 12:46:00,3.03223,3.03821,3.03053,3.0327,9500000.0
2009-07-16 12:47:00,3.03562,3.03709,3.03254,3.03709,11250000.0
2009-07-16 12:48:00,3.03707,3.03947,3.03533,3.03865,11500000.0
2009-07-16 12:49:00,3.03888,3.03972,3.03485,3.03972,7750000.0
2009-07-16 12:50:00,3.03992,3.04003,3.03528,3.03913,9000000.0
2009-07-16 12:51:00,3.03826,3.04083,3.03664,3.0402,9130000.0
2009-07-16 12:52:00,3.03837,3.04013,3.03483,3.03641,7750000.0
2009-07-16 12:53:00,3.0408,3.04086,3.03572,3.03961,6380000.0
2009-07-16 12:54:00,3.03957,3.043,3.03893,3.04028,7750000.0
2009-07-16 12:55:00,3.03867,3.04307,3.03757,3.04129,8500000.0
2009-07-16 12:56:00,3.04135,3.04283,3.03513,3.03648,13000000.0
2009-07-16 12:57:00,3.03573,3.0415,3.03272,3.0415,13500000.0
2009-07-16 12:58:00,3.04012,3.04287,3.03908,3.04215,11380000.0
2009-07-16 12:59:00,3.04054,3.04119,3.03809,3.04033,10250000.0
2009-07-16 13:00:00,3.04128,3.04228,3.03855,3.04228,13500000.0
2009-07-16 13:01:00,3.03744,3.04193,3.03738,3.04045,8380000.0
2009-07-16 13:02:00,3.04306,3.04306,3.03649,3.03649,8250000.0
2009-07-16 13:03:00,3.04204,3.04217,3.03693,3.0407,11750000.0
2009-07-16 13:04:00,3.03695,3.04377,3.03695,3.03961,10500000.0
2009-07-16 13:05:00,3.03894,3.04368,3.03872,3.04243,11000000.0
2009-07-16 13:06:00,3.04326,3.04326,3.04063,3.04248,12130000.0
2009-07-16 13:07:00,3.041,3.04346,3.03824,3.04152,9880000.0
2009-07-16 13:08:00,3.04087,3.04218,3.04016,3.04081,13250000.0
2009-07-16 13:09:00,3.04176,3.04291,3.03686,3.04149,7250000.0
2009-07-16 13:10:00,3.04179,3.04611,3.03998,3.04611,6250000.0
2009-07-16 13:11:00,3.04096,3.04447,3.04061,3.04168,10750000.0
2009-07-16 13:12:00,3.04408,3.04433,3.04002,3.04256,8250000.0
2009-07-16 13:13:00,3.04189,3.04319,3.03834,3.04221,11880000.0
2009-07-16 13:14:00,3.03934,3.04228,3.03934,3.03989,10130000.0
2009-07-16 13:15:00,3.04273,3.04273,3.03584,3.0377,5250000.0
2009-07-16 13:16:00,3.04053,3.0431,3.03523,3.03931,14380000.0
2009-07-16 13:17:00,3.04098,3.04318,3.04081,3.04227,6250000.0
2009-07-16 13:18:00,3.04218,3.04315,3.04046,3.04315,7880000.0
2009-07-16 13:19:00,3.04164,3.04316,3.03792,3.04281,10000000.0
2009-07-16 13:20:00,3.03998,3.04372,3.03998,3.04329,5380000.0
2009-07-16 13:21:00,3.04481,3.04486,3.03785,3.0431,11500000.0
2009-07-16 13:22:00,3.04268,3.04338,3.03882,3.04232,8000000.0
2009-07-16 13:23:00,3.03913,3.04261,3.03703,3.03932,14630000.0
2009-07-16 13:24:00,3.04237,3.04237,3.03719,3.03995,10500000.0
2009-07-16 13:25:00,3.04063,3.0419,3.03603,3.03713,14750000.0
2009-07-16 13:26:00,3.04055,3.04055,3.03453,3.03841,7750000.0
2009-07-16 13:27:00,3.03425,3.03845,3.03089,3.03781,12750000.0
2009-07-16 13:28:00,3.03709,3.03709,3.03242,3.03248,7750000.0
2009-07-16 13:29:00,3.03097,3.03596,3.02495,3.02878,5500000.0
2009-07-16 13:30:00,3.03082,3.03216,3.0243,3.02847,8750000.0
2009-07-16 13:31:00,3.02386,3.02861,3.02386,3.02615,10130000.0
2009-07-16 13:32:00,3.02962,3.03235,3.02735,3.02962,7000000.0
2009-07-16 13:33:00,3.03244,3.03325,3.02733,3.03149,7750000.0
2009-07-16 13:34:00,3.0317,3.033,3.02878,3.033,7750000.0
2009-07-16 13:35:00,3.03346,3.03362,3.02579,3.02925,13000000.0
2009-07-16 13:36:00,3.03046,3.03176,3.02609,3.03154,8000000.0
2009-07-16 13:37:00,3.02791,3.03137,3.02518,3.0277,9000000.0
2009-07-16 13:38:00,3.0277,3.02938,3.02516,3.02857,7000000.0
2009-07-16 13:39:00,3.02892,3.03171,3.02417,3.02514,7000000.0
2009-07-16 13:40:00,3.02787,3.03168,3.02757,3.02812,5250000.0
2009-07-16 13:41:00,3.02813,3.0309,3.02721,3.02943,12630000.0
2009-07-16 13:42:00,3.02775,3.02946,3.02583,3.02725,7750000.0
2009-07-16 13:43:00,3.02472,3.029,3.02472,3.02874,9000000.0
2009-07-16 13:44:00,3.02664,3.03055,3.02538,3.02939,8250000.0
2009-07-16 13:45:00,3.02565,3.03017,3.02565,3.02709,12500000.0
2009-07-16 13:46:00,3.02936,3.03156,3.02774,3.02897,6250000.0
2009-07-16 13:47:00,3.02777,3.03395,3.02777,3.03078,10250000.0
2009-07-16 13:48:00,3.03414,3.03414,3.02767,3.0334,9250000.0
2009-07-16 13:49:00,3.03087,3.03281,3.0283,3.02957,5250000.0
2009-07-16 13:50:00,3.03199,3.0332,3.03082,3.03288,6880000.0
2009-07-16 13:51:00,3.03417,3.03417,3.02845,3.02998,8500000.0
2009-07-16 13:52:00,3.03074,3.03342,3.02912,3.0331,10630000.0
2009-07-16 13:53:00,3.03402,3.03433,3.02776,3.02776,6750000.0
2009-07-16 13:54:00,3.03442,3.03463,3.03087,3.03087,5750000.0
2009-07-16 13:55:00,3.03299,3.03554,3.02951,3.03108,9000000.0
2009-07-16 13:56:00,3.03261,3.03405,3.02952,3.03157,8500000.0
2009-07-16 13:57:00,3.02831,3.03193,3.02691,3.02814,9250000.0
2009-07-16 13:58:00,3.02433,3.03119,3.02433,3.02637,8630000.0
2009-07-16 13:59:00,3.03187,3.03237,3.02936,3.02936,7000000.0
2009-07-16 14:00:00,3.02564,3.03079,3.02564,3.03046,13750000.0
2009-07-16 14:01:00,3.02764,3.03122,3.02572,3.0306,10750000.0
2009-07-16 14:02:00,3.02973,3.03151,3.0281,3.03151,9250000.0
2009-07-16 14:03:00,3.02817,3.03159,3.02629,3.03159,7000000.0
2009-07-16 14:04:00,3.03071,3.03071,3.02571,3.02761,7750000.0
2009-07-16 14:05:00,3.02991,3.03111,3.02562,3.03081,7880000.0
2009-07-16 14:06:00,3.03069,3.03153,3.02728,3.03012,9250000.0
2009-07-16 14:07:00,3.02824,3.03219,3.02681,3.03024,7250000.0
2009-07-16 14:08:00,3.02897,3.03219,3.02803,3.03158,10130000.0
2009-07-16 14:09:00,3.03241,3.03254,3.02816,3.02899,5250000.0
2009-07-16 14:10:00,3.03164,3.03395,3.02678,3.03054,12750000.0
2009-07-16 14:11:00,3.03233,3.03338,3.029,3.03006,6750000.0
2009-07-16 14:12:00,3.03381,3.03389,3.02646,3.02852,12630000.0
2009-07-16 14:13:00,3.03009,3.03174,3.02809,3.02896,9380000.0
2009-07-16 14:14:00,3.03078,3.03478,3.02899,3.03256,8630000.0
2009-07-16 14:15:00,3.02949,3.03309,3.02667,3.02981,14250000.0
2009-07-16 14:16:00,3.03257,3.03314,3.02812,3.03314,15500000.0
2009-07-16 14:17:00,3.03206,3.03206,3.02722,3.02926,12000000.0
2009-07-16 14:18:00,3.03264,3.03272,3.02744,3.03152,6750000.0
2009-07-16 14:19:00,3.02856,3.0312,3.02454,3.02993,18250000.0
2009-07-16 14:20:00,3.025,3.03126,3.025,3.02908,9000000.0
2009-07-16 14:21:00,3.02693,3.03299,3.02693,3.03018,12500000.0
2009-07-16 14:22:00,3.02394,3.02965,3.02394,3.02725,7000000.0
2009-07-16 14:23:00,3.02938,3.03109,3.02846,3.03051,8130000.0
2009-07-16 14:24:00,3.02997,3.03091,3.02672,3.03047,10000000.0
2009-07-16 14:25:00,3.02693,3.03033,3.02569,3.03024,10500000.0
2009-07-16 14:26:00,3.02768,3.03098,3.02474,3.03065,14880000.0
2009-07-16 14:27:00,3.02905,3.03013,3.02753,3.02753,10250000.0
2009-07-16 14:28:00,3.02994,3.02994,3.02707,3.02707,6000000.0
2009-07-16 14:29:00,3.02485,3.0286,3.02302,3.02495,6000000.0
2009-07-16 14:30:00,3.02521,3.0278,3.01392,3.01425,12250000.0
2009-07-16 14:31:00,3.01094,3.02094,3.00988,3.00988,9500000.0
2009-07-16 14:32:00,3.0085,3.01595,3.0085,3.01323,10000000.0
2009-07-16 14:33:00,3.01811,3.01998,3.01466,3.0157,10250000.0
2009-07-16 14:34:00,3.01686,3.01742,3.01038,3.01702,13880000.0
2009-07-16 14:35:00,3.01644,3.01691,3.01151,3.01609,10630000.0
2009-07-16 14:36:00,3.01438,3.01655,3.01243,3.01568,9000000.0
2009-07-16 14:37:00,3.015,3.01953,3.01428,3.01912,12250000.0
2009-07-16 14:38:00,3.01797,3.01992,3.01622,3.01835,9750000.0
2009-07-16 14:39:00,3.01732,3.02088,3.01665,3.01665,13000000.0
2009-07-16 14:40:00,3.02089,3.02089,3.01353,3.01624,10000000.0
2009-07-16 14:41:00,3.01884,3.02006,3.01516,3.01577,9000000.0
2009-07-16 14:42:00,3.02029,3.02319,3.01772,3.02243,10250000.0
2009-07-16 14:43:00,3.02025,3.02409,3.01543,3.01984,7250000.0
2009-07-16 14:44:00,3.02014,3.02682,3.02014,3.02519,8500000.0
2009-07-16 14:45:00,3.02266,3.02496,3.01676,3.01811,5750000.0
2009-07-16 14:46:00,3.02548,3.02605,3.0199,3.02304,10250000.0
2009-07-16 14:47:00,3.02467,3.02555,3.02324,3.02548,8750000.0
2009-07-16 14:48:00,3.02471,3.02788,3.02312,3.02646,12750000.0
2009-07-16 14:49:00,3.02619,3.02715,3.02315,3.0258,11750000.0
2009-07-16 14:50:00,3.0245,3.02593,3.02055,3.02235,6000000.0
2009-07-16 14:51:00,3.02359,3.02574,3.02211,3.02574,7750000.0
2009-07-16 14:52:00,3.02282,3.02493,3.02063,3.02063,12250000.0
2009-07-16 14:53:00,3.0208,3.02558,3.0208,3.02349,9250000.0
2009-07-16 14:54:00,3.02398,3.02443,3.02085,3.02175,11130000.0
2009-07-16 14:55:00,3.02557,3.02562,3.02212,3.02525,7000000.0
2009-07-16 14:56:00,3.0262,3.02703,3.02074,3.02074,12250000.0
2009-07-16 14:57:00,3.0272,3.02771,3.02283,3.02771,10880000.0
2009-07-16 14:58:00,3.02554,3.02727,3.02151,3.02521,7750000.0
2009-07-16 14:59:00,3.02663,3.02665,3.02165,3.02338,7130000.0
2009-07-16 15:00:00,3.02435,3.02624,3.02247,3.02567,9880000.0
2009-07-16 15:01:00,3.02478,3.02584,3.02065,3.0258,7000000.0
2009-07-16 15:02:00,3.02183,3.02609,3.01979,3.02397,11380000.0
2009-07-16 15:03:00,3.02673,3.0282,3.02086,3.02514,15500000.0
2009-07-16 15:04:00,3.02499,3.02791,3.02285,3.02606,9130000.0
2009-07-16 15:05:00,3.02799,3.02904,3.02417,3.02904,11750000.0
2009-07-16 15:06:00,3.02652,3.03111,3.02652,3.03044,8880000.0
2009-07-16 15:07:00,3.02694,3.03137,3.02585,3.0307,10500000.0
2009-07-16 15:08:00,3.02656,3.031,3.02656,3.03038,9500000.0
2009-07-16 15:09:00,3.03052,3.03118,3.02885,3.03038,16880000.0
2009-07-16 15:10:00,3.03099,3.03099,3.02523,3.03039,10500000.0
2009-07-16 15:11:00,3.02817,3.03254,3.0279,3.0287,13000000.0
2009-07-16 15:12:00,3.03035,3.0308,3.0286,3.0308,6000000.0
2009-07-16 15:13:00,3.03015,3.03207,3.02903,3.03082,5130000.0
2009-07-16 15:14:00,3.03132,3.03132,3.02844,3.02954,9500000.0
2009-07-16 15:15:00,3.0303,3.03211,3.02782,3.02976,9750000.0
2009-07-16 15:16:00,3.03148,3.03293,3.02926,3.03293,14000000.0
2009-07-16 15:17:00,3.03081,3.03455,3.03081,3.03391,6500000.0
2009-07-16 15:18:00,3.02812,3.03345,3.02793,3.03345,10500000.0
2009-07-16 15:19:00,3.03234,3.03276,3.02853,3.02853,9750000.0
2009-07-16 15:20:00,3.03325,3.03393,3.03078,3.03369,7250000.0
2009-07-16 15:21:00,3.03264,3.03537,3.0298,3.03537,6630000.0
2009-07-16 15:22:00,3.03175,3.0353,3.03004,3.03523,9250000.0
2009-07-16 15:23:00,3.03465,3.03495,3.02937,3.03474,12500000.0
2009-07-16 15:24:00,3.03588,3.03588,3.03093,3.03463,7880000.0
2009-07-16 15:25:00,3.03503,3.03595,3.03155,3.03428,12750000.0
2009-07-16 15:26:00,3.03159,3.03421,3.02941,3.03028,6750000.0
2009-07-16 15:27:00,3.03341,3.03599,3.02946,3.0346,7500000.0
2009-07-16 15:28:00,3.03334,3.03578,3.03183,3.03578,10250000.0
2009-07-16 15:29:00,3.03312,3.03655,3.03275,3.03377,10500000.0
2009-07-16 15:30:00,3.03335,3.03674,3.03143,3.03654,10250000.0
2009-07-16 15:31:00,3.03614,3.03614,3.03185,3.03605,13000000.0
2009-07-16 15:32:00,3.03561,3.03784,3.03298,3.03774,7250000.0
2009-07-16 15:33:00,3.03875,3.03938,3.03369,3.03369,12750000.0
2009-07-16 15:34:00,3.03608,3.0382,3.03396,3.03546,8000000.0
2009-07-16 15:35:00,3.03893,3.03943,3.03362,3.03943,10250000.0
2009-07-16 15:36:00,3.03938,3.03968,3.03627,3.03968,13750000.0
2009-07-16 15:37:00,3.03844,3.04104,3.03458,3.03953,7500000.0
2009-07-16 15:38:00,3.04045,3.043,3.03784,3.04028,9380000.0
2009-07-16 15:39:00,3.03846,3.04061,3.03526,3.03768,8000000.0
2009-07-16 15:40:00,3.04019,3.04102,3.03597,3.03618,6250000.0
2009-07-16 15:41:00,3.039,3.03929,3.0322,3.03808,8750000.0
2009-07-16 15:42:00,3.03457,3.0388,3.03344,3.0388,15250000.0
2009-07-16 15:43:00,3.03505,3.04022,3.03505,3.03589,12000000.0
2009-07-16 15:44:00,3.04072,3.04084,3.03703,3.03824,6000000.0
2009-07-16 15:45:00,3.04022,3.04022,3.03501,3.03671,12630000.0
2009-07-16 15:46:00,3.03702,3.03948,3.03565,3.03618,5630000.0
2009-07-16 15:47:00,3.03974,3.04063,3.03707,3.03819,7880000.0
2009-07-16 15:48:00,3.03961,3.03962,3.03551,3.03551,10750000.0
2009-07-16 15:49:00,3.04043,3.04043,3.03391,3.03483,8500000.0
2009-07-16 15:50:00,3.038,3.03845,3.0333,3.03737,8380000.0
2009-07-16 15:51:00,3.03836,3.03836,3.03305,3.03476,7880000.0
2009-07-16 15:52:00,3.03669,3.03694,3.0346,3.03607,8630000.0
2009-07-16 15:53:00,3.03266,3.03568,3.03266,3.03321,10750000.0
2009-07-16 15:54:00,3.03711,3.03763,3.03288,3.03664,9000000.0
2009-07-16 15:55:00,3.03442,3.03776,3.03268,3.03753,8500000.0
2009-07-16 15:56:00,3.03687,3.03949,3.036,3.03781,10000000.0
2009-07-16 15:57:00,3.04136,3.04169,3.03595,3.04039,14500000.0
2009-07-16 15:58:00,3.04023,3.04096,3.03705,3.04096,9750000.0
2009-07-16 15:59:00,3.04125,3.04125,3.03645,3.03969,11750000.0
2009-07-16 16:00:00,3.04021,3.04372,3.03751,3.04372,8000000.0
2009-07-16 16:01:00,3.04338,3.04759,3.04292,3.04759,6500000.0
2009-07-16 16:02:00,3.04841,3.05008,3.04269,3.05008,13380000.0
2009-07-16 16:03:00,3.04793,3.04847,3.04338,3.04738,7750000.0
2009-07-16 16:04:00,3.04679,3.04758,3.04419,3.04737,12750000.0
2009-07-16 16:05:00,3.04572,3.04769,3.04572,3.04769,11380000.0
2009-07-16 16:06:00,3.04698,3.05125,3.0445,3.05125,13000000.0
2009-07-16 16:07:00,3.0493,3.05103,3.04703,3.05103,9500000.0
2009-07-16 16:08:00,3.04868,3.05115,3.04544,3.04617,12880000.0
2009-07-16 16:09:00,3.04928,3.05084,3.04759,3.0507,6000000.0
2009-07-16 16:10:00,3.05074,3.05074,3.04406,3.04731,10750000.0
2009-07-16 16:11:00,3.05028,3.05078,3.04814,3.04966,5500000.0
2009-07-16 16:12:00,3.05054,3.05054,3.04782,3.04969,6880000.0
2009-07-16 16:13:00,3.05026,3.052,3.04705,3.052,10000000.0
2009-07-16 16:14:00,3.04904,3.05211,3.04788,3.04805,9250000.0
2009-07-16 16:15:00,3.04929,3.05094,3.04865,3.05094,8500000.0
2009-07-16 16:16:00,3.05086,3.05086,3.04579,3.04907,7750000.0
2009-07-16 16:17:00,3.05053,3.05103,3.04698,3.05083,15880000.0
2009-07-16 16:18:00,3.04952,3.05136,3.04627,3.05136,5750000.0
2009-07-16 16:19:00,3.05095,3.05296,3.04855,3.05232,9000000.0
2009-07-16 16:20:00,3.05216,3.05494,3.05149,3.05335,13750000.0
2009-07-16 16:21:00,3.0535,3.0543,3.04987,3.04987,6130000.0
2009-07-16 16:22:00,3.0506,3.05393,3.04826,3.05365,7500000.0
2009-07-16 16:23:00,3.05261,3.05368,3.04775,3.05271,5500000.0
2009-07-16 16:24:00,3.05326,3.05363,3.04849,3.04849,5250000.0
2009-07-16 16:25:00,3.04998,3.05543,3.04998,3.05191,7880000.0
2009-07-16 16:26:00,3.05366,3.06639,3.05205,3.05799,9130000.0
2009-07-16 16:27:00,3.05613,3.06536,3.05298,3.05493,16880000.0
2009-07-16 16:28:00,3.05499,3.05997,3.05297,3.05495,8750000.0
2009-07-16 16:29:00,3.05048,3.05617,3.05048,3.05531,6250000.0
2009-07-16 16:30:00,3.0554,3.05583,3.05051,3.05473,11250000.0
2009-07-16 16:31:00,3.05534,3.05636,3.05313,3.0561,6250000.0
2009-07-16 16:32:00,3.05699,3.05699,3.05112,3.05646,10000000.0
2009-07-16 16:33:00,3.05715,3.05715,3.05234,3.05366,9500000.0
2009-07-16 16:34:00,3.05238,3.05673,3.05016,3.05567,14250000.0
2009-07-16 16:35:00,3.05552,3.05669,3.04971,3.05628,14880000.0
2009-07-16 16:36:00,3.05177,3.05532,3.04811,3.05479,12250000.0
2009-07-16 16:37:00,3.05273,3.05463,3.05227,3.05463,5250000.0
2009-07-16 16:38:00,3.05394,3.05428,3.04783,3.05205,12880000.0
2009-07-16 16:39:00,3.0541,3.05626,3.05138,3.0551,9250000.0
2009-07-16 16:40:00,3.05736,3.05845,3.05402,3.05597,10000000.0
2009-07-16 16:41:00,3.05566,3.06136,3.05561,3.05809,8500000.0
2009-07-16 16:42:00,3.05773,3.05795,3.05488,3.05667,8750000.0
2009-07-16 16:43:00,3.05699,3.05999,3.05501,3.05732,10500000.0
2009-07-16 16:44:00,3.05827,3.06119,3.05713,3.06109,13380000.0
2009-07-16 16:45:00,3.05993,3.06426,3.05993,3.0621,7500000.0
2009-07-16 16:46:00,3.0611,3.0627,3.05792,3.0617,7500000.0
2009-07-16 16:47:00,3.06125,3.06245,3.05784,3.06177,12250000.0
2009-07-16 16:48:00,3.06276,3.06276,3.05687,3.06056,9380000.0
2009-07-16 16:49:00,3.06109,3.06207,3.05813,3.0608,12500000.0
2009-07-16 16:50:00,3.06033,3.06113,3.05841,3.06113,6250000.0
2009-07-16 16:51:00,3.05686,3.0604,3.05602,3.06029,7000000.0
2009-07-16 16:52:00,3.05822,3.06116,3.05778,3.05949,10250000.0
2009-07-16 16:53:00,3.05834,3.06146,3.05465,3.06005,13260000.0
2009-07-16 16:54:00,3.05958,3.06119,3.05743,3.05879,7250000.0
2009-07-16 16:55:00,3.0615,3.0615,3.05693,3.05693,6500000.0
2009-07-16 16:56:00,3.06135,3.06205,3.05732,3.06205,13750000.0
2009-07-16 16:57:00,3.06324,3.06406,3.06034,3.06148,7000000.0
2009-07-16 16:58:00,3.06074,3.06328,3.05702,3.06328,8750000.0
2009-07-16 16:59:00,3.0641,3.0641,3.06014,3.06113,7500000.0
2009-07-16 17:00:00,3.05846,3.06148,3.05827,3.05983,8500000.0
2009-07-16 17:01:00,3.06036,3.06201,3.05917,3.06201,10380000.0
2009-07-16 17:02:00,3.0621,3.06275,3.06001,3.0626,7130000.0
2009-07-16 17:03:00,3.05842,3.0633,3.05742,3.06303,10380000.0
2009-07-16 17:04:00,3.06365,3.06415,3.06069,3.06209,14750000.0
2009-07-16 17:05:00,3.06273,3.06273,3.05803,3.06126,7750000.0
2009-07-16 17:06:00,3.06063,3.06142,3.05917,3.06137,7750000.0
2009-07-16 17:07:00,3.05805,3.06133,3.05805,3.06087,7750000.0
2009-07-16 17:08:00,3.06018,3.06096,3.05652,3.05652,8500000.0
2009-07-16 17:09:00,3.05797,3.05989,3.05654,3.05654,9130000.0
2009-07-16 17:10:00,3.0604,3.06223,3.0561,3.06223,13750000.0
2009-07-16 17:11:00,3.06195,3.06294,3.06085,3.06294,5500000.0
2009-07-16 17:12:00,3.06375,3.06398,3.06029,3.06281,9260000.0
2009-07-16 17:13:00,3.06349,3.06349,3.0579,3.06118,9500000.0
2009-07-16 17:14:00,3.06251,3.06289,3.05844,3.06252,7500000.0
2009-07-16 17:15:00,3.06201,3.06201,3.0568,3.06108,8000000.0
2009-07-16 17:16:00,3.0613,3.06176,3.05717,3.06176,8750000.0
2009-07-16 17:17:00,3.06091,3.06183,3.05927,3.06183,9500000.0
2009-07-16 17:18:00,3.05997,3.06343,3.05741,3.06215,7000000.0
2009-07-16 17:19:00,3.05839,3.06245,3.0581,3.06055,14380000.0
2009-07-16 17:20:00,3.0627,3.0627,3.0592,3.0592,5750000.0
2009-07-16 17:21:00,3.0602,3.06234,3.05933,3.05933,8000000.0
2009-07-16 17:22:00,3.06329,3.06427,3.05918,3.06325,16510000.0
2009-07-16 17:23:00,3.0641,3.06438,3.05633,3.06433,12000000.0
2009-07-16 17:24:00,3.05795,3.06243,3.0565,3.06192,10250000.0
2009-07-16 17:25:00,3.0632,3.06347,3.05597,3.06269,10250000.0
2009-07-16 17:26:00,3.06138,3.06526,3.05893,3.06514,11630000.0
2009-07-16 17:27:00,3.06365,3.06433,3.06057,3.06433,9500000.0
2009-07-16 17:28:00,3.06066,3.0646,3.05893,3.0646,7000000.0
2009-07-16 17:29:00,3.06112,3.06549,3.05785,3.06549,7750000.0
2009-07-16 17:30:00,3.06455,3.06552,3.06333,3.06539,6750000.0
2009-07-16 17:31:00,3.06528,3.0666,3.06071,3.06071,12250000.0
2009-07-16 17:32:00,3.06426,3.06876,3.05971,3.06842,9250000.0
2009-07-16 17:33:00,3.06568,3.06847,3.06568,3.06669,5750000.0
2009-07-16 17:34:00,3.06852,3.06913,3.06554,3.06903,6750000.0
2009-07-16 17:35:00,3.06825,3.06963,3.06438,3.0668,7500000.0
2009-07-16 17:36:00,3.06964,3.06973,3.06643,3.06643,6500000.0
2009-07-16 17:37:00,3.06679,3.06839,3.0665,3.06839,6500000.0
2009-07-16 17:38:00,3.06857,3.06912,3.0604,3.06196,16250000.0
2009-07-16 17:39:00,3.06244,3.06334,3.05944,3.06334,9500000.0
2009-07-16 17:40:00,3.06384,3.06384,3.05853,3.06284,7750000.0
2009-07-16 17:41:00,3.06074,3.06351,3.05928,3.06185,7750000.0
2009-07-16 17:42:00,3.06227,3.06569,3.06157,3.06224,9250000.0
2009-07-16 17:43:00,3.06325,3.0648,3.06286,3.06317,5500000.0
2009-07-16 17:44:00,3.0661,3.0661,3.05858,3.05962,10260000.0
2009-07-16 17:45:00,3.06508,3.06612,3.06265,3.06296,7750000.0
2009-07-16 17:46:00,3.06356,3.06577,3.06038,3.06262,7630000.0
2009-07-16 17:47:00,3.06524,3.06584,3.06333,3.06584,8750000.0
2009-07-16 17:48:00,3.06298,3.06661,3.06177,3.06177,7750000.0
2009-07-16 17:49:00,3.0648,3.06535,3.06249,3.06487,9250000.0
2009-07-16 17:50:00,3.0642,3.06565,3.06038,3.06136,12630000.0
2009-07-16 17:51:00,3.06457,3.06545,3.05917,3.06469,6500000.0
2009-07-16 17:52:00,3.06413,3.06459,3.05982,3.06347,13500000.0
2009-07-16 17:53:00,3.06451,3.06494,3.06347,3.06457,8000000.0
2009-07-16 17:54:00,3.06417,3.06417,3.05492,3.06085,10380000.0
2009-07-16 17:55:00,3.06382,3.06438,3.06095,3.06351,8750000.0
2009-07-16 17:56:00,3.06085,3.06305,3.05736,3.05736,14500000.0
2009-07-16 17:57:00,3.06275,3.0629,3.05793,3.06004,13750000.0
2009-07-16 17:58:00,3.06134,3.06317,3.05919,3.06044,10250000.0
2009-07-16 17:59:00,3.05892,3.06227,3.05892,3.06084,10750000.0
2009-07-16 18:00:00,3.06185,3.06447,3.06105,3.06203,9000000.0
2009-07-16 18:01:00,3.06105,3.06284,3.05568,3.05787,7750000.0
2009-07-16 18:02:00,3.05858,3.06091,3.05695,3.05927,12250000.0
2009-07-16 18:03:00,3.05862,3.06162,3.05592,3.0586,16500000.0
2009-07-16 18:04:00,3.0595,3.06184,3.05592,3.05941,12500000.0
2009-07-16 18:05:00,3.06017,3.06265,3.05965,3.06153,9500000.0
2009-07-16 18:06:00,3.06124,3.06162,3.05935,3.06119,7380000.0
2009-07-16 18:07:00,3.06136,3.06136,3.05781,3.06107,8630000.0
2009-07-16 18:08:00,3.05792,3.06112,3.05792,3.06112,8130000.0
2009-07-16 18:09:00,3.06188,3.06188,3.05603,3.05938,8500000.0
2009-07-16 18:10:00,3.05794,3.0618,3.05794,3.06151,8750000.0
2009-07-16 18:11:00,3.05996,3.06097,3.05826,3.05831,9880000.0
2009-07-16 18:12:00,3.06103,3.06103,3.05739,3.06079,5250000.0
2009-07-16 18:13:00,3.05943,3.06168,3.05691,3.05986,6750000.0
2009-07-16 18:14:00,3.061,3.06227,3.05642,3.06175,11250000.0
2009-07-16 18:15:00,3.06225,3.06263,3.05919,3.06204,11000000.0
2009-07-16 18:16:00,3.06173,3.06256,3.05633,3.06256,9000000.0
2009-07-16 18:17:00,3.06189,3.06237,3.05782,3.05976,9250000.0
2009-07-16 18:18:00,3.06201,3.06325,3.05901,3.06266,5250000.0
2009-07-16 18:19:00,3.0629,3.0633,3.059,3.06209,11630000.0
2009-07-16 18:20:00,3.06347,3.06347,3.05774,3.06201,8500000.0
2009-07-16 18:21:00,3.06178,3.06189,3.05807,3.05988,11000000.0
2009-07-16 18:22:00,3.06016,3.06228,3.05726,3.06027,11500000.0
2009-07-16 18:23:00,3.06168,3.06227,3.05765,3.06227,8130000.0
2009-07-16 18:24:00,3.05872,3.06175,3.05872,3.06173,5500000.0
2009-07-16 18:25:00,3.06116,3.06182,3.05829,3.05836,7750000.0
2009-07-16 18:26:00,3.05847,3.06037,3.05769,3.05902,7500000.0
2009-07-16 18:27:00,3.05984,3.06058,3.05688,3.06022,6250000.0
2009-07-16 18:28:00,3.0582,3.06072,3.05784,3.06022,8000000.0
2009-07-16 18:29:00,3.05641,3.0609,3.05598,3.06048,7750000.0
2009-07-16 18:30:00,3.06068,3.06083,3.05622,3.05986,16000000.0
2009-07-16 18:31:00,3.05795,3.06049,3.05795,3.05885,10500000.0
2009-07-16 18:32:00,3.05967,3.06115,3.05711,3.05878,5500000.0
2009-07-16 18:33:00,3.05826,3.05964,3.05342,3.05868,13130000.0
2009-07-16 18:34:00,3.05859,3.05901,3.05562,3.05633,8750000.0
2009-07-16 18:35:00,3.05793,3.05928,3.0532,3.05895,12000000.0
2009-07-16 18:36:00,3.05886,3.05945,3.05677,3.05831,5750000.0
2009-07-16 18:37:00,3.05752,3.05889,3.05436,3.05686,10760000.0
2009-07-16 18:38:00,3.05747,3.06083,3.05747,3.05811,9500000.0
2009-07-16 18:39:00,3.05785,3.05945,3.05443,3.05945,12500000.0
2009-07-16 18:40:00,3.05868,3.06008,3.0558,3.05927,12500000.0
2009-07-16 18:41:00,3.05953,3.05953,3.05454,3.05729,8130000.0
2009-07-16 18:42:00,3.0587,3.06179,3.05508,3.05965,10750000.0
2009-07-16 18:43:00,3.05681,3.05897,3.05536,3.05717,10500000.0
2009-07-16 18:44:00,3.05754,3.05894,3.05294,3.05674,9000000.0
2009-07-16 18:45:00,3.05662,3.05804,3.05223,3.05611,7500000.0
2009-07-16 18:46:00,3.05473,3.0572,3.05342,3.0568,8000000.0
2009-07-16 18:47:00,3.05718,3.05725,3.05432,3.0544,7750000.0
2009-07-16 18:48:00,3.05778,3.05846,3.05092,3.05762,8500000.0
2009-07-16 18:49:00,3.05804,3.05814,3.05325,3.05538,8000000.0
2009-07-16 18:50:00,3.05701,3.05772,3.05542,3.05659,5880000.0
2009-07-16 18:51:00,3.05388,3.05749,3.05388,3.05594,13500000.0
2009-07-16 18:52:00,3.05711,3.05711,3.05378,3.05587,9500000.0
2009-07-16 18:53:00,3.05431,3.05635,3.05369,3.05635,9630000.0
2009-07-16 18:54:00,3.05427,3.05682,3.05244,3.05456,7000000.0
2009-07-16 18:55:00,3.05465,3.05682,3.05297,3.05493,8130000.0
2009-07-16 18:56:00,3.05484,3.05692,3.05253,3.05584,13500000.0
2009-07-16 18:57:00,3.05315,3.05799,3.05267,3.0554,8500000.0
2009-07-16 18:58:00,3.0579,3.0579,3.0524,3.0546,8500000.0
2009-07-16 18:59:00,3.05556,3.05832,3.05197,3.05644,8750000.0
2009-07-16 19:00:00,3.05635,3.05854,3.05417,3.05801,7750000.0
2009-07-16 19:01:00,3.05879,3.05883,3.05281,3.05627,11510000.0
2009-07-16 19:02:00,3.05518,3.05817,3.05346,3.05728,7500000.0
2009-07-16 19:03:00,3.0573,3.05784,3.05514,3.05672,14000000.0
2009-07-16 19:04:00,3.05674,3.05796,3.05358,3.05474,9750000.0
2009-07-16 19:05:00,3.05615,3.05763,3.05596,3.05596,6250000.0
2009-07-16 19:06:00,3.05915,3.05915,3.05378,3.05676,13500000.0
2009-07-16 19:07:00,3.05848,3.05938,3.05592,3.05592,5250000.0
2009-07-16 19:08:00,3.06051,3.06087,3.05306,3.05814,13750000.0
2009-07-16 19:09:00,3.05819,3.06056,3.05724,3.06056,5250000.0
2009-07-16 19:10:00,3.05999,3.05999,3.05651,3.05793,13000000.0
2009-07-16 19:11:00,3.05913,3.06003,3.05441,3.05521,8750000.0
2009-07-16 19:12:00,3.0547,3.06015,3.05411,3.06015,7500000.0
2009-07-16 19:13:00,3.05976,3.05995,3.05526,3.05995,10000000.0
2009-07-16 19:14:00,3.05966,3.05966,3.05415,3.058,8000000.0
2009-07-16 19:15:00,3.05837,3.06083,3.05472,3.05962,8000000.0
2009-07-16 19:16:00,3.0593,3.06033,3.05677,3.06006,9750000.0
2009-07-16 19:17:00,3.05847,3.05943,3.05202,3.05642,9500000.0
2009-07-16 19:18:00,3.05385,3.05868,3.05365,3.05581,7500000.0
2009-07-16 19:19:00,3.05686,3.05825,3.0534,3.0534,8000000.0
2009-07-16 19:20:00,3.0557,3.0575,3.05562,3.05589,10000000.0
2009-07-16 19:21:00,3.05555,3.0572,3.05418,3.057,8750000.0
2009-07-16 19:22:00,3.05679,3.0575,3.05426,3.0575,10500000.0
2009-07-16 19:23:00,3.05692,3.05779,3.05551,3.05779,6000000.0
2009-07-16 19:24:00,3.0557,3.05916,3.05468,3.05616,13000000.0
2009-07-16 19:25:00,3.05532,3.05942,3.05532,3.05942,7130000.0
2009-07-16 19:26:00,3.05722,3.05931,3.05482,3.05899,10000000.0
2009-07-16 19:27:00,3.06033,3.06057,3.05341,3.05549,7250000.0
2009-07-16 19:28:00,3.0606,3.0606,3.05632,3.05799,8750000.0
2009-07-16 19:29:00,3.05992,3.06131,3.05686,3.05759,14500000.0
2009-07-16 19:30:00,3.05973,3.0602,3.05573,3.05573,7500000.0
2009-07-16 19:31:00,3.05851,3.06048,3.05371,3.06003,8500000.0
2009-07-16 19:32:00,3.05963,3.05963,3.0533,3.05838,7000000.0
2009-07-16 19:33:00,3.05752,3.05872,3.05316,3.05349,14500000.0
2009-07-16 19:34:00,3.05953,3.06038,3.05571,3.05807,12000000.0
2009-07-16 19:35:00,3.05899,3.05907,3.05692,3.05871,5250000.0
2009-07-16 19:36:00,3.05564,3.05926,3.05464,3.05926,10750000.0
2009-07-16 19:37:00,3.05539,3.05962,3.05539,3.05961,14880000.0
2009-07-16 19:38:00,3.05917,3.05975,3.05673,3.05882,6000000.0
2009-07-16 19:39:00,3.05458,3.05887,3.05458,3.05836,8380000.0
2009-07-16 19:40:00,3.05853,3.05853,3.05562,3.05789,9250000.0
2009-07-16 19:41:00,3.05689,3.05816,3.05165,3.05346,17250000.0
2009-07-16 19:42:00,3.05415,3.05526,3.05027,3.05396,8750000.0
2009-07-16 19:43:00,3.05502,3.05594,3.05218,3.05594,7500000.0
2009-07-16 19:44:00,3.05532,3.05592,3.05272,3.05574,5250000.0
2009-07-16 19:45:00,3.05486,3.05631,3.05036,3.05527,6250000.0
2009-07-16 19:46:00,3.05361,3.05662,3.05237,3.05313,13250000.0
2009-07-16 19:47:00,3.05519,3.0557,3.05216,3.05363,6750000.0
2009-07-16 19:48:00,3.05567,3.05567,3.04892,3.0551,7750000.0
2009-07-16 19:49:00,3.0537,3.05514,3.04959,3.04959,8750000.0
2009-07-16 19:50:00,3.05442,3.05488,3.05071,3.05232,7010000.0
2009-07-16 19:51:00,3.05512,3.05574,3.05223,3.05223,5500000.0
2009-07-16 19:52:00,3.05444,3.05484,3.05124,3.05124,6380000.0
2009-07-16 19:53:00,3.05411,3.05461,3.05092,3.05419,7750000.0
2009-07-16 19:54:00,3.05337,3.05489,3.0495,3.05327,14250000.0
2009-07-16 19:55:00,3.05184,3.05359,3.04715,3.05022,12000000.0
2009-07-16 19:56:00,3.05264,3.05399,3.04982,3.05201,8880000.0
2009-07-16 19:57:00,3.05161,3.05249,3.04835,3.05108,8750000.0
2009-07-16 19:58:00,3.05329,3.0544,3.04761,3.05222,13500000.0
2009-07-16 19:59:00,3.05341,3.05341,3.04638,3.05246,7500000.0
2009-07-16 20:00:00,3.05086,3.05304,3.04603,3.04632,12750000.0
2009-07-16 20:01:00,3.04647,3.05235,3.04647,3.05031,9250000.0
2009-07-16 20:02:00,3.05057,3.05164,3.04587,3.05164,7750000.0
2009-07-16 20:03:00,3.05124,3.05212,3.04808,3.04808,10250000.0
2009-07-16 20:04:00,3.05095,3.05284,3.04806,3.04896,7500000.0
2009-07-16 20:05:00,3.04935,3.05241,3.04676,3.05082,13000000.0
2009-07-16 20:06:00,3.04928,3.05219,3.04724,3.05219,6250000.0
2009-07-16 20:07:00,3.05141,3.05141,3.04662,3.04932,9130000.0
2009-07-16 20:08:00,3.05028,3.05133,3.04948,3.04991,6250000.0
2009-07-16 20:09:00,3.05227,3.05227,3.04689,3.05172,14000000.0
2009-07-16 20:10:00,3.0475,3.05169,3.04532,3.04944,7250000.0
2009-07-16 20:11:00,3.05058,3.05298,3.0472,3.04933,9000000.0
2009-07-16 20:12:00,3.04818,3.05043,3.04642,3.04642,7630000.0
2009-07-16 20:13:00,3.04599,3.04989,3.04233,3.0439,9000000.0
2009-07-16 20:14:00,3.04858,3.04915,3.04596,3.04596,11250000.0
2009-07-16 20:15:00,3.04747,3.04873,3.04166,3.0455,13750000.0
2009-07-16 20:16:00,3.04808,3.04814,3.04448,3.04766,10250000.0
2009-07-16 20:17:00,3.04485,3.04968,3.04353,3.04353,7250000.0
2009-07-16 20:18:00,3.04732,3.04873,3.04461,3.04648,17250000.0
2009-07-16 20:19:00,3.04731,3.04922,3.04648,3.04826,10250000.0
2009-07-16 20:20:00,3.04802,3.04922,3.04597,3.04597,5500000.0
2009-07-16 20:21:00,3.04727,3.04841,3.04347,3.04666,18250000.0
2009-07-16 20:22:00,3.0452,3.04722,3.04349,3.04367,8250000.0
2009-07-16 20:23:00,3.04498,3.04655,3.04182,3.04581,11250000.0
2009-07-16 20:24:00,3.04489,3.0462,3.04266,3.04324,11750000.0
2009-07-16 20:25:00,3.04625,3.04659,3.04149,3.04149,8130000.0
2009-07-16 20:26:00,3.04495,3.04684,3.04485,3.04534,6880000.0
2009-07-16 20:27:00,3.04596,3.04759,3.04438,3.04747,8630000.0
2009-07-16 20:28:00,3.04699,3.04882,3.04554,3.04818,13880000.0
2009-07-16 20:29:00,3.04262,3.04794,3.04262,3.04538,9000000.0
2009-07-16 20:30:00,3.04703,3.04796,3.04587,3.0474,8130000.0
2009-07-16 20:31:00,3.04444,3.04832,3.04389,3.04725,13260000.0
2009-07-16 20:32:00,3.04467,3.04843,3.04121,3.04744,13880000.0
2009-07-16 20:33:00,3.04415,3.04803,3.04366,3.04803,9750000.0
2009-07-16 20:34:00,3.0457,3.0478,3.04321,3.04561,14250000.0
2009-07-16 20:35:00,3.04297,3.04845,3.04276,3.04393,15500000.0
2009-07-16 20:36:00,3.04513,3.04695,3.04397,3.04465,12750000.0
2009-07-16 20:37:00,3.04522,3.0453,3.04092,3.04421,8750000.0
2009-07-16 20:38:00,3.04515,3.04621,3.04233,3.04547,8880000.0
2009-07-16 20:39:00,3.04494,3.04702,3.04338,3.04338,7500000.0
2009-07-16 20:40:00,3.04339,3.04727,3.04196,3.04461,5250000.0
2009-07-16 20:41:00,3.04713,3.04873,3.04552,3.04552,15250000.0
2009-07-16 20:42:00,3.04548,3.04803,3.04323,3.04602,8500000.0
2009-07-16 20:43:00,3.04724,3.04943,3.04503,3.04503,9250000.0
2009-07-16 20:44:00,3.04366,3.04812,3.04366,3.0475,6250000.0
2009-07-16 20:45:00,3.04597,3.04785,3.04501,3.04501,6750000.0
2009-07-16 20:46:00,3.04656,3.05754,3.04656,3.05038,7750000.0
2009-07-16 20:47:00,3.04791,3.04829,3.04614,3.0462,9000000.0
2009-07-16 20:48:00,3.04646,3.05872,3.04646,3.04906,11250000.0
2009-07-16 20:49:00,3.04808,3.04808,3.04306,3.0476,12500000.0
2009-07-16 20:50:00,3.0462,3.04827,3.04427,3.047,8500000.0
2009-07-16 20:51:00,3.04501,3.04765,3.04476,3.04613,11500000.0
2009-07-16 20:52:00,3.04813,3.04813,3.04203,3.04203,8500000.0
2009-07-16 20:53:00,3.04407,3.04549,3.0421,3.04338,5750000.0
2009-07-16 20:54:00,3.04614,3.0462,3.04097,3.04191,14250000.0
2009-07-16 20:55:00,3.04373,3.04615,3.04219,3.04516,14500000.0
2009-07-16 20:56:00,3.04321,3.0457,3.03966,3.04354,8750000.0
2009-07-16 20:57:00,3.04189,3.04633,3.04152,3.04592,8250000.0
2009-07-16 20:58:00,3.0473,3.04755,3.04381,3.0461,9000000.0
2009-07-16 20:59:00,3.04575,3.04667,3.04509,3.04589,6250000.0
2009-07-16 21:00:00,3.04662,3.0473,3.04528,3.04547,6500000.0
2009-07-16 21:01:00,3.04604,3.04799,3.04185,3.04387,7000000.0
2009-07-16 21:02:00,3.04698,3.04698,3.0439,3.04424,10630000.0
2009-07-16 21:03:00,3.04707,3.04707,3.04028,3.04433,5630000.0
2009-07-16 21:04:00,3.04244,3.04686,3.04094,3.04562,12630000.0
2009-07-16 21:05:00,3.04575,3.04815,3.04099,3.04532,14000000.0
2009-07-16 21:06:00,3.04678,3.04808,3.04273,3.04608,8750000.0
2009-07-16 21:07:00,3.04716,3.04901,3.04553,3.04615,6380000.0
2009-07-16 21:08:00,3.04594,3.04801,3.04546,3.04546,6000000.0
2009-07-16 21:09:00,3.04578,3.04664,3.04199,3.04199,11500000.0
2009-07-16 21:10:00,3.04725,3.04911,3.04249,3.04549,12750000.0
2009-07-16 21:11:00,3.04303,3.04799,3.04303,3.04798,9000000.0
2009-07-16 21:12:00,3.04736,3.04932,3.04263,3.04932,13500000.0
2009-07-16 21:13:00,3.04852,3.0496,3.04407,3.04702,7500000.0
2009-07-16 21:14:00,3.04574,3.04879,3.04404,3.04766,13500000.0
2009-07-16 21:15:00,3.04416,3.04963,3.04416,3.04963,9380000.0
2009-07-16 21:16:00,3.04632,3.04956,3.04632,3.04949,13250000.0
2009-07-16 21:17:00,3.04853,3.04951,3.04739,3.04932,12500000.0
2009-07-16 21:18:00,3.04746,3.04968,3.04361,3.04968,8130000.0
2009-07-16 21:19:00,3.04974,3.04974,3.0446,3.04905,6630000.0
2009-07-16 21:20:00,3.05061,3.05061,3.04789,3.04958,6750000.0
2009-07-16 21:21:00,3.04712,3.04982,3.04382,3.04473,9000000.0
2009-07-16 21:22:00,3.04644,3.04886,3.04363,3.04606,10250000.0
2009-07-16 21:23:00,3.04422,3.04859,3.04422,3.04859,8000000.0
2009-07-16 21:24:00,3.0466,3.05013,3.04603,3.04708,7250000.0
2009-07-16 21:25:00,3.04564,3.04933,3.04564,3.04768,12750000.0
2009-07-16 21:26:00,3.0467,3.04908,3.04611,3.04898,8500000.0
2009-07-16 21:27:00,3.04808,3.04808,3.04169,3.04414,11500000.0
2009-07-16 21:28:00,3.04707,3.04847,3.04094,3.04622,11750000.0
2009-07-16 21:29:00,3.03971,3.04677,3.03971,3.04454,10000000.0
2009-07-16 21:30:00,3.04706,3.04899,3.04435,3.04899,9250000.0
2009-07-16 21:31:00,3.04557,3.04767,3.0413,3.0458,5500000.0
2009-07-16 21:32:00,3.04822,3.04822,3.04325,3.04575,8750000.0
2009-07-16 21:33:00,3.04763,3.04803,3.04347,3.04472,9000000.0
2009-07-16 21:34:00,3.04765,3.04772,3.03932,3.04297,11000000.0
2009-07-16 21:35:00,3.04339,3.04564,3.04124,3.04192,13750000.0
2009-07-16 21:36:00,3.04411,3.04436,3.03996,3.03996,5750000.0
2009-07-16 21:37:00,3.04161,3.04436,3.03848,3.0421,11250000.0
2009-07-16 21:38:00,3.04065,3.04417,3.04054,3.04372,8380000.0
2009-07-16 21:39:00,3.04159,3.04362,3.03843,3.04297,10380000.0
2009-07-16 21:40:00,3.0438,3.0444,3.03988,3.04056,8750000.0
2009-07-16 21:41:00,3.04276,3.04298,3.03989,3.03989,7880000.0
2009-07-16 21:42:00,3.0409,3.04201,3.03946,3.04001,6250000.0
2009-07-16 21:43:00,3.03987,3.04278,3.03841,3.04267,14250000.0
2009-07-16 21:44:00,3.04209,3.04229,3.03793,3.04223,7000000.0
2009-07-16 21:45:00,3.04012,3.04177,3.03681,3.03986,8750000.0
2009-07-16 21:46:00,3.04215,3.04593,3.03942,3.04356,9250000.0
2009-07-16 21:47:00,3.04221,3.04612,3.04221,3.04449,7000000.0
2009-07-16 21:48:00,3.04397,3.0471,3.04397,3.04465,12250000.0
2009-07-16 21:49:00,3.04706,3.04706,3.04343,3.04692,7000000.0
2009-07-16 21:50:00,3.04394,3.04685,3.04054,3.04487,8880000.0
2009-07-16 21:51:00,3.04373,3.04643,3.04275,3.04301,11000000.0
2009-07-16 21:52:00,3.0448,3.04692,3.04334,3.04334,6750000.0
2009-07-16 21:53:00,3.04712,3.04772,3.04124,3.04124,10250000.0
2009-07-16 21:54:00,3.047,3.04765,3.04406,3.04551,9250000.0
2009-07-16 21:55:00,3.04211,3.04677,3.04211,3.04563,8250000.0
2009-07-16 21:56:00,3.04489,3.04682,3.04342,3.04362,9500000.0
2009-07-16 21:57:00,3.04491,3.04754,3.04137,3.04494,14500000.0
2009-07-16 21:58:00,3.04771,3.04893,3.04534,3.04714,8500000.0
2009-07-16 21:59:00,3.04748,3.04851,3.04216,3.04216,7250000.0
2009-07-16 22:00:00,3.04718,3.05177,3.04718,3.04751,8500000.0
2009-07-16 22:01:00,3.0489,3.05146,3.04812,3.04812,7750000.0
2009-07-16 22:02:00,3.04428,3.05119,3.04428,3.0506,8750000.0
2009-07-16 22:03:00,3.04813,3.05006,3.04588,3.04693,12750000.0
2009-07-16 22:04:00,3.04957,3.05127,3.04749,3.04849,7500000.0
2009-07-16 22:05:00,3.04942,3.0501,3.04794,3.04794,5750000.0
2009-07-16 22:06:00,3.05067,3.05067,3.04363,3.04477,13250000.0
2009-07-16 22:07:00,3.04515,3.04594,3.04124,3.04477,7500000.0
2009-07-16 22:08:00,3.04254,3.04491,3.04081,3.04268,11630000.0
2009-07-16 22:09:00,3.03912,3.04698,3.03772,3.04698,6630000.0
2009-07-16 22:10:00,3.04468,3.04953,3.04468,3.04953,10880000.0
2009-07-16 22:11:00,3.04712,3.04843,3.0442,3.0442,10000000.0
2009-07-16 22:12:00,3.04546,3.0501,3.04546,3.04749,5250000.0
2009-07-16 22:13:00,3.04994,3.0504,3.04781,3.04964,9750000.0
2009-07-16 22:14:00,3.0478,3.04823,3.04573,3.04573,11000000.0
2009-07-16 22:15:00,3.0477,3.04909,3.04502,3.04504,14000000.0
2009-07-16 22:16:00,3.04679,3.04834,3.04312,3.04613,8500000.0
2009-07-16 22:17:00,3.04653,3.04907,3.04375,3.04652,6500000.0
2009-07-16 22:18:00,3.04671,3.04867,3.04331,3.04627,14010000.0
2009-07-16 22:19:00,3.04654,3.04835,3.04608,3.04608,7750000.0
2009-07-16 22:20:00,3.04867,3.04867,3.04204,3.04664,11250000.0
2009-07-16 22:21:00,3.04574,3.04818,3.04339,3.04339,16500000.0
2009-07-16 22:22:00,3.04448,3.04774,3.04448,3.04645,5750000.0
2009-07-16 22:23:00,3.04573,3.04931,3.04573,3.04714,7000000.0
2009-07-16 22:24:00,3.04691,3.04874,3.04354,3.04523,7250000.0
2009-07-16 22:25:00,3.04893,3.04893,3.04339,3.0466,8750000.0
2009-07-16 22:26:00,3.0462,3.0481,3.04573,3.04751,8500000.0
2009-07-16 22:27:00,3.04826,3.04826,3.04312,3.04538,12250000.0
2009-07-16 22:28:00,3.04492,3.04617,3.04226,3.04289,8500000.0
2009-07-16 22:29:00,3.0436,3.04646,3.04087,3.04646,8000000.0
2009-07-16 22:30:00,3.04382,3.04652,3.04143,3.04652,10250000.0
2009-07-16 22:31:00,3.04365,3.0458,3.04296,3.04344,6000000.0
2009-07-16 22:32:00,3.04594,3.04594,3.04285,3.04352,14250000.0
2009-07-16 22:33:00,3.04264,3.0453,3.04056,3.0436,8880000.0
2009-07-16 22:34:00,3.04503,3.04636,3.04452,3.04452,7500000.0
2009-07-16 22:35:00,3.04099,3.04613,3.04099,3.04293,7000000.0
2009-07-16 22:36:00,3.04767,3.04767,3.04316,3.04505,7380000.0
2009-07-16 22:37:00,3.04261,3.04695,3.04261,3.04509,7250000.0
2009-07-16 22:38:00,3.04448,3.04812,3.04319,3.04812,15880000.0
2009-07-16 22:39:00,3.04281,3.04689,3.04162,3.04467,13000000.0
2009-07-16 22:40:00,3.04171,3.04642,3.04119,3.04411,8760000.0
2009-07-16 22:41:00,3.04159,3.04735,3.04159,3.04735,8380000.0
2009-07-16 22:42:00,3.04788,3.04788,3.04479,3.04479,6250000.0
2009-07-16 22:43:00,3.04599,3.04809,3.04324,3.04487,11000000.0
2009-07-16 22:44:00,3.04454,3.04705,3.04246,3.04496,8750000.0
2009-07-16 22:45:00,3.04484,3.04603,3.0411,3.0411,7750000.0
2009-07-16 22:46:00,3.04432,3.04756,3.04432,3.04534,7750000.0
2009-07-16 22:47:00,3.04581,3.04821,3.04559,3.04607,11500000.0
2009-07-16 22:48:00,3.0459,3.04747,3.04562,3.04562,11250000.0
2009-07-16 22:49:00,3.04759,3.04879,3.04408,3.04589,9250000.0
2009-07-16 22:50:00,3.04491,3.04769,3.04344,3.04524,11500000.0
2009-07-16 22:51:00,3.04483,3.04502,3.04137,3.04178,8500000.0
2009-07-16 22:52:00,3.04527,3.04813,3.04527,3.04813,7250000.0
2009-07-16 22:53:00,3.04619,3.04769,3.04398,3.04409,14130000.0
2009-07-16 22:54:00,3.0443,3.04725,3.04236,3.04567,11010000.0
2009-07-16 22:55:00,3.04563,3.0478,3.04396,3.0478,17750000.0
2009-07-16 22:56:00,3.04594,3.04739,3.04594,3.04739,8250000.0
2009-07-16 22:57:00,3.04197,3.04701,3.04197,3.04701,10250000.0
2009-07-16 22:58:00,3.04364,3.04635,3.04343,3.04582,9130000.0
2009-07-16 22:59:00,3.04133,3.04579,3.0408,3.04304,9250000.0
2009-07-16 23:00:00,3.045,3.04632,3.04194,3.04632,9880000.0
2009-07-16 23:01:00,3.04141,3.04504,3.03997,3.04354,11750000.0
2009-07-16 23:02:00,3.04313,3.04586,3.04224,3.04529,6750000.0
2009-07-16 23:03:00,3.04281,3.04358,3.04091,3.04358,7500000.0
2009-07-16 23:04:00,3.04064,3.04468,3.0405,3.04373,6000000.0
2009-07-16 23:05:00,3.04356,3.04563,3.04322,3.04322,10750000.0
2009-07-16 23:06:00,3.0442,3.04569,3.04289,3.04326,7250000.0
2009-07-16 23:07:00,3.04292,3.04588,3.03982,3.04588,5630000.0
2009-07-16 23:08:00,3.0407,3.04615,3.04067,3.04415,9630000.0
2009-07-16 23:09:00,3.04481,3.0467,3.04324,3.04397,9250000.0
2009-07-16 23:10:00,3.04456,3.0465,3.04251,3.04251,9000000.0
2009-07-16 23:11:00,3.04175,3.04594,3.04105,3.04594,8000000.0
2009-07-16 23:12:00,3.04046,3.04556,3.04046,3.04556,10000000.0
2009-07-16 23:13:00,3.04251,3.04591,3.04166,3.04591,8750000.0
2009-07-16 23:14:00,3.04225,3.04527,3.04004,3.04416,7880000.0
2009-07-16 23:15:00,3.04561,3.04623,3.04303,3.04303,8750000.0
2009-07-16 23:16:00,3.04351,3.04564,3.03984,3.0445,7000000.0
2009-07-16 23:17:00,3.04283,3.04374,3.03871,3.04374,11630000.0
2009-07-16 23:18:00,3.04569,3.04569,3.04016,3.04351,12630000.0
2009-07-16 23:19:00,3.04487,3.04552,3.04201,3.04352,13250000.0
2009-07-16 23:20:00,3.04031,3.04589,3.04031,3.04068,11750000.0
2009-07-16 23:21:00,3.04203,3.04553,3.04166,3.04542,8250000.0
2009-07-16 23:22:00,3.04112,3.04616,3.04112,3.04316,15250000.0
2009-07-16 23:23:00,3.04261,3.04448,3.04217,3.04438,6000000.0
2009-07-16 23:24:00,3.04448,3.04603,3.03942,3.0442,7000000.0
2009-07-16 23:25:00,3.04168,3.04797,3.04043,3.0417,9250000.0
2009-07-16 23:26:00,3.04177,3.04694,3.04177,3.04694,5750000.0
2009-07-16 23:27:00,3.04666,3.04674,3.04334,3.0446,8000000.0
2009-07-16 23:28:00,3.04685,3.04685,3.04168,3.04283,13000000.0
2009-07-16 23:29:00,3.04522,3.04642,3.04215,3.04465,7380000.0
2009-07-16 23:30:00,3.04682,3.04772,3.04403,3.0457,9500000.0
2009-07-16 23:31:00,3.04283,3.04712,3.04192,3.0447,11250000.0
2009-07-16 23:32:00,3.04339,3.04753,3.04339,3.04753,10750000.0
2009-07-16 23:33:00,3.04441,3.04766,3.04441,3.04654,7750000.0
2009-07-16 23:34:00,3.04255,3.04688,3.04081,3.04549,9000000.0
2009-07-16 23:35:00,3.04409,3.04752,3.04362,3.04752,7750000.0
2009-07-16 23:36:00,3.04479,3.04705,3.04335,3.04539,9500000.0
2009-07-16 23:37:00,3.04693,3.04815,3.04577,3.04647,8750000.0
2009-07-16 23:38:00,3.04732,3.04752,3.04536,3.0474,12250000.0
2009-07-16 23:39:00,3.04512,3.04605,3.04105,3.04435,5750000.0
2009-07-16 23:40:00,3.04648,3.0471,3.04322,3.04424,11880000.0
2009-07-16 23:41:00,3.0467,3.04724,3.04388,3.04724,15000000.0
2009-07-16 23:42:00,3.04566,3.04649,3.04418,3.04418,7000000.0
2009-07-16 23:43:00,3.04017,3.0457,3.04017,3.0431,7750000.0
2009-07-16 23:44:00,3.04407,3.04605,3.04318,3.04546,7250000.0
2009-07-16 23:45:00,3.04449,3.04647,3.04287,3.04647,5880000.0
2009-07-16 23:46:00,3.04331,3.04609,3.04138,3.04474,22750000.0
2009-07-16 23:47:00,3.04529,3.04674,3.0429,3.04446,10000000.0
2009-07-16 23:48:00,3.04303,3.04775,3.04263,3.04263,10500000.0
2009-07-16 23:49:00,3.04296,3.04631,3.0419,3.04405,9000000.0
2009-07-16 23:50:00,3.04477,3.04606,3.04118,3.04395,10000000.0
2009-07-16 23:51:00,3.0435,3.04675,3.04095,3.0447,9750000.0
2009-07-16 23:52:00,3.04639,3.04639,3.04261,3.04443,9500000.0
2009-07-16 23:53:00,3.0455,3.04651,3.04413,3.04651,7250000.0
2009-07-16 23:54:00,3.04543,3.04669,3.04451,3.04466,13750000.0
2009-07-16 23:55:00,3.04676,3.04734,3.045,3.045,7500000.0
2009-07-16 23:56:00,3.04296,3.04751,3.04296,3.04554,6750000.0
2009-07-16 23:57:00,3.04552,3.04732,3.04539,3.04588,6000000.0
2009-07-16 23:58:00,3.04484,3.04686,3.04416,3.04686,10000000.0
2009-07-16 23:59:00,3.0462,3.04771,3.04268,3.04521,7500000.0
2009-07-17 00:00:00,3.04338,3.04666,3.04338,3.04469,9130000.0
2009-07-17 00:01:00,3.04809,3.04824,3.04374,3.04484,8630000.0
2009-07-17 00:02:00,3.04545,3.04812,3.04441,3.04441,10000000.0
2009-07-17 00:03:00,3.04549,3.04653,3.04256,3.04336,9500000.0
2009-07-17 00:04:00,3.04562,3.05112,3.04521,3.05112,15000000.0
2009-07-17 00:05:00,3.05168,3.05279,3.04823,3.05007,7000000.0
2009-07-17 00:06:00,3.04693,3.05182,3.04693,3.05182,7250000.0
2009-07-17 00:07:00,3.04512,3.05092,3.04512,3.04803,10250000.0
2009-07-17 00:08:00,3.05128,3.05128,3.04515,3.04675,12630000.0
2009-07-17 00:09:00,3.04788,3.05036,3.0449,3.04851,7380000.0
2009-07-17 00:10:00,3.04799,3.05291,3.04799,3.05155,6130000.0
2009-07-17 00:11:00,3.05306,3.05582,3.05193,3.05408,9000000.0
2009-07-17 00:12:00,3.05026,3.0559,3.05026,3.05398,10250000.0
2009-07-17 00:13:00,3.05376,3.05593,3.04845,3.0515,16750000.0
2009-07-17 00:14:00,3.05262,3.05485,3.04759,3.05003,8250000.0
2009-07-17 00:15:00,3.04755,3.05226,3.04543,3.05226,7000000.0
2009-07-17 00:16:00,3.04582,3.05182,3.04582,3.05182,8380000.0
2009-07-17 00:17:00,3.04907,3.05104,3.04744,3.04744,6000000.0
2009-07-17 00:18:00,3.04715,3.05087,3.04715,3.04843,5880000.0
2009-07-17 00:19:00,3.04957,3.0515,3.04583,3.04583,8250000.0
2009-07-17 00:20:00,3.04866,3.05167,3.04866,3.04954,12750000.0
2009-07-17 00:21:00,3.04665,3.05007,3.04665,3.04744,10250000.0
2009-07-17 00:22:00,3.04755,3.05034,3.04751,3.04773,10000000.0
2009-07-17 00:23:00,3.04779,3.04779,3.04359,3.04718,9250000.0
2009-07-17 00:24:00,3.04727,3.04814,3.04553,3.04774,6260000.0
2009-07-17 00:25:00,3.04925,3.0497,3.04451,3.04801,12750000.0
2009-07-17 00:26:00,3.04557,3.05067,3.04501,3.05067,8380000.0
2009-07-17 00:27:00,3.04726,3.04981,3.04644,3.04981,14250000.0
2009-07-17 00:28:00,3.04788,3.04959,3.04595,3.0474,8880000.0
2009-07-17 00:29:00,3.048,3.0516,3.04687,3.04687,8500000.0
2009-07-17 00:30:00,3.04795,3.05008,3.04761,3.04761,10000000.0
2009-07-17 00:31:00,3.04743,3.05059,3.04535,3.05059,9500000.0
2009-07-17 00:32:00,3.04579,3.05005,3.04335,3.05005,9380000.0
2009-07-17 00:33:00,3.04766,3.04929,3.04657,3.0477,8500000.0
2009-07-17 00:34:00,3.0503,3.05099,3.04714,3.05062,6880000.0
2009-07-17 00:35:00,3.04606,3.05005,3.0442,3.04654,12250000.0
2009-07-17 00:36:00,3.04812,3.05116,3.04489,3.05116,6000000.0
2009-07-17 00:37:00,3.04253,3.0505,3.04253,3.05035,8130000.0
2009-07-17 00:38:00,3.04662,3.05154,3.04662,3.05123,11250000.0
2009-07-17 00:39:00,3.04837,3.0504,3.04815,3.0504,5500000.0
2009-07-17 00:40:00,3.04656,3.05066,3.04569,3.05066,11500000.0
2009-07-17 00:41:00,3.04923,3.05144,3.04802,3.04856,8500000.0
2009-07-17 00:42:00,3.0492,3.05111,3.04546,3.04981,8500000.0
2009-07-17 00:43:00,3.04717,3.05132,3.04649,3.04851,7750000.0
2009-07-17 00:44:00,3.04917,3.05013,3.04727,3.04912,10500000.0
2009-07-17 00:45:00,3.05046,3.05093,3.04857,3.04857,10750000.0
2009-07-17 00:46:00,3.04767,3.05051,3.04686,3.04789,13500000.0
2009-07-17 00:47:00,3.04711,3.0501,3.04659,3.04964,8250000.0
2009-07-17 00:48:00,3.04638,3.04913,3.04513,3.04731,10250000.0
2009-07-17 00:49:00,3.04648,3.04648,3.04249,3.04443,11380000.0
2009-07-17 00:50:00,3.04977,3.04977,3.04317,3.04846,9380000.0
2009-07-17 00:51:00,3.04756,3.05044,3.04756,3.04981,8880000.0
2009-07-17 00:52:00,3.04749,3.04868,3.04535,3.04535,7000000.0
2009-07-17 00:53:00,3.04505,3.04927,3.04505,3.04537,13250000.0
2009-07-17 00:54:00,3.04902,3.04978,3.04574,3.04978,10750000.0
2009-07-17 00:55:00,3.04756,3.05051,3.04693,3.05025,8750000.0
2009-07-17 00:56:00,3.04686,3.04874,3.04581,3.04768,16880000.0
2009-07-17 00:57:00,3.04196,3.04907,3.04196,3.04776,8000000.0
2009-07-17 00:58:00,3.04695,3.051,3.04577,3.04864,21500000.0
2009-07-17 00:59:00,3.04813,3.04885,3.04546,3.04758,10000000.0
2009-07-17 01:00:00,3.0476,3.05023,3.04414,3.05023,11000000.0
2009-07-17 01:01:00,3.04625,3.04794,3.04419,3.04738,11250000.0
2009-07-17 01:02:00,3.04882,3.04994,3.04604,3.04858,13010000.0
2009-07-17 01:03:00,3.04802,3.04995,3.04583,3.04886,6250000.0
2009-07-17 01:04:00,3.04851,3.05034,3.04733,3.04795,6000000.0
2009-07-17 01:05:00,3.04683,3.05036,3.04657,3.04691,6250000.0
2009-07-17 01:06:00,3.04798,3.04927,3.04765,3.04809,6630000.0
2009-07-17 01:07:00,3.0481,3.04941,3.04563,3.04563,9750000.0
2009-07-17 01:08:00,3.04787,3.049,3.0469,3.0469,7750000.0
2009-07-17 01:09:00,3.05007,3.05007,3.04659,3.04744,8750000.0
2009-07-17 01:10:00,3.04358,3.0493,3.04355,3.04602,15000000.0
2009-07-17 01:11:00,3.04763,3.051,3.04542,3.04542,13130000.0
2009-07-17 01:12:00,3.04769,3.04874,3.04667,3.04687,8000000.0
2009-07-17 01:13:00,3.04368,3.04844,3.04363,3.04844,10250000.0
2009-07-17 01:14:00,3.04663,3.04961,3.04499,3.04731,9750000.0
2009-07-17 01:15:00,3.0493,3.04959,3.04744,3.04959,6750000.0
2009-07-17 01:16:00,3.04625,3.04813,3.04485,3.04599,13250000.0
2009-07-17 01:17:00,3.04717,3.04993,3.04492,3.04529,9500000.0
2009-07-17 01:18:00,3.04696,3.04915,3.04431,3.04524,12500000.0
2009-07-17 01:19:00,3.05025,3.05025,3.04731,3.04992,9380000.0
2009-07-17 01:20:00,3.04651,3.04958,3.04623,3.04958,6500000.0
2009-07-17 01:21:00,3.04747,3.04874,3.04609,3.04788,11880000.0
2009-07-17 01:22:00,3.04754,3.05096,3.04633,3.04859,11000000.0
2009-07-17 01:23:00,3.04386,3.04756,3.04365,3.04615,10380000.0
2009-07-17 01:24:00,3.04632,3.0496,3.04632,3.04657,8250000.0
2009-07-17 01:25:00,3.04683,3.0502,3.04443,3.04758,15260000.0
2009-07-17 01:26:00,3.04369,3.04893,3.04342,3.04342,16250000.0
2009-07-17 01:27:00,3.0485,3.05013,3.04771,3.0501,12130000.0
2009-07-17 01:28:00,3.04771,3.05057,3.04656,3.04759,10250000.0
2009-07-17 01:29:00,3.0478,3.04987,3.04771,3.04866,10000000.0
2009-07-17 01:30:00,3.04814,3.04964,3.04447,3.04447,9500000.0
2009-07-17 01:31:00,3.04832,3.0523,3.04819,3.05044,7130000.0
2009-07-17 01:32:00,3.05002,3.05184,3.04584,3.05098,10880000.0
2009-07-17 01:33:00,3.04899,3.05224,3.04757,3.0496,7500000.0
2009-07-17 01:34:00,3.04982,3.0516,3.04697,3.04917,7000000.0
2009-07-17 01:35:00,3.04701,3.05128,3.04701,3.0485,14130000.0
2009-07-17 01:36:00,3.04905,3.05158,3.04875,3.05158,7250000.0
2009-07-17 01:37:00,3.0446,3.05107,3.04331,3.04571,12000000.0
2009-07-17 01:39:00,3.0494,3.05035,3.0447,3.04869,8000000.0
2009-07-17 01:40:00,3.04817,3.04852,3.04663,3.04672,8000000.0
2009-07-17 01:41:00,3.04928,3.05128,3.04725,3.04951,13130000.0
2009-07-17 01:42:00,3.04931,3.05113,3.04653,3.04783,11250000.0
2009-07-17 01:43:00,3.05159,3.05228,3.04723,3.05142,10500000.0
2009-07-17 01:44:00,3.05118,3.05196,3.04566,3.05137,20000000.0
2009-07-17 01:45:00,3.04901,3.05131,3.04518,3.049,13250000.0
2009-07-17 01:46:00,3.05101,3.05285,3.04839,3.0491,9000000.0
2009-07-17 01:47:00,3.0499,3.05157,3.04904,3.04974,12380000.0
2009-07-17 01:48:00,3.05202,3.05282,3.04983,3.05065,7250000.0
2009-07-17 01:49:00,3.0503,3.05134,3.04969,3.04969,10500000.0
2009-07-17 01:50:00,3.04752,3.05211,3.04744,3.05013,9130000.0
2009-07-17 01:51:00,3.05252,3.05252,3.04974,3.04974,5750000.0
2009-07-17 01:52:00,3.04917,3.05226,3.04768,3.05226,10130000.0
2009-07-17 01:53:00,3.04951,3.05186,3.04666,3.04666,6000000.0
2009-07-17 01:54:00,3.05006,3.05222,3.0484,3.05006,11750000.0
2009-07-17 01:55:00,3.04763,3.05267,3.04739,3.05267,21500000.0
2009-07-17 01:56:00,3.04799,3.05233,3.04695,3.04996,6250000.0
2009-07-17 01:57:00,3.04945,3.05219,3.04743,3.05182,16250000.0
2009-07-17 01:58:00,3.04978,3.05148,3.04578,3.04578,6000000.0
2009-07-17 02:01:00,3.0501,3.05166,3.04977,3.04977,5750000.0
2009-07-17 02:02:00,3.04905,3.05079,3.04561,3.04561,13250000.0
2009-07-17 02:03:00,3.04876,3.05126,3.04775,3.05126,10750000.0
2009-07-17 02:04:00,3.04832,3.05142,3.04673,3.05098,7250000.0
2009-07-17 02:05:00,3.04935,3.05171,3.04805,3.04837,6750000.0
2009-07-17 02:06:00,3.0489,3.05059,3.04684,3.04684,6000000.0
2009-07-17 02:07:00,3.04749,3.04986,3.04462,3.04857,5880000.0
2009-07-17 02:08:00,3.04724,3.04778,3.04421,3.04778,6500000.0
2009-07-17 02:09:00,3.04851,3.04945,3.0463,3.0463,6750000.0
2009-07-17 02:10:00,3.04788,3.04976,3.04526,3.04801,10000000.0
2009-07-17 02:11:00,3.04872,3.05049,3.0478,3.05049,12250000.0
2009-07-17 02:12:00,3.04789,3.05071,3.04371,3.04894,5250000.0
2009-07-17 02:13:00,3.05094,3.05094,3.04629,3.04629,6250000.0
2009-07-17 02:14:00,3.04816,3.04859,3.04467,3.04789,5250000.0
2009-07-17 02:15:00,3.04913,3.05034,3.04685,3.04685,13000000.0
2009-07-17 02:16:00,3.04909,3.05064,3.04874,3.04874,6000000.0
2009-07-17 02:17:00,3.05096,3.05107,3.04732,3.05107,8000000.0
2009-07-17 02:18:00,3.05061,3.05162,3.04823,3.05126,10750000.0
2009-07-17 02:19:00,3.04831,3.05149,3.04647,3.05149,5500000.0
2009-07-17 02:20:00,3.05042,3.05131,3.04561,3.0496,12000000.0
2009-07-17 02:21:00,3.04993,3.05106,3.04669,3.04669,5500000.0
2009-07-17 02:22:00,3.04917,3.05092,3.04655,3.04977,8500000.0
2009-07-17 02:23:00,3.04566,3.05187,3.04566,3.04847,10750000.0
2009-07-17 02:24:00,3.04975,3.05208,3.04958,3.04958,6500000.0
2009-07-17 02:25:00,3.04817,3.05186,3.04817,3.05186,11500000.0
2009-07-17 02:26:00,3.0493,3.05196,3.04551,3.05004,19500000.0
2009-07-17 02:27:00,3.05189,3.05189,3.04615,3.04866,6000000.0
2009-07-17 02:28:00,3.04822,3.05227,3.04723,3.04866,19880000.0
2009-07-17 02:29:00,3.0494,3.05165,3.04457,3.04612,11000000.0
2009-07-17 02:30:00,3.04625,3.05093,3.04591,3.0498,5750000.0
2009-07-17 02:31:00,3.04896,3.0525,3.04626,3.0525,19750000.0
2009-07-17 02:32:00,3.05188,3.05188,3.04615,3.04878,7880000.0
2009-07-17 02:33:00,3.04869,3.05334,3.04869,3.05269,9750000.0
2009-07-17 02:34:00,3.05203,3.05254,3.05013,3.05068,8500000.0
2009-07-17 02:35:00,3.05142,3.05213,3.04864,3.04864,5750000.0
2009-07-17 02:36:00,3.04659,3.05234,3.04659,3.04844,8500000.0
2009-07-17 02:37:00,3.04951,3.05159,3.04808,3.05004,5250000.0
2009-07-17 02:38:00,3.05023,3.05188,3.04977,3.05008,8000000.0
2009-07-17 02:39:00,3.04927,3.05224,3.04927,3.05024,9500000.0
2009-07-17 02:40:00,3.04993,3.05097,3.04756,3.04756,10750000.0
2009-07-17 02:41:00,3.046,3.05224,3.046,3.05224,5500000.0
2009-07-17 02:42:00,3.0504,3.05173,3.04728,3.05058,5380000.0
2009-07-17 02:43:00,3.05113,3.05215,3.04934,3.05119,7750000.0
2009-07-17 02:44:00,3.05035,3.0521,3.04864,3.05,13510000.0
2009-07-17 02:45:00,3.05153,3.05246,3.04814,3.05246,11010000.0
2009-07-17 02:46:00,3.05153,3.05216,3.05041,3.05046,5500000.0
2009-07-17 02:47:00,3.0507,3.05208,3.04981,3.05111,5880000.0
2009-07-17 02:48:00,3.05055,3.05277,3.04833,3.04923,7250000.0
2009-07-17 02:49:00,3.05066,3.05415,3.04898,3.04994,8500000.0
2009-07-17 02:50:00,3.04963,3.054,3.04921,3.054,6500000.0
2009-07-17 02:51:00,3.05104,3.05364,3.05104,3.05192,11250000.0
2009-07-17 02:52:00,3.05158,3.05351,3.04911,3.04911,10000000.0
2009-07-17 02:53:00,3.04975,3.05484,3.04897,3.05196,8500000.0
2009-07-17 02:54:00,3.05255,3.05415,3.05181,3.053,9250000.0
2009-07-17 02:55:00,3.05374,3.05494,3.05009,3.05217,5750000.0
2009-07-17 02:56:00,3.05156,3.05324,3.04862,3.05079,7000000.0
2009-07-17 02:57:00,3.05222,3.05401,3.04959,3.05204,9880000.0
2009-07-17 02:58:00,3.05203,3.0529,3.05122,3.05176,5500000.0
2009-07-17 02:59:00,3.05249,3.05333,3.05187,3.05289,4000000.0
2009-07-17 03:00:00,3.05277,3.05444,3.05075,3.05237,5250000.0
2009-07-17 03:01:00,3.05125,3.0554,3.05034,3.05514,7750000.0
2009-07-17 03:02:00,3.05135,3.05397,3.05135,3.05167,5500000.0
2009-07-17 03:03:00,3.05392,3.05442,3.05163,3.05215,5500000.0
2009-07-17 03:04:00,3.05356,3.05511,3.05213,3.05499,8880000.0
2009-07-17 03:05:00,3.04789,3.05539,3.04789,3.05539,8380000.0
2009-07-17 03:06:00,3.05198,3.05535,3.04869,3.05135,10500000.0
2009-07-17 03:07:00,3.05368,3.05478,3.05237,3.05334,10130000.0
2009-07-17 03:08:00,3.05317,3.05582,3.05305,3.05324,8630000.0
2009-07-17 03:09:00,3.05304,3.05473,3.05304,3.05356,8000000.0
2009-07-17 03:10:00,3.05207,3.05225,3.04985,3.05223,7250000.0
2009-07-17 03:11:00,3.05063,3.05523,3.05063,3.05248,9250000.0
2009-07-17 03:12:00,3.05374,3.05426,3.05158,3.05158,14750000.0
2009-07-17 03:13:00,3.05171,3.05522,3.05067,3.05369,11500000.0
2009-07-17 03:14:00,3.05647,3.05647,3.05087,3.05087,10500000.0
2009-07-17 03:15:00,3.05602,3.05602,3.0512,3.05587,6250000.0
2009-07-17 03:16:00,3.05344,3.05583,3.04997,3.05583,10000000.0
2009-07-17 03:17:00,3.05332,3.05514,3.04865,3.05502,9000000.0
2009-07-17 03:18:00,3.05353,3.05435,3.05244,3.05244,4000000.0
2009-07-17 03:19:00,3.05486,3.05486,3.05055,3.05241,6750000.0
2009-07-17 03:20:00,3.05324,3.05427,3.04949,3.04949,9000000.0
2009-07-17 03:21:00,3.05145,3.05455,3.04953,3.05259,10880000.0
2009-07-17 03:22:00,3.05485,3.05485,3.04905,3.05214,5500000.0
2009-07-17 03:23:00,3.05354,3.0539,3.05296,3.05296,5880000.0
2009-07-17 03:24:00,3.05159,3.05558,3.05159,3.05314,9750000.0
2009-07-17 03:25:00,3.05536,3.05536,3.05092,3.05273,5500000.0
2009-07-17 03:26:00,3.05359,3.05509,3.05053,3.05349,9500000.0
2009-07-17 03:27:00,3.04865,3.05505,3.04865,3.05505,6630000.0
2009-07-17 03:28:00,3.05078,3.05601,3.05078,3.05297,12010000.0
2009-07-17 03:29:00,3.05341,3.05419,3.04983,3.05278,8000000.0
2009-07-17 03:30:00,3.04938,3.05443,3.04921,3.05273,7750000.0
2009-07-17 03:31:00,3.05428,3.0567,3.05154,3.0567,9000000.0
2009-07-17 03:32:00,3.05423,3.05726,3.05136,3.05726,7750000.0
2009-07-17 03:33:00,3.0557,3.05643,3.05364,3.05503,9750000.0
2009-07-17 03:34:00,3.05082,3.05647,3.05082,3.05255,7130000.0
2009-07-17 03:35:00,3.05333,3.05685,3.05333,3.05685,5750000.0
2009-07-17 03:36:00,3.05384,3.05642,3.05279,3.05334,8750000.0
2009-07-17 03:37:00,3.0537,3.0563,3.05192,3.0534,9000000.0
2009-07-17 03:38:00,3.05538,3.05763,3.04989,3.04989,5750000.0
2009-07-17 03:39:00,3.05559,3.05746,3.05334,3.05484,11750000.0
2009-07-17 03:40:00,3.05532,3.0586,3.05377,3.0586,9000000.0
2009-07-17 03:41:00,3.05642,3.05754,3.05517,3.05678,7000000.0
2009-07-17 03:42:00,3.05738,3.05886,3.05618,3.05697,11000000.0
2009-07-17 03:43:00,3.05536,3.05881,3.05398,3.05666,10500000.0
2009-07-17 03:44:00,3.05595,3.05948,3.05595,3.05675,7750000.0
2009-07-17 03:45:00,3.05635,3.05935,3.05489,3.05608,13250000.0
2009-07-17 03:46:00,3.05619,3.05785,3.05587,3.05625,6000000.0
2009-07-17 03:47:00,3.05626,3.05763,3.05422,3.05555,8750000.0
2009-07-17 03:48:00,3.05681,3.05761,3.05269,3.05752,9000000.0
2009-07-17 03:49:00,3.05657,3.05838,3.05432,3.0559,8000000.0
2009-07-17 03:50:00,3.05722,3.05892,3.05646,3.05646,7250000.0
2009-07-17 03:51:00,3.05599,3.05938,3.05599,3.05817,6750000.0
2009-07-17 03:52:00,3.05599,3.05917,3.05265,3.05917,7130000.0
2009-07-17 03:53:00,3.05601,3.05863,3.05592,3.05607,7000000.0
2009-07-17 03:54:00,3.05631,3.05891,3.05542,3.05578,7500000.0
2009-07-17 03:55:00,3.05603,3.05757,3.0529,3.05575,11750000.0
2009-07-17 03:56:00,3.05771,3.05771,3.05417,3.05417,7500000.0
2009-07-17 03:57:00,3.05516,3.05752,3.05374,3.05752,8000000.0
2009-07-17 03:58:00,3.05332,3.05747,3.05332,3.0573,12880000.0
2009-07-17 03:59:00,3.05271,3.0599,3.05271,3.05295,7500000.0
2009-07-17 04:00:00,3.05528,3.05764,3.05069,3.0556,6380000.0
2009-07-17 04:01:00,3.05471,3.05776,3.05225,3.05776,10130000.0
2009-07-17 04:02:00,3.05582,3.05769,3.05234,3.05604,6250000.0
2009-07-17 04:03:00,3.05436,3.05696,3.0513,3.05403,13750000.0
2009-07-17 04:04:00,3.0562,3.05733,3.05407,3.05566,6750000.0
2009-07-17 04:05:00,3.0555,3.05853,3.0555,3.05639,8250000.0
2009-07-17 04:06:00,3.05552,3.05737,3.05207,3.0559,5130000.0
2009-07-17 04:07:00,3.05529,3.05729,3.05186,3.05605,10250000.0
2009-07-17 04:08:00,3.05849,3.05849,3.05461,3.05516,10750000.0
2009-07-17 04:09:00,3.05557,3.05807,3.05518,3.05571,7000000.0
2009-07-17 04:10:00,3.05629,3.05815,3.05383,3.05787,6500000.0
2009-07-17 04:11:00,3.05405,3.05836,3.05405,3.05663,8750000.0
2009-07-17 04:12:00,3.05521,3.05912,3.05521,3.0568,5250000.0
2009-07-17 04:13:00,3.05546,3.0576,3.05212,3.05629,5500000.0
2009-07-17 04:14:00,3.05669,3.05735,3.05196,3.05533,11000000.0
2009-07-17 04:15:00,3.05519,3.05826,3.05239,3.05239,8630000.0
2009-07-17 04:16:00,3.058,3.05863,3.058,3.05826,5500000.0
2009-07-17 04:17:00,3.05669,3.05814,3.05627,3.05814,9750000.0
2009-07-17 04:18:00,3.0555,3.05871,3.05486,3.05871,8880000.0
2009-07-17 04:19:00,3.05625,3.05728,3.05322,3.05479,8750000.0
2009-07-17 04:20:00,3.05547,3.05886,3.05416,3.05606,8250000.0
2009-07-17 04:21:00,3.05626,3.05898,3.05563,3.0566,7750000.0
2009-07-17 04:22:00,3.05466,3.05629,3.05352,3.05489,8500000.0
2009-07-17 04:23:00,3.05666,3.0576,3.05303,3.05499,12250000.0
2009-07-17 04:24:00,3.05273,3.05829,3.05273,3.05829,7000000.0
2009-07-17 04:25:00,3.05606,3.05756,3.0521,3.0521,7500000.0
2009-07-17 04:26:00,3.05615,3.05788,3.05496,3.05658,8500000.0
2009-07-17 04:27:00,3.05477,3.05745,3.05239,3.05452,8380000.0
2009-07-17 04:28:00,3.05472,3.05698,3.05472,3.05472,7750000.0
2009-07-17 04:29:00,3.05722,3.05722,3.05188,3.05684,12880000.0
2009-07-17 04:30:00,3.05469,3.05581,3.05214,3.05427,8750000.0
2009-07-17 04:31:00,3.05287,3.05708,3.0523,3.05432,10500000.0
2009-07-17 04:32:00,3.05516,3.05592,3.0517,3.05377,9130000.0
2009-07-17 04:33:00,3.05438,3.05593,3.04971,3.05363,6750000.0
2009-07-17 04:34:00,3.05498,3.05685,3.05414,3.05685,5760000.0
2009-07-17 04:35:00,3.05703,3.05736,3.0543,3.05556,6000000.0
2009-07-17 04:36:00,3.05572,3.05762,3.05498,3.05762,7390000.0
2009-07-17 04:37:00,3.05443,3.05565,3.05176,3.05565,7510000.0
2009-07-17 04:38:00,3.05476,3.05813,3.05176,3.05813,6380000.0
2009-07-17 04:39:00,3.05502,3.05579,3.05344,3.05344,6000000.0
2009-07-17 04:40:00,3.05563,3.05761,3.05311,3.05562,10250000.0
2009-07-17 04:41:00,3.05535,3.05686,3.05311,3.05652,9000000.0
2009-07-17 04:42:00,3.05613,3.05863,3.05585,3.05863,8880000.0
2009-07-17 04:43:00,3.05619,3.05833,3.05587,3.05833,9380000.0
2009-07-17 04:44:00,3.05547,3.05813,3.05269,3.05551,9260000.0
2009-07-17 04:45:00,3.05589,3.05691,3.05231,3.05427,5500000.0
2009-07-17 04:46:00,3.05163,3.0568,3.05163,3.0568,8000000.0
2009-07-17 04:47:00,3.05456,3.05722,3.05254,3.05254,9880000.0
2009-07-17 04:48:00,3.05448,3.05629,3.05408,3.05538,13880000.0
2009-07-17 04:49:00,3.05443,3.05693,3.05235,3.05693,14250000.0
2009-07-17 04:50:00,3.05476,3.05604,3.05014,3.05253,11500000.0
2009-07-17 04:51:00,3.05538,3.05638,3.05123,3.05431,10500000.0
2009-07-17 04:52:00,3.05686,3.05734,3.05319,3.05559,8500000.0
2009-07-17 04:53:00,3.05236,3.05635,3.05091,3.05441,7380000.0
2009-07-17 04:54:00,3.05713,3.05713,3.0499,3.05424,10880000.0
2009-07-17 04:55:00,3.05627,3.05627,3.04523,3.05529,13380000.0
2009-07-17 04:56:00,3.05688,3.05733,3.05243,3.05458,7000000.0
2009-07-17 04:57:00,3.05259,3.05663,3.05161,3.05161,7000000.0
2009-07-17 04:58:00,3.05459,3.05601,3.05161,3.05428,11000000.0
2009-07-17 04:59:00,3.051,3.05577,3.05026,3.05166,10500000.0
2009-07-17 05:00:00,3.05514,3.05713,3.05195,3.05713,17250000.0
2009-07-17 05:01:00,3.0545,3.05798,3.05325,3.05325,16130000.0
2009-07-17 05:02:00,3.05476,3.05683,3.05256,3.05256,13750000.0
2009-07-17 05:03:00,3.05436,3.05583,3.05318,3.05583,5500000.0
2009-07-17 05:04:00,3.04991,3.05502,3.04991,3.05346,7000000.0
2009-07-17 05:05:00,3.05393,3.05518,3.0515,3.05334,9000000.0
2009-07-17 05:06:00,3.05414,3.0564,3.0512,3.05365,10250000.0
2009-07-17 05:07:00,3.05297,3.0552,3.04949,3.05143,12000000.0
2009-07-17 05:08:00,3.0541,3.0541,3.05238,3.05277,5750000.0
2009-07-17 05:09:00,3.05213,3.0557,3.0505,3.0557,10750000.0
2009-07-17 05:10:00,3.05166,3.0558,3.05166,3.0558,8500000.0
2009-07-17 05:11:00,3.05024,3.05537,3.04972,3.05309,10880000.0
2009-07-17 05:12:00,3.05113,3.05528,3.05113,3.0514,11250000.0
2009-07-17 05:13:00,3.05306,3.05627,3.05174,3.05241,16250000.0
2009-07-17 05:14:00,3.05492,3.0554,3.05304,3.0554,8500000.0
2009-07-17 05:15:00,3.05397,3.05489,3.05172,3.0518,10250000.0
2009-07-17 05:17:00,3.05202,3.05585,3.04845,3.05585,7000000.0
2009-07-17 05:18:00,3.05316,3.0556,3.05025,3.05385,8750000.0
2009-07-17 05:19:00,3.05301,3.05479,3.05125,3.05421,9000000.0
2009-07-17 05:20:00,3.05398,3.05625,3.05244,3.05595,12500000.0
2009-07-17 05:21:00,3.05529,3.05619,3.05168,3.05297,15130000.0
2009-07-17 05:22:00,3.05212,3.05614,3.05157,3.0547,6500000.0
2009-07-17 05:23:00,3.05204,3.05431,3.0487,3.0487,16250000.0
2009-07-17 05:24:00,3.05499,3.05506,3.04794,3.05266,8750000.0
2009-07-17 05:25:00,3.05312,3.05369,3.05016,3.05202,6500000.0
2009-07-17 05:26:00,3.05263,3.05494,3.05012,3.05494,15750000.0
2009-07-17 05:27:00,3.05258,3.05422,3.04914,3.05269,8630000.0
2009-07-17 05:28:00,3.05202,3.05405,3.04857,3.04857,10750000.0
2009-07-17 05:29:00,3.04906,3.05458,3.04906,3.05279,9130000.0
2009-07-17 05:30:00,3.04992,3.05412,3.04992,3.0538,11250000.0
2009-07-17 05:31:00,3.05356,3.05356,3.04928,3.0515,8750000.0
2009-07-17 05:32:00,3.05083,3.05308,3.04985,3.05022,5250000.0
2009-07-17 05:33:00,3.05102,3.05405,3.05102,3.05245,9750000.0
2009-07-17 05:34:00,3.05168,3.05492,3.04951,3.05492,9500000.0
2009-07-17 05:35:00,3.05063,3.05359,3.04956,3.04956,8250000.0
2009-07-17 05:36:00,3.05146,3.05419,3.04839,3.05419,11010000.0
2009-07-17 05:37:00,3.05195,3.0535,3.04796,3.04796,6000000.0
2009-07-17 05:38:00,3.05435,3.05435,3.05177,3.05177,11250000.0
2009-07-17 05:39:00,3.05157,3.05401,3.049,3.05199,10250000.0
2009-07-17 05:40:00,3.05172,3.05419,3.05172,3.05419,8000000.0
2009-07-17 05:41:00,3.05221,3.0535,3.0497,3.04985,7250000.0
2009-07-17 05:42:00,3.05273,3.05383,3.04995,3.04995,7500000.0
2009-07-17 05:43:00,3.05267,3.05476,3.0493,3.05278,11880000.0
2009-07-17 05:44:00,3.0524,3.05293,3.0496,3.05153,5500000.0
2009-07-17 05:45:00,3.05391,3.05419,3.05078,3.05292,11630000.0
2009-07-17 05:46:00,3.05201,3.05527,3.0504,3.05251,20380000.0
2009-07-17 05:47:00,3.04889,3.05329,3.04889,3.05241,12380000.0
2009-07-17 05:48:00,3.05337,3.05548,3.04851,3.05261,12880000.0
2009-07-17 05:49:00,3.0525,3.05587,3.04803,3.04803,19880000.0
2009-07-17 05:50:00,3.05059,3.05503,3.04949,3.05503,7250000.0
2009-07-17 05:51:00,3.05072,3.05554,3.05072,3.054,23750000.0
2009-07-17 05:52:00,3.05234,3.05533,3.05234,3.0532,16250000.0
2009-07-17 05:53:00,3.05349,3.05646,3.05187,3.05411,16880000.0
2009-07-17 05:54:00,3.05162,3.05645,3.04987,3.05505,11000000.0
2009-07-17 05:55:00,3.05213,3.05572,3.05023,3.05312,20250000.0
2009-07-17 05:56:00,3.05377,3.05453,3.04778,3.05286,12000000.0
2009-07-17 05:57:00,3.05269,3.05508,3.0507,3.05223,14500000.0
2009-07-17 05:58:00,3.05113,3.05452,3.05088,3.0525,8500000.0
2009-07-17 05:59:00,3.05267,3.05565,3.04867,3.05565,16750000.0
2009-07-17 06:00:00,3.04905,3.05517,3.04905,3.05333,8500000.0
2009-07-17 06:01:00,3.05269,3.0555,3.05269,3.05491,9250000.0
2009-07-17 06:02:00,3.05008,3.05437,3.05003,3.05003,9130000.0
2009-07-17 06:03:00,3.04847,3.05522,3.04847,3.05522,6000000.0
2009-07-17 06:04:00,3.05177,3.05217,3.0488,3.05217,8500000.0
2009-07-17 06:05:00,3.05284,3.0547,3.05243,3.05275,6380000.0
2009-07-17 06:06:00,3.05089,3.05535,3.05089,3.05535,8630000.0
2009-07-17 06:07:00,3.05533,3.05565,3.05135,3.05302,7380000.0
2009-07-17 06:08:00,3.05328,3.05482,3.05202,3.05305,5750000.0
2009-07-17 06:09:00,3.05364,3.05623,3.05092,3.0527,6000000.0
2009-07-17 06:10:00,3.05132,3.05464,3.05132,3.05263,6250000.0
2009-07-17 06:11:00,3.05305,3.05671,3.05255,3.05393,12000000.0
2009-07-17 06:12:00,3.05459,3.05592,3.05293,3.05407,8760000.0
2009-07-17 06:13:00,3.05087,3.0558,3.05087,3.05419,5500000.0
2009-07-17 06:14:00,3.05268,3.05674,3.05268,3.05455,11000000.0
2009-07-17 06:15:00,3.05488,3.05589,3.05215,3.05448,7750000.0
2009-07-17 06:16:00,3.05324,3.05769,3.05324,3.05521,7250000.0
2009-07-17 06:17:00,3.05516,3.05734,3.05516,3.05525,8750000.0
2009-07-17 06:18:00,3.05063,3.05614,3.05063,3.05429,5880000.0
2009-07-17 06:19:00,3.05496,3.05572,3.0529,3.05403,5500000.0
2009-07-17 06:20:00,3.05368,3.05593,3.05265,3.05432,10750000.0
2009-07-17 06:21:00,3.05163,3.05558,3.05163,3.05169,8000000.0
2009-07-17 06:22:00,3.05312,3.05522,3.05109,3.05301,7750000.0
2009-07-17 06:23:00,3.05283,3.05669,3.05226,3.05669,8880000.0
2009-07-17 06:24:00,3.05535,3.05575,3.04859,3.04859,13000000.0
2009-07-17 06:25:00,3.05397,3.05434,3.05297,3.05365,4250000.0
2009-07-17 06:26:00,3.05324,3.05593,3.0528,3.05558,5500000.0
2009-07-17 06:27:00,3.05333,3.05433,3.04962,3.04962,7000000.0
2009-07-17 06:28:00,3.05119,3.05495,3.05033,3.05328,7000000.0
2009-07-17 06:29:00,3.05233,3.0559,3.05094,3.05479,8630000.0
2009-07-17 06:30:00,3.05445,3.05599,3.0513,3.0529,6250000.0
2009-07-17 06:31:00,3.05409,3.0555,3.0507,3.05208,8500000.0
2009-07-17 06:32:00,3.04962,3.05487,3.04962,3.05166,8130000.0
2009-07-17 06:33:00,3.05496,3.0557,3.05202,3.05301,10130000.0
2009-07-17 06:34:00,3.05189,3.05608,3.05094,3.05608,10000000.0
2009-07-17 06:35:00,3.05393,3.055,3.05179,3.05195,6500000.0
2009-07-17 06:36:00,3.05324,3.05667,3.05284,3.05667,5500000.0
2009-07-17 06:37:00,3.05229,3.056,3.05229,3.05568,8750000.0
2009-07-17 06:38:00,3.05184,3.05544,3.05179,3.05466,11630000.0
2009-07-17 06:39:00,3.05279,3.05478,3.0507,3.05224,7880000.0
2009-07-17 06:40:00,3.0525,3.05531,3.05237,3.05531,6130000.0
2009-07-17 06:41:00,3.05352,3.05552,3.052,3.05397,10750000.0
2009-07-17 06:42:00,3.05403,3.05454,3.05003,3.05275,11130000.0
2009-07-17 06:43:00,3.05041,3.0546,3.04868,3.05458,8750000.0
2009-07-17 06:44:00,3.04806,3.05403,3.04806,3.05214,8250000.0
2009-07-17 06:45:00,3.05128,3.05473,3.04859,3.04859,12380000.0
2009-07-17 06:46:00,3.05203,3.05424,3.04899,3.04899,6250000.0
2009-07-17 06:47:00,3.05257,3.05409,3.05108,3.05374,8500000.0
2009-07-17 06:48:00,3.05167,3.05389,3.04957,3.05255,6750000.0
2009-07-17 06:49:00,3.04983,3.05408,3.04983,3.051,6380000.0
2009-07-17 06:50:00,3.05206,3.05378,3.04952,3.04972,10250000.0
2009-07-17 06:51:00,3.05223,3.05394,3.05037,3.05171,13500000.0
2009-07-17 06:52:00,3.05181,3.05475,3.05141,3.05425,8000000.0
2009-07-17 06:53:00,3.05244,3.0538,3.04983,3.04983,6000000.0
2009-07-17 06:54:00,3.05258,3.05384,3.05206,3.05206,10000000.0
2009-07-17 06:55:00,3.05206,3.05426,3.05199,3.05199,9250000.0
2009-07-17 06:56:00,3.05136,3.05405,3.0508,3.0508,10250000.0
2009-07-17 06:57:00,3.04845,3.05459,3.04845,3.05281,18510000.0
2009-07-17 06:58:00,3.05145,3.05426,3.04994,3.05205,6250000.0
2009-07-17 06:59:00,3.04988,3.05421,3.04867,3.05127,7250000.0
2009-07-17 07:00:00,3.05178,3.05478,3.04818,3.05241,9250000.0
2009-07-17 07:01:00,3.0536,3.05619,3.05294,3.05581,12000000.0
2009-07-17 07:02:00,3.05268,3.05514,3.05043,3.0531,12630000.0
2009-07-17 07:03:00,3.0518,3.05627,3.05131,3.05131,7500000.0
2009-07-17 07:04:00,3.05467,3.05669,3.05219,3.05438,11250000.0
2009-07-17 07:05:00,3.0552,3.05895,3.05294,3.05895,7750000.0
2009-07-17 07:06:00,3.05813,3.05906,3.0561,3.05783,7000000.0
2009-07-17 07:07:00,3.05961,3.06082,3.05578,3.05781,10000000.0
2009-07-17 07:08:00,3.05727,3.06,3.05457,3.05536,9380000.0
2009-07-17 07:09:00,3.05666,3.05925,3.05555,3.05681,12000000.0
2009-07-17 07:10:00,3.05367,3.05915,3.05367,3.05915,9750000.0
2009-07-17 07:11:00,3.05846,3.05959,3.05418,3.059,6000000.0
2009-07-17 07:12:00,3.05759,3.05978,3.05533,3.0595,10250000.0
2009-07-17 07:13:00,3.05937,3.05964,3.05601,3.0581,7380000.0
2009-07-17 07:14:00,3.05709,3.05875,3.05709,3.05849,5500000.0
2009-07-17 07:15:00,3.05711,3.05981,3.05314,3.05651,12500000.0
2009-07-17 07:16:00,3.05541,3.05895,3.05541,3.05895,5500000.0
2009-07-17 07:17:00,3.05481,3.058,3.05481,3.05585,13260000.0
2009-07-17 07:18:00,3.05847,3.05861,3.0527,3.0539,18000000.0
2009-07-17 07:19:00,3.05521,3.05655,3.05128,3.05625,16260000.0
2009-07-17 07:20:00,3.05225,3.05725,3.05225,3.05517,10630000.0
2009-07-17 07:21:00,3.05614,3.05798,3.05441,3.05798,11750000.0
2009-07-17 07:22:00,3.05491,3.05801,3.05298,3.05505,13250000.0
2009-07-17 07:23:00,3.0571,3.05773,3.05548,3.05572,8500000.0
2009-07-17 07:24:00,3.05529,3.05765,3.0542,3.05731,9000000.0
2009-07-17 07:25:00,3.05756,3.05837,3.05623,3.05661,6000000.0
2009-07-17 07:26:00,3.0523,3.05777,3.0523,3.05392,11000000.0
2009-07-17 07:27:00,3.05671,3.05801,3.05492,3.05801,10000000.0
2009-07-17 07:28:00,3.05744,3.05795,3.05262,3.05795,9000000.0
2009-07-17 07:29:00,3.05557,3.05763,3.05425,3.05717,12500000.0
2009-07-17 07:30:00,3.05488,3.0577,3.05488,3.0577,9000000.0
2009-07-17 07:31:00,3.05614,3.05761,3.05436,3.05761,7500000.0
2009-07-17 07:32:00,3.05305,3.05621,3.05295,3.05479,6250000.0
2009-07-17 07:33:00,3.05139,3.05767,3.05107,3.05744,9630000.0
2009-07-17 07:34:00,3.05539,3.05782,3.05516,3.05571,12130000.0
2009-07-17 07:35:00,3.0563,3.05837,3.05517,3.05517,9750000.0
2009-07-17 07:36:00,3.05129,3.05764,3.05129,3.05616,7000000.0
2009-07-17 07:37:00,3.05442,3.05818,3.05442,3.0579,5880000.0
2009-07-17 07:38:00,3.05223,3.05695,3.05223,3.05567,10250000.0
2009-07-17 07:39:00,3.05664,3.05838,3.0535,3.0553,13250000.0
2009-07-17 07:40:00,3.05834,3.05834,3.0512,3.05656,9750000.0
2009-07-17 07:41:00,3.0542,3.05667,3.05302,3.05656,7250000.0
2009-07-17 07:42:00,3.05047,3.05634,3.05047,3.05363,7000000.0
2009-07-17 07:43:00,3.0544,3.0573,3.05243,3.05281,10130000.0
2009-07-17 07:44:00,3.05751,3.05751,3.0544,3.05471,10750000.0
2009-07-17 07:45:00,3.05432,3.0569,3.05432,3.05555,13750000.0
2009-07-17 07:46:00,3.05494,3.05606,3.04972,3.05606,6500000.0
2009-07-17 07:47:00,3.05312,3.05634,3.05262,3.05634,6500000.0
2009-07-17 07:48:00,3.04995,3.05254,3.04995,3.05184,9250000.0
2009-07-17 07:49:00,3.05151,3.05204,3.04967,3.04967,8500000.0
2009-07-17 07:50:00,3.05209,3.05464,3.04891,3.05302,9750000.0
2009-07-17 07:51:00,3.05152,3.05441,3.04815,3.05087,7500000.0
2009-07-17 07:52:00,3.05526,3.05527,3.05181,3.05181,9000000.0
2009-07-17 07:53:00,3.05167,3.05373,3.04979,3.05136,8000000.0
2009-07-17 07:54:00,3.05243,3.05357,3.05015,3.05318,9500000.0
2009-07-17 07:55:00,3.05151,3.05468,3.05121,3.05321,6500000.0
2009-07-17 07:56:00,3.05465,3.05547,3.05177,3.05547,9250000.0
2009-07-17 07:57:00,3.05342,3.05509,3.05289,3.05397,10000000.0
2009-07-17 07:58:00,3.05654,3.05811,3.0522,3.05665,14250000.0
2009-07-17 07:59:00,3.05632,3.05843,3.05624,3.05843,8750000.0
2009-07-17 08:00:00,3.05853,3.05853,3.05616,3.05617,7000000.0
2009-07-17 08:01:00,3.05594,3.05849,3.05427,3.05536,8880000.0
2009-07-17 08:02:00,3.05526,3.0598,3.05419,3.05949,15380000.0
2009-07-17 08:03:00,3.05541,3.05807,3.05394,3.05565,9380000.0
2009-07-17 08:04:00,3.05884,3.05925,3.05571,3.05864,12500000.0
2009-07-17 08:05:00,3.05663,3.05829,3.05347,3.05536,10000000.0
2009-07-17 08:06:00,3.05774,3.05774,3.0505,3.05677,7130000.0
2009-07-17 08:07:00,3.05676,3.05703,3.05133,3.05671,12880000.0
2009-07-17 08:08:00,3.05473,3.056,3.05155,3.05586,7250000.0
2009-07-17 08:09:00,3.05536,3.05833,3.05243,3.05599,12250000.0
2009-07-17 08:10:00,3.05276,3.05774,3.05276,3.05276,5500000.0
2009-07-17 08:11:00,3.05577,3.05785,3.05472,3.05472,6250000.0
2009-07-17 08:12:00,3.0557,3.05863,3.05303,3.05303,8380000.0
2009-07-17 08:13:00,3.05917,3.05944,3.05499,3.05655,6130000.0
2009-07-17 08:14:00,3.05704,3.06051,3.05578,3.0578,11750000.0
2009-07-17 08:15:00,3.05844,3.05949,3.05415,3.05681,10000000.0
2009-07-17 08:16:00,3.05939,3.05939,3.05568,3.05681,8000000.0
2009-07-17 08:17:00,3.0591,3.0591,3.0562,3.0562,7000000.0
2009-07-17 08:18:00,3.05281,3.05889,3.05281,3.05709,6880000.0
2009-07-17 08:19:00,3.05902,3.05902,3.05476,3.05585,7000000.0
2009-07-17 08:20:00,3.0589,3.0589,3.05351,3.05528,5880000.0
2009-07-17 08:21:00,3.05436,3.05748,3.05436,3.05511,7500000.0
2009-07-17 08:22:00,3.05873,3.05873,3.04997,3.05307,11750000.0
2009-07-17 08:23:00,3.05264,3.05342,3.0512,3.0512,7750000.0
2009-07-17 08:24:00,3.05265,3.05696,3.04941,3.05461,6750000.0
2009-07-17 08:25:00,3.0553,3.0571,3.05408,3.05493,14250000.0
2009-07-17 08:26:00,3.05513,3.05766,3.05213,3.05734,7500000.0
2009-07-17 08:27:00,3.05819,3.05832,3.05405,3.05591,12250000.0
2009-07-17 08:28:00,3.05575,3.05774,3.05403,3.05543,15750000.0
2009-07-17 08:29:00,3.0562,3.05802,3.05572,3.05637,8000000.0
2009-07-17 08:30:00,3.05903,3.05947,3.05542,3.05675,18250000.0
2009-07-17 08:31:00,3.05608,3.05896,3.05311,3.054,9380000.0
2009-07-17 08:32:00,3.05902,3.06168,3.05643,3.05643,7750000.0
2009-07-17 08:33:00,3.05982,3.06344,3.05982,3.06022,7750000.0
2009-07-17 08:34:00,3.06268,3.06446,3.05736,3.06446,5750000.0
2009-07-17 08:35:00,3.06523,3.06585,3.06319,3.06319,5500000.0
2009-07-17 08:36:00,3.0643,3.06532,3.06284,3.0653,12000000.0
2009-07-17 08:37:00,3.06505,3.06946,3.06367,3.06946,10260000.0
2009-07-17 08:38:00,3.06718,3.06827,3.06284,3.06775,10750000.0
2009-07-17 08:39:00,3.06291,3.06692,3.06182,3.06692,8380000.0
2009-07-17 08:40:00,3.06035,3.06527,3.06035,3.06408,8000000.0
2009-07-17 08:41:00,3.061,3.06685,3.061,3.06326,11880000.0
2009-07-17 08:42:00,3.06574,3.06574,3.06337,3.06402,8750000.0
2009-07-17 08:43:00,3.06491,3.06589,3.06077,3.0632,20500000.0
2009-07-17 08:44:00,3.06207,3.06628,3.05828,3.05983,12880000.0
2009-07-17 08:45:00,3.06189,3.06466,3.06147,3.06147,7500000.0
2009-07-17 08:46:00,3.06731,3.06768,3.06158,3.06411,5750000.0
2009-07-17 08:47:00,3.06669,3.06758,3.06542,3.06736,10750000.0
2009-07-17 08:48:00,3.06416,3.06701,3.06208,3.06701,14500000.0
2009-07-17 08:49:00,3.06707,3.06812,3.06368,3.06799,11000000.0
2009-07-17 08:50:00,3.06539,3.06865,3.06539,3.06865,6250000.0
2009-07-17 08:51:00,3.06641,3.06941,3.06565,3.06778,8880000.0
2009-07-17 08:52:00,3.06547,3.06936,3.06338,3.06692,7750000.0
2009-07-17 08:53:00,3.06847,3.07028,3.06544,3.06544,11250000.0
2009-07-17 08:54:00,3.06948,3.06948,3.06407,3.06896,7000000.0
2009-07-17 08:55:00,3.06643,3.06879,3.06569,3.0666,5500000.0
2009-07-17 08:56:00,3.07044,3.07044,3.0673,3.06781,7750000.0
2009-07-17 08:57:00,3.0622,3.06898,3.0604,3.06553,13750000.0
2009-07-17 08:58:00,3.06619,3.06867,3.06423,3.06591,6630000.0
2009-07-17 08:59:00,3.07002,3.07002,3.06507,3.0662,14750000.0
2009-07-17 09:00:00,3.06698,3.0688,3.06475,3.06713,5250000.0
2009-07-17 09:01:00,3.06659,3.07058,3.0636,3.06832,10500000.0
2009-07-17 09:02:00,3.06856,3.0707,3.06637,3.0707,8000000.0
2009-07-17 09:03:00,3.06755,3.07065,3.06494,3.07044,14130000.0
2009-07-17 09:04:00,3.06981,3.07048,3.06501,3.06501,6250000.0
2009-07-17 09:05:00,3.06561,3.06916,3.06443,3.06644,15250000.0
2009-07-17 09:06:00,3.0671,3.06993,3.06583,3.06725,12260000.0
2009-07-17 09:07:00,3.06915,3.06915,3.06594,3.06792,8380000.0
2009-07-17 09:08:00,3.06585,3.07043,3.06428,3.07043,8880000.0
2009-07-17 09:09:00,3.06845,3.06904,3.06546,3.06548,7750000.0
2009-07-17 09:10:00,3.06908,3.06956,3.06652,3.06856,6500000.0
2009-07-17 09:11:00,3.06931,3.06955,3.06478,3.0683,9000000.0
2009-07-17 09:12:00,3.06981,3.06981,3.06249,3.06786,6750000.0
2009-07-17 09:13:00,3.06938,3.06938,3.06037,3.06722,9380000.0
2009-07-17 09:14:00,3.06469,3.06856,3.06276,3.06636,7500000.0
2009-07-17 09:15:00,3.06739,3.06773,3.06137,3.06372,18250000.0
2009-07-17 09:16:00,3.06597,3.06638,3.05915,3.06534,14250000.0
2009-07-17 09:17:00,3.06173,3.06509,3.05793,3.06099,9500000.0
2009-07-17 09:18:00,3.06149,3.06549,3.06117,3.06117,6750000.0
2009-07-17 09:19:00,3.06132,3.06407,3.05875,3.06351,6130000.0
2009-07-17 09:20:00,3.06177,3.06319,3.05935,3.06222,9750000.0
2009-07-17 09:21:00,3.06293,3.0636,3.0579,3.05796,12500000.0
2009-07-17 09:22:00,3.06348,3.06348,3.05833,3.06036,11500000.0
2009-07-17 09:23:00,3.06258,3.06413,3.05947,3.06413,12000000.0
2009-07-17 09:24:00,3.06353,3.06394,3.05621,3.05731,5500000.0
2009-07-17 09:25:00,3.05976,3.06419,3.0595,3.06132,10750000.0
2009-07-17 09:26:00,3.06371,3.06439,3.06134,3.06134,6000000.0
2009-07-17 09:27:00,3.06381,3.0651,3.0601,3.06286,11630000.0
2009-07-17 09:28:00,3.06318,3.06372,3.06173,3.06217,10000000.0
2009-07-17 09:29:00,3.06301,3.06387,3.05674,3.06354,18880000.0
2009-07-17 09:30:00,3.06289,3.06434,3.06157,3.06234,5250000.0
2009-07-17 09:31:00,3.06472,3.06472,3.05867,3.06383,8010000.0
2009-07-17 09:32:00,3.06359,3.0649,3.05834,3.06381,6250000.0
2009-07-17 09:33:00,3.06411,3.06573,3.05928,3.06174,5500000.0
2009-07-17 09:34:00,3.06458,3.06672,3.06217,3.06566,10750000.0
2009-07-17 09:35:00,3.06576,3.06705,3.0631,3.06659,15500000.0
2009-07-17 09:36:00,3.06564,3.06719,3.06359,3.06719,9000000.0
2009-07-17 09:37:00,3.0653,3.06666,3.06172,3.06356,10130000.0
2009-07-17 09:38:00,3.0649,3.06679,3.06267,3.06623,8130000.0
2009-07-17 09:39:00,3.06447,3.0664,3.06357,3.06572,8750000.0
2009-07-17 09:40:00,3.06602,3.06765,3.0636,3.06598,7500000.0
2009-07-17 09:41:00,3.06242,3.06836,3.06233,3.06669,12390000.0
2009-07-17 09:42:00,3.06378,3.06828,3.06144,3.06709,18000000.0
2009-07-17 09:43:00,3.06468,3.06813,3.06225,3.06483,8880000.0
2009-07-17 09:44:00,3.06606,3.06675,3.06163,3.06675,9000000.0
2009-07-17 09:45:00,3.06304,3.06672,3.06165,3.06507,12250000.0
2009-07-17 09:46:00,3.06451,3.06631,3.06354,3.06631,5630000.0
2009-07-17 09:47:00,3.06467,3.06545,3.05992,3.06298,5500000.0
2009-07-17 09:48:00,3.06132,3.06421,3.06031,3.06225,7000000.0
2009-07-17 09:49:00,3.06328,3.06521,3.06244,3.06451,6000000.0
2009-07-17 09:50:00,3.06106,3.06409,3.0594,3.06144,9250000.0
2009-07-17 09:51:00,3.06166,3.06536,3.06156,3.06473,5630000.0
2009-07-17 09:52:00,3.06385,3.06577,3.06091,3.0642,8750000.0
2009-07-17 09:53:00,3.06314,3.06496,3.06216,3.06496,7750000.0
2009-07-17 09:54:00,3.06358,3.06507,3.05881,3.06329,9000000.0
2009-07-17 09:55:00,3.06366,3.06475,3.06183,3.06475,5250000.0
2009-07-17 09:56:00,3.0638,3.06431,3.05948,3.05948,10750000.0
2009-07-17 09:57:00,3.06359,3.06552,3.06231,3.06542,12130000.0
2009-07-17 09:58:00,3.06195,3.06579,3.06195,3.06566,13130000.0
2009-07-17 09:59:00,3.06504,3.06612,3.06051,3.06567,11750000.0
2009-07-17 10:00:00,3.06255,3.06742,3.06196,3.06739,5250000.0
2009-07-17 10:01:00,3.06253,3.06655,3.06081,3.06642,8880000.0
2009-07-17 10:02:00,3.06036,3.06634,3.05901,3.05997,7130000.0
2009-07-17 10:03:00,3.06705,3.06705,3.06206,3.06549,13250000.0
2009-07-17 10:04:00,3.06309,3.06502,3.06309,3.06329,5250000.0
2009-07-17 10:05:00,3.06591,3.06591,3.06271,3.06532,9000000.0
2009-07-17 10:06:00,3.06619,3.06678,3.05968,3.06213,9250000.0
2009-07-17 10:07:00,3.06585,3.06585,3.06334,3.06506,6260000.0
2009-07-17 10:08:00,3.06293,3.0647,3.06139,3.06243,9880000.0
2009-07-17 10:09:00,3.0603,3.06482,3.0603,3.06371,7000000.0
2009-07-17 10:10:00,3.06132,3.06484,3.05952,3.06011,13000000.0
2009-07-17 10:11:00,3.06167,3.06409,3.05767,3.06291,8000000.0
2009-07-17 10:12:00,3.06282,3.06439,3.0584,3.06075,6880000.0
2009-07-17 10:13:00,3.0608,3.06436,3.05921,3.06143,11500000.0
2009-07-17 10:14:00,3.0627,3.0627,3.06035,3.06035,10500000.0
2009-07-17 10:15:00,3.06401,3.06401,3.06066,3.06168,6250000.0
2009-07-17 10:16:00,3.05888,3.06311,3.05687,3.06311,5500000.0
2009-07-17 10:17:00,3.0592,3.06136,3.05862,3.05997,8750000.0
2009-07-17 10:18:00,3.05708,3.06076,3.05708,3.06016,12250000.0
2009-07-17 10:19:00,3.05943,3.05972,3.05742,3.05916,10000000.0
2009-07-17 10:20:00,3.05936,3.05936,3.0547,3.05609,7880000.0
2009-07-17 10:21:00,3.05464,3.05907,3.05303,3.05668,8880000.0
2009-07-17 10:22:00,3.05591,3.05611,3.052,3.05406,8260000.0
2009-07-17 10:23:00,3.0543,3.0555,3.05054,3.0555,7750000.0
2009-07-17 10:24:00,3.05519,3.05793,3.05299,3.05299,5250000.0
2009-07-17 10:25:00,3.05547,3.05724,3.05297,3.05478,7000000.0
2009-07-17 10:26:00,3.05443,3.05697,3.05443,3.05678,11750000.0
2009-07-17 10:27:00,3.04935,3.05465,3.04935,3.0504,9750000.0
2009-07-17 10:28:00,3.05451,3.05475,3.05177,3.05177,7500000.0
2009-07-17 10:29:00,3.05474,3.05547,3.05244,3.05458,9750000.0
2009-07-17 10:30:00,3.05363,3.05451,3.05173,3.05451,6250000.0
2009-07-17 10:31:00,3.05585,3.05585,3.05178,3.05178,10500000.0
2009-07-17 10:32:00,3.05303,3.05734,3.05098,3.05538,12630000.0
2009-07-17 10:33:00,3.05449,3.05624,3.0525,3.0525,7380000.0
2009-07-17 10:34:00,3.057,3.057,3.05275,3.05301,16750000.0
2009-07-17 10:35:00,3.05737,3.05737,3.05355,3.05673,8000000.0
2009-07-17 10:36:00,3.05577,3.05727,3.05206,3.05407,11880000.0
2009-07-17 10:37:00,3.05556,3.05727,3.05353,3.05429,7130000.0
2009-07-17 10:38:00,3.05414,3.05742,3.05335,3.05586,9000000.0
2009-07-17 10:39:00,3.05815,3.05835,3.05617,3.05835,9250000.0
2009-07-17 10:40:00,3.05705,3.05899,3.05468,3.05727,9130000.0
2009-07-17 10:41:00,3.05669,3.05806,3.05446,3.05578,9250000.0
2009-07-17 10:42:00,3.05622,3.05925,3.05577,3.05925,13250000.0
2009-07-17 10:43:00,3.06009,3.06009,3.05699,3.05704,14000000.0
2009-07-17 10:44:00,3.05822,3.05948,3.05541,3.05623,11250000.0
2009-07-17 10:45:00,3.05457,3.05888,3.05443,3.0566,9380000.0
2009-07-17 10:46:00,3.05832,3.05863,3.0548,3.05839,7250000.0
2009-07-17 10:47:00,3.05512,3.05701,3.05468,3.05701,5500000.0
2009-07-17 10:48:00,3.05392,3.05653,3.05324,3.05642,5500000.0
2009-07-17 10:49:00,3.04994,3.05627,3.04994,3.05579,8380000.0
2009-07-17 10:50:00,3.05629,3.05638,3.0537,3.05416,6750000.0
2009-07-17 10:51:00,3.05366,3.05715,3.05268,3.05268,8250000.0
2009-07-17 10:52:00,3.05877,3.05877,3.05317,3.05317,14000000.0
2009-07-17 10:53:00,3.05831,3.05831,3.05473,3.05473,9500000.0
2009-07-17 10:54:00,3.05593,3.05868,3.05227,3.05868,9000000.0
2009-07-17 10:55:00,3.05913,3.05972,3.05764,3.05953,6500000.0
2009-07-17 10:56:00,3.05962,3.0599,3.05764,3.0599,12510000.0
2009-07-17 10:57:00,3.05292,3.05997,3.05292,3.05997,10750000.0
2009-07-17 10:58:00,3.05747,3.05797,3.05357,3.05694,7000000.0
2009-07-17 10:59:00,3.0576,3.05791,3.05247,3.05724,12250000.0
2009-07-17 11:00:00,3.05694,3.05828,3.05187,3.05786,11750000.0
2009-07-17 11:01:00,3.05805,3.05863,3.05488,3.05607,15000000.0
2009-07-17 11:02:00,3.05775,3.05847,3.0548,3.0548,5880000.0
2009-07-17 11:03:00,3.05686,3.05806,3.05637,3.05759,7250000.0
2009-07-17 11:04:00,3.05412,3.05718,3.05372,3.05577,6250000.0
2009-07-17 11:05:00,3.05257,3.05583,3.04995,3.0544,11880000.0
2009-07-17 11:06:00,3.05663,3.05794,3.0546,3.05634,6250000.0
2009-07-17 11:07:00,3.05386,3.05634,3.05033,3.05338,7750000.0
2009-07-17 11:08:00,3.05699,3.05699,3.05404,3.05662,6510000.0
2009-07-17 11:09:00,3.05646,3.05867,3.05545,3.05837,10260000.0
2009-07-17 11:10:00,3.05945,3.05945,3.05541,3.05641,8880000.0
2009-07-17 11:11:00,3.05829,3.05957,3.05452,3.05742,8880000.0
2009-07-17 11:12:00,3.0573,3.05858,3.05438,3.05438,5500000.0
2009-07-17 11:13:00,3.05727,3.05926,3.0542,3.0542,11500000.0
2009-07-17 11:14:00,3.05785,3.0586,3.0546,3.0586,9250000.0
2009-07-17 11:15:00,3.0571,3.05785,3.05433,3.05578,6750000.0
2009-07-17 11:16:00,3.05781,3.05822,3.05501,3.0575,6250000.0
2009-07-17 11:17:00,3.05807,3.05873,3.05319,3.05319,9000000.0
2009-07-17 11:18:00,3.05848,3.05889,3.05191,3.05349,8750000.0
2009-07-17 11:19:00,3.05693,3.0571,3.05228,3.05468,7750000.0
2009-07-17 11:20:00,3.05634,3.0576,3.05169,3.0576,6750000.0
2009-07-17 11:21:00,3.05618,3.05842,3.05434,3.05842,8500000.0
2009-07-17 11:22:00,3.05547,3.05725,3.05217,3.05217,8130000.0
2009-07-17 11:23:00,3.05686,3.05863,3.05379,3.05863,14130000.0
2009-07-17 11:24:00,3.05691,3.05895,3.05205,3.05845,8500000.0
2009-07-17 11:25:00,3.05726,3.05859,3.05398,3.05614,18250000.0
2009-07-17 11:26:00,3.05593,3.05924,3.0531,3.05821,13000000.0
2009-07-17 11:27:00,3.054,3.05865,3.054,3.05777,7130000.0
2009-07-17 11:28:00,3.05502,3.05809,3.05435,3.0562,7630000.0
2009-07-17 11:29:00,3.05851,3.05851,3.0539,3.05638,8750000.0
2009-07-17 11:30:00,3.05814,3.05848,3.05605,3.05848,8250000.0
2009-07-17 11:31:00,3.05765,3.0581,3.05235,3.05506,8250000.0
2009-07-17 11:32:00,3.05802,3.05802,3.05204,3.05433,10000000.0
2009-07-17 11:33:00,3.05709,3.05709,3.05301,3.05588,10380000.0
2009-07-17 11:34:00,3.0551,3.05785,3.05462,3.05785,7250000.0
2009-07-17 11:35:00,3.05718,3.05748,3.0505,3.05192,14250000.0
2009-07-17 11:36:00,3.0567,3.05675,3.05261,3.0551,13000000.0
2009-07-17 11:37:00,3.0524,3.0585,3.0524,3.0585,8250000.0
2009-07-17 11:38:00,3.05436,3.06065,3.05436,3.06065,6000000.0
2009-07-17 11:39:00,3.05959,3.06102,3.05303,3.05675,13250000.0
2009-07-17 11:40:00,3.0563,3.06017,3.0563,3.06008,19000000.0
2009-07-17 11:41:00,3.05604,3.05972,3.05564,3.05907,10510000.0
2009-07-17 11:42:00,3.05633,3.05716,3.05383,3.05594,6630000.0
2009-07-17 11:43:00,3.05346,3.05627,3.05119,3.05627,10630000.0
2009-07-17 11:44:00,3.05477,3.05678,3.05233,3.05432,11500000.0
2009-07-17 11:45:00,3.05662,3.05662,3.05212,3.05562,7000000.0
2009-07-17 11:46:00,3.05587,3.05747,3.05374,3.05747,6250000.0
2009-07-17 11:47:00,3.0525,3.05737,3.05151,3.05364,8250000.0
2009-07-17 11:48:00,3.05689,3.05875,3.05491,3.05715,9500000.0
2009-07-17 11:49:00,3.05863,3.05863,3.05526,3.05669,10000000.0
2009-07-17 11:50:00,3.05816,3.05875,3.05685,3.05875,6750000.0
2009-07-17 11:51:00,3.05669,3.05853,3.05621,3.05853,5500000.0
2009-07-17 11:52:00,3.05803,3.05839,3.05618,3.05681,10500000.0
2009-07-17 11:53:00,3.05897,3.06083,3.05805,3.06063,5500000.0
2009-07-17 11:54:00,3.05697,3.06144,3.05534,3.06144,12500000.0
2009-07-17 11:55:00,3.06067,3.06191,3.05802,3.06021,6000000.0
2009-07-17 11:56:00,3.05962,3.06372,3.05962,3.06331,6750000.0
2009-07-17 11:57:00,3.05772,3.06535,3.05772,3.06119,8000000.0
2009-07-17 11:58:00,3.05986,3.06391,3.05986,3.06335,12630000.0
2009-07-17 11:59:00,3.06257,3.06278,3.05946,3.06278,14250000.0
2009-07-17 12:00:00,3.05807,3.06295,3.05807,3.06277,7500000.0
2009-07-17 12:01:00,3.05865,3.06219,3.05865,3.06219,11500000.0
2009-07-17 12:02:00,3.05803,3.06343,3.05676,3.06343,10000000.0
2009-07-17 12:03:00,3.0632,3.06367,3.05905,3.05905,10000000.0
2009-07-17 12:04:00,3.06083,3.0644,3.06048,3.0644,8500000.0
2009-07-17 12:05:00,3.06336,3.06431,3.05867,3.06406,8500000.0
2009-07-17 12:06:00,3.06148,3.06285,3.05914,3.06082,10880000.0
2009-07-17 12:07:00,3.06436,3.0652,3.05931,3.05931,9000000.0
2009-07-17 12:08:00,3.06586,3.06617,3.05986,3.06319,9500000.0
2009-07-17 12:09:00,3.06562,3.06583,3.06153,3.06532,15880000.0
2009-07-17 12:10:00,3.06586,3.06627,3.05934,3.06627,10500000.0
2009-07-17 12:11:00,3.06609,3.06609,3.06255,3.06566,7250000.0
2009-07-17 12:12:00,3.06401,3.06474,3.06134,3.06338,8750000.0
2009-07-17 12:13:00,3.06227,3.06361,3.05866,3.06361,13250000.0
2009-07-17 12:14:00,3.06279,3.0638,3.05871,3.06365,11250000.0
2009-07-17 12:15:00,3.05976,3.06341,3.05958,3.06341,10750000.0
2009-07-17 12:16:00,3.06461,3.06461,3.06059,3.06202,5750000.0
2009-07-17 12:17:00,3.06209,3.0636,3.06068,3.06068,5500000.0
2009-07-17 12:18:00,3.06,3.06402,3.0596,3.0596,8000000.0
2009-07-17 12:19:00,3.06324,3.06445,3.05834,3.06395,10630000.0
2009-07-17 12:20:00,3.06048,3.06412,3.0602,3.06165,7000000.0
2009-07-17 12:21:00,3.06329,3.06422,3.05864,3.05864,14250000.0
2009-07-17 12:22:00,3.06396,3.0648,3.0621,3.0648,8750000.0
2009-07-17 12:23:00,3.06221,3.0641,3.06026,3.06389,9630000.0
2009-07-17 12:24:00,3.0613,3.06398,3.05816,3.06373,11500000.0
2009-07-17 12:25:00,3.06528,3.06528,3.06228,3.06424,5500000.0
2009-07-17 12:26:00,3.06543,3.06661,3.0609,3.06113,17130000.0
2009-07-17 12:27:00,3.06468,3.06626,3.0612,3.06359,11000000.0
2009-07-17 12:28:00,3.06524,3.06524,3.06278,3.06278,7500000.0
2009-07-17 12:29:00,3.0649,3.06513,3.0616,3.06395,6250000.0
2009-07-17 12:30:00,3.0642,3.06431,3.05997,3.05997,5500000.0
2009-07-17 12:31:00,3.0648,3.06543,3.06101,3.06242,8250000.0
2009-07-17 12:32:00,3.06535,3.0658,3.06205,3.06205,6500000.0
2009-07-17 12:33:00,3.06525,3.06576,3.06275,3.06485,16630000.0
2009-07-17 12:34:00,3.06336,3.06463,3.06305,3.06432,11630000.0
2009-07-17 12:35:00,3.06354,3.06472,3.05916,3.06355,8000000.0
2009-07-17 12:36:00,3.06392,3.06453,3.05892,3.06453,10000000.0
2009-07-17 12:37:00,3.06163,3.06498,3.05895,3.06302,12250000.0
2009-07-17 12:38:00,3.06398,3.06451,3.05724,3.06228,10000000.0
2009-07-17 12:39:00,3.06318,3.06441,3.06162,3.06441,6380000.0
2009-07-17 12:40:00,3.06047,3.06471,3.06047,3.06471,11750000.0
2009-07-17 12:41:00,3.06362,3.06573,3.06134,3.06402,7500000.0
2009-07-17 12:42:00,3.06503,3.06503,3.05949,3.06308,13380000.0
2009-07-17 12:43:00,3.06305,3.06478,3.06295,3.06337,9000000.0
2009-07-17 12:44:00,3.06043,3.06431,3.06041,3.06041,9880000.0
2009-07-17 12:45:00,3.06175,3.06543,3.06175,3.06462,11500000.0
2009-07-17 12:46:00,3.0649,3.06507,3.06167,3.06167,10500000.0
2009-07-17 12:47:00,3.065,3.06532,3.06167,3.06532,12250000.0
2009-07-17 12:48:00,3.06464,3.0655,3.06248,3.06542,11750000.0
2009-07-17 12:49:00,3.06297,3.06392,3.06124,3.06256,7000000.0
2009-07-17 12:50:00,3.0636,3.06423,3.06067,3.06423,9000000.0
2009-07-17 12:51:00,3.06474,3.06474,3.05767,3.06089,9130000.0
2009-07-17 12:52:00,3.05985,3.06383,3.05947,3.0596,5500000.0
2009-07-17 12:53:00,3.06427,3.06427,3.0623,3.06386,8750000.0
2009-07-17 12:54:00,3.06503,3.06536,3.06299,3.06299,11130000.0
2009-07-17 12:55:00,3.06141,3.06501,3.05926,3.06429,10750000.0
2009-07-17 12:56:00,3.06423,3.06438,3.05765,3.05877,16000000.0
2009-07-17 12:57:00,3.06191,3.06573,3.05938,3.06573,11000000.0
2009-07-17 12:58:00,3.06454,3.06629,3.06185,3.06317,12000000.0
2009-07-17 12:59:00,3.06221,3.06514,3.06182,3.06509,14000000.0
2009-07-17 13:00:00,3.06426,3.06474,3.0624,3.06474,9130000.0
2009-07-17 13:01:00,3.06164,3.06471,3.0609,3.0609,8500000.0
2009-07-17 13:02:00,3.06556,3.06556,3.06021,3.06021,7000000.0
2009-07-17 13:03:00,3.06495,3.06547,3.06083,3.06455,10130000.0
2009-07-17 13:04:00,3.0609,3.06497,3.06075,3.06497,12250000.0
2009-07-17 13:05:00,3.05768,3.06455,3.05768,3.06406,14000000.0
2009-07-17 13:06:00,3.06349,3.0636,3.05994,3.05994,8130000.0
2009-07-17 13:07:00,3.06019,3.06227,3.05641,3.05948,14380000.0
2009-07-17 13:08:00,3.06169,3.06274,3.05751,3.05751,13260000.0
2009-07-17 13:09:00,3.06205,3.06205,3.05635,3.05963,6750000.0
2009-07-17 13:10:00,3.06136,3.06304,3.05867,3.06304,6500000.0
2009-07-17 13:11:00,3.06017,3.06228,3.0578,3.05909,12250000.0
2009-07-17 13:12:00,3.06069,3.06238,3.05964,3.06238,8250000.0
2009-07-17 13:13:00,3.06096,3.06314,3.05889,3.05978,9250000.0
2009-07-17 13:14:00,3.06097,3.06277,3.05794,3.06031,10000000.0
2009-07-17 13:15:00,3.0623,3.0628,3.05738,3.05738,5750000.0
2009-07-17 13:16:00,3.06135,3.06286,3.05625,3.06033,15630000.0
2009-07-17 13:17:00,3.06138,3.06358,3.06138,3.0633,10500000.0
2009-07-17 13:18:00,3.06371,3.0644,3.06219,3.06323,6000000.0
2009-07-17 13:19:00,3.06522,3.06522,3.06131,3.06387,11630000.0
2009-07-17 13:20:00,3.06016,3.06343,3.06016,3.06123,5750000.0
2009-07-17 13:21:00,3.06363,3.06571,3.06194,3.06485,7000000.0
2009-07-17 13:22:00,3.06377,3.06466,3.06068,3.06432,6250000.0
2009-07-17 13:23:00,3.06345,3.0642,3.05948,3.06374,12000000.0
2009-07-17 13:24:00,3.06461,3.06461,3.05988,3.06149,11750000.0
2009-07-17 13:25:00,3.06407,3.06508,3.06187,3.06187,9500000.0
2009-07-17 13:26:00,3.06401,3.06401,3.06006,3.0633,8130000.0
2009-07-17 13:27:00,3.06034,3.06278,3.05853,3.06064,11880000.0
2009-07-17 13:28:00,3.06389,3.06441,3.05717,3.06127,8250000.0
2009-07-17 13:29:00,3.06066,3.06468,3.05934,3.06468,6130000.0
2009-07-17 13:30:00,3.06233,3.06465,3.05955,3.06295,8750000.0
2009-07-17 13:31:00,3.06213,3.06574,3.06165,3.06441,14500000.0
2009-07-17 13:32:00,3.0636,3.06446,3.06017,3.06246,7130000.0
2009-07-17 13:33:00,3.06299,3.06617,3.06178,3.06617,10250000.0
2009-07-17 13:34:00,3.06626,3.06632,3.06149,3.06623,10500000.0
2009-07-17 13:35:00,3.06329,3.06663,3.06092,3.06663,10500000.0
2009-07-17 13:36:00,3.06341,3.06766,3.06025,3.06766,7880000.0
2009-07-17 13:37:00,3.06463,3.06693,3.06301,3.06308,7000000.0
2009-07-17 13:38:00,3.06695,3.06695,3.06105,3.06681,8750000.0
2009-07-17 13:39:00,3.06614,3.06697,3.06167,3.06167,7880000.0
2009-07-17 13:40:00,3.06478,3.06796,3.06441,3.06441,5250000.0
2009-07-17 13:41:00,3.06544,3.06802,3.06519,3.06791,12000000.0
2009-07-17 13:42:00,3.06715,3.07125,3.06664,3.07125,5750000.0
2009-07-17 13:43:00,3.06858,3.0702,3.06703,3.0702,9750000.0
2009-07-17 13:44:00,3.06996,3.07072,3.06706,3.06845,10000000.0
2009-07-17 13:45:00,3.0662,3.07047,3.06539,3.06539,9000000.0
2009-07-17 13:46:00,3.06805,3.07212,3.06805,3.07175,13000000.0
2009-07-17 13:47:00,3.06708,3.07209,3.06708,3.07041,8500000.0
2009-07-17 13:48:00,3.07322,3.07365,3.07052,3.07075,12130000.0
2009-07-17 13:49:00,3.07216,3.07216,3.07046,3.07094,5500000.0
2009-07-17 13:50:00,3.07284,3.0729,3.06928,3.07177,7250000.0
2009-07-17 13:51:00,3.0724,3.07434,3.06934,3.07434,13250000.0
2009-07-17 13:52:00,3.07182,3.07396,3.06902,3.07342,15500000.0
2009-07-17 13:53:00,3.0709,3.07346,3.06785,3.07056,7750000.0
2009-07-17 13:54:00,3.0735,3.0741,3.07003,3.07238,6250000.0
2009-07-17 13:55:00,3.07528,3.07559,3.0724,3.07559,12750000.0
2009-07-17 13:56:00,3.07217,3.075,3.0711,3.07468,10000000.0
2009-07-17 13:57:00,3.07168,3.07416,3.06908,3.06908,10760000.0
2009-07-17 13:58:00,3.07231,3.07544,3.0698,3.07344,11000000.0
2009-07-17 13:59:00,3.07274,3.07456,3.0706,3.0706,5500000.0
2009-07-17 14:00:00,3.0637,3.0711,3.0637,3.0651,10130000.0
2009-07-17 14:01:00,3.06535,3.06951,3.06402,3.06731,12880000.0
2009-07-17 14:02:00,3.06821,3.07101,3.068,3.0706,10000000.0
2009-07-17 14:03:00,3.06602,3.06882,3.06368,3.06746,11250000.0
2009-07-17 14:04:00,3.06933,3.06933,3.06353,3.06851,6000000.0
2009-07-17 14:05:00,3.06852,3.06934,3.06538,3.06728,6500000.0
2009-07-17 14:06:00,3.06701,3.06998,3.06567,3.06671,13250000.0
2009-07-17 14:07:00,3.0651,3.07002,3.0651,3.06975,6750000.0
2009-07-17 14:08:00,3.06804,3.07015,3.06497,3.06695,10750000.0
2009-07-17 14:09:00,3.06665,3.0697,3.06665,3.0684,7000000.0
2009-07-17 14:10:00,3.06903,3.06976,3.0635,3.06565,11630000.0
2009-07-17 14:11:00,3.06535,3.06982,3.06263,3.06982,5630000.0
2009-07-17 14:12:00,3.06773,3.06957,3.06448,3.06649,10880000.0
2009-07-17 14:13:00,3.06832,3.07233,3.06754,3.06929,8000000.0
2009-07-17 14:14:00,3.07156,3.07237,3.06873,3.07053,7000000.0
2009-07-17 14:15:00,3.06969,3.07536,3.06836,3.07536,14000000.0
2009-07-17 14:16:00,3.07389,3.0761,3.07337,3.07342,11750000.0
2009-07-17 14:17:00,3.07499,3.07625,3.07285,3.07582,9750000.0
2009-07-17 14:18:00,3.08057,3.08231,3.07769,3.08231,8500000.0
2009-07-17 14:19:00,3.07897,3.08219,3.07652,3.08164,14500000.0
2009-07-17 14:20:00,3.07575,3.08195,3.07575,3.07945,8630000.0
2009-07-17 14:21:00,3.08141,3.08219,3.0778,3.07935,17380000.0
2009-07-17 14:22:00,3.07904,3.08336,3.07904,3.08145,5750000.0
2009-07-17 14:23:00,3.08261,3.0847,3.08109,3.08109,8250000.0
2009-07-17 14:24:00,3.08433,3.08433,3.08019,3.08019,12500000.0
2009-07-17 14:25:00,3.08027,3.08223,3.08027,3.08223,9630000.0
2009-07-17 14:26:00,3.08228,3.08264,3.07623,3.08022,14000000.0
2009-07-17 14:27:00,3.08126,3.08171,3.0794,3.08065,6500000.0
2009-07-17 14:28:00,3.08076,3.08082,3.07834,3.07834,9000000.0
2009-07-17 14:29:00,3.0794,3.08082,3.07746,3.07746,6500000.0
2009-07-17 14:30:00,3.07707,3.08101,3.07707,3.07724,9750000.0
2009-07-17 14:31:00,3.07797,3.07964,3.07606,3.07606,10500000.0
2009-07-17 14:32:00,3.07567,3.07822,3.0719,3.07791,8500000.0
2009-07-17 14:33:00,3.07414,3.07794,3.07414,3.07564,12250000.0
2009-07-17 14:34:00,3.07722,3.07747,3.071,3.07463,10250000.0
2009-07-17 14:35:00,3.07747,3.07896,3.07323,3.07643,12750000.0
2009-07-17 14:36:00,3.0771,3.07748,3.07236,3.07412,8500000.0
2009-07-17 14:37:00,3.07136,3.07786,3.07116,3.07579,9630000.0
2009-07-17 14:38:00,3.07531,3.07531,3.07112,3.07112,11500000.0
2009-07-17 14:39:00,3.07399,3.0762,3.06948,3.06948,9000000.0
2009-07-17 14:40:00,3.07569,3.07589,3.07029,3.07029,9000000.0
2009-07-17 14:41:00,3.07456,3.07456,3.06785,3.06839,11250000.0
2009-07-17 14:42:00,3.07376,3.07398,3.06958,3.06958,11000000.0
2009-07-17 14:43:00,3.07175,3.073,3.06554,3.06827,9250000.0
2009-07-17 14:44:00,3.07091,3.07247,3.06812,3.06812,10500000.0
2009-07-17 14:45:00,3.07153,3.07172,3.06317,3.06451,7500000.0
2009-07-17 14:46:00,3.06764,3.0707,3.06602,3.06602,10500000.0
2009-07-17 14:47:00,3.06799,3.07221,3.06799,3.07221,7750000.0
2009-07-17 14:48:00,3.0724,3.0724,3.06742,3.06902,11250000.0
2009-07-17 14:49:00,3.07214,3.07239,3.06777,3.06962,13750000.0
2009-07-17 14:50:00,3.07092,3.07225,3.06732,3.06887,7750000.0
2009-07-17 14:51:00,3.06897,3.0727,3.06836,3.0727,5500000.0
2009-07-17 14:52:00,3.06945,3.07147,3.06439,3.06439,10500000.0
2009-07-17 14:53:00,3.06767,3.07406,3.06767,3.06927,7750000.0
2009-07-17 14:54:00,3.07146,3.07256,3.06638,3.06638,8500000.0
2009-07-17 14:55:00,3.07373,3.07373,3.0694,3.07311,7250000.0
2009-07-17 14:56:00,3.07229,3.07326,3.06792,3.06876,15510000.0
2009-07-17 14:57:00,3.06839,3.07132,3.06656,3.06857,11750000.0
2009-07-17 14:58:00,3.06759,3.07081,3.06676,3.06968,8750000.0
2009-07-17 14:59:00,3.0689,3.06999,3.06569,3.06582,13000000.0
2009-07-17 15:00:00,3.0659,3.06838,3.06417,3.06454,11500000.0
2009-07-17 15:01:00,3.06643,3.06643,3.06003,3.06394,7750000.0
2009-07-17 15:02:00,3.06152,3.06612,3.06069,3.06356,11500000.0
2009-07-17 15:03:00,3.06189,3.06552,3.0601,3.06274,13500000.0
2009-07-17 15:04:00,3.06303,3.06472,3.05936,3.05947,16130000.0
2009-07-17 15:05:00,3.06552,3.06571,3.0624,3.06284,11250000.0
2009-07-17 15:06:00,3.06351,3.06558,3.06269,3.06471,10500000.0
2009-07-17 15:07:00,3.05948,3.06594,3.05948,3.06397,12880000.0
2009-07-17 15:08:00,3.06234,3.06643,3.06189,3.06536,8750000.0
2009-07-17 15:09:00,3.06495,3.06592,3.06302,3.06518,11630000.0
2009-07-17 15:10:00,3.06436,3.06497,3.05956,3.06489,12250000.0
2009-07-17 15:11:00,3.06468,3.0666,3.06177,3.06536,8750000.0
2009-07-17 15:12:00,3.06537,3.06537,3.0584,3.05998,5500000.0
2009-07-17 15:13:00,3.06379,3.0643,3.06,3.06,6250000.0
2009-07-17 15:14:00,3.06186,3.06186,3.05754,3.05944,11630000.0
2009-07-17 15:15:00,3.05929,3.06402,3.05838,3.0628,9000000.0
2009-07-17 15:16:00,3.06349,3.06385,3.05996,3.05996,14500000.0
2009-07-17 15:17:00,3.06345,3.06354,3.06022,3.06153,6500000.0
2009-07-17 15:18:00,3.05714,3.06134,3.05714,3.06118,8250000.0
2009-07-17 15:19:00,3.05618,3.06047,3.05568,3.05613,9750000.0
2009-07-17 15:20:00,3.0608,3.06085,3.05742,3.05998,10500000.0
2009-07-17 15:21:00,3.05914,3.0607,3.05591,3.0607,8750000.0
2009-07-17 15:22:00,3.05746,3.06103,3.05606,3.05859,11250000.0
2009-07-17 15:23:00,3.06052,3.06088,3.05539,3.05887,12630000.0
2009-07-17 15:24:00,3.06128,3.06128,3.05632,3.05901,7260000.0
2009-07-17 15:25:00,3.05816,3.06147,3.05743,3.06144,8500000.0
2009-07-17 15:26:00,3.05968,3.06375,3.05699,3.05719,6630000.0
2009-07-17 15:27:00,3.05741,3.06513,3.05741,3.06115,6630000.0
2009-07-17 15:28:00,3.05849,3.06036,3.05687,3.06036,10750000.0
2009-07-17 15:29:00,3.05439,3.06049,3.05439,3.05942,6000000.0
2009-07-17 15:30:00,3.05514,3.0614,3.05514,3.05773,14250000.0
2009-07-17 15:31:00,3.05976,3.06196,3.05679,3.06196,9630000.0
2009-07-17 15:32:00,3.05948,3.06239,3.05836,3.06239,11880000.0
2009-07-17 15:33:00,3.06227,3.06242,3.05672,3.05817,14750000.0
2009-07-17 15:34:00,3.06013,3.06314,3.05916,3.05916,8500000.0
2009-07-17 15:35:00,3.06198,3.06261,3.05809,3.06106,9000000.0
2009-07-17 15:36:00,3.0595,3.06246,3.05771,3.06183,8500000.0
2009-07-17 15:37:00,3.06176,3.06335,3.05725,3.06189,12500000.0
2009-07-17 15:38:00,3.06272,3.06494,3.06129,3.06192,9630000.0
2009-07-17 15:39:00,3.05922,3.06377,3.05804,3.06099,8380000.0
2009-07-17 15:40:00,3.06254,3.06435,3.06192,3.06401,6250000.0
2009-07-17 15:41:00,3.06039,3.06346,3.05837,3.06253,10000000.0
2009-07-17 15:42:00,3.06047,3.06243,3.05819,3.06102,16000000.0
2009-07-17 15:43:00,3.05977,3.06119,3.05757,3.05848,14010000.0
2009-07-17 15:44:00,3.06116,3.06118,3.05587,3.05587,8880000.0
2009-07-17 15:45:00,3.06102,3.06102,3.05649,3.06038,8250000.0
2009-07-17 15:46:00,3.05868,3.05907,3.05424,3.05424,6250000.0
2009-07-17 15:47:00,3.06119,3.06119,3.05764,3.05871,7500000.0
2009-07-17 15:48:00,3.06044,3.06243,3.05603,3.05603,8000000.0
2009-07-17 15:49:00,3.06304,3.06304,3.05674,3.05719,12750000.0
2009-07-17 15:50:00,3.0624,3.06381,3.05881,3.06223,9250000.0
2009-07-17 15:51:00,3.06347,3.06463,3.0621,3.06331,7000000.0
2009-07-17 15:52:00,3.06548,3.06548,3.06235,3.06522,7750000.0
2009-07-17 15:53:00,3.06197,3.06432,3.0615,3.06185,11000000.0
2009-07-17 15:54:00,3.06545,3.06547,3.06029,3.06297,6000000.0
2009-07-17 15:55:00,3.06307,3.06439,3.06039,3.06406,7000000.0
2009-07-17 15:56:00,3.06264,3.06518,3.06169,3.06178,5750000.0
2009-07-17 15:57:00,3.06444,3.06444,3.05936,3.06379,9000000.0
2009-07-17 15:58:00,3.06078,3.06553,3.06055,3.06425,7250000.0
2009-07-17 15:59:00,3.06199,3.06404,3.06102,3.06161,12380000.0
2009-07-17 16:00:00,3.06112,3.0641,3.05929,3.0622,10250000.0
2009-07-17 16:01:00,3.06238,3.06533,3.0594,3.06479,9000000.0
2009-07-17 16:02:00,3.06387,3.06465,3.05848,3.06465,11250000.0
2009-07-17 16:03:00,3.06431,3.06431,3.05921,3.06162,7000000.0
2009-07-17 16:04:00,3.06522,3.06586,3.0604,3.06191,11000000.0
2009-07-17 16:05:00,3.0639,3.0646,3.06274,3.0645,6000000.0
2009-07-17 16:06:00,3.06094,3.06481,3.05893,3.06481,7000000.0
2009-07-17 16:07:00,3.06463,3.06485,3.06179,3.06485,9250000.0
2009-07-17 16:08:00,3.06277,3.06559,3.0598,3.06055,14250000.0
2009-07-17 16:09:00,3.06338,3.06612,3.06262,3.06579,9630000.0
2009-07-17 16:10:00,3.06495,3.06495,3.06001,3.06446,11380000.0
2009-07-17 16:11:00,3.06426,3.06426,3.06271,3.06423,5880000.0
2009-07-17 16:12:00,3.06392,3.06392,3.06125,3.06148,8250000.0
2009-07-17 16:13:00,3.06366,3.06469,3.06033,3.06452,7750000.0
2009-07-17 16:14:00,3.06368,3.06454,3.06137,3.06454,12750000.0
2009-07-17 16:15:00,3.06323,3.06428,3.06227,3.06415,10750000.0
2009-07-17 16:16:00,3.06461,3.06461,3.06115,3.06239,13000000.0
2009-07-17 16:17:00,3.06483,3.06483,3.06039,3.06415,18630000.0
2009-07-17 16:18:00,3.0638,3.06654,3.06069,3.06654,8250000.0
2009-07-17 16:19:00,3.06503,3.06663,3.05985,3.06162,9500000.0
2009-07-17 16:20:00,3.06242,3.06433,3.062,3.0642,12750000.0
2009-07-17 16:21:00,3.06079,3.06384,3.06077,3.06214,5750000.0
2009-07-17 16:22:00,3.06218,3.06404,3.06019,3.06019,8250000.0
2009-07-17 16:23:00,3.06264,3.06264,3.05743,3.06104,5500000.0
2009-07-17 16:24:00,3.06042,3.06291,3.05709,3.0594,5500000.0
2009-07-17 16:25:00,3.05563,3.06111,3.05563,3.05902,6750000.0
2009-07-17 16:26:00,3.05928,3.06103,3.05701,3.06103,9630000.0
2009-07-17 16:27:00,3.0611,3.06144,3.05689,3.05785,13380000.0
2009-07-17 16:28:00,3.06201,3.06201,3.05807,3.06178,8500000.0
2009-07-17 16:29:00,3.06182,3.06188,3.0592,3.0615,8130000.0
2009-07-17 16:30:00,3.06064,3.06189,3.05836,3.06186,9500000.0
2009-07-17 16:31:00,3.06231,3.06231,3.05878,3.06198,10250000.0
2009-07-17 16:32:00,3.06283,3.06283,3.05764,3.05983,7250000.0
2009-07-17 16:33:00,3.06227,3.06227,3.06014,3.06222,12250000.0
2009-07-17 16:34:00,3.05646,3.06245,3.05646,3.06245,12000000.0
2009-07-17 16:35:00,3.06113,3.06171,3.05607,3.05973,11380000.0
2009-07-17 16:36:00,3.06255,3.06265,3.05842,3.06181,12630000.0
2009-07-17 16:37:00,3.05946,3.06124,3.05898,3.06124,9750000.0
2009-07-17 16:38:00,3.06011,3.06103,3.05407,3.06103,16000000.0
2009-07-17 16:39:00,3.05839,3.0615,3.05663,3.06018,7500000.0
2009-07-17 16:40:00,3.06119,3.06205,3.05937,3.05937,7000000.0
2009-07-17 16:41:00,3.06105,3.06186,3.05735,3.05735,8500000.0
2009-07-17 16:42:00,3.06155,3.06336,3.05912,3.06336,7000000.0
2009-07-17 16:43:00,3.06317,3.06373,3.05913,3.05974,13250000.0
2009-07-17 16:44:00,3.0612,3.06432,3.06065,3.06312,13000000.0
2009-07-17 16:45:00,3.06227,3.06376,3.06112,3.06292,7750000.0
2009-07-17 16:46:00,3.06396,3.06396,3.0594,3.0606,6750000.0
2009-07-17 16:47:00,3.06338,3.06356,3.06171,3.0627,14250000.0
2009-07-17 16:48:00,3.06022,3.06435,3.06022,3.06435,5500000.0
2009-07-17 16:49:00,3.06137,3.0647,3.06137,3.0647,13250000.0
2009-07-17 16:50:00,3.06583,3.06686,3.06297,3.06328,8130000.0
2009-07-17 16:51:00,3.06439,3.06595,3.06189,3.06384,9000000.0
2009-07-17 16:52:00,3.06305,3.0683,3.06187,3.06663,10000000.0
2009-07-17 16:53:00,3.065,3.06796,3.06129,3.06791,15250000.0
2009-07-17 16:54:00,3.06483,3.0698,3.06483,3.06599,7750000.0
2009-07-17 16:55:00,3.06917,3.06917,3.06475,3.06687,6250000.0
2009-07-17 16:56:00,3.06918,3.06918,3.06426,3.06856,12760000.0
2009-07-17 16:57:00,3.0692,3.0692,3.06539,3.06539,8880000.0
2009-07-17 16:58:00,3.06559,3.06756,3.06295,3.06553,13000000.0
2009-07-17 16:59:00,3.06775,3.06835,3.06581,3.06819,8000000.0
2009-07-17 17:00:00,3.06765,3.06852,3.06653,3.06674,6250000.0
2009-07-17 17:01:00,3.06908,3.0693,3.0657,3.06911,10250000.0
2009-07-17 17:02:00,3.06736,3.068,3.06411,3.068,8750000.0
2009-07-17 17:03:00,3.06595,3.07111,3.06311,3.07111,12000000.0
2009-07-17 17:04:00,3.07101,3.07101,3.06659,3.07066,10000000.0
2009-07-17 17:05:00,3.06979,3.07119,3.0666,3.07043,6000000.0
2009-07-17 17:06:00,3.06964,3.06989,3.06781,3.06885,5500000.0
2009-07-17 17:07:00,3.0675,3.06898,3.06589,3.06589,7500000.0
2009-07-17 17:08:00,3.06669,3.06854,3.06648,3.06725,9000000.0
2009-07-17 17:09:00,3.06487,3.06917,3.06487,3.06571,8750000.0
2009-07-17 17:10:00,3.06673,3.0708,3.06493,3.06817,10130000.0
2009-07-17 17:11:00,3.07161,3.07161,3.06881,3.07047,6250000.0
2009-07-17 17:12:00,3.07094,3.07135,3.06746,3.07124,7000000.0
2009-07-17 17:13:00,3.07004,3.07063,3.06816,3.07022,8630000.0
2009-07-17 17:14:00,3.06993,3.07039,3.0656,3.07039,7000000.0
2009-07-17 17:15:00,3.06904,3.06994,3.06398,3.06643,8250000.0
2009-07-17 17:16:00,3.06689,3.07008,3.06653,3.07008,10750000.0
2009-07-17 17:17:00,3.06632,3.06884,3.06632,3.06706,10630000.0
2009-07-17 17:18:00,3.06695,3.07069,3.06462,3.06947,5630000.0
2009-07-17 17:19:00,3.06511,3.06995,3.06503,3.06831,9750000.0
2009-07-17 17:20:00,3.06998,3.06998,3.06777,3.06895,5250000.0
2009-07-17 17:21:00,3.0674,3.06863,3.06589,3.06589,7500000.0
2009-07-17 17:22:00,3.0689,3.0689,3.06279,3.06474,14000000.0
2009-07-17 17:23:00,3.06759,3.06887,3.06476,3.06834,11630000.0
2009-07-17 17:24:00,3.06437,3.0673,3.06256,3.06437,12500000.0
2009-07-17 17:25:00,3.06468,3.06737,3.06294,3.0649,8250000.0
2009-07-17 17:26:00,3.06549,3.06771,3.06268,3.06699,11630000.0
2009-07-17 17:27:00,3.06622,3.06651,3.06327,3.06651,7380000.0
2009-07-17 17:28:00,3.05952,3.06468,3.0573,3.06468,12000000.0
2009-07-17 17:29:00,3.06015,3.06604,3.05919,3.06604,7750000.0
2009-07-17 17:30:00,3.06525,3.06572,3.06385,3.06559,9500000.0
2009-07-17 17:31:00,3.06464,3.06548,3.06143,3.06143,9500000.0
2009-07-17 17:32:00,3.06228,3.06585,3.05908,3.06365,10500000.0
2009-07-17 17:33:00,3.06477,3.06519,3.06312,3.06519,5250000.0
2009-07-17 17:34:00,3.06518,3.06518,3.06208,3.06432,14250000.0
2009-07-17 17:35:00,3.06083,3.06472,3.06083,3.06297,8390000.0
2009-07-17 17:36:00,3.06394,3.06498,3.06255,3.06478,8750000.0
2009-07-17 17:37:00,3.06519,3.06533,3.0616,3.06351,8500000.0
2009-07-17 17:38:00,3.06391,3.06403,3.05911,3.06295,12250000.0
2009-07-17 17:39:00,3.06217,3.06403,3.0591,3.06398,7500000.0
2009-07-17 17:40:00,3.06266,3.06354,3.05944,3.06316,10000000.0
2009-07-17 17:41:00,3.06164,3.06383,3.06093,3.06225,9750000.0
2009-07-17 17:42:00,3.0616,3.06585,3.06107,3.0646,6750000.0
2009-07-17 17:43:00,3.0631,3.06395,3.06207,3.06207,8750000.0
2009-07-17 17:44:00,3.06535,3.06535,3.05861,3.06178,18000000.0
2009-07-17 17:45:00,3.06386,3.06502,3.05986,3.06391,12750000.0
2009-07-17 17:46:00,3.06084,3.06448,3.05944,3.06128,7500000.0
2009-07-17 17:47:00,3.06407,3.06451,3.0623,3.06267,7250000.0
2009-07-17 17:48:00,3.06166,3.06564,3.06166,3.06346,6750000.0
2009-07-17 17:49:00,3.06366,3.06456,3.06126,3.06384,11750000.0
2009-07-17 17:50:00,3.06277,3.06409,3.05883,3.06054,11630000.0
2009-07-17 17:51:00,3.06328,3.06407,3.05854,3.06111,12130000.0
2009-07-17 17:52:00,3.0634,3.0634,3.05711,3.0612,12000000.0
2009-07-17 17:53:00,3.05966,3.06312,3.05966,3.06117,5250000.0
2009-07-17 17:54:00,3.06296,3.06358,3.05782,3.06081,10750000.0
2009-07-17 17:55:00,3.06249,3.0638,3.06042,3.06313,10250000.0
2009-07-17 17:56:00,3.06298,3.06298,3.05685,3.05689,13250000.0
2009-07-17 17:57:00,3.06384,3.06607,3.05997,3.06288,18750000.0
2009-07-17 17:58:00,3.05931,3.06274,3.05807,3.06254,8380000.0
2009-07-17 17:59:00,3.06021,3.06281,3.057,3.05937,13250000.0
2009-07-17 18:00:00,3.06164,3.06224,3.05975,3.05994,8880000.0
2009-07-17 18:01:00,3.06271,3.06324,3.05733,3.0626,6750000.0
2009-07-17 18:02:00,3.06296,3.06296,3.05982,3.0606,16010000.0
2009-07-17 18:03:00,3.06273,3.06273,3.05714,3.05714,12000000.0
2009-07-17 18:04:00,3.06035,3.06286,3.05741,3.0607,14630000.0
2009-07-17 18:05:00,3.06029,3.06153,3.05875,3.06107,8000000.0
2009-07-17 18:06:00,3.06237,3.06279,3.05757,3.05861,7880000.0
2009-07-17 18:07:00,3.06152,3.06152,3.05711,3.0603,7000000.0
2009-07-17 18:08:00,3.05882,3.06173,3.05882,3.06173,6750000.0
2009-07-17 18:09:00,3.06194,3.06194,3.05641,3.06009,5630000.0
2009-07-17 18:10:00,3.06164,3.06166,3.05927,3.06069,9250000.0
2009-07-17 18:11:00,3.06129,3.06156,3.05948,3.05948,10250000.0
2009-07-17 18:12:00,3.06162,3.06162,3.05861,3.06143,5500000.0
2009-07-17 18:13:00,3.06221,3.06261,3.05861,3.06031,6750000.0
2009-07-17 18:14:00,3.06179,3.0618,3.05649,3.05907,9130000.0
2009-07-17 18:15:00,3.0615,3.06209,3.05971,3.06209,8250000.0
2009-07-17 18:16:00,3.06111,3.06111,3.05499,3.06109,6250000.0
2009-07-17 18:17:00,3.06129,3.06162,3.0571,3.06052,9250000.0
2009-07-17 18:18:00,3.06118,3.06118,3.05942,3.06008,5500000.0
2009-07-17 18:19:00,3.06082,3.06156,3.05785,3.06117,17250000.0
2009-07-17 18:20:00,3.06177,3.06177,3.05788,3.05877,11130000.0
2009-07-17 18:21:00,3.05772,3.06121,3.05747,3.06121,14500000.0
2009-07-17 18:22:00,3.06054,3.0611,3.05651,3.05651,7380000.0
2009-07-17 18:23:00,3.057,3.0614,3.05668,3.0614,8000000.0
2009-07-17 18:24:00,3.05665,3.06278,3.05665,3.06278,7500000.0
2009-07-17 18:25:00,3.06203,3.0627,3.06121,3.0627,8130000.0
2009-07-17 18:26:00,3.05862,3.06228,3.05741,3.06228,6750000.0
2009-07-17 18:27:00,3.06261,3.06261,3.05911,3.06034,6500000.0
2009-07-17 18:28:00,3.06233,3.06233,3.05815,3.05908,7500000.0
2009-07-17 18:29:00,3.05972,3.06193,3.05732,3.05938,10000000.0
2009-07-17 18:30:00,3.06231,3.06231,3.05677,3.06157,15750000.0
2009-07-17 18:31:00,3.05883,3.06273,3.05883,3.06273,13000000.0
2009-07-17 18:32:00,3.06267,3.06274,3.05644,3.05829,8000000.0
2009-07-17 18:33:00,3.06216,3.06337,3.05833,3.06168,12630000.0
2009-07-17 18:34:00,3.06399,3.06415,3.06072,3.0638,9260000.0
2009-07-17 18:35:00,3.06326,3.06358,3.05991,3.06358,10500000.0
2009-07-17 18:36:00,3.05984,3.06335,3.05878,3.06294,5500000.0
2009-07-17 18:37:00,3.05938,3.06312,3.05749,3.05957,10750000.0
2009-07-17 18:38:00,3.0609,3.06144,3.05677,3.0585,9750000.0
2009-07-17 18:39:00,3.06126,3.06222,3.05848,3.06181,14500000.0
2009-07-17 18:40:00,3.06153,3.06191,3.05672,3.05869,8000000.0
2009-07-17 18:41:00,3.06064,3.0624,3.0573,3.0624,8750000.0
2009-07-17 18:42:00,3.06054,3.06347,3.05662,3.06109,12000000.0
2009-07-17 18:43:00,3.05676,3.05998,3.05441,3.05998,7500000.0
2009-07-17 18:44:00,3.05693,3.06116,3.05662,3.06078,9000000.0
2009-07-17 18:45:00,3.0569,3.05993,3.05561,3.05691,6380000.0
2009-07-17 18:46:00,3.05717,3.06017,3.05583,3.06017,5500000.0
2009-07-17 18:47:00,3.0604,3.0604,3.05797,3.05943,5880000.0
2009-07-17 18:48:00,3.05978,3.06017,3.05303,3.05865,7500000.0
2009-07-17 18:49:00,3.05981,3.06065,3.05551,3.0585,9380000.0
2009-07-17 18:50:00,3.05862,3.06032,3.05789,3.06032,10250000.0
2009-07-17 18:51:00,3.05391,3.0595,3.05391,3.0588,11380000.0
2009-07-17 18:52:00,3.05781,3.05974,3.05613,3.05974,10010000.0
2009-07-17 18:53:00,3.05854,3.06036,3.05665,3.06014,8000000.0
2009-07-17 18:54:00,3.05964,3.05978,3.05679,3.05767,7630000.0
2009-07-17 18:55:00,3.06095,3.06095,3.05637,3.05948,5250000.0
2009-07-17 18:56:00,3.06005,3.06005,3.05561,3.05949,15500000.0
2009-07-17 18:57:00,3.05486,3.05897,3.05486,3.05679,9760000.0
2009-07-17 18:58:00,3.06003,3.06003,3.05388,3.05564,7750000.0
2009-07-17 18:59:00,3.05854,3.05854,3.05383,3.05657,6500000.0
2009-07-17 19:00:00,3.05758,3.05982,3.05528,3.05982,10000000.0
2009-07-17 19:01:00,3.05873,3.06017,3.05629,3.05748,9750000.0
2009-07-17 19:02:00,3.05861,3.05874,3.05488,3.05874,7250000.0
2009-07-17 19:03:00,3.05496,3.05868,3.05459,3.05868,6000000.0
2009-07-17 19:04:00,3.05792,3.05849,3.05288,3.05511,13380000.0
2009-07-17 19:05:00,3.05807,3.05807,3.05552,3.05552,8250000.0
2009-07-17 19:06:00,3.05782,3.05891,3.05422,3.05855,17260000.0
2009-07-17 19:07:00,3.05693,3.05833,3.05487,3.05487,5250000.0
2009-07-17 19:08:00,3.05603,3.05969,3.05427,3.05902,7750000.0
2009-07-17 19:09:00,3.0565,3.05846,3.05636,3.05636,4880000.0
2009-07-17 19:10:00,3.05901,3.05901,3.05535,3.05587,11250000.0
2009-07-17 19:11:00,3.05789,3.05938,3.05265,3.05302,13500000.0
2009-07-17 19:12:00,3.05367,3.06074,3.05367,3.06074,7000000.0
2009-07-17 19:13:00,3.05707,3.05966,3.05452,3.05966,12000000.0
2009-07-17 19:14:00,3.05798,3.06157,3.05706,3.06051,9250000.0
2009-07-17 19:15:00,3.05832,3.0588,3.05625,3.0566,5750000.0
2009-07-17 19:16:00,3.05822,3.05974,3.05421,3.05781,7500000.0
2009-07-17 19:17:00,3.05788,3.05971,3.05587,3.05971,9250000.0
2009-07-17 19:18:00,3.05678,3.06063,3.05678,3.05942,7750000.0
2009-07-17 19:19:00,3.05924,3.05966,3.05563,3.05643,8000000.0
2009-07-17 19:20:00,3.05598,3.05903,3.05576,3.05576,5750000.0
2009-07-17 19:21:00,3.0591,3.05955,3.05744,3.05744,6250000.0
2009-07-17 19:22:00,3.05668,3.05883,3.05519,3.05519,9500000.0
2009-07-17 19:23:00,3.05989,3.05989,3.05647,3.05661,8250000.0
2009-07-17 19:24:00,3.05489,3.05925,3.05489,3.05907,13750000.0
2009-07-17 19:25:00,3.05736,3.05998,3.05714,3.05998,5750000.0
2009-07-17 19:26:00,3.05619,3.06072,3.05619,3.05764,9250000.0
2009-07-17 19:27:00,3.05843,3.06011,3.05475,3.05866,8500000.0
2009-07-17 19:28:00,3.06148,3.06148,3.05663,3.05818,11000000.0
2009-07-17 19:29:00,3.06064,3.06064,3.0572,3.06026,8500000.0
2009-07-17 19:30:00,3.05935,3.05953,3.05525,3.05674,10250000.0
2009-07-17 19:31:00,3.05822,3.06017,3.05507,3.0599,9250000.0
2009-07-17 19:32:00,3.0597,3.0597,3.0536,3.05903,6500000.0
2009-07-17 19:33:00,3.05617,3.05948,3.05386,3.05386,14250000.0
2009-07-17 19:34:00,3.05743,3.0596,3.05586,3.05681,7500000.0
2009-07-17 19:35:00,3.05686,3.05909,3.05686,3.05785,5750000.0
2009-07-17 19:36:00,3.05612,3.05928,3.05526,3.05928,12250000.0
2009-07-17 19:37:00,3.05793,3.06008,3.05367,3.06008,13500000.0
2009-07-17 19:38:00,3.05721,3.05847,3.05516,3.05516,6000000.0
2009-07-17 19:39:00,3.05567,3.05984,3.05567,3.05657,8750000.0
2009-07-17 19:40:00,3.05757,3.05946,3.0568,3.05929,7000000.0
2009-07-17 19:41:00,3.05676,3.05945,3.05286,3.05391,11250000.0
2009-07-17 19:42:00,3.05866,3.05902,3.05381,3.05902,9000000.0
2009-07-17 19:43:00,3.05948,3.05978,3.05405,3.05682,10380000.0
2009-07-17 19:44:00,3.05811,3.05971,3.05636,3.05932,7500000.0
2009-07-17 19:45:00,3.05875,3.05875,3.05392,3.05626,6500000.0
2009-07-17 19:46:00,3.05906,3.06091,3.05652,3.059,15750000.0
2009-07-17 19:47:00,3.05627,3.05884,3.05519,3.05705,10750000.0
2009-07-17 19:48:00,3.05708,3.05937,3.05497,3.05694,8000000.0
2009-07-17 19:49:00,3.05927,3.05983,3.05234,3.05234,9250000.0
2009-07-17 19:50:00,3.05896,3.0591,3.05392,3.05392,6000000.0
2009-07-17 19:51:00,3.05981,3.05981,3.05629,3.05629,7750000.0
2009-07-17 19:52:00,3.05737,3.0594,3.05737,3.0584,11250000.0
2009-07-17 19:53:00,3.05691,3.05853,3.05551,3.05853,8000000.0
2009-07-17 19:54:00,3.05682,3.0604,3.0567,3.05918,13250000.0
2009-07-17 19:55:00,3.05828,3.05923,3.05516,3.05923,8500000.0
2009-07-17 19:56:00,3.05643,3.05903,3.05533,3.05739,12000000.0
2009-07-17 19:57:00,3.05746,3.05953,3.05435,3.05935,11000000.0
2009-07-17 19:58:00,3.05789,3.0584,3.05229,3.05785,9250000.0
2009-07-17 19:59:00,3.05703,3.05727,3.05079,3.05624,7500000.0
2009-07-17 20:00:00,3.05495,3.05865,3.05455,3.05455,13000000.0
2009-07-17 20:01:00,3.05784,3.05966,3.05618,3.05921,12000000.0
2009-07-17 20:02:00,3.05618,3.05826,3.05255,3.05826,7500000.0
2009-07-17 20:03:00,3.05825,3.05855,3.05638,3.05676,11630000.0
2009-07-17 20:04:00,3.05526,3.05843,3.05526,3.05843,7250000.0
2009-07-17 20:05:00,3.05738,3.05903,3.05334,3.0563,8500000.0
2009-07-17 20:06:00,3.05562,3.05804,3.05252,3.05651,6130000.0
2009-07-17 20:07:00,3.05678,3.05781,3.05251,3.05571,7630000.0
2009-07-17 20:08:00,3.05829,3.05873,3.05717,3.0585,9000000.0
2009-07-17 20:09:00,3.05704,3.05883,3.05441,3.05883,10750000.0
2009-07-17 20:10:00,3.05481,3.05866,3.05382,3.05481,9250000.0
2009-07-17 20:11:00,3.0573,3.05837,3.05312,3.05711,8250000.0
2009-07-17 20:12:00,3.05675,3.05885,3.05606,3.05607,10250000.0
2009-07-17 20:13:00,3.05415,3.05918,3.05284,3.05507,11000000.0
2009-07-17 20:14:00,3.05717,3.05982,3.05449,3.05449,9250000.0
2009-07-17 20:15:00,3.05796,3.06027,3.05451,3.05799,13250000.0
2009-07-17 20:16:00,3.05923,3.05979,3.05547,3.05979,11500000.0
2009-07-17 20:17:00,3.05561,3.06037,3.05535,3.05657,9750000.0
2009-07-17 20:18:00,3.0605,3.0605,3.05613,3.05758,11750000.0
2009-07-17 20:19:00,3.05718,3.06006,3.05718,3.05838,10000000.0
2009-07-17 20:20:00,3.05817,3.06029,3.05494,3.05494,5250000.0
2009-07-17 20:21:00,3.05728,3.05983,3.0547,3.05905,16000000.0
2009-07-17 20:22:00,3.05762,3.05991,3.05762,3.05776,10250000.0
2009-07-17 20:23:00,3.0596,3.05971,3.05492,3.05952,11000000.0
2009-07-17 20:24:00,3.05863,3.05976,3.05459,3.05525,8880000.0
2009-07-17 20:25:00,3.05707,3.06022,3.0546,3.0546,10500000.0
2009-07-17 20:26:00,3.05765,3.05991,3.05765,3.05816,9500000.0
2009-07-17 20:27:00,3.05669,3.0592,3.055,3.05738,8500000.0
2009-07-17 20:28:00,3.05718,3.05971,3.05618,3.0574,12630000.0
2009-07-17 20:29:00,3.05278,3.05872,3.05278,3.05707,8880000.0
2009-07-17 20:30:00,3.05843,3.05916,3.0573,3.05886,10750000.0
2009-07-17 20:31:00,3.05353,3.05848,3.05353,3.05661,11750000.0
2009-07-17 20:32:00,3.05898,3.05909,3.05443,3.05443,12000000.0
2009-07-17 20:33:00,3.05303,3.05823,3.05303,3.05461,9750000.0
2009-07-17 20:34:00,3.05919,3.05919,3.0543,3.05662,17250000.0
2009-07-17 20:35:00,3.05303,3.05876,3.05303,3.05658,11750000.0
2009-07-17 20:36:00,3.0584,3.05893,3.05652,3.05848,13130000.0
2009-07-17 20:37:00,3.05605,3.05925,3.05305,3.05645,10500000.0
2009-07-17 20:38:00,3.05533,3.05941,3.05444,3.05608,9000000.0
2009-07-17 20:39:00,3.05495,3.05798,3.05495,3.05557,5250000.0
2009-07-17 20:40:00,3.05247,3.05686,3.05247,3.05571,8750000.0
2009-07-17 20:41:00,3.05446,3.05748,3.05446,3.05457,15130000.0
2009-07-17 20:42:00,3.05271,3.05653,3.05134,3.0565,6750000.0
2009-07-17 20:43:00,3.05694,3.05793,3.05339,3.05339,9500000.0
2009-07-17 20:44:00,3.0506,3.05681,3.0506,3.05497,11750000.0
2009-07-17 20:45:00,3.05665,3.05701,3.0539,3.0539,6250000.0
2009-07-17 20:46:00,3.05471,3.0573,3.05234,3.0573,11750000.0
2009-07-17 20:47:00,3.05441,3.05573,3.05141,3.05141,8250000.0
2009-07-17 20:48:00,3.05207,3.05666,3.05207,3.05406,12500000.0
2009-07-17 20:49:00,3.05383,3.05664,3.0515,3.0538,10500000.0
2009-07-17 20:50:00,3.05358,3.05801,3.05358,3.05801,8750000.0
2009-07-17 20:51:00,3.0603,3.0603,3.05404,3.05581,6380000.0
2009-07-17 20:52:00,3.05448,3.05989,3.05271,3.05271,8130000.0
2009-07-17 20:53:00,3.05708,3.05708,3.054,3.05554,5500000.0
2009-07-17 20:54:00,3.05497,3.05757,3.05179,3.05229,16250000.0
2009-07-17 20:55:00,3.05543,3.05764,3.05183,3.05496,13750000.0
2009-07-17 20:56:00,3.05773,3.05773,3.05382,3.05382,8750000.0
2009-07-17 20:57:00,3.05304,3.05782,3.05304,3.05756,10250000.0
2009-07-17 20:58:00,3.05531,3.05856,3.05286,3.05539,7880000.0
2009-07-17 20:59:00,3.05555,3.05754,3.05331,3.05444,5500000.0
2009-07-17 21:00:00,3.05775,3.05804,3.05503,3.05555,9500000.0
2009-07-17 21:01:00,3.05688,3.05769,3.05215,3.05215,5250000.0
2009-07-17 21:02:00,3.05512,3.05791,3.0547,3.05582,10250000.0
2009-07-17 21:03:00,3.05524,3.0571,3.05172,3.05596,5750000.0
2009-07-17 21:04:00,3.0554,3.05858,3.05295,3.05784,12000000.0
2009-07-17 21:05:00,3.05595,3.05829,3.05244,3.0555,10250000.0
2009-07-17 21:06:00,3.05868,3.05868,3.05326,3.05703,7880000.0
2009-07-17 21:07:00,3.05585,3.0592,3.05585,3.05831,8750000.0
2009-07-17 21:08:00,3.05621,3.05905,3.05621,3.05857,8250000.0
2009-07-17 21:09:00,3.05862,3.05862,3.05373,3.05518,8000000.0
2009-07-17 21:10:00,3.05706,3.05904,3.05365,3.05816,10630000.0
2009-07-17 21:11:00,3.05297,3.05937,3.05297,3.05923,10250000.0
2009-07-17 21:12:00,3.05744,3.05855,3.05206,3.05739,11750000.0
2009-07-17 21:13:00,3.05781,3.05917,3.05244,3.05883,7000000.0
2009-07-17 21:14:00,3.05545,3.06012,3.05538,3.06012,11130000.0
2009-07-17 21:15:00,3.0544,3.06036,3.0544,3.05846,8250000.0
2009-07-17 21:16:00,3.06015,3.06154,3.05881,3.06106,9750000.0
2009-07-17 21:17:00,3.05974,3.0608,3.0587,3.0608,7750000.0
2009-07-17 21:18:00,3.05894,3.06004,3.05481,3.05825,7750000.0
2009-07-17 21:19:00,3.06076,3.06076,3.05865,3.05876,9250000.0
2009-07-17 21:20:00,3.06211,3.06211,3.05727,3.0584,6750000.0
2009-07-17 21:21:00,3.05884,3.06046,3.05622,3.05622,14250000.0
2009-07-17 21:22:00,3.05743,3.05992,3.05628,3.05907,10250000.0
2009-07-17 21:23:00,3.05726,3.06044,3.05722,3.05887,8000000.0
2009-07-17 21:24:00,3.05944,3.06198,3.05794,3.06198,7000000.0
2009-07-17 21:25:00,3.06053,3.06264,3.05985,3.06061,13250000.0
2009-07-17 21:26:00,3.06237,3.06269,3.05923,3.06,11380000.0
2009-07-17 21:27:00,3.06247,3.06336,3.05786,3.0613,9500000.0
2009-07-17 21:28:00,3.05951,3.0639,3.05951,3.06145,9250000.0
2009-07-17 21:29:00,3.05958,3.06422,3.05958,3.06172,10130000.0
2009-07-17 21:30:00,3.06347,3.06459,3.0581,3.06273,7000000.0
2009-07-17 21:31:00,3.0635,3.065,3.0602,3.065,5750000.0
2009-07-17 21:32:00,3.06455,3.06527,3.06045,3.06286,9510000.0
2009-07-17 21:33:00,3.06381,3.06529,3.06006,3.06233,11500000.0
2009-07-17 21:34:00,3.06149,3.06435,3.06031,3.06435,12500000.0
2009-07-17 21:35:00,3.06185,3.06469,3.05866,3.05866,17500000.0
2009-07-17 21:36:00,3.06246,3.06392,3.05864,3.05864,5500000.0
2009-07-17 21:37:00,3.06232,3.06538,3.06134,3.06505,12250000.0
2009-07-17 21:38:00,3.05992,3.06482,3.05992,3.0623,8000000.0
2009-07-17 21:39:00,3.06179,3.06462,3.0599,3.06049,12750000.0
2009-07-17 21:40:00,3.06114,3.06378,3.06114,3.06135,8500000.0
2009-07-17 21:41:00,3.06185,3.06372,3.06054,3.06372,4880000.0
2009-07-17 21:42:00,3.06399,3.06427,3.05977,3.06238,8500000.0
2009-07-17 21:43:00,3.063,3.06427,3.05948,3.06297,16250000.0
2009-07-17 21:44:00,3.06135,3.06347,3.05918,3.06273,9000000.0
2009-07-17 21:45:00,3.0611,3.06407,3.05938,3.05966,11250000.0
2009-07-17 21:46:00,3.06221,3.06359,3.06102,3.06201,8500000.0
2009-07-17 21:47:00,3.05989,3.06456,3.05989,3.06168,12250000.0
2009-07-17 21:48:00,3.06239,3.06475,3.06149,3.06475,9750000.0
2009-07-17 21:49:00,3.06203,3.06408,3.06008,3.06244,6250000.0
2009-07-17 21:50:00,3.06193,3.0649,3.05858,3.06226,8500000.0
2009-07-17 21:51:00,3.06314,3.06405,3.06083,3.06206,8880000.0
2009-07-17 21:52:00,3.06238,3.06406,3.06069,3.06069,9750000.0
2009-07-17 21:53:00,3.06207,3.06502,3.06022,3.06163,13750000.0
2009-07-17 21:54:00,3.06346,3.06538,3.06127,3.06408,8500000.0
2009-07-17 21:55:00,3.06338,3.06706,3.06306,3.0642,9250000.0
2009-07-17 21:56:00,3.06466,3.06525,3.06236,3.06236,7000000.0
2009-07-17 21:57:00,3.06654,3.06793,3.06321,3.06613,14750000.0
2009-07-17 21:58:00,3.06622,3.06622,3.06192,3.06342,8750000.0
2009-07-17 21:59:00,3.06434,3.06579,3.0596,3.0596,7000000.0
2009-07-17 22:00:00,3.06403,3.06585,3.0635,3.0635,13000000.0
2009-07-17 22:01:00,3.06458,3.0662,3.06349,3.06349,7250000.0
2009-07-17 22:02:00,3.06008,3.06616,3.06008,3.06395,9500000.0
2009-07-17 22:03:00,3.06374,3.0657,3.06128,3.06236,9250000.0
2009-07-17 22:04:00,3.06163,3.06583,3.06163,3.06507,8250000.0
2009-07-17 22:05:00,3.0645,3.06641,3.0645,3.06602,8250000.0
2009-07-17 22:06:00,3.06654,3.06696,3.06096,3.06515,12000000.0
2009-07-17 22:07:00,3.06431,3.06666,3.06226,3.06572,7130000.0
2009-07-17 22:08:00,3.06341,3.0652,3.06217,3.06343,11000000.0
2009-07-17 22:09:00,3.06293,3.06707,3.06098,3.0635,8500000.0
2009-07-17 22:10:00,3.06194,3.06515,3.06194,3.06515,7250000.0
2009-07-17 22:11:00,3.06398,3.06509,3.06242,3.06317,11250000.0
2009-07-17 22:12:00,3.06135,3.06561,3.06135,3.06361,8000000.0
2009-07-17 22:13:00,3.06291,3.06498,3.0617,3.06439,12250000.0
2009-07-17 22:14:00,3.06323,3.06501,3.06258,3.06445,14000000.0
2009-07-17 22:15:00,3.06368,3.06563,3.06127,3.06127,10750000.0
2009-07-17 22:16:00,3.06247,3.06426,3.06147,3.06357,6750000.0
2009-07-17 22:17:00,3.06337,3.06656,3.06124,3.06565,6250000.0
2009-07-17 22:18:00,3.06397,3.06622,3.06062,3.06592,11750000.0
2009-07-17 22:19:00,3.06515,3.06584,3.0634,3.06584,5500000.0
2009-07-17 22:20:00,3.06375,3.06564,3.05918,3.06417,13250000.0
2009-07-17 22:21:00,3.06606,3.06606,3.06288,3.06288,12880000.0
2009-07-17 22:22:00,3.06423,3.06582,3.06365,3.06494,5750000.0
2009-07-17 22:23:00,3.06308,3.0665,3.06308,3.06571,7000000.0
2009-07-17 22:24:00,3.06389,3.0657,3.06085,3.06244,5250000.0
2009-07-17 22:25:00,3.06464,3.06537,3.06172,3.06215,6250000.0
2009-07-17 22:26:00,3.06426,3.06567,3.06426,3.06536,7500000.0
2009-07-17 22:27:00,3.06403,3.06703,3.06319,3.06673,10000000.0
2009-07-17 22:28:00,3.06657,3.06668,3.06349,3.06538,8880000.0
2009-07-17 22:29:00,3.06433,3.06688,3.06068,3.06581,10750000.0
2009-07-17 22:30:00,3.06547,3.06776,3.06299,3.06776,7500000.0
2009-07-17 22:31:00,3.06649,3.06722,3.06487,3.066,6000000.0
2009-07-17 22:32:00,3.06626,3.06682,3.06357,3.06465,14250000.0
2009-07-17 22:33:00,3.06291,3.06553,3.06061,3.06482,9510000.0
2009-07-17 22:34:00,3.06484,3.06572,3.06319,3.06348,6000000.0
2009-07-17 22:35:00,3.06111,3.06659,3.06111,3.06487,9500000.0
2009-07-17 22:36:00,3.06415,3.06542,3.06191,3.06394,9500000.0
2009-07-17 22:37:00,3.06036,3.06623,3.06036,3.06515,15250000.0
2009-07-17 22:38:00,3.06422,3.0675,3.06265,3.0675,17250000.0
2009-07-17 22:39:00,3.06392,3.06613,3.06234,3.06589,12880000.0
2009-07-17 22:40:00,3.06077,3.06597,3.05994,3.06443,12500000.0
2009-07-17 22:41:00,3.06009,3.06669,3.06009,3.06669,12250000.0
2009-07-17 22:42:00,3.06459,3.06643,3.06388,3.06643,6880000.0
2009-07-17 22:43:00,3.06294,3.0672,3.06294,3.06679,10750000.0
2009-07-17 22:44:00,3.06363,3.06639,3.06149,3.06639,6000000.0
2009-07-17 22:45:00,3.06571,3.06571,3.06121,3.06228,9250000.0
2009-07-17 22:46:00,3.05918,3.06558,3.05918,3.06539,10500000.0
2009-07-17 22:47:00,3.06385,3.06588,3.0621,3.06365,13000000.0
2009-07-17 22:48:00,3.06334,3.06705,3.06334,3.06664,7130000.0
2009-07-17 22:49:00,3.06214,3.06578,3.05982,3.06416,11750000.0
2009-07-17 22:50:00,3.06302,3.06549,3.06157,3.06476,14500000.0
2009-07-17 22:51:00,3.06308,3.06539,3.06053,3.06196,5250000.0
2009-07-17 22:52:00,3.06338,3.06669,3.06338,3.06442,7250000.0
2009-07-17 22:53:00,3.06427,3.06568,3.06045,3.06213,13130000.0
2009-07-17 22:54:00,3.06321,3.06735,3.06243,3.06354,12500000.0
2009-07-17 22:55:00,3.0622,3.06527,3.0609,3.06456,14750000.0
2009-07-17 22:56:00,3.06516,3.06622,3.06414,3.06513,5500000.0
2009-07-17 22:57:00,3.06121,3.06639,3.06121,3.06391,12250000.0
2009-07-17 22:58:00,3.06312,3.06545,3.06312,3.06503,6500000.0
2009-07-17 22:59:00,3.06027,3.06437,3.0587,3.06231,12750000.0
2009-07-19 23:01:00,3.06943,3.07314,3.06943,3.07195,9000000.0
2009-07-19 23:02:00,3.07136,3.07193,3.06808,3.07094,8250000.0
2009-07-19 23:04:00,3.06744,3.07081,3.06605,3.07081,6000000.0
2009-07-19 23:06:00,3.07057,3.07095,3.06881,3.07072,7000000.0
2009-07-19 23:08:00,3.06544,3.07024,3.06544,3.07024,7500000.0
2009-07-19 23:09:00,3.07048,3.07104,3.0672,3.07042,10750000.0
2009-07-19 23:11:00,3.06565,3.06974,3.06465,3.06974,5500000.0
2009-07-19 23:13:00,3.06928,3.07033,3.06788,3.07005,10250000.0
2009-07-19 23:14:00,3.06754,3.07012,3.06545,3.0701,9250000.0
2009-07-19 23:16:00,3.06934,3.0701,3.06393,3.06999,9750000.0
2009-07-19 23:18:00,3.06916,3.06953,3.06579,3.06939,11750000.0
2009-07-19 23:19:00,3.06948,3.06952,3.06596,3.06917,9380000.0
2009-07-19 23:20:00,3.06588,3.06962,3.0649,3.06573,6750000.0
2009-07-19 23:21:00,3.06754,3.06897,3.0652,3.06872,10750000.0
2009-07-19 23:23:00,3.06644,3.06827,3.06432,3.06827,5250000.0
2009-07-19 23:25:00,3.06333,3.06809,3.0619,3.06263,10500000.0
2009-07-19 23:26:00,3.06559,3.06971,3.06559,3.06907,5250000.0
2009-07-19 23:28:00,3.06737,3.06991,3.0647,3.06504,11000000.0
2009-07-19 23:30:00,3.068,3.06894,3.06199,3.06894,13000000.0
2009-07-19 23:31:00,3.06527,3.07063,3.06415,3.06712,13500000.0
2009-07-19 23:33:00,3.06452,3.06944,3.06452,3.06818,11000000.0
2009-07-19 23:34:00,3.0671,3.06896,3.06328,3.06451,12250000.0
2009-07-19 23:35:00,3.06518,3.06956,3.06518,3.06658,11250000.0
2009-07-19 23:36:00,3.0655,3.06588,3.06233,3.06566,14500000.0
2009-07-19 23:37:00,3.0687,3.0687,3.06571,3.06571,7500000.0
2009-07-19 23:38:00,3.0666,3.06891,3.06493,3.06891,7750000.0
2009-07-19 23:39:00,3.067,3.06786,3.06253,3.06588,7000000.0
2009-07-19 23:40:00,3.06649,3.06861,3.06441,3.06574,11750000.0
2009-07-19 23:42:00,3.06626,3.06952,3.06626,3.06952,6500000.0
2009-07-19 23:43:00,3.06402,3.06912,3.06402,3.06703,8500000.0
2009-07-19 23:44:00,3.06521,3.06853,3.06521,3.0669,10000000.0
2009-07-19 23:45:00,3.06862,3.06885,3.06693,3.06885,5500000.0
2009-07-19 23:46:00,3.06422,3.06607,3.0614,3.06551,17130000.0
2009-07-19 23:47:00,3.0645,3.06771,3.06417,3.06547,11500000.0
2009-07-19 23:48:00,3.06504,3.06814,3.06504,3.06636,9000000.0
2009-07-19 23:49:00,3.06346,3.06731,3.06301,3.06551,11000000.0
2009-07-19 23:50:00,3.06538,3.0679,3.06358,3.06752,9380000.0
2009-07-19 23:52:00,3.06802,3.06833,3.06523,3.06783,9880000.0
2009-07-19 23:53:00,3.06444,3.06505,3.06383,3.06482,13880000.0
2009-07-19 23:54:00,3.06451,3.06666,3.06451,3.065,9750000.0
2009-07-19 23:55:00,3.06645,3.06766,3.06541,3.06766,7500000.0
2009-07-19 23:57:00,3.06802,3.06867,3.06638,3.06638,12750000.0
2009-07-19 23:59:00,3.06448,3.06594,3.06134,3.0645,8000000.0
2009-07-20 00:00:00,3.06394,3.06686,3.06394,3.06511,7630000.0
2009-07-20 00:01:00,3.06565,3.06733,3.06479,3.06534,6630000.0
2009-07-20 00:02:00,3.0656,3.06752,3.06422,3.06422,6500000.0
2009-07-20 00:03:00,3.06569,3.06762,3.06447,3.06672,6750000.0
2009-07-20 00:04:00,3.06826,3.06922,3.0646,3.06911,10630000.0
2009-07-20 00:05:00,3.06626,3.06812,3.0636,3.06812,6500000.0
2009-07-20 00:06:00,3.06396,3.06834,3.06396,3.06834,6750000.0
2009-07-20 00:07:00,3.06469,3.06819,3.06398,3.06784,7880000.0
2009-07-20 00:09:00,3.06833,3.06833,3.0622,3.06643,7250000.0
2009-07-20 00:10:00,3.06633,3.06859,3.06626,3.0683,8500000.0
2009-07-20 00:11:00,3.06799,3.06998,3.06619,3.06709,9630000.0
2009-07-20 00:12:00,3.06489,3.06875,3.06489,3.06875,8250000.0
2009-07-20 00:13:00,3.06617,3.06894,3.06478,3.06881,12880000.0
2009-07-20 00:14:00,3.0631,3.06695,3.06244,3.06517,6380000.0
2009-07-20 00:15:00,3.06348,3.06512,3.0614,3.06511,5500000.0
2009-07-20 00:16:00,3.06196,3.06691,3.06182,3.06377,8880000.0
2009-07-20 00:17:00,3.0661,3.0661,3.06187,3.06187,8630000.0
2009-07-20 00:18:00,3.06199,3.06577,3.06199,3.06337,7010000.0
2009-07-20 00:19:00,3.06758,3.06758,3.06355,3.06355,8250000.0
2009-07-20 00:20:00,3.06411,3.06722,3.06361,3.06722,10750000.0
2009-07-20 00:21:00,3.06253,3.06676,3.06253,3.06638,5250000.0
2009-07-20 00:22:00,3.06496,3.06724,3.06496,3.06674,7500000.0
2009-07-20 00:23:00,3.06766,3.06766,3.06203,3.06685,7500000.0
2009-07-20 00:24:00,3.06457,3.06552,3.06394,3.06463,5250000.0
2009-07-20 00:25:00,3.06335,3.06547,3.05899,3.06189,7750000.0
2009-07-20 00:26:00,3.06445,3.06708,3.06316,3.06708,8000000.0
2009-07-20 00:27:00,3.06327,3.06412,3.06168,3.06332,14880000.0
2009-07-20 00:28:00,3.06649,3.06708,3.06296,3.0666,12000000.0
2009-07-20 00:29:00,3.06398,3.06774,3.0629,3.0629,9760000.0
2009-07-20 00:30:00,3.06369,3.06488,3.06237,3.06249,9250000.0
2009-07-20 00:31:00,3.06366,3.06573,3.06248,3.06418,10000000.0
2009-07-20 00:32:00,3.06128,3.06303,3.05847,3.06294,10250000.0
2009-07-20 00:33:00,3.06148,3.06558,3.06148,3.06329,10500000.0
2009-07-20 00:34:00,3.06364,3.06513,3.06002,3.06289,5760000.0
2009-07-20 00:35:00,3.06111,3.06587,3.05903,3.06118,14750000.0
2009-07-20 00:36:00,3.0653,3.0653,3.05872,3.06279,10000000.0
2009-07-20 00:37:00,3.05716,3.06265,3.05716,3.06194,10380000.0
2009-07-20 00:38:00,3.06313,3.06488,3.06101,3.06488,9000000.0
2009-07-20 00:39:00,3.06222,3.06422,3.06169,3.06422,7500000.0
2009-07-20 00:40:00,3.06322,3.06443,3.05868,3.06224,17000000.0
2009-07-20 00:41:00,3.06135,3.06473,3.06129,3.06466,10250000.0
2009-07-20 00:42:00,3.06159,3.0638,3.06001,3.06007,9000000.0
2009-07-20 00:43:00,3.06098,3.06425,3.05871,3.06185,11380000.0
2009-07-20 00:44:00,3.06107,3.06378,3.06014,3.06218,9260000.0
2009-07-20 00:45:00,3.0604,3.06397,3.06025,3.06397,10380000.0
2009-07-20 00:46:00,3.05827,3.06393,3.05827,3.06393,10250000.0
2009-07-20 00:47:00,3.06148,3.06399,3.0602,3.06142,7750000.0
2009-07-20 00:48:00,3.06091,3.06418,3.06001,3.06203,10380000.0
2009-07-20 00:49:00,3.06181,3.06247,3.05867,3.06018,11130000.0
2009-07-20 00:50:00,3.0623,3.06498,3.05916,3.06392,8750000.0
2009-07-20 00:51:00,3.06275,3.06467,3.0627,3.06467,10880000.0
2009-07-20 00:52:00,3.06328,3.06328,3.06044,3.06044,6510000.0
2009-07-20 00:53:00,3.06228,3.06532,3.06017,3.06279,12250000.0
2009-07-20 00:54:00,3.06198,3.0649,3.0607,3.06413,11010000.0
2009-07-20 00:55:00,3.06307,3.06527,3.062,3.06226,9250000.0
2009-07-20 00:56:00,3.0632,3.06581,3.06069,3.06274,15130000.0
2009-07-20 00:57:00,3.05686,3.06424,3.05686,3.06391,4250000.0
2009-07-20 00:58:00,3.06255,3.06522,3.06062,3.06184,14630000.0
2009-07-20 00:59:00,3.06258,3.06541,3.05899,3.064,9880000.0
2009-07-20 01:00:00,3.0635,3.06449,3.05999,3.0634,8750000.0
2009-07-20 01:01:00,3.06416,3.06491,3.06173,3.06469,11500000.0
2009-07-20 01:02:00,3.06221,3.0654,3.06202,3.06239,12500000.0
2009-07-20 01:03:00,3.06317,3.06603,3.06104,3.06603,6500000.0
2009-07-20 01:04:00,3.063,3.06532,3.06252,3.06252,5500000.0
2009-07-20 01:05:00,3.06061,3.06431,3.06038,3.06183,5500000.0
2009-07-20 01:06:00,3.06402,3.0644,3.0629,3.0629,5500000.0
2009-07-20 01:07:00,3.0638,3.06576,3.0619,3.0637,11250000.0
2009-07-20 01:08:00,3.06282,3.06524,3.06265,3.06524,5750000.0
2009-07-20 01:09:00,3.06225,3.06459,3.05755,3.06391,9250000.0
2009-07-20 01:10:00,3.06066,3.06461,3.05789,3.06173,8750000.0
2009-07-20 01:11:00,3.06556,3.06577,3.05872,3.06073,13500000.0
2009-07-20 01:12:00,3.06309,3.06456,3.06309,3.06456,5250000.0
2009-07-20 01:13:00,3.05905,3.06469,3.05905,3.06266,8500000.0
2009-07-20 01:14:00,3.06402,3.06477,3.06055,3.06283,9250000.0
2009-07-20 01:15:00,3.06223,3.06455,3.06196,3.06349,7250000.0
2009-07-20 01:16:00,3.06206,3.06595,3.06206,3.06229,10500000.0
2009-07-20 01:17:00,3.06298,3.06489,3.06137,3.06373,12000000.0
2009-07-20 01:18:00,3.06229,3.0628,3.05887,3.06068,13000000.0
2009-07-20 01:19:00,3.06326,3.0652,3.06117,3.06349,13750000.0
2009-07-20 01:20:00,3.06156,3.06446,3.06133,3.06388,6750000.0
2009-07-20 01:21:00,3.06129,3.0644,3.05895,3.0644,9630000.0
2009-07-20 01:22:00,3.06299,3.06612,3.06107,3.06423,16130000.0
2009-07-20 01:23:00,3.05835,3.06421,3.05835,3.06143,10250000.0
2009-07-20 01:24:00,3.06186,3.06488,3.06123,3.06123,6510000.0
2009-07-20 01:25:00,3.06073,3.0619,3.0572,3.06132,10750000.0
2009-07-20 01:26:00,3.05889,3.06447,3.05889,3.05922,12000000.0
2009-07-20 01:27:00,3.06057,3.06479,3.06057,3.06248,13500000.0
2009-07-20 01:28:00,3.06212,3.06253,3.05893,3.06171,14630000.0
2009-07-20 01:29:00,3.06548,3.06612,3.064,3.064,8880000.0
2009-07-20 01:30:00,3.0624,3.06318,3.05826,3.05826,7500000.0
2009-07-20 01:31:00,3.06488,3.06506,3.06144,3.06288,7000000.0
2009-07-20 01:32:00,3.06202,3.06464,3.05784,3.06112,16500000.0
2009-07-20 01:33:00,3.06253,3.06596,3.06226,3.06387,10000000.0
2009-07-20 01:34:00,3.0628,3.06458,3.06004,3.06206,6630000.0
2009-07-20 01:36:00,3.06243,3.06376,3.06111,3.06181,6750000.0
2009-07-20 01:37:00,3.05929,3.06585,3.05889,3.06183,20750000.0
2009-07-20 01:38:00,3.06175,3.0642,3.06175,3.06345,10500000.0
2009-07-20 01:39:00,3.06473,3.06515,3.06078,3.06515,7500000.0
2009-07-20 01:40:00,3.06245,3.06288,3.06048,3.06048,7500000.0
2009-07-20 01:41:00,3.0641,3.06514,3.06006,3.06342,16750000.0
2009-07-20 01:42:00,3.06237,3.06263,3.05706,3.05827,12000000.0
2009-07-20 01:43:00,3.06429,3.06429,3.05843,3.06231,10500000.0
2009-07-20 01:44:00,3.06357,3.06638,3.05983,3.06341,20250000.0
2009-07-20 01:45:00,3.06274,3.06489,3.05906,3.06395,12000000.0
2009-07-20 01:46:00,3.06148,3.06487,3.05915,3.05926,9130000.0
2009-07-20 01:47:00,3.06404,3.06451,3.06259,3.06362,8500000.0
2009-07-20 01:48:00,3.06263,3.06388,3.06126,3.06202,9250000.0
2009-07-20 01:49:00,3.0618,3.06401,3.06118,3.06118,10630000.0
2009-07-20 01:50:00,3.06149,3.06279,3.05973,3.06119,13130000.0
2009-07-20 01:51:00,3.06263,3.0629,3.06122,3.06198,7750000.0
2009-07-20 01:52:00,3.0604,3.06403,3.05956,3.0635,9500000.0
2009-07-20 01:53:00,3.06273,3.06311,3.05743,3.05743,8250000.0
2009-07-20 01:54:00,3.06096,3.0637,3.05981,3.0637,9630000.0
2009-07-20 01:55:00,3.059,3.06392,3.059,3.06392,14750000.0
2009-07-20 01:56:00,3.0587,3.06327,3.05785,3.06094,13250000.0
2009-07-20 01:57:00,3.06254,3.06352,3.05933,3.06352,12250000.0
2009-07-20 01:58:00,3.06108,3.06272,3.05778,3.06077,5500000.0
2009-07-20 02:01:00,3.05966,3.06221,3.05696,3.06085,11250000.0
2009-07-20 02:02:00,3.0628,3.06332,3.0574,3.06332,16500000.0
2009-07-20 02:03:00,3.06257,3.06374,3.05829,3.05926,6250000.0
2009-07-20 02:04:00,3.06196,3.06358,3.06008,3.06061,18250000.0
2009-07-20 02:05:00,3.06161,3.06437,3.06012,3.06213,9000000.0
2009-07-20 02:06:00,3.05841,3.06513,3.05841,3.06513,6500000.0
2009-07-20 02:07:00,3.06165,3.06418,3.05845,3.06099,11250000.0
2009-07-20 02:08:00,3.06329,3.06388,3.06142,3.06142,8000000.0
2009-07-20 02:09:00,3.06119,3.06236,3.05955,3.06105,10750000.0
2009-07-20 02:10:00,3.06234,3.06365,3.0614,3.06168,11000000.0
2009-07-20 02:11:00,3.06144,3.06398,3.06104,3.06299,7250000.0
2009-07-20 02:12:00,3.06373,3.06373,3.06157,3.06222,10000000.0
2009-07-20 02:13:00,3.0587,3.06384,3.0587,3.06331,11750000.0
2009-07-20 02:14:00,3.06131,3.06182,3.05588,3.06148,14630000.0
2009-07-20 02:15:00,3.06416,3.06416,3.0567,3.06137,15880000.0
2009-07-20 02:16:00,3.06168,3.06511,3.05853,3.06438,8250000.0
2009-07-20 02:17:00,3.06013,3.06283,3.05729,3.06108,7000000.0
2009-07-20 02:18:00,3.06235,3.06365,3.05738,3.06365,12630000.0
2009-07-20 02:19:00,3.06194,3.06325,3.05988,3.06076,8130000.0
2009-07-20 02:20:00,3.06318,3.06318,3.057,3.06225,5500000.0
2009-07-20 02:21:00,3.06103,3.06237,3.06103,3.06168,11750000.0
2009-07-20 02:22:00,3.05666,3.06283,3.05624,3.05898,15000000.0
2009-07-20 02:23:00,3.05988,3.06275,3.05988,3.05996,9000000.0
2009-07-20 02:24:00,3.05936,3.06454,3.05936,3.05937,8750000.0
2009-07-20 02:25:00,3.06192,3.06344,3.05925,3.06168,7750000.0
2009-07-20 02:26:00,3.06025,3.06315,3.05847,3.06037,9500000.0
2009-07-20 02:27:00,3.06147,3.06357,3.05786,3.06239,10630000.0
2009-07-20 02:28:00,3.06103,3.06241,3.05717,3.06045,7000000.0
2009-07-20 02:29:00,3.05928,3.06325,3.05928,3.06083,7250000.0
2009-07-20 02:30:00,3.0595,3.06245,3.0595,3.06044,6380000.0
2009-07-20 02:31:00,3.06007,3.06288,3.05845,3.06176,13250000.0
2009-07-20 02:32:00,3.05993,3.06146,3.05731,3.05731,13750000.0
2009-07-20 02:33:00,3.05799,3.06119,3.05319,3.05319,13750000.0
2009-07-20 02:34:00,3.05882,3.06055,3.05627,3.05994,14000000.0
2009-07-20 02:35:00,3.05681,3.06093,3.05681,3.05738,5500000.0
2009-07-20 02:36:00,3.05892,3.06031,3.05574,3.05574,12250000.0
2009-07-20 02:37:00,3.05931,3.06186,3.05578,3.06049,10880000.0
2009-07-20 02:38:00,3.05882,3.061,3.0563,3.061,11250000.0
2009-07-20 02:39:00,3.06012,3.06101,3.05756,3.06085,6000000.0
2009-07-20 02:40:00,3.05919,3.06147,3.0579,3.06021,12880000.0
2009-07-20 02:41:00,3.05956,3.06181,3.05659,3.05903,13630000.0
2009-07-20 02:42:00,3.0569,3.06165,3.05635,3.05828,9010000.0
2009-07-20 02:43:00,3.05959,3.06049,3.05707,3.05912,8500000.0
2009-07-20 02:44:00,3.06046,3.06051,3.05836,3.05978,6750000.0
2009-07-20 02:45:00,3.05974,3.06038,3.05573,3.06007,14000000.0
2009-07-20 02:46:00,3.06028,3.06153,3.05706,3.05729,9130000.0
2009-07-20 02:47:00,3.0618,3.06195,3.05912,3.05912,5500000.0
2009-07-20 02:48:00,3.0594,3.0613,3.0565,3.05865,13630000.0
2009-07-20 02:49:00,3.05908,3.06338,3.05609,3.05609,12250000.0
2009-07-20 02:50:00,3.06053,3.06053,3.0575,3.05761,4250000.0
2009-07-20 02:51:00,3.06112,3.0614,3.0591,3.05916,8000000.0
2009-07-20 02:52:00,3.05782,3.06113,3.05782,3.06101,10500000.0
2009-07-20 02:53:00,3.05866,3.06085,3.05866,3.05999,6000000.0
2009-07-20 02:54:00,3.05936,3.06085,3.05723,3.0573,5500000.0
2009-07-20 02:55:00,3.05865,3.06123,3.05841,3.05918,7880000.0
2009-07-20 02:56:00,3.05946,3.06172,3.05827,3.06172,6750000.0
2009-07-20 02:57:00,3.0579,3.06169,3.05785,3.06086,12130000.0
2009-07-20 02:58:00,3.06195,3.06195,3.05792,3.0582,14880000.0
2009-07-20 02:59:00,3.06009,3.06083,3.05564,3.05902,10750000.0
2009-07-20 03:00:00,3.06041,3.06144,3.05548,3.05859,7750000.0
2009-07-20 03:01:00,3.05954,3.06046,3.0561,3.058,12500000.0
2009-07-20 03:02:00,3.05854,3.06071,3.05484,3.05484,4130000.0
2009-07-20 03:03:00,3.0608,3.06092,3.0577,3.05929,19500000.0
2009-07-20 03:04:00,3.05846,3.06025,3.05743,3.05803,9380000.0
2009-07-20 03:05:00,3.06066,3.06066,3.05633,3.05705,13250000.0
2009-07-20 03:06:00,3.0558,3.0598,3.05451,3.05596,10500000.0
2009-07-20 03:07:00,3.05578,3.06101,3.05578,3.06101,9000000.0
2009-07-20 03:08:00,3.0599,3.06019,3.05699,3.05699,12630000.0
2009-07-20 03:09:00,3.05634,3.0586,3.05342,3.05811,8380000.0
2009-07-20 03:10:00,3.05451,3.05719,3.05278,3.05595,11500000.0
2009-07-20 03:11:00,3.0561,3.05751,3.05266,3.05305,9750000.0
2009-07-20 03:12:00,3.05584,3.05713,3.05319,3.05535,10000000.0
2009-07-20 03:13:00,3.05613,3.05821,3.05344,3.05344,11000000.0
2009-07-20 03:14:00,3.05731,3.05877,3.05731,3.05877,11750000.0
2009-07-20 03:15:00,3.05495,3.05828,3.05361,3.05615,9880000.0
2009-07-20 03:16:00,3.05657,3.05732,3.05339,3.05585,9380000.0
2009-07-20 03:17:00,3.05641,3.05804,3.05314,3.05646,13000000.0
2009-07-20 03:18:00,3.05583,3.05813,3.05496,3.05707,10500000.0
2009-07-20 03:19:00,3.05521,3.05716,3.05213,3.05466,12880000.0
2009-07-20 03:20:00,3.05623,3.05644,3.05386,3.05546,8000000.0
2009-07-20 03:21:00,3.0576,3.05836,3.05299,3.05675,10500000.0
2009-07-20 03:22:00,3.05666,3.06003,3.05377,3.05431,7260000.0
2009-07-20 03:23:00,3.05657,3.057,3.0525,3.05567,6260000.0
2009-07-20 03:24:00,3.05344,3.05775,3.05086,3.05281,14750000.0
2009-07-20 03:25:00,3.05607,3.05835,3.05539,3.05629,6250000.0
2009-07-20 03:26:00,3.05617,3.05777,3.05321,3.05321,7880000.0
2009-07-20 03:27:00,3.05715,3.05718,3.05146,3.05412,11250000.0
2009-07-20 03:28:00,3.05684,3.05684,3.05069,3.05271,12750000.0
2009-07-20 03:29:00,3.05224,3.0553,3.05224,3.05352,11260000.0
2009-07-20 03:30:00,3.04943,3.05551,3.04943,3.05551,8880000.0
2009-07-20 03:31:00,3.05382,3.05499,3.04876,3.0513,8000000.0
2009-07-20 03:32:00,3.0537,3.05404,3.04988,3.05106,10750000.0
2009-07-20 03:33:00,3.05244,3.05499,3.05097,3.05179,8000000.0
2009-07-20 03:34:00,3.05235,3.05395,3.04855,3.05265,9880000.0
2009-07-20 03:35:00,3.04973,3.05288,3.04973,3.05279,6000000.0
2009-07-20 03:36:00,3.05241,3.05504,3.04973,3.05504,9000000.0
2009-07-20 03:37:00,3.05085,3.05339,3.05077,3.05083,9500000.0
2009-07-20 03:38:00,3.05037,3.05442,3.05037,3.05259,5250000.0
2009-07-20 03:39:00,3.05279,3.05553,3.05136,3.05476,10750000.0
2009-07-20 03:40:00,3.04824,3.05379,3.04824,3.05262,10750000.0
2009-07-20 03:41:00,3.0505,3.05329,3.04965,3.04965,6880000.0
2009-07-20 03:42:00,3.04893,3.05285,3.04893,3.05118,6500000.0
2009-07-20 03:43:00,3.05096,3.05385,3.04928,3.05057,8000000.0
2009-07-20 03:44:00,3.05096,3.05152,3.04951,3.05152,7750000.0
2009-07-20 03:45:00,3.051,3.05179,3.0489,3.0489,6630000.0
2009-07-20 03:46:00,3.05256,3.05723,3.04857,3.05321,16250000.0
2009-07-20 03:47:00,3.04981,3.05881,3.04916,3.05013,7250000.0
2009-07-20 03:48:00,3.05026,3.05252,3.04868,3.05084,8130000.0
2009-07-20 03:49:00,3.05184,3.05355,3.05147,3.05154,6000000.0
2009-07-20 03:50:00,3.05158,3.05426,3.0465,3.05426,7000000.0
2009-07-20 03:51:00,3.04974,3.05524,3.04906,3.05524,12130000.0
2009-07-20 03:52:00,3.05088,3.05374,3.0488,3.0488,7500000.0
2009-07-20 03:53:00,3.05174,3.054,3.04935,3.04971,9000000.0
2009-07-20 03:54:00,3.05182,3.05275,3.04817,3.05156,7500000.0
2009-07-20 03:55:00,3.05258,3.05403,3.04855,3.05217,11880000.0
2009-07-20 03:56:00,3.05062,3.05402,3.05037,3.05394,7880000.0
2009-07-20 03:57:00,3.05028,3.05425,3.05028,3.05203,6250000.0
2009-07-20 03:58:00,3.05098,3.05347,3.05062,3.05346,6250000.0
2009-07-20 03:59:00,3.05212,3.05359,3.05038,3.05069,7630000.0
2009-07-20 04:00:00,3.05426,3.05426,3.04741,3.04958,9630000.0
2009-07-20 04:01:00,3.05404,3.05405,3.04967,3.05329,8000000.0
2009-07-20 04:02:00,3.0497,3.05247,3.0497,3.0524,10750000.0
2009-07-20 04:03:00,3.05019,3.05322,3.04908,3.05049,8380000.0
2009-07-20 04:04:00,3.05021,3.0519,3.04952,3.0519,5630000.0
2009-07-20 04:05:00,3.05064,3.05159,3.04943,3.05159,8380000.0
2009-07-20 04:06:00,3.04889,3.05143,3.04847,3.04866,11500000.0
2009-07-20 04:07:00,3.05088,3.05088,3.04667,3.04906,9250000.0
2009-07-20 04:08:00,3.04878,3.05105,3.04376,3.05105,16250000.0
2009-07-20 04:09:00,3.04907,3.05187,3.04811,3.05154,11500000.0
2009-07-20 04:10:00,3.04905,3.04953,3.04491,3.04732,10000000.0
2009-07-20 04:11:00,3.04815,3.05228,3.04815,3.05186,9000000.0
2009-07-20 04:12:00,3.04977,3.05219,3.04761,3.04856,16250000.0
2009-07-20 04:13:00,3.05154,3.05221,3.04612,3.04784,22500000.0
2009-07-20 04:14:00,3.05199,3.0526,3.04939,3.0514,5750000.0
2009-07-20 04:15:00,3.0507,3.05214,3.04982,3.05065,9000000.0
2009-07-20 04:16:00,3.05072,3.0541,3.05052,3.05052,8510000.0
2009-07-20 04:17:00,3.05272,3.05313,3.05113,3.05281,6250000.0
2009-07-20 04:18:00,3.05325,3.05391,3.04767,3.05092,13630000.0
2009-07-20 04:19:00,3.05063,3.05376,3.04998,3.05357,15000000.0
2009-07-20 04:20:00,3.05192,3.0534,3.04956,3.0534,7500000.0
2009-07-20 04:21:00,3.05315,3.05354,3.05049,3.05156,10500000.0
2009-07-20 04:22:00,3.05071,3.05356,3.05043,3.05171,7750000.0
2009-07-20 04:23:00,3.05271,3.05455,3.04875,3.05237,14000000.0
2009-07-20 04:24:00,3.05317,3.05474,3.04957,3.05069,7500000.0
2009-07-20 04:25:00,3.05133,3.05452,3.04869,3.05259,8750000.0
2009-07-20 04:26:00,3.05229,3.05468,3.04906,3.04906,7750000.0
2009-07-20 04:27:00,3.05156,3.05408,3.05106,3.05106,11500000.0
2009-07-20 04:28:00,3.05171,3.05395,3.04867,3.0517,14500000.0
2009-07-20 04:29:00,3.05156,3.05453,3.04811,3.05061,11000000.0
2009-07-20 04:30:00,3.04878,3.05265,3.04804,3.05195,7000000.0
2009-07-20 04:31:00,3.04682,3.05295,3.04658,3.05053,11000000.0
2009-07-20 04:32:00,3.05177,3.05335,3.05024,3.0506,5880000.0
2009-07-20 04:33:00,3.05111,3.05241,3.04816,3.04816,5250000.0
2009-07-20 04:34:00,3.04572,3.05391,3.04572,3.04799,10750000.0
2009-07-20 04:35:00,3.05174,3.05457,3.04919,3.05228,8750000.0
2009-07-20 04:36:00,3.05288,3.05312,3.05056,3.05219,5250000.0
2009-07-20 04:37:00,3.04856,3.05402,3.04856,3.04949,13500000.0
2009-07-20 04:38:00,3.0526,3.05483,3.05143,3.05183,9500000.0
2009-07-20 04:39:00,3.04975,3.05378,3.04837,3.04879,6750000.0
2009-07-20 04:40:00,3.05262,3.0535,3.04969,3.05138,9260000.0
2009-07-20 04:41:00,3.0522,3.05444,3.0493,3.05188,14000000.0
2009-07-20 04:42:00,3.05162,3.05421,3.04863,3.0514,13630000.0
2009-07-20 04:43:00,3.05223,3.0534,3.04544,3.05064,8250000.0
2009-07-20 04:44:00,3.05162,3.05359,3.05154,3.05154,11500000.0
2009-07-20 04:45:00,3.05155,3.05374,3.04919,3.05067,8000000.0
2009-07-20 04:46:00,3.05139,3.05505,3.05139,3.05383,10000000.0
2009-07-20 04:47:00,3.05163,3.05299,3.04889,3.04889,8250000.0
2009-07-20 04:48:00,3.05405,3.05418,3.04749,3.04749,8000000.0
2009-07-20 04:49:00,3.04929,3.05198,3.04926,3.05108,11750000.0
2009-07-20 04:50:00,3.05093,3.0541,3.04825,3.0541,8750000.0
2009-07-20 04:51:00,3.05143,3.05285,3.04901,3.04901,10750000.0
2009-07-20 04:52:00,3.05389,3.05389,3.04896,3.05201,7250000.0
2009-07-20 04:53:00,3.05479,3.05479,3.05067,3.0529,7630000.0
2009-07-20 04:54:00,3.0521,3.05496,3.0521,3.05314,9250000.0
2009-07-20 04:55:00,3.05175,3.05432,3.05014,3.05014,7750000.0
2009-07-20 04:56:00,3.05207,3.05342,3.0501,3.0523,7500000.0
2009-07-20 04:57:00,3.0531,3.05391,3.04938,3.05226,7750000.0
2009-07-20 04:58:00,3.05081,3.0533,3.04766,3.04766,11000000.0
2009-07-20 04:59:00,3.05158,3.05238,3.0503,3.05133,10250000.0
2009-07-20 05:00:00,3.05092,3.05271,3.04836,3.04949,12750000.0
2009-07-20 05:01:00,3.05049,3.05156,3.04927,3.04927,8500000.0
2009-07-20 05:02:00,3.05024,3.05475,3.04947,3.05152,11130000.0
2009-07-20 05:03:00,3.05196,3.05308,3.05153,3.05308,5250000.0
2009-07-20 05:04:00,3.05187,3.05442,3.04988,3.04988,14750000.0
2009-07-20 05:05:00,3.05111,3.05325,3.04709,3.04965,12500000.0
2009-07-20 05:06:00,3.04985,3.05383,3.04985,3.05229,16750000.0
2009-07-20 05:07:00,3.05271,3.05522,3.05257,3.05257,7250000.0
2009-07-20 05:08:00,3.04915,3.05423,3.04888,3.0531,7000000.0
2009-07-20 05:09:00,3.05267,3.05525,3.05016,3.05232,17250000.0
2009-07-20 05:10:00,3.05171,3.05455,3.04762,3.05148,13250000.0
2009-07-20 05:11:00,3.05478,3.05521,3.05255,3.05255,8630000.0
2009-07-20 05:12:00,3.05331,3.05582,3.05085,3.05281,14250000.0
2009-07-20 05:13:00,3.05192,3.05413,3.04884,3.04884,12000000.0
2009-07-20 05:14:00,3.04791,3.05372,3.04791,3.0524,6000000.0
2009-07-20 05:15:00,3.05143,3.05472,3.05115,3.05402,6250000.0
2009-07-20 05:16:00,3.05119,3.05384,3.05015,3.05015,16130000.0
2009-07-20 05:17:00,3.05218,3.05345,3.05108,3.05209,8750000.0
2009-07-20 05:18:00,3.05269,3.05414,3.04779,3.04779,7380000.0
2009-07-20 05:19:00,3.05318,3.05377,3.04832,3.04965,8250000.0
2009-07-20 05:20:00,3.05237,3.05421,3.0496,3.05268,14760000.0
2009-07-20 05:21:00,3.05348,3.05539,3.04885,3.05276,16250000.0
2009-07-20 05:22:00,3.0524,3.05382,3.04864,3.04864,8500000.0
2009-07-20 05:23:00,3.05228,3.05438,3.05175,3.05314,11630000.0
2009-07-20 05:24:00,3.0524,3.05317,3.04793,3.04805,7380000.0
2009-07-20 05:25:00,3.05299,3.05494,3.05299,3.05342,5750000.0
2009-07-20 05:26:00,3.05461,3.05518,3.04957,3.05128,10750000.0
2009-07-20 05:27:00,3.05364,3.05543,3.05162,3.05351,11750000.0
2009-07-20 05:28:00,3.05419,3.05653,3.05419,3.0545,8250000.0
2009-07-20 05:29:00,3.05388,3.05637,3.04985,3.05637,9750000.0
2009-07-20 05:30:00,3.05425,3.05739,3.05222,3.05497,10380000.0
2009-07-20 05:31:00,3.0549,3.05636,3.05224,3.0543,7250000.0
2009-07-20 05:32:00,3.05632,3.05731,3.05336,3.05496,9250000.0
2009-07-20 05:33:00,3.0548,3.0559,3.05409,3.05409,10000000.0
2009-07-20 05:34:00,3.0531,3.05544,3.05105,3.05423,12380000.0
2009-07-20 05:35:00,3.05471,3.05624,3.05153,3.05426,5500000.0
2009-07-20 05:36:00,3.05642,3.05681,3.05381,3.05381,7760000.0
2009-07-20 05:37:00,3.05587,3.05587,3.05257,3.05273,7250000.0
2009-07-20 05:38:00,3.0524,3.05708,3.0524,3.05392,14130000.0
2009-07-20 05:39:00,3.05477,3.05593,3.04957,3.05593,9750000.0
2009-07-20 05:40:00,3.05395,3.05585,3.05395,3.05426,5380000.0
2009-07-20 05:41:00,3.05341,3.05556,3.05043,3.05458,9250000.0
2009-07-20 05:42:00,3.05333,3.05593,3.05005,3.05367,6500000.0
2009-07-20 05:43:00,3.05325,3.05513,3.05027,3.05372,5500000.0
2009-07-20 05:44:00,3.05061,3.05582,3.05061,3.05413,8130000.0
2009-07-20 05:45:00,3.05314,3.05523,3.05264,3.05483,9260000.0
2009-07-20 05:46:00,3.0535,3.0557,3.05269,3.05391,7500000.0
2009-07-20 05:47:00,3.05961,3.05961,3.05203,3.05203,5750000.0
2009-07-20 05:48:00,3.05496,3.05575,3.05246,3.05413,7750000.0
2009-07-20 05:49:00,3.05432,3.05562,3.05374,3.0545,6250000.0
2009-07-20 05:50:00,3.05364,3.05693,3.05023,3.05178,6250000.0
2009-07-20 05:51:00,3.05462,3.05738,3.05422,3.05512,13250000.0
2009-07-20 05:52:00,3.05556,3.05641,3.05296,3.05498,7500000.0
2009-07-20 05:53:00,3.05655,3.0583,3.05385,3.05528,12500000.0
2009-07-20 05:54:00,3.05526,3.05856,3.05526,3.05856,7500000.0
2009-07-20 05:55:00,3.05798,3.05798,3.05396,3.05396,7250000.0
2009-07-20 05:56:00,3.05387,3.05717,3.05387,3.05644,13500000.0
2009-07-20 05:57:00,3.05506,3.05752,3.05224,3.05224,6000000.0
2009-07-20 05:58:00,3.05511,3.05731,3.05511,3.05587,5250000.0
2009-07-20 05:59:00,3.05232,3.05428,3.05232,3.05422,6250000.0
2009-07-20 06:00:00,3.05127,3.05783,3.05127,3.05499,9250000.0
2009-07-20 06:01:00,3.05712,3.05712,3.05403,3.05403,11000000.0
2009-07-20 06:02:00,3.05262,3.05679,3.05262,3.05544,12000000.0
2009-07-20 06:03:00,3.05219,3.05537,3.05219,3.05451,7250000.0
2009-07-20 06:04:00,3.05533,3.05608,3.05118,3.05127,7000000.0
2009-07-20 06:05:00,3.05371,3.05632,3.0531,3.05503,6750000.0
2009-07-20 06:06:00,3.05308,3.05635,3.05268,3.05484,9250000.0
2009-07-20 06:07:00,3.05212,3.05466,3.05212,3.05403,8250000.0
2009-07-20 06:08:00,3.05246,3.0563,3.05246,3.05391,9250000.0
2009-07-20 06:09:00,3.05334,3.05382,3.04844,3.05344,13250000.0
2009-07-20 06:10:00,3.05412,3.05412,3.05177,3.05331,8750000.0
2009-07-20 06:11:00,3.05328,3.05597,3.05328,3.05378,9750000.0
2009-07-20 06:12:00,3.05406,3.05621,3.05155,3.05155,7000000.0
2009-07-20 06:13:00,3.05458,3.05541,3.05238,3.05408,9000000.0
2009-07-20 06:14:00,3.05217,3.05716,3.05137,3.05716,9250000.0
2009-07-20 06:15:00,3.05428,3.05638,3.05298,3.05537,10750000.0
2009-07-20 06:16:00,3.05468,3.05654,3.05272,3.05465,15000000.0
2009-07-20 06:17:00,3.05621,3.0568,3.05421,3.05495,10250000.0
2009-07-20 06:18:00,3.05555,3.05673,3.05282,3.05601,5500000.0
2009-07-20 06:19:00,3.05419,3.05725,3.05331,3.05725,8500000.0
2009-07-20 06:20:00,3.05163,3.05649,3.05163,3.05468,11880000.0
2009-07-20 06:21:00,3.05552,3.05738,3.05166,3.05166,9250000.0
2009-07-20 06:22:00,3.05559,3.05667,3.05151,3.05453,13630000.0
2009-07-20 06:23:00,3.05185,3.05808,3.05185,3.05539,7000000.0
2009-07-20 06:24:00,3.0516,3.05675,3.05143,3.05307,11130000.0
2009-07-20 06:25:00,3.05565,3.05565,3.05256,3.05471,12380000.0
2009-07-20 06:26:00,3.05401,3.05659,3.05217,3.05552,8750000.0
2009-07-20 06:27:00,3.0551,3.05709,3.05259,3.05681,9630000.0
2009-07-20 06:28:00,3.05532,3.05623,3.0514,3.05542,6000000.0
2009-07-20 06:29:00,3.05439,3.0563,3.05315,3.05536,9750000.0
2009-07-20 06:30:00,3.05413,3.05652,3.05186,3.05186,16500000.0
2009-07-20 06:31:00,3.0545,3.05851,3.05385,3.05385,10750000.0
2009-07-20 06:32:00,3.05606,3.058,3.05339,3.0548,14250000.0
2009-07-20 06:33:00,3.05516,3.05675,3.05443,3.05443,11250000.0
2009-07-20 06:34:00,3.05513,3.05694,3.0527,3.0527,9130000.0
2009-07-20 06:35:00,3.05564,3.05703,3.05386,3.05703,7250000.0
2009-07-20 06:36:00,3.05528,3.05655,3.05298,3.05298,5500000.0
2009-07-20 06:37:00,3.05842,3.05842,3.05274,3.05325,12000000.0
2009-07-20 06:38:00,3.05149,3.05557,3.05142,3.05359,13750000.0
2009-07-20 06:39:00,3.05577,3.05577,3.05284,3.0541,9250000.0
2009-07-20 06:40:00,3.05346,3.05518,3.05344,3.05463,7250000.0
2009-07-20 06:41:00,3.05367,3.05634,3.05186,3.05397,12500000.0
2009-07-20 06:42:00,3.05363,3.05675,3.05241,3.05675,13880000.0
2009-07-20 06:43:00,3.05411,3.05693,3.05342,3.05342,9750000.0
2009-07-20 06:44:00,3.05579,3.05579,3.04863,3.04863,7750000.0
2009-07-20 06:45:00,3.05364,3.05389,3.04999,3.04999,10500000.0
2009-07-20 06:46:00,3.0534,3.05469,3.04912,3.05227,9750000.0
2009-07-20 06:47:00,3.05267,3.05493,3.04917,3.05325,9500000.0
2009-07-20 06:48:00,3.05322,3.05483,3.05062,3.05073,8750000.0
2009-07-20 06:49:00,3.05375,3.05567,3.05075,3.05498,13880000.0
2009-07-20 06:50:00,3.0529,3.05615,3.05158,3.05339,7000000.0
2009-07-20 06:51:00,3.05435,3.05533,3.05348,3.05358,8500000.0
2009-07-20 06:52:00,3.05327,3.05725,3.05327,3.05663,8250000.0
2009-07-20 06:53:00,3.05341,3.0554,3.05074,3.0554,9500000.0
2009-07-20 06:54:00,3.05317,3.05515,3.04817,3.05316,10750000.0
2009-07-20 06:55:00,3.0558,3.0558,3.04976,3.05347,14750000.0
2009-07-20 06:56:00,3.05558,3.05558,3.05049,3.05308,7750000.0
2009-07-20 06:57:00,3.05229,3.05523,3.05156,3.05405,12500000.0
2009-07-20 06:58:00,3.0506,3.0551,3.05028,3.05303,5500000.0
2009-07-20 06:59:00,3.05343,3.05547,3.05317,3.05317,6250000.0
2009-07-20 07:00:00,3.0521,3.05586,3.05098,3.05576,6500000.0
2009-07-20 07:01:00,3.05237,3.0555,3.05037,3.05291,10500000.0
2009-07-20 07:02:00,3.05306,3.05514,3.05087,3.05087,10630000.0
2009-07-20 07:03:00,3.05142,3.05514,3.05137,3.05514,7880000.0
2009-07-20 07:04:00,3.05475,3.05478,3.04949,3.05478,14750000.0
2009-07-20 07:05:00,3.05033,3.05472,3.04972,3.05373,13500000.0
2009-07-20 07:06:00,3.05503,3.05503,3.05099,3.05214,9000000.0
2009-07-20 07:07:00,3.04906,3.05232,3.04906,3.05197,11500000.0
2009-07-20 07:08:00,3.05202,3.05454,3.05202,3.0528,7000000.0
2009-07-20 07:09:00,3.05302,3.05505,3.0526,3.05347,12500000.0
2009-07-20 07:10:00,3.05498,3.05498,3.04949,3.05237,14250000.0
2009-07-20 07:11:00,3.05202,3.0544,3.05005,3.05005,10130000.0
2009-07-20 07:12:00,3.04995,3.05486,3.04995,3.05486,6750000.0
2009-07-20 07:13:00,3.05458,3.05458,3.05039,3.05229,10250000.0
2009-07-20 07:14:00,3.05205,3.05414,3.05189,3.05318,9500000.0
2009-07-20 07:15:00,3.05285,3.05445,3.05083,3.05083,6500000.0
2009-07-20 07:16:00,3.05167,3.054,3.05077,3.0526,7000000.0
2009-07-20 07:17:00,3.05177,3.0531,3.04834,3.0531,13750000.0
2009-07-20 07:18:00,3.05215,3.05489,3.0516,3.0516,12630000.0
2009-07-20 07:19:00,3.0521,3.05561,3.0497,3.05253,8000000.0
2009-07-20 07:20:00,3.05238,3.05353,3.05129,3.05129,8500000.0
2009-07-20 07:21:00,3.05198,3.05378,3.04846,3.05378,10250000.0
2009-07-20 07:22:00,3.05129,3.05348,3.0478,3.05186,10250000.0
2009-07-20 07:23:00,3.05362,3.05393,3.05162,3.05259,16250000.0
2009-07-20 07:24:00,3.0509,3.05436,3.04896,3.04896,11250000.0
2009-07-20 07:25:00,3.05233,3.05381,3.05053,3.05068,14250000.0
2009-07-20 07:26:00,3.04976,3.05228,3.04609,3.04609,11750000.0
2009-07-20 07:27:00,3.05049,3.05293,3.04681,3.05268,13750000.0
2009-07-20 07:28:00,3.0513,3.05311,3.04685,3.04732,11130000.0
2009-07-20 07:29:00,3.05079,3.05305,3.05079,3.05209,9250000.0
2009-07-20 07:30:00,3.05003,3.05195,3.04621,3.04621,8500000.0
2009-07-20 07:31:00,3.05323,3.05438,3.05085,3.0513,16250000.0
2009-07-20 07:32:00,3.05299,3.05357,3.04969,3.05332,11000000.0
2009-07-20 07:33:00,3.05193,3.05307,3.04982,3.05307,10750000.0
2009-07-20 07:34:00,3.04848,3.05281,3.04848,3.04994,10500000.0
2009-07-20 07:35:00,3.04783,3.05472,3.04783,3.05264,9000000.0
2009-07-20 07:36:00,3.05103,3.05304,3.04744,3.0485,12250000.0
2009-07-20 07:37:00,3.04887,3.0508,3.04569,3.04569,9250000.0
2009-07-20 07:38:00,3.0483,3.05159,3.0483,3.05069,14250000.0
2009-07-20 07:39:00,3.0506,3.05426,3.0506,3.05226,8500000.0
2009-07-20 07:40:00,3.05216,3.05561,3.05215,3.05247,7750000.0
2009-07-20 07:41:00,3.05203,3.05415,3.0503,3.05239,9630000.0
2009-07-20 07:42:00,3.05121,3.05212,3.04824,3.04991,9250000.0
2009-07-20 07:43:00,3.05233,3.05478,3.05135,3.05173,7500000.0
2009-07-20 07:44:00,3.05077,3.05464,3.04751,3.05365,11750000.0
2009-07-20 07:45:00,3.05242,3.05585,3.05082,3.05082,7000000.0
2009-07-20 07:46:00,3.04952,3.05251,3.04598,3.04598,13000000.0
2009-07-20 07:47:00,3.04854,3.05105,3.04854,3.04923,10130000.0
2009-07-20 07:48:00,3.05318,3.05318,3.04879,3.05159,7500000.0
2009-07-20 07:49:00,3.05208,3.05347,3.04774,3.04881,9000000.0
2009-07-20 07:50:00,3.05119,3.05289,3.04806,3.05182,11750000.0
2009-07-20 07:51:00,3.05032,3.05359,3.05032,3.05161,9500000.0
2009-07-20 07:52:00,3.05215,3.05499,3.05037,3.0521,11750000.0
2009-07-20 07:53:00,3.0512,3.05375,3.04977,3.05241,6500000.0
2009-07-20 07:54:00,3.05181,3.0548,3.04913,3.05259,10750000.0
2009-07-20 07:55:00,3.05399,3.05399,3.04947,3.04947,6880000.0
2009-07-20 07:56:00,3.0494,3.05364,3.0494,3.05123,11500000.0
2009-07-20 07:57:00,3.05164,3.05181,3.04857,3.05035,9250000.0
2009-07-20 07:58:00,3.05374,3.05374,3.04831,3.04843,11630000.0
2009-07-20 07:59:00,3.04873,3.05328,3.04873,3.04886,11500000.0
2009-07-20 08:00:00,3.05083,3.05254,3.04626,3.05172,7500000.0
2009-07-20 08:01:00,3.04847,3.05248,3.04646,3.0488,11880000.0
2009-07-20 08:02:00,3.04893,3.05161,3.04625,3.04696,8250000.0
2009-07-20 08:03:00,3.04872,3.04987,3.04468,3.04686,9880000.0
2009-07-20 08:04:00,3.04665,3.0496,3.04622,3.0471,9500000.0
2009-07-20 08:05:00,3.04669,3.04978,3.04551,3.04725,15750000.0
2009-07-20 08:06:00,3.04725,3.04789,3.04454,3.04775,11500000.0
2009-07-20 08:07:00,3.04597,3.0483,3.04574,3.04708,6250000.0
2009-07-20 08:08:00,3.04554,3.04769,3.04546,3.04645,5500000.0
2009-07-20 08:09:00,3.04478,3.04969,3.04424,3.04969,7000000.0
2009-07-20 08:10:00,3.04552,3.05077,3.04552,3.04925,11000000.0
2009-07-20 08:11:00,3.04998,3.05096,3.04499,3.04965,10000000.0
2009-07-20 08:12:00,3.05049,3.0526,3.04803,3.0497,6250000.0
2009-07-20 08:13:00,3.04866,3.05179,3.04726,3.05005,14380000.0
2009-07-20 08:14:00,3.04878,3.05152,3.04668,3.0497,7000000.0
2009-07-20 08:15:00,3.05003,3.0517,3.04798,3.05027,5750000.0
2009-07-20 08:16:00,3.05116,3.05116,3.04645,3.04968,14630000.0
2009-07-20 08:17:00,3.04896,3.05164,3.04627,3.0512,9000000.0
2009-07-20 08:18:00,3.04893,3.0537,3.04719,3.052,14880000.0
2009-07-20 08:19:00,3.0528,3.05418,3.04993,3.05418,10000000.0
2009-07-20 08:20:00,3.05328,3.05328,3.04966,3.04966,10380000.0
2009-07-20 08:21:00,3.05227,3.05319,3.04986,3.05199,9250000.0
2009-07-20 08:22:00,3.05306,3.05306,3.04451,3.04998,16750000.0
2009-07-20 08:23:00,3.04872,3.05256,3.04587,3.04709,11250000.0
2009-07-20 08:24:00,3.05185,3.05226,3.04931,3.04983,10250000.0
2009-07-20 08:25:00,3.04807,3.05236,3.04729,3.04965,9500000.0
2009-07-20 08:26:00,3.04593,3.05196,3.04589,3.04786,15250000.0
2009-07-20 08:27:00,3.05061,3.05091,3.04609,3.04749,8500000.0
2009-07-20 08:28:00,3.05221,3.05297,3.04272,3.04664,6500000.0
2009-07-20 08:29:00,3.04452,3.05002,3.04432,3.04683,9630000.0
2009-07-20 08:30:00,3.04634,3.05004,3.04622,3.04797,10750000.0
2009-07-20 08:31:00,3.05128,3.05128,3.04778,3.04961,12500000.0
2009-07-20 08:32:00,3.04556,3.05143,3.04556,3.04916,6750000.0
2009-07-20 08:33:00,3.04928,3.05196,3.04753,3.04977,9250000.0
2009-07-20 08:34:00,3.05077,3.05134,3.04581,3.04581,5500000.0
2009-07-20 08:35:00,3.05014,3.05156,3.04795,3.04797,11250000.0
2009-07-20 08:36:00,3.05164,3.05177,3.04985,3.04985,6630000.0
2009-07-20 08:37:00,3.05015,3.05168,3.04852,3.04964,8750000.0
2009-07-20 08:38:00,3.0496,3.05126,3.04647,3.05091,6250000.0
2009-07-20 08:39:00,3.04606,3.05015,3.04515,3.04515,9500000.0
2009-07-20 08:40:00,3.044,3.04911,3.044,3.04541,8000000.0
2009-07-20 08:41:00,3.04689,3.04834,3.04474,3.04474,11250000.0
2009-07-20 08:42:00,3.04464,3.04744,3.04181,3.04636,14250000.0
2009-07-20 08:43:00,3.0449,3.0473,3.04042,3.0473,12500000.0
2009-07-20 08:44:00,3.04466,3.04466,3.03812,3.04145,5250000.0
2009-07-20 08:45:00,3.04026,3.04641,3.03677,3.04396,10250000.0
2009-07-20 08:46:00,3.04061,3.04384,3.03563,3.04051,10500000.0
2009-07-20 08:47:00,3.04232,3.04265,3.03743,3.03743,9250000.0
2009-07-20 08:48:00,3.03772,3.0442,3.03767,3.04377,8750000.0
2009-07-20 08:49:00,3.03829,3.04289,3.03829,3.04278,12250000.0
2009-07-20 08:50:00,3.04124,3.04293,3.04003,3.0428,10000000.0
2009-07-20 08:51:00,3.03998,3.04253,3.03719,3.03819,9630000.0
2009-07-20 08:52:00,3.03786,3.03854,3.03613,3.03667,5880000.0
2009-07-20 08:53:00,3.04053,3.04158,3.03253,3.03329,13130000.0
2009-07-20 08:54:00,3.03884,3.03986,3.03223,3.03264,6750000.0
2009-07-20 08:55:00,3.03208,3.03545,3.02898,3.03229,12750000.0
2009-07-20 08:56:00,3.03263,3.03601,3.03173,3.03511,6000000.0
2009-07-20 08:57:00,3.032,3.03518,3.03035,3.03336,11250000.0
2009-07-20 08:58:00,3.03069,3.03548,3.02891,3.03347,11250000.0
2009-07-20 08:59:00,3.03563,3.03622,3.03251,3.03251,7750000.0
2009-07-20 09:00:00,3.03396,3.03768,3.03278,3.03587,6380000.0
2009-07-20 09:01:00,3.03459,3.03794,3.03447,3.03549,13750000.0
2009-07-20 09:02:00,3.03548,3.03775,3.03204,3.03204,13380000.0
2009-07-20 09:03:00,3.03674,3.03763,3.03291,3.03729,11750000.0
2009-07-20 09:04:00,3.03618,3.03957,3.03618,3.03799,7250000.0
2009-07-20 09:05:00,3.03506,3.04123,3.03506,3.04123,7000000.0
2009-07-20 09:06:00,3.04157,3.04157,3.03785,3.03845,10500000.0
2009-07-20 09:07:00,3.04129,3.04131,3.03882,3.03964,11500000.0
2009-07-20 09:08:00,3.0409,3.04192,3.03876,3.03944,13380000.0
2009-07-20 09:09:00,3.03809,3.03978,3.03748,3.03879,8130000.0
2009-07-20 09:10:00,3.03343,3.03902,3.03306,3.03753,8000000.0
2009-07-20 09:11:00,3.03435,3.03901,3.03269,3.03901,7750000.0
2009-07-20 09:12:00,3.03772,3.03922,3.03772,3.03922,7000000.0
2009-07-20 09:13:00,3.03741,3.03836,3.03297,3.03428,8500000.0
2009-07-20 09:14:00,3.03885,3.03885,3.03114,3.0366,6750000.0
2009-07-20 09:15:00,3.03708,3.03708,3.03187,3.03187,11250000.0
2009-07-20 09:16:00,3.03754,3.03754,3.03066,3.0311,14250000.0
2009-07-20 09:17:00,3.03414,3.03548,3.02927,3.03296,9250000.0
2009-07-20 09:18:00,3.03164,3.03249,3.02371,3.0268,6750000.0
2009-07-20 09:19:00,3.0288,3.03161,3.02682,3.02911,8750000.0
2009-07-20 09:20:00,3.02554,3.02947,3.02501,3.02927,13250000.0
2009-07-20 09:21:00,3.02737,3.02994,3.02737,3.0297,11380000.0
2009-07-20 09:22:00,3.02897,3.03022,3.02556,3.02718,10380000.0
2009-07-20 09:23:00,3.03065,3.03123,3.02815,3.02815,5250000.0
2009-07-20 09:24:00,3.02985,3.03059,3.02647,3.02896,13380000.0
2009-07-20 09:25:00,3.03108,3.03124,3.02863,3.03093,9250000.0
2009-07-20 09:26:00,3.02811,3.03086,3.02487,3.02701,12630000.0
2009-07-20 09:27:00,3.02829,3.03082,3.02521,3.03071,9750000.0
2009-07-20 09:28:00,3.02985,3.03043,3.02789,3.03043,12000000.0
2009-07-20 09:29:00,3.02863,3.03187,3.0267,3.03187,20500000.0
2009-07-20 09:30:00,3.03058,3.03119,3.02416,3.02903,7000000.0
2009-07-20 09:31:00,3.03101,3.03101,3.0274,3.03038,8000000.0
2009-07-20 09:32:00,3.02975,3.03086,3.02793,3.03086,6380000.0
2009-07-20 09:33:00,3.03074,3.03074,3.026,3.0286,9880000.0
2009-07-20 09:34:00,3.02996,3.03075,3.02868,3.03036,12000000.0
2009-07-20 09:35:00,3.02908,3.03158,3.02647,3.02647,7000000.0
2009-07-20 09:36:00,3.03228,3.03228,3.02823,3.02863,10250000.0
2009-07-20 09:37:00,3.02995,3.03134,3.02699,3.03073,9000000.0
2009-07-20 09:38:00,3.02736,3.03045,3.02453,3.02876,10750000.0
2009-07-20 09:39:00,3.02557,3.02758,3.02232,3.02749,12250000.0
2009-07-20 09:40:00,3.02749,3.02799,3.02214,3.02639,11000000.0
2009-07-20 09:41:00,3.02211,3.02507,3.02211,3.02496,12500000.0
2009-07-20 09:42:00,3.0238,3.02492,3.01752,3.02411,10000000.0
2009-07-20 09:43:00,3.02283,3.02467,3.01943,3.02454,8250000.0
2009-07-20 09:44:00,3.02451,3.02451,3.01912,3.02279,11500000.0
2009-07-20 09:45:00,3.02217,3.02287,3.01794,3.02259,9260000.0
2009-07-20 09:46:00,3.01964,3.02388,3.01964,3.02388,7380000.0
2009-07-20 09:47:00,3.01923,3.02156,3.01761,3.02089,5500000.0
2009-07-20 09:48:00,3.02108,3.02162,3.01451,3.01518,7750000.0
2009-07-20 09:49:00,3.0205,3.02075,3.01728,3.01957,6250000.0
2009-07-20 09:50:00,3.01624,3.02009,3.0146,3.02009,8250000.0
2009-07-20 09:51:00,3.02074,3.02079,3.0181,3.01943,7250000.0
2009-07-20 09:52:00,3.01993,3.02118,3.01784,3.02118,15130000.0
2009-07-20 09:53:00,3.02194,3.02194,3.01691,3.02101,7000000.0
2009-07-20 09:54:00,3.0183,3.01888,3.01531,3.01887,7500000.0
2009-07-20 09:55:00,3.01758,3.02033,3.01398,3.01722,14000000.0
2009-07-20 09:56:00,3.01656,3.01947,3.01609,3.01869,11500000.0
2009-07-20 09:57:00,3.01657,3.01809,3.01134,3.01252,13500000.0
2009-07-20 09:58:00,3.01396,3.01457,3.00839,3.01441,7380000.0
2009-07-20 09:59:00,3.00902,3.01501,3.00902,3.01442,8500000.0
2009-07-20 10:00:00,3.01447,3.0152,3.00725,3.00853,10750000.0
2009-07-20 10:01:00,3.01018,3.01497,3.0083,3.01163,8510000.0
2009-07-20 10:02:00,3.01141,3.01199,3.0057,3.0117,13750000.0
2009-07-20 10:03:00,3.00832,3.01277,3.00812,3.01223,12000000.0
2009-07-20 10:04:00,3.01102,3.01239,3.00771,3.01153,9000000.0
2009-07-20 10:05:00,3.01011,3.01224,3.00581,3.01028,12250000.0
2009-07-20 10:06:00,3.01365,3.01406,3.01147,3.01273,6000000.0
2009-07-20 10:07:00,3.01035,3.01437,3.00928,3.01376,15380000.0
2009-07-20 10:08:00,3.01294,3.01786,3.01098,3.01786,10000000.0
2009-07-20 10:09:00,3.01445,3.01772,3.01249,3.01609,13500000.0
2009-07-20 10:10:00,3.01697,3.01846,3.01339,3.01382,7250000.0
2009-07-20 10:11:00,3.01496,3.01727,3.012,3.012,8000000.0
2009-07-20 10:12:00,3.01347,3.01614,3.01212,3.01268,7250000.0
2009-07-20 10:13:00,3.01451,3.01476,3.01117,3.01165,7000000.0
2009-07-20 10:14:00,3.01371,3.01559,3.01173,3.01337,7500000.0
2009-07-20 10:15:00,3.01183,3.01711,3.00895,3.01711,12000000.0
2009-07-20 10:16:00,3.01191,3.01415,3.01181,3.01181,6000000.0
2009-07-20 10:17:00,3.01483,3.01652,3.0121,3.01652,7750000.0
2009-07-20 10:18:00,3.01225,3.01608,3.01225,3.01522,9130000.0
2009-07-20 10:19:00,3.01628,3.01814,3.01339,3.01789,5500000.0
2009-07-20 10:20:00,3.01758,3.0182,3.01469,3.01639,8000000.0
2009-07-20 10:21:00,3.01571,3.01908,3.01307,3.01565,13000000.0
2009-07-20 10:22:00,3.01775,3.01858,3.01581,3.01849,8500000.0
2009-07-20 10:23:00,3.01774,3.01861,3.01637,3.01861,6500000.0
2009-07-20 10:24:00,3.01561,3.01891,3.01344,3.01559,13250000.0
2009-07-20 10:25:00,3.02017,3.02041,3.01756,3.01973,9750000.0
2009-07-20 10:26:00,3.01958,3.02113,3.0167,3.02043,8000000.0
2009-07-20 10:27:00,3.02086,3.02086,3.01328,3.01869,7250000.0
2009-07-20 10:28:00,3.0164,3.02105,3.01595,3.01839,9880000.0
2009-07-20 10:29:00,3.02105,3.02173,3.01886,3.02075,11500000.0
2009-07-20 10:30:00,3.0219,3.0219,3.01323,3.01362,9000000.0
2009-07-20 10:31:00,3.02047,3.02057,3.01678,3.01802,7250000.0
2009-07-20 10:32:00,3.02116,3.02126,3.01734,3.02029,11750000.0
2009-07-20 10:33:00,3.02173,3.02208,3.01519,3.01828,17000000.0
2009-07-20 10:34:00,3.02158,3.02198,3.01583,3.01965,8500000.0
2009-07-20 10:35:00,3.02209,3.02395,3.01834,3.01834,12250000.0
2009-07-20 10:36:00,3.02092,3.0233,3.0184,3.02061,13630000.0
2009-07-20 10:37:00,3.02321,3.02365,3.01873,3.02365,14630000.0
2009-07-20 10:38:00,3.02098,3.02383,3.02066,3.02066,6000000.0
2009-07-20 10:39:00,3.02133,3.02304,3.02133,3.02304,8000000.0
2009-07-20 10:40:00,3.02459,3.02459,3.01772,3.01772,9000000.0
2009-07-20 10:41:00,3.02351,3.02532,3.01866,3.01974,5750000.0
2009-07-20 10:42:00,3.02182,3.02322,3.01932,3.02159,10000000.0
2009-07-20 10:43:00,3.02224,3.02224,3.01661,3.01661,11750000.0
2009-07-20 10:44:00,3.01958,3.01989,3.01344,3.01725,10250000.0
2009-07-20 10:45:00,3.01979,3.02034,3.01569,3.01829,9500000.0
2009-07-20 10:46:00,3.02102,3.02102,3.01721,3.01848,13890000.0
2009-07-20 10:47:00,3.0217,3.02188,3.01672,3.01838,9000000.0
2009-07-20 10:48:00,3.01762,3.01996,3.01658,3.01839,5250000.0
2009-07-20 10:49:00,3.02066,3.02094,3.01439,3.02063,13250000.0
2009-07-20 10:50:00,3.01906,3.02096,3.01691,3.01971,7750000.0
2009-07-20 10:51:00,3.01952,3.02148,3.0191,3.02148,8880000.0
2009-07-20 10:52:00,3.02101,3.02138,3.01846,3.02138,7000000.0
2009-07-20 10:53:00,3.0215,3.0215,3.01863,3.01863,5250000.0
2009-07-20 10:54:00,3.01792,3.0206,3.01792,3.01868,8750000.0
2009-07-20 10:55:00,3.02116,3.02116,3.01776,3.01811,10000000.0
2009-07-20 10:56:00,3.02046,3.02106,3.01656,3.01656,9750000.0
2009-07-20 10:57:00,3.02076,3.02076,3.01658,3.02022,9000000.0
2009-07-20 10:58:00,3.01663,3.02047,3.01663,3.01954,8750000.0
2009-07-20 10:59:00,3.01744,3.02056,3.01744,3.02056,6250000.0
2009-07-20 11:00:00,3.01706,3.02056,3.01706,3.01808,7750000.0
2009-07-20 11:01:00,3.01967,3.02043,3.01579,3.01827,11250000.0
2009-07-20 11:02:00,3.0209,3.02108,3.01871,3.02108,10750000.0
2009-07-20 11:03:00,3.02154,3.02154,3.01715,3.01878,13750000.0
2009-07-20 11:04:00,3.01685,3.02259,3.01685,3.02259,14000000.0
2009-07-20 11:05:00,3.0229,3.0229,3.0174,3.01927,7630000.0
2009-07-20 11:06:00,3.0188,3.02195,3.01681,3.01877,15000000.0
2009-07-20 11:07:00,3.01659,3.02109,3.01659,3.02032,13130000.0
2009-07-20 11:08:00,3.02014,3.02014,3.01571,3.01571,7500000.0
2009-07-20 11:09:00,3.01714,3.01904,3.01489,3.01489,6250000.0
2009-07-20 11:10:00,3.01549,3.01868,3.01395,3.01764,12250000.0
2009-07-20 11:11:00,3.0162,3.01631,3.01481,3.01524,7000000.0
2009-07-20 11:12:00,3.01797,3.0183,3.0151,3.01533,13750000.0
2009-07-20 11:13:00,3.01663,3.0196,3.01457,3.0196,7500000.0
2009-07-20 11:14:00,3.01868,3.01928,3.01458,3.01458,8500000.0
2009-07-20 11:15:00,3.01748,3.01965,3.01687,3.01965,11250000.0
2009-07-20 11:16:00,3.01539,3.01948,3.01539,3.01884,13500000.0
2009-07-20 11:17:00,3.01806,3.01875,3.01456,3.01875,6630000.0
2009-07-20 11:18:00,3.01577,3.01893,3.01366,3.0143,8000000.0
2009-07-20 11:19:00,3.01774,3.01774,3.01245,3.01653,8500000.0
2009-07-20 11:20:00,3.01065,3.01568,3.00995,3.01568,9500000.0
2009-07-20 11:21:00,3.01221,3.01432,3.00633,3.01383,16130000.0
2009-07-20 11:22:00,3.01309,3.01478,3.01252,3.01478,8250000.0
2009-07-20 11:23:00,3.01512,3.0154,3.00822,3.01435,9750000.0
2009-07-20 11:24:00,3.01481,3.01543,3.00976,3.01279,14380000.0
2009-07-20 11:25:00,3.01576,3.01687,3.0125,3.013,14630000.0
2009-07-20 11:26:00,3.01287,3.0153,3.01112,3.01395,13380000.0
2009-07-20 11:27:00,3.01595,3.01596,3.01031,3.01513,6750000.0
2009-07-20 11:28:00,3.01584,3.01606,3.01208,3.01587,6880000.0
2009-07-20 11:29:00,3.01536,3.01578,3.013,3.01578,9750000.0
2009-07-20 11:30:00,3.01524,3.01549,3.01187,3.01436,6500000.0
2009-07-20 11:31:00,3.01701,3.01701,3.01214,3.01479,11750000.0
2009-07-20 11:32:00,3.01379,3.01549,3.01116,3.01549,13500000.0
2009-07-20 11:33:00,3.01465,3.01502,3.01169,3.01262,11250000.0
2009-07-20 11:34:00,3.01274,3.01588,3.01225,3.01225,6000000.0
2009-07-20 11:35:00,3.01223,3.01604,3.01072,3.01237,5250000.0
2009-07-20 11:36:00,3.01121,3.01465,3.01057,3.01465,7500000.0
2009-07-20 11:37:00,3.0125,3.01413,3.0104,3.0104,9500000.0
2009-07-20 11:38:00,3.00974,3.01343,3.00893,3.00893,6000000.0
2009-07-20 11:39:00,3.01364,3.01364,3.00828,3.00828,10880000.0
2009-07-20 11:40:00,3.0098,3.01323,3.00714,3.01323,7500000.0
2009-07-20 11:41:00,3.01271,3.01303,3.00648,3.01135,5500000.0
2009-07-20 11:42:00,3.01286,3.01286,3.00758,3.01178,12880000.0
2009-07-20 11:43:00,3.01039,3.01396,3.00759,3.0117,7250000.0
2009-07-20 11:44:00,3.01413,3.01413,3.01074,3.01228,11130000.0
2009-07-20 11:45:00,3.01364,3.01415,3.0102,3.01028,11630000.0
2009-07-20 11:46:00,3.01299,3.01368,3.0101,3.01283,10250000.0
2009-07-20 11:47:00,3.01377,3.0146,3.01122,3.01215,7260000.0
2009-07-20 11:48:00,3.01468,3.01479,3.01248,3.01248,8250000.0
2009-07-20 11:49:00,3.01407,3.01503,3.00951,3.01454,10250000.0
2009-07-20 11:50:00,3.01363,3.01475,3.01084,3.01161,8500000.0
2009-07-20 11:51:00,3.01393,3.01671,3.01223,3.01476,13500000.0
2009-07-20 11:52:00,3.01793,3.01793,3.01379,3.01754,11380000.0
2009-07-20 11:53:00,3.01911,3.01911,3.01348,3.01756,7250000.0
2009-07-20 11:54:00,3.01807,3.01819,3.01538,3.01745,10500000.0
2009-07-20 11:55:00,3.01403,3.01595,3.0126,3.01353,14000000.0
2009-07-20 11:56:00,3.0164,3.01664,3.01078,3.01564,9630000.0
2009-07-20 11:57:00,3.01588,3.01701,3.01227,3.01602,12760000.0
2009-07-20 11:58:00,3.01388,3.01522,3.00994,3.01175,8130000.0
2009-07-20 11:59:00,3.01597,3.01629,3.01401,3.01629,10000000.0
2009-07-20 12:00:00,3.01415,3.01697,3.01301,3.0158,11880000.0
2009-07-20 12:01:00,3.01407,3.01607,3.0115,3.01607,8250000.0
2009-07-20 12:02:00,3.01605,3.01694,3.01287,3.01694,10750000.0
2009-07-20 12:03:00,3.01586,3.01677,3.01305,3.01518,5250000.0
2009-07-20 12:04:00,3.01593,3.01755,3.01317,3.01689,6250000.0
2009-07-20 12:05:00,3.01555,3.01771,3.01458,3.01771,6500000.0
2009-07-20 12:06:00,3.01781,3.01799,3.01201,3.01342,10750000.0
2009-07-20 12:07:00,3.01411,3.01739,3.01401,3.01555,6500000.0
2009-07-20 12:08:00,3.01685,3.01685,3.01117,3.0149,7000000.0
2009-07-20 12:09:00,3.0138,3.01612,3.01217,3.01604,8250000.0
2009-07-20 12:10:00,3.01058,3.01719,3.01058,3.01719,9000000.0
2009-07-20 12:11:00,3.01198,3.01655,3.01198,3.01458,6000000.0
2009-07-20 12:12:00,3.01532,3.01781,3.01476,3.0175,7630000.0
2009-07-20 12:13:00,3.0139,3.01698,3.01192,3.01496,8500000.0
2009-07-20 12:14:00,3.01442,3.01797,3.01173,3.01797,7500000.0
2009-07-20 12:15:00,3.014,3.01719,3.01355,3.01719,8750000.0
2009-07-20 12:16:00,3.01564,3.01817,3.01234,3.01756,11010000.0
2009-07-20 12:17:00,3.01525,3.01706,3.01208,3.01383,10500000.0
2009-07-20 12:18:00,3.0142,3.01735,3.01173,3.01735,8250000.0
2009-07-20 12:19:00,3.01645,3.01645,3.0131,3.01515,6250000.0
2009-07-20 12:20:00,3.01318,3.01631,3.01137,3.01271,10250000.0
2009-07-20 12:21:00,3.01459,3.01593,3.0124,3.01411,12500000.0
2009-07-20 12:22:00,3.01385,3.01554,3.00975,3.01243,8750000.0
2009-07-20 12:23:00,3.01203,3.01474,3.01029,3.0147,8250000.0
2009-07-20 12:24:00,3.01202,3.01384,3.00686,3.0113,12130000.0
2009-07-20 12:25:00,3.01131,3.01275,3.00744,3.00862,6880000.0
2009-07-20 12:26:00,3.00759,3.01236,3.00759,3.01167,10250000.0
2009-07-20 12:27:00,3.01214,3.01231,3.00892,3.01216,11250000.0
2009-07-20 12:28:00,3.01282,3.01282,3.009,3.0127,11000000.0
2009-07-20 12:29:00,3.01268,3.01366,3.00962,3.01088,9000000.0
2009-07-20 12:30:00,3.0125,3.01507,3.01202,3.01202,6500000.0
2009-07-20 12:31:00,3.0143,3.01606,3.01344,3.01606,6250000.0
2009-07-20 12:32:00,3.01272,3.01603,3.00923,3.01449,6500000.0
2009-07-20 12:33:00,3.01428,3.01561,3.01205,3.01531,6000000.0
2009-07-20 12:34:00,3.01625,3.01657,3.01288,3.01422,11750000.0
2009-07-20 12:35:00,3.01567,3.01688,3.01137,3.01688,8880000.0
2009-07-20 12:36:00,3.01714,3.01714,3.01125,3.01588,10750000.0
2009-07-20 12:37:00,3.01663,3.01663,3.01144,3.01305,9750000.0
2009-07-20 12:38:00,3.01627,3.01627,3.01307,3.01626,6750000.0
2009-07-20 12:39:00,3.0151,3.01717,3.01453,3.01717,8500000.0
2009-07-20 12:40:00,3.01275,3.01644,3.01275,3.01415,9260000.0
2009-07-20 12:41:00,3.01673,3.01721,3.01384,3.01481,10000000.0
2009-07-20 12:42:00,3.01484,3.0181,3.01484,3.0181,6250000.0
2009-07-20 12:43:00,3.01744,3.01849,3.01488,3.01767,15250000.0
2009-07-20 12:44:00,3.01491,3.01649,3.01265,3.01265,9630000.0
2009-07-20 12:45:00,3.01499,3.01625,3.01344,3.01528,10130000.0
2009-07-20 12:46:00,3.01502,3.01633,3.01481,3.01481,10250000.0
2009-07-20 12:47:00,3.01762,3.01762,3.01353,3.01353,5500000.0
2009-07-20 12:48:00,3.01252,3.01539,3.01056,3.01293,7750000.0
2009-07-20 12:49:00,3.01559,3.01559,3.0104,3.01551,7750000.0
2009-07-20 12:50:00,3.01328,3.01576,3.01328,3.0144,11630000.0
2009-07-20 12:51:00,3.0162,3.01653,3.01024,3.0131,16250000.0
2009-07-20 12:52:00,3.01601,3.01734,3.01187,3.01187,9250000.0
2009-07-20 12:53:00,3.0159,3.0174,3.01441,3.017,10010000.0
2009-07-20 12:54:00,3.01696,3.01696,3.01289,3.01419,13500000.0
2009-07-20 12:55:00,3.0141,3.01726,3.01281,3.01726,10500000.0
2009-07-20 12:56:00,3.01536,3.01805,3.01159,3.01448,14500000.0
2009-07-20 12:57:00,3.01548,3.01775,3.01316,3.01775,9250000.0
2009-07-20 12:58:00,3.01837,3.0187,3.01361,3.01857,6750000.0
2009-07-20 12:59:00,3.01916,3.02117,3.01603,3.02117,14000000.0
2009-07-20 13:00:00,3.0215,3.02161,3.01642,3.0208,7750000.0
2009-07-20 13:01:00,3.02124,3.02124,3.01545,3.01871,7760000.0
2009-07-20 13:02:00,3.02166,3.02166,3.01259,3.01668,8500000.0
2009-07-20 13:03:00,3.01532,3.01965,3.01532,3.0178,14750000.0
2009-07-20 13:04:00,3.02135,3.02135,3.01842,3.0213,7500000.0
2009-07-20 13:05:00,3.01413,3.02059,3.01413,3.02059,10380000.0
2009-07-20 13:06:00,3.01652,3.01984,3.01416,3.01785,9250000.0
2009-07-20 13:07:00,3.01507,3.02039,3.01391,3.01809,10500000.0
2009-07-20 13:08:00,3.01904,3.01995,3.01775,3.01775,5750000.0
2009-07-20 13:09:00,3.01394,3.01947,3.01394,3.01939,7000000.0
2009-07-20 13:10:00,3.0203,3.02054,3.0173,3.0173,9250000.0
2009-07-20 13:11:00,3.01763,3.02147,3.01592,3.02025,15250000.0
2009-07-20 13:12:00,3.01649,3.01992,3.01545,3.01992,7130000.0
2009-07-20 13:13:00,3.0167,3.01918,3.0153,3.01692,10250000.0
2009-07-20 13:14:00,3.01542,3.01987,3.01295,3.01979,5500000.0
2009-07-20 13:15:00,3.01848,3.01958,3.01562,3.01562,6500000.0
2009-07-20 13:16:00,3.01879,3.02037,3.01545,3.02037,9250000.0
2009-07-20 13:17:00,3.01974,3.02031,3.01649,3.01916,16750000.0
2009-07-20 13:18:00,3.01715,3.01904,3.01444,3.01855,6000000.0
2009-07-20 13:19:00,3.01825,3.01919,3.01519,3.01919,12630000.0
2009-07-20 13:20:00,3.0153,3.01828,3.01402,3.01546,8880000.0
2009-07-20 13:21:00,3.01169,3.01658,3.01169,3.01605,9250000.0
2009-07-20 13:22:00,3.01642,3.01642,3.00949,3.01365,12000000.0
2009-07-20 13:23:00,3.01593,3.0164,3.01282,3.0164,11500000.0
2009-07-20 13:24:00,3.01622,3.01658,3.01051,3.01409,13130000.0
2009-07-20 13:25:00,3.01686,3.01726,3.01159,3.01486,15500000.0
2009-07-20 13:26:00,3.0127,3.01773,3.0127,3.01519,12750000.0
2009-07-20 13:27:00,3.01826,3.01826,3.01134,3.0165,12500000.0
2009-07-20 13:28:00,3.01454,3.01715,3.01454,3.01568,10250000.0
2009-07-20 13:29:00,3.0179,3.01837,3.01544,3.01544,9880000.0
2009-07-20 13:30:00,3.01225,3.01759,3.01225,3.01759,6250000.0
2009-07-20 13:31:00,3.01438,3.01728,3.0142,3.01654,7000000.0
2009-07-20 13:32:00,3.01488,3.01701,3.01488,3.01701,6000000.0
2009-07-20 13:33:00,3.01694,3.01723,3.00855,3.01349,11750000.0
2009-07-20 13:34:00,3.01707,3.01707,3.01245,3.01555,11250000.0
2009-07-20 13:35:00,3.01219,3.01511,3.01097,3.01213,13250000.0
2009-07-20 13:36:00,3.01207,3.0136,3.0091,3.01255,7750000.0
2009-07-20 13:37:00,3.00918,3.01326,3.00888,3.00888,5630000.0
2009-07-20 13:38:00,3.01272,3.013,3.00853,3.0123,10880000.0
2009-07-20 13:39:00,3.01298,3.01326,3.00653,3.00653,7000000.0
2009-07-20 13:40:00,3.0132,3.01414,3.00631,3.01316,12750000.0
2009-07-20 13:41:00,3.01306,3.01306,3.00963,3.01213,6000000.0
2009-07-20 13:42:00,3.01143,3.01243,3.00795,3.01144,10000000.0
2009-07-20 13:43:00,3.01199,3.01211,3.00728,3.01187,14000000.0
2009-07-20 13:44:00,3.01095,3.01221,3.00654,3.00907,9750000.0
2009-07-20 13:45:00,3.00871,3.01242,3.00775,3.01242,6000000.0
2009-07-20 13:46:00,3.01149,3.01259,3.00871,3.00871,10000000.0
2009-07-20 13:47:00,3.01201,3.01355,3.00861,3.01108,13000000.0
2009-07-20 13:48:00,3.00763,3.01172,3.00663,3.01018,5880000.0
2009-07-20 13:49:00,3.00429,3.01094,3.00429,3.01068,11880000.0
2009-07-20 13:50:00,3.00801,3.01114,3.00801,3.0111,6380000.0
2009-07-20 13:51:00,3.01115,3.01139,3.00412,3.00628,7880000.0
2009-07-20 13:52:00,3.01031,3.01121,3.00751,3.00751,7380000.0
2009-07-20 13:53:00,3.00821,3.01121,3.0065,3.01121,8750000.0
2009-07-20 13:54:00,3.01223,3.01223,3.00721,3.00803,8750000.0
2009-07-20 13:55:00,3.01291,3.01291,3.0049,3.00895,5250000.0
2009-07-20 13:56:00,3.01265,3.01265,3.00511,3.00987,7000000.0
2009-07-20 13:57:00,3.01268,3.01268,3.00919,3.00919,11250000.0
2009-07-20 13:58:00,3.01173,3.01258,3.0075,3.00964,12500000.0
2009-07-20 13:59:00,3.01132,3.01264,3.00442,3.00442,10130000.0
2009-07-20 14:00:00,3.01243,3.01324,3.01109,3.01206,5500000.0
2009-07-20 14:01:00,3.00864,3.0154,3.00864,3.01134,7500000.0
2009-07-20 14:02:00,3.01088,3.01373,3.01056,3.01345,7750000.0
2009-07-20 14:03:00,3.01303,3.01529,3.01048,3.01448,8880000.0
2009-07-20 14:04:00,3.01497,3.01528,3.01145,3.01432,8250000.0
2009-07-20 14:05:00,3.01253,3.0143,3.00946,3.01106,5250000.0
2009-07-20 14:06:00,3.01055,3.01483,3.01055,3.01444,6000000.0
2009-07-20 14:07:00,3.01192,3.01391,3.01014,3.01194,13750000.0
2009-07-20 14:08:00,3.01354,3.01556,3.011,3.01556,10250000.0
2009-07-20 14:09:00,3.01455,3.01672,3.01155,3.01672,10500000.0
2009-07-20 14:10:00,3.01374,3.01693,3.01273,3.01688,8500000.0
2009-07-20 14:11:00,3.01478,3.01915,3.01478,3.01887,12250000.0
2009-07-20 14:12:00,3.01827,3.01875,3.01607,3.01644,8880000.0
2009-07-20 14:13:00,3.01725,3.01849,3.01533,3.01849,9250000.0
2009-07-20 14:14:00,3.01355,3.0195,3.01342,3.01342,9500000.0
2009-07-20 14:15:00,3.01857,3.01992,3.01531,3.01697,7500000.0
2009-07-20 14:16:00,3.01671,3.01874,3.01456,3.0187,9380000.0
2009-07-20 14:17:00,3.01736,3.01873,3.01653,3.01653,5880000.0
2009-07-20 14:18:00,3.01956,3.02017,3.01649,3.02017,8750000.0
2009-07-20 14:19:00,3.01701,3.02052,3.01356,3.01356,6500000.0
2009-07-20 14:20:00,3.01595,3.01978,3.01534,3.01978,9250000.0
2009-07-20 14:21:00,3.01787,3.02014,3.01456,3.02014,9000000.0
2009-07-20 14:22:00,3.01839,3.01992,3.01511,3.01691,9500000.0
2009-07-20 14:23:00,3.01625,3.01975,3.01417,3.0167,9750000.0
2009-07-20 14:24:00,3.01811,3.01889,3.01376,3.01889,13000000.0
2009-07-20 14:25:00,3.01929,3.01929,3.01511,3.01856,9500000.0
2009-07-20 14:26:00,3.01555,3.01867,3.01266,3.01456,7500000.0
2009-07-20 14:27:00,3.01939,3.01939,3.0146,3.0146,8640000.0
2009-07-20 14:28:00,3.01728,3.01857,3.01208,3.01208,8500000.0
2009-07-20 14:29:00,3.01832,3.01864,3.0126,3.01864,8000000.0
2009-07-20 14:30:00,3.01875,3.01875,3.01442,3.01442,8000000.0
2009-07-20 14:31:00,3.01398,3.01704,3.00978,3.01704,12000000.0
2009-07-20 14:32:00,3.01603,3.01749,3.01171,3.01583,9500000.0
2009-07-20 14:33:00,3.01687,3.01687,3.01275,3.01652,11380000.0
2009-07-20 14:34:00,3.01473,3.01628,3.01211,3.01211,7750000.0
2009-07-20 14:35:00,3.01336,3.01585,3.01133,3.01585,13750000.0
2009-07-20 14:36:00,3.01333,3.01622,3.01215,3.01561,15130000.0
2009-07-20 14:37:00,3.01421,3.01568,3.01179,3.013,6250000.0
2009-07-20 14:38:00,3.01556,3.01704,3.01371,3.01649,7500000.0
2009-07-20 14:39:00,3.01616,3.01757,3.01528,3.0154,5750000.0
2009-07-20 14:40:00,3.01447,3.01706,3.01393,3.01694,8500000.0
2009-07-20 14:41:00,3.01878,3.01878,3.01622,3.01839,7630000.0
2009-07-20 14:42:00,3.01741,3.01851,3.0165,3.01652,8250000.0
2009-07-20 14:43:00,3.01836,3.01869,3.01194,3.01708,11750000.0
2009-07-20 14:44:00,3.01522,3.0192,3.01515,3.01834,5250000.0
2009-07-20 14:45:00,3.02024,3.02024,3.01496,3.01792,8630000.0
2009-07-20 14:46:00,3.01871,3.01965,3.01494,3.01813,14380000.0
2009-07-20 14:47:00,3.01968,3.01982,3.01681,3.01979,14000000.0
2009-07-20 14:48:00,3.01624,3.02108,3.01624,3.01793,13630000.0
2009-07-20 14:49:00,3.01811,3.02089,3.01559,3.02051,6000000.0
2009-07-20 14:50:00,3.01935,3.02129,3.01551,3.01808,8130000.0
2009-07-20 14:51:00,3.01968,3.02153,3.01914,3.02065,11000000.0
2009-07-20 14:52:00,3.02132,3.02174,3.01623,3.01886,11880000.0
2009-07-20 14:53:00,3.02215,3.02234,3.0195,3.02125,10000000.0
2009-07-20 14:54:00,3.021,3.02106,3.01407,3.01407,15500000.0
2009-07-20 14:55:00,3.02083,3.02107,3.01709,3.01834,10380000.0
2009-07-20 14:56:00,3.02024,3.02126,3.01631,3.0202,10630000.0
2009-07-20 14:57:00,3.01511,3.02027,3.01511,3.01835,8000000.0
2009-07-20 14:58:00,3.01654,3.01949,3.01654,3.01772,9630000.0
2009-07-20 14:59:00,3.01856,3.01856,3.01323,3.01323,9000000.0
2009-07-20 15:00:00,3.01868,3.01943,3.01379,3.01706,10500000.0
2009-07-20 15:01:00,3.01735,3.01776,3.01212,3.01343,14500000.0
2009-07-20 15:02:00,3.01737,3.01737,3.00986,3.01443,9750000.0
2009-07-20 15:03:00,3.01112,3.0153,3.00915,3.01461,13500000.0
2009-07-20 15:04:00,3.01415,3.01467,3.0076,3.01026,11250000.0
2009-07-20 15:05:00,3.00899,3.01399,3.00899,3.01165,11630000.0
2009-07-20 15:06:00,3.01357,3.01393,3.00883,3.01393,7880000.0
2009-07-20 15:07:00,3.01175,3.01389,3.01095,3.0126,5500000.0
2009-07-20 15:08:00,3.01415,3.01415,3.01066,3.01374,7250000.0
2009-07-20 15:09:00,3.01383,3.01383,3.01047,3.01345,11750000.0
2009-07-20 15:10:00,3.01254,3.01276,3.0092,3.01276,7250000.0
2009-07-20 15:11:00,3.01079,3.01209,3.00645,3.00853,12750000.0
2009-07-20 15:12:00,3.01043,3.0119,3.00867,3.01057,8630000.0
2009-07-20 15:13:00,3.00493,3.01176,3.00493,3.01124,10130000.0
2009-07-20 15:14:00,3.00783,3.01071,3.007,3.007,5500000.0
2009-07-20 15:15:00,3.00554,3.01121,3.00554,3.00904,13750000.0
2009-07-20 15:16:00,3.00918,3.01161,3.00908,3.01065,7380000.0
2009-07-20 15:17:00,3.01161,3.01161,3.00613,3.00846,15500000.0
2009-07-20 15:18:00,3.01031,3.01156,3.00754,3.0095,6750000.0
2009-07-20 15:19:00,3.00986,3.01058,3.00445,3.00445,9500000.0
2009-07-20 15:20:00,3.01081,3.01081,3.00624,3.00979,6000000.0
2009-07-20 15:21:00,3.01088,3.01123,3.00524,3.01048,11390000.0
2009-07-20 15:22:00,3.00798,3.01174,3.00647,3.00666,12000000.0
2009-07-20 15:23:00,3.01077,3.01246,3.00938,3.01232,7750000.0
2009-07-20 15:24:00,3.01056,3.01252,3.00789,3.01025,10000000.0
2009-07-20 15:25:00,3.01256,3.01309,3.00915,3.01188,12000000.0
2009-07-20 15:26:00,3.01229,3.01258,3.00775,3.00999,12500000.0
2009-07-20 15:27:00,3.01301,3.01358,3.01064,3.01279,11250000.0
2009-07-20 15:28:00,3.01133,3.01192,3.00914,3.00929,8000000.0
2009-07-20 15:29:00,3.00882,3.01332,3.00874,3.01292,7500000.0
2009-07-20 15:30:00,3.01191,3.01289,3.00932,3.00932,8250000.0
2009-07-20 15:31:00,3.01006,3.0123,3.00815,3.01002,8250000.0
2009-07-20 15:32:00,3.01146,3.01146,3.00249,3.00597,12250000.0
2009-07-20 15:33:00,3.00801,3.00962,3.00057,3.00508,17510000.0
2009-07-20 15:34:00,3.00842,3.00882,3.00326,3.00612,5500000.0
2009-07-20 15:35:00,3.00696,3.00703,2.99947,3.00463,16380000.0
2009-07-20 15:36:00,3.004,3.00438,2.99957,3.00221,9500000.0
2009-07-20 15:37:00,3.00418,3.00445,3.00224,3.00445,6250000.0
2009-07-20 15:38:00,2.9986,3.00513,2.9986,3.00381,15750000.0
2009-07-20 15:39:00,3.00467,3.00604,3.00118,3.00118,7000000.0
2009-07-20 15:40:00,3.00596,3.00627,3.00105,3.00592,9500000.0
2009-07-20 15:41:00,3.0018,3.00786,3.0018,3.00425,10500000.0
2009-07-20 15:42:00,3.0055,3.00666,3.0048,3.0048,6000000.0
2009-07-20 15:43:00,3.00195,3.00821,3.00195,3.00821,5500000.0
2009-07-20 15:44:00,3.00684,3.00855,3.00474,3.00644,9000000.0
2009-07-20 15:45:00,3.00612,3.00897,3.00516,3.00895,14500000.0
2009-07-20 15:46:00,3.00778,3.01087,3.00576,3.00934,10750000.0
2009-07-20 15:47:00,3.00833,3.01199,3.00833,3.01048,11250000.0
2009-07-20 15:48:00,3.0104,3.01361,3.00957,3.01308,7880000.0
2009-07-20 15:49:00,3.01208,3.01332,3.0069,3.01269,8750000.0
2009-07-20 15:50:00,3.01199,3.01256,3.00586,3.01198,12500000.0
2009-07-20 15:51:00,3.01047,3.01214,3.0059,3.01214,6750000.0
2009-07-20 15:52:00,3.00698,3.01124,3.00695,3.01065,9500000.0
2009-07-20 15:53:00,3.00994,3.01235,3.00873,3.01118,7500000.0
2009-07-20 15:54:00,3.00799,3.01158,3.0028,3.01045,9000000.0
2009-07-20 15:55:00,3.00897,3.00897,3.00461,3.00683,6750000.0
2009-07-20 15:56:00,3.00867,3.01106,3.00677,3.00995,6500000.0
2009-07-20 15:57:00,3.01081,3.01081,3.00464,3.00813,9750000.0
2009-07-20 15:58:00,3.00959,3.01107,3.00589,3.00589,9380000.0
2009-07-20 15:59:00,3.01291,3.0142,3.01009,3.01017,7890000.0
2009-07-20 16:00:00,3.01275,3.01407,3.0078,3.01407,13000000.0
2009-07-20 16:01:00,3.00874,3.01245,3.00794,3.00794,12250000.0
2009-07-20 16:02:00,3.01042,3.01244,3.00847,3.00847,6750000.0
2009-07-20 16:03:00,3.01332,3.01415,3.01165,3.01271,7750000.0
2009-07-20 16:04:00,3.00864,3.01228,3.00839,3.01042,10000000.0
2009-07-20 16:05:00,3.0108,3.01266,3.00601,3.01231,8250000.0
2009-07-20 16:06:00,3.01251,3.0132,3.00811,3.00811,5500000.0
2009-07-20 16:07:00,3.0078,3.01139,3.00763,3.01029,9750000.0
2009-07-20 16:08:00,3.00918,3.01172,3.00662,3.01172,6130000.0
2009-07-20 16:09:00,3.00987,3.01204,3.009,3.01087,9500000.0
2009-07-20 16:10:00,3.00912,3.01168,3.00642,3.00959,9250000.0
2009-07-20 16:11:00,3.01185,3.01364,3.00987,3.01127,9250000.0
2009-07-20 16:12:00,3.01169,3.01397,3.00649,3.00949,10250000.0
2009-07-20 16:13:00,3.01489,3.01489,3.01154,3.01329,9750000.0
2009-07-20 16:14:00,3.01346,3.01393,3.00915,3.01145,9250000.0
2009-07-20 16:15:00,3.01204,3.01438,3.01053,3.01236,7000000.0
2009-07-20 16:16:00,3.01133,3.01286,3.00899,3.0115,11750000.0
2009-07-20 16:17:00,3.01197,3.01281,3.00986,3.01196,6750000.0
2009-07-20 16:18:00,3.01237,3.01316,3.00778,3.01164,9750000.0
2009-07-20 16:19:00,3.00898,3.01242,3.00517,3.00517,14250000.0
2009-07-20 16:20:00,3.00878,3.01062,3.00421,3.00976,10250000.0
2009-07-20 16:21:00,3.01219,3.01219,3.00515,3.00515,5750000.0
2009-07-20 16:22:00,3.00927,3.01051,3.00686,3.00791,7760000.0
2009-07-20 16:23:00,3.00755,3.01177,3.00755,3.00882,6630000.0
2009-07-20 16:24:00,3.00903,3.01007,3.00363,3.00971,10000000.0
2009-07-20 16:25:00,3.01153,3.01153,3.00829,3.00971,7380000.0
2009-07-20 16:26:00,3.00713,3.01145,3.00542,3.01145,12000000.0
2009-07-20 16:27:00,3.0113,3.01238,3.00753,3.01136,9250000.0
2009-07-20 16:28:00,3.00889,3.01209,3.0059,3.01185,14000000.0
2009-07-20 16:29:00,3.01157,3.01218,3.00923,3.00978,8250000.0
2009-07-20 16:30:00,3.0111,3.01178,3.00692,3.01092,8000000.0
2009-07-20 16:31:00,3.00985,3.0129,3.00872,3.01029,15750000.0
2009-07-20 16:32:00,3.01347,3.01456,3.00913,3.01051,9500000.0
2009-07-20 16:33:00,3.01483,3.01531,3.01178,3.01531,9250000.0
2009-07-20 16:34:00,3.01218,3.01584,3.01181,3.01377,13880000.0
2009-07-20 16:35:00,3.0141,3.01569,3.00923,3.01184,11750000.0
2009-07-20 16:36:00,3.01576,3.01576,3.00888,3.01306,16380000.0
2009-07-20 16:37:00,3.01068,3.01432,3.0103,3.01058,7130000.0
2009-07-20 16:38:00,3.01115,3.01277,3.00899,3.01109,11000000.0
2009-07-20 16:39:00,3.01079,3.01297,3.00918,3.01284,8880000.0
2009-07-20 16:40:00,3.01194,3.01351,3.0092,3.01237,9880000.0
2009-07-20 16:41:00,3.0085,3.01248,3.0085,3.01236,11000000.0
2009-07-20 16:42:00,3.00771,3.01329,3.00771,3.01301,8000000.0
2009-07-20 16:43:00,3.00917,3.01087,3.00785,3.00785,5750000.0
2009-07-20 16:44:00,3.00766,3.01058,3.00576,3.00897,7000000.0
2009-07-20 16:45:00,3.00713,3.00951,3.00376,3.00761,7250000.0
2009-07-20 16:46:00,3.00686,3.01218,3.00672,3.00672,10750000.0
2009-07-20 16:47:00,3.00924,3.01172,3.00613,3.00927,5630000.0
2009-07-20 16:48:00,3.01107,3.01161,3.00596,3.01022,8500000.0
2009-07-20 16:49:00,3.00784,3.01066,3.00619,3.00895,13000000.0
2009-07-20 16:50:00,3.00995,3.00995,3.00551,3.00942,9250000.0
2009-07-20 16:51:00,3.00835,3.00929,3.00652,3.00929,8250000.0
2009-07-20 16:52:00,3.00649,3.00931,3.0026,3.00573,5250000.0
2009-07-20 16:53:00,3.0082,3.01022,3.00579,3.0093,7010000.0
2009-07-20 16:54:00,3.00527,3.00865,3.00387,3.00522,9510000.0
2009-07-20 16:55:00,3.00998,3.00998,3.00307,3.00307,6250000.0
2009-07-20 16:56:00,3.00622,3.00842,3.00546,3.00697,8250000.0
2009-07-20 16:57:00,3.00462,3.00844,3.00462,3.00844,8250000.0
2009-07-20 16:58:00,3.00365,3.00757,3.00131,3.00331,8250000.0
2009-07-20 16:59:00,3.00558,3.00682,3.00194,3.00284,11500000.0
2009-07-20 17:00:00,3.0051,3.01043,3.00458,3.01007,9500000.0
2009-07-20 17:01:00,3.00992,3.01215,3.00428,3.00676,7000000.0
2009-07-20 17:02:00,3.00605,3.01059,3.00529,3.00684,6750000.0
2009-07-20 17:03:00,3.00706,3.00846,3.00465,3.00575,10760000.0
2009-07-20 17:04:00,3.00645,3.00821,3.00555,3.00821,6750000.0
2009-07-20 17:05:00,3.00816,3.00888,3.00205,3.00352,7000000.0
2009-07-20 17:06:00,3.00541,3.00748,3.0027,3.00581,10250000.0
2009-07-20 17:07:00,3.00257,3.00798,3.00257,3.00498,11000000.0
2009-07-20 17:08:00,3.00129,3.00622,3.00129,3.0021,10630000.0
2009-07-20 17:09:00,3.00445,3.00715,3.0039,3.00536,11250000.0
2009-07-20 17:10:00,3.0043,3.0073,3.0024,3.0024,7750000.0
2009-07-20 17:11:00,3.00754,3.00754,3.00375,3.00629,6000000.0
2009-07-20 17:12:00,3.00454,3.00591,3.0036,3.0036,8000000.0
2009-07-20 17:13:00,3.00619,3.00717,3.00268,3.00394,8010000.0
2009-07-20 17:14:00,3.00605,3.00605,2.99992,3.00088,6500000.0
2009-07-20 17:15:00,3.00456,3.00554,3.00155,3.00155,14500000.0
2009-07-20 17:16:00,3.00213,3.00497,3.00196,3.00237,7000000.0
2009-07-20 17:17:00,3.00289,3.00404,3.00055,3.00404,7000000.0
2009-07-20 17:18:00,3.00445,3.0058,3.00288,3.00509,10750000.0
2009-07-20 17:19:00,3.00369,3.00592,3.00247,3.00277,9130000.0
2009-07-20 17:20:00,3.00488,3.0093,3.00262,3.00837,8750000.0
2009-07-20 17:21:00,3.00623,3.01004,3.00488,3.00838,10250000.0
2009-07-20 17:22:00,3.00462,3.009,3.00332,3.00588,7250000.0
2009-07-20 17:23:00,3.00127,3.00927,3.00127,3.00637,9000000.0
2009-07-20 17:24:00,3.004,3.00666,3.00077,3.00599,5500000.0
2009-07-20 17:25:00,3.00366,3.00632,3.00366,3.00526,10250000.0
2009-07-20 17:26:00,3.00179,3.00573,3.00154,3.00331,7000000.0
2009-07-20 17:27:00,3.00338,3.0049,2.999,3.004,13500000.0
2009-07-20 17:28:00,3.00232,3.00371,3.00118,3.00258,9000000.0
2009-07-20 17:29:00,3.00258,3.00354,2.99684,3.00025,6250000.0
2009-07-20 17:30:00,2.99723,3.00248,2.99704,3.00048,6880000.0
2009-07-20 17:31:00,2.99805,3.00084,2.99742,2.9975,6630000.0
2009-07-20 17:32:00,2.99759,2.99955,2.99577,2.99577,11500000.0
2009-07-20 17:33:00,2.99667,2.9985,2.9943,2.9943,9500000.0
2009-07-20 17:34:00,2.99926,2.99926,2.99686,2.99686,7000000.0
2009-07-20 17:35:00,2.99532,2.9993,2.99512,2.99512,5250000.0
2009-07-20 17:36:00,2.99749,3.00357,2.99684,2.99946,6000000.0
2009-07-20 17:37:00,2.99747,3.00231,2.99747,3.00231,8500000.0
2009-07-20 17:38:00,3.00064,3.00064,2.9949,3.00042,11010000.0
2009-07-20 17:39:00,3.00141,3.00161,2.99737,2.99873,7250000.0
2009-07-20 17:40:00,2.99769,3.00141,2.99747,2.99871,9500000.0
2009-07-20 17:41:00,3.00085,3.00245,2.99961,3.00205,11010000.0
2009-07-20 17:42:00,3.00238,3.0024,2.99901,3.00096,9250000.0
2009-07-20 17:43:00,3.00082,3.00187,2.99843,3.00187,5630000.0
2009-07-20 17:44:00,2.99715,3.00125,2.99624,2.99802,10000000.0
2009-07-20 17:45:00,3.00137,3.00159,2.996,2.99993,6500000.0
2009-07-20 17:46:00,2.99893,3.00267,2.9952,2.9952,14750000.0
2009-07-20 17:47:00,3.00167,3.00167,2.99509,2.99915,12000000.0
2009-07-20 17:48:00,2.99622,3.0012,2.99622,2.99784,6250000.0
2009-07-20 17:49:00,2.99415,3.00106,2.99415,2.9994,16760000.0
2009-07-20 17:50:00,2.99931,3.00026,2.99569,2.99569,11000000.0
2009-07-20 17:51:00,2.99767,2.99919,2.99572,2.99765,10380000.0
2009-07-20 17:52:00,2.99955,2.99972,2.99704,2.99909,5880000.0
2009-07-20 17:53:00,2.99967,2.99967,2.99382,2.99592,13380000.0
2009-07-20 17:54:00,2.9984,2.99935,2.99578,2.99935,11380000.0
2009-07-20 17:55:00,2.9965,2.99994,2.99545,2.9981,6130000.0
2009-07-20 17:56:00,2.99904,3.002,2.99703,3.00039,10250000.0
2009-07-20 17:57:00,2.99755,3.0034,2.99701,2.99767,8630000.0
2009-07-20 17:58:00,3.0015,3.00226,2.99822,3.00008,6000000.0
2009-07-20 17:59:00,3.00209,3.00262,2.9987,3.00175,5500000.0
2009-07-20 18:00:00,2.99958,3.0025,2.99816,2.99816,14250000.0
2009-07-20 18:01:00,3.00068,3.00153,2.99758,2.99808,11000000.0
2009-07-20 18:02:00,2.99836,3.00043,2.99558,2.99978,16750000.0
2009-07-20 18:03:00,2.9965,3.00114,2.9965,3.00114,5500000.0
2009-07-20 18:04:00,3.00035,3.00112,2.99726,3.00112,7750000.0
2009-07-20 18:05:00,2.99768,3.00145,2.99456,3.00031,13130000.0
2009-07-20 18:06:00,2.99917,3.00032,2.99646,2.99985,8630000.0
2009-07-20 18:07:00,3.00049,3.00058,2.99478,2.99949,12500000.0
2009-07-20 18:08:00,2.999,2.99939,2.99463,2.99551,6500000.0
2009-07-20 18:09:00,2.9986,2.99955,2.99661,2.99779,14250000.0
2009-07-20 18:10:00,2.99897,3.00332,2.99897,3.00326,5750000.0
2009-07-20 18:11:00,3.00186,3.00508,2.99961,3.00361,9510000.0
2009-07-20 18:12:00,3.00221,3.00485,3.00025,3.00169,9500000.0
2009-07-20 18:13:00,3.00488,3.00488,3.0012,3.0012,7750000.0
2009-07-20 18:14:00,3.00295,3.00368,2.99983,3.0032,12500000.0
2009-07-20 18:15:00,3.00373,3.00373,2.99976,2.99976,12250000.0
2009-07-20 18:16:00,3.00209,3.00456,2.99935,3.00109,9250000.0
2009-07-20 18:17:00,3.00337,3.00521,2.99881,2.99881,16880000.0
2009-07-20 18:18:00,2.99891,3.00139,2.99308,2.99308,14380000.0
2009-07-20 18:19:00,2.99512,2.99783,2.99144,2.99144,5630000.0
2009-07-20 18:20:00,2.99566,2.99731,2.99229,2.99633,10630000.0
2009-07-20 18:21:00,2.99596,2.99741,2.99356,2.99505,13250000.0
2009-07-20 18:22:00,2.99273,2.9965,2.99089,2.99609,11000000.0
2009-07-20 18:23:00,2.99657,2.99727,2.99236,2.99501,7250000.0
2009-07-20 18:24:00,2.99798,2.99798,2.99155,2.99622,16130000.0
2009-07-20 18:25:00,2.99132,2.99693,2.99132,2.9967,8250000.0
2009-07-20 18:26:00,2.99533,2.9977,2.99143,2.99724,7750000.0
2009-07-20 18:27:00,2.99616,2.99752,2.9926,2.99752,6750000.0
2009-07-20 18:28:00,2.99828,2.99828,2.99445,2.99699,7000000.0
2009-07-20 18:29:00,2.99524,2.99778,2.995,2.9975,5750000.0
2009-07-20 18:30:00,2.99729,2.99768,2.99096,2.9933,15000000.0
2009-07-20 18:31:00,2.99759,2.99779,2.99415,2.99415,9250000.0
2009-07-20 18:32:00,2.99753,2.9986,2.9941,2.99727,11750000.0
2009-07-20 18:33:00,2.99493,2.99749,2.99469,2.99684,8880000.0
2009-07-20 18:34:00,2.99791,2.99804,2.9934,2.9935,17500000.0
2009-07-20 18:35:00,2.9918,2.99799,2.99049,2.99719,9000000.0
2009-07-20 18:36:00,2.99777,2.99777,2.99363,2.99764,15250000.0
2009-07-20 18:37:00,2.99567,2.99679,2.99186,2.99679,6750000.0
2009-07-20 18:38:00,2.99446,2.99729,2.99004,2.9941,11250000.0
2009-07-20 18:39:00,2.99428,2.99646,2.99283,2.99646,8000000.0
2009-07-20 18:40:00,2.99618,2.99696,2.99,2.99696,7750000.0
2009-07-20 18:41:00,2.99416,2.99714,2.99353,2.99383,7250000.0
2009-07-20 18:42:00,2.99594,2.9972,2.99315,2.9966,8250000.0
2009-07-20 18:43:00,2.99633,2.99697,2.99282,2.99603,16750000.0
2009-07-20 18:44:00,2.99528,2.99629,2.99103,2.99365,12250000.0
2009-07-20 18:45:00,2.99579,2.99611,2.98994,2.99206,11130000.0
2009-07-20 18:46:00,2.99494,2.99599,2.98774,2.99599,10250000.0
2009-07-20 18:47:00,2.99475,2.99785,2.99345,2.99758,9500000.0
2009-07-20 18:48:00,2.99609,2.99755,2.99423,2.99487,14750000.0
2009-07-20 18:49:00,2.99747,2.99747,2.99359,2.99469,6750000.0
2009-07-20 18:50:00,2.9962,2.99715,2.99412,2.99709,6750000.0
2009-07-20 18:51:00,2.99641,2.99739,2.99297,2.99297,10000000.0
2009-07-20 18:52:00,2.99405,2.99734,2.99127,2.99734,5880000.0
2009-07-20 18:53:00,2.99661,2.99712,2.99443,2.99712,9750000.0
2009-07-20 18:54:00,2.99514,2.99677,2.99304,2.99304,15750000.0
2009-07-20 18:55:00,2.99225,2.99651,2.99225,2.99618,8250000.0
2009-07-20 18:56:00,2.99615,2.99778,2.99222,2.99293,12880000.0
2009-07-20 18:57:00,2.99572,2.99738,2.99103,2.99576,10000000.0
2009-07-20 18:58:00,2.99654,2.99883,2.99251,2.99493,10250000.0
2009-07-20 18:59:00,2.99615,2.99748,2.99433,2.99609,5750000.0
2009-07-20 19:00:00,2.99605,2.9963,2.9912,2.99569,14750000.0
2009-07-20 19:01:00,2.99728,2.99728,2.99376,2.99596,5250000.0
2009-07-20 19:02:00,2.9942,2.99658,2.99005,2.99187,11750000.0
2009-07-20 19:03:00,2.99245,2.99622,2.99245,2.99614,9250000.0
2009-07-20 19:04:00,2.99541,2.99619,2.99292,2.99477,7500000.0
2009-07-20 19:05:00,2.99534,2.99672,2.99221,2.99672,7000000.0
2009-07-20 19:06:00,2.99157,2.99715,2.99157,2.99642,10130000.0
2009-07-20 19:07:00,2.99437,2.9962,2.99018,2.99131,8250000.0
2009-07-20 19:08:00,2.99154,2.99658,2.99154,2.99496,11250000.0
2009-07-20 19:09:00,2.9952,2.9971,2.99512,2.99658,6380000.0
2009-07-20 19:10:00,2.99543,2.99775,2.9949,2.99775,5630000.0
2009-07-20 19:11:00,2.99542,2.99766,2.99268,2.9976,11750000.0
2009-07-20 19:12:00,2.99659,2.99883,2.99376,2.9968,9000000.0
2009-07-20 19:13:00,2.99585,2.99748,2.99437,2.99748,5880000.0
2009-07-20 19:14:00,2.99676,2.9996,2.99373,2.99373,12000000.0
2009-07-20 19:15:00,2.99286,2.9998,2.99207,2.99539,11000000.0
2009-07-20 19:16:00,2.99581,2.99935,2.99345,2.99456,15630000.0
2009-07-20 19:17:00,2.99641,2.99898,2.99489,2.99807,9130000.0
2009-07-20 19:18:00,2.99189,2.99894,2.99187,2.99187,14750000.0
2009-07-20 19:19:00,2.99631,2.99779,2.99255,2.99255,7630000.0
2009-07-20 19:20:00,2.99801,3.00014,2.99555,2.99598,11500000.0
2009-07-20 19:21:00,2.99754,3.00034,2.99406,2.99921,11000000.0
2009-07-20 19:22:00,3.00101,3.00101,2.99607,3.00009,8250000.0
2009-07-20 19:23:00,2.99726,3.00076,2.99568,3.00076,10000000.0
2009-07-20 19:24:00,2.9974,3.00192,2.9974,3.00192,7500000.0
2009-07-20 19:25:00,2.99691,3.00102,2.99264,3.00095,5750000.0
2009-07-20 19:26:00,2.99673,3.00091,2.99673,3.00008,5880000.0
2009-07-20 19:27:00,2.99531,3.00032,2.99531,2.99775,7500000.0
2009-07-20 19:28:00,2.998,3.00188,2.99592,2.99972,8750000.0
2009-07-20 19:29:00,3.00031,3.00156,2.99738,2.99927,14750000.0
2009-07-20 19:30:00,2.99846,3.00026,2.99767,2.9986,7500000.0
2009-07-20 19:31:00,2.99811,3.00087,2.99689,3.00076,11750000.0
2009-07-20 19:32:00,3.00028,3.00028,2.99727,2.99852,7630000.0
2009-07-20 19:33:00,2.99956,3.00229,2.99663,2.99947,10000000.0
2009-07-20 19:34:00,3.00155,3.00155,2.99844,3.00117,13630000.0
2009-07-20 19:35:00,2.99807,3.00195,2.9953,2.99837,9500000.0
2009-07-20 19:36:00,2.99851,3.00033,2.99755,3.00014,5750000.0
2009-07-20 19:37:00,3.00019,3.00285,2.99755,3.00202,8750000.0
2009-07-20 19:38:00,3.00118,3.00136,2.99865,2.99865,7000000.0
2009-07-20 19:39:00,3.0009,3.00244,2.99803,3.0013,5250000.0
2009-07-20 19:40:00,2.99873,3.0015,2.99703,2.99896,7750000.0
2009-07-20 19:41:00,2.99971,3.00162,2.99828,2.99828,8750000.0
2009-07-20 19:42:00,2.99958,3.00268,2.99906,3.00268,6750000.0
2009-07-20 19:43:00,3.0006,3.00209,2.99803,2.99803,7380000.0
2009-07-20 19:44:00,3.00015,3.00113,2.99709,3.00076,12750000.0
2009-07-20 19:45:00,2.99978,3.00253,2.99868,3.00105,13750000.0
2009-07-20 19:46:00,2.99806,3.00146,2.9964,3.00139,6000000.0
2009-07-20 19:47:00,2.99698,3.00057,2.99698,2.9976,9500000.0
2009-07-20 19:48:00,2.99702,2.99951,2.99528,2.99528,6880000.0
2009-07-20 19:49:00,2.99504,3.00091,2.99504,2.99807,7000000.0
2009-07-20 19:50:00,2.99924,2.99957,2.99343,2.99781,8630000.0
2009-07-20 19:51:00,2.99965,3.0001,2.99498,2.99737,11500000.0
2009-07-20 19:52:00,2.99611,2.99759,2.99369,2.99523,9000000.0
2009-07-20 19:53:00,2.99764,2.99971,2.99566,2.99828,8250000.0
2009-07-20 19:54:00,2.99948,2.99997,2.99318,2.99696,7380000.0
2009-07-20 19:55:00,2.99727,3.00021,2.99727,2.99988,13500000.0
2009-07-20 19:56:00,2.996,2.99914,2.99478,2.99792,14750000.0
2009-07-20 19:57:00,2.99735,2.99951,2.99266,2.9931,20250000.0
2009-07-20 19:58:00,2.99537,2.9995,2.9949,2.9949,11500000.0
2009-07-20 19:59:00,2.99343,2.99947,2.99343,2.99886,5500000.0
2009-07-20 20:00:00,2.99644,2.99994,2.99644,2.997,11750000.0
2009-07-20 20:01:00,2.99664,2.99965,2.99499,2.99781,10000000.0
2009-07-20 20:02:00,2.99719,3.00115,2.99719,3.00056,8250000.0
2009-07-20 20:03:00,2.99804,2.99929,2.99483,2.99703,7380000.0
2009-07-20 20:04:00,2.99968,3.00017,2.99762,2.99762,8000000.0
2009-07-20 20:05:00,2.99621,3.00037,2.99621,3.00037,10750000.0
2009-07-20 20:06:00,2.99789,3.00065,2.9956,3.00065,10750000.0
2009-07-20 20:07:00,3.0005,3.00109,2.99693,3.00109,10000000.0
2009-07-20 20:08:00,2.99541,3.0001,2.99541,3.0001,9000000.0
2009-07-20 20:09:00,2.99845,3.00091,2.99623,3.00036,10000000.0
2009-07-20 20:10:00,2.99712,2.99943,2.99699,2.99886,8750000.0
2009-07-20 20:11:00,2.99534,2.99839,2.99344,2.99344,13750000.0
2009-07-20 20:12:00,2.99693,2.99729,2.99476,2.99535,6380000.0
2009-07-20 20:13:00,2.99583,2.99705,2.99016,2.99508,10630000.0
2009-07-20 20:14:00,2.99663,2.99858,2.99572,2.99737,14000000.0
2009-07-20 20:15:00,2.99952,2.99975,2.99545,2.99877,11130000.0
2009-07-20 20:16:00,2.99477,2.998,2.99477,2.99754,10000000.0
2009-07-20 20:17:00,2.99541,2.99783,2.99105,2.99105,8750000.0
2009-07-20 20:18:00,2.99829,2.99829,2.99511,2.99598,7380000.0
2009-07-20 20:19:00,2.99841,2.99841,2.99252,2.99796,9750000.0
2009-07-20 20:20:00,2.99479,2.99813,2.99302,2.99651,11000000.0
2009-07-20 20:21:00,2.99515,2.99633,2.99337,2.99619,11250000.0
2009-07-20 20:22:00,2.99442,2.99674,2.99436,2.99674,6750000.0
2009-07-20 20:23:00,2.99483,2.99665,2.99044,2.99044,11750000.0
2009-07-20 20:24:00,2.99443,2.99805,2.99291,2.99291,10380000.0
2009-07-20 20:25:00,2.99794,2.99806,2.99397,2.99806,10500000.0
2009-07-20 20:26:00,2.99803,2.99803,2.99105,2.99105,12380000.0
2009-07-20 20:27:00,2.99742,2.99776,2.99188,2.99506,8500000.0
2009-07-20 20:28:00,2.9945,2.99884,2.99432,2.99884,12750000.0
2009-07-20 20:29:00,2.99452,2.99753,2.99328,2.99742,13380000.0
2009-07-20 20:30:00,2.995,2.99787,2.99405,2.9971,17500000.0
2009-07-20 20:31:00,2.99595,2.9977,2.99189,2.99531,10250000.0
2009-07-20 20:32:00,2.99596,2.99707,2.99362,2.99672,8000000.0
2009-07-20 20:33:00,2.9926,2.99745,2.99079,2.99079,9130000.0
2009-07-20 20:34:00,2.9969,2.99887,2.99576,2.99819,8750000.0
2009-07-20 20:35:00,2.99525,2.99565,2.9923,2.99336,6380000.0
2009-07-20 20:36:00,2.98949,2.99302,2.98742,2.98767,6750000.0
2009-07-20 20:37:00,2.98622,2.99053,2.98439,2.98851,12000000.0
2009-07-20 20:38:00,2.98622,2.98788,2.98172,2.98632,13750000.0
2009-07-20 20:39:00,2.98105,2.98161,2.97241,2.97241,7750000.0
2009-07-20 20:40:00,2.97583,2.98538,2.97583,2.98324,13500000.0
2009-07-20 20:41:00,2.9809,2.98683,2.97901,2.9846,18750000.0
2009-07-20 20:42:00,2.97892,2.98517,2.97653,2.97653,8500000.0
2009-07-20 20:43:00,2.98052,2.98123,2.97616,2.97739,5880000.0
2009-07-20 20:44:00,2.98053,2.98242,2.97711,2.98226,10250000.0
2009-07-20 20:45:00,2.98125,2.98285,2.97993,2.98238,5750000.0
2009-07-20 20:46:00,2.97931,2.98242,2.97676,2.98242,5250000.0
2009-07-20 20:47:00,2.98042,2.98281,2.97686,2.98034,8000000.0
2009-07-20 20:48:00,2.98406,2.98469,2.97677,2.98018,6130000.0
2009-07-20 20:49:00,2.98041,2.98438,2.97804,2.97804,10750000.0
2009-07-20 20:50:00,2.98243,2.98351,2.97982,2.98292,11750000.0
2009-07-20 20:51:00,2.98003,2.98363,2.979,2.9809,9250000.0
2009-07-20 20:52:00,2.984,2.9852,2.9809,2.98514,11500000.0
2009-07-20 20:53:00,2.98296,2.98478,2.97953,2.98255,10000000.0
2009-07-20 20:54:00,2.9816,2.98777,2.9816,2.98542,7250000.0
2009-07-20 20:55:00,2.98223,2.98633,2.98051,2.98382,13380000.0
2009-07-20 20:56:00,2.98055,2.98709,2.98055,2.98524,10000000.0
2009-07-20 20:57:00,2.9858,2.98851,2.98485,2.98757,13880000.0
2009-07-20 20:58:00,2.98499,2.98788,2.98353,2.98513,13880000.0
2009-07-20 20:59:00,2.98404,2.98708,2.98049,2.98708,10000000.0
2009-07-20 21:00:00,2.98576,2.98735,2.98235,2.98323,9250000.0
2009-07-20 21:01:00,2.98569,2.98955,2.98477,2.98604,8250000.0
2009-07-20 21:02:00,2.98385,2.98752,2.98385,2.98424,13510000.0
2009-07-20 21:03:00,2.98509,2.9883,2.98509,2.9883,7750000.0
2009-07-20 21:04:00,2.98643,2.98872,2.98599,2.98805,6750000.0
2009-07-20 21:05:00,2.98356,2.98757,2.98356,2.98572,5880000.0
2009-07-20 21:06:00,2.98191,2.98545,2.98191,2.98254,5500000.0
2009-07-20 21:07:00,2.98314,2.98661,2.98296,2.98599,10000000.0
2009-07-20 21:08:00,2.98371,2.9863,2.98291,2.98623,11500000.0
2009-07-20 21:09:00,2.9868,2.9868,2.98232,2.98368,8000000.0
2009-07-20 21:10:00,2.98007,2.98686,2.98007,2.98341,9250000.0
2009-07-20 21:11:00,2.98731,2.98731,2.98166,2.98588,9750000.0
2009-07-20 21:12:00,2.98644,2.98644,2.9837,2.9837,7630000.0
2009-07-20 21:13:00,2.98383,2.98746,2.98327,2.98494,7750000.0
2009-07-20 21:14:00,2.98042,2.98764,2.98042,2.98597,8130000.0
2009-07-20 21:15:00,2.98511,2.98676,2.98122,2.98122,8000000.0
2009-07-20 21:16:00,2.9854,2.98708,2.9827,2.98433,8630000.0
2009-07-20 21:17:00,2.9828,2.98685,2.98224,2.9852,8000000.0
2009-07-20 21:18:00,2.9847,2.98748,2.98393,2.98742,8130000.0
2009-07-20 21:19:00,2.98514,2.98757,2.98514,2.98757,9000000.0
2009-07-20 21:20:00,2.98479,2.98815,2.98281,2.98815,6000000.0
2009-07-20 21:21:00,2.984,2.98733,2.98399,2.98649,10500000.0
2009-07-20 21:22:00,2.99976,2.99976,2.98342,2.98836,11000000.0
2009-07-20 21:23:00,2.99288,2.99636,2.98748,2.98793,9750000.0
2009-07-20 21:24:00,2.98532,2.98783,2.98527,2.98783,6250000.0
2009-07-20 21:25:00,2.9847,2.98712,2.9834,2.98646,16250000.0
2009-07-20 21:26:00,2.9858,2.98802,2.98467,2.98802,7250000.0
2009-07-20 21:27:00,2.98663,2.98832,2.98468,2.98468,9250000.0
2009-07-20 21:28:00,2.98386,2.98751,2.98221,2.98541,6250000.0
2009-07-20 21:29:00,2.98434,2.98826,2.98401,2.98813,6380000.0
2009-07-20 21:30:00,2.98605,2.98842,2.98319,2.98796,12000000.0
2009-07-20 21:31:00,2.98738,2.98844,2.98466,2.98466,9500000.0
2009-07-20 21:32:00,2.98402,2.98901,2.98402,2.98894,9130000.0
2009-07-20 21:33:00,2.98492,2.98862,2.98492,2.98749,5750000.0
2009-07-20 21:34:00,2.98851,2.98855,2.98481,2.98572,4250000.0
2009-07-20 21:35:00,2.98345,2.98875,2.98345,2.98562,12500000.0
2009-07-20 21:36:00,2.98548,2.98848,2.98344,2.98562,8750000.0
2009-07-20 21:37:00,2.98759,2.98821,2.98489,2.98544,7250000.0
2009-07-20 21:38:00,2.98501,2.98721,2.98332,2.98332,12380000.0
2009-07-20 21:39:00,2.98601,2.9875,2.98299,2.9875,13000000.0
2009-07-20 21:40:00,2.98549,2.98772,2.98505,2.98687,9000000.0
2009-07-20 21:41:00,2.98512,2.98732,2.98125,2.98125,6250000.0
2009-07-20 21:42:00,2.98418,2.98782,2.98394,2.98708,6000000.0
2009-07-20 21:43:00,2.98403,2.98555,2.9794,2.98355,11500000.0
2009-07-20 21:44:00,2.98366,2.98579,2.97982,2.98576,8000000.0
2009-07-20 21:45:00,2.98333,2.98599,2.9817,2.9817,11750000.0
2009-07-20 21:46:00,2.98341,2.98483,2.97876,2.97876,5750000.0
2009-07-20 21:47:00,2.98582,2.98582,2.97894,2.97955,7880000.0
2009-07-20 21:48:00,2.98435,2.98435,2.98055,2.983,9000000.0
2009-07-20 21:49:00,2.98077,2.98292,2.97785,2.97785,5250000.0
2009-07-20 21:50:00,2.9824,2.9843,2.97818,2.98095,7750000.0
2009-07-20 21:51:00,2.97831,2.98139,2.97831,2.98107,5750000.0
2009-07-20 21:52:00,2.98309,2.98309,2.97828,2.98213,7630000.0
2009-07-20 21:53:00,2.97897,2.98125,2.97781,2.97781,6250000.0
2009-07-20 21:54:00,2.97879,2.98197,2.97829,2.98068,6250000.0
2009-07-20 21:55:00,2.98413,2.9843,2.98059,2.9843,9750000.0
2009-07-20 21:56:00,2.98169,2.98467,2.98,2.98111,8000000.0
2009-07-20 21:57:00,2.98203,2.98465,2.98008,2.98008,8750000.0
2009-07-20 21:58:00,2.98151,2.9852,2.98151,2.98215,12750000.0
2009-07-20 21:59:00,2.97967,2.98449,2.97779,2.97779,10130000.0
2009-07-20 22:00:00,2.98248,2.98445,2.97524,2.98114,14880000.0
2009-07-20 22:01:00,2.98397,2.98397,2.97934,2.97934,12250000.0
2009-07-20 22:02:00,2.98333,2.98459,2.98055,2.98295,16250000.0
2009-07-20 22:03:00,2.98085,2.98371,2.97494,2.98188,7250000.0
2009-07-20 22:04:00,2.98474,2.98525,2.9794,2.98128,17000000.0
2009-07-20 22:05:00,2.98083,2.98459,2.9806,2.98237,8500000.0
2009-07-20 22:06:00,2.98121,2.98375,2.97882,2.98375,13380000.0
2009-07-20 22:07:00,2.98104,2.98378,2.98101,2.9832,16750000.0
2009-07-20 22:08:00,2.98192,2.98426,2.9789,2.9789,17000000.0
2009-07-20 22:09:00,2.98134,2.98277,2.97747,2.98194,7630000.0
2009-07-20 22:10:00,2.97743,2.98375,2.97743,2.98336,15750000.0
2009-07-20 22:11:00,2.98131,2.98467,2.97745,2.98467,12000000.0
2009-07-20 22:12:00,2.98176,2.98533,2.98096,2.98096,13750000.0
2009-07-20 22:13:00,2.98218,2.98504,2.97957,2.98425,19380000.0
2009-07-20 22:14:00,2.98197,2.9841,2.98102,2.98373,9500000.0
2009-07-20 22:15:00,2.98421,2.98421,2.97822,2.98154,6000000.0
2009-07-20 22:16:00,2.98161,2.98434,2.97876,2.98402,9500000.0
2009-07-20 22:17:00,2.97968,2.98463,2.97968,2.98463,9000000.0
2009-07-20 22:18:00,2.97927,2.9833,2.97823,2.9833,5250000.0
2009-07-20 22:19:00,2.98021,2.98325,2.98002,2.98044,7750000.0
2009-07-20 22:20:00,2.98086,2.98362,2.9777,2.98085,11130000.0
2009-07-20 22:21:00,2.98079,2.98273,2.97919,2.97919,13250000.0
2009-07-20 22:22:00,2.97713,2.98102,2.97516,2.97695,6250000.0
2009-07-20 22:23:00,2.97837,2.97903,2.97382,2.97382,8750000.0
2009-07-20 22:24:00,2.96894,2.9756,2.96894,2.97179,6250000.0
2009-07-20 22:25:00,2.97424,2.97448,2.97068,2.9722,7250000.0
2009-07-20 22:26:00,2.97256,2.97538,2.97177,2.97501,9000000.0
2009-07-20 22:27:00,2.97187,2.97612,2.97187,2.97493,5750000.0
2009-07-20 22:28:00,2.97573,2.97573,2.97224,2.97527,9000000.0
2009-07-20 22:29:00,2.97237,2.97508,2.97098,2.97098,11750000.0
2009-07-20 22:30:00,2.97105,2.97519,2.97105,2.97224,6250000.0
2009-07-20 22:31:00,2.97092,2.97522,2.97092,2.97309,14500000.0
2009-07-20 22:32:00,2.97423,2.97594,2.97053,2.97594,6250000.0
2009-07-20 22:33:00,2.97648,2.97796,2.97365,2.97653,15130000.0
2009-07-20 22:34:00,2.97351,2.97552,2.97041,2.97552,13000000.0
2009-07-20 22:35:00,2.9741,2.97543,2.96853,2.9739,11380000.0
2009-07-20 22:36:00,2.97016,2.97566,2.96976,2.97485,11880000.0
2009-07-20 22:37:00,2.97276,2.97564,2.97276,2.97456,5880000.0
2009-07-20 22:38:00,2.97253,2.97557,2.97253,2.97342,13130000.0
2009-07-20 22:39:00,2.97344,2.97686,2.97016,2.97686,9250000.0
2009-07-20 22:40:00,2.97263,2.97678,2.97263,2.97337,11750000.0
2009-07-20 22:41:00,2.97424,2.97646,2.97176,2.97642,8380000.0
2009-07-20 22:42:00,2.97694,2.97745,2.97155,2.97586,6750000.0
2009-07-20 22:43:00,2.97262,2.97543,2.97262,2.97421,10500000.0
2009-07-20 22:44:00,2.97158,2.97582,2.97083,2.97339,10380000.0
2009-07-20 22:45:00,2.97449,2.97606,2.97268,2.97606,10250000.0
2009-07-20 22:46:00,2.97301,2.97511,2.97053,2.97437,9010000.0
2009-07-20 22:47:00,2.97127,2.97624,2.97127,2.97297,7250000.0
2009-07-20 22:48:00,2.973,2.97475,2.96863,2.9695,8000000.0
2009-07-20 22:49:00,2.97241,2.97381,2.97136,2.97183,8750000.0
2009-07-20 22:50:00,2.97391,2.97883,2.97265,2.97883,8750000.0
2009-07-20 22:51:00,2.97784,2.97927,2.97745,2.97892,5500000.0
2009-07-20 22:52:00,2.97909,2.98186,2.97549,2.98143,9500000.0
2009-07-20 22:53:00,2.9786,2.98246,2.97717,2.98246,10500000.0
2009-07-20 22:54:00,2.97768,2.98083,2.97646,2.97956,10000000.0
2009-07-20 22:55:00,2.9828,2.9828,2.97671,2.97674,10000000.0
2009-07-20 22:56:00,2.97674,2.9785,2.97398,2.97398,6000000.0
2009-07-20 22:57:00,2.97618,2.97853,2.97362,2.9778,12750000.0
2009-07-20 22:58:00,2.97925,2.98223,2.97819,2.97961,12010000.0
2009-07-20 22:59:00,2.98044,2.98268,2.97657,2.98268,10750000.0
2009-07-20 23:00:00,2.9795,2.98397,2.97832,2.97832,9250000.0
2009-07-20 23:01:00,2.98038,2.98325,2.97702,2.98,12140000.0
2009-07-20 23:02:00,2.97676,2.9841,2.97676,2.98169,11000000.0
2009-07-20 23:03:00,2.98252,2.98252,2.97793,2.97978,10880000.0
2009-07-20 23:04:00,2.98045,2.98336,2.97813,2.98323,10500000.0
2009-07-20 23:06:00,2.98123,2.98184,2.97643,2.97999,6500000.0
2009-07-20 23:07:00,2.97947,2.97947,2.97557,2.97912,8000000.0
2009-07-20 23:08:00,2.97942,2.98077,2.9757,2.97923,10000000.0
2009-07-20 23:09:00,2.9779,2.98117,2.97625,2.98117,8500000.0
2009-07-20 23:10:00,2.98092,2.98092,2.97799,2.97917,8500000.0
2009-07-20 23:11:00,2.98262,2.98262,2.97693,2.97871,11250000.0
2009-07-20 23:12:00,2.98007,2.98244,2.97917,2.97917,8250000.0
2009-07-20 23:13:00,2.98137,2.98137,2.97837,2.97837,11250000.0
2009-07-20 23:14:00,2.9788,2.98061,2.97798,2.9785,6130000.0
2009-07-20 23:15:00,2.97829,2.98125,2.97585,2.97893,9750000.0
2009-07-20 23:16:00,2.97867,2.98135,2.97867,2.98135,11630000.0
2009-07-20 23:17:00,2.97879,2.98101,2.97879,2.97929,8750000.0
2009-07-20 23:18:00,2.98074,2.98315,2.9784,2.98274,9500000.0
2009-07-20 23:19:00,2.97932,2.98182,2.97727,2.97974,7760000.0
2009-07-20 23:20:00,2.97924,2.98255,2.97924,2.98227,8500000.0
2009-07-20 23:21:00,2.97892,2.97892,2.97442,2.97849,5500000.0
2009-07-20 23:23:00,2.97893,2.98124,2.977,2.97912,6000000.0
2009-07-20 23:24:00,2.97893,2.98115,2.97762,2.979,6380000.0
2009-07-20 23:25:00,2.9807,2.98203,2.97981,2.98203,5500000.0
2009-07-20 23:27:00,2.98072,2.98284,2.97828,2.98284,7750000.0
2009-07-20 23:28:00,2.97942,2.98057,2.97645,2.97741,9750000.0
2009-07-20 23:29:00,2.97966,2.98161,2.97603,2.97867,8500000.0
2009-07-20 23:30:00,2.98099,2.98099,2.97458,2.98007,8000000.0
2009-07-20 23:31:00,2.97898,2.98067,2.97815,2.97866,12250000.0
2009-07-20 23:32:00,2.97898,2.97995,2.97665,2.97724,10130000.0
2009-07-20 23:33:00,2.97932,2.98195,2.97821,2.9797,9500000.0
2009-07-20 23:34:00,2.97806,2.98165,2.97806,2.98015,5250000.0
2009-07-20 23:35:00,2.97911,2.98136,2.97672,2.97672,9250000.0
2009-07-20 23:36:00,2.9791,2.98157,2.97788,2.97934,7750000.0
2009-07-20 23:37:00,2.97908,2.98159,2.97908,2.98125,13250000.0
2009-07-20 23:38:00,2.98029,2.98246,2.97952,2.98012,8000000.0
2009-07-20 23:39:00,2.97956,2.98263,2.97848,2.98263,7500000.0
2009-07-20 23:40:00,2.98005,2.98195,2.97733,2.97998,7000000.0
2009-07-20 23:41:00,2.98313,2.98313,2.97888,2.97979,9500000.0
2009-07-20 23:42:00,2.97996,2.98266,2.97996,2.98113,8500000.0
2009-07-20 23:43:00,2.98146,2.98161,2.98017,2.98017,5500000.0
2009-07-20 23:44:00,2.97961,2.98218,2.97961,2.9805,6750000.0
2009-07-20 23:45:00,2.97977,2.98305,2.97616,2.98305,8500000.0
2009-07-20 23:46:00,2.97775,2.98179,2.97652,2.98046,6250000.0
2009-07-20 23:47:00,2.98041,2.98193,2.98032,2.98032,9250000.0
2009-07-20 23:48:00,2.98037,2.98276,2.97771,2.98157,9130000.0
2009-07-20 23:49:00,2.98029,2.98301,2.97768,2.98258,8000000.0
2009-07-20 23:50:00,2.97979,2.9832,2.97979,2.9832,10000000.0
2009-07-20 23:51:00,2.97897,2.9819,2.97797,2.97918,11000000.0
2009-07-20 23:52:00,2.97986,2.98002,2.97621,2.97905,6630000.0
2009-07-20 23:53:00,2.97919,2.98116,2.97659,2.97909,8750000.0
2009-07-20 23:54:00,2.97887,2.98123,2.97887,2.98123,7130000.0
2009-07-20 23:55:00,2.98164,2.98164,2.9786,2.97877,6500000.0
2009-07-20 23:56:00,2.98124,2.9829,2.9777,2.98111,10750000.0
2009-07-20 23:57:00,2.97941,2.98124,2.97622,2.97965,6500000.0
2009-07-20 23:58:00,2.97944,2.9815,2.97689,2.98137,11250000.0
2009-07-21 00:00:00,2.97783,2.98181,2.97517,2.97577,7880000.0
2009-07-21 00:01:00,2.9791,2.98192,2.97875,2.97875,8630000.0
2009-07-21 00:02:00,2.9802,2.98313,2.97721,2.98293,8880000.0
2009-07-21 00:03:00,2.97948,2.98156,2.97948,2.97993,5500000.0
2009-07-21 00:04:00,2.97903,2.98202,2.97582,2.98169,12250000.0
2009-07-21 00:05:00,2.97901,2.9809,2.97633,2.98062,11750000.0
2009-07-21 00:06:00,2.97787,2.98166,2.97787,2.98166,6750000.0
2009-07-21 00:07:00,2.97992,2.97998,2.97516,2.97885,9250000.0
2009-07-21 00:08:00,2.97737,2.98082,2.97737,2.97895,8750000.0
2009-07-21 00:09:00,2.97975,2.98132,2.97787,2.97787,7630000.0
2009-07-21 00:10:00,2.98044,2.98115,2.97854,2.98026,9500000.0
2009-07-21 00:11:00,2.97729,2.97918,2.97484,2.97918,11750000.0
2009-07-21 00:12:00,2.98017,2.98094,2.97809,2.97937,6750000.0
2009-07-21 00:13:00,2.97892,2.9821,2.97862,2.9821,8500000.0
2009-07-21 00:14:00,2.97956,2.98177,2.97875,2.98177,12000000.0
2009-07-21 00:15:00,2.98012,2.98138,2.97997,2.97997,4630000.0
2009-07-21 00:16:00,2.98163,2.98244,2.97774,2.98095,10000000.0
2009-07-21 00:17:00,2.98064,2.9821,2.97787,2.98004,13000000.0
2009-07-21 00:18:00,2.97986,2.98141,2.9791,2.97983,10500000.0
2009-07-21 00:19:00,2.98013,2.98126,2.97875,2.98002,8510000.0
2009-07-21 00:20:00,2.98001,2.98247,2.97838,2.97962,13750000.0
2009-07-21 00:21:00,2.97326,2.98207,2.97326,2.98207,7500000.0
2009-07-21 00:22:00,2.97952,2.98207,2.97805,2.98198,12880000.0
2009-07-21 00:23:00,2.97635,2.98225,2.97635,2.9803,11500000.0
2009-07-21 00:24:00,2.98098,2.98283,2.98074,2.98142,5500000.0
2009-07-21 00:25:00,2.97908,2.98232,2.97716,2.97716,9500000.0
2009-07-21 00:26:00,2.97985,2.98176,2.97783,2.97955,7000000.0
2009-07-21 00:27:00,2.98224,2.98345,2.97706,2.98345,11250000.0
2009-07-21 00:28:00,2.98325,2.9834,2.97792,2.9834,11880000.0
2009-07-21 00:29:00,2.981,2.98297,2.97832,2.98029,7750000.0
2009-07-21 00:30:00,2.98015,2.98242,2.9777,2.98018,10750000.0
2009-07-21 00:31:00,2.97732,2.98219,2.97732,2.98131,8500000.0
2009-07-21 00:32:00,2.97951,2.9811,2.97574,2.97574,6250000.0
2009-07-21 00:33:00,2.98123,2.98188,2.97597,2.97996,5630000.0
2009-07-21 00:34:00,2.98039,2.98167,2.97725,2.98167,6000000.0
2009-07-21 00:35:00,2.9822,2.9822,2.97886,2.97886,7130000.0
2009-07-21 00:36:00,2.97958,2.98256,2.97918,2.98256,7000000.0
2009-07-21 00:37:00,2.9805,2.98246,2.97565,2.97983,8130000.0
2009-07-21 00:38:00,2.97959,2.98232,2.97639,2.97639,8500000.0
2009-07-21 00:39:00,2.97724,2.98271,2.97724,2.98271,10250000.0
2009-07-21 00:40:00,2.98271,2.98271,2.97919,2.98062,6500000.0
2009-07-21 00:41:00,2.98112,2.98354,2.98101,2.98354,5250000.0
2009-07-21 00:42:00,2.97989,2.98318,2.97703,2.98318,10000000.0
2009-07-21 00:43:00,2.9805,2.98219,2.97672,2.9802,10500000.0
2009-07-21 00:44:00,2.98024,2.98333,2.97604,2.98333,7250000.0
2009-07-21 00:45:00,2.97913,2.98325,2.97913,2.98325,5750000.0
2009-07-21 00:46:00,2.98073,2.98256,2.97907,2.98169,5630000.0
2009-07-21 00:47:00,2.98189,2.98275,2.97927,2.98275,8250000.0
2009-07-21 00:48:00,2.98075,2.98119,2.97844,2.97999,6000000.0
2009-07-21 00:49:00,2.9797,2.98223,2.97726,2.98223,12500000.0
2009-07-21 00:50:00,2.98038,2.98228,2.97888,2.97915,8750000.0
2009-07-21 00:51:00,2.98046,2.98185,2.97902,2.97925,8750000.0
2009-07-21 00:52:00,2.97957,2.98215,2.97957,2.98002,7250000.0
2009-07-21 00:53:00,2.97815,2.9826,2.97568,2.98075,8000000.0
2009-07-21 00:54:00,2.98184,2.98327,2.97803,2.97803,10380000.0
2009-07-21 00:55:00,2.97945,2.9837,2.97781,2.98173,6250000.0
2009-07-21 00:56:00,2.97634,2.9804,2.97634,2.97986,8750000.0
2009-07-21 00:57:00,2.97709,2.98142,2.97709,2.97851,8750000.0
2009-07-21 00:58:00,2.97951,2.9802,2.97665,2.97848,11250000.0
2009-07-21 00:59:00,2.98023,2.98294,2.97939,2.98294,5750000.0
2009-07-21 01:01:00,2.98195,2.983,2.98069,2.983,5500000.0
2009-07-21 01:02:00,2.98023,2.98369,2.97771,2.98353,9260000.0
2009-07-21 01:03:00,2.98064,2.98399,2.97996,2.98298,7750000.0
2009-07-21 01:04:00,2.98092,2.98327,2.97808,2.98298,8380000.0
2009-07-21 01:05:00,2.9797,2.98262,2.97649,2.98262,12380000.0
2009-07-21 01:06:00,2.98105,2.98345,2.97787,2.98123,10250000.0
2009-07-21 01:07:00,2.97799,2.98226,2.9775,2.98067,7750000.0
2009-07-21 01:08:00,2.98346,2.98506,2.98221,2.98221,9000000.0
2009-07-21 01:09:00,2.98161,2.98443,2.98013,2.98215,6630000.0
2009-07-21 01:10:00,2.97858,2.9828,2.97758,2.97988,11500000.0
2009-07-21 01:11:00,2.97795,2.98185,2.97647,2.97975,9750000.0
2009-07-21 01:12:00,2.98045,2.98225,2.98027,2.98111,5500000.0
2009-07-21 01:13:00,2.98299,2.98299,2.97941,2.98024,7750000.0
2009-07-21 01:14:00,2.98399,2.98399,2.97986,2.98269,10750000.0
2009-07-21 01:15:00,2.98315,2.98324,2.9798,2.98194,10750000.0
2009-07-21 01:16:00,2.98147,2.98301,2.9793,2.98301,5250000.0
2009-07-21 01:17:00,2.98114,2.98289,2.97842,2.98289,6130000.0
2009-07-21 01:18:00,2.98098,2.98253,2.97711,2.97711,12000000.0
2009-07-21 01:19:00,2.97946,2.98401,2.97936,2.98401,12000000.0
2009-07-21 01:20:00,2.98276,2.98322,2.98141,2.98317,8380000.0
2009-07-21 01:21:00,2.98078,2.98377,2.97964,2.98377,6000000.0
2009-07-21 01:22:00,2.98395,2.98398,2.98098,2.98134,6000000.0
2009-07-21 01:23:00,2.97999,2.98249,2.97695,2.97695,8250000.0
2009-07-21 01:24:00,2.97972,2.98214,2.97972,2.98187,5880000.0
2009-07-21 01:25:00,2.98649,2.9934,2.9815,2.9815,9380000.0
2009-07-21 01:26:00,2.98104,2.98277,2.97788,2.97967,6250000.0
2009-07-21 01:27:00,2.98306,2.98352,2.97909,2.98352,5500000.0
2009-07-21 01:28:00,2.98127,2.98401,2.97891,2.98392,21750000.0
2009-07-21 01:29:00,2.98291,2.98291,2.97779,2.978,5250000.0
2009-07-21 01:30:00,2.97825,2.98347,2.97635,2.98043,12500000.0
2009-07-21 01:31:00,2.97816,2.98365,2.97816,2.98097,24630000.0
2009-07-21 01:32:00,2.98039,2.98268,2.97914,2.98106,6750000.0
2009-07-21 01:33:00,2.98158,2.98365,2.97685,2.98365,21630000.0
2009-07-21 01:34:00,2.98377,2.98377,2.98069,2.9821,7250000.0
2009-07-21 01:35:00,2.9806,2.98397,2.9806,2.98397,9750000.0
2009-07-21 01:37:00,2.98164,2.98268,2.97714,2.98259,8500000.0
2009-07-21 01:38:00,2.97932,2.98325,2.97932,2.98325,5130000.0
2009-07-21 01:39:00,2.98456,2.98507,2.98097,2.98458,9630000.0
2009-07-21 01:41:00,2.9835,2.9835,2.98027,2.98325,7250000.0
2009-07-21 01:42:00,2.98203,2.98434,2.98074,2.98434,9880000.0
2009-07-21 01:43:00,2.97921,2.98453,2.97921,2.98449,6000000.0
2009-07-21 01:44:00,2.97909,2.98421,2.97909,2.98421,7750000.0
2009-07-21 01:45:00,2.98434,2.98575,2.98014,2.98573,5500000.0
2009-07-21 01:46:00,2.98078,2.98539,2.98078,2.98539,6500000.0
2009-07-21 01:47:00,2.98298,2.9848,2.97986,2.9848,5880000.0
2009-07-21 01:48:00,2.98277,2.98499,2.98222,2.98499,6750000.0
2009-07-21 01:49:00,2.98279,2.98515,2.98107,2.98515,8000000.0
2009-07-21 01:50:00,2.98064,2.9847,2.98064,2.98358,6250000.0
2009-07-21 01:51:00,2.98233,2.98569,2.97889,2.9853,6500000.0
2009-07-21 01:52:00,2.98234,2.98409,2.98069,2.98276,8250000.0
2009-07-21 01:53:00,2.98152,2.98434,2.98133,2.98207,6500000.0
2009-07-21 01:54:00,2.97936,2.98456,2.97936,2.98456,9500000.0
2009-07-21 01:55:00,2.98507,2.98542,2.97983,2.98262,9000000.0
2009-07-21 01:56:00,2.98276,2.98543,2.98147,2.98329,10000000.0
2009-07-21 01:57:00,2.9798,2.98565,2.9798,2.98565,8500000.0
2009-07-21 01:58:00,2.98613,2.98613,2.98602,2.98603,5250000.0
2009-07-21 02:01:00,2.98022,2.98548,2.98022,2.98369,4500000.0
2009-07-21 02:02:00,2.98386,2.98572,2.98049,2.98572,12760000.0
2009-07-21 02:03:00,2.98602,2.98602,2.981,2.9841,8250000.0
2009-07-21 02:04:00,2.98388,2.98555,2.98145,2.98145,14500000.0
2009-07-21 02:05:00,2.98574,2.98574,2.98197,2.98302,9250000.0
2009-07-21 02:06:00,2.97932,2.9855,2.97932,2.9855,7000000.0
2009-07-21 02:07:00,2.98545,2.9861,2.98109,2.98529,11750000.0
2009-07-21 02:08:00,2.9834,2.98516,2.98301,2.98516,5750000.0
2009-07-21 02:09:00,2.9829,2.98427,2.98139,2.98295,8500000.0
2009-07-21 02:10:00,2.9824,2.9837,2.98212,2.98264,8630000.0
2009-07-21 02:11:00,2.98272,2.98414,2.98151,2.98264,9500000.0
2009-07-21 02:12:00,2.98134,2.98396,2.98134,2.98277,10250000.0
2009-07-21 02:13:00,2.98106,2.98391,2.97875,2.9809,12250000.0
2009-07-21 02:14:00,2.98439,2.98463,2.9773,2.98206,12630000.0
2009-07-21 02:15:00,2.98125,2.98422,2.97511,2.98399,19250000.0
2009-07-21 02:16:00,2.98152,2.98435,2.97721,2.98177,10750000.0
2009-07-21 02:17:00,2.98485,2.98511,2.97903,2.98511,7000000.0
2009-07-21 02:18:00,2.98304,2.98304,2.97901,2.98207,10250000.0
2009-07-21 02:19:00,2.98115,2.98413,2.98115,2.98279,10250000.0
2009-07-21 02:20:00,2.98368,2.98439,2.98048,2.98313,8500000.0
2009-07-21 02:21:00,2.98584,2.98584,2.98401,2.9843,6250000.0
2009-07-21 02:22:00,2.98003,2.98538,2.97706,2.97903,12130000.0
2009-07-21 02:23:00,2.98275,2.98385,2.98139,2.98244,7500000.0
2009-07-21 02:24:00,2.9825,2.9841,2.97972,2.98098,8630000.0
2009-07-21 02:25:00,2.98297,2.98533,2.98161,2.98326,9250000.0
2009-07-21 02:26:00,2.98222,2.98567,2.98164,2.98567,8130000.0
2009-07-21 02:27:00,2.98152,2.98494,2.97932,2.98452,14500000.0
2009-07-21 02:28:00,2.98254,2.98375,2.98092,2.98266,8750000.0
2009-07-21 02:29:00,2.9786,2.9839,2.9786,2.98278,8130000.0
2009-07-21 02:30:00,2.98117,2.9839,2.98117,2.98245,7750000.0
2009-07-21 02:31:00,2.98185,2.98415,2.97972,2.98206,10500000.0
2009-07-21 02:32:00,2.98288,2.98561,2.98108,2.98108,11750000.0
2009-07-21 02:33:00,2.98102,2.98487,2.97739,2.97739,11500000.0
2009-07-21 02:34:00,2.98248,2.98518,2.9799,2.98378,10000000.0
2009-07-21 02:35:00,2.97864,2.98335,2.97787,2.97787,9250000.0
2009-07-21 02:36:00,2.98176,2.98472,2.98058,2.98115,8500000.0
2009-07-21 02:37:00,2.97742,2.98421,2.97742,2.98404,12130000.0
2009-07-21 02:38:00,2.98467,2.98467,2.97909,2.981,9250000.0
2009-07-21 02:39:00,2.98232,2.98428,2.98161,2.98161,9000000.0
2009-07-21 02:40:00,2.98299,2.98498,2.98096,2.98329,9250000.0
2009-07-21 02:41:00,2.98311,2.98472,2.9797,2.9846,17750000.0
2009-07-21 02:42:00,2.98081,2.98521,2.98032,2.98244,10130000.0
2009-07-21 02:43:00,2.98197,2.98616,2.98197,2.98495,8880000.0
2009-07-21 02:44:00,2.98254,2.98504,2.98214,2.98268,9750000.0
2009-07-21 02:45:00,2.98592,2.98592,2.98116,2.98585,11380000.0
2009-07-21 02:46:00,2.98288,2.98647,2.98225,2.98274,5880000.0
2009-07-21 02:47:00,2.98615,2.98615,2.98333,2.98333,5250000.0
2009-07-21 02:48:00,2.98202,2.98753,2.98186,2.98395,16510000.0
2009-07-21 02:49:00,2.98217,2.98427,2.9773,2.98127,10750000.0
2009-07-21 02:50:00,2.98279,2.98523,2.978,2.978,10000000.0
2009-07-21 02:51:00,2.98259,2.9845,2.98259,2.98331,5630000.0
2009-07-21 02:52:00,2.98106,2.9851,2.98106,2.98258,7750000.0
2009-07-21 02:53:00,2.98503,2.98607,2.98339,2.98581,6000000.0
2009-07-21 02:54:00,2.9848,2.98534,2.98088,2.98088,5750000.0
2009-07-21 02:55:00,2.98225,2.98537,2.98225,2.98351,8000000.0
2009-07-21 02:56:00,2.98391,2.98619,2.98296,2.98619,7750000.0
2009-07-21 02:57:00,2.98224,2.98644,2.98224,2.98596,14880000.0
2009-07-21 02:58:00,2.98365,2.98642,2.98128,2.9854,13500000.0
2009-07-21 02:59:00,2.98464,2.9874,2.9834,2.98459,13000000.0
2009-07-21 03:00:00,2.98714,2.98714,2.98136,2.98472,8380000.0
2009-07-21 03:01:00,2.98537,2.98667,2.98187,2.98405,17140000.0
2009-07-21 03:02:00,2.98345,2.98706,2.98159,2.98416,8750000.0
2009-07-21 03:03:00,2.98506,2.98646,2.9827,2.98397,18510000.0
2009-07-21 03:04:00,2.98621,2.98767,2.98438,2.98512,12750000.0
2009-07-21 03:05:00,2.98769,2.98769,2.98433,2.98678,13390000.0
2009-07-21 03:06:00,2.9853,2.98802,2.98417,2.98613,18500000.0
2009-07-21 03:07:00,2.98231,2.9878,2.98231,2.9878,8130000.0
2009-07-21 03:08:00,2.98492,2.9871,2.98447,2.987,10250000.0
2009-07-21 03:09:00,2.9869,2.98822,2.98083,2.98412,8250000.0
2009-07-21 03:10:00,2.98229,2.98659,2.98229,2.98401,10880000.0
2009-07-21 03:11:00,2.98454,2.98628,2.98031,2.98064,13250000.0
2009-07-21 03:12:00,2.98643,2.98672,2.98124,2.98325,12500000.0
2009-07-21 03:13:00,2.98442,2.98661,2.98227,2.98391,9250000.0
2009-07-21 03:14:00,2.98696,2.98696,2.98355,2.98355,9380000.0
2009-07-21 03:15:00,2.98258,2.98576,2.98208,2.98371,14750000.0
2009-07-21 03:16:00,2.98299,2.98621,2.98146,2.98616,8500000.0
2009-07-21 03:17:00,2.98153,2.98653,2.97995,2.98653,11250000.0
2009-07-21 03:18:00,2.98359,2.98762,2.98349,2.98762,5750000.0
2009-07-21 03:19:00,2.98645,2.98713,2.98163,2.98594,16250000.0
2009-07-21 03:20:00,2.98814,2.98814,2.9848,2.9848,5500000.0
2009-07-21 03:21:00,2.98806,2.98806,2.9829,2.98603,6750000.0
2009-07-21 03:22:00,2.98545,2.9879,2.98116,2.98116,7750000.0
2009-07-21 03:23:00,2.98715,2.98907,2.98412,2.98907,10000000.0
2009-07-21 03:24:00,2.98471,2.98919,2.98318,2.98404,15000000.0
2009-07-21 03:25:00,2.9877,2.98827,2.98385,2.98827,9750000.0
2009-07-21 03:26:00,2.986,2.98856,2.98465,2.98703,9630000.0
2009-07-21 03:27:00,2.98592,2.9876,2.98222,2.98707,8500000.0
2009-07-21 03:28:00,2.98632,2.9881,2.98473,2.98526,10260000.0
2009-07-21 03:29:00,2.98702,2.98702,2.98415,2.98438,9750000.0
2009-07-21 03:30:00,2.97897,2.98603,2.97897,2.98481,8250000.0
2009-07-21 03:31:00,2.98659,2.98659,2.98142,2.9862,10000000.0
2009-07-21 03:32:00,2.98543,2.98616,2.98334,2.98587,14750000.0
2009-07-21 03:33:00,2.98456,2.98551,2.98174,2.98408,14750000.0
2009-07-21 03:34:00,2.98431,2.98506,2.98113,2.98212,7880000.0
2009-07-21 03:35:00,2.98075,2.98553,2.98075,2.98553,10000000.0
2009-07-21 03:36:00,2.98258,2.98594,2.98016,2.98594,8500000.0
2009-07-21 03:37:00,2.9854,2.9854,2.98172,2.98223,9010000.0
2009-07-21 03:38:00,2.98325,2.98473,2.98282,2.98286,11250000.0
2009-07-21 03:39:00,2.98222,2.98495,2.98095,2.98197,12760000.0
2009-07-21 03:40:00,2.97936,2.98591,2.97936,2.98591,13500000.0
2009-07-21 03:41:00,2.98076,2.98436,2.98076,2.9829,9380000.0
2009-07-21 03:42:00,2.98264,2.98466,2.98175,2.98175,6380000.0
2009-07-21 03:43:00,2.9849,2.98515,2.97988,2.98199,10380000.0
2009-07-21 03:44:00,2.98336,2.98399,2.97842,2.98062,5500000.0
2009-07-21 03:45:00,2.98433,2.98433,2.9797,2.9797,8250000.0
2009-07-21 03:46:00,2.98445,2.9848,2.97747,2.9848,14000000.0
2009-07-21 03:47:00,2.98475,2.98475,2.98156,2.98156,9380000.0
2009-07-21 03:48:00,2.98435,2.98537,2.98069,2.98444,8500000.0
2009-07-21 03:49:00,2.9839,2.98558,2.9839,2.98558,6630000.0
2009-07-21 03:50:00,2.98315,2.985,2.97869,2.98458,9500000.0
2009-07-21 03:51:00,2.97963,2.98468,2.97963,2.98468,9390000.0
2009-07-21 03:52:00,2.98163,2.98409,2.97921,2.97921,7500000.0
2009-07-21 03:53:00,2.98355,2.98448,2.9808,2.9808,7000000.0
2009-07-21 03:54:00,2.98352,2.98576,2.97994,2.98576,6500000.0
2009-07-21 03:55:00,2.98351,2.98567,2.98101,2.9838,10250000.0
2009-07-21 03:56:00,2.98138,2.98529,2.98065,2.98254,8380000.0
2009-07-21 03:57:00,2.98335,2.98431,2.97974,2.98431,8250000.0
2009-07-21 03:58:00,2.98416,2.98416,2.97853,2.98153,10250000.0
2009-07-21 03:59:00,2.9824,2.98363,2.97992,2.98037,9000000.0
2009-07-21 04:00:00,2.98377,2.98388,2.97925,2.98074,9250000.0
2009-07-21 04:01:00,2.98211,2.98498,2.98211,2.98324,9750000.0
2009-07-21 04:02:00,2.98427,2.98454,2.9816,2.98201,6500000.0
2009-07-21 04:03:00,2.98259,2.98397,2.98105,2.9828,11000000.0
2009-07-21 04:04:00,2.98554,2.98556,2.98235,2.98396,9750000.0
2009-07-21 04:05:00,2.98455,2.98553,2.98344,2.98548,7500000.0
2009-07-21 04:06:00,2.98431,2.98572,2.98368,2.98572,9750000.0
2009-07-21 04:07:00,2.98389,2.98609,2.98112,2.98609,8380000.0
2009-07-21 04:08:00,2.98449,2.98783,2.97996,2.98201,10130000.0
2009-07-21 04:09:00,2.98501,2.98501,2.98024,2.98336,12250000.0
2009-07-21 04:10:00,2.98593,2.98594,2.97986,2.98198,11000000.0
2009-07-21 04:11:00,2.98034,2.98464,2.98034,2.98222,12250000.0
2009-07-21 04:12:00,2.98494,2.98494,2.98105,2.98144,10000000.0
2009-07-21 04:13:00,2.98416,2.98468,2.97727,2.98405,14750000.0
2009-07-21 04:14:00,2.98157,2.984,2.98003,2.984,8000000.0
2009-07-21 04:15:00,2.9831,2.98363,2.98033,2.98311,9630000.0
2009-07-21 04:16:00,2.98123,2.984,2.9782,2.9782,11000000.0
2009-07-21 04:17:00,2.98115,2.98493,2.98115,2.98493,6380000.0
2009-07-21 04:18:00,2.98196,2.98547,2.98069,2.98245,13500000.0
2009-07-21 04:19:00,2.98171,2.98545,2.98141,2.98141,11750000.0
2009-07-21 04:20:00,2.98334,2.98404,2.98028,2.98394,9750000.0
2009-07-21 04:21:00,2.98096,2.98368,2.97919,2.98368,5000000.0
2009-07-21 04:22:00,2.98127,2.98381,2.9802,2.98381,10000000.0
2009-07-21 04:23:00,2.98011,2.98309,2.97689,2.98309,11630000.0
2009-07-21 04:24:00,2.98369,2.98418,2.97906,2.97906,8250000.0
2009-07-21 04:25:00,2.9824,2.98408,2.98009,2.98351,8500000.0
2009-07-21 04:26:00,2.98272,2.98448,2.98101,2.98127,8000000.0
2009-07-21 04:27:00,2.98107,2.98361,2.98107,2.98276,10000000.0
2009-07-21 04:28:00,2.98096,2.98216,2.97694,2.97914,14010000.0
2009-07-21 04:29:00,2.98108,2.98393,2.97985,2.98393,8750000.0
2009-07-21 04:30:00,2.97984,2.98452,2.97804,2.98452,6750000.0
2009-07-21 04:31:00,2.97845,2.98366,2.97649,2.98366,19500000.0
2009-07-21 04:32:00,2.98153,2.98418,2.98098,2.98413,6500000.0
2009-07-21 04:33:00,2.98452,2.98452,2.97974,2.98028,8130000.0
2009-07-21 04:34:00,2.97598,2.98378,2.97598,2.97804,9250000.0
2009-07-21 04:35:00,2.98384,2.98384,2.97767,2.98161,10750000.0
2009-07-21 04:36:00,2.98172,2.98417,2.98055,2.98222,5500000.0
2009-07-21 04:37:00,2.97795,2.98319,2.97792,2.97792,15380000.0
2009-07-21 04:38:00,2.98182,2.98361,2.97855,2.98298,8750000.0
2009-07-21 04:39:00,2.98064,2.98377,2.97665,2.97991,9130000.0
2009-07-21 04:40:00,2.98236,2.98374,2.97896,2.98324,10380000.0
2009-07-21 04:41:00,2.98076,2.98281,2.97823,2.98281,12250000.0
2009-07-21 04:42:00,2.98062,2.9834,2.97764,2.9834,15500000.0
2009-07-21 04:43:00,2.98391,2.98391,2.97424,2.98012,6880000.0
2009-07-21 04:44:00,2.98091,2.98178,2.98057,2.98057,8750000.0
2009-07-21 04:45:00,2.98261,2.98316,2.97865,2.98162,10500000.0
2009-07-21 04:46:00,2.98076,2.98386,2.98076,2.98386,4630000.0
2009-07-21 04:48:00,2.98068,2.98248,2.9791,2.97943,7500000.0
2009-07-21 04:49:00,2.97968,2.98411,2.97968,2.98358,11250000.0
2009-07-21 04:50:00,2.98326,2.98569,2.98107,2.98288,10250000.0
2009-07-21 04:51:00,2.98344,2.98438,2.98065,2.98065,7880000.0
2009-07-21 04:52:00,2.98173,2.98351,2.98007,2.98341,8250000.0
2009-07-21 04:53:00,2.98057,2.98326,2.97869,2.98326,7250000.0
2009-07-21 04:54:00,2.98177,2.98329,2.9801,2.98145,7750000.0
2009-07-21 04:55:00,2.98053,2.98396,2.97895,2.9812,6000000.0
2009-07-21 04:56:00,2.98018,2.98216,2.97818,2.98129,5510000.0
2009-07-21 04:57:00,2.98259,2.98374,2.97965,2.98003,7500000.0
2009-07-21 04:58:00,2.98169,2.98269,2.97721,2.97721,10000000.0
2009-07-21 04:59:00,2.98116,2.9825,2.97987,2.98151,11000000.0
2009-07-21 05:00:00,2.98078,2.98328,2.97961,2.98132,9630000.0
2009-07-21 05:01:00,2.98014,2.98368,2.98005,2.98362,6500000.0
2009-07-21 05:02:00,2.98323,2.98344,2.97938,2.9806,13750000.0
2009-07-21 05:03:00,2.98009,2.98352,2.98009,2.98352,5250000.0
2009-07-21 05:04:00,2.98117,2.98369,2.97763,2.97961,17500000.0
2009-07-21 05:05:00,2.9815,2.98389,2.9779,2.98389,15250000.0
2009-07-21 05:06:00,2.98263,2.98499,2.979,2.98499,12500000.0
2009-07-21 05:07:00,2.98096,2.98376,2.98096,2.98225,7000000.0
2009-07-21 05:08:00,2.9783,2.9832,2.9783,2.98165,5500000.0
2009-07-21 05:09:00,2.98432,2.98486,2.98102,2.98408,16000000.0
2009-07-21 05:10:00,2.98179,2.98501,2.9806,2.98304,11250000.0
2009-07-21 05:11:00,2.9817,2.98412,2.9817,2.98353,8000000.0
2009-07-21 05:12:00,2.98095,2.98355,2.98038,2.98192,10750000.0
2009-07-21 05:13:00,2.98432,2.98432,2.97801,2.97801,6500000.0
2009-07-21 05:14:00,2.97759,2.9836,2.97759,2.9836,5250000.0
2009-07-21 05:15:00,2.98196,2.98347,2.98015,2.98347,6000000.0
2009-07-21 05:16:00,2.98406,2.98494,2.98227,2.98242,10880000.0
2009-07-21 05:17:00,2.98049,2.98327,2.98049,2.98175,8000000.0
2009-07-21 05:18:00,2.98348,2.98348,2.97757,2.97757,11500000.0
2009-07-21 05:19:00,2.98329,2.98482,2.97846,2.98142,10380000.0
2009-07-21 05:20:00,2.98139,2.983,2.9777,2.97956,12500000.0
2009-07-21 05:21:00,2.98427,2.98427,2.97914,2.98395,15250000.0
2009-07-21 05:22:00,2.9825,2.98332,2.97875,2.97875,11500000.0
2009-07-21 05:23:00,2.98365,2.98425,2.97931,2.98425,9500000.0
2009-07-21 05:24:00,2.9793,2.98357,2.97922,2.97922,9380000.0
2009-07-21 05:25:00,2.98276,2.98343,2.98222,2.98297,5750000.0
2009-07-21 05:26:00,2.98209,2.98354,2.9784,2.98238,13500000.0
2009-07-21 05:27:00,2.98438,2.98438,2.98116,2.98406,9500000.0
2009-07-21 05:28:00,2.98185,2.9832,2.98165,2.98167,5880000.0
2009-07-21 05:29:00,2.97845,2.98106,2.97665,2.98104,12500000.0
2009-07-21 05:30:00,2.98033,2.98285,2.97666,2.98285,7130000.0
2009-07-21 05:31:00,2.97969,2.98225,2.97829,2.98225,10750000.0
2009-07-21 05:32:00,2.9827,2.98279,2.97888,2.98279,7750000.0
2009-07-21 05:33:00,2.98002,2.98296,2.98002,2.9822,8500000.0
2009-07-21 05:34:00,2.97876,2.98171,2.97725,2.98112,6250000.0
2009-07-21 05:35:00,2.97864,2.98262,2.97772,2.98143,7500000.0
2009-07-21 05:36:00,2.98107,2.98275,2.98062,2.98275,9750000.0
2009-07-21 05:37:00,2.98028,2.98182,2.97838,2.97933,7750000.0
2009-07-21 05:38:00,2.98109,2.98368,2.98083,2.98307,12500000.0
2009-07-21 05:39:00,2.98084,2.9826,2.97499,2.98126,11250000.0
2009-07-21 05:40:00,2.98123,2.98241,2.98072,2.98227,5250000.0
2009-07-21 05:42:00,2.97965,2.98336,2.97671,2.98295,8750000.0
2009-07-21 05:43:00,2.98196,2.98215,2.97755,2.98117,9250000.0
2009-07-21 05:44:00,2.9786,2.98258,2.97771,2.9813,7750000.0
2009-07-21 05:45:00,2.98146,2.9829,2.97911,2.98159,12000000.0
2009-07-21 05:46:00,2.98,2.98164,2.97815,2.97962,8380000.0
2009-07-21 05:47:00,2.98253,2.98308,2.97852,2.97852,8500000.0
2009-07-21 05:48:00,2.97813,2.98193,2.97797,2.98131,9250000.0
2009-07-21 05:49:00,2.98034,2.99509,2.98034,2.98434,6000000.0
2009-07-21 05:50:00,2.97943,2.98183,2.97405,2.97548,8380000.0
2009-07-21 05:51:00,2.98208,2.98257,2.97924,2.98116,20000000.0
2009-07-21 05:52:00,2.97934,2.98228,2.97604,2.98228,12750000.0
2009-07-21 05:53:00,2.98229,2.98229,2.97726,2.98205,11880000.0
2009-07-21 05:54:00,2.98281,2.98347,2.98004,2.98095,9750000.0
2009-07-21 05:55:00,2.97957,2.98214,2.97849,2.98056,9750000.0
2009-07-21 05:56:00,2.9783,2.9826,2.9783,2.98017,12760000.0
2009-07-21 05:57:00,2.98017,2.98301,2.97792,2.97792,6000000.0
2009-07-21 05:58:00,2.98078,2.98318,2.98038,2.98038,5500000.0
2009-07-21 05:59:00,2.97908,2.983,2.97908,2.98068,6500000.0
2009-07-21 06:00:00,2.97631,2.98334,2.97631,2.98176,8250000.0
2009-07-21 06:01:00,2.98324,2.98331,2.98003,2.9833,8250000.0
2009-07-21 06:02:00,2.97964,2.98318,2.97761,2.98138,13500000.0
2009-07-21 06:03:00,2.98139,2.98229,2.97963,2.98176,11250000.0
2009-07-21 06:04:00,2.98002,2.98253,2.97787,2.97787,8500000.0
2009-07-21 06:05:00,2.98348,2.98415,2.98011,2.98049,7000000.0
2009-07-21 06:06:00,2.97939,2.9831,2.97939,2.98267,11750000.0
2009-07-21 06:07:00,2.97846,2.98254,2.97846,2.98254,8880000.0
2009-07-21 06:08:00,2.9784,2.98234,2.97819,2.98234,11250000.0
2009-07-21 06:09:00,2.97961,2.98118,2.97485,2.98118,12750000.0
2009-07-21 06:10:00,2.97934,2.98281,2.9765,2.98281,9250000.0
2009-07-21 06:11:00,2.98019,2.98266,2.97997,2.98263,8000000.0
2009-07-21 06:12:00,2.98039,2.98254,2.97823,2.97823,7250000.0
2009-07-21 06:13:00,2.98051,2.98299,2.97873,2.9802,13000000.0
2009-07-21 06:14:00,2.97922,2.98352,2.97876,2.98341,14500000.0
2009-07-21 06:15:00,2.98303,2.98343,2.97846,2.98343,6250000.0
2009-07-21 06:16:00,2.98107,2.98328,2.97894,2.98302,14880000.0
2009-07-21 06:17:00,2.98057,2.98288,2.98041,2.98041,10750000.0
2009-07-21 06:18:00,2.98172,2.98257,2.97831,2.98246,6250000.0
2009-07-21 06:19:00,2.97902,2.98287,2.97902,2.9799,8500000.0
2009-07-21 06:20:00,2.97705,2.982,2.97705,2.97958,12130000.0
2009-07-21 06:21:00,2.98306,2.98306,2.97748,2.97748,8250000.0
2009-07-21 06:22:00,2.98302,2.98302,2.97715,2.98217,12750000.0
2009-07-21 06:23:00,2.97693,2.98225,2.97693,2.98225,5250000.0
2009-07-21 06:24:00,2.97676,2.98236,2.97676,2.97911,10500000.0
2009-07-21 06:25:00,2.98034,2.9816,2.97611,2.9816,8000000.0
2009-07-21 06:26:00,2.98091,2.98253,2.97627,2.97935,8750000.0
2009-07-21 06:27:00,2.98269,2.98269,2.97777,2.98208,11000000.0
2009-07-21 06:28:00,2.97974,2.98184,2.97473,2.98184,5500000.0
2009-07-21 06:29:00,2.97759,2.98137,2.97759,2.97932,7250000.0
2009-07-21 06:30:00,2.9789,2.98184,2.97486,2.97486,14500000.0
2009-07-21 06:31:00,2.97899,2.98218,2.97801,2.97801,10130000.0
2009-07-21 06:32:00,2.98043,2.98258,2.97627,2.97983,10750000.0
2009-07-21 06:33:00,2.98071,2.98207,2.97839,2.98207,9250000.0
2009-07-21 06:34:00,2.9804,2.98149,2.97757,2.97757,8750000.0
2009-07-21 06:35:00,2.97854,2.98214,2.97854,2.98214,8000000.0
2009-07-21 06:36:00,2.97955,2.98117,2.97859,2.97859,5500000.0
2009-07-21 06:38:00,2.97998,2.98218,2.97742,2.98144,11750000.0
2009-07-21 06:39:00,2.9793,2.98193,2.97767,2.98061,7250000.0
2009-07-21 06:40:00,2.97949,2.98205,2.97949,2.98077,7250000.0
2009-07-21 06:41:00,2.98238,2.98275,2.97705,2.98275,8000000.0
2009-07-21 06:42:00,2.97978,2.98245,2.97978,2.98234,7750000.0
2009-07-21 06:43:00,2.98105,2.98308,2.98018,2.98018,9880000.0
2009-07-21 06:44:00,2.98371,2.98379,2.98026,2.98027,9630000.0
2009-07-21 06:46:00,2.9808,2.98375,2.97715,2.98089,7630000.0
2009-07-21 06:47:00,2.9823,2.9823,2.97617,2.98091,10880000.0
2009-07-21 06:48:00,2.98283,2.98313,2.97911,2.97948,9510000.0
2009-07-21 06:49:00,2.9833,2.98393,2.9784,2.98363,10380000.0
2009-07-21 06:50:00,2.9754,2.98166,2.9754,2.97981,10250000.0
2009-07-21 06:51:00,2.97991,2.98291,2.97968,2.98132,7250000.0
2009-07-21 06:52:00,2.98073,2.98487,2.98073,2.98153,6250000.0
2009-07-21 06:53:00,2.981,2.98371,2.97845,2.98371,8630000.0
2009-07-21 06:54:00,2.98207,2.98422,2.97857,2.98397,12250000.0
2009-07-21 06:55:00,2.98087,2.98346,2.97668,2.98257,13500000.0
2009-07-21 06:56:00,2.98229,2.98229,2.97849,2.97849,7750000.0
2009-07-21 06:57:00,2.98329,2.98397,2.97995,2.98397,14630000.0
2009-07-21 06:58:00,2.97737,2.98305,2.97737,2.98305,5250000.0
2009-07-21 06:59:00,2.98167,2.98445,2.98167,2.98235,5630000.0
2009-07-21 07:00:00,2.98492,2.98551,2.98211,2.98211,6880000.0
2009-07-21 07:01:00,2.98334,2.98525,2.98077,2.98382,9500000.0
2009-07-21 07:02:00,2.98379,2.98473,2.9795,2.9831,10380000.0
2009-07-21 07:03:00,2.98169,2.98499,2.98044,2.98372,7250000.0
2009-07-21 07:04:00,2.98468,2.98622,2.98227,2.98339,11000000.0
2009-07-21 07:05:00,2.9826,2.98549,2.98128,2.9829,14630000.0
2009-07-21 07:06:00,2.98384,2.98492,2.98108,2.98249,5250000.0
2009-07-21 07:07:00,2.98063,2.98507,2.98063,2.98507,10000000.0
2009-07-21 07:08:00,2.98286,2.98491,2.9808,2.98292,6880000.0
2009-07-21 07:09:00,2.98346,2.98479,2.98229,2.98424,11500000.0
2009-07-21 07:10:00,2.98211,2.98581,2.9804,2.98408,12380000.0
2009-07-21 07:11:00,2.98293,2.98874,2.98282,2.98736,12000000.0
2009-07-21 07:12:00,2.98513,2.98894,2.98513,2.98675,11000000.0
2009-07-21 07:13:00,2.98604,2.98951,2.98157,2.98887,9000000.0
2009-07-21 07:14:00,2.98799,2.98902,2.9874,2.98902,8000000.0
2009-07-21 07:15:00,2.98555,2.98826,2.98495,2.98495,11000000.0
2009-07-21 07:16:00,2.98555,2.98891,2.98455,2.98891,7750000.0
2009-07-21 07:17:00,2.98626,2.9882,2.98386,2.98688,7250000.0
2009-07-21 07:18:00,2.98658,2.98968,2.98592,2.98592,13000000.0
2009-07-21 07:19:00,2.98999,2.98999,2.9865,2.9865,6630000.0
2009-07-21 07:20:00,2.98511,2.98911,2.98511,2.98623,5750000.0
2009-07-21 07:21:00,2.98721,2.98923,2.98363,2.98773,10500000.0
2009-07-21 07:22:00,2.98812,2.98893,2.98347,2.98517,8500000.0
2009-07-21 07:23:00,2.98414,2.98673,2.98391,2.98465,11630000.0
2009-07-21 07:24:00,2.98367,2.98679,2.98291,2.98291,13500000.0
2009-07-21 07:25:00,2.98424,2.98723,2.98014,2.98449,15500000.0
2009-07-21 07:26:00,2.98639,2.98659,2.98113,2.98211,11500000.0
2009-07-21 07:27:00,2.98432,2.98681,2.98041,2.98681,13750000.0
2009-07-21 07:28:00,2.9847,2.98649,2.97955,2.9805,13750000.0
2009-07-21 07:29:00,2.9847,2.987,2.98381,2.98382,10750000.0
2009-07-21 07:30:00,2.9858,2.98681,2.98103,2.98103,10130000.0
2009-07-21 07:31:00,2.98448,2.98759,2.98392,2.9867,14130000.0
2009-07-21 07:32:00,2.98484,2.98634,2.98161,2.98297,8250000.0
2009-07-21 07:33:00,2.98568,2.98596,2.98293,2.98374,8750000.0
2009-07-21 07:34:00,2.98248,2.9875,2.98248,2.98405,7750000.0
2009-07-21 07:35:00,2.98402,2.98626,2.98221,2.98381,11000000.0
2009-07-21 07:36:00,2.98362,2.98598,2.98261,2.98564,13500000.0
2009-07-21 07:37:00,2.98442,2.9859,2.98024,2.98024,12000000.0
2009-07-21 07:38:00,2.98569,2.98653,2.98283,2.98454,12000000.0
2009-07-21 07:39:00,2.98075,2.98689,2.98075,2.98674,6630000.0
2009-07-21 07:40:00,2.98456,2.98569,2.98267,2.98397,10500000.0
2009-07-21 07:41:00,2.98383,2.98697,2.98237,2.98381,12380000.0
2009-07-21 07:42:00,2.98305,2.98447,2.98074,2.98216,9250000.0
2009-07-21 07:43:00,2.98711,2.98711,2.98341,2.98691,7500000.0
2009-07-21 07:44:00,2.98514,2.98731,2.98185,2.98731,13500000.0
2009-07-21 07:45:00,2.98019,2.98676,2.98019,2.98676,7130000.0
2009-07-21 07:46:00,2.98129,2.98624,2.98119,2.98306,13130000.0
2009-07-21 07:47:00,2.98264,2.98619,2.9824,2.9824,9500000.0
2009-07-21 07:48:00,2.986,2.98638,2.98134,2.98292,7750000.0
2009-07-21 07:49:00,2.98182,2.98557,2.98154,2.98306,7750000.0
2009-07-21 07:50:00,2.98462,2.98492,2.98102,2.98492,9750000.0
2009-07-21 07:51:00,2.9816,2.98448,2.9816,2.98448,6500000.0
2009-07-21 07:52:00,2.98478,2.98478,2.97875,2.98051,10750000.0
2009-07-21 07:53:00,2.98052,2.98321,2.97804,2.98321,7250000.0
2009-07-21 07:54:00,2.98016,2.98374,2.97787,2.98374,9000000.0
2009-07-21 07:55:00,2.98107,2.98196,2.97928,2.97928,6500000.0
2009-07-21 07:56:00,2.97969,2.98327,2.97942,2.98049,11630000.0
2009-07-21 07:57:00,2.98095,2.98095,2.97755,2.97922,5500000.0
2009-07-21 07:58:00,2.97898,2.98164,2.97579,2.97971,14500000.0
2009-07-21 07:59:00,2.97684,2.98173,2.97641,2.97866,11380000.0
2009-07-21 08:00:00,2.97811,2.97918,2.97204,2.97824,5500000.0
2009-07-21 08:01:00,2.97679,2.97925,2.97502,2.97761,13500000.0
2009-07-21 08:02:00,2.97956,2.98052,2.9754,2.97934,8750000.0
2009-07-21 08:03:00,2.97759,2.98025,2.97505,2.97857,12500000.0
2009-07-21 08:04:00,2.9799,2.98182,2.977,2.97792,10750000.0
2009-07-21 08:05:00,2.9774,2.98048,2.97726,2.97909,14380000.0
2009-07-21 08:06:00,2.97929,2.97946,2.97702,2.97939,9750000.0
2009-07-21 08:07:00,2.97797,2.98043,2.97785,2.97799,11000000.0
2009-07-21 08:08:00,2.97816,2.98088,2.97791,2.97907,5750000.0
2009-07-21 08:09:00,2.97618,2.9802,2.97519,2.97961,8500000.0
2009-07-21 08:10:00,2.97463,2.98146,2.97463,2.9787,11750000.0
2009-07-21 08:11:00,2.9798,2.98131,2.97555,2.9789,7750000.0
2009-07-21 08:12:00,2.98021,2.98293,2.9778,2.97971,13000000.0
2009-07-21 08:13:00,2.9818,2.98416,2.97952,2.98153,11510000.0
2009-07-21 08:14:00,2.98067,2.98256,2.97671,2.98181,6500000.0
2009-07-21 08:15:00,2.98064,2.98221,2.97842,2.98099,5250000.0
2009-07-21 08:16:00,2.97864,2.9811,2.97496,2.98028,10000000.0
2009-07-21 08:17:00,2.97833,2.98087,2.97573,2.97828,10130000.0
2009-07-21 08:18:00,2.97568,2.9815,2.97523,2.97949,9500000.0
2009-07-21 08:19:00,2.97875,2.98287,2.97875,2.98166,6750000.0
2009-07-21 08:20:00,2.9822,2.98355,2.97811,2.97811,9250000.0
2009-07-21 08:21:00,2.9829,2.98515,2.98261,2.98394,5250000.0
2009-07-21 08:22:00,2.98503,2.98843,2.98294,2.98652,10000000.0
2009-07-21 08:23:00,2.98355,2.99049,2.98355,2.98744,13750000.0
2009-07-21 08:24:00,2.98785,2.99048,2.9876,2.99031,5500000.0
2009-07-21 08:25:00,2.99047,2.9926,2.98766,2.99089,9000000.0
2009-07-21 08:26:00,2.99041,2.99283,2.98677,2.98696,15750000.0
2009-07-21 08:27:00,2.99107,2.99449,2.98873,2.99449,6880000.0
2009-07-21 08:28:00,2.99337,2.99515,2.98814,2.99202,7880000.0
2009-07-21 08:29:00,2.98915,2.99726,2.98915,2.99596,7000000.0
2009-07-21 08:30:00,2.99479,2.9967,2.99343,2.99507,9380000.0
2009-07-21 08:31:00,2.99467,2.997,2.99391,2.997,9000000.0
2009-07-21 08:32:00,2.99189,2.99572,2.99136,2.99421,8250000.0
2009-07-21 08:33:00,2.99424,3.00007,2.99205,2.99772,11750000.0
2009-07-21 08:34:00,2.99586,2.99841,2.9928,2.9928,5750000.0
2009-07-21 08:35:00,2.99559,2.99747,2.99158,2.99158,11500000.0
2009-07-21 08:36:00,2.99401,2.99594,2.99308,2.99327,10000000.0
2009-07-21 08:37:00,2.99221,2.99527,2.99026,2.99334,8750000.0
2009-07-21 08:38:00,2.99421,2.99597,2.99334,2.99451,6250000.0
2009-07-21 08:39:00,2.99553,2.99683,2.99162,2.99162,9250000.0
2009-07-21 08:40:00,2.99153,2.99688,2.99153,2.99387,7750000.0
2009-07-21 08:41:00,2.99327,2.99586,2.98994,2.98994,8750000.0
2009-07-21 08:42:00,2.99449,2.99709,2.99027,2.99448,10750000.0
2009-07-21 08:43:00,2.99715,2.99782,2.99358,2.99782,7000000.0
2009-07-21 08:44:00,2.9951,2.99811,2.99503,2.99811,7500000.0
2009-07-21 08:45:00,2.99565,2.99743,2.99327,2.99703,7500000.0
2009-07-21 08:46:00,2.99715,3.00015,2.99242,2.99976,10000000.0
2009-07-21 08:47:00,2.99963,3.00086,2.99518,2.99805,6750000.0
2009-07-21 08:48:00,2.9978,3.00242,2.99583,3.0017,11380000.0
2009-07-21 08:49:00,2.99964,3.0035,2.99964,3.00163,10250000.0
2009-07-21 08:50:00,3.00177,3.00262,2.99933,3.00187,10130000.0
2009-07-21 08:51:00,3.00136,3.00173,2.99652,2.99951,8750000.0
2009-07-21 08:52:00,2.99514,3.00163,2.99514,2.99957,5500000.0
2009-07-21 08:53:00,2.99987,3.00197,2.99566,3.00197,14880000.0
2009-07-21 08:54:00,2.99967,3.0017,2.99859,2.9995,7750000.0
2009-07-21 08:55:00,2.99856,3.00123,2.99498,3.00099,9880000.0
2009-07-21 08:56:00,3.00146,3.00217,2.99969,3.00022,7250000.0
2009-07-21 08:57:00,3.00202,3.00429,3.00025,3.00224,7250000.0
2009-07-21 08:58:00,3.00388,3.00545,3.00218,3.00431,9500000.0
2009-07-21 08:59:00,3.00565,3.00565,2.99995,2.99995,8880000.0
2009-07-21 09:00:00,3.0036,3.00444,2.99967,3.00276,7000000.0
2009-07-21 09:01:00,3.00386,3.00474,2.99911,3.00443,15500000.0
2009-07-21 09:02:00,3.00047,3.00539,3.0002,3.00052,8250000.0
2009-07-21 09:03:00,3.00112,3.00446,3.00046,3.00058,13500000.0
2009-07-21 09:04:00,3.00269,3.00317,2.99945,3.0002,9750000.0
2009-07-21 09:05:00,2.99892,3.00138,2.99892,3.00117,10500000.0
2009-07-21 09:06:00,3.0009,3.00347,2.99799,2.99865,8250000.0
2009-07-21 09:07:00,3.00093,3.00327,2.99926,3.00175,14000000.0
2009-07-21 09:08:00,3.00259,3.00352,2.99866,2.99866,13250000.0
2009-07-21 09:09:00,2.99991,3.00163,2.99864,2.99886,5250000.0
2009-07-21 09:10:00,2.99759,3.00005,2.9948,2.99912,7750000.0
2009-07-21 09:11:00,2.99925,3.0,2.99546,2.99742,7500000.0
2009-07-21 09:12:00,2.9991,3.00021,2.99641,2.99641,6500000.0
2009-07-21 09:13:00,2.99814,2.99814,2.99388,2.99626,9750000.0
2009-07-21 09:14:00,2.99779,2.9979,2.99071,2.99629,6000000.0
2009-07-21 09:15:00,2.99622,2.99691,2.99375,2.99445,10750000.0
2009-07-21 09:16:00,2.99853,2.99853,2.99236,2.99579,8500000.0
2009-07-21 09:17:00,2.99428,2.99614,2.98982,2.99283,12500000.0
2009-07-21 09:18:00,2.99308,2.99476,2.99027,2.99179,7250000.0
2009-07-21 09:19:00,2.98937,2.99272,2.9873,2.99093,9750000.0
2009-07-21 09:20:00,2.98745,2.99108,2.98684,2.99091,10500000.0
2009-07-21 09:21:00,2.98708,2.99118,2.98556,2.98845,9750000.0
2009-07-21 09:22:00,2.98883,2.99122,2.98575,2.98989,12250000.0
2009-07-21 09:23:00,2.99185,2.99355,2.98951,2.99327,5630000.0
2009-07-21 09:24:00,2.99125,2.99369,2.98735,2.99131,13750000.0
2009-07-21 09:25:00,2.99115,2.9953,2.99099,2.99437,10630000.0
2009-07-21 09:26:00,2.99148,2.99477,2.9876,2.9906,11250000.0
2009-07-21 09:27:00,2.99206,2.99421,2.99061,2.99261,5250000.0
2009-07-21 09:28:00,2.99061,2.99352,2.98973,2.99259,8500000.0
2009-07-21 09:29:00,2.99394,2.9948,2.98947,2.9948,17380000.0
2009-07-21 09:30:00,2.99104,2.99282,2.98622,2.99028,9000000.0
2009-07-21 09:31:00,2.99276,2.99302,2.98924,2.99202,7880000.0
2009-07-21 09:32:00,2.99243,2.99267,2.98915,2.99246,6750000.0
2009-07-21 09:33:00,2.99303,2.99308,2.98802,2.98802,6250000.0
2009-07-21 09:34:00,2.99352,2.99372,2.99057,2.99057,7880000.0
2009-07-21 09:35:00,2.99122,2.99243,2.98979,2.98979,5500000.0
2009-07-21 09:36:00,2.9927,2.9935,2.98745,2.99203,7750000.0
2009-07-21 09:37:00,2.99143,2.99314,2.98788,2.98951,8250000.0
2009-07-21 09:38:00,2.99103,2.99364,2.98895,2.99015,12000000.0
2009-07-21 09:39:00,2.99208,2.99541,2.99208,2.99461,9130000.0
2009-07-21 09:40:00,2.99121,2.99494,2.98955,2.99465,14500000.0
2009-07-21 09:41:00,2.9941,2.9952,2.99134,2.99408,7880000.0
2009-07-21 09:42:00,2.99254,2.99621,2.99037,2.99565,10500000.0
2009-07-21 09:43:00,2.99447,2.99888,2.99447,2.99661,10250000.0
2009-07-21 09:44:00,2.99683,2.99997,2.99669,2.99995,7750000.0
2009-07-21 09:45:00,2.99786,3.00024,2.9946,3.00024,11130000.0
2009-07-21 09:46:00,2.99522,2.99851,2.9935,2.99634,6000000.0
2009-07-21 09:47:00,2.99669,2.99669,2.99254,2.99467,5250000.0
2009-07-21 09:48:00,2.99562,2.99588,2.99311,2.99519,10000000.0
2009-07-21 09:49:00,2.99455,2.99626,2.99378,2.99476,6250000.0
2009-07-21 09:50:00,2.99444,2.99814,2.99231,2.99785,6630000.0
2009-07-21 09:51:00,2.99287,2.99813,2.99282,2.99638,8750000.0
2009-07-21 09:52:00,2.99794,3.00048,2.99599,2.99926,7130000.0
2009-07-21 09:53:00,2.99895,2.99966,2.99577,2.99664,7500000.0
2009-07-21 09:54:00,2.99963,2.99973,2.99634,2.99958,9000000.0
2009-07-21 09:55:00,2.99823,3.00002,2.99388,2.99823,14250000.0
2009-07-21 09:56:00,2.9943,2.99972,2.9943,2.99761,12000000.0
2009-07-21 09:57:00,2.99549,2.9996,2.99542,2.99542,13510000.0
2009-07-21 09:58:00,2.9968,2.99759,2.99072,2.99759,7500000.0
2009-07-21 09:59:00,2.99324,2.99699,2.99324,2.99435,9250000.0
2009-07-21 10:00:00,2.99504,2.99573,2.99274,2.99308,8500000.0
2009-07-21 10:01:00,2.99515,2.99601,2.99201,2.99295,10250000.0
2009-07-21 10:02:00,2.99528,2.99768,2.99156,2.99416,16250000.0
2009-07-21 10:03:00,2.99455,2.99834,2.98959,2.99416,16000000.0
2009-07-21 10:04:00,2.99542,2.99542,2.98906,2.98906,8500000.0
2009-07-21 10:05:00,2.99396,2.997,2.98804,2.99403,14000000.0
2009-07-21 10:06:00,2.99374,2.99374,2.99036,2.99036,8500000.0
2009-07-21 10:07:00,2.98779,2.99313,2.98622,2.98982,10760000.0
2009-07-21 10:08:00,2.98713,2.99393,2.98713,2.99027,6630000.0
2009-07-21 10:09:00,2.98595,2.99274,2.98401,2.98707,10750000.0
2009-07-21 10:10:00,2.98566,2.98922,2.98566,2.98853,6750000.0
2009-07-21 10:11:00,2.98998,2.99117,2.98618,2.98618,5880000.0
2009-07-21 10:12:00,2.98996,2.99211,2.98873,2.98873,9250000.0
2009-07-21 10:13:00,2.98944,2.99315,2.9855,2.9855,7000000.0
2009-07-21 10:14:00,2.98861,2.99366,2.98793,2.99294,16130000.0
2009-07-21 10:15:00,2.98668,2.99421,2.98668,2.99212,9390000.0
2009-07-21 10:16:00,2.99097,2.99412,2.99076,2.9926,8000000.0
2009-07-21 10:17:00,2.99151,2.99499,2.99097,2.99489,8750000.0
2009-07-21 10:18:00,2.99185,2.99594,2.99171,2.99171,9000000.0
2009-07-21 10:19:00,2.9951,2.99719,2.99082,2.99168,6250000.0
2009-07-21 10:20:00,2.99811,2.99855,2.99385,2.99589,9500000.0
2009-07-21 10:21:00,2.99398,2.99826,2.99041,2.9949,9750000.0
2009-07-21 10:22:00,2.99049,2.99736,2.99045,2.99689,6750000.0
2009-07-21 10:23:00,2.9946,2.99642,2.99013,2.99013,6500000.0
2009-07-21 10:24:00,2.99309,2.99641,2.99111,2.99229,9500000.0
2009-07-21 10:25:00,2.99185,2.99691,2.991,2.99341,8750000.0
2009-07-21 10:26:00,2.9971,2.9971,2.9925,2.99566,7500000.0
2009-07-21 10:27:00,2.99274,2.99715,2.98975,2.99715,7250000.0
2009-07-21 10:28:00,2.99124,2.99871,2.99064,2.99642,10500000.0
2009-07-21 10:29:00,2.99696,2.99887,2.99274,2.99374,9250000.0
2009-07-21 10:30:00,2.9936,2.99643,2.9878,2.99024,8000000.0
2009-07-21 10:31:00,2.99267,2.99633,2.98921,2.98921,9000000.0
2009-07-21 10:32:00,2.99495,2.99552,2.99188,2.99475,6750000.0
2009-07-21 10:33:00,2.99732,2.9988,2.99002,2.9988,14000000.0
2009-07-21 10:34:00,2.99643,2.99931,2.9944,2.99719,8000000.0
2009-07-21 10:35:00,3.0002,3.0002,2.9908,2.99394,12750000.0
2009-07-21 10:36:00,2.99808,2.99859,2.99034,2.99172,11880000.0
2009-07-21 10:37:00,2.99702,2.99975,2.99196,2.99239,18000000.0
2009-07-21 10:38:00,2.99449,2.99816,2.9931,2.9938,7500000.0
2009-07-21 10:39:00,2.99783,2.99831,2.99187,2.99233,7250000.0
2009-07-21 10:40:00,2.99309,3.00063,2.99074,2.99074,14630000.0
2009-07-21 10:41:00,2.99761,3.00067,2.99112,2.99258,8250000.0
2009-07-21 10:42:00,2.99713,3.00073,2.99457,2.99457,7750000.0
2009-07-21 10:43:00,2.99917,3.00083,2.99552,2.99552,10000000.0
2009-07-21 10:44:00,2.9981,3.00537,2.99651,3.00061,8000000.0
2009-07-21 10:45:00,2.99699,3.00198,2.99626,3.00068,7250000.0
2009-07-21 10:46:00,2.99777,3.00284,2.99704,2.99833,14000000.0
2009-07-21 10:47:00,2.99939,3.00207,2.99641,3.00207,8250000.0
2009-07-21 10:48:00,3.00152,3.00431,2.99812,3.0027,5500000.0
2009-07-21 10:49:00,3.0007,3.00564,2.99366,2.9991,15380000.0
2009-07-21 10:50:00,2.99597,3.00038,2.99476,2.99476,12000000.0
2009-07-21 10:51:00,2.99843,3.00171,2.99717,3.00107,11380000.0
2009-07-21 10:52:00,2.99774,3.00005,2.9957,2.99606,7000000.0
2009-07-21 10:53:00,3.00018,3.00311,2.99835,3.00311,11000000.0
2009-07-21 10:54:00,3.00168,3.00435,2.99934,3.0042,9000000.0
2009-07-21 10:55:00,3.0045,3.00511,2.99816,3.00511,13000000.0
2009-07-21 10:56:00,3.00721,3.00793,2.99744,2.99754,12500000.0
2009-07-21 10:57:00,2.99558,3.00214,2.99538,2.99924,7000000.0
2009-07-21 10:58:00,3.00001,3.00378,2.99788,3.00378,8250000.0
2009-07-21 10:59:00,3.00204,3.00467,2.99526,2.99526,6250000.0
2009-07-21 11:00:00,3.00208,3.00322,2.99794,3.00281,7750000.0
2009-07-21 11:01:00,2.99846,3.0013,2.99566,2.99596,9380000.0
2009-07-21 11:02:00,2.99941,3.00513,2.99851,3.00513,7250000.0
2009-07-21 11:03:00,3.00547,3.00547,2.99811,3.00175,10000000.0
2009-07-21 11:04:00,3.00059,3.00466,2.99798,3.00216,11500000.0
2009-07-21 11:05:00,3.00374,3.00442,2.9966,3.00228,10000000.0
2009-07-21 11:06:00,3.00397,3.00782,2.99847,2.99847,12000000.0
2009-07-21 11:07:00,3.00253,3.00497,2.99765,3.00181,11500000.0
2009-07-21 11:08:00,2.99875,3.0141,2.99698,3.00911,6630000.0
2009-07-21 11:09:00,3.01172,3.01172,2.99922,3.00366,6000000.0
2009-07-21 11:10:00,3.00712,3.01704,2.99698,2.99733,10750000.0
2009-07-21 11:11:00,3.00098,3.01175,2.99907,3.01175,5880000.0
2009-07-21 11:12:00,3.00994,3.01367,3.00152,3.00152,14000000.0
2009-07-21 11:13:00,3.00229,3.00588,2.99934,3.00284,10500000.0
2009-07-21 11:14:00,3.0032,3.0064,3.00201,3.00414,9500000.0
2009-07-21 11:15:00,3.00224,3.00746,3.00224,3.00729,9250000.0
2009-07-21 11:16:00,3.00265,3.00705,3.00181,3.0045,11000000.0
2009-07-21 11:17:00,3.00295,3.00742,3.00043,3.00221,8250000.0
2009-07-21 11:18:00,2.99993,3.0087,2.99993,3.0087,9750000.0
2009-07-21 11:19:00,3.00786,3.00886,3.00042,3.00214,11000000.0
2009-07-21 11:20:00,3.00067,3.00715,2.99925,3.0065,9250000.0
2009-07-21 11:21:00,3.00638,3.00763,2.99641,3.00763,15630000.0
2009-07-21 11:22:00,3.00706,3.01005,3.0035,3.00673,5750000.0
2009-07-21 11:23:00,3.00364,3.005,2.99926,2.99926,9750000.0
2009-07-21 11:24:00,3.00415,3.01086,2.99711,3.01086,17630000.0
2009-07-21 11:25:00,3.0112,3.01267,3.00127,3.00347,12500000.0
2009-07-21 11:26:00,2.9975,3.00707,2.99593,3.00483,10250000.0
2009-07-21 11:27:00,2.99968,3.00261,2.99621,3.00261,8500000.0
2009-07-21 11:28:00,2.99624,3.00003,2.99505,2.99665,10750000.0
2009-07-21 11:29:00,3.00032,3.00123,2.99561,2.99722,6380000.0
2009-07-21 11:30:00,2.99531,2.99834,2.99411,2.99581,6000000.0
2009-07-21 11:31:00,3.00077,3.00119,2.99506,2.99859,11130000.0
2009-07-21 11:32:00,2.9982,3.00092,2.99262,3.00092,11880000.0
2009-07-21 11:33:00,2.99772,3.00176,2.99327,2.9936,15260000.0
2009-07-21 11:34:00,2.99933,3.00169,2.99033,2.99033,5630000.0
2009-07-21 11:35:00,2.99466,2.99534,2.99297,2.99504,9130000.0
2009-07-21 11:36:00,2.99258,2.99536,2.99193,2.99536,5500000.0
2009-07-21 11:37:00,2.99766,2.99816,2.992,2.99527,10630000.0
2009-07-21 11:38:00,2.99342,2.99719,2.99278,2.993,7880000.0
2009-07-21 11:39:00,2.99638,2.99864,2.9892,2.9892,15750000.0
2009-07-21 11:40:00,2.99749,2.99749,2.98884,2.99442,7880000.0
2009-07-21 11:41:00,2.99535,2.99535,2.99139,2.99454,5750000.0
2009-07-21 11:42:00,2.9916,2.99705,2.99158,2.99705,21000000.0
2009-07-21 11:43:00,2.99507,2.99907,2.99137,2.99793,14750000.0
2009-07-21 11:44:00,2.99851,2.99851,2.9937,2.99579,6000000.0
2009-07-21 11:45:00,2.99697,3.00005,2.9925,3.00005,10750000.0
2009-07-21 11:46:00,2.99814,3.00012,2.99292,2.99292,10000000.0
2009-07-21 11:47:00,3.00101,3.00282,2.9915,2.99269,6500000.0
2009-07-21 11:48:00,3.00024,3.00142,2.99671,3.00017,5250000.0
2009-07-21 11:49:00,3.00235,3.00595,2.9901,2.99327,8250000.0
2009-07-21 11:50:00,2.99588,3.00109,2.99321,2.99321,6500000.0
2009-07-21 11:51:00,2.99517,3.00018,2.99121,2.99223,10250000.0
2009-07-21 11:52:00,2.99448,3.00065,2.9913,3.00065,11250000.0
2009-07-21 11:53:00,2.9939,3.00258,2.99216,2.99353,6750000.0
2009-07-21 11:54:00,2.99413,2.99727,2.99408,2.99684,9250000.0
2009-07-21 11:55:00,2.99411,2.9995,2.99211,2.99245,11380000.0
2009-07-21 11:56:00,2.9984,2.9984,2.9896,2.99584,7260000.0
2009-07-21 11:57:00,2.99392,2.99809,2.99043,2.9941,11500000.0
2009-07-21 11:58:00,2.9974,2.9974,2.99317,2.99317,6000000.0
2009-07-21 11:59:00,2.99246,2.99915,2.99086,2.99181,9380000.0
2009-07-21 12:00:00,3.00048,3.00048,2.99339,2.99604,9750000.0
2009-07-21 12:01:00,2.99372,2.99719,2.99231,2.99719,7630000.0
2009-07-21 12:02:00,2.99815,3.00376,2.992,2.992,8500000.0
2009-07-21 12:03:00,2.99673,2.99694,2.98799,2.99012,5500000.0
2009-07-21 12:04:00,2.99456,2.99772,2.99143,2.99686,6500000.0
2009-07-21 12:05:00,2.99616,2.99807,2.98994,2.99659,6000000.0
2009-07-21 12:06:00,2.9967,2.99745,2.99059,2.99226,10630000.0
2009-07-21 12:07:00,2.99587,2.99631,2.9886,2.98928,6500000.0
2009-07-21 12:08:00,2.99014,2.99361,2.98839,2.99324,9880000.0
2009-07-21 12:09:00,2.99528,2.99615,2.98923,2.99614,11000000.0
2009-07-21 12:10:00,2.98864,2.9978,2.98864,2.99703,9380000.0
2009-07-21 12:11:00,2.99272,2.99737,2.98706,2.98922,6000000.0
2009-07-21 12:12:00,2.99265,2.99525,2.98989,2.99152,7500000.0
2009-07-21 12:13:00,2.98892,2.99428,2.9886,2.99315,10880000.0
2009-07-21 12:14:00,2.99457,2.99581,2.98861,2.99036,10000000.0
2009-07-21 12:15:00,2.99267,2.99515,2.99241,2.99372,8250000.0
2009-07-21 12:16:00,2.99044,2.99737,2.98848,2.99507,10500000.0
2009-07-21 12:17:00,2.99935,3.00207,2.99391,2.99441,10000000.0
2009-07-21 12:18:00,2.99354,3.00436,2.99354,2.99569,9000000.0
2009-07-21 12:19:00,2.9966,3.0023,2.99333,2.99333,8000000.0
2009-07-21 12:20:00,2.99255,2.99885,2.99108,2.998,8250000.0
2009-07-21 12:21:00,2.99379,3.004,2.99379,2.99821,9750000.0
2009-07-21 12:22:00,2.99434,2.99735,2.98898,2.99427,9750000.0
2009-07-21 12:23:00,2.99236,2.99513,2.98912,2.99318,10750000.0
2009-07-21 12:24:00,2.99567,2.9989,2.9902,2.9989,11000000.0
2009-07-21 12:25:00,2.99595,2.99643,2.99083,2.99083,6250000.0
2009-07-21 12:26:00,2.98826,2.99879,2.98826,2.9987,11000000.0
2009-07-21 12:27:00,2.99852,2.99961,2.98847,2.98917,8750000.0
2009-07-21 12:28:00,2.99159,2.99952,2.99015,2.99952,9000000.0
2009-07-21 12:29:00,2.99579,2.9984,2.99133,2.99392,13750000.0
2009-07-21 12:30:00,2.99644,2.99831,2.9903,2.99101,7500000.0
2009-07-21 12:31:00,2.99359,2.99708,2.99145,2.99641,7500000.0
2009-07-21 12:32:00,2.99013,2.9952,2.98659,2.98865,6500000.0
2009-07-21 12:33:00,2.99481,2.99771,2.99094,2.99241,6000000.0
2009-07-21 12:34:00,2.9914,2.99449,2.98697,2.99238,8500000.0
2009-07-21 12:35:00,2.99086,2.9923,2.98836,2.99011,8250000.0
2009-07-21 12:36:00,2.99374,2.99535,2.98833,2.99535,10750000.0
2009-07-21 12:37:00,2.98954,2.99622,2.98665,2.99246,9380000.0
2009-07-21 12:38:00,2.99502,2.99502,2.98843,2.98913,6750000.0
2009-07-21 12:39:00,2.98835,2.99508,2.98835,2.99452,7250000.0
2009-07-21 12:40:00,2.99376,2.9984,2.99055,2.99574,10000000.0
2009-07-21 12:41:00,2.99439,2.99766,2.99173,2.99181,11750000.0
2009-07-21 12:42:00,2.99101,2.99671,2.98947,2.99671,10130000.0
2009-07-21 12:43:00,2.99023,3.00097,2.99023,3.00097,14630000.0
2009-07-21 12:44:00,2.99819,3.00403,2.99028,2.99028,9500000.0
2009-07-21 12:45:00,2.99587,3.00403,2.98916,2.99077,9000000.0
2009-07-21 12:46:00,2.99073,2.99834,2.99073,2.99739,7380000.0
2009-07-21 12:47:00,2.99347,3.00127,2.99347,2.9986,8000000.0
2009-07-21 12:48:00,2.99684,3.00476,2.99323,2.99344,12500000.0
2009-07-21 12:49:00,2.99829,2.99837,2.99136,2.99593,8630000.0
2009-07-21 12:50:00,2.99535,3.00029,2.99107,2.99107,18000000.0
2009-07-21 12:51:00,2.99132,2.99405,2.98848,2.99127,8000000.0
2009-07-21 12:52:00,2.99493,2.99549,2.98888,2.98888,8250000.0
2009-07-21 12:53:00,2.99345,2.99529,2.98767,2.99529,10750000.0
2009-07-21 12:54:00,2.99459,2.99599,2.98949,2.99582,13630000.0
2009-07-21 12:55:00,2.99451,2.99661,2.98985,2.9961,11000000.0
2009-07-21 12:56:00,2.99272,2.99659,2.98803,2.99097,16000000.0
2009-07-21 12:57:00,2.99559,2.99822,2.98951,2.99822,8750000.0
2009-07-21 12:58:00,2.99766,2.99766,2.99191,2.99381,8880000.0
2009-07-21 12:59:00,2.99155,2.99697,2.99027,2.99697,12250000.0
2009-07-21 13:00:00,2.99306,2.99997,2.99306,2.99997,10500000.0
2009-07-21 13:01:00,2.99851,2.99914,2.9955,2.996,8000000.0
2009-07-21 13:02:00,2.9949,3.0002,2.99442,3.0002,10250000.0
2009-07-21 13:03:00,2.99572,3.00136,2.99546,3.00136,15750000.0
2009-07-21 13:04:00,3.00123,3.00123,2.99515,2.99541,7380000.0
2009-07-21 13:05:00,2.99531,2.99986,2.99531,2.99986,14500000.0
2009-07-21 13:06:00,2.99789,2.99985,2.99589,2.99589,7000000.0
2009-07-21 13:07:00,2.99073,2.9995,2.99073,2.99723,12130000.0
2009-07-21 13:08:00,2.99649,2.99763,2.99608,2.9976,7130000.0
2009-07-21 13:09:00,2.99186,3.00271,2.99186,3.0017,5250000.0
2009-07-21 13:10:00,2.9986,3.001,2.99302,3.00022,13250000.0
2009-07-21 13:11:00,2.99773,2.99878,2.99295,2.99869,9250000.0
2009-07-21 13:12:00,2.99837,3.00006,2.99513,2.99599,12380000.0
2009-07-21 13:13:00,2.9936,3.00099,2.9936,2.9977,8000000.0
2009-07-21 13:14:00,2.99396,3.00081,2.99396,2.99682,5250000.0
2009-07-21 13:15:00,3.00172,3.00172,2.99533,2.99734,7000000.0
2009-07-21 13:16:00,2.99597,3.0014,2.99535,3.0014,7380000.0
2009-07-21 13:17:00,2.99877,3.00133,2.9975,3.00122,12250000.0
2009-07-21 13:18:00,2.99522,3.00158,2.99522,2.99863,8880000.0
2009-07-21 13:19:00,2.99732,3.00102,2.99732,2.9984,12500000.0
2009-07-21 13:20:00,2.99625,3.0026,2.99625,3.00103,11000000.0
2009-07-21 13:21:00,2.99709,3.00095,2.99553,2.99945,10750000.0
2009-07-21 13:22:00,2.99777,2.99986,2.99423,2.99565,9250000.0
2009-07-21 13:23:00,3.00185,3.00204,2.99667,2.9973,8250000.0
2009-07-21 13:24:00,2.99902,3.00174,2.99685,3.00146,17130000.0
2009-07-21 13:25:00,3.00179,3.00209,2.99606,3.00095,10000000.0
2009-07-21 13:26:00,2.99488,3.00081,2.99488,3.00064,7500000.0
2009-07-21 13:27:00,2.99859,2.99917,2.99172,2.99562,9130000.0
2009-07-21 13:28:00,2.99668,2.99906,2.99539,2.99655,11000000.0
2009-07-21 13:29:00,2.99702,2.99839,2.99181,2.99181,7380000.0
2009-07-21 13:30:00,2.99462,2.99826,2.99238,2.99284,11130000.0
2009-07-21 13:31:00,2.993,2.99654,2.9895,2.99017,8500000.0
2009-07-21 13:32:00,2.98845,2.99369,2.98837,2.99038,8500000.0
2009-07-21 13:33:00,2.98944,2.99213,2.98763,2.99211,16250000.0
2009-07-21 13:34:00,2.99243,2.99243,2.98716,2.98955,9880000.0
2009-07-21 13:35:00,2.98965,2.9916,2.98687,2.9893,10500000.0
2009-07-21 13:36:00,2.9868,2.99152,2.9868,2.98813,7500000.0
2009-07-21 13:37:00,2.98543,2.99124,2.98543,2.98725,5500000.0
2009-07-21 13:38:00,2.99152,2.99192,2.98471,2.98997,10750000.0
2009-07-21 13:39:00,2.98982,2.99077,2.98507,2.98507,6000000.0
2009-07-21 13:40:00,2.99042,2.99283,2.98495,2.99175,16750000.0
2009-07-21 13:41:00,2.98925,2.99117,2.98722,2.99117,9000000.0
2009-07-21 13:42:00,2.9903,2.99192,2.98622,2.98851,9750000.0
2009-07-21 13:43:00,2.98819,2.99324,2.98789,2.99324,15880000.0
2009-07-21 13:44:00,2.99278,2.99348,2.98821,2.99077,8750000.0
2009-07-21 13:45:00,2.98911,2.99358,2.98842,2.99358,6250000.0
2009-07-21 13:46:00,2.99432,2.99432,2.98932,2.9918,12380000.0
2009-07-21 13:47:00,2.98911,2.99337,2.98748,2.99143,10500000.0
2009-07-21 13:48:00,2.99259,2.99317,2.98681,2.98972,9250000.0
2009-07-21 13:49:00,2.98657,2.99434,2.98489,2.98756,10000000.0
2009-07-21 13:50:00,2.98704,2.99646,2.98704,2.99166,9000000.0
2009-07-21 13:51:00,2.99459,2.99706,2.98563,2.98976,8500000.0
2009-07-21 13:52:00,2.99226,2.99301,2.98717,2.99206,7380000.0
2009-07-21 13:53:00,2.98963,2.99218,2.98671,2.98897,11000000.0
2009-07-21 13:54:00,2.9869,2.992,2.98589,2.99133,6250000.0
2009-07-21 13:55:00,2.99117,2.99199,2.98716,2.99199,7750000.0
2009-07-21 13:56:00,2.99288,2.99288,2.98454,2.98995,7000000.0
2009-07-21 13:57:00,2.99262,2.99262,2.98587,2.98743,7500000.0
2009-07-21 13:58:00,2.99012,2.99129,2.98411,2.98411,13880000.0
2009-07-21 13:59:00,2.98778,2.99034,2.98495,2.98495,10250000.0
2009-07-21 14:00:00,2.98668,2.9914,2.98656,2.99086,5500000.0
2009-07-21 14:01:00,2.98529,2.98883,2.98332,2.98633,11750000.0
2009-07-21 14:02:00,2.98272,2.98832,2.98272,2.98832,8250000.0
2009-07-21 14:03:00,2.98813,2.98849,2.98265,2.9884,8130000.0
2009-07-21 14:04:00,2.98589,2.9879,2.98497,2.98771,12000000.0
2009-07-21 14:05:00,2.98416,2.9885,2.98416,2.9885,8500000.0
2009-07-21 14:06:00,2.98422,2.98899,2.98422,2.98632,6750000.0
2009-07-21 14:07:00,2.9876,2.99036,2.98578,2.98662,14750000.0
2009-07-21 14:08:00,2.98586,2.98958,2.98387,2.98805,9250000.0
2009-07-21 14:09:00,2.98506,2.98939,2.9841,2.98678,9750000.0
2009-07-21 14:10:00,2.98865,2.98998,2.98397,2.98998,5500000.0
2009-07-21 14:11:00,2.98651,2.99052,2.98437,2.98451,12760000.0
2009-07-21 14:12:00,2.98968,2.99003,2.98476,2.98476,11500000.0
2009-07-21 14:13:00,2.98778,2.98837,2.98368,2.98494,6250000.0
2009-07-21 14:14:00,2.97959,2.98805,2.97959,2.98343,8750000.0
2009-07-21 14:15:00,2.98574,2.98802,2.98503,2.98802,8630000.0
2009-07-21 14:16:00,2.98378,2.98825,2.98165,2.98825,7130000.0
2009-07-21 14:17:00,2.98753,2.989,2.98557,2.98879,5750000.0
2009-07-21 14:18:00,2.98479,2.98853,2.98303,2.98853,8880000.0
2009-07-21 14:19:00,2.97889,2.98568,2.97889,2.98111,7000000.0
2009-07-21 14:20:00,2.98041,2.98559,2.98041,2.98559,6750000.0
2009-07-21 14:21:00,2.98339,2.98499,2.97946,2.98499,9630000.0
2009-07-21 14:22:00,2.98379,2.98541,2.98125,2.98497,6750000.0
2009-07-21 14:23:00,2.98451,2.98608,2.98106,2.98394,16750000.0
2009-07-21 14:24:00,2.98596,2.9861,2.98136,2.98483,7750000.0
2009-07-21 14:25:00,2.98377,2.98476,2.97856,2.98165,7000000.0
2009-07-21 14:26:00,2.98134,2.98436,2.97766,2.98116,7750000.0
2009-07-21 14:27:00,2.98161,2.98317,2.98061,2.98212,7880000.0
2009-07-21 14:28:00,2.98024,2.98269,2.97572,2.97572,11000000.0
2009-07-21 14:29:00,2.98043,2.98335,2.97649,2.98045,11250000.0
2009-07-21 14:30:00,2.9844,2.9844,2.97635,2.97635,5750000.0
2009-07-21 14:31:00,2.98183,2.98349,2.98021,2.98196,10250000.0
2009-07-21 14:32:00,2.98429,2.98525,2.98149,2.98203,12750000.0
2009-07-21 14:33:00,2.98274,2.98535,2.98226,2.98411,8630000.0
2009-07-21 14:34:00,2.98253,2.98406,2.97992,2.97992,8000000.0
2009-07-21 14:35:00,2.98142,2.98535,2.97927,2.98376,12250000.0
2009-07-21 14:36:00,2.98136,2.98562,2.98026,2.98316,12000000.0
2009-07-21 14:37:00,2.98293,2.98574,2.98267,2.98277,6000000.0
2009-07-21 14:38:00,2.98673,2.9868,2.98044,2.98256,10000000.0
2009-07-21 14:39:00,2.98482,2.98669,2.98393,2.98407,7250000.0
2009-07-21 14:40:00,2.98657,2.98726,2.9832,2.98573,7500000.0
2009-07-21 14:41:00,2.98458,2.98865,2.98242,2.98865,6000000.0
2009-07-21 14:42:00,2.98517,2.98703,2.98496,2.9856,8500000.0
2009-07-21 14:43:00,2.98782,2.98808,2.98359,2.9872,15250000.0
2009-07-21 14:44:00,2.98417,2.98844,2.9822,2.98705,5500000.0
2009-07-21 14:45:00,2.9851,2.98733,2.98448,2.98448,11000000.0
2009-07-21 14:46:00,2.98824,2.98854,2.98066,2.98089,9130000.0
2009-07-21 14:47:00,2.98627,2.98847,2.98312,2.98392,7630000.0
2009-07-21 14:48:00,2.98714,2.98917,2.98413,2.98665,14380000.0
2009-07-21 14:49:00,2.98545,2.98834,2.98253,2.98531,5880000.0
2009-07-21 14:50:00,2.98695,2.98856,2.9813,2.98766,7630000.0
2009-07-21 14:51:00,2.98229,2.98639,2.98229,2.98512,10000000.0
2009-07-21 14:52:00,2.9852,2.98769,2.98095,2.98326,14250000.0
2009-07-21 14:53:00,2.98686,2.98686,2.98222,2.98456,10880000.0
2009-07-21 14:54:00,2.98764,2.98799,2.9792,2.9792,13750000.0
2009-07-21 14:55:00,2.98841,2.98841,2.98321,2.9849,10500000.0
2009-07-21 14:56:00,2.9864,2.98756,2.98165,2.98443,9880000.0
2009-07-21 14:57:00,2.97951,2.98729,2.97951,2.98679,7500000.0
2009-07-21 14:58:00,2.98132,2.98684,2.98132,2.98456,11630000.0
2009-07-21 14:59:00,2.98468,2.98602,2.98157,2.98436,11000000.0
2009-07-21 15:00:00,2.98567,2.98706,2.98284,2.98554,13380000.0
2009-07-21 15:01:00,2.98621,2.9867,2.98103,2.9851,9750000.0
2009-07-21 15:02:00,2.98197,2.98505,2.98006,2.98345,9250000.0
2009-07-21 15:03:00,2.98605,2.98627,2.9787,2.98345,13380000.0
2009-07-21 15:04:00,2.98036,2.98661,2.98036,2.98267,10750000.0
2009-07-21 15:05:00,2.98177,2.98568,2.98177,2.9837,9880000.0
2009-07-21 15:06:00,2.98249,2.98478,2.97968,2.98448,6750000.0
2009-07-21 15:07:00,2.97766,2.98344,2.97611,2.978,7750000.0
2009-07-21 15:08:00,2.97834,2.98322,2.97398,2.9789,7380000.0
2009-07-21 15:09:00,2.97722,2.97934,2.97301,2.97714,12250000.0
2009-07-21 15:10:00,2.97472,2.97884,2.97383,2.97502,7250000.0
2009-07-21 15:11:00,2.97277,2.97761,2.97032,2.97356,9500000.0
2009-07-21 15:12:00,2.97249,2.97423,2.97049,2.97261,7750000.0
2009-07-21 15:13:00,2.96768,2.97489,2.96768,2.97476,12380000.0
2009-07-21 15:14:00,2.97514,2.9765,2.97192,2.97192,5500000.0
2009-07-21 15:15:00,2.97279,2.97803,2.97279,2.97657,13000000.0
2009-07-21 15:16:00,2.97391,2.9787,2.97391,2.97626,10250000.0
2009-07-21 15:17:00,2.97532,2.9783,2.97198,2.97732,11000000.0
2009-07-21 15:18:00,2.97986,2.98048,2.9764,2.9769,5500000.0
2009-07-21 15:19:00,2.97896,2.98027,2.97553,2.97553,6750000.0
2009-07-21 15:20:00,2.97552,2.9814,2.97552,2.98085,10000000.0
2009-07-21 15:21:00,2.97957,2.98143,2.9736,2.97912,14000000.0
2009-07-21 15:22:00,2.97708,2.98141,2.97376,2.97915,15500000.0
2009-07-21 15:23:00,2.97744,2.98267,2.97678,2.98267,5250000.0
2009-07-21 15:24:00,2.97632,2.98149,2.97545,2.97729,9000000.0
2009-07-21 15:25:00,2.97998,2.98092,2.97609,2.97753,7750000.0
2009-07-21 15:26:00,2.97889,2.98086,2.97621,2.97625,17250000.0
2009-07-21 15:27:00,2.97924,2.98078,2.97677,2.9779,8000000.0
2009-07-21 15:28:00,2.97821,2.97849,2.97495,2.97555,5500000.0
2009-07-21 15:29:00,2.97292,2.9786,2.97292,2.97453,6000000.0
2009-07-21 15:30:00,2.97415,2.97859,2.97415,2.97843,9000000.0
2009-07-21 15:31:00,2.97569,2.97817,2.97541,2.97726,10000000.0
2009-07-21 15:32:00,2.9784,2.97907,2.97339,2.97776,11250000.0
2009-07-21 15:33:00,2.97753,2.97993,2.9717,2.97669,16130000.0
2009-07-21 15:34:00,2.97794,2.98155,2.97626,2.98155,7500000.0
2009-07-21 15:35:00,2.97682,2.97907,2.9714,2.97675,14000000.0
2009-07-21 15:36:00,2.97862,2.97961,2.97414,2.97559,10000000.0
2009-07-21 15:37:00,2.97762,2.97951,2.97635,2.97681,8500000.0
2009-07-21 15:38:00,2.97603,2.98069,2.97237,2.97749,11000000.0
2009-07-21 15:39:00,2.97671,2.97958,2.97625,2.977,7750000.0
2009-07-21 15:40:00,2.98125,2.9816,2.97651,2.98133,11750000.0
2009-07-21 15:41:00,2.9791,2.98365,2.97864,2.97864,8500000.0
2009-07-21 15:42:00,2.98455,2.98547,2.98271,2.98271,5750000.0
2009-07-21 15:43:00,2.98242,2.98525,2.98193,2.98525,5500000.0
2009-07-21 15:44:00,2.98566,2.9867,2.98291,2.98453,8500000.0
2009-07-21 15:45:00,2.98713,2.9898,2.98257,2.98766,10130000.0
2009-07-21 15:46:00,2.98866,2.99017,2.9855,2.98653,13250000.0
2009-07-21 15:47:00,2.98891,2.99119,2.98785,2.98785,9000000.0
2009-07-21 15:48:00,2.99068,2.99254,2.9879,2.99023,10500000.0
2009-07-21 15:49:00,2.99172,2.99315,2.98679,2.98965,8500000.0
2009-07-21 15:50:00,2.98831,2.99306,2.98688,2.98849,10380000.0
2009-07-21 15:51:00,2.98788,2.9902,2.98444,2.98753,8750000.0
2009-07-21 15:52:00,2.98342,2.98919,2.98342,2.98913,8250000.0
2009-07-21 15:53:00,2.99239,2.99304,2.98849,2.98992,9750000.0
2009-07-21 15:54:00,2.98974,2.99134,2.98398,2.98886,7500000.0
2009-07-21 15:55:00,2.99392,2.99392,2.98659,2.99124,9130000.0
2009-07-21 15:56:00,2.98983,2.99249,2.98772,2.98979,11000000.0
2009-07-21 15:57:00,2.99102,2.99266,2.98651,2.98948,9000000.0
2009-07-21 15:58:00,2.9883,2.9897,2.98512,2.98512,7250000.0
2009-07-21 15:59:00,2.98787,2.98982,2.98568,2.98568,10500000.0
2009-07-21 16:00:00,2.98571,2.98928,2.98373,2.98699,12750000.0
2009-07-21 16:01:00,2.98708,2.99124,2.98526,2.98541,11250000.0
2009-07-21 16:02:00,2.99023,2.99146,2.98608,2.98608,8500000.0
2009-07-21 16:03:00,2.99132,2.99253,2.9901,2.99216,6880000.0
2009-07-21 16:04:00,2.99298,2.99619,2.9924,2.99499,8500000.0
2009-07-21 16:05:00,2.99689,2.99792,2.99189,2.99428,8750000.0
2009-07-21 16:06:00,2.99399,2.99735,2.99381,2.99591,8500000.0
2009-07-21 16:07:00,2.99517,2.99792,2.99517,2.9977,11000000.0
2009-07-21 16:08:00,2.9999,3.00145,2.99727,2.99984,5500000.0
2009-07-21 16:09:00,2.99945,3.00365,2.99945,3.0028,7250000.0
2009-07-21 16:10:00,3.00104,3.00561,2.99935,3.00343,13500000.0
2009-07-21 16:11:00,3.00536,3.00727,3.00018,3.00401,9880000.0
2009-07-21 16:12:00,3.00299,3.00628,2.99758,3.0005,9130000.0
2009-07-21 16:13:00,3.00664,3.00664,3.0009,3.0025,5250000.0
2009-07-21 16:14:00,3.00027,3.00314,2.99696,2.99969,9250000.0
2009-07-21 16:15:00,2.99905,3.00316,2.99905,3.00149,6750000.0
2009-07-21 16:16:00,3.00144,3.0056,2.99768,3.0025,11750000.0
2009-07-21 16:17:00,2.99986,3.00457,2.99929,3.00415,6750000.0
2009-07-21 16:18:00,3.00087,3.00382,2.99913,2.99913,10250000.0
2009-07-21 16:19:00,2.99846,3.00421,2.99748,2.9998,12250000.0
2009-07-21 16:20:00,2.99825,3.00077,2.99247,2.99841,10000000.0
2009-07-21 16:21:00,2.99898,2.99928,2.99316,2.99456,7250000.0
2009-07-21 16:22:00,2.99786,2.9985,2.9933,2.99402,12500000.0
2009-07-21 16:23:00,2.99639,2.99991,2.99639,2.99979,7380000.0
2009-07-21 16:24:00,2.99792,3.00263,2.99542,3.00017,11880000.0
2009-07-21 16:25:00,2.99912,3.00165,2.99823,3.00165,8000000.0
2009-07-21 16:26:00,3.00073,3.00177,2.99677,2.99772,9500000.0
2009-07-21 16:27:00,3.00262,3.00322,2.99728,3.00073,14250000.0
2009-07-21 16:28:00,2.99839,3.00158,2.99487,3.0015,8250000.0
2009-07-21 16:29:00,3.00235,3.00235,2.9976,2.99916,9500000.0
2009-07-21 16:30:00,2.99932,3.00141,2.99641,3.00141,6510000.0
2009-07-21 16:31:00,3.00112,3.00323,2.99863,3.00031,12250000.0
2009-07-21 16:32:00,2.99966,3.00207,2.99629,2.99998,7000000.0
2009-07-21 16:33:00,3.00157,3.00258,2.9959,2.99887,13250000.0
2009-07-21 16:34:00,2.9972,3.00102,2.99596,2.99669,11250000.0
2009-07-21 16:35:00,2.99907,3.00009,2.99196,2.99279,11130000.0
2009-07-21 16:36:00,2.99709,2.99981,2.99555,2.99756,13000000.0
2009-07-21 16:37:00,2.99221,2.99677,2.99134,2.99543,6250000.0
2009-07-21 16:38:00,2.99416,2.99618,2.9888,2.99497,9750000.0
2009-07-21 16:39:00,2.99621,2.99701,2.99164,2.99697,6250000.0
2009-07-21 16:40:00,2.99579,2.99657,2.98995,2.99653,7880000.0
2009-07-21 16:41:00,2.99316,2.99737,2.9924,2.99722,12500000.0
2009-07-21 16:42:00,2.99248,2.99913,2.99248,2.99867,8250000.0
2009-07-21 16:43:00,2.99879,2.99879,2.99437,2.99437,10250000.0
2009-07-21 16:44:00,2.99681,2.99839,2.9961,2.99839,8250000.0
2009-07-21 16:45:00,2.99862,2.99862,2.9936,2.99842,9500000.0
2009-07-21 16:46:00,2.99467,2.99973,2.99467,2.99799,12750000.0
2009-07-21 16:47:00,2.99858,3.00032,2.99456,2.99873,5500000.0
2009-07-21 16:48:00,2.99826,2.99826,2.99279,2.99633,7000000.0
2009-07-21 16:49:00,2.99832,2.99846,2.99401,2.99673,8880000.0
2009-07-21 16:50:00,2.99964,2.99964,2.99514,2.99752,7380000.0
2009-07-21 16:51:00,2.99886,2.99936,2.99676,2.9986,4880000.0
2009-07-21 16:52:00,2.99716,3.00016,2.99672,2.9984,10250000.0
2009-07-21 16:53:00,2.99949,3.00171,2.99763,2.99895,6750000.0
2009-07-21 16:54:00,3.00027,3.00178,2.99527,2.99664,9000000.0
2009-07-21 16:55:00,3.00364,3.00364,2.99888,2.99888,6500000.0
2009-07-21 16:56:00,3.00407,3.00407,2.99916,3.00232,7250000.0
2009-07-21 16:57:00,2.9976,3.0044,2.9976,3.00434,6880000.0
2009-07-21 16:58:00,3.0005,3.00393,2.99766,2.99961,8500000.0
2009-07-21 16:59:00,3.00511,3.00511,2.99588,2.99903,9380000.0
2009-07-21 17:00:00,2.99596,2.99927,2.99569,2.99628,9500000.0
2009-07-21 17:01:00,2.99735,2.99907,2.99117,2.99601,7500000.0
2009-07-21 17:02:00,3.00058,3.00058,2.99368,2.99368,7500000.0
2009-07-21 17:03:00,2.9962,2.99899,2.99513,2.99899,9250000.0
2009-07-21 17:04:00,2.99792,2.99878,2.99568,2.99878,6250000.0
2009-07-21 17:05:00,2.99631,2.99852,2.99338,2.99466,7500000.0
2009-07-21 17:06:00,2.9981,2.99965,2.99549,2.99965,11880000.0
2009-07-21 17:07:00,2.99921,3.00327,2.9978,3.00179,13250000.0
2009-07-21 17:08:00,2.99629,3.00181,2.99342,2.99342,8880000.0
2009-07-21 17:09:00,2.99842,2.9994,2.99611,2.99896,6750000.0
2009-07-21 17:10:00,2.9942,3.00067,2.99279,2.99279,7750000.0
2009-07-21 17:11:00,3.00058,3.00058,2.99202,2.99534,5250000.0
2009-07-21 17:12:00,3.00101,3.00101,2.9961,2.9972,10250000.0
2009-07-21 17:13:00,2.99905,3.00171,2.99831,3.00171,9630000.0
2009-07-21 17:14:00,3.00099,3.00299,2.99739,2.99982,6000000.0
2009-07-21 17:15:00,3.0036,3.0036,2.99789,2.99789,10500000.0
2009-07-21 17:16:00,3.00126,3.0025,2.99867,3.00202,9380000.0
2009-07-21 17:17:00,2.99868,3.00257,2.99853,2.99853,8750000.0
2009-07-21 17:18:00,3.00021,3.00212,2.99785,3.00052,12130000.0
2009-07-21 17:19:00,3.00209,3.00209,2.99565,2.99565,8750000.0
2009-07-21 17:20:00,3.00003,3.00014,2.99659,3.00014,12750000.0
2009-07-21 17:21:00,2.99997,3.0002,2.99568,2.99726,10630000.0
2009-07-21 17:22:00,2.99996,2.99996,2.99576,2.99591,7000000.0
2009-07-21 17:23:00,2.99454,2.99978,2.99454,2.99704,10130000.0
2009-07-21 17:24:00,3.00003,3.00004,2.99614,2.99802,5250000.0
2009-07-21 17:25:00,2.99775,3.00195,2.99775,2.99847,10750000.0
2009-07-21 17:26:00,3.00077,3.00244,2.99824,2.99892,8000000.0
2009-07-21 17:27:00,3.00156,3.00345,2.99676,3.00233,11750000.0
2009-07-21 17:28:00,3.00278,3.00278,2.99881,2.99881,9000000.0
2009-07-21 17:29:00,3.0028,3.00297,2.99758,2.99908,6250000.0
2009-07-21 17:30:00,3.00378,3.00378,2.99854,2.99857,8250000.0
2009-07-21 17:31:00,3.00095,3.00242,2.99848,3.00087,7880000.0
2009-07-21 17:32:00,3.0007,3.00295,2.99771,2.99771,8250000.0
2009-07-21 17:33:00,3.00439,3.00486,2.9998,3.00067,8750000.0
2009-07-21 17:34:00,3.00165,3.00491,3.0006,3.00357,11500000.0
2009-07-21 17:35:00,2.99971,3.00366,2.99811,2.99811,5130000.0
2009-07-21 17:36:00,2.99788,3.00179,2.99591,3.00171,6750000.0
2009-07-21 17:37:00,2.99519,3.00208,2.99519,2.99847,10250000.0
2009-07-21 17:38:00,2.99962,3.0015,2.99465,3.0015,8500000.0
2009-07-21 17:39:00,2.99688,3.00125,2.99688,3.00053,11750000.0
2009-07-21 17:40:00,3.00185,3.00185,2.99678,3.00063,9000000.0
2009-07-21 17:41:00,2.99819,3.00172,2.99819,3.00108,10000000.0
2009-07-21 17:42:00,3.00168,3.00168,2.99685,2.99745,16250000.0
2009-07-21 17:43:00,2.99983,3.00366,2.99983,3.00366,5750000.0
2009-07-21 17:44:00,3.00115,3.00498,3.00115,3.00316,8000000.0
2009-07-21 17:45:00,3.00315,3.00526,3.00254,3.00254,8250000.0
2009-07-21 17:46:00,3.00386,3.00577,2.99981,2.99981,13250000.0
2009-07-21 17:47:00,3.00421,3.00649,3.00226,3.00231,7500000.0
2009-07-21 17:48:00,3.00421,3.0061,3.00074,3.00384,8500000.0
2009-07-21 17:49:00,3.00161,3.00647,3.00147,3.0044,12250000.0
2009-07-21 17:50:00,3.00589,3.00782,3.00274,3.00525,9000000.0
2009-07-21 17:51:00,3.00627,3.0092,3.00364,3.00531,10000000.0
2009-07-21 17:52:00,3.00779,3.00926,3.00636,3.00723,5500000.0
2009-07-21 17:53:00,3.00851,3.00924,3.00306,3.00678,11000000.0
2009-07-21 17:54:00,3.00967,3.01009,3.00636,3.01009,9000000.0
2009-07-21 17:55:00,3.00853,3.01039,3.00675,3.00675,7500000.0
2009-07-21 17:56:00,3.0089,3.01136,3.00764,3.01126,16750000.0
2009-07-21 17:57:00,3.00672,3.01254,3.00546,3.00911,8750000.0
2009-07-21 17:58:00,3.01144,3.01268,3.01013,3.01251,6250000.0
2009-07-21 17:59:00,3.01221,3.01488,3.00765,3.01488,5630000.0
2009-07-21 18:00:00,3.01059,3.01484,3.0073,3.01446,15000000.0
2009-07-21 18:01:00,3.00877,3.0138,3.00818,3.00818,13750000.0
2009-07-21 18:02:00,3.01313,3.01313,3.00856,3.00948,14010000.0
2009-07-21 18:03:00,3.00482,3.01152,3.00482,3.01085,5500000.0
2009-07-21 18:04:00,3.00835,3.01248,3.00748,3.01248,8250000.0
2009-07-21 18:05:00,3.01317,3.01339,3.00793,3.01153,14130000.0
2009-07-21 18:06:00,3.00918,3.01365,3.00918,3.01365,10250000.0
2009-07-21 18:07:00,3.01169,3.01392,3.00902,3.01392,14130000.0
2009-07-21 18:08:00,3.0122,3.01435,3.00753,3.01318,8500000.0
2009-07-21 18:09:00,3.01269,3.01437,3.00842,3.01281,6750000.0
2009-07-21 18:10:00,3.01374,3.01374,3.01091,3.01091,8250000.0
2009-07-21 18:11:00,3.01359,3.01558,3.00743,3.00911,7000000.0
2009-07-21 18:12:00,3.01287,3.01328,3.00811,3.01328,7750000.0
2009-07-21 18:13:00,3.01457,3.01457,3.01143,3.01204,8000000.0
2009-07-21 18:14:00,3.0111,3.01521,3.00884,3.01435,10500000.0
2009-07-21 18:15:00,3.00904,3.01436,3.00805,3.01145,8250000.0
2009-07-21 18:16:00,3.01268,3.01447,3.00847,3.01185,10130000.0
2009-07-21 18:17:00,3.01218,3.01397,3.00932,3.00941,15760000.0
2009-07-21 18:18:00,3.0112,3.0135,3.00546,3.00546,16500000.0
2009-07-21 18:19:00,3.01109,3.0128,3.00599,3.00971,6260000.0
2009-07-21 18:20:00,3.0103,3.01346,3.00983,3.0119,10250000.0
2009-07-21 18:21:00,3.01096,3.01446,3.00867,3.01446,6380000.0
2009-07-21 18:22:00,3.00938,3.01499,3.00932,3.01481,11250000.0
2009-07-21 18:23:00,3.01286,3.01418,3.00866,3.01297,9000000.0
2009-07-21 18:24:00,3.01392,3.01583,3.00882,3.01172,13250000.0
2009-07-21 18:25:00,3.01056,3.01569,3.01056,3.01567,6000000.0
2009-07-21 18:26:00,3.01364,3.01485,3.00855,3.01059,8000000.0
2009-07-21 18:27:00,3.0109,3.01316,3.0038,3.01291,9130000.0
2009-07-21 18:28:00,3.01491,3.01491,3.00771,3.01288,6250000.0
2009-07-21 18:29:00,3.01008,3.01477,3.0081,3.01477,7500000.0
2009-07-21 18:30:00,3.01312,3.01401,3.00164,3.0034,15380000.0
2009-07-21 18:31:00,3.00752,3.01214,3.00708,3.01214,7500000.0
2009-07-21 18:32:00,3.0116,3.0125,3.00687,3.01128,12000000.0
2009-07-21 18:33:00,3.00907,3.01051,3.00698,3.00725,8000000.0
2009-07-21 18:34:00,3.01077,3.01251,3.00719,3.00787,15510000.0
2009-07-21 18:35:00,3.00458,3.01153,3.00458,3.01131,7750000.0
2009-07-21 18:36:00,3.00642,3.01068,3.0046,3.00708,9000000.0
2009-07-21 18:37:00,3.00809,3.00827,3.00325,3.00636,7750000.0
2009-07-21 18:38:00,3.00987,3.01148,3.00437,3.01075,11380000.0
2009-07-21 18:39:00,3.00958,3.00958,3.00546,3.00957,12750000.0
2009-07-21 18:40:00,3.00813,3.00889,3.00456,3.00889,5630000.0
2009-07-21 18:41:00,3.00825,3.00924,3.00389,3.00389,7250000.0
2009-07-21 18:42:00,3.00538,3.01041,3.00505,3.01041,9000000.0
2009-07-21 18:43:00,3.00818,3.00977,3.00598,3.00802,12500000.0
2009-07-21 18:44:00,3.01005,3.01287,3.00876,3.01258,14750000.0
2009-07-21 18:45:00,3.01155,3.0118,3.00542,3.00542,9500000.0
2009-07-21 18:46:00,3.00947,3.01312,3.00516,3.01312,10250000.0
2009-07-21 18:47:00,3.00946,3.01413,3.00939,3.01371,9250000.0
2009-07-21 18:48:00,3.01165,3.01207,3.00876,3.01207,12630000.0
2009-07-21 18:49:00,3.01288,3.01302,3.00848,3.01244,13750000.0
2009-07-21 18:50:00,3.01283,3.01283,3.00884,3.01077,11750000.0
2009-07-21 18:51:00,3.0136,3.0136,3.00571,3.00571,8750000.0
2009-07-21 18:52:00,3.01365,3.01365,3.00727,3.01008,7500000.0
2009-07-21 18:53:00,3.01189,3.0135,3.01052,3.0135,10500000.0
2009-07-21 18:54:00,3.01198,3.01401,3.01067,3.01149,15760000.0
2009-07-21 18:55:00,3.01055,3.01576,3.01055,3.01451,8130000.0
2009-07-21 18:56:00,3.01589,3.01817,3.01348,3.01364,13000000.0
2009-07-21 18:57:00,3.01651,3.01858,3.01403,3.01755,7500000.0
2009-07-21 18:58:00,3.01379,3.0186,3.01103,3.01387,13000000.0
2009-07-21 18:59:00,3.01218,3.01799,3.01064,3.01673,6000000.0
2009-07-21 19:00:00,3.01834,3.0192,3.01304,3.0192,12500000.0
2009-07-21 19:01:00,3.0182,3.0182,3.01514,3.0158,5250000.0
2009-07-21 19:02:00,3.01645,3.0188,3.01084,3.01357,13750000.0
2009-07-21 19:03:00,3.01599,3.01904,3.01599,3.0168,7000000.0
2009-07-21 19:04:00,3.01921,3.01921,3.01626,3.01662,5630000.0
2009-07-21 19:05:00,3.01748,3.0202,3.01431,3.0202,9750000.0
2009-07-21 19:06:00,3.01188,3.01984,3.01188,3.0176,9880000.0
2009-07-21 19:07:00,3.01623,3.01937,3.01249,3.01249,8880000.0
2009-07-21 19:08:00,3.01473,3.02227,3.01473,3.01978,11000000.0
2009-07-21 19:09:00,3.01992,3.02179,3.01925,3.02179,6000000.0
2009-07-21 19:10:00,3.02011,3.02321,3.0195,3.02321,7000000.0
2009-07-21 19:11:00,3.02302,3.02381,3.01831,3.02381,12500000.0
2009-07-21 19:12:00,3.01947,3.02287,3.01947,3.02221,11000000.0
2009-07-21 19:13:00,3.02433,3.02548,3.02037,3.02548,6000000.0
2009-07-21 19:14:00,3.024,3.0265,3.01961,3.01961,10630000.0
2009-07-21 19:15:00,3.02017,3.02548,3.01728,3.02071,9750000.0
2009-07-21 19:16:00,3.02248,3.02536,3.01954,3.02457,18250000.0
2009-07-21 19:17:00,3.02152,3.02412,3.02021,3.02129,11000000.0
2009-07-21 19:18:00,3.01749,3.02516,3.01749,3.01829,15000000.0
2009-07-21 19:19:00,3.02396,3.02474,3.01491,3.01491,9000000.0
2009-07-21 19:20:00,3.02057,3.02364,3.01966,3.02017,10000000.0
2009-07-21 19:21:00,3.02173,3.02337,3.01579,3.01925,11750000.0
2009-07-21 19:22:00,3.02307,3.024,3.02118,3.02231,8250000.0
2009-07-21 19:23:00,3.02355,3.0247,3.02148,3.02148,10250000.0
2009-07-21 19:24:00,3.02552,3.02552,3.0172,3.02131,6750000.0
2009-07-21 19:25:00,3.02523,3.02523,3.01885,3.02312,7000000.0
2009-07-21 19:26:00,3.02386,3.02552,3.02023,3.02223,9500000.0
2009-07-21 19:27:00,3.02124,3.02406,3.01934,3.02206,7500000.0
2009-07-21 19:28:00,3.01579,3.0239,3.01579,3.02164,6750000.0
2009-07-21 19:29:00,3.02215,3.02253,3.01761,3.01895,16380000.0
2009-07-21 19:30:00,3.02196,3.02308,3.0175,3.01825,5250000.0
2009-07-21 19:31:00,3.02125,3.02212,3.01499,3.0167,11000000.0
2009-07-21 19:32:00,3.02233,3.02233,3.01619,3.02119,7000000.0
2009-07-21 19:33:00,3.01794,3.02175,3.0149,3.02175,8130000.0
2009-07-21 19:34:00,3.01991,3.02231,3.01665,3.02231,13380000.0
2009-07-21 19:35:00,3.01784,3.02231,3.01784,3.02213,9250000.0
2009-07-21 19:36:00,3.01702,3.02056,3.01648,3.02056,6000000.0
2009-07-21 19:37:00,3.02147,3.02177,3.01583,3.02177,8750000.0
2009-07-21 19:38:00,3.02167,3.02218,3.01667,3.01667,11500000.0
2009-07-21 19:39:00,3.01902,3.02324,3.01676,3.01941,6250000.0
2009-07-21 19:40:00,3.01895,3.02261,3.01827,3.01827,7000000.0
2009-07-21 19:41:00,3.02075,3.02244,3.01657,3.01657,8500000.0
2009-07-21 19:42:00,3.0183,3.02527,3.0183,3.02527,11750000.0
2009-07-21 19:43:00,3.02012,3.02245,3.01963,3.02237,10500000.0
2009-07-21 19:44:00,3.0215,3.0232,3.01889,3.02248,9750000.0
2009-07-21 19:45:00,3.01819,3.02216,3.01354,3.02214,16500000.0
2009-07-21 19:46:00,3.01952,3.02037,3.01645,3.01645,5500000.0
2009-07-21 19:47:00,3.0166,3.02047,3.01612,3.01662,8000000.0
2009-07-21 19:48:00,3.02062,3.02182,3.01418,3.01418,12000000.0
2009-07-21 19:49:00,3.01383,3.02146,3.01383,3.01872,5500000.0
2009-07-21 19:50:00,3.01877,3.01939,3.01271,3.01752,8500000.0
2009-07-21 19:51:00,3.01938,3.02021,3.01269,3.02021,7880000.0
2009-07-21 19:52:00,3.02011,3.02011,3.01532,3.01987,7250000.0
2009-07-21 19:53:00,3.02039,3.02039,3.01625,3.0175,7750000.0
2009-07-21 19:54:00,3.01764,3.01935,3.01211,3.0157,8000000.0
2009-07-21 19:55:00,3.01713,3.02042,3.01432,3.01728,10630000.0
2009-07-21 19:56:00,3.01969,3.01974,3.01467,3.01512,10750000.0
2009-07-21 19:57:00,3.01316,3.01789,3.00859,3.01358,14880000.0
2009-07-21 19:58:00,3.01644,3.01792,3.01094,3.01094,9250000.0
2009-07-21 19:59:00,3.01129,3.01676,3.01129,3.01676,8130000.0
2009-07-21 20:00:00,3.01261,3.01684,3.01258,3.01599,8250000.0
2009-07-21 20:01:00,3.01019,3.01648,3.01019,3.01365,9630000.0
2009-07-21 20:02:00,3.01079,3.0162,3.01079,3.01594,7750000.0
2009-07-21 20:03:00,3.0163,3.0165,3.01062,3.01603,9250000.0
2009-07-21 20:04:00,3.0173,3.0173,3.01176,3.01205,6130000.0
2009-07-21 20:05:00,3.01533,3.01937,3.01242,3.01937,12750000.0
2009-07-21 20:06:00,3.01735,3.01851,3.01123,3.01276,8750000.0
2009-07-21 20:07:00,3.01379,3.01686,3.01365,3.01562,9250000.0
2009-07-21 20:08:00,3.01513,3.01962,3.01086,3.01344,11010000.0
2009-07-21 20:09:00,3.01332,3.01848,3.01028,3.01476,11500000.0
2009-07-21 20:10:00,3.01608,3.01726,3.01203,3.01325,8880000.0
2009-07-21 20:11:00,3.00774,3.01004,3.00444,3.0097,8500000.0
2009-07-21 20:12:00,3.00766,3.01047,3.00424,3.00424,7000000.0
2009-07-21 20:13:00,3.00494,3.00862,2.99918,3.00862,12380000.0
2009-07-21 20:14:00,3.00217,3.00929,3.00217,3.00587,9500000.0
2009-07-21 20:15:00,3.0061,3.00921,3.00521,3.00724,11500000.0
2009-07-21 20:16:00,3.00383,3.00997,3.0029,3.00997,10000000.0
2009-07-21 20:17:00,3.00672,3.00959,3.00375,3.00375,7630000.0
2009-07-21 20:18:00,3.00662,3.01092,3.00323,3.01092,11750000.0
2009-07-21 20:19:00,3.00741,3.01095,3.00418,3.00993,6750000.0
2009-07-21 20:20:00,3.01078,3.01138,3.00534,3.00864,10750000.0
2009-07-21 20:21:00,3.01134,3.01148,3.00425,3.00597,10750000.0
2009-07-21 20:22:00,3.00951,3.0103,3.00779,3.01009,6250000.0
2009-07-21 20:23:00,3.00937,3.0113,3.00442,3.00706,9500000.0
2009-07-21 20:24:00,3.01041,3.01148,3.00617,3.01004,11880000.0
2009-07-21 20:25:00,3.01206,3.01206,3.0044,3.00757,11500000.0
2009-07-21 20:26:00,3.01254,3.01254,3.00308,3.00308,15000000.0
2009-07-21 20:27:00,3.00724,3.01113,3.00443,3.00443,10000000.0
2009-07-21 20:28:00,3.00699,3.00886,3.00434,3.00673,8000000.0
2009-07-21 20:29:00,3.00948,3.0098,3.00626,3.00675,11130000.0
2009-07-21 20:30:00,3.00782,3.01095,3.00392,3.00539,10630000.0
2009-07-21 20:31:00,3.01195,3.01195,3.0072,3.01047,8500000.0
2009-07-21 20:32:00,3.01148,3.01166,3.00873,3.00989,10500000.0
2009-07-21 20:33:00,3.00845,3.01256,3.00343,3.00343,9000000.0
2009-07-21 20:34:00,3.00487,3.01085,3.00487,3.00956,6250000.0
2009-07-21 20:35:00,3.01247,3.01273,3.00492,3.00536,10000000.0
2009-07-21 20:36:00,3.00557,3.01038,3.00523,3.00658,6000000.0
2009-07-21 20:37:00,3.00802,3.01192,3.006,3.00612,11250000.0
2009-07-21 20:38:00,3.00659,3.00946,3.0008,3.00946,10750000.0
2009-07-21 20:39:00,3.00917,3.00917,3.0023,3.0023,5500000.0
2009-07-21 20:40:00,3.00684,3.01071,3.00032,3.00685,15010000.0
2009-07-21 20:41:00,3.00909,3.01246,3.00491,3.01086,16000000.0
2009-07-21 20:42:00,3.01296,3.01414,3.0071,3.00875,10000000.0
2009-07-21 20:43:00,3.00686,3.00953,3.00277,3.00277,7500000.0
2009-07-21 20:44:00,3.00493,3.0081,3.00125,3.0081,10500000.0
2009-07-21 20:45:00,3.00695,3.00832,3.00449,3.00768,9630000.0
2009-07-21 20:46:00,3.00423,3.01262,3.0008,3.01262,7500000.0
2009-07-21 20:47:00,3.01449,3.01449,3.00419,3.00419,9500000.0
2009-07-21 20:48:00,3.00614,3.00727,2.99886,3.0024,5250000.0
2009-07-21 20:49:00,3.00505,3.00569,3.00247,3.00247,6630000.0
2009-07-21 20:50:00,3.00498,3.0071,2.99974,3.00328,10250000.0
2009-07-21 20:51:00,2.99676,3.00548,2.99676,2.99995,7000000.0
2009-07-21 20:52:00,3.00268,3.00594,2.99835,3.00594,12130000.0
2009-07-21 20:53:00,2.9997,3.00475,2.9997,3.00199,10000000.0
2009-07-21 20:54:00,3.00557,3.0066,2.99823,3.0004,8500000.0
2009-07-21 20:55:00,3.00377,3.00598,3.00066,3.00366,11750000.0
2009-07-21 20:56:00,3.00209,3.00534,3.00077,3.00237,4880000.0
2009-07-21 20:57:00,3.00434,3.00653,2.99799,3.00542,12500000.0
2009-07-21 20:58:00,3.00622,3.00682,3.00074,3.0068,10760000.0
2009-07-21 20:59:00,3.00176,3.00686,2.99778,3.00435,12250000.0
2009-07-21 21:00:00,3.00005,3.00302,3.00005,3.00286,9000000.0
2009-07-21 21:01:00,3.00183,3.00865,3.00183,3.00252,6000000.0
2009-07-21 21:02:00,3.0026,3.00894,2.9987,2.9987,11500000.0
2009-07-21 21:03:00,3.00126,3.00488,3.00126,3.00184,10500000.0
2009-07-21 21:04:00,3.00195,3.0046,2.99974,2.99974,8750000.0
2009-07-21 21:05:00,3.00178,3.00714,3.00178,3.00706,6000000.0
2009-07-21 21:06:00,3.00113,3.00519,2.99923,2.99923,6000000.0
2009-07-21 21:07:00,3.00313,3.00714,3.00219,3.00714,8130000.0
2009-07-21 21:08:00,3.00629,3.00701,3.00118,3.00248,12500000.0
2009-07-21 21:09:00,3.00084,3.00491,3.00084,3.00159,11250000.0
2009-07-21 21:10:00,3.0003,3.00694,3.0003,3.00522,9630000.0
2009-07-21 21:11:00,3.00605,3.00742,3.00115,3.00742,5500000.0
2009-07-21 21:12:00,3.00939,3.00942,3.00383,3.00582,7500000.0
2009-07-21 21:13:00,3.00253,3.00626,3.00158,3.00626,6380000.0
2009-07-21 21:14:00,3.00356,3.00709,3.00216,3.0039,10130000.0
2009-07-21 21:15:00,3.00387,3.00672,3.00094,3.00094,13000000.0
2009-07-21 21:16:00,3.00707,3.00774,3.00036,3.00444,8750000.0
2009-07-21 21:17:00,3.00506,3.00745,3.0005,3.00745,8510000.0
2009-07-21 21:18:00,3.00613,3.00679,3.00267,3.00679,6750000.0
2009-07-21 21:19:00,3.00561,3.00664,3.00168,3.0048,5250000.0
2009-07-21 21:20:00,3.0053,3.00787,3.00139,3.00787,6750000.0
2009-07-21 21:21:00,3.00414,3.00683,3.0012,3.00377,10500000.0
2009-07-21 21:22:00,3.00264,3.00564,2.9984,3.00544,10750000.0
2009-07-21 21:23:00,3.00056,3.01078,3.00056,3.01031,7880000.0
2009-07-21 21:24:00,3.006,3.006,3.0004,3.00597,8750000.0
2009-07-21 21:25:00,3.00733,3.00733,3.00006,3.00468,8750000.0
2009-07-21 21:26:00,3.00449,3.00682,3.00142,3.00621,11750000.0
2009-07-21 21:27:00,3.00434,3.006,2.99864,2.99864,6130000.0
2009-07-21 21:28:00,3.00059,3.00515,3.00059,3.00321,7500000.0
2009-07-21 21:29:00,3.00031,3.00688,2.99827,3.00688,8130000.0
2009-07-21 21:30:00,3.00051,3.00681,3.00051,3.00525,10380000.0
2009-07-21 21:31:00,3.00645,3.00645,2.99916,3.00004,9250000.0
2009-07-21 21:32:00,3.00452,3.00816,2.99869,3.0019,6380000.0
2009-07-21 21:33:00,3.00439,3.00858,3.00173,3.00858,5500000.0
2009-07-21 21:34:00,3.00617,3.01019,3.00539,3.00842,8000000.0
2009-07-21 21:35:00,3.00379,3.00915,3.00379,3.0087,7250000.0
2009-07-21 21:36:00,3.00925,3.00925,3.00194,3.00593,12630000.0
2009-07-21 21:37:00,3.00518,3.00691,3.00097,3.00579,8630000.0
2009-07-21 21:38:00,3.00472,3.00765,3.00072,3.00072,8000000.0
2009-07-21 21:39:00,3.00292,3.00842,3.0025,3.00761,7750000.0
2009-07-21 21:40:00,3.00926,3.00926,2.9995,3.00219,5750000.0
2009-07-21 21:41:00,3.00074,3.00625,3.00074,3.00209,8500000.0
2009-07-21 21:42:00,3.00325,3.00436,2.99918,2.99925,6000000.0
2009-07-21 21:43:00,2.99975,3.00502,2.99967,2.99996,9630000.0
2009-07-21 21:44:00,2.99958,3.00346,2.99898,3.00176,5750000.0
2009-07-21 21:45:00,3.00119,3.00383,3.0,3.0021,8750000.0
2009-07-21 21:46:00,2.99901,3.0024,2.99729,2.99729,5750000.0
2009-07-21 21:47:00,3.00127,3.00335,2.99824,3.00335,10000000.0
2009-07-21 21:48:00,3.00466,3.00466,2.99954,3.0004,11000000.0
2009-07-21 21:49:00,3.00081,3.00503,2.99711,2.99711,7750000.0
2009-07-21 21:50:00,3.00262,3.00541,3.00186,3.00541,6630000.0
2009-07-21 21:51:00,3.00083,3.00467,2.99817,3.00265,6250000.0
2009-07-21 21:52:00,3.00233,3.00358,2.99862,3.00358,11380000.0
2009-07-21 21:53:00,3.00309,3.00464,3.00079,3.00303,6250000.0
2009-07-21 21:54:00,3.00565,3.00636,2.99992,3.0054,7380000.0
2009-07-21 21:55:00,3.00272,3.00436,2.99991,3.00395,10250000.0
2009-07-21 21:56:00,3.00324,3.00398,2.99954,2.99954,9380000.0
2009-07-21 21:57:00,2.99735,3.00377,2.99735,2.99891,10000000.0
2009-07-21 21:58:00,3.00221,3.00406,3.00018,3.00347,8750000.0
2009-07-21 21:59:00,3.00254,3.0028,2.99829,2.99844,9250000.0
2009-07-21 22:00:00,3.00355,3.00522,2.99297,2.99801,15380000.0
2009-07-21 22:01:00,3.00191,3.00374,2.99908,3.00202,7500000.0
2009-07-21 22:02:00,3.0038,3.00709,2.99813,3.00709,16750000.0
2009-07-21 22:03:00,3.00995,3.00995,2.99984,3.00678,7500000.0
2009-07-21 22:04:00,3.00796,3.00796,2.99652,2.99851,19130000.0
2009-07-21 22:05:00,3.00195,3.00283,2.99723,3.00233,10250000.0
2009-07-21 22:06:00,2.99931,3.00451,2.99802,3.00058,13000000.0
2009-07-21 22:07:00,3.00172,3.00277,2.9986,2.99989,10250000.0
2009-07-21 22:08:00,3.00439,3.01003,2.9966,2.99723,23130000.0
2009-07-21 22:09:00,3.00787,3.00787,2.99972,3.00087,6750000.0
2009-07-21 22:10:00,2.99781,3.00303,2.99594,3.00163,16250000.0
2009-07-21 22:11:00,3.00139,3.00401,2.99554,3.00401,17000000.0
2009-07-21 22:12:00,3.00376,3.00376,2.99779,2.99914,14510000.0
2009-07-21 22:13:00,2.99782,3.0034,2.99626,2.9993,18250000.0
2009-07-21 22:14:00,2.99956,3.00299,2.99815,2.99936,12250000.0
2009-07-21 22:15:00,3.00025,3.00127,2.99611,3.00052,5250000.0
2009-07-21 22:16:00,3.0039,3.00413,2.99474,3.00219,13380000.0
2009-07-21 22:17:00,2.99616,3.00222,2.99616,3.00106,7000000.0
2009-07-21 22:18:00,2.99899,3.00292,2.99704,2.99844,7000000.0
2009-07-21 22:19:00,2.99707,3.00125,2.99632,2.99937,8130000.0
2009-07-21 22:20:00,2.99943,3.002,2.9964,3.002,10250000.0
2009-07-21 22:21:00,3.00319,3.00319,2.99818,3.00189,11000000.0
2009-07-21 22:22:00,2.99392,3.00342,2.99392,3.00342,12250000.0
2009-07-21 22:23:00,2.99749,3.00211,2.99723,3.00125,8750000.0
2009-07-21 22:24:00,2.99238,3.00191,2.99238,2.99994,8130000.0
2009-07-21 22:25:00,3.00061,3.00589,2.99723,3.0057,9750000.0
2009-07-21 22:26:00,3.00413,3.00413,2.99831,3.00338,9750000.0
2009-07-21 22:27:00,3.00139,3.00421,2.99828,3.00233,5750000.0
2009-07-21 22:28:00,3.00166,3.0043,2.99752,3.0043,11000000.0
2009-07-21 22:29:00,3.00405,3.00494,2.99778,3.00195,10630000.0
2009-07-21 22:30:00,2.99398,3.00082,2.99398,2.9982,6250000.0
2009-07-21 22:31:00,2.99385,3.00133,2.99385,3.00092,10630000.0
2009-07-21 22:32:00,2.99795,3.00197,2.99325,3.00197,8250000.0
2009-07-21 22:33:00,2.99918,3.00258,2.99628,3.00258,17630000.0
2009-07-21 22:34:00,3.00222,3.0056,3.00149,3.0056,6000000.0
2009-07-21 22:35:00,3.0,3.0049,2.99577,3.0049,13630000.0
2009-07-21 22:36:00,2.99578,3.00396,2.99578,3.00394,12250000.0
2009-07-21 22:37:00,3.00352,3.00574,3.00193,3.00549,8500000.0
2009-07-21 22:38:00,3.00471,3.00641,3.0007,3.00625,15750000.0
2009-07-21 22:39:00,3.00507,3.00648,2.9991,3.00648,7500000.0
2009-07-21 22:40:00,3.00505,3.00711,2.99779,3.00638,9000000.0
2009-07-21 22:41:00,2.99709,3.00349,2.99575,2.99877,7630000.0
2009-07-21 22:42:00,3.00282,3.00331,2.99625,2.99791,7500000.0
2009-07-21 22:43:00,2.99714,3.00236,2.9961,2.9961,12000000.0
2009-07-21 22:44:00,3.00357,3.00357,2.99807,2.99807,10500000.0
2009-07-21 22:45:00,3.0025,3.00271,2.998,2.998,12000000.0
2009-07-21 22:46:00,3.00169,3.00536,2.99481,3.00536,12130000.0
2009-07-21 22:47:00,3.00587,3.00861,2.99561,2.99578,9000000.0
2009-07-21 22:48:00,3.00363,3.00363,2.99607,3.00063,8750000.0
2009-07-21 22:49:00,2.99864,3.00121,2.99787,3.00117,6250000.0
2009-07-21 22:50:00,3.00141,3.00301,2.99807,3.00104,9130000.0
2009-07-21 22:51:00,3.00133,3.00133,2.99447,2.99447,5750000.0
2009-07-21 22:52:00,3.00033,3.00282,2.99399,3.001,10010000.0
2009-07-21 22:53:00,2.99702,2.99893,2.99371,2.99659,10500000.0
2009-07-21 22:54:00,2.99832,2.99974,2.99361,2.99632,8130000.0
2009-07-21 22:55:00,3.00056,3.00224,2.9939,2.9939,6750000.0
2009-07-21 22:56:00,3.00402,3.00461,2.99877,3.00272,5250000.0
2009-07-21 22:57:00,3.00292,3.00467,2.99757,3.00409,13500000.0
2009-07-21 22:58:00,2.99493,3.00173,2.99311,3.00097,19500000.0
2009-07-21 22:59:00,2.99547,3.00209,2.99231,3.00209,13880000.0
2009-07-21 23:00:00,2.99894,3.00396,2.99894,3.00192,10750000.0
2009-07-21 23:01:00,2.99665,3.00349,2.99659,3.00349,18000000.0
2009-07-21 23:02:00,2.99993,3.00404,2.99852,3.00309,7380000.0
2009-07-21 23:03:00,3.00396,3.0099,2.99773,3.0099,7000000.0
2009-07-21 23:04:00,2.99917,3.00228,2.99596,3.00228,8750000.0
2009-07-21 23:05:00,3.00256,3.00548,2.99772,3.0032,8750000.0
2009-07-21 23:06:00,3.00831,3.00831,2.99784,3.00298,8750000.0
2009-07-21 23:07:00,3.01362,3.01362,3.00707,3.01321,12000000.0
2009-07-21 23:08:00,3.01481,3.01777,2.99899,2.99899,8750000.0
2009-07-21 23:09:00,3.00023,3.01668,3.00023,3.01668,12250000.0
2009-07-21 23:10:00,2.99781,2.99781,2.99506,2.99506,3000000.0
2009-07-21 23:11:00,3.01225,3.02024,3.00535,3.02024,8750000.0
2009-07-21 23:12:00,2.99766,3.01277,2.99766,2.99926,9750000.0
2009-07-21 23:13:00,3.01859,3.01859,3.00268,3.00791,7750000.0
2009-07-21 23:14:00,3.00784,3.00844,3.00165,3.00844,6500000.0
2009-07-21 23:15:00,2.99958,3.0071,2.99958,3.0071,7250000.0
2009-07-21 23:16:00,3.00584,3.00655,3.00197,3.00655,6630000.0
2009-07-21 23:17:00,2.99976,3.00353,2.99745,3.00353,11380000.0
2009-07-21 23:18:00,2.99812,3.00319,2.99768,3.00319,7500000.0
2009-07-21 23:19:00,2.99695,3.00692,2.9931,3.00692,9000000.0
2009-07-21 23:20:00,3.00735,3.00905,2.99954,3.00326,7130000.0
2009-07-21 23:21:00,3.00301,3.00832,2.99876,3.00832,5750000.0
2009-07-21 23:22:00,3.00757,3.00757,2.99916,3.00491,12250000.0
2009-07-21 23:23:00,3.00075,3.00354,2.99886,2.99886,5630000.0
2009-07-21 23:24:00,3.00672,3.00672,3.00113,3.00635,6750000.0
2009-07-21 23:25:00,3.00634,3.00673,3.00149,3.00499,5250000.0
2009-07-21 23:26:00,3.00723,3.00723,2.99788,3.00482,8010000.0
2009-07-21 23:27:00,3.00614,3.00675,2.99915,3.0048,5130000.0
2009-07-21 23:28:00,3.0003,3.00976,3.0003,3.0091,9250000.0
2009-07-21 23:29:00,3.0092,3.01616,3.00369,3.01616,9750000.0
2009-07-21 23:31:00,3.00583,3.00979,3.00473,3.00964,8000000.0
2009-07-21 23:32:00,3.00244,3.00811,3.00153,3.00811,8750000.0
2009-07-21 23:33:00,3.00986,3.00986,3.00283,3.00915,10250000.0
2009-07-21 23:34:00,3.00724,3.01101,3.00589,3.0091,5500000.0
2009-07-21 23:35:00,3.01128,3.01128,3.00594,3.00887,7250000.0
2009-07-21 23:36:00,3.00186,3.00843,3.00092,3.00312,7750000.0
2009-07-21 23:37:00,3.00189,3.01229,3.00189,3.01229,8750000.0
2009-07-21 23:38:00,3.01197,3.01456,3.00605,3.01456,8000000.0
2009-07-21 23:39:00,3.00497,3.00932,3.00348,3.00913,7750000.0
2009-07-21 23:40:00,3.01016,3.01058,2.99912,3.00129,8000000.0
2009-07-21 23:41:00,3.00176,3.00879,3.00033,3.00879,8880000.0
2009-07-21 23:42:00,3.0074,3.00926,3.00397,3.00926,12380000.0
2009-07-21 23:44:00,3.00297,3.01,3.00297,3.01,7750000.0
2009-07-21 23:45:00,3.01248,3.01966,3.01009,3.01966,10380000.0
2009-07-21 23:46:00,3.01748,3.02511,3.01585,3.02511,8500000.0
2009-07-21 23:47:00,3.02683,3.03097,3.00501,3.00501,5750000.0
2009-07-21 23:48:00,3.00191,3.00319,2.99862,3.0005,11250000.0
2009-07-21 23:49:00,3.00104,3.00172,2.99753,3.00098,9250000.0
2009-07-21 23:50:00,3.00119,3.00182,3.00119,3.00168,8000000.0
2009-07-21 23:51:00,3.00457,3.02355,3.00457,3.01772,9250000.0
2009-07-21 23:52:00,3.00576,3.01223,3.00488,3.01223,8500000.0
2009-07-21 23:53:00,3.01256,3.01256,3.00285,3.01104,10750000.0
2009-07-21 23:54:00,3.01474,3.02066,3.01474,3.02066,6500000.0
2009-07-21 23:55:00,3.0172,3.01748,3.00827,3.013,6250000.0
2009-07-21 23:56:00,3.00835,3.00884,3.00421,3.00859,9250000.0
2009-07-21 23:57:00,3.00754,3.01096,3.00557,3.01082,11500000.0
2009-07-21 23:58:00,3.01073,3.01425,3.00559,3.01371,12750000.0
2009-07-21 23:59:00,3.00396,3.01142,3.00184,3.00891,10500000.0
2009-07-22 00:00:00,3.00765,3.00831,3.00026,3.00026,10500000.0
2009-07-22 00:01:00,3.00247,3.0078,3.00246,3.0078,8750000.0
2009-07-22 00:02:00,3.00975,3.01585,3.00441,3.01585,6000000.0
2009-07-22 00:03:00,3.01788,3.01911,3.00694,3.00906,7750000.0
2009-07-22 00:04:00,3.00241,3.01077,3.00097,3.01077,10500000.0
2009-07-22 00:05:00,3.00845,3.01037,3.00535,3.01004,13380000.0
2009-07-22 00:06:00,3.0097,3.0097,3.00354,3.00886,8000000.0
2009-07-22 00:07:00,3.011,3.011,3.00302,3.00763,6750000.0
2009-07-22 00:08:00,3.00803,3.0095,3.00222,3.00732,6500000.0
2009-07-22 00:09:00,3.00482,3.01161,3.00482,3.01161,9500000.0
2009-07-22 00:10:00,3.01071,3.01071,3.00233,3.00864,10000000.0
2009-07-22 00:11:00,3.00855,3.01046,2.99958,3.01046,9000000.0
2009-07-22 00:12:00,3.0092,3.01083,3.00489,3.01069,6630000.0
2009-07-22 00:13:00,3.00858,3.01145,3.00464,3.00464,6000000.0
2009-07-22 00:14:00,3.01333,3.01403,3.0119,3.01364,16500000.0
2009-07-22 00:15:00,3.00218,3.01151,3.00218,3.01151,4250000.0
2009-07-22 00:16:00,3.01633,3.02285,3.01633,3.02135,7750000.0
2009-07-22 00:17:00,3.02476,3.03183,3.02467,3.03183,14000000.0
2009-07-22 00:18:00,3.02446,3.02446,3.00519,3.00519,7630000.0
2009-07-22 00:19:00,3.00721,3.01569,3.00602,3.01476,9000000.0
2009-07-22 00:20:00,3.00196,3.01375,3.00196,3.01375,15380000.0
2009-07-22 00:21:00,3.01018,3.01564,3.00518,3.00701,5750000.0
2009-07-22 00:22:00,3.00603,3.00861,3.0036,3.00751,11250000.0
2009-07-22 00:23:00,3.00387,3.01044,3.00298,3.01044,8130000.0
2009-07-22 00:24:00,3.00422,3.00766,3.00328,3.00766,5750000.0
2009-07-22 00:25:00,3.00066,3.0103,3.00066,3.00732,6750000.0
2009-07-22 00:26:00,3.00955,3.01017,3.00442,3.00885,10750000.0
2009-07-22 00:27:00,3.00686,3.00788,2.99828,3.00788,6750000.0
2009-07-22 00:28:00,3.00901,3.00987,3.00161,3.00294,12750000.0
2009-07-22 00:29:00,3.00352,3.00811,3.0025,3.00627,7500000.0
2009-07-22 00:30:00,3.00235,3.00903,3.00102,3.00903,8250000.0
2009-07-22 00:31:00,3.00559,3.00913,3.00027,3.00027,12000000.0
2009-07-22 00:32:00,3.00861,3.01098,3.00114,3.0099,6000000.0
2009-07-22 00:33:00,3.01699,3.02384,3.01699,3.02384,7750000.0
2009-07-22 00:34:00,3.02539,3.03183,3.02539,3.03183,5630000.0
2009-07-22 00:35:00,3.03406,3.03881,3.00589,3.00589,9000000.0
2009-07-22 00:36:00,3.00129,3.00198,3.00098,3.00175,7000000.0
2009-07-22 00:37:00,3.0011,3.00185,2.99686,3.00153,5750000.0
2009-07-22 00:41:00,3.00124,3.00138,3.00062,3.00138,5000000.0
2009-07-22 00:42:00,3.00113,3.00212,2.99582,3.00144,9250000.0
2009-07-22 00:45:00,3.00627,3.00744,3.00254,3.00254,5250000.0
2009-07-22 00:46:00,3.00443,3.0236,3.00443,3.02301,9500000.0
2009-07-22 00:47:00,3.02176,3.02176,3.00291,3.00291,9510000.0
2009-07-22 00:48:00,3.00475,3.01506,3.00167,3.00167,6630000.0
2009-07-22 00:49:00,3.00392,3.01993,3.00392,3.01977,10380000.0
2009-07-22 00:50:00,3.0141,3.01818,3.00833,3.01392,8250000.0
2009-07-22 00:51:00,3.00235,3.01221,3.00235,3.01106,12250000.0
2009-07-22 00:52:00,3.00949,3.01132,3.00862,3.01132,10500000.0
2009-07-22 00:53:00,3.00068,3.0109,3.00068,3.00645,7760000.0
2009-07-22 00:54:00,3.00319,3.01348,3.00319,3.00896,6130000.0
2009-07-22 00:55:00,3.0146,3.02097,3.01286,3.02014,6260000.0
2009-07-22 00:56:00,3.01399,3.01494,3.00661,3.00661,4880000.0
2009-07-22 00:57:00,3.01857,3.02221,3.01857,3.02093,5500000.0
2009-07-22 00:59:00,3.00101,3.00142,2.99822,3.00141,6000000.0
2009-07-22 01:00:00,3.00368,3.01905,3.00368,3.00504,9000000.0
2009-07-22 01:01:00,3.00162,3.00162,3.00061,3.00118,6750000.0
2009-07-22 01:02:00,3.02067,3.02342,3.01816,3.0232,8500000.0
2009-07-22 01:03:00,3.00152,3.00183,2.99833,3.00101,10250000.0
2009-07-22 01:04:00,3.00631,3.01553,3.00396,3.00396,5500000.0
2009-07-22 01:05:00,3.00263,3.01309,3.00048,3.01309,11750000.0
2009-07-22 01:06:00,3.01273,3.01273,3.00238,3.00926,10250000.0
2009-07-22 01:07:00,3.00843,3.01156,3.00352,3.00366,9500000.0
2009-07-22 01:08:00,3.01056,3.01056,3.00229,3.00677,7000000.0
2009-07-22 01:09:00,3.00382,3.00693,2.99981,3.00639,6500000.0
2009-07-22 01:10:00,3.00081,3.008,3.00004,3.008,9250000.0
2009-07-22 01:11:00,3.00484,3.00863,3.00277,3.00863,11750000.0
2009-07-22 01:12:00,3.00994,3.01008,3.00166,3.00235,8750000.0
2009-07-22 01:13:00,3.00689,3.00859,3.00482,3.00813,8130000.0
2009-07-22 01:14:00,3.00931,3.00931,3.00347,3.00856,11750000.0
2009-07-22 01:15:00,3.01105,3.01105,3.00346,3.0109,12380000.0
2009-07-22 01:16:00,3.00205,3.01262,2.99942,3.01262,8750000.0
2009-07-22 01:17:00,3.01525,3.02088,3.01525,3.02088,7750000.0
2009-07-22 01:18:00,3.01706,3.02147,3.0063,3.01801,5500000.0
2009-07-22 01:19:00,3.02098,3.02331,3.0056,3.01611,13500000.0
2009-07-22 01:20:00,3.01507,3.01507,3.00415,3.0085,10500000.0
2009-07-22 01:21:00,3.00924,3.00967,3.00363,3.00729,8000000.0
2009-07-22 01:22:00,3.00719,3.01024,3.0039,3.01024,7000000.0
2009-07-22 01:23:00,3.00815,3.01423,3.00635,3.00815,6500000.0
2009-07-22 01:24:00,3.00994,3.0147,3.00994,3.0147,3000000.0
2009-07-22 01:28:00,3.00411,3.01332,3.00287,3.00376,27750000.0
2009-07-22 01:29:00,3.00328,3.00332,3.00012,3.00057,7500000.0
2009-07-22 01:30:00,2.99997,3.00352,2.99793,3.0033,12500000.0
2009-07-22 01:34:00,3.0034,3.0034,3.0012,3.0015,7000000.0
2009-07-22 01:35:00,3.00976,3.00976,3.00372,3.00372,6130000.0
2009-07-22 01:38:00,3.00159,3.01458,3.00159,3.01458,5500000.0
2009-07-22 01:39:00,3.01426,3.01758,3.00492,3.00492,10750000.0
2009-07-22 01:40:00,3.00176,3.00838,3.00157,3.00838,9250000.0
2009-07-22 01:41:00,3.00452,3.0108,3.00346,3.00451,7000000.0
2009-07-22 01:42:00,3.01069,3.01104,3.00415,3.01104,11250000.0
2009-07-22 01:43:00,3.00758,3.01353,3.00754,3.01334,7750000.0
2009-07-22 01:44:00,3.00958,3.0119,3.00397,3.00397,8500000.0
2009-07-22 01:45:00,3.0096,3.01157,3.00401,3.01157,5250000.0
2009-07-22 01:46:00,3.01107,3.0121,3.0068,3.0121,8380000.0
2009-07-22 01:47:00,3.00406,3.01269,3.00368,3.01269,6500000.0
2009-07-22 01:48:00,3.01481,3.01483,3.00692,3.01081,9750000.0
2009-07-22 01:49:00,3.00541,3.01002,3.00541,3.00889,10250000.0
2009-07-22 01:50:00,3.00376,3.01128,3.00376,3.01128,14000000.0
2009-07-22 01:51:00,3.00668,3.01214,3.00514,3.0064,9000000.0
2009-07-22 01:52:00,3.00536,3.01358,3.00536,3.01358,11000000.0
2009-07-22 01:53:00,3.00938,3.02008,3.00904,3.02003,10130000.0
2009-07-22 01:55:00,3.0055,3.01609,3.0055,3.01609,9500000.0
2009-07-22 01:56:00,3.00694,3.01745,3.00682,3.00682,9510000.0
2009-07-22 01:57:00,3.0116,3.01179,3.00609,3.0061,10750000.0
2009-07-22 01:58:00,3.0116,3.0116,3.00576,3.00576,12000000.0
2009-07-22 02:01:00,3.00308,3.01301,3.00308,3.01301,5130000.0
2009-07-22 02:02:00,3.00735,3.0157,3.00462,3.0157,12250000.0
2009-07-22 02:03:00,3.01725,3.01725,3.00639,3.01013,8250000.0
2009-07-22 02:04:00,3.00712,3.01236,3.00341,3.00983,19130000.0
2009-07-22 02:05:00,3.0075,3.01312,3.00622,3.00832,9500000.0
2009-07-22 02:06:00,3.00861,3.01264,3.00861,3.01264,7000000.0
2009-07-22 02:07:00,3.0076,3.01186,3.0057,3.01125,9750000.0
2009-07-22 02:08:00,3.01134,3.01134,3.00691,3.00691,7750000.0
2009-07-22 02:09:00,3.01099,3.01099,3.00609,3.00942,11260000.0
2009-07-22 02:10:00,3.01164,3.0126,3.00656,3.0126,10630000.0
2009-07-22 02:11:00,3.01044,3.01674,3.0082,3.01674,9500000.0
2009-07-22 02:12:00,3.01688,3.01851,3.00818,3.01477,8500000.0
2009-07-22 02:13:00,3.00989,3.01359,3.00593,3.01359,9500000.0
2009-07-22 02:14:00,3.01621,3.01726,3.00558,3.01249,15500000.0
2009-07-22 02:15:00,3.0063,3.01403,3.00407,3.01403,13380000.0
2009-07-22 02:16:00,3.01363,3.01363,3.00405,3.00565,11000000.0
2009-07-22 02:17:00,3.00934,3.01017,3.00164,3.01017,10130000.0
2009-07-22 02:18:00,3.01074,3.01082,3.00618,3.01082,17000000.0
2009-07-22 02:19:00,3.00433,3.00963,3.00433,3.00606,8630000.0
2009-07-22 02:20:00,3.01062,3.01596,3.00533,3.01596,5750000.0
2009-07-22 02:21:00,3.0156,3.01571,3.01044,3.01358,7880000.0
2009-07-22 02:22:00,3.00535,3.01383,3.00514,3.00514,13750000.0
2009-07-22 02:23:00,3.01235,3.01342,3.00971,3.01318,7000000.0
2009-07-22 02:24:00,3.01286,3.01286,3.00591,3.01124,9000000.0
2009-07-22 02:25:00,3.00884,3.01389,3.00829,3.01389,10250000.0
2009-07-22 02:26:00,3.01379,3.0138,3.00685,3.01319,9010000.0
2009-07-22 02:27:00,3.01397,3.01487,3.00982,3.01487,15000000.0
2009-07-22 02:28:00,3.00952,3.01198,3.00575,3.00833,6750000.0
2009-07-22 02:29:00,3.00294,3.00761,3.00294,3.00761,9000000.0
2009-07-22 02:30:00,3.00692,3.01207,3.00692,3.01207,6500000.0
2009-07-22 02:31:00,3.01199,3.01199,3.0052,3.01187,10250000.0
2009-07-22 02:32:00,3.00847,3.01213,3.00743,3.01083,11500000.0
2009-07-22 02:33:00,3.00472,3.01255,3.00314,3.00314,15010000.0
2009-07-22 02:34:00,3.00866,3.01262,3.00629,3.01223,16000000.0
2009-07-22 02:35:00,3.00612,3.01182,3.00569,3.00569,5250000.0
2009-07-22 02:36:00,3.00869,3.01153,3.00766,3.00766,12130000.0
2009-07-22 02:37:00,3.009,3.01331,3.00815,3.00815,11500000.0
2009-07-22 02:38:00,3.009,3.01298,3.00803,3.00803,11750000.0
2009-07-22 02:39:00,3.00792,3.01225,3.00792,3.00837,6500000.0
2009-07-22 02:40:00,3.01288,3.01487,3.00863,3.01001,11880000.0
2009-07-22 02:41:00,3.00628,3.0084,3.00447,3.00789,12750000.0
2009-07-22 02:42:00,3.00692,3.01117,3.00563,3.00821,17000000.0
2009-07-22 02:43:00,3.00772,3.0141,3.00763,3.00874,12250000.0
2009-07-22 02:44:00,3.00842,3.00888,3.00738,3.00826,9250000.0
2009-07-22 02:45:00,3.01281,3.01281,3.00679,3.00909,10380000.0
2009-07-22 02:46:00,3.01221,3.01221,3.00381,3.00381,6250000.0
2009-07-22 02:47:00,3.01211,3.01261,3.00941,3.01261,6000000.0
2009-07-22 02:48:00,3.00601,3.00956,3.0042,3.00788,15250000.0
2009-07-22 02:49:00,3.01056,3.01056,3.00268,3.00439,12750000.0
2009-07-22 02:50:00,3.00598,3.01039,3.00598,3.00731,11130000.0
2009-07-22 02:51:00,3.00878,3.01109,3.00878,3.01106,6000000.0
2009-07-22 02:52:00,3.00893,3.01372,3.00893,3.01372,10750000.0
2009-07-22 02:53:00,3.00801,3.01072,3.00698,3.00717,5500000.0
2009-07-22 02:54:00,3.008,3.01027,3.00521,3.00521,9750000.0
2009-07-22 02:55:00,3.00834,3.01011,3.00779,3.00779,7750000.0
2009-07-22 02:56:00,3.0138,3.0138,3.00558,3.00867,9380000.0
2009-07-22 02:57:00,3.00794,3.01299,3.00794,3.01278,10750000.0
2009-07-22 02:58:00,3.01211,3.01216,3.00842,3.01049,11250000.0
2009-07-22 02:59:00,3.01526,3.01526,3.00959,3.01352,8250000.0
2009-07-22 03:00:00,3.01413,3.01967,3.01413,3.01967,11750000.0
2009-07-22 03:01:00,3.01817,3.0196,3.00972,3.00972,14500000.0
2009-07-22 03:02:00,3.01472,3.01472,3.00488,3.00825,4500000.0
2009-07-22 03:03:00,3.0147,3.01588,3.00771,3.00857,16500000.0
2009-07-22 03:04:00,3.0086,3.01525,3.0086,3.01525,8750000.0
2009-07-22 03:05:00,3.01585,3.01585,3.01342,3.01507,15880000.0
2009-07-22 03:06:00,3.00739,3.01171,3.00687,3.00687,14750000.0
2009-07-22 03:07:00,3.01171,3.01221,3.00917,3.0101,7500000.0
2009-07-22 03:08:00,3.01486,3.0152,3.01154,3.01168,12000000.0
2009-07-22 03:09:00,3.01206,3.01647,3.00993,3.01647,11750000.0
2009-07-22 03:10:00,3.01495,3.02035,3.01284,3.02035,18000000.0
2009-07-22 03:11:00,3.01835,3.01912,3.009,3.00933,13880000.0
2009-07-22 03:12:00,3.01321,3.01787,3.01321,3.0167,13250000.0
2009-07-22 03:13:00,3.01272,3.01844,3.01013,3.01013,12880000.0
2009-07-22 03:14:00,3.0137,3.01656,3.01093,3.01097,13250000.0
2009-07-22 03:15:00,3.01494,3.01494,3.01102,3.01193,11250000.0
2009-07-22 03:16:00,3.01079,3.01581,3.01079,3.01503,8750000.0
2009-07-22 03:17:00,3.01484,3.01568,3.01192,3.01242,8750000.0
2009-07-22 03:18:00,3.01774,3.01809,3.00985,3.00985,11000000.0
2009-07-22 03:19:00,3.01777,3.01777,3.00973,3.01008,11750000.0
2009-07-22 03:20:00,3.0127,3.01728,3.0127,3.01728,10250000.0
2009-07-22 03:21:00,3.01336,3.01653,3.0099,3.01564,9250000.0
2009-07-22 03:22:00,3.01324,3.0164,3.01038,3.01283,12250000.0
2009-07-22 03:23:00,3.01829,3.01829,3.00807,3.01129,10500000.0
2009-07-22 03:24:00,3.01558,3.01558,3.00724,3.00884,15380000.0
2009-07-22 03:25:00,3.01695,3.01695,3.01083,3.01648,8630000.0
2009-07-22 03:26:00,3.01617,3.01687,3.00993,3.00993,10250000.0
2009-07-22 03:27:00,3.01715,3.01839,3.01302,3.0172,8500000.0
2009-07-22 03:28:00,3.01956,3.01956,3.01191,3.01686,9880000.0
2009-07-22 03:29:00,3.01577,3.01795,3.01075,3.01075,9750000.0
2009-07-22 03:30:00,3.01185,3.01585,3.01131,3.01131,9010000.0
2009-07-22 03:31:00,3.0164,3.01703,3.01055,3.01703,12250000.0
2009-07-22 03:32:00,3.01696,3.01779,3.0109,3.01544,11750000.0
2009-07-22 03:33:00,3.01671,3.01671,3.00823,3.00857,8130000.0
2009-07-22 03:34:00,3.00836,3.01553,3.00547,3.01488,10000000.0
2009-07-22 03:35:00,3.01534,3.01754,3.01087,3.01144,8380000.0
2009-07-22 03:36:00,3.01615,3.01615,3.01136,3.01136,9500000.0
2009-07-22 03:37:00,3.01157,3.016,3.01133,3.016,8250000.0
2009-07-22 03:38:00,3.01421,3.01421,3.00749,3.00749,7500000.0
2009-07-22 03:39:00,3.01613,3.01613,3.01112,3.01518,10000000.0
2009-07-22 03:41:00,3.00876,3.01182,3.008,3.008,6880000.0
2009-07-22 03:42:00,3.01235,3.01291,3.00953,3.00953,6500000.0
2009-07-22 03:43:00,3.01296,3.01296,3.00591,3.00624,12250000.0
2009-07-22 03:44:00,3.01251,3.01251,3.00579,3.00743,5750000.0
2009-07-22 03:45:00,3.01234,3.01234,3.00653,3.00653,6500000.0
2009-07-22 03:46:00,3.01275,3.01275,3.00384,3.00887,11500000.0
2009-07-22 03:47:00,3.01278,3.01278,3.00925,3.00925,10880000.0
2009-07-22 03:48:00,3.01371,3.01371,3.0072,3.00732,12130000.0
2009-07-22 03:49:00,3.01293,3.01352,3.01039,3.01352,6250000.0
2009-07-22 03:50:00,3.01302,3.01342,3.00695,3.00887,7000000.0
2009-07-22 03:51:00,3.01088,3.01308,3.0057,3.01308,11750000.0
2009-07-22 03:52:00,3.01155,3.01254,3.00563,3.00563,7750000.0
2009-07-22 03:53:00,3.00996,3.01642,3.00966,3.01382,7380000.0
2009-07-22 03:54:00,3.00929,3.01417,3.00584,3.01417,6000000.0
2009-07-22 03:55:00,3.01054,3.01377,3.00949,3.00949,12750000.0
2009-07-22 03:56:00,3.01207,3.01514,3.00758,3.01514,13750000.0
2009-07-22 03:57:00,3.01495,3.01664,3.01403,3.01597,6630000.0
2009-07-22 03:58:00,3.01647,3.0171,3.00678,3.00863,6000000.0
2009-07-22 03:59:00,3.01449,3.01449,3.00784,3.00784,10000000.0
2009-07-22 04:00:00,3.01236,3.01502,3.00711,3.00711,9880000.0
2009-07-22 04:01:00,3.01317,3.0143,3.00993,3.0143,9000000.0
2009-07-22 04:02:00,3.01205,3.01205,3.00674,3.0074,7250000.0
2009-07-22 04:03:00,3.01187,3.01187,3.00559,3.00559,7380000.0
2009-07-22 04:04:00,3.01175,3.01175,3.00636,3.00697,7000000.0
2009-07-22 04:05:00,3.01274,3.01274,3.00802,3.00802,10500000.0
2009-07-22 04:06:00,3.01213,3.01213,3.00759,3.00782,10750000.0
2009-07-22 04:07:00,3.01162,3.01162,3.00546,3.00783,7010000.0
2009-07-22 04:08:00,3.01202,3.01202,3.00409,3.00713,10750000.0
2009-07-22 04:09:00,3.0113,3.0113,3.00594,3.00783,9750000.0
2009-07-22 04:10:00,3.01085,3.01085,3.00447,3.00589,11380000.0
2009-07-22 04:11:00,3.01,3.01231,3.00785,3.00785,10250000.0
2009-07-22 04:12:00,3.01215,3.01215,3.00646,3.00668,11880000.0
2009-07-22 04:13:00,3.01172,3.01172,3.00555,3.01002,15130000.0
2009-07-22 04:14:00,3.01129,3.01129,3.00691,3.00826,7380000.0
2009-07-22 04:15:00,3.01028,3.01089,3.00756,3.00797,7750000.0
2009-07-22 04:16:00,3.01216,3.01216,3.00571,3.00571,10250000.0
2009-07-22 04:17:00,3.01316,3.01316,3.0095,3.0095,7500000.0
2009-07-22 04:18:00,3.01348,3.01348,3.00862,3.00992,12750000.0
2009-07-22 04:19:00,3.01248,3.01319,3.00767,3.0098,10380000.0
2009-07-22 04:20:00,3.01233,3.01233,3.00534,3.01058,7750000.0
2009-07-22 04:21:00,3.01239,3.01239,3.00675,3.00843,4750000.0
2009-07-22 04:22:00,3.00743,3.01054,3.00743,3.00931,9750000.0
2009-07-22 04:24:00,3.00858,3.0102,3.00647,3.00647,7750000.0
2009-07-22 04:25:00,3.00893,3.00983,3.00885,3.00887,3750000.0
2009-07-22 04:26:00,3.01127,3.01136,3.00534,3.00534,10000000.0
2009-07-22 04:27:00,3.01256,3.01256,3.00795,3.00949,8250000.0
2009-07-22 04:28:00,3.0124,3.0124,3.00435,3.00598,12750000.0
2009-07-22 04:29:00,3.0079,3.01262,3.00627,3.01229,11750000.0
2009-07-22 04:30:00,3.01039,3.01514,3.00541,3.01514,7500000.0
2009-07-22 04:31:00,3.01069,3.01597,3.00414,3.01597,11880000.0
2009-07-22 04:33:00,3.01077,3.0139,3.00719,3.00719,6010000.0
2009-07-22 04:34:00,3.0044,3.01073,3.00423,3.00509,11130000.0
2009-07-22 04:35:00,3.0103,3.01042,3.00583,3.01021,6380000.0
2009-07-22 04:36:00,3.01197,3.01291,3.0103,3.01202,5760000.0
2009-07-22 04:37:00,3.01247,3.01565,3.00799,3.00799,12010000.0
2009-07-22 04:38:00,3.0128,3.01448,3.00946,3.01393,8750000.0
2009-07-22 04:41:00,3.01487,3.01518,3.00918,3.01518,16000000.0
2009-07-22 04:42:00,3.01683,3.01758,3.00861,3.01693,16000000.0
2009-07-22 04:43:00,3.01606,3.01731,3.0103,3.0103,7250000.0
2009-07-22 04:44:00,3.01539,3.01539,3.01024,3.01317,10500000.0
2009-07-22 04:46:00,3.01341,3.01544,3.01341,3.01544,4000000.0
2009-07-22 04:48:00,3.01419,3.01551,3.00606,3.00606,7500000.0
2009-07-22 04:49:00,3.00795,3.01556,3.00795,3.01556,11630000.0
2009-07-22 04:50:00,3.01306,3.02098,3.01047,3.02098,7500000.0
2009-07-22 04:51:00,3.0191,3.02116,3.01461,3.01798,7250000.0
2009-07-22 04:52:00,3.00968,3.01874,3.00833,3.01874,7250000.0
2009-07-22 04:53:00,3.01036,3.01624,3.01036,3.01624,7880000.0
2009-07-22 04:54:00,3.01061,3.01512,3.0097,3.0097,8000000.0
2009-07-22 04:55:00,3.00859,3.01544,3.00859,3.01271,6380000.0
2009-07-22 04:56:00,3.00823,3.01721,3.00672,3.01661,7500000.0
2009-07-22 04:57:00,3.01671,3.01671,3.00866,3.00897,7000000.0
2009-07-22 04:58:00,3.01365,3.01441,3.0057,3.0057,7880000.0
2009-07-22 04:59:00,3.01633,3.01633,3.00922,3.01552,12750000.0
2009-07-22 05:00:00,3.00793,3.01256,3.00793,3.01256,11630000.0
2009-07-22 05:01:00,3.00698,3.00796,3.0044,3.00796,4750000.0
2009-07-22 05:02:00,3.01207,3.01273,3.00653,3.01079,12250000.0
2009-07-22 05:03:00,3.00844,3.01366,3.00844,3.01366,5500000.0
2009-07-22 05:04:00,3.01422,3.01422,3.00839,3.01262,14750000.0
2009-07-22 05:05:00,3.00919,3.01367,3.00646,3.01323,12880000.0
2009-07-22 05:06:00,3.00706,3.01498,3.00706,3.01498,9380000.0
2009-07-22 05:07:00,3.00873,3.01363,3.00873,3.00885,7380000.0
2009-07-22 05:08:00,3.01232,3.01648,3.00813,3.00938,9750000.0
2009-07-22 05:09:00,3.01445,3.01511,3.00689,3.01511,11630000.0
2009-07-22 05:10:00,3.00897,3.01432,3.0079,3.0079,9500000.0
2009-07-22 05:11:00,3.0083,3.01509,3.0083,3.01509,7500000.0
2009-07-22 05:12:00,3.01543,3.01783,3.00892,3.01566,17250000.0
2009-07-22 05:13:00,3.00811,3.01294,3.00562,3.00562,11500000.0
2009-07-22 05:14:00,3.00543,3.01226,3.00543,3.01226,7630000.0
2009-07-22 05:15:00,3.00861,3.01397,3.00861,3.01397,8500000.0
2009-07-22 05:16:00,3.01497,3.01497,3.00717,3.01329,12130000.0
2009-07-22 05:17:00,3.00901,3.01914,3.00901,3.01914,10500000.0
2009-07-22 05:18:00,3.0218,3.02892,3.02111,3.02541,8000000.0
2009-07-22 05:19:00,3.03076,3.03076,3.00675,3.00675,8000000.0
2009-07-22 05:20:00,3.01176,3.02079,3.00715,3.00715,12750000.0
2009-07-22 05:21:00,3.00936,3.01446,3.00749,3.00928,19630000.0
2009-07-22 05:22:00,3.01032,3.01426,3.01032,3.01203,9250000.0
2009-07-22 05:23:00,3.01691,3.01691,3.00882,3.01483,6750000.0
2009-07-22 05:24:00,3.00908,3.01828,3.00908,3.01559,7000000.0
2009-07-22 05:25:00,3.01093,3.01709,3.01093,3.01709,5250000.0
2009-07-22 05:26:00,3.00869,3.01793,3.00869,3.01688,8500000.0
2009-07-22 05:27:00,3.01739,3.01942,3.0105,3.01942,11130000.0
2009-07-22 05:28:00,3.00827,3.01667,3.00754,3.01584,5750000.0
2009-07-22 05:29:00,3.01329,3.01779,3.0096,3.01779,10000000.0
2009-07-22 05:30:00,3.01902,3.02056,3.00584,3.00826,8000000.0
2009-07-22 05:31:00,3.00707,3.01924,3.00707,3.01917,9250000.0
2009-07-22 05:32:00,3.02038,3.02038,3.00649,3.01456,9500000.0
2009-07-22 05:33:00,3.00909,3.01794,3.00909,3.01745,10000000.0
2009-07-22 05:34:00,3.00849,3.01582,3.00849,3.01582,8250000.0
2009-07-22 05:35:00,3.00871,3.0145,3.00829,3.00829,8750000.0
2009-07-22 05:36:00,3.00713,3.01284,3.00693,3.00737,6630000.0
2009-07-22 05:37:00,3.00709,3.01349,3.00709,3.01332,7750000.0
2009-07-22 05:38:00,3.01391,3.01902,3.00747,3.00747,15500000.0
2009-07-22 05:39:00,3.00747,3.01087,3.00407,3.00669,12380000.0
2009-07-22 05:40:00,3.01115,3.01369,3.00847,3.01311,7500000.0
2009-07-22 05:41:00,3.00652,3.01579,3.00508,3.01579,13750000.0
2009-07-22 05:42:00,3.008,3.01386,3.008,3.01226,8000000.0
2009-07-22 05:43:00,3.01258,3.01318,3.00686,3.01238,5500000.0
2009-07-22 05:44:00,3.01275,3.01883,3.00734,3.00743,8000000.0
2009-07-22 05:45:00,3.01955,3.01955,3.00795,3.01531,11000000.0
2009-07-22 05:46:00,3.01259,3.01326,3.0078,3.01326,12000000.0
2009-07-22 05:47:00,3.00605,3.00667,3.00368,3.00368,5500000.0
2009-07-22 05:48:00,3.00379,3.01111,3.00379,3.01078,8250000.0
2009-07-22 05:49:00,3.01158,3.01158,3.00376,3.00376,6250000.0
2009-07-22 05:50:00,3.00576,3.01029,3.00195,3.00309,7500000.0
2009-07-22 05:51:00,3.0116,3.01226,3.00706,3.00706,11880000.0
2009-07-22 05:52:00,3.01147,3.01147,3.00589,3.00778,7250000.0
2009-07-22 05:53:00,3.01293,3.01293,3.00505,3.01272,12500000.0
2009-07-22 05:54:00,3.01206,3.0143,3.00992,3.00992,7750000.0
2009-07-22 05:55:00,3.01382,3.01382,3.0084,3.01054,7250000.0
2009-07-22 05:56:00,3.00643,3.01612,3.0061,3.01612,9000000.0
2009-07-22 05:57:00,3.01616,3.02133,3.01051,3.0208,8500000.0
2009-07-22 05:58:00,3.02194,3.0243,3.01585,3.02326,5750000.0
2009-07-22 05:59:00,3.01812,3.01865,3.0105,3.01865,9750000.0
2009-07-22 06:00:00,3.00219,3.01495,3.00219,3.01428,7000000.0
2009-07-22 06:01:00,3.01445,3.01549,3.00958,3.01549,11250000.0
2009-07-22 06:02:00,3.01454,3.01454,3.00664,3.01318,13500000.0
2009-07-22 06:03:00,3.00474,3.01133,3.00474,3.00843,7380000.0
2009-07-22 06:04:00,3.01078,3.01137,3.00689,3.00973,9000000.0
2009-07-22 06:05:00,3.01241,3.01406,3.01033,3.01406,9250000.0
2009-07-22 06:06:00,3.00468,3.01371,3.00468,3.01303,9500000.0
2009-07-22 06:07:00,3.01027,3.01291,3.00895,3.00895,8500000.0
2009-07-22 06:08:00,3.0061,3.01374,3.0061,3.01374,10250000.0
2009-07-22 06:09:00,3.00782,3.0152,3.00375,3.0152,13000000.0
2009-07-22 06:10:00,3.01659,3.01659,3.00788,3.01306,6500000.0
2009-07-22 06:11:00,3.01256,3.01256,3.00731,3.00731,8250000.0
2009-07-22 06:12:00,3.00684,3.01405,3.00684,3.01101,7500000.0
2009-07-22 06:13:00,3.01432,3.01432,3.01007,3.01352,8750000.0
2009-07-22 06:14:00,3.00679,3.0103,3.00551,3.00743,13000000.0
2009-07-22 06:15:00,3.01096,3.01381,3.00685,3.01381,6630000.0
2009-07-22 06:16:00,3.01317,3.01317,3.00813,3.01237,13130000.0
2009-07-22 06:17:00,3.01263,3.01276,3.00651,3.01276,6750000.0
2009-07-22 06:18:00,3.00738,3.01305,3.00738,3.01305,9250000.0
2009-07-22 06:19:00,3.01316,3.01555,3.00762,3.00762,10750000.0
2009-07-22 06:20:00,3.00542,3.01459,3.00542,3.01459,11000000.0
2009-07-22 06:21:00,3.01551,3.01551,3.00834,3.01279,8000000.0
2009-07-22 06:22:00,3.01799,3.01896,3.00848,3.01712,13500000.0
2009-07-22 06:23:00,3.01552,3.01869,3.01053,3.01257,6380000.0
2009-07-22 06:24:00,3.0108,3.01954,3.00946,3.01954,12750000.0
2009-07-22 06:25:00,3.02468,3.03183,3.02177,3.03183,8500000.0
2009-07-22 06:26:00,3.03388,3.03388,3.00575,3.00838,8750000.0
2009-07-22 06:27:00,3.00802,3.0179,3.00734,3.0085,8750000.0
2009-07-22 06:28:00,3.01556,3.01556,3.00826,3.00826,5250000.0
2009-07-22 06:29:00,3.00756,3.01221,3.00529,3.00778,7250000.0
2009-07-22 06:30:00,3.01237,3.0133,3.00803,3.01015,10250000.0
2009-07-22 06:31:00,3.01217,3.01396,3.01033,3.0127,8500000.0
2009-07-22 06:32:00,3.00767,3.01229,3.0055,3.00816,8000000.0
2009-07-22 06:33:00,3.01039,3.01679,3.00834,3.01679,8630000.0
2009-07-22 06:34:00,3.01044,3.01413,3.00985,3.01269,10500000.0
2009-07-22 06:35:00,3.01268,3.01432,3.0102,3.01432,8500000.0
2009-07-22 06:36:00,3.01568,3.01582,3.00992,3.01031,6000000.0
2009-07-22 06:37:00,3.01327,3.01327,3.00869,3.01292,11500000.0
2009-07-22 06:38:00,3.01117,3.0146,3.00677,3.01414,9500000.0
2009-07-22 06:39:00,3.01123,3.0143,3.00998,3.0143,9500000.0
2009-07-22 06:40:00,3.00878,3.01698,3.00878,3.01698,7000000.0
2009-07-22 06:41:00,3.01466,3.01466,3.00661,3.00825,8380000.0
2009-07-22 06:42:00,3.00881,3.01614,3.00881,3.01598,9250000.0
2009-07-22 06:43:00,3.00815,3.01491,3.00815,3.01491,9500000.0
2009-07-22 06:44:00,3.01443,3.01913,3.00745,3.01654,8250000.0
2009-07-22 06:45:00,3.01816,3.02052,3.00994,3.01604,11260000.0
2009-07-22 06:46:00,3.01519,3.01562,3.00897,3.01429,7630000.0
2009-07-22 06:47:00,3.01446,3.0185,3.00371,3.0185,12130000.0
2009-07-22 06:48:00,3.01994,3.02001,3.00694,3.0093,14010000.0
2009-07-22 06:49:00,3.01339,3.01596,3.00731,3.01504,10750000.0
2009-07-22 06:50:00,3.00432,3.0159,3.00432,3.0159,6750000.0
2009-07-22 06:51:00,3.01936,3.02763,3.01936,3.02763,6500000.0
2009-07-22 06:52:00,3.0289,3.03127,3.01198,3.01198,7000000.0
2009-07-22 06:53:00,3.00845,3.03306,3.00666,3.03212,8000000.0
2009-07-22 06:54:00,3.03885,3.03885,3.00513,3.00798,12000000.0
2009-07-22 06:55:00,3.00939,3.03056,3.00939,3.0094,13500000.0
2009-07-22 06:56:00,3.00996,3.02724,3.00853,3.02724,6130000.0
2009-07-22 06:57:00,3.02563,3.02822,3.0117,3.02088,11630000.0
2009-07-22 06:58:00,3.01306,3.01446,3.01092,3.01435,5250000.0
2009-07-22 06:59:00,3.01656,3.01774,3.01166,3.01774,6000000.0
2009-07-22 07:00:00,3.01953,3.01969,3.012,3.01342,5500000.0
2009-07-22 07:01:00,3.01126,3.01416,3.00741,3.0079,11250000.0
2009-07-22 07:02:00,3.01212,3.01253,3.00569,3.01064,10130000.0
2009-07-22 07:03:00,3.00606,3.01291,3.00606,3.01291,6630000.0
2009-07-22 07:04:00,3.00707,3.01316,3.00416,3.01316,9880000.0
2009-07-22 07:05:00,3.01081,3.0141,3.00392,3.0141,16250000.0
2009-07-22 07:06:00,3.00893,3.01164,3.00553,3.00629,5750000.0
2009-07-22 07:07:00,3.00421,3.01244,3.00421,3.01244,11500000.0
2009-07-22 07:08:00,3.00833,3.01335,3.00833,3.01335,8250000.0
2009-07-22 07:09:00,3.01559,3.01559,3.00614,3.00614,13250000.0
2009-07-22 07:10:00,3.01141,3.01462,3.00666,3.01309,12500000.0
2009-07-22 07:11:00,3.00691,3.01276,3.00691,3.01276,9500000.0
2009-07-22 07:12:00,3.0058,3.01185,3.0058,3.01128,8250000.0
2009-07-22 07:13:00,3.00527,3.01085,3.00081,3.01085,8500000.0
2009-07-22 07:14:00,3.00644,3.01208,3.00644,3.00665,7000000.0
2009-07-22 07:15:00,3.00514,3.01245,3.00514,3.00861,6630000.0
2009-07-22 07:16:00,3.00343,3.01202,3.00343,3.01202,13750000.0
2009-07-22 07:17:00,3.01074,3.01074,3.00394,3.00826,7000000.0
2009-07-22 07:18:00,3.01092,3.0123,3.00541,3.00541,11130000.0
2009-07-22 07:19:00,3.01194,3.01194,3.00386,3.00386,7500000.0
2009-07-22 07:20:00,3.00815,3.01119,3.00687,3.00687,10000000.0
2009-07-22 07:21:00,3.01491,3.01491,3.00506,3.01326,13250000.0
2009-07-22 07:22:00,3.01147,3.01208,3.00483,3.01098,11130000.0
2009-07-22 07:23:00,3.0132,3.01411,3.00783,3.01298,18500000.0
2009-07-22 07:24:00,3.0135,3.01372,3.00464,3.0097,15000000.0
2009-07-22 07:25:00,3.00719,3.01331,3.00678,3.01316,16500000.0
2009-07-22 07:26:00,3.01294,3.01294,3.0081,3.0096,9750000.0
2009-07-22 07:27:00,3.01332,3.0136,3.00775,3.01209,14000000.0
2009-07-22 07:28:00,3.01248,3.01302,3.00482,3.0085,11130000.0
2009-07-22 07:29:00,3.00595,3.01292,3.00585,3.01292,13250000.0
2009-07-22 07:30:00,3.01345,3.01345,3.00733,3.00784,10500000.0
2009-07-22 07:31:00,3.00623,3.01138,3.00623,3.01065,16000000.0
2009-07-22 07:32:00,3.01012,3.0114,3.00524,3.00692,6250000.0
2009-07-22 07:33:00,3.00902,3.01184,3.0064,3.01184,8500000.0
2009-07-22 07:34:00,3.00442,3.0112,3.00442,3.0112,7750000.0
2009-07-22 07:35:00,3.00917,3.0121,3.00298,3.0121,11880000.0
2009-07-22 07:36:00,3.00659,3.0119,3.0061,3.0061,16250000.0
2009-07-22 07:37:00,3.01039,3.01133,3.00406,3.00406,11000000.0
2009-07-22 07:38:00,3.01103,3.01225,3.00469,3.01157,15750000.0
2009-07-22 07:39:00,3.00414,3.01148,3.00414,3.00822,5250000.0
2009-07-22 07:40:00,3.01108,3.01374,3.00808,3.00808,8500000.0
2009-07-22 07:41:00,3.00823,3.01518,3.00823,3.01517,11880000.0
2009-07-22 07:42:00,3.01251,3.01382,3.00647,3.0125,7000000.0
2009-07-22 07:43:00,3.00716,3.01354,3.00561,3.01348,8630000.0
2009-07-22 07:44:00,3.00787,3.01528,3.00492,3.01397,12000000.0
2009-07-22 07:45:00,3.01129,3.01378,3.00849,3.00849,9750000.0
2009-07-22 07:46:00,3.00628,3.01255,3.00503,3.00503,10750000.0
2009-07-22 07:47:00,3.006,3.01597,3.006,3.01587,14250000.0
2009-07-22 07:48:00,3.00887,3.01486,3.00779,3.00779,7000000.0
2009-07-22 07:49:00,3.00713,3.01224,3.00713,3.01172,7250000.0
2009-07-22 07:50:00,3.01407,3.01506,3.00656,3.01384,13750000.0
2009-07-22 07:51:00,3.01038,3.01321,3.00827,3.01321,7130000.0
2009-07-22 07:52:00,3.0126,3.01497,3.00585,3.01497,11880000.0
2009-07-22 07:53:00,3.01436,3.01436,3.00819,3.0101,8880000.0
2009-07-22 07:54:00,3.00978,3.01225,3.00411,3.00984,11000000.0
2009-07-22 07:55:00,3.01034,3.01444,3.00897,3.00897,6500000.0
2009-07-22 07:56:00,3.01376,3.0156,3.01039,3.01493,9750000.0
2009-07-22 07:57:00,3.00855,3.01304,3.00544,3.00991,10000000.0
2009-07-22 07:58:00,3.00964,3.01402,3.00751,3.00751,14000000.0
2009-07-22 07:59:00,3.0067,3.00814,3.00539,3.00539,12880000.0
2009-07-22 08:00:00,3.00747,3.01144,3.00209,3.00917,5250000.0
2009-07-22 08:01:00,3.00695,3.00882,3.00425,3.00732,10750000.0
2009-07-22 08:02:00,3.00883,3.01189,3.00663,3.0077,8880000.0
2009-07-22 08:03:00,3.00952,3.01343,3.00886,3.00886,11250000.0
2009-07-22 08:04:00,3.00918,3.01371,3.00533,3.01371,8500000.0
2009-07-22 08:05:00,3.00828,3.01407,3.00639,3.00639,17750000.0
2009-07-22 08:06:00,3.00682,3.01299,3.00585,3.01192,7500000.0
2009-07-22 08:07:00,3.00854,3.01142,3.00758,3.00758,6500000.0
2009-07-22 08:08:00,3.0121,3.0121,3.00477,3.00538,5500000.0
2009-07-22 08:09:00,3.0038,3.00894,3.00247,3.00582,10250000.0
2009-07-22 08:10:00,3.00186,3.00826,3.00186,3.00799,8260000.0
2009-07-22 08:11:00,3.00375,3.00768,3.00067,3.00241,7750000.0
2009-07-22 08:12:00,3.00005,3.00359,3.00005,3.00354,5630000.0
2009-07-22 08:13:00,3.00171,3.00394,2.99933,3.00155,14750000.0
2009-07-22 08:14:00,3.00207,3.00365,2.99607,2.99941,6500000.0
2009-07-22 08:15:00,3.00038,3.00388,2.99855,3.00388,10000000.0
2009-07-22 08:16:00,3.00316,3.00376,2.99871,3.00376,9750000.0
2009-07-22 08:17:00,3.00306,3.00322,2.99793,3.00054,9380000.0
2009-07-22 08:18:00,3.001,3.00535,2.99666,2.99666,9500000.0
2009-07-22 08:19:00,3.00267,3.00452,3.00104,3.00452,9750000.0
2009-07-22 08:20:00,3.00053,3.0036,3.00053,3.00112,8250000.0
2009-07-22 08:21:00,3.00246,3.00362,3.00162,3.00163,5250000.0
2009-07-22 08:22:00,3.00471,3.00479,2.99926,3.00244,9750000.0
2009-07-22 08:23:00,3.00306,3.00438,3.00093,3.00336,14130000.0
2009-07-22 08:24:00,3.00526,3.00526,3.00087,3.00087,5250000.0
2009-07-22 08:25:00,3.00091,3.00326,2.99752,3.00254,12880000.0
2009-07-22 08:26:00,3.00241,3.00295,2.99516,2.99563,11750000.0
2009-07-22 08:27:00,3.00404,3.00404,2.99774,2.99991,6250000.0
2009-07-22 08:28:00,2.99884,3.00307,2.99781,3.00151,6000000.0
2009-07-22 08:29:00,2.99388,3.0017,2.99388,2.99856,8260000.0
2009-07-22 08:30:00,2.9984,3.00509,2.9984,3.00131,8750000.0
2009-07-22 08:31:00,2.99854,3.00319,2.99658,3.00045,10750000.0
2009-07-22 08:32:00,3.00004,3.0022,2.99781,3.00216,7000000.0
2009-07-22 08:33:00,2.99867,3.00322,2.99654,3.0004,12000000.0
2009-07-22 08:34:00,3.00014,3.00089,2.99751,2.99751,7880000.0
2009-07-22 08:35:00,3.00195,3.00227,2.99841,3.00109,13500000.0
2009-07-22 08:36:00,2.99974,3.00236,2.99952,3.00074,8500000.0
2009-07-22 08:37:00,3.00116,3.00267,2.99931,3.0009,9000000.0
2009-07-22 08:38:00,3.00022,3.00368,3.00022,3.00073,6000000.0
2009-07-22 08:39:00,3.00173,3.00436,3.00152,3.00152,6380000.0
2009-07-22 08:40:00,3.00223,3.00524,3.00102,3.00223,8000000.0
2009-07-22 08:41:00,3.00195,3.00516,3.00144,3.00144,7250000.0
2009-07-22 08:42:00,3.00504,3.00519,3.00155,3.00519,9500000.0
2009-07-22 08:43:00,3.00385,3.00477,3.00004,3.00477,7000000.0
2009-07-22 08:44:00,3.00117,3.00366,2.99806,3.00183,8880000.0
2009-07-22 08:45:00,3.00123,3.00393,2.99838,3.00145,9750000.0
2009-07-22 08:46:00,3.00285,3.00455,3.00014,3.0038,15380000.0
2009-07-22 08:47:00,3.00227,3.00388,2.99779,2.99779,6750000.0
2009-07-22 08:48:00,2.99943,3.00692,2.99943,3.00211,10750000.0
2009-07-22 08:49:00,3.00195,3.00409,3.00062,3.00196,8750000.0
2009-07-22 08:50:00,3.00135,3.00284,2.99941,3.00212,5250000.0
2009-07-22 08:51:00,3.00002,3.00274,2.99624,3.00274,12250000.0
2009-07-22 08:52:00,2.99932,3.00329,2.99932,3.00187,9500000.0
2009-07-22 08:53:00,3.00092,3.00467,2.99932,3.00271,16880000.0
2009-07-22 08:54:00,3.00098,3.00354,3.00098,3.00256,6250000.0
2009-07-22 08:55:00,3.00291,3.00467,3.00109,3.00427,11250000.0
2009-07-22 08:56:00,3.00378,3.00445,3.0004,3.00087,9250000.0
2009-07-22 08:57:00,3.00159,3.00417,2.99871,3.00259,9000000.0
2009-07-22 08:58:00,3.00092,3.0034,2.99884,3.00213,18250000.0
2009-07-22 08:59:00,3.0019,3.00297,2.99724,2.99724,12380000.0
2009-07-22 09:00:00,3.00083,3.00253,2.99878,3.00227,9250000.0
2009-07-22 09:01:00,3.00152,3.00431,3.0003,3.00431,8250000.0
2009-07-22 09:02:00,3.0026,3.00452,3.00137,3.00137,9500000.0
2009-07-22 09:03:00,3.00091,3.00421,3.00066,3.00195,12500000.0
2009-07-22 09:04:00,3.00067,3.00472,3.00067,3.00274,5880000.0
2009-07-22 09:05:00,3.00138,3.00546,3.00127,3.00323,9250000.0
2009-07-22 09:06:00,3.00336,3.0072,3.00237,3.00358,9750000.0
2009-07-22 09:07:00,3.00423,3.00794,3.00337,3.00735,11250000.0
2009-07-22 09:08:00,3.00356,3.00599,3.003,3.003,11000000.0
2009-07-22 09:09:00,3.00453,3.00511,3.00229,3.00229,5750000.0
2009-07-22 09:10:00,3.00187,3.00585,3.00033,3.00346,7750000.0
2009-07-22 09:11:00,3.00388,3.00688,3.00205,3.00662,12000000.0
2009-07-22 09:12:00,3.00445,3.00762,3.00445,3.00543,5500000.0
2009-07-22 09:13:00,3.00435,3.00712,3.00187,3.00592,5500000.0
2009-07-22 09:14:00,3.00488,3.00691,3.00045,3.00374,10750000.0
2009-07-22 09:15:00,3.00661,3.00844,3.00206,3.00624,8500000.0
2009-07-22 09:16:00,3.00506,3.00821,3.00315,3.00652,12000000.0
2009-07-22 09:17:00,3.00918,3.00918,3.00157,3.00794,8500000.0
2009-07-22 09:18:00,3.00754,3.00756,3.00279,3.00701,6750000.0
2009-07-22 09:19:00,3.00801,3.0082,3.00376,3.00785,8000000.0
2009-07-22 09:20:00,3.00905,3.00983,3.00445,3.00587,14000000.0
2009-07-22 09:21:00,3.00704,3.00982,3.00478,3.00834,11250000.0
2009-07-22 09:22:00,3.00712,3.00876,3.00372,3.00769,11750000.0
2009-07-22 09:23:00,3.0087,3.00956,3.00586,3.00848,5750000.0
2009-07-22 09:24:00,3.00906,3.01075,3.00535,3.01017,14750000.0
2009-07-22 09:25:00,3.01,3.01125,3.0073,3.0073,11750000.0
2009-07-22 09:26:00,3.00997,3.01154,3.00479,3.00953,11500000.0
2009-07-22 09:27:00,3.00907,3.01089,3.00749,3.00962,5250000.0
2009-07-22 09:28:00,3.00927,3.01031,3.00617,3.00617,9000000.0
2009-07-22 09:29:00,3.00794,3.01047,3.00421,3.00939,19250000.0
2009-07-22 09:30:00,3.00877,3.00934,3.00051,3.00387,9130000.0
2009-07-22 09:31:00,3.00855,3.0086,3.00422,3.00641,10000000.0
2009-07-22 09:32:00,3.00645,3.00816,3.00471,3.00816,6500000.0
2009-07-22 09:33:00,3.00625,3.00756,3.00343,3.00491,6630000.0
2009-07-22 09:34:00,3.00642,3.00711,3.0049,3.0068,8250000.0
2009-07-22 09:35:00,3.0085,3.0085,3.00498,3.00498,9250000.0
2009-07-22 09:36:00,3.00815,3.00815,3.00464,3.00697,7750000.0
2009-07-22 09:37:00,3.00541,3.00825,3.00428,3.00476,7250000.0
2009-07-22 09:38:00,3.00811,3.00853,3.00459,3.00629,14000000.0
2009-07-22 09:39:00,3.00481,3.00846,3.00481,3.00846,8500000.0
2009-07-22 09:40:00,3.00506,3.00843,3.00343,3.00818,13500000.0
2009-07-22 09:41:00,3.00737,3.0081,3.00375,3.00701,5500000.0
2009-07-22 09:42:00,3.0067,3.00803,3.00432,3.00699,18250000.0
2009-07-22 09:43:00,3.00656,3.00851,3.00393,3.00614,6500000.0
2009-07-22 09:44:00,3.00806,3.01218,3.00746,3.00955,7500000.0
2009-07-22 09:45:00,3.00803,3.01065,3.00396,3.00962,10130000.0
2009-07-22 09:46:00,3.0073,3.01097,3.00718,3.01021,9000000.0
2009-07-22 09:47:00,3.01065,3.01065,3.00561,3.00766,5500000.0
2009-07-22 09:48:00,3.00822,3.01036,3.00714,3.01036,10250000.0
2009-07-22 09:49:00,3.01005,3.0102,3.00691,3.00826,7000000.0
2009-07-22 09:50:00,3.00825,3.01001,3.00607,3.01001,6250000.0
2009-07-22 09:51:00,3.00636,3.00914,3.00603,3.00711,6250000.0
2009-07-22 09:52:00,3.01007,3.0101,3.00531,3.00787,9250000.0
2009-07-22 09:53:00,3.00951,3.00951,3.00658,3.00658,8750000.0
2009-07-22 09:54:00,3.0087,3.0087,3.0056,3.0085,9500000.0
2009-07-22 09:55:00,3.00709,3.00977,3.00365,3.00707,16250000.0
2009-07-22 09:56:00,3.00531,3.0102,3.00531,3.00874,11750000.0
2009-07-22 09:57:00,3.00848,3.00871,3.00407,3.00807,13750000.0
2009-07-22 09:58:00,3.00664,3.00912,3.00282,3.00891,7250000.0
2009-07-22 09:59:00,3.00747,3.01065,3.00669,3.00734,12000000.0
2009-07-22 10:00:00,3.0098,3.0098,3.00378,3.00569,11750000.0
2009-07-22 10:01:00,3.01018,3.01018,3.00486,3.00486,10000000.0
2009-07-22 10:02:00,3.00871,3.00938,3.00271,3.00905,13630000.0
2009-07-22 10:03:00,3.00566,3.00956,3.00299,3.00882,10750000.0
2009-07-22 10:04:00,3.00786,3.00878,3.00462,3.00706,10250000.0
2009-07-22 10:05:00,3.00629,3.00862,3.00119,3.00555,10750000.0
2009-07-22 10:06:00,3.00679,3.00844,3.00608,3.00754,5750000.0
2009-07-22 10:07:00,3.00409,3.0076,3.00205,3.00461,9000000.0
2009-07-22 10:08:00,3.00413,3.00709,3.00238,3.00702,7000000.0
2009-07-22 10:09:00,3.0064,3.00669,3.00012,3.00127,10250000.0
2009-07-22 10:10:00,3.00515,3.00575,3.00406,3.0051,12000000.0
2009-07-22 10:11:00,3.0041,3.00627,3.00243,3.00243,5500000.0
2009-07-22 10:12:00,3.00648,3.00648,3.0006,3.00138,9250000.0
2009-07-22 10:13:00,3.00366,3.00403,2.99975,2.9999,10880000.0
2009-07-22 10:14:00,3.00181,3.00495,3.00134,3.00169,10000000.0
2009-07-22 10:15:00,3.00108,3.00493,2.99981,3.00493,10000000.0
2009-07-22 10:16:00,3.00331,3.00468,3.00249,3.00383,5750000.0
2009-07-22 10:17:00,3.00577,3.00577,2.99766,3.00071,7000000.0
2009-07-22 10:18:00,3.00124,3.00382,2.99858,2.99858,6250000.0
2009-07-22 10:19:00,3.0023,3.00452,3.00003,3.00452,5750000.0
2009-07-22 10:20:00,3.0031,3.00845,2.99995,3.00427,7250000.0
2009-07-22 10:21:00,3.00685,3.00912,3.00364,3.00364,9000000.0
2009-07-22 10:22:00,3.00913,3.00933,3.00457,3.00457,6750000.0
2009-07-22 10:23:00,3.00739,3.00774,3.00532,3.0074,5630000.0
2009-07-22 10:24:00,3.00638,3.00888,3.00506,3.00779,8500000.0
2009-07-22 10:25:00,3.0067,3.00846,3.00525,3.00817,7250000.0
2009-07-22 10:26:00,3.00649,3.009,3.00441,3.00835,6130000.0
2009-07-22 10:27:00,3.00756,3.00908,3.00337,3.00755,9500000.0
2009-07-22 10:28:00,3.00388,3.00913,3.0034,3.00766,11250000.0
2009-07-22 10:29:00,3.00821,3.00925,3.00708,3.00862,6750000.0
2009-07-22 10:30:00,3.00331,3.0086,3.00241,3.00241,8000000.0
2009-07-22 10:31:00,3.00608,3.00757,3.0016,3.00482,7250000.0
2009-07-22 10:32:00,3.00741,3.00773,3.00556,3.0072,7250000.0
2009-07-22 10:33:00,3.00778,3.008,3.00394,3.00704,12750000.0
2009-07-22 10:34:00,3.00826,3.00885,3.00251,3.00613,11250000.0
2009-07-22 10:35:00,3.00842,3.01107,3.00564,3.00706,11500000.0
2009-07-22 10:36:00,3.00904,3.01154,3.00758,3.00996,11500000.0
2009-07-22 10:37:00,3.01141,3.01241,3.00762,3.00976,12000000.0
2009-07-22 10:38:00,3.00921,3.01163,3.00873,3.01105,6000000.0
2009-07-22 10:39:00,3.00938,3.01156,3.00814,3.00814,5250000.0
2009-07-22 10:40:00,3.0115,3.0115,3.00319,3.00319,18750000.0
2009-07-22 10:41:00,3.00953,3.0109,3.00335,3.00522,5880000.0
2009-07-22 10:42:00,3.00674,3.00917,3.00626,3.00714,7750000.0
2009-07-22 10:43:00,3.00776,3.00861,3.00529,3.00736,10250000.0
2009-07-22 10:44:00,3.00701,3.0081,3.0026,3.00809,9630000.0
2009-07-22 10:45:00,3.00751,3.00805,3.00036,3.00519,9000000.0
2009-07-22 10:46:00,3.00561,3.00697,3.00294,3.00585,10750000.0
2009-07-22 10:47:00,3.00449,3.00701,3.00301,3.00551,7000000.0
2009-07-22 10:48:00,3.00244,3.00637,3.00153,3.00637,7500000.0
2009-07-22 10:49:00,3.00581,3.00615,3.00191,3.0056,12750000.0
2009-07-22 10:50:00,3.00102,3.00595,3.00094,3.00472,6750000.0
2009-07-22 10:51:00,3.00385,3.00558,3.0033,3.00526,8750000.0
2009-07-22 10:52:00,3.00495,3.00636,3.00413,3.00636,7250000.0
2009-07-22 10:53:00,3.00718,3.00718,3.00423,3.00558,6380000.0
2009-07-22 10:54:00,3.00607,3.00685,3.00319,3.00685,6750000.0
2009-07-22 10:55:00,3.0058,3.00642,3.00304,3.00571,12500000.0
2009-07-22 10:56:00,3.00435,3.00522,2.99893,3.00049,9250000.0
2009-07-22 10:57:00,3.00629,3.00629,3.00182,3.00572,9750000.0
2009-07-22 10:58:00,3.00549,3.00582,3.00231,3.00231,11000000.0
2009-07-22 10:59:00,3.00495,3.00579,3.00283,3.00565,6250000.0
2009-07-22 11:00:00,3.00442,3.00526,3.00183,3.00483,8250000.0
2009-07-22 11:01:00,3.00321,3.00691,3.00215,3.00363,9130000.0
2009-07-22 11:02:00,3.00502,3.00713,3.00287,3.00713,7380000.0
2009-07-22 11:03:00,3.00682,3.00682,3.00159,3.00324,12880000.0
2009-07-22 11:04:00,3.00371,3.00709,3.00286,3.00709,8630000.0
2009-07-22 11:05:00,3.00671,3.00734,3.0025,3.0025,7500000.0
2009-07-22 11:06:00,3.00685,3.00688,3.00136,3.00643,14000000.0
2009-07-22 11:07:00,3.00362,3.00524,3.00292,3.00428,11750000.0
2009-07-22 11:08:00,3.00351,3.00463,2.99958,3.00249,9250000.0
2009-07-22 11:09:00,3.00289,3.00601,3.00283,3.00541,6750000.0
2009-07-22 11:10:00,3.00616,3.00616,3.00224,3.00468,15750000.0
2009-07-22 11:11:00,3.00605,3.00605,3.00304,3.00452,5250000.0
2009-07-22 11:12:00,3.00455,3.00826,3.00339,3.00446,16000000.0
2009-07-22 11:13:00,3.00687,3.0083,3.00375,3.00591,9630000.0
2009-07-22 11:14:00,3.00645,3.00871,3.00581,3.00581,11500000.0
2009-07-22 11:15:00,3.00692,3.00968,3.00692,3.00826,11000000.0
2009-07-22 11:16:00,3.00635,3.00939,3.0052,3.00694,10250000.0
2009-07-22 11:17:00,3.00797,3.00797,3.00412,3.00551,7500000.0
2009-07-22 11:18:00,3.00399,3.00754,3.00399,3.00544,7000000.0
2009-07-22 11:19:00,3.00856,3.00864,3.00381,3.00542,7500000.0
2009-07-22 11:20:00,3.00491,3.00898,3.00185,3.00898,9500000.0
2009-07-22 11:21:00,3.00749,3.00876,3.00044,3.00542,11750000.0
2009-07-22 11:22:00,3.00579,3.0073,3.0047,3.00558,6750000.0
2009-07-22 11:23:00,3.00738,3.00799,3.00074,3.00463,12000000.0
2009-07-22 11:24:00,3.00679,3.0088,3.002,3.00834,13130000.0
2009-07-22 11:25:00,3.00859,3.00859,3.00024,3.00024,12250000.0
2009-07-22 11:26:00,3.00471,3.00734,3.0022,3.00734,8750000.0
2009-07-22 11:27:00,3.00416,3.0056,2.99961,3.00202,10380000.0
2009-07-22 11:28:00,3.005,3.00555,3.00207,3.00456,6500000.0
2009-07-22 11:29:00,3.00531,3.0054,3.00118,3.00197,9250000.0
2009-07-22 11:30:00,3.00352,3.00561,3.00094,3.00561,6500000.0
2009-07-22 11:31:00,3.00578,3.00588,3.00254,3.00565,9000000.0
2009-07-22 11:32:00,3.0042,3.00595,3.00189,3.00577,12750000.0
2009-07-22 11:33:00,3.0047,3.00557,3.0031,3.00487,10750000.0
2009-07-22 11:34:00,3.0023,3.00647,3.0023,3.00257,8130000.0
2009-07-22 11:35:00,3.00337,3.00717,3.00337,3.00612,5500000.0
2009-07-22 11:36:00,3.00367,3.00624,3.00077,3.00386,7750000.0
2009-07-22 11:37:00,3.00655,3.00751,3.00206,3.00234,8250000.0
2009-07-22 11:38:00,3.00394,3.00518,3.00359,3.00369,10000000.0
2009-07-22 11:39:00,3.00444,3.00708,3.00186,3.00459,11510000.0
2009-07-22 11:40:00,3.00315,3.00578,3.002,3.00578,7630000.0
2009-07-22 11:41:00,3.0061,3.0061,3.00104,3.00477,5250000.0
2009-07-22 11:42:00,3.00529,3.00683,3.00187,3.00296,15630000.0
2009-07-22 11:43:00,3.00512,3.00613,3.00182,3.00613,8250000.0
2009-07-22 11:44:00,3.0063,3.0063,3.00077,3.00238,7250000.0
2009-07-22 11:45:00,3.00463,3.00464,3.0002,3.00259,9500000.0
2009-07-22 11:46:00,3.00115,3.00276,2.99888,3.00152,9630000.0
2009-07-22 11:47:00,3.00334,3.00334,2.9976,2.99855,8000000.0
2009-07-22 11:48:00,3.00165,3.00269,2.99959,2.99959,5880000.0
2009-07-22 11:49:00,3.00359,3.00367,2.99863,3.00275,11250000.0
2009-07-22 11:50:00,3.00026,3.00356,2.99878,3.00201,6750000.0
2009-07-22 11:51:00,3.00205,3.00468,2.99937,2.99937,10250000.0
2009-07-22 11:52:00,3.00273,3.00495,3.00124,3.00439,12130000.0
2009-07-22 11:53:00,3.00281,3.00548,2.99978,3.00213,7880000.0
2009-07-22 11:54:00,3.00452,3.00536,3.00127,3.00127,6250000.0
2009-07-22 11:55:00,3.00478,3.00485,3.00004,3.00124,12000000.0
2009-07-22 11:56:00,3.00468,3.00478,2.99971,3.00342,11500000.0
2009-07-22 11:57:00,3.00377,3.00449,2.99921,3.00359,11000000.0
2009-07-22 11:58:00,3.00362,3.00364,2.99963,3.00114,8750000.0
2009-07-22 11:59:00,3.00167,3.00308,2.99948,3.00118,15500000.0
2009-07-22 12:00:00,3.00134,3.00261,2.99853,3.00093,11750000.0
2009-07-22 12:01:00,3.00015,3.0021,2.99775,3.0021,7250000.0
2009-07-22 12:02:00,3.00293,3.00294,2.99803,3.00173,12750000.0
2009-07-22 12:03:00,3.00305,3.00305,2.99709,3.0004,6250000.0
2009-07-22 12:04:00,3.00249,3.00322,2.99931,3.00048,6750000.0
2009-07-22 12:05:00,3.00376,3.00376,2.99756,2.9996,8000000.0
2009-07-22 12:06:00,2.9995,3.0024,2.99657,2.99657,9000000.0
2009-07-22 12:07:00,2.9995,3.0028,2.99947,3.0028,6630000.0
2009-07-22 12:08:00,3.0029,3.0029,2.99842,3.00077,6380000.0
2009-07-22 12:09:00,2.99925,3.00296,2.99813,3.00266,11000000.0
2009-07-22 12:10:00,2.99816,3.00361,2.9966,3.00245,8500000.0
2009-07-22 12:11:00,2.99754,3.00296,2.99754,3.00296,6500000.0
2009-07-22 12:12:00,3.00141,3.00385,3.00072,3.00276,7500000.0
2009-07-22 12:13:00,2.99764,3.00105,2.99764,3.00101,9250000.0
2009-07-22 12:14:00,2.99673,3.00042,2.99366,2.99896,10500000.0
2009-07-22 12:15:00,2.99582,2.99936,2.99582,2.99908,6500000.0
2009-07-22 12:16:00,2.99639,2.99975,2.99456,2.99591,9500000.0
2009-07-22 12:17:00,2.99815,2.99977,2.99178,2.99936,13630000.0
2009-07-22 12:18:00,2.99847,3.00091,2.9955,2.99839,10000000.0
2009-07-22 12:19:00,2.99716,2.99966,2.99563,2.99941,6500000.0
2009-07-22 12:20:00,2.99633,2.99995,2.99469,2.99791,8000000.0
2009-07-22 12:21:00,2.99894,3.0035,2.99894,2.9991,11750000.0
2009-07-22 12:22:00,3.00043,3.00281,2.99789,3.00219,8500000.0
2009-07-22 12:23:00,3.0024,3.00315,2.99808,2.99975,8260000.0
2009-07-22 12:24:00,3.00203,3.0027,2.997,2.99916,9500000.0
2009-07-22 12:25:00,3.00077,3.00163,2.99863,2.99906,6500000.0
2009-07-22 12:26:00,2.99803,3.00207,2.99732,3.00195,12500000.0
2009-07-22 12:27:00,3.00228,3.00228,2.9966,3.00057,7000000.0
2009-07-22 12:28:00,3.00162,3.00162,2.99466,2.99636,10010000.0
2009-07-22 12:29:00,2.99959,2.99969,2.99338,2.99338,8750000.0
2009-07-22 12:30:00,2.99616,2.99982,2.99616,2.99686,8500000.0
2009-07-22 12:31:00,2.99951,2.99984,2.99564,2.99641,6250000.0
2009-07-22 12:32:00,2.99923,3.00026,2.99454,2.99775,6250000.0
2009-07-22 12:33:00,2.99742,2.99921,2.99451,2.99752,6250000.0
2009-07-22 12:34:00,2.99924,2.9997,2.99613,2.99934,8880000.0
2009-07-22 12:35:00,2.99858,2.9997,2.99334,2.99899,6500000.0
2009-07-22 12:36:00,3.00033,3.00085,2.99499,3.00058,15630000.0
2009-07-22 12:37:00,2.99845,3.00097,2.99549,2.99712,10760000.0
2009-07-22 12:38:00,3.00117,3.00148,2.99496,2.99691,6250000.0
2009-07-22 12:39:00,2.99781,3.00195,2.99781,3.00195,9750000.0
2009-07-22 12:40:00,2.9983,3.00244,2.99805,3.0008,15500000.0
2009-07-22 12:41:00,3.00187,3.00187,2.99764,2.99837,8500000.0
2009-07-22 12:42:00,3.00216,3.00316,2.99914,2.99914,6000000.0
2009-07-22 12:43:00,3.00052,3.0023,2.999,3.00116,14380000.0
2009-07-22 12:44:00,2.99953,3.00323,2.99844,3.0015,7880000.0
2009-07-22 12:45:00,3.00072,3.00233,2.99924,3.0005,12500000.0
2009-07-22 12:46:00,2.99824,3.00281,2.99824,3.00262,5250000.0
2009-07-22 12:47:00,3.00142,3.00337,2.99892,3.00337,10750000.0
2009-07-22 12:48:00,3.00083,3.00278,2.99828,3.00048,8750000.0
2009-07-22 12:49:00,2.99955,3.00412,2.9991,3.00294,11500000.0
2009-07-22 12:50:00,3.0028,3.00353,2.99984,3.00324,14130000.0
2009-07-22 12:51:00,3.00187,3.00284,2.99741,2.99803,13500000.0
2009-07-22 12:52:00,3.00012,3.00179,2.99779,2.9981,8500000.0
2009-07-22 12:53:00,3.00138,3.00341,2.99919,2.99919,10000000.0
2009-07-22 12:54:00,3.00095,3.00132,2.99805,3.00014,12250000.0
2009-07-22 12:55:00,2.99637,3.00068,2.99637,3.00043,10750000.0
2009-07-22 12:56:00,2.99806,3.00174,2.99392,3.00068,13500000.0
2009-07-22 12:57:00,2.9967,3.00107,2.99651,3.00066,11250000.0
2009-07-22 12:58:00,3.0007,3.0007,2.99473,2.99871,7130000.0
2009-07-22 12:59:00,2.9991,3.00074,2.99552,3.00058,9250000.0
2009-07-22 13:00:00,3.00063,3.00178,2.99849,2.99896,9380000.0
2009-07-22 13:01:00,3.00102,3.00102,2.99303,2.99723,10500000.0
2009-07-22 13:02:00,2.99896,2.99901,2.98961,2.99764,11000000.0
2009-07-22 13:03:00,2.98959,2.99742,2.98959,2.99449,10250000.0
2009-07-22 13:04:00,2.9953,2.99721,2.99243,2.99721,9500000.0
2009-07-22 13:05:00,2.99231,2.99651,2.99231,2.99586,11010000.0
2009-07-22 13:06:00,2.99333,2.99516,2.99166,2.99341,8500000.0
2009-07-22 13:07:00,2.99098,2.99701,2.99098,2.99194,11500000.0
2009-07-22 13:08:00,2.99728,2.99731,2.99487,2.99612,5630000.0
2009-07-22 13:09:00,2.99473,2.99826,2.99264,2.99618,7500000.0
2009-07-22 13:10:00,2.99657,2.99902,2.99286,2.99766,9750000.0
2009-07-22 13:11:00,2.99671,2.9989,2.99273,2.99878,9750000.0
2009-07-22 13:12:00,3.00023,3.00068,2.99643,2.99954,7750000.0
2009-07-22 13:13:00,2.99577,2.99983,2.99518,2.99913,8000000.0
2009-07-22 13:14:00,2.99467,2.99907,2.99409,2.99821,5880000.0
2009-07-22 13:15:00,2.99806,2.99894,2.99448,2.99448,8750000.0
2009-07-22 13:16:00,2.99864,2.99973,2.99473,2.99958,7250000.0
2009-07-22 13:17:00,2.99808,3.00031,2.99737,2.99914,10000000.0
2009-07-22 13:18:00,2.99819,3.00027,2.99551,2.99926,8250000.0
2009-07-22 13:19:00,2.99805,3.00156,2.99505,3.00156,7750000.0
2009-07-22 13:20:00,2.99573,3.00012,2.99573,2.99694,16000000.0
2009-07-22 13:21:00,2.99741,2.99967,2.99456,2.99946,8250000.0
2009-07-22 13:22:00,2.99768,2.99892,2.99288,2.99664,9630000.0
2009-07-22 13:23:00,2.99702,2.9989,2.99432,2.9989,9130000.0
2009-07-22 13:24:00,2.99604,2.99859,2.9945,2.99859,10250000.0
2009-07-22 13:25:00,2.99472,2.99859,2.9929,2.99417,10500000.0
2009-07-22 13:26:00,2.99451,2.99765,2.99396,2.99676,8000000.0
2009-07-22 13:27:00,2.99649,2.99649,2.98872,2.99351,11250000.0
2009-07-22 13:28:00,2.99227,2.99603,2.99227,2.99405,11250000.0
2009-07-22 13:29:00,2.99536,2.99666,2.99284,2.99284,7880000.0
2009-07-22 13:30:00,2.9886,2.99525,2.9886,2.99347,8630000.0
2009-07-22 13:31:00,2.99124,2.99505,2.99095,2.99321,6500000.0
2009-07-22 13:32:00,2.99265,2.99421,2.99172,2.99354,6000000.0
2009-07-22 13:33:00,2.99268,2.99359,2.98456,2.99292,11750000.0
2009-07-22 13:34:00,2.99078,2.99239,2.98986,2.99126,7760000.0
2009-07-22 13:35:00,2.98977,2.99319,2.98838,2.99034,10000000.0
2009-07-22 13:36:00,2.99244,2.99262,2.98747,2.99116,10500000.0
2009-07-22 13:37:00,2.98871,2.99074,2.98532,2.98532,5250000.0
2009-07-22 13:38:00,2.98827,2.99185,2.98585,2.98997,13250000.0
2009-07-22 13:39:00,2.98875,2.99153,2.98339,2.98339,8630000.0
2009-07-22 13:40:00,2.99011,2.99066,2.98503,2.99014,13750000.0
2009-07-22 13:41:00,2.99088,2.99088,2.98773,2.9902,6250000.0
2009-07-22 13:42:00,2.99083,2.99085,2.9867,2.99008,9750000.0
2009-07-22 13:43:00,2.98838,2.99222,2.98707,2.99222,11750000.0
2009-07-22 13:44:00,2.99132,2.99231,2.98638,2.98732,8250000.0
2009-07-22 13:45:00,2.98777,2.99067,2.98742,2.99058,6500000.0
2009-07-22 13:46:00,2.98872,2.99068,2.98679,2.98903,7500000.0
2009-07-22 13:47:00,2.9905,2.99275,2.9883,2.9891,8000000.0
2009-07-22 13:48:00,2.9915,2.9915,2.98696,2.99052,5750000.0
2009-07-22 13:49:00,2.9894,2.99316,2.98928,2.99121,11380000.0
2009-07-22 13:50:00,2.98918,2.9912,2.98835,2.99045,7500000.0
2009-07-22 13:51:00,2.98905,2.9909,2.98475,2.98909,10000000.0
2009-07-22 13:52:00,2.98989,2.99125,2.98734,2.98765,9750000.0
2009-07-22 13:53:00,2.99059,2.99094,2.98458,2.99027,13500000.0
2009-07-22 13:54:00,2.987,2.98996,2.98451,2.98959,8880000.0
2009-07-22 13:55:00,2.9894,2.9907,2.98494,2.9907,7750000.0
2009-07-22 13:56:00,2.99,2.99238,2.98729,2.99065,12250000.0
2009-07-22 13:57:00,2.99143,2.99227,2.98922,2.99226,9250000.0
2009-07-22 13:58:00,2.9904,2.99134,2.98587,2.98821,10250000.0
2009-07-22 13:59:00,2.99289,2.99623,2.98838,2.98912,10500000.0
2009-07-22 14:00:00,2.99111,2.99318,2.98921,2.99018,5500000.0
2009-07-22 14:01:00,2.98964,2.99104,2.98545,2.98829,10000000.0
2009-07-22 14:02:00,2.98858,2.99242,2.98858,2.99021,7130000.0
2009-07-22 14:03:00,2.99451,2.99569,2.98908,2.99503,9250000.0
2009-07-22 14:04:00,2.99282,2.9954,2.9915,2.99236,9000000.0
2009-07-22 14:05:00,2.99309,2.99537,2.99059,2.99284,10250000.0
2009-07-22 14:06:00,2.99223,2.99662,2.99223,2.99637,6000000.0
2009-07-22 14:07:00,2.99508,2.99665,2.99251,2.99399,10250000.0
2009-07-22 14:08:00,2.99397,2.99903,2.99277,2.99903,9750000.0
2009-07-22 14:09:00,2.99862,3.00053,2.9963,3.00053,7000000.0
2009-07-22 14:10:00,2.9989,3.00008,2.99751,2.9994,6000000.0
2009-07-22 14:11:00,2.99841,3.00116,2.99309,2.99696,9630000.0
2009-07-22 14:12:00,2.99526,2.99944,2.99483,2.99712,9130000.0
2009-07-22 14:13:00,2.99581,2.99801,2.99331,2.99577,6880000.0
2009-07-22 14:14:00,2.9915,2.99501,2.98992,2.98992,9000000.0
2009-07-22 14:15:00,2.99227,2.99694,2.99227,2.99694,7750000.0
2009-07-22 14:16:00,2.99451,2.99602,2.99138,2.99602,6750000.0
2009-07-22 14:17:00,2.99705,2.99705,2.99467,2.99599,8000000.0
2009-07-22 14:18:00,2.99761,2.99761,2.99425,2.99425,10750000.0
2009-07-22 14:19:00,2.99299,2.99669,2.99299,2.99399,5250000.0
2009-07-22 14:20:00,2.9927,2.9963,2.99219,2.9963,6750000.0
2009-07-22 14:21:00,2.99571,2.99644,2.98985,2.99372,7750000.0
2009-07-22 14:22:00,2.99543,2.99851,2.99342,2.99572,7000000.0
2009-07-22 14:23:00,2.99824,2.99837,2.99025,2.99569,9750000.0
2009-07-22 14:24:00,2.9971,2.99725,2.99251,2.99671,7750000.0
2009-07-22 14:25:00,2.99815,2.99827,2.9929,2.99729,6750000.0
2009-07-22 14:26:00,2.9985,2.99896,2.99439,2.99741,7750000.0
2009-07-22 14:27:00,2.99815,2.99815,2.99346,2.99346,7500000.0
2009-07-22 14:28:00,2.99734,2.99771,2.99345,2.99372,8250000.0
2009-07-22 14:29:00,2.99759,2.99759,2.99192,2.9975,8250000.0
2009-07-22 14:30:00,2.99739,2.99767,2.993,2.99403,5750000.0
2009-07-22 14:31:00,2.99664,2.99803,2.99194,2.99803,9500000.0
2009-07-22 14:32:00,2.99426,2.99812,2.99426,2.99544,9500000.0
2009-07-22 14:33:00,2.99922,2.99922,2.99549,2.99876,11750000.0
2009-07-22 14:34:00,2.99717,2.99968,2.99467,2.99945,8500000.0
2009-07-22 14:35:00,2.99742,3.00075,2.99528,3.00063,10500000.0
2009-07-22 14:36:00,2.99936,3.00211,2.99615,2.99869,19500000.0
2009-07-22 14:37:00,2.99891,3.0015,2.99732,3.00056,12750000.0
2009-07-22 14:38:00,2.99927,3.00077,2.99645,2.99901,6750000.0
2009-07-22 14:39:00,3.00013,3.00127,2.99819,2.99819,5500000.0
2009-07-22 14:40:00,2.99822,2.99974,2.99402,2.99699,10250000.0
2009-07-22 14:41:00,2.9972,2.99811,2.99629,2.99811,7500000.0
2009-07-22 14:42:00,2.99896,3.0001,2.99649,2.99649,6250000.0
2009-07-22 14:43:00,3.00007,3.00099,2.99413,2.99831,9250000.0
2009-07-22 14:44:00,2.99614,3.00016,2.99324,3.00016,8000000.0
2009-07-22 14:45:00,2.9998,2.99984,2.99719,2.99854,10000000.0
2009-07-22 14:46:00,2.99984,2.99984,2.9946,2.99684,9000000.0
2009-07-22 14:47:00,2.99894,2.99899,2.99539,2.99567,9750000.0
2009-07-22 14:48:00,2.9981,2.99957,2.99594,2.99594,14380000.0
2009-07-22 14:49:00,2.99919,2.99972,2.99541,2.99882,5630000.0
2009-07-22 14:50:00,2.9978,3.00004,2.99394,2.9989,7250000.0
2009-07-22 14:51:00,2.99939,3.00145,2.99794,2.99986,10000000.0
2009-07-22 14:52:00,2.99798,3.00211,2.99524,2.99824,15380000.0
2009-07-22 14:53:00,3.0015,3.00209,2.99684,2.99903,8500000.0
2009-07-22 14:54:00,3.00077,3.00244,2.99559,2.99654,15130000.0
2009-07-22 14:55:00,2.99827,3.00135,2.99621,2.99824,12750000.0
2009-07-22 14:56:00,2.99805,3.00088,2.99644,2.99823,15000000.0
2009-07-22 14:57:00,2.99955,3.00197,2.9991,3.00197,7250000.0
2009-07-22 14:58:00,2.99822,3.00145,2.99822,2.99969,9500000.0
2009-07-22 14:59:00,2.99755,3.00327,2.99755,3.00321,8880000.0
2009-07-22 15:00:00,3.001,3.00375,2.99897,3.00003,13750000.0
2009-07-22 15:01:00,3.00267,3.00454,2.99919,3.00324,13250000.0
2009-07-22 15:02:00,3.00285,3.00292,2.9991,3.00292,8500000.0
2009-07-22 15:03:00,2.99673,3.00298,2.996,3.00269,14750000.0
2009-07-22 15:04:00,3.00158,3.00276,2.99752,2.99857,8500000.0
2009-07-22 15:05:00,2.99987,3.00216,2.99663,2.99788,8000000.0
2009-07-22 15:06:00,3.00226,3.00226,2.99598,2.99941,13250000.0
2009-07-22 15:07:00,2.99858,3.00111,2.99801,3.00043,7630000.0
2009-07-22 15:08:00,3.00234,3.00234,2.99881,3.00125,7000000.0
2009-07-22 15:09:00,3.00014,3.00094,2.99523,2.99742,11250000.0
2009-07-22 15:10:00,3.00002,3.00073,2.99717,3.00044,7750000.0
2009-07-22 15:11:00,3.00004,3.00069,2.99553,2.99698,10000000.0
2009-07-22 15:12:00,2.9994,3.00113,2.99805,2.99988,12500000.0
2009-07-22 15:13:00,2.99593,3.00129,2.99449,2.99821,10510000.0
2009-07-22 15:14:00,3.00082,3.00267,2.99884,2.99935,5750000.0
2009-07-22 15:15:00,2.99871,3.00203,2.99779,2.99928,10000000.0
2009-07-22 15:16:00,3.00122,3.00334,3.00023,3.00034,8250000.0
2009-07-22 15:17:00,3.0046,3.00888,3.00086,3.00616,15380000.0
2009-07-22 15:18:00,3.0052,3.00821,3.00307,3.00604,5250000.0
2009-07-22 15:19:00,3.00549,3.00648,3.00213,3.00213,9250000.0
2009-07-22 15:20:00,3.00874,3.00874,3.00299,3.00471,7750000.0
2009-07-22 15:21:00,3.00675,3.00925,3.00064,3.00756,11500000.0
2009-07-22 15:22:00,3.00805,3.01084,3.00704,3.00762,13250000.0
2009-07-22 15:23:00,3.01099,3.01129,3.00854,3.01111,7750000.0
2009-07-22 15:24:00,3.00811,3.01093,3.00621,3.0104,8750000.0
2009-07-22 15:25:00,3.00966,3.01116,3.0075,3.01038,8880000.0
2009-07-22 15:26:00,3.0094,3.01085,3.00448,3.01085,16500000.0
2009-07-22 15:27:00,3.00942,3.01349,3.00563,3.0071,8750000.0
2009-07-22 15:28:00,3.01045,3.01045,3.00706,3.00787,7500000.0
2009-07-22 15:29:00,3.00591,3.01327,3.00591,3.01327,5750000.0
2009-07-22 15:30:00,3.01247,3.01432,3.00903,3.01315,8750000.0
2009-07-22 15:31:00,3.01185,3.01967,3.01185,3.01967,10250000.0
2009-07-22 15:32:00,3.01621,3.01853,3.01372,3.01759,11000000.0
2009-07-22 15:33:00,3.01729,3.01898,3.01083,3.015,18000000.0
2009-07-22 15:34:00,3.01718,3.01718,3.00996,3.01255,10250000.0
2009-07-22 15:35:00,3.01211,3.01498,3.00737,3.0136,15750000.0
2009-07-22 15:36:00,3.01053,3.01383,3.00796,3.01268,10130000.0
2009-07-22 15:37:00,3.01089,3.01238,3.0091,3.0106,6250000.0
2009-07-22 15:38:00,3.00767,3.01256,3.00394,3.00909,15750000.0
2009-07-22 15:39:00,3.01029,3.01048,3.00402,3.00777,7000000.0
2009-07-22 15:40:00,3.00779,3.00966,3.00148,3.00879,8630000.0
2009-07-22 15:41:00,3.00628,3.01003,3.00233,3.00233,6250000.0
2009-07-22 15:42:00,3.00944,3.00968,3.00598,3.00757,6000000.0
2009-07-22 15:43:00,3.0039,3.00727,3.0039,3.00723,5500000.0
2009-07-22 15:44:00,3.0087,3.00921,3.00566,3.00725,15500000.0
2009-07-22 15:45:00,3.00988,3.01032,3.00242,3.00549,11250000.0
2009-07-22 15:46:00,3.00892,3.0094,3.00457,3.00799,16500000.0
2009-07-22 15:47:00,3.00484,3.00802,3.00484,3.00523,8630000.0
2009-07-22 15:48:00,3.00767,3.00767,3.00504,3.00641,9250000.0
2009-07-22 15:49:00,3.00531,3.00813,3.0015,3.00675,8250000.0
2009-07-22 15:50:00,3.0048,3.0076,3.00216,3.00736,10000000.0
2009-07-22 15:51:00,3.00651,3.00744,3.00167,3.00744,7250000.0
2009-07-22 15:52:00,3.00308,3.00577,2.99993,3.00577,7000000.0
2009-07-22 15:53:00,3.00572,3.00624,3.00318,3.00516,12010000.0
2009-07-22 15:54:00,3.00435,3.00478,2.99822,3.00326,8250000.0
2009-07-22 15:55:00,3.0033,3.0033,2.99595,2.99751,8750000.0
2009-07-22 15:56:00,2.99942,3.00241,2.9977,3.00054,6500000.0
2009-07-22 15:57:00,3.00233,3.00348,2.99584,2.99737,10750000.0
2009-07-22 15:58:00,3.00049,3.00252,2.99764,2.99889,7130000.0
2009-07-22 15:59:00,3.00212,3.00212,2.99706,2.99944,7500000.0
2009-07-22 16:00:00,3.00247,3.00247,2.99739,2.99901,12500000.0
2009-07-22 16:01:00,3.00047,3.00233,2.99698,2.99698,10250000.0
2009-07-22 16:02:00,2.99973,3.00111,2.99322,2.99322,8500000.0
2009-07-22 16:03:00,2.99941,3.00054,2.99258,2.99258,11000000.0
2009-07-22 16:04:00,2.99268,2.99731,2.99184,2.9956,8500000.0
2009-07-22 16:05:00,2.99717,2.9983,2.99128,2.99688,7750000.0
2009-07-22 16:06:00,2.99841,2.99878,2.99528,2.99659,5880000.0
2009-07-22 16:07:00,2.9966,2.99723,2.99465,2.99642,10250000.0
2009-07-22 16:08:00,2.99762,2.99835,2.99447,2.99772,5250000.0
2009-07-22 16:09:00,3.00001,3.00539,2.99764,2.99815,6750000.0
2009-07-22 16:10:00,2.99669,2.99881,2.99529,2.99881,12380000.0
2009-07-22 16:11:00,2.99795,2.99967,2.99619,2.99634,11750000.0
2009-07-22 16:12:00,2.9971,3.00001,2.99228,2.99638,11380000.0
2009-07-22 16:13:00,2.99919,3.00202,2.99789,3.00103,7500000.0
2009-07-22 16:14:00,2.99958,3.00272,2.9954,2.99963,7250000.0
2009-07-22 16:15:00,2.99988,3.00009,2.99692,2.99795,7250000.0
2009-07-22 16:16:00,3.00055,3.00135,2.99672,2.99809,8130000.0
2009-07-22 16:17:00,2.99964,3.00147,2.99776,3.00085,9000000.0
2009-07-22 16:18:00,3.00225,3.00345,2.99852,3.00174,10000000.0
2009-07-22 16:19:00,3.00444,3.00478,3.00105,3.00189,14130000.0
2009-07-22 16:20:00,3.00356,3.00385,2.99632,3.00033,12000000.0
2009-07-22 16:21:00,3.00295,3.00295,2.99712,2.99748,6250000.0
2009-07-22 16:22:00,2.99859,3.00135,2.99589,2.99589,9000000.0
2009-07-22 16:23:00,3.00085,3.00291,2.99803,2.99803,7250000.0
2009-07-22 16:24:00,2.99818,3.00077,2.99349,2.99517,11750000.0
2009-07-22 16:25:00,2.99388,2.99996,2.99214,2.99669,7250000.0
2009-07-22 16:26:00,2.99589,2.99812,2.99382,2.99812,10750000.0
2009-07-22 16:27:00,2.99746,2.999,2.99249,2.99781,11500000.0
2009-07-22 16:28:00,2.99659,3.00018,2.99356,2.99757,11380000.0
2009-07-22 16:29:00,3.00152,3.00152,2.99655,2.99716,6250000.0
2009-07-22 16:30:00,2.99807,2.99846,2.99374,2.99846,7500000.0
2009-07-22 16:31:00,2.9942,2.99923,2.9942,2.99858,10000000.0
2009-07-22 16:32:00,3.00057,3.00057,2.99514,2.99695,7000000.0
2009-07-22 16:33:00,2.99653,3.00055,2.99653,3.00013,13630000.0
2009-07-22 16:34:00,2.99824,3.00117,2.99619,2.99866,10500000.0
2009-07-22 16:35:00,2.99772,3.00136,2.99631,2.99713,10380000.0
2009-07-22 16:36:00,3.00097,3.00342,2.99978,3.00042,13500000.0
2009-07-22 16:37:00,2.99823,3.00196,2.99823,2.99904,6500000.0
2009-07-22 16:38:00,3.00215,3.00215,2.99755,3.00075,11250000.0
2009-07-22 16:39:00,2.99941,3.00068,2.99669,2.99871,6380000.0
2009-07-22 16:40:00,3.00212,3.00212,2.99594,3.00042,9500000.0
2009-07-22 16:41:00,2.99704,3.00225,2.99704,3.00086,11000000.0
2009-07-22 16:42:00,2.99699,3.00275,2.99621,3.00137,8760000.0
2009-07-22 16:43:00,3.00251,3.0032,2.99938,3.00267,5250000.0
2009-07-22 16:44:00,2.99911,3.00794,2.99911,3.00381,7130000.0
2009-07-22 16:45:00,3.003,3.00398,2.99866,3.0003,7500000.0
2009-07-22 16:46:00,3.00009,3.00362,2.99882,3.00092,11750000.0
2009-07-22 16:47:00,2.99997,3.00254,2.99837,3.00068,8130000.0
2009-07-22 16:48:00,3.00374,3.00374,2.99793,2.99873,11630000.0
2009-07-22 16:49:00,3.00188,3.00198,2.99791,3.00137,7000000.0
2009-07-22 16:50:00,3.00071,3.00108,2.99706,2.99986,14000000.0
2009-07-22 16:51:00,2.9984,3.00109,2.99568,3.00109,5750000.0
2009-07-22 16:52:00,3.00034,3.00139,2.99418,2.99905,7500000.0
2009-07-22 16:53:00,3.00039,3.00039,2.99647,2.99917,10000000.0
2009-07-22 16:54:00,2.99568,2.99859,2.99249,2.99718,11000000.0
2009-07-22 16:55:00,2.99384,2.99889,2.99362,2.99663,7000000.0
2009-07-22 16:56:00,2.99573,2.99702,2.9927,2.99282,7250000.0
2009-07-22 16:57:00,2.99285,2.99509,2.99178,2.99178,6250000.0
2009-07-22 16:58:00,2.9928,2.99533,2.99124,2.99424,9000000.0
2009-07-22 16:59:00,2.99295,2.99564,2.99004,2.99129,11750000.0
2009-07-22 17:00:00,2.99282,2.99368,2.98715,2.99153,10000000.0
2009-07-22 17:01:00,2.99198,2.99367,2.98636,2.99206,9250000.0
2009-07-22 17:02:00,2.99273,2.99479,2.9909,2.9909,8250000.0
2009-07-22 17:03:00,2.99264,2.99447,2.98973,2.99145,14500000.0
2009-07-22 17:04:00,2.9906,2.99243,2.98845,2.98962,8250000.0
2009-07-22 17:05:00,2.99307,2.99378,2.98476,2.98981,10130000.0
2009-07-22 17:06:00,2.98683,2.98999,2.98429,2.98743,11000000.0
2009-07-22 17:07:00,2.98813,2.99072,2.98669,2.99072,15000000.0
2009-07-22 17:08:00,2.98707,2.99091,2.98455,2.98455,8750000.0
2009-07-22 17:09:00,2.98951,2.98951,2.98641,2.9872,9000000.0
2009-07-22 17:10:00,2.9882,2.99033,2.98339,2.98339,10250000.0
2009-07-22 17:11:00,2.98691,2.98948,2.98553,2.98948,8380000.0
2009-07-22 17:12:00,2.9894,2.99044,2.98685,2.98685,5500000.0
2009-07-22 17:13:00,2.98717,2.99066,2.98675,2.98825,7000000.0
2009-07-22 17:14:00,2.99068,2.99068,2.98523,2.98629,6630000.0
2009-07-22 17:15:00,2.99006,2.99006,2.98621,2.98659,16260000.0
2009-07-22 17:16:00,2.98686,2.98932,2.98604,2.98629,7000000.0
2009-07-22 17:17:00,2.98801,2.98846,2.98571,2.98822,7000000.0
2009-07-22 17:18:00,2.98742,2.98856,2.98423,2.98856,10630000.0
2009-07-22 17:19:00,2.9879,2.98922,2.98504,2.98734,12000000.0
2009-07-22 17:20:00,2.98869,2.98869,2.98605,2.98779,10000000.0
2009-07-22 17:21:00,2.98739,2.98936,2.98617,2.98617,9750000.0
2009-07-22 17:22:00,2.9884,2.98928,2.98633,2.98689,9000000.0
2009-07-22 17:23:00,2.98801,2.99094,2.98747,2.99028,8500000.0
2009-07-22 17:24:00,2.98955,2.99035,2.98601,2.98987,5500000.0
2009-07-22 17:25:00,2.98629,2.99032,2.98629,2.98957,8250000.0
2009-07-22 17:26:00,2.98833,2.99167,2.98833,2.99167,9750000.0
2009-07-22 17:27:00,2.98908,2.99092,2.98595,2.98832,15250000.0
2009-07-22 17:28:00,2.98981,2.99132,2.98935,2.99132,9750000.0
2009-07-22 17:29:00,2.99118,2.99179,2.98786,2.9914,11000000.0
2009-07-22 17:30:00,2.98974,2.9916,2.98833,2.98833,7250000.0
2009-07-22 17:31:00,2.99026,2.99026,2.98909,2.98982,9250000.0
2009-07-22 17:32:00,2.98905,2.99158,2.9873,2.9873,7000000.0
2009-07-22 17:33:00,2.98907,2.99198,2.98876,2.99039,8750000.0
2009-07-22 17:34:00,2.99111,2.99111,2.98832,2.98832,7250000.0
2009-07-22 17:35:00,2.98528,2.99057,2.98528,2.98535,7750000.0
2009-07-22 17:36:00,2.99006,2.9907,2.98548,2.9907,6500000.0
2009-07-22 17:37:00,2.98905,2.99008,2.98772,2.99008,10250000.0
2009-07-22 17:38:00,2.98817,2.99124,2.98575,2.99124,14750000.0
2009-07-22 17:39:00,2.99074,2.99078,2.98661,2.98661,10000000.0
2009-07-22 17:40:00,2.98972,2.99067,2.98686,2.99027,9750000.0
2009-07-22 17:41:00,2.98966,2.99019,2.98794,2.98877,10000000.0
2009-07-22 17:42:00,2.98914,2.98997,2.98677,2.98926,15380000.0
2009-07-22 17:43:00,2.99072,2.99119,2.98718,2.98952,5750000.0
2009-07-22 17:44:00,2.9872,2.9914,2.98666,2.98855,6500000.0
2009-07-22 17:45:00,2.98992,2.99169,2.98886,2.99117,8880000.0
2009-07-22 17:46:00,2.99154,2.99243,2.98747,2.98764,13250000.0
2009-07-22 17:47:00,2.99166,2.9918,2.98672,2.98881,8000000.0
2009-07-22 17:48:00,2.98985,2.99161,2.9872,2.98943,7000000.0
2009-07-22 17:49:00,2.9891,2.99319,2.98661,2.99133,10250000.0
2009-07-22 17:50:00,2.99189,2.99321,2.98835,2.98835,6750000.0
2009-07-22 17:51:00,2.98837,2.99269,2.98837,2.99064,14000000.0
2009-07-22 17:52:00,2.99245,2.99268,2.98978,2.99195,5250000.0
2009-07-22 17:53:00,2.99272,2.99319,2.98824,2.99181,11750000.0
2009-07-22 17:54:00,2.99136,2.9934,2.98921,2.9934,8750000.0
2009-07-22 17:55:00,2.99269,2.99269,2.98809,2.99041,7500000.0
2009-07-22 17:56:00,2.99201,2.99329,2.98883,2.9927,11380000.0
2009-07-22 17:57:00,2.99002,2.99232,2.98697,2.98792,8500000.0
2009-07-22 17:58:00,2.99151,2.99201,2.98821,2.99081,8500000.0
2009-07-22 17:59:00,2.99138,2.99272,2.98572,2.99272,7000000.0
2009-07-22 18:00:00,2.99143,2.99229,2.986,2.98994,12000000.0
2009-07-22 18:01:00,2.98971,2.99107,2.98456,2.98704,12500000.0
2009-07-22 18:02:00,2.99157,2.99157,2.98798,2.99069,13630000.0
2009-07-22 18:03:00,2.98724,2.99012,2.98724,2.98899,5500000.0
2009-07-22 18:04:00,2.99007,2.99144,2.98762,2.99144,8380000.0
2009-07-22 18:05:00,2.98938,2.99156,2.98771,2.99049,12130000.0
2009-07-22 18:06:00,2.98889,2.9907,2.98735,2.98892,14000000.0
2009-07-22 18:07:00,2.98882,2.99085,2.98578,2.99085,11500000.0
2009-07-22 18:08:00,2.98875,2.99131,2.9853,2.98944,6250000.0
2009-07-22 18:09:00,2.99047,2.9913,2.98618,2.98977,9750000.0
2009-07-22 18:10:00,2.99033,2.99121,2.98897,2.98998,5880000.0
2009-07-22 18:11:00,2.98776,2.99097,2.98504,2.99009,8500000.0
2009-07-22 18:12:00,2.98848,2.9918,2.98848,2.99072,7250000.0
2009-07-22 18:13:00,2.98938,2.99105,2.98904,2.98904,6750000.0
2009-07-22 18:14:00,2.99235,2.99281,2.98865,2.99188,12500000.0
2009-07-22 18:15:00,2.99018,2.99152,2.98922,2.99079,9500000.0
2009-07-22 18:16:00,2.99101,2.99267,2.98785,2.99236,10750000.0
2009-07-22 18:17:00,2.99121,2.99373,2.98978,2.99051,22380000.0
2009-07-22 18:18:00,2.98753,2.99266,2.98753,2.98832,15380000.0
2009-07-22 18:19:00,2.9915,2.99395,2.98631,2.99264,5500000.0
2009-07-22 18:20:00,2.9901,2.99588,2.9901,2.99118,9250000.0
2009-07-22 18:21:00,2.98913,2.99339,2.98682,2.99339,5750000.0
2009-07-22 18:22:00,2.98866,2.99309,2.98616,2.9917,9500000.0
2009-07-22 18:23:00,2.99138,2.99343,2.98701,2.99312,7250000.0
2009-07-22 18:24:00,2.99099,2.99381,2.98594,2.98875,11000000.0
2009-07-22 18:25:00,2.98704,2.99065,2.98704,2.98939,6000000.0
2009-07-22 18:26:00,2.98508,2.99014,2.98508,2.99,8750000.0
2009-07-22 18:27:00,2.98787,2.98954,2.98397,2.98921,7000000.0
2009-07-22 18:28:00,2.9887,2.98888,2.98567,2.98888,8750000.0
2009-07-22 18:29:00,2.98744,2.98771,2.98529,2.98764,5880000.0
2009-07-22 18:30:00,2.98765,2.98909,2.98303,2.98655,16500000.0
2009-07-22 18:31:00,2.99006,2.99006,2.98599,2.989,9500000.0
2009-07-22 18:32:00,2.98833,2.9896,2.98295,2.98737,9000000.0
2009-07-22 18:33:00,2.98619,2.98838,2.98576,2.98587,6000000.0
2009-07-22 18:34:00,2.98809,2.98919,2.98438,2.98438,10500000.0
2009-07-22 18:35:00,2.98358,2.9878,2.98351,2.98773,6750000.0
2009-07-22 18:36:00,2.98496,2.98847,2.98101,2.98847,9130000.0
2009-07-22 18:37:00,2.9888,2.9888,2.98077,2.98374,9000000.0
2009-07-22 18:38:00,2.98456,2.98792,2.98169,2.98675,10500000.0
2009-07-22 18:39:00,2.98601,2.98653,2.98281,2.98556,9250000.0
2009-07-22 18:40:00,2.98618,2.98735,2.98272,2.98735,5500000.0
2009-07-22 18:41:00,2.98586,2.98701,2.98318,2.98318,7000000.0
2009-07-22 18:42:00,2.98463,2.98673,2.9821,2.98491,8760000.0
2009-07-22 18:43:00,2.98676,2.98676,2.97902,2.98476,10130000.0
2009-07-22 18:44:00,2.98534,2.9855,2.98014,2.98449,13380000.0
2009-07-22 18:45:00,2.9829,2.98499,2.97947,2.98093,6750000.0
2009-07-22 18:46:00,2.98377,2.98446,2.97749,2.98213,13000000.0
2009-07-22 18:47:00,2.98186,2.98449,2.97757,2.98449,8500000.0
2009-07-22 18:48:00,2.98225,2.98394,2.9807,2.98394,9000000.0
2009-07-22 18:49:00,2.98157,2.984,2.98108,2.98164,6500000.0
2009-07-22 18:50:00,2.98078,2.98401,2.98078,2.98399,9500000.0
2009-07-22 18:51:00,2.98315,2.98463,2.98017,2.98017,13000000.0
2009-07-22 18:52:00,2.98406,2.98415,2.97807,2.98415,8250000.0
2009-07-22 18:53:00,2.98436,2.98475,2.98211,2.98475,8750000.0
2009-07-22 18:54:00,2.9849,2.9849,2.98225,2.9829,12000000.0
2009-07-22 18:55:00,2.97989,2.98413,2.97989,2.9817,6880000.0
2009-07-22 18:56:00,2.98601,2.98693,2.97966,2.98322,11000000.0
2009-07-22 18:57:00,2.98554,2.98756,2.98124,2.98636,7500000.0
2009-07-22 18:58:00,2.98362,2.98845,2.98252,2.98604,11500000.0
2009-07-22 18:59:00,2.98592,2.98833,2.98488,2.98609,6880000.0
2009-07-22 19:00:00,2.98774,2.99069,2.98327,2.98947,14250000.0
2009-07-22 19:01:00,2.98817,2.98834,2.98551,2.98833,5130000.0
2009-07-22 19:02:00,2.98858,2.98858,2.98281,2.98315,17250000.0
2009-07-22 19:03:00,2.98615,2.98948,2.98615,2.9876,10750000.0
2009-07-22 19:04:00,2.98658,2.98884,2.98579,2.98675,5250000.0
2009-07-22 19:05:00,2.98876,2.98959,2.98532,2.98959,6760000.0
2009-07-22 19:06:00,2.9863,2.99124,2.98598,2.98598,9500000.0
2009-07-22 19:07:00,2.98536,2.98843,2.98221,2.98362,7500000.0
2009-07-22 19:08:00,2.98635,2.98854,2.98521,2.98602,11380000.0
2009-07-22 19:09:00,2.98718,2.98822,2.98573,2.98604,8250000.0
2009-07-22 19:10:00,2.98794,2.98794,2.98385,2.98519,5500000.0
2009-07-22 19:11:00,2.98714,2.9886,2.98317,2.98763,12250000.0
2009-07-22 19:12:00,2.98709,2.98709,2.98263,2.98502,7750000.0
2009-07-22 19:13:00,2.98529,2.98675,2.98157,2.98672,9750000.0
2009-07-22 19:14:00,2.98391,2.98641,2.98252,2.98357,9000000.0
2009-07-22 19:15:00,2.9829,2.98623,2.98051,2.98453,14880000.0
2009-07-22 19:16:00,2.98293,2.9862,2.98058,2.98335,15250000.0
2009-07-22 19:17:00,2.98392,2.98627,2.98211,2.98369,9750000.0
2009-07-22 19:18:00,2.97888,2.98573,2.97888,2.97936,14250000.0
2009-07-22 19:19:00,2.98185,2.98428,2.9792,2.9792,10500000.0
2009-07-22 19:20:00,2.9831,2.98463,2.98102,2.98149,8630000.0
2009-07-22 19:21:00,2.98538,2.98538,2.97826,2.98388,14640000.0
2009-07-22 19:22:00,2.98365,2.98491,2.98226,2.98322,8250000.0
2009-07-22 19:23:00,2.98492,2.98584,2.98157,2.98428,12500000.0
2009-07-22 19:24:00,2.98484,2.98813,2.98407,2.98813,5500000.0
2009-07-22 19:25:00,2.98527,2.98694,2.98003,2.98669,7630000.0
2009-07-22 19:26:00,2.98445,2.98762,2.98445,2.98572,6000000.0
2009-07-22 19:27:00,2.9852,2.98776,2.98189,2.98613,8000000.0
2009-07-22 19:28:00,2.9838,2.98876,2.98341,2.98627,10880000.0
2009-07-22 19:29:00,2.98733,2.98823,2.98416,2.98728,19500000.0
2009-07-22 19:30:00,2.98758,2.98864,2.9857,2.98864,5250000.0
2009-07-22 19:31:00,2.98595,2.98821,2.98376,2.98618,15250000.0
2009-07-22 19:32:00,2.98804,2.98816,2.98428,2.98788,9250000.0
2009-07-22 19:33:00,2.98715,2.98832,2.98182,2.98764,7500000.0
2009-07-22 19:34:00,2.98812,2.98983,2.98613,2.98922,15750000.0
2009-07-22 19:35:00,2.98508,2.98902,2.98508,2.98897,11250000.0
2009-07-22 19:36:00,2.98659,2.98959,2.98489,2.98959,6000000.0
2009-07-22 19:37:00,2.98759,2.98913,2.9846,2.9882,9630000.0
2009-07-22 19:38:00,2.98849,2.98876,2.9846,2.9846,7750000.0
2009-07-22 19:39:00,2.98609,2.98882,2.98377,2.98792,6250000.0
2009-07-22 19:40:00,2.98837,2.98955,2.98517,2.98517,7250000.0
2009-07-22 19:41:00,2.98523,2.98708,2.98213,2.98213,6750000.0
2009-07-22 19:42:00,2.9849,2.98844,2.9849,2.98844,7000000.0
2009-07-22 19:43:00,2.9874,2.98878,2.98593,2.98618,6500000.0
2009-07-22 19:44:00,2.98648,2.9885,2.98492,2.9885,12880000.0
2009-07-22 19:45:00,2.98769,2.98809,2.98498,2.98597,9500000.0
2009-07-22 19:46:00,2.98863,2.98863,2.98628,2.98789,5500000.0
2009-07-22 19:47:00,2.98488,2.98789,2.98488,2.98623,10630000.0
2009-07-22 19:48:00,2.98353,2.98884,2.98353,2.98679,8500000.0
2009-07-22 19:49:00,2.98261,2.98862,2.98261,2.98389,5750000.0
2009-07-22 19:50:00,2.98868,2.98868,2.98241,2.98632,11000000.0
2009-07-22 19:51:00,2.9886,2.9886,2.98376,2.988,7380000.0
2009-07-22 19:52:00,2.98781,2.98939,2.98402,2.98791,7750000.0
2009-07-22 19:53:00,2.98664,2.9897,2.98495,2.98872,6880000.0
2009-07-22 19:54:00,2.98634,2.98848,2.98356,2.98806,7630000.0
2009-07-22 19:55:00,2.98871,2.98914,2.98503,2.98911,9750000.0
2009-07-22 19:56:00,2.98939,2.98939,2.98389,2.98594,8250000.0
2009-07-22 19:57:00,2.986,2.9889,2.98323,2.98533,17500000.0
2009-07-22 19:58:00,2.98765,2.9886,2.98415,2.98785,7750000.0
2009-07-22 19:59:00,2.98364,2.98797,2.98364,2.98797,5130000.0
2009-07-22 20:00:00,2.98736,2.98807,2.98519,2.98724,12000000.0
2009-07-22 20:01:00,2.98743,2.98807,2.98461,2.98802,8250000.0
2009-07-22 20:02:00,2.98797,2.98875,2.98536,2.98806,8750000.0
2009-07-22 20:03:00,2.98833,2.98881,2.984,2.98634,7000000.0
2009-07-22 20:04:00,2.98734,2.98907,2.98672,2.98774,5750000.0
2009-07-22 20:05:00,2.98539,2.98906,2.98539,2.9863,11880000.0
2009-07-22 20:06:00,2.98783,2.9892,2.98429,2.9892,8000000.0
2009-07-22 20:07:00,2.98916,2.99023,2.98704,2.99023,12250000.0
2009-07-22 20:08:00,2.98665,2.98958,2.98583,2.98958,10500000.0
2009-07-22 20:09:00,2.98714,2.99034,2.98591,2.99027,10760000.0
2009-07-22 20:10:00,2.98873,2.98966,2.98762,2.98826,9380000.0
2009-07-22 20:11:00,2.98941,2.98982,2.98654,2.98805,8750000.0
2009-07-22 20:12:00,2.99055,2.99055,2.98663,2.98901,11130000.0
2009-07-22 20:13:00,2.98899,2.99046,2.98455,2.99046,8250000.0
2009-07-22 20:14:00,2.98791,2.98999,2.98579,2.98897,9000000.0
2009-07-22 20:15:00,2.99027,2.99028,2.98496,2.98856,13000000.0
2009-07-22 20:16:00,2.98775,2.98898,2.98596,2.98645,10250000.0
2009-07-22 20:17:00,2.98904,2.98904,2.98172,2.98172,9250000.0
2009-07-22 20:18:00,2.98847,2.98883,2.98398,2.9888,7130000.0
2009-07-22 20:19:00,2.9877,2.9888,2.98162,2.98861,11000000.0
2009-07-22 20:20:00,2.98907,2.98917,2.98489,2.98508,9750000.0
2009-07-22 20:21:00,2.98852,2.98925,2.98406,2.9881,10500000.0
2009-07-22 20:22:00,2.98729,2.98864,2.98592,2.98747,6250000.0
2009-07-22 20:23:00,2.98653,2.98859,2.98218,2.98218,6380000.0
2009-07-22 20:24:00,2.98745,2.99019,2.98614,2.98614,11500000.0
2009-07-22 20:25:00,2.98771,2.98988,2.98611,2.98952,11000000.0
2009-07-22 20:26:00,2.99005,2.99009,2.98434,2.98618,11260000.0
2009-07-22 20:27:00,2.98743,2.99117,2.98532,2.98897,6000000.0
2009-07-22 20:28:00,2.9872,2.99065,2.98682,2.99065,8000000.0
2009-07-22 20:29:00,2.98872,2.98941,2.9862,2.98934,9000000.0
2009-07-22 20:30:00,2.99015,2.99028,2.98645,2.98645,11380000.0
2009-07-22 20:31:00,2.99142,2.99146,2.9863,2.99034,7000000.0
2009-07-22 20:32:00,2.98943,2.99104,2.98756,2.99037,8750000.0
2009-07-22 20:33:00,2.98475,2.98966,2.98475,2.98623,10000000.0
2009-07-22 20:34:00,2.98782,2.99006,2.98758,2.99006,6000000.0
2009-07-22 20:35:00,2.98984,2.99038,2.98533,2.9868,5750000.0
2009-07-22 20:36:00,2.98891,2.99027,2.98821,2.98929,8000000.0
2009-07-22 20:37:00,2.98742,2.99046,2.98475,2.98955,14000000.0
2009-07-22 20:38:00,2.99049,2.99076,2.98721,2.98721,11000000.0
2009-07-22 20:39:00,2.98874,2.99055,2.98647,2.98649,5750000.0
2009-07-22 20:40:00,2.98804,2.99042,2.98514,2.9897,13250000.0
2009-07-22 20:41:00,2.98805,2.98998,2.98349,2.9893,16380000.0
2009-07-22 20:42:00,2.98956,2.99068,2.98728,2.98769,10510000.0
2009-07-22 20:43:00,2.9876,2.98995,2.98624,2.98868,10000000.0
2009-07-22 20:44:00,2.99068,2.99068,2.98521,2.98939,9750000.0
2009-07-22 20:45:00,2.99002,2.99058,2.98804,2.9895,7750000.0
2009-07-22 20:46:00,2.98835,2.99021,2.98655,2.98908,6380000.0
2009-07-22 20:47:00,2.9882,2.99015,2.98478,2.98698,8000000.0
2009-07-22 20:48:00,2.98995,2.99057,2.98537,2.98955,8250000.0
2009-07-22 20:49:00,2.99081,2.99112,2.98772,2.98772,7500000.0
2009-07-22 20:50:00,2.98976,2.99083,2.98631,2.9868,13000000.0
2009-07-22 20:51:00,2.98552,2.99081,2.98552,2.98974,6880000.0
2009-07-22 20:52:00,2.98969,2.99072,2.98498,2.98931,10750000.0
2009-07-22 20:53:00,2.98909,2.99004,2.98569,2.9876,7250000.0
2009-07-22 20:54:00,2.98859,2.99037,2.98754,2.98855,12000000.0
2009-07-22 20:55:00,2.98924,2.99189,2.98668,2.99151,9250000.0
2009-07-22 20:56:00,2.98588,2.99013,2.98588,2.98697,7250000.0
2009-07-22 20:57:00,2.98697,2.98895,2.98424,2.98768,10000000.0
2009-07-22 20:58:00,2.99023,2.99055,2.9865,2.99029,12250000.0
2009-07-22 20:59:00,2.98828,2.98926,2.98234,2.98695,14750000.0
2009-07-22 21:00:00,2.98997,2.99076,2.98615,2.98783,6750000.0
2009-07-22 21:01:00,2.99067,2.99133,2.98414,2.98887,6750000.0
2009-07-22 21:02:00,2.98908,2.99022,2.98642,2.98642,11750000.0
2009-07-22 21:03:00,2.98595,2.98965,2.98595,2.98963,11500000.0
2009-07-22 21:04:00,2.98762,2.98874,2.98537,2.98537,6000000.0
2009-07-22 21:05:00,2.98511,2.9887,2.98511,2.98724,6250000.0
2009-07-22 21:06:00,2.98487,2.98883,2.98487,2.98721,5250000.0
2009-07-22 21:07:00,2.98913,2.98933,2.98539,2.98668,8250000.0
2009-07-22 21:08:00,2.98898,2.98898,2.98528,2.98885,13500000.0
2009-07-22 21:09:00,2.98681,2.98822,2.98554,2.98671,9750000.0
2009-07-22 21:10:00,2.98655,2.99015,2.98655,2.98765,9500000.0
2009-07-22 21:11:00,2.98912,2.98944,2.98728,2.9889,5250000.0
2009-07-22 21:12:00,2.98979,2.99215,2.98771,2.99138,7500000.0
2009-07-22 21:13:00,2.98692,2.99201,2.98692,2.99201,6750000.0
2009-07-22 21:14:00,2.98819,2.99214,2.98819,2.98876,12500000.0
2009-07-22 21:15:00,2.98884,2.99175,2.98575,2.98575,8250000.0
2009-07-22 21:16:00,2.99217,2.99333,2.98718,2.98846,8880000.0
2009-07-22 21:17:00,2.98843,2.99318,2.98699,2.99016,8250000.0
2009-07-22 21:18:00,2.99316,2.99338,2.987,2.99232,7000000.0
2009-07-22 21:19:00,2.99259,2.99292,2.98983,2.99008,9000000.0
2009-07-22 21:20:00,2.99256,2.99256,2.98688,2.99151,9250000.0
2009-07-22 21:21:00,2.99123,2.99244,2.98812,2.98812,8500000.0
2009-07-22 21:22:00,2.99228,2.99254,2.98912,2.9912,10500000.0
2009-07-22 21:23:00,2.99276,2.9932,2.98998,2.99133,10000000.0
2009-07-22 21:24:00,2.99034,2.99258,2.98717,2.98912,8000000.0
2009-07-22 21:25:00,2.99185,2.99329,2.98854,2.98917,10750000.0
2009-07-22 21:26:00,2.99141,2.9933,2.98914,2.99249,6750000.0
2009-07-22 21:27:00,2.99122,2.99281,2.98626,2.98626,5250000.0
2009-07-22 21:28:00,2.98954,2.99227,2.9859,2.98892,8750000.0
2009-07-22 21:29:00,2.99163,2.99287,2.98778,2.99277,7000000.0
2009-07-22 21:30:00,2.9912,2.99343,2.988,2.99101,8500000.0
2009-07-22 21:31:00,2.99277,2.99277,2.98691,2.9891,7500000.0
2009-07-22 21:32:00,2.98903,2.99248,2.98769,2.99137,5750000.0
2009-07-22 21:33:00,2.99161,2.99225,2.98955,2.99008,5500000.0
2009-07-22 21:34:00,2.98979,2.99192,2.98739,2.99192,3380000.0
2009-07-22 21:35:00,2.98418,2.99286,2.98418,2.99286,7250000.0
2009-07-22 21:36:00,2.99307,2.99307,2.9886,2.99145,12250000.0
2009-07-22 21:37:00,2.99179,2.99257,2.98948,2.99248,5500000.0
2009-07-22 21:38:00,2.98861,2.99362,2.98861,2.99085,7750000.0
2009-07-22 21:39:00,2.98985,2.99354,2.98971,2.99184,9250000.0
2009-07-22 21:40:00,2.99057,2.99364,2.98947,2.99364,7500000.0
2009-07-22 21:41:00,2.99277,2.9936,2.98946,2.98946,7880000.0
2009-07-22 21:42:00,2.99255,2.99413,2.99131,2.99359,10130000.0
2009-07-22 21:43:00,2.99262,2.99306,2.98919,2.9901,9630000.0
2009-07-22 21:44:00,2.99337,2.99337,2.98674,2.99241,5500000.0
2009-07-22 21:45:00,2.99373,2.99373,2.98933,2.99152,8250000.0
2009-07-22 21:46:00,2.99303,2.99303,2.98903,2.98903,10000000.0
2009-07-22 21:47:00,2.99354,2.99354,2.98923,2.99183,10000000.0
2009-07-22 21:48:00,2.99216,2.99282,2.98977,2.99218,13250000.0
2009-07-22 21:49:00,2.99079,2.99278,2.99049,2.99049,5250000.0
2009-07-22 21:50:00,2.99191,2.99407,2.98916,2.99316,8880000.0
2009-07-22 21:51:00,2.99045,2.9921,2.98767,2.99177,6250000.0
2009-07-22 21:52:00,2.99338,2.99413,2.99208,2.99367,7250000.0
2009-07-22 21:53:00,2.99265,2.99364,2.98927,2.98927,6630000.0
2009-07-22 21:54:00,2.99267,2.99309,2.98889,2.99309,6880000.0
2009-07-22 21:55:00,2.99225,2.99225,2.98755,2.99195,10000000.0
2009-07-22 21:56:00,2.9913,2.99223,2.98744,2.9891,5630000.0
2009-07-22 21:57:00,2.98852,2.99231,2.98789,2.98789,8250000.0
2009-07-22 21:58:00,2.99147,2.99266,2.98998,2.99266,9000000.0
2009-07-22 21:59:00,2.98972,2.99249,2.98674,2.98674,9000000.0
2009-07-22 22:00:00,2.99269,2.9932,2.98478,2.98978,16750000.0
2009-07-22 22:01:00,2.9907,2.99231,2.98904,2.98904,10000000.0
2009-07-22 22:02:00,2.98909,2.99306,2.98909,2.99295,17250000.0
2009-07-22 22:03:00,2.99061,2.99369,2.98605,2.99344,6630000.0
2009-07-22 22:04:00,2.99076,2.99319,2.98791,2.99004,17500000.0
2009-07-22 22:05:00,2.99211,2.99392,2.99018,2.99204,7750000.0
2009-07-22 22:06:00,2.99205,2.99284,2.98865,2.99231,12130000.0
2009-07-22 22:07:00,2.99222,2.99405,2.98999,2.98999,10630000.0
2009-07-22 22:08:00,2.99232,2.99442,2.98939,2.99095,18250000.0
2009-07-22 22:09:00,2.99359,2.99359,2.98776,2.99151,12500000.0
2009-07-22 22:10:00,2.9891,2.99391,2.9891,2.99259,16000000.0
2009-07-22 22:11:00,2.99346,2.99436,2.98886,2.99315,13510000.0
2009-07-22 22:12:00,2.99374,2.9945,2.98798,2.98798,16380000.0
2009-07-22 22:13:00,2.99404,2.99463,2.98874,2.9916,18630000.0
2009-07-22 22:14:00,2.99355,2.99459,2.99039,2.9943,9500000.0
2009-07-22 22:15:00,2.99226,2.99302,2.98764,2.99085,7130000.0
2009-07-22 22:16:00,2.993,2.9937,2.98782,2.99329,9750000.0
2009-07-22 22:17:00,2.99052,2.99215,2.98959,2.99186,6750000.0
2009-07-22 22:18:00,2.98853,2.99296,2.98853,2.99294,7000000.0
2009-07-22 22:19:00,2.99123,2.99235,2.98964,2.99194,10000000.0
2009-07-22 22:20:00,2.99078,2.99297,2.98875,2.99254,16500000.0
2009-07-22 22:21:00,2.99232,2.99273,2.99068,2.99238,12250000.0
2009-07-22 22:22:00,2.98581,2.99187,2.98581,2.98932,10000000.0
2009-07-22 22:23:00,2.99156,2.99169,2.98483,2.99167,9000000.0
2009-07-22 22:24:00,2.98557,2.99144,2.98557,2.98756,6250000.0
2009-07-22 22:25:00,2.99138,2.99271,2.98809,2.99271,7750000.0
2009-07-22 22:26:00,2.99344,2.99344,2.99055,2.99221,9500000.0
2009-07-22 22:27:00,2.9909,2.99323,2.98874,2.99218,5500000.0
2009-07-22 22:28:00,2.99281,2.9931,2.99027,2.99027,11000000.0
2009-07-22 22:29:00,2.99185,2.99232,2.98774,2.98774,11750000.0
2009-07-22 22:30:00,2.98936,2.99281,2.98904,2.99008,6500000.0
2009-07-22 22:31:00,2.98761,2.99261,2.98761,2.99227,12750000.0
2009-07-22 22:32:00,2.99096,2.99189,2.98712,2.99189,8750000.0
2009-07-22 22:33:00,2.98966,2.99124,2.98839,2.98918,15130000.0
2009-07-22 22:34:00,2.99077,2.99086,2.98517,2.99086,9750000.0
2009-07-22 22:35:00,2.98883,2.99114,2.98372,2.99086,12000000.0
2009-07-22 22:36:00,2.98559,2.99052,2.98559,2.99013,13510000.0
2009-07-22 22:37:00,2.98963,2.99187,2.98963,2.99114,8500000.0
2009-07-22 22:38:00,2.99119,2.99135,2.98784,2.98784,15750000.0
2009-07-22 22:39:00,2.9915,2.9915,2.98803,2.99142,8250000.0
2009-07-22 22:40:00,2.98962,2.99152,2.98665,2.98999,11500000.0
2009-07-22 22:41:00,2.98777,2.99117,2.98447,2.98828,9250000.0
2009-07-22 22:42:00,2.99202,2.99202,2.98471,2.9906,7000000.0
2009-07-22 22:43:00,2.98809,2.99144,2.98809,2.99009,10750000.0
2009-07-22 22:44:00,2.99169,2.99251,2.98739,2.98904,10750000.0
2009-07-22 22:45:00,2.98883,2.99182,2.98867,2.98946,11880000.0
2009-07-22 22:46:00,2.99178,2.99391,2.98801,2.99165,14000000.0
2009-07-22 22:47:00,2.98924,2.99286,2.98918,2.99143,7500000.0
2009-07-22 22:48:00,2.99181,2.99307,2.98686,2.99076,7500000.0
2009-07-22 22:49:00,2.99116,2.99291,2.98856,2.99257,8000000.0
2009-07-22 22:50:00,2.99021,2.9924,2.98954,2.99196,11500000.0
2009-07-22 22:51:00,2.99338,2.99338,2.98859,2.98859,7000000.0
2009-07-22 22:52:00,2.98837,2.99352,2.98782,2.99352,10000000.0
2009-07-22 22:53:00,2.99189,2.99332,2.98936,2.99332,8500000.0
2009-07-22 22:54:00,2.98899,2.99253,2.98778,2.9906,12250000.0
2009-07-22 22:55:00,2.99218,2.9927,2.98702,2.98702,15750000.0
2009-07-22 22:56:00,2.99255,2.99272,2.99084,2.99101,5250000.0
2009-07-22 22:57:00,2.99111,2.99377,2.98939,2.99124,13250000.0
2009-07-22 22:58:00,2.99,2.99335,2.98945,2.99167,12750000.0
2009-07-22 22:59:00,2.99277,2.99277,2.98701,2.99164,13750000.0
2009-07-22 23:00:00,2.98838,2.99449,2.98838,2.98982,13750000.0
2009-07-22 23:01:00,2.99178,2.99267,2.98834,2.99267,13020000.0
2009-07-22 23:02:00,2.99025,2.99344,2.98764,2.99141,6750000.0
2009-07-22 23:04:00,2.99101,2.99169,2.98792,2.99157,8250000.0
2009-07-22 23:05:00,2.99003,2.99178,2.9886,2.9886,10500000.0
2009-07-22 23:06:00,2.99131,2.99183,2.98688,2.99013,6250000.0
2009-07-22 23:07:00,2.99307,2.99307,2.98702,2.99011,8750000.0
2009-07-22 23:08:00,2.99071,2.99128,2.98661,2.99128,11000000.0
2009-07-22 23:09:00,2.9876,2.9921,2.98515,2.9921,11250000.0
2009-07-22 23:10:00,2.99174,2.99331,2.99064,2.99331,6750000.0
2009-07-22 23:11:00,2.99147,2.9916,2.9891,2.98989,8630000.0
2009-07-22 23:12:00,2.99034,2.99412,2.99034,2.99075,9000000.0
2009-07-22 23:13:00,2.99306,2.99333,2.98966,2.98966,8130000.0
2009-07-22 23:14:00,2.99092,2.99306,2.98835,2.99306,7000000.0
2009-07-22 23:15:00,2.99255,2.99335,2.98918,2.99277,11500000.0
2009-07-22 23:16:00,2.99103,2.9916,2.99047,2.9916,10380000.0
2009-07-22 23:17:00,2.9897,2.99017,2.98788,2.98969,9750000.0
2009-07-22 23:18:00,2.99126,2.99126,2.98607,2.98861,7380000.0
2009-07-22 23:19:00,2.99015,2.9929,2.98826,2.99288,10000000.0
2009-07-22 23:21:00,2.98994,2.99262,2.98727,2.99262,5130000.0
2009-07-22 23:23:00,2.99099,2.9931,2.98869,2.99068,7380000.0
2009-07-22 23:24:00,2.99294,2.99294,2.98956,2.99167,6000000.0
2009-07-22 23:25:00,2.99202,2.99295,2.9887,2.99016,6250000.0
2009-07-22 23:26:00,2.99208,2.99314,2.98828,2.99307,9880000.0
2009-07-22 23:27:00,2.99111,2.99415,2.98964,2.99415,7500000.0
2009-07-22 23:28:00,2.99161,2.99322,2.989,2.99174,7750000.0
2009-07-22 23:29:00,2.99152,2.99428,2.98892,2.99428,8750000.0
2009-07-22 23:30:00,2.99084,2.99294,2.98779,2.99267,10250000.0
2009-07-22 23:31:00,2.9927,2.99361,2.98965,2.99218,10500000.0
2009-07-22 23:32:00,2.9918,2.99382,2.98879,2.98988,9130000.0
2009-07-22 23:33:00,2.9935,2.99437,2.99233,2.99399,7500000.0
2009-07-22 23:34:00,2.98868,2.99455,2.98868,2.99455,7750000.0
2009-07-22 23:35:00,2.9927,2.9947,2.98993,2.99282,12000000.0
2009-07-22 23:36:00,2.99365,2.99436,2.99,2.99436,9000000.0
2009-07-22 23:37:00,2.99292,2.99469,2.9924,2.99424,11630000.0
2009-07-22 23:38:00,2.99489,2.99526,2.99186,2.99458,9250000.0
2009-07-22 23:39:00,2.99263,2.99362,2.98795,2.991,7000000.0
2009-07-22 23:40:00,2.99047,2.99421,2.9902,2.99299,9000000.0
2009-07-22 23:41:00,2.99557,2.99557,2.99388,2.99493,9130000.0
2009-07-22 23:42:00,2.99162,2.99342,2.99058,2.99342,8250000.0
2009-07-22 23:43:00,2.99402,2.99418,2.99224,2.99369,9750000.0
2009-07-22 23:44:00,2.98933,2.99457,2.98933,2.99457,6250000.0
2009-07-22 23:45:00,2.99078,2.9942,2.98821,2.9942,11260000.0
2009-07-22 23:46:00,2.99144,2.99407,2.98926,2.99393,5750000.0
2009-07-22 23:47:00,2.99253,2.99399,2.99207,2.99393,7750000.0
2009-07-22 23:48:00,2.99414,2.99458,2.98983,2.99048,10750000.0
2009-07-22 23:49:00,2.99354,2.9951,2.98907,2.99478,11000000.0
2009-07-22 23:50:00,2.99318,2.99405,2.99229,2.99283,9250000.0
2009-07-22 23:51:00,2.99362,2.99362,2.99189,2.99239,12000000.0
2009-07-22 23:52:00,2.99108,2.99319,2.98639,2.99253,8500000.0
2009-07-22 23:53:00,2.99161,2.99311,2.98817,2.99009,5750000.0
2009-07-22 23:54:00,2.99137,2.99296,2.99137,2.99231,8750000.0
2009-07-22 23:55:00,2.9909,2.99361,2.98906,2.99361,8500000.0
2009-07-22 23:56:00,2.99193,2.99364,2.98894,2.99298,10750000.0
2009-07-22 23:57:00,2.9942,2.9942,2.98908,2.99286,5500000.0
2009-07-22 23:58:00,2.99131,2.99247,2.98866,2.99113,9250000.0
2009-07-22 23:59:00,2.99243,2.99243,2.98772,2.99088,11630000.0
2009-07-23 00:00:00,2.98924,2.99347,2.98831,2.98831,8630000.0
2009-07-23 00:01:00,2.99104,2.99288,2.9898,2.9898,11250000.0
2009-07-23 00:02:00,2.99368,2.99368,2.99059,2.99339,7130000.0
2009-07-23 00:03:00,2.98963,2.99198,2.98902,2.99197,5250000.0
2009-07-23 00:04:00,2.99062,2.99208,2.98698,2.99208,8250000.0
2009-07-23 00:05:00,2.99003,2.9934,2.98958,2.99281,11880000.0
2009-07-23 00:06:00,2.99298,2.99309,2.99151,2.99273,9250000.0
2009-07-23 00:07:00,2.99095,2.99315,2.98874,2.99246,9250000.0
2009-07-23 00:08:00,2.99304,2.99439,2.98945,2.99255,6250000.0
2009-07-23 00:09:00,2.99149,2.99258,2.9906,2.99097,9000000.0
2009-07-23 00:10:00,2.99257,2.99338,2.99011,2.99338,6750000.0
2009-07-23 00:11:00,2.99305,2.99521,2.98855,2.99521,9250000.0
2009-07-23 00:12:00,2.99145,2.99449,2.99104,2.99449,6000000.0
2009-07-23 00:13:00,2.99248,2.99445,2.9908,2.99445,6500000.0
2009-07-23 00:14:00,2.99162,2.9939,2.99072,2.9939,18130000.0
2009-07-23 00:15:00,2.9932,2.99439,2.99163,2.99422,8500000.0
2009-07-23 00:17:00,2.99199,2.99418,2.99108,2.99418,12500000.0
2009-07-23 00:18:00,2.99195,2.9928,2.98975,2.9928,9380000.0
2009-07-23 00:19:00,2.99046,2.99361,2.98869,2.99361,7000000.0
2009-07-23 00:20:00,2.99161,2.99399,2.98897,2.99399,12000000.0
2009-07-23 00:21:00,2.98568,2.99439,2.98568,2.99439,6630000.0
2009-07-23 00:22:00,2.9917,2.9941,2.98892,2.99261,11130000.0
2009-07-23 00:23:00,2.98878,2.99227,2.98868,2.9918,13250000.0
2009-07-23 00:24:00,2.99287,2.99328,2.99102,2.99123,5500000.0
2009-07-23 00:25:00,2.9895,2.9916,2.9876,2.98784,7000000.0
2009-07-23 00:27:00,2.98994,2.99125,2.98653,2.99125,13130000.0
2009-07-23 00:29:00,2.99035,2.99289,2.98784,2.98922,12250000.0
2009-07-23 00:30:00,2.98952,2.99043,2.98652,2.99043,10500000.0
2009-07-23 00:32:00,2.99192,2.9934,2.98841,2.98888,13750000.0
2009-07-23 00:33:00,2.99129,2.99392,2.98936,2.99392,6000000.0
2009-07-23 00:34:00,2.99072,2.99387,2.98926,2.99387,5500000.0
2009-07-23 00:35:00,2.99227,2.99409,2.99186,2.99351,9500000.0
2009-07-23 00:36:00,2.99328,2.9942,2.99076,2.9942,6250000.0
2009-07-23 00:37:00,2.99172,2.99274,2.9874,2.99271,5250000.0
2009-07-23 00:38:00,2.99264,2.99345,2.98818,2.98983,8500000.0
2009-07-23 00:39:00,2.98725,2.99386,2.98725,2.99321,7140000.0
2009-07-23 00:40:00,2.99118,2.99167,2.99041,2.99068,7500000.0
2009-07-23 00:41:00,2.99047,2.99318,2.98962,2.99318,4000000.0
2009-07-23 00:42:00,2.98902,2.99386,2.98388,2.99386,7880000.0
2009-07-23 00:43:00,2.9934,2.9944,2.99022,2.99381,8630000.0
2009-07-23 00:44:00,2.99172,2.99279,2.9875,2.99279,8880000.0
2009-07-23 00:45:00,2.98929,2.99186,2.98929,2.99068,5380000.0
2009-07-23 00:46:00,2.9932,2.9932,2.98869,2.99095,6000000.0
2009-07-23 00:47:00,2.99188,2.99303,2.99113,2.99113,11500000.0
2009-07-23 00:48:00,2.9906,2.99329,2.98847,2.99074,6000000.0
2009-07-23 00:49:00,2.99211,2.99346,2.98941,2.99346,7750000.0
2009-07-23 00:50:00,2.9933,2.9933,2.99106,2.99219,7500000.0
2009-07-23 00:51:00,2.99448,2.99448,2.99107,2.99257,9130000.0
2009-07-23 00:52:00,2.99199,2.99358,2.9901,2.99358,7000000.0
2009-07-23 00:53:00,2.99104,2.99396,2.98753,2.99165,7750000.0
2009-07-23 00:55:00,2.9919,2.99348,2.98975,2.98975,6000000.0
2009-07-23 00:56:00,2.98794,2.99368,2.98794,2.99296,4880000.0
2009-07-23 00:57:00,2.98943,2.99393,2.98943,2.99301,5750000.0
2009-07-23 00:58:00,2.99217,2.99432,2.99035,2.9918,10250000.0
2009-07-23 00:59:00,2.99149,2.99423,2.99059,2.99423,7500000.0
2009-07-23 01:00:00,2.99163,2.99358,2.99062,2.992,11000000.0
2009-07-23 01:01:00,2.9942,2.99462,2.99226,2.99462,7000000.0
2009-07-23 01:02:00,2.99337,2.99509,2.99077,2.9944,7250000.0
2009-07-23 01:03:00,2.99192,2.99267,2.98726,2.99267,7500000.0
2009-07-23 01:04:00,2.99274,2.99349,2.98764,2.99099,7500000.0
2009-07-23 01:05:00,2.99248,2.99335,2.99034,2.99313,8500000.0
2009-07-23 01:06:00,2.99288,2.99288,2.98833,2.99123,8630000.0
2009-07-23 01:07:00,2.98857,2.99378,2.9872,2.99378,8380000.0
2009-07-23 01:08:00,2.99257,2.99351,2.99024,2.99143,6630000.0
2009-07-23 01:09:00,2.99298,2.99452,2.99004,2.99218,6250000.0
2009-07-23 01:10:00,2.99057,2.99366,2.98841,2.99283,10750000.0
2009-07-23 01:11:00,2.99189,2.99247,2.99055,2.9914,9500000.0
2009-07-23 01:12:00,2.99075,2.99174,2.99013,2.9917,5750000.0
2009-07-23 01:14:00,2.99245,2.99264,2.99034,2.99199,12500000.0
2009-07-23 01:15:00,2.99135,2.99274,2.9894,2.99138,9250000.0
2009-07-23 01:16:00,2.99018,2.99338,2.98682,2.99314,7750000.0
2009-07-23 01:17:00,2.99424,2.99424,2.98776,2.99244,10750000.0
2009-07-23 01:18:00,2.99213,2.99223,2.98891,2.98891,7750000.0
2009-07-23 01:19:00,2.99236,2.99402,2.99145,2.99199,11250000.0
2009-07-23 01:20:00,2.9932,2.99496,2.99201,2.99359,8000000.0
2009-07-23 01:21:00,2.99379,2.99379,2.99131,2.99181,8630000.0
2009-07-23 01:22:00,2.99136,2.99385,2.99107,2.99385,5750000.0
2009-07-23 01:23:00,2.99063,2.99296,2.98747,2.98747,7000000.0
2009-07-23 01:24:00,2.98984,2.99271,2.98984,2.99271,5750000.0
2009-07-23 01:25:00,2.99136,2.99458,2.99055,2.99458,8500000.0
2009-07-23 01:26:00,2.99179,2.99368,2.98862,2.99138,10750000.0
2009-07-23 01:27:00,2.99223,2.99489,2.99132,2.99462,5250000.0
2009-07-23 01:28:00,2.99508,2.99508,2.98807,2.99427,21880000.0
2009-07-23 01:29:00,2.9924,2.99421,2.98919,2.99211,5750000.0
2009-07-23 01:30:00,2.99065,2.99487,2.98791,2.99487,13750000.0
2009-07-23 01:31:00,2.98854,2.99534,2.98854,2.99378,21130000.0
2009-07-23 01:32:00,2.99346,2.99457,2.99047,2.99242,8500000.0
2009-07-23 01:33:00,2.99566,2.99723,2.98997,2.99428,30380000.0
2009-07-23 01:34:00,2.9931,2.99454,2.99235,2.99319,10880000.0
2009-07-23 01:35:00,2.99174,2.99441,2.99174,2.99441,6750000.0
2009-07-23 01:36:00,2.99401,2.99401,2.99198,2.99307,8500000.0
2009-07-23 01:37:00,2.99377,2.99487,2.98813,2.99482,9880000.0
2009-07-23 01:38:00,2.99015,2.99455,2.99015,2.99438,7750000.0
2009-07-23 01:39:00,2.99295,2.9951,2.99061,2.9951,11750000.0
2009-07-23 01:40:00,2.99035,2.99457,2.98874,2.99457,11500000.0
2009-07-23 01:41:00,2.99244,2.99423,2.98946,2.99423,10250000.0
2009-07-23 01:42:00,2.99369,2.99591,2.99342,2.99531,8250000.0
2009-07-23 01:43:00,2.98928,2.99513,2.98928,2.99513,7500000.0
2009-07-23 01:44:00,2.99061,2.9944,2.99061,2.9944,10000000.0
2009-07-23 01:45:00,2.99234,2.99423,2.99032,2.99187,10130000.0
2009-07-23 01:46:00,2.99038,2.99392,2.99038,2.99392,7750000.0
2009-07-23 01:47:00,2.99488,2.995,2.98907,2.99383,5500000.0
2009-07-23 01:48:00,2.99245,2.99245,2.99109,2.99121,7250000.0
2009-07-23 01:49:00,2.99325,2.99439,2.99093,2.99399,7380000.0
2009-07-23 01:50:00,2.99351,2.99599,2.99012,2.99449,6000000.0
2009-07-23 01:51:00,2.99257,2.99404,2.98924,2.99404,6500000.0
2009-07-23 01:52:00,2.99223,2.99512,2.99068,2.99512,5250000.0
2009-07-23 01:53:00,2.99128,2.99475,2.99128,2.99475,6630000.0
2009-07-23 01:54:00,2.98922,2.99445,2.98872,2.99445,6630000.0
2009-07-23 01:56:00,2.99335,2.99426,2.98924,2.99422,13250000.0
2009-07-23 01:57:00,2.99048,2.99469,2.99048,2.99469,24130000.0
2009-07-23 01:58:00,2.99247,2.99499,2.99225,2.99499,8000000.0
2009-07-23 02:01:00,2.99286,2.99373,2.99028,2.99057,9130000.0
2009-07-23 02:02:00,2.99277,2.99521,2.98979,2.99488,12260000.0
2009-07-23 02:03:00,2.99262,2.99361,2.98847,2.98968,10500000.0
2009-07-23 02:04:00,2.9941,2.9941,2.99033,2.99089,20000000.0
2009-07-23 02:05:00,2.99137,2.99422,2.99001,2.99171,9500000.0
2009-07-23 02:06:00,2.99293,2.99306,2.98814,2.99306,10380000.0
2009-07-23 02:07:00,2.99117,2.99364,2.98764,2.99312,13130000.0
2009-07-23 02:08:00,2.99066,2.99304,2.99004,2.99304,11750000.0
2009-07-23 02:09:00,2.99222,2.99319,2.98987,2.9902,13630000.0
2009-07-23 02:10:00,2.99186,2.99472,2.99115,2.99472,9260000.0
2009-07-23 02:11:00,2.98917,2.99423,2.98917,2.99423,13500000.0
2009-07-23 02:12:00,2.99167,2.99341,2.99118,2.99159,8500000.0
2009-07-23 02:13:00,2.99001,2.99276,2.98853,2.99234,11880000.0
2009-07-23 02:14:00,2.99132,2.99456,2.98874,2.99338,13750000.0
2009-07-23 02:15:00,2.99369,2.99416,2.98623,2.99416,15880000.0
2009-07-23 02:16:00,2.99193,2.99324,2.98858,2.99293,9750000.0
2009-07-23 02:17:00,2.99204,2.99322,2.98799,2.99243,11000000.0
2009-07-23 02:18:00,2.99208,2.99443,2.98863,2.99443,15750000.0
2009-07-23 02:19:00,2.99251,2.99397,2.99023,2.9913,12500000.0
2009-07-23 02:20:00,2.99229,2.99333,2.98798,2.99279,5750000.0
2009-07-23 02:21:00,2.99466,2.99501,2.9918,2.9918,10750000.0
2009-07-23 02:22:00,2.98912,2.99374,2.98749,2.98993,21270000.0
2009-07-23 02:23:00,2.99209,2.99545,2.99209,2.99484,7500000.0
2009-07-23 02:24:00,2.99349,2.99555,2.99138,2.99342,11500000.0
2009-07-23 02:25:00,2.99178,2.99403,2.98896,2.99403,7500000.0
2009-07-23 02:26:00,2.99304,2.99428,2.9893,2.99428,11130000.0
2009-07-23 02:27:00,2.99298,2.99393,2.98919,2.99321,10250000.0
2009-07-23 02:28:00,2.99225,2.99311,2.98795,2.99164,9380000.0
2009-07-23 02:29:00,2.98854,2.99374,2.98854,2.99374,9500000.0
2009-07-23 02:30:00,2.99145,2.99405,2.99103,2.99329,6000000.0
2009-07-23 02:32:00,2.9921,2.99313,2.99016,2.99051,9500000.0
2009-07-23 02:33:00,2.98753,2.99217,2.98561,2.98561,14380000.0
2009-07-23 02:34:00,2.98992,2.99232,2.98592,2.99146,10750000.0
2009-07-23 02:35:00,2.98859,2.99309,2.98859,2.99029,6750000.0
2009-07-23 02:36:00,2.99081,2.99285,2.9893,2.9893,11250000.0
2009-07-23 02:37:00,2.98835,2.99327,2.98711,2.9924,13250000.0
2009-07-23 02:38:00,2.99234,2.99306,2.99042,2.99216,9250000.0
2009-07-23 02:39:00,2.99023,2.99192,2.99005,2.99104,6000000.0
2009-07-23 02:40:00,2.992,2.99343,2.99056,2.99343,9880000.0
2009-07-23 02:41:00,2.9888,2.9926,2.98791,2.99217,15510000.0
2009-07-23 02:42:00,2.99017,2.99329,2.98905,2.99235,9500000.0
2009-07-23 02:43:00,2.9915,2.99235,2.98828,2.99008,10500000.0
2009-07-23 02:44:00,2.99184,2.99253,2.98997,2.99253,7250000.0
2009-07-23 02:45:00,2.99113,2.99153,2.98778,2.99039,10000000.0
2009-07-23 02:46:00,2.99062,2.99219,2.98779,2.98828,8750000.0
2009-07-23 02:47:00,2.99283,2.99283,2.99067,2.99193,8500000.0
2009-07-23 02:48:00,2.98835,2.9921,2.98747,2.99034,18750000.0
2009-07-23 02:49:00,2.99041,2.99191,2.98592,2.98819,11000000.0
2009-07-23 02:50:00,2.99149,2.99149,2.98936,2.99081,8500000.0
2009-07-23 02:51:00,2.99134,2.99149,2.98966,2.99134,5750000.0
2009-07-23 02:52:00,2.98892,2.99112,2.98753,2.98882,10250000.0
2009-07-23 02:53:00,2.98957,2.99038,2.98901,2.98946,5250000.0
2009-07-23 02:54:00,2.98979,2.99118,2.98736,2.98822,5500000.0
2009-07-23 02:55:00,2.99041,2.99217,2.98896,2.99164,8000000.0
2009-07-23 02:56:00,2.99177,2.9919,2.98585,2.98887,11500000.0
2009-07-23 02:57:00,2.98885,2.99113,2.9879,2.99061,12500000.0
2009-07-23 02:58:00,2.992,2.992,2.98845,2.99032,12630000.0
2009-07-23 02:59:00,2.9901,2.99043,2.98523,2.98959,9000000.0
2009-07-23 03:00:00,2.9901,2.9901,2.98591,2.98982,8000000.0
2009-07-23 03:01:00,2.98855,2.99071,2.98605,2.98877,16750000.0
2009-07-23 03:02:00,2.98921,2.99049,2.98657,2.99049,7250000.0
2009-07-23 03:03:00,2.9901,2.99022,2.9877,2.99022,15630000.0
2009-07-23 03:04:00,2.98959,2.9908,2.98749,2.98847,9500000.0
2009-07-23 03:05:00,2.99035,2.99059,2.98653,2.98804,15250000.0
2009-07-23 03:06:00,2.9892,2.99178,2.98808,2.98849,12500000.0
2009-07-23 03:07:00,2.98612,2.99007,2.98612,2.98952,9380000.0
2009-07-23 03:08:00,2.98964,2.99036,2.98496,2.98918,8500000.0
2009-07-23 03:09:00,2.98909,2.98998,2.9837,2.98742,9000000.0
2009-07-23 03:10:00,2.98673,2.9881,2.98297,2.98804,14250000.0
2009-07-23 03:11:00,2.98633,2.98742,2.98221,2.98464,10750000.0
2009-07-23 03:12:00,2.98797,2.98992,2.98633,2.98738,8250000.0
2009-07-23 03:13:00,2.98828,2.99048,2.98589,2.98589,9750000.0
2009-07-23 03:14:00,2.98927,2.98927,2.98543,2.98685,11000000.0
2009-07-23 03:15:00,2.98509,2.98906,2.98337,2.98731,8130000.0
2009-07-23 03:16:00,2.98888,2.98912,2.98406,2.98505,9000000.0
2009-07-23 03:17:00,2.98603,2.9883,2.98307,2.988,8380000.0
2009-07-23 03:18:00,2.98681,2.98753,2.98565,2.98565,9250000.0
2009-07-23 03:19:00,2.9869,2.98762,2.98235,2.98561,14500000.0
2009-07-23 03:20:00,2.98732,2.98813,2.9844,2.98808,5750000.0
2009-07-23 03:21:00,2.98801,2.98885,2.98437,2.98733,7500000.0
2009-07-23 03:22:00,2.98925,2.99009,2.9823,2.9823,8500000.0
2009-07-23 03:23:00,2.98931,2.98931,2.98415,2.98802,8500000.0
2009-07-23 03:24:00,2.98608,2.98996,2.98409,2.98582,18380000.0
2009-07-23 03:25:00,2.98821,2.98965,2.9844,2.98965,7500000.0
2009-07-23 03:26:00,2.98938,2.99092,2.98681,2.98914,8250000.0
2009-07-23 03:27:00,2.98791,2.98955,2.98413,2.98708,11130000.0
2009-07-23 03:28:00,2.98985,2.98985,2.98561,2.98732,9630000.0
2009-07-23 03:29:00,2.9894,2.9894,2.98547,2.98657,12750000.0
2009-07-23 03:30:00,2.98494,2.98843,2.98434,2.98842,7750000.0
2009-07-23 03:31:00,2.98786,2.98899,2.98452,2.98802,9750000.0
2009-07-23 03:32:00,2.98746,2.98954,2.98734,2.98939,10130000.0
2009-07-23 03:33:00,2.98999,2.98999,2.9845,2.98949,11750000.0
2009-07-23 03:34:00,2.98645,2.98898,2.9843,2.98796,8260000.0
2009-07-23 03:35:00,2.98755,2.9887,2.98694,2.9887,7750000.0
2009-07-23 03:36:00,2.98965,2.98965,2.98402,2.98797,7630000.0
2009-07-23 03:37:00,2.98807,2.98883,2.98663,2.98663,11630000.0
2009-07-23 03:38:00,2.98746,2.98961,2.98714,2.98714,5750000.0
2009-07-23 03:39:00,2.98915,2.99034,2.98704,2.98778,13000000.0
2009-07-23 03:40:00,2.98462,2.99083,2.98462,2.99083,10000000.0
2009-07-23 03:41:00,2.98807,2.98955,2.98705,2.98705,6000000.0
2009-07-23 03:42:00,2.987,2.99074,2.98689,2.99074,7000000.0
2009-07-23 03:43:00,2.99044,2.9913,2.98594,2.98692,11250000.0
2009-07-23 03:44:00,2.98832,2.98924,2.98377,2.98577,5250000.0
2009-07-23 03:45:00,2.98631,2.98952,2.98631,2.98732,9000000.0
2009-07-23 03:46:00,2.98916,2.99103,2.98596,2.99103,14380000.0
2009-07-23 03:47:00,2.98902,2.98955,2.98609,2.98609,8880000.0
2009-07-23 03:48:00,2.99022,2.99022,2.985,2.98691,11500000.0
2009-07-23 03:49:00,2.98794,2.98944,2.98776,2.98776,6250000.0
2009-07-23 03:50:00,2.98833,2.9898,2.98344,2.9898,6750000.0
2009-07-23 03:51:00,2.9866,2.99051,2.98555,2.99051,9750000.0
2009-07-23 03:52:00,2.98865,2.98919,2.98511,2.98599,9630000.0
2009-07-23 03:53:00,2.9877,2.98982,2.98501,2.98617,8630000.0
2009-07-23 03:54:00,2.98744,2.98968,2.98395,2.98968,6880000.0
2009-07-23 03:55:00,2.98757,2.98966,2.98538,2.9895,10000000.0
2009-07-23 03:56:00,2.98653,2.98916,2.98452,2.98619,8500000.0
2009-07-23 03:57:00,2.98794,2.98942,2.98703,2.98776,6750000.0
2009-07-23 03:58:00,2.98751,2.98964,2.9844,2.98964,8500000.0
2009-07-23 03:59:00,2.99026,2.99066,2.98699,2.98788,11250000.0
2009-07-23 04:00:00,2.98831,2.98986,2.98453,2.9857,10000000.0
2009-07-23 04:01:00,2.98814,2.99079,2.98814,2.99056,7880000.0
2009-07-23 04:02:00,2.98952,2.98952,2.98852,2.98928,7500000.0
2009-07-23 04:03:00,2.98848,2.99042,2.98658,2.98709,10010000.0
2009-07-23 04:04:00,2.98827,2.98977,2.9877,2.98977,5500000.0
2009-07-23 04:05:00,2.98866,2.99077,2.98808,2.99069,8000000.0
2009-07-23 04:06:00,2.9895,2.9899,2.98846,2.98965,7000000.0
2009-07-23 04:07:00,2.98683,2.98843,2.98372,2.98843,9500000.0
2009-07-23 04:08:00,2.98999,2.99086,2.98474,2.98775,12750000.0
2009-07-23 04:09:00,2.99,2.9911,2.98691,2.98798,7750000.0
2009-07-23 04:10:00,2.9889,2.98973,2.98451,2.98556,11630000.0
2009-07-23 04:11:00,2.9863,2.98963,2.9863,2.98885,8750000.0
2009-07-23 04:12:00,2.98919,2.99062,2.98711,2.99005,12000000.0
2009-07-23 04:13:00,2.99108,2.99157,2.98443,2.98973,16250000.0
2009-07-23 04:14:00,2.99023,2.99052,2.98738,2.98988,8250000.0
2009-07-23 04:15:00,2.99069,2.99069,2.98695,2.9881,9000000.0
2009-07-23 04:16:00,2.98865,2.99117,2.98757,2.98757,8000000.0
2009-07-23 04:17:00,2.98711,2.98966,2.98711,2.98899,7500000.0
2009-07-23 04:18:00,2.98713,2.99026,2.98408,2.99026,12750000.0
2009-07-23 04:19:00,2.98588,2.9898,2.98519,2.9878,12750000.0
2009-07-23 04:20:00,2.9871,2.98759,2.98469,2.98759,5750000.0
2009-07-23 04:21:00,2.98715,2.98935,2.98663,2.98897,6500000.0
2009-07-23 04:22:00,2.9877,2.98991,2.98651,2.98982,7130000.0
2009-07-23 04:23:00,2.98847,2.98939,2.98456,2.9885,9000000.0
2009-07-23 04:24:00,2.98999,2.98999,2.98564,2.98797,7500000.0
2009-07-23 04:25:00,2.9891,2.99101,2.9864,2.9864,6000000.0
2009-07-23 04:26:00,2.98762,2.9891,2.98653,2.98653,11500000.0
2009-07-23 04:27:00,2.98989,2.98989,2.98637,2.98697,12750000.0
2009-07-23 04:28:00,2.98818,2.98973,2.98502,2.98653,11500000.0
2009-07-23 04:29:00,2.98986,2.98986,2.98521,2.98797,11880000.0
2009-07-23 04:30:00,2.98667,2.98929,2.98387,2.98929,8880000.0
2009-07-23 04:31:00,2.98468,2.98909,2.98322,2.98778,11000000.0
2009-07-23 04:32:00,2.98822,2.98876,2.98671,2.98806,5250000.0
2009-07-23 04:33:00,2.9869,2.98846,2.98431,2.98431,7750000.0
2009-07-23 04:34:00,2.9836,2.98916,2.98129,2.98244,18630000.0
2009-07-23 04:35:00,2.98724,2.98958,2.98397,2.98709,12000000.0
2009-07-23 04:36:00,2.98835,2.98835,2.9837,2.98482,5500000.0
2009-07-23 04:37:00,2.98443,2.98913,2.98443,2.98566,12500000.0
2009-07-23 04:38:00,2.98865,2.98926,2.98547,2.98599,11380000.0
2009-07-23 04:39:00,2.98452,2.99075,2.98452,2.98662,8500000.0
2009-07-23 04:40:00,2.98872,2.98951,2.98444,2.98919,8500000.0
2009-07-23 04:41:00,2.98891,2.99078,2.98595,2.98823,21750000.0
2009-07-23 04:42:00,2.98987,2.98987,2.9834,2.98869,11380000.0
2009-07-23 04:43:00,2.98719,2.98902,2.98031,2.98902,7630000.0
2009-07-23 04:44:00,2.98803,2.98892,2.98697,2.9885,11250000.0
2009-07-23 04:45:00,2.98782,2.98867,2.98449,2.98617,7250000.0
2009-07-23 04:46:00,2.98707,2.98926,2.98667,2.98925,8880000.0
2009-07-23 04:47:00,2.98698,2.98876,2.98323,2.98349,10000000.0
2009-07-23 04:48:00,2.98698,2.98833,2.98332,2.98332,6130000.0
2009-07-23 04:49:00,2.98621,2.9894,2.98511,2.98673,14130000.0
2009-07-23 04:50:00,2.98923,2.98954,2.98349,2.9882,9250000.0
2009-07-23 04:51:00,2.98851,2.99043,2.98674,2.98681,8750000.0
2009-07-23 04:52:00,2.98913,2.98943,2.98563,2.98857,7750000.0
2009-07-23 04:53:00,2.98772,2.98909,2.9863,2.98828,7000000.0
2009-07-23 04:54:00,2.98838,2.98867,2.98677,2.98867,10250000.0
2009-07-23 04:55:00,2.9876,2.98917,2.98547,2.98653,6500000.0
2009-07-23 04:56:00,2.98801,2.98868,2.98601,2.98771,5750000.0
2009-07-23 04:57:00,2.98738,2.98807,2.98453,2.9876,10380000.0
2009-07-23 04:58:00,2.98801,2.98825,2.9834,2.9834,8380000.0
2009-07-23 04:59:00,2.98816,2.98816,2.98389,2.98726,9500000.0
2009-07-23 05:00:00,2.98625,2.98821,2.98387,2.9851,10880000.0
2009-07-23 05:01:00,2.98572,2.98853,2.98318,2.98451,6630000.0
2009-07-23 05:02:00,2.98669,2.98669,2.98117,2.98279,12750000.0
2009-07-23 05:03:00,2.9866,2.98692,2.98518,2.98645,5500000.0
2009-07-23 05:04:00,2.98587,2.98727,2.98345,2.98538,17000000.0
2009-07-23 05:05:00,2.98747,2.98747,2.97976,2.98487,13000000.0
2009-07-23 05:06:00,2.98309,2.98596,2.98212,2.98596,13000000.0
2009-07-23 05:07:00,2.9857,2.98588,2.9836,2.98429,6750000.0
2009-07-23 05:08:00,2.98185,2.98563,2.98057,2.98563,8500000.0
2009-07-23 05:09:00,2.984,2.9856,2.98009,2.98556,10750000.0
2009-07-23 05:10:00,2.98521,2.98643,2.98077,2.98549,13000000.0
2009-07-23 05:11:00,2.985,2.98646,2.98464,2.98559,9750000.0
2009-07-23 05:12:00,2.98647,2.98718,2.98286,2.98607,14130000.0
2009-07-23 05:13:00,2.98596,2.98657,2.98047,2.98047,5880000.0
2009-07-23 05:14:00,2.98274,2.98685,2.98211,2.98666,5250000.0
2009-07-23 05:15:00,2.98629,2.98698,2.98287,2.98536,6380000.0
2009-07-23 05:16:00,2.98555,2.98706,2.98242,2.98393,15000000.0
2009-07-23 05:17:00,2.985,2.9874,2.98466,2.9874,6380000.0
2009-07-23 05:18:00,2.98751,2.98751,2.98317,2.98332,10500000.0
2009-07-23 05:19:00,2.9862,2.98774,2.98186,2.98186,10130000.0
2009-07-23 05:20:00,2.98609,2.98639,2.98226,2.9849,12630000.0
2009-07-23 05:21:00,2.98604,2.98675,2.98155,2.98481,19000000.0
2009-07-23 05:22:00,2.98556,2.98778,2.98335,2.98335,7000000.0
2009-07-23 05:23:00,2.98703,2.98758,2.98345,2.98655,6630000.0
2009-07-23 05:24:00,2.98484,2.98799,2.98238,2.98529,6750000.0
2009-07-23 05:25:00,2.98757,2.98757,2.98467,2.98685,5250000.0
2009-07-23 05:26:00,2.98626,2.98666,2.98135,2.98519,8250000.0
2009-07-23 05:27:00,2.98595,2.98662,2.98364,2.98662,13250000.0
2009-07-23 05:28:00,2.98679,2.98679,2.98575,2.98668,5250000.0
2009-07-23 05:29:00,2.98674,2.98678,2.98219,2.98662,8250000.0
2009-07-23 05:30:00,2.98551,2.98674,2.98034,2.98516,5500000.0
2009-07-23 05:31:00,2.98572,2.98734,2.98359,2.98734,7380000.0
2009-07-23 05:32:00,2.98617,2.98723,2.98197,2.98723,10250000.0
2009-07-23 05:33:00,2.98535,2.98737,2.98489,2.98676,7500000.0
2009-07-23 05:34:00,2.98413,2.98684,2.98132,2.98684,6630000.0
2009-07-23 05:35:00,2.98651,2.98705,2.98178,2.98508,7750000.0
2009-07-23 05:36:00,2.98624,2.98627,2.98411,2.98556,7250000.0
2009-07-23 05:37:00,2.98542,2.98597,2.98362,2.98362,5500000.0
2009-07-23 05:38:00,2.98527,2.98838,2.98527,2.98724,15750000.0
2009-07-23 05:39:00,2.98702,2.98818,2.98181,2.98605,10130000.0
2009-07-23 05:40:00,2.98774,2.98789,2.9858,2.98659,7750000.0
2009-07-23 05:41:00,2.98733,2.98844,2.98249,2.987,9750000.0
2009-07-23 05:42:00,2.98753,2.98846,2.98197,2.9882,6880000.0
2009-07-23 05:43:00,2.98707,2.98817,2.98355,2.9879,5500000.0
2009-07-23 05:44:00,2.98395,2.98874,2.98395,2.98874,7750000.0
2009-07-23 05:45:00,2.98639,2.98875,2.98576,2.98875,9250000.0
2009-07-23 05:46:00,2.9876,2.9876,2.98434,2.98753,9750000.0
2009-07-23 05:47:00,2.98753,2.98818,2.98281,2.98281,7130000.0
2009-07-23 05:48:00,2.98482,2.98743,2.98378,2.98743,12750000.0
2009-07-23 05:49:00,2.98772,2.98774,2.98515,2.98585,6250000.0
2009-07-23 05:50:00,2.98745,2.98835,2.9826,2.9826,6750000.0
2009-07-23 05:51:00,2.98793,2.98869,2.98462,2.98843,14000000.0
2009-07-23 05:52:00,2.98702,2.98797,2.98293,2.98797,7000000.0
2009-07-23 05:53:00,2.98744,2.98804,2.98357,2.98651,10000000.0
2009-07-23 05:54:00,2.98724,2.98819,2.98693,2.98811,5500000.0
2009-07-23 05:55:00,2.98493,2.98715,2.98324,2.98324,7250000.0
2009-07-23 05:56:00,2.98422,2.98863,2.98422,2.9885,10000000.0
2009-07-23 05:57:00,2.9872,2.98824,2.98283,2.98379,6250000.0
2009-07-23 05:58:00,2.98466,2.98783,2.98466,2.98746,8000000.0
2009-07-23 05:59:00,2.9824,2.98767,2.9824,2.98767,6500000.0
2009-07-23 06:00:00,2.98125,2.98716,2.98125,2.98716,7250000.0
2009-07-23 06:01:00,2.9866,2.98826,2.98512,2.98826,10750000.0
2009-07-23 06:02:00,2.98563,2.98863,2.98179,2.98863,11500000.0
2009-07-23 06:03:00,2.98665,2.98915,2.98519,2.98915,9000000.0
2009-07-23 06:04:00,2.98769,2.98836,2.98401,2.9841,10630000.0
2009-07-23 06:05:00,2.98757,2.9893,2.98465,2.9893,7880000.0
2009-07-23 06:06:00,2.98253,2.98826,2.98253,2.98826,9250000.0
2009-07-23 06:07:00,2.98528,2.98794,2.98528,2.98732,6500000.0
2009-07-23 06:08:00,2.98568,2.9888,2.98568,2.98722,8750000.0
2009-07-23 06:09:00,2.98852,2.99058,2.98371,2.98948,11000000.0
2009-07-23 06:10:00,2.98856,2.98968,2.98465,2.98942,14250000.0
2009-07-23 06:11:00,2.98936,2.98937,2.98604,2.98855,8130000.0
2009-07-23 06:12:00,2.98875,2.98886,2.98531,2.98531,6750000.0
2009-07-23 06:13:00,2.98919,2.98919,2.98654,2.988,10750000.0
2009-07-23 06:14:00,2.98662,2.98888,2.98471,2.98888,9000000.0
2009-07-23 06:15:00,2.98761,2.98917,2.98419,2.98827,6250000.0
2009-07-23 06:16:00,2.98883,2.98894,2.98574,2.98847,13750000.0
2009-07-23 06:17:00,2.98787,2.98876,2.98591,2.98778,11000000.0
2009-07-23 06:18:00,2.98886,2.98902,2.9841,2.98815,7750000.0
2009-07-23 06:19:00,2.98504,2.9886,2.98502,2.98766,9250000.0
2009-07-23 06:20:00,2.98433,2.98842,2.98313,2.9881,17750000.0
2009-07-23 06:21:00,2.98851,2.98895,2.98505,2.98505,9000000.0
2009-07-23 06:22:00,2.9877,2.98844,2.98348,2.98836,11000000.0
2009-07-23 06:23:00,2.98422,2.98836,2.98404,2.98836,6000000.0
2009-07-23 06:24:00,2.98396,2.98846,2.98396,2.98714,17250000.0
2009-07-23 06:25:00,2.98797,2.98797,2.98414,2.98589,9500000.0
2009-07-23 06:26:00,2.98684,2.98878,2.98361,2.98702,11000000.0
2009-07-23 06:27:00,2.98753,2.98769,2.98307,2.98769,9630000.0
2009-07-23 06:28:00,2.98822,2.98822,2.98225,2.98567,5500000.0
2009-07-23 06:29:00,2.98633,2.98682,2.98332,2.98623,9380000.0
2009-07-23 06:30:00,2.98727,2.98746,2.98361,2.98361,11510000.0
2009-07-23 06:31:00,2.98759,2.98859,2.98598,2.98609,11000000.0
2009-07-23 06:32:00,2.98617,2.98617,2.98256,2.98542,11500000.0
2009-07-23 06:33:00,2.98582,2.9866,2.98272,2.98629,10750000.0
2009-07-23 06:34:00,2.98717,2.98717,2.98407,2.98455,8880000.0
2009-07-23 06:35:00,2.98429,2.98618,2.98362,2.9861,7630000.0
2009-07-23 06:36:00,2.98557,2.98616,2.98316,2.98316,9250000.0
2009-07-23 06:37:00,2.98579,2.98633,2.98075,2.98403,10000000.0
2009-07-23 06:38:00,2.98129,2.98697,2.98062,2.98634,11250000.0
2009-07-23 06:39:00,2.98553,2.98632,2.98302,2.98632,9250000.0
2009-07-23 06:40:00,2.98571,2.98658,2.98431,2.98658,7250000.0
2009-07-23 06:41:00,2.98573,2.98625,2.98186,2.98515,11750000.0
2009-07-23 06:42:00,2.98598,2.98642,2.98214,2.98642,10750000.0
2009-07-23 06:43:00,2.98515,2.98682,2.9842,2.98667,10750000.0
2009-07-23 06:44:00,2.98345,2.98639,2.98345,2.98345,10000000.0
2009-07-23 06:45:00,2.9859,2.9859,2.98149,2.9824,8250000.0
2009-07-23 06:46:00,2.98413,2.987,2.98142,2.98641,9250000.0
2009-07-23 06:47:00,2.98623,2.98623,2.97996,2.98586,10000000.0
2009-07-23 06:48:00,2.98577,2.98656,2.98303,2.98335,8750000.0
2009-07-23 06:49:00,2.98662,2.98662,2.9822,2.98506,10630000.0
2009-07-23 06:50:00,2.98163,2.98564,2.98113,2.9851,7250000.0
2009-07-23 06:51:00,2.9851,2.98576,2.98192,2.98192,10250000.0
2009-07-23 06:52:00,2.98304,2.98448,2.98295,2.98448,8750000.0
2009-07-23 06:53:00,2.98053,2.9848,2.97695,2.98098,10000000.0
2009-07-23 06:54:00,2.98476,2.98758,2.98111,2.98585,12500000.0
2009-07-23 06:55:00,2.98574,2.98633,2.97941,2.98307,13510000.0
2009-07-23 06:56:00,2.98432,2.98511,2.97971,2.98511,8500000.0
2009-07-23 06:57:00,2.98414,2.98627,2.98209,2.98553,10500000.0
2009-07-23 06:58:00,2.9811,2.98577,2.9811,2.98555,9750000.0
2009-07-23 06:59:00,2.9844,2.98552,2.98322,2.98525,8250000.0
2009-07-23 07:00:00,2.98472,2.98559,2.98355,2.9844,5250000.0
2009-07-23 07:01:00,2.98332,2.98555,2.98117,2.98506,7380000.0
2009-07-23 07:02:00,2.98671,2.98671,2.98079,2.98314,10000000.0
2009-07-23 07:03:00,2.98358,2.98597,2.98232,2.98597,8250000.0
2009-07-23 07:04:00,2.98487,2.98594,2.98125,2.98594,11250000.0
2009-07-23 07:05:00,2.98191,2.98771,2.98068,2.98606,14630000.0
2009-07-23 07:06:00,2.98499,2.98578,2.98152,2.98542,8250000.0
2009-07-23 07:07:00,2.98201,2.98637,2.98201,2.9854,8000000.0
2009-07-23 07:08:00,2.98661,2.98661,2.98432,2.98606,8500000.0
2009-07-23 07:09:00,2.98487,2.98685,2.9844,2.98489,11260000.0
2009-07-23 07:10:00,2.98583,2.98628,2.98174,2.98628,10880000.0
2009-07-23 07:11:00,2.98533,2.98701,2.9829,2.9829,10250000.0
2009-07-23 07:12:00,2.98308,2.98518,2.9822,2.98286,9250000.0
2009-07-23 07:13:00,2.98376,2.98425,2.97948,2.98127,9000000.0
2009-07-23 07:14:00,2.98275,2.98367,2.98197,2.98235,5750000.0
2009-07-23 07:15:00,2.98511,2.98511,2.97818,2.97818,6880000.0
2009-07-23 07:16:00,2.98267,2.98547,2.98212,2.98265,10500000.0
2009-07-23 07:17:00,2.98256,2.98447,2.98003,2.9832,10250000.0
2009-07-23 07:18:00,2.98402,2.98487,2.9828,2.9828,14000000.0
2009-07-23 07:19:00,2.98484,2.98484,2.98082,2.98082,7500000.0
2009-07-23 07:20:00,2.98225,2.98434,2.98225,2.98282,5250000.0
2009-07-23 07:21:00,2.98445,2.98517,2.98093,2.98356,14510000.0
2009-07-23 07:22:00,2.9836,2.98473,2.97864,2.98249,11250000.0
2009-07-23 07:23:00,2.98471,2.98483,2.98253,2.98372,11390000.0
2009-07-23 07:24:00,2.98309,2.9844,2.98045,2.98045,17000000.0
2009-07-23 07:25:00,2.98351,2.98364,2.97779,2.98178,17750000.0
2009-07-23 07:26:00,2.98333,2.98367,2.97916,2.9802,9500000.0
2009-07-23 07:27:00,2.98401,2.98487,2.97902,2.98427,18380000.0
2009-07-23 07:28:00,2.98423,2.98423,2.9774,2.97896,11250000.0
2009-07-23 07:29:00,2.98278,2.98278,2.97948,2.9797,9130000.0
2009-07-23 07:30:00,2.98292,2.98303,2.97944,2.97944,8750000.0
2009-07-23 07:31:00,2.98175,2.98272,2.97764,2.98272,15250000.0
2009-07-23 07:32:00,2.98008,2.98382,2.97732,2.98312,8750000.0
2009-07-23 07:33:00,2.98017,2.98216,2.97953,2.9815,8880000.0
2009-07-23 07:34:00,2.97876,2.982,2.97876,2.97983,9250000.0
2009-07-23 07:35:00,2.97725,2.98244,2.97657,2.98102,11130000.0
2009-07-23 07:36:00,2.98111,2.98111,2.97718,2.98042,12250000.0
2009-07-23 07:37:00,2.97966,2.98098,2.97716,2.97716,8250000.0
2009-07-23 07:38:00,2.98035,2.98122,2.97748,2.9791,14750000.0
2009-07-23 07:39:00,2.9763,2.97984,2.9763,2.97742,5500000.0
2009-07-23 07:40:00,2.97937,2.97937,2.97534,2.97534,10750000.0
2009-07-23 07:41:00,2.97434,2.98017,2.97416,2.97593,11500000.0
2009-07-23 07:42:00,2.97145,2.9788,2.97145,2.97567,9500000.0
2009-07-23 07:43:00,2.97645,2.97867,2.97319,2.97867,8130000.0
2009-07-23 07:44:00,2.97737,2.97877,2.97348,2.97828,13500000.0
2009-07-23 07:45:00,2.97585,2.97902,2.97585,2.97877,8880000.0
2009-07-23 07:46:00,2.97603,2.97921,2.97392,2.97567,8500000.0
2009-07-23 07:47:00,2.97583,2.97946,2.97583,2.97899,9500000.0
2009-07-23 07:48:00,2.97971,2.97971,2.97354,2.97877,7250000.0
2009-07-23 07:49:00,2.97707,2.97978,2.9755,2.97752,7000000.0
2009-07-23 07:50:00,2.98064,2.98064,2.97643,2.97961,9500000.0
2009-07-23 07:51:00,2.9786,2.98008,2.97684,2.98008,6000000.0
2009-07-23 07:52:00,2.97719,2.97998,2.97509,2.97889,7250000.0
2009-07-23 07:53:00,2.98075,2.98089,2.97539,2.97972,10500000.0
2009-07-23 07:54:00,2.97929,2.98007,2.97207,2.97987,11000000.0
2009-07-23 07:55:00,2.97915,2.97981,2.97807,2.97858,6380000.0
2009-07-23 07:56:00,2.97543,2.97974,2.97543,2.97885,12380000.0
2009-07-23 07:57:00,2.97982,2.97982,2.97578,2.97952,5630000.0
2009-07-23 07:58:00,2.98024,2.98045,2.97807,2.97868,11000000.0
2009-07-23 07:59:00,2.97758,2.98098,2.97652,2.97881,16130000.0
2009-07-23 08:00:00,2.98023,2.98066,2.97349,2.98066,5500000.0
2009-07-23 08:01:00,2.98059,2.98189,2.97708,2.98064,11500000.0
2009-07-23 08:02:00,2.97867,2.97927,2.97402,2.97746,10000000.0
2009-07-23 08:03:00,2.97901,2.9796,2.97666,2.9795,11250000.0
2009-07-23 08:04:00,2.97901,2.97901,2.97213,2.97841,8380000.0
2009-07-23 08:05:00,2.97801,2.97851,2.97492,2.97633,13500000.0
2009-07-23 08:06:00,2.97566,2.97692,2.97233,2.97659,8750000.0
2009-07-23 08:07:00,2.97498,2.97757,2.97498,2.97653,8250000.0
2009-07-23 08:08:00,2.97625,2.97812,2.97513,2.97809,5500000.0
2009-07-23 08:09:00,2.9745,2.97725,2.97122,2.97725,6500000.0
2009-07-23 08:10:00,2.97171,2.97763,2.97171,2.97612,9630000.0
2009-07-23 08:11:00,2.97665,2.97714,2.97008,2.97601,9250000.0
2009-07-23 08:12:00,2.97472,2.9772,2.97312,2.9757,7500000.0
2009-07-23 08:13:00,2.97588,2.97719,2.97268,2.97718,13000000.0
2009-07-23 08:14:00,2.9755,2.97701,2.9726,2.97644,6380000.0
2009-07-23 08:15:00,2.97596,2.97596,2.97292,2.97478,5500000.0
2009-07-23 08:16:00,2.97722,2.97745,2.97409,2.97745,7500000.0
2009-07-23 08:17:00,2.97754,2.97763,2.97342,2.97716,10250000.0
2009-07-23 08:18:00,2.97427,2.97931,2.97333,2.97416,14130000.0
2009-07-23 08:19:00,2.97584,2.9778,2.97478,2.9778,7630000.0
2009-07-23 08:20:00,2.97639,2.97735,2.97391,2.97391,9130000.0
2009-07-23 08:21:00,2.97508,2.97754,2.97455,2.97739,7750000.0
2009-07-23 08:22:00,2.97342,2.97651,2.96763,2.97055,15500000.0
2009-07-23 08:23:00,2.9725,2.97509,2.96845,2.97297,12250000.0
2009-07-23 08:24:00,2.9706,2.97296,2.96949,2.9715,5250000.0
2009-07-23 08:25:00,2.96934,2.97232,2.9678,2.97168,8000000.0
2009-07-23 08:26:00,2.971,2.97227,2.96818,2.96818,12250000.0
2009-07-23 08:27:00,2.97177,2.97181,2.96541,2.96954,8500000.0
2009-07-23 08:28:00,2.96947,2.97091,2.9662,2.97035,6630000.0
2009-07-23 08:29:00,2.96724,2.96822,2.96492,2.96822,9000000.0
2009-07-23 08:30:00,2.96902,2.96951,2.96624,2.96821,8380000.0
2009-07-23 08:31:00,2.96751,2.96852,2.96468,2.96852,9000000.0
2009-07-23 08:32:00,2.96625,2.9685,2.96239,2.96835,7000000.0
2009-07-23 08:33:00,2.96893,2.9704,2.96617,2.96864,11750000.0
2009-07-23 08:34:00,2.96838,2.97034,2.96623,2.9672,5500000.0
2009-07-23 08:35:00,2.96978,2.96994,2.96622,2.96794,11750000.0
2009-07-23 08:36:00,2.96898,2.97079,2.96803,2.97042,8500000.0
2009-07-23 08:37:00,2.97,2.97776,2.96813,2.97148,9250000.0
2009-07-23 08:38:00,2.9715,2.97492,2.9715,2.97167,7130000.0
2009-07-23 08:39:00,2.97264,2.97405,2.97008,2.9703,7750000.0
2009-07-23 08:40:00,2.97167,2.97417,2.97021,2.97375,8260000.0
2009-07-23 08:41:00,2.97466,2.97502,2.97029,2.97029,7380000.0
2009-07-23 08:42:00,2.974,2.9749,2.96822,2.97305,13130000.0
2009-07-23 08:43:00,2.97463,2.97463,2.96888,2.97347,12250000.0
2009-07-23 08:44:00,2.97206,2.97444,2.97077,2.97444,5630000.0
2009-07-23 08:45:00,2.97271,2.97311,2.96815,2.97299,8380000.0
2009-07-23 08:46:00,2.9731,2.97421,2.96661,2.97354,12250000.0
2009-07-23 08:47:00,2.973,2.9736,2.96805,2.96964,8750000.0
2009-07-23 08:48:00,2.97079,2.97377,2.96881,2.97329,9000000.0
2009-07-23 08:49:00,2.97112,2.97403,2.97112,2.97403,13250000.0
2009-07-23 08:50:00,2.97306,2.97478,2.97181,2.97462,8750000.0
2009-07-23 08:51:00,2.97377,2.9752,2.96701,2.9752,8250000.0
2009-07-23 08:52:00,2.97004,2.97479,2.97004,2.9747,9500000.0
2009-07-23 08:53:00,2.97452,2.97502,2.96929,2.97198,13000000.0
2009-07-23 08:54:00,2.97369,2.97474,2.97254,2.97474,7750000.0
2009-07-23 08:55:00,2.97352,2.97535,2.97099,2.97469,13250000.0
2009-07-23 08:56:00,2.97592,2.97592,2.97161,2.9736,7750000.0
2009-07-23 08:57:00,2.97434,2.97571,2.97159,2.97488,7500000.0
2009-07-23 08:58:00,2.97124,2.97568,2.96769,2.97549,15000000.0
2009-07-23 08:59:00,2.97583,2.97583,2.97077,2.97342,10000000.0
2009-07-23 09:00:00,2.97363,2.97463,2.97081,2.97429,8250000.0
2009-07-23 09:01:00,2.97386,2.97488,2.97017,2.97466,15250000.0
2009-07-23 09:02:00,2.97371,2.97567,2.97123,2.97123,11000000.0
2009-07-23 09:03:00,2.975,2.97585,2.9712,2.97474,11500000.0
2009-07-23 09:04:00,2.97476,2.97586,2.96925,2.972,5250000.0
2009-07-23 09:05:00,2.97265,2.97328,2.9702,2.97185,7250000.0
2009-07-23 09:06:00,2.97211,2.97241,2.96929,2.97082,8380000.0
2009-07-23 09:07:00,2.97104,2.9742,2.96967,2.9742,16250000.0
2009-07-23 09:08:00,2.97213,2.97426,2.97044,2.97044,10750000.0
2009-07-23 09:09:00,2.97355,2.97379,2.97035,2.97035,5750000.0
2009-07-23 09:10:00,2.97076,2.97453,2.96908,2.97245,7750000.0
2009-07-23 09:11:00,2.97689,2.97689,2.96869,2.97507,8000000.0
2009-07-23 09:12:00,2.9744,2.97497,2.97319,2.97432,5250000.0
2009-07-23 09:13:00,2.97589,2.97603,2.97166,2.97328,5750000.0
2009-07-23 09:14:00,2.97545,2.9761,2.9695,2.97402,11130000.0
2009-07-23 09:15:00,2.97631,2.97647,2.97338,2.97389,16250000.0
2009-07-23 09:16:00,2.97803,2.97803,2.97348,2.976,8000000.0
2009-07-23 09:17:00,2.97796,2.97823,2.97096,2.97734,8250000.0
2009-07-23 09:18:00,2.97875,2.97896,2.97404,2.97896,8000000.0
2009-07-23 09:19:00,2.97808,2.97955,2.97549,2.97874,10380000.0
2009-07-23 09:20:00,2.97943,2.97943,2.97586,2.97793,19250000.0
2009-07-23 09:21:00,2.97774,2.97957,2.97453,2.97775,12250000.0
2009-07-23 09:22:00,2.97803,2.97853,2.97447,2.97764,13750000.0
2009-07-23 09:23:00,2.97767,2.97823,2.97611,2.97611,5250000.0
2009-07-23 09:24:00,2.97814,2.97839,2.97367,2.97764,12000000.0
2009-07-23 09:25:00,2.97836,2.97877,2.97593,2.97593,9000000.0
2009-07-23 09:26:00,2.97831,2.97877,2.97179,2.97673,13500000.0
2009-07-23 09:27:00,2.97509,2.97781,2.97249,2.97774,8630000.0
2009-07-23 09:28:00,2.97731,2.97731,2.97439,2.97633,10500000.0
2009-07-23 09:29:00,2.97653,2.97716,2.97397,2.97498,16750000.0
2009-07-23 09:30:00,2.97655,2.97723,2.97162,2.97416,6250000.0
2009-07-23 09:31:00,2.97622,2.97697,2.97502,2.97661,12000000.0
2009-07-23 09:32:00,2.97846,2.97859,2.97474,2.97765,6000000.0
2009-07-23 09:33:00,2.97777,2.97847,2.97461,2.97629,8250000.0
2009-07-23 09:34:00,2.9773,2.97814,2.97636,2.97715,10250000.0
2009-07-23 09:35:00,2.97829,2.97829,2.97335,2.97335,7750000.0
2009-07-23 09:36:00,2.97658,2.97735,2.97132,2.9748,7750000.0
2009-07-23 09:37:00,2.97283,2.97681,2.97283,2.97628,7500000.0
2009-07-23 09:38:00,2.97719,2.97796,2.97214,2.97567,12500000.0
2009-07-23 09:39:00,2.97621,2.97875,2.97504,2.97794,11250000.0
2009-07-23 09:40:00,2.97796,2.97841,2.97397,2.97796,19500000.0
2009-07-23 09:41:00,2.97636,2.97786,2.97578,2.97786,7750000.0
2009-07-23 09:42:00,2.97672,2.97709,2.97209,2.97606,11750000.0
2009-07-23 09:43:00,2.97662,2.97662,2.97245,2.97644,13380000.0
2009-07-23 09:44:00,2.97696,2.97747,2.97513,2.97576,7500000.0
2009-07-23 09:45:00,2.97596,2.9765,2.96978,2.97535,8250000.0
2009-07-23 09:46:00,2.97427,2.97645,2.97295,2.97591,6500000.0
2009-07-23 09:47:00,2.97467,2.97528,2.97185,2.97488,11500000.0
2009-07-23 09:48:00,2.97508,2.97532,2.97329,2.97524,14000000.0
2009-07-23 09:49:00,2.97458,2.9757,2.97307,2.9757,10010000.0
2009-07-23 09:50:00,2.97429,2.97562,2.97205,2.97562,6500000.0
2009-07-23 09:51:00,2.97493,2.97502,2.97309,2.97309,10750000.0
2009-07-23 09:52:00,2.97521,2.97549,2.97151,2.97493,7500000.0
2009-07-23 09:53:00,2.97568,2.97568,2.97128,2.97521,11750000.0
2009-07-23 09:54:00,2.97527,2.97676,2.97253,2.97592,7000000.0
2009-07-23 09:55:00,2.9754,2.98003,2.97261,2.97733,11010000.0
2009-07-23 09:56:00,2.97513,2.97866,2.97305,2.97764,13130000.0
2009-07-23 09:57:00,2.9769,2.97804,2.97315,2.97709,16500000.0
2009-07-23 09:58:00,2.97647,2.97786,2.97123,2.97786,13500000.0
2009-07-23 09:59:00,2.97722,2.98028,2.97591,2.97831,8880000.0
2009-07-23 10:00:00,2.97922,2.97978,2.97341,2.97592,8500000.0
2009-07-23 10:01:00,2.97884,2.97884,2.97456,2.97724,10250000.0
2009-07-23 10:02:00,2.97845,2.97857,2.9729,2.97774,11630000.0
2009-07-23 10:03:00,2.9732,2.97798,2.97182,2.97775,10880000.0
2009-07-23 10:04:00,2.97731,2.97865,2.97393,2.9773,16000000.0
2009-07-23 10:05:00,2.97528,2.97805,2.97208,2.97743,10500000.0
2009-07-23 10:06:00,2.97702,2.97923,2.9767,2.97853,5750000.0
2009-07-23 10:07:00,2.97826,2.97969,2.97503,2.97882,9500000.0
2009-07-23 10:08:00,2.97944,2.98027,2.97453,2.97948,11000000.0
2009-07-23 10:09:00,2.97623,2.98073,2.97405,2.97898,12000000.0
2009-07-23 10:10:00,2.98134,2.98252,2.97844,2.98084,9380000.0
2009-07-23 10:11:00,2.97963,2.98249,2.97886,2.97886,7500000.0
2009-07-23 10:12:00,2.97956,2.98225,2.97881,2.97903,9250000.0
2009-07-23 10:13:00,2.98094,2.98199,2.97441,2.97441,9250000.0
2009-07-23 10:14:00,2.98076,2.98076,2.97648,2.98023,8000000.0
2009-07-23 10:15:00,2.97768,2.98141,2.97665,2.98129,15500000.0
2009-07-23 10:16:00,2.98041,2.98176,2.97999,2.98088,5500000.0
2009-07-23 10:17:00,2.98327,2.98327,2.9768,2.98295,8250000.0
2009-07-23 10:18:00,2.97952,2.98152,2.97737,2.97972,8750000.0
2009-07-23 10:19:00,2.98072,2.98286,2.97782,2.98286,5500000.0
2009-07-23 10:20:00,2.98214,2.98223,2.97595,2.97634,6750000.0
2009-07-23 10:21:00,2.98074,2.98179,2.97852,2.97852,9130000.0
2009-07-23 10:22:00,2.97998,2.98156,2.97799,2.98146,6000000.0
2009-07-23 10:23:00,2.98061,2.98065,2.97583,2.97588,8500000.0
2009-07-23 10:24:00,2.97773,2.98103,2.97641,2.9789,7000000.0
2009-07-23 10:25:00,2.97881,2.97917,2.97442,2.97602,11500000.0
2009-07-23 10:26:00,2.97953,2.97953,2.97592,2.97592,5250000.0
2009-07-23 10:27:00,2.97895,2.97977,2.97194,2.97712,7260000.0
2009-07-23 10:28:00,2.9744,2.97885,2.9744,2.9784,9500000.0
2009-07-23 10:29:00,2.97792,2.97875,2.97672,2.97868,7750000.0
2009-07-23 10:30:00,2.9765,2.97918,2.97126,2.97436,18750000.0
2009-07-23 10:31:00,2.97896,2.97896,2.97345,2.97508,7250000.0
2009-07-23 10:32:00,2.97756,2.97823,2.97563,2.97595,10000000.0
2009-07-23 10:33:00,2.97952,2.97979,2.97557,2.97896,14250000.0
2009-07-23 10:34:00,2.9788,2.97902,2.9724,2.97776,7750000.0
2009-07-23 10:35:00,2.97734,2.9784,2.97432,2.97503,12500000.0
2009-07-23 10:36:00,2.97862,2.97997,2.97623,2.97931,11130000.0
2009-07-23 10:37:00,2.97874,2.97959,2.97503,2.97909,19130000.0
2009-07-23 10:38:00,2.97679,2.97952,2.97679,2.97868,5250000.0
2009-07-23 10:39:00,2.97904,2.98057,2.97821,2.98057,5880000.0
2009-07-23 10:40:00,2.97995,2.98099,2.97662,2.97662,9250000.0
2009-07-23 10:41:00,2.98099,2.983,2.97791,2.98007,6000000.0
2009-07-23 10:42:00,2.9814,2.98252,2.98073,2.98153,9380000.0
2009-07-23 10:43:00,2.98224,2.98239,2.97988,2.98148,11250000.0
2009-07-23 10:44:00,2.98165,2.98395,2.97806,2.98251,7750000.0
2009-07-23 10:45:00,2.98271,2.98271,2.97629,2.9819,9250000.0
2009-07-23 10:46:00,2.98133,2.98139,2.9771,2.98005,9250000.0
2009-07-23 10:47:00,2.9806,2.98111,2.97636,2.98035,7000000.0
2009-07-23 10:48:00,2.98121,2.98121,2.97864,2.9797,8250000.0
2009-07-23 10:49:00,2.98114,2.98114,2.97659,2.98043,12130000.0
2009-07-23 10:50:00,2.97779,2.97982,2.97561,2.97741,7250000.0
2009-07-23 10:51:00,2.97862,2.97984,2.97772,2.97968,8880000.0
2009-07-23 10:52:00,2.98031,2.98057,2.97813,2.98001,6750000.0
2009-07-23 10:53:00,2.98048,2.98048,2.97791,2.97966,6750000.0
2009-07-23 10:54:00,2.97997,2.98111,2.97621,2.97935,6880000.0
2009-07-23 10:55:00,2.98011,2.98047,2.97645,2.97936,10750000.0
2009-07-23 10:56:00,2.97958,2.97958,2.97348,2.97644,11000000.0
2009-07-23 10:57:00,2.97861,2.97861,2.97547,2.97846,9000000.0
2009-07-23 10:58:00,2.97706,2.97866,2.97602,2.97793,10750000.0
2009-07-23 10:59:00,2.97813,2.97946,2.9772,2.97886,8630000.0
2009-07-23 11:00:00,2.97987,2.97987,2.9761,2.97796,8000000.0
2009-07-23 11:01:00,2.97809,2.9786,2.97317,2.97685,8750000.0
2009-07-23 11:02:00,2.97933,2.97934,2.97685,2.97865,6750000.0
2009-07-23 11:03:00,2.9779,2.97793,2.97412,2.97793,12130000.0
2009-07-23 11:04:00,2.97554,2.9779,2.97381,2.9779,6250000.0
2009-07-23 11:05:00,2.9788,2.98,2.97728,2.97728,7250000.0
2009-07-23 11:06:00,2.97727,2.97861,2.9739,2.97861,15250000.0
2009-07-23 11:07:00,2.97504,2.97762,2.97504,2.97748,8500000.0
2009-07-23 11:08:00,2.97813,2.97813,2.97444,2.97555,11750000.0
2009-07-23 11:09:00,2.97703,2.97865,2.97607,2.97742,7500000.0
2009-07-23 11:10:00,2.97885,2.97885,2.97413,2.97839,10000000.0
2009-07-23 11:11:00,2.9797,2.9797,2.97608,2.97813,5750000.0
2009-07-23 11:12:00,2.97882,2.97923,2.97454,2.97776,12130000.0
2009-07-23 11:13:00,2.9764,2.97856,2.97444,2.97595,7500000.0
2009-07-23 11:14:00,2.97892,2.97975,2.97597,2.97848,8250000.0
2009-07-23 11:15:00,2.97781,2.97971,2.97653,2.97743,9880000.0
2009-07-23 11:16:00,2.97799,2.97939,2.976,2.97627,15010000.0
2009-07-23 11:17:00,2.97774,2.97847,2.97481,2.97847,6250000.0
2009-07-23 11:18:00,2.97487,2.9788,2.97487,2.97822,6000000.0
2009-07-23 11:19:00,2.9782,2.97864,2.97433,2.97833,9760000.0
2009-07-23 11:20:00,2.97558,2.97906,2.97315,2.97906,7000000.0
2009-07-23 11:21:00,2.98005,2.98176,2.97585,2.98009,12500000.0
2009-07-23 11:22:00,2.98029,2.98029,2.97747,2.97983,8630000.0
2009-07-23 11:23:00,2.98014,2.98063,2.97552,2.97818,12250000.0
2009-07-23 11:24:00,2.97877,2.97959,2.97293,2.97883,15750000.0
2009-07-23 11:25:00,2.97909,2.98045,2.97228,2.97697,15250000.0
2009-07-23 11:26:00,2.97943,2.97943,2.97692,2.97901,8500000.0
2009-07-23 11:27:00,2.97768,2.97841,2.97466,2.97808,7000000.0
2009-07-23 11:28:00,2.97835,2.97899,2.97452,2.97899,6250000.0
2009-07-23 11:29:00,2.97912,2.98021,2.9757,2.98021,10500000.0
2009-07-23 11:30:00,2.97999,2.97999,2.97759,2.97949,7500000.0
2009-07-23 11:31:00,2.98042,2.98086,2.97831,2.98039,13000000.0
2009-07-23 11:32:00,2.98023,2.98166,2.97789,2.98166,11000000.0
2009-07-23 11:33:00,2.98115,2.98172,2.97974,2.98105,8750000.0
2009-07-23 11:34:00,2.97964,2.98172,2.97714,2.97714,8000000.0
2009-07-23 11:35:00,2.97742,2.98233,2.97742,2.98233,5750000.0
2009-07-23 11:36:00,2.9813,2.98284,2.97942,2.98284,5500000.0
2009-07-23 11:37:00,2.98278,2.98355,2.97986,2.98089,8750000.0
2009-07-23 11:38:00,2.97994,2.98193,2.97944,2.97944,5500000.0
2009-07-23 11:39:00,2.98126,2.98152,2.97753,2.97753,10500000.0
2009-07-23 11:40:00,2.97966,2.98028,2.97667,2.97999,6750000.0
2009-07-23 11:41:00,2.97866,2.98027,2.97267,2.98023,7750000.0
2009-07-23 11:42:00,2.97816,2.9813,2.97798,2.98077,15640000.0
2009-07-23 11:43:00,2.97829,2.98024,2.97649,2.98001,9250000.0
2009-07-23 11:44:00,2.98059,2.98059,2.97669,2.97786,6500000.0
2009-07-23 11:45:00,2.97955,2.98158,2.97703,2.98105,11000000.0
2009-07-23 11:46:00,2.98141,2.98141,2.97669,2.9791,10000000.0
2009-07-23 11:47:00,2.97989,2.98085,2.97805,2.98085,10000000.0
2009-07-23 11:48:00,2.98103,2.98123,2.97887,2.98,6000000.0
2009-07-23 11:49:00,2.98057,2.98096,2.97646,2.98096,10630000.0
2009-07-23 11:50:00,2.97993,2.9808,2.97624,2.97962,7000000.0
2009-07-23 11:51:00,2.97818,2.98057,2.97591,2.97806,15500000.0
2009-07-23 11:52:00,2.98093,2.98121,2.97769,2.98084,9000000.0
2009-07-23 11:53:00,2.98094,2.98116,2.97591,2.98047,6750000.0
2009-07-23 11:54:00,2.98077,2.98144,2.97934,2.98144,6630000.0
2009-07-23 11:55:00,2.97969,2.98108,2.9771,2.98049,10000000.0
2009-07-23 11:56:00,2.98068,2.98068,2.9767,2.98013,10130000.0
2009-07-23 11:57:00,2.98038,2.98096,2.9754,2.98046,13250000.0
2009-07-23 11:58:00,2.97957,2.98033,2.97645,2.97854,8750000.0
2009-07-23 11:59:00,2.97999,2.98007,2.97748,2.97964,9380000.0
2009-07-23 12:00:00,2.9807,2.9807,2.97679,2.97935,9380000.0
2009-07-23 12:01:00,2.98014,2.98014,2.97595,2.97943,7500000.0
2009-07-23 12:02:00,2.97878,2.98024,2.97788,2.97972,11500000.0
2009-07-23 12:03:00,2.9796,2.9796,2.97375,2.97665,7500000.0
2009-07-23 12:04:00,2.97848,2.98053,2.97641,2.97895,8630000.0
2009-07-23 12:05:00,2.97838,2.97916,2.97634,2.97904,7630000.0
2009-07-23 12:06:00,2.97772,2.97898,2.97473,2.97573,12880000.0
2009-07-23 12:07:00,2.98053,2.98057,2.9779,2.97902,6750000.0
2009-07-23 12:08:00,2.97972,2.97972,2.97545,2.97753,7000000.0
2009-07-23 12:09:00,2.97837,2.97929,2.97512,2.97898,10000000.0
2009-07-23 12:10:00,2.97517,2.98054,2.97338,2.97936,9630000.0
2009-07-23 12:11:00,2.97495,2.97968,2.97495,2.9789,6880000.0
2009-07-23 12:12:00,2.97772,2.98021,2.97716,2.97971,7250000.0
2009-07-23 12:13:00,2.97307,2.97982,2.97307,2.97982,7750000.0
2009-07-23 12:14:00,2.97983,2.97983,2.97633,2.97934,8500000.0
2009-07-23 12:15:00,2.97691,2.97949,2.97691,2.97924,6500000.0
2009-07-23 12:16:00,2.97722,2.97965,2.97572,2.97805,12000000.0
2009-07-23 12:17:00,2.9805,2.98109,2.97608,2.97858,13880000.0
2009-07-23 12:18:00,2.97974,2.98057,2.97456,2.98002,11000000.0
2009-07-23 12:19:00,2.98004,2.98004,2.97676,2.97935,6880000.0
2009-07-23 12:20:00,2.97774,2.98031,2.97389,2.97835,10250000.0
2009-07-23 12:21:00,2.97871,2.98295,2.97871,2.98117,12750000.0
2009-07-23 12:22:00,2.98146,2.98341,2.97802,2.98252,10500000.0
2009-07-23 12:23:00,2.98035,2.98245,2.97773,2.98155,10250000.0
2009-07-23 12:24:00,2.98079,2.98092,2.9774,2.98002,11380000.0
2009-07-23 12:25:00,2.97873,2.98289,2.97873,2.98139,6000000.0
2009-07-23 12:26:00,2.97798,2.98265,2.97784,2.98174,10630000.0
2009-07-23 12:27:00,2.98306,2.98316,2.97823,2.98316,9380000.0
2009-07-23 12:28:00,2.98375,2.98375,2.97909,2.98238,13000000.0
2009-07-23 12:29:00,2.98377,2.98377,2.97834,2.97834,13000000.0
2009-07-23 12:30:00,2.97973,2.9824,2.97929,2.97929,7000000.0
2009-07-23 12:31:00,2.98241,2.98256,2.97963,2.98236,6250000.0
2009-07-23 12:32:00,2.98248,2.98292,2.97691,2.98143,8500000.0
2009-07-23 12:33:00,2.98146,2.9828,2.97901,2.98192,7750000.0
2009-07-23 12:34:00,2.98235,2.98276,2.97875,2.98202,8250000.0
2009-07-23 12:35:00,2.98165,2.98294,2.9768,2.9826,6250000.0
2009-07-23 12:36:00,2.9837,2.98439,2.97871,2.98363,9500000.0
2009-07-23 12:37:00,2.98429,2.98429,2.97794,2.97927,11750000.0
2009-07-23 12:38:00,2.98454,2.98454,2.97952,2.98195,6500000.0
2009-07-23 12:39:00,2.98246,2.98325,2.98098,2.98174,10500000.0
2009-07-23 12:40:00,2.97882,2.98326,2.97882,2.98299,12630000.0
2009-07-23 12:41:00,2.98372,2.98372,2.97837,2.97995,7750000.0
2009-07-23 12:42:00,2.98178,2.98295,2.98054,2.98217,7000000.0
2009-07-23 12:43:00,2.98191,2.98326,2.97996,2.98242,12000000.0
2009-07-23 12:44:00,2.98369,2.98369,2.9755,2.98017,7000000.0
2009-07-23 12:45:00,2.98052,2.98301,2.97815,2.98275,11750000.0
2009-07-23 12:46:00,2.9815,2.98511,2.9815,2.98504,5750000.0
2009-07-23 12:47:00,2.98506,2.98508,2.98299,2.98417,5500000.0
2009-07-23 12:48:00,2.98575,2.9866,2.98063,2.98489,8250000.0
2009-07-23 12:49:00,2.98528,2.98528,2.98026,2.98475,12250000.0
2009-07-23 12:50:00,2.98443,2.98546,2.98249,2.98442,13500000.0
2009-07-23 12:51:00,2.98365,2.9854,2.98063,2.98246,12630000.0
2009-07-23 12:52:00,2.98413,2.98496,2.98109,2.98126,7500000.0
2009-07-23 12:53:00,2.98454,2.9859,2.98159,2.98539,10750000.0
2009-07-23 12:54:00,2.98539,2.98611,2.98089,2.98572,13380000.0
2009-07-23 12:55:00,2.9828,2.98666,2.97949,2.98666,9000000.0
2009-07-23 12:56:00,2.98431,2.98742,2.98098,2.98614,11380000.0
2009-07-23 12:57:00,2.9867,2.98894,2.98338,2.98826,9000000.0
2009-07-23 12:58:00,2.98885,2.98957,2.98459,2.98854,5500000.0
2009-07-23 12:59:00,2.98826,2.99019,2.98661,2.98864,9000000.0
2009-07-23 13:00:00,2.98783,2.9891,2.98523,2.9891,8010000.0
2009-07-23 13:01:00,2.98803,2.98803,2.98154,2.98588,10500000.0
2009-07-23 13:02:00,2.98829,2.9896,2.98116,2.98837,10880000.0
2009-07-23 13:03:00,2.98386,2.98974,2.98386,2.98974,12750000.0
2009-07-23 13:04:00,2.98976,2.99,2.98687,2.98882,7130000.0
2009-07-23 13:05:00,2.98443,2.99028,2.98443,2.98815,8750000.0
2009-07-23 13:06:00,2.98432,2.98717,2.98134,2.98394,6630000.0
2009-07-23 13:07:00,2.98067,2.98788,2.97998,2.98332,12880000.0
2009-07-23 13:08:00,2.98699,2.98699,2.98381,2.98464,5630000.0
2009-07-23 13:09:00,2.98129,2.98673,2.98129,2.98562,8250000.0
2009-07-23 13:10:00,2.98608,2.98633,2.98205,2.98558,11750000.0
2009-07-23 13:11:00,2.9848,2.98572,2.98068,2.98543,13500000.0
2009-07-23 13:12:00,2.98725,2.98725,2.98278,2.98637,12750000.0
2009-07-23 13:13:00,2.98515,2.98753,2.98267,2.98667,9000000.0
2009-07-23 13:14:00,2.98342,2.98654,2.98224,2.98529,5250000.0
2009-07-23 13:15:00,2.98398,2.98592,2.98221,2.98228,6130000.0
2009-07-23 13:16:00,2.98345,2.98577,2.98051,2.98577,7250000.0
2009-07-23 13:17:00,2.985,2.98614,2.98344,2.98525,12750000.0
2009-07-23 13:18:00,2.98506,2.98709,2.98201,2.98614,7880000.0
2009-07-23 13:19:00,2.98827,2.98843,2.98179,2.98705,11500000.0
2009-07-23 13:20:00,2.98264,2.98832,2.98264,2.98543,11000000.0
2009-07-23 13:21:00,2.9825,2.98758,2.9825,2.98506,7500000.0
2009-07-23 13:22:00,2.98883,2.98889,2.98394,2.98583,9880000.0
2009-07-23 13:23:00,2.9873,2.989,2.98455,2.98842,8500000.0
2009-07-23 13:24:00,2.98591,2.98941,2.98393,2.98809,10000000.0
2009-07-23 13:25:00,2.98825,2.98898,2.9829,2.98539,10380000.0
2009-07-23 13:26:00,2.98504,2.9881,2.98504,2.98723,9750000.0
2009-07-23 13:27:00,2.98586,2.98696,2.98085,2.98668,11510000.0
2009-07-23 13:28:00,2.9836,2.98717,2.9836,2.98539,10130000.0
2009-07-23 13:29:00,2.9861,2.98719,2.98327,2.98327,8130000.0
2009-07-23 13:30:00,2.9803,2.98534,2.9803,2.98534,6000000.0
2009-07-23 13:31:00,2.98109,2.98593,2.98109,2.98497,6250000.0
2009-07-23 13:32:00,2.98302,2.98476,2.98297,2.98422,8500000.0
2009-07-23 13:33:00,2.98489,2.98489,2.98012,2.98411,13250000.0
2009-07-23 13:34:00,2.98119,2.98311,2.98046,2.98256,7880000.0
2009-07-23 13:35:00,2.98199,2.98276,2.97821,2.98218,13750000.0
2009-07-23 13:36:00,2.98253,2.98443,2.98091,2.98259,12000000.0
2009-07-23 13:37:00,2.98078,2.98256,2.97835,2.97835,5250000.0
2009-07-23 13:38:00,2.97945,2.98203,2.97673,2.9816,16000000.0
2009-07-23 13:39:00,2.97956,2.98079,2.97232,2.97232,6750000.0
2009-07-23 13:40:00,2.98121,2.98176,2.97245,2.98176,13130000.0
2009-07-23 13:41:00,2.98102,2.98186,2.97649,2.98186,8500000.0
2009-07-23 13:42:00,2.98189,2.98189,2.97856,2.97856,11750000.0
2009-07-23 13:43:00,2.98198,2.98276,2.97773,2.98002,10500000.0
2009-07-23 13:44:00,2.98257,2.98295,2.97712,2.97722,7880000.0
2009-07-23 13:45:00,2.98225,2.98312,2.97938,2.98216,7750000.0
2009-07-23 13:46:00,2.9841,2.98519,2.98023,2.98135,12630000.0
2009-07-23 13:47:00,2.9836,2.98572,2.98092,2.9824,10000000.0
2009-07-23 13:48:00,2.98224,2.98357,2.97981,2.98264,5500000.0
2009-07-23 13:49:00,2.98031,2.9838,2.97708,2.98129,14750000.0
2009-07-23 13:50:00,2.97842,2.98155,2.97842,2.98096,7750000.0
2009-07-23 13:51:00,2.98107,2.98129,2.97428,2.97903,12750000.0
2009-07-23 13:52:00,2.97976,2.98078,2.97701,2.98078,7250000.0
2009-07-23 13:53:00,2.9806,2.98134,2.97575,2.98127,12130000.0
2009-07-23 13:54:00,2.98094,2.98204,2.97655,2.98127,6750000.0
2009-07-23 13:55:00,2.98339,2.98339,2.9761,2.98199,6250000.0
2009-07-23 13:56:00,2.98368,2.98368,2.97784,2.97914,8630000.0
2009-07-23 13:57:00,2.9827,2.98524,2.98077,2.98491,7000000.0
2009-07-23 13:58:00,2.98295,2.98432,2.98037,2.98037,12750000.0
2009-07-23 13:59:00,2.98364,2.98379,2.97696,2.97696,8250000.0
2009-07-23 14:00:00,2.98183,2.98259,2.98061,2.98226,7250000.0
2009-07-23 14:01:00,2.9808,2.98252,2.97696,2.97926,9500000.0
2009-07-23 14:02:00,2.97867,2.98178,2.97867,2.98158,9750000.0
2009-07-23 14:03:00,2.97879,2.98234,2.97696,2.98165,11000000.0
2009-07-23 14:04:00,2.98204,2.98241,2.97933,2.98241,8880000.0
2009-07-23 14:05:00,2.98083,2.9827,2.97733,2.9793,5500000.0
2009-07-23 14:06:00,2.98024,2.98374,2.97734,2.98195,6000000.0
2009-07-23 14:07:00,2.9827,2.98477,2.98009,2.98274,10250000.0
2009-07-23 14:08:00,2.98286,2.98466,2.98122,2.98334,10000000.0
2009-07-23 14:09:00,2.98615,2.98651,2.98409,2.98441,7250000.0
2009-07-23 14:10:00,2.98495,2.98568,2.98232,2.98406,5750000.0
2009-07-23 14:11:00,2.98591,2.98747,2.98042,2.98545,9250000.0
2009-07-23 14:12:00,2.98528,2.98598,2.98032,2.98032,8250000.0
2009-07-23 14:13:00,2.98619,2.98619,2.98191,2.9846,8000000.0
2009-07-23 14:14:00,2.98305,2.98618,2.97878,2.97878,12880000.0
2009-07-23 14:15:00,2.98211,2.98477,2.98112,2.98386,10500000.0
2009-07-23 14:16:00,2.98293,2.98378,2.97998,2.98337,10250000.0
2009-07-23 14:17:00,2.98273,2.98421,2.98151,2.98388,7750000.0
2009-07-23 14:18:00,2.98259,2.98357,2.9808,2.98142,8250000.0
2009-07-23 14:19:00,2.98042,2.98417,2.98022,2.98022,7000000.0
2009-07-23 14:20:00,2.97786,2.98377,2.97786,2.98337,7260000.0
2009-07-23 14:21:00,2.98421,2.98467,2.97947,2.98467,7000000.0
2009-07-23 14:22:00,2.9822,2.98667,2.9817,2.98667,9500000.0
2009-07-23 14:23:00,2.9843,2.98563,2.9784,2.98469,9000000.0
2009-07-23 14:24:00,2.98603,2.98639,2.97983,2.98257,11880000.0
2009-07-23 14:25:00,2.98663,2.98663,2.9793,2.98211,6750000.0
2009-07-23 14:26:00,2.98569,2.98569,2.9809,2.9809,9880000.0
2009-07-23 14:27:00,2.98575,2.98575,2.98229,2.98397,10000000.0
2009-07-23 14:28:00,2.98403,2.98424,2.9801,2.98019,11500000.0
2009-07-23 14:29:00,2.98096,2.98382,2.97751,2.98371,7750000.0
2009-07-23 14:30:00,2.98248,2.98248,2.97694,2.97694,5750000.0
2009-07-23 14:31:00,2.97721,2.98306,2.97721,2.98183,9500000.0
2009-07-23 14:32:00,2.97873,2.98216,2.97873,2.97911,9000000.0
2009-07-23 14:33:00,2.98296,2.98377,2.97887,2.98078,10000000.0
2009-07-23 14:34:00,2.98232,2.98432,2.98129,2.98249,12250000.0
2009-07-23 14:35:00,2.98347,2.98475,2.97988,2.98454,12750000.0
2009-07-23 14:36:00,2.98067,2.98409,2.98001,2.98336,17000000.0
2009-07-23 14:37:00,2.98089,2.98476,2.98089,2.98384,8750000.0
2009-07-23 14:38:00,2.98147,2.98491,2.98099,2.98099,7880000.0
2009-07-23 14:39:00,2.98296,2.98379,2.98134,2.98134,7500000.0
2009-07-23 14:40:00,2.98094,2.98204,2.97616,2.97849,7500000.0
2009-07-23 14:41:00,2.98084,2.98121,2.97769,2.97877,6630000.0
2009-07-23 14:42:00,2.97986,2.98329,2.97797,2.97797,6000000.0
2009-07-23 14:43:00,2.98015,2.9824,2.97568,2.97891,8880000.0
2009-07-23 14:44:00,2.97482,2.9824,2.97482,2.98173,7750000.0
2009-07-23 14:45:00,2.9802,2.98145,2.97813,2.98008,8630000.0
2009-07-23 14:46:00,2.9788,2.981,2.97639,2.9792,12630000.0
2009-07-23 14:47:00,2.98078,2.98135,2.97786,2.97845,10250000.0
2009-07-23 14:48:00,2.98005,2.98261,2.97594,2.9769,9500000.0
2009-07-23 14:49:00,2.98141,2.98289,2.97903,2.97903,6000000.0
2009-07-23 14:50:00,2.98003,2.98192,2.97555,2.97843,9250000.0
2009-07-23 14:51:00,2.97889,2.9819,2.97759,2.97759,8000000.0
2009-07-23 14:52:00,2.97753,2.9808,2.97278,2.97428,12500000.0
2009-07-23 14:53:00,2.97839,2.9795,2.97582,2.97699,10380000.0
2009-07-23 14:54:00,2.9762,2.98033,2.97261,2.97261,13500000.0
2009-07-23 14:55:00,2.97662,2.97977,2.97412,2.97412,13630000.0
2009-07-23 14:56:00,2.97602,2.97893,2.97329,2.97564,12000000.0
2009-07-23 14:57:00,2.97136,2.9782,2.97136,2.97439,7250000.0
2009-07-23 14:58:00,2.97404,2.97733,2.97404,2.97533,12380000.0
2009-07-23 14:59:00,2.97622,2.97809,2.97569,2.97569,10250000.0
2009-07-23 15:00:00,2.97494,2.97893,2.97372,2.97541,10510000.0
2009-07-23 15:01:00,2.97659,2.97973,2.97541,2.97541,10250000.0
2009-07-23 15:02:00,2.97402,2.97841,2.9727,2.9759,9250000.0
2009-07-23 15:03:00,2.97632,2.98073,2.97471,2.97782,10750000.0
2009-07-23 15:04:00,2.98017,2.98144,2.97345,2.97534,10250000.0
2009-07-23 15:05:00,2.98138,2.98399,2.97925,2.97983,8250000.0
2009-07-23 15:06:00,2.98363,2.98363,2.97859,2.97976,8750000.0
2009-07-23 15:07:00,2.97807,2.98296,2.97807,2.97973,5500000.0
2009-07-23 15:08:00,2.98443,2.98443,2.97962,2.98356,9250000.0
2009-07-23 15:09:00,2.98292,2.98397,2.97853,2.98172,8750000.0
2009-07-23 15:10:00,2.98379,2.98517,2.98199,2.98502,7250000.0
2009-07-23 15:11:00,2.98249,2.98538,2.98133,2.9852,11000000.0
2009-07-23 15:12:00,2.98426,2.98576,2.98198,2.98328,9000000.0
2009-07-23 15:13:00,2.98267,2.98662,2.98267,2.9841,9750000.0
2009-07-23 15:14:00,2.98804,2.98813,2.98224,2.98224,7500000.0
2009-07-23 15:15:00,2.98498,2.99029,2.98498,2.98873,11500000.0
2009-07-23 15:16:00,2.9852,2.99023,2.9852,2.98579,7000000.0
2009-07-23 15:17:00,2.98793,2.98857,2.98432,2.98744,13380000.0
2009-07-23 15:18:00,2.9859,2.98703,2.98389,2.98405,6750000.0
2009-07-23 15:19:00,2.98448,2.98546,2.97797,2.97797,9000000.0
2009-07-23 15:20:00,2.98481,2.9849,2.97916,2.98107,8500000.0
2009-07-23 15:21:00,2.98467,2.9866,2.97968,2.9848,11500000.0
2009-07-23 15:22:00,2.98473,2.98836,2.98285,2.98438,16880000.0
2009-07-23 15:23:00,2.98574,2.98577,2.9807,2.98224,6130000.0
2009-07-23 15:24:00,2.98456,2.98505,2.97881,2.98298,7750000.0
2009-07-23 15:25:00,2.98232,2.98329,2.98064,2.98134,7380000.0
2009-07-23 15:26:00,2.98253,2.98419,2.97928,2.9819,14380000.0
2009-07-23 15:27:00,2.98208,2.98427,2.98187,2.98427,6750000.0
2009-07-23 15:28:00,2.98172,2.98276,2.97849,2.97912,7750000.0
2009-07-23 15:29:00,2.97657,2.98324,2.97657,2.97993,10000000.0
2009-07-23 15:30:00,2.98034,2.981,2.97738,2.97738,6000000.0
2009-07-23 15:31:00,2.97408,2.98155,2.97408,2.98114,10880000.0
2009-07-23 15:32:00,2.97809,2.97908,2.97331,2.97331,13000000.0
2009-07-23 15:33:00,2.97521,2.9772,2.96699,2.971,16630000.0
2009-07-23 15:34:00,2.97475,2.97475,2.97027,2.97305,7500000.0
2009-07-23 15:35:00,2.97005,2.97267,2.96597,2.97094,12750000.0
2009-07-23 15:36:00,2.97323,2.97523,2.96916,2.97376,10000000.0
2009-07-23 15:37:00,2.97487,2.97487,2.96969,2.97039,6250000.0
2009-07-23 15:38:00,2.96998,2.97416,2.96581,2.96932,15750000.0
2009-07-23 15:39:00,2.97321,2.97321,2.96647,2.96935,9630000.0
2009-07-23 15:40:00,2.97209,2.97272,2.96499,2.97272,10750000.0
2009-07-23 15:41:00,2.96529,2.97177,2.96529,2.9657,6000000.0
2009-07-23 15:42:00,2.97067,2.9713,2.96976,2.9713,7250000.0
2009-07-23 15:43:00,2.96918,2.97127,2.96743,2.97127,5250000.0
2009-07-23 15:44:00,2.96847,2.97495,2.96847,2.97053,8500000.0
2009-07-23 15:45:00,2.97248,2.97248,2.96792,2.97097,9380000.0
2009-07-23 15:46:00,2.96993,2.96993,2.96144,2.96144,15630000.0
2009-07-23 15:47:00,2.96578,2.96698,2.96347,2.966,10750000.0
2009-07-23 15:48:00,2.96702,2.96703,2.96374,2.96374,8500000.0
2009-07-23 15:49:00,2.96699,2.96699,2.95967,2.96544,8750000.0
2009-07-23 15:50:00,2.96346,2.96664,2.96295,2.96326,14750000.0
2009-07-23 15:51:00,2.96618,2.96618,2.96038,2.96251,7000000.0
2009-07-23 15:52:00,2.9619,2.96668,2.9619,2.96632,7250000.0
2009-07-23 15:53:00,2.96513,2.97055,2.96513,2.96774,7750000.0
2009-07-23 15:54:00,2.96955,2.97127,2.96336,2.97074,7750000.0
2009-07-23 15:55:00,2.97022,2.97073,2.96652,2.9707,6880000.0
2009-07-23 15:56:00,2.96527,2.96987,2.96527,2.96853,6130000.0
2009-07-23 15:57:00,2.96601,2.96889,2.96249,2.96611,11880000.0
2009-07-23 15:58:00,2.96933,2.96939,2.96649,2.96649,8750000.0
2009-07-23 15:59:00,2.96834,2.97055,2.9661,2.9661,8250000.0
2009-07-23 16:00:00,2.96937,2.96943,2.96459,2.96909,8500000.0
2009-07-23 16:01:00,2.96853,2.96997,2.96317,2.96317,14500000.0
2009-07-23 16:02:00,2.96862,2.97059,2.96366,2.96366,6500000.0
2009-07-23 16:03:00,2.96903,2.971,2.96766,2.96766,6250000.0
2009-07-23 16:04:00,2.97021,2.97111,2.96588,2.96707,6630000.0
2009-07-23 16:05:00,2.97,2.97226,2.96678,2.97081,13750000.0
2009-07-23 16:06:00,2.96809,2.97072,2.96804,2.96892,4880000.0
2009-07-23 16:07:00,2.96831,2.9705,2.9666,2.9671,7750000.0
2009-07-23 16:08:00,2.96632,2.96997,2.96458,2.96997,8000000.0
2009-07-23 16:09:00,2.96907,2.96956,2.96348,2.96348,6750000.0
2009-07-23 16:10:00,2.96431,2.96877,2.96195,2.96609,9630000.0
2009-07-23 16:11:00,2.96633,2.96827,2.96372,2.96528,11500000.0
2009-07-23 16:12:00,2.96264,2.96681,2.95883,2.95883,13000000.0
2009-07-23 16:13:00,2.96438,2.96438,2.9579,2.95914,5500000.0
2009-07-23 16:14:00,2.95928,2.96392,2.95573,2.96071,7750000.0
2009-07-23 16:15:00,2.96124,2.96364,2.95951,2.95951,9750000.0
2009-07-23 16:16:00,2.96217,2.96365,2.95757,2.95822,13500000.0
2009-07-23 16:17:00,2.96028,2.9611,2.95767,2.95792,7000000.0
2009-07-23 16:18:00,2.95696,2.96057,2.95614,2.95723,10500000.0
2009-07-23 16:19:00,2.95483,2.95896,2.94907,2.94907,15250000.0
2009-07-23 16:20:00,2.95748,2.9606,2.94966,2.95332,12750000.0
2009-07-23 16:21:00,2.95591,2.95591,2.94756,2.94756,5750000.0
2009-07-23 16:22:00,2.95168,2.95368,2.95032,2.95062,7250000.0
2009-07-23 16:23:00,2.95129,2.95365,2.94953,2.95365,7630000.0
2009-07-23 16:24:00,2.94984,2.95481,2.94946,2.95249,9750000.0
2009-07-23 16:25:00,2.95655,2.95831,2.95353,2.95353,7000000.0
2009-07-23 16:26:00,2.95273,2.95548,2.95052,2.95264,10000000.0
2009-07-23 16:27:00,2.9519,2.95523,2.94839,2.95244,9250000.0
2009-07-23 16:28:00,2.95447,2.95585,2.95198,2.95564,11630000.0
2009-07-23 16:29:00,2.95633,2.95633,2.95338,2.95557,6000000.0
2009-07-23 16:30:00,2.95503,2.95612,2.95049,2.95612,5500000.0
2009-07-23 16:31:00,2.95419,2.95647,2.95121,2.95289,10500000.0
2009-07-23 16:32:00,2.95467,2.95541,2.95139,2.95139,9500000.0
2009-07-23 16:33:00,2.95446,2.95491,2.94931,2.95166,11750000.0
2009-07-23 16:34:00,2.95151,2.95483,2.94915,2.95102,11000000.0
2009-07-23 16:35:00,2.95381,2.95397,2.94729,2.95176,8500000.0
2009-07-23 16:36:00,2.95118,2.95364,2.94971,2.94971,15250000.0
2009-07-23 16:37:00,2.94865,2.95262,2.94865,2.95042,8000000.0
2009-07-23 16:38:00,2.9514,2.95211,2.9467,2.9489,11000000.0
2009-07-23 16:39:00,2.94787,2.9518,2.94702,2.95159,6750000.0
2009-07-23 16:40:00,2.95076,2.95454,2.95006,2.95353,7000000.0
2009-07-23 16:41:00,2.95002,2.9531,2.9474,2.95075,10130000.0
2009-07-23 16:42:00,2.95083,2.95402,2.95045,2.95324,8000000.0
2009-07-23 16:43:00,2.95228,2.9537,2.95162,2.95309,6000000.0
2009-07-23 16:44:00,2.95123,2.95463,2.94991,2.95227,9000000.0
2009-07-23 16:45:00,2.95562,2.95562,2.95019,2.95019,7250000.0
2009-07-23 16:46:00,2.94889,2.95386,2.94889,2.94908,10250000.0
2009-07-23 16:47:00,2.94982,2.95317,2.94729,2.95061,5250000.0
2009-07-23 16:48:00,2.95468,2.95597,2.95087,2.95273,6250000.0
2009-07-23 16:49:00,2.95436,2.95618,2.95201,2.95485,7250000.0
2009-07-23 16:50:00,2.95556,2.95694,2.95209,2.95509,7750000.0
2009-07-23 16:51:00,2.95702,2.95901,2.9532,2.95901,6500000.0
2009-07-23 16:52:00,2.95757,2.95907,2.95236,2.95574,5500000.0
2009-07-23 16:53:00,2.95854,2.95959,2.95604,2.95884,6380000.0
2009-07-23 16:54:00,2.95558,2.95872,2.95365,2.95488,8500000.0
2009-07-23 16:55:00,2.95861,2.95895,2.95504,2.95504,6250000.0
2009-07-23 16:56:00,2.95592,2.9601,2.95524,2.95601,7630000.0
2009-07-23 16:57:00,2.95704,2.95872,2.95565,2.95565,8250000.0
2009-07-23 16:58:00,2.95461,2.95804,2.95435,2.95578,8500000.0
2009-07-23 16:59:00,2.95813,2.95891,2.95386,2.95701,12250000.0
2009-07-23 17:00:00,2.95767,2.95897,2.95513,2.95852,7380000.0
2009-07-23 17:01:00,2.95455,2.95667,2.95071,2.95591,6750000.0
2009-07-23 17:02:00,2.95357,2.95585,2.95009,2.95009,8750000.0
2009-07-23 17:03:00,2.95279,2.95658,2.9515,2.95272,10000000.0
2009-07-23 17:04:00,2.95523,2.95523,2.95101,2.9519,6500000.0
2009-07-23 17:05:00,2.95504,2.95617,2.95017,2.95274,8750000.0
2009-07-23 17:06:00,2.95656,2.9606,2.95403,2.95677,8750000.0
2009-07-23 17:07:00,2.95107,2.95681,2.95107,2.95681,17000000.0
2009-07-23 17:08:00,2.95217,2.95584,2.95028,2.95028,9250000.0
2009-07-23 17:09:00,2.95548,2.95628,2.95379,2.956,6250000.0
2009-07-23 17:10:00,2.95359,2.9551,2.94803,2.95323,11000000.0
2009-07-23 17:11:00,2.95639,2.95701,2.9536,2.95604,9000000.0
2009-07-23 17:12:00,2.95665,2.95665,2.95266,2.95266,5250000.0
2009-07-23 17:13:00,2.95356,2.95487,2.94935,2.95144,7250000.0
2009-07-23 17:14:00,2.95131,2.95405,2.94725,2.94725,6250000.0
2009-07-23 17:15:00,2.9509,2.951,2.94499,2.94648,11250000.0
2009-07-23 17:16:00,2.94389,2.94772,2.94353,2.94362,8000000.0
2009-07-23 17:17:00,2.94567,2.94785,2.94485,2.94761,6750000.0
2009-07-23 17:18:00,2.94748,2.94812,2.94469,2.94571,8250000.0
2009-07-23 17:19:00,2.94737,2.95064,2.94457,2.9476,10760000.0
2009-07-23 17:20:00,2.94868,2.9512,2.94684,2.95034,10500000.0
2009-07-23 17:21:00,2.94986,2.95099,2.94673,2.94853,9000000.0
2009-07-23 17:22:00,2.94731,2.9505,2.94641,2.94932,9250000.0
2009-07-23 17:23:00,2.94701,2.94949,2.94448,2.94924,11500000.0
2009-07-23 17:24:00,2.94641,2.94874,2.94391,2.9476,5630000.0
2009-07-23 17:25:00,2.9471,2.94901,2.94672,2.94768,7750000.0
2009-07-23 17:26:00,2.94559,2.94914,2.94518,2.94606,6750000.0
2009-07-23 17:27:00,2.94616,2.94793,2.94278,2.94644,12000000.0
2009-07-23 17:28:00,2.94286,2.94662,2.94286,2.94428,7250000.0
2009-07-23 17:29:00,2.94679,2.94717,2.94216,2.94615,6750000.0
2009-07-23 17:30:00,2.94448,2.9468,2.94324,2.94324,7380000.0
2009-07-23 17:31:00,2.94656,2.94656,2.94552,2.94606,6000000.0
2009-07-23 17:32:00,2.94811,2.95046,2.94417,2.94417,7130000.0
2009-07-23 17:33:00,2.94974,2.95219,2.94879,2.951,11000000.0
2009-07-23 17:34:00,2.9518,2.9518,2.94681,2.9484,9000000.0
2009-07-23 17:35:00,2.94751,2.95174,2.94595,2.94595,10000000.0
2009-07-23 17:36:00,2.94957,2.95189,2.9475,2.95189,8000000.0
2009-07-23 17:37:00,2.94984,2.95206,2.94802,2.95156,9750000.0
2009-07-23 17:38:00,2.94784,2.95256,2.94784,2.95256,10500000.0
2009-07-23 17:39:00,2.95237,2.95279,2.94938,2.95067,7000000.0
2009-07-23 17:40:00,2.95125,2.9522,2.94852,2.95216,7750000.0
2009-07-23 17:41:00,2.95212,2.95256,2.94942,2.95206,11000000.0
2009-07-23 17:42:00,2.95148,2.9518,2.94745,2.94855,11000000.0
2009-07-23 17:43:00,2.95113,2.95113,2.94525,2.94647,7500000.0
2009-07-23 17:44:00,2.94521,2.95001,2.9447,2.94976,10130000.0
2009-07-23 17:45:00,2.94682,2.95086,2.94682,2.95036,6500000.0
2009-07-23 17:46:00,2.95059,2.9515,2.94621,2.95089,12380000.0
2009-07-23 17:47:00,2.94833,2.95115,2.94654,2.94782,6250000.0
2009-07-23 17:48:00,2.94866,2.95059,2.94555,2.94568,8250000.0
2009-07-23 17:49:00,2.94471,2.95151,2.94467,2.9478,10000000.0
2009-07-23 17:50:00,2.94989,2.95141,2.94721,2.94721,10750000.0
2009-07-23 17:51:00,2.94917,2.95111,2.9481,2.94892,12000000.0
2009-07-23 17:52:00,2.94992,2.95033,2.94831,2.94863,5250000.0
2009-07-23 17:53:00,2.9509,2.95226,2.94586,2.94851,12750000.0
2009-07-23 17:54:00,2.95193,2.9535,2.94931,2.95338,12000000.0
2009-07-23 17:55:00,2.95033,2.95368,2.94934,2.95187,5630000.0
2009-07-23 17:56:00,2.95344,2.95529,2.95024,2.95368,12880000.0
2009-07-23 17:57:00,2.95238,2.95577,2.95001,2.9524,6250000.0
2009-07-23 17:58:00,2.9528,2.9539,2.94915,2.95065,9750000.0
2009-07-23 17:59:00,2.95468,2.95534,2.94975,2.95534,7750000.0
2009-07-23 18:00:00,2.95517,2.95517,2.94826,2.95104,13000000.0
2009-07-23 18:01:00,2.95399,2.95399,2.94719,2.94719,12380000.0
2009-07-23 18:02:00,2.95292,2.95442,2.94992,2.95437,15500000.0
2009-07-23 18:03:00,2.95018,2.95248,2.95018,2.95248,7130000.0
2009-07-23 18:04:00,2.95116,2.95369,2.95116,2.95369,5250000.0
2009-07-23 18:05:00,2.95345,2.95554,2.95119,2.95293,9750000.0
2009-07-23 18:06:00,2.9528,2.9556,2.95213,2.95535,10250000.0
2009-07-23 18:07:00,2.95429,2.9558,2.95104,2.95568,11750000.0
2009-07-23 18:08:00,2.9555,2.95572,2.95025,2.95025,8750000.0
2009-07-23 18:09:00,2.9554,2.95579,2.95225,2.95362,7000000.0
2009-07-23 18:10:00,2.95429,2.95567,2.95276,2.95504,5500000.0
2009-07-23 18:11:00,2.95429,2.95643,2.94987,2.95455,9000000.0
2009-07-23 18:12:00,2.95408,2.95676,2.95326,2.95464,5500000.0
2009-07-23 18:13:00,2.95479,2.95607,2.9529,2.956,5750000.0
2009-07-23 18:14:00,2.95472,2.95664,2.9524,2.95634,13250000.0
2009-07-23 18:15:00,2.95649,2.95649,2.9537,2.95429,8500000.0
2009-07-23 18:16:00,2.95423,2.95643,2.95203,2.95618,11760000.0
2009-07-23 18:17:00,2.9533,2.9572,2.9505,2.951,19130000.0
2009-07-23 18:18:00,2.95465,2.95843,2.95337,2.95337,16500000.0
2009-07-23 18:19:00,2.95499,2.95549,2.94849,2.95452,5880000.0
2009-07-23 18:20:00,2.95388,2.95635,2.95365,2.95559,10000000.0
2009-07-23 18:21:00,2.95284,2.95531,2.95025,2.95531,6000000.0
2009-07-23 18:22:00,2.95335,2.95724,2.95218,2.95669,10380000.0
2009-07-23 18:23:00,2.95545,2.95684,2.95154,2.95684,7000000.0
2009-07-23 18:24:00,2.95661,2.95711,2.95238,2.95654,13380000.0
2009-07-23 18:25:00,2.95501,2.95744,2.95437,2.95744,6250000.0
2009-07-23 18:26:00,2.9548,2.95823,2.9537,2.95823,7000000.0
2009-07-23 18:27:00,2.95403,2.95734,2.95196,2.95734,7750000.0
2009-07-23 18:28:00,2.95583,2.95727,2.95048,2.95725,6250000.0
2009-07-23 18:29:00,2.95367,2.95609,2.95328,2.95581,12000000.0
2009-07-23 18:30:00,2.95548,2.9559,2.95067,2.95443,17250000.0
2009-07-23 18:31:00,2.95429,2.95471,2.95274,2.95458,8000000.0
2009-07-23 18:32:00,2.95512,2.95517,2.95036,2.9546,9000000.0
2009-07-23 18:33:00,2.94942,2.95387,2.94942,2.95317,6750000.0
2009-07-23 18:34:00,2.95382,2.95528,2.95049,2.95052,13130000.0
2009-07-23 18:35:00,2.95072,2.9547,2.9487,2.95254,7750000.0
2009-07-23 18:36:00,2.95542,2.95562,2.95116,2.9556,9380000.0
2009-07-23 18:37:00,2.95455,2.95455,2.94968,2.95447,10500000.0
2009-07-23 18:38:00,2.95308,2.9552,2.9497,2.95508,11500000.0
2009-07-23 18:39:00,2.95198,2.95631,2.95064,2.95382,8000000.0
2009-07-23 18:40:00,2.9555,2.95833,2.95206,2.95833,5500000.0
2009-07-23 18:41:00,2.95499,2.95541,2.95027,2.95027,7250000.0
2009-07-23 18:42:00,2.9539,2.95564,2.95123,2.95513,8250000.0
2009-07-23 18:43:00,2.95624,2.9563,2.95073,2.9563,9750000.0
2009-07-23 18:44:00,2.95625,2.95688,2.95162,2.9543,13250000.0
2009-07-23 18:45:00,2.95739,2.95739,2.95162,2.95293,7000000.0
2009-07-23 18:46:00,2.95406,2.95743,2.95035,2.95743,11630000.0
2009-07-23 18:47:00,2.95442,2.95681,2.95296,2.95475,7380000.0
2009-07-23 18:48:00,2.95604,2.95741,2.95412,2.95432,10000000.0
2009-07-23 18:49:00,2.95683,2.957,2.9528,2.95596,7750000.0
2009-07-23 18:50:00,2.95667,2.95777,2.95525,2.95777,7000000.0
2009-07-23 18:51:00,2.95685,2.95805,2.95143,2.95143,10250000.0
2009-07-23 18:52:00,2.95847,2.95847,2.95333,2.9552,9630000.0
2009-07-23 18:53:00,2.95789,2.95843,2.95584,2.95832,13250000.0
2009-07-23 18:54:00,2.95841,2.95841,2.95557,2.9564,11500000.0
2009-07-23 18:55:00,2.95684,2.95917,2.95329,2.9569,8750000.0
2009-07-23 18:56:00,2.95732,2.95756,2.95306,2.95523,10000000.0
2009-07-23 18:57:00,2.95725,2.9577,2.95415,2.95626,10130000.0
2009-07-23 18:58:00,2.95537,2.95829,2.95267,2.95527,10000000.0
2009-07-23 18:59:00,2.95537,2.95905,2.95322,2.95905,7500000.0
2009-07-23 19:00:00,2.95846,2.95888,2.95353,2.9575,11380000.0
2009-07-23 19:01:00,2.95728,2.95968,2.95697,2.95968,5250000.0
2009-07-23 19:02:00,2.95846,2.95846,2.95269,2.9534,14380000.0
2009-07-23 19:03:00,2.95453,2.95853,2.95453,2.95853,7750000.0
2009-07-23 19:04:00,2.95835,2.959,2.95536,2.9571,8250000.0
2009-07-23 19:05:00,2.95777,2.95821,2.95412,2.95821,7750000.0
2009-07-23 19:06:00,2.95454,2.95989,2.95454,2.95777,13750000.0
2009-07-23 19:07:00,2.95788,2.96013,2.95374,2.95465,8000000.0
2009-07-23 19:08:00,2.95579,2.95896,2.95579,2.95881,16880000.0
2009-07-23 19:09:00,2.95842,2.96081,2.95842,2.95957,8500000.0
2009-07-23 19:10:00,2.95896,2.96095,2.95777,2.96095,6000000.0
2009-07-23 19:11:00,2.95929,2.96204,2.95726,2.96142,11630000.0
2009-07-23 19:12:00,2.96103,2.96166,2.95783,2.96126,6250000.0
2009-07-23 19:13:00,2.95923,2.96025,2.95783,2.9602,7750000.0
2009-07-23 19:14:00,2.9573,2.96102,2.95707,2.95707,10000000.0
2009-07-23 19:15:00,2.9575,2.96159,2.95487,2.96089,10250000.0
2009-07-23 19:16:00,2.95867,2.96097,2.95515,2.95999,16250000.0
2009-07-23 19:17:00,2.95852,2.96142,2.95852,2.96062,8500000.0
2009-07-23 19:18:00,2.95752,2.96213,2.95752,2.95797,13750000.0
2009-07-23 19:19:00,2.9595,2.96176,2.95581,2.95581,10250000.0
2009-07-23 19:20:00,2.95726,2.96145,2.95726,2.96062,9750000.0
2009-07-23 19:21:00,2.96272,2.96272,2.95411,2.95829,8250000.0
2009-07-23 19:22:00,2.96201,2.96299,2.95888,2.96299,8880000.0
2009-07-23 19:23:00,2.95988,2.96373,2.95728,2.96373,10760000.0
2009-07-23 19:24:00,2.96264,2.96286,2.95935,2.96286,5260000.0
2009-07-23 19:25:00,2.96184,2.96184,2.95361,2.96082,5750000.0
2009-07-23 19:26:00,2.95907,2.96222,2.95907,2.95946,5750000.0
2009-07-23 19:27:00,2.95916,2.96287,2.95635,2.96287,5500000.0
2009-07-23 19:28:00,2.95751,2.96378,2.95751,2.95898,8500000.0
2009-07-23 19:29:00,2.96173,2.96273,2.95817,2.96156,18500000.0
2009-07-23 19:30:00,2.96145,2.96381,2.95825,2.96381,5750000.0
2009-07-23 19:31:00,2.96244,2.96356,2.95829,2.96187,14130000.0
2009-07-23 19:32:00,2.96047,2.96307,2.96047,2.96307,7500000.0
2009-07-23 19:33:00,2.96319,2.96447,2.95846,2.96278,8000000.0
2009-07-23 19:34:00,2.96172,2.96376,2.9599,2.96372,13250000.0
2009-07-23 19:35:00,2.96127,2.96401,2.95799,2.95953,13750000.0
2009-07-23 19:36:00,2.96027,2.96326,2.95874,2.96326,5500000.0
2009-07-23 19:37:00,2.96248,2.96278,2.95863,2.95972,11000000.0
2009-07-23 19:38:00,2.96256,2.96256,2.95697,2.95697,7250000.0
2009-07-23 19:39:00,2.96011,2.96207,2.95725,2.96171,5500000.0
2009-07-23 19:40:00,2.96061,2.9627,2.95946,2.96126,8500000.0
2009-07-23 19:41:00,2.96198,2.96228,2.95778,2.95783,5630000.0
2009-07-23 19:42:00,2.96155,2.96387,2.96077,2.96387,9500000.0
2009-07-23 19:43:00,2.95919,2.96433,2.95919,2.96387,6500000.0
2009-07-23 19:44:00,2.96157,2.96351,2.95989,2.96343,10750000.0
2009-07-23 19:45:00,2.95939,2.96301,2.95628,2.96301,9500000.0
2009-07-23 19:46:00,2.96308,2.96457,2.96074,2.96453,5750000.0
2009-07-23 19:47:00,2.96139,2.96446,2.96104,2.96402,8500000.0
2009-07-23 19:48:00,2.96335,2.9647,2.96202,2.96202,10500000.0
2009-07-23 19:49:00,2.95858,2.96517,2.95858,2.96063,5500000.0
2009-07-23 19:50:00,2.96541,2.96541,2.95972,2.96524,10500000.0
2009-07-23 19:51:00,2.96665,2.96665,2.96191,2.96664,9250000.0
2009-07-23 19:52:00,2.96679,2.96679,2.96152,2.9667,7500000.0
2009-07-23 19:53:00,2.96449,2.96602,2.95984,2.96542,8130000.0
2009-07-23 19:54:00,2.96718,2.96783,2.96076,2.96464,10250000.0
2009-07-23 19:55:00,2.96655,2.96791,2.96368,2.96789,16750000.0
2009-07-23 19:56:00,2.96795,2.96795,2.96165,2.96476,13630000.0
2009-07-23 19:57:00,2.96807,2.96823,2.96246,2.96704,18750000.0
2009-07-23 19:58:00,2.96853,2.9688,2.96478,2.96567,8250000.0
2009-07-23 19:59:00,2.96208,2.96819,2.96208,2.96819,10250000.0
2009-07-23 20:00:00,2.96674,2.96966,2.96633,2.96966,8500000.0
2009-07-23 20:01:00,2.9675,2.96966,2.96491,2.96762,10000000.0
2009-07-23 20:02:00,2.96953,2.97051,2.96557,2.96624,10250000.0
2009-07-23 20:03:00,2.96913,2.96913,2.96638,2.96865,9250000.0
2009-07-23 20:04:00,2.96891,2.96905,2.96685,2.96837,8000000.0
2009-07-23 20:05:00,2.96643,2.96949,2.96433,2.96949,9500000.0
2009-07-23 20:06:00,2.96579,2.96904,2.9641,2.96904,10500000.0
2009-07-23 20:07:00,2.96723,2.96981,2.96686,2.96686,11500000.0
2009-07-23 20:08:00,2.96745,2.96907,2.96187,2.96707,10250000.0
2009-07-23 20:09:00,2.96555,2.96863,2.96194,2.96617,13750000.0
2009-07-23 20:10:00,2.96841,2.96929,2.96579,2.96579,9000000.0
2009-07-23 20:11:00,2.96698,2.96822,2.96429,2.96608,12250000.0
2009-07-23 20:12:00,2.96939,2.96939,2.96512,2.96836,6250000.0
2009-07-23 20:13:00,2.96807,2.96828,2.96052,2.96824,6250000.0
2009-07-23 20:14:00,2.96662,2.96857,2.96538,2.96758,9000000.0
2009-07-23 20:15:00,2.96611,2.96771,2.96415,2.96712,13630000.0
2009-07-23 20:16:00,2.967,2.96801,2.96511,2.96801,12000000.0
2009-07-23 20:17:00,2.96788,2.96848,2.96387,2.96387,8500000.0
2009-07-23 20:18:00,2.96671,2.96734,2.96432,2.96558,9500000.0
2009-07-23 20:19:00,2.96707,2.96851,2.96247,2.96786,7750000.0
2009-07-23 20:20:00,2.96718,2.96787,2.96284,2.96694,9250000.0
2009-07-23 20:21:00,2.96895,2.96895,2.96492,2.96804,9250000.0
2009-07-23 20:22:00,2.96637,2.96797,2.96581,2.96773,8750000.0
2009-07-23 20:23:00,2.96707,2.96878,2.96362,2.96517,11000000.0
2009-07-23 20:24:00,2.96797,2.96929,2.96606,2.96606,10130000.0
2009-07-23 20:25:00,2.96835,2.96872,2.96492,2.96827,9000000.0
2009-07-23 20:26:00,2.9689,2.97002,2.96255,2.96255,10630000.0
2009-07-23 20:27:00,2.96974,2.96986,2.96332,2.96524,9000000.0
2009-07-23 20:28:00,2.96849,2.96998,2.96689,2.96998,16750000.0
2009-07-23 20:29:00,2.96797,2.96836,2.96538,2.96595,11880000.0
2009-07-23 20:30:00,2.96857,2.9691,2.96531,2.96715,13130000.0
2009-07-23 20:31:00,2.96933,2.96976,2.96303,2.96602,9750000.0
2009-07-23 20:32:00,2.9687,2.9687,2.96521,2.9681,10000000.0
2009-07-23 20:33:00,2.96494,2.96916,2.96454,2.96486,13500000.0
2009-07-23 20:34:00,2.96614,2.9691,2.96614,2.9691,6250000.0
2009-07-23 20:35:00,2.96917,2.96949,2.96566,2.96869,5500000.0
2009-07-23 20:36:00,2.96782,2.96935,2.96728,2.96894,6250000.0
2009-07-23 20:37:00,2.96933,2.97077,2.9665,2.96968,10250000.0
2009-07-23 20:38:00,2.96783,2.97048,2.96589,2.97045,13130000.0
2009-07-23 20:39:00,2.96979,2.96979,2.95681,2.95681,6750000.0
2009-07-23 20:40:00,2.96556,2.96961,2.96288,2.96955,13250000.0
2009-07-23 20:41:00,2.96784,2.96954,2.96397,2.96931,17130000.0
2009-07-23 20:42:00,2.96662,2.96806,2.96622,2.96622,14130000.0
2009-07-23 20:43:00,2.96915,2.96915,2.96619,2.96619,7750000.0
2009-07-23 20:44:00,2.96871,2.96912,2.96439,2.96912,12750000.0
2009-07-23 20:45:00,2.96954,2.96954,2.96705,2.96811,6000000.0
2009-07-23 20:46:00,2.96509,2.96808,2.96496,2.96567,5500000.0
2009-07-23 20:47:00,2.9686,2.96873,2.96234,2.96234,8500000.0
2009-07-23 20:48:00,2.96765,2.96844,2.96365,2.96635,6130000.0
2009-07-23 20:49:00,2.96782,2.96902,2.96429,2.96535,7000000.0
2009-07-23 20:50:00,2.96675,2.96843,2.964,2.96503,10250000.0
2009-07-23 20:51:00,2.96395,2.96913,2.96395,2.96831,8630000.0
2009-07-23 20:52:00,2.96881,2.96982,2.96259,2.96634,11000000.0
2009-07-23 20:53:00,2.96853,2.96962,2.96596,2.96962,7250000.0
2009-07-23 20:54:00,2.96968,2.97024,2.96608,2.96719,9000000.0
2009-07-23 20:55:00,2.96482,2.96825,2.96339,2.96651,10130000.0
2009-07-23 20:56:00,2.96507,2.96861,2.96507,2.96673,10000000.0
2009-07-23 20:57:00,2.96799,2.96866,2.96305,2.96866,11750000.0
2009-07-23 20:58:00,2.96882,2.96945,2.96408,2.9691,10250000.0
2009-07-23 20:59:00,2.96825,2.96842,2.96145,2.96805,11500000.0
2009-07-23 21:00:00,2.96648,2.96887,2.96382,2.96459,7510000.0
2009-07-23 21:01:00,2.96956,2.97013,2.96328,2.96812,10500000.0
2009-07-23 21:02:00,2.96883,2.96998,2.96669,2.96669,12630000.0
2009-07-23 21:03:00,2.96924,2.97002,2.96778,2.9696,13000000.0
2009-07-23 21:04:00,2.96952,2.96991,2.96582,2.96664,6500000.0
2009-07-23 21:05:00,2.96225,2.96818,2.96225,2.96568,6250000.0
2009-07-23 21:06:00,2.96576,2.96775,2.96352,2.96352,7750000.0
2009-07-23 21:07:00,2.96601,2.96766,2.96445,2.96598,8380000.0
2009-07-23 21:08:00,2.96889,2.96918,2.96528,2.96918,10750000.0
2009-07-23 21:09:00,2.9662,2.96937,2.96417,2.96647,6380000.0
2009-07-23 21:10:00,2.96686,2.97017,2.96675,2.96745,9380000.0
2009-07-23 21:11:00,2.97031,2.97031,2.96495,2.96943,5250000.0
2009-07-23 21:12:00,2.96805,2.97025,2.96562,2.96972,5500000.0
2009-07-23 21:13:00,2.96229,2.96957,2.96229,2.96957,5880000.0
2009-07-23 21:14:00,2.96294,2.96801,2.96294,2.96694,10750000.0
2009-07-23 21:15:00,2.96863,2.96887,2.96319,2.96473,7750000.0
2009-07-23 21:16:00,2.96836,2.96936,2.96349,2.96471,8500000.0
2009-07-23 21:17:00,2.96754,2.97035,2.96456,2.97035,14250000.0
2009-07-23 21:18:00,2.97092,2.97092,2.96436,2.96868,7000000.0
2009-07-23 21:19:00,2.96881,2.96972,2.966,2.96972,7130000.0
2009-07-23 21:20:00,2.96936,2.96936,2.9647,2.96921,6500000.0
2009-07-23 21:21:00,2.96546,2.97057,2.96546,2.96858,10500000.0
2009-07-23 21:22:00,2.97138,2.97138,2.96456,2.9659,12750000.0
2009-07-23 21:23:00,2.96938,2.96938,2.96722,2.96722,11250000.0
2009-07-23 21:24:00,2.96694,2.96893,2.96586,2.96695,7130000.0
2009-07-23 21:25:00,2.96931,2.96942,2.96415,2.96687,11000000.0
2009-07-23 21:26:00,2.96887,2.969,2.96591,2.969,7500000.0
2009-07-23 21:28:00,2.96561,2.9689,2.96322,2.96889,6250000.0
2009-07-23 21:29:00,2.96806,2.96937,2.96279,2.96681,6500000.0
2009-07-23 21:30:00,2.97031,2.97031,2.96278,2.96912,8750000.0
2009-07-23 21:31:00,2.96919,2.96919,2.96442,2.96744,6630000.0
2009-07-23 21:32:00,2.96434,2.9688,2.96259,2.96259,9880000.0
2009-07-23 21:33:00,2.96839,2.96954,2.9654,2.96802,5750000.0
2009-07-23 21:34:00,2.96543,2.96869,2.96399,2.96869,11250000.0
2009-07-23 21:35:00,2.96455,2.96963,2.96455,2.96798,9630000.0
2009-07-23 21:36:00,2.96884,2.96962,2.96524,2.96879,15500000.0
2009-07-23 21:37:00,2.96779,2.9696,2.96406,2.9696,5750000.0
2009-07-23 21:38:00,2.96654,2.96944,2.96464,2.96658,8250000.0
2009-07-23 21:39:00,2.96858,2.96894,2.96691,2.9673,7750000.0
2009-07-23 21:40:00,2.96986,2.96986,2.96332,2.96746,8000000.0
2009-07-23 21:41:00,2.96839,2.96879,2.96353,2.96353,6000000.0
2009-07-23 21:42:00,2.96571,2.96866,2.96571,2.96614,9500000.0
2009-07-23 21:43:00,2.96796,2.96796,2.96145,2.96669,7500000.0
2009-07-23 21:44:00,2.96548,2.96865,2.96432,2.96858,6750000.0
2009-07-23 21:45:00,2.96512,2.96874,2.96512,2.96731,8500000.0
2009-07-23 21:46:00,2.96691,2.96908,2.96554,2.96554,7880000.0
2009-07-23 21:47:00,2.96961,2.96961,2.965,2.96639,8000000.0
2009-07-23 21:48:00,2.96633,2.96965,2.9662,2.9691,11500000.0
2009-07-23 21:49:00,2.96876,2.96955,2.96735,2.96735,5500000.0
2009-07-23 21:50:00,2.96922,2.97104,2.96575,2.96988,8500000.0
2009-07-23 21:51:00,2.96677,2.97,2.96632,2.97,5250000.0
2009-07-23 21:52:00,2.97062,2.97062,2.96586,2.96687,7500000.0
2009-07-23 21:53:00,2.97071,2.97071,2.96683,2.96765,8380000.0
2009-07-23 21:54:00,2.96908,2.97091,2.96644,2.97091,6880000.0
2009-07-23 21:55:00,2.97108,2.97108,2.96633,2.97085,10000000.0
2009-07-23 21:56:00,2.97233,2.97253,2.96834,2.96834,7880000.0
2009-07-23 21:57:00,2.96962,2.97238,2.96962,2.97087,9010000.0
2009-07-23 21:58:00,2.97218,2.97221,2.96967,2.97221,11630000.0
2009-07-23 21:59:00,2.97011,2.97248,2.96693,2.96693,8500000.0
2009-07-23 22:00:00,2.97212,2.97212,2.96538,2.97163,14500000.0
2009-07-23 22:01:00,2.9719,2.97228,2.96684,2.96844,7750000.0
2009-07-23 22:02:00,2.96985,2.97118,2.96685,2.97066,15750000.0
2009-07-23 22:03:00,2.97049,2.97172,2.964,2.97172,9750000.0
2009-07-23 22:04:00,2.97224,2.97225,2.96773,2.97087,20380000.0
2009-07-23 22:05:00,2.9704,2.97249,2.96924,2.97108,8250000.0
2009-07-23 22:06:00,2.97297,2.97297,2.96927,2.97229,13750000.0
2009-07-23 22:07:00,2.97156,2.97245,2.9676,2.97151,14880000.0
2009-07-23 22:08:00,2.97207,2.97297,2.96785,2.9702,16500000.0
2009-07-23 22:09:00,2.97137,2.97174,2.96609,2.97113,8500000.0
2009-07-23 22:10:00,2.96899,2.97305,2.96895,2.97305,16750000.0
2009-07-23 22:11:00,2.97126,2.97599,2.96777,2.97599,11510000.0
2009-07-23 22:12:00,2.97483,2.97853,2.97333,2.97455,14630000.0
2009-07-23 22:13:00,2.97795,2.97993,2.97263,2.97903,19630000.0
2009-07-23 22:14:00,2.97753,2.97918,2.97451,2.9753,13750000.0
2009-07-23 22:15:00,2.97676,2.97783,2.97437,2.97783,6130000.0
2009-07-23 22:16:00,2.97574,2.97733,2.97081,2.97682,10880000.0
2009-07-23 22:17:00,2.97244,2.9781,2.97244,2.9781,9500000.0
2009-07-23 22:18:00,2.97595,2.97806,2.97285,2.97698,8000000.0
2009-07-23 22:19:00,2.97796,2.97796,2.973,2.97393,10500000.0
2009-07-23 22:20:00,2.97854,2.98278,2.97572,2.98026,13250000.0
2009-07-23 22:21:00,2.98518,2.98625,2.98238,2.98238,10250000.0
2009-07-23 22:22:00,2.98201,2.98655,2.98201,2.98492,6750000.0
2009-07-23 22:23:00,2.98301,2.98686,2.98179,2.98366,9000000.0
2009-07-23 22:24:00,2.97543,2.98446,2.97543,2.98252,7250000.0
2009-07-23 22:25:00,2.98357,2.98481,2.98134,2.9842,11380000.0
2009-07-23 22:26:00,2.98413,2.98423,2.98081,2.98239,16000000.0
2009-07-23 22:27:00,2.98128,2.98301,2.98,2.98054,7130000.0
2009-07-23 22:28:00,2.98383,2.98383,2.98015,2.98362,8750000.0
2009-07-23 22:29:00,2.98309,2.98336,2.979,2.979,9630000.0
2009-07-23 22:30:00,2.98197,2.98402,2.9796,2.97991,7750000.0
2009-07-23 22:31:00,2.97797,2.98457,2.97797,2.98457,15750000.0
2009-07-23 22:32:00,2.98585,2.98585,2.98095,2.98472,8500000.0
2009-07-23 22:33:00,2.98532,2.98754,2.98302,2.98552,17880000.0
2009-07-23 22:34:00,2.98669,2.98851,2.98282,2.98709,6000000.0
2009-07-23 22:35:00,2.98643,2.98785,2.98246,2.98507,10000000.0
2009-07-23 22:36:00,2.98087,2.98891,2.98087,2.9887,17130000.0
2009-07-23 22:37:00,2.98758,2.98965,2.98758,2.98929,8750000.0
2009-07-23 22:38:00,2.98906,2.98995,2.9856,2.98995,16130000.0
2009-07-23 22:39:00,2.99072,2.99072,2.98624,2.99004,7630000.0
2009-07-23 22:40:00,2.9858,2.99006,2.98548,2.98867,9250000.0
2009-07-23 22:41:00,2.9824,2.98913,2.9824,2.98913,7500000.0
2009-07-23 22:42:00,2.98684,2.98841,2.98152,2.98774,6750000.0
2009-07-23 22:43:00,2.98389,2.98927,2.98389,2.98398,12250000.0
2009-07-23 22:44:00,2.98756,2.98756,2.98306,2.9854,8250000.0
2009-07-23 22:45:00,2.98754,2.98831,2.98535,2.98535,8000000.0
2009-07-23 22:46:00,2.98669,2.98944,2.98368,2.98553,12750000.0
2009-07-23 22:47:00,2.98528,2.98857,2.98348,2.98348,10750000.0
2009-07-23 22:48:00,2.98708,2.98708,2.98081,2.98484,11500000.0
2009-07-23 22:49:00,2.98396,2.98692,2.9823,2.98334,6250000.0
2009-07-23 22:50:00,2.98849,2.98849,2.9837,2.98664,9000000.0
2009-07-23 22:51:00,2.98574,2.98574,2.98309,2.98332,8750000.0
2009-07-23 22:52:00,2.98169,2.98708,2.98169,2.98353,10880000.0
2009-07-23 22:53:00,2.98591,2.98628,2.98133,2.98588,11630000.0
2009-07-23 22:54:00,2.98412,2.98597,2.98164,2.98545,9250000.0
2009-07-23 22:55:00,2.98594,2.987,2.9845,2.9845,7250000.0
2009-07-23 22:56:00,2.98528,2.98859,2.98528,2.98767,6750000.0
2009-07-23 22:57:00,2.98542,2.98936,2.98486,2.98909,14010000.0
2009-07-23 22:58:00,2.98318,2.9891,2.9801,2.98756,15630000.0
2009-07-23 22:59:00,2.98541,2.98724,2.97993,2.98284,11250000.0
2009-07-23 23:00:00,2.98351,2.98741,2.97854,2.98262,9130000.0
2009-07-23 23:01:00,2.98477,2.98586,2.98163,2.98505,12000000.0
2009-07-23 23:02:00,2.98322,2.98542,2.97874,2.98378,8500000.0
2009-07-23 23:03:00,2.98577,2.98577,2.98132,2.98557,9380000.0
2009-07-23 23:04:00,2.985,2.985,2.978,2.98169,8880000.0
2009-07-23 23:05:00,2.98441,2.98547,2.98201,2.98258,12130000.0
2009-07-23 23:06:00,2.98365,2.98535,2.98019,2.98394,13380000.0
2009-07-23 23:07:00,2.98641,2.98899,2.98224,2.98899,10000000.0
2009-07-23 23:08:00,2.98604,2.98873,2.98324,2.98873,11380000.0
2009-07-23 23:09:00,2.98145,2.98774,2.97869,2.98439,10750000.0
2009-07-23 23:10:00,2.98603,2.98832,2.98178,2.98818,7750000.0
2009-07-23 23:11:00,2.98573,2.98662,2.98333,2.98591,11000000.0
2009-07-23 23:12:00,2.98573,2.98802,2.98544,2.98601,8130000.0
2009-07-23 23:13:00,2.98755,2.98758,2.98416,2.98416,10500000.0
2009-07-23 23:14:00,2.98636,2.98674,2.98453,2.98674,10750000.0
2009-07-23 23:15:00,2.98317,2.98766,2.98251,2.98766,7500000.0
2009-07-23 23:16:00,2.98636,2.98664,2.98447,2.98637,8130000.0
2009-07-23 23:17:00,2.98414,2.9868,2.98348,2.98622,8500000.0
2009-07-23 23:18:00,2.98587,2.98626,2.98022,2.98626,9250000.0
2009-07-23 23:19:00,2.98639,2.98639,2.97799,2.98472,8630000.0
2009-07-23 23:20:00,2.98118,2.98521,2.98118,2.98303,6750000.0
2009-07-23 23:21:00,2.98395,2.98556,2.97853,2.98193,7750000.0
2009-07-23 23:22:00,2.98421,2.98694,2.97974,2.98503,10500000.0
2009-07-23 23:23:00,2.98603,2.98781,2.98247,2.98702,6500000.0
2009-07-23 23:24:00,2.98443,2.98525,2.98237,2.98503,10500000.0
2009-07-23 23:25:00,2.98352,2.98489,2.98016,2.98229,9000000.0
2009-07-23 23:26:00,2.98183,2.98515,2.97894,2.98515,7000000.0
2009-07-23 23:27:00,2.98298,2.98329,2.97892,2.98295,12380000.0
2009-07-23 23:28:00,2.98198,2.9834,2.97885,2.97939,10500000.0
2009-07-23 23:29:00,2.98193,2.98349,2.97923,2.98349,8500000.0
2009-07-23 23:30:00,2.98104,2.98311,2.97755,2.98311,10250000.0
2009-07-23 23:31:00,2.98353,2.98431,2.97982,2.98368,8000000.0
2009-07-23 23:32:00,2.98434,2.98516,2.97975,2.98237,9250000.0
2009-07-23 23:33:00,2.98462,2.98462,2.98061,2.98267,7380000.0
2009-07-23 23:34:00,2.98085,2.98458,2.98085,2.98296,7500000.0
2009-07-23 23:35:00,2.98207,2.98271,2.98063,2.98109,9500000.0
2009-07-23 23:36:00,2.98007,2.98336,2.97761,2.98011,7380000.0
2009-07-23 23:37:00,2.98295,2.98365,2.98087,2.98126,10380000.0
2009-07-23 23:38:00,2.98305,2.98354,2.97947,2.98354,8250000.0
2009-07-23 23:39:00,2.97997,2.98324,2.97877,2.9819,7380000.0
2009-07-23 23:40:00,2.97902,2.98316,2.97873,2.98009,7380000.0
2009-07-23 23:41:00,2.98294,2.98304,2.98021,2.9804,13000000.0
2009-07-23 23:42:00,2.98359,2.98359,2.97978,2.98216,8500000.0
2009-07-23 23:43:00,2.98047,2.98254,2.98047,2.9811,5630000.0
2009-07-23 23:44:00,2.97842,2.98362,2.97842,2.98087,6500000.0
2009-07-23 23:45:00,2.98055,2.98494,2.97974,2.98276,13250000.0
2009-07-23 23:46:00,2.97925,2.98362,2.9786,2.98186,8750000.0
2009-07-23 23:47:00,2.98005,2.9837,2.98005,2.98281,5500000.0
2009-07-23 23:48:00,2.98387,2.98395,2.97907,2.9827,10750000.0
2009-07-23 23:49:00,2.98118,2.98369,2.97674,2.97674,8630000.0
2009-07-23 23:50:00,2.9808,2.98265,2.9808,2.98146,7250000.0
2009-07-23 23:51:00,2.97718,2.98165,2.97718,2.98165,11000000.0
2009-07-23 23:52:00,2.97939,2.98131,2.97575,2.97973,11250000.0
2009-07-23 23:53:00,2.98029,2.98271,2.97714,2.98271,5500000.0
2009-07-23 23:54:00,2.98025,2.98324,2.98025,2.98169,6500000.0
2009-07-23 23:55:00,2.98166,2.98446,2.98166,2.98446,6250000.0
2009-07-23 23:56:00,2.97967,2.9832,2.97842,2.98254,13750000.0
2009-07-23 23:57:00,2.98091,2.98288,2.97783,2.98091,4750000.0
2009-07-23 23:58:00,2.9809,2.98306,2.97798,2.98251,13000000.0
2009-07-23 23:59:00,2.98052,2.983,2.97766,2.98078,13630000.0
2009-07-24 00:00:00,2.97662,2.98309,2.97662,2.97718,8000000.0
2009-07-24 00:01:00,2.9832,2.98395,2.98108,2.98282,7750000.0
2009-07-24 00:02:00,2.98345,2.98546,2.9792,2.98483,8500000.0
2009-07-24 00:03:00,2.98235,2.98309,2.98095,2.98143,5500000.0
2009-07-24 00:04:00,2.98294,2.98383,2.97872,2.98327,13880000.0
2009-07-24 00:05:00,2.98208,2.98369,2.97883,2.98317,12500000.0
2009-07-24 00:06:00,2.98199,2.9829,2.97952,2.97997,6750000.0
2009-07-24 00:07:00,2.98232,2.98232,2.97644,2.98019,9000000.0
2009-07-24 00:08:00,2.98073,2.98303,2.98073,2.98169,5880000.0
2009-07-24 00:09:00,2.98029,2.98391,2.98028,2.98391,9250000.0
2009-07-24 00:10:00,2.97934,2.98182,2.97889,2.97965,11130000.0
2009-07-24 00:11:00,2.97956,2.98269,2.97626,2.98019,8250000.0
2009-07-24 00:12:00,2.97876,2.98149,2.97741,2.97971,6250000.0
2009-07-24 00:13:00,2.98239,2.98242,2.98,2.98222,8750000.0
2009-07-24 00:14:00,2.97942,2.98242,2.9779,2.97939,12750000.0
2009-07-24 00:15:00,2.97917,2.98127,2.97626,2.97957,14130000.0
2009-07-24 00:16:00,2.97977,2.98147,2.97775,2.97775,8750000.0
2009-07-24 00:17:00,2.98,2.98205,2.97919,2.98043,9130000.0
2009-07-24 00:18:00,2.98029,2.98237,2.9798,2.98007,12000000.0
2009-07-24 00:19:00,2.97926,2.98228,2.97739,2.98228,7250000.0
2009-07-24 00:20:00,2.97949,2.982,2.97933,2.98179,13000000.0
2009-07-24 00:21:00,2.97369,2.98012,2.97369,2.97843,5750000.0
2009-07-24 00:22:00,2.9788,2.98112,2.97683,2.98112,8500000.0
2009-07-24 00:23:00,2.97611,2.98216,2.97611,2.98216,14000000.0
2009-07-24 00:24:00,2.97819,2.97983,2.97639,2.97876,8000000.0
2009-07-24 00:25:00,2.974,2.97995,2.974,2.97613,9750000.0
2009-07-24 00:26:00,2.97574,2.97885,2.97399,2.97885,11500000.0
2009-07-24 00:27:00,2.97708,2.97876,2.97225,2.97876,9500000.0
2009-07-24 00:28:00,2.97561,2.97898,2.97401,2.97898,10000000.0
2009-07-24 00:29:00,2.97628,2.97943,2.97378,2.97584,8380000.0
2009-07-24 00:30:00,2.97712,2.97926,2.97482,2.97916,9500000.0
2009-07-24 00:31:00,2.97327,2.97741,2.97327,2.97687,10880000.0
2009-07-24 00:33:00,2.97647,2.97941,2.97522,2.97941,5500000.0
2009-07-24 00:34:00,2.9755,2.97845,2.97353,2.97845,6380000.0
2009-07-24 00:35:00,2.9756,2.97767,2.9756,2.97667,7250000.0
2009-07-24 00:36:00,2.97774,2.97821,2.976,2.97612,5630000.0
2009-07-24 00:37:00,2.97572,2.97787,2.97069,2.9752,5250000.0
2009-07-24 00:38:00,2.97482,2.97802,2.97204,2.97204,8250000.0
2009-07-24 00:39:00,2.97232,2.97924,2.97232,2.97654,10380000.0
2009-07-24 00:40:00,2.97594,2.97898,2.97451,2.97887,6250000.0
2009-07-24 00:41:00,2.97431,2.97855,2.97431,2.97675,8500000.0
2009-07-24 00:42:00,2.97691,2.97996,2.97406,2.97406,11380000.0
2009-07-24 00:43:00,2.97677,2.97862,2.9735,2.97703,8880000.0
2009-07-24 00:44:00,2.97677,2.98057,2.97255,2.98057,6500000.0
2009-07-24 00:45:00,2.97479,2.97989,2.97479,2.97989,7750000.0
2009-07-24 00:46:00,2.97772,2.97984,2.97599,2.97898,6250000.0
2009-07-24 00:47:00,2.97718,2.97949,2.97674,2.97792,11250000.0
2009-07-24 00:48:00,2.97871,2.98088,2.97746,2.97756,6750000.0
2009-07-24 00:49:00,2.97639,2.97864,2.97375,2.97864,9500000.0
2009-07-24 00:50:00,2.97796,2.97954,2.97615,2.97634,7500000.0
2009-07-24 00:51:00,2.97697,2.97953,2.97678,2.97953,13250000.0
2009-07-24 00:52:00,2.97745,2.98004,2.97708,2.98004,6750000.0
2009-07-24 00:53:00,2.97645,2.97882,2.97251,2.97559,7500000.0
2009-07-24 00:54:00,2.98,2.9807,2.9744,2.9807,6500000.0
2009-07-24 00:55:00,2.97959,2.97963,2.97623,2.97843,10250000.0
2009-07-24 00:56:00,2.97303,2.9798,2.97303,2.9798,7880000.0
2009-07-24 00:57:00,2.97389,2.97921,2.97389,2.97616,10500000.0
2009-07-24 00:58:00,2.97815,2.97967,2.97592,2.97863,7750000.0
2009-07-24 00:59:00,2.97695,2.97893,2.97418,2.97694,5500000.0
2009-07-24 01:00:00,2.97637,2.9779,2.9754,2.97709,8880000.0
2009-07-24 01:01:00,2.97686,2.97755,2.97433,2.97439,5500000.0
2009-07-24 01:02:00,2.97803,2.97871,2.97304,2.97871,6500000.0
2009-07-24 01:03:00,2.97877,2.97877,2.97288,2.9783,7250000.0
2009-07-24 01:04:00,2.97696,2.97977,2.9741,2.97977,7500000.0
2009-07-24 01:05:00,2.97682,2.97818,2.97611,2.97687,12250000.0
2009-07-24 01:06:00,2.97609,2.97878,2.97336,2.9737,8130000.0
2009-07-24 01:07:00,2.97433,2.97876,2.97433,2.97859,7130000.0
2009-07-24 01:08:00,2.97557,2.97755,2.97444,2.97486,6750000.0
2009-07-24 01:09:00,2.97853,2.9794,2.97486,2.97486,8750000.0
2009-07-24 01:10:00,2.97582,2.97918,2.97481,2.97855,8630000.0
2009-07-24 01:11:00,2.97372,2.97723,2.97262,2.97577,9250000.0
2009-07-24 01:12:00,2.97586,2.97705,2.97544,2.97682,5500000.0
2009-07-24 01:13:00,2.97559,2.97833,2.97546,2.97833,7500000.0
2009-07-24 01:14:00,2.97942,2.97942,2.9754,2.97542,8500000.0
2009-07-24 01:15:00,2.97619,2.97923,2.97511,2.97923,9250000.0
2009-07-24 01:16:00,2.9791,2.9791,2.9736,2.97592,7130000.0
2009-07-24 01:17:00,2.97798,2.97798,2.97377,2.97792,6000000.0
2009-07-24 01:18:00,2.9753,2.97806,2.97211,2.97467,11000000.0
2009-07-24 01:19:00,2.97557,2.97847,2.97557,2.97814,11250000.0
2009-07-24 01:21:00,2.97827,2.97827,2.97471,2.97825,5750000.0
2009-07-24 01:22:00,2.97539,2.97924,2.97539,2.97924,8510000.0
2009-07-24 01:23:00,2.97543,2.9798,2.97543,2.97559,9000000.0
2009-07-24 01:24:00,2.97562,2.97839,2.97461,2.97571,10250000.0
2009-07-24 01:25:00,2.97765,2.97877,2.97613,2.97731,10380000.0
2009-07-24 01:26:00,2.97668,2.97915,2.97658,2.97717,6250000.0
2009-07-24 01:27:00,2.97788,2.97937,2.97442,2.97937,9130000.0
2009-07-24 01:28:00,2.97574,2.97913,2.97341,2.97913,21760000.0
2009-07-24 01:29:00,2.97661,2.97783,2.97367,2.97436,10250000.0
2009-07-24 01:30:00,2.97373,2.97926,2.97272,2.97926,10500000.0
2009-07-24 01:31:00,2.97219,2.9789,2.97219,2.97829,16510000.0
2009-07-24 01:32:00,2.97575,2.97829,2.97462,2.97664,6500000.0
2009-07-24 01:33:00,2.97601,2.97691,2.9681,2.97576,23500000.0
2009-07-24 01:34:00,2.97727,2.97949,2.97618,2.97822,6750000.0
2009-07-24 01:35:00,2.97901,2.97901,2.97627,2.97627,6000000.0
2009-07-24 01:36:00,2.97534,2.97837,2.97458,2.97779,12000000.0
2009-07-24 01:37:00,2.97644,2.97864,2.97304,2.97833,9750000.0
2009-07-24 01:38:00,2.97765,2.9818,2.97765,2.97974,5750000.0
2009-07-24 01:40:00,2.97807,2.97991,2.97642,2.97657,11250000.0
2009-07-24 01:41:00,2.97583,2.97848,2.97332,2.97569,13000000.0
2009-07-24 01:43:00,2.9743,2.97833,2.9743,2.97833,5250000.0
2009-07-24 01:44:00,2.97351,2.97539,2.97351,2.97539,6750000.0
2009-07-24 01:47:00,2.97976,2.97995,2.97523,2.97949,5500000.0
2009-07-24 01:48:00,2.97592,2.97805,2.97579,2.97638,9500000.0
2009-07-24 01:49:00,2.97879,2.97924,2.9751,2.97924,6880000.0
2009-07-24 01:50:00,2.97503,2.97982,2.97359,2.97982,13130000.0
2009-07-24 01:51:00,2.97671,2.97893,2.97335,2.97698,10500000.0
2009-07-24 01:52:00,2.97701,2.97891,2.97535,2.97723,5500000.0
2009-07-24 01:53:00,2.97821,2.97971,2.97596,2.97665,6500000.0
2009-07-24 01:54:00,2.97567,2.97821,2.9741,2.97658,12000000.0
2009-07-24 01:55:00,2.97686,2.97838,2.97256,2.97838,15260000.0
2009-07-24 01:56:00,2.97634,2.97852,2.97469,2.97683,13000000.0
2009-07-24 01:57:00,2.97341,2.97653,2.97341,2.97608,16000000.0
2009-07-24 01:58:00,2.97806,2.97825,2.9767,2.97736,7880000.0
2009-07-24 02:01:00,2.97141,2.97825,2.97141,2.978,7750000.0
2009-07-24 02:02:00,2.9752,2.97633,2.97139,2.97575,14010000.0
2009-07-24 02:03:00,2.97708,2.97762,2.9731,2.97441,6500000.0
2009-07-24 02:04:00,2.97619,2.97915,2.97508,2.9763,16250000.0
2009-07-24 02:05:00,2.97897,2.98019,2.97512,2.97927,10000000.0
2009-07-24 02:06:00,2.97723,2.97911,2.97536,2.97744,10500000.0
2009-07-24 02:07:00,2.9767,2.98034,2.97547,2.97852,10260000.0
2009-07-24 02:08:00,2.97565,2.97901,2.97565,2.97901,6000000.0
2009-07-24 02:09:00,2.97716,2.97821,2.9755,2.97739,9130000.0
2009-07-24 02:10:00,2.97664,2.97839,2.97599,2.9763,11250000.0
2009-07-24 02:11:00,2.97368,2.98011,2.97368,2.98011,9380000.0
2009-07-24 02:12:00,2.97881,2.98056,2.97711,2.98056,8250000.0
2009-07-24 02:13:00,2.97361,2.97901,2.97361,2.97715,9500000.0
2009-07-24 02:14:00,2.9774,2.98022,2.97315,2.98022,17130000.0
2009-07-24 02:15:00,2.97728,2.98062,2.97443,2.97898,17130000.0
2009-07-24 02:16:00,2.97984,2.98128,2.97458,2.98074,14250000.0
2009-07-24 02:17:00,2.98114,2.98194,2.97643,2.97811,8630000.0
2009-07-24 02:18:00,2.97657,2.98092,2.97544,2.98057,13000000.0
2009-07-24 02:19:00,2.9777,2.97998,2.97688,2.97972,11630000.0
2009-07-24 02:20:00,2.9779,2.97972,2.97553,2.97972,5500000.0
2009-07-24 02:21:00,2.98039,2.98047,2.97812,2.9787,6000000.0
2009-07-24 02:22:00,2.97318,2.97899,2.97306,2.97648,13750000.0
2009-07-24 02:23:00,2.97674,2.97868,2.97557,2.97866,7000000.0
2009-07-24 02:24:00,2.97596,2.97975,2.97498,2.97814,9500000.0
2009-07-24 02:25:00,2.97633,2.98079,2.97534,2.98079,9000000.0
2009-07-24 02:26:00,2.97908,2.97946,2.97514,2.97943,11250000.0
2009-07-24 02:27:00,2.97954,2.98031,2.9746,2.97677,17380000.0
2009-07-24 02:28:00,2.97876,2.97935,2.9757,2.97935,9750000.0
2009-07-24 02:29:00,2.97451,2.97926,2.97451,2.97926,7250000.0
2009-07-24 02:30:00,2.97875,2.97881,2.9772,2.97877,8630000.0
2009-07-24 02:31:00,2.97631,2.98088,2.97631,2.97845,10630000.0
2009-07-24 02:32:00,2.9793,2.9793,2.97389,2.97393,10750000.0
2009-07-24 02:33:00,2.97379,2.97892,2.97097,2.97097,13630000.0
2009-07-24 02:34:00,2.9766,2.97962,2.97368,2.9759,9750000.0
2009-07-24 02:35:00,2.97371,2.97868,2.97287,2.97287,8260000.0
2009-07-24 02:36:00,2.9791,2.98042,2.97385,2.97385,10880000.0
2009-07-24 02:37:00,2.97304,2.98032,2.97304,2.98016,11750000.0
2009-07-24 02:38:00,2.97754,2.97982,2.97676,2.97982,12760000.0
2009-07-24 02:39:00,2.97806,2.97948,2.97518,2.97568,6250000.0
2009-07-24 02:40:00,2.97968,2.98052,2.97721,2.98022,9750000.0
2009-07-24 02:41:00,2.97703,2.97898,2.97353,2.97629,15380000.0
2009-07-24 02:42:00,2.97832,2.98034,2.97497,2.97736,9380000.0
2009-07-24 02:43:00,2.97618,2.97924,2.97618,2.97924,8500000.0
2009-07-24 02:44:00,2.98047,2.98047,2.97598,2.97598,9250000.0
2009-07-24 02:45:00,2.97862,2.97907,2.9743,2.97907,11380000.0
2009-07-24 02:46:00,2.9771,2.98088,2.97536,2.97683,6250000.0
2009-07-24 02:47:00,2.97603,2.97901,2.9759,2.97818,5250000.0
2009-07-24 02:48:00,2.97471,2.9788,2.97419,2.97684,12500000.0
2009-07-24 02:49:00,2.97787,2.98041,2.97434,2.97695,10750000.0
2009-07-24 02:50:00,2.97547,2.98011,2.97547,2.97968,6380000.0
2009-07-24 02:51:00,2.97767,2.9803,2.97767,2.9803,8750000.0
2009-07-24 02:52:00,2.97484,2.98026,2.97484,2.98026,7750000.0
2009-07-24 02:53:00,2.98106,2.98106,2.97711,2.97711,5500000.0
2009-07-24 02:54:00,2.97615,2.98125,2.9761,2.97937,5750000.0
2009-07-24 02:55:00,2.9786,2.98027,2.9786,2.98027,5750000.0
2009-07-24 02:56:00,2.97919,2.98083,2.97715,2.98083,6250000.0
2009-07-24 02:57:00,2.97596,2.98137,2.97596,2.98073,15510000.0
2009-07-24 02:58:00,2.97908,2.98232,2.97738,2.97801,9750000.0
2009-07-24 02:59:00,2.983,2.983,2.97606,2.98181,11250000.0
2009-07-24 03:00:00,2.98205,2.98205,2.9776,2.98157,10510000.0
2009-07-24 03:01:00,2.97948,2.98119,2.976,2.97895,19880000.0
2009-07-24 03:02:00,2.97549,2.98024,2.97549,2.97836,11010000.0
2009-07-24 03:03:00,2.97746,2.98093,2.9765,2.98093,21500000.0
2009-07-24 03:04:00,2.97791,2.98195,2.97791,2.98153,17250000.0
2009-07-24 03:05:00,2.9798,2.98162,2.97682,2.97869,16500000.0
2009-07-24 03:06:00,2.98128,2.98345,2.97934,2.98169,11260000.0
2009-07-24 03:07:00,2.98177,2.98354,2.97965,2.98166,9250000.0
2009-07-24 03:08:00,2.98278,2.98278,2.97904,2.97904,7630000.0
2009-07-24 03:09:00,2.98061,2.98203,2.97698,2.98169,9380000.0
2009-07-24 03:10:00,2.97909,2.98457,2.97904,2.98345,15000000.0
2009-07-24 03:11:00,2.97916,2.98135,2.977,2.97828,9380000.0
2009-07-24 03:12:00,2.98098,2.98383,2.98052,2.98101,9250000.0
2009-07-24 03:13:00,2.98087,2.98455,2.97811,2.97811,11130000.0
2009-07-24 03:14:00,2.98166,2.98307,2.98021,2.98021,10000000.0
2009-07-24 03:15:00,2.97969,2.98348,2.97928,2.98348,12880000.0
2009-07-24 03:16:00,2.98006,2.98308,2.98006,2.98308,5500000.0
2009-07-24 03:17:00,2.97874,2.98359,2.97874,2.98096,10500000.0
2009-07-24 03:18:00,2.98093,2.98242,2.98018,2.98056,6500000.0
2009-07-24 03:19:00,2.9805,2.98342,2.97706,2.97838,12380000.0
2009-07-24 03:20:00,2.9799,2.98291,2.97812,2.98291,5500000.0
2009-07-24 03:21:00,2.97999,2.98124,2.97858,2.97858,11250000.0
2009-07-24 03:22:00,2.98026,2.98251,2.97578,2.97578,12500000.0
2009-07-24 03:23:00,2.98048,2.98184,2.97602,2.9802,10750000.0
2009-07-24 03:24:00,2.97855,2.98336,2.97636,2.97783,12630000.0
2009-07-24 03:25:00,2.9807,2.98198,2.97769,2.98198,9130000.0
2009-07-24 03:26:00,2.98054,2.98305,2.97884,2.97884,9500000.0
2009-07-24 03:27:00,2.98248,2.98364,2.97828,2.97931,11000000.0
2009-07-24 03:28:00,2.98129,2.9835,2.98032,2.98093,9000000.0
2009-07-24 03:29:00,2.98116,2.98314,2.98066,2.98124,8630000.0
2009-07-24 03:30:00,2.97779,2.98258,2.97779,2.98093,8630000.0
2009-07-24 03:31:00,2.9806,2.98361,2.97902,2.98106,8760000.0
2009-07-24 03:32:00,2.98089,2.98355,2.97962,2.98089,10500000.0
2009-07-24 03:33:00,2.98502,2.98502,2.97834,2.97897,7500000.0
2009-07-24 03:34:00,2.97961,2.98283,2.97768,2.98232,8640000.0
2009-07-24 03:35:00,2.97839,2.98204,2.97839,2.98047,5630000.0
2009-07-24 03:36:00,2.97958,2.98261,2.97843,2.98261,7250000.0
2009-07-24 03:37:00,2.97962,2.98308,2.97962,2.98305,8380000.0
2009-07-24 03:38:00,2.97938,2.98241,2.97855,2.97855,5250000.0
2009-07-24 03:40:00,2.98053,2.98298,2.97943,2.98138,12750000.0
2009-07-24 03:41:00,2.97953,2.98291,2.97897,2.97897,6500000.0
2009-07-24 03:42:00,2.9788,2.98306,2.9788,2.98067,6250000.0
2009-07-24 03:43:00,2.98378,2.98403,2.97854,2.98012,7750000.0
2009-07-24 03:44:00,2.98097,2.98225,2.9767,2.97846,7750000.0
2009-07-24 03:45:00,2.98299,2.98299,2.97783,2.97783,8250000.0
2009-07-24 03:46:00,2.98084,2.98356,2.97735,2.98323,12000000.0
2009-07-24 03:47:00,2.97964,2.98135,2.97631,2.97631,7250000.0
2009-07-24 03:48:00,2.98174,2.98182,2.97806,2.97806,10500000.0
2009-07-24 03:49:00,2.9789,2.98069,2.97808,2.97808,8250000.0
2009-07-24 03:50:00,2.97788,2.98088,2.97423,2.97888,10260000.0
2009-07-24 03:51:00,2.97713,2.98103,2.97578,2.97967,12130000.0
2009-07-24 03:52:00,2.97997,2.98133,2.97507,2.97507,8250000.0
2009-07-24 03:53:00,2.9787,2.97976,2.97614,2.97614,10750000.0
2009-07-24 03:54:00,2.97751,2.97758,2.97388,2.97758,6750000.0
2009-07-24 03:55:00,2.97895,2.98147,2.97508,2.97862,12750000.0
2009-07-24 03:56:00,2.98012,2.98137,2.97848,2.97897,9500000.0
2009-07-24 03:57:00,2.97827,2.98228,2.97827,2.97931,6500000.0
2009-07-24 03:58:00,2.98045,2.98045,2.9751,2.97842,6250000.0
2009-07-24 03:59:00,2.98175,2.98175,2.97722,2.97774,7750000.0
2009-07-24 04:00:00,2.97851,2.98117,2.9764,2.97712,7500000.0
2009-07-24 04:01:00,2.9813,2.9813,2.97803,2.97876,8000000.0
2009-07-24 04:02:00,2.9794,2.98071,2.97939,2.97939,4750000.0
2009-07-24 04:03:00,2.9784,2.98151,2.97709,2.97709,10000000.0
2009-07-24 04:04:00,2.98198,2.98204,2.97742,2.9779,5250000.0
2009-07-24 04:05:00,2.97912,2.98116,2.97824,2.97824,7750000.0
2009-07-24 04:06:00,2.98086,2.98093,2.97797,2.9782,7250000.0
2009-07-24 04:07:00,2.97882,2.97959,2.97673,2.97899,6750000.0
2009-07-24 04:08:00,2.97901,2.98137,2.97493,2.97783,9000000.0
2009-07-24 04:09:00,2.97869,2.98079,2.97741,2.97854,10250000.0
2009-07-24 04:10:00,2.97874,2.98007,2.97578,2.97669,8630000.0
2009-07-24 04:11:00,2.97654,2.9812,2.97654,2.97785,10000000.0
2009-07-24 04:12:00,2.97954,2.98151,2.97846,2.98142,10000000.0
2009-07-24 04:13:00,2.97958,2.98262,2.97764,2.98121,16630000.0
2009-07-24 04:14:00,2.97895,2.98238,2.97894,2.98238,5630000.0
2009-07-24 04:15:00,2.97947,2.98116,2.97817,2.97817,8000000.0
2009-07-24 04:16:00,2.97909,2.98208,2.97622,2.97622,8760000.0
2009-07-24 04:17:00,2.97898,2.9821,2.97898,2.9821,7000000.0
2009-07-24 04:18:00,2.97874,2.98226,2.97783,2.97956,14880000.0
2009-07-24 04:19:00,2.97879,2.98223,2.97875,2.98181,13250000.0
2009-07-24 04:20:00,2.97932,2.98113,2.97715,2.98113,5750000.0
2009-07-24 04:21:00,2.97835,2.97843,2.97646,2.97835,4750000.0
2009-07-24 04:22:00,2.97731,2.981,2.97731,2.97902,10000000.0
2009-07-24 04:23:00,2.97864,2.98054,2.97677,2.97841,14000000.0
2009-07-24 04:24:00,2.97884,2.98043,2.97654,2.977,8130000.0
2009-07-24 04:25:00,2.97929,2.98043,2.97503,2.98021,6000000.0
2009-07-24 04:26:00,2.97823,2.98091,2.97644,2.97644,8000000.0
2009-07-24 04:27:00,2.97915,2.98093,2.97795,2.97795,7750000.0
2009-07-24 04:28:00,2.97878,2.98101,2.97572,2.9769,9500000.0
2009-07-24 04:29:00,2.97854,2.97924,2.9753,2.9782,8500000.0
2009-07-24 04:30:00,2.97719,2.98148,2.97674,2.98014,7500000.0
2009-07-24 04:31:00,2.97758,2.98148,2.97379,2.98148,11750000.0
2009-07-24 04:32:00,2.9832,2.98345,2.97976,2.97994,8000000.0
2009-07-24 04:33:00,2.97968,2.97968,2.97595,2.97595,5500000.0
2009-07-24 04:34:00,2.97424,2.98141,2.97424,2.97615,12250000.0
2009-07-24 04:35:00,2.98035,2.98191,2.97648,2.97958,10750000.0
2009-07-24 04:36:00,2.98048,2.9807,2.97755,2.97755,5250000.0
2009-07-24 04:37:00,2.97663,2.98336,2.97663,2.97932,13380000.0
2009-07-24 04:38:00,2.9789,2.98131,2.97732,2.97765,9750000.0
2009-07-24 04:39:00,2.97551,2.98401,2.97551,2.97659,7250000.0
2009-07-24 04:40:00,2.97947,2.98163,2.97681,2.98118,12130000.0
2009-07-24 04:41:00,2.97871,2.98152,2.97531,2.98152,14250000.0
2009-07-24 04:42:00,2.97934,2.98247,2.97645,2.97928,13630000.0
2009-07-24 04:43:00,2.97951,2.98152,2.97591,2.97987,8500000.0
2009-07-24 04:44:00,2.98229,2.98268,2.97915,2.97915,8750000.0
2009-07-24 04:45:00,2.98297,2.98297,2.9772,2.982,9250000.0
2009-07-24 04:46:00,2.98037,2.98256,2.98037,2.98121,6250000.0
2009-07-24 04:47:00,2.98037,2.98374,2.97781,2.97837,8000000.0
2009-07-24 04:48:00,2.98023,2.98049,2.97658,2.97658,8250000.0
2009-07-24 04:49:00,2.97912,2.9842,2.97912,2.98304,13130000.0
2009-07-24 04:50:00,2.98062,2.98283,2.97707,2.98279,9500000.0
2009-07-24 04:51:00,2.9831,2.9831,2.97649,2.97649,8500000.0
2009-07-24 04:52:00,2.98003,2.98154,2.97769,2.98154,5750000.0
2009-07-24 04:53:00,2.97912,2.98193,2.97755,2.98193,7250000.0
2009-07-24 04:54:00,2.98182,2.9826,2.98032,2.9826,11750000.0
2009-07-24 04:55:00,2.97984,2.98163,2.9773,2.9773,6500000.0
2009-07-24 04:56:00,2.98043,2.98279,2.9798,2.98027,8250000.0
2009-07-24 04:57:00,2.98012,2.98155,2.97835,2.97978,7500000.0
2009-07-24 04:58:00,2.97995,2.98256,2.97856,2.97974,7750000.0
2009-07-24 04:59:00,2.98062,2.98165,2.97966,2.98073,11500000.0
2009-07-24 05:00:00,2.98213,2.9828,2.97944,2.98088,10510000.0
2009-07-24 05:01:00,2.97927,2.98205,2.97927,2.97995,8630000.0
2009-07-24 05:02:00,2.97975,2.98135,2.97592,2.97667,10250000.0
2009-07-24 05:03:00,2.97983,2.98322,2.97983,2.98322,5250000.0
2009-07-24 05:04:00,2.98043,2.98319,2.97872,2.98146,14500000.0
2009-07-24 05:05:00,2.98011,2.98259,2.9758,2.982,9750000.0
2009-07-24 05:06:00,2.97751,2.98199,2.97751,2.97994,10000000.0
2009-07-24 05:07:00,2.97953,2.98141,2.97845,2.97845,8500000.0
2009-07-24 05:08:00,2.97624,2.98116,2.97624,2.98116,5250000.0
2009-07-24 05:09:00,2.97789,2.98207,2.97634,2.98142,11000000.0
2009-07-24 05:10:00,2.97863,2.98178,2.97468,2.9783,9250000.0
2009-07-24 05:11:00,2.97841,2.98125,2.97841,2.97865,9250000.0
2009-07-24 05:12:00,2.98222,2.98222,2.97766,2.97902,14750000.0
2009-07-24 05:13:00,2.97869,2.98117,2.97501,2.97501,9500000.0
2009-07-24 05:14:00,2.97466,2.97974,2.97466,2.97801,4880000.0
2009-07-24 05:15:00,2.97747,2.9798,2.97526,2.97759,6250000.0
2009-07-24 05:16:00,2.97821,2.98114,2.97677,2.97921,12750000.0
2009-07-24 05:17:00,2.97882,2.98033,2.97815,2.97912,8000000.0
2009-07-24 05:18:00,2.98237,2.98237,2.9756,2.9756,8000000.0
2009-07-24 05:19:00,2.97984,2.98009,2.97432,2.97571,14000000.0
2009-07-24 05:20:00,2.97926,2.98161,2.9768,2.97879,13250000.0
2009-07-24 05:21:00,2.98111,2.98111,2.97384,2.97775,14630000.0
2009-07-24 05:22:00,2.9779,2.98068,2.97512,2.97512,7000000.0
2009-07-24 05:23:00,2.97809,2.97981,2.97672,2.97812,8000000.0
2009-07-24 05:24:00,2.97985,2.98098,2.97543,2.97776,7000000.0
2009-07-24 05:25:00,2.97796,2.9801,2.97771,2.97891,5260000.0
2009-07-24 05:26:00,2.97757,2.98039,2.97545,2.97848,8250000.0
2009-07-24 05:27:00,2.97814,2.98037,2.97544,2.97753,14750000.0
2009-07-24 05:28:00,2.97723,2.97972,2.97629,2.97793,5500000.0
2009-07-24 05:29:00,2.97745,2.98016,2.97481,2.97742,10630000.0
2009-07-24 05:30:00,2.97729,2.97922,2.97337,2.97922,5250000.0
2009-07-24 05:31:00,2.97607,2.98016,2.97607,2.97754,7000000.0
2009-07-24 05:32:00,2.97742,2.98071,2.97684,2.98059,7750000.0
2009-07-24 05:33:00,2.97773,2.97891,2.97635,2.97635,6250000.0
2009-07-24 05:34:00,2.97651,2.97918,2.9763,2.97742,6630000.0
2009-07-24 05:35:00,2.97626,2.97908,2.97499,2.97761,8380000.0
2009-07-24 05:36:00,2.97767,2.98071,2.97672,2.97672,8250000.0
2009-07-24 05:37:00,2.97977,2.97977,2.97537,2.97558,7000000.0
2009-07-24 05:38:00,2.97819,2.98087,2.97733,2.97733,15380000.0
2009-07-24 05:39:00,2.97683,2.97878,2.97299,2.97693,9250000.0
2009-07-24 05:40:00,2.97759,2.97858,2.97649,2.97649,5250000.0
2009-07-24 05:41:00,2.97708,2.98052,2.97299,2.9769,13750000.0
2009-07-24 05:42:00,2.97732,2.9809,2.97507,2.9773,6750000.0
2009-07-24 05:43:00,2.97611,2.97796,2.97348,2.97659,5250000.0
2009-07-24 05:44:00,2.97355,2.97878,2.97355,2.97747,9000000.0
2009-07-24 05:45:00,2.98002,2.98002,2.97546,2.97743,9750000.0
2009-07-24 05:46:00,2.97618,2.97964,2.97618,2.97964,10380000.0
2009-07-24 05:47:00,2.9773,2.97891,2.97475,2.97475,5750000.0
2009-07-24 05:48:00,2.97514,2.97942,2.97514,2.97942,8260000.0
2009-07-24 05:49:00,2.97749,2.97867,2.97507,2.97507,9000000.0
2009-07-24 05:50:00,2.97644,2.98003,2.97255,2.97378,6250000.0
2009-07-24 05:51:00,2.97732,2.98038,2.97577,2.97739,11250000.0
2009-07-24 05:52:00,2.98057,2.98057,2.97622,2.97773,9630000.0
2009-07-24 05:53:00,2.97743,2.98029,2.97572,2.97715,10500000.0
2009-07-24 05:54:00,2.97626,2.97856,2.97626,2.9779,8130000.0
2009-07-24 05:55:00,2.97669,2.97981,2.97573,2.97574,9000000.0
2009-07-24 05:56:00,2.97993,2.97993,2.97365,2.97742,11380000.0
2009-07-24 05:57:00,2.97673,2.97977,2.97402,2.97402,6000000.0
2009-07-24 05:58:00,2.97693,2.98083,2.97693,2.98051,7500000.0
2009-07-24 05:59:00,2.97788,2.97919,2.97735,2.97735,7750000.0
2009-07-24 06:00:00,2.97249,2.98003,2.97249,2.97988,9000000.0
2009-07-24 06:01:00,2.97663,2.97881,2.97478,2.9768,9260000.0
2009-07-24 06:02:00,2.97635,2.97982,2.97635,2.97755,13750000.0
2009-07-24 06:03:00,2.9743,2.97956,2.9743,2.97956,8500000.0
2009-07-24 06:04:00,2.97695,2.97895,2.97286,2.97288,7000000.0
2009-07-24 06:05:00,2.9765,2.9798,2.97639,2.9798,9250000.0
2009-07-24 06:06:00,2.97336,2.97933,2.97336,2.97911,10500000.0
2009-07-24 06:07:00,2.97439,2.97888,2.97439,2.9769,6250000.0
2009-07-24 06:08:00,2.97391,2.97878,2.97391,2.97663,8750000.0
2009-07-24 06:09:00,2.97604,2.97919,2.97253,2.97646,10750000.0
2009-07-24 06:10:00,2.97683,2.97683,2.97324,2.97611,7000000.0
2009-07-24 06:11:00,2.97645,2.97899,2.97634,2.97658,9750000.0
2009-07-24 06:12:00,2.97658,2.97939,2.97466,2.97466,7250000.0
2009-07-24 06:13:00,2.9797,2.9797,2.97629,2.97705,13750000.0
2009-07-24 06:14:00,2.97497,2.97965,2.97497,2.97711,8500000.0
2009-07-24 06:15:00,2.97741,2.97858,2.97407,2.97745,6250000.0
2009-07-24 06:16:00,2.97755,2.97961,2.97516,2.97698,15630000.0
2009-07-24 06:17:00,2.9769,2.97956,2.9769,2.9773,9000000.0
2009-07-24 06:18:00,2.97763,2.97888,2.97461,2.97705,5250000.0
2009-07-24 06:19:00,2.97594,2.97889,2.97594,2.97669,9130000.0
2009-07-24 06:20:00,2.97407,2.97917,2.97407,2.97677,12500000.0
2009-07-24 06:21:00,2.98046,2.98046,2.97417,2.97417,9750000.0
2009-07-24 06:22:00,2.98032,2.98032,2.97429,2.97695,13000000.0
2009-07-24 06:23:00,2.97684,2.97946,2.97561,2.97946,5250000.0
2009-07-24 06:24:00,2.97391,2.98053,2.97391,2.97901,11380000.0
2009-07-24 06:25:00,2.98018,2.98018,2.9752,2.97917,10500000.0
2009-07-24 06:26:00,2.97741,2.97895,2.97343,2.97666,11750000.0
2009-07-24 06:27:00,2.9774,2.97938,2.97516,2.97938,9000000.0
2009-07-24 06:28:00,2.97833,2.98039,2.97471,2.98039,5250000.0
2009-07-24 06:29:00,2.97456,2.9786,2.97456,2.97672,6760000.0
2009-07-24 06:30:00,2.98012,2.98012,2.97508,2.97609,12380000.0
2009-07-24 06:31:00,2.97687,2.9813,2.9768,2.97901,11250000.0
2009-07-24 06:32:00,2.977,2.98015,2.9749,2.97713,8500000.0
2009-07-24 06:33:00,2.9774,2.97875,2.97564,2.97658,11000000.0
2009-07-24 06:34:00,2.97829,2.97942,2.97743,2.97785,9130000.0
2009-07-24 06:35:00,2.97958,2.97972,2.97596,2.97718,7250000.0
2009-07-24 06:36:00,2.97734,2.97853,2.97483,2.97483,5500000.0
2009-07-24 06:37:00,2.97764,2.9786,2.97527,2.97644,10000000.0
2009-07-24 06:38:00,2.97471,2.98011,2.97471,2.97972,10250000.0
2009-07-24 06:39:00,2.97766,2.97916,2.97631,2.97759,7000000.0
2009-07-24 06:40:00,2.97753,2.97996,2.97744,2.97834,9250000.0
2009-07-24 06:41:00,2.97796,2.97881,2.97424,2.97709,8250000.0
2009-07-24 06:42:00,2.97669,2.98029,2.97669,2.97731,9500000.0
2009-07-24 06:43:00,2.97923,2.97998,2.97714,2.97737,14250000.0
2009-07-24 06:44:00,2.97755,2.98009,2.9739,2.9739,15000000.0
2009-07-24 06:45:00,2.97837,2.9814,2.97663,2.97663,12750000.0
2009-07-24 06:46:00,2.97753,2.98013,2.9744,2.97783,13380000.0
2009-07-24 06:47:00,2.97722,2.98045,2.97368,2.98045,15750000.0
2009-07-24 06:48:00,2.97801,2.97942,2.97373,2.97373,8750000.0
2009-07-24 06:49:00,2.98073,2.98142,2.97627,2.97748,11250000.0
2009-07-24 06:50:00,2.97375,2.97964,2.97375,2.97964,8630000.0
2009-07-24 06:51:00,2.98087,2.98087,2.97733,2.97752,9000000.0
2009-07-24 06:52:00,2.97684,2.98038,2.97684,2.97787,6250000.0
2009-07-24 06:53:00,2.9772,2.97985,2.97402,2.97985,12880000.0
2009-07-24 06:54:00,2.9768,2.97976,2.97149,2.97976,10380000.0
2009-07-24 06:55:00,2.97748,2.97998,2.97371,2.97727,19250000.0
2009-07-24 06:56:00,2.97967,2.98021,2.97614,2.97781,5500000.0
2009-07-24 06:57:00,2.97784,2.98194,2.97784,2.9784,10500000.0
2009-07-24 06:58:00,2.97713,2.98145,2.9763,2.97871,5500000.0
2009-07-24 06:59:00,2.97782,2.98121,2.97735,2.98121,11250000.0
2009-07-24 07:00:00,2.97781,2.97934,2.97748,2.97748,5250000.0
2009-07-24 07:01:00,2.97563,2.98049,2.9745,2.97767,7750000.0
2009-07-24 07:02:00,2.97841,2.97974,2.97479,2.97609,10000000.0
2009-07-24 07:03:00,2.97692,2.98042,2.97542,2.97846,6000000.0
2009-07-24 07:04:00,2.97782,2.98095,2.97455,2.98095,9750000.0
2009-07-24 07:05:00,2.97499,2.9807,2.97416,2.97866,11250000.0
2009-07-24 07:06:00,2.97808,2.97969,2.97479,2.97969,5250000.0
2009-07-24 07:07:00,2.97556,2.98147,2.97556,2.98147,8380000.0
2009-07-24 07:08:00,2.97933,2.98109,2.97933,2.97986,9750000.0
2009-07-24 07:09:00,2.98056,2.98295,2.97998,2.98171,12750000.0
2009-07-24 07:10:00,2.97937,2.98198,2.97707,2.97964,10630000.0
2009-07-24 07:11:00,2.97961,2.98223,2.97961,2.98017,9250000.0
2009-07-24 07:12:00,2.97779,2.982,2.97779,2.982,6000000.0
2009-07-24 07:13:00,2.97974,2.98172,2.9754,2.98172,10500000.0
2009-07-24 07:14:00,2.97842,2.98239,2.97842,2.98239,5500000.0
2009-07-24 07:15:00,2.97913,2.98119,2.97557,2.97557,6250000.0
2009-07-24 07:16:00,2.97981,2.98008,2.97613,2.97759,11380000.0
2009-07-24 07:17:00,2.97789,2.98057,2.97543,2.97629,12500000.0
2009-07-24 07:18:00,2.9793,2.98022,2.97791,2.97912,13500000.0
2009-07-24 07:19:00,2.97694,2.97935,2.97445,2.97506,5750000.0
2009-07-24 07:20:00,2.97642,2.98075,2.97642,2.97952,5500000.0
2009-07-24 07:21:00,2.97819,2.97999,2.97483,2.97747,9750000.0
2009-07-24 07:22:00,2.9785,2.98203,2.97614,2.97721,10500000.0
2009-07-24 07:23:00,2.97875,2.98059,2.97795,2.98057,18500000.0
2009-07-24 07:24:00,2.98017,2.98017,2.97242,2.97242,10880000.0
2009-07-24 07:25:00,2.98027,2.98027,2.9756,2.97688,12380000.0
2009-07-24 07:26:00,2.97641,2.97867,2.97309,2.97309,14000000.0
2009-07-24 07:27:00,2.97692,2.97931,2.97328,2.97931,18750000.0
2009-07-24 07:28:00,2.97652,2.97862,2.97231,2.97267,11500000.0
2009-07-24 07:29:00,2.97674,2.98043,2.97667,2.97964,10750000.0
2009-07-24 07:30:00,2.98193,2.98193,2.97612,2.97612,10000000.0
2009-07-24 07:31:00,2.9793,2.97968,2.97503,2.97825,13880000.0
2009-07-24 07:32:00,2.97748,2.98078,2.97557,2.97984,8250000.0
2009-07-24 07:33:00,2.97896,2.98097,2.97819,2.98056,7250000.0
2009-07-24 07:34:00,2.97753,2.98157,2.97753,2.98024,10000000.0
2009-07-24 07:35:00,2.97827,2.98435,2.97817,2.98326,13630000.0
2009-07-24 07:36:00,2.98256,2.9829,2.97918,2.9823,14750000.0
2009-07-24 07:37:00,2.98011,2.98148,2.97827,2.97827,12250000.0
2009-07-24 07:38:00,2.98154,2.98174,2.97845,2.97915,12000000.0
2009-07-24 07:39:00,2.97592,2.98159,2.97592,2.97884,6750000.0
2009-07-24 07:40:00,2.98081,2.98169,2.97858,2.9789,8250000.0
2009-07-24 07:41:00,2.98057,2.98228,2.9776,2.98228,9250000.0
2009-07-24 07:42:00,2.9758,2.97927,2.97547,2.97609,11000000.0
2009-07-24 07:43:00,2.97892,2.98099,2.97576,2.98099,8500000.0
2009-07-24 07:44:00,2.97801,2.98227,2.9748,2.98121,12250000.0
2009-07-24 07:45:00,2.97823,2.982,2.97823,2.982,7250000.0
2009-07-24 07:46:00,2.97744,2.98417,2.97538,2.98233,13130000.0
2009-07-24 07:47:00,2.97877,2.98197,2.97792,2.98168,7000000.0
2009-07-24 07:48:00,2.98368,2.98368,2.97786,2.98267,6630000.0
2009-07-24 07:49:00,2.97859,2.98156,2.97808,2.97989,6880000.0
2009-07-24 07:50:00,2.98283,2.98283,2.9774,2.98266,10000000.0
2009-07-24 07:51:00,2.98122,2.98251,2.98025,2.98251,6250000.0
2009-07-24 07:52:00,2.98167,2.98167,2.97622,2.98098,10000000.0
2009-07-24 07:53:00,2.981,2.98147,2.97646,2.98127,9750000.0
2009-07-24 07:54:00,2.98125,2.98189,2.97287,2.98103,10250000.0
2009-07-24 07:55:00,2.98047,2.98247,2.97937,2.98116,11880000.0
2009-07-24 07:56:00,2.97769,2.98176,2.97769,2.98083,9500000.0
2009-07-24 07:57:00,2.98171,2.98171,2.97723,2.9782,5500000.0
2009-07-24 07:58:00,2.98136,2.98269,2.97658,2.98093,12500000.0
2009-07-24 07:59:00,2.98003,2.98239,2.97683,2.98049,11130000.0
2009-07-24 08:00:00,2.97961,2.98317,2.97414,2.98317,5500000.0
2009-07-24 08:01:00,2.97926,2.98319,2.97633,2.98236,13250000.0
2009-07-24 08:02:00,2.98368,2.9843,2.97828,2.97967,8500000.0
2009-07-24 08:03:00,2.98469,2.98535,2.98181,2.98403,12000000.0
2009-07-24 08:04:00,2.98452,2.98452,2.97699,2.98348,10250000.0
2009-07-24 08:05:00,2.98452,2.98498,2.98119,2.98381,17000000.0
2009-07-24 08:06:00,2.98285,2.98415,2.97875,2.98233,8130000.0
2009-07-24 08:07:00,2.98161,2.98298,2.98038,2.98216,6000000.0
2009-07-24 08:08:00,2.98046,2.9827,2.98046,2.9827,5500000.0
2009-07-24 08:09:00,2.97812,2.98208,2.97602,2.98208,6750000.0
2009-07-24 08:10:00,2.97597,2.98227,2.97597,2.98157,11750000.0
2009-07-24 08:11:00,2.98095,2.98302,2.97773,2.98276,11000000.0
2009-07-24 08:12:00,2.98059,2.9827,2.97825,2.98178,6250000.0
2009-07-24 08:13:00,2.97847,2.98217,2.97531,2.98136,12250000.0
2009-07-24 08:14:00,2.98155,2.98209,2.97452,2.97504,6250000.0
2009-07-24 08:15:00,2.97849,2.97849,2.97495,2.97594,7500000.0
2009-07-24 08:16:00,2.9738,2.97911,2.97071,2.97832,9750000.0
2009-07-24 08:17:00,2.97535,2.97721,2.9721,2.97721,10500000.0
2009-07-24 08:18:00,2.97416,2.9785,2.9727,2.9727,9750000.0
2009-07-24 08:19:00,2.97186,2.97565,2.97186,2.97508,9750000.0
2009-07-24 08:20:00,2.97621,2.97625,2.97055,2.97055,8380000.0
2009-07-24 08:21:00,2.97024,2.97565,2.97024,2.97513,5750000.0
2009-07-24 08:22:00,2.9758,2.9758,2.97197,2.97372,12750000.0
2009-07-24 08:23:00,2.97222,2.97553,2.96815,2.9749,13500000.0
2009-07-24 08:24:00,2.97654,2.97654,2.97118,2.97234,6750000.0
2009-07-24 08:25:00,2.97504,2.97504,2.96904,2.97379,7750000.0
2009-07-24 08:26:00,2.97533,2.97608,2.97303,2.97303,10750000.0
2009-07-24 08:27:00,2.97757,2.97801,2.97275,2.97789,6000000.0
2009-07-24 08:28:00,2.97819,2.9794,2.97335,2.97803,6500000.0
2009-07-24 08:29:00,2.97487,2.97786,2.97224,2.97786,7500000.0
2009-07-24 08:30:00,2.97656,2.97707,2.96955,2.97623,9760000.0
2009-07-24 08:31:00,2.96919,2.97542,2.9674,2.9737,8250000.0
2009-07-24 08:32:00,2.96976,2.97413,2.96693,2.97413,7250000.0
2009-07-24 08:33:00,2.96903,2.97269,2.96565,2.96722,12500000.0
2009-07-24 08:34:00,2.96827,2.97055,2.96446,2.96446,5500000.0
2009-07-24 08:35:00,2.96831,2.97082,2.96566,2.96752,11250000.0
2009-07-24 08:36:00,2.96988,2.97021,2.96618,2.96618,10750000.0
2009-07-24 08:37:00,2.96953,2.96953,2.9659,2.96914,9000000.0
2009-07-24 08:38:00,2.96805,2.9709,2.96755,2.97031,9000000.0
2009-07-24 08:39:00,2.96762,2.96963,2.96762,2.96828,5250000.0
2009-07-24 08:40:00,2.96763,2.96951,2.96763,2.96924,10380000.0
2009-07-24 08:41:00,2.97125,2.97125,2.96641,2.96641,6750000.0
2009-07-24 08:42:00,2.96868,2.96994,2.96408,2.96974,10000000.0
2009-07-24 08:43:00,2.96929,2.97026,2.96587,2.96773,7630000.0
2009-07-24 08:44:00,2.96888,2.9702,2.96721,2.96914,6380000.0
2009-07-24 08:45:00,2.9698,2.9711,2.96557,2.97093,10250000.0
2009-07-24 08:46:00,2.97093,2.97093,2.96605,2.97063,17000000.0
2009-07-24 08:47:00,2.97183,2.97183,2.96633,2.96697,10000000.0
2009-07-24 08:48:00,2.9639,2.97142,2.9639,2.97142,11250000.0
2009-07-24 08:49:00,2.97082,2.9728,2.96842,2.9699,9750000.0
2009-07-24 08:50:00,2.97201,2.9726,2.96921,2.97184,11250000.0
2009-07-24 08:51:00,2.97296,2.97413,2.96749,2.97413,8250000.0
2009-07-24 08:52:00,2.96826,2.97335,2.96826,2.97113,6500000.0
2009-07-24 08:53:00,2.97207,2.9746,2.96994,2.97174,13880000.0
2009-07-24 08:54:00,2.97393,2.97393,2.97206,2.97206,7130000.0
2009-07-24 08:55:00,2.97376,2.9751,2.96857,2.97449,10750000.0
2009-07-24 08:56:00,2.97595,2.97595,2.97117,2.97389,6500000.0
2009-07-24 08:57:00,2.97327,2.97528,2.97184,2.97528,7000000.0
2009-07-24 08:58:00,2.9701,2.97514,2.96683,2.97514,12250000.0
2009-07-24 08:59:00,2.9718,2.97448,2.97047,2.97047,9500000.0
2009-07-24 09:00:00,2.97276,2.9731,2.96862,2.9726,9000000.0
2009-07-24 09:01:00,2.97299,2.97403,2.96838,2.97364,12000000.0
2009-07-24 09:02:00,2.97161,2.97408,2.97088,2.97088,15880000.0
2009-07-24 09:03:00,2.97359,2.97502,2.9716,2.97394,13250000.0
2009-07-24 09:04:00,2.97445,2.97574,2.97011,2.97427,8500000.0
2009-07-24 09:05:00,2.97335,2.97641,2.97335,2.97641,9000000.0
2009-07-24 09:06:00,2.97441,2.97715,2.9726,2.97312,10000000.0
2009-07-24 09:07:00,2.97589,2.97737,2.97332,2.97723,15000000.0
2009-07-24 09:08:00,2.97649,2.9773,2.97383,2.97383,8500000.0
2009-07-24 09:09:00,2.97689,2.97697,2.97497,2.97576,6250000.0
2009-07-24 09:10:00,2.97423,2.97629,2.97129,2.97595,10130000.0
2009-07-24 09:11:00,2.97584,2.97715,2.97248,2.97694,9500000.0
2009-07-24 09:12:00,2.97523,2.97735,2.97437,2.97437,8500000.0
2009-07-24 09:13:00,2.97818,2.97837,2.97407,2.97709,7500000.0
2009-07-24 09:14:00,2.97635,2.9786,2.97381,2.97729,6000000.0
2009-07-24 09:15:00,2.9736,2.97899,2.97141,2.97263,8500000.0
2009-07-24 09:16:00,2.97724,2.97724,2.97159,2.97494,11500000.0
2009-07-24 09:17:00,2.9744,2.97605,2.97035,2.97605,11750000.0
2009-07-24 09:18:00,2.9758,2.9758,2.96935,2.9721,8500000.0
2009-07-24 09:19:00,2.97488,2.97608,2.97249,2.97249,8380000.0
2009-07-24 09:20:00,2.97543,2.97618,2.96983,2.97448,15630000.0
2009-07-24 09:21:00,2.9707,2.9748,2.97066,2.97066,12250000.0
2009-07-24 09:22:00,2.97318,2.97431,2.96921,2.97201,11750000.0
2009-07-24 09:23:00,2.97164,2.97462,2.97039,2.97462,5500000.0
2009-07-24 09:24:00,2.97377,2.97384,2.96852,2.97048,12500000.0
2009-07-24 09:25:00,2.97271,2.97307,2.96789,2.96789,8250000.0
2009-07-24 09:26:00,2.97142,2.97232,2.96579,2.96601,13500000.0
2009-07-24 09:27:00,2.96987,2.9714,2.96774,2.96899,5250000.0
2009-07-24 09:28:00,2.96948,2.96948,2.96628,2.96814,11130000.0
2009-07-24 09:29:00,2.96616,2.9693,2.96465,2.96826,21500000.0
2009-07-24 09:30:00,2.96604,2.96848,2.96475,2.96488,6880000.0
2009-07-24 09:31:00,2.96742,2.9679,2.96294,2.96561,7880000.0
2009-07-24 09:32:00,2.96193,2.96516,2.96105,2.96242,6250000.0
2009-07-24 09:33:00,2.96639,2.96639,2.95897,2.96115,6250000.0
2009-07-24 09:34:00,2.96432,2.96495,2.96204,2.96463,10000000.0
2009-07-24 09:35:00,2.96592,2.96592,2.96029,2.96029,5500000.0
2009-07-24 09:36:00,2.96466,2.9661,2.95925,2.96442,7750000.0
2009-07-24 09:37:00,2.96266,2.96518,2.96139,2.96251,8500000.0
2009-07-24 09:38:00,2.96473,2.96473,2.95975,2.96345,11000000.0
2009-07-24 09:39:00,2.96388,2.96436,2.96124,2.96436,9000000.0
2009-07-24 09:40:00,2.96337,2.96504,2.95996,2.96378,12750000.0
2009-07-24 09:41:00,2.95943,2.96253,2.95938,2.96029,5250000.0
2009-07-24 09:42:00,2.9636,2.9636,2.95711,2.9626,11500000.0
2009-07-24 09:43:00,2.96416,2.96416,2.9547,2.95607,6000000.0
2009-07-24 09:44:00,2.95611,2.95879,2.9531,2.95529,8000000.0
2009-07-24 09:45:00,2.95281,2.95545,2.95015,2.95427,12000000.0
2009-07-24 09:46:00,2.95149,2.95595,2.95149,2.95467,6000000.0
2009-07-24 09:47:00,2.95426,2.95777,2.95332,2.95775,5250000.0
2009-07-24 09:48:00,2.9553,2.95988,2.95485,2.95898,8250000.0
2009-07-24 09:49:00,2.95973,2.96011,2.95381,2.95381,6250000.0
2009-07-24 09:50:00,2.95892,2.95892,2.95161,2.9574,10000000.0
2009-07-24 09:51:00,2.95662,2.95755,2.95317,2.95317,7130000.0
2009-07-24 09:52:00,2.95704,2.96005,2.95464,2.95894,9000000.0
2009-07-24 09:53:00,2.95477,2.95815,2.95327,2.95815,10130000.0
2009-07-24 09:54:00,2.95785,2.95785,2.95511,2.9575,7000000.0
2009-07-24 09:55:00,2.95286,2.95851,2.95286,2.95616,13000000.0
2009-07-24 09:56:00,2.95481,2.9579,2.9525,2.95777,14380000.0
2009-07-24 09:57:00,2.9588,2.95902,2.95541,2.9574,14750000.0
2009-07-24 09:58:00,2.95506,2.958,2.95041,2.958,10500000.0
2009-07-24 09:59:00,2.95664,2.95891,2.95204,2.95307,10500000.0
2009-07-24 10:00:00,2.94937,2.9525,2.94913,2.94913,10000000.0
2009-07-24 10:01:00,2.95284,2.95414,2.95175,2.95414,9000000.0
2009-07-24 10:02:00,2.95473,2.95658,2.95319,2.95633,14000000.0
2009-07-24 10:03:00,2.95174,2.9564,2.94953,2.95583,13500000.0
2009-07-24 10:04:00,2.95669,2.95886,2.9534,2.9578,9250000.0
2009-07-24 10:05:00,2.95622,2.95933,2.94934,2.95542,10880000.0
2009-07-24 10:06:00,2.95946,2.95979,2.95643,2.95657,6380000.0
2009-07-24 10:07:00,2.95778,2.96009,2.95553,2.9597,13380000.0
2009-07-24 10:08:00,2.95793,2.95995,2.95533,2.95995,8500000.0
2009-07-24 10:09:00,2.95432,2.95917,2.95164,2.9567,12500000.0
2009-07-24 10:10:00,2.95875,2.95949,2.9537,2.95698,6750000.0
2009-07-24 10:11:00,2.95491,2.95773,2.95174,2.95174,5500000.0
2009-07-24 10:12:00,2.95781,2.95889,2.9567,2.95889,7250000.0
2009-07-24 10:13:00,2.95641,2.95819,2.95237,2.95447,7000000.0
2009-07-24 10:14:00,2.95718,2.95835,2.95304,2.95304,8130000.0
2009-07-24 10:15:00,2.95107,2.95533,2.94711,2.95383,9750000.0
2009-07-24 10:16:00,2.95435,2.95517,2.95128,2.95174,6750000.0
2009-07-24 10:17:00,2.9552,2.95523,2.94757,2.95458,7500000.0
2009-07-24 10:18:00,2.94762,2.95219,2.94752,2.94891,6500000.0
2009-07-24 10:19:00,2.95218,2.95218,2.94828,2.95028,7750000.0
2009-07-24 10:20:00,2.95193,2.95243,2.9483,2.9501,7000000.0
2009-07-24 10:21:00,2.95148,2.95302,2.94883,2.95165,9750000.0
2009-07-24 10:22:00,2.95295,2.95318,2.94952,2.94952,6000000.0
2009-07-24 10:23:00,2.95233,2.9535,2.95041,2.9535,6500000.0
2009-07-24 10:24:00,2.95219,2.95418,2.9506,2.95077,7750000.0
2009-07-24 10:25:00,2.95424,2.95442,2.95085,2.95365,9500000.0
2009-07-24 10:26:00,2.95333,2.95525,2.95054,2.9545,6130000.0
2009-07-24 10:27:00,2.95543,2.95603,2.94639,2.95036,8250000.0
2009-07-24 10:28:00,2.95051,2.95501,2.95051,2.95476,12000000.0
2009-07-24 10:29:00,2.95545,2.95564,2.95127,2.95127,7250000.0
2009-07-24 10:30:00,2.95643,2.95666,2.94754,2.95073,8000000.0
2009-07-24 10:31:00,2.9539,2.95763,2.95318,2.95669,9880000.0
2009-07-24 10:32:00,2.95485,2.95892,2.95485,2.95565,7000000.0
2009-07-24 10:33:00,2.95759,2.9593,2.95328,2.95786,11630000.0
2009-07-24 10:34:00,2.95712,2.95851,2.95378,2.95584,8000000.0
2009-07-24 10:35:00,2.95834,2.9601,2.95357,2.95357,12130000.0
2009-07-24 10:36:00,2.95938,2.96038,2.95426,2.95676,12630000.0
2009-07-24 10:37:00,2.96074,2.96142,2.95702,2.96135,16000000.0
2009-07-24 10:38:00,2.95871,2.96157,2.95871,2.96027,9250000.0
2009-07-24 10:39:00,2.96032,2.96199,2.95919,2.96199,8500000.0
2009-07-24 10:40:00,2.96281,2.96281,2.95757,2.95769,10380000.0
2009-07-24 10:41:00,2.95831,2.96253,2.95761,2.95843,5750000.0
2009-07-24 10:42:00,2.96315,2.96342,2.96015,2.963,11750000.0
2009-07-24 10:43:00,2.96266,2.96331,2.96024,2.96225,9250000.0
2009-07-24 10:44:00,2.96387,2.96433,2.9569,2.96396,9750000.0
2009-07-24 10:45:00,2.96552,2.96552,2.95838,2.96095,7500000.0
2009-07-24 10:46:00,2.96214,2.96443,2.96007,2.96332,10130000.0
2009-07-24 10:47:00,2.96077,2.96332,2.95864,2.96332,9630000.0
2009-07-24 10:48:00,2.96361,2.96361,2.96142,2.96328,7500000.0
2009-07-24 10:49:00,2.96086,2.96352,2.95949,2.96346,15500000.0
2009-07-24 10:50:00,2.96126,2.963,2.95889,2.96131,7250000.0
2009-07-24 10:51:00,2.96185,2.96306,2.9602,2.9602,11130000.0
2009-07-24 10:52:00,2.96241,2.96364,2.96122,2.96141,13500000.0
2009-07-24 10:53:00,2.96493,2.96493,2.96199,2.96331,5880000.0
2009-07-24 10:54:00,2.96416,2.96527,2.95973,2.96232,8380000.0
2009-07-24 10:55:00,2.96298,2.96303,2.96014,2.9608,10630000.0
2009-07-24 10:56:00,2.96397,2.96424,2.95918,2.96101,10500000.0
2009-07-24 10:57:00,2.96022,2.9629,2.95855,2.9629,9380000.0
2009-07-24 10:58:00,2.96298,2.96298,2.95774,2.96152,9000000.0
2009-07-24 10:59:00,2.96131,2.96216,2.95926,2.962,11000000.0
2009-07-24 11:00:00,2.96192,2.96193,2.95857,2.95857,10880000.0
2009-07-24 11:01:00,2.96173,2.96173,2.95652,2.9598,11000000.0
2009-07-24 11:02:00,2.96143,2.96154,2.95813,2.96154,9250000.0
2009-07-24 11:03:00,2.9618,2.9618,2.95681,2.95852,9880000.0
2009-07-24 11:04:00,2.95936,2.96136,2.95736,2.96136,8500000.0
2009-07-24 11:05:00,2.9586,2.96197,2.95686,2.96026,9130000.0
2009-07-24 11:06:00,2.96127,2.96161,2.95512,2.95653,11130000.0
2009-07-24 11:07:00,2.95556,2.95962,2.95556,2.95938,8000000.0
2009-07-24 11:08:00,2.95937,2.95937,2.95313,2.95693,7000000.0
2009-07-24 11:09:00,2.96046,2.96046,2.95372,2.9548,10750000.0
2009-07-24 11:10:00,2.95791,2.9592,2.95339,2.95859,12250000.0
2009-07-24 11:11:00,2.95868,2.95918,2.95389,2.95918,10000000.0
2009-07-24 11:12:00,2.95816,2.959,2.95541,2.95781,14500000.0
2009-07-24 11:13:00,2.95676,2.95811,2.95372,2.95745,7630000.0
2009-07-24 11:14:00,2.95487,2.95898,2.95487,2.95791,8000000.0
2009-07-24 11:15:00,2.95738,2.95956,2.95354,2.95956,8880000.0
2009-07-24 11:16:00,2.95777,2.9608,2.95682,2.95919,14000000.0
2009-07-24 11:17:00,2.96004,2.96091,2.95799,2.96091,8000000.0
2009-07-24 11:18:00,2.95691,2.96154,2.95691,2.96154,6250000.0
2009-07-24 11:19:00,2.96152,2.96152,2.95671,2.95671,9750000.0
2009-07-24 11:20:00,2.95853,2.96106,2.95386,2.96106,9250000.0
2009-07-24 11:21:00,2.96049,2.96049,2.95091,2.95706,12750000.0
2009-07-24 11:22:00,2.95917,2.95954,2.95633,2.95861,5880000.0
2009-07-24 11:23:00,2.95905,2.96239,2.95693,2.96082,14500000.0
2009-07-24 11:24:00,2.96131,2.96318,2.95688,2.96318,12750000.0
2009-07-24 11:25:00,2.96224,2.96237,2.95684,2.95684,16750000.0
2009-07-24 11:26:00,2.96145,2.96304,2.95876,2.96304,9250000.0
2009-07-24 11:27:00,2.9621,2.96284,2.95895,2.96268,9250000.0
2009-07-24 11:28:00,2.96216,2.96375,2.96081,2.9636,8750000.0
2009-07-24 11:29:00,2.96257,2.96319,2.95979,2.96069,11750000.0
2009-07-24 11:30:00,2.96354,2.96354,2.9607,2.96277,6380000.0
2009-07-24 11:31:00,2.96187,2.96298,2.95988,2.9617,8250000.0
2009-07-24 11:32:00,2.95764,2.96325,2.95701,2.96284,19250000.0
2009-07-24 11:33:00,2.96117,2.96333,2.96008,2.96333,11500000.0
2009-07-24 11:34:00,2.96072,2.96346,2.95759,2.95759,7500000.0
2009-07-24 11:35:00,2.96023,2.96425,2.96023,2.96425,5630000.0
2009-07-24 11:36:00,2.96336,2.96447,2.96076,2.96447,5880000.0
2009-07-24 11:37:00,2.96425,2.96461,2.96063,2.96228,7750000.0
2009-07-24 11:38:00,2.95878,2.96293,2.95878,2.96101,7500000.0
2009-07-24 11:39:00,2.96272,2.96373,2.95803,2.95803,10500000.0
2009-07-24 11:40:00,2.9635,2.9635,2.95817,2.96153,7500000.0
2009-07-24 11:41:00,2.96252,2.96252,2.9574,2.95983,5250000.0
2009-07-24 11:42:00,2.95731,2.96114,2.95465,2.95964,12500000.0
2009-07-24 11:43:00,2.95869,2.95869,2.95343,2.95729,9250000.0
2009-07-24 11:44:00,2.95513,2.95686,2.95338,2.95469,8500000.0
2009-07-24 11:45:00,2.95444,2.95788,2.95444,2.95774,12000000.0
2009-07-24 11:46:00,2.95698,2.95724,2.95391,2.95606,7750000.0
2009-07-24 11:47:00,2.95737,2.95737,2.95367,2.9555,6750000.0
2009-07-24 11:48:00,2.95198,2.95531,2.95164,2.95423,5250000.0
2009-07-24 11:49:00,2.95005,2.95408,2.94755,2.95329,8500000.0
2009-07-24 11:50:00,2.95517,2.95533,2.94974,2.94995,8880000.0
2009-07-24 11:51:00,2.95238,2.95443,2.94864,2.94864,13500000.0
2009-07-24 11:52:00,2.95372,2.95416,2.95053,2.95053,9500000.0
2009-07-24 11:53:00,2.95303,2.95368,2.94802,2.95332,7500000.0
2009-07-24 11:54:00,2.95443,2.95443,2.95082,2.95318,7130000.0
2009-07-24 11:55:00,2.95082,2.95251,2.94853,2.95251,9000000.0
2009-07-24 11:56:00,2.95244,2.95383,2.9497,2.95339,7130000.0
2009-07-24 11:57:00,2.95316,2.95446,2.94945,2.95388,11250000.0
2009-07-24 11:58:00,2.95372,2.95515,2.95048,2.95359,8500000.0
2009-07-24 11:59:00,2.95197,2.95423,2.95177,2.95423,7500000.0
2009-07-24 12:00:00,2.95457,2.95457,2.95073,2.95406,9630000.0
2009-07-24 12:01:00,2.95027,2.95359,2.94628,2.95359,7630000.0
2009-07-24 12:02:00,2.95191,2.95455,2.95083,2.95403,11000000.0
2009-07-24 12:03:00,2.95224,2.95346,2.94995,2.95166,5250000.0
2009-07-24 12:04:00,2.94909,2.95402,2.94875,2.95255,6750000.0
2009-07-24 12:05:00,2.94889,2.95358,2.94798,2.95314,12250000.0
2009-07-24 12:06:00,2.9485,2.95259,2.9485,2.94937,9380000.0
2009-07-24 12:07:00,2.95254,2.95254,2.94951,2.95137,6750000.0
2009-07-24 12:08:00,2.9521,2.9521,2.94642,2.94642,10750000.0
2009-07-24 12:09:00,2.94966,2.95006,2.94644,2.9496,10750000.0
2009-07-24 12:10:00,2.94278,2.95008,2.94278,2.95008,10500000.0
2009-07-24 12:11:00,2.94504,2.94935,2.94504,2.94851,10750000.0
2009-07-24 12:12:00,2.94797,2.95013,2.94638,2.94826,9750000.0
2009-07-24 12:13:00,2.94149,2.94852,2.94149,2.94852,6250000.0
2009-07-24 12:14:00,2.94875,2.94923,2.94499,2.94923,8500000.0
2009-07-24 12:15:00,2.94496,2.9469,2.94423,2.94641,6250000.0
2009-07-24 12:16:00,2.94225,2.9468,2.93952,2.94508,13250000.0
2009-07-24 12:17:00,2.94506,2.9458,2.94051,2.94051,10500000.0
2009-07-24 12:18:00,2.94344,2.94656,2.94135,2.9456,8750000.0
2009-07-24 12:19:00,2.94503,2.94658,2.94391,2.94492,7880000.0
2009-07-24 12:20:00,2.94361,2.94655,2.93977,2.94442,9750000.0
2009-07-24 12:21:00,2.94121,2.94711,2.93929,2.9411,10000000.0
2009-07-24 12:22:00,2.94571,2.9476,2.94128,2.94576,7750000.0
2009-07-24 12:23:00,2.94717,2.94717,2.94404,2.94441,10000000.0
2009-07-24 12:24:00,2.94755,2.94819,2.94275,2.94479,11750000.0
2009-07-24 12:25:00,2.94545,2.94738,2.94545,2.94713,8500000.0
2009-07-24 12:26:00,2.94111,2.94761,2.94111,2.94761,10380000.0
2009-07-24 12:27:00,2.94572,2.94724,2.94357,2.94724,9250000.0
2009-07-24 12:28:00,2.94842,2.94842,2.94343,2.94742,8750000.0
2009-07-24 12:29:00,2.94874,2.94874,2.94186,2.94186,8130000.0
2009-07-24 12:30:00,2.94544,2.94782,2.94466,2.94466,6630000.0
2009-07-24 12:31:00,2.94869,2.94903,2.94583,2.9479,6750000.0
2009-07-24 12:32:00,2.948,2.94967,2.94274,2.94739,6500000.0
2009-07-24 12:33:00,2.94978,2.9501,2.9451,2.94852,6250000.0
2009-07-24 12:34:00,2.95093,2.95093,2.9437,2.94962,8750000.0
2009-07-24 12:35:00,2.94446,2.95011,2.94446,2.95011,6000000.0
2009-07-24 12:36:00,2.94951,2.95102,2.94479,2.95059,12250000.0
2009-07-24 12:37:00,2.9508,2.9508,2.94427,2.94427,11750000.0
2009-07-24 12:38:00,2.94935,2.95042,2.94663,2.94953,6000000.0
2009-07-24 12:39:00,2.95044,2.95072,2.94784,2.95045,8750000.0
2009-07-24 12:40:00,2.94785,2.95311,2.94785,2.95087,10750000.0
2009-07-24 12:41:00,2.95113,2.95292,2.94916,2.95039,8260000.0
2009-07-24 12:42:00,2.95091,2.95414,2.95047,2.95414,6500000.0
2009-07-24 12:43:00,2.95048,2.95338,2.94889,2.9504,17000000.0
2009-07-24 12:44:00,2.95093,2.95148,2.94498,2.94986,7250000.0
2009-07-24 12:45:00,2.94906,2.95238,2.94743,2.95236,10630000.0
2009-07-24 12:46:00,2.9509,2.95265,2.94875,2.95034,5500000.0
2009-07-24 12:47:00,2.95031,2.95258,2.9501,2.95115,5750000.0
2009-07-24 12:48:00,2.95145,2.95346,2.94885,2.95294,10000000.0
2009-07-24 12:49:00,2.95233,2.95323,2.94812,2.95323,9750000.0
2009-07-24 12:50:00,2.94979,2.95312,2.94979,2.95312,13250000.0
2009-07-24 12:51:00,2.95365,2.95402,2.94788,2.94972,8500000.0
2009-07-24 12:52:00,2.9522,2.95272,2.94844,2.94844,9000000.0
2009-07-24 12:53:00,2.95126,2.95258,2.94832,2.94918,12880000.0
2009-07-24 12:54:00,2.95289,2.95331,2.94815,2.95292,13000000.0
2009-07-24 12:55:00,2.9479,2.95247,2.94696,2.95219,11250000.0
2009-07-24 12:56:00,2.95105,2.95479,2.94685,2.94989,10880000.0
2009-07-24 12:57:00,2.95277,2.95387,2.94797,2.95236,11000000.0
2009-07-24 12:58:00,2.94854,2.9503,2.94462,2.9503,5250000.0
2009-07-24 12:59:00,2.95058,2.95231,2.94521,2.94971,15000000.0
2009-07-24 13:00:00,2.94592,2.95064,2.94592,2.95025,10000000.0
2009-07-24 13:01:00,2.94827,2.95146,2.94703,2.94788,9250000.0
2009-07-24 13:02:00,2.94731,2.95042,2.94611,2.94811,11250000.0
2009-07-24 13:03:00,2.94607,2.95089,2.94607,2.94796,11500000.0
2009-07-24 13:04:00,2.94921,2.95071,2.94602,2.94793,7630000.0
2009-07-24 13:05:00,2.94579,2.95045,2.94579,2.95005,9000000.0
2009-07-24 13:06:00,2.94731,2.95101,2.94539,2.94924,6000000.0
2009-07-24 13:07:00,2.94537,2.95047,2.94446,2.94819,10500000.0
2009-07-24 13:08:00,2.94848,2.95108,2.94796,2.95094,5500000.0
2009-07-24 13:09:00,2.94774,2.9518,2.94709,2.95176,6130000.0
2009-07-24 13:10:00,2.94843,2.95216,2.94552,2.95206,12000000.0
2009-07-24 13:11:00,2.94782,2.95044,2.94377,2.94958,10000000.0
2009-07-24 13:12:00,2.94609,2.94968,2.94609,2.94824,10500000.0
2009-07-24 13:13:00,2.94356,2.95002,2.94238,2.95002,9500000.0
2009-07-24 13:14:00,2.94572,2.94876,2.94237,2.94876,5500000.0
2009-07-24 13:15:00,2.94887,2.94989,2.94499,2.94601,8880000.0
2009-07-24 13:16:00,2.94614,2.94862,2.94042,2.94443,7750000.0
2009-07-24 13:17:00,2.94734,2.94816,2.94323,2.94363,12750000.0
2009-07-24 13:18:00,2.94498,2.94741,2.9425,2.94678,12000000.0
2009-07-24 13:19:00,2.9462,2.94737,2.94429,2.94737,9500000.0
2009-07-24 13:20:00,2.94382,2.9476,2.94286,2.94498,14250000.0
2009-07-24 13:21:00,2.94429,2.94686,2.94343,2.94686,9250000.0
2009-07-24 13:22:00,2.94598,2.94722,2.94209,2.94546,11000000.0
2009-07-24 13:23:00,2.94644,2.94649,2.9429,2.94639,10250000.0
2009-07-24 13:24:00,2.94647,2.94698,2.94316,2.94676,11500000.0
2009-07-24 13:25:00,2.94615,2.94644,2.94214,2.94613,12750000.0
2009-07-24 13:26:00,2.94379,2.947,2.94379,2.94652,11630000.0
2009-07-24 13:27:00,2.94443,2.94573,2.94004,2.94564,8750000.0
2009-07-24 13:28:00,2.93916,2.94663,2.93916,2.94491,7380000.0
2009-07-24 13:29:00,2.94539,2.94647,2.9436,2.9436,8250000.0
2009-07-24 13:30:00,2.94242,2.94613,2.94048,2.94244,6630000.0
2009-07-24 13:31:00,2.942,2.9454,2.93819,2.93969,6000000.0
2009-07-24 13:32:00,2.94293,2.94479,2.9416,2.94444,6250000.0
2009-07-24 13:33:00,2.94395,2.94441,2.93534,2.94254,14250000.0
2009-07-24 13:34:00,2.94273,2.94391,2.94138,2.94391,10000000.0
2009-07-24 13:35:00,2.94382,2.94434,2.94085,2.94383,10500000.0
2009-07-24 13:36:00,2.94445,2.94497,2.94125,2.94125,9750000.0
2009-07-24 13:37:00,2.94117,2.94219,2.93564,2.93564,8000000.0
2009-07-24 13:38:00,2.94088,2.94476,2.93903,2.93903,11000000.0
2009-07-24 13:39:00,2.94307,2.94398,2.93702,2.93702,8750000.0
2009-07-24 13:40:00,2.94216,2.94278,2.93636,2.94186,15130000.0
2009-07-24 13:41:00,2.94084,2.94147,2.93881,2.94147,12000000.0
2009-07-24 13:42:00,2.94307,2.94307,2.93851,2.94212,10260000.0
2009-07-24 13:43:00,2.9432,2.9432,2.93782,2.93967,9750000.0
2009-07-24 13:44:00,2.9417,2.9436,2.93713,2.94082,13000000.0
2009-07-24 13:45:00,2.94281,2.94282,2.93955,2.94282,11500000.0
2009-07-24 13:46:00,2.94285,2.94324,2.93845,2.94144,11500000.0
2009-07-24 13:47:00,2.94145,2.94291,2.93752,2.94291,13000000.0
2009-07-24 13:48:00,2.93931,2.9433,2.93863,2.94263,8000000.0
2009-07-24 13:49:00,2.93987,2.94366,2.93987,2.94065,9630000.0
2009-07-24 13:50:00,2.94201,2.94349,2.94001,2.94253,6750000.0
2009-07-24 13:51:00,2.94328,2.94328,2.93527,2.94015,8750000.0
2009-07-24 13:52:00,2.94314,2.94314,2.93746,2.94285,9750000.0
2009-07-24 13:53:00,2.94251,2.94283,2.93681,2.94283,8880000.0
2009-07-24 13:54:00,2.94188,2.94214,2.9369,2.94191,6750000.0
2009-07-24 13:55:00,2.94351,2.94351,2.93544,2.94143,7380000.0
2009-07-24 13:56:00,2.93987,2.94076,2.936,2.93971,7000000.0
2009-07-24 13:57:00,2.93895,2.94236,2.9379,2.94236,10250000.0
2009-07-24 13:58:00,2.94174,2.94248,2.93653,2.93653,12750000.0
2009-07-24 13:59:00,2.94083,2.94242,2.93668,2.93689,7750000.0
2009-07-24 14:00:00,2.94231,2.94321,2.93955,2.93959,7130000.0
2009-07-24 14:01:00,2.93998,2.94329,2.93881,2.93986,9500000.0
2009-07-24 14:02:00,2.93781,2.9428,2.93781,2.9428,8000000.0
2009-07-24 14:03:00,2.94323,2.94335,2.93862,2.94016,9130000.0
2009-07-24 14:04:00,2.94289,2.94397,2.94117,2.94397,13750000.0
2009-07-24 14:05:00,2.94038,2.94298,2.94038,2.94298,8130000.0
2009-07-24 14:06:00,2.93539,2.9421,2.93539,2.94184,13130000.0
2009-07-24 14:07:00,2.94171,2.94176,2.93923,2.94013,10500000.0
2009-07-24 14:08:00,2.94137,2.94192,2.93835,2.94005,8500000.0
2009-07-24 14:09:00,2.9416,2.94184,2.93773,2.94184,9250000.0
2009-07-24 14:10:00,2.94301,2.94301,2.93763,2.93763,7750000.0
2009-07-24 14:11:00,2.94226,2.94292,2.93698,2.9425,12630000.0
2009-07-24 14:12:00,2.93835,2.93984,2.93572,2.93779,10500000.0
2009-07-24 14:13:00,2.93906,2.93921,2.9346,2.93784,6630000.0
2009-07-24 14:14:00,2.93707,2.94092,2.93452,2.93476,10750000.0
2009-07-24 14:15:00,2.94057,2.94097,2.93853,2.94083,7750000.0
2009-07-24 14:16:00,2.93903,2.94409,2.93903,2.94361,7000000.0
2009-07-24 14:17:00,2.94309,2.94444,2.94198,2.94444,5250000.0
2009-07-24 14:18:00,2.94522,2.94522,2.9405,2.942,9750000.0
2009-07-24 14:19:00,2.93994,2.94503,2.93994,2.9423,8000000.0
2009-07-24 14:20:00,2.93758,2.94646,2.93758,2.94532,7250000.0
2009-07-24 14:21:00,2.94443,2.94555,2.93988,2.94555,8130000.0
2009-07-24 14:22:00,2.94434,2.94668,2.94321,2.94668,11500000.0
2009-07-24 14:23:00,2.94642,2.94855,2.94214,2.94436,12750000.0
2009-07-24 14:24:00,2.94619,2.94776,2.9425,2.94759,7880000.0
2009-07-24 14:25:00,2.95026,2.95026,2.94318,2.94864,7130000.0
2009-07-24 14:26:00,2.94871,2.94871,2.94302,2.94373,9630000.0
2009-07-24 14:27:00,2.9484,2.94866,2.94473,2.94666,7880000.0
2009-07-24 14:28:00,2.94807,2.95075,2.9456,2.94671,10130000.0
2009-07-24 14:29:00,2.94678,2.95096,2.94451,2.94918,12500000.0
2009-07-24 14:30:00,2.94621,2.95123,2.94409,2.9477,8000000.0
2009-07-24 14:31:00,2.95013,2.95246,2.94423,2.95189,11500000.0
2009-07-24 14:32:00,2.95133,2.95238,2.94799,2.94799,11750000.0
2009-07-24 14:33:00,2.9513,2.95187,2.94609,2.94969,9750000.0
2009-07-24 14:34:00,2.9502,2.95074,2.94313,2.94313,10630000.0
2009-07-24 14:35:00,2.94818,2.95005,2.94107,2.94465,10880000.0
2009-07-24 14:36:00,2.94827,2.94861,2.94299,2.94679,12000000.0
2009-07-24 14:37:00,2.94762,2.94779,2.94342,2.94675,6880000.0
2009-07-24 14:38:00,2.94764,2.94764,2.94047,2.94546,11630000.0
2009-07-24 14:39:00,2.94655,2.94676,2.94336,2.94336,7750000.0
2009-07-24 14:40:00,2.94571,2.94572,2.94257,2.94572,9630000.0
2009-07-24 14:41:00,2.94617,2.94617,2.94267,2.94417,8500000.0
2009-07-24 14:42:00,2.94709,2.94716,2.94065,2.94065,10250000.0
2009-07-24 14:43:00,2.94718,2.94776,2.94228,2.94582,9500000.0
2009-07-24 14:44:00,2.94246,2.94774,2.94087,2.94737,5250000.0
2009-07-24 14:45:00,2.94618,2.94642,2.94374,2.94475,8000000.0
2009-07-24 14:46:00,2.94689,2.94689,2.94134,2.94493,9750000.0
2009-07-24 14:47:00,2.94695,2.94695,2.94313,2.94402,7750000.0
2009-07-24 14:48:00,2.94625,2.94854,2.94256,2.94256,11750000.0
2009-07-24 14:49:00,2.94808,2.94808,2.94278,2.94421,7250000.0
2009-07-24 14:50:00,2.94649,2.94845,2.94225,2.94793,7250000.0
2009-07-24 14:51:00,2.94307,2.94869,2.94307,2.94806,8000000.0
2009-07-24 14:52:00,2.94873,2.94945,2.94374,2.94616,10750000.0
2009-07-24 14:53:00,2.94779,2.94842,2.94478,2.94842,12500000.0
2009-07-24 14:54:00,2.94938,2.94939,2.94444,2.94444,11000000.0
2009-07-24 14:55:00,2.94862,2.9492,2.94536,2.94735,11250000.0
2009-07-24 14:56:00,2.94585,2.94909,2.94355,2.94865,10750000.0
2009-07-24 14:57:00,2.94784,2.94944,2.94418,2.94535,6750000.0
2009-07-24 14:58:00,2.94544,2.94814,2.94531,2.94616,9000000.0
2009-07-24 14:59:00,2.94876,2.94912,2.94349,2.94456,12880000.0
2009-07-24 15:00:00,2.94824,2.9489,2.94576,2.9474,10130000.0
2009-07-24 15:01:00,2.94847,2.94867,2.94463,2.94739,11750000.0
2009-07-24 15:02:00,2.94531,2.94936,2.94352,2.94652,9000000.0
2009-07-24 15:03:00,2.94565,2.94956,2.94248,2.94646,11250000.0
2009-07-24 15:04:00,2.94535,2.94855,2.94179,2.94179,8750000.0
2009-07-24 15:05:00,2.9469,2.94903,2.94343,2.94822,8380000.0
2009-07-24 15:06:00,2.94778,2.94778,2.9438,2.94697,6250000.0
2009-07-24 15:07:00,2.94227,2.94654,2.94227,2.94473,7250000.0
2009-07-24 15:08:00,2.94665,2.94693,2.94154,2.94693,7750000.0
2009-07-24 15:09:00,2.94566,2.94566,2.94063,2.94535,9000000.0
2009-07-24 15:10:00,2.94747,2.94747,2.94239,2.94549,7250000.0
2009-07-24 15:11:00,2.94708,2.94734,2.94266,2.94391,12750000.0
2009-07-24 15:12:00,2.94677,2.94802,2.94478,2.94706,10000000.0
2009-07-24 15:13:00,2.94298,2.94738,2.94078,2.94692,12750000.0
2009-07-24 15:14:00,2.94714,2.94785,2.94429,2.94429,10500000.0
2009-07-24 15:15:00,2.94578,2.94777,2.94449,2.9455,11630000.0
2009-07-24 15:16:00,2.94653,2.94792,2.94564,2.94742,11000000.0
2009-07-24 15:17:00,2.94871,2.94871,2.94307,2.94705,11000000.0
2009-07-24 15:18:00,2.94864,2.9488,2.94472,2.94596,7750000.0
2009-07-24 15:19:00,2.94661,2.94786,2.94053,2.94053,9500000.0
2009-07-24 15:20:00,2.94486,2.94834,2.94407,2.94568,7750000.0
2009-07-24 15:21:00,2.94432,2.94745,2.94004,2.94684,12260000.0
2009-07-24 15:22:00,2.94606,2.94748,2.94083,2.94462,11750000.0
2009-07-24 15:23:00,2.94645,2.94729,2.94407,2.94729,8380000.0
2009-07-24 15:24:00,2.94547,2.94677,2.94246,2.94624,8250000.0
2009-07-24 15:25:00,2.94403,2.9478,2.94325,2.94325,10750000.0
2009-07-24 15:26:00,2.94711,2.94728,2.94133,2.94648,14380000.0
2009-07-24 15:27:00,2.9471,2.94771,2.9427,2.94475,8500000.0
2009-07-24 15:28:00,2.94353,2.94466,2.94301,2.94404,5750000.0
2009-07-24 15:29:00,2.94295,2.94595,2.94028,2.94516,5500000.0
2009-07-24 15:30:00,2.94355,2.9442,2.9421,2.9421,6380000.0
2009-07-24 15:31:00,2.94294,2.945,2.94045,2.94267,12380000.0
2009-07-24 15:32:00,2.94062,2.9429,2.93794,2.94214,8880000.0
2009-07-24 15:33:00,2.94113,2.94417,2.93747,2.94229,16250000.0
2009-07-24 15:34:00,2.94007,2.94111,2.93739,2.94079,5250000.0
2009-07-24 15:35:00,2.93777,2.94205,2.93517,2.93775,17000000.0
2009-07-24 15:36:00,2.93999,2.94179,2.93597,2.93966,12000000.0
2009-07-24 15:37:00,2.94327,2.94327,2.94041,2.94304,6250000.0
2009-07-24 15:38:00,2.94017,2.94356,2.93794,2.94197,13010000.0
2009-07-24 15:39:00,2.9431,2.9431,2.93632,2.94103,7380000.0
2009-07-24 15:40:00,2.94218,2.9437,2.93544,2.941,7750000.0
2009-07-24 15:41:00,2.93899,2.9436,2.93621,2.93621,8880000.0
2009-07-24 15:42:00,2.94227,2.94264,2.93986,2.93986,5260000.0
2009-07-24 15:43:00,2.94075,2.94131,2.93564,2.93878,5250000.0
2009-07-24 15:44:00,2.94183,2.944,2.93968,2.94139,8750000.0
2009-07-24 15:45:00,2.94171,2.94375,2.93669,2.94228,11630000.0
2009-07-24 15:46:00,2.94356,2.94435,2.93908,2.94218,11630000.0
2009-07-24 15:47:00,2.9428,2.94438,2.94104,2.94287,10000000.0
2009-07-24 15:48:00,2.94516,2.94516,2.94224,2.94364,7380000.0
2009-07-24 15:49:00,2.94652,2.94652,2.93849,2.94558,8500000.0
2009-07-24 15:50:00,2.94596,2.94755,2.94248,2.94498,14380000.0
2009-07-24 15:51:00,2.94671,2.94685,2.94187,2.94684,7380000.0
2009-07-24 15:52:00,2.94312,2.94853,2.94312,2.94731,7000000.0
2009-07-24 15:53:00,2.94772,2.94814,2.94188,2.94429,8250000.0
2009-07-24 15:54:00,2.94667,2.94783,2.94013,2.94709,12630000.0
2009-07-24 15:55:00,2.94701,2.94826,2.94177,2.94757,11130000.0
2009-07-24 15:56:00,2.94688,2.94925,2.94548,2.9482,6250000.0
2009-07-24 15:57:00,2.9492,2.95013,2.94269,2.94804,11250000.0
2009-07-24 15:58:00,2.94617,2.95067,2.94412,2.94496,11750000.0
2009-07-24 15:59:00,2.95071,2.95232,2.9484,2.95002,10250000.0
2009-07-24 16:00:00,2.95067,2.9509,2.94731,2.9509,10250000.0
2009-07-24 16:01:00,2.9508,2.95187,2.9468,2.94786,13000000.0
2009-07-24 16:02:00,2.94913,2.95,2.94596,2.94596,6500000.0
2009-07-24 16:03:00,2.9503,2.95105,2.94794,2.94895,7250000.0
2009-07-24 16:04:00,2.94828,2.95009,2.94643,2.94934,8880000.0
2009-07-24 16:05:00,2.94988,2.95123,2.94399,2.9443,8250000.0
2009-07-24 16:06:00,2.94776,2.94776,2.94368,2.94724,8000000.0
2009-07-24 16:07:00,2.9414,2.9468,2.94138,2.94292,7750000.0
2009-07-24 16:08:00,2.94632,2.94647,2.94242,2.94601,5250000.0
2009-07-24 16:09:00,2.94683,2.94773,2.9447,2.94597,7750000.0
2009-07-24 16:10:00,2.94683,2.94863,2.94333,2.9459,10250000.0
2009-07-24 16:11:00,2.9479,2.9479,2.94222,2.94401,10380000.0
2009-07-24 16:12:00,2.94567,2.94794,2.93907,2.94437,8250000.0
2009-07-24 16:13:00,2.94515,2.94752,2.94515,2.94712,6500000.0
2009-07-24 16:14:00,2.94804,2.94807,2.94394,2.94807,8750000.0
2009-07-24 16:15:00,2.94629,2.94895,2.94552,2.94729,9000000.0
2009-07-24 16:16:00,2.94817,2.94996,2.9437,2.94573,9250000.0
2009-07-24 16:17:00,2.95123,2.95123,2.94686,2.94993,8500000.0
2009-07-24 16:18:00,2.95153,2.95197,2.94546,2.94969,13630000.0
2009-07-24 16:19:00,2.94998,2.95152,2.94577,2.94716,11250000.0
2009-07-24 16:20:00,2.95088,2.95092,2.94419,2.94996,14500000.0
2009-07-24 16:21:00,2.94926,2.95256,2.94766,2.94984,5500000.0
2009-07-24 16:22:00,2.94959,2.95106,2.94833,2.94889,7000000.0
2009-07-24 16:23:00,2.94984,2.9525,2.949,2.949,7000000.0
2009-07-24 16:24:00,2.9498,2.9516,2.94574,2.95054,12000000.0
2009-07-24 16:25:00,2.95168,2.95168,2.94789,2.94789,11000000.0
2009-07-24 16:26:00,2.95081,2.95086,2.94791,2.95086,10130000.0
2009-07-24 16:27:00,2.95034,2.95095,2.94696,2.95047,13500000.0
2009-07-24 16:28:00,2.94494,2.95029,2.94131,2.95025,11500000.0
2009-07-24 16:29:00,2.94692,2.94798,2.94418,2.94418,7750000.0
2009-07-24 16:30:00,2.94721,2.94721,2.94176,2.94717,6130000.0
2009-07-24 16:31:00,2.94162,2.94675,2.94162,2.94438,8130000.0
2009-07-24 16:32:00,2.94802,2.94812,2.94292,2.94325,8500000.0
2009-07-24 16:33:00,2.94473,2.94851,2.94473,2.94851,10260000.0
2009-07-24 16:34:00,2.9475,2.94872,2.94516,2.94691,11880000.0
2009-07-24 16:35:00,2.94876,2.9488,2.94169,2.94627,10750000.0
2009-07-24 16:36:00,2.94726,2.94857,2.94253,2.94711,17630000.0
2009-07-24 16:37:00,2.94438,2.9487,2.94438,2.94577,7000000.0
2009-07-24 16:38:00,2.94726,2.94844,2.94273,2.94841,10750000.0
2009-07-24 16:39:00,2.94877,2.949,2.94394,2.94804,6250000.0
2009-07-24 16:40:00,2.94807,2.94893,2.94509,2.9486,8750000.0
2009-07-24 16:41:00,2.94779,2.95049,2.94477,2.94997,9000000.0
2009-07-24 16:42:00,2.94389,2.95032,2.94389,2.95032,14750000.0
2009-07-24 16:43:00,2.94739,2.95116,2.94554,2.95101,4880000.0
2009-07-24 16:44:00,2.94759,2.95109,2.94619,2.95109,9250000.0
2009-07-24 16:45:00,2.95127,2.95219,2.94676,2.95108,6750000.0
2009-07-24 16:46:00,2.949,2.95291,2.9483,2.95051,9880000.0
2009-07-24 16:47:00,2.95089,2.95287,2.94794,2.95173,5500000.0
2009-07-24 16:48:00,2.95307,2.95307,2.94743,2.94821,6250000.0
2009-07-24 16:49:00,2.95091,2.95246,2.94806,2.95246,9500000.0
2009-07-24 16:50:00,2.95261,2.95261,2.94707,2.95198,11500000.0
2009-07-24 16:51:00,2.94958,2.95183,2.94896,2.95183,6750000.0
2009-07-24 16:52:00,2.94861,2.95192,2.94802,2.94929,5500000.0
2009-07-24 16:53:00,2.95193,2.95306,2.9492,2.95229,6380000.0
2009-07-24 16:54:00,2.95097,2.95217,2.94755,2.9501,8750000.0
2009-07-24 16:55:00,2.95337,2.95337,2.94888,2.94888,6000000.0
2009-07-24 16:56:00,2.95288,2.95306,2.94963,2.94963,7250000.0
2009-07-24 16:57:00,2.95159,2.95229,2.94925,2.94937,8750000.0
2009-07-24 16:58:00,2.9532,2.9532,2.94817,2.95182,8750000.0
2009-07-24 16:59:00,2.95299,2.95441,2.94825,2.94916,10250000.0
2009-07-24 17:00:00,2.9516,2.95289,2.94978,2.95259,10500000.0
2009-07-24 17:01:00,2.9497,2.95446,2.94845,2.95417,8750000.0
2009-07-24 17:02:00,2.95211,2.95451,2.95071,2.95071,6250000.0
2009-07-24 17:03:00,2.95284,2.95451,2.95022,2.95361,11880000.0
2009-07-24 17:04:00,2.95396,2.95396,2.94982,2.95299,6750000.0
2009-07-24 17:05:00,2.95274,2.95327,2.94943,2.95254,7000000.0
2009-07-24 17:06:00,2.95348,2.95536,2.95091,2.95536,8500000.0
2009-07-24 17:07:00,2.95289,2.95633,2.95182,2.95592,10750000.0
2009-07-24 17:08:00,2.95047,2.9553,2.95047,2.95314,9250000.0
2009-07-24 17:09:00,2.95629,2.95629,2.95247,2.95356,6250000.0
2009-07-24 17:10:00,2.95943,2.95943,2.95265,2.95265,9500000.0
2009-07-24 17:11:00,2.95864,2.95903,2.95569,2.95855,5250000.0
2009-07-24 17:12:00,2.95813,2.95813,2.95473,2.95616,7000000.0
2009-07-24 17:13:00,2.95874,2.95875,2.95247,2.95817,7130000.0
2009-07-24 17:14:00,2.95655,2.95706,2.95208,2.95248,6380000.0
2009-07-24 17:15:00,2.95415,2.95733,2.95251,2.95679,13500000.0
2009-07-24 17:16:00,2.95245,2.95593,2.95231,2.95427,6750000.0
2009-07-24 17:17:00,2.9548,2.95549,2.9525,2.95327,10250000.0
2009-07-24 17:18:00,2.9542,2.9542,2.94831,2.94972,11750000.0
2009-07-24 17:19:00,2.9533,2.95354,2.94931,2.95161,8750000.0
2009-07-24 17:20:00,2.95163,2.95163,2.94786,2.94963,8380000.0
2009-07-24 17:21:00,2.95135,2.95165,2.94672,2.94786,8500000.0
2009-07-24 17:22:00,2.94955,2.95175,2.94671,2.95175,10000000.0
2009-07-24 17:23:00,2.94917,2.95159,2.94691,2.95159,9380000.0
2009-07-24 17:24:00,2.9502,2.95124,2.94654,2.95116,5750000.0
2009-07-24 17:25:00,2.94827,2.95122,2.94635,2.95122,8500000.0
2009-07-24 17:26:00,2.94865,2.95112,2.9469,2.94846,7260000.0
2009-07-24 17:27:00,2.94678,2.951,2.94479,2.9503,13250000.0
2009-07-24 17:28:00,2.95016,2.95087,2.94782,2.95023,6750000.0
2009-07-24 17:29:00,2.9472,2.9493,2.94704,2.94835,7000000.0
2009-07-24 17:30:00,2.94738,2.94949,2.94596,2.94596,6750000.0
2009-07-24 17:31:00,2.94639,2.9506,2.94639,2.9506,6500000.0
2009-07-24 17:32:00,2.94551,2.94941,2.94421,2.94421,11500000.0
2009-07-24 17:33:00,2.94741,2.95074,2.94705,2.94876,13130000.0
2009-07-24 17:34:00,2.9489,2.94944,2.94738,2.94804,11250000.0
2009-07-24 17:35:00,2.94686,2.95047,2.94686,2.94687,7500000.0
2009-07-24 17:36:00,2.9495,2.94955,2.94334,2.94676,6500000.0
2009-07-24 17:37:00,2.9482,2.95031,2.94664,2.95024,10500000.0
2009-07-24 17:38:00,2.948,2.95024,2.94491,2.95024,10750000.0
2009-07-24 17:39:00,2.95044,2.95109,2.9482,2.94977,7000000.0
2009-07-24 17:40:00,2.94802,2.95117,2.94624,2.95113,8260000.0
2009-07-24 17:41:00,2.94819,2.95122,2.94819,2.95087,12500000.0
2009-07-24 17:42:00,2.94984,2.95027,2.94705,2.94705,11250000.0
2009-07-24 17:43:00,2.95017,2.95038,2.9476,2.94982,6250000.0
2009-07-24 17:44:00,2.94747,2.95096,2.94747,2.95096,8500000.0
2009-07-24 17:45:00,2.94967,2.95195,2.9474,2.95065,9000000.0
2009-07-24 17:46:00,2.95133,2.95236,2.94767,2.94869,12250000.0
2009-07-24 17:47:00,2.95158,2.95217,2.94743,2.94911,7000000.0
2009-07-24 17:48:00,2.95252,2.95333,2.94707,2.94874,6500000.0
2009-07-24 17:49:00,2.9487,2.95269,2.94624,2.95139,11750000.0
2009-07-24 17:50:00,2.9507,2.95202,2.94882,2.94882,8500000.0
2009-07-24 17:51:00,2.95014,2.95149,2.94607,2.94607,9760000.0
2009-07-24 17:52:00,2.95074,2.95074,2.94868,2.94912,5630000.0
2009-07-24 17:53:00,2.95036,2.95216,2.94537,2.95059,9500000.0
2009-07-24 17:54:00,2.9518,2.9518,2.94835,2.95093,8750000.0
2009-07-24 17:55:00,2.95165,2.95239,2.94924,2.94924,5500000.0
2009-07-24 17:56:00,2.95072,2.95149,2.94747,2.95104,12750000.0
2009-07-24 17:57:00,2.94898,2.95129,2.94594,2.94709,6880000.0
2009-07-24 17:58:00,2.95031,2.9507,2.94649,2.94906,8750000.0
2009-07-24 17:59:00,2.95033,2.95075,2.94667,2.94974,4880000.0
2009-07-24 18:00:00,2.94945,2.95007,2.94403,2.94836,11380000.0
2009-07-24 18:01:00,2.95003,2.95043,2.94678,2.94727,15000000.0
2009-07-24 18:02:00,2.95023,2.95024,2.94629,2.94946,14130000.0
2009-07-24 18:03:00,2.94771,2.95105,2.94771,2.94986,6750000.0
2009-07-24 18:04:00,2.94831,2.95048,2.94634,2.95048,8250000.0
2009-07-24 18:05:00,2.94719,2.95067,2.9451,2.94996,11500000.0
2009-07-24 18:06:00,2.94858,2.95033,2.94668,2.94988,9750000.0
2009-07-24 18:07:00,2.95034,2.95034,2.94503,2.94931,8630000.0
2009-07-24 18:08:00,2.94965,2.94985,2.94446,2.94446,6000000.0
2009-07-24 18:09:00,2.94813,2.94818,2.94373,2.94386,13000000.0
2009-07-24 18:10:00,2.94784,2.94847,2.94623,2.94711,7250000.0
2009-07-24 18:11:00,2.94437,2.94753,2.94267,2.94713,7500000.0
2009-07-24 18:12:00,2.94552,2.94879,2.94349,2.9478,5750000.0
2009-07-24 18:13:00,2.94712,2.94802,2.94521,2.94802,8000000.0
2009-07-24 18:14:00,2.94624,2.94801,2.94501,2.94801,10000000.0
2009-07-24 18:15:00,2.94747,2.94819,2.94387,2.94387,8880000.0
2009-07-24 18:16:00,2.94533,2.94785,2.94328,2.94762,8500000.0
2009-07-24 18:17:00,2.9526,2.9526,2.94122,2.94537,18000000.0
2009-07-24 18:18:00,2.94553,2.94795,2.94324,2.94324,15250000.0
2009-07-24 18:19:00,2.94631,2.95029,2.94271,2.94868,7750000.0
2009-07-24 18:20:00,2.94325,2.94901,2.94325,2.94823,9500000.0
2009-07-24 18:21:00,2.94577,2.94879,2.94478,2.94825,5500000.0
2009-07-24 18:22:00,2.94548,2.94833,2.94423,2.94833,10250000.0
2009-07-24 18:23:00,2.9466,2.94688,2.94442,2.94673,7250000.0
2009-07-24 18:24:00,2.94974,2.94974,2.94358,2.94766,13000000.0
2009-07-24 18:25:00,2.94513,2.94809,2.94513,2.94809,7000000.0
2009-07-24 18:26:00,2.94602,2.9479,2.94207,2.9477,5750000.0
2009-07-24 18:27:00,2.94644,2.94737,2.94203,2.94687,6750000.0
2009-07-24 18:28:00,2.94821,2.94821,2.94414,2.94716,7750000.0
2009-07-24 18:29:00,2.94326,2.94677,2.94326,2.94677,5500000.0
2009-07-24 18:30:00,2.94438,2.94677,2.94032,2.94295,15630000.0
2009-07-24 18:31:00,2.94745,2.94745,2.94529,2.94705,10000000.0
2009-07-24 18:32:00,2.94702,2.94702,2.9408,2.94451,11500000.0
2009-07-24 18:33:00,2.94588,2.94761,2.94566,2.94761,6750000.0
2009-07-24 18:34:00,2.94829,2.94912,2.94428,2.94428,10380000.0
2009-07-24 18:35:00,2.94442,2.94673,2.9426,2.94662,5630000.0
2009-07-24 18:36:00,2.94655,2.94742,2.94343,2.94742,12250000.0
2009-07-24 18:37:00,2.947,2.947,2.94167,2.94675,7000000.0
2009-07-24 18:38:00,2.94483,2.94768,2.94085,2.94466,12500000.0
2009-07-24 18:39:00,2.94598,2.94745,2.94338,2.94495,7500000.0
2009-07-24 18:40:00,2.94649,2.94801,2.94208,2.94801,5630000.0
2009-07-24 18:41:00,2.94285,2.94681,2.94285,2.9464,9500000.0
2009-07-24 18:42:00,2.94616,2.94737,2.9438,2.94732,8000000.0
2009-07-24 18:43:00,2.94748,2.94748,2.94326,2.94384,10750000.0
2009-07-24 18:44:00,2.94724,2.94827,2.94372,2.94781,18500000.0
2009-07-24 18:45:00,2.94689,2.94737,2.94175,2.9432,7380000.0
2009-07-24 18:46:00,2.94727,2.94728,2.94167,2.9471,11750000.0
2009-07-24 18:47:00,2.94628,2.94723,2.94314,2.94683,7000000.0
2009-07-24 18:48:00,2.94545,2.94593,2.94114,2.94501,13250000.0
2009-07-24 18:49:00,2.94201,2.94539,2.94201,2.94539,6250000.0
2009-07-24 18:50:00,2.94462,2.94462,2.94084,2.94214,7630000.0
2009-07-24 18:51:00,2.94522,2.94543,2.94007,2.94082,9000000.0
2009-07-24 18:52:00,2.94309,2.94549,2.94193,2.94549,7000000.0
2009-07-24 18:53:00,2.94213,2.9454,2.94153,2.94329,8500000.0
2009-07-24 18:54:00,2.94597,2.94597,2.94165,2.94165,13500000.0
2009-07-24 18:55:00,2.94582,2.95058,2.94162,2.94619,6000000.0
2009-07-24 18:56:00,2.94744,2.95122,2.94147,2.94147,12250000.0
2009-07-24 18:57:00,2.94305,2.94438,2.93878,2.94099,12500000.0
2009-07-24 18:58:00,2.9446,2.95242,2.94366,2.94624,10640000.0
2009-07-24 18:59:00,2.94965,2.94965,2.94478,2.94673,5500000.0
2009-07-24 19:00:00,2.94581,2.9468,2.93935,2.94679,11250000.0
2009-07-24 19:01:00,2.94577,2.94616,2.94317,2.94616,5500000.0
2009-07-24 19:02:00,2.946,2.946,2.93985,2.94014,11250000.0
2009-07-24 19:03:00,2.9439,2.94604,2.94299,2.94543,9510000.0
2009-07-24 19:04:00,2.94532,2.94543,2.94353,2.94474,10750000.0
2009-07-24 19:05:00,2.94389,2.94544,2.94086,2.94365,9500000.0
2009-07-24 19:06:00,2.94071,2.94576,2.94071,2.94563,9250000.0
2009-07-24 19:07:00,2.94337,2.94412,2.93908,2.93908,9750000.0
2009-07-24 19:08:00,2.94074,2.94545,2.94074,2.94266,9380000.0
2009-07-24 19:09:00,2.94525,2.9465,2.94182,2.94186,10750000.0
2009-07-24 19:10:00,2.94487,2.9458,2.94342,2.9458,8000000.0
2009-07-24 19:11:00,2.94273,2.94507,2.9412,2.94507,12250000.0
2009-07-24 19:12:00,2.94542,2.94544,2.9424,2.94544,6000000.0
2009-07-24 19:13:00,2.94693,2.94718,2.94502,2.94718,7000000.0
2009-07-24 19:14:00,2.94494,2.94725,2.94372,2.94372,7750000.0
2009-07-24 19:15:00,2.94319,2.94666,2.94057,2.94606,14250000.0
2009-07-24 19:16:00,2.94602,2.94602,2.93854,2.94242,20250000.0
2009-07-24 19:17:00,2.94174,2.94551,2.94152,2.94551,11000000.0
2009-07-24 19:18:00,2.94029,2.94586,2.94029,2.94304,18250000.0
2009-07-24 19:19:00,2.94534,2.94597,2.93974,2.93974,12000000.0
2009-07-24 19:20:00,2.94555,2.9466,2.9423,2.94404,8750000.0
2009-07-24 19:21:00,2.94396,2.94598,2.93984,2.94516,9750000.0
2009-07-24 19:22:00,2.94674,2.94706,2.94293,2.94619,10250000.0
2009-07-24 19:23:00,2.9463,2.94835,2.9432,2.94835,10750000.0
2009-07-24 19:24:00,2.94659,2.9468,2.94078,2.94498,6250000.0
2009-07-24 19:25:00,2.94473,2.94586,2.93825,2.94586,5500000.0
2009-07-24 19:26:00,2.9447,2.94663,2.9447,2.94584,7000000.0
2009-07-24 19:27:00,2.94328,2.94617,2.94328,2.94568,6630000.0
2009-07-24 19:28:00,2.94262,2.94652,2.94131,2.9446,6630000.0
2009-07-24 19:29:00,2.94535,2.94588,2.94137,2.94494,15750000.0
2009-07-24 19:30:00,2.94377,2.94672,2.94097,2.94672,5500000.0
2009-07-24 19:31:00,2.94518,2.94523,2.94065,2.9423,14500000.0
2009-07-24 19:32:00,2.94399,2.9446,2.94044,2.9446,7250000.0
2009-07-24 19:33:00,2.94352,2.94462,2.93803,2.94462,8000000.0
2009-07-24 19:34:00,2.942,2.94501,2.942,2.94427,15760000.0
2009-07-24 19:35:00,2.94189,2.94489,2.9399,2.94461,9630000.0
2009-07-24 19:36:00,2.94196,2.94617,2.94108,2.94617,9000000.0
2009-07-24 19:37:00,2.944,2.94434,2.93902,2.94434,9500000.0
2009-07-24 19:38:00,2.94567,2.94567,2.9406,2.9406,11750000.0
2009-07-24 19:39:00,2.94446,2.94493,2.94289,2.94413,7250000.0
2009-07-24 19:40:00,2.9421,2.94452,2.9421,2.94452,9250000.0
2009-07-24 19:41:00,2.9442,2.94476,2.93949,2.93949,8750000.0
2009-07-24 19:42:00,2.94406,2.94544,2.94287,2.94544,6750000.0
2009-07-24 19:43:00,2.94301,2.94469,2.94275,2.94444,6500000.0
2009-07-24 19:44:00,2.94361,2.94447,2.93973,2.94321,11000000.0
2009-07-24 19:45:00,2.94396,2.94551,2.94119,2.94494,13500000.0
2009-07-24 19:46:00,2.94338,2.94403,2.94111,2.94242,7880000.0
2009-07-24 19:47:00,2.94195,2.94503,2.94195,2.94237,11130000.0
2009-07-24 19:48:00,2.94275,2.94512,2.94235,2.94245,6500000.0
2009-07-24 19:49:00,2.94104,2.94605,2.94104,2.94319,6000000.0
2009-07-24 19:50:00,2.94417,2.94482,2.93913,2.94482,9630000.0
2009-07-24 19:51:00,2.94464,2.94464,2.93927,2.9443,7000000.0
2009-07-24 19:52:00,2.94273,2.9436,2.93973,2.94324,8750000.0
2009-07-24 19:53:00,2.94369,2.94412,2.93759,2.94412,6750000.0
2009-07-24 19:54:00,2.94544,2.94544,2.94041,2.94484,7500000.0
2009-07-24 19:55:00,2.94424,2.94472,2.94085,2.94216,11260000.0
2009-07-24 19:56:00,2.94505,2.94505,2.93959,2.94263,9000000.0
2009-07-24 19:57:00,2.94509,2.94545,2.94001,2.94059,15880000.0
2009-07-24 19:58:00,2.94219,2.94346,2.93961,2.93961,8000000.0
2009-07-24 19:59:00,2.941,2.94362,2.941,2.94204,5500000.0
2009-07-24 20:00:00,2.94142,2.94416,2.94136,2.94152,9500000.0
2009-07-24 20:01:00,2.94062,2.94356,2.93862,2.94138,9500000.0
2009-07-24 20:02:00,2.94267,2.94363,2.94089,2.94314,13000000.0
2009-07-24 20:03:00,2.94045,2.94401,2.94045,2.94401,6750000.0
2009-07-24 20:04:00,2.94089,2.94393,2.94072,2.94356,5500000.0
2009-07-24 20:05:00,2.94225,2.9442,2.9394,2.94381,16500000.0
2009-07-24 20:06:00,2.9401,2.94324,2.93845,2.94324,8000000.0
2009-07-24 20:07:00,2.94176,2.94474,2.93996,2.94474,12130000.0
2009-07-24 20:08:00,2.9423,2.94381,2.93979,2.94347,10000000.0
2009-07-24 20:09:00,2.94359,2.94381,2.9394,2.94373,14250000.0
2009-07-24 20:10:00,2.943,2.94397,2.94138,2.94288,11250000.0
2009-07-24 20:11:00,2.94378,2.9438,2.94038,2.94208,8500000.0
2009-07-24 20:12:00,2.94216,2.94425,2.9399,2.94388,8750000.0
2009-07-24 20:13:00,2.94232,2.94545,2.93971,2.94259,6750000.0
2009-07-24 20:14:00,2.94218,2.94466,2.94127,2.94239,12130000.0
2009-07-24 20:15:00,2.94482,2.94516,2.94088,2.94396,11750000.0
2009-07-24 20:16:00,2.94171,2.94455,2.94004,2.94455,10380000.0
2009-07-24 20:17:00,2.94479,2.94538,2.94102,2.94102,6750000.0
2009-07-24 20:18:00,2.9459,2.9459,2.94253,2.94551,9250000.0
2009-07-24 20:19:00,2.94364,2.94516,2.93795,2.94306,7880000.0
2009-07-24 20:20:00,2.94295,2.94462,2.94077,2.94135,9000000.0
2009-07-24 20:21:00,2.94538,2.94572,2.9417,2.94572,11000000.0
2009-07-24 20:22:00,2.9429,2.9453,2.9429,2.94451,6500000.0
2009-07-24 20:23:00,2.94193,2.94614,2.94137,2.9429,9000000.0
2009-07-24 20:24:00,2.94249,2.94561,2.94249,2.94329,10130000.0
2009-07-24 20:25:00,2.94544,2.94613,2.94214,2.94523,12630000.0
2009-07-24 20:26:00,2.94709,2.94758,2.94058,2.94058,12750000.0
2009-07-24 20:27:00,2.94549,2.94599,2.94021,2.94052,6630000.0
2009-07-24 20:28:00,2.94569,2.94664,2.94336,2.94664,9250000.0
2009-07-24 20:29:00,2.94547,2.94547,2.94262,2.94514,11630000.0
2009-07-24 20:30:00,2.9456,2.946,2.94077,2.94487,10500000.0
2009-07-24 20:31:00,2.94462,2.94652,2.94193,2.94577,9500000.0
2009-07-24 20:32:00,2.94409,2.94546,2.94267,2.94319,12000000.0
2009-07-24 20:33:00,2.94042,2.94554,2.94042,2.94246,13000000.0
2009-07-24 20:34:00,2.94481,2.94669,2.94395,2.9454,8000000.0
2009-07-24 20:35:00,2.94723,2.94777,2.94396,2.94691,9750000.0
2009-07-24 20:36:00,2.94486,2.9479,2.94486,2.9479,7250000.0
2009-07-24 20:37:00,2.94651,2.94809,2.94352,2.94737,9250000.0
2009-07-24 20:38:00,2.94838,2.94838,2.9444,2.94826,12500000.0
2009-07-24 20:39:00,2.9463,2.94878,2.94449,2.9448,6130000.0
2009-07-24 20:40:00,2.9458,2.94846,2.9418,2.94828,14000000.0
2009-07-24 20:41:00,2.94636,2.9475,2.94152,2.94709,14000000.0
2009-07-24 20:42:00,2.94673,2.94797,2.94603,2.94603,10750000.0
2009-07-24 20:43:00,2.94786,2.94788,2.94397,2.94683,5500000.0
2009-07-24 20:44:00,2.9475,2.94795,2.94196,2.94766,11130000.0
2009-07-24 20:45:00,2.94732,2.9474,2.946,2.94731,6380000.0
2009-07-24 20:46:00,2.94492,2.94663,2.9421,2.94507,5750000.0
2009-07-24 20:47:00,2.94402,2.94696,2.94121,2.94373,9500000.0
2009-07-24 20:48:00,2.9447,2.94813,2.94454,2.94813,6000000.0
2009-07-24 20:49:00,2.9448,2.94768,2.94331,2.94399,7250000.0
2009-07-24 20:50:00,2.9453,2.94841,2.94377,2.94466,12250000.0
2009-07-24 20:51:00,2.94369,2.94696,2.94231,2.94571,9000000.0
2009-07-24 20:52:00,2.94762,2.9483,2.94353,2.94793,10000000.0
2009-07-24 20:53:00,2.9456,2.94839,2.94468,2.94839,9250000.0
2009-07-24 20:54:00,2.94717,2.94811,2.94503,2.94675,7380000.0
2009-07-24 20:55:00,2.94564,2.94868,2.94293,2.94864,10510000.0
2009-07-24 20:56:00,2.94463,2.94812,2.94463,2.94553,5250000.0
2009-07-24 20:57:00,2.94614,2.94787,2.94352,2.94559,10250000.0
2009-07-24 20:58:00,2.94518,2.94828,2.94309,2.94809,10000000.0
2009-07-24 20:59:00,2.94718,2.94718,2.94016,2.9444,12000000.0
2009-07-24 21:00:00,2.9458,2.9475,2.94445,2.94597,10250000.0
2009-07-24 21:01:00,2.948,2.94864,2.94228,2.94726,8250000.0
2009-07-24 21:02:00,2.94668,2.94815,2.94452,2.94452,17380000.0
2009-07-24 21:03:00,2.94431,2.94759,2.94431,2.94469,10380000.0
2009-07-24 21:04:00,2.94739,2.9475,2.94453,2.94453,8250000.0
2009-07-24 21:05:00,2.94529,2.94769,2.94442,2.94442,7000000.0
2009-07-24 21:06:00,2.94563,2.94716,2.94258,2.94379,5750000.0
2009-07-24 21:07:00,2.94417,2.94683,2.94329,2.94655,10250000.0
2009-07-24 21:08:00,2.94673,2.94684,2.94194,2.94684,10000000.0
2009-07-24 21:09:00,2.9467,2.95012,2.94416,2.94694,7000000.0
2009-07-24 21:10:00,2.94145,2.94686,2.94145,2.94177,10000000.0
2009-07-24 21:11:00,2.94643,2.94714,2.94418,2.94714,5750000.0
2009-07-24 21:12:00,2.94717,2.94717,2.94517,2.9467,7500000.0
2009-07-24 21:13:00,2.94306,2.94702,2.94306,2.94702,6500000.0
2009-07-24 21:14:00,2.94297,2.94745,2.94297,2.94619,12750000.0
2009-07-24 21:15:00,2.94759,2.94767,2.94129,2.94131,10250000.0
2009-07-24 21:16:00,2.94662,2.94718,2.9415,2.9433,14880000.0
2009-07-24 21:17:00,2.94548,2.94882,2.94359,2.94852,8000000.0
2009-07-24 21:18:00,2.94629,2.94843,2.94452,2.94843,9250000.0
2009-07-24 21:19:00,2.94652,2.94868,2.94652,2.94868,6000000.0
2009-07-24 21:20:00,2.94553,2.94831,2.9436,2.94644,5630000.0
2009-07-24 21:21:00,2.94791,2.94899,2.94576,2.94723,12380000.0
2009-07-24 21:22:00,2.94613,2.94811,2.94415,2.94706,11880000.0
2009-07-24 21:23:00,2.94856,2.94874,2.94652,2.94874,5750000.0
2009-07-24 21:24:00,2.94721,2.94876,2.94359,2.94796,6250000.0
2009-07-24 21:25:00,2.94929,2.94929,2.94364,2.94747,8500000.0
2009-07-24 21:26:00,2.94699,2.94896,2.94467,2.9482,7250000.0
2009-07-24 21:27:00,2.94398,2.94727,2.94398,2.94431,5500000.0
2009-07-24 21:28:00,2.94394,2.94879,2.94394,2.94845,7250000.0
2009-07-24 21:29:00,2.94447,2.94877,2.94362,2.94877,5880000.0
2009-07-24 21:30:00,2.94866,2.94866,2.94087,2.94671,8000000.0
2009-07-24 21:31:00,2.94492,2.94657,2.94257,2.94345,7500000.0
2009-07-24 21:32:00,2.94459,2.94794,2.94194,2.94455,5250000.0
2009-07-24 21:33:00,2.94617,2.94855,2.94444,2.94777,7500000.0
2009-07-24 21:34:00,2.94741,2.94761,2.94364,2.94714,7750000.0
2009-07-24 21:35:00,2.94132,2.94694,2.94132,2.94577,7500000.0
2009-07-24 21:36:00,2.94768,2.94768,2.9431,2.9459,9000000.0
2009-07-24 21:37:00,2.94568,2.94683,2.94197,2.94683,6000000.0
2009-07-24 21:38:00,2.94343,2.94652,2.94165,2.94165,12500000.0
2009-07-24 21:39:00,2.94447,2.94731,2.94447,2.94588,4000000.0
2009-07-24 21:40:00,2.94423,2.94628,2.9437,2.94576,13250000.0
2009-07-24 21:41:00,2.94506,2.94662,2.94271,2.94271,9380000.0
2009-07-24 21:42:00,2.94469,2.94734,2.94468,2.94733,6000000.0
2009-07-24 21:43:00,2.94549,2.94633,2.94051,2.9436,9750000.0
2009-07-24 21:44:00,2.94509,2.94681,2.94041,2.9441,5630000.0
2009-07-24 21:45:00,2.94485,2.94614,2.94432,2.94488,13000000.0
2009-07-24 21:46:00,2.94682,2.94682,2.94281,2.94281,5750000.0
2009-07-24 21:47:00,2.94553,2.94661,2.94349,2.9445,8000000.0
2009-07-24 21:48:00,2.9453,2.94642,2.94312,2.94559,10880000.0
2009-07-24 21:49:00,2.94446,2.9457,2.94393,2.94393,8500000.0
2009-07-24 21:50:00,2.94496,2.94718,2.94225,2.94523,7130000.0
2009-07-24 21:51:00,2.9411,2.94722,2.9411,2.94589,5250000.0
2009-07-24 21:52:00,2.94823,2.94823,2.94344,2.94678,7000000.0
2009-07-24 21:53:00,2.94555,2.94709,2.94283,2.94283,9500000.0
2009-07-24 21:54:00,2.94473,2.94622,2.94356,2.94508,6500000.0
2009-07-24 21:55:00,2.94789,2.94789,2.9434,2.94679,7750000.0
2009-07-24 21:56:00,2.9463,2.9463,2.94109,2.94109,5250000.0
2009-07-24 21:57:00,2.94213,2.94612,2.94213,2.9438,7500000.0
2009-07-24 21:58:00,2.94669,2.94696,2.9445,2.94618,8750000.0
2009-07-24 21:59:00,2.94198,2.94641,2.94198,2.94221,11000000.0
2009-07-24 22:00:00,2.9475,2.94762,2.94194,2.94437,16500000.0
2009-07-24 22:01:00,2.94478,2.94613,2.9422,2.94441,11250000.0
2009-07-24 22:02:00,2.94586,2.94699,2.94283,2.94654,12750000.0
2009-07-24 22:04:00,2.94391,2.94577,2.94105,2.94105,16260000.0
2009-07-24 22:05:00,2.94323,2.94678,2.94308,2.94508,11130000.0
2009-07-24 22:06:00,2.94428,2.947,2.94191,2.947,16260000.0
2009-07-24 22:07:00,2.94456,2.94722,2.94456,2.94659,10750000.0
2009-07-24 22:08:00,2.94761,2.94783,2.94248,2.94503,33250000.0
2009-07-24 22:09:00,2.9442,2.94665,2.93909,2.94281,7760000.0
2009-07-24 22:10:00,2.94143,2.94593,2.94143,2.94556,17760000.0
2009-07-24 22:11:00,2.94671,2.94671,2.94178,2.94635,11630000.0
2009-07-24 22:12:00,2.94825,2.9518,2.94094,2.94094,15750000.0
2009-07-24 22:13:00,2.9452,2.9458,2.93978,2.94528,25010000.0
2009-07-24 22:14:00,2.94453,2.94632,2.9431,2.94334,12130000.0
2009-07-24 22:15:00,2.94355,2.94723,2.94284,2.94723,6380000.0
2009-07-24 22:16:00,2.94495,2.94698,2.94092,2.94698,13000000.0
2009-07-24 22:17:00,2.94602,2.94799,2.94446,2.94785,7380000.0
2009-07-24 22:18:00,2.94436,2.94647,2.94149,2.94647,5250000.0
2009-07-24 22:19:00,2.94721,2.94721,2.94383,2.9457,10750000.0
2009-07-24 22:20:00,2.94427,2.94718,2.94092,2.9442,12000000.0
2009-07-24 22:21:00,2.94759,2.94759,2.9447,2.94676,8500000.0
2009-07-24 22:22:00,2.94231,2.9462,2.94231,2.9462,6250000.0
2009-07-24 22:23:00,2.94655,2.94723,2.9406,2.94707,8750000.0
2009-07-24 22:24:00,2.93938,2.94596,2.93938,2.94234,6250000.0
2009-07-24 22:25:00,2.94186,2.94639,2.94186,2.94456,10130000.0
2009-07-24 22:26:00,2.94453,2.94707,2.94278,2.94462,10000000.0
2009-07-24 22:27:00,2.94362,2.94753,2.94362,2.94625,5750000.0
2009-07-24 22:28:00,2.94812,2.94812,2.94452,2.94452,11380000.0
2009-07-24 22:29:00,2.94431,2.94683,2.94277,2.94277,12500000.0
2009-07-24 22:30:00,2.94319,2.94611,2.94243,2.94295,6890000.0
2009-07-24 22:31:00,2.9433,2.94724,2.9433,2.94724,10010000.0
2009-07-24 22:32:00,2.94684,2.94684,2.94107,2.94531,11500000.0
2009-07-24 22:33:00,2.94509,2.94679,2.94335,2.94679,12000000.0
2009-07-24 22:34:00,2.94805,2.94869,2.94167,2.94476,6630000.0
2009-07-24 22:35:00,2.94573,2.94696,2.94145,2.94418,9000000.0
2009-07-24 22:36:00,2.94309,2.94634,2.94043,2.94628,14500000.0
2009-07-24 22:37:00,2.9454,2.94725,2.9454,2.94692,6500000.0
2009-07-24 22:38:00,2.94406,2.94763,2.94327,2.94763,17250000.0
2009-07-24 22:39:00,2.94616,2.94725,2.94178,2.94725,7880000.0
2009-07-24 22:40:00,2.9454,2.94756,2.94302,2.94668,9250000.0
2009-07-24 22:41:00,2.94046,2.94756,2.94046,2.94705,7630000.0
2009-07-24 22:42:00,2.94758,2.94827,2.94251,2.9466,9630000.0
2009-07-24 22:43:00,2.94464,2.94712,2.94448,2.94556,13630000.0
2009-07-24 22:44:00,2.94543,2.94652,2.94198,2.94604,9000000.0
2009-07-24 22:45:00,2.94735,2.94807,2.94518,2.94753,9130000.0
2009-07-24 22:46:00,2.94756,2.94802,2.94276,2.94797,12630000.0
2009-07-24 22:47:00,2.94771,2.94924,2.94454,2.94732,13010000.0
2009-07-24 22:48:00,2.94547,2.94724,2.94142,2.94295,7000000.0
2009-07-24 22:49:00,2.94595,2.94705,2.94454,2.94633,8880000.0
2009-07-24 22:50:00,2.94573,2.94671,2.94429,2.94483,10250000.0
2009-07-24 22:51:00,2.94754,2.94754,2.94424,2.94424,6130000.0
2009-07-24 22:52:00,2.94316,2.94685,2.94233,2.94496,17000000.0
2009-07-24 22:53:00,2.94503,2.94609,2.94129,2.94453,10750000.0
2009-07-24 22:54:00,2.94247,2.94565,2.94081,2.9437,8260000.0
2009-07-24 22:55:00,2.94463,2.94502,2.94119,2.94119,10250000.0
2009-07-24 22:56:00,2.94623,2.94698,2.94371,2.94436,12750000.0
2009-07-24 22:57:00,2.94304,2.94735,2.94303,2.94735,16010000.0
2009-07-24 22:58:00,2.94625,2.94885,2.94445,2.94715,14130000.0
2009-07-24 22:59:00,2.94503,2.94809,2.94306,2.94615,11510000.0
2009-07-26 23:01:00,2.94485,2.94486,2.94135,2.94475,11000000.0
2009-07-26 23:02:00,2.94333,2.94741,2.94333,2.94564,7250000.0
2009-07-26 23:04:00,2.94819,2.94819,2.9445,2.94764,8500000.0
2009-07-26 23:06:00,2.94747,2.94747,2.94273,2.94546,6500000.0
2009-07-26 23:08:00,2.94811,2.94868,2.94401,2.94868,8750000.0
2009-07-26 23:09:00,2.94593,2.94811,2.94338,2.94781,9000000.0
2009-07-26 23:11:00,2.94773,2.9489,2.94672,2.94862,11000000.0
2009-07-26 23:12:00,2.94505,2.94867,2.94502,2.94867,7750000.0
2009-07-26 23:13:00,2.94928,2.95118,2.94757,2.94757,7380000.0
2009-07-26 23:14:00,2.94823,2.94919,2.94694,2.94919,5750000.0
2009-07-26 23:15:00,2.94912,2.94928,2.94385,2.94703,7500000.0
2009-07-26 23:16:00,2.94751,2.9488,2.94681,2.94686,6750000.0
2009-07-26 23:18:00,2.95031,2.95031,2.94548,2.94922,6750000.0
2009-07-26 23:20:00,2.94803,2.95052,2.94803,2.94991,8250000.0
2009-07-26 23:24:00,2.94766,2.94946,2.94726,2.9493,6250000.0
2009-07-26 23:25:00,2.94908,2.9496,2.94733,2.9496,5250000.0
2009-07-26 23:27:00,2.95007,2.95062,2.94592,2.95012,7500000.0
2009-07-26 23:28:00,2.94997,2.94997,2.94503,2.94739,7500000.0
2009-07-26 23:30:00,2.94661,2.94897,2.94313,2.94897,8000000.0
2009-07-26 23:31:00,2.94928,2.94928,2.94482,2.94622,7750000.0
2009-07-26 23:32:00,2.94541,2.94709,2.94325,2.9467,9250000.0
2009-07-26 23:33:00,2.94562,2.94764,2.94357,2.94764,11500000.0
2009-07-26 23:34:00,2.94487,2.94842,2.94487,2.94773,6500000.0
2009-07-26 23:35:00,2.94621,2.94684,2.9432,2.9432,11500000.0
2009-07-26 23:36:00,2.94458,2.94771,2.94244,2.94771,9000000.0
2009-07-26 23:37:00,2.94498,2.94784,2.94488,2.94705,9500000.0
2009-07-26 23:38:00,2.94696,2.94751,2.94594,2.94604,8750000.0
2009-07-26 23:39:00,2.94952,2.95008,2.94603,2.94951,10500000.0
2009-07-26 23:40:00,2.94595,2.94855,2.94391,2.94855,10380000.0
2009-07-26 23:41:00,2.94876,2.94876,2.94619,2.94661,12130000.0
2009-07-26 23:42:00,2.94695,2.94947,2.94561,2.94947,8000000.0
2009-07-26 23:43:00,2.94748,2.9521,2.9469,2.9469,5750000.0
2009-07-26 23:44:00,2.94292,2.94902,2.94292,2.94717,7250000.0
2009-07-26 23:45:00,2.94814,2.9484,2.94114,2.9484,12750000.0
2009-07-26 23:46:00,2.94377,2.94831,2.94227,2.94831,5500000.0
2009-07-26 23:47:00,2.94598,2.9481,2.94558,2.9481,5500000.0
2009-07-26 23:48:00,2.94803,2.94803,2.94156,2.94643,11000000.0
2009-07-26 23:49:00,2.94562,2.94821,2.94199,2.94608,7260000.0
2009-07-26 23:50:00,2.94591,2.94815,2.94591,2.94815,9500000.0
2009-07-26 23:51:00,2.9456,2.94839,2.94516,2.9455,11250000.0
2009-07-26 23:52:00,2.94558,2.94777,2.94099,2.94777,9010000.0
2009-07-26 23:53:00,2.9479,2.9479,2.94199,2.94675,8250000.0
2009-07-26 23:54:00,2.94532,2.9472,2.9452,2.9467,8250000.0
2009-07-26 23:55:00,2.94529,2.94644,2.94425,2.94455,6250000.0
2009-07-26 23:56:00,2.94411,2.94717,2.94277,2.94679,8750000.0
2009-07-26 23:57:00,2.94452,2.94471,2.94014,2.94427,10500000.0
2009-07-26 23:58:00,2.94789,2.94868,2.94558,2.94769,11500000.0
2009-07-27 00:00:00,2.94489,2.94788,2.94259,2.94259,10500000.0
2009-07-27 00:01:00,2.94725,2.94788,2.94397,2.94399,10750000.0
2009-07-27 00:02:00,2.94528,2.94741,2.94288,2.94481,6500000.0
2009-07-27 00:03:00,2.94678,2.94767,2.94569,2.94691,5500000.0
2009-07-27 00:04:00,2.94574,2.94748,2.94359,2.94629,7500000.0
2009-07-27 00:05:00,2.94476,2.94801,2.94434,2.9474,8380000.0
2009-07-27 00:06:00,2.94749,2.94791,2.94596,2.94791,6630000.0
2009-07-27 00:07:00,2.94872,2.94872,2.94378,2.94794,10380000.0
2009-07-27 00:08:00,2.94516,2.94754,2.94357,2.94689,6250000.0
2009-07-27 00:09:00,2.94567,2.94814,2.94565,2.9464,9750000.0
2009-07-27 00:10:00,2.94563,2.94786,2.94513,2.94596,11750000.0
2009-07-27 00:11:00,2.94512,2.94911,2.94225,2.94911,8750000.0
2009-07-27 00:12:00,2.94865,2.94883,2.94653,2.94653,5880000.0
2009-07-27 00:13:00,2.94845,2.94957,2.94628,2.94957,6000000.0
2009-07-27 00:14:00,2.94912,2.94976,2.94554,2.94673,17750000.0
2009-07-27 00:15:00,2.94731,2.95011,2.94708,2.94967,5250000.0
2009-07-27 00:16:00,2.94721,2.94999,2.94623,2.94623,13500000.0
2009-07-27 00:17:00,2.94882,2.95069,2.94755,2.95069,10000000.0
2009-07-27 00:18:00,2.94758,2.94795,2.9443,2.94721,7000000.0
2009-07-27 00:19:00,2.95053,2.95053,2.94688,2.95009,6750000.0
2009-07-27 00:20:00,2.94773,2.95024,2.94618,2.95024,11000000.0
2009-07-27 00:21:00,2.944,2.95032,2.944,2.95032,6250000.0
2009-07-27 00:22:00,2.94702,2.95028,2.94631,2.94987,9250000.0
2009-07-27 00:23:00,2.94554,2.94911,2.94549,2.94766,8500000.0
2009-07-27 00:24:00,2.9512,2.95136,2.94628,2.94628,11000000.0
2009-07-27 00:25:00,2.94621,2.95018,2.94494,2.94494,9250000.0
2009-07-27 00:26:00,2.94867,2.95063,2.94781,2.95063,9500000.0
2009-07-27 00:27:00,2.94794,2.95133,2.94728,2.95133,7750000.0
2009-07-27 00:28:00,2.94789,2.95018,2.9461,2.94932,10250000.0
2009-07-27 00:29:00,2.95083,2.95083,2.94625,2.94774,7500000.0
2009-07-27 00:30:00,2.94844,2.95098,2.94578,2.95098,8630000.0
2009-07-27 00:31:00,2.94522,2.95125,2.94522,2.94716,10750000.0
2009-07-27 00:32:00,2.94918,2.95139,2.94634,2.94634,8750000.0
2009-07-27 00:33:00,2.9505,2.9513,2.94545,2.94945,8130000.0
2009-07-27 00:34:00,2.94909,2.95163,2.94748,2.95163,6250000.0
2009-07-27 00:35:00,2.94927,2.95159,2.94927,2.95108,7630000.0
2009-07-27 00:36:00,2.95244,2.95302,2.95194,2.95255,6500000.0
2009-07-27 00:37:00,2.94915,2.95073,2.94585,2.94988,7750000.0
2009-07-27 00:38:00,2.9487,2.95154,2.94561,2.94561,8250000.0
2009-07-27 00:39:00,2.94743,2.95092,2.94743,2.9509,9250000.0
2009-07-27 00:40:00,2.95069,2.95069,2.94757,2.94851,6000000.0
2009-07-27 00:41:00,2.95179,2.95179,2.94529,2.94918,8130000.0
2009-07-27 00:42:00,2.95091,2.95214,2.94426,2.94967,9510000.0
2009-07-27 00:43:00,2.9528,2.9528,2.94753,2.95183,11500000.0
2009-07-27 00:44:00,2.95145,2.9515,2.94676,2.9515,6000000.0
2009-07-27 00:45:00,2.94628,2.95141,2.94628,2.95141,6130000.0
2009-07-27 00:46:00,2.94945,2.95126,2.94676,2.95037,6250000.0
2009-07-27 00:47:00,2.94875,2.95166,2.94835,2.95166,7000000.0
2009-07-27 00:48:00,2.95041,2.95112,2.94766,2.94766,7130000.0
2009-07-27 00:49:00,2.95267,2.95267,2.95,2.95235,9000000.0
2009-07-27 00:50:00,2.95112,2.95187,2.95044,2.95187,8760000.0
2009-07-27 00:51:00,2.95241,2.95286,2.94971,2.94971,15000000.0
2009-07-27 00:52:00,2.9532,2.95346,2.95133,2.95321,8380000.0
2009-07-27 00:53:00,2.94868,2.95232,2.94524,2.95024,11500000.0
2009-07-27 00:54:00,2.95115,2.95217,2.94467,2.94467,8250000.0
2009-07-27 00:55:00,2.95168,2.95168,2.94727,2.94727,8500000.0
2009-07-27 00:56:00,2.94576,2.95056,2.94576,2.94934,5250000.0
2009-07-27 00:57:00,2.94867,2.9527,2.94867,2.94876,9000000.0
2009-07-27 00:58:00,2.94907,2.95042,2.94534,2.9492,10250000.0
2009-07-27 00:59:00,2.94744,2.94917,2.94552,2.94806,5250000.0
2009-07-27 01:00:00,2.94767,2.95125,2.9476,2.95125,9000000.0
2009-07-27 01:01:00,2.95138,2.95138,2.94755,2.94809,5250000.0
2009-07-27 01:02:00,2.94751,2.95058,2.94449,2.95058,6500000.0
2009-07-27 01:03:00,2.94805,2.94903,2.94638,2.94767,9500000.0
2009-07-27 01:04:00,2.94874,2.9516,2.9459,2.95159,7750000.0
2009-07-27 01:05:00,2.9505,2.9505,2.94542,2.94875,8630000.0
2009-07-27 01:06:00,2.951,2.951,2.9459,2.94624,10250000.0
2009-07-27 01:07:00,2.94634,2.94991,2.94514,2.94989,10750000.0
2009-07-27 01:08:00,2.95112,2.95112,2.94614,2.94614,7000000.0
2009-07-27 01:09:00,2.94945,2.95246,2.94788,2.95003,6250000.0
2009-07-27 01:10:00,2.94758,2.95095,2.94614,2.9487,8750000.0
2009-07-27 01:11:00,2.9497,2.95008,2.94775,2.94915,11500000.0
2009-07-27 01:12:00,2.94891,2.94923,2.94694,2.94923,5750000.0
2009-07-27 01:13:00,2.949,2.95143,2.949,2.94963,7500000.0
2009-07-27 01:14:00,2.95112,2.95228,2.94892,2.94999,13500000.0
2009-07-27 01:15:00,2.95154,2.95392,2.95111,2.95392,8750000.0
2009-07-27 01:16:00,2.95197,2.95366,2.94927,2.95366,5500000.0
2009-07-27 01:17:00,2.95114,2.95265,2.94787,2.95152,5130000.0
2009-07-27 01:18:00,2.95136,2.95184,2.94707,2.94707,7750000.0
2009-07-27 01:19:00,2.94879,2.95232,2.94879,2.95134,10130000.0
2009-07-27 01:20:00,2.9539,2.9539,2.95132,2.95307,8130000.0
2009-07-27 01:21:00,2.9514,2.95323,2.95097,2.95323,5500000.0
2009-07-27 01:22:00,2.95172,2.95295,2.94971,2.95295,6630000.0
2009-07-27 01:23:00,2.9503,2.95349,2.94987,2.94987,7380000.0
2009-07-27 01:24:00,2.95069,2.95345,2.94915,2.95186,15250000.0
2009-07-27 01:25:00,2.9507,2.95346,2.9507,2.95346,7750000.0
2009-07-27 01:26:00,2.95055,2.95289,2.95033,2.95105,6630000.0
2009-07-27 01:27:00,2.95381,2.95531,2.95152,2.95531,7500000.0
2009-07-27 01:28:00,2.95293,2.95499,2.94917,2.95485,16880000.0
2009-07-27 01:29:00,2.95408,2.95408,2.94889,2.95135,7500000.0
2009-07-27 01:30:00,2.9494,2.95303,2.94823,2.95243,9000000.0
2009-07-27 01:31:00,2.94914,2.95457,2.94914,2.95414,21250000.0
2009-07-27 01:32:00,2.95272,2.95479,2.95011,2.95479,6250000.0
2009-07-27 01:33:00,2.95313,2.95472,2.94811,2.95472,21500000.0
2009-07-27 01:34:00,2.95446,2.95446,2.95082,2.95082,9630000.0
2009-07-27 01:35:00,2.95206,2.95503,2.95206,2.95494,9500000.0
2009-07-27 01:36:00,2.95232,2.95243,2.94983,2.95136,9130000.0
2009-07-27 01:37:00,2.9524,2.95379,2.95007,2.95195,6250000.0
2009-07-27 01:38:00,2.94871,2.9536,2.94871,2.95225,8500000.0
2009-07-27 01:39:00,2.95321,2.95447,2.94895,2.95447,12250000.0
2009-07-27 01:40:00,2.95205,2.95312,2.94877,2.95312,14000000.0
2009-07-27 01:41:00,2.95126,2.95355,2.94827,2.95083,6750000.0
2009-07-27 01:42:00,2.95474,2.95488,2.95203,2.95246,10380000.0
2009-07-27 01:43:00,2.95281,2.95524,2.95203,2.95203,9250000.0
2009-07-27 01:44:00,2.95239,2.9533,2.95147,2.95147,6000000.0
2009-07-27 01:45:00,2.95268,2.95369,2.95035,2.95177,9000000.0
2009-07-27 01:46:00,2.95313,2.95486,2.95141,2.95485,6000000.0
2009-07-27 01:47:00,2.95399,2.95539,2.95026,2.95512,5380000.0
2009-07-27 01:48:00,2.95304,2.95521,2.95275,2.95521,7130000.0
2009-07-27 01:49:00,2.95307,2.9558,2.95238,2.9558,8500000.0
2009-07-27 01:50:00,2.95341,2.95516,2.95154,2.95361,13500000.0
2009-07-27 01:51:00,2.95548,2.95548,2.95108,2.95245,6250000.0
2009-07-27 01:52:00,2.95381,2.95479,2.94961,2.95293,7500000.0
2009-07-27 01:53:00,2.9513,2.95541,2.9513,2.95277,9130000.0
2009-07-27 01:54:00,2.94894,2.95455,2.94894,2.95455,6500000.0
2009-07-27 01:55:00,2.95296,2.95458,2.94915,2.95458,7880000.0
2009-07-27 01:56:00,2.95556,2.95562,2.95199,2.95531,10750000.0
2009-07-27 01:57:00,2.94904,2.95496,2.94904,2.95496,11000000.0
2009-07-27 01:58:00,2.95561,2.95561,2.95306,2.9544,5750000.0
2009-07-27 02:01:00,2.95429,2.95596,2.95429,2.95454,5250000.0
2009-07-27 02:02:00,2.95502,2.9566,2.95083,2.95083,13380000.0
2009-07-27 02:03:00,2.95496,2.9561,2.95095,2.95372,18000000.0
2009-07-27 02:04:00,2.95449,2.95704,2.95263,2.95471,9250000.0
2009-07-27 02:05:00,2.95444,2.95586,2.95078,2.95078,6760000.0
2009-07-27 02:06:00,2.95546,2.95737,2.95372,2.95372,11630000.0
2009-07-27 02:07:00,2.95778,2.95788,2.95325,2.95645,6000000.0
2009-07-27 02:08:00,2.95702,2.95845,2.95458,2.95845,15500000.0
2009-07-27 02:09:00,2.95613,2.95697,2.9535,2.9535,6500000.0
2009-07-27 02:10:00,2.95531,2.95768,2.95343,2.95489,10000000.0
2009-07-27 02:11:00,2.95703,2.95752,2.95594,2.95657,6750000.0
2009-07-27 02:12:00,2.95654,2.95892,2.95347,2.95888,8000000.0
2009-07-27 02:13:00,2.95804,2.95827,2.95479,2.95659,6500000.0
2009-07-27 02:14:00,2.95676,2.95904,2.95386,2.95673,5250000.0
2009-07-27 02:15:00,2.95592,2.95902,2.95592,2.95726,6250000.0
2009-07-27 02:16:00,2.95619,2.95923,2.95611,2.95684,5500000.0
2009-07-27 02:17:00,2.95761,2.95854,2.95595,2.95688,12000000.0
2009-07-27 02:18:00,2.95699,2.95818,2.95351,2.95608,12500000.0
2009-07-27 02:19:00,2.95824,2.95888,2.95386,2.9543,11630000.0
2009-07-27 02:20:00,2.95536,2.95804,2.9544,2.95491,10750000.0
2009-07-27 02:21:00,2.95645,2.95645,2.95064,2.95064,6380000.0
2009-07-27 02:22:00,2.95406,2.95569,2.95,2.95565,6250000.0
2009-07-27 02:23:00,2.95273,2.95505,2.95128,2.95349,10380000.0
2009-07-27 02:24:00,2.95504,2.95517,2.95278,2.95517,6250000.0
2009-07-27 02:25:00,2.95061,2.95536,2.95061,2.95536,11130000.0
2009-07-27 02:26:00,2.95505,2.95505,2.94718,2.9533,19380000.0
2009-07-27 02:27:00,2.95623,2.95623,2.9525,2.95537,10750000.0
2009-07-27 02:28:00,2.95232,2.95413,2.9488,2.9488,19500000.0
2009-07-27 02:29:00,2.95299,2.95401,2.94745,2.949,11000000.0
2009-07-27 02:30:00,2.9498,2.95437,2.94945,2.9531,8130000.0
2009-07-27 02:31:00,2.95502,2.95577,2.95141,2.95516,23380000.0
2009-07-27 02:32:00,2.95178,2.95414,2.94887,2.95222,5250000.0
2009-07-27 02:33:00,2.95326,2.95436,2.95041,2.95405,6250000.0
2009-07-27 02:34:00,2.95218,2.95381,2.95078,2.95381,7750000.0
2009-07-27 02:35:00,2.95185,2.95348,2.95094,2.95182,5250000.0
2009-07-27 02:36:00,2.94835,2.95443,2.94835,2.94924,7000000.0
2009-07-27 02:37:00,2.95368,2.95368,2.95124,2.95301,7750000.0
2009-07-27 02:38:00,2.95046,2.95339,2.95003,2.95294,7880000.0
2009-07-27 02:39:00,2.94967,2.95307,2.94934,2.95307,15250000.0
2009-07-27 02:40:00,2.95168,2.95203,2.94861,2.95052,9000000.0
2009-07-27 02:41:00,2.94821,2.95093,2.94701,2.94975,8000000.0
2009-07-27 02:42:00,2.95009,2.95224,2.94685,2.95224,9750000.0
2009-07-27 02:43:00,2.95038,2.95285,2.94745,2.95285,7500000.0
2009-07-27 02:44:00,2.95079,2.95171,2.9483,2.95041,11000000.0
2009-07-27 02:45:00,2.95022,2.95161,2.94863,2.95072,10000000.0
2009-07-27 02:46:00,2.95031,2.95235,2.94977,2.94977,5880000.0
2009-07-27 02:47:00,2.95326,2.95326,2.94888,2.95189,5500000.0
2009-07-27 02:48:00,2.94997,2.95209,2.94744,2.94838,9000000.0
2009-07-27 02:49:00,2.9498,2.95285,2.94759,2.94845,8630000.0
2009-07-27 02:50:00,2.94848,2.95122,2.94584,2.94905,6250000.0
2009-07-27 02:51:00,2.94698,2.95115,2.94698,2.94953,10250000.0
2009-07-27 02:52:00,2.9521,2.95289,2.94845,2.95028,12250000.0
2009-07-27 02:53:00,2.94712,2.95021,2.94612,2.94948,8380000.0
2009-07-27 02:54:00,2.95005,2.95263,2.94947,2.95081,12750000.0
2009-07-27 02:55:00,2.95159,2.9528,2.94718,2.9528,5750000.0
2009-07-27 02:56:00,2.95051,2.9518,2.94957,2.95101,7500000.0
2009-07-27 02:57:00,2.95147,2.9527,2.9472,2.95047,8500000.0
2009-07-27 02:58:00,2.95077,2.95201,2.95015,2.95118,7500000.0
2009-07-27 02:59:00,2.95393,2.95393,2.94969,2.95011,8750000.0
2009-07-27 03:00:00,2.95059,2.95251,2.94859,2.95223,5750000.0
2009-07-27 03:01:00,2.94849,2.95121,2.94671,2.94912,7750000.0
2009-07-27 03:02:00,2.94776,2.95007,2.944,2.944,4880000.0
2009-07-27 03:03:00,2.94835,2.94947,2.94712,2.9473,6000000.0
2009-07-27 03:04:00,2.94987,2.95157,2.94649,2.94945,6880000.0
2009-07-27 03:05:00,2.94225,2.94992,2.94225,2.94992,10380000.0
2009-07-27 03:06:00,2.94639,2.94968,2.94355,2.94567,8500000.0
2009-07-27 03:07:00,2.94774,2.94986,2.94688,2.94688,7500000.0
2009-07-27 03:08:00,2.94747,2.94885,2.94689,2.94689,9250000.0
2009-07-27 03:09:00,2.9489,2.94919,2.94715,2.94919,11000000.0
2009-07-27 03:10:00,2.94673,2.9483,2.94448,2.94655,7000000.0
2009-07-27 03:11:00,2.94468,2.9488,2.94468,2.94686,9250000.0
2009-07-27 03:12:00,2.94911,2.94973,2.94735,2.9484,10250000.0
2009-07-27 03:13:00,2.94735,2.9496,2.9445,2.9496,5880000.0
2009-07-27 03:14:00,2.94647,2.94926,2.94632,2.94713,5250000.0
2009-07-27 03:15:00,2.94698,2.94772,2.94293,2.94772,8630000.0
2009-07-27 03:16:00,2.94772,2.94772,2.943,2.94621,8500000.0
2009-07-27 03:17:00,2.94861,2.94876,2.94301,2.94575,8880000.0
2009-07-27 03:18:00,2.9465,2.94749,2.94602,2.94611,4000000.0
2009-07-27 03:19:00,2.94648,2.94811,2.94514,2.94806,10000000.0
2009-07-27 03:20:00,2.94543,2.94757,2.94218,2.94218,8750000.0
2009-07-27 03:21:00,2.94481,2.94872,2.94326,2.94639,9750000.0
2009-07-27 03:22:00,2.94611,2.94953,2.94162,2.94911,4880000.0
2009-07-27 03:23:00,2.94682,2.94948,2.94671,2.94901,7750000.0
2009-07-27 03:24:00,2.94619,2.94811,2.94611,2.94611,7000000.0
2009-07-27 03:25:00,2.94888,2.94888,2.94405,2.94612,10000000.0
2009-07-27 03:26:00,2.947,2.94779,2.94375,2.94638,8250000.0
2009-07-27 03:27:00,2.94287,2.94658,2.94193,2.94515,6250000.0
2009-07-27 03:28:00,2.94405,2.94837,2.94261,2.94261,10250000.0
2009-07-27 03:29:00,2.94611,2.9486,2.94473,2.9486,10250000.0
2009-07-27 03:30:00,2.94295,2.9485,2.94295,2.9484,10750000.0
2009-07-27 03:31:00,2.94926,2.94926,2.94424,2.94618,9380000.0
2009-07-27 03:32:00,2.94743,2.94989,2.94575,2.94713,8630000.0
2009-07-27 03:33:00,2.94749,2.949,2.94488,2.94624,9500000.0
2009-07-27 03:34:00,2.94153,2.94542,2.94111,2.94374,7250000.0
2009-07-27 03:35:00,2.94467,2.94963,2.94467,2.94939,7750000.0
2009-07-27 03:36:00,2.94696,2.94802,2.94402,2.94565,11000000.0
2009-07-27 03:37:00,2.9466,2.94862,2.94488,2.94805,9260000.0
2009-07-27 03:38:00,2.94598,2.94844,2.94279,2.94279,7500000.0
2009-07-27 03:39:00,2.94786,2.94786,2.94404,2.94752,14630000.0
2009-07-27 03:40:00,2.94709,2.94735,2.94349,2.94735,7000000.0
2009-07-27 03:41:00,2.94506,2.94598,2.94343,2.94492,12000000.0
2009-07-27 03:42:00,2.94588,2.94735,2.94447,2.94521,9000000.0
2009-07-27 03:43:00,2.94619,2.94819,2.94416,2.94472,11130000.0
2009-07-27 03:44:00,2.94478,2.94761,2.94478,2.94761,4000000.0
2009-07-27 03:45:00,2.94793,2.94827,2.94572,2.94827,17510000.0
2009-07-27 03:46:00,2.94772,2.94772,2.94552,2.94598,6500000.0
2009-07-27 03:47:00,2.9455,2.94802,2.9455,2.94802,6250000.0
2009-07-27 03:48:00,2.94575,2.94774,2.94139,2.94459,9750000.0
2009-07-27 03:49:00,2.94522,2.94772,2.94521,2.94772,11500000.0
2009-07-27 03:50:00,2.94534,2.94766,2.94507,2.94766,7250000.0
2009-07-27 03:51:00,2.94763,2.94763,2.94355,2.94684,6500000.0
2009-07-27 03:52:00,2.94555,2.9486,2.94175,2.9486,9500000.0
2009-07-27 03:53:00,2.94586,2.94589,2.94516,2.94516,7000000.0
2009-07-27 03:54:00,2.94489,2.94892,2.94463,2.94614,7500000.0
2009-07-27 03:55:00,2.94508,2.94781,2.94232,2.94781,9000000.0
2009-07-27 03:56:00,2.94553,2.94701,2.94482,2.94482,5500000.0
2009-07-27 03:57:00,2.94539,2.9476,2.94282,2.94575,6000000.0
2009-07-27 03:58:00,2.94721,2.94721,2.94473,2.94473,7750000.0
2009-07-27 03:59:00,2.94191,2.94782,2.94191,2.94199,7880000.0
2009-07-27 04:00:00,2.94301,2.94789,2.94158,2.94538,12750000.0
2009-07-27 04:01:00,2.94525,2.94784,2.94433,2.94646,11750000.0
2009-07-27 04:02:00,2.94832,2.94832,2.94184,2.946,7000000.0
2009-07-27 04:03:00,2.94549,2.94898,2.94349,2.9457,13880000.0
2009-07-27 04:04:00,2.94709,2.94878,2.94574,2.94742,8750000.0
2009-07-27 04:05:00,2.94702,2.95052,2.94702,2.94982,6000000.0
2009-07-27 04:06:00,2.94765,2.95058,2.94452,2.95058,7500000.0
2009-07-27 04:07:00,2.94885,2.95032,2.9436,2.94813,8250000.0
2009-07-27 04:08:00,2.94831,2.95061,2.94783,2.94847,8750000.0
2009-07-27 04:09:00,2.94817,2.95036,2.94754,2.95009,7000000.0
2009-07-27 04:10:00,2.94767,2.95075,2.94677,2.95038,8250000.0
2009-07-27 04:11:00,2.94841,2.95201,2.94685,2.95104,10250000.0
2009-07-27 04:12:00,2.9503,2.95042,2.94793,2.94793,8500000.0
2009-07-27 04:13:00,2.94973,2.94973,2.94358,2.94484,12000000.0
2009-07-27 04:14:00,2.94908,2.94957,2.94435,2.94957,11000000.0
2009-07-27 04:15:00,2.95003,2.95003,2.94314,2.94314,6250000.0
2009-07-27 04:16:00,2.9473,2.94851,2.94569,2.94569,5750000.0
2009-07-27 04:17:00,2.95066,2.95066,2.94644,2.94687,8250000.0
2009-07-27 04:18:00,2.94876,2.95007,2.94741,2.95007,11130000.0
2009-07-27 04:19:00,2.94774,2.94886,2.94501,2.94689,6750000.0
2009-07-27 04:20:00,2.94791,2.94958,2.94589,2.94958,9000000.0
2009-07-27 04:21:00,2.94805,2.94904,2.94699,2.94813,8880000.0
2009-07-27 04:22:00,2.94671,2.94963,2.94671,2.94915,9880000.0
2009-07-27 04:23:00,2.94811,2.94919,2.94526,2.94707,7500000.0
2009-07-27 04:24:00,2.9488,2.95197,2.9488,2.95088,9000000.0
2009-07-27 04:25:00,2.948,2.94987,2.94634,2.94634,5250000.0
2009-07-27 04:26:00,2.94948,2.94972,2.94647,2.94781,7250000.0
2009-07-27 04:27:00,2.94659,2.94968,2.94601,2.94759,11000000.0
2009-07-27 04:28:00,2.94719,2.94766,2.9454,2.94725,10500000.0
2009-07-27 04:29:00,2.94983,2.94998,2.94473,2.94998,10500000.0
2009-07-27 04:30:00,2.94716,2.94985,2.9459,2.9473,8380000.0
2009-07-27 04:31:00,2.94846,2.94987,2.94558,2.94713,7750000.0
2009-07-27 04:32:00,2.94764,2.94838,2.94423,2.94603,7500000.0
2009-07-27 04:33:00,2.94932,2.94932,2.94287,2.94589,9250000.0
2009-07-27 04:34:00,2.94688,2.94868,2.94598,2.94666,5250000.0
2009-07-27 04:35:00,2.94622,2.94673,2.94432,2.94597,6630000.0
2009-07-27 04:36:00,2.94603,2.94799,2.94522,2.94681,6250000.0
2009-07-27 04:37:00,2.94824,2.94867,2.94401,2.9468,8500000.0
2009-07-27 04:38:00,2.94675,2.94769,2.94425,2.94655,5130000.0
2009-07-27 04:39:00,2.9463,2.94856,2.9446,2.9446,10000000.0
2009-07-27 04:40:00,2.94897,2.94917,2.94431,2.9469,9380000.0
2009-07-27 04:41:00,2.94694,2.94797,2.94281,2.94687,7000000.0
2009-07-27 04:42:00,2.94683,2.94874,2.94519,2.94874,8250000.0
2009-07-27 04:43:00,2.94944,2.94944,2.94695,2.94695,7500000.0
2009-07-27 04:44:00,2.94668,2.9489,2.94359,2.9489,7000000.0
2009-07-27 04:45:00,2.94842,2.94842,2.94534,2.94691,5130000.0
2009-07-27 04:46:00,2.94369,2.94915,2.94369,2.94915,8880000.0
2009-07-27 04:47:00,2.9465,2.94762,2.94412,2.94412,7750000.0
2009-07-27 04:48:00,2.94618,2.9493,2.94618,2.9493,9250000.0
2009-07-27 04:50:00,2.94858,2.94858,2.94375,2.94649,8750000.0
2009-07-27 04:51:00,2.9469,2.94888,2.94338,2.94888,11250000.0
2009-07-27 04:52:00,2.94592,2.94627,2.94237,2.94627,12500000.0
2009-07-27 04:53:00,2.94459,2.94886,2.94393,2.94625,6250000.0
2009-07-27 04:54:00,2.94194,2.94627,2.94194,2.94559,9250000.0
2009-07-27 04:55:00,2.94625,2.94934,2.94412,2.94934,8500000.0
2009-07-27 04:56:00,2.94589,2.94775,2.94417,2.94676,9630000.0
2009-07-27 04:57:00,2.94688,2.94796,2.94243,2.94307,7000000.0
2009-07-27 04:58:00,2.94638,2.94787,2.9434,2.94555,13250000.0
2009-07-27 04:59:00,2.9422,2.94675,2.94172,2.94265,11750000.0
2009-07-27 05:00:00,2.94601,2.94818,2.94345,2.94818,13500000.0
2009-07-27 05:01:00,2.94527,2.9473,2.94341,2.94341,14010000.0
2009-07-27 05:02:00,2.94474,2.9475,2.94156,2.9454,16750000.0
2009-07-27 05:03:00,2.94509,2.94697,2.94489,2.94489,5880000.0
2009-07-27 05:04:00,2.94138,2.94691,2.94138,2.94691,8500000.0
2009-07-27 05:05:00,2.94449,2.94676,2.94123,2.94524,12000000.0
2009-07-27 05:06:00,2.94598,2.94759,2.943,2.94753,15880000.0
2009-07-27 05:07:00,2.9445,2.94698,2.94251,2.94251,12880000.0
2009-07-27 05:08:00,2.94356,2.94567,2.94356,2.94466,7500000.0
2009-07-27 05:09:00,2.94403,2.94663,2.94306,2.94507,10130000.0
2009-07-27 05:10:00,2.94393,2.9474,2.94393,2.9474,6500000.0
2009-07-27 05:11:00,2.94562,2.94879,2.94325,2.94576,7130000.0
2009-07-27 05:12:00,2.94327,2.94769,2.94327,2.94598,8630000.0
2009-07-27 05:13:00,2.94519,2.94742,2.94297,2.94402,12750000.0
2009-07-27 05:14:00,2.94451,2.94754,2.94451,2.94754,11250000.0
2009-07-27 05:16:00,2.94291,2.94722,2.94291,2.94592,11130000.0
2009-07-27 05:17:00,2.94384,2.9473,2.93966,2.9473,7250000.0
2009-07-27 05:18:00,2.94485,2.94588,2.94101,2.94101,7880000.0
2009-07-27 05:19:00,2.94448,2.94688,2.94142,2.94257,13750000.0
2009-07-27 05:20:00,2.94553,2.94715,2.94139,2.94452,8880000.0
2009-07-27 05:21:00,2.94691,2.94691,2.94306,2.94354,14880000.0
2009-07-27 05:22:00,2.94305,2.94634,2.94258,2.94506,10500000.0
2009-07-27 05:23:00,2.94335,2.94611,2.94074,2.94074,12380000.0
2009-07-27 05:24:00,2.94303,2.94603,2.94058,2.94603,11880000.0
2009-07-27 05:25:00,2.94558,2.94574,2.94208,2.94426,8630000.0
2009-07-27 05:26:00,2.94383,2.94634,2.94111,2.94634,18380000.0
2009-07-27 05:27:00,2.94415,2.94633,2.94139,2.94491,7000000.0
2009-07-27 05:28:00,2.94399,2.946,2.94091,2.94091,10510000.0
2009-07-27 05:29:00,2.94044,2.94671,2.94044,2.94274,6630000.0
2009-07-27 05:30:00,2.94257,2.94686,2.94257,2.94414,13500000.0
2009-07-27 05:31:00,2.94366,2.94694,2.94293,2.94694,16500000.0
2009-07-27 05:32:00,2.94397,2.94624,2.94324,2.9434,5250000.0
2009-07-27 05:33:00,2.94334,2.9469,2.9432,2.9469,13000000.0
2009-07-27 05:35:00,2.94178,2.94569,2.93969,2.93969,6500000.0
2009-07-27 05:36:00,2.94433,2.94616,2.94156,2.94433,8380000.0
2009-07-27 05:37:00,2.946,2.946,2.93965,2.93965,10010000.0
2009-07-27 05:38:00,2.94438,2.94578,2.9432,2.94374,13500000.0
2009-07-27 05:39:00,2.94371,2.9456,2.94066,2.94357,12500000.0
2009-07-27 05:40:00,2.94267,2.94518,2.94265,2.94265,9000000.0
2009-07-27 05:41:00,2.94238,2.94517,2.94079,2.94341,6250000.0
2009-07-27 05:42:00,2.94396,2.94501,2.94111,2.94111,7000000.0
2009-07-27 05:43:00,2.94337,2.94559,2.94041,2.94327,11750000.0
2009-07-27 05:44:00,2.94494,2.94494,2.94011,2.94347,5750000.0
2009-07-27 05:45:00,2.94317,2.94556,2.94164,2.94285,9250000.0
2009-07-27 05:46:00,2.94266,2.94678,2.94199,2.94363,14500000.0
2009-07-27 05:47:00,2.93979,2.94626,2.93979,2.94536,16880000.0
2009-07-27 05:48:00,2.9431,2.94492,2.93878,2.94294,14260000.0
2009-07-27 05:49:00,2.94302,2.9464,2.93913,2.93913,21500000.0
2009-07-27 05:50:00,2.94135,2.94584,2.94022,2.94584,9500000.0
2009-07-27 05:51:00,2.94377,2.9456,2.94058,2.94362,19250000.0
2009-07-27 05:52:00,2.94254,2.9461,2.94248,2.94372,14750000.0
2009-07-27 05:53:00,2.94322,2.94572,2.94108,2.94554,13500000.0
2009-07-27 05:54:00,2.94114,2.94561,2.93964,2.94246,8500000.0
2009-07-27 05:55:00,2.9425,2.94502,2.94031,2.9431,18250000.0
2009-07-27 05:56:00,2.94267,2.94509,2.93892,2.94471,7750000.0
2009-07-27 05:57:00,2.94177,2.94439,2.93842,2.94138,13250000.0
2009-07-27 05:58:00,2.94093,2.94418,2.94014,2.94239,11750000.0
2009-07-27 05:59:00,2.94351,2.9466,2.94047,2.9439,14000000.0
2009-07-27 06:00:00,2.93714,2.94138,2.93714,2.94005,8880000.0
2009-07-27 06:01:00,2.94208,2.94419,2.94186,2.94246,9250000.0
2009-07-27 06:02:00,2.9427,2.9442,2.94003,2.94003,9750000.0
2009-07-27 06:03:00,2.93886,2.94351,2.93886,2.94234,5500000.0
2009-07-27 06:04:00,2.94308,2.94504,2.9415,2.94504,9130000.0
2009-07-27 06:05:00,2.94326,2.94562,2.94267,2.94553,10500000.0
2009-07-27 06:06:00,2.94464,2.9462,2.94241,2.94364,11000000.0
2009-07-27 06:07:00,2.94585,2.94585,2.94322,2.94322,7000000.0
2009-07-27 06:08:00,2.94345,2.94438,2.94058,2.94058,5250000.0
2009-07-27 06:09:00,2.94345,2.94513,2.94019,2.94162,6500000.0
2009-07-27 06:10:00,2.94,2.94491,2.94,2.94282,7500000.0
2009-07-27 06:11:00,2.94235,2.9454,2.9418,2.94369,10500000.0
2009-07-27 06:12:00,2.9456,2.94568,2.94314,2.94439,12500000.0
2009-07-27 06:13:00,2.9411,2.94608,2.9411,2.94608,6000000.0
2009-07-27 06:14:00,2.94285,2.94646,2.94285,2.94646,10000000.0
2009-07-27 06:15:00,2.94471,2.94781,2.94279,2.94516,8250000.0
2009-07-27 06:16:00,2.94321,2.94726,2.9418,2.94462,8250000.0
2009-07-27 06:17:00,2.94448,2.94704,2.94448,2.9469,6500000.0
2009-07-27 06:18:00,2.94043,2.94611,2.94043,2.94372,8250000.0
2009-07-27 06:19:00,2.94573,2.94573,2.94016,2.94311,7380000.0
2009-07-27 06:20:00,2.94522,2.94583,2.94438,2.94583,3750000.0
2009-07-27 06:21:00,2.94148,2.94502,2.94138,2.94152,8500000.0
2009-07-27 06:22:00,2.945,2.94542,2.94211,2.94464,5250000.0
2009-07-27 06:23:00,2.94199,2.94546,2.941,2.94369,8750000.0
2009-07-27 06:24:00,2.94444,2.94558,2.93853,2.93853,11500000.0
2009-07-27 06:25:00,2.94617,2.94956,2.94617,2.9486,3750000.0
2009-07-27 06:26:00,2.94389,2.95072,2.94389,2.94547,7750000.0
2009-07-27 06:27:00,2.94435,2.94663,2.94112,2.94112,7500000.0
2009-07-27 06:28:00,2.94139,2.94352,2.93963,2.94342,7250000.0
2009-07-27 06:29:00,2.94336,2.9482,2.9424,2.94537,8500000.0
2009-07-27 06:30:00,2.94503,2.94637,2.94173,2.9436,6500000.0
2009-07-27 06:31:00,2.9458,2.9458,2.93976,2.93994,7750000.0
2009-07-27 06:32:00,2.94038,2.94603,2.94038,2.94452,9250000.0
2009-07-27 06:33:00,2.94381,2.9452,2.94213,2.94322,7000000.0
2009-07-27 06:34:00,2.94299,2.94488,2.94074,2.94363,12500000.0
2009-07-27 06:35:00,2.94381,2.94487,2.94174,2.94212,7500000.0
2009-07-27 06:36:00,2.94408,2.94565,2.94408,2.94424,5750000.0
2009-07-27 06:37:00,2.94269,2.9472,2.94269,2.94483,13250000.0
2009-07-27 06:38:00,2.94174,2.94598,2.94174,2.94513,10750000.0
2009-07-27 06:39:00,2.94413,2.94608,2.94196,2.94608,8000000.0
2009-07-27 06:40:00,2.94332,2.94352,2.94168,2.94331,7500000.0
2009-07-27 06:41:00,2.94351,2.94575,2.94168,2.94433,9250000.0
2009-07-27 06:42:00,2.94458,2.94562,2.94146,2.94374,13000000.0
2009-07-27 06:43:00,2.94516,2.94648,2.94278,2.94432,9630000.0
2009-07-27 06:44:00,2.94067,2.94668,2.94067,2.94431,8000000.0
2009-07-27 06:45:00,2.94304,2.94546,2.94058,2.94058,7500000.0
2009-07-27 06:46:00,2.94352,2.94545,2.94016,2.94016,6000000.0
2009-07-27 06:47:00,2.94325,2.94605,2.94325,2.94605,7380000.0
2009-07-27 06:48:00,2.9463,2.9463,2.94287,2.94346,5500000.0
2009-07-27 06:49:00,2.94134,2.94551,2.94015,2.94015,6750000.0
2009-07-27 06:50:00,2.94583,2.94583,2.94265,2.94265,2250000.0
2009-07-27 06:51:00,2.94396,2.94501,2.94209,2.94385,11630000.0
2009-07-27 06:52:00,2.94385,2.94458,2.94177,2.94392,10000000.0
2009-07-27 06:53:00,2.94288,2.94566,2.94133,2.94133,5250000.0
2009-07-27 06:54:00,2.94273,2.94528,2.94092,2.94092,8500000.0
2009-07-27 06:55:00,2.94276,2.94541,2.94276,2.94541,8750000.0
2009-07-27 06:56:00,2.94282,2.94547,2.94198,2.94198,9630000.0
2009-07-27 06:57:00,2.94191,2.94544,2.94191,2.9421,13000000.0
2009-07-27 06:58:00,2.94149,2.94478,2.93865,2.94262,8500000.0
2009-07-27 06:59:00,2.94063,2.94352,2.94013,2.94049,7000000.0
2009-07-27 07:00:00,2.94061,2.94406,2.93636,2.94406,9250000.0
2009-07-27 07:01:00,2.94226,2.94463,2.94115,2.94179,12250000.0
2009-07-27 07:02:00,2.94193,2.94449,2.94036,2.94406,10000000.0
2009-07-27 07:03:00,2.94009,2.94342,2.94009,2.94067,5250000.0
2009-07-27 07:04:00,2.94195,2.94381,2.94005,2.94258,12500000.0
2009-07-27 07:05:00,2.94029,2.94389,2.93976,2.94075,7000000.0
2009-07-27 07:06:00,2.94129,2.94283,2.93828,2.94118,7380000.0
2009-07-27 07:07:00,2.94143,2.94382,2.93803,2.94356,14500000.0
2009-07-27 07:08:00,2.94044,2.94395,2.93771,2.93771,11500000.0
2009-07-27 07:09:00,2.94285,2.94405,2.93937,2.93998,10380000.0
2009-07-27 07:10:00,2.93746,2.94372,2.93746,2.94041,7500000.0
2009-07-27 07:11:00,2.94058,2.94202,2.93829,2.94123,11500000.0
2009-07-27 07:12:00,2.93924,2.94272,2.93924,2.94253,8500000.0
2009-07-27 07:13:00,2.94078,2.94211,2.93729,2.94038,6000000.0
2009-07-27 07:14:00,2.94071,2.94363,2.94071,2.94363,9000000.0
2009-07-27 07:15:00,2.94068,2.94454,2.93789,2.94086,13880000.0
2009-07-27 07:16:00,2.94109,2.94281,2.93921,2.94126,5250000.0
2009-07-27 07:17:00,2.93915,2.94267,2.93915,2.94149,11000000.0
2009-07-27 07:18:00,2.9437,2.94446,2.93897,2.94175,14250000.0
2009-07-27 07:19:00,2.9438,2.9438,2.93808,2.93949,11750000.0
2009-07-27 07:20:00,2.9383,2.94357,2.9383,2.94275,5750000.0
2009-07-27 07:21:00,2.94451,2.94472,2.94171,2.94472,13500000.0
2009-07-27 07:22:00,2.94125,2.94431,2.93807,2.94044,11750000.0
2009-07-27 07:23:00,2.9417,2.94299,2.93996,2.94186,9000000.0
2009-07-27 07:24:00,2.94047,2.9425,2.93971,2.94094,8000000.0
2009-07-27 07:25:00,2.94361,2.94361,2.94131,2.94131,6500000.0
2009-07-27 07:26:00,2.93602,2.94194,2.93602,2.93619,15130000.0
2009-07-27 07:27:00,2.94354,2.94417,2.93967,2.94074,7500000.0
2009-07-27 07:28:00,2.94045,2.94295,2.93701,2.9414,7500000.0
2009-07-27 07:29:00,2.93992,2.94338,2.93803,2.94327,10500000.0
2009-07-27 07:30:00,2.94316,2.94355,2.94108,2.94331,10130000.0
2009-07-27 07:31:00,2.94351,2.94394,2.93985,2.94356,10000000.0
2009-07-27 07:32:00,2.94012,2.94341,2.93632,2.94341,6500000.0
2009-07-27 07:33:00,2.93843,2.94441,2.93843,2.94363,12250000.0
2009-07-27 07:34:00,2.94182,2.94483,2.9411,2.94474,10130000.0
2009-07-27 07:35:00,2.93954,2.94416,2.93954,2.94339,12130000.0
2009-07-27 07:36:00,2.93703,2.94321,2.93703,2.94155,9380000.0
2009-07-27 07:37:00,2.94237,2.94237,2.9397,2.94232,8500000.0
2009-07-27 07:38:00,2.93887,2.94228,2.93647,2.94228,10630000.0
2009-07-27 07:39:00,2.9407,2.94156,2.93755,2.93914,9250000.0
2009-07-27 07:40:00,2.94118,2.94276,2.93654,2.94164,7880000.0
2009-07-27 07:41:00,2.94245,2.94245,2.93833,2.94242,9250000.0
2009-07-27 07:42:00,2.93834,2.94311,2.93834,2.94193,7500000.0
2009-07-27 07:43:00,2.93991,2.943,2.93805,2.9383,12250000.0
2009-07-27 07:44:00,2.94041,2.94249,2.93834,2.94249,10750000.0
2009-07-27 07:45:00,2.94078,2.94367,2.94056,2.94073,9880000.0
2009-07-27 07:46:00,2.94081,2.94203,2.93591,2.94201,9750000.0
2009-07-27 07:47:00,2.94298,2.94319,2.93756,2.94094,8630000.0
2009-07-27 07:48:00,2.94091,2.94273,2.93715,2.94236,10000000.0
2009-07-27 07:49:00,2.94215,2.94234,2.93888,2.93888,10750000.0
2009-07-27 07:50:00,2.93939,2.94149,2.93564,2.94039,13750000.0
2009-07-27 07:51:00,2.94155,2.94155,2.93722,2.93946,7750000.0
2009-07-27 07:52:00,2.93966,2.9421,2.93886,2.9421,12380000.0
2009-07-27 07:53:00,2.94235,2.94235,2.93644,2.93766,12750000.0
2009-07-27 07:54:00,2.94021,2.94275,2.93795,2.93795,11750000.0
2009-07-27 07:55:00,2.9401,2.94232,2.9401,2.94232,5250000.0
2009-07-27 07:56:00,2.94093,2.94275,2.93981,2.93981,9630000.0
2009-07-27 07:57:00,2.94048,2.94322,2.93791,2.94184,8500000.0
2009-07-27 07:58:00,2.94216,2.94216,2.93748,2.94008,8250000.0
2009-07-27 07:59:00,2.93883,2.94221,2.93865,2.94221,9000000.0
2009-07-27 08:00:00,2.94152,2.94152,2.93569,2.93569,6130000.0
2009-07-27 08:01:00,2.93913,2.94126,2.93686,2.93915,8130000.0
2009-07-27 08:02:00,2.93568,2.94193,2.93568,2.9394,15130000.0
2009-07-27 08:03:00,2.93843,2.94088,2.93704,2.93945,13250000.0
2009-07-27 08:04:00,2.93822,2.9413,2.9376,2.94115,10500000.0
2009-07-27 08:05:00,2.93941,2.94071,2.9363,2.94023,7250000.0
2009-07-27 08:06:00,2.93956,2.94111,2.93639,2.93765,12750000.0
2009-07-27 08:07:00,2.93896,2.93932,2.93059,2.93665,9250000.0
2009-07-27 08:08:00,2.93303,2.93742,2.93182,2.93401,11500000.0
2009-07-27 08:09:00,2.93444,2.93548,2.93083,2.93388,10000000.0
2009-07-27 08:10:00,2.93155,2.93583,2.92938,2.92938,5500000.0
2009-07-27 08:11:00,2.93416,2.9362,2.93285,2.93348,7130000.0
2009-07-27 08:12:00,2.9318,2.93471,2.92844,2.92844,9000000.0
2009-07-27 08:13:00,2.93223,2.9337,2.92994,2.93148,5500000.0
2009-07-27 08:14:00,2.9328,2.93638,2.93185,2.93499,9630000.0
2009-07-27 08:15:00,2.93486,2.93486,2.92623,2.92623,11250000.0
2009-07-27 08:16:00,2.9249,2.92759,2.92118,2.92599,6630000.0
2009-07-27 08:17:00,2.92271,2.92474,2.92189,2.92189,7000000.0
2009-07-27 08:18:00,2.9196,2.92607,2.9196,2.92607,8500000.0
2009-07-27 08:19:00,2.92299,2.92762,2.92263,2.92263,10130000.0
2009-07-27 08:20:00,2.92899,2.92912,2.92523,2.92818,6000000.0
2009-07-27 08:21:00,2.92756,2.92912,2.92439,2.92439,7000000.0
2009-07-27 08:22:00,2.92555,2.92858,2.92148,2.92739,13630000.0
2009-07-27 08:23:00,2.92908,2.92908,2.92345,2.9245,7750000.0
2009-07-27 08:24:00,2.92799,2.92833,2.92067,2.92067,10250000.0
2009-07-27 08:25:00,2.92603,2.92758,2.9182,2.91853,12880000.0
2009-07-27 08:26:00,2.92041,2.92483,2.9194,2.92274,9760000.0
2009-07-27 08:27:00,2.9222,2.92721,2.92134,2.92721,9000000.0
2009-07-27 08:28:00,2.92685,2.92761,2.92099,2.92299,11500000.0
2009-07-27 08:29:00,2.92454,2.92467,2.92123,2.92123,9250000.0
2009-07-27 08:30:00,2.9243,2.92456,2.91991,2.91991,18380000.0
2009-07-27 08:31:00,2.91684,2.92282,2.91684,2.91688,6750000.0
2009-07-27 08:32:00,2.92048,2.92263,2.92006,2.92006,6750000.0
2009-07-27 08:33:00,2.92179,2.92345,2.91748,2.91748,5500000.0
2009-07-27 08:34:00,2.91965,2.92122,2.913,2.91723,5750000.0
2009-07-27 08:35:00,2.91824,2.92235,2.91549,2.92228,5250000.0
2009-07-27 08:36:00,2.91952,2.92309,2.91849,2.9224,19500000.0
2009-07-27 08:37:00,2.91875,2.92269,2.91843,2.91909,8500000.0
2009-07-27 08:38:00,2.91753,2.92149,2.91345,2.91921,8750000.0
2009-07-27 08:39:00,2.91634,2.92244,2.9153,2.91871,10000000.0
2009-07-27 08:40:00,2.91134,2.91852,2.91134,2.91375,10380000.0
2009-07-27 08:41:00,2.91435,2.91922,2.91186,2.91186,12250000.0
2009-07-27 08:42:00,2.91752,2.91842,2.91533,2.91753,10380000.0
2009-07-27 08:43:00,2.91757,2.91946,2.91024,2.91523,17380000.0
2009-07-27 08:44:00,2.91471,2.91933,2.91163,2.91163,12250000.0
2009-07-27 08:45:00,2.91177,2.91832,2.91177,2.91618,7750000.0
2009-07-27 08:46:00,2.91611,2.91945,2.91329,2.91471,8500000.0
2009-07-27 08:47:00,2.91288,2.91809,2.91269,2.91747,6250000.0
2009-07-27 08:48:00,2.91362,2.91785,2.91362,2.91785,12500000.0
2009-07-27 08:49:00,2.91523,2.91903,2.91183,2.91903,10250000.0
2009-07-27 08:50:00,2.91391,2.91788,2.91256,2.91256,6250000.0
2009-07-27 08:51:00,2.91396,2.91914,2.91396,2.91809,9500000.0
2009-07-27 08:52:00,2.91489,2.92084,2.91489,2.91769,8500000.0
2009-07-27 08:53:00,2.92263,2.92278,2.91472,2.91472,12130000.0
2009-07-27 08:54:00,2.924,2.92425,2.91953,2.91953,9250000.0
2009-07-27 08:55:00,2.9197,2.92179,2.91808,2.91929,5250000.0
2009-07-27 08:56:00,2.91772,2.91956,2.91651,2.91722,7000000.0
2009-07-27 08:57:00,2.90946,2.91841,2.90946,2.91777,11880000.0
2009-07-27 08:58:00,2.91307,2.91751,2.91233,2.91751,6000000.0
2009-07-27 08:59:00,2.91285,2.91474,2.91001,2.91444,14250000.0
2009-07-27 09:00:00,2.91159,2.91389,2.90918,2.91132,7880000.0
2009-07-27 09:01:00,2.91543,2.9157,2.91022,2.91279,12250000.0
2009-07-27 09:02:00,2.91214,2.91535,2.90786,2.91468,8130000.0
2009-07-27 09:03:00,2.91235,2.91664,2.90941,2.91664,11500000.0
2009-07-27 09:04:00,2.91552,2.91589,2.91067,2.91333,9630000.0
2009-07-27 09:05:00,2.91191,2.91894,2.91191,2.91894,12250000.0
2009-07-27 09:06:00,2.91972,2.92026,2.91674,2.92026,11750000.0
2009-07-27 09:07:00,2.9172,2.92306,2.9172,2.92306,5500000.0
2009-07-27 09:08:00,2.91886,2.92356,2.91736,2.92356,11250000.0
2009-07-27 09:09:00,2.92197,2.92395,2.91907,2.92377,10000000.0
2009-07-27 09:10:00,2.92218,2.92499,2.92114,2.92445,6250000.0
2009-07-27 09:11:00,2.9245,2.92503,2.92014,2.92171,9500000.0
2009-07-27 09:12:00,2.92564,2.92564,2.91905,2.92523,8250000.0
2009-07-27 09:13:00,2.92605,2.92775,2.92159,2.92672,10250000.0
2009-07-27 09:14:00,2.91902,2.9263,2.91902,2.92453,6750000.0
2009-07-27 09:15:00,2.92332,2.92506,2.91899,2.92245,12500000.0
2009-07-27 09:16:00,2.92082,2.92249,2.91494,2.92236,15000000.0
2009-07-27 09:17:00,2.92435,2.92435,2.92097,2.92312,10250000.0
2009-07-27 09:18:00,2.91815,2.92613,2.91815,2.92382,6630000.0
2009-07-27 09:19:00,2.92869,2.92869,2.9204,2.92559,5500000.0
2009-07-27 09:20:00,2.92534,2.93001,2.92297,2.93001,7750000.0
2009-07-27 09:21:00,2.92954,2.93111,2.92424,2.92424,10000000.0
2009-07-27 09:22:00,2.93069,2.93069,2.92523,2.9297,10250000.0
2009-07-27 09:23:00,2.92969,2.92969,2.91891,2.92128,9130000.0
2009-07-27 09:24:00,2.92716,2.92716,2.91818,2.91959,5250000.0
2009-07-27 09:25:00,2.92241,2.92825,2.92241,2.92762,14500000.0
2009-07-27 09:26:00,2.92489,2.92674,2.92482,2.92561,7130000.0
2009-07-27 09:27:00,2.92378,2.92843,2.9211,2.92734,10000000.0
2009-07-27 09:28:00,2.92959,2.93049,2.92543,2.93049,10500000.0
2009-07-27 09:29:00,2.92911,2.93056,2.92418,2.92957,15250000.0
2009-07-27 09:30:00,2.92876,2.92976,2.92529,2.92877,6250000.0
2009-07-27 09:31:00,2.92929,2.92952,2.9255,2.92769,8510000.0
2009-07-27 09:32:00,2.92484,2.92901,2.92194,2.92888,6500000.0
2009-07-27 09:33:00,2.93027,2.93027,2.92361,2.92494,8000000.0
2009-07-27 09:34:00,2.92856,2.93043,2.92689,2.92817,10250000.0
2009-07-27 09:35:00,2.92603,2.93108,2.92414,2.93054,14250000.0
2009-07-27 09:36:00,2.9328,2.9328,2.92737,2.93088,10750000.0
2009-07-27 09:37:00,2.93197,2.93197,2.92468,2.9278,10630000.0
2009-07-27 09:38:00,2.92922,2.93035,2.92582,2.92935,9250000.0
2009-07-27 09:39:00,2.92676,2.92809,2.92389,2.92526,8500000.0
2009-07-27 09:40:00,2.92669,2.92899,2.92484,2.92824,5500000.0
2009-07-27 09:41:00,2.9262,2.93032,2.9262,2.92767,11500000.0
2009-07-27 09:42:00,2.92795,2.93119,2.92603,2.92927,19880000.0
2009-07-27 09:43:00,2.92609,2.92966,2.92394,2.92807,8500000.0
2009-07-27 09:44:00,2.92513,2.93165,2.92513,2.93004,10000000.0
2009-07-27 09:45:00,2.93025,2.93076,2.92808,2.93076,12250000.0
2009-07-27 09:46:00,2.93179,2.93209,2.92833,2.93109,5250000.0
2009-07-27 09:47:00,2.93174,2.93279,2.92588,2.92641,8000000.0
2009-07-27 09:48:00,2.93198,2.93327,2.92612,2.92685,7750000.0
2009-07-27 09:49:00,2.93121,2.93445,2.93035,2.9321,5250000.0
2009-07-27 09:50:00,2.92889,2.93083,2.92556,2.92789,6380000.0
2009-07-27 09:51:00,2.92712,2.92905,2.92453,2.92597,6630000.0
2009-07-27 09:52:00,2.92892,2.9297,2.9246,2.92896,13010000.0
2009-07-27 09:53:00,2.92804,2.9297,2.92452,2.92452,8000000.0
2009-07-27 09:54:00,2.92984,2.92984,2.92387,2.92886,9250000.0
2009-07-27 09:55:00,2.92604,2.92943,2.92554,2.92943,6000000.0
2009-07-27 09:56:00,2.92946,2.93014,2.92561,2.92561,7750000.0
2009-07-27 09:57:00,2.92885,2.93161,2.92595,2.93161,13500000.0
2009-07-27 09:58:00,2.92956,2.93471,2.92603,2.93015,15750000.0
2009-07-27 09:59:00,2.92578,2.93241,2.92578,2.93013,15000000.0
2009-07-27 10:00:00,2.92943,2.92943,2.92292,2.92757,9130000.0
2009-07-27 10:01:00,2.92349,2.92927,2.9218,2.92888,8500000.0
2009-07-27 10:02:00,2.92507,2.93057,2.92507,2.92826,6000000.0
2009-07-27 10:03:00,2.92647,2.93214,2.92431,2.9305,16750000.0
2009-07-27 10:04:00,2.92899,2.9327,2.92822,2.93168,5750000.0
2009-07-27 10:05:00,2.93122,2.93122,2.92629,2.92841,14000000.0
2009-07-27 10:06:00,2.92832,2.93073,2.9225,2.92802,13630000.0
2009-07-27 10:07:00,2.92697,2.93081,2.92697,2.92907,6000000.0
2009-07-27 10:08:00,2.92873,2.93169,2.9277,2.92969,11630000.0
2009-07-27 10:09:00,2.92765,2.93277,2.92765,2.93137,11250000.0
2009-07-27 10:10:00,2.93253,2.93514,2.92717,2.92717,10500000.0
2009-07-27 10:11:00,2.93106,2.93404,2.92679,2.92986,6000000.0
2009-07-27 10:12:00,2.93319,2.934,2.92728,2.93038,7750000.0
2009-07-27 10:13:00,2.93172,2.93524,2.93017,2.93489,11630000.0
2009-07-27 10:14:00,2.93308,2.93591,2.93198,2.93535,6250000.0
2009-07-27 10:15:00,2.93469,2.9351,2.93138,2.93328,8130000.0
2009-07-27 10:16:00,2.93063,2.93471,2.92879,2.93461,7500000.0
2009-07-27 10:17:00,2.9292,2.93356,2.9292,2.93277,9750000.0
2009-07-27 10:18:00,2.9295,2.93427,2.9295,2.93359,15630000.0
2009-07-27 10:19:00,2.93567,2.93596,2.93125,2.9345,7750000.0
2009-07-27 10:20:00,2.93394,2.93503,2.93121,2.93137,7250000.0
2009-07-27 10:21:00,2.93634,2.93634,2.92742,2.93259,11500000.0
2009-07-27 10:22:00,2.93162,2.93302,2.92883,2.92883,8000000.0
2009-07-27 10:23:00,2.93255,2.93349,2.92863,2.93254,9000000.0
2009-07-27 10:24:00,2.93158,2.93571,2.92991,2.92991,5750000.0
2009-07-27 10:25:00,2.93264,2.93862,2.93264,2.9379,7000000.0
2009-07-27 10:26:00,2.93551,2.93757,2.93411,2.93729,10000000.0
2009-07-27 10:27:00,2.93266,2.93619,2.93205,2.93205,6750000.0
2009-07-27 10:28:00,2.93692,2.93694,2.93239,2.93239,5250000.0
2009-07-27 10:29:00,2.93313,2.9379,2.93313,2.9379,11880000.0
2009-07-27 10:30:00,2.93815,2.93815,2.93398,2.93668,6500000.0
2009-07-27 10:31:00,2.93833,2.93833,2.93433,2.935,13500000.0
2009-07-27 10:32:00,2.93571,2.93594,2.93052,2.93422,9750000.0
2009-07-27 10:33:00,2.93779,2.93779,2.93364,2.93375,6000000.0
2009-07-27 10:34:00,2.93673,2.93673,2.93064,2.93317,12000000.0
2009-07-27 10:35:00,2.9318,2.93594,2.9318,2.93585,5750000.0
2009-07-27 10:36:00,2.9299,2.93335,2.9288,2.93022,8500000.0
2009-07-27 10:37:00,2.92926,2.93135,2.92814,2.93135,6750000.0
2009-07-27 10:38:00,2.92992,2.93224,2.92661,2.93214,13750000.0
2009-07-27 10:39:00,2.93036,2.93338,2.92797,2.93051,9130000.0
2009-07-27 10:40:00,2.93231,2.93391,2.92985,2.9312,11000000.0
2009-07-27 10:41:00,2.93106,2.93234,2.92804,2.92865,9750000.0
2009-07-27 10:42:00,2.93128,2.93245,2.92762,2.9302,7250000.0
2009-07-27 10:43:00,2.92569,2.92984,2.92542,2.92627,7000000.0
2009-07-27 10:44:00,2.92702,2.92947,2.92515,2.92947,15250000.0
2009-07-27 10:45:00,2.92478,2.93043,2.92415,2.93043,7750000.0
2009-07-27 10:46:00,2.92998,2.93009,2.92608,2.92818,7250000.0
2009-07-27 10:47:00,2.92624,2.92849,2.9249,2.92795,8630000.0
2009-07-27 10:48:00,2.92642,2.92796,2.92454,2.92785,5250000.0
2009-07-27 10:49:00,2.92234,2.92805,2.92159,2.9222,8130000.0
2009-07-27 10:50:00,2.92656,2.92656,2.92011,2.92092,6250000.0
2009-07-27 10:51:00,2.9195,2.92243,2.91815,2.91815,10000000.0
2009-07-27 10:52:00,2.92243,2.92265,2.91771,2.91771,13750000.0
2009-07-27 10:53:00,2.91782,2.91872,2.91534,2.91534,11630000.0
2009-07-27 10:54:00,2.91702,2.92116,2.914,2.92046,9630000.0
2009-07-27 10:55:00,2.91532,2.92068,2.91528,2.92068,6500000.0
2009-07-27 10:56:00,2.91578,2.92043,2.91519,2.91861,13000000.0
2009-07-27 10:57:00,2.91721,2.92091,2.917,2.91912,6750000.0
2009-07-27 10:58:00,2.91937,2.92061,2.91366,2.91933,9130000.0
2009-07-27 10:59:00,2.91938,2.92213,2.9161,2.92108,7500000.0
2009-07-27 11:00:00,2.92128,2.92234,2.91346,2.91599,10500000.0
2009-07-27 11:01:00,2.91909,2.91927,2.91385,2.91834,9130000.0
2009-07-27 11:02:00,2.91523,2.91989,2.91509,2.91762,10750000.0
2009-07-27 11:03:00,2.91922,2.92105,2.91604,2.91731,10750000.0
2009-07-27 11:04:00,2.91734,2.92202,2.91734,2.92202,6250000.0
2009-07-27 11:05:00,2.91593,2.92203,2.91537,2.91942,9250000.0
2009-07-27 11:06:00,2.92067,2.92318,2.91893,2.91965,8880000.0
2009-07-27 11:07:00,2.92299,2.92433,2.91735,2.92249,6750000.0
2009-07-27 11:08:00,2.92422,2.92444,2.91694,2.91877,5250000.0
2009-07-27 11:09:00,2.92281,2.92281,2.91736,2.91966,7250000.0
2009-07-27 11:10:00,2.92444,2.92444,2.91835,2.91835,9250000.0
2009-07-27 11:11:00,2.92112,2.92209,2.91612,2.9219,9250000.0
2009-07-27 11:12:00,2.9177,2.92151,2.91446,2.91966,8750000.0
2009-07-27 11:13:00,2.92044,2.92266,2.91733,2.91992,12000000.0
2009-07-27 11:14:00,2.92325,2.92325,2.91741,2.92261,7500000.0
2009-07-27 11:15:00,2.92275,2.92275,2.91748,2.91849,10250000.0
2009-07-27 11:16:00,2.92166,2.92283,2.91985,2.92222,5880000.0
2009-07-27 11:17:00,2.92073,2.92213,2.9169,2.91784,7500000.0
2009-07-27 11:18:00,2.91992,2.92614,2.91741,2.91741,9380000.0
2009-07-27 11:19:00,2.92518,2.92518,2.91597,2.92059,8250000.0
2009-07-27 11:20:00,2.9179,2.92314,2.9179,2.92299,6250000.0
2009-07-27 11:21:00,2.92243,2.92333,2.91754,2.92101,12500000.0
2009-07-27 11:22:00,2.92316,2.92318,2.91471,2.91471,10130000.0
2009-07-27 11:23:00,2.92119,2.92238,2.91813,2.92168,13250000.0
2009-07-27 11:24:00,2.92096,2.92335,2.9182,2.9182,12250000.0
2009-07-27 11:25:00,2.92034,2.92219,2.91831,2.92046,11500000.0
2009-07-27 11:26:00,2.91836,2.92273,2.91622,2.92164,9630000.0
2009-07-27 11:27:00,2.91654,2.92297,2.91654,2.92297,7380000.0
2009-07-27 11:28:00,2.92379,2.92379,2.91879,2.91953,8250000.0
2009-07-27 11:29:00,2.92452,2.92452,2.9153,2.91862,5630000.0
2009-07-27 11:30:00,2.92347,2.92371,2.91798,2.91922,6000000.0
2009-07-27 11:31:00,2.9231,2.92434,2.91705,2.91945,8500000.0
2009-07-27 11:32:00,2.92392,2.92487,2.9213,2.92299,9750000.0
2009-07-27 11:33:00,2.92474,2.92474,2.92013,2.92407,9500000.0
2009-07-27 11:34:00,2.92243,2.92389,2.92079,2.9227,11250000.0
2009-07-27 11:35:00,2.92325,2.92482,2.91809,2.91986,11750000.0
2009-07-27 11:36:00,2.92314,2.92543,2.92223,2.9241,10250000.0
2009-07-27 11:37:00,2.92288,2.92777,2.92103,2.92777,7250000.0
2009-07-27 11:38:00,2.92253,2.9273,2.91956,2.92388,5250000.0
2009-07-27 11:39:00,2.92351,2.92567,2.92026,2.92567,10750000.0
2009-07-27 11:40:00,2.92353,2.92887,2.92353,2.92594,11250000.0
2009-07-27 11:41:00,2.9245,2.92656,2.9227,2.926,8250000.0
2009-07-27 11:42:00,2.92627,2.92693,2.92247,2.92472,6500000.0
2009-07-27 11:43:00,2.92495,2.92666,2.92178,2.92536,9000000.0
2009-07-27 11:44:00,2.92442,2.92653,2.91981,2.92094,8000000.0
2009-07-27 11:45:00,2.9251,2.9251,2.91907,2.92262,7000000.0
2009-07-27 11:46:00,2.91918,2.9237,2.91794,2.923,7880000.0
2009-07-27 11:47:00,2.92012,2.92382,2.91862,2.92033,13380000.0
2009-07-27 11:48:00,2.91982,2.92339,2.91966,2.92339,9880000.0
2009-07-27 11:49:00,2.92383,2.92383,2.91894,2.92175,12380000.0
2009-07-27 11:50:00,2.92513,2.92513,2.92035,2.92035,9250000.0
2009-07-27 11:51:00,2.92213,2.92438,2.9195,2.92417,7750000.0
2009-07-27 11:52:00,2.92461,2.92461,2.919,2.919,10250000.0
2009-07-27 11:53:00,2.92155,2.92155,2.91914,2.92033,8000000.0
2009-07-27 11:54:00,2.91832,2.9212,2.91502,2.91823,9500000.0
2009-07-27 11:55:00,2.91997,2.92139,2.91699,2.91699,8750000.0
2009-07-27 11:56:00,2.92215,2.92305,2.91859,2.92084,8750000.0
2009-07-27 11:57:00,2.9183,2.92283,2.9183,2.92069,7500000.0
2009-07-27 11:58:00,2.91494,2.92567,2.91494,2.92185,14750000.0
2009-07-27 11:59:00,2.92344,2.92345,2.92065,2.92298,9500000.0
2009-07-27 12:00:00,2.91961,2.92337,2.91912,2.92217,8000000.0
2009-07-27 12:01:00,2.91746,2.92293,2.91746,2.92293,7500000.0
2009-07-27 12:02:00,2.91947,2.92353,2.91755,2.92174,11880000.0
2009-07-27 12:03:00,2.9186,2.92279,2.91754,2.92057,8500000.0
2009-07-27 12:04:00,2.92221,2.92246,2.91647,2.92205,6000000.0
2009-07-27 12:05:00,2.91891,2.92134,2.91321,2.92,10250000.0
2009-07-27 12:06:00,2.91777,2.92271,2.91777,2.92271,10750000.0
2009-07-27 12:07:00,2.91949,2.92161,2.9172,2.91865,7250000.0
2009-07-27 12:08:00,2.92315,2.92362,2.91658,2.91978,7000000.0
2009-07-27 12:09:00,2.92376,2.92376,2.91471,2.92125,10250000.0
2009-07-27 12:10:00,2.92184,2.92263,2.91474,2.92263,8250000.0
2009-07-27 12:11:00,2.91796,2.92275,2.91789,2.92275,8250000.0
2009-07-27 12:12:00,2.92055,2.9224,2.91887,2.92181,10750000.0
2009-07-27 12:13:00,2.91903,2.92297,2.91875,2.92024,17630000.0
2009-07-27 12:14:00,2.9249,2.92613,2.92054,2.92419,14130000.0
2009-07-27 12:15:00,2.92227,2.92453,2.92057,2.92444,8750000.0
2009-07-27 12:16:00,2.92216,2.92371,2.91948,2.91948,8000000.0
2009-07-27 12:17:00,2.92364,2.92405,2.92082,2.92082,8000000.0
2009-07-27 12:18:00,2.92074,2.92535,2.92074,2.92179,10380000.0
2009-07-27 12:19:00,2.92071,2.92457,2.91861,2.92447,8250000.0
2009-07-27 12:20:00,2.92135,2.92457,2.92064,2.92191,8250000.0
2009-07-27 12:21:00,2.92574,2.92663,2.91916,2.9237,15750000.0
2009-07-27 12:22:00,2.9274,2.9274,2.92207,2.92464,6500000.0
2009-07-27 12:23:00,2.92407,2.92563,2.91882,2.92508,11250000.0
2009-07-27 12:24:00,2.92578,2.92603,2.91987,2.92391,12880000.0
2009-07-27 12:25:00,2.9216,2.92295,2.91855,2.92271,7750000.0
2009-07-27 12:26:00,2.92338,2.92338,2.91561,2.92034,18880000.0
2009-07-27 12:27:00,2.92127,2.92174,2.91624,2.92174,10250000.0
2009-07-27 12:28:00,2.92323,2.92355,2.91623,2.91623,10250000.0
2009-07-27 12:29:00,2.92151,2.92211,2.91639,2.91639,6250000.0
2009-07-27 12:30:00,2.92057,2.92147,2.91357,2.91357,8000000.0
2009-07-27 12:31:00,2.91944,2.92135,2.91605,2.9195,5250000.0
2009-07-27 12:32:00,2.91704,2.91905,2.91685,2.91809,6750000.0
2009-07-27 12:33:00,2.91959,2.91976,2.91413,2.91437,13630000.0
2009-07-27 12:34:00,2.91665,2.9186,2.91446,2.91808,8500000.0
2009-07-27 12:35:00,2.91486,2.91681,2.91365,2.91563,8000000.0
2009-07-27 12:36:00,2.91805,2.91805,2.91382,2.91512,5750000.0
2009-07-27 12:37:00,2.91016,2.91682,2.90869,2.91104,11880000.0
2009-07-27 12:38:00,2.91465,2.91624,2.90919,2.91517,12380000.0
2009-07-27 12:39:00,2.91207,2.91719,2.91177,2.91495,8500000.0
2009-07-27 12:40:00,2.9133,2.91784,2.9133,2.91678,11250000.0
2009-07-27 12:41:00,2.90977,2.91459,2.90977,2.91317,5750000.0
2009-07-27 12:42:00,2.91719,2.91719,2.9113,2.91512,11000000.0
2009-07-27 12:43:00,2.91399,2.91574,2.90916,2.90916,7630000.0
2009-07-27 12:44:00,2.91057,2.91523,2.90903,2.9136,10500000.0
2009-07-27 12:45:00,2.91115,2.91449,2.91022,2.91201,7000000.0
2009-07-27 12:46:00,2.91033,2.91303,2.907,2.907,11500000.0
2009-07-27 12:47:00,2.91241,2.91482,2.90951,2.91431,8250000.0
2009-07-27 12:48:00,2.9112,2.91506,2.91002,2.9142,12130000.0
2009-07-27 12:49:00,2.91581,2.91618,2.91147,2.91505,7250000.0
2009-07-27 12:50:00,2.91601,2.91687,2.91276,2.91687,8500000.0
2009-07-27 12:51:00,2.91816,2.91816,2.90937,2.91259,9500000.0
2009-07-27 12:52:00,2.91513,2.91723,2.91341,2.91385,5500000.0
2009-07-27 12:53:00,2.9169,2.91712,2.91143,2.91584,6750000.0
2009-07-27 12:54:00,2.91794,2.91844,2.91259,2.91504,8000000.0
2009-07-27 12:55:00,2.91475,2.91959,2.91389,2.91446,8750000.0
2009-07-27 12:56:00,2.91692,2.91864,2.91107,2.91196,12750000.0
2009-07-27 12:57:00,2.91913,2.921,2.91489,2.921,8500000.0
2009-07-27 12:58:00,2.92013,2.92121,2.91258,2.91897,10380000.0
2009-07-27 12:59:00,2.91881,2.92043,2.9159,2.91823,10750000.0
2009-07-27 13:00:00,2.91897,2.91969,2.91525,2.91969,9250000.0
2009-07-27 13:01:00,2.91736,2.91944,2.91524,2.91524,8000000.0
2009-07-27 13:02:00,2.91734,2.91734,2.91135,2.91135,7880000.0
2009-07-27 13:03:00,2.91559,2.91687,2.91256,2.91676,12250000.0
2009-07-27 13:04:00,2.91543,2.91765,2.91247,2.91765,10500000.0
2009-07-27 13:05:00,2.91396,2.91867,2.91175,2.91492,15500000.0
2009-07-27 13:06:00,2.91778,2.91789,2.91514,2.91787,8250000.0
2009-07-27 13:07:00,2.91608,2.91841,2.9119,2.91454,15000000.0
2009-07-27 13:08:00,2.91632,2.91902,2.91408,2.91778,7750000.0
2009-07-27 13:09:00,2.91611,2.92014,2.91468,2.91662,7000000.0
2009-07-27 13:10:00,2.91598,2.91818,2.91391,2.91629,8750000.0
2009-07-27 13:11:00,2.91601,2.91909,2.91383,2.91729,12250000.0
2009-07-27 13:12:00,2.91992,2.91992,2.91452,2.91691,12380000.0
2009-07-27 13:13:00,2.9165,2.9181,2.91215,2.91695,15500000.0
2009-07-27 13:14:00,2.91516,2.91768,2.91514,2.91527,9000000.0
2009-07-27 13:15:00,2.91779,2.91908,2.91528,2.91549,5250000.0
2009-07-27 13:16:00,2.91495,2.92043,2.91374,2.91971,12250000.0
2009-07-27 13:17:00,2.91728,2.91927,2.91665,2.91665,6000000.0
2009-07-27 13:18:00,2.91707,2.9204,2.91658,2.91821,6500000.0
2009-07-27 13:19:00,2.91976,2.91986,2.91621,2.91935,7760000.0
2009-07-27 13:20:00,2.9141,2.92062,2.9141,2.91926,5500000.0
2009-07-27 13:21:00,2.91883,2.92217,2.91766,2.92077,6750000.0
2009-07-27 13:22:00,2.92092,2.92208,2.91604,2.91604,6000000.0
2009-07-27 13:23:00,2.91507,2.92131,2.91219,2.92083,14000000.0
2009-07-27 13:24:00,2.92055,2.92055,2.91499,2.91839,10380000.0
2009-07-27 13:25:00,2.91735,2.91917,2.91686,2.91854,8000000.0
2009-07-27 13:26:00,2.9164,2.92053,2.91412,2.92053,7750000.0
2009-07-27 13:27:00,2.91547,2.92042,2.91401,2.91888,10750000.0
2009-07-27 13:28:00,2.91869,2.91942,2.91101,2.91351,7750000.0
2009-07-27 13:29:00,2.91482,2.91839,2.91482,2.91839,7500000.0
2009-07-27 13:30:00,2.91809,2.91864,2.91362,2.91741,10250000.0
2009-07-27 13:31:00,2.91468,2.91858,2.91418,2.91858,10500000.0
2009-07-27 13:32:00,2.91894,2.91983,2.91529,2.91829,7380000.0
2009-07-27 13:33:00,2.91621,2.92052,2.91495,2.92052,7750000.0
2009-07-27 13:34:00,2.92037,2.92056,2.91475,2.92056,7250000.0
2009-07-27 13:35:00,2.92133,2.92133,2.91186,2.91908,11750000.0
2009-07-27 13:36:00,2.91488,2.91924,2.9116,2.91779,8500000.0
2009-07-27 13:37:00,2.91728,2.91914,2.91412,2.91701,9000000.0
2009-07-27 13:38:00,2.91919,2.91919,2.91302,2.9148,8750000.0
2009-07-27 13:39:00,2.91601,2.91921,2.9107,2.9154,7000000.0
2009-07-27 13:40:00,2.91581,2.92055,2.91539,2.91539,7500000.0
2009-07-27 13:41:00,2.92258,2.92341,2.91796,2.92341,9880000.0
2009-07-27 13:42:00,2.92279,2.92679,2.92187,2.92602,7250000.0
2009-07-27 13:43:00,2.92444,2.92751,2.9237,2.92524,8500000.0
2009-07-27 13:44:00,2.92192,2.92661,2.91916,2.92661,7750000.0
2009-07-27 13:45:00,2.92283,2.92834,2.92283,2.92553,9130000.0
2009-07-27 13:46:00,2.92919,2.92919,2.92156,2.92564,8250000.0
2009-07-27 13:47:00,2.92387,2.92627,2.92187,2.92285,9250000.0
2009-07-27 13:48:00,2.92271,2.92427,2.91721,2.92216,11750000.0
2009-07-27 13:49:00,2.9231,2.92408,2.92058,2.92317,7750000.0
2009-07-27 13:50:00,2.92367,2.92419,2.91715,2.91861,9500000.0
2009-07-27 13:51:00,2.92221,2.92221,2.91781,2.91935,10000000.0
2009-07-27 13:52:00,2.92056,2.92265,2.91706,2.91943,13250000.0
2009-07-27 13:53:00,2.91705,2.92014,2.91365,2.91691,8500000.0
2009-07-27 13:54:00,2.91983,2.91983,2.91662,2.91678,5750000.0
2009-07-27 13:55:00,2.92044,2.9212,2.91671,2.92097,9380000.0
2009-07-27 13:56:00,2.9199,2.92132,2.91427,2.91679,9750000.0
2009-07-27 13:57:00,2.91719,2.91965,2.91408,2.91408,7750000.0
2009-07-27 13:58:00,2.91462,2.92061,2.91462,2.91965,9500000.0
2009-07-27 13:59:00,2.919,2.92105,2.91852,2.91886,10000000.0
2009-07-27 14:00:00,2.91336,2.92088,2.91336,2.92088,8000000.0
2009-07-27 14:01:00,2.91546,2.92119,2.91546,2.92081,12750000.0
2009-07-27 14:02:00,2.92091,2.92152,2.91901,2.92094,7250000.0
2009-07-27 14:03:00,2.91905,2.92062,2.91633,2.92062,6750000.0
2009-07-27 14:04:00,2.91903,2.92095,2.91437,2.92095,5250000.0
2009-07-27 14:05:00,2.9197,2.92145,2.91755,2.91984,6000000.0
2009-07-27 14:06:00,2.92277,2.92277,2.91722,2.91902,14380000.0
2009-07-27 14:07:00,2.92035,2.92324,2.91618,2.92269,7500000.0
2009-07-27 14:08:00,2.91894,2.92324,2.91875,2.92143,8500000.0
2009-07-27 14:09:00,2.91996,2.92383,2.91982,2.92243,9250000.0
2009-07-27 14:10:00,2.92533,2.92665,2.92066,2.92066,11250000.0
2009-07-27 14:11:00,2.92444,2.92578,2.92038,2.92578,5500000.0
2009-07-27 14:12:00,2.92462,2.92565,2.92112,2.92452,9250000.0
2009-07-27 14:13:00,2.91988,2.92488,2.91988,2.9221,8500000.0
2009-07-27 14:14:00,2.92339,2.92435,2.92022,2.92084,6500000.0
2009-07-27 14:15:00,2.9223,2.92482,2.91904,2.9225,9250000.0
2009-07-27 14:16:00,2.92406,2.92406,2.91892,2.92061,12000000.0
2009-07-27 14:17:00,2.91891,2.9219,2.91682,2.9219,10750000.0
2009-07-27 14:18:00,2.9212,2.92316,2.91945,2.92316,7880000.0
2009-07-27 14:19:00,2.91975,2.92312,2.91541,2.92097,12750000.0
2009-07-27 14:20:00,2.91587,2.92273,2.91587,2.92165,6250000.0
2009-07-27 14:21:00,2.92318,2.92411,2.91931,2.92304,11000000.0
2009-07-27 14:22:00,2.91715,2.92282,2.91715,2.92089,5500000.0
2009-07-27 14:23:00,2.92279,2.92397,2.92014,2.92014,11380000.0
2009-07-27 14:24:00,2.92283,2.92427,2.91949,2.92427,10500000.0
2009-07-27 14:25:00,2.9237,2.924,2.92011,2.924,10250000.0
2009-07-27 14:26:00,2.92268,2.92541,2.91929,2.92541,11750000.0
2009-07-27 14:27:00,2.92622,2.92633,2.92302,2.92367,8500000.0
2009-07-27 14:28:00,2.9255,2.9255,2.92238,2.9228,8250000.0
2009-07-27 14:29:00,2.92313,2.92496,2.91923,2.91923,6500000.0
2009-07-27 14:30:00,2.92426,2.92681,2.92389,2.92681,10750000.0
2009-07-27 14:31:00,2.92481,2.92922,2.92481,2.92587,12500000.0
2009-07-27 14:32:00,2.92705,2.92861,2.92362,2.92722,9750000.0
2009-07-27 14:33:00,2.93,2.93,2.92412,2.92412,7750000.0
2009-07-27 14:34:00,2.92745,2.92745,2.92177,2.92689,14750000.0
2009-07-27 14:35:00,2.92953,2.93009,2.92577,2.92923,10750000.0
2009-07-27 14:36:00,2.92987,2.93022,2.92652,2.92847,10750000.0
2009-07-27 14:37:00,2.9294,2.93147,2.92558,2.92985,9880000.0
2009-07-27 14:38:00,2.92647,2.92881,2.92379,2.92609,11750000.0
2009-07-27 14:39:00,2.92697,2.92915,2.92313,2.92333,8630000.0
2009-07-27 14:40:00,2.92663,2.92795,2.92278,2.92549,10250000.0
2009-07-27 14:41:00,2.92636,2.92778,2.92514,2.92637,6750000.0
2009-07-27 14:42:00,2.92912,2.92912,2.92472,2.92734,12750000.0
2009-07-27 14:43:00,2.92484,2.92699,2.91991,2.92383,7250000.0
2009-07-27 14:44:00,2.92531,2.92735,2.92091,2.92421,9000000.0
2009-07-27 14:45:00,2.92177,2.92508,2.92053,2.92211,8750000.0
2009-07-27 14:46:00,2.92224,2.92398,2.91888,2.91888,7750000.0
2009-07-27 14:47:00,2.92245,2.92302,2.91787,2.92011,14500000.0
2009-07-27 14:48:00,2.92184,2.92336,2.91911,2.92314,9000000.0
2009-07-27 14:49:00,2.92025,2.92304,2.91972,2.92104,12500000.0
2009-07-27 14:50:00,2.92142,2.92142,2.91636,2.91674,7750000.0
2009-07-27 14:51:00,2.92181,2.92181,2.91652,2.91949,5500000.0
2009-07-27 14:52:00,2.91694,2.91831,2.91127,2.91127,17750000.0
2009-07-27 14:53:00,2.91476,2.9169,2.91318,2.9135,6000000.0
2009-07-27 14:54:00,2.91707,2.91707,2.91216,2.91216,8750000.0
2009-07-27 14:55:00,2.91839,2.92028,2.91677,2.91879,7250000.0
2009-07-27 14:56:00,2.91895,2.92062,2.91418,2.91418,12250000.0
2009-07-27 14:57:00,2.91994,2.92002,2.91495,2.91889,8750000.0
2009-07-27 14:58:00,2.91512,2.91957,2.91512,2.91757,8500000.0
2009-07-27 14:59:00,2.9198,2.92057,2.91685,2.91953,7750000.0
2009-07-27 15:00:00,2.91871,2.92161,2.91827,2.91867,11750000.0
2009-07-27 15:01:00,2.9206,2.92326,2.91894,2.92326,5500000.0
2009-07-27 15:02:00,2.92594,2.92594,2.91944,2.92074,9010000.0
2009-07-27 15:03:00,2.92427,2.92638,2.9198,2.9198,10750000.0
2009-07-27 15:04:00,2.92394,2.92394,2.91677,2.9173,12250000.0
2009-07-27 15:05:00,2.91933,2.92238,2.91615,2.92176,13630000.0
2009-07-27 15:06:00,2.92001,2.92315,2.91853,2.91853,9510000.0
2009-07-27 15:07:00,2.91824,2.92335,2.91705,2.92087,7750000.0
2009-07-27 15:08:00,2.92112,2.92421,2.91676,2.92215,10500000.0
2009-07-27 15:09:00,2.92301,2.92301,2.91792,2.91792,11000000.0
2009-07-27 15:10:00,2.91841,2.9225,2.91686,2.9225,11750000.0
2009-07-27 15:11:00,2.92072,2.92356,2.91795,2.91962,12500000.0
2009-07-27 15:12:00,2.91824,2.92017,2.91705,2.91798,10130000.0
2009-07-27 15:13:00,2.9195,2.92114,2.91917,2.92071,5880000.0
2009-07-27 15:14:00,2.92056,2.9218,2.91959,2.91995,11500000.0
2009-07-27 15:15:00,2.92159,2.92376,2.91935,2.92032,7750000.0
2009-07-27 15:16:00,2.92094,2.92294,2.91942,2.92144,14250000.0
2009-07-27 15:17:00,2.92204,2.92313,2.92027,2.92164,6000000.0
2009-07-27 15:18:00,2.92155,2.92416,2.91973,2.92414,7750000.0
2009-07-27 15:19:00,2.92297,2.92515,2.92144,2.92144,7750000.0
2009-07-27 15:20:00,2.92558,2.92592,2.92298,2.92389,10750000.0
2009-07-27 15:21:00,2.92246,2.92468,2.92152,2.92352,7750000.0
2009-07-27 15:22:00,2.91994,2.92592,2.91994,2.92553,14630000.0
2009-07-27 15:23:00,2.92391,2.92754,2.92142,2.92623,12000000.0
2009-07-27 15:24:00,2.92707,2.92707,2.92238,2.92299,8380000.0
2009-07-27 15:25:00,2.92699,2.92854,2.92449,2.92538,11750000.0
2009-07-27 15:26:00,2.92551,2.92741,2.92251,2.92424,8500000.0
2009-07-27 15:27:00,2.92733,2.92941,2.92158,2.92621,9750000.0
2009-07-27 15:28:00,2.92456,2.92587,2.92285,2.92362,8250000.0
2009-07-27 15:29:00,2.92158,2.92536,2.92158,2.92302,7000000.0
2009-07-27 15:30:00,2.92292,2.9256,2.92009,2.9244,10250000.0
2009-07-27 15:31:00,2.92211,2.92513,2.92007,2.92513,8500000.0
2009-07-27 15:32:00,2.92404,2.92469,2.92064,2.92462,8000000.0
2009-07-27 15:33:00,2.92272,2.92459,2.91859,2.91859,11630000.0
2009-07-27 15:34:00,2.92447,2.92761,2.92191,2.92648,6500000.0
2009-07-27 15:35:00,2.92827,2.92973,2.92403,2.92632,10500000.0
2009-07-27 15:36:00,2.9277,2.92835,2.92595,2.92752,7500000.0
2009-07-27 15:37:00,2.92721,2.93109,2.92554,2.92921,9500000.0
2009-07-27 15:38:00,2.92962,2.93085,2.92475,2.92935,9750000.0
2009-07-27 15:39:00,2.92697,2.93142,2.92563,2.92806,8000000.0
2009-07-27 15:40:00,2.92874,2.93124,2.9287,2.93063,9130000.0
2009-07-27 15:41:00,2.93243,2.93289,2.92647,2.93213,8250000.0
2009-07-27 15:42:00,2.92914,2.93181,2.92694,2.92788,11630000.0
2009-07-27 15:43:00,2.92864,2.92952,2.92268,2.92325,8880000.0
2009-07-27 15:44:00,2.92855,2.92855,2.92418,2.92531,8250000.0
2009-07-27 15:45:00,2.9245,2.92721,2.92324,2.92706,7500000.0
2009-07-27 15:46:00,2.92655,2.92655,2.92194,2.92194,8000000.0
2009-07-27 15:47:00,2.92667,2.92817,2.92432,2.92522,7500000.0
2009-07-27 15:48:00,2.9279,2.92826,2.92209,2.92209,7750000.0
2009-07-27 15:49:00,2.93008,2.93008,2.92354,2.92355,10750000.0
2009-07-27 15:50:00,2.9269,2.92835,2.92475,2.92825,11000000.0
2009-07-27 15:51:00,2.92495,2.92705,2.92406,2.92531,9500000.0
2009-07-27 15:52:00,2.92732,2.92811,2.92576,2.92651,6000000.0
2009-07-27 15:53:00,2.92423,2.92734,2.92232,2.92711,10500000.0
2009-07-27 15:54:00,2.92747,2.92783,2.92287,2.92474,6250000.0
2009-07-27 15:55:00,2.92417,2.92709,2.9213,2.92709,8500000.0
2009-07-27 15:56:00,2.92297,2.92729,2.92207,2.9258,5750000.0
2009-07-27 15:57:00,2.92936,2.92976,2.92421,2.92689,8630000.0
2009-07-27 15:58:00,2.92621,2.92886,2.92371,2.92886,7250000.0
2009-07-27 15:59:00,2.92774,2.92859,2.92444,2.92859,14000000.0
2009-07-27 16:00:00,2.92253,2.92574,2.91956,2.9247,10630000.0
2009-07-27 16:01:00,2.9207,2.92397,2.92033,2.92366,8000000.0
2009-07-27 16:02:00,2.92364,2.92364,2.91612,2.92002,11880000.0
2009-07-27 16:03:00,2.91676,2.91882,2.9137,2.91882,7250000.0
2009-07-27 16:04:00,2.92089,2.92238,2.91856,2.92005,12500000.0
2009-07-27 16:05:00,2.92338,2.92369,2.92063,2.92315,6250000.0
2009-07-27 16:06:00,2.92308,2.92546,2.91743,2.92546,7000000.0
2009-07-27 16:07:00,2.92626,2.92712,2.92191,2.9246,9380000.0
2009-07-27 16:08:00,2.92273,2.928,2.92186,2.9258,11880000.0
2009-07-27 16:09:00,2.92488,2.92772,2.92197,2.92599,7000000.0
2009-07-27 16:10:00,2.92471,2.92852,2.92033,2.92696,10250000.0
2009-07-27 16:11:00,2.92575,2.92948,2.92575,2.92837,5500000.0
2009-07-27 16:12:00,2.92702,2.9312,2.92578,2.9312,8750000.0
2009-07-27 16:13:00,2.92873,2.9313,2.92744,2.93104,8250000.0
2009-07-27 16:14:00,2.93417,2.93561,2.93074,2.93561,14250000.0
2009-07-27 16:15:00,2.92959,2.9352,2.92934,2.93217,9000000.0
2009-07-27 16:16:00,2.93337,2.93459,2.93118,2.93223,6750000.0
2009-07-27 16:17:00,2.93246,2.93553,2.93133,2.93553,16000000.0
2009-07-27 16:18:00,2.93473,2.93542,2.93011,2.93542,5750000.0
2009-07-27 16:19:00,2.93232,2.93318,2.92818,2.93311,7380000.0
2009-07-27 16:20:00,2.92884,2.93489,2.92884,2.93489,10000000.0
2009-07-27 16:21:00,2.93203,2.93553,2.93169,2.93412,6000000.0
2009-07-27 16:22:00,2.93263,2.93593,2.93263,2.9327,10250000.0
2009-07-27 16:23:00,2.93259,2.93488,2.92881,2.93297,5630000.0
2009-07-27 16:24:00,2.93536,2.93536,2.93055,2.93055,10750000.0
2009-07-27 16:25:00,2.93283,2.93686,2.93283,2.93459,5250000.0
2009-07-27 16:26:00,2.93422,2.93623,2.93207,2.93477,11250000.0
2009-07-27 16:27:00,2.93403,2.93679,2.93162,2.93651,13250000.0
2009-07-27 16:28:00,2.93583,2.93711,2.93399,2.93508,8750000.0
2009-07-27 16:29:00,2.93623,2.93703,2.93271,2.93421,6000000.0
2009-07-27 16:30:00,2.9345,2.93688,2.93274,2.93688,9500000.0
2009-07-27 16:31:00,2.93684,2.93684,2.93304,2.9335,9000000.0
2009-07-27 16:32:00,2.93642,2.93717,2.93305,2.93574,11750000.0
2009-07-27 16:33:00,2.93634,2.93815,2.93514,2.93718,8630000.0
2009-07-27 16:34:00,2.93403,2.93762,2.93174,2.93762,16630000.0
2009-07-27 16:35:00,2.93406,2.93868,2.93194,2.93606,12500000.0
2009-07-27 16:36:00,2.93627,2.93826,2.93165,2.93791,15510000.0
2009-07-27 16:37:00,2.93614,2.94049,2.93424,2.94049,5250000.0
2009-07-27 16:38:00,2.93918,2.9397,2.93271,2.93859,12500000.0
2009-07-27 16:39:00,2.93844,2.93844,2.9326,2.93571,7250000.0
2009-07-27 16:40:00,2.93483,2.94024,2.93483,2.94024,7130000.0
2009-07-27 16:41:00,2.93808,2.94011,2.93488,2.93817,11750000.0
2009-07-27 16:42:00,2.94251,2.94251,2.93773,2.9418,8500000.0
2009-07-27 16:43:00,2.93821,2.94113,2.936,2.936,13000000.0
2009-07-27 16:44:00,2.93948,2.94032,2.93729,2.93729,8750000.0
2009-07-27 16:45:00,2.93944,2.9397,2.93743,2.9397,10380000.0
2009-07-27 16:46:00,2.94009,2.94009,2.93471,2.9352,7500000.0
2009-07-27 16:47:00,2.93757,2.93888,2.93398,2.93813,16880000.0
2009-07-27 16:48:00,2.93695,2.93838,2.93558,2.93838,5510000.0
2009-07-27 16:49:00,2.93652,2.93846,2.93475,2.93807,10000000.0
2009-07-27 16:50:00,2.93689,2.93767,2.93481,2.93514,6250000.0
2009-07-27 16:51:00,2.93467,2.93671,2.93256,2.93671,8500000.0
2009-07-27 16:52:00,2.93493,2.93499,2.93216,2.93216,7750000.0
2009-07-27 16:53:00,2.93517,2.93658,2.93013,2.93356,12500000.0
2009-07-27 16:54:00,2.93048,2.9376,2.92777,2.9376,9500000.0
2009-07-27 16:55:00,2.93698,2.93702,2.93208,2.93578,6260000.0
2009-07-27 16:56:00,2.93477,2.93756,2.93224,2.93721,12380000.0
2009-07-27 16:57:00,2.93397,2.93667,2.93397,2.93586,9380000.0
2009-07-27 16:58:00,2.93394,2.93666,2.93087,2.9354,9000000.0
2009-07-27 16:59:00,2.93766,2.93766,2.93401,2.93434,10500000.0
2009-07-27 17:00:00,2.93594,2.93666,2.93424,2.93666,8750000.0
2009-07-27 17:01:00,2.9352,2.9358,2.93177,2.93206,10500000.0
2009-07-27 17:02:00,2.93494,2.93494,2.93224,2.93281,9750000.0
2009-07-27 17:03:00,2.92956,2.93274,2.928,2.93088,13630000.0
2009-07-27 17:04:00,2.93408,2.93408,2.92973,2.93075,13130000.0
2009-07-27 17:05:00,2.93454,2.9354,2.93044,2.93421,6500000.0
2009-07-27 17:06:00,2.93055,2.93451,2.93006,2.93451,5750000.0
2009-07-27 17:07:00,2.93121,2.93272,2.92992,2.93272,6750000.0
2009-07-27 17:08:00,2.93263,2.93292,2.9307,2.9315,11750000.0
2009-07-27 17:09:00,2.92788,2.93288,2.92788,2.93116,12000000.0
2009-07-27 17:10:00,2.93195,2.93469,2.92855,2.93469,13250000.0
2009-07-27 17:11:00,2.93481,2.93481,2.93139,2.93311,6130000.0
2009-07-27 17:12:00,2.93352,2.93352,2.92791,2.93252,7000000.0
2009-07-27 17:13:00,2.93355,2.93355,2.92812,2.93082,8750000.0
2009-07-27 17:14:00,2.93118,2.93201,2.92556,2.93185,7000000.0
2009-07-27 17:15:00,2.93177,2.93302,2.92455,2.93302,9630000.0
2009-07-27 17:16:00,2.92883,2.93316,2.92883,2.93316,9500000.0
2009-07-27 17:17:00,2.92979,2.93365,2.92979,2.93115,10250000.0
2009-07-27 17:18:00,2.93122,2.93381,2.92782,2.9314,7250000.0
2009-07-27 17:19:00,2.93028,2.93414,2.92934,2.9325,11250000.0
2009-07-27 17:20:00,2.9321,2.93354,2.9308,2.9315,5500000.0
2009-07-27 17:21:00,2.93292,2.93386,2.93091,2.93107,5880000.0
2009-07-27 17:22:00,2.93162,2.93392,2.92889,2.93392,16630000.0
2009-07-27 17:23:00,2.93169,2.93291,2.92675,2.93286,10630000.0
2009-07-27 17:24:00,2.92711,2.9318,2.92711,2.93052,13750000.0
2009-07-27 17:25:00,2.93372,2.93373,2.9264,2.93127,8130000.0
2009-07-27 17:26:00,2.93191,2.93537,2.92892,2.93537,13380000.0
2009-07-27 17:27:00,2.93225,2.93368,2.93039,2.93236,7000000.0
2009-07-27 17:28:00,2.93126,2.93506,2.92863,2.93506,12250000.0
2009-07-27 17:29:00,2.9301,2.93404,2.92504,2.93404,10500000.0
2009-07-27 17:30:00,2.931,2.93477,2.931,2.93477,9500000.0
2009-07-27 17:31:00,2.93146,2.93429,2.92819,2.92819,11750000.0
2009-07-27 17:32:00,2.93208,2.93454,2.92887,2.93237,10130000.0
2009-07-27 17:33:00,2.93158,2.93196,2.92979,2.92994,6750000.0
2009-07-27 17:34:00,2.93184,2.93233,2.928,2.92935,6750000.0
2009-07-27 17:35:00,2.92948,2.93276,2.92878,2.92983,7000000.0
2009-07-27 17:36:00,2.93133,2.93255,2.93019,2.93036,6250000.0
2009-07-27 17:37:00,2.93468,2.93502,2.93101,2.93439,8500000.0
2009-07-27 17:38:00,2.93554,2.93657,2.93233,2.93652,9250000.0
2009-07-27 17:39:00,2.93141,2.93676,2.93034,2.93676,7000000.0
2009-07-27 17:40:00,2.93578,2.93588,2.93173,2.93489,5630000.0
2009-07-27 17:41:00,2.93551,2.93763,2.93269,2.93593,6630000.0
2009-07-27 17:42:00,2.93671,2.93707,2.93206,2.93469,6750000.0
2009-07-27 17:43:00,2.93695,2.93778,2.93502,2.93508,5750000.0
2009-07-27 17:44:00,2.93711,2.93711,2.92887,2.93229,11750000.0
2009-07-27 17:45:00,2.93435,2.93497,2.93169,2.93169,7750000.0
2009-07-27 17:46:00,2.92769,2.93308,2.92769,2.93134,9250000.0
2009-07-27 17:47:00,2.92993,2.93362,2.92769,2.93362,11500000.0
2009-07-27 17:48:00,2.92703,2.93328,2.92703,2.93326,5750000.0
2009-07-27 17:49:00,2.92921,2.93248,2.92777,2.92998,6750000.0
2009-07-27 17:50:00,2.9282,2.93256,2.92755,2.92818,12760000.0
2009-07-27 17:51:00,2.92914,2.93184,2.92538,2.92925,6250000.0
2009-07-27 17:52:00,2.93093,2.93298,2.92767,2.93104,10750000.0
2009-07-27 17:53:00,2.92998,2.93217,2.92956,2.92989,5630000.0
2009-07-27 17:54:00,2.92834,2.93127,2.9197,2.92685,15750000.0
2009-07-27 17:55:00,2.92926,2.93201,2.9281,2.93039,12500000.0
2009-07-27 17:56:00,2.9332,2.93374,2.9274,2.92861,11500000.0
2009-07-27 17:57:00,2.93128,2.93514,2.9312,2.93349,14880000.0
2009-07-27 17:58:00,2.93276,2.93458,2.9321,2.93442,12380000.0
2009-07-27 17:59:00,2.93345,2.93612,2.93038,2.93463,11000000.0
2009-07-27 18:00:00,2.93632,2.93682,2.93186,2.93205,10750000.0
2009-07-27 18:01:00,2.93527,2.93527,2.92909,2.9332,7380000.0
2009-07-27 18:02:00,2.93316,2.93609,2.93105,2.9346,12510000.0
2009-07-27 18:03:00,2.93497,2.93687,2.93092,2.93355,15250000.0
2009-07-27 18:04:00,2.933,2.93667,2.92982,2.93421,10500000.0
2009-07-27 18:05:00,2.93451,2.93485,2.93043,2.9319,7760000.0
2009-07-27 18:06:00,2.93544,2.93601,2.93074,2.93191,7000000.0
2009-07-27 18:07:00,2.93557,2.93557,2.93014,2.93434,12500000.0
2009-07-27 18:08:00,2.93029,2.93354,2.93029,2.93069,9250000.0
2009-07-27 18:09:00,2.93287,2.93331,2.92831,2.93174,6000000.0
2009-07-27 18:10:00,2.93219,2.93316,2.93089,2.93316,6750000.0
2009-07-27 18:11:00,2.93112,2.93395,2.92294,2.92294,7500000.0
2009-07-27 18:12:00,2.92417,2.92807,2.91961,2.92759,5500000.0
2009-07-27 18:13:00,2.93152,2.9352,2.92855,2.93342,9500000.0
2009-07-27 18:14:00,2.93073,2.9346,2.92927,2.93273,8500000.0
2009-07-27 18:15:00,2.9319,2.93532,2.93188,2.93532,12000000.0
2009-07-27 18:16:00,2.93279,2.93559,2.93068,2.93559,6000000.0
2009-07-27 18:17:00,2.93228,2.9335,2.92816,2.93106,12380000.0
2009-07-27 18:18:00,2.9325,2.9325,2.92727,2.93004,5500000.0
2009-07-27 18:19:00,2.93353,2.93378,2.92916,2.93348,15000000.0
2009-07-27 18:20:00,2.93365,2.93365,2.92618,2.93133,9380000.0
2009-07-27 18:21:00,2.93094,2.93408,2.92999,2.9321,11630000.0
2009-07-27 18:22:00,2.93036,2.93442,2.92884,2.93038,11500000.0
2009-07-27 18:23:00,2.9346,2.93492,2.9284,2.93258,9000000.0
2009-07-27 18:24:00,2.93305,2.93573,2.93133,2.93176,5250000.0
2009-07-27 18:25:00,2.9353,2.93626,2.93057,2.93288,7500000.0
2009-07-27 18:26:00,2.93104,2.9334,2.92687,2.9309,8630000.0
2009-07-27 18:27:00,2.9304,2.93326,2.92758,2.9317,9250000.0
2009-07-27 18:28:00,2.93367,2.93409,2.93091,2.93409,8130000.0
2009-07-27 18:29:00,2.93005,2.93338,2.9279,2.93041,12000000.0
2009-07-27 18:30:00,2.93033,2.93394,2.92527,2.93394,16750000.0
2009-07-27 18:31:00,2.9295,2.93346,2.9295,2.93103,10750000.0
2009-07-27 18:32:00,2.93452,2.93453,2.92875,2.93113,9250000.0
2009-07-27 18:33:00,2.93343,2.93498,2.92718,2.93498,16500000.0
2009-07-27 18:34:00,2.93042,2.93369,2.93042,2.93105,9380000.0
2009-07-27 18:35:00,2.92961,2.93391,2.92906,2.93168,14880000.0
2009-07-27 18:36:00,2.93192,2.93246,2.9274,2.93164,5880000.0
2009-07-27 18:37:00,2.93026,2.93325,2.92816,2.93089,11880000.0
2009-07-27 18:38:00,2.93405,2.93416,2.92746,2.92865,11750000.0
2009-07-27 18:39:00,2.93087,2.93344,2.92816,2.93184,17250000.0
2009-07-27 18:40:00,2.93102,2.93221,2.92767,2.93186,9750000.0
2009-07-27 18:41:00,2.93157,2.93268,2.92788,2.93036,7250000.0
2009-07-27 18:42:00,2.92868,2.9327,2.92564,2.92614,8750000.0
2009-07-27 18:43:00,2.9215,2.9321,2.9215,2.93148,8750000.0
2009-07-27 18:44:00,2.93039,2.93531,2.9272,2.92994,8750000.0
2009-07-27 18:45:00,2.93064,2.93327,2.92736,2.93003,5260000.0
2009-07-27 18:46:00,2.93164,2.93362,2.92802,2.93094,8500000.0
2009-07-27 18:47:00,2.93289,2.93393,2.9315,2.9328,5750000.0
2009-07-27 18:48:00,2.93104,2.93412,2.92948,2.93412,8000000.0
2009-07-27 18:49:00,2.93116,2.93116,2.92574,2.92574,16500000.0
2009-07-27 18:50:00,2.92813,2.93286,2.92813,2.93286,5250000.0
2009-07-27 18:51:00,2.92987,2.93243,2.92874,2.92874,11010000.0
2009-07-27 18:52:00,2.9273,2.93011,2.91986,2.93011,9500000.0
2009-07-27 18:53:00,2.92801,2.92999,2.92689,2.92911,10630000.0
2009-07-27 18:54:00,2.93139,2.93139,2.92587,2.92587,9250000.0
2009-07-27 18:55:00,2.92819,2.92996,2.92608,2.92767,7880000.0
2009-07-27 18:56:00,2.9282,2.93115,2.92557,2.92765,13380000.0
2009-07-27 18:57:00,2.9293,2.93044,2.92711,2.92923,10000000.0
2009-07-27 18:58:00,2.9304,2.93071,2.92682,2.92865,7750000.0
2009-07-27 18:59:00,2.93115,2.93115,2.92615,2.92919,6250000.0
2009-07-27 19:00:00,2.92942,2.93136,2.92695,2.9293,8250000.0
2009-07-27 19:01:00,2.92998,2.93035,2.92609,2.92609,13000000.0
2009-07-27 19:02:00,2.93003,2.93055,2.92651,2.92821,7750000.0
2009-07-27 19:03:00,2.93037,2.93037,2.92609,2.92707,7750000.0
2009-07-27 19:04:00,2.93144,2.93154,2.92545,2.92682,10500000.0
2009-07-27 19:05:00,2.92875,2.92985,2.92688,2.92715,6000000.0
2009-07-27 19:06:00,2.9295,2.93045,2.92232,2.93045,13000000.0
2009-07-27 19:07:00,2.92904,2.93002,2.9161,2.9161,6000000.0
2009-07-27 19:08:00,2.92159,2.92564,2.91423,2.92564,10000000.0
2009-07-27 19:09:00,2.9273,2.92805,2.92442,2.92442,5250000.0
2009-07-27 19:10:00,2.92026,2.9294,2.91699,2.92839,9000000.0
2009-07-27 19:11:00,2.93107,2.93137,2.92321,2.92359,10750000.0
2009-07-27 19:12:00,2.92104,2.92871,2.92104,2.92766,7000000.0
2009-07-27 19:13:00,2.93015,2.93087,2.92631,2.93038,11500000.0
2009-07-27 19:14:00,2.92848,2.93007,2.92538,2.93007,8500000.0
2009-07-27 19:15:00,2.92843,2.92843,2.92594,2.9268,5250000.0
2009-07-27 19:16:00,2.92957,2.93045,2.92238,2.92958,8000000.0
2009-07-27 19:17:00,2.92715,2.92938,2.92176,2.92815,11750000.0
2009-07-27 19:18:00,2.92743,2.93116,2.92465,2.92898,9250000.0
2009-07-27 19:19:00,2.92653,2.92999,2.92228,2.92228,8000000.0
2009-07-27 19:20:00,2.9205,2.9299,2.9205,2.92877,7750000.0
2009-07-27 19:21:00,2.93016,2.93098,2.92763,2.92935,6510000.0
2009-07-27 19:22:00,2.92838,2.9311,2.92583,2.92681,11250000.0
2009-07-27 19:23:00,2.92469,2.93117,2.9243,2.93117,6250000.0
2009-07-27 19:24:00,2.92878,2.93103,2.92612,2.92982,10880000.0
2009-07-27 19:25:00,2.92591,2.92997,2.92591,2.92942,6250000.0
2009-07-27 19:26:00,2.92856,2.93266,2.92755,2.93223,10000000.0
2009-07-27 19:27:00,2.92679,2.9333,2.92394,2.92788,6880000.0
2009-07-27 19:28:00,2.92906,2.93265,2.92763,2.93074,10130000.0
2009-07-27 19:29:00,2.93114,2.93196,2.92751,2.93196,10630000.0
2009-07-27 19:30:00,2.93193,2.93269,2.92662,2.92662,7750000.0
2009-07-27 19:31:00,2.93353,2.93353,2.92866,2.92909,8750000.0
2009-07-27 19:32:00,2.92992,2.93371,2.92859,2.93328,6250000.0
2009-07-27 19:33:00,2.9299,2.93353,2.92738,2.93206,10880000.0
2009-07-27 19:34:00,2.93124,2.93611,2.9299,2.93225,8000000.0
2009-07-27 19:35:00,2.93332,2.93406,2.93082,2.93133,7750000.0
2009-07-27 19:36:00,2.93194,2.9359,2.92957,2.93203,13250000.0
2009-07-27 19:37:00,2.92977,2.93415,2.92977,2.9319,15880000.0
2009-07-27 19:38:00,2.93166,2.932,2.92888,2.92976,5250000.0
2009-07-27 19:39:00,2.92849,2.93369,2.92849,2.93369,8750000.0
2009-07-27 19:40:00,2.93354,2.93379,2.9294,2.9294,7260000.0
2009-07-27 19:41:00,2.93324,2.93359,2.92187,2.92359,9750000.0
2009-07-27 19:42:00,2.92962,2.93253,2.92802,2.92923,11000000.0
2009-07-27 19:43:00,2.93247,2.93418,2.92955,2.93273,7750000.0
2009-07-27 19:44:00,2.93089,2.93436,2.92905,2.93436,8500000.0
2009-07-27 19:45:00,2.92858,2.93341,2.92858,2.92978,6250000.0
2009-07-27 19:46:00,2.92686,2.92764,2.91435,2.92764,15880000.0
2009-07-27 19:47:00,2.93002,2.93389,2.92815,2.93209,7000000.0
2009-07-27 19:48:00,2.93112,2.93246,2.92593,2.93164,8500000.0
2009-07-27 19:49:00,2.93189,2.93297,2.92776,2.92776,11000000.0
2009-07-27 19:50:00,2.93172,2.93204,2.92751,2.92864,8250000.0
2009-07-27 19:51:00,2.93175,2.93249,2.92964,2.93088,6000000.0
2009-07-27 19:52:00,2.92997,2.93264,2.92997,2.93086,6750000.0
2009-07-27 19:53:00,2.93074,2.93141,2.92707,2.92955,7500000.0
2009-07-27 19:54:00,2.92943,2.93206,2.9293,2.93166,15250000.0
2009-07-27 19:55:00,2.93068,2.93204,2.92688,2.92987,13000000.0
2009-07-27 19:56:00,2.9306,2.93231,2.92536,2.9306,10880000.0
2009-07-27 19:57:00,2.92974,2.93171,2.92593,2.92886,8500000.0
2009-07-27 19:58:00,2.92897,2.93148,2.92579,2.92582,12380000.0
2009-07-27 19:59:00,2.92737,2.92834,2.92097,2.92742,5500000.0
2009-07-27 20:00:00,2.92731,2.92967,2.92309,2.9286,13630000.0
2009-07-27 20:01:00,2.92737,2.93113,2.92657,2.9298,11750000.0
2009-07-27 20:02:00,2.93074,2.93135,2.92748,2.93001,10000000.0
2009-07-27 20:03:00,2.93144,2.93231,2.92704,2.93009,14500000.0
2009-07-27 20:04:00,2.92825,2.93305,2.92825,2.93088,9750000.0
2009-07-27 20:05:00,2.93217,2.93217,2.92148,2.92808,8880000.0
2009-07-27 20:06:00,2.93154,2.93154,2.92821,2.93106,6000000.0
2009-07-27 20:07:00,2.93166,2.93166,2.92348,2.93126,7250000.0
2009-07-27 20:08:00,2.92733,2.9287,2.92355,2.92687,6500000.0
2009-07-27 20:09:00,2.92741,2.93031,2.92356,2.92948,13000000.0
2009-07-27 20:10:00,2.9257,2.93339,2.92323,2.92719,7630000.0
2009-07-27 20:11:00,2.9295,2.93121,2.92562,2.92916,8250000.0
2009-07-27 20:12:00,2.92684,2.93077,2.92684,2.92987,7630000.0
2009-07-27 20:13:00,2.92659,2.93221,2.92659,2.92905,11380000.0
2009-07-27 20:14:00,2.93156,2.93156,2.9255,2.9255,8630000.0
2009-07-27 20:15:00,2.92857,2.93204,2.92625,2.93032,14250000.0
2009-07-27 20:16:00,2.93212,2.93212,2.92645,2.9288,12500000.0
2009-07-27 20:17:00,2.92764,2.93196,2.92652,2.92652,11630000.0
2009-07-27 20:18:00,2.93064,2.93179,2.92869,2.9309,11500000.0
2009-07-27 20:19:00,2.9302,2.9314,2.92859,2.92905,7380000.0
2009-07-27 20:20:00,2.92902,2.93095,2.92637,2.92637,5500000.0
2009-07-27 20:21:00,2.92898,2.93123,2.92519,2.92542,14000000.0
2009-07-27 20:22:00,2.92586,2.92879,2.92489,2.92719,9250000.0
2009-07-27 20:23:00,2.9275,2.93144,2.92603,2.93098,13380000.0
2009-07-27 20:24:00,2.9287,2.93006,2.92466,2.92809,10500000.0
2009-07-27 20:25:00,2.93077,2.93077,2.92545,2.92545,8250000.0
2009-07-27 20:26:00,2.92692,2.92898,2.92612,2.9275,10130000.0
2009-07-27 20:27:00,2.92498,2.92926,2.92466,2.92684,6500000.0
2009-07-27 20:28:00,2.92764,2.93016,2.92512,2.93016,20000000.0
2009-07-27 20:29:00,2.92421,2.92985,2.92421,2.92613,11500000.0
2009-07-27 20:30:00,2.92415,2.92901,2.92325,2.92887,13000000.0
2009-07-27 20:31:00,2.9243,2.93,2.9243,2.9268,14000000.0
2009-07-27 20:32:00,2.92828,2.93107,2.92261,2.92616,12250000.0
2009-07-27 20:33:00,2.92304,2.93026,2.92258,2.92811,12250000.0
2009-07-27 20:34:00,2.93067,2.93067,2.92039,2.92631,14000000.0
2009-07-27 20:35:00,2.92487,2.92978,2.92487,2.92765,14500000.0
2009-07-27 20:36:00,2.92634,2.9295,2.92498,2.9295,13630000.0
2009-07-27 20:37:00,2.92799,2.92799,2.92355,2.92642,9250000.0
2009-07-27 20:38:00,2.92519,2.92772,2.92403,2.92639,8250000.0
2009-07-27 20:39:00,2.92519,2.92702,2.92121,2.92121,6750000.0
2009-07-27 20:40:00,2.91977,2.92361,2.91977,2.92352,5250000.0
2009-07-27 20:41:00,2.92209,2.92278,2.9188,2.92068,15000000.0
2009-07-27 20:42:00,2.91812,2.92476,2.91557,2.9228,7880000.0
2009-07-27 20:43:00,2.92323,2.92459,2.91873,2.92099,7250000.0
2009-07-27 20:44:00,2.91854,2.92509,2.91854,2.92017,8500000.0
2009-07-27 20:45:00,2.92266,2.92266,2.92025,2.92025,11000000.0
2009-07-27 20:46:00,2.91942,2.92132,2.91583,2.92034,9750000.0
2009-07-27 20:47:00,2.91714,2.92166,2.91714,2.91765,6500000.0
2009-07-27 20:48:00,2.9172,2.92235,2.9172,2.91909,9500000.0
2009-07-27 20:49:00,2.91835,2.92114,2.91692,2.91937,15000000.0
2009-07-27 20:50:00,2.92002,2.9212,2.91844,2.9197,8500000.0
2009-07-27 20:51:00,2.91944,2.92143,2.91896,2.91944,6250000.0
2009-07-27 20:52:00,2.92222,2.92222,2.91491,2.91491,9500000.0
2009-07-27 20:53:00,2.91824,2.91992,2.91453,2.91808,6250000.0
2009-07-27 20:54:00,2.91955,2.92031,2.91337,2.91713,12000000.0
2009-07-27 20:55:00,2.91918,2.91918,2.9137,2.91677,9500000.0
2009-07-27 20:56:00,2.91664,2.91805,2.91157,2.91632,8250000.0
2009-07-27 20:57:00,2.9142,2.91891,2.9142,2.91825,8250000.0
2009-07-27 20:58:00,2.9193,2.9193,2.9131,2.91573,9000000.0
2009-07-27 20:59:00,2.91839,2.9192,2.91733,2.91855,5500000.0
2009-07-27 21:00:00,2.91988,2.91988,2.91583,2.91732,8630000.0
2009-07-27 21:01:00,2.91736,2.91769,2.91114,2.91114,5500000.0
2009-07-27 21:02:00,2.915,2.91638,2.91021,2.91112,16000000.0
2009-07-27 21:03:00,2.91077,2.91498,2.90819,2.91498,5500000.0
2009-07-27 21:04:00,2.91268,2.91521,2.90934,2.91521,19130000.0
2009-07-27 21:05:00,2.91393,2.91667,2.9089,2.91448,13750000.0
2009-07-27 21:06:00,2.91626,2.91652,2.91093,2.91461,11500000.0
2009-07-27 21:07:00,2.91646,2.91739,2.91286,2.91304,7130000.0
2009-07-27 21:08:00,2.91351,2.91606,2.91291,2.91556,6630000.0
2009-07-27 21:09:00,2.91353,2.91465,2.91008,2.91034,7380000.0
2009-07-27 21:10:00,2.91317,2.91589,2.909,2.91277,12250000.0
2009-07-27 21:11:00,2.91094,2.91494,2.90982,2.91265,9250000.0
2009-07-27 21:12:00,2.91652,2.91652,2.90821,2.91271,11880000.0
2009-07-27 21:13:00,2.9164,2.91664,2.90766,2.91362,9250000.0
2009-07-27 21:14:00,2.91198,2.91429,2.90025,2.91199,9000000.0
2009-07-27 21:15:00,2.91165,2.91555,2.91165,2.91456,8000000.0
2009-07-27 21:16:00,2.91422,2.91598,2.91269,2.91526,9630000.0
2009-07-27 21:17:00,2.91401,2.91632,2.91161,2.91632,10380000.0
2009-07-27 21:18:00,2.91489,2.91667,2.91289,2.91352,8000000.0
2009-07-27 21:19:00,2.91415,2.91458,2.90182,2.9129,7250000.0
2009-07-27 21:20:00,2.91437,2.91668,2.91271,2.9141,7000000.0
2009-07-27 21:21:00,2.91471,2.91709,2.91022,2.91203,13250000.0
2009-07-27 21:22:00,2.91338,2.91584,2.90754,2.91455,11250000.0
2009-07-27 21:23:00,2.91551,2.91732,2.91298,2.91422,8000000.0
2009-07-27 21:24:00,2.91309,2.91624,2.91029,2.91453,8250000.0
2009-07-27 21:25:00,2.91408,2.91817,2.91408,2.91687,8750000.0
2009-07-27 21:26:00,2.91557,2.91687,2.91371,2.91618,15000000.0
2009-07-27 21:27:00,2.91671,2.91809,2.9134,2.91676,12500000.0
2009-07-27 21:28:00,2.91808,2.92036,2.91604,2.91887,15000000.0
2009-07-27 21:29:00,2.91621,2.92104,2.91621,2.92063,12750000.0
2009-07-27 21:30:00,2.91848,2.92026,2.91603,2.91603,7250000.0
2009-07-27 21:31:00,2.91808,2.91895,2.91171,2.91704,5500000.0
2009-07-27 21:32:00,2.91571,2.91914,2.91318,2.9172,11000000.0
2009-07-27 21:33:00,2.91479,2.91785,2.90793,2.91632,11000000.0
2009-07-27 21:34:00,2.91601,2.91907,2.91382,2.9175,10500000.0
2009-07-27 21:35:00,2.91443,2.92072,2.91244,2.91278,12750000.0
2009-07-27 21:36:00,2.91635,2.91806,2.91031,2.91031,8000000.0
2009-07-27 21:37:00,2.91226,2.91834,2.90992,2.91768,16380000.0
2009-07-27 21:38:00,2.91611,2.9203,2.90712,2.90712,7750000.0
2009-07-27 21:39:00,2.90453,2.91698,2.9022,2.91272,10000000.0
2009-07-27 21:40:00,2.91276,2.91902,2.91267,2.91688,11250000.0
2009-07-27 21:41:00,2.91889,2.91995,2.91464,2.91954,6750000.0
2009-07-27 21:42:00,2.91915,2.91959,2.91662,2.91841,6000000.0
2009-07-27 21:43:00,2.91864,2.92078,2.91508,2.91863,14880000.0
2009-07-27 21:44:00,2.91939,2.91952,2.91252,2.91254,6250000.0
2009-07-27 21:45:00,2.91546,2.91736,2.90834,2.91492,10000000.0
2009-07-27 21:46:00,2.91715,2.92081,2.91669,2.91844,8250000.0
2009-07-27 21:47:00,2.91535,2.92026,2.91535,2.91649,10500000.0
2009-07-27 21:48:00,2.91435,2.92008,2.91403,2.91791,10630000.0
2009-07-27 21:49:00,2.91893,2.92085,2.91651,2.92085,6500000.0
2009-07-27 21:50:00,2.92124,2.92132,2.91273,2.91717,12000000.0
2009-07-27 21:51:00,2.9173,2.91827,2.91449,2.91449,11000000.0
2009-07-27 21:52:00,2.91633,2.91773,2.91355,2.91355,10750000.0
2009-07-27 21:53:00,2.91728,2.91728,2.908,2.908,10500000.0
2009-07-27 21:54:00,2.90855,2.91749,2.90773,2.91687,9750000.0
2009-07-27 21:55:00,2.91455,2.91714,2.91283,2.91636,7500000.0
2009-07-27 21:56:00,2.91781,2.91781,2.914,2.914,7250000.0
2009-07-27 21:57:00,2.91543,2.9174,2.91215,2.91476,11380000.0
2009-07-27 21:58:00,2.9157,2.91766,2.915,2.91766,10750000.0
2009-07-27 21:59:00,2.91757,2.91801,2.91305,2.91305,7130000.0
2009-07-27 22:00:00,2.91443,2.91705,2.91326,2.91326,6250000.0
2009-07-27 22:01:00,2.91352,2.91664,2.91322,2.91322,6250000.0
2009-07-27 22:02:00,2.90807,2.91688,2.90807,2.91688,6000000.0
2009-07-27 22:03:00,2.91534,2.91704,2.90931,2.90931,11250000.0
2009-07-27 22:04:00,2.91144,2.91479,2.90982,2.91221,10000000.0
2009-07-27 22:05:00,2.91498,2.91569,2.90875,2.90875,7500000.0
2009-07-27 22:06:00,2.90892,2.9142,2.89825,2.91355,10500000.0
2009-07-27 22:07:00,2.91365,2.91515,2.90866,2.91157,10500000.0
2009-07-27 22:08:00,2.91098,2.91418,2.89963,2.91239,12380000.0
2009-07-27 22:09:00,2.91375,2.91693,2.91206,2.91693,8500000.0
2009-07-27 22:10:00,2.91552,2.91812,2.91515,2.91515,8250000.0
2009-07-27 22:11:00,2.91707,2.91707,2.91244,2.91244,10750000.0
2009-07-27 22:12:00,2.91778,2.92022,2.91778,2.91962,7750000.0
2009-07-27 22:13:00,2.91481,2.91686,2.91322,2.91676,9000000.0
2009-07-27 22:14:00,2.91746,2.918,2.91482,2.9176,12380000.0
2009-07-27 22:15:00,2.91525,2.91764,2.91157,2.91157,8130000.0
2009-07-27 22:16:00,2.91818,2.91945,2.91263,2.91798,7750000.0
2009-07-27 22:17:00,2.91796,2.91796,2.9114,2.91785,6630000.0
2009-07-27 22:18:00,2.91772,2.91772,2.91077,2.91674,9000000.0
2009-07-27 22:19:00,2.91781,2.91858,2.91507,2.91507,6130000.0
2009-07-27 22:20:00,2.91701,2.9177,2.91024,2.9177,9250000.0
2009-07-27 22:21:00,2.91529,2.91858,2.91529,2.91588,14000000.0
2009-07-27 22:22:00,2.9163,2.91807,2.91437,2.91807,5500000.0
2009-07-27 22:23:00,2.91753,2.91868,2.91537,2.91868,7000000.0
2009-07-27 22:24:00,2.91751,2.91872,2.91288,2.91671,6750000.0
2009-07-27 22:25:00,2.91564,2.91761,2.91423,2.91649,6630000.0
2009-07-27 22:26:00,2.91622,2.91804,2.91622,2.91804,8500000.0
2009-07-27 22:27:00,2.91736,2.91796,2.91133,2.91796,8130000.0
2009-07-27 22:28:00,2.91448,2.91797,2.91251,2.9171,11880000.0
2009-07-27 22:29:00,2.91671,2.9172,2.91125,2.91655,7500000.0
2009-07-27 22:30:00,2.9171,2.91775,2.91204,2.91775,9750000.0
2009-07-27 22:31:00,2.91818,2.91818,2.91589,2.91728,5250000.0
2009-07-27 22:32:00,2.91738,2.91762,2.91448,2.91762,9500000.0
2009-07-27 22:33:00,2.91346,2.9171,2.91188,2.91697,8750000.0
2009-07-27 22:34:00,2.91843,2.91843,2.91521,2.91725,5250000.0
2009-07-27 22:35:00,2.91497,2.91807,2.91227,2.91567,7250000.0
2009-07-27 22:36:00,2.917,2.9178,2.91406,2.9178,8500000.0
2009-07-27 22:37:00,2.91434,2.91751,2.91434,2.91751,9630000.0
2009-07-27 22:38:00,2.9173,2.91847,2.91304,2.91847,21630000.0
2009-07-27 22:39:00,2.91549,2.91787,2.91212,2.91507,14880000.0
2009-07-27 22:40:00,2.91149,2.91734,2.91149,2.91642,9750000.0
2009-07-27 22:41:00,2.91361,2.91826,2.91349,2.91826,12630000.0
2009-07-27 22:42:00,2.91636,2.9184,2.91612,2.91838,6250000.0
2009-07-27 22:43:00,2.9168,2.91943,2.91415,2.91923,13000000.0
2009-07-27 22:44:00,2.91878,2.91972,2.91603,2.91922,10750000.0
2009-07-27 22:45:00,2.91834,2.91964,2.91518,2.91588,6250000.0
2009-07-27 22:46:00,2.91543,2.92008,2.91543,2.92008,8750000.0
2009-07-27 22:47:00,2.91894,2.91966,2.91589,2.91656,10750000.0
2009-07-27 22:48:00,2.91948,2.91971,2.91743,2.91955,11750000.0
2009-07-27 22:49:00,2.91859,2.91959,2.91457,2.9195,9750000.0
2009-07-27 22:50:00,2.9173,2.91791,2.91211,2.91791,11250000.0
2009-07-27 22:51:00,2.91877,2.91877,2.91211,2.91235,7500000.0
2009-07-27 22:52:00,2.91861,2.91861,2.9158,2.91824,6750000.0
2009-07-27 22:53:00,2.91935,2.91935,2.91563,2.91747,10750000.0
2009-07-27 22:54:00,2.91676,2.91843,2.91201,2.91585,12380000.0
2009-07-27 22:55:00,2.91421,2.91933,2.91421,2.91916,17500000.0
2009-07-27 22:56:00,2.91701,2.9186,2.91606,2.9186,5500000.0
2009-07-27 22:57:00,2.91498,2.91803,2.91329,2.91789,10000000.0
2009-07-27 22:59:00,2.91381,2.91761,2.91273,2.91711,10250000.0
2009-07-27 23:00:00,2.91999,2.91999,2.91716,2.91716,8630000.0
2009-07-27 23:01:00,2.91492,2.91909,2.91344,2.91905,7750000.0
2009-07-27 23:02:00,2.91693,2.92029,2.91491,2.91718,7000000.0
2009-07-27 23:03:00,2.91664,2.91934,2.91538,2.91934,12000000.0
2009-07-27 23:04:00,2.91638,2.91939,2.91435,2.91907,8500000.0
2009-07-27 23:05:00,2.9176,2.91932,2.91701,2.91852,11000000.0
2009-07-27 23:06:00,2.91831,2.9192,2.91561,2.9192,11750000.0
2009-07-27 23:07:00,2.9179,2.91811,2.91358,2.91643,5750000.0
2009-07-27 23:08:00,2.91348,2.91852,2.91348,2.91596,6250000.0
2009-07-27 23:09:00,2.91863,2.91948,2.91543,2.91907,7000000.0
2009-07-27 23:10:00,2.91715,2.91755,2.91437,2.91437,11500000.0
2009-07-27 23:11:00,2.91473,2.91804,2.91347,2.91535,5500000.0
2009-07-27 23:12:00,2.91436,2.91752,2.91353,2.91715,11250000.0
2009-07-27 23:13:00,2.91549,2.9178,2.91549,2.91765,4000000.0
2009-07-27 23:14:00,2.91596,2.9174,2.91179,2.9174,11250000.0
2009-07-27 23:15:00,2.91597,2.91721,2.91597,2.91697,10750000.0
2009-07-27 23:16:00,2.91747,2.91874,2.91286,2.91564,7000000.0
2009-07-27 23:17:00,2.91729,2.91808,2.91105,2.91808,17000000.0
2009-07-27 23:18:00,2.91657,2.9177,2.91263,2.91652,13630000.0
2009-07-27 23:19:00,2.91684,2.918,2.91284,2.91739,10500000.0
2009-07-27 23:20:00,2.91531,2.9188,2.91311,2.91539,9000000.0
2009-07-27 23:21:00,2.91625,2.91798,2.91445,2.91785,9750000.0
2009-07-27 23:22:00,2.91338,2.91769,2.91338,2.91454,11630000.0
2009-07-27 23:23:00,2.91456,2.91768,2.91309,2.91768,8000000.0
2009-07-27 23:24:00,2.9173,2.91786,2.91308,2.91786,7130000.0
2009-07-27 23:25:00,2.91304,2.91785,2.91124,2.91174,9260000.0
2009-07-27 23:26:00,2.91327,2.91753,2.91327,2.91753,5250000.0
2009-07-27 23:27:00,2.91613,2.91763,2.91463,2.91763,6250000.0
2009-07-27 23:28:00,2.91667,2.917,2.90993,2.9139,11500000.0
2009-07-27 23:29:00,2.91832,2.91894,2.91478,2.91663,9250000.0
2009-07-27 23:30:00,2.91557,2.9162,2.91184,2.91412,8250000.0
2009-07-27 23:31:00,2.91363,2.91611,2.91153,2.91392,11750000.0
2009-07-27 23:32:00,2.91467,2.91691,2.91467,2.91637,10500000.0
2009-07-27 23:33:00,2.91281,2.91527,2.91281,2.91327,8630000.0
2009-07-27 23:35:00,2.91419,2.91682,2.91365,2.91682,10880000.0
2009-07-27 23:36:00,2.91741,2.91814,2.91446,2.91814,11750000.0
2009-07-27 23:37:00,2.91697,2.91823,2.91523,2.9171,8380000.0
2009-07-27 23:38:00,2.91558,2.91771,2.9142,2.91771,7130000.0
2009-07-27 23:39:00,2.91655,2.91692,2.91168,2.91499,5750000.0
2009-07-27 23:40:00,2.91691,2.91843,2.91446,2.9173,12250000.0
2009-07-27 23:41:00,2.91782,2.91782,2.91198,2.91716,11500000.0
2009-07-27 23:42:00,2.91738,2.9178,2.9152,2.9152,7500000.0
2009-07-27 23:43:00,2.91416,2.91788,2.91416,2.91788,10630000.0
2009-07-27 23:44:00,2.91264,2.91728,2.91183,2.91728,6750000.0
2009-07-27 23:45:00,2.91564,2.91658,2.91333,2.91658,5750000.0
2009-07-27 23:46:00,2.91609,2.91707,2.91183,2.91707,13760000.0
2009-07-27 23:47:00,2.9152,2.91738,2.91293,2.91431,12880000.0
2009-07-27 23:48:00,2.91569,2.91667,2.91393,2.91393,8880000.0
2009-07-27 23:49:00,2.91427,2.91672,2.91245,2.91604,8880000.0
2009-07-27 23:50:00,2.91599,2.91677,2.91207,2.91663,7500000.0
2009-07-27 23:51:00,2.91643,2.91919,2.91272,2.91589,13750000.0
2009-07-27 23:52:00,2.91489,2.91571,2.91183,2.91421,8500000.0
2009-07-27 23:53:00,2.91469,2.91713,2.91469,2.91713,8000000.0
2009-07-27 23:54:00,2.91475,2.91663,2.91431,2.91434,9750000.0
2009-07-27 23:55:00,2.91318,2.91417,2.91228,2.91412,6250000.0
2009-07-27 23:56:00,2.91425,2.9168,2.91334,2.9168,7500000.0
2009-07-27 23:57:00,2.91433,2.91681,2.91343,2.91681,7000000.0
2009-07-27 23:58:00,2.91614,2.91718,2.91335,2.91718,10630000.0
2009-07-27 23:59:00,2.91266,2.91576,2.91161,2.91459,11500000.0
2009-07-28 00:00:00,2.91594,2.91717,2.91331,2.91717,6630000.0
2009-07-28 00:01:00,2.9167,2.91712,2.91282,2.91689,6500000.0
2009-07-28 00:02:00,2.91726,2.91789,2.91547,2.91675,8880000.0
2009-07-28 00:03:00,2.91683,2.91683,2.91275,2.91574,7500000.0
2009-07-28 00:04:00,2.91527,2.9183,2.91267,2.9183,12500000.0
2009-07-28 00:05:00,2.9175,2.91802,2.91461,2.91592,6250000.0
2009-07-28 00:06:00,2.91522,2.91737,2.91254,2.91467,10130000.0
2009-07-28 00:07:00,2.91276,2.91597,2.91215,2.91341,10500000.0
2009-07-28 00:08:00,2.91708,2.91708,2.91187,2.9124,11880000.0
2009-07-28 00:09:00,2.91651,2.91687,2.9097,2.91687,9500000.0
2009-07-28 00:10:00,2.9161,2.91759,2.9161,2.91633,6750000.0
2009-07-28 00:11:00,2.9124,2.91612,2.91228,2.91423,10000000.0
2009-07-28 00:12:00,2.91268,2.9171,2.91268,2.9171,9500000.0
2009-07-28 00:13:00,2.91626,2.91819,2.91341,2.91512,13760000.0
2009-07-28 00:14:00,2.91462,2.93143,2.91462,2.9202,8010000.0
2009-07-28 00:15:00,2.91425,2.91733,2.91142,2.91733,6750000.0
2009-07-28 00:16:00,2.91113,2.9174,2.91113,2.9174,10000000.0
2009-07-28 00:17:00,2.91618,2.91702,2.91319,2.91319,6500000.0
2009-07-28 00:18:00,2.91638,2.91812,2.914,2.914,9000000.0
2009-07-28 00:19:00,2.91738,2.91738,2.91315,2.91315,8750000.0
2009-07-28 00:20:00,2.91644,2.91667,2.91308,2.9148,12000000.0
2009-07-28 00:21:00,2.91405,2.91718,2.91405,2.91467,5250000.0
2009-07-28 00:22:00,2.9168,2.91731,2.9152,2.91539,12880000.0
2009-07-28 00:23:00,2.91839,2.91864,2.91495,2.9158,9130000.0
2009-07-28 00:24:00,2.91711,2.91711,2.91505,2.91511,7880000.0
2009-07-28 00:25:00,2.91426,2.91639,2.90935,2.91205,11750000.0
2009-07-28 00:26:00,2.914,2.9158,2.91211,2.91495,8500000.0
2009-07-28 00:27:00,2.91371,2.91633,2.91259,2.91633,12500000.0
2009-07-28 00:28:00,2.91529,2.91619,2.91209,2.91408,7630000.0
2009-07-28 00:29:00,2.91423,2.91661,2.91088,2.91088,8000000.0
2009-07-28 00:30:00,2.91439,2.91672,2.91389,2.91644,9750000.0
2009-07-28 00:31:00,2.91595,2.9168,2.91346,2.91547,13380000.0
2009-07-28 00:32:00,2.91233,2.91742,2.91167,2.91742,10250000.0
2009-07-28 00:33:00,2.91363,2.91722,2.91363,2.91722,12250000.0
2009-07-28 00:34:00,2.91473,2.91664,2.91384,2.9153,6250000.0
2009-07-28 00:35:00,2.91417,2.91767,2.91108,2.91319,16750000.0
2009-07-28 00:36:00,2.91461,2.91668,2.91138,2.91668,8500000.0
2009-07-28 00:37:00,2.90846,2.91413,2.90846,2.91383,12000000.0
2009-07-28 00:38:00,2.91448,2.91632,2.91312,2.9163,7130000.0
2009-07-28 00:39:00,2.91407,2.91413,2.91238,2.91413,9000000.0
2009-07-28 00:40:00,2.91446,2.91699,2.91251,2.91698,13750000.0
2009-07-28 00:41:00,2.91522,2.91522,2.91344,2.91431,3750000.0
2009-07-28 00:42:00,2.91688,2.9177,2.91408,2.91421,8500000.0
2009-07-28 00:44:00,2.91706,2.91726,2.91445,2.91638,8880000.0
2009-07-28 00:45:00,2.91604,2.91812,2.91558,2.91673,10380000.0
2009-07-28 00:46:00,2.91522,2.91873,2.91454,2.91716,14630000.0
2009-07-28 00:47:00,2.91541,2.91835,2.91498,2.91579,8630000.0
2009-07-28 00:48:00,2.91376,2.91714,2.91264,2.9161,12000000.0
2009-07-28 00:49:00,2.91869,2.91927,2.91372,2.91697,15750000.0
2009-07-28 00:50:00,2.91568,2.91766,2.91152,2.91707,9510000.0
2009-07-28 00:51:00,2.91659,2.91891,2.9163,2.91891,4750000.0
2009-07-28 00:52:00,2.9185,2.9185,2.91656,2.91695,6500000.0
2009-07-28 00:53:00,2.9142,2.91869,2.91274,2.91377,12500000.0
2009-07-28 00:54:00,2.91655,2.91825,2.91417,2.91613,15130000.0
2009-07-28 00:55:00,2.91719,2.91928,2.91568,2.91906,15250000.0
2009-07-28 00:56:00,2.91896,2.92018,2.91743,2.91954,17500000.0
2009-07-28 00:58:00,2.91807,2.91807,2.9131,2.9141,13500000.0
2009-07-28 00:59:00,2.91874,2.91874,2.91416,2.91597,12750000.0
2009-07-28 01:00:00,2.91666,2.91833,2.9139,2.9161,9250000.0
2009-07-28 01:01:00,2.91583,2.91689,2.91316,2.91689,11250000.0
2009-07-28 01:02:00,2.91597,2.91652,2.91374,2.91393,12630000.0
2009-07-28 01:03:00,2.91562,2.91673,2.91305,2.91633,6250000.0
2009-07-28 01:04:00,2.91577,2.91681,2.91532,2.91629,6010000.0
2009-07-28 01:05:00,2.9148,2.91691,2.9137,2.91601,5880000.0
2009-07-28 01:06:00,2.91683,2.91856,2.91619,2.91856,5750000.0
2009-07-28 01:07:00,2.91693,2.91828,2.91479,2.91479,10000000.0
2009-07-28 01:08:00,2.9177,2.91818,2.91702,2.91801,5500000.0
2009-07-28 01:10:00,2.91237,2.91662,2.91099,2.91526,9380000.0
2009-07-28 01:11:00,2.91688,2.91782,2.91311,2.91507,18750000.0
2009-07-28 01:12:00,2.91691,2.91795,2.91678,2.91795,11000000.0
2009-07-28 01:13:00,2.91542,2.91953,2.91486,2.91687,7000000.0
2009-07-28 01:14:00,2.91852,2.91952,2.91536,2.91744,11500000.0
2009-07-28 01:15:00,2.91737,2.91915,2.91711,2.9191,7130000.0
2009-07-28 01:16:00,2.91823,2.91978,2.91625,2.91641,11000000.0
2009-07-28 01:17:00,2.91857,2.91971,2.9156,2.91798,10250000.0
2009-07-28 01:18:00,2.91905,2.91966,2.91511,2.91796,12880000.0
2009-07-28 01:19:00,2.91937,2.91976,2.91696,2.91976,12630000.0
2009-07-28 01:20:00,2.91647,2.91739,2.91555,2.91714,8500000.0
2009-07-28 01:21:00,2.91859,2.91919,2.91665,2.91824,9000000.0
2009-07-28 01:22:00,2.92003,2.92156,2.91577,2.91577,11250000.0
2009-07-28 01:23:00,2.91441,2.91997,2.91441,2.91997,8880000.0
2009-07-28 01:24:00,2.91435,2.92014,2.91435,2.91748,6250000.0
2009-07-28 01:25:00,2.91846,2.92078,2.91572,2.9205,12380000.0
2009-07-28 01:26:00,2.91454,2.92178,2.91454,2.91778,14000000.0
2009-07-28 01:27:00,2.91755,2.92049,2.91753,2.91949,9250000.0
2009-07-28 01:28:00,2.91812,2.91972,2.9154,2.91972,10500000.0
2009-07-28 01:29:00,2.91877,2.91986,2.91804,2.91805,9130000.0
2009-07-28 01:30:00,2.91931,2.9198,2.91364,2.91364,9250000.0
2009-07-28 01:31:00,2.92037,2.92105,2.91703,2.92094,7250000.0
2009-07-28 01:32:00,2.91887,2.91887,2.91408,2.91636,10750000.0
2009-07-28 01:33:00,2.92038,2.92038,2.91618,2.91753,10000000.0
2009-07-28 01:34:00,2.91884,2.91884,2.91466,2.91678,9630000.0
2009-07-28 01:35:00,2.91659,2.91928,2.91493,2.91661,11380000.0
2009-07-28 01:36:00,2.91835,2.91951,2.91758,2.91951,9000000.0
2009-07-28 01:37:00,2.91506,2.91935,2.9136,2.91547,14880000.0
2009-07-28 01:38:00,2.91785,2.91924,2.91785,2.91924,10750000.0
2009-07-28 01:39:00,2.9187,2.91913,2.91353,2.91674,8250000.0
2009-07-28 01:40:00,2.91815,2.91887,2.91562,2.9175,8130000.0
2009-07-28 01:41:00,2.91753,2.91861,2.91286,2.91694,16750000.0
2009-07-28 01:42:00,2.91649,2.91763,2.91305,2.91711,9380000.0
2009-07-28 01:43:00,2.91856,2.91856,2.91164,2.91553,11250000.0
2009-07-28 01:44:00,2.91814,2.91814,2.90956,2.91781,18630000.0
2009-07-28 01:45:00,2.91603,2.91658,2.90947,2.91434,14250000.0
2009-07-28 01:46:00,2.91602,2.91663,2.91321,2.91348,11250000.0
2009-07-28 01:47:00,2.91771,2.91771,2.91495,2.91495,11750000.0
2009-07-28 01:48:00,2.91602,2.9176,2.91381,2.91438,7000000.0
2009-07-28 01:49:00,2.91707,2.91707,2.91497,2.91671,8880000.0
2009-07-28 01:50:00,2.91445,2.91785,2.91351,2.91785,14250000.0
2009-07-28 01:51:00,2.91594,2.91681,2.91496,2.9155,5880000.0
2009-07-28 01:52:00,2.91466,2.91781,2.91247,2.91512,15250000.0
2009-07-28 01:53:00,2.91761,2.91761,2.91296,2.91296,7380000.0
2009-07-28 01:54:00,2.91774,2.91816,2.91358,2.91521,15380000.0
2009-07-28 01:55:00,2.91392,2.91762,2.9125,2.91696,16250000.0
2009-07-28 01:56:00,2.91426,2.9177,2.91201,2.91664,6630000.0
2009-07-28 01:57:00,2.91507,2.9179,2.91304,2.9179,12250000.0
2009-07-28 01:58:00,2.91631,2.91758,2.91458,2.91458,9630000.0
2009-07-28 02:01:00,2.91621,2.91835,2.91572,2.91835,10750000.0
2009-07-28 02:02:00,2.91843,2.91911,2.91552,2.91552,8750000.0
2009-07-28 02:03:00,2.91701,2.91933,2.91538,2.91706,9250000.0
2009-07-28 02:04:00,2.91701,2.91904,2.91462,2.91676,7750000.0
2009-07-28 02:05:00,2.91857,2.91896,2.91323,2.91323,6750000.0
2009-07-28 02:06:00,2.9189,2.91983,2.91782,2.91813,8250000.0
2009-07-28 02:07:00,2.91871,2.91964,2.91495,2.91958,5500000.0
2009-07-28 02:08:00,2.91841,2.92012,2.91591,2.91942,6250000.0
2009-07-28 02:09:00,2.91928,2.92092,2.91718,2.91821,11000000.0
2009-07-28 02:10:00,2.92033,2.92091,2.91615,2.92072,8380000.0
2009-07-28 02:11:00,2.91911,2.92095,2.91836,2.92095,6880000.0
2009-07-28 02:12:00,2.92083,2.92083,2.91531,2.9194,5500000.0
2009-07-28 02:13:00,2.91742,2.92062,2.91622,2.91899,8500000.0
2009-07-28 02:14:00,2.91876,2.92071,2.91739,2.92071,7750000.0
2009-07-28 02:15:00,2.91873,2.9194,2.91552,2.91552,8750000.0
2009-07-28 02:16:00,2.91981,2.91988,2.91765,2.91781,5500000.0
2009-07-28 02:17:00,2.91945,2.91958,2.91695,2.91787,7130000.0
2009-07-28 02:18:00,2.91844,2.9191,2.91457,2.91709,8250000.0
2009-07-28 02:19:00,2.91787,2.91891,2.91491,2.91722,8750000.0
2009-07-28 02:20:00,2.91893,2.91974,2.91309,2.91974,10750000.0
2009-07-28 02:21:00,2.91745,2.92003,2.9171,2.91752,9000000.0
2009-07-28 02:22:00,2.91696,2.91898,2.91696,2.9179,8250000.0
2009-07-28 02:23:00,2.91976,2.92048,2.91737,2.92048,12500000.0
2009-07-28 02:24:00,2.91764,2.91944,2.91718,2.91937,9130000.0
2009-07-28 02:25:00,2.91864,2.91864,2.91378,2.91557,6760000.0
2009-07-28 02:26:00,2.91895,2.91992,2.91189,2.91992,17380000.0
2009-07-28 02:27:00,2.91718,2.91852,2.91278,2.91852,6000000.0
2009-07-28 02:28:00,2.91806,2.9205,2.91604,2.91717,22500000.0
2009-07-28 02:29:00,2.9193,2.91978,2.91206,2.91402,12500000.0
2009-07-28 02:30:00,2.91706,2.92016,2.91551,2.92016,6000000.0
2009-07-28 02:31:00,2.91933,2.92073,2.91425,2.91861,16750000.0
2009-07-28 02:32:00,2.92007,2.9216,2.91602,2.9216,8000000.0
2009-07-28 02:33:00,2.91868,2.92104,2.91702,2.92084,11500000.0
2009-07-28 02:34:00,2.91977,2.92202,2.91915,2.92202,5500000.0
2009-07-28 02:35:00,2.9214,2.9214,2.91566,2.91566,6000000.0
2009-07-28 02:36:00,2.91748,2.92136,2.91748,2.91923,6250000.0
2009-07-28 02:37:00,2.91889,2.9195,2.91651,2.91814,7000000.0
2009-07-28 02:38:00,2.91905,2.92132,2.91818,2.9208,5500000.0
2009-07-28 02:39:00,2.92055,2.92129,2.91958,2.91958,8630000.0
2009-07-28 02:40:00,2.92201,2.92201,2.91835,2.92011,12000000.0
2009-07-28 02:41:00,2.91665,2.92203,2.91665,2.92203,6130000.0
2009-07-28 02:42:00,2.91942,2.92085,2.91642,2.919,5500000.0
2009-07-28 02:43:00,2.91911,2.92043,2.91485,2.91485,10250000.0
2009-07-28 02:44:00,2.92084,2.92084,2.91734,2.92052,12000000.0
2009-07-28 02:45:00,2.91852,2.92165,2.91761,2.92165,8130000.0
2009-07-28 02:46:00,2.91907,2.92113,2.9184,2.92113,5500000.0
2009-07-28 02:47:00,2.9192,2.91938,2.91723,2.91922,5500000.0
2009-07-28 02:48:00,2.91809,2.91957,2.91657,2.91843,7250000.0
2009-07-28 02:49:00,2.91899,2.91999,2.91504,2.91614,8630000.0
2009-07-28 02:50:00,2.91875,2.92039,2.9146,2.92007,6000000.0
2009-07-28 02:51:00,2.91615,2.92099,2.91615,2.92099,7630000.0
2009-07-28 02:52:00,2.92025,2.921,2.91633,2.91874,13500000.0
2009-07-28 02:53:00,2.91743,2.92057,2.91633,2.91885,8380000.0
2009-07-28 02:54:00,2.91977,2.92176,2.91821,2.92082,11250000.0
2009-07-28 02:55:00,2.91977,2.92092,2.91578,2.92034,5500000.0
2009-07-28 02:56:00,2.92071,2.9214,2.91613,2.92085,6750000.0
2009-07-28 02:57:00,2.91946,2.92021,2.91454,2.9188,6880000.0
2009-07-28 02:58:00,2.9171,2.92049,2.91656,2.92049,5250000.0
2009-07-28 02:59:00,2.92052,2.92052,2.91647,2.92017,10630000.0
2009-07-28 03:00:00,2.91928,2.91928,2.91651,2.91895,5500000.0
2009-07-28 03:01:00,2.91723,2.92001,2.91528,2.91957,10380000.0
2009-07-28 03:02:00,2.91587,2.91869,2.91583,2.91583,7500000.0
2009-07-28 03:03:00,2.91691,2.91691,2.91317,2.91317,5880000.0
2009-07-28 03:04:00,2.91768,2.91933,2.91312,2.91544,8750000.0
2009-07-28 03:05:00,2.91289,2.91817,2.91289,2.91638,6630000.0
2009-07-28 03:06:00,2.91419,2.91774,2.91162,2.91577,7500000.0
2009-07-28 03:07:00,2.91888,2.91888,2.91511,2.9188,9630000.0
2009-07-28 03:08:00,2.91651,2.91988,2.91651,2.91898,8750000.0
2009-07-28 03:09:00,2.91974,2.91974,2.9178,2.91788,7750000.0
2009-07-28 03:10:00,2.91802,2.91949,2.9159,2.91949,9750000.0
2009-07-28 03:11:00,2.91723,2.91928,2.9144,2.91702,6250000.0
2009-07-28 03:12:00,2.91928,2.91928,2.9166,2.9166,12500000.0
2009-07-28 03:13:00,2.91687,2.91876,2.91437,2.91759,8750000.0
2009-07-28 03:14:00,2.91889,2.91931,2.91627,2.91654,7130000.0
2009-07-28 03:15:00,2.92011,2.92011,2.91385,2.91823,9630000.0
2009-07-28 03:16:00,2.91926,2.91926,2.9145,2.91758,8750000.0
2009-07-28 03:17:00,2.91853,2.91948,2.91283,2.91708,8750000.0
2009-07-28 03:18:00,2.91977,2.92018,2.9171,2.92018,5500000.0
2009-07-28 03:19:00,2.91932,2.92016,2.91544,2.9169,6500000.0
2009-07-28 03:20:00,2.9188,2.92049,2.9168,2.9168,10000000.0
2009-07-28 03:21:00,2.91546,2.92007,2.9142,2.92007,8750000.0
2009-07-28 03:22:00,2.91826,2.91837,2.91464,2.91825,6500000.0
2009-07-28 03:23:00,2.91728,2.92019,2.91671,2.91968,7500000.0
2009-07-28 03:24:00,2.91824,2.91932,2.91682,2.91682,7000000.0
2009-07-28 03:25:00,2.9194,2.9194,2.91515,2.91726,7750000.0
2009-07-28 03:26:00,2.91819,2.92031,2.91511,2.92031,5500000.0
2009-07-28 03:27:00,2.91385,2.91793,2.91345,2.91741,6250000.0
2009-07-28 03:28:00,2.91835,2.9209,2.91745,2.91754,12260000.0
2009-07-28 03:29:00,2.91711,2.91711,2.91388,2.91711,8380000.0
2009-07-28 03:30:00,2.91606,2.9195,2.91396,2.9172,7750000.0
2009-07-28 03:31:00,2.91944,2.91972,2.91484,2.91972,11880000.0
2009-07-28 03:32:00,2.91822,2.92065,2.91612,2.92065,7000000.0
2009-07-28 03:33:00,2.91938,2.92013,2.91791,2.92013,11500000.0
2009-07-28 03:34:00,2.91506,2.91887,2.91433,2.91743,7750000.0
2009-07-28 03:35:00,2.91821,2.91934,2.91677,2.91764,6000000.0
2009-07-28 03:36:00,2.91826,2.91981,2.91437,2.91437,9750000.0
2009-07-28 03:37:00,2.91183,2.91904,2.91183,2.91828,4250000.0
2009-07-28 03:38:00,2.91848,2.92025,2.91484,2.91484,7500000.0
2009-07-28 03:39:00,2.91878,2.91987,2.91648,2.91987,13260000.0
2009-07-28 03:40:00,2.91859,2.91937,2.91605,2.91754,7250000.0
2009-07-28 03:41:00,2.91844,2.91992,2.91477,2.91992,7000000.0
2009-07-28 03:42:00,2.91956,2.9208,2.91686,2.9208,12750000.0
2009-07-28 03:43:00,2.91673,2.92025,2.91521,2.92025,8260000.0
2009-07-28 03:44:00,2.91687,2.91931,2.91557,2.91557,6000000.0
2009-07-28 03:45:00,2.91731,2.92088,2.91623,2.92003,11380000.0
2009-07-28 03:46:00,2.91767,2.91973,2.91676,2.91973,8750000.0
2009-07-28 03:47:00,2.91827,2.91938,2.91664,2.91751,6250000.0
2009-07-28 03:48:00,2.91998,2.91998,2.91535,2.91932,10250000.0
2009-07-28 03:49:00,2.9193,2.92024,2.9161,2.91792,10250000.0
2009-07-28 03:50:00,2.91827,2.91997,2.91815,2.91997,6880000.0
2009-07-28 03:51:00,2.91799,2.92034,2.91716,2.91915,8250000.0
2009-07-28 03:52:00,2.91873,2.92092,2.91459,2.92092,8500000.0
2009-07-28 03:53:00,2.9185,2.92011,2.91788,2.9201,10880000.0
2009-07-28 03:54:00,2.91862,2.92059,2.91698,2.9178,11250000.0
2009-07-28 03:55:00,2.91885,2.91958,2.91595,2.91957,7750000.0
2009-07-28 03:56:00,2.91849,2.91916,2.91799,2.91808,8000000.0
2009-07-28 03:57:00,2.91997,2.92025,2.91631,2.9201,8000000.0
2009-07-28 03:58:00,2.91803,2.91968,2.91674,2.91936,8250000.0
2009-07-28 03:59:00,2.91526,2.91962,2.91369,2.91369,9380000.0
2009-07-28 04:00:00,2.91594,2.92029,2.91594,2.92029,9250000.0
2009-07-28 04:01:00,2.91885,2.91983,2.91638,2.9175,10500000.0
2009-07-28 04:02:00,2.91799,2.9195,2.91445,2.91757,8000000.0
2009-07-28 04:03:00,2.91718,2.91957,2.91338,2.91695,12380000.0
2009-07-28 04:04:00,2.91939,2.91939,2.91534,2.91696,7750000.0
2009-07-28 04:05:00,2.91923,2.92018,2.91599,2.91993,8380000.0
2009-07-28 04:06:00,2.91807,2.91957,2.91544,2.91786,8630000.0
2009-07-28 04:07:00,2.9189,2.92073,2.91437,2.91851,6250000.0
2009-07-28 04:08:00,2.91912,2.91985,2.91656,2.91985,9250000.0
2009-07-28 04:09:00,2.91831,2.92059,2.91831,2.9203,6750000.0
2009-07-28 04:10:00,2.91879,2.92009,2.91623,2.92009,6250000.0
2009-07-28 04:11:00,2.91836,2.92043,2.91432,2.92043,9380000.0
2009-07-28 04:12:00,2.91926,2.91993,2.91721,2.91721,5880000.0
2009-07-28 04:13:00,2.91774,2.91967,2.91437,2.91858,7500000.0
2009-07-28 04:14:00,2.91851,2.91995,2.91451,2.91915,13750000.0
2009-07-28 04:15:00,2.92037,2.92069,2.91493,2.91493,10500000.0
2009-07-28 04:16:00,2.92116,2.92135,2.9177,2.9177,6750000.0
2009-07-28 04:17:00,2.92104,2.92104,2.9179,2.92052,10250000.0
2009-07-28 04:18:00,2.91975,2.9201,2.9178,2.9201,9000000.0
2009-07-28 04:19:00,2.91858,2.92189,2.9179,2.91857,9000000.0
2009-07-28 04:20:00,2.92071,2.92089,2.91605,2.91922,7250000.0
2009-07-28 04:21:00,2.91892,2.92177,2.91866,2.92171,7880000.0
2009-07-28 04:22:00,2.91891,2.92057,2.91759,2.91899,8630000.0
2009-07-28 04:23:00,2.91946,2.92067,2.91704,2.91905,7500000.0
2009-07-28 04:24:00,2.9166,2.92035,2.9166,2.91861,8500000.0
2009-07-28 04:25:00,2.92032,2.92041,2.91563,2.91563,5500000.0
2009-07-28 04:26:00,2.91961,2.92137,2.91826,2.92137,13880000.0
2009-07-28 04:27:00,2.92007,2.92114,2.91599,2.91743,10750000.0
2009-07-28 04:28:00,2.91983,2.92159,2.91904,2.91904,12630000.0
2009-07-28 04:29:00,2.91964,2.92189,2.91804,2.91942,8000000.0
2009-07-28 04:30:00,2.91892,2.92072,2.91681,2.92072,13500000.0
2009-07-28 04:31:00,2.9185,2.92075,2.91658,2.91942,8500000.0
2009-07-28 04:32:00,2.92125,2.92182,2.91953,2.92169,11000000.0
2009-07-28 04:33:00,2.92036,2.92058,2.91786,2.91939,6750000.0
2009-07-28 04:34:00,2.92104,2.92104,2.9185,2.9185,5630000.0
2009-07-28 04:35:00,2.92003,2.92131,2.91885,2.92115,8750000.0
2009-07-28 04:36:00,2.9205,2.92073,2.91841,2.92014,7750000.0
2009-07-28 04:37:00,2.92127,2.92196,2.91739,2.92137,10250000.0
2009-07-28 04:38:00,2.92164,2.92269,2.91638,2.92269,5750000.0
2009-07-28 04:39:00,2.92055,2.92224,2.91837,2.91837,6880000.0
2009-07-28 04:40:00,2.92304,2.92304,2.91771,2.92016,11500000.0
2009-07-28 04:41:00,2.92192,2.92302,2.91645,2.92302,7500000.0
2009-07-28 04:42:00,2.92115,2.92183,2.91846,2.92061,8880000.0
2009-07-28 04:43:00,2.92246,2.92249,2.92025,2.92025,9250000.0
2009-07-28 04:44:00,2.92026,2.92078,2.91762,2.92,7250000.0
2009-07-28 04:45:00,2.92135,2.92208,2.91986,2.92208,5500000.0
2009-07-28 04:46:00,2.91714,2.92132,2.91714,2.92127,7000000.0
2009-07-28 04:47:00,2.91672,2.92232,2.91672,2.92232,9000000.0
2009-07-28 04:48:00,2.92117,2.92207,2.9184,2.92207,12000000.0
2009-07-28 04:49:00,2.92171,2.92204,2.91822,2.91863,13250000.0
2009-07-28 04:50:00,2.9201,2.92072,2.91691,2.91994,8750000.0
2009-07-28 04:51:00,2.92111,2.92163,2.91583,2.9197,11000000.0
2009-07-28 04:52:00,2.92059,2.92261,2.91842,2.91973,11750000.0
2009-07-28 04:53:00,2.91699,2.92207,2.91615,2.91981,6880000.0
2009-07-28 04:54:00,2.91747,2.92094,2.91572,2.91874,7880000.0
2009-07-28 04:55:00,2.91989,2.92013,2.9164,2.9197,11130000.0
2009-07-28 04:56:00,2.92035,2.9221,2.91739,2.9221,7000000.0
2009-07-28 04:57:00,2.91715,2.93097,2.91715,2.92111,6750000.0
2009-07-28 04:58:00,2.92072,2.92196,2.91719,2.92196,15250000.0
2009-07-28 04:59:00,2.91798,2.92103,2.91635,2.91698,12630000.0
2009-07-28 05:00:00,2.92129,2.92173,2.91625,2.92173,11750000.0
2009-07-28 05:01:00,2.91914,2.92073,2.91694,2.91742,17250000.0
2009-07-28 05:02:00,2.9199,2.92075,2.91585,2.9187,14130000.0
2009-07-28 05:03:00,2.91894,2.92032,2.91775,2.91816,5250000.0
2009-07-28 05:04:00,2.9162,2.92004,2.9162,2.9181,6750000.0
2009-07-28 05:05:00,2.91814,2.92035,2.91454,2.91833,10000000.0
2009-07-28 05:06:00,2.91916,2.91964,2.91566,2.91733,8500000.0
2009-07-28 05:07:00,2.91874,2.91966,2.91604,2.91735,11630000.0
2009-07-28 05:08:00,2.91818,2.91937,2.91818,2.91854,5750000.0
2009-07-28 05:09:00,2.91671,2.91919,2.91572,2.91842,8500000.0
2009-07-28 05:10:00,2.91619,2.91967,2.91619,2.91967,6250000.0
2009-07-28 05:11:00,2.91433,2.91991,2.91433,2.91952,7250000.0
2009-07-28 05:12:00,2.91575,2.91937,2.91524,2.91665,7380000.0
2009-07-28 05:13:00,2.91893,2.91992,2.91414,2.91677,11880000.0
2009-07-28 05:14:00,2.91727,2.91865,2.91694,2.91697,8750000.0
2009-07-28 05:15:00,2.91553,2.91866,2.91553,2.91606,11500000.0
2009-07-28 05:16:00,2.91449,2.91969,2.91449,2.91821,8880000.0
2009-07-28 05:17:00,2.91859,2.91984,2.9135,2.91664,10500000.0
2009-07-28 05:18:00,2.91705,2.91983,2.91421,2.91862,8630000.0
2009-07-28 05:19:00,2.91637,2.91962,2.91506,2.91807,11380000.0
2009-07-28 05:20:00,2.91784,2.91941,2.91536,2.91941,9750000.0
2009-07-28 05:21:00,2.91915,2.91915,2.91481,2.91568,11000000.0
2009-07-28 05:22:00,2.91785,2.91808,2.9147,2.9147,11500000.0
2009-07-28 05:23:00,2.91784,2.91837,2.91258,2.9127,12250000.0
2009-07-28 05:24:00,2.91601,2.91751,2.91142,2.91628,10500000.0
2009-07-28 05:25:00,2.91903,2.91903,2.91383,2.91643,6250000.0
2009-07-28 05:26:00,2.91574,2.91782,2.91391,2.91707,16250000.0
2009-07-28 05:27:00,2.91602,2.91781,2.91282,2.91637,6250000.0
2009-07-28 05:28:00,2.91654,2.91809,2.9147,2.9147,9500000.0
2009-07-28 05:29:00,2.91338,2.91692,2.91338,2.91479,6500000.0
2009-07-28 05:30:00,2.91524,2.91833,2.91524,2.91659,10500000.0
2009-07-28 05:31:00,2.91572,2.91873,2.91549,2.91663,8500000.0
2009-07-28 05:32:00,2.91694,2.9179,2.91393,2.9179,5500000.0
2009-07-28 05:33:00,2.91713,2.91888,2.91615,2.91888,9000000.0
2009-07-28 05:34:00,2.91692,2.91876,2.91433,2.91637,10500000.0
2009-07-28 05:35:00,2.91346,2.91763,2.91316,2.91674,6500000.0
2009-07-28 05:36:00,2.91517,2.91742,2.91288,2.91742,9250000.0
2009-07-28 05:37:00,2.91556,2.91744,2.91291,2.91291,7010000.0
2009-07-28 05:38:00,2.91655,2.91791,2.91626,2.91708,10750000.0
2009-07-28 05:39:00,2.91767,2.91848,2.91419,2.91815,13380000.0
2009-07-28 05:40:00,2.91716,2.91764,2.91633,2.91633,9750000.0
2009-07-28 05:41:00,2.91669,2.91803,2.91439,2.91559,7000000.0
2009-07-28 05:42:00,2.91831,2.91879,2.9151,2.91511,9500000.0
2009-07-28 05:43:00,2.91589,2.91869,2.91342,2.91869,9750000.0
2009-07-28 05:44:00,2.91818,2.91818,2.91461,2.91546,5500000.0
2009-07-28 05:45:00,2.9165,2.91842,2.91477,2.91842,11380000.0
2009-07-28 05:46:00,2.91622,2.918,2.91352,2.91545,15250000.0
2009-07-28 05:47:00,2.91414,2.91817,2.91414,2.91636,18250000.0
2009-07-28 05:48:00,2.91694,2.91769,2.91164,2.91565,17630000.0
2009-07-28 05:49:00,2.91658,2.91879,2.9117,2.9117,19250000.0
2009-07-28 05:50:00,2.91363,2.91746,2.91067,2.91541,10130000.0
2009-07-28 05:51:00,2.91505,2.91839,2.91398,2.91747,21630000.0
2009-07-28 05:52:00,2.9173,2.91809,2.9146,2.91682,12750000.0
2009-07-28 05:53:00,2.91533,2.91697,2.91297,2.91569,13750000.0
2009-07-28 05:54:00,2.91469,2.91702,2.91365,2.9143,8000000.0
2009-07-28 05:55:00,2.91706,2.91706,2.91392,2.9159,21250000.0
2009-07-28 05:56:00,2.91536,2.91736,2.91039,2.91589,9500000.0
2009-07-28 05:57:00,2.91582,2.91746,2.91258,2.91703,13750000.0
2009-07-28 05:58:00,2.91643,2.91869,2.91522,2.91561,11130000.0
2009-07-28 05:59:00,2.91725,2.91905,2.91292,2.91744,13750000.0
2009-07-28 06:00:00,2.91391,2.91867,2.91391,2.91619,10500000.0
2009-07-28 06:01:00,2.91749,2.91853,2.91661,2.91853,11000000.0
2009-07-28 06:02:00,2.91645,2.91809,2.91497,2.91603,12250000.0
2009-07-28 06:03:00,2.91343,2.91755,2.91343,2.91742,8880000.0
2009-07-28 06:04:00,2.91728,2.91728,2.91252,2.91601,10130000.0
2009-07-28 06:05:00,2.91622,2.91888,2.91622,2.91826,7500000.0
2009-07-28 06:06:00,2.91471,2.91794,2.91398,2.91794,8250000.0
2009-07-28 06:07:00,2.91558,2.91799,2.91558,2.91799,6750000.0
2009-07-28 06:08:00,2.91616,2.91641,2.91184,2.91184,7750000.0
2009-07-28 06:09:00,2.91649,2.91649,2.91208,2.91422,9750000.0
2009-07-28 06:10:00,2.91146,2.91582,2.91146,2.91407,8750000.0
2009-07-28 06:11:00,2.91223,2.9149,2.91223,2.91287,9380000.0
2009-07-28 06:12:00,2.91431,2.91507,2.91121,2.91281,11500000.0
2009-07-28 06:13:00,2.91032,2.9148,2.91032,2.91447,6000000.0
2009-07-28 06:14:00,2.91137,2.9149,2.91137,2.91467,8500000.0
2009-07-28 06:15:00,2.91295,2.91503,2.90878,2.91381,8000000.0
2009-07-28 06:16:00,2.91395,2.91569,2.90846,2.91468,8250000.0
2009-07-28 06:17:00,2.91476,2.91476,2.91332,2.91332,7750000.0
2009-07-28 06:18:00,2.90943,2.91399,2.90943,2.91278,6380000.0
2009-07-28 06:19:00,2.91473,2.9149,2.91193,2.91298,7750000.0
2009-07-28 06:20:00,2.91253,2.91569,2.91179,2.91311,9010000.0
2009-07-28 06:21:00,2.91132,2.91531,2.91132,2.91374,11000000.0
2009-07-28 06:22:00,2.91409,2.91501,2.91123,2.91415,6250000.0
2009-07-28 06:23:00,2.9123,2.91542,2.91079,2.91542,13260000.0
2009-07-28 06:24:00,2.91411,2.91463,2.90759,2.90759,9630000.0
2009-07-28 06:25:00,2.91328,2.91469,2.91139,2.91216,10750000.0
2009-07-28 06:26:00,2.91353,2.91501,2.91126,2.91427,10500000.0
2009-07-28 06:27:00,2.9147,2.91529,2.91209,2.91222,8000000.0
2009-07-28 06:28:00,2.91225,2.91624,2.91225,2.91624,9130000.0
2009-07-28 06:29:00,2.91249,2.91552,2.91235,2.91259,8750000.0
2009-07-28 06:30:00,2.91495,2.91525,2.91023,2.91474,6000000.0
2009-07-28 06:31:00,2.9137,2.91559,2.91135,2.91249,7500000.0
2009-07-28 06:32:00,2.91254,2.91574,2.91254,2.91304,8000000.0
2009-07-28 06:33:00,2.91369,2.9168,2.91181,2.91293,7500000.0
2009-07-28 06:34:00,2.91466,2.91512,2.9104,2.91393,8000000.0
2009-07-28 06:35:00,2.91372,2.91575,2.91307,2.91429,8500000.0
2009-07-28 06:36:00,2.91369,2.91595,2.91299,2.91585,5750000.0
2009-07-28 06:37:00,2.91252,2.91491,2.90983,2.91491,10500000.0
2009-07-28 06:38:00,2.91274,2.91495,2.91182,2.91426,11250000.0
2009-07-28 06:39:00,2.91312,2.91631,2.9111,2.91555,6750000.0
2009-07-28 06:40:00,2.91487,2.91525,2.91193,2.91419,7130000.0
2009-07-28 06:41:00,2.91598,2.91598,2.91079,2.91584,7000000.0
2009-07-28 06:42:00,2.91385,2.91593,2.91027,2.91078,12000000.0
2009-07-28 06:43:00,2.91349,2.91519,2.91131,2.91472,17750000.0
2009-07-28 06:44:00,2.91114,2.91557,2.91107,2.91337,8250000.0
2009-07-28 06:45:00,2.9137,2.91573,2.91231,2.91231,10880000.0
2009-07-28 06:46:00,2.9148,2.91513,2.91093,2.91093,7500000.0
2009-07-28 06:47:00,2.91288,2.91404,2.9114,2.91144,5250000.0
2009-07-28 06:48:00,2.91294,2.91368,2.91094,2.9133,12000000.0
2009-07-28 06:49:00,2.9108,2.91433,2.90936,2.90936,10000000.0
2009-07-28 06:50:00,2.91372,2.91464,2.90961,2.91464,10000000.0
2009-07-28 06:51:00,2.91319,2.9139,2.91172,2.91338,11630000.0
2009-07-28 06:52:00,2.91254,2.91397,2.9115,2.91248,7380000.0
2009-07-28 06:53:00,2.91324,2.91529,2.91123,2.91233,7750000.0
2009-07-28 06:54:00,2.91381,2.91437,2.91079,2.91079,7750000.0
2009-07-28 06:55:00,2.91187,2.91356,2.91187,2.91298,11000000.0
2009-07-28 06:56:00,2.91324,2.91479,2.91313,2.91451,8250000.0
2009-07-28 06:57:00,2.9108,2.91524,2.9108,2.91261,13250000.0
2009-07-28 06:58:00,2.91194,2.91608,2.90922,2.91535,8750000.0
2009-07-28 06:59:00,2.91155,2.91415,2.91091,2.91307,9500000.0
2009-07-28 07:00:00,2.9133,2.915,2.91053,2.915,9250000.0
2009-07-28 07:01:00,2.91492,2.91492,2.91131,2.91419,11010000.0
2009-07-28 07:02:00,2.91282,2.91496,2.91012,2.91352,12250000.0
2009-07-28 07:03:00,2.91091,2.91462,2.91007,2.91007,7750000.0
2009-07-28 07:04:00,2.91383,2.91503,2.91019,2.91361,12250000.0
2009-07-28 07:05:00,2.91083,2.91437,2.90908,2.91437,7380000.0
2009-07-28 07:06:00,2.91469,2.91535,2.91165,2.91535,13750000.0
2009-07-28 07:07:00,2.91315,2.91501,2.90931,2.91429,12380000.0
2009-07-28 07:08:00,2.91406,2.9151,2.90873,2.90975,10000000.0
2009-07-28 07:09:00,2.91313,2.91556,2.91056,2.9143,12500000.0
2009-07-28 07:10:00,2.91059,2.91505,2.91059,2.91491,11750000.0
2009-07-28 07:11:00,2.91397,2.91501,2.9112,2.91501,7500000.0
2009-07-28 07:12:00,2.91001,2.91531,2.91001,2.91531,8000000.0
2009-07-28 07:13:00,2.91378,2.91516,2.91165,2.91363,6000000.0
2009-07-28 07:14:00,2.91442,2.91567,2.91393,2.91567,5500000.0
2009-07-28 07:15:00,2.91409,2.91671,2.91207,2.91546,12500000.0
2009-07-28 07:16:00,2.91357,2.9139,2.91102,2.9139,9000000.0
2009-07-28 07:17:00,2.91049,2.91442,2.91049,2.91184,10750000.0
2009-07-28 07:18:00,2.91158,2.9134,2.90865,2.91177,16880000.0
2009-07-28 07:19:00,2.91243,2.91567,2.90793,2.91172,14500000.0
2009-07-28 07:20:00,2.90848,2.91347,2.90848,2.91064,5750000.0
2009-07-28 07:21:00,2.91259,2.9138,2.91102,2.9117,15250000.0
2009-07-28 07:22:00,2.91183,2.91382,2.90773,2.91078,12750000.0
2009-07-28 07:23:00,2.91226,2.91289,2.91099,2.91138,7750000.0
2009-07-28 07:24:00,2.91203,2.91286,2.90942,2.91249,7500000.0
2009-07-28 07:25:00,2.91272,2.91272,2.91037,2.9108,12130000.0
2009-07-28 07:26:00,2.90865,2.91252,2.90684,2.90684,13000000.0
2009-07-28 07:27:00,2.91086,2.91346,2.91001,2.91346,10000000.0
2009-07-28 07:28:00,2.91115,2.91325,2.90746,2.91298,8250000.0
2009-07-28 07:29:00,2.90961,2.91257,2.90833,2.91209,15000000.0
2009-07-28 07:30:00,2.91284,2.91305,2.9092,2.91033,8250000.0
2009-07-28 07:31:00,2.91224,2.91237,2.90954,2.91237,8000000.0
2009-07-28 07:32:00,2.90961,2.91221,2.90686,2.91047,9500000.0
2009-07-28 07:33:00,2.90964,2.91364,2.90841,2.9128,11750000.0
2009-07-28 07:34:00,2.91204,2.91204,2.90867,2.91029,9250000.0
2009-07-28 07:35:00,2.90988,2.9128,2.90988,2.91126,12250000.0
2009-07-28 07:36:00,2.90803,2.91211,2.90708,2.91037,8880000.0
2009-07-28 07:37:00,2.90961,2.9129,2.90961,2.91264,6250000.0
2009-07-28 07:38:00,2.90981,2.91345,2.90718,2.91345,12500000.0
2009-07-28 07:39:00,2.91165,2.91406,2.90891,2.91113,10010000.0
2009-07-28 07:40:00,2.91243,2.91294,2.90598,2.91064,10000000.0
2009-07-28 07:41:00,2.91118,2.91347,2.90958,2.91347,7250000.0
2009-07-28 07:42:00,2.90738,2.913,2.90723,2.90967,10500000.0
2009-07-28 07:43:00,2.91012,2.9113,2.90803,2.90885,11380000.0
2009-07-28 07:44:00,2.90945,2.9122,2.90914,2.91016,11750000.0
2009-07-28 07:45:00,2.90992,2.91209,2.90882,2.90883,12260000.0
2009-07-28 07:46:00,2.90913,2.91111,2.90471,2.90891,6250000.0
2009-07-28 07:47:00,2.90893,2.91133,2.9074,2.90976,6500000.0
2009-07-28 07:48:00,2.90739,2.91101,2.90739,2.909,9000000.0
2009-07-28 07:49:00,2.90978,2.91066,2.90797,2.90797,13630000.0
2009-07-28 07:50:00,2.9091,2.91118,2.90485,2.91102,12380000.0
2009-07-28 07:51:00,2.9087,2.91126,2.90522,2.90771,8500000.0
2009-07-28 07:52:00,2.91249,2.91249,2.90757,2.91024,12500000.0
2009-07-28 07:53:00,2.90983,2.9108,2.90558,2.90709,7750000.0
2009-07-28 07:54:00,2.91217,2.91217,2.90837,2.90872,10750000.0
2009-07-28 07:55:00,2.90985,2.91104,2.90975,2.91104,5250000.0
2009-07-28 07:56:00,2.91076,2.9117,2.90818,2.9117,6750000.0
2009-07-28 07:57:00,2.91092,2.91128,2.9078,2.9084,7750000.0
2009-07-28 07:58:00,2.91095,2.91095,2.90626,2.90829,8250000.0
2009-07-28 07:59:00,2.91006,2.9104,2.90704,2.90749,10750000.0
2009-07-28 08:00:00,2.90854,2.90936,2.90484,2.90484,5750000.0
2009-07-28 08:01:00,2.90698,2.90947,2.90562,2.90621,7750000.0
2009-07-28 08:02:00,2.90666,2.91098,2.90556,2.9085,16750000.0
2009-07-28 08:03:00,2.90916,2.90943,2.90564,2.90774,8750000.0
2009-07-28 08:04:00,2.91043,2.91104,2.90842,2.91063,9760000.0
2009-07-28 08:05:00,2.91134,2.91171,2.90746,2.90811,9750000.0
2009-07-28 08:06:00,2.90732,2.91105,2.90576,2.91059,7000000.0
2009-07-28 08:07:00,2.9098,2.91159,2.90806,2.91159,9250000.0
2009-07-28 08:08:00,2.90879,2.91199,2.90819,2.9116,7880000.0
2009-07-28 08:09:00,2.9095,2.91147,2.90541,2.91049,11500000.0
2009-07-28 08:10:00,2.90679,2.91159,2.90629,2.90629,7500000.0
2009-07-28 08:11:00,2.90855,2.9113,2.90855,2.90939,9750000.0
2009-07-28 08:12:00,2.91051,2.91123,2.90524,2.90524,9250000.0
2009-07-28 08:13:00,2.90928,2.90974,2.90725,2.90792,5500000.0
2009-07-28 08:14:00,2.91085,2.91085,2.90616,2.90758,13880000.0
2009-07-28 08:15:00,2.90677,2.90963,2.9043,2.90814,8500000.0
2009-07-28 08:16:00,2.90773,2.91021,2.90755,2.9081,6250000.0
2009-07-28 08:17:00,2.90968,2.91037,2.90737,2.90737,7250000.0
2009-07-28 08:18:00,2.90753,2.91097,2.90686,2.90891,6380000.0
2009-07-28 08:19:00,2.90743,2.90946,2.90634,2.90634,4250000.0
2009-07-28 08:20:00,2.91057,2.91113,2.90603,2.90784,8130000.0
2009-07-28 08:21:00,2.90904,2.91151,2.90902,2.91098,12750000.0
2009-07-28 08:22:00,2.9089,2.91207,2.90709,2.90998,8750000.0
2009-07-28 08:23:00,2.91048,2.91166,2.9086,2.9086,6760000.0
2009-07-28 08:24:00,2.91045,2.9118,2.90713,2.90713,11250000.0
2009-07-28 08:25:00,2.91285,2.91285,2.90604,2.91135,13250000.0
2009-07-28 08:26:00,2.90733,2.90988,2.90406,2.90894,7750000.0
2009-07-28 08:27:00,2.90949,2.90983,2.90566,2.90753,8500000.0
2009-07-28 08:28:00,2.9093,2.91253,2.90803,2.91253,11500000.0
2009-07-28 08:29:00,2.91074,2.91157,2.90682,2.90702,5750000.0
2009-07-28 08:30:00,2.91038,2.91186,2.90637,2.91094,14750000.0
2009-07-28 08:31:00,2.90396,2.90946,2.90367,2.90367,6250000.0
2009-07-28 08:32:00,2.90905,2.90979,2.90645,2.90645,5500000.0
2009-07-28 08:33:00,2.90681,2.91031,2.90681,2.90866,5750000.0
2009-07-28 08:34:00,2.91007,2.91014,2.90199,2.90825,5750000.0
2009-07-28 08:35:00,2.90857,2.91083,2.90491,2.91083,5500000.0
2009-07-28 08:36:00,2.91081,2.91081,2.90588,2.90733,16000000.0
2009-07-28 08:37:00,2.90814,2.9095,2.90587,2.90867,13250000.0
2009-07-28 08:38:00,2.90579,2.91043,2.90171,2.91043,12250000.0
2009-07-28 08:39:00,2.90632,2.91221,2.9057,2.9093,9250000.0
2009-07-28 08:40:00,2.90366,2.91033,2.90366,2.90845,8250000.0
2009-07-28 08:41:00,2.90811,2.91225,2.90721,2.90802,16000000.0
2009-07-28 08:42:00,2.9099,2.91077,2.90836,2.90961,10750000.0
2009-07-28 08:43:00,2.91076,2.91179,2.90688,2.91138,16000000.0
2009-07-28 08:44:00,2.90849,2.91245,2.90548,2.90866,12500000.0
2009-07-28 08:45:00,2.90983,2.91135,2.90712,2.90833,10500000.0
2009-07-28 08:46:00,2.91133,2.91133,2.90868,2.90868,5500000.0
2009-07-28 08:47:00,2.9107,2.91145,2.90922,2.91145,6000000.0
2009-07-28 08:48:00,2.91075,2.91251,2.90901,2.91128,18750000.0
2009-07-28 08:49:00,2.91053,2.91177,2.90716,2.91177,7750000.0
2009-07-28 08:50:00,2.91176,2.91176,2.90922,2.91024,8500000.0
2009-07-28 08:51:00,2.91224,2.91242,2.90798,2.90798,8380000.0
2009-07-28 08:52:00,2.91039,2.91306,2.90713,2.91306,7500000.0
2009-07-28 08:53:00,2.91223,2.91319,2.90831,2.90902,11250000.0
2009-07-28 08:54:00,2.9102,2.91144,2.90546,2.90823,7750000.0
2009-07-28 08:55:00,2.91017,2.91137,2.90774,2.90881,5500000.0
2009-07-28 08:56:00,2.90884,2.91129,2.90653,2.90653,11000000.0
2009-07-28 08:57:00,2.90642,2.91212,2.90585,2.91212,14880000.0
2009-07-28 08:58:00,2.9114,2.91196,2.90974,2.91186,5250000.0
2009-07-28 08:59:00,2.91402,2.91536,2.91055,2.91466,14500000.0
2009-07-28 09:00:00,2.91119,2.91527,2.91081,2.91282,5500000.0
2009-07-28 09:01:00,2.91377,2.91564,2.90961,2.91318,12500000.0
2009-07-28 09:02:00,2.91239,2.91408,2.91036,2.91351,11000000.0
2009-07-28 09:03:00,2.90994,2.91518,2.90994,2.91452,10750000.0
2009-07-28 09:04:00,2.91449,2.91536,2.91114,2.91114,9000000.0
2009-07-28 09:05:00,2.9131,2.91371,2.90991,2.91271,11250000.0
2009-07-28 09:06:00,2.91291,2.91291,2.90951,2.91115,12250000.0
2009-07-28 09:07:00,2.9089,2.91018,2.90513,2.90817,6750000.0
2009-07-28 09:08:00,2.90661,2.91019,2.90643,2.91002,10750000.0
2009-07-28 09:09:00,2.90891,2.9102,2.90639,2.90931,6750000.0
2009-07-28 09:10:00,2.91078,2.91166,2.90865,2.91013,6630000.0
2009-07-28 09:11:00,2.91052,2.91072,2.90831,2.91055,14250000.0
2009-07-28 09:12:00,2.90785,2.91083,2.90515,2.90955,11250000.0
2009-07-28 09:13:00,2.909,2.91001,2.90012,2.90752,9500000.0
2009-07-28 09:14:00,2.90299,2.91095,2.90299,2.90955,7250000.0
2009-07-28 09:15:00,2.90883,2.91089,2.90506,2.90923,12130000.0
2009-07-28 09:16:00,2.91148,2.91237,2.90687,2.90993,12750000.0
2009-07-28 09:17:00,2.90892,2.91106,2.90486,2.90903,12250000.0
2009-07-28 09:18:00,2.91116,2.91116,2.90562,2.90562,7500000.0
2009-07-28 09:19:00,2.90911,2.90911,2.90388,2.90686,5250000.0
2009-07-28 09:20:00,2.90865,2.90982,2.90526,2.90783,8000000.0
2009-07-28 09:21:00,2.9062,2.91047,2.90324,2.90618,13130000.0
2009-07-28 09:22:00,2.90978,2.91006,2.90428,2.9077,6750000.0
2009-07-28 09:23:00,2.90926,2.91109,2.90724,2.91109,8750000.0
2009-07-28 09:24:00,2.91142,2.91184,2.90589,2.90758,8250000.0
2009-07-28 09:25:00,2.90789,2.91358,2.90789,2.91279,12000000.0
2009-07-28 09:26:00,2.91351,2.91433,2.91164,2.91176,13000000.0
2009-07-28 09:27:00,2.91166,2.91393,2.90752,2.91284,9250000.0
2009-07-28 09:28:00,2.91118,2.91247,2.90867,2.9111,8750000.0
2009-07-28 09:29:00,2.90737,2.91253,2.90564,2.91025,16000000.0
2009-07-28 09:30:00,2.91152,2.91152,2.90473,2.90473,5250000.0
2009-07-28 09:31:00,2.91,2.91053,2.9038,2.90685,6000000.0
2009-07-28 09:32:00,2.90763,2.90908,2.90389,2.90713,6500000.0
2009-07-28 09:33:00,2.91006,2.91029,2.90381,2.90865,5500000.0
2009-07-28 09:34:00,2.90886,2.90886,2.90644,2.90644,7250000.0
2009-07-28 09:35:00,2.90914,2.90986,2.90522,2.90932,16500000.0
2009-07-28 09:36:00,2.90642,2.9083,2.90466,2.9083,9750000.0
2009-07-28 09:37:00,2.90853,2.90853,2.90127,2.90423,14000000.0
2009-07-28 09:38:00,2.90591,2.90766,2.90119,2.90208,13000000.0
2009-07-28 09:39:00,2.9019,2.90508,2.89892,2.90075,8750000.0
2009-07-28 09:40:00,2.90231,2.90383,2.89693,2.90192,5750000.0
2009-07-28 09:41:00,2.89821,2.9037,2.89821,2.89937,17250000.0
2009-07-28 09:42:00,2.90215,2.90511,2.89928,2.90114,17640000.0
2009-07-28 09:43:00,2.90419,2.90445,2.9008,2.9012,9000000.0
2009-07-28 09:44:00,2.90084,2.90329,2.89995,2.90156,11500000.0
2009-07-28 09:45:00,2.90379,2.90428,2.9007,2.90139,10630000.0
2009-07-28 09:46:00,2.90208,2.90336,2.89994,2.90088,5250000.0
2009-07-28 09:47:00,2.90423,2.90484,2.89847,2.89924,5750000.0
2009-07-28 09:48:00,2.90439,2.90511,2.89898,2.90074,9250000.0
2009-07-28 09:49:00,2.90467,2.90553,2.9024,2.90338,6250000.0
2009-07-28 09:50:00,2.90287,2.90385,2.90012,2.90209,8750000.0
2009-07-28 09:51:00,2.90172,2.90517,2.90132,2.90451,6250000.0
2009-07-28 09:52:00,2.90033,2.90402,2.89929,2.90316,10500000.0
2009-07-28 09:53:00,2.90038,2.90381,2.90037,2.90223,8880000.0
2009-07-28 09:54:00,2.90048,2.9049,2.90048,2.90411,10750000.0
2009-07-28 09:55:00,2.90385,2.90555,2.90269,2.90555,5500000.0
2009-07-28 09:56:00,2.90569,2.90608,2.8992,2.8992,8380000.0
2009-07-28 09:57:00,2.90536,2.90822,2.90299,2.90698,13250000.0
2009-07-28 09:58:00,2.90146,2.90693,2.90146,2.90667,10250000.0
2009-07-28 09:59:00,2.90545,2.90772,2.90272,2.90772,15880000.0
2009-07-28 10:00:00,2.90653,2.90878,2.90404,2.90579,7000000.0
2009-07-28 10:01:00,2.90647,2.90834,2.9037,2.9073,6250000.0
2009-07-28 10:02:00,2.90267,2.90764,2.90136,2.90506,6880000.0
2009-07-28 10:03:00,2.90842,2.91021,2.90451,2.90873,10630000.0
2009-07-28 10:04:00,2.9077,2.90952,2.90562,2.90906,5500000.0
2009-07-28 10:05:00,2.90954,2.90966,2.90673,2.90862,12250000.0
2009-07-28 10:06:00,2.90836,2.91199,2.90541,2.90967,9630000.0
2009-07-28 10:07:00,2.90861,2.90948,2.90666,2.90761,5500000.0
2009-07-28 10:08:00,2.90741,2.91134,2.90523,2.90856,9750000.0
2009-07-28 10:09:00,2.90608,2.91091,2.90608,2.90971,7500000.0
2009-07-28 10:10:00,2.90885,2.9105,2.90436,2.90483,12000000.0
2009-07-28 10:11:00,2.90766,2.90867,2.90353,2.90811,8500000.0
2009-07-28 10:12:00,2.90673,2.90824,2.90483,2.90629,8880000.0
2009-07-28 10:13:00,2.90518,2.90864,2.9046,2.90864,16750000.0
2009-07-28 10:14:00,2.90837,2.90867,2.90408,2.90762,6750000.0
2009-07-28 10:15:00,2.9068,2.90907,2.90556,2.90556,6750000.0
2009-07-28 10:16:00,2.90948,2.90992,2.90625,2.90972,5500000.0
2009-07-28 10:17:00,2.90991,2.91054,2.90577,2.90976,8630000.0
2009-07-28 10:18:00,2.90689,2.90973,2.90689,2.90942,11260000.0
2009-07-28 10:19:00,2.90675,2.91076,2.90668,2.91032,10500000.0
2009-07-28 10:20:00,2.907,2.90997,2.907,2.90997,11630000.0
2009-07-28 10:21:00,2.91003,2.91139,2.9078,2.9102,8500000.0
2009-07-28 10:22:00,2.91016,2.91122,2.90735,2.9089,9500000.0
2009-07-28 10:23:00,2.90755,2.90783,2.90457,2.90738,8250000.0
2009-07-28 10:24:00,2.9057,2.91043,2.9057,2.90654,9500000.0
2009-07-28 10:25:00,2.90963,2.91157,2.90691,2.91142,7130000.0
2009-07-28 10:26:00,2.9098,2.91189,2.90783,2.91186,9130000.0
2009-07-28 10:27:00,2.90742,2.91091,2.90742,2.90762,8000000.0
2009-07-28 10:28:00,2.91258,2.91258,2.91006,2.91164,7500000.0
2009-07-28 10:29:00,2.90839,2.91331,2.90839,2.91275,6750000.0
2009-07-28 10:30:00,2.91023,2.91347,2.91023,2.91218,8250000.0
2009-07-28 10:31:00,2.91105,2.91411,2.91098,2.91098,7250000.0
2009-07-28 10:32:00,2.91417,2.91652,2.90932,2.91365,9250000.0
2009-07-28 10:33:00,2.91287,2.91649,2.91287,2.91398,9130000.0
2009-07-28 10:34:00,2.91644,2.91644,2.91215,2.91441,12250000.0
2009-07-28 10:35:00,2.91655,2.9169,2.91012,2.91251,5500000.0
2009-07-28 10:36:00,2.9168,2.9168,2.91002,2.91247,14380000.0
2009-07-28 10:37:00,2.91577,2.91691,2.91415,2.91671,13250000.0
2009-07-28 10:38:00,2.91637,2.91801,2.9137,2.91739,10750000.0
2009-07-28 10:39:00,2.91515,2.91836,2.91369,2.91835,8250000.0
2009-07-28 10:40:00,2.91685,2.91837,2.91578,2.91808,13880000.0
2009-07-28 10:41:00,2.91576,2.919,2.914,2.919,9250000.0
2009-07-28 10:42:00,2.91653,2.9185,2.91573,2.9185,7880000.0
2009-07-28 10:43:00,2.91608,2.91755,2.91456,2.91461,7250000.0
2009-07-28 10:44:00,2.91832,2.91832,2.91367,2.91492,10380000.0
2009-07-28 10:45:00,2.91314,2.91899,2.91301,2.916,6000000.0
2009-07-28 10:46:00,2.91704,2.91781,2.91342,2.91736,9250000.0
2009-07-28 10:47:00,2.91295,2.91692,2.91295,2.91692,8250000.0
2009-07-28 10:48:00,2.9168,2.91942,2.9158,2.91942,5250000.0
2009-07-28 10:49:00,2.91069,2.92093,2.91069,2.91923,7750000.0
2009-07-28 10:50:00,2.91957,2.92015,2.9182,2.92005,6250000.0
2009-07-28 10:51:00,2.91726,2.91985,2.9168,2.9168,11250000.0
2009-07-28 10:52:00,2.92014,2.92099,2.9182,2.9182,11250000.0
2009-07-28 10:53:00,2.91698,2.92006,2.91413,2.91542,9750000.0
2009-07-28 10:54:00,2.91871,2.91871,2.91387,2.9164,8380000.0
2009-07-28 10:55:00,2.9198,2.9202,2.91546,2.91546,9000000.0
2009-07-28 10:56:00,2.92005,2.92065,2.91737,2.92065,12000000.0
2009-07-28 10:57:00,2.91732,2.92146,2.91732,2.92135,6750000.0
2009-07-28 10:58:00,2.91938,2.9211,2.91613,2.91934,9250000.0
2009-07-28 10:59:00,2.9205,2.92374,2.91824,2.92166,7630000.0
2009-07-28 11:00:00,2.9211,2.92231,2.91593,2.92121,9500000.0
2009-07-28 11:01:00,2.92075,2.92075,2.91563,2.91852,13130000.0
2009-07-28 11:02:00,2.92241,2.92241,2.91941,2.92081,8880000.0
2009-07-28 11:03:00,2.921,2.92347,2.92099,2.92347,7250000.0
2009-07-28 11:04:00,2.91701,2.92281,2.91701,2.92049,11130000.0
2009-07-28 11:05:00,2.92136,2.92258,2.91752,2.9209,11500000.0
2009-07-28 11:06:00,2.92267,2.92365,2.91857,2.92046,6250000.0
2009-07-28 11:07:00,2.91873,2.92023,2.91697,2.91915,7750000.0
2009-07-28 11:08:00,2.9189,2.92013,2.91367,2.91538,5250000.0
2009-07-28 11:09:00,2.92165,2.92165,2.91429,2.91674,10130000.0
2009-07-28 11:10:00,2.92028,2.92028,2.91359,2.9154,7000000.0
2009-07-28 11:11:00,2.91827,2.91872,2.91271,2.91772,10250000.0
2009-07-28 11:12:00,2.91848,2.91848,2.91325,2.91325,5630000.0
2009-07-28 11:13:00,2.91663,2.91849,2.91294,2.91294,11750000.0
2009-07-28 11:14:00,2.91772,2.91924,2.91555,2.91924,9250000.0
2009-07-28 11:15:00,2.91853,2.92011,2.91597,2.91612,9500000.0
2009-07-28 11:16:00,2.92031,2.92031,2.91562,2.91729,6750000.0
2009-07-28 11:17:00,2.92007,2.92033,2.91474,2.91474,13500000.0
2009-07-28 11:18:00,2.91964,2.92215,2.9173,2.91961,8750000.0
2009-07-28 11:19:00,2.9203,2.9203,2.9134,2.916,7250000.0
2009-07-28 11:20:00,2.92003,2.92064,2.91421,2.91991,5880000.0
2009-07-28 11:21:00,2.91725,2.92029,2.91642,2.92029,13000000.0
2009-07-28 11:22:00,2.9199,2.92044,2.91703,2.91703,6500000.0
2009-07-28 11:23:00,2.91722,2.92072,2.91589,2.9186,11380000.0
2009-07-28 11:24:00,2.91941,2.92209,2.91791,2.91865,10880000.0
2009-07-28 11:25:00,2.92148,2.92148,2.91741,2.92071,17250000.0
2009-07-28 11:26:00,2.92036,2.92056,2.91611,2.91764,11250000.0
2009-07-28 11:27:00,2.91942,2.9205,2.91592,2.91783,7000000.0
2009-07-28 11:28:00,2.92124,2.92135,2.91775,2.91889,9130000.0
2009-07-28 11:29:00,2.9207,2.92134,2.91557,2.92134,9750000.0
2009-07-28 11:30:00,2.92118,2.92151,2.91699,2.9207,6250000.0
2009-07-28 11:31:00,2.92149,2.92218,2.91635,2.91961,10000000.0
2009-07-28 11:32:00,2.91845,2.92115,2.91674,2.91808,14000000.0
2009-07-28 11:33:00,2.92068,2.92094,2.91683,2.92079,9500000.0
2009-07-28 11:34:00,2.92006,2.92028,2.91679,2.91818,8250000.0
2009-07-28 11:35:00,2.91576,2.91968,2.91234,2.9181,11750000.0
2009-07-28 11:36:00,2.91765,2.92173,2.91765,2.92041,7000000.0
2009-07-28 11:37:00,2.9155,2.92102,2.9155,2.92102,11250000.0
2009-07-28 11:38:00,2.91724,2.92176,2.91724,2.92176,5500000.0
2009-07-28 11:39:00,2.91887,2.92143,2.91692,2.92143,15880000.0
2009-07-28 11:40:00,2.9172,2.92107,2.91581,2.92091,15880000.0
2009-07-28 11:41:00,2.9197,2.9197,2.91578,2.91813,8130000.0
2009-07-28 11:42:00,2.9206,2.9206,2.91451,2.91476,6500000.0
2009-07-28 11:43:00,2.91649,2.9182,2.91189,2.9149,9130000.0
2009-07-28 11:44:00,2.91595,2.91813,2.91495,2.91574,7130000.0
2009-07-28 11:45:00,2.91852,2.91886,2.91333,2.91648,7750000.0
2009-07-28 11:46:00,2.91815,2.92083,2.91665,2.91902,5750000.0
2009-07-28 11:47:00,2.91682,2.9216,2.91663,2.9216,8750000.0
2009-07-28 11:48:00,2.9163,2.92113,2.9163,2.92113,9500000.0
2009-07-28 11:49:00,2.92086,2.92103,2.91618,2.91618,13250000.0
2009-07-28 11:50:00,2.92066,2.92066,2.91823,2.92063,9250000.0
2009-07-28 11:51:00,2.92031,2.92031,2.91751,2.91971,5500000.0
2009-07-28 11:52:00,2.91782,2.92022,2.91782,2.91801,7750000.0
2009-07-28 11:53:00,2.92095,2.92128,2.91921,2.92045,5250000.0
2009-07-28 11:54:00,2.9194,2.92056,2.91471,2.91947,10500000.0
2009-07-28 11:55:00,2.91895,2.92041,2.91646,2.91897,6380000.0
2009-07-28 11:56:00,2.91957,2.9206,2.91832,2.91983,9630000.0
2009-07-28 11:57:00,2.91617,2.92053,2.91521,2.91684,8000000.0
2009-07-28 11:58:00,2.91394,2.92106,2.91394,2.92106,11880000.0
2009-07-28 11:59:00,2.92189,2.92189,2.91578,2.92126,11250000.0
2009-07-28 12:00:00,2.9195,2.92089,2.91598,2.92029,12250000.0
2009-07-28 12:01:00,2.91411,2.92026,2.91411,2.92005,9750000.0
2009-07-28 12:02:00,2.91873,2.92106,2.91648,2.92106,11750000.0
2009-07-28 12:03:00,2.92118,2.92134,2.91853,2.91947,8750000.0
2009-07-28 12:04:00,2.92004,2.92139,2.91671,2.9199,15630000.0
2009-07-28 12:05:00,2.92026,2.92215,2.91564,2.91956,11250000.0
2009-07-28 12:06:00,2.92099,2.92201,2.91958,2.92131,7750000.0
2009-07-28 12:07:00,2.92018,2.92118,2.91751,2.91751,9500000.0
2009-07-28 12:08:00,2.92137,2.92137,2.91585,2.91919,6750000.0
2009-07-28 12:09:00,2.92158,2.92176,2.91494,2.92119,10500000.0
2009-07-28 12:10:00,2.92132,2.92132,2.91392,2.91832,10500000.0
2009-07-28 12:11:00,2.92176,2.92201,2.91845,2.9216,11130000.0
2009-07-28 12:12:00,2.91963,2.92135,2.91867,2.92106,10500000.0
2009-07-28 12:13:00,2.92066,2.92248,2.91624,2.92051,11500000.0
2009-07-28 12:14:00,2.91985,2.91994,2.91661,2.91732,11250000.0
2009-07-28 12:15:00,2.91851,2.92042,2.91691,2.9192,10380000.0
2009-07-28 12:16:00,2.91941,2.91968,2.91465,2.91913,9750000.0
2009-07-28 12:17:00,2.91978,2.92015,2.91775,2.91935,7500000.0
2009-07-28 12:18:00,2.91282,2.91956,2.91282,2.91483,6250000.0
2009-07-28 12:19:00,2.91478,2.91799,2.91192,2.91799,9630000.0
2009-07-28 12:20:00,2.91618,2.91788,2.91259,2.9176,7000000.0
2009-07-28 12:21:00,2.91492,2.91793,2.91146,2.91523,10750000.0
2009-07-28 12:22:00,2.91869,2.91869,2.91458,2.91611,9750000.0
2009-07-28 12:23:00,2.91285,2.91778,2.91285,2.91715,9250000.0
2009-07-28 12:24:00,2.91666,2.91746,2.91151,2.91592,18000000.0
2009-07-28 12:25:00,2.91798,2.91798,2.91335,2.91363,5250000.0
2009-07-28 12:26:00,2.91745,2.91745,2.91148,2.91625,22000000.0
2009-07-28 12:27:00,2.91531,2.91704,2.91214,2.91692,8500000.0
2009-07-28 12:28:00,2.91328,2.91714,2.91328,2.91522,8000000.0
2009-07-28 12:29:00,2.91421,2.91584,2.91296,2.9154,6880000.0
2009-07-28 12:30:00,2.91764,2.9179,2.91256,2.91365,5130000.0
2009-07-28 12:31:00,2.91576,2.91755,2.91443,2.91755,6250000.0
2009-07-28 12:32:00,2.91756,2.91756,2.91519,2.91697,10000000.0
2009-07-28 12:33:00,2.91476,2.9185,2.91324,2.91765,14250000.0
2009-07-28 12:34:00,2.91732,2.91872,2.91485,2.91827,13750000.0
2009-07-28 12:35:00,2.9181,2.9181,2.91405,2.91708,13000000.0
2009-07-28 12:36:00,2.91616,2.91715,2.91417,2.9168,5500000.0
2009-07-28 12:37:00,2.91255,2.91822,2.91163,2.91676,15380000.0
2009-07-28 12:38:00,2.91492,2.91757,2.91112,2.91709,11500000.0
2009-07-28 12:39:00,2.91688,2.91843,2.91472,2.91554,6250000.0
2009-07-28 12:40:00,2.91246,2.9183,2.91246,2.91511,9500000.0
2009-07-28 12:41:00,2.91639,2.9188,2.91633,2.91866,5750000.0
2009-07-28 12:42:00,2.91979,2.9204,2.91591,2.9204,11250000.0
2009-07-28 12:43:00,2.91782,2.92004,2.91707,2.91831,7380000.0
2009-07-28 12:44:00,2.91449,2.91951,2.91449,2.91732,9500000.0
2009-07-28 12:45:00,2.9131,2.91992,2.9131,2.91968,5750000.0
2009-07-28 12:46:00,2.91807,2.92042,2.91421,2.91524,10250000.0
2009-07-28 12:47:00,2.91987,2.91987,2.91614,2.91964,10380000.0
2009-07-28 12:48:00,2.91878,2.91954,2.91639,2.91705,11500000.0
2009-07-28 12:49:00,2.91994,2.92013,2.91587,2.92013,7500000.0
2009-07-28 12:50:00,2.91947,2.91947,2.91377,2.91687,8250000.0
2009-07-28 12:51:00,2.9186,2.92013,2.91618,2.92013,7500000.0
2009-07-28 12:52:00,2.91993,2.92026,2.91625,2.91625,5750000.0
2009-07-28 12:53:00,2.92,2.92021,2.9158,2.91777,6750000.0
2009-07-28 12:54:00,2.9196,2.92076,2.918,2.918,10000000.0
2009-07-28 12:55:00,2.91609,2.92061,2.91552,2.91928,10750000.0
2009-07-28 12:56:00,2.91958,2.91989,2.91385,2.91717,10130000.0
2009-07-28 12:57:00,2.91898,2.91989,2.91498,2.91989,10880000.0
2009-07-28 12:58:00,2.91985,2.92281,2.91591,2.92231,14500000.0
2009-07-28 12:59:00,2.9191,2.92367,2.91882,2.92284,10630000.0
2009-07-28 13:00:00,2.92262,2.92336,2.92075,2.92278,9250000.0
2009-07-28 13:01:00,2.92087,2.92273,2.91959,2.92071,8500000.0
2009-07-28 13:02:00,2.92217,2.9236,2.91922,2.92172,6750000.0
2009-07-28 13:03:00,2.9234,2.92379,2.92025,2.92307,14630000.0
2009-07-28 13:04:00,2.91869,2.92475,2.91869,2.92334,9750000.0
2009-07-28 13:05:00,2.92047,2.92483,2.91971,2.92453,13760000.0
2009-07-28 13:06:00,2.92377,2.92399,2.9201,2.92338,7510000.0
2009-07-28 13:07:00,2.91905,2.92426,2.91768,2.92364,12880000.0
2009-07-28 13:08:00,2.92031,2.92186,2.91759,2.91759,8630000.0
2009-07-28 13:09:00,2.92055,2.9221,2.91632,2.91726,9250000.0
2009-07-28 13:10:00,2.92267,2.92347,2.91806,2.92024,8130000.0
2009-07-28 13:11:00,2.92068,2.92342,2.91838,2.91838,8880000.0
2009-07-28 13:12:00,2.92243,2.92243,2.91836,2.92093,9000000.0
2009-07-28 13:13:00,2.91733,2.92178,2.91701,2.92046,11500000.0
2009-07-28 13:14:00,2.91765,2.92082,2.91677,2.92082,8630000.0
2009-07-28 13:15:00,2.9215,2.92193,2.91401,2.91401,8000000.0
2009-07-28 13:16:00,2.91874,2.92325,2.9155,2.92307,9750000.0
2009-07-28 13:17:00,2.9202,2.92384,2.9202,2.92384,6000000.0
2009-07-28 13:18:00,2.92419,2.92419,2.91992,2.92369,6500000.0
2009-07-28 13:19:00,2.9221,2.92326,2.91842,2.92145,9760000.0
2009-07-28 13:20:00,2.92351,2.92653,2.92351,2.92437,5500000.0
2009-07-28 13:21:00,2.9275,2.93011,2.9269,2.92879,7000000.0
2009-07-28 13:22:00,2.92886,2.93,2.92654,2.92806,6750000.0
2009-07-28 13:23:00,2.92576,2.92891,2.9231,2.92865,12000000.0
2009-07-28 13:24:00,2.92543,2.9277,2.92179,2.9274,11000000.0
2009-07-28 13:25:00,2.92632,2.92752,2.92254,2.92682,10130000.0
2009-07-28 13:26:00,2.926,2.92676,2.92429,2.92429,7750000.0
2009-07-28 13:27:00,2.92687,2.92752,2.92234,2.9267,11750000.0
2009-07-28 13:28:00,2.92655,2.9271,2.92338,2.92404,8250000.0
2009-07-28 13:29:00,2.92461,2.92819,2.92187,2.92468,6750000.0
2009-07-28 13:30:00,2.92606,2.92765,2.92209,2.92628,13000000.0
2009-07-28 13:31:00,2.92265,2.92729,2.92218,2.9234,9000000.0
2009-07-28 13:32:00,2.92548,2.92671,2.92335,2.92632,9750000.0
2009-07-28 13:33:00,2.9222,2.92655,2.9222,2.92491,9500000.0
2009-07-28 13:34:00,2.92617,2.92806,2.92366,2.92806,9250000.0
2009-07-28 13:35:00,2.9256,2.92701,2.92114,2.92483,8000000.0
2009-07-28 13:36:00,2.9267,2.92829,2.92266,2.92818,10750000.0
2009-07-28 13:37:00,2.93156,2.93253,2.92686,2.92686,10250000.0
2009-07-28 13:38:00,2.92809,2.9301,2.92616,2.92999,10750000.0
2009-07-28 13:39:00,2.92981,2.93118,2.92466,2.92616,7130000.0
2009-07-28 13:40:00,2.92738,2.93027,2.92579,2.92579,5750000.0
2009-07-28 13:41:00,2.93141,2.93144,2.92749,2.92818,11500000.0
2009-07-28 13:42:00,2.9315,2.93212,2.92958,2.93135,7750000.0
2009-07-28 13:43:00,2.93088,2.93207,2.9291,2.9306,7880000.0
2009-07-28 13:44:00,2.92833,2.93146,2.9264,2.93134,13380000.0
2009-07-28 13:45:00,2.9275,2.9311,2.92554,2.92554,9000000.0
2009-07-28 13:46:00,2.93102,2.9312,2.92689,2.92873,6250000.0
2009-07-28 13:47:00,2.93024,2.93297,2.92915,2.93151,12380000.0
2009-07-28 13:48:00,2.93272,2.93488,2.93119,2.93163,14500000.0
2009-07-28 13:49:00,2.93467,2.93524,2.93078,2.93341,7250000.0
2009-07-28 13:50:00,2.93718,2.93808,2.93367,2.93679,7630000.0
2009-07-28 13:51:00,2.93666,2.93746,2.93426,2.93737,9750000.0
2009-07-28 13:52:00,2.93571,2.93727,2.93422,2.93719,10000000.0
2009-07-28 13:53:00,2.93619,2.93619,2.93086,2.9318,8750000.0
2009-07-28 13:54:00,2.93626,2.93714,2.93281,2.93492,12000000.0
2009-07-28 13:55:00,2.93366,2.93763,2.93226,2.93763,15250000.0
2009-07-28 13:56:00,2.93629,2.94001,2.93597,2.93884,10750000.0
2009-07-28 13:57:00,2.93648,2.93778,2.93495,2.93525,8500000.0
2009-07-28 13:58:00,2.9326,2.93923,2.9326,2.93687,10750000.0
2009-07-28 13:59:00,2.93728,2.93908,2.93615,2.93852,5250000.0
2009-07-28 14:00:00,2.9336,2.93791,2.9336,2.93553,11130000.0
2009-07-28 14:01:00,2.93537,2.93837,2.93462,2.93462,11880000.0
2009-07-28 14:02:00,2.93821,2.9386,2.93324,2.934,7250000.0
2009-07-28 14:03:00,2.93484,2.93759,2.93125,2.93759,8500000.0
2009-07-28 14:04:00,2.9367,2.93706,2.93196,2.93685,5500000.0
2009-07-28 14:05:00,2.93472,2.93575,2.93224,2.93575,6000000.0
2009-07-28 14:06:00,2.93175,2.93538,2.92976,2.93023,8630000.0
2009-07-28 14:07:00,2.93423,2.93469,2.92893,2.93398,9250000.0
2009-07-28 14:08:00,2.93331,2.93595,2.92756,2.93439,10380000.0
2009-07-28 14:09:00,2.93192,2.93393,2.93051,2.93246,5500000.0
2009-07-28 14:10:00,2.93263,2.93367,2.92641,2.92866,10000000.0
2009-07-28 14:11:00,2.92872,2.93134,2.92746,2.93122,5750000.0
2009-07-28 14:12:00,2.93011,2.93332,2.92874,2.93163,7750000.0
2009-07-28 14:13:00,2.92677,2.93239,2.92677,2.93239,10000000.0
2009-07-28 14:14:00,2.93191,2.93221,2.92846,2.9316,6000000.0
2009-07-28 14:15:00,2.93019,2.9335,2.92768,2.93269,8880000.0
2009-07-28 14:16:00,2.93287,2.93302,2.9293,2.9293,9750000.0
2009-07-28 14:17:00,2.93139,2.93206,2.92743,2.92941,8880000.0
2009-07-28 14:18:00,2.93257,2.93257,2.92791,2.93209,6500000.0
2009-07-28 14:19:00,2.93158,2.93165,2.92404,2.93106,13000000.0
2009-07-28 14:20:00,2.92543,2.93209,2.92543,2.93209,10750000.0
2009-07-28 14:21:00,2.93157,2.93171,2.92743,2.92823,17880000.0
2009-07-28 14:22:00,2.92738,2.93194,2.92738,2.93172,6000000.0
2009-07-28 14:23:00,2.93062,2.93276,2.9303,2.9323,7750000.0
2009-07-28 14:24:00,2.93267,2.93314,2.92924,2.9298,10250000.0
2009-07-28 14:25:00,2.93202,2.93584,2.92964,2.93363,9750000.0
2009-07-28 14:26:00,2.93471,2.93542,2.92604,2.9316,15250000.0
2009-07-28 14:27:00,2.93504,2.93561,2.93291,2.93345,6500000.0
2009-07-28 14:28:00,2.93308,2.93557,2.93053,2.93245,6880000.0
2009-07-28 14:29:00,2.9343,2.93433,2.92734,2.92734,8250000.0
2009-07-28 14:30:00,2.93295,2.93523,2.93099,2.93336,9250000.0
2009-07-28 14:31:00,2.93293,2.93502,2.92891,2.92891,14250000.0
2009-07-28 14:32:00,2.93323,2.93639,2.93148,2.93639,12250000.0
2009-07-28 14:33:00,2.93427,2.93606,2.93355,2.93606,7380000.0
2009-07-28 14:34:00,2.93687,2.9373,2.93062,2.93713,10000000.0
2009-07-28 14:35:00,2.93721,2.93857,2.93384,2.93814,10750000.0
2009-07-28 14:36:00,2.93615,2.9385,2.93503,2.9384,11250000.0
2009-07-28 14:37:00,2.93397,2.93993,2.93397,2.93993,9500000.0
2009-07-28 14:38:00,2.94062,2.94077,2.93683,2.93849,10250000.0
2009-07-28 14:39:00,2.93885,2.94122,2.93583,2.93669,13000000.0
2009-07-28 14:40:00,2.94155,2.94158,2.93744,2.93744,7750000.0
2009-07-28 14:41:00,2.93849,2.93849,2.93494,2.93494,6500000.0
2009-07-28 14:42:00,2.93897,2.94016,2.93657,2.93673,12250000.0
2009-07-28 14:43:00,2.93921,2.94059,2.93324,2.93912,11380000.0
2009-07-28 14:44:00,2.93664,2.94062,2.93664,2.93917,10500000.0
2009-07-28 14:45:00,2.94014,2.94014,2.92944,2.93069,5250000.0
2009-07-28 14:46:00,2.93817,2.93817,2.93108,2.93108,8250000.0
2009-07-28 14:47:00,2.93809,2.93816,2.93091,2.93254,8250000.0
2009-07-28 14:48:00,2.93547,2.93584,2.93198,2.9358,8750000.0
2009-07-28 14:49:00,2.93571,2.93644,2.93344,2.93594,16000000.0
2009-07-28 14:50:00,2.93691,2.9377,2.92925,2.92925,6260000.0
2009-07-28 14:51:00,2.93556,2.93723,2.93411,2.93723,9000000.0
2009-07-28 14:52:00,2.93459,2.93608,2.93144,2.93144,13500000.0
2009-07-28 14:53:00,2.93405,2.93653,2.92959,2.93154,7500000.0
2009-07-28 14:54:00,2.93248,2.93431,2.93081,2.93158,10630000.0
2009-07-28 14:55:00,2.93365,2.93482,2.92989,2.93113,7000000.0
2009-07-28 14:56:00,2.93376,2.93432,2.92968,2.92992,14630000.0
2009-07-28 14:57:00,2.93482,2.93521,2.92758,2.93521,8630000.0
2009-07-28 14:58:00,2.93234,2.93326,2.92798,2.93016,9000000.0
2009-07-28 14:59:00,2.9297,2.93362,2.9297,2.93362,12500000.0
2009-07-28 15:00:00,2.93001,2.93383,2.92666,2.92859,14130000.0
2009-07-28 15:01:00,2.93307,2.93307,2.92873,2.9328,6250000.0
2009-07-28 15:02:00,2.93398,2.93551,2.93047,2.93081,10380000.0
2009-07-28 15:03:00,2.93509,2.93509,2.9265,2.93247,13250000.0
2009-07-28 15:04:00,2.935,2.935,2.92936,2.92936,8500000.0
2009-07-28 15:05:00,2.93525,2.93606,2.92944,2.93228,13000000.0
2009-07-28 15:06:00,2.9362,2.93672,2.93136,2.93559,15630000.0
2009-07-28 15:07:00,2.9345,2.93726,2.93242,2.93717,10000000.0
2009-07-28 15:08:00,2.93014,2.93764,2.93014,2.93721,10000000.0
2009-07-28 15:09:00,2.93762,2.93839,2.93491,2.93731,12500000.0
2009-07-28 15:10:00,2.9369,2.93822,2.93474,2.93822,11000000.0
2009-07-28 15:11:00,2.93755,2.93789,2.93371,2.93755,9500000.0
2009-07-28 15:12:00,2.93604,2.93781,2.93469,2.93781,5250000.0
2009-07-28 15:13:00,2.93437,2.93762,2.93437,2.93629,5250000.0
2009-07-28 15:14:00,2.93786,2.93786,2.93495,2.93576,10250000.0
2009-07-28 15:15:00,2.93401,2.9411,2.93396,2.94038,7750000.0
2009-07-28 15:16:00,2.93681,2.94078,2.93681,2.93944,11750000.0
2009-07-28 15:17:00,2.93947,2.94153,2.93844,2.93937,6000000.0
2009-07-28 15:18:00,2.93813,2.94225,2.93703,2.9407,9000000.0
2009-07-28 15:19:00,2.94015,2.94344,2.9387,2.94011,10000000.0
2009-07-28 15:20:00,2.94397,2.94515,2.94193,2.94412,10250000.0
2009-07-28 15:21:00,2.9446,2.9446,2.93911,2.94268,9000000.0
2009-07-28 15:22:00,2.94041,2.9462,2.93856,2.9462,10500000.0
2009-07-28 15:23:00,2.94313,2.948,2.9406,2.948,9250000.0
2009-07-28 15:24:00,2.94595,2.94806,2.94206,2.94705,10750000.0
2009-07-28 15:25:00,2.94794,2.94915,2.94423,2.94915,8500000.0
2009-07-28 15:26:00,2.94829,2.94877,2.94414,2.94687,9130000.0
2009-07-28 15:27:00,2.94655,2.94909,2.94272,2.94796,8000000.0
2009-07-28 15:28:00,2.94874,2.94877,2.94541,2.94877,6380000.0
2009-07-28 15:29:00,2.94254,2.9479,2.94254,2.94451,6630000.0
2009-07-28 15:30:00,2.94491,2.94947,2.94482,2.94889,10500000.0
2009-07-28 15:31:00,2.94839,2.94973,2.94453,2.94973,11250000.0
2009-07-28 15:32:00,2.94602,2.9501,2.94485,2.9501,9250000.0
2009-07-28 15:33:00,2.95023,2.9508,2.9454,2.9454,13250000.0
2009-07-28 15:34:00,2.94706,2.94974,2.94496,2.94839,6500000.0
2009-07-28 15:35:00,2.94908,2.94925,2.94505,2.94741,9000000.0
2009-07-28 15:36:00,2.94899,2.94899,2.94355,2.94465,9750000.0
2009-07-28 15:37:00,2.94862,2.94862,2.94226,2.94448,7750000.0
2009-07-28 15:38:00,2.94491,2.9478,2.94328,2.94378,10750000.0
2009-07-28 15:39:00,2.94466,2.94594,2.93923,2.9396,10000000.0
2009-07-28 15:40:00,2.9417,2.94343,2.9392,2.94076,7500000.0
2009-07-28 15:41:00,2.94268,2.94397,2.93833,2.94397,13500000.0
2009-07-28 15:42:00,2.93859,2.94359,2.93599,2.94359,9500000.0
2009-07-28 15:43:00,2.93527,2.94163,2.93527,2.93824,13500000.0
2009-07-28 15:44:00,2.94138,2.94227,2.93862,2.94046,7500000.0
2009-07-28 15:45:00,2.94137,2.94363,2.93904,2.94363,8630000.0
2009-07-28 15:46:00,2.94466,2.94466,2.93726,2.93726,6000000.0
2009-07-28 15:47:00,2.94345,2.94345,2.93827,2.9391,7000000.0
2009-07-28 15:48:00,2.94115,2.94115,2.93503,2.93503,6880000.0
2009-07-28 15:49:00,2.9313,2.94021,2.93106,2.93934,9000000.0
2009-07-28 15:50:00,2.93802,2.93832,2.93286,2.93799,10750000.0
2009-07-28 15:51:00,2.93728,2.93834,2.93333,2.93677,7250000.0
2009-07-28 15:52:00,2.93869,2.93869,2.93479,2.93729,8000000.0
2009-07-28 15:53:00,2.93493,2.93796,2.93403,2.93535,9380000.0
2009-07-28 15:54:00,2.93822,2.93868,2.93401,2.93471,7000000.0
2009-07-28 15:55:00,2.93752,2.93794,2.93358,2.9375,10500000.0
2009-07-28 15:56:00,2.93568,2.93756,2.93362,2.93602,5880000.0
2009-07-28 15:57:00,2.93779,2.93825,2.93339,2.93725,12500000.0
2009-07-28 15:58:00,2.93615,2.93674,2.93275,2.93663,9250000.0
2009-07-28 15:59:00,2.93682,2.93734,2.93315,2.93734,9250000.0
2009-07-28 16:00:00,2.93408,2.94084,2.93248,2.94079,8000000.0
2009-07-28 16:01:00,2.93711,2.94314,2.93711,2.94314,9760000.0
2009-07-28 16:02:00,2.94198,2.9424,2.93488,2.94087,12750000.0
2009-07-28 16:03:00,2.94163,2.9423,2.93653,2.94027,10000000.0
2009-07-28 16:04:00,2.93822,2.94312,2.93807,2.94312,11000000.0
2009-07-28 16:05:00,2.94127,2.94254,2.94031,2.94069,7750000.0
2009-07-28 16:06:00,2.94118,2.94625,2.94113,2.94572,7750000.0
2009-07-28 16:07:00,2.94413,2.94932,2.94257,2.94932,10250000.0
2009-07-28 16:08:00,2.9468,2.94894,2.94325,2.94389,13250000.0
2009-07-28 16:09:00,2.94648,2.95042,2.94648,2.95027,6500000.0
2009-07-28 16:10:00,2.94941,2.94941,2.94263,2.94716,8250000.0
2009-07-28 16:11:00,2.9464,2.95071,2.9464,2.95071,5750000.0
2009-07-28 16:12:00,2.94899,2.9506,2.94842,2.9506,7000000.0
2009-07-28 16:13:00,2.94998,2.95152,2.94646,2.9507,10250000.0
2009-07-28 16:14:00,2.95187,2.95313,2.94837,2.94948,9250000.0
2009-07-28 16:15:00,2.9499,2.95398,2.94809,2.95398,6250000.0
2009-07-28 16:16:00,2.95443,2.95443,2.94849,2.94989,9380000.0
2009-07-28 16:17:00,2.95206,2.95375,2.94857,2.95355,13380000.0
2009-07-28 16:18:00,2.95096,2.95248,2.94738,2.95248,5250000.0
2009-07-28 16:19:00,2.94964,2.95106,2.94692,2.94914,8500000.0
2009-07-28 16:20:00,2.94982,2.95197,2.94967,2.94967,12880000.0
2009-07-28 16:21:00,2.94968,2.95169,2.94958,2.94999,5750000.0
2009-07-28 16:22:00,2.9486,2.9523,2.94826,2.94999,10630000.0
2009-07-28 16:23:00,2.95167,2.95228,2.94697,2.95066,5500000.0
2009-07-28 16:24:00,2.95271,2.95553,2.95013,2.95197,5500000.0
2009-07-28 16:25:00,2.95085,2.95418,2.95049,2.95049,5250000.0
2009-07-28 16:26:00,2.95358,2.95492,2.95041,2.95308,9880000.0
2009-07-28 16:27:00,2.9525,2.95545,2.9503,2.95044,11250000.0
2009-07-28 16:28:00,2.9532,2.95433,2.95158,2.95429,9130000.0
2009-07-28 16:29:00,2.95296,2.9538,2.95116,2.9538,6000000.0
2009-07-28 16:30:00,2.95424,2.95424,2.94998,2.95408,7750000.0
2009-07-28 16:31:00,2.95086,2.95454,2.94799,2.95454,6750000.0
2009-07-28 16:32:00,2.95193,2.95442,2.94899,2.95442,7750000.0
2009-07-28 16:33:00,2.95369,2.95384,2.94796,2.9495,8750000.0
2009-07-28 16:34:00,2.94869,2.95285,2.94628,2.95285,14630000.0
2009-07-28 16:35:00,2.95317,2.95514,2.94848,2.95483,13500000.0
2009-07-28 16:36:00,2.95413,2.95434,2.94804,2.95434,17000000.0
2009-07-28 16:37:00,2.95358,2.95371,2.95175,2.95307,5500000.0
2009-07-28 16:38:00,2.95024,2.95362,2.946,2.95338,12750000.0
2009-07-28 16:39:00,2.95117,2.95148,2.94578,2.95005,9500000.0
2009-07-28 16:40:00,2.95162,2.9527,2.95002,2.95008,6750000.0
2009-07-28 16:41:00,2.95176,2.95234,2.94667,2.94667,8750000.0
2009-07-28 16:42:00,2.95129,2.95129,2.94643,2.94794,6000000.0
2009-07-28 16:43:00,2.95062,2.95148,2.94592,2.94608,10250000.0
2009-07-28 16:44:00,2.95094,2.95094,2.94847,2.94847,9000000.0
2009-07-28 16:45:00,2.94697,2.94957,2.94658,2.94949,8000000.0
2009-07-28 16:46:00,2.95008,2.95008,2.94409,2.94543,8250000.0
2009-07-28 16:47:00,2.94869,2.94869,2.94449,2.94753,11130000.0
2009-07-28 16:48:00,2.94866,2.94882,2.94376,2.94792,5250000.0
2009-07-28 16:49:00,2.94867,2.94994,2.94411,2.94772,15880000.0
2009-07-28 16:50:00,2.94464,2.94858,2.94349,2.94805,6250000.0
2009-07-28 16:51:00,2.94654,2.94806,2.9431,2.94773,7130000.0
2009-07-28 16:52:00,2.94813,2.94813,2.94491,2.94564,7500000.0
2009-07-28 16:53:00,2.94781,2.94781,2.94099,2.94669,14500000.0
2009-07-28 16:54:00,2.94547,2.94639,2.94231,2.94577,7630000.0
2009-07-28 16:55:00,2.94768,2.94768,2.94256,2.9442,6750000.0
2009-07-28 16:56:00,2.94612,2.94628,2.94101,2.94628,11750000.0
2009-07-28 16:57:00,2.94359,2.94493,2.94285,2.94493,7000000.0
2009-07-28 16:58:00,2.94401,2.9459,2.93986,2.94504,11250000.0
2009-07-28 16:59:00,2.94487,2.94526,2.94225,2.94526,7500000.0
2009-07-28 17:00:00,2.9438,2.94531,2.94336,2.94336,6750000.0
2009-07-28 17:01:00,2.94508,2.946,2.94348,2.94506,9000000.0
2009-07-28 17:02:00,2.94479,2.94502,2.94248,2.9436,7500000.0
2009-07-28 17:03:00,2.94075,2.94431,2.93891,2.94294,9130000.0
2009-07-28 17:04:00,2.94414,2.94486,2.94072,2.94287,15000000.0
2009-07-28 17:05:00,2.94049,2.94523,2.93874,2.94438,8500000.0
2009-07-28 17:06:00,2.94373,2.94736,2.94305,2.94736,5250000.0
2009-07-28 17:07:00,2.94484,2.94542,2.94298,2.94425,7500000.0
2009-07-28 17:08:00,2.94663,2.94669,2.94025,2.94025,10500000.0
2009-07-28 17:09:00,2.94367,2.94592,2.94082,2.942,7500000.0
2009-07-28 17:10:00,2.94698,2.95072,2.94409,2.95046,11500000.0
2009-07-28 17:11:00,2.95209,2.95209,2.9495,2.95099,7500000.0
2009-07-28 17:12:00,2.94968,2.95216,2.94638,2.95137,9380000.0
2009-07-28 17:13:00,2.95213,2.95218,2.94765,2.95218,9000000.0
2009-07-28 17:14:00,2.95232,2.95325,2.94912,2.95233,8250000.0
2009-07-28 17:15:00,2.95413,2.95413,2.94867,2.95111,8380000.0
2009-07-28 17:16:00,2.95241,2.95338,2.949,2.95059,8880000.0
2009-07-28 17:17:00,2.9506,2.95239,2.94856,2.95219,7500000.0
2009-07-28 17:18:00,2.94971,2.95469,2.94713,2.95341,7750000.0
2009-07-28 17:19:00,2.94913,2.95334,2.94856,2.95049,12750000.0
2009-07-28 17:20:00,2.95391,2.95391,2.94832,2.94832,5250000.0
2009-07-28 17:21:00,2.95177,2.95246,2.94675,2.94675,5500000.0
2009-07-28 17:22:00,2.95062,2.95158,2.94654,2.94788,11130000.0
2009-07-28 17:23:00,2.94933,2.94993,2.94361,2.94968,11000000.0
2009-07-28 17:24:00,2.94684,2.95094,2.94516,2.95076,10630000.0
2009-07-28 17:25:00,2.95104,2.95161,2.94535,2.95127,7750000.0
2009-07-28 17:26:00,2.95202,2.95387,2.94872,2.95229,11500000.0
2009-07-28 17:27:00,2.95071,2.95333,2.94928,2.95132,7010000.0
2009-07-28 17:28:00,2.95015,2.95429,2.94826,2.95429,11500000.0
2009-07-28 17:29:00,2.94631,2.95337,2.94631,2.95069,8000000.0
2009-07-28 17:30:00,2.95468,2.9559,2.95306,2.95306,6630000.0
2009-07-28 17:31:00,2.95468,2.95626,2.95107,2.95113,12250000.0
2009-07-28 17:32:00,2.95129,2.95799,2.94829,2.9575,6880000.0
2009-07-28 17:33:00,2.95727,2.9593,2.95654,2.95873,9750000.0
2009-07-28 17:34:00,2.95949,2.96035,2.95674,2.95956,9750000.0
2009-07-28 17:35:00,2.95917,2.96078,2.95677,2.95874,8750000.0
2009-07-28 17:36:00,2.96117,2.96153,2.95895,2.95895,8500000.0
2009-07-28 17:37:00,2.96135,2.96265,2.96063,2.96067,8250000.0
2009-07-28 17:38:00,2.96038,2.96322,2.95875,2.96239,12000000.0
2009-07-28 17:39:00,2.9602,2.96272,2.95787,2.96272,11250000.0
2009-07-28 17:40:00,2.96257,2.96257,2.95555,2.95808,7000000.0
2009-07-28 17:41:00,2.95521,2.96053,2.95521,2.95766,6500000.0
2009-07-28 17:42:00,2.96019,2.96019,2.95336,2.956,8000000.0
2009-07-28 17:43:00,2.95897,2.95964,2.956,2.956,9250000.0
2009-07-28 17:44:00,2.95936,2.95936,2.95331,2.95386,12000000.0
2009-07-28 17:45:00,2.95934,2.95952,2.95598,2.95598,14250000.0
2009-07-28 17:46:00,2.95637,2.9593,2.95486,2.9593,9250000.0
2009-07-28 17:47:00,2.95684,2.95935,2.95535,2.95935,7500000.0
2009-07-28 17:48:00,2.95114,2.9582,2.95114,2.95679,6630000.0
2009-07-28 17:49:00,2.95583,2.95687,2.95243,2.95295,9500000.0
2009-07-28 17:50:00,2.95586,2.95733,2.94957,2.95164,14880000.0
2009-07-28 17:51:00,2.95394,2.95487,2.94844,2.95065,6250000.0
2009-07-28 17:52:00,2.95246,2.95461,2.94909,2.94909,10000000.0
2009-07-28 17:53:00,2.9529,2.95363,2.95136,2.95291,6000000.0
2009-07-28 17:54:00,2.95318,2.95333,2.94733,2.951,14000000.0
2009-07-28 17:55:00,2.94949,2.95278,2.94847,2.95164,8750000.0
2009-07-28 17:56:00,2.95184,2.95324,2.94787,2.94973,10750000.0
2009-07-28 17:57:00,2.95296,2.95296,2.94795,2.95061,15260000.0
2009-07-28 17:58:00,2.95323,2.95323,2.95017,2.95275,9250000.0
2009-07-28 17:59:00,2.95207,2.95253,2.94821,2.95009,10630000.0
2009-07-28 18:00:00,2.95355,2.9543,2.95044,2.95163,8380000.0
2009-07-28 18:01:00,2.95394,2.95394,2.94814,2.95045,11250000.0
2009-07-28 18:02:00,2.95305,2.95406,2.94904,2.94919,11880000.0
2009-07-28 18:03:00,2.95051,2.95367,2.94776,2.94836,13500000.0
2009-07-28 18:04:00,2.9489,2.95233,2.94654,2.95085,13000000.0
2009-07-28 18:05:00,2.95195,2.95288,2.94976,2.95169,7250000.0
2009-07-28 18:06:00,2.95239,2.95324,2.94919,2.95248,7000000.0
2009-07-28 18:07:00,2.94985,2.9515,2.94884,2.94988,8500000.0
2009-07-28 18:08:00,2.95067,2.95299,2.94957,2.94965,8000000.0
2009-07-28 18:09:00,2.95294,2.95294,2.94708,2.95072,6880000.0
2009-07-28 18:10:00,2.9529,2.9529,2.94903,2.94903,10500000.0
2009-07-28 18:11:00,2.95184,2.95184,2.94824,2.94824,7750000.0
2009-07-28 18:12:00,2.95123,2.95144,2.94765,2.95,5750000.0
2009-07-28 18:13:00,2.94842,2.95084,2.94722,2.95021,7500000.0
2009-07-28 18:14:00,2.95108,2.95108,2.94467,2.95052,9130000.0
2009-07-28 18:15:00,2.94828,2.95119,2.9472,2.95119,13500000.0
2009-07-28 18:16:00,2.94749,2.94913,2.94335,2.94692,7750000.0
2009-07-28 18:17:00,2.95056,2.9515,2.94607,2.94607,9750000.0
2009-07-28 18:18:00,2.94932,2.94932,2.94608,2.94608,5500000.0
2009-07-28 18:19:00,2.94908,2.95018,2.94654,2.94984,15000000.0
2009-07-28 18:20:00,2.94824,2.94961,2.94588,2.94961,9880000.0
2009-07-28 18:21:00,2.9489,2.95014,2.94608,2.95014,15500000.0
2009-07-28 18:22:00,2.94946,2.94969,2.94577,2.94851,9500000.0
2009-07-28 18:23:00,2.94621,2.94993,2.94537,2.94993,7500000.0
2009-07-28 18:24:00,2.94607,2.9503,2.94607,2.9503,7500000.0
2009-07-28 18:25:00,2.9497,2.95034,2.94756,2.94917,7750000.0
2009-07-28 18:26:00,2.94817,2.94975,2.94442,2.94952,6000000.0
2009-07-28 18:27:00,2.94998,2.94998,2.94708,2.94968,7000000.0
2009-07-28 18:28:00,2.94698,2.95008,2.94663,2.95008,10250000.0
2009-07-28 18:29:00,2.94882,2.95005,2.9446,2.94957,6250000.0
2009-07-28 18:30:00,2.94871,2.94996,2.94626,2.94996,17750000.0
2009-07-28 18:31:00,2.95003,2.95011,2.94638,2.94983,10000000.0
2009-07-28 18:32:00,2.94912,2.95004,2.94614,2.94797,5750000.0
2009-07-28 18:33:00,2.94828,2.94931,2.94378,2.94898,15750000.0
2009-07-28 18:34:00,2.94846,2.94976,2.94734,2.94976,9380000.0
2009-07-28 18:35:00,2.94927,2.94966,2.94399,2.94907,14000000.0
2009-07-28 18:36:00,2.94767,2.94795,2.94128,2.94619,7630000.0
2009-07-28 18:37:00,2.93768,2.94796,2.93768,2.94796,11750000.0
2009-07-28 18:38:00,2.94936,2.94936,2.94559,2.9459,14500000.0
2009-07-28 18:39:00,2.94718,2.95005,2.94565,2.95005,13380000.0
2009-07-28 18:40:00,2.94724,2.94989,2.94499,2.94989,8000000.0
2009-07-28 18:41:00,2.94942,2.94942,2.94481,2.94768,9630000.0
2009-07-28 18:42:00,2.9497,2.95187,2.9459,2.95058,9130000.0
2009-07-28 18:43:00,2.94547,2.95004,2.94547,2.94998,9500000.0
2009-07-28 18:44:00,2.94591,2.95064,2.94591,2.95029,8130000.0
2009-07-28 18:45:00,2.94954,2.95108,2.9444,2.94949,6000000.0
2009-07-28 18:46:00,2.95098,2.95151,2.94708,2.95151,5250000.0
2009-07-28 18:47:00,2.95243,2.95261,2.94938,2.94955,6250000.0
2009-07-28 18:48:00,2.95308,2.95336,2.94465,2.95136,8000000.0
2009-07-28 18:49:00,2.95197,2.95443,2.94793,2.95161,12250000.0
2009-07-28 18:50:00,2.94963,2.95197,2.94963,2.94966,8380000.0
2009-07-28 18:51:00,2.94918,2.95205,2.94856,2.94856,8750000.0
2009-07-28 18:52:00,2.95245,2.95245,2.94857,2.95079,9750000.0
2009-07-28 18:53:00,2.94786,2.95137,2.94669,2.95095,9250000.0
2009-07-28 18:54:00,2.95137,2.95137,2.94914,2.9496,8250000.0
2009-07-28 18:55:00,2.95097,2.95097,2.94758,2.94904,5500000.0
2009-07-28 18:56:00,2.95214,2.95214,2.9471,2.95044,16380000.0
2009-07-28 18:57:00,2.94815,2.95055,2.94771,2.94828,8880000.0
2009-07-28 18:58:00,2.95074,2.95161,2.94809,2.95017,7750000.0
2009-07-28 18:59:00,2.94816,2.95112,2.94467,2.95079,8250000.0
2009-07-28 19:00:00,2.94591,2.95163,2.94591,2.95128,11250000.0
2009-07-28 19:01:00,2.95026,2.95213,2.94877,2.94952,13630000.0
2009-07-28 19:02:00,2.95204,2.95334,2.94951,2.95334,6750000.0
2009-07-28 19:03:00,2.95031,2.95273,2.9489,2.95068,6250000.0
2009-07-28 19:04:00,2.95112,2.9527,2.94669,2.94896,13130000.0
2009-07-28 19:05:00,2.95165,2.95197,2.94993,2.94993,7000000.0
2009-07-28 19:06:00,2.95213,2.9526,2.94879,2.95249,16380000.0
2009-07-28 19:07:00,2.95158,2.95421,2.95126,2.95126,5500000.0
2009-07-28 19:08:00,2.95434,2.95434,2.94797,2.95308,9250000.0
2009-07-28 19:09:00,2.95313,2.95346,2.94961,2.94961,7750000.0
2009-07-28 19:10:00,2.95192,2.95201,2.94855,2.95036,10000000.0
2009-07-28 19:11:00,2.949,2.95056,2.94532,2.9466,10000000.0
2009-07-28 19:12:00,2.9458,2.95037,2.94514,2.95037,7000000.0
2009-07-28 19:13:00,2.9517,2.9517,2.94242,2.94957,10000000.0
2009-07-28 19:14:00,2.94988,2.94988,2.94347,2.94881,8250000.0
2009-07-28 19:15:00,2.94855,2.94942,2.9446,2.94827,5750000.0
2009-07-28 19:16:00,2.949,2.94941,2.94576,2.94898,8500000.0
2009-07-28 19:17:00,2.94962,2.95008,2.94422,2.94891,11500000.0
2009-07-28 19:18:00,2.94421,2.94996,2.94421,2.94996,13250000.0
2009-07-28 19:19:00,2.9481,2.94892,2.94571,2.94571,10250000.0
2009-07-28 19:20:00,2.94649,2.94895,2.94649,2.94683,5130000.0
2009-07-28 19:21:00,2.9484,2.9485,2.94699,2.94729,10000000.0
2009-07-28 19:22:00,2.94715,2.94817,2.94483,2.94691,10760000.0
2009-07-28 19:23:00,2.94569,2.94815,2.94565,2.94815,8750000.0
2009-07-28 19:24:00,2.9468,2.94846,2.94449,2.94585,11880000.0
2009-07-28 19:25:00,2.9446,2.94808,2.94431,2.94676,6250000.0
2009-07-28 19:26:00,2.94397,2.94819,2.94397,2.94789,9130000.0
2009-07-28 19:27:00,2.94762,2.94892,2.94365,2.94749,7000000.0
2009-07-28 19:28:00,2.94801,2.94949,2.94633,2.94949,14500000.0
2009-07-28 19:29:00,2.9473,2.95001,2.94537,2.94968,13380000.0
2009-07-28 19:30:00,2.94888,2.94947,2.94605,2.94632,9250000.0
2009-07-28 19:31:00,2.94895,2.94971,2.94383,2.94843,7500000.0
2009-07-28 19:32:00,2.94833,2.95029,2.94626,2.94924,6750000.0
2009-07-28 19:33:00,2.94617,2.94997,2.94385,2.94623,14380000.0
2009-07-28 19:34:00,2.94795,2.94954,2.94251,2.94629,7750000.0
2009-07-28 19:35:00,2.95021,2.95021,2.94714,2.94734,7880000.0
2009-07-28 19:36:00,2.94897,2.94993,2.94521,2.94752,11130000.0
2009-07-28 19:37:00,2.94672,2.94971,2.94415,2.94899,10500000.0
2009-07-28 19:38:00,2.94697,2.94893,2.94697,2.94707,7750000.0
2009-07-28 19:39:00,2.94498,2.95023,2.94498,2.94728,12130000.0
2009-07-28 19:40:00,2.94884,2.94912,2.94597,2.94681,7000000.0
2009-07-28 19:41:00,2.94724,2.94997,2.9437,2.94541,10130000.0
2009-07-28 19:42:00,2.94619,2.94901,2.94318,2.9474,8880000.0
2009-07-28 19:43:00,2.94902,2.94902,2.94363,2.94664,9750000.0
2009-07-28 19:44:00,2.94878,2.94898,2.94501,2.94713,8500000.0
2009-07-28 19:45:00,2.94761,2.94933,2.94424,2.94834,6750000.0
2009-07-28 19:46:00,2.94861,2.94898,2.94573,2.94713,11250000.0
2009-07-28 19:47:00,2.9491,2.94911,2.94535,2.94535,6250000.0
2009-07-28 19:48:00,2.94971,2.95024,2.94558,2.95024,8500000.0
2009-07-28 19:49:00,2.94733,2.95016,2.94325,2.94325,10750000.0
2009-07-28 19:50:00,2.94964,2.94972,2.94439,2.94439,6630000.0
2009-07-28 19:51:00,2.95133,2.95133,2.94742,2.94742,7500000.0
2009-07-28 19:52:00,2.94802,2.94988,2.94625,2.94625,6250000.0
2009-07-28 19:53:00,2.9495,2.94994,2.94612,2.94877,13000000.0
2009-07-28 19:54:00,2.94812,2.94968,2.94466,2.94821,13380000.0
2009-07-28 19:55:00,2.9467,2.94949,2.94496,2.94702,7250000.0
2009-07-28 19:56:00,2.9473,2.9504,2.94578,2.94784,11630000.0
2009-07-28 19:57:00,2.94808,2.94875,2.94346,2.94346,10000000.0
2009-07-28 19:58:00,2.94675,2.95116,2.94659,2.94941,10250000.0
2009-07-28 19:59:00,2.94763,2.94801,2.94166,2.94721,5500000.0
2009-07-28 20:00:00,2.94696,2.95044,2.94604,2.94604,10630000.0
2009-07-28 20:01:00,2.94789,2.95078,2.9447,2.94872,13750000.0
2009-07-28 20:02:00,2.94928,2.95142,2.946,2.95142,6250000.0
2009-07-28 20:03:00,2.94996,2.95105,2.94636,2.94636,10000000.0
2009-07-28 20:04:00,2.94671,2.95087,2.94671,2.94758,8500000.0
2009-07-28 20:05:00,2.947,2.95099,2.94135,2.94813,8630000.0
2009-07-28 20:06:00,2.9478,2.94868,2.94318,2.94822,7500000.0
2009-07-28 20:07:00,2.94892,2.94892,2.94312,2.94811,8000000.0
2009-07-28 20:08:00,2.94868,2.9492,2.94452,2.94482,8500000.0
2009-07-28 20:09:00,2.94861,2.94861,2.94462,2.94838,11750000.0
2009-07-28 20:10:00,2.94275,2.94817,2.94143,2.94357,7000000.0
2009-07-28 20:11:00,2.94816,2.94831,2.94252,2.9462,10880000.0
2009-07-28 20:12:00,2.94695,2.94842,2.94671,2.94686,6750000.0
2009-07-28 20:13:00,2.94472,2.94887,2.94387,2.94495,8880000.0
2009-07-28 20:14:00,2.94574,2.947,2.9412,2.9412,7500000.0
2009-07-28 20:15:00,2.94704,2.94704,2.94013,2.94426,18130000.0
2009-07-28 20:16:00,2.94686,2.9478,2.94349,2.94753,10000000.0
2009-07-28 20:17:00,2.94516,2.94684,2.94108,2.94108,8750000.0
2009-07-28 20:18:00,2.94511,2.94705,2.94302,2.94601,11750000.0
2009-07-28 20:19:00,2.94595,2.94758,2.94505,2.94551,8250000.0
2009-07-28 20:20:00,2.94709,2.94833,2.94505,2.94505,7250000.0
2009-07-28 20:21:00,2.94733,2.94758,2.94233,2.94389,13500000.0
2009-07-28 20:22:00,2.9445,2.94692,2.9445,2.94622,7750000.0
2009-07-28 20:23:00,2.94719,2.94757,2.94159,2.94757,15130000.0
2009-07-28 20:24:00,2.94416,2.94724,2.94213,2.94265,12000000.0
2009-07-28 20:25:00,2.94584,2.94676,2.94142,2.94142,7880000.0
2009-07-28 20:26:00,2.94694,2.94729,2.94374,2.94582,6250000.0
2009-07-28 20:27:00,2.94576,2.94624,2.94233,2.94582,5630000.0
2009-07-28 20:28:00,2.9449,2.94537,2.94037,2.94273,18010000.0
2009-07-28 20:29:00,2.94248,2.94612,2.94248,2.9429,13500000.0
2009-07-28 20:30:00,2.94475,2.94475,2.94141,2.94203,3750000.0
2009-07-28 20:31:00,2.94079,2.94449,2.93787,2.94382,14130000.0
2009-07-28 20:32:00,2.94369,2.94433,2.93979,2.93979,13750000.0
2009-07-28 20:33:00,2.94367,2.94367,2.93891,2.94298,9250000.0
2009-07-28 20:34:00,2.94245,2.94261,2.93707,2.94058,13500000.0
2009-07-28 20:35:00,2.93922,2.94341,2.93876,2.94198,15500000.0
2009-07-28 20:36:00,2.94013,2.94305,2.93938,2.94305,13500000.0
2009-07-28 20:37:00,2.94235,2.94374,2.93806,2.94369,8750000.0
2009-07-28 20:38:00,2.94184,2.94357,2.93858,2.9418,8250000.0
2009-07-28 20:39:00,2.94296,2.94455,2.94185,2.94185,5500000.0
2009-07-28 20:40:00,2.94138,2.94382,2.94138,2.94382,5250000.0
2009-07-28 20:41:00,2.94043,2.9439,2.94043,2.941,12000000.0
2009-07-28 20:42:00,2.93947,2.94447,2.93947,2.94129,7500000.0
2009-07-28 20:43:00,2.94285,2.94469,2.9403,2.94296,9750000.0
2009-07-28 20:44:00,2.94203,2.94526,2.94203,2.94481,8500000.0
2009-07-28 20:45:00,2.94485,2.9467,2.94304,2.94612,5500000.0
2009-07-28 20:46:00,2.94452,2.94665,2.94162,2.94641,10500000.0
2009-07-28 20:47:00,2.94482,2.94614,2.94299,2.94538,7000000.0
2009-07-28 20:48:00,2.9423,2.94734,2.9423,2.94536,9000000.0
2009-07-28 20:49:00,2.94628,2.94641,2.94066,2.94327,12500000.0
2009-07-28 20:50:00,2.94423,2.94694,2.9425,2.94694,9000000.0
2009-07-28 20:51:00,2.94427,2.94537,2.94276,2.94534,8500000.0
2009-07-28 20:52:00,2.94591,2.94619,2.94263,2.94607,12750000.0
2009-07-28 20:53:00,2.94612,2.94655,2.94102,2.94438,5750000.0
2009-07-28 20:54:00,2.94668,2.94801,2.94197,2.94446,16500000.0
2009-07-28 20:55:00,2.94677,2.94764,2.94342,2.94566,9510000.0
2009-07-28 20:56:00,2.9481,2.9481,2.94393,2.94704,7000000.0
2009-07-28 20:57:00,2.94603,2.94777,2.94218,2.94755,8000000.0
2009-07-28 20:58:00,2.94657,2.94686,2.94106,2.94124,6750000.0
2009-07-28 20:59:00,2.94363,2.94614,2.94274,2.94394,5250000.0
2009-07-28 21:00:00,2.94647,2.94647,2.94371,2.94446,6250000.0
2009-07-28 21:01:00,2.94474,2.9453,2.94079,2.94244,8000000.0
2009-07-28 21:02:00,2.94627,2.94661,2.94261,2.9432,10130000.0
2009-07-28 21:03:00,2.94543,2.94543,2.9391,2.9391,5750000.0
2009-07-28 21:04:00,2.94331,2.94547,2.94019,2.94379,17500000.0
2009-07-28 21:05:00,2.9439,2.94506,2.93821,2.9421,14500000.0
2009-07-28 21:06:00,2.94247,2.94573,2.94028,2.94491,8250000.0
2009-07-28 21:07:00,2.94355,2.94545,2.94316,2.94371,8750000.0
2009-07-28 21:08:00,2.94462,2.94513,2.94252,2.94513,7750000.0
2009-07-28 21:09:00,2.94398,2.94473,2.94033,2.9417,7250000.0
2009-07-28 21:10:00,2.94457,2.94525,2.9394,2.9449,9750000.0
2009-07-28 21:11:00,2.94069,2.94487,2.93981,2.94194,15500000.0
2009-07-28 21:12:00,2.94392,2.94438,2.93867,2.94423,13250000.0
2009-07-28 21:13:00,2.9439,2.94488,2.93913,2.9424,8500000.0
2009-07-28 21:14:00,2.94294,2.94527,2.94139,2.94315,8750000.0
2009-07-28 21:15:00,2.94102,2.9445,2.94013,2.94373,10500000.0
2009-07-28 21:16:00,2.94448,2.9458,2.94243,2.94501,11250000.0
2009-07-28 21:17:00,2.943,2.94439,2.9415,2.94266,12750000.0
2009-07-28 21:18:00,2.94498,2.94666,2.94175,2.9455,11250000.0
2009-07-28 21:19:00,2.94388,2.94609,2.94388,2.94399,10000000.0
2009-07-28 21:20:00,2.94532,2.94631,2.94284,2.94397,9000000.0
2009-07-28 21:21:00,2.94677,2.94839,2.94344,2.94654,10260000.0
2009-07-28 21:22:00,2.94598,2.94836,2.94324,2.94703,13250000.0
2009-07-28 21:23:00,2.94744,2.95039,2.94744,2.95039,5500000.0
2009-07-28 21:24:00,2.94807,2.94963,2.94586,2.94713,8500000.0
2009-07-28 21:25:00,2.94705,2.94997,2.94705,2.94805,9500000.0
2009-07-28 21:26:00,2.94984,2.94984,2.94676,2.94751,8250000.0
2009-07-28 21:27:00,2.94869,2.94994,2.94414,2.94677,12250000.0
2009-07-28 21:28:00,2.94984,2.94984,2.94535,2.94693,9250000.0
2009-07-28 21:29:00,2.94495,2.94944,2.94476,2.94779,14000000.0
2009-07-28 21:30:00,2.94657,2.95002,2.94539,2.94739,7750000.0
2009-07-28 21:31:00,2.9474,2.95055,2.94527,2.95055,5750000.0
2009-07-28 21:32:00,2.9488,2.95022,2.94569,2.94849,12750000.0
2009-07-28 21:33:00,2.94997,2.95024,2.94529,2.95024,9000000.0
2009-07-28 21:34:00,2.94673,2.95093,2.94648,2.95093,12880000.0
2009-07-28 21:35:00,2.94564,2.95076,2.944,2.94452,10750000.0
2009-07-28 21:36:00,2.95092,2.95092,2.94515,2.94515,8000000.0
2009-07-28 21:37:00,2.94416,2.95031,2.94416,2.95031,13630000.0
2009-07-28 21:38:00,2.94608,2.95068,2.94608,2.94745,12250000.0
2009-07-28 21:39:00,2.94861,2.94962,2.94412,2.94412,10750000.0
2009-07-28 21:40:00,2.94853,2.94986,2.94793,2.94793,8250000.0
2009-07-28 21:41:00,2.95055,2.95055,2.94588,2.94871,5630000.0
2009-07-28 21:42:00,2.94989,2.95013,2.94552,2.94934,10880000.0
2009-07-28 21:43:00,2.9493,2.95023,2.94576,2.94957,13500000.0
2009-07-28 21:44:00,2.94816,2.94881,2.94482,2.94651,6250000.0
2009-07-28 21:45:00,2.94871,2.95031,2.94485,2.94485,8250000.0
2009-07-28 21:46:00,2.94906,2.94906,2.94474,2.94622,8750000.0
2009-07-28 21:47:00,2.94704,2.94881,2.94667,2.94779,11000000.0
2009-07-28 21:48:00,2.94633,2.94826,2.94509,2.94826,8630000.0
2009-07-28 21:49:00,2.94696,2.94839,2.94446,2.94839,11000000.0
2009-07-28 21:50:00,2.9461,2.94785,2.94211,2.94785,13880000.0
2009-07-28 21:51:00,2.94604,2.94713,2.94406,2.9456,8750000.0
2009-07-28 21:52:00,2.94666,2.94729,2.94535,2.94535,6250000.0
2009-07-28 21:53:00,2.94664,2.94755,2.94166,2.94166,13130000.0
2009-07-28 21:54:00,2.9481,2.94843,2.94366,2.94843,9750000.0
2009-07-28 21:55:00,2.94434,2.94714,2.94434,2.94687,9750000.0
2009-07-28 21:56:00,2.94722,2.9475,2.94311,2.94311,7250000.0
2009-07-28 21:57:00,2.94542,2.948,2.94206,2.948,9750000.0
2009-07-28 21:58:00,2.94517,2.94758,2.94402,2.94537,8880000.0
2009-07-28 21:59:00,2.9479,2.94797,2.9425,2.9425,12750000.0
2009-07-28 22:00:00,2.94524,2.94671,2.94488,2.94488,11380000.0
2009-07-28 22:01:00,2.94708,2.94765,2.94365,2.94365,7750000.0
2009-07-28 22:02:00,2.94376,2.94729,2.94281,2.9454,6250000.0
2009-07-28 22:03:00,2.94482,2.94597,2.94102,2.94422,9750000.0
2009-07-28 22:04:00,2.94264,2.94507,2.9418,2.94236,7380000.0
2009-07-28 22:05:00,2.94545,2.94545,2.943,2.94518,6000000.0
2009-07-28 22:06:00,2.9442,2.94556,2.94194,2.94457,14250000.0
2009-07-28 22:08:00,2.94431,2.94525,2.94068,2.94525,14250000.0
2009-07-28 22:09:00,2.94088,2.94429,2.93938,2.94402,6500000.0
2009-07-28 22:10:00,2.94176,2.94471,2.94176,2.94416,8880000.0
2009-07-28 22:11:00,2.94496,2.94496,2.94064,2.94276,10880000.0
2009-07-28 22:12:00,2.94275,2.94482,2.94172,2.94172,5880000.0
2009-07-28 22:13:00,2.94542,2.94542,2.94121,2.94436,15130000.0
2009-07-28 22:14:00,2.94501,2.94525,2.94255,2.94525,9000000.0
2009-07-28 22:15:00,2.94403,2.94471,2.94013,2.94013,16000000.0
2009-07-28 22:16:00,2.94307,2.94506,2.94142,2.94456,7500000.0
2009-07-28 22:17:00,2.94503,2.94624,2.94093,2.94602,7000000.0
2009-07-28 22:18:00,2.94619,2.95211,2.94325,2.94623,10510000.0
2009-07-28 22:19:00,2.94503,2.94592,2.94314,2.94507,8000000.0
2009-07-28 22:20:00,2.94397,2.94534,2.93864,2.94534,9880000.0
2009-07-28 22:21:00,2.94441,2.94462,2.94002,2.94002,16880000.0
2009-07-28 22:22:00,2.94365,2.94539,2.94188,2.94539,5750000.0
2009-07-28 22:23:00,2.94231,2.94586,2.94231,2.94497,9750000.0
2009-07-28 22:24:00,2.94568,2.94706,2.94091,2.94363,5500000.0
2009-07-28 22:25:00,2.94614,2.94661,2.94162,2.94359,7750000.0
2009-07-28 22:26:00,2.94311,2.94672,2.94311,2.94672,6250000.0
2009-07-28 22:27:00,2.94453,2.94728,2.94337,2.9472,7500000.0
2009-07-28 22:28:00,2.94485,2.94594,2.94305,2.94385,11630000.0
2009-07-28 22:29:00,2.94521,2.94597,2.94164,2.9433,7000000.0
2009-07-28 22:31:00,2.94494,2.94655,2.94278,2.94655,7500000.0
2009-07-28 22:32:00,2.94442,2.94462,2.94217,2.94442,11750000.0
2009-07-28 22:33:00,2.9438,2.94689,2.94046,2.94689,16000000.0
2009-07-28 22:34:00,2.94547,2.94713,2.94476,2.94713,7000000.0
2009-07-28 22:35:00,2.9431,2.94668,2.94131,2.9441,9500000.0
2009-07-28 22:36:00,2.94501,2.94639,2.94272,2.94424,7000000.0
2009-07-28 22:37:00,2.9427,2.94631,2.9427,2.94421,8250000.0
2009-07-28 22:38:00,2.94517,2.94707,2.94151,2.94512,20260000.0
2009-07-28 22:39:00,2.944,2.94645,2.94142,2.94433,10500000.0
2009-07-28 22:40:00,2.94129,2.94572,2.93921,2.94296,12750000.0
2009-07-28 22:41:00,2.94606,2.94606,2.94094,2.94492,11500000.0
2009-07-28 22:42:00,2.94686,2.94686,2.9427,2.9427,6000000.0
2009-07-28 22:43:00,2.94388,2.946,2.94208,2.94276,11880000.0
2009-07-28 22:44:00,2.94396,2.94538,2.94051,2.94538,6000000.0
2009-07-28 22:45:00,2.94476,2.94576,2.93901,2.93901,7500000.0
2009-07-28 22:46:00,2.94259,2.94573,2.94259,2.94309,6000000.0
2009-07-28 22:47:00,2.94466,2.94615,2.94342,2.94342,17250000.0
2009-07-28 22:48:00,2.94606,2.94658,2.94352,2.94352,14250000.0
2009-07-28 22:49:00,2.94343,2.94573,2.93903,2.94279,13500000.0
2009-07-28 22:50:00,2.94464,2.94627,2.94068,2.94627,13750000.0
2009-07-28 22:51:00,2.94455,2.94565,2.94146,2.94162,6500000.0
2009-07-28 22:52:00,2.94476,2.94599,2.94376,2.94599,7000000.0
2009-07-28 22:53:00,2.94393,2.94565,2.94065,2.94299,14130000.0
2009-07-28 22:54:00,2.94215,2.94477,2.93789,2.94386,11260000.0
2009-07-28 22:55:00,2.9417,2.94573,2.94116,2.94369,16000000.0
2009-07-28 22:56:00,2.94486,2.94555,2.94337,2.94337,8500000.0
2009-07-28 22:57:00,2.94271,2.94665,2.93967,2.94344,10500000.0
2009-07-28 22:58:00,2.94494,2.94683,2.94236,2.94356,14000000.0
2009-07-28 22:59:00,2.9447,2.94606,2.94213,2.94397,9250000.0
2009-07-28 23:00:00,2.94543,2.94579,2.94456,2.94456,9750000.0
2009-07-28 23:01:00,2.94308,2.94697,2.9411,2.94524,8000000.0
2009-07-28 23:02:00,2.94473,2.94617,2.94101,2.94336,13000000.0
2009-07-28 23:03:00,2.94565,2.94646,2.94333,2.9459,7000000.0
2009-07-28 23:04:00,2.94302,2.94621,2.94207,2.94621,9250000.0
2009-07-28 23:05:00,2.94516,2.94638,2.94294,2.9458,8250000.0
2009-07-28 23:06:00,2.9444,2.9446,2.94165,2.94394,15000000.0
2009-07-28 23:07:00,2.94159,2.9444,2.9384,2.94355,7000000.0
2009-07-28 23:08:00,2.9388,2.94379,2.9388,2.94225,9000000.0
2009-07-28 23:09:00,2.9454,2.94612,2.93909,2.94471,11000000.0
2009-07-28 23:10:00,2.94336,2.94561,2.94081,2.94081,13880000.0
2009-07-28 23:11:00,2.93984,2.94483,2.93984,2.94322,5500000.0
2009-07-28 23:12:00,2.94235,2.94569,2.94097,2.94424,8250000.0
2009-07-28 23:13:00,2.94361,2.94632,2.94341,2.94628,8250000.0
2009-07-28 23:14:00,2.94266,2.94541,2.94081,2.94385,11880000.0
2009-07-28 23:15:00,2.94221,2.94579,2.94221,2.94336,11250000.0
2009-07-28 23:16:00,2.94336,2.94571,2.9398,2.94415,7250000.0
2009-07-28 23:17:00,2.94312,2.94518,2.94095,2.94386,15500000.0
2009-07-28 23:18:00,2.94317,2.94589,2.94193,2.94589,18750000.0
2009-07-28 23:19:00,2.94452,2.94537,2.94201,2.94322,12250000.0
2009-07-28 23:20:00,2.93999,2.94507,2.93904,2.9403,7750000.0
2009-07-28 23:21:00,2.94214,2.94577,2.9408,2.94577,9000000.0
2009-07-28 23:22:00,2.9405,2.94586,2.9405,2.9411,13250000.0
2009-07-28 23:23:00,2.94366,2.94521,2.94059,2.94289,7500000.0
2009-07-28 23:24:00,2.94342,2.94458,2.93836,2.94336,7000000.0
2009-07-28 23:25:00,2.93872,2.94452,2.93726,2.93726,10010000.0
2009-07-28 23:26:00,2.93952,2.94435,2.93952,2.94339,8000000.0
2009-07-28 23:27:00,2.94299,2.94565,2.94186,2.94565,5630000.0
2009-07-28 23:28:00,2.9447,2.9447,2.93706,2.93851,13250000.0
2009-07-28 23:30:00,2.94353,2.9444,2.93949,2.93949,11000000.0
2009-07-28 23:31:00,2.9417,2.94406,2.93971,2.94314,12000000.0
2009-07-28 23:32:00,2.94363,2.94552,2.94363,2.94409,7500000.0
2009-07-28 23:33:00,2.94188,2.94601,2.94188,2.94373,10630000.0
2009-07-28 23:34:00,2.94132,2.94672,2.94132,2.9448,8250000.0
2009-07-28 23:35:00,2.94273,2.94651,2.94273,2.94362,8000000.0
2009-07-28 23:36:00,2.94345,2.94458,2.93894,2.94247,12380000.0
2009-07-28 23:37:00,2.94355,2.94543,2.9423,2.9423,7750000.0
2009-07-28 23:38:00,2.94335,2.94578,2.94259,2.94578,13750000.0
2009-07-28 23:39:00,2.94431,2.94506,2.93998,2.94319,11000000.0
2009-07-28 23:40:00,2.94626,2.94654,2.94201,2.94563,11250000.0
2009-07-28 23:41:00,2.94521,2.94641,2.94135,2.94382,16500000.0
2009-07-28 23:42:00,2.94447,2.94628,2.94366,2.94628,10000000.0
2009-07-28 23:43:00,2.94055,2.94571,2.94055,2.94383,7500000.0
2009-07-28 23:44:00,2.94477,2.94635,2.94076,2.94635,7500000.0
2009-07-28 23:45:00,2.94494,2.94494,2.94121,2.94419,5500000.0
2009-07-28 23:46:00,2.94258,2.94631,2.93979,2.94631,14880000.0
2009-07-28 23:47:00,2.94353,2.94629,2.94237,2.94576,13510000.0
2009-07-28 23:48:00,2.94187,2.94297,2.94108,2.94108,9250000.0
2009-07-28 23:49:00,2.94305,2.94658,2.94113,2.94658,10250000.0
2009-07-28 23:50:00,2.94394,2.94676,2.94249,2.94437,8000000.0
2009-07-28 23:51:00,2.94606,2.94704,2.94108,2.94555,11500000.0
2009-07-28 23:52:00,2.94423,2.94632,2.94283,2.94446,8630000.0
2009-07-28 23:53:00,2.94414,2.94691,2.9435,2.94691,7500000.0
2009-07-28 23:54:00,2.94454,2.94672,2.94435,2.94455,8500000.0
2009-07-28 23:55:00,2.94454,2.94635,2.94419,2.94419,5500000.0
2009-07-28 23:56:00,2.94382,2.94631,2.94269,2.94401,8500000.0
2009-07-28 23:57:00,2.94345,2.94615,2.94257,2.94615,4750000.0
2009-07-28 23:58:00,2.94438,2.94593,2.94328,2.94341,8250000.0
2009-07-28 23:59:00,2.94419,2.94512,2.9403,2.94446,8000000.0
2009-07-29 00:00:00,2.94286,2.94784,2.94286,2.94766,8750000.0
2009-07-29 00:01:00,2.94452,2.94816,2.94355,2.9473,6630000.0
2009-07-29 00:02:00,2.94596,2.94717,2.94312,2.94326,8250000.0
2009-07-29 00:03:00,2.94541,2.94658,2.9421,2.94292,11500000.0
2009-07-29 00:04:00,2.9448,2.94834,2.94279,2.94834,10250000.0
2009-07-29 00:05:00,2.94526,2.94582,2.94267,2.94522,8500000.0
2009-07-29 00:06:00,2.94364,2.94618,2.94209,2.94424,7500000.0
2009-07-29 00:07:00,2.941,2.94578,2.941,2.94363,8880000.0
2009-07-29 00:08:00,2.94514,2.94681,2.94214,2.94214,11250000.0
2009-07-29 00:09:00,2.94577,2.94586,2.93911,2.94586,6750000.0
2009-07-29 00:10:00,2.94447,2.9456,2.94369,2.94369,6250000.0
2009-07-29 00:11:00,2.94211,2.94611,2.94211,2.94377,7500000.0
2009-07-29 00:12:00,2.94341,2.94647,2.94341,2.94515,7380000.0
2009-07-29 00:13:00,2.9436,2.94564,2.93892,2.94407,22880000.0
2009-07-29 00:14:00,2.94206,2.94574,2.94143,2.94426,6760000.0
2009-07-29 00:15:00,2.94578,2.94742,2.9437,2.94741,5750000.0
2009-07-29 00:16:00,2.94287,2.94644,2.94112,2.94432,7750000.0
2009-07-29 00:17:00,2.94551,2.94612,2.94351,2.94463,9000000.0
2009-07-29 00:18:00,2.94385,2.94593,2.94385,2.94593,9250000.0
2009-07-29 00:19:00,2.94438,2.94648,2.94239,2.94372,8880000.0
2009-07-29 00:20:00,2.94401,2.94709,2.94368,2.94709,12630000.0
2009-07-29 00:21:00,2.9429,2.94596,2.9429,2.9458,6750000.0
2009-07-29 00:22:00,2.94396,2.94494,2.94395,2.94403,8000000.0
2009-07-29 00:23:00,2.94695,2.94695,2.94308,2.94479,6750000.0
2009-07-29 00:24:00,2.94648,2.94648,2.94288,2.94451,5750000.0
2009-07-29 00:25:00,2.94422,2.94422,2.93882,2.94301,12130000.0
2009-07-29 00:26:00,2.94324,2.94723,2.94197,2.94545,9750000.0
2009-07-29 00:27:00,2.94675,2.94708,2.9444,2.9444,10880000.0
2009-07-29 00:28:00,2.94586,2.94688,2.94187,2.94432,13250000.0
2009-07-29 00:29:00,2.9462,2.94656,2.9412,2.9412,8250000.0
2009-07-29 00:30:00,2.94495,2.94679,2.94345,2.94345,10000000.0
2009-07-29 00:31:00,2.94635,2.94635,2.94062,2.94541,13500000.0
2009-07-29 00:32:00,2.94191,2.94642,2.93937,2.94642,10500000.0
2009-07-29 00:33:00,2.94232,2.94634,2.94232,2.94634,9500000.0
2009-07-29 00:34:00,2.94402,2.94627,2.94031,2.94627,6250000.0
2009-07-29 00:35:00,2.94314,2.94728,2.94136,2.94482,13880000.0
2009-07-29 00:36:00,2.9438,2.94433,2.9401,2.94433,6500000.0
2009-07-29 00:37:00,2.9401,2.94629,2.9401,2.94602,8000000.0
2009-07-29 00:38:00,2.94212,2.94593,2.94131,2.94593,9000000.0
2009-07-29 00:39:00,2.94504,2.94559,2.94195,2.94368,7750000.0
2009-07-29 00:40:00,2.94493,2.94616,2.94238,2.94392,12510000.0
2009-07-29 00:41:00,2.94623,2.94736,2.94616,2.94736,3750000.0
2009-07-29 00:42:00,2.94658,2.94831,2.944,2.94556,11000000.0
2009-07-29 00:43:00,2.94441,2.946,2.94279,2.94424,11500000.0
2009-07-29 00:44:00,2.94482,2.94576,2.94224,2.94366,11130000.0
2009-07-29 00:45:00,2.94384,2.94614,2.94367,2.94536,9250000.0
2009-07-29 00:46:00,2.94329,2.9468,2.94329,2.9445,9130000.0
2009-07-29 00:47:00,2.94429,2.94683,2.94326,2.94625,9500000.0
2009-07-29 00:48:00,2.94183,2.94536,2.94049,2.94455,9630000.0
2009-07-29 00:49:00,2.94532,2.94851,2.94375,2.94375,12000000.0
2009-07-29 00:50:00,2.94546,2.94661,2.9414,2.94559,11250000.0
2009-07-29 00:51:00,2.9463,2.9477,2.94493,2.94634,13000000.0
2009-07-29 00:52:00,2.94662,2.94871,2.94617,2.94673,8750000.0
2009-07-29 00:53:00,2.94435,2.94768,2.94194,2.94323,12500000.0
2009-07-29 00:54:00,2.94576,2.94647,2.94376,2.94612,10750000.0
2009-07-29 00:55:00,2.94728,2.94816,2.94473,2.94566,13010000.0
2009-07-29 00:56:00,2.94543,2.94761,2.94329,2.94504,19250000.0
2009-07-29 00:57:00,2.94756,2.94768,2.94405,2.94623,5500000.0
2009-07-29 00:58:00,2.94666,2.94827,2.94292,2.94487,15130000.0
2009-07-29 00:59:00,2.94892,2.94892,2.94441,2.94619,7750000.0
2009-07-29 01:00:00,2.94734,2.94883,2.94462,2.94652,12630000.0
2009-07-29 01:01:00,2.94612,2.94881,2.94349,2.9483,9630000.0
2009-07-29 01:02:00,2.9453,2.94788,2.94382,2.94382,12380000.0
2009-07-29 01:03:00,2.94609,2.94881,2.94328,2.94881,6250000.0
2009-07-29 01:04:00,2.94636,2.94821,2.94526,2.94567,5750000.0
2009-07-29 01:05:00,2.94609,2.94772,2.94337,2.9476,5750000.0
2009-07-29 01:06:00,2.94662,2.94662,2.94517,2.94608,6750000.0
2009-07-29 01:07:00,2.94786,2.9484,2.94522,2.94522,7750000.0
2009-07-29 01:08:00,2.94672,2.94912,2.94621,2.94912,6000000.0
2009-07-29 01:09:00,2.94716,2.94859,2.94643,2.94859,11880000.0
2009-07-29 01:10:00,2.94248,2.94652,2.93988,2.94652,10880000.0
2009-07-29 01:11:00,2.94696,2.94838,2.94323,2.94482,14260000.0
2009-07-29 01:12:00,2.94771,2.94902,2.94771,2.94852,5500000.0
2009-07-29 01:13:00,2.944,2.94836,2.94246,2.94746,8880000.0
2009-07-29 01:14:00,2.94648,2.94789,2.94175,2.94789,9250000.0
2009-07-29 01:15:00,2.94629,2.94755,2.94393,2.94558,12000000.0
2009-07-29 01:16:00,2.946,2.94856,2.94544,2.94548,10000000.0
2009-07-29 01:17:00,2.94663,2.94856,2.94365,2.94417,16750000.0
2009-07-29 01:18:00,2.94672,2.94773,2.94323,2.94447,13250000.0
2009-07-29 01:19:00,2.94678,2.9486,2.94486,2.94556,12010000.0
2009-07-29 01:20:00,2.94542,2.94762,2.94467,2.94646,6630000.0
2009-07-29 01:21:00,2.94573,2.94855,2.94404,2.94562,10130000.0
2009-07-29 01:22:00,2.94787,2.94787,2.94098,2.94098,14630000.0
2009-07-29 01:23:00,2.94229,2.94782,2.94229,2.94782,9000000.0
2009-07-29 01:24:00,2.94367,2.9474,2.94192,2.94192,5750000.0
2009-07-29 01:25:00,2.94479,2.94854,2.94195,2.94494,13500000.0
2009-07-29 01:26:00,2.94526,2.94698,2.94044,2.94347,16250000.0
2009-07-29 01:27:00,2.94465,2.9484,2.94439,2.94614,9380000.0
2009-07-29 01:28:00,2.94615,2.94837,2.94331,2.94486,10000000.0
2009-07-29 01:29:00,2.94682,2.94682,2.94562,2.94653,6880000.0
2009-07-29 01:30:00,2.94503,2.94736,2.94148,2.94148,10000000.0
2009-07-29 01:31:00,2.94683,2.9488,2.94511,2.94666,9250000.0
2009-07-29 01:32:00,2.94716,2.94825,2.94407,2.94617,15010000.0
2009-07-29 01:33:00,2.94769,2.94875,2.94412,2.94627,8630000.0
2009-07-29 01:34:00,2.94769,2.94977,2.94422,2.94422,9500000.0
2009-07-29 01:35:00,2.9465,2.94981,2.94537,2.94981,9380000.0
2009-07-29 01:36:00,2.94907,2.95046,2.94715,2.94872,11130000.0
2009-07-29 01:37:00,2.94513,2.95129,2.94503,2.94753,11750000.0
2009-07-29 01:38:00,2.94775,2.95195,2.94775,2.95195,6010000.0
2009-07-29 01:39:00,2.94972,2.95132,2.94705,2.94981,5750000.0
2009-07-29 01:40:00,2.95016,2.9525,2.94868,2.9513,7500000.0
2009-07-29 01:41:00,2.95071,2.95347,2.94821,2.95109,16630000.0
2009-07-29 01:42:00,2.9518,2.95288,2.94719,2.95288,9250000.0
2009-07-29 01:43:00,2.95024,2.95307,2.94579,2.94954,12510000.0
2009-07-29 01:44:00,2.95002,2.95274,2.94516,2.95042,14000000.0
2009-07-29 01:45:00,2.95014,2.95135,2.94568,2.9489,11000000.0
2009-07-29 01:46:00,2.94928,2.95111,2.947,2.94773,10500000.0
2009-07-29 01:47:00,2.95068,2.9517,2.94931,2.9517,9000000.0
2009-07-29 01:48:00,2.94921,2.95229,2.94788,2.94788,7630000.0
2009-07-29 01:49:00,2.94979,2.9527,2.94955,2.9527,13000000.0
2009-07-29 01:50:00,2.9482,2.95322,2.94796,2.95003,11250000.0
2009-07-29 01:51:00,2.95018,2.95178,2.94967,2.95108,5880000.0
2009-07-29 01:52:00,2.94914,2.95233,2.94657,2.94962,13880000.0
2009-07-29 01:53:00,2.94999,2.95175,2.94858,2.94858,10880000.0
2009-07-29 01:54:00,2.95037,2.95197,2.94801,2.94948,11510000.0
2009-07-29 01:55:00,2.94971,2.95284,2.94755,2.95239,14250000.0
2009-07-29 01:56:00,2.94811,2.95131,2.94732,2.94893,8500000.0
2009-07-29 01:57:00,2.95192,2.95192,2.94624,2.94936,11380000.0
2009-07-29 01:58:00,2.94956,2.9524,2.9477,2.95132,10380000.0
2009-07-29 02:01:00,2.95063,2.95157,2.94939,2.94939,7500000.0
2009-07-29 02:02:00,2.94917,2.95134,2.94604,2.94604,9250000.0
2009-07-29 02:03:00,2.95054,2.95094,2.94581,2.94827,9250000.0
2009-07-29 02:04:00,2.94965,2.95193,2.9471,2.95154,6750000.0
2009-07-29 02:05:00,2.94958,2.95041,2.94562,2.94562,8750000.0
2009-07-29 02:06:00,2.94968,2.95069,2.949,2.94925,6250000.0
2009-07-29 02:07:00,2.94942,2.9502,2.94695,2.94849,5500000.0
2009-07-29 02:08:00,2.94983,2.95004,2.94556,2.94924,6250000.0
2009-07-29 02:09:00,2.9509,2.9509,2.94524,2.94585,6000000.0
2009-07-29 02:10:00,2.94809,2.94888,2.9448,2.9475,7000000.0
2009-07-29 02:11:00,2.94777,2.94931,2.94711,2.94812,6750000.0
2009-07-29 02:12:00,2.94801,2.94988,2.94492,2.94791,7750000.0
2009-07-29 02:13:00,2.94816,2.95023,2.94646,2.9488,6750000.0
2009-07-29 02:14:00,2.94966,2.95048,2.94514,2.94849,7500000.0
2009-07-29 02:15:00,2.94734,2.95014,2.94648,2.94648,6000000.0
2009-07-29 02:16:00,2.94894,2.94991,2.94798,2.94798,6000000.0
2009-07-29 02:17:00,2.94978,2.95032,2.94703,2.95032,9500000.0
2009-07-29 02:18:00,2.94766,2.9497,2.9447,2.94729,11000000.0
2009-07-29 02:19:00,2.94836,2.94979,2.9454,2.94851,9500000.0
2009-07-29 02:20:00,2.95001,2.9508,2.94688,2.94835,11000000.0
2009-07-29 02:21:00,2.94921,2.94989,2.94612,2.94612,6500000.0
2009-07-29 02:22:00,2.94785,2.95042,2.94435,2.9504,7000000.0
2009-07-29 02:23:00,2.94925,2.95121,2.94836,2.9493,9750000.0
2009-07-29 02:24:00,2.94971,2.95037,2.94872,2.95037,6880000.0
2009-07-29 02:25:00,2.94842,2.94981,2.94514,2.94514,11500000.0
2009-07-29 02:26:00,2.94827,2.95029,2.94386,2.94879,16380000.0
2009-07-29 02:27:00,2.94847,2.94877,2.94621,2.94734,10750000.0
2009-07-29 02:28:00,2.94819,2.94992,2.94386,2.94386,17380000.0
2009-07-29 02:29:00,2.94713,2.94772,2.94253,2.94506,11000000.0
2009-07-29 02:30:00,2.94365,2.94845,2.94365,2.9472,7750000.0
2009-07-29 02:31:00,2.94671,2.94873,2.94326,2.9466,16750000.0
2009-07-29 02:32:00,2.94717,2.94773,2.94492,2.94677,5880000.0
2009-07-29 02:33:00,2.94573,2.94764,2.94369,2.94625,8130000.0
2009-07-29 02:34:00,2.94621,2.94728,2.9452,2.9452,9630000.0
2009-07-29 02:35:00,2.94665,2.94756,2.94556,2.94556,8000000.0
2009-07-29 02:36:00,2.94344,2.94835,2.94344,2.94458,6500000.0
2009-07-29 02:37:00,2.94677,2.94768,2.94592,2.94648,8000000.0
2009-07-29 02:38:00,2.94667,2.94791,2.94569,2.94712,5250000.0
2009-07-29 02:39:00,2.94588,2.94839,2.94568,2.94839,8500000.0
2009-07-29 02:40:00,2.94572,2.94817,2.9437,2.9437,8250000.0
2009-07-29 02:41:00,2.94263,2.94741,2.94222,2.945,9250000.0
2009-07-29 02:42:00,2.94512,2.9463,2.94051,2.9458,5880000.0
2009-07-29 02:43:00,2.94517,2.94576,2.94415,2.94492,10500000.0
2009-07-29 02:44:00,2.94692,2.94692,2.94227,2.94378,10750000.0
2009-07-29 02:45:00,2.94464,2.94558,2.94218,2.94446,8130000.0
2009-07-29 02:46:00,2.94289,2.94478,2.94274,2.94478,7500000.0
2009-07-29 02:47:00,2.94318,2.94457,2.94192,2.94392,8000000.0
2009-07-29 02:48:00,2.94371,2.94483,2.93946,2.94059,7250000.0
2009-07-29 02:49:00,2.94279,2.944,2.93868,2.93998,14000000.0
2009-07-29 02:50:00,2.9423,2.94338,2.93932,2.94279,10380000.0
2009-07-29 02:51:00,2.94045,2.94489,2.94045,2.94192,9000000.0
2009-07-29 02:52:00,2.94294,2.94354,2.93859,2.93881,8000000.0
2009-07-29 02:53:00,2.94071,2.94338,2.93947,2.94227,13750000.0
2009-07-29 02:54:00,2.94372,2.94393,2.93889,2.94299,12750000.0
2009-07-29 02:55:00,2.9437,2.94442,2.93871,2.94185,7500000.0
2009-07-29 02:56:00,2.94441,2.94499,2.93947,2.94499,8750000.0
2009-07-29 02:57:00,2.94235,2.94422,2.94089,2.94277,7000000.0
2009-07-29 02:58:00,2.94433,2.94433,2.94164,2.94258,5750000.0
2009-07-29 02:59:00,2.94443,2.94443,2.94215,2.94239,8500000.0
2009-07-29 03:00:00,2.9422,2.94398,2.93869,2.94259,10000000.0
2009-07-29 03:01:00,2.94093,2.94303,2.93863,2.94121,8000000.0
2009-07-29 03:02:00,2.94013,2.94255,2.93888,2.93888,7750000.0
2009-07-29 03:03:00,2.94136,2.94273,2.93759,2.93759,9500000.0
2009-07-29 03:04:00,2.93937,2.94248,2.93798,2.9401,6000000.0
2009-07-29 03:05:00,2.93656,2.94344,2.93656,2.94257,7380000.0
2009-07-29 03:06:00,2.94037,2.9432,2.93632,2.94152,8500000.0
2009-07-29 03:07:00,2.9414,2.94394,2.94098,2.94394,11500000.0
2009-07-29 03:08:00,2.94241,2.94336,2.9415,2.94166,9500000.0
2009-07-29 03:09:00,2.94179,2.94478,2.94129,2.94478,10000000.0
2009-07-29 03:10:00,2.94279,2.9436,2.9394,2.94141,6750000.0
2009-07-29 03:11:00,2.93932,2.94381,2.93932,2.94208,9750000.0
2009-07-29 03:12:00,2.94284,2.94405,2.94122,2.94122,7000000.0
2009-07-29 03:13:00,2.94196,2.94524,2.93937,2.94524,6500000.0
2009-07-29 03:14:00,2.94216,2.94464,2.9418,2.94252,6250000.0
2009-07-29 03:15:00,2.94261,2.9433,2.93812,2.94197,10500000.0
2009-07-29 03:16:00,2.94469,2.94469,2.94001,2.94187,8630000.0
2009-07-29 03:17:00,2.94499,2.94499,2.93839,2.94111,8500000.0
2009-07-29 03:18:00,2.94202,2.94361,2.93817,2.94243,6500000.0
2009-07-29 03:19:00,2.94084,2.94156,2.93933,2.9407,9250000.0
2009-07-29 03:20:00,2.94318,2.94318,2.93673,2.93673,7750000.0
2009-07-29 03:21:00,2.93788,2.94419,2.93788,2.9415,10250000.0
2009-07-29 03:22:00,2.94298,2.94366,2.93748,2.94203,5500000.0
2009-07-29 03:23:00,2.94124,2.94299,2.94065,2.94112,5630000.0
2009-07-29 03:24:00,2.94067,2.94295,2.94067,2.94107,11750000.0
2009-07-29 03:25:00,2.94103,2.94346,2.93787,2.94346,5250000.0
2009-07-29 03:26:00,2.94134,2.94325,2.93723,2.94248,7750000.0
2009-07-29 03:27:00,2.9393,2.94384,2.9393,2.9415,6250000.0
2009-07-29 03:28:00,2.94183,2.94187,2.93815,2.93815,12000000.0
2009-07-29 03:29:00,2.94334,2.94334,2.9386,2.94285,7750000.0
2009-07-29 03:30:00,2.93875,2.94302,2.93875,2.94302,10500000.0
2009-07-29 03:31:00,2.94147,2.94267,2.93805,2.94058,9500000.0
2009-07-29 03:32:00,2.94184,2.94305,2.93913,2.94142,7000000.0
2009-07-29 03:33:00,2.94138,2.94177,2.93835,2.93986,7500000.0
2009-07-29 03:34:00,2.93742,2.94226,2.93742,2.93919,7500000.0
2009-07-29 03:35:00,2.94089,2.94204,2.9386,2.94075,7000000.0
2009-07-29 03:36:00,2.94021,2.94159,2.93715,2.93949,9750000.0
2009-07-29 03:37:00,2.9386,2.94197,2.9386,2.94197,4500000.0
2009-07-29 03:38:00,2.94047,2.94225,2.93432,2.93432,5500000.0
2009-07-29 03:39:00,2.94114,2.94298,2.93875,2.94298,11130000.0
2009-07-29 03:40:00,2.94004,2.94273,2.93925,2.9407,8500000.0
2009-07-29 03:41:00,2.94181,2.94216,2.93849,2.94072,7750000.0
2009-07-29 03:42:00,2.94148,2.94338,2.93886,2.94139,9500000.0
2009-07-29 03:43:00,2.94109,2.94366,2.94021,2.94366,9880000.0
2009-07-29 03:44:00,2.94168,2.94307,2.94083,2.94307,9380000.0
2009-07-29 03:45:00,2.94075,2.94386,2.93987,2.94095,17500000.0
2009-07-29 03:46:00,2.94283,2.94303,2.94015,2.94155,8750000.0
2009-07-29 03:47:00,2.94389,2.94389,2.93994,2.94156,6630000.0
2009-07-29 03:48:00,2.94274,2.94274,2.93721,2.94254,9000000.0
2009-07-29 03:49:00,2.94181,2.94355,2.94145,2.94145,7000000.0
2009-07-29 03:50:00,2.94213,2.94384,2.94139,2.94159,7380000.0
2009-07-29 03:51:00,2.9408,2.94335,2.9408,2.94082,6880000.0
2009-07-29 03:52:00,2.94134,2.94298,2.93741,2.94154,7000000.0
2009-07-29 03:53:00,2.94215,2.94388,2.94157,2.94189,8500000.0
2009-07-29 03:54:00,2.94198,2.94342,2.93823,2.94342,8000000.0
2009-07-29 03:55:00,2.9423,2.94348,2.9372,2.94022,7500000.0
2009-07-29 03:56:00,2.94189,2.94302,2.93988,2.93988,7500000.0
2009-07-29 03:57:00,2.94235,2.94403,2.94019,2.94403,6000000.0
2009-07-29 03:58:00,2.94074,2.94349,2.94074,2.94149,7880000.0
2009-07-29 03:59:00,2.93945,2.94474,2.93945,2.93955,8510000.0
2009-07-29 04:00:00,2.94008,2.94474,2.93833,2.94206,8640000.0
2009-07-29 04:01:00,2.94363,2.94552,2.94251,2.94321,14000000.0
2009-07-29 04:02:00,2.94102,2.94465,2.93839,2.94262,6250000.0
2009-07-29 04:03:00,2.94213,2.94378,2.93863,2.94122,13500000.0
2009-07-29 04:04:00,2.94139,2.94519,2.94106,2.94503,8500000.0
2009-07-29 04:05:00,2.94466,2.94498,2.94092,2.94187,13500000.0
2009-07-29 04:06:00,2.94245,2.94429,2.94119,2.9421,9250000.0
2009-07-29 04:07:00,2.94276,2.94515,2.93978,2.94422,7500000.0
2009-07-29 04:08:00,2.94596,2.94596,2.94182,2.94292,10750000.0
2009-07-29 04:09:00,2.94508,2.94518,2.94305,2.94305,8500000.0
2009-07-29 04:10:00,2.94228,2.94574,2.94161,2.94519,8250000.0
2009-07-29 04:11:00,2.9407,2.94656,2.9407,2.94335,9000000.0
2009-07-29 04:12:00,2.94316,2.9441,2.94004,2.94004,7000000.0
2009-07-29 04:13:00,2.94203,2.94393,2.93853,2.94073,8250000.0
2009-07-29 04:14:00,2.94333,2.94507,2.93977,2.9412,8500000.0
2009-07-29 04:15:00,2.94299,2.9437,2.94084,2.94084,10000000.0
2009-07-29 04:16:00,2.94241,2.94369,2.94172,2.94172,6000000.0
2009-07-29 04:17:00,2.9433,2.94398,2.94206,2.94244,8000000.0
2009-07-29 04:18:00,2.94305,2.94471,2.94102,2.9422,11000000.0
2009-07-29 04:19:00,2.9426,2.94441,2.94054,2.9406,7250000.0
2009-07-29 04:20:00,2.94096,2.94319,2.93767,2.94106,7750000.0
2009-07-29 04:21:00,2.9414,2.94335,2.93979,2.94059,8250000.0
2009-07-29 04:22:00,2.93928,2.94251,2.93879,2.94195,11130000.0
2009-07-29 04:23:00,2.93959,2.94261,2.9385,2.93976,7750000.0
2009-07-29 04:24:00,2.93791,2.94247,2.93791,2.94028,9250000.0
2009-07-29 04:25:00,2.94045,2.94222,2.93709,2.93709,5500000.0
2009-07-29 04:26:00,2.941,2.94236,2.94009,2.94115,7000000.0
2009-07-29 04:27:00,2.94275,2.94395,2.93892,2.94083,12000000.0
2009-07-29 04:28:00,2.94311,2.94392,2.94083,2.9437,7880000.0
2009-07-29 04:29:00,2.94186,2.9438,2.94012,2.94239,10130000.0
2009-07-29 04:30:00,2.94046,2.94363,2.93968,2.94196,12380000.0
2009-07-29 04:31:00,2.9409,2.94241,2.93678,2.94241,7500000.0
2009-07-29 04:32:00,2.93996,2.94285,2.93996,2.94246,7750000.0
2009-07-29 04:33:00,2.94029,2.94166,2.93945,2.94096,7250000.0
2009-07-29 04:34:00,2.94008,2.94047,2.9385,2.9393,6010000.0
2009-07-29 04:35:00,2.94018,2.94071,2.93837,2.93965,6000000.0
2009-07-29 04:36:00,2.94025,2.94111,2.93802,2.94001,6750000.0
2009-07-29 04:37:00,2.93994,2.94027,2.93645,2.94007,11250000.0
2009-07-29 04:38:00,2.9405,2.9405,2.93658,2.9396,7750000.0
2009-07-29 04:39:00,2.94069,2.94235,2.93776,2.93776,6500000.0
2009-07-29 04:40:00,2.93984,2.94096,2.93503,2.93981,8000000.0
2009-07-29 04:41:00,2.94031,2.94091,2.93492,2.93958,7500000.0
2009-07-29 04:42:00,2.93982,2.94014,2.9377,2.93921,8250000.0
2009-07-29 04:43:00,2.93961,2.94117,2.93961,2.93981,7000000.0
2009-07-29 04:44:00,2.93985,2.94016,2.93584,2.93892,8500000.0
2009-07-29 04:45:00,2.93901,2.94002,2.93773,2.93969,7000000.0
2009-07-29 04:46:00,2.93718,2.94027,2.93718,2.9397,10750000.0
2009-07-29 04:47:00,2.93976,2.94193,2.93904,2.94105,12500000.0
2009-07-29 04:48:00,2.9415,2.94259,2.9393,2.94259,10010000.0
2009-07-29 04:49:00,2.93972,2.94235,2.93789,2.94029,13250000.0
2009-07-29 04:50:00,2.94387,2.94387,2.93596,2.93812,8750000.0
2009-07-29 04:51:00,2.94045,2.94269,2.93786,2.94043,9250000.0
2009-07-29 04:52:00,2.94169,2.94316,2.93937,2.94044,10000000.0
2009-07-29 04:53:00,2.93839,2.94209,2.93679,2.94015,6130000.0
2009-07-29 04:54:00,2.94058,2.94196,2.93816,2.93915,10880000.0
2009-07-29 04:55:00,2.93968,2.9423,2.93712,2.94026,11250000.0
2009-07-29 04:56:00,2.94194,2.94194,2.93614,2.94009,7250000.0
2009-07-29 04:57:00,2.93931,2.94262,2.93764,2.93764,7500000.0
2009-07-29 04:58:00,2.94099,2.94334,2.93794,2.94021,13250000.0
2009-07-29 04:59:00,2.93821,2.94303,2.9379,2.9391,9380000.0
2009-07-29 05:00:00,2.94181,2.94347,2.93804,2.94294,18000000.0
2009-07-29 05:01:00,2.94053,2.94229,2.9368,2.94026,13630000.0
2009-07-29 05:02:00,2.94115,2.94242,2.93783,2.938,12630000.0
2009-07-29 05:03:00,2.94082,2.94182,2.93928,2.93959,7880000.0
2009-07-29 05:04:00,2.93642,2.94233,2.93642,2.94233,13000000.0
2009-07-29 05:05:00,2.94083,2.94252,2.93722,2.93955,7500000.0
2009-07-29 05:06:00,2.94135,2.94318,2.93863,2.94074,8500000.0
2009-07-29 05:07:00,2.94187,2.94424,2.93774,2.94215,9380000.0
2009-07-29 05:08:00,2.9407,2.94194,2.9401,2.94033,5500000.0
2009-07-29 05:09:00,2.93907,2.94148,2.93788,2.93965,12000000.0
2009-07-29 05:10:00,2.94108,2.94194,2.93822,2.94007,8750000.0
2009-07-29 05:11:00,2.93879,2.94236,2.93653,2.94085,7000000.0
2009-07-29 05:12:00,2.93974,2.94334,2.93902,2.93902,7000000.0
2009-07-29 05:13:00,2.94228,2.94228,2.93653,2.94174,11750000.0
2009-07-29 05:14:00,2.94044,2.9428,2.94006,2.94074,7750000.0
2009-07-29 05:15:00,2.94086,2.94232,2.93945,2.94197,10000000.0
2009-07-29 05:16:00,2.93833,2.94267,2.93833,2.94145,8250000.0
2009-07-29 05:17:00,2.93944,2.94162,2.93498,2.93974,12750000.0
2009-07-29 05:18:00,2.94087,2.94503,2.93735,2.93969,8380000.0
2009-07-29 05:19:00,2.94061,2.94275,2.9381,2.94004,11000000.0
2009-07-29 05:20:00,2.94097,2.94318,2.93931,2.94318,10250000.0
2009-07-29 05:21:00,2.94164,2.94281,2.93918,2.94071,13250000.0
2009-07-29 05:22:00,2.94104,2.94349,2.94076,2.94191,6500000.0
2009-07-29 05:23:00,2.94093,2.94225,2.93738,2.93738,14130000.0
2009-07-29 05:24:00,2.94029,2.94257,2.93557,2.94028,12500000.0
2009-07-29 05:25:00,2.94077,2.94234,2.93864,2.94101,7750000.0
2009-07-29 05:26:00,2.94245,2.94245,2.93838,2.93968,14880000.0
2009-07-29 05:27:00,2.94071,2.94304,2.93827,2.94237,6630000.0
2009-07-29 05:28:00,2.9426,2.9445,2.93862,2.93862,11750000.0
2009-07-29 05:29:00,2.93882,2.94408,2.93882,2.94028,6630000.0
2009-07-29 05:30:00,2.94136,2.94492,2.94136,2.94179,12130000.0
2009-07-29 05:31:00,2.94257,2.94397,2.94121,2.94285,8750000.0
2009-07-29 05:32:00,2.94185,2.94329,2.93901,2.94329,9500000.0
2009-07-29 05:33:00,2.94249,2.94402,2.94165,2.94267,13250000.0
2009-07-29 05:34:00,2.94269,2.94396,2.93973,2.9414,10250000.0
2009-07-29 05:35:00,2.94045,2.94408,2.93781,2.93781,8750000.0
2009-07-29 05:36:00,2.94567,2.9463,2.93857,2.9427,8500000.0
2009-07-29 05:37:00,2.94136,2.94405,2.93912,2.93912,6500000.0
2009-07-29 05:38:00,2.94396,2.94495,2.9416,2.94233,8250000.0
2009-07-29 05:39:00,2.94328,2.94468,2.94062,2.94215,11130000.0
2009-07-29 05:40:00,2.9413,2.94438,2.94046,2.94231,8000000.0
2009-07-29 05:41:00,2.94487,2.94487,2.94123,2.94123,5750000.0
2009-07-29 05:42:00,2.94378,2.9442,2.9404,2.9404,9250000.0
2009-07-29 05:43:00,2.94263,2.94387,2.9372,2.94387,10250000.0
2009-07-29 05:44:00,2.94265,2.94591,2.94038,2.9449,6000000.0
2009-07-29 05:45:00,2.94246,2.94575,2.942,2.94416,11130000.0
2009-07-29 05:46:00,2.94425,2.94589,2.9414,2.94304,17750000.0
2009-07-29 05:47:00,2.9405,2.94573,2.9405,2.94218,11380000.0
2009-07-29 05:48:00,2.94377,2.94444,2.93814,2.9421,11750000.0
2009-07-29 05:49:00,2.94311,2.94471,2.9395,2.94003,19000000.0
2009-07-29 05:50:00,2.94259,2.94421,2.93734,2.94174,9880000.0
2009-07-29 05:51:00,2.9395,2.94447,2.9395,2.94348,23380000.0
2009-07-29 05:52:00,2.94252,2.94467,2.93996,2.94467,17260000.0
2009-07-29 05:53:00,2.94396,2.94577,2.94019,2.94386,16250000.0
2009-07-29 05:54:00,2.94207,2.94527,2.94014,2.94396,8250000.0
2009-07-29 05:55:00,2.94106,2.94441,2.93894,2.94321,21000000.0
2009-07-29 05:56:00,2.94472,2.94533,2.93867,2.9434,10630000.0
2009-07-29 05:57:00,2.94274,2.94491,2.9404,2.9422,16130000.0
2009-07-29 05:58:00,2.94349,2.94494,2.94291,2.94317,8250000.0
2009-07-29 05:59:00,2.94549,2.94806,2.9416,2.94381,18500000.0
2009-07-29 06:00:00,2.94072,2.94573,2.9407,2.9407,10750000.0
2009-07-29 06:01:00,2.94488,2.94518,2.94151,2.94162,8500000.0
2009-07-29 06:02:00,2.94268,2.94438,2.94137,2.94247,10500000.0
2009-07-29 06:03:00,2.9403,2.94391,2.9403,2.94369,7500000.0
2009-07-29 06:04:00,2.94399,2.9441,2.94015,2.9439,10750000.0
2009-07-29 06:05:00,2.94303,2.9443,2.94071,2.9443,6000000.0
2009-07-29 06:06:00,2.94203,2.94578,2.94203,2.94578,7880000.0
2009-07-29 06:07:00,2.9433,2.94481,2.94299,2.94427,9250000.0
2009-07-29 06:08:00,2.94515,2.94515,2.9385,2.9385,5500000.0
2009-07-29 06:09:00,2.94296,2.94551,2.93903,2.94234,7250000.0
2009-07-29 06:10:00,2.93868,2.94466,2.93868,2.94366,7750000.0
2009-07-29 06:11:00,2.94199,2.94362,2.9402,2.94323,8250000.0
2009-07-29 06:12:00,2.94087,2.9442,2.94087,2.9442,10250000.0
2009-07-29 06:13:00,2.93903,2.94415,2.93903,2.94377,7000000.0
2009-07-29 06:14:00,2.94067,2.94413,2.94067,2.94207,8750000.0
2009-07-29 06:15:00,2.94338,2.94382,2.93918,2.94283,7000000.0
2009-07-29 06:16:00,2.94114,2.94543,2.9403,2.9439,7750000.0
2009-07-29 06:17:00,2.94255,2.94367,2.94209,2.94209,8750000.0
2009-07-29 06:18:00,2.94023,2.94475,2.94023,2.94302,6000000.0
2009-07-29 06:19:00,2.94272,2.94388,2.93985,2.9434,5750000.0
2009-07-29 06:20:00,2.94236,2.94381,2.94232,2.94237,8250000.0
2009-07-29 06:21:00,2.94303,2.94362,2.94183,2.94312,4250000.0
2009-07-29 06:22:00,2.94419,2.94454,2.93897,2.94163,5250000.0
2009-07-29 06:23:00,2.94063,2.94369,2.94048,2.94302,9630000.0
2009-07-29 06:24:00,2.94104,2.94332,2.93863,2.93863,7250000.0
2009-07-29 06:25:00,2.94092,2.9419,2.93916,2.9419,3750000.0
2009-07-29 06:26:00,2.94327,2.94453,2.94152,2.9445,10000000.0
2009-07-29 06:27:00,2.94177,2.94324,2.93796,2.93796,5880000.0
2009-07-29 06:28:00,2.93942,2.94293,2.93763,2.94293,10130000.0
2009-07-29 06:29:00,2.94152,2.94341,2.94012,2.9416,13000000.0
2009-07-29 06:30:00,2.94374,2.94374,2.93918,2.93926,6760000.0
2009-07-29 06:31:00,2.94077,2.94204,2.9375,2.93952,6250000.0
2009-07-29 06:32:00,2.93768,2.94235,2.93768,2.93895,6000000.0
2009-07-29 06:33:00,2.94291,2.94358,2.9401,2.94311,7250000.0
2009-07-29 06:34:00,2.94203,2.94401,2.93871,2.94401,9750000.0
2009-07-29 06:35:00,2.9436,2.94381,2.93971,2.9407,9380000.0
2009-07-29 06:36:00,2.94263,2.94494,2.94174,2.94489,5500000.0
2009-07-29 06:37:00,2.94231,2.94507,2.94148,2.94507,9500000.0
2009-07-29 06:38:00,2.94011,2.94392,2.94011,2.9408,11380000.0
2009-07-29 06:39:00,2.94362,2.94442,2.93892,2.94442,6000000.0
2009-07-29 06:40:00,2.94332,2.94491,2.94266,2.94491,8000000.0
2009-07-29 06:41:00,2.94379,2.94438,2.9397,2.94386,9250000.0
2009-07-29 06:42:00,2.94353,2.94353,2.93721,2.93914,10000000.0
2009-07-29 06:43:00,2.94162,2.94458,2.93917,2.94383,9000000.0
2009-07-29 06:44:00,2.93966,2.94491,2.93966,2.9423,8250000.0
2009-07-29 06:45:00,2.94373,2.94374,2.94004,2.94004,7750000.0
2009-07-29 06:46:00,2.94343,2.9437,2.94031,2.94031,6000000.0
2009-07-29 06:47:00,2.94271,2.94377,2.94092,2.94103,9000000.0
2009-07-29 06:48:00,2.94331,2.94352,2.93804,2.9413,9000000.0
2009-07-29 06:49:00,2.94146,2.94428,2.94007,2.94007,10000000.0
2009-07-29 06:50:00,2.94261,2.94385,2.93797,2.93797,7000000.0
2009-07-29 06:51:00,2.94374,2.94406,2.94062,2.94335,11880000.0
2009-07-29 06:52:00,2.94335,2.94406,2.94071,2.94182,8000000.0
2009-07-29 06:53:00,2.94263,2.94448,2.93991,2.93991,8000000.0
2009-07-29 06:54:00,2.94242,2.94455,2.94242,2.94249,7750000.0
2009-07-29 06:55:00,2.94292,2.94415,2.94273,2.94359,7500000.0
2009-07-29 06:56:00,2.94478,2.94478,2.9425,2.94334,12500000.0
2009-07-29 06:57:00,2.94137,2.94411,2.94137,2.94378,10750000.0
2009-07-29 06:58:00,2.94245,2.94436,2.93854,2.94395,6000000.0
2009-07-29 06:59:00,2.94139,2.94351,2.94019,2.94019,5000000.0
2009-07-29 07:00:00,2.94393,2.94489,2.94015,2.94269,15500000.0
2009-07-29 07:01:00,2.94333,2.94431,2.93953,2.94354,11500000.0
2009-07-29 07:02:00,2.94265,2.94374,2.93965,2.94374,10750000.0
2009-07-29 07:03:00,2.94011,2.94429,2.94011,2.94054,6380000.0
2009-07-29 07:04:00,2.94323,2.94406,2.93929,2.94252,9880000.0
2009-07-29 07:05:00,2.94027,2.9435,2.93852,2.94228,8880000.0
2009-07-29 07:06:00,2.94262,2.94405,2.93841,2.94405,8750000.0
2009-07-29 07:07:00,2.94333,2.94414,2.93924,2.94309,12250000.0
2009-07-29 07:08:00,2.94229,2.94614,2.94074,2.94074,7000000.0
2009-07-29 07:09:00,2.94102,2.94352,2.93998,2.94292,15000000.0
2009-07-29 07:10:00,2.93815,2.94425,2.93815,2.94381,7250000.0
2009-07-29 07:11:00,2.9438,2.94512,2.93936,2.94477,5500000.0
2009-07-29 07:12:00,2.9395,2.9446,2.9395,2.9446,11500000.0
2009-07-29 07:13:00,2.94465,2.94515,2.93915,2.94065,6000000.0
2009-07-29 07:14:00,2.94383,2.94545,2.94357,2.94498,7750000.0
2009-07-29 07:15:00,2.94553,2.94569,2.94053,2.94511,12500000.0
2009-07-29 07:16:00,2.9414,2.9456,2.9414,2.94559,5250000.0
2009-07-29 07:17:00,2.94289,2.94627,2.94278,2.94278,10500000.0
2009-07-29 07:18:00,2.9467,2.9475,2.94187,2.94359,14250000.0
2009-07-29 07:19:00,2.94643,2.94643,2.94037,2.94418,17000000.0
2009-07-29 07:20:00,2.94141,2.94505,2.94141,2.94453,5500000.0
2009-07-29 07:21:00,2.94368,2.94637,2.94326,2.94438,13000000.0
2009-07-29 07:22:00,2.94617,2.94684,2.94259,2.94684,11130000.0
2009-07-29 07:23:00,2.94548,2.94596,2.94262,2.94262,8500000.0
2009-07-29 07:24:00,2.94566,2.94566,2.94179,2.94514,5500000.0
2009-07-29 07:25:00,2.94364,2.94518,2.943,2.943,6750000.0
2009-07-29 07:26:00,2.93872,2.9451,2.93872,2.94028,11000000.0
2009-07-29 07:27:00,2.9438,2.94474,2.94066,2.94316,14000000.0
2009-07-29 07:28:00,2.94178,2.94406,2.93837,2.9436,7500000.0
2009-07-29 07:29:00,2.94308,2.94493,2.93947,2.94466,10000000.0
2009-07-29 07:30:00,2.94349,2.94462,2.94142,2.94326,11750000.0
2009-07-29 07:31:00,2.9445,2.94515,2.94108,2.94478,7750000.0
2009-07-29 07:32:00,2.94254,2.94456,2.93823,2.94406,8750000.0
2009-07-29 07:33:00,2.9388,2.94403,2.93705,2.94187,11500000.0
2009-07-29 07:34:00,2.94283,2.94521,2.94087,2.94521,13750000.0
2009-07-29 07:35:00,2.94251,2.94583,2.94251,2.94396,10880000.0
2009-07-29 07:36:00,2.94196,2.94495,2.94066,2.94351,7000000.0
2009-07-29 07:37:00,2.94307,2.9447,2.94307,2.94415,9000000.0
2009-07-29 07:38:00,2.9454,2.94634,2.94112,2.94634,9250000.0
2009-07-29 07:39:00,2.94191,2.94598,2.94191,2.94597,11250000.0
2009-07-29 07:40:00,2.94623,2.94623,2.93959,2.94474,9380000.0
2009-07-29 07:41:00,2.94402,2.94646,2.94242,2.94646,7000000.0
2009-07-29 07:42:00,2.94101,2.94638,2.94051,2.94285,7250000.0
2009-07-29 07:43:00,2.94599,2.94627,2.94348,2.94466,12250000.0
2009-07-29 07:44:00,2.94574,2.94656,2.94261,2.94566,9630000.0
2009-07-29 07:45:00,2.94412,2.94805,2.94389,2.94668,9250000.0
2009-07-29 07:46:00,2.94527,2.94921,2.94237,2.94921,6000000.0
2009-07-29 07:47:00,2.94812,2.95064,2.94546,2.95064,6000000.0
2009-07-29 07:48:00,2.948,2.95102,2.94557,2.95102,10750000.0
2009-07-29 07:49:00,2.9511,2.9514,2.94897,2.95003,12000000.0
2009-07-29 07:50:00,2.95207,2.95207,2.94631,2.94855,11750000.0
2009-07-29 07:51:00,2.94844,2.95074,2.94587,2.94682,8000000.0
2009-07-29 07:52:00,2.94887,2.95026,2.94622,2.95026,11750000.0
2009-07-29 07:53:00,2.94686,2.95015,2.94441,2.94719,9250000.0
2009-07-29 07:54:00,2.94929,2.94966,2.94596,2.94764,9500000.0
2009-07-29 07:55:00,2.94966,2.94966,2.94589,2.94593,8000000.0
2009-07-29 07:56:00,2.94829,2.94889,2.94589,2.94799,9000000.0
2009-07-29 07:57:00,2.94839,2.94875,2.94529,2.94599,10250000.0
2009-07-29 07:58:00,2.94803,2.94803,2.94343,2.94412,7750000.0
2009-07-29 07:59:00,2.9478,2.9478,2.94454,2.94675,8750000.0
2009-07-29 08:00:00,2.9468,2.9468,2.94317,2.94317,6250000.0
2009-07-29 08:01:00,2.94654,2.94824,2.94479,2.94767,12380000.0
2009-07-29 08:02:00,2.94549,2.95025,2.9448,2.94702,18380000.0
2009-07-29 08:03:00,2.94728,2.95232,2.9471,2.95232,14000000.0
2009-07-29 08:04:00,2.95238,2.95263,2.94999,2.95263,11000000.0
2009-07-29 08:05:00,2.95399,2.95399,2.94939,2.95307,11880000.0
2009-07-29 08:06:00,2.95234,2.95452,2.9481,2.95301,7000000.0
2009-07-29 08:07:00,2.95263,2.95328,2.94686,2.95223,7250000.0
2009-07-29 08:08:00,2.95007,2.95363,2.94759,2.95363,9500000.0
2009-07-29 08:09:00,2.95414,2.95468,2.94774,2.95468,8500000.0
2009-07-29 08:10:00,2.9512,2.95505,2.9512,2.95145,5500000.0
2009-07-29 08:11:00,2.95312,2.95538,2.95236,2.95401,6630000.0
2009-07-29 08:12:00,2.95529,2.95574,2.95193,2.95193,9750000.0
2009-07-29 08:13:00,2.95474,2.95702,2.95324,2.95702,10000000.0
2009-07-29 08:14:00,2.95577,2.95691,2.95354,2.95647,9880000.0
2009-07-29 08:15:00,2.95444,2.95689,2.95266,2.95358,10750000.0
2009-07-29 08:16:00,2.95405,2.95641,2.95326,2.95401,6250000.0
2009-07-29 08:17:00,2.95753,2.95753,2.95331,2.95535,9750000.0
2009-07-29 08:18:00,2.95029,2.95597,2.95029,2.95535,11250000.0
2009-07-29 08:19:00,2.95694,2.95758,2.95438,2.95647,8500000.0
2009-07-29 08:20:00,2.95776,2.95845,2.95497,2.95751,5250000.0
2009-07-29 08:21:00,2.9572,2.95914,2.95591,2.95871,7000000.0
2009-07-29 08:22:00,2.9581,2.96019,2.95522,2.96019,8500000.0
2009-07-29 08:23:00,2.96012,2.96212,2.95848,2.96009,5500000.0
2009-07-29 08:24:00,2.96365,2.96606,2.95943,2.96149,6630000.0
2009-07-29 08:25:00,2.96729,2.96787,2.96473,2.9676,14000000.0
2009-07-29 08:26:00,2.96617,2.97002,2.96443,2.96923,11630000.0
2009-07-29 08:27:00,2.96701,2.97043,2.96701,2.97043,8130000.0
2009-07-29 08:28:00,2.96994,2.97002,2.96572,2.96984,15000000.0
2009-07-29 08:29:00,2.97112,2.97269,2.96763,2.97129,5500000.0
2009-07-29 08:30:00,2.97228,2.97363,2.96879,2.97096,16750000.0
2009-07-29 08:31:00,2.96908,2.97199,2.96467,2.96675,6880000.0
2009-07-29 08:32:00,2.96923,2.97143,2.96646,2.96646,7750000.0
2009-07-29 08:33:00,2.96896,2.97084,2.96733,2.96733,5500000.0
2009-07-29 08:34:00,2.96835,2.96881,2.96051,2.96602,5750000.0
2009-07-29 08:35:00,2.96842,2.96842,2.96466,2.96665,5500000.0
2009-07-29 08:36:00,2.96602,2.96847,2.96456,2.96847,15000000.0
2009-07-29 08:37:00,2.96782,2.96786,2.96526,2.96736,8500000.0
2009-07-29 08:38:00,2.96683,2.96998,2.96128,2.96998,8750000.0
2009-07-29 08:39:00,2.96865,2.97012,2.96508,2.96953,7500000.0
2009-07-29 08:40:00,2.96532,2.97128,2.96532,2.97091,7750000.0
2009-07-29 08:41:00,2.96748,2.97158,2.96697,2.96783,17500000.0
2009-07-29 08:42:00,2.97087,2.97087,2.96897,2.96969,9130000.0
2009-07-29 08:43:00,2.9674,2.97082,2.96363,2.97034,18500000.0
2009-07-29 08:44:00,2.96829,2.97116,2.96479,2.96749,11250000.0
2009-07-29 08:45:00,2.96526,2.9712,2.96526,2.96911,7500000.0
2009-07-29 08:46:00,2.96956,2.97069,2.9645,2.96697,5500000.0
2009-07-29 08:47:00,2.96878,2.97072,2.96753,2.97072,8750000.0
2009-07-29 08:48:00,2.97009,2.97078,2.96841,2.97061,11250000.0
2009-07-29 08:49:00,2.96962,2.96962,2.96582,2.96713,5250000.0
2009-07-29 08:50:00,2.96929,2.96992,2.96738,2.96839,6250000.0
2009-07-29 08:51:00,2.96659,2.96951,2.96576,2.96827,10750000.0
2009-07-29 08:52:00,2.96715,2.96986,2.96531,2.96778,12250000.0
2009-07-29 08:53:00,2.9697,2.97073,2.96534,2.9664,9500000.0
2009-07-29 08:54:00,2.96871,2.96991,2.96408,2.96813,11250000.0
2009-07-29 08:55:00,2.97026,2.97026,2.96681,2.96745,5250000.0
2009-07-29 08:56:00,2.97071,2.97071,2.96484,2.96484,10500000.0
2009-07-29 08:57:00,2.96237,2.97063,2.96237,2.96978,13880000.0
2009-07-29 08:58:00,2.97087,2.97087,2.96483,2.96634,7750000.0
2009-07-29 08:59:00,2.96874,2.97064,2.96531,2.96881,11500000.0
2009-07-29 09:00:00,2.9681,2.96922,2.96392,2.96608,5250000.0
2009-07-29 09:01:00,2.96852,2.96942,2.9653,2.9665,16000000.0
2009-07-29 09:02:00,2.96499,2.96946,2.96499,2.9693,8500000.0
2009-07-29 09:03:00,2.96677,2.96991,2.96657,2.9697,12500000.0
2009-07-29 09:04:00,2.96744,2.96914,2.96336,2.96686,6000000.0
2009-07-29 09:05:00,2.96723,2.96948,2.96519,2.96737,12130000.0
2009-07-29 09:06:00,2.9698,2.97007,2.96754,2.97007,9130000.0
2009-07-29 09:07:00,2.96915,2.96981,2.9653,2.96981,11000000.0
2009-07-29 09:08:00,2.96162,2.96943,2.96162,2.96564,14000000.0
2009-07-29 09:09:00,2.96682,2.96881,2.96398,2.96725,7130000.0
2009-07-29 09:10:00,2.9677,2.96809,2.96537,2.96537,7000000.0
2009-07-29 09:11:00,2.96795,2.96804,2.96272,2.96746,8500000.0
2009-07-29 09:12:00,2.96622,2.96769,2.96284,2.9631,9250000.0
2009-07-29 09:13:00,2.96596,2.96596,2.95683,2.96359,9500000.0
2009-07-29 09:14:00,2.9614,2.96522,2.96066,2.96457,9500000.0
2009-07-29 09:15:00,2.96332,2.96511,2.95878,2.96183,13130000.0
2009-07-29 09:16:00,2.9643,2.96525,2.96014,2.96452,10750000.0
2009-07-29 09:17:00,2.96437,2.96437,2.96105,2.96271,10880000.0
2009-07-29 09:18:00,2.96179,2.96326,2.95767,2.96207,12250000.0
2009-07-29 09:19:00,2.96013,2.96227,2.95694,2.96164,7000000.0
2009-07-29 09:20:00,2.96096,2.96273,2.95862,2.96148,7750000.0
2009-07-29 09:21:00,2.96196,2.9624,2.95576,2.96005,11750000.0
2009-07-29 09:22:00,2.96311,2.96368,2.95844,2.96368,8750000.0
2009-07-29 09:23:00,2.96158,2.96285,2.95954,2.96257,8500000.0
2009-07-29 09:24:00,2.95994,2.96234,2.95619,2.95619,5500000.0
2009-07-29 09:25:00,2.95975,2.96348,2.95777,2.96335,10500000.0
2009-07-29 09:26:00,2.96033,2.9619,2.96033,2.96073,6250000.0
2009-07-29 09:27:00,2.95946,2.96342,2.95723,2.96339,11630000.0
2009-07-29 09:28:00,2.95917,2.9631,2.95917,2.96041,8380000.0
2009-07-29 09:29:00,2.96157,2.96275,2.9564,2.96016,12880000.0
2009-07-29 09:30:00,2.96194,2.96344,2.96051,2.96162,7000000.0
2009-07-29 09:31:00,2.96343,2.96377,2.95704,2.96066,6750000.0
2009-07-29 09:32:00,2.96381,2.96381,2.95834,2.96284,7500000.0
2009-07-29 09:33:00,2.96433,2.96506,2.95872,2.96323,7750000.0
2009-07-29 09:34:00,2.96285,2.96696,2.96285,2.96479,5130000.0
2009-07-29 09:35:00,2.96367,2.96635,2.96112,2.96635,17380000.0
2009-07-29 09:36:00,2.966,2.96686,2.96088,2.96442,10000000.0
2009-07-29 09:37:00,2.96575,2.96575,2.95776,2.95872,11380000.0
2009-07-29 09:38:00,2.96415,2.96545,2.95934,2.95959,5250000.0
2009-07-29 09:39:00,2.96181,2.96392,2.95796,2.96234,8250000.0
2009-07-29 09:40:00,2.95831,2.96227,2.95785,2.96116,5750000.0
2009-07-29 09:41:00,2.95605,2.96185,2.95584,2.95774,16250000.0
2009-07-29 09:42:00,2.9576,2.96109,2.95595,2.96016,16250000.0
2009-07-29 09:43:00,2.9586,2.9593,2.95384,2.95706,10750000.0
2009-07-29 09:44:00,2.95813,2.96041,2.95631,2.96041,10500000.0
2009-07-29 09:45:00,2.95925,2.9596,2.95517,2.95889,20000000.0
2009-07-29 09:46:00,2.95819,2.95906,2.95334,2.95348,5500000.0
2009-07-29 09:47:00,2.95616,2.95811,2.95213,2.9545,5750000.0
2009-07-29 09:48:00,2.95601,2.95684,2.94975,2.95311,9250000.0
2009-07-29 09:49:00,2.9551,2.95647,2.9539,2.95584,5250000.0
2009-07-29 09:50:00,2.95551,2.958,2.95358,2.958,7130000.0
2009-07-29 09:51:00,2.95743,2.95975,2.95359,2.95842,6750000.0
2009-07-29 09:52:00,2.95699,2.95887,2.95434,2.9565,10000000.0
2009-07-29 09:53:00,2.95712,2.95755,2.95523,2.95544,10250000.0
2009-07-29 09:54:00,2.95566,2.95844,2.95184,2.95388,10500000.0
2009-07-29 09:55:00,2.9565,2.9565,2.95125,2.95252,5630000.0
2009-07-29 09:56:00,2.95539,2.95732,2.95372,2.95372,5500000.0
2009-07-29 09:57:00,2.95426,2.95839,2.95426,2.95699,12500000.0
2009-07-29 09:58:00,2.95671,2.95998,2.9556,2.95945,13130000.0
2009-07-29 09:59:00,2.95946,2.96051,2.95306,2.95951,15250000.0
2009-07-29 10:00:00,2.96155,2.9619,2.95625,2.96146,5500000.0
2009-07-29 10:01:00,2.95839,2.96194,2.95774,2.96194,7130000.0
2009-07-29 10:02:00,2.95796,2.96161,2.95624,2.95908,9000000.0
2009-07-29 10:03:00,2.96194,2.96229,2.95702,2.96024,10500000.0
2009-07-29 10:04:00,2.95837,2.9617,2.95782,2.9606,6630000.0
2009-07-29 10:05:00,2.95869,2.9597,2.95605,2.95883,8750000.0
2009-07-29 10:06:00,2.95463,2.95777,2.95084,2.95638,10750000.0
2009-07-29 10:07:00,2.95726,2.958,2.95444,2.95708,8250000.0
2009-07-29 10:08:00,2.95565,2.95783,2.95184,2.95496,13750000.0
2009-07-29 10:09:00,2.95441,2.9567,2.95423,2.95628,9750000.0
2009-07-29 10:10:00,2.95635,2.95727,2.95128,2.9541,10630000.0
2009-07-29 10:11:00,2.95635,2.95889,2.95247,2.95792,6250000.0
2009-07-29 10:12:00,2.9583,2.95903,2.95299,2.95658,6250000.0
2009-07-29 10:13:00,2.95634,2.9597,2.95542,2.95942,11500000.0
2009-07-29 10:14:00,2.9569,2.95853,2.95427,2.95737,8500000.0
2009-07-29 10:15:00,2.95424,2.95762,2.95027,2.9549,7750000.0
2009-07-29 10:16:00,2.95416,2.95607,2.95254,2.95382,7750000.0
2009-07-29 10:17:00,2.95594,2.95662,2.95148,2.95475,8880000.0
2009-07-29 10:18:00,2.95439,2.95565,2.95246,2.95415,17000000.0
2009-07-29 10:19:00,2.95555,2.95564,2.95216,2.9539,9000000.0
2009-07-29 10:20:00,2.95546,2.95647,2.95353,2.95484,7250000.0
2009-07-29 10:21:00,2.95706,2.95706,2.94937,2.95359,11000000.0
2009-07-29 10:22:00,2.95373,2.95521,2.95169,2.95374,15750000.0
2009-07-29 10:23:00,2.95577,2.95577,2.95177,2.95527,8000000.0
2009-07-29 10:24:00,2.9532,2.95592,2.95137,2.95137,6750000.0
2009-07-29 10:25:00,2.95573,2.95747,2.95283,2.95703,12000000.0
2009-07-29 10:26:00,2.95707,2.95812,2.95539,2.95751,14380000.0
2009-07-29 10:27:00,2.95445,2.95868,2.95341,2.95341,7000000.0
2009-07-29 10:28:00,2.9576,2.95835,2.95432,2.95835,8750000.0
2009-07-29 10:29:00,2.95756,2.95758,2.95476,2.95758,7000000.0
2009-07-29 10:30:00,2.95436,2.95707,2.95369,2.95657,6500000.0
2009-07-29 10:31:00,2.95402,2.95697,2.95376,2.95636,9750000.0
2009-07-29 10:32:00,2.9576,2.95803,2.95211,2.95397,11000000.0
2009-07-29 10:33:00,2.95857,2.95857,2.95508,2.95519,9750000.0
2009-07-29 10:34:00,2.95787,2.95787,2.95425,2.95724,8000000.0
2009-07-29 10:35:00,2.95651,2.95787,2.95479,2.95786,5750000.0
2009-07-29 10:36:00,2.95769,2.95949,2.95607,2.95862,10380000.0
2009-07-29 10:37:00,2.95808,2.95962,2.95666,2.95878,9250000.0
2009-07-29 10:38:00,2.95822,2.96024,2.95585,2.96015,10000000.0
2009-07-29 10:39:00,2.95878,2.95954,2.95542,2.95668,10750000.0
2009-07-29 10:40:00,2.95827,2.95966,2.95689,2.95956,11250000.0
2009-07-29 10:41:00,2.95988,2.96088,2.95717,2.96088,7750000.0
2009-07-29 10:42:00,2.96003,2.96097,2.95866,2.96078,8500000.0
2009-07-29 10:43:00,2.96154,2.96193,2.95893,2.95951,8760000.0
2009-07-29 10:44:00,2.96119,2.96212,2.95842,2.961,13000000.0
2009-07-29 10:45:00,2.95729,2.96032,2.9534,2.95989,7500000.0
2009-07-29 10:46:00,2.95941,2.96104,2.95607,2.96024,9380000.0
2009-07-29 10:47:00,2.95725,2.96031,2.95725,2.96005,5880000.0
2009-07-29 10:48:00,2.95751,2.95978,2.95418,2.95744,5500000.0
2009-07-29 10:49:00,2.95456,2.96209,2.95456,2.96186,10500000.0
2009-07-29 10:50:00,2.96139,2.96178,2.9602,2.96033,11000000.0
2009-07-29 10:51:00,2.9607,2.96263,2.95866,2.95866,9750000.0
2009-07-29 10:52:00,2.96301,2.96373,2.9583,2.95953,12000000.0
2009-07-29 10:53:00,2.96122,2.9619,2.95639,2.96065,13250000.0
2009-07-29 10:54:00,2.96094,2.96184,2.95737,2.95908,10010000.0
2009-07-29 10:55:00,2.96301,2.96301,2.95876,2.96043,10630000.0
2009-07-29 10:56:00,2.95809,2.96068,2.95809,2.96068,8250000.0
2009-07-29 10:57:00,2.9582,2.96169,2.95766,2.96036,6250000.0
2009-07-29 10:58:00,2.96133,2.96133,2.95658,2.95918,7500000.0
2009-07-29 10:59:00,2.95977,2.96106,2.95534,2.96106,7250000.0
2009-07-29 11:00:00,2.9607,2.96191,2.95532,2.96068,11500000.0
2009-07-29 11:01:00,2.96129,2.96165,2.95745,2.96165,12750000.0
2009-07-29 11:02:00,2.95846,2.96142,2.95827,2.95994,6750000.0
2009-07-29 11:03:00,2.95918,2.96222,2.95789,2.96211,7380000.0
2009-07-29 11:04:00,2.95897,2.96196,2.95897,2.96176,8500000.0
2009-07-29 11:05:00,2.96022,2.96168,2.95718,2.96,11250000.0
2009-07-29 11:06:00,2.96142,2.96206,2.95757,2.95847,8630000.0
2009-07-29 11:07:00,2.96088,2.96138,2.95754,2.95754,8250000.0
2009-07-29 11:08:00,2.96097,2.96097,2.95783,2.96012,6500000.0
2009-07-29 11:09:00,2.96094,2.96094,2.95451,2.95821,8750000.0
2009-07-29 11:10:00,2.9607,2.9609,2.95587,2.9609,7000000.0
2009-07-29 11:11:00,2.96124,2.96124,2.95657,2.96121,6250000.0
2009-07-29 11:12:00,2.96097,2.96309,2.95681,2.96144,5630000.0
2009-07-29 11:13:00,2.95925,2.96391,2.95925,2.95925,11500000.0
2009-07-29 11:14:00,2.96254,2.96522,2.96134,2.96522,13750000.0
2009-07-29 11:15:00,2.96476,2.96476,2.96217,2.96337,7630000.0
2009-07-29 11:16:00,2.96476,2.9654,2.9605,2.96234,5500000.0
2009-07-29 11:17:00,2.96465,2.96601,2.96011,2.96011,10500000.0
2009-07-29 11:18:00,2.96302,2.96606,2.96156,2.96459,9250000.0
2009-07-29 11:19:00,2.96502,2.96518,2.96028,2.965,9000000.0
2009-07-29 11:20:00,2.96428,2.96428,2.96197,2.96274,6250000.0
2009-07-29 11:21:00,2.96376,2.96444,2.95887,2.96179,12760000.0
2009-07-29 11:22:00,2.96434,2.9645,2.96112,2.96112,6000000.0
2009-07-29 11:23:00,2.96396,2.96621,2.96032,2.96539,15630000.0
2009-07-29 11:24:00,2.96138,2.96486,2.95821,2.96486,10000000.0
2009-07-29 11:25:00,2.96083,2.9648,2.95958,2.9648,10880000.0
2009-07-29 11:26:00,2.9627,2.96589,2.96053,2.96495,11000000.0
2009-07-29 11:27:00,2.96354,2.96725,2.96345,2.96664,10380000.0
2009-07-29 11:28:00,2.96594,2.96594,2.95993,2.95993,8250000.0
2009-07-29 11:29:00,2.96558,2.96558,2.95811,2.96111,6000000.0
2009-07-29 11:30:00,2.96487,2.96507,2.95867,2.96137,6000000.0
2009-07-29 11:31:00,2.96075,2.96345,2.95771,2.96062,12880000.0
2009-07-29 11:32:00,2.96067,2.96267,2.95675,2.96158,10000000.0
2009-07-29 11:33:00,2.96256,2.96259,2.95873,2.96095,9000000.0
2009-07-29 11:34:00,2.96166,2.9621,2.95852,2.96092,7500000.0
2009-07-29 11:35:00,2.95991,2.96165,2.95677,2.95921,10750000.0
2009-07-29 11:36:00,2.9607,2.9607,2.95561,2.95621,7750000.0
2009-07-29 11:37:00,2.95547,2.95846,2.95334,2.95846,7250000.0
2009-07-29 11:38:00,2.95303,2.95798,2.9521,2.95795,6250000.0
2009-07-29 11:39:00,2.95657,2.95874,2.95216,2.9576,8750000.0
2009-07-29 11:40:00,2.95486,2.95894,2.95486,2.95742,11750000.0
2009-07-29 11:41:00,2.95656,2.95779,2.95448,2.95761,8750000.0
2009-07-29 11:42:00,2.95777,2.95845,2.95482,2.95689,6750000.0
2009-07-29 11:43:00,2.95803,2.95909,2.95503,2.95894,8750000.0
2009-07-29 11:44:00,2.95377,2.9589,2.95377,2.95715,7000000.0
2009-07-29 11:45:00,2.95869,2.95869,2.95479,2.95826,12750000.0
2009-07-29 11:46:00,2.95563,2.95837,2.95447,2.95714,5500000.0
2009-07-29 11:47:00,2.95667,2.96003,2.95409,2.96003,12750000.0
2009-07-29 11:48:00,2.9535,2.95864,2.95328,2.95864,13500000.0
2009-07-29 11:49:00,2.95848,2.95898,2.95455,2.95723,11380000.0
2009-07-29 11:50:00,2.96042,2.96113,2.95806,2.96113,7000000.0
2009-07-29 11:51:00,2.96033,2.96043,2.95847,2.96043,5500000.0
2009-07-29 11:52:00,2.95873,2.96187,2.95787,2.95787,8000000.0
2009-07-29 11:53:00,2.96107,2.96143,2.95865,2.96018,5750000.0
2009-07-29 11:54:00,2.96115,2.96118,2.95465,2.96118,12250000.0
2009-07-29 11:55:00,2.96002,2.9606,2.95716,2.95924,6750000.0
2009-07-29 11:56:00,2.96084,2.96136,2.95715,2.96002,6250000.0
2009-07-29 11:57:00,2.95533,2.96039,2.95533,2.96039,6630000.0
2009-07-29 11:58:00,2.95474,2.96092,2.95474,2.96007,14630000.0
2009-07-29 11:59:00,2.95901,2.96025,2.95663,2.95798,8250000.0
2009-07-29 12:00:00,2.95573,2.96048,2.95573,2.96048,8000000.0
2009-07-29 12:01:00,2.9573,2.9604,2.95526,2.95733,7000000.0
2009-07-29 12:02:00,2.95891,2.96093,2.95569,2.96093,9500000.0
2009-07-29 12:03:00,2.95998,2.96029,2.95654,2.95871,6500000.0
2009-07-29 12:04:00,2.95985,2.96097,2.95493,2.96097,10000000.0
2009-07-29 12:05:00,2.9606,2.96061,2.95312,2.95999,7500000.0
2009-07-29 12:06:00,2.9597,2.95981,2.95675,2.95961,8000000.0
2009-07-29 12:07:00,2.95964,2.95964,2.95514,2.95671,7250000.0
2009-07-29 12:08:00,2.96009,2.96009,2.95479,2.95969,9250000.0
2009-07-29 12:09:00,2.95858,2.95999,2.95582,2.95941,17250000.0
2009-07-29 12:10:00,2.95625,2.95738,2.94995,2.95723,10750000.0
2009-07-29 12:11:00,2.95807,2.9589,2.9552,2.9589,7000000.0
2009-07-29 12:12:00,2.95708,2.95892,2.95417,2.95488,8500000.0
2009-07-29 12:13:00,2.95799,2.95862,2.9541,2.95822,12000000.0
2009-07-29 12:14:00,2.95755,2.95837,2.95348,2.95744,9500000.0
2009-07-29 12:15:00,2.95324,2.95689,2.95314,2.95689,8760000.0
2009-07-29 12:16:00,2.95717,2.95717,2.95144,2.95453,7000000.0
2009-07-29 12:17:00,2.95656,2.95661,2.95392,2.95592,9000000.0
2009-07-29 12:18:00,2.95171,2.95676,2.95171,2.95337,6380000.0
2009-07-29 12:19:00,2.95627,2.95637,2.95022,2.95635,7750000.0
2009-07-29 12:20:00,2.95335,2.95657,2.95257,2.9562,9000000.0
2009-07-29 12:21:00,2.95606,2.95654,2.95091,2.95091,19750000.0
2009-07-29 12:22:00,2.95742,2.95814,2.95416,2.95814,6380000.0
2009-07-29 12:23:00,2.95717,2.95782,2.9527,2.95782,10130000.0
2009-07-29 12:24:00,2.9581,2.95826,2.95245,2.95801,13750000.0
2009-07-29 12:25:00,2.95934,2.95934,2.9574,2.95927,6000000.0
2009-07-29 12:26:00,2.96004,2.96004,2.95249,2.95737,14250000.0
2009-07-29 12:27:00,2.95947,2.95947,2.95351,2.95839,8750000.0
2009-07-29 12:28:00,2.9586,2.95882,2.95399,2.95399,10250000.0
2009-07-29 12:29:00,2.95863,2.95863,2.95598,2.95598,6880000.0
2009-07-29 12:30:00,2.95893,2.95893,2.95402,2.95582,10000000.0
2009-07-29 12:31:00,2.9574,2.95965,2.95597,2.95965,7750000.0
2009-07-29 12:32:00,2.95937,2.95937,2.95624,2.95761,8250000.0
2009-07-29 12:33:00,2.95874,2.95883,2.9549,2.95843,11750000.0
2009-07-29 12:34:00,2.95656,2.95766,2.95516,2.95516,8250000.0
2009-07-29 12:35:00,2.9566,2.95746,2.95211,2.95438,13250000.0
2009-07-29 12:36:00,2.95452,2.95748,2.95075,2.95748,8630000.0
2009-07-29 12:37:00,2.9554,2.95842,2.95152,2.95613,13500000.0
2009-07-29 12:38:00,2.95686,2.95765,2.95051,2.95553,9750000.0
2009-07-29 12:39:00,2.95755,2.95822,2.95473,2.95473,6750000.0
2009-07-29 12:40:00,2.95445,2.95778,2.95445,2.95778,7630000.0
2009-07-29 12:41:00,2.95629,2.95861,2.95409,2.95523,5500000.0
2009-07-29 12:42:00,2.95785,2.95785,2.95252,2.95531,14750000.0
2009-07-29 12:43:00,2.95769,2.95769,2.9535,2.9535,6750000.0
2009-07-29 12:44:00,2.95538,2.95752,2.95356,2.95574,13500000.0
2009-07-29 12:45:00,2.95486,2.95849,2.95486,2.95769,5880000.0
2009-07-29 12:46:00,2.95806,2.95843,2.95179,2.95408,12510000.0
2009-07-29 12:47:00,2.95784,2.95951,2.95504,2.95951,7500000.0
2009-07-29 12:48:00,2.95909,2.95909,2.95456,2.95869,8880000.0
2009-07-29 12:49:00,2.95581,2.95973,2.95489,2.95973,7880000.0
2009-07-29 12:50:00,2.95842,2.95932,2.95561,2.95932,8750000.0
2009-07-29 12:51:00,2.95944,2.96044,2.95667,2.96044,7500000.0
2009-07-29 12:52:00,2.95906,2.96067,2.9574,2.95827,5250000.0
2009-07-29 12:53:00,2.96016,2.96098,2.95582,2.96098,8000000.0
2009-07-29 12:54:00,2.95977,2.95993,2.95757,2.95779,8000000.0
2009-07-29 12:55:00,2.9575,2.96026,2.95463,2.96012,11250000.0
2009-07-29 12:56:00,2.96081,2.96081,2.95472,2.95833,10000000.0
2009-07-29 12:57:00,2.9617,2.9617,2.95693,2.9595,11750000.0
2009-07-29 12:58:00,2.96139,2.96393,2.95702,2.96163,10630000.0
2009-07-29 12:59:00,2.96047,2.9635,2.95938,2.9635,11000000.0
2009-07-29 13:00:00,2.96368,2.96368,2.95831,2.96311,8750000.0
2009-07-29 13:01:00,2.9623,2.96331,2.95889,2.95889,8000000.0
2009-07-29 13:02:00,2.96416,2.96416,2.96097,2.96188,10500000.0
2009-07-29 13:03:00,2.96321,2.96442,2.95931,2.96399,11750000.0
2009-07-29 13:04:00,2.96174,2.96456,2.95981,2.96151,10000000.0
2009-07-29 13:05:00,2.95984,2.96485,2.95894,2.96274,13500000.0
2009-07-29 13:06:00,2.96613,2.96613,2.96157,2.96511,9000000.0
2009-07-29 13:07:00,2.96336,2.96542,2.95964,2.96445,9250000.0
2009-07-29 13:08:00,2.96195,2.96344,2.95906,2.95906,11750000.0
2009-07-29 13:09:00,2.96173,2.96579,2.96056,2.96224,7000000.0
2009-07-29 13:10:00,2.96131,2.96402,2.96129,2.96402,7880000.0
2009-07-29 13:11:00,2.96176,2.96464,2.9615,2.96251,10750000.0
2009-07-29 13:12:00,2.96139,2.96347,2.96035,2.96347,7750000.0
2009-07-29 13:13:00,2.96172,2.96404,2.95832,2.96404,11500000.0
2009-07-29 13:14:00,2.96173,2.9628,2.96024,2.96145,8000000.0
2009-07-29 13:15:00,2.96287,2.96287,2.95725,2.95725,6750000.0
2009-07-29 13:16:00,2.95946,2.96469,2.95936,2.96395,11000000.0
2009-07-29 13:17:00,2.96115,2.96463,2.96115,2.96463,7010000.0
2009-07-29 13:18:00,2.96451,2.96451,2.96042,2.96424,8500000.0
2009-07-29 13:19:00,2.96483,2.96483,2.96116,2.96285,11000000.0
2009-07-29 13:20:00,2.96178,2.96547,2.96173,2.9649,5750000.0
2009-07-29 13:21:00,2.96421,2.96572,2.96239,2.96519,14500000.0
2009-07-29 13:22:00,2.965,2.96599,2.96306,2.9651,11000000.0
2009-07-29 13:23:00,2.96276,2.96632,2.96053,2.96632,12630000.0
2009-07-29 13:24:00,2.96476,2.96855,2.96133,2.96855,11000000.0
2009-07-29 13:25:00,2.96556,2.97003,2.96556,2.9673,8000000.0
2009-07-29 13:26:00,2.96954,2.97182,2.96654,2.97182,8000000.0
2009-07-29 13:27:00,2.96882,2.97276,2.96882,2.96981,9260000.0
2009-07-29 13:28:00,2.97252,2.97328,2.96629,2.96867,15130000.0
2009-07-29 13:29:00,2.96926,2.97615,2.96926,2.97615,8130000.0
2009-07-29 13:30:00,2.97386,2.97691,2.97019,2.97691,8250000.0
2009-07-29 13:31:00,2.97212,2.97607,2.97132,2.97577,11130000.0
2009-07-29 13:32:00,2.97361,2.97569,2.97307,2.97569,9250000.0
2009-07-29 13:33:00,2.97325,2.97457,2.96954,2.9722,10000000.0
2009-07-29 13:34:00,2.97083,2.97415,2.96982,2.97072,12500000.0
2009-07-29 13:35:00,2.97421,2.97421,2.96691,2.96886,9750000.0
2009-07-29 13:36:00,2.97217,2.97399,2.96738,2.97309,12500000.0
2009-07-29 13:37:00,2.97351,2.97351,2.96979,2.97036,9760000.0
2009-07-29 13:38:00,2.97276,2.97302,2.96788,2.97291,8750000.0
2009-07-29 13:39:00,2.97199,2.97307,2.96722,2.96912,9750000.0
2009-07-29 13:40:00,2.96911,2.97536,2.96911,2.97199,5750000.0
2009-07-29 13:41:00,2.97536,2.97536,2.97208,2.97213,12750000.0
2009-07-29 13:42:00,2.9751,2.97541,2.97154,2.97154,6750000.0
2009-07-29 13:43:00,2.97504,2.97504,2.9711,2.97489,9250000.0
2009-07-29 13:44:00,2.97517,2.97594,2.97206,2.97511,10500000.0
2009-07-29 13:45:00,2.97103,2.97606,2.97103,2.97304,8880000.0
2009-07-29 13:46:00,2.97593,2.97593,2.97227,2.97592,10500000.0
2009-07-29 13:47:00,2.97041,2.97527,2.97041,2.97527,10750000.0
2009-07-29 13:48:00,2.97499,2.97584,2.96931,2.97311,9500000.0
2009-07-29 13:49:00,2.97474,2.97668,2.97435,2.97449,9250000.0
2009-07-29 13:50:00,2.97586,2.97705,2.97433,2.97622,7250000.0
2009-07-29 13:51:00,2.97635,2.97635,2.97217,2.97369,8750000.0
2009-07-29 13:52:00,2.97409,2.97694,2.97137,2.97385,10130000.0
2009-07-29 13:53:00,2.9758,2.97662,2.96952,2.96952,5630000.0
2009-07-29 13:54:00,2.97172,2.9739,2.96882,2.97034,5500000.0
2009-07-29 13:55:00,2.9738,2.97451,2.97133,2.97345,13500000.0
2009-07-29 13:56:00,2.97341,2.97341,2.96604,2.96958,11000000.0
2009-07-29 13:57:00,2.97096,2.97183,2.96795,2.96848,12750000.0
2009-07-29 13:58:00,2.96864,2.9728,2.96634,2.96778,11630000.0
2009-07-29 13:59:00,2.97228,2.97291,2.97105,2.9719,9250000.0
2009-07-29 14:00:00,2.96723,2.97406,2.96723,2.97406,8630000.0
2009-07-29 14:01:00,2.97133,2.9758,2.97054,2.97533,13000000.0
2009-07-29 14:02:00,2.97427,2.97487,2.9723,2.97487,7250000.0
2009-07-29 14:03:00,2.97039,2.97429,2.96837,2.97429,7000000.0
2009-07-29 14:04:00,2.97293,2.97417,2.96689,2.97417,7630000.0
2009-07-29 14:05:00,2.97273,2.97346,2.96608,2.97038,8500000.0
2009-07-29 14:06:00,2.97174,2.97234,2.96755,2.96966,8500000.0
2009-07-29 14:07:00,2.97096,2.97214,2.96742,2.96742,8250000.0
2009-07-29 14:08:00,2.96777,2.97031,2.96605,2.97031,13130000.0
2009-07-29 14:09:00,2.96888,2.96888,2.96506,2.96506,5250000.0
2009-07-29 14:10:00,2.96913,2.97013,2.96574,2.96574,14500000.0
2009-07-29 14:11:00,2.96477,2.96929,2.96205,2.96929,8000000.0
2009-07-29 14:12:00,2.96797,2.96884,2.96488,2.96724,10000000.0
2009-07-29 14:13:00,2.96484,2.968,2.96401,2.968,9260000.0
2009-07-29 14:14:00,2.9676,2.96906,2.96467,2.96728,6500000.0
2009-07-29 14:15:00,2.96713,2.9719,2.96509,2.97076,8500000.0
2009-07-29 14:16:00,2.9705,2.97155,2.96719,2.96799,11500000.0
2009-07-29 14:17:00,2.96909,2.97051,2.96501,2.96698,10500000.0
2009-07-29 14:18:00,2.96984,2.97038,2.96454,2.96854,6880000.0
2009-07-29 14:19:00,2.96565,2.971,2.9644,2.96927,11250000.0
2009-07-29 14:20:00,2.96334,2.96908,2.96334,2.96846,6250000.0
2009-07-29 14:21:00,2.96683,2.96923,2.96383,2.96748,13250000.0
2009-07-29 14:22:00,2.96137,2.96795,2.96137,2.96591,6250000.0
2009-07-29 14:23:00,2.96558,2.96703,2.96257,2.96257,10250000.0
2009-07-29 14:24:00,2.96563,2.96611,2.96205,2.96205,12500000.0
2009-07-29 14:25:00,2.9657,2.96585,2.96166,2.96387,10750000.0
2009-07-29 14:26:00,2.96513,2.96538,2.9592,2.96235,11880000.0
2009-07-29 14:27:00,2.96343,2.96523,2.9629,2.965,7000000.0
2009-07-29 14:28:00,2.96399,2.96559,2.96134,2.96208,8750000.0
2009-07-29 14:29:00,2.96459,2.96533,2.96167,2.96167,7750000.0
2009-07-29 14:30:00,2.96193,2.96671,2.96193,2.96631,10880000.0
2009-07-29 14:31:00,2.96484,2.96654,2.96159,2.96159,8500000.0
2009-07-29 14:32:00,2.96472,2.96543,2.95908,2.96443,12750000.0
2009-07-29 14:33:00,2.96343,2.96343,2.9604,2.9632,4750000.0
2009-07-29 14:34:00,2.96064,2.96405,2.95665,2.96405,16380000.0
2009-07-29 14:35:00,2.96434,2.96623,2.9611,2.96608,13130000.0
2009-07-29 14:36:00,2.96732,2.96732,2.96219,2.96347,11000000.0
2009-07-29 14:37:00,2.96495,2.96804,2.96239,2.96804,11880000.0
2009-07-29 14:38:00,2.96742,2.96918,2.96341,2.96832,7250000.0
2009-07-29 14:39:00,2.96764,2.97054,2.96633,2.96688,9000000.0
2009-07-29 14:40:00,2.97192,2.97192,2.96514,2.97095,11750000.0
2009-07-29 14:41:00,2.97246,2.97246,2.96918,2.97015,6000000.0
2009-07-29 14:42:00,2.97193,2.97277,2.96832,2.97216,10000000.0
2009-07-29 14:43:00,2.96952,2.9732,2.9649,2.97183,9500000.0
2009-07-29 14:44:00,2.96986,2.97459,2.96986,2.97326,6750000.0
2009-07-29 14:45:00,2.97162,2.97344,2.96737,2.96952,8380000.0
2009-07-29 14:46:00,2.96963,2.97298,2.96907,2.97041,8000000.0
2009-07-29 14:47:00,2.97226,2.97265,2.96801,2.97121,8000000.0
2009-07-29 14:48:00,2.97072,2.97153,2.96707,2.97038,11500000.0
2009-07-29 14:49:00,2.96989,2.97142,2.96701,2.97035,10750000.0
2009-07-29 14:50:00,2.97025,2.97145,2.96667,2.96667,5500000.0
2009-07-29 14:51:00,2.97126,2.97126,2.96809,2.97068,6500000.0
2009-07-29 14:52:00,2.96471,2.9687,2.96167,2.96514,10500000.0
2009-07-29 14:53:00,2.96707,2.96948,2.96615,2.96776,6500000.0
2009-07-29 14:54:00,2.96795,2.96892,2.96471,2.96471,14500000.0
2009-07-29 14:55:00,2.96754,2.96923,2.96382,2.96513,9500000.0
2009-07-29 14:56:00,2.97001,2.97001,2.96501,2.96503,17500000.0
2009-07-29 14:57:00,2.9691,2.9691,2.9619,2.96605,9250000.0
2009-07-29 14:58:00,2.96723,2.96903,2.96311,2.96903,10630000.0
2009-07-29 14:59:00,2.96913,2.96938,2.96514,2.96927,7500000.0
2009-07-29 15:00:00,2.96946,2.96977,2.9661,2.96896,11250000.0
2009-07-29 15:01:00,2.967,2.96727,2.9619,2.96461,8750000.0
2009-07-29 15:02:00,2.96576,2.96732,2.9626,2.9626,8750000.0
2009-07-29 15:03:00,2.96624,2.96697,2.96036,2.96036,13500000.0
2009-07-29 15:04:00,2.96388,2.96614,2.96011,2.96011,9380000.0
2009-07-29 15:05:00,2.96148,2.96442,2.95873,2.96257,15000000.0
2009-07-29 15:06:00,2.96272,2.96274,2.9566,2.96085,9130000.0
2009-07-29 15:07:00,2.95851,2.96156,2.95606,2.95956,12750000.0
2009-07-29 15:08:00,2.95562,2.961,2.95562,2.96,10130000.0
2009-07-29 15:09:00,2.96062,2.96153,2.95761,2.96061,11500000.0
2009-07-29 15:10:00,2.96145,2.96236,2.95679,2.96056,8250000.0
2009-07-29 15:11:00,2.96135,2.96399,2.95797,2.96326,9750000.0
2009-07-29 15:12:00,2.96356,2.96485,2.96116,2.96485,5500000.0
2009-07-29 15:13:00,2.96583,2.96601,2.96139,2.96139,6380000.0
2009-07-29 15:14:00,2.96448,2.96463,2.95991,2.96048,11000000.0
2009-07-29 15:15:00,2.96349,2.96504,2.96093,2.96247,9500000.0
2009-07-29 15:16:00,2.96457,2.96586,2.96134,2.96494,12500000.0
2009-07-29 15:17:00,2.96294,2.96455,2.9628,2.96436,8500000.0
2009-07-29 15:18:00,2.96335,2.96674,2.96335,2.96674,12000000.0
2009-07-29 15:19:00,2.96741,2.96751,2.96306,2.96306,10250000.0
2009-07-29 15:20:00,2.96623,2.96814,2.96428,2.96803,10000000.0
2009-07-29 15:21:00,2.96661,2.96661,2.96344,2.96641,6500000.0
2009-07-29 15:22:00,2.96339,2.96765,2.96184,2.96442,14250000.0
2009-07-29 15:23:00,2.9668,2.96724,2.9613,2.96721,12010000.0
2009-07-29 15:24:00,2.96729,2.96729,2.96181,2.96519,8500000.0
2009-07-29 15:25:00,2.96676,2.9672,2.96087,2.96712,9130000.0
2009-07-29 15:26:00,2.96479,2.96576,2.96064,2.96538,6380000.0
2009-07-29 15:27:00,2.96462,2.96614,2.96008,2.96558,11000000.0
2009-07-29 15:28:00,2.96561,2.96561,2.96189,2.96469,8500000.0
2009-07-29 15:29:00,2.96145,2.96417,2.96132,2.96303,7750000.0
2009-07-29 15:30:00,2.96147,2.96545,2.96086,2.96271,8880000.0
2009-07-29 15:31:00,2.96429,2.96552,2.9603,2.96552,9250000.0
2009-07-29 15:32:00,2.96177,2.96452,2.96113,2.96425,7000000.0
2009-07-29 15:33:00,2.96485,2.96499,2.95736,2.95899,12750000.0
2009-07-29 15:34:00,2.95947,2.96434,2.95899,2.96266,5630000.0
2009-07-29 15:35:00,2.96521,2.96833,2.96165,2.96587,10250000.0
2009-07-29 15:36:00,2.96769,2.9677,2.96476,2.96761,13250000.0
2009-07-29 15:37:00,2.96719,2.96838,2.96328,2.9665,9750000.0
2009-07-29 15:38:00,2.9676,2.97071,2.96303,2.96915,8880000.0
2009-07-29 15:39:00,2.9667,2.97162,2.96593,2.96867,12010000.0
2009-07-29 15:40:00,2.97009,2.97423,2.96929,2.97423,6500000.0
2009-07-29 15:41:00,2.97214,2.97465,2.96822,2.97414,9000000.0
2009-07-29 15:42:00,2.9703,2.9737,2.96597,2.9737,9500000.0
2009-07-29 15:43:00,2.97303,2.97357,2.96521,2.96521,9750000.0
2009-07-29 15:44:00,2.96882,2.97176,2.967,2.96753,6750000.0
2009-07-29 15:45:00,2.9673,2.96859,2.96371,2.96686,8750000.0
2009-07-29 15:46:00,2.96788,2.96788,2.96143,2.96143,8880000.0
2009-07-29 15:47:00,2.96708,2.96708,2.96292,2.96392,7500000.0
2009-07-29 15:48:00,2.9665,2.9665,2.96209,2.96209,6250000.0
2009-07-29 15:49:00,2.95949,2.96718,2.95831,2.96718,8750000.0
2009-07-29 15:50:00,2.96324,2.96604,2.96027,2.96604,10000000.0
2009-07-29 15:51:00,2.9631,2.96709,2.9631,2.96709,11500000.0
2009-07-29 15:52:00,2.96654,2.96757,2.96531,2.96541,8500000.0
2009-07-29 15:53:00,2.96424,2.9679,2.96194,2.96734,13500000.0
2009-07-29 15:54:00,2.96819,2.96853,2.96337,2.96652,9500000.0
2009-07-29 15:55:00,2.96746,2.96811,2.96409,2.96619,8630000.0
2009-07-29 15:56:00,2.96646,2.96869,2.96287,2.96869,8000000.0
2009-07-29 15:57:00,2.96743,2.96743,2.96474,2.96686,8750000.0
2009-07-29 15:58:00,2.9664,2.9664,2.96057,2.96473,8500000.0
2009-07-29 15:59:00,2.96451,2.96534,2.96135,2.96534,10510000.0
2009-07-29 16:00:00,2.96493,2.96535,2.96109,2.96109,7750000.0
2009-07-29 16:01:00,2.96289,2.96466,2.96015,2.96403,6500000.0
2009-07-29 16:02:00,2.96038,2.96288,2.95716,2.96285,11000000.0
2009-07-29 16:03:00,2.96093,2.96234,2.95731,2.96234,6750000.0
2009-07-29 16:04:00,2.96128,2.96128,2.95693,2.96025,8760000.0
2009-07-29 16:05:00,2.95987,2.96089,2.9581,2.9604,6500000.0
2009-07-29 16:06:00,2.95807,2.95945,2.95371,2.95758,7250000.0
2009-07-29 16:07:00,2.96012,2.96012,2.95564,2.95766,11500000.0
2009-07-29 16:08:00,2.95726,2.95941,2.95382,2.95756,14250000.0
2009-07-29 16:09:00,2.95728,2.96197,2.95728,2.96197,6250000.0
2009-07-29 16:10:00,2.95965,2.9609,2.95401,2.96015,9630000.0
2009-07-29 16:11:00,2.95967,2.96061,2.9581,2.96061,7250000.0
2009-07-29 16:12:00,2.95652,2.96154,2.95505,2.96126,6500000.0
2009-07-29 16:13:00,2.9576,2.96099,2.95452,2.96079,7750000.0
2009-07-29 16:14:00,2.95977,2.95991,2.95642,2.95882,9750000.0
2009-07-29 16:15:00,2.95659,2.95777,2.95476,2.95501,6500000.0
2009-07-29 16:16:00,2.95882,2.95882,2.95358,2.95837,7000000.0
2009-07-29 16:17:00,2.95886,2.95946,2.95625,2.95703,14630000.0
2009-07-29 16:18:00,2.95968,2.96001,2.95376,2.95988,5250000.0
2009-07-29 16:19:00,2.96184,2.96241,2.95672,2.95978,7250000.0
2009-07-29 16:20:00,2.96079,2.96314,2.96064,2.96218,17250000.0
2009-07-29 16:21:00,2.9598,2.96226,2.9598,2.96059,5500000.0
2009-07-29 16:22:00,2.96269,2.96558,2.96155,2.96396,8500000.0
2009-07-29 16:23:00,2.96403,2.96534,2.95951,2.96522,8500000.0
2009-07-29 16:24:00,2.96435,2.96516,2.96119,2.96141,5500000.0
2009-07-29 16:25:00,2.95886,2.96437,2.95886,2.95948,8000000.0
2009-07-29 16:26:00,2.96419,2.96419,2.96055,2.96135,13250000.0
2009-07-29 16:27:00,2.96355,2.9671,2.96172,2.96447,13130000.0
2009-07-29 16:28:00,2.96148,2.96623,2.96148,2.96623,8250000.0
2009-07-29 16:29:00,2.96595,2.96595,2.96285,2.96501,8500000.0
2009-07-29 16:30:00,2.96269,2.9663,2.96269,2.96593,8510000.0
2009-07-29 16:31:00,2.96703,2.96703,2.96265,2.96535,10000000.0
2009-07-29 16:32:00,2.96553,2.96627,2.96226,2.96403,7000000.0
2009-07-29 16:33:00,2.96623,2.96669,2.96239,2.9639,10000000.0
2009-07-29 16:34:00,2.96338,2.96668,2.9619,2.96302,14000000.0
2009-07-29 16:35:00,2.96596,2.96709,2.9603,2.96654,12000000.0
2009-07-29 16:36:00,2.9638,2.96702,2.96258,2.96488,10760000.0
2009-07-29 16:37:00,2.96817,2.96817,2.96627,2.96736,5500000.0
2009-07-29 16:38:00,2.96448,2.96801,2.96084,2.96801,11750000.0
2009-07-29 16:39:00,2.96844,2.96844,2.9618,2.96383,6750000.0
2009-07-29 16:40:00,2.96798,2.9694,2.96596,2.96911,7750000.0
2009-07-29 16:41:00,2.96788,2.9701,2.96649,2.96649,6000000.0
2009-07-29 16:42:00,2.96908,2.96942,2.96537,2.96942,6380000.0
2009-07-29 16:43:00,2.96972,2.96972,2.9663,2.96893,15750000.0
2009-07-29 16:44:00,2.96806,2.97062,2.9654,2.9703,9000000.0
2009-07-29 16:45:00,2.97002,2.97204,2.96691,2.97191,10000000.0
2009-07-29 16:46:00,2.97073,2.97144,2.96651,2.96855,11250000.0
2009-07-29 16:47:00,2.97104,2.97104,2.96652,2.96902,12130000.0
2009-07-29 16:48:00,2.96769,2.96945,2.96571,2.96945,5750000.0
2009-07-29 16:49:00,2.96788,2.96929,2.96203,2.96446,13380000.0
2009-07-29 16:50:00,2.96761,2.96766,2.96357,2.96766,6750000.0
2009-07-29 16:51:00,2.96668,2.96789,2.96362,2.96594,11250000.0
2009-07-29 16:52:00,2.96747,2.96802,2.96495,2.96643,10380000.0
2009-07-29 16:53:00,2.96827,2.96831,2.96212,2.96692,19010000.0
2009-07-29 16:54:00,2.96573,2.9695,2.96573,2.96908,7250000.0
2009-07-29 16:55:00,2.96653,2.97033,2.96305,2.9684,6500000.0
2009-07-29 16:56:00,2.96928,2.97033,2.96521,2.97033,14000000.0
2009-07-29 16:57:00,2.96991,2.96991,2.96808,2.96947,12000000.0
2009-07-29 16:58:00,2.96737,2.9693,2.96464,2.96698,11380000.0
2009-07-29 16:59:00,2.96891,2.9702,2.9667,2.97012,8500000.0
2009-07-29 17:00:00,2.97056,2.97071,2.96703,2.96868,6500000.0
2009-07-29 17:01:00,2.96735,2.96922,2.96649,2.96907,9000000.0
2009-07-29 17:02:00,2.96659,2.97028,2.96619,2.96998,10000000.0
2009-07-29 17:03:00,2.96567,2.97059,2.96442,2.97042,10500000.0
2009-07-29 17:04:00,2.97019,2.97019,2.96527,2.96896,10630000.0
2009-07-29 17:05:00,2.96898,2.96935,2.96543,2.96889,6750000.0
2009-07-29 17:06:00,2.96923,2.96983,2.96673,2.96673,5250000.0
2009-07-29 17:07:00,2.96906,2.96949,2.96591,2.96591,8500000.0
2009-07-29 17:08:00,2.9687,2.969,2.96569,2.96623,11750000.0
2009-07-29 17:09:00,2.96658,2.96829,2.96331,2.96494,7250000.0
2009-07-29 17:10:00,2.96358,2.96686,2.96004,2.96686,11000000.0
2009-07-29 17:11:00,2.9654,2.96681,2.96432,2.96678,5500000.0
2009-07-29 17:12:00,2.96681,2.96759,2.96264,2.96561,9000000.0
2009-07-29 17:13:00,2.96837,2.96874,2.96429,2.96874,11000000.0
2009-07-29 17:14:00,2.96991,2.97033,2.96582,2.97033,9380000.0
2009-07-29 17:15:00,2.97059,2.97282,2.96582,2.97147,8130000.0
2009-07-29 17:16:00,2.96974,2.97074,2.96843,2.97036,13250000.0
2009-07-29 17:17:00,2.97194,2.97319,2.96832,2.97203,7500000.0
2009-07-29 17:18:00,2.96925,2.97303,2.96893,2.97122,6510000.0
2009-07-29 17:19:00,2.96813,2.97253,2.9673,2.96931,13250000.0
2009-07-29 17:20:00,2.97243,2.97243,2.97029,2.97209,5500000.0
2009-07-29 17:21:00,2.96899,2.97138,2.96613,2.96613,8250000.0
2009-07-29 17:22:00,2.96936,2.97225,2.96714,2.9696,14000000.0
2009-07-29 17:23:00,2.97164,2.97267,2.96687,2.97091,11000000.0
2009-07-29 17:24:00,2.96979,2.97408,2.96849,2.97408,10250000.0
2009-07-29 17:25:00,2.97469,2.97492,2.96895,2.9722,8130000.0
2009-07-29 17:26:00,2.9752,2.97552,2.97057,2.97278,13000000.0
2009-07-29 17:27:00,2.97233,2.97416,2.97184,2.97416,9500000.0
2009-07-29 17:28:00,2.971,2.97422,2.96872,2.97179,13250000.0
2009-07-29 17:29:00,2.96853,2.97573,2.96853,2.97573,11630000.0
2009-07-29 17:30:00,2.97447,2.97697,2.97365,2.97546,7880000.0
2009-07-29 17:31:00,2.97573,2.97878,2.97261,2.97261,11500000.0
2009-07-29 17:32:00,2.97631,2.97876,2.97129,2.97876,7750000.0
2009-07-29 17:33:00,2.98023,2.98124,2.97863,2.98124,8000000.0
2009-07-29 17:34:00,2.97891,2.98186,2.9778,2.98013,9500000.0
2009-07-29 17:35:00,2.97969,2.97969,2.97401,2.97489,8500000.0
2009-07-29 17:36:00,2.98139,2.98139,2.97877,2.9805,6000000.0
2009-07-29 17:37:00,2.98151,2.98213,2.97851,2.98078,6380000.0
2009-07-29 17:38:00,2.9812,2.98222,2.97778,2.97835,13500000.0
2009-07-29 17:39:00,2.98136,2.9837,2.97628,2.98073,6750000.0
2009-07-29 17:40:00,2.98013,2.98622,2.98013,2.98609,5250000.0
2009-07-29 17:41:00,2.9838,2.98659,2.98373,2.98498,6500000.0
2009-07-29 17:42:00,2.98642,2.98752,2.98446,2.98469,8000000.0
2009-07-29 17:43:00,2.98713,2.9879,2.9852,2.98707,6250000.0
2009-07-29 17:44:00,2.98861,2.98861,2.97965,2.98238,9500000.0
2009-07-29 17:45:00,2.98342,2.98484,2.98239,2.98239,3750000.0
2009-07-29 17:46:00,2.98298,2.98617,2.98112,2.98547,6750000.0
2009-07-29 17:47:00,2.98496,2.98764,2.98379,2.98379,6750000.0
2009-07-29 17:48:00,2.98337,2.98745,2.98337,2.98471,6130000.0
2009-07-29 17:49:00,2.98495,2.98663,2.98315,2.98558,9250000.0
2009-07-29 17:50:00,2.98423,2.98709,2.98202,2.98306,10880000.0
2009-07-29 17:51:00,2.9837,2.98644,2.98004,2.98478,8750000.0
2009-07-29 17:52:00,2.98502,2.98645,2.981,2.98326,11500000.0
2009-07-29 17:53:00,2.98615,2.98659,2.98422,2.98473,5500000.0
2009-07-29 17:54:00,2.98521,2.98521,2.97703,2.98232,15000000.0
2009-07-29 17:55:00,2.98409,2.98635,2.98208,2.98446,13500000.0
2009-07-29 17:56:00,2.9846,2.9859,2.97979,2.98106,13250000.0
2009-07-29 17:57:00,2.98528,2.98541,2.9807,2.98468,13250000.0
2009-07-29 17:58:00,2.98389,2.98565,2.98149,2.98508,12750000.0
2009-07-29 17:59:00,2.98339,2.98456,2.98004,2.98382,10250000.0
2009-07-29 18:00:00,2.98389,2.9856,2.98012,2.98012,8500000.0
2009-07-29 18:01:00,2.98608,2.98608,2.97983,2.9838,7750000.0
2009-07-29 18:02:00,2.98348,2.98406,2.98111,2.98404,14000000.0
2009-07-29 18:03:00,2.98502,2.98502,2.977,2.977,11250000.0
2009-07-29 18:04:00,2.98291,2.98441,2.97718,2.98024,10750000.0
2009-07-29 18:05:00,2.98353,2.98355,2.97911,2.98166,9500000.0
2009-07-29 18:06:00,2.98213,2.98321,2.97918,2.9825,7250000.0
2009-07-29 18:07:00,2.9828,2.98366,2.97955,2.98366,7000000.0
2009-07-29 18:08:00,2.98179,2.98421,2.98164,2.98394,6380000.0
2009-07-29 18:09:00,2.98285,2.98394,2.97982,2.98394,9250000.0
2009-07-29 18:10:00,2.98363,2.98427,2.98255,2.9835,6750000.0
2009-07-29 18:11:00,2.98408,2.98697,2.98293,2.98593,7500000.0
2009-07-29 18:12:00,2.98601,2.98603,2.98138,2.98264,5130000.0
2009-07-29 18:13:00,2.98561,2.9875,2.98222,2.98545,9500000.0
2009-07-29 18:14:00,2.98604,2.9882,2.98202,2.98675,9000000.0
2009-07-29 18:15:00,2.98461,2.98718,2.98348,2.98718,12500000.0
2009-07-29 18:16:00,2.98556,2.98616,2.9795,2.98578,7500000.0
2009-07-29 18:17:00,2.98359,2.98659,2.98222,2.98614,10380000.0
2009-07-29 18:18:00,2.98428,2.98602,2.98136,2.9851,5880000.0
2009-07-29 18:19:00,2.98522,2.98622,2.98262,2.98599,14380000.0
2009-07-29 18:20:00,2.98675,2.98675,2.98108,2.98619,10750000.0
2009-07-29 18:21:00,2.98276,2.98626,2.98134,2.98381,12250000.0
2009-07-29 18:22:00,2.98551,2.9865,2.98259,2.98403,7500000.0
2009-07-29 18:23:00,2.98272,2.98711,2.98221,2.98657,8630000.0
2009-07-29 18:24:00,2.98415,2.98694,2.98415,2.98663,5750000.0
2009-07-29 18:25:00,2.98389,2.98643,2.98389,2.98643,8500000.0
2009-07-29 18:26:00,2.98547,2.98698,2.98126,2.9867,6250000.0
2009-07-29 18:27:00,2.98455,2.98654,2.98376,2.98409,8880000.0
2009-07-29 18:28:00,2.98677,2.98695,2.98238,2.98637,10500000.0
2009-07-29 18:29:00,2.98387,2.98638,2.98147,2.98544,6000000.0
2009-07-29 18:30:00,2.9872,2.9872,2.98142,2.98519,15000000.0
2009-07-29 18:31:00,2.9824,2.98619,2.98202,2.98619,13750000.0
2009-07-29 18:32:00,2.98596,2.98596,2.98129,2.98374,5500000.0
2009-07-29 18:33:00,2.98413,2.98579,2.97913,2.98539,12880000.0
2009-07-29 18:34:00,2.98486,2.98538,2.98117,2.9819,10750000.0
2009-07-29 18:35:00,2.98427,2.98462,2.97732,2.98307,15880000.0
2009-07-29 18:36:00,2.98491,2.98491,2.98078,2.98373,6000000.0
2009-07-29 18:37:00,2.9835,2.9842,2.97672,2.97925,12750000.0
2009-07-29 18:38:00,2.98059,2.98304,2.97888,2.9806,9250000.0
2009-07-29 18:39:00,2.98169,2.98169,2.97738,2.98164,11000000.0
2009-07-29 18:40:00,2.98106,2.98264,2.97821,2.98264,8260000.0
2009-07-29 18:41:00,2.9828,2.9828,2.97741,2.98273,9250000.0
2009-07-29 18:42:00,2.98098,2.98376,2.97774,2.9831,8750000.0
2009-07-29 18:43:00,2.98097,2.98324,2.97663,2.98324,15250000.0
2009-07-29 18:44:00,2.98172,2.98416,2.97635,2.97938,8630000.0
2009-07-29 18:45:00,2.98057,2.98243,2.97741,2.98144,9750000.0
2009-07-29 18:46:00,2.98103,2.98206,2.9781,2.98206,5130000.0
2009-07-29 18:47:00,2.97885,2.98318,2.97885,2.98318,6760000.0
2009-07-29 18:48:00,2.98306,2.98348,2.97668,2.98269,10380000.0
2009-07-29 18:49:00,2.9833,2.9833,2.97896,2.98174,7750000.0
2009-07-29 18:50:00,2.98225,2.98391,2.98165,2.98391,5500000.0
2009-07-29 18:51:00,2.98114,2.98404,2.98114,2.98357,10500000.0
2009-07-29 18:52:00,2.98413,2.98497,2.98126,2.9845,11130000.0
2009-07-29 18:53:00,2.98301,2.98412,2.9808,2.98098,9380000.0
2009-07-29 18:54:00,2.98418,2.98418,2.98078,2.98078,9250000.0
2009-07-29 18:55:00,2.98093,2.9836,2.98055,2.98072,6130000.0
2009-07-29 18:56:00,2.98235,2.9828,2.97824,2.98172,15260000.0
2009-07-29 18:57:00,2.97961,2.98452,2.97957,2.98328,11000000.0
2009-07-29 18:58:00,2.98304,2.98304,2.97735,2.98071,8630000.0
2009-07-29 18:59:00,2.98196,2.98249,2.97894,2.98147,6250000.0
2009-07-29 19:00:00,2.98092,2.98341,2.97773,2.98341,8000000.0
2009-07-29 19:01:00,2.98292,2.9845,2.98072,2.9829,11750000.0
2009-07-29 19:02:00,2.9846,2.98598,2.98205,2.98366,7000000.0
2009-07-29 19:03:00,2.98367,2.98936,2.98367,2.98803,6380000.0
2009-07-29 19:04:00,2.98912,2.98978,2.98379,2.98837,10500000.0
2009-07-29 19:05:00,2.98682,2.98863,2.98645,2.98844,6630000.0
2009-07-29 19:06:00,2.98907,2.99008,2.9844,2.99008,25250000.0
2009-07-29 19:07:00,2.98989,2.99046,2.98742,2.98757,5750000.0
2009-07-29 19:08:00,2.99021,2.99029,2.98483,2.99029,9250000.0
2009-07-29 19:09:00,2.98976,2.99137,2.98877,2.99129,5250000.0
2009-07-29 19:10:00,2.99209,2.99209,2.9884,2.99002,14500000.0
2009-07-29 19:11:00,2.99145,2.9921,2.98527,2.9863,9000000.0
2009-07-29 19:12:00,2.98622,2.99067,2.98622,2.99037,8250000.0
2009-07-29 19:13:00,2.9882,2.98978,2.985,2.98962,11500000.0
2009-07-29 19:14:00,2.98923,2.98943,2.98304,2.98943,8250000.0
2009-07-29 19:15:00,2.99043,2.99097,2.98564,2.98993,6250000.0
2009-07-29 19:16:00,2.99143,2.99183,2.98447,2.99042,7000000.0
2009-07-29 19:17:00,2.99059,2.99127,2.98498,2.99096,9750000.0
2009-07-29 19:18:00,2.98623,2.9903,2.98623,2.9887,6750000.0
2009-07-29 19:19:00,2.988,2.98939,2.98663,2.98663,9750000.0
2009-07-29 19:20:00,2.98518,2.98924,2.98518,2.98809,5500000.0
2009-07-29 19:21:00,2.98672,2.99111,2.98672,2.9905,8500000.0
2009-07-29 19:22:00,2.98892,2.98948,2.98516,2.9867,9380000.0
2009-07-29 19:23:00,2.98658,2.98839,2.98535,2.98538,6500000.0
2009-07-29 19:24:00,2.98443,2.98922,2.98443,2.98816,10500000.0
2009-07-29 19:25:00,2.98517,2.98865,2.98517,2.98865,7500000.0
2009-07-29 19:26:00,2.98611,2.98849,2.98388,2.98834,12000000.0
2009-07-29 19:27:00,2.98735,2.98809,2.98209,2.9863,6750000.0
2009-07-29 19:28:00,2.98812,2.98868,2.98347,2.98868,8750000.0
2009-07-29 19:29:00,2.98643,2.98927,2.98484,2.98927,10500000.0
2009-07-29 19:30:00,2.98791,2.98802,2.9839,2.98537,7250000.0
2009-07-29 19:31:00,2.9875,2.98894,2.98146,2.98821,9500000.0
2009-07-29 19:32:00,2.98736,2.98816,2.98507,2.98618,8880000.0
2009-07-29 19:33:00,2.98248,2.98899,2.98248,2.98814,10000000.0
2009-07-29 19:34:00,2.98964,2.99051,2.98225,2.98688,19000000.0
2009-07-29 19:35:00,2.98865,2.98932,2.98713,2.98716,5750000.0
2009-07-29 19:36:00,2.98844,2.98937,2.98418,2.98666,12390000.0
2009-07-29 19:37:00,2.9846,2.98993,2.98203,2.98993,11000000.0
2009-07-29 19:38:00,2.98572,2.98801,2.98572,2.98649,5880000.0
2009-07-29 19:39:00,2.98333,2.98831,2.98333,2.98805,11750000.0
2009-07-29 19:40:00,2.98901,2.98901,2.98573,2.98813,8500000.0
2009-07-29 19:41:00,2.98801,2.98801,2.9829,2.9851,12500000.0
2009-07-29 19:42:00,2.98569,2.98802,2.98304,2.98802,8250000.0
2009-07-29 19:43:00,2.98859,2.98859,2.98422,2.98792,8000000.0
2009-07-29 19:44:00,2.98844,2.98844,2.98411,2.98707,5500000.0
2009-07-29 19:45:00,2.98759,2.98839,2.98294,2.98783,11000000.0
2009-07-29 19:46:00,2.98831,2.98846,2.9831,2.98786,15010000.0
2009-07-29 19:47:00,2.98649,2.98849,2.98499,2.98572,6250000.0
2009-07-29 19:48:00,2.9888,2.9896,2.98317,2.98708,7750000.0
2009-07-29 19:49:00,2.98856,2.98915,2.98331,2.98331,8880000.0
2009-07-29 19:50:00,2.98841,2.98841,2.98385,2.98589,9250000.0
2009-07-29 19:51:00,2.98934,2.98993,2.98751,2.98993,6250000.0
2009-07-29 19:52:00,2.98918,2.99078,2.9887,2.98968,7000000.0
2009-07-29 19:53:00,2.98978,2.99051,2.98735,2.99051,8000000.0
2009-07-29 19:54:00,2.98684,2.98976,2.98468,2.98976,11250000.0
2009-07-29 19:55:00,2.99111,2.99111,2.98497,2.98996,8000000.0
2009-07-29 19:56:00,2.98985,2.99112,2.98738,2.99112,12000000.0
2009-07-29 19:57:00,2.98384,2.98989,2.98384,2.98762,4000000.0
2009-07-29 19:58:00,2.98833,2.99124,2.9872,2.98732,11510000.0
2009-07-29 19:59:00,2.99031,2.99031,2.98325,2.98947,7500000.0
2009-07-29 20:00:00,2.98777,2.99031,2.98627,2.98671,12130000.0
2009-07-29 20:01:00,2.98792,2.9904,2.9854,2.98887,12000000.0
2009-07-29 20:02:00,2.98871,2.99063,2.98618,2.99063,6250000.0
2009-07-29 20:03:00,2.98895,2.98941,2.98721,2.98751,11750000.0
2009-07-29 20:04:00,2.98759,2.9905,2.98759,2.98892,6380000.0
2009-07-29 20:05:00,2.98726,2.99131,2.98255,2.98991,8500000.0
2009-07-29 20:06:00,2.99018,2.99073,2.98661,2.99073,8500000.0
2009-07-29 20:07:00,2.99023,2.99106,2.9855,2.98825,7250000.0
2009-07-29 20:08:00,2.99022,2.99057,2.98888,2.99057,8750000.0
2009-07-29 20:09:00,2.99153,2.99153,2.98518,2.98892,12630000.0
2009-07-29 20:10:00,2.98942,2.99126,2.98545,2.98784,8500000.0
2009-07-29 20:11:00,2.99074,2.99131,2.98624,2.99114,7000000.0
2009-07-29 20:12:00,2.98848,2.99041,2.98848,2.99011,10000000.0
2009-07-29 20:13:00,2.98824,2.99156,2.98628,2.98727,8500000.0
2009-07-29 20:14:00,2.9878,2.99072,2.98743,2.98743,10130000.0
2009-07-29 20:15:00,2.98956,2.99084,2.98621,2.99075,12250000.0
2009-07-29 20:16:00,2.98866,2.99083,2.9862,2.98737,9630000.0
2009-07-29 20:17:00,2.98705,2.98911,2.98345,2.98345,9630000.0
2009-07-29 20:18:00,2.98872,2.9892,2.98512,2.9889,9750000.0
2009-07-29 20:19:00,2.98859,2.98989,2.98624,2.98989,7750000.0
2009-07-29 20:20:00,2.98859,2.99038,2.9872,2.9872,9000000.0
2009-07-29 20:21:00,2.98853,2.99001,2.98494,2.98839,14130000.0
2009-07-29 20:22:00,2.98423,2.98986,2.98423,2.98852,8250000.0
2009-07-29 20:23:00,2.98753,2.99033,2.98731,2.99033,13760000.0
2009-07-29 20:24:00,2.98768,2.99011,2.98451,2.98786,8750000.0
2009-07-29 20:25:00,2.98989,2.98989,2.98466,2.98466,10500000.0
2009-07-29 20:26:00,2.9857,2.98929,2.9857,2.98929,6000000.0
2009-07-29 20:27:00,2.9876,2.98853,2.98402,2.98746,6500000.0
2009-07-29 20:28:00,2.98771,2.98847,2.98378,2.98847,13250000.0
2009-07-29 20:29:00,2.98418,2.98806,2.98418,2.98806,9500000.0
2009-07-29 20:30:00,2.98806,2.98827,2.98527,2.98827,7250000.0
2009-07-29 20:31:00,2.98384,2.98781,2.98196,2.98733,11000000.0
2009-07-29 20:32:00,2.9851,2.98767,2.98164,2.98517,12250000.0
2009-07-29 20:33:00,2.9872,2.9872,2.98263,2.98526,10000000.0
2009-07-29 20:34:00,2.98485,2.98726,2.98205,2.98653,12000000.0
2009-07-29 20:35:00,2.98067,2.98692,2.98067,2.98692,14250000.0
2009-07-29 20:36:00,2.98406,2.98732,2.9835,2.98732,11250000.0
2009-07-29 20:37:00,2.98258,2.98735,2.98127,2.98735,13630000.0
2009-07-29 20:38:00,2.9868,2.9871,2.9814,2.9871,11250000.0
2009-07-29 20:39:00,2.98302,2.98787,2.98302,2.98582,5630000.0
2009-07-29 20:40:00,2.98303,2.98746,2.98303,2.98746,5500000.0
2009-07-29 20:41:00,2.98592,2.98789,2.98494,2.98723,12000000.0
2009-07-29 20:42:00,2.98321,2.98719,2.98259,2.98438,7000000.0
2009-07-29 20:43:00,2.98754,2.98877,2.98564,2.9869,8510000.0
2009-07-29 20:44:00,2.98452,2.98879,2.98452,2.98879,6250000.0
2009-07-29 20:45:00,2.98813,2.98835,2.98737,2.98799,6250000.0
2009-07-29 20:46:00,2.98807,2.98989,2.98478,2.98989,9750000.0
2009-07-29 20:47:00,2.988,2.99031,2.98617,2.98802,6250000.0
2009-07-29 20:48:00,2.98857,2.99103,2.9882,2.99103,12000000.0
2009-07-29 20:49:00,2.99067,2.99146,2.98632,2.99115,11130000.0
2009-07-29 20:50:00,2.98959,2.9908,2.98747,2.9908,12000000.0
2009-07-29 20:51:00,2.98813,2.99105,2.98797,2.99054,6250000.0
2009-07-29 20:52:00,2.9903,2.9904,2.98495,2.98495,7880000.0
2009-07-29 20:53:00,2.99123,2.99127,2.98618,2.99047,6000000.0
2009-07-29 20:54:00,2.9883,2.99318,2.9883,2.98923,15500000.0
2009-07-29 20:55:00,2.99105,2.99167,2.98566,2.98878,10000000.0
2009-07-29 20:56:00,2.99211,2.99211,2.98841,2.99008,6750000.0
2009-07-29 20:57:00,2.98831,2.9908,2.98625,2.989,12880000.0
2009-07-29 20:58:00,2.992,2.9921,2.98803,2.98803,9250000.0
2009-07-29 20:59:00,2.98923,2.99238,2.98923,2.99195,8000000.0
2009-07-29 21:00:00,2.99062,2.99197,2.99016,2.99197,8250000.0
2009-07-29 21:01:00,2.98863,2.99188,2.9853,2.9879,5750000.0
2009-07-29 21:02:00,2.98883,2.99186,2.98848,2.98984,11130000.0
2009-07-29 21:03:00,2.99033,2.99205,2.98764,2.99205,7130000.0
2009-07-29 21:04:00,2.98998,2.9912,2.98503,2.99063,15250000.0
2009-07-29 21:05:00,2.98981,2.99049,2.98394,2.9885,13380000.0
2009-07-29 21:06:00,2.98868,2.9895,2.98471,2.98937,7750000.0
2009-07-29 21:07:00,2.98901,2.99003,2.98822,2.98928,9630000.0
2009-07-29 21:08:00,2.98911,2.98969,2.98803,2.98928,8750000.0
2009-07-29 21:09:00,2.98895,2.98947,2.98555,2.98604,7250000.0
2009-07-29 21:10:00,2.98958,2.98958,2.98375,2.98879,12000000.0
2009-07-29 21:11:00,2.98609,2.98883,2.98516,2.98843,8750000.0
2009-07-29 21:12:00,2.98845,2.98845,2.98183,2.98759,9250000.0
2009-07-29 21:13:00,2.98775,2.98933,2.98378,2.98925,11880000.0
2009-07-29 21:14:00,2.98664,2.98892,2.98485,2.98892,13500000.0
2009-07-29 21:15:00,2.98507,2.98838,2.98436,2.98623,10130000.0
2009-07-29 21:16:00,2.98881,2.98941,2.98689,2.98908,9380000.0
2009-07-29 21:17:00,2.98588,2.98908,2.98588,2.9887,10250000.0
2009-07-29 21:18:00,2.98757,2.99132,2.98662,2.99065,8630000.0
2009-07-29 21:19:00,2.98836,2.99053,2.98835,2.98972,10380000.0
2009-07-29 21:20:00,2.98784,2.98917,2.98735,2.98917,10000000.0
2009-07-29 21:21:00,2.98939,2.98939,2.98425,2.98598,15130000.0
2009-07-29 21:22:00,2.98784,2.98956,2.98424,2.98956,9750000.0
2009-07-29 21:23:00,2.98699,2.98864,2.9843,2.98696,9750000.0
2009-07-29 21:24:00,2.98481,2.98765,2.98296,2.98733,7750000.0
2009-07-29 21:25:00,2.98507,2.98795,2.98476,2.98795,8750000.0
2009-07-29 21:26:00,2.98784,2.98784,2.98401,2.98485,8750000.0
2009-07-29 21:27:00,2.9864,2.98711,2.98182,2.98471,8130000.0
2009-07-29 21:28:00,2.98775,2.98775,2.98394,2.98748,8500000.0
2009-07-29 21:29:00,2.984,2.98845,2.984,2.98692,10250000.0
2009-07-29 21:30:00,2.9855,2.98771,2.9825,2.9857,8000000.0
2009-07-29 21:31:00,2.98702,2.98797,2.98232,2.98797,7750000.0
2009-07-29 21:32:00,2.98717,2.98803,2.98357,2.98803,10000000.0
2009-07-29 21:33:00,2.98619,2.98632,2.98197,2.98488,12250000.0
2009-07-29 21:34:00,2.98488,2.98745,2.98278,2.98674,10250000.0
2009-07-29 21:35:00,2.98545,2.98857,2.98273,2.98423,13500000.0
2009-07-29 21:36:00,2.98735,2.98748,2.98323,2.98361,8000000.0
2009-07-29 21:37:00,2.98081,2.98619,2.98078,2.98417,12260000.0
2009-07-29 21:38:00,2.98178,2.98627,2.98178,2.98561,7500000.0
2009-07-29 21:39:00,2.98346,2.98637,2.98158,2.98262,12880000.0
2009-07-29 21:40:00,2.98621,2.98698,2.98306,2.98469,8250000.0
2009-07-29 21:41:00,2.98473,2.98535,2.98266,2.98535,5750000.0
2009-07-29 21:42:00,2.98356,2.98665,2.98189,2.98665,7000000.0
2009-07-29 21:43:00,2.98714,2.98757,2.98307,2.98757,17750000.0
2009-07-29 21:44:00,2.98593,2.98593,2.98144,2.98368,12250000.0
2009-07-29 21:45:00,2.98593,2.98675,2.98208,2.98208,10000000.0
2009-07-29 21:46:00,2.98536,2.98634,2.9828,2.98578,10750000.0
2009-07-29 21:47:00,2.98225,2.98616,2.98163,2.98544,7000000.0
2009-07-29 21:48:00,2.98375,2.98507,2.98235,2.98507,8250000.0
2009-07-29 21:49:00,2.98447,2.98483,2.97959,2.9819,8130000.0
2009-07-29 21:50:00,2.98454,2.98481,2.97857,2.98481,8380000.0
2009-07-29 21:51:00,2.98386,2.98462,2.98133,2.98331,8750000.0
2009-07-29 21:52:00,2.98342,2.98471,2.98296,2.98307,11750000.0
2009-07-29 21:53:00,2.98467,2.98529,2.9796,2.9796,12000000.0
2009-07-29 21:54:00,2.98414,2.98547,2.98158,2.9848,9500000.0
2009-07-29 21:55:00,2.9811,2.98519,2.98059,2.98519,7380000.0
2009-07-29 21:56:00,2.98533,2.98533,2.98215,2.98305,9750000.0
2009-07-29 21:57:00,2.98484,2.98502,2.97922,2.98326,16000000.0
2009-07-29 21:58:00,2.9824,2.98643,2.9824,2.98643,12630000.0
2009-07-29 21:59:00,2.98511,2.98569,2.98173,2.98173,9000000.0
2009-07-29 22:00:00,2.98522,2.98562,2.9839,2.9839,10750000.0
2009-07-29 22:01:00,2.98305,2.98602,2.98305,2.98316,6000000.0
2009-07-29 22:02:00,2.98204,2.98611,2.98204,2.98342,10750000.0
2009-07-29 22:03:00,2.98532,2.98555,2.98193,2.9838,14500000.0
2009-07-29 22:04:00,2.9838,2.98584,2.98319,2.98364,7500000.0
2009-07-29 22:05:00,2.98586,2.98608,2.98384,2.98602,8500000.0
2009-07-29 22:06:00,2.98602,2.98611,2.98156,2.98611,11000000.0
2009-07-29 22:07:00,2.98692,2.98692,2.98118,2.98434,8010000.0
2009-07-29 22:08:00,2.98601,2.98649,2.98223,2.98649,11000000.0
2009-07-29 22:09:00,2.98236,2.98631,2.97996,2.98623,6250000.0
2009-07-29 22:10:00,2.98258,2.98604,2.98258,2.98581,9000000.0
2009-07-29 22:11:00,2.98621,2.98621,2.98222,2.98436,9380000.0
2009-07-29 22:12:00,2.98372,2.98586,2.98372,2.98544,9000000.0
2009-07-29 22:13:00,2.98342,2.98584,2.98304,2.98565,8000000.0
2009-07-29 22:14:00,2.98702,2.98702,2.98313,2.98575,12630000.0
2009-07-29 22:15:00,2.98559,2.98586,2.98153,2.98153,7750000.0
2009-07-29 22:16:00,2.98417,2.98521,2.98137,2.98502,6380000.0
2009-07-29 22:17:00,2.98437,2.98522,2.97725,2.98522,8250000.0
2009-07-29 22:18:00,2.98606,2.98606,2.97954,2.98455,9250000.0
2009-07-29 22:19:00,2.98564,2.98564,2.98339,2.98432,6630000.0
2009-07-29 22:20:00,2.98498,2.98548,2.97831,2.9843,9250000.0
2009-07-29 22:21:00,2.98572,2.98622,2.98241,2.98275,12880000.0
2009-07-29 22:22:00,2.98303,2.98516,2.98199,2.98289,7500000.0
2009-07-29 22:23:00,2.98481,2.98624,2.98414,2.9842,6750000.0
2009-07-29 22:24:00,2.9849,2.98564,2.98117,2.98475,5250000.0
2009-07-29 22:25:00,2.98333,2.98521,2.98171,2.98195,5880000.0
2009-07-29 22:26:00,2.98613,2.98613,2.98354,2.98392,7000000.0
2009-07-29 22:27:00,2.98312,2.9868,2.98246,2.98613,10250000.0
2009-07-29 22:28:00,2.98567,2.98567,2.98215,2.98396,8130000.0
2009-07-29 22:29:00,2.98458,2.98506,2.97856,2.98135,8380000.0
2009-07-29 22:30:00,2.98431,2.98431,2.97886,2.98254,7500000.0
2009-07-29 22:31:00,2.9852,2.9852,2.98281,2.98304,4000000.0
2009-07-29 22:32:00,2.98482,2.98482,2.98205,2.98467,9250000.0
2009-07-29 22:33:00,2.98261,2.98475,2.97982,2.98239,8500000.0
2009-07-29 22:34:00,2.98467,2.98467,2.98196,2.98231,4500000.0
2009-07-29 22:35:00,2.98006,2.98343,2.9798,2.9805,8750000.0
2009-07-29 22:36:00,2.9815,2.98339,2.98051,2.98212,9250000.0
2009-07-29 22:37:00,2.9797,2.98379,2.9797,2.98363,8750000.0
2009-07-29 22:38:00,2.98348,2.98462,2.97968,2.98462,17630000.0
2009-07-29 22:39:00,2.98139,2.98368,2.97866,2.98195,19000000.0
2009-07-29 22:40:00,2.9803,2.98345,2.9788,2.98121,8250000.0
2009-07-29 22:41:00,2.98394,2.98404,2.97967,2.98404,10000000.0
2009-07-29 22:42:00,2.98422,2.98422,2.98248,2.98332,9000000.0
2009-07-29 22:43:00,2.98135,2.98537,2.98135,2.98455,11000000.0
2009-07-29 22:44:00,2.98416,2.98474,2.98151,2.98418,6750000.0
2009-07-29 22:45:00,2.98455,2.98487,2.97993,2.97993,8130000.0
2009-07-29 22:46:00,2.98089,2.98449,2.98089,2.98249,9380000.0
2009-07-29 22:47:00,2.98429,2.98444,2.98093,2.98444,15000000.0
2009-07-29 22:48:00,2.98274,2.98484,2.98273,2.98484,12250000.0
2009-07-29 22:49:00,2.98273,2.98557,2.98183,2.98557,16630000.0
2009-07-29 22:50:00,2.98282,2.98487,2.97837,2.98201,11250000.0
2009-07-29 22:51:00,2.98394,2.98394,2.97964,2.98038,7750000.0
2009-07-29 22:52:00,2.98296,2.98406,2.98223,2.98321,9250000.0
2009-07-29 22:53:00,2.98309,2.98309,2.97753,2.98069,11630000.0
2009-07-29 22:54:00,2.98385,2.98385,2.97753,2.98314,10250000.0
2009-07-29 22:55:00,2.98138,2.98353,2.9795,2.98298,15000000.0
2009-07-29 22:56:00,2.98296,2.98296,2.98077,2.98077,10500000.0
2009-07-29 22:57:00,2.97981,2.9834,2.97809,2.9826,10250000.0
2009-07-29 22:58:00,2.98298,2.98316,2.97734,2.98048,13380000.0
2009-07-29 22:59:00,2.98134,2.98334,2.97903,2.98267,11250000.0
2009-07-29 23:00:00,2.9849,2.9849,2.98008,2.98341,9000000.0
2009-07-29 23:01:00,2.97972,2.9829,2.97854,2.98164,11130000.0
2009-07-29 23:02:00,2.98463,2.98526,2.98014,2.98334,13250000.0
2009-07-29 23:03:00,2.9848,2.98507,2.9809,2.98323,5500000.0
2009-07-29 23:04:00,2.9796,2.98388,2.9792,2.98388,8880000.0
2009-07-29 23:05:00,2.98479,2.98479,2.9816,2.98195,8500000.0
2009-07-29 23:06:00,2.98132,2.98311,2.98014,2.98306,7000000.0
2009-07-29 23:07:00,2.98254,2.983,2.97967,2.98253,8500000.0
2009-07-29 23:08:00,2.97801,2.98355,2.9779,2.98245,6750000.0
2009-07-29 23:09:00,2.98294,2.98347,2.97889,2.98029,8750000.0
2009-07-29 23:10:00,2.98224,2.98302,2.97909,2.97909,11500000.0
2009-07-29 23:11:00,2.97967,2.98295,2.97868,2.98264,6500000.0
2009-07-29 23:12:00,2.9785,2.98328,2.9785,2.98317,8500000.0
2009-07-29 23:13:00,2.9821,2.98426,2.9805,2.98153,8250000.0
2009-07-29 23:14:00,2.98166,2.98404,2.98031,2.98245,7000000.0
2009-07-29 23:15:00,2.98317,2.98435,2.98317,2.98379,13750000.0
2009-07-29 23:16:00,2.98423,2.98554,2.97639,2.98554,9000000.0
2009-07-29 23:17:00,2.9853,2.98566,2.97967,2.98455,15000000.0
2009-07-29 23:18:00,2.9868,2.98702,2.9829,2.98662,12000000.0
2009-07-29 23:19:00,2.98137,2.98638,2.98137,2.98638,10000000.0
2009-07-29 23:20:00,2.98321,2.98685,2.97997,2.98084,7880000.0
2009-07-29 23:21:00,2.98501,2.98621,2.98205,2.98621,10880000.0
2009-07-29 23:22:00,2.98371,2.98674,2.98293,2.98293,11250000.0
2009-07-29 23:23:00,2.98497,2.98655,2.98188,2.98436,5500000.0
2009-07-29 23:24:00,2.98673,2.98673,2.97996,2.98415,7250000.0
2009-07-29 23:25:00,2.983,2.98771,2.97996,2.98114,11380000.0
2009-07-29 23:26:00,2.98269,2.98627,2.98269,2.98564,5250000.0
2009-07-29 23:27:00,2.98594,2.98692,2.98411,2.9865,9250000.0
2009-07-29 23:28:00,2.98631,2.98647,2.97924,2.98218,13750000.0
2009-07-29 23:29:00,2.98718,2.98718,2.98022,2.98375,9380000.0
2009-07-29 23:30:00,2.98529,2.98529,2.98159,2.98493,5500000.0
2009-07-29 23:31:00,2.9812,2.98514,2.97962,2.98298,10000000.0
2009-07-29 23:32:00,2.98209,2.98505,2.98209,2.98469,8500000.0
2009-07-29 23:33:00,2.97864,2.98354,2.97864,2.98174,10010000.0
2009-07-29 23:34:00,2.98048,2.98431,2.97904,2.98431,12500000.0
2009-07-29 23:35:00,2.98153,2.98449,2.98011,2.98449,10250000.0
2009-07-29 23:36:00,2.98464,2.98465,2.98116,2.98462,9750000.0
2009-07-29 23:37:00,2.98484,2.9849,2.98233,2.98233,8500000.0
2009-07-29 23:38:00,2.98567,2.98695,2.98317,2.98499,7000000.0
2009-07-29 23:39:00,2.98602,2.98639,2.98267,2.98625,12250000.0
2009-07-29 23:40:00,2.98403,2.98608,2.9825,2.98321,14500000.0
2009-07-29 23:41:00,2.98406,2.98511,2.98144,2.98501,15500000.0
2009-07-29 23:42:00,2.9843,2.98492,2.9834,2.98492,8750000.0
2009-07-29 23:43:00,2.97907,2.98417,2.97907,2.98417,10500000.0
2009-07-29 23:44:00,2.98213,2.98637,2.98133,2.98637,7250000.0
2009-07-29 23:45:00,2.9857,2.9857,2.98292,2.9852,7500000.0
2009-07-29 23:46:00,2.98541,2.98575,2.98033,2.98474,18750000.0
2009-07-29 23:47:00,2.98402,2.98454,2.9804,2.98144,16500000.0
2009-07-29 23:48:00,2.98055,2.98217,2.97947,2.98043,14250000.0
2009-07-29 23:49:00,2.97954,2.98273,2.97777,2.98273,8500000.0
2009-07-29 23:50:00,2.98165,2.98358,2.97938,2.98308,8260000.0
2009-07-29 23:51:00,2.98275,2.98375,2.97844,2.98149,12630000.0
2009-07-29 23:52:00,2.98163,2.98195,2.97785,2.98042,7630000.0
2009-07-29 23:53:00,2.98214,2.98256,2.98077,2.9812,5750000.0
2009-07-29 23:54:00,2.982,2.9825,2.98051,2.9825,12630000.0
2009-07-29 23:55:00,2.97938,2.98182,2.97841,2.98182,6130000.0
2009-07-29 23:56:00,2.97971,2.98233,2.97963,2.9823,7250000.0
2009-07-29 23:57:00,2.98089,2.98259,2.97964,2.98259,5000000.0
2009-07-29 23:58:00,2.98112,2.98237,2.98024,2.98144,8000000.0
2009-07-29 23:59:00,2.97975,2.98228,2.97824,2.98167,10000000.0
2009-07-30 00:00:00,2.98123,2.98307,2.9811,2.9811,7880000.0
2009-07-30 00:01:00,2.98138,2.98456,2.97944,2.98342,10750000.0
2009-07-30 00:02:00,2.98113,2.98237,2.97904,2.98118,10750000.0
2009-07-30 00:03:00,2.9806,2.98205,2.97818,2.9793,12130000.0
2009-07-30 00:04:00,2.98118,2.98357,2.97865,2.98357,15000000.0
2009-07-30 00:05:00,2.98211,2.98254,2.97751,2.98254,8250000.0
2009-07-30 00:06:00,2.9794,2.98295,2.97922,2.98142,9250000.0
2009-07-30 00:07:00,2.97897,2.98279,2.97811,2.98237,7750000.0
2009-07-30 00:08:00,2.983,2.98324,2.97962,2.97993,9630000.0
2009-07-30 00:09:00,2.98234,2.98375,2.97701,2.98375,7000000.0
2009-07-30 00:10:00,2.98325,2.98375,2.98236,2.98318,6250000.0
2009-07-30 00:11:00,2.98062,2.98317,2.9791,2.98149,8500000.0
2009-07-30 00:12:00,2.97874,2.98318,2.97874,2.98159,7000000.0
2009-07-30 00:13:00,2.98142,2.98346,2.97765,2.98189,11750000.0
2009-07-30 00:14:00,2.98092,2.98385,2.97945,2.9826,10250000.0
2009-07-30 00:15:00,2.98076,2.98439,2.97857,2.98439,5750000.0
2009-07-30 00:16:00,2.97884,2.98412,2.97884,2.98225,9750000.0
2009-07-30 00:17:00,2.98253,2.98335,2.98018,2.98018,6130000.0
2009-07-30 00:18:00,2.98095,2.98348,2.98095,2.98134,6250000.0
2009-07-30 00:19:00,2.98319,2.98334,2.97773,2.97773,10750000.0
2009-07-30 00:20:00,2.98298,2.9842,2.97984,2.9842,9380000.0
2009-07-30 00:21:00,2.97973,2.98424,2.97973,2.98209,8130000.0
2009-07-30 00:22:00,2.9824,2.98335,2.9822,2.98234,8250000.0
2009-07-30 00:23:00,2.9827,2.98379,2.98028,2.98246,10000000.0
2009-07-30 00:24:00,2.9823,2.9838,2.98148,2.9824,5250000.0
2009-07-30 00:25:00,2.98295,2.98331,2.97755,2.98123,8000000.0
2009-07-30 00:26:00,2.98044,2.98432,2.97897,2.98432,10250000.0
2009-07-30 00:27:00,2.98241,2.98364,2.98056,2.98288,15750000.0
2009-07-30 00:28:00,2.98267,2.9836,2.97857,2.9836,7500000.0
2009-07-30 00:29:00,2.98254,2.98419,2.97937,2.97937,7750000.0
2009-07-30 00:30:00,2.98464,2.98464,2.98097,2.98097,12250000.0
2009-07-30 00:31:00,2.98355,2.98426,2.97955,2.98426,12880000.0
2009-07-30 00:32:00,2.98009,2.98371,2.9784,2.98199,11500000.0
2009-07-30 00:33:00,2.98179,2.98457,2.98145,2.98457,14250000.0
2009-07-30 00:34:00,2.98278,2.98388,2.9793,2.98246,6000000.0
2009-07-30 00:35:00,2.98025,2.9835,2.97778,2.98076,15250000.0
2009-07-30 00:36:00,2.98211,2.98452,2.97903,2.98452,6000000.0
2009-07-30 00:37:00,2.97814,2.98439,2.97814,2.98393,8750000.0
2009-07-30 00:38:00,2.97962,2.98296,2.97962,2.98211,7000000.0
2009-07-30 00:39:00,2.98269,2.98299,2.97931,2.98233,7500000.0
2009-07-30 00:40:00,2.98148,2.9867,2.98063,2.98248,14500000.0
2009-07-30 00:41:00,2.98044,2.98352,2.98044,2.98294,10750000.0
2009-07-30 00:42:00,2.98233,2.98314,2.97912,2.98023,9250000.0
2009-07-30 00:43:00,2.981,2.9833,2.98054,2.98249,8000000.0
2009-07-30 00:44:00,2.98168,2.9837,2.97902,2.9803,9130000.0
2009-07-30 00:45:00,2.98123,2.98308,2.98086,2.98219,10000000.0
2009-07-30 00:46:00,2.97875,2.98342,2.97875,2.98342,8500000.0
2009-07-30 00:47:00,2.98148,2.98392,2.98039,2.98149,8130000.0
2009-07-30 00:48:00,2.97962,2.98299,2.97902,2.98285,9500000.0
2009-07-30 00:49:00,2.98232,2.9839,2.9789,2.9789,12750000.0
2009-07-30 00:50:00,2.98256,2.98389,2.97824,2.98155,11000000.0
2009-07-30 00:51:00,2.98408,2.98444,2.98228,2.98228,5130000.0
2009-07-30 00:52:00,2.98389,2.98389,2.98102,2.98102,6000000.0
2009-07-30 00:53:00,2.98109,2.98358,2.97872,2.98061,10750000.0
2009-07-30 00:54:00,2.98373,2.98489,2.98203,2.98489,10880000.0
2009-07-30 00:55:00,2.98241,2.98415,2.98167,2.98386,9130000.0
2009-07-30 00:56:00,2.98308,2.98492,2.98133,2.98295,17500000.0
2009-07-30 00:57:00,2.98345,2.98451,2.98039,2.98451,6500000.0
2009-07-30 00:58:00,2.985,2.98714,2.98193,2.98512,14500000.0
2009-07-30 00:59:00,2.98315,2.98484,2.97998,2.98484,8250000.0
2009-07-30 01:00:00,2.98366,2.98523,2.98009,2.98523,8130000.0
2009-07-30 01:01:00,2.98115,2.98395,2.97955,2.98395,9380000.0
2009-07-30 01:02:00,2.98339,2.9853,2.98275,2.98304,14130000.0
2009-07-30 01:03:00,2.98211,2.9854,2.97938,2.9854,8000000.0
2009-07-30 01:04:00,2.98354,2.98499,2.9825,2.98404,8500000.0
2009-07-30 01:05:00,2.98351,2.9844,2.98028,2.98173,5750000.0
2009-07-30 01:06:00,2.98243,2.98469,2.98239,2.98469,11250000.0
2009-07-30 01:07:00,2.98365,2.98421,2.98038,2.98038,10250000.0
2009-07-30 01:08:00,2.98256,2.98393,2.98235,2.98393,5880000.0
2009-07-30 01:09:00,2.98167,2.98409,2.98047,2.98175,13250000.0
2009-07-30 01:10:00,2.97838,2.98525,2.97838,2.98176,11130000.0
2009-07-30 01:11:00,2.98335,2.98622,2.97996,2.98292,14500000.0
2009-07-30 01:13:00,2.97824,2.98341,2.97824,2.9822,6380000.0
2009-07-30 01:14:00,2.98289,2.9829,2.97845,2.9819,10750000.0
2009-07-30 01:15:00,2.98341,2.98341,2.98129,2.98268,6750000.0
2009-07-30 01:16:00,2.98356,2.9856,2.98239,2.98239,13500000.0
2009-07-30 01:17:00,2.98305,2.98454,2.98042,2.9818,11130000.0
2009-07-30 01:18:00,2.98283,2.98462,2.98042,2.98187,14880000.0
2009-07-30 01:19:00,2.98356,2.9852,2.98165,2.98348,12380000.0
2009-07-30 01:20:00,2.98291,2.98454,2.98204,2.98446,6750000.0
2009-07-30 01:21:00,2.98377,2.98473,2.98109,2.98326,10750000.0
2009-07-30 01:22:00,2.98268,2.98521,2.97907,2.97907,11380000.0
2009-07-30 01:23:00,2.98069,2.98563,2.98069,2.98387,10000000.0
2009-07-30 01:24:00,2.98274,2.98712,2.98122,2.98122,10500000.0
2009-07-30 01:25:00,2.98482,2.98786,2.98218,2.98679,12630000.0
2009-07-30 01:26:00,2.97937,2.98647,2.97937,2.98273,17380000.0
2009-07-30 01:27:00,2.98269,2.98619,2.98219,2.98543,13750000.0
2009-07-30 01:28:00,2.98428,2.98605,2.98129,2.98405,14130000.0
2009-07-30 01:29:00,2.98475,2.98574,2.98308,2.98308,10250000.0
2009-07-30 01:30:00,2.98545,2.98546,2.97989,2.97989,11500000.0
2009-07-30 01:31:00,2.98399,2.98559,2.98194,2.98386,7000000.0
2009-07-30 01:32:00,2.98455,2.98624,2.9804,2.9843,12880000.0
2009-07-30 01:33:00,2.98584,2.98638,2.98158,2.98405,10000000.0
2009-07-30 01:34:00,2.98463,2.9864,2.98406,2.98543,8880000.0
2009-07-30 01:35:00,2.98552,2.9878,2.98291,2.9877,8750000.0
2009-07-30 01:36:00,2.98752,2.98777,2.98476,2.98743,9010000.0
2009-07-30 01:37:00,2.98266,2.98806,2.98256,2.98383,17510000.0
2009-07-30 01:38:00,2.98515,2.98688,2.98515,2.98523,6250000.0
2009-07-30 01:39:00,2.98589,2.98717,2.9834,2.98659,6130000.0
2009-07-30 01:40:00,2.98614,2.98727,2.98483,2.98589,10250000.0
2009-07-30 01:41:00,2.98617,2.98784,2.9846,2.98624,13250000.0
2009-07-30 01:42:00,2.98669,2.98757,2.98154,2.98515,7000000.0
2009-07-30 01:43:00,2.98803,2.98803,2.98252,2.98686,12750000.0
2009-07-30 01:44:00,2.9856,2.98721,2.98072,2.98715,14880000.0
2009-07-30 01:45:00,2.98502,2.98717,2.97971,2.98696,18750000.0
2009-07-30 01:46:00,2.98609,2.98643,2.98314,2.98367,11880000.0
2009-07-30 01:47:00,2.98619,2.98619,2.98441,2.98483,9510000.0
2009-07-30 01:48:00,2.98542,2.98618,2.98256,2.98271,10000000.0
2009-07-30 01:49:00,2.9859,2.98707,2.98509,2.98509,17500000.0
2009-07-30 01:50:00,2.98531,2.98603,2.98307,2.98603,8750000.0
2009-07-30 01:51:00,2.98512,2.98642,2.9848,2.9848,6000000.0
2009-07-30 01:52:00,2.98502,2.98701,2.98279,2.98701,9500000.0
2009-07-30 01:53:00,2.98511,2.98646,2.98391,2.98486,10750000.0
2009-07-30 01:54:00,2.98494,2.98758,2.98263,2.98569,15500000.0
2009-07-30 01:55:00,2.98366,2.98788,2.98268,2.98788,15000000.0
2009-07-30 01:56:00,2.98394,2.98749,2.98347,2.98749,6750000.0
2009-07-30 01:57:00,2.98611,2.98794,2.98298,2.98691,18020000.0
2009-07-30 01:58:00,2.98714,2.98714,2.98247,2.98247,5500000.0
2009-07-30 02:01:00,2.9848,2.98583,2.98454,2.9853,5380000.0
2009-07-30 02:02:00,2.98401,2.98537,2.97971,2.97971,10750000.0
2009-07-30 02:03:00,2.98521,2.98521,2.9793,2.98258,10750000.0
2009-07-30 02:04:00,2.98297,2.98507,2.98055,2.98262,10000000.0
2009-07-30 02:05:00,2.98393,2.98393,2.97968,2.97968,10000000.0
2009-07-30 02:06:00,2.98262,2.98396,2.98062,2.98062,8380000.0
2009-07-30 02:07:00,2.98117,2.98397,2.97811,2.98397,5750000.0
2009-07-30 02:08:00,2.98243,2.98365,2.97917,2.98259,10500000.0
2009-07-30 02:09:00,2.98454,2.98454,2.97955,2.97955,14750000.0
2009-07-30 02:10:00,2.98149,2.98234,2.9791,2.98087,9000000.0
2009-07-30 02:11:00,2.98152,2.98152,2.98055,2.98078,7500000.0
2009-07-30 02:12:00,2.98129,2.98153,2.97749,2.97997,7500000.0
2009-07-30 02:13:00,2.97983,2.98147,2.97772,2.97945,7750000.0
2009-07-30 02:14:00,2.98008,2.98102,2.97697,2.98071,7750000.0
2009-07-30 02:15:00,2.97945,2.98106,2.97942,2.97942,6000000.0
2009-07-30 02:16:00,2.97955,2.98231,2.97945,2.97995,6000000.0
2009-07-30 02:17:00,2.98128,2.98177,2.97874,2.98077,8000000.0
2009-07-30 02:18:00,2.9795,2.9827,2.97757,2.98018,7750000.0
2009-07-30 02:19:00,2.98049,2.98211,2.9776,2.97843,8500000.0
2009-07-30 02:20:00,2.98021,2.98265,2.97867,2.98265,13500000.0
2009-07-30 02:21:00,2.97991,2.98153,2.9773,2.9773,6250000.0
2009-07-30 02:22:00,2.97975,2.98131,2.97795,2.9783,8250000.0
2009-07-30 02:23:00,2.97937,2.98073,2.97775,2.97849,8750000.0
2009-07-30 02:24:00,2.97685,2.97895,2.97638,2.97844,6500000.0
2009-07-30 02:25:00,2.97673,2.97792,2.97375,2.97792,7000000.0
2009-07-30 02:26:00,2.97693,2.97748,2.9705,2.97723,20500000.0
2009-07-30 02:27:00,2.97776,2.97776,2.97481,2.97638,7250000.0
2009-07-30 02:28:00,2.97729,2.97844,2.97425,2.97425,17250000.0
2009-07-30 02:29:00,2.97706,2.97866,2.97187,2.97349,8500000.0
2009-07-30 02:30:00,2.97603,2.97842,2.97377,2.97653,5750000.0
2009-07-30 02:31:00,2.97732,2.97934,2.97347,2.97934,20500000.0
2009-07-30 02:32:00,2.97999,2.97999,2.97604,2.97707,7750000.0
2009-07-30 02:33:00,2.97868,2.97946,2.97514,2.97885,6250000.0
2009-07-30 02:34:00,2.97789,2.97906,2.97677,2.97677,9000000.0
2009-07-30 02:35:00,2.97805,2.97946,2.97741,2.97946,6250000.0
2009-07-30 02:36:00,2.97372,2.97911,2.97372,2.97652,11000000.0
2009-07-30 02:37:00,2.97779,2.98041,2.97779,2.98012,7750000.0
2009-07-30 02:38:00,2.97809,2.97933,2.97719,2.97835,5250000.0
2009-07-30 02:39:00,2.97923,2.9799,2.9774,2.97829,8250000.0
2009-07-30 02:40:00,2.97943,2.97943,2.97448,2.97448,10750000.0
2009-07-30 02:41:00,2.97492,2.9781,2.97464,2.97754,5500000.0
2009-07-30 02:42:00,2.97608,2.9787,2.97193,2.9787,5250000.0
2009-07-30 02:43:00,2.97519,2.97825,2.97352,2.97802,6750000.0
2009-07-30 02:44:00,2.97807,2.97985,2.97675,2.97851,10750000.0
2009-07-30 02:45:00,2.97858,2.98038,2.97703,2.98038,11250000.0
2009-07-30 02:46:00,2.97902,2.97902,2.97695,2.97892,6000000.0
2009-07-30 02:47:00,2.97791,2.97869,2.97725,2.97771,7750000.0
2009-07-30 02:48:00,2.97668,2.97823,2.97519,2.97677,7000000.0
2009-07-30 02:49:00,2.97641,2.97952,2.97469,2.97551,8250000.0
2009-07-30 02:50:00,2.975,2.97965,2.97485,2.97763,6500000.0
2009-07-30 02:51:00,2.97568,2.97868,2.97568,2.97718,8750000.0
2009-07-30 02:52:00,2.97638,2.97837,2.97468,2.97543,7750000.0
2009-07-30 02:53:00,2.97628,2.97911,2.97463,2.97911,9750000.0
2009-07-30 02:54:00,2.97868,2.97868,2.9728,2.97674,11500000.0
2009-07-30 02:55:00,2.97682,2.97743,2.97223,2.97657,6000000.0
2009-07-30 02:56:00,2.97594,2.97756,2.97512,2.97713,8750000.0
2009-07-30 02:57:00,2.9767,2.97855,2.9744,2.97659,6500000.0
2009-07-30 02:58:00,2.97574,2.97837,2.97511,2.97837,10500000.0
2009-07-30 02:59:00,2.97574,2.97693,2.97364,2.97566,11380000.0
2009-07-30 03:00:00,2.97523,2.97963,2.97224,2.97691,5500000.0
2009-07-30 03:01:00,2.9758,2.97865,2.97421,2.97743,8250000.0
2009-07-30 03:02:00,2.9761,2.97827,2.9734,2.9734,5500000.0
2009-07-30 03:03:00,2.97807,2.97807,2.97362,2.97362,5500000.0
2009-07-30 03:04:00,2.97817,2.9801,2.9748,2.97696,7750000.0
2009-07-30 03:05:00,2.97206,2.97949,2.97206,2.97949,6000000.0
2009-07-30 03:06:00,2.97535,2.97846,2.97225,2.9747,10000000.0
2009-07-30 03:07:00,2.97779,2.97923,2.97548,2.97923,9000000.0
2009-07-30 03:08:00,2.97835,2.9795,2.9767,2.97751,10500000.0
2009-07-30 03:09:00,2.97954,2.98043,2.97866,2.98043,8000000.0
2009-07-30 03:10:00,2.97868,2.97925,2.97613,2.9783,11500000.0
2009-07-30 03:11:00,2.97531,2.97958,2.97531,2.97949,8500000.0
2009-07-30 03:12:00,2.97792,2.97826,2.97562,2.97562,9500000.0
2009-07-30 03:13:00,2.97681,2.97682,2.97379,2.97682,8250000.0
2009-07-30 03:14:00,2.97664,2.97752,2.97443,2.97443,7500000.0
2009-07-30 03:15:00,2.97742,2.97819,2.97281,2.97666,7750000.0
2009-07-30 03:16:00,2.97698,2.97796,2.97301,2.97791,9250000.0
2009-07-30 03:17:00,2.97735,2.97877,2.9724,2.9768,12000000.0
2009-07-30 03:18:00,2.97763,2.97873,2.97317,2.97654,7250000.0
2009-07-30 03:19:00,2.97841,2.97841,2.97595,2.9773,6750000.0
2009-07-30 03:20:00,2.97634,2.97826,2.97501,2.97501,10250000.0
2009-07-30 03:21:00,2.97787,2.98107,2.97548,2.97804,10500000.0
2009-07-30 03:22:00,2.97781,2.97881,2.97275,2.9774,5500000.0
2009-07-30 03:23:00,2.97883,2.97883,2.97708,2.97708,6000000.0
2009-07-30 03:24:00,2.97668,2.97982,2.97668,2.97978,7500000.0
2009-07-30 03:25:00,2.97723,2.97954,2.97528,2.97954,8750000.0
2009-07-30 03:26:00,2.97823,2.97865,2.97479,2.97692,5250000.0
2009-07-30 03:27:00,2.97316,2.97794,2.97253,2.97794,6250000.0
2009-07-30 03:28:00,2.97543,2.97819,2.97352,2.97352,10500000.0
2009-07-30 03:29:00,2.97717,2.97717,2.97273,2.97563,7750000.0
2009-07-30 03:30:00,2.97227,2.97732,2.97227,2.97712,10750000.0
2009-07-30 03:31:00,2.97645,2.97645,2.97196,2.97551,9000000.0
2009-07-30 03:32:00,2.97676,2.97676,2.97291,2.97483,7130000.0
2009-07-30 03:33:00,2.97443,2.97577,2.97248,2.97398,8500000.0
2009-07-30 03:34:00,2.96976,2.97516,2.96976,2.97234,11500000.0
2009-07-30 03:35:00,2.97489,2.97635,2.97272,2.97498,7750000.0
2009-07-30 03:36:00,2.97577,2.97734,2.9728,2.9728,8750000.0
2009-07-30 03:37:00,2.97573,2.97866,2.9753,2.97681,9000000.0
2009-07-30 03:38:00,2.97644,2.97827,2.97096,2.97096,5250000.0
2009-07-30 03:39:00,2.97721,2.97795,2.97488,2.97742,13380000.0
2009-07-30 03:40:00,2.97811,2.9788,2.97572,2.97755,7000000.0
2009-07-30 03:41:00,2.97892,2.98119,2.97637,2.9808,7500000.0
2009-07-30 03:42:00,2.98094,2.98094,2.9771,2.98053,9500000.0
2009-07-30 03:43:00,2.97717,2.97968,2.97431,2.97758,8250000.0
2009-07-30 03:44:00,2.97807,2.98028,2.97662,2.97769,9130000.0
2009-07-30 03:45:00,2.97753,2.97931,2.97572,2.97815,16250000.0
2009-07-30 03:46:00,2.97749,2.97805,2.97547,2.97645,8500000.0
2009-07-30 03:47:00,2.97846,2.97846,2.97453,2.97568,7500000.0
2009-07-30 03:48:00,2.97671,2.97785,2.97208,2.97704,13750000.0
2009-07-30 03:49:00,2.97654,2.97757,2.97359,2.97505,8250000.0
2009-07-30 03:50:00,2.97707,2.97712,2.97553,2.97712,8880000.0
2009-07-30 03:51:00,2.97536,2.9767,2.9738,2.97532,6250000.0
2009-07-30 03:52:00,2.97619,2.97696,2.97311,2.97601,6630000.0
2009-07-30 03:53:00,2.97556,2.97734,2.97521,2.97734,7000000.0
2009-07-30 03:54:00,2.97482,2.97654,2.97169,2.97443,12500000.0
2009-07-30 03:55:00,2.97387,2.97621,2.97114,2.97399,8000000.0
2009-07-30 03:56:00,2.97471,2.97625,2.9742,2.9742,5250000.0
2009-07-30 03:57:00,2.97473,2.97631,2.97203,2.97505,6000000.0
2009-07-30 03:58:00,2.97246,2.97575,2.97246,2.97485,9000000.0
2009-07-30 03:59:00,2.97125,2.9776,2.97125,2.97151,10250000.0
2009-07-30 04:00:00,2.97414,2.97674,2.97181,2.97468,16250000.0
2009-07-30 04:01:00,2.97557,2.97571,2.97139,2.97473,9250000.0
2009-07-30 04:02:00,2.97178,2.97586,2.97178,2.97406,8500000.0
2009-07-30 04:03:00,2.97362,2.97478,2.96998,2.97282,8500000.0
2009-07-30 04:04:00,2.97501,2.97606,2.97277,2.97452,6500000.0
2009-07-30 04:05:00,2.97104,2.97736,2.97104,2.97546,8250000.0
2009-07-30 04:06:00,2.97521,2.97636,2.97286,2.97636,9500000.0
2009-07-30 04:07:00,2.97539,2.97617,2.97101,2.97612,6250000.0
2009-07-30 04:08:00,2.97458,2.97531,2.97333,2.974,12000000.0
2009-07-30 04:09:00,2.97505,2.97641,2.97433,2.97433,12000000.0
2009-07-30 04:10:00,2.97582,2.97582,2.97095,2.9745,8500000.0
2009-07-30 04:11:00,2.97375,2.97596,2.9699,2.97596,10750000.0
2009-07-30 04:12:00,2.97393,2.97583,2.97386,2.97398,5880000.0
2009-07-30 04:13:00,2.97435,2.97569,2.97115,2.97207,11000000.0
2009-07-30 04:14:00,2.97718,2.97718,2.97045,2.97609,10750000.0
2009-07-30 04:15:00,2.97413,2.97594,2.97009,2.97009,8750000.0
2009-07-30 04:16:00,2.97579,2.97579,2.97453,2.9756,7500000.0
2009-07-30 04:17:00,2.97521,2.97552,2.97407,2.97503,10000000.0
2009-07-30 04:18:00,2.97407,2.97646,2.97264,2.97646,11250000.0
2009-07-30 04:19:00,2.97623,2.97686,2.97261,2.97434,7630000.0
2009-07-30 04:20:00,2.97611,2.97784,2.97289,2.97748,9000000.0
2009-07-30 04:21:00,2.97583,2.97702,2.97458,2.97702,9630000.0
2009-07-30 04:22:00,2.97415,2.97575,2.97384,2.97475,11510000.0
2009-07-30 04:23:00,2.97454,2.97679,2.97329,2.97639,9250000.0
2009-07-30 04:24:00,2.97267,2.97633,2.97267,2.9762,7250000.0
2009-07-30 04:25:00,2.97506,2.97599,2.97106,2.97106,9750000.0
2009-07-30 04:26:00,2.97534,2.9756,2.97358,2.97488,9750000.0
2009-07-30 04:27:00,2.97351,2.97764,2.97351,2.97682,8880000.0
2009-07-30 04:28:00,2.97546,2.9761,2.97358,2.97497,10250000.0
2009-07-30 04:29:00,2.97546,2.97637,2.97084,2.97458,11500000.0
2009-07-30 04:30:00,2.97534,2.97743,2.97398,2.9754,11880000.0
2009-07-30 04:31:00,2.97348,2.97626,2.97161,2.97588,10250000.0
2009-07-30 04:32:00,2.97665,2.97665,2.97324,2.97471,4000000.0
2009-07-30 04:33:00,2.97606,2.97679,2.97375,2.97555,7250000.0
2009-07-30 04:34:00,2.97548,2.9756,2.97333,2.97504,5500000.0
2009-07-30 04:35:00,2.97791,2.97808,2.9754,2.97584,13500000.0
2009-07-30 04:36:00,2.97555,2.97724,2.97477,2.97643,6250000.0
2009-07-30 04:37:00,2.97609,2.97862,2.97383,2.97862,9000000.0
2009-07-30 04:38:00,2.97685,2.97685,2.97373,2.97634,7750000.0
2009-07-30 04:39:00,2.97749,2.97793,2.97567,2.97618,8250000.0
2009-07-30 04:40:00,2.97679,2.97781,2.97209,2.97781,11250000.0
2009-07-30 04:41:00,2.97655,2.97853,2.97466,2.97769,9750000.0
2009-07-30 04:42:00,2.97633,2.97911,2.97633,2.97658,8750000.0
2009-07-30 04:43:00,2.97588,2.97738,2.97537,2.97682,8500000.0
2009-07-30 04:44:00,2.97562,2.97758,2.97194,2.97555,7000000.0
2009-07-30 04:45:00,2.97605,2.97674,2.97408,2.97577,7500000.0
2009-07-30 04:46:00,2.97376,2.97774,2.97376,2.97585,8750000.0
2009-07-30 04:47:00,2.97509,2.97787,2.97448,2.97677,8000000.0
2009-07-30 04:48:00,2.97648,2.97836,2.9747,2.97836,10500000.0
2009-07-30 04:49:00,2.97609,2.9781,2.9743,2.97459,10750000.0
2009-07-30 04:50:00,2.97615,2.97769,2.97169,2.97392,12000000.0
2009-07-30 04:51:00,2.97731,2.97786,2.97276,2.97665,10880000.0
2009-07-30 04:52:00,2.97662,2.97803,2.97415,2.97636,8000000.0
2009-07-30 04:53:00,2.97474,2.97738,2.9724,2.97738,8250000.0
2009-07-30 04:54:00,2.97483,2.977,2.97365,2.97557,9500000.0
2009-07-30 04:55:00,2.97546,2.9772,2.97303,2.97632,10750000.0
2009-07-30 04:56:00,2.97542,2.97571,2.97158,2.97518,7000000.0
2009-07-30 04:57:00,2.97475,2.97752,2.97278,2.97278,10000000.0
2009-07-30 04:58:00,2.97603,2.97656,2.97282,2.97508,12500000.0
2009-07-30 04:59:00,2.9736,2.97872,2.97263,2.97568,9250000.0
2009-07-30 05:00:00,2.97609,2.97746,2.97311,2.97746,15130000.0
2009-07-30 05:01:00,2.97513,2.97709,2.97244,2.97389,11500000.0
2009-07-30 05:02:00,2.97747,2.97835,2.97488,2.97655,11000000.0
2009-07-30 05:03:00,2.97734,2.97802,2.97552,2.97619,5750000.0
2009-07-30 05:04:00,2.97338,2.97777,2.97338,2.97626,6630000.0
2009-07-30 05:05:00,2.97667,2.97886,2.97384,2.97715,9750000.0
2009-07-30 05:06:00,2.9777,2.9791,2.97505,2.97718,8500000.0
2009-07-30 05:07:00,2.97968,2.97971,2.97495,2.97495,9250000.0
2009-07-30 05:08:00,2.97601,2.97798,2.97601,2.97713,7750000.0
2009-07-30 05:09:00,2.97712,2.97937,2.97602,2.9793,9130000.0
2009-07-30 05:10:00,2.9774,2.97877,2.97569,2.97775,6250000.0
2009-07-30 05:11:00,2.97649,2.97995,2.97493,2.97991,7000000.0
2009-07-30 05:12:00,2.97702,2.9801,2.97577,2.97844,7750000.0
2009-07-30 05:13:00,2.97772,2.98055,2.97529,2.97881,9250000.0
2009-07-30 05:14:00,2.97768,2.97939,2.97731,2.97771,8000000.0
2009-07-30 05:15:00,2.97653,2.97966,2.97653,2.97786,9130000.0
2009-07-30 05:16:00,2.97667,2.98086,2.97667,2.97767,16500000.0
2009-07-30 05:17:00,2.97722,2.9799,2.97279,2.97854,10500000.0
2009-07-30 05:18:00,2.97904,2.98122,2.9745,2.97676,8250000.0
2009-07-30 05:19:00,2.97731,2.97969,2.97561,2.97585,10000000.0
2009-07-30 05:20:00,2.97703,2.97793,2.97305,2.9766,11250000.0
2009-07-30 05:21:00,2.97866,2.97866,2.97465,2.97607,14130000.0
2009-07-30 05:22:00,2.97677,2.97797,2.97557,2.97557,6000000.0
2009-07-30 05:23:00,2.97607,2.97831,2.97341,2.97341,17500000.0
2009-07-30 05:24:00,2.97592,2.97914,2.97301,2.97769,11250000.0
2009-07-30 05:25:00,2.97881,2.97972,2.97584,2.97869,6500000.0
2009-07-30 05:26:00,2.97801,2.97961,2.97567,2.97812,16250000.0
2009-07-30 05:27:00,2.97868,2.97995,2.97501,2.97871,6880000.0
2009-07-30 05:28:00,2.97897,2.98047,2.97615,2.97615,12000000.0
2009-07-30 05:29:00,2.9767,2.98033,2.9767,2.97851,7750000.0
2009-07-30 05:30:00,2.97702,2.98055,2.97702,2.9799,10880000.0
2009-07-30 05:31:00,2.97905,2.9797,2.9769,2.97811,8500000.0
2009-07-30 05:32:00,2.9766,2.979,2.97516,2.97713,6510000.0
2009-07-30 05:33:00,2.97971,2.98072,2.97736,2.98043,12000000.0
2009-07-30 05:34:00,2.97944,2.98094,2.97711,2.9772,12380000.0
2009-07-30 05:35:00,2.97805,2.98003,2.97459,2.97459,6250000.0
2009-07-30 05:36:00,2.97946,2.98071,2.97441,2.98009,8250000.0
2009-07-30 05:37:00,2.9796,2.9796,2.97407,2.97407,8380000.0
2009-07-30 05:38:00,2.98009,2.98038,2.97737,2.97776,11000000.0
2009-07-30 05:39:00,2.97879,2.98009,2.97595,2.97769,10500000.0
2009-07-30 05:40:00,2.97622,2.97892,2.97542,2.97805,8250000.0
2009-07-30 05:41:00,2.97812,2.9787,2.97512,2.97739,7750000.0
2009-07-30 05:42:00,2.97841,2.97919,2.97661,2.97774,8500000.0
2009-07-30 05:43:00,2.97858,2.98015,2.9748,2.9782,12000000.0
2009-07-30 05:44:00,2.9793,2.9793,2.97612,2.97776,6000000.0
2009-07-30 05:45:00,2.98042,2.98042,2.97748,2.97885,10130000.0
2009-07-30 05:46:00,2.97902,2.98058,2.97595,2.97819,16130000.0
2009-07-30 05:47:00,2.97508,2.98057,2.97508,2.97815,11750000.0
2009-07-30 05:48:00,2.97854,2.97977,2.97351,2.97762,12260000.0
2009-07-30 05:49:00,2.97703,2.97998,2.97418,2.97418,19250000.0
2009-07-30 05:50:00,2.97653,2.97973,2.97441,2.97973,9500000.0
2009-07-30 05:51:00,2.97645,2.97986,2.97577,2.97826,24750000.0
2009-07-30 05:52:00,2.97753,2.97918,2.97625,2.97682,12000000.0
2009-07-30 05:53:00,2.97751,2.97887,2.9742,2.97729,16500000.0
2009-07-30 05:54:00,2.97624,2.97903,2.97377,2.97757,10000000.0
2009-07-30 05:55:00,2.97587,2.97872,2.97316,2.97829,24000000.0
2009-07-30 05:56:00,2.97713,2.97779,2.97164,2.97674,8500000.0
2009-07-30 05:57:00,2.97675,2.97799,2.97286,2.97726,15130000.0
2009-07-30 05:58:00,2.9751,2.97844,2.9751,2.97702,9500000.0
2009-07-30 05:59:00,2.97855,2.97855,2.97225,2.97708,26250000.0
2009-07-30 06:00:00,2.97264,2.97981,2.97264,2.97647,8750000.0
2009-07-30 06:01:00,2.97812,2.97989,2.97765,2.97989,9000000.0
2009-07-30 06:02:00,2.97626,2.97995,2.97599,2.97599,12250000.0
2009-07-30 06:03:00,2.97371,2.97925,2.97371,2.97925,5380000.0
2009-07-30 06:04:00,2.97711,2.97871,2.97383,2.977,8500000.0
2009-07-30 06:05:00,2.97752,2.97843,2.97459,2.97642,6880000.0
2009-07-30 06:06:00,2.97617,2.97849,2.97487,2.97638,8750000.0
2009-07-30 06:07:00,2.97693,2.97898,2.9754,2.97898,9750000.0
2009-07-30 06:08:00,2.97786,2.97837,2.9732,2.97376,10000000.0
2009-07-30 06:09:00,2.97737,2.98008,2.97372,2.97745,6000000.0
2009-07-30 06:10:00,2.97461,2.97774,2.97461,2.97593,5250000.0
2009-07-30 06:11:00,2.97771,2.97927,2.97593,2.97772,9750000.0
2009-07-30 06:12:00,2.97698,2.9792,2.97676,2.9792,9750000.0
2009-07-30 06:13:00,2.97473,2.97919,2.97473,2.97693,5880000.0
2009-07-30 06:14:00,2.97526,2.97879,2.97526,2.9775,10250000.0
2009-07-30 06:15:00,2.97657,2.97891,2.9726,2.9789,5500000.0
2009-07-30 06:16:00,2.97577,2.97977,2.97444,2.97937,6750000.0
2009-07-30 06:17:00,2.97766,2.97864,2.97717,2.97717,6630000.0
2009-07-30 06:18:00,2.97432,2.97844,2.97432,2.97707,6500000.0
2009-07-30 06:19:00,2.97731,2.97956,2.97399,2.97956,5500000.0
2009-07-30 06:20:00,2.97628,2.97918,2.97628,2.97782,4130000.0
2009-07-30 06:21:00,2.97702,2.98017,2.97699,2.97773,10250000.0
2009-07-30 06:22:00,2.97903,2.97903,2.97351,2.97582,6500000.0
2009-07-30 06:23:00,2.97572,2.97861,2.97387,2.97841,11000000.0
2009-07-30 06:24:00,2.97729,2.97895,2.97328,2.97328,7380000.0
2009-07-30 06:25:00,2.97805,2.97931,2.97671,2.97743,7250000.0
2009-07-30 06:26:00,2.97721,2.979,2.97541,2.97541,5880000.0
2009-07-30 06:27:00,2.97662,2.98053,2.97346,2.97667,5750000.0
2009-07-30 06:28:00,2.9754,2.97817,2.97363,2.97656,10000000.0
2009-07-30 06:29:00,2.97809,2.97863,2.97647,2.97768,10000000.0
2009-07-30 06:30:00,2.97953,2.97983,2.97463,2.97864,9000000.0
2009-07-30 06:31:00,2.97775,2.97916,2.97455,2.97558,6000000.0
2009-07-30 06:32:00,2.97368,2.97908,2.97368,2.97535,7000000.0
2009-07-30 06:33:00,2.97717,2.97887,2.97561,2.97702,7250000.0
2009-07-30 06:34:00,2.97748,2.97855,2.9753,2.97771,7500000.0
2009-07-30 06:35:00,2.97846,2.97876,2.97576,2.97677,8250000.0
2009-07-30 06:36:00,2.97931,2.97931,2.97688,2.97893,7750000.0
2009-07-30 06:37:00,2.97632,2.97957,2.97583,2.97957,11000000.0
2009-07-30 06:38:00,2.97571,2.97903,2.97571,2.9778,9000000.0
2009-07-30 06:39:00,2.97823,2.97877,2.97518,2.97726,8750000.0
2009-07-30 06:40:00,2.97911,2.97911,2.97567,2.97693,5250000.0
2009-07-30 06:41:00,2.97923,2.97994,2.9746,2.97994,7000000.0
2009-07-30 06:42:00,2.97781,2.98022,2.9757,2.97695,9250000.0
2009-07-30 06:43:00,2.97632,2.98007,2.97562,2.9795,10750000.0
2009-07-30 06:44:00,2.97403,2.97998,2.97403,2.97955,8630000.0
2009-07-30 06:45:00,2.97758,2.97914,2.97367,2.97367,11500000.0
2009-07-30 06:46:00,2.97861,2.9792,2.97441,2.97441,6250000.0
2009-07-30 06:47:00,2.97778,2.97917,2.97591,2.97745,5880000.0
2009-07-30 06:48:00,2.97824,2.97989,2.97613,2.97989,5880000.0
2009-07-30 06:49:00,2.9757,2.97982,2.97399,2.97399,9000000.0
2009-07-30 06:50:00,2.9735,2.98046,2.9735,2.97846,6500000.0
2009-07-30 06:51:00,2.97886,2.98001,2.97695,2.97822,14750000.0
2009-07-30 06:52:00,2.97829,2.97999,2.97691,2.97999,8500000.0
2009-07-30 06:53:00,2.97594,2.9786,2.9755,2.97609,7630000.0
2009-07-30 06:54:00,2.97887,2.97935,2.97549,2.97549,10500000.0
2009-07-30 06:55:00,2.97713,2.9792,2.97713,2.97743,8250000.0
2009-07-30 06:56:00,2.97754,2.97911,2.97671,2.97671,7750000.0
2009-07-30 06:57:00,2.97638,2.97998,2.97638,2.97705,12750000.0
2009-07-30 06:58:00,2.98005,2.98005,2.97534,2.97846,8500000.0
2009-07-30 06:59:00,2.97889,2.9807,2.97753,2.97834,9250000.0
2009-07-30 07:00:00,2.98057,2.98127,2.9769,2.97845,9750000.0
2009-07-30 07:01:00,2.97896,2.97983,2.97676,2.97815,10250000.0
2009-07-30 07:02:00,2.97803,2.97963,2.97482,2.97963,11250000.0
2009-07-30 07:03:00,2.97656,2.97919,2.97618,2.97618,7500000.0
2009-07-30 07:04:00,2.97944,2.97944,2.97287,2.978,9750000.0
2009-07-30 07:05:00,2.97829,2.98012,2.97591,2.97932,7250000.0
2009-07-30 07:06:00,2.97715,2.97912,2.97397,2.97912,10250000.0
2009-07-30 07:07:00,2.97968,2.97968,2.97503,2.9782,12250000.0
2009-07-30 07:08:00,2.979,2.979,2.97423,2.97528,8250000.0
2009-07-30 07:09:00,2.97931,2.97977,2.97563,2.97917,11000000.0
2009-07-30 07:10:00,2.97513,2.98087,2.97513,2.97812,6010000.0
2009-07-30 07:11:00,2.97974,2.98111,2.9751,2.98067,5750000.0
2009-07-30 07:12:00,2.97584,2.97929,2.97438,2.97691,10630000.0
2009-07-30 07:13:00,2.97992,2.97992,2.9736,2.97525,5630000.0
2009-07-30 07:14:00,2.97975,2.98027,2.97783,2.97946,7500000.0
2009-07-30 07:15:00,2.9771,2.97916,2.97312,2.97653,10250000.0
2009-07-30 07:16:00,2.97707,2.97956,2.97616,2.97956,5250000.0
2009-07-30 07:17:00,2.97649,2.97929,2.97649,2.9776,10000000.0
2009-07-30 07:18:00,2.97955,2.98091,2.97291,2.97291,14130000.0
2009-07-30 07:19:00,2.97572,2.97747,2.9716,2.97361,12250000.0
2009-07-30 07:20:00,2.97463,2.97872,2.97463,2.97659,5630000.0
2009-07-30 07:21:00,2.97522,2.97898,2.97437,2.97898,13750000.0
2009-07-30 07:22:00,2.9785,2.9785,2.97256,2.97493,11500000.0
2009-07-30 07:23:00,2.97456,2.97743,2.97456,2.9765,6250000.0
2009-07-30 07:24:00,2.97488,2.97809,2.97376,2.97797,5500000.0
2009-07-30 07:25:00,2.97694,2.97747,2.97371,2.97371,6250000.0
2009-07-30 07:26:00,2.97162,2.9782,2.97162,2.97442,12630000.0
2009-07-30 07:27:00,2.97583,2.97762,2.97402,2.97579,8000000.0
2009-07-30 07:28:00,2.97575,2.97819,2.97313,2.97801,7000000.0
2009-07-30 07:29:00,2.9766,2.97756,2.97265,2.97754,15000000.0
2009-07-30 07:30:00,2.97577,2.97715,2.97356,2.97494,8750000.0
2009-07-30 07:31:00,2.97638,2.97695,2.97354,2.97529,10630000.0
2009-07-30 07:32:00,2.97421,2.97758,2.97118,2.97758,6500000.0
2009-07-30 07:33:00,2.97445,2.97829,2.97214,2.97529,12250000.0
2009-07-30 07:34:00,2.97831,2.97868,2.97451,2.97576,12750000.0
2009-07-30 07:35:00,2.97628,2.97952,2.97504,2.97504,11500000.0
2009-07-30 07:36:00,2.97368,2.97817,2.97334,2.97705,9750000.0
2009-07-30 07:37:00,2.97588,2.97861,2.97588,2.97861,7750000.0
2009-07-30 07:38:00,2.97855,2.97855,2.97413,2.97701,10500000.0
2009-07-30 07:39:00,2.97612,2.97945,2.97513,2.97934,11500000.0
2009-07-30 07:40:00,2.97587,2.9791,2.97277,2.97814,8130000.0
2009-07-30 07:41:00,2.97638,2.97924,2.97517,2.97924,6750000.0
2009-07-30 07:42:00,2.97241,2.97821,2.97241,2.97759,8750000.0
2009-07-30 07:43:00,2.97547,2.97808,2.97473,2.97659,11000000.0
2009-07-30 07:44:00,2.97592,2.97759,2.97461,2.97759,8750000.0
2009-07-30 07:45:00,2.9752,2.97716,2.97434,2.97493,15250000.0
2009-07-30 07:46:00,2.9749,2.97735,2.97123,2.9772,7750000.0
2009-07-30 07:47:00,2.97388,2.97759,2.97378,2.97759,10750000.0
2009-07-30 07:48:00,2.97302,2.97591,2.97143,2.97356,13000000.0
2009-07-30 07:49:00,2.97472,2.97588,2.97274,2.97274,10250000.0
2009-07-30 07:50:00,2.97427,2.97645,2.97103,2.97296,14500000.0
2009-07-30 07:51:00,2.97293,2.97544,2.96897,2.97117,7750000.0
2009-07-30 07:52:00,2.97428,2.97436,2.97079,2.97172,10500000.0
2009-07-30 07:53:00,2.97272,2.97384,2.96969,2.97207,10250000.0
2009-07-30 07:54:00,2.97258,2.97443,2.97057,2.97261,15500000.0
2009-07-30 07:55:00,2.97411,2.97492,2.9725,2.97492,5750000.0
2009-07-30 07:56:00,2.97422,2.97457,2.97156,2.97397,7500000.0
2009-07-30 07:57:00,2.97282,2.97424,2.97226,2.97317,8000000.0
2009-07-30 07:58:00,2.97372,2.97491,2.9699,2.97352,8250000.0
2009-07-30 07:59:00,2.97485,2.97551,2.97201,2.97537,10750000.0
2009-07-30 08:00:00,2.97318,2.97439,2.97016,2.97016,5750000.0
2009-07-30 08:01:00,2.97129,2.97587,2.97129,2.97516,7500000.0
2009-07-30 08:02:00,2.97271,2.97718,2.97067,2.97679,15000000.0
2009-07-30 08:03:00,2.97399,2.9764,2.97241,2.97539,9380000.0
2009-07-30 08:04:00,2.97568,2.97699,2.97459,2.9769,12750000.0
2009-07-30 08:05:00,2.97489,2.97639,2.97067,2.97512,7630000.0
2009-07-30 08:06:00,2.97534,2.97769,2.97167,2.9752,12630000.0
2009-07-30 08:07:00,2.97338,2.97646,2.97314,2.97646,11000000.0
2009-07-30 08:08:00,2.97605,2.97642,2.97256,2.97642,8750000.0
2009-07-30 08:09:00,2.97511,2.97602,2.97089,2.97423,10250000.0
2009-07-30 08:10:00,2.97072,2.97568,2.97072,2.97138,8500000.0
2009-07-30 08:11:00,2.97203,2.9746,2.97187,2.97229,6500000.0
2009-07-30 08:12:00,2.97236,2.97455,2.97123,2.97144,10500000.0
2009-07-30 08:13:00,2.97444,2.97458,2.97058,2.97301,7500000.0
2009-07-30 08:14:00,2.97258,2.97258,2.96612,2.97198,9250000.0
2009-07-30 08:15:00,2.96955,2.97259,2.96768,2.97259,8750000.0
2009-07-30 08:16:00,2.9684,2.97127,2.96792,2.97094,6630000.0
2009-07-30 08:17:00,2.97119,2.97153,2.96926,2.96945,6750000.0
2009-07-30 08:18:00,2.96585,2.96958,2.96585,2.96915,9750000.0
2009-07-30 08:19:00,2.96736,2.96736,2.96263,2.96424,9130000.0
2009-07-30 08:20:00,2.96403,2.96791,2.96182,2.96398,5500000.0
2009-07-30 08:21:00,2.96382,2.96567,2.96307,2.9654,8630000.0
2009-07-30 08:22:00,2.96176,2.96471,2.96118,2.96471,9130000.0
2009-07-30 08:23:00,2.96505,2.96505,2.9599,2.96019,8750000.0
2009-07-30 08:24:00,2.96434,2.96548,2.95999,2.96274,6750000.0
2009-07-30 08:25:00,2.96544,2.96604,2.96345,2.9654,13000000.0
2009-07-30 08:26:00,2.96453,2.96561,2.96029,2.96539,8880000.0
2009-07-30 08:27:00,2.96653,2.96678,2.96279,2.96494,7250000.0
2009-07-30 08:28:00,2.96514,2.96903,2.964,2.96903,16000000.0
2009-07-30 08:29:00,2.96908,2.96908,2.9664,2.96786,8380000.0
2009-07-30 08:30:00,2.96814,2.96915,2.96409,2.9687,11630000.0
2009-07-30 08:31:00,2.9665,2.96884,2.96221,2.96884,6250000.0
2009-07-30 08:32:00,2.96894,2.96999,2.96659,2.96659,11750000.0
2009-07-30 08:33:00,2.96933,2.97035,2.96798,2.96799,5250000.0
2009-07-30 08:34:00,2.96785,2.96926,2.96272,2.96561,6750000.0
2009-07-30 08:35:00,2.96949,2.96949,2.96553,2.96886,5500000.0
2009-07-30 08:36:00,2.96966,2.96966,2.96637,2.96892,10250000.0
2009-07-30 08:37:00,2.9691,2.96964,2.96693,2.96693,9750000.0
2009-07-30 08:38:00,2.96921,2.97107,2.96427,2.96823,13000000.0
2009-07-30 08:39:00,2.96484,2.97015,2.96427,2.96982,11750000.0
2009-07-30 08:40:00,2.96248,2.96938,2.96248,2.96858,8000000.0
2009-07-30 08:41:00,2.96286,2.969,2.96286,2.9657,11880000.0
2009-07-30 08:42:00,2.9675,2.9689,2.96729,2.96803,12500000.0
2009-07-30 08:43:00,2.96612,2.96987,2.96254,2.96987,15500000.0
2009-07-30 08:44:00,2.96693,2.96989,2.96499,2.96696,10000000.0
2009-07-30 08:45:00,2.96862,2.96999,2.9656,2.96705,7750000.0
2009-07-30 08:46:00,2.96956,2.96956,2.96714,2.96714,5500000.0
2009-07-30 08:47:00,2.96476,2.96814,2.9643,2.96741,6500000.0
2009-07-30 08:48:00,2.96642,2.96681,2.9615,2.96383,16250000.0
2009-07-30 08:49:00,2.96559,2.96698,2.96232,2.9665,5630000.0
2009-07-30 08:50:00,2.96417,2.9665,2.96286,2.96501,6250000.0
2009-07-30 08:51:00,2.9657,2.96611,2.96093,2.96125,8880000.0
2009-07-30 08:52:00,2.96103,2.96306,2.95767,2.95775,12250000.0
2009-07-30 08:53:00,2.96029,2.96441,2.9577,2.95922,11250000.0
2009-07-30 08:54:00,2.96115,2.9617,2.95676,2.95931,11250000.0
2009-07-30 08:55:00,2.96198,2.96198,2.95895,2.9595,6000000.0
2009-07-30 08:56:00,2.96086,2.9622,2.95705,2.95705,10500000.0
2009-07-30 08:57:00,2.95501,2.96111,2.95348,2.95887,17250000.0
2009-07-30 08:58:00,2.96007,2.96007,2.9554,2.95866,7750000.0
2009-07-30 08:59:00,2.95846,2.95879,2.95403,2.95879,11500000.0
2009-07-30 09:00:00,2.9586,2.9586,2.9537,2.95572,6380000.0
2009-07-30 09:01:00,2.95557,2.9582,2.95335,2.9553,11250000.0
2009-07-30 09:02:00,2.95563,2.9592,2.95184,2.9592,8250000.0
2009-07-30 09:03:00,2.95671,2.96137,2.95419,2.96106,15130000.0
2009-07-30 09:04:00,2.96131,2.96418,2.95815,2.9618,7000000.0
2009-07-30 09:05:00,2.96325,2.96547,2.9617,2.96547,10750000.0
2009-07-30 09:06:00,2.96542,2.96542,2.96321,2.96467,8500000.0
2009-07-30 09:07:00,2.96479,2.96613,2.96008,2.96613,9000000.0
2009-07-30 09:08:00,2.96019,2.96757,2.96019,2.96757,8250000.0
2009-07-30 09:09:00,2.96697,2.96697,2.96433,2.9645,11880000.0
2009-07-30 09:10:00,2.9655,2.96743,2.96423,2.96423,6250000.0
2009-07-30 09:11:00,2.96811,2.96841,2.96386,2.96503,8750000.0
2009-07-30 09:12:00,2.96749,2.96939,2.9641,2.96872,7250000.0
2009-07-30 09:13:00,2.96911,2.96911,2.9604,2.96666,14250000.0
2009-07-30 09:14:00,2.96345,2.96753,2.96336,2.96753,7250000.0
2009-07-30 09:15:00,2.96462,2.96815,2.96294,2.96696,14750000.0
2009-07-30 09:16:00,2.9649,2.96787,2.96379,2.9676,10010000.0
2009-07-30 09:17:00,2.96755,2.96755,2.96449,2.96597,10500000.0
2009-07-30 09:18:00,2.96785,2.96785,2.96295,2.96295,9260000.0
2009-07-30 09:19:00,2.96488,2.96776,2.96216,2.96776,8500000.0
2009-07-30 09:20:00,2.9678,2.9684,2.96405,2.9675,8130000.0
2009-07-30 09:21:00,2.9685,2.96919,2.96307,2.96307,12130000.0
2009-07-30 09:22:00,2.96735,2.96867,2.96325,2.96867,9750000.0
2009-07-30 09:23:00,2.968,2.96897,2.96578,2.96897,12130000.0
2009-07-30 09:24:00,2.96519,2.96891,2.96185,2.96489,5750000.0
2009-07-30 09:25:00,2.9643,2.96924,2.96357,2.96924,15380000.0
2009-07-30 09:26:00,2.96486,2.96793,2.9638,2.9638,6500000.0
2009-07-30 09:27:00,2.96843,2.96952,2.96371,2.96936,11750000.0
2009-07-30 09:28:00,2.9706,2.9706,2.96709,2.9706,10750000.0
2009-07-30 09:29:00,2.96994,2.97193,2.96346,2.97098,18000000.0
2009-07-30 09:30:00,2.97154,2.97164,2.96796,2.96918,11000000.0
2009-07-30 09:31:00,2.96897,2.97113,2.96638,2.97113,10380000.0
2009-07-30 09:32:00,2.97178,2.97178,2.96622,2.97032,9250000.0
2009-07-30 09:33:00,2.97237,2.97364,2.96699,2.97105,8000000.0
2009-07-30 09:34:00,2.97339,2.97406,2.97061,2.97111,9500000.0
2009-07-30 09:35:00,2.9709,2.97407,2.96834,2.97407,11250000.0
2009-07-30 09:36:00,2.97428,2.97483,2.96852,2.97178,7380000.0
2009-07-30 09:37:00,2.97472,2.97472,2.96977,2.97211,13510000.0
2009-07-30 09:38:00,2.97468,2.97586,2.96989,2.97055,5750000.0
2009-07-30 09:39:00,2.976,2.97683,2.97028,2.97371,11630000.0
2009-07-30 09:40:00,2.97135,2.97335,2.96737,2.97269,5500000.0
2009-07-30 09:41:00,2.96563,2.97339,2.96563,2.97074,18250000.0
2009-07-30 09:42:00,2.96871,2.97285,2.96712,2.96983,20000000.0
2009-07-30 09:43:00,2.97205,2.97241,2.96724,2.96775,8750000.0
2009-07-30 09:44:00,2.97284,2.97458,2.97069,2.97267,14250000.0
2009-07-30 09:45:00,2.97537,2.97537,2.97134,2.97427,10250000.0
2009-07-30 09:46:00,2.97446,2.97507,2.97355,2.97507,5630000.0
2009-07-30 09:47:00,2.97378,2.97621,2.97289,2.97396,5750000.0
2009-07-30 09:48:00,2.97507,2.97566,2.96977,2.97379,9250000.0
2009-07-30 09:49:00,2.97472,2.97727,2.97397,2.97727,5500000.0
2009-07-30 09:50:00,2.97362,2.97853,2.97362,2.97853,9500000.0
2009-07-30 09:51:00,2.97536,2.97814,2.97308,2.97754,9000000.0
2009-07-30 09:52:00,2.97814,2.97936,2.974,2.97936,13750000.0
2009-07-30 09:53:00,2.98001,2.98001,2.97721,2.97774,7500000.0
2009-07-30 09:54:00,2.97895,2.98015,2.97401,2.97932,13750000.0
2009-07-30 09:55:00,2.97886,2.97924,2.977,2.97924,6380000.0
2009-07-30 09:56:00,2.97621,2.9773,2.97332,2.97332,5500000.0
2009-07-30 09:57:00,2.97436,2.9783,2.97284,2.97778,14750000.0
2009-07-30 09:58:00,2.97086,2.97727,2.97086,2.97634,11000000.0
2009-07-30 09:59:00,2.97612,2.97779,2.9704,2.97779,17000000.0
2009-07-30 10:00:00,2.97633,2.97726,2.97221,2.97726,5500000.0
2009-07-30 10:01:00,2.97614,2.97791,2.97408,2.97791,6500000.0
2009-07-30 10:02:00,2.97487,2.97848,2.9698,2.97189,6750000.0
2009-07-30 10:03:00,2.97816,2.97933,2.9747,2.97663,10000000.0
2009-07-30 10:04:00,2.97551,2.97666,2.9751,2.9751,9750000.0
2009-07-30 10:05:00,2.97748,2.97751,2.9732,2.97429,13000000.0
2009-07-30 10:06:00,2.97713,2.97807,2.97319,2.9775,12250000.0
2009-07-30 10:07:00,2.97803,2.97807,2.97588,2.97753,8500000.0
2009-07-30 10:08:00,2.97621,2.97749,2.97451,2.97662,9250000.0
2009-07-30 10:09:00,2.97466,2.97862,2.97466,2.97733,10010000.0
2009-07-30 10:10:00,2.97779,2.97866,2.97257,2.97544,10000000.0
2009-07-30 10:11:00,2.97322,2.97829,2.97322,2.97749,6250000.0
2009-07-30 10:12:00,2.97649,2.97752,2.97428,2.97586,8000000.0
2009-07-30 10:13:00,2.97804,2.97829,2.97338,2.97829,13000000.0
2009-07-30 10:14:00,2.9777,2.97801,2.97291,2.97636,6000000.0
2009-07-30 10:15:00,2.97695,2.97767,2.97399,2.97611,10750000.0
2009-07-30 10:16:00,2.97316,2.9756,2.97108,2.97501,5250000.0
2009-07-30 10:17:00,2.97676,2.97726,2.97252,2.97607,8500000.0
2009-07-30 10:18:00,2.97652,2.9774,2.97418,2.97418,13000000.0
2009-07-30 10:19:00,2.9769,2.97752,2.97388,2.97687,12750000.0
2009-07-30 10:20:00,2.97516,2.97839,2.97458,2.97778,7750000.0
2009-07-30 10:21:00,2.97481,2.97847,2.97481,2.97725,11260000.0
2009-07-30 10:22:00,2.97841,2.97841,2.97315,2.97315,8500000.0
2009-07-30 10:23:00,2.97559,2.97789,2.97346,2.97789,6250000.0
2009-07-30 10:24:00,2.97438,2.97662,2.97158,2.97158,5750000.0
2009-07-30 10:25:00,2.97518,2.98004,2.97518,2.98004,9380000.0
2009-07-30 10:26:00,2.97866,2.97986,2.97714,2.97714,12130000.0
2009-07-30 10:27:00,2.97567,2.9802,2.97528,2.97751,7500000.0
2009-07-30 10:28:00,2.98066,2.98066,2.97692,2.98007,5500000.0
2009-07-30 10:29:00,2.97882,2.98117,2.97882,2.98051,7750000.0
2009-07-30 10:30:00,2.98146,2.98146,2.97853,2.98105,9750000.0
2009-07-30 10:31:00,2.98109,2.98153,2.97829,2.97829,9750000.0
2009-07-30 10:32:00,2.98139,2.98139,2.97598,2.97725,12630000.0
2009-07-30 10:33:00,2.98183,2.98183,2.97572,2.97572,8630000.0
2009-07-30 10:34:00,2.9797,2.98027,2.97803,2.97905,7750000.0
2009-07-30 10:35:00,2.97906,2.97993,2.97558,2.97917,5500000.0
2009-07-30 10:36:00,2.97863,2.97908,2.97232,2.97655,8250000.0
2009-07-30 10:37:00,2.97763,2.97869,2.9757,2.97862,9250000.0
2009-07-30 10:38:00,2.9763,2.97913,2.97479,2.97573,9250000.0
2009-07-30 10:39:00,2.97754,2.97851,2.97458,2.97796,10750000.0
2009-07-30 10:40:00,2.9768,2.97775,2.97443,2.97775,11130000.0
2009-07-30 10:41:00,2.97522,2.97845,2.97361,2.97821,11500000.0
2009-07-30 10:42:00,2.97547,2.9775,2.97444,2.97673,8880000.0
2009-07-30 10:43:00,2.97725,2.97725,2.9722,2.9722,6880000.0
2009-07-30 10:44:00,2.9761,2.97689,2.97259,2.9734,14000000.0
2009-07-30 10:45:00,2.97354,2.97621,2.97092,2.97621,6250000.0
2009-07-30 10:46:00,2.97394,2.97708,2.97185,2.97431,7250000.0
2009-07-30 10:47:00,2.97502,2.97668,2.9722,2.97447,5750000.0
2009-07-30 10:48:00,2.97413,2.9745,2.97184,2.97403,4880000.0
2009-07-30 10:49:00,2.9653,2.97469,2.9653,2.96695,9500000.0
2009-07-30 10:50:00,2.9688,2.97188,2.96765,2.9712,6000000.0
2009-07-30 10:51:00,2.96783,2.97018,2.96423,2.96423,10500000.0
2009-07-30 10:52:00,2.96984,2.97078,2.96811,2.96811,11000000.0
2009-07-30 10:53:00,2.97048,2.97048,2.96634,2.96634,12000000.0
2009-07-30 10:54:00,2.96836,2.97032,2.96488,2.96996,7630000.0
2009-07-30 10:55:00,2.96973,2.97002,2.96763,2.97002,6250000.0
2009-07-30 10:56:00,2.96673,2.97018,2.96572,2.96982,10500000.0
2009-07-30 10:57:00,2.96453,2.96945,2.96453,2.96772,6880000.0
2009-07-30 10:58:00,2.97038,2.97038,2.96594,2.96872,9750000.0
2009-07-30 10:59:00,2.96873,2.97243,2.96722,2.97149,11250000.0
2009-07-30 11:00:00,2.96985,2.97171,2.9661,2.9715,13130000.0
2009-07-30 11:01:00,2.96992,2.96992,2.96472,2.9688,9000000.0
2009-07-30 11:02:00,2.96695,2.96931,2.96587,2.96711,6500000.0
2009-07-30 11:03:00,2.96851,2.96851,2.96308,2.96642,7250000.0
2009-07-30 11:04:00,2.96316,2.96679,2.96316,2.96664,8750000.0
2009-07-30 11:05:00,2.96378,2.96572,2.9609,2.96399,11250000.0
2009-07-30 11:06:00,2.96452,2.96541,2.9614,2.96509,8750000.0
2009-07-30 11:07:00,2.96024,2.96498,2.95768,2.96419,8000000.0
2009-07-30 11:08:00,2.96469,2.96469,2.96159,2.96238,8000000.0
2009-07-30 11:09:00,2.96501,2.96601,2.9599,2.96601,7000000.0
2009-07-30 11:10:00,2.96517,2.96529,2.9602,2.96529,11750000.0
2009-07-30 11:11:00,2.96251,2.96546,2.95898,2.96193,6500000.0
2009-07-30 11:12:00,2.96353,2.9643,2.95877,2.96115,10500000.0
2009-07-30 11:13:00,2.95986,2.96411,2.95517,2.95517,9500000.0
2009-07-30 11:14:00,2.96126,2.9627,2.95904,2.9627,7500000.0
2009-07-30 11:15:00,2.95849,2.96208,2.95794,2.962,8500000.0
2009-07-30 11:16:00,2.96141,2.96195,2.95524,2.95699,5250000.0
2009-07-30 11:17:00,2.96175,2.96175,2.95409,2.95738,9750000.0
2009-07-30 11:18:00,2.96043,2.96114,2.95447,2.95878,13130000.0
2009-07-30 11:19:00,2.95987,2.96132,2.95539,2.96055,7500000.0
2009-07-30 11:20:00,2.96046,2.96122,2.95406,2.95953,8500000.0
2009-07-30 11:21:00,2.96086,2.96128,2.95508,2.95875,8750000.0
2009-07-30 11:22:00,2.95779,2.96219,2.95595,2.96033,8750000.0
2009-07-30 11:23:00,2.9611,2.96301,2.9592,2.96215,14750000.0
2009-07-30 11:24:00,2.96123,2.96364,2.95958,2.95961,8500000.0
2009-07-30 11:25:00,2.96098,2.96348,2.95957,2.96266,16500000.0
2009-07-30 11:26:00,2.96005,2.96481,2.95792,2.96447,9750000.0
2009-07-30 11:27:00,2.96421,2.96555,2.96077,2.96442,7500000.0
2009-07-30 11:28:00,2.96472,2.96472,2.96164,2.96284,10130000.0
2009-07-30 11:29:00,2.96671,2.96671,2.96007,2.96479,5510000.0
2009-07-30 11:30:00,2.96532,2.96558,2.9611,2.96132,12000000.0
2009-07-30 11:31:00,2.9655,2.9661,2.96064,2.96377,10000000.0
2009-07-30 11:32:00,2.96523,2.96523,2.95935,2.96477,11750000.0
2009-07-30 11:33:00,2.96387,2.96387,2.95868,2.95972,14000000.0
2009-07-30 11:34:00,2.96394,2.96394,2.95656,2.95834,7000000.0
2009-07-30 11:35:00,2.96001,2.96228,2.95554,2.95684,12000000.0
2009-07-30 11:36:00,2.96088,2.96323,2.95975,2.96174,7000000.0
2009-07-30 11:37:00,2.95844,2.96146,2.95697,2.96029,8500000.0
2009-07-30 11:38:00,2.95837,2.96261,2.95837,2.96108,5500000.0
2009-07-30 11:39:00,2.95859,2.96237,2.95664,2.96237,9000000.0
2009-07-30 11:40:00,2.95598,2.96241,2.95598,2.95978,13130000.0
2009-07-30 11:41:00,2.96192,2.96387,2.96065,2.96128,10750000.0
2009-07-30 11:42:00,2.96217,2.96552,2.96165,2.96402,12750000.0
2009-07-30 11:43:00,2.96206,2.96564,2.95979,2.9651,8630000.0
2009-07-30 11:44:00,2.96299,2.96567,2.96087,2.96087,8250000.0
2009-07-30 11:45:00,2.96393,2.96563,2.96038,2.96511,7000000.0
2009-07-30 11:46:00,2.96342,2.96593,2.96336,2.96593,5250000.0
2009-07-30 11:47:00,2.9641,2.96613,2.96068,2.96327,9000000.0
2009-07-30 11:48:00,2.96378,2.96649,2.96027,2.96649,10130000.0
2009-07-30 11:49:00,2.96239,2.96505,2.96042,2.96266,11750000.0
2009-07-30 11:50:00,2.96116,2.96479,2.96104,2.9647,7000000.0
2009-07-30 11:51:00,2.96216,2.96415,2.96177,2.96415,5500000.0
2009-07-30 11:52:00,2.96299,2.96402,2.9609,2.96402,10000000.0
2009-07-30 11:53:00,2.96165,2.96449,2.96165,2.96411,5500000.0
2009-07-30 11:54:00,2.96409,2.96457,2.95843,2.9643,7750000.0
2009-07-30 11:55:00,2.96501,2.9658,2.96238,2.96329,8880000.0
2009-07-30 11:56:00,2.96544,2.9656,2.96201,2.9656,6000000.0
2009-07-30 11:57:00,2.96072,2.96652,2.96072,2.96566,9880000.0
2009-07-30 11:58:00,2.96274,2.96752,2.96274,2.96682,10250000.0
2009-07-30 11:59:00,2.96452,2.96736,2.96452,2.96699,8500000.0
2009-07-30 12:00:00,2.96527,2.96721,2.96237,2.96378,10000000.0
2009-07-30 12:01:00,2.96339,2.96692,2.96284,2.96531,12750000.0
2009-07-30 12:02:00,2.96113,2.9671,2.9599,2.9671,9750000.0
2009-07-30 12:03:00,2.96665,2.96674,2.9602,2.9602,6630000.0
2009-07-30 12:04:00,2.965,2.96571,2.95764,2.96112,8500000.0
2009-07-30 12:05:00,2.96296,2.96527,2.95934,2.96506,8250000.0
2009-07-30 12:06:00,2.96362,2.96362,2.95957,2.96355,7880000.0
2009-07-30 12:07:00,2.96171,2.96325,2.95947,2.95948,11750000.0
2009-07-30 12:08:00,2.96304,2.96353,2.95952,2.96353,6750000.0
2009-07-30 12:09:00,2.9636,2.96363,2.95979,2.96357,13130000.0
2009-07-30 12:10:00,2.95888,2.96339,2.95716,2.96275,11130000.0
2009-07-30 12:11:00,2.96045,2.96433,2.96037,2.96433,8630000.0
2009-07-30 12:12:00,2.96267,2.9643,2.9615,2.96343,11000000.0
2009-07-30 12:13:00,2.9623,2.96471,2.96075,2.96075,13000000.0
2009-07-30 12:14:00,2.96396,2.96479,2.96087,2.96422,10500000.0
2009-07-30 12:15:00,2.96161,2.96428,2.95871,2.96341,8500000.0
2009-07-30 12:16:00,2.96399,2.96399,2.95963,2.96158,5500000.0
2009-07-30 12:17:00,2.96302,2.96302,2.95974,2.96182,5500000.0
2009-07-30 12:18:00,2.95821,2.96269,2.95773,2.95773,10000000.0
2009-07-30 12:19:00,2.96324,2.96324,2.95568,2.96151,10880000.0
2009-07-30 12:20:00,2.95867,2.96162,2.95751,2.96162,8130000.0
2009-07-30 12:21:00,2.95921,2.96165,2.95585,2.95614,17500000.0
2009-07-30 12:22:00,2.96191,2.96191,2.95811,2.95811,6250000.0
2009-07-30 12:23:00,2.95924,2.96042,2.95537,2.95922,14500000.0
2009-07-30 12:24:00,2.95631,2.95923,2.95394,2.95915,12750000.0
2009-07-30 12:25:00,2.95999,2.95999,2.95615,2.95651,4880000.0
2009-07-30 12:26:00,2.96004,2.96043,2.95383,2.95979,16750000.0
2009-07-30 12:27:00,2.95896,2.95968,2.95493,2.95959,8750000.0
2009-07-30 12:28:00,2.9554,2.95865,2.9554,2.9566,8130000.0
2009-07-30 12:29:00,2.95645,2.95804,2.9551,2.95755,11500000.0
2009-07-30 12:30:00,2.95846,2.95866,2.95453,2.9559,6750000.0
2009-07-30 12:31:00,2.95405,2.95914,2.95394,2.95914,10750000.0
2009-07-30 12:32:00,2.95783,2.959,2.95533,2.95865,6250000.0
2009-07-30 12:33:00,2.95885,2.95885,2.95483,2.95664,18000000.0
2009-07-30 12:34:00,2.95837,2.95976,2.95538,2.95927,8000000.0
2009-07-30 12:35:00,2.95909,2.95931,2.95454,2.95766,7750000.0
2009-07-30 12:36:00,2.96215,2.96215,2.95827,2.96144,6000000.0
2009-07-30 12:37:00,2.95995,2.9638,2.95706,2.96261,12750000.0
2009-07-30 12:38:00,2.96053,2.96343,2.95712,2.96272,11500000.0
2009-07-30 12:39:00,2.96278,2.96392,2.96119,2.96119,6500000.0
2009-07-30 12:40:00,2.95921,2.96367,2.95921,2.96356,7000000.0
2009-07-30 12:41:00,2.96082,2.96531,2.96082,2.96531,5750000.0
2009-07-30 12:42:00,2.96483,2.96483,2.95891,2.96372,17250000.0
2009-07-30 12:43:00,2.96314,2.96529,2.96239,2.96398,10500000.0
2009-07-30 12:44:00,2.96246,2.96477,2.95995,2.95995,9000000.0
2009-07-30 12:45:00,2.96153,2.96519,2.96153,2.96193,5500000.0
2009-07-30 12:46:00,2.96485,2.96487,2.95928,2.9609,12750000.0
2009-07-30 12:47:00,2.96397,2.96464,2.96046,2.96464,8750000.0
2009-07-30 12:48:00,2.96401,2.96431,2.96165,2.96431,10000000.0
2009-07-30 12:49:00,2.96428,2.9643,2.96023,2.96191,6750000.0
2009-07-30 12:50:00,2.96354,2.96414,2.96045,2.96414,10500000.0
2009-07-30 12:51:00,2.96453,2.96453,2.95966,2.96376,7000000.0
2009-07-30 12:52:00,2.96029,2.96362,2.96025,2.96107,9000000.0
2009-07-30 12:53:00,2.96074,2.96103,2.95981,2.96087,7750000.0
2009-07-30 12:54:00,2.962,2.96318,2.96033,2.96102,7750000.0
2009-07-30 12:55:00,2.96039,2.9631,2.95745,2.9628,9250000.0
2009-07-30 12:56:00,2.96239,2.9627,2.95809,2.95952,14500000.0
2009-07-30 12:57:00,2.96223,2.96335,2.95803,2.96106,8500000.0
2009-07-30 12:58:00,2.96025,2.96396,2.95766,2.96337,12130000.0
2009-07-30 12:59:00,2.96324,2.96418,2.961,2.96297,11000000.0
2009-07-30 13:00:00,2.96381,2.9639,2.96093,2.96384,8880000.0
2009-07-30 13:01:00,2.96223,2.96338,2.96095,2.96125,12500000.0
2009-07-30 13:02:00,2.96428,2.96428,2.96,2.96077,9250000.0
2009-07-30 13:03:00,2.96329,2.96329,2.9588,2.95987,10000000.0
2009-07-30 13:04:00,2.96098,2.96285,2.95916,2.96285,12500000.0
2009-07-30 13:05:00,2.95893,2.9632,2.95854,2.96237,12500000.0
2009-07-30 13:06:00,2.95997,2.96349,2.95997,2.96349,10630000.0
2009-07-30 13:07:00,2.96174,2.96417,2.95824,2.96386,12250000.0
2009-07-30 13:08:00,2.96091,2.96453,2.96091,2.9618,8630000.0
2009-07-30 13:09:00,2.96434,2.96434,2.95835,2.96156,7250000.0
2009-07-30 13:10:00,2.96357,2.96381,2.96036,2.96246,6250000.0
2009-07-30 13:11:00,2.96189,2.96497,2.95993,2.96428,10500000.0
2009-07-30 13:12:00,2.96513,2.96592,2.96232,2.96361,8250000.0
2009-07-30 13:13:00,2.96405,2.96595,2.96117,2.96516,9630000.0
2009-07-30 13:14:00,2.964,2.96576,2.96172,2.96559,7750000.0
2009-07-30 13:15:00,2.96227,2.96513,2.95974,2.95974,6500000.0
2009-07-30 13:16:00,2.96434,2.96492,2.95763,2.96456,11250000.0
2009-07-30 13:17:00,2.96275,2.9643,2.96224,2.9643,6750000.0
2009-07-30 13:18:00,2.96498,2.96498,2.96049,2.96155,6500000.0
2009-07-30 13:19:00,2.96203,2.96308,2.95816,2.96308,12250000.0
2009-07-30 13:20:00,2.96121,2.96321,2.96077,2.96135,5380000.0
2009-07-30 13:21:00,2.9624,2.96354,2.96022,2.96339,9250000.0
2009-07-30 13:22:00,2.96272,2.96371,2.95999,2.96371,6750000.0
2009-07-30 13:23:00,2.96031,2.96414,2.9571,2.96149,14390000.0
2009-07-30 13:24:00,2.96554,2.96618,2.96153,2.96588,13380000.0
2009-07-30 13:25:00,2.96358,2.9687,2.96358,2.96515,8000000.0
2009-07-30 13:26:00,2.96789,2.96789,2.9637,2.96764,11010000.0
2009-07-30 13:27:00,2.96717,2.96779,2.96344,2.96727,11750000.0
2009-07-30 13:28:00,2.96472,2.96817,2.96118,2.96724,12380000.0
2009-07-30 13:29:00,2.96479,2.97087,2.96479,2.97087,8000000.0
2009-07-30 13:30:00,2.96965,2.97436,2.96662,2.97436,7500000.0
2009-07-30 13:31:00,2.97078,2.97396,2.96955,2.97352,14500000.0
2009-07-30 13:32:00,2.97388,2.97491,2.97191,2.97491,9250000.0
2009-07-30 13:33:00,2.97244,2.97438,2.97014,2.97438,12250000.0
2009-07-30 13:34:00,2.97485,2.97485,2.96947,2.97176,9750000.0
2009-07-30 13:35:00,2.97336,2.97577,2.97135,2.97353,7880000.0
2009-07-30 13:36:00,2.97123,2.97312,2.96648,2.97212,8130000.0
2009-07-30 13:37:00,2.96815,2.97139,2.9666,2.96886,6630000.0
2009-07-30 13:38:00,2.96951,2.96951,2.96257,2.96819,8880000.0
2009-07-30 13:39:00,2.96975,2.96975,2.96447,2.96447,13750000.0
2009-07-30 13:40:00,2.96429,2.96864,2.96393,2.96453,6130000.0
2009-07-30 13:41:00,2.9701,2.9701,2.96352,2.96618,10750000.0
2009-07-30 13:42:00,2.96992,2.97003,2.96785,2.96915,6250000.0
2009-07-30 13:43:00,2.9704,2.97076,2.96466,2.96644,12750000.0
2009-07-30 13:44:00,2.96894,2.96894,2.96588,2.96846,12500000.0
2009-07-30 13:45:00,2.96248,2.96893,2.96248,2.9664,11500000.0
2009-07-30 13:46:00,2.97019,2.97046,2.9658,2.97,8250000.0
2009-07-30 13:47:00,2.96614,2.97093,2.96614,2.9698,8250000.0
2009-07-30 13:48:00,2.97031,2.97031,2.96422,2.97016,10880000.0
2009-07-30 13:49:00,2.96835,2.96995,2.96626,2.96774,5500000.0
2009-07-30 13:50:00,2.97109,2.97109,2.96745,2.97063,7250000.0
2009-07-30 13:51:00,2.97182,2.97186,2.96737,2.97186,14500000.0
2009-07-30 13:52:00,2.97102,2.97284,2.96876,2.96936,9880000.0
2009-07-30 13:53:00,2.96811,2.97114,2.96476,2.96839,8250000.0
2009-07-30 13:54:00,2.97181,2.97181,2.96894,2.96921,5500000.0
2009-07-30 13:55:00,2.97152,2.97183,2.96837,2.96975,8500000.0
2009-07-30 13:56:00,2.973,2.97385,2.96671,2.97214,9250000.0
2009-07-30 13:57:00,2.97218,2.97218,2.9676,2.96824,8000000.0
2009-07-30 13:58:00,2.96664,2.97173,2.96635,2.97051,7130000.0
2009-07-30 13:59:00,2.97258,2.97302,2.97109,2.9718,5630000.0
2009-07-30 14:00:00,2.9667,2.97252,2.9667,2.97252,8250000.0
2009-07-30 14:01:00,2.9701,2.97306,2.96912,2.96912,13750000.0
2009-07-30 14:02:00,2.97324,2.97342,2.9695,2.97226,9250000.0
2009-07-30 14:03:00,2.97117,2.97302,2.96726,2.97302,9250000.0
2009-07-30 14:04:00,2.97215,2.9724,2.96655,2.97164,6000000.0
2009-07-30 14:05:00,2.97307,2.97372,2.96828,2.97299,11500000.0
2009-07-30 14:06:00,2.97292,2.97352,2.96934,2.9731,10750000.0
2009-07-30 14:07:00,2.97397,2.97397,2.9687,2.97255,7250000.0
2009-07-30 14:08:00,2.97108,2.97284,2.96818,2.96974,7500000.0
2009-07-30 14:09:00,2.97145,2.97245,2.96959,2.97099,5500000.0
2009-07-30 14:10:00,2.97153,2.97153,2.96512,2.96756,9500000.0
2009-07-30 14:11:00,2.96666,2.96996,2.96385,2.96786,8000000.0
2009-07-30 14:12:00,2.96891,2.96971,2.96534,2.96693,8510000.0
2009-07-30 14:13:00,2.97251,2.97656,2.9665,2.96979,10250000.0
2009-07-30 14:14:00,2.9704,2.9715,2.9645,2.96502,6630000.0
2009-07-30 14:15:00,2.96654,2.9699,2.96288,2.96584,16000000.0
2009-07-30 14:16:00,2.96874,2.96914,2.96494,2.96751,9250000.0
2009-07-30 14:17:00,2.96572,2.96845,2.96284,2.96845,11500000.0
2009-07-30 14:18:00,2.96877,2.96877,2.96418,2.96829,6630000.0
2009-07-30 14:19:00,2.9649,2.96811,2.9607,2.96811,13250000.0
2009-07-30 14:20:00,2.96271,2.96835,2.96271,2.965,6000000.0
2009-07-30 14:21:00,2.96802,2.96838,2.9651,2.9651,12880000.0
2009-07-30 14:22:00,2.96355,2.9663,2.96355,2.96469,7380000.0
2009-07-30 14:23:00,2.96482,2.96705,2.96385,2.96467,10880000.0
2009-07-30 14:24:00,2.96784,2.96784,2.96317,2.96425,13380000.0
2009-07-30 14:25:00,2.96776,2.9678,2.96433,2.96433,10250000.0
2009-07-30 14:26:00,2.96734,2.96871,2.96274,2.9651,16500000.0
2009-07-30 14:27:00,2.96371,2.96634,2.96371,2.96387,6500000.0
2009-07-30 14:28:00,2.96658,2.96658,2.96109,2.96109,6630000.0
2009-07-30 14:29:00,2.96587,2.96653,2.96067,2.96067,8250000.0
2009-07-30 14:30:00,2.96488,2.96766,2.96393,2.96599,11250000.0
2009-07-30 14:31:00,2.96531,2.96721,2.96187,2.96187,7750000.0
2009-07-30 14:32:00,2.96799,2.96938,2.96321,2.96938,8500000.0
2009-07-30 14:33:00,2.968,2.96991,2.96641,2.96991,12750000.0
2009-07-30 14:34:00,2.96998,2.96998,2.96371,2.96975,13750000.0
2009-07-30 14:35:00,2.96613,2.96995,2.9625,2.96964,10750000.0
2009-07-30 14:36:00,2.96722,2.97016,2.96715,2.96987,11250000.0
2009-07-30 14:37:00,2.96568,2.97038,2.96568,2.96795,12250000.0
2009-07-30 14:38:00,2.96794,2.97077,2.96731,2.96957,11500000.0
2009-07-30 14:39:00,2.9701,2.97185,2.96529,2.9655,8500000.0
2009-07-30 14:40:00,2.972,2.972,2.96271,2.96623,8500000.0
2009-07-30 14:41:00,2.96936,2.96953,2.96489,2.96817,11750000.0
2009-07-30 14:42:00,2.97025,2.97047,2.96602,2.96649,10380000.0
2009-07-30 14:43:00,2.96771,2.9689,2.96179,2.96486,9250000.0
2009-07-30 14:44:00,2.96686,2.96929,2.96312,2.96312,6630000.0
2009-07-30 14:45:00,2.96699,2.96699,2.95991,2.96017,7880000.0
2009-07-30 14:46:00,2.9648,2.96602,2.96254,2.96343,10750000.0
2009-07-30 14:47:00,2.96569,2.96577,2.96062,2.96137,11500000.0
2009-07-30 14:48:00,2.96506,2.96506,2.95916,2.96141,11500000.0
2009-07-30 14:49:00,2.96411,2.96462,2.95879,2.95879,11880000.0
2009-07-30 14:50:00,2.96451,2.96521,2.95521,2.95521,7750000.0
2009-07-30 14:51:00,2.96351,2.96351,2.95916,2.96113,5500000.0
2009-07-30 14:52:00,2.96244,2.96464,2.9596,2.9596,12500000.0
2009-07-30 14:53:00,2.95854,2.9632,2.95846,2.95846,7750000.0
2009-07-30 14:54:00,2.96204,2.96255,2.95781,2.95781,9000000.0
2009-07-30 14:55:00,2.9638,2.96403,2.95984,2.96124,7000000.0
2009-07-30 14:56:00,2.96363,2.96379,2.95716,2.95716,11630000.0
2009-07-30 14:57:00,2.96395,2.96404,2.95851,2.96239,9760000.0
2009-07-30 14:58:00,2.96194,2.96484,2.96106,2.96484,14750000.0
2009-07-30 14:59:00,2.96072,2.96435,2.96072,2.96401,7750000.0
2009-07-30 15:00:00,2.96061,2.9638,2.95892,2.9606,9250000.0
2009-07-30 15:01:00,2.96288,2.96495,2.95889,2.96495,5250000.0
2009-07-30 15:02:00,2.96456,2.96496,2.95983,2.96325,8630000.0
2009-07-30 15:03:00,2.96503,2.96646,2.95885,2.96334,17500000.0
2009-07-30 15:04:00,2.96594,2.96594,2.95836,2.96147,9130000.0
2009-07-30 15:05:00,2.96376,2.96479,2.9592,2.96302,16000000.0
2009-07-30 15:06:00,2.96388,2.96388,2.95842,2.95844,8750000.0
2009-07-30 15:07:00,2.95866,2.96285,2.95734,2.9625,8250000.0
2009-07-30 15:08:00,2.95847,2.96274,2.95767,2.96251,8250000.0
2009-07-30 15:09:00,2.95978,2.96154,2.9555,2.95683,11500000.0
2009-07-30 15:10:00,2.95641,2.95961,2.95408,2.9587,12000000.0
2009-07-30 15:11:00,2.95503,2.95791,2.95237,2.95662,7750000.0
2009-07-30 15:12:00,2.95302,2.95561,2.9527,2.95375,7500000.0
2009-07-30 15:13:00,2.95664,2.95689,2.95406,2.95468,5500000.0
2009-07-30 15:14:00,2.95351,2.95776,2.9505,2.95776,10500000.0
2009-07-30 15:15:00,2.95399,2.95689,2.94938,2.95327,9130000.0
2009-07-30 15:16:00,2.95738,2.95846,2.95274,2.95274,14260000.0
2009-07-30 15:17:00,2.95379,2.95715,2.95379,2.95437,6250000.0
2009-07-30 15:18:00,2.9519,2.95789,2.9519,2.95639,8500000.0
2009-07-30 15:19:00,2.95809,2.95874,2.95512,2.95512,7750000.0
2009-07-30 15:20:00,2.95804,2.95834,2.95532,2.95834,7380000.0
2009-07-30 15:21:00,2.9551,2.95774,2.95423,2.95774,6250000.0
2009-07-30 15:22:00,2.95253,2.95831,2.95253,2.95508,9750000.0
2009-07-30 15:23:00,2.957,2.95815,2.95161,2.95795,9500000.0
2009-07-30 15:24:00,2.95711,2.95711,2.95197,2.95324,6760000.0
2009-07-30 15:25:00,2.95517,2.95845,2.9523,2.95845,16000000.0
2009-07-30 15:26:00,2.95691,2.9585,2.953,2.95822,6250000.0
2009-07-30 15:27:00,2.95719,2.95968,2.95277,2.95805,9000000.0
2009-07-30 15:28:00,2.95789,2.96062,2.95658,2.96062,6630000.0
2009-07-30 15:29:00,2.9554,2.96047,2.9554,2.95937,8250000.0
2009-07-30 15:30:00,2.95488,2.96409,2.95488,2.96143,12630000.0
2009-07-30 15:31:00,2.96138,2.964,2.95947,2.96228,8500000.0
2009-07-30 15:32:00,2.96239,2.96552,2.9611,2.96316,6750000.0
2009-07-30 15:33:00,2.9656,2.96601,2.95784,2.95784,12250000.0
2009-07-30 15:34:00,2.96223,2.9658,2.96223,2.96255,6630000.0
2009-07-30 15:35:00,2.96559,2.96578,2.95925,2.96516,9250000.0
2009-07-30 15:36:00,2.96071,2.96502,2.95812,2.96502,12130000.0
2009-07-30 15:37:00,2.96453,2.96483,2.95961,2.96039,9250000.0
2009-07-30 15:38:00,2.96454,2.96673,2.96009,2.96009,10750000.0
2009-07-30 15:39:00,2.96031,2.96517,2.95935,2.96026,8380000.0
2009-07-30 15:40:00,2.96623,2.96728,2.96179,2.96414,6000000.0
2009-07-30 15:41:00,2.96624,2.96758,2.96159,2.96714,8250000.0
2009-07-30 15:42:00,2.96675,2.96741,2.96275,2.96673,14750000.0
2009-07-30 15:43:00,2.96363,2.96671,2.9611,2.9616,9500000.0
2009-07-30 15:44:00,2.9667,2.96695,2.96229,2.96229,6630000.0
2009-07-30 15:45:00,2.96785,2.96808,2.96219,2.96494,12880000.0
2009-07-30 15:46:00,2.96817,2.96975,2.96372,2.96683,6250000.0
2009-07-30 15:47:00,2.96661,2.97106,2.96661,2.96861,10750000.0
2009-07-30 15:48:00,2.96808,2.96917,2.9655,2.9655,6250000.0
2009-07-30 15:49:00,2.96361,2.97159,2.96361,2.97159,9130000.0
2009-07-30 15:50:00,2.96844,2.96916,2.96518,2.96614,8250000.0
2009-07-30 15:51:00,2.96703,2.96783,2.9649,2.96591,9880000.0
2009-07-30 15:52:00,2.9676,2.96838,2.96569,2.96762,8500000.0
2009-07-30 15:53:00,2.96458,2.96753,2.96356,2.96515,9250000.0
2009-07-30 15:54:00,2.9676,2.96769,2.9626,2.96497,6250000.0
2009-07-30 15:55:00,2.96609,2.9668,2.96094,2.96494,6500000.0
2009-07-30 15:56:00,2.9641,2.96599,2.96108,2.96108,5250000.0
2009-07-30 15:57:00,2.95971,2.96381,2.95971,2.96381,8250000.0
2009-07-30 15:58:00,2.96203,2.96294,2.9587,2.96247,7500000.0
2009-07-30 15:59:00,2.95844,2.96255,2.95844,2.96244,11250000.0
2009-07-30 16:00:00,2.96004,2.96189,2.95962,2.96122,12750000.0
2009-07-30 16:01:00,2.95951,2.96253,2.95627,2.96184,8250000.0
2009-07-30 16:02:00,2.96021,2.96262,2.95811,2.9594,16250000.0
2009-07-30 16:03:00,2.9612,2.96208,2.95707,2.96005,7000000.0
2009-07-30 16:04:00,2.95935,2.96267,2.95892,2.96056,11500000.0
2009-07-30 16:05:00,2.96324,2.96478,2.96079,2.96478,6250000.0
2009-07-30 16:06:00,2.96388,2.96539,2.95955,2.96539,7250000.0
2009-07-30 16:07:00,2.96122,2.96463,2.96039,2.96406,9250000.0
2009-07-30 16:08:00,2.95949,2.96388,2.95949,2.96111,12250000.0
2009-07-30 16:09:00,2.95732,2.96145,2.95732,2.95923,6000000.0
2009-07-30 16:10:00,2.96199,2.96199,2.95586,2.96025,13000000.0
2009-07-30 16:11:00,2.96146,2.96179,2.95849,2.96012,5250000.0
2009-07-30 16:12:00,2.9608,2.9608,2.95787,2.95921,9000000.0
2009-07-30 16:13:00,2.95614,2.96004,2.95315,2.95922,8250000.0
2009-07-30 16:14:00,2.95599,2.96024,2.9548,2.95744,14500000.0
2009-07-30 16:15:00,2.95642,2.95858,2.95413,2.95828,6000000.0
2009-07-30 16:16:00,2.95775,2.95841,2.95565,2.95804,7250000.0
2009-07-30 16:17:00,2.95872,2.95872,2.95423,2.95819,17000000.0
2009-07-30 16:18:00,2.95357,2.95598,2.95116,2.95591,6750000.0
2009-07-30 16:19:00,2.95605,2.95668,2.95193,2.95611,7500000.0
2009-07-30 16:20:00,2.95415,2.95729,2.95066,2.95471,12630000.0
2009-07-30 16:21:00,2.94962,2.95494,2.94962,2.95293,5500000.0
2009-07-30 16:22:00,2.9532,2.95517,2.95102,2.95517,8630000.0
2009-07-30 16:23:00,2.95633,2.95633,2.95273,2.95509,5250000.0
2009-07-30 16:24:00,2.9552,2.96088,2.95262,2.95492,7500000.0
2009-07-30 16:25:00,2.95225,2.95761,2.95225,2.95554,6750000.0
2009-07-30 16:26:00,2.95609,2.95694,2.95347,2.95484,12000000.0
2009-07-30 16:27:00,2.95593,2.95723,2.95314,2.95334,11000000.0
2009-07-30 16:28:00,2.95557,2.9568,2.95406,2.9568,8500000.0
2009-07-30 16:29:00,2.95213,2.95566,2.95185,2.9552,9250000.0
2009-07-30 16:30:00,2.95411,2.9557,2.95158,2.95561,10250000.0
2009-07-30 16:31:00,2.95298,2.95406,2.94891,2.95322,8130000.0
2009-07-30 16:32:00,2.95525,2.95525,2.94929,2.9537,7250000.0
2009-07-30 16:33:00,2.95442,2.9548,2.9526,2.95462,9250000.0
2009-07-30 16:34:00,2.95147,2.95527,2.94862,2.95193,12250000.0
2009-07-30 16:35:00,2.9544,2.95479,2.94857,2.95115,11630000.0
2009-07-30 16:36:00,2.95381,2.95412,2.94822,2.95378,10500000.0
2009-07-30 16:37:00,2.95216,2.95394,2.95173,2.95394,6260000.0
2009-07-30 16:38:00,2.95232,2.95359,2.94678,2.95196,17250000.0
2009-07-30 16:39:00,2.95704,2.95862,2.94823,2.95165,9500000.0
2009-07-30 16:40:00,2.95166,2.96083,2.95166,2.95527,6750000.0
2009-07-30 16:41:00,2.95296,2.95496,2.95081,2.95081,7130000.0
2009-07-30 16:42:00,2.95268,2.9529,2.94926,2.9529,13750000.0
2009-07-30 16:43:00,2.95471,2.95471,2.95105,2.95287,10250000.0
2009-07-30 16:44:00,2.95494,2.95494,2.94976,2.95278,8500000.0
2009-07-30 16:45:00,2.95462,2.95462,2.9513,2.9513,7750000.0
2009-07-30 16:46:00,2.95362,2.95417,2.95,2.95267,9250000.0
2009-07-30 16:47:00,2.95005,2.95419,2.94987,2.95217,13130000.0
2009-07-30 16:48:00,2.95332,2.95363,2.94959,2.95036,8500000.0
2009-07-30 16:49:00,2.95192,2.95316,2.94665,2.95124,11500000.0
2009-07-30 16:50:00,2.95111,2.95183,2.94912,2.95183,6500000.0
2009-07-30 16:51:00,2.94902,2.95137,2.9461,2.95137,12630000.0
2009-07-30 16:52:00,2.94934,2.95082,2.94884,2.94928,8250000.0
2009-07-30 16:53:00,2.94821,2.95047,2.94417,2.94994,11750000.0
2009-07-30 16:54:00,2.94553,2.95107,2.94553,2.95107,9750000.0
2009-07-30 16:55:00,2.94804,2.95064,2.94439,2.94869,6500000.0
2009-07-30 16:56:00,2.9503,2.95036,2.94616,2.94927,12250000.0
2009-07-30 16:57:00,2.95058,2.95107,2.94896,2.95107,11000000.0
2009-07-30 16:58:00,2.94853,2.95128,2.94608,2.95128,8750000.0
2009-07-30 16:59:00,2.95169,2.95169,2.94758,2.94758,7750000.0
2009-07-30 17:00:00,2.95109,2.95163,2.94869,2.95081,7750000.0
2009-07-30 17:01:00,2.95038,2.95149,2.94849,2.94958,8750000.0
2009-07-30 17:02:00,2.94692,2.94968,2.94616,2.9485,7500000.0
2009-07-30 17:03:00,2.94518,2.94998,2.94415,2.94963,11000000.0
2009-07-30 17:04:00,2.94768,2.95001,2.94647,2.94647,12250000.0
2009-07-30 17:05:00,2.94959,2.94987,2.94548,2.94956,8880000.0
2009-07-30 17:06:00,2.94534,2.94902,2.94516,2.94902,5500000.0
2009-07-30 17:07:00,2.94873,2.94873,2.94522,2.94573,9630000.0
2009-07-30 17:08:00,2.9484,2.94965,2.94595,2.94611,8750000.0
2009-07-30 17:09:00,2.94924,2.95133,2.94669,2.94723,6750000.0
2009-07-30 17:10:00,2.95094,2.95163,2.94595,2.9511,13750000.0
2009-07-30 17:11:00,2.95249,2.95253,2.94931,2.95101,6260000.0
2009-07-30 17:12:00,2.95189,2.95192,2.94779,2.95064,9380000.0
2009-07-30 17:13:00,2.95057,2.95069,2.94837,2.95045,8880000.0
2009-07-30 17:14:00,2.95027,2.95027,2.94491,2.94849,10250000.0
2009-07-30 17:15:00,2.9499,2.9499,2.94343,2.94768,9750000.0
2009-07-30 17:16:00,2.94967,2.95038,2.94709,2.94826,10750000.0
2009-07-30 17:17:00,2.94995,2.95115,2.94543,2.94788,11500000.0
2009-07-30 17:18:00,2.94238,2.9498,2.94099,2.94831,6000000.0
2009-07-30 17:19:00,2.94109,2.94788,2.94109,2.94771,11750000.0
2009-07-30 17:20:00,2.94636,2.94786,2.94617,2.94786,7500000.0
2009-07-30 17:21:00,2.94837,2.94842,2.94148,2.94148,8250000.0
2009-07-30 17:22:00,2.94736,2.94871,2.94315,2.94784,13000000.0
2009-07-30 17:23:00,2.9442,2.94849,2.94259,2.94832,13250000.0
2009-07-30 17:24:00,2.94416,2.94793,2.94354,2.9456,10500000.0
2009-07-30 17:25:00,2.94607,2.94765,2.9424,2.94765,8130000.0
2009-07-30 17:26:00,2.94614,2.94915,2.94388,2.94915,11250000.0
2009-07-30 17:27:00,2.94588,2.94918,2.94497,2.94918,7380000.0
2009-07-30 17:28:00,2.94783,2.95114,2.947,2.95073,6750000.0
2009-07-30 17:29:00,2.94167,2.95009,2.94167,2.94728,10250000.0
2009-07-30 17:30:00,2.95075,2.95164,2.94972,2.95099,9630000.0
2009-07-30 17:31:00,2.95062,2.95117,2.94668,2.94668,9500000.0
2009-07-30 17:32:00,2.95042,2.95246,2.94663,2.95189,6750000.0
2009-07-30 17:33:00,2.95096,2.95096,2.94746,2.95069,5750000.0
2009-07-30 17:34:00,2.94985,2.95088,2.94702,2.95088,7000000.0
2009-07-30 17:35:00,2.95036,2.95119,2.94642,2.94898,9000000.0
2009-07-30 17:36:00,2.95032,2.95129,2.94874,2.95118,7130000.0
2009-07-30 17:37:00,2.95179,2.95253,2.94885,2.95086,6500000.0
2009-07-30 17:38:00,2.95104,2.95181,2.94802,2.95165,9250000.0
2009-07-30 17:39:00,2.94858,2.95087,2.94614,2.95087,6750000.0
2009-07-30 17:40:00,2.95027,2.95115,2.94847,2.94986,5880000.0
2009-07-30 17:41:00,2.95075,2.95277,2.94852,2.95109,6500000.0
2009-07-30 17:42:00,2.95232,2.95334,2.94836,2.95334,9250000.0
2009-07-30 17:43:00,2.95047,2.95314,2.95032,2.95032,7880000.0
2009-07-30 17:44:00,2.95384,2.95447,2.94873,2.94873,13000000.0
2009-07-30 17:45:00,2.9539,2.9539,2.95004,2.95045,8750000.0
2009-07-30 17:46:00,2.95167,2.95488,2.95054,2.95372,7500000.0
2009-07-30 17:47:00,2.95259,2.95367,2.95086,2.95093,10000000.0
2009-07-30 17:48:00,2.9505,2.95405,2.94964,2.94964,7750000.0
2009-07-30 17:49:00,2.95135,2.95358,2.94967,2.95278,12000000.0
2009-07-30 17:50:00,2.949,2.95353,2.94852,2.95291,10500000.0
2009-07-30 17:51:00,2.9519,2.95329,2.9504,2.95329,6500000.0
2009-07-30 17:52:00,2.95288,2.95324,2.94914,2.95175,12750000.0
2009-07-30 17:53:00,2.95196,2.95473,2.95149,2.95344,5750000.0
2009-07-30 17:54:00,2.9523,2.95392,2.9443,2.95167,11000000.0
2009-07-30 17:55:00,2.9537,2.95472,2.94976,2.95123,11000000.0
2009-07-30 17:56:00,2.95384,2.95405,2.94723,2.94723,12250000.0
2009-07-30 17:57:00,2.95362,2.95456,2.94958,2.95409,11500000.0
2009-07-30 17:58:00,2.9537,2.9537,2.95053,2.95292,10000000.0
2009-07-30 17:59:00,2.9528,2.95373,2.94903,2.95346,12250000.0
2009-07-30 18:00:00,2.95085,2.95513,2.95085,2.95246,8750000.0
2009-07-30 18:01:00,2.95403,2.96015,2.94852,2.954,7630000.0
2009-07-30 18:02:00,2.95394,2.95533,2.95111,2.95391,12630000.0
2009-07-30 18:03:00,2.95329,2.95364,2.95062,2.95062,9500000.0
2009-07-30 18:04:00,2.95167,2.95358,2.949,2.95129,17250000.0
2009-07-30 18:05:00,2.95209,2.95212,2.9484,2.95048,7000000.0
2009-07-30 18:06:00,2.95231,2.9535,2.9492,2.95216,7000000.0
2009-07-30 18:07:00,2.9519,2.9519,2.94848,2.95076,9750000.0
2009-07-30 18:08:00,2.95032,2.95243,2.94959,2.95166,8000000.0
2009-07-30 18:09:00,2.95259,2.95278,2.94917,2.94917,6500000.0
2009-07-30 18:10:00,2.95058,2.9515,2.94991,2.95096,13000000.0
2009-07-30 18:11:00,2.94902,2.95205,2.94839,2.9518,10500000.0
2009-07-30 18:12:00,2.95092,2.95219,2.94833,2.95219,5750000.0
2009-07-30 18:13:00,2.94793,2.9542,2.94793,2.95334,6500000.0
2009-07-30 18:14:00,2.95136,2.95276,2.94681,2.95225,11000000.0
2009-07-30 18:15:00,2.94947,2.95199,2.9487,2.95199,8500000.0
2009-07-30 18:16:00,2.94822,2.9535,2.94822,2.95341,8750000.0
2009-07-30 18:17:00,2.95157,2.95175,2.94711,2.95171,13250000.0
2009-07-30 18:18:00,2.9518,2.9518,2.9505,2.95141,8000000.0
2009-07-30 18:19:00,2.95309,2.95328,2.94824,2.9497,12250000.0
2009-07-30 18:20:00,2.95275,2.95407,2.95058,2.95232,10750000.0
2009-07-30 18:21:00,2.9515,2.95267,2.94802,2.95267,12500000.0
2009-07-30 18:22:00,2.94914,2.95165,2.94892,2.95016,6760000.0
2009-07-30 18:23:00,2.95117,2.95309,2.94684,2.95073,10250000.0
2009-07-30 18:24:00,2.95002,2.95298,2.95002,2.95285,6130000.0
2009-07-30 18:25:00,2.9532,2.95416,2.95119,2.95393,10250000.0
2009-07-30 18:26:00,2.94963,2.95356,2.94963,2.95186,8500000.0
2009-07-30 18:27:00,2.95515,2.95515,2.95171,2.95418,6250000.0
2009-07-30 18:28:00,2.95385,2.95402,2.95048,2.95376,8000000.0
2009-07-30 18:29:00,2.95033,2.95684,2.95033,2.95369,6250000.0
2009-07-30 18:30:00,2.95607,2.95629,2.95168,2.95518,23380000.0
2009-07-30 18:31:00,2.9523,2.95533,2.9523,2.9552,12130000.0
2009-07-30 18:32:00,2.95377,2.95666,2.95217,2.95392,7500000.0
2009-07-30 18:33:00,2.95499,2.9558,2.94992,2.9538,16380000.0
2009-07-30 18:34:00,2.95489,2.95539,2.95185,2.95442,8750000.0
2009-07-30 18:35:00,2.95455,2.95455,2.9489,2.95188,15500000.0
2009-07-30 18:36:00,2.9562,2.95625,2.95243,2.95412,5500000.0
2009-07-30 18:37:00,2.95406,2.95539,2.95152,2.95539,15000000.0
2009-07-30 18:38:00,2.95481,2.95529,2.95146,2.95414,10130000.0
2009-07-30 18:39:00,2.95513,2.9575,2.95277,2.95603,11380000.0
2009-07-30 18:40:00,2.95396,2.95487,2.9514,2.95403,8000000.0
2009-07-30 18:41:00,2.95555,2.95652,2.95165,2.95652,7500000.0
2009-07-30 18:42:00,2.9549,2.95607,2.95071,2.95607,13500000.0
2009-07-30 18:43:00,2.95323,2.95613,2.95215,2.95613,8000000.0
2009-07-30 18:44:00,2.9527,2.95506,2.95065,2.95466,8880000.0
2009-07-30 18:45:00,2.95392,2.95492,2.95081,2.95283,6750000.0
2009-07-30 18:46:00,2.95471,2.95672,2.95222,2.95566,5750000.0
2009-07-30 18:47:00,2.95447,2.95519,2.95352,2.95509,9250000.0
2009-07-30 18:48:00,2.95562,2.95599,2.94832,2.95428,10000000.0
2009-07-30 18:49:00,2.95282,2.95607,2.95019,2.9539,8500000.0
2009-07-30 18:50:00,2.95508,2.95625,2.95302,2.95441,8000000.0
2009-07-30 18:51:00,2.95186,2.95497,2.95186,2.95472,13750000.0
2009-07-30 18:52:00,2.95492,2.9563,2.9516,2.95498,11500000.0
2009-07-30 18:53:00,2.95364,2.95539,2.95163,2.9544,9750000.0
2009-07-30 18:54:00,2.95464,2.95464,2.95231,2.95232,9250000.0
2009-07-30 18:55:00,2.95505,2.95572,2.9507,2.9537,6250000.0
2009-07-30 18:56:00,2.95341,2.95341,2.94911,2.9529,11250000.0
2009-07-30 18:57:00,2.95185,2.95485,2.95185,2.95395,9130000.0
2009-07-30 18:58:00,2.95447,2.95447,2.94897,2.95387,11500000.0
2009-07-30 18:59:00,2.95431,2.95598,2.94975,2.95574,7000000.0
2009-07-30 19:00:00,2.95299,2.95819,2.95092,2.95819,8000000.0
2009-07-30 19:01:00,2.95438,2.95547,2.94708,2.95,13380000.0
2009-07-30 19:02:00,2.95311,2.95311,2.94947,2.95199,7750000.0
2009-07-30 19:03:00,2.95079,2.953,2.9489,2.953,6250000.0
2009-07-30 19:04:00,2.952,2.9552,2.94976,2.95272,10250000.0
2009-07-30 19:05:00,2.9513,2.95445,2.9513,2.95344,6500000.0
2009-07-30 19:06:00,2.95243,2.9553,2.95014,2.95319,15250000.0
2009-07-30 19:07:00,2.95368,2.95407,2.95044,2.95044,5500000.0
2009-07-30 19:08:00,2.95461,2.95461,2.94826,2.95381,10000000.0
2009-07-30 19:09:00,2.95212,2.95368,2.95063,2.95368,5500000.0
2009-07-30 19:10:00,2.95328,2.95365,2.94975,2.94975,9000000.0
2009-07-30 19:11:00,2.95308,2.95389,2.9483,2.95024,11750000.0
2009-07-30 19:12:00,2.94772,2.95386,2.94772,2.95386,6750000.0
2009-07-30 19:13:00,2.95158,2.95565,2.94864,2.95402,13750000.0
2009-07-30 19:14:00,2.95414,2.95414,2.94961,2.95343,8380000.0
2009-07-30 19:15:00,2.95433,2.9563,2.94999,2.95485,5750000.0
2009-07-30 19:16:00,2.95298,2.95514,2.95101,2.95514,6750000.0
2009-07-30 19:17:00,2.9538,2.95478,2.95111,2.95452,12510000.0
2009-07-30 19:18:00,2.94954,2.95465,2.94954,2.95465,7250000.0
2009-07-30 19:19:00,2.94987,2.95402,2.94987,2.95167,9250000.0
2009-07-30 19:20:00,2.95082,2.95296,2.94952,2.95139,7500000.0
2009-07-30 19:21:00,2.95015,2.95224,2.94896,2.95161,8250000.0
2009-07-30 19:22:00,2.95273,2.95273,2.94794,2.94892,11000000.0
2009-07-30 19:23:00,2.95111,2.95242,2.9498,2.95141,8250000.0
2009-07-30 19:24:00,2.94932,2.95074,2.945,2.9504,18000000.0
2009-07-30 19:25:00,2.94552,2.95216,2.94552,2.95216,5500000.0
2009-07-30 19:26:00,2.94803,2.95088,2.9464,2.95055,11500000.0
2009-07-30 19:27:00,2.94943,2.95267,2.94867,2.95049,8750000.0
2009-07-30 19:28:00,2.95196,2.95196,2.94842,2.95172,9000000.0
2009-07-30 19:29:00,2.95224,2.95242,2.94973,2.95239,8880000.0
2009-07-30 19:30:00,2.95103,2.95103,2.94642,2.94919,7880000.0
2009-07-30 19:31:00,2.94976,2.95061,2.94614,2.94896,9000000.0
2009-07-30 19:32:00,2.95119,2.9524,2.9478,2.94806,6500000.0
2009-07-30 19:33:00,2.94912,2.95072,2.94451,2.94762,16500000.0
2009-07-30 19:34:00,2.94961,2.95145,2.94391,2.94837,7880000.0
2009-07-30 19:35:00,2.94988,2.95025,2.94746,2.94847,6250000.0
2009-07-30 19:36:00,2.94531,2.94905,2.94482,2.94765,11000000.0
2009-07-30 19:37:00,2.94773,2.95004,2.94583,2.94838,14000000.0
2009-07-30 19:38:00,2.94836,2.94857,2.94638,2.94797,5250000.0
2009-07-30 19:39:00,2.94629,2.94979,2.94629,2.94797,15500000.0
2009-07-30 19:40:00,2.94845,2.94845,2.94496,2.94795,9000000.0
2009-07-30 19:41:00,2.94618,2.94864,2.94266,2.94491,11750000.0
2009-07-30 19:42:00,2.94806,2.94806,2.94316,2.94799,11630000.0
2009-07-30 19:43:00,2.9484,2.94999,2.94576,2.9492,11750000.0
2009-07-30 19:44:00,2.94766,2.94979,2.94647,2.94979,5750000.0
2009-07-30 19:45:00,2.94767,2.94933,2.94267,2.94933,6500000.0
2009-07-30 19:46:00,2.94823,2.95216,2.9476,2.94811,15500000.0
2009-07-30 19:47:00,2.95099,2.95099,2.94716,2.94716,8250000.0
2009-07-30 19:48:00,2.95183,2.95251,2.94465,2.9504,7750000.0
2009-07-30 19:49:00,2.94912,2.9503,2.94633,2.94633,10750000.0
2009-07-30 19:50:00,2.95128,2.95128,2.94594,2.94679,6250000.0
2009-07-30 19:51:00,2.94752,2.94753,2.9467,2.94675,8130000.0
2009-07-30 19:52:00,2.95224,2.95224,2.94845,2.94915,7750000.0
2009-07-30 19:53:00,2.94849,2.95028,2.94635,2.94898,7750000.0
2009-07-30 19:54:00,2.95181,2.95181,2.94467,2.94909,16380000.0
2009-07-30 19:55:00,2.94892,2.95134,2.94517,2.94916,7750000.0
2009-07-30 19:56:00,2.95036,2.95196,2.94795,2.95196,9380000.0
2009-07-30 19:57:00,2.94966,2.95244,2.94746,2.94746,8130000.0
2009-07-30 19:58:00,2.94791,2.95095,2.94492,2.94918,9500000.0
2009-07-30 19:59:00,2.95029,2.95275,2.94519,2.94977,9000000.0
2009-07-30 20:00:00,2.94888,2.95183,2.94842,2.95032,12750000.0
2009-07-30 20:01:00,2.94934,2.95297,2.94671,2.94921,10250000.0
2009-07-30 20:02:00,2.94899,2.95356,2.94895,2.95356,8000000.0
2009-07-30 20:03:00,2.953,2.953,2.94946,2.94954,11500000.0
2009-07-30 20:04:00,2.94877,2.95378,2.94877,2.95233,6000000.0
2009-07-30 20:05:00,2.9498,2.95127,2.94279,2.95127,9500000.0
2009-07-30 20:06:00,2.9504,2.95277,2.94652,2.95114,6250000.0
2009-07-30 20:07:00,2.94886,2.95015,2.94617,2.94952,8000000.0
2009-07-30 20:08:00,2.94806,2.9522,2.94806,2.94939,6500000.0
2009-07-30 20:09:00,2.95007,2.95318,2.94706,2.95112,9500000.0
2009-07-30 20:10:00,2.94694,2.95165,2.94626,2.94723,7750000.0
2009-07-30 20:11:00,2.95227,2.95285,2.94562,2.95116,8630000.0
2009-07-30 20:12:00,2.94984,2.95161,2.9484,2.9484,7250000.0
2009-07-30 20:13:00,2.94826,2.95248,2.94352,2.94471,8880000.0
2009-07-30 20:14:00,2.94834,2.95047,2.94521,2.94521,7750000.0
2009-07-30 20:15:00,2.95107,2.95285,2.94727,2.9518,19000000.0
2009-07-30 20:16:00,2.95026,2.95148,2.94776,2.95148,10500000.0
2009-07-30 20:17:00,2.95145,2.95145,2.94712,2.94798,9000000.0
2009-07-30 20:18:00,2.95204,2.95231,2.94743,2.95107,9250000.0
2009-07-30 20:19:00,2.95041,2.95215,2.94974,2.95155,10130000.0
2009-07-30 20:20:00,2.95295,2.95443,2.94968,2.94968,10000000.0
2009-07-30 20:21:00,2.95052,2.95287,2.94856,2.95227,13750000.0
2009-07-30 20:22:00,2.94833,2.95214,2.94833,2.94959,9000000.0
2009-07-30 20:23:00,2.95149,2.95167,2.94632,2.94956,13250000.0
2009-07-30 20:24:00,2.95141,2.95377,2.94734,2.95156,12880000.0
2009-07-30 20:25:00,2.95237,2.95281,2.94974,2.94974,11630000.0
2009-07-30 20:26:00,2.95248,2.95301,2.94986,2.95275,8250000.0
2009-07-30 20:27:00,2.94953,2.95422,2.94953,2.95355,6500000.0
2009-07-30 20:28:00,2.95252,2.95266,2.94911,2.95206,15500000.0
2009-07-30 20:29:00,2.94904,2.95391,2.94904,2.95256,9000000.0
2009-07-30 20:30:00,2.95015,2.95213,2.95015,2.95034,3750000.0
2009-07-30 20:31:00,2.94818,2.95421,2.94756,2.95165,17500000.0
2009-07-30 20:32:00,2.95273,2.95307,2.94831,2.95307,16880000.0
2009-07-30 20:33:00,2.95186,2.95269,2.94854,2.94968,11500000.0
2009-07-30 20:34:00,2.95026,2.95348,2.94765,2.95003,14000000.0
2009-07-30 20:35:00,2.9486,2.95177,2.94808,2.94955,13750000.0
2009-07-30 20:36:00,2.95151,2.95378,2.95006,2.95109,11500000.0
2009-07-30 20:37:00,2.95005,2.95185,2.94603,2.95185,12500000.0
2009-07-30 20:38:00,2.95116,2.95358,2.9494,2.95259,10500000.0
2009-07-30 20:39:00,2.95128,2.95228,2.94854,2.94854,5500000.0
2009-07-30 20:40:00,2.9506,2.95217,2.94944,2.95217,5250000.0
2009-07-30 20:41:00,2.9504,2.95377,2.94945,2.95282,11630000.0
2009-07-30 20:42:00,2.94969,2.95153,2.94744,2.95028,7000000.0
2009-07-30 20:43:00,2.95221,2.95379,2.94879,2.95145,10500000.0
2009-07-30 20:44:00,2.94954,2.95332,2.94954,2.95332,10000000.0
2009-07-30 20:45:00,2.95118,2.95301,2.94854,2.94862,6760000.0
2009-07-30 20:46:00,2.94955,2.9505,2.94405,2.94878,9260000.0
2009-07-30 20:47:00,2.94889,2.94925,2.9447,2.94678,6500000.0
2009-07-30 20:48:00,2.94464,2.9501,2.94464,2.94664,16250000.0
2009-07-30 20:49:00,2.94993,2.94993,2.94515,2.94815,10500000.0
2009-07-30 20:50:00,2.94891,2.9501,2.94762,2.94971,9000000.0
2009-07-30 20:51:00,2.94943,2.94943,2.94607,2.94772,6250000.0
2009-07-30 20:52:00,2.94923,2.95127,2.94606,2.94606,8380000.0
2009-07-30 20:53:00,2.94591,2.94941,2.94452,2.94941,7000000.0
2009-07-30 20:54:00,2.94758,2.9488,2.94438,2.94619,16250000.0
2009-07-30 20:55:00,2.9491,2.94972,2.94495,2.94972,13000000.0
2009-07-30 20:56:00,2.95176,2.95176,2.94693,2.94787,8500000.0
2009-07-30 20:57:00,2.94547,2.95039,2.94505,2.9489,10500000.0
2009-07-30 20:58:00,2.94682,2.94743,2.94318,2.94493,7380000.0
2009-07-30 20:59:00,2.95045,2.9516,2.94688,2.94979,7750000.0
2009-07-30 21:00:00,2.94756,2.95068,2.9474,2.95068,6750000.0
2009-07-30 21:01:00,2.95051,2.95173,2.94574,2.94574,7750000.0
2009-07-30 21:02:00,2.94795,2.95002,2.94544,2.94571,12500000.0
2009-07-30 21:03:00,2.94764,2.95056,2.94509,2.94514,5630000.0
2009-07-30 21:04:00,2.94848,2.95038,2.94449,2.95027,16250000.0
2009-07-30 21:05:00,2.94838,2.94945,2.94176,2.94633,12250000.0
2009-07-30 21:06:00,2.9492,2.95009,2.94266,2.94591,8380000.0
2009-07-30 21:07:00,2.94866,2.94922,2.94613,2.94723,7000000.0
2009-07-30 21:08:00,2.94941,2.95039,2.94631,2.94888,9500000.0
2009-07-30 21:09:00,2.94703,2.94834,2.94214,2.94214,10250000.0
2009-07-30 21:10:00,2.94871,2.9502,2.94334,2.94758,11880000.0
2009-07-30 21:11:00,2.94527,2.95038,2.94428,2.94942,8750000.0
2009-07-30 21:12:00,2.9475,2.95123,2.94527,2.94755,14750000.0
2009-07-30 21:13:00,2.94879,2.95196,2.94477,2.94651,7250000.0
2009-07-30 21:14:00,2.94669,2.94892,2.94497,2.94841,12000000.0
2009-07-30 21:15:00,2.9469,2.95055,2.94454,2.94632,8000000.0
2009-07-30 21:16:00,2.94851,2.94871,2.9453,2.9461,11750000.0
2009-07-30 21:17:00,2.94721,2.95031,2.94624,2.94624,12750000.0
2009-07-30 21:18:00,2.94896,2.94942,2.94221,2.94848,8750000.0
2009-07-30 21:19:00,2.94762,2.94762,2.94548,2.94698,9250000.0
2009-07-30 21:20:00,2.94601,2.94721,2.94536,2.94721,8130000.0
2009-07-30 21:21:00,2.94666,2.94799,2.94371,2.94589,12750000.0
2009-07-30 21:22:00,2.94684,2.94957,2.94534,2.94957,9630000.0
2009-07-30 21:23:00,2.94652,2.94836,2.94449,2.94651,7380000.0
2009-07-30 21:24:00,2.94916,2.94942,2.94488,2.94588,9000000.0
2009-07-30 21:25:00,2.94667,2.94872,2.94611,2.94808,10380000.0
2009-07-30 21:26:00,2.94974,2.95027,2.94542,2.94932,10750000.0
2009-07-30 21:27:00,2.94762,2.9499,2.94426,2.94783,8000000.0
2009-07-30 21:28:00,2.94896,2.94957,2.94463,2.94651,5500000.0
2009-07-30 21:29:00,2.94518,2.94967,2.94508,2.948,13250000.0
2009-07-30 21:30:00,2.94899,2.94982,2.94516,2.94763,7500000.0
2009-07-30 21:31:00,2.94708,2.95105,2.94568,2.95105,5750000.0
2009-07-30 21:32:00,2.94936,2.94943,2.94583,2.94943,8500000.0
2009-07-30 21:33:00,2.94845,2.95189,2.94452,2.95028,10510000.0
2009-07-30 21:34:00,2.94843,2.95161,2.94703,2.95114,8000000.0
2009-07-30 21:35:00,2.94605,2.95167,2.94414,2.94693,13500000.0
2009-07-30 21:36:00,2.94875,2.95037,2.94595,2.94595,7500000.0
2009-07-30 21:37:00,2.94715,2.95186,2.94635,2.95049,11750000.0
2009-07-30 21:38:00,2.94536,2.95159,2.94536,2.95159,8260000.0
2009-07-30 21:39:00,2.95106,2.95239,2.94795,2.94854,11880000.0
2009-07-30 21:40:00,2.94995,2.95148,2.94934,2.94934,9250000.0
2009-07-30 21:41:00,2.95073,2.95073,2.94777,2.94988,5250000.0
2009-07-30 21:42:00,2.94884,2.95244,2.94841,2.95244,6250000.0
2009-07-30 21:43:00,2.9523,2.95509,2.94969,2.95369,16750000.0
2009-07-30 21:44:00,2.95117,2.95263,2.9474,2.94977,11000000.0
2009-07-30 21:45:00,2.95121,2.95307,2.94873,2.95129,12250000.0
2009-07-30 21:46:00,2.95214,2.9528,2.94843,2.94985,10750000.0
2009-07-30 21:47:00,2.94817,2.95264,2.94817,2.95248,7000000.0
2009-07-30 21:48:00,2.95241,2.95316,2.94886,2.95316,8000000.0
2009-07-30 21:49:00,2.95322,2.95415,2.94923,2.95221,6880000.0
2009-07-30 21:50:00,2.95113,2.95331,2.94733,2.95331,8880000.0
2009-07-30 21:51:00,2.95079,2.95232,2.94947,2.94947,8500000.0
2009-07-30 21:52:00,2.95313,2.95449,2.95165,2.95165,8250000.0
2009-07-30 21:53:00,2.95063,2.95353,2.94719,2.94719,13500000.0
2009-07-30 21:54:00,2.95481,2.95501,2.95035,2.9533,7130000.0
2009-07-30 21:55:00,2.94871,2.95303,2.94871,2.95132,7000000.0
2009-07-30 21:56:00,2.95535,2.95535,2.94996,2.94996,9000000.0
2009-07-30 21:57:00,2.95086,2.95369,2.94899,2.95279,12000000.0
2009-07-30 21:58:00,2.95279,2.95324,2.95012,2.95192,8500000.0
2009-07-30 21:59:00,2.95202,2.95524,2.9482,2.9482,7000000.0
2009-07-30 22:00:00,2.95209,2.95288,2.95091,2.95091,7130000.0
2009-07-30 22:01:00,2.95214,2.95331,2.95197,2.95241,5500000.0
2009-07-30 22:02:00,2.94806,2.95465,2.94796,2.95465,6250000.0
2009-07-30 22:03:00,2.95248,2.95644,2.95129,2.95229,9500000.0
2009-07-30 22:04:00,2.95074,2.95641,2.95074,2.95421,7880000.0
2009-07-30 22:05:00,2.95347,2.95612,2.95332,2.95596,6250000.0
2009-07-30 22:06:00,2.95527,2.95811,2.95283,2.95701,10250000.0
2009-07-30 22:07:00,2.955,2.95561,2.9517,2.95561,9250000.0
2009-07-30 22:08:00,2.95497,2.9571,2.95267,2.95451,14500000.0
2009-07-30 22:09:00,2.94858,2.95492,2.94688,2.9531,8250000.0
2009-07-30 22:10:00,2.95197,2.95677,2.95197,2.95644,6500000.0
2009-07-30 22:11:00,2.95357,2.95566,2.95214,2.95214,10750000.0
2009-07-30 22:12:00,2.95215,2.95889,2.95215,2.95725,5500000.0
2009-07-30 22:13:00,2.95361,2.9575,2.95361,2.95416,10010000.0
2009-07-30 22:14:00,2.95696,2.95696,2.9531,2.95421,11630000.0
2009-07-30 22:15:00,2.95347,2.95741,2.95298,2.95298,9750000.0
2009-07-30 22:16:00,2.954,2.95635,2.9519,2.9563,5500000.0
2009-07-30 22:17:00,2.95452,2.9579,2.95293,2.95541,10250000.0
2009-07-30 22:18:00,2.95436,2.95546,2.94988,2.95285,9750000.0
2009-07-30 22:19:00,2.95728,2.95728,2.95372,2.95472,10000000.0
2009-07-30 22:20:00,2.95227,2.95641,2.94928,2.9559,12000000.0
2009-07-30 22:21:00,2.95439,2.95589,2.95202,2.9533,13880000.0
2009-07-30 22:22:00,2.95333,2.95501,2.95278,2.95379,5250000.0
2009-07-30 22:23:00,2.9559,2.95609,2.95379,2.95465,7250000.0
2009-07-30 22:24:00,2.95376,2.95587,2.95187,2.9527,5500000.0
2009-07-30 22:25:00,2.95488,2.95505,2.95016,2.95241,8000000.0
2009-07-30 22:26:00,2.95481,2.95734,2.95481,2.95692,9750000.0
2009-07-30 22:27:00,2.95405,2.95791,2.94976,2.95791,9500000.0
2009-07-30 22:28:00,2.95686,2.95701,2.95241,2.95241,7250000.0
2009-07-30 22:29:00,2.95646,2.95739,2.94993,2.95409,6380000.0
2009-07-30 22:30:00,2.95279,2.95616,2.95013,2.95616,10250000.0
2009-07-30 22:31:00,2.9545,2.95724,2.95407,2.9562,5250000.0
2009-07-30 22:32:00,2.9535,2.95625,2.95164,2.95625,11500000.0
2009-07-30 22:33:00,2.95285,2.95621,2.95062,2.95295,12250000.0
2009-07-30 22:34:00,2.95667,2.95667,2.95357,2.95357,6250000.0
2009-07-30 22:35:00,2.95138,2.95703,2.95138,2.95362,10500000.0
2009-07-30 22:36:00,2.9555,2.95748,2.95394,2.95565,9000000.0
2009-07-30 22:37:00,2.952,2.95646,2.952,2.95378,11750000.0
2009-07-30 22:38:00,2.95405,2.95749,2.95196,2.95732,16380000.0
2009-07-30 22:39:00,2.95385,2.95629,2.95259,2.95623,13250000.0
2009-07-30 22:40:00,2.95629,2.95976,2.95508,2.95735,7750000.0
2009-07-30 22:41:00,2.95478,2.95609,2.95087,2.95502,10000000.0
2009-07-30 22:42:00,2.95731,2.95823,2.95436,2.95436,7250000.0
2009-07-30 22:43:00,2.95508,2.95791,2.95175,2.95615,11630000.0
2009-07-30 22:44:00,2.95511,2.95671,2.95263,2.95349,6380000.0
2009-07-30 22:45:00,2.95718,2.95803,2.95038,2.95038,5500000.0
2009-07-30 22:46:00,2.94963,2.95412,2.94963,2.95385,10750000.0
2009-07-30 22:47:00,2.95808,2.95808,2.95554,2.95644,13630000.0
2009-07-30 22:48:00,2.95549,2.95642,2.9541,2.95481,8000000.0
2009-07-30 22:49:00,2.95373,2.95813,2.95373,2.95727,11880000.0
2009-07-30 22:50:00,2.95458,2.95572,2.94884,2.95329,13380000.0
2009-07-30 22:51:00,2.95438,2.95456,2.94938,2.94938,8000000.0
2009-07-30 22:52:00,2.95397,2.95536,2.95223,2.95223,7250000.0
2009-07-30 22:53:00,2.95392,2.9544,2.9509,2.95095,15000000.0
2009-07-30 22:54:00,2.95162,2.9552,2.94801,2.9552,11630000.0
2009-07-30 22:55:00,2.95019,2.95442,2.94985,2.95251,14750000.0
2009-07-30 22:56:00,2.95195,2.95619,2.95195,2.9558,5250000.0
2009-07-30 22:57:00,2.95068,2.95407,2.94859,2.95407,10750000.0
2009-07-30 22:58:00,2.95292,2.95445,2.94936,2.95257,14500000.0
2009-07-30 22:59:00,2.95105,2.95482,2.94971,2.94971,13500000.0
2009-07-30 23:00:00,2.95284,2.95284,2.94926,2.95045,10260000.0
2009-07-30 23:01:00,2.94571,2.95255,2.94571,2.94935,8500000.0
2009-07-30 23:02:00,2.9515,2.9525,2.94898,2.95205,7880000.0
2009-07-30 23:03:00,2.95349,2.95349,2.94856,2.95261,5750000.0
2009-07-30 23:04:00,2.94674,2.95161,2.94674,2.95018,7380000.0
2009-07-30 23:05:00,2.95316,2.95373,2.94992,2.95085,10000000.0
2009-07-30 23:06:00,2.94992,2.95429,2.94886,2.95142,7000000.0
2009-07-30 23:07:00,2.95064,2.95241,2.94866,2.95028,7500000.0
2009-07-30 23:08:00,2.94809,2.95372,2.94809,2.95078,8750000.0
2009-07-30 23:09:00,2.95246,2.95246,2.94602,2.94957,7250000.0
2009-07-30 23:10:00,2.95329,2.95404,2.94925,2.94925,10250000.0
2009-07-30 23:12:00,2.95195,2.95472,2.94857,2.95094,19380000.0
2009-07-30 23:13:00,2.95106,2.95354,2.94936,2.94936,6000000.0
2009-07-30 23:14:00,2.94928,2.95234,2.9464,2.95234,11000000.0
2009-07-30 23:15:00,2.9494,2.95421,2.9494,2.94975,8500000.0
2009-07-30 23:16:00,2.94991,2.95409,2.94745,2.95112,7250000.0
2009-07-30 23:17:00,2.94979,2.95387,2.94726,2.95383,13250000.0
2009-07-30 23:18:00,2.95081,2.9521,2.94653,2.94988,16630000.0
2009-07-30 23:19:00,2.95438,2.95438,2.9471,2.94932,7000000.0
2009-07-30 23:20:00,2.94651,2.95152,2.94593,2.94593,6750000.0
2009-07-30 23:21:00,2.9486,2.95339,2.9486,2.95022,13250000.0
2009-07-30 23:22:00,2.94784,2.95423,2.94784,2.95018,14130000.0
2009-07-30 23:23:00,2.94927,2.952,2.94643,2.94945,5500000.0
2009-07-30 23:24:00,2.95051,2.95412,2.94874,2.954,7130000.0
2009-07-30 23:25:00,2.94714,2.95312,2.94468,2.94468,9630000.0
2009-07-30 23:26:00,2.94843,2.95323,2.94843,2.95281,5750000.0
2009-07-30 23:27:00,2.95038,2.95255,2.95038,2.95255,5250000.0
2009-07-30 23:28:00,2.95428,2.95428,2.9464,2.94683,11500000.0
2009-07-30 23:29:00,2.95526,2.95526,2.94723,2.95164,9000000.0
2009-07-30 23:30:00,2.9502,2.95266,2.94847,2.95047,6500000.0
2009-07-30 23:31:00,2.95069,2.95471,2.94879,2.95343,10380000.0
2009-07-30 23:32:00,2.94997,2.9532,2.94997,2.9532,7750000.0
2009-07-30 23:33:00,2.9493,2.95376,2.9493,2.95007,8380000.0
2009-07-30 23:34:00,2.94721,2.95301,2.94721,2.95301,7500000.0
2009-07-30 23:35:00,2.94919,2.9549,2.94919,2.95373,12380000.0
2009-07-30 23:36:00,2.95153,2.95548,2.94879,2.95548,11880000.0
2009-07-30 23:37:00,2.95314,2.95358,2.95015,2.95263,8500000.0
2009-07-30 23:38:00,2.95162,2.95381,2.9489,2.95112,9130000.0
2009-07-30 23:39:00,2.95391,2.95391,2.94705,2.95045,10000000.0
2009-07-30 23:40:00,2.95423,2.95542,2.9477,2.9525,11250000.0
2009-07-30 23:41:00,2.95242,2.95445,2.94974,2.95169,14630000.0
2009-07-30 23:42:00,2.95409,2.95512,2.95281,2.95468,10500000.0
2009-07-30 23:43:00,2.94894,2.95435,2.94894,2.95435,10000000.0
2009-07-30 23:44:00,2.95497,2.95513,2.95085,2.95513,9250000.0
2009-07-30 23:45:00,2.95617,2.95617,2.95371,2.95523,5750000.0
2009-07-30 23:46:00,2.9526,2.95471,2.95059,2.95189,15630000.0
2009-07-30 23:47:00,2.95036,2.95478,2.95036,2.95418,14130000.0
2009-07-30 23:48:00,2.95106,2.95344,2.94967,2.94967,11250000.0
2009-07-30 23:49:00,2.9514,2.95646,2.95132,2.95246,8500000.0
2009-07-30 23:50:00,2.95138,2.95439,2.95035,2.95208,8630000.0
2009-07-30 23:51:00,2.95224,2.95522,2.94794,2.95125,15250000.0
2009-07-30 23:52:00,2.95393,2.95435,2.95048,2.95435,8130000.0
2009-07-30 23:53:00,2.95125,2.95356,2.95033,2.95192,7250000.0
2009-07-30 23:54:00,2.95284,2.95493,2.9523,2.9523,8000000.0
2009-07-30 23:55:00,2.95383,2.95383,2.95101,2.95143,8000000.0
2009-07-30 23:56:00,2.95183,2.95538,2.95183,2.95482,9880000.0
2009-07-30 23:57:00,2.95449,2.95449,2.95098,2.95192,6750000.0
2009-07-30 23:58:00,2.95362,2.95487,2.95112,2.95487,12630000.0
2009-07-30 23:59:00,2.95021,2.9567,2.94859,2.9567,9250000.0
2009-07-31 00:00:00,2.95366,2.95443,2.95225,2.95247,7250000.0
2009-07-31 00:01:00,2.95244,2.95638,2.95172,2.95548,6500000.0
2009-07-31 00:02:00,2.95274,2.95482,2.95156,2.954,6250000.0
2009-07-31 00:03:00,2.95221,2.95643,2.95214,2.95379,13000000.0
2009-07-31 00:04:00,2.9522,2.9528,2.94856,2.95273,14250000.0
2009-07-31 00:05:00,2.95383,2.9557,2.94959,2.95486,8250000.0
2009-07-31 00:06:00,2.95049,2.95272,2.95018,2.95267,7500000.0
2009-07-31 00:07:00,2.95481,2.9577,2.95245,2.95245,11500000.0
2009-07-31 00:08:00,2.95376,2.95654,2.95055,2.95117,13250000.0
2009-07-31 00:09:00,2.95332,2.95511,2.94817,2.95511,8500000.0
2009-07-31 00:10:00,2.95351,2.95597,2.95187,2.95187,7000000.0
2009-07-31 00:11:00,2.95085,2.95448,2.95085,2.95215,8500000.0
2009-07-31 00:12:00,2.9533,2.95556,2.95328,2.95334,7750000.0
2009-07-31 00:13:00,2.95506,2.95506,2.9495,2.9527,12250000.0
2009-07-31 00:14:00,2.95035,2.95614,2.95035,2.95555,8500000.0
2009-07-31 00:15:00,2.95178,2.95517,2.95129,2.95517,9000000.0
2009-07-31 00:16:00,2.94882,2.95682,2.94882,2.95576,10000000.0
2009-07-31 00:17:00,2.9532,2.95508,2.9502,2.9502,9000000.0
2009-07-31 00:18:00,2.95089,2.95356,2.95089,2.95118,9750000.0
2009-07-31 00:19:00,2.9541,2.95451,2.94919,2.94919,13000000.0
2009-07-31 00:20:00,2.95454,2.95562,2.95062,2.95219,10760000.0
2009-07-31 00:21:00,2.95098,2.95534,2.95098,2.95127,6010000.0
2009-07-31 00:22:00,2.95223,2.95693,2.95213,2.95693,8510000.0
2009-07-31 00:23:00,2.95562,2.95562,2.94942,2.95231,7000000.0
2009-07-31 00:24:00,2.95323,2.95638,2.95148,2.95148,5500000.0
2009-07-31 00:25:00,2.95541,2.95541,2.94885,2.95214,8380000.0
2009-07-31 00:26:00,2.95314,2.95642,2.95102,2.95361,8250000.0
2009-07-31 00:27:00,2.95212,2.95507,2.95126,2.9519,10250000.0
2009-07-31 00:28:00,2.95296,2.95638,2.95289,2.9557,10630000.0
2009-07-31 00:29:00,2.95264,2.95559,2.95149,2.95161,8000000.0
2009-07-31 00:30:00,2.95466,2.95541,2.95183,2.95183,7750000.0
2009-07-31 00:31:00,2.95757,2.95769,2.95347,2.9568,8880000.0
2009-07-31 00:32:00,2.95117,2.95463,2.9491,2.95241,11500000.0
2009-07-31 00:33:00,2.95414,2.9564,2.95268,2.95535,9000000.0
2009-07-31 00:34:00,2.95237,2.95583,2.95219,2.95582,6500000.0
2009-07-31 00:35:00,2.95026,2.95453,2.94842,2.95073,16380000.0
2009-07-31 00:36:00,2.95262,2.95432,2.94929,2.95308,6250000.0
2009-07-31 00:37:00,2.95196,2.95543,2.95196,2.95343,9000000.0
2009-07-31 00:38:00,2.9504,2.95543,2.9504,2.95543,7000000.0
2009-07-31 00:39:00,2.95187,2.95193,2.95018,2.95193,5250000.0
2009-07-31 00:40:00,2.95616,2.95873,2.95465,2.95651,12000000.0
2009-07-31 00:41:00,2.95375,2.95443,2.9527,2.95276,4000000.0
2009-07-31 00:42:00,2.95622,2.95666,2.95039,2.95122,9630000.0
2009-07-31 00:43:00,2.95393,2.95479,2.95114,2.95268,12000000.0
2009-07-31 00:44:00,2.95368,2.95538,2.95052,2.95149,12500000.0
2009-07-31 00:45:00,2.95153,2.95325,2.95098,2.95325,10260000.0
2009-07-31 00:46:00,2.94969,2.95556,2.94969,2.95243,12250000.0
2009-07-31 00:47:00,2.95472,2.95472,2.95033,2.95191,10500000.0
2009-07-31 00:48:00,2.95232,2.9556,2.95058,2.9556,14500000.0
2009-07-31 00:49:00,2.9522,2.95493,2.94968,2.95057,13630000.0
2009-07-31 00:50:00,2.95178,2.95242,2.94757,2.95097,8500000.0
2009-07-31 00:51:00,2.95303,2.95624,2.95281,2.95281,7250000.0
2009-07-31 00:52:00,2.95356,2.95555,2.95324,2.9536,6250000.0
2009-07-31 00:53:00,2.95506,2.95607,2.95057,2.95057,10000000.0
2009-07-31 00:54:00,2.95206,2.95617,2.95065,2.95253,15250000.0
2009-07-31 00:55:00,2.95181,2.95471,2.95172,2.95461,9630000.0
2009-07-31 00:56:00,2.95171,2.95688,2.95171,2.95506,15000000.0
2009-07-31 00:57:00,2.9514,2.9546,2.94948,2.9546,6260000.0
2009-07-31 00:58:00,2.95245,2.95615,2.95106,2.95106,17250000.0
2009-07-31 00:59:00,2.95137,2.95436,2.94775,2.95164,8250000.0
2009-07-31 01:00:00,2.95144,2.95483,2.94937,2.95155,12750000.0
2009-07-31 01:01:00,2.95027,2.95585,2.95027,2.95585,9880000.0
2009-07-31 01:02:00,2.95192,2.95312,2.94819,2.94886,11250000.0
2009-07-31 01:03:00,2.95116,2.95535,2.9491,2.95269,6000000.0
2009-07-31 01:04:00,2.95386,2.95386,2.95139,2.95148,5250000.0
2009-07-31 01:05:00,2.95293,2.95477,2.95176,2.95209,7500000.0
2009-07-31 01:06:00,2.95234,2.95359,2.95163,2.95163,8000000.0
2009-07-31 01:07:00,2.95236,2.95557,2.94989,2.94989,14750000.0
2009-07-31 01:08:00,2.95178,2.953,2.95096,2.95096,5880000.0
2009-07-31 01:09:00,2.95607,2.95694,2.95397,2.95521,14750000.0
2009-07-31 01:10:00,2.94872,2.95406,2.94713,2.95317,15250000.0
2009-07-31 01:11:00,2.95156,2.95349,2.94876,2.94901,15510000.0
2009-07-31 01:12:00,2.95187,2.95459,2.95098,2.95098,5250000.0
2009-07-31 01:13:00,2.94702,2.95231,2.94675,2.94977,8630000.0
2009-07-31 01:14:00,2.95066,2.95412,2.95011,2.95076,8750000.0
2009-07-31 01:15:00,2.94983,2.95303,2.94967,2.95286,11750000.0
2009-07-31 01:16:00,2.95376,2.95376,2.94967,2.95192,11130000.0
2009-07-31 01:17:00,2.94963,2.95416,2.94752,2.94815,9250000.0
2009-07-31 01:18:00,2.94948,2.95228,2.94716,2.94804,15640000.0
2009-07-31 01:19:00,2.95047,2.95403,2.94816,2.94974,11250000.0
2009-07-31 01:20:00,2.95129,2.95176,2.94786,2.95176,6250000.0
2009-07-31 01:21:00,2.94867,2.95196,2.94602,2.94893,9500000.0
2009-07-31 01:22:00,2.95019,2.9531,2.94562,2.94562,13250000.0
2009-07-31 01:23:00,2.94626,2.95386,2.94626,2.95286,11380000.0
2009-07-31 01:24:00,2.94635,2.95378,2.94635,2.95046,5500000.0
2009-07-31 01:25:00,2.95219,2.95289,2.94749,2.95228,10000000.0
2009-07-31 01:26:00,2.94739,2.95379,2.94631,2.94873,17750000.0
2009-07-31 01:27:00,2.94782,2.95256,2.94782,2.95256,11500000.0
2009-07-31 01:28:00,2.94937,2.95412,2.94937,2.95227,14000000.0
2009-07-31 01:29:00,2.94985,2.95105,2.94716,2.94716,6500000.0
2009-07-31 01:30:00,2.94985,2.95171,2.94532,2.94532,9380000.0
2009-07-31 01:31:00,2.94847,2.94847,2.94395,2.9474,8750000.0
2009-07-31 01:32:00,2.95333,2.95333,2.94754,2.9479,11250000.0
2009-07-31 01:33:00,2.94892,2.95083,2.94633,2.94852,10250000.0
2009-07-31 01:34:00,2.94975,2.95099,2.94871,2.94871,4500000.0
2009-07-31 01:35:00,2.94806,2.95147,2.94799,2.95106,14260000.0
2009-07-31 01:36:00,2.94831,2.95023,2.94705,2.94775,7250000.0
2009-07-31 01:37:00,2.94512,2.94965,2.94468,2.94564,13380000.0
2009-07-31 01:38:00,2.94704,2.95085,2.94704,2.94903,8500000.0
2009-07-31 01:39:00,2.94822,2.95132,2.94761,2.94994,5510000.0
2009-07-31 01:40:00,2.94832,2.95065,2.94679,2.94719,8880000.0
2009-07-31 01:41:00,2.94859,2.95171,2.94644,2.95171,10750000.0
2009-07-31 01:42:00,2.94876,2.94922,2.94448,2.94818,6750000.0
2009-07-31 01:43:00,2.94931,2.95085,2.94475,2.95085,11630000.0
2009-07-31 01:44:00,2.94914,2.95318,2.94589,2.95221,13630000.0
2009-07-31 01:45:00,2.94896,2.95116,2.94505,2.94837,13250000.0
2009-07-31 01:46:00,2.94451,2.95225,2.94451,2.94517,9000000.0
2009-07-31 01:47:00,2.94852,2.95081,2.94763,2.94898,11630000.0
2009-07-31 01:48:00,2.94787,2.95162,2.94633,2.94688,9500000.0
2009-07-31 01:49:00,2.94967,2.95168,2.94898,2.95168,8250000.0
2009-07-31 01:50:00,2.94715,2.9514,2.94715,2.9514,10880000.0
2009-07-31 01:51:00,2.94836,2.95152,2.94831,2.94945,5500000.0
2009-07-31 01:52:00,2.94849,2.95142,2.94585,2.94898,9630000.0
2009-07-31 01:53:00,2.95011,2.95189,2.94757,2.95012,8880000.0
2009-07-31 01:55:00,2.95117,2.95326,2.94873,2.95253,18500000.0
2009-07-31 01:56:00,2.94735,2.95235,2.94735,2.94889,6250000.0
2009-07-31 01:57:00,2.94935,2.95196,2.94692,2.95196,14750000.0
2009-07-31 01:58:00,2.94859,2.95201,2.94592,2.94592,7500000.0
2009-07-31 02:01:00,2.94987,2.95129,2.94987,2.95129,5750000.0
2009-07-31 02:02:00,2.95044,2.95269,2.94572,2.94572,13500000.0
2009-07-31 02:03:00,2.94899,2.95374,2.94899,2.94973,11380000.0
2009-07-31 02:04:00,2.95021,2.95233,2.94894,2.94992,8750000.0
2009-07-31 02:05:00,2.9491,2.95102,2.94524,2.94524,6250000.0
2009-07-31 02:06:00,2.95112,2.95131,2.94795,2.94795,10750000.0
2009-07-31 02:07:00,2.94872,2.95282,2.94631,2.95282,7500000.0
2009-07-31 02:08:00,2.94964,2.95201,2.94768,2.94944,6630000.0
2009-07-31 02:09:00,2.94963,2.9519,2.94804,2.94804,6630000.0
2009-07-31 02:10:00,2.949,2.95351,2.94663,2.95351,12000000.0
2009-07-31 02:11:00,2.95142,2.95142,2.94879,2.94928,7130000.0
2009-07-31 02:12:00,2.94858,2.95309,2.94432,2.95272,5500000.0
2009-07-31 02:13:00,2.94903,2.94972,2.94667,2.94667,5630000.0
2009-07-31 02:14:00,2.95002,2.95131,2.94699,2.95081,5500000.0
2009-07-31 02:15:00,2.94878,2.95041,2.94878,2.94919,8250000.0
2009-07-31 02:16:00,2.94916,2.9506,2.94702,2.94702,8130000.0
2009-07-31 02:17:00,2.94908,2.95152,2.94873,2.94884,10000000.0
2009-07-31 02:18:00,2.95051,2.95051,2.94632,2.94887,9380000.0
2009-07-31 02:19:00,2.94994,2.95195,2.94666,2.94722,10750000.0
2009-07-31 02:20:00,2.95239,2.95239,2.94411,2.94829,14630000.0
2009-07-31 02:21:00,2.94938,2.95243,2.94938,2.94952,5750000.0
2009-07-31 02:22:00,2.94854,2.95064,2.94547,2.94904,9630000.0
2009-07-31 02:23:00,2.94948,2.95161,2.94784,2.94949,8000000.0
2009-07-31 02:24:00,2.94841,2.95155,2.94831,2.95155,7130000.0
2009-07-31 02:25:00,2.95371,2.95371,2.94848,2.95166,6750000.0
2009-07-31 02:26:00,2.95348,2.95348,2.94513,2.94954,16500000.0
2009-07-31 02:27:00,2.94932,2.952,2.94879,2.95167,6250000.0
2009-07-31 02:28:00,2.9488,2.95323,2.9488,2.94886,15500000.0
2009-07-31 02:29:00,2.94868,2.95019,2.94382,2.94543,8880000.0
2009-07-31 02:30:00,2.94753,2.95193,2.94738,2.95187,6000000.0
2009-07-31 02:31:00,2.94892,2.95195,2.946,2.9492,19250000.0
2009-07-31 02:32:00,2.94924,2.95235,2.94657,2.94971,7380000.0
2009-07-31 02:33:00,2.94853,2.95331,2.94851,2.95331,7880000.0
2009-07-31 02:34:00,2.95194,2.95194,2.94554,2.94821,10000000.0
2009-07-31 02:35:00,2.94779,2.95281,2.94717,2.95258,5500000.0
2009-07-31 02:36:00,2.94528,2.95113,2.94528,2.9473,6750000.0
2009-07-31 02:37:00,2.9488,2.95315,2.9482,2.95278,10000000.0
2009-07-31 02:38:00,2.94994,2.95093,2.948,2.9485,8250000.0
2009-07-31 02:39:00,2.94892,2.9531,2.94892,2.94925,10000000.0
2009-07-31 02:40:00,2.94975,2.9513,2.94702,2.94968,11630000.0
2009-07-31 02:41:00,2.9491,2.95103,2.94564,2.94849,6000000.0
2009-07-31 02:42:00,2.94923,2.95203,2.9468,2.94942,5500000.0
2009-07-31 02:43:00,2.94549,2.94964,2.94549,2.94618,9130000.0
2009-07-31 02:44:00,2.94962,2.95082,2.94643,2.94814,8500000.0
2009-07-31 02:45:00,2.94794,2.94951,2.94602,2.94798,9250000.0
2009-07-31 02:46:00,2.9491,2.95083,2.94828,2.94837,5750000.0
2009-07-31 02:47:00,2.94774,2.95026,2.94669,2.95026,5500000.0
2009-07-31 02:48:00,2.95096,2.95096,2.94456,2.94551,7880000.0
2009-07-31 02:49:00,2.94741,2.94916,2.94404,2.94879,13250000.0
2009-07-31 02:50:00,2.94602,2.95016,2.94553,2.9486,6250000.0
2009-07-31 02:51:00,2.94491,2.95095,2.94491,2.94869,9880000.0
2009-07-31 02:52:00,2.9508,2.95112,2.94611,2.94611,12630000.0
2009-07-31 02:53:00,2.94769,2.95192,2.94709,2.95192,8000000.0
2009-07-31 02:54:00,2.94852,2.95049,2.94786,2.94786,14250000.0
2009-07-31 02:55:00,2.94744,2.95096,2.94571,2.94878,5750000.0
2009-07-31 02:56:00,2.94752,2.95266,2.94679,2.95266,7000000.0
2009-07-31 02:57:00,2.95095,2.95095,2.94478,2.94758,8250000.0
2009-07-31 02:58:00,2.95087,2.95158,2.94818,2.94818,5750000.0
2009-07-31 02:59:00,2.95049,2.95049,2.94594,2.9476,8750000.0
2009-07-31 03:00:00,2.94684,2.95102,2.94382,2.95029,6250000.0
2009-07-31 03:01:00,2.94679,2.94914,2.94465,2.94711,7750000.0
2009-07-31 03:02:00,2.9476,2.9504,2.94361,2.94361,7000000.0
2009-07-31 03:03:00,2.94755,2.94856,2.94571,2.94638,8000000.0
2009-07-31 03:04:00,2.95011,2.95068,2.94443,2.94649,7000000.0
2009-07-31 03:05:00,2.94172,2.94949,2.94172,2.94784,6000000.0
2009-07-31 03:06:00,2.9452,2.94929,2.94291,2.94538,12380000.0
2009-07-31 03:07:00,2.94694,2.95113,2.94694,2.94769,7880000.0
2009-07-31 03:08:00,2.94642,2.94979,2.94642,2.94704,11130000.0
2009-07-31 03:09:00,2.94687,2.95165,2.94687,2.95092,13380000.0
2009-07-31 03:10:00,2.94698,2.9496,2.94564,2.94749,9250000.0
2009-07-31 03:11:00,2.945,2.95029,2.945,2.94779,8500000.0
2009-07-31 03:12:00,2.94864,2.95019,2.94807,2.94911,8130000.0
2009-07-31 03:13:00,2.94586,2.94871,2.944,2.94777,6250000.0
2009-07-31 03:14:00,2.94671,2.95078,2.94621,2.94621,5500000.0
2009-07-31 03:15:00,2.95063,2.95063,2.94318,2.94719,6250000.0
2009-07-31 03:16:00,2.94817,2.95208,2.94563,2.94852,10000000.0
2009-07-31 03:17:00,2.94772,2.949,2.94283,2.94837,10000000.0
2009-07-31 03:18:00,2.94452,2.94695,2.94286,2.94343,14000000.0
2009-07-31 03:19:00,2.94616,2.94616,2.9412,2.94295,8500000.0
2009-07-31 03:20:00,2.94422,2.94555,2.94275,2.94317,10130000.0
2009-07-31 03:21:00,2.94004,2.94754,2.94004,2.94293,14000000.0
2009-07-31 03:22:00,2.94505,2.9463,2.9417,2.9463,5880000.0
2009-07-31 03:23:00,2.94631,2.94693,2.9436,2.94645,8250000.0
2009-07-31 03:24:00,2.94262,2.9465,2.94262,2.94405,9250000.0
2009-07-31 03:25:00,2.9447,2.9447,2.94141,2.94352,5250000.0
2009-07-31 03:26:00,2.94494,2.94652,2.94203,2.94454,5500000.0
2009-07-31 03:27:00,2.94027,2.94412,2.93917,2.94222,6500000.0
2009-07-31 03:28:00,2.94144,2.94441,2.93923,2.93923,9130000.0
2009-07-31 03:29:00,2.94548,2.94548,2.93976,2.94287,8000000.0
2009-07-31 03:30:00,2.9403,2.94559,2.93974,2.94277,7750000.0
2009-07-31 03:31:00,2.94389,2.94561,2.94172,2.94266,11250000.0
2009-07-31 03:32:00,2.9433,2.94521,2.94153,2.94291,10000000.0
2009-07-31 03:33:00,2.94315,2.94388,2.9413,2.94285,7250000.0
2009-07-31 03:34:00,2.94142,2.94508,2.94001,2.94131,11500000.0
2009-07-31 03:35:00,2.94382,2.94504,2.94009,2.94097,8500000.0
2009-07-31 03:36:00,2.94534,2.94534,2.93946,2.93946,12000000.0
2009-07-31 03:37:00,2.9432,2.94538,2.94291,2.94312,11000000.0
2009-07-31 03:38:00,2.943,2.94487,2.93703,2.93703,7750000.0
2009-07-31 03:39:00,2.9431,2.94575,2.9415,2.94575,13250000.0
2009-07-31 03:40:00,2.94379,2.94542,2.94217,2.94542,9250000.0
2009-07-31 03:41:00,2.94348,2.94478,2.94017,2.94215,8500000.0
2009-07-31 03:42:00,2.94254,2.94406,2.94043,2.9426,9500000.0
2009-07-31 03:43:00,2.94078,2.94442,2.93909,2.94159,12880000.0
2009-07-31 03:44:00,2.94228,2.94715,2.94118,2.94658,6500000.0
2009-07-31 03:45:00,2.94417,2.9466,2.94242,2.94242,14250000.0
2009-07-31 03:46:00,2.9455,2.94559,2.94332,2.9446,6000000.0
2009-07-31 03:47:00,2.94342,2.94614,2.94323,2.9461,6250000.0
2009-07-31 03:48:00,2.9435,2.94592,2.93916,2.94271,12750000.0
2009-07-31 03:49:00,2.94349,2.9443,2.94142,2.94286,9250000.0
2009-07-31 03:50:00,2.94339,2.94511,2.94249,2.94249,9500000.0
2009-07-31 03:51:00,2.94317,2.94518,2.94111,2.94168,6630000.0
2009-07-31 03:52:00,2.94361,2.94545,2.94051,2.9434,7380000.0
2009-07-31 03:53:00,2.94196,2.9442,2.94165,2.94213,6750000.0
2009-07-31 03:54:00,2.94053,2.94448,2.93977,2.94448,7750000.0
2009-07-31 03:55:00,2.94241,2.94349,2.93907,2.94349,10250000.0
2009-07-31 03:56:00,2.94171,2.94313,2.94103,2.94253,5500000.0
2009-07-31 03:57:00,2.94102,2.94486,2.94024,2.94312,6000000.0
2009-07-31 03:58:00,2.94076,2.94392,2.94023,2.94392,7500000.0
2009-07-31 03:59:00,2.93936,2.94416,2.93803,2.93803,8500000.0
2009-07-31 04:00:00,2.94279,2.94509,2.93992,2.94286,8880000.0
2009-07-31 04:01:00,2.94138,2.94441,2.94132,2.94441,10250000.0
2009-07-31 04:02:00,2.94308,2.94392,2.93789,2.94223,6250000.0
2009-07-31 04:03:00,2.9425,2.9468,2.93997,2.94159,8750000.0
2009-07-31 04:04:00,2.94186,2.94317,2.93975,2.94149,8750000.0
2009-07-31 04:05:00,2.94148,2.94273,2.93867,2.94159,9000000.0
2009-07-31 04:06:00,2.9441,2.94465,2.93962,2.93962,10000000.0
2009-07-31 04:07:00,2.94259,2.9455,2.93779,2.94174,8000000.0
2009-07-31 04:08:00,2.94102,2.9434,2.94072,2.94096,8250000.0
2009-07-31 04:09:00,2.94066,2.94477,2.94012,2.94378,8010000.0
2009-07-31 04:10:00,2.94229,2.94229,2.93637,2.93956,6750000.0
2009-07-31 04:11:00,2.93813,2.94553,2.93813,2.94186,9630000.0
2009-07-31 04:12:00,2.93959,2.94131,2.93789,2.93789,6000000.0
2009-07-31 04:13:00,2.94254,2.94254,2.93602,2.93725,10880000.0
2009-07-31 04:14:00,2.94288,2.94402,2.93871,2.94016,9000000.0
2009-07-31 04:15:00,2.94113,2.94194,2.93687,2.93687,6500000.0
2009-07-31 04:16:00,2.94254,2.94372,2.94139,2.94139,8000000.0
2009-07-31 04:17:00,2.9417,2.94329,2.93982,2.94329,8750000.0
2009-07-31 04:18:00,2.94042,2.94327,2.94009,2.94157,16500000.0
2009-07-31 04:19:00,2.94149,2.94284,2.93846,2.94284,7130000.0
2009-07-31 04:20:00,2.94,2.94425,2.93737,2.94301,9500000.0
2009-07-31 04:21:00,2.94024,2.94407,2.94024,2.94384,10000000.0
2009-07-31 04:22:00,2.94007,2.94186,2.93964,2.93974,9000000.0
2009-07-31 04:23:00,2.94372,2.94454,2.93923,2.94278,9500000.0
2009-07-31 04:24:00,2.93929,2.94293,2.93929,2.94293,9250000.0
2009-07-31 04:25:00,2.94053,2.942,2.93694,2.93694,5250000.0
2009-07-31 04:26:00,2.94046,2.94236,2.93856,2.94047,7880000.0
2009-07-31 04:27:00,2.93979,2.94481,2.93979,2.94408,12500000.0
2009-07-31 04:28:00,2.94143,2.94351,2.94143,2.94161,10380000.0
2009-07-31 04:29:00,2.94387,2.94387,2.937,2.94055,10250000.0
2009-07-31 04:30:00,2.94173,2.94306,2.93965,2.94106,9130000.0
2009-07-31 04:31:00,2.94031,2.94456,2.93923,2.94218,9250000.0
2009-07-31 04:32:00,2.94129,2.94474,2.9404,2.944,12250000.0
2009-07-31 04:33:00,2.94116,2.94229,2.93722,2.94027,10380000.0
2009-07-31 04:34:00,2.94051,2.94168,2.93956,2.93973,9630000.0
2009-07-31 04:35:00,2.93964,2.94194,2.93765,2.93967,6630000.0
2009-07-31 04:36:00,2.93913,2.9423,2.93905,2.9423,8500000.0
2009-07-31 04:37:00,2.93858,2.943,2.93681,2.93929,12000000.0
2009-07-31 04:38:00,2.9394,2.9411,2.93741,2.93971,5750000.0
2009-07-31 04:39:00,2.94009,2.94239,2.93755,2.93755,6750000.0
2009-07-31 04:40:00,2.93916,2.94165,2.93705,2.93939,10250000.0
2009-07-31 04:41:00,2.93892,2.94344,2.93874,2.94044,7000000.0
2009-07-31 04:42:00,2.93912,2.94253,2.93912,2.93976,11000000.0
2009-07-31 04:43:00,2.94235,2.94277,2.93993,2.93995,11000000.0
2009-07-31 04:44:00,2.94115,2.94193,2.93846,2.93956,10500000.0
2009-07-31 04:45:00,2.93939,2.94242,2.93923,2.94242,8000000.0
2009-07-31 04:46:00,2.93698,2.94336,2.93698,2.94264,7750000.0
2009-07-31 04:47:00,2.94121,2.94258,2.9396,2.94258,6000000.0
2009-07-31 04:48:00,2.94043,2.94246,2.94,2.94078,11000000.0
2009-07-31 04:49:00,2.94005,2.9425,2.93806,2.93912,12500000.0
2009-07-31 04:50:00,2.94404,2.94404,2.93518,2.9375,10880000.0
2009-07-31 04:51:00,2.94289,2.94315,2.93661,2.94315,12630000.0
2009-07-31 04:52:00,2.94004,2.94244,2.93877,2.94058,11880000.0
2009-07-31 04:53:00,2.93834,2.9421,2.93707,2.9403,9000000.0
2009-07-31 04:54:00,2.93519,2.94212,2.93519,2.94052,8250000.0
2009-07-31 04:55:00,2.94087,2.94407,2.93775,2.94064,9000000.0
2009-07-31 04:56:00,2.94029,2.94193,2.93817,2.94073,6750000.0
2009-07-31 04:57:00,2.93931,2.94365,2.93841,2.93841,7250000.0
2009-07-31 04:58:00,2.94361,2.94361,2.93883,2.94083,14250000.0
2009-07-31 04:59:00,2.93855,2.94201,2.93636,2.93776,10750000.0
2009-07-31 05:00:00,2.94023,2.94395,2.93987,2.94072,13750000.0
2009-07-31 05:01:00,2.94004,2.94267,2.9377,2.94058,11250000.0
2009-07-31 05:02:00,2.9402,2.94335,2.93646,2.94073,17250000.0
2009-07-31 05:03:00,2.94141,2.94198,2.93933,2.93978,7500000.0
2009-07-31 05:04:00,2.93744,2.94106,2.93744,2.93996,9500000.0
2009-07-31 05:05:00,2.93999,2.94189,2.93656,2.93868,10630000.0
2009-07-31 05:06:00,2.94281,2.94332,2.9379,2.94273,13250000.0
2009-07-31 05:07:00,2.9404,2.94276,2.93592,2.93868,13500000.0
2009-07-31 05:08:00,2.94115,2.94115,2.9394,2.93962,5250000.0
2009-07-31 05:09:00,2.93932,2.94295,2.93902,2.93974,9250000.0
2009-07-31 05:10:00,2.93835,2.94159,2.93784,2.93969,6000000.0
2009-07-31 05:11:00,2.9372,2.943,2.93687,2.93984,7000000.0
2009-07-31 05:12:00,2.93869,2.94233,2.93789,2.94091,7000000.0
2009-07-31 05:13:00,2.93949,2.94396,2.93725,2.94166,11000000.0
2009-07-31 05:14:00,2.93987,2.94138,2.93951,2.93972,10500000.0
2009-07-31 05:15:00,2.93912,2.94228,2.93886,2.93927,13130000.0
2009-07-31 05:16:00,2.93802,2.94281,2.93802,2.94202,10750000.0
2009-07-31 05:17:00,2.9389,2.94295,2.93451,2.94295,7250000.0
2009-07-31 05:18:00,2.94001,2.94442,2.93687,2.94034,12000000.0
2009-07-31 05:19:00,2.94082,2.94343,2.9392,2.9392,9750000.0
2009-07-31 05:20:00,2.94444,2.94444,2.93794,2.9408,8130000.0
2009-07-31 05:21:00,2.94243,2.94324,2.93888,2.94324,12010000.0
2009-07-31 05:22:00,2.93898,2.94347,2.93838,2.93948,10750000.0
2009-07-31 05:23:00,2.93923,2.94364,2.9362,2.9362,14000000.0
2009-07-31 05:24:00,2.94029,2.94258,2.93711,2.94258,11000000.0
2009-07-31 05:25:00,2.94096,2.94296,2.93842,2.94243,6000000.0
2009-07-31 05:26:00,2.93934,2.94197,2.93759,2.93973,15380000.0
2009-07-31 05:27:00,2.94171,2.94298,2.93768,2.94043,8250000.0
2009-07-31 05:28:00,2.93954,2.94228,2.93653,2.93653,12380000.0
2009-07-31 05:29:00,2.94092,2.94284,2.93822,2.93822,6000000.0
2009-07-31 05:30:00,2.93917,2.9438,2.93917,2.93951,11750000.0
2009-07-31 05:31:00,2.93977,2.94266,2.93891,2.93987,11130000.0
2009-07-31 05:32:00,2.93961,2.94215,2.9379,2.93937,5500000.0
2009-07-31 05:33:00,2.93955,2.94282,2.93955,2.94076,14000000.0
2009-07-31 05:34:00,2.94017,2.94265,2.93773,2.93817,13000000.0
2009-07-31 05:35:00,2.93825,2.94151,2.93505,2.93505,6750000.0
2009-07-31 05:36:00,2.93964,2.94176,2.93731,2.93922,8500000.0
2009-07-31 05:37:00,2.94004,2.94359,2.93877,2.94067,6250000.0
2009-07-31 05:38:00,2.94146,2.94146,2.93967,2.93967,9750000.0
2009-07-31 05:39:00,2.93849,2.94231,2.93518,2.93861,16750000.0
2009-07-31 05:40:00,2.94044,2.94044,2.93792,2.93813,8500000.0
2009-07-31 05:41:00,2.93969,2.94145,2.93647,2.93647,5750000.0
2009-07-31 05:42:00,2.94181,2.94181,2.93674,2.93674,7000000.0
2009-07-31 05:43:00,2.93999,2.94371,2.93547,2.93812,12250000.0
2009-07-31 05:44:00,2.93875,2.9411,2.93631,2.93863,7500000.0
2009-07-31 05:45:00,2.93933,2.94261,2.93858,2.93923,11750000.0
2009-07-31 05:46:00,2.93868,2.94234,2.93544,2.94134,19250000.0
2009-07-31 05:47:00,2.93498,2.94119,2.93498,2.93805,15500000.0
2009-07-31 05:48:00,2.939,2.9407,2.93455,2.93868,14250000.0
2009-07-31 05:49:00,2.93842,2.94122,2.93488,2.93488,16380000.0
2009-07-31 05:50:00,2.93658,2.94135,2.93473,2.93901,9250000.0
2009-07-31 05:51:00,2.93744,2.94132,2.93722,2.93936,18760000.0
2009-07-31 05:52:00,2.93846,2.94228,2.93846,2.94171,11250000.0
2009-07-31 05:53:00,2.93939,2.94187,2.9372,2.93935,12500000.0
2009-07-31 05:54:00,2.93714,2.9426,2.93603,2.94123,7750000.0
2009-07-31 05:55:00,2.93913,2.94292,2.93703,2.94242,16640000.0
2009-07-31 05:56:00,2.9389,2.94147,2.9343,2.93955,11500000.0
2009-07-31 05:57:00,2.93925,2.94373,2.93625,2.94182,12500000.0
2009-07-31 05:58:00,2.93841,2.94163,2.93841,2.93969,12250000.0
2009-07-31 05:59:00,2.94385,2.94385,2.93496,2.94189,18250000.0
2009-07-31 06:00:00,2.93566,2.94177,2.93566,2.93975,9000000.0
2009-07-31 06:01:00,2.93823,2.94078,2.93823,2.93881,14000000.0
2009-07-31 06:02:00,2.93695,2.94257,2.93655,2.93655,10000000.0
2009-07-31 06:03:00,2.93532,2.93995,2.93532,2.93816,5500000.0
2009-07-31 06:04:00,2.93882,2.94016,2.9359,2.93863,8880000.0
2009-07-31 06:05:00,2.93781,2.93981,2.93764,2.93851,6750000.0
2009-07-31 06:06:00,2.93768,2.94205,2.93744,2.93824,6000000.0
2009-07-31 06:07:00,2.94042,2.94042,2.93706,2.93857,6750000.0
2009-07-31 06:08:00,2.94292,2.94292,2.93561,2.93561,10130000.0
2009-07-31 06:09:00,2.93832,2.9417,2.93498,2.93734,6250000.0
2009-07-31 06:10:00,2.93562,2.94076,2.93562,2.93781,5250000.0
2009-07-31 06:11:00,2.93749,2.94183,2.93676,2.93884,11250000.0
2009-07-31 06:12:00,2.93884,2.94013,2.93642,2.93814,11250000.0
2009-07-31 06:13:00,2.93597,2.94309,2.93597,2.93914,7500000.0
2009-07-31 06:14:00,2.93656,2.94035,2.93656,2.93791,9750000.0
2009-07-31 06:15:00,2.93917,2.94339,2.93891,2.93945,5250000.0
2009-07-31 06:16:00,2.9364,2.94176,2.9364,2.9383,6750000.0
2009-07-31 06:17:00,2.93883,2.94038,2.93792,2.93792,13000000.0
2009-07-31 06:18:00,2.93428,2.94223,2.93428,2.93935,6250000.0
2009-07-31 06:19:00,2.93839,2.93966,2.93549,2.93857,5250000.0
2009-07-31 06:20:00,2.93849,2.94336,2.93849,2.94215,4000000.0
2009-07-31 06:21:00,2.93874,2.94096,2.93724,2.93724,7750000.0
2009-07-31 06:22:00,2.9397,2.94142,2.93601,2.9381,9000000.0
2009-07-31 06:23:00,2.9385,2.9437,2.93732,2.9437,11000000.0
2009-07-31 06:24:00,2.93952,2.94204,2.93423,2.93423,7380000.0
2009-07-31 06:25:00,2.93833,2.94382,2.93833,2.94302,8500000.0
2009-07-31 06:26:00,2.93948,2.94194,2.93899,2.94051,11500000.0
2009-07-31 06:27:00,2.93953,2.94401,2.93643,2.94025,6000000.0
2009-07-31 06:28:00,2.94071,2.94274,2.93675,2.94254,9250000.0
2009-07-31 06:29:00,2.94151,2.94347,2.93833,2.93903,6250000.0
2009-07-31 06:30:00,2.939,2.94239,2.93642,2.93837,8630000.0
2009-07-31 06:31:00,2.94419,2.94419,2.93703,2.94042,8750000.0
2009-07-31 06:32:00,2.93702,2.94314,2.93702,2.9424,6380000.0
2009-07-31 06:33:00,2.94028,2.94297,2.93967,2.94075,7000000.0
2009-07-31 06:34:00,2.94188,2.94299,2.93831,2.94053,7000000.0
2009-07-31 06:35:00,2.9409,2.94188,2.93785,2.93973,12250000.0
2009-07-31 06:36:00,2.93948,2.94327,2.93943,2.94327,5250000.0
2009-07-31 06:37:00,2.93939,2.94196,2.93678,2.93957,8750000.0
2009-07-31 06:38:00,2.93812,2.944,2.93812,2.94196,8500000.0
2009-07-31 06:39:00,2.93999,2.9435,2.93705,2.9427,6630000.0
2009-07-31 06:40:00,2.93969,2.94154,2.93956,2.93992,5250000.0
2009-07-31 06:41:00,2.94288,2.9431,2.93777,2.94258,7250000.0
2009-07-31 06:42:00,2.94001,2.94199,2.93694,2.93747,14500000.0
2009-07-31 06:43:00,2.93912,2.94352,2.93887,2.94267,13250000.0
2009-07-31 06:44:00,2.93572,2.94196,2.93572,2.93954,13750000.0
2009-07-31 06:45:00,2.93844,2.94361,2.93624,2.93624,8250000.0
2009-07-31 06:46:00,2.94196,2.94283,2.93824,2.94032,6000000.0
2009-07-31 06:47:00,2.94306,2.94361,2.93847,2.93939,7500000.0
2009-07-31 06:48:00,2.94054,2.94244,2.93913,2.94131,7000000.0
2009-07-31 06:49:00,2.93955,2.94249,2.93736,2.93736,7250000.0
2009-07-31 06:50:00,2.93948,2.94265,2.93948,2.94243,8250000.0
2009-07-31 06:51:00,2.93992,2.94202,2.93947,2.9399,13250000.0
2009-07-31 06:52:00,2.94034,2.94408,2.93958,2.94008,7630000.0
2009-07-31 06:53:00,2.93805,2.94252,2.93799,2.94096,7880000.0
2009-07-31 06:54:00,2.944,2.944,2.9371,2.9371,12750000.0
2009-07-31 06:55:00,2.94005,2.94239,2.93871,2.93871,8750000.0
2009-07-31 06:56:00,2.93832,2.94075,2.93742,2.93742,7750000.0
2009-07-31 06:57:00,2.93596,2.94202,2.93596,2.94037,15250000.0
2009-07-31 06:58:00,2.93772,2.94005,2.93461,2.93797,8000000.0
2009-07-31 06:59:00,2.93859,2.94246,2.93629,2.94146,11130000.0
2009-07-31 07:00:00,2.93838,2.94113,2.93711,2.9395,9500000.0
2009-07-31 07:01:00,2.93991,2.94034,2.93678,2.93885,12250000.0
2009-07-31 07:02:00,2.93805,2.94273,2.93576,2.93892,16500000.0
2009-07-31 07:03:00,2.93923,2.9406,2.93489,2.93489,7750000.0
2009-07-31 07:04:00,2.93816,2.94157,2.9341,2.93742,9130000.0
2009-07-31 07:05:00,2.93618,2.94062,2.93618,2.93717,9000000.0
2009-07-31 07:06:00,2.93884,2.9413,2.93739,2.93885,7250000.0
2009-07-31 07:07:00,2.93839,2.94074,2.93496,2.93759,11000000.0
2009-07-31 07:08:00,2.93847,2.94125,2.93385,2.93385,9000000.0
2009-07-31 07:09:00,2.93755,2.94215,2.93714,2.94163,16250000.0
2009-07-31 07:10:00,2.93761,2.94102,2.93761,2.93899,7250000.0
2009-07-31 07:11:00,2.93944,2.94035,2.93685,2.93839,7000000.0
2009-07-31 07:12:00,2.9354,2.94096,2.9354,2.93864,8250000.0
2009-07-31 07:13:00,2.94043,2.94175,2.93633,2.93927,8500000.0
2009-07-31 07:14:00,2.9391,2.9408,2.93887,2.93896,8630000.0
2009-07-31 07:15:00,2.93927,2.9428,2.93559,2.93885,12750000.0
2009-07-31 07:16:00,2.93655,2.93999,2.93641,2.93851,7000000.0
2009-07-31 07:17:00,2.93706,2.94119,2.93706,2.94009,8750000.0
2009-07-31 07:18:00,2.93885,2.94333,2.93609,2.93676,24000000.0
2009-07-31 07:19:00,2.93861,2.94073,2.9355,2.93669,13750000.0
2009-07-31 07:20:00,2.93507,2.94054,2.93507,2.93811,9000000.0
2009-07-31 07:21:00,2.93908,2.94045,2.93724,2.93836,15250000.0
2009-07-31 07:22:00,2.93807,2.94037,2.93626,2.93812,14380000.0
2009-07-31 07:23:00,2.93815,2.94109,2.93815,2.9402,6250000.0
2009-07-31 07:24:00,2.94024,2.94223,2.93811,2.94178,5500000.0
2009-07-31 07:25:00,2.93835,2.944,2.93835,2.94119,9630000.0
2009-07-31 07:26:00,2.93516,2.94135,2.93516,2.93538,11130000.0
2009-07-31 07:27:00,2.93938,2.94315,2.93938,2.94067,10000000.0
2009-07-31 07:28:00,2.94025,2.9424,2.9377,2.9424,8000000.0
2009-07-31 07:29:00,2.93901,2.94353,2.93901,2.94065,12880000.0
2009-07-31 07:30:00,2.93925,2.94224,2.93831,2.93939,12000000.0
2009-07-31 07:31:00,2.94093,2.94093,2.93829,2.9386,8000000.0
2009-07-31 07:32:00,2.93642,2.94348,2.9355,2.94348,9750000.0
2009-07-31 07:33:00,2.93887,2.94214,2.93684,2.94214,10880000.0
2009-07-31 07:34:00,2.93919,2.94349,2.93919,2.93966,9500000.0
2009-07-31 07:35:00,2.93683,2.94204,2.93683,2.9381,12880000.0
2009-07-31 07:36:00,2.93928,2.94348,2.93673,2.93794,9130000.0
2009-07-31 07:37:00,2.93925,2.94094,2.9389,2.9389,7500000.0
2009-07-31 07:38:00,2.94059,2.94313,2.93861,2.94313,11500000.0
2009-07-31 07:39:00,2.93993,2.94145,2.93787,2.93992,12000000.0
2009-07-31 07:40:00,2.93882,2.94327,2.9358,2.94154,7250000.0
2009-07-31 07:41:00,2.93926,2.94304,2.93687,2.93954,12750000.0
2009-07-31 07:42:00,2.93675,2.94169,2.93623,2.93836,9500000.0
2009-07-31 07:43:00,2.93934,2.94337,2.93849,2.94066,8130000.0
2009-07-31 07:44:00,2.93879,2.94076,2.93849,2.94028,9130000.0
2009-07-31 07:45:00,2.94021,2.94325,2.93785,2.93785,13500000.0
2009-07-31 07:46:00,2.9395,2.94209,2.9361,2.93988,6750000.0
2009-07-31 07:47:00,2.94169,2.94368,2.94033,2.94351,6250000.0
2009-07-31 07:48:00,2.93877,2.94261,2.93743,2.94166,11250000.0
2009-07-31 07:49:00,2.93982,2.94197,2.93874,2.93874,11000000.0
2009-07-31 07:50:00,2.93922,2.94292,2.935,2.94207,11250000.0
2009-07-31 07:51:00,2.93945,2.94157,2.93592,2.93797,8250000.0
2009-07-31 07:52:00,2.94037,2.94356,2.93961,2.94282,9750000.0
2009-07-31 07:53:00,2.93976,2.94228,2.93706,2.94064,8380000.0
2009-07-31 07:54:00,2.94052,2.94272,2.93845,2.94086,12750000.0
2009-07-31 07:55:00,2.94026,2.94305,2.93994,2.93994,6500000.0
2009-07-31 07:56:00,2.93987,2.94194,2.93905,2.93961,10250000.0
2009-07-31 07:57:00,2.94321,2.94365,2.93973,2.94274,9880000.0
2009-07-31 07:58:00,2.93919,2.93919,2.93671,2.93876,8250000.0
2009-07-31 07:59:00,2.93935,2.94015,2.93664,2.93838,12500000.0
2009-07-31 08:00:00,2.93927,2.93927,2.93735,2.93747,7500000.0
2009-07-31 08:01:00,2.93789,2.94013,2.93656,2.9371,8130000.0
2009-07-31 08:02:00,2.93603,2.94183,2.93593,2.94109,20750000.0
2009-07-31 08:03:00,2.93916,2.94009,2.93597,2.9392,13500000.0
2009-07-31 08:04:00,2.94086,2.94146,2.93772,2.93973,11880000.0
2009-07-31 08:05:00,2.93948,2.94122,2.93491,2.94045,9000000.0
2009-07-31 08:06:00,2.93975,2.9417,2.93732,2.94107,8130000.0
2009-07-31 08:07:00,2.93932,2.94134,2.9376,2.94134,7500000.0
2009-07-31 08:08:00,2.94011,2.94049,2.93646,2.93823,10000000.0
2009-07-31 08:09:00,2.94012,2.94068,2.93485,2.94068,8250000.0
2009-07-31 08:10:00,2.93631,2.94081,2.93326,2.93326,10000000.0
2009-07-31 08:11:00,2.93718,2.93962,2.93718,2.93829,6250000.0
2009-07-31 08:12:00,2.93752,2.93865,2.9347,2.9347,10000000.0
2009-07-31 08:13:00,2.93828,2.93883,2.9353,2.93729,13250000.0
2009-07-31 08:14:00,2.9357,2.93715,2.93086,2.93478,11750000.0
2009-07-31 08:15:00,2.93501,2.93836,2.93165,2.93836,10750000.0
2009-07-31 08:16:00,2.93637,2.93796,2.93304,2.93304,8630000.0
2009-07-31 08:17:00,2.93865,2.93865,2.93385,2.93541,7250000.0
2009-07-31 08:18:00,2.93355,2.93701,2.93307,2.93595,8250000.0
2009-07-31 08:19:00,2.93337,2.93732,2.93337,2.9351,8500000.0
2009-07-31 08:20:00,2.93515,2.93665,2.93136,2.93311,5750000.0
2009-07-31 08:21:00,2.93444,2.93719,2.93444,2.93719,7380000.0
2009-07-31 08:22:00,2.93596,2.93641,2.93044,2.93632,9250000.0
2009-07-31 08:23:00,2.93552,2.93552,2.93224,2.93475,8630000.0
2009-07-31 08:24:00,2.93248,2.93498,2.92842,2.93201,7000000.0
2009-07-31 08:25:00,2.93296,2.93357,2.93052,2.93341,17250000.0
2009-07-31 08:26:00,2.93392,2.93392,2.9277,2.93211,8250000.0
2009-07-31 08:27:00,2.9321,2.93392,2.93043,2.93392,10000000.0
2009-07-31 08:28:00,2.933,2.93375,2.92832,2.93217,11500000.0
2009-07-31 08:29:00,2.93399,2.93407,2.93066,2.93388,9750000.0
2009-07-31 08:30:00,2.93349,2.93448,2.93008,2.93448,14500000.0
2009-07-31 08:31:00,2.93317,2.93473,2.92767,2.93008,6000000.0
2009-07-31 08:32:00,2.931,2.93491,2.931,2.93186,6010000.0
2009-07-31 08:33:00,2.93356,2.93562,2.93344,2.93405,5500000.0
2009-07-31 08:34:00,2.93543,2.93543,2.92752,2.9338,5500000.0
2009-07-31 08:35:00,2.93555,2.93613,2.93082,2.93613,9750000.0
2009-07-31 08:36:00,2.93743,2.93743,2.93381,2.93727,12500000.0
2009-07-31 08:37:00,2.93893,2.93906,2.9339,2.93689,7750000.0
2009-07-31 08:38:00,2.9395,2.93971,2.9337,2.93926,9380000.0
2009-07-31 08:39:00,2.93539,2.93845,2.9334,2.93746,10630000.0
2009-07-31 08:40:00,2.93166,2.93732,2.93166,2.93704,12000000.0
2009-07-31 08:41:00,2.93076,2.938,2.93076,2.93188,12000000.0
2009-07-31 08:42:00,2.93513,2.93642,2.93476,2.93559,11260000.0
2009-07-31 08:43:00,2.93421,2.93733,2.93029,2.93483,14500000.0
2009-07-31 08:44:00,2.93711,2.93809,2.93182,2.93264,10500000.0
2009-07-31 08:45:00,2.93363,2.93928,2.93363,2.93673,7500000.0
2009-07-31 08:46:00,2.93834,2.93834,2.93493,2.93681,10000000.0
2009-07-31 08:47:00,2.93908,2.93908,2.93502,2.93734,6250000.0
2009-07-31 08:48:00,2.93754,2.93876,2.93574,2.93574,14500000.0
2009-07-31 08:49:00,2.93755,2.93842,2.93414,2.93842,5750000.0
2009-07-31 08:50:00,2.93689,2.93816,2.93544,2.93686,6500000.0
2009-07-31 08:51:00,2.9344,2.93779,2.93347,2.93582,8250000.0
2009-07-31 08:52:00,2.93495,2.93809,2.93188,2.93809,8500000.0
2009-07-31 08:53:00,2.9376,2.93804,2.93307,2.93307,12500000.0
2009-07-31 08:54:00,2.93833,2.93833,2.93415,2.93539,7380000.0
2009-07-31 08:55:00,2.93705,2.93716,2.93368,2.93424,7750000.0
2009-07-31 08:56:00,2.9365,2.93748,2.93468,2.9355,10630000.0
2009-07-31 08:57:00,2.93264,2.93779,2.9317,2.93779,11750000.0
2009-07-31 08:58:00,2.93753,2.93787,2.93528,2.93787,7500000.0
2009-07-31 08:59:00,2.93698,2.93723,2.93238,2.93723,15250000.0
2009-07-31 09:00:00,2.93681,2.93883,2.93335,2.93507,5630000.0
2009-07-31 09:01:00,2.9402,2.94116,2.93706,2.93903,11250000.0
2009-07-31 09:02:00,2.93959,2.94211,2.93777,2.94131,10500000.0
2009-07-31 09:03:00,2.94002,2.94244,2.93759,2.94234,14250000.0
2009-07-31 09:04:00,2.94216,2.94296,2.93718,2.93718,6250000.0
2009-07-31 09:05:00,2.94013,2.94215,2.9377,2.93905,13630000.0
2009-07-31 09:06:00,2.93798,2.94034,2.93523,2.94034,9000000.0
2009-07-31 09:07:00,2.93856,2.94008,2.93594,2.94008,6000000.0
2009-07-31 09:08:00,2.9349,2.93934,2.9349,2.93886,8500000.0
2009-07-31 09:09:00,2.93618,2.93971,2.93442,2.93971,9000000.0
2009-07-31 09:10:00,2.93917,2.93969,2.93647,2.93877,8500000.0
2009-07-31 09:11:00,2.93868,2.94031,2.93768,2.94015,11000000.0
2009-07-31 09:12:00,2.94154,2.94154,2.93379,2.93962,7880000.0
2009-07-31 09:13:00,2.94071,2.94112,2.93317,2.94047,11250000.0
2009-07-31 09:14:00,2.93682,2.94152,2.93682,2.94114,9000000.0
2009-07-31 09:15:00,2.94051,2.94107,2.93628,2.94081,13630000.0
2009-07-31 09:16:00,2.94015,2.94139,2.93478,2.94139,11750000.0
2009-07-31 09:17:00,2.93905,2.94287,2.93617,2.94227,8130000.0
2009-07-31 09:18:00,2.9418,2.94317,2.93696,2.94231,12260000.0
2009-07-31 09:19:00,2.94425,2.94425,2.93615,2.93782,8880000.0
2009-07-31 09:20:00,2.9405,2.94317,2.93718,2.9393,10500000.0
2009-07-31 09:21:00,2.94177,2.94327,2.93651,2.9416,12500000.0
2009-07-31 09:22:00,2.94307,2.94488,2.9391,2.94488,7130000.0
2009-07-31 09:23:00,2.94337,2.94479,2.94054,2.94253,10250000.0
2009-07-31 09:24:00,2.94546,2.94546,2.93959,2.9415,5750000.0
2009-07-31 09:25:00,2.93824,2.94432,2.93685,2.94127,10500000.0
2009-07-31 09:26:00,2.94414,2.94464,2.94058,2.94094,6750000.0
2009-07-31 09:27:00,2.94283,2.94339,2.93739,2.94144,10000000.0
2009-07-31 09:28:00,2.94098,2.94365,2.93985,2.94365,7500000.0
2009-07-31 09:29:00,2.94239,2.94385,2.93772,2.94181,19130000.0
2009-07-31 09:30:00,2.94389,2.9439,2.94012,2.94031,8750000.0
2009-07-31 09:31:00,2.94253,2.94393,2.93995,2.94393,7500000.0
2009-07-31 09:32:00,2.94158,2.94161,2.93597,2.94031,7500000.0
2009-07-31 09:33:00,2.94403,2.94403,2.93828,2.93922,8130000.0
2009-07-31 09:34:00,2.93808,2.94112,2.93469,2.93469,8500000.0
2009-07-31 09:35:00,2.93768,2.94059,2.93523,2.94038,16000000.0
2009-07-31 09:36:00,2.93632,2.93953,2.93613,2.93953,9750000.0
2009-07-31 09:37:00,2.93996,2.93996,2.93175,2.93272,10750000.0
2009-07-31 09:38:00,2.93868,2.93868,2.93392,2.93579,7000000.0
2009-07-31 09:39:00,2.9383,2.93962,2.93514,2.93851,8000000.0
2009-07-31 09:40:00,2.93767,2.93984,2.93509,2.93929,8250000.0
2009-07-31 09:41:00,2.93162,2.93963,2.93162,2.93722,15130000.0
2009-07-31 09:42:00,2.93436,2.93871,2.93373,2.93871,17000000.0
2009-07-31 09:43:00,2.93894,2.93926,2.93534,2.93639,11000000.0
2009-07-31 09:44:00,2.93759,2.93896,2.93481,2.93573,11630000.0
2009-07-31 09:45:00,2.93777,2.93802,2.93309,2.93482,10750000.0
2009-07-31 09:46:00,2.93365,2.93749,2.9326,2.93749,7500000.0
2009-07-31 09:47:00,2.93388,2.93503,2.93153,2.93153,6000000.0
2009-07-31 09:48:00,2.93339,2.93628,2.93119,2.93391,7500000.0
2009-07-31 09:49:00,2.93608,2.93657,2.93381,2.93514,5500000.0
2009-07-31 09:50:00,2.93443,2.9357,2.93183,2.9357,9250000.0
2009-07-31 09:51:00,2.93494,2.93761,2.93077,2.93398,6750000.0
2009-07-31 09:52:00,2.9374,2.93821,2.9334,2.93784,12250000.0
2009-07-31 09:53:00,2.93855,2.93875,2.93506,2.93653,8500000.0
2009-07-31 09:54:00,2.93863,2.93965,2.93113,2.93458,10000000.0
2009-07-31 09:55:00,2.93815,2.93815,2.93435,2.93757,5250000.0
2009-07-31 09:56:00,2.93773,2.93797,2.93428,2.93428,7250000.0
2009-07-31 09:57:00,2.93784,2.93866,2.93341,2.9385,13500000.0
2009-07-31 09:58:00,2.93764,2.93861,2.93467,2.93773,10750000.0
2009-07-31 09:59:00,2.93703,2.93851,2.93437,2.9346,11130000.0
2009-07-31 10:00:00,2.93838,2.93838,2.9317,2.93475,6250000.0
2009-07-31 10:01:00,2.93603,2.93716,2.93251,2.93697,9000000.0
2009-07-31 10:02:00,2.93343,2.93746,2.9319,2.93443,6000000.0
2009-07-31 10:03:00,2.93803,2.93901,2.93514,2.93628,13750000.0
2009-07-31 10:04:00,2.93683,2.93927,2.9359,2.9389,5380000.0
2009-07-31 10:05:00,2.9407,2.9407,2.93731,2.94035,8250000.0
2009-07-31 10:06:00,2.93762,2.94187,2.93607,2.94158,9750000.0
2009-07-31 10:07:00,2.94135,2.94156,2.93894,2.94076,7500000.0
2009-07-31 10:08:00,2.93886,2.94117,2.93751,2.93751,10000000.0
2009-07-31 10:09:00,2.93906,2.9418,2.93906,2.94133,10750000.0
2009-07-31 10:10:00,2.94181,2.94251,2.93562,2.93562,12880000.0
2009-07-31 10:11:00,2.93876,2.94038,2.93738,2.9375,8500000.0
2009-07-31 10:12:00,2.94095,2.94107,2.93521,2.94077,7750000.0
2009-07-31 10:13:00,2.93457,2.94099,2.93457,2.93866,15000000.0
2009-07-31 10:14:00,2.94066,2.94138,2.93679,2.94103,8880000.0
2009-07-31 10:15:00,2.9416,2.94207,2.93985,2.94127,7380000.0
2009-07-31 10:16:00,2.94019,2.94207,2.93962,2.94207,13750000.0
2009-07-31 10:17:00,2.93981,2.94281,2.93941,2.94179,13750000.0
2009-07-31 10:18:00,2.93944,2.94295,2.93944,2.94281,10630000.0
2009-07-31 10:19:00,2.94415,2.94509,2.94077,2.94277,12130000.0
2009-07-31 10:20:00,2.94237,2.94608,2.94237,2.94608,7000000.0
2009-07-31 10:21:00,2.94639,2.94639,2.93992,2.94417,8750000.0
2009-07-31 10:22:00,2.94471,2.94657,2.94058,2.94231,8000000.0
2009-07-31 10:23:00,2.94612,2.94612,2.94163,2.94598,6750000.0
2009-07-31 10:24:00,2.94421,2.94645,2.94191,2.94191,5500000.0
2009-07-31 10:25:00,2.94426,2.94598,2.94104,2.94289,8500000.0
2009-07-31 10:26:00,2.9454,2.94681,2.94359,2.94555,9000000.0
2009-07-31 10:27:00,2.94113,2.94511,2.94113,2.9417,7380000.0
2009-07-31 10:28:00,2.9449,2.94658,2.94183,2.94658,11250000.0
2009-07-31 10:29:00,2.94448,2.94608,2.94362,2.94546,7000000.0
2009-07-31 10:30:00,2.94465,2.94589,2.94239,2.94469,6500000.0
2009-07-31 10:31:00,2.946,2.946,2.94307,2.94465,7500000.0
2009-07-31 10:32:00,2.94354,2.94593,2.94137,2.94227,10000000.0
2009-07-31 10:33:00,2.94632,2.94632,2.94372,2.94429,6000000.0
2009-07-31 10:34:00,2.94533,2.94712,2.94365,2.94557,8250000.0
2009-07-31 10:35:00,2.94482,2.94607,2.94196,2.94607,5500000.0
2009-07-31 10:36:00,2.94508,2.94572,2.9426,2.94473,13130000.0
2009-07-31 10:37:00,2.94206,2.94515,2.94147,2.94253,7500000.0
2009-07-31 10:38:00,2.94236,2.94556,2.94138,2.94548,8500000.0
2009-07-31 10:39:00,2.94284,2.94419,2.94164,2.94308,16750000.0
2009-07-31 10:40:00,2.9435,2.94513,2.94218,2.9451,11250000.0
2009-07-31 10:41:00,2.94643,2.94643,2.94095,2.94161,9000000.0
2009-07-31 10:42:00,2.9436,2.94485,2.94223,2.94223,7250000.0
2009-07-31 10:43:00,2.94576,2.94587,2.94072,2.94072,10000000.0
2009-07-31 10:44:00,2.94382,2.94641,2.94185,2.94327,11750000.0
2009-07-31 10:45:00,2.94741,2.94741,2.94198,2.94458,8630000.0
2009-07-31 10:46:00,2.94746,2.94999,2.9444,2.94899,6750000.0
2009-07-31 10:47:00,2.94664,2.94818,2.94502,2.94568,7500000.0
2009-07-31 10:48:00,2.94843,2.94935,2.94584,2.94929,8000000.0
2009-07-31 10:49:00,2.94322,2.94932,2.94322,2.94602,7750000.0
2009-07-31 10:50:00,2.95017,2.95017,2.94686,2.9499,11630000.0
2009-07-31 10:51:00,2.94724,2.95002,2.94687,2.94706,9500000.0
2009-07-31 10:52:00,2.95153,2.95195,2.94904,2.94948,10750000.0
2009-07-31 10:53:00,2.95106,2.95187,2.94824,2.95119,9760000.0
2009-07-31 10:54:00,2.94658,2.95167,2.94426,2.95118,7250000.0
2009-07-31 10:55:00,2.94889,2.95115,2.9433,2.95059,6250000.0
2009-07-31 10:56:00,2.95065,2.95101,2.94767,2.94767,10130000.0
2009-07-31 10:57:00,2.94577,2.95161,2.94577,2.95161,7130000.0
2009-07-31 10:58:00,2.94859,2.94912,2.94482,2.94593,7380000.0
2009-07-31 10:59:00,2.94715,2.94929,2.94485,2.94579,7880000.0
2009-07-31 11:00:00,2.94724,2.95036,2.94525,2.9489,12260000.0
2009-07-31 11:01:00,2.94853,2.94853,2.94244,2.9457,11250000.0
2009-07-31 11:02:00,2.94732,2.94758,2.94542,2.94593,12000000.0
2009-07-31 11:03:00,2.943,2.94715,2.943,2.94713,8500000.0
2009-07-31 11:04:00,2.94799,2.94799,2.94431,2.94715,9000000.0
2009-07-31 11:05:00,2.94498,2.94769,2.9421,2.94645,8750000.0
2009-07-31 11:06:00,2.94771,2.94899,2.94341,2.94459,6750000.0
2009-07-31 11:07:00,2.94739,2.9476,2.94376,2.94673,6000000.0
2009-07-31 11:08:00,2.94692,2.94798,2.94504,2.94798,5500000.0
2009-07-31 11:09:00,2.94792,2.94814,2.94287,2.94814,9250000.0
2009-07-31 11:10:00,2.9489,2.9489,2.94356,2.94847,7250000.0
2009-07-31 11:11:00,2.94803,2.9486,2.94375,2.9469,6250000.0
2009-07-31 11:12:00,2.94852,2.9494,2.94456,2.94611,7750000.0
2009-07-31 11:13:00,2.9488,2.95365,2.94677,2.94677,9500000.0
2009-07-31 11:14:00,2.95023,2.95452,2.94965,2.95265,7250000.0
2009-07-31 11:15:00,2.95124,2.95365,2.94828,2.95231,6750000.0
2009-07-31 11:16:00,2.95192,2.95346,2.95106,2.95124,5500000.0
2009-07-31 11:17:00,2.95376,2.95447,2.94669,2.9501,10380000.0
2009-07-31 11:18:00,2.9534,2.9537,2.95006,2.95018,9750000.0
2009-07-31 11:19:00,2.94874,2.95307,2.94557,2.95289,8750000.0
2009-07-31 11:20:00,2.95204,2.95245,2.94931,2.95237,6630000.0
2009-07-31 11:21:00,2.95063,2.95104,2.9459,2.94907,8250000.0
2009-07-31 11:22:00,2.94765,2.95025,2.94533,2.94576,6750000.0
2009-07-31 11:23:00,2.94779,2.94963,2.94354,2.94501,14750000.0
2009-07-31 11:24:00,2.94548,2.95001,2.94548,2.94584,11380000.0
2009-07-31 11:25:00,2.94791,2.94912,2.94476,2.94764,13000000.0
2009-07-31 11:26:00,2.94764,2.94882,2.94328,2.94678,9250000.0
2009-07-31 11:27:00,2.94566,2.94817,2.94331,2.9434,7380000.0
2009-07-31 11:28:00,2.94542,2.94676,2.94249,2.94482,10000000.0
2009-07-31 11:29:00,2.94469,2.94606,2.94088,2.94606,8000000.0
2009-07-31 11:30:00,2.94731,2.94751,2.94237,2.94395,7000000.0
2009-07-31 11:31:00,2.94449,2.94622,2.94219,2.94547,9000000.0
2009-07-31 11:32:00,2.94371,2.94636,2.94173,2.94319,9500000.0
2009-07-31 11:33:00,2.9433,2.9468,2.9433,2.9468,9500000.0
2009-07-31 11:34:00,2.94424,2.94601,2.94388,2.94601,7750000.0
2009-07-31 11:35:00,2.94281,2.94593,2.94147,2.94433,8880000.0
2009-07-31 11:36:00,2.94639,2.94654,2.94245,2.9453,10500000.0
2009-07-31 11:37:00,2.9404,2.94562,2.9404,2.94456,7000000.0
2009-07-31 11:38:00,2.94206,2.94659,2.94108,2.94487,7750000.0
2009-07-31 11:39:00,2.94664,2.94841,2.94245,2.9444,13250000.0
2009-07-31 11:40:00,2.9438,2.94749,2.94149,2.94749,13630000.0
2009-07-31 11:41:00,2.9461,2.94719,2.94388,2.94678,8250000.0
2009-07-31 11:42:00,2.9477,2.9477,2.94379,2.94626,6500000.0
2009-07-31 11:43:00,2.94427,2.94718,2.94202,2.94718,9250000.0
2009-07-31 11:44:00,2.9465,2.94739,2.9444,2.94515,7500000.0
2009-07-31 11:45:00,2.9439,2.94867,2.94113,2.94867,9250000.0
2009-07-31 11:46:00,2.94967,2.94967,2.94678,2.94817,5750000.0
2009-07-31 11:47:00,2.94615,2.95047,2.94515,2.95047,10380000.0
2009-07-31 11:48:00,2.94655,2.94828,2.94353,2.94648,10000000.0
2009-07-31 11:49:00,2.94931,2.94931,2.9456,2.94753,13260000.0
2009-07-31 11:50:00,2.94966,2.94966,2.94689,2.94895,9250000.0
2009-07-31 11:51:00,2.95036,2.95036,2.94657,2.9486,7000000.0
2009-07-31 11:52:00,2.94695,2.94953,2.94695,2.94875,10000000.0
2009-07-31 11:53:00,2.95001,2.95003,2.94686,2.94686,5880000.0
2009-07-31 11:54:00,2.94964,2.94987,2.94329,2.94901,8750000.0
2009-07-31 11:55:00,2.94819,2.94928,2.94523,2.94785,11250000.0
2009-07-31 11:56:00,2.9464,2.94821,2.94507,2.94755,8750000.0
2009-07-31 11:57:00,2.94356,2.94812,2.94356,2.94812,6000000.0
2009-07-31 11:58:00,2.9443,2.94834,2.9443,2.94793,18000000.0
2009-07-31 11:59:00,2.948,2.94829,2.94243,2.9479,8750000.0
2009-07-31 12:00:00,2.94281,2.9477,2.94281,2.94762,8750000.0
2009-07-31 12:01:00,2.94423,2.94773,2.94423,2.94723,7250000.0
2009-07-31 12:02:00,2.94599,2.9488,2.94289,2.9488,9250000.0
2009-07-31 12:03:00,2.94728,2.94728,2.94097,2.94097,8500000.0
2009-07-31 12:04:00,2.94571,2.94682,2.94257,2.94682,6630000.0
2009-07-31 12:05:00,2.9455,2.9455,2.9381,2.94504,11750000.0
2009-07-31 12:06:00,2.94523,2.94523,2.9419,2.9446,10000000.0
2009-07-31 12:07:00,2.94218,2.9431,2.93919,2.93953,7130000.0
2009-07-31 12:08:00,2.93997,2.94153,2.93695,2.94034,7250000.0
2009-07-31 12:09:00,2.94036,2.94097,2.93346,2.93987,16250000.0
2009-07-31 12:10:00,2.93639,2.94003,2.93375,2.94003,11130000.0
2009-07-31 12:11:00,2.93984,2.94044,2.93586,2.93754,7500000.0
2009-07-31 12:12:00,2.93817,2.93984,2.93703,2.93984,12500000.0
2009-07-31 12:13:00,2.93925,2.9397,2.93457,2.93969,13500000.0
2009-07-31 12:14:00,2.93706,2.93981,2.93298,2.93981,11250000.0
2009-07-31 12:15:00,2.93848,2.94028,2.93671,2.94028,9500000.0
2009-07-31 12:16:00,2.93947,2.93959,2.93434,2.93884,8000000.0
2009-07-31 12:17:00,2.94018,2.94086,2.93806,2.94066,7500000.0
2009-07-31 12:18:00,2.93414,2.94129,2.93414,2.93797,8750000.0
2009-07-31 12:19:00,2.93968,2.94131,2.93543,2.94131,11500000.0
2009-07-31 12:20:00,2.93625,2.94129,2.93498,2.94129,8750000.0
2009-07-31 12:21:00,2.94064,2.94204,2.93625,2.93869,12750000.0
2009-07-31 12:22:00,2.94204,2.94254,2.93989,2.94254,5630000.0
2009-07-31 12:23:00,2.94239,2.94332,2.93731,2.94209,11500000.0
2009-07-31 12:24:00,2.94169,2.94169,2.93719,2.94168,14250000.0
2009-07-31 12:25:00,2.94035,2.94196,2.93944,2.94196,7500000.0
2009-07-31 12:26:00,2.93966,2.94175,2.93538,2.94131,20500000.0
2009-07-31 12:27:00,2.94245,2.94245,2.9365,2.94114,10000000.0
2009-07-31 12:28:00,2.94117,2.94135,2.93828,2.93828,14750000.0
2009-07-31 12:29:00,2.93993,2.93993,2.93452,2.93818,7260000.0
2009-07-31 12:30:00,2.93905,2.93928,2.93524,2.93647,7500000.0
2009-07-31 12:31:00,2.93711,2.93823,2.93578,2.93755,5500000.0
2009-07-31 12:32:00,2.9362,2.9404,2.93585,2.94002,6250000.0
2009-07-31 12:33:00,2.93937,2.93957,2.93575,2.93957,14500000.0
2009-07-31 12:34:00,2.93662,2.94011,2.93662,2.94011,10750000.0
2009-07-31 12:35:00,2.93846,2.93882,2.93365,2.93794,8000000.0
2009-07-31 12:36:00,2.93869,2.93986,2.93408,2.93986,5630000.0
2009-07-31 12:37:00,2.93649,2.9398,2.93388,2.93793,14500000.0
2009-07-31 12:38:00,2.93858,2.93951,2.93202,2.93786,9630000.0
2009-07-31 12:39:00,2.93748,2.939,2.93502,2.93627,8500000.0
2009-07-31 12:40:00,2.93529,2.93856,2.93529,2.93789,7250000.0
2009-07-31 12:41:00,2.93217,2.93786,2.93217,2.9377,9500000.0
2009-07-31 12:42:00,2.93514,2.93788,2.93312,2.93788,14500000.0
2009-07-31 12:43:00,2.93795,2.93795,2.93375,2.93375,9750000.0
2009-07-31 12:44:00,2.93566,2.93785,2.9342,2.93569,19750000.0
2009-07-31 12:45:00,2.93179,2.93706,2.93179,2.93706,7250000.0
2009-07-31 12:46:00,2.93798,2.93894,2.93471,2.93555,14250000.0
2009-07-31 12:47:00,2.93686,2.93957,2.93574,2.93897,10500000.0
2009-07-31 12:48:00,2.93957,2.94203,2.93534,2.93932,9750000.0
2009-07-31 12:49:00,2.9385,2.93936,2.9343,2.93837,12000000.0
2009-07-31 12:50:00,2.93548,2.9372,2.9328,2.93623,8500000.0
2009-07-31 12:51:00,2.9363,2.93653,2.93176,2.93588,7250000.0
2009-07-31 12:52:00,2.93445,2.93562,2.93048,2.93048,5880000.0
2009-07-31 12:53:00,2.93632,2.93694,2.93123,2.93573,6500000.0
2009-07-31 12:54:00,2.93283,2.93722,2.93283,2.93469,10630000.0
2009-07-31 12:55:00,2.93267,2.93774,2.93215,2.93671,12750000.0
2009-07-31 12:56:00,2.9362,2.93769,2.93132,2.93547,12250000.0
2009-07-31 12:57:00,2.93723,2.93856,2.93219,2.93831,13250000.0
2009-07-31 12:58:00,2.93607,2.93771,2.92929,2.93712,16500000.0
2009-07-31 12:59:00,2.93275,2.93736,2.93169,2.93387,10880000.0
2009-07-31 13:00:00,2.9358,2.93782,2.93073,2.93782,9510000.0
2009-07-31 13:01:00,2.93017,2.93697,2.92982,2.93408,10000000.0
2009-07-31 13:02:00,2.93515,2.93515,2.92998,2.92998,7630000.0
2009-07-31 13:03:00,2.93445,2.93485,2.9287,2.93328,13750000.0
2009-07-31 13:04:00,2.93067,2.9335,2.93042,2.93257,12500000.0
2009-07-31 13:05:00,2.92927,2.93387,2.92497,2.92788,15500000.0
2009-07-31 13:06:00,2.93029,2.93071,2.92696,2.92876,9500000.0
2009-07-31 13:07:00,2.92979,2.93294,2.92802,2.93271,9000000.0
2009-07-31 13:08:00,2.93141,2.93279,2.93088,2.93088,9750000.0
2009-07-31 13:09:00,2.92971,2.93103,2.92577,2.92919,7250000.0
2009-07-31 13:10:00,2.93121,2.9318,2.92774,2.93052,6250000.0
2009-07-31 13:11:00,2.92851,2.93095,2.92588,2.92733,11880000.0
2009-07-31 13:12:00,2.93115,2.93151,2.92808,2.93151,10250000.0
2009-07-31 13:13:00,2.92931,2.93107,2.92656,2.93083,10000000.0
2009-07-31 13:14:00,2.93016,2.93199,2.92734,2.93199,7500000.0
2009-07-31 13:15:00,2.93182,2.93277,2.92849,2.92957,5750000.0
2009-07-31 13:16:00,2.93221,2.93272,2.92835,2.92993,9880000.0
2009-07-31 13:17:00,2.92954,2.93248,2.92954,2.93248,6000000.0
2009-07-31 13:18:00,2.93099,2.93291,2.92924,2.93291,7380000.0
2009-07-31 13:19:00,2.93209,2.93209,2.92884,2.92904,8880000.0
2009-07-31 13:20:00,2.93005,2.93186,2.92933,2.93186,7000000.0
2009-07-31 13:21:00,2.9312,2.93278,2.92935,2.93213,6750000.0
2009-07-31 13:22:00,2.931,2.93239,2.92827,2.93196,6750000.0
2009-07-31 13:23:00,2.9316,2.9319,2.92817,2.9317,13130000.0
2009-07-31 13:24:00,2.93268,2.93268,2.92775,2.9321,10750000.0
2009-07-31 13:25:00,2.9308,2.93168,2.92962,2.93168,8750000.0
2009-07-31 13:26:00,2.93184,2.93184,2.92832,2.93142,10630000.0
2009-07-31 13:27:00,2.93138,2.93138,2.92708,2.93082,10630000.0
2009-07-31 13:28:00,2.93015,2.93179,2.92757,2.92948,8000000.0
2009-07-31 13:29:00,2.92651,2.92905,2.9263,2.92741,8130000.0
2009-07-31 13:30:00,2.92843,2.92965,2.92366,2.92679,8630000.0
2009-07-31 13:31:00,2.92657,2.93099,2.92657,2.92968,9880000.0
2009-07-31 13:32:00,2.92582,2.93036,2.92582,2.93036,9130000.0
2009-07-31 13:33:00,2.92883,2.9306,2.92584,2.9306,8380000.0
2009-07-31 13:34:00,2.92838,2.9329,2.92838,2.9329,6750000.0
2009-07-31 13:35:00,2.92961,2.93273,2.92844,2.93214,10000000.0
2009-07-31 13:36:00,2.93164,2.93419,2.9276,2.93332,8630000.0
2009-07-31 13:37:00,2.93182,2.93653,2.93182,2.93467,8750000.0
2009-07-31 13:38:00,2.935,2.93716,2.93253,2.93716,7000000.0
2009-07-31 13:39:00,2.93735,2.93735,2.93272,2.93272,7250000.0
2009-07-31 13:40:00,2.93386,2.93782,2.93365,2.93456,5750000.0
2009-07-31 13:41:00,2.93743,2.93767,2.935,2.93767,11750000.0
2009-07-31 13:42:00,2.93494,2.93835,2.93494,2.93835,6250000.0
2009-07-31 13:43:00,2.93491,2.93799,2.93491,2.93799,10500000.0
2009-07-31 13:44:00,2.93756,2.94147,2.93485,2.93928,10880000.0
2009-07-31 13:45:00,2.93765,2.94291,2.93765,2.93773,8750000.0
2009-07-31 13:46:00,2.94331,2.94359,2.94017,2.94359,10000000.0
2009-07-31 13:47:00,2.94184,2.9443,2.94093,2.94131,12000000.0
2009-07-31 13:48:00,2.94431,2.94431,2.93859,2.94352,11130000.0
2009-07-31 13:49:00,2.94415,2.94459,2.94112,2.94343,6380000.0
2009-07-31 13:50:00,2.9422,2.94444,2.9405,2.94363,7500000.0
2009-07-31 13:51:00,2.94311,2.9439,2.94023,2.9439,9500000.0
2009-07-31 13:52:00,2.94218,2.94476,2.94039,2.94375,11000000.0
2009-07-31 13:53:00,2.94437,2.94473,2.94027,2.94188,8380000.0
2009-07-31 13:54:00,2.94462,2.94462,2.93855,2.93855,5250000.0
2009-07-31 13:55:00,2.94337,2.94351,2.93945,2.94091,8250000.0
2009-07-31 13:56:00,2.94316,2.94446,2.93677,2.93962,11880000.0
2009-07-31 13:57:00,2.93226,2.94216,2.93226,2.93873,9000000.0
2009-07-31 13:58:00,2.93564,2.94257,2.93564,2.93995,7750000.0
2009-07-31 13:59:00,2.94179,2.94259,2.94032,2.94167,7750000.0
2009-07-31 14:00:00,2.936,2.94094,2.936,2.94078,9000000.0
2009-07-31 14:01:00,2.93791,2.94125,2.9366,2.94085,11000000.0
2009-07-31 14:02:00,2.93705,2.94122,2.93705,2.94122,9750000.0
2009-07-31 14:03:00,2.93971,2.93971,2.93379,2.93802,6750000.0
2009-07-31 14:04:00,2.94118,2.9412,2.93632,2.9412,9000000.0
2009-07-31 14:05:00,2.93702,2.94068,2.93672,2.94068,9880000.0
2009-07-31 14:06:00,2.94101,2.94101,2.93513,2.93949,12750000.0
2009-07-31 14:07:00,2.94135,2.94135,2.93621,2.94074,9250000.0
2009-07-31 14:08:00,2.93609,2.94095,2.93609,2.93832,8250000.0
2009-07-31 14:09:00,2.94038,2.94084,2.93832,2.93947,5880000.0
2009-07-31 14:10:00,2.94009,2.94022,2.93367,2.93367,11500000.0
2009-07-31 14:11:00,2.93842,2.94077,2.9345,2.94077,6130000.0
2009-07-31 14:12:00,2.9409,2.941,2.93321,2.93787,11500000.0
2009-07-31 14:13:00,2.93615,2.93808,2.934,2.93776,8380000.0
2009-07-31 14:14:00,2.9381,2.93863,2.93504,2.93648,7500000.0
2009-07-31 14:15:00,2.93585,2.93898,2.93301,2.93783,8750000.0
2009-07-31 14:16:00,2.93815,2.93815,2.93541,2.93744,9500000.0
2009-07-31 14:17:00,2.93737,2.93801,2.93393,2.9377,12750000.0
2009-07-31 14:18:00,2.93779,2.93788,2.93207,2.93543,11000000.0
2009-07-31 14:19:00,2.93792,2.93821,2.93019,2.93766,13750000.0
2009-07-31 14:20:00,2.93288,2.93835,2.93288,2.93698,6750000.0
2009-07-31 14:21:00,2.93522,2.93943,2.93522,2.93943,15250000.0
2009-07-31 14:22:00,2.93261,2.93891,2.93261,2.93832,5630000.0
2009-07-31 14:23:00,2.93762,2.93979,2.93655,2.93655,8750000.0
2009-07-31 14:24:00,2.93938,2.94057,2.93684,2.93979,10880000.0
2009-07-31 14:25:00,2.93521,2.93884,2.93388,2.93797,9250000.0
2009-07-31 14:26:00,2.93525,2.93788,2.93103,2.93788,12000000.0
2009-07-31 14:27:00,2.93528,2.93802,2.93488,2.93774,6140000.0
2009-07-31 14:28:00,2.93625,2.93824,2.93356,2.93525,6000000.0
2009-07-31 14:29:00,2.93802,2.93802,2.93108,2.93108,8250000.0
2009-07-31 14:30:00,2.93378,2.93899,2.93378,2.93577,8000000.0
2009-07-31 14:31:00,2.93557,2.93891,2.93471,2.93471,14380000.0
2009-07-31 14:32:00,2.93967,2.94072,2.93357,2.9394,11750000.0
2009-07-31 14:33:00,2.94244,2.94266,2.9374,2.94092,9750000.0
2009-07-31 14:34:00,2.94152,2.94201,2.93713,2.9405,9750000.0
2009-07-31 14:35:00,2.94152,2.94257,2.93828,2.93974,10750000.0
2009-07-31 14:36:00,2.94209,2.94421,2.9404,2.94421,13500000.0
2009-07-31 14:37:00,2.94214,2.9456,2.93969,2.94289,14250000.0
2009-07-31 14:38:00,2.94773,2.94886,2.94532,2.94678,9500000.0
2009-07-31 14:39:00,2.94808,2.95081,2.94619,2.94648,10500000.0
2009-07-31 14:40:00,2.95116,2.95116,2.94153,2.94638,8500000.0
2009-07-31 14:41:00,2.94585,2.94835,2.94192,2.94227,6000000.0
2009-07-31 14:42:00,2.9478,2.94815,2.94289,2.94608,10000000.0
2009-07-31 14:43:00,2.94431,2.94756,2.94129,2.94335,7250000.0
2009-07-31 14:44:00,2.94368,2.94805,2.94368,2.94632,6380000.0
2009-07-31 14:45:00,2.94252,2.94577,2.93984,2.94057,5750000.0
2009-07-31 14:46:00,2.9424,2.94562,2.94125,2.94125,7130000.0
2009-07-31 14:47:00,2.94594,2.94594,2.94016,2.94399,10630000.0
2009-07-31 14:48:00,2.9444,2.94464,2.93996,2.94417,12250000.0
2009-07-31 14:49:00,2.94417,2.94417,2.93754,2.9391,9250000.0
2009-07-31 14:50:00,2.94288,2.94461,2.93982,2.9403,6000000.0
2009-07-31 14:51:00,2.94308,2.944,2.94242,2.9439,5500000.0
2009-07-31 14:52:00,2.94413,2.94661,2.94085,2.94085,10750000.0
2009-07-31 14:53:00,2.9406,2.94401,2.94024,2.94297,9500000.0
2009-07-31 14:54:00,2.94197,2.94632,2.94001,2.94257,8500000.0
2009-07-31 14:55:00,2.94432,2.94599,2.94322,2.94599,12000000.0
2009-07-31 14:56:00,2.94335,2.94582,2.9397,2.94043,12500000.0
2009-07-31 14:57:00,2.94645,2.94645,2.93847,2.94384,10750000.0
2009-07-31 14:58:00,2.93833,2.94554,2.93833,2.94406,8250000.0
2009-07-31 14:59:00,2.94152,2.94313,2.93839,2.94277,9000000.0
2009-07-31 15:00:00,2.94333,2.94333,2.93995,2.94209,9250000.0
2009-07-31 15:01:00,2.93893,2.94306,2.93643,2.94306,5750000.0
2009-07-31 15:02:00,2.94304,2.94431,2.93921,2.94363,10880000.0
2009-07-31 15:03:00,2.94427,2.94541,2.94003,2.94237,10880000.0
2009-07-31 15:04:00,2.94258,2.94351,2.93694,2.93982,12000000.0
2009-07-31 15:05:00,2.94263,2.94349,2.93768,2.94197,11130000.0
2009-07-31 15:06:00,2.94184,2.94253,2.9395,2.9395,9250000.0
2009-07-31 15:07:00,2.94019,2.94323,2.9389,2.94291,7500000.0
2009-07-31 15:08:00,2.94087,2.94415,2.93818,2.94264,8250000.0
2009-07-31 15:09:00,2.94358,2.94439,2.94068,2.94264,10500000.0
2009-07-31 15:10:00,2.94016,2.94459,2.93903,2.94459,8000000.0
2009-07-31 15:11:00,2.9444,2.9444,2.93784,2.94392,7750000.0
2009-07-31 15:12:00,2.94563,2.94563,2.94103,2.94336,7750000.0
2009-07-31 15:13:00,2.9444,2.9446,2.93977,2.93977,7500000.0
2009-07-31 15:14:00,2.94336,2.94545,2.93966,2.94545,14000000.0
2009-07-31 15:15:00,2.94345,2.94589,2.93886,2.94589,11880000.0
2009-07-31 15:16:00,2.94508,2.94934,2.94508,2.94859,13000000.0
2009-07-31 15:17:00,2.94951,2.94957,2.94581,2.94793,6000000.0
2009-07-31 15:18:00,2.94362,2.94973,2.94362,2.94939,14500000.0
2009-07-31 15:19:00,2.94794,2.94802,2.94471,2.94471,9760000.0
2009-07-31 15:20:00,2.94657,2.94725,2.94406,2.94406,7250000.0
2009-07-31 15:21:00,2.94576,2.94594,2.94173,2.94448,7000000.0
2009-07-31 15:22:00,2.93883,2.94575,2.93883,2.94265,12500000.0
2009-07-31 15:23:00,2.94135,2.94476,2.93779,2.94401,14000000.0
2009-07-31 15:24:00,2.94408,2.94408,2.93879,2.93945,8500000.0
2009-07-31 15:25:00,2.94309,2.94407,2.93984,2.94359,10630000.0
2009-07-31 15:26:00,2.9392,2.94345,2.93705,2.94042,8000000.0
2009-07-31 15:27:00,2.94266,2.94477,2.93588,2.93904,8000000.0
2009-07-31 15:28:00,2.94148,2.94193,2.93892,2.94181,6880000.0
2009-07-31 15:29:00,2.93998,2.94313,2.93819,2.94003,9750000.0
2009-07-31 15:30:00,2.93741,2.94117,2.93688,2.94098,10750000.0
2009-07-31 15:31:00,2.93861,2.94024,2.93701,2.94006,9750000.0
2009-07-31 15:32:00,2.94009,2.94081,2.93626,2.94037,7250000.0
2009-07-31 15:33:00,2.93977,2.93993,2.93227,2.93227,16880000.0
2009-07-31 15:34:00,2.93798,2.93828,2.93509,2.93526,5880000.0
2009-07-31 15:35:00,2.93902,2.93902,2.93489,2.93806,12000000.0
2009-07-31 15:36:00,2.9387,2.9387,2.93225,2.93342,10500000.0
2009-07-31 15:37:00,2.93781,2.93781,2.93174,2.93554,14750000.0
2009-07-31 15:38:00,2.93424,2.93749,2.93086,2.9333,10130000.0
2009-07-31 15:39:00,2.93691,2.93813,2.93169,2.9352,12250000.0
2009-07-31 15:40:00,2.93732,2.93822,2.93526,2.93817,7000000.0
2009-07-31 15:41:00,2.93744,2.93795,2.93041,2.93296,9000000.0
2009-07-31 15:42:00,2.93376,2.93565,2.93087,2.93342,11000000.0
2009-07-31 15:43:00,2.93249,2.93519,2.92647,2.92724,11500000.0
2009-07-31 15:44:00,2.93163,2.93306,2.92963,2.93158,6250000.0
2009-07-31 15:45:00,2.93394,2.93404,2.92957,2.93403,9500000.0
2009-07-31 15:46:00,2.93263,2.9328,2.92753,2.92753,12250000.0
2009-07-31 15:47:00,2.93344,2.93356,2.9287,2.9287,9000000.0
2009-07-31 15:48:00,2.93312,2.93442,2.93006,2.93006,6500000.0
2009-07-31 15:49:00,2.93576,2.93679,2.92822,2.93679,8500000.0
2009-07-31 15:50:00,2.93375,2.93598,2.93092,2.93494,11500000.0
2009-07-31 15:51:00,2.93172,2.93704,2.93172,2.93704,7630000.0
2009-07-31 15:52:00,2.93632,2.93635,2.93414,2.93414,8250000.0
2009-07-31 15:53:00,2.93145,2.93625,2.93145,2.93564,10000000.0
2009-07-31 15:54:00,2.93705,2.93722,2.93166,2.93212,5880000.0
2009-07-31 15:55:00,2.93561,2.93705,2.93229,2.93705,8130000.0
2009-07-31 15:56:00,2.9339,2.93636,2.92962,2.93636,5750000.0
2009-07-31 15:57:00,2.93382,2.93707,2.93382,2.93707,10750000.0
2009-07-31 15:58:00,2.93489,2.93707,2.93293,2.93707,9500000.0
2009-07-31 15:59:00,2.93774,2.93774,2.93482,2.93545,10250000.0
2009-07-31 16:00:00,2.93808,2.93808,2.93474,2.93737,9750000.0
2009-07-31 16:01:00,2.93255,2.93852,2.93146,2.93822,8500000.0
2009-07-31 16:02:00,2.93594,2.93837,2.93127,2.93827,13630000.0
2009-07-31 16:03:00,2.93739,2.94009,2.93452,2.94009,11250000.0
2009-07-31 16:04:00,2.93774,2.94098,2.93771,2.94098,11130000.0
2009-07-31 16:05:00,2.93934,2.94159,2.93893,2.94159,6250000.0
2009-07-31 16:06:00,2.9404,2.94209,2.93811,2.94163,11000000.0
2009-07-31 16:07:00,2.94354,2.94354,2.93994,2.94336,9500000.0
2009-07-31 16:08:00,2.94009,2.94314,2.93823,2.94071,10000000.0
2009-07-31 16:09:00,2.94289,2.94357,2.93514,2.93965,6250000.0
2009-07-31 16:10:00,2.94362,2.94362,2.93346,2.938,13750000.0
2009-07-31 16:11:00,2.93673,2.93885,2.93286,2.93336,7750000.0
2009-07-31 16:12:00,2.93497,2.93559,2.93236,2.93372,9000000.0
2009-07-31 16:13:00,2.93131,2.93284,2.9296,2.93124,8000000.0
2009-07-31 16:14:00,2.93153,2.93301,2.92755,2.93096,9250000.0
2009-07-31 16:15:00,2.9287,2.93026,2.92806,2.93018,6000000.0
2009-07-31 16:16:00,2.93149,2.93152,2.9268,2.93079,7000000.0
2009-07-31 16:17:00,2.93231,2.9335,2.92965,2.93159,13510000.0
2009-07-31 16:18:00,2.93306,2.93311,2.92647,2.93229,5500000.0
2009-07-31 16:19:00,2.93221,2.93361,2.9291,2.93361,7380000.0
2009-07-31 16:20:00,2.92948,2.93405,2.92944,2.932,13750000.0
2009-07-31 16:21:00,2.93108,2.93249,2.92842,2.92842,5250000.0
2009-07-31 16:22:00,2.92638,2.93117,2.92611,2.9281,10000000.0
2009-07-31 16:23:00,2.93147,2.93147,2.92716,2.92891,6000000.0
2009-07-31 16:24:00,2.92915,2.93112,2.92617,2.92752,5500000.0
2009-07-31 16:25:00,2.92496,2.93014,2.92496,2.92828,5250000.0
2009-07-31 16:26:00,2.92941,2.92962,2.92735,2.9295,9380000.0
2009-07-31 16:27:00,2.92713,2.92961,2.92392,2.92833,18000000.0
2009-07-31 16:28:00,2.92755,2.9312,2.92755,2.9312,11750000.0
2009-07-31 16:29:00,2.93027,2.93086,2.92807,2.93068,6500000.0
2009-07-31 16:30:00,2.92952,2.93044,2.92671,2.92763,7750000.0
2009-07-31 16:31:00,2.92983,2.92983,2.92573,2.92573,8750000.0
2009-07-31 16:32:00,2.92884,2.92937,2.92355,2.92739,10750000.0
2009-07-31 16:33:00,2.92603,2.9289,2.92603,2.92866,8750000.0
2009-07-31 16:34:00,2.92592,2.92945,2.92313,2.92845,13130000.0
2009-07-31 16:35:00,2.92767,2.92767,2.92256,2.9248,13500000.0
2009-07-31 16:36:00,2.92798,2.92878,2.9243,2.92751,13000000.0
2009-07-31 16:37:00,2.92759,2.92814,2.92529,2.92665,5250000.0
2009-07-31 16:38:00,2.92552,2.92842,2.92166,2.92818,10000000.0
2009-07-31 16:39:00,2.92866,2.92866,2.92114,2.92282,7500000.0
2009-07-31 16:40:00,2.92779,2.92797,2.92379,2.92495,9000000.0
2009-07-31 16:41:00,2.92767,2.92775,2.92377,2.92466,6380000.0
2009-07-31 16:42:00,2.9256,2.92774,2.92397,2.92774,6880000.0
2009-07-31 16:43:00,2.92767,2.92767,2.92426,2.9252,15000000.0
2009-07-31 16:44:00,2.92525,2.92758,2.92366,2.92474,10750000.0
2009-07-31 16:45:00,2.92357,2.92491,2.9198,2.92046,9250000.0
2009-07-31 16:46:00,2.92203,2.92529,2.91994,2.92016,8880000.0
2009-07-31 16:47:00,2.92044,2.92426,2.91976,2.92242,14250000.0
2009-07-31 16:48:00,2.92219,2.92275,2.91769,2.92206,5750000.0
2009-07-31 16:49:00,2.91956,2.92203,2.91905,2.92203,10880000.0
2009-07-31 16:50:00,2.91908,2.92232,2.91894,2.92232,11000000.0
2009-07-31 16:51:00,2.92051,2.9224,2.91749,2.92205,10000000.0
2009-07-31 16:52:00,2.92241,2.92241,2.91924,2.92,8500000.0
2009-07-31 16:53:00,2.92306,2.92384,2.91861,2.92128,12750000.0
2009-07-31 16:54:00,2.92256,2.92548,2.92035,2.92545,11000000.0
2009-07-31 16:55:00,2.92391,2.92515,2.91994,2.92316,12500000.0
2009-07-31 16:56:00,2.92171,2.92477,2.91795,2.92356,11250000.0
2009-07-31 16:57:00,2.92474,2.92474,2.91867,2.92003,9250000.0
2009-07-31 16:58:00,2.91698,2.92154,2.91521,2.91952,9000000.0
2009-07-31 16:59:00,2.92113,2.92113,2.91681,2.91808,13000000.0
2009-07-31 17:00:00,2.91633,2.92113,2.91633,2.92036,8250000.0
2009-07-31 17:01:00,2.91985,2.92345,2.91985,2.92145,9500000.0
2009-07-31 17:02:00,2.92407,2.92488,2.9223,2.9243,11500000.0
2009-07-31 17:03:00,2.92235,2.92432,2.9188,2.92159,9630000.0
2009-07-31 17:04:00,2.92481,2.92497,2.92068,2.92068,11130000.0
2009-07-31 17:05:00,2.92414,2.92446,2.91959,2.92234,8250000.0
2009-07-31 17:06:00,2.92031,2.92444,2.92031,2.92444,6000000.0
2009-07-31 17:07:00,2.92339,2.92367,2.92178,2.92367,6750000.0
2009-07-31 17:08:00,2.922,2.92629,2.922,2.92278,9750000.0
2009-07-31 17:09:00,2.92456,2.92771,2.92456,2.92606,7750000.0
2009-07-31 17:10:00,2.92839,2.93032,2.92504,2.92988,11630000.0
2009-07-31 17:11:00,2.92847,2.93094,2.92768,2.93022,5250000.0
2009-07-31 17:12:00,2.93094,2.93138,2.92526,2.92626,10500000.0
2009-07-31 17:13:00,2.9275,2.9299,2.92335,2.92391,12750000.0
2009-07-31 17:14:00,2.91867,2.92554,2.9153,2.92289,7250000.0
2009-07-31 17:15:00,2.92147,2.92147,2.91226,2.9171,12750000.0
2009-07-31 17:16:00,2.91604,2.92157,2.91604,2.91971,11000000.0
2009-07-31 17:17:00,2.91841,2.92262,2.91841,2.92262,8380000.0
2009-07-31 17:18:00,2.91793,2.92232,2.91639,2.92001,8130000.0
2009-07-31 17:19:00,2.91845,2.92353,2.91845,2.92005,9630000.0
2009-07-31 17:20:00,2.92329,2.92332,2.92028,2.92066,7750000.0
2009-07-31 17:21:00,2.9211,2.9211,2.91302,2.91302,5500000.0
2009-07-31 17:22:00,2.91743,2.92112,2.91429,2.91865,11750000.0
2009-07-31 17:23:00,2.91788,2.91866,2.91245,2.91866,15000000.0
2009-07-31 17:24:00,2.91429,2.9273,2.91278,2.91912,10500000.0
2009-07-31 17:25:00,2.91708,2.92103,2.91255,2.91255,8750000.0
2009-07-31 17:26:00,2.91364,2.91686,2.9098,2.91287,15250000.0
2009-07-31 17:27:00,2.91492,2.91556,2.91002,2.91067,9760000.0
2009-07-31 17:28:00,2.91116,2.91411,2.90884,2.91292,11000000.0
2009-07-31 17:29:00,2.90837,2.91252,2.90837,2.9109,8750000.0
2009-07-31 17:30:00,2.90853,2.91233,2.90807,2.91233,7250000.0
2009-07-31 17:31:00,2.91216,2.91328,2.90945,2.90945,12510000.0
2009-07-31 17:32:00,2.90916,2.91287,2.90542,2.91276,6750000.0
2009-07-31 17:33:00,2.91419,2.9151,2.90974,2.91119,12000000.0
2009-07-31 17:34:00,2.91461,2.91554,2.91233,2.91511,8250000.0
2009-07-31 17:35:00,2.91392,2.91549,2.90751,2.90801,8130000.0
2009-07-31 17:36:00,2.90945,2.91475,2.90915,2.9133,7750000.0
2009-07-31 17:37:00,2.91221,2.91366,2.91141,2.91141,7750000.0
2009-07-31 17:38:00,2.91379,2.91783,2.91246,2.91783,14630000.0
2009-07-31 17:39:00,2.91191,2.91815,2.91069,2.91648,7000000.0
2009-07-31 17:40:00,2.91439,2.91824,2.91338,2.91684,5250000.0
2009-07-31 17:41:00,2.91382,2.91713,2.91271,2.91271,6750000.0
2009-07-31 17:42:00,2.91653,2.91737,2.90611,2.91066,11880000.0
2009-07-31 17:43:00,2.91178,2.91407,2.90912,2.91023,7880000.0
2009-07-31 17:44:00,2.91127,2.91371,2.90687,2.90968,13250000.0
2009-07-31 17:45:00,2.9105,2.91171,2.90936,2.91071,8000000.0
2009-07-31 17:46:00,2.90725,2.91284,2.90725,2.91229,9500000.0
2009-07-31 17:47:00,2.91141,2.91286,2.91052,2.91286,7250000.0
2009-07-31 17:48:00,2.90962,2.91369,2.90962,2.91231,5250000.0
2009-07-31 17:49:00,2.91175,2.91278,2.90977,2.90977,6750000.0
2009-07-31 17:50:00,2.91074,2.91347,2.90601,2.90601,14380000.0
2009-07-31 17:51:00,2.91334,2.91334,2.9074,2.90762,9250000.0
2009-07-31 17:52:00,2.91005,2.91209,2.90692,2.90983,10750000.0
2009-07-31 17:53:00,2.91027,2.91119,2.90792,2.90792,8750000.0
2009-07-31 17:54:00,2.90986,2.91054,2.9007,2.90624,10630000.0
2009-07-31 17:55:00,2.90814,2.90923,2.90598,2.90799,9750000.0
2009-07-31 17:56:00,2.90845,2.90845,2.90337,2.9041,11500000.0
2009-07-31 17:57:00,2.90748,2.90763,2.90347,2.90487,11750000.0
2009-07-31 17:58:00,2.90826,2.90826,2.90373,2.90571,11380000.0
2009-07-31 17:59:00,2.90323,2.90642,2.89816,2.90263,9250000.0
2009-07-31 18:00:00,2.9003,2.90462,2.9003,2.90166,14130000.0
2009-07-31 18:01:00,2.90409,2.90409,2.89822,2.90282,7630000.0
2009-07-31 18:02:00,2.9049,2.90543,2.90175,2.90421,14000000.0
2009-07-31 18:03:00,2.90474,2.90573,2.90178,2.90178,11250000.0
2009-07-31 18:04:00,2.9013,2.90654,2.90017,2.90207,10000000.0
2009-07-31 18:05:00,2.90678,2.90678,2.90273,2.90417,7250000.0
2009-07-31 18:06:00,2.90534,2.90534,2.90143,2.90413,8500000.0
2009-07-31 18:07:00,2.90509,2.90509,2.90192,2.90505,9630000.0
2009-07-31 18:08:00,2.90458,2.90679,2.90402,2.90422,9000000.0
2009-07-31 18:09:00,2.90632,2.90632,2.9024,2.90576,8250000.0
2009-07-31 18:10:00,2.90302,2.90694,2.90294,2.90552,6250000.0
2009-07-31 18:11:00,2.90401,2.90642,2.90291,2.90446,10250000.0
2009-07-31 18:12:00,2.90634,2.90688,2.9042,2.90431,5750000.0
2009-07-31 18:13:00,2.9042,2.90673,2.90295,2.90634,6250000.0
2009-07-31 18:14:00,2.90409,2.90651,2.90231,2.90414,8630000.0
2009-07-31 18:15:00,2.90736,2.90774,2.90408,2.90694,16250000.0
2009-07-31 18:16:00,2.90439,2.90584,2.90026,2.90584,6000000.0
2009-07-31 18:17:00,2.90278,2.90581,2.90038,2.9032,10260000.0
2009-07-31 18:18:00,2.90403,2.90601,2.90054,2.90552,5880000.0
2009-07-31 18:19:00,2.90132,2.90538,2.90071,2.90322,13750000.0
2009-07-31 18:20:00,2.90399,2.90399,2.899,2.90254,9130000.0
2009-07-31 18:21:00,2.89912,2.90318,2.8989,2.90316,12000000.0
2009-07-31 18:22:00,2.90045,2.90277,2.89987,2.90172,7000000.0
2009-07-31 18:23:00,2.9017,2.90515,2.89922,2.90326,8260000.0
2009-07-31 18:24:00,2.90222,2.90611,2.90222,2.90611,7500000.0
2009-07-31 18:25:00,2.90556,2.90602,2.90318,2.90511,12000000.0
2009-07-31 18:26:00,2.90416,2.90592,2.90011,2.90497,6250000.0
2009-07-31 18:27:00,2.90568,2.90568,2.90203,2.90477,11750000.0
2009-07-31 18:28:00,2.90568,2.90568,2.90083,2.90149,10000000.0
2009-07-31 18:29:00,2.90324,2.90533,2.90036,2.90462,8750000.0
2009-07-31 18:30:00,2.90518,2.90518,2.90203,2.90497,20130000.0
2009-07-31 18:31:00,2.9015,2.90465,2.9015,2.90465,7880000.0
2009-07-31 18:32:00,2.90127,2.90488,2.89974,2.90069,5750000.0
2009-07-31 18:33:00,2.9043,2.905,2.8994,2.90456,15750000.0
2009-07-31 18:34:00,2.90486,2.90664,2.90437,2.90622,9630000.0
2009-07-31 18:35:00,2.90543,2.90714,2.90087,2.9043,14250000.0
2009-07-31 18:36:00,2.90596,2.90681,2.90406,2.90563,5250000.0
2009-07-31 18:37:00,2.90555,2.90826,2.90111,2.90826,11500000.0
2009-07-31 18:38:00,2.90513,2.90802,2.90263,2.90598,9500000.0
2009-07-31 18:39:00,2.90345,2.90795,2.90315,2.90315,10500000.0
2009-07-31 18:40:00,2.90631,2.90635,2.90062,2.9033,11750000.0
2009-07-31 18:41:00,2.90607,2.90607,2.89908,2.90299,7750000.0
2009-07-31 18:42:00,2.90668,2.90668,2.89849,2.90583,10500000.0
2009-07-31 18:43:00,2.90398,2.90736,2.90384,2.90736,8250000.0
2009-07-31 18:44:00,2.90514,2.90727,2.90299,2.90641,10000000.0
2009-07-31 18:45:00,2.90543,2.9069,2.90292,2.9031,8250000.0
2009-07-31 18:46:00,2.90552,2.9065,2.90225,2.9057,8500000.0
2009-07-31 18:47:00,2.9055,2.9055,2.90338,2.9053,5500000.0
2009-07-31 18:48:00,2.90615,2.90727,2.89857,2.9042,13500000.0
2009-07-31 18:49:00,2.90388,2.90502,2.89923,2.90202,7750000.0
2009-07-31 18:50:00,2.90477,2.9056,2.90328,2.90503,6250000.0
2009-07-31 18:51:00,2.90197,2.90544,2.90197,2.9052,9630000.0
2009-07-31 18:52:00,2.90405,2.9063,2.90311,2.90584,12380000.0
2009-07-31 18:53:00,2.90477,2.90688,2.90271,2.90634,10250000.0
2009-07-31 18:54:00,2.90479,2.90593,2.90129,2.90129,8500000.0
2009-07-31 18:55:00,2.90661,2.90661,2.9017,2.90497,10000000.0
2009-07-31 18:56:00,2.90536,2.90564,2.90103,2.90202,13880000.0
2009-07-31 18:57:00,2.90054,2.90548,2.89994,2.90192,10130000.0
2009-07-31 18:58:00,2.90501,2.90679,2.90205,2.90496,13000000.0
2009-07-31 18:59:00,2.90465,2.90561,2.90024,2.90454,6000000.0
2009-07-31 19:00:00,2.90428,2.90724,2.90359,2.9063,8630000.0
2009-07-31 19:01:00,2.90627,2.90752,2.90155,2.90517,13250000.0
2009-07-31 19:02:00,2.90576,2.90689,2.90319,2.90455,9250000.0
2009-07-31 19:03:00,2.90504,2.90804,2.90378,2.90804,6250000.0
2009-07-31 19:04:00,2.90743,2.90784,2.90253,2.90535,10250000.0
2009-07-31 19:05:00,2.90461,2.90579,2.90365,2.90425,8750000.0
2009-07-31 19:06:00,2.90641,2.90641,2.90173,2.90561,13000000.0
2009-07-31 19:07:00,2.906,2.90683,2.90402,2.90402,7000000.0
2009-07-31 19:08:00,2.9066,2.9066,2.90049,2.90372,8250000.0
2009-07-31 19:09:00,2.90485,2.90625,2.90373,2.9057,11250000.0
2009-07-31 19:10:00,2.90716,2.90716,2.90314,2.90314,8630000.0
2009-07-31 19:11:00,2.90601,2.90702,2.90094,2.90235,8500000.0
2009-07-31 19:12:00,2.90264,2.90644,2.90179,2.90644,9750000.0
2009-07-31 19:13:00,2.90591,2.90591,2.89718,2.90394,13500000.0
2009-07-31 19:14:00,2.90385,2.90454,2.90045,2.90446,10250000.0
2009-07-31 19:15:00,2.9039,2.9054,2.89945,2.90478,8000000.0
2009-07-31 19:16:00,2.90546,2.90546,2.89905,2.90543,7500000.0
2009-07-31 19:17:00,2.90454,2.90638,2.90191,2.90638,10130000.0
2009-07-31 19:18:00,2.90276,2.90658,2.90276,2.90493,7500000.0
2009-07-31 19:19:00,2.90289,2.90488,2.90088,2.90088,10500000.0
2009-07-31 19:20:00,2.90347,2.90532,2.90296,2.90296,8500000.0
2009-07-31 19:21:00,2.90521,2.90562,2.90402,2.90476,7130000.0
2009-07-31 19:22:00,2.90644,2.90644,2.90297,2.90512,8500000.0
2009-07-31 19:23:00,2.90282,2.90597,2.90282,2.90597,7000000.0
2009-07-31 19:24:00,2.90267,2.90575,2.90153,2.90575,13000000.0
2009-07-31 19:25:00,2.90242,2.90516,2.90242,2.90335,5750000.0
2009-07-31 19:26:00,2.90234,2.90647,2.90234,2.9058,9500000.0
2009-07-31 19:27:00,2.90437,2.90477,2.90025,2.90264,10250000.0
2009-07-31 19:28:00,2.90621,2.90621,2.90225,2.90541,8510000.0
2009-07-31 19:29:00,2.90521,2.90531,2.90176,2.90531,8880000.0
2009-07-31 19:30:00,2.90286,2.90348,2.89871,2.90063,7250000.0
2009-07-31 19:31:00,2.90252,2.90587,2.89803,2.90534,7750000.0
2009-07-31 19:32:00,2.90502,2.90502,2.89938,2.90323,6250000.0
2009-07-31 19:33:00,2.90041,2.90478,2.89991,2.901,13000000.0
2009-07-31 19:34:00,2.89989,2.90109,2.89656,2.89704,8250000.0
2009-07-31 19:35:00,2.89813,2.90027,2.89811,2.90027,5500000.0
2009-07-31 19:36:00,2.89966,2.90127,2.89762,2.90127,13000000.0
2009-07-31 19:37:00,2.89579,2.89978,2.89425,2.89909,13380000.0
2009-07-31 19:38:00,2.8971,2.8996,2.8971,2.89829,6000000.0
2009-07-31 19:39:00,2.89407,2.89995,2.89407,2.89857,12500000.0
2009-07-31 19:40:00,2.89784,2.89975,2.8972,2.89842,7130000.0
2009-07-31 19:41:00,2.8992,2.90077,2.8949,2.8959,10750000.0
2009-07-31 19:42:00,2.90025,2.90025,2.89507,2.89843,7880000.0
2009-07-31 19:43:00,2.89696,2.89947,2.89403,2.8969,8130000.0
2009-07-31 19:44:00,2.90033,2.90231,2.89661,2.89998,8000000.0
2009-07-31 19:45:00,2.89749,2.8989,2.89402,2.89838,6630000.0
2009-07-31 19:46:00,2.89709,2.89855,2.89556,2.89701,15130000.0
2009-07-31 19:47:00,2.89879,2.89879,2.895,2.895,6250000.0
2009-07-31 19:48:00,2.90065,2.90073,2.89372,2.89966,7750000.0
2009-07-31 19:49:00,2.89868,2.90006,2.89443,2.89443,10750000.0
2009-07-31 19:50:00,2.89772,2.89869,2.89419,2.89533,6250000.0
2009-07-31 19:51:00,2.90062,2.90062,2.89729,2.8979,5500000.0
2009-07-31 19:52:00,2.90031,2.90372,2.89797,2.89797,6750000.0
2009-07-31 19:53:00,2.90193,2.90357,2.89695,2.89941,12250000.0
2009-07-31 19:54:00,2.89966,2.90023,2.89741,2.89771,13000000.0
2009-07-31 19:55:00,2.89787,2.90179,2.89672,2.90179,9750000.0
2009-07-31 19:56:00,2.90008,2.90177,2.89616,2.90048,9250000.0
2009-07-31 19:57:00,2.90038,2.90193,2.89659,2.89659,7880000.0
2009-07-31 19:58:00,2.89978,2.90145,2.89564,2.90092,9000000.0
2009-07-31 19:59:00,2.90146,2.90146,2.89288,2.89847,5250000.0
2009-07-31 20:00:00,2.89621,2.90041,2.89621,2.89884,11380000.0
2009-07-31 20:01:00,2.89604,2.90054,2.89604,2.89909,16250000.0
2009-07-31 20:02:00,2.89588,2.89801,2.89447,2.89747,7750000.0
2009-07-31 20:03:00,2.89544,2.89775,2.89478,2.89614,14000000.0
2009-07-31 20:04:00,2.8964,2.89689,2.89497,2.89546,8750000.0
2009-07-31 20:05:00,2.89245,2.89711,2.88901,2.8958,9250000.0
2009-07-31 20:06:00,2.89705,2.89705,2.89344,2.89599,6750000.0
2009-07-31 20:07:00,2.89638,2.89638,2.89142,2.89412,9500000.0
2009-07-31 20:08:00,2.89655,2.89655,2.8943,2.89558,7250000.0
2009-07-31 20:09:00,2.89714,2.89714,2.89152,2.89672,10000000.0
2009-07-31 20:10:00,2.89271,2.89551,2.89085,2.89392,9000000.0
2009-07-31 20:11:00,2.89496,2.89496,2.88781,2.8947,7500000.0
2009-07-31 20:12:00,2.89317,2.89419,2.89228,2.89367,8000000.0
2009-07-31 20:13:00,2.89066,2.89702,2.89066,2.89329,11750000.0
2009-07-31 20:14:00,2.89658,2.89705,2.89193,2.89193,9880000.0
2009-07-31 20:15:00,2.89749,2.89799,2.89184,2.89552,17250000.0
2009-07-31 20:16:00,2.89658,2.89794,2.89347,2.89635,8000000.0
2009-07-31 20:17:00,2.89649,2.89804,2.89315,2.89491,12250000.0
2009-07-31 20:18:00,2.89895,2.89959,2.89687,2.8992,13250000.0
2009-07-31 20:19:00,2.89751,2.89915,2.89551,2.89777,9750000.0
2009-07-31 20:20:00,2.89944,2.89992,2.89599,2.89599,5500000.0
2009-07-31 20:21:00,2.89976,2.90038,2.89577,2.89939,12500000.0
2009-07-31 20:22:00,2.89627,2.89879,2.89574,2.89698,8250000.0
2009-07-31 20:23:00,2.89876,2.89876,2.89596,2.89642,11380000.0
2009-07-31 20:24:00,2.89796,2.89944,2.89395,2.89752,9250000.0
2009-07-31 20:25:00,2.89782,2.89947,2.89631,2.89631,7500000.0
2009-07-31 20:26:00,2.89799,2.89907,2.89693,2.89907,10000000.0
2009-07-31 20:27:00,2.89685,2.89917,2.89421,2.89717,8750000.0
2009-07-31 20:28:00,2.89835,2.89861,2.89345,2.8977,18130000.0
2009-07-31 20:29:00,2.89362,2.89787,2.89362,2.89585,9250000.0
2009-07-31 20:30:00,2.89522,2.89884,2.89522,2.89884,11750000.0
2009-07-31 20:31:00,2.89446,2.89811,2.89273,2.89558,13750000.0
2009-07-31 20:32:00,2.89762,2.8985,2.89238,2.89238,15250000.0
2009-07-31 20:33:00,2.89706,2.89782,2.89301,2.89756,10250000.0
2009-07-31 20:34:00,2.89622,2.89964,2.89423,2.8982,12250000.0
2009-07-31 20:35:00,2.89279,2.89912,2.89279,2.89739,13000000.0
2009-07-31 20:36:00,2.89627,2.89853,2.89601,2.89792,13250000.0
2009-07-31 20:37:00,2.89834,2.89878,2.89293,2.89854,11250000.0
2009-07-31 20:38:00,2.89942,2.89977,2.894,2.89952,9000000.0
2009-07-31 20:39:00,2.89948,2.89948,2.89705,2.89705,5500000.0
2009-07-31 20:40:00,2.89739,2.90094,2.89514,2.89758,7250000.0
2009-07-31 20:41:00,2.89935,2.9016,2.89876,2.89948,13750000.0
2009-07-31 20:42:00,2.89934,2.90106,2.89523,2.89573,6750000.0
2009-07-31 20:43:00,2.90236,2.90236,2.89802,2.90096,9250000.0
2009-07-31 20:44:00,2.89763,2.90152,2.89763,2.89953,9750000.0
2009-07-31 20:45:00,2.90113,2.90113,2.8971,2.8971,9750000.0
2009-07-31 20:46:00,2.89931,2.90071,2.89599,2.90065,11000000.0
2009-07-31 20:47:00,2.89782,2.90115,2.89782,2.90095,6250000.0
2009-07-31 20:48:00,2.89775,2.9004,2.89744,2.89996,10260000.0
2009-07-31 20:49:00,2.89788,2.90162,2.89624,2.90008,12630000.0
2009-07-31 20:50:00,2.89774,2.90092,2.89761,2.90042,10500000.0
2009-07-31 20:51:00,2.90159,2.90168,2.89764,2.89836,6500000.0
2009-07-31 20:52:00,2.90133,2.90169,2.89632,2.89632,12630000.0
2009-07-31 20:53:00,2.90225,2.90235,2.8969,2.90041,5250000.0
2009-07-31 20:54:00,2.89896,2.90176,2.89638,2.89706,14380000.0
2009-07-31 20:55:00,2.90078,2.90224,2.89626,2.90039,10750000.0
2009-07-31 20:56:00,2.90062,2.90289,2.89619,2.90155,6250000.0
2009-07-31 20:57:00,2.90012,2.90173,2.89553,2.90031,7380000.0
2009-07-31 20:58:00,2.90039,2.90164,2.89799,2.89991,7750000.0
2009-07-31 20:59:00,2.90207,2.90286,2.89848,2.90174,6250000.0
2009-07-31 21:00:00,2.90005,2.90128,2.89848,2.89897,8750000.0
2009-07-31 21:01:00,2.902,2.90218,2.89751,2.89886,5250000.0
2009-07-31 21:02:00,2.90256,2.9026,2.89868,2.90193,10500000.0
2009-07-31 21:03:00,2.90232,2.90311,2.8984,2.89889,7500000.0
2009-07-31 21:04:00,2.90258,2.90301,2.89721,2.9029,16500000.0
2009-07-31 21:05:00,2.90254,2.90273,2.89469,2.90074,12000000.0
2009-07-31 21:06:00,2.90009,2.9016,2.89618,2.90021,13000000.0
2009-07-31 21:07:00,2.8985,2.90288,2.8985,2.90278,5880000.0
2009-07-31 21:08:00,2.90162,2.90276,2.89944,2.90253,9000000.0
2009-07-31 21:09:00,2.89874,2.90239,2.8969,2.8969,8500000.0
2009-07-31 21:10:00,2.90309,2.90309,2.89749,2.90217,12750000.0
2009-07-31 21:11:00,2.8975,2.90151,2.8951,2.90034,10250000.0
2009-07-31 21:12:00,2.89909,2.90038,2.89525,2.89868,11000000.0
2009-07-31 21:13:00,2.9003,2.90044,2.89545,2.89823,9750000.0
2009-07-31 21:14:00,2.89804,2.901,2.89741,2.901,13630000.0
2009-07-31 21:15:00,2.89684,2.90036,2.89681,2.89883,10500000.0
2009-07-31 21:16:00,2.90035,2.90096,2.89658,2.8974,16000000.0
2009-07-31 21:17:00,2.90074,2.90103,2.89835,2.90091,9750000.0
2009-07-31 21:18:00,2.90082,2.90284,2.89726,2.90199,9750000.0
2009-07-31 21:19:00,2.89855,2.90155,2.89855,2.90101,9250000.0
2009-07-31 21:20:00,2.90091,2.90091,2.89799,2.89981,8000000.0
2009-07-31 21:21:00,2.89841,2.8999,2.89568,2.89754,11250000.0
2009-07-31 21:22:00,2.89993,2.90082,2.89416,2.90082,13000000.0
2009-07-31 21:23:00,2.89833,2.90015,2.89783,2.89783,5750000.0
2009-07-31 21:24:00,2.90043,2.90043,2.89576,2.8991,12500000.0
2009-07-31 21:25:00,2.89744,2.90058,2.89744,2.89962,13250000.0
2009-07-31 21:26:00,2.90043,2.90046,2.89636,2.89858,15380000.0
2009-07-31 21:27:00,2.89997,2.9001,2.89362,2.89577,9250000.0
2009-07-31 21:28:00,2.89987,2.89999,2.89434,2.89619,9250000.0
2009-07-31 21:29:00,2.89247,2.89913,2.89247,2.89779,13750000.0
2009-07-31 21:30:00,2.89788,2.90067,2.89536,2.89824,13510000.0
2009-07-31 21:31:00,2.89969,2.90001,2.89383,2.89921,5750000.0
2009-07-31 21:32:00,2.90013,2.90042,2.896,2.90042,9000000.0
2009-07-31 21:33:00,2.89866,2.89939,2.89423,2.89894,10750000.0
2009-07-31 21:34:00,2.89609,2.89977,2.89534,2.89977,8250000.0
2009-07-31 21:35:00,2.89713,2.90005,2.89442,2.89577,13750000.0
2009-07-31 21:36:00,2.89875,2.8998,2.89452,2.89452,5750000.0
2009-07-31 21:37:00,2.89629,2.89981,2.89467,2.89976,14880000.0
2009-07-31 21:38:00,2.89459,2.89998,2.89459,2.8995,10000000.0
2009-07-31 21:39:00,2.8991,2.90021,2.8957,2.89639,9750000.0
2009-07-31 21:40:00,2.89876,2.90195,2.89876,2.90021,9000000.0
2009-07-31 21:41:00,2.90064,2.90087,2.89717,2.89962,7750000.0
2009-07-31 21:42:00,2.89883,2.90083,2.8984,2.90015,6000000.0
2009-07-31 21:43:00,2.901,2.901,2.89609,2.90086,12750000.0
2009-07-31 21:44:00,2.90144,2.90144,2.89795,2.90143,6250000.0
2009-07-31 21:45:00,2.89978,2.90267,2.89788,2.89994,9250000.0
2009-07-31 21:46:00,2.90333,2.90417,2.90168,2.90417,12750000.0
2009-07-31 21:47:00,2.90151,2.90364,2.90104,2.90255,6630000.0
2009-07-31 21:48:00,2.90251,2.90273,2.89967,2.9023,8500000.0
2009-07-31 21:49:00,2.90267,2.90267,2.89734,2.90005,8500000.0
2009-07-31 21:50:00,2.90183,2.90275,2.89638,2.90101,8250000.0
2009-07-31 21:51:00,2.90016,2.90223,2.89883,2.89883,8750000.0
2009-07-31 21:52:00,2.90132,2.90341,2.90124,2.90202,6500000.0
2009-07-31 21:53:00,2.90305,2.90316,2.89741,2.89741,12000000.0
2009-07-31 21:54:00,2.90305,2.90336,2.89936,2.90325,9500000.0
2009-07-31 21:55:00,2.89967,2.90249,2.89961,2.90104,7000000.0
2009-07-31 21:56:00,2.90287,2.90287,2.90071,2.90071,7500000.0
2009-07-31 21:57:00,2.90162,2.9043,2.89814,2.90116,13250000.0
2009-07-31 21:58:00,2.90355,2.90425,2.90107,2.90267,10750000.0
2009-07-31 21:59:00,2.90306,2.90455,2.90005,2.90005,7000000.0
2009-07-31 22:00:00,2.90366,2.90479,2.9024,2.9024,6250000.0
2009-07-31 22:01:00,2.90363,2.9058,2.9028,2.90455,5500000.0
2009-07-31 22:02:00,2.90193,2.90567,2.90159,2.90413,7000000.0
2009-07-31 22:03:00,2.90314,2.90381,2.89972,2.90213,9750000.0
2009-07-31 22:04:00,2.90038,2.9029,2.90036,2.90266,6880000.0
2009-07-31 22:05:00,2.90355,2.90376,2.90202,2.9028,7500000.0
2009-07-31 22:06:00,2.9024,2.9035,2.89954,2.90224,12000000.0
2009-07-31 22:07:00,2.90328,2.90328,2.8991,2.90273,7000000.0
2009-07-31 22:08:00,2.90216,2.90312,2.89942,2.90215,15760000.0
2009-07-31 22:09:00,2.89912,2.90393,2.89697,2.90296,8750000.0
2009-07-31 22:10:00,2.90223,2.90394,2.90112,2.90382,11750000.0
2009-07-31 22:11:00,2.90391,2.90391,2.90084,2.90084,8500000.0
2009-07-31 22:12:00,2.90074,2.9035,2.90074,2.9035,5500000.0
2009-07-31 22:13:00,2.90417,2.90417,2.90039,2.90279,7880000.0
2009-07-31 22:14:00,2.90233,2.90283,2.90058,2.90283,8250000.0
2009-07-31 22:15:00,2.90302,2.90302,2.89842,2.89842,8130000.0
2009-07-31 22:16:00,2.90135,2.90259,2.89712,2.89821,5750000.0
2009-07-31 22:17:00,2.89812,2.90001,2.88876,2.89827,6250000.0
2009-07-31 22:18:00,2.89901,2.90175,2.89398,2.90175,9000000.0
2009-07-31 22:19:00,2.90155,2.90258,2.90098,2.90154,8000000.0
2009-07-31 22:20:00,2.90178,2.90178,2.89481,2.90081,9630000.0
2009-07-31 22:21:00,2.90242,2.90242,2.89961,2.89961,15000000.0
2009-07-31 22:22:00,2.9016,2.90191,2.89991,2.90051,5500000.0
2009-07-31 22:23:00,2.90169,2.90263,2.90058,2.90263,10500000.0
2009-07-31 22:24:00,2.90154,2.90207,2.89795,2.90041,8000000.0
2009-07-31 22:25:00,2.90072,2.90121,2.89752,2.89881,6000000.0
2009-07-31 22:26:00,2.90122,2.90217,2.90096,2.902,7000000.0
2009-07-31 22:27:00,2.90031,2.90153,2.89689,2.90153,8750000.0
2009-07-31 22:28:00,2.90064,2.90192,2.89848,2.90086,6750000.0
2009-07-31 22:29:00,2.90136,2.90174,2.89668,2.89996,5500000.0
2009-07-31 22:30:00,2.90107,2.90107,2.89591,2.90056,8380000.0
2009-07-31 22:31:00,2.90014,2.90123,2.90014,2.90123,6250000.0
2009-07-31 22:32:00,2.90147,2.90147,2.89903,2.90021,11750000.0
2009-07-31 22:33:00,2.90012,2.90173,2.89759,2.90123,10250000.0
2009-07-31 22:34:00,2.90123,2.90173,2.90053,2.90173,5250000.0
2009-07-31 22:35:00,2.89746,2.901,2.89746,2.89918,10000000.0
2009-07-31 22:36:00,2.9015,2.90157,2.89843,2.90157,10750000.0
2009-07-31 22:37:00,2.89834,2.90168,2.89834,2.90112,11750000.0
2009-07-31 22:38:00,2.90197,2.90197,2.89808,2.90182,20500000.0
2009-07-31 22:39:00,2.89937,2.90132,2.89695,2.90056,10250000.0
2009-07-31 22:40:00,2.89802,2.90245,2.89788,2.90053,7750000.0
2009-07-31 22:41:00,2.89832,2.90172,2.89725,2.90122,7750000.0
2009-07-31 22:42:00,2.90148,2.90153,2.89975,2.90124,6630000.0
2009-07-31 22:43:00,2.90168,2.90196,2.89866,2.9002,14260000.0
2009-07-31 22:44:00,2.90066,2.90161,2.89805,2.90031,6880000.0
2009-07-31 22:45:00,2.90094,2.90103,2.89566,2.89566,5750000.0
2009-07-31 22:46:00,2.89822,2.90157,2.89822,2.90057,6750000.0
2009-07-31 22:47:00,2.90152,2.90165,2.89873,2.90065,17250000.0
2009-07-31 22:48:00,2.90042,2.90185,2.90025,2.90063,9750000.0
2009-07-31 22:49:00,2.90127,2.90244,2.89883,2.90206,14000000.0
2009-07-31 22:50:00,2.90094,2.90161,2.89714,2.90085,13000000.0
2009-07-31 22:51:00,2.90124,2.90169,2.89787,2.89823,8750000.0
2009-07-31 22:52:00,2.90139,2.90309,2.90135,2.90184,11630000.0
2009-07-31 22:53:00,2.90155,2.9022,2.89806,2.89895,10000000.0
2009-07-31 22:54:00,2.89979,2.90234,2.89733,2.90189,10880000.0
2009-07-31 22:55:00,2.89856,2.90148,2.89722,2.90148,17000000.0
2009-07-31 22:56:00,2.90082,2.90177,2.9007,2.90174,5500000.0
2009-07-31 22:57:00,2.89878,2.90173,2.8979,2.90056,12880000.0
2009-07-31 22:58:00,2.90204,2.90204,2.89657,2.89977,12380000.0
2009-07-31 22:59:00,2.89891,2.90185,2.89754,2.90077,9880000.0
2009-08-02 23:00:00,2.90208,2.90208,2.8974,2.90014,14000000.0
2009-08-02 23:01:00,2.89972,2.90322,2.89945,2.90302,7750000.0
2009-08-02 23:02:00,2.89974,2.9001,2.89593,2.8986,9500000.0
2009-08-02 23:04:00,2.89597,2.9007,2.89563,2.89985,8750000.0
2009-08-02 23:06:00,2.90239,2.90239,2.89936,2.90032,9000000.0
2009-08-02 23:07:00,2.89905,2.89924,2.89583,2.89887,8750000.0
2009-08-02 23:08:00,2.89563,2.89928,2.89562,2.89877,7000000.0
2009-08-02 23:09:00,2.89781,2.89839,2.89417,2.89712,8250000.0
2009-08-02 23:11:00,2.89276,2.89667,2.89276,2.8961,10000000.0
2009-08-02 23:13:00,2.89525,2.89542,2.89447,2.89447,4250000.0
2009-08-02 23:14:00,2.89267,2.90159,2.89267,2.90159,6750000.0
2009-08-02 23:15:00,2.89406,2.90162,2.89406,2.89894,8750000.0
2009-08-02 23:16:00,2.898,2.90034,2.89377,2.89915,7000000.0
2009-08-02 23:17:00,2.90306,2.90314,2.89711,2.90314,10750000.0
2009-08-02 23:18:00,2.90308,2.90308,2.8982,2.90153,16500000.0
2009-08-02 23:19:00,2.90319,2.90319,2.89892,2.90179,4750000.0
2009-08-02 23:20:00,2.8966,2.90147,2.8966,2.89753,12000000.0
2009-08-02 23:21:00,2.90155,2.9033,2.89978,2.90185,11250000.0
2009-08-02 23:22:00,2.89652,2.90179,2.89652,2.89754,13250000.0
2009-08-02 23:23:00,2.90126,2.90169,2.89864,2.90124,5750000.0
2009-08-02 23:25:00,2.89466,2.89876,2.89258,2.89307,18000000.0
2009-08-02 23:27:00,2.90296,2.90296,2.8993,2.90087,5500000.0
2009-08-02 23:28:00,2.902,2.90263,2.89639,2.89928,11500000.0
2009-08-02 23:29:00,2.90223,2.90347,2.89912,2.90169,9250000.0
2009-08-02 23:30:00,2.90299,2.90422,2.89973,2.90322,9500000.0
2009-08-02 23:31:00,2.90042,2.90281,2.89852,2.90248,11250000.0
2009-08-02 23:32:00,2.90065,2.90275,2.90065,2.90105,10000000.0
2009-08-02 23:34:00,2.89588,2.90017,2.89588,2.89923,10500000.0
2009-08-02 23:35:00,2.90057,2.9027,2.8996,2.90122,9000000.0
2009-08-02 23:36:00,2.89972,2.90287,2.89862,2.90287,13750000.0
2009-08-02 23:37:00,2.90063,2.90289,2.89982,2.90092,10500000.0
2009-08-02 23:38:00,2.90166,2.90271,2.89969,2.90271,6500000.0
2009-08-02 23:39:00,2.9024,2.9024,2.89779,2.90128,7630000.0
2009-08-02 23:41:00,2.90055,2.90072,2.89701,2.89989,12000000.0
2009-08-02 23:43:00,2.89425,2.89815,2.89425,2.89815,8250000.0
2009-08-02 23:45:00,2.89722,2.9013,2.89709,2.90063,5750000.0
2009-08-02 23:46:00,2.89793,2.89911,2.8942,2.89838,17390000.0
2009-08-02 23:47:00,2.901,2.90255,2.89883,2.90158,10130000.0
2009-08-02 23:48:00,2.90175,2.9029,2.90043,2.90043,14510000.0
2009-08-02 23:49:00,2.90166,2.9039,2.89894,2.90299,11750000.0
2009-08-02 23:50:00,2.90247,2.90294,2.89946,2.902,7750000.0
2009-08-02 23:51:00,2.9013,2.90335,2.89731,2.90255,10380000.0
2009-08-02 23:52:00,2.90311,2.90311,2.89823,2.90255,12880000.0
2009-08-02 23:53:00,2.90157,2.90316,2.90086,2.90241,7880000.0
2009-08-02 23:54:00,2.90193,2.90252,2.9015,2.90237,9750000.0
2009-08-02 23:55:00,2.90046,2.90162,2.89962,2.90162,9750000.0
2009-08-02 23:56:00,2.89966,2.9021,2.89966,2.90127,6630000.0
2009-08-02 23:57:00,2.90135,2.90219,2.901,2.9019,5630000.0
2009-08-02 23:58:00,2.90193,2.90193,2.90001,2.90171,10250000.0
2009-08-02 23:59:00,2.90038,2.90247,2.89851,2.90245,10380000.0
2009-08-03 00:00:00,2.90151,2.90356,2.90151,2.9019,8380000.0
2009-08-03 00:01:00,2.90326,2.90326,2.89934,2.9016,6880000.0
2009-08-03 00:02:00,2.90256,2.90471,2.90205,2.90205,6250000.0
2009-08-03 00:03:00,2.90285,2.90359,2.89965,2.90116,7130000.0
2009-08-03 00:04:00,2.90431,2.90522,2.9003,2.90496,12630000.0
2009-08-03 00:06:00,2.90257,2.90383,2.9009,2.90383,7380000.0
2009-08-03 00:07:00,2.90038,2.90463,2.90038,2.90339,10630000.0
2009-08-03 00:08:00,2.90316,2.90413,2.90075,2.90211,9880000.0
2009-08-03 00:09:00,2.90201,2.90294,2.89765,2.90241,7250000.0
2009-08-03 00:10:00,2.90373,2.90421,2.90318,2.90329,6250000.0
2009-08-03 00:11:00,2.90214,2.90448,2.90079,2.9033,10880000.0
2009-08-03 00:12:00,2.89805,2.90269,2.89805,2.90269,7250000.0
2009-08-03 00:13:00,2.90307,2.90429,2.8986,2.90396,15130000.0
2009-08-03 00:14:00,2.90138,2.90349,2.90015,2.90329,6750000.0
2009-08-03 00:15:00,2.90241,2.90372,2.90064,2.90346,5250000.0
2009-08-03 00:16:00,2.90022,2.9042,2.89992,2.90305,9750000.0
2009-08-03 00:17:00,2.90261,2.90349,2.90139,2.9016,6000000.0
2009-08-03 00:18:00,2.90174,2.9058,2.90174,2.9047,6750000.0
2009-08-03 00:19:00,2.90442,2.90616,2.90167,2.90167,10500000.0
2009-08-03 00:20:00,2.90584,2.90708,2.90379,2.90539,12750000.0
2009-08-03 00:21:00,2.90309,2.90602,2.90309,2.90479,7000000.0
2009-08-03 00:22:00,2.90379,2.9049,2.90379,2.90438,8250000.0
2009-08-03 00:23:00,2.90332,2.90332,2.89953,2.90292,7000000.0
2009-08-03 00:24:00,2.90335,2.9045,2.9014,2.90389,6000000.0
2009-08-03 00:25:00,2.90654,2.90654,2.90111,2.90539,8000000.0
2009-08-03 00:26:00,2.90454,2.90781,2.90362,2.90702,10000000.0
2009-08-03 00:27:00,2.90619,2.90727,2.90503,2.90633,13500000.0
2009-08-03 00:28:00,2.90554,2.90648,2.90174,2.90648,10250000.0
2009-08-03 00:29:00,2.90545,2.9067,2.90217,2.90217,8250000.0
2009-08-03 00:30:00,2.90647,2.90673,2.90505,2.90673,10000000.0
2009-08-03 00:31:00,2.90732,2.90889,2.90469,2.90889,9500000.0
2009-08-03 00:32:00,2.90605,2.90868,2.9036,2.90783,13000000.0
2009-08-03 00:33:00,2.90613,2.90929,2.90613,2.90824,12000000.0
2009-08-03 00:34:00,2.90752,2.90847,2.90373,2.90745,6000000.0
2009-08-03 00:35:00,2.90522,2.90906,2.9032,2.90719,17380000.0
2009-08-03 00:36:00,2.90919,2.9092,2.90433,2.90826,6000000.0
2009-08-03 00:37:00,2.90331,2.90874,2.90331,2.90802,7880000.0
2009-08-03 00:38:00,2.90528,2.90812,2.90526,2.90757,12500000.0
2009-08-03 00:39:00,2.90743,2.90757,2.90494,2.90733,8000000.0
2009-08-03 00:40:00,2.90549,2.90799,2.90341,2.90688,14130000.0
2009-08-03 00:41:00,2.9078,2.90782,2.9067,2.90782,3750000.0
2009-08-03 00:42:00,2.90831,2.90845,2.90414,2.90671,11130000.0
2009-08-03 00:43:00,2.90603,2.90825,2.90522,2.90694,9500000.0
2009-08-03 00:44:00,2.9071,2.90915,2.90526,2.9067,9130000.0
2009-08-03 00:45:00,2.90564,2.90767,2.90548,2.90767,11000000.0
2009-08-03 00:46:00,2.90305,2.90737,2.90305,2.90509,8500000.0
2009-08-03 00:47:00,2.90677,2.90677,2.90291,2.90561,11000000.0
2009-08-03 00:48:00,2.90291,2.90594,2.9009,2.90506,11500000.0
2009-08-03 00:49:00,2.90514,2.9052,2.90098,2.90189,12500000.0
2009-08-03 00:50:00,2.90461,2.9056,2.90044,2.9036,10750000.0
2009-08-03 00:51:00,2.90493,2.90631,2.90493,2.90588,5000000.0
2009-08-03 00:52:00,2.90606,2.9069,2.90463,2.90463,8750000.0
2009-08-03 00:53:00,2.90333,2.90703,2.90177,2.90386,12130000.0
2009-08-03 00:54:00,2.90389,2.90691,2.90316,2.90691,11380000.0
2009-08-03 00:55:00,2.90601,2.90746,2.90551,2.90637,11000000.0
2009-08-03 00:56:00,2.90578,2.90844,2.90483,2.90718,19880000.0
2009-08-03 00:57:00,2.90697,2.90733,2.90322,2.90602,5500000.0
2009-08-03 00:58:00,2.90708,2.90865,2.9046,2.90565,11630000.0
2009-08-03 00:59:00,2.90656,2.90707,2.90336,2.90651,7750000.0
2009-08-03 01:00:00,2.90671,2.90753,2.90361,2.90699,9630000.0
2009-08-03 01:01:00,2.90425,2.90602,2.90203,2.90602,11250000.0
2009-08-03 01:02:00,2.90497,2.90642,2.90318,2.90318,11250000.0
2009-08-03 01:03:00,2.9062,2.90646,2.90339,2.90605,6000000.0
2009-08-03 01:04:00,2.9053,2.90608,2.90504,2.90519,7500000.0
2009-08-03 01:05:00,2.905,2.90633,2.90339,2.90591,7750000.0
2009-08-03 01:06:00,2.90586,2.90664,2.90482,2.90622,6250000.0
2009-08-03 01:07:00,2.90527,2.9068,2.90369,2.9038,10250000.0
2009-08-03 01:08:00,2.9054,2.90655,2.90521,2.90655,8260000.0
2009-08-03 01:09:00,2.90478,2.90643,2.90364,2.9052,11250000.0
2009-08-03 01:10:00,2.90326,2.90787,2.90172,2.90495,8500000.0
2009-08-03 01:11:00,2.90498,2.9057,2.90133,2.90362,15000000.0
2009-08-03 01:12:00,2.90555,2.90741,2.90555,2.90563,8250000.0
2009-08-03 01:13:00,2.90213,2.90796,2.90213,2.90636,8000000.0
2009-08-03 01:14:00,2.90622,2.90845,2.90436,2.90655,11510000.0
2009-08-03 01:15:00,2.90615,2.90709,2.90576,2.90618,5000000.0
2009-08-03 01:16:00,2.90578,2.90772,2.90501,2.90556,10500000.0
2009-08-03 01:17:00,2.9063,2.90755,2.90363,2.90513,12750000.0
2009-08-03 01:18:00,2.90569,2.90593,2.90137,2.90373,12630000.0
2009-08-03 01:19:00,2.90636,2.90763,2.90435,2.90599,11630000.0
2009-08-03 01:20:00,2.90463,2.90622,2.90391,2.90475,8500000.0
2009-08-03 01:21:00,2.90295,2.9041,2.89962,2.90402,9750000.0
2009-08-03 01:22:00,2.90279,2.90377,2.89804,2.89804,15000000.0
2009-08-03 01:23:00,2.89797,2.90114,2.89797,2.90095,10880000.0
2009-08-03 01:24:00,2.89648,2.9008,2.89639,2.89639,5250000.0
2009-08-03 01:25:00,2.89922,2.90121,2.89613,2.89986,12380000.0
2009-08-03 01:26:00,2.90034,2.90179,2.89517,2.89722,14500000.0
2009-08-03 01:27:00,2.90006,2.90183,2.89859,2.90088,11250000.0
2009-08-03 01:28:00,2.89983,2.90121,2.89674,2.90026,10130000.0
2009-08-03 01:29:00,2.89866,2.90005,2.89701,2.89701,8750000.0
2009-08-03 01:30:00,2.89817,2.89932,2.89541,2.89541,7250000.0
2009-08-03 01:31:00,2.89921,2.89921,2.89453,2.89871,9250000.0
2009-08-03 01:32:00,2.89764,2.89928,2.89401,2.89835,14380000.0
2009-08-03 01:33:00,2.89867,2.89867,2.89409,2.89784,10130000.0
2009-08-03 01:34:00,2.89832,2.89951,2.89712,2.89827,8250000.0
2009-08-03 01:35:00,2.89743,2.89934,2.89587,2.89874,9000000.0
2009-08-03 01:36:00,2.89767,2.89945,2.89767,2.89921,7500000.0
2009-08-03 01:37:00,2.89506,2.89903,2.89247,2.8945,12380000.0
2009-08-03 01:38:00,2.89615,2.89901,2.89615,2.89746,6630000.0
2009-08-03 01:39:00,2.89804,2.89862,2.89443,2.89809,6000000.0
2009-08-03 01:40:00,2.89765,2.89804,2.89587,2.89587,8000000.0
2009-08-03 01:41:00,2.89747,2.89896,2.89424,2.89762,10880000.0
2009-08-03 01:42:00,2.89755,2.89865,2.89426,2.89854,8000000.0
2009-08-03 01:43:00,2.89706,2.8981,2.89317,2.8974,9130000.0
2009-08-03 01:44:00,2.89788,2.89923,2.89266,2.89792,15000000.0
2009-08-03 01:45:00,2.89823,2.89917,2.89266,2.898,12500000.0
2009-08-03 01:46:00,2.89598,2.8989,2.89344,2.89412,8250000.0
2009-08-03 01:47:00,2.89826,2.89895,2.89759,2.89759,11750000.0
2009-08-03 01:48:00,2.89672,2.89829,2.89447,2.89455,7000000.0
2009-08-03 01:49:00,2.89684,2.89773,2.89611,2.89642,10250000.0
2009-08-03 01:50:00,2.89536,2.89774,2.89459,2.89651,9750000.0
2009-08-03 01:51:00,2.89643,2.89696,2.8959,2.89602,5250000.0
2009-08-03 01:52:00,2.89596,2.89798,2.89341,2.89639,9500000.0
2009-08-03 01:53:00,2.89674,2.89848,2.89381,2.89718,11000000.0
2009-08-03 01:54:00,2.89641,2.89798,2.8944,2.89775,9380000.0
2009-08-03 01:55:00,2.89485,2.89918,2.89485,2.89626,15750000.0
2009-08-03 01:56:00,2.89274,2.89593,2.89083,2.89443,6000000.0
2009-08-03 01:57:00,2.89505,2.897,2.89283,2.89656,19250000.0
2009-08-03 01:58:00,2.89626,2.89786,2.89413,2.89757,10000000.0
2009-08-03 02:01:00,2.89873,2.90021,2.89863,2.89966,5260000.0
2009-08-03 02:02:00,2.8999,2.90079,2.8973,2.8973,8750000.0
2009-08-03 02:03:00,2.89928,2.89957,2.89461,2.89925,10880000.0
2009-08-03 02:04:00,2.89791,2.89973,2.89529,2.89757,7500000.0
2009-08-03 02:05:00,2.89818,2.89911,2.89461,2.89461,8750000.0
2009-08-03 02:06:00,2.89835,2.9014,2.89835,2.89986,6750000.0
2009-08-03 02:07:00,2.90173,2.90173,2.89771,2.90086,7880000.0
2009-08-03 02:08:00,2.89985,2.90086,2.89707,2.89974,6250000.0
2009-08-03 02:09:00,2.90097,2.90189,2.89824,2.89861,11500000.0
2009-08-03 02:10:00,2.89915,2.90024,2.89617,2.89967,7750000.0
2009-08-03 02:11:00,2.90012,2.90095,2.89975,2.90024,8750000.0
2009-08-03 02:12:00,2.90169,2.90267,2.89697,2.90145,7000000.0
2009-08-03 02:13:00,2.90077,2.90189,2.8986,2.8986,6000000.0
2009-08-03 02:14:00,2.90107,2.90255,2.89791,2.90089,7000000.0
2009-08-03 02:15:00,2.90158,2.9024,2.90078,2.90078,6500000.0
2009-08-03 02:16:00,2.90175,2.90316,2.90093,2.90093,5750000.0
2009-08-03 02:17:00,2.90384,2.90386,2.90017,2.90222,8760000.0
2009-08-03 02:18:00,2.90188,2.90376,2.89965,2.9024,7000000.0
2009-08-03 02:19:00,2.9038,2.9038,2.89895,2.90036,9630000.0
2009-08-03 02:20:00,2.9028,2.90456,2.90099,2.90381,11130000.0
2009-08-03 02:21:00,2.903,2.9045,2.90232,2.90232,5250000.0
2009-08-03 02:22:00,2.90036,2.90479,2.90036,2.9044,6000000.0
2009-08-03 02:23:00,2.90297,2.90581,2.90151,2.90581,13750000.0
2009-08-03 02:24:00,2.90477,2.90536,2.9041,2.9041,9750000.0
2009-08-03 02:25:00,2.90124,2.90477,2.90124,2.90384,7630000.0
2009-08-03 02:26:00,2.9036,2.9053,2.89856,2.9053,18380000.0
2009-08-03 02:27:00,2.90353,2.90458,2.90167,2.9039,7250000.0
2009-08-03 02:28:00,2.90359,2.90475,2.89991,2.89991,22500000.0
2009-08-03 02:29:00,2.90349,2.904,2.89774,2.8997,9000000.0
2009-08-03 02:30:00,2.90086,2.90518,2.90067,2.9038,5500000.0
2009-08-03 02:31:00,2.90283,2.90421,2.89887,2.90421,17130000.0
2009-08-03 02:32:00,2.90353,2.90467,2.90052,2.90359,7880000.0
2009-08-03 02:33:00,2.90461,2.9055,2.90128,2.90343,8500000.0
2009-08-03 02:34:00,2.90007,2.90586,2.90007,2.90323,7000000.0
2009-08-03 02:35:00,2.90137,2.9053,2.90137,2.90348,5750000.0
2009-08-03 02:36:00,2.90027,2.90524,2.90027,2.90382,8750000.0
2009-08-03 02:37:00,2.90413,2.90519,2.90247,2.90487,7750000.0
2009-08-03 02:38:00,2.90528,2.90653,2.90352,2.90627,8250000.0
2009-08-03 02:39:00,2.90439,2.9063,2.90432,2.9053,10750000.0
2009-08-03 02:40:00,2.90532,2.90532,2.90288,2.90288,12250000.0
2009-08-03 02:41:00,2.9011,2.905,2.9011,2.9044,7500000.0
2009-08-03 02:42:00,2.90407,2.90455,2.90035,2.9044,5750000.0
2009-08-03 02:43:00,2.90414,2.9057,2.90365,2.90365,5500000.0
2009-08-03 02:44:00,2.9038,2.90526,2.90179,2.90526,10750000.0
2009-08-03 02:45:00,2.90361,2.90463,2.90203,2.90433,8750000.0
2009-08-03 02:46:00,2.90361,2.90504,2.90361,2.90491,5500000.0
2009-08-03 02:47:00,2.90505,2.90505,2.90278,2.90424,5750000.0
2009-08-03 02:48:00,2.90423,2.90536,2.90199,2.90366,9500000.0
2009-08-03 02:49:00,2.90529,2.9057,2.90152,2.90287,8630000.0
2009-08-03 02:50:00,2.90308,2.90551,2.90057,2.90458,7130000.0
2009-08-03 02:51:00,2.90223,2.90604,2.90223,2.90462,10250000.0
2009-08-03 02:52:00,2.90388,2.90515,2.9011,2.9011,7750000.0
2009-08-03 02:53:00,2.90287,2.90468,2.90092,2.90423,14630000.0
2009-08-03 02:54:00,2.90469,2.90514,2.90057,2.90398,11500000.0
2009-08-03 02:55:00,2.90395,2.90596,2.90066,2.90568,6250000.0
2009-08-03 02:56:00,2.90397,2.90521,2.9015,2.90511,8880000.0
2009-08-03 02:57:00,2.90407,2.90515,2.9011,2.90401,8500000.0
2009-08-03 02:58:00,2.90469,2.90518,2.90374,2.90518,6000000.0
2009-08-03 02:59:00,2.90488,2.90559,2.90307,2.90497,10500000.0
2009-08-03 03:00:00,2.90509,2.9052,2.9024,2.90443,5500000.0
2009-08-03 03:01:00,2.90417,2.90743,2.90237,2.90735,10380000.0
2009-08-03 03:02:00,2.90621,2.90673,2.90383,2.90383,10750000.0
2009-08-03 03:03:00,2.90732,2.9085,2.90356,2.90398,9250000.0
2009-08-03 03:04:00,2.9065,2.90898,2.90495,2.9075,6250000.0
2009-08-03 03:05:00,2.9029,2.9095,2.9029,2.90854,10380000.0
2009-08-03 03:06:00,2.90603,2.90879,2.90231,2.90644,9750000.0
2009-08-03 03:07:00,2.90756,2.90835,2.90634,2.90685,7500000.0
2009-08-03 03:08:00,2.90669,2.90866,2.90655,2.90655,9000000.0
2009-08-03 03:09:00,2.90548,2.90777,2.90472,2.90644,10000000.0
2009-08-03 03:10:00,2.90717,2.90717,2.90394,2.90615,7380000.0
2009-08-03 03:11:00,2.90549,2.90824,2.90501,2.90652,8250000.0
2009-08-03 03:12:00,2.90653,2.90728,2.90503,2.90503,7000000.0
2009-08-03 03:13:00,2.90492,2.90674,2.90325,2.90624,8750000.0
2009-08-03 03:14:00,2.90597,2.907,2.90426,2.90426,6130000.0
2009-08-03 03:15:00,2.90651,2.90694,2.90204,2.9061,6630000.0
2009-08-03 03:16:00,2.90698,2.90794,2.90389,2.90794,9380000.0
2009-08-03 03:17:00,2.90068,2.90744,2.90068,2.90652,12760000.0
2009-08-03 03:18:00,2.90611,2.90745,2.90611,2.90677,9630000.0
2009-08-03 03:19:00,2.90676,2.90773,2.90558,2.90736,6500000.0
2009-08-03 03:20:00,2.90547,2.90659,2.90227,2.90227,12500000.0
2009-08-03 03:21:00,2.9034,2.907,2.90178,2.90427,14250000.0
2009-08-03 03:22:00,2.90538,2.90574,2.90137,2.90542,5500000.0
2009-08-03 03:23:00,2.90481,2.90481,2.90337,2.90348,10130000.0
2009-08-03 03:24:00,2.90297,2.90541,2.90297,2.90534,7630000.0
2009-08-03 03:25:00,2.90426,2.90594,2.90151,2.90594,6010000.0
2009-08-03 03:26:00,2.90602,2.90602,2.90117,2.90494,8130000.0
2009-08-03 03:27:00,2.90103,2.90658,2.90103,2.90484,9130000.0
2009-08-03 03:28:00,2.90315,2.90571,2.90223,2.90223,11130000.0
2009-08-03 03:29:00,2.90502,2.90502,2.90096,2.90421,8000000.0
2009-08-03 03:30:00,2.90213,2.90529,2.90146,2.90489,8250000.0
2009-08-03 03:31:00,2.90578,2.90588,2.9023,2.90506,9250000.0
2009-08-03 03:32:00,2.90682,2.90682,2.90139,2.90417,9250000.0
2009-08-03 03:33:00,2.90484,2.90553,2.90344,2.90535,7250000.0
2009-08-03 03:34:00,2.90249,2.90739,2.90249,2.90454,10500000.0
2009-08-03 03:35:00,2.90463,2.9077,2.9026,2.90634,11250000.0
2009-08-03 03:36:00,2.9058,2.9064,2.90245,2.90266,10630000.0
2009-08-03 03:37:00,2.9062,2.90719,2.90249,2.90653,6250000.0
2009-08-03 03:38:00,2.90516,2.90516,2.89788,2.89788,7500000.0
2009-08-03 03:39:00,2.90466,2.90559,2.90283,2.90472,12880000.0
2009-08-03 03:40:00,2.90508,2.90552,2.9032,2.90541,9380000.0
2009-08-03 03:41:00,2.90434,2.90632,2.90261,2.90617,6750000.0
2009-08-03 03:42:00,2.90606,2.90636,2.90364,2.90596,12750000.0
2009-08-03 03:43:00,2.90486,2.90732,2.90343,2.90506,8750000.0
2009-08-03 03:44:00,2.90511,2.90674,2.90289,2.90524,14750000.0
2009-08-03 03:45:00,2.90529,2.90712,2.90397,2.90585,17000000.0
2009-08-03 03:46:00,2.90692,2.90692,2.90559,2.906,9250000.0
2009-08-03 03:47:00,2.90592,2.90657,2.9042,2.90558,9000000.0
2009-08-03 03:48:00,2.90727,2.90899,2.90406,2.90625,13250000.0
2009-08-03 03:49:00,2.90578,2.90708,2.90526,2.90632,9380000.0
2009-08-03 03:50:00,2.90677,2.90753,2.90671,2.90753,7500000.0
2009-08-03 03:51:00,2.90579,2.90738,2.90546,2.90593,9750000.0
2009-08-03 03:52:00,2.90732,2.90789,2.90393,2.90789,11750000.0
2009-08-03 03:53:00,2.90661,2.90844,2.90647,2.9071,9250000.0
2009-08-03 03:54:00,2.90678,2.90763,2.90311,2.90639,8380000.0
2009-08-03 03:55:00,2.9063,2.90765,2.90386,2.90678,8380000.0
2009-08-03 03:56:00,2.90682,2.90761,2.90619,2.90619,7750000.0
2009-08-03 03:57:00,2.9072,2.9087,2.90417,2.90731,7130000.0
2009-08-03 03:58:00,2.90564,2.9079,2.90564,2.90619,8130000.0
2009-08-03 03:59:00,2.90543,2.90863,2.90385,2.90385,7500000.0
2009-08-03 04:00:00,2.90447,2.9085,2.90326,2.90728,11750000.0
2009-08-03 04:01:00,2.90891,2.90891,2.90548,2.90797,11250000.0
2009-08-03 04:02:00,2.9082,2.90917,2.90722,2.90732,7500000.0
2009-08-03 04:03:00,2.90928,2.91182,2.90535,2.90878,8880000.0
2009-08-03 04:04:00,2.91009,2.91023,2.90764,2.90921,6500000.0
2009-08-03 04:05:00,2.90902,2.90989,2.90768,2.90924,6750000.0
2009-08-03 04:06:00,2.90982,2.90982,2.90515,2.90876,6250000.0
2009-08-03 04:07:00,2.9083,2.90968,2.90425,2.90862,7750000.0
2009-08-03 04:08:00,2.90858,2.90898,2.90695,2.90846,11130000.0
2009-08-03 04:09:00,2.90803,2.90926,2.90759,2.90767,12500000.0
2009-08-03 04:10:00,2.90801,2.91046,2.90614,2.90976,6250000.0
2009-08-03 04:11:00,2.90792,2.91158,2.9068,2.90995,9250000.0
2009-08-03 04:12:00,2.90843,2.90933,2.90666,2.90666,5750000.0
2009-08-03 04:13:00,2.90868,2.90968,2.90555,2.90696,5500000.0
2009-08-03 04:14:00,2.90958,2.90958,2.90272,2.9089,8500000.0
2009-08-03 04:15:00,2.90881,2.91034,2.9052,2.9052,8250000.0
2009-08-03 04:16:00,2.90986,2.90986,2.90858,2.90858,6250000.0
2009-08-03 04:17:00,2.90918,2.90963,2.9084,2.90937,11130000.0
2009-08-03 04:18:00,2.90913,2.91019,2.9078,2.91019,12000000.0
2009-08-03 04:19:00,2.90879,2.90879,2.90397,2.907,7380000.0
2009-08-03 04:20:00,2.90842,2.91016,2.90554,2.90885,7000000.0
2009-08-03 04:21:00,2.90794,2.90944,2.90701,2.90849,8000000.0
2009-08-03 04:22:00,2.90667,2.90923,2.90591,2.90768,8880000.0
2009-08-03 04:23:00,2.90843,2.90926,2.906,2.9088,7500000.0
2009-08-03 04:24:00,2.90656,2.90919,2.90656,2.90843,7250000.0
2009-08-03 04:25:00,2.90863,2.90961,2.90611,2.90611,7000000.0
2009-08-03 04:26:00,2.90881,2.90984,2.90739,2.90897,7880000.0
2009-08-03 04:27:00,2.90772,2.91016,2.90707,2.90892,13000000.0
2009-08-03 04:28:00,2.90869,2.90971,2.90724,2.90908,7500000.0
2009-08-03 04:29:00,2.90901,2.91112,2.90686,2.90868,11500000.0
2009-08-03 04:30:00,2.90878,2.90892,2.90626,2.90861,10750000.0
2009-08-03 04:31:00,2.90556,2.90887,2.90419,2.90774,9750000.0
2009-08-03 04:32:00,2.90811,2.90866,2.90538,2.90763,7750000.0
2009-08-03 04:33:00,2.90756,2.90756,2.90353,2.90669,9630000.0
2009-08-03 04:34:00,2.90752,2.90793,2.906,2.90671,5750000.0
2009-08-03 04:35:00,2.90742,2.90853,2.906,2.90735,9750000.0
2009-08-03 04:36:00,2.90684,2.90734,2.90462,2.90675,6630000.0
2009-08-03 04:37:00,2.9067,2.90903,2.90463,2.90841,11130000.0
2009-08-03 04:38:00,2.90874,2.90874,2.90499,2.90828,5500000.0
2009-08-03 04:39:00,2.90775,2.90923,2.90743,2.90743,6500000.0
2009-08-03 04:40:00,2.90804,2.91003,2.9053,2.90843,10250000.0
2009-08-03 04:41:00,2.90972,2.9098,2.90466,2.9098,6750000.0
2009-08-03 04:42:00,2.90785,2.90987,2.9076,2.90801,9000000.0
2009-08-03 04:43:00,2.90846,2.9092,2.90703,2.9092,7000000.0
2009-08-03 04:44:00,2.90874,2.90874,2.90445,2.90793,7000000.0
2009-08-03 04:45:00,2.90645,2.90714,2.90425,2.90646,5500000.0
2009-08-03 04:46:00,2.90351,2.90681,2.90351,2.90634,8130000.0
2009-08-03 04:47:00,2.90626,2.90794,2.904,2.90794,6500000.0
2009-08-03 04:48:00,2.90649,2.90681,2.9047,2.90658,11630000.0
2009-08-03 04:49:00,2.9064,2.90754,2.90476,2.90476,10380000.0
2009-08-03 04:50:00,2.90665,2.90722,2.90208,2.9045,10130000.0
2009-08-03 04:51:00,2.90696,2.90771,2.90307,2.90646,9000000.0
2009-08-03 04:52:00,2.9063,2.90665,2.90271,2.90665,9250000.0
2009-08-03 04:53:00,2.90473,2.90781,2.90289,2.90781,6380000.0
2009-08-03 04:54:00,2.90471,2.90796,2.90294,2.90673,8760000.0
2009-08-03 04:55:00,2.90731,2.90768,2.90292,2.90649,10750000.0
2009-08-03 04:56:00,2.90678,2.90736,2.90301,2.90652,8250000.0
2009-08-03 04:57:00,2.90482,2.90783,2.90377,2.90396,9250000.0
2009-08-03 04:58:00,2.90648,2.90693,2.90301,2.90577,11130000.0
2009-08-03 04:59:00,2.90233,2.90603,2.90106,2.90321,10500000.0
2009-08-03 05:00:00,2.90624,2.90661,2.90206,2.90588,15000000.0
2009-08-03 05:01:00,2.90601,2.90725,2.90351,2.90487,16750000.0
2009-08-03 05:02:00,2.9058,2.90689,2.90347,2.90511,13250000.0
2009-08-03 05:03:00,2.90513,2.90688,2.90434,2.90551,5750000.0
2009-08-03 05:04:00,2.90323,2.90618,2.90323,2.90579,9500000.0
2009-08-03 05:05:00,2.90719,2.90719,2.90376,2.90452,8500000.0
2009-08-03 05:06:00,2.90692,2.90743,2.90358,2.90623,8500000.0
2009-08-03 05:07:00,2.9066,2.90862,2.9042,2.90526,12130000.0
2009-08-03 05:08:00,2.90448,2.90702,2.90448,2.90655,10000000.0
2009-08-03 05:09:00,2.90563,2.90702,2.9038,2.90702,15500000.0
2009-08-03 05:10:00,2.90462,2.9066,2.90347,2.90545,5880000.0
2009-08-03 05:11:00,2.90392,2.90609,2.90139,2.90531,7000000.0
2009-08-03 05:12:00,2.90326,2.90665,2.90268,2.90509,8250000.0
2009-08-03 05:13:00,2.90575,2.90703,2.90314,2.9046,11250000.0
2009-08-03 05:14:00,2.90565,2.90731,2.90564,2.90691,10000000.0
2009-08-03 05:15:00,2.90403,2.907,2.90403,2.90423,10000000.0
2009-08-03 05:16:00,2.90343,2.90622,2.90343,2.90503,10500000.0
2009-08-03 05:17:00,2.90369,2.90583,2.90001,2.90383,7250000.0
2009-08-03 05:18:00,2.90338,2.90523,2.90021,2.90083,7750000.0
2009-08-03 05:19:00,2.90401,2.90603,2.90194,2.90389,11250000.0
2009-08-03 05:20:00,2.90599,2.90688,2.90272,2.90597,12630000.0
2009-08-03 05:21:00,2.90625,2.90768,2.90471,2.90622,11750000.0
2009-08-03 05:22:00,2.9051,2.90771,2.90433,2.90561,7250000.0
2009-08-03 05:23:00,2.9056,2.90767,2.90297,2.90297,13390000.0
2009-08-03 05:24:00,2.90684,2.90722,2.90128,2.90638,8630000.0
2009-08-03 05:25:00,2.90715,2.90909,2.90484,2.90745,6500000.0
2009-08-03 05:26:00,2.9067,2.90869,2.90379,2.90727,14750000.0
2009-08-03 05:27:00,2.90779,2.9091,2.90432,2.90819,6250000.0
2009-08-03 05:28:00,2.90732,2.90799,2.90378,2.90378,9500000.0
2009-08-03 05:29:00,2.90338,2.90796,2.90338,2.90518,10500000.0
2009-08-03 05:30:00,2.90497,2.90935,2.90497,2.90747,14630000.0
2009-08-03 05:31:00,2.90867,2.90867,2.90604,2.9077,14000000.0
2009-08-03 05:32:00,2.90648,2.90784,2.90479,2.90713,6130000.0
2009-08-03 05:33:00,2.90742,2.90886,2.90599,2.90832,14250000.0
2009-08-03 05:34:00,2.90865,2.90976,2.90626,2.90654,9500000.0
2009-08-03 05:35:00,2.90332,2.9092,2.90332,2.90883,9500000.0
2009-08-03 05:36:00,2.90866,2.90906,2.90252,2.90804,9000000.0
2009-08-03 05:37:00,2.90823,2.90906,2.90552,2.90552,6250000.0
2009-08-03 05:38:00,2.90766,2.90865,2.90717,2.90717,9000000.0
2009-08-03 05:39:00,2.90849,2.90849,2.90473,2.90794,12500000.0
2009-08-03 05:40:00,2.90642,2.90803,2.90469,2.90646,8000000.0
2009-08-03 05:41:00,2.90696,2.90785,2.90498,2.90579,4880000.0
2009-08-03 05:42:00,2.90797,2.90821,2.90528,2.90571,7000000.0
2009-08-03 05:43:00,2.90804,2.91107,2.90595,2.90883,10500000.0
2009-08-03 05:44:00,2.90792,2.90815,2.90463,2.90733,5500000.0
2009-08-03 05:45:00,2.90734,2.9093,2.90661,2.9079,14130000.0
2009-08-03 05:46:00,2.90646,2.90971,2.9037,2.90971,17500000.0
2009-08-03 05:47:00,2.90516,2.91056,2.90516,2.90958,16500000.0
2009-08-03 05:48:00,2.90987,2.91019,2.90559,2.91019,12000000.0
2009-08-03 05:49:00,2.90868,2.91085,2.9044,2.9044,20750000.0
2009-08-03 05:50:00,2.90697,2.90869,2.90324,2.9081,8500000.0
2009-08-03 05:51:00,2.9062,2.90921,2.90549,2.90828,27250000.0
2009-08-03 05:52:00,2.90818,2.90884,2.90639,2.90781,12250000.0
2009-08-03 05:53:00,2.90733,2.9082,2.90358,2.90782,17500000.0
2009-08-03 05:54:00,2.90645,2.90917,2.90539,2.9074,7750000.0
2009-08-03 05:55:00,2.90817,2.90915,2.90547,2.9086,14250000.0
2009-08-03 05:56:00,2.90727,2.90769,2.90089,2.90677,6750000.0
2009-08-03 05:57:00,2.90743,2.90935,2.90451,2.90729,15000000.0
2009-08-03 05:58:00,2.90725,2.90985,2.90495,2.90802,7750000.0
2009-08-03 05:59:00,2.90932,2.90998,2.90319,2.90998,18250000.0
2009-08-03 06:00:00,2.90422,2.90972,2.90422,2.90644,10500000.0
2009-08-03 06:01:00,2.90843,2.90977,2.90795,2.90811,14000000.0
2009-08-03 06:02:00,2.90582,2.90885,2.90582,2.90647,7750000.0
2009-08-03 06:03:00,2.90417,2.90797,2.90417,2.90797,5250000.0
2009-08-03 06:04:00,2.90814,2.9095,2.90591,2.90898,9500000.0
2009-08-03 06:05:00,2.90839,2.9087,2.90607,2.90825,8750000.0
2009-08-03 06:06:00,2.90618,2.90908,2.90618,2.9081,6250000.0
2009-08-03 06:07:00,2.90774,2.90896,2.90743,2.90812,9250000.0
2009-08-03 06:08:00,2.90853,2.90872,2.90457,2.90457,6000000.0
2009-08-03 06:09:00,2.90846,2.90846,2.9049,2.90568,6630000.0
2009-08-03 06:10:00,2.90543,2.90747,2.90543,2.9064,5500000.0
2009-08-03 06:11:00,2.90642,2.90791,2.90482,2.90791,9000000.0
2009-08-03 06:12:00,2.90795,2.90817,2.90571,2.90817,8250000.0
2009-08-03 06:13:00,2.90385,2.90819,2.90385,2.90708,5750000.0
2009-08-03 06:14:00,2.90513,2.90766,2.90513,2.90748,11000000.0
2009-08-03 06:15:00,2.90575,2.90792,2.90022,2.90735,8250000.0
2009-08-03 06:16:00,2.90555,2.9094,2.90511,2.90856,11250000.0
2009-08-03 06:17:00,2.90769,2.90891,2.90757,2.90858,8500000.0
2009-08-03 06:18:00,2.90437,2.90826,2.90437,2.90764,7750000.0
2009-08-03 06:19:00,2.9074,2.9084,2.90441,2.90749,8000000.0
2009-08-03 06:20:00,2.90736,2.90807,2.90438,2.90715,9250000.0
2009-08-03 06:21:00,2.90497,2.90829,2.9049,2.90503,6630000.0
2009-08-03 06:22:00,2.90532,2.90713,2.90322,2.90322,5500000.0
2009-08-03 06:23:00,2.90647,2.90754,2.90388,2.90675,8880000.0
2009-08-03 06:24:00,2.90653,2.90735,2.9013,2.9013,8250000.0
2009-08-03 06:25:00,2.9066,2.90756,2.90532,2.90669,9130000.0
2009-08-03 06:26:00,2.90692,2.908,2.90565,2.90709,4250000.0
2009-08-03 06:27:00,2.90667,2.90761,2.90408,2.90419,5750000.0
2009-08-03 06:28:00,2.90537,2.90783,2.90428,2.907,13500000.0
2009-08-03 06:29:00,2.9061,2.90714,2.90488,2.90641,4000000.0
2009-08-03 06:30:00,2.90648,2.9086,2.90336,2.90577,9000000.0
2009-08-03 06:31:00,2.90648,2.90717,2.90324,2.90358,7750000.0
2009-08-03 06:32:00,2.90293,2.90668,2.90293,2.90542,4500000.0
2009-08-03 06:33:00,2.90567,2.90741,2.90458,2.9059,7000000.0
2009-08-03 06:34:00,2.90686,2.90686,2.90238,2.90595,8750000.0
2009-08-03 06:35:00,2.90601,2.9074,2.90365,2.90503,6130000.0
2009-08-03 06:36:00,2.9057,2.9072,2.90535,2.9072,5880000.0
2009-08-03 06:37:00,2.90503,2.90689,2.9022,2.90532,8500000.0
2009-08-03 06:38:00,2.90391,2.90621,2.90378,2.90447,8750000.0
2009-08-03 06:39:00,2.90531,2.90705,2.90202,2.90538,6250000.0
2009-08-03 06:40:00,2.90637,2.90637,2.90359,2.90465,7500000.0
2009-08-03 06:41:00,2.90434,2.90555,2.90168,2.90505,7630000.0
2009-08-03 06:42:00,2.90575,2.90575,2.90041,2.90215,8250000.0
2009-08-03 06:43:00,2.90325,2.90632,2.90219,2.90484,9380000.0
2009-08-03 06:44:00,2.90133,2.90569,2.90133,2.90472,13250000.0
2009-08-03 06:45:00,2.90405,2.90651,2.90243,2.90243,8130000.0
2009-08-03 06:46:00,2.9057,2.9057,2.90124,2.90124,6500000.0
2009-08-03 06:47:00,2.9052,2.90627,2.90392,2.90473,5750000.0
2009-08-03 06:48:00,2.90454,2.90644,2.90247,2.90644,5000000.0
2009-08-03 06:49:00,2.90366,2.90635,2.90206,2.90206,9500000.0
2009-08-03 06:50:00,2.90617,2.90763,2.9042,2.9042,7500000.0
2009-08-03 06:51:00,2.90594,2.90745,2.9052,2.90615,10500000.0
2009-08-03 06:52:00,2.90568,2.90643,2.90351,2.90574,8380000.0
2009-08-03 06:53:00,2.90352,2.90726,2.90326,2.90575,7250000.0
2009-08-03 06:54:00,2.90682,2.9071,2.90306,2.90306,6000000.0
2009-08-03 06:55:00,2.90525,2.90642,2.90525,2.90566,9250000.0
2009-08-03 06:56:00,2.9056,2.9064,2.90465,2.90465,8500000.0
2009-08-03 06:57:00,2.90254,2.90651,2.90254,2.90571,11250000.0
2009-08-03 06:58:00,2.90681,2.90906,2.90382,2.90688,6000000.0
2009-08-03 06:59:00,2.90428,2.9073,2.90333,2.9059,9250000.0
2009-08-03 07:00:00,2.90605,2.90731,2.90117,2.90658,11750000.0
2009-08-03 07:01:00,2.90837,2.90848,2.90462,2.90786,14880000.0
2009-08-03 07:02:00,2.90654,2.90827,2.90328,2.90827,11000000.0
2009-08-03 07:03:00,2.90551,2.90815,2.90417,2.90417,7000000.0
2009-08-03 07:04:00,2.90695,2.90808,2.90271,2.90657,9750000.0
2009-08-03 07:05:00,2.90513,2.90687,2.90314,2.90554,7250000.0
2009-08-03 07:06:00,2.90635,2.9071,2.90322,2.90619,10750000.0
2009-08-03 07:07:00,2.90715,2.90778,2.90308,2.90647,11010000.0
2009-08-03 07:08:00,2.90621,2.90769,2.90321,2.90351,7000000.0
2009-08-03 07:09:00,2.90574,2.90811,2.90402,2.90538,13250000.0
2009-08-03 07:10:00,2.90303,2.90778,2.90303,2.90614,6750000.0
2009-08-03 07:11:00,2.90563,2.90818,2.90224,2.907,5500000.0
2009-08-03 07:12:00,2.90892,2.91134,2.9065,2.91009,10250000.0
2009-08-03 07:13:00,2.90772,2.90876,2.90357,2.90503,7750000.0
2009-08-03 07:14:00,2.90795,2.9096,2.90719,2.90726,5750000.0
2009-08-03 07:15:00,2.90736,2.91013,2.90486,2.90811,12880000.0
2009-08-03 07:16:00,2.90912,2.91059,2.90562,2.90786,7500000.0
2009-08-03 07:17:00,2.9049,2.90952,2.9049,2.90685,13000000.0
2009-08-03 07:18:00,2.907,2.90818,2.90333,2.90406,18500000.0
2009-08-03 07:19:00,2.90788,2.90937,2.90235,2.90726,12000000.0
2009-08-03 07:20:00,2.90414,2.90921,2.90414,2.90688,9250000.0
2009-08-03 07:21:00,2.90773,2.90983,2.90662,2.90966,13500000.0
2009-08-03 07:22:00,2.90949,2.9106,2.90556,2.90767,14000000.0
2009-08-03 07:23:00,2.90756,2.90881,2.90555,2.90613,8380000.0
2009-08-03 07:24:00,2.90777,2.90951,2.90717,2.9075,5500000.0
2009-08-03 07:25:00,2.90683,2.90917,2.90584,2.90584,6500000.0
2009-08-03 07:26:00,2.90672,2.91017,2.90544,2.90544,10500000.0
2009-08-03 07:27:00,2.90883,2.90991,2.90665,2.90724,9630000.0
2009-08-03 07:28:00,2.90734,2.90925,2.90464,2.90746,7250000.0
2009-08-03 07:29:00,2.90608,2.90918,2.90572,2.90738,10000000.0
2009-08-03 07:30:00,2.90633,2.90938,2.90579,2.9071,8880000.0
2009-08-03 07:31:00,2.90819,2.90819,2.90632,2.90681,8630000.0
2009-08-03 07:32:00,2.9055,2.90822,2.90253,2.90605,6250000.0
2009-08-03 07:33:00,2.90538,2.90925,2.90469,2.90656,11500000.0
2009-08-03 07:34:00,2.90699,2.90807,2.90429,2.90614,12250000.0
2009-08-03 07:35:00,2.90387,2.90949,2.90387,2.90817,15250000.0
2009-08-03 07:36:00,2.90416,2.90906,2.90416,2.90548,8000000.0
2009-08-03 07:37:00,2.90702,2.9096,2.90702,2.90773,6500000.0
2009-08-03 07:38:00,2.90737,2.91085,2.90472,2.91085,15000000.0
2009-08-03 07:39:00,2.90605,2.91035,2.90575,2.91035,11750000.0
2009-08-03 07:40:00,2.9078,2.90896,2.90192,2.90673,8000000.0
2009-08-03 07:41:00,2.90799,2.91142,2.90734,2.91142,6880000.0
2009-08-03 07:42:00,2.90482,2.91064,2.90482,2.90786,10380000.0
2009-08-03 07:43:00,2.91045,2.9109,2.90646,2.90707,8130000.0
2009-08-03 07:44:00,2.909,2.91121,2.90742,2.91121,8500000.0
2009-08-03 07:45:00,2.90882,2.91071,2.90702,2.90702,11750000.0
2009-08-03 07:46:00,2.90813,2.91025,2.90369,2.90867,6500000.0
2009-08-03 07:47:00,2.90881,2.91038,2.90577,2.9091,6500000.0
2009-08-03 07:48:00,2.90763,2.91144,2.90763,2.90854,10750000.0
2009-08-03 07:49:00,2.90853,2.91103,2.90853,2.90997,9750000.0
2009-08-03 07:50:00,2.91048,2.91076,2.90614,2.90857,10250000.0
2009-08-03 07:51:00,2.90781,2.91046,2.90447,2.90715,7500000.0
2009-08-03 07:52:00,2.90982,2.9104,2.90757,2.90865,10750000.0
2009-08-03 07:53:00,2.90804,2.90985,2.90526,2.90628,8380000.0
2009-08-03 07:54:00,2.90839,2.91089,2.90559,2.906,12750000.0
2009-08-03 07:55:00,2.90775,2.91008,2.90774,2.90774,7000000.0
2009-08-03 07:56:00,2.90735,2.91129,2.90537,2.91129,7000000.0
2009-08-03 07:57:00,2.91028,2.91229,2.90908,2.91189,9750000.0
2009-08-03 07:58:00,2.90991,2.91285,2.90743,2.91114,7750000.0
2009-08-03 07:59:00,2.9096,2.91204,2.90829,2.90973,11250000.0
2009-08-03 08:00:00,2.91079,2.91241,2.90749,2.90749,5750000.0
2009-08-03 08:01:00,2.90894,2.91357,2.90816,2.90987,8630000.0
2009-08-03 08:02:00,2.90766,2.91356,2.90766,2.91031,19510000.0
2009-08-03 08:03:00,2.90982,2.91218,2.90849,2.91199,8880000.0
2009-08-03 08:04:00,2.9093,2.91255,2.9093,2.91255,10250000.0
2009-08-03 08:05:00,2.91114,2.91258,2.90811,2.91258,12000000.0
2009-08-03 08:06:00,2.90936,2.91206,2.90733,2.91205,7380000.0
2009-08-03 08:07:00,2.90791,2.91063,2.9077,2.9094,7500000.0
2009-08-03 08:08:00,2.90901,2.91118,2.90603,2.91118,10000000.0
2009-08-03 08:09:00,2.90921,2.91004,2.90296,2.90687,14250000.0
2009-08-03 08:10:00,2.90503,2.90936,2.90471,2.90471,6250000.0
2009-08-03 08:11:00,2.9053,2.9098,2.9053,2.90573,6000000.0
2009-08-03 08:12:00,2.90739,2.90869,2.90438,2.90438,10130000.0
2009-08-03 08:13:00,2.90801,2.91004,2.90692,2.90789,9750000.0
2009-08-03 08:14:00,2.90701,2.90849,2.90248,2.90838,9250000.0
2009-08-03 08:15:00,2.90648,2.90793,2.90404,2.90527,11000000.0
2009-08-03 08:16:00,2.90445,2.9065,2.90385,2.90385,8500000.0
2009-08-03 08:17:00,2.90816,2.90816,2.90449,2.90452,7500000.0
2009-08-03 08:18:00,2.90015,2.90593,2.90015,2.9046,6500000.0
2009-08-03 08:19:00,2.9047,2.90681,2.90412,2.90412,5630000.0
2009-08-03 08:20:00,2.90757,2.90939,2.90532,2.90762,5750000.0
2009-08-03 08:21:00,2.9062,2.90917,2.9062,2.90707,7500000.0
2009-08-03 08:22:00,2.90664,2.90821,2.9028,2.90758,12500000.0
2009-08-03 08:23:00,2.90713,2.90748,2.90389,2.90399,7000000.0
2009-08-03 08:24:00,2.9055,2.90674,2.90192,2.90192,7000000.0
2009-08-03 08:25:00,2.9052,2.90741,2.90279,2.907,10750000.0
2009-08-03 08:26:00,2.90377,2.90725,2.90218,2.90683,7500000.0
2009-08-03 08:27:00,2.9065,2.90696,2.90305,2.90477,7130000.0
2009-08-03 08:28:00,2.90754,2.90785,2.90462,2.90785,11000000.0
2009-08-03 08:29:00,2.90577,2.90674,2.90277,2.90376,5630000.0
2009-08-03 08:30:00,2.90644,2.90728,2.90222,2.90495,16500000.0
2009-08-03 08:31:00,2.90012,2.90381,2.89836,2.89836,8500000.0
2009-08-03 08:32:00,2.90116,2.90216,2.89638,2.89638,5630000.0
2009-08-03 08:33:00,2.89947,2.90171,2.89708,2.89708,5750000.0
2009-08-03 08:34:00,2.89867,2.89944,2.8897,2.89412,6000000.0
2009-08-03 08:35:00,2.89202,2.89548,2.88478,2.89518,6380000.0
2009-08-03 08:36:00,2.89567,2.89664,2.89327,2.89609,12250000.0
2009-08-03 08:37:00,2.89556,2.89882,2.89384,2.8951,8500000.0
2009-08-03 08:38:00,2.89378,2.89885,2.8902,2.89872,8500000.0
2009-08-03 08:39:00,2.89877,2.90193,2.89505,2.90193,10000000.0
2009-08-03 08:40:00,2.89556,2.9019,2.89556,2.89977,7500000.0
2009-08-03 08:41:00,2.89677,2.90282,2.89677,2.89922,16500000.0
2009-08-03 08:42:00,2.89905,2.9016,2.89898,2.90018,11380000.0
2009-08-03 08:43:00,2.89935,2.90067,2.89327,2.89862,19510000.0
2009-08-03 08:44:00,2.90062,2.90297,2.89498,2.89851,12500000.0
2009-08-03 08:45:00,2.89837,2.90227,2.89819,2.89984,8750000.0
2009-08-03 08:46:00,2.90149,2.90216,2.89947,2.90216,5500000.0
2009-08-03 08:47:00,2.90051,2.90082,2.89873,2.90082,9000000.0
2009-08-03 08:48:00,2.89817,2.90085,2.89762,2.89811,13250000.0
2009-08-03 08:49:00,2.89798,2.89969,2.89684,2.89952,6250000.0
2009-08-03 08:50:00,2.89729,2.89925,2.89634,2.89634,6000000.0
2009-08-03 08:51:00,2.89737,2.90043,2.89691,2.8988,11880000.0
2009-08-03 08:52:00,2.89558,2.89977,2.89354,2.89881,9250000.0
2009-08-03 08:53:00,2.89937,2.90234,2.89554,2.89554,11750000.0
2009-08-03 08:54:00,2.89973,2.90226,2.89697,2.90079,7750000.0
2009-08-03 08:55:00,2.90105,2.90362,2.90105,2.90362,5500000.0
2009-08-03 08:56:00,2.90302,2.90456,2.90206,2.90206,7000000.0
2009-08-03 08:57:00,2.89881,2.90651,2.89881,2.90651,13250000.0
2009-08-03 08:58:00,2.90569,2.90952,2.9056,2.90952,5750000.0
2009-08-03 08:59:00,2.90992,2.91118,2.90542,2.91118,13760000.0
2009-08-03 09:00:00,2.90839,2.91086,2.90615,2.90684,8880000.0
2009-08-03 09:01:00,2.908,2.91135,2.90499,2.90624,12250000.0
2009-08-03 09:02:00,2.90927,2.90994,2.90639,2.90731,10250000.0
2009-08-03 09:03:00,2.90743,2.91018,2.9064,2.91018,11130000.0
2009-08-03 09:04:00,2.90631,2.91078,2.90473,2.90866,9250000.0
2009-08-03 09:05:00,2.90996,2.91217,2.90856,2.91161,16000000.0
2009-08-03 09:06:00,2.91129,2.91129,2.90795,2.90893,8750000.0
2009-08-03 09:07:00,2.91173,2.91173,2.90543,2.90988,5500000.0
2009-08-03 09:08:00,2.90631,2.91059,2.90608,2.90913,10750000.0
2009-08-03 09:09:00,2.90701,2.90918,2.90414,2.90431,7000000.0
2009-08-03 09:10:00,2.90805,2.90867,2.90563,2.90847,6500000.0
2009-08-03 09:11:00,2.90329,2.90694,2.90329,2.90639,10000000.0
2009-08-03 09:12:00,2.90423,2.90639,2.90189,2.90421,10250000.0
2009-08-03 09:13:00,2.90459,2.90763,2.90159,2.90684,9500000.0
2009-08-03 09:14:00,2.90005,2.90556,2.90005,2.90556,9250000.0
2009-08-03 09:15:00,2.90559,2.90591,2.90197,2.90561,15250000.0
2009-08-03 09:16:00,2.90516,2.90588,2.90089,2.90224,14380000.0
2009-08-03 09:17:00,2.90215,2.90436,2.89791,2.89888,8250000.0
2009-08-03 09:18:00,2.90288,2.90364,2.89719,2.90241,7130000.0
2009-08-03 09:19:00,2.89947,2.90217,2.89679,2.90112,5500000.0
2009-08-03 09:20:00,2.90084,2.90187,2.89565,2.89814,10000000.0
2009-08-03 09:21:00,2.89964,2.90304,2.89749,2.9004,10630000.0
2009-08-03 09:22:00,2.90007,2.9031,2.89634,2.9031,9130000.0
2009-08-03 09:23:00,2.90065,2.90377,2.90011,2.90193,9500000.0
2009-08-03 09:24:00,2.90254,2.90365,2.89835,2.90049,5250000.0
2009-08-03 09:25:00,2.89701,2.90337,2.89701,2.90332,12000000.0
2009-08-03 09:26:00,2.89956,2.90333,2.89956,2.90117,6380000.0
2009-08-03 09:27:00,2.90002,2.90284,2.89687,2.90284,11750000.0
2009-08-03 09:28:00,2.9013,2.90263,2.90071,2.90165,8510000.0
2009-08-03 09:29:00,2.90225,2.90387,2.89735,2.90387,14750000.0
2009-08-03 09:30:00,2.90113,2.90414,2.90113,2.90243,9250000.0
2009-08-03 09:31:00,2.90381,2.90438,2.89914,2.90401,8880000.0
2009-08-03 09:32:00,2.90187,2.90355,2.89797,2.90174,7000000.0
2009-08-03 09:33:00,2.90511,2.90511,2.89872,2.90284,5250000.0
2009-08-03 09:34:00,2.90279,2.90549,2.9009,2.9009,10500000.0
2009-08-03 09:35:00,2.90206,2.90446,2.89864,2.9024,17880000.0
2009-08-03 09:36:00,2.90173,2.90476,2.90143,2.90476,9500000.0
2009-08-03 09:37:00,2.90188,2.90413,2.89728,2.89836,10750000.0
2009-08-03 09:38:00,2.90356,2.90446,2.9005,2.90378,7000000.0
2009-08-03 09:39:00,2.90267,2.90488,2.90225,2.90265,4500000.0
2009-08-03 09:40:00,2.90536,2.90614,2.90046,2.90204,5750000.0
2009-08-03 09:41:00,2.89808,2.90413,2.89808,2.90071,13000000.0
2009-08-03 09:42:00,2.89799,2.90297,2.89699,2.90186,19630000.0
2009-08-03 09:43:00,2.90073,2.90134,2.89468,2.89468,12000000.0
2009-08-03 09:44:00,2.89833,2.90242,2.89833,2.90242,11750000.0
2009-08-03 09:45:00,2.90009,2.90223,2.89931,2.90068,12500000.0
2009-08-03 09:46:00,2.89881,2.90049,2.89821,2.90049,5750000.0
2009-08-03 09:47:00,2.89817,2.90141,2.89759,2.89944,7500000.0
2009-08-03 09:48:00,2.90078,2.90132,2.895,2.8964,7250000.0
2009-08-03 09:49:00,2.89959,2.89959,2.89749,2.89936,7630000.0
2009-08-03 09:50:00,2.89543,2.89912,2.89543,2.89912,7250000.0
2009-08-03 09:51:00,2.89525,2.89955,2.89523,2.89797,9750000.0
2009-08-03 09:52:00,2.89772,2.90051,2.89649,2.89863,8500000.0
2009-08-03 09:53:00,2.90038,2.90073,2.89801,2.89824,7750000.0
2009-08-03 09:54:00,2.89812,2.9017,2.89553,2.89901,13000000.0
2009-08-03 09:55:00,2.89983,2.90108,2.89714,2.89845,7250000.0
2009-08-03 09:56:00,2.89848,2.90119,2.89714,2.89714,6130000.0
2009-08-03 09:57:00,2.90209,2.90328,2.89852,2.90096,12250000.0
2009-08-03 09:58:00,2.89839,2.90286,2.89721,2.89942,11130000.0
2009-08-03 09:59:00,2.89874,2.90224,2.89742,2.89993,13000000.0
2009-08-03 10:00:00,2.89839,2.90009,2.89349,2.89644,6750000.0
2009-08-03 10:01:00,2.89479,2.89793,2.8929,2.89658,8500000.0
2009-08-03 10:02:00,2.89324,2.89828,2.89106,2.89326,6250000.0
2009-08-03 10:03:00,2.89923,2.89947,2.89575,2.89581,13750000.0
2009-08-03 10:04:00,2.89524,2.89887,2.89524,2.89628,7250000.0
2009-08-03 10:05:00,2.89743,2.89822,2.89454,2.89568,8880000.0
2009-08-03 10:06:00,2.89792,2.89979,2.89411,2.89761,11250000.0
2009-08-03 10:07:00,2.89591,2.89808,2.89591,2.8968,7750000.0
2009-08-03 10:08:00,2.89666,2.89795,2.89366,2.89464,9000000.0
2009-08-03 10:09:00,2.89241,2.8985,2.89241,2.89448,6750000.0
2009-08-03 10:10:00,2.89519,2.89817,2.89301,2.89431,13380000.0
2009-08-03 10:11:00,2.89298,2.89723,2.89298,2.8953,9380000.0
2009-08-03 10:12:00,2.89589,2.89649,2.89307,2.89405,6500000.0
2009-08-03 10:13:00,2.89052,2.89615,2.89052,2.89585,13630000.0
2009-08-03 10:14:00,2.89565,2.89565,2.89302,2.89302,6250000.0
2009-08-03 10:15:00,2.89578,2.89578,2.88871,2.88871,4500000.0
2009-08-03 10:16:00,2.88844,2.89193,2.88662,2.89152,10130000.0
2009-08-03 10:17:00,2.88599,2.88956,2.88535,2.88703,8630000.0
2009-08-03 10:18:00,2.88728,2.88959,2.88692,2.88692,15000000.0
2009-08-03 10:19:00,2.88806,2.88908,2.88535,2.88655,7500000.0
2009-08-03 10:20:00,2.88713,2.8899,2.88632,2.88904,6750000.0
2009-08-03 10:21:00,2.88656,2.88842,2.88408,2.88512,9750000.0
2009-08-03 10:22:00,2.88675,2.88863,2.88486,2.88493,8380000.0
2009-08-03 10:23:00,2.8872,2.89016,2.88616,2.89016,6250000.0
2009-08-03 10:24:00,2.88591,2.89033,2.88591,2.88685,7500000.0
2009-08-03 10:25:00,2.88659,2.89137,2.88659,2.89137,7250000.0
2009-08-03 10:26:00,2.88904,2.89152,2.88904,2.89152,8750000.0
2009-08-03 10:27:00,2.8859,2.89111,2.8859,2.88754,9880000.0
2009-08-03 10:28:00,2.891,2.891,2.88722,2.88843,5880000.0
2009-08-03 10:29:00,2.88712,2.89307,2.88712,2.88989,9750000.0
2009-08-03 10:30:00,2.88884,2.89255,2.88781,2.89226,6000000.0
2009-08-03 10:31:00,2.88711,2.89132,2.88637,2.89011,9500000.0
2009-08-03 10:32:00,2.88838,2.88945,2.88261,2.88415,12000000.0
2009-08-03 10:33:00,2.88287,2.88814,2.88287,2.88379,9000000.0
2009-08-03 10:34:00,2.88725,2.88761,2.88432,2.88483,8000000.0
2009-08-03 10:35:00,2.88715,2.88825,2.88146,2.88374,5500000.0
2009-08-03 10:36:00,2.88414,2.88814,2.88414,2.88738,10140000.0
2009-08-03 10:37:00,2.88435,2.88724,2.88332,2.88723,7000000.0
2009-08-03 10:38:00,2.88095,2.88559,2.88095,2.88362,11250000.0
2009-08-03 10:39:00,2.88528,2.88564,2.88202,2.8839,9130000.0
2009-08-03 10:40:00,2.87932,2.88441,2.87932,2.88151,10880000.0
2009-08-03 10:41:00,2.8805,2.88359,2.8779,2.87865,7380000.0
2009-08-03 10:42:00,2.8774,2.88239,2.8774,2.87937,8750000.0
2009-08-03 10:43:00,2.88005,2.8814,2.87827,2.87827,9250000.0
2009-08-03 10:44:00,2.87859,2.88001,2.87287,2.87287,13750000.0
2009-08-03 10:45:00,2.87288,2.87802,2.87038,2.8764,6250000.0
2009-08-03 10:46:00,2.87483,2.8765,2.87265,2.87452,9250000.0
2009-08-03 10:47:00,2.87313,2.87713,2.87313,2.87713,7750000.0
2009-08-03 10:48:00,2.87641,2.879,2.87354,2.879,5500000.0
2009-08-03 10:49:00,2.8726,2.88097,2.8726,2.87968,7500000.0
2009-08-03 10:50:00,2.87824,2.87947,2.87653,2.87692,6250000.0
2009-08-03 10:51:00,2.87667,2.87951,2.87622,2.87622,10250000.0
2009-08-03 10:52:00,2.88059,2.88187,2.87654,2.87834,15750000.0
2009-08-03 10:53:00,2.87786,2.88015,2.87475,2.87936,8250000.0
2009-08-03 10:54:00,2.87918,2.88041,2.87611,2.88,7000000.0
2009-08-03 10:55:00,2.87812,2.88027,2.87785,2.87854,5750000.0
2009-08-03 10:56:00,2.87918,2.88115,2.87636,2.87981,9250000.0
2009-08-03 10:57:00,2.87771,2.88175,2.87771,2.88097,6250000.0
2009-08-03 10:58:00,2.87858,2.88163,2.87408,2.87988,10000000.0
2009-08-03 10:59:00,2.88123,2.88174,2.8763,2.87878,10250000.0
2009-08-03 11:00:00,2.87854,2.88156,2.87579,2.88156,10130000.0
2009-08-03 11:01:00,2.87929,2.88282,2.87786,2.88079,8750000.0
2009-08-03 11:02:00,2.88376,2.88376,2.87908,2.87943,8500000.0
2009-08-03 11:03:00,2.88137,2.88293,2.88137,2.88198,7250000.0
2009-08-03 11:04:00,2.8796,2.88402,2.8796,2.88368,8500000.0
2009-08-03 11:05:00,2.88147,2.88509,2.87916,2.88102,8880000.0
2009-08-03 11:06:00,2.8841,2.88566,2.88199,2.88513,6000000.0
2009-08-03 11:07:00,2.88485,2.88505,2.88083,2.88087,9250000.0
2009-08-03 11:08:00,2.88428,2.88428,2.88196,2.88287,6500000.0
2009-08-03 11:09:00,2.88477,2.88477,2.87998,2.88455,7000000.0
2009-08-03 11:10:00,2.8837,2.88402,2.88003,2.88104,11500000.0
2009-08-03 11:11:00,2.8846,2.8846,2.87798,2.88097,9000000.0
2009-08-03 11:12:00,2.88155,2.88265,2.87886,2.87886,5250000.0
2009-08-03 11:13:00,2.8819,2.88437,2.87965,2.88086,12750000.0
2009-08-03 11:14:00,2.88319,2.88494,2.88109,2.88494,11500000.0
2009-08-03 11:15:00,2.88237,2.88461,2.88176,2.88359,7250000.0
2009-08-03 11:16:00,2.88322,2.88475,2.88149,2.88475,7750000.0
2009-08-03 11:17:00,2.88048,2.88358,2.87387,2.87387,10380000.0
2009-08-03 11:18:00,2.88131,2.88131,2.87078,2.87423,14880000.0
2009-08-03 11:19:00,2.87614,2.87809,2.87224,2.8763,13500000.0
2009-08-03 11:20:00,2.87893,2.87916,2.87228,2.87515,6500000.0
2009-08-03 11:21:00,2.87739,2.87739,2.87108,2.87391,8500000.0
2009-08-03 11:22:00,2.8772,2.8772,2.8689,2.86891,6750000.0
2009-08-03 11:23:00,2.86982,2.87603,2.86982,2.87401,13500000.0
2009-08-03 11:24:00,2.87369,2.87599,2.86838,2.87599,10380000.0
2009-08-03 11:25:00,2.87289,2.87804,2.87289,2.87544,11250000.0
2009-08-03 11:26:00,2.87636,2.87864,2.8736,2.87818,17750000.0
2009-08-03 11:27:00,2.87639,2.87997,2.87639,2.87946,10750000.0
2009-08-03 11:28:00,2.87921,2.87932,2.87512,2.87512,11250000.0
2009-08-03 11:29:00,2.87735,2.87882,2.87344,2.87882,5250000.0
2009-08-03 11:30:00,2.87927,2.87941,2.87497,2.87538,7750000.0
2009-08-03 11:31:00,2.87981,2.88052,2.87599,2.87918,14250000.0
2009-08-03 11:32:00,2.87939,2.87972,2.87548,2.87957,14500000.0
2009-08-03 11:33:00,2.8796,2.8796,2.87498,2.87784,13750000.0
2009-08-03 11:34:00,2.87646,2.87844,2.87561,2.87768,7130000.0
2009-08-03 11:35:00,2.87684,2.87854,2.87173,2.87609,10500000.0
2009-08-03 11:36:00,2.87793,2.87837,2.87646,2.87726,9000000.0
2009-08-03 11:37:00,2.87568,2.87899,2.87451,2.87899,9000000.0
2009-08-03 11:38:00,2.87375,2.87874,2.87363,2.87874,5500000.0
2009-08-03 11:39:00,2.87759,2.87992,2.87529,2.87992,11000000.0
2009-08-03 11:40:00,2.87683,2.88031,2.87643,2.87948,11500000.0
2009-08-03 11:41:00,2.87963,2.87975,2.87353,2.87659,10000000.0
2009-08-03 11:42:00,2.87967,2.87987,2.87544,2.87585,7250000.0
2009-08-03 11:43:00,2.87676,2.87911,2.87445,2.87906,12500000.0
2009-08-03 11:44:00,2.8756,2.88026,2.8756,2.87772,8010000.0
2009-08-03 11:45:00,2.87892,2.88262,2.87736,2.88087,8630000.0
2009-08-03 11:46:00,2.87847,2.88237,2.87729,2.88237,6000000.0
2009-08-03 11:47:00,2.87986,2.88301,2.87619,2.88301,11250000.0
2009-08-03 11:48:00,2.87692,2.88263,2.87565,2.8812,9000000.0
2009-08-03 11:49:00,2.87854,2.88196,2.87792,2.87792,8630000.0
2009-08-03 11:50:00,2.88166,2.88185,2.87894,2.87894,12250000.0
2009-08-03 11:51:00,2.88052,2.88146,2.87734,2.88146,6130000.0
2009-08-03 11:52:00,2.87931,2.88073,2.87844,2.87844,8380000.0
2009-08-03 11:53:00,2.88144,2.88167,2.87952,2.88092,5750000.0
2009-08-03 11:54:00,2.88158,2.88181,2.87549,2.88106,7750000.0
2009-08-03 11:55:00,2.87968,2.88154,2.87886,2.87914,9250000.0
2009-08-03 11:56:00,2.88122,2.88194,2.87851,2.88056,8500000.0
2009-08-03 11:57:00,2.87784,2.88207,2.87784,2.88099,6250000.0
2009-08-03 11:58:00,2.87576,2.88181,2.87576,2.88129,11510000.0
2009-08-03 11:59:00,2.87983,2.88202,2.87739,2.88202,12380000.0
2009-08-03 12:00:00,2.87796,2.88121,2.87787,2.88096,10000000.0
2009-08-03 12:01:00,2.87459,2.88123,2.87459,2.87765,7750000.0
2009-08-03 12:02:00,2.87864,2.88036,2.87551,2.87819,9630000.0
2009-08-03 12:03:00,2.88012,2.88012,2.87464,2.87588,9750000.0
2009-08-03 12:04:00,2.87739,2.87884,2.8733,2.87884,6250000.0
2009-08-03 12:05:00,2.87571,2.87889,2.87232,2.87609,8630000.0
2009-08-03 12:06:00,2.87912,2.87956,2.87444,2.87828,7750000.0
2009-08-03 12:07:00,2.8782,2.8782,2.87451,2.8749,8750000.0
2009-08-03 12:08:00,2.87614,2.87845,2.87375,2.87845,6750000.0
2009-08-03 12:09:00,2.87844,2.87844,2.87267,2.87809,12630000.0
2009-08-03 12:10:00,2.87872,2.87899,2.8722,2.87899,8750000.0
2009-08-03 12:11:00,2.87609,2.87983,2.87609,2.87983,7380000.0
2009-08-03 12:12:00,2.87513,2.8794,2.87513,2.87756,11750000.0
2009-08-03 12:13:00,2.87844,2.88074,2.87582,2.87746,13500000.0
2009-08-03 12:14:00,2.87965,2.88039,2.87725,2.8797,9000000.0
2009-08-03 12:15:00,2.8784,2.88058,2.87725,2.8794,15630000.0
2009-08-03 12:16:00,2.87779,2.87972,2.87466,2.87838,5750000.0
2009-08-03 12:17:00,2.87812,2.87911,2.87812,2.87868,8000000.0
2009-08-03 12:18:00,2.87635,2.88153,2.87635,2.87682,9000000.0
2009-08-03 12:19:00,2.87857,2.88015,2.87433,2.88015,8000000.0
2009-08-03 12:20:00,2.87603,2.87947,2.87366,2.87813,11130000.0
2009-08-03 12:21:00,2.87617,2.88006,2.8722,2.87616,11500000.0
2009-08-03 12:22:00,2.87769,2.88038,2.87769,2.88038,8250000.0
2009-08-03 12:23:00,2.87763,2.88045,2.8753,2.87912,13750000.0
2009-08-03 12:24:00,2.88015,2.88029,2.87449,2.87763,15640000.0
2009-08-03 12:25:00,2.88091,2.88091,2.87772,2.87807,5500000.0
2009-08-03 12:26:00,2.88016,2.88041,2.87406,2.87956,20750000.0
2009-08-03 12:27:00,2.87739,2.8804,2.87554,2.88014,8500000.0
2009-08-03 12:28:00,2.87807,2.8809,2.87627,2.87627,8000000.0
2009-08-03 12:29:00,2.88063,2.88077,2.87722,2.8774,12750000.0
2009-08-03 12:30:00,2.87863,2.8809,2.87484,2.87484,5500000.0
2009-08-03 12:31:00,2.88002,2.88099,2.87735,2.88043,6000000.0
2009-08-03 12:32:00,2.88031,2.88104,2.87769,2.87769,6250000.0
2009-08-03 12:33:00,2.88071,2.88071,2.87657,2.8802,14250000.0
2009-08-03 12:34:00,2.87692,2.87934,2.87595,2.87678,8000000.0
2009-08-03 12:35:00,2.87721,2.87859,2.87326,2.87785,7500000.0
2009-08-03 12:36:00,2.87856,2.87856,2.87363,2.87837,5630000.0
2009-08-03 12:37:00,2.87668,2.88031,2.87317,2.87317,17130000.0
2009-08-03 12:38:00,2.87519,2.87679,2.86939,2.87559,14000000.0
2009-08-03 12:39:00,2.87321,2.87498,2.87198,2.87198,8750000.0
2009-08-03 12:40:00,2.869,2.87581,2.869,2.87566,7380000.0
2009-08-03 12:41:00,2.87484,2.87717,2.87298,2.87588,5130000.0
2009-08-03 12:42:00,2.87587,2.87587,2.87075,2.87478,13750000.0
2009-08-03 12:43:00,2.87301,2.87344,2.86896,2.86896,10250000.0
2009-08-03 12:44:00,2.86824,2.87058,2.86737,2.86882,12130000.0
2009-08-03 12:45:00,2.86791,2.87349,2.86791,2.87349,6010000.0
2009-08-03 12:46:00,2.87145,2.87255,2.86416,2.86633,13750000.0
2009-08-03 12:47:00,2.86912,2.86964,2.86576,2.86586,12000000.0
2009-08-03 12:48:00,2.86768,2.86836,2.86328,2.86725,10000000.0
2009-08-03 12:49:00,2.86797,2.86817,2.86481,2.86737,8260000.0
2009-08-03 12:50:00,2.8672,2.86813,2.86444,2.86813,11380000.0
2009-08-03 12:51:00,2.86655,2.86791,2.86389,2.86791,8250000.0
2009-08-03 12:52:00,2.86693,2.86749,2.86075,2.8613,7500000.0
2009-08-03 12:53:00,2.8665,2.86774,2.86454,2.86774,7010000.0
2009-08-03 12:54:00,2.86592,2.86658,2.8637,2.86371,8500000.0
2009-08-03 12:55:00,2.8632,2.86759,2.86112,2.86759,8500000.0
2009-08-03 12:56:00,2.86548,2.86836,2.86141,2.86263,13250000.0
2009-08-03 12:57:00,2.86702,2.8694,2.86328,2.8694,8500000.0
2009-08-03 12:58:00,2.86629,2.86944,2.86363,2.86766,13750000.0
2009-08-03 12:59:00,2.86674,2.87006,2.86549,2.86656,12750000.0
2009-08-03 13:00:00,2.86762,2.86921,2.86664,2.86739,9130000.0
2009-08-03 13:01:00,2.86625,2.86924,2.86625,2.86801,9010000.0
2009-08-03 13:02:00,2.87023,2.87023,2.86732,2.86804,7000000.0
2009-08-03 13:03:00,2.87001,2.87023,2.86596,2.86943,12000000.0
2009-08-03 13:04:00,2.86779,2.8701,2.8676,2.8699,12250000.0
2009-08-03 13:05:00,2.86258,2.86918,2.86258,2.86673,15250000.0
2009-08-03 13:06:00,2.86689,2.87004,2.86667,2.87004,8000000.0
2009-08-03 13:07:00,2.86765,2.8701,2.86423,2.86726,9500000.0
2009-08-03 13:08:00,2.87007,2.87037,2.86789,2.86789,11500000.0
2009-08-03 13:09:00,2.8673,2.86856,2.86397,2.86748,14750000.0
2009-08-03 13:10:00,2.86891,2.86988,2.86636,2.86847,9500000.0
2009-08-03 13:11:00,2.86833,2.87059,2.86646,2.86646,9500000.0
2009-08-03 13:12:00,2.87039,2.87039,2.86724,2.87022,8750000.0
2009-08-03 13:13:00,2.86849,2.86968,2.86503,2.86829,12130000.0
2009-08-03 13:14:00,2.86949,2.87126,2.86702,2.86854,7750000.0
2009-08-03 13:15:00,2.87126,2.87126,2.86397,2.86539,5880000.0
2009-08-03 13:16:00,2.86858,2.86953,2.86487,2.86917,12250000.0
2009-08-03 13:17:00,2.86446,2.86759,2.86446,2.8675,8750000.0
2009-08-03 13:18:00,2.86661,2.86661,2.86425,2.86659,6000000.0
2009-08-03 13:19:00,2.86157,2.86459,2.85846,2.86459,8630000.0
2009-08-03 13:20:00,2.86024,2.86347,2.86024,2.86287,5500000.0
2009-08-03 13:21:00,2.86108,2.86277,2.85784,2.8599,7000000.0
2009-08-03 13:22:00,2.85966,2.86348,2.85921,2.86093,6250000.0
2009-08-03 13:23:00,2.86345,2.86399,2.8602,2.86286,15750000.0
2009-08-03 13:24:00,2.86399,2.86399,2.85904,2.861,10880000.0
2009-08-03 13:25:00,2.86281,2.86401,2.86015,2.86015,7500000.0
2009-08-03 13:26:00,2.86391,2.86391,2.85998,2.85998,12250000.0
2009-08-03 13:27:00,2.86269,2.86269,2.85788,2.85788,11750000.0
2009-08-03 13:28:00,2.86118,2.86187,2.85557,2.85903,9500000.0
2009-08-03 13:29:00,2.85399,2.86137,2.85399,2.86137,5500000.0
2009-08-03 13:30:00,2.85853,2.86063,2.85514,2.86063,13380000.0
2009-08-03 13:31:00,2.85715,2.86145,2.8568,2.85838,10500000.0
2009-08-03 13:32:00,2.85726,2.86134,2.85726,2.86134,11500000.0
2009-08-03 13:33:00,2.85904,2.86152,2.85739,2.86083,11500000.0
2009-08-03 13:34:00,2.86211,2.86324,2.85893,2.86324,10500000.0
2009-08-03 13:35:00,2.86335,2.86351,2.85497,2.8622,11750000.0
2009-08-03 13:36:00,2.86305,2.86305,2.85582,2.8623,11000000.0
2009-08-03 13:37:00,2.8622,2.8629,2.85856,2.86075,14250000.0
2009-08-03 13:38:00,2.86357,2.86395,2.85923,2.86322,11500000.0
2009-08-03 13:39:00,2.86075,2.86377,2.85693,2.85792,7000000.0
2009-08-03 13:40:00,2.86204,2.86502,2.85767,2.85767,7500000.0
2009-08-03 13:41:00,2.86411,2.86411,2.8596,2.8604,12000000.0
2009-08-03 13:42:00,2.86042,2.86298,2.85929,2.85929,5500000.0
2009-08-03 13:43:00,2.86086,2.86174,2.85939,2.86128,9000000.0
2009-08-03 13:44:00,2.86015,2.86148,2.85909,2.86134,7750000.0
2009-08-03 13:45:00,2.85439,2.86217,2.85439,2.85926,9500000.0
2009-08-03 13:46:00,2.85972,2.86318,2.85972,2.85997,6880000.0
2009-08-03 13:47:00,2.86007,2.86266,2.85657,2.85657,13500000.0
2009-08-03 13:48:00,2.8602,2.86085,2.85466,2.85838,12260000.0
2009-08-03 13:49:00,2.86171,2.86185,2.85802,2.85802,8000000.0
2009-08-03 13:50:00,2.86137,2.86137,2.85682,2.86016,8000000.0
2009-08-03 13:51:00,2.86061,2.86136,2.85729,2.8611,8130000.0
2009-08-03 13:52:00,2.85636,2.86092,2.85636,2.85861,10510000.0
2009-08-03 13:53:00,2.86146,2.86192,2.8574,2.85834,7750000.0
2009-08-03 13:54:00,2.86216,2.86216,2.85968,2.85991,8130000.0
2009-08-03 13:55:00,2.86112,2.86268,2.85847,2.86046,9000000.0
2009-08-03 13:56:00,2.86246,2.86365,2.85484,2.85698,8500000.0
2009-08-03 13:57:00,2.86189,2.86189,2.85315,2.85315,7750000.0
2009-08-03 13:58:00,2.85484,2.86036,2.85484,2.85782,7630000.0
2009-08-03 13:59:00,2.85618,2.86026,2.85608,2.85962,5500000.0
2009-08-03 14:00:00,2.85589,2.85945,2.85589,2.85898,8000000.0
2009-08-03 14:01:00,2.85864,2.86206,2.8574,2.86109,10250000.0
2009-08-03 14:02:00,2.86169,2.86205,2.85854,2.85927,11750000.0
2009-08-03 14:03:00,2.85971,2.8652,2.8581,2.8652,8000000.0
2009-08-03 14:04:00,2.86132,2.86432,2.85775,2.86343,5500000.0
2009-08-03 14:05:00,2.8645,2.86551,2.86001,2.86428,6500000.0
2009-08-03 14:06:00,2.86259,2.86569,2.86114,2.86196,10750000.0
2009-08-03 14:07:00,2.8648,2.86589,2.86069,2.86501,10750000.0
2009-08-03 14:08:00,2.86522,2.86833,2.86047,2.86428,10000000.0
2009-08-03 14:09:00,2.86522,2.86673,2.86385,2.86513,6000000.0
2009-08-03 14:10:00,2.86539,2.86835,2.86293,2.86471,9750000.0
2009-08-03 14:11:00,2.86715,2.86766,2.86335,2.86629,7000000.0
2009-08-03 14:12:00,2.86824,2.86862,2.8644,2.86732,9500000.0
2009-08-03 14:13:00,2.8647,2.86873,2.86469,2.86873,12250000.0
2009-08-03 14:14:00,2.86865,2.86865,2.86494,2.86785,11000000.0
2009-08-03 14:15:00,2.86262,2.86858,2.86208,2.86536,10500000.0
2009-08-03 14:16:00,2.86662,2.86883,2.86363,2.86821,9750000.0
2009-08-03 14:17:00,2.86751,2.86751,2.86105,2.86632,9000000.0
2009-08-03 14:18:00,2.86297,2.86829,2.86297,2.86829,9250000.0
2009-08-03 14:19:00,2.86693,2.86811,2.86059,2.86772,18880000.0
2009-08-03 14:20:00,2.86002,2.86822,2.86002,2.86505,11880000.0
2009-08-03 14:21:00,2.86798,2.86828,2.86357,2.86357,12130000.0
2009-08-03 14:22:00,2.86324,2.86525,2.8627,2.8627,5750000.0
2009-08-03 14:23:00,2.86102,2.8665,2.86102,2.86485,10500000.0
2009-08-03 14:24:00,2.86644,2.86644,2.8597,2.86409,14250000.0
2009-08-03 14:25:00,2.86355,2.86468,2.86015,2.86315,10000000.0
2009-08-03 14:26:00,2.85948,2.86433,2.85687,2.86381,16750000.0
2009-08-03 14:27:00,2.85999,2.86505,2.85999,2.86469,6250000.0
2009-08-03 14:28:00,2.86109,2.86481,2.85943,2.85955,8250000.0
2009-08-03 14:29:00,2.86296,2.86436,2.86086,2.86086,10500000.0
2009-08-03 14:30:00,2.86283,2.86525,2.86158,2.86168,11250000.0
2009-08-03 14:31:00,2.85966,2.86479,2.85966,2.86092,7750000.0
2009-08-03 14:32:00,2.86322,2.86484,2.86154,2.86261,11250000.0
2009-08-03 14:33:00,2.8619,2.86556,2.8619,2.86464,8130000.0
2009-08-03 14:34:00,2.8611,2.86469,2.85727,2.86469,17630000.0
2009-08-03 14:35:00,2.86441,2.86631,2.86167,2.86594,12250000.0
2009-08-03 14:36:00,2.86233,2.86549,2.86161,2.86549,9260000.0
2009-08-03 14:37:00,2.86066,2.86565,2.86066,2.86211,11500000.0
2009-08-03 14:38:00,2.8627,2.86402,2.861,2.86255,7250000.0
2009-08-03 14:39:00,2.86389,2.86574,2.85798,2.85798,9130000.0
2009-08-03 14:40:00,2.86638,2.86638,2.85847,2.86393,15500000.0
2009-08-03 14:41:00,2.86486,2.86508,2.86026,2.86356,6250000.0
2009-08-03 14:42:00,2.86568,2.86638,2.86263,2.86553,13500000.0
2009-08-03 14:43:00,2.86281,2.86635,2.85818,2.86448,8750000.0
2009-08-03 14:44:00,2.8638,2.86687,2.8616,2.8616,8750000.0
2009-08-03 14:45:00,2.86172,2.86532,2.86027,2.86157,5250000.0
2009-08-03 14:46:00,2.86219,2.86531,2.86132,2.86311,9250000.0
2009-08-03 14:47:00,2.86595,2.86605,2.86134,2.863,10250000.0
2009-08-03 14:48:00,2.8623,2.86544,2.86122,2.86517,11250000.0
2009-08-03 14:49:00,2.86664,2.86664,2.86246,2.86323,11000000.0
2009-08-03 14:50:00,2.86587,2.8667,2.86206,2.86317,5500000.0
2009-08-03 14:51:00,2.86266,2.86684,2.86218,2.86684,7380000.0
2009-08-03 14:52:00,2.86321,2.86592,2.85812,2.85812,12750000.0
2009-08-03 14:53:00,2.86381,2.8662,2.85903,2.85957,6750000.0
2009-08-03 14:54:00,2.86442,2.86462,2.86113,2.86176,13000000.0
2009-08-03 14:55:00,2.86327,2.86378,2.85998,2.86143,10000000.0
2009-08-03 14:56:00,2.86483,2.86483,2.85975,2.85975,13250000.0
2009-08-03 14:57:00,2.86542,2.86542,2.85783,2.86484,9000000.0
2009-08-03 14:58:00,2.86162,2.86397,2.8603,2.86136,10000000.0
2009-08-03 14:59:00,2.86423,2.86423,2.85913,2.86279,9750000.0
2009-08-03 15:00:00,2.86287,2.8643,2.86048,2.86066,9500000.0
2009-08-03 15:01:00,2.86353,2.86353,2.85882,2.86157,11250000.0
2009-08-03 15:02:00,2.86423,2.86428,2.85942,2.86374,8250000.0
2009-08-03 15:03:00,2.86512,2.86543,2.85796,2.86174,15380000.0
2009-08-03 15:04:00,2.86402,2.86402,2.85781,2.85781,8500000.0
2009-08-03 15:05:00,2.86368,2.86402,2.86009,2.86371,10630000.0
2009-08-03 15:06:00,2.86014,2.86432,2.8598,2.8625,12250000.0
2009-08-03 15:07:00,2.85797,2.86147,2.85601,2.8604,9750000.0
2009-08-03 15:08:00,2.85656,2.8612,2.85656,2.86066,10000000.0
2009-08-03 15:09:00,2.8618,2.8627,2.85883,2.85883,11000000.0
2009-08-03 15:10:00,2.86206,2.86206,2.8561,2.86131,10750000.0
2009-08-03 15:11:00,2.86153,2.86233,2.8585,2.85898,10250000.0
2009-08-03 15:12:00,2.86178,2.86178,2.85902,2.86116,7750000.0
2009-08-03 15:13:00,2.86076,2.86108,2.85912,2.8596,6750000.0
2009-08-03 15:14:00,2.85781,2.85913,2.85607,2.85607,11630000.0
2009-08-03 15:15:00,2.85962,2.86067,2.85312,2.85759,7500000.0
2009-08-03 15:16:00,2.86173,2.86173,2.859,2.86082,12630000.0
2009-08-03 15:17:00,2.86151,2.86196,2.8594,2.86088,8250000.0
2009-08-03 15:18:00,2.86022,2.86257,2.85923,2.86095,7500000.0
2009-08-03 15:19:00,2.86426,2.86426,2.85887,2.85887,9130000.0
2009-08-03 15:20:00,2.86235,2.86336,2.8606,2.86283,8250000.0
2009-08-03 15:21:00,2.86078,2.86244,2.85762,2.86003,11250000.0
2009-08-03 15:22:00,2.85606,2.86215,2.85606,2.86013,12750000.0
2009-08-03 15:23:00,2.86207,2.86269,2.85605,2.85898,9750000.0
2009-08-03 15:24:00,2.86213,2.86228,2.85819,2.85819,9010000.0
2009-08-03 15:25:00,2.85815,2.86272,2.85815,2.86272,8750000.0
2009-08-03 15:26:00,2.85739,2.86147,2.85483,2.85923,10750000.0
2009-08-03 15:27:00,2.85708,2.86144,2.85552,2.85863,6250000.0
2009-08-03 15:28:00,2.86247,2.86247,2.85828,2.8615,8500000.0
2009-08-03 15:29:00,2.85617,2.86093,2.85617,2.85964,8250000.0
2009-08-03 15:30:00,2.85505,2.8616,2.85505,2.85893,8630000.0
2009-08-03 15:31:00,2.85844,2.86225,2.85645,2.86225,8510000.0
2009-08-03 15:32:00,2.86214,2.86329,2.85852,2.86329,9880000.0
2009-08-03 15:33:00,2.85982,2.86259,2.85687,2.85687,10750000.0
2009-08-03 15:34:00,2.86032,2.86181,2.85705,2.85705,10750000.0
2009-08-03 15:35:00,2.86056,2.86108,2.85705,2.85756,14000000.0
2009-08-03 15:36:00,2.86141,2.86141,2.8538,2.85607,8250000.0
2009-08-03 15:37:00,2.85211,2.85692,2.84958,2.85042,15380000.0
2009-08-03 15:38:00,2.85199,2.85707,2.85199,2.85319,12380000.0
2009-08-03 15:39:00,2.85179,2.85647,2.85,2.85003,10500000.0
2009-08-03 15:40:00,2.85165,2.85801,2.85165,2.85801,12500000.0
2009-08-03 15:41:00,2.85621,2.86089,2.85149,2.86089,8500000.0
2009-08-03 15:42:00,2.85646,2.86178,2.85422,2.86178,13750000.0
2009-08-03 15:43:00,2.85781,2.86347,2.85761,2.85761,15000000.0
2009-08-03 15:44:00,2.8616,2.8616,2.85693,2.85693,8500000.0
2009-08-03 15:45:00,2.85966,2.86096,2.85706,2.85949,8750000.0
2009-08-03 15:46:00,2.86118,2.86208,2.85799,2.85885,8250000.0
2009-08-03 15:47:00,2.85962,2.8625,2.85938,2.86036,7000000.0
2009-08-03 15:48:00,2.8582,2.8622,2.85611,2.85611,6500000.0
2009-08-03 15:49:00,2.86299,2.86462,2.85751,2.86104,14630000.0
2009-08-03 15:50:00,2.86275,2.86336,2.85775,2.86039,11000000.0
2009-08-03 15:51:00,2.86165,2.8635,2.86068,2.86159,7250000.0
2009-08-03 15:52:00,2.86309,2.86402,2.86142,2.86402,7630000.0
2009-08-03 15:53:00,2.85864,2.86324,2.85704,2.8597,10500000.0
2009-08-03 15:54:00,2.86298,2.86355,2.85885,2.86269,6250000.0
2009-08-03 15:55:00,2.86231,2.86305,2.859,2.86044,8500000.0
2009-08-03 15:56:00,2.86198,2.8638,2.8596,2.85972,7000000.0
2009-08-03 15:57:00,2.8635,2.86392,2.85963,2.86048,12250000.0
2009-08-03 15:58:00,2.86217,2.86306,2.85894,2.86306,9000000.0
2009-08-03 15:59:00,2.85955,2.86223,2.85805,2.85931,15750000.0
2009-08-03 16:00:00,2.85972,2.86159,2.85566,2.86159,11500000.0
2009-08-03 16:01:00,2.85534,2.86054,2.85309,2.85887,8500000.0
2009-08-03 16:02:00,2.85528,2.85864,2.85323,2.85511,10750000.0
2009-08-03 16:03:00,2.8551,2.85756,2.85312,2.85383,12250000.0
2009-08-03 16:04:00,2.85207,2.85522,2.84998,2.8546,8500000.0
2009-08-03 16:05:00,2.84802,2.85223,2.84527,2.84527,6250000.0
2009-08-03 16:06:00,2.84695,2.84905,2.84286,2.84666,7000000.0
2009-08-03 16:07:00,2.84703,2.85088,2.84467,2.85088,9250000.0
2009-08-03 16:08:00,2.84731,2.85085,2.8457,2.84594,10750000.0
2009-08-03 16:09:00,2.85016,2.85104,2.84461,2.84745,10500000.0
2009-08-03 16:10:00,2.84652,2.84995,2.84208,2.84887,7880000.0
2009-08-03 16:11:00,2.84784,2.84978,2.84744,2.8477,7500000.0
2009-08-03 16:12:00,2.8502,2.85179,2.84761,2.84847,6250000.0
2009-08-03 16:13:00,2.85102,2.85102,2.84473,2.84473,8500000.0
2009-08-03 16:14:00,2.8479,2.84998,2.84517,2.84542,10750000.0
2009-08-03 16:15:00,2.84777,2.84777,2.84483,2.8473,6500000.0
2009-08-03 16:16:00,2.8448,2.8448,2.83966,2.84035,8500000.0
2009-08-03 16:17:00,2.83989,2.84496,2.83929,2.84179,17880000.0
2009-08-03 16:18:00,2.84146,2.84331,2.83553,2.84079,5500000.0
2009-08-03 16:19:00,2.84511,2.84526,2.83972,2.8421,8750000.0
2009-08-03 16:20:00,2.84291,2.84604,2.83942,2.84103,12380000.0
2009-08-03 16:21:00,2.84315,2.84417,2.83911,2.83911,5750000.0
2009-08-03 16:22:00,2.84209,2.84474,2.83913,2.84458,10250000.0
2009-08-03 16:23:00,2.84113,2.84113,2.83893,2.83907,6250000.0
2009-08-03 16:24:00,2.84335,2.84335,2.83761,2.83761,5500000.0
2009-08-03 16:25:00,2.84027,2.84484,2.84027,2.84135,5250000.0
2009-08-03 16:26:00,2.84329,2.8453,2.84262,2.84528,11000000.0
2009-08-03 16:27:00,2.84615,2.84615,2.83976,2.84369,11000000.0
2009-08-03 16:28:00,2.84244,2.84389,2.83835,2.83835,8630000.0
2009-08-03 16:29:00,2.83897,2.8421,2.83815,2.83903,8500000.0
2009-08-03 16:30:00,2.84067,2.84144,2.83809,2.8388,6880000.0
2009-08-03 16:31:00,2.84104,2.84104,2.83625,2.8398,6630000.0
2009-08-03 16:32:00,2.83924,2.84053,2.83619,2.84053,11250000.0
2009-08-03 16:33:00,2.8432,2.8432,2.83867,2.84163,9750000.0
2009-08-03 16:34:00,2.83947,2.84447,2.83828,2.84317,14000000.0
2009-08-03 16:35:00,2.84363,2.84403,2.83699,2.84312,14630000.0
2009-08-03 16:36:00,2.84314,2.84314,2.83467,2.83916,10500000.0
2009-08-03 16:37:00,2.84104,2.84199,2.83837,2.83967,7750000.0
2009-08-03 16:38:00,2.84093,2.84231,2.83455,2.83968,13250000.0
2009-08-03 16:39:00,2.84261,2.84261,2.83588,2.8378,7630000.0
2009-08-03 16:40:00,2.84114,2.84217,2.83805,2.83892,7250000.0
2009-08-03 16:41:00,2.84174,2.84204,2.83696,2.83696,6500000.0
2009-08-03 16:42:00,2.84191,2.84295,2.83962,2.84295,12750000.0
2009-08-03 16:43:00,2.84343,2.84401,2.84082,2.84225,10500000.0
2009-08-03 16:44:00,2.84087,2.84294,2.83977,2.8415,8750000.0
2009-08-03 16:45:00,2.83942,2.8406,2.83806,2.83979,10000000.0
2009-08-03 16:46:00,2.83587,2.84134,2.83536,2.83942,8250000.0
2009-08-03 16:47:00,2.83982,2.84077,2.83659,2.83931,17000000.0
2009-08-03 16:48:00,2.83662,2.83802,2.83113,2.83333,5500000.0
2009-08-03 16:49:00,2.8325,2.83798,2.83148,2.83603,12250000.0
2009-08-03 16:50:00,2.83167,2.83694,2.83105,2.83576,6500000.0
2009-08-03 16:51:00,2.83294,2.83451,2.82966,2.83061,8500000.0
2009-08-03 16:52:00,2.82919,2.83392,2.82807,2.83181,9250000.0
2009-08-03 16:53:00,2.83042,2.83257,2.826,2.83241,14000000.0
2009-08-03 16:54:00,2.82987,2.83231,2.82987,2.83012,13750000.0
2009-08-03 16:55:00,2.82864,2.83218,2.82479,2.83031,8250000.0
2009-08-03 16:56:00,2.82934,2.83128,2.82743,2.8301,9880000.0
2009-08-03 16:57:00,2.83244,2.83342,2.83077,2.83204,7750000.0
2009-08-03 16:58:00,2.82884,2.83399,2.82884,2.83207,12750000.0
2009-08-03 16:59:00,2.83568,2.83568,2.83043,2.83043,10880000.0
2009-08-03 17:00:00,2.83479,2.83483,2.83054,2.83225,6500000.0
2009-08-03 17:01:00,2.82909,2.83437,2.82909,2.83082,9000000.0
2009-08-03 17:02:00,2.83348,2.83348,2.82672,2.83232,9500000.0
2009-08-03 17:03:00,2.82572,2.83158,2.82572,2.82821,9750000.0
2009-08-03 17:04:00,2.82926,2.83202,2.82791,2.82791,10000000.0
2009-08-03 17:05:00,2.83195,2.83195,2.8211,2.82213,6250000.0
2009-08-03 17:06:00,2.82507,2.82814,2.82383,2.82584,5500000.0
2009-08-03 17:07:00,2.82353,2.8271,2.82298,2.82666,7000000.0
2009-08-03 17:08:00,2.82373,2.83067,2.82373,2.82661,10750000.0
2009-08-03 17:09:00,2.82934,2.82934,2.82466,2.82697,8880000.0
2009-08-03 17:10:00,2.82605,2.83016,2.82272,2.82867,11380000.0
2009-08-03 17:11:00,2.82876,2.82998,2.82773,2.82971,7500000.0
2009-08-03 17:12:00,2.82849,2.83224,2.8253,2.83224,9750000.0
2009-08-03 17:13:00,2.83037,2.83165,2.82869,2.83129,9250000.0
2009-08-03 17:14:00,2.82824,2.83003,2.82419,2.82691,8250000.0
2009-08-03 17:15:00,2.8303,2.8303,2.82527,2.82848,7750000.0
2009-08-03 17:16:00,2.83074,2.83256,2.82882,2.82961,11880000.0
2009-08-03 17:17:00,2.83007,2.83076,2.82834,2.8291,10250000.0
2009-08-03 17:18:00,2.83031,2.83269,2.82878,2.82878,5500000.0
2009-08-03 17:19:00,2.8283,2.83209,2.82534,2.82763,11630000.0
2009-08-03 17:20:00,2.83065,2.83265,2.82882,2.83265,5500000.0
2009-08-03 17:21:00,2.82958,2.83197,2.82947,2.82947,6250000.0
2009-08-03 17:22:00,2.83314,2.83365,2.82848,2.83346,11380000.0
2009-08-03 17:23:00,2.83012,2.83406,2.82963,2.83328,15250000.0
2009-08-03 17:24:00,2.82902,2.83232,2.82676,2.83204,10500000.0
2009-08-03 17:25:00,2.83232,2.8331,2.8259,2.8331,8000000.0
2009-08-03 17:26:00,2.83423,2.83423,2.82869,2.83098,11380000.0
2009-08-03 17:27:00,2.8326,2.83336,2.82972,2.83056,7250000.0
2009-08-03 17:28:00,2.83034,2.83392,2.82802,2.83392,8750000.0
2009-08-03 17:29:00,2.83009,2.83559,2.8287,2.83509,11750000.0
2009-08-03 17:30:00,2.83161,2.83415,2.83161,2.83415,8880000.0
2009-08-03 17:31:00,2.83425,2.83425,2.83053,2.83053,9500000.0
2009-08-03 17:32:00,2.83035,2.83312,2.82716,2.83008,10500000.0
2009-08-03 17:33:00,2.83378,2.83558,2.82859,2.82998,5500000.0
2009-08-03 17:34:00,2.83145,2.83352,2.83032,2.83089,9250000.0
2009-08-03 17:35:00,2.8327,2.83458,2.83076,2.8322,7500000.0
2009-08-03 17:36:00,2.83177,2.83522,2.83177,2.83372,6500000.0
2009-08-03 17:37:00,2.83518,2.83524,2.83189,2.83413,8250000.0
2009-08-03 17:38:00,2.83529,2.83529,2.83152,2.83449,11880000.0
2009-08-03 17:39:00,2.83281,2.83427,2.82928,2.83421,7250000.0
2009-08-03 17:40:00,2.8343,2.83625,2.83132,2.83518,6000000.0
2009-08-03 17:41:00,2.8308,2.83375,2.82885,2.82931,6250000.0
2009-08-03 17:42:00,2.83492,2.83492,2.82908,2.83406,9630000.0
2009-08-03 17:43:00,2.8338,2.83452,2.83191,2.83386,6000000.0
2009-08-03 17:44:00,2.83449,2.83449,2.82927,2.83114,9750000.0
2009-08-03 17:45:00,2.82952,2.83345,2.82945,2.83242,7750000.0
2009-08-03 17:46:00,2.82657,2.83401,2.82657,2.83281,9750000.0
2009-08-03 17:47:00,2.83334,2.83344,2.8303,2.83256,7380000.0
2009-08-03 17:48:00,2.82466,2.8307,2.82466,2.82816,9500000.0
2009-08-03 17:49:00,2.82836,2.83021,2.82637,2.82686,9500000.0
2009-08-03 17:50:00,2.82865,2.83208,2.82718,2.82778,12500000.0
2009-08-03 17:51:00,2.83047,2.83105,2.82552,2.83013,10250000.0
2009-08-03 17:52:00,2.83167,2.83414,2.82766,2.82766,10000000.0
2009-08-03 17:53:00,2.83081,2.83368,2.83042,2.83198,7750000.0
2009-08-03 17:54:00,2.83494,2.83606,2.82924,2.82924,14000000.0
2009-08-03 17:55:00,2.83394,2.83429,2.83124,2.83419,9750000.0
2009-08-03 17:56:00,2.83118,2.83459,2.82802,2.83014,13500000.0
2009-08-03 17:57:00,2.83361,2.8342,2.82969,2.82969,16000000.0
2009-08-03 17:58:00,2.83089,2.83378,2.82863,2.82948,7750000.0
2009-08-03 17:59:00,2.83094,2.83198,2.82741,2.83119,13000000.0
2009-08-03 18:00:00,2.83126,2.83356,2.82767,2.82767,8880000.0
2009-08-03 18:01:00,2.83029,2.83061,2.82271,2.83027,11880000.0
2009-08-03 18:02:00,2.8299,2.83312,2.82732,2.83289,12750000.0
2009-08-03 18:03:00,2.82595,2.83076,2.81986,2.81986,14000000.0
2009-08-03 18:04:00,2.82058,2.82857,2.82058,2.82294,11500000.0
2009-08-03 18:05:00,2.82234,2.82725,2.82219,2.82459,9500000.0
2009-08-03 18:06:00,2.82513,2.82615,2.82076,2.82349,9250000.0
2009-08-03 18:07:00,2.82259,2.82546,2.82144,2.82546,7130000.0
2009-08-03 18:08:00,2.82236,2.82713,2.82236,2.82672,8250000.0
2009-08-03 18:09:00,2.8307,2.8307,2.82232,2.8253,6500000.0
2009-08-03 18:10:00,2.82376,2.82936,2.82376,2.82765,8750000.0
2009-08-03 18:11:00,2.82763,2.82763,2.82395,2.82667,11880000.0
2009-08-03 18:12:00,2.82353,2.82604,2.82106,2.82604,7000000.0
2009-08-03 18:13:00,2.82447,2.82628,2.82295,2.82606,7880000.0
2009-08-03 18:14:00,2.82395,2.82857,2.82196,2.82456,11130000.0
2009-08-03 18:15:00,2.8249,2.82725,2.82399,2.82725,8500000.0
2009-08-03 18:16:00,2.82359,2.82776,2.82359,2.82776,7750000.0
2009-08-03 18:17:00,2.82672,2.82775,2.82337,2.82763,9000000.0
2009-08-03 18:18:00,2.82685,2.82859,2.82391,2.82535,7000000.0
2009-08-03 18:19:00,2.82846,2.82894,2.82419,2.82584,10750000.0
2009-08-03 18:20:00,2.82667,2.82975,2.82667,2.82965,10750000.0
2009-08-03 18:21:00,2.82666,2.83065,2.82494,2.82693,12250000.0
2009-08-03 18:22:00,2.82762,2.82913,2.82473,2.82734,7250000.0
2009-08-03 18:23:00,2.82779,2.82966,2.825,2.82945,8000000.0
2009-08-03 18:24:00,2.82714,2.8299,2.82606,2.82722,7130000.0
2009-08-03 18:25:00,2.82892,2.83158,2.82882,2.8309,12130000.0
2009-08-03 18:26:00,2.82941,2.83339,2.8292,2.83317,6250000.0
2009-08-03 18:27:00,2.82974,2.83245,2.82974,2.83245,6380000.0
2009-08-03 18:28:00,2.83328,2.83389,2.82947,2.83211,8000000.0
2009-08-03 18:29:00,2.83048,2.83257,2.82855,2.82957,6380000.0
2009-08-03 18:30:00,2.83084,2.83307,2.82953,2.83307,17250000.0
2009-08-03 18:31:00,2.83156,2.83523,2.83071,2.83071,9000000.0
2009-08-03 18:32:00,2.83162,2.83441,2.82988,2.83121,5750000.0
2009-08-03 18:33:00,2.82941,2.83467,2.82941,2.83467,11250000.0
2009-08-03 18:34:00,2.83233,2.83568,2.83136,2.83328,11250000.0
2009-08-03 18:35:00,2.83279,2.83587,2.83132,2.8342,12500000.0
2009-08-03 18:36:00,2.83156,2.83343,2.83,2.83343,11250000.0
2009-08-03 18:37:00,2.83308,2.83567,2.83117,2.83409,13000000.0
2009-08-03 18:38:00,2.83398,2.83413,2.83019,2.83232,11760000.0
2009-08-03 18:39:00,2.83259,2.83388,2.82744,2.82973,16130000.0
2009-08-03 18:40:00,2.8301,2.83209,2.82684,2.83114,7750000.0
2009-08-03 18:41:00,2.82869,2.83218,2.82792,2.83158,7000000.0
2009-08-03 18:42:00,2.82939,2.83121,2.8237,2.83121,11500000.0
2009-08-03 18:43:00,2.82776,2.83226,2.82681,2.83226,8000000.0
2009-08-03 18:44:00,2.83028,2.83279,2.82856,2.83279,10250000.0
2009-08-03 18:45:00,2.83241,2.83338,2.82874,2.82921,6750000.0
2009-08-03 18:46:00,2.83309,2.8343,2.82853,2.8318,5250000.0
2009-08-03 18:47:00,2.82942,2.83312,2.82942,2.83312,5500000.0
2009-08-03 18:48:00,2.83175,2.8342,2.8289,2.8309,10000000.0
2009-08-03 18:49:00,2.8334,2.8334,2.82896,2.82896,10500000.0
2009-08-03 18:50:00,2.83182,2.83229,2.83025,2.83192,5500000.0
2009-08-03 18:51:00,2.82698,2.83294,2.82698,2.82791,10000000.0
2009-08-03 18:52:00,2.82878,2.8306,2.82771,2.82983,10250000.0
2009-08-03 18:53:00,2.82853,2.83221,2.8266,2.83053,10250000.0
2009-08-03 18:54:00,2.82835,2.82984,2.82545,2.82545,6750000.0
2009-08-03 18:55:00,2.82863,2.83209,2.82861,2.82996,5250000.0
2009-08-03 18:56:00,2.83095,2.8327,2.82734,2.82734,13000000.0
2009-08-03 18:57:00,2.82687,2.82999,2.82687,2.82815,13750000.0
2009-08-03 18:58:00,2.83032,2.83338,2.82882,2.82882,11380000.0
2009-08-03 18:59:00,2.83227,2.83227,2.82877,2.83136,9750000.0
2009-08-03 19:00:00,2.82763,2.8342,2.82763,2.83333,10000000.0
2009-08-03 19:01:00,2.82995,2.83269,2.82863,2.83091,9500000.0
2009-08-03 19:02:00,2.8335,2.8335,2.82926,2.83228,10750000.0
2009-08-03 19:03:00,2.82809,2.83254,2.8272,2.83254,6500000.0
2009-08-03 19:04:00,2.82962,2.83414,2.82773,2.83083,12750000.0
2009-08-03 19:05:00,2.82936,2.8328,2.82936,2.83161,6250000.0
2009-08-03 19:06:00,2.83241,2.83261,2.82792,2.83215,14500000.0
2009-08-03 19:07:00,2.83007,2.83238,2.82735,2.82735,5380000.0
2009-08-03 19:08:00,2.82997,2.83257,2.82617,2.82941,8630000.0
2009-08-03 19:09:00,2.83153,2.83273,2.83024,2.83024,5630000.0
2009-08-03 19:10:00,2.83028,2.83175,2.82836,2.83119,10500000.0
2009-08-03 19:11:00,2.82908,2.83403,2.82706,2.82763,8750000.0
2009-08-03 19:12:00,2.82903,2.83379,2.82767,2.83023,14000000.0
2009-08-03 19:13:00,2.83104,2.83195,2.82452,2.83117,17500000.0
2009-08-03 19:14:00,2.82934,2.83405,2.82663,2.82938,8380000.0
2009-08-03 19:15:00,2.82944,2.83273,2.82647,2.8317,7380000.0
2009-08-03 19:16:00,2.82943,2.83448,2.82943,2.83368,10380000.0
2009-08-03 19:17:00,2.83251,2.83251,2.82559,2.82934,11000000.0
2009-08-03 19:18:00,2.82776,2.83341,2.82776,2.83177,6750000.0
2009-08-03 19:19:00,2.83032,2.83151,2.82891,2.82891,9500000.0
2009-08-03 19:20:00,2.83112,2.83325,2.83056,2.83082,7250000.0
2009-08-03 19:21:00,2.83316,2.83374,2.82897,2.8312,7000000.0
2009-08-03 19:22:00,2.82988,2.83215,2.82966,2.83212,10250000.0
2009-08-03 19:23:00,2.83178,2.83209,2.82947,2.82947,8250000.0
2009-08-03 19:24:00,2.82726,2.83135,2.82544,2.83135,11130000.0
2009-08-03 19:25:00,2.8278,2.83278,2.8278,2.83215,6000000.0
2009-08-03 19:26:00,2.8287,2.83311,2.8287,2.83248,9250000.0
2009-08-03 19:27:00,2.82964,2.83265,2.8278,2.8278,7000000.0
2009-08-03 19:28:00,2.833,2.833,2.82913,2.8324,12750000.0
2009-08-03 19:29:00,2.82971,2.83263,2.82884,2.83225,8750000.0
2009-08-03 19:30:00,2.8299,2.83327,2.82629,2.82629,9000000.0
2009-08-03 19:31:00,2.83026,2.83151,2.82509,2.83084,8630000.0
2009-08-03 19:32:00,2.83041,2.83041,2.82454,2.83,8750000.0
2009-08-03 19:33:00,2.8234,2.82935,2.8234,2.82932,15500000.0
2009-08-03 19:34:00,2.82962,2.82994,2.82342,2.82795,8000000.0
2009-08-03 19:35:00,2.82669,2.83103,2.82669,2.83045,9750000.0
2009-08-03 19:36:00,2.82879,2.83021,2.82513,2.83021,11250000.0
2009-08-03 19:37:00,2.82943,2.83254,2.82834,2.82834,11880000.0
2009-08-03 19:38:00,2.82901,2.82901,2.82665,2.82815,5750000.0
2009-08-03 19:39:00,2.82462,2.82992,2.82462,2.82889,14500000.0
2009-08-03 19:40:00,2.82795,2.82853,2.82493,2.82822,9250000.0
2009-08-03 19:41:00,2.82604,2.82849,2.82295,2.82573,11250000.0
2009-08-03 19:42:00,2.82602,2.82844,2.82404,2.82805,10750000.0
2009-08-03 19:43:00,2.82882,2.82882,2.82221,2.82507,7750000.0
2009-08-03 19:44:00,2.82662,2.82708,2.82551,2.82697,5630000.0
2009-08-03 19:45:00,2.8263,2.82766,2.82167,2.82464,7750000.0
2009-08-03 19:46:00,2.82802,2.82802,2.82125,2.82325,13380000.0
2009-08-03 19:47:00,2.82772,2.82803,2.82315,2.82315,11380000.0
2009-08-03 19:48:00,2.82659,2.82676,2.82245,2.82428,10500000.0
2009-08-03 19:49:00,2.82712,2.82739,2.82276,2.82276,8750000.0
2009-08-03 19:50:00,2.8259,2.82938,2.82512,2.82594,9500000.0
2009-08-03 19:51:00,2.82722,2.82961,2.82678,2.82815,7750000.0
2009-08-03 19:52:00,2.82851,2.82898,2.82492,2.82492,7500000.0
2009-08-03 19:53:00,2.82686,2.82944,2.82621,2.82882,9750000.0
2009-08-03 19:54:00,2.82591,2.82864,2.82591,2.82782,13510000.0
2009-08-03 19:55:00,2.82819,2.82879,2.82446,2.82879,6000000.0
2009-08-03 19:56:00,2.82895,2.82928,2.8254,2.82719,11500000.0
2009-08-03 19:57:00,2.8264,2.8306,2.82493,2.82516,6000000.0
2009-08-03 19:58:00,2.82677,2.83112,2.82558,2.82631,11500000.0
2009-08-03 19:59:00,2.82647,2.83041,2.82399,2.82945,6000000.0
2009-08-03 20:00:00,2.82419,2.82891,2.82419,2.82717,13130000.0
2009-08-03 20:01:00,2.82457,2.82827,2.82282,2.82535,10380000.0
2009-08-03 20:02:00,2.82914,2.83023,2.82362,2.82593,5750000.0
2009-08-03 20:03:00,2.82715,2.83298,2.82656,2.82759,9500000.0
2009-08-03 20:04:00,2.82621,2.83143,2.82621,2.82806,8500000.0
2009-08-03 20:05:00,2.82406,2.82993,2.82047,2.82993,12000000.0
2009-08-03 20:06:00,2.82761,2.82761,2.823,2.82594,6000000.0
2009-08-03 20:07:00,2.82626,2.82962,2.82509,2.82767,7500000.0
2009-08-03 20:08:00,2.82794,2.8293,2.82754,2.82851,6000000.0
2009-08-03 20:09:00,2.83037,2.8314,2.82606,2.8314,12130000.0
2009-08-03 20:10:00,2.82655,2.82947,2.82396,2.82396,7500000.0
2009-08-03 20:11:00,2.82746,2.82868,2.82129,2.82554,11500000.0
2009-08-03 20:12:00,2.82654,2.82768,2.82431,2.82431,7250000.0
2009-08-03 20:13:00,2.82452,2.82899,2.82316,2.82594,12750000.0
2009-08-03 20:14:00,2.82726,2.82959,2.82602,2.82602,7380000.0
2009-08-03 20:15:00,2.82843,2.82843,2.82335,2.82782,12130000.0
2009-08-03 20:16:00,2.82867,2.82896,2.82321,2.82757,15250000.0
2009-08-03 20:17:00,2.82613,2.82691,2.82135,2.82135,7250000.0
2009-08-03 20:18:00,2.82685,2.82749,2.82372,2.82724,12500000.0
2009-08-03 20:19:00,2.82667,2.82717,2.82488,2.8271,8000000.0
2009-08-03 20:20:00,2.8248,2.82727,2.82217,2.82217,5750000.0
2009-08-03 20:21:00,2.82651,2.82911,2.8229,2.82638,16750000.0
2009-08-03 20:22:00,2.82284,2.82744,2.82284,2.82629,7880000.0
2009-08-03 20:23:00,2.82584,2.82829,2.8254,2.82686,13000000.0
2009-08-03 20:24:00,2.82541,2.82813,2.82248,2.82268,9000000.0
2009-08-03 20:25:00,2.82486,2.8282,2.8232,2.82366,10750000.0
2009-08-03 20:26:00,2.82459,2.82634,2.82437,2.82605,7750000.0
2009-08-03 20:27:00,2.82632,2.82717,2.82269,2.82717,6880000.0
2009-08-03 20:28:00,2.827,2.827,2.82377,2.82482,18760000.0
2009-08-03 20:29:00,2.8243,2.82831,2.8243,2.82589,10750000.0
2009-08-03 20:30:00,2.82565,2.8284,2.82423,2.8248,7500000.0
2009-08-03 20:31:00,2.82354,2.82821,2.82298,2.82757,14500000.0
2009-08-03 20:32:00,2.82713,2.83129,2.82367,2.82367,11880000.0
2009-08-03 20:33:00,2.82629,2.82828,2.82278,2.82681,11750000.0
2009-08-03 20:34:00,2.82986,2.83183,2.82463,2.82922,13250000.0
2009-08-03 20:35:00,2.82477,2.82962,2.82477,2.82829,13500000.0
2009-08-03 20:36:00,2.83045,2.83179,2.82724,2.83058,11000000.0
2009-08-03 20:37:00,2.82983,2.82989,2.82454,2.82989,9250000.0
2009-08-03 20:38:00,2.82674,2.82997,2.82573,2.82729,9130000.0
2009-08-03 20:39:00,2.8281,2.82817,2.82559,2.82559,5500000.0
2009-08-03 20:40:00,2.8259,2.82782,2.82523,2.82762,5500000.0
2009-08-03 20:41:00,2.82548,2.83077,2.82548,2.82725,13630000.0
2009-08-03 20:42:00,2.82516,2.82784,2.82258,2.82426,7000000.0
2009-08-03 20:43:00,2.82747,2.82871,2.82472,2.82502,13500000.0
2009-08-03 20:44:00,2.82502,2.83068,2.82502,2.82848,6000000.0
2009-08-03 20:45:00,2.82668,2.82696,2.82471,2.82653,5750000.0
2009-08-03 20:46:00,2.82625,2.82814,2.82199,2.82625,7750000.0
2009-08-03 20:47:00,2.82571,2.82853,2.82506,2.82728,6250000.0
2009-08-03 20:48:00,2.82653,2.82914,2.82641,2.82703,13500000.0
2009-08-03 20:49:00,2.82736,2.82918,2.82434,2.82639,11750000.0
2009-08-03 20:50:00,2.82877,2.82975,2.82635,2.82729,9000000.0
2009-08-03 20:51:00,2.82993,2.83122,2.82719,2.83122,6500000.0
2009-08-03 20:52:00,2.82735,2.82962,2.82453,2.82453,8000000.0
2009-08-03 20:53:00,2.82796,2.83006,2.82439,2.82652,8000000.0
2009-08-03 20:54:00,2.82762,2.82885,2.82373,2.82465,14750000.0
2009-08-03 20:55:00,2.82961,2.83163,2.82704,2.82842,11380000.0
2009-08-03 20:56:00,2.82706,2.83009,2.82399,2.82931,11750000.0
2009-08-03 20:57:00,2.82764,2.83162,2.82702,2.83041,10250000.0
2009-08-03 20:58:00,2.83028,2.83028,2.82523,2.82664,10500000.0
2009-08-03 20:59:00,2.82923,2.8307,2.82832,2.8299,8000000.0
2009-08-03 21:00:00,2.82642,2.83081,2.82642,2.82772,9250000.0
2009-08-03 21:01:00,2.82924,2.83274,2.82496,2.82574,7000000.0
2009-08-03 21:02:00,2.8272,2.83114,2.8264,2.8277,13500000.0
2009-08-03 21:03:00,2.82925,2.82925,2.82441,2.8283,9250000.0
2009-08-03 21:04:00,2.82647,2.83157,2.82548,2.82954,17260000.0
2009-08-03 21:05:00,2.82718,2.83009,2.82453,2.82713,10380000.0
2009-08-03 21:06:00,2.8267,2.83112,2.82371,2.8304,8000000.0
2009-08-03 21:07:00,2.8303,2.83227,2.82902,2.83219,8750000.0
2009-08-03 21:08:00,2.83091,2.83164,2.82603,2.8275,6500000.0
2009-08-03 21:09:00,2.82659,2.8283,2.82374,2.82374,7130000.0
2009-08-03 21:10:00,2.82964,2.8298,2.82429,2.82897,13000000.0
2009-08-03 21:11:00,2.82527,2.83308,2.82435,2.82787,11880000.0
2009-08-03 21:12:00,2.8265,2.82824,2.82209,2.82824,9750000.0
2009-08-03 21:13:00,2.82544,2.82957,2.82484,2.82758,11750000.0
2009-08-03 21:14:00,2.82429,2.83195,2.82429,2.83195,11250000.0
2009-08-03 21:15:00,2.82626,2.82922,2.82598,2.82919,9500000.0
2009-08-03 21:16:00,2.82948,2.83117,2.82628,2.8272,11500000.0
2009-08-03 21:17:00,2.82877,2.82896,2.82514,2.82574,10380000.0
2009-08-03 21:18:00,2.82821,2.83019,2.82479,2.82823,9750000.0
2009-08-03 21:19:00,2.82852,2.82852,2.82565,2.82748,7760000.0
2009-08-03 21:20:00,2.82636,2.82893,2.82466,2.82675,9000000.0
2009-08-03 21:21:00,2.82767,2.82795,2.82396,2.82586,10640000.0
2009-08-03 21:22:00,2.8248,2.82781,2.82433,2.82781,13880000.0
2009-08-03 21:23:00,2.82586,2.82868,2.82437,2.82643,8000000.0
2009-08-03 21:24:00,2.82808,2.82808,2.82401,2.82425,6880000.0
2009-08-03 21:25:00,2.82683,2.82919,2.8254,2.82804,11000000.0
2009-08-03 21:26:00,2.825,2.82626,2.82306,2.82416,8500000.0
2009-08-03 21:27:00,2.8267,2.82876,2.82353,2.8273,12000000.0
2009-08-03 21:28:00,2.82671,2.82708,2.82414,2.82478,8750000.0
2009-08-03 21:29:00,2.82418,2.82842,2.82418,2.82487,13380000.0
2009-08-03 21:30:00,2.82855,2.82903,2.82365,2.82594,11250000.0
2009-08-03 21:31:00,2.8252,2.82775,2.82269,2.82775,5750000.0
2009-08-03 21:32:00,2.82805,2.82938,2.82541,2.82905,8500000.0
2009-08-03 21:33:00,2.82834,2.82834,2.82472,2.82674,10000000.0
2009-08-03 21:34:00,2.82717,2.82959,2.82512,2.82911,7750000.0
2009-08-03 21:35:00,2.8234,2.82803,2.82228,2.8227,13380000.0
2009-08-03 21:36:00,2.82702,2.82867,2.82497,2.82497,5750000.0
2009-08-03 21:37:00,2.82122,2.83029,2.82122,2.83029,15250000.0
2009-08-03 21:38:00,2.8241,2.82731,2.82394,2.82651,7750000.0
2009-08-03 21:39:00,2.82731,2.82812,2.82198,2.82317,10010000.0
2009-08-03 21:40:00,2.82571,2.82611,2.82204,2.82204,13130000.0
2009-08-03 21:41:00,2.8254,2.8254,2.82122,2.82361,7250000.0
2009-08-03 21:42:00,2.82458,2.82529,2.82227,2.82499,7130000.0
2009-08-03 21:43:00,2.82578,2.8279,2.8217,2.8235,14130000.0
2009-08-03 21:44:00,2.8239,2.82581,2.82088,2.82449,6000000.0
2009-08-03 21:45:00,2.82348,2.82637,2.82173,2.82465,10500000.0
2009-08-03 21:46:00,2.8252,2.82952,2.82377,2.82479,8250000.0
2009-08-03 21:47:00,2.82458,2.8266,2.82373,2.82425,9250000.0
2009-08-03 21:48:00,2.82625,2.82818,2.82471,2.82471,9750000.0
2009-08-03 21:49:00,2.82712,2.82712,2.82144,2.82409,8250000.0
2009-08-03 21:50:00,2.82614,2.8284,2.82185,2.82626,8750000.0
2009-08-03 21:51:00,2.82372,2.8254,2.82236,2.82437,12500000.0
2009-08-03 21:52:00,2.82671,2.82779,2.82416,2.82416,8500000.0
2009-08-03 21:53:00,2.82675,2.8297,2.82288,2.82517,11000000.0
2009-08-03 21:54:00,2.82676,2.8272,2.82317,2.82478,9500000.0
2009-08-03 21:55:00,2.82149,2.82778,2.82149,2.82778,10500000.0
2009-08-03 21:56:00,2.82615,2.82702,2.82268,2.82268,11500000.0
2009-08-03 21:57:00,2.82509,2.82949,2.82429,2.82438,10000000.0
2009-08-03 21:58:00,2.82758,2.82758,2.82341,2.825,8750000.0
2009-08-03 21:59:00,2.82726,2.82899,2.82103,2.82103,8500000.0
2009-08-03 22:00:00,2.82757,2.82893,2.82578,2.82733,6380000.0
2009-08-03 22:01:00,2.82667,2.82765,2.82521,2.82629,5500000.0
2009-08-03 22:02:00,2.82366,2.82718,2.82314,2.82418,9500000.0
2009-08-03 22:03:00,2.82722,2.82722,2.82169,2.82414,14750000.0
2009-08-03 22:04:00,2.82659,2.82894,2.82461,2.8249,7250000.0
2009-08-03 22:05:00,2.82528,2.82565,2.82409,2.82412,6880000.0
2009-08-03 22:06:00,2.82574,2.82584,2.8211,2.82584,11750000.0
2009-08-03 22:07:00,2.82561,2.82604,2.82185,2.82557,7500000.0
2009-08-03 22:08:00,2.82687,2.8275,2.82451,2.82637,14500000.0
2009-08-03 22:09:00,2.82261,2.82841,2.81981,2.82609,6250000.0
2009-08-03 22:10:00,2.82359,2.82648,2.82342,2.82648,6750000.0
2009-08-03 22:11:00,2.82388,2.82986,2.82369,2.82632,12250000.0
2009-08-03 22:12:00,2.82528,2.82716,2.82528,2.82617,6000000.0
2009-08-03 22:13:00,2.82862,2.82862,2.82249,2.826,12750000.0
2009-08-03 22:14:00,2.82486,2.82695,2.82353,2.82695,8750000.0
2009-08-03 22:15:00,2.82798,2.82853,2.82345,2.82361,8250000.0
2009-08-03 22:16:00,2.82637,2.82856,2.82192,2.82667,7000000.0
2009-08-03 22:17:00,2.82746,2.82746,2.81874,2.82592,11500000.0
2009-08-03 22:18:00,2.8273,2.83001,2.82299,2.82856,9250000.0
2009-08-03 22:19:00,2.82372,2.82729,2.82372,2.82729,5760000.0
2009-08-03 22:20:00,2.82729,2.82858,2.82246,2.82847,11250000.0
2009-08-03 22:21:00,2.8239,2.8271,2.82253,2.82427,12880000.0
2009-08-03 22:22:00,2.82595,2.82595,2.82191,2.82191,5500000.0
2009-08-03 22:23:00,2.82503,2.82638,2.82386,2.82638,7250000.0
2009-08-03 22:24:00,2.82784,2.82784,2.82095,2.8252,5750000.0
2009-08-03 22:25:00,2.82556,2.82724,2.82202,2.82202,6750000.0
2009-08-03 22:26:00,2.82591,2.82635,2.82405,2.82617,8500000.0
2009-08-03 22:27:00,2.82586,2.82804,2.82373,2.82804,7750000.0
2009-08-03 22:28:00,2.82364,2.82546,2.82123,2.82227,7380000.0
2009-08-03 22:29:00,2.82396,2.82497,2.81897,2.82406,6130000.0
2009-08-03 22:30:00,2.82543,2.82553,2.82141,2.82553,10000000.0
2009-08-03 22:31:00,2.82713,2.82713,2.8239,2.82526,5500000.0
2009-08-03 22:32:00,2.82879,2.82879,2.82622,2.82694,10000000.0
2009-08-03 22:33:00,2.82182,2.82464,2.81994,2.82278,9000000.0
2009-08-03 22:34:00,2.82927,2.82927,2.82699,2.82699,7000000.0
2009-08-03 22:35:00,2.81921,2.8249,2.81921,2.82081,9380000.0
2009-08-03 22:36:00,2.82574,2.82574,2.82131,2.8254,8250000.0
2009-08-03 22:37:00,2.81937,2.82556,2.81937,2.82307,10750000.0
2009-08-03 22:38:00,2.82408,2.82883,2.82327,2.8271,18630000.0
2009-08-03 22:39:00,2.82458,2.82822,2.82307,2.82689,9750000.0
2009-08-03 22:40:00,2.81943,2.82493,2.81943,2.82222,10500000.0
2009-08-03 22:41:00,2.82346,2.82768,2.8231,2.82736,8500000.0
2009-08-03 22:42:00,2.82423,2.82635,2.82362,2.82362,6500000.0
2009-08-03 22:43:00,2.8268,2.82734,2.82357,2.82611,14130000.0
2009-08-03 22:44:00,2.8229,2.82667,2.8214,2.82667,6250000.0
2009-08-03 22:45:00,2.82567,2.82713,2.82243,2.82243,10000000.0
2009-08-03 22:46:00,2.82133,2.82497,2.82133,2.82274,6000000.0
2009-08-03 22:47:00,2.82814,2.82814,2.82244,2.82679,10750000.0
2009-08-03 22:48:00,2.82718,2.82841,2.82439,2.82705,10250000.0
2009-08-03 22:49:00,2.82158,2.82313,2.81885,2.82251,11750000.0
2009-08-03 22:50:00,2.82309,2.82782,2.82101,2.82636,15500000.0
2009-08-03 22:51:00,2.8244,2.82566,2.82119,2.82294,10130000.0
2009-08-03 22:52:00,2.82793,2.82793,2.82432,2.82652,10250000.0
2009-08-03 22:53:00,2.82354,2.82565,2.82143,2.82201,13750000.0
2009-08-03 22:54:00,2.82309,2.82776,2.81792,2.82512,12500000.0
2009-08-03 22:55:00,2.82708,2.83016,2.82566,2.82759,19130000.0
2009-08-03 22:56:00,2.82281,2.82567,2.82281,2.82525,5250000.0
2009-08-03 22:57:00,2.82288,2.82629,2.82083,2.82597,12000000.0
2009-08-03 22:58:00,2.82592,2.82592,2.82092,2.824,13000000.0
2009-08-03 22:59:00,2.82109,2.82472,2.82005,2.82285,10250000.0
2009-08-03 23:00:00,2.82373,2.82612,2.82343,2.82612,9250000.0
2009-08-03 23:01:00,2.82353,2.82743,2.82348,2.82579,8500000.0
2009-08-03 23:02:00,2.82401,2.82469,2.81953,2.82191,7750000.0
2009-08-03 23:03:00,2.82473,2.82473,2.82045,2.82201,5500000.0
2009-08-03 23:04:00,2.81875,2.8246,2.81875,2.8246,7000000.0
2009-08-03 23:05:00,2.82454,2.82497,2.82172,2.82434,10500000.0
2009-08-03 23:06:00,2.82164,2.82616,2.82082,2.82495,11500000.0
2009-08-03 23:07:00,2.82371,2.82397,2.82078,2.82387,8000000.0
2009-08-03 23:08:00,2.8243,2.82498,2.82178,2.82467,6250000.0
2009-08-03 23:09:00,2.82261,2.82548,2.82149,2.82435,7000000.0
2009-08-03 23:10:00,2.82744,2.82744,2.82223,2.82353,11500000.0
2009-08-03 23:11:00,2.82511,2.82946,2.82511,2.8271,7380000.0
2009-08-03 23:12:00,2.82032,2.82433,2.82007,2.82433,8130000.0
2009-08-03 23:13:00,2.82478,2.82495,2.81975,2.82495,8500000.0
2009-08-03 23:14:00,2.82017,2.8233,2.81802,2.82319,7250000.0
2009-08-03 23:15:00,2.82706,2.82774,2.82534,2.82534,10750000.0
2009-08-03 23:17:00,2.82707,2.82707,2.81971,2.8258,20380000.0
2009-08-03 23:18:00,2.82178,2.82682,2.82136,2.82515,17500000.0
2009-08-03 23:19:00,2.82302,2.82392,2.82113,2.82205,4500000.0
2009-08-03 23:20:00,2.82006,2.82566,2.82006,2.82225,7500000.0
2009-08-03 23:21:00,2.82055,2.8251,2.82055,2.82496,9250000.0
2009-08-03 23:22:00,2.82533,2.82799,2.82168,2.82228,11500000.0
2009-08-03 23:23:00,2.82011,2.824,2.82011,2.824,5500000.0
2009-08-03 23:24:00,2.82767,2.82767,2.82211,2.8259,9000000.0
2009-08-03 23:25:00,2.81836,2.82709,2.81836,2.82023,9250000.0
2009-08-03 23:26:00,2.82099,2.82501,2.81986,2.82501,7500000.0
2009-08-03 23:27:00,2.82803,2.82821,2.82582,2.82674,9750000.0
2009-08-03 23:29:00,2.82849,2.82849,2.81956,2.82387,11500000.0
2009-08-03 23:30:00,2.82243,2.82532,2.81968,2.82532,3750000.0
2009-08-03 23:31:00,2.82167,2.82598,2.82009,2.82232,10500000.0
2009-08-03 23:32:00,2.8247,2.82515,2.82309,2.8246,10500000.0
2009-08-03 23:33:00,2.81989,2.82327,2.81989,2.82207,11500000.0
2009-08-03 23:34:00,2.81916,2.82551,2.81916,2.8249,8750000.0
2009-08-03 23:35:00,2.82216,2.82437,2.82087,2.82437,14380000.0
2009-08-03 23:36:00,2.82167,2.82613,2.82008,2.8259,14000000.0
2009-08-03 23:38:00,2.82222,2.82485,2.82066,2.8242,7750000.0
2009-08-03 23:39:00,2.82341,2.82436,2.81918,2.82235,6000000.0
2009-08-03 23:40:00,2.82324,2.82812,2.82251,2.82251,11630000.0
2009-08-03 23:41:00,2.82607,2.82853,2.82372,2.82637,12500000.0
2009-08-03 23:42:00,2.82442,2.82509,2.82318,2.82509,6500000.0
2009-08-03 23:43:00,2.81959,2.82574,2.81959,2.82574,18630000.0
2009-08-03 23:44:00,2.82179,2.82466,2.82102,2.82466,7630000.0
2009-08-03 23:45:00,2.82414,2.82745,2.82315,2.82315,5250000.0
2009-08-03 23:46:00,2.82523,2.82523,2.81921,2.82246,19880000.0
2009-08-03 23:47:00,2.82432,2.82763,2.82258,2.82565,10000000.0
2009-08-03 23:48:00,2.82395,2.82631,2.82198,2.82417,17500000.0
2009-08-03 23:49:00,2.82415,2.82583,2.82065,2.82276,8750000.0
2009-08-03 23:50:00,2.82204,2.82603,2.82204,2.82501,7130000.0
2009-08-03 23:51:00,2.82132,2.82401,2.81794,2.82124,9250000.0
2009-08-03 23:52:00,2.82177,2.82343,2.82003,2.8215,7250000.0
2009-08-03 23:53:00,2.82105,2.82239,2.81941,2.82096,14500000.0
2009-08-03 23:54:00,2.82062,2.82398,2.82062,2.82398,8000000.0
2009-08-03 23:55:00,2.81993,2.82279,2.81979,2.81979,8000000.0
2009-08-03 23:56:00,2.81974,2.82313,2.81974,2.82114,8880000.0
2009-08-03 23:57:00,2.82105,2.82428,2.82027,2.82428,7250000.0
2009-08-03 23:58:00,2.82281,2.82454,2.82162,2.82452,10250000.0
2009-08-03 23:59:00,2.82294,2.82652,2.82037,2.82294,12750000.0
2009-08-04 00:00:00,2.82225,2.8243,2.82205,2.82247,10130000.0
2009-08-04 00:01:00,2.82426,2.82448,2.82055,2.82259,6750000.0
2009-08-04 00:02:00,2.82404,2.82549,2.82225,2.82225,6250000.0
2009-08-04 00:03:00,2.82371,2.82801,2.82371,2.82495,12500000.0
2009-08-04 00:04:00,2.82414,2.82853,2.82339,2.8279,14500000.0
2009-08-04 00:05:00,2.82414,2.82602,2.82305,2.82465,5880000.0
2009-08-04 00:06:00,2.82443,2.82874,2.82443,2.82766,9380000.0
2009-08-04 00:07:00,2.8211,2.82588,2.8211,2.82535,10250000.0
2009-08-04 00:08:00,2.82723,2.82859,2.82177,2.82208,9500000.0
2009-08-04 00:09:00,2.82641,2.82641,2.81901,2.82368,10750000.0
2009-08-04 00:10:00,2.82356,2.82573,2.82356,2.82452,6250000.0
2009-08-04 00:11:00,2.82349,2.82835,2.82349,2.82724,12250000.0
2009-08-04 00:12:00,2.82301,2.82664,2.82301,2.82431,7250000.0
2009-08-04 00:13:00,2.82788,2.83138,2.82601,2.82895,15000000.0
2009-08-04 00:14:00,2.82144,2.82616,2.82144,2.82422,6000000.0
2009-08-04 00:15:00,2.82493,2.82638,2.8242,2.82437,8130000.0
2009-08-04 00:16:00,2.82037,2.82433,2.82017,2.82361,11000000.0
2009-08-04 00:17:00,2.82703,2.82943,2.82642,2.82642,7880000.0
2009-08-04 00:19:00,2.82871,2.83039,2.82573,2.82573,12750000.0
2009-08-04 00:20:00,2.82408,2.82986,2.82303,2.82866,10750000.0
2009-08-04 00:21:00,2.82252,2.82636,2.82252,2.82581,5250000.0
2009-08-04 00:22:00,2.83001,2.83001,2.82844,2.82856,12250000.0
2009-08-04 00:23:00,2.82475,2.82662,2.82356,2.82423,9750000.0
2009-08-04 00:24:00,2.82598,2.82713,2.82295,2.82295,6000000.0
2009-08-04 00:25:00,2.82484,2.82668,2.82132,2.82608,8250000.0
2009-08-04 00:26:00,2.82814,2.82943,2.82498,2.82498,8250000.0
2009-08-04 00:27:00,2.82412,2.82881,2.8237,2.82763,11000000.0
2009-08-04 00:28:00,2.82392,2.82746,2.82139,2.82746,12000000.0
2009-08-04 00:29:00,2.82479,2.82975,2.82453,2.82453,8000000.0
2009-08-04 00:31:00,2.82981,2.82981,2.8219,2.82781,10000000.0
2009-08-04 00:32:00,2.82202,2.82621,2.81968,2.82621,12750000.0
2009-08-04 00:33:00,2.82239,2.82864,2.82239,2.82421,7750000.0
2009-08-04 00:34:00,2.82647,2.82706,2.8235,2.82702,6750000.0
2009-08-04 00:35:00,2.82373,2.82673,2.82112,2.82447,13250000.0
2009-08-04 00:36:00,2.82933,2.82933,2.82118,2.82489,6250000.0
2009-08-04 00:37:00,2.82222,2.82807,2.82222,2.82653,10000000.0
2009-08-04 00:38:00,2.827,2.82797,2.82359,2.82781,11000000.0
2009-08-04 00:39:00,2.8249,2.82526,2.82395,2.82457,5500000.0
2009-08-04 00:40:00,2.82315,2.82784,2.8214,2.82698,14500000.0
2009-08-04 00:41:00,2.82522,2.82698,2.82513,2.82698,6250000.0
2009-08-04 00:42:00,2.82926,2.82926,2.82161,2.82269,11500000.0
2009-08-04 00:43:00,2.8237,2.82879,2.8237,2.828,10000000.0
2009-08-04 00:45:00,2.82429,2.82906,2.82429,2.82875,14500000.0
2009-08-04 00:46:00,2.82085,2.82664,2.82085,2.82664,9250000.0
2009-08-04 00:47:00,2.8248,2.82956,2.8248,2.82771,14250000.0
2009-08-04 00:48:00,2.82062,2.82382,2.81958,2.82381,15260000.0
2009-08-04 00:49:00,2.82929,2.82929,2.82233,2.82429,13250000.0
2009-08-04 00:50:00,2.82386,2.82863,2.82092,2.82697,8250000.0
2009-08-04 00:51:00,2.82515,2.82829,2.82515,2.82829,10750000.0
2009-08-04 00:52:00,2.82819,2.82986,2.82487,2.82487,6630000.0
2009-08-04 00:54:00,2.82621,2.83015,2.82488,2.82669,10250000.0
2009-08-04 00:55:00,2.82558,2.82823,2.82558,2.82683,10750000.0
2009-08-04 00:56:00,2.82782,2.82833,2.82407,2.82581,16630000.0
2009-08-04 00:57:00,2.82723,2.82902,2.82453,2.82569,5750000.0
2009-08-04 00:58:00,2.82868,2.82868,2.82355,2.82428,15000000.0
2009-08-04 00:59:00,2.8265,2.82809,2.82449,2.82809,9250000.0
2009-08-04 01:00:00,2.82534,2.82775,2.82361,2.82568,10250000.0
2009-08-04 01:01:00,2.82435,2.82941,2.82404,2.8259,9500000.0
2009-08-04 01:02:00,2.82439,2.82735,2.82332,2.82332,15510000.0
2009-08-04 01:03:00,2.82891,2.8291,2.82618,2.82903,6500000.0
2009-08-04 01:04:00,2.82551,2.82814,2.82534,2.82534,5500000.0
2009-08-04 01:05:00,2.82606,2.82752,2.82407,2.82407,5750000.0
2009-08-04 01:06:00,2.8252,2.82989,2.8252,2.82964,10250000.0
2009-08-04 01:07:00,2.82603,2.82845,2.82398,2.82398,10000000.0
2009-08-04 01:08:00,2.82768,2.82925,2.82707,2.82871,5880000.0
2009-08-04 01:09:00,2.82614,2.82822,2.82511,2.8263,12750000.0
2009-08-04 01:10:00,2.82301,2.8309,2.82301,2.82606,10250000.0
2009-08-04 01:11:00,2.82641,2.82825,2.82184,2.82769,13510000.0
2009-08-04 01:12:00,2.82769,2.83028,2.82742,2.83028,7880000.0
2009-08-04 01:13:00,2.82537,2.83275,2.82537,2.8315,6630000.0
2009-08-04 01:14:00,2.82732,2.83126,2.82706,2.83089,8500000.0
2009-08-04 01:15:00,2.8286,2.83141,2.82833,2.82833,4880000.0
2009-08-04 01:16:00,2.82695,2.83094,2.82695,2.82821,8750000.0
2009-08-04 01:17:00,2.83264,2.83264,2.82757,2.82857,13500000.0
2009-08-04 01:18:00,2.82723,2.82968,2.82519,2.82531,15750000.0
2009-08-04 01:19:00,2.82815,2.8306,2.82581,2.82715,10130000.0
2009-08-04 01:20:00,2.82729,2.82985,2.82729,2.8277,9500000.0
2009-08-04 01:21:00,2.83157,2.83157,2.82629,2.82999,9500000.0
2009-08-04 01:22:00,2.82715,2.83155,2.82649,2.82649,11630000.0
2009-08-04 01:23:00,2.82445,2.82939,2.82445,2.82796,8880000.0
2009-08-04 01:24:00,2.82512,2.83015,2.8236,2.8236,8250000.0
2009-08-04 01:25:00,2.8263,2.82967,2.82373,2.82771,9750000.0
2009-08-04 01:26:00,2.82723,2.83013,2.82296,2.82453,13260000.0
2009-08-04 01:27:00,2.82353,2.82774,2.82353,2.8267,9380000.0
2009-08-04 01:28:00,2.82896,2.83058,2.82582,2.82582,10760000.0
2009-08-04 01:29:00,2.82603,2.82868,2.82568,2.82568,6000000.0
2009-08-04 01:30:00,2.82753,2.82877,2.82296,2.82296,7380000.0
2009-08-04 01:31:00,2.82798,2.82832,2.82115,2.82383,7000000.0
2009-08-04 01:32:00,2.82391,2.82618,2.82145,2.82226,10630000.0
2009-08-04 01:33:00,2.82599,2.82793,2.82362,2.82416,8630000.0
2009-08-04 01:34:00,2.82323,2.82534,2.82305,2.82465,12500000.0
2009-08-04 01:35:00,2.82278,2.82918,2.82278,2.82418,10880000.0
2009-08-04 01:36:00,2.82399,2.82703,2.82241,2.82597,6750000.0
2009-08-04 01:37:00,2.82042,2.82788,2.82042,2.82493,12750000.0
2009-08-04 01:38:00,2.82404,2.82748,2.82404,2.82666,8760000.0
2009-08-04 01:39:00,2.82346,2.82551,2.82192,2.82499,8250000.0
2009-08-04 01:40:00,2.82544,2.82651,2.82386,2.82503,8880000.0
2009-08-04 01:41:00,2.82552,2.8266,2.82238,2.82352,13750000.0
2009-08-04 01:42:00,2.82459,2.8285,2.82161,2.82418,9000000.0
2009-08-04 01:43:00,2.82438,2.82921,2.82169,2.82921,8880000.0
2009-08-04 01:44:00,2.82704,2.8275,2.82071,2.82591,17880000.0
2009-08-04 01:45:00,2.82414,2.82826,2.82056,2.82754,14750000.0
2009-08-04 01:46:00,2.82407,2.82657,2.82096,2.82336,10500000.0
2009-08-04 01:47:00,2.82673,2.82673,2.82418,2.82644,11250000.0
2009-08-04 01:48:00,2.82652,2.82658,2.82407,2.82498,9630000.0
2009-08-04 01:49:00,2.82562,2.8283,2.82488,2.8272,9000000.0
2009-08-04 01:50:00,2.82226,2.82735,2.82185,2.82735,9260000.0
2009-08-04 01:51:00,2.82544,2.82654,2.82418,2.82654,8000000.0
2009-08-04 01:52:00,2.82448,2.82949,2.82385,2.82802,12140000.0
2009-08-04 01:54:00,2.8247,2.83004,2.82254,2.82882,12250000.0
2009-08-04 01:55:00,2.82297,2.82788,2.82297,2.82625,20000000.0
2009-08-04 01:56:00,2.82284,2.82878,2.82204,2.82494,8500000.0
2009-08-04 01:57:00,2.82836,2.82836,2.82185,2.82489,14750000.0
2009-08-04 01:58:00,2.82566,2.82908,2.82336,2.82336,4750000.0
2009-08-04 02:01:00,2.82595,2.82803,2.825,2.825,5750000.0
2009-08-04 02:02:00,2.82522,2.82747,2.82088,2.82088,10750000.0
2009-08-04 02:03:00,2.82385,2.82753,2.82281,2.82601,12250000.0
2009-08-04 02:04:00,2.82535,2.82822,2.82293,2.82439,9750000.0
2009-08-04 02:05:00,2.8256,2.82673,2.82197,2.82329,6250000.0
2009-08-04 02:06:00,2.82382,2.82644,2.823,2.82351,12000000.0
2009-08-04 02:07:00,2.82541,2.82737,2.82389,2.82568,6000000.0
2009-08-04 02:08:00,2.82789,2.82889,2.82491,2.82889,6000000.0
2009-08-04 02:09:00,2.8268,2.82857,2.82555,2.82555,6500000.0
2009-08-04 02:10:00,2.82989,2.83063,2.82696,2.82943,8130000.0
2009-08-04 02:11:00,2.82611,2.82943,2.82593,2.82943,6750000.0
2009-08-04 02:12:00,2.82614,2.83046,2.82203,2.8281,6250000.0
2009-08-04 02:13:00,2.82706,2.82773,2.82479,2.82479,6010000.0
2009-08-04 02:14:00,2.82781,2.83039,2.82372,2.82694,5250000.0
2009-08-04 02:15:00,2.82728,2.82938,2.82475,2.82475,8500000.0
2009-08-04 02:16:00,2.82854,2.82854,2.82469,2.82469,7750000.0
2009-08-04 02:17:00,2.82685,2.83081,2.82685,2.82806,8000000.0
2009-08-04 02:18:00,2.82643,2.82871,2.82402,2.82651,9250000.0
2009-08-04 02:19:00,2.82701,2.83076,2.82509,2.82509,12880000.0
2009-08-04 02:20:00,2.82974,2.82974,2.82277,2.82663,13250000.0
2009-08-04 02:21:00,2.82841,2.82982,2.82454,2.82454,5250000.0
2009-08-04 02:22:00,2.82727,2.82932,2.82727,2.82847,4250000.0
2009-08-04 02:23:00,2.82836,2.83074,2.82682,2.82914,8000000.0
2009-08-04 02:24:00,2.82942,2.83203,2.82861,2.83203,8750000.0
2009-08-04 02:25:00,2.83017,2.83404,2.82686,2.83404,8750000.0
2009-08-04 02:26:00,2.83104,2.83547,2.82755,2.83048,21380000.0
2009-08-04 02:27:00,2.83304,2.83304,2.82616,2.82912,6630000.0
2009-08-04 02:28:00,2.83165,2.83214,2.82706,2.82706,20880000.0
2009-08-04 02:29:00,2.83098,2.83234,2.82528,2.8266,8750000.0
2009-08-04 02:30:00,2.82929,2.83332,2.82788,2.83332,5500000.0
2009-08-04 02:31:00,2.82985,2.83313,2.82616,2.83313,18500000.0
2009-08-04 02:32:00,2.83264,2.83275,2.82887,2.82887,7750000.0
2009-08-04 02:33:00,2.83009,2.83226,2.82788,2.83119,6500000.0
2009-08-04 02:34:00,2.82861,2.82989,2.8276,2.8276,5000000.0
2009-08-04 02:35:00,2.82842,2.8306,2.82842,2.82906,8130000.0
2009-08-04 02:36:00,2.82817,2.83192,2.82817,2.829,8500000.0
2009-08-04 02:37:00,2.83149,2.83149,2.82726,2.8311,5250000.0
2009-08-04 02:38:00,2.82984,2.83264,2.82887,2.82887,5130000.0
2009-08-04 02:39:00,2.83118,2.83134,2.82901,2.82901,7750000.0
2009-08-04 02:40:00,2.83021,2.83202,2.82747,2.82747,8250000.0
2009-08-04 02:41:00,2.82478,2.82962,2.82444,2.82962,5500000.0
2009-08-04 02:42:00,2.82718,2.83083,2.82322,2.82953,7250000.0
2009-08-04 02:43:00,2.82814,2.83016,2.82814,2.82951,8250000.0
2009-08-04 02:44:00,2.8317,2.8317,2.82686,2.82875,9250000.0
2009-08-04 02:45:00,2.8288,2.83257,2.82854,2.83025,10630000.0
2009-08-04 02:46:00,2.82941,2.83094,2.82907,2.82935,5250000.0
2009-08-04 02:47:00,2.83358,2.83358,2.82989,2.82989,5500000.0
2009-08-04 02:48:00,2.83143,2.83143,2.827,2.82805,7250000.0
2009-08-04 02:49:00,2.83044,2.83235,2.82618,2.82975,12130000.0
2009-08-04 02:50:00,2.82731,2.83052,2.8253,2.82865,8500000.0
2009-08-04 02:51:00,2.8268,2.83317,2.8268,2.82895,9500000.0
2009-08-04 02:52:00,2.82835,2.83074,2.82599,2.82599,10250000.0
2009-08-04 02:53:00,2.83137,2.83188,2.82739,2.82947,12000000.0
2009-08-04 02:54:00,2.82886,2.83036,2.82786,2.82895,13250000.0
2009-08-04 02:55:00,2.83177,2.8318,2.82555,2.83094,5500000.0
2009-08-04 02:56:00,2.82875,2.83205,2.82875,2.8292,9750000.0
2009-08-04 02:57:00,2.8314,2.8314,2.82469,2.82799,6750000.0
2009-08-04 02:58:00,2.82888,2.83163,2.82865,2.82865,8000000.0
2009-08-04 02:59:00,2.8283,2.82976,2.82546,2.82976,9380000.0
2009-08-04 03:00:00,2.82576,2.82865,2.82271,2.8273,7750000.0
2009-08-04 03:01:00,2.82583,2.83106,2.82469,2.82809,10630000.0
2009-08-04 03:02:00,2.82702,2.83018,2.82559,2.82559,7750000.0
2009-08-04 03:03:00,2.8296,2.83143,2.82433,2.82433,7750000.0
2009-08-04 03:04:00,2.82893,2.83004,2.82597,2.82816,11500000.0
2009-08-04 03:05:00,2.82491,2.83171,2.82491,2.82834,9750000.0
2009-08-04 03:06:00,2.82718,2.83065,2.8241,2.8267,7750000.0
2009-08-04 03:07:00,2.82861,2.83069,2.82827,2.82827,6630000.0
2009-08-04 03:08:00,2.83027,2.83123,2.82807,2.82807,9250000.0
2009-08-04 03:09:00,2.82866,2.82985,2.82866,2.82943,10630000.0
2009-08-04 03:10:00,2.83169,2.83242,2.82676,2.82883,7250000.0
2009-08-04 03:11:00,2.82637,2.82959,2.82513,2.82843,8500000.0
2009-08-04 03:12:00,2.82832,2.83214,2.82808,2.82895,7500000.0
2009-08-04 03:13:00,2.8273,2.83017,2.82623,2.83017,8500000.0
2009-08-04 03:14:00,2.82696,2.83142,2.82696,2.82766,5500000.0
2009-08-04 03:15:00,2.82725,2.82967,2.82536,2.82967,11000000.0
2009-08-04 03:16:00,2.83186,2.83186,2.82472,2.82961,8750000.0
2009-08-04 03:17:00,2.8211,2.82876,2.8211,2.82611,11000000.0
2009-08-04 03:18:00,2.82747,2.82826,2.82292,2.82571,8500000.0
2009-08-04 03:19:00,2.82712,2.83084,2.82604,2.82668,7630000.0
2009-08-04 03:20:00,2.82705,2.82828,2.82456,2.82456,10000000.0
2009-08-04 03:21:00,2.82669,2.83091,2.82278,2.82779,11000000.0
2009-08-04 03:22:00,2.82301,2.82843,2.82301,2.8263,5500000.0
2009-08-04 03:23:00,2.832,2.832,2.82718,2.82909,6000000.0
2009-08-04 03:24:00,2.82535,2.83008,2.82535,2.82962,9250000.0
2009-08-04 03:25:00,2.82712,2.82712,2.82436,2.82658,8000000.0
2009-08-04 03:26:00,2.82913,2.83048,2.82645,2.82715,8000000.0
2009-08-04 03:27:00,2.82273,2.82995,2.82273,2.82927,9750000.0
2009-08-04 03:28:00,2.82428,2.82995,2.82412,2.82412,8500000.0
2009-08-04 03:29:00,2.82583,2.82882,2.82478,2.82882,10010000.0
2009-08-04 03:30:00,2.82476,2.82959,2.82476,2.82799,8630000.0
2009-08-04 03:31:00,2.8289,2.82967,2.8246,2.82905,9750000.0
2009-08-04 03:32:00,2.82747,2.82838,2.82217,2.82567,8250000.0
2009-08-04 03:33:00,2.82456,2.82757,2.82327,2.82599,7630000.0
2009-08-04 03:34:00,2.82095,2.8258,2.82095,2.8227,7380000.0
2009-08-04 03:35:00,2.8261,2.82709,2.82294,2.82383,5750000.0
2009-08-04 03:36:00,2.82581,2.82615,2.82226,2.82327,11000000.0
2009-08-04 03:37:00,2.82057,2.82589,2.82057,2.82343,5500000.0
2009-08-04 03:38:00,2.82519,2.82519,2.81646,2.81646,6010000.0
2009-08-04 03:39:00,2.82268,2.82731,2.82223,2.82279,14250000.0
2009-08-04 03:40:00,2.8224,2.82642,2.82172,2.82295,9250000.0
2009-08-04 03:41:00,2.82296,2.82545,2.82179,2.82533,7000000.0
2009-08-04 03:42:00,2.82373,2.82792,2.82373,2.82462,15500000.0
2009-08-04 03:43:00,2.82263,2.82673,2.82263,2.82673,11130000.0
2009-08-04 03:44:00,2.82423,2.82623,2.82296,2.82414,6750000.0
2009-08-04 03:45:00,2.82393,2.82702,2.82255,2.82377,13250000.0
2009-08-04 03:46:00,2.82659,2.8276,2.82454,2.82454,6250000.0
2009-08-04 03:47:00,2.824,2.82898,2.824,2.82671,10130000.0
2009-08-04 03:48:00,2.82772,2.82788,2.82233,2.82435,8500000.0
2009-08-04 03:49:00,2.82714,2.829,2.82504,2.82504,9000000.0
2009-08-04 03:50:00,2.8255,2.82658,2.82445,2.82445,9130000.0
2009-08-04 03:51:00,2.82639,2.82792,2.82312,2.82393,8250000.0
2009-08-04 03:52:00,2.82459,2.82638,2.8206,2.82533,8500000.0
2009-08-04 03:53:00,2.82516,2.82719,2.82489,2.82634,7250000.0
2009-08-04 03:54:00,2.82402,2.82896,2.82379,2.82794,7750000.0
2009-08-04 03:55:00,2.82332,2.82715,2.82137,2.82408,13250000.0
2009-08-04 03:56:00,2.82789,2.82892,2.82355,2.82355,5750000.0
2009-08-04 03:57:00,2.82725,2.82725,2.82129,2.82452,6000000.0
2009-08-04 03:58:00,2.82473,2.82817,2.82304,2.82304,9760000.0
2009-08-04 03:59:00,2.82013,2.82601,2.82013,2.82145,9750000.0
2009-08-04 04:00:00,2.82365,2.82928,2.82365,2.82675,8500000.0
2009-08-04 04:01:00,2.82725,2.82927,2.82657,2.8268,11000000.0
2009-08-04 04:02:00,2.83068,2.83068,2.82459,2.82459,7750000.0
2009-08-04 04:03:00,2.82803,2.82996,2.82354,2.82668,9500000.0
2009-08-04 04:04:00,2.82633,2.82827,2.82583,2.82635,8500000.0
2009-08-04 04:05:00,2.82573,2.82942,2.82219,2.82715,9750000.0
2009-08-04 04:06:00,2.82645,2.8286,2.82475,2.82755,7250000.0
2009-08-04 04:07:00,2.82692,2.83078,2.8247,2.82874,6630000.0
2009-08-04 04:08:00,2.82849,2.82908,2.82644,2.82908,9000000.0
2009-08-04 04:09:00,2.82705,2.83108,2.82633,2.8276,7000000.0
2009-08-04 04:10:00,2.82643,2.82841,2.8228,2.82582,10000000.0
2009-08-04 04:11:00,2.82675,2.8277,2.82241,2.8277,9750000.0
2009-08-04 04:12:00,2.82511,2.82956,2.82511,2.82646,5250000.0
2009-08-04 04:13:00,2.82684,2.82684,2.8228,2.8242,5750000.0
2009-08-04 04:14:00,2.82982,2.82982,2.82203,2.82473,11130000.0
2009-08-04 04:15:00,2.82733,2.82733,2.82242,2.82242,8250000.0
2009-08-04 04:16:00,2.82431,2.82705,2.82267,2.82267,7750000.0
2009-08-04 04:17:00,2.82729,2.82729,2.82315,2.82387,8380000.0
2009-08-04 04:18:00,2.82404,2.82646,2.8234,2.82514,11250000.0
2009-08-04 04:19:00,2.82338,2.82806,2.82175,2.82357,6750000.0
2009-08-04 04:20:00,2.82384,2.82642,2.82201,2.82309,9000000.0
2009-08-04 04:21:00,2.82223,2.8264,2.82223,2.8231,11000000.0
2009-08-04 04:22:00,2.82471,2.82591,2.82225,2.82503,8750000.0
2009-08-04 04:23:00,2.82201,2.82585,2.82176,2.82465,8250000.0
2009-08-04 04:24:00,2.81924,2.82477,2.81924,2.82266,9630000.0
2009-08-04 04:25:00,2.82214,2.82593,2.81999,2.81999,10500000.0
2009-08-04 04:26:00,2.822,2.82609,2.82037,2.82581,7250000.0
2009-08-04 04:27:00,2.82199,2.82537,2.82122,2.82503,10750000.0
2009-08-04 04:28:00,2.82402,2.82634,2.82298,2.82614,8000000.0
2009-08-04 04:29:00,2.82361,2.82674,2.82172,2.823,8250000.0
2009-08-04 04:30:00,2.82368,2.82573,2.82148,2.82275,11630000.0
2009-08-04 04:31:00,2.82047,2.82518,2.8192,2.82518,8130000.0
2009-08-04 04:32:00,2.82161,2.82392,2.82138,2.82286,6250000.0
2009-08-04 04:33:00,2.82287,2.82457,2.82189,2.82317,7250000.0
2009-08-04 04:34:00,2.8221,2.82235,2.82003,2.82174,5750000.0
2009-08-04 04:35:00,2.82217,2.8261,2.82042,2.82298,6000000.0
2009-08-04 04:36:00,2.82181,2.82404,2.82127,2.82287,6500000.0
2009-08-04 04:37:00,2.82384,2.82617,2.82157,2.82603,9000000.0
2009-08-04 04:38:00,2.82332,2.82566,2.82149,2.82389,8750000.0
2009-08-04 04:39:00,2.82301,2.82699,2.8219,2.8219,6250000.0
2009-08-04 04:40:00,2.82305,2.82515,2.82053,2.82373,13500000.0
2009-08-04 04:41:00,2.82596,2.82596,2.82185,2.82477,12250000.0
2009-08-04 04:42:00,2.82506,2.82733,2.82377,2.82653,11750000.0
2009-08-04 04:43:00,2.82432,2.82541,2.82358,2.824,9000000.0
2009-08-04 04:44:00,2.826,2.826,2.82154,2.82596,6750000.0
2009-08-04 04:45:00,2.82386,2.8262,2.82378,2.8262,5750000.0
2009-08-04 04:46:00,2.82185,2.82725,2.82185,2.82351,9130000.0
2009-08-04 04:47:00,2.82477,2.82518,2.82477,2.82518,4000000.0
2009-08-04 04:48:00,2.82413,2.82842,2.82413,2.82814,8500000.0
2009-08-04 04:49:00,2.82451,2.82844,2.82287,2.82366,15000000.0
2009-08-04 04:50:00,2.82366,2.82659,2.82021,2.82252,11000000.0
2009-08-04 04:51:00,2.82467,2.82658,2.82177,2.82434,10500000.0
2009-08-04 04:52:00,2.82488,2.8278,2.82131,2.8278,11750000.0
2009-08-04 04:53:00,2.82516,2.82984,2.82264,2.82839,6750000.0
2009-08-04 04:54:00,2.82214,2.8269,2.82084,2.82431,8500000.0
2009-08-04 04:55:00,2.82496,2.82751,2.82158,2.82443,11750000.0
2009-08-04 04:56:00,2.8264,2.82788,2.82408,2.82788,7250000.0
2009-08-04 04:57:00,2.82323,2.82759,2.82208,2.82208,9260000.0
2009-08-04 04:58:00,2.82984,2.82984,2.82314,2.82434,15250000.0
2009-08-04 04:59:00,2.82505,2.8267,2.82134,2.82178,8750000.0
2009-08-04 05:00:00,2.82449,2.82848,2.82449,2.82473,13880000.0
2009-08-04 05:01:00,2.82378,2.82753,2.82232,2.82232,16380000.0
2009-08-04 05:02:00,2.82431,2.82842,2.82188,2.82198,17500000.0
2009-08-04 05:03:00,2.82524,2.82763,2.82389,2.82389,5750000.0
2009-08-04 05:04:00,2.82077,2.82623,2.82077,2.82383,7500000.0
2009-08-04 05:05:00,2.82374,2.82704,2.82046,2.82249,8500000.0
2009-08-04 05:06:00,2.82733,2.82733,2.8219,2.82396,12630000.0
2009-08-04 05:07:00,2.82389,2.82846,2.82199,2.82199,11750000.0
2009-08-04 05:08:00,2.8235,2.8267,2.8235,2.82464,6500000.0
2009-08-04 05:09:00,2.82539,2.82786,2.82484,2.82758,8880000.0
2009-08-04 05:10:00,2.82347,2.82653,2.82284,2.82473,6750000.0
2009-08-04 05:11:00,2.82306,2.8295,2.82305,2.82514,10380000.0
2009-08-04 05:12:00,2.82434,2.82796,2.82377,2.82654,9880000.0
2009-08-04 05:13:00,2.82485,2.82758,2.82346,2.82371,10000000.0
2009-08-04 05:14:00,2.82459,2.82874,2.82459,2.82494,7750000.0
2009-08-04 05:15:00,2.82281,2.82632,2.82281,2.82334,9380000.0
2009-08-04 05:16:00,2.82821,2.82963,2.82701,2.82701,13500000.0
2009-08-04 05:17:00,2.82343,2.82683,2.82051,2.82472,8010000.0
2009-08-04 05:18:00,2.82858,2.82858,2.82165,2.82556,13500000.0
2009-08-04 05:19:00,2.82435,2.82696,2.82283,2.82321,13250000.0
2009-08-04 05:20:00,2.82821,2.82821,2.82223,2.82515,7750000.0
2009-08-04 05:21:00,2.82734,2.82734,2.82341,2.82434,14000000.0
2009-08-04 05:22:00,2.82356,2.82693,2.82287,2.8241,6250000.0
2009-08-04 05:23:00,2.82392,2.82738,2.82225,2.82429,14380000.0
2009-08-04 05:24:00,2.82383,2.82701,2.82108,2.82701,11500000.0
2009-08-04 05:25:00,2.82434,2.82798,2.82302,2.82496,6500000.0
2009-08-04 05:26:00,2.82554,2.82885,2.82417,2.82833,14500000.0
2009-08-04 05:27:00,2.82785,2.82785,2.82227,2.82531,8250000.0
2009-08-04 05:28:00,2.82497,2.82879,2.82476,2.82476,9500000.0
2009-08-04 05:29:00,2.82104,2.82705,2.82104,2.82291,6750000.0
2009-08-04 05:30:00,2.82296,2.82883,2.82296,2.82753,14380000.0
2009-08-04 05:31:00,2.82415,2.82487,2.8223,2.82487,8750000.0
2009-08-04 05:32:00,2.82576,2.82909,2.82493,2.82497,7880000.0
2009-08-04 05:33:00,2.82501,2.82731,2.82488,2.82577,9630000.0
2009-08-04 05:34:00,2.83039,2.83039,2.82715,2.82764,9750000.0
2009-08-04 05:35:00,2.82316,2.8287,2.82102,2.82102,6500000.0
2009-08-04 05:36:00,2.82567,2.82748,2.8213,2.82485,13630000.0
2009-08-04 05:37:00,2.82445,2.82895,2.82324,2.8248,8500000.0
2009-08-04 05:38:00,2.8252,2.82746,2.82478,2.82548,8250000.0
2009-08-04 05:39:00,2.82568,2.82952,2.82357,2.82536,10880000.0
2009-08-04 05:40:00,2.82446,2.82744,2.8238,2.82744,10500000.0
2009-08-04 05:41:00,2.82915,2.82915,2.8242,2.82658,5500000.0
2009-08-04 05:42:00,2.82708,2.83006,2.82708,2.82757,11500000.0
2009-08-04 05:43:00,2.8262,2.82953,2.82364,2.82561,10000000.0
2009-08-04 05:44:00,2.82923,2.82923,2.82515,2.82515,7750000.0
2009-08-04 05:45:00,2.82554,2.82865,2.82554,2.82604,16500000.0
2009-08-04 05:46:00,2.82509,2.82969,2.82301,2.82622,14750000.0
2009-08-04 05:47:00,2.82225,2.82824,2.82225,2.82824,12500000.0
2009-08-04 05:48:00,2.83118,2.83118,2.82373,2.82845,12000000.0
2009-08-04 05:49:00,2.82616,2.83059,2.82412,2.82488,18130000.0
2009-08-04 05:50:00,2.82679,2.82828,2.82138,2.82593,6630000.0
2009-08-04 05:51:00,2.82445,2.82987,2.82415,2.82645,17380000.0
2009-08-04 05:52:00,2.82536,2.82846,2.82536,2.82614,10250000.0
2009-08-04 05:53:00,2.82701,2.83119,2.82492,2.82685,11880000.0
2009-08-04 05:54:00,2.82559,2.82883,2.82506,2.82616,10000000.0
2009-08-04 05:55:00,2.82645,2.82935,2.82466,2.82692,17500000.0
2009-08-04 05:56:00,2.82746,2.83023,2.82271,2.82783,7000000.0
2009-08-04 05:57:00,2.82972,2.83007,2.82432,2.82729,12880000.0
2009-08-04 05:58:00,2.82613,2.83232,2.82613,2.83146,9380000.0
2009-08-04 05:59:00,2.82795,2.83102,2.82465,2.82866,17250000.0
2009-08-04 06:00:00,2.82339,2.83219,2.82339,2.82581,11500000.0
2009-08-04 06:01:00,2.82666,2.82932,2.82666,2.82704,9500000.0
2009-08-04 06:02:00,2.82535,2.83179,2.82535,2.82591,8500000.0
2009-08-04 06:03:00,2.82434,2.82892,2.82434,2.82658,6250000.0
2009-08-04 06:04:00,2.82956,2.82968,2.82431,2.82713,7500000.0
2009-08-04 06:05:00,2.82675,2.82873,2.82666,2.82744,6250000.0
2009-08-04 06:06:00,2.82504,2.82866,2.82504,2.82744,6000000.0
2009-08-04 06:07:00,2.82727,2.82978,2.82727,2.82838,11500000.0
2009-08-04 06:08:00,2.82883,2.83056,2.827,2.82775,5250000.0
2009-08-04 06:09:00,2.82917,2.83086,2.82603,2.82603,6250000.0
2009-08-04 06:10:00,2.82469,2.82986,2.82469,2.82765,9000000.0
2009-08-04 06:11:00,2.82727,2.83204,2.82707,2.82864,9510000.0
2009-08-04 06:12:00,2.82791,2.83197,2.82791,2.82881,8250000.0
2009-08-04 06:13:00,2.82534,2.83037,2.82534,2.82836,5750000.0
2009-08-04 06:14:00,2.82776,2.83156,2.82776,2.83123,13250000.0
2009-08-04 06:15:00,2.82867,2.83174,2.82704,2.82872,8000000.0
2009-08-04 06:16:00,2.82715,2.83143,2.82419,2.82993,10880000.0
2009-08-04 06:17:00,2.82718,2.82944,2.82718,2.82739,6500000.0
2009-08-04 06:18:00,2.82315,2.83072,2.82315,2.82711,6000000.0
2009-08-04 06:19:00,2.82921,2.82921,2.82392,2.82913,7380000.0
2009-08-04 06:20:00,2.82571,2.82941,2.82571,2.82941,4000000.0
2009-08-04 06:21:00,2.82844,2.8306,2.82596,2.82885,13750000.0
2009-08-04 06:22:00,2.82785,2.82911,2.82391,2.82591,6880000.0
2009-08-04 06:23:00,2.82552,2.83017,2.82467,2.82671,8500000.0
2009-08-04 06:24:00,2.82751,2.82863,2.82163,2.82163,10750000.0
2009-08-04 06:25:00,2.82569,2.83068,2.82569,2.82733,9750000.0
2009-08-04 06:26:00,2.82786,2.82926,2.8271,2.82779,4000000.0
2009-08-04 06:27:00,2.82813,2.83113,2.82457,2.82457,5250000.0
2009-08-04 06:28:00,2.827,2.83109,2.82502,2.82808,6630000.0
2009-08-04 06:29:00,2.82778,2.82949,2.82536,2.82536,7750000.0
2009-08-04 06:30:00,2.82924,2.83029,2.82364,2.82525,7000000.0
2009-08-04 06:31:00,2.82743,2.83038,2.82508,2.82508,8250000.0
2009-08-04 06:32:00,2.82609,2.83252,2.82609,2.82837,8250000.0
2009-08-04 06:33:00,2.82946,2.83087,2.82752,2.83047,9250000.0
2009-08-04 06:34:00,2.83067,2.83164,2.82839,2.82996,8500000.0
2009-08-04 06:35:00,2.8302,2.83269,2.82862,2.82862,4380000.0
2009-08-04 06:36:00,2.82864,2.83244,2.82856,2.83244,5750000.0
2009-08-04 06:37:00,2.82734,2.83187,2.82734,2.8299,13500000.0
2009-08-04 06:38:00,2.82683,2.83104,2.82683,2.82771,10250000.0
2009-08-04 06:39:00,2.8325,2.8332,2.82723,2.82892,6750000.0
2009-08-04 06:40:00,2.82964,2.83092,2.82762,2.82885,8000000.0
2009-08-04 06:41:00,2.8291,2.83151,2.8275,2.8298,9260000.0
2009-08-04 06:42:00,2.83141,2.83141,2.82467,2.8256,10500000.0
2009-08-04 06:43:00,2.82692,2.83075,2.82624,2.82855,11630000.0
2009-08-04 06:44:00,2.82478,2.83433,2.82478,2.82979,7750000.0
2009-08-04 06:45:00,2.82807,2.83189,2.82807,2.8283,7750000.0
2009-08-04 06:46:00,2.8292,2.83254,2.82499,2.82499,6500000.0
2009-08-04 06:47:00,2.82766,2.8308,2.82766,2.8308,7500000.0
2009-08-04 06:48:00,2.82929,2.83158,2.82685,2.82846,13750000.0
2009-08-04 06:49:00,2.82894,2.83136,2.82566,2.82566,9250000.0
2009-08-04 06:50:00,2.83181,2.83188,2.82961,2.82961,9000000.0
2009-08-04 06:51:00,2.82942,2.83344,2.82934,2.83235,10250000.0
2009-08-04 06:52:00,2.82852,2.83154,2.82816,2.82924,9630000.0
2009-08-04 06:53:00,2.82756,2.83087,2.82756,2.82844,7750000.0
2009-08-04 06:54:00,2.83027,2.83158,2.82717,2.82717,6750000.0
2009-08-04 06:55:00,2.82998,2.83179,2.82925,2.82925,8500000.0
2009-08-04 06:56:00,2.82922,2.83198,2.82895,2.82895,8380000.0
2009-08-04 06:57:00,2.82881,2.83463,2.82881,2.82889,11500000.0
2009-08-04 06:58:00,2.83168,2.83168,2.82726,2.82869,6750000.0
2009-08-04 06:59:00,2.82529,2.83036,2.82529,2.82694,8500000.0
2009-08-04 07:00:00,2.82831,2.83121,2.82464,2.82838,11750000.0
2009-08-04 07:01:00,2.82907,2.83148,2.82696,2.82905,10250000.0
2009-08-04 07:02:00,2.82903,2.83337,2.82766,2.832,11000000.0
2009-08-04 07:03:00,2.82737,2.83047,2.82525,2.82525,8000000.0
2009-08-04 07:04:00,2.82997,2.83407,2.82671,2.82775,10000000.0
2009-08-04 07:05:00,2.82682,2.83112,2.82682,2.82773,9000000.0
2009-08-04 07:06:00,2.83214,2.83214,2.82934,2.83164,9000000.0
2009-08-04 07:07:00,2.82875,2.83277,2.82599,2.83007,10500000.0
2009-08-04 07:08:00,2.8278,2.83142,2.82437,2.82437,7380000.0
2009-08-04 07:09:00,2.82788,2.83289,2.8273,2.82766,10250000.0
2009-08-04 07:10:00,2.82611,2.83204,2.82611,2.82978,10130000.0
2009-08-04 07:11:00,2.8322,2.83372,2.82988,2.82988,4880000.0
2009-08-04 07:12:00,2.82583,2.83156,2.82583,2.82928,12500000.0
2009-08-04 07:13:00,2.83222,2.83355,2.82997,2.82997,5750000.0
2009-08-04 07:14:00,2.8323,2.83556,2.8323,2.83497,5500000.0
2009-08-04 07:15:00,2.8319,2.83399,2.83009,2.83395,14000000.0
2009-08-04 07:16:00,2.83087,2.83457,2.8306,2.83395,5500000.0
2009-08-04 07:17:00,2.82985,2.83448,2.82985,2.83138,8500000.0
2009-08-04 07:18:00,2.83451,2.83574,2.82974,2.82974,16880000.0
2009-08-04 07:19:00,2.83285,2.83517,2.82908,2.83245,18750000.0
2009-08-04 07:20:00,2.82938,2.83529,2.82938,2.83529,6130000.0
2009-08-04 07:21:00,2.83281,2.83471,2.83161,2.83466,13000000.0
2009-08-04 07:22:00,2.83228,2.83418,2.82957,2.83221,13010000.0
2009-08-04 07:23:00,2.83295,2.83417,2.83135,2.83327,8500000.0
2009-08-04 07:24:00,2.833,2.83372,2.83114,2.83265,5750000.0
2009-08-04 07:25:00,2.83324,2.83459,2.82991,2.82991,6500000.0
2009-08-04 07:26:00,2.82985,2.83372,2.82726,2.82726,9130000.0
2009-08-04 07:27:00,2.83144,2.83426,2.83096,2.83322,10130000.0
2009-08-04 07:28:00,2.83374,2.83452,2.83049,2.83241,8500000.0
2009-08-04 07:29:00,2.83146,2.83383,2.83038,2.83339,13630000.0
2009-08-04 07:30:00,2.83127,2.83444,2.83101,2.83217,10880000.0
2009-08-04 07:31:00,2.83518,2.83518,2.83199,2.83427,9250000.0
2009-08-04 07:32:00,2.83017,2.83268,2.82994,2.8323,6500000.0
2009-08-04 07:33:00,2.83241,2.83588,2.83148,2.83543,13000000.0
2009-08-04 07:34:00,2.83183,2.83421,2.83009,2.83212,11500000.0
2009-08-04 07:35:00,2.83162,2.83485,2.83162,2.83405,12000000.0
2009-08-04 07:36:00,2.82771,2.83365,2.82771,2.83003,7500000.0
2009-08-04 07:37:00,2.83282,2.83427,2.83192,2.83192,6250000.0
2009-08-04 07:38:00,2.83367,2.83456,2.83042,2.83456,11750000.0
2009-08-04 07:39:00,2.83089,2.83394,2.82974,2.83244,9750000.0
2009-08-04 07:40:00,2.83142,2.83382,2.82654,2.83115,7500000.0
2009-08-04 07:41:00,2.83401,2.83415,2.83014,2.83387,9250000.0
2009-08-04 07:42:00,2.83202,2.83202,2.82718,2.83058,6380000.0
2009-08-04 07:43:00,2.83134,2.83325,2.82851,2.82935,9750000.0
2009-08-04 07:44:00,2.83284,2.83412,2.8308,2.83399,8500000.0
2009-08-04 07:45:00,2.83161,2.83407,2.83028,2.83236,10000000.0
2009-08-04 07:46:00,2.83256,2.83407,2.82817,2.83179,6500000.0
2009-08-04 07:47:00,2.83184,2.83297,2.82953,2.8327,6750000.0
2009-08-04 07:48:00,2.83096,2.83303,2.8297,2.83199,8750000.0
2009-08-04 07:49:00,2.8325,2.8325,2.82928,2.82928,8250000.0
2009-08-04 07:50:00,2.82998,2.83271,2.82617,2.83271,12250000.0
2009-08-04 07:51:00,2.83273,2.83273,2.8296,2.8296,8500000.0
2009-08-04 07:52:00,2.83316,2.83316,2.83011,2.83049,14750000.0
2009-08-04 07:53:00,2.83052,2.8317,2.82674,2.8301,7750000.0
2009-08-04 07:54:00,2.8307,2.83355,2.83017,2.83233,13000000.0
2009-08-04 07:55:00,2.833,2.83319,2.83217,2.83285,5500000.0
2009-08-04 07:56:00,2.83074,2.83296,2.82997,2.8321,7000000.0
2009-08-04 07:57:00,2.83134,2.83238,2.83032,2.83075,12000000.0
2009-08-04 07:58:00,2.83298,2.83298,2.82866,2.83001,9750000.0
2009-08-04 07:59:00,2.83031,2.83219,2.83029,2.83086,11750000.0
2009-08-04 08:00:00,2.8302,2.83124,2.82793,2.82793,7750000.0
2009-08-04 08:01:00,2.83157,2.83385,2.83031,2.83323,7750000.0
2009-08-04 08:02:00,2.82894,2.83517,2.82854,2.83291,15630000.0
2009-08-04 08:03:00,2.83321,2.83803,2.83321,2.83435,11000000.0
2009-08-04 08:04:00,2.83629,2.8365,2.83413,2.83413,14500000.0
2009-08-04 08:05:00,2.83418,2.83715,2.82984,2.83592,7250000.0
2009-08-04 08:06:00,2.83206,2.8354,2.82938,2.83355,7000000.0
2009-08-04 08:07:00,2.83268,2.83659,2.83268,2.83659,7750000.0
2009-08-04 08:08:00,2.8354,2.8354,2.82859,2.83407,8250000.0
2009-08-04 08:09:00,2.83564,2.83564,2.82905,2.83248,11000000.0
2009-08-04 08:10:00,2.83253,2.83556,2.83101,2.83101,6500000.0
2009-08-04 08:11:00,2.83511,2.83607,2.8327,2.8327,7500000.0
2009-08-04 08:12:00,2.83508,2.83712,2.83291,2.83291,10000000.0
2009-08-04 08:13:00,2.83855,2.83855,2.83482,2.83689,6000000.0
2009-08-04 08:14:00,2.83498,2.83728,2.83299,2.83492,9750000.0
2009-08-04 08:15:00,2.83753,2.83825,2.83298,2.83825,9760000.0
2009-08-04 08:16:00,2.83538,2.83726,2.83509,2.83597,6500000.0
2009-08-04 08:17:00,2.83668,2.8389,2.83601,2.8389,9000000.0
2009-08-04 08:18:00,2.83473,2.83998,2.83473,2.83931,8750000.0
2009-08-04 08:19:00,2.83713,2.83713,2.83408,2.83408,4000000.0
2009-08-04 08:20:00,2.83639,2.83739,2.83445,2.83585,5750000.0
2009-08-04 08:21:00,2.83388,2.8384,2.83388,2.83678,8500000.0
2009-08-04 08:22:00,2.83916,2.83916,2.83236,2.83804,12250000.0
2009-08-04 08:23:00,2.83575,2.83631,2.83378,2.83461,5130000.0
2009-08-04 08:24:00,2.83539,2.83539,2.83044,2.83223,8500000.0
2009-08-04 08:25:00,2.83426,2.83426,2.82876,2.83042,11380000.0
2009-08-04 08:26:00,2.82958,2.83312,2.82658,2.83312,8000000.0
2009-08-04 08:27:00,2.83431,2.83431,2.82979,2.83386,9500000.0
2009-08-04 08:28:00,2.83347,2.83384,2.83015,2.83384,11750000.0
2009-08-04 08:29:00,2.83316,2.83432,2.83146,2.83319,5500000.0
2009-08-04 08:30:00,2.83217,2.83269,2.82795,2.83199,12130000.0
2009-08-04 08:31:00,2.82802,2.83071,2.82521,2.82769,7000000.0
2009-08-04 08:32:00,2.83133,2.83213,2.82839,2.82839,7750000.0
2009-08-04 08:33:00,2.8308,2.83199,2.83009,2.83025,8000000.0
2009-08-04 08:34:00,2.83012,2.83166,2.82498,2.83166,6130000.0
2009-08-04 08:35:00,2.83137,2.83294,2.82905,2.83294,8380000.0
2009-08-04 08:36:00,2.83205,2.83361,2.83048,2.83361,10500000.0
2009-08-04 08:37:00,2.83404,2.83515,2.83168,2.83515,11250000.0
2009-08-04 08:38:00,2.83322,2.83553,2.82712,2.83553,11000000.0
2009-08-04 08:39:00,2.83113,2.83425,2.83002,2.83274,7750000.0
2009-08-04 08:40:00,2.82855,2.83714,2.82855,2.83714,9750000.0
2009-08-04 08:41:00,2.83256,2.83721,2.83055,2.83344,18630000.0
2009-08-04 08:42:00,2.83542,2.83649,2.83347,2.83347,10880000.0
2009-08-04 08:43:00,2.83392,2.83966,2.83392,2.83609,14880000.0
2009-08-04 08:44:00,2.83735,2.83804,2.83134,2.8319,14510000.0
2009-08-04 08:45:00,2.83585,2.83721,2.83328,2.835,12000000.0
2009-08-04 08:46:00,2.83349,2.83631,2.83339,2.83631,8000000.0
2009-08-04 08:47:00,2.83297,2.83526,2.83109,2.83211,6250000.0
2009-08-04 08:48:00,2.83193,2.83503,2.82927,2.83219,14000000.0
2009-08-04 08:49:00,2.83234,2.83328,2.83096,2.831,7380000.0
2009-08-04 08:50:00,2.83215,2.83426,2.83095,2.83426,8250000.0
2009-08-04 08:51:00,2.83349,2.83391,2.82976,2.82976,9500000.0
2009-08-04 08:52:00,2.83248,2.83446,2.82952,2.83227,8250000.0
2009-08-04 08:53:00,2.83442,2.83522,2.83073,2.83073,12250000.0
2009-08-04 08:54:00,2.83285,2.83373,2.83027,2.83367,7130000.0
2009-08-04 08:55:00,2.83319,2.83336,2.83079,2.83156,5750000.0
2009-08-04 08:56:00,2.83404,2.83505,2.83271,2.83332,6750000.0
2009-08-04 08:57:00,2.82989,2.83496,2.82747,2.83261,18250000.0
2009-08-04 08:58:00,2.83531,2.83531,2.8329,2.83523,5130000.0
2009-08-04 08:59:00,2.83316,2.83609,2.83219,2.83313,16000000.0
2009-08-04 09:00:00,2.83501,2.83578,2.83312,2.8352,5500000.0
2009-08-04 09:01:00,2.83814,2.83915,2.83503,2.83719,12750000.0
2009-08-04 09:02:00,2.83593,2.8402,2.83545,2.83915,7750000.0
2009-08-04 09:03:00,2.83519,2.84144,2.8347,2.84144,11130000.0
2009-08-04 09:04:00,2.84068,2.84196,2.83802,2.83965,6500000.0
2009-08-04 09:05:00,2.83977,2.84134,2.83736,2.83947,15500000.0
2009-08-04 09:06:00,2.8424,2.8424,2.83928,2.83978,10000000.0
2009-08-04 09:07:00,2.8394,2.84153,2.83814,2.84153,6000000.0
2009-08-04 09:08:00,2.83873,2.8439,2.83873,2.84082,8500000.0
2009-08-04 09:09:00,2.84353,2.84353,2.84172,2.84306,7500000.0
2009-08-04 09:10:00,2.84152,2.84581,2.84152,2.84423,10000000.0
2009-08-04 09:11:00,2.84694,2.84732,2.84304,2.84551,8500000.0
2009-08-04 09:12:00,2.8494,2.85001,2.84535,2.8458,9380000.0
2009-08-04 09:13:00,2.84767,2.84767,2.83802,2.84632,12500000.0
2009-08-04 09:14:00,2.8426,2.84611,2.84169,2.84299,7000000.0
2009-08-04 09:15:00,2.84312,2.84631,2.8418,2.84574,14630000.0
2009-08-04 09:16:00,2.84242,2.84555,2.83881,2.84317,12630000.0
2009-08-04 09:17:00,2.84632,2.84632,2.84328,2.84514,11250000.0
2009-08-04 09:18:00,2.84343,2.84533,2.83967,2.8451,7630000.0
2009-08-04 09:19:00,2.84505,2.84579,2.84203,2.84413,7000000.0
2009-08-04 09:20:00,2.84423,2.84636,2.8422,2.84636,8000000.0
2009-08-04 09:21:00,2.84572,2.84878,2.84324,2.84333,17500000.0
2009-08-04 09:22:00,2.84619,2.84764,2.84075,2.84664,9250000.0
2009-08-04 09:23:00,2.84747,2.84766,2.84303,2.84561,10500000.0
2009-08-04 09:24:00,2.847,2.84799,2.84264,2.84556,5250000.0
2009-08-04 09:25:00,2.84155,2.84814,2.84155,2.84534,12500000.0
2009-08-04 09:26:00,2.84595,2.84841,2.84418,2.84418,6500000.0
2009-08-04 09:27:00,2.84862,2.84862,2.8433,2.84451,11750000.0
2009-08-04 09:28:00,2.84543,2.84696,2.84435,2.84488,9250000.0
2009-08-04 09:29:00,2.84628,2.84802,2.84116,2.84479,13250000.0
2009-08-04 09:30:00,2.84508,2.8476,2.84508,2.84607,7750000.0
2009-08-04 09:31:00,2.84707,2.84802,2.84409,2.84615,6250000.0
2009-08-04 09:32:00,2.84518,2.84637,2.84093,2.84425,6500000.0
2009-08-04 09:33:00,2.84838,2.84883,2.84223,2.84684,7500000.0
2009-08-04 09:34:00,2.84769,2.84989,2.84605,2.84833,7000000.0
2009-08-04 09:35:00,2.84785,2.85042,2.84507,2.84837,14500000.0
2009-08-04 09:36:00,2.84978,2.85105,2.84565,2.84885,7630000.0
2009-08-04 09:37:00,2.85034,2.85092,2.84552,2.84803,8500000.0
2009-08-04 09:38:00,2.85159,2.85295,2.84786,2.85082,5750000.0
2009-08-04 09:39:00,2.85259,2.85259,2.84745,2.85141,11500000.0
2009-08-04 09:40:00,2.84904,2.85098,2.84472,2.84825,5880000.0
2009-08-04 09:41:00,2.84624,2.8515,2.84624,2.84882,11500000.0
2009-08-04 09:42:00,2.84903,2.85093,2.84642,2.84795,17010000.0
2009-08-04 09:43:00,2.85142,2.85142,2.84642,2.84764,13000000.0
2009-08-04 09:44:00,2.84786,2.85061,2.84708,2.85015,9500000.0
2009-08-04 09:45:00,2.85071,2.85071,2.84748,2.85005,10500000.0
2009-08-04 09:46:00,2.8474,2.84939,2.8474,2.84798,5500000.0
2009-08-04 09:47:00,2.84706,2.85021,2.84503,2.84503,8750000.0
2009-08-04 09:48:00,2.84795,2.85053,2.8464,2.84856,7500000.0
2009-08-04 09:49:00,2.84865,2.84932,2.84727,2.8484,5500000.0
2009-08-04 09:50:00,2.84759,2.84889,2.84553,2.84889,7380000.0
2009-08-04 09:51:00,2.8474,2.8491,2.84375,2.84834,6250000.0
2009-08-04 09:52:00,2.84633,2.84774,2.84295,2.84725,11000000.0
2009-08-04 09:53:00,2.84718,2.84849,2.84374,2.84374,8880000.0
2009-08-04 09:54:00,2.84728,2.84823,2.84372,2.84542,9130000.0
2009-08-04 09:55:00,2.8477,2.8477,2.84321,2.84475,5750000.0
2009-08-04 09:56:00,2.84455,2.84681,2.84228,2.84228,5750000.0
2009-08-04 09:57:00,2.84698,2.84817,2.84528,2.848,11500000.0
2009-08-04 09:58:00,2.84213,2.84734,2.84213,2.84407,14880000.0
2009-08-04 09:59:00,2.84342,2.84733,2.84342,2.84731,13500000.0
2009-08-04 10:00:00,2.84726,2.84726,2.84102,2.84437,5250000.0
2009-08-04 10:01:00,2.84595,2.84794,2.84351,2.84714,6500000.0
2009-08-04 10:02:00,2.84378,2.8477,2.84218,2.84492,6500000.0
2009-08-04 10:03:00,2.84489,2.84762,2.84194,2.84411,15250000.0
2009-08-04 10:04:00,2.84612,2.84795,2.84397,2.84397,8500000.0
2009-08-04 10:05:00,2.84602,2.84602,2.84216,2.84337,9000000.0
2009-08-04 10:06:00,2.84503,2.84766,2.8417,2.84659,10250000.0
2009-08-04 10:07:00,2.84416,2.84614,2.84416,2.84614,10000000.0
2009-08-04 10:08:00,2.84609,2.84809,2.84579,2.84622,12250000.0
2009-08-04 10:09:00,2.84416,2.84854,2.84416,2.84747,7500000.0
2009-08-04 10:10:00,2.84651,2.84772,2.84333,2.84333,12880000.0
2009-08-04 10:11:00,2.84366,2.85056,2.84366,2.8496,6750000.0
2009-08-04 10:12:00,2.84877,2.84914,2.84332,2.84909,8630000.0
2009-08-04 10:13:00,2.84356,2.85018,2.84331,2.85018,11630000.0
2009-08-04 10:14:00,2.84718,2.84996,2.847,2.84993,7500000.0
2009-08-04 10:15:00,2.84726,2.85023,2.84726,2.84972,6500000.0
2009-08-04 10:16:00,2.84877,2.85083,2.8481,2.85083,5750000.0
2009-08-04 10:17:00,2.85007,2.8512,2.84929,2.84929,9000000.0
2009-08-04 10:18:00,2.85169,2.85218,2.84883,2.85129,11500000.0
2009-08-04 10:19:00,2.84876,2.85128,2.84751,2.84873,8000000.0
2009-08-04 10:20:00,2.84769,2.85136,2.84769,2.84891,7500000.0
2009-08-04 10:21:00,2.85135,2.85135,2.84539,2.84593,13000000.0
2009-08-04 10:22:00,2.85199,2.85199,2.84687,2.84906,7750000.0
2009-08-04 10:23:00,2.84803,2.85024,2.84702,2.85024,8880000.0
2009-08-04 10:24:00,2.8475,2.84992,2.84415,2.84415,5250000.0
2009-08-04 10:25:00,2.84466,2.84909,2.84466,2.84909,6750000.0
2009-08-04 10:26:00,2.84612,2.8484,2.84387,2.84684,9250000.0
2009-08-04 10:27:00,2.84147,2.84723,2.84147,2.84495,11250000.0
2009-08-04 10:28:00,2.84723,2.84784,2.8441,2.84784,10000000.0
2009-08-04 10:29:00,2.84522,2.84753,2.84522,2.84753,8500000.0
2009-08-04 10:30:00,2.84679,2.84733,2.84433,2.84485,8250000.0
2009-08-04 10:31:00,2.84727,2.84741,2.84603,2.84666,8130000.0
2009-08-04 10:32:00,2.84468,2.847,2.84205,2.84589,11250000.0
2009-08-04 10:33:00,2.84304,2.84685,2.84265,2.84429,11250000.0
2009-08-04 10:34:00,2.84581,2.84581,2.84258,2.84278,9500000.0
2009-08-04 10:35:00,2.84635,2.84697,2.84252,2.84452,5500000.0
2009-08-04 10:36:00,2.8445,2.84798,2.84439,2.84669,8750000.0
2009-08-04 10:37:00,2.84534,2.84687,2.84355,2.84486,10250000.0
2009-08-04 10:38:00,2.84565,2.84862,2.84465,2.84862,11500000.0
2009-08-04 10:39:00,2.84826,2.84826,2.84627,2.84813,11250000.0
2009-08-04 10:40:00,2.8447,2.8482,2.8447,2.84816,10630000.0
2009-08-04 10:41:00,2.84798,2.84983,2.84545,2.84679,11250000.0
2009-08-04 10:42:00,2.84867,2.84907,2.84695,2.84696,6750000.0
2009-08-04 10:43:00,2.84726,2.84834,2.84378,2.84378,7000000.0
2009-08-04 10:44:00,2.84706,2.84863,2.84513,2.84777,13630000.0
2009-08-04 10:45:00,2.84392,2.84739,2.84365,2.84676,6250000.0
2009-08-04 10:46:00,2.84449,2.84675,2.84235,2.84434,8250000.0
2009-08-04 10:47:00,2.84486,2.84671,2.84381,2.84626,5750000.0
2009-08-04 10:48:00,2.84434,2.84604,2.84107,2.84577,7000000.0
2009-08-04 10:49:00,2.84182,2.84658,2.84171,2.84256,12630000.0
2009-08-04 10:50:00,2.84325,2.8452,2.84271,2.84295,8250000.0
2009-08-04 10:51:00,2.83996,2.84514,2.83887,2.83887,10250000.0
2009-08-04 10:52:00,2.84477,2.84477,2.83938,2.83938,17500000.0
2009-08-04 10:53:00,2.84467,2.84467,2.83921,2.84033,14260000.0
2009-08-04 10:54:00,2.83955,2.84225,2.83835,2.84045,12750000.0
2009-08-04 10:55:00,2.843,2.843,2.83945,2.84002,3750000.0
2009-08-04 10:56:00,2.8429,2.84383,2.84102,2.84383,10000000.0
2009-08-04 10:57:00,2.83812,2.84301,2.83812,2.84175,9500000.0
2009-08-04 10:58:00,2.84433,2.84433,2.83972,2.84201,7880000.0
2009-08-04 10:59:00,2.8415,2.84737,2.8415,2.84345,14250000.0
2009-08-04 11:00:00,2.84177,2.84573,2.84081,2.84555,12000000.0
2009-08-04 11:01:00,2.84228,2.84454,2.83994,2.84023,8880000.0
2009-08-04 11:02:00,2.84241,2.84402,2.83988,2.83988,9250000.0
2009-08-04 11:03:00,2.84307,2.84611,2.84307,2.84528,9250000.0
2009-08-04 11:04:00,2.83832,2.84485,2.83832,2.84345,6630000.0
2009-08-04 11:05:00,2.8408,2.84571,2.83928,2.84238,9000000.0
2009-08-04 11:06:00,2.84384,2.84701,2.84384,2.84585,7750000.0
2009-08-04 11:07:00,2.84551,2.84704,2.84372,2.84595,7500000.0
2009-08-04 11:08:00,2.8461,2.84754,2.84316,2.84416,5500000.0
2009-08-04 11:09:00,2.84784,2.84784,2.84191,2.84513,7000000.0
2009-08-04 11:10:00,2.8446,2.84689,2.84162,2.84689,7500000.0
2009-08-04 11:11:00,2.84673,2.84833,2.84432,2.84793,7000000.0
2009-08-04 11:12:00,2.84599,2.84706,2.84193,2.84543,8000000.0
2009-08-04 11:13:00,2.84529,2.84719,2.84344,2.84344,12000000.0
2009-08-04 11:14:00,2.84612,2.84687,2.84338,2.84649,6750000.0
2009-08-04 11:15:00,2.8451,2.84905,2.8436,2.84853,6630000.0
2009-08-04 11:16:00,2.84941,2.85123,2.84894,2.85043,5250000.0
2009-08-04 11:17:00,2.8495,2.85241,2.84715,2.84806,13750000.0
2009-08-04 11:18:00,2.85044,2.85425,2.8497,2.85136,8500000.0
2009-08-04 11:19:00,2.8519,2.85349,2.84815,2.85177,9250000.0
2009-08-04 11:20:00,2.85241,2.85426,2.84864,2.85426,8000000.0
2009-08-04 11:21:00,2.85327,2.85493,2.85124,2.85493,8500000.0
2009-08-04 11:22:00,2.85056,2.85453,2.85056,2.85199,10000000.0
2009-08-04 11:23:00,2.85391,2.85468,2.85058,2.85376,16130000.0
2009-08-04 11:24:00,2.85053,2.85411,2.84745,2.85411,9000000.0
2009-08-04 11:25:00,2.85265,2.85378,2.84893,2.85378,11380000.0
2009-08-04 11:26:00,2.85457,2.85457,2.85082,2.85382,10500000.0
2009-08-04 11:27:00,2.85327,2.85419,2.85014,2.85152,8250000.0
2009-08-04 11:28:00,2.85096,2.8533,2.84921,2.84925,7880000.0
2009-08-04 11:29:00,2.85506,2.85506,2.84904,2.85303,8250000.0
2009-08-04 11:30:00,2.85353,2.85601,2.85329,2.85601,6000000.0
2009-08-04 11:31:00,2.85765,2.85827,2.85261,2.85578,9500000.0
2009-08-04 11:32:00,2.85653,2.85926,2.85322,2.85832,16630000.0
2009-08-04 11:33:00,2.8593,2.8593,2.8543,2.85578,11500000.0
2009-08-04 11:34:00,2.85495,2.858,2.85437,2.85573,6750000.0
2009-08-04 11:35:00,2.85507,2.85834,2.85342,2.85656,9000000.0
2009-08-04 11:36:00,2.85785,2.85816,2.8561,2.85736,7500000.0
2009-08-04 11:37:00,2.85566,2.85725,2.85451,2.8558,8250000.0
2009-08-04 11:38:00,2.85334,2.85786,2.85334,2.85785,5250000.0
2009-08-04 11:39:00,2.85699,2.85819,2.85109,2.85471,13380000.0
2009-08-04 11:40:00,2.85113,2.85731,2.85071,2.85731,19130000.0
2009-08-04 11:41:00,2.85411,2.85615,2.84991,2.85182,7750000.0
2009-08-04 11:42:00,2.85248,2.85475,2.85155,2.85457,8750000.0
2009-08-04 11:43:00,2.85169,2.85476,2.84946,2.85476,11500000.0
2009-08-04 11:44:00,2.85237,2.85533,2.85168,2.85375,9500000.0
2009-08-04 11:45:00,2.85237,2.8541,2.84884,2.85159,7500000.0
2009-08-04 11:46:00,2.85154,2.85526,2.85024,2.85526,5500000.0
2009-08-04 11:47:00,2.85297,2.85506,2.84822,2.85232,9000000.0
2009-08-04 11:48:00,2.84913,2.85396,2.84851,2.85227,12630000.0
2009-08-04 11:49:00,2.85186,2.8553,2.84997,2.85113,10000000.0
2009-08-04 11:50:00,2.85555,2.85575,2.8534,2.8539,9500000.0
2009-08-04 11:51:00,2.8548,2.85553,2.85153,2.85502,5500000.0
2009-08-04 11:52:00,2.85568,2.85568,2.85175,2.85182,10250000.0
2009-08-04 11:53:00,2.85532,2.85536,2.85204,2.85387,5750000.0
2009-08-04 11:54:00,2.84989,2.85367,2.84752,2.85344,10500000.0
2009-08-04 11:55:00,2.84966,2.85237,2.84711,2.84711,6250000.0
2009-08-04 11:56:00,2.85139,2.85139,2.84835,2.84991,6750000.0
2009-08-04 11:57:00,2.8423,2.84973,2.8423,2.8497,8500000.0
2009-08-04 11:58:00,2.84299,2.84964,2.84299,2.84662,16130000.0
2009-08-04 11:59:00,2.84899,2.84899,2.84484,2.8461,11000000.0
2009-08-04 12:00:00,2.84643,2.8481,2.8438,2.84614,7750000.0
2009-08-04 12:01:00,2.84253,2.84881,2.84253,2.84705,8250000.0
2009-08-04 12:02:00,2.84521,2.84977,2.84389,2.84977,10000000.0
2009-08-04 12:03:00,2.84738,2.84995,2.84576,2.84834,8250000.0
2009-08-04 12:04:00,2.85008,2.85053,2.84486,2.84859,8750000.0
2009-08-04 12:05:00,2.85092,2.85104,2.84324,2.85028,8380000.0
2009-08-04 12:06:00,2.84913,2.85095,2.84759,2.85095,7500000.0
2009-08-04 12:07:00,2.84866,2.85171,2.84836,2.84848,13750000.0
2009-08-04 12:08:00,2.84916,2.85246,2.84858,2.85246,7250000.0
2009-08-04 12:09:00,2.8515,2.85382,2.84764,2.8505,10000000.0
2009-08-04 12:10:00,2.85337,2.85337,2.84588,2.85158,11250000.0
2009-08-04 12:11:00,2.85201,2.85463,2.85112,2.85313,7500000.0
2009-08-04 12:12:00,2.85277,2.85749,2.85277,2.85749,10500000.0
2009-08-04 12:13:00,2.85445,2.85881,2.85282,2.85529,13500000.0
2009-08-04 12:14:00,2.8561,2.85738,2.85046,2.85738,11500000.0
2009-08-04 12:15:00,2.85504,2.85784,2.85272,2.85723,9000000.0
2009-08-04 12:16:00,2.85568,2.85607,2.85326,2.85326,5500000.0
2009-08-04 12:17:00,2.85498,2.85779,2.85477,2.8574,5750000.0
2009-08-04 12:18:00,2.85489,2.85867,2.85455,2.85455,8250000.0
2009-08-04 12:19:00,2.85584,2.85753,2.85158,2.85753,8130000.0
2009-08-04 12:20:00,2.8555,2.85822,2.85183,2.85822,6750000.0
2009-08-04 12:21:00,2.85765,2.85826,2.85267,2.85528,16000000.0
2009-08-04 12:22:00,2.85579,2.85694,2.85472,2.85533,6250000.0
2009-08-04 12:23:00,2.85366,2.85613,2.85023,2.85253,13250000.0
2009-08-04 12:24:00,2.85439,2.85456,2.84948,2.85224,11750000.0
2009-08-04 12:25:00,2.8552,2.85624,2.85154,2.85624,7880000.0
2009-08-04 12:26:00,2.85415,2.85595,2.84979,2.85292,15880000.0
2009-08-04 12:27:00,2.85383,2.85534,2.85014,2.85534,11000000.0
2009-08-04 12:28:00,2.85227,2.855,2.85099,2.85099,7750000.0
2009-08-04 12:29:00,2.85574,2.85574,2.85125,2.85371,6500000.0
2009-08-04 12:30:00,2.85316,2.85495,2.84942,2.84942,5500000.0
2009-08-04 12:31:00,2.85171,2.85433,2.85128,2.85342,5500000.0
2009-08-04 12:32:00,2.85313,2.85473,2.85244,2.85453,6500000.0
2009-08-04 12:33:00,2.85268,2.85424,2.85118,2.85424,11750000.0
2009-08-04 12:34:00,2.84994,2.85321,2.84994,2.85182,8250000.0
2009-08-04 12:35:00,2.85091,2.85326,2.84728,2.8526,8000000.0
2009-08-04 12:36:00,2.85109,2.85481,2.84784,2.85481,7750000.0
2009-08-04 12:37:00,2.84939,2.85446,2.84783,2.85067,12500000.0
2009-08-04 12:38:00,2.85376,2.85445,2.84686,2.85255,11500000.0
2009-08-04 12:39:00,2.85474,2.85566,2.85038,2.85038,6500000.0
2009-08-04 12:40:00,2.85122,2.85547,2.85122,2.85338,9500000.0
2009-08-04 12:41:00,2.85398,2.85607,2.85158,2.85283,5250000.0
2009-08-04 12:42:00,2.85379,2.85631,2.85106,2.85631,17250000.0
2009-08-04 12:43:00,2.85582,2.85598,2.8521,2.8521,7250000.0
2009-08-04 12:44:00,2.85303,2.85516,2.85157,2.85355,11750000.0
2009-08-04 12:45:00,2.85154,2.8538,2.85154,2.85295,5250000.0
2009-08-04 12:46:00,2.8541,2.85464,2.8487,2.84882,9000000.0
2009-08-04 12:47:00,2.85451,2.85646,2.85186,2.85646,10000000.0
2009-08-04 12:48:00,2.85565,2.85565,2.85016,2.85235,15000000.0
2009-08-04 12:49:00,2.85265,2.85532,2.85265,2.85421,11000000.0
2009-08-04 12:50:00,2.85564,2.85572,2.85202,2.85547,11880000.0
2009-08-04 12:51:00,2.85243,2.85542,2.85172,2.85542,9380000.0
2009-08-04 12:52:00,2.85485,2.85527,2.84911,2.8499,5630000.0
2009-08-04 12:53:00,2.8551,2.85617,2.85295,2.85617,8750000.0
2009-08-04 12:54:00,2.85344,2.85603,2.85186,2.85186,11000000.0
2009-08-04 12:55:00,2.85169,2.85653,2.85131,2.85473,11130000.0
2009-08-04 12:56:00,2.85501,2.85735,2.85065,2.85165,12500000.0
2009-08-04 12:57:00,2.85644,2.85753,2.85242,2.85585,8630000.0
2009-08-04 12:58:00,2.85705,2.85858,2.85318,2.85858,12250000.0
2009-08-04 12:59:00,2.85541,2.85925,2.85485,2.85829,10380000.0
2009-08-04 13:00:00,2.8563,2.85955,2.8563,2.85955,9250000.0
2009-08-04 13:01:00,2.85522,2.85919,2.85467,2.85467,10250000.0
2009-08-04 13:02:00,2.85733,2.85786,2.85547,2.85643,6750000.0
2009-08-04 13:03:00,2.85814,2.85814,2.8538,2.85512,13750000.0
2009-08-04 13:04:00,2.85315,2.85737,2.85315,2.85491,10500000.0
2009-08-04 13:05:00,2.85018,2.85668,2.85018,2.8551,14250000.0
2009-08-04 13:06:00,2.85733,2.85788,2.85292,2.85788,10000000.0
2009-08-04 13:07:00,2.85671,2.85868,2.85252,2.85544,11500000.0
2009-08-04 13:08:00,2.85453,2.85751,2.85442,2.85567,8250000.0
2009-08-04 13:09:00,2.85713,2.85713,2.85216,2.85596,7750000.0
2009-08-04 13:10:00,2.85795,2.85839,2.85411,2.85698,6000000.0
2009-08-04 13:11:00,2.85505,2.85725,2.85262,2.85568,9630000.0
2009-08-04 13:12:00,2.85561,2.85561,2.85141,2.8528,11000000.0
2009-08-04 13:13:00,2.85426,2.85568,2.85094,2.85434,12380000.0
2009-08-04 13:14:00,2.85455,2.85764,2.85455,2.85764,14750000.0
2009-08-04 13:15:00,2.85575,2.85575,2.85061,2.85177,5500000.0
2009-08-04 13:16:00,2.85213,2.85504,2.85048,2.8526,9630000.0
2009-08-04 13:17:00,2.85266,2.85521,2.85266,2.85521,7750000.0
2009-08-04 13:18:00,2.8558,2.85608,2.85252,2.85608,6880000.0
2009-08-04 13:19:00,2.85585,2.85593,2.85255,2.85593,8630000.0
2009-08-04 13:20:00,2.85393,2.85612,2.85377,2.85445,6130000.0
2009-08-04 13:21:00,2.85491,2.8561,2.85185,2.85441,7250000.0
2009-08-04 13:22:00,2.85373,2.85677,2.85258,2.85674,8750000.0
2009-08-04 13:23:00,2.85339,2.85646,2.85018,2.85635,14000000.0
2009-08-04 13:24:00,2.8555,2.85683,2.85187,2.85463,10000000.0
2009-08-04 13:25:00,2.85411,2.85745,2.85411,2.85745,10510000.0
2009-08-04 13:26:00,2.8587,2.8587,2.85537,2.85763,7750000.0
2009-08-04 13:27:00,2.85499,2.85744,2.85451,2.85451,13000000.0
2009-08-04 13:28:00,2.85455,2.85827,2.85392,2.8567,10000000.0
2009-08-04 13:29:00,2.85175,2.85914,2.85175,2.85914,5500000.0
2009-08-04 13:30:00,2.85683,2.85821,2.85327,2.85669,8500000.0
2009-08-04 13:31:00,2.85373,2.85898,2.85373,2.85895,12000000.0
2009-08-04 13:32:00,2.85765,2.85782,2.85461,2.85663,7000000.0
2009-08-04 13:33:00,2.85606,2.85783,2.85319,2.85699,11250000.0
2009-08-04 13:34:00,2.855,2.85765,2.85236,2.85765,9380000.0
2009-08-04 13:35:00,2.85811,2.85828,2.85179,2.85536,8000000.0
2009-08-04 13:36:00,2.85798,2.85818,2.85351,2.85567,9750000.0
2009-08-04 13:37:00,2.85876,2.85892,2.85549,2.85777,12500000.0
2009-08-04 13:38:00,2.85895,2.86032,2.85413,2.85894,9000000.0
2009-08-04 13:39:00,2.86037,2.86105,2.85545,2.85545,9500000.0
2009-08-04 13:40:00,2.85619,2.86093,2.85619,2.85629,7500000.0
2009-08-04 13:41:00,2.8603,2.86155,2.85861,2.86155,9000000.0
2009-08-04 13:42:00,2.86066,2.86183,2.85968,2.86183,5630000.0
2009-08-04 13:43:00,2.85948,2.86109,2.85768,2.86097,9500000.0
2009-08-04 13:44:00,2.8626,2.8626,2.85965,2.8622,10000000.0
2009-08-04 13:45:00,2.85607,2.86162,2.85607,2.85686,9000000.0
2009-08-04 13:46:00,2.85944,2.86262,2.85929,2.86017,6250000.0
2009-08-04 13:47:00,2.86006,2.86393,2.86005,2.86393,10880000.0
2009-08-04 13:48:00,2.86181,2.86427,2.85747,2.86152,16500000.0
2009-08-04 13:49:00,2.86444,2.86445,2.86086,2.8619,5750000.0
2009-08-04 13:50:00,2.86366,2.86454,2.86186,2.86454,9500000.0
2009-08-04 13:51:00,2.86373,2.86373,2.86123,2.86269,11250000.0
2009-08-04 13:52:00,2.86159,2.86615,2.86159,2.86421,13010000.0
2009-08-04 13:53:00,2.86657,2.86819,2.86178,2.86534,6250000.0
2009-08-04 13:54:00,2.86814,2.86814,2.86512,2.86518,7500000.0
2009-08-04 13:55:00,2.86787,2.86787,2.86296,2.86396,11250000.0
2009-08-04 13:56:00,2.86317,2.86828,2.86317,2.86491,11000000.0
2009-08-04 13:57:00,2.8676,2.8676,2.86443,2.86461,8000000.0
2009-08-04 13:58:00,2.86146,2.86762,2.86146,2.86382,9500000.0
2009-08-04 13:59:00,2.86756,2.86913,2.8668,2.86848,5880000.0
2009-08-04 14:00:00,2.86322,2.86833,2.86322,2.86684,7500000.0
2009-08-04 14:01:00,2.86685,2.87018,2.86627,2.86735,13130000.0
2009-08-04 14:02:00,2.86968,2.87116,2.86849,2.87034,11000000.0
2009-08-04 14:03:00,2.86971,2.87156,2.86737,2.87156,8750000.0
2009-08-04 14:04:00,2.87142,2.87359,2.86818,2.87359,5630000.0
2009-08-04 14:05:00,2.87279,2.87348,2.8658,2.86897,6000000.0
2009-08-04 14:06:00,2.87205,2.87217,2.86757,2.86797,11000000.0
2009-08-04 14:07:00,2.86916,2.8716,2.86663,2.86885,9250000.0
2009-08-04 14:08:00,2.86672,2.87012,2.86492,2.86563,10750000.0
2009-08-04 14:09:00,2.86834,2.86876,2.86204,2.86204,7750000.0
2009-08-04 14:10:00,2.86732,2.86732,2.86069,2.86297,9250000.0
2009-08-04 14:11:00,2.86396,2.86601,2.86217,2.86601,7750000.0
2009-08-04 14:12:00,2.86534,2.86534,2.85689,2.85876,12130000.0
2009-08-04 14:13:00,2.86281,2.86294,2.85931,2.86294,10880000.0
2009-08-04 14:14:00,2.86313,2.8632,2.85842,2.8593,6500000.0
2009-08-04 14:15:00,2.8583,2.86227,2.85567,2.8587,8750000.0
2009-08-04 14:16:00,2.86267,2.86267,2.85676,2.85676,9750000.0
2009-08-04 14:17:00,2.85651,2.86058,2.85545,2.86031,14130000.0
2009-08-04 14:18:00,2.85729,2.85873,2.85349,2.85675,6500000.0
2009-08-04 14:19:00,2.85951,2.85951,2.85172,2.85824,13130000.0
2009-08-04 14:20:00,2.84906,2.8586,2.84906,2.8586,9500000.0
2009-08-04 14:21:00,2.85437,2.85843,2.85437,2.85766,18750000.0
2009-08-04 14:22:00,2.85127,2.85721,2.85127,2.85366,5750000.0
2009-08-04 14:23:00,2.85337,2.85753,2.85337,2.85733,7750000.0
2009-08-04 14:24:00,2.85555,2.85826,2.85429,2.85534,11750000.0
2009-08-04 14:25:00,2.85626,2.85747,2.85585,2.85594,9250000.0
2009-08-04 14:26:00,2.8585,2.85892,2.85273,2.85623,19250000.0
2009-08-04 14:27:00,2.85669,2.85768,2.85562,2.85562,8500000.0
2009-08-04 14:28:00,2.85659,2.85779,2.85376,2.85376,6500000.0
2009-08-04 14:29:00,2.85916,2.85916,2.85226,2.85226,6630000.0
2009-08-04 14:30:00,2.85331,2.85863,2.85331,2.85572,9380000.0
2009-08-04 14:31:00,2.85457,2.85778,2.85457,2.85547,10130000.0
2009-08-04 14:32:00,2.85583,2.85916,2.85553,2.85762,8500000.0
2009-08-04 14:33:00,2.85855,2.85912,2.85307,2.85307,7880000.0
2009-08-04 14:34:00,2.85798,2.85798,2.8525,2.85423,13510000.0
2009-08-04 14:35:00,2.85454,2.85709,2.85164,2.85691,10750000.0
2009-08-04 14:36:00,2.85654,2.85665,2.85257,2.85403,9000000.0
2009-08-04 14:37:00,2.85292,2.85796,2.85292,2.85796,13130000.0
2009-08-04 14:38:00,2.85689,2.85982,2.85556,2.85846,7000000.0
2009-08-04 14:39:00,2.85558,2.86082,2.85558,2.85592,12500000.0
2009-08-04 14:40:00,2.85876,2.85955,2.85468,2.8592,8500000.0
2009-08-04 14:41:00,2.85968,2.85971,2.85566,2.85816,8500000.0
2009-08-04 14:42:00,2.86058,2.86136,2.85776,2.85776,10750000.0
2009-08-04 14:43:00,2.85943,2.85975,2.85359,2.85656,7250000.0
2009-08-04 14:44:00,2.85477,2.86053,2.85477,2.85896,7250000.0
2009-08-04 14:45:00,2.85712,2.85933,2.85355,2.85441,10140000.0
2009-08-04 14:46:00,2.85772,2.85901,2.85428,2.85428,8880000.0
2009-08-04 14:47:00,2.85928,2.85951,2.8556,2.85713,7750000.0
2009-08-04 14:48:00,2.85879,2.85974,2.8556,2.85901,11000000.0
2009-08-04 14:49:00,2.85944,2.85999,2.85749,2.85749,11250000.0
2009-08-04 14:50:00,2.85935,2.85935,2.85307,2.85307,6000000.0
2009-08-04 14:51:00,2.8576,2.85849,2.85543,2.85625,5750000.0
2009-08-04 14:52:00,2.85414,2.85902,2.85413,2.85413,14000000.0
2009-08-04 14:53:00,2.85709,2.85935,2.85262,2.85315,9250000.0
2009-08-04 14:54:00,2.85865,2.85865,2.85272,2.85272,11010000.0
2009-08-04 14:55:00,2.85857,2.85857,2.8538,2.85531,7630000.0
2009-08-04 14:56:00,2.85887,2.85887,2.8517,2.8517,10000000.0
2009-08-04 14:57:00,2.85836,2.85836,2.85312,2.85671,8500000.0
2009-08-04 14:58:00,2.8541,2.85864,2.8541,2.8563,9750000.0
2009-08-04 14:59:00,2.8551,2.85884,2.8551,2.85676,10500000.0
2009-08-04 15:00:00,2.85802,2.86129,2.85708,2.85708,11750000.0
2009-08-04 15:01:00,2.86053,2.86053,2.85387,2.85619,5250000.0
2009-08-04 15:02:00,2.8538,2.85849,2.85132,2.85235,10000000.0
2009-08-04 15:03:00,2.85757,2.85757,2.85081,2.85081,12750000.0
2009-08-04 15:04:00,2.8557,2.8557,2.84759,2.85275,12500000.0
2009-08-04 15:05:00,2.85217,2.85589,2.8484,2.85239,11250000.0
2009-08-04 15:06:00,2.85508,2.85508,2.84675,2.85209,11500000.0
2009-08-04 15:07:00,2.84384,2.85188,2.84384,2.84842,7750000.0
2009-08-04 15:08:00,2.84838,2.85295,2.84815,2.84971,8630000.0
2009-08-04 15:09:00,2.85001,2.85213,2.84843,2.84843,13630000.0
2009-08-04 15:10:00,2.84824,2.85242,2.84701,2.84882,8760000.0
2009-08-04 15:11:00,2.85059,2.85177,2.84727,2.85139,9000000.0
2009-08-04 15:12:00,2.85179,2.85213,2.84721,2.84889,5880000.0
2009-08-04 15:13:00,2.84943,2.85067,2.84781,2.84781,5880000.0
2009-08-04 15:14:00,2.8499,2.85058,2.84513,2.8475,14000000.0
2009-08-04 15:15:00,2.84845,2.85007,2.84273,2.85007,9750000.0
2009-08-04 15:16:00,2.84883,2.84945,2.84539,2.84607,16500000.0
2009-08-04 15:17:00,2.8491,2.84941,2.84438,2.84799,9750000.0
2009-08-04 15:18:00,2.84026,2.84805,2.84026,2.84786,9250000.0
2009-08-04 15:19:00,2.84754,2.84834,2.84463,2.84463,10000000.0
2009-08-04 15:20:00,2.84818,2.84819,2.84499,2.84499,9000000.0
2009-08-04 15:21:00,2.84545,2.84683,2.84188,2.8452,9750000.0
2009-08-04 15:22:00,2.84158,2.84752,2.84146,2.84517,12630000.0
2009-08-04 15:23:00,2.84665,2.84703,2.84231,2.84688,10750000.0
2009-08-04 15:24:00,2.84602,2.84602,2.83977,2.84429,9130000.0
2009-08-04 15:25:00,2.84263,2.84625,2.84198,2.84598,12500000.0
2009-08-04 15:26:00,2.84452,2.84548,2.84076,2.8432,8750000.0
2009-08-04 15:27:00,2.84437,2.84602,2.83952,2.84602,7500000.0
2009-08-04 15:28:00,2.84414,2.84489,2.84293,2.84385,6000000.0
2009-08-04 15:29:00,2.84178,2.84597,2.84178,2.8439,10500000.0
2009-08-04 15:30:00,2.84127,2.84556,2.84127,2.84313,9750000.0
2009-08-04 15:31:00,2.8435,2.84648,2.84238,2.84643,11250000.0
2009-08-04 15:32:00,2.84309,2.84569,2.84156,2.84569,9250000.0
2009-08-04 15:33:00,2.84372,2.84884,2.84358,2.84558,13500000.0
2009-08-04 15:34:00,2.84592,2.84987,2.84468,2.84861,8000000.0
2009-08-04 15:35:00,2.84689,2.8493,2.84373,2.8493,9000000.0
2009-08-04 15:36:00,2.84851,2.84861,2.84442,2.848,7750000.0
2009-08-04 15:37:00,2.84845,2.84851,2.84437,2.84679,11500000.0
2009-08-04 15:38:00,2.84359,2.84773,2.84072,2.84233,12000000.0
2009-08-04 15:39:00,2.84212,2.84644,2.84138,2.84326,7500000.0
2009-08-04 15:40:00,2.84608,2.84684,2.84273,2.84471,8500000.0
2009-08-04 15:41:00,2.84436,2.84775,2.84133,2.84775,11630000.0
2009-08-04 15:42:00,2.8466,2.84785,2.84269,2.84559,11750000.0
2009-08-04 15:43:00,2.84695,2.84836,2.84249,2.843,9630000.0
2009-08-04 15:44:00,2.84703,2.84733,2.84356,2.84356,6250000.0
2009-08-04 15:45:00,2.84478,2.847,2.84224,2.84497,9130000.0
2009-08-04 15:46:00,2.84567,2.84592,2.84257,2.84371,7000000.0
2009-08-04 15:47:00,2.84485,2.84762,2.84402,2.84571,7380000.0
2009-08-04 15:48:00,2.8474,2.8474,2.84005,2.84005,9250000.0
2009-08-04 15:49:00,2.84763,2.84763,2.84051,2.84656,8880000.0
2009-08-04 15:50:00,2.84406,2.84596,2.84055,2.84435,10000000.0
2009-08-04 15:51:00,2.84618,2.84658,2.84262,2.8465,7000000.0
2009-08-04 15:52:00,2.84401,2.84666,2.84393,2.84489,5880000.0
2009-08-04 15:53:00,2.84137,2.84687,2.84137,2.84413,13250000.0
2009-08-04 15:54:00,2.84745,2.84745,2.84274,2.84401,6750000.0
2009-08-04 15:55:00,2.84798,2.84897,2.84422,2.84434,6000000.0
2009-08-04 15:56:00,2.84446,2.84593,2.84124,2.84444,5500000.0
2009-08-04 15:57:00,2.84456,2.84586,2.84155,2.84487,12750000.0
2009-08-04 15:58:00,2.84319,2.84483,2.84104,2.84483,7000000.0
2009-08-04 15:59:00,2.84298,2.84469,2.84285,2.84289,12250000.0
2009-08-04 16:00:00,2.84335,2.84337,2.83961,2.84166,8000000.0
2009-08-04 16:01:00,2.83805,2.84195,2.83579,2.83682,6880000.0
2009-08-04 16:02:00,2.83429,2.84019,2.83207,2.83429,17750000.0
2009-08-04 16:03:00,2.83474,2.83966,2.83454,2.83767,9000000.0
2009-08-04 16:04:00,2.83983,2.84077,2.83751,2.84029,11500000.0
2009-08-04 16:05:00,2.83728,2.84019,2.83668,2.83819,8250000.0
2009-08-04 16:06:00,2.83713,2.84071,2.83546,2.83968,7000000.0
2009-08-04 16:07:00,2.83939,2.8422,2.83851,2.84048,9750000.0
2009-08-04 16:08:00,2.84056,2.84275,2.83782,2.84041,12380000.0
2009-08-04 16:09:00,2.83807,2.84184,2.83807,2.84089,9500000.0
2009-08-04 16:10:00,2.84011,2.84127,2.83623,2.84007,9250000.0
2009-08-04 16:11:00,2.84112,2.84238,2.8398,2.84238,5750000.0
2009-08-04 16:12:00,2.83885,2.84062,2.83857,2.84062,6880000.0
2009-08-04 16:13:00,2.83834,2.83994,2.83684,2.83706,8000000.0
2009-08-04 16:14:00,2.84045,2.84146,2.83772,2.83794,9500000.0
2009-08-04 16:15:00,2.83559,2.84027,2.83456,2.83963,6250000.0
2009-08-04 16:16:00,2.83789,2.83937,2.8344,2.83824,7630000.0
2009-08-04 16:17:00,2.83703,2.84066,2.83606,2.83823,14500000.0
2009-08-04 16:18:00,2.8384,2.83985,2.83377,2.83957,5500000.0
2009-08-04 16:19:00,2.83739,2.84003,2.83522,2.83826,13500000.0
2009-08-04 16:20:00,2.83898,2.84162,2.83756,2.83893,10250000.0
2009-08-04 16:21:00,2.83973,2.84073,2.83765,2.83765,5750000.0
2009-08-04 16:22:00,2.83702,2.84164,2.83702,2.84103,10250000.0
2009-08-04 16:23:00,2.83785,2.8409,2.83442,2.83985,6500000.0
2009-08-04 16:24:00,2.84201,2.84256,2.83922,2.83963,5500000.0
2009-08-04 16:25:00,2.84165,2.8438,2.83886,2.84021,7000000.0
2009-08-04 16:26:00,2.84288,2.84481,2.84135,2.84277,10750000.0
2009-08-04 16:27:00,2.8457,2.8457,2.8428,2.84463,11630000.0
2009-08-04 16:28:00,2.84305,2.84651,2.84305,2.84651,9000000.0
2009-08-04 16:29:00,2.84661,2.84785,2.84567,2.84785,6500000.0
2009-08-04 16:30:00,2.84768,2.84768,2.84286,2.84743,6750000.0
2009-08-04 16:31:00,2.84605,2.84917,2.84466,2.84713,6250000.0
2009-08-04 16:32:00,2.84672,2.84967,2.84561,2.84827,7500000.0
2009-08-04 16:33:00,2.84879,2.85104,2.84747,2.84897,19750000.0
2009-08-04 16:34:00,2.8456,2.85161,2.8456,2.85161,11750000.0
2009-08-04 16:35:00,2.8494,2.85066,2.84577,2.84853,11380000.0
2009-08-04 16:36:00,2.84808,2.85035,2.84418,2.85015,12380000.0
2009-08-04 16:37:00,2.85059,2.85084,2.84773,2.85084,5130000.0
2009-08-04 16:38:00,2.85017,2.85056,2.84283,2.85056,11510000.0
2009-08-04 16:39:00,2.8508,2.8508,2.84408,2.84596,6380000.0
2009-08-04 16:40:00,2.84876,2.8506,2.8477,2.8506,11250000.0
2009-08-04 16:41:00,2.84765,2.84921,2.84498,2.84666,7750000.0
2009-08-04 16:42:00,2.84928,2.84928,2.84407,2.84555,8250000.0
2009-08-04 16:43:00,2.84742,2.84888,2.84302,2.84302,13380000.0
2009-08-04 16:44:00,2.84816,2.84816,2.84197,2.84593,10750000.0
2009-08-04 16:45:00,2.84367,2.84687,2.84167,2.84678,10380000.0
2009-08-04 16:46:00,2.84579,2.84646,2.84263,2.8461,7500000.0
2009-08-04 16:47:00,2.84777,2.84799,2.8453,2.8453,14250000.0
2009-08-04 16:48:00,2.84593,2.84853,2.84427,2.84853,5500000.0
2009-08-04 16:49:00,2.84774,2.84871,2.84571,2.84871,11880000.0
2009-08-04 16:50:00,2.84632,2.84837,2.84552,2.84837,8880000.0
2009-08-04 16:51:00,2.84746,2.8494,2.84293,2.8456,7630000.0
2009-08-04 16:52:00,2.84809,2.84809,2.84528,2.84631,10630000.0
2009-08-04 16:53:00,2.84765,2.84857,2.84295,2.84831,11500000.0
2009-08-04 16:54:00,2.84349,2.84853,2.84349,2.84853,10750000.0
2009-08-04 16:55:00,2.84643,2.84724,2.84174,2.84456,7380000.0
2009-08-04 16:56:00,2.84419,2.84807,2.84306,2.84807,11750000.0
2009-08-04 16:57:00,2.8459,2.84694,2.84441,2.84528,9000000.0
2009-08-04 16:58:00,2.84629,2.84812,2.84233,2.84545,10500000.0
2009-08-04 16:59:00,2.84679,2.84844,2.84631,2.84844,7500000.0
2009-08-04 17:00:00,2.84662,2.84789,2.84516,2.84517,6000000.0
2009-08-04 17:01:00,2.84775,2.8482,2.84429,2.84488,9130000.0
2009-08-04 17:02:00,2.84544,2.84766,2.84485,2.84592,7000000.0
2009-08-04 17:03:00,2.84543,2.84769,2.84281,2.84528,13000000.0
2009-08-04 17:04:00,2.84762,2.84762,2.84152,2.84274,10750000.0
2009-08-04 17:05:00,2.84222,2.84563,2.8415,2.84397,9000000.0
2009-08-04 17:06:00,2.84406,2.84593,2.84321,2.84321,7750000.0
2009-08-04 17:07:00,2.84192,2.84492,2.8412,2.84179,9750000.0
2009-08-04 17:08:00,2.8457,2.8457,2.84219,2.843,12000000.0
2009-08-04 17:09:00,2.84003,2.84486,2.84003,2.84324,7000000.0
2009-08-04 17:10:00,2.84441,2.84502,2.83916,2.84502,11750000.0
2009-08-04 17:11:00,2.84484,2.84484,2.84159,2.84299,5500000.0
2009-08-04 17:12:00,2.84107,2.84413,2.8384,2.84137,7630000.0
2009-08-04 17:13:00,2.84064,2.84397,2.83968,2.8437,10750000.0
2009-08-04 17:14:00,2.84412,2.84417,2.83971,2.84177,7250000.0
2009-08-04 17:15:00,2.84248,2.84375,2.83631,2.84375,7630000.0
2009-08-04 17:16:00,2.84247,2.84408,2.84134,2.84279,8500000.0
2009-08-04 17:17:00,2.84445,2.84554,2.84219,2.84469,9750000.0
2009-08-04 17:18:00,2.84106,2.84466,2.84041,2.8438,5250000.0
2009-08-04 17:19:00,2.83837,2.84588,2.83837,2.84538,14000000.0
2009-08-04 17:20:00,2.84273,2.84447,2.84214,2.84288,5880000.0
2009-08-04 17:21:00,2.84167,2.84509,2.84167,2.84261,8250000.0
2009-08-04 17:22:00,2.84555,2.84632,2.84207,2.84632,14380000.0
2009-08-04 17:23:00,2.84388,2.8462,2.84094,2.84602,11000000.0
2009-08-04 17:24:00,2.84355,2.84661,2.84269,2.84415,13500000.0
2009-08-04 17:25:00,2.84667,2.84674,2.84088,2.84637,12260000.0
2009-08-04 17:26:00,2.84717,2.84753,2.84419,2.84485,11500000.0
2009-08-04 17:27:00,2.84438,2.84672,2.84362,2.84672,7000000.0
2009-08-04 17:28:00,2.84423,2.84688,2.84261,2.84592,7000000.0
2009-08-04 17:29:00,2.84157,2.84599,2.84045,2.84407,10000000.0
2009-08-04 17:30:00,2.84509,2.84509,2.84264,2.84264,10500000.0
2009-08-04 17:31:00,2.84298,2.84519,2.83905,2.83905,14750000.0
2009-08-04 17:32:00,2.84044,2.84487,2.8369,2.84484,7250000.0
2009-08-04 17:33:00,2.84527,2.84585,2.84198,2.84496,9750000.0
2009-08-04 17:34:00,2.84555,2.84606,2.84309,2.84606,7880000.0
2009-08-04 17:35:00,2.84453,2.84627,2.84258,2.84453,7000000.0
2009-08-04 17:36:00,2.84682,2.84682,2.84389,2.84389,6000000.0
2009-08-04 17:37:00,2.84694,2.84704,2.84425,2.84625,7130000.0
2009-08-04 17:38:00,2.84622,2.84647,2.84139,2.84351,9500000.0
2009-08-04 17:39:00,2.84148,2.84591,2.84034,2.84363,7000000.0
2009-08-04 17:40:00,2.84703,2.84703,2.8412,2.84505,7500000.0
2009-08-04 17:41:00,2.84253,2.84489,2.84191,2.84191,9500000.0
2009-08-04 17:42:00,2.84585,2.84604,2.84283,2.84588,6500000.0
2009-08-04 17:43:00,2.84442,2.84944,2.84424,2.84924,7500000.0
2009-08-04 17:44:00,2.84724,2.8481,2.84022,2.84493,9750000.0
2009-08-04 17:45:00,2.84462,2.84681,2.8427,2.84432,9250000.0
2009-08-04 17:46:00,2.84344,2.84552,2.84211,2.8446,10750000.0
2009-08-04 17:47:00,2.84435,2.8453,2.84229,2.84472,7000000.0
2009-08-04 17:48:00,2.84186,2.84542,2.84186,2.84367,5250000.0
2009-08-04 17:49:00,2.84218,2.84436,2.84153,2.8433,7380000.0
2009-08-04 17:50:00,2.84113,2.84586,2.84093,2.84243,12500000.0
2009-08-04 17:51:00,2.84357,2.8461,2.84084,2.84204,10000000.0
2009-08-04 17:52:00,2.84188,2.84407,2.83871,2.84042,10000000.0
2009-08-04 17:53:00,2.84247,2.84382,2.8419,2.84382,6130000.0
2009-08-04 17:54:00,2.8435,2.84432,2.83618,2.84166,13500000.0
2009-08-04 17:55:00,2.84364,2.84364,2.84048,2.84347,8500000.0
2009-08-04 17:56:00,2.84266,2.84275,2.83732,2.83732,11000000.0
2009-08-04 17:57:00,2.84282,2.84282,2.83744,2.84035,14880000.0
2009-08-04 17:58:00,2.84107,2.84235,2.83813,2.83863,10250000.0
2009-08-04 17:59:00,2.83873,2.84129,2.837,2.83836,11500000.0
2009-08-04 18:00:00,2.8414,2.84236,2.83716,2.83942,9250000.0
2009-08-04 18:01:00,2.84092,2.84303,2.83658,2.84032,7250000.0
2009-08-04 18:02:00,2.84191,2.84206,2.83829,2.83982,17750000.0
2009-08-04 18:03:00,2.83977,2.84189,2.83711,2.83833,10500000.0
2009-08-04 18:04:00,2.84109,2.84274,2.83766,2.83852,13000000.0
2009-08-04 18:05:00,2.84218,2.84236,2.83893,2.84127,9750000.0
2009-08-04 18:06:00,2.83992,2.84179,2.83877,2.83972,7000000.0
2009-08-04 18:07:00,2.839,2.84074,2.83837,2.83922,7000000.0
2009-08-04 18:08:00,2.83716,2.84116,2.83716,2.84116,6500000.0
2009-08-04 18:09:00,2.84155,2.84155,2.83644,2.83948,6380000.0
2009-08-04 18:10:00,2.83832,2.84069,2.83832,2.83875,6750000.0
2009-08-04 18:11:00,2.84053,2.8414,2.83896,2.83896,8250000.0
2009-08-04 18:12:00,2.84055,2.84069,2.83801,2.83921,6250000.0
2009-08-04 18:13:00,2.83941,2.84201,2.83873,2.84102,6500000.0
2009-08-04 18:14:00,2.8407,2.84082,2.83517,2.83987,14500000.0
2009-08-04 18:15:00,2.84099,2.84159,2.83803,2.84019,7500000.0
2009-08-04 18:16:00,2.84068,2.84101,2.83387,2.83892,6500000.0
2009-08-04 18:17:00,2.84253,2.84413,2.83919,2.83919,9250000.0
2009-08-04 18:18:00,2.84094,2.84094,2.83793,2.83793,5250000.0
2009-08-04 18:19:00,2.8402,2.84025,2.83643,2.83785,13000000.0
2009-08-04 18:20:00,2.83831,2.84062,2.83716,2.84001,9000000.0
2009-08-04 18:21:00,2.84021,2.84042,2.83706,2.83841,10750000.0
2009-08-04 18:22:00,2.84045,2.84165,2.83753,2.83753,9500000.0
2009-08-04 18:23:00,2.83946,2.84137,2.83604,2.83991,8000000.0
2009-08-04 18:24:00,2.83804,2.84168,2.83804,2.84021,5750000.0
2009-08-04 18:25:00,2.8418,2.8418,2.83906,2.83906,8130000.0
2009-08-04 18:26:00,2.83865,2.84023,2.83585,2.83876,9250000.0
2009-08-04 18:27:00,2.83916,2.84108,2.83832,2.83919,6250000.0
2009-08-04 18:28:00,2.84119,2.84161,2.83784,2.84161,7750000.0
2009-08-04 18:29:00,2.83751,2.84064,2.83474,2.84064,10750000.0
2009-08-04 18:30:00,2.84189,2.84189,2.83748,2.84085,22010000.0
2009-08-04 18:31:00,2.83974,2.84148,2.83851,2.84148,11250000.0
2009-08-04 18:32:00,2.83957,2.84081,2.83537,2.83689,5500000.0
2009-08-04 18:33:00,2.83666,2.84048,2.83432,2.83879,10750000.0
2009-08-04 18:34:00,2.83772,2.84023,2.83772,2.83854,13000000.0
2009-08-04 18:35:00,2.83784,2.84016,2.83355,2.83851,10250000.0
2009-08-04 18:36:00,2.83842,2.84018,2.83806,2.83925,5750000.0
2009-08-04 18:37:00,2.83687,2.83969,2.83579,2.83881,10500000.0
2009-08-04 18:38:00,2.83765,2.84035,2.83765,2.83858,13750000.0
2009-08-04 18:39:00,2.83962,2.8406,2.8363,2.83895,11250000.0
2009-08-04 18:40:00,2.83918,2.84039,2.83669,2.83968,12250000.0
2009-08-04 18:41:00,2.8406,2.84107,2.83491,2.84107,7880000.0
2009-08-04 18:42:00,2.83898,2.84128,2.8359,2.83951,9000000.0
2009-08-04 18:43:00,2.83844,2.84056,2.83477,2.839,8750000.0
2009-08-04 18:44:00,2.83931,2.83995,2.83536,2.83901,11380000.0
2009-08-04 18:45:00,2.83871,2.84043,2.83438,2.83761,8500000.0
2009-08-04 18:46:00,2.83734,2.83948,2.83579,2.83782,5880000.0
2009-08-04 18:47:00,2.83963,2.84084,2.83875,2.84084,6500000.0
2009-08-04 18:48:00,2.83795,2.84019,2.83398,2.83997,7750000.0
2009-08-04 18:49:00,2.83725,2.83993,2.83416,2.83564,9250000.0
2009-08-04 18:50:00,2.83961,2.84025,2.8368,2.83814,8000000.0
2009-08-04 18:51:00,2.83485,2.83801,2.83485,2.83709,9750000.0
2009-08-04 18:52:00,2.83846,2.83846,2.83365,2.83707,11500000.0
2009-08-04 18:53:00,2.83571,2.83779,2.83384,2.83709,8500000.0
2009-08-04 18:54:00,2.83627,2.83664,2.8353,2.83602,10000000.0
2009-08-04 18:55:00,2.83613,2.8377,2.83336,2.83436,7500000.0
2009-08-04 18:56:00,2.83736,2.83779,2.83437,2.83575,11750000.0
2009-08-04 18:57:00,2.83107,2.83678,2.83107,2.83485,8250000.0
2009-08-04 18:58:00,2.83815,2.83815,2.83172,2.83505,12380000.0
2009-08-04 18:59:00,2.83776,2.83776,2.8332,2.83435,6880000.0
2009-08-04 19:00:00,2.83576,2.83742,2.83326,2.83685,7750000.0
2009-08-04 19:01:00,2.83526,2.83751,2.83208,2.83461,9250000.0
2009-08-04 19:02:00,2.83622,2.8372,2.83359,2.83582,7000000.0
2009-08-04 19:03:00,2.83433,2.83621,2.83283,2.83472,6750000.0
2009-08-04 19:04:00,2.83462,2.83752,2.8334,2.83438,14750000.0
2009-08-04 19:05:00,2.83598,2.83735,2.83541,2.83697,8880000.0
2009-08-04 19:06:00,2.83505,2.83778,2.83273,2.83505,13250000.0
2009-08-04 19:07:00,2.83482,2.83724,2.83309,2.83309,6000000.0
2009-08-04 19:08:00,2.8383,2.83835,2.83174,2.8349,8000000.0
2009-08-04 19:09:00,2.83768,2.83768,2.83353,2.83375,9250000.0
2009-08-04 19:10:00,2.83566,2.83566,2.83276,2.83456,11000000.0
2009-08-04 19:11:00,2.83329,2.83644,2.82989,2.83018,11000000.0
2009-08-04 19:12:00,2.83278,2.83682,2.83278,2.83682,7250000.0
2009-08-04 19:13:00,2.83411,2.83631,2.82882,2.83529,10250000.0
2009-08-04 19:14:00,2.83581,2.83581,2.83094,2.83466,8250000.0
2009-08-04 19:15:00,2.83354,2.8349,2.83137,2.83416,8500000.0
2009-08-04 19:16:00,2.83273,2.8352,2.83075,2.83333,7000000.0
2009-08-04 19:17:00,2.83525,2.83563,2.83088,2.83563,11880000.0
2009-08-04 19:18:00,2.8299,2.83556,2.8299,2.83491,7750000.0
2009-08-04 19:19:00,2.8324,2.83562,2.83141,2.83141,8500000.0
2009-08-04 19:20:00,2.83168,2.83679,2.83168,2.83598,5250000.0
2009-08-04 19:21:00,2.83691,2.83716,2.83368,2.83476,9250000.0
2009-08-04 19:22:00,2.8351,2.83784,2.83494,2.83681,12750000.0
2009-08-04 19:23:00,2.83697,2.83716,2.83558,2.83693,10500000.0
2009-08-04 19:24:00,2.83458,2.83713,2.83294,2.8343,13500000.0
2009-08-04 19:25:00,2.83116,2.83621,2.83116,2.83551,5500000.0
2009-08-04 19:26:00,2.83496,2.83719,2.8337,2.83517,9750000.0
2009-08-04 19:27:00,2.83796,2.83827,2.83277,2.83277,9500000.0
2009-08-04 19:28:00,2.83452,2.83645,2.83293,2.83448,9380000.0
2009-08-04 19:29:00,2.83534,2.83671,2.83373,2.8345,11500000.0
2009-08-04 19:30:00,2.83391,2.83816,2.83107,2.83107,8750000.0
2009-08-04 19:31:00,2.83667,2.83917,2.83158,2.8354,6500000.0
2009-08-04 19:32:00,2.83683,2.83683,2.83137,2.83502,12000000.0
2009-08-04 19:33:00,2.83444,2.83658,2.83092,2.83551,14750000.0
2009-08-04 19:34:00,2.83481,2.83679,2.83051,2.83459,7750000.0
2009-08-04 19:35:00,2.83675,2.83682,2.83489,2.83626,6380000.0
2009-08-04 19:36:00,2.83318,2.8366,2.83206,2.83426,11250000.0
2009-08-04 19:37:00,2.83225,2.8376,2.83225,2.83405,12380000.0
2009-08-04 19:38:00,2.83262,2.83526,2.83183,2.83526,7500000.0
2009-08-04 19:39:00,2.83115,2.83596,2.83115,2.83358,8500000.0
2009-08-04 19:40:00,2.83405,2.83615,2.83262,2.83421,7000000.0
2009-08-04 19:41:00,2.83406,2.83632,2.83008,2.8306,9880000.0
2009-08-04 19:42:00,2.83645,2.83679,2.83248,2.83416,13250000.0
2009-08-04 19:43:00,2.83515,2.83577,2.83215,2.83577,14630000.0
2009-08-04 19:44:00,2.83475,2.83658,2.8336,2.83658,9500000.0
2009-08-04 19:45:00,2.83381,2.83521,2.83018,2.83521,6000000.0
2009-08-04 19:46:00,2.83708,2.83727,2.83415,2.8359,16500000.0
2009-08-04 19:47:00,2.83716,2.83716,2.8331,2.8331,8250000.0
2009-08-04 19:48:00,2.8378,2.8378,2.83187,2.83449,7750000.0
2009-08-04 19:49:00,2.83453,2.8371,2.83333,2.83333,13250000.0
2009-08-04 19:50:00,2.83678,2.8369,2.83201,2.83514,9250000.0
2009-08-04 19:51:00,2.83766,2.83766,2.83611,2.83611,5500000.0
2009-08-04 19:52:00,2.83925,2.8397,2.83556,2.83556,6380000.0
2009-08-04 19:53:00,2.83922,2.83922,2.8347,2.83714,8000000.0
2009-08-04 19:54:00,2.83747,2.84055,2.83747,2.83768,16750000.0
2009-08-04 19:55:00,2.83845,2.84124,2.83606,2.84124,9380000.0
2009-08-04 19:56:00,2.83976,2.84353,2.83824,2.84353,12880000.0
2009-08-04 19:57:00,2.84284,2.8439,2.83714,2.83714,7880000.0
2009-08-04 19:58:00,2.84119,2.84386,2.84034,2.84155,12250000.0
2009-08-04 19:59:00,2.84026,2.84403,2.83822,2.84403,5250000.0
2009-08-04 20:00:00,2.84185,2.84354,2.8402,2.84087,13250000.0
2009-08-04 20:01:00,2.83973,2.84365,2.83938,2.84365,11250000.0
2009-08-04 20:02:00,2.84232,2.8445,2.84048,2.8445,5250000.0
2009-08-04 20:03:00,2.84346,2.84487,2.84261,2.84264,9000000.0
2009-08-04 20:04:00,2.84339,2.84526,2.84229,2.84229,6250000.0
2009-08-04 20:05:00,2.84472,2.84472,2.83724,2.84192,8630000.0
2009-08-04 20:06:00,2.84152,2.84434,2.8385,2.84434,8750000.0
2009-08-04 20:07:00,2.84419,2.84425,2.83977,2.84425,9500000.0
2009-08-04 20:08:00,2.84305,2.84536,2.84305,2.84465,8630000.0
2009-08-04 20:09:00,2.84472,2.84584,2.84114,2.84541,11750000.0
2009-08-04 20:10:00,2.84144,2.84547,2.84024,2.84255,7750000.0
2009-08-04 20:11:00,2.84443,2.84553,2.83995,2.84447,7000000.0
2009-08-04 20:12:00,2.84157,2.84488,2.84157,2.84438,10250000.0
2009-08-04 20:13:00,2.83937,2.84482,2.83846,2.84143,8750000.0
2009-08-04 20:14:00,2.84458,2.84458,2.83975,2.83975,7250000.0
2009-08-04 20:15:00,2.84377,2.84474,2.8402,2.84474,11630000.0
2009-08-04 20:16:00,2.84053,2.84459,2.84051,2.8442,9250000.0
2009-08-04 20:17:00,2.83963,2.84297,2.83725,2.83741,8750000.0
2009-08-04 20:18:00,2.84346,2.8442,2.8415,2.84389,11880000.0
2009-08-04 20:19:00,2.84325,2.84483,2.84221,2.84483,9010000.0
2009-08-04 20:20:00,2.84362,2.84547,2.8409,2.8409,5500000.0
2009-08-04 20:21:00,2.84555,2.8466,2.84159,2.8437,13130000.0
2009-08-04 20:22:00,2.84497,2.84801,2.84488,2.84497,12500000.0
2009-08-04 20:23:00,2.84846,2.84846,2.84085,2.84704,17000000.0
2009-08-04 20:24:00,2.84443,2.84564,2.84153,2.84313,11130000.0
2009-08-04 20:25:00,2.84251,2.8457,2.84149,2.84255,7750000.0
2009-08-04 20:26:00,2.84266,2.8452,2.84266,2.84369,6000000.0
2009-08-04 20:27:00,2.84467,2.84526,2.84033,2.84351,9250000.0
2009-08-04 20:28:00,2.84202,2.84408,2.84116,2.84268,13750000.0
2009-08-04 20:29:00,2.83899,2.84392,2.83899,2.84196,9380000.0
2009-08-04 20:30:00,2.84092,2.8442,2.84092,2.84367,11630000.0
2009-08-04 20:31:00,2.83927,2.84466,2.83927,2.84414,13880000.0
2009-08-04 20:32:00,2.84191,2.84443,2.83879,2.84412,18250000.0
2009-08-04 20:33:00,2.84355,2.84413,2.8397,2.84265,9500000.0
2009-08-04 20:34:00,2.84163,2.8441,2.83838,2.84131,18500000.0
2009-08-04 20:35:00,2.83914,2.84349,2.83914,2.84249,14380000.0
2009-08-04 20:36:00,2.84089,2.84339,2.84089,2.84145,13000000.0
2009-08-04 20:37:00,2.84216,2.8426,2.8376,2.8426,11130000.0
2009-08-04 20:38:00,2.84005,2.8433,2.83917,2.8433,9000000.0
2009-08-04 20:39:00,2.83859,2.84313,2.83859,2.84094,7000000.0
2009-08-04 20:40:00,2.83943,2.84208,2.83943,2.84208,7880000.0
2009-08-04 20:41:00,2.83949,2.84294,2.83949,2.84031,11630000.0
2009-08-04 20:42:00,2.83932,2.84195,2.83721,2.83757,8380000.0
2009-08-04 20:43:00,2.84048,2.84301,2.84011,2.84157,10130000.0
2009-08-04 20:44:00,2.8366,2.84295,2.8366,2.84295,8000000.0
2009-08-04 20:45:00,2.84157,2.84255,2.84012,2.84012,5250000.0
2009-08-04 20:46:00,2.84232,2.84411,2.83934,2.84411,9000000.0
2009-08-04 20:47:00,2.84311,2.84364,2.84053,2.84364,6500000.0
2009-08-04 20:48:00,2.84142,2.84414,2.84113,2.8414,13500000.0
2009-08-04 20:49:00,2.84198,2.84436,2.83908,2.84155,10380000.0
2009-08-04 20:50:00,2.84175,2.84376,2.84175,2.84277,11010000.0
2009-08-04 20:51:00,2.84247,2.84452,2.8416,2.8416,6250000.0
2009-08-04 20:52:00,2.84213,2.84508,2.84044,2.84508,7750000.0
2009-08-04 20:53:00,2.84333,2.84454,2.84044,2.84452,6000000.0
2009-08-04 20:54:00,2.84337,2.84612,2.8402,2.84265,15000000.0
2009-08-04 20:55:00,2.84506,2.84559,2.84143,2.84358,12750000.0
2009-08-04 20:56:00,2.84282,2.84555,2.83916,2.84415,6500000.0
2009-08-04 20:57:00,2.84234,2.84563,2.83977,2.84563,7750000.0
2009-08-04 20:58:00,2.8458,2.84592,2.84202,2.84202,10000000.0
2009-08-04 20:59:00,2.84552,2.84602,2.84203,2.8446,5500000.0
2009-08-04 21:00:00,2.8462,2.8462,2.8435,2.84357,8500000.0
2009-08-04 21:01:00,2.843,2.84543,2.83977,2.83985,7880000.0
2009-08-04 21:02:00,2.84356,2.84616,2.84356,2.8456,13630000.0
2009-08-04 21:03:00,2.84413,2.84555,2.83953,2.83953,5250000.0
2009-08-04 21:04:00,2.84339,2.84621,2.84157,2.84393,17130000.0
2009-08-04 21:05:00,2.84335,2.84536,2.83871,2.84469,12500000.0
2009-08-04 21:06:00,2.84461,2.84461,2.83864,2.84202,8000000.0
2009-08-04 21:07:00,2.84256,2.84468,2.84252,2.8444,6500000.0
2009-08-04 21:08:00,2.8424,2.84492,2.84235,2.84492,10500000.0
2009-08-04 21:09:00,2.84252,2.84392,2.83903,2.83903,9250000.0
2009-08-04 21:10:00,2.84577,2.84593,2.83973,2.8446,14130000.0
2009-08-04 21:11:00,2.84182,2.84525,2.83965,2.84245,11630000.0
2009-08-04 21:12:00,2.84502,2.84533,2.83965,2.84515,10250000.0
2009-08-04 21:13:00,2.84484,2.84518,2.83842,2.8446,10500000.0
2009-08-04 21:14:00,2.84145,2.84565,2.84106,2.84565,9000000.0
2009-08-04 21:15:00,2.84043,2.84496,2.84043,2.84323,11250000.0
2009-08-04 21:16:00,2.84272,2.84567,2.84251,2.8433,9630000.0
2009-08-04 21:17:00,2.84362,2.84491,2.84318,2.84491,9750000.0
2009-08-04 21:18:00,2.84535,2.84535,2.83954,2.84523,9130000.0
2009-08-04 21:19:00,2.84353,2.84571,2.84273,2.84519,7500000.0
2009-08-04 21:20:00,2.84576,2.84576,2.84163,2.84278,9500000.0
2009-08-04 21:21:00,2.84354,2.84635,2.84179,2.84326,11750000.0
2009-08-04 21:22:00,2.84482,2.84557,2.83998,2.84374,12500000.0
2009-08-04 21:23:00,2.84049,2.84487,2.84049,2.8447,7500000.0
2009-08-04 21:24:00,2.84323,2.8447,2.84117,2.84456,10500000.0
2009-08-04 21:25:00,2.84132,2.84496,2.84132,2.84496,9130000.0
2009-08-04 21:26:00,2.84247,2.84394,2.84126,2.84394,9000000.0
2009-08-04 21:27:00,2.84316,2.8444,2.84052,2.84396,8000000.0
2009-08-04 21:28:00,2.84443,2.84462,2.83992,2.84196,6630000.0
2009-08-04 21:29:00,2.84109,2.84508,2.84092,2.84381,14750000.0
2009-08-04 21:30:00,2.84397,2.84452,2.84068,2.84212,9250000.0
2009-08-04 21:31:00,2.84392,2.84535,2.84041,2.84535,10750000.0
2009-08-04 21:32:00,2.84299,2.84543,2.84105,2.84543,10000000.0
2009-08-04 21:33:00,2.84259,2.845,2.83902,2.84456,8500000.0
2009-08-04 21:34:00,2.84465,2.84601,2.84145,2.84601,11250000.0
2009-08-04 21:35:00,2.84344,2.8458,2.84115,2.84172,14130000.0
2009-08-04 21:36:00,2.84448,2.84542,2.84034,2.84034,6000000.0
2009-08-04 21:37:00,2.8395,2.84533,2.8395,2.8434,14500000.0
2009-08-04 21:38:00,2.84108,2.84557,2.84108,2.84317,7750000.0
2009-08-04 21:39:00,2.84473,2.84513,2.84011,2.84011,11500000.0
2009-08-04 21:40:00,2.8431,2.84564,2.84152,2.84152,8750000.0
2009-08-04 21:41:00,2.84556,2.84556,2.84299,2.84327,5500000.0
2009-08-04 21:42:00,2.84551,2.84573,2.84121,2.84424,6000000.0
2009-08-04 21:43:00,2.84429,2.84544,2.84135,2.84462,13130000.0
2009-08-04 21:44:00,2.8445,2.8445,2.84087,2.84369,6250000.0
2009-08-04 21:45:00,2.84405,2.84419,2.83933,2.84285,11500000.0
2009-08-04 21:46:00,2.8414,2.84461,2.8406,2.8423,9250000.0
2009-08-04 21:47:00,2.84261,2.84483,2.84258,2.84258,8000000.0
2009-08-04 21:48:00,2.84481,2.84526,2.8421,2.84259,11500000.0
2009-08-04 21:49:00,2.8452,2.84529,2.84191,2.84529,6250000.0
2009-08-04 21:50:00,2.84396,2.84503,2.83967,2.84503,11250000.0
2009-08-04 21:51:00,2.84569,2.84569,2.84087,2.84087,9630000.0
2009-08-04 21:52:00,2.84429,2.84506,2.84313,2.84313,8500000.0
2009-08-04 21:53:00,2.84391,2.84493,2.84073,2.84114,13500000.0
2009-08-04 21:54:00,2.84162,2.84427,2.84058,2.84186,7380000.0
2009-08-04 21:55:00,2.83915,2.84375,2.83915,2.84375,7010000.0
2009-08-04 21:56:00,2.84302,2.8442,2.84184,2.84238,10000000.0
2009-08-04 21:57:00,2.84141,2.84366,2.83919,2.84282,13750000.0
2009-08-04 21:58:00,2.84336,2.84345,2.84063,2.84283,11250000.0
2009-08-04 21:59:00,2.84171,2.84522,2.83957,2.84056,7000000.0
2009-08-04 22:00:00,2.84097,2.84347,2.84097,2.84102,7500000.0
2009-08-04 22:01:00,2.84344,2.84378,2.84091,2.84091,10000000.0
2009-08-04 22:02:00,2.83655,2.84227,2.83655,2.84033,8000000.0
2009-08-04 22:03:00,2.84232,2.84257,2.83677,2.84166,10260000.0
2009-08-04 22:04:00,2.83958,2.84275,2.83958,2.84275,9380000.0
2009-08-04 22:05:00,2.84116,2.8434,2.84041,2.84312,5250000.0
2009-08-04 22:06:00,2.84243,2.84243,2.83731,2.84034,12000000.0
2009-08-04 22:07:00,2.84355,2.84359,2.83879,2.84246,7000000.0
2009-08-04 22:08:00,2.84284,2.84335,2.83929,2.84308,14750000.0
2009-08-04 22:09:00,2.83819,2.84287,2.83583,2.8403,7000000.0
2009-08-04 22:10:00,2.84099,2.84305,2.84033,2.84107,6250000.0
2009-08-04 22:11:00,2.84184,2.84373,2.84119,2.84135,7500000.0
2009-08-04 22:12:00,2.83905,2.84338,2.83905,2.84156,8250000.0
2009-08-04 22:13:00,2.84158,2.84376,2.84081,2.84081,8000000.0
2009-08-04 22:14:00,2.84431,2.84453,2.84148,2.84367,15640000.0
2009-08-04 22:15:00,2.84379,2.84379,2.83967,2.83967,9250000.0
2009-08-04 22:16:00,2.84096,2.8438,2.83986,2.84367,5500000.0
2009-08-04 22:17:00,2.84124,2.84269,2.83596,2.84229,10750000.0
2009-08-04 22:18:00,2.84082,2.84152,2.83652,2.84078,9750000.0
2009-08-04 22:19:00,2.84286,2.84286,2.84099,2.84104,6010000.0
2009-08-04 22:20:00,2.84196,2.84545,2.83995,2.8449,14130000.0
2009-08-04 22:21:00,2.84402,2.84461,2.8401,2.84222,18000000.0
2009-08-04 22:22:00,2.84126,2.84455,2.84126,2.84212,5250000.0
2009-08-04 22:23:00,2.84227,2.844,2.84188,2.84268,9250000.0
2009-08-04 22:24:00,2.84287,2.84384,2.83856,2.83977,7500000.0
2009-08-04 22:25:00,2.84031,2.84238,2.83869,2.83912,6000000.0
2009-08-04 22:26:00,2.8416,2.84303,2.84084,2.84148,9250000.0
2009-08-04 22:27:00,2.84049,2.84337,2.8397,2.84251,8250000.0
2009-08-04 22:28:00,2.84069,2.84221,2.83916,2.8407,8750000.0
2009-08-04 22:29:00,2.83995,2.84313,2.83746,2.84115,6250000.0
2009-08-04 22:30:00,2.84128,2.84322,2.83873,2.84033,10000000.0
2009-08-04 22:31:00,2.84247,2.84247,2.83934,2.84031,4000000.0
2009-08-04 22:32:00,2.84097,2.84193,2.83892,2.84176,10000000.0
2009-08-04 22:33:00,2.83963,2.84161,2.83643,2.84016,9250000.0
2009-08-04 22:34:00,2.83944,2.84162,2.83938,2.84162,4750000.0
2009-08-04 22:35:00,2.83637,2.84137,2.83589,2.84001,7250000.0
2009-08-04 22:36:00,2.83881,2.84068,2.83764,2.84031,10000000.0
2009-08-04 22:37:00,2.83517,2.84103,2.83517,2.84029,7250000.0
2009-08-04 22:38:00,2.83868,2.84082,2.83555,2.84082,22380000.0
2009-08-04 22:39:00,2.83707,2.84098,2.83574,2.83886,12000000.0
2009-08-04 22:40:00,2.83626,2.84068,2.83626,2.83851,9000000.0
2009-08-04 22:41:00,2.83889,2.8404,2.83589,2.84007,9000000.0
2009-08-04 22:42:00,2.84034,2.84034,2.83853,2.83853,10750000.0
2009-08-04 22:43:00,2.83657,2.84209,2.83657,2.83911,11500000.0
2009-08-04 22:44:00,2.83828,2.84124,2.83563,2.84096,8250000.0
2009-08-04 22:45:00,2.83895,2.84068,2.83563,2.83563,5250000.0
2009-08-04 22:46:00,2.83663,2.84132,2.83663,2.83926,9250000.0
2009-08-04 22:47:00,2.83903,2.84182,2.83707,2.84182,12390000.0
2009-08-04 22:48:00,2.83886,2.84058,2.83863,2.84058,11750000.0
2009-08-04 22:49:00,2.83953,2.84264,2.83907,2.84185,10250000.0
2009-08-04 22:50:00,2.83926,2.84246,2.83839,2.8395,10500000.0
2009-08-04 22:51:00,2.83969,2.84249,2.83806,2.83949,5250000.0
2009-08-04 22:52:00,2.8409,2.84239,2.83986,2.84239,9000000.0
2009-08-04 22:53:00,2.84076,2.84343,2.83792,2.84021,13000000.0
2009-08-04 22:54:00,2.84144,2.8441,2.83828,2.84331,13630000.0
2009-08-04 22:55:00,2.83932,2.84372,2.83917,2.84244,13000000.0
2009-08-04 22:56:00,2.84233,2.84333,2.84175,2.84175,7500000.0
2009-08-04 22:57:00,2.84158,2.844,2.84004,2.84129,14130000.0
2009-08-04 22:58:00,2.84197,2.8446,2.84024,2.84024,14630000.0
2009-08-04 22:59:00,2.84022,2.84482,2.83997,2.84116,13000000.0
2009-08-04 23:00:00,2.84469,2.84469,2.84272,2.84272,12380000.0
2009-08-04 23:01:00,2.83891,2.84424,2.83891,2.84393,10000000.0
2009-08-04 23:02:00,2.84201,2.84344,2.84018,2.84344,7500000.0
2009-08-04 23:03:00,2.84132,2.84364,2.84035,2.84364,5750000.0
2009-08-04 23:04:00,2.83882,2.84301,2.83882,2.84187,5000000.0
2009-08-04 23:05:00,2.84221,2.84439,2.84123,2.84394,8760000.0
2009-08-04 23:06:00,2.84164,2.84399,2.84131,2.84357,8750000.0
2009-08-04 23:07:00,2.84225,2.84386,2.84007,2.84191,6000000.0
2009-08-04 23:08:00,2.83923,2.84423,2.83923,2.84257,9130000.0
2009-08-04 23:09:00,2.84171,2.84575,2.84159,2.84309,7250000.0
2009-08-04 23:10:00,2.84249,2.84542,2.84223,2.84239,14250000.0
2009-08-04 23:11:00,2.83867,2.84431,2.83867,2.84317,7750000.0
2009-08-04 23:12:00,2.84084,2.84464,2.83986,2.84295,13750000.0
2009-08-04 23:13:00,2.84306,2.8453,2.84261,2.84348,7880000.0
2009-08-04 23:14:00,2.84386,2.84642,2.84101,2.84642,7380000.0
2009-08-04 23:15:00,2.84358,2.8453,2.84317,2.84351,9000000.0
2009-08-04 23:16:00,2.84345,2.84711,2.84065,2.84451,7250000.0
2009-08-04 23:17:00,2.84362,2.8444,2.83767,2.84279,12880000.0
2009-08-04 23:18:00,2.84273,2.84528,2.84009,2.84346,14760000.0
2009-08-04 23:19:00,2.84329,2.84564,2.83988,2.84564,6250000.0
2009-08-04 23:20:00,2.84001,2.84559,2.84001,2.84213,8000000.0
2009-08-04 23:21:00,2.84215,2.84474,2.84159,2.84333,11000000.0
2009-08-04 23:22:00,2.83908,2.84517,2.83908,2.84202,10630000.0
2009-08-04 23:23:00,2.84192,2.8446,2.83954,2.84274,5500000.0
2009-08-04 23:24:00,2.84356,2.84488,2.83913,2.84311,8000000.0
2009-08-04 23:25:00,2.83919,2.84472,2.83701,2.83701,11500000.0
2009-08-04 23:26:00,2.8391,2.8446,2.8391,2.8446,5750000.0
2009-08-04 23:27:00,2.84239,2.84538,2.84227,2.84538,6500000.0
2009-08-04 23:28:00,2.84277,2.84394,2.83714,2.84023,16760000.0
2009-08-04 23:29:00,2.84495,2.84675,2.84065,2.84548,8250000.0
2009-08-04 23:30:00,2.84624,2.848,2.84242,2.848,7880000.0
2009-08-04 23:31:00,2.84463,2.84829,2.84322,2.84798,11750000.0
2009-08-04 23:32:00,2.84395,2.849,2.84395,2.849,7750000.0
2009-08-04 23:33:00,2.84414,2.84947,2.84414,2.84848,10000000.0
2009-08-04 23:34:00,2.84119,2.84869,2.84119,2.84869,8000000.0
2009-08-04 23:35:00,2.84362,2.84842,2.84362,2.84824,10000000.0
2009-08-04 23:36:00,2.84739,2.84899,2.84492,2.84835,9000000.0
2009-08-04 23:38:00,2.84602,2.847,2.84441,2.847,5000000.0
2009-08-04 23:39:00,2.8448,2.84637,2.84265,2.84637,7750000.0
2009-08-04 23:40:00,2.84446,2.84768,2.84287,2.84673,9000000.0
2009-08-04 23:41:00,2.84562,2.84757,2.84316,2.84508,14380000.0
2009-08-04 23:42:00,2.84547,2.84753,2.84547,2.84583,6250000.0
2009-08-04 23:43:00,2.84205,2.84718,2.84205,2.84609,12250000.0
2009-08-04 23:44:00,2.84644,2.8488,2.84398,2.8488,9500000.0
2009-08-04 23:45:00,2.84606,2.8472,2.84456,2.84717,5130000.0
2009-08-04 23:46:00,2.84503,2.84777,2.84157,2.84462,16750000.0
2009-08-04 23:47:00,2.84387,2.84756,2.84344,2.84728,11750000.0
2009-08-04 23:48:00,2.84391,2.847,2.84373,2.84373,8750000.0
2009-08-04 23:49:00,2.84312,2.84732,2.84233,2.84732,8750000.0
2009-08-04 23:50:00,2.84498,2.84562,2.84181,2.84488,8250000.0
2009-08-04 23:51:00,2.84741,2.84741,2.84175,2.84539,9750000.0
2009-08-04 23:52:00,2.84547,2.84602,2.84137,2.84602,7000000.0
2009-08-04 23:53:00,2.84523,2.84558,2.84456,2.84456,9130000.0
2009-08-04 23:54:00,2.8451,2.8475,2.84502,2.84502,8000000.0
2009-08-04 23:55:00,2.84382,2.84715,2.8436,2.84715,5750000.0
2009-08-04 23:56:00,2.84335,2.84674,2.84335,2.84483,7500000.0
2009-08-04 23:57:00,2.84571,2.84629,2.84415,2.84415,5880000.0
2009-08-04 23:58:00,2.84516,2.84856,2.84345,2.84856,8000000.0
2009-08-04 23:59:00,2.84366,2.84807,2.84351,2.84807,10500000.0
2009-08-05 00:00:00,2.8477,2.84901,2.8461,2.84901,7380000.0
2009-08-05 00:01:00,2.84686,2.85021,2.84432,2.84639,6250000.0
2009-08-05 00:02:00,2.84305,2.84736,2.84305,2.84564,6500000.0
2009-08-05 00:03:00,2.84395,2.84515,2.84112,2.84341,11000000.0
2009-08-05 00:04:00,2.84295,2.84578,2.84006,2.84578,12750000.0
2009-08-05 00:05:00,2.84293,2.84425,2.83847,2.84425,6630000.0
2009-08-05 00:06:00,2.84098,2.84443,2.84098,2.84443,9500000.0
2009-08-05 00:07:00,2.84126,2.84476,2.83996,2.84207,8500000.0
2009-08-05 00:08:00,2.84611,2.84611,2.84108,2.84337,12010000.0
2009-08-05 00:09:00,2.84309,2.84505,2.83931,2.84311,7630000.0
2009-08-05 00:10:00,2.84314,2.84475,2.84304,2.84472,8500000.0
2009-08-05 00:11:00,2.84191,2.84367,2.84,2.84301,9000000.0
2009-08-05 00:12:00,2.841,2.84521,2.841,2.84366,7130000.0
2009-08-05 00:13:00,2.84622,2.84622,2.8412,2.84369,15500000.0
2009-08-05 00:14:00,2.84188,2.84499,2.84149,2.84499,8630000.0
2009-08-05 00:15:00,2.84222,2.84494,2.84106,2.84494,6000000.0
2009-08-05 00:16:00,2.84018,2.8464,2.84018,2.84639,7750000.0
2009-08-05 00:17:00,2.84346,2.84586,2.84216,2.84216,6250000.0
2009-08-05 00:18:00,2.84171,2.84316,2.84171,2.8424,6250000.0
2009-08-05 00:19:00,2.84198,2.84595,2.84066,2.84066,10500000.0
2009-08-05 00:20:00,2.84655,2.8467,2.84261,2.84407,12500000.0
2009-08-05 00:21:00,2.84192,2.8455,2.84192,2.84535,6000000.0
2009-08-05 00:22:00,2.84406,2.84569,2.84406,2.84569,12380000.0
2009-08-05 00:23:00,2.84615,2.84615,2.84208,2.84394,7500000.0
2009-08-05 00:24:00,2.84399,2.84577,2.84314,2.84412,6000000.0
2009-08-05 00:25:00,2.84451,2.84527,2.83962,2.84305,8890000.0
2009-08-05 00:26:00,2.84161,2.84678,2.84073,2.84523,8000000.0
2009-08-05 00:27:00,2.84307,2.84357,2.84146,2.84302,13250000.0
2009-08-05 00:28:00,2.84482,2.846,2.84097,2.84351,10250000.0
2009-08-05 00:29:00,2.84326,2.84512,2.84071,2.84071,10880000.0
2009-08-05 00:30:00,2.8453,2.8453,2.8426,2.8426,7750000.0
2009-08-05 00:31:00,2.84328,2.84629,2.84237,2.84629,9750000.0
2009-08-05 00:32:00,2.84177,2.84541,2.84085,2.84353,8630000.0
2009-08-05 00:33:00,2.84217,2.84496,2.84217,2.84342,10000000.0
2009-08-05 00:34:00,2.84391,2.84554,2.84257,2.84389,8750000.0
2009-08-05 00:35:00,2.84124,2.84465,2.83834,2.84377,17250000.0
2009-08-05 00:36:00,2.84373,2.84682,2.84028,2.84682,8000000.0
2009-08-05 00:37:00,2.83937,2.8453,2.83937,2.8437,8500000.0
2009-08-05 00:38:00,2.84219,2.84504,2.84219,2.84436,8500000.0
2009-08-05 00:39:00,2.84344,2.84587,2.84233,2.84587,6000000.0
2009-08-05 00:40:00,2.84239,2.84536,2.84099,2.84471,17630000.0
2009-08-05 00:41:00,2.84486,2.84502,2.84349,2.84374,5880000.0
2009-08-05 00:42:00,2.84348,2.84635,2.84177,2.84177,9000000.0
2009-08-05 00:44:00,2.84301,2.84342,2.83983,2.84138,9510000.0
2009-08-05 00:45:00,2.84388,2.84625,2.84377,2.84625,9630000.0
2009-08-05 00:46:00,2.83992,2.84576,2.83992,2.84313,8750000.0
2009-08-05 00:47:00,2.8435,2.84488,2.8413,2.84283,13250000.0
2009-08-05 00:48:00,2.83949,2.84437,2.8383,2.84324,11500000.0
2009-08-05 00:49:00,2.84298,2.84572,2.84038,2.84145,11250000.0
2009-08-05 00:50:00,2.84288,2.8437,2.83895,2.84216,9000000.0
2009-08-05 00:51:00,2.84339,2.84544,2.84333,2.84544,7250000.0
2009-08-05 00:52:00,2.84494,2.84637,2.84376,2.84376,6500000.0
2009-08-05 00:53:00,2.84305,2.84595,2.84223,2.84375,12880000.0
2009-08-05 00:54:00,2.84313,2.84502,2.84218,2.84502,15500000.0
2009-08-05 00:56:00,2.84259,2.8445,2.84142,2.84403,21880000.0
2009-08-05 00:57:00,2.84362,2.84449,2.841,2.84317,8000000.0
2009-08-05 00:58:00,2.84313,2.84499,2.84158,2.8422,14130000.0
2009-08-05 01:00:00,2.84452,2.84452,2.8398,2.84312,10750000.0
2009-08-05 01:01:00,2.84117,2.84485,2.83978,2.84161,9630000.0
2009-08-05 01:02:00,2.8401,2.84282,2.8395,2.84183,10750000.0
2009-08-05 01:03:00,2.8416,2.84348,2.83948,2.84189,10750000.0
2009-08-05 01:04:00,2.84143,2.8434,2.84016,2.84016,6000000.0
2009-08-05 01:05:00,2.8398,2.84152,2.83715,2.83988,7750000.0
2009-08-05 01:06:00,2.84001,2.84031,2.83885,2.84003,5750000.0
2009-08-05 01:07:00,2.84057,2.84299,2.83985,2.84299,10630000.0
2009-08-05 01:08:00,2.84047,2.84182,2.84032,2.84182,5630000.0
2009-08-05 01:09:00,2.84123,2.84263,2.839,2.84013,12750000.0
2009-08-05 01:10:00,2.83682,2.842,2.83614,2.84108,11130000.0
2009-08-05 01:11:00,2.83975,2.84145,2.83468,2.83804,14750000.0
2009-08-05 01:12:00,2.84015,2.84204,2.84011,2.84046,5250000.0
2009-08-05 01:13:00,2.83657,2.84264,2.83657,2.84043,8500000.0
2009-08-05 01:14:00,2.84064,2.84159,2.83729,2.8401,8750000.0
2009-08-05 01:15:00,2.83922,2.84128,2.83913,2.83951,9630000.0
2009-08-05 01:16:00,2.83943,2.8419,2.83841,2.83852,8250000.0
2009-08-05 01:17:00,2.83926,2.84145,2.83721,2.83959,9750000.0
2009-08-05 01:18:00,2.83971,2.84188,2.83784,2.83798,15130000.0
2009-08-05 01:19:00,2.83999,2.84225,2.83809,2.84161,14130000.0
2009-08-05 01:20:00,2.83827,2.83902,2.83713,2.83901,8250000.0
2009-08-05 01:21:00,2.83943,2.84087,2.83758,2.83939,13380000.0
2009-08-05 01:22:00,2.83994,2.84307,2.83803,2.83803,11880000.0
2009-08-05 01:23:00,2.83642,2.84123,2.83642,2.8392,8750000.0
2009-08-05 01:24:00,2.83615,2.84003,2.83615,2.83758,5630000.0
2009-08-05 01:25:00,2.83891,2.84133,2.83642,2.84133,10500000.0
2009-08-05 01:26:00,2.83913,2.84206,2.83468,2.83601,12250000.0
2009-08-05 01:27:00,2.83678,2.84124,2.83678,2.83943,11880000.0
2009-08-05 01:28:00,2.83976,2.84251,2.8387,2.8396,16500000.0
2009-08-05 01:29:00,2.84028,2.84285,2.83846,2.83846,9000000.0
2009-08-05 01:30:00,2.83946,2.84139,2.83583,2.83583,9000000.0
2009-08-05 01:31:00,2.83965,2.84204,2.83848,2.84165,7250000.0
2009-08-05 01:32:00,2.8412,2.8412,2.83701,2.84056,14750000.0
2009-08-05 01:33:00,2.83944,2.84096,2.83641,2.83825,12500000.0
2009-08-05 01:34:00,2.83998,2.84126,2.83889,2.83889,4750000.0
2009-08-05 01:35:00,2.83712,2.8415,2.83712,2.83851,8750000.0
2009-08-05 01:36:00,2.83896,2.84137,2.83865,2.83865,11750000.0
2009-08-05 01:37:00,2.83493,2.84246,2.83493,2.83928,12000000.0
2009-08-05 01:38:00,2.83718,2.8389,2.83718,2.83815,8500000.0
2009-08-05 01:39:00,2.83957,2.84036,2.83571,2.8388,5500000.0
2009-08-05 01:40:00,2.83992,2.84022,2.83762,2.83869,12750000.0
2009-08-05 01:41:00,2.83938,2.84131,2.83761,2.83761,12000000.0
2009-08-05 01:42:00,2.83903,2.84062,2.83612,2.83888,12000000.0
2009-08-05 01:43:00,2.84153,2.84153,2.83458,2.83854,8500000.0
2009-08-05 01:44:00,2.83874,2.84151,2.8354,2.84151,15000000.0
2009-08-05 01:45:00,2.83908,2.84139,2.83488,2.84139,11250000.0
2009-08-05 01:46:00,2.83811,2.84047,2.83492,2.83535,8750000.0
2009-08-05 01:47:00,2.84064,2.84109,2.83999,2.84073,9250000.0
2009-08-05 01:48:00,2.83882,2.84039,2.83618,2.83631,7630000.0
2009-08-05 01:49:00,2.84092,2.84092,2.8382,2.83858,9000000.0
2009-08-05 01:50:00,2.83638,2.84136,2.83638,2.8386,8630000.0
2009-08-05 01:51:00,2.83813,2.84119,2.83804,2.84095,7750000.0
2009-08-05 01:52:00,2.83801,2.8411,2.83616,2.83861,12130000.0
2009-08-05 01:53:00,2.83877,2.84038,2.8386,2.8388,6750000.0
2009-08-05 01:54:00,2.83834,2.84068,2.83678,2.84068,9250000.0
2009-08-05 01:55:00,2.83616,2.84089,2.83616,2.83885,17880000.0
2009-08-05 01:56:00,2.83664,2.84091,2.83554,2.84029,9750000.0
2009-08-05 01:58:00,2.83928,2.84088,2.83555,2.83555,7000000.0
2009-08-05 02:01:00,2.83982,2.8416,2.83953,2.83953,5500000.0
2009-08-05 02:02:00,2.83991,2.84154,2.83586,2.83586,15630000.0
2009-08-05 02:03:00,2.83947,2.84033,2.83521,2.83843,11500000.0
2009-08-05 02:04:00,2.83897,2.84179,2.83758,2.83936,10750000.0
2009-08-05 02:05:00,2.83948,2.84153,2.83617,2.83617,6500000.0
2009-08-05 02:06:00,2.83958,2.84137,2.83752,2.83752,6750000.0
2009-08-05 02:07:00,2.83984,2.84154,2.83805,2.8399,5500000.0
2009-08-05 02:08:00,2.83947,2.84216,2.83706,2.84016,6250000.0
2009-08-05 02:09:00,2.84171,2.84189,2.83659,2.83764,6000000.0
2009-08-05 02:10:00,2.84014,2.84328,2.83897,2.84272,11500000.0
2009-08-05 02:11:00,2.84012,2.84239,2.84012,2.84064,6750000.0
2009-08-05 02:12:00,2.84016,2.84228,2.83584,2.84056,7880000.0
2009-08-05 02:13:00,2.83976,2.84164,2.83813,2.83813,9250000.0
2009-08-05 02:14:00,2.84029,2.84196,2.83642,2.83952,5500000.0
2009-08-05 02:15:00,2.83989,2.8419,2.83806,2.83806,6250000.0
2009-08-05 02:16:00,2.84018,2.84124,2.83728,2.83728,8500000.0
2009-08-05 02:17:00,2.84056,2.8415,2.8377,2.8415,11500000.0
2009-08-05 02:18:00,2.83869,2.84173,2.83836,2.84167,9000000.0
2009-08-05 02:19:00,2.8389,2.84155,2.83705,2.83804,9380000.0
2009-08-05 02:20:00,2.84074,2.84259,2.83914,2.84095,8250000.0
2009-08-05 02:21:00,2.84005,2.84248,2.83805,2.83805,6000000.0
2009-08-05 02:22:00,2.84119,2.84264,2.83975,2.84227,8630000.0
2009-08-05 02:23:00,2.83938,2.84204,2.83846,2.84051,15000000.0
2009-08-05 02:24:00,2.84012,2.84262,2.84012,2.84016,9750000.0
2009-08-05 02:25:00,2.84051,2.84114,2.83707,2.83707,4000000.0
2009-08-05 02:26:00,2.84007,2.84332,2.83654,2.84332,19500000.0
2009-08-05 02:27:00,2.8407,2.8415,2.83722,2.83976,8500000.0
2009-08-05 02:28:00,2.84045,2.84265,2.83829,2.83932,21500000.0
2009-08-05 02:29:00,2.84077,2.84267,2.83582,2.8373,8250000.0
2009-08-05 02:30:00,2.83814,2.84182,2.83766,2.84043,5500000.0
2009-08-05 02:31:00,2.84115,2.84487,2.83933,2.84129,17250000.0
2009-08-05 02:32:00,2.84181,2.84402,2.84054,2.84163,5250000.0
2009-08-05 02:33:00,2.841,2.84278,2.83882,2.84278,8130000.0
2009-08-05 02:34:00,2.84017,2.84312,2.83718,2.84087,7750000.0
2009-08-05 02:35:00,2.83996,2.84234,2.83764,2.84039,7750000.0
2009-08-05 02:36:00,2.83633,2.84166,2.83633,2.83938,8000000.0
2009-08-05 02:37:00,2.84068,2.84305,2.83973,2.84305,5500000.0
2009-08-05 02:38:00,2.84062,2.84345,2.83995,2.84345,6250000.0
2009-08-05 02:42:00,2.84161,2.84272,2.83838,2.84161,8000000.0
2009-08-05 02:43:00,2.8416,2.84208,2.84017,2.84036,4000000.0
2009-08-05 02:44:00,2.84095,2.84324,2.83878,2.84324,9250000.0
2009-08-05 02:45:00,2.84251,2.84316,2.83962,2.84149,8500000.0
2009-08-05 02:46:00,2.84188,2.84357,2.84139,2.84357,7500000.0
2009-08-05 02:47:00,2.8427,2.84312,2.84143,2.84172,5250000.0
2009-08-05 02:48:00,2.84147,2.84292,2.84121,2.84279,8250000.0
2009-08-05 02:49:00,2.84153,2.84436,2.83933,2.84023,11380000.0
2009-08-05 02:50:00,2.83943,2.84245,2.83853,2.8412,8500000.0
2009-08-05 02:51:00,2.83765,2.84272,2.83765,2.84126,11000000.0
2009-08-05 02:52:00,2.84104,2.84286,2.83846,2.83846,12130000.0
2009-08-05 02:53:00,2.83894,2.84364,2.8385,2.84082,8250000.0
2009-08-05 02:54:00,2.84013,2.84207,2.83916,2.84207,9000000.0
2009-08-05 02:55:00,2.84012,2.84175,2.83719,2.8399,5250000.0
2009-08-05 02:56:00,2.83983,2.84215,2.8377,2.84215,7500000.0
2009-08-05 02:57:00,2.84188,2.8423,2.83765,2.8423,8000000.0
2009-08-05 02:58:00,2.83929,2.84214,2.83867,2.84214,5500000.0
2009-08-05 02:59:00,2.84072,2.84201,2.8394,2.83968,8630000.0
2009-08-05 03:00:00,2.83928,2.84172,2.83613,2.84172,6000000.0
2009-08-05 03:01:00,2.83947,2.84191,2.83741,2.84054,12000000.0
2009-08-05 03:02:00,2.83936,2.84179,2.8372,2.8372,10750000.0
2009-08-05 03:03:00,2.84037,2.84139,2.83896,2.83909,9000000.0
2009-08-05 03:04:00,2.8391,2.84238,2.83772,2.83979,6880000.0
2009-08-05 03:05:00,2.83541,2.84227,2.83541,2.84052,13000000.0
2009-08-05 03:06:00,2.83877,2.84225,2.8355,2.83774,8750000.0
2009-08-05 03:07:00,2.83981,2.84185,2.83981,2.83983,9250000.0
2009-08-05 03:08:00,2.84154,2.84277,2.83959,2.83981,9000000.0
2009-08-05 03:09:00,2.83921,2.84266,2.83852,2.84023,10000000.0
2009-08-05 03:10:00,2.83981,2.84269,2.8383,2.83989,8000000.0
2009-08-05 03:11:00,2.8374,2.84082,2.83686,2.83961,6500000.0
2009-08-05 03:12:00,2.84233,2.84233,2.83876,2.83876,11250000.0
2009-08-05 03:13:00,2.8385,2.84217,2.83666,2.84108,8750000.0
2009-08-05 03:14:00,2.84062,2.84185,2.83776,2.83776,5380000.0
2009-08-05 03:15:00,2.84064,2.84228,2.83632,2.83999,6880000.0
2009-08-05 03:16:00,2.84028,2.84281,2.83694,2.84281,16750000.0
2009-08-05 03:17:00,2.84064,2.84239,2.83591,2.84016,12380000.0
2009-08-05 03:18:00,2.83802,2.84191,2.83802,2.83808,6750000.0
2009-08-05 03:19:00,2.84026,2.84248,2.83961,2.84076,9000000.0
2009-08-05 03:20:00,2.84074,2.84341,2.83755,2.83755,8000000.0
2009-08-05 03:21:00,2.8379,2.84393,2.8379,2.84058,19750000.0
2009-08-05 03:22:00,2.84104,2.84337,2.83645,2.84146,8000000.0
2009-08-05 03:23:00,2.84177,2.84343,2.84145,2.84326,6250000.0
2009-08-05 03:24:00,2.84076,2.84271,2.84076,2.84079,9000000.0
2009-08-05 03:25:00,2.84028,2.84226,2.83868,2.84103,10250000.0
2009-08-05 03:26:00,2.84159,2.84286,2.83849,2.84217,5750000.0
2009-08-05 03:27:00,2.83886,2.84256,2.83729,2.84256,10130000.0
2009-08-05 03:28:00,2.83851,2.84287,2.83737,2.83737,8250000.0
2009-08-05 03:29:00,2.84285,2.84304,2.83875,2.84304,9250000.0
2009-08-05 03:30:00,2.83651,2.84191,2.83651,2.84012,8000000.0
2009-08-05 03:31:00,2.84077,2.84169,2.83731,2.84072,10500000.0
2009-08-05 03:32:00,2.84224,2.84304,2.83696,2.84001,11750000.0
2009-08-05 03:33:00,2.8407,2.84315,2.83977,2.84146,7380000.0
2009-08-05 03:34:00,2.83713,2.84287,2.83713,2.839,9250000.0
2009-08-05 03:35:00,2.84015,2.84262,2.83855,2.84111,4500000.0
2009-08-05 03:36:00,2.84075,2.84314,2.83783,2.83783,10750000.0
2009-08-05 03:37:00,2.84133,2.84237,2.84133,2.84153,4000000.0
2009-08-05 03:38:00,2.84351,2.84351,2.83467,2.83467,6750000.0
2009-08-05 03:39:00,2.84366,2.84366,2.83957,2.84099,13000000.0
2009-08-05 03:40:00,2.84036,2.84337,2.8403,2.84337,7380000.0
2009-08-05 03:41:00,2.84182,2.84239,2.83774,2.84046,7880000.0
2009-08-05 03:42:00,2.84153,2.84365,2.84018,2.84144,11500000.0
2009-08-05 03:43:00,2.83981,2.84384,2.83964,2.84073,8000000.0
2009-08-05 03:44:00,2.84126,2.84352,2.83784,2.84352,6000000.0
2009-08-05 03:45:00,2.84114,2.84376,2.83987,2.84088,16000000.0
2009-08-05 03:46:00,2.84124,2.84285,2.84098,2.84098,8500000.0
2009-08-05 03:47:00,2.8406,2.84277,2.83964,2.8405,9130000.0
2009-08-05 03:48:00,2.84057,2.84297,2.8362,2.83961,8500000.0
2009-08-05 03:49:00,2.84025,2.84286,2.83984,2.84206,7500000.0
2009-08-05 03:50:00,2.84019,2.84241,2.8399,2.84029,7500000.0
2009-08-05 03:51:00,2.84021,2.84166,2.83806,2.84101,8130000.0
2009-08-05 03:52:00,2.84009,2.84248,2.83694,2.84099,8000000.0
2009-08-05 03:53:00,2.84037,2.84224,2.83992,2.83992,9250000.0
2009-08-05 03:55:00,2.83993,2.8422,2.83742,2.83957,8000000.0
2009-08-05 03:56:00,2.84048,2.84218,2.83907,2.83907,9250000.0
2009-08-05 03:57:00,2.84015,2.84304,2.83806,2.84079,11250000.0
2009-08-05 03:58:00,2.839,2.84249,2.839,2.84005,13750000.0
2009-08-05 03:59:00,2.84059,2.84316,2.83701,2.83701,10000000.0
2009-08-05 04:00:00,2.83763,2.84257,2.83728,2.84228,10380000.0
2009-08-05 04:01:00,2.84003,2.8422,2.83745,2.84004,14000000.0
2009-08-05 04:02:00,2.84012,2.84012,2.83753,2.83952,5500000.0
2009-08-05 04:03:00,2.83901,2.84154,2.83665,2.83898,13000000.0
2009-08-05 04:04:00,2.84053,2.84225,2.83894,2.84225,11250000.0
2009-08-05 04:05:00,2.83766,2.84269,2.83743,2.83743,7000000.0
2009-08-05 04:06:00,2.83799,2.84257,2.83774,2.84063,9000000.0
2009-08-05 04:07:00,2.84036,2.84226,2.83655,2.8407,6000000.0
2009-08-05 04:08:00,2.84054,2.84271,2.83944,2.83982,10500000.0
2009-08-05 04:09:00,2.84042,2.84184,2.8401,2.8401,8250000.0
2009-08-05 04:10:00,2.84049,2.84247,2.83663,2.83996,6250000.0
2009-08-05 04:11:00,2.83903,2.84213,2.83704,2.84072,9250000.0
2009-08-05 04:12:00,2.84236,2.84236,2.83932,2.83932,7000000.0
2009-08-05 04:13:00,2.84285,2.84285,2.83696,2.83805,9250000.0
2009-08-05 04:14:00,2.84235,2.84514,2.83911,2.84289,11250000.0
2009-08-05 04:15:00,2.84056,2.84239,2.83689,2.83689,9250000.0
2009-08-05 04:16:00,2.84068,2.84198,2.84015,2.84015,5750000.0
2009-08-05 04:17:00,2.84099,2.84296,2.84008,2.84296,7500000.0
2009-08-05 04:18:00,2.84018,2.8413,2.83853,2.83989,15500000.0
2009-08-05 04:19:00,2.83933,2.84218,2.83746,2.8391,7500000.0
2009-08-05 04:20:00,2.83908,2.84233,2.83577,2.84233,8500000.0
2009-08-05 04:21:00,2.83921,2.84189,2.83863,2.83971,10130000.0
2009-08-05 04:22:00,2.83859,2.84196,2.83826,2.84151,8750000.0
2009-08-05 04:23:00,2.83971,2.84225,2.83816,2.83958,8130000.0
2009-08-05 04:24:00,2.83821,2.84202,2.83821,2.84038,7000000.0
2009-08-05 04:25:00,2.84084,2.84243,2.83684,2.83684,7000000.0
2009-08-05 04:26:00,2.84024,2.84249,2.83888,2.84017,9250000.0
2009-08-05 04:27:00,2.83952,2.84179,2.83695,2.84179,8500000.0
2009-08-05 04:28:00,2.8397,2.84153,2.83919,2.84148,7500000.0
2009-08-05 04:29:00,2.84113,2.842,2.83605,2.842,7510000.0
2009-08-05 04:30:00,2.83989,2.84237,2.83915,2.84237,12250000.0
2009-08-05 04:31:00,2.83768,2.8402,2.83606,2.83938,7750000.0
2009-08-05 04:32:00,2.83959,2.84206,2.83786,2.84026,12380000.0
2009-08-05 04:34:00,2.83966,2.84002,2.83799,2.83913,7250000.0
2009-08-05 04:35:00,2.8392,2.84158,2.83751,2.8406,6130000.0
2009-08-05 04:36:00,2.84197,2.84237,2.83781,2.83972,6250000.0
2009-08-05 04:37:00,2.83933,2.84185,2.8369,2.84185,8260000.0
2009-08-05 04:38:00,2.83982,2.84229,2.83796,2.84041,5500000.0
2009-08-05 04:39:00,2.83995,2.84127,2.83926,2.83973,10380000.0
2009-08-05 04:40:00,2.83967,2.84064,2.83537,2.83912,8250000.0
2009-08-05 04:41:00,2.84112,2.84239,2.83818,2.84096,7500000.0
2009-08-05 04:42:00,2.84028,2.84156,2.83852,2.83923,9000000.0
2009-08-05 04:43:00,2.83983,2.84088,2.83972,2.83986,7250000.0
2009-08-05 04:44:00,2.83979,2.84182,2.83721,2.84182,6750000.0
2009-08-05 04:45:00,2.83909,2.84109,2.83816,2.83968,5750000.0
2009-08-05 04:46:00,2.83652,2.84181,2.83652,2.83861,9380000.0
2009-08-05 04:47:00,2.83729,2.84111,2.83638,2.83708,10000000.0
2009-08-05 04:48:00,2.83837,2.84076,2.83817,2.83912,9380000.0
2009-08-05 04:49:00,2.83895,2.84095,2.83691,2.83691,14140000.0
2009-08-05 04:50:00,2.83964,2.84036,2.83434,2.83659,8750000.0
2009-08-05 04:51:00,2.83963,2.84054,2.83544,2.83888,12750000.0
2009-08-05 04:52:00,2.84133,2.84158,2.83621,2.84158,8750000.0
2009-08-05 04:53:00,2.8363,2.84097,2.83516,2.84097,9250000.0
2009-08-05 04:54:00,2.83694,2.84146,2.83552,2.84106,9130000.0
2009-08-05 04:55:00,2.83901,2.84076,2.83572,2.83891,8500000.0
2009-08-05 04:56:00,2.83899,2.83977,2.83573,2.83907,7380000.0
2009-08-05 04:57:00,2.83733,2.84105,2.83635,2.83635,8630000.0
2009-08-05 04:58:00,2.84162,2.84162,2.83732,2.84004,10750000.0
2009-08-05 04:59:00,2.83788,2.84086,2.83578,2.83615,9000000.0
2009-08-05 05:00:00,2.83926,2.84195,2.83797,2.84195,10750000.0
2009-08-05 05:01:00,2.83895,2.84164,2.83753,2.83753,13880000.0
2009-08-05 05:02:00,2.83928,2.84206,2.83643,2.83957,15000000.0
2009-08-05 05:03:00,2.83948,2.84195,2.83948,2.83964,6380000.0
2009-08-05 05:04:00,2.83582,2.8412,2.83582,2.83944,7250000.0
2009-08-05 05:05:00,2.8395,2.84197,2.83719,2.83768,11380000.0
2009-08-05 05:06:00,2.83957,2.84158,2.83568,2.84158,10500000.0
2009-08-05 05:07:00,2.83922,2.84158,2.83707,2.83707,11750000.0
2009-08-05 05:08:00,2.83891,2.84101,2.83891,2.83966,7750000.0
2009-08-05 05:09:00,2.83932,2.84188,2.83802,2.84012,11000000.0
2009-08-05 05:10:00,2.83838,2.84172,2.83821,2.84007,9000000.0
2009-08-05 05:11:00,2.83709,2.8422,2.8367,2.84001,10380000.0
2009-08-05 05:12:00,2.83903,2.84163,2.83814,2.83856,7250000.0
2009-08-05 05:13:00,2.84063,2.84231,2.83815,2.8386,11750000.0
2009-08-05 05:14:00,2.84028,2.8416,2.83999,2.83999,10000000.0
2009-08-05 05:15:00,2.83748,2.84176,2.83748,2.83892,8500000.0
2009-08-05 05:16:00,2.84013,2.84178,2.838,2.838,10250000.0
2009-08-05 05:17:00,2.83865,2.84159,2.83549,2.8392,6880000.0
2009-08-05 05:18:00,2.83801,2.84101,2.83428,2.83497,13380000.0
2009-08-05 05:19:00,2.83858,2.84204,2.83746,2.83746,10000000.0
2009-08-05 05:20:00,2.83862,2.84068,2.83546,2.83886,10130000.0
2009-08-05 05:21:00,2.83887,2.84133,2.83675,2.83935,11500000.0
2009-08-05 05:22:00,2.83748,2.84012,2.83668,2.83753,6250000.0
2009-08-05 05:23:00,2.83782,2.84032,2.83539,2.83539,13750000.0
2009-08-05 05:24:00,2.83848,2.84,2.83333,2.83846,8500000.0
2009-08-05 05:25:00,2.83952,2.84019,2.83673,2.839,6500000.0
2009-08-05 05:26:00,2.83889,2.84171,2.83798,2.83921,18500000.0
2009-08-05 05:27:00,2.83887,2.84108,2.83602,2.83944,7500000.0
2009-08-05 05:28:00,2.83877,2.84144,2.83569,2.83569,10500000.0
2009-08-05 05:29:00,2.83483,2.83838,2.83483,2.83636,8130000.0
2009-08-05 05:30:00,2.83707,2.84218,2.83707,2.83917,12380000.0
2009-08-05 05:31:00,2.83896,2.84173,2.83832,2.83945,9000000.0
2009-08-05 05:32:00,2.83859,2.84075,2.83701,2.83883,5250000.0
2009-08-05 05:33:00,2.83967,2.84311,2.83967,2.84311,10250000.0
2009-08-05 05:34:00,2.8395,2.8422,2.8373,2.83871,10500000.0
2009-08-05 05:35:00,2.83754,2.84132,2.83556,2.83556,6500000.0
2009-08-05 05:36:00,2.84073,2.84356,2.83928,2.84121,10250000.0
2009-08-05 05:37:00,2.83966,2.84207,2.8368,2.8368,9130000.0
2009-08-05 05:38:00,2.84014,2.84237,2.83973,2.84026,12750000.0
2009-08-05 05:39:00,2.83968,2.842,2.8364,2.83934,13000000.0
2009-08-05 05:40:00,2.83803,2.84191,2.8376,2.83922,8000000.0
2009-08-05 05:41:00,2.8418,2.8418,2.83733,2.83775,7250000.0
2009-08-05 05:42:00,2.84021,2.84159,2.83822,2.83822,7250000.0
2009-08-05 05:43:00,2.84007,2.8425,2.83755,2.84071,18000000.0
2009-08-05 05:44:00,2.84223,2.84223,2.8374,2.84029,7750000.0
2009-08-05 05:45:00,2.83977,2.84269,2.83794,2.84269,11130000.0
2009-08-05 05:46:00,2.83903,2.84149,2.83583,2.84136,16250000.0
2009-08-05 05:47:00,2.83578,2.84231,2.83578,2.83935,12130000.0
2009-08-05 05:48:00,2.83989,2.84241,2.83558,2.83979,14630000.0
2009-08-05 05:49:00,2.83995,2.84355,2.83587,2.83587,20130000.0
2009-08-05 05:50:00,2.83876,2.8415,2.83553,2.84019,11750000.0
2009-08-05 05:51:00,2.83847,2.84293,2.83807,2.84053,19250000.0
2009-08-05 05:52:00,2.84044,2.84215,2.83937,2.83979,10500000.0
2009-08-05 05:53:00,2.84057,2.84238,2.83678,2.84036,12500000.0
2009-08-05 05:54:00,2.83813,2.84333,2.83665,2.83977,8250000.0
2009-08-05 05:55:00,2.84005,2.84289,2.8382,2.84055,16880000.0
2009-08-05 05:56:00,2.84139,2.84226,2.83605,2.84114,8250000.0
2009-08-05 05:57:00,2.84139,2.84312,2.83891,2.84058,12630000.0
2009-08-05 05:58:00,2.83977,2.84316,2.83856,2.8404,12000000.0
2009-08-05 05:59:00,2.84033,2.84428,2.83718,2.8416,18500000.0
2009-08-05 06:00:00,2.83558,2.84252,2.83558,2.83885,8500000.0
2009-08-05 06:01:00,2.84052,2.84267,2.8398,2.84006,12250000.0
2009-08-05 06:02:00,2.83951,2.8428,2.83832,2.83832,8250000.0
2009-08-05 06:03:00,2.83696,2.84332,2.83696,2.84332,5750000.0
2009-08-05 06:04:00,2.84092,2.84326,2.8391,2.84326,8000000.0
2009-08-05 06:05:00,2.84171,2.84265,2.83853,2.84008,10750000.0
2009-08-05 06:06:00,2.8389,2.84339,2.8389,2.84148,11130000.0
2009-08-05 06:07:00,2.84091,2.84235,2.83929,2.84106,7630000.0
2009-08-05 06:08:00,2.84174,2.84334,2.83777,2.83777,7750000.0
2009-08-05 06:09:00,2.84125,2.84322,2.83865,2.8393,7750000.0
2009-08-05 06:10:00,2.83797,2.8417,2.83797,2.83952,5260000.0
2009-08-05 06:11:00,2.83969,2.8435,2.83885,2.8435,9000000.0
2009-08-05 06:12:00,2.84295,2.84375,2.84147,2.84375,10000000.0
2009-08-05 06:13:00,2.8384,2.8427,2.8384,2.84263,5750000.0
2009-08-05 06:14:00,2.83837,2.84223,2.83837,2.84046,13880000.0
2009-08-05 06:15:00,2.84332,2.84332,2.83883,2.84042,5500000.0
2009-08-05 06:16:00,2.83905,2.84261,2.83597,2.84185,9000000.0
2009-08-05 06:17:00,2.84108,2.84249,2.84023,2.8403,6750000.0
2009-08-05 06:18:00,2.83656,2.84277,2.83656,2.84277,6500000.0
2009-08-05 06:19:00,2.84037,2.84037,2.83705,2.84021,5500000.0
2009-08-05 06:20:00,2.84061,2.84306,2.84037,2.8404,5250000.0
2009-08-05 06:21:00,2.84092,2.84294,2.83936,2.83936,4880000.0
2009-08-05 06:22:00,2.84109,2.84232,2.83697,2.83933,10500000.0
2009-08-05 06:23:00,2.83942,2.8428,2.83834,2.8428,8750000.0
2009-08-05 06:24:00,2.84127,2.84249,2.83588,2.83588,7500000.0
2009-08-05 06:25:00,2.84134,2.84213,2.836,2.84105,12500000.0
2009-08-05 06:26:00,2.84173,2.84318,2.83922,2.83922,8750000.0
2009-08-05 06:27:00,2.84041,2.84291,2.8374,2.83826,5500000.0
2009-08-05 06:28:00,2.83989,2.84309,2.83775,2.84109,9250000.0
2009-08-05 06:29:00,2.84039,2.84257,2.84039,2.84202,9250000.0
2009-08-05 06:30:00,2.84143,2.84256,2.83744,2.84009,10000000.0
2009-08-05 06:31:00,2.84148,2.84298,2.83747,2.83747,6500000.0
2009-08-05 06:32:00,2.84103,2.84419,2.83961,2.83961,4750000.0
2009-08-05 06:33:00,2.84087,2.84394,2.83934,2.8404,9880000.0
2009-08-05 06:34:00,2.84112,2.84248,2.83842,2.84126,7880000.0
2009-08-05 06:35:00,2.84147,2.8431,2.84022,2.84022,5000000.0
2009-08-05 06:36:00,2.84199,2.8435,2.84199,2.84207,6250000.0
2009-08-05 06:37:00,2.84013,2.8415,2.83759,2.8415,9000000.0
2009-08-05 06:38:00,2.84051,2.84405,2.84051,2.84074,12000000.0
2009-08-05 06:39:00,2.84215,2.84436,2.8392,2.84436,6500000.0
2009-08-05 06:40:00,2.84168,2.8436,2.84168,2.84248,8000000.0
2009-08-05 06:41:00,2.84248,2.8438,2.83928,2.84224,7250000.0
2009-08-05 06:42:00,2.84272,2.84358,2.83897,2.83945,9500000.0
2009-08-05 06:43:00,2.84025,2.84361,2.83959,2.84169,9380000.0
2009-08-05 06:44:00,2.83838,2.84357,2.83838,2.8409,9750000.0
2009-08-05 06:45:00,2.84251,2.84401,2.83775,2.83775,13630000.0
2009-08-05 06:46:00,2.84097,2.84309,2.83782,2.83782,10000000.0
2009-08-05 06:47:00,2.84105,2.84281,2.84105,2.84154,5880000.0
2009-08-05 06:48:00,2.84187,2.84287,2.83961,2.84278,8000000.0
2009-08-05 06:49:00,2.83955,2.84256,2.8377,2.8377,9250000.0
2009-08-05 06:50:00,2.83882,2.84296,2.83882,2.84111,7630000.0
2009-08-05 06:51:00,2.84098,2.84374,2.84024,2.84374,12500000.0
2009-08-05 06:52:00,2.84234,2.84306,2.84027,2.84152,9000000.0
2009-08-05 06:53:00,2.8398,2.84297,2.8398,2.84045,5250000.0
2009-08-05 06:54:00,2.84407,2.84421,2.84158,2.84158,6250000.0
2009-08-05 06:55:00,2.84135,2.84321,2.84096,2.84096,6250000.0
2009-08-05 06:56:00,2.84159,2.84288,2.84069,2.84069,9750000.0
2009-08-05 06:57:00,2.84147,2.84497,2.8409,2.84114,11750000.0
2009-08-05 06:58:00,2.84103,2.84343,2.83883,2.84156,8500000.0
2009-08-05 06:59:00,2.8395,2.84316,2.83829,2.84099,8000000.0
2009-08-05 07:00:00,2.84203,2.84372,2.83983,2.84162,11500000.0
2009-08-05 07:01:00,2.84296,2.84421,2.84107,2.8414,10510000.0
2009-08-05 07:02:00,2.84147,2.84431,2.83886,2.84388,10000000.0
2009-08-05 07:03:00,2.83976,2.84421,2.83926,2.83926,5750000.0
2009-08-05 07:04:00,2.8425,2.84555,2.84053,2.84175,9630000.0
2009-08-05 07:05:00,2.84058,2.84574,2.84058,2.84201,9380000.0
2009-08-05 07:06:00,2.8427,2.84552,2.84014,2.84552,7000000.0
2009-08-05 07:07:00,2.84297,2.84564,2.83978,2.84283,12750000.0
2009-08-05 07:08:00,2.84204,2.84477,2.8393,2.84019,10000000.0
2009-08-05 07:09:00,2.84202,2.84455,2.84089,2.84333,10250000.0
2009-08-05 07:10:00,2.83928,2.84532,2.83928,2.84519,7130000.0
2009-08-05 07:11:00,2.84316,2.84517,2.84081,2.84307,8250000.0
2009-08-05 07:12:00,2.8403,2.84501,2.8403,2.84341,10250000.0
2009-08-05 07:13:00,2.8438,2.84612,2.84244,2.8447,11500000.0
2009-08-05 07:14:00,2.84439,2.84604,2.84274,2.84274,5750000.0
2009-08-05 07:15:00,2.84363,2.84641,2.8408,2.84399,14750000.0
2009-08-05 07:16:00,2.84195,2.84575,2.84195,2.84483,7250000.0
2009-08-05 07:17:00,2.8413,2.84632,2.8413,2.84549,10500000.0
2009-08-05 07:18:00,2.84441,2.8465,2.84115,2.84121,16750000.0
2009-08-05 07:19:00,2.84443,2.84652,2.84143,2.84324,13750000.0
2009-08-05 07:20:00,2.84168,2.8469,2.84168,2.84431,5750000.0
2009-08-05 07:21:00,2.84507,2.8466,2.84428,2.84488,15250000.0
2009-08-05 07:22:00,2.84403,2.84701,2.84125,2.84377,13250000.0
2009-08-05 07:23:00,2.8451,2.84641,2.84354,2.84561,12000000.0
2009-08-05 07:24:00,2.84456,2.84516,2.84236,2.8436,6000000.0
2009-08-05 07:25:00,2.84319,2.84564,2.84242,2.84242,6500000.0
2009-08-05 07:26:00,2.83932,2.8457,2.83932,2.83932,9500000.0
2009-08-05 07:27:00,2.84395,2.84557,2.84243,2.84366,8500000.0
2009-08-05 07:28:00,2.84448,2.84585,2.84187,2.84446,7250000.0
2009-08-05 07:29:00,2.84329,2.84622,2.84122,2.84395,14000000.0
2009-08-05 07:30:00,2.84363,2.84603,2.84261,2.84387,12750000.0
2009-08-05 07:31:00,2.84475,2.84616,2.84264,2.84372,8000000.0
2009-08-05 07:32:00,2.84132,2.84439,2.83862,2.84438,6000000.0
2009-08-05 07:33:00,2.839,2.84443,2.839,2.84231,12250000.0
2009-08-05 07:34:00,2.8422,2.84448,2.84116,2.84297,11500000.0
2009-08-05 07:35:00,2.84056,2.84503,2.84056,2.84175,12250000.0
2009-08-05 07:36:00,2.84151,2.84466,2.84119,2.84119,7500000.0
2009-08-05 07:37:00,2.8426,2.84412,2.84212,2.84212,13500000.0
2009-08-05 07:38:00,2.84255,2.84532,2.84028,2.84532,16250000.0
2009-08-05 07:39:00,2.84074,2.84425,2.84032,2.84343,13630000.0
2009-08-05 07:40:00,2.84249,2.84462,2.83868,2.84397,7380000.0
2009-08-05 07:41:00,2.84229,2.84536,2.84143,2.84536,10500000.0
2009-08-05 07:42:00,2.83798,2.84478,2.83798,2.842,10130000.0
2009-08-05 07:43:00,2.84321,2.84419,2.8406,2.84106,8250000.0
2009-08-05 07:44:00,2.84248,2.84429,2.84218,2.84321,8750000.0
2009-08-05 07:45:00,2.84337,2.84566,2.84321,2.84381,9250000.0
2009-08-05 07:46:00,2.84294,2.84506,2.8387,2.84342,10500000.0
2009-08-05 07:47:00,2.84306,2.84571,2.84182,2.84424,8500000.0
2009-08-05 07:48:00,2.84229,2.84525,2.84088,2.84297,11380000.0
2009-08-05 07:49:00,2.84604,2.84645,2.84334,2.84645,10880000.0
2009-08-05 07:50:00,2.84434,2.84682,2.84024,2.84682,10000000.0
2009-08-05 07:51:00,2.84464,2.84762,2.84224,2.84438,8250000.0
2009-08-05 07:52:00,2.84644,2.84805,2.8446,2.8456,9750000.0
2009-08-05 07:53:00,2.84539,2.84859,2.84306,2.84425,7500000.0
2009-08-05 07:54:00,2.84637,2.84832,2.84401,2.84401,9500000.0
2009-08-05 07:55:00,2.84607,2.84836,2.84607,2.84835,5500000.0
2009-08-05 07:56:00,2.84923,2.84923,2.84543,2.84896,12380000.0
2009-08-05 07:57:00,2.84716,2.84939,2.84636,2.84893,10500000.0
2009-08-05 07:58:00,2.8461,2.84831,2.84295,2.84467,7750000.0
2009-08-05 07:59:00,2.84741,2.84845,2.84698,2.84713,8250000.0
2009-08-05 08:00:00,2.84747,2.84844,2.84323,2.84323,5250000.0
2009-08-05 08:01:00,2.84492,2.84886,2.84469,2.84571,8500000.0
2009-08-05 08:02:00,2.8435,2.84941,2.84315,2.84724,20250000.0
2009-08-05 08:03:00,2.84854,2.84854,2.84151,2.84523,8880000.0
2009-08-05 08:04:00,2.84476,2.84737,2.84239,2.84483,10380000.0
2009-08-05 08:05:00,2.84651,2.84801,2.84376,2.8459,7500000.0
2009-08-05 08:06:00,2.84521,2.84978,2.84465,2.84978,10750000.0
2009-08-05 08:07:00,2.84663,2.84954,2.84618,2.84782,11500000.0
2009-08-05 08:08:00,2.8482,2.85102,2.84591,2.84741,9250000.0
2009-08-05 08:09:00,2.84916,2.85182,2.84523,2.84854,10000000.0
2009-08-05 08:10:00,2.84749,2.84916,2.84432,2.84432,7750000.0
2009-08-05 08:11:00,2.84685,2.84918,2.84608,2.84608,6750000.0
2009-08-05 08:12:00,2.84652,2.85043,2.84611,2.8466,7500000.0
2009-08-05 08:13:00,2.85075,2.85091,2.84801,2.85,5750000.0
2009-08-05 08:14:00,2.84768,2.84999,2.84441,2.84733,9630000.0
2009-08-05 08:15:00,2.84883,2.85116,2.84498,2.85108,8250000.0
2009-08-05 08:16:00,2.84865,2.85012,2.84643,2.84865,11380000.0
2009-08-05 08:17:00,2.8493,2.85112,2.8493,2.85112,7000000.0
2009-08-05 08:18:00,2.84722,2.85071,2.84722,2.84882,6000000.0
2009-08-05 08:19:00,2.84915,2.85132,2.84881,2.84881,4380000.0
2009-08-05 08:20:00,2.84918,2.85106,2.84753,2.84979,6000000.0
2009-08-05 08:21:00,2.84737,2.85144,2.84737,2.85144,9500000.0
2009-08-05 08:22:00,2.84949,2.8515,2.84634,2.8515,11750000.0
2009-08-05 08:23:00,2.85219,2.85219,2.84688,2.84688,6130000.0
2009-08-05 08:24:00,2.85125,2.85172,2.84638,2.84638,7500000.0
2009-08-05 08:25:00,2.85087,2.85087,2.84655,2.84819,16250000.0
2009-08-05 08:26:00,2.85129,2.85135,2.8455,2.8508,9750000.0
2009-08-05 08:27:00,2.85241,2.85333,2.84853,2.85333,7000000.0
2009-08-05 08:28:00,2.85381,2.85417,2.85031,2.85162,11250000.0
2009-08-05 08:29:00,2.85367,2.85367,2.84845,2.8519,5500000.0
2009-08-05 08:30:00,2.8524,2.85393,2.84971,2.85393,16250000.0
2009-08-05 08:31:00,2.85095,2.85376,2.84767,2.84994,6880000.0
2009-08-05 08:32:00,2.85485,2.85485,2.8494,2.8494,6000000.0
2009-08-05 08:33:00,2.85103,2.85494,2.85103,2.85332,7500000.0
2009-08-05 08:34:00,2.85397,2.85437,2.84939,2.85425,8000000.0
2009-08-05 08:35:00,2.85188,2.85524,2.84879,2.85524,7750000.0
2009-08-05 08:36:00,2.85252,2.85498,2.85169,2.85489,13750000.0
2009-08-05 08:37:00,2.85273,2.85524,2.8526,2.85494,10750000.0
2009-08-05 08:38:00,2.85523,2.85761,2.8504,2.85565,10000000.0
2009-08-05 08:39:00,2.85506,2.85651,2.85251,2.8564,8000000.0
2009-08-05 08:40:00,2.85301,2.85606,2.85196,2.85447,8000000.0
2009-08-05 08:41:00,2.85385,2.85709,2.85162,2.85162,16000000.0
2009-08-05 08:42:00,2.85564,2.85791,2.85391,2.85391,8500000.0
2009-08-05 08:43:00,2.85672,2.85785,2.85285,2.85753,18390000.0
2009-08-05 08:44:00,2.85493,2.85826,2.85198,2.85501,14000000.0
2009-08-05 08:45:00,2.85596,2.85885,2.85388,2.85661,10500000.0
2009-08-05 08:46:00,2.85922,2.85953,2.8552,2.85847,7750000.0
2009-08-05 08:47:00,2.85575,2.85831,2.85378,2.85831,6250000.0
2009-08-05 08:48:00,2.85753,2.85979,2.85575,2.85682,12750000.0
2009-08-05 08:49:00,2.85731,2.85731,2.85366,2.85553,5630000.0
2009-08-05 08:50:00,2.8537,2.85794,2.85349,2.85672,10750000.0
2009-08-05 08:51:00,2.85704,2.86176,2.85608,2.85672,9010000.0
2009-08-05 08:52:00,2.86008,2.86267,2.85707,2.86267,8500000.0
2009-08-05 08:53:00,2.86286,2.86478,2.8578,2.8578,9630000.0
2009-08-05 08:54:00,2.86668,2.86668,2.86235,2.86602,8750000.0
2009-08-05 08:55:00,2.86619,2.86619,2.86157,2.86264,8000000.0
2009-08-05 08:56:00,2.86477,2.86583,2.86285,2.86383,9880000.0
2009-08-05 08:57:00,2.85996,2.8662,2.85996,2.8662,11130000.0
2009-08-05 08:58:00,2.86612,2.86612,2.86328,2.8641,7750000.0
2009-08-05 08:59:00,2.86514,2.86514,2.8588,2.86126,19500000.0
2009-08-05 09:00:00,2.86018,2.8628,2.85603,2.85765,5380000.0
2009-08-05 09:01:00,2.85987,2.86331,2.85746,2.85854,10630000.0
2009-08-05 09:02:00,2.86174,2.86405,2.85977,2.86376,9000000.0
2009-08-05 09:03:00,2.86148,2.86389,2.86004,2.86385,13000000.0
2009-08-05 09:04:00,2.86283,2.8639,2.85909,2.86072,9750000.0
2009-08-05 09:05:00,2.863,2.86502,2.86155,2.86479,10750000.0
2009-08-05 09:06:00,2.86575,2.86575,2.86232,2.86465,11380000.0
2009-08-05 09:07:00,2.86255,2.86427,2.85943,2.86427,5500000.0
2009-08-05 09:08:00,2.86042,2.86586,2.85903,2.86541,8500000.0
2009-08-05 09:09:00,2.86022,2.86353,2.85852,2.86026,7250000.0
2009-08-05 09:10:00,2.86425,2.86425,2.86021,2.86319,9750000.0
2009-08-05 09:11:00,2.86359,2.86378,2.85957,2.86191,10750000.0
2009-08-05 09:12:00,2.86325,2.86325,2.85921,2.86198,7880000.0
2009-08-05 09:13:00,2.86239,2.86239,2.85286,2.85636,9500000.0
2009-08-05 09:14:00,2.85657,2.86088,2.85555,2.86008,7750000.0
2009-08-05 09:15:00,2.85419,2.85881,2.85354,2.85589,15750000.0
2009-08-05 09:16:00,2.85699,2.85885,2.8513,2.85885,11000000.0
2009-08-05 09:17:00,2.85721,2.85806,2.85511,2.85744,8380000.0
2009-08-05 09:18:00,2.85956,2.85956,2.8549,2.8549,8500000.0
2009-08-05 09:19:00,2.85899,2.85899,2.85053,2.85493,6510000.0
2009-08-05 09:20:00,2.85898,2.85926,2.8545,2.85725,11000000.0
2009-08-05 09:21:00,2.85806,2.8589,2.85382,2.85382,11750000.0
2009-08-05 09:22:00,2.85848,2.85848,2.85394,2.85653,7000000.0
2009-08-05 09:23:00,2.85867,2.85867,2.85473,2.8579,10500000.0
2009-08-05 09:24:00,2.8559,2.85885,2.8525,2.85642,9380000.0
2009-08-05 09:25:00,2.85269,2.85964,2.85269,2.85782,13880000.0
2009-08-05 09:26:00,2.85805,2.85939,2.85535,2.85535,8880000.0
2009-08-05 09:27:00,2.85995,2.86029,2.85523,2.85938,9500000.0
2009-08-05 09:28:00,2.85928,2.86119,2.85814,2.86077,9500000.0
2009-08-05 09:29:00,2.85639,2.85975,2.8535,2.85975,13250000.0
2009-08-05 09:30:00,2.85989,2.85989,2.85651,2.85812,7750000.0
2009-08-05 09:31:00,2.85935,2.86102,2.85699,2.86102,6750000.0
2009-08-05 09:32:00,2.85838,2.85972,2.85468,2.85939,6130000.0
2009-08-05 09:33:00,2.86231,2.86231,2.85713,2.85713,5250000.0
2009-08-05 09:34:00,2.85824,2.86157,2.85746,2.86157,12630000.0
2009-08-05 09:35:00,2.85887,2.86221,2.85587,2.86221,16750000.0
2009-08-05 09:36:00,2.86217,2.86253,2.85703,2.8606,7250000.0
2009-08-05 09:37:00,2.85768,2.85978,2.85289,2.85366,9000000.0
2009-08-05 09:38:00,2.85847,2.85917,2.85581,2.85679,5630000.0
2009-08-05 09:39:00,2.85591,2.85929,2.85405,2.85703,7250000.0
2009-08-05 09:40:00,2.85782,2.85885,2.85155,2.85512,14500000.0
2009-08-05 09:41:00,2.8555,2.85991,2.8555,2.8571,14500000.0
2009-08-05 09:42:00,2.85544,2.86006,2.8545,2.85932,23000000.0
2009-08-05 09:43:00,2.85888,2.85888,2.85424,2.85687,9000000.0
2009-08-05 09:44:00,2.85518,2.85921,2.85518,2.85921,8750000.0
2009-08-05 09:45:00,2.85697,2.85895,2.85541,2.8565,11500000.0
2009-08-05 09:46:00,2.85882,2.85885,2.8576,2.85818,5750000.0
2009-08-05 09:47:00,2.85729,2.86086,2.85698,2.85913,8500000.0
2009-08-05 09:48:00,2.8597,2.86124,2.85801,2.85923,7000000.0
2009-08-05 09:49:00,2.85868,2.86008,2.85808,2.85933,7000000.0
2009-08-05 09:50:00,2.85546,2.85865,2.85375,2.85865,7000000.0
2009-08-05 09:51:00,2.85266,2.85716,2.84938,2.85374,6380000.0
2009-08-05 09:52:00,2.85323,2.85636,2.85173,2.85479,13380000.0
2009-08-05 09:53:00,2.85264,2.85469,2.85132,2.85306,9500000.0
2009-08-05 09:54:00,2.85165,2.85486,2.84597,2.85019,12750000.0
2009-08-05 09:55:00,2.84954,2.85254,2.84851,2.85254,5500000.0
2009-08-05 09:56:00,2.8502,2.85171,2.84583,2.84583,8500000.0
2009-08-05 09:57:00,2.85238,2.85298,2.84557,2.8501,11880000.0
2009-08-05 09:58:00,2.84437,2.85064,2.84437,2.84914,13750000.0
2009-08-05 09:59:00,2.84881,2.85056,2.84287,2.84623,10880000.0
2009-08-05 10:00:00,2.84672,2.85005,2.84607,2.84978,6260000.0
2009-08-05 10:01:00,2.84609,2.8503,2.84443,2.84914,6250000.0
2009-08-05 10:02:00,2.84486,2.85225,2.84486,2.84917,13000000.0
2009-08-05 10:03:00,2.85104,2.8526,2.84736,2.84962,17500000.0
2009-08-05 10:04:00,2.84983,2.85248,2.84962,2.85146,7750000.0
2009-08-05 10:05:00,2.85324,2.85324,2.84435,2.84567,10880000.0
2009-08-05 10:06:00,2.84373,2.84893,2.84354,2.84687,11500000.0
2009-08-05 10:07:00,2.8495,2.84984,2.8455,2.84667,5250000.0
2009-08-05 10:08:00,2.84574,2.84693,2.84244,2.84329,12000000.0
2009-08-05 10:09:00,2.84457,2.8471,2.84457,2.84602,7000000.0
2009-08-05 10:10:00,2.84386,2.8468,2.84061,2.84114,10880000.0
2009-08-05 10:11:00,2.84488,2.84828,2.84439,2.84592,6500000.0
2009-08-05 10:12:00,2.8463,2.84849,2.84468,2.84677,9750000.0
2009-08-05 10:13:00,2.84569,2.8488,2.84239,2.84672,14500000.0
2009-08-05 10:14:00,2.84457,2.84675,2.84454,2.84497,10250000.0
2009-08-05 10:15:00,2.84692,2.84692,2.84491,2.84576,8250000.0
2009-08-05 10:16:00,2.84464,2.84654,2.84416,2.84483,5250000.0
2009-08-05 10:17:00,2.84771,2.84902,2.84499,2.84596,11000000.0
2009-08-05 10:18:00,2.84801,2.84913,2.84664,2.84664,10500000.0
2009-08-05 10:19:00,2.84825,2.8491,2.84704,2.8491,9260000.0
2009-08-05 10:20:00,2.84588,2.84998,2.84588,2.84924,11880000.0
2009-08-05 10:21:00,2.84956,2.8509,2.84615,2.84652,9000000.0
2009-08-05 10:22:00,2.84763,2.84962,2.84553,2.84788,12750000.0
2009-08-05 10:23:00,2.84584,2.84633,2.84278,2.84543,7750000.0
2009-08-05 10:24:00,2.84364,2.84833,2.84364,2.84458,6000000.0
2009-08-05 10:25:00,2.84551,2.84884,2.84551,2.84884,7500000.0
2009-08-05 10:26:00,2.84423,2.84836,2.84385,2.84763,13250000.0
2009-08-05 10:27:00,2.84466,2.84864,2.84312,2.84556,7630000.0
2009-08-05 10:28:00,2.84464,2.8469,2.84291,2.84525,7750000.0
2009-08-05 10:29:00,2.84435,2.84777,2.84435,2.8457,6750000.0
2009-08-05 10:30:00,2.84552,2.84796,2.8446,2.84776,6630000.0
2009-08-05 10:31:00,2.84567,2.84831,2.84567,2.84797,9250000.0
2009-08-05 10:32:00,2.84572,2.84761,2.8427,2.84374,10380000.0
2009-08-05 10:33:00,2.8482,2.8482,2.84298,2.84298,6500000.0
2009-08-05 10:34:00,2.84755,2.85059,2.84604,2.84833,8000000.0
2009-08-05 10:35:00,2.84943,2.85087,2.84566,2.84799,6130000.0
2009-08-05 10:36:00,2.84877,2.85073,2.84503,2.85016,10250000.0
2009-08-05 10:37:00,2.84833,2.85076,2.84757,2.84851,6750000.0
2009-08-05 10:38:00,2.84727,2.85213,2.84727,2.84983,12630000.0
2009-08-05 10:39:00,2.85021,2.85142,2.84862,2.84975,11000000.0
2009-08-05 10:40:00,2.84868,2.85255,2.84845,2.84953,13500000.0
2009-08-05 10:41:00,2.85294,2.85294,2.8497,2.85079,12500000.0
2009-08-05 10:42:00,2.85089,2.85314,2.85022,2.85314,7500000.0
2009-08-05 10:43:00,2.85273,2.8533,2.85075,2.85128,7250000.0
2009-08-05 10:44:00,2.85142,2.85327,2.8498,2.85169,13250000.0
2009-08-05 10:45:00,2.84496,2.85278,2.84496,2.8518,6250000.0
2009-08-05 10:46:00,2.8498,2.85159,2.84792,2.85159,9000000.0
2009-08-05 10:47:00,2.84766,2.85043,2.84639,2.848,7500000.0
2009-08-05 10:48:00,2.85086,2.85246,2.84744,2.85246,13380000.0
2009-08-05 10:49:00,2.84745,2.85308,2.84745,2.85198,11250000.0
2009-08-05 10:50:00,2.84904,2.85324,2.8489,2.85324,6880000.0
2009-08-05 10:51:00,2.84979,2.85159,2.8478,2.8478,10750000.0
2009-08-05 10:52:00,2.85243,2.85299,2.84821,2.84895,13630000.0
2009-08-05 10:53:00,2.85069,2.85117,2.84605,2.85009,10880000.0
2009-08-05 10:54:00,2.85018,2.85278,2.84866,2.84961,7750000.0
2009-08-05 10:55:00,2.84811,2.85147,2.84811,2.85135,12250000.0
2009-08-05 10:56:00,2.85142,2.85148,2.84834,2.85148,10000000.0
2009-08-05 10:57:00,2.84446,2.85023,2.84446,2.84881,6500000.0
2009-08-05 10:58:00,2.84862,2.85182,2.84511,2.8477,9750000.0
2009-08-05 10:59:00,2.84984,2.85386,2.84838,2.85261,10500000.0
2009-08-05 11:00:00,2.84987,2.85248,2.84851,2.85036,13500000.0
2009-08-05 11:01:00,2.85292,2.85292,2.84856,2.84856,11510000.0
2009-08-05 11:02:00,2.85221,2.85245,2.84976,2.84996,6630000.0
2009-08-05 11:03:00,2.85238,2.85324,2.84975,2.85281,7500000.0
2009-08-05 11:04:00,2.84725,2.85222,2.84725,2.85037,9880000.0
2009-08-05 11:05:00,2.85076,2.85196,2.84833,2.85101,12250000.0
2009-08-05 11:06:00,2.85249,2.85266,2.84885,2.84988,6000000.0
2009-08-05 11:07:00,2.85001,2.85429,2.84968,2.85073,8250000.0
2009-08-05 11:08:00,2.85176,2.85249,2.84835,2.85055,5750000.0
2009-08-05 11:09:00,2.85367,2.85412,2.84811,2.85412,7250000.0
2009-08-05 11:10:00,2.85199,2.85356,2.84964,2.84994,9500000.0
2009-08-05 11:11:00,2.84932,2.85289,2.84871,2.85257,8500000.0
2009-08-05 11:12:00,2.85234,2.85269,2.84811,2.85104,8250000.0
2009-08-05 11:13:00,2.84791,2.85303,2.84791,2.84989,10000000.0
2009-08-05 11:14:00,2.85156,2.85342,2.84987,2.85342,10000000.0
2009-08-05 11:15:00,2.85297,2.85345,2.85013,2.85345,9380000.0
2009-08-05 11:16:00,2.84953,2.85289,2.84953,2.85289,5250000.0
2009-08-05 11:17:00,2.85087,2.8525,2.84807,2.84807,10250000.0
2009-08-05 11:18:00,2.85379,2.85434,2.847,2.8513,9250000.0
2009-08-05 11:19:00,2.85216,2.85343,2.84865,2.85343,7250000.0
2009-08-05 11:20:00,2.85173,2.85376,2.84865,2.85376,6000000.0
2009-08-05 11:21:00,2.85324,2.85401,2.85008,2.85401,8250000.0
2009-08-05 11:22:00,2.85001,2.85326,2.84643,2.8527,6760000.0
2009-08-05 11:23:00,2.85228,2.85282,2.84655,2.85145,13750000.0
2009-08-05 11:24:00,2.84646,2.8512,2.84646,2.8511,8750000.0
2009-08-05 11:25:00,2.8494,2.85149,2.8458,2.85081,15750000.0
2009-08-05 11:26:00,2.8507,2.851,2.8468,2.85065,9500000.0
2009-08-05 11:27:00,2.84673,2.85033,2.84673,2.84786,8750000.0
2009-08-05 11:28:00,2.8497,2.85009,2.84508,2.84508,8250000.0
2009-08-05 11:29:00,2.85031,2.8504,2.84489,2.8504,5880000.0
2009-08-05 11:30:00,2.84783,2.85094,2.84783,2.85065,6000000.0
2009-08-05 11:31:00,2.85138,2.85138,2.8476,2.85091,8750000.0
2009-08-05 11:32:00,2.84881,2.85121,2.84503,2.84877,11750000.0
2009-08-05 11:33:00,2.84924,2.852,2.84745,2.84956,10000000.0
2009-08-05 11:34:00,2.84911,2.85247,2.84911,2.85247,7500000.0
2009-08-05 11:35:00,2.84831,2.85167,2.84566,2.84738,9500000.0
2009-08-05 11:36:00,2.85204,2.85204,2.84768,2.85074,7250000.0
2009-08-05 11:37:00,2.84729,2.84954,2.84678,2.84922,9000000.0
2009-08-05 11:38:00,2.84562,2.85239,2.84562,2.85239,5500000.0
2009-08-05 11:39:00,2.8509,2.85146,2.84541,2.85075,9880000.0
2009-08-05 11:40:00,2.84768,2.85163,2.84627,2.84919,12130000.0
2009-08-05 11:41:00,2.85119,2.85349,2.84922,2.85243,10500000.0
2009-08-05 11:42:00,2.85217,2.85217,2.84837,2.84891,6500000.0
2009-08-05 11:43:00,2.85065,2.85166,2.84774,2.85147,9630000.0
2009-08-05 11:44:00,2.84772,2.85116,2.84772,2.84948,9000000.0
2009-08-05 11:45:00,2.8516,2.8516,2.84793,2.85117,6750000.0
2009-08-05 11:46:00,2.84834,2.85191,2.84711,2.85191,5500000.0
2009-08-05 11:47:00,2.84898,2.85073,2.84336,2.85073,9000000.0
2009-08-05 11:48:00,2.84856,2.85104,2.84727,2.85104,9880000.0
2009-08-05 11:49:00,2.85094,2.85099,2.84519,2.8483,11500000.0
2009-08-05 11:50:00,2.8482,2.84996,2.8482,2.84996,10880000.0
2009-08-05 11:51:00,2.84854,2.85108,2.84827,2.85108,6000000.0
2009-08-05 11:52:00,2.84843,2.85132,2.84817,2.84899,7500000.0
2009-08-05 11:53:00,2.8485,2.85089,2.8485,2.84933,5500000.0
2009-08-05 11:54:00,2.85122,2.8513,2.8451,2.8513,10250000.0
2009-08-05 11:55:00,2.84983,2.85064,2.84737,2.84905,6500000.0
2009-08-05 11:56:00,2.85096,2.85153,2.84772,2.84777,8250000.0
2009-08-05 11:57:00,2.84715,2.8512,2.84612,2.84778,6880000.0
2009-08-05 11:58:00,2.84714,2.85108,2.84714,2.84806,10250000.0
2009-08-05 11:59:00,2.84651,2.84952,2.84577,2.84952,9380000.0
2009-08-05 12:00:00,2.84748,2.84865,2.84293,2.84544,8000000.0
2009-08-05 12:01:00,2.84443,2.84789,2.84443,2.84789,7000000.0
2009-08-05 12:02:00,2.84412,2.8493,2.84284,2.8493,10500000.0
2009-08-05 12:03:00,2.84831,2.84831,2.84374,2.84374,7880000.0
2009-08-05 12:04:00,2.84815,2.84832,2.84017,2.84372,6500000.0
2009-08-05 12:05:00,2.84395,2.84614,2.83814,2.84298,8750000.0
2009-08-05 12:06:00,2.84258,2.84582,2.84258,2.84582,14380000.0
2009-08-05 12:07:00,2.84621,2.84664,2.84257,2.84437,8500000.0
2009-08-05 12:08:00,2.84787,2.84787,2.84287,2.84717,7750000.0
2009-08-05 12:09:00,2.84489,2.84782,2.84216,2.84782,10000000.0
2009-08-05 12:10:00,2.84755,2.84755,2.83982,2.84726,10380000.0
2009-08-05 12:11:00,2.84789,2.84789,2.84324,2.84538,7380000.0
2009-08-05 12:12:00,2.84676,2.84835,2.84522,2.84835,9130000.0
2009-08-05 12:13:00,2.84396,2.84775,2.84293,2.84775,11500000.0
2009-08-05 12:14:00,2.84593,2.85073,2.84574,2.84917,13500000.0
2009-08-05 12:15:00,2.84927,2.84927,2.84495,2.84851,8500000.0
2009-08-05 12:16:00,2.84652,2.84747,2.84215,2.84704,8000000.0
2009-08-05 12:17:00,2.84609,2.84795,2.84562,2.84562,5250000.0
2009-08-05 12:18:00,2.84213,2.8484,2.84213,2.84511,6500000.0
2009-08-05 12:19:00,2.84666,2.84808,2.84207,2.84808,7750000.0
2009-08-05 12:20:00,2.84694,2.84781,2.84139,2.84781,10000000.0
2009-08-05 12:21:00,2.84669,2.84787,2.84135,2.84135,11880000.0
2009-08-05 12:22:00,2.84522,2.84664,2.84456,2.84571,6000000.0
2009-08-05 12:23:00,2.84498,2.84716,2.84305,2.84553,11750000.0
2009-08-05 12:24:00,2.84706,2.84806,2.84204,2.84806,13880000.0
2009-08-05 12:25:00,2.8466,2.84849,2.84606,2.84849,9250000.0
2009-08-05 12:26:00,2.84634,2.84835,2.84203,2.84798,15880000.0
2009-08-05 12:27:00,2.84868,2.84868,2.84312,2.84839,9380000.0
2009-08-05 12:28:00,2.8478,2.84781,2.84629,2.84629,9750000.0
2009-08-05 12:29:00,2.84957,2.85021,2.84625,2.84646,6630000.0
2009-08-05 12:30:00,2.84818,2.84993,2.84522,2.84608,7750000.0
2009-08-05 12:31:00,2.84671,2.84953,2.84558,2.84711,5250000.0
2009-08-05 12:32:00,2.84932,2.84952,2.84666,2.84911,10250000.0
2009-08-05 12:33:00,2.84705,2.84912,2.8458,2.8487,15250000.0
2009-08-05 12:34:00,2.84732,2.84883,2.84684,2.84873,7500000.0
2009-08-05 12:35:00,2.84821,2.84887,2.84482,2.84527,10500000.0
2009-08-05 12:36:00,2.84801,2.84866,2.84341,2.84866,5500000.0
2009-08-05 12:37:00,2.84372,2.84859,2.84287,2.84686,18500000.0
2009-08-05 12:38:00,2.84557,2.84772,2.84162,2.84772,12500000.0
2009-08-05 12:39:00,2.84754,2.84848,2.8443,2.84848,8250000.0
2009-08-05 12:40:00,2.84249,2.84851,2.84249,2.84609,7250000.0
2009-08-05 12:41:00,2.84664,2.84779,2.84641,2.84697,5750000.0
2009-08-05 12:42:00,2.84676,2.8494,2.84519,2.8494,11250000.0
2009-08-05 12:43:00,2.84674,2.84841,2.84414,2.84414,9000000.0
2009-08-05 12:44:00,2.8455,2.8474,2.84171,2.84171,9500000.0
2009-08-05 12:45:00,2.84354,2.84749,2.84318,2.84378,5750000.0
2009-08-05 12:46:00,2.8438,2.84571,2.84125,2.84234,10000000.0
2009-08-05 12:47:00,2.8455,2.8455,2.84118,2.84466,9750000.0
2009-08-05 12:48:00,2.84207,2.84502,2.84089,2.84202,11750000.0
2009-08-05 12:49:00,2.84139,2.84411,2.83941,2.84411,10500000.0
2009-08-05 12:50:00,2.84194,2.84413,2.83906,2.84226,8500000.0
2009-08-05 12:51:00,2.84214,2.84529,2.84148,2.84529,9630000.0
2009-08-05 12:52:00,2.84263,2.84566,2.83976,2.84004,6000000.0
2009-08-05 12:53:00,2.84471,2.84565,2.84239,2.84565,11000000.0
2009-08-05 12:54:00,2.84413,2.84538,2.84267,2.84281,8380000.0
2009-08-05 12:55:00,2.83989,2.84475,2.83895,2.84475,8500000.0
2009-08-05 12:56:00,2.84043,2.8442,2.83721,2.83836,13750000.0
2009-08-05 12:57:00,2.84161,2.8447,2.83923,2.8447,11250000.0
2009-08-05 12:58:00,2.84163,2.84399,2.83691,2.84367,13000000.0
2009-08-05 12:59:00,2.8438,2.84452,2.84145,2.84258,11380000.0
2009-08-05 13:00:00,2.84391,2.84567,2.83938,2.83938,13500000.0
2009-08-05 13:01:00,2.84375,2.84388,2.83702,2.83702,7500000.0
2009-08-05 13:02:00,2.84116,2.84296,2.83568,2.83568,9000000.0
2009-08-05 13:03:00,2.8406,2.84174,2.83614,2.83714,10500000.0
2009-08-05 13:04:00,2.83925,2.84127,2.8367,2.84064,10250000.0
2009-08-05 13:05:00,2.83635,2.84143,2.83558,2.84022,10630000.0
2009-08-05 13:06:00,2.83713,2.83949,2.83666,2.83666,9750000.0
2009-08-05 13:07:00,2.83735,2.83967,2.83328,2.83728,13250000.0
2009-08-05 13:08:00,2.838,2.83829,2.83201,2.83201,8500000.0
2009-08-05 13:09:00,2.83267,2.83855,2.83204,2.83212,9250000.0
2009-08-05 13:10:00,2.83678,2.83678,2.83258,2.83603,6880000.0
2009-08-05 13:11:00,2.8333,2.83777,2.83131,2.83541,9630000.0
2009-08-05 13:12:00,2.83712,2.83795,2.83371,2.83525,8000000.0
2009-08-05 13:13:00,2.83298,2.83776,2.83219,2.83521,9500000.0
2009-08-05 13:14:00,2.83398,2.83849,2.83398,2.83605,10380000.0
2009-08-05 13:15:00,2.83743,2.83866,2.83456,2.83526,8250000.0
2009-08-05 13:16:00,2.83705,2.83734,2.83398,2.83616,10250000.0
2009-08-05 13:17:00,2.83317,2.8383,2.83317,2.83619,9750000.0
2009-08-05 13:18:00,2.83569,2.83761,2.83507,2.83657,6750000.0
2009-08-05 13:19:00,2.83849,2.83863,2.83545,2.83801,9750000.0
2009-08-05 13:20:00,2.83681,2.83898,2.83681,2.83873,8250000.0
2009-08-05 13:21:00,2.83881,2.83995,2.83669,2.83973,8000000.0
2009-08-05 13:22:00,2.83629,2.839,2.83512,2.83688,8750000.0
2009-08-05 13:23:00,2.83869,2.83948,2.83597,2.83697,12380000.0
2009-08-05 13:24:00,2.83717,2.83946,2.83334,2.83709,11250000.0
2009-08-05 13:25:00,2.83944,2.84021,2.83587,2.83768,10000000.0
2009-08-05 13:26:00,2.83987,2.83987,2.83641,2.83733,7750000.0
2009-08-05 13:27:00,2.83748,2.8403,2.83632,2.83983,9250000.0
2009-08-05 13:28:00,2.8401,2.8401,2.83266,2.83516,10000000.0
2009-08-05 13:29:00,2.83666,2.83968,2.83581,2.83743,5750000.0
2009-08-05 13:30:00,2.83602,2.83951,2.83399,2.83845,7500000.0
2009-08-05 13:31:00,2.83199,2.83893,2.83199,2.8351,12250000.0
2009-08-05 13:32:00,2.83457,2.83726,2.83323,2.83524,9630000.0
2009-08-05 13:33:00,2.83591,2.83709,2.83219,2.83498,10000000.0
2009-08-05 13:34:00,2.83691,2.83702,2.8339,2.83499,11250000.0
2009-08-05 13:35:00,2.83473,2.8372,2.83232,2.83398,9380000.0
2009-08-05 13:36:00,2.83368,2.83542,2.82874,2.83309,7750000.0
2009-08-05 13:37:00,2.83441,2.8358,2.83373,2.8339,9000000.0
2009-08-05 13:38:00,2.83571,2.83571,2.82993,2.83324,9000000.0
2009-08-05 13:39:00,2.83592,2.83641,2.83113,2.83225,9000000.0
2009-08-05 13:40:00,2.83319,2.83662,2.83306,2.83322,7500000.0
2009-08-05 13:41:00,2.8343,2.8349,2.83187,2.83243,12250000.0
2009-08-05 13:42:00,2.83493,2.83536,2.83316,2.8347,5750000.0
2009-08-05 13:43:00,2.83374,2.83676,2.83267,2.83676,9500000.0
2009-08-05 13:44:00,2.83606,2.83712,2.83513,2.83712,12750000.0
2009-08-05 13:45:00,2.83115,2.84041,2.83115,2.8368,9380000.0
2009-08-05 13:46:00,2.83754,2.83861,2.8349,2.83716,6500000.0
2009-08-05 13:47:00,2.83472,2.83859,2.83472,2.83692,15000000.0
2009-08-05 13:48:00,2.83615,2.83881,2.83545,2.83644,14750000.0
2009-08-05 13:49:00,2.83733,2.83861,2.83494,2.83637,10500000.0
2009-08-05 13:50:00,2.83944,2.83977,2.83564,2.83884,7000000.0
2009-08-05 13:51:00,2.83768,2.83784,2.83448,2.83625,8000000.0
2009-08-05 13:52:00,2.83764,2.83955,2.83564,2.83931,13130000.0
2009-08-05 13:53:00,2.83973,2.84007,2.83583,2.83615,8500000.0
2009-08-05 13:54:00,2.83967,2.83967,2.83701,2.83724,11880000.0
2009-08-05 13:55:00,2.83772,2.84,2.83563,2.8384,9250000.0
2009-08-05 13:56:00,2.83999,2.84118,2.83493,2.84014,8750000.0
2009-08-05 13:57:00,2.84063,2.84105,2.8375,2.83764,8500000.0
2009-08-05 13:58:00,2.83522,2.84048,2.83485,2.83662,7000000.0
2009-08-05 13:59:00,2.84151,2.84161,2.83975,2.8401,5500000.0
2009-08-05 14:00:00,2.83622,2.84225,2.83622,2.83939,8000000.0
2009-08-05 14:01:00,2.83564,2.84014,2.83564,2.83825,10380000.0
2009-08-05 14:02:00,2.84115,2.84197,2.83942,2.84197,8750000.0
2009-08-05 14:03:00,2.83822,2.84159,2.83508,2.84159,8500000.0
2009-08-05 14:04:00,2.84114,2.84114,2.83413,2.83921,5750000.0
2009-08-05 14:05:00,2.84022,2.84135,2.83784,2.84122,8750000.0
2009-08-05 14:06:00,2.84161,2.84193,2.83627,2.84035,9750000.0
2009-08-05 14:07:00,2.83857,2.84237,2.83517,2.84211,7250000.0
2009-08-05 14:08:00,2.83964,2.84159,2.83701,2.84159,9000000.0
2009-08-05 14:09:00,2.8417,2.84183,2.83825,2.83889,8000000.0
2009-08-05 14:10:00,2.84167,2.84169,2.83803,2.83803,12000000.0
2009-08-05 14:11:00,2.84047,2.84172,2.83671,2.84072,5750000.0
2009-08-05 14:12:00,2.84281,2.84318,2.83791,2.83925,8250000.0
2009-08-05 14:13:00,2.83754,2.8428,2.83754,2.84071,8000000.0
2009-08-05 14:14:00,2.84284,2.84284,2.83775,2.838,8500000.0
2009-08-05 14:15:00,2.83728,2.8431,2.83728,2.84292,8500000.0
2009-08-05 14:16:00,2.8412,2.84419,2.83856,2.84419,11500000.0
2009-08-05 14:17:00,2.84151,2.84469,2.84085,2.84469,12750000.0
2009-08-05 14:18:00,2.84431,2.84431,2.83969,2.84349,6500000.0
2009-08-05 14:19:00,2.84312,2.84399,2.83859,2.84144,14250000.0
2009-08-05 14:20:00,2.83804,2.84344,2.83804,2.83997,6250000.0
2009-08-05 14:21:00,2.84038,2.84486,2.84038,2.84148,15750000.0
2009-08-05 14:22:00,2.83863,2.84298,2.83863,2.84212,6000000.0
2009-08-05 14:23:00,2.84173,2.84696,2.84173,2.84518,9750000.0
2009-08-05 14:24:00,2.84534,2.84736,2.84198,2.84391,17000000.0
2009-08-05 14:25:00,2.84458,2.84609,2.84361,2.84361,7750000.0
2009-08-05 14:26:00,2.84456,2.84965,2.84303,2.84456,13380000.0
2009-08-05 14:27:00,2.84367,2.84681,2.84367,2.84549,6250000.0
2009-08-05 14:28:00,2.84477,2.84766,2.84269,2.84269,8500000.0
2009-08-05 14:29:00,2.84601,2.8493,2.84369,2.84369,7500000.0
2009-08-05 14:30:00,2.84412,2.85123,2.84412,2.85044,10000000.0
2009-08-05 14:31:00,2.84861,2.85004,2.84661,2.84661,8000000.0
2009-08-05 14:32:00,2.84655,2.84958,2.84366,2.84958,11000000.0
2009-08-05 14:33:00,2.84983,2.85072,2.84747,2.8503,10000000.0
2009-08-05 14:34:00,2.84783,2.85061,2.84597,2.85061,14750000.0
2009-08-05 14:35:00,2.84825,2.85054,2.84345,2.84683,10380000.0
2009-08-05 14:36:00,2.85066,2.85072,2.84734,2.85036,8750000.0
2009-08-05 14:37:00,2.84597,2.85051,2.84597,2.84728,11750000.0
2009-08-05 14:38:00,2.84743,2.84885,2.84515,2.84515,12000000.0
2009-08-05 14:39:00,2.84749,2.84969,2.84474,2.84504,12250000.0
2009-08-05 14:40:00,2.84688,2.85192,2.84657,2.84985,8500000.0
2009-08-05 14:41:00,2.84933,2.84933,2.84522,2.84687,12750000.0
2009-08-05 14:42:00,2.84831,2.84924,2.84579,2.84887,11750000.0
2009-08-05 14:43:00,2.84654,2.84776,2.84265,2.84469,9630000.0
2009-08-05 14:44:00,2.84658,2.84936,2.8447,2.84529,6000000.0
2009-08-05 14:45:00,2.847,2.8487,2.8427,2.8447,5750000.0
2009-08-05 14:46:00,2.84939,2.84939,2.8431,2.84345,8250000.0
2009-08-05 14:47:00,2.8484,2.84855,2.84492,2.84855,7500000.0
2009-08-05 14:48:00,2.84674,2.84817,2.84369,2.84624,9000000.0
2009-08-05 14:49:00,2.84669,2.85279,2.84669,2.85201,9630000.0
2009-08-05 14:50:00,2.84841,2.85089,2.84601,2.84724,8750000.0
2009-08-05 14:51:00,2.85103,2.85103,2.84928,2.84965,5750000.0
2009-08-05 14:52:00,2.84802,2.85297,2.8463,2.84796,10000000.0
2009-08-05 14:53:00,2.84947,2.8519,2.84539,2.84578,6630000.0
2009-08-05 14:54:00,2.85037,2.85123,2.84569,2.84569,10750000.0
2009-08-05 14:55:00,2.84855,2.85146,2.8472,2.84862,9750000.0
2009-08-05 14:56:00,2.8489,2.85115,2.84432,2.84432,11000000.0
2009-08-05 14:57:00,2.85166,2.85166,2.84443,2.84848,9250000.0
2009-08-05 14:58:00,2.84651,2.84978,2.84502,2.8476,8250000.0
2009-08-05 14:59:00,2.84389,2.85114,2.84389,2.85074,8380000.0
2009-08-05 15:00:00,2.84769,2.85025,2.84644,2.84972,13000000.0
2009-08-05 15:01:00,2.84976,2.84996,2.84552,2.8484,5130000.0
2009-08-05 15:02:00,2.8502,2.85111,2.84581,2.84666,9500000.0
2009-08-05 15:03:00,2.85,2.85104,2.84551,2.84587,11500000.0
2009-08-05 15:04:00,2.84773,2.85051,2.84681,2.84858,11880000.0
2009-08-05 15:05:00,2.85033,2.85073,2.84566,2.85008,10750000.0
2009-08-05 15:06:00,2.84815,2.84923,2.84437,2.84864,10250000.0
2009-08-05 15:07:00,2.84471,2.8492,2.84471,2.84907,9380000.0
2009-08-05 15:08:00,2.84718,2.85045,2.84403,2.84934,11630000.0
2009-08-05 15:09:00,2.84726,2.84958,2.84715,2.8493,13000000.0
2009-08-05 15:10:00,2.84795,2.84932,2.84494,2.84765,8250000.0
2009-08-05 15:11:00,2.84687,2.85046,2.84479,2.85003,7750000.0
2009-08-05 15:12:00,2.84998,2.84998,2.84392,2.8458,7750000.0
2009-08-05 15:13:00,2.84983,2.8504,2.84643,2.84643,5630000.0
2009-08-05 15:14:00,2.84962,2.84962,2.8459,2.84645,12250000.0
2009-08-05 15:15:00,2.8488,2.85119,2.84662,2.85091,7880000.0
2009-08-05 15:16:00,2.84815,2.85132,2.8472,2.84785,14250000.0
2009-08-05 15:17:00,2.84953,2.85077,2.84857,2.85019,6000000.0
2009-08-05 15:18:00,2.84446,2.84945,2.84446,2.84774,9000000.0
2009-08-05 15:19:00,2.84747,2.84941,2.84241,2.84241,10000000.0
2009-08-05 15:20:00,2.84654,2.84933,2.84561,2.84785,7000000.0
2009-08-05 15:21:00,2.84794,2.84891,2.84423,2.84859,7750000.0
2009-08-05 15:22:00,2.84573,2.8499,2.8447,2.84922,10630000.0
2009-08-05 15:23:00,2.84787,2.85097,2.84442,2.85047,17000000.0
2009-08-05 15:24:00,2.8492,2.84989,2.84483,2.84891,8500000.0
2009-08-05 15:25:00,2.8501,2.85084,2.8465,2.84851,11250000.0
2009-08-05 15:26:00,2.85036,2.85074,2.84658,2.84761,6510000.0
2009-08-05 15:27:00,2.84956,2.85193,2.84436,2.84788,6500000.0
2009-08-05 15:28:00,2.85127,2.85127,2.84711,2.85037,6000000.0
2009-08-05 15:29:00,2.84421,2.84941,2.84421,2.84809,6250000.0
2009-08-05 15:30:00,2.84462,2.84956,2.84446,2.84956,8500000.0
2009-08-05 15:31:00,2.85061,2.85119,2.84701,2.84881,11500000.0
2009-08-05 15:32:00,2.84888,2.85091,2.84753,2.84948,6750000.0
2009-08-05 15:33:00,2.85235,2.85239,2.84554,2.84613,11000000.0
2009-08-05 15:34:00,2.85037,2.85273,2.84958,2.85159,7750000.0
2009-08-05 15:35:00,2.85209,2.85346,2.8478,2.85094,9380000.0
2009-08-05 15:36:00,2.85416,2.85416,2.84881,2.85231,7880000.0
2009-08-05 15:37:00,2.84978,2.85275,2.84836,2.85094,8500000.0
2009-08-05 15:38:00,2.84989,2.85397,2.84989,2.85169,9500000.0
2009-08-05 15:39:00,2.85016,2.85208,2.84664,2.84699,10500000.0
2009-08-05 15:40:00,2.85145,2.8541,2.84997,2.8541,8630000.0
2009-08-05 15:41:00,2.85062,2.85429,2.84845,2.85153,14250000.0
2009-08-05 15:42:00,2.85259,2.85359,2.84954,2.85284,19630000.0
2009-08-05 15:43:00,2.84945,2.85316,2.84688,2.84939,9880000.0
2009-08-05 15:44:00,2.84969,2.85106,2.84821,2.84985,6250000.0
2009-08-05 15:45:00,2.84832,2.85123,2.84636,2.85123,9500000.0
2009-08-05 15:46:00,2.85114,2.85114,2.84689,2.84748,6000000.0
2009-08-05 15:47:00,2.8488,2.8505,2.84699,2.84867,8500000.0
2009-08-05 15:48:00,2.84833,2.8514,2.84645,2.84645,6250000.0
2009-08-05 15:49:00,2.84712,2.85523,2.84712,2.85523,9880000.0
2009-08-05 15:50:00,2.85324,2.85324,2.84438,2.84995,8750000.0
2009-08-05 15:51:00,2.8495,2.85344,2.84933,2.85344,8500000.0
2009-08-05 15:52:00,2.84977,2.85291,2.84976,2.85034,6500000.0
2009-08-05 15:53:00,2.84825,2.85191,2.84653,2.85068,10750000.0
2009-08-05 15:54:00,2.85215,2.85215,2.84617,2.85051,8500000.0
2009-08-05 15:55:00,2.84962,2.85239,2.84841,2.84912,6250000.0
2009-08-05 15:56:00,2.84819,2.8511,2.84802,2.84984,5500000.0
2009-08-05 15:57:00,2.85313,2.85353,2.84857,2.85016,9130000.0
2009-08-05 15:58:00,2.85213,2.85242,2.84822,2.85208,7500000.0
2009-08-05 15:59:00,2.85274,2.85291,2.84927,2.85105,9250000.0
2009-08-05 16:00:00,2.84979,2.85614,2.84979,2.85543,8750000.0
2009-08-05 16:01:00,2.85358,2.85838,2.85125,2.85591,7250000.0
2009-08-05 16:02:00,2.85588,2.85826,2.85407,2.85817,13250000.0
2009-08-05 16:03:00,2.85919,2.85919,2.85248,2.85259,9000000.0
2009-08-05 16:04:00,2.85365,2.85596,2.85178,2.85278,9500000.0
2009-08-05 16:05:00,2.85236,2.85622,2.85236,2.85614,9250000.0
2009-08-05 16:06:00,2.85583,2.85606,2.85052,2.85425,9630000.0
2009-08-05 16:07:00,2.85348,2.85574,2.85215,2.85574,11500000.0
2009-08-05 16:08:00,2.85185,2.85652,2.85185,2.85436,12750000.0
2009-08-05 16:09:00,2.85294,2.85658,2.85294,2.85576,8250000.0
2009-08-05 16:10:00,2.85645,2.85734,2.85111,2.85571,7750000.0
2009-08-05 16:11:00,2.85575,2.86187,2.85575,2.86187,5250000.0
2009-08-05 16:12:00,2.86224,2.86224,2.85943,2.85946,10500000.0
2009-08-05 16:13:00,2.86117,2.86185,2.8573,2.85782,7880000.0
2009-08-05 16:14:00,2.86185,2.86185,2.85753,2.85759,10500000.0
2009-08-05 16:15:00,2.85862,2.86023,2.85782,2.85824,9500000.0
2009-08-05 16:16:00,2.86052,2.86151,2.85815,2.85926,11750000.0
2009-08-05 16:17:00,2.85988,2.86181,2.85855,2.85952,15250000.0
2009-08-05 16:18:00,2.86105,2.86217,2.85691,2.86156,8500000.0
2009-08-05 16:19:00,2.86107,2.86501,2.85979,2.86366,9500000.0
2009-08-05 16:20:00,2.86362,2.86599,2.86179,2.86358,13250000.0
2009-08-05 16:21:00,2.86038,2.86403,2.85676,2.85676,5250000.0
2009-08-05 16:22:00,2.86134,2.86382,2.85875,2.85875,10000000.0
2009-08-05 16:23:00,2.8614,2.86171,2.85649,2.86132,5250000.0
2009-08-05 16:24:00,2.86029,2.86156,2.8575,2.85787,5500000.0
2009-08-05 16:25:00,2.85767,2.86111,2.85485,2.85485,7750000.0
2009-08-05 16:26:00,2.8575,2.86019,2.85719,2.86019,10250000.0
2009-08-05 16:27:00,2.85698,2.85928,2.85437,2.85755,12130000.0
2009-08-05 16:28:00,2.85924,2.85925,2.85628,2.85679,13250000.0
2009-08-05 16:29:00,2.85623,2.85857,2.85456,2.85558,8250000.0
2009-08-05 16:30:00,2.85715,2.85901,2.85495,2.85899,9630000.0
2009-08-05 16:31:00,2.85704,2.85995,2.85573,2.85845,8750000.0
2009-08-05 16:32:00,2.85789,2.86027,2.85599,2.86027,9250000.0
2009-08-05 16:33:00,2.85827,2.86132,2.85808,2.86132,9880000.0
2009-08-05 16:34:00,2.8562,2.86087,2.8562,2.85924,15000000.0
2009-08-05 16:35:00,2.86216,2.86241,2.85534,2.86037,12130000.0
2009-08-05 16:36:00,2.858,2.86348,2.85723,2.8618,13500000.0
2009-08-05 16:37:00,2.86105,2.86105,2.85853,2.85956,5630000.0
2009-08-05 16:38:00,2.85706,2.86029,2.85291,2.85885,12500000.0
2009-08-05 16:39:00,2.86006,2.86006,2.85105,2.85412,7250000.0
2009-08-05 16:40:00,2.85621,2.85834,2.85528,2.85633,7500000.0
2009-08-05 16:41:00,2.85944,2.85944,2.8541,2.85577,8750000.0
2009-08-05 16:42:00,2.85674,2.85716,2.85509,2.85716,10000000.0
2009-08-05 16:43:00,2.85925,2.86078,2.85607,2.85614,10500000.0
2009-08-05 16:44:00,2.86082,2.86082,2.85634,2.85735,8750000.0
2009-08-05 16:45:00,2.85802,2.86202,2.85652,2.86202,7510000.0
2009-08-05 16:46:00,2.86085,2.86272,2.85852,2.85929,7000000.0
2009-08-05 16:47:00,2.86171,2.8627,2.858,2.86224,12000000.0
2009-08-05 16:48:00,2.86278,2.8628,2.8582,2.86274,5750000.0
2009-08-05 16:49:00,2.8596,2.86277,2.8586,2.86222,12500000.0
2009-08-05 16:50:00,2.86285,2.86386,2.86141,2.86261,8750000.0
2009-08-05 16:51:00,2.85927,2.86327,2.85927,2.86158,7250000.0
2009-08-05 16:52:00,2.86193,2.86414,2.8618,2.86256,8250000.0
2009-08-05 16:53:00,2.86177,2.86511,2.8585,2.86053,17750000.0
2009-08-05 16:54:00,2.8627,2.86503,2.85882,2.86351,9750000.0
2009-08-05 16:55:00,2.86153,2.86203,2.85687,2.85834,6750000.0
2009-08-05 16:56:00,2.86052,2.86193,2.85837,2.86193,13750000.0
2009-08-05 16:57:00,2.86113,2.86193,2.85861,2.85861,7510000.0
2009-08-05 16:58:00,2.85578,2.86137,2.85578,2.86137,11250000.0
2009-08-05 16:59:00,2.85774,2.85959,2.8568,2.857,9250000.0
2009-08-05 17:00:00,2.86017,2.86017,2.8576,2.8576,8250000.0
2009-08-05 17:01:00,2.85915,2.8598,2.85729,2.8598,8500000.0
2009-08-05 17:02:00,2.86105,2.86105,2.85555,2.85764,11630000.0
2009-08-05 17:03:00,2.85847,2.86019,2.85513,2.85776,10000000.0
2009-08-05 17:04:00,2.86072,2.86072,2.85709,2.85709,10500000.0
2009-08-05 17:05:00,2.85957,2.85963,2.8567,2.8581,6250000.0
2009-08-05 17:06:00,2.85831,2.8605,2.85827,2.8605,5250000.0
2009-08-05 17:07:00,2.85644,2.85941,2.85546,2.85715,9250000.0
2009-08-05 17:08:00,2.8563,2.85827,2.85521,2.85622,8250000.0
2009-08-05 17:09:00,2.85373,2.85802,2.85373,2.85431,6380000.0
2009-08-05 17:10:00,2.85494,2.8579,2.85322,2.8561,11380000.0
2009-08-05 17:11:00,2.85764,2.85764,2.85577,2.85619,6000000.0
2009-08-05 17:12:00,2.85861,2.85886,2.85501,2.85791,6750000.0
2009-08-05 17:13:00,2.856,2.85867,2.8558,2.85813,12750000.0
2009-08-05 17:14:00,2.85578,2.85727,2.85178,2.85727,7750000.0
2009-08-05 17:15:00,2.85465,2.85726,2.8502,2.85507,13000000.0
2009-08-05 17:16:00,2.85571,2.85764,2.8545,2.85764,9500000.0
2009-08-05 17:17:00,2.85494,2.8585,2.85494,2.8556,10000000.0
2009-08-05 17:18:00,2.85564,2.85917,2.85302,2.85793,9750000.0
2009-08-05 17:19:00,2.85436,2.85814,2.85417,2.8577,15000000.0
2009-08-05 17:20:00,2.85616,2.85721,2.85413,2.85413,6250000.0
2009-08-05 17:21:00,2.85468,2.85643,2.85402,2.85402,5500000.0
2009-08-05 17:22:00,2.8566,2.85732,2.85304,2.85486,11500000.0
2009-08-05 17:23:00,2.85444,2.85695,2.8533,2.85695,14000000.0
2009-08-05 17:24:00,2.85092,2.85682,2.85092,2.85682,10750000.0
2009-08-05 17:25:00,2.85788,2.85788,2.85157,2.85447,8630000.0
2009-08-05 17:26:00,2.85748,2.8577,2.85346,2.85565,13250000.0
2009-08-05 17:27:00,2.85739,2.85752,2.85426,2.8565,7000000.0
2009-08-05 17:28:00,2.85261,2.8568,2.85093,2.8568,6750000.0
2009-08-05 17:29:00,2.8492,2.85764,2.8492,2.85537,9750000.0
2009-08-05 17:30:00,2.85449,2.85799,2.85449,2.85786,9250000.0
2009-08-05 17:31:00,2.85531,2.8577,2.85414,2.85418,12880000.0
2009-08-05 17:32:00,2.85369,2.85631,2.84961,2.85484,8250000.0
2009-08-05 17:33:00,2.8584,2.85877,2.85431,2.85723,7000000.0
2009-08-05 17:34:00,2.85789,2.85821,2.85496,2.85754,7250000.0
2009-08-05 17:35:00,2.85484,2.85743,2.85243,2.85336,9630000.0
2009-08-05 17:36:00,2.85809,2.85809,2.85612,2.85742,8250000.0
2009-08-05 17:37:00,2.85793,2.85826,2.85573,2.85771,6750000.0
2009-08-05 17:38:00,2.85556,2.85864,2.85508,2.85567,9500000.0
2009-08-05 17:39:00,2.85565,2.85834,2.85367,2.85834,7130000.0
2009-08-05 17:40:00,2.8583,2.85909,2.85412,2.85847,10000000.0
2009-08-05 17:41:00,2.85631,2.858,2.85307,2.85364,7500000.0
2009-08-05 17:42:00,2.85844,2.85844,2.8531,2.85768,5000000.0
2009-08-05 17:43:00,2.85541,2.85733,2.85541,2.85733,5250000.0
2009-08-05 17:44:00,2.85817,2.85817,2.85043,2.85092,10000000.0
2009-08-05 17:45:00,2.85468,2.85753,2.85468,2.85579,9390000.0
2009-08-05 17:46:00,2.8513,2.85637,2.8513,2.85351,9000000.0
2009-08-05 17:47:00,2.85466,2.85618,2.85443,2.85461,7500000.0
2009-08-05 17:48:00,2.85422,2.85771,2.85422,2.85495,5500000.0
2009-08-05 17:49:00,2.85325,2.85562,2.85284,2.85471,10750000.0
2009-08-05 17:50:00,2.85411,2.85573,2.85078,2.85214,13750000.0
2009-08-05 17:51:00,2.85435,2.85603,2.85188,2.8557,6000000.0
2009-08-05 17:52:00,2.85505,2.85522,2.84954,2.85387,13750000.0
2009-08-05 17:53:00,2.85458,2.85582,2.85372,2.85571,7630000.0
2009-08-05 17:54:00,2.85326,2.85505,2.84733,2.8529,10500000.0
2009-08-05 17:55:00,2.85333,2.85554,2.85145,2.85303,12000000.0
2009-08-05 17:56:00,2.85573,2.85639,2.8502,2.8502,12250000.0
2009-08-05 17:57:00,2.85627,2.85637,2.85177,2.85426,12760000.0
2009-08-05 17:58:00,2.85357,2.85689,2.85239,2.85631,10000000.0
2009-08-05 17:59:00,2.85693,2.85693,2.85359,2.85359,10500000.0
2009-08-05 18:00:00,2.85316,2.85625,2.85316,2.85411,10250000.0
2009-08-05 18:01:00,2.85574,2.85574,2.84877,2.85457,7000000.0
2009-08-05 18:02:00,2.8551,2.85666,2.8528,2.85388,17250000.0
2009-08-05 18:03:00,2.85381,2.8555,2.85085,2.85305,12630000.0
2009-08-05 18:04:00,2.85498,2.85747,2.85087,2.85351,10250000.0
2009-08-05 18:05:00,2.85307,2.85663,2.85307,2.85611,11010000.0
2009-08-05 18:06:00,2.85293,2.8561,2.85293,2.85433,7250000.0
2009-08-05 18:07:00,2.85496,2.85562,2.85306,2.85473,10250000.0
2009-08-05 18:08:00,2.85515,2.85719,2.85515,2.85719,6750000.0
2009-08-05 18:09:00,2.85747,2.85747,2.85322,2.85725,7500000.0
2009-08-05 18:10:00,2.85405,2.85776,2.85405,2.85691,8500000.0
2009-08-05 18:11:00,2.85719,2.85719,2.85298,2.85298,8250000.0
2009-08-05 18:12:00,2.85472,2.8555,2.85205,2.8555,5500000.0
2009-08-05 18:13:00,2.85684,2.85684,2.85089,2.85089,8250000.0
2009-08-05 18:14:00,2.85462,2.85582,2.85031,2.85558,8750000.0
2009-08-05 18:15:00,2.85472,2.8548,2.85312,2.8532,7500000.0
2009-08-05 18:16:00,2.85531,2.85531,2.84977,2.85325,8000000.0
2009-08-05 18:17:00,2.85487,2.85494,2.85066,2.85305,12130000.0
2009-08-05 18:18:00,2.85217,2.85541,2.85021,2.85474,5500000.0
2009-08-05 18:19:00,2.85522,2.85522,2.8502,2.85173,13250000.0
2009-08-05 18:20:00,2.85256,2.85432,2.84935,2.85432,9630000.0
2009-08-05 18:21:00,2.85122,2.85323,2.84873,2.84972,10250000.0
2009-08-05 18:22:00,2.84888,2.851,2.84735,2.84735,7380000.0
2009-08-05 18:23:00,2.84949,2.85185,2.8473,2.85179,7500000.0
2009-08-05 18:24:00,2.8493,2.85194,2.8493,2.85117,5500000.0
2009-08-05 18:25:00,2.84937,2.85142,2.84937,2.85142,10000000.0
2009-08-05 18:26:00,2.84712,2.85122,2.84712,2.84981,6000000.0
2009-08-05 18:27:00,2.84926,2.85136,2.84776,2.84963,6250000.0
2009-08-05 18:28:00,2.85142,2.85158,2.84941,2.84979,8250000.0
2009-08-05 18:29:00,2.85092,2.85236,2.847,2.8518,7750000.0
2009-08-05 18:30:00,2.85233,2.85233,2.84677,2.84929,19250000.0
2009-08-05 18:31:00,2.84902,2.85412,2.84901,2.85285,8250000.0
2009-08-05 18:32:00,2.85063,2.8534,2.84664,2.84873,5750000.0
2009-08-05 18:33:00,2.84774,2.85203,2.8463,2.84927,14250000.0
2009-08-05 18:34:00,2.85156,2.85156,2.84852,2.84927,10500000.0
2009-08-05 18:35:00,2.85097,2.85104,2.845,2.84875,10880000.0
2009-08-05 18:36:00,2.84923,2.85138,2.84868,2.84979,7500000.0
2009-08-05 18:37:00,2.84858,2.85173,2.84827,2.85167,9380000.0
2009-08-05 18:38:00,2.85132,2.85169,2.84957,2.85033,9000000.0
2009-08-05 18:39:00,2.84929,2.85293,2.84806,2.85293,11000000.0
2009-08-05 18:40:00,2.85152,2.85218,2.84843,2.85071,12750000.0
2009-08-05 18:41:00,2.85282,2.85285,2.84742,2.85285,9000000.0
2009-08-05 18:42:00,2.85259,2.85259,2.84566,2.85195,12250000.0
2009-08-05 18:43:00,2.84829,2.85218,2.84765,2.85218,10500000.0
2009-08-05 18:44:00,2.84841,2.8531,2.84713,2.85014,8250000.0
2009-08-05 18:45:00,2.84867,2.8528,2.8476,2.85214,6750000.0
2009-08-05 18:46:00,2.85287,2.85333,2.84863,2.85173,5500000.0
2009-08-05 18:47:00,2.85027,2.85165,2.84932,2.8494,5750000.0
2009-08-05 18:48:00,2.85126,2.85312,2.84734,2.85239,10250000.0
2009-08-05 18:49:00,2.85147,2.85147,2.84756,2.84943,8250000.0
2009-08-05 18:50:00,2.85085,2.85152,2.8484,2.8484,5500000.0
2009-08-05 18:51:00,2.8481,2.85033,2.84778,2.84778,9380000.0
2009-08-05 18:52:00,2.85072,2.85072,2.84721,2.84759,12130000.0
2009-08-05 18:53:00,2.84932,2.84978,2.84684,2.84978,8250000.0
2009-08-05 18:54:00,2.84821,2.84881,2.84547,2.84547,11500000.0
2009-08-05 18:55:00,2.84833,2.84994,2.84564,2.84938,6260000.0
2009-08-05 18:56:00,2.85037,2.85092,2.8462,2.84689,12250000.0
2009-08-05 18:57:00,2.84705,2.85122,2.84705,2.85041,8500000.0
2009-08-05 18:58:00,2.84811,2.85154,2.84756,2.84791,8000000.0
2009-08-05 18:59:00,2.85093,2.85093,2.84762,2.8505,6250000.0
2009-08-05 19:00:00,2.84833,2.85138,2.84771,2.85138,7750000.0
2009-08-05 19:01:00,2.85028,2.85082,2.84697,2.84697,11380000.0
2009-08-05 19:02:00,2.85105,2.85105,2.84728,2.85017,7380000.0
2009-08-05 19:03:00,2.84905,2.85059,2.84673,2.85059,7880000.0
2009-08-05 19:04:00,2.84831,2.85211,2.84795,2.84807,13500000.0
2009-08-05 19:05:00,2.85135,2.85183,2.84934,2.85088,6250000.0
2009-08-05 19:06:00,2.84991,2.85249,2.84731,2.84986,13750000.0
2009-08-05 19:07:00,2.85026,2.85235,2.8472,2.8472,6380000.0
2009-08-05 19:08:00,2.85251,2.85251,2.84628,2.85143,8630000.0
2009-08-05 19:09:00,2.85209,2.85209,2.84822,2.85047,7750000.0
2009-08-05 19:10:00,2.85063,2.85096,2.84784,2.84846,10000000.0
2009-08-05 19:11:00,2.85124,2.85228,2.84617,2.84764,13250000.0
2009-08-05 19:12:00,2.84683,2.85196,2.84612,2.85196,8000000.0
2009-08-05 19:13:00,2.85034,2.85204,2.84493,2.85204,10500000.0
2009-08-05 19:14:00,2.85279,2.85279,2.84628,2.84934,8000000.0
2009-08-05 19:15:00,2.85126,2.85244,2.84635,2.8519,5250000.0
2009-08-05 19:16:00,2.85092,2.85263,2.84684,2.85037,6750000.0
2009-08-05 19:17:00,2.84998,2.85274,2.84654,2.85204,14630000.0
2009-08-05 19:18:00,2.8479,2.85196,2.8479,2.85196,7500000.0
2009-08-05 19:19:00,2.84842,2.85092,2.84689,2.84689,8250000.0
2009-08-05 19:20:00,2.84762,2.85186,2.84762,2.85092,5250000.0
2009-08-05 19:21:00,2.85131,2.85132,2.84914,2.84914,6250000.0
2009-08-05 19:22:00,2.85152,2.85152,2.8481,2.851,9000000.0
2009-08-05 19:23:00,2.85035,2.85064,2.84918,2.85064,6500000.0
2009-08-05 19:24:00,2.84716,2.85105,2.84716,2.84848,17880000.0
2009-08-05 19:25:00,2.84523,2.85078,2.84523,2.85078,5750000.0
2009-08-05 19:26:00,2.84851,2.85029,2.84546,2.84977,10380000.0
2009-08-05 19:27:00,2.84957,2.84957,2.84361,2.84525,12750000.0
2009-08-05 19:28:00,2.84962,2.84962,2.84651,2.84902,10760000.0
2009-08-05 19:29:00,2.84961,2.8498,2.84609,2.8498,11000000.0
2009-08-05 19:30:00,2.84884,2.85392,2.84601,2.84781,14750000.0
2009-08-05 19:31:00,2.84979,2.84996,2.84472,2.84951,6250000.0
2009-08-05 19:32:00,2.84638,2.84804,2.84478,2.84659,6500000.0
2009-08-05 19:33:00,2.84447,2.84904,2.8435,2.84685,13130000.0
2009-08-05 19:34:00,2.84635,2.84997,2.84493,2.84777,9750000.0
2009-08-05 19:35:00,2.84681,2.84937,2.84681,2.84729,7500000.0
2009-08-05 19:36:00,2.84819,2.84931,2.84582,2.84931,15000000.0
2009-08-05 19:37:00,2.84714,2.84968,2.84461,2.84778,14500000.0
2009-08-05 19:38:00,2.84724,2.84894,2.84623,2.84714,8000000.0
2009-08-05 19:39:00,2.84763,2.8506,2.84763,2.85027,8750000.0
2009-08-05 19:40:00,2.84803,2.85026,2.84608,2.84963,7250000.0
2009-08-05 19:41:00,2.84954,2.84998,2.84275,2.84312,12250000.0
2009-08-05 19:42:00,2.84808,2.84851,2.84363,2.84837,8500000.0
2009-08-05 19:43:00,2.84687,2.84915,2.84401,2.84698,10000000.0
2009-08-05 19:44:00,2.84757,2.84836,2.84502,2.84731,6250000.0
2009-08-05 19:45:00,2.8498,2.85021,2.84422,2.84726,6750000.0
2009-08-05 19:46:00,2.84948,2.84948,2.84416,2.84635,17000000.0
2009-08-05 19:47:00,2.84751,2.84973,2.84713,2.84795,6000000.0
2009-08-05 19:48:00,2.8495,2.84977,2.84545,2.84785,9750000.0
2009-08-05 19:49:00,2.84668,2.84975,2.84292,2.84292,11500000.0
2009-08-05 19:50:00,2.85081,2.85081,2.84535,2.84718,7130000.0
2009-08-05 19:51:00,2.84833,2.84995,2.84734,2.84995,5500000.0
2009-08-05 19:52:00,2.84942,2.84991,2.84845,2.84845,6250000.0
2009-08-05 19:53:00,2.84634,2.84907,2.84494,2.84735,8250000.0
2009-08-05 19:54:00,2.84958,2.84958,2.84496,2.84634,12130000.0
2009-08-05 19:55:00,2.84593,2.84831,2.84455,2.84831,6250000.0
2009-08-05 19:56:00,2.8453,2.84915,2.8431,2.84915,13000000.0
2009-08-05 19:57:00,2.84717,2.84889,2.8448,2.8448,5750000.0
2009-08-05 19:58:00,2.84731,2.84886,2.84538,2.84688,10880000.0
2009-08-05 19:59:00,2.84944,2.84951,2.84332,2.84951,9750000.0
2009-08-05 20:00:00,2.84727,2.84907,2.84607,2.84737,11260000.0
2009-08-05 20:01:00,2.84738,2.84917,2.84498,2.84725,10630000.0
2009-08-05 20:02:00,2.84991,2.84991,2.84327,2.84724,5250000.0
2009-08-05 20:03:00,2.84788,2.85018,2.84657,2.84657,13750000.0
2009-08-05 20:04:00,2.84714,2.84959,2.84714,2.84959,6000000.0
2009-08-05 20:05:00,2.84572,2.84961,2.84365,2.84759,12500000.0
2009-08-05 20:06:00,2.84928,2.85022,2.84465,2.8501,6750000.0
2009-08-05 20:07:00,2.84699,2.84998,2.84489,2.84998,7130000.0
2009-08-05 20:08:00,2.84818,2.84948,2.84808,2.84946,6250000.0
2009-08-05 20:09:00,2.84832,2.85002,2.84541,2.84864,9380000.0
2009-08-05 20:10:00,2.8453,2.85077,2.84379,2.84862,8250000.0
2009-08-05 20:11:00,2.84809,2.84915,2.84411,2.84846,10750000.0
2009-08-05 20:12:00,2.8465,2.84968,2.8465,2.84671,10750000.0
2009-08-05 20:13:00,2.84665,2.85099,2.84612,2.84721,8500000.0
2009-08-05 20:14:00,2.84683,2.8485,2.84335,2.84335,9500000.0
2009-08-05 20:15:00,2.84765,2.84992,2.84552,2.84992,12250000.0
2009-08-05 20:16:00,2.84961,2.85057,2.84643,2.85057,8000000.0
2009-08-05 20:17:00,2.84852,2.84966,2.84454,2.84454,7000000.0
2009-08-05 20:18:00,2.84804,2.8501,2.84608,2.8494,15250000.0
2009-08-05 20:19:00,2.84692,2.84964,2.84692,2.84769,10000000.0
2009-08-05 20:20:00,2.8487,2.84927,2.84663,2.84663,5500000.0
2009-08-05 20:21:00,2.84886,2.84934,2.84403,2.84831,14380000.0
2009-08-05 20:22:00,2.84414,2.84874,2.84414,2.84874,8380000.0
2009-08-05 20:23:00,2.8492,2.85017,2.84495,2.85017,12250000.0
2009-08-05 20:24:00,2.84761,2.84869,2.84517,2.84557,10250000.0
2009-08-05 20:25:00,2.84765,2.84976,2.84662,2.84662,7750000.0
2009-08-05 20:26:00,2.84782,2.84986,2.84715,2.84986,6250000.0
2009-08-05 20:27:00,2.8474,2.85008,2.84461,2.84668,6000000.0
2009-08-05 20:28:00,2.8459,2.84916,2.84544,2.84916,13750000.0
2009-08-05 20:29:00,2.8434,2.84855,2.8434,2.84815,9500000.0
2009-08-05 20:30:00,2.84505,2.84828,2.84505,2.84828,3750000.0
2009-08-05 20:31:00,2.84564,2.84891,2.84467,2.84653,11500000.0
2009-08-05 20:32:00,2.84894,2.84952,2.84514,2.84952,13000000.0
2009-08-05 20:33:00,2.84916,2.84916,2.84555,2.84695,12000000.0
2009-08-05 20:34:00,2.84696,2.84941,2.84477,2.8466,11500000.0
2009-08-05 20:35:00,2.84433,2.84786,2.84433,2.84548,15500000.0
2009-08-05 20:36:00,2.84572,2.84867,2.84542,2.84819,12000000.0
2009-08-05 20:37:00,2.84609,2.84747,2.841,2.84747,8500000.0
2009-08-05 20:38:00,2.84829,2.8487,2.84393,2.84533,10750000.0
2009-08-05 20:39:00,2.84578,2.84776,2.84534,2.84534,7500000.0
2009-08-05 20:40:00,2.84134,2.84665,2.84134,2.84665,7750000.0
2009-08-05 20:41:00,2.8437,2.84724,2.8437,2.84432,14130000.0
2009-08-05 20:42:00,2.84488,2.84582,2.84022,2.84233,10750000.0
2009-08-05 20:43:00,2.84629,2.84629,2.84125,2.84204,7500000.0
2009-08-05 20:44:00,2.84037,2.84539,2.84037,2.84539,7000000.0
2009-08-05 20:45:00,2.84374,2.84487,2.84284,2.84284,5750000.0
2009-08-05 20:46:00,2.84561,2.84727,2.84248,2.84727,9500000.0
2009-08-05 20:47:00,2.84512,2.84756,2.84493,2.84746,6380000.0
2009-08-05 20:48:00,2.84551,2.8485,2.84551,2.84784,12000000.0
2009-08-05 20:49:00,2.84565,2.84762,2.84324,2.84516,10500000.0
2009-08-05 20:50:00,2.84517,2.84715,2.84517,2.8457,8500000.0
2009-08-05 20:51:00,2.8468,2.8471,2.84465,2.84465,6250000.0
2009-08-05 20:52:00,2.84532,2.84833,2.8452,2.8452,10000000.0
2009-08-05 20:53:00,2.84587,2.84704,2.8444,2.84651,4880000.0
2009-08-05 20:54:00,2.84653,2.84917,2.84354,2.84367,14000000.0
2009-08-05 20:55:00,2.84857,2.84925,2.84551,2.84859,10510000.0
2009-08-05 20:56:00,2.84829,2.84829,2.84366,2.84532,6630000.0
2009-08-05 20:57:00,2.84419,2.84744,2.84311,2.84657,7750000.0
2009-08-05 20:58:00,2.84838,2.84838,2.84333,2.84421,7500000.0
2009-08-05 20:59:00,2.84564,2.84748,2.84564,2.84617,5750000.0
2009-08-05 21:00:00,2.84611,2.84864,2.84564,2.84864,8500000.0
2009-08-05 21:01:00,2.84578,2.84882,2.84253,2.84501,5250000.0
2009-08-05 21:02:00,2.84601,2.84827,2.84543,2.84764,13500000.0
2009-08-05 21:03:00,2.84823,2.84823,2.84204,2.84204,5500000.0
2009-08-05 21:04:00,2.84521,2.84802,2.84277,2.84802,13750000.0
2009-08-05 21:05:00,2.8465,2.85137,2.84408,2.84689,10250000.0
2009-08-05 21:06:00,2.84607,2.84821,2.84196,2.84516,8250000.0
2009-08-05 21:07:00,2.84837,2.84873,2.84569,2.8474,6250000.0
2009-08-05 21:08:00,2.84823,2.84903,2.84707,2.84903,8250000.0
2009-08-05 21:09:00,2.8485,2.8485,2.84383,2.84533,11250000.0
2009-08-05 21:10:00,2.84964,2.85433,2.84643,2.85015,14380000.0
2009-08-05 21:11:00,2.84299,2.84869,2.84299,2.84793,11000000.0
2009-08-05 21:12:00,2.84838,2.84838,2.84234,2.84671,12000000.0
2009-08-05 21:13:00,2.84673,2.84835,2.84211,2.84669,7130000.0
2009-08-05 21:14:00,2.84539,2.84986,2.84501,2.84986,8630000.0
2009-08-05 21:15:00,2.84527,2.84889,2.8449,2.84674,8000000.0
2009-08-05 21:16:00,2.84683,2.84899,2.84678,2.84844,9750000.0
2009-08-05 21:17:00,2.8482,2.84867,2.84622,2.84866,9750000.0
2009-08-05 21:18:00,2.84883,2.84985,2.8438,2.84985,7880000.0
2009-08-05 21:19:00,2.8476,2.85017,2.84707,2.84948,7130000.0
2009-08-05 21:20:00,2.84766,2.84911,2.84697,2.84911,7250000.0
2009-08-05 21:21:00,2.84704,2.84928,2.84508,2.8467,12380000.0
2009-08-05 21:22:00,2.84566,2.84953,2.84344,2.84953,13260000.0
2009-08-05 21:23:00,2.84538,2.84804,2.84481,2.84599,5250000.0
2009-08-05 21:24:00,2.84909,2.84909,2.84492,2.84557,7750000.0
2009-08-05 21:25:00,2.84579,2.84842,2.84518,2.84561,12000000.0
2009-08-05 21:26:00,2.84498,2.8479,2.84477,2.84477,11250000.0
2009-08-05 21:27:00,2.84632,2.84703,2.84276,2.84696,7750000.0
2009-08-05 21:28:00,2.84615,2.84615,2.84165,2.84335,4750000.0
2009-08-05 21:29:00,2.84019,2.84612,2.84019,2.84607,13000000.0
2009-08-05 21:30:00,2.84386,2.84722,2.84121,2.84493,7000000.0
2009-08-05 21:31:00,2.84567,2.84567,2.83945,2.84415,5750000.0
2009-08-05 21:32:00,2.84517,2.85395,2.84279,2.84673,9000000.0
2009-08-05 21:33:00,2.84713,2.84839,2.84291,2.84839,8500000.0
2009-08-05 21:34:00,2.84804,2.84804,2.84242,2.84611,10000000.0
2009-08-05 21:35:00,2.84587,2.84847,2.8422,2.8422,13250000.0
2009-08-05 21:36:00,2.84812,2.84812,2.84177,2.84177,7000000.0
2009-08-05 21:37:00,2.8442,2.84746,2.84297,2.84572,13500000.0
2009-08-05 21:38:00,2.84122,2.84776,2.84122,2.84531,9000000.0
2009-08-05 21:39:00,2.84496,2.84763,2.8417,2.8417,9880000.0
2009-08-05 21:40:00,2.84751,2.84812,2.84434,2.84434,10000000.0
2009-08-05 21:41:00,2.84632,2.84666,2.84376,2.8453,5500000.0
2009-08-05 21:42:00,2.84754,2.84791,2.84528,2.84619,7000000.0
2009-08-05 21:43:00,2.84778,2.85043,2.84414,2.85043,14630000.0
2009-08-05 21:44:00,2.84814,2.84964,2.84419,2.84929,8250000.0
2009-08-05 21:45:00,2.84821,2.84975,2.84533,2.84769,9750000.0
2009-08-05 21:46:00,2.84691,2.84951,2.84536,2.84884,11250000.0
2009-08-05 21:47:00,2.8449,2.84881,2.8449,2.84881,7380000.0
2009-08-05 21:48:00,2.84743,2.85073,2.84623,2.85073,8250000.0
2009-08-05 21:49:00,2.85054,2.85054,2.84674,2.85019,9000000.0
2009-08-05 21:50:00,2.84805,2.85058,2.84508,2.85058,8500000.0
2009-08-05 21:51:00,2.84728,2.84945,2.84622,2.84756,8750000.0
2009-08-05 21:52:00,2.84699,2.85026,2.84699,2.84869,6250000.0
2009-08-05 21:53:00,2.84749,2.85002,2.84366,2.84366,9750000.0
2009-08-05 21:54:00,2.84976,2.84976,2.84456,2.84675,7500000.0
2009-08-05 21:55:00,2.84336,2.84947,2.84336,2.84947,7000000.0
2009-08-05 21:56:00,2.84789,2.8486,2.8466,2.84686,7000000.0
2009-08-05 21:57:00,2.847,2.84943,2.84351,2.84913,11250000.0
2009-08-05 21:58:00,2.84669,2.84892,2.84569,2.84714,8500000.0
2009-08-05 21:59:00,2.8496,2.84973,2.84286,2.84286,8750000.0
2009-08-05 22:00:00,2.8467,2.84921,2.84512,2.84512,5880000.0
2009-08-05 22:01:00,2.84771,2.84967,2.84656,2.84656,7750000.0
2009-08-05 22:02:00,2.84645,2.84996,2.84582,2.84673,8500000.0
2009-08-05 22:03:00,2.847,2.84914,2.8453,2.84548,9250000.0
2009-08-05 22:04:00,2.84547,2.84879,2.84547,2.84879,7250000.0
2009-08-05 22:05:00,2.84808,2.84811,2.84697,2.8478,5500000.0
2009-08-05 22:06:00,2.84656,2.84844,2.84316,2.84786,10130000.0
2009-08-05 22:07:00,2.84582,2.84841,2.84412,2.84841,12250000.0
2009-08-05 22:08:00,2.84837,2.84849,2.84439,2.84776,17750000.0
2009-08-05 22:09:00,2.84348,2.84757,2.84076,2.84741,9250000.0
2009-08-05 22:10:00,2.84328,2.84783,2.84328,2.8475,6380000.0
2009-08-05 22:11:00,2.84769,2.84769,2.8431,2.8431,15500000.0
2009-08-05 22:12:00,2.84397,2.84678,2.84397,2.84505,6000000.0
2009-08-05 22:13:00,2.84714,2.84738,2.84355,2.84738,11750000.0
2009-08-05 22:14:00,2.84587,2.84781,2.84412,2.84781,9750000.0
2009-08-05 22:15:00,2.84548,2.84753,2.84253,2.84253,11250000.0
2009-08-05 22:16:00,2.84588,2.8476,2.84214,2.84523,5630000.0
2009-08-05 22:17:00,2.84601,2.84838,2.84252,2.84838,6500000.0
2009-08-05 22:18:00,2.84684,2.85052,2.84405,2.84777,12130000.0
2009-08-05 22:19:00,2.84875,2.84942,2.84611,2.84611,5750000.0
2009-08-05 22:20:00,2.8457,2.84753,2.84055,2.84753,9750000.0
2009-08-05 22:21:00,2.84647,2.84814,2.84463,2.84561,16250000.0
2009-08-05 22:22:00,2.84553,2.84794,2.8445,2.84743,8750000.0
2009-08-05 22:23:00,2.84683,2.84775,2.84566,2.8459,7000000.0
2009-08-05 22:24:00,2.84631,2.8482,2.84292,2.84636,5880000.0
2009-08-05 22:25:00,2.84581,2.8471,2.84292,2.84592,6380000.0
2009-08-05 22:26:00,2.8456,2.84791,2.8456,2.84754,8500000.0
2009-08-05 22:27:00,2.84619,2.84875,2.84514,2.84651,9750000.0
2009-08-05 22:28:00,2.8456,2.84702,2.84375,2.84432,7000000.0
2009-08-05 22:29:00,2.84607,2.84759,2.84338,2.84505,4500000.0
2009-08-05 22:30:00,2.84662,2.84792,2.84434,2.84642,10130000.0
2009-08-05 22:31:00,2.8439,2.84808,2.84246,2.8461,10000000.0
2009-08-05 22:32:00,2.84645,2.8483,2.84506,2.8483,9250000.0
2009-08-05 22:33:00,2.84484,2.84837,2.84305,2.84826,8750000.0
2009-08-05 22:34:00,2.84696,2.84798,2.84624,2.84624,5500000.0
2009-08-05 22:35:00,2.84365,2.84779,2.84312,2.84623,8500000.0
2009-08-05 22:36:00,2.84648,2.84832,2.84569,2.84619,7000000.0
2009-08-05 22:37:00,2.84524,2.84899,2.84524,2.84899,7500000.0
2009-08-05 22:38:00,2.84684,2.85397,2.84658,2.84783,17750000.0
2009-08-05 22:39:00,2.8445,2.84874,2.84307,2.84626,12250000.0
2009-08-05 22:40:00,2.84317,2.84708,2.84127,2.84664,10250000.0
2009-08-05 22:41:00,2.84673,2.84839,2.84296,2.84296,10250000.0
2009-08-05 22:42:00,2.85006,2.85006,2.84737,2.8485,9260000.0
2009-08-05 22:43:00,2.84744,2.8503,2.84645,2.84977,11250000.0
2009-08-05 22:44:00,2.84659,2.84873,2.8448,2.84632,7500000.0
2009-08-05 22:45:00,2.84708,2.84881,2.84491,2.84491,5250000.0
2009-08-05 22:46:00,2.84597,2.84931,2.84597,2.84698,12500000.0
2009-08-05 22:47:00,2.84749,2.8499,2.84664,2.84696,12750000.0
2009-08-05 22:48:00,2.84766,2.84926,2.84756,2.84756,9000000.0
2009-08-05 22:49:00,2.84642,2.84956,2.84385,2.84715,15500000.0
2009-08-05 22:50:00,2.84707,2.84974,2.84527,2.84874,11130000.0
2009-08-05 22:51:00,2.84969,2.84969,2.84539,2.8463,5750000.0
2009-08-05 22:52:00,2.85007,2.85007,2.84725,2.84725,10000000.0
2009-08-05 22:53:00,2.84961,2.84997,2.84492,2.84653,13750000.0
2009-08-05 22:54:00,2.84688,2.85038,2.84332,2.85038,13000000.0
2009-08-05 22:55:00,2.85034,2.85162,2.84691,2.84898,13500000.0
2009-08-05 22:56:00,2.85149,2.85149,2.84911,2.85031,5500000.0
2009-08-05 22:57:00,2.84599,2.85155,2.84553,2.85147,13500000.0
2009-08-05 22:58:00,2.84952,2.85134,2.84772,2.84772,11500000.0
2009-08-05 22:59:00,2.8468,2.85118,2.84517,2.85118,11250000.0
2009-08-05 23:00:00,2.84907,2.84995,2.84748,2.84912,11880000.0
2009-08-05 23:01:00,2.84456,2.84944,2.84456,2.84784,8250000.0
2009-08-05 23:02:00,2.84773,2.85019,2.84644,2.84936,9000000.0
2009-08-05 23:03:00,2.85007,2.85047,2.84596,2.84765,8130000.0
2009-08-05 23:04:00,2.84535,2.84956,2.84535,2.84771,4500000.0
2009-08-05 23:05:00,2.8478,2.85073,2.84747,2.85016,10250000.0
2009-08-05 23:06:00,2.84687,2.84926,2.84585,2.84719,6750000.0
2009-08-05 23:07:00,2.84746,2.84933,2.84525,2.847,6000000.0
2009-08-05 23:08:00,2.84368,2.84893,2.84368,2.84762,7130000.0
2009-08-05 23:09:00,2.84984,2.85021,2.84429,2.84863,9750000.0
2009-08-05 23:10:00,2.84779,2.85086,2.84683,2.84855,10500000.0
2009-08-05 23:11:00,2.84427,2.84921,2.84427,2.84741,5500000.0
2009-08-05 23:12:00,2.84578,2.84949,2.84501,2.84791,10000000.0
2009-08-05 23:13:00,2.84857,2.85048,2.84857,2.85008,4000000.0
2009-08-05 23:14:00,2.84615,2.85075,2.84558,2.85075,9380000.0
2009-08-05 23:15:00,2.84941,2.8504,2.84765,2.84765,8500000.0
2009-08-05 23:16:00,2.84881,2.8521,2.8461,2.8493,9500000.0
2009-08-05 23:17:00,2.84841,2.85103,2.84572,2.84889,13500000.0
2009-08-05 23:18:00,2.85036,2.85054,2.84525,2.84847,16000000.0
2009-08-05 23:19:00,2.85032,2.85036,2.84665,2.85031,11500000.0
2009-08-05 23:20:00,2.84776,2.85109,2.84447,2.84506,7750000.0
2009-08-05 23:21:00,2.84714,2.85052,2.84543,2.85052,10750000.0
2009-08-05 23:22:00,2.84507,2.85014,2.84507,2.84681,12000000.0
2009-08-05 23:23:00,2.84583,2.85033,2.84583,2.85033,7000000.0
2009-08-05 23:24:00,2.84777,2.84986,2.84483,2.84937,7250000.0
2009-08-05 23:25:00,2.84553,2.8507,2.84258,2.84258,9750000.0
2009-08-05 23:26:00,2.84473,2.85056,2.84473,2.85056,6000000.0
2009-08-05 23:27:00,2.84932,2.85009,2.84674,2.84774,7500000.0
2009-08-05 23:28:00,2.84882,2.84882,2.84142,2.84378,17630000.0
2009-08-05 23:29:00,2.84924,2.84924,2.84415,2.84542,7000000.0
2009-08-05 23:30:00,2.84952,2.84974,2.84565,2.84974,4250000.0
2009-08-05 23:31:00,2.84501,2.84923,2.8434,2.84731,12630000.0
2009-08-05 23:32:00,2.84707,2.85047,2.84707,2.85026,10750000.0
2009-08-05 23:33:00,2.84754,2.85007,2.84754,2.84756,9000000.0
2009-08-05 23:34:00,2.84731,2.8514,2.84454,2.84806,8000000.0
2009-08-05 23:35:00,2.84694,2.84999,2.84688,2.84836,9250000.0
2009-08-05 23:36:00,2.84977,2.85067,2.84681,2.84813,9250000.0
2009-08-05 23:37:00,2.84703,2.85067,2.84703,2.84709,8750000.0
2009-08-05 23:38:00,2.85026,2.85026,2.84497,2.85006,5880000.0
2009-08-05 23:39:00,2.8501,2.8501,2.84663,2.84991,5500000.0
2009-08-05 23:40:00,2.84782,2.84966,2.84506,2.8487,10500000.0
2009-08-05 23:41:00,2.84847,2.85086,2.84609,2.8481,16000000.0
2009-08-05 23:42:00,2.84898,2.84994,2.84898,2.84982,8380000.0
2009-08-05 23:43:00,2.84424,2.84901,2.84424,2.84786,8000000.0
2009-08-05 23:44:00,2.8489,2.8489,2.84558,2.84807,7250000.0
2009-08-05 23:45:00,2.84998,2.84998,2.84753,2.84801,6250000.0
2009-08-05 23:46:00,2.84934,2.84974,2.84335,2.84728,16500000.0
2009-08-05 23:47:00,2.84774,2.8496,2.84519,2.84934,14750000.0
2009-08-05 23:48:00,2.84582,2.84857,2.84446,2.84446,12000000.0
2009-08-05 23:49:00,2.84475,2.84876,2.84423,2.84657,10130000.0
2009-08-05 23:50:00,2.84642,2.8483,2.84508,2.84684,10880000.0
2009-08-05 23:51:00,2.84602,2.84968,2.84341,2.84948,10880000.0
2009-08-05 23:53:00,2.84624,2.84856,2.84573,2.84853,10000000.0
2009-08-05 23:54:00,2.84824,2.84934,2.84754,2.84912,10250000.0
2009-08-05 23:55:00,2.84643,2.84932,2.84643,2.84839,7750000.0
2009-08-05 23:56:00,2.84712,2.84923,2.84631,2.84886,9500000.0
2009-08-05 23:57:00,2.84711,2.84892,2.84683,2.84892,4880000.0
2009-08-05 23:58:00,2.84909,2.84954,2.84622,2.84954,9250000.0
2009-08-05 23:59:00,2.84478,2.84877,2.84385,2.84877,8250000.0
2009-08-06 00:00:00,2.84621,2.8492,2.84621,2.84726,7130000.0
2009-08-06 00:01:00,2.84763,2.8477,2.84254,2.845,10750000.0
2009-08-06 00:02:00,2.84682,2.84844,2.84427,2.84444,7000000.0
2009-08-06 00:03:00,2.84621,2.8476,2.8437,2.84423,7000000.0
2009-08-06 00:04:00,2.84811,2.84858,2.84468,2.84694,10380000.0
2009-08-06 00:05:00,2.84666,2.84862,2.84482,2.84847,6000000.0
2009-08-06 00:06:00,2.84468,2.848,2.84422,2.84639,8010000.0
2009-08-06 00:07:00,2.84361,2.84773,2.84334,2.84688,9500000.0
2009-08-06 00:08:00,2.8466,2.84876,2.84358,2.84458,11750000.0
2009-08-06 00:09:00,2.84716,2.8486,2.8432,2.84823,7000000.0
2009-08-06 00:10:00,2.84698,2.84819,2.84649,2.84723,8500000.0
2009-08-06 00:11:00,2.84649,2.84802,2.84294,2.84802,8000000.0
2009-08-06 00:12:00,2.84219,2.84779,2.84219,2.84582,8630000.0
2009-08-06 00:13:00,2.84734,2.84734,2.84027,2.84512,15130000.0
2009-08-06 00:14:00,2.84437,2.84734,2.8431,2.84589,6000000.0
2009-08-06 00:15:00,2.84488,2.84769,2.8439,2.84639,7750000.0
2009-08-06 00:16:00,2.84365,2.84804,2.84365,2.84638,7750000.0
2009-08-06 00:17:00,2.84626,2.84846,2.84467,2.84467,8750000.0
2009-08-06 00:18:00,2.84462,2.84876,2.84462,2.84876,6500000.0
2009-08-06 00:19:00,2.84484,2.84928,2.84484,2.84555,13630000.0
2009-08-06 00:20:00,2.84734,2.8504,2.84557,2.84714,11250000.0
2009-08-06 00:21:00,2.84686,2.84934,2.84627,2.84627,8750000.0
2009-08-06 00:22:00,2.84682,2.84885,2.84682,2.84885,7750000.0
2009-08-06 00:23:00,2.8483,2.84892,2.84489,2.84692,7000000.0
2009-08-06 00:24:00,2.84743,2.8497,2.84683,2.84814,5250000.0
2009-08-06 00:25:00,2.84801,2.84883,2.8439,2.84883,10750000.0
2009-08-06 00:26:00,2.84548,2.84939,2.845,2.84939,8000000.0
2009-08-06 00:27:00,2.8472,2.84914,2.84635,2.84723,14000000.0
2009-08-06 00:28:00,2.84877,2.8495,2.84534,2.84725,8250000.0
2009-08-06 00:29:00,2.84773,2.85121,2.84695,2.84695,10380000.0
2009-08-06 00:30:00,2.84648,2.84974,2.84648,2.84877,10500000.0
2009-08-06 00:31:00,2.84665,2.84883,2.84543,2.84883,10750000.0
2009-08-06 00:32:00,2.84621,2.84883,2.84347,2.84883,11250000.0
2009-08-06 00:33:00,2.84409,2.84818,2.84409,2.84757,13880000.0
2009-08-06 00:34:00,2.84585,2.84804,2.84532,2.84672,9250000.0
2009-08-06 00:35:00,2.84392,2.84731,2.84138,2.84683,12630000.0
2009-08-06 00:36:00,2.84764,2.84764,2.84239,2.84636,10750000.0
2009-08-06 00:37:00,2.84285,2.84798,2.84285,2.84747,13250000.0
2009-08-06 00:38:00,2.8459,2.84854,2.84505,2.84823,10750000.0
2009-08-06 00:39:00,2.84538,2.84869,2.84494,2.84869,6000000.0
2009-08-06 00:40:00,2.84594,2.84818,2.84245,2.8453,19500000.0
2009-08-06 00:41:00,2.84413,2.84789,2.84413,2.84623,6010000.0
2009-08-06 00:42:00,2.84558,2.84847,2.84461,2.8463,10880000.0
2009-08-06 00:43:00,2.84516,2.84868,2.84516,2.84868,9250000.0
2009-08-06 00:44:00,2.84678,2.84923,2.84537,2.84685,9000000.0
2009-08-06 00:45:00,2.8471,2.84864,2.84558,2.84864,11500000.0
2009-08-06 00:46:00,2.84482,2.84883,2.84456,2.84788,13000000.0
2009-08-06 00:47:00,2.84774,2.84904,2.84578,2.8486,10000000.0
2009-08-06 00:48:00,2.84414,2.8487,2.84298,2.84845,11880000.0
2009-08-06 00:49:00,2.84913,2.84913,2.84394,2.84563,13000000.0
2009-08-06 00:50:00,2.84634,2.84844,2.84294,2.84725,11750000.0
2009-08-06 00:51:00,2.84882,2.84893,2.84625,2.84625,9750000.0
2009-08-06 00:52:00,2.84916,2.84916,2.84622,2.84701,7130000.0
2009-08-06 00:53:00,2.84469,2.84864,2.84469,2.84677,13000000.0
2009-08-06 00:54:00,2.84595,2.84876,2.84527,2.84869,12250000.0
2009-08-06 00:55:00,2.84733,2.84832,2.84586,2.84645,11000000.0
2009-08-06 00:56:00,2.84593,2.84887,2.84565,2.84826,15380000.0
2009-08-06 00:57:00,2.84552,2.8489,2.84368,2.8489,5500000.0
2009-08-06 00:58:00,2.84551,2.84713,2.84151,2.84415,12750000.0
2009-08-06 00:59:00,2.84565,2.8485,2.84226,2.8485,8000000.0
2009-08-06 01:00:00,2.84577,2.8485,2.84362,2.8485,10000000.0
2009-08-06 01:01:00,2.84496,2.84734,2.84377,2.84582,13380000.0
2009-08-06 01:02:00,2.84633,2.84761,2.84502,2.84598,13130000.0
2009-08-06 01:03:00,2.84631,2.84699,2.84247,2.84568,6630000.0
2009-08-06 01:04:00,2.84454,2.84791,2.84454,2.84791,7750000.0
2009-08-06 01:05:00,2.84604,2.84716,2.84414,2.84498,5250000.0
2009-08-06 01:06:00,2.84526,2.8483,2.84524,2.8483,9630000.0
2009-08-06 01:07:00,2.84675,2.84771,2.8457,2.84578,10130000.0
2009-08-06 01:08:00,2.84838,2.84838,2.84583,2.84583,5130000.0
2009-08-06 01:09:00,2.84486,2.8478,2.84486,2.84703,15750000.0
2009-08-06 01:10:00,2.84188,2.84729,2.84116,2.84449,12750000.0
2009-08-06 01:11:00,2.84593,2.84868,2.84316,2.84612,14880000.0
2009-08-06 01:12:00,2.84577,2.847,2.84575,2.847,5500000.0
2009-08-06 01:13:00,2.84173,2.84731,2.84173,2.84632,7750000.0
2009-08-06 01:14:00,2.84809,2.84809,2.84329,2.84805,8750000.0
2009-08-06 01:16:00,2.84563,2.84804,2.84558,2.8471,9000000.0
2009-08-06 01:17:00,2.84521,2.8469,2.84206,2.8435,9250000.0
2009-08-06 01:18:00,2.8461,2.84827,2.84413,2.84413,13890000.0
2009-08-06 01:19:00,2.84763,2.84773,2.84473,2.84641,9250000.0
2009-08-06 01:20:00,2.84766,2.84868,2.84483,2.84586,8500000.0
2009-08-06 01:21:00,2.84623,2.84846,2.84306,2.84622,10000000.0
2009-08-06 01:22:00,2.84726,2.85083,2.8453,2.84539,13750000.0
2009-08-06 01:23:00,2.84377,2.84868,2.84377,2.84868,12250000.0
2009-08-06 01:24:00,2.84303,2.84772,2.84303,2.84318,5250000.0
2009-08-06 01:25:00,2.84585,2.84876,2.84402,2.84876,12250000.0
2009-08-06 01:26:00,2.84561,2.84602,2.84023,2.8421,12130000.0
2009-08-06 01:27:00,2.84507,2.8485,2.84491,2.8485,12260000.0
2009-08-06 01:28:00,2.84575,2.84853,2.84446,2.84586,10250000.0
2009-08-06 01:29:00,2.84524,2.85258,2.84513,2.84514,7880000.0
2009-08-06 01:30:00,2.84906,2.84906,2.84284,2.84284,9500000.0
2009-08-06 01:31:00,2.84717,2.85363,2.84717,2.84985,9630000.0
2009-08-06 01:32:00,2.84605,2.84741,2.8427,2.84677,10500000.0
2009-08-06 01:33:00,2.84497,2.8479,2.84178,2.8479,10380000.0
2009-08-06 01:34:00,2.84579,2.84833,2.84493,2.84833,4750000.0
2009-08-06 01:35:00,2.84457,2.84882,2.84439,2.84778,8880000.0
2009-08-06 01:36:00,2.84914,2.8497,2.84602,2.84934,10500000.0
2009-08-06 01:37:00,2.8448,2.84812,2.84238,2.84532,11750000.0
2009-08-06 01:38:00,2.84465,2.84892,2.84465,2.84892,8250000.0
2009-08-06 01:39:00,2.84743,2.84864,2.84409,2.84831,9000000.0
2009-08-06 01:40:00,2.84527,2.84562,2.84373,2.84382,11500000.0
2009-08-06 01:41:00,2.84646,2.84728,2.84362,2.8452,12880000.0
2009-08-06 01:42:00,2.8465,2.84764,2.84168,2.84625,8130000.0
2009-08-06 01:43:00,2.84741,2.84768,2.8421,2.84768,8880000.0
2009-08-06 01:44:00,2.84789,2.84835,2.84181,2.84835,17130000.0
2009-08-06 01:45:00,2.84602,2.84867,2.84158,2.8485,10750000.0
2009-08-06 01:46:00,2.84639,2.84887,2.84455,2.84522,8500000.0
2009-08-06 01:47:00,2.84666,2.84886,2.84631,2.84886,10880000.0
2009-08-06 01:48:00,2.84767,2.84912,2.84485,2.84485,9380000.0
2009-08-06 01:49:00,2.84921,2.84921,2.84706,2.84718,14750000.0
2009-08-06 01:50:00,2.84692,2.84924,2.84564,2.84724,13250000.0
2009-08-06 01:51:00,2.84671,2.84999,2.84656,2.84983,5750000.0
2009-08-06 01:52:00,2.84671,2.84942,2.84433,2.84866,12130000.0
2009-08-06 01:53:00,2.84713,2.84911,2.84713,2.84911,8000000.0
2009-08-06 01:54:00,2.8468,2.84958,2.84538,2.84691,9250000.0
2009-08-06 01:55:00,2.84435,2.84954,2.84335,2.84954,17880000.0
2009-08-06 01:56:00,2.84472,2.84857,2.84314,2.84847,6250000.0
2009-08-06 01:57:00,2.84883,2.84984,2.84368,2.84692,18250000.0
2009-08-06 01:58:00,2.84742,2.84884,2.84561,2.84561,8000000.0
2009-08-06 02:01:00,2.84645,2.84962,2.84644,2.84962,5750000.0
2009-08-06 02:02:00,2.84673,2.84925,2.84532,2.84532,11130000.0
2009-08-06 02:03:00,2.84728,2.84971,2.84618,2.84757,13500000.0
2009-08-06 02:04:00,2.84697,2.8503,2.84575,2.84913,7000000.0
2009-08-06 02:05:00,2.84927,2.84946,2.84407,2.84511,8880000.0
2009-08-06 02:06:00,2.8493,2.84935,2.84689,2.84689,8000000.0
2009-08-06 02:07:00,2.84622,2.84901,2.84347,2.84901,8250000.0
2009-08-06 02:08:00,2.84943,2.84943,2.84518,2.849,6250000.0
2009-08-06 02:09:00,2.85018,2.85018,2.84612,2.84612,10500000.0
2009-08-06 02:10:00,2.84958,2.84983,2.84645,2.84712,9250000.0
2009-08-06 02:11:00,2.84859,2.84865,2.84726,2.84726,7250000.0
2009-08-06 02:12:00,2.84945,2.84945,2.84539,2.8486,7750000.0
2009-08-06 02:13:00,2.84916,2.84916,2.84636,2.84787,7000000.0
2009-08-06 02:14:00,2.84794,2.84952,2.84541,2.84923,9750000.0
2009-08-06 02:15:00,2.84844,2.84897,2.84546,2.84546,8250000.0
2009-08-06 02:16:00,2.84683,2.84921,2.84683,2.84725,5500000.0
2009-08-06 02:17:00,2.8476,2.84952,2.84531,2.84952,9500000.0
2009-08-06 02:18:00,2.84827,2.84944,2.84449,2.84714,9500000.0
2009-08-06 02:19:00,2.84789,2.84992,2.84468,2.84553,10880000.0
2009-08-06 02:20:00,2.84786,2.84856,2.84535,2.84792,8750000.0
2009-08-06 02:21:00,2.84964,2.84964,2.84425,2.84425,5500000.0
2009-08-06 02:22:00,2.84905,2.84905,2.84723,2.84723,1500000.0
2009-08-06 02:23:00,2.84584,2.84888,2.84485,2.84888,11630000.0
2009-08-06 02:24:00,2.84707,2.84807,2.84632,2.84632,6500000.0
2009-08-06 02:25:00,2.8472,2.84816,2.84434,2.84434,8750000.0
2009-08-06 02:26:00,2.84873,2.84873,2.84246,2.84735,21500000.0
2009-08-06 02:27:00,2.84762,2.84806,2.84341,2.84749,6500000.0
2009-08-06 02:28:00,2.84657,2.85032,2.84524,2.84654,22500000.0
2009-08-06 02:29:00,2.84914,2.84926,2.84159,2.8434,12750000.0
2009-08-06 02:30:00,2.84465,2.84771,2.84344,2.84634,5750000.0
2009-08-06 02:31:00,2.84779,2.84885,2.84315,2.84671,16260000.0
2009-08-06 02:32:00,2.84641,2.84871,2.84297,2.84871,5750000.0
2009-08-06 02:33:00,2.84549,2.84889,2.84472,2.8466,8250000.0
2009-08-06 02:34:00,2.84325,2.84811,2.84325,2.84598,4000000.0
2009-08-06 02:35:00,2.84839,2.8486,2.84609,2.84675,13000000.0
2009-08-06 02:36:00,2.84591,2.85105,2.84582,2.84582,8250000.0
2009-08-06 02:37:00,2.84905,2.84916,2.84706,2.84851,9000000.0
2009-08-06 02:38:00,2.8488,2.84959,2.84659,2.84913,5250000.0
2009-08-06 02:39:00,2.84704,2.84826,2.84704,2.84727,10000000.0
2009-08-06 02:40:00,2.84677,2.84851,2.84542,2.84679,10000000.0
2009-08-06 02:41:00,2.84336,2.84839,2.84336,2.84839,5750000.0
2009-08-06 02:42:00,2.84748,2.84872,2.84432,2.8473,7750000.0
2009-08-06 02:43:00,2.84737,2.8487,2.84617,2.8487,4750000.0
2009-08-06 02:44:00,2.84726,2.84909,2.84572,2.84741,12750000.0
2009-08-06 02:45:00,2.84897,2.84954,2.84518,2.84897,8750000.0
2009-08-06 02:46:00,2.84964,2.84974,2.84698,2.84837,5500000.0
2009-08-06 02:47:00,2.84802,2.8481,2.84592,2.8468,5880000.0
2009-08-06 02:48:00,2.84855,2.84863,2.8454,2.84688,7250000.0
2009-08-06 02:49:00,2.8466,2.84775,2.84365,2.84497,16750000.0
2009-08-06 02:50:00,2.84628,2.84933,2.84364,2.84933,8250000.0
2009-08-06 02:51:00,2.84584,2.84866,2.84511,2.8473,11500000.0
2009-08-06 02:52:00,2.84945,2.84968,2.84469,2.84708,8250000.0
2009-08-06 02:53:00,2.84509,2.84913,2.84487,2.84913,11000000.0
2009-08-06 02:54:00,2.84726,2.84953,2.8435,2.84953,11250000.0
2009-08-06 02:55:00,2.84721,2.84965,2.84423,2.84926,5250000.0
2009-08-06 02:56:00,2.8471,2.84889,2.84464,2.84717,7250000.0
2009-08-06 02:57:00,2.84762,2.84891,2.8437,2.84709,9130000.0
2009-08-06 02:58:00,2.84728,2.84886,2.84717,2.84886,10250000.0
2009-08-06 02:59:00,2.84804,2.84872,2.84547,2.84862,13250000.0
2009-08-06 03:00:00,2.84834,2.84854,2.84439,2.84699,6000000.0
2009-08-06 03:01:00,2.84822,2.84899,2.84382,2.84831,10500000.0
2009-08-06 03:02:00,2.84689,2.8484,2.84497,2.84497,8000000.0
2009-08-06 03:03:00,2.84851,2.84851,2.84361,2.84361,5880000.0
2009-08-06 03:04:00,2.8445,2.84803,2.84351,2.84541,12130000.0
2009-08-06 03:05:00,2.84002,2.84776,2.84002,2.84776,6500000.0
2009-08-06 03:06:00,2.84465,2.84826,2.84135,2.84606,10000000.0
2009-08-06 03:07:00,2.84765,2.84837,2.84597,2.84773,9250000.0
2009-08-06 03:08:00,2.84856,2.84895,2.84641,2.84641,11000000.0
2009-08-06 03:09:00,2.84599,2.84911,2.84599,2.84911,10250000.0
2009-08-06 03:10:00,2.84633,2.84765,2.84364,2.84572,11000000.0
2009-08-06 03:11:00,2.84506,2.84855,2.84506,2.84813,7000000.0
2009-08-06 03:12:00,2.847,2.84803,2.84579,2.84677,9750000.0
2009-08-06 03:13:00,2.84582,2.84708,2.84304,2.84589,8750000.0
2009-08-06 03:14:00,2.84476,2.84809,2.84476,2.84515,5500000.0
2009-08-06 03:15:00,2.84899,2.84899,2.8433,2.84783,9500000.0
2009-08-06 03:16:00,2.84589,2.84883,2.84201,2.84883,8250000.0
2009-08-06 03:17:00,2.84646,2.84819,2.84175,2.84589,9750000.0
2009-08-06 03:18:00,2.84733,2.84888,2.84468,2.84888,5880000.0
2009-08-06 03:19:00,2.84648,2.84831,2.84493,2.84603,7000000.0
2009-08-06 03:20:00,2.84499,2.84679,2.84092,2.84092,10750000.0
2009-08-06 03:21:00,2.84388,2.84787,2.84194,2.84524,11250000.0
2009-08-06 03:22:00,2.84599,2.84715,2.84249,2.84538,9500000.0
2009-08-06 03:23:00,2.84757,2.84827,2.84537,2.848,6250000.0
2009-08-06 03:24:00,2.84714,2.84814,2.84584,2.84761,8500000.0
2009-08-06 03:25:00,2.84703,2.8475,2.84389,2.84626,6500000.0
2009-08-06 03:26:00,2.84787,2.84803,2.84299,2.84717,11000000.0
2009-08-06 03:27:00,2.84237,2.85013,2.84237,2.84933,8250000.0
2009-08-06 03:28:00,2.84437,2.84805,2.84307,2.84307,8750000.0
2009-08-06 03:29:00,2.8471,2.84775,2.84412,2.84775,10500000.0
2009-08-06 03:30:00,2.84395,2.84748,2.84317,2.8468,8000000.0
2009-08-06 03:31:00,2.84621,2.84639,2.84166,2.84639,11000000.0
2009-08-06 03:32:00,2.84461,2.84545,2.83976,2.84339,9380000.0
2009-08-06 03:33:00,2.84422,2.84597,2.84392,2.84597,7250000.0
2009-08-06 03:34:00,2.83984,2.84529,2.83984,2.84225,7130000.0
2009-08-06 03:35:00,2.84559,2.84625,2.84477,2.84615,7500000.0
2009-08-06 03:36:00,2.84555,2.84657,2.84084,2.84084,11250000.0
2009-08-06 03:37:00,2.84661,2.84701,2.84494,2.84701,5250000.0
2009-08-06 03:38:00,2.84947,2.85238,2.83804,2.83804,9380000.0
2009-08-06 03:39:00,2.84583,2.84731,2.84313,2.84391,12250000.0
2009-08-06 03:40:00,2.84424,2.84643,2.84319,2.84498,10500000.0
2009-08-06 03:41:00,2.84574,2.84647,2.84285,2.84546,9250000.0
2009-08-06 03:42:00,2.84798,2.84803,2.84475,2.84617,9750000.0
2009-08-06 03:43:00,2.84544,2.84763,2.84544,2.84605,8750000.0
2009-08-06 03:44:00,2.84548,2.84791,2.84346,2.84346,7130000.0
2009-08-06 03:45:00,2.84798,2.84945,2.84611,2.84892,11500000.0
2009-08-06 03:46:00,2.84979,2.84979,2.84692,2.84866,8250000.0
2009-08-06 03:47:00,2.84979,2.84979,2.84634,2.84804,6250000.0
2009-08-06 03:48:00,2.8499,2.8499,2.84358,2.84817,8500000.0
2009-08-06 03:49:00,2.84837,2.84917,2.84493,2.84675,7000000.0
2009-08-06 03:50:00,2.84943,2.84968,2.84748,2.84748,7130000.0
2009-08-06 03:51:00,2.84916,2.8495,2.84494,2.84709,6500000.0
2009-08-06 03:52:00,2.84631,2.84858,2.84233,2.84858,11880000.0
2009-08-06 03:53:00,2.84847,2.84847,2.84588,2.84588,9750000.0
2009-08-06 03:54:00,2.84732,2.84843,2.84497,2.84497,10250000.0
2009-08-06 03:55:00,2.84647,2.84752,2.84237,2.84752,12000000.0
2009-08-06 03:56:00,2.84726,2.84743,2.84271,2.84271,5500000.0
2009-08-06 03:57:00,2.84411,2.84675,2.84207,2.84498,7750000.0
2009-08-06 03:58:00,2.84588,2.84682,2.84429,2.84466,8250000.0
2009-08-06 03:59:00,2.8447,2.84807,2.84402,2.84402,10750000.0
2009-08-06 04:00:00,2.84281,2.84787,2.84119,2.84488,8500000.0
2009-08-06 04:01:00,2.84487,2.84773,2.84249,2.84578,9500000.0
2009-08-06 04:02:00,2.84312,2.84802,2.84312,2.84572,9250000.0
2009-08-06 04:03:00,2.84608,2.84721,2.84171,2.84666,8500000.0
2009-08-06 04:04:00,2.84578,2.84773,2.84561,2.84647,6000000.0
2009-08-06 04:05:00,2.84653,2.84737,2.84355,2.84732,8750000.0
2009-08-06 04:06:00,2.84705,2.84813,2.84294,2.84408,7000000.0
2009-08-06 04:07:00,2.84596,2.8484,2.84376,2.8484,8250000.0
2009-08-06 04:08:00,2.84727,2.84767,2.84466,2.84535,10750000.0
2009-08-06 04:09:00,2.84568,2.84848,2.84523,2.84733,7500000.0
2009-08-06 04:10:00,2.84571,2.84833,2.84254,2.84564,6250000.0
2009-08-06 04:11:00,2.84433,2.84906,2.84433,2.84841,9250000.0
2009-08-06 04:12:00,2.84705,2.84899,2.84628,2.84628,5750000.0
2009-08-06 04:13:00,2.84708,2.84853,2.84315,2.84671,5880000.0
2009-08-06 04:14:00,2.84733,2.85024,2.84505,2.84673,8750000.0
2009-08-06 04:15:00,2.8485,2.8485,2.8423,2.8423,8750000.0
2009-08-06 04:16:00,2.84626,2.84779,2.84626,2.84751,5500000.0
2009-08-06 04:17:00,2.84904,2.84908,2.8459,2.84908,7750000.0
2009-08-06 04:18:00,2.84614,2.84864,2.84564,2.8486,15500000.0
2009-08-06 04:19:00,2.84829,2.84886,2.84459,2.84765,7000000.0
2009-08-06 04:20:00,2.84564,2.84777,2.84269,2.84772,9250000.0
2009-08-06 04:21:00,2.84693,2.84968,2.84649,2.84872,10130000.0
2009-08-06 04:22:00,2.84558,2.84849,2.84497,2.84497,11250000.0
2009-08-06 04:23:00,2.84855,2.84855,2.84437,2.84738,7380000.0
2009-08-06 04:24:00,2.84497,2.84833,2.84497,2.84635,11000000.0
2009-08-06 04:25:00,2.84756,2.84775,2.84268,2.84268,11750000.0
2009-08-06 04:26:00,2.84621,2.84825,2.84468,2.84594,7500000.0
2009-08-06 04:27:00,2.84895,2.84895,2.84351,2.84797,12000000.0
2009-08-06 04:28:00,2.84594,2.84933,2.84594,2.84654,7500000.0
2009-08-06 04:29:00,2.84787,2.84816,2.84263,2.84619,7750000.0
2009-08-06 04:30:00,2.848,2.84951,2.84624,2.84901,10130000.0
2009-08-06 04:31:00,2.84519,2.84975,2.84462,2.84734,8750000.0
2009-08-06 04:32:00,2.84834,2.85119,2.84357,2.8484,7500000.0
2009-08-06 04:33:00,2.85073,2.85093,2.84469,2.84775,8250000.0
2009-08-06 04:34:00,2.8483,2.85023,2.84635,2.85017,7500000.0
2009-08-06 04:35:00,2.84818,2.85093,2.84645,2.85093,6250000.0
2009-08-06 04:36:00,2.84916,2.85148,2.84916,2.85108,6000000.0
2009-08-06 04:37:00,2.85304,2.85304,2.8484,2.85144,8500000.0
2009-08-06 04:38:00,2.85278,2.85278,2.84918,2.85074,5500000.0
2009-08-06 04:39:00,2.85165,2.85174,2.8495,2.84963,7250000.0
2009-08-06 04:40:00,2.85005,2.85087,2.845,2.84963,10250000.0
2009-08-06 04:41:00,2.84968,2.85217,2.84764,2.85217,9630000.0
2009-08-06 04:42:00,2.84905,2.8516,2.84895,2.84948,14750000.0
2009-08-06 04:43:00,2.84868,2.851,2.84858,2.84973,9250000.0
2009-08-06 04:44:00,2.8521,2.8521,2.84862,2.84974,9250000.0
2009-08-06 04:45:00,2.85038,2.85266,2.85024,2.85233,8880000.0
2009-08-06 04:46:00,2.84708,2.85237,2.84708,2.85034,7000000.0
2009-08-06 04:47:00,2.84987,2.85252,2.84987,2.85044,5630000.0
2009-08-06 04:48:00,2.851,2.85342,2.85056,2.85171,16250000.0
2009-08-06 04:49:00,2.85099,2.85307,2.84925,2.85203,11500000.0
2009-08-06 04:50:00,2.85252,2.85285,2.84603,2.8482,11500000.0
2009-08-06 04:51:00,2.85298,2.85298,2.84679,2.85185,12130000.0
2009-08-06 04:52:00,2.85083,2.85227,2.84763,2.85227,8000000.0
2009-08-06 04:53:00,2.85065,2.85186,2.84577,2.84924,10000000.0
2009-08-06 04:54:00,2.849,2.85271,2.8467,2.8518,11750000.0
2009-08-06 04:55:00,2.84961,2.85329,2.84831,2.85264,13250000.0
2009-08-06 04:56:00,2.85188,2.85188,2.84785,2.85187,10000000.0
2009-08-06 04:57:00,2.84753,2.85238,2.84728,2.84728,9250000.0
2009-08-06 04:58:00,2.84941,2.85195,2.846,2.85163,13880000.0
2009-08-06 04:59:00,2.84986,2.85185,2.84536,2.84713,9500000.0
2009-08-06 05:00:00,2.85058,2.8522,2.84861,2.84926,13250000.0
2009-08-06 05:01:00,2.84971,2.85545,2.84816,2.84981,13750000.0
2009-08-06 05:02:00,2.85039,2.85494,2.84969,2.84969,11500000.0
2009-08-06 05:03:00,2.84952,2.85288,2.84936,2.85288,5750000.0
2009-08-06 05:04:00,2.85032,2.8532,2.85032,2.85076,11500000.0
2009-08-06 05:05:00,2.85077,2.85227,2.84857,2.84875,12130000.0
2009-08-06 05:06:00,2.85083,2.85304,2.84762,2.85137,11250000.0
2009-08-06 05:07:00,2.85351,2.85421,2.84943,2.84943,9750000.0
2009-08-06 05:08:00,2.85018,2.85233,2.85018,2.85077,5750000.0
2009-08-06 05:09:00,2.85148,2.85431,2.851,2.85404,8500000.0
2009-08-06 05:10:00,2.84964,2.85309,2.84962,2.85141,8750000.0
2009-08-06 05:11:00,2.85075,2.85334,2.8473,2.85334,7250000.0
2009-08-06 05:12:00,2.84941,2.85406,2.84941,2.85198,7250000.0
2009-08-06 05:13:00,2.85347,2.85504,2.84913,2.85294,12000000.0
2009-08-06 05:14:00,2.85308,2.85379,2.85188,2.85379,8750000.0
2009-08-06 05:15:00,2.84863,2.85298,2.84863,2.85195,11500000.0
2009-08-06 05:16:00,2.84897,2.85294,2.84897,2.84897,11000000.0
2009-08-06 05:17:00,2.84998,2.85225,2.84666,2.84996,7000000.0
2009-08-06 05:18:00,2.85142,2.852,2.84523,2.84523,9750000.0
2009-08-06 05:19:00,2.85148,2.85281,2.84692,2.84818,10500000.0
2009-08-06 05:20:00,2.85179,2.85252,2.84788,2.85093,11250000.0
2009-08-06 05:21:00,2.85006,2.8526,2.8483,2.85008,16750000.0
2009-08-06 05:22:00,2.85224,2.85377,2.85051,2.85224,7630000.0
2009-08-06 05:23:00,2.84944,2.8519,2.84586,2.84586,18500000.0
2009-08-06 05:24:00,2.84995,2.85182,2.84644,2.85182,10000000.0
2009-08-06 05:25:00,2.85167,2.8519,2.84627,2.8519,7000000.0
2009-08-06 05:26:00,2.85215,2.85226,2.84797,2.85047,14000000.0
2009-08-06 05:27:00,2.85055,2.8516,2.84615,2.85064,8630000.0
2009-08-06 05:28:00,2.85252,2.85252,2.84871,2.84871,9500000.0
2009-08-06 05:29:00,2.84717,2.85176,2.84717,2.84905,6000000.0
2009-08-06 05:30:00,2.84861,2.85297,2.84861,2.85028,12380000.0
2009-08-06 05:31:00,2.85082,2.85227,2.84953,2.85078,9130000.0
2009-08-06 05:32:00,2.85121,2.85167,2.84803,2.85026,5500000.0
2009-08-06 05:33:00,2.8518,2.85277,2.85025,2.85277,9250000.0
2009-08-06 05:34:00,2.85143,2.85143,2.84749,2.85072,14130000.0
2009-08-06 05:35:00,2.85035,2.85264,2.84573,2.84573,5630000.0
2009-08-06 05:36:00,2.8536,2.85417,2.84697,2.85253,11880000.0
2009-08-06 05:37:00,2.85037,2.85303,2.84897,2.84933,7000000.0
2009-08-06 05:38:00,2.8528,2.85332,2.85034,2.85256,11000000.0
2009-08-06 05:39:00,2.8507,2.85335,2.84789,2.85079,10250000.0
2009-08-06 05:40:00,2.84968,2.85318,2.84908,2.85212,7750000.0
2009-08-06 05:41:00,2.85313,2.85398,2.84952,2.85248,7500000.0
2009-08-06 05:42:00,2.85152,2.8528,2.84908,2.84908,7000000.0
2009-08-06 05:43:00,2.85102,2.85364,2.84778,2.85306,13750000.0
2009-08-06 05:44:00,2.85336,2.85336,2.8481,2.85006,5250000.0
2009-08-06 05:45:00,2.85038,2.85316,2.85038,2.85121,11750000.0
2009-08-06 05:46:00,2.85178,2.85284,2.84768,2.84971,17130000.0
2009-08-06 05:47:00,2.846,2.85209,2.846,2.84958,16500000.0
2009-08-06 05:48:00,2.84996,2.85232,2.84526,2.84943,13500000.0
2009-08-06 05:49:00,2.85127,2.85143,2.84522,2.84522,18130000.0
2009-08-06 05:50:00,2.85009,2.85178,2.84635,2.85178,11750000.0
2009-08-06 05:51:00,2.84738,2.85207,2.84738,2.85187,24130000.0
2009-08-06 05:52:00,2.8488,2.85162,2.8488,2.84975,10500000.0
2009-08-06 05:53:00,2.85051,2.85155,2.84744,2.85112,14880000.0
2009-08-06 05:54:00,2.84813,2.85224,2.84749,2.85079,12500000.0
2009-08-06 05:55:00,2.85022,2.85167,2.84758,2.84983,18630000.0
2009-08-06 05:56:00,2.85128,2.85152,2.844,2.84909,9750000.0
2009-08-06 05:57:00,2.84882,2.85086,2.84465,2.84761,15000000.0
2009-08-06 05:58:00,2.8466,2.85099,2.8466,2.849,9750000.0
2009-08-06 05:59:00,2.85187,2.85202,2.84525,2.85202,16000000.0
2009-08-06 06:00:00,2.84631,2.85284,2.84631,2.84992,10750000.0
2009-08-06 06:01:00,2.84962,2.85246,2.84962,2.85246,9380000.0
2009-08-06 06:02:00,2.84812,2.85099,2.8469,2.8469,8250000.0
2009-08-06 06:03:00,2.84749,2.85127,2.84657,2.84855,7750000.0
2009-08-06 06:04:00,2.8483,2.85029,2.84628,2.85004,7500000.0
2009-08-06 06:05:00,2.85009,2.85098,2.84821,2.85047,6750000.0
2009-08-06 06:06:00,2.84715,2.85116,2.84715,2.85116,8250000.0
2009-08-06 06:07:00,2.84874,2.85163,2.84874,2.85163,9000000.0
2009-08-06 06:08:00,2.85157,2.85157,2.84579,2.84579,5500000.0
2009-08-06 06:09:00,2.84893,2.85095,2.84542,2.84743,7130000.0
2009-08-06 06:10:00,2.84616,2.85016,2.84616,2.85016,5750000.0
2009-08-06 06:11:00,2.84882,2.85077,2.84764,2.85077,8750000.0
2009-08-06 06:12:00,2.8507,2.85096,2.84839,2.85096,9250000.0
2009-08-06 06:13:00,2.84514,2.85208,2.84514,2.85208,10000000.0
2009-08-06 06:14:00,2.8479,2.85065,2.8479,2.85065,11250000.0
2009-08-06 06:15:00,2.84879,2.85147,2.84487,2.85147,9750000.0
2009-08-06 06:16:00,2.84763,2.85206,2.84763,2.85155,7380000.0
2009-08-06 06:17:00,2.85082,2.85154,2.8501,2.85146,6250000.0
2009-08-06 06:18:00,2.84475,2.85088,2.84475,2.84917,6250000.0
2009-08-06 06:19:00,2.851,2.851,2.84684,2.84963,7880000.0
2009-08-06 06:20:00,2.84879,2.85189,2.84822,2.85085,7880000.0
2009-08-06 06:21:00,2.84971,2.8512,2.84781,2.84953,6380000.0
2009-08-06 06:22:00,2.85163,2.85163,2.84589,2.84826,8500000.0
2009-08-06 06:23:00,2.84762,2.85162,2.84645,2.85094,11000000.0
2009-08-06 06:24:00,2.85176,2.85196,2.84636,2.84636,7500000.0
2009-08-06 06:25:00,2.84997,2.85214,2.84623,2.84623,11000000.0
2009-08-06 06:26:00,2.85033,2.85117,2.84691,2.84889,9000000.0
2009-08-06 06:27:00,2.85155,2.85155,2.84517,2.84517,6000000.0
2009-08-06 06:28:00,2.84683,2.85096,2.84683,2.85096,7000000.0
2009-08-06 06:29:00,2.8488,2.84976,2.84669,2.84746,7500000.0
2009-08-06 06:30:00,2.8492,2.84969,2.84512,2.84708,10380000.0
2009-08-06 06:31:00,2.85051,2.85102,2.84596,2.84731,8750000.0
2009-08-06 06:32:00,2.8449,2.85075,2.8449,2.84949,4500000.0
2009-08-06 06:33:00,2.84816,2.85078,2.84715,2.84817,8500000.0
2009-08-06 06:34:00,2.84883,2.8517,2.84779,2.8517,4750000.0
2009-08-06 06:35:00,2.84943,2.85171,2.84891,2.84991,4750000.0
2009-08-06 06:36:00,2.84933,2.85097,2.84933,2.84975,8250000.0
2009-08-06 06:37:00,2.85077,2.85244,2.84833,2.85,8880000.0
2009-08-06 06:38:00,2.84899,2.85146,2.84848,2.84848,8500000.0
2009-08-06 06:39:00,2.85219,2.85219,2.84818,2.85145,6000000.0
2009-08-06 06:40:00,2.85105,2.85105,2.84774,2.8489,8000000.0
2009-08-06 06:41:00,2.84962,2.85155,2.84801,2.85039,8250000.0
2009-08-06 06:42:00,2.85148,2.85148,2.84669,2.84867,7760000.0
2009-08-06 06:43:00,2.84948,2.85088,2.84708,2.85036,10750000.0
2009-08-06 06:44:00,2.84545,2.85228,2.84545,2.85165,7750000.0
2009-08-06 06:45:00,2.85049,2.85166,2.84566,2.84566,7750000.0
2009-08-06 06:46:00,2.84933,2.85031,2.84658,2.84658,6500000.0
2009-08-06 06:47:00,2.85063,2.85063,2.84745,2.84804,5500000.0
2009-08-06 06:48:00,2.84887,2.85105,2.84815,2.85082,4500000.0
2009-08-06 06:49:00,2.84722,2.85027,2.84498,2.84498,7000000.0
2009-08-06 06:50:00,2.84801,2.85108,2.84801,2.85096,7750000.0
2009-08-06 06:51:00,2.84843,2.85023,2.8471,2.85015,12750000.0
2009-08-06 06:52:00,2.84891,2.85107,2.84845,2.85084,11000000.0
2009-08-06 06:53:00,2.84668,2.85012,2.84668,2.84715,10130000.0
2009-08-06 06:54:00,2.84906,2.85028,2.84637,2.84637,7750000.0
2009-08-06 06:55:00,2.84793,2.85123,2.84793,2.85086,6250000.0
2009-08-06 06:56:00,2.84897,2.8504,2.84897,2.84923,12000000.0
2009-08-06 06:57:00,2.84673,2.85095,2.84634,2.84708,14250000.0
2009-08-06 06:58:00,2.84896,2.85072,2.84486,2.85039,8500000.0
2009-08-06 06:59:00,2.8466,2.84962,2.84619,2.84726,10510000.0
2009-08-06 07:00:00,2.84978,2.85003,2.84353,2.84828,9250000.0
2009-08-06 07:01:00,2.84849,2.85029,2.84639,2.84922,13250000.0
2009-08-06 07:02:00,2.8476,2.85033,2.8452,2.85011,12750000.0
2009-08-06 07:03:00,2.84833,2.85021,2.84648,2.84648,7000000.0
2009-08-06 07:04:00,2.84832,2.85135,2.84508,2.84978,11750000.0
2009-08-06 07:05:00,2.84811,2.85105,2.84765,2.84778,9000000.0
2009-08-06 07:06:00,2.84981,2.85055,2.84514,2.85055,9500000.0
2009-08-06 07:07:00,2.84974,2.85094,2.84509,2.85051,11380000.0
2009-08-06 07:08:00,2.84693,2.8505,2.84403,2.84403,7000000.0
2009-08-06 07:09:00,2.84914,2.85051,2.84672,2.84713,15130000.0
2009-08-06 07:10:00,2.84705,2.85049,2.84651,2.8491,13250000.0
2009-08-06 07:11:00,2.84776,2.85019,2.84542,2.84945,5750000.0
2009-08-06 07:12:00,2.84431,2.84953,2.84431,2.8473,9750000.0
2009-08-06 07:13:00,2.84764,2.85042,2.8466,2.84889,7750000.0
2009-08-06 07:14:00,2.85024,2.85105,2.84745,2.84784,7750000.0
2009-08-06 07:15:00,2.84766,2.85046,2.8442,2.84798,12500000.0
2009-08-06 07:16:00,2.84644,2.84961,2.84636,2.84961,7750000.0
2009-08-06 07:17:00,2.8477,2.85027,2.8477,2.84963,14630000.0
2009-08-06 07:18:00,2.84864,2.85077,2.84601,2.84809,16250000.0
2009-08-06 07:19:00,2.84786,2.85004,2.84433,2.84786,16250000.0
2009-08-06 07:20:00,2.84378,2.84957,2.84378,2.84901,5880000.0
2009-08-06 07:21:00,2.84923,2.8497,2.84683,2.84808,14250000.0
2009-08-06 07:22:00,2.84881,2.85002,2.84629,2.84907,14750000.0
2009-08-06 07:23:00,2.85029,2.85029,2.84637,2.84822,6630000.0
2009-08-06 07:24:00,2.8472,2.85021,2.84627,2.84988,6000000.0
2009-08-06 07:25:00,2.84725,2.85065,2.84725,2.84814,7250000.0
2009-08-06 07:26:00,2.84347,2.84938,2.84347,2.84527,14250000.0
2009-08-06 07:27:00,2.8468,2.84992,2.84639,2.84697,9250000.0
2009-08-06 07:28:00,2.84778,2.84981,2.84527,2.84948,7630000.0
2009-08-06 07:29:00,2.84753,2.84896,2.84401,2.84852,13250000.0
2009-08-06 07:30:00,2.84854,2.84886,2.8452,2.8466,8250000.0
2009-08-06 07:31:00,2.84987,2.84987,2.8463,2.84866,10750000.0
2009-08-06 07:32:00,2.84428,2.84772,2.84428,2.84703,6750000.0
2009-08-06 07:33:00,2.8428,2.84837,2.84231,2.84665,14500000.0
2009-08-06 07:34:00,2.84919,2.84954,2.84592,2.84903,11500000.0
2009-08-06 07:35:00,2.84838,2.85139,2.84832,2.84972,9750000.0
2009-08-06 07:36:00,2.84435,2.84924,2.84435,2.84562,10000000.0
2009-08-06 07:37:00,2.84707,2.85012,2.84707,2.8497,6750000.0
2009-08-06 07:38:00,2.84774,2.85041,2.84601,2.84979,9000000.0
2009-08-06 07:39:00,2.84819,2.85055,2.84614,2.84976,14000000.0
2009-08-06 07:40:00,2.84781,2.85054,2.84282,2.84708,7000000.0
2009-08-06 07:41:00,2.84769,2.85111,2.84689,2.85111,7500000.0
2009-08-06 07:42:00,2.84239,2.85041,2.84239,2.84668,9380000.0
2009-08-06 07:43:00,2.84702,2.85003,2.84553,2.8462,10000000.0
2009-08-06 07:44:00,2.8471,2.85077,2.8471,2.84848,11000000.0
2009-08-06 07:45:00,2.84966,2.85112,2.84701,2.84815,9250000.0
2009-08-06 07:46:00,2.85148,2.85148,2.84391,2.84977,8500000.0
2009-08-06 07:47:00,2.84837,2.8502,2.84557,2.8502,6000000.0
2009-08-06 07:48:00,2.84927,2.85005,2.84784,2.84843,12000000.0
2009-08-06 07:49:00,2.84955,2.85284,2.8489,2.85284,8880000.0
2009-08-06 07:50:00,2.84917,2.84922,2.84487,2.84902,10750000.0
2009-08-06 07:51:00,2.8528,2.8528,2.84794,2.85122,8250000.0
2009-08-06 07:52:00,2.85274,2.85274,2.84671,2.85197,13000000.0
2009-08-06 07:53:00,2.85023,2.85148,2.84659,2.85031,8380000.0
2009-08-06 07:54:00,2.84867,2.85112,2.84623,2.84623,13000000.0
2009-08-06 07:55:00,2.85021,2.85083,2.84789,2.84799,7750000.0
2009-08-06 07:56:00,2.84792,2.85098,2.84791,2.85026,9000000.0
2009-08-06 07:57:00,2.84946,2.85119,2.84813,2.84974,10750000.0
2009-08-06 07:58:00,2.85203,2.85203,2.84598,2.84957,8000000.0
2009-08-06 07:59:00,2.85146,2.85204,2.84807,2.85204,11250000.0
2009-08-06 08:00:00,2.85115,2.85115,2.84873,2.84873,5500000.0
2009-08-06 08:01:00,2.84726,2.85079,2.84691,2.84939,8500000.0
2009-08-06 08:02:00,2.84526,2.85174,2.84401,2.85064,15500000.0
2009-08-06 08:03:00,2.84779,2.85122,2.8471,2.85122,8250000.0
2009-08-06 08:04:00,2.85001,2.85098,2.84809,2.8486,12500000.0
2009-08-06 08:05:00,2.85097,2.85187,2.84535,2.85183,7250000.0
2009-08-06 08:06:00,2.84739,2.85101,2.84528,2.84865,7250000.0
2009-08-06 08:07:00,2.85078,2.85278,2.84878,2.85278,7130000.0
2009-08-06 08:08:00,2.85282,2.85292,2.84649,2.85144,10000000.0
2009-08-06 08:09:00,2.85011,2.85255,2.84643,2.85255,13500000.0
2009-08-06 08:10:00,2.84865,2.85059,2.84505,2.84505,5250000.0
2009-08-06 08:11:00,2.84613,2.85226,2.84613,2.85066,6500000.0
2009-08-06 08:12:00,2.84852,2.85013,2.84749,2.84765,10750000.0
2009-08-06 08:13:00,2.85026,2.85071,2.84561,2.84693,5750000.0
2009-08-06 08:14:00,2.84792,2.84914,2.84349,2.84844,17630000.0
2009-08-06 08:15:00,2.84609,2.84986,2.84286,2.84691,11250000.0
2009-08-06 08:16:00,2.8464,2.85059,2.8464,2.85002,7250000.0
2009-08-06 08:17:00,2.85284,2.85284,2.84682,2.84682,7000000.0
2009-08-06 08:18:00,2.84604,2.84979,2.84604,2.84901,8250000.0
2009-08-06 08:19:00,2.84999,2.84999,2.84696,2.84696,3750000.0
2009-08-06 08:20:00,2.84973,2.84973,2.84379,2.84541,9500000.0
2009-08-06 08:21:00,2.84677,2.84943,2.84677,2.84943,9500000.0
2009-08-06 08:22:00,2.84747,2.84871,2.84295,2.84511,13000000.0
2009-08-06 08:23:00,2.84748,2.84748,2.84364,2.84519,8000000.0
2009-08-06 08:24:00,2.84505,2.84591,2.84121,2.84121,10750000.0
2009-08-06 08:25:00,2.84528,2.84528,2.84055,2.84349,12000000.0
2009-08-06 08:26:00,2.8454,2.84569,2.83935,2.84339,7750000.0
2009-08-06 08:27:00,2.84166,2.84474,2.84166,2.84196,7250000.0
2009-08-06 08:28:00,2.84325,2.84554,2.83934,2.84554,17380000.0
2009-08-06 08:29:00,2.84674,2.84674,2.84037,2.84348,5750000.0
2009-08-06 08:30:00,2.84172,2.84552,2.84165,2.84437,15760000.0
2009-08-06 08:31:00,2.84057,2.84548,2.84005,2.84005,8250000.0
2009-08-06 08:32:00,2.84357,2.84513,2.84228,2.84228,5260000.0
2009-08-06 08:33:00,2.84293,2.84736,2.84293,2.84588,9750000.0
2009-08-06 08:34:00,2.84357,2.84531,2.84034,2.84521,5500000.0
2009-08-06 08:35:00,2.84631,2.84631,2.84267,2.84399,7000000.0
2009-08-06 08:36:00,2.84584,2.84781,2.84354,2.84677,12630000.0
2009-08-06 08:37:00,2.84741,2.84883,2.84606,2.84765,8380000.0
2009-08-06 08:38:00,2.84756,2.84844,2.84106,2.84576,12750000.0
2009-08-06 08:39:00,2.8453,2.84902,2.84381,2.84824,15250000.0
2009-08-06 08:40:00,2.84124,2.8493,2.84124,2.84821,8000000.0
2009-08-06 08:41:00,2.84203,2.84927,2.84203,2.84545,12750000.0
2009-08-06 08:42:00,2.84794,2.84869,2.8463,2.8477,8250000.0
2009-08-06 08:43:00,2.84481,2.84807,2.84155,2.84771,15380000.0
2009-08-06 08:44:00,2.84831,2.84991,2.84358,2.84561,11880000.0
2009-08-06 08:45:00,2.84751,2.85012,2.84594,2.84818,8000000.0
2009-08-06 08:46:00,2.84851,2.85004,2.84787,2.848,7750000.0
2009-08-06 08:47:00,2.84839,2.84966,2.84565,2.84966,6000000.0
2009-08-06 08:48:00,2.84902,2.84968,2.84717,2.84933,12750000.0
2009-08-06 08:49:00,2.84996,2.84996,2.84787,2.84956,5750000.0
2009-08-06 08:50:00,2.84657,2.85096,2.84657,2.84662,6750000.0
2009-08-06 08:51:00,2.85051,2.85051,2.84508,2.84508,9380000.0
2009-08-06 08:52:00,2.8471,2.84974,2.84422,2.84715,9750000.0
2009-08-06 08:53:00,2.84942,2.84974,2.84246,2.84246,12250000.0
2009-08-06 08:54:00,2.84892,2.85074,2.84449,2.85074,6380000.0
2009-08-06 08:55:00,2.84887,2.85246,2.84887,2.85219,7130000.0
2009-08-06 08:56:00,2.84942,2.85289,2.84935,2.84983,7500000.0
2009-08-06 08:57:00,2.84507,2.85306,2.84507,2.8513,11000000.0
2009-08-06 08:58:00,2.854,2.854,2.85212,2.85311,6000000.0
2009-08-06 08:59:00,2.85554,2.85792,2.84909,2.85792,11500000.0
2009-08-06 09:00:00,2.85709,2.85757,2.85216,2.85427,5250000.0
2009-08-06 09:01:00,2.85716,2.85964,2.85394,2.85747,13250000.0
2009-08-06 09:02:00,2.85798,2.85988,2.85278,2.85692,8500000.0
2009-08-06 09:03:00,2.85578,2.85871,2.85218,2.85871,10500000.0
2009-08-06 09:04:00,2.85786,2.85964,2.85363,2.85782,6750000.0
2009-08-06 09:05:00,2.85352,2.85894,2.85352,2.85835,13750000.0
2009-08-06 09:06:00,2.85964,2.85964,2.85469,2.85469,8750000.0
2009-08-06 09:07:00,2.85426,2.85766,2.85354,2.85766,8500000.0
2009-08-06 09:08:00,2.85355,2.85757,2.85353,2.85403,9130000.0
2009-08-06 09:09:00,2.85625,2.85819,2.8537,2.85459,9000000.0
2009-08-06 09:10:00,2.85758,2.85838,2.85624,2.85838,6250000.0
2009-08-06 09:11:00,2.85848,2.85889,2.8547,2.85889,8130000.0
2009-08-06 09:12:00,2.8559,2.85923,2.85487,2.85551,10250000.0
2009-08-06 09:13:00,2.85915,2.85965,2.85419,2.85608,11000000.0
2009-08-06 09:14:00,2.85292,2.85785,2.85292,2.85785,7250000.0
2009-08-06 09:15:00,2.85475,2.85843,2.85412,2.85818,13750000.0
2009-08-06 09:16:00,2.85614,2.85935,2.85552,2.8565,16750000.0
2009-08-06 09:17:00,2.85907,2.85997,2.85589,2.85931,7880000.0
2009-08-06 09:18:00,2.8585,2.85937,2.85298,2.85298,9250000.0
2009-08-06 09:19:00,2.85882,2.8592,2.85387,2.85874,5500000.0
2009-08-06 09:20:00,2.8568,2.8583,2.85261,2.85509,8380000.0
2009-08-06 09:21:00,2.85454,2.85923,2.8522,2.8522,10500000.0
2009-08-06 09:22:00,2.8571,2.8571,2.85297,2.85707,7010000.0
2009-08-06 09:23:00,2.85479,2.85702,2.85342,2.85597,10500000.0
2009-08-06 09:24:00,2.85767,2.85855,2.8534,2.856,5500000.0
2009-08-06 09:25:00,2.85484,2.85956,2.85484,2.85546,13250000.0
2009-08-06 09:26:00,2.85723,2.85859,2.85494,2.85494,6380000.0
2009-08-06 09:27:00,2.85961,2.86025,2.85582,2.85986,14760000.0
2009-08-06 09:28:00,2.85877,2.8594,2.85761,2.85764,7750000.0
2009-08-06 09:29:00,2.8554,2.8593,2.85283,2.85614,19500000.0
2009-08-06 09:30:00,2.85908,2.85962,2.85536,2.85536,5630000.0
2009-08-06 09:31:00,2.85617,2.85849,2.85331,2.85849,6630000.0
2009-08-06 09:32:00,2.85872,2.85872,2.85361,2.85592,6250000.0
2009-08-06 09:33:00,2.86198,2.86208,2.85742,2.85852,6000000.0
2009-08-06 09:34:00,2.86026,2.86301,2.85886,2.85886,4880000.0
2009-08-06 09:35:00,2.86187,2.86455,2.85824,2.86455,13750000.0
2009-08-06 09:36:00,2.86365,2.86365,2.8571,2.85972,7630000.0
2009-08-06 09:37:00,2.85992,2.86186,2.85674,2.85962,11380000.0
2009-08-06 09:38:00,2.85922,2.86157,2.85673,2.85951,5500000.0
2009-08-06 09:39:00,2.86242,2.86242,2.85743,2.86118,8140000.0
2009-08-06 09:40:00,2.85853,2.86105,2.85593,2.85984,7000000.0
2009-08-06 09:41:00,2.85696,2.86247,2.85696,2.85704,12750000.0
2009-08-06 09:42:00,2.86049,2.86206,2.85733,2.86196,29130000.0
2009-08-06 09:43:00,2.85986,2.86056,2.85554,2.85868,10500000.0
2009-08-06 09:44:00,2.85589,2.86127,2.85589,2.8581,9000000.0
2009-08-06 09:45:00,2.86066,2.86136,2.85823,2.86102,10250000.0
2009-08-06 09:46:00,2.86056,2.86211,2.85937,2.86211,5500000.0
2009-08-06 09:47:00,2.85942,2.8632,2.85891,2.8611,6000000.0
2009-08-06 09:48:00,2.85749,2.86253,2.85535,2.86095,7250000.0
2009-08-06 09:49:00,2.8614,2.86187,2.85921,2.85921,8000000.0
2009-08-06 09:50:00,2.85923,2.86172,2.85745,2.86128,7250000.0
2009-08-06 09:51:00,2.85694,2.86174,2.85691,2.85815,10000000.0
2009-08-06 09:52:00,2.86002,2.86039,2.85651,2.86039,9000000.0
2009-08-06 09:53:00,2.85956,2.86039,2.85551,2.85551,10130000.0
2009-08-06 09:54:00,2.86125,2.86244,2.85345,2.8602,10750000.0
2009-08-06 09:55:00,2.85652,2.86,2.85596,2.86,5630000.0
2009-08-06 09:56:00,2.85729,2.86147,2.85729,2.85815,5500000.0
2009-08-06 09:57:00,2.86085,2.86175,2.85627,2.8575,16500000.0
2009-08-06 09:58:00,2.85683,2.85954,2.85588,2.85938,13000000.0
2009-08-06 09:59:00,2.8594,2.86058,2.855,2.8567,14000000.0
2009-08-06 10:00:00,2.85834,2.85999,2.85615,2.85999,8750000.0
2009-08-06 10:01:00,2.85415,2.85945,2.8525,2.85945,6250000.0
2009-08-06 10:02:00,2.85238,2.85835,2.8513,2.85251,6000000.0
2009-08-06 10:03:00,2.85562,2.8587,2.85237,2.85615,12880000.0
2009-08-06 10:04:00,2.85343,2.85773,2.85343,2.85773,5250000.0
2009-08-06 10:05:00,2.85891,2.85902,2.85542,2.85772,12750000.0
2009-08-06 10:06:00,2.856,2.85958,2.85415,2.85692,16750000.0
2009-08-06 10:07:00,2.85824,2.85947,2.85566,2.85613,8000000.0
2009-08-06 10:08:00,2.859,2.85935,2.85608,2.85701,11750000.0
2009-08-06 10:09:00,2.85324,2.85955,2.85324,2.85948,8750000.0
2009-08-06 10:10:00,2.85725,2.86169,2.85503,2.85503,12000000.0
2009-08-06 10:11:00,2.85507,2.86172,2.85507,2.8607,6000000.0
2009-08-06 10:12:00,2.85525,2.85866,2.85359,2.85835,7500000.0
2009-08-06 10:13:00,2.85633,2.85916,2.85384,2.85623,14750000.0
2009-08-06 10:14:00,2.85933,2.85933,2.85404,2.85811,6750000.0
2009-08-06 10:15:00,2.86003,2.86006,2.8559,2.8559,7750000.0
2009-08-06 10:16:00,2.86081,2.86081,2.85677,2.8582,5500000.0
2009-08-06 10:17:00,2.85667,2.86052,2.85667,2.85708,14000000.0
2009-08-06 10:18:00,2.85644,2.85922,2.85644,2.85922,12000000.0
2009-08-06 10:19:00,2.85882,2.85926,2.85501,2.85784,7750000.0
2009-08-06 10:20:00,2.85788,2.85914,2.85656,2.85892,7250000.0
2009-08-06 10:21:00,2.85882,2.85882,2.85304,2.85405,12880000.0
2009-08-06 10:22:00,2.85888,2.85888,2.85333,2.85379,7750000.0
2009-08-06 10:23:00,2.85704,2.85704,2.85282,2.8557,6250000.0
2009-08-06 10:24:00,2.85709,2.85971,2.85552,2.85552,7500000.0
2009-08-06 10:25:00,2.85515,2.86022,2.85515,2.85867,8000000.0
2009-08-06 10:26:00,2.85966,2.86229,2.85787,2.86229,9010000.0
2009-08-06 10:27:00,2.85726,2.86153,2.85726,2.8597,13250000.0
2009-08-06 10:28:00,2.85921,2.8636,2.85751,2.8636,7630000.0
2009-08-06 10:29:00,2.86079,2.86518,2.86079,2.86492,7010000.0
2009-08-06 10:30:00,2.86645,2.86645,2.86136,2.86186,6250000.0
2009-08-06 10:31:00,2.8652,2.8652,2.86161,2.86361,9000000.0
2009-08-06 10:32:00,2.86224,2.86518,2.86057,2.86353,11750000.0
2009-08-06 10:33:00,2.86514,2.86514,2.86292,2.864,6250000.0
2009-08-06 10:34:00,2.8625,2.86576,2.8625,2.86422,9000000.0
2009-08-06 10:35:00,2.8653,2.86904,2.86298,2.86898,7250000.0
2009-08-06 10:36:00,2.86517,2.87441,2.86517,2.87193,9000000.0
2009-08-06 10:37:00,2.87244,2.87435,2.86903,2.86903,9500000.0
2009-08-06 10:38:00,2.86877,2.87263,2.86533,2.86755,8880000.0
2009-08-06 10:39:00,2.86938,2.87026,2.86598,2.8684,11380000.0
2009-08-06 10:40:00,2.86888,2.86946,2.86401,2.86536,11380000.0
2009-08-06 10:41:00,2.86791,2.86818,2.86413,2.86639,8250000.0
2009-08-06 10:42:00,2.86401,2.86745,2.86329,2.86745,9250000.0
2009-08-06 10:43:00,2.86698,2.86816,2.86471,2.86638,8630000.0
2009-08-06 10:44:00,2.86538,2.86857,2.86485,2.86842,13750000.0
2009-08-06 10:45:00,2.86135,2.86757,2.86135,2.86521,6380000.0
2009-08-06 10:46:00,2.86858,2.86858,2.86488,2.86758,13750000.0
2009-08-06 10:47:00,2.86295,2.86739,2.86295,2.86549,5500000.0
2009-08-06 10:48:00,2.86906,2.86906,2.86212,2.86652,5750000.0
2009-08-06 10:49:00,2.86254,2.8683,2.86254,2.8683,10000000.0
2009-08-06 10:50:00,2.86824,2.86844,2.86508,2.86538,8500000.0
2009-08-06 10:51:00,2.86584,2.8687,2.86475,2.86475,7750000.0
2009-08-06 10:52:00,2.86812,2.86898,2.86283,2.86283,18000000.0
2009-08-06 10:53:00,2.86595,2.86985,2.86431,2.86825,8500000.0
2009-08-06 10:54:00,2.86789,2.86903,2.86472,2.86737,9000000.0
2009-08-06 10:55:00,2.86817,2.8707,2.86634,2.86975,6250000.0
2009-08-06 10:56:00,2.87004,2.87024,2.86648,2.86648,8750000.0
2009-08-06 10:57:00,2.8651,2.86979,2.8651,2.86979,8500000.0
2009-08-06 10:58:00,2.86982,2.86982,2.86548,2.8681,10250000.0
2009-08-06 10:59:00,2.86802,2.87013,2.86544,2.86618,9000000.0
2009-08-06 11:00:00,2.86812,2.86851,2.86197,2.86721,9250000.0
2009-08-06 11:01:00,2.86877,2.86964,2.86485,2.86718,10750000.0
2009-08-06 11:02:00,2.86569,2.86721,2.86474,2.86581,8250000.0
2009-08-06 11:03:00,2.86736,2.86736,2.86259,2.86607,11500000.0
2009-08-06 11:04:00,2.8592,2.86691,2.8592,2.86691,6750000.0
2009-08-06 11:05:00,2.86377,2.86654,2.86088,2.86532,9760000.0
2009-08-06 11:06:00,2.86756,2.86875,2.86447,2.86637,6250000.0
2009-08-06 11:07:00,2.86689,2.86727,2.8632,2.86621,10250000.0
2009-08-06 11:08:00,2.86673,2.86713,2.86443,2.86713,5750000.0
2009-08-06 11:09:00,2.86443,2.86798,2.86274,2.86798,11000000.0
2009-08-06 11:10:00,2.86843,2.86843,2.86237,2.86674,8500000.0
2009-08-06 11:11:00,2.86595,2.86639,2.85973,2.86329,8250000.0
2009-08-06 11:12:00,2.86678,2.86678,2.86137,2.86137,7750000.0
2009-08-06 11:13:00,2.86491,2.86825,2.86379,2.86485,9250000.0
2009-08-06 11:14:00,2.8682,2.86829,2.8632,2.86655,9380000.0
2009-08-06 11:15:00,2.86819,2.87004,2.86555,2.87004,11250000.0
2009-08-06 11:16:00,2.87102,2.87143,2.86771,2.86771,5500000.0
2009-08-06 11:17:00,2.87177,2.87219,2.86526,2.86856,10000000.0
2009-08-06 11:18:00,2.8708,2.87136,2.86678,2.86678,8750000.0
2009-08-06 11:19:00,2.86822,2.87205,2.86505,2.87205,9250000.0
2009-08-06 11:20:00,2.86994,2.87184,2.86639,2.86937,6000000.0
2009-08-06 11:21:00,2.87204,2.87312,2.86726,2.87022,12380000.0
2009-08-06 11:22:00,2.87136,2.87258,2.86835,2.86835,10750000.0
2009-08-06 11:23:00,2.86947,2.87417,2.86932,2.87357,14000000.0
2009-08-06 11:24:00,2.868,2.87396,2.868,2.87396,15000000.0
2009-08-06 11:25:00,2.87411,2.87411,2.86949,2.87262,13500000.0
2009-08-06 11:26:00,2.87307,2.87396,2.86879,2.87046,12250000.0
2009-08-06 11:27:00,2.87158,2.87396,2.86825,2.87396,7250000.0
2009-08-06 11:28:00,2.87202,2.87425,2.87101,2.87297,7750000.0
2009-08-06 11:29:00,2.87544,2.87544,2.87072,2.87457,5500000.0
2009-08-06 11:30:00,2.87829,2.87843,2.87402,2.87712,8500000.0
2009-08-06 11:31:00,2.87616,2.87724,2.87312,2.87641,8250000.0
2009-08-06 11:32:00,2.87532,2.87731,2.87295,2.87468,13500000.0
2009-08-06 11:33:00,2.8764,2.87693,2.87371,2.87693,11500000.0
2009-08-06 11:34:00,2.87171,2.87693,2.87171,2.87545,9000000.0
2009-08-06 11:35:00,2.87443,2.87602,2.86894,2.87233,10130000.0
2009-08-06 11:36:00,2.87708,2.87708,2.87244,2.87616,11500000.0
2009-08-06 11:37:00,2.87406,2.87993,2.87273,2.87993,7000000.0
2009-08-06 11:38:00,2.87315,2.8797,2.87315,2.8797,6000000.0
2009-08-06 11:39:00,2.87578,2.87837,2.87192,2.87566,8500000.0
2009-08-06 11:40:00,2.8764,2.87969,2.8754,2.87851,13250000.0
2009-08-06 11:41:00,2.87802,2.87883,2.87366,2.87875,8250000.0
2009-08-06 11:42:00,2.87552,2.87771,2.87444,2.87771,6250000.0
2009-08-06 11:43:00,2.87439,2.87748,2.87167,2.8759,11380000.0
2009-08-06 11:44:00,2.87108,2.87609,2.87108,2.87367,7250000.0
2009-08-06 11:45:00,2.87505,2.87528,2.87017,2.8724,7500000.0
2009-08-06 11:46:00,2.87647,2.87647,2.87188,2.87233,7250000.0
2009-08-06 11:47:00,2.87229,2.87549,2.86993,2.87549,10750000.0
2009-08-06 11:48:00,2.87003,2.87696,2.87003,2.87696,13000000.0
2009-08-06 11:49:00,2.87621,2.8765,2.87064,2.87433,9750000.0
2009-08-06 11:50:00,2.87493,2.87627,2.87383,2.87622,10250000.0
2009-08-06 11:51:00,2.87783,2.87783,2.87233,2.87381,6000000.0
2009-08-06 11:52:00,2.87593,2.87729,2.87378,2.87585,13500000.0
2009-08-06 11:53:00,2.87761,2.87761,2.87144,2.87144,5250000.0
2009-08-06 11:54:00,2.87358,2.8758,2.86738,2.8758,8380000.0
2009-08-06 11:55:00,2.87467,2.8756,2.87048,2.87048,8250000.0
2009-08-06 11:56:00,2.87503,2.87503,2.87172,2.87501,11630000.0
2009-08-06 11:57:00,2.86744,2.8746,2.86744,2.87437,6510000.0
2009-08-06 11:58:00,2.87149,2.87637,2.87149,2.87247,18880000.0
2009-08-06 11:59:00,2.87188,2.87492,2.87112,2.87242,8500000.0
2009-08-06 12:00:00,2.87177,2.87408,2.86995,2.87401,9250000.0
2009-08-06 12:01:00,2.86718,2.87442,2.86718,2.87442,6750000.0
2009-08-06 12:02:00,2.8728,2.87584,2.86967,2.87581,9500000.0
2009-08-06 12:03:00,2.87559,2.87559,2.87153,2.87389,6010000.0
2009-08-06 12:04:00,2.87482,2.87605,2.87189,2.87523,8750000.0
2009-08-06 12:05:00,2.87671,2.87758,2.87154,2.87687,7750000.0
2009-08-06 12:06:00,2.87603,2.87714,2.87421,2.87425,7750000.0
2009-08-06 12:07:00,2.87733,2.87733,2.87201,2.87389,8250000.0
2009-08-06 12:08:00,2.87452,2.87621,2.87179,2.87578,7380000.0
2009-08-06 12:09:00,2.87397,2.87769,2.87193,2.87769,11000000.0
2009-08-06 12:10:00,2.87761,2.87763,2.87133,2.87397,10500000.0
2009-08-06 12:11:00,2.87736,2.87736,2.87325,2.87734,7000000.0
2009-08-06 12:12:00,2.87175,2.87553,2.87175,2.87359,9000000.0
2009-08-06 12:13:00,2.87224,2.87777,2.87224,2.87576,13250000.0
2009-08-06 12:14:00,2.87762,2.87915,2.87295,2.87797,15500000.0
2009-08-06 12:15:00,2.87935,2.88108,2.87746,2.87746,10750000.0
2009-08-06 12:16:00,2.87725,2.881,2.87496,2.87872,6630000.0
2009-08-06 12:17:00,2.88093,2.88184,2.87954,2.87954,5500000.0
2009-08-06 12:18:00,2.87991,2.88402,2.87959,2.87959,7750000.0
2009-08-06 12:19:00,2.88336,2.88336,2.87619,2.88251,7750000.0
2009-08-06 12:20:00,2.8761,2.88276,2.8761,2.88136,8500000.0
2009-08-06 12:21:00,2.87836,2.88219,2.87519,2.87767,11000000.0
2009-08-06 12:22:00,2.87902,2.88168,2.87902,2.8807,6500000.0
2009-08-06 12:23:00,2.87949,2.88243,2.87672,2.88243,11000000.0
2009-08-06 12:24:00,2.88137,2.882,2.8772,2.882,11750000.0
2009-08-06 12:25:00,2.8818,2.88272,2.87854,2.88272,5500000.0
2009-08-06 12:26:00,2.88196,2.88321,2.87666,2.883,19010000.0
2009-08-06 12:27:00,2.8803,2.88203,2.87713,2.88046,9380000.0
2009-08-06 12:28:00,2.88163,2.88349,2.88163,2.88192,7750000.0
2009-08-06 12:29:00,2.88061,2.88341,2.88053,2.88062,7010000.0
2009-08-06 12:30:00,2.88288,2.88407,2.87998,2.8807,5250000.0
2009-08-06 12:31:00,2.8794,2.8832,2.87899,2.8832,5750000.0
2009-08-06 12:32:00,2.88474,2.88474,2.88095,2.88201,6250000.0
2009-08-06 12:33:00,2.88359,2.88368,2.87922,2.88237,12250000.0
2009-08-06 12:34:00,2.88289,2.88294,2.8799,2.87997,11880000.0
2009-08-06 12:35:00,2.88266,2.88266,2.87748,2.88116,9250000.0
2009-08-06 12:36:00,2.88299,2.88394,2.87759,2.88394,5750000.0
2009-08-06 12:37:00,2.8808,2.88342,2.8762,2.88122,12250000.0
2009-08-06 12:38:00,2.88268,2.88279,2.87531,2.88063,13000000.0
2009-08-06 12:39:00,2.88271,2.88348,2.87498,2.87498,5880000.0
2009-08-06 12:40:00,2.87736,2.88216,2.87736,2.88216,10000000.0
2009-08-06 12:41:00,2.87662,2.88055,2.87556,2.87766,5750000.0
2009-08-06 12:42:00,2.87603,2.88048,2.87343,2.87911,11380000.0
2009-08-06 12:43:00,2.88103,2.88103,2.87704,2.88054,7250000.0
2009-08-06 12:44:00,2.87365,2.88008,2.87365,2.87866,11250000.0
2009-08-06 12:45:00,2.87575,2.87946,2.87566,2.87946,5500000.0
2009-08-06 12:46:00,2.87786,2.87958,2.87275,2.87421,12000000.0
2009-08-06 12:47:00,2.87944,2.87997,2.87544,2.87997,8000000.0
2009-08-06 12:48:00,2.87941,2.87959,2.87692,2.87732,10000000.0
2009-08-06 12:49:00,2.87603,2.8808,2.87484,2.8808,9500000.0
2009-08-06 12:50:00,2.87671,2.88035,2.87596,2.87938,8250000.0
2009-08-06 12:51:00,2.87969,2.88008,2.87308,2.87633,9250000.0
2009-08-06 12:52:00,2.87851,2.87949,2.87267,2.87321,5500000.0
2009-08-06 12:53:00,2.87741,2.87997,2.87521,2.87997,8250000.0
2009-08-06 12:54:00,2.87791,2.87949,2.87623,2.8763,8000000.0
2009-08-06 12:55:00,2.87597,2.87945,2.87366,2.87914,12630000.0
2009-08-06 12:56:00,2.87968,2.87972,2.87282,2.8736,11000000.0
2009-08-06 12:57:00,2.87685,2.87752,2.87293,2.87752,12380000.0
2009-08-06 12:58:00,2.87455,2.87838,2.8738,2.87522,11880000.0
2009-08-06 12:59:00,2.87639,2.87811,2.87423,2.87514,14500000.0
2009-08-06 13:00:00,2.8739,2.87639,2.87278,2.87418,8500000.0
2009-08-06 13:01:00,2.86971,2.87655,2.86971,2.87343,10000000.0
2009-08-06 13:02:00,2.87373,2.87738,2.87373,2.87606,7500000.0
2009-08-06 13:03:00,2.87631,2.87881,2.87409,2.87597,12250000.0
2009-08-06 13:04:00,2.87646,2.87858,2.87397,2.87531,14250000.0
2009-08-06 13:05:00,2.8752,2.87902,2.87178,2.87376,13500000.0
2009-08-06 13:06:00,2.87684,2.87711,2.87322,2.87461,13250000.0
2009-08-06 13:07:00,2.87531,2.87814,2.87051,2.87365,10000000.0
2009-08-06 13:08:00,2.87792,2.87801,2.87495,2.87543,8130000.0
2009-08-06 13:09:00,2.87674,2.87674,2.87066,2.87511,7250000.0
2009-08-06 13:10:00,2.87304,2.87593,2.8719,2.87418,6250000.0
2009-08-06 13:11:00,2.87156,2.87635,2.87156,2.87194,14380000.0
2009-08-06 13:12:00,2.87533,2.87624,2.87261,2.87378,9000000.0
2009-08-06 13:13:00,2.87455,2.87527,2.86958,2.87472,12750000.0
2009-08-06 13:14:00,2.86977,2.87475,2.86977,2.87296,8130000.0
2009-08-06 13:15:00,2.87478,2.87577,2.86905,2.87004,5750000.0
2009-08-06 13:16:00,2.8711,2.87567,2.86975,2.87529,9250000.0
2009-08-06 13:17:00,2.87072,2.87575,2.87072,2.8742,6250000.0
2009-08-06 13:18:00,2.87681,2.87791,2.87411,2.87791,6500000.0
2009-08-06 13:19:00,2.87535,2.87663,2.87174,2.87661,12000000.0
2009-08-06 13:20:00,2.87206,2.87797,2.87206,2.87797,5250000.0
2009-08-06 13:21:00,2.87423,2.87737,2.8737,2.8737,9380000.0
2009-08-06 13:22:00,2.87415,2.87658,2.87306,2.87624,6500000.0
2009-08-06 13:23:00,2.87224,2.87624,2.87035,2.87582,13250000.0
2009-08-06 13:24:00,2.87671,2.87671,2.87274,2.8765,10250000.0
2009-08-06 13:25:00,2.87571,2.87762,2.87476,2.87476,10000000.0
2009-08-06 13:26:00,2.87515,2.87715,2.87266,2.87715,14630000.0
2009-08-06 13:27:00,2.87462,2.87742,2.8738,2.87477,12750000.0
2009-08-06 13:28:00,2.87745,2.8785,2.8743,2.87608,11750000.0
2009-08-06 13:29:00,2.87522,2.88039,2.87522,2.88039,5250000.0
2009-08-06 13:30:00,2.87994,2.88025,2.87443,2.87781,8250000.0
2009-08-06 13:31:00,2.87707,2.88169,2.87707,2.88083,10250000.0
2009-08-06 13:32:00,2.87736,2.88102,2.87633,2.88102,9500000.0
2009-08-06 13:33:00,2.87636,2.88014,2.8755,2.88014,7500000.0
2009-08-06 13:34:00,2.88008,2.88048,2.8755,2.88048,7760000.0
2009-08-06 13:35:00,2.87696,2.88066,2.87519,2.88066,9630000.0
2009-08-06 13:36:00,2.8789,2.8803,2.87354,2.8803,8000000.0
2009-08-06 13:37:00,2.88072,2.88072,2.87563,2.87563,6630000.0
2009-08-06 13:38:00,2.88058,2.88058,2.8741,2.8772,9380000.0
2009-08-06 13:39:00,2.87869,2.87951,2.87511,2.87511,7250000.0
2009-08-06 13:40:00,2.8748,2.87943,2.8748,2.87515,9250000.0
2009-08-06 13:41:00,2.87784,2.88003,2.875,2.88003,8250000.0
2009-08-06 13:42:00,2.87899,2.87899,2.87552,2.87564,5750000.0
2009-08-06 13:43:00,2.87747,2.87887,2.87603,2.87887,6750000.0
2009-08-06 13:44:00,2.87572,2.879,2.87379,2.87607,8250000.0
2009-08-06 13:45:00,2.87486,2.87928,2.87457,2.87457,12380000.0
2009-08-06 13:46:00,2.8798,2.88066,2.87595,2.87667,7000000.0
2009-08-06 13:47:00,2.87803,2.87986,2.87555,2.87555,8750000.0
2009-08-06 13:48:00,2.87995,2.87995,2.87351,2.87608,9750000.0
2009-08-06 13:49:00,2.87926,2.87946,2.87121,2.8757,8250000.0
2009-08-06 13:50:00,2.87564,2.8792,2.87564,2.87674,7130000.0
2009-08-06 13:51:00,2.8777,2.87921,2.87556,2.87891,10000000.0
2009-08-06 13:52:00,2.8765,2.87927,2.87475,2.87835,10500000.0
2009-08-06 13:53:00,2.87954,2.87954,2.87367,2.87626,6500000.0
2009-08-06 13:54:00,2.87743,2.87859,2.87648,2.87764,7250000.0
2009-08-06 13:55:00,2.87776,2.87875,2.87637,2.87875,8500000.0
2009-08-06 13:56:00,2.8793,2.87946,2.87557,2.87896,9000000.0
2009-08-06 13:57:00,2.87599,2.87911,2.87474,2.87538,16500000.0
2009-08-06 13:58:00,2.87694,2.87931,2.87267,2.87398,8000000.0
2009-08-06 13:59:00,2.87883,2.87918,2.87692,2.87692,5500000.0
2009-08-06 14:00:00,2.87133,2.88054,2.87133,2.87781,14000000.0
2009-08-06 14:01:00,2.87704,2.88119,2.87522,2.88059,13500000.0
2009-08-06 14:02:00,2.87724,2.8809,2.87627,2.8809,7380000.0
2009-08-06 14:03:00,2.87923,2.88107,2.87682,2.88107,8500000.0
2009-08-06 14:04:00,2.8796,2.88138,2.87344,2.88138,5750000.0
2009-08-06 14:05:00,2.87775,2.88104,2.87586,2.88104,8880000.0
2009-08-06 14:06:00,2.88101,2.88122,2.87541,2.87956,8880000.0
2009-08-06 14:07:00,2.87783,2.88176,2.87436,2.88176,7500000.0
2009-08-06 14:08:00,2.88028,2.882,2.87526,2.88161,8130000.0
2009-08-06 14:09:00,2.88059,2.88134,2.87851,2.88003,6750000.0
2009-08-06 14:10:00,2.88063,2.88159,2.87452,2.87851,9000000.0
2009-08-06 14:11:00,2.87634,2.87944,2.87308,2.87722,6000000.0
2009-08-06 14:12:00,2.87758,2.87999,2.87586,2.87863,8260000.0
2009-08-06 14:13:00,2.87579,2.87922,2.87533,2.87726,11130000.0
2009-08-06 14:14:00,2.87657,2.88019,2.87583,2.87952,8500000.0
2009-08-06 14:15:00,2.87539,2.88059,2.87249,2.88059,8500000.0
2009-08-06 14:16:00,2.8806,2.88224,2.87731,2.88224,10130000.0
2009-08-06 14:17:00,2.87836,2.88089,2.87687,2.88089,10250000.0
2009-08-06 14:18:00,2.87842,2.88176,2.87625,2.87893,6880000.0
2009-08-06 14:19:00,2.88071,2.88166,2.87355,2.87804,12880000.0
2009-08-06 14:20:00,2.87198,2.88055,2.87198,2.87825,8750000.0
2009-08-06 14:21:00,2.88149,2.88152,2.87689,2.87833,14750000.0
2009-08-06 14:22:00,2.87467,2.88034,2.87467,2.88034,5250000.0
2009-08-06 14:23:00,2.88047,2.88109,2.87599,2.88109,9750000.0
2009-08-06 14:24:00,2.87931,2.88136,2.87661,2.88083,10250000.0
2009-08-06 14:25:00,2.881,2.881,2.87738,2.88041,8000000.0
2009-08-06 14:26:00,2.8799,2.88159,2.87505,2.87858,11380000.0
2009-08-06 14:27:00,2.87936,2.88113,2.87827,2.8808,6250000.0
2009-08-06 14:28:00,2.87935,2.88,2.8757,2.8757,6000000.0
2009-08-06 14:29:00,2.87699,2.88098,2.87669,2.87669,7000000.0
2009-08-06 14:30:00,2.87387,2.88108,2.87387,2.88108,7750000.0
2009-08-06 14:31:00,2.87632,2.87973,2.87461,2.87461,10750000.0
2009-08-06 14:32:00,2.87637,2.87974,2.87555,2.87857,11250000.0
2009-08-06 14:33:00,2.88003,2.88116,2.87841,2.87841,8630000.0
2009-08-06 14:34:00,2.87841,2.8806,2.87662,2.87792,11750000.0
2009-08-06 14:35:00,2.88066,2.88103,2.8746,2.87722,10500000.0
2009-08-06 14:36:00,2.8751,2.87749,2.87087,2.87203,9500000.0
2009-08-06 14:37:00,2.86804,2.87613,2.86804,2.87082,10000000.0
2009-08-06 14:38:00,2.87307,2.87426,2.87068,2.87124,8750000.0
2009-08-06 14:39:00,2.86733,2.87364,2.86632,2.86632,10250000.0
2009-08-06 14:40:00,2.87329,2.87329,2.86556,2.8683,8380000.0
2009-08-06 14:41:00,2.87209,2.87221,2.86736,2.86736,7750000.0
2009-08-06 14:42:00,2.87206,2.87233,2.86686,2.86739,10250000.0
2009-08-06 14:43:00,2.86655,2.87032,2.86167,2.86609,7000000.0
2009-08-06 14:44:00,2.86691,2.87169,2.86691,2.86994,8500000.0
2009-08-06 14:45:00,2.87131,2.87131,2.86246,2.86434,9750000.0
2009-08-06 14:46:00,2.86547,2.87008,2.86547,2.8683,12250000.0
2009-08-06 14:47:00,2.8671,2.86905,2.86529,2.86726,8000000.0
2009-08-06 14:48:00,2.86967,2.87009,2.86547,2.86804,12500000.0
2009-08-06 14:49:00,2.86978,2.87034,2.86531,2.86982,11130000.0
2009-08-06 14:50:00,2.87081,2.87215,2.86688,2.86688,7500000.0
2009-08-06 14:51:00,2.86957,2.8718,2.86817,2.8718,5500000.0
2009-08-06 14:52:00,2.86921,2.87089,2.86589,2.86689,10000000.0
2009-08-06 14:53:00,2.86664,2.87145,2.86664,2.86864,6250000.0
2009-08-06 14:54:00,2.86917,2.87218,2.86801,2.86936,12250000.0
2009-08-06 14:55:00,2.87067,2.87136,2.8678,2.8692,8000000.0
2009-08-06 14:56:00,2.87323,2.87323,2.86844,2.86848,12130000.0
2009-08-06 14:57:00,2.87031,2.87133,2.86566,2.87015,9010000.0
2009-08-06 14:58:00,2.87037,2.87242,2.86836,2.87044,9000000.0
2009-08-06 14:59:00,2.87282,2.87368,2.86934,2.87243,10250000.0
2009-08-06 15:00:00,2.87316,2.87395,2.87079,2.87229,9250000.0
2009-08-06 15:01:00,2.87143,2.8721,2.86728,2.86978,5250000.0
2009-08-06 15:02:00,2.8699,2.87183,2.86723,2.87069,10500000.0
2009-08-06 15:03:00,2.87294,2.87347,2.86779,2.87022,16000000.0
2009-08-06 15:04:00,2.87187,2.87283,2.86731,2.87113,11510000.0
2009-08-06 15:05:00,2.87287,2.87291,2.86837,2.86951,11000000.0
2009-08-06 15:06:00,2.87257,2.87299,2.86829,2.87067,10000000.0
2009-08-06 15:07:00,2.87097,2.87482,2.87049,2.87424,11880000.0
2009-08-06 15:08:00,2.86943,2.87401,2.86904,2.87134,8380000.0
2009-08-06 15:09:00,2.87132,2.87414,2.86741,2.8717,13130000.0
2009-08-06 15:10:00,2.86786,2.87041,2.86457,2.86865,10500000.0
2009-08-06 15:11:00,2.87139,2.87139,2.86025,2.86244,7750000.0
2009-08-06 15:12:00,2.8672,2.86806,2.86399,2.86669,8000000.0
2009-08-06 15:13:00,2.8638,2.86639,2.86104,2.86104,7750000.0
2009-08-06 15:14:00,2.86273,2.86552,2.86159,2.86432,9250000.0
2009-08-06 15:15:00,2.86501,2.86647,2.85903,2.86313,8750000.0
2009-08-06 15:16:00,2.86386,2.86743,2.86341,2.86468,11630000.0
2009-08-06 15:17:00,2.86801,2.86959,2.86685,2.86959,6500000.0
2009-08-06 15:18:00,2.86603,2.86987,2.86585,2.86987,10250000.0
2009-08-06 15:19:00,2.86791,2.87092,2.86741,2.86741,9380000.0
2009-08-06 15:20:00,2.87093,2.87279,2.86884,2.87279,9500000.0
2009-08-06 15:21:00,2.87238,2.87291,2.86855,2.87246,6630000.0
2009-08-06 15:22:00,2.86907,2.87447,2.86872,2.87447,10250000.0
2009-08-06 15:23:00,2.87319,2.87397,2.86707,2.87358,10000000.0
2009-08-06 15:24:00,2.87354,2.87354,2.86756,2.86931,10630000.0
2009-08-06 15:25:00,2.87161,2.87299,2.86861,2.86956,8750000.0
2009-08-06 15:26:00,2.86932,2.87237,2.86787,2.87237,6630000.0
2009-08-06 15:27:00,2.87057,2.87335,2.86602,2.8707,6630000.0
2009-08-06 15:28:00,2.86961,2.87077,2.86809,2.8693,6750000.0
2009-08-06 15:29:00,2.86954,2.87273,2.86772,2.86772,6500000.0
2009-08-06 15:30:00,2.86832,2.87208,2.86793,2.87208,8750000.0
2009-08-06 15:31:00,2.87177,2.87271,2.869,2.86983,8500000.0
2009-08-06 15:32:00,2.87091,2.87199,2.86879,2.87194,9500000.0
2009-08-06 15:33:00,2.86912,2.87217,2.86721,2.86891,17250000.0
2009-08-06 15:34:00,2.86796,2.87345,2.8669,2.87205,6250000.0
2009-08-06 15:35:00,2.87269,2.87272,2.86687,2.87187,12130000.0
2009-08-06 15:36:00,2.87372,2.87372,2.8666,2.86886,9630000.0
2009-08-06 15:37:00,2.87095,2.8727,2.86649,2.87144,7500000.0
2009-08-06 15:38:00,2.86988,2.8735,2.86728,2.87013,12000000.0
2009-08-06 15:39:00,2.87264,2.87482,2.86934,2.87173,7380000.0
2009-08-06 15:40:00,2.87287,2.87434,2.87188,2.87377,11250000.0
2009-08-06 15:41:00,2.87086,2.87284,2.86784,2.87094,13000000.0
2009-08-06 15:42:00,2.86951,2.87426,2.86928,2.87426,11750000.0
2009-08-06 15:43:00,2.87014,2.87366,2.86866,2.87124,12750000.0
2009-08-06 15:44:00,2.87154,2.87418,2.87078,2.87078,8500000.0
2009-08-06 15:45:00,2.87297,2.87602,2.87151,2.87602,7750000.0
2009-08-06 15:46:00,2.87533,2.87768,2.87266,2.87266,7250000.0
2009-08-06 15:47:00,2.87675,2.87883,2.87498,2.87683,7000000.0
2009-08-06 15:48:00,2.87656,2.87974,2.87417,2.87417,6500000.0
2009-08-06 15:49:00,2.87555,2.88032,2.87346,2.88032,9500000.0
2009-08-06 15:50:00,2.88154,2.8819,2.87599,2.8819,8000000.0
2009-08-06 15:51:00,2.87921,2.88218,2.8776,2.87932,9000000.0
2009-08-06 15:52:00,2.87974,2.88292,2.87974,2.88207,6130000.0
2009-08-06 15:53:00,2.87687,2.88162,2.87687,2.87926,11750000.0
2009-08-06 15:54:00,2.87936,2.88082,2.87874,2.87948,13000000.0
2009-08-06 15:55:00,2.88338,2.88461,2.87887,2.88205,6500000.0
2009-08-06 15:56:00,2.88264,2.88503,2.87964,2.88503,5750000.0
2009-08-06 15:57:00,2.88457,2.8852,2.88264,2.8844,9000000.0
2009-08-06 15:58:00,2.88274,2.88421,2.87769,2.88145,7250000.0
2009-08-06 15:59:00,2.87983,2.88444,2.87983,2.88239,13750000.0
2009-08-06 16:00:00,2.88013,2.88363,2.87981,2.88326,7500000.0
2009-08-06 16:01:00,2.88162,2.88446,2.8788,2.88437,8000000.0
2009-08-06 16:02:00,2.88267,2.88645,2.88131,2.88597,11750000.0
2009-08-06 16:03:00,2.88698,2.88716,2.88083,2.88444,7250000.0
2009-08-06 16:04:00,2.88211,2.8844,2.87436,2.87935,8750000.0
2009-08-06 16:05:00,2.88298,2.88373,2.87868,2.87868,6130000.0
2009-08-06 16:06:00,2.88147,2.88269,2.87473,2.87807,7000000.0
2009-08-06 16:07:00,2.87681,2.88165,2.87681,2.88149,11250000.0
2009-08-06 16:08:00,2.87902,2.88225,2.87662,2.87994,16000000.0
2009-08-06 16:09:00,2.87863,2.88241,2.87863,2.88104,8500000.0
2009-08-06 16:10:00,2.88195,2.88398,2.87662,2.88324,9630000.0
2009-08-06 16:11:00,2.87977,2.88297,2.87977,2.882,6500000.0
2009-08-06 16:12:00,2.88423,2.88423,2.88046,2.88062,9000000.0
2009-08-06 16:13:00,2.88336,2.88353,2.8797,2.8797,8250000.0
2009-08-06 16:14:00,2.88339,2.88401,2.87756,2.87922,12500000.0
2009-08-06 16:15:00,2.87968,2.88395,2.87787,2.88308,8500000.0
2009-08-06 16:16:00,2.883,2.88505,2.88131,2.88435,7250000.0
2009-08-06 16:17:00,2.88426,2.88562,2.88121,2.88321,15000000.0
2009-08-06 16:18:00,2.88381,2.88381,2.87675,2.88044,8250000.0
2009-08-06 16:19:00,2.87849,2.88449,2.87743,2.88082,9000000.0
2009-08-06 16:20:00,2.8818,2.88399,2.87973,2.88273,12880000.0
2009-08-06 16:21:00,2.88057,2.88405,2.87958,2.87958,7500000.0
2009-08-06 16:22:00,2.88344,2.88568,2.88146,2.88514,16000000.0
2009-08-06 16:23:00,2.87968,2.88324,2.8761,2.8805,5500000.0
2009-08-06 16:24:00,2.87939,2.88282,2.87821,2.87821,7750000.0
2009-08-06 16:25:00,2.87602,2.88264,2.87602,2.87985,5250000.0
2009-08-06 16:26:00,2.88242,2.88554,2.88187,2.8838,9000000.0
2009-08-06 16:27:00,2.88471,2.88576,2.8807,2.88163,12500000.0
2009-08-06 16:28:00,2.88428,2.88633,2.88276,2.8846,9500000.0
2009-08-06 16:29:00,2.88018,2.88564,2.8799,2.88545,6500000.0
2009-08-06 16:30:00,2.8804,2.8835,2.87891,2.88122,7250000.0
2009-08-06 16:31:00,2.88477,2.88477,2.87988,2.87988,7750000.0
2009-08-06 16:32:00,2.87972,2.88378,2.87865,2.88378,7000000.0
2009-08-06 16:33:00,2.87988,2.88314,2.87756,2.87846,10500000.0
2009-08-06 16:34:00,2.8767,2.88223,2.87581,2.88027,13000000.0
2009-08-06 16:35:00,2.88163,2.88163,2.87263,2.87753,12510000.0
2009-08-06 16:36:00,2.87865,2.88196,2.8769,2.87873,10500000.0
2009-08-06 16:37:00,2.88035,2.88132,2.87764,2.88057,5750000.0
2009-08-06 16:38:00,2.87634,2.88122,2.87356,2.87718,12750000.0
2009-08-06 16:39:00,2.88,2.88,2.87482,2.87826,9000000.0
2009-08-06 16:40:00,2.87631,2.88036,2.87631,2.87732,7750000.0
2009-08-06 16:41:00,2.8776,2.87926,2.87412,2.87412,8250000.0
2009-08-06 16:42:00,2.87852,2.87852,2.8751,2.87636,8500000.0
2009-08-06 16:43:00,2.87874,2.87993,2.87254,2.87456,13380000.0
2009-08-06 16:44:00,2.88015,2.88015,2.87592,2.87619,13000000.0
2009-08-06 16:45:00,2.87764,2.8789,2.87662,2.87826,7130000.0
2009-08-06 16:46:00,2.87748,2.87963,2.87494,2.87548,9500000.0
2009-08-06 16:47:00,2.87902,2.87961,2.87419,2.87419,16000000.0
2009-08-06 16:48:00,2.87779,2.88043,2.87561,2.88043,5250000.0
2009-08-06 16:49:00,2.8751,2.87855,2.87059,2.8729,14500000.0
2009-08-06 16:50:00,2.8727,2.87629,2.87078,2.87224,6500000.0
2009-08-06 16:51:00,2.8762,2.87815,2.87063,2.87554,7250000.0
2009-08-06 16:52:00,2.87549,2.87607,2.87254,2.87572,8250000.0
2009-08-06 16:53:00,2.87297,2.87597,2.8696,2.87464,12760000.0
2009-08-06 16:54:00,2.87396,2.87515,2.87134,2.87436,7000000.0
2009-08-06 16:55:00,2.87254,2.87281,2.87044,2.87065,8250000.0
2009-08-06 16:56:00,2.87335,2.87737,2.87245,2.87642,12130000.0
2009-08-06 16:57:00,2.87681,2.87772,2.87529,2.87563,9260000.0
2009-08-06 16:58:00,2.87718,2.87894,2.8717,2.87447,8880000.0
2009-08-06 16:59:00,2.87842,2.87842,2.87325,2.87325,13750000.0
2009-08-06 17:00:00,2.87637,2.87716,2.87372,2.87372,8500000.0
2009-08-06 17:01:00,2.87281,2.8764,2.87281,2.87516,8500000.0
2009-08-06 17:02:00,2.87622,2.87649,2.87129,2.87351,7250000.0
2009-08-06 17:03:00,2.87265,2.87576,2.87114,2.87328,11500000.0
2009-08-06 17:04:00,2.87594,2.87674,2.87327,2.87555,19750000.0
2009-08-06 17:05:00,2.87493,2.8765,2.87312,2.87527,9250000.0
2009-08-06 17:06:00,2.87728,2.87852,2.8767,2.87803,8000000.0
2009-08-06 17:07:00,2.88093,2.88095,2.87859,2.87912,7250000.0
2009-08-06 17:08:00,2.87863,2.8819,2.87827,2.87827,10750000.0
2009-08-06 17:09:00,2.87943,2.88187,2.87769,2.87769,7630000.0
2009-08-06 17:10:00,2.87939,2.88221,2.87651,2.88205,12880000.0
2009-08-06 17:11:00,2.8788,2.88208,2.87843,2.8816,9630000.0
2009-08-06 17:12:00,2.87818,2.88154,2.87579,2.87912,9630000.0
2009-08-06 17:13:00,2.88199,2.8822,2.87723,2.87926,9380000.0
2009-08-06 17:14:00,2.87986,2.88335,2.8755,2.88335,11250000.0
2009-08-06 17:15:00,2.88,2.88164,2.87644,2.87943,17000000.0
2009-08-06 17:16:00,2.88111,2.88386,2.87966,2.88343,10000000.0
2009-08-06 17:17:00,2.87856,2.88267,2.87742,2.88267,7760000.0
2009-08-06 17:18:00,2.87623,2.88088,2.87623,2.8781,5750000.0
2009-08-06 17:19:00,2.87672,2.8828,2.87646,2.8828,12500000.0
2009-08-06 17:20:00,2.87827,2.88013,2.87689,2.87689,6010000.0
2009-08-06 17:21:00,2.88096,2.88115,2.87417,2.87417,7500000.0
2009-08-06 17:22:00,2.88139,2.88139,2.87536,2.87748,16500000.0
2009-08-06 17:23:00,2.8796,2.88081,2.87491,2.88012,13000000.0
2009-08-06 17:24:00,2.87734,2.88091,2.87635,2.88091,12000000.0
2009-08-06 17:25:00,2.87849,2.88002,2.87473,2.87851,7500000.0
2009-08-06 17:26:00,2.87889,2.88152,2.87638,2.88147,12750000.0
2009-08-06 17:27:00,2.87937,2.88086,2.87864,2.88084,7630000.0
2009-08-06 17:28:00,2.87638,2.88098,2.87638,2.88098,9500000.0
2009-08-06 17:29:00,2.87605,2.88243,2.87588,2.88243,7750000.0
2009-08-06 17:30:00,2.87916,2.8814,2.87916,2.88127,9500000.0
2009-08-06 17:31:00,2.87916,2.88294,2.8764,2.8764,9880000.0
2009-08-06 17:32:00,2.87899,2.88263,2.87499,2.88259,7250000.0
2009-08-06 17:33:00,2.88334,2.8841,2.8794,2.88194,5500000.0
2009-08-06 17:34:00,2.88337,2.88337,2.88043,2.8833,10000000.0
2009-08-06 17:35:00,2.88121,2.8838,2.87897,2.88105,9250000.0
2009-08-06 17:36:00,2.8847,2.8847,2.88181,2.88379,6880000.0
2009-08-06 17:37:00,2.88299,2.88394,2.88131,2.88131,7630000.0
2009-08-06 17:38:00,2.88111,2.88363,2.87744,2.8802,12000000.0
2009-08-06 17:39:00,2.87839,2.88342,2.87745,2.88342,8000000.0
2009-08-06 17:40:00,2.88183,2.88366,2.87849,2.8834,5750000.0
2009-08-06 17:41:00,2.88015,2.88344,2.88015,2.88166,6250000.0
2009-08-06 17:42:00,2.88275,2.88509,2.88163,2.88489,7130000.0
2009-08-06 17:43:00,2.8848,2.88535,2.88071,2.88071,5750000.0
2009-08-06 17:44:00,2.88245,2.88515,2.88074,2.88203,13000000.0
2009-08-06 17:45:00,2.88445,2.88465,2.88099,2.88099,11250000.0
2009-08-06 17:46:00,2.88247,2.88497,2.88106,2.88481,7000000.0
2009-08-06 17:47:00,2.88456,2.88571,2.88163,2.88163,7000000.0
2009-08-06 17:48:00,2.88238,2.88584,2.88238,2.88386,5500000.0
2009-08-06 17:49:00,2.88308,2.88409,2.88088,2.8838,7000000.0
2009-08-06 17:50:00,2.87937,2.8846,2.87872,2.8807,10250000.0
2009-08-06 17:51:00,2.88405,2.88431,2.8784,2.8811,6250000.0
2009-08-06 17:52:00,2.88361,2.88412,2.87956,2.88197,11000000.0
2009-08-06 17:53:00,2.88461,2.88505,2.88271,2.88376,8750000.0
2009-08-06 17:54:00,2.8808,2.88452,2.87539,2.88146,12500000.0
2009-08-06 17:55:00,2.88213,2.88483,2.88113,2.88477,9000000.0
2009-08-06 17:56:00,2.88437,2.885,2.8779,2.87945,14000000.0
2009-08-06 17:57:00,2.88274,2.88382,2.879,2.88147,11500000.0
2009-08-06 17:58:00,2.88488,2.88494,2.88112,2.88275,7880000.0
2009-08-06 17:59:00,2.88562,2.88562,2.88051,2.88516,8750000.0
2009-08-06 18:00:00,2.88675,2.88731,2.88219,2.88292,10500000.0
2009-08-06 18:01:00,2.88239,2.88412,2.87702,2.88407,9380000.0
2009-08-06 18:02:00,2.88594,2.88726,2.88331,2.88383,17000000.0
2009-08-06 18:03:00,2.88673,2.88766,2.88197,2.88197,10000000.0
2009-08-06 18:04:00,2.88395,2.88703,2.88036,2.88407,11380000.0
2009-08-06 18:05:00,2.88805,2.88936,2.88516,2.88576,6750000.0
2009-08-06 18:06:00,2.88497,2.88824,2.88497,2.88743,10250000.0
2009-08-06 18:07:00,2.88572,2.88889,2.88572,2.88876,7380000.0
2009-08-06 18:08:00,2.88459,2.88891,2.88459,2.88891,7750000.0
2009-08-06 18:09:00,2.88743,2.8884,2.88395,2.88595,6250000.0
2009-08-06 18:10:00,2.88703,2.89054,2.88703,2.89014,8750000.0
2009-08-06 18:11:00,2.88882,2.89122,2.88882,2.89122,11000000.0
2009-08-06 18:12:00,2.88924,2.89367,2.88718,2.89367,7750000.0
2009-08-06 18:13:00,2.8904,2.89148,2.88818,2.89016,8250000.0
2009-08-06 18:14:00,2.88785,2.89279,2.88642,2.88861,9750000.0
2009-08-06 18:15:00,2.89083,2.89211,2.88868,2.89211,8260000.0
2009-08-06 18:16:00,2.88821,2.8919,2.88472,2.8919,6250000.0
2009-08-06 18:17:00,2.89248,2.89312,2.88721,2.88782,9500000.0
2009-08-06 18:18:00,2.89126,2.89196,2.88796,2.89094,5250000.0
2009-08-06 18:19:00,2.88925,2.89221,2.8869,2.88823,12250000.0
2009-08-06 18:20:00,2.89299,2.89299,2.88697,2.89196,11500000.0
2009-08-06 18:21:00,2.89049,2.89211,2.88661,2.89211,13130000.0
2009-08-06 18:22:00,2.88848,2.89086,2.88494,2.89031,8250000.0
2009-08-06 18:23:00,2.88938,2.89131,2.8866,2.89131,8000000.0
2009-08-06 18:24:00,2.88849,2.89151,2.88587,2.88688,5500000.0
2009-08-06 18:25:00,2.88752,2.88947,2.88646,2.88725,8000000.0
2009-08-06 18:26:00,2.88808,2.8897,2.88648,2.88856,8500000.0
2009-08-06 18:27:00,2.88958,2.88958,2.88561,2.88823,10250000.0
2009-08-06 18:28:00,2.88664,2.88964,2.88662,2.88964,10000000.0
2009-08-06 18:29:00,2.88815,2.88989,2.8844,2.88901,6500000.0
2009-08-06 18:30:00,2.89088,2.89088,2.88598,2.8903,19500000.0
2009-08-06 18:31:00,2.89055,2.89124,2.88822,2.89124,8500000.0
2009-08-06 18:32:00,2.89066,2.89103,2.88592,2.88691,7750000.0
2009-08-06 18:33:00,2.89032,2.89104,2.8851,2.8883,16250000.0
2009-08-06 18:34:00,2.89132,2.89132,2.88788,2.88915,8500000.0
2009-08-06 18:35:00,2.89209,2.8923,2.88795,2.89096,14500000.0
2009-08-06 18:36:00,2.89106,2.89215,2.88743,2.89215,7750000.0
2009-08-06 18:37:00,2.89166,2.89166,2.88553,2.88805,12500000.0
2009-08-06 18:38:00,2.88809,2.89151,2.88644,2.89026,9250000.0
2009-08-06 18:39:00,2.88905,2.89128,2.88647,2.88943,14500000.0
2009-08-06 18:40:00,2.89167,2.89167,2.88697,2.88978,7500000.0
2009-08-06 18:41:00,2.89231,2.89231,2.88709,2.89163,7130000.0
2009-08-06 18:42:00,2.8915,2.89184,2.88361,2.89176,12260000.0
2009-08-06 18:43:00,2.89069,2.89256,2.88582,2.88937,7750000.0
2009-08-06 18:44:00,2.89145,2.89281,2.88691,2.89059,10750000.0
2009-08-06 18:45:00,2.8888,2.89168,2.88598,2.89143,8250000.0
2009-08-06 18:46:00,2.89073,2.89223,2.88593,2.88757,7750000.0
2009-08-06 18:47:00,2.89023,2.89108,2.88785,2.88863,7880000.0
2009-08-06 18:48:00,2.88962,2.8908,2.8821,2.88772,12250000.0
2009-08-06 18:49:00,2.88668,2.89053,2.88524,2.88716,7750000.0
2009-08-06 18:50:00,2.88745,2.88959,2.88708,2.88927,5500000.0
2009-08-06 18:51:00,2.88612,2.89049,2.88612,2.88698,10500000.0
2009-08-06 18:52:00,2.89052,2.8914,2.88768,2.88931,9250000.0
2009-08-06 18:53:00,2.89036,2.89176,2.88876,2.89053,11000000.0
2009-08-06 18:54:00,2.89151,2.8916,2.88758,2.88758,6380000.0
2009-08-06 18:55:00,2.88623,2.89141,2.88623,2.88944,5500000.0
2009-08-06 18:56:00,2.89132,2.89255,2.88889,2.88981,11630000.0
2009-08-06 18:57:00,2.88494,2.89224,2.88494,2.8888,11000000.0
2009-08-06 18:58:00,2.89198,2.89393,2.88948,2.89206,10000000.0
2009-08-06 18:59:00,2.89281,2.89281,2.88778,2.88864,10750000.0
2009-08-06 19:00:00,2.89019,2.8927,2.88839,2.89138,11630000.0
2009-08-06 19:01:00,2.89186,2.89401,2.88814,2.89095,9500000.0
2009-08-06 19:02:00,2.89313,2.89535,2.89072,2.89535,7250000.0
2009-08-06 19:03:00,2.89445,2.89445,2.89099,2.89377,8250000.0
2009-08-06 19:04:00,2.8936,2.89513,2.88949,2.89276,10500000.0
2009-08-06 19:05:00,2.89261,2.89412,2.89143,2.89143,12250000.0
2009-08-06 19:06:00,2.8945,2.8948,2.89031,2.89409,15750000.0
2009-08-06 19:07:00,2.89501,2.89574,2.89078,2.89078,5500000.0
2009-08-06 19:08:00,2.89685,2.89685,2.8896,2.8957,10000000.0
2009-08-06 19:09:00,2.89325,2.895,2.89237,2.89427,5500000.0
2009-08-06 19:10:00,2.89432,2.89474,2.8914,2.89267,10880000.0
2009-08-06 19:11:00,2.89502,2.89502,2.88808,2.88988,8250000.0
2009-08-06 19:12:00,2.88765,2.89435,2.88765,2.89399,7500000.0
2009-08-06 19:13:00,2.89225,2.89538,2.88878,2.89479,12500000.0
2009-08-06 19:14:00,2.89478,2.89534,2.89039,2.89534,8250000.0
2009-08-06 19:15:00,2.89481,2.89481,2.88961,2.89289,7500000.0
2009-08-06 19:16:00,2.89275,2.89611,2.89195,2.89611,7250000.0
2009-08-06 19:17:00,2.89109,2.89358,2.88677,2.89125,14010000.0
2009-08-06 19:18:00,2.89114,2.8953,2.89114,2.8953,7250000.0
2009-08-06 19:19:00,2.89345,2.89441,2.89041,2.89223,10750000.0
2009-08-06 19:20:00,2.88904,2.89548,2.88904,2.8947,8250000.0
2009-08-06 19:21:00,2.8946,2.89517,2.89295,2.89396,8750000.0
2009-08-06 19:22:00,2.89596,2.89599,2.8921,2.89347,12000000.0
2009-08-06 19:23:00,2.89387,2.89458,2.89148,2.89163,9750000.0
2009-08-06 19:24:00,2.89199,2.89489,2.89123,2.89286,17750000.0
2009-08-06 19:25:00,2.88932,2.89344,2.88932,2.89227,6010000.0
2009-08-06 19:26:00,2.89016,2.89478,2.89016,2.89315,9000000.0
2009-08-06 19:27:00,2.89238,2.89543,2.88706,2.89414,9250000.0
2009-08-06 19:28:00,2.89726,2.89726,2.89185,2.89348,10630000.0
2009-08-06 19:29:00,2.89547,2.89547,2.89132,2.89204,9000000.0
2009-08-06 19:30:00,2.8953,2.8953,2.88838,2.88838,9250000.0
2009-08-06 19:31:00,2.89387,2.89387,2.88972,2.89263,6250000.0
2009-08-06 19:32:00,2.89315,2.89315,2.88622,2.88975,9500000.0
2009-08-06 19:33:00,2.88754,2.89296,2.88638,2.89296,10000000.0
2009-08-06 19:34:00,2.89283,2.8936,2.8867,2.89033,10500000.0
2009-08-06 19:35:00,2.88973,2.89251,2.88973,2.89084,5500000.0
2009-08-06 19:36:00,2.89087,2.89389,2.88932,2.89389,16750000.0
2009-08-06 19:37:00,2.88849,2.89529,2.88817,2.89477,16750000.0
2009-08-06 19:38:00,2.89369,2.89395,2.8907,2.89233,5750000.0
2009-08-06 19:39:00,2.89108,2.89397,2.89033,2.89033,9130000.0
2009-08-06 19:40:00,2.89483,2.89483,2.89149,2.89262,12000000.0
2009-08-06 19:41:00,2.89063,2.89422,2.88709,2.88796,10750000.0
2009-08-06 19:42:00,2.89287,2.89517,2.8889,2.89517,8630000.0
2009-08-06 19:43:00,2.89456,2.89481,2.88861,2.89174,10380000.0
2009-08-06 19:44:00,2.89507,2.89636,2.89288,2.89636,6000000.0
2009-08-06 19:45:00,2.89343,2.89665,2.88945,2.89535,6000000.0
2009-08-06 19:46:00,2.89275,2.89597,2.8889,2.89355,14880000.0
2009-08-06 19:47:00,2.89604,2.89604,2.89225,2.89225,6250000.0
2009-08-06 19:48:00,2.89413,2.89526,2.891,2.89279,8000000.0
2009-08-06 19:49:00,2.89467,2.89586,2.88811,2.88811,10250000.0
2009-08-06 19:50:00,2.89264,2.89487,2.88964,2.88964,8750000.0
2009-08-06 19:51:00,2.89699,2.89699,2.89185,2.89185,8380000.0
2009-08-06 19:52:00,2.89167,2.89501,2.89098,2.89098,9750000.0
2009-08-06 19:53:00,2.89267,2.89494,2.89197,2.89494,8000000.0
2009-08-06 19:54:00,2.89096,2.89564,2.88882,2.89564,11500000.0
2009-08-06 19:55:00,2.89604,2.89626,2.8883,2.89144,7250000.0
2009-08-06 19:56:00,2.89482,2.89612,2.8912,2.89612,9750000.0
2009-08-06 19:57:00,2.89663,2.89663,2.88922,2.89388,8250000.0
2009-08-06 19:58:00,2.89419,2.89653,2.88962,2.89653,16880000.0
2009-08-06 19:59:00,2.89871,2.89871,2.89045,2.89688,5250000.0
2009-08-06 20:00:00,2.89602,2.89992,2.89546,2.89726,15010000.0
2009-08-06 20:01:00,2.89773,2.90123,2.89773,2.90105,11130000.0
2009-08-06 20:02:00,2.90087,2.90177,2.89558,2.90081,8000000.0
2009-08-06 20:03:00,2.90369,2.90369,2.90019,2.90019,12250000.0
2009-08-06 20:04:00,2.90237,2.90525,2.90237,2.90525,8250000.0
2009-08-06 20:05:00,2.8997,2.90498,2.89852,2.90384,9380000.0
2009-08-06 20:06:00,2.90338,2.90431,2.90162,2.90421,6750000.0
2009-08-06 20:07:00,2.90639,2.90639,2.89976,2.90272,9000000.0
2009-08-06 20:08:00,2.90649,2.9067,2.90219,2.903,8880000.0
2009-08-06 20:09:00,2.90714,2.90714,2.90158,2.90613,12500000.0
2009-08-06 20:10:00,2.90489,2.90686,2.90143,2.90377,7000000.0
2009-08-06 20:11:00,2.90651,2.90876,2.90241,2.90397,7000000.0
2009-08-06 20:12:00,2.90702,2.90765,2.90354,2.90392,6750000.0
2009-08-06 20:13:00,2.90137,2.90641,2.90137,2.90315,8250000.0
2009-08-06 20:14:00,2.90725,2.90742,2.90302,2.90302,12250000.0
2009-08-06 20:15:00,2.90702,2.90766,2.90123,2.90493,14130000.0
2009-08-06 20:16:00,2.90843,2.9087,2.90377,2.9087,14750000.0
2009-08-06 20:17:00,2.90671,2.90671,2.90101,2.90101,10750000.0
2009-08-06 20:18:00,2.90893,2.90893,2.90252,2.9041,14000000.0
2009-08-06 20:19:00,2.90634,2.90772,2.90351,2.90465,9500000.0
2009-08-06 20:20:00,2.90485,2.90699,2.90115,2.90115,5500000.0
2009-08-06 20:21:00,2.90457,2.90743,2.90212,2.90622,13000000.0
2009-08-06 20:22:00,2.90249,2.9073,2.90249,2.9073,12250000.0
2009-08-06 20:23:00,2.90733,2.90733,2.90157,2.90374,16250000.0
2009-08-06 20:24:00,2.90785,2.90785,2.90016,2.90196,11250000.0
2009-08-06 20:25:00,2.90651,2.90651,2.89873,2.89873,8000000.0
2009-08-06 20:26:00,2.90102,2.90562,2.90102,2.90438,6250000.0
2009-08-06 20:27:00,2.90475,2.90513,2.90044,2.90259,6250000.0
2009-08-06 20:28:00,2.9039,2.90519,2.90239,2.90271,13880000.0
2009-08-06 20:29:00,2.90212,2.90581,2.90212,2.90372,12250000.0
2009-08-06 20:30:00,2.90491,2.90517,2.90339,2.90506,8500000.0
2009-08-06 20:31:00,2.89906,2.90559,2.89848,2.90559,16630000.0
2009-08-06 20:32:00,2.90598,2.90686,2.90179,2.90179,11500000.0
2009-08-06 20:33:00,2.90669,2.90669,2.9017,2.9017,11500000.0
2009-08-06 20:34:00,2.90668,2.90668,2.90005,2.90512,16510000.0
2009-08-06 20:35:00,2.9036,2.90756,2.9036,2.90754,11380000.0
2009-08-06 20:36:00,2.90696,2.90809,2.90555,2.90612,12260000.0
2009-08-06 20:37:00,2.9062,2.9075,2.90204,2.90638,8750000.0
2009-08-06 20:38:00,2.90338,2.9062,2.90177,2.90196,7880000.0
2009-08-06 20:39:00,2.90461,2.9056,2.90009,2.90009,7750000.0
2009-08-06 20:40:00,2.90293,2.90611,2.89905,2.90164,9500000.0
2009-08-06 20:41:00,2.90443,2.90522,2.90239,2.90305,17510000.0
2009-08-06 20:42:00,2.90203,2.90417,2.89803,2.8987,7380000.0
2009-08-06 20:43:00,2.90506,2.9062,2.9021,2.9021,6750000.0
2009-08-06 20:44:00,2.90141,2.90593,2.90141,2.90432,7000000.0
2009-08-06 20:45:00,2.90282,2.90576,2.90247,2.90247,5130000.0
2009-08-06 20:46:00,2.90519,2.90607,2.90041,2.90467,10500000.0
2009-08-06 20:47:00,2.90553,2.90746,2.90357,2.9055,10500000.0
2009-08-06 20:48:00,2.90531,2.90948,2.90531,2.90929,11750000.0
2009-08-06 20:49:00,2.90935,2.90935,2.90386,2.90727,12500000.0
2009-08-06 20:50:00,2.90414,2.90804,2.90399,2.90741,9500000.0
2009-08-06 20:51:00,2.90804,2.90872,2.90617,2.90872,7750000.0
2009-08-06 20:52:00,2.90651,2.90799,2.90405,2.90405,10250000.0
2009-08-06 20:53:00,2.90773,2.90868,2.90282,2.90511,5500000.0
2009-08-06 20:54:00,2.90847,2.90866,2.9024,2.90575,12130000.0
2009-08-06 20:55:00,2.90764,2.90842,2.9028,2.90707,13250000.0
2009-08-06 20:56:00,2.90649,2.90753,2.90237,2.90519,6500000.0
2009-08-06 20:57:00,2.90656,2.9098,2.90357,2.9098,10500000.0
2009-08-06 20:58:00,2.90673,2.90982,2.90354,2.90644,11750000.0
2009-08-06 20:59:00,2.90678,2.91127,2.90678,2.91127,5500000.0
2009-08-06 21:00:00,2.90845,2.91142,2.90831,2.91127,12250000.0
2009-08-06 21:01:00,2.9087,2.91249,2.90543,2.90836,7750000.0
2009-08-06 21:02:00,2.91152,2.91614,2.91152,2.91163,10500000.0
2009-08-06 21:03:00,2.91458,2.91585,2.90972,2.90972,7500000.0
2009-08-06 21:04:00,2.91094,2.91338,2.90786,2.91165,12500000.0
2009-08-06 21:05:00,2.91032,2.91386,2.90792,2.91264,14500000.0
2009-08-06 21:06:00,2.91068,2.91417,2.90747,2.91406,13250000.0
2009-08-06 21:07:00,2.91208,2.91405,2.91149,2.91262,6380000.0
2009-08-06 21:08:00,2.91105,2.91515,2.91105,2.91515,6250000.0
2009-08-06 21:09:00,2.91409,2.91409,2.90861,2.91038,9130000.0
2009-08-06 21:10:00,2.91247,2.91462,2.90937,2.91462,12250000.0
2009-08-06 21:11:00,2.90756,2.91516,2.90756,2.9127,11130000.0
2009-08-06 21:12:00,2.91423,2.91423,2.90285,2.91037,9750000.0
2009-08-06 21:13:00,2.90919,2.91171,2.90614,2.91171,10130000.0
2009-08-06 21:14:00,2.90738,2.9116,2.90738,2.91131,8750000.0
2009-08-06 21:15:00,2.90894,2.91335,2.90894,2.91335,11500000.0
2009-08-06 21:16:00,2.90937,2.91291,2.90937,2.91104,15000000.0
2009-08-06 21:17:00,2.90823,2.91181,2.90823,2.90961,8130000.0
2009-08-06 21:18:00,2.90776,2.91233,2.90545,2.9117,9500000.0
2009-08-06 21:19:00,2.91218,2.91218,2.90644,2.91094,11880000.0
2009-08-06 21:20:00,2.90973,2.91132,2.90648,2.90713,7250000.0
2009-08-06 21:21:00,2.91079,2.91079,2.90476,2.90805,9500000.0
2009-08-06 21:22:00,2.91026,2.91049,2.90451,2.90948,10890000.0
2009-08-06 21:23:00,2.90693,2.90977,2.90632,2.90632,6250000.0
2009-08-06 21:24:00,2.90563,2.90832,2.90386,2.9069,12250000.0
2009-08-06 21:25:00,2.90362,2.90975,2.90362,2.90975,8750000.0
2009-08-06 21:26:00,2.90808,2.90865,2.90492,2.90584,11250000.0
2009-08-06 21:27:00,2.9073,2.90889,2.90353,2.90656,10000000.0
2009-08-06 21:28:00,2.90499,2.9091,2.90352,2.9081,6250000.0
2009-08-06 21:29:00,2.90154,2.90962,2.90154,2.90871,10250000.0
2009-08-06 21:30:00,2.90101,2.90477,2.89894,2.89894,7880000.0
2009-08-06 21:31:00,2.90394,2.90501,2.89891,2.90501,10750000.0
2009-08-06 21:32:00,2.90111,2.90506,2.89957,2.90208,11500000.0
2009-08-06 21:33:00,2.90557,2.90557,2.90139,2.90207,11130000.0
2009-08-06 21:34:00,2.90541,2.90611,2.90145,2.90611,8000000.0
2009-08-06 21:35:00,2.90388,2.90642,2.90149,2.90274,12250000.0
2009-08-06 21:36:00,2.90535,2.90569,2.90163,2.90163,6000000.0
2009-08-06 21:37:00,2.90178,2.90516,2.89554,2.89993,11630000.0
2009-08-06 21:38:00,2.89621,2.90366,2.89621,2.90288,8130000.0
2009-08-06 21:39:00,2.90309,2.90355,2.89895,2.90026,13130000.0
2009-08-06 21:40:00,2.90315,2.90364,2.90161,2.90203,11000000.0
2009-08-06 21:41:00,2.90214,2.90218,2.89928,2.9017,6250000.0
2009-08-06 21:42:00,2.9015,2.9015,2.89793,2.90088,6500000.0
2009-08-06 21:43:00,2.8997,2.90455,2.89802,2.90047,15500000.0
2009-08-06 21:44:00,2.9036,2.9036,2.89815,2.89903,6500000.0
2009-08-06 21:45:00,2.89687,2.90175,2.89687,2.90015,8750000.0
2009-08-06 21:46:00,2.9007,2.9013,2.89647,2.8989,10750000.0
2009-08-06 21:47:00,2.8978,2.90142,2.89704,2.90013,7250000.0
2009-08-06 21:48:00,2.90051,2.90145,2.8986,2.90145,10380000.0
2009-08-06 21:49:00,2.89823,2.90071,2.89679,2.90071,8500000.0
2009-08-06 21:50:00,2.89786,2.90091,2.89557,2.8997,10750000.0
2009-08-06 21:51:00,2.89914,2.90002,2.89576,2.89576,11500000.0
2009-08-06 21:52:00,2.90128,2.90128,2.89601,2.89601,6500000.0
2009-08-06 21:53:00,2.89742,2.89937,2.89515,2.89937,12250000.0
2009-08-06 21:54:00,2.89721,2.89958,2.89603,2.89924,8250000.0
2009-08-06 21:55:00,2.89516,2.89865,2.89428,2.89803,7750000.0
2009-08-06 21:56:00,2.90046,2.90048,2.89698,2.89698,9500000.0
2009-08-06 21:57:00,2.90007,2.90156,2.89566,2.8988,11380000.0
2009-08-06 21:58:00,2.89946,2.90091,2.89676,2.89795,8750000.0
2009-08-06 21:59:00,2.89716,2.90125,2.89688,2.89688,8500000.0
2009-08-06 22:00:00,2.89753,2.90003,2.89505,2.89505,6250000.0
2009-08-06 22:01:00,2.89907,2.90023,2.89664,2.89664,9250000.0
2009-08-06 22:02:00,2.89706,2.90063,2.89563,2.90063,6500000.0
2009-08-06 22:03:00,2.89741,2.90068,2.89549,2.89737,10380000.0
2009-08-06 22:04:00,2.89815,2.90143,2.89815,2.90143,7750000.0
2009-08-06 22:05:00,2.89884,2.90076,2.89884,2.89889,7500000.0
2009-08-06 22:06:00,2.89825,2.90029,2.89478,2.8984,10250000.0
2009-08-06 22:07:00,2.89733,2.90008,2.89494,2.89819,9500000.0
2009-08-06 22:08:00,2.89875,2.90027,2.89697,2.90027,13130000.0
2009-08-06 22:09:00,2.89382,2.90135,2.89194,2.90116,10500000.0
2009-08-06 22:10:00,2.89829,2.9022,2.89807,2.9016,10500000.0
2009-08-06 22:11:00,2.89841,2.90128,2.89768,2.8998,7750000.0
2009-08-06 22:12:00,2.90008,2.90188,2.90008,2.90109,7750000.0
2009-08-06 22:13:00,2.89786,2.9009,2.89786,2.90086,9250000.0
2009-08-06 22:14:00,2.90154,2.90154,2.89733,2.89946,10750000.0
2009-08-06 22:15:00,2.90133,2.90133,2.89528,2.89528,10130000.0
2009-08-06 22:16:00,2.89798,2.90182,2.8962,2.90182,5500000.0
2009-08-06 22:17:00,2.90159,2.90209,2.89742,2.90012,6250000.0
2009-08-06 22:18:00,2.90233,2.90278,2.89693,2.8984,14380000.0
2009-08-06 22:19:00,2.90042,2.9022,2.8996,2.90154,7750000.0
2009-08-06 22:20:00,2.89845,2.90113,2.89328,2.89925,9500000.0
2009-08-06 22:21:00,2.90218,2.90259,2.89725,2.89986,13000000.0
2009-08-06 22:22:00,2.90136,2.90349,2.89982,2.90318,5250000.0
2009-08-06 22:23:00,2.90085,2.90285,2.90085,2.90236,9000000.0
2009-08-06 22:24:00,2.904,2.90488,2.89809,2.902,5500000.0
2009-08-06 22:25:00,2.90094,2.90246,2.89829,2.90165,8500000.0
2009-08-06 22:26:00,2.90139,2.90317,2.90007,2.90083,7000000.0
2009-08-06 22:27:00,2.90292,2.90427,2.90022,2.90427,7750000.0
2009-08-06 22:28:00,2.90253,2.90286,2.89916,2.89932,8880000.0
2009-08-06 22:29:00,2.90052,2.90295,2.89847,2.89975,4750000.0
2009-08-06 22:30:00,2.90007,2.90308,2.89835,2.90164,8250000.0
2009-08-06 22:31:00,2.89986,2.90268,2.89731,2.90044,9000000.0
2009-08-06 22:32:00,2.90231,2.90413,2.90039,2.90393,11750000.0
2009-08-06 22:33:00,2.89817,2.90441,2.89817,2.90371,8500000.0
2009-08-06 22:34:00,2.90106,2.90395,2.90106,2.90395,9250000.0
2009-08-06 22:35:00,2.90035,2.90517,2.90035,2.90277,11500000.0
2009-08-06 22:36:00,2.90302,2.90361,2.89911,2.90042,7130000.0
2009-08-06 22:37:00,2.89678,2.90384,2.89678,2.90062,7000000.0
2009-08-06 22:38:00,2.90082,2.90418,2.89809,2.90418,17760000.0
2009-08-06 22:39:00,2.90041,2.90358,2.8981,2.90086,10250000.0
2009-08-06 22:40:00,2.89902,2.90288,2.89467,2.89786,9250000.0
2009-08-06 22:41:00,2.90218,2.90248,2.89587,2.89938,13750000.0
2009-08-06 22:42:00,2.90016,2.90192,2.89896,2.90062,7000000.0
2009-08-06 22:43:00,2.89681,2.90268,2.89681,2.90258,11000000.0
2009-08-06 22:44:00,2.90182,2.90261,2.89773,2.90036,6250000.0
2009-08-06 22:45:00,2.90231,2.9028,2.89837,2.89902,5250000.0
2009-08-06 22:46:00,2.89658,2.9014,2.89658,2.89925,6500000.0
2009-08-06 22:47:00,2.89986,2.90155,2.89732,2.89904,15750000.0
2009-08-06 22:48:00,2.90048,2.90226,2.89908,2.89908,9250000.0
2009-08-06 22:49:00,2.89878,2.90244,2.8972,2.90244,11250000.0
2009-08-06 22:50:00,2.90274,2.90396,2.89763,2.9034,12750000.0
2009-08-06 22:51:00,2.9023,2.90343,2.89851,2.90024,5750000.0
2009-08-06 22:52:00,2.89925,2.90314,2.89923,2.90314,7000000.0
2009-08-06 22:53:00,2.90026,2.90422,2.89928,2.9026,12000000.0
2009-08-06 22:54:00,2.90245,2.90373,2.89463,2.89953,10000000.0
2009-08-06 22:55:00,2.90117,2.90395,2.89882,2.90098,12750000.0
2009-08-06 22:56:00,2.90301,2.90638,2.90301,2.90638,6000000.0
2009-08-06 22:57:00,2.90316,2.90962,2.90316,2.9096,10880000.0
2009-08-06 22:58:00,2.90564,2.9088,2.90489,2.90502,13000000.0
2009-08-06 22:59:00,2.90488,2.90989,2.90377,2.90702,10000000.0
2009-08-06 23:00:00,2.9074,2.90855,2.90593,2.90677,9130000.0
2009-08-06 23:01:00,2.90342,2.90844,2.90342,2.90656,8250000.0
2009-08-06 23:03:00,2.90565,2.90841,2.90432,2.90841,7000000.0
2009-08-06 23:04:00,2.90718,2.91002,2.90653,2.91001,4500000.0
2009-08-06 23:05:00,2.90647,2.90924,2.90647,2.90786,8000000.0
2009-08-06 23:06:00,2.90699,2.90919,2.90656,2.90678,6750000.0
2009-08-06 23:07:00,2.90624,2.91154,2.90303,2.91154,5500000.0
2009-08-06 23:08:00,2.91068,2.91721,2.91068,2.91721,6500000.0
2009-08-06 23:09:00,2.91524,2.91524,2.9111,2.9111,7250000.0
2009-08-06 23:10:00,2.90647,2.91056,2.9053,2.9053,10750000.0
2009-08-06 23:11:00,2.90592,2.90953,2.90592,2.90757,8750000.0
2009-08-06 23:12:00,2.90432,2.91077,2.90432,2.91077,13000000.0
2009-08-06 23:13:00,2.91083,2.9124,2.90856,2.91162,8500000.0
2009-08-06 23:14:00,2.90428,2.91044,2.90428,2.91044,9250000.0
2009-08-06 23:15:00,2.90539,2.91102,2.90539,2.90602,8500000.0
2009-08-06 23:16:00,2.91057,2.91057,2.90086,2.90658,11250000.0
2009-08-06 23:17:00,2.90651,2.90985,2.90394,2.90718,13500000.0
2009-08-06 23:18:00,2.9072,2.90994,2.90395,2.90707,11750000.0
2009-08-06 23:19:00,2.9076,2.90953,2.90509,2.90953,7250000.0
2009-08-06 23:21:00,2.90717,2.90945,2.90542,2.90943,10380000.0
2009-08-06 23:22:00,2.90375,2.90985,2.90375,2.90394,12380000.0
2009-08-06 23:23:00,2.90844,2.90945,2.90326,2.90639,7750000.0
2009-08-06 23:24:00,2.90723,2.91065,2.90552,2.91065,7250000.0
2009-08-06 23:25:00,2.90226,2.90943,2.90127,2.90127,10750000.0
2009-08-06 23:26:00,2.90509,2.91107,2.90509,2.91084,7750000.0
2009-08-06 23:27:00,2.91158,2.91326,2.90895,2.91326,8250000.0
2009-08-06 23:28:00,2.90776,2.912,2.90715,2.90811,13750000.0
2009-08-06 23:29:00,2.90851,2.91064,2.90472,2.90933,7750000.0
2009-08-06 23:30:00,2.91047,2.91236,2.90616,2.90794,10000000.0
2009-08-06 23:31:00,2.90472,2.91051,2.90302,2.91051,11130000.0
2009-08-06 23:32:00,2.90878,2.91078,2.90792,2.90792,8250000.0
2009-08-06 23:33:00,2.90403,2.908,2.90403,2.90615,9500000.0
2009-08-06 23:34:00,2.90735,2.91113,2.90595,2.90784,7750000.0
2009-08-06 23:35:00,2.90939,2.91096,2.90649,2.91094,9500000.0
2009-08-06 23:36:00,2.90729,2.9106,2.90408,2.9106,14380000.0
2009-08-06 23:37:00,2.91052,2.91086,2.90777,2.90954,9500000.0
2009-08-06 23:38:00,2.90976,2.90983,2.90626,2.90983,6750000.0
2009-08-06 23:39:00,2.90628,2.91007,2.90591,2.91007,8000000.0
2009-08-06 23:40:00,2.90969,2.91053,2.90628,2.90962,9880000.0
2009-08-06 23:41:00,2.91027,2.91027,2.90492,2.90492,14000000.0
2009-08-06 23:42:00,2.90836,2.90892,2.90605,2.90892,7500000.0
2009-08-06 23:43:00,2.90154,2.90906,2.90154,2.90906,9250000.0
2009-08-06 23:44:00,2.90657,2.91008,2.90556,2.91008,7380000.0
2009-08-06 23:45:00,2.90407,2.90737,2.90391,2.90537,7750000.0
2009-08-06 23:46:00,2.90469,2.9078,2.90232,2.9078,22250000.0
2009-08-06 23:47:00,2.90303,2.90472,2.90193,2.90432,11500000.0
2009-08-06 23:48:00,2.90332,2.90667,2.90216,2.90216,12260000.0
2009-08-06 23:49:00,2.90612,2.90868,2.90202,2.90815,13000000.0
2009-08-06 23:50:00,2.90805,2.90875,2.90189,2.90712,9250000.0
2009-08-06 23:51:00,2.90813,2.91087,2.90314,2.90314,10260000.0
2009-08-06 23:52:00,2.90415,2.90562,2.9,2.90285,10000000.0
2009-08-06 23:53:00,2.90282,2.9077,2.90215,2.9077,4880000.0
2009-08-06 23:54:00,2.90704,2.90854,2.90373,2.90373,8000000.0
2009-08-06 23:55:00,2.90477,2.90669,2.90321,2.90662,7500000.0
2009-08-06 23:56:00,2.90777,2.91008,2.90414,2.90786,10500000.0
2009-08-06 23:57:00,2.90857,2.90857,2.9,2.9,10880000.0
2009-08-06 23:58:00,2.90371,2.90624,2.90241,2.90615,10250000.0
2009-08-06 23:59:00,2.90141,2.90419,2.90004,2.90305,12500000.0
2009-08-07 00:00:00,2.90122,2.90526,2.90122,2.90259,10000000.0
2009-08-07 00:01:00,2.90617,2.90673,2.90111,2.90673,7750000.0
2009-08-07 00:02:00,2.90431,2.90716,2.90297,2.90297,6250000.0
2009-08-07 00:03:00,2.90421,2.90598,2.9028,2.9053,7250000.0
2009-08-07 00:04:00,2.90506,2.90709,2.90215,2.90709,15500000.0
2009-08-07 00:05:00,2.90268,2.90663,2.90139,2.90663,6250000.0
2009-08-07 00:06:00,2.90076,2.90564,2.90076,2.90298,8250000.0
2009-08-07 00:07:00,2.89868,2.90537,2.89868,2.90181,10380000.0
2009-08-07 00:08:00,2.906,2.906,2.89989,2.90074,9500000.0
2009-08-07 00:09:00,2.90353,2.90459,2.89892,2.90229,9500000.0
2009-08-07 00:10:00,2.90296,2.90484,2.90168,2.90168,8750000.0
2009-08-07 00:11:00,2.90185,2.90587,2.90185,2.90209,7750000.0
2009-08-07 00:12:00,2.89857,2.90429,2.89857,2.90429,7750000.0
2009-08-07 00:13:00,2.90572,2.90618,2.90064,2.90261,20880000.0
2009-08-07 00:14:00,2.90283,2.9048,2.90001,2.9025,14250000.0
2009-08-07 00:15:00,2.90343,2.90537,2.89996,2.90537,8000000.0
2009-08-07 00:16:00,2.8995,2.90525,2.8995,2.90211,8500000.0
2009-08-07 00:17:00,2.90234,2.90478,2.90047,2.90047,6750000.0
2009-08-07 00:18:00,2.90078,2.9041,2.90078,2.9041,7750000.0
2009-08-07 00:19:00,2.90308,2.90521,2.8987,2.8987,11130000.0
2009-08-07 00:20:00,2.90361,2.90502,2.90062,2.90242,12630000.0
2009-08-07 00:21:00,2.90047,2.90421,2.90047,2.90128,5500000.0
2009-08-07 00:22:00,2.90177,2.90599,2.90169,2.90599,10380000.0
2009-08-07 00:23:00,2.90725,2.90833,2.90284,2.90284,9750000.0
2009-08-07 00:24:00,2.90322,2.9048,2.90029,2.90029,10000000.0
2009-08-07 00:25:00,2.90266,2.905,2.89874,2.9017,7750000.0
2009-08-07 00:26:00,2.90055,2.90542,2.90054,2.90339,14750000.0
2009-08-07 00:27:00,2.90193,2.90494,2.90105,2.90184,10500000.0
2009-08-07 00:28:00,2.90197,2.90489,2.89962,2.90489,7750000.0
2009-08-07 00:29:00,2.90454,2.90614,2.90181,2.90265,10000000.0
2009-08-07 00:30:00,2.90689,2.907,2.90233,2.90233,8250000.0
2009-08-07 00:31:00,2.90208,2.90498,2.89982,2.90262,13000000.0
2009-08-07 00:32:00,2.90035,2.90446,2.89907,2.90208,8250000.0
2009-08-07 00:34:00,2.90455,2.90556,2.89935,2.90202,7010000.0
2009-08-07 00:35:00,2.89969,2.90407,2.89824,2.90218,18500000.0
2009-08-07 00:36:00,2.90517,2.90517,2.8988,2.90267,6630000.0
2009-08-07 00:37:00,2.90053,2.9064,2.90053,2.90177,8000000.0
2009-08-07 00:38:00,2.90071,2.9056,2.89943,2.9056,7250000.0
2009-08-07 00:39:00,2.90175,2.9042,2.90175,2.90259,10000000.0
2009-08-07 00:40:00,2.90042,2.90534,2.89903,2.90523,12250000.0
2009-08-07 00:41:00,2.90228,2.90324,2.90159,2.90225,8750000.0
2009-08-07 00:42:00,2.90266,2.90501,2.89897,2.904,8750000.0
2009-08-07 00:43:00,2.9015,2.90597,2.9015,2.90592,12130000.0
2009-08-07 00:44:00,2.90563,2.90584,2.89969,2.90082,11130000.0
2009-08-07 00:45:00,2.902,2.90523,2.902,2.90259,9750000.0
2009-08-07 00:46:00,2.9022,2.90565,2.90169,2.9055,9000000.0
2009-08-07 00:47:00,2.90191,2.90538,2.90123,2.90129,10250000.0
2009-08-07 00:48:00,2.89914,2.90544,2.89914,2.90544,14500000.0
2009-08-07 00:49:00,2.90322,2.90694,2.90038,2.90041,15250000.0
2009-08-07 00:50:00,2.90255,2.90586,2.89943,2.90499,10500000.0
2009-08-07 00:51:00,2.90769,2.90769,2.90279,2.90596,12250000.0
2009-08-07 00:52:00,2.90687,2.90734,2.90254,2.90655,7130000.0
2009-08-07 00:53:00,2.90849,2.91363,2.90849,2.91258,14250000.0
2009-08-07 00:54:00,2.91355,2.91584,2.90467,2.91584,14380000.0
2009-08-07 00:55:00,2.91504,2.91504,2.90183,2.90901,9880000.0
2009-08-07 00:56:00,2.90124,2.90773,2.8999,2.90483,15630000.0
2009-08-07 00:57:00,2.90403,2.90415,2.89936,2.90151,6750000.0
2009-08-07 00:58:00,2.90162,2.90359,2.89898,2.90219,15380000.0
2009-08-07 00:59:00,2.90174,2.90462,2.89824,2.90462,9500000.0
2009-08-07 01:00:00,2.90248,2.90343,2.89896,2.9022,9260000.0
2009-08-07 01:01:00,2.90022,2.9017,2.89778,2.90127,10000000.0
2009-08-07 01:02:00,2.89993,2.90136,2.89868,2.89945,15000000.0
2009-08-07 01:03:00,2.90189,2.90431,2.89976,2.90431,6000000.0
2009-08-07 01:04:00,2.90083,2.90404,2.90083,2.90404,7750000.0
2009-08-07 01:05:00,2.90096,2.90237,2.8984,2.89941,6500000.0
2009-08-07 01:06:00,2.90113,2.90394,2.90113,2.90394,6130000.0
2009-08-07 01:07:00,2.90267,2.90275,2.89927,2.89927,7880000.0
2009-08-07 01:08:00,2.90088,2.90092,2.90051,2.90091,7750000.0
2009-08-07 01:09:00,2.90059,2.90395,2.89952,2.90091,13380000.0
2009-08-07 01:10:00,2.89719,2.90246,2.8963,2.89967,9250000.0
2009-08-07 01:11:00,2.90119,2.90321,2.89656,2.89854,19130000.0
2009-08-07 01:12:00,2.90092,2.90145,2.90053,2.90081,7500000.0
2009-08-07 01:13:00,2.89767,2.90335,2.89767,2.90054,6750000.0
2009-08-07 01:14:00,2.90113,2.90237,2.89782,2.90237,10750000.0
2009-08-07 01:15:00,2.90298,2.90373,2.90149,2.9037,4750000.0
2009-08-07 01:16:00,2.90205,2.90576,2.90205,2.90319,8880000.0
2009-08-07 01:17:00,2.90101,2.90302,2.89824,2.899,14250000.0
2009-08-07 01:18:00,2.90132,2.90332,2.89944,2.90185,12250000.0
2009-08-07 01:19:00,2.90192,2.90387,2.90005,2.90147,10130000.0
2009-08-07 01:20:00,2.90154,2.90366,2.89978,2.90366,6380000.0
2009-08-07 01:21:00,2.90159,2.90343,2.89768,2.90087,13500000.0
2009-08-07 01:22:00,2.90222,2.90274,2.89651,2.89651,17380000.0
2009-08-07 01:23:00,2.89843,2.90316,2.89843,2.90309,9260000.0
2009-08-07 01:24:00,2.89886,2.90292,2.89829,2.89829,8000000.0
2009-08-07 01:25:00,2.90093,2.90455,2.89876,2.90179,14380000.0
2009-08-07 01:26:00,2.89869,2.90408,2.89858,2.90162,12380000.0
2009-08-07 01:27:00,2.90125,2.90437,2.89975,2.90215,9500000.0
2009-08-07 01:28:00,2.90186,2.90405,2.90022,2.90123,11750000.0
2009-08-07 01:29:00,2.90189,2.90431,2.90062,2.90062,7750000.0
2009-08-07 01:30:00,2.90246,2.90338,2.89841,2.90188,7380000.0
2009-08-07 01:31:00,2.9025,2.90474,2.90117,2.90275,9000000.0
2009-08-07 01:32:00,2.902,2.90406,2.89871,2.90112,13750000.0
2009-08-07 01:33:00,2.90132,2.9016,2.8979,2.90157,7500000.0
2009-08-07 01:34:00,2.90417,2.90516,2.90075,2.90075,7750000.0
2009-08-07 01:35:00,2.90076,2.90566,2.90076,2.90268,8880000.0
2009-08-07 01:36:00,2.90188,2.90451,2.90188,2.90222,7000000.0
2009-08-07 01:37:00,2.89906,2.90371,2.89643,2.90051,18130000.0
2009-08-07 01:38:00,2.90372,2.90398,2.90221,2.90221,8750000.0
2009-08-07 01:39:00,2.90162,2.90363,2.89945,2.90216,5500000.0
2009-08-07 01:40:00,2.90197,2.90428,2.90068,2.90068,7750000.0
2009-08-07 01:41:00,2.90243,2.90542,2.90028,2.90298,10500000.0
2009-08-07 01:42:00,2.90214,2.90425,2.89862,2.90425,6750000.0
2009-08-07 01:43:00,2.90414,2.90427,2.89807,2.90193,8250000.0
2009-08-07 01:44:00,2.90197,2.90459,2.89704,2.90197,15500000.0
2009-08-07 01:45:00,2.90251,2.90251,2.89546,2.90099,11250000.0
2009-08-07 01:46:00,2.90019,2.90356,2.89738,2.89815,9130000.0
2009-08-07 01:47:00,2.90202,2.90388,2.90168,2.90168,8250000.0
2009-08-07 01:48:00,2.90429,2.9043,2.90136,2.90181,10630000.0
2009-08-07 01:49:00,2.90208,2.90303,2.90149,2.90155,15630000.0
2009-08-07 01:50:00,2.89937,2.90336,2.89927,2.90336,9250000.0
2009-08-07 01:51:00,2.90076,2.90102,2.90018,2.90072,5250000.0
2009-08-07 01:52:00,2.90183,2.90403,2.89953,2.90335,9250000.0
2009-08-07 01:53:00,2.90096,2.90326,2.90096,2.90304,9000000.0
2009-08-07 01:54:00,2.90077,2.90323,2.89826,2.90113,10750000.0
2009-08-07 01:55:00,2.89878,2.90304,2.89878,2.90062,16880000.0
2009-08-07 01:56:00,2.89824,2.90248,2.89815,2.89989,6380000.0
2009-08-07 01:57:00,2.89992,2.90209,2.89788,2.90209,16380000.0
2009-08-07 01:58:00,2.90037,2.90213,2.89673,2.89673,4500000.0
2009-08-07 02:01:00,2.90017,2.90186,2.90017,2.90019,5500000.0
2009-08-07 02:02:00,2.89998,2.90249,2.89705,2.89705,8750000.0
2009-08-07 02:03:00,2.90068,2.90417,2.90025,2.90151,8500000.0
2009-08-07 02:04:00,2.90035,2.90333,2.89848,2.90067,8750000.0
2009-08-07 02:05:00,2.89969,2.89969,2.89441,2.89524,5630000.0
2009-08-07 02:06:00,2.90015,2.90179,2.89788,2.89788,6880000.0
2009-08-07 02:07:00,2.89976,2.90063,2.8977,2.89933,9250000.0
2009-08-07 02:08:00,2.89999,2.90245,2.89844,2.90245,8250000.0
2009-08-07 02:09:00,2.90072,2.90112,2.89652,2.8976,9000000.0
2009-08-07 02:10:00,2.89991,2.90147,2.89821,2.90015,9130000.0
2009-08-07 02:11:00,2.89958,2.90229,2.89958,2.90229,7000000.0
2009-08-07 02:12:00,2.90061,2.90217,2.89729,2.90028,7000000.0
2009-08-07 02:13:00,2.90177,2.9022,2.90023,2.90047,6500000.0
2009-08-07 02:14:00,2.90058,2.90229,2.89687,2.89973,7750000.0
2009-08-07 02:15:00,2.90038,2.90177,2.9001,2.9001,6250000.0
2009-08-07 02:16:00,2.89947,2.90255,2.89947,2.90029,5500000.0
2009-08-07 02:17:00,2.90027,2.9024,2.89963,2.89997,10250000.0
2009-08-07 02:18:00,2.89904,2.90202,2.89759,2.90011,7000000.0
2009-08-07 02:19:00,2.90024,2.9026,2.89867,2.901,8500000.0
2009-08-07 02:20:00,2.90069,2.90336,2.89965,2.90131,8250000.0
2009-08-07 02:21:00,2.90078,2.90182,2.89767,2.89767,5250000.0
2009-08-07 02:22:00,2.90039,2.90291,2.90015,2.90112,5880000.0
2009-08-07 02:23:00,2.89995,2.90231,2.8988,2.90231,8250000.0
2009-08-07 02:24:00,2.90341,2.90344,2.90038,2.90038,6250000.0
2009-08-07 02:25:00,2.9014,2.90237,2.89804,2.90072,10750000.0
2009-08-07 02:26:00,2.90058,2.90113,2.89492,2.90113,19750000.0
2009-08-07 02:27:00,2.90131,2.90216,2.89815,2.90073,9500000.0
2009-08-07 02:28:00,2.90082,2.90338,2.8981,2.8981,20500000.0
2009-08-07 02:29:00,2.90242,2.90333,2.89767,2.89987,10000000.0
2009-08-07 02:30:00,2.89853,2.90174,2.89769,2.90085,8380000.0
2009-08-07 02:31:00,2.9025,2.9038,2.8988,2.90193,17500000.0
2009-08-07 02:32:00,2.90116,2.90337,2.89834,2.90188,5880000.0
2009-08-07 02:33:00,2.90266,2.90389,2.90011,2.90157,8250000.0
2009-08-07 02:34:00,2.9012,2.90373,2.90099,2.90099,11500000.0
2009-08-07 02:35:00,2.89979,2.90388,2.89885,2.90388,4500000.0
2009-08-07 02:36:00,2.89793,2.90357,2.89793,2.89987,8500000.0
2009-08-07 02:37:00,2.90216,2.90304,2.90128,2.90128,8130000.0
2009-08-07 02:38:00,2.90332,2.90356,2.90043,2.9009,7500000.0
2009-08-07 02:39:00,2.90137,2.90263,2.90137,2.90161,8000000.0
2009-08-07 02:40:00,2.90126,2.90126,2.89843,2.89843,8500000.0
2009-08-07 02:41:00,2.89766,2.90222,2.89707,2.90043,5250000.0
2009-08-07 02:42:00,2.90029,2.90227,2.89623,2.90189,7750000.0
2009-08-07 02:43:00,2.90177,2.90286,2.90177,2.90286,1500000.0
2009-08-07 02:44:00,2.90161,2.90432,2.89953,2.90432,14000000.0
2009-08-07 02:45:00,2.90241,2.90433,2.90049,2.90433,11380000.0
2009-08-07 02:46:00,2.89901,2.90088,2.8974,2.89808,8500000.0
2009-08-07 02:47:00,2.89653,2.89653,2.89149,2.89154,7500000.0
2009-08-07 02:48:00,2.89345,2.89416,2.88828,2.8899,7380000.0
2009-08-07 02:49:00,2.88949,2.8969,2.88881,2.88929,16250000.0
2009-08-07 02:50:00,2.88517,2.89084,2.88376,2.88955,8500000.0
2009-08-07 02:51:00,2.88336,2.88756,2.8796,2.88476,7000000.0
2009-08-07 02:52:00,2.88321,2.88321,2.87341,2.87393,7750000.0
2009-08-07 02:53:00,2.8769,2.88426,2.87462,2.88129,8630000.0
2009-08-07 02:54:00,2.88436,2.88436,2.87319,2.87319,11750000.0
2009-08-07 02:55:00,2.86734,2.87762,2.86711,2.87735,7500000.0
2009-08-07 02:56:00,2.88411,2.88411,2.87842,2.87846,11250000.0
2009-08-07 02:57:00,2.87647,2.87985,2.8759,2.87964,6500000.0
2009-08-07 02:58:00,2.87603,2.87952,2.87551,2.87952,5750000.0
2009-08-07 02:59:00,2.87934,2.87934,2.87713,2.87811,8880000.0
2009-08-07 03:00:00,2.8787,2.87999,2.87646,2.87646,8000000.0
2009-08-07 03:01:00,2.87743,2.87996,2.87491,2.87988,11000000.0
2009-08-07 03:02:00,2.87395,2.8789,2.87395,2.87604,5750000.0
2009-08-07 03:03:00,2.87628,2.87711,2.874,2.87547,5630000.0
2009-08-07 03:04:00,2.87604,2.87944,2.87545,2.87944,6750000.0
2009-08-07 03:05:00,2.87413,2.87988,2.87413,2.87765,8250000.0
2009-08-07 03:06:00,2.87842,2.87947,2.87352,2.87567,8000000.0
2009-08-07 03:07:00,2.87592,2.87903,2.87592,2.8779,9250000.0
2009-08-07 03:08:00,2.87934,2.87934,2.87539,2.87702,9630000.0
2009-08-07 03:09:00,2.87584,2.87889,2.87461,2.87817,8380000.0
2009-08-07 03:10:00,2.87829,2.8786,2.87513,2.8786,9000000.0
2009-08-07 03:11:00,2.87232,2.87794,2.87232,2.87794,8500000.0
2009-08-07 03:12:00,2.8777,2.87826,2.87489,2.87489,9000000.0
2009-08-07 03:13:00,2.87632,2.87832,2.87317,2.87568,6750000.0
2009-08-07 03:14:00,2.87702,2.87975,2.87632,2.87632,6000000.0
2009-08-07 03:15:00,2.87765,2.87933,2.87383,2.87759,7000000.0
2009-08-07 03:16:00,2.87813,2.87813,2.87466,2.87655,10250000.0
2009-08-07 03:17:00,2.87699,2.87911,2.87078,2.87906,13250000.0
2009-08-07 03:18:00,2.87642,2.87951,2.87642,2.87909,7000000.0
2009-08-07 03:19:00,2.878,2.88148,2.878,2.87978,6250000.0
2009-08-07 03:20:00,2.88005,2.88044,2.87637,2.87637,10380000.0
2009-08-07 03:21:00,2.87949,2.88375,2.87712,2.88349,14500000.0
2009-08-07 03:22:00,2.88127,2.88396,2.87835,2.88065,8750000.0
2009-08-07 03:23:00,2.88129,2.88187,2.87894,2.88054,8500000.0
2009-08-07 03:24:00,2.87741,2.88196,2.87741,2.88105,10750000.0
2009-08-07 03:25:00,2.8815,2.8815,2.87681,2.88149,5250000.0
2009-08-07 03:26:00,2.87951,2.88157,2.87487,2.88107,5250000.0
2009-08-07 03:27:00,2.87697,2.88189,2.87591,2.88189,6250000.0
2009-08-07 03:28:00,2.87889,2.88115,2.87666,2.87852,11500000.0
2009-08-07 03:29:00,2.87925,2.8822,2.87687,2.8822,8380000.0
2009-08-07 03:30:00,2.87513,2.87962,2.87513,2.87962,7750000.0
2009-08-07 03:31:00,2.87863,2.88099,2.87478,2.88099,9000000.0
2009-08-07 03:32:00,2.88107,2.88153,2.87457,2.87894,6750000.0
2009-08-07 03:33:00,2.8808,2.88135,2.87841,2.88135,11000000.0
2009-08-07 03:34:00,2.87551,2.88118,2.87469,2.87985,8260000.0
2009-08-07 03:35:00,2.87879,2.88115,2.87466,2.88106,12750000.0
2009-08-07 03:36:00,2.87932,2.8803,2.87548,2.87692,9000000.0
2009-08-07 03:37:00,2.87701,2.88152,2.87701,2.87913,12880000.0
2009-08-07 03:38:00,2.88118,2.88125,2.87494,2.87494,7750000.0
2009-08-07 03:39:00,2.88172,2.88172,2.87589,2.88144,13250000.0
2009-08-07 03:40:00,2.87929,2.88178,2.87826,2.87962,7000000.0
2009-08-07 03:41:00,2.8799,2.88066,2.87528,2.87781,10000000.0
2009-08-07 03:42:00,2.87966,2.88181,2.87657,2.88025,9250000.0
2009-08-07 03:43:00,2.87845,2.88171,2.87594,2.88171,12500000.0
2009-08-07 03:44:00,2.87846,2.88283,2.87795,2.88283,6000000.0
2009-08-07 03:45:00,2.8807,2.88261,2.87712,2.87878,14000000.0
2009-08-07 03:46:00,2.8814,2.88212,2.87868,2.88212,8500000.0
2009-08-07 03:47:00,2.8796,2.88122,2.87717,2.87786,6250000.0
2009-08-07 03:48:00,2.88164,2.88172,2.8757,2.8809,12380000.0
2009-08-07 03:49:00,2.8784,2.88102,2.87803,2.87926,6880000.0
2009-08-07 03:50:00,2.8772,2.8804,2.87688,2.87847,7630000.0
2009-08-07 03:51:00,2.87745,2.88044,2.8772,2.87852,8250000.0
2009-08-07 03:52:00,2.87999,2.88121,2.87753,2.88016,7500000.0
2009-08-07 03:53:00,2.87992,2.8816,2.87868,2.8816,7000000.0
2009-08-07 03:54:00,2.8775,2.88136,2.87421,2.88136,7380000.0
2009-08-07 03:55:00,2.87844,2.88114,2.8761,2.87916,8260000.0
2009-08-07 03:56:00,2.88234,2.88338,2.8804,2.88261,6250000.0
2009-08-07 03:57:00,2.88321,2.8845,2.88009,2.88407,9000000.0
2009-08-07 03:58:00,2.87905,2.88326,2.87905,2.88144,11500000.0
2009-08-07 03:59:00,2.87812,2.88323,2.87775,2.8786,7760000.0
2009-08-07 04:00:00,2.88123,2.88391,2.87948,2.88275,9130000.0
2009-08-07 04:01:00,2.88374,2.88389,2.87813,2.88224,9380000.0
2009-08-07 04:02:00,2.88013,2.88344,2.8784,2.8784,7500000.0
2009-08-07 04:03:00,2.88108,2.88195,2.87668,2.88126,9000000.0
2009-08-07 04:04:00,2.8834,2.8834,2.88135,2.88187,8250000.0
2009-08-07 04:05:00,2.88211,2.88311,2.88122,2.88163,5750000.0
2009-08-07 04:06:00,2.88209,2.88859,2.88032,2.88859,7500000.0
2009-08-07 04:07:00,2.89139,2.89459,2.88829,2.89459,8500000.0
2009-08-07 04:08:00,2.89336,2.89365,2.88522,2.8864,12500000.0
2009-08-07 04:09:00,2.88674,2.88716,2.88405,2.88405,7380000.0
2009-08-07 04:10:00,2.88129,2.88625,2.88036,2.88308,10500000.0
2009-08-07 04:11:00,2.88063,2.88391,2.87817,2.88391,8500000.0
2009-08-07 04:12:00,2.88363,2.88476,2.88063,2.88063,8750000.0
2009-08-07 04:13:00,2.88186,2.88419,2.87811,2.8789,5750000.0
2009-08-07 04:14:00,2.88344,2.88452,2.87718,2.88452,8500000.0
2009-08-07 04:15:00,2.88178,2.88529,2.87976,2.87976,10500000.0
2009-08-07 04:16:00,2.88368,2.8848,2.88234,2.88252,6250000.0
2009-08-07 04:17:00,2.88754,2.88754,2.88173,2.88279,12380000.0
2009-08-07 04:18:00,2.88205,2.8845,2.88117,2.88393,8750000.0
2009-08-07 04:19:00,2.88539,2.88539,2.8786,2.88234,7250000.0
2009-08-07 04:20:00,2.88209,2.88426,2.87849,2.88231,7380000.0
2009-08-07 04:21:00,2.88047,2.88495,2.88047,2.8834,8760000.0
2009-08-07 04:22:00,2.88113,2.88419,2.87994,2.88213,9130000.0
2009-08-07 04:23:00,2.88093,2.88546,2.88067,2.88272,9500000.0
2009-08-07 04:24:00,2.88043,2.88991,2.88043,2.88991,7250000.0
2009-08-07 04:25:00,2.89007,2.89264,2.88822,2.88822,12000000.0
2009-08-07 04:26:00,2.89232,2.89458,2.89107,2.89458,8500000.0
2009-08-07 04:27:00,2.89008,2.8941,2.89008,2.89326,10250000.0
2009-08-07 04:28:00,2.88942,2.89076,2.88582,2.88697,10500000.0
2009-08-07 04:29:00,2.88606,2.88805,2.88218,2.88671,8000000.0
2009-08-07 04:30:00,2.88528,2.88915,2.88431,2.88509,9750000.0
2009-08-07 04:31:00,2.88413,2.88843,2.88224,2.88843,12500000.0
2009-08-07 04:32:00,2.88622,2.88779,2.8855,2.88677,8880000.0
2009-08-07 04:33:00,2.88743,2.88863,2.88538,2.88549,9000000.0
2009-08-07 04:34:00,2.88573,2.88818,2.88544,2.88635,5630000.0
2009-08-07 04:35:00,2.88576,2.88815,2.88303,2.88614,9010000.0
2009-08-07 04:36:00,2.8846,2.88521,2.88281,2.88521,6750000.0
2009-08-07 04:37:00,2.88652,2.8877,2.88298,2.88765,8500000.0
2009-08-07 04:38:00,2.88674,2.8884,2.88087,2.8884,8250000.0
2009-08-07 04:39:00,2.88596,2.8875,2.88322,2.88322,8750000.0
2009-08-07 04:40:00,2.88471,2.88704,2.88171,2.88543,10000000.0
2009-08-07 04:41:00,2.88504,2.88759,2.88357,2.8865,10010000.0
2009-08-07 04:42:00,2.88698,2.88819,2.88409,2.88409,11250000.0
2009-08-07 04:43:00,2.88596,2.88682,2.88363,2.8846,8500000.0
2009-08-07 04:44:00,2.88755,2.88755,2.88286,2.88458,7250000.0
2009-08-07 04:45:00,2.88464,2.88619,2.88289,2.88414,6130000.0
2009-08-07 04:46:00,2.88264,2.88782,2.88264,2.88782,9250000.0
2009-08-07 04:47:00,2.88531,2.88746,2.88093,2.88605,7000000.0
2009-08-07 04:48:00,2.88423,2.88769,2.88423,2.88626,8880000.0
2009-08-07 04:49:00,2.8867,2.88745,2.88433,2.8864,14250000.0
2009-08-07 04:50:00,2.88496,2.88746,2.88164,2.88394,9000000.0
2009-08-07 04:51:00,2.88486,2.88819,2.88328,2.88628,10500000.0
2009-08-07 04:52:00,2.88809,2.88809,2.88101,2.88768,9500000.0
2009-08-07 04:53:00,2.88308,2.88689,2.87978,2.88689,6750000.0
2009-08-07 04:54:00,2.88299,2.88744,2.88076,2.88693,9250000.0
2009-08-07 04:55:00,2.88482,2.88547,2.88185,2.8853,12250000.0
2009-08-07 04:56:00,2.88337,2.88636,2.88242,2.88554,9000000.0
2009-08-07 04:57:00,2.88208,2.88547,2.88092,2.8839,9250000.0
2009-08-07 04:58:00,2.88555,2.88701,2.8825,2.88504,14000000.0
2009-08-07 04:59:00,2.88185,2.88685,2.88141,2.88419,9000000.0
2009-08-07 05:00:00,2.88595,2.88839,2.88315,2.88839,10750000.0
2009-08-07 05:01:00,2.8854,2.88817,2.88347,2.88347,14250000.0
2009-08-07 05:02:00,2.8847,2.88723,2.88112,2.88336,12380000.0
2009-08-07 05:03:00,2.88606,2.88795,2.88491,2.88775,5750000.0
2009-08-07 05:04:00,2.88252,2.88636,2.88252,2.88636,9750000.0
2009-08-07 05:05:00,2.88734,2.88734,2.88341,2.88553,8760000.0
2009-08-07 05:06:00,2.88617,2.88752,2.88319,2.88586,11000000.0
2009-08-07 05:07:00,2.88393,2.8878,2.88178,2.88593,14510000.0
2009-08-07 05:08:00,2.88505,2.88625,2.88478,2.88514,6000000.0
2009-08-07 05:09:00,2.88364,2.88735,2.88297,2.88735,11250000.0
2009-08-07 05:10:00,2.88454,2.88733,2.88422,2.88621,6880000.0
2009-08-07 05:11:00,2.88296,2.88839,2.88267,2.88678,9250000.0
2009-08-07 05:12:00,2.88449,2.8888,2.88449,2.88746,7010000.0
2009-08-07 05:13:00,2.88503,2.89031,2.88396,2.88569,9380000.0
2009-08-07 05:14:00,2.8875,2.88814,2.88634,2.88698,8000000.0
2009-08-07 05:15:00,2.88415,2.88786,2.88412,2.8856,8750000.0
2009-08-07 05:16:00,2.88521,2.88761,2.88469,2.88489,11000000.0
2009-08-07 05:17:00,2.88436,2.88796,2.87967,2.88796,7000000.0
2009-08-07 05:18:00,2.88632,2.88727,2.88261,2.88261,10250000.0
2009-08-07 05:19:00,2.88908,2.88991,2.88447,2.88727,13880000.0
2009-08-07 05:20:00,2.88572,2.88822,2.88434,2.88822,10250000.0
2009-08-07 05:21:00,2.88603,2.8882,2.88409,2.88539,11500000.0
2009-08-07 05:22:00,2.88478,2.88739,2.88333,2.88333,7000000.0
2009-08-07 05:23:00,2.88503,2.88721,2.88183,2.88183,13750000.0
2009-08-07 05:24:00,2.88398,2.88618,2.87922,2.88391,11250000.0
2009-08-07 05:25:00,2.88707,2.8872,2.88331,2.88589,6750000.0
2009-08-07 05:26:00,2.88541,2.88789,2.88174,2.88611,15630000.0
2009-08-07 05:27:00,2.88617,2.88768,2.88094,2.88768,6000000.0
2009-08-07 05:28:00,2.88624,2.88704,2.88206,2.88206,9750000.0
2009-08-07 05:29:00,2.87931,2.88611,2.87931,2.88273,10250000.0
2009-08-07 05:30:00,2.88314,2.88773,2.88314,2.88517,12000000.0
2009-08-07 05:31:00,2.88582,2.88798,2.88338,2.88798,12250000.0
2009-08-07 05:32:00,2.88434,2.8867,2.88144,2.8867,5250000.0
2009-08-07 05:33:00,2.88721,2.88822,2.8853,2.88822,10250000.0
2009-08-07 05:34:00,2.88529,2.88712,2.88246,2.88631,10250000.0
2009-08-07 05:35:00,2.88378,2.88638,2.88076,2.88076,7250000.0
2009-08-07 05:36:00,2.88552,2.88889,2.88355,2.88819,12000000.0
2009-08-07 05:37:00,2.88523,2.88698,2.8819,2.8819,6250000.0
2009-08-07 05:38:00,2.88514,2.88745,2.88408,2.88408,12000000.0
2009-08-07 05:39:00,2.88665,2.88685,2.8831,2.88685,10000000.0
2009-08-07 05:40:00,2.88475,2.88651,2.88441,2.88651,8500000.0
2009-08-07 05:41:00,2.88538,2.88622,2.88137,2.88137,9500000.0
2009-08-07 05:42:00,2.8871,2.8871,2.88322,2.88322,7130000.0
2009-08-07 05:43:00,2.88695,2.88695,2.87902,2.88616,9130000.0
2009-08-07 05:44:00,2.88544,2.88609,2.88255,2.88609,7500000.0
2009-08-07 05:45:00,2.8851,2.88758,2.88329,2.88758,9500000.0
2009-08-07 05:46:00,2.88559,2.88815,2.8814,2.88815,21880000.0
2009-08-07 05:47:00,2.88288,2.88856,2.88288,2.88806,16000000.0
2009-08-07 05:48:00,2.8861,2.8881,2.88083,2.8851,20390000.0
2009-08-07 05:49:00,2.88519,2.88724,2.88086,2.88086,18630000.0
2009-08-07 05:50:00,2.88299,2.88831,2.88258,2.88831,6750000.0
2009-08-07 05:51:00,2.88471,2.88793,2.8835,2.88629,20380000.0
2009-08-07 05:52:00,2.88526,2.88823,2.88346,2.88808,12630000.0
2009-08-07 05:53:00,2.88531,2.8872,2.88225,2.88499,13000000.0
2009-08-07 05:54:00,2.88601,2.88687,2.88318,2.88486,7500000.0
2009-08-07 05:55:00,2.88331,2.88701,2.88159,2.88572,14880000.0
2009-08-07 05:56:00,2.88654,2.88712,2.88082,2.88589,7380000.0
2009-08-07 05:57:00,2.8844,2.88864,2.88419,2.88684,15510000.0
2009-08-07 05:58:00,2.88263,2.88653,2.882,2.88653,7750000.0
2009-08-07 05:59:00,2.88403,2.88941,2.88133,2.88765,21750000.0
2009-08-07 06:00:00,2.87903,2.88556,2.87903,2.88175,10500000.0
2009-08-07 06:01:00,2.8832,2.8859,2.8832,2.88389,11250000.0
2009-08-07 06:02:00,2.8817,2.88504,2.88113,2.88113,14000000.0
2009-08-07 06:03:00,2.88011,2.88457,2.88011,2.88252,7000000.0
2009-08-07 06:04:00,2.88214,2.88464,2.87952,2.88261,15000000.0
2009-08-07 06:05:00,2.88296,2.88516,2.88208,2.88501,7750000.0
2009-08-07 06:06:00,2.88088,2.88454,2.88088,2.88321,6250000.0
2009-08-07 06:07:00,2.88312,2.88514,2.88312,2.88328,7500000.0
2009-08-07 06:08:00,2.88351,2.8845,2.88007,2.88007,5500000.0
2009-08-07 06:09:00,2.88264,2.88596,2.87919,2.88177,6500000.0
2009-08-07 06:10:00,2.88005,2.88433,2.88005,2.88169,7750000.0
2009-08-07 06:11:00,2.88226,2.88433,2.88137,2.88236,12250000.0
2009-08-07 06:12:00,2.88316,2.88449,2.8816,2.88328,8000000.0
2009-08-07 06:13:00,2.88173,2.88538,2.88173,2.88421,7130000.0
2009-08-07 06:14:00,2.88203,2.88396,2.88203,2.88356,9130000.0
2009-08-07 06:15:00,2.88335,2.88559,2.87989,2.88393,5750000.0
2009-08-07 06:16:00,2.88433,2.88608,2.87955,2.88326,7500000.0
2009-08-07 06:17:00,2.88374,2.88654,2.88374,2.88654,7000000.0
2009-08-07 06:18:00,2.88074,2.88587,2.88074,2.88396,6500000.0
2009-08-07 06:19:00,2.8846,2.88585,2.8824,2.88348,10000000.0
2009-08-07 06:20:00,2.88514,2.88514,2.88362,2.88362,7500000.0
2009-08-07 06:21:00,2.88451,2.88515,2.88222,2.88222,8750000.0
2009-08-07 06:22:00,2.88407,2.88566,2.8824,2.88505,5000000.0
2009-08-07 06:24:00,2.88441,2.88441,2.87798,2.87798,7000000.0
2009-08-07 06:25:00,2.88338,2.88445,2.88144,2.88343,8380000.0
2009-08-07 06:26:00,2.88489,2.88582,2.88362,2.88429,7000000.0
2009-08-07 06:27:00,2.88374,2.8853,2.8803,2.8803,5500000.0
2009-08-07 06:28:00,2.88242,2.8868,2.88234,2.88444,7380000.0
2009-08-07 06:29:00,2.88361,2.88499,2.88306,2.88306,4380000.0
2009-08-07 06:30:00,2.88653,2.88653,2.87979,2.88169,6250000.0
2009-08-07 06:31:00,2.883,2.88479,2.87991,2.87991,7750000.0
2009-08-07 06:32:00,2.87986,2.88564,2.87986,2.88387,11500000.0
2009-08-07 06:33:00,2.88394,2.88577,2.88323,2.88564,7500000.0
2009-08-07 06:34:00,2.88414,2.8857,2.88193,2.88415,4500000.0
2009-08-07 06:35:00,2.88376,2.88531,2.88115,2.88433,7000000.0
2009-08-07 06:36:00,2.8834,2.88507,2.88329,2.88441,6000000.0
2009-08-07 06:37:00,2.88374,2.8858,2.87999,2.88342,9000000.0
2009-08-07 06:38:00,2.88504,2.88605,2.8833,2.88505,8750000.0
2009-08-07 06:39:00,2.8843,2.88671,2.8818,2.8841,5880000.0
2009-08-07 06:40:00,2.88688,2.88688,2.88266,2.88388,5500000.0
2009-08-07 06:41:00,2.88482,2.88619,2.88174,2.88487,8630000.0
2009-08-07 06:42:00,2.88514,2.88575,2.88103,2.88182,8000000.0
2009-08-07 06:43:00,2.88209,2.88641,2.88046,2.88637,8500000.0
2009-08-07 06:44:00,2.8817,2.88644,2.88058,2.88373,10500000.0
2009-08-07 06:45:00,2.88291,2.88533,2.87989,2.87989,10250000.0
2009-08-07 06:46:00,2.8867,2.8867,2.88041,2.88041,8750000.0
2009-08-07 06:47:00,2.88371,2.88539,2.88371,2.88411,10250000.0
2009-08-07 06:48:00,2.88611,2.88611,2.88095,2.8832,4750000.0
2009-08-07 06:49:00,2.88471,2.88646,2.8824,2.88426,8500000.0
2009-08-07 06:50:00,2.88457,2.8865,2.88144,2.88164,10000000.0
2009-08-07 06:51:00,2.88416,2.88581,2.88258,2.88371,10000000.0
2009-08-07 06:52:00,2.88367,2.88642,2.88316,2.88588,7630000.0
2009-08-07 06:53:00,2.8826,2.88554,2.88197,2.88197,5500000.0
2009-08-07 06:54:00,2.88367,2.88606,2.88129,2.88129,6880000.0
2009-08-07 06:55:00,2.88362,2.88542,2.88362,2.88396,6250000.0
2009-08-07 06:56:00,2.88418,2.8855,2.88306,2.88306,10000000.0
2009-08-07 06:57:00,2.88312,2.88587,2.8822,2.88292,13000000.0
2009-08-07 06:58:00,2.88335,2.88587,2.88117,2.88397,8500000.0
2009-08-07 06:59:00,2.88234,2.88549,2.88199,2.88356,7500000.0
2009-08-07 07:00:00,2.88356,2.88612,2.87989,2.88395,15750000.0
2009-08-07 07:01:00,2.88475,2.8867,2.88197,2.8859,13380000.0
2009-08-07 07:02:00,2.88566,2.88578,2.88194,2.88358,12500000.0
2009-08-07 07:03:00,2.88124,2.88563,2.8807,2.8807,6750000.0
2009-08-07 07:04:00,2.88558,2.88558,2.88021,2.88203,12010000.0
2009-08-07 07:05:00,2.88422,2.88464,2.87997,2.88198,6750000.0
2009-08-07 07:06:00,2.8833,2.88539,2.88048,2.88335,8630000.0
2009-08-07 07:07:00,2.88607,2.88669,2.88199,2.88391,12000000.0
2009-08-07 07:08:00,2.88337,2.88734,2.88259,2.8829,6750000.0
2009-08-07 07:09:00,2.88322,2.88673,2.88222,2.88358,14500000.0
2009-08-07 07:10:00,2.88375,2.88694,2.88216,2.88381,7000000.0
2009-08-07 07:11:00,2.88473,2.8862,2.88241,2.88458,5250000.0
2009-08-07 07:12:00,2.88103,2.8867,2.88103,2.88441,8000000.0
2009-08-07 07:13:00,2.88526,2.88688,2.88227,2.88297,10750000.0
2009-08-07 07:14:00,2.88461,2.88812,2.88461,2.88812,5250000.0
2009-08-07 07:15:00,2.88724,2.88724,2.88086,2.88459,13750000.0
2009-08-07 07:16:00,2.88547,2.8869,2.88335,2.88546,7500000.0
2009-08-07 07:17:00,2.88255,2.88722,2.88255,2.88392,9750000.0
2009-08-07 07:18:00,2.88824,2.88892,2.88245,2.88616,16630000.0
2009-08-07 07:19:00,2.88802,2.88802,2.88014,2.88276,12250000.0
2009-08-07 07:20:00,2.88185,2.88697,2.88185,2.88535,6000000.0
2009-08-07 07:21:00,2.88559,2.88775,2.88487,2.88596,11000000.0
2009-08-07 07:22:00,2.88769,2.88807,2.88391,2.88582,14630000.0
2009-08-07 07:23:00,2.88597,2.88724,2.88383,2.88436,6500000.0
2009-08-07 07:24:00,2.8874,2.8874,2.88452,2.88598,8250000.0
2009-08-07 07:25:00,2.88558,2.88738,2.88558,2.88622,8750000.0
2009-08-07 07:26:00,2.88212,2.88718,2.88116,2.88116,10380000.0
2009-08-07 07:27:00,2.88435,2.88702,2.88435,2.88509,10250000.0
2009-08-07 07:28:00,2.88545,2.88736,2.88278,2.8858,9500000.0
2009-08-07 07:29:00,2.88398,2.88726,2.88333,2.88544,11880000.0
2009-08-07 07:30:00,2.88473,2.88744,2.88364,2.88512,10500000.0
2009-08-07 07:31:00,2.88662,2.88832,2.88501,2.88623,9750000.0
2009-08-07 07:32:00,2.88477,2.88828,2.88477,2.88701,8500000.0
2009-08-07 07:33:00,2.884,2.89019,2.884,2.88873,11000000.0
2009-08-07 07:34:00,2.88747,2.88891,2.88627,2.88739,13380000.0
2009-08-07 07:35:00,2.88602,2.88963,2.88602,2.88633,15130000.0
2009-08-07 07:36:00,2.88439,2.88939,2.88439,2.88555,9000000.0
2009-08-07 07:37:00,2.88793,2.88899,2.88695,2.88695,6250000.0
2009-08-07 07:38:00,2.8872,2.8895,2.88532,2.88784,11880000.0
2009-08-07 07:39:00,2.88542,2.88935,2.88542,2.88733,18500000.0
2009-08-07 07:40:00,2.88676,2.88935,2.88224,2.88673,9000000.0
2009-08-07 07:41:00,2.88859,2.88859,2.88419,2.88746,9750000.0
2009-08-07 07:42:00,2.88328,2.88963,2.88328,2.88621,7500000.0
2009-08-07 07:43:00,2.88762,2.88922,2.88624,2.88745,12500000.0
2009-08-07 07:44:00,2.88708,2.88965,2.88582,2.88859,9000000.0
2009-08-07 07:45:00,2.88657,2.88851,2.88616,2.88718,11130000.0
2009-08-07 07:46:00,2.88798,2.88906,2.88213,2.88906,6380000.0
2009-08-07 07:47:00,2.8859,2.88951,2.88466,2.88951,6250000.0
2009-08-07 07:48:00,2.88438,2.88925,2.88438,2.88727,9380000.0
2009-08-07 07:49:00,2.88901,2.88901,2.88532,2.88596,8500000.0
2009-08-07 07:50:00,2.88992,2.89011,2.88572,2.88907,14500000.0
2009-08-07 07:51:00,2.88974,2.89058,2.88539,2.88731,7750000.0
2009-08-07 07:52:00,2.8896,2.89106,2.88856,2.88924,12380000.0
2009-08-07 07:53:00,2.89088,2.89118,2.88604,2.88923,10250000.0
2009-08-07 07:54:00,2.8927,2.8927,2.88868,2.89141,9500000.0
2009-08-07 07:55:00,2.88993,2.89225,2.88993,2.89054,5880000.0
2009-08-07 07:56:00,2.89141,2.89215,2.88934,2.88965,7250000.0
2009-08-07 07:57:00,2.89023,2.89231,2.88966,2.89196,11750000.0
2009-08-07 07:58:00,2.88919,2.89194,2.88601,2.89071,10500000.0
2009-08-07 07:59:00,2.89004,2.89251,2.88958,2.89251,8750000.0
2009-08-07 08:00:00,2.88748,2.88945,2.88591,2.88591,9250000.0
2009-08-07 08:01:00,2.8899,2.89222,2.88769,2.8907,8380000.0
2009-08-07 08:02:00,2.88909,2.89226,2.88674,2.88996,23880000.0
2009-08-07 08:03:00,2.89041,2.89318,2.88812,2.89128,8500000.0
2009-08-07 08:04:00,2.89263,2.89364,2.89142,2.89364,10250000.0
2009-08-07 08:05:00,2.89391,2.89391,2.88909,2.89352,7000000.0
2009-08-07 08:06:00,2.89167,2.89427,2.8867,2.89043,7380000.0
2009-08-07 08:07:00,2.89333,2.89333,2.8885,2.89326,7750000.0
2009-08-07 08:08:00,2.89145,2.89261,2.88837,2.89261,7250000.0
2009-08-07 08:09:00,2.89125,2.89188,2.88619,2.89126,9250000.0
2009-08-07 08:10:00,2.89086,2.89454,2.89086,2.89128,9000000.0
2009-08-07 08:11:00,2.89163,2.8945,2.89093,2.89093,7250000.0
2009-08-07 08:12:00,2.89119,2.89412,2.89041,2.89041,7500000.0
2009-08-07 08:13:00,2.8915,2.8935,2.89007,2.89116,5250000.0
2009-08-07 08:14:00,2.89364,2.89364,2.88825,2.89135,10380000.0
2009-08-07 08:15:00,2.89319,2.89396,2.8887,2.89136,9130000.0
2009-08-07 08:16:00,2.8913,2.89305,2.88959,2.89063,6500000.0
2009-08-07 08:17:00,2.89137,2.89383,2.89137,2.89383,7880000.0
2009-08-07 08:18:00,2.88881,2.89446,2.88881,2.89156,8260000.0
2009-08-07 08:19:00,2.89153,2.89328,2.88956,2.89003,8000000.0
2009-08-07 08:20:00,2.89355,2.89381,2.89033,2.89263,5500000.0
2009-08-07 08:21:00,2.89164,2.89363,2.89138,2.89138,8630000.0
2009-08-07 08:22:00,2.89092,2.89279,2.88901,2.89181,10750000.0
2009-08-07 08:23:00,2.89222,2.89222,2.89038,2.89142,7500000.0
2009-08-07 08:24:00,2.8917,2.89612,2.8917,2.89183,7500000.0
2009-08-07 08:25:00,2.89457,2.89857,2.89359,2.89632,12630000.0
2009-08-07 08:26:00,2.89993,2.90109,2.89457,2.89969,7750000.0
2009-08-07 08:27:00,2.90003,2.90479,2.90003,2.90184,7880000.0
2009-08-07 08:28:00,2.90462,2.90462,2.89961,2.90123,10750000.0
2009-08-07 08:29:00,2.90366,2.90366,2.89866,2.89919,6250000.0
2009-08-07 08:30:00,2.90153,2.90331,2.89842,2.90299,17750000.0
2009-08-07 08:31:00,2.9014,2.90491,2.8997,2.90062,7500000.0
2009-08-07 08:32:00,2.90292,2.90292,2.89877,2.89877,7000000.0
2009-08-07 08:33:00,2.8994,2.90172,2.89778,2.89778,7750000.0
2009-08-07 08:34:00,2.90155,2.90158,2.8934,2.89976,6000000.0
2009-08-07 08:35:00,2.90119,2.90119,2.89677,2.897,4880000.0
2009-08-07 08:36:00,2.90051,2.90051,2.89521,2.89708,12250000.0
2009-08-07 08:37:00,2.89495,2.89593,2.89192,2.89387,12250000.0
2009-08-07 08:38:00,2.89516,2.89656,2.88975,2.89656,9000000.0
2009-08-07 08:39:00,2.89555,2.89661,2.89253,2.89468,7750000.0
2009-08-07 08:40:00,2.89245,2.89785,2.89245,2.89545,8380000.0
2009-08-07 08:41:00,2.89248,2.90003,2.89248,2.89435,12000000.0
2009-08-07 08:42:00,2.90047,2.90047,2.89766,2.89877,8750000.0
2009-08-07 08:43:00,2.89906,2.90077,2.89601,2.89996,20250000.0
2009-08-07 08:44:00,2.89677,2.89939,2.89306,2.89387,10250000.0
2009-08-07 08:45:00,2.89722,2.89782,2.89464,2.89464,8000000.0
2009-08-07 08:46:00,2.89725,2.89869,2.89548,2.89869,5500000.0
2009-08-07 08:47:00,2.89621,2.898,2.89477,2.89611,6380000.0
2009-08-07 08:48:00,2.89845,2.89845,2.89403,2.89548,15250000.0
2009-08-07 08:49:00,2.8986,2.8986,2.89618,2.89689,6380000.0
2009-08-07 08:50:00,2.89846,2.89925,2.89606,2.89606,6250000.0
2009-08-07 08:51:00,2.89673,2.90019,2.89652,2.89652,11000000.0
2009-08-07 08:52:00,2.89894,2.90121,2.896,2.90121,9000000.0
2009-08-07 08:53:00,2.8989,2.90174,2.8979,2.8979,11250000.0
2009-08-07 08:54:00,2.90253,2.90253,2.89797,2.89797,6750000.0
2009-08-07 08:55:00,2.89675,2.90094,2.89561,2.89865,5500000.0
2009-08-07 08:56:00,2.89728,2.90047,2.89603,2.89603,7250000.0
2009-08-07 08:57:00,2.89527,2.90012,2.89373,2.89982,15750000.0
2009-08-07 08:58:00,2.90075,2.90075,2.89641,2.89797,6500000.0
2009-08-07 08:59:00,2.90044,2.90044,2.89162,2.89954,11500000.0
2009-08-07 09:00:00,2.8947,2.89733,2.89214,2.89443,5500000.0
2009-08-07 09:01:00,2.89598,2.89657,2.89304,2.89439,12500000.0
2009-08-07 09:02:00,2.89157,2.89619,2.89151,2.89563,12000000.0
2009-08-07 09:03:00,2.89374,2.89641,2.89227,2.89599,10630000.0
2009-08-07 09:04:00,2.89277,2.89538,2.89109,2.89231,7750000.0
2009-08-07 09:05:00,2.89492,2.89624,2.89252,2.89396,12130000.0
2009-08-07 09:06:00,2.89606,2.89606,2.8925,2.89251,9750000.0
2009-08-07 09:07:00,2.89275,2.8938,2.88946,2.8923,7750000.0
2009-08-07 09:08:00,2.89191,2.89605,2.89048,2.89349,9250000.0
2009-08-07 09:09:00,2.89301,2.89416,2.89236,2.89361,8500000.0
2009-08-07 09:10:00,2.89067,2.89479,2.89067,2.89393,6630000.0
2009-08-07 09:11:00,2.89158,2.89321,2.8889,2.88971,13000000.0
2009-08-07 09:12:00,2.88989,2.89244,2.88714,2.88989,6750000.0
2009-08-07 09:13:00,2.89287,2.89287,2.88531,2.89186,9750000.0
2009-08-07 09:14:00,2.88969,2.89262,2.88708,2.89228,13000000.0
2009-08-07 09:15:00,2.89342,2.89389,2.88908,2.89242,12880000.0
2009-08-07 09:16:00,2.89245,2.89344,2.8871,2.89342,11000000.0
2009-08-07 09:17:00,2.89269,2.89417,2.88887,2.89333,10250000.0
2009-08-07 09:18:00,2.89433,2.89433,2.88748,2.88748,7000000.0
2009-08-07 09:19:00,2.89115,2.89368,2.8882,2.89368,7250000.0
2009-08-07 09:20:00,2.89205,2.89354,2.88944,2.89229,14380000.0
2009-08-07 09:21:00,2.89201,2.89354,2.88797,2.88996,16130000.0
2009-08-07 09:22:00,2.89219,2.89242,2.88736,2.89242,9250000.0
2009-08-07 09:23:00,2.89198,2.89198,2.88863,2.89192,8500000.0
2009-08-07 09:24:00,2.88966,2.89159,2.88633,2.88814,5500000.0
2009-08-07 09:25:00,2.88536,2.89305,2.88536,2.89117,14750000.0
2009-08-07 09:26:00,2.89138,2.89308,2.88962,2.88962,6500000.0
2009-08-07 09:27:00,2.89372,2.89372,2.88709,2.8925,9500000.0
2009-08-07 09:28:00,2.89362,2.89375,2.88947,2.89213,7500000.0
2009-08-07 09:29:00,2.89136,2.89192,2.88464,2.89172,18750000.0
2009-08-07 09:30:00,2.89271,2.89276,2.88854,2.8892,5250000.0
2009-08-07 09:31:00,2.89169,2.89221,2.88429,2.88887,6250000.0
2009-08-07 09:32:00,2.8871,2.89077,2.884,2.88904,7750000.0
2009-08-07 09:33:00,2.88833,2.89148,2.88497,2.88905,5750000.0
2009-08-07 09:34:00,2.8916,2.89335,2.89036,2.89335,9130000.0
2009-08-07 09:35:00,2.89102,2.8933,2.88756,2.8933,11500000.0
2009-08-07 09:36:00,2.89109,2.89316,2.88883,2.89176,7380000.0
2009-08-07 09:37:00,2.89362,2.89362,2.88721,2.88957,8750000.0
2009-08-07 09:38:00,2.89321,2.89377,2.88986,2.89336,5250000.0
2009-08-07 09:39:00,2.89289,2.89435,2.88996,2.89387,8500000.0
2009-08-07 09:40:00,2.89191,2.89319,2.88886,2.89242,5500000.0
2009-08-07 09:41:00,2.89025,2.89512,2.89015,2.89177,13250000.0
2009-08-07 09:42:00,2.88831,2.89247,2.88748,2.89247,19000000.0
2009-08-07 09:43:00,2.89086,2.89393,2.88903,2.88987,11760000.0
2009-08-07 09:44:00,2.89241,2.89505,2.89163,2.89505,12000000.0
2009-08-07 09:45:00,2.89502,2.89502,2.89139,2.89477,10880000.0
2009-08-07 09:46:00,2.89416,2.89478,2.89284,2.89478,8130000.0
2009-08-07 09:47:00,2.8938,2.89512,2.89163,2.89299,5500000.0
2009-08-07 09:48:00,2.8937,2.89641,2.89196,2.89409,9000000.0
2009-08-07 09:49:00,2.89515,2.89569,2.89363,2.89485,5500000.0
2009-08-07 09:50:00,2.89073,2.89502,2.89049,2.89502,7250000.0
2009-08-07 09:51:00,2.89289,2.89568,2.89208,2.89378,6250000.0
2009-08-07 09:52:00,2.89257,2.89502,2.89091,2.89502,12250000.0
2009-08-07 09:53:00,2.89428,2.89428,2.8908,2.8923,8000000.0
2009-08-07 09:54:00,2.89127,2.89444,2.88999,2.89444,12250000.0
2009-08-07 09:55:00,2.89449,2.89449,2.89097,2.89419,6500000.0
2009-08-07 09:56:00,2.89184,2.89515,2.89184,2.8919,5250000.0
2009-08-07 09:57:00,2.89435,2.89602,2.8924,2.89602,20500000.0
2009-08-07 09:58:00,2.89275,2.89681,2.89275,2.89661,10880000.0
2009-08-07 09:59:00,2.8944,2.89775,2.89142,2.89734,13250000.0
2009-08-07 10:00:00,2.89766,2.89766,2.89234,2.8973,5500000.0
2009-08-07 10:01:00,2.89578,2.89871,2.89313,2.89871,6880000.0
2009-08-07 10:02:00,2.8924,2.89823,2.8924,2.8935,8750000.0
2009-08-07 10:03:00,2.89904,2.89932,2.89534,2.89883,10010000.0
2009-08-07 10:04:00,2.89688,2.89688,2.89461,2.8959,5750000.0
2009-08-07 10:05:00,2.89931,2.89931,2.89495,2.89749,11500000.0
2009-08-07 10:06:00,2.89728,2.89818,2.89332,2.89738,9500000.0
2009-08-07 10:07:00,2.89725,2.89823,2.89489,2.89823,5750000.0
2009-08-07 10:08:00,2.89637,2.89814,2.89592,2.89634,15500000.0
2009-08-07 10:09:00,2.89462,2.89849,2.89462,2.89492,8130000.0
2009-08-07 10:10:00,2.8973,2.89911,2.89277,2.89622,10250000.0
2009-08-07 10:11:00,2.89519,2.89997,2.89519,2.89951,8380000.0
2009-08-07 10:12:00,2.89691,2.89917,2.89337,2.89917,8250000.0
2009-08-07 10:13:00,2.89614,2.9,2.8942,2.9,11880000.0
2009-08-07 10:14:00,2.89619,2.899,2.896,2.899,6500000.0
2009-08-07 10:15:00,2.89645,2.89966,2.89329,2.89734,10250000.0
2009-08-07 10:16:00,2.89991,2.89991,2.89695,2.89699,5500000.0
2009-08-07 10:17:00,2.89916,2.90055,2.89857,2.90055,11000000.0
2009-08-07 10:18:00,2.89981,2.90015,2.89734,2.89948,10750000.0
2009-08-07 10:19:00,2.89728,2.89975,2.89616,2.89794,8250000.0
2009-08-07 10:20:00,2.89883,2.89975,2.89622,2.89816,9000000.0
2009-08-07 10:21:00,2.89662,2.89715,2.89208,2.89648,16250000.0
2009-08-07 10:22:00,2.89632,2.89761,2.89433,2.89607,8750000.0
2009-08-07 10:23:00,2.89517,2.89772,2.89197,2.89772,7130000.0
2009-08-07 10:24:00,2.89326,2.89961,2.89326,2.89612,5250000.0
2009-08-07 10:25:00,2.89694,2.89896,2.89694,2.89762,8750000.0
2009-08-07 10:26:00,2.89876,2.89971,2.89739,2.89925,9000000.0
2009-08-07 10:27:00,2.89545,2.89962,2.89545,2.89814,7880000.0
2009-08-07 10:28:00,2.8996,2.90019,2.89653,2.90019,5500000.0
2009-08-07 10:29:00,2.89689,2.90096,2.89689,2.90096,9630000.0
2009-08-07 10:30:00,2.89914,2.89987,2.89722,2.89766,8500000.0
2009-08-07 10:31:00,2.90047,2.90047,2.89794,2.89955,8130000.0
2009-08-07 10:32:00,2.90006,2.90045,2.89467,2.89907,9250000.0
2009-08-07 10:33:00,2.9,2.90014,2.8962,2.8962,6750000.0
2009-08-07 10:34:00,2.89961,2.90013,2.89814,2.89927,9500000.0
2009-08-07 10:35:00,2.9011,2.9013,2.89546,2.89789,6250000.0
2009-08-07 10:36:00,2.90049,2.90062,2.89766,2.90008,9000000.0
2009-08-07 10:37:00,2.89834,2.90008,2.89745,2.90008,7380000.0
2009-08-07 10:38:00,2.89527,2.90014,2.89527,2.90014,11760000.0
2009-08-07 10:39:00,2.89708,2.89999,2.89571,2.89699,8130000.0
2009-08-07 10:40:00,2.89953,2.90152,2.89734,2.89925,8750000.0
2009-08-07 10:41:00,2.9006,2.90146,2.89774,2.90146,12000000.0
2009-08-07 10:42:00,2.9006,2.9006,2.89613,2.90007,7250000.0
2009-08-07 10:43:00,2.89845,2.90019,2.89683,2.89683,7000000.0
2009-08-07 10:44:00,2.89738,2.89954,2.8942,2.89529,13500000.0
2009-08-07 10:45:00,2.89406,2.89896,2.89387,2.89807,8250000.0
2009-08-07 10:46:00,2.89835,2.89835,2.89504,2.89544,11250000.0
2009-08-07 10:47:00,2.8957,2.89734,2.89471,2.89576,7500000.0
2009-08-07 10:48:00,2.89766,2.8983,2.89481,2.8983,8130000.0
2009-08-07 10:49:00,2.88983,2.8985,2.88983,2.89779,12500000.0
2009-08-07 10:50:00,2.89582,2.8971,2.89494,2.89546,6250000.0
2009-08-07 10:51:00,2.89581,2.89786,2.89466,2.89466,9000000.0
2009-08-07 10:52:00,2.89577,2.89754,2.89261,2.89261,19750000.0
2009-08-07 10:53:00,2.89817,2.89842,2.89433,2.89451,9000000.0
2009-08-07 10:54:00,2.89509,2.89764,2.89225,2.89725,7250000.0
2009-08-07 10:55:00,2.89858,2.8988,2.896,2.89844,6000000.0
2009-08-07 10:56:00,2.89845,2.89859,2.89561,2.89754,11130000.0
2009-08-07 10:57:00,2.8921,2.89816,2.8921,2.89816,6500000.0
2009-08-07 10:58:00,2.89593,2.89726,2.8924,2.89337,7250000.0
2009-08-07 10:59:00,2.89711,2.89769,2.89208,2.89718,9000000.0
2009-08-07 11:00:00,2.89488,2.89764,2.89185,2.89739,13750000.0
2009-08-07 11:01:00,2.89774,2.89783,2.8946,2.89575,14000000.0
2009-08-07 11:02:00,2.89826,2.89826,2.89381,2.89423,9250000.0
2009-08-07 11:03:00,2.89656,2.89748,2.89528,2.89528,9250000.0
2009-08-07 11:04:00,2.89123,2.89704,2.89123,2.89549,8250000.0
2009-08-07 11:05:00,2.89447,2.89704,2.89171,2.89553,12000000.0
2009-08-07 11:06:00,2.89394,2.89683,2.89334,2.89439,6000000.0
2009-08-07 11:07:00,2.89445,2.89716,2.89299,2.89609,5500000.0
2009-08-07 11:08:00,2.89491,2.89569,2.89078,2.89314,7000000.0
2009-08-07 11:09:00,2.8934,2.89548,2.88997,2.89394,12250000.0
2009-08-07 11:10:00,2.89502,2.89536,2.89039,2.89506,10000000.0
2009-08-07 11:11:00,2.89476,2.89668,2.89266,2.8963,7000000.0
2009-08-07 11:12:00,2.89318,2.89413,2.8897,2.8897,9380000.0
2009-08-07 11:13:00,2.89259,2.89497,2.8903,2.8903,9260000.0
2009-08-07 11:14:00,2.88996,2.89301,2.88917,2.89272,8130000.0
2009-08-07 11:15:00,2.89011,2.89328,2.88746,2.89104,10000000.0
2009-08-07 11:16:00,2.88893,2.89188,2.8883,2.89087,5130000.0
2009-08-07 11:17:00,2.89094,2.89157,2.88707,2.88852,10500000.0
2009-08-07 11:18:00,2.89131,2.89131,2.88493,2.88985,9000000.0
2009-08-07 11:19:00,2.89161,2.89161,2.88557,2.88895,12130000.0
2009-08-07 11:20:00,2.89162,2.89225,2.88665,2.89225,9130000.0
2009-08-07 11:21:00,2.89305,2.89361,2.88822,2.89205,9130000.0
2009-08-07 11:22:00,2.89304,2.89304,2.88521,2.88521,6500000.0
2009-08-07 11:23:00,2.88885,2.89304,2.88697,2.89188,12750000.0
2009-08-07 11:24:00,2.89053,2.89301,2.8883,2.88984,11000000.0
2009-08-07 11:25:00,2.8901,2.89104,2.88536,2.89104,13380000.0
2009-08-07 11:26:00,2.8908,2.89123,2.8878,2.88784,11250000.0
2009-08-07 11:27:00,2.88898,2.8891,2.88647,2.88682,9000000.0
2009-08-07 11:28:00,2.88826,2.88863,2.88547,2.88669,7500000.0
2009-08-07 11:29:00,2.88795,2.88886,2.88361,2.88788,6380000.0
2009-08-07 11:30:00,2.88784,2.89093,2.88784,2.89093,7000000.0
2009-08-07 11:31:00,2.89129,2.89191,2.88515,2.88801,11500000.0
2009-08-07 11:32:00,2.88793,2.89023,2.88449,2.88849,9880000.0
2009-08-07 11:33:00,2.89151,2.89151,2.88808,2.88941,15500000.0
2009-08-07 11:34:00,2.89155,2.89165,2.88824,2.89066,6750000.0
2009-08-07 11:35:00,2.89041,2.89152,2.88612,2.88789,14750000.0
2009-08-07 11:36:00,2.89178,2.89304,2.89052,2.89249,9500000.0
2009-08-07 11:37:00,2.88844,2.89461,2.88844,2.89461,7250000.0
2009-08-07 11:38:00,2.89143,2.89591,2.89143,2.89591,10880000.0
2009-08-07 11:39:00,2.89191,2.89506,2.88848,2.89506,12630000.0
2009-08-07 11:40:00,2.89164,2.89517,2.89101,2.89453,15130000.0
2009-08-07 11:41:00,2.89293,2.89609,2.89199,2.89581,12500000.0
2009-08-07 11:42:00,2.89459,2.89637,2.89322,2.89614,6500000.0
2009-08-07 11:43:00,2.8941,2.89638,2.89051,2.89393,10380000.0
2009-08-07 11:44:00,2.89522,2.89753,2.89514,2.89589,7000000.0
2009-08-07 11:45:00,2.8944,2.89716,2.89141,2.89466,8750000.0
2009-08-07 11:46:00,2.89669,2.89808,2.89446,2.89808,5250000.0
2009-08-07 11:47:00,2.89336,2.89793,2.89124,2.89793,11000000.0
2009-08-07 11:48:00,2.89478,2.89785,2.89232,2.89785,9000000.0
2009-08-07 11:49:00,2.89721,2.89749,2.89179,2.89453,12250000.0
2009-08-07 11:50:00,2.89461,2.8957,2.89407,2.89407,9500000.0
2009-08-07 11:51:00,2.89577,2.89577,2.8926,2.89451,6000000.0
2009-08-07 11:52:00,2.89719,2.89719,2.89454,2.89454,11750000.0
2009-08-07 11:53:00,2.89698,2.89701,2.8937,2.8937,5500000.0
2009-08-07 11:54:00,2.89502,2.89616,2.89047,2.89396,10880000.0
2009-08-07 11:55:00,2.89618,2.89666,2.89206,2.8921,8000000.0
2009-08-07 11:56:00,2.89583,2.89583,2.89318,2.89551,6500000.0
2009-08-07 11:57:00,2.8894,2.89552,2.8894,2.89552,6750000.0
2009-08-07 11:58:00,2.89006,2.89606,2.89006,2.89606,10500000.0
2009-08-07 11:59:00,2.8956,2.89657,2.89372,2.89657,8880000.0
2009-08-07 12:00:00,2.8954,2.89702,2.89219,2.89485,10250000.0
2009-08-07 12:01:00,2.89169,2.89747,2.89169,2.89734,9750000.0
2009-08-07 12:02:00,2.89589,2.89828,2.89345,2.89791,13880000.0
2009-08-07 12:03:00,2.89835,2.89858,2.89492,2.89577,6000000.0
2009-08-07 12:04:00,2.89784,2.89817,2.89392,2.89813,8250000.0
2009-08-07 12:05:00,2.89817,2.89817,2.89026,2.89519,10000000.0
2009-08-07 12:06:00,2.89829,2.89858,2.89377,2.89519,7500000.0
2009-08-07 12:07:00,2.89676,2.89758,2.89403,2.89411,7250000.0
2009-08-07 12:08:00,2.89825,2.89825,2.8933,2.8977,7500000.0
2009-08-07 12:09:00,2.89815,2.89815,2.8936,2.89661,14250000.0
2009-08-07 12:10:00,2.89565,2.89601,2.89008,2.89601,11880000.0
2009-08-07 12:11:00,2.89463,2.89523,2.89159,2.89343,7500000.0
2009-08-07 12:12:00,2.89445,2.89555,2.89179,2.89294,11500000.0
2009-08-07 12:13:00,2.89167,2.89503,2.89114,2.89313,13000000.0
2009-08-07 12:14:00,2.89519,2.89535,2.88964,2.89535,10880000.0
2009-08-07 12:15:00,2.89094,2.89508,2.89001,2.89508,11000000.0
2009-08-07 12:16:00,2.89618,2.89618,2.8916,2.8916,7500000.0
2009-08-07 12:17:00,2.89529,2.89529,2.89323,2.89524,5880000.0
2009-08-07 12:18:00,2.89267,2.89663,2.89001,2.89001,6250000.0
2009-08-07 12:19:00,2.89671,2.89671,2.89007,2.89608,9250000.0
2009-08-07 12:20:00,2.89354,2.8961,2.88985,2.8961,7250000.0
2009-08-07 12:21:00,2.89403,2.89622,2.89079,2.8909,11260000.0
2009-08-07 12:22:00,2.89728,2.89728,2.89393,2.89694,7750000.0
2009-08-07 12:23:00,2.89265,2.89712,2.89265,2.89452,9000000.0
2009-08-07 12:24:00,2.89672,2.89716,2.89236,2.89673,17500000.0
2009-08-07 12:25:00,2.89417,2.89731,2.89276,2.89731,5250000.0
2009-08-07 12:26:00,2.89655,2.89655,2.8894,2.89562,19130000.0
2009-08-07 12:27:00,2.89409,2.89732,2.89219,2.89714,11000000.0
2009-08-07 12:28:00,2.89457,2.89728,2.89457,2.89565,8000000.0
2009-08-07 12:29:00,2.89512,2.8979,2.89512,2.89753,7000000.0
2009-08-07 12:30:00,2.89501,2.89749,2.89349,2.89422,7500000.0
2009-08-07 12:31:00,2.89659,2.89757,2.89409,2.89713,6750000.0
2009-08-07 12:32:00,2.89493,2.89758,2.89397,2.89483,10250000.0
2009-08-07 12:33:00,2.89563,2.8979,2.89508,2.8979,15250000.0
2009-08-07 12:34:00,2.89374,2.89767,2.89374,2.89767,8880000.0
2009-08-07 12:35:00,2.89568,2.89814,2.89366,2.89713,10250000.0
2009-08-07 12:36:00,2.89801,2.89801,2.89387,2.89682,5750000.0
2009-08-07 12:37:00,2.8924,2.89798,2.89237,2.89433,12130000.0
2009-08-07 12:38:00,2.89582,2.8979,2.89011,2.89546,9750000.0
2009-08-07 12:39:00,2.8951,2.89814,2.89412,2.89527,6250000.0
2009-08-07 12:40:00,2.89167,2.89804,2.89167,2.89804,10130000.0
2009-08-07 12:41:00,2.89557,2.89683,2.89542,2.89616,8000000.0
2009-08-07 12:42:00,2.89811,2.89839,2.89306,2.89839,15250000.0
2009-08-07 12:43:00,2.89869,2.89873,2.89706,2.89726,8130000.0
2009-08-07 12:44:00,2.89366,2.89747,2.89342,2.89342,10500000.0
2009-08-07 12:45:00,2.89475,2.8983,2.89475,2.89546,5250000.0
2009-08-07 12:46:00,2.8958,2.89826,2.89421,2.89469,14250000.0
2009-08-07 12:47:00,2.89568,2.89746,2.89368,2.89746,8250000.0
2009-08-07 12:48:00,2.89698,2.89698,2.89439,2.89439,11750000.0
2009-08-07 12:49:00,2.89711,2.89807,2.89361,2.89807,9250000.0
2009-08-07 12:50:00,2.89783,2.89786,2.89304,2.89691,10380000.0
2009-08-07 12:51:00,2.89721,2.89721,2.89257,2.89654,7000000.0
2009-08-07 12:52:00,2.89365,2.89598,2.8919,2.89324,5250000.0
2009-08-07 12:53:00,2.89637,2.89653,2.89343,2.89653,6000000.0
2009-08-07 12:54:00,2.89559,2.89559,2.8929,2.89365,9760000.0
2009-08-07 12:55:00,2.89041,2.89558,2.88876,2.89558,11380000.0
2009-08-07 12:56:00,2.8944,2.89666,2.89079,2.89362,10880000.0
2009-08-07 12:57:00,2.89561,2.89561,2.89158,2.89446,11000000.0
2009-08-07 12:58:00,2.8937,2.89783,2.89219,2.89783,12250000.0
2009-08-07 12:59:00,2.89434,2.8981,2.89354,2.89724,10250000.0
2009-08-07 13:00:00,2.89516,2.89803,2.89389,2.89803,8750000.0
2009-08-07 13:01:00,2.89369,2.89779,2.89367,2.89396,8250000.0
2009-08-07 13:02:00,2.89849,2.89849,2.89478,2.89683,7000000.0
2009-08-07 13:03:00,2.89845,2.89873,2.89488,2.89873,12380000.0
2009-08-07 13:04:00,2.8974,2.89874,2.89469,2.89592,10880000.0
2009-08-07 13:05:00,2.89504,2.90018,2.89504,2.8993,16880000.0
2009-08-07 13:06:00,2.89694,2.89906,2.89522,2.89893,6760000.0
2009-08-07 13:07:00,2.89755,2.90134,2.89463,2.90036,11250000.0
2009-08-07 13:08:00,2.89984,2.90095,2.89836,2.89846,7750000.0
2009-08-07 13:09:00,2.90062,2.90062,2.8952,2.8983,8250000.0
2009-08-07 13:10:00,2.89957,2.89966,2.89654,2.89894,6000000.0
2009-08-07 13:11:00,2.89585,2.90005,2.89561,2.89695,10380000.0
2009-08-07 13:12:00,2.89833,2.90063,2.89701,2.89819,7750000.0
2009-08-07 13:13:00,2.89599,2.89935,2.89508,2.89916,9250000.0
2009-08-07 13:14:00,2.89497,2.89941,2.89497,2.89941,9750000.0
2009-08-07 13:15:00,2.89945,2.89945,2.89316,2.89472,5250000.0
2009-08-07 13:16:00,2.89764,2.89914,2.89219,2.89854,11000000.0
2009-08-07 13:17:00,2.8975,2.89954,2.89718,2.8989,6000000.0
2009-08-07 13:18:00,2.89664,2.89975,2.89615,2.89975,6250000.0
2009-08-07 13:19:00,2.89808,2.89808,2.89285,2.89685,8250000.0
2009-08-07 13:20:00,2.89439,2.89653,2.89392,2.89453,7000000.0
2009-08-07 13:21:00,2.89578,2.89616,2.89091,2.89616,9750000.0
2009-08-07 13:22:00,2.8965,2.89745,2.89372,2.89372,6500000.0
2009-08-07 13:23:00,2.89625,2.89674,2.89337,2.895,14750000.0
2009-08-07 13:24:00,2.89628,2.89628,2.89164,2.89395,10500000.0
2009-08-07 13:25:00,2.89589,2.89659,2.89204,2.89373,7500000.0
2009-08-07 13:26:00,2.89688,2.89688,2.89245,2.89378,8380000.0
2009-08-07 13:27:00,2.8966,2.89695,2.894,2.89533,9880000.0
2009-08-07 13:28:00,2.89496,2.8958,2.89169,2.89427,8640000.0
2009-08-07 13:29:00,2.88978,2.89732,2.88978,2.89732,5750000.0
2009-08-07 13:30:00,2.89682,2.89682,2.89024,2.89427,8250000.0
2009-08-07 13:31:00,2.89143,2.89681,2.89143,2.89681,9000000.0
2009-08-07 13:32:00,2.89353,2.89823,2.89353,2.89823,9000000.0
2009-08-07 13:33:00,2.89342,2.89717,2.89244,2.89717,7500000.0
2009-08-07 13:34:00,2.89528,2.89811,2.89287,2.89811,6750000.0
2009-08-07 13:35:00,2.89789,2.89789,2.89121,2.89757,13250000.0
2009-08-07 13:36:00,2.89507,2.89822,2.8927,2.89822,8250000.0
2009-08-07 13:37:00,2.89902,2.89902,2.89544,2.89562,7500000.0
2009-08-07 13:38:00,2.89608,2.89853,2.89315,2.89853,8130000.0
2009-08-07 13:39:00,2.89873,2.89873,2.89408,2.89476,8750000.0
2009-08-07 13:40:00,2.895,2.89763,2.89257,2.89257,5500000.0
2009-08-07 13:41:00,2.89903,2.89903,2.89468,2.89565,10250000.0
2009-08-07 13:42:00,2.89597,2.89752,2.8956,2.89726,7750000.0
2009-08-07 13:43:00,2.89493,2.89746,2.89425,2.89505,11000000.0
2009-08-07 13:44:00,2.89737,2.89786,2.89423,2.8977,11500000.0
2009-08-07 13:45:00,2.89245,2.89748,2.89245,2.89468,14130000.0
2009-08-07 13:46:00,2.89475,2.89789,2.89409,2.89789,6750000.0
2009-08-07 13:47:00,2.89532,2.89792,2.89454,2.89683,12380000.0
2009-08-07 13:48:00,2.89773,2.89795,2.89403,2.89795,11000000.0
2009-08-07 13:49:00,2.89779,2.89805,2.89181,2.89555,8000000.0
2009-08-07 13:50:00,2.89577,2.89794,2.89463,2.89794,7000000.0
2009-08-07 13:51:00,2.898,2.89893,2.89509,2.89893,8250000.0
2009-08-07 13:52:00,2.89653,2.89848,2.89472,2.89472,12000000.0
2009-08-07 13:53:00,2.89702,2.89716,2.89213,2.8946,6250000.0
2009-08-07 13:54:00,2.89581,2.89842,2.89348,2.89685,5500000.0
2009-08-07 13:55:00,2.89555,2.89792,2.89333,2.89792,9250000.0
2009-08-07 13:56:00,2.89784,2.89879,2.89282,2.89521,8500000.0
2009-08-07 13:57:00,2.89854,2.89854,2.89508,2.89559,10500000.0
2009-08-07 13:58:00,2.89614,2.89917,2.89358,2.89723,7380000.0
2009-08-07 13:59:00,2.89977,2.89978,2.8978,2.89809,6000000.0
2009-08-07 14:00:00,2.89477,2.90178,2.89477,2.89999,9500000.0
2009-08-07 14:01:00,2.89397,2.89906,2.89397,2.89686,11750000.0
2009-08-07 14:02:00,2.89674,2.90011,2.89674,2.90011,9000000.0
2009-08-07 14:03:00,2.89944,2.89944,2.89444,2.89822,7380000.0
2009-08-07 14:04:00,2.89923,2.89923,2.89365,2.89836,7750000.0
2009-08-07 14:05:00,2.89936,2.9,2.89495,2.89966,6250000.0
2009-08-07 14:06:00,2.90013,2.90013,2.89496,2.89892,9500000.0
2009-08-07 14:07:00,2.89963,2.90004,2.89501,2.89967,9000000.0
2009-08-07 14:08:00,2.89597,2.89955,2.89213,2.89852,8000000.0
2009-08-07 14:09:00,2.89807,2.8982,2.89573,2.89678,8000000.0
2009-08-07 14:10:00,2.89889,2.89889,2.89506,2.89506,9500000.0
2009-08-07 14:11:00,2.8981,2.89819,2.89529,2.89751,6000000.0
2009-08-07 14:12:00,2.89756,2.89894,2.89449,2.89773,8500000.0
2009-08-07 14:13:00,2.8961,2.89847,2.89487,2.89847,8750000.0
2009-08-07 14:14:00,2.89811,2.89828,2.89497,2.89543,6130000.0
2009-08-07 14:15:00,2.89633,2.90035,2.89476,2.89977,9130000.0
2009-08-07 14:16:00,2.89984,2.89985,2.89568,2.89839,10000000.0
2009-08-07 14:17:00,2.89715,2.89775,2.89252,2.8973,9880000.0
2009-08-07 14:18:00,2.89497,2.89679,2.8932,2.89679,6500000.0
2009-08-07 14:19:00,2.89302,2.89597,2.89059,2.89251,14130000.0
2009-08-07 14:20:00,2.88938,2.8954,2.88938,2.89414,7000000.0
2009-08-07 14:21:00,2.89475,2.89587,2.8929,2.89514,15500000.0
2009-08-07 14:22:00,2.89181,2.89541,2.89181,2.89443,5500000.0
2009-08-07 14:23:00,2.89363,2.89505,2.89238,2.89439,10380000.0
2009-08-07 14:24:00,2.89471,2.89491,2.89114,2.89463,12380000.0
2009-08-07 14:25:00,2.89407,2.89478,2.89066,2.89478,7880000.0
2009-08-07 14:26:00,2.89098,2.89666,2.88847,2.89396,12000000.0
2009-08-07 14:27:00,2.89376,2.89394,2.89097,2.89315,9880000.0
2009-08-07 14:28:00,2.89011,2.89376,2.8885,2.8885,7130000.0
2009-08-07 14:29:00,2.89285,2.89285,2.88917,2.88917,6500000.0
2009-08-07 14:30:00,2.8844,2.89038,2.87872,2.87872,14500000.0
2009-08-07 14:31:00,2.87936,2.88606,2.87547,2.87611,13250000.0
2009-08-07 14:32:00,2.8807,2.88451,2.87619,2.88102,10000000.0
2009-08-07 14:33:00,2.88121,2.88212,2.87455,2.87975,9500000.0
2009-08-07 14:34:00,2.87665,2.88367,2.87642,2.88032,12250000.0
2009-08-07 14:35:00,2.87947,2.88284,2.87498,2.87636,10000000.0
2009-08-07 14:36:00,2.87688,2.87906,2.87037,2.87283,8500000.0
2009-08-07 14:37:00,2.87153,2.87966,2.87011,2.87741,11750000.0
2009-08-07 14:38:00,2.87864,2.87987,2.87491,2.87882,7000000.0
2009-08-07 14:39:00,2.87901,2.88705,2.87901,2.88299,9510000.0
2009-08-07 14:40:00,2.88034,2.88933,2.87973,2.88512,8380000.0
2009-08-07 14:41:00,2.88344,2.8835,2.87976,2.87976,6130000.0
2009-08-07 14:42:00,2.88277,2.88586,2.88079,2.88501,12630000.0
2009-08-07 14:43:00,2.88463,2.88644,2.88119,2.88389,9250000.0
2009-08-07 14:44:00,2.88511,2.8882,2.88217,2.88276,6250000.0
2009-08-07 14:45:00,2.88682,2.88779,2.88045,2.88242,5500000.0
2009-08-07 14:46:00,2.88573,2.8906,2.8855,2.88915,8000000.0
2009-08-07 14:47:00,2.88839,2.89118,2.88787,2.88946,10250000.0
2009-08-07 14:48:00,2.89031,2.89096,2.88286,2.88983,13250000.0
2009-08-07 14:49:00,2.88446,2.88898,2.87803,2.87953,12500000.0
2009-08-07 14:50:00,2.88054,2.88247,2.87726,2.87726,5750000.0
2009-08-07 14:51:00,2.87841,2.88126,2.87687,2.88079,8000000.0
2009-08-07 14:52:00,2.8766,2.8795,2.87062,2.87062,12250000.0
2009-08-07 14:53:00,2.87534,2.88019,2.87417,2.87687,6250000.0
2009-08-07 14:54:00,2.88141,2.8823,2.87723,2.87804,9000000.0
2009-08-07 14:55:00,2.87551,2.88148,2.87356,2.87935,9630000.0
2009-08-07 14:56:00,2.87637,2.87811,2.87105,2.87152,10750000.0
2009-08-07 14:57:00,2.8766,2.8766,2.86895,2.87244,13750000.0
2009-08-07 14:58:00,2.87324,2.87385,2.86701,2.87133,8130000.0
2009-08-07 14:59:00,2.87207,2.87273,2.86739,2.87185,8000000.0
2009-08-07 15:00:00,2.86973,2.87315,2.86853,2.87135,12380000.0
2009-08-07 15:01:00,2.87009,2.87106,2.8653,2.86984,5630000.0
2009-08-07 15:02:00,2.86749,2.86951,2.86544,2.8679,11500000.0
2009-08-07 15:03:00,2.86555,2.86913,2.86166,2.86166,11000000.0
2009-08-07 15:04:00,2.86465,2.86596,2.85829,2.86103,10250000.0
2009-08-07 15:05:00,2.86512,2.86571,2.86038,2.86112,16130000.0
2009-08-07 15:06:00,2.8632,2.86342,2.85945,2.85978,8500000.0
2009-08-07 15:07:00,2.85844,2.86469,2.85698,2.86093,7880000.0
2009-08-07 15:08:00,2.85364,2.86097,2.85364,2.85769,9750000.0
2009-08-07 15:09:00,2.85735,2.85994,2.8565,2.85922,13510000.0
2009-08-07 15:10:00,2.85711,2.86304,2.8561,2.86118,8760000.0
2009-08-07 15:11:00,2.86144,2.866,2.85898,2.86373,8250000.0
2009-08-07 15:12:00,2.86386,2.86588,2.86316,2.86588,7250000.0
2009-08-07 15:13:00,2.86672,2.86703,2.86218,2.86218,5380000.0
2009-08-07 15:14:00,2.86597,2.86682,2.86162,2.86534,11750000.0
2009-08-07 15:15:00,2.86468,2.86729,2.86352,2.86616,12500000.0
2009-08-07 15:16:00,2.86875,2.8698,2.86661,2.8698,15500000.0
2009-08-07 15:17:00,2.86713,2.87138,2.86713,2.87097,8250000.0
2009-08-07 15:18:00,2.86706,2.8699,2.86531,2.86975,8250000.0
2009-08-07 15:19:00,2.86946,2.87152,2.86755,2.86755,8750000.0
2009-08-07 15:20:00,2.87369,2.87374,2.8704,2.87329,9500000.0
2009-08-07 15:21:00,2.87332,2.87415,2.87117,2.87415,9500000.0
2009-08-07 15:22:00,2.87043,2.87464,2.86876,2.87464,11500000.0
2009-08-07 15:23:00,2.87317,2.87353,2.86699,2.87146,9630000.0
2009-08-07 15:24:00,2.87306,2.87306,2.86844,2.87042,7000000.0
2009-08-07 15:25:00,2.87341,2.87448,2.86802,2.87077,8750000.0
2009-08-07 15:26:00,2.87349,2.87349,2.86758,2.87083,8250000.0
2009-08-07 15:27:00,2.87039,2.873,2.8661,2.87185,7750000.0
2009-08-07 15:28:00,2.87131,2.87261,2.86897,2.87241,6630000.0
2009-08-07 15:29:00,2.86605,2.87531,2.86605,2.87375,6250000.0
2009-08-07 15:30:00,2.87072,2.8752,2.87072,2.87467,8880000.0
2009-08-07 15:31:00,2.87172,2.87551,2.86956,2.8755,11000000.0
2009-08-07 15:32:00,2.87062,2.87365,2.86879,2.87355,8750000.0
2009-08-07 15:33:00,2.87372,2.87372,2.86754,2.86963,9880000.0
2009-08-07 15:34:00,2.86884,2.87418,2.86884,2.87287,7010000.0
2009-08-07 15:35:00,2.87317,2.87425,2.86897,2.87387,9500000.0
2009-08-07 15:36:00,2.8726,2.87374,2.86873,2.87262,8250000.0
2009-08-07 15:37:00,2.87282,2.87378,2.86848,2.87249,12500000.0
2009-08-07 15:38:00,2.87272,2.8757,2.86936,2.87299,10000000.0
2009-08-07 15:39:00,2.87423,2.87594,2.86968,2.87308,8130000.0
2009-08-07 15:40:00,2.87133,2.87643,2.87133,2.87617,6630000.0
2009-08-07 15:41:00,2.87389,2.87599,2.86979,2.87302,8880000.0
2009-08-07 15:42:00,2.87534,2.8773,2.87307,2.87612,11250000.0
2009-08-07 15:43:00,2.87528,2.87768,2.87394,2.87556,13250000.0
2009-08-07 15:44:00,2.87708,2.87798,2.87513,2.87623,6500000.0
2009-08-07 15:45:00,2.87802,2.87858,2.87358,2.87647,9500000.0
2009-08-07 15:46:00,2.87946,2.87946,2.87407,2.87556,7500000.0
2009-08-07 15:47:00,2.87651,2.87915,2.875,2.875,6750000.0
2009-08-07 15:48:00,2.87847,2.8791,2.875,2.875,11130000.0
2009-08-07 15:49:00,2.8763,2.88107,2.87466,2.88099,8250000.0
2009-08-07 15:50:00,2.87809,2.88092,2.87725,2.88069,12000000.0
2009-08-07 15:51:00,2.87859,2.87959,2.8772,2.87903,9000000.0
2009-08-07 15:52:00,2.87917,2.8795,2.87632,2.8784,6750000.0
2009-08-07 15:53:00,2.8761,2.87932,2.87491,2.87582,11380000.0
2009-08-07 15:54:00,2.87816,2.87816,2.8753,2.87632,13000000.0
2009-08-07 15:55:00,2.87853,2.87854,2.87226,2.87681,8750000.0
2009-08-07 15:56:00,2.87274,2.87613,2.87256,2.87613,5500000.0
2009-08-07 15:57:00,2.87459,2.87712,2.87416,2.87712,12880000.0
2009-08-07 15:58:00,2.87602,2.87776,2.87399,2.87776,7250000.0
2009-08-07 15:59:00,2.87777,2.87875,2.87567,2.87628,11880000.0
2009-08-07 16:00:00,2.87962,2.87962,2.87739,2.87757,7880000.0
2009-08-07 16:01:00,2.87596,2.87977,2.87356,2.8772,9380000.0
2009-08-07 16:02:00,2.87607,2.88004,2.87339,2.876,12260000.0
2009-08-07 16:03:00,2.87968,2.88166,2.87569,2.88166,9000000.0
2009-08-07 16:04:00,2.88096,2.88347,2.87975,2.88347,8750000.0
2009-08-07 16:05:00,2.88245,2.88381,2.88183,2.88381,9000000.0
2009-08-07 16:06:00,2.88453,2.88627,2.88066,2.88627,6750000.0
2009-08-07 16:07:00,2.88608,2.88658,2.8831,2.88658,10750000.0
2009-08-07 16:08:00,2.88378,2.88617,2.8817,2.88454,11000000.0
2009-08-07 16:09:00,2.88417,2.88629,2.88316,2.88621,6380000.0
2009-08-07 16:10:00,2.8858,2.8858,2.88002,2.88453,10250000.0
2009-08-07 16:11:00,2.88338,2.88501,2.88284,2.88491,6000000.0
2009-08-07 16:12:00,2.88117,2.88513,2.87984,2.88212,6250000.0
2009-08-07 16:13:00,2.88511,2.88557,2.8819,2.88491,8000000.0
2009-08-07 16:14:00,2.88609,2.88857,2.88399,2.88585,10000000.0
2009-08-07 16:15:00,2.88647,2.88871,2.88448,2.88678,6750000.0
2009-08-07 16:16:00,2.88929,2.88929,2.88374,2.8879,6750000.0
2009-08-07 16:17:00,2.88855,2.8888,2.88512,2.88679,12500000.0
2009-08-07 16:18:00,2.88869,2.88872,2.88233,2.88812,7750000.0
2009-08-07 16:19:00,2.8893,2.8894,2.88415,2.88846,11250000.0
2009-08-07 16:20:00,2.88458,2.8886,2.88458,2.8867,10750000.0
2009-08-07 16:21:00,2.88733,2.89167,2.88733,2.89117,6000000.0
2009-08-07 16:22:00,2.89284,2.89717,2.88973,2.89717,10000000.0
2009-08-07 16:23:00,2.89652,2.89676,2.89187,2.8964,5500000.0
2009-08-07 16:24:00,2.89706,2.89706,2.8922,2.8922,5500000.0
2009-08-07 16:25:00,2.89319,2.89746,2.89319,2.89446,7500000.0
2009-08-07 16:26:00,2.89421,2.89743,2.8929,2.89593,10500000.0
2009-08-07 16:27:00,2.89504,2.89722,2.89126,2.89152,13010000.0
2009-08-07 16:28:00,2.89655,2.89655,2.8923,2.89532,8880000.0
2009-08-07 16:29:00,2.89422,2.89469,2.89166,2.8938,10500000.0
2009-08-07 16:30:00,2.89266,2.89476,2.89065,2.89234,7000000.0
2009-08-07 16:31:00,2.89533,2.89572,2.89173,2.89173,6880000.0
2009-08-07 16:32:00,2.89417,2.89417,2.88817,2.89417,11500000.0
2009-08-07 16:33:00,2.89332,2.8939,2.88949,2.89097,8500000.0
2009-08-07 16:34:00,2.88987,2.89377,2.88807,2.89332,12500000.0
2009-08-07 16:35:00,2.89238,2.89355,2.88867,2.89303,12380000.0
2009-08-07 16:36:00,2.89415,2.89566,2.89157,2.89554,18000000.0
2009-08-07 16:37:00,2.89369,2.89481,2.89271,2.89481,5250000.0
2009-08-07 16:38:00,2.89346,2.89439,2.88586,2.89095,12500000.0
2009-08-07 16:39:00,2.88966,2.89048,2.88197,2.88469,11500000.0
2009-08-07 16:40:00,2.88725,2.89161,2.88683,2.88922,9250000.0
2009-08-07 16:41:00,2.88825,2.89119,2.88683,2.88832,9250000.0
2009-08-07 16:42:00,2.88798,2.88929,2.886,2.88929,6500000.0
2009-08-07 16:43:00,2.88839,2.89109,2.8874,2.88882,15630000.0
2009-08-07 16:44:00,2.89103,2.89103,2.8866,2.8896,11880000.0
2009-08-07 16:45:00,2.88934,2.89186,2.8883,2.89122,8130000.0
2009-08-07 16:46:00,2.88839,2.89066,2.88602,2.88849,11500000.0
2009-08-07 16:47:00,2.88933,2.88983,2.88641,2.88641,12750000.0
2009-08-07 16:48:00,2.88968,2.89023,2.88557,2.88903,5750000.0
2009-08-07 16:49:00,2.89017,2.89236,2.88688,2.89099,10250000.0
2009-08-07 16:50:00,2.8921,2.89445,2.88931,2.89386,6250000.0
2009-08-07 16:51:00,2.89143,2.89329,2.88919,2.89329,7630000.0
2009-08-07 16:52:00,2.89422,2.89585,2.89334,2.89438,12000000.0
2009-08-07 16:53:00,2.89705,2.89716,2.88965,2.89525,13250000.0
2009-08-07 16:54:00,2.89429,2.8975,2.89429,2.8975,10880000.0
2009-08-07 16:55:00,2.89744,2.89848,2.8942,2.8971,9000000.0
2009-08-07 16:56:00,2.8992,2.9,2.89626,2.8987,10000000.0
2009-08-07 16:57:00,2.9013,2.90139,2.89802,2.90046,9380000.0
2009-08-07 16:58:00,2.89899,2.90095,2.89436,2.9002,10130000.0
2009-08-07 16:59:00,2.89944,2.90029,2.89539,2.89675,8250000.0
2009-08-07 17:00:00,2.89306,2.89982,2.89306,2.89783,6500000.0
2009-08-07 17:01:00,2.89645,2.89764,2.89275,2.89472,10000000.0
2009-08-07 17:02:00,2.89308,2.8946,2.89094,2.89197,7750000.0
2009-08-07 17:03:00,2.89026,2.89298,2.88746,2.89211,10750000.0
2009-08-07 17:04:00,2.89039,2.89273,2.88911,2.89164,12880000.0
2009-08-07 17:05:00,2.89154,2.89218,2.88755,2.88984,6250000.0
2009-08-07 17:06:00,2.89117,2.89224,2.88856,2.88977,5250000.0
2009-08-07 17:07:00,2.88652,2.89091,2.88579,2.89032,10500000.0
2009-08-07 17:08:00,2.88851,2.89193,2.88784,2.8886,11000000.0
2009-08-07 17:09:00,2.8907,2.89293,2.8902,2.89055,9750000.0
2009-08-07 17:10:00,2.89279,2.89425,2.88781,2.89425,11000000.0
2009-08-07 17:11:00,2.8903,2.89229,2.88921,2.89091,5880000.0
2009-08-07 17:12:00,2.89242,2.89242,2.88591,2.89064,7380000.0
2009-08-07 17:13:00,2.89116,2.89259,2.88777,2.89121,15130000.0
2009-08-07 17:14:00,2.89356,2.89437,2.88999,2.89377,6750000.0
2009-08-07 17:15:00,2.89422,2.8946,2.88878,2.8946,8500000.0
2009-08-07 17:16:00,2.89372,2.89419,2.89043,2.89377,8250000.0
2009-08-07 17:17:00,2.88935,2.89226,2.88891,2.89066,8630000.0
2009-08-07 17:18:00,2.88926,2.89451,2.88751,2.89313,7750000.0
2009-08-07 17:19:00,2.88932,2.89426,2.88932,2.89312,9880000.0
2009-08-07 17:20:00,2.89354,2.89354,2.89131,2.89326,7750000.0
2009-08-07 17:21:00,2.8908,2.89211,2.88907,2.88907,5880000.0
2009-08-07 17:22:00,2.89086,2.89281,2.88622,2.88994,12630000.0
2009-08-07 17:23:00,2.887,2.89169,2.88237,2.88716,12000000.0
2009-08-07 17:24:00,2.88144,2.89005,2.88144,2.88811,10250000.0
2009-08-07 17:25:00,2.8884,2.88993,2.88268,2.88268,7750000.0
2009-08-07 17:26:00,2.88572,2.88824,2.88064,2.88669,13010000.0
2009-08-07 17:27:00,2.88676,2.88707,2.88203,2.88203,11750000.0
2009-08-07 17:28:00,2.88222,2.88588,2.8819,2.88582,6750000.0
2009-08-07 17:29:00,2.87522,2.88617,2.87522,2.88108,8750000.0
2009-08-07 17:30:00,2.88326,2.88419,2.88092,2.88265,6750000.0
2009-08-07 17:31:00,2.8827,2.88533,2.87845,2.87845,9750000.0
2009-08-07 17:32:00,2.88265,2.88547,2.8791,2.88476,6750000.0
2009-08-07 17:33:00,2.88387,2.88517,2.88016,2.88344,6250000.0
2009-08-07 17:34:00,2.88423,2.88485,2.88086,2.88333,9630000.0
2009-08-07 17:35:00,2.88217,2.88423,2.87884,2.87884,7380000.0
2009-08-07 17:36:00,2.88305,2.88425,2.88118,2.8837,7750000.0
2009-08-07 17:37:00,2.87954,2.88344,2.87954,2.88219,6250000.0
2009-08-07 17:38:00,2.87867,2.88274,2.87781,2.88023,13250000.0
2009-08-07 17:39:00,2.87597,2.88108,2.874,2.87965,8000000.0
2009-08-07 17:40:00,2.87948,2.88193,2.87712,2.88103,6500000.0
2009-08-07 17:41:00,2.87987,2.8824,2.8775,2.87913,9000000.0
2009-08-07 17:42:00,2.87949,2.8815,2.87598,2.88042,7000000.0
2009-08-07 17:43:00,2.88043,2.88378,2.8804,2.88319,5880000.0
2009-08-07 17:44:00,2.88372,2.88455,2.87877,2.88099,12500000.0
2009-08-07 17:45:00,2.8828,2.88392,2.88148,2.88215,7500000.0
2009-08-07 17:46:00,2.88095,2.88458,2.88072,2.88424,9880000.0
2009-08-07 17:47:00,2.88472,2.88487,2.88237,2.88487,9750000.0
2009-08-07 17:48:00,2.88047,2.88539,2.88047,2.8848,5250000.0
2009-08-07 17:49:00,2.88124,2.88377,2.87962,2.87973,7250000.0
2009-08-07 17:50:00,2.88032,2.88405,2.87822,2.88025,10000000.0
2009-08-07 17:51:00,2.88365,2.88365,2.8775,2.88269,6500000.0
2009-08-07 17:52:00,2.88328,2.88415,2.8794,2.88335,9750000.0
2009-08-07 17:53:00,2.8848,2.88557,2.88374,2.88459,12750000.0
2009-08-07 17:54:00,2.88309,2.88733,2.87976,2.88479,13000000.0
2009-08-07 17:55:00,2.88592,2.88802,2.88454,2.88728,8750000.0
2009-08-07 17:56:00,2.88533,2.88785,2.88375,2.8838,11000000.0
2009-08-07 17:57:00,2.88738,2.88778,2.88261,2.88778,14380000.0
2009-08-07 17:58:00,2.88642,2.88784,2.88438,2.88776,9750000.0
2009-08-07 17:59:00,2.88852,2.88852,2.88337,2.88614,10130000.0
2009-08-07 18:00:00,2.88906,2.88993,2.88402,2.88402,11000000.0
2009-08-07 18:01:00,2.88904,2.88988,2.88431,2.88977,7250000.0
2009-08-07 18:02:00,2.89313,2.89879,2.89071,2.89245,14380000.0
2009-08-07 18:03:00,2.89209,2.89447,2.8894,2.8894,12500000.0
2009-08-07 18:04:00,2.89109,2.89369,2.88809,2.8907,12250000.0
2009-08-07 18:05:00,2.89116,2.89144,2.88791,2.89002,7500000.0
2009-08-07 18:06:00,2.88782,2.89094,2.88782,2.89094,7250000.0
2009-08-07 18:07:00,2.88802,2.8918,2.88768,2.89079,7500000.0
2009-08-07 18:08:00,2.88881,2.89222,2.88881,2.89026,8640000.0
2009-08-07 18:09:00,2.89215,2.89231,2.88824,2.89231,6000000.0
2009-08-07 18:10:00,2.88986,2.8914,2.88946,2.89126,6630000.0
2009-08-07 18:11:00,2.89075,2.8913,2.88899,2.88899,11630000.0
2009-08-07 18:12:00,2.88927,2.89004,2.88567,2.88777,5250000.0
2009-08-07 18:13:00,2.88885,2.89037,2.88542,2.88692,8250000.0
2009-08-07 18:14:00,2.89042,2.89042,2.88278,2.88771,10750000.0
2009-08-07 18:15:00,2.88448,2.88862,2.88448,2.88862,7750000.0
2009-08-07 18:16:00,2.8858,2.8867,2.88027,2.88544,6630000.0
2009-08-07 18:17:00,2.88554,2.89132,2.88194,2.88499,10750000.0
2009-08-07 18:18:00,2.88628,2.88936,2.88357,2.88357,6000000.0
2009-08-07 18:19:00,2.88698,2.89464,2.88554,2.88816,11380000.0
2009-08-07 18:20:00,2.88678,2.88976,2.88463,2.88463,9630000.0
2009-08-07 18:21:00,2.8861,2.88794,2.88297,2.88586,10000000.0
2009-08-07 18:22:00,2.88624,2.88624,2.88207,2.88498,9000000.0
2009-08-07 18:23:00,2.88456,2.88688,2.88044,2.88451,9630000.0
2009-08-07 18:24:00,2.88361,2.88653,2.88361,2.88463,8000000.0
2009-08-07 18:25:00,2.88429,2.88657,2.88429,2.88657,8000000.0
2009-08-07 18:26:00,2.88437,2.88612,2.88302,2.88403,8500000.0
2009-08-07 18:27:00,2.88699,2.88699,2.88333,2.88557,6630000.0
2009-08-07 18:28:00,2.88299,2.88632,2.88299,2.88449,15750000.0
2009-08-07 18:29:00,2.8851,2.88707,2.88322,2.8841,6380000.0
2009-08-07 18:30:00,2.88901,2.89447,2.88421,2.88798,19500000.0
2009-08-07 18:31:00,2.88992,2.89236,2.88573,2.88815,11000000.0
2009-08-07 18:32:00,2.88816,2.8908,2.88617,2.88738,5250000.0
2009-08-07 18:33:00,2.88826,2.89054,2.88279,2.88828,13250000.0
2009-08-07 18:34:00,2.88528,2.88678,2.88333,2.88371,9500000.0
2009-08-07 18:35:00,2.88637,2.88801,2.88406,2.88491,12250000.0
2009-08-07 18:36:00,2.88715,2.88715,2.88299,2.88339,8000000.0
2009-08-07 18:37:00,2.88576,2.88633,2.88305,2.88633,10260000.0
2009-08-07 18:38:00,2.88611,2.88613,2.88248,2.88248,9750000.0
2009-08-07 18:39:00,2.88324,2.88605,2.88196,2.88605,11750000.0
2009-08-07 18:40:00,2.88605,2.88605,2.8805,2.88573,10500000.0
2009-08-07 18:41:00,2.8823,2.88543,2.88058,2.88543,9130000.0
2009-08-07 18:42:00,2.88274,2.88676,2.88038,2.886,10880000.0
2009-08-07 18:43:00,2.88493,2.88669,2.88047,2.88543,10000000.0
2009-08-07 18:44:00,2.88237,2.88476,2.87905,2.88268,10750000.0
2009-08-07 18:45:00,2.88375,2.88469,2.88053,2.88222,6500000.0
2009-08-07 18:46:00,2.88499,2.88564,2.88167,2.88494,5500000.0
2009-08-07 18:47:00,2.88307,2.88548,2.88307,2.88468,6130000.0
2009-08-07 18:48:00,2.88301,2.88552,2.88104,2.88552,8000000.0
2009-08-07 18:49:00,2.88393,2.88402,2.88058,2.88262,8250000.0
2009-08-07 18:50:00,2.8827,2.8827,2.88097,2.88227,6510000.0
2009-08-07 18:51:00,2.87686,2.8823,2.87686,2.88048,13750000.0
2009-08-07 18:52:00,2.87967,2.88171,2.8775,2.87992,10750000.0
2009-08-07 18:53:00,2.88145,2.88908,2.8797,2.88731,11500000.0
2009-08-07 18:54:00,2.88387,2.88932,2.88351,2.88703,7500000.0
2009-08-07 18:55:00,2.88719,2.88948,2.88546,2.88741,5250000.0
2009-08-07 18:56:00,2.89021,2.89021,2.88588,2.88905,11380000.0
2009-08-07 18:57:00,2.88501,2.89045,2.88485,2.8899,9750000.0
2009-08-07 18:58:00,2.88777,2.89002,2.88644,2.88688,7880000.0
2009-08-07 18:59:00,2.88882,2.89065,2.88458,2.89065,6000000.0
2009-08-07 19:00:00,2.88719,2.89097,2.88693,2.88975,9500000.0
2009-08-07 19:01:00,2.88584,2.88987,2.88565,2.88756,11500000.0
2009-08-07 19:02:00,2.8854,2.88691,2.88206,2.88374,9250000.0
2009-08-07 19:03:00,2.88584,2.88707,2.88172,2.88313,8250000.0
2009-08-07 19:04:00,2.88107,2.88612,2.87986,2.88282,14880000.0
2009-08-07 19:05:00,2.88478,2.88556,2.88154,2.88231,8000000.0
2009-08-07 19:06:00,2.88236,2.88442,2.87953,2.88346,15500000.0
2009-08-07 19:07:00,2.88391,2.88415,2.87844,2.87844,5500000.0
2009-08-07 19:08:00,2.88062,2.88115,2.87607,2.8802,11500000.0
2009-08-07 19:09:00,2.87908,2.87973,2.87639,2.87879,6750000.0
2009-08-07 19:10:00,2.88048,2.88065,2.87749,2.87925,11630000.0
2009-08-07 19:11:00,2.87708,2.88033,2.87424,2.87566,11750000.0
2009-08-07 19:12:00,2.87403,2.8806,2.87403,2.8806,7500000.0
2009-08-07 19:13:00,2.87905,2.88027,2.87268,2.88027,13380000.0
2009-08-07 19:14:00,2.87855,2.88019,2.87556,2.88019,8000000.0
2009-08-07 19:15:00,2.87999,2.88114,2.87552,2.88017,7500000.0
2009-08-07 19:16:00,2.88091,2.88127,2.87479,2.87983,7000000.0
2009-08-07 19:17:00,2.87924,2.87924,2.87544,2.87873,13880000.0
2009-08-07 19:18:00,2.87401,2.87886,2.87401,2.87867,7130000.0
2009-08-07 19:19:00,2.87787,2.87908,2.87362,2.87362,9000000.0
2009-08-07 19:20:00,2.87595,2.87844,2.87535,2.8781,5750000.0
2009-08-07 19:21:00,2.87848,2.88179,2.87681,2.8804,6250000.0
2009-08-07 19:22:00,2.87803,2.87932,2.8763,2.87901,16000000.0
2009-08-07 19:23:00,2.87686,2.87883,2.87686,2.87883,7000000.0
2009-08-07 19:24:00,2.877,2.87945,2.87503,2.87652,11250000.0
2009-08-07 19:25:00,2.87508,2.87799,2.87508,2.87631,7750000.0
2009-08-07 19:26:00,2.87629,2.87912,2.87506,2.87574,11750000.0
2009-08-07 19:27:00,2.87734,2.87734,2.87321,2.87561,7500000.0
2009-08-07 19:28:00,2.87783,2.87805,2.87577,2.87805,8750000.0
2009-08-07 19:29:00,2.87838,2.87856,2.87554,2.87856,8880000.0
2009-08-07 19:30:00,2.87587,2.87873,2.87441,2.87571,9000000.0
2009-08-07 19:31:00,2.87773,2.87937,2.87283,2.87882,10500000.0
2009-08-07 19:32:00,2.87862,2.87902,2.87329,2.87902,6500000.0
2009-08-07 19:33:00,2.87513,2.87883,2.87221,2.87606,14880000.0
2009-08-07 19:34:00,2.87656,2.88059,2.87529,2.87806,8130000.0
2009-08-07 19:35:00,2.87843,2.87943,2.87747,2.87943,5500000.0
2009-08-07 19:36:00,2.87552,2.87897,2.87482,2.87892,13500000.0
2009-08-07 19:37:00,2.8752,2.87984,2.87348,2.87975,14750000.0
2009-08-07 19:38:00,2.87912,2.87927,2.87605,2.87668,7750000.0
2009-08-07 19:39:00,2.87576,2.87947,2.87576,2.87719,8880000.0
2009-08-07 19:40:00,2.87802,2.87944,2.87736,2.87736,11250000.0
2009-08-07 19:41:00,2.8796,2.87962,2.87527,2.87618,11630000.0
2009-08-07 19:42:00,2.8793,2.88006,2.87501,2.88006,9250000.0
2009-08-07 19:43:00,2.87942,2.87942,2.87435,2.87737,7500000.0
2009-08-07 19:44:00,2.88042,2.88042,2.87591,2.87792,5500000.0
2009-08-07 19:45:00,2.8793,2.88448,2.87481,2.88448,9000000.0
2009-08-07 19:46:00,2.88597,2.88597,2.88065,2.8846,13000000.0
2009-08-07 19:47:00,2.88657,2.88657,2.88157,2.88157,6750000.0
2009-08-07 19:48:00,2.88315,2.88561,2.88109,2.88561,10380000.0
2009-08-07 19:49:00,2.88568,2.8863,2.88187,2.88187,8750000.0
2009-08-07 19:50:00,2.88662,2.88662,2.88077,2.88181,8880000.0
2009-08-07 19:51:00,2.88502,2.88502,2.88069,2.88238,7000000.0
2009-08-07 19:52:00,2.88151,2.88225,2.87832,2.87832,9750000.0
2009-08-07 19:53:00,2.88096,2.8813,2.87817,2.88115,13500000.0
2009-08-07 19:54:00,2.88167,2.88185,2.87915,2.88045,13750000.0
2009-08-07 19:55:00,2.88104,2.88164,2.87527,2.88104,6750000.0
2009-08-07 19:56:00,2.88198,2.88251,2.87635,2.88182,9500000.0
2009-08-07 19:57:00,2.88061,2.88137,2.87543,2.87543,6250000.0
2009-08-07 19:58:00,2.8785,2.88173,2.8772,2.88157,15750000.0
2009-08-07 19:59:00,2.88097,2.88146,2.87506,2.88146,5500000.0
2009-08-07 20:00:00,2.87835,2.88255,2.87835,2.87939,11750000.0
2009-08-07 20:01:00,2.87966,2.88336,2.87868,2.88088,11750000.0
2009-08-07 20:02:00,2.88299,2.88335,2.87803,2.88077,6000000.0
2009-08-07 20:03:00,2.88111,2.88293,2.88061,2.88092,10750000.0
2009-08-07 20:04:00,2.8812,2.88358,2.8812,2.88346,7250000.0
2009-08-07 20:05:00,2.87709,2.88327,2.87709,2.88145,8500000.0
2009-08-07 20:06:00,2.88285,2.88401,2.87871,2.88401,6500000.0
2009-08-07 20:07:00,2.88213,2.88475,2.88142,2.88465,10000000.0
2009-08-07 20:08:00,2.88284,2.8849,2.88211,2.88213,10750000.0
2009-08-07 20:09:00,2.88275,2.88572,2.87963,2.88572,12000000.0
2009-08-07 20:10:00,2.88017,2.88492,2.87886,2.88123,9500000.0
2009-08-07 20:11:00,2.88561,2.88561,2.87883,2.88529,8500000.0
2009-08-07 20:12:00,2.88274,2.88469,2.88185,2.88185,7000000.0
2009-08-07 20:13:00,2.881,2.8841,2.87798,2.8816,8130000.0
2009-08-07 20:14:00,2.88252,2.88505,2.88194,2.88194,7000000.0
2009-08-07 20:15:00,2.88585,2.88585,2.87934,2.88297,14250000.0
2009-08-07 20:16:00,2.88268,2.88509,2.88113,2.88445,7750000.0
2009-08-07 20:17:00,2.88103,2.88563,2.87955,2.87955,7000000.0
2009-08-07 20:18:00,2.88434,2.88463,2.88085,2.88407,10010000.0
2009-08-07 20:19:00,2.88132,2.88436,2.88132,2.88409,10000000.0
2009-08-07 20:20:00,2.88457,2.88499,2.88137,2.88137,6750000.0
2009-08-07 20:21:00,2.88188,2.88426,2.87994,2.88335,12130000.0
2009-08-07 20:22:00,2.87931,2.88424,2.87931,2.88149,9630000.0
2009-08-07 20:23:00,2.88373,2.88378,2.87869,2.88378,18000000.0
2009-08-07 20:24:00,2.8827,2.88494,2.88006,2.8828,8630000.0
2009-08-07 20:25:00,2.88537,2.88537,2.88212,2.88212,7750000.0
2009-08-07 20:26:00,2.88284,2.88576,2.88284,2.88576,6000000.0
2009-08-07 20:27:00,2.88454,2.88563,2.8823,2.88531,8750000.0
2009-08-07 20:28:00,2.88333,2.88531,2.88055,2.88353,13510000.0
2009-08-07 20:29:00,2.87947,2.88505,2.87947,2.8847,15000000.0
2009-08-07 20:30:00,2.88433,2.88548,2.88169,2.88548,13500000.0
2009-08-07 20:31:00,2.88256,2.88623,2.88139,2.88387,13750000.0
2009-08-07 20:32:00,2.88341,2.88674,2.8799,2.88625,13000000.0
2009-08-07 20:33:00,2.88607,2.88607,2.88169,2.88309,10130000.0
2009-08-07 20:34:00,2.88453,2.88537,2.87958,2.88286,14250000.0
2009-08-07 20:35:00,2.87888,2.88538,2.87888,2.88184,17130000.0
2009-08-07 20:36:00,2.88445,2.88445,2.88222,2.88266,13750000.0
2009-08-07 20:37:00,2.88344,2.88344,2.87913,2.8817,9250000.0
2009-08-07 20:38:00,2.88378,2.88486,2.88102,2.88178,10500000.0
2009-08-07 20:39:00,2.88017,2.88363,2.88015,2.88015,5500000.0
2009-08-07 20:40:00,2.88183,2.88494,2.87988,2.88287,8130000.0
2009-08-07 20:41:00,2.88077,2.884,2.88077,2.88152,12250000.0
2009-08-07 20:42:00,2.88214,2.88322,2.87772,2.87785,9000000.0
2009-08-07 20:43:00,2.8815,2.88295,2.87919,2.88214,9380000.0
2009-08-07 20:44:00,2.87675,2.8834,2.87675,2.88173,7750000.0
2009-08-07 20:45:00,2.88352,2.88408,2.88143,2.88371,7000000.0
2009-08-07 20:46:00,2.88171,2.88374,2.87766,2.88176,8500000.0
2009-08-07 20:47:00,2.88384,2.88404,2.87973,2.88197,6760000.0
2009-08-07 20:48:00,2.88063,2.88534,2.88063,2.88517,11760000.0
2009-08-07 20:49:00,2.88505,2.88534,2.88182,2.88446,10250000.0
2009-08-07 20:50:00,2.88351,2.88515,2.88195,2.88387,10750000.0
2009-08-07 20:51:00,2.88342,2.88455,2.88131,2.88203,6250000.0
2009-08-07 20:52:00,2.88469,2.88559,2.88244,2.88244,10750000.0
2009-08-07 20:53:00,2.88378,2.88497,2.88155,2.88311,5500000.0
2009-08-07 20:54:00,2.88493,2.88532,2.87983,2.88018,12500000.0
2009-08-07 20:55:00,2.88509,2.88532,2.88166,2.88526,10500000.0
2009-08-07 20:56:00,2.88517,2.88517,2.88164,2.88321,6500000.0
2009-08-07 20:57:00,2.88085,2.88405,2.87881,2.88232,8000000.0
2009-08-07 20:58:00,2.88498,2.88498,2.88005,2.88046,10250000.0
2009-08-07 20:59:00,2.88183,2.88473,2.88183,2.88424,5250000.0
2009-08-07 21:00:00,2.88188,2.88384,2.88185,2.88219,6500000.0
2009-08-07 21:01:00,2.88261,2.88519,2.88058,2.88093,8000000.0
2009-08-07 21:02:00,2.88258,2.88609,2.88258,2.88455,15750000.0
2009-08-07 21:03:00,2.88221,2.88568,2.88057,2.88568,6000000.0
2009-08-07 21:04:00,2.88185,2.8847,2.87997,2.88217,12500000.0
2009-08-07 21:05:00,2.88179,2.88379,2.87703,2.88369,10510000.0
2009-08-07 21:06:00,2.88182,2.8832,2.8774,2.88073,9000000.0
2009-08-07 21:07:00,2.88407,2.88407,2.88152,2.88339,6750000.0
2009-08-07 21:08:00,2.88336,2.88373,2.88189,2.88189,6000000.0
2009-08-07 21:09:00,2.88281,2.88369,2.87942,2.88029,7130000.0
2009-08-07 21:10:00,2.88214,2.88472,2.87876,2.88176,11500000.0
2009-08-07 21:11:00,2.88115,2.88453,2.88025,2.88396,9880000.0
2009-08-07 21:12:00,2.88208,2.88368,2.87762,2.88368,14000000.0
2009-08-07 21:13:00,2.88274,2.88393,2.87872,2.88356,12000000.0
2009-08-07 21:14:00,2.88155,2.88369,2.87828,2.88134,11750000.0
2009-08-07 21:15:00,2.88054,2.88368,2.88052,2.88335,7750000.0
2009-08-07 21:16:00,2.88079,2.88315,2.87963,2.88034,10750000.0
2009-08-07 21:17:00,2.88262,2.88325,2.88014,2.88325,8500000.0
2009-08-07 21:18:00,2.88081,2.88405,2.8786,2.88405,7750000.0
2009-08-07 21:19:00,2.88465,2.88465,2.87909,2.88064,7880000.0
2009-08-07 21:20:00,2.88159,2.88352,2.87986,2.88083,10750000.0
2009-08-07 21:21:00,2.88286,2.88329,2.87949,2.88032,12380000.0
2009-08-07 21:22:00,2.88072,2.8842,2.88048,2.8842,12380000.0
2009-08-07 21:23:00,2.87854,2.88296,2.87854,2.88292,5500000.0
2009-08-07 21:24:00,2.88302,2.88302,2.87996,2.88229,9750000.0
2009-08-07 21:25:00,2.88103,2.88425,2.88019,2.88425,14250000.0
2009-08-07 21:26:00,2.88321,2.88377,2.88064,2.88064,10500000.0
2009-08-07 21:27:00,2.88354,2.88377,2.87809,2.88111,8130000.0
2009-08-07 21:28:00,2.87885,2.88359,2.87885,2.88118,11260000.0
2009-08-07 21:29:00,2.88008,2.88392,2.88008,2.88112,9750000.0
2009-08-07 21:30:00,2.88098,2.88348,2.87949,2.87949,11250000.0
2009-08-07 21:31:00,2.88053,2.88464,2.87918,2.88464,8000000.0
2009-08-07 21:32:00,2.88134,2.88272,2.879,2.88143,11000000.0
2009-08-07 21:33:00,2.88121,2.88311,2.87873,2.88311,8880000.0
2009-08-07 21:34:00,2.88045,2.88321,2.87884,2.88321,9750000.0
2009-08-07 21:35:00,2.88124,2.88358,2.87731,2.87731,12000000.0
2009-08-07 21:36:00,2.88312,2.88312,2.8767,2.8767,5500000.0
2009-08-07 21:37:00,2.87864,2.8826,2.87725,2.88074,19750000.0
2009-08-07 21:38:00,2.8775,2.88226,2.8775,2.88077,12250000.0
2009-08-07 21:39:00,2.88229,2.88264,2.87891,2.88031,11750000.0
2009-08-07 21:40:00,2.88029,2.88267,2.87882,2.87882,13000000.0
2009-08-07 21:41:00,2.88022,2.88334,2.87784,2.88334,7880000.0
2009-08-07 21:42:00,2.88265,2.88283,2.87868,2.88159,7750000.0
2009-08-07 21:43:00,2.88223,2.88296,2.87787,2.88296,12630000.0
2009-08-07 21:44:00,2.88391,2.88391,2.87988,2.88317,7630000.0
2009-08-07 21:45:00,2.88156,2.88296,2.87834,2.88105,10500000.0
2009-08-07 21:46:00,2.88298,2.8839,2.88058,2.88386,8880000.0
2009-08-07 21:47:00,2.88066,2.88435,2.88018,2.88407,9250000.0
2009-08-07 21:48:00,2.88155,2.88414,2.88155,2.88414,9750000.0
2009-08-07 21:49:00,2.88216,2.88383,2.88042,2.88383,6500000.0
2009-08-07 21:50:00,2.88385,2.88467,2.87824,2.88467,8750000.0
2009-08-07 21:51:00,2.88494,2.88561,2.88151,2.88306,9250000.0
2009-08-07 21:52:00,2.88399,2.88454,2.88119,2.88119,10000000.0
2009-08-07 21:53:00,2.88233,2.88494,2.88069,2.88167,12250000.0
2009-08-07 21:54:00,2.88527,2.88527,2.88123,2.88219,7750000.0
2009-08-07 21:55:00,2.87828,2.88499,2.87828,2.88499,7130000.0
2009-08-07 21:56:00,2.88554,2.88554,2.88026,2.88026,7000000.0
2009-08-07 21:57:00,2.88478,2.88623,2.88129,2.88474,12630000.0
2009-08-07 21:58:00,2.88372,2.88437,2.88089,2.88234,10880000.0
2009-08-07 21:59:00,2.88446,2.88448,2.87963,2.87963,9500000.0
2009-08-07 22:00:00,2.88172,2.88444,2.88172,2.88248,6000000.0
2009-08-07 22:01:00,2.88368,2.88497,2.88283,2.88328,6750000.0
2009-08-07 22:02:00,2.88126,2.8842,2.87953,2.88197,6750000.0
2009-08-07 22:03:00,2.88265,2.88357,2.87802,2.88244,15250000.0
2009-08-07 22:04:00,2.87901,2.88329,2.87901,2.88329,6630000.0
2009-08-07 22:05:00,2.8816,2.88314,2.8809,2.88189,6000000.0
2009-08-07 22:06:00,2.88291,2.88353,2.8795,2.88122,14500000.0
2009-08-07 22:07:00,2.88104,2.88352,2.87927,2.88294,7250000.0
2009-08-07 22:08:00,2.8841,2.8843,2.87993,2.8837,11880000.0
2009-08-07 22:09:00,2.87932,2.8828,2.87788,2.88249,10000000.0
2009-08-07 22:10:00,2.88145,2.88343,2.8807,2.88141,7500000.0
2009-08-07 22:11:00,2.88176,2.88388,2.88004,2.88004,8000000.0
2009-08-07 22:12:00,2.88043,2.8839,2.88043,2.88186,8500000.0
2009-08-07 22:13:00,2.8822,2.88346,2.88082,2.88318,14500000.0
2009-08-07 22:14:00,2.88453,2.88453,2.88204,2.88359,9500000.0
2009-08-07 22:15:00,2.88234,2.88364,2.87846,2.87846,8750000.0
2009-08-07 22:16:00,2.88319,2.88478,2.87974,2.88478,5130000.0
2009-08-07 22:17:00,2.8849,2.88514,2.88012,2.88457,6760000.0
2009-08-07 22:18:00,2.88434,2.88585,2.87991,2.88255,11750000.0
2009-08-07 22:19:00,2.88175,2.88468,2.88175,2.88395,5500000.0
2009-08-07 22:20:00,2.88469,2.88469,2.8772,2.88463,10500000.0
2009-08-07 22:21:00,2.88257,2.88468,2.88156,2.88182,19250000.0
2009-08-07 22:22:00,2.88125,2.88479,2.88125,2.8833,8000000.0
2009-08-07 22:23:00,2.88216,2.88563,2.88216,2.88563,12000000.0
2009-08-07 22:24:00,2.88447,2.88576,2.87991,2.88277,5500000.0
2009-08-07 22:25:00,2.88408,2.88445,2.87958,2.88069,10000000.0
2009-08-07 22:26:00,2.88232,2.88442,2.88171,2.88442,6250000.0
2009-08-07 22:27:00,2.88295,2.88431,2.88086,2.8828,10250000.0
2009-08-07 22:28:00,2.88166,2.88502,2.87968,2.88244,7500000.0
2009-08-07 22:29:00,2.88393,2.88439,2.88016,2.88121,4130000.0
2009-08-07 22:30:00,2.88123,2.88346,2.87907,2.88149,8380000.0
2009-08-07 22:31:00,2.88033,2.88373,2.87944,2.87944,10750000.0
2009-08-07 22:32:00,2.88225,2.88372,2.87988,2.88372,11630000.0
2009-08-07 22:33:00,2.8805,2.88387,2.87875,2.88349,11000000.0
2009-08-07 22:34:00,2.88148,2.88383,2.88145,2.88383,6250000.0
2009-08-07 22:35:00,2.87748,2.88231,2.87748,2.87906,9250000.0
2009-08-07 22:36:00,2.88217,2.88334,2.87938,2.88334,11500000.0
2009-08-07 22:37:00,2.87767,2.88289,2.87767,2.88289,7500000.0
2009-08-07 22:38:00,2.88322,2.88358,2.87932,2.88328,19750000.0
2009-08-07 22:39:00,2.88242,2.8839,2.88007,2.88384,10000000.0
2009-08-07 22:40:00,2.87828,2.88287,2.87766,2.8809,10000000.0
2009-08-07 22:41:00,2.88009,2.88276,2.87746,2.88098,11500000.0
2009-08-07 22:42:00,2.88344,2.88344,2.8802,2.88258,6250000.0
2009-08-07 22:43:00,2.87949,2.88345,2.87949,2.88127,16000000.0
2009-08-07 22:44:00,2.88077,2.88281,2.87896,2.88225,6380000.0
2009-08-07 22:45:00,2.87997,2.88178,2.87586,2.87586,4880000.0
2009-08-07 22:46:00,2.87604,2.88196,2.87604,2.88009,6500000.0
2009-08-07 22:47:00,2.88033,2.88243,2.87914,2.88227,11500000.0
2009-08-07 22:48:00,2.88259,2.88286,2.88046,2.88277,8250000.0
2009-08-07 22:49:00,2.87885,2.88241,2.87626,2.88066,11000000.0
2009-08-07 22:50:00,2.87865,2.88171,2.8756,2.88044,11250000.0
2009-08-07 22:51:00,2.87917,2.88164,2.87663,2.87802,6250000.0
2009-08-07 22:52:00,2.87892,2.88035,2.87828,2.87828,9500000.0
2009-08-07 22:53:00,2.88143,2.88143,2.87623,2.87969,14000000.0
2009-08-07 22:54:00,2.87862,2.88091,2.87575,2.87858,12500000.0
2009-08-07 22:55:00,2.87701,2.88168,2.87671,2.87864,13750000.0
2009-08-07 22:56:00,2.87954,2.88046,2.87838,2.87838,5130000.0
2009-08-07 22:57:00,2.87517,2.88048,2.87517,2.87884,10250000.0
2009-08-07 22:58:00,2.87811,2.8801,2.87537,2.87635,13000000.0
2009-08-07 22:59:00,2.87839,2.87985,2.87638,2.87727,9000000.0
2009-08-09 23:00:00,2.88877,2.88877,2.88611,2.88873,10250000.0
2009-08-09 23:01:00,2.88471,2.88806,2.88358,2.88806,11500000.0
2009-08-09 23:02:00,2.88745,2.88926,2.88555,2.8883,8750000.0
2009-08-09 23:03:00,2.888,2.88842,2.88608,2.8882,6750000.0
2009-08-09 23:04:00,2.88484,2.8876,2.88418,2.88744,5000000.0
2009-08-09 23:05:00,2.88747,2.88848,2.88633,2.88753,7500000.0
2009-08-09 23:06:00,2.8877,2.88821,2.88614,2.88796,7250000.0
2009-08-09 23:07:00,2.88706,2.88776,2.88411,2.88713,5250000.0
2009-08-09 23:08:00,2.88385,2.88717,2.88373,2.887,8380000.0
2009-08-09 23:09:00,2.88745,2.88807,2.88408,2.88739,8250000.0
2009-08-09 23:14:00,2.88607,2.88817,2.88383,2.88817,9250000.0
2009-08-09 23:15:00,2.88734,2.88867,2.88734,2.88767,10500000.0
2009-08-09 23:16:00,2.8884,2.88905,2.8829,2.88886,11750000.0
2009-08-09 23:17:00,2.88822,2.88912,2.88411,2.88912,11250000.0
2009-08-09 23:18:00,2.88883,2.88939,2.88542,2.889,14000000.0
2009-08-09 23:19:00,2.88954,2.88954,2.88596,2.88901,7000000.0
2009-08-09 23:20:00,2.88568,2.88942,2.8847,2.88553,16000000.0
2009-08-09 23:21:00,2.88787,2.88923,2.88577,2.88891,18000000.0
2009-08-09 23:27:00,2.88857,2.88913,2.88753,2.88893,5500000.0
2009-08-09 23:29:00,2.88962,2.88962,2.88487,2.88718,7000000.0
2009-08-09 23:30:00,2.88872,2.88967,2.88583,2.88902,3750000.0
2009-08-09 23:31:00,2.88616,2.88813,2.88396,2.88807,10000000.0
2009-08-09 23:36:00,2.8888,2.88918,2.88563,2.88896,13500000.0
2009-08-09 23:42:00,2.88885,2.8891,2.88877,2.88901,9500000.0
2009-08-09 23:43:00,2.88485,2.88841,2.88485,2.88841,8880000.0
2009-08-09 23:44:00,2.8883,2.88998,2.88722,2.88998,6750000.0
2009-08-09 23:45:00,2.88864,2.88885,2.88699,2.88852,7750000.0
2009-08-09 23:46:00,2.88896,2.88931,2.88469,2.88859,15510000.0
2009-08-09 23:47:00,2.88683,2.8882,2.88554,2.88809,15510000.0
2009-08-09 23:48:00,2.88768,2.88859,2.88646,2.88678,9130000.0
2009-08-09 23:49:00,2.88676,2.88936,2.88523,2.88864,8880000.0
2009-08-09 23:50:00,2.88994,2.89058,2.88602,2.88928,10880000.0
2009-08-09 23:51:00,2.88938,2.89081,2.88557,2.88993,10000000.0
2009-08-09 23:52:00,2.88999,2.89022,2.88717,2.88979,7500000.0
2009-08-09 23:53:00,2.88889,2.88951,2.88841,2.88867,8500000.0
2009-08-09 23:54:00,2.88834,2.88901,2.88834,2.88856,10500000.0
2009-08-09 23:55:00,2.88738,2.88837,2.88648,2.88832,5750000.0
2009-08-09 23:56:00,2.887,2.88951,2.887,2.88896,9760000.0
2009-08-09 23:57:00,2.88972,2.88972,2.88783,2.88921,7630000.0
2009-08-09 23:58:00,2.88912,2.88936,2.88754,2.88923,12380000.0
2009-08-09 23:59:00,2.887,2.8892,2.8852,2.88902,10630000.0
2009-08-10 00:00:00,2.88842,2.88942,2.88761,2.88853,7630000.0
2009-08-10 00:01:00,2.89624,2.89624,2.88925,2.88925,12250000.0
2009-08-10 00:02:00,2.88778,2.88908,2.88666,2.8871,6500000.0
2009-08-10 00:03:00,2.88864,2.88971,2.88596,2.88723,7250000.0
2009-08-10 00:04:00,2.88874,2.88921,2.88494,2.88897,13750000.0
2009-08-10 00:05:00,2.88881,2.88964,2.88595,2.88884,9130000.0
2009-08-10 00:06:00,2.88636,2.88898,2.88618,2.88846,12000000.0
2009-08-10 00:07:00,2.88431,2.88769,2.88371,2.88659,8630000.0
2009-08-10 00:08:00,2.88827,2.88837,2.88469,2.88607,9130000.0
2009-08-10 00:09:00,2.88767,2.88792,2.88269,2.88779,7130000.0
2009-08-10 00:10:00,2.8875,2.88814,2.88678,2.88678,9250000.0
2009-08-10 00:11:00,2.88583,2.88735,2.88394,2.88706,10630000.0
2009-08-10 00:13:00,2.88719,2.88754,2.88293,2.88745,16250000.0
2009-08-10 00:14:00,2.88552,2.88789,2.88435,2.88733,10250000.0
2009-08-10 00:15:00,2.88581,2.88708,2.88354,2.88708,8000000.0
2009-08-10 00:16:00,2.88403,2.88787,2.8836,2.88732,9750000.0
2009-08-10 00:18:00,2.88568,2.88732,2.88568,2.88643,7500000.0
2009-08-10 00:21:00,2.88435,2.88676,2.88435,2.88616,6390000.0
2009-08-10 00:24:00,2.88728,2.88828,2.88572,2.88592,5250000.0
2009-08-10 00:25:00,2.88772,2.88772,2.88232,2.88651,7750000.0
2009-08-10 00:27:00,2.88727,2.88804,2.88566,2.88723,12750000.0
2009-08-10 00:28:00,2.88734,2.88801,2.88384,2.8874,8000000.0
2009-08-10 00:29:00,2.88682,2.88682,2.88296,2.88314,8500000.0
2009-08-10 00:30:00,2.88742,2.88742,2.8857,2.8866,7750000.0
2009-08-10 00:32:00,2.88508,2.88715,2.88219,2.88715,8500000.0
2009-08-10 00:35:00,2.8842,2.8872,2.881,2.88489,13380000.0
2009-08-10 00:37:00,2.88261,2.88931,2.88261,2.8878,12250000.0
2009-08-10 00:38:00,2.88504,2.88738,2.8842,2.88699,6750000.0
2009-08-10 00:40:00,2.88493,2.8874,2.88352,2.88621,14500000.0
2009-08-10 00:41:00,2.88759,2.88759,2.88602,2.8869,8250000.0
2009-08-10 00:42:00,2.88709,2.88758,2.88365,2.88543,10750000.0
2009-08-10 00:43:00,2.88654,2.88817,2.88532,2.88701,9750000.0
2009-08-10 00:44:00,2.88654,2.88654,2.88308,2.88478,8500000.0
2009-08-10 00:45:00,2.88515,2.88515,2.88203,2.88322,11250000.0
2009-08-10 00:46:00,2.87939,2.88285,2.87939,2.88163,9630000.0
2009-08-10 00:47:00,2.88095,2.88181,2.87849,2.88107,8880000.0
2009-08-10 00:48:00,2.87816,2.88125,2.87649,2.88125,9000000.0
2009-08-10 00:49:00,2.88136,2.88136,2.87727,2.87826,12630000.0
2009-08-10 00:50:00,2.88131,2.88173,2.87693,2.88026,11000000.0
2009-08-10 00:51:00,2.88096,2.88155,2.88082,2.88084,4880000.0
2009-08-10 00:52:00,2.88173,2.88173,2.87907,2.87907,7880000.0
2009-08-10 00:53:00,2.87904,2.88176,2.87792,2.87918,12250000.0
2009-08-10 00:54:00,2.88042,2.88113,2.87877,2.88113,11000000.0
2009-08-10 00:55:00,2.88072,2.88152,2.87941,2.8809,12380000.0
2009-08-10 00:56:00,2.8804,2.88222,2.8793,2.88108,21000000.0
2009-08-10 00:57:00,2.88085,2.88477,2.87815,2.88477,5250000.0
2009-08-10 00:58:00,2.88125,2.88493,2.8796,2.88014,13630000.0
2009-08-10 00:59:00,2.88106,2.8819,2.87765,2.88155,10000000.0
2009-08-10 01:00:00,2.88156,2.88209,2.87785,2.88209,12000000.0
2009-08-10 01:01:00,2.88064,2.88216,2.87877,2.88197,10630000.0
2009-08-10 01:02:00,2.88121,2.88299,2.88022,2.88058,11250000.0
2009-08-10 01:03:00,2.88205,2.88249,2.87903,2.88249,7880000.0
2009-08-10 01:04:00,2.88195,2.88261,2.88126,2.88188,7500000.0
2009-08-10 01:05:00,2.88181,2.88188,2.87843,2.87984,6010000.0
2009-08-10 01:06:00,2.88192,2.88235,2.881,2.88196,8880000.0
2009-08-10 01:07:00,2.88236,2.88236,2.87995,2.87995,8380000.0
2009-08-10 01:08:00,2.88206,2.88209,2.88167,2.88203,5500000.0
2009-08-10 01:09:00,2.88122,2.88313,2.8805,2.88234,13130000.0
2009-08-10 01:10:00,2.87939,2.88344,2.87773,2.8819,8750000.0
2009-08-10 01:11:00,2.88225,2.88225,2.87674,2.88021,14500000.0
2009-08-10 01:12:00,2.88296,2.88351,2.88256,2.88288,7630000.0
2009-08-10 01:13:00,2.87898,2.88319,2.87816,2.88185,6250000.0
2009-08-10 01:14:00,2.88297,2.88336,2.87962,2.88289,9510000.0
2009-08-10 01:15:00,2.88308,2.88327,2.88187,2.8828,4750000.0
2009-08-10 01:16:00,2.88215,2.88394,2.88123,2.88209,15260000.0
2009-08-10 01:17:00,2.88298,2.88381,2.88011,2.88128,13500000.0
2009-08-10 01:18:00,2.88244,2.88258,2.87845,2.88084,15000000.0
2009-08-10 01:19:00,2.88351,2.88363,2.88107,2.88288,11250000.0
2009-08-10 01:21:00,2.88246,2.88267,2.87904,2.88248,13250000.0
2009-08-10 01:22:00,2.88284,2.88494,2.87931,2.87931,11130000.0
2009-08-10 01:23:00,2.88054,2.88515,2.88054,2.88313,10880000.0
2009-08-10 01:24:00,2.87996,2.88293,2.87959,2.87959,9250000.0
2009-08-10 01:25:00,2.88207,2.88418,2.87913,2.88271,15380000.0
2009-08-10 01:27:00,2.88039,2.88266,2.87984,2.88266,10130000.0
2009-08-10 01:28:00,2.88326,2.88491,2.88074,2.88319,11500000.0
2009-08-10 01:29:00,2.88322,2.8835,2.88145,2.88145,10250000.0
2009-08-10 01:30:00,2.88243,2.88291,2.87876,2.87876,7000000.0
2009-08-10 01:31:00,2.88351,2.88385,2.87999,2.88342,12750000.0
2009-08-10 01:32:00,2.88299,2.88326,2.87899,2.8822,13500000.0
2009-08-10 01:33:00,2.88301,2.8835,2.87987,2.88309,8130000.0
2009-08-10 01:34:00,2.88351,2.88351,2.87974,2.88246,8500000.0
2009-08-10 01:36:00,2.88297,2.88363,2.88183,2.88298,9630000.0
2009-08-10 01:37:00,2.87989,2.88475,2.87976,2.8808,16000000.0
2009-08-10 01:38:00,2.88187,2.88345,2.88187,2.88282,6000000.0
2009-08-10 01:39:00,2.88279,2.88279,2.87763,2.88225,12000000.0
2009-08-10 01:40:00,2.88235,2.88239,2.88021,2.88079,8500000.0
2009-08-10 01:41:00,2.88278,2.88339,2.8797,2.88318,12880000.0
2009-08-10 01:42:00,2.88267,2.88267,2.87803,2.88218,9500000.0
2009-08-10 01:43:00,2.88126,2.88184,2.87679,2.88099,11000000.0
2009-08-10 01:44:00,2.8812,2.88179,2.8755,2.88113,14380000.0
2009-08-10 01:45:00,2.8801,2.8801,2.87394,2.87938,12500000.0
2009-08-10 01:46:00,2.88007,2.88186,2.87777,2.87826,10500000.0
2009-08-10 01:47:00,2.88191,2.88191,2.88046,2.88103,13000000.0
2009-08-10 01:48:00,2.88098,2.88149,2.87824,2.87848,7250000.0
2009-08-10 01:49:00,2.88066,2.88118,2.87994,2.88102,10250000.0
2009-08-10 01:50:00,2.87941,2.88159,2.87884,2.88081,10750000.0
2009-08-10 01:51:00,2.88042,2.88052,2.87981,2.88,7500000.0
2009-08-10 01:52:00,2.87927,2.88086,2.87636,2.87992,12750000.0
2009-08-10 01:53:00,2.87663,2.88111,2.87663,2.88025,14500000.0
2009-08-10 01:54:00,2.8804,2.88106,2.87793,2.88035,9750000.0
2009-08-10 01:55:00,2.87741,2.88097,2.87614,2.88097,20250000.0
2009-08-10 01:56:00,2.87843,2.88049,2.87641,2.87966,6750000.0
2009-08-10 01:57:00,2.88045,2.88105,2.877,2.88058,17000000.0
2009-08-10 01:58:00,2.87917,2.88081,2.87715,2.87715,5500000.0
2009-08-10 02:01:00,2.8793,2.87934,2.8791,2.8792,6750000.0
2009-08-10 02:02:00,2.87908,2.87947,2.87552,2.87552,9250000.0
2009-08-10 02:03:00,2.87899,2.87921,2.87545,2.87885,10000000.0
2009-08-10 02:04:00,2.87891,2.87929,2.87543,2.87867,8750000.0
2009-08-10 02:05:00,2.87937,2.87937,2.87555,2.87565,9880000.0
2009-08-10 02:06:00,2.87874,2.87906,2.877,2.877,11380000.0
2009-08-10 02:07:00,2.8789,2.8806,2.87627,2.87956,5380000.0
2009-08-10 02:08:00,2.87891,2.87904,2.87511,2.87816,6500000.0
2009-08-10 02:09:00,2.87947,2.87947,2.8757,2.87651,7760000.0
2009-08-10 02:10:00,2.87788,2.87837,2.87484,2.87777,8750000.0
2009-08-10 02:11:00,2.87786,2.87829,2.87728,2.87829,6750000.0
2009-08-10 02:12:00,2.8784,2.87934,2.87405,2.87892,10250000.0
2009-08-10 02:13:00,2.87878,2.87878,2.87645,2.87664,7000000.0
2009-08-10 02:14:00,2.87875,2.87927,2.87587,2.87905,7500000.0
2009-08-10 02:15:00,2.87917,2.87917,2.877,2.877,6250000.0
2009-08-10 02:16:00,2.87846,2.87872,2.87634,2.87634,5500000.0
2009-08-10 02:17:00,2.87952,2.88014,2.87786,2.87917,10130000.0
2009-08-10 02:18:00,2.87861,2.87964,2.87603,2.87893,7250000.0
2009-08-10 02:19:00,2.87897,2.87901,2.87519,2.87695,9630000.0
2009-08-10 02:20:00,2.87944,2.87964,2.87611,2.87963,13130000.0
2009-08-10 02:21:00,2.87849,2.87849,2.87571,2.87571,5250000.0
2009-08-10 02:22:00,2.87795,2.87824,2.87507,2.87824,2250000.0
2009-08-10 02:23:00,2.87738,2.87876,2.8758,2.87876,8500000.0
2009-08-10 02:24:00,2.87853,2.87933,2.87841,2.87881,6500000.0
2009-08-10 02:25:00,2.87918,2.87952,2.87738,2.87913,11130000.0
2009-08-10 02:26:00,2.87898,2.87986,2.87332,2.87986,17250000.0
2009-08-10 02:27:00,2.87963,2.87994,2.87661,2.87871,6250000.0
2009-08-10 02:28:00,2.87773,2.8781,2.87399,2.87399,18130000.0
2009-08-10 02:29:00,2.87814,2.87842,2.87284,2.87496,8750000.0
2009-08-10 02:30:00,2.87586,2.87894,2.8754,2.87894,8750000.0
2009-08-10 02:31:00,2.87871,2.87965,2.87472,2.87876,24250000.0
2009-08-10 02:32:00,2.87848,2.87864,2.87475,2.87853,6000000.0
2009-08-10 02:33:00,2.878,2.8792,2.87568,2.87857,6500000.0
2009-08-10 02:34:00,2.87906,2.87956,2.87845,2.87915,8500000.0
2009-08-10 02:35:00,2.87766,2.88004,2.87766,2.88004,11500000.0
2009-08-10 02:36:00,2.87569,2.8802,2.87569,2.87863,8750000.0
2009-08-10 02:37:00,2.8794,2.8794,2.8769,2.87895,5250000.0
2009-08-10 02:38:00,2.87958,2.87993,2.87764,2.8796,5750000.0
2009-08-10 02:39:00,2.87955,2.88003,2.87903,2.87993,11500000.0
2009-08-10 02:40:00,2.8794,2.8794,2.87655,2.87666,8500000.0
2009-08-10 02:41:00,2.87529,2.87906,2.87529,2.87888,5250000.0
2009-08-10 02:42:00,2.8786,2.87937,2.87454,2.87937,5500000.0
2009-08-10 02:43:00,2.87878,2.87948,2.87878,2.87893,5000000.0
2009-08-10 02:44:00,2.87893,2.87893,2.87675,2.87884,12130000.0
2009-08-10 02:45:00,2.87819,2.8791,2.87681,2.87909,12000000.0
2009-08-10 02:46:00,2.87806,2.87876,2.87725,2.87793,10250000.0
2009-08-10 02:47:00,2.87858,2.87858,2.87597,2.87796,8250000.0
2009-08-10 02:48:00,2.87795,2.87846,2.87465,2.87603,10750000.0
2009-08-10 02:49:00,2.87764,2.87764,2.87219,2.87551,15000000.0
2009-08-10 02:50:00,2.876,2.87776,2.87299,2.87746,6500000.0
2009-08-10 02:51:00,2.8748,2.87787,2.8748,2.87787,8380000.0
2009-08-10 02:52:00,2.87771,2.87771,2.87348,2.87477,9750000.0
2009-08-10 02:53:00,2.87506,2.87794,2.87339,2.87794,10880000.0
2009-08-10 02:54:00,2.87845,2.87845,2.87472,2.87799,13260000.0
2009-08-10 02:55:00,2.8781,2.8782,2.87348,2.87784,8750000.0
2009-08-10 02:56:00,2.8775,2.87835,2.87495,2.87793,7250000.0
2009-08-10 02:57:00,2.87779,2.87823,2.87438,2.87785,6250000.0
2009-08-10 02:58:00,2.87782,2.87812,2.87729,2.87812,5500000.0
2009-08-10 02:59:00,2.87844,2.87844,2.87563,2.87809,10750000.0
2009-08-10 03:00:00,2.87832,2.8784,2.87521,2.87787,6130000.0
2009-08-10 03:01:00,2.8772,2.87883,2.87494,2.87838,10500000.0
2009-08-10 03:02:00,2.87664,2.87753,2.87396,2.87396,5630000.0
2009-08-10 03:03:00,2.87763,2.87795,2.87408,2.87408,5500000.0
2009-08-10 03:04:00,2.87624,2.87803,2.87446,2.87714,6250000.0
2009-08-10 03:05:00,2.87195,2.87747,2.87195,2.87747,6750000.0
2009-08-10 03:06:00,2.87637,2.87881,2.87278,2.87695,7750000.0
2009-08-10 03:07:00,2.87928,2.87982,2.87769,2.87945,7250000.0
2009-08-10 03:08:00,2.87918,2.88032,2.87864,2.87993,11000000.0
2009-08-10 03:09:00,2.87952,2.8805,2.87889,2.88028,10000000.0
2009-08-10 03:10:00,2.87891,2.87891,2.8762,2.87846,7880000.0
2009-08-10 03:11:00,2.87637,2.87932,2.87606,2.87881,7000000.0
2009-08-10 03:12:00,2.87944,2.87944,2.87797,2.87798,9500000.0
2009-08-10 03:13:00,2.87815,2.88017,2.87624,2.88017,6000000.0
2009-08-10 03:14:00,2.87968,2.8804,2.87791,2.87791,5750000.0
2009-08-10 03:15:00,2.88065,2.88065,2.87514,2.87927,6250000.0
2009-08-10 03:16:00,2.87927,2.87956,2.87541,2.87956,10750000.0
2009-08-10 03:17:00,2.8798,2.8798,2.87372,2.87883,13500000.0
2009-08-10 03:18:00,2.87808,2.87948,2.87702,2.87768,6250000.0
2009-08-10 03:19:00,2.87872,2.87923,2.87673,2.87842,6250000.0
2009-08-10 03:20:00,2.87842,2.87897,2.87513,2.87513,10000000.0
2009-08-10 03:21:00,2.87572,2.88059,2.87572,2.8788,11380000.0
2009-08-10 03:22:00,2.87814,2.87814,2.8734,2.87783,8250000.0
2009-08-10 03:23:00,2.87872,2.87903,2.878,2.87834,6250000.0
2009-08-10 03:24:00,2.87761,2.87905,2.87761,2.87826,8000000.0
2009-08-10 03:25:00,2.87794,2.87824,2.87472,2.87824,5250000.0
2009-08-10 03:26:00,2.87868,2.87875,2.87449,2.87875,6000000.0
2009-08-10 03:27:00,2.87467,2.87888,2.87467,2.87828,11000000.0
2009-08-10 03:28:00,2.8764,2.87845,2.87509,2.87509,10500000.0
2009-08-10 03:29:00,2.8784,2.87844,2.87506,2.87826,10500000.0
2009-08-10 03:30:00,2.8754,2.87835,2.87458,2.87816,9750000.0
2009-08-10 03:31:00,2.87913,2.87913,2.87489,2.87789,11760000.0
2009-08-10 03:32:00,2.87876,2.87876,2.87441,2.87806,8880000.0
2009-08-10 03:33:00,2.87829,2.87847,2.87639,2.87828,9500000.0
2009-08-10 03:34:00,2.8755,2.88003,2.8755,2.87626,9750000.0
2009-08-10 03:35:00,2.87786,2.87801,2.87422,2.87544,7250000.0
2009-08-10 03:36:00,2.87801,2.87948,2.87535,2.87535,10000000.0
2009-08-10 03:37:00,2.87855,2.87855,2.87462,2.87776,5500000.0
2009-08-10 03:38:00,2.87695,2.87741,2.87203,2.87203,5750000.0
2009-08-10 03:39:00,2.87717,2.87732,2.87432,2.87732,13000000.0
2009-08-10 03:40:00,2.87727,2.87735,2.87522,2.87735,6750000.0
2009-08-10 03:41:00,2.87758,2.87871,2.87486,2.878,7250000.0
2009-08-10 03:42:00,2.87828,2.87828,2.8761,2.87819,14630000.0
2009-08-10 03:43:00,2.87623,2.87801,2.87463,2.87719,8000000.0
2009-08-10 03:44:00,2.87736,2.87795,2.87719,2.87719,3750000.0
2009-08-10 03:45:00,2.87756,2.87847,2.87597,2.87765,12000000.0
2009-08-10 03:46:00,2.878,2.87822,2.87705,2.87822,8250000.0
2009-08-10 03:47:00,2.87828,2.87828,2.87641,2.87777,8500000.0
2009-08-10 03:48:00,2.87865,2.87865,2.87412,2.8773,8750000.0
2009-08-10 03:49:00,2.87796,2.87868,2.87612,2.87784,9500000.0
2009-08-10 03:50:00,2.87827,2.87827,2.87754,2.87782,8500000.0
2009-08-10 03:51:00,2.87795,2.87903,2.87678,2.87744,6500000.0
2009-08-10 03:52:00,2.87834,2.87873,2.87448,2.87873,9250000.0
2009-08-10 03:53:00,2.87838,2.87859,2.87787,2.87787,7750000.0
2009-08-10 03:54:00,2.87683,2.87738,2.8739,2.87729,12000000.0
2009-08-10 03:55:00,2.87739,2.87748,2.87279,2.87698,12500000.0
2009-08-10 03:56:00,2.87823,2.87823,2.87705,2.87705,8000000.0
2009-08-10 03:57:00,2.87822,2.87887,2.87527,2.87854,6630000.0
2009-08-10 03:58:00,2.87726,2.8786,2.87673,2.87781,9250000.0
2009-08-10 03:59:00,2.87454,2.87908,2.87449,2.87477,7500000.0
2009-08-10 04:00:00,2.87526,2.87824,2.87296,2.8775,8500000.0
2009-08-10 04:01:00,2.87777,2.87853,2.87502,2.8779,12750000.0
2009-08-10 04:02:00,2.8777,2.87786,2.87576,2.87763,5250000.0
2009-08-10 04:03:00,2.87649,2.87649,2.87265,2.87573,11000000.0
2009-08-10 04:04:00,2.87771,2.87815,2.87611,2.87776,6750000.0
2009-08-10 04:05:00,2.87647,2.87813,2.87431,2.87679,6250000.0
2009-08-10 04:06:00,2.87308,2.87757,2.87308,2.87755,8500000.0
2009-08-10 04:07:00,2.87805,2.87827,2.87335,2.87812,8250000.0
2009-08-10 04:08:00,2.87807,2.87864,2.87693,2.87794,10380000.0
2009-08-10 04:09:00,2.87834,2.87834,2.87765,2.87766,7380000.0
2009-08-10 04:10:00,2.87729,2.87811,2.8738,2.87727,6750000.0
2009-08-10 04:11:00,2.87676,2.87872,2.87438,2.87814,10000000.0
2009-08-10 04:12:00,2.87668,2.87714,2.87484,2.87484,7380000.0
2009-08-10 04:13:00,2.87679,2.87679,2.87324,2.87453,5250000.0
2009-08-10 04:14:00,2.87804,2.87932,2.87372,2.87707,9130000.0
2009-08-10 04:15:00,2.87688,2.87772,2.87342,2.87342,9750000.0
2009-08-10 04:16:00,2.87624,2.87662,2.87624,2.87628,7500000.0
2009-08-10 04:17:00,2.87726,2.87726,2.87539,2.87648,7880000.0
2009-08-10 04:18:00,2.87661,2.87772,2.8761,2.87772,10250000.0
2009-08-10 04:19:00,2.87731,2.87765,2.87394,2.87698,7250000.0
2009-08-10 04:20:00,2.87752,2.8786,2.87453,2.87743,9500000.0
2009-08-10 04:21:00,2.87733,2.87782,2.87558,2.87757,8250000.0
2009-08-10 04:22:00,2.87604,2.87965,2.87571,2.87847,13380000.0
2009-08-10 04:23:00,2.87694,2.87911,2.87571,2.87911,7250000.0
2009-08-10 04:24:00,2.87481,2.8798,2.87481,2.8798,14750000.0
2009-08-10 04:25:00,2.87776,2.87945,2.87398,2.87398,8000000.0
2009-08-10 04:26:00,2.88062,2.88062,2.87618,2.87762,9500000.0
2009-08-10 04:27:00,2.87651,2.87992,2.87609,2.8775,9750000.0
2009-08-10 04:28:00,2.87701,2.87941,2.87701,2.87747,8000000.0
2009-08-10 04:29:00,2.878,2.87916,2.87463,2.87784,10750000.0
2009-08-10 04:30:00,2.87721,2.87813,2.87524,2.87731,13250000.0
2009-08-10 04:31:00,2.87465,2.87679,2.87262,2.87679,8000000.0
2009-08-10 04:32:00,2.87772,2.87806,2.87732,2.87765,8750000.0
2009-08-10 04:33:00,2.87794,2.87826,2.8749,2.87738,9130000.0
2009-08-10 04:34:00,2.87772,2.87779,2.87587,2.87749,7500000.0
2009-08-10 04:35:00,2.87789,2.8786,2.87615,2.87832,9750000.0
2009-08-10 04:36:00,2.87797,2.87911,2.87704,2.87911,10750000.0
2009-08-10 04:37:00,2.87877,2.87885,2.87505,2.87867,8500000.0
2009-08-10 04:38:00,2.87745,2.87814,2.87308,2.87814,9250000.0
2009-08-10 04:39:00,2.87782,2.87845,2.8757,2.8757,6000000.0
2009-08-10 04:40:00,2.87772,2.87792,2.87288,2.87769,7500000.0
2009-08-10 04:41:00,2.8782,2.87894,2.87485,2.87888,7500000.0
2009-08-10 04:42:00,2.87734,2.87743,2.8751,2.87743,11000000.0
2009-08-10 04:43:00,2.87783,2.87819,2.87705,2.87819,9000000.0
2009-08-10 04:44:00,2.87783,2.87811,2.87417,2.8775,7750000.0
2009-08-10 04:45:00,2.87778,2.87778,2.8752,2.87723,5510000.0
2009-08-10 04:46:00,2.87431,2.8772,2.87431,2.87671,7250000.0
2009-08-10 04:47:00,2.87675,2.87714,2.87283,2.87714,11000000.0
2009-08-10 04:48:00,2.87705,2.87788,2.8755,2.87788,8130000.0
2009-08-10 04:49:00,2.87757,2.87772,2.87553,2.87571,14000000.0
2009-08-10 04:50:00,2.87746,2.87818,2.87328,2.87587,8130000.0
2009-08-10 04:51:00,2.87818,2.87818,2.87359,2.87766,8500000.0
2009-08-10 04:52:00,2.87772,2.87787,2.87419,2.87787,10750000.0
2009-08-10 04:53:00,2.87568,2.87801,2.87377,2.87726,8250000.0
2009-08-10 04:54:00,2.87553,2.87887,2.87394,2.87778,11500000.0
2009-08-10 04:55:00,2.87782,2.8779,2.87354,2.87742,12880000.0
2009-08-10 04:56:00,2.87752,2.87767,2.87356,2.87767,10380000.0
2009-08-10 04:57:00,2.87573,2.87768,2.8734,2.87432,6750000.0
2009-08-10 04:58:00,2.87792,2.87792,2.87442,2.87748,18500000.0
2009-08-10 04:59:00,2.87533,2.87893,2.87422,2.87522,10750000.0
2009-08-10 05:00:00,2.87828,2.87844,2.87469,2.87821,11250000.0
2009-08-10 05:01:00,2.87758,2.87862,2.87448,2.87604,18250000.0
2009-08-10 05:02:00,2.8778,2.87864,2.87458,2.87623,14000000.0
2009-08-10 05:03:00,2.87815,2.87894,2.87662,2.87817,6250000.0
2009-08-10 05:04:00,2.87467,2.87766,2.87467,2.87766,11000000.0
2009-08-10 05:06:00,2.87878,2.87878,2.87493,2.87828,11250000.0
2009-08-10 05:07:00,2.87811,2.87852,2.87447,2.87627,9630000.0
2009-08-10 05:08:00,2.87708,2.87872,2.87708,2.8783,5500000.0
2009-08-10 05:09:00,2.87769,2.87848,2.87561,2.87848,9640000.0
2009-08-10 05:10:00,2.87727,2.87844,2.87607,2.87828,6500000.0
2009-08-10 05:11:00,2.87514,2.87789,2.87281,2.87789,11500000.0
2009-08-10 05:12:00,2.8769,2.87897,2.87544,2.87707,6880000.0
2009-08-10 05:13:00,2.87801,2.87801,2.87345,2.87652,14380000.0
2009-08-10 05:14:00,2.8782,2.87839,2.87719,2.87801,10380000.0
2009-08-10 05:15:00,2.87615,2.87879,2.87615,2.8774,10750000.0
2009-08-10 05:16:00,2.87684,2.87864,2.87684,2.87719,13260000.0
2009-08-10 05:17:00,2.87724,2.8793,2.87306,2.87892,7250000.0
2009-08-10 05:18:00,2.87811,2.8786,2.87425,2.87438,8250000.0
2009-08-10 05:19:00,2.87792,2.87838,2.87427,2.87644,10750000.0
2009-08-10 05:20:00,2.8788,2.8788,2.87476,2.87835,14750000.0
2009-08-10 05:21:00,2.87765,2.87852,2.87607,2.87823,15380000.0
2009-08-10 05:22:00,2.87746,2.87951,2.87659,2.87768,6250000.0
2009-08-10 05:23:00,2.87799,2.87889,2.87509,2.87519,16000000.0
2009-08-10 05:24:00,2.87786,2.87951,2.87382,2.87873,13000000.0
2009-08-10 05:25:00,2.87864,2.87949,2.8756,2.87878,6250000.0
2009-08-10 05:26:00,2.87918,2.87979,2.87641,2.87917,14750000.0
2009-08-10 05:27:00,2.8791,2.88005,2.87504,2.88005,6500000.0
2009-08-10 05:28:00,2.87959,2.88067,2.87672,2.87672,9250000.0
2009-08-10 05:29:00,2.87665,2.88107,2.87665,2.87856,9250000.0
2009-08-10 05:30:00,2.87794,2.8804,2.87794,2.87953,10000000.0
2009-08-10 05:31:00,2.87929,2.8793,2.87699,2.8792,14250000.0
2009-08-10 05:32:00,2.87825,2.87955,2.87648,2.87832,7750000.0
2009-08-10 05:33:00,2.87914,2.87972,2.87763,2.87943,11500000.0
2009-08-10 05:34:00,2.87877,2.87934,2.87607,2.87779,12000000.0
2009-08-10 05:35:00,2.87758,2.87981,2.8747,2.8747,6250000.0
2009-08-10 05:36:00,2.87926,2.88011,2.87507,2.87909,12500000.0
2009-08-10 05:37:00,2.87898,2.87939,2.87572,2.87572,6750000.0
2009-08-10 05:38:00,2.87928,2.87968,2.87843,2.87935,12750000.0
2009-08-10 05:39:00,2.87925,2.87983,2.87587,2.87909,10880000.0
2009-08-10 05:40:00,2.87818,2.87975,2.87717,2.87888,8000000.0
2009-08-10 05:41:00,2.87905,2.87905,2.87565,2.87703,5250000.0
2009-08-10 05:42:00,2.87984,2.87984,2.87716,2.87726,9250000.0
2009-08-10 05:43:00,2.87941,2.87969,2.87517,2.87968,10000000.0
2009-08-10 05:44:00,2.8795,2.8795,2.87575,2.87921,5500000.0
2009-08-10 05:45:00,2.87943,2.88069,2.87795,2.87955,12250000.0
2009-08-10 05:46:00,2.87852,2.87957,2.87595,2.87898,17000000.0
2009-08-10 05:47:00,2.87571,2.88031,2.87571,2.87923,12750000.0
2009-08-10 05:48:00,2.8797,2.88028,2.875,2.87938,11250000.0
2009-08-10 05:49:00,2.87922,2.87966,2.87492,2.87492,17750000.0
2009-08-10 05:50:00,2.87757,2.87947,2.87444,2.87922,8250000.0
2009-08-10 05:51:00,2.87726,2.87953,2.87505,2.87953,25500000.0
2009-08-10 05:52:00,2.87868,2.87934,2.87714,2.87924,14380000.0
2009-08-10 05:53:00,2.87926,2.87985,2.87559,2.87914,14500000.0
2009-08-10 05:54:00,2.87745,2.88057,2.87597,2.87787,9250000.0
2009-08-10 05:55:00,2.87801,2.87901,2.87537,2.87854,15380000.0
2009-08-10 05:56:00,2.87868,2.87872,2.87216,2.87818,7250000.0
2009-08-10 05:57:00,2.87914,2.88081,2.87626,2.87858,14880000.0
2009-08-10 05:58:00,2.87682,2.87913,2.87624,2.87813,10000000.0
2009-08-10 05:59:00,2.87829,2.8804,2.87444,2.87927,19000000.0
2009-08-10 06:00:00,2.87371,2.88188,2.87371,2.87736,8500000.0
2009-08-10 06:01:00,2.87817,2.87917,2.87791,2.87876,9250000.0
2009-08-10 06:02:00,2.87683,2.87944,2.87602,2.87602,8510000.0
2009-08-10 06:03:00,2.87388,2.87783,2.87388,2.87727,8260000.0
2009-08-10 06:04:00,2.87726,2.87779,2.87449,2.87775,9250000.0
2009-08-10 06:05:00,2.87786,2.87786,2.87519,2.87742,6500000.0
2009-08-10 06:06:00,2.87657,2.87924,2.87648,2.8779,6500000.0
2009-08-10 06:07:00,2.87779,2.87966,2.87672,2.87966,7630000.0
2009-08-10 06:08:00,2.87879,2.87901,2.87474,2.875,5250000.0
2009-08-10 06:09:00,2.87863,2.88015,2.87558,2.87726,6250000.0
2009-08-10 06:10:00,2.8755,2.87889,2.8755,2.87783,6000000.0
2009-08-10 06:11:00,2.87896,2.87993,2.87788,2.87849,8500000.0
2009-08-10 06:12:00,2.87781,2.87802,2.87581,2.87799,11750000.0
2009-08-10 06:13:00,2.87433,2.87884,2.87433,2.87871,5750000.0
2009-08-10 06:14:00,2.87687,2.87901,2.87687,2.87865,8500000.0
2009-08-10 06:15:00,2.87938,2.87966,2.87534,2.87865,5500000.0
2009-08-10 06:16:00,2.87691,2.87972,2.87499,2.87801,8630000.0
2009-08-10 06:17:00,2.87711,2.87783,2.87711,2.87775,6000000.0
2009-08-10 06:18:00,2.87365,2.87843,2.87365,2.87729,6880000.0
2009-08-10 06:19:00,2.87776,2.87875,2.87507,2.87792,6500000.0
2009-08-10 06:20:00,2.87653,2.87823,2.87653,2.87729,4380000.0
2009-08-10 06:21:00,2.87784,2.87852,2.87597,2.8762,11130000.0
2009-08-10 06:22:00,2.87892,2.87892,2.8742,2.87669,5250000.0
2009-08-10 06:23:00,2.87674,2.87908,2.8749,2.87908,12750000.0
2009-08-10 06:24:00,2.87853,2.87887,2.87365,2.87365,6750000.0
2009-08-10 06:25:00,2.87922,2.87922,2.8771,2.87863,4000000.0
2009-08-10 06:26:00,2.87868,2.87947,2.87674,2.87888,4250000.0
2009-08-10 06:27:00,2.87894,2.88111,2.87603,2.87665,5500000.0
2009-08-10 06:28:00,2.87764,2.88003,2.87616,2.87948,7000000.0
2009-08-10 06:29:00,2.87869,2.8798,2.8776,2.87801,8750000.0
2009-08-10 06:30:00,2.87896,2.87896,2.87433,2.87613,6000000.0
2009-08-10 06:31:00,2.87878,2.88021,2.8744,2.8744,6500000.0
2009-08-10 06:32:00,2.87507,2.87951,2.87507,2.87609,7000000.0
2009-08-10 06:33:00,2.87785,2.88109,2.8771,2.87805,7130000.0
2009-08-10 06:34:00,2.8805,2.8805,2.875,2.87831,6000000.0
2009-08-10 06:35:00,2.87883,2.8795,2.87651,2.87651,7250000.0
2009-08-10 06:36:00,2.87915,2.88061,2.87915,2.87923,5750000.0
2009-08-10 06:37:00,2.87746,2.87906,2.87534,2.8788,8500000.0
2009-08-10 06:38:00,2.88003,2.88114,2.87745,2.87778,9630000.0
2009-08-10 06:39:00,2.88097,2.88097,2.87646,2.87825,6000000.0
2009-08-10 06:40:00,2.8785,2.87949,2.87617,2.8774,5250000.0
2009-08-10 06:41:00,2.87791,2.88034,2.87648,2.87876,8250000.0
2009-08-10 06:42:00,2.87811,2.87965,2.87484,2.87547,12750000.0
2009-08-10 06:43:00,2.87566,2.87966,2.87379,2.87717,8750000.0
2009-08-10 06:44:00,2.87779,2.88168,2.87758,2.87854,8140000.0
2009-08-10 06:45:00,2.87661,2.88084,2.8745,2.8745,11500000.0
2009-08-10 06:46:00,2.88018,2.88018,2.87432,2.87432,8500000.0
2009-08-10 06:47:00,2.88082,2.88093,2.87761,2.87775,7500000.0
2009-08-10 06:48:00,2.87773,2.87793,2.87479,2.87647,6750000.0
2009-08-10 06:49:00,2.8753,2.8785,2.875,2.87743,7750000.0
2009-08-10 06:50:00,2.87711,2.87917,2.87368,2.87783,5500000.0
2009-08-10 06:51:00,2.87703,2.87711,2.87526,2.87698,14000000.0
2009-08-10 06:52:00,2.87717,2.87974,2.87657,2.87743,9750000.0
2009-08-10 06:53:00,2.87759,2.87844,2.87534,2.87534,5750000.0
2009-08-10 06:54:00,2.87694,2.87736,2.87445,2.87445,9130000.0
2009-08-10 06:55:00,2.8773,2.8792,2.87699,2.87699,7000000.0
2009-08-10 06:56:00,2.87675,2.87699,2.87596,2.87596,8750000.0
2009-08-10 06:57:00,2.87373,2.87896,2.87373,2.87604,13630000.0
2009-08-10 06:58:00,2.8798,2.88054,2.87641,2.87788,5880000.0
2009-08-10 06:59:00,2.87572,2.87906,2.87535,2.87605,4750000.0
2009-08-10 07:00:00,2.8771,2.87857,2.87518,2.87682,12130000.0
2009-08-10 07:01:00,2.8774,2.87871,2.87514,2.87651,10880000.0
2009-08-10 07:02:00,2.87631,2.87852,2.8737,2.87852,13000000.0
2009-08-10 07:03:00,2.87636,2.87791,2.87319,2.87319,5750000.0
2009-08-10 07:04:00,2.87625,2.87794,2.87322,2.87717,9250000.0
2009-08-10 07:05:00,2.87414,2.87641,2.87298,2.87491,7000000.0
2009-08-10 07:06:00,2.87573,2.87763,2.87313,2.87597,10500000.0
2009-08-10 07:07:00,2.87606,2.87813,2.87261,2.87602,12750000.0
2009-08-10 07:08:00,2.87763,2.88017,2.87307,2.87307,7250000.0
2009-08-10 07:09:00,2.87792,2.87892,2.87533,2.87558,12500000.0
2009-08-10 07:10:00,2.87372,2.87861,2.87372,2.87624,7000000.0
2009-08-10 07:11:00,2.87605,2.87835,2.87266,2.87684,5750000.0
2009-08-10 07:12:00,2.87563,2.87896,2.8743,2.87667,12000000.0
2009-08-10 07:13:00,2.87696,2.87805,2.8732,2.87452,6000000.0
2009-08-10 07:14:00,2.87653,2.8783,2.87653,2.87703,6130000.0
2009-08-10 07:15:00,2.87647,2.87829,2.87286,2.87626,14500000.0
2009-08-10 07:16:00,2.87506,2.87809,2.87484,2.87809,7750000.0
2009-08-10 07:17:00,2.87356,2.87802,2.87356,2.87478,11000000.0
2009-08-10 07:18:00,2.8784,2.87926,2.87335,2.87458,18500000.0
2009-08-10 07:19:00,2.87675,2.87853,2.87272,2.87445,14500000.0
2009-08-10 07:20:00,2.87329,2.87833,2.87329,2.87553,8000000.0
2009-08-10 07:21:00,2.87898,2.87898,2.87556,2.87666,11380000.0
2009-08-10 07:22:00,2.87749,2.87813,2.873,2.87545,9500000.0
2009-08-10 07:23:00,2.87601,2.8785,2.87584,2.87737,6250000.0
2009-08-10 07:24:00,2.87838,2.87838,2.87559,2.8761,7880000.0
2009-08-10 07:25:00,2.87759,2.87759,2.87425,2.87425,6750000.0
2009-08-10 07:26:00,2.87181,2.87771,2.87181,2.87393,9500000.0
2009-08-10 07:27:00,2.87524,2.8775,2.87467,2.8755,10000000.0
2009-08-10 07:28:00,2.8764,2.87708,2.87384,2.87603,8750000.0
2009-08-10 07:29:00,2.87451,2.87749,2.87383,2.87578,10000000.0
2009-08-10 07:30:00,2.87569,2.87758,2.87378,2.87533,9000000.0
2009-08-10 07:31:00,2.87708,2.878,2.87535,2.87622,9880000.0
2009-08-10 07:32:00,2.87419,2.87732,2.87418,2.87669,7750000.0
2009-08-10 07:33:00,2.87243,2.87834,2.87193,2.87631,10750000.0
2009-08-10 07:34:00,2.8768,2.87993,2.8768,2.8777,11750000.0
2009-08-10 07:35:00,2.8749,2.87985,2.8749,2.87674,12750000.0
2009-08-10 07:36:00,2.87696,2.88079,2.87541,2.87673,7630000.0
2009-08-10 07:37:00,2.87813,2.88051,2.87813,2.87817,6500000.0
2009-08-10 07:38:00,2.88061,2.88061,2.87646,2.87856,12380000.0
2009-08-10 07:39:00,2.87635,2.87992,2.87564,2.87845,9000000.0
2009-08-10 07:40:00,2.87784,2.88119,2.87512,2.88024,7000000.0
2009-08-10 07:41:00,2.87771,2.88016,2.87548,2.87842,9630000.0
2009-08-10 07:42:00,2.87372,2.88041,2.87372,2.87683,7750000.0
2009-08-10 07:43:00,2.87796,2.8785,2.87533,2.87636,8500000.0
2009-08-10 07:44:00,2.87712,2.87846,2.87537,2.8769,10250000.0
2009-08-10 07:45:00,2.87717,2.87936,2.87516,2.87525,15000000.0
2009-08-10 07:46:00,2.88015,2.88015,2.87483,2.87697,6630000.0
2009-08-10 07:47:00,2.87939,2.87951,2.87383,2.87742,6250000.0
2009-08-10 07:48:00,2.87464,2.87871,2.87464,2.87827,9130000.0
2009-08-10 07:49:00,2.87774,2.87903,2.8766,2.8766,8250000.0
2009-08-10 07:50:00,2.8772,2.87952,2.87331,2.87952,15000000.0
2009-08-10 07:51:00,2.879,2.87955,2.87466,2.87602,9250000.0
2009-08-10 07:52:00,2.87746,2.87924,2.87458,2.87924,12380000.0
2009-08-10 07:53:00,2.87749,2.87923,2.87481,2.87812,8000000.0
2009-08-10 07:54:00,2.87783,2.87905,2.87525,2.87742,11500000.0
2009-08-10 07:55:00,2.87627,2.87959,2.87589,2.87905,9750000.0
2009-08-10 07:56:00,2.87694,2.8791,2.87679,2.87691,6750000.0
2009-08-10 07:57:00,2.87799,2.87982,2.87684,2.87886,7750000.0
2009-08-10 07:58:00,2.87931,2.88139,2.87615,2.87768,10380000.0
2009-08-10 07:59:00,2.88021,2.88243,2.87978,2.88242,9750000.0
2009-08-10 08:00:00,2.87912,2.88038,2.87802,2.8789,9500000.0
2009-08-10 08:01:00,2.87717,2.88131,2.87717,2.87866,10250000.0
2009-08-10 08:02:00,2.87632,2.88271,2.87632,2.88148,15880000.0
2009-08-10 08:03:00,2.88234,2.88336,2.87664,2.88336,14130000.0
2009-08-10 08:04:00,2.88227,2.88534,2.88227,2.88405,10630000.0
2009-08-10 08:05:00,2.88632,2.88632,2.88194,2.88324,7250000.0
2009-08-10 08:06:00,2.88244,2.88783,2.88244,2.88487,7380000.0
2009-08-10 08:07:00,2.88396,2.88747,2.87888,2.87934,8500000.0
2009-08-10 08:08:00,2.88732,2.8875,2.87691,2.87995,8750000.0
2009-08-10 08:09:00,2.88129,2.88756,2.88013,2.88311,9000000.0
2009-08-10 08:10:00,2.88071,2.88543,2.87973,2.87973,5130000.0
2009-08-10 08:11:00,2.88239,2.88625,2.88239,2.883,6250000.0
2009-08-10 08:12:00,2.88481,2.88726,2.88345,2.88345,7750000.0
2009-08-10 08:13:00,2.8859,2.88615,2.88408,2.88505,4880000.0
2009-08-10 08:14:00,2.88502,2.88749,2.88427,2.88504,10000000.0
2009-08-10 08:15:00,2.88504,2.88704,2.88282,2.88695,8500000.0
2009-08-10 08:16:00,2.8866,2.88783,2.88482,2.88592,8250000.0
2009-08-10 08:17:00,2.88821,2.88821,2.88183,2.88183,9750000.0
2009-08-10 08:18:00,2.87954,2.88587,2.87954,2.88587,6000000.0
2009-08-10 08:19:00,2.88514,2.88634,2.88279,2.88427,6500000.0
2009-08-10 08:20:00,2.88564,2.88647,2.8832,2.88544,5500000.0
2009-08-10 08:21:00,2.88407,2.887,2.88407,2.887,11000000.0
2009-08-10 08:22:00,2.88586,2.88695,2.88284,2.88604,9000000.0
2009-08-10 08:23:00,2.88555,2.88659,2.88463,2.88476,5630000.0
2009-08-10 08:24:00,2.88469,2.88646,2.8799,2.8799,7250000.0
2009-08-10 08:25:00,2.8832,2.88776,2.8832,2.8866,14500000.0
2009-08-10 08:26:00,2.88567,2.88717,2.87965,2.88173,9630000.0
2009-08-10 08:27:00,2.88249,2.88491,2.88059,2.88491,6750000.0
2009-08-10 08:28:00,2.88524,2.8864,2.87895,2.8864,10750000.0
2009-08-10 08:29:00,2.88081,2.88423,2.88028,2.88335,6750000.0
2009-08-10 08:30:00,2.88357,2.88454,2.87844,2.88387,15000000.0
2009-08-10 08:31:00,2.88079,2.8825,2.87793,2.88071,6000000.0
2009-08-10 08:32:00,2.88011,2.88285,2.87812,2.87812,7750000.0
2009-08-10 08:33:00,2.88055,2.8833,2.87694,2.87694,7130000.0
2009-08-10 08:34:00,2.87781,2.88249,2.87779,2.88218,6130000.0
2009-08-10 08:35:00,2.88023,2.88178,2.87825,2.88178,8000000.0
2009-08-10 08:36:00,2.87905,2.88145,2.87652,2.87774,12630000.0
2009-08-10 08:37:00,2.87814,2.8804,2.87721,2.87721,8000000.0
2009-08-10 08:38:00,2.87907,2.88113,2.87506,2.87809,9750000.0
2009-08-10 08:39:00,2.87437,2.88073,2.87318,2.88015,8000000.0
2009-08-10 08:40:00,2.87375,2.87974,2.87257,2.87257,7750000.0
2009-08-10 08:41:00,2.86818,2.87829,2.86818,2.87307,14380000.0
2009-08-10 08:42:00,2.87323,2.87775,2.87323,2.87551,11250000.0
2009-08-10 08:43:00,2.87645,2.87743,2.87226,2.87581,16000000.0
2009-08-10 08:44:00,2.87534,2.87784,2.86991,2.87158,13000000.0
2009-08-10 08:45:00,2.87495,2.87714,2.87096,2.87096,7500000.0
2009-08-10 08:46:00,2.87448,2.87591,2.86934,2.87201,5880000.0
2009-08-10 08:47:00,2.87444,2.87633,2.87296,2.87633,8000000.0
2009-08-10 08:48:00,2.87145,2.87557,2.87098,2.87557,12000000.0
2009-08-10 08:49:00,2.8755,2.8755,2.86931,2.86931,5750000.0
2009-08-10 08:50:00,2.87071,2.8736,2.86853,2.86853,6500000.0
2009-08-10 08:51:00,2.86758,2.87242,2.86743,2.87123,8500000.0
2009-08-10 08:52:00,2.86663,2.87188,2.86564,2.86911,13750000.0
2009-08-10 08:53:00,2.86891,2.87206,2.86549,2.86549,9250000.0
2009-08-10 08:54:00,2.86788,2.87071,2.86523,2.86764,9750000.0
2009-08-10 08:55:00,2.86956,2.87702,2.86769,2.87297,7500000.0
2009-08-10 08:56:00,2.86739,2.87071,2.86545,2.86545,10250000.0
2009-08-10 08:57:00,2.86267,2.87335,2.86267,2.87137,13000000.0
2009-08-10 08:58:00,2.86933,2.87156,2.86676,2.86868,8000000.0
2009-08-10 08:59:00,2.87005,2.87063,2.86525,2.86948,14500000.0
2009-08-10 09:00:00,2.86659,2.86819,2.86133,2.86291,5630000.0
2009-08-10 09:01:00,2.86887,2.86909,2.86274,2.86274,13630000.0
2009-08-10 09:02:00,2.86414,2.86835,2.86414,2.86643,13000000.0
2009-08-10 09:03:00,2.8637,2.87491,2.8637,2.87401,10500000.0
2009-08-10 09:04:00,2.87346,2.87346,2.86666,2.86666,8880000.0
2009-08-10 09:05:00,2.86846,2.87561,2.86695,2.86792,17250000.0
2009-08-10 09:06:00,2.87166,2.87166,2.8662,2.8662,9130000.0
2009-08-10 09:07:00,2.87014,2.87054,2.86355,2.86825,5750000.0
2009-08-10 09:08:00,2.86204,2.86825,2.86204,2.86587,9130000.0
2009-08-10 09:09:00,2.86628,2.87063,2.86595,2.86737,7000000.0
2009-08-10 09:10:00,2.86731,2.87136,2.86724,2.87051,6000000.0
2009-08-10 09:11:00,2.86853,2.87267,2.86853,2.87066,14130000.0
2009-08-10 09:12:00,2.87285,2.87527,2.86981,2.87476,7000000.0
2009-08-10 09:13:00,2.87463,2.87553,2.87049,2.87413,12750000.0
2009-08-10 09:14:00,2.86959,2.87758,2.86959,2.87506,7500000.0
2009-08-10 09:15:00,2.87711,2.87957,2.87284,2.87759,15500000.0
2009-08-10 09:16:00,2.87588,2.8799,2.87579,2.87808,11750000.0
2009-08-10 09:17:00,2.87594,2.88022,2.87364,2.87742,11500000.0
2009-08-10 09:18:00,2.87931,2.88066,2.87766,2.87969,7000000.0
2009-08-10 09:19:00,2.88316,2.88316,2.87742,2.88159,6010000.0
2009-08-10 09:20:00,2.88115,2.88266,2.8779,2.88072,7750000.0
2009-08-10 09:21:00,2.88096,2.88167,2.87426,2.87798,13750000.0
2009-08-10 09:22:00,2.87949,2.88026,2.87374,2.87801,9500000.0
2009-08-10 09:23:00,2.8818,2.88285,2.87865,2.88285,11250000.0
2009-08-10 09:24:00,2.88134,2.88321,2.87707,2.88049,5250000.0
2009-08-10 09:25:00,2.87932,2.88391,2.87932,2.87966,12500000.0
2009-08-10 09:26:00,2.8814,2.88255,2.88038,2.88084,8750000.0
2009-08-10 09:27:00,2.88187,2.8824,2.87633,2.8824,9880000.0
2009-08-10 09:28:00,2.88284,2.88289,2.87934,2.87958,8630000.0
2009-08-10 09:29:00,2.87813,2.88405,2.87716,2.88206,14750000.0
2009-08-10 09:30:00,2.88149,2.88468,2.88076,2.88275,5500000.0
2009-08-10 09:31:00,2.88331,2.88472,2.88084,2.88472,8500000.0
2009-08-10 09:32:00,2.88441,2.88492,2.8795,2.88329,9750000.0
2009-08-10 09:33:00,2.88774,2.88774,2.88279,2.88296,7750000.0
2009-08-10 09:34:00,2.8828,2.88566,2.88033,2.88033,4500000.0
2009-08-10 09:35:00,2.88453,2.88529,2.87974,2.88513,15000000.0
2009-08-10 09:36:00,2.88522,2.88584,2.88048,2.88406,8000000.0
2009-08-10 09:37:00,2.88448,2.88448,2.87785,2.88097,12130000.0
2009-08-10 09:38:00,2.8834,2.88453,2.88028,2.88399,6250000.0
2009-08-10 09:39:00,2.88358,2.88454,2.88014,2.8834,11500000.0
2009-08-10 09:40:00,2.88239,2.88341,2.87687,2.88253,5630000.0
2009-08-10 09:41:00,2.87678,2.88411,2.87678,2.87989,14500000.0
2009-08-10 09:42:00,2.88206,2.88404,2.8777,2.88151,20380000.0
2009-08-10 09:43:00,2.8783,2.88218,2.87596,2.87807,9000000.0
2009-08-10 09:44:00,2.8812,2.88298,2.87967,2.88258,9130000.0
2009-08-10 09:45:00,2.88231,2.88241,2.8796,2.88128,11250000.0
2009-08-10 09:46:00,2.8825,2.88323,2.87963,2.88211,5750000.0
2009-08-10 09:47:00,2.87982,2.88288,2.87816,2.88032,7250000.0
2009-08-10 09:48:00,2.88147,2.88541,2.88023,2.88239,9250000.0
2009-08-10 09:49:00,2.8812,2.88567,2.8812,2.88567,5750000.0
2009-08-10 09:50:00,2.88221,2.88503,2.88055,2.88353,7000000.0
2009-08-10 09:51:00,2.88257,2.88642,2.88257,2.88576,6630000.0
2009-08-10 09:52:00,2.88619,2.88656,2.88147,2.88533,9500000.0
2009-08-10 09:53:00,2.88716,2.88716,2.88393,2.88393,9630000.0
2009-08-10 09:54:00,2.8855,2.88789,2.88305,2.88664,13010000.0
2009-08-10 09:55:00,2.88596,2.88766,2.88411,2.88766,5500000.0
2009-08-10 09:56:00,2.88688,2.88874,2.8853,2.8853,5750000.0
2009-08-10 09:57:00,2.8882,2.89099,2.88652,2.89043,12750000.0
2009-08-10 09:58:00,2.89182,2.89182,2.88358,2.88823,10250000.0
2009-08-10 09:59:00,2.88734,2.89047,2.88341,2.88928,11250000.0
2009-08-10 10:00:00,2.89065,2.89122,2.88426,2.88805,6000000.0
2009-08-10 10:01:00,2.88938,2.89254,2.88818,2.89061,6000000.0
2009-08-10 10:02:00,2.88785,2.89249,2.88684,2.88931,8250000.0
2009-08-10 10:03:00,2.89007,2.89337,2.88756,2.89188,10510000.0
2009-08-10 10:04:00,2.89005,2.89343,2.89005,2.89188,6000000.0
2009-08-10 10:05:00,2.89207,2.89315,2.89087,2.89315,7880000.0
2009-08-10 10:06:00,2.89322,2.89449,2.88955,2.89093,11000000.0
2009-08-10 10:07:00,2.89408,2.89421,2.89032,2.89032,5250000.0
2009-08-10 10:08:00,2.89154,2.89278,2.88775,2.88775,13010000.0
2009-08-10 10:09:00,2.88952,2.89271,2.88896,2.88896,8250000.0
2009-08-10 10:10:00,2.89199,2.89375,2.88766,2.88899,13010000.0
2009-08-10 10:11:00,2.88944,2.8935,2.88944,2.89278,9250000.0
2009-08-10 10:12:00,2.88977,2.89255,2.88637,2.89255,7750000.0
2009-08-10 10:13:00,2.88964,2.89274,2.88791,2.89196,15250000.0
2009-08-10 10:14:00,2.88842,2.8928,2.88842,2.89261,6630000.0
2009-08-10 10:15:00,2.89056,2.89056,2.88741,2.88741,4750000.0
2009-08-10 10:16:00,2.89067,2.89076,2.88809,2.89021,6250000.0
2009-08-10 10:17:00,2.89078,2.89149,2.88622,2.89057,8500000.0
2009-08-10 10:18:00,2.88976,2.8903,2.88621,2.88621,10500000.0
2009-08-10 10:19:00,2.89094,2.89094,2.88637,2.8891,9750000.0
2009-08-10 10:20:00,2.88591,2.88951,2.88591,2.88848,8130000.0
2009-08-10 10:21:00,2.89012,2.89012,2.88422,2.88724,10750000.0
2009-08-10 10:22:00,2.89069,2.89069,2.88546,2.887,10000000.0
2009-08-10 10:23:00,2.88541,2.88661,2.88204,2.88532,6880000.0
2009-08-10 10:24:00,2.88355,2.88841,2.88355,2.88412,5750000.0
2009-08-10 10:25:00,2.88194,2.88926,2.88194,2.8892,7000000.0
2009-08-10 10:26:00,2.88792,2.88866,2.88533,2.8872,7880000.0
2009-08-10 10:27:00,2.88113,2.88666,2.88113,2.88407,9250000.0
2009-08-10 10:28:00,2.88503,2.88588,2.88417,2.88417,8000000.0
2009-08-10 10:29:00,2.8833,2.88756,2.8833,2.88523,9630000.0
2009-08-10 10:30:00,2.88698,2.88797,2.88544,2.88767,6250000.0
2009-08-10 10:31:00,2.88878,2.88878,2.88577,2.88678,7000000.0
2009-08-10 10:32:00,2.88756,2.88792,2.88299,2.88555,9500000.0
2009-08-10 10:33:00,2.88862,2.88862,2.88285,2.88285,8880000.0
2009-08-10 10:34:00,2.88797,2.88797,2.88279,2.88279,10000000.0
2009-08-10 10:35:00,2.88678,2.88861,2.88378,2.88861,5750000.0
2009-08-10 10:36:00,2.88697,2.88856,2.88496,2.88681,9750000.0
2009-08-10 10:37:00,2.88389,2.88703,2.88304,2.88676,6750000.0
2009-08-10 10:38:00,2.884,2.88789,2.88324,2.88465,11500000.0
2009-08-10 10:39:00,2.88586,2.88781,2.88341,2.88478,10750000.0
2009-08-10 10:40:00,2.88311,2.88908,2.88311,2.88541,8500000.0
2009-08-10 10:41:00,2.88868,2.88868,2.88572,2.88577,8130000.0
2009-08-10 10:42:00,2.88676,2.88921,2.88634,2.88861,8500000.0
2009-08-10 10:43:00,2.88917,2.88943,2.88667,2.88676,7750000.0
2009-08-10 10:44:00,2.88783,2.88903,2.88574,2.88893,13250000.0
2009-08-10 10:45:00,2.88369,2.88864,2.88356,2.88864,6000000.0
2009-08-10 10:46:00,2.88945,2.88945,2.88431,2.8883,8500000.0
2009-08-10 10:47:00,2.88596,2.88822,2.88525,2.88606,7880000.0
2009-08-10 10:48:00,2.8885,2.88887,2.8832,2.88774,6750000.0
2009-08-10 10:49:00,2.88253,2.88938,2.88253,2.88827,10500000.0
2009-08-10 10:50:00,2.88523,2.88825,2.88523,2.88619,6250000.0
2009-08-10 10:51:00,2.8866,2.88875,2.88487,2.88487,8380000.0
2009-08-10 10:52:00,2.88824,2.88915,2.88623,2.88623,11380000.0
2009-08-10 10:53:00,2.88671,2.88924,2.88488,2.88807,8250000.0
2009-08-10 10:54:00,2.88715,2.88827,2.88351,2.88757,8500000.0
2009-08-10 10:55:00,2.88571,2.88869,2.88571,2.88831,4000000.0
2009-08-10 10:56:00,2.88849,2.88858,2.88495,2.88816,9000000.0
2009-08-10 10:57:00,2.8845,2.88909,2.8845,2.88909,8500000.0
2009-08-10 10:58:00,2.8867,2.89046,2.88364,2.88761,7500000.0
2009-08-10 10:59:00,2.88651,2.88852,2.88311,2.88569,7380000.0
2009-08-10 11:00:00,2.88857,2.89073,2.88604,2.88939,10380000.0
2009-08-10 11:01:00,2.88798,2.88918,2.88397,2.88627,11750000.0
2009-08-10 11:02:00,2.88569,2.88996,2.88503,2.88812,6750000.0
2009-08-10 11:03:00,2.88778,2.8891,2.88468,2.88814,9500000.0
2009-08-10 11:04:00,2.8837,2.88896,2.8837,2.88806,8500000.0
2009-08-10 11:05:00,2.88729,2.88854,2.88328,2.886,11380000.0
2009-08-10 11:06:00,2.88427,2.88825,2.88374,2.88785,6250000.0
2009-08-10 11:07:00,2.8882,2.88842,2.88446,2.88674,8510000.0
2009-08-10 11:08:00,2.88843,2.88852,2.88263,2.88471,7750000.0
2009-08-10 11:09:00,2.88806,2.88884,2.88332,2.88884,9250000.0
2009-08-10 11:10:00,2.88993,2.89015,2.88657,2.88694,9250000.0
2009-08-10 11:11:00,2.88876,2.88987,2.884,2.88675,9750000.0
2009-08-10 11:12:00,2.88576,2.88953,2.88265,2.88799,7750000.0
2009-08-10 11:13:00,2.88686,2.88988,2.8859,2.8859,16250000.0
2009-08-10 11:14:00,2.88892,2.88903,2.88374,2.88671,7250000.0
2009-08-10 11:15:00,2.88992,2.88992,2.88649,2.88898,12000000.0
2009-08-10 11:16:00,2.88734,2.88855,2.8852,2.886,7750000.0
2009-08-10 11:17:00,2.88855,2.88937,2.88414,2.88599,8500000.0
2009-08-10 11:18:00,2.88676,2.89119,2.88539,2.88647,8880000.0
2009-08-10 11:19:00,2.88638,2.88736,2.88203,2.88474,9750000.0
2009-08-10 11:20:00,2.88803,2.88837,2.88094,2.88388,6500000.0
2009-08-10 11:21:00,2.88766,2.88846,2.88125,2.88457,9000000.0
2009-08-10 11:22:00,2.88754,2.88754,2.88159,2.88159,8500000.0
2009-08-10 11:23:00,2.88687,2.88924,2.88189,2.88516,11250000.0
2009-08-10 11:24:00,2.88664,2.88843,2.88167,2.88742,11250000.0
2009-08-10 11:25:00,2.88792,2.88833,2.88384,2.88823,13750000.0
2009-08-10 11:26:00,2.88505,2.88893,2.88314,2.88803,10250000.0
2009-08-10 11:27:00,2.88654,2.88797,2.88368,2.88794,14880000.0
2009-08-10 11:28:00,2.88745,2.88871,2.8847,2.88605,12250000.0
2009-08-10 11:29:00,2.8899,2.8899,2.88171,2.88472,6750000.0
2009-08-10 11:30:00,2.88473,2.88925,2.88473,2.88925,6000000.0
2009-08-10 11:31:00,2.88794,2.88877,2.88448,2.88767,9000000.0
2009-08-10 11:32:00,2.88638,2.88967,2.8855,2.88955,11250000.0
2009-08-10 11:33:00,2.88831,2.88958,2.88461,2.88925,14750000.0
2009-08-10 11:34:00,2.88955,2.89007,2.88453,2.88628,9000000.0
2009-08-10 11:35:00,2.88845,2.88875,2.8843,2.88875,10260000.0
2009-08-10 11:36:00,2.88941,2.89103,2.88789,2.88911,7130000.0
2009-08-10 11:37:00,2.88389,2.89114,2.88389,2.89114,9500000.0
2009-08-10 11:38:00,2.88532,2.891,2.88532,2.8906,10250000.0
2009-08-10 11:39:00,2.88902,2.89081,2.88596,2.89068,11000000.0
2009-08-10 11:40:00,2.8873,2.8913,2.88605,2.88767,17130000.0
2009-08-10 11:41:00,2.89182,2.89184,2.88579,2.89073,10750000.0
2009-08-10 11:42:00,2.89063,2.89168,2.88767,2.88767,9380000.0
2009-08-10 11:43:00,2.88913,2.89123,2.88738,2.89123,8250000.0
2009-08-10 11:44:00,2.88885,2.8909,2.8885,2.8885,9000000.0
2009-08-10 11:45:00,2.89088,2.89088,2.88655,2.89,7250000.0
2009-08-10 11:46:00,2.88885,2.89208,2.88885,2.89188,5750000.0
2009-08-10 11:47:00,2.88941,2.8928,2.88808,2.89081,8750000.0
2009-08-10 11:48:00,2.89159,2.89324,2.88872,2.89244,11500000.0
2009-08-10 11:49:00,2.88883,2.89071,2.88765,2.88792,10000000.0
2009-08-10 11:50:00,2.89204,2.89266,2.89032,2.89266,7380000.0
2009-08-10 11:51:00,2.89269,2.89269,2.88734,2.88885,6000000.0
2009-08-10 11:52:00,2.89266,2.89266,2.89015,2.89215,7750000.0
2009-08-10 11:53:00,2.89272,2.89325,2.89066,2.89223,5880000.0
2009-08-10 11:54:00,2.89256,2.89256,2.88574,2.89239,8250000.0
2009-08-10 11:55:00,2.89148,2.89207,2.88813,2.88813,6250000.0
2009-08-10 11:56:00,2.89189,2.89285,2.88891,2.89125,6250000.0
2009-08-10 11:57:00,2.88463,2.89281,2.88463,2.89244,8750000.0
2009-08-10 11:58:00,2.88858,2.89303,2.88858,2.8901,13130000.0
2009-08-10 11:59:00,2.89223,2.89301,2.88928,2.89061,9250000.0
2009-08-10 12:00:00,2.89172,2.89351,2.88921,2.89312,8250000.0
2009-08-10 12:01:00,2.88672,2.89358,2.88672,2.89358,8250000.0
2009-08-10 12:02:00,2.89121,2.89415,2.88842,2.8907,10000000.0
2009-08-10 12:03:00,2.89393,2.89407,2.88813,2.88813,6250000.0
2009-08-10 12:04:00,2.89244,2.89354,2.88944,2.89354,9250000.0
2009-08-10 12:05:00,2.89324,2.89324,2.88594,2.8923,8250000.0
2009-08-10 12:06:00,2.89159,2.89297,2.89054,2.89213,10630000.0
2009-08-10 12:07:00,2.89174,2.89281,2.88901,2.88901,7380000.0
2009-08-10 12:08:00,2.89351,2.89364,2.88707,2.8899,9500000.0
2009-08-10 12:09:00,2.89374,2.89374,2.88692,2.89196,16130000.0
2009-08-10 12:10:00,2.89297,2.89297,2.88551,2.88982,8500000.0
2009-08-10 12:11:00,2.89403,2.89403,2.88991,2.89212,9250000.0
2009-08-10 12:12:00,2.88694,2.89175,2.88694,2.89065,10630000.0
2009-08-10 12:13:00,2.89022,2.89261,2.88703,2.88853,18250000.0
2009-08-10 12:14:00,2.89139,2.89262,2.889,2.89132,16250000.0
2009-08-10 12:15:00,2.8902,2.8916,2.88784,2.89088,13250000.0
2009-08-10 12:16:00,2.88973,2.88973,2.88726,2.88866,8000000.0
2009-08-10 12:17:00,2.88987,2.89079,2.88795,2.89079,5500000.0
2009-08-10 12:18:00,2.88678,2.89076,2.88441,2.88441,9130000.0
2009-08-10 12:19:00,2.89114,2.89145,2.88454,2.89052,7880000.0
2009-08-10 12:20:00,2.88874,2.89204,2.88784,2.89204,10130000.0
2009-08-10 12:21:00,2.89099,2.89183,2.88679,2.88823,11750000.0
2009-08-10 12:22:00,2.88972,2.89036,2.88732,2.88819,13000000.0
2009-08-10 12:23:00,2.8908,2.89142,2.88537,2.89089,14130000.0
2009-08-10 12:24:00,2.89112,2.89148,2.88522,2.88843,18250000.0
2009-08-10 12:25:00,2.8917,2.8917,2.88925,2.89112,5880000.0
2009-08-10 12:26:00,2.89177,2.89196,2.88624,2.89028,16880000.0
2009-08-10 12:27:00,2.89053,2.89164,2.88469,2.89164,10500000.0
2009-08-10 12:28:00,2.8916,2.89195,2.88641,2.88641,13750000.0
2009-08-10 12:29:00,2.89082,2.89139,2.88809,2.88809,6000000.0
2009-08-10 12:30:00,2.89196,2.89196,2.88663,2.88704,5250000.0
2009-08-10 12:31:00,2.89021,2.89124,2.8871,2.88962,8000000.0
2009-08-10 12:32:00,2.89017,2.89091,2.88738,2.89011,6750000.0
2009-08-10 12:33:00,2.89005,2.89094,2.88707,2.89071,15880000.0
2009-08-10 12:34:00,2.88877,2.89055,2.88787,2.88787,10000000.0
2009-08-10 12:35:00,2.89082,2.89082,2.88731,2.88751,8500000.0
2009-08-10 12:36:00,2.89091,2.89105,2.88739,2.89059,7250000.0
2009-08-10 12:37:00,2.88855,2.89074,2.8835,2.88838,12000000.0
2009-08-10 12:38:00,2.88919,2.8905,2.88319,2.88939,9250000.0
2009-08-10 12:39:00,2.88701,2.88998,2.88509,2.88509,8000000.0
2009-08-10 12:40:00,2.88756,2.89002,2.88743,2.88941,7500000.0
2009-08-10 12:41:00,2.88622,2.89018,2.88622,2.88959,10250000.0
2009-08-10 12:42:00,2.88999,2.89096,2.88547,2.89096,11510000.0
2009-08-10 12:43:00,2.89065,2.89074,2.88847,2.88869,6380000.0
2009-08-10 12:44:00,2.88706,2.88977,2.88506,2.88801,9250000.0
2009-08-10 12:45:00,2.88653,2.89006,2.88522,2.88588,5250000.0
2009-08-10 12:46:00,2.88641,2.88971,2.88459,2.88615,15000000.0
2009-08-10 12:47:00,2.88637,2.88992,2.88601,2.88992,11500000.0
2009-08-10 12:48:00,2.88921,2.88921,2.88621,2.88621,10750000.0
2009-08-10 12:49:00,2.8879,2.89079,2.88421,2.89079,9000000.0
2009-08-10 12:50:00,2.88893,2.88935,2.88518,2.88891,8880000.0
2009-08-10 12:51:00,2.88986,2.89021,2.88577,2.88983,7130000.0
2009-08-10 12:52:00,2.88919,2.88985,2.88452,2.88579,5250000.0
2009-08-10 12:53:00,2.88708,2.88822,2.88161,2.88581,9500000.0
2009-08-10 12:54:00,2.8863,2.8881,2.88366,2.88366,12500000.0
2009-08-10 12:55:00,2.88559,2.88984,2.88427,2.88655,12500000.0
2009-08-10 12:56:00,2.88933,2.89072,2.88496,2.88689,9750000.0
2009-08-10 12:57:00,2.89058,2.89058,2.88583,2.88872,8500000.0
2009-08-10 12:58:00,2.88999,2.89158,2.88506,2.88891,10000000.0
2009-08-10 12:59:00,2.89075,2.89332,2.8891,2.89312,12250000.0
2009-08-10 13:00:00,2.89269,2.89752,2.89064,2.89752,12000000.0
2009-08-10 13:01:00,2.89598,2.90752,2.89598,2.9043,8000000.0
2009-08-10 13:02:00,2.89973,2.90623,2.89907,2.90149,13500000.0
2009-08-10 13:03:00,2.89921,2.90271,2.89601,2.89852,9630000.0
2009-08-10 13:04:00,2.89976,2.90325,2.8975,2.90325,10000000.0
2009-08-10 13:05:00,2.89748,2.90291,2.89748,2.90291,13000000.0
2009-08-10 13:06:00,2.90297,2.90412,2.8993,2.8993,8250000.0
2009-08-10 13:07:00,2.90078,2.90364,2.89722,2.90043,13750000.0
2009-08-10 13:08:00,2.90292,2.90292,2.8992,2.89954,8000000.0
2009-08-10 13:09:00,2.90379,2.90379,2.89568,2.89955,11500000.0
2009-08-10 13:10:00,2.90272,2.90313,2.89638,2.89864,8260000.0
2009-08-10 13:11:00,2.89858,2.90169,2.89614,2.90009,13250000.0
2009-08-10 13:12:00,2.89887,2.89931,2.8914,2.89682,10000000.0
2009-08-10 13:13:00,2.89934,2.90158,2.89548,2.89693,11500000.0
2009-08-10 13:14:00,2.89944,2.90142,2.89724,2.90142,9880000.0
2009-08-10 13:15:00,2.90062,2.90135,2.89494,2.8966,7750000.0
2009-08-10 13:16:00,2.89954,2.90025,2.89555,2.89812,9500000.0
2009-08-10 13:17:00,2.8988,2.90112,2.89848,2.90074,6250000.0
2009-08-10 13:18:00,2.89992,2.9008,2.89796,2.9008,6750000.0
2009-08-10 13:19:00,2.89809,2.89976,2.89428,2.89673,9750000.0
2009-08-10 13:20:00,2.89837,2.90062,2.89693,2.89693,7000000.0
2009-08-10 13:21:00,2.89947,2.89977,2.89396,2.89928,8250000.0
2009-08-10 13:22:00,2.89827,2.89873,2.8952,2.89595,6630000.0
2009-08-10 13:23:00,2.8988,2.89905,2.89409,2.89905,17500000.0
2009-08-10 13:24:00,2.89808,2.89831,2.8934,2.89802,15250000.0
2009-08-10 13:25:00,2.89713,2.8992,2.89336,2.8992,10250000.0
2009-08-10 13:26:00,2.89913,2.89931,2.89631,2.89829,12250000.0
2009-08-10 13:27:00,2.89856,2.89937,2.89575,2.89864,11250000.0
2009-08-10 13:28:00,2.89757,2.89972,2.89345,2.89762,7500000.0
2009-08-10 13:29:00,2.89657,2.90033,2.89447,2.89847,6000000.0
2009-08-10 13:30:00,2.90035,2.90055,2.89411,2.89921,9750000.0
2009-08-10 13:31:00,2.89322,2.8996,2.89322,2.89601,11500000.0
2009-08-10 13:32:00,2.89781,2.90048,2.89781,2.90048,9500000.0
2009-08-10 13:33:00,2.89956,2.90058,2.89579,2.89809,8510000.0
2009-08-10 13:34:00,2.89919,2.90046,2.89657,2.89844,10130000.0
2009-08-10 13:35:00,2.90045,2.90069,2.89239,2.89697,7630000.0
2009-08-10 13:36:00,2.89914,2.90138,2.89495,2.90022,10750000.0
2009-08-10 13:37:00,2.90098,2.90098,2.89822,2.89844,9000000.0
2009-08-10 13:38:00,2.89992,2.90047,2.89454,2.90047,14250000.0
2009-08-10 13:39:00,2.90067,2.90248,2.89583,2.89763,7250000.0
2009-08-10 13:40:00,2.89884,2.90144,2.8949,2.8949,5500000.0
2009-08-10 13:41:00,2.90288,2.90288,2.89907,2.90161,10880000.0
2009-08-10 13:42:00,2.90212,2.90239,2.89887,2.89887,7880000.0
2009-08-10 13:43:00,2.90005,2.90236,2.8992,2.90236,6880000.0
2009-08-10 13:44:00,2.90205,2.9024,2.89892,2.9024,7750000.0
2009-08-10 13:45:00,2.89869,2.90312,2.89869,2.89914,11000000.0
2009-08-10 13:46:00,2.90025,2.9023,2.89807,2.9023,8500000.0
2009-08-10 13:47:00,2.89819,2.90278,2.89819,2.9025,10130000.0
2009-08-10 13:48:00,2.90137,2.90313,2.89638,2.90213,10750000.0
2009-08-10 13:49:00,2.90311,2.90359,2.90083,2.90323,9250000.0
2009-08-10 13:50:00,2.90161,2.90313,2.90069,2.90268,15000000.0
2009-08-10 13:51:00,2.90103,2.90239,2.89859,2.90239,8250000.0
2009-08-10 13:52:00,2.89807,2.90258,2.89807,2.90242,11000000.0
2009-08-10 13:53:00,2.9032,2.90343,2.89668,2.89668,6500000.0
2009-08-10 13:54:00,2.89965,2.90332,2.89863,2.90186,11000000.0
2009-08-10 13:55:00,2.90361,2.90361,2.89985,2.89985,12630000.0
2009-08-10 13:56:00,2.90114,2.90214,2.89767,2.89893,10380000.0
2009-08-10 13:57:00,2.90078,2.90239,2.89856,2.8998,7500000.0
2009-08-10 13:58:00,2.89932,2.90244,2.89667,2.90044,6880000.0
2009-08-10 13:59:00,2.90236,2.9027,2.90026,2.90027,7630000.0
2009-08-10 14:00:00,2.89607,2.90204,2.89607,2.90188,7750000.0
2009-08-10 14:01:00,2.89843,2.90165,2.89694,2.90144,10250000.0
2009-08-10 14:02:00,2.89752,2.90135,2.89752,2.90135,7000000.0
2009-08-10 14:03:00,2.89982,2.90067,2.89429,2.90067,7880000.0
2009-08-10 14:04:00,2.89993,2.90033,2.89529,2.89969,9000000.0
2009-08-10 14:05:00,2.89854,2.89876,2.89422,2.89514,6000000.0
2009-08-10 14:06:00,2.89938,2.89938,2.89156,2.8968,11250000.0
2009-08-10 14:07:00,2.89707,2.89746,2.89159,2.89638,7880000.0
2009-08-10 14:08:00,2.89614,2.89866,2.88859,2.89398,8130000.0
2009-08-10 14:09:00,2.89316,2.8952,2.89234,2.89274,8750000.0
2009-08-10 14:10:00,2.8919,2.89482,2.88826,2.88826,9380000.0
2009-08-10 14:11:00,2.88955,2.89349,2.88644,2.89199,7500000.0
2009-08-10 14:12:00,2.89452,2.89536,2.89007,2.89271,8000000.0
2009-08-10 14:13:00,2.89268,2.89549,2.89159,2.89485,10000000.0
2009-08-10 14:14:00,2.89304,2.89452,2.88825,2.89264,7130000.0
2009-08-10 14:15:00,2.89188,2.89615,2.88957,2.89615,11380000.0
2009-08-10 14:16:00,2.89643,2.89711,2.89272,2.89454,10750000.0
2009-08-10 14:17:00,2.89408,2.89587,2.89105,2.89587,9630000.0
2009-08-10 14:18:00,2.8958,2.89596,2.89121,2.89535,7000000.0
2009-08-10 14:19:00,2.89519,2.896,2.88807,2.89559,18880000.0
2009-08-10 14:20:00,2.88938,2.89616,2.88938,2.89616,10130000.0
2009-08-10 14:21:00,2.89573,2.89736,2.89175,2.89736,13380000.0
2009-08-10 14:22:00,2.89158,2.89666,2.89158,2.89552,5500000.0
2009-08-10 14:23:00,2.89587,2.8966,2.8925,2.89576,7630000.0
2009-08-10 14:24:00,2.89752,2.89918,2.89352,2.89674,10250000.0
2009-08-10 14:25:00,2.89622,2.90139,2.89622,2.89812,7750000.0
2009-08-10 14:26:00,2.89802,2.90537,2.89525,2.9008,13250000.0
2009-08-10 14:27:00,2.8993,2.904,2.8993,2.90357,7500000.0
2009-08-10 14:28:00,2.90151,2.90521,2.89924,2.90196,6000000.0
2009-08-10 14:29:00,2.90109,2.90433,2.89929,2.89982,6000000.0
2009-08-10 14:30:00,2.90146,2.90696,2.90146,2.90568,10250000.0
2009-08-10 14:31:00,2.90363,2.90721,2.90363,2.90402,8000000.0
2009-08-10 14:32:00,2.90368,2.90727,2.90271,2.90657,11880000.0
2009-08-10 14:33:00,2.90519,2.90758,2.90501,2.9054,7500000.0
2009-08-10 14:34:00,2.90829,2.90917,2.90379,2.90752,10000000.0
2009-08-10 14:35:00,2.90855,2.9101,2.90389,2.90877,14750000.0
2009-08-10 14:36:00,2.90843,2.90962,2.9061,2.90817,9000000.0
2009-08-10 14:37:00,2.90699,2.90941,2.90417,2.90705,11000000.0
2009-08-10 14:38:00,2.90926,2.91054,2.90489,2.90838,6750000.0
2009-08-10 14:39:00,2.90655,2.91144,2.90655,2.9084,11000000.0
2009-08-10 14:40:00,2.90876,2.91426,2.90863,2.91265,11880000.0
2009-08-10 14:41:00,2.91071,2.91148,2.90643,2.91002,8500000.0
2009-08-10 14:42:00,2.91051,2.91195,2.9076,2.9117,13500000.0
2009-08-10 14:43:00,2.90961,2.9115,2.90384,2.90964,7630000.0
2009-08-10 14:44:00,2.90814,2.91167,2.90814,2.91,6500000.0
2009-08-10 14:45:00,2.90973,2.91127,2.90637,2.90777,9250000.0
2009-08-10 14:46:00,2.9107,2.91107,2.90318,2.90508,10000000.0
2009-08-10 14:47:00,2.90499,2.90949,2.90499,2.9056,10880000.0
2009-08-10 14:48:00,2.90888,2.90888,2.90246,2.90754,13750000.0
2009-08-10 14:49:00,2.90671,2.90869,2.90186,2.90567,9500000.0
2009-08-10 14:50:00,2.90595,2.90779,2.90194,2.90194,5250000.0
2009-08-10 14:51:00,2.90572,2.90737,2.90429,2.90737,9000000.0
2009-08-10 14:52:00,2.90413,2.906,2.90169,2.90169,10750000.0
2009-08-10 14:53:00,2.90325,2.90613,2.90251,2.90324,6250000.0
2009-08-10 14:54:00,2.90481,2.90596,2.89872,2.89872,10500000.0
2009-08-10 14:55:00,2.90434,2.90575,2.90007,2.90118,8880000.0
2009-08-10 14:56:00,2.90416,2.90635,2.89833,2.89833,11750000.0
2009-08-10 14:57:00,2.90369,2.90571,2.90058,2.90546,8500000.0
2009-08-10 14:58:00,2.90374,2.90572,2.89874,2.90182,10130000.0
2009-08-10 14:59:00,2.90482,2.90494,2.89895,2.90494,10250000.0
2009-08-10 15:00:00,2.90229,2.90343,2.89803,2.90112,11750000.0
2009-08-10 15:01:00,2.90209,2.90311,2.89787,2.90271,7750000.0
2009-08-10 15:02:00,2.90361,2.90361,2.89818,2.90205,8500000.0
2009-08-10 15:03:00,2.90313,2.90454,2.89729,2.9007,13250000.0
2009-08-10 15:04:00,2.90302,2.90302,2.89575,2.89919,8130000.0
2009-08-10 15:05:00,2.90224,2.90312,2.89828,2.90287,12000000.0
2009-08-10 15:06:00,2.89929,2.90081,2.89674,2.89967,10750000.0
2009-08-10 15:07:00,2.89723,2.90313,2.89587,2.9016,10000000.0
2009-08-10 15:08:00,2.89695,2.90069,2.89606,2.90048,9750000.0
2009-08-10 15:09:00,2.90011,2.90097,2.89643,2.89643,11630000.0
2009-08-10 15:10:00,2.8996,2.90237,2.89734,2.90229,9750000.0
2009-08-10 15:11:00,2.90017,2.90426,2.89809,2.90274,7880000.0
2009-08-10 15:12:00,2.89996,2.90352,2.89996,2.90352,5750000.0
2009-08-10 15:13:00,2.90186,2.90328,2.90069,2.90207,8500000.0
2009-08-10 15:14:00,2.90287,2.90287,2.89913,2.89938,10380000.0
2009-08-10 15:15:00,2.90093,2.90191,2.89439,2.90137,9250000.0
2009-08-10 15:16:00,2.9022,2.90237,2.89907,2.90104,14000000.0
2009-08-10 15:17:00,2.89926,2.90166,2.89926,2.90135,8250000.0
2009-08-10 15:18:00,2.90075,2.90371,2.89937,2.90371,12500000.0
2009-08-10 15:19:00,2.90268,2.90273,2.89727,2.89727,8130000.0
2009-08-10 15:20:00,2.89871,2.90181,2.89842,2.90096,11750000.0
2009-08-10 15:21:00,2.89701,2.90212,2.89514,2.90212,8250000.0
2009-08-10 15:22:00,2.89781,2.90241,2.89634,2.90241,10630000.0
2009-08-10 15:23:00,2.90147,2.90232,2.89704,2.90202,10750000.0
2009-08-10 15:24:00,2.90084,2.90178,2.89623,2.90044,6750000.0
2009-08-10 15:25:00,2.90235,2.90429,2.89734,2.90429,9000000.0
2009-08-10 15:26:00,2.90294,2.90431,2.89929,2.90067,6250000.0
2009-08-10 15:27:00,2.90098,2.90316,2.89723,2.90316,6880000.0
2009-08-10 15:28:00,2.90445,2.90445,2.90037,2.90425,10380000.0
2009-08-10 15:29:00,2.89997,2.90292,2.89984,2.90165,6250000.0
2009-08-10 15:30:00,2.90055,2.90441,2.89862,2.90337,11000000.0
2009-08-10 15:31:00,2.90298,2.90398,2.89913,2.90398,10750000.0
2009-08-10 15:32:00,2.90091,2.90423,2.90032,2.90186,6630000.0
2009-08-10 15:33:00,2.905,2.905,2.89974,2.90069,11510000.0
2009-08-10 15:34:00,2.9042,2.90524,2.90189,2.90338,6250000.0
2009-08-10 15:35:00,2.90452,2.90513,2.89998,2.90154,13000000.0
2009-08-10 15:36:00,2.90409,2.90508,2.89999,2.90428,10630000.0
2009-08-10 15:37:00,2.89983,2.90259,2.89699,2.90052,7750000.0
2009-08-10 15:38:00,2.90208,2.90446,2.89968,2.90009,12750000.0
2009-08-10 15:39:00,2.9007,2.90297,2.89701,2.89974,7750000.0
2009-08-10 15:40:00,2.90035,2.90276,2.89913,2.90237,6250000.0
2009-08-10 15:41:00,2.90075,2.9032,2.89748,2.90217,9750000.0
2009-08-10 15:42:00,2.90153,2.90317,2.89842,2.90223,9500000.0
2009-08-10 15:43:00,2.8984,2.90209,2.89743,2.89962,11500000.0
2009-08-10 15:44:00,2.90252,2.90332,2.89982,2.90166,9750000.0
2009-08-10 15:45:00,2.9024,2.90328,2.89896,2.90328,11250000.0
2009-08-10 15:46:00,2.90069,2.90114,2.89534,2.89534,6250000.0
2009-08-10 15:47:00,2.90184,2.90184,2.89624,2.89624,9500000.0
2009-08-10 15:48:00,2.90283,2.90283,2.89666,2.89666,8250000.0
2009-08-10 15:49:00,2.89966,2.90548,2.8988,2.90266,8750000.0
2009-08-10 15:50:00,2.90242,2.90395,2.90038,2.90312,10000000.0
2009-08-10 15:51:00,2.90107,2.90358,2.90015,2.90358,7750000.0
2009-08-10 15:52:00,2.90236,2.90356,2.90097,2.90356,6250000.0
2009-08-10 15:53:00,2.89986,2.90374,2.89934,2.90332,11380000.0
2009-08-10 15:54:00,2.90288,2.90288,2.89767,2.90237,7500000.0
2009-08-10 15:55:00,2.90324,2.90383,2.89791,2.90171,6630000.0
2009-08-10 15:56:00,2.90081,2.90279,2.89877,2.90073,5500000.0
2009-08-10 15:57:00,2.90171,2.90272,2.89796,2.90149,10380000.0
2009-08-10 15:58:00,2.89971,2.90124,2.89716,2.90124,7000000.0
2009-08-10 15:59:00,2.89887,2.90206,2.8977,2.90147,10250000.0
2009-08-10 16:00:00,2.89861,2.90216,2.89803,2.90173,8250000.0
2009-08-10 16:01:00,2.89896,2.9029,2.89896,2.90193,6250000.0
2009-08-10 16:02:00,2.90189,2.90218,2.89604,2.90218,11500000.0
2009-08-10 16:03:00,2.90377,2.90389,2.89832,2.90268,7000000.0
2009-08-10 16:04:00,2.90277,2.9039,2.90057,2.9039,10880000.0
2009-08-10 16:05:00,2.9006,2.90502,2.9006,2.9021,6880000.0
2009-08-10 16:06:00,2.90458,2.90564,2.89995,2.90564,7500000.0
2009-08-10 16:07:00,2.9016,2.90459,2.90108,2.90436,11000000.0
2009-08-10 16:08:00,2.9025,2.90542,2.89963,2.90251,12500000.0
2009-08-10 16:09:00,2.90421,2.90533,2.89801,2.90042,6250000.0
2009-08-10 16:10:00,2.902,2.90378,2.89655,2.903,9750000.0
2009-08-10 16:11:00,2.90358,2.90464,2.90055,2.90055,6250000.0
2009-08-10 16:12:00,2.90361,2.90361,2.90116,2.90311,11380000.0
2009-08-10 16:13:00,2.90322,2.90324,2.89984,2.90228,9130000.0
2009-08-10 16:14:00,2.90317,2.90406,2.90043,2.90043,12250000.0
2009-08-10 16:15:00,2.90065,2.90333,2.89861,2.90277,6500000.0
2009-08-10 16:16:00,2.90273,2.90362,2.90076,2.90313,7500000.0
2009-08-10 16:17:00,2.90051,2.90461,2.89876,2.90461,15130000.0
2009-08-10 16:18:00,2.89989,2.9039,2.89882,2.9039,7750000.0
2009-08-10 16:19:00,2.90387,2.90493,2.89901,2.90088,7380000.0
2009-08-10 16:20:00,2.89832,2.90485,2.89832,2.90352,14250000.0
2009-08-10 16:21:00,2.90169,2.90407,2.90128,2.90216,7000000.0
2009-08-10 16:22:00,2.90286,2.90489,2.90131,2.90415,8000000.0
2009-08-10 16:23:00,2.90108,2.90368,2.89926,2.9036,6250000.0
2009-08-10 16:24:00,2.90414,2.90414,2.89969,2.89969,5500000.0
2009-08-10 16:25:00,2.90068,2.90399,2.90015,2.90015,5500000.0
2009-08-10 16:26:00,2.90301,2.90356,2.90043,2.90266,10880000.0
2009-08-10 16:27:00,2.90277,2.90379,2.89795,2.90226,11250000.0
2009-08-10 16:28:00,2.90405,2.9051,2.90109,2.90109,11130000.0
2009-08-10 16:29:00,2.90185,2.90396,2.89971,2.90396,6000000.0
2009-08-10 16:30:00,2.89907,2.90253,2.89852,2.89932,9250000.0
2009-08-10 16:31:00,2.89824,2.90271,2.89538,2.90271,6000000.0
2009-08-10 16:32:00,2.90117,2.90148,2.89611,2.90115,8250000.0
2009-08-10 16:33:00,2.89882,2.90145,2.89882,2.90134,12250000.0
2009-08-10 16:34:00,2.89541,2.90198,2.89541,2.9012,14630000.0
2009-08-10 16:35:00,2.90275,2.90293,2.8961,2.89916,17250000.0
2009-08-10 16:36:00,2.90313,2.90313,2.8984,2.90181,13000000.0
2009-08-10 16:37:00,2.90114,2.90258,2.89854,2.90231,9000000.0
2009-08-10 16:38:00,2.9025,2.90269,2.89512,2.89956,13260000.0
2009-08-10 16:39:00,2.90274,2.90274,2.89585,2.9,7250000.0
2009-08-10 16:40:00,2.89938,2.9042,2.89938,2.9042,7250000.0
2009-08-10 16:41:00,2.90201,2.90359,2.90033,2.90033,7130000.0
2009-08-10 16:42:00,2.90292,2.90422,2.90066,2.90391,7000000.0
2009-08-10 16:43:00,2.90408,2.9079,2.90211,2.90307,11750000.0
2009-08-10 16:44:00,2.90606,2.9071,2.9037,2.9037,9250000.0
2009-08-10 16:45:00,2.90733,2.90784,2.90544,2.90731,11000000.0
2009-08-10 16:46:00,2.90498,2.90858,2.90439,2.90439,9750000.0
2009-08-10 16:47:00,2.9073,2.90821,2.90337,2.9055,11500000.0
2009-08-10 16:48:00,2.90634,2.90704,2.90234,2.90704,7750000.0
2009-08-10 16:49:00,2.90694,2.90835,2.90192,2.90445,10880000.0
2009-08-10 16:50:00,2.90524,2.90802,2.90252,2.90679,8750000.0
2009-08-10 16:51:00,2.90521,2.9057,2.90147,2.90551,7630000.0
2009-08-10 16:52:00,2.90535,2.90581,2.90258,2.90408,8380000.0
2009-08-10 16:53:00,2.90524,2.90734,2.89964,2.90635,12250000.0
2009-08-10 16:54:00,2.90406,2.90858,2.90406,2.90765,7500000.0
2009-08-10 16:55:00,2.90735,2.9095,2.90286,2.90532,8500000.0
2009-08-10 16:56:00,2.90875,2.91126,2.90577,2.91126,11750000.0
2009-08-10 16:57:00,2.90923,2.91287,2.90923,2.91119,9250000.0
2009-08-10 16:58:00,2.90935,2.91252,2.90712,2.91194,11500000.0
2009-08-10 16:59:00,2.9112,2.91163,2.90761,2.91033,7880000.0
2009-08-10 17:00:00,2.90682,2.90849,2.90664,2.90811,9750000.0
2009-08-10 17:01:00,2.90829,2.90863,2.9062,2.90838,8500000.0
2009-08-10 17:02:00,2.90608,2.91016,2.90556,2.90948,6750000.0
2009-08-10 17:03:00,2.90553,2.91072,2.90471,2.91072,12010000.0
2009-08-10 17:04:00,2.91069,2.91165,2.90751,2.90895,13250000.0
2009-08-10 17:05:00,2.91201,2.91201,2.90883,2.91143,6880000.0
2009-08-10 17:06:00,2.90941,2.91332,2.90941,2.91158,5500000.0
2009-08-10 17:07:00,2.91391,2.91592,2.9121,2.91364,7500000.0
2009-08-10 17:08:00,2.91513,2.91911,2.91466,2.91471,8250000.0
2009-08-10 17:09:00,2.91535,2.91916,2.91535,2.9177,9000000.0
2009-08-10 17:10:00,2.91853,2.919,2.91325,2.9183,17500000.0
2009-08-10 17:11:00,2.91521,2.91754,2.91507,2.91564,5500000.0
2009-08-10 17:12:00,2.91679,2.91714,2.91088,2.91364,7250000.0
2009-08-10 17:13:00,2.91075,2.91753,2.90993,2.91464,9380000.0
2009-08-10 17:14:00,2.91413,2.91596,2.90945,2.9152,7130000.0
2009-08-10 17:15:00,2.91537,2.91537,2.91016,2.91504,10500000.0
2009-08-10 17:16:00,2.91453,2.91503,2.91096,2.91199,8750000.0
2009-08-10 17:17:00,2.91397,2.91397,2.91137,2.91232,13000000.0
2009-08-10 17:18:00,2.91109,2.91592,2.91109,2.91283,5750000.0
2009-08-10 17:19:00,2.90701,2.91494,2.90701,2.91448,10630000.0
2009-08-10 17:20:00,2.91415,2.91436,2.91247,2.91436,10000000.0
2009-08-10 17:21:00,2.91449,2.91479,2.91202,2.91202,5880000.0
2009-08-10 17:22:00,2.91363,2.91595,2.91135,2.91595,14010000.0
2009-08-10 17:23:00,2.91507,2.91558,2.91022,2.91542,15250000.0
2009-08-10 17:24:00,2.90995,2.91484,2.90978,2.91276,13750000.0
2009-08-10 17:25:00,2.91484,2.91537,2.91038,2.91496,8000000.0
2009-08-10 17:26:00,2.91486,2.91569,2.91051,2.91557,16130000.0
2009-08-10 17:27:00,2.91143,2.91478,2.91076,2.91478,8750000.0
2009-08-10 17:28:00,2.91068,2.91456,2.91068,2.91302,7000000.0
2009-08-10 17:29:00,2.91019,2.91625,2.91019,2.91625,10000000.0
2009-08-10 17:30:00,2.91264,2.91484,2.91255,2.91255,7250000.0
2009-08-10 17:31:00,2.91242,2.91546,2.9097,2.9097,9630000.0
2009-08-10 17:32:00,2.91581,2.91682,2.91049,2.9155,6750000.0
2009-08-10 17:33:00,2.91258,2.91591,2.91258,2.91591,6750000.0
2009-08-10 17:34:00,2.91198,2.91696,2.91027,2.91612,7750000.0
2009-08-10 17:35:00,2.91327,2.91633,2.91042,2.91157,10750000.0
2009-08-10 17:36:00,2.91566,2.91596,2.91347,2.91347,8130000.0
2009-08-10 17:37:00,2.91579,2.91579,2.91363,2.91363,8500000.0
2009-08-10 17:38:00,2.91365,2.91653,2.91216,2.91584,11250000.0
2009-08-10 17:39:00,2.91284,2.916,2.91054,2.916,9250000.0
2009-08-10 17:40:00,2.91261,2.916,2.91103,2.91509,8000000.0
2009-08-10 17:41:00,2.90988,2.91474,2.90988,2.91327,8750000.0
2009-08-10 17:42:00,2.9126,2.91569,2.91215,2.91556,11130000.0
2009-08-10 17:43:00,2.91427,2.91604,2.91353,2.9158,7750000.0
2009-08-10 17:44:00,2.91653,2.91653,2.90914,2.90962,11130000.0
2009-08-10 17:45:00,2.91435,2.91529,2.91276,2.91428,9250000.0
2009-08-10 17:46:00,2.90954,2.9148,2.90954,2.9145,6630000.0
2009-08-10 17:47:00,2.91355,2.91469,2.91282,2.91469,12630000.0
2009-08-10 17:48:00,2.91234,2.91594,2.91098,2.91098,7000000.0
2009-08-10 17:49:00,2.91277,2.91514,2.91115,2.91243,9250000.0
2009-08-10 17:50:00,2.91297,2.91582,2.91018,2.91211,12250000.0
2009-08-10 17:51:00,2.91411,2.91522,2.91125,2.91522,7000000.0
2009-08-10 17:52:00,2.91245,2.91598,2.91101,2.91493,12250000.0
2009-08-10 17:53:00,2.91371,2.91578,2.91304,2.91304,7500000.0
2009-08-10 17:54:00,2.91304,2.91654,2.90762,2.914,12500000.0
2009-08-10 17:55:00,2.91309,2.91676,2.91253,2.91411,8500000.0
2009-08-10 17:56:00,2.91422,2.91667,2.91118,2.91118,12500000.0
2009-08-10 17:57:00,2.91682,2.91716,2.91171,2.91648,15250000.0
2009-08-10 17:58:00,2.91401,2.91669,2.914,2.91669,8630000.0
2009-08-10 17:59:00,2.91446,2.91603,2.91086,2.91578,10500000.0
2009-08-10 18:00:00,2.91414,2.917,2.91273,2.91273,8630000.0
2009-08-10 18:01:00,2.91781,2.91781,2.91137,2.91644,6630000.0
2009-08-10 18:02:00,2.91441,2.91688,2.91149,2.91688,19130000.0
2009-08-10 18:03:00,2.91552,2.91565,2.90988,2.911,10130000.0
2009-08-10 18:04:00,2.91274,2.91544,2.90778,2.90949,14250000.0
2009-08-10 18:05:00,2.91232,2.91356,2.91099,2.91356,8500000.0
2009-08-10 18:06:00,2.91367,2.91526,2.91222,2.91369,7000000.0
2009-08-10 18:07:00,2.91045,2.91355,2.91018,2.91355,8500000.0
2009-08-10 18:08:00,2.91234,2.91437,2.9116,2.91334,7000000.0
2009-08-10 18:09:00,2.91418,2.91418,2.90903,2.91338,8750000.0
2009-08-10 18:10:00,2.91331,2.91461,2.91232,2.91402,6250000.0
2009-08-10 18:11:00,2.91337,2.91422,2.91194,2.91403,9750000.0
2009-08-10 18:12:00,2.91414,2.91426,2.91111,2.91368,6000000.0
2009-08-10 18:13:00,2.91326,2.91633,2.91287,2.91446,6500000.0
2009-08-10 18:14:00,2.91583,2.91583,2.90896,2.91444,9380000.0
2009-08-10 18:15:00,2.91108,2.9152,2.91108,2.9152,8250000.0
2009-08-10 18:16:00,2.91331,2.91392,2.91092,2.91256,13250000.0
2009-08-10 18:17:00,2.91518,2.91747,2.91193,2.91375,14250000.0
2009-08-10 18:18:00,2.91089,2.9146,2.90907,2.91407,7380000.0
2009-08-10 18:19:00,2.91516,2.91796,2.91289,2.91505,11500000.0
2009-08-10 18:20:00,2.91198,2.91511,2.91155,2.91475,12010000.0
2009-08-10 18:21:00,2.91346,2.91509,2.91079,2.91509,12250000.0
2009-08-10 18:22:00,2.91387,2.91461,2.91066,2.91336,11000000.0
2009-08-10 18:23:00,2.91361,2.91543,2.90909,2.91305,8000000.0
2009-08-10 18:24:00,2.90939,2.91484,2.90939,2.91357,5750000.0
2009-08-10 18:25:00,2.91476,2.91569,2.91336,2.91336,7750000.0
2009-08-10 18:26:00,2.91352,2.91533,2.91272,2.91412,10750000.0
2009-08-10 18:27:00,2.91655,2.91655,2.9132,2.91605,9750000.0
2009-08-10 18:28:00,2.91365,2.9166,2.91307,2.9166,11250000.0
2009-08-10 18:29:00,2.91478,2.91646,2.9109,2.91284,8750000.0
2009-08-10 18:30:00,2.91736,2.91736,2.91294,2.91696,20250000.0
2009-08-10 18:31:00,2.91646,2.91693,2.9133,2.91443,10630000.0
2009-08-10 18:32:00,2.91748,2.91783,2.91098,2.91259,7750000.0
2009-08-10 18:33:00,2.91534,2.91781,2.91252,2.91781,15000000.0
2009-08-10 18:34:00,2.91417,2.91743,2.91417,2.91736,11750000.0
2009-08-10 18:35:00,2.91438,2.91717,2.9126,2.91708,12500000.0
2009-08-10 18:36:00,2.91715,2.91739,2.91461,2.91669,5750000.0
2009-08-10 18:37:00,2.91429,2.91691,2.91184,2.91462,14500000.0
2009-08-10 18:38:00,2.91512,2.91771,2.91506,2.9151,14500000.0
2009-08-10 18:39:00,2.9147,2.91789,2.91378,2.91761,12250000.0
2009-08-10 18:40:00,2.91391,2.91714,2.91315,2.91477,8250000.0
2009-08-10 18:41:00,2.91362,2.91678,2.91171,2.91499,7880000.0
2009-08-10 18:42:00,2.91739,2.91748,2.91003,2.91443,11130000.0
2009-08-10 18:43:00,2.91545,2.91779,2.91332,2.91474,7750000.0
2009-08-10 18:44:00,2.91601,2.9177,2.91296,2.91696,14880000.0
2009-08-10 18:45:00,2.91626,2.91838,2.91352,2.91719,8500000.0
2009-08-10 18:46:00,2.91656,2.91805,2.91488,2.91805,5250000.0
2009-08-10 18:47:00,2.91863,2.91874,2.91562,2.91573,6000000.0
2009-08-10 18:48:00,2.91634,2.91783,2.91151,2.91508,7750000.0
2009-08-10 18:49:00,2.91447,2.91726,2.91112,2.91525,7750000.0
2009-08-10 18:50:00,2.9182,2.91879,2.91603,2.91735,7380000.0
2009-08-10 18:51:00,2.9151,2.9188,2.9151,2.91722,9130000.0
2009-08-10 18:52:00,2.91624,2.91937,2.91553,2.91553,11750000.0
2009-08-10 18:53:00,2.91678,2.91881,2.9146,2.91819,8000000.0
2009-08-10 18:54:00,2.91881,2.91881,2.91328,2.91328,9760000.0
2009-08-10 18:55:00,2.91704,2.91953,2.91587,2.91715,5750000.0
2009-08-10 18:56:00,2.91701,2.91863,2.91533,2.91799,11760000.0
2009-08-10 18:57:00,2.91545,2.9193,2.91545,2.91845,10500000.0
2009-08-10 18:58:00,2.91752,2.91914,2.91411,2.9182,10250000.0
2009-08-10 18:59:00,2.9189,2.91992,2.91618,2.91978,6250000.0
2009-08-10 19:00:00,2.91696,2.92072,2.91615,2.92072,8000000.0
2009-08-10 19:01:00,2.91953,2.92148,2.91795,2.91936,13500000.0
2009-08-10 19:02:00,2.91868,2.92042,2.91708,2.92042,7000000.0
2009-08-10 19:03:00,2.91829,2.92051,2.91688,2.91906,8500000.0
2009-08-10 19:04:00,2.91837,2.92102,2.91733,2.91974,9750000.0
2009-08-10 19:05:00,2.92132,2.92137,2.91907,2.92019,6250000.0
2009-08-10 19:06:00,2.92075,2.92153,2.91685,2.91958,20250000.0
2009-08-10 19:07:00,2.91918,2.92024,2.91526,2.91841,9250000.0
2009-08-10 19:08:00,2.92017,2.92066,2.91548,2.92066,12380000.0
2009-08-10 19:09:00,2.91987,2.92132,2.91853,2.92132,5880000.0
2009-08-10 19:10:00,2.92088,2.92114,2.91835,2.91872,9000000.0
2009-08-10 19:11:00,2.91883,2.92084,2.91451,2.91451,8500000.0
2009-08-10 19:12:00,2.91574,2.92063,2.91534,2.91852,7000000.0
2009-08-10 19:13:00,2.91713,2.92091,2.91453,2.92091,12000000.0
2009-08-10 19:14:00,2.91875,2.92021,2.91594,2.92021,10880000.0
2009-08-10 19:15:00,2.92137,2.92137,2.91758,2.91922,5880000.0
2009-08-10 19:16:00,2.92092,2.92133,2.91503,2.91978,7000000.0
2009-08-10 19:17:00,2.92055,2.92231,2.91889,2.92098,9500000.0
2009-08-10 19:18:00,2.91526,2.92138,2.91526,2.92138,7250000.0
2009-08-10 19:19:00,2.9221,2.92301,2.91785,2.91785,8250000.0
2009-08-10 19:20:00,2.91985,2.92398,2.91978,2.92269,6750000.0
2009-08-10 19:21:00,2.923,2.92445,2.92139,2.92399,6630000.0
2009-08-10 19:22:00,2.92209,2.92524,2.921,2.92222,11500000.0
2009-08-10 19:23:00,2.92484,2.92499,2.92195,2.92228,6500000.0
2009-08-10 19:24:00,2.9199,2.92393,2.91812,2.92393,10750000.0
2009-08-10 19:25:00,2.92319,2.92648,2.92092,2.92313,5500000.0
2009-08-10 19:26:00,2.9223,2.92628,2.92139,2.92396,9250000.0
2009-08-10 19:27:00,2.92296,2.92512,2.9202,2.92099,9500000.0
2009-08-10 19:28:00,2.92351,2.92557,2.92262,2.92557,8250000.0
2009-08-10 19:29:00,2.92067,2.92485,2.91759,2.92485,11380000.0
2009-08-10 19:30:00,2.92258,2.92387,2.9206,2.9206,7500000.0
2009-08-10 19:31:00,2.92191,2.92503,2.91781,2.92315,6000000.0
2009-08-10 19:32:00,2.92413,2.92488,2.92049,2.92214,8750000.0
2009-08-10 19:33:00,2.91846,2.92385,2.91696,2.92344,15630000.0
2009-08-10 19:34:00,2.92077,2.92205,2.91338,2.92205,11500000.0
2009-08-10 19:35:00,2.91939,2.922,2.91871,2.92042,8510000.0
2009-08-10 19:36:00,2.91693,2.92316,2.91668,2.91928,11130000.0
2009-08-10 19:37:00,2.91754,2.92167,2.91706,2.91765,10500000.0
2009-08-10 19:38:00,2.91541,2.91936,2.91541,2.91655,8000000.0
2009-08-10 19:39:00,2.91377,2.91878,2.91377,2.91534,9000000.0
2009-08-10 19:40:00,2.9178,2.91916,2.91436,2.91882,11750000.0
2009-08-10 19:41:00,2.91402,2.91838,2.9102,2.91431,14500000.0
2009-08-10 19:42:00,2.91627,2.91674,2.91274,2.91531,9250000.0
2009-08-10 19:43:00,2.91379,2.91512,2.91032,2.91331,7500000.0
2009-08-10 19:44:00,2.91267,2.91385,2.91196,2.91353,5500000.0
2009-08-10 19:45:00,2.91423,2.91476,2.90907,2.91209,8750000.0
2009-08-10 19:46:00,2.91542,2.91554,2.91215,2.91244,14880000.0
2009-08-10 19:47:00,2.9167,2.91678,2.91298,2.9139,6500000.0
2009-08-10 19:48:00,2.91911,2.91968,2.91232,2.91655,9750000.0
2009-08-10 19:49:00,2.91601,2.91898,2.91493,2.91493,9000000.0
2009-08-10 19:50:00,2.91759,2.91826,2.91353,2.91559,8500000.0
2009-08-10 19:51:00,2.91749,2.91907,2.9164,2.91661,8000000.0
2009-08-10 19:52:00,2.91681,2.92043,2.91671,2.91671,8750000.0
2009-08-10 19:53:00,2.91772,2.9202,2.91726,2.9202,15250000.0
2009-08-10 19:54:00,2.91781,2.92055,2.91401,2.91934,12130000.0
2009-08-10 19:55:00,2.91827,2.91874,2.9152,2.91609,7500000.0
2009-08-10 19:56:00,2.9184,2.9198,2.91375,2.91899,13500000.0
2009-08-10 19:57:00,2.9162,2.91864,2.91448,2.91464,9000000.0
2009-08-10 19:58:00,2.9158,2.91882,2.91247,2.91762,9500000.0
2009-08-10 19:59:00,2.91725,2.9176,2.91085,2.91641,5500000.0
2009-08-10 20:00:00,2.91492,2.91917,2.91492,2.91546,12880000.0
2009-08-10 20:01:00,2.91646,2.92048,2.91646,2.92041,20250000.0
2009-08-10 20:02:00,2.91751,2.91945,2.91425,2.91737,5500000.0
2009-08-10 20:03:00,2.91914,2.92061,2.91497,2.91497,11250000.0
2009-08-10 20:04:00,2.91503,2.91965,2.91503,2.91725,10500000.0
2009-08-10 20:05:00,2.91799,2.91841,2.91096,2.91839,8750000.0
2009-08-10 20:06:00,2.91523,2.91774,2.91183,2.91553,10000000.0
2009-08-10 20:07:00,2.91568,2.91734,2.91169,2.9149,7500000.0
2009-08-10 20:08:00,2.91578,2.91851,2.91507,2.91507,6250000.0
2009-08-10 20:09:00,2.91729,2.91798,2.91239,2.91798,12630000.0
2009-08-10 20:10:00,2.91496,2.9175,2.91203,2.91571,9500000.0
2009-08-10 20:11:00,2.91418,2.91697,2.91065,2.91399,8500000.0
2009-08-10 20:12:00,2.91738,2.91798,2.91457,2.91498,7000000.0
2009-08-10 20:13:00,2.9124,2.91785,2.91021,2.9109,14000000.0
2009-08-10 20:14:00,2.91606,2.9186,2.91585,2.91601,9500000.0
2009-08-10 20:15:00,2.91946,2.91946,2.91301,2.91689,12250000.0
2009-08-10 20:16:00,2.92013,2.92058,2.91542,2.91736,7750000.0
2009-08-10 20:17:00,2.91733,2.91922,2.91373,2.91373,7000000.0
2009-08-10 20:18:00,2.92036,2.92036,2.91492,2.91669,9380000.0
2009-08-10 20:19:00,2.92016,2.92057,2.91554,2.91714,10500000.0
2009-08-10 20:20:00,2.9201,2.92067,2.91451,2.91451,6500000.0
2009-08-10 20:21:00,2.91911,2.9199,2.91464,2.91609,19500000.0
2009-08-10 20:22:00,2.91423,2.91934,2.91423,2.91576,7750000.0
2009-08-10 20:23:00,2.91803,2.91925,2.9133,2.91601,13750000.0
2009-08-10 20:24:00,2.91803,2.91956,2.91403,2.91707,9000000.0
2009-08-10 20:25:00,2.91544,2.91963,2.91544,2.91642,8380000.0
2009-08-10 20:26:00,2.91866,2.91866,2.91534,2.91864,6250000.0
2009-08-10 20:27:00,2.91876,2.91995,2.91402,2.9162,6500000.0
2009-08-10 20:28:00,2.91821,2.91821,2.91381,2.91771,14130000.0
2009-08-10 20:29:00,2.91542,2.91922,2.91542,2.91837,11500000.0
2009-08-10 20:30:00,2.91593,2.91787,2.91571,2.91787,11750000.0
2009-08-10 20:31:00,2.91265,2.91919,2.91265,2.91919,15750000.0
2009-08-10 20:32:00,2.91639,2.91987,2.91314,2.91987,12750000.0
2009-08-10 20:33:00,2.91649,2.91913,2.91283,2.91832,9000000.0
2009-08-10 20:34:00,2.91908,2.91961,2.91496,2.91961,14500000.0
2009-08-10 20:35:00,2.91464,2.91797,2.91464,2.91732,11500000.0
2009-08-10 20:36:00,2.91516,2.91794,2.91516,2.91542,11250000.0
2009-08-10 20:37:00,2.91358,2.91749,2.91215,2.91749,8880000.0
2009-08-10 20:38:00,2.91447,2.91834,2.91374,2.91782,11130000.0
2009-08-10 20:39:00,2.91452,2.9172,2.9129,2.9129,5250000.0
2009-08-10 20:40:00,2.91234,2.91738,2.91234,2.91732,8250000.0
2009-08-10 20:41:00,2.91575,2.91753,2.91495,2.91649,14000000.0
2009-08-10 20:42:00,2.91593,2.91624,2.91002,2.91209,7250000.0
2009-08-10 20:43:00,2.91486,2.91675,2.91222,2.91268,7380000.0
2009-08-10 20:44:00,2.91029,2.91644,2.91029,2.91457,8000000.0
2009-08-10 20:45:00,2.91389,2.91682,2.91292,2.91567,5500000.0
2009-08-10 20:46:00,2.91684,2.91699,2.91021,2.91447,10260000.0
2009-08-10 20:47:00,2.91367,2.91718,2.91367,2.91681,8750000.0
2009-08-10 20:48:00,2.91223,2.91633,2.91223,2.91597,9500000.0
2009-08-10 20:49:00,2.91325,2.91581,2.90969,2.91305,15000000.0
2009-08-10 20:50:00,2.9118,2.91462,2.91131,2.91337,8750000.0
2009-08-10 20:51:00,2.91502,2.91548,2.91272,2.91272,6500000.0
2009-08-10 20:52:00,2.91451,2.91635,2.91111,2.91111,10500000.0
2009-08-10 20:53:00,2.91591,2.91591,2.91274,2.91419,7750000.0
2009-08-10 20:54:00,2.91414,2.91705,2.91186,2.91404,16750000.0
2009-08-10 20:55:00,2.91373,2.9155,2.91008,2.91432,11750000.0
2009-08-10 20:56:00,2.91569,2.91569,2.91199,2.91322,10500000.0
2009-08-10 20:57:00,2.912,2.91437,2.90987,2.91392,9380000.0
2009-08-10 20:58:00,2.91277,2.91392,2.91087,2.91087,7630000.0
2009-08-10 20:59:00,2.9132,2.91543,2.91111,2.91217,5500000.0
2009-08-10 21:00:00,2.91528,2.91538,2.91215,2.91259,8500000.0
2009-08-10 21:01:00,2.9145,2.91542,2.90992,2.91125,5750000.0
2009-08-10 21:02:00,2.91351,2.91452,2.91103,2.91103,10500000.0
2009-08-10 21:03:00,2.91369,2.91369,2.90708,2.91171,6000000.0
2009-08-10 21:04:00,2.91197,2.91316,2.90689,2.91316,15000000.0
2009-08-10 21:05:00,2.91214,2.91358,2.90657,2.91245,10000000.0
2009-08-10 21:06:00,2.9094,2.91333,2.90722,2.91314,8630000.0
2009-08-10 21:07:00,2.91261,2.91299,2.91025,2.91299,6000000.0
2009-08-10 21:08:00,2.91078,2.91315,2.90921,2.91078,8130000.0
2009-08-10 21:09:00,2.90974,2.91308,2.90863,2.90979,9500000.0
2009-08-10 21:10:00,2.91422,2.91466,2.90775,2.91346,10750000.0
2009-08-10 21:11:00,2.90908,2.91334,2.90747,2.91334,10880000.0
2009-08-10 21:12:00,2.91109,2.91389,2.90661,2.91389,9750000.0
2009-08-10 21:13:00,2.91211,2.91335,2.90648,2.91156,15000000.0
2009-08-10 21:14:00,2.91144,2.91419,2.9085,2.91162,11880000.0
2009-08-10 21:15:00,2.90897,2.91312,2.90858,2.91101,8380000.0
2009-08-10 21:16:00,2.91259,2.91398,2.9103,2.91341,9880000.0
2009-08-10 21:17:00,2.91439,2.91439,2.90969,2.91128,10250000.0
2009-08-10 21:18:00,2.91469,2.91469,2.90685,2.91243,8000000.0
2009-08-10 21:19:00,2.91186,2.91329,2.90957,2.91146,8000000.0
2009-08-10 21:20:00,2.91448,2.91448,2.91034,2.91414,7630000.0
2009-08-10 21:21:00,2.91353,2.91353,2.90753,2.91047,11500000.0
2009-08-10 21:22:00,2.91139,2.91437,2.90877,2.91191,10000000.0
2009-08-10 21:23:00,2.91051,2.91317,2.90924,2.91082,5750000.0
2009-08-10 21:24:00,2.91197,2.91345,2.90921,2.91216,10000000.0
2009-08-10 21:25:00,2.90877,2.91337,2.90877,2.91337,9250000.0
2009-08-10 21:26:00,2.91385,2.9139,2.90877,2.9139,13500000.0
2009-08-10 21:27:00,2.91187,2.91301,2.90761,2.91224,11750000.0
2009-08-10 21:28:00,2.91351,2.91357,2.91069,2.91144,8750000.0
2009-08-10 21:29:00,2.90993,2.91338,2.90844,2.91207,17250000.0
2009-08-10 21:30:00,2.91201,2.913,2.9085,2.91045,9250000.0
2009-08-10 21:31:00,2.91014,2.91476,2.90903,2.91476,5880000.0
2009-08-10 21:32:00,2.91182,2.91417,2.90892,2.91417,8510000.0
2009-08-10 21:33:00,2.91056,2.91371,2.90674,2.91297,12250000.0
2009-08-10 21:34:00,2.91331,2.91331,2.90849,2.91286,10000000.0
2009-08-10 21:35:00,2.90956,2.91416,2.90848,2.90968,10500000.0
2009-08-10 21:36:00,2.91426,2.91426,2.90795,2.90795,5750000.0
2009-08-10 21:37:00,2.90998,2.91355,2.90729,2.91099,13630000.0
2009-08-10 21:38:00,2.90766,2.91296,2.90766,2.91296,10000000.0
2009-08-10 21:39:00,2.91269,2.91269,2.90622,2.90622,12000000.0
2009-08-10 21:40:00,2.9087,2.91166,2.9087,2.91019,16000000.0
2009-08-10 21:41:00,2.90927,2.9123,2.90655,2.91227,5250000.0
2009-08-10 21:42:00,2.91331,2.91331,2.90766,2.91097,6630000.0
2009-08-10 21:43:00,2.91278,2.91278,2.90782,2.91022,18130000.0
2009-08-10 21:44:00,2.91317,2.91317,2.90711,2.90868,6880000.0
2009-08-10 21:45:00,2.90857,2.9117,2.90565,2.90924,12000000.0
2009-08-10 21:46:00,2.91215,2.91244,2.90932,2.91216,9250000.0
2009-08-10 21:47:00,2.90736,2.91073,2.90736,2.90988,7250000.0
2009-08-10 21:48:00,2.91088,2.91144,2.90749,2.91111,9750000.0
2009-08-10 21:49:00,2.9103,2.9103,2.90605,2.9085,7000000.0
2009-08-10 21:50:00,2.90917,2.91095,2.9051,2.91055,8630000.0
2009-08-10 21:51:00,2.91041,2.91041,2.90605,2.90605,8250000.0
2009-08-10 21:52:00,2.90777,2.91106,2.90749,2.90952,9250000.0
2009-08-10 21:53:00,2.91166,2.91198,2.90681,2.90864,9500000.0
2009-08-10 21:54:00,2.90857,2.91188,2.90691,2.91188,7500000.0
2009-08-10 21:55:00,2.90676,2.9115,2.90545,2.9115,7630000.0
2009-08-10 21:56:00,2.90827,2.91124,2.90827,2.90872,7000000.0
2009-08-10 21:57:00,2.91118,2.9117,2.90387,2.90705,13250000.0
2009-08-10 21:58:00,2.90807,2.91107,2.90776,2.91086,10500000.0
2009-08-10 21:59:00,2.90812,2.91093,2.90455,2.90455,7750000.0
2009-08-10 22:00:00,2.91168,2.91168,2.90756,2.90756,6500000.0
2009-08-10 22:01:00,2.90885,2.91021,2.90689,2.90689,5880000.0
2009-08-10 22:02:00,2.90336,2.9102,2.90336,2.9102,6630000.0
2009-08-10 22:03:00,2.91074,2.91074,2.90634,2.90885,9500000.0
2009-08-10 22:04:00,2.90674,2.91092,2.90674,2.91092,7000000.0
2009-08-10 22:05:00,2.91121,2.91121,2.90804,2.91051,5750000.0
2009-08-10 22:06:00,2.90892,2.91091,2.90545,2.90765,10250000.0
2009-08-10 22:07:00,2.90979,2.90979,2.90399,2.90765,11500000.0
2009-08-10 22:08:00,2.90991,2.91018,2.90528,2.91003,15500000.0
2009-08-10 22:09:00,2.90755,2.90941,2.90553,2.90789,8750000.0
2009-08-10 22:10:00,2.90572,2.90953,2.90572,2.90842,6000000.0
2009-08-10 22:11:00,2.90803,2.91105,2.9074,2.90831,9380000.0
2009-08-10 22:12:00,2.90431,2.91081,2.90431,2.91007,5250000.0
2009-08-10 22:13:00,2.90693,2.91063,2.90693,2.91046,10250000.0
2009-08-10 22:14:00,2.90738,2.91087,2.90623,2.91085,8500000.0
2009-08-10 22:15:00,2.91039,2.91039,2.90559,2.90665,14500000.0
2009-08-10 22:16:00,2.90828,2.90997,2.90381,2.90731,5250000.0
2009-08-10 22:17:00,2.91121,2.91175,2.90253,2.90924,8500000.0
2009-08-10 22:18:00,2.90801,2.91003,2.90431,2.90959,11510000.0
2009-08-10 22:19:00,2.90984,2.91052,2.90803,2.91048,5750000.0
2009-08-10 22:20:00,2.90695,2.91054,2.90452,2.91054,9380000.0
2009-08-10 22:21:00,2.90769,2.90974,2.906,2.90699,13500000.0
2009-08-10 22:22:00,2.90595,2.90876,2.9043,2.90761,9000000.0
2009-08-10 22:23:00,2.9083,2.90904,2.90475,2.90904,9500000.0
2009-08-10 22:24:00,2.90685,2.90877,2.90315,2.90755,5630000.0
2009-08-10 22:25:00,2.90452,2.90795,2.90452,2.90682,6630000.0
2009-08-10 22:26:00,2.90484,2.90754,2.90464,2.90464,6000000.0
2009-08-10 22:27:00,2.90517,2.90682,2.90104,2.90439,8000000.0
2009-08-10 22:28:00,2.9051,2.90639,2.90342,2.90395,7250000.0
2009-08-10 22:29:00,2.90432,2.9075,2.90067,2.90726,4880000.0
2009-08-10 22:30:00,2.90396,2.90626,2.90133,2.90262,8000000.0
2009-08-10 22:31:00,2.90807,2.90807,2.90609,2.90748,5630000.0
2009-08-10 22:32:00,2.90669,2.90782,2.90417,2.90782,14250000.0
2009-08-10 22:33:00,2.90754,2.90891,2.90363,2.90697,13750000.0
2009-08-10 22:34:00,2.90799,2.90799,2.90495,2.9052,4500000.0
2009-08-10 22:35:00,2.90355,2.90762,2.90355,2.90369,12500000.0
2009-08-10 22:36:00,2.9077,2.90772,2.90256,2.90772,7380000.0
2009-08-10 22:37:00,2.907,2.91132,2.907,2.90914,7000000.0
2009-08-10 22:38:00,2.90609,2.90874,2.90395,2.90839,18880000.0
2009-08-10 22:39:00,2.9042,2.90839,2.9042,2.90839,11250000.0
2009-08-10 22:40:00,2.90253,2.90889,2.90253,2.90728,10010000.0
2009-08-10 22:42:00,2.90978,2.91034,2.90902,2.9097,6500000.0
2009-08-10 22:43:00,2.90481,2.90843,2.90481,2.9057,11630000.0
2009-08-10 22:44:00,2.9084,2.90956,2.90564,2.90921,8500000.0
2009-08-10 22:45:00,2.90637,2.908,2.90157,2.90157,7500000.0
2009-08-10 22:46:00,2.90444,2.908,2.90444,2.9057,6500000.0
2009-08-10 22:47:00,2.90807,2.90807,2.90409,2.90458,13750000.0
2009-08-10 22:48:00,2.90762,2.90843,2.90572,2.90833,14250000.0
2009-08-10 22:49:00,2.90407,2.90822,2.90407,2.90627,13250000.0
2009-08-10 22:50:00,2.90513,2.90794,2.90319,2.90794,11250000.0
2009-08-10 22:51:00,2.9079,2.9079,2.90158,2.902,6000000.0
2009-08-10 22:52:00,2.90536,2.90877,2.90474,2.90877,7500000.0
2009-08-10 22:53:00,2.9086,2.9086,2.90089,2.90582,13010000.0
2009-08-10 22:54:00,2.90568,2.91424,2.90326,2.90814,12500000.0
2009-08-10 22:55:00,2.90543,2.90832,2.90314,2.90586,17750000.0
2009-08-10 22:56:00,2.90667,2.90779,2.90586,2.90695,5630000.0
2009-08-10 22:57:00,2.90321,2.90815,2.90304,2.9072,9760000.0
2009-08-10 22:58:00,2.90648,2.90913,2.90163,2.90295,15250000.0
2009-08-10 22:59:00,2.90309,2.90831,2.90281,2.90523,12750000.0
2009-08-10 23:00:00,2.90612,2.90844,2.90446,2.90844,17000000.0
2009-08-10 23:01:00,2.90172,2.90763,2.90172,2.90694,8880000.0
2009-08-10 23:02:00,2.90489,2.90696,2.9026,2.90696,9250000.0
2009-08-10 23:03:00,2.90695,2.90812,2.90417,2.90812,5760000.0
2009-08-10 23:04:00,2.90292,2.90794,2.90292,2.90794,4500000.0
2009-08-10 23:05:00,2.90541,2.90816,2.90541,2.90542,7500000.0
2009-08-10 23:06:00,2.90624,2.90719,2.90375,2.90644,7250000.0
2009-08-10 23:07:00,2.90833,2.90833,2.90345,2.90833,7750000.0
2009-08-10 23:08:00,2.90426,2.90912,2.90374,2.90823,11250000.0
2009-08-10 23:09:00,2.90594,2.90892,2.90427,2.90867,9250000.0
2009-08-10 23:10:00,2.90611,2.90886,2.9044,2.9044,14510000.0
2009-08-10 23:11:00,2.90353,2.90878,2.90353,2.9087,9750000.0
2009-08-10 23:12:00,2.90633,2.90915,2.90341,2.90631,10630000.0
2009-08-10 23:13:00,2.9071,2.90852,2.90656,2.90656,3750000.0
2009-08-10 23:14:00,2.90493,2.90762,2.90205,2.90625,8750000.0
2009-08-10 23:15:00,2.90736,2.90882,2.90472,2.90472,11000000.0
2009-08-10 23:16:00,2.90957,2.9096,2.89978,2.90586,7750000.0
2009-08-10 23:17:00,2.90889,2.90919,2.9049,2.90622,11380000.0
2009-08-10 23:18:00,2.90629,2.90853,2.90313,2.9064,11750000.0
2009-08-10 23:19:00,2.90629,2.90875,2.90278,2.90866,7000000.0
2009-08-10 23:20:00,2.90281,2.90815,2.90281,2.90304,10250000.0
2009-08-10 23:21:00,2.90435,2.90909,2.90435,2.90896,8500000.0
2009-08-10 23:22:00,2.90624,2.90984,2.90323,2.90323,11000000.0
2009-08-10 23:23:00,2.90408,2.90873,2.90408,2.90873,5250000.0
2009-08-10 23:24:00,2.9054,2.90843,2.90327,2.90843,8750000.0
2009-08-10 23:25:00,2.90225,2.90929,2.90105,2.90105,10750000.0
2009-08-10 23:26:00,2.9029,2.90738,2.9029,2.90593,6000000.0
2009-08-10 23:27:00,2.90532,2.90864,2.90463,2.90864,7750000.0
2009-08-10 23:28:00,2.90568,2.90845,2.90051,2.90425,11000000.0
2009-08-10 23:29:00,2.90662,2.90769,2.90238,2.90635,7630000.0
2009-08-10 23:30:00,2.90467,2.90844,2.90178,2.90178,9000000.0
2009-08-10 23:31:00,2.90295,2.90786,2.90139,2.90521,9500000.0
2009-08-10 23:32:00,2.90489,2.90717,2.90489,2.90582,10250000.0
2009-08-10 23:33:00,2.90489,2.90796,2.90437,2.90698,12250000.0
2009-08-10 23:34:00,2.90367,2.90782,2.90085,2.90483,7880000.0
2009-08-10 23:35:00,2.90285,2.90791,2.90285,2.90676,15250000.0
2009-08-10 23:36:00,2.9046,2.90702,2.90165,2.90489,9250000.0
2009-08-10 23:37:00,2.90761,2.90856,2.9055,2.9071,8250000.0
2009-08-10 23:38:00,2.90604,2.90696,2.90272,2.90564,6750000.0
2009-08-10 23:39:00,2.90773,2.90773,2.90306,2.90718,9750000.0
2009-08-10 23:40:00,2.90622,2.90792,2.90477,2.90477,11250000.0
2009-08-10 23:41:00,2.90776,2.9082,2.90371,2.90804,16750000.0
2009-08-10 23:42:00,2.90475,2.90715,2.9045,2.90472,10500000.0
2009-08-10 23:43:00,2.90384,2.90796,2.90384,2.90629,7750000.0
2009-08-10 23:44:00,2.90697,2.90796,2.90404,2.90788,11250000.0
2009-08-10 23:45:00,2.90427,2.90653,2.90386,2.90554,5750000.0
2009-08-10 23:46:00,2.907,2.907,2.90213,2.90698,14000000.0
2009-08-10 23:47:00,2.90325,2.90782,2.90288,2.90449,12000000.0
2009-08-10 23:48:00,2.90288,2.90687,2.90288,2.90528,10380000.0
2009-08-10 23:49:00,2.90492,2.9079,2.90217,2.90473,10500000.0
2009-08-10 23:50:00,2.90692,2.90692,2.90017,2.90348,8250000.0
2009-08-10 23:51:00,2.90342,2.90662,2.90071,2.9057,11000000.0
2009-08-10 23:52:00,2.90404,2.90404,2.90077,2.90375,7000000.0
2009-08-10 23:53:00,2.908,2.90808,2.9072,2.90769,5000000.0
2009-08-10 23:54:00,2.90812,2.90873,2.90806,2.90811,10630000.0
2009-08-10 23:55:00,2.90318,2.90669,2.90226,2.90669,5750000.0
2009-08-10 23:56:00,2.9035,2.90722,2.9035,2.90722,9630000.0
2009-08-10 23:57:00,2.90431,2.90664,2.90314,2.90664,5130000.0
2009-08-10 23:58:00,2.90473,2.90739,2.90473,2.9073,11750000.0
2009-08-10 23:59:00,2.90205,2.90628,2.90173,2.90628,9750000.0
2009-08-11 00:00:00,2.90404,2.90631,2.90367,2.90458,7380000.0
2009-08-11 00:01:00,2.90402,2.90712,2.90228,2.90618,8250000.0
2009-08-11 00:02:00,2.90477,2.9066,2.90293,2.90293,6880000.0
2009-08-11 00:03:00,2.90547,2.90656,2.90271,2.90506,8750000.0
2009-08-11 00:04:00,2.90396,2.90471,2.9005,2.90435,12250000.0
2009-08-11 00:05:00,2.90722,2.90722,2.90073,2.9067,12500000.0
2009-08-11 00:06:00,2.90228,2.90713,2.90228,2.90713,7500000.0
2009-08-11 00:07:00,2.90064,2.90631,2.90064,2.90521,10250000.0
2009-08-11 00:08:00,2.90439,2.90612,2.90199,2.90237,14380000.0
2009-08-11 00:09:00,2.906,2.90683,2.90069,2.90414,11500000.0
2009-08-11 00:10:00,2.90386,2.90725,2.90385,2.90656,10500000.0
2009-08-11 00:11:00,2.90461,2.90672,2.90346,2.90409,7750000.0
2009-08-11 00:12:00,2.90127,2.90601,2.90127,2.90599,9250000.0
2009-08-11 00:13:00,2.90507,2.90864,2.90387,2.90569,14380000.0
2009-08-11 00:14:00,2.90218,2.9079,2.90218,2.9079,9750000.0
2009-08-11 00:15:00,2.9035,2.90698,2.90145,2.90579,9000000.0
2009-08-11 00:16:00,2.9033,2.90808,2.9033,2.90808,8000000.0
2009-08-11 00:17:00,2.90539,2.90868,2.90539,2.90678,15500000.0
2009-08-11 00:18:00,2.90341,2.90717,2.90341,2.90473,6500000.0
2009-08-11 00:19:00,2.90494,2.90812,2.90387,2.90387,10000000.0
2009-08-11 00:20:00,2.90496,2.90792,2.90466,2.90686,11250000.0
2009-08-11 00:21:00,2.90352,2.90811,2.90352,2.90743,6130000.0
2009-08-11 00:22:00,2.90484,2.90766,2.90484,2.90766,10750000.0
2009-08-11 00:23:00,2.90828,2.90844,2.90345,2.90844,7000000.0
2009-08-11 00:24:00,2.90856,2.90856,2.90383,2.90383,9000000.0
2009-08-11 00:25:00,2.90882,2.90882,2.90123,2.90491,10000000.0
2009-08-11 00:26:00,2.90339,2.90878,2.90246,2.90878,7880000.0
2009-08-11 00:28:00,2.90613,2.90829,2.90317,2.90728,10500000.0
2009-08-11 00:29:00,2.90499,2.90745,2.90145,2.90145,8130000.0
2009-08-11 00:30:00,2.90605,2.90761,2.90479,2.90553,8250000.0
2009-08-11 00:31:00,2.90571,2.90709,2.90394,2.90626,12500000.0
2009-08-11 00:32:00,2.90779,2.90877,2.90323,2.90846,11750000.0
2009-08-11 00:33:00,2.905,2.90798,2.90447,2.90798,9750000.0
2009-08-11 00:34:00,2.90513,2.9077,2.90186,2.9077,8750000.0
2009-08-11 00:35:00,2.90271,2.90774,2.90162,2.90344,17250000.0
2009-08-11 00:36:00,2.90728,2.90746,2.90164,2.90586,9000000.0
2009-08-11 00:37:00,2.90077,2.90646,2.90077,2.90489,8880000.0
2009-08-11 00:38:00,2.90278,2.90655,2.90278,2.90655,7000000.0
2009-08-11 00:39:00,2.90732,2.90764,2.90391,2.90713,7750000.0
2009-08-11 00:40:00,2.90501,2.90709,2.90267,2.90507,17640000.0
2009-08-11 00:41:00,2.90671,2.90706,2.90542,2.90551,5250000.0
2009-08-11 00:42:00,2.9051,2.90776,2.90361,2.90643,9130000.0
2009-08-11 00:43:00,2.90404,2.90563,2.90308,2.90492,10000000.0
2009-08-11 00:44:00,2.905,2.90823,2.90321,2.90427,8750000.0
2009-08-11 00:45:00,2.90519,2.90754,2.90462,2.90597,12880000.0
2009-08-11 00:46:00,2.90247,2.9088,2.90247,2.9056,11250000.0
2009-08-11 00:47:00,2.90735,2.90854,2.90367,2.90854,10750000.0
2009-08-11 00:48:00,2.90371,2.90728,2.90226,2.90726,10750000.0
2009-08-11 00:49:00,2.90537,2.90923,2.90392,2.90392,14000000.0
2009-08-11 00:50:00,2.90833,2.90836,2.90166,2.90414,11000000.0
2009-08-11 00:51:00,2.90886,2.90886,2.90561,2.90561,4500000.0
2009-08-11 00:52:00,2.90604,2.9082,2.90482,2.90606,7880000.0
2009-08-11 00:53:00,2.90731,2.90858,2.90455,2.90455,13750000.0
2009-08-11 00:54:00,2.90509,2.90868,2.90364,2.90868,16130000.0
2009-08-11 00:55:00,2.90611,2.90856,2.90567,2.90582,8750000.0
2009-08-11 00:56:00,2.90826,2.90948,2.90673,2.90884,24000000.0
2009-08-11 00:57:00,2.90556,2.90859,2.90357,2.90859,5500000.0
2009-08-11 00:58:00,2.90579,2.90873,2.90456,2.90748,14750000.0
2009-08-11 00:59:00,2.90614,2.90782,2.90311,2.90648,10000000.0
2009-08-11 01:00:00,2.90621,2.90921,2.9043,2.90921,8750000.0
2009-08-11 01:01:00,2.90506,2.90868,2.90294,2.90605,13500000.0
2009-08-11 01:02:00,2.90856,2.90875,2.90488,2.90488,11890000.0
2009-08-11 01:03:00,2.90773,2.90963,2.9042,2.90963,10880000.0
2009-08-11 01:04:00,2.90851,2.90851,2.90646,2.90646,8750000.0
2009-08-11 01:05:00,2.90679,2.90839,2.90447,2.90447,7130000.0
2009-08-11 01:06:00,2.90732,2.90938,2.90607,2.90938,6750000.0
2009-08-11 01:07:00,2.90893,2.90913,2.90616,2.90746,7750000.0
2009-08-11 01:08:00,2.90644,2.90952,2.90644,2.90952,5500000.0
2009-08-11 01:09:00,2.90711,2.90976,2.90711,2.90967,16880000.0
2009-08-11 01:10:00,2.90316,2.90903,2.90313,2.90623,11260000.0
2009-08-11 01:11:00,2.90725,2.91127,2.90425,2.90595,14750000.0
2009-08-11 01:12:00,2.90757,2.90892,2.90654,2.90672,6750000.0
2009-08-11 01:13:00,2.90294,2.90857,2.90294,2.9066,7130000.0
2009-08-11 01:14:00,2.90734,2.9092,2.90451,2.90747,15500000.0
2009-08-11 01:15:00,2.90737,2.90874,2.90589,2.90677,9000000.0
2009-08-11 01:16:00,2.9071,2.90993,2.90646,2.9066,10380000.0
2009-08-11 01:17:00,2.90682,2.90814,2.90411,2.90544,10000000.0
2009-08-11 01:18:00,2.90741,2.90967,2.90471,2.90807,19500000.0
2009-08-11 01:19:00,2.90764,2.91081,2.90606,2.91015,9250000.0
2009-08-11 01:20:00,2.90664,2.90861,2.90582,2.90837,6880000.0
2009-08-11 01:21:00,2.91048,2.91083,2.90756,2.9104,11750000.0
2009-08-11 01:22:00,2.90718,2.91008,2.90358,2.9058,12250000.0
2009-08-11 01:23:00,2.90473,2.90959,2.90473,2.90883,8500000.0
2009-08-11 01:24:00,2.90403,2.90936,2.90403,2.90684,6250000.0
2009-08-11 01:25:00,2.90686,2.91076,2.90418,2.9071,12250000.0
2009-08-11 01:26:00,2.90198,2.91149,2.90198,2.90749,11250000.0
2009-08-11 01:27:00,2.90533,2.90967,2.90533,2.90759,10750000.0
2009-08-11 01:28:00,2.90752,2.91012,2.90598,2.90966,15130000.0
2009-08-11 01:29:00,2.90952,2.90965,2.90564,2.90564,8880000.0
2009-08-11 01:30:00,2.90771,2.90944,2.90556,2.90556,7500000.0
2009-08-11 01:31:00,2.90697,2.90713,2.90348,2.90698,7000000.0
2009-08-11 01:32:00,2.90721,2.91015,2.90396,2.90893,12880000.0
2009-08-11 01:33:00,2.90774,2.90929,2.90478,2.90877,7750000.0
2009-08-11 01:34:00,2.91059,2.91059,2.9083,2.9094,4750000.0
2009-08-11 01:35:00,2.90967,2.91226,2.90861,2.91057,14250000.0
2009-08-11 01:36:00,2.90771,2.90949,2.90596,2.90691,9250000.0
2009-08-11 01:37:00,2.90445,2.9103,2.90445,2.90555,12500000.0
2009-08-11 01:38:00,2.90658,2.91009,2.90658,2.91009,8500000.0
2009-08-11 01:39:00,2.90947,2.9111,2.90658,2.9111,5500000.0
2009-08-11 01:40:00,2.90798,2.90895,2.90656,2.90656,8000000.0
2009-08-11 01:41:00,2.90808,2.91095,2.90609,2.91044,13250000.0
2009-08-11 01:42:00,2.90819,2.91114,2.90555,2.90807,9500000.0
2009-08-11 01:43:00,2.90734,2.90998,2.90399,2.90785,13750000.0
2009-08-11 01:44:00,2.90706,2.91044,2.90104,2.91031,16630000.0
2009-08-11 01:45:00,2.90805,2.91041,2.90274,2.90829,11500000.0
2009-08-11 01:46:00,2.90782,2.90998,2.90539,2.90539,12000000.0
2009-08-11 01:47:00,2.90835,2.91092,2.90741,2.90834,9750000.0
2009-08-11 01:48:00,2.90748,2.91122,2.90581,2.90614,7880000.0
2009-08-11 01:49:00,2.91192,2.91215,2.91105,2.91192,10750000.0
2009-08-11 01:50:00,2.90911,2.91086,2.90634,2.90747,11500000.0
2009-08-11 01:51:00,2.907,2.90887,2.90683,2.90748,7750000.0
2009-08-11 01:52:00,2.90972,2.91027,2.90429,2.90776,10010000.0
2009-08-11 01:53:00,2.9079,2.91113,2.90593,2.90713,8250000.0
2009-08-11 01:54:00,2.9077,2.91063,2.90508,2.90796,9500000.0
2009-08-11 01:55:00,2.90424,2.90929,2.90351,2.90772,15250000.0
2009-08-11 01:56:00,2.90527,2.90768,2.9034,2.90699,6000000.0
2009-08-11 01:57:00,2.90763,2.91202,2.90508,2.90795,14250000.0
2009-08-11 01:58:00,2.90829,2.91075,2.90723,2.90723,5380000.0
2009-08-11 02:01:00,2.90798,2.91018,2.90798,2.90965,5500000.0
2009-08-11 02:02:00,2.911,2.911,2.90439,2.90439,11010000.0
2009-08-11 02:03:00,2.90788,2.91059,2.90551,2.91059,9380000.0
2009-08-11 02:04:00,2.90855,2.91039,2.90576,2.90946,6750000.0
2009-08-11 02:05:00,2.90886,2.90999,2.90464,2.90464,9130000.0
2009-08-11 02:06:00,2.90873,2.91015,2.90844,2.90878,7500000.0
2009-08-11 02:07:00,2.91065,2.91213,2.90842,2.90887,7750000.0
2009-08-11 02:08:00,2.90795,2.9103,2.90444,2.90736,6380000.0
2009-08-11 02:09:00,2.90813,2.90863,2.90329,2.90568,6000000.0
2009-08-11 02:10:00,2.90637,2.90818,2.90454,2.90818,6750000.0
2009-08-11 02:11:00,2.90642,2.9077,2.90557,2.9058,9380000.0
2009-08-11 02:12:00,2.90751,2.90848,2.90218,2.90848,5250000.0
2009-08-11 02:13:00,2.90542,2.90778,2.90384,2.90634,7000000.0
2009-08-11 02:14:00,2.90601,2.90787,2.90216,2.90488,5750000.0
2009-08-11 02:15:00,2.90534,2.90663,2.90516,2.90516,10750000.0
2009-08-11 02:16:00,2.9039,2.90665,2.90327,2.90327,6750000.0
2009-08-11 02:17:00,2.90606,2.90696,2.9033,2.90518,10380000.0
2009-08-11 02:18:00,2.90774,2.90922,2.903,2.90528,6750000.0
2009-08-11 02:19:00,2.90485,2.90724,2.90278,2.90369,10500000.0
2009-08-11 02:20:00,2.90556,2.90799,2.90469,2.90622,10750000.0
2009-08-11 02:21:00,2.90469,2.90772,2.90315,2.90315,7000000.0
2009-08-11 02:22:00,2.90585,2.90739,2.90109,2.90251,7000000.0
2009-08-11 02:23:00,2.904,2.90771,2.90337,2.90519,9750000.0
2009-08-11 02:24:00,2.90752,2.90752,2.90426,2.90426,8500000.0
2009-08-11 02:25:00,2.9067,2.90762,2.90407,2.90407,7000000.0
2009-08-11 02:26:00,2.9038,2.90732,2.89981,2.90732,23250000.0
2009-08-11 02:27:00,2.90467,2.90585,2.90129,2.90359,8500000.0
2009-08-11 02:28:00,2.90318,2.9064,2.90103,2.90103,19250000.0
2009-08-11 02:29:00,2.90356,2.90586,2.89891,2.90053,12000000.0
2009-08-11 02:30:00,2.90104,2.90606,2.90079,2.90477,5500000.0
2009-08-11 02:31:00,2.90389,2.90661,2.90054,2.90457,21130000.0
2009-08-11 02:32:00,2.90372,2.90579,2.90091,2.90392,7380000.0
2009-08-11 02:33:00,2.90378,2.90567,2.90202,2.90361,6000000.0
2009-08-11 02:34:00,2.90421,2.90716,2.90371,2.90716,6000000.0
2009-08-11 02:35:00,2.90023,2.90665,2.90023,2.90665,6750000.0
2009-08-11 02:36:00,2.9027,2.90646,2.9027,2.90474,10250000.0
2009-08-11 02:37:00,2.90515,2.90606,2.90212,2.90606,5500000.0
2009-08-11 02:38:00,2.90236,2.90448,2.90198,2.90271,5250000.0
2009-08-11 02:39:00,2.90512,2.90561,2.9036,2.90516,10380000.0
2009-08-11 02:40:00,2.90286,2.90412,2.90114,2.90286,12000000.0
2009-08-11 02:41:00,2.90133,2.9047,2.90099,2.9036,7500000.0
2009-08-11 02:42:00,2.9037,2.90535,2.90061,2.90379,7500000.0
2009-08-11 02:43:00,2.90371,2.90512,2.8989,2.90338,8130000.0
2009-08-11 02:44:00,2.90434,2.90594,2.90237,2.90594,10500000.0
2009-08-11 02:45:00,2.90345,2.90659,2.90228,2.90659,9250000.0
2009-08-11 02:46:00,2.90484,2.90657,2.90434,2.90571,7750000.0
2009-08-11 02:47:00,2.90436,2.9058,2.90427,2.90458,5500000.0
2009-08-11 02:48:00,2.90604,2.90662,2.90185,2.9027,7000000.0
2009-08-11 02:49:00,2.9044,2.90575,2.8994,2.90185,8880000.0
2009-08-11 02:50:00,2.90225,2.90587,2.90189,2.90425,8750000.0
2009-08-11 02:51:00,2.90453,2.90699,2.90302,2.90594,10750000.0
2009-08-11 02:52:00,2.90369,2.90616,2.90137,2.90137,7750000.0
2009-08-11 02:53:00,2.90499,2.90696,2.90158,2.90444,10000000.0
2009-08-11 02:54:00,2.90675,2.90675,2.90149,2.90493,8130000.0
2009-08-11 02:55:00,2.90544,2.90674,2.90112,2.9039,5500000.0
2009-08-11 02:56:00,2.90366,2.90657,2.901,2.90657,7880000.0
2009-08-11 02:57:00,2.90747,2.90804,2.89981,2.90309,10500000.0
2009-08-11 02:58:00,2.90265,2.90668,2.90207,2.90668,5880000.0
2009-08-11 02:59:00,2.90404,2.90578,2.90266,2.90578,8500000.0
2009-08-11 03:00:00,2.90448,2.90562,2.90249,2.90562,5750000.0
2009-08-11 03:01:00,2.90414,2.90656,2.90207,2.90631,10250000.0
2009-08-11 03:02:00,2.90284,2.90534,2.89955,2.89955,9000000.0
2009-08-11 03:03:00,2.90379,2.90515,2.90018,2.90136,5500000.0
2009-08-11 03:04:00,2.90236,2.90527,2.90057,2.90282,8500000.0
2009-08-11 03:05:00,2.89862,2.90667,2.89862,2.90667,7250000.0
2009-08-11 03:06:00,2.9034,2.9068,2.89997,2.90232,7750000.0
2009-08-11 03:07:00,2.90465,2.90636,2.90406,2.90406,10000000.0
2009-08-11 03:08:00,2.90368,2.90637,2.90368,2.90637,12500000.0
2009-08-11 03:09:00,2.90306,2.90705,2.90254,2.90658,10750000.0
2009-08-11 03:10:00,2.90517,2.90568,2.90129,2.90319,7000000.0
2009-08-11 03:11:00,2.90297,2.90564,2.90068,2.90516,10750000.0
2009-08-11 03:12:00,2.90362,2.90465,2.90175,2.90175,10750000.0
2009-08-11 03:13:00,2.90496,2.90496,2.90104,2.90337,6250000.0
2009-08-11 03:14:00,2.90445,2.90629,2.90373,2.90414,7130000.0
2009-08-11 03:15:00,2.90325,2.9048,2.89942,2.90314,6750000.0
2009-08-11 03:16:00,2.90457,2.90588,2.90008,2.90588,14880000.0
2009-08-11 03:17:00,2.90304,2.908,2.90033,2.90659,11250000.0
2009-08-11 03:18:00,2.90514,2.90527,2.90207,2.90207,11380000.0
2009-08-11 03:19:00,2.90354,2.90551,2.90233,2.90551,6880000.0
2009-08-11 03:20:00,2.90376,2.90461,2.89979,2.89979,7750000.0
2009-08-11 03:21:00,2.8992,2.90534,2.8992,2.90337,9500000.0
2009-08-11 03:22:00,2.9056,2.90634,2.89986,2.90567,5880000.0
2009-08-11 03:23:00,2.9034,2.90643,2.90282,2.90606,8500000.0
2009-08-11 03:24:00,2.90182,2.90553,2.90182,2.90417,9250000.0
2009-08-11 03:25:00,2.9016,2.90485,2.90016,2.90473,8000000.0
2009-08-11 03:26:00,2.90336,2.90521,2.90062,2.9034,8000000.0
2009-08-11 03:27:00,2.89866,2.90603,2.89866,2.90351,8250000.0
2009-08-11 03:28:00,2.90127,2.90624,2.90127,2.90301,9250000.0
2009-08-11 03:29:00,2.90615,2.90615,2.90089,2.90496,8500000.0
2009-08-11 03:30:00,2.90137,2.90639,2.9006,2.90359,10000000.0
2009-08-11 03:31:00,2.9035,2.90454,2.90002,2.90323,10500000.0
2009-08-11 03:32:00,2.90337,2.90701,2.90199,2.9062,7000000.0
2009-08-11 03:33:00,2.90447,2.90539,2.90187,2.90539,6750000.0
2009-08-11 03:34:00,2.90051,2.9059,2.90007,2.90404,7750000.0
2009-08-11 03:35:00,2.90261,2.90511,2.90261,2.90488,6500000.0
2009-08-11 03:36:00,2.90264,2.90484,2.89917,2.89917,9000000.0
2009-08-11 03:37:00,2.90357,2.90531,2.90015,2.90015,7500000.0
2009-08-11 03:38:00,2.90373,2.90463,2.89899,2.89899,5250000.0
2009-08-11 03:39:00,2.90435,2.90516,2.90075,2.905,10750000.0
2009-08-11 03:40:00,2.90239,2.90499,2.90167,2.90316,13250000.0
2009-08-11 03:41:00,2.90278,2.90468,2.9022,2.90333,10000000.0
2009-08-11 03:42:00,2.90351,2.90511,2.9015,2.90348,11750000.0
2009-08-11 03:43:00,2.90095,2.90568,2.90095,2.90547,8250000.0
2009-08-11 03:44:00,2.905,2.90529,2.90226,2.90477,4750000.0
2009-08-11 03:45:00,2.90332,2.9067,2.90179,2.90565,16130000.0
2009-08-11 03:46:00,2.90727,2.90727,2.90347,2.904,12250000.0
2009-08-11 03:47:00,2.90701,2.90701,2.90251,2.90374,6500000.0
2009-08-11 03:48:00,2.90528,2.90655,2.90172,2.9061,11250000.0
2009-08-11 03:49:00,2.90328,2.90397,2.90148,2.9033,11000000.0
2009-08-11 03:50:00,2.90474,2.90566,2.90438,2.90566,7250000.0
2009-08-11 03:51:00,2.90374,2.90591,2.90345,2.90345,9500000.0
2009-08-11 03:52:00,2.9073,2.9073,2.90277,2.90729,10000000.0
2009-08-11 03:53:00,2.9059,2.90721,2.90508,2.90676,10500000.0
2009-08-11 03:54:00,2.90374,2.90554,2.90123,2.90406,8250000.0
2009-08-11 03:55:00,2.90438,2.90709,2.90232,2.90477,7750000.0
2009-08-11 03:56:00,2.90425,2.90597,2.904,2.904,7000000.0
2009-08-11 03:57:00,2.90693,2.90781,2.90149,2.90468,6000000.0
2009-08-11 03:58:00,2.90412,2.90688,2.90404,2.90663,8250000.0
2009-08-11 03:59:00,2.90416,2.90776,2.90137,2.90137,8500000.0
2009-08-11 04:00:00,2.90289,2.90742,2.90289,2.90742,8880000.0
2009-08-11 04:01:00,2.90367,2.90647,2.90138,2.90437,9500000.0
2009-08-11 04:02:00,2.90368,2.90769,2.90368,2.90768,5630000.0
2009-08-11 04:03:00,2.90613,2.90887,2.90298,2.90473,10500000.0
2009-08-11 04:04:00,2.90566,2.90777,2.90481,2.90777,6500000.0
2009-08-11 04:05:00,2.90501,2.90732,2.90472,2.90698,12250000.0
2009-08-11 04:06:00,2.90669,2.90752,2.90395,2.90497,8380000.0
2009-08-11 04:07:00,2.90785,2.90827,2.90284,2.90827,8250000.0
2009-08-11 04:08:00,2.90772,2.90772,2.90452,2.90648,10250000.0
2009-08-11 04:09:00,2.90622,2.90718,2.90514,2.90514,11500000.0
2009-08-11 04:10:00,2.90525,2.90805,2.90209,2.90494,8250000.0
2009-08-11 04:11:00,2.9035,2.90917,2.9035,2.90713,9130000.0
2009-08-11 04:12:00,2.90472,2.90691,2.90472,2.90504,5500000.0
2009-08-11 04:13:00,2.90584,2.90671,2.90185,2.90293,7750000.0
2009-08-11 04:14:00,2.90568,2.90644,2.90062,2.90606,9130000.0
2009-08-11 04:15:00,2.90546,2.90653,2.90161,2.90161,6630000.0
2009-08-11 04:16:00,2.9055,2.90728,2.9055,2.90684,8250000.0
2009-08-11 04:17:00,2.90635,2.90691,2.90492,2.90543,10250000.0
2009-08-11 04:18:00,2.90708,2.90811,2.90489,2.90589,10750000.0
2009-08-11 04:19:00,2.90556,2.90797,2.90438,2.90453,7750000.0
2009-08-11 04:20:00,2.90669,2.90685,2.9019,2.90685,11000000.0
2009-08-11 04:21:00,2.90475,2.90748,2.90451,2.90713,11250000.0
2009-08-11 04:22:00,2.90389,2.90812,2.90386,2.9061,10880000.0
2009-08-11 04:23:00,2.9055,2.907,2.90337,2.90695,9500000.0
2009-08-11 04:24:00,2.90179,2.90645,2.90179,2.90458,7250000.0
2009-08-11 04:25:00,2.90549,2.90871,2.90483,2.90483,5880000.0
2009-08-11 04:26:00,2.9053,2.90574,2.90346,2.90496,7000000.0
2009-08-11 04:27:00,2.90366,2.90735,2.90366,2.90528,8500000.0
2009-08-11 04:28:00,2.90529,2.90678,2.90417,2.90543,8250000.0
2009-08-11 04:29:00,2.90541,2.90694,2.90173,2.90516,8250000.0
2009-08-11 04:30:00,2.90529,2.90853,2.90445,2.90622,10000000.0
2009-08-11 04:31:00,2.90692,2.90834,2.90372,2.90793,12750000.0
2009-08-11 04:32:00,2.91014,2.91026,2.90309,2.90309,7750000.0
2009-08-11 04:33:00,2.90717,2.90848,2.90602,2.907,12000000.0
2009-08-11 04:34:00,2.90744,2.90903,2.90654,2.90654,9250000.0
2009-08-11 04:35:00,2.90695,2.9095,2.90521,2.90913,8250000.0
2009-08-11 04:36:00,2.90789,2.90997,2.90675,2.90927,6000000.0
2009-08-11 04:37:00,2.90749,2.91097,2.90645,2.91097,8500000.0
2009-08-11 04:38:00,2.9086,2.91067,2.90599,2.91067,5880000.0
2009-08-11 04:39:00,2.90752,2.91035,2.9073,2.90869,6000000.0
2009-08-11 04:40:00,2.91025,2.91025,2.9038,2.90843,7750000.0
2009-08-11 04:41:00,2.90677,2.90988,2.90519,2.90988,9630000.0
2009-08-11 04:42:00,2.90949,2.90949,2.90478,2.90832,10750000.0
2009-08-11 04:43:00,2.90658,2.90933,2.90623,2.90891,7750000.0
2009-08-11 04:44:00,2.90719,2.9083,2.90461,2.9083,7250000.0
2009-08-11 04:45:00,2.90765,2.90905,2.90485,2.90688,5750000.0
2009-08-11 04:46:00,2.904,2.90971,2.904,2.90969,8750000.0
2009-08-11 04:47:00,2.90306,2.90863,2.90247,2.90299,6500000.0
2009-08-11 04:48:00,2.90699,2.90984,2.90603,2.90984,10000000.0
2009-08-11 04:49:00,2.9078,2.91055,2.90665,2.90863,11000000.0
2009-08-11 04:50:00,2.91143,2.91143,2.90432,2.90664,10760000.0
2009-08-11 04:51:00,2.9101,2.91056,2.90521,2.908,9380000.0
2009-08-11 04:52:00,2.90993,2.91169,2.90449,2.91169,7750000.0
2009-08-11 04:53:00,2.91039,2.91355,2.90705,2.91153,7380000.0
2009-08-11 04:54:00,2.91402,2.91465,2.91101,2.91196,9250000.0
2009-08-11 04:55:00,2.91314,2.91447,2.90882,2.91224,11250000.0
2009-08-11 04:56:00,2.91327,2.91359,2.90911,2.91252,6750000.0
2009-08-11 04:57:00,2.91078,2.91362,2.90889,2.90921,8250000.0
2009-08-11 04:58:00,2.91189,2.9135,2.90891,2.91101,17500000.0
2009-08-11 04:59:00,2.90973,2.91331,2.90731,2.91105,9500000.0
2009-08-11 05:00:00,2.91213,2.91365,2.90986,2.91213,13500000.0
2009-08-11 05:01:00,2.91166,2.91417,2.90984,2.91231,12000000.0
2009-08-11 05:02:00,2.91103,2.91342,2.90911,2.90917,19380000.0
2009-08-11 05:03:00,2.91137,2.91272,2.91034,2.91134,5750000.0
2009-08-11 05:04:00,2.90867,2.91356,2.90867,2.91356,9750000.0
2009-08-11 05:05:00,2.9105,2.91232,2.90726,2.90967,10000000.0
2009-08-11 05:06:00,2.91198,2.91414,2.90926,2.91096,10500000.0
2009-08-11 05:07:00,2.91093,2.91357,2.90865,2.90968,12000000.0
2009-08-11 05:08:00,2.91059,2.91366,2.91037,2.91224,8000000.0
2009-08-11 05:09:00,2.91139,2.91372,2.91104,2.91372,9000000.0
2009-08-11 05:10:00,2.90936,2.91041,2.90808,2.91041,8750000.0
2009-08-11 05:11:00,2.90831,2.91414,2.90831,2.91121,7500000.0
2009-08-11 05:12:00,2.90934,2.91349,2.90934,2.9095,10500000.0
2009-08-11 05:13:00,2.91136,2.91459,2.9101,2.91298,10760000.0
2009-08-11 05:14:00,2.91101,2.91307,2.91092,2.91092,10250000.0
2009-08-11 05:15:00,2.91022,2.91346,2.90998,2.91052,8500000.0
2009-08-11 05:16:00,2.90972,2.91345,2.90972,2.91036,8500000.0
2009-08-11 05:17:00,2.91327,2.9134,2.90657,2.91122,10250000.0
2009-08-11 05:18:00,2.9121,2.91517,2.90946,2.91517,9000000.0
2009-08-11 05:19:00,2.91123,2.9142,2.90947,2.90979,9880000.0
2009-08-11 05:20:00,2.91109,2.91288,2.90754,2.91108,8000000.0
2009-08-11 05:21:00,2.91078,2.91338,2.91002,2.91066,15250000.0
2009-08-11 05:22:00,2.91069,2.9128,2.90965,2.90965,7750000.0
2009-08-11 05:23:00,2.90944,2.91209,2.90629,2.90629,12010000.0
2009-08-11 05:24:00,2.90968,2.91137,2.90471,2.90971,11000000.0
2009-08-11 05:25:00,2.91071,2.91323,2.90808,2.91268,6500000.0
2009-08-11 05:26:00,2.91057,2.9122,2.9081,2.91117,13000000.0
2009-08-11 05:27:00,2.91021,2.91294,2.90794,2.91141,9500000.0
2009-08-11 05:28:00,2.91045,2.91257,2.90731,2.90731,9750000.0
2009-08-11 05:29:00,2.90843,2.91247,2.90843,2.90952,8500000.0
2009-08-11 05:30:00,2.90889,2.91276,2.90889,2.90968,12250000.0
2009-08-11 05:31:00,2.91004,2.91275,2.90914,2.91026,11630000.0
2009-08-11 05:32:00,2.90912,2.91204,2.90744,2.91204,7250000.0
2009-08-11 05:33:00,2.90989,2.91203,2.90988,2.91113,9500000.0
2009-08-11 05:34:00,2.91016,2.913,2.90825,2.90935,9880000.0
2009-08-11 05:35:00,2.9079,2.91193,2.90587,2.90587,11500000.0
2009-08-11 05:36:00,2.90967,2.91267,2.90822,2.91038,9250000.0
2009-08-11 05:37:00,2.91143,2.91513,2.90984,2.90984,8750000.0
2009-08-11 05:38:00,2.9128,2.91542,2.91212,2.91338,8500000.0
2009-08-11 05:39:00,2.91004,2.91208,2.90748,2.91208,15750000.0
2009-08-11 05:40:00,2.91168,2.91168,2.90892,2.90981,10750000.0
2009-08-11 05:41:00,2.90986,2.91337,2.90828,2.91154,5750000.0
2009-08-11 05:42:00,2.91064,2.91292,2.91064,2.91125,7500000.0
2009-08-11 05:43:00,2.91132,2.91334,2.90752,2.91091,9250000.0
2009-08-11 05:44:00,2.9108,2.91102,2.90795,2.91008,5250000.0
2009-08-11 05:45:00,2.91284,2.91284,2.90798,2.91081,9750000.0
2009-08-11 05:46:00,2.90985,2.91245,2.90699,2.90967,16500000.0
2009-08-11 05:47:00,2.90709,2.91353,2.90709,2.91032,12750000.0
2009-08-11 05:48:00,2.91341,2.91369,2.90598,2.91011,16630000.0
2009-08-11 05:49:00,2.91047,2.9123,2.90573,2.90573,25130000.0
2009-08-11 05:50:00,2.90855,2.9123,2.90559,2.90998,7130000.0
2009-08-11 05:51:00,2.90853,2.91209,2.90745,2.91091,21000000.0
2009-08-11 05:52:00,2.90858,2.91238,2.90858,2.91054,12500000.0
2009-08-11 05:53:00,2.90984,2.91209,2.90689,2.90998,15630000.0
2009-08-11 05:54:00,2.90829,2.91366,2.90727,2.91218,8630000.0
2009-08-11 05:55:00,2.90954,2.91313,2.90782,2.91072,21630000.0
2009-08-11 05:56:00,2.91056,2.91211,2.90576,2.91071,10750000.0
2009-08-11 05:57:00,2.9118,2.91314,2.90896,2.91079,13000000.0
2009-08-11 05:58:00,2.90867,2.91283,2.90867,2.91283,7500000.0
2009-08-11 05:59:00,2.91111,2.91305,2.90528,2.91258,24380000.0
2009-08-11 06:00:00,2.90479,2.91232,2.90479,2.90856,8750000.0
2009-08-11 06:01:00,2.91013,2.91329,2.91013,2.911,10750000.0
2009-08-11 06:02:00,2.90885,2.91135,2.90868,2.90868,8000000.0
2009-08-11 06:03:00,2.90948,2.91337,2.90948,2.91337,5500000.0
2009-08-11 06:04:00,2.91011,2.91312,2.90831,2.91128,7750000.0
2009-08-11 06:05:00,2.91053,2.91226,2.91029,2.91034,5630000.0
2009-08-11 06:06:00,2.90827,2.9128,2.90827,2.91171,6500000.0
2009-08-11 06:07:00,2.90972,2.91191,2.90972,2.91084,6380000.0
2009-08-11 06:08:00,2.91244,2.91358,2.90686,2.90686,5500000.0
2009-08-11 06:09:00,2.90976,2.91263,2.90619,2.90927,10130000.0
2009-08-11 06:10:00,2.90701,2.91112,2.90701,2.91087,5500000.0
2009-08-11 06:11:00,2.90779,2.91241,2.90779,2.91153,10250000.0
2009-08-11 06:12:00,2.91064,2.91227,2.90962,2.91141,8000000.0
2009-08-11 06:13:00,2.90988,2.91382,2.90988,2.91022,5750000.0
2009-08-11 06:14:00,2.91007,2.91302,2.90975,2.91302,8500000.0
2009-08-11 06:15:00,2.9113,2.915,2.91003,2.91261,7500000.0
2009-08-11 06:16:00,2.90979,2.91438,2.90962,2.91212,13500000.0
2009-08-11 06:17:00,2.9108,2.91373,2.9108,2.91224,6500000.0
2009-08-11 06:18:00,2.90723,2.91333,2.90723,2.91075,6500000.0
2009-08-11 06:19:00,2.91056,2.91283,2.90749,2.91154,9500000.0
2009-08-11 06:20:00,2.91139,2.91376,2.91139,2.91151,4000000.0
2009-08-11 06:21:00,2.911,2.91351,2.911,2.91219,4750000.0
2009-08-11 06:22:00,2.91161,2.91289,2.90844,2.91028,4750000.0
2009-08-11 06:23:00,2.9102,2.91531,2.90991,2.91285,11000000.0
2009-08-11 06:24:00,2.91248,2.91338,2.90579,2.90579,7760000.0
2009-08-11 06:25:00,2.91104,2.91152,2.90841,2.90982,7750000.0
2009-08-11 06:26:00,2.91261,2.91261,2.90989,2.91095,5630000.0
2009-08-11 06:27:00,2.9099,2.91287,2.90691,2.90794,5500000.0
2009-08-11 06:28:00,2.90975,2.91382,2.90957,2.91107,15750000.0
2009-08-11 06:29:00,2.90816,2.91264,2.90816,2.90954,10250000.0
2009-08-11 06:30:00,2.91137,2.91192,2.90695,2.91037,6880000.0
2009-08-11 06:31:00,2.9102,2.91267,2.90801,2.90801,8750000.0
2009-08-11 06:32:00,2.90924,2.91311,2.90699,2.91034,9750000.0
2009-08-11 06:33:00,2.9135,2.9135,2.90929,2.91065,7250000.0
2009-08-11 06:34:00,2.9134,2.91344,2.90906,2.91344,7380000.0
2009-08-11 06:35:00,2.91069,2.9124,2.91001,2.91019,4750000.0
2009-08-11 06:36:00,2.91195,2.91274,2.91044,2.91072,5500000.0
2009-08-11 06:37:00,2.9115,2.91339,2.91004,2.91227,11380000.0
2009-08-11 06:38:00,2.91213,2.91367,2.90979,2.91207,8750000.0
2009-08-11 06:39:00,2.91086,2.91314,2.90757,2.91142,6500000.0
2009-08-11 06:40:00,2.91337,2.91337,2.9094,2.91115,5250000.0
2009-08-11 06:41:00,2.91153,2.91344,2.90875,2.91199,7250000.0
2009-08-11 06:42:00,2.91112,2.91396,2.90823,2.90862,8630000.0
2009-08-11 06:43:00,2.91226,2.91409,2.9103,2.91157,9250000.0
2009-08-11 06:44:00,2.90993,2.91336,2.909,2.91095,10880000.0
2009-08-11 06:45:00,2.90991,2.91434,2.90991,2.91076,10380000.0
2009-08-11 06:46:00,2.9117,2.91378,2.90819,2.90819,12000000.0
2009-08-11 06:47:00,2.91123,2.91353,2.91123,2.91269,5750000.0
2009-08-11 06:48:00,2.91363,2.9148,2.90931,2.9148,4500000.0
2009-08-11 06:49:00,2.91257,2.91457,2.90906,2.90906,10130000.0
2009-08-11 06:50:00,2.91196,2.91488,2.91004,2.91191,13000000.0
2009-08-11 06:51:00,2.91431,2.91431,2.91069,2.91251,10250000.0
2009-08-11 06:52:00,2.91189,2.91512,2.91158,2.91443,7750000.0
2009-08-11 06:53:00,2.9104,2.91342,2.9103,2.91059,8750000.0
2009-08-11 06:54:00,2.91404,2.91455,2.91244,2.91244,5880000.0
2009-08-11 06:55:00,2.91214,2.91522,2.91214,2.91522,6630000.0
2009-08-11 06:56:00,2.91178,2.9153,2.91178,2.912,8750000.0
2009-08-11 06:57:00,2.90971,2.91562,2.90971,2.91458,20000000.0
2009-08-11 06:58:00,2.9138,2.9138,2.91085,2.9126,9000000.0
2009-08-11 06:59:00,2.91124,2.91475,2.91092,2.91376,5750000.0
2009-08-11 07:00:00,2.91232,2.9141,2.90768,2.91331,10750000.0
2009-08-11 07:01:00,2.91581,2.91581,2.91107,2.91294,11500000.0
2009-08-11 07:02:00,2.91383,2.91429,2.90945,2.91214,11500000.0
2009-08-11 07:03:00,2.91001,2.9135,2.91001,2.91063,5500000.0
2009-08-11 07:04:00,2.91389,2.91389,2.9075,2.91291,9880000.0
2009-08-11 07:05:00,2.90988,2.91365,2.90951,2.91027,6380000.0
2009-08-11 07:06:00,2.91137,2.91387,2.90877,2.91185,7500000.0
2009-08-11 07:07:00,2.91418,2.91471,2.90979,2.91238,10130000.0
2009-08-11 07:08:00,2.91337,2.91518,2.90909,2.90909,6750000.0
2009-08-11 07:09:00,2.91328,2.9141,2.90986,2.91088,10000000.0
2009-08-11 07:10:00,2.91019,2.91473,2.91019,2.91244,8500000.0
2009-08-11 07:11:00,2.91359,2.91461,2.90906,2.91461,5500000.0
2009-08-11 07:12:00,2.90974,2.91387,2.90914,2.91146,12500000.0
2009-08-11 07:13:00,2.91419,2.9143,2.90876,2.90939,5750000.0
2009-08-11 07:14:00,2.91184,2.91348,2.91091,2.91132,5750000.0
2009-08-11 07:15:00,2.91328,2.91449,2.90807,2.91135,11000000.0
2009-08-11 07:16:00,2.91073,2.91289,2.9088,2.91163,6000000.0
2009-08-11 07:17:00,2.91087,2.91411,2.9103,2.9103,9380000.0
2009-08-11 07:18:00,2.91145,2.91414,2.90873,2.90967,13630000.0
2009-08-11 07:19:00,2.91163,2.91386,2.90858,2.91066,16000000.0
2009-08-11 07:20:00,2.90964,2.91336,2.90964,2.9112,5500000.0
2009-08-11 07:21:00,2.91389,2.91389,2.91065,2.91222,13380000.0
2009-08-11 07:22:00,2.91113,2.91382,2.90961,2.91168,9250000.0
2009-08-11 07:23:00,2.91122,2.91411,2.91122,2.91321,6250000.0
2009-08-11 07:24:00,2.91206,2.91372,2.91068,2.91372,7750000.0
2009-08-11 07:25:00,2.91092,2.91293,2.90951,2.90951,6250000.0
2009-08-11 07:26:00,2.90896,2.91348,2.90896,2.90958,8880000.0
2009-08-11 07:27:00,2.91301,2.91327,2.91022,2.91327,10250000.0
2009-08-11 07:28:00,2.91339,2.91339,2.90903,2.91171,6750000.0
2009-08-11 07:29:00,2.91251,2.9135,2.9096,2.91219,9380000.0
2009-08-11 07:30:00,2.91376,2.91403,2.91156,2.9137,8500000.0
2009-08-11 07:31:00,2.91291,2.91407,2.90994,2.91407,10000000.0
2009-08-11 07:32:00,2.9092,2.91311,2.9092,2.91271,6750000.0
2009-08-11 07:33:00,2.90838,2.91357,2.90838,2.91137,16000000.0
2009-08-11 07:34:00,2.91148,2.91416,2.9113,2.91416,9760000.0
2009-08-11 07:35:00,2.90882,2.9138,2.90882,2.91087,10500000.0
2009-08-11 07:36:00,2.90779,2.91405,2.90779,2.9103,7880000.0
2009-08-11 07:37:00,2.9111,2.91425,2.9111,2.91425,9000000.0
2009-08-11 07:38:00,2.91175,2.91489,2.91007,2.9141,9500000.0
2009-08-11 07:39:00,2.90974,2.91363,2.90944,2.91303,9000000.0
2009-08-11 07:40:00,2.91197,2.91336,2.90696,2.9118,7500000.0
2009-08-11 07:41:00,2.91294,2.91317,2.90812,2.9111,9750000.0
2009-08-11 07:42:00,2.90565,2.91266,2.90565,2.90924,7250000.0
2009-08-11 07:43:00,2.91005,2.91298,2.91005,2.91116,7750000.0
2009-08-11 07:44:00,2.91277,2.91313,2.90878,2.91106,10750000.0
2009-08-11 07:45:00,2.91224,2.91294,2.90937,2.91092,12630000.0
2009-08-11 07:46:00,2.90911,2.91268,2.90411,2.91268,8630000.0
2009-08-11 07:47:00,2.9116,2.91294,2.90918,2.91225,6750000.0
2009-08-11 07:48:00,2.91138,2.91285,2.90827,2.91071,9000000.0
2009-08-11 07:49:00,2.91257,2.91291,2.91069,2.91239,8750000.0
2009-08-11 07:50:00,2.91342,2.91384,2.90925,2.91168,12880000.0
2009-08-11 07:51:00,2.91144,2.91317,2.90919,2.91236,8630000.0
2009-08-11 07:52:00,2.91192,2.91293,2.91038,2.91177,9250000.0
2009-08-11 07:53:00,2.91203,2.91233,2.90713,2.90986,8500000.0
2009-08-11 07:54:00,2.91394,2.91394,2.90902,2.90951,9250000.0
2009-08-11 07:55:00,2.91258,2.91372,2.91142,2.91181,5250000.0
2009-08-11 07:56:00,2.91435,2.91435,2.91026,2.91136,7250000.0
2009-08-11 07:57:00,2.91355,2.91424,2.91063,2.91285,10500000.0
2009-08-11 07:58:00,2.91215,2.91335,2.90934,2.90962,8250000.0
2009-08-11 07:59:00,2.91342,2.91364,2.91052,2.91143,11380000.0
2009-08-11 08:00:00,2.91357,2.91357,2.91106,2.91106,5250000.0
2009-08-11 08:01:00,2.91008,2.91403,2.91008,2.9129,9380000.0
2009-08-11 08:02:00,2.91049,2.91457,2.90882,2.91183,15000000.0
2009-08-11 08:03:00,2.91331,2.91453,2.90944,2.91325,9250000.0
2009-08-11 08:04:00,2.91396,2.91437,2.91159,2.91437,13500000.0
2009-08-11 08:05:00,2.91437,2.91544,2.90942,2.91479,9250000.0
2009-08-11 08:06:00,2.91446,2.91446,2.90922,2.91202,9250000.0
2009-08-11 08:07:00,2.91056,2.91466,2.91056,2.91466,7500000.0
2009-08-11 08:08:00,2.91129,2.91525,2.91083,2.91336,12750000.0
2009-08-11 08:09:00,2.91621,2.91651,2.91109,2.9163,9000000.0
2009-08-11 08:10:00,2.91158,2.91641,2.91158,2.9129,5500000.0
2009-08-11 08:11:00,2.91477,2.9167,2.91387,2.91456,6760000.0
2009-08-11 08:12:00,2.91308,2.91593,2.91242,2.91249,8750000.0
2009-08-11 08:13:00,2.91583,2.91623,2.91153,2.91285,5250000.0
2009-08-11 08:14:00,2.91379,2.91575,2.91184,2.91557,11500000.0
2009-08-11 08:15:00,2.91599,2.91599,2.91237,2.91575,10380000.0
2009-08-11 08:16:00,2.91565,2.91631,2.91314,2.91418,10250000.0
2009-08-11 08:17:00,2.91434,2.91557,2.91333,2.91557,9880000.0
2009-08-11 08:18:00,2.91135,2.91562,2.91135,2.91474,8500000.0
2009-08-11 08:19:00,2.91097,2.91462,2.90957,2.90957,8130000.0
2009-08-11 08:20:00,2.91271,2.91522,2.91173,2.91505,7750000.0
2009-08-11 08:21:00,2.90802,2.91393,2.90802,2.91084,7750000.0
2009-08-11 08:22:00,2.91222,2.91222,2.90758,2.91059,11500000.0
2009-08-11 08:23:00,2.91093,2.91125,2.90903,2.91002,11500000.0
2009-08-11 08:24:00,2.9124,2.91287,2.9084,2.90998,9000000.0
2009-08-11 08:25:00,2.9123,2.91239,2.90859,2.90906,11000000.0
2009-08-11 08:26:00,2.91066,2.9119,2.9068,2.91134,12250000.0
2009-08-11 08:27:00,2.9121,2.91218,2.90703,2.91163,11500000.0
2009-08-11 08:28:00,2.90977,2.91034,2.90239,2.91009,11000000.0
2009-08-11 08:29:00,2.90831,2.90835,2.90164,2.90285,5250000.0
2009-08-11 08:30:00,2.90683,2.90821,2.9035,2.90757,20000000.0
2009-08-11 08:31:00,2.90681,2.90885,2.90076,2.90328,8250000.0
2009-08-11 08:32:00,2.90865,2.90865,2.90152,2.90152,5500000.0
2009-08-11 08:33:00,2.9072,2.90814,2.90374,2.90374,5750000.0
2009-08-11 08:34:00,2.90804,2.90834,2.9033,2.90776,10000000.0
2009-08-11 08:35:00,2.90914,2.90914,2.9052,2.90652,7880000.0
2009-08-11 08:36:00,2.91034,2.91034,2.90598,2.9094,12250000.0
2009-08-11 08:37:00,2.90708,2.90983,2.90687,2.90914,11000000.0
2009-08-11 08:38:00,2.9098,2.9098,2.90383,2.90923,10380000.0
2009-08-11 08:39:00,2.907,2.91124,2.90679,2.90951,10750000.0
2009-08-11 08:40:00,2.90827,2.91142,2.90646,2.90863,10250000.0
2009-08-11 08:41:00,2.90841,2.91221,2.90767,2.90901,14000000.0
2009-08-11 08:42:00,2.9097,2.91213,2.90804,2.90804,8500000.0
2009-08-11 08:43:00,2.91163,2.91246,2.90775,2.91246,19500000.0
2009-08-11 08:44:00,2.91276,2.91348,2.90813,2.90963,12380000.0
2009-08-11 08:45:00,2.91091,2.91272,2.90826,2.90826,8630000.0
2009-08-11 08:46:00,2.9135,2.9135,2.91026,2.91026,5500000.0
2009-08-11 08:47:00,2.91279,2.91279,2.90955,2.91222,6000000.0
2009-08-11 08:48:00,2.91172,2.91272,2.90934,2.91272,14010000.0
2009-08-11 08:49:00,2.9099,2.91182,2.9089,2.91018,8250000.0
2009-08-11 08:50:00,2.91165,2.91261,2.90947,2.90947,6250000.0
2009-08-11 08:51:00,2.91401,2.91417,2.90939,2.90939,11250000.0
2009-08-11 08:52:00,2.91221,2.91224,2.90937,2.9114,10500000.0
2009-08-11 08:53:00,2.91269,2.91392,2.9092,2.9092,9500000.0
2009-08-11 08:54:00,2.91443,2.91443,2.91046,2.91151,9000000.0
2009-08-11 08:55:00,2.91214,2.9138,2.90975,2.91274,5750000.0
2009-08-11 08:56:00,2.91434,2.91488,2.90994,2.90994,9250000.0
2009-08-11 08:57:00,2.90859,2.9152,2.90859,2.9152,13250000.0
2009-08-11 08:58:00,2.91479,2.91479,2.90742,2.90891,5500000.0
2009-08-11 08:59:00,2.91159,2.91324,2.90921,2.91008,13630000.0
2009-08-11 09:00:00,2.90992,2.91109,2.90514,2.90642,12250000.0
2009-08-11 09:01:00,2.90848,2.91108,2.90644,2.90656,12500000.0
2009-08-11 09:02:00,2.90698,2.91183,2.90698,2.90901,11000000.0
2009-08-11 09:03:00,2.90947,2.91187,2.90744,2.90892,9630000.0
2009-08-11 09:04:00,2.90974,2.9098,2.9056,2.90569,6500000.0
2009-08-11 09:05:00,2.90652,2.91027,2.90652,2.90886,15130000.0
2009-08-11 09:06:00,2.91122,2.91122,2.90899,2.91072,8880000.0
2009-08-11 09:07:00,2.90792,2.91008,2.90669,2.91008,9250000.0
2009-08-11 09:08:00,2.90861,2.91287,2.9075,2.91106,11880000.0
2009-08-11 09:09:00,2.91241,2.91258,2.90951,2.91251,6750000.0
2009-08-11 09:10:00,2.9126,2.91398,2.91143,2.91398,6880000.0
2009-08-11 09:11:00,2.91341,2.91374,2.91017,2.91369,9000000.0
2009-08-11 09:12:00,2.91173,2.91403,2.90944,2.91183,7750000.0
2009-08-11 09:13:00,2.9147,2.91505,2.9095,2.91459,9500000.0
2009-08-11 09:14:00,2.90759,2.91395,2.90759,2.91393,6750000.0
2009-08-11 09:15:00,2.91391,2.91463,2.91068,2.91463,13750000.0
2009-08-11 09:16:00,2.91392,2.91481,2.90969,2.91439,13500000.0
2009-08-11 09:17:00,2.91355,2.91355,2.90909,2.90992,10630000.0
2009-08-11 09:18:00,2.914,2.914,2.90622,2.90622,7000000.0
2009-08-11 09:19:00,2.91423,2.91423,2.9063,2.91175,5250000.0
2009-08-11 09:20:00,2.91176,2.91267,2.9077,2.91044,8380000.0
2009-08-11 09:21:00,2.90892,2.91247,2.90688,2.90928,12000000.0
2009-08-11 09:22:00,2.90932,2.91003,2.90389,2.90995,9500000.0
2009-08-11 09:23:00,2.90957,2.91047,2.90577,2.90805,8750000.0
2009-08-11 09:24:00,2.90937,2.90954,2.90466,2.9052,5250000.0
2009-08-11 09:25:00,2.90753,2.91131,2.90701,2.91113,12880000.0
2009-08-11 09:26:00,2.9103,2.91064,2.90832,2.90855,6500000.0
2009-08-11 09:27:00,2.90989,2.90998,2.90327,2.90998,9000000.0
2009-08-11 09:28:00,2.9072,2.90998,2.9072,2.90797,8130000.0
2009-08-11 09:29:00,2.90899,2.91132,2.90354,2.90691,19250000.0
2009-08-11 09:30:00,2.90865,2.90984,2.90723,2.90791,5500000.0
2009-08-11 09:31:00,2.90864,2.9095,2.90586,2.9095,9250000.0
2009-08-11 09:32:00,2.90932,2.90964,2.90424,2.90867,8500000.0
2009-08-11 09:33:00,2.91152,2.91191,2.90738,2.90738,5500000.0
2009-08-11 09:34:00,2.90958,2.91248,2.9086,2.9104,6000000.0
2009-08-11 09:35:00,2.91223,2.9132,2.90855,2.9132,11630000.0
2009-08-11 09:36:00,2.91315,2.91379,2.90925,2.91311,7880000.0
2009-08-11 09:37:00,2.91027,2.9128,2.90836,2.90958,10880000.0
2009-08-11 09:38:00,2.91215,2.91215,2.90869,2.90985,5500000.0
2009-08-11 09:39:00,2.91316,2.91316,2.90941,2.9107,7000000.0
2009-08-11 09:40:00,2.91204,2.91277,2.90767,2.90988,5500000.0
2009-08-11 09:41:00,2.90837,2.9128,2.90837,2.91001,16630000.0
2009-08-11 09:42:00,2.90743,2.91202,2.90679,2.90895,22000000.0
2009-08-11 09:43:00,2.91263,2.91263,2.90769,2.9102,13250000.0
2009-08-11 09:44:00,2.91131,2.91262,2.9099,2.9125,18750000.0
2009-08-11 09:45:00,2.91265,2.91348,2.90984,2.91112,10380000.0
2009-08-11 09:46:00,2.91304,2.91348,2.91053,2.91256,5500000.0
2009-08-11 09:47:00,2.91238,2.91322,2.90972,2.91118,5250000.0
2009-08-11 09:48:00,2.9103,2.91293,2.90702,2.91172,9000000.0
2009-08-11 09:49:00,2.91356,2.91384,2.91207,2.91367,6500000.0
2009-08-11 09:50:00,2.91144,2.91353,2.90962,2.91353,12500000.0
2009-08-11 09:51:00,2.9132,2.91505,2.90968,2.91465,6880000.0
2009-08-11 09:52:00,2.91535,2.91543,2.91012,2.91543,10250000.0
2009-08-11 09:53:00,2.9154,2.9154,2.91124,2.91224,12750000.0
2009-08-11 09:54:00,2.91439,2.91632,2.91123,2.9159,10000000.0
2009-08-11 09:55:00,2.91287,2.91391,2.91064,2.91214,6000000.0
2009-08-11 09:56:00,2.91555,2.91555,2.90719,2.90719,7000000.0
2009-08-11 09:57:00,2.91021,2.91469,2.90993,2.91435,11750000.0
2009-08-11 09:58:00,2.90997,2.91328,2.90843,2.91209,12750000.0
2009-08-11 09:59:00,2.91334,2.91334,2.90639,2.91229,18500000.0
2009-08-11 10:00:00,2.91332,2.91332,2.90678,2.91173,7500000.0
2009-08-11 10:01:00,2.90888,2.9127,2.90861,2.91269,10500000.0
2009-08-11 10:02:00,2.91033,2.91394,2.90706,2.91057,6380000.0
2009-08-11 10:03:00,2.91367,2.914,2.90967,2.91277,12250000.0
2009-08-11 10:04:00,2.91213,2.91374,2.90967,2.91118,5500000.0
2009-08-11 10:05:00,2.91183,2.91406,2.91069,2.91393,9130000.0
2009-08-11 10:06:00,2.91347,2.91419,2.90915,2.91394,11250000.0
2009-08-11 10:07:00,2.91104,2.91439,2.91069,2.91439,7750000.0
2009-08-11 10:08:00,2.91179,2.91461,2.90912,2.91246,11250000.0
2009-08-11 10:09:00,2.90842,2.9135,2.90842,2.91328,10500000.0
2009-08-11 10:10:00,2.91086,2.91417,2.90928,2.91066,10500000.0
2009-08-11 10:11:00,2.91165,2.91392,2.90782,2.91098,6880000.0
2009-08-11 10:12:00,2.91353,2.91353,2.9073,2.91339,8130000.0
2009-08-11 10:13:00,2.91048,2.91357,2.90983,2.91083,11000000.0
2009-08-11 10:14:00,2.91364,2.91387,2.90976,2.91352,6250000.0
2009-08-11 10:15:00,2.9149,2.9149,2.91033,2.91395,13500000.0
2009-08-11 10:16:00,2.91198,2.91434,2.91019,2.91434,7250000.0
2009-08-11 10:17:00,2.91322,2.914,2.91212,2.91212,9380000.0
2009-08-11 10:18:00,2.91472,2.91479,2.91209,2.91418,15630000.0
2009-08-11 10:19:00,2.91518,2.91518,2.91117,2.91416,7750000.0
2009-08-11 10:20:00,2.91452,2.91512,2.91097,2.91097,9500000.0
2009-08-11 10:21:00,2.91376,2.91448,2.91105,2.91352,12000000.0
2009-08-11 10:22:00,2.91239,2.91303,2.90909,2.91041,9000000.0
2009-08-11 10:23:00,2.90948,2.911,2.90905,2.91021,13000000.0
2009-08-11 10:24:00,2.91043,2.91366,2.90658,2.90658,5750000.0
2009-08-11 10:25:00,2.9106,2.91214,2.9102,2.91044,9000000.0
2009-08-11 10:26:00,2.91097,2.91274,2.90879,2.91181,9000000.0
2009-08-11 10:27:00,2.90672,2.91196,2.90672,2.91027,6750000.0
2009-08-11 10:28:00,2.91313,2.91313,2.90938,2.91034,6750000.0
2009-08-11 10:29:00,2.91125,2.91185,2.90697,2.90957,9260000.0
2009-08-11 10:30:00,2.90977,2.90977,2.90729,2.90737,6500000.0
2009-08-11 10:31:00,2.91051,2.91051,2.9068,2.90756,7000000.0
2009-08-11 10:32:00,2.90831,2.90927,2.90304,2.90475,11500000.0
2009-08-11 10:33:00,2.90985,2.90985,2.90372,2.90372,7500000.0
2009-08-11 10:34:00,2.90552,2.908,2.90522,2.90735,9250000.0
2009-08-11 10:35:00,2.90871,2.90877,2.90454,2.90764,5880000.0
2009-08-11 10:36:00,2.90593,2.91094,2.90593,2.90959,8250000.0
2009-08-11 10:37:00,2.9076,2.91028,2.90677,2.9069,9750000.0
2009-08-11 10:38:00,2.90736,2.90999,2.90615,2.90709,12500000.0
2009-08-11 10:39:00,2.90991,2.90991,2.90739,2.90986,9250000.0
2009-08-11 10:40:00,2.909,2.91066,2.90589,2.90856,9000000.0
2009-08-11 10:41:00,2.90949,2.90949,2.90562,2.9086,10380000.0
2009-08-11 10:42:00,2.90618,2.90846,2.90564,2.90846,7250000.0
2009-08-11 10:43:00,2.90686,2.90878,2.90642,2.90691,8010000.0
2009-08-11 10:44:00,2.90821,2.90926,2.90631,2.9092,11000000.0
2009-08-11 10:45:00,2.90582,2.90915,2.9047,2.9084,6500000.0
2009-08-11 10:46:00,2.90938,2.90938,2.90473,2.90867,14750000.0
2009-08-11 10:47:00,2.907,2.90945,2.90638,2.90945,5630000.0
2009-08-11 10:48:00,2.9096,2.90994,2.90729,2.90942,7750000.0
2009-08-11 10:49:00,2.90418,2.91136,2.90418,2.91022,10130000.0
2009-08-11 10:50:00,2.9113,2.91131,2.90909,2.91121,8250000.0
2009-08-11 10:51:00,2.90889,2.91227,2.90889,2.90897,9750000.0
2009-08-11 10:52:00,2.91253,2.91253,2.90856,2.90911,18250000.0
2009-08-11 10:53:00,2.91067,2.91115,2.90618,2.9099,10750000.0
2009-08-11 10:54:00,2.9074,2.91202,2.90558,2.91164,6750000.0
2009-08-11 10:55:00,2.91251,2.91253,2.90792,2.90981,9760000.0
2009-08-11 10:56:00,2.91249,2.91309,2.90907,2.91309,8750000.0
2009-08-11 10:57:00,2.91044,2.91412,2.91044,2.91086,7500000.0
2009-08-11 10:58:00,2.91352,2.91352,2.90876,2.91039,7750000.0
2009-08-11 10:59:00,2.90921,2.91098,2.90544,2.91031,10130000.0
2009-08-11 11:00:00,2.90999,2.91202,2.90771,2.90771,11500000.0
2009-08-11 11:01:00,2.91029,2.91042,2.90659,2.90884,15250000.0
2009-08-11 11:02:00,2.91094,2.91094,2.90835,2.90953,8500000.0
2009-08-11 11:03:00,2.90768,2.91035,2.9075,2.90873,7250000.0
2009-08-11 11:04:00,2.9077,2.91101,2.9077,2.90831,6750000.0
2009-08-11 11:05:00,2.90929,2.91102,2.90683,2.90933,12750000.0
2009-08-11 11:06:00,2.90859,2.91099,2.90859,2.91099,6500000.0
2009-08-11 11:07:00,2.91049,2.91075,2.90729,2.90819,6250000.0
2009-08-11 11:08:00,2.91181,2.91181,2.90618,2.90849,5250000.0
2009-08-11 11:09:00,2.9102,2.91322,2.90875,2.91322,7000000.0
2009-08-11 11:10:00,2.91336,2.91336,2.90907,2.9107,8250000.0
2009-08-11 11:11:00,2.91188,2.91367,2.90958,2.91313,6000000.0
2009-08-11 11:12:00,2.91244,2.91286,2.9082,2.91191,5750000.0
2009-08-11 11:13:00,2.91007,2.91453,2.9086,2.9086,12750000.0
2009-08-11 11:14:00,2.91299,2.91557,2.91197,2.91557,8130000.0
2009-08-11 11:15:00,2.9154,2.91555,2.91301,2.91555,11500000.0
2009-08-11 11:16:00,2.91239,2.9164,2.91239,2.9164,5500000.0
2009-08-11 11:17:00,2.91392,2.91646,2.91225,2.91359,8630000.0
2009-08-11 11:18:00,2.917,2.91738,2.91046,2.91424,10750000.0
2009-08-11 11:19:00,2.91663,2.91717,2.91308,2.91426,11500000.0
2009-08-11 11:20:00,2.91353,2.9154,2.91323,2.91472,6250000.0
2009-08-11 11:21:00,2.91717,2.91776,2.91059,2.91368,12250000.0
2009-08-11 11:22:00,2.9126,2.91669,2.9126,2.91459,10750000.0
2009-08-11 11:23:00,2.91668,2.91818,2.91349,2.91756,13750000.0
2009-08-11 11:24:00,2.91639,2.91794,2.9113,2.91737,10750000.0
2009-08-11 11:25:00,2.91648,2.9189,2.91335,2.9166,11510000.0
2009-08-11 11:26:00,2.91872,2.91995,2.91504,2.91925,13130000.0
2009-08-11 11:27:00,2.91589,2.92131,2.91589,2.92067,9500000.0
2009-08-11 11:28:00,2.91943,2.91995,2.91693,2.91848,8250000.0
2009-08-11 11:29:00,2.92123,2.92284,2.91684,2.92284,5500000.0
2009-08-11 11:30:00,2.92375,2.92446,2.91961,2.92216,6250000.0
2009-08-11 11:31:00,2.92289,2.92427,2.91988,2.92313,11000000.0
2009-08-11 11:32:00,2.92206,2.92504,2.92002,2.92201,10250000.0
2009-08-11 11:33:00,2.92449,2.92449,2.91987,2.92162,9500000.0
2009-08-11 11:34:00,2.92235,2.9244,2.92203,2.9244,7630000.0
2009-08-11 11:35:00,2.92389,2.92392,2.91902,2.92273,12750000.0
2009-08-11 11:36:00,2.92177,2.92501,2.92177,2.92347,7250000.0
2009-08-11 11:37:00,2.92011,2.92565,2.91893,2.92565,7000000.0
2009-08-11 11:38:00,2.92381,2.9267,2.92111,2.92495,5500000.0
2009-08-11 11:39:00,2.92528,2.92719,2.92005,2.92674,14000000.0
2009-08-11 11:40:00,2.92346,2.9268,2.92169,2.92649,12000000.0
2009-08-11 11:41:00,2.92319,2.92658,2.92239,2.9251,7750000.0
2009-08-11 11:42:00,2.92258,2.9271,2.92258,2.92607,8250000.0
2009-08-11 11:43:00,2.92467,2.92605,2.92025,2.92332,8500000.0
2009-08-11 11:44:00,2.92379,2.92607,2.92088,2.92088,7000000.0
2009-08-11 11:45:00,2.92479,2.92607,2.92095,2.92587,7130000.0
2009-08-11 11:46:00,2.92628,2.92628,2.92423,2.92609,5500000.0
2009-08-11 11:47:00,2.92446,2.92679,2.91898,2.92679,8250000.0
2009-08-11 11:48:00,2.92233,2.92734,2.922,2.92697,10000000.0
2009-08-11 11:49:00,2.92876,2.92977,2.9246,2.92862,9630000.0
2009-08-11 11:50:00,2.92904,2.93247,2.92904,2.93104,10500000.0
2009-08-11 11:51:00,2.93155,2.93264,2.9302,2.93238,5500000.0
2009-08-11 11:52:00,2.93173,2.93508,2.9299,2.93336,8000000.0
2009-08-11 11:53:00,2.93513,2.93513,2.93344,2.93344,6000000.0
2009-08-11 11:54:00,2.93441,2.93627,2.93032,2.93627,8130000.0
2009-08-11 11:55:00,2.93492,2.93732,2.93322,2.93463,6000000.0
2009-08-11 11:56:00,2.93738,2.93878,2.93641,2.93794,9750000.0
2009-08-11 11:57:00,2.93359,2.93891,2.93359,2.93828,6000000.0
2009-08-11 11:58:00,2.9367,2.94064,2.9367,2.9399,14500000.0
2009-08-11 11:59:00,2.9394,2.94119,2.93772,2.94119,11250000.0
2009-08-11 12:00:00,2.93777,2.94303,2.93777,2.94303,8130000.0
2009-08-11 12:01:00,2.94049,2.94344,2.9397,2.94227,7750000.0
2009-08-11 12:02:00,2.94203,2.94376,2.93674,2.94376,9000000.0
2009-08-11 12:03:00,2.94193,2.94273,2.93771,2.93771,6880000.0
2009-08-11 12:04:00,2.94188,2.94236,2.93744,2.94162,6500000.0
2009-08-11 12:05:00,2.93851,2.94239,2.93543,2.93914,8380000.0
2009-08-11 12:06:00,2.94177,2.94204,2.93796,2.93888,10250000.0
2009-08-11 12:07:00,2.93871,2.94196,2.93806,2.9383,10750000.0
2009-08-11 12:08:00,2.94257,2.94257,2.93795,2.94245,9750000.0
2009-08-11 12:09:00,2.94304,2.94304,2.93833,2.93984,11250000.0
2009-08-11 12:10:00,2.93931,2.94204,2.93605,2.94204,8500000.0
2009-08-11 12:11:00,2.94108,2.94166,2.93913,2.94144,6750000.0
2009-08-11 12:12:00,2.93672,2.94159,2.93672,2.94092,10250000.0
2009-08-11 12:13:00,2.93993,2.94146,2.93668,2.94146,11000000.0
2009-08-11 12:14:00,2.94107,2.94177,2.93634,2.94177,12250000.0
2009-08-11 12:15:00,2.93888,2.94167,2.9366,2.94102,9000000.0
2009-08-11 12:16:00,2.94113,2.94113,2.93483,2.93614,8250000.0
2009-08-11 12:17:00,2.94043,2.94122,2.93838,2.94044,7500000.0
2009-08-11 12:18:00,2.93681,2.94242,2.93681,2.93704,7250000.0
2009-08-11 12:19:00,2.9401,2.94301,2.93711,2.94301,10750000.0
2009-08-11 12:20:00,2.94037,2.94341,2.93956,2.94331,7500000.0
2009-08-11 12:21:00,2.94289,2.94421,2.93855,2.93899,16380000.0
2009-08-11 12:22:00,2.94206,2.945,2.9415,2.945,6880000.0
2009-08-11 12:23:00,2.94392,2.94546,2.9407,2.94462,9880000.0
2009-08-11 12:24:00,2.94168,2.94468,2.94021,2.94276,11500000.0
2009-08-11 12:25:00,2.94647,2.94652,2.94297,2.94349,8500000.0
2009-08-11 12:26:00,2.94687,2.94762,2.94126,2.94704,14750000.0
2009-08-11 12:27:00,2.94725,2.94769,2.94261,2.94716,8750000.0
2009-08-11 12:28:00,2.94423,2.94717,2.94423,2.94491,8250000.0
2009-08-11 12:29:00,2.94486,2.94656,2.94353,2.94656,6250000.0
2009-08-11 12:30:00,2.94598,2.94873,2.94271,2.94271,5880000.0
2009-08-11 12:31:00,2.94725,2.94858,2.94469,2.94789,5250000.0
2009-08-11 12:32:00,2.94969,2.95045,2.94696,2.94867,7250000.0
2009-08-11 12:33:00,2.94858,2.95184,2.94589,2.94589,14380000.0
2009-08-11 12:34:00,2.94909,2.94909,2.94415,2.94627,8000000.0
2009-08-11 12:35:00,2.94892,2.94892,2.94141,2.94236,8250000.0
2009-08-11 12:36:00,2.94588,2.94698,2.94043,2.94651,7750000.0
2009-08-11 12:37:00,2.93932,2.9464,2.93932,2.94331,14630000.0
2009-08-11 12:38:00,2.94399,2.94473,2.93726,2.94465,15000000.0
2009-08-11 12:39:00,2.93832,2.94325,2.93747,2.94019,6000000.0
2009-08-11 12:40:00,2.93748,2.94218,2.93748,2.94197,7250000.0
2009-08-11 12:41:00,2.94138,2.94335,2.93689,2.9375,12750000.0
2009-08-11 12:42:00,2.93985,2.94186,2.93644,2.93887,13250000.0
2009-08-11 12:43:00,2.94076,2.94114,2.93686,2.93686,9000000.0
2009-08-11 12:44:00,2.93908,2.94169,2.9368,2.9368,11250000.0
2009-08-11 12:45:00,2.9368,2.9416,2.9368,2.9416,5500000.0
2009-08-11 12:46:00,2.93831,2.94151,2.93564,2.9376,9500000.0
2009-08-11 12:47:00,2.93812,2.94175,2.93736,2.94175,7750000.0
2009-08-11 12:48:00,2.94081,2.94081,2.93591,2.93591,11880000.0
2009-08-11 12:49:00,2.93889,2.9396,2.93368,2.93742,6880000.0
2009-08-11 12:50:00,2.93404,2.93901,2.93404,2.9385,10750000.0
2009-08-11 12:51:00,2.93778,2.93808,2.93289,2.93672,11250000.0
2009-08-11 12:52:00,2.93699,2.93731,2.93095,2.93216,6250000.0
2009-08-11 12:53:00,2.93366,2.93566,2.93215,2.93227,6500000.0
2009-08-11 12:54:00,2.93448,2.93519,2.93185,2.93336,10380000.0
2009-08-11 12:55:00,2.93293,2.93638,2.92914,2.92957,9130000.0
2009-08-11 12:56:00,2.93203,2.9352,2.9275,2.92814,11130000.0
2009-08-11 12:57:00,2.93244,2.93392,2.92857,2.93272,11250000.0
2009-08-11 12:58:00,2.93158,2.93571,2.93085,2.93258,15000000.0
2009-08-11 12:59:00,2.9334,2.93503,2.93143,2.93255,14500000.0
2009-08-11 13:00:00,2.93597,2.93597,2.93272,2.93451,10750000.0
2009-08-11 13:01:00,2.934,2.93562,2.93111,2.93111,10750000.0
2009-08-11 13:02:00,2.93547,2.93547,2.9318,2.93344,9880000.0
2009-08-11 13:03:00,2.93331,2.93554,2.93089,2.93286,9500000.0
2009-08-11 13:04:00,2.93368,2.93572,2.93155,2.93547,10750000.0
2009-08-11 13:05:00,2.93132,2.93669,2.93072,2.93387,11750000.0
2009-08-11 13:06:00,2.93679,2.93705,2.93449,2.93697,7500000.0
2009-08-11 13:07:00,2.93503,2.93827,2.93094,2.93361,15750000.0
2009-08-11 13:08:00,2.93662,2.93719,2.93416,2.93491,12250000.0
2009-08-11 13:09:00,2.93303,2.93464,2.92821,2.93095,7250000.0
2009-08-11 13:10:00,2.93397,2.93496,2.93009,2.93468,11750000.0
2009-08-11 13:11:00,2.93035,2.93333,2.93035,2.93133,9250000.0
2009-08-11 13:12:00,2.93264,2.93406,2.92898,2.93015,7500000.0
2009-08-11 13:13:00,2.92836,2.93256,2.92781,2.93256,10750000.0
2009-08-11 13:14:00,2.92947,2.93252,2.92947,2.93252,8250000.0
2009-08-11 13:15:00,2.93207,2.93236,2.92491,2.92596,7750000.0
2009-08-11 13:16:00,2.9295,2.93149,2.92235,2.92782,12630000.0
2009-08-11 13:17:00,2.92482,2.92886,2.92482,2.92729,7750000.0
2009-08-11 13:18:00,2.92753,2.92998,2.9258,2.92998,6250000.0
2009-08-11 13:19:00,2.93029,2.93038,2.92686,2.92971,13630000.0
2009-08-11 13:20:00,2.92647,2.93113,2.92647,2.93113,5500000.0
2009-08-11 13:21:00,2.93032,2.93312,2.92959,2.93269,6750000.0
2009-08-11 13:22:00,2.93139,2.93208,2.92884,2.93153,6500000.0
2009-08-11 13:23:00,2.93104,2.9332,2.92752,2.92941,11260000.0
2009-08-11 13:24:00,2.93274,2.93274,2.92718,2.93116,15750000.0
2009-08-11 13:25:00,2.92859,2.93123,2.9269,2.93026,9000000.0
2009-08-11 13:26:00,2.93108,2.93108,2.92678,2.93101,7750000.0
2009-08-11 13:27:00,2.92726,2.93062,2.92613,2.93038,14890000.0
2009-08-11 13:28:00,2.93091,2.93167,2.92409,2.92748,10750000.0
2009-08-11 13:29:00,2.9238,2.92906,2.9238,2.92906,9000000.0
2009-08-11 13:30:00,2.92803,2.92938,2.92366,2.92701,10130000.0
2009-08-11 13:31:00,2.92531,2.92956,2.92531,2.92786,10500000.0
2009-08-11 13:32:00,2.92879,2.93093,2.9281,2.93093,9630000.0
2009-08-11 13:33:00,2.92941,2.93076,2.92626,2.93076,8250000.0
2009-08-11 13:34:00,2.92945,2.93113,2.92672,2.93113,7380000.0
2009-08-11 13:35:00,2.93025,2.932,2.92759,2.93164,9250000.0
2009-08-11 13:36:00,2.9311,2.93121,2.92485,2.93121,8000000.0
2009-08-11 13:37:00,2.9286,2.93185,2.92712,2.92806,7000000.0
2009-08-11 13:38:00,2.93175,2.93213,2.9263,2.93213,8880000.0
2009-08-11 13:39:00,2.93282,2.93382,2.92808,2.9296,7250000.0
2009-08-11 13:40:00,2.93015,2.9338,2.92915,2.92915,5500000.0
2009-08-11 13:41:00,2.93419,2.93479,2.93205,2.93455,10250000.0
2009-08-11 13:42:00,2.93316,2.93533,2.93316,2.93529,7000000.0
2009-08-11 13:43:00,2.93428,2.93755,2.93428,2.93631,7250000.0
2009-08-11 13:44:00,2.93889,2.93889,2.93589,2.93862,8130000.0
2009-08-11 13:45:00,2.93458,2.93912,2.93458,2.93643,9510000.0
2009-08-11 13:46:00,2.93877,2.94014,2.93693,2.94014,6500000.0
2009-08-11 13:47:00,2.93797,2.94104,2.93744,2.93919,11750000.0
2009-08-11 13:48:00,2.93927,2.94174,2.9391,2.94152,11250000.0
2009-08-11 13:49:00,2.94217,2.94245,2.9387,2.93891,5500000.0
2009-08-11 13:50:00,2.94205,2.9424,2.93864,2.94155,9250000.0
2009-08-11 13:51:00,2.94276,2.94276,2.93755,2.94137,10250000.0
2009-08-11 13:52:00,2.93655,2.94146,2.93655,2.94146,12000000.0
2009-08-11 13:53:00,2.94215,2.94229,2.93755,2.93781,6750000.0
2009-08-11 13:54:00,2.93888,2.94019,2.93558,2.93758,6130000.0
2009-08-11 13:55:00,2.93772,2.93945,2.93662,2.93921,9500000.0
2009-08-11 13:56:00,2.93524,2.93962,2.93524,2.93701,10500000.0
2009-08-11 13:57:00,2.93914,2.93914,2.93602,2.93632,7750000.0
2009-08-11 13:58:00,2.93683,2.93957,2.93428,2.93731,10750000.0
2009-08-11 13:59:00,2.93648,2.9396,2.93648,2.93892,5500000.0
2009-08-11 14:00:00,2.9321,2.93905,2.9321,2.93905,8500000.0
2009-08-11 14:01:00,2.93639,2.93885,2.9351,2.93885,12500000.0
2009-08-11 14:02:00,2.9391,2.9402,2.93768,2.9402,8130000.0
2009-08-11 14:03:00,2.93864,2.94132,2.93697,2.94132,8500000.0
2009-08-11 14:04:00,2.94135,2.9417,2.93599,2.94081,5750000.0
2009-08-11 14:05:00,2.94142,2.94239,2.93685,2.94117,6000000.0
2009-08-11 14:06:00,2.94114,2.94155,2.93737,2.93863,9500000.0
2009-08-11 14:07:00,2.94162,2.94312,2.93719,2.94285,7000000.0
2009-08-11 14:08:00,2.93801,2.94264,2.93766,2.94264,10500000.0
2009-08-11 14:09:00,2.94068,2.94171,2.93828,2.93997,5250000.0
2009-08-11 14:10:00,2.94063,2.94108,2.93683,2.93683,16500000.0
2009-08-11 14:11:00,2.93758,2.94006,2.93616,2.93995,9130000.0
2009-08-11 14:12:00,2.93783,2.94059,2.93603,2.93949,12000000.0
2009-08-11 14:13:00,2.93898,2.94136,2.93672,2.94136,8250000.0
2009-08-11 14:14:00,2.94071,2.94208,2.93822,2.94147,6250000.0
2009-08-11 14:15:00,2.93678,2.9425,2.93653,2.94205,9000000.0
2009-08-11 14:16:00,2.94256,2.94305,2.93732,2.94305,10130000.0
2009-08-11 14:17:00,2.94134,2.94223,2.93831,2.94223,10750000.0
2009-08-11 14:18:00,2.94142,2.94281,2.93922,2.94281,6000000.0
2009-08-11 14:19:00,2.94205,2.94205,2.93597,2.94142,13500000.0
2009-08-11 14:20:00,2.93658,2.9424,2.93658,2.94114,6000000.0
2009-08-11 14:21:00,2.94036,2.94203,2.93626,2.94065,13500000.0
2009-08-11 14:22:00,2.93627,2.94049,2.93627,2.93944,6000000.0
2009-08-11 14:23:00,2.93729,2.93959,2.93548,2.93936,12000000.0
2009-08-11 14:24:00,2.93948,2.93991,2.93447,2.93929,10880000.0
2009-08-11 14:25:00,2.93986,2.9401,2.93639,2.93909,10000000.0
2009-08-11 14:26:00,2.93871,2.94071,2.93386,2.93851,13880000.0
2009-08-11 14:27:00,2.93837,2.93896,2.93675,2.9387,6750000.0
2009-08-11 14:28:00,2.93809,2.93809,2.93471,2.93471,6500000.0
2009-08-11 14:29:00,2.93612,2.93763,2.9303,2.9303,8250000.0
2009-08-11 14:30:00,2.93315,2.93854,2.93315,2.9373,8250000.0
2009-08-11 14:31:00,2.93585,2.93744,2.93235,2.93235,7750000.0
2009-08-11 14:32:00,2.93201,2.93672,2.93134,2.93672,8500000.0
2009-08-11 14:33:00,2.93569,2.93647,2.9315,2.93634,16250000.0
2009-08-11 14:34:00,2.93593,2.93701,2.93094,2.93701,10000000.0
2009-08-11 14:35:00,2.93801,2.93979,2.93355,2.9377,10000000.0
2009-08-11 14:36:00,2.94071,2.94093,2.93694,2.94029,9000000.0
2009-08-11 14:37:00,2.93931,2.94098,2.93394,2.93973,12880000.0
2009-08-11 14:38:00,2.94034,2.94267,2.93633,2.93956,9500000.0
2009-08-11 14:39:00,2.93906,2.94428,2.93888,2.93888,15500000.0
2009-08-11 14:40:00,2.944,2.944,2.93742,2.94247,8000000.0
2009-08-11 14:41:00,2.94248,2.94298,2.93873,2.94142,8000000.0
2009-08-11 14:42:00,2.94382,2.94463,2.94111,2.94174,10500000.0
2009-08-11 14:43:00,2.94412,2.94412,2.93863,2.94248,9000000.0
2009-08-11 14:44:00,2.94272,2.94622,2.94073,2.9431,7000000.0
2009-08-11 14:45:00,2.9463,2.94734,2.94221,2.94348,7000000.0
2009-08-11 14:46:00,2.94824,2.94851,2.94322,2.94584,11510000.0
2009-08-11 14:47:00,2.94827,2.94827,2.94329,2.94703,11250000.0
2009-08-11 14:48:00,2.94498,2.94654,2.94148,2.94391,11380000.0
2009-08-11 14:49:00,2.94738,2.94804,2.94211,2.94694,12750000.0
2009-08-11 14:50:00,2.94796,2.94903,2.94117,2.94117,8000000.0
2009-08-11 14:51:00,2.94862,2.94862,2.94454,2.9452,5750000.0
2009-08-11 14:52:00,2.94555,2.94782,2.94161,2.9426,12500000.0
2009-08-11 14:53:00,2.94569,2.94812,2.94176,2.94424,6750000.0
2009-08-11 14:54:00,2.94376,2.94721,2.94171,2.94379,10380000.0
2009-08-11 14:55:00,2.94792,2.94792,2.94447,2.9469,9380000.0
2009-08-11 14:56:00,2.94794,2.94794,2.94142,2.94142,13130000.0
2009-08-11 14:57:00,2.94751,2.94834,2.94293,2.94834,8750000.0
2009-08-11 14:58:00,2.94528,2.94834,2.94435,2.94834,7750000.0
2009-08-11 14:59:00,2.94594,2.94932,2.94531,2.94917,13130000.0
2009-08-11 15:00:00,2.95,2.95076,2.94608,2.94954,9500000.0
2009-08-11 15:01:00,2.94885,2.94896,2.9452,2.94833,8000000.0
2009-08-11 15:02:00,2.95047,2.95139,2.94638,2.9499,13000000.0
2009-08-11 15:03:00,2.95063,2.95175,2.9465,2.94898,15750000.0
2009-08-11 15:04:00,2.95086,2.95086,2.94367,2.94763,9000000.0
2009-08-11 15:05:00,2.94935,2.95054,2.94549,2.9498,13390000.0
2009-08-11 15:06:00,2.95004,2.95004,2.94524,2.94826,10630000.0
2009-08-11 15:07:00,2.94517,2.95031,2.94416,2.94964,7750000.0
2009-08-11 15:08:00,2.94577,2.95052,2.94577,2.9492,7750000.0
2009-08-11 15:09:00,2.95013,2.95104,2.94758,2.94758,16000000.0
2009-08-11 15:10:00,2.9498,2.95113,2.94787,2.9504,8000000.0
2009-08-11 15:11:00,2.94728,2.95171,2.94552,2.95131,8130000.0
2009-08-11 15:12:00,2.94888,2.95216,2.94877,2.95216,5500000.0
2009-08-11 15:13:00,2.95195,2.9533,2.95066,2.95224,6130000.0
2009-08-11 15:14:00,2.95291,2.95291,2.94874,2.9523,9250000.0
2009-08-11 15:15:00,2.94778,2.9548,2.94761,2.95382,9000000.0
2009-08-11 15:16:00,2.95376,2.95515,2.95091,2.95116,18380000.0
2009-08-11 15:17:00,2.95392,2.95415,2.94987,2.95086,6250000.0
2009-08-11 15:18:00,2.94961,2.95279,2.94941,2.95279,10000000.0
2009-08-11 15:19:00,2.9519,2.95221,2.94571,2.94571,12250000.0
2009-08-11 15:20:00,2.95128,2.95273,2.94925,2.95272,7000000.0
2009-08-11 15:21:00,2.95081,2.953,2.94752,2.953,6000000.0
2009-08-11 15:22:00,2.94899,2.95268,2.94708,2.95262,9750000.0
2009-08-11 15:23:00,2.95036,2.95405,2.94884,2.95385,11500000.0
2009-08-11 15:24:00,2.95332,2.95332,2.94861,2.95099,6500000.0
2009-08-11 15:25:00,2.95025,2.95392,2.94956,2.9537,14000000.0
2009-08-11 15:26:00,2.95041,2.9546,2.94843,2.95434,8250000.0
2009-08-11 15:27:00,2.95259,2.95435,2.94852,2.95432,6750000.0
2009-08-11 15:28:00,2.95544,2.95544,2.94909,2.95305,6750000.0
2009-08-11 15:29:00,2.94782,2.95542,2.94782,2.95308,10250000.0
2009-08-11 15:30:00,2.95418,2.95764,2.95277,2.955,11000000.0
2009-08-11 15:31:00,2.95655,2.95655,2.95249,2.95506,8760000.0
2009-08-11 15:32:00,2.95756,2.95833,2.95407,2.95806,7880000.0
2009-08-11 15:33:00,2.95837,2.95869,2.9497,2.9497,10750000.0
2009-08-11 15:34:00,2.95408,2.95603,2.95171,2.95244,6630000.0
2009-08-11 15:35:00,2.95563,2.95565,2.94938,2.95439,10500000.0
2009-08-11 15:36:00,2.95585,2.95585,2.95014,2.95141,11630000.0
2009-08-11 15:37:00,2.95395,2.95408,2.9494,2.95137,9130000.0
2009-08-11 15:38:00,2.95141,2.95443,2.94989,2.95058,9750000.0
2009-08-11 15:39:00,2.94984,2.95203,2.94653,2.94929,8380000.0
2009-08-11 15:40:00,2.95189,2.95381,2.94962,2.95381,6500000.0
2009-08-11 15:41:00,2.95054,2.95419,2.94827,2.95093,12750000.0
2009-08-11 15:42:00,2.9522,2.95313,2.94549,2.953,13000000.0
2009-08-11 15:43:00,2.95101,2.95284,2.9492,2.95038,10000000.0
2009-08-11 15:44:00,2.95295,2.95295,2.95031,2.9504,6500000.0
2009-08-11 15:45:00,2.95053,2.95169,2.94745,2.95169,8500000.0
2009-08-11 15:46:00,2.95255,2.95255,2.94694,2.94711,6250000.0
2009-08-11 15:47:00,2.94717,2.95139,2.94625,2.94914,7000000.0
2009-08-11 15:48:00,2.95022,2.95388,2.94768,2.94966,6630000.0
2009-08-11 15:49:00,2.95267,2.9557,2.94821,2.9557,10750000.0
2009-08-11 15:50:00,2.95173,2.9538,2.94901,2.95213,10250000.0
2009-08-11 15:51:00,2.9538,2.9538,2.94347,2.95278,8000000.0
2009-08-11 15:52:00,2.95438,2.95658,2.9536,2.95523,8250000.0
2009-08-11 15:53:00,2.95173,2.95811,2.95173,2.95704,8250000.0
2009-08-11 15:54:00,2.95502,2.95736,2.9549,2.9551,6250000.0
2009-08-11 15:55:00,2.95724,2.95741,2.95353,2.95573,6000000.0
2009-08-11 15:56:00,2.957,2.95919,2.95536,2.95785,7130000.0
2009-08-11 15:57:00,2.95949,2.95957,2.95634,2.95634,10760000.0
2009-08-11 15:58:00,2.95832,2.95832,2.95126,2.95442,9500000.0
2009-08-11 15:59:00,2.95804,2.95804,2.95098,2.95424,16630000.0
2009-08-11 16:00:00,2.95394,2.95596,2.9529,2.95494,7750000.0
2009-08-11 16:01:00,2.95535,2.96018,2.95299,2.95924,8250000.0
2009-08-11 16:02:00,2.95553,2.96025,2.95272,2.9599,11500000.0
2009-08-11 16:03:00,2.95912,2.96247,2.95603,2.96247,7250000.0
2009-08-11 16:04:00,2.96274,2.96356,2.95949,2.96063,9880000.0
2009-08-11 16:05:00,2.96206,2.96353,2.96064,2.96223,8500000.0
2009-08-11 16:06:00,2.96238,2.9642,2.95887,2.9642,10250000.0
2009-08-11 16:07:00,2.96354,2.96463,2.96062,2.96236,14380000.0
2009-08-11 16:08:00,2.96211,2.96467,2.96025,2.96208,13000000.0
2009-08-11 16:09:00,2.964,2.96483,2.95845,2.96129,6250000.0
2009-08-11 16:10:00,2.96325,2.96386,2.95768,2.96344,8000000.0
2009-08-11 16:11:00,2.96316,2.96316,2.96153,2.96153,5250000.0
2009-08-11 16:12:00,2.96278,2.96401,2.9599,2.96262,6250000.0
2009-08-11 16:13:00,2.9626,2.96404,2.95865,2.96234,8000000.0
2009-08-11 16:14:00,2.9631,2.96373,2.95832,2.95932,11000000.0
2009-08-11 16:15:00,2.96134,2.96197,2.95966,2.96145,8250000.0
2009-08-11 16:16:00,2.95979,2.96131,2.95674,2.96031,10000000.0
2009-08-11 16:17:00,2.9612,2.96153,2.95744,2.96122,19250000.0
2009-08-11 16:18:00,2.96112,2.96112,2.95213,2.95724,5880000.0
2009-08-11 16:19:00,2.95964,2.96018,2.95542,2.95801,7130000.0
2009-08-11 16:20:00,2.95878,2.96152,2.95866,2.9611,12250000.0
2009-08-11 16:21:00,2.95983,2.96074,2.95608,2.95608,5250000.0
2009-08-11 16:22:00,2.95424,2.95987,2.95326,2.95975,10750000.0
2009-08-11 16:23:00,2.95875,2.95875,2.95484,2.95616,5750000.0
2009-08-11 16:24:00,2.95681,2.95843,2.95305,2.95305,7500000.0
2009-08-11 16:25:00,2.95198,2.95801,2.95198,2.95636,6020000.0
2009-08-11 16:26:00,2.95586,2.95991,2.95459,2.95762,9000000.0
2009-08-11 16:27:00,2.95974,2.9605,2.95605,2.95891,12750000.0
2009-08-11 16:28:00,2.96016,2.96111,2.9568,2.96111,8750000.0
2009-08-11 16:29:00,2.95879,2.96422,2.95879,2.96422,6750000.0
2009-08-11 16:30:00,2.96197,2.9644,2.95984,2.9644,7250000.0
2009-08-11 16:31:00,2.96522,2.96604,2.96172,2.96604,6380000.0
2009-08-11 16:32:00,2.96618,2.96618,2.96011,2.96532,7500000.0
2009-08-11 16:33:00,2.96483,2.96494,2.96155,2.96354,8880000.0
2009-08-11 16:34:00,2.95988,2.96441,2.95689,2.96263,14750000.0
2009-08-11 16:35:00,2.95999,2.96388,2.95688,2.96354,15750000.0
2009-08-11 16:36:00,2.96243,2.96344,2.95683,2.9619,10250000.0
2009-08-11 16:37:00,2.96533,2.96554,2.96195,2.96241,5750000.0
2009-08-11 16:38:00,2.96501,2.96597,2.95901,2.96557,10250000.0
2009-08-11 16:39:00,2.96392,2.96392,2.95718,2.96092,7250000.0
2009-08-11 16:40:00,2.96336,2.96447,2.96157,2.96191,7250000.0
2009-08-11 16:41:00,2.96309,2.96318,2.95578,2.95578,6250000.0
2009-08-11 16:42:00,2.96232,2.96232,2.95741,2.96132,8500000.0
2009-08-11 16:43:00,2.96093,2.96125,2.9557,2.95594,16000000.0
2009-08-11 16:44:00,2.95931,2.96002,2.9564,2.9564,10500000.0
2009-08-11 16:45:00,2.95946,2.96078,2.95708,2.96078,8000000.0
2009-08-11 16:46:00,2.9598,2.96105,2.95754,2.96052,6750000.0
2009-08-11 16:47:00,2.96069,2.96133,2.95565,2.9607,14500000.0
2009-08-11 16:48:00,2.95925,2.96288,2.95925,2.96288,5500000.0
2009-08-11 16:49:00,2.96078,2.96199,2.9569,2.95929,11000000.0
2009-08-11 16:50:00,2.9598,2.96165,2.9568,2.96069,11000000.0
2009-08-11 16:51:00,2.95905,2.96144,2.95496,2.95939,11250000.0
2009-08-11 16:52:00,2.95739,2.9596,2.95447,2.95447,7750000.0
2009-08-11 16:53:00,2.95586,2.95892,2.95172,2.95652,11500000.0
2009-08-11 16:54:00,2.9522,2.95816,2.9522,2.95816,7250000.0
2009-08-11 16:55:00,2.95758,2.95758,2.95344,2.95463,8500000.0
2009-08-11 16:56:00,2.95743,2.95804,2.95277,2.95804,13500000.0
2009-08-11 16:57:00,2.95867,2.95867,2.9542,2.9542,8130000.0
2009-08-11 16:58:00,2.95508,2.95716,2.95116,2.95658,8750000.0
2009-08-11 16:59:00,2.95698,2.95698,2.95393,2.95603,9750000.0
2009-08-11 17:00:00,2.9566,2.95679,2.95367,2.95499,8250000.0
2009-08-11 17:01:00,2.95486,2.95602,2.95288,2.95288,9260000.0
2009-08-11 17:02:00,2.9555,2.9555,2.95323,2.9539,8250000.0
2009-08-11 17:03:00,2.95402,2.95583,2.95043,2.9555,11250000.0
2009-08-11 17:04:00,2.95408,2.9554,2.95307,2.9554,13130000.0
2009-08-11 17:05:00,2.95635,2.95637,2.95278,2.95634,6250000.0
2009-08-11 17:06:00,2.95663,2.95682,2.95406,2.95443,5500000.0
2009-08-11 17:07:00,2.95685,2.95804,2.95542,2.95768,9250000.0
2009-08-11 17:08:00,2.95829,2.95829,2.95517,2.95591,10250000.0
2009-08-11 17:09:00,2.95525,2.9574,2.95477,2.95538,7000000.0
2009-08-11 17:10:00,2.95643,2.95757,2.95282,2.95757,12000000.0
2009-08-11 17:11:00,2.9544,2.95723,2.95426,2.95723,4880000.0
2009-08-11 17:12:00,2.9563,2.95677,2.95209,2.9566,9500000.0
2009-08-11 17:13:00,2.95753,2.95926,2.95422,2.95926,12000000.0
2009-08-11 17:14:00,2.95862,2.95906,2.95379,2.95773,9250000.0
2009-08-11 17:15:00,2.96029,2.9609,2.95503,2.95889,8750000.0
2009-08-11 17:16:00,2.96019,2.96104,2.95734,2.96104,9750000.0
2009-08-11 17:17:00,2.9609,2.96211,2.95822,2.96111,9750000.0
2009-08-11 17:18:00,2.95839,2.96164,2.95573,2.96028,5250000.0
2009-08-11 17:19:00,2.95666,2.96153,2.95631,2.96097,12750000.0
2009-08-11 17:20:00,2.96035,2.96251,2.95883,2.96251,9510000.0
2009-08-11 17:21:00,2.95996,2.96293,2.95962,2.95998,5500000.0
2009-08-11 17:22:00,2.96009,2.96259,2.95826,2.96259,11750000.0
2009-08-11 17:23:00,2.95843,2.96181,2.95501,2.95824,16000000.0
2009-08-11 17:24:00,2.95862,2.96164,2.95711,2.96084,13750000.0
2009-08-11 17:25:00,2.9584,2.96143,2.95618,2.96117,12000000.0
2009-08-11 17:26:00,2.96196,2.96306,2.95831,2.96265,16000000.0
2009-08-11 17:27:00,2.96128,2.96302,2.95892,2.96302,7500000.0
2009-08-11 17:28:00,2.95972,2.96286,2.95874,2.96286,6630000.0
2009-08-11 17:29:00,2.9543,2.96082,2.9543,2.95648,10000000.0
2009-08-11 17:30:00,2.96027,2.96159,2.95767,2.96151,7630000.0
2009-08-11 17:31:00,2.9593,2.96026,2.95469,2.95469,9130000.0
2009-08-11 17:32:00,2.95667,2.95867,2.95128,2.95867,10750000.0
2009-08-11 17:33:00,2.95945,2.96033,2.95582,2.95909,5630000.0
2009-08-11 17:34:00,2.95719,2.95904,2.95637,2.95882,10000000.0
2009-08-11 17:35:00,2.95776,2.95959,2.95593,2.95786,9000000.0
2009-08-11 17:36:00,2.95671,2.96033,2.95671,2.95979,6250000.0
2009-08-11 17:37:00,2.95955,2.96234,2.95907,2.96091,9000000.0
2009-08-11 17:38:00,2.95994,2.96313,2.95844,2.96165,11750000.0
2009-08-11 17:39:00,2.95996,2.96272,2.95798,2.96272,10000000.0
2009-08-11 17:40:00,2.9641,2.9641,2.95765,2.96098,5500000.0
2009-08-11 17:41:00,2.95749,2.96266,2.95749,2.96119,8750000.0
2009-08-11 17:42:00,2.96081,2.96297,2.95975,2.96294,5500000.0
2009-08-11 17:43:00,2.95793,2.96087,2.95719,2.95719,5750000.0
2009-08-11 17:44:00,2.95919,2.96071,2.95454,2.95765,9000000.0
2009-08-11 17:45:00,2.95947,2.96038,2.95391,2.95685,6750000.0
2009-08-11 17:46:00,2.95595,2.96058,2.95567,2.95944,6750000.0
2009-08-11 17:47:00,2.9581,2.96179,2.95674,2.95885,9250000.0
2009-08-11 17:48:00,2.95726,2.96256,2.95726,2.96126,6000000.0
2009-08-11 17:49:00,2.95873,2.96129,2.95683,2.96074,11500000.0
2009-08-11 17:50:00,2.9558,2.9603,2.95515,2.95978,13500000.0
2009-08-11 17:51:00,2.95868,2.95932,2.95706,2.95932,8750000.0
2009-08-11 17:52:00,2.96056,2.96219,2.95613,2.96074,11750000.0
2009-08-11 17:53:00,2.95831,2.96081,2.95716,2.95849,8250000.0
2009-08-11 17:54:00,2.95698,2.95972,2.95153,2.95393,12250000.0
2009-08-11 17:55:00,2.9592,2.9592,2.95323,2.95505,10750000.0
2009-08-11 17:56:00,2.95959,2.95959,2.94757,2.94962,13750000.0
2009-08-11 17:57:00,2.95322,2.9557,2.95006,2.95387,11630000.0
2009-08-11 17:58:00,2.95047,2.95457,2.94937,2.9534,10500000.0
2009-08-11 17:59:00,2.94745,2.95355,2.94745,2.95289,8750000.0
2009-08-11 18:00:00,2.95377,2.95461,2.95191,2.9524,9000000.0
2009-08-11 18:01:00,2.95338,2.95338,2.94631,2.9505,7000000.0
2009-08-11 18:02:00,2.95474,2.95721,2.95031,2.95707,12250000.0
2009-08-11 18:03:00,2.95553,2.958,2.95051,2.95485,9500000.0
2009-08-11 18:04:00,2.95588,2.95902,2.95167,2.95256,10000000.0
2009-08-11 18:05:00,2.95536,2.95722,2.95412,2.95695,7000000.0
2009-08-11 18:06:00,2.95753,2.95839,2.95486,2.9579,7250000.0
2009-08-11 18:07:00,2.95742,2.95781,2.95516,2.95781,7750000.0
2009-08-11 18:08:00,2.95303,2.95768,2.95303,2.95768,7000000.0
2009-08-11 18:09:00,2.95596,2.95665,2.95218,2.95585,6130000.0
2009-08-11 18:10:00,2.95399,2.95721,2.95399,2.95696,6750000.0
2009-08-11 18:11:00,2.95499,2.95529,2.95101,2.95149,9250000.0
2009-08-11 18:12:00,2.95147,2.95461,2.94958,2.95461,8000000.0
2009-08-11 18:13:00,2.95029,2.95496,2.95029,2.95332,8500000.0
2009-08-11 18:14:00,2.95343,2.95625,2.95004,2.95564,9250000.0
2009-08-11 18:15:00,2.95653,2.95692,2.95339,2.95646,8000000.0
2009-08-11 18:16:00,2.95358,2.95479,2.94741,2.95279,6250000.0
2009-08-11 18:17:00,2.95391,2.95484,2.95022,2.9523,10750000.0
2009-08-11 18:18:00,2.94966,2.94988,2.9488,2.94978,7880000.0
2009-08-11 18:19:00,2.9506,2.95184,2.94777,2.9509,16000000.0
2009-08-11 18:20:00,2.95246,2.95746,2.94954,2.95153,11130000.0
2009-08-11 18:21:00,2.94697,2.95121,2.94697,2.94886,13750000.0
2009-08-11 18:22:00,2.94761,2.95142,2.94761,2.94768,7750000.0
2009-08-11 18:23:00,2.94806,2.96036,2.94806,2.95312,8500000.0
2009-08-11 18:24:00,2.94859,2.95279,2.94859,2.95279,6010000.0
2009-08-11 18:25:00,2.94951,2.95276,2.94951,2.95276,10000000.0
2009-08-11 18:26:00,2.95078,2.95349,2.95011,2.95349,6000000.0
2009-08-11 18:27:00,2.95117,2.95212,2.94944,2.95023,9000000.0
2009-08-11 18:28:00,2.95126,2.95251,2.94907,2.95251,8250000.0
2009-08-11 18:29:00,2.94793,2.95194,2.947,2.94865,9000000.0
2009-08-11 18:30:00,2.95352,2.95352,2.94646,2.94844,17630000.0
2009-08-11 18:31:00,2.94772,2.95092,2.94772,2.94801,11250000.0
2009-08-11 18:32:00,2.95078,2.95078,2.94434,2.94538,5500000.0
2009-08-11 18:33:00,2.94562,2.94889,2.94235,2.94889,12880000.0
2009-08-11 18:34:00,2.94835,2.94864,2.94414,2.94738,11000000.0
2009-08-11 18:35:00,2.94768,2.94962,2.94474,2.94864,10000000.0
2009-08-11 18:36:00,2.94744,2.94838,2.94555,2.94649,5500000.0
2009-08-11 18:37:00,2.94783,2.94852,2.94508,2.94848,12750000.0
2009-08-11 18:38:00,2.94805,2.94805,2.94418,2.94515,12500000.0
2009-08-11 18:39:00,2.94777,2.94813,2.9442,2.94775,10250000.0
2009-08-11 18:40:00,2.94501,2.94753,2.94363,2.94582,7380000.0
2009-08-11 18:41:00,2.94795,2.94795,2.94229,2.94636,11760000.0
2009-08-11 18:42:00,2.94818,2.9483,2.94088,2.94805,8880000.0
2009-08-11 18:43:00,2.94572,2.94794,2.94449,2.94785,10380000.0
2009-08-11 18:44:00,2.94598,2.94749,2.94127,2.94599,11260000.0
2009-08-11 18:45:00,2.94379,2.94638,2.94098,2.94259,6500000.0
2009-08-11 18:46:00,2.94629,2.94686,2.94165,2.94491,6000000.0
2009-08-11 18:47:00,2.94452,2.94483,2.94222,2.94235,5630000.0
2009-08-11 18:48:00,2.9427,2.94666,2.94064,2.94586,11010000.0
2009-08-11 18:49:00,2.94324,2.94554,2.94054,2.94204,7750000.0
2009-08-11 18:50:00,2.94425,2.94903,2.94425,2.94762,5750000.0
2009-08-11 18:51:00,2.94694,2.9522,2.94694,2.95094,8750000.0
2009-08-11 18:52:00,2.95157,2.95157,2.94705,2.94753,9500000.0
2009-08-11 18:53:00,2.94845,2.95097,2.94681,2.94824,8000000.0
2009-08-11 18:54:00,2.95032,2.95095,2.94752,2.94891,8000000.0
2009-08-11 18:55:00,2.94802,2.95252,2.94639,2.95103,6500000.0
2009-08-11 18:56:00,2.95069,2.95228,2.9482,2.94996,13250000.0
2009-08-11 18:57:00,2.94779,2.95165,2.94779,2.95052,10500000.0
2009-08-11 18:58:00,2.95141,2.95336,2.94948,2.94971,9500000.0
2009-08-11 18:59:00,2.95266,2.95266,2.94902,2.95199,7500000.0
2009-08-11 19:00:00,2.94844,2.95212,2.94844,2.94987,9750000.0
2009-08-11 19:01:00,2.95062,2.95166,2.94762,2.94762,11750000.0
2009-08-11 19:02:00,2.95154,2.95154,2.94613,2.94779,7250000.0
2009-08-11 19:03:00,2.94654,2.95057,2.94617,2.95057,8750000.0
2009-08-11 19:04:00,2.94993,2.95022,2.94577,2.94769,10750000.0
2009-08-11 19:05:00,2.94839,2.95046,2.94733,2.94733,10000000.0
2009-08-11 19:06:00,2.94762,2.95038,2.94521,2.94764,16130000.0
2009-08-11 19:07:00,2.94983,2.95038,2.94736,2.94736,5500000.0
2009-08-11 19:08:00,2.94802,2.94989,2.94419,2.94746,16630000.0
2009-08-11 19:09:00,2.94888,2.94937,2.94625,2.94667,8750000.0
2009-08-11 19:10:00,2.948,2.94921,2.94596,2.94668,9000000.0
2009-08-11 19:11:00,2.94974,2.95078,2.94475,2.94684,12630000.0
2009-08-11 19:12:00,2.94647,2.94972,2.94427,2.94836,8250000.0
2009-08-11 19:13:00,2.94941,2.95078,2.94393,2.94856,10250000.0
2009-08-11 19:14:00,2.94984,2.95156,2.94724,2.95154,11750000.0
2009-08-11 19:15:00,2.95229,2.95229,2.94756,2.94756,7000000.0
2009-08-11 19:16:00,2.9481,2.95062,2.94696,2.94861,7000000.0
2009-08-11 19:17:00,2.94941,2.95023,2.94624,2.94894,12010000.0
2009-08-11 19:18:00,2.94418,2.95073,2.94418,2.95073,9500000.0
2009-08-11 19:19:00,2.95009,2.95029,2.94599,2.94599,7500000.0
2009-08-11 19:20:00,2.94566,2.94965,2.94566,2.9474,7750000.0
2009-08-11 19:21:00,2.95053,2.95093,2.94744,2.94744,7000000.0
2009-08-11 19:22:00,2.94796,2.94948,2.94714,2.94896,9260000.0
2009-08-11 19:23:00,2.94804,2.95034,2.94758,2.94758,11250000.0
2009-08-11 19:24:00,2.94666,2.94973,2.94666,2.94875,11130000.0
2009-08-11 19:25:00,2.94401,2.9484,2.94401,2.94826,7000000.0
2009-08-11 19:26:00,2.94412,2.9486,2.94412,2.94688,10250000.0
2009-08-11 19:27:00,2.94743,2.94782,2.94355,2.94611,7000000.0
2009-08-11 19:28:00,2.9489,2.9489,2.94502,2.94657,7760000.0
2009-08-11 19:29:00,2.94782,2.95049,2.94627,2.95049,10000000.0
2009-08-11 19:30:00,2.95027,2.95027,2.94361,2.94361,7000000.0
2009-08-11 19:31:00,2.94649,2.94975,2.94249,2.94726,6630000.0
2009-08-11 19:32:00,2.94903,2.95056,2.94673,2.94761,6750000.0
2009-08-11 19:33:00,2.94469,2.94883,2.94347,2.9471,20750000.0
2009-08-11 19:34:00,2.94824,2.94997,2.94482,2.94829,8250000.0
2009-08-11 19:35:00,2.94628,2.94852,2.94628,2.94852,7750000.0
2009-08-11 19:36:00,2.94546,2.94843,2.9437,2.94596,12250000.0
2009-08-11 19:37:00,2.94378,2.94868,2.94313,2.94801,10500000.0
2009-08-11 19:38:00,2.94595,2.94828,2.94514,2.94514,6000000.0
2009-08-11 19:39:00,2.94274,2.94839,2.94274,2.94633,8250000.0
2009-08-11 19:40:00,2.94673,2.9486,2.94528,2.94661,7000000.0
2009-08-11 19:41:00,2.94925,2.9501,2.94415,2.94651,10750000.0
2009-08-11 19:42:00,2.94873,2.95051,2.94613,2.94806,11000000.0
2009-08-11 19:43:00,2.95035,2.95035,2.94643,2.95007,7750000.0
2009-08-11 19:44:00,2.94753,2.95003,2.94604,2.95003,5250000.0
2009-08-11 19:45:00,2.94663,2.94961,2.94308,2.94856,12000000.0
2009-08-11 19:46:00,2.94783,2.94888,2.94608,2.94778,11130000.0
2009-08-11 19:47:00,2.94729,2.95004,2.94561,2.94561,10500000.0
2009-08-11 19:48:00,2.94806,2.94987,2.94551,2.94987,12500000.0
2009-08-11 19:49:00,2.9486,2.95012,2.94431,2.94431,9000000.0
2009-08-11 19:50:00,2.95014,2.95014,2.94487,2.94487,6630000.0
2009-08-11 19:51:00,2.95033,2.95053,2.94726,2.94726,6000000.0
2009-08-11 19:52:00,2.94784,2.95025,2.94659,2.94659,9000000.0
2009-08-11 19:53:00,2.94751,2.95023,2.94733,2.95023,12250000.0
2009-08-11 19:54:00,2.9468,2.95003,2.94656,2.94954,13750000.0
2009-08-11 19:55:00,2.94819,2.94992,2.94641,2.94808,6250000.0
2009-08-11 19:56:00,2.94839,2.95055,2.94712,2.94805,10130000.0
2009-08-11 19:57:00,2.94634,2.94917,2.94178,2.94178,9260000.0
2009-08-11 19:58:00,2.94414,2.94882,2.94414,2.94782,10250000.0
2009-08-11 19:59:00,2.94981,2.94981,2.94259,2.94892,5250000.0
2009-08-11 20:00:00,2.94682,2.94846,2.94446,2.94464,10500000.0
2009-08-11 20:01:00,2.94482,2.94912,2.94482,2.94912,15000000.0
2009-08-11 20:02:00,2.94814,2.94858,2.94309,2.94858,7500000.0
2009-08-11 20:03:00,2.9467,2.94884,2.94596,2.94682,15250000.0
2009-08-11 20:04:00,2.94857,2.9503,2.94674,2.94739,7750000.0
2009-08-11 20:05:00,2.94397,2.9503,2.94397,2.9483,8500000.0
2009-08-11 20:06:00,2.94881,2.95026,2.94662,2.95026,6000000.0
2009-08-11 20:07:00,2.95009,2.95009,2.94369,2.94698,7000000.0
2009-08-11 20:08:00,2.95016,2.95016,2.94537,2.94537,7750000.0
2009-08-11 20:09:00,2.94707,2.94915,2.94465,2.94795,11750000.0
2009-08-11 20:10:00,2.94727,2.94924,2.94378,2.94541,11130000.0
2009-08-11 20:11:00,2.946,2.94871,2.94338,2.94671,11000000.0
2009-08-11 20:12:00,2.9483,2.94889,2.94507,2.94507,9750000.0
2009-08-11 20:13:00,2.94274,2.94988,2.94274,2.94284,11750000.0
2009-08-11 20:14:00,2.94647,2.94666,2.94071,2.94071,9000000.0
2009-08-11 20:15:00,2.94387,2.94547,2.93998,2.94373,14630000.0
2009-08-11 20:16:00,2.94364,2.94461,2.94102,2.94395,8380000.0
2009-08-11 20:17:00,2.94324,2.94476,2.93926,2.93926,8140000.0
2009-08-11 20:18:00,2.94406,2.94602,2.94329,2.94549,10000000.0
2009-08-11 20:19:00,2.94241,2.94506,2.94226,2.94237,7750000.0
2009-08-11 20:20:00,2.94377,2.94631,2.94002,2.94002,6250000.0
2009-08-11 20:21:00,2.9449,2.94511,2.94009,2.94144,14000000.0
2009-08-11 20:22:00,2.94193,2.94398,2.94081,2.94103,7750000.0
2009-08-11 20:23:00,2.94253,2.94314,2.93691,2.94164,11250000.0
2009-08-11 20:24:00,2.94403,2.94437,2.93923,2.94208,8880000.0
2009-08-11 20:25:00,2.94107,2.9435,2.94067,2.94067,8750000.0
2009-08-11 20:26:00,2.94364,2.94374,2.9418,2.9418,11250000.0
2009-08-11 20:27:00,2.94123,2.94311,2.9389,2.94241,6500000.0
2009-08-11 20:28:00,2.94279,2.9432,2.9378,2.94089,14630000.0
2009-08-11 20:29:00,2.93667,2.94338,2.93667,2.94171,11380000.0
2009-08-11 20:30:00,2.94076,2.94238,2.94012,2.94074,9260000.0
2009-08-11 20:31:00,2.93977,2.94304,2.93842,2.94065,11250000.0
2009-08-11 20:32:00,2.94192,2.94312,2.93848,2.9424,15500000.0
2009-08-11 20:33:00,2.94041,2.94212,2.93714,2.94047,9250000.0
2009-08-11 20:34:00,2.94056,2.94351,2.93848,2.94097,11500000.0
2009-08-11 20:35:00,2.93787,2.94292,2.93787,2.9412,11750000.0
2009-08-11 20:36:00,2.94021,2.94258,2.93991,2.94072,11500000.0
2009-08-11 20:37:00,2.94218,2.9424,2.93727,2.94048,10130000.0
2009-08-11 20:38:00,2.94078,2.94337,2.93778,2.94337,8880000.0
2009-08-11 20:39:00,2.93943,2.94265,2.93909,2.93909,6510000.0
2009-08-11 20:40:00,2.93711,2.94185,2.93711,2.94069,6250000.0
2009-08-11 20:41:00,2.94231,2.94287,2.94109,2.94136,15500000.0
2009-08-11 20:42:00,2.9411,2.94315,2.93801,2.93801,7130000.0
2009-08-11 20:43:00,2.94167,2.94356,2.93965,2.94218,10250000.0
2009-08-11 20:44:00,2.93845,2.94404,2.93845,2.94404,9000000.0
2009-08-11 20:45:00,2.94235,2.9438,2.94235,2.94368,5500000.0
2009-08-11 20:46:00,2.94245,2.94518,2.94029,2.94518,8380000.0
2009-08-11 20:47:00,2.9426,2.94547,2.94196,2.94547,8500000.0
2009-08-11 20:48:00,2.94232,2.94603,2.94232,2.94405,13250000.0
2009-08-11 20:49:00,2.94283,2.9453,2.94004,2.94346,11880000.0
2009-08-11 20:50:00,2.94394,2.9455,2.9434,2.94417,9380000.0
2009-08-11 20:51:00,2.94313,2.94526,2.94194,2.94314,6500000.0
2009-08-11 20:52:00,2.94503,2.94561,2.94094,2.94094,12500000.0
2009-08-11 20:53:00,2.94426,2.94488,2.94182,2.94443,7500000.0
2009-08-11 20:54:00,2.94562,2.94562,2.94063,2.94063,14000000.0
2009-08-11 20:55:00,2.9419,2.94464,2.93912,2.9427,11750000.0
2009-08-11 20:56:00,2.94348,2.94523,2.93943,2.94425,8500000.0
2009-08-11 20:57:00,2.94358,2.94529,2.93936,2.94529,10130000.0
2009-08-11 20:58:00,2.94312,2.94542,2.93962,2.94401,7000000.0
2009-08-11 20:59:00,2.94221,2.94567,2.94221,2.94518,6130000.0
2009-08-11 21:00:00,2.94319,2.94411,2.94219,2.94243,6750000.0
2009-08-11 21:01:00,2.94165,2.9444,2.93847,2.93904,9750000.0
2009-08-11 21:02:00,2.94352,2.9448,2.94143,2.94399,12250000.0
2009-08-11 21:03:00,2.94149,2.94426,2.93952,2.94293,8750000.0
2009-08-11 21:04:00,2.94311,2.94382,2.93872,2.94156,12380000.0
2009-08-11 21:05:00,2.94173,2.94416,2.93826,2.94122,12250000.0
2009-08-11 21:06:00,2.9412,2.9443,2.93811,2.9439,10250000.0
2009-08-11 21:07:00,2.94378,2.94526,2.94132,2.94159,6500000.0
2009-08-11 21:08:00,2.94539,2.94539,2.94176,2.94428,6250000.0
2009-08-11 21:09:00,2.94338,2.94466,2.93857,2.93857,7750000.0
2009-08-11 21:10:00,2.94288,2.94426,2.93843,2.94179,12630000.0
2009-08-11 21:11:00,2.93921,2.94401,2.93921,2.94167,9250000.0
2009-08-11 21:12:00,2.94475,2.94475,2.93649,2.94291,9500000.0
2009-08-11 21:13:00,2.94257,2.94404,2.93876,2.94386,11250000.0
2009-08-11 21:14:00,2.94023,2.94329,2.9392,2.94216,8880000.0
2009-08-11 21:15:00,2.93866,2.94294,2.93866,2.94177,9750000.0
2009-08-11 21:16:00,2.94135,2.9439,2.9403,2.94109,10750000.0
2009-08-11 21:17:00,2.94071,2.94365,2.94041,2.9413,10260000.0
2009-08-11 21:18:00,2.94366,2.94366,2.93737,2.9435,7750000.0
2009-08-11 21:19:00,2.9415,2.94259,2.94071,2.94113,7760000.0
2009-08-11 21:20:00,2.94187,2.94271,2.94063,2.94179,7130000.0
2009-08-11 21:21:00,2.94425,2.94439,2.93828,2.9412,11750000.0
2009-08-11 21:22:00,2.94131,2.94414,2.93966,2.94213,12500000.0
2009-08-11 21:23:00,2.93976,2.94359,2.93976,2.9434,5500000.0
2009-08-11 21:24:00,2.94079,2.94329,2.93894,2.94052,9000000.0
2009-08-11 21:25:00,2.94191,2.94368,2.94044,2.94113,11250000.0
2009-08-11 21:26:00,2.94241,2.94246,2.93847,2.94246,8750000.0
2009-08-11 21:27:00,2.94159,2.94321,2.93764,2.94022,7500000.0
2009-08-11 21:28:00,2.94217,2.94333,2.93948,2.94057,9000000.0
2009-08-11 21:29:00,2.93657,2.94301,2.93657,2.94068,12750000.0
2009-08-11 21:30:00,2.94108,2.9433,2.93842,2.94104,7500000.0
2009-08-11 21:31:00,2.94127,2.94265,2.93667,2.94176,5250000.0
2009-08-11 21:32:00,2.94223,2.94315,2.93873,2.94097,14000000.0
2009-08-11 21:33:00,2.93981,2.94245,2.93635,2.94006,10750000.0
2009-08-11 21:34:00,2.94257,2.94325,2.93888,2.94325,10880000.0
2009-08-11 21:35:00,2.9382,2.94311,2.93639,2.93867,13500000.0
2009-08-11 21:36:00,2.94253,2.94253,2.93606,2.93606,10380000.0
2009-08-11 21:37:00,2.936,2.94225,2.936,2.94047,17250000.0
2009-08-11 21:38:00,2.93545,2.94176,2.93545,2.9397,8130000.0
2009-08-11 21:39:00,2.94019,2.94211,2.93765,2.93906,10500000.0
2009-08-11 21:40:00,2.94018,2.94187,2.93814,2.93814,11000000.0
2009-08-11 21:41:00,2.9403,2.94166,2.93915,2.93975,7750000.0
2009-08-11 21:42:00,2.93999,2.94145,2.93804,2.94145,6000000.0
2009-08-11 21:43:00,2.94173,2.94248,2.93814,2.9412,16760000.0
2009-08-11 21:44:00,2.9396,2.94178,2.93649,2.93867,6000000.0
2009-08-11 21:45:00,2.93997,2.94287,2.93847,2.93942,12500000.0
2009-08-11 21:46:00,2.93994,2.94361,2.93966,2.94346,8750000.0
2009-08-11 21:47:00,2.93792,2.9424,2.93792,2.94234,7250000.0
2009-08-11 21:48:00,2.93966,2.94216,2.93966,2.94002,9500000.0
2009-08-11 21:49:00,2.94018,2.94154,2.93729,2.9401,8250000.0
2009-08-11 21:50:00,2.94188,2.94296,2.93634,2.94018,13750000.0
2009-08-11 21:51:00,2.93988,2.94233,2.9389,2.93925,9750000.0
2009-08-11 21:52:00,2.9401,2.9422,2.9401,2.94091,9510000.0
2009-08-11 21:53:00,2.94123,2.9426,2.93787,2.93787,14250000.0
2009-08-11 21:54:00,2.93986,2.94298,2.93896,2.94236,8250000.0
2009-08-11 21:55:00,2.93804,2.94298,2.93754,2.94092,7630000.0
2009-08-11 21:56:00,2.94077,2.94246,2.93815,2.93815,11500000.0
2009-08-11 21:57:00,2.94055,2.94279,2.93916,2.93962,10500000.0
2009-08-11 21:58:00,2.94252,2.94275,2.93925,2.94076,10880000.0
2009-08-11 21:59:00,2.94034,2.94264,2.93732,2.93732,11250000.0
2009-08-11 22:00:00,2.94125,2.94335,2.93883,2.93883,6250000.0
2009-08-11 22:01:00,2.94426,2.94453,2.94255,2.94257,6000000.0
2009-08-11 22:02:00,2.93729,2.94376,2.93729,2.9415,11380000.0
2009-08-11 22:03:00,2.94117,2.94401,2.93903,2.94247,11000000.0
2009-08-11 22:04:00,2.93989,2.9429,2.93989,2.94166,7250000.0
2009-08-11 22:05:00,2.94084,2.94247,2.94012,2.94099,9250000.0
2009-08-11 22:06:00,2.94008,2.94235,2.93802,2.9408,10880000.0
2009-08-11 22:07:00,2.94184,2.94265,2.93768,2.94102,7000000.0
2009-08-11 22:08:00,2.94175,2.94315,2.94044,2.94104,10880000.0
2009-08-11 22:09:00,2.93773,2.94325,2.93647,2.94067,6500000.0
2009-08-11 22:10:00,2.93916,2.94288,2.93916,2.9428,7750000.0
2009-08-11 22:12:00,2.93885,2.94351,2.93885,2.94287,6130000.0
2009-08-11 22:13:00,2.94334,2.94334,2.93991,2.94014,10380000.0
2009-08-11 22:14:00,2.94107,2.94286,2.93967,2.94264,9880000.0
2009-08-11 22:15:00,2.94089,2.94251,2.93804,2.93888,8750000.0
2009-08-11 22:16:00,2.94071,2.94142,2.93861,2.94059,7500000.0
2009-08-11 22:17:00,2.94039,2.94184,2.93497,2.94081,6130000.0
2009-08-11 22:18:00,2.94157,2.94211,2.93741,2.94001,10750000.0
2009-08-11 22:19:00,2.9392,2.94194,2.9392,2.94194,7130000.0
2009-08-11 22:20:00,2.94042,2.9406,2.93483,2.9406,12500000.0
2009-08-11 22:21:00,2.93979,2.94198,2.93883,2.93925,18000000.0
2009-08-11 22:22:00,2.94008,2.94155,2.93891,2.93891,5750000.0
2009-08-11 22:23:00,2.93966,2.94267,2.93966,2.94041,7630000.0
2009-08-11 22:24:00,2.93986,2.94254,2.93781,2.942,5500000.0
2009-08-11 22:25:00,2.94135,2.94224,2.93667,2.9382,6500000.0
2009-08-11 22:26:00,2.94009,2.9422,2.94009,2.94206,6500000.0
2009-08-11 22:27:00,2.94058,2.9422,2.93657,2.94035,9750000.0
2009-08-11 22:28:00,2.94255,2.94303,2.93894,2.94237,10750000.0
2009-08-11 22:29:00,2.94076,2.94362,2.93824,2.94282,5250000.0
2009-08-11 22:30:00,2.94287,2.94287,2.93803,2.94159,7880000.0
2009-08-11 22:31:00,2.9405,2.9405,2.9396,2.94042,4000000.0
2009-08-11 22:32:00,2.94116,2.94331,2.93972,2.94098,9500000.0
2009-08-11 22:33:00,2.93978,2.94245,2.93776,2.94086,8630000.0
2009-08-11 22:34:00,2.94189,2.94323,2.94129,2.94129,6500000.0
2009-08-11 22:35:00,2.93758,2.9427,2.93737,2.94145,7250000.0
2009-08-11 22:36:00,2.94072,2.94082,2.93807,2.94066,7000000.0
2009-08-11 22:37:00,2.93835,2.94292,2.93835,2.94103,7250000.0
2009-08-11 22:38:00,2.94115,2.94315,2.93826,2.94289,19000000.0
2009-08-11 22:39:00,2.9393,2.9427,2.93883,2.9427,17000000.0
2009-08-11 22:40:00,2.93859,2.94327,2.93737,2.94184,10260000.0
2009-08-11 22:41:00,2.9387,2.94264,2.93782,2.94264,10000000.0
2009-08-11 22:42:00,2.94142,2.94379,2.94109,2.94379,6250000.0
2009-08-11 22:43:00,2.94227,2.94465,2.94121,2.94121,16750000.0
2009-08-11 22:44:00,2.94104,2.94324,2.93801,2.94324,8750000.0
2009-08-11 22:45:00,2.94059,2.94335,2.93934,2.93957,7750000.0
2009-08-11 22:46:00,2.9368,2.94335,2.9368,2.94335,7750000.0
2009-08-11 22:47:00,2.94177,2.94305,2.9395,2.94053,11250000.0
2009-08-11 22:48:00,2.94062,2.94288,2.94039,2.9405,14250000.0
2009-08-11 22:49:00,2.94205,2.94371,2.93799,2.94047,11750000.0
2009-08-11 22:50:00,2.94175,2.94263,2.93792,2.94056,12750000.0
2009-08-11 22:51:00,2.9408,2.94178,2.93702,2.93732,10000000.0
2009-08-11 22:52:00,2.94303,2.94341,2.94123,2.94341,7750000.0
2009-08-11 22:53:00,2.94095,2.94291,2.93761,2.93963,10500000.0
2009-08-11 22:54:00,2.94206,2.94374,2.93816,2.94374,9750000.0
2009-08-11 22:55:00,2.94085,2.9433,2.93941,2.94147,19750000.0
2009-08-11 22:56:00,2.94066,2.94102,2.94062,2.94062,5750000.0
2009-08-11 22:57:00,2.93883,2.94379,2.93883,2.94235,14500000.0
2009-08-11 22:58:00,2.94576,2.94687,2.94162,2.94337,13250000.0
2009-08-11 22:59:00,2.94023,2.94342,2.93793,2.94147,12750000.0
2009-08-11 23:00:00,2.94242,2.94472,2.9413,2.94472,9500000.0
2009-08-11 23:01:00,2.93869,2.94427,2.93869,2.94427,10880000.0
2009-08-11 23:02:00,2.94274,2.94428,2.93923,2.94204,11880000.0
2009-08-11 23:03:00,2.94227,2.94366,2.94097,2.9431,5500000.0
2009-08-11 23:04:00,2.94101,2.94411,2.939,2.94396,6500000.0
2009-08-11 23:05:00,2.94234,2.94505,2.94191,2.94435,10250000.0
2009-08-11 23:06:00,2.94187,2.94409,2.94016,2.94409,7130000.0
2009-08-11 23:07:00,2.94441,2.94441,2.94124,2.94399,7000000.0
2009-08-11 23:08:00,2.93854,2.94428,2.93854,2.94289,6250000.0
2009-08-11 23:09:00,2.94366,2.94598,2.94148,2.94192,9500000.0
2009-08-11 23:10:00,2.94339,2.94549,2.94085,2.94095,13500000.0
2009-08-11 23:11:00,2.94081,2.94451,2.94025,2.94282,5750000.0
2009-08-11 23:12:00,2.94009,2.94377,2.93973,2.94375,8500000.0
2009-08-11 23:13:00,2.93799,2.94384,2.93799,2.94242,9000000.0
2009-08-11 23:14:00,2.94056,2.9441,2.93861,2.9441,7250000.0
2009-08-11 23:15:00,2.94101,2.94304,2.94084,2.94084,8750000.0
2009-08-11 23:16:00,2.94122,2.94578,2.93578,2.94578,7500000.0
2009-08-11 23:17:00,2.94384,2.94665,2.93985,2.94665,11380000.0
2009-08-11 23:18:00,2.94489,2.94678,2.94285,2.94678,12000000.0
2009-08-11 23:19:00,2.94548,2.94614,2.94277,2.94573,8000000.0
2009-08-11 23:20:00,2.94287,2.94661,2.94081,2.94081,10750000.0
2009-08-11 23:21:00,2.94287,2.94655,2.94283,2.94418,9000000.0
2009-08-11 23:22:00,2.9409,2.94503,2.94054,2.94067,11500000.0
2009-08-11 23:23:00,2.94246,2.94487,2.94246,2.94487,7000000.0
2009-08-11 23:24:00,2.94399,2.94566,2.94178,2.94442,9500000.0
2009-08-11 23:25:00,2.93952,2.94648,2.93858,2.93858,12380000.0
2009-08-11 23:26:00,2.94031,2.94611,2.94031,2.94611,6250000.0
2009-08-11 23:27:00,2.94584,2.94657,2.9432,2.94448,7500000.0
2009-08-11 23:28:00,2.94503,2.94887,2.94187,2.94187,11000000.0
2009-08-11 23:29:00,2.94584,2.94652,2.94136,2.94515,8250000.0
2009-08-11 23:30:00,2.94394,2.94709,2.94141,2.94273,10250000.0
2009-08-11 23:31:00,2.94209,2.94591,2.94091,2.94579,13000000.0
2009-08-11 23:32:00,2.94136,2.94605,2.94136,2.94605,11500000.0
2009-08-11 23:33:00,2.93854,2.94313,2.93854,2.94128,8380000.0
2009-08-11 23:34:00,2.94171,2.94576,2.93944,2.94514,13000000.0
2009-08-11 23:35:00,2.94077,2.94535,2.94077,2.945,10000000.0
2009-08-11 23:36:00,2.94211,2.9454,2.94145,2.94349,9750000.0
2009-08-11 23:37:00,2.94461,2.94478,2.9411,2.94444,11500000.0
2009-08-11 23:38:00,2.94335,2.94641,2.94122,2.94496,7000000.0
2009-08-11 23:39:00,2.94497,2.94652,2.94261,2.94509,8000000.0
2009-08-11 23:40:00,2.94518,2.94702,2.94354,2.9442,9750000.0
2009-08-11 23:41:00,2.94791,2.94791,2.94263,2.94742,13250000.0
2009-08-11 23:42:00,2.94583,2.94707,2.94489,2.94508,6750000.0
2009-08-11 23:43:00,2.94282,2.9475,2.94282,2.94451,12500000.0
2009-08-11 23:44:00,2.94257,2.9466,2.94257,2.9466,9500000.0
2009-08-11 23:45:00,2.9446,2.94709,2.94353,2.94709,7000000.0
2009-08-11 23:46:00,2.94502,2.94694,2.94247,2.94518,13380000.0
2009-08-11 23:47:00,2.94283,2.9441,2.94133,2.9441,10130000.0
2009-08-11 23:48:00,2.94451,2.94659,2.94397,2.94516,11000000.0
2009-08-11 23:49:00,2.94241,2.9466,2.94162,2.94502,11000000.0
2009-08-11 23:50:00,2.94548,2.94765,2.94339,2.94537,10250000.0
2009-08-11 23:51:00,2.94505,2.94773,2.94183,2.94742,15380000.0
2009-08-11 23:52:00,2.94551,2.94788,2.94353,2.94788,7250000.0
2009-08-11 23:53:00,2.94559,2.94819,2.94559,2.94819,4750000.0
2009-08-11 23:54:00,2.94536,2.94835,2.94536,2.94835,8250000.0
2009-08-11 23:55:00,2.94386,2.9461,2.94248,2.94519,7250000.0
2009-08-11 23:56:00,2.94243,2.94698,2.94243,2.94451,8500000.0
2009-08-11 23:57:00,2.94444,2.94638,2.94277,2.94638,5500000.0
2009-08-11 23:58:00,2.94495,2.94568,2.94309,2.94309,7880000.0
2009-08-11 23:59:00,2.94192,2.9467,2.94049,2.9467,8250000.0
2009-08-12 00:00:00,2.94371,2.94616,2.94084,2.94616,10000000.0
2009-08-12 00:01:00,2.94417,2.94685,2.94123,2.94657,6500000.0
2009-08-12 00:02:00,2.94442,2.94571,2.93904,2.94198,6500000.0
2009-08-12 00:03:00,2.9446,2.94521,2.94134,2.944,7630000.0
2009-08-12 00:04:00,2.94298,2.94699,2.94105,2.94699,10250000.0
2009-08-12 00:05:00,2.94422,2.94512,2.9394,2.94512,11880000.0
2009-08-12 00:06:00,2.9433,2.94639,2.94241,2.94456,7250000.0
2009-08-12 00:07:00,2.94398,2.94735,2.94119,2.94615,8500000.0
2009-08-12 00:08:00,2.9445,2.94647,2.94129,2.94129,11130000.0
2009-08-12 00:09:00,2.94599,2.94599,2.93918,2.94541,10000000.0
2009-08-12 00:10:00,2.94478,2.94584,2.94405,2.94561,7000000.0
2009-08-12 00:11:00,2.94255,2.94588,2.94232,2.94273,7380000.0
2009-08-12 00:12:00,2.94154,2.94493,2.94154,2.94473,7500000.0
2009-08-12 00:13:00,2.94547,2.9464,2.93893,2.94574,12250000.0
2009-08-12 00:14:00,2.94166,2.94469,2.94012,2.9432,6500000.0
2009-08-12 00:15:00,2.94411,2.94411,2.94095,2.94298,7500000.0
2009-08-12 00:16:00,2.9404,2.94637,2.9404,2.94551,8250000.0
2009-08-12 00:17:00,2.94283,2.94476,2.94151,2.94151,6000000.0
2009-08-12 00:18:00,2.94081,2.94509,2.94081,2.94432,8750000.0
2009-08-12 00:19:00,2.94279,2.94507,2.93893,2.93893,11250000.0
2009-08-12 00:20:00,2.94336,2.94582,2.94294,2.94582,10250000.0
2009-08-12 00:21:00,2.9415,2.94504,2.9415,2.9445,5250000.0
2009-08-12 00:22:00,2.94285,2.9458,2.9425,2.9458,8000000.0
2009-08-12 00:23:00,2.94421,2.94477,2.94031,2.94304,6630000.0
2009-08-12 00:24:00,2.94441,2.9447,2.94106,2.94332,5750000.0
2009-08-12 00:25:00,2.94352,2.94491,2.9377,2.94103,10000000.0
2009-08-12 00:26:00,2.94181,2.94471,2.94082,2.94445,8000000.0
2009-08-12 00:27:00,2.94545,2.94571,2.94311,2.94311,15000000.0
2009-08-12 00:28:00,2.94362,2.94513,2.93988,2.94452,8000000.0
2009-08-12 00:29:00,2.94383,2.94462,2.93976,2.93976,9000000.0
2009-08-12 00:30:00,2.94363,2.94466,2.94171,2.94428,8500000.0
2009-08-12 00:31:00,2.94296,2.94608,2.9417,2.94608,10380000.0
2009-08-12 00:32:00,2.94122,2.94587,2.94058,2.94404,9130000.0
2009-08-12 00:33:00,2.94313,2.94596,2.94313,2.94443,9380000.0
2009-08-12 00:34:00,2.94423,2.94742,2.94276,2.94742,9750000.0
2009-08-12 00:35:00,2.94255,2.94772,2.94119,2.94514,14750000.0
2009-08-12 00:36:00,2.94594,2.94682,2.94205,2.94584,6250000.0
2009-08-12 00:37:00,2.94038,2.94723,2.94038,2.94674,12250000.0
2009-08-12 00:38:00,2.9433,2.94611,2.94184,2.94504,10750000.0
2009-08-12 00:39:00,2.94431,2.94725,2.94421,2.94721,6000000.0
2009-08-12 00:40:00,2.94245,2.94649,2.94069,2.94649,16500000.0
2009-08-12 00:41:00,2.94529,2.94613,2.94498,2.94613,3750000.0
2009-08-12 00:43:00,2.94353,2.94527,2.94296,2.9449,8500000.0
2009-08-12 00:44:00,2.94311,2.94586,2.94193,2.94423,8750000.0
2009-08-12 00:45:00,2.94541,2.94656,2.94324,2.94494,11750000.0
2009-08-12 00:46:00,2.94314,2.94562,2.94193,2.94562,9130000.0
2009-08-12 00:48:00,2.94008,2.9446,2.93849,2.9446,13750000.0
2009-08-12 00:49:00,2.94401,2.94686,2.94149,2.94149,16130000.0
2009-08-12 00:50:00,2.94512,2.94669,2.94109,2.94552,10750000.0
2009-08-12 00:51:00,2.94201,2.94639,2.94201,2.946,9880000.0
2009-08-12 00:52:00,2.9449,2.94606,2.94349,2.94465,10130000.0
2009-08-12 00:53:00,2.9418,2.94534,2.94013,2.94341,11880000.0
2009-08-12 00:54:00,2.94332,2.94663,2.94272,2.94663,12880000.0
2009-08-12 00:55:00,2.94382,2.9457,2.94314,2.94352,8500000.0
2009-08-12 00:57:00,2.94354,2.94676,2.94176,2.94676,8000000.0
2009-08-12 00:58:00,2.9429,2.94521,2.93963,2.94405,13260000.0
2009-08-12 01:00:00,2.94422,2.94718,2.94065,2.94718,10750000.0
2009-08-12 01:01:00,2.94584,2.9464,2.94226,2.94458,11250000.0
2009-08-12 01:02:00,2.94339,2.94579,2.94192,2.94195,18000000.0
2009-08-12 01:03:00,2.94359,2.94427,2.94041,2.94427,6000000.0
2009-08-12 01:04:00,2.94715,2.94737,2.94397,2.94397,5250000.0
2009-08-12 01:05:00,2.94408,2.94552,2.94139,2.94261,5500000.0
2009-08-12 01:06:00,2.94512,2.94613,2.94422,2.94422,5250000.0
2009-08-12 01:07:00,2.9442,2.94578,2.94249,2.94324,11750000.0
2009-08-12 01:08:00,2.94599,2.94637,2.94406,2.94415,5500000.0
2009-08-12 01:09:00,2.94356,2.9471,2.94331,2.94565,12500000.0
2009-08-12 01:10:00,2.93984,2.94611,2.93984,2.94463,11250000.0
2009-08-12 01:11:00,2.94318,2.94532,2.94076,2.94148,16010000.0
2009-08-12 01:12:00,2.94556,2.94556,2.94381,2.94381,5500000.0
2009-08-12 01:13:00,2.94115,2.94625,2.94115,2.94347,6750000.0
2009-08-12 01:14:00,2.94325,2.94518,2.94071,2.94518,10880000.0
2009-08-12 01:15:00,2.9439,2.94519,2.94268,2.94333,6130000.0
2009-08-12 01:16:00,2.94375,2.94692,2.94375,2.94474,9250000.0
2009-08-12 01:17:00,2.94415,2.94603,2.9426,2.94445,9500000.0
2009-08-12 01:18:00,2.94315,2.94404,2.93932,2.94401,13630000.0
2009-08-12 01:19:00,2.94452,2.94641,2.94246,2.94462,11250000.0
2009-08-12 01:20:00,2.94553,2.9465,2.94266,2.9465,6630000.0
2009-08-12 01:21:00,2.94396,2.94599,2.94338,2.94495,11250000.0
2009-08-12 01:22:00,2.9447,2.94804,2.9393,2.9393,14380000.0
2009-08-12 01:23:00,2.94352,2.94713,2.9433,2.9433,12500000.0
2009-08-12 01:24:00,2.94087,2.94502,2.94087,2.94228,5250000.0
2009-08-12 01:25:00,2.94225,2.94583,2.93996,2.94333,12630000.0
2009-08-12 01:26:00,2.9379,2.94559,2.9379,2.93923,14250000.0
2009-08-12 01:27:00,2.94245,2.94706,2.94161,2.94441,13250000.0
2009-08-12 01:28:00,2.94375,2.94676,2.94282,2.94337,12380000.0
2009-08-12 01:29:00,2.94416,2.94532,2.94168,2.94168,8250000.0
2009-08-12 01:30:00,2.94314,2.94603,2.94008,2.94008,7000000.0
2009-08-12 01:31:00,2.94504,2.94651,2.94333,2.94436,7000000.0
2009-08-12 01:32:00,2.94421,2.94696,2.94018,2.94368,10130000.0
2009-08-12 01:33:00,2.94411,2.94756,2.94272,2.94713,12500000.0
2009-08-12 01:34:00,2.9449,2.94629,2.93978,2.94329,8750000.0
2009-08-12 01:35:00,2.94151,2.94343,2.93953,2.94298,8880000.0
2009-08-12 01:36:00,2.94408,2.94568,2.94395,2.94395,8630000.0
2009-08-12 01:37:00,2.94127,2.94798,2.94127,2.94223,12000000.0
2009-08-12 01:38:00,2.94305,2.94675,2.94218,2.94218,10380000.0
2009-08-12 01:39:00,2.94159,2.94239,2.93892,2.94134,10010000.0
2009-08-12 01:40:00,2.94167,2.94167,2.93679,2.93998,8000000.0
2009-08-12 01:41:00,2.93959,2.94183,2.93811,2.94086,10250000.0
2009-08-12 01:42:00,2.9387,2.9417,2.9372,2.94163,9500000.0
2009-08-12 01:43:00,2.94019,2.94128,2.93584,2.94004,10750000.0
2009-08-12 01:44:00,2.93919,2.94268,2.93615,2.94084,16380000.0
2009-08-12 01:45:00,2.9424,2.9424,2.9357,2.93987,13000000.0
2009-08-12 01:46:00,2.93926,2.94169,2.93775,2.93902,12000000.0
2009-08-12 01:47:00,2.94153,2.94254,2.94109,2.94254,9000000.0
2009-08-12 01:48:00,2.93885,2.94184,2.93744,2.93771,9250000.0
2009-08-12 01:49:00,2.93998,2.94246,2.93825,2.94246,10250000.0
2009-08-12 01:50:00,2.93778,2.94301,2.9375,2.94039,9000000.0
2009-08-12 01:51:00,2.93933,2.94117,2.93883,2.94035,8750000.0
2009-08-12 01:52:00,2.94188,2.94249,2.93837,2.94237,10750000.0
2009-08-12 01:53:00,2.94091,2.94258,2.94021,2.94021,10000000.0
2009-08-12 01:54:00,2.94185,2.94268,2.93905,2.94055,11250000.0
2009-08-12 01:55:00,2.94004,2.94342,2.93784,2.94109,20260000.0
2009-08-12 01:56:00,2.93761,2.94217,2.93583,2.94012,6000000.0
2009-08-12 01:57:00,2.93996,2.9421,2.93578,2.9421,11750000.0
2009-08-12 01:58:00,2.94004,2.94159,2.93629,2.93629,8250000.0
2009-08-12 02:01:00,2.93918,2.94039,2.93874,2.94039,7380000.0
2009-08-12 02:02:00,2.93795,2.9406,2.93761,2.93761,11380000.0
2009-08-12 02:03:00,2.93856,2.94294,2.9376,2.94197,13380000.0
2009-08-12 02:04:00,2.93975,2.94091,2.93565,2.93845,6630000.0
2009-08-12 02:05:00,2.93852,2.94066,2.93586,2.93586,6630000.0
2009-08-12 02:06:00,2.94036,2.94121,2.93921,2.93951,6250000.0
2009-08-12 02:07:00,2.94097,2.94154,2.93795,2.94033,7750000.0
2009-08-12 02:08:00,2.9423,2.9423,2.93607,2.93962,9000000.0
2009-08-12 02:09:00,2.94066,2.9411,2.93539,2.93713,8010000.0
2009-08-12 02:10:00,2.94243,2.94243,2.93862,2.9403,7500000.0
2009-08-12 02:11:00,2.93982,2.94117,2.93824,2.94117,7000000.0
2009-08-12 02:12:00,2.93863,2.94216,2.93418,2.94211,5500000.0
2009-08-12 02:13:00,2.94097,2.94143,2.93696,2.93696,8750000.0
2009-08-12 02:14:00,2.94011,2.94188,2.93573,2.93847,9750000.0
2009-08-12 02:15:00,2.9398,2.94152,2.93905,2.94035,8750000.0
2009-08-12 02:16:00,2.93926,2.94156,2.93908,2.93908,5500000.0
2009-08-12 02:17:00,2.94106,2.94211,2.93838,2.94211,8250000.0
2009-08-12 02:18:00,2.93818,2.94191,2.93813,2.94128,6880000.0
2009-08-12 02:19:00,2.94072,2.94155,2.93683,2.93884,10010000.0
2009-08-12 02:20:00,2.94297,2.94297,2.93565,2.94275,7880000.0
2009-08-12 02:21:00,2.93924,2.9425,2.93906,2.94004,5250000.0
2009-08-12 02:22:00,2.93824,2.94124,2.93752,2.93925,7250000.0
2009-08-12 02:23:00,2.94094,2.94257,2.93759,2.94257,8250000.0
2009-08-12 02:24:00,2.93881,2.94117,2.9385,2.93913,8880000.0
2009-08-12 02:25:00,2.93398,2.94065,2.93398,2.93856,10250000.0
2009-08-12 02:26:00,2.93844,2.94047,2.93392,2.93972,17000000.0
2009-08-12 02:27:00,2.93902,2.93977,2.93463,2.93804,6630000.0
2009-08-12 02:28:00,2.93774,2.9406,2.93474,2.93474,18630000.0
2009-08-12 02:29:00,2.94059,2.94059,2.93235,2.93418,9250000.0
2009-08-12 02:30:00,2.9373,2.93926,2.93397,2.93757,5880000.0
2009-08-12 02:31:00,2.93793,2.93989,2.93406,2.93989,22250000.0
2009-08-12 02:32:00,2.93902,2.93971,2.93424,2.93917,5500000.0
2009-08-12 02:33:00,2.93646,2.93984,2.93349,2.93984,6750000.0
2009-08-12 02:34:00,2.93954,2.93986,2.93409,2.93716,9130000.0
2009-08-12 02:35:00,2.93498,2.93887,2.93498,2.93887,1500000.0
2009-08-12 02:36:00,2.93342,2.94071,2.93342,2.93936,6500000.0
2009-08-12 02:37:00,2.93661,2.93881,2.93483,2.93774,5880000.0
2009-08-12 02:38:00,2.93784,2.93878,2.9357,2.93731,5500000.0
2009-08-12 02:39:00,2.9385,2.9397,2.93683,2.93946,10000000.0
2009-08-12 02:40:00,2.93958,2.93964,2.93548,2.93607,9630000.0
2009-08-12 02:41:00,2.9356,2.94005,2.9356,2.94005,5250000.0
2009-08-12 02:42:00,2.93748,2.93877,2.93433,2.9376,8000000.0
2009-08-12 02:43:00,2.93625,2.93876,2.93312,2.9372,10500000.0
2009-08-12 02:44:00,2.93974,2.93974,2.93422,2.93943,14750000.0
2009-08-12 02:45:00,2.93628,2.93887,2.93597,2.93803,9630000.0
2009-08-12 02:46:00,2.93808,2.93865,2.9359,2.9359,6750000.0
2009-08-12 02:47:00,2.93863,2.93889,2.93645,2.93784,6130000.0
2009-08-12 02:48:00,2.9383,2.9395,2.93433,2.9356,10000000.0
2009-08-12 02:49:00,2.93915,2.93953,2.93505,2.93607,10380000.0
2009-08-12 02:50:00,2.93593,2.93874,2.93311,2.93866,7000000.0
2009-08-12 02:51:00,2.93339,2.93886,2.93339,2.93662,7130000.0
2009-08-12 02:52:00,2.93701,2.93771,2.93331,2.93612,8130000.0
2009-08-12 02:53:00,2.93421,2.9387,2.9342,2.93724,10500000.0
2009-08-12 02:54:00,2.93841,2.93874,2.93338,2.93708,10500000.0
2009-08-12 02:55:00,2.93646,2.93941,2.93404,2.93785,5750000.0
2009-08-12 02:56:00,2.93857,2.93988,2.93553,2.93988,7750000.0
2009-08-12 02:57:00,2.93687,2.93982,2.93551,2.9387,13500000.0
2009-08-12 02:58:00,2.93758,2.93802,2.93701,2.93802,5250000.0
2009-08-12 02:59:00,2.93925,2.93964,2.93697,2.93849,9630000.0
2009-08-12 03:00:00,2.9385,2.9385,2.93618,2.93715,5500000.0
2009-08-12 03:01:00,2.93684,2.9393,2.93493,2.93812,7380000.0
2009-08-12 03:02:00,2.9395,2.94049,2.936,2.936,7250000.0
2009-08-12 03:03:00,2.93766,2.93891,2.93323,2.93323,7250000.0
2009-08-12 03:04:00,2.93749,2.93881,2.93477,2.93694,8500000.0
2009-08-12 03:05:00,2.93547,2.94016,2.93547,2.93744,6250000.0
2009-08-12 03:06:00,2.93718,2.93903,2.93242,2.93749,8250000.0
2009-08-12 03:07:00,2.93831,2.93933,2.93617,2.93748,7250000.0
2009-08-12 03:08:00,2.93893,2.93954,2.93657,2.93927,10000000.0
2009-08-12 03:09:00,2.93842,2.94021,2.93657,2.938,11250000.0
2009-08-12 03:10:00,2.93903,2.93956,2.93533,2.93773,7250000.0
2009-08-12 03:11:00,2.93521,2.93904,2.93409,2.93904,6250000.0
2009-08-12 03:12:00,2.93865,2.93881,2.93583,2.93583,7500000.0
2009-08-12 03:13:00,2.93779,2.93982,2.93492,2.93982,8250000.0
2009-08-12 03:14:00,2.93739,2.93837,2.93464,2.9347,9750000.0
2009-08-12 03:15:00,2.93953,2.93998,2.93305,2.93644,9500000.0
2009-08-12 03:16:00,2.93925,2.93971,2.93404,2.93971,10750000.0
2009-08-12 03:17:00,2.93964,2.9397,2.93405,2.93681,8750000.0
2009-08-12 03:18:00,2.94002,2.94032,2.93737,2.93737,5250000.0
2009-08-12 03:19:00,2.93761,2.93907,2.9363,2.93753,10000000.0
2009-08-12 03:20:00,2.9402,2.9402,2.93383,2.93383,8500000.0
2009-08-12 03:21:00,2.93605,2.93965,2.93345,2.93904,11130000.0
2009-08-12 03:22:00,2.93864,2.93864,2.93468,2.93705,6250000.0
2009-08-12 03:23:00,2.9393,2.93931,2.93714,2.93774,6500000.0
2009-08-12 03:24:00,2.93742,2.93944,2.93681,2.93939,9000000.0
2009-08-12 03:25:00,2.93798,2.93798,2.93422,2.93656,8000000.0
2009-08-12 03:26:00,2.93686,2.93892,2.9325,2.93826,9880000.0
2009-08-12 03:27:00,2.93247,2.93864,2.93247,2.93864,6250000.0
2009-08-12 03:28:00,2.9368,2.93934,2.9352,2.93649,15000000.0
2009-08-12 03:29:00,2.93687,2.93879,2.93429,2.93721,12380000.0
2009-08-12 03:30:00,2.93606,2.93886,2.934,2.93744,12500000.0
2009-08-12 03:31:00,2.93911,2.93936,2.93424,2.93643,11750000.0
2009-08-12 03:32:00,2.94062,2.94062,2.9335,2.94003,7250000.0
2009-08-12 03:33:00,2.93769,2.94033,2.93551,2.94033,11250000.0
2009-08-12 03:34:00,2.93458,2.93951,2.93458,2.93681,8500000.0
2009-08-12 03:35:00,2.93597,2.93946,2.93588,2.93772,9630000.0
2009-08-12 03:36:00,2.93713,2.93993,2.93466,2.93466,14500000.0
2009-08-12 03:37:00,2.938,2.93963,2.9361,2.93823,8380000.0
2009-08-12 03:38:00,2.94105,2.94105,2.93283,2.93283,6640000.0
2009-08-12 03:39:00,2.93853,2.94076,2.93687,2.93903,11000000.0
2009-08-12 03:40:00,2.93869,2.94164,2.93863,2.94164,7500000.0
2009-08-12 03:41:00,2.94152,2.94152,2.93642,2.94124,9250000.0
2009-08-12 03:42:00,2.93931,2.94154,2.93763,2.94154,10000000.0
2009-08-12 03:43:00,2.93658,2.94048,2.93658,2.93918,7500000.0
2009-08-12 03:44:00,2.93924,2.94006,2.93471,2.93614,11500000.0
2009-08-12 03:45:00,2.9385,2.94145,2.93697,2.93831,16250000.0
2009-08-12 03:46:00,2.93901,2.94102,2.93901,2.93974,8880000.0
2009-08-12 03:47:00,2.93979,2.94048,2.93719,2.93848,10000000.0
2009-08-12 03:48:00,2.94003,2.94113,2.93584,2.94095,12250000.0
2009-08-12 03:49:00,2.93955,2.94168,2.93773,2.94121,8500000.0
2009-08-12 03:50:00,2.93961,2.94156,2.93907,2.94001,8630000.0
2009-08-12 03:51:00,2.93877,2.94231,2.93877,2.94095,6000000.0
2009-08-12 03:52:00,2.93906,2.9422,2.93537,2.9422,9000000.0
2009-08-12 03:53:00,2.9413,2.9413,2.93896,2.93896,6750000.0
2009-08-12 03:54:00,2.93818,2.94284,2.93755,2.94225,8000000.0
2009-08-12 03:55:00,2.94052,2.94052,2.9355,2.93864,10500000.0
2009-08-12 03:56:00,2.93976,2.94087,2.93875,2.94003,10000000.0
2009-08-12 03:57:00,2.93916,2.94178,2.93828,2.94162,6750000.0
2009-08-12 03:58:00,2.93802,2.94256,2.93766,2.94212,8500000.0
2009-08-12 03:59:00,2.93735,2.9422,2.93668,2.93668,10500000.0
2009-08-12 04:00:00,2.93727,2.94255,2.93616,2.93983,8880000.0
2009-08-12 04:01:00,2.9405,2.94258,2.93809,2.9407,12000000.0
2009-08-12 04:02:00,2.94042,2.94325,2.94031,2.94325,12500000.0
2009-08-12 04:03:00,2.93895,2.94095,2.93581,2.93879,11500000.0
2009-08-12 04:04:00,2.94056,2.94258,2.93946,2.94258,6630000.0
2009-08-12 04:05:00,2.93686,2.94272,2.93686,2.94272,7750000.0
2009-08-12 04:06:00,2.93999,2.94259,2.93937,2.94093,7630000.0
2009-08-12 04:07:00,2.94315,2.94315,2.93555,2.94007,7380000.0
2009-08-12 04:08:00,2.9402,2.94278,2.9402,2.94244,11500000.0
2009-08-12 04:09:00,2.94274,2.94274,2.94009,2.94015,11500000.0
2009-08-12 04:10:00,2.94252,2.94252,2.93574,2.93903,8750000.0
2009-08-12 04:11:00,2.93811,2.94248,2.93799,2.94245,12500000.0
2009-08-12 04:12:00,2.93911,2.94218,2.93911,2.94028,7000000.0
2009-08-12 04:13:00,2.93918,2.94163,2.93597,2.93816,8250000.0
2009-08-12 04:14:00,2.94102,2.94315,2.9381,2.93934,9250000.0
2009-08-12 04:15:00,2.93886,2.94209,2.93564,2.93564,6000000.0
2009-08-12 04:16:00,2.93989,2.94112,2.93901,2.93901,8880000.0
2009-08-12 04:17:00,2.94231,2.94231,2.93806,2.93875,9630000.0
2009-08-12 04:18:00,2.93907,2.94145,2.93856,2.93972,9000000.0
2009-08-12 04:19:00,2.93929,2.94307,2.93836,2.94027,11250000.0
2009-08-12 04:20:00,2.94026,2.94308,2.9385,2.94267,9250000.0
2009-08-12 04:21:00,2.94156,2.94366,2.94068,2.94366,7500000.0
2009-08-12 04:22:00,2.939,2.94248,2.93884,2.94206,9500000.0
2009-08-12 04:23:00,2.9418,2.94271,2.93842,2.94097,9250000.0
2009-08-12 04:24:00,2.9388,2.94255,2.9388,2.94138,9250000.0
2009-08-12 04:25:00,2.94109,2.94204,2.93583,2.93583,8000000.0
2009-08-12 04:26:00,2.94009,2.94192,2.93811,2.93998,10000000.0
2009-08-12 04:27:00,2.9388,2.9407,2.93752,2.93974,9260000.0
2009-08-12 04:28:00,2.94109,2.94236,2.93893,2.94231,9750000.0
2009-08-12 04:29:00,2.93973,2.94221,2.93797,2.93975,10000000.0
2009-08-12 04:30:00,2.94202,2.94202,2.93814,2.93943,9000000.0
2009-08-12 04:31:00,2.93783,2.94344,2.93783,2.94008,8380000.0
2009-08-12 04:32:00,2.94032,2.94203,2.93834,2.94086,13250000.0
2009-08-12 04:33:00,2.94149,2.94263,2.9369,2.94025,11750000.0
2009-08-12 04:34:00,2.94034,2.94063,2.93791,2.94047,6250000.0
2009-08-12 04:35:00,2.9403,2.94264,2.93926,2.94029,10000000.0
2009-08-12 04:36:00,2.94255,2.94275,2.93885,2.94021,6000000.0
2009-08-12 04:37:00,2.9391,2.9424,2.93744,2.94075,11880000.0
2009-08-12 04:38:00,2.94028,2.94081,2.93763,2.94062,6250000.0
2009-08-12 04:39:00,2.94081,2.94246,2.9389,2.9389,9000000.0
2009-08-12 04:40:00,2.94066,2.94174,2.93557,2.93964,10000000.0
2009-08-12 04:41:00,2.94253,2.94253,2.93616,2.94121,11250000.0
2009-08-12 04:42:00,2.94008,2.94172,2.93985,2.93985,8880000.0
2009-08-12 04:43:00,2.94209,2.94209,2.94001,2.94014,12130000.0
2009-08-12 04:44:00,2.9403,2.9423,2.93646,2.94002,6750000.0
2009-08-12 04:45:00,2.94102,2.942,2.93926,2.942,5250000.0
2009-08-12 04:46:00,2.93769,2.9421,2.93769,2.94001,9500000.0
2009-08-12 04:47:00,2.94058,2.94162,2.9374,2.93981,5750000.0
2009-08-12 04:48:00,2.94013,2.94301,2.93956,2.94301,11000000.0
2009-08-12 04:49:00,2.94042,2.94292,2.9391,2.93931,11380000.0
2009-08-12 04:50:00,2.94046,2.94275,2.9369,2.93921,8500000.0
2009-08-12 04:51:00,2.94349,2.94349,2.93748,2.94005,11130000.0
2009-08-12 04:52:00,2.94071,2.94197,2.93759,2.94097,8000000.0
2009-08-12 04:53:00,2.93936,2.94315,2.93822,2.94022,10750000.0
2009-08-12 04:54:00,2.9391,2.94247,2.93869,2.94049,10500000.0
2009-08-12 04:55:00,2.94136,2.94433,2.93908,2.94202,9250000.0
2009-08-12 04:56:00,2.94196,2.94422,2.94038,2.94312,9250000.0
2009-08-12 04:57:00,2.94104,2.94447,2.94027,2.94027,8630000.0
2009-08-12 04:58:00,2.94323,2.94487,2.93988,2.94233,11000000.0
2009-08-12 04:59:00,2.93952,2.94429,2.93842,2.93968,11500000.0
2009-08-12 05:00:00,2.94308,2.94491,2.94016,2.94453,15500000.0
2009-08-12 05:01:00,2.94287,2.94476,2.93942,2.94042,12750000.0
2009-08-12 05:02:00,2.94265,2.94542,2.93917,2.94102,17130000.0
2009-08-12 05:03:00,2.94319,2.94441,2.94197,2.94234,5500000.0
2009-08-12 05:04:00,2.93935,2.94459,2.93935,2.94324,7250000.0
2009-08-12 05:05:00,2.94213,2.9444,2.93891,2.94156,9500000.0
2009-08-12 05:06:00,2.94381,2.94514,2.94084,2.94284,11250000.0
2009-08-12 05:07:00,2.94354,2.9449,2.93949,2.94166,11750000.0
2009-08-12 05:08:00,2.94138,2.9447,2.94138,2.94314,6250000.0
2009-08-12 05:09:00,2.94325,2.94478,2.94208,2.94261,13000000.0
2009-08-12 05:10:00,2.94391,2.94478,2.94199,2.94478,8250000.0
2009-08-12 05:11:00,2.93906,2.94408,2.93811,2.94408,10750000.0
2009-08-12 05:12:00,2.93996,2.94439,2.93996,2.94017,7250000.0
2009-08-12 05:13:00,2.94221,2.94442,2.93823,2.94032,14000000.0
2009-08-12 05:14:00,2.94136,2.94406,2.94128,2.94182,7500000.0
2009-08-12 05:15:00,2.94432,2.94432,2.93988,2.94054,11250000.0
2009-08-12 05:16:00,2.94022,2.94291,2.93997,2.93997,9500000.0
2009-08-12 05:17:00,2.94044,2.94476,2.93736,2.942,13750000.0
2009-08-12 05:18:00,2.94081,2.94346,2.93652,2.94288,10000000.0
2009-08-12 05:19:00,2.94089,2.94273,2.93771,2.9392,9250000.0
2009-08-12 05:20:00,2.94244,2.94336,2.93914,2.94239,12500000.0
2009-08-12 05:21:00,2.94153,2.94365,2.93906,2.94092,11750000.0
2009-08-12 05:22:00,2.94356,2.9442,2.94212,2.94298,11750000.0
2009-08-12 05:23:00,2.94097,2.94384,2.93855,2.93855,14760000.0
2009-08-12 05:24:00,2.94115,2.94255,2.93621,2.94122,13500000.0
2009-08-12 05:25:00,2.94216,2.94289,2.93944,2.94151,9250000.0
2009-08-12 05:26:00,2.94152,2.94402,2.93962,2.9426,12760000.0
2009-08-12 05:27:00,2.94245,2.94354,2.93762,2.94212,7000000.0
2009-08-12 05:28:00,2.94414,2.94463,2.94101,2.94101,11630000.0
2009-08-12 05:29:00,2.93908,2.94423,2.93908,2.94218,8500000.0
2009-08-12 05:30:00,2.94201,2.94411,2.94069,2.94411,11250000.0
2009-08-12 05:31:00,2.94414,2.94436,2.9414,2.94436,9250000.0
2009-08-12 05:32:00,2.94128,2.94359,2.93976,2.94026,7750000.0
2009-08-12 05:33:00,2.94292,2.94381,2.94206,2.94381,18250000.0
2009-08-12 05:34:00,2.94212,2.94457,2.94037,2.94068,10000000.0
2009-08-12 05:35:00,2.94287,2.94447,2.93718,2.93718,6250000.0
2009-08-12 05:36:00,2.94433,2.94493,2.93734,2.94273,8500000.0
2009-08-12 05:37:00,2.9412,2.94388,2.93847,2.93847,6250000.0
2009-08-12 05:38:00,2.94195,2.94423,2.94195,2.94222,11000000.0
2009-08-12 05:39:00,2.94162,2.94368,2.93838,2.94126,14500000.0
2009-08-12 05:40:00,2.94058,2.94404,2.94058,2.94404,10500000.0
2009-08-12 05:41:00,2.94208,2.94434,2.94017,2.94278,7750000.0
2009-08-12 05:42:00,2.94204,2.94377,2.94039,2.94039,7000000.0
2009-08-12 05:43:00,2.94346,2.94534,2.93988,2.944,11500000.0
2009-08-12 05:44:00,2.94255,2.94291,2.93969,2.942,7000000.0
2009-08-12 05:45:00,2.94127,2.9436,2.94046,2.94269,13510000.0
2009-08-12 05:46:00,2.94361,2.94411,2.93923,2.94119,16750000.0
2009-08-12 05:47:00,2.93727,2.94398,2.93727,2.94157,11880000.0
2009-08-12 05:48:00,2.9415,2.94421,2.93948,2.94421,14500000.0
2009-08-12 05:49:00,2.94206,2.94322,2.93701,2.93701,17750000.0
2009-08-12 05:50:00,2.94188,2.94356,2.93709,2.94178,11880000.0
2009-08-12 05:51:00,2.94012,2.9448,2.94002,2.94246,19010000.0
2009-08-12 05:52:00,2.94149,2.94448,2.94149,2.94382,15010000.0
2009-08-12 05:54:00,2.9392,2.94369,2.93771,2.94067,10500000.0
2009-08-12 05:55:00,2.94099,2.944,2.93926,2.94381,22130000.0
2009-08-12 05:56:00,2.94157,2.94368,2.93674,2.94229,9380000.0
2009-08-12 05:57:00,2.94178,2.94432,2.93935,2.94379,17630000.0
2009-08-12 05:58:00,2.94164,2.94368,2.93897,2.94368,8630000.0
2009-08-12 05:59:00,2.94144,2.94374,2.93821,2.94344,20380000.0
2009-08-12 06:00:00,2.93664,2.94439,2.93664,2.94003,9750000.0
2009-08-12 06:01:00,2.94156,2.94327,2.94095,2.94154,10130000.0
2009-08-12 06:02:00,2.93958,2.94348,2.93958,2.94188,7750000.0
2009-08-12 06:03:00,2.93761,2.94421,2.93761,2.94421,6250000.0
2009-08-12 06:04:00,2.94163,2.94382,2.93859,2.9416,8250000.0
2009-08-12 06:05:00,2.94153,2.94228,2.94108,2.94119,11250000.0
2009-08-12 06:06:00,2.94197,2.94415,2.94122,2.94415,6250000.0
2009-08-12 06:07:00,2.94324,2.94324,2.93955,2.94095,8250000.0
2009-08-12 06:08:00,2.94213,2.94394,2.93811,2.93811,5750000.0
2009-08-12 06:09:00,2.94077,2.94319,2.9373,2.94004,7000000.0
2009-08-12 06:10:00,2.93766,2.94301,2.93766,2.94285,5250000.0
2009-08-12 06:11:00,2.94019,2.94298,2.93964,2.94181,10750000.0
2009-08-12 06:12:00,2.94154,2.94374,2.94037,2.94374,8880000.0
2009-08-12 06:13:00,2.93694,2.94301,2.93694,2.94296,6000000.0
2009-08-12 06:14:00,2.93964,2.94303,2.93964,2.94068,13130000.0
2009-08-12 06:15:00,2.93987,2.94258,2.93614,2.94084,5250000.0
2009-08-12 06:16:00,2.93901,2.94256,2.9358,2.93961,11500000.0
2009-08-12 06:17:00,2.94029,2.94345,2.94029,2.94345,6250000.0
2009-08-12 06:18:00,2.93651,2.94247,2.93651,2.94002,6250000.0
2009-08-12 06:19:00,2.94101,2.94199,2.93899,2.93968,7130000.0
2009-08-12 06:20:00,2.9397,2.94242,2.9385,2.9385,9630000.0
2009-08-12 06:21:00,2.93942,2.9429,2.93893,2.93893,7750000.0
2009-08-12 06:22:00,2.94033,2.94249,2.9383,2.94043,11750000.0
2009-08-12 06:23:00,2.94121,2.94192,2.93719,2.93988,14880000.0
2009-08-12 06:24:00,2.94078,2.94107,2.9354,2.9354,7000000.0
2009-08-12 06:26:00,2.94098,2.94098,2.93825,2.94041,4000000.0
2009-08-12 06:27:00,2.94043,2.94152,2.93745,2.93745,5250000.0
2009-08-12 06:28:00,2.93947,2.9417,2.93768,2.9417,7000000.0
2009-08-12 06:29:00,2.94075,2.94204,2.94011,2.94098,6130000.0
2009-08-12 06:30:00,2.94123,2.94123,2.93734,2.9395,7500000.0
2009-08-12 06:31:00,2.94171,2.94304,2.93779,2.93779,6250000.0
2009-08-12 06:32:00,2.93779,2.94177,2.93779,2.94127,12000000.0
2009-08-12 06:33:00,2.94052,2.94182,2.9394,2.94096,6750000.0
2009-08-12 06:34:00,2.94059,2.94134,2.93796,2.9411,7500000.0
2009-08-12 06:35:00,2.94059,2.9427,2.9387,2.94014,8750000.0
2009-08-12 06:36:00,2.94194,2.94306,2.94131,2.94176,5250000.0
2009-08-12 06:37:00,2.94049,2.94225,2.93765,2.94147,8630000.0
2009-08-12 06:38:00,2.94092,2.94314,2.94004,2.94037,8250000.0
2009-08-12 06:39:00,2.9422,2.94322,2.93983,2.94217,8250000.0
2009-08-12 06:40:00,2.94429,2.94429,2.94154,2.94173,5250000.0
2009-08-12 06:41:00,2.94199,2.94354,2.93908,2.94291,8000000.0
2009-08-12 06:42:00,2.945,2.945,2.93913,2.9415,8380000.0
2009-08-12 06:43:00,2.9424,2.94277,2.93876,2.94119,9000000.0
2009-08-12 06:44:00,2.93877,2.94357,2.93877,2.94079,10630000.0
2009-08-12 06:45:00,2.93944,2.94324,2.93931,2.93973,9880000.0
2009-08-12 06:46:00,2.94044,2.9425,2.93713,2.93713,6250000.0
2009-08-12 06:47:00,2.94115,2.94234,2.94076,2.94076,5880000.0
2009-08-12 06:48:00,2.94093,2.94243,2.93809,2.94155,6000000.0
2009-08-12 06:49:00,2.93812,2.94292,2.93812,2.93819,7000000.0
2009-08-12 06:50:00,2.94014,2.94257,2.94014,2.94183,5500000.0
2009-08-12 06:51:00,2.94143,2.94308,2.93974,2.94104,12000000.0
2009-08-12 06:52:00,2.94051,2.94316,2.94002,2.94288,8000000.0
2009-08-12 06:53:00,2.9406,2.94137,2.93825,2.93825,5250000.0
2009-08-12 06:54:00,2.94297,2.94297,2.93818,2.93818,6380000.0
2009-08-12 06:55:00,2.9402,2.94257,2.9402,2.94152,8500000.0
2009-08-12 06:56:00,2.93992,2.94245,2.93987,2.93987,12630000.0
2009-08-12 06:57:00,2.93808,2.94265,2.93808,2.93942,14000000.0
2009-08-12 06:58:00,2.93992,2.94251,2.93768,2.94113,6000000.0
2009-08-12 06:59:00,2.93835,2.94335,2.93709,2.94221,6750000.0
2009-08-12 07:00:00,2.94255,2.94255,2.93491,2.94031,9750000.0
2009-08-12 07:01:00,2.94361,2.94361,2.93928,2.9416,15250000.0
2009-08-12 07:02:00,2.93989,2.94192,2.93731,2.94086,12380000.0
2009-08-12 07:03:00,2.9384,2.94296,2.9384,2.9385,7750000.0
2009-08-12 07:04:00,2.94029,2.94237,2.93649,2.93911,11750000.0
2009-08-12 07:05:00,2.93956,2.94392,2.93947,2.93947,9000000.0
2009-08-12 07:06:00,2.94117,2.94209,2.93908,2.94071,7000000.0
2009-08-12 07:07:00,2.94075,2.94328,2.93752,2.94039,10750000.0
2009-08-12 07:08:00,2.94032,2.94259,2.93689,2.93689,10750000.0
2009-08-12 07:09:00,2.94018,2.94317,2.93999,2.94239,10000000.0
2009-08-12 07:10:00,2.93856,2.94305,2.93856,2.94178,10750000.0
2009-08-12 07:11:00,2.93995,2.94182,2.93635,2.94028,5250000.0
2009-08-12 07:12:00,2.93673,2.94219,2.93673,2.94037,15000000.0
2009-08-12 07:13:00,2.94141,2.94243,2.93718,2.93841,6250000.0
2009-08-12 07:14:00,2.94095,2.94376,2.94095,2.94376,5250000.0
2009-08-12 07:15:00,2.94047,2.94321,2.93711,2.94217,13500000.0
2009-08-12 07:16:00,2.93949,2.94229,2.93829,2.94108,7500000.0
2009-08-12 07:17:00,2.93886,2.94268,2.93886,2.94175,10250000.0
2009-08-12 07:18:00,2.943,2.94311,2.93755,2.94111,15250000.0
2009-08-12 07:19:00,2.94121,2.9425,2.93642,2.93794,12380000.0
2009-08-12 07:20:00,2.93622,2.94166,2.93622,2.93987,11250000.0
2009-08-12 07:21:00,2.94016,2.94215,2.93811,2.93993,13250000.0
2009-08-12 07:22:00,2.94011,2.94293,2.93768,2.94021,9500000.0
2009-08-12 07:23:00,2.94268,2.94292,2.93865,2.93865,6500000.0
2009-08-12 07:24:00,2.94039,2.94263,2.94039,2.94079,6130000.0
2009-08-12 07:25:00,2.9421,2.94278,2.93926,2.93926,8130000.0
2009-08-12 07:26:00,2.93727,2.94216,2.93634,2.93634,8500000.0
2009-08-12 07:27:00,2.93999,2.94273,2.93996,2.94092,11500000.0
2009-08-12 07:28:00,2.94184,2.94396,2.93816,2.94396,8250000.0
2009-08-12 07:29:00,2.94029,2.94374,2.93969,2.94137,14500000.0
2009-08-12 07:30:00,2.94182,2.94391,2.94137,2.94391,8250000.0
2009-08-12 07:31:00,2.94286,2.9441,2.94002,2.9441,8750000.0
2009-08-12 07:32:00,2.94146,2.94386,2.94034,2.94246,8500000.0
2009-08-12 07:33:00,2.93833,2.94328,2.93749,2.94147,11380000.0
2009-08-12 07:34:00,2.94368,2.94375,2.94124,2.94152,9250000.0
2009-08-12 07:35:00,2.93935,2.94409,2.93935,2.94199,15250000.0
2009-08-12 07:36:00,2.93888,2.94402,2.93888,2.94077,11500000.0
2009-08-12 07:37:00,2.94171,2.94488,2.94171,2.94486,6250000.0
2009-08-12 07:38:00,2.94346,2.94552,2.94081,2.94552,16250000.0
2009-08-12 07:39:00,2.94099,2.94454,2.94099,2.94216,9500000.0
2009-08-12 07:40:00,2.94233,2.94411,2.93789,2.94285,7250000.0
2009-08-12 07:41:00,2.94238,2.94381,2.93902,2.94236,7250000.0
2009-08-12 07:42:00,2.93982,2.94513,2.939,2.94149,7500000.0
2009-08-12 07:43:00,2.94263,2.94519,2.94008,2.94008,10250000.0
2009-08-12 07:44:00,2.94504,2.94915,2.9436,2.94915,10760000.0
2009-08-12 07:45:00,2.9495,2.95246,2.94898,2.94902,11500000.0
2009-08-12 07:46:00,2.95276,2.95276,2.94654,2.95099,6500000.0
2009-08-12 07:47:00,2.95365,2.95442,2.9506,2.95322,6500000.0
2009-08-12 07:48:00,2.95098,2.95347,2.94805,2.94967,8250000.0
2009-08-12 07:49:00,2.94996,2.95229,2.9487,2.9487,9750000.0
2009-08-12 07:50:00,2.94922,2.94922,2.94486,2.94892,13500000.0
2009-08-12 07:51:00,2.9498,2.94985,2.94746,2.94837,10500000.0
2009-08-12 07:52:00,2.95036,2.95243,2.94983,2.95012,12250000.0
2009-08-12 07:53:00,2.9504,2.95248,2.9475,2.94857,9500000.0
2009-08-12 07:54:00,2.95355,2.95355,2.94877,2.95161,10250000.0
2009-08-12 07:55:00,2.95119,2.95384,2.95119,2.9512,8750000.0
2009-08-12 07:56:00,2.95151,2.95354,2.9496,2.95354,7250000.0
2009-08-12 07:57:00,2.95386,2.95386,2.95074,2.95111,8250000.0
2009-08-12 07:58:00,2.95179,2.95258,2.94958,2.95021,10000000.0
2009-08-12 07:59:00,2.95164,2.9542,2.95062,2.95186,9000000.0
2009-08-12 08:00:00,2.95521,2.95521,2.9485,2.9485,5500000.0
2009-08-12 08:01:00,2.95086,2.9546,2.95004,2.95089,9880000.0
2009-08-12 08:02:00,2.94847,2.95591,2.94847,2.95191,17750000.0
2009-08-12 08:03:00,2.95125,2.95429,2.9507,2.95207,11000000.0
2009-08-12 08:04:00,2.95209,2.95477,2.95127,2.95477,12880000.0
2009-08-12 08:05:00,2.95553,2.95553,2.94997,2.95467,7500000.0
2009-08-12 08:06:00,2.95397,2.95575,2.94761,2.95127,7630000.0
2009-08-12 08:07:00,2.95251,2.95445,2.94769,2.95071,7000000.0
2009-08-12 08:08:00,2.95137,2.95339,2.94836,2.95339,7000000.0
2009-08-12 08:09:00,2.94992,2.95202,2.94578,2.95088,12880000.0
2009-08-12 08:10:00,2.9498,2.95443,2.9498,2.95008,5250000.0
2009-08-12 08:11:00,2.95179,2.95631,2.95179,2.95345,10750000.0
2009-08-12 08:12:00,2.95432,2.95712,2.95197,2.95197,8250000.0
2009-08-12 08:13:00,2.95518,2.95623,2.95199,2.95333,6000000.0
2009-08-12 08:14:00,2.95317,2.95564,2.95108,2.95209,9250000.0
2009-08-12 08:15:00,2.95532,2.95572,2.95054,2.95524,10750000.0
2009-08-12 08:16:00,2.95456,2.95495,2.95174,2.95174,6500000.0
2009-08-12 08:17:00,2.95386,2.95487,2.95303,2.95363,7130000.0
2009-08-12 08:18:00,2.94993,2.9553,2.94993,2.95384,6250000.0
2009-08-12 08:19:00,2.95365,2.95578,2.95295,2.95436,11250000.0
2009-08-12 08:20:00,2.9566,2.95703,2.95406,2.95676,7250000.0
2009-08-12 08:21:00,2.95544,2.95963,2.95544,2.95962,10750000.0
2009-08-12 08:22:00,2.95887,2.96124,2.95733,2.96088,11630000.0
2009-08-12 08:23:00,2.96256,2.96256,2.95704,2.9571,5250000.0
2009-08-12 08:24:00,2.95996,2.96169,2.95647,2.95647,6750000.0
2009-08-12 08:25:00,2.95843,2.96127,2.95819,2.95819,11750000.0
2009-08-12 08:26:00,2.95915,2.96116,2.95606,2.96078,10500000.0
2009-08-12 08:27:00,2.9601,2.96017,2.95812,2.96016,7500000.0
2009-08-12 08:28:00,2.96251,2.96277,2.96007,2.96234,13250000.0
2009-08-12 08:29:00,2.96358,2.96358,2.96092,2.96277,7750000.0
2009-08-12 08:30:00,2.96091,2.96418,2.96019,2.96348,13380000.0
2009-08-12 08:31:00,2.96205,2.96453,2.9593,2.95983,6130000.0
2009-08-12 08:32:00,2.96596,2.96613,2.95819,2.95819,5500000.0
2009-08-12 08:33:00,2.96412,2.96542,2.96301,2.96331,5510000.0
2009-08-12 08:34:00,2.96549,2.96549,2.95736,2.9615,5250000.0
2009-08-12 08:35:00,2.96244,2.96445,2.95943,2.96375,8000000.0
2009-08-12 08:36:00,2.96447,2.96677,2.96379,2.96677,11010000.0
2009-08-12 08:37:00,2.96517,2.96756,2.9634,2.96756,7880000.0
2009-08-12 08:38:00,2.96557,2.96722,2.96192,2.9657,11000000.0
2009-08-12 08:39:00,2.96219,2.96742,2.96111,2.96369,7750000.0
2009-08-12 08:40:00,2.96167,2.96597,2.96087,2.96597,8630000.0
2009-08-12 08:41:00,2.96297,2.9672,2.96297,2.96382,10880000.0
2009-08-12 08:42:00,2.96271,2.96588,2.96194,2.96194,8250000.0
2009-08-12 08:43:00,2.96493,2.96516,2.95969,2.96421,18250000.0
2009-08-12 08:44:00,2.96404,2.96609,2.96087,2.96378,16500000.0
2009-08-12 08:45:00,2.96149,2.9659,2.96149,2.96385,9630000.0
2009-08-12 08:46:00,2.96618,2.96618,2.96122,2.96122,5500000.0
2009-08-12 08:47:00,2.96532,2.96592,2.96315,2.96463,8250000.0
2009-08-12 08:48:00,2.9661,2.96716,2.96248,2.96709,14750000.0
2009-08-12 08:49:00,2.96542,2.96773,2.963,2.96642,6510000.0
2009-08-12 08:50:00,2.96712,2.96842,2.96582,2.96582,6750000.0
2009-08-12 08:51:00,2.96776,2.97055,2.96596,2.96824,8750000.0
2009-08-12 08:52:00,2.96851,2.9749,2.96667,2.97484,10000000.0
2009-08-12 08:53:00,2.97542,2.9779,2.97273,2.97273,9500000.0
2009-08-12 08:54:00,2.97645,2.97645,2.97143,2.97435,7380000.0
2009-08-12 08:55:00,2.97368,2.97693,2.9721,2.97521,5250000.0
2009-08-12 08:56:00,2.97589,2.97711,2.97245,2.97245,8500000.0
2009-08-12 08:57:00,2.97164,2.97655,2.96837,2.97455,13250000.0
2009-08-12 08:58:00,2.97674,2.97753,2.97327,2.9748,8130000.0
2009-08-12 08:59:00,2.97767,2.97813,2.97324,2.97594,14630000.0
2009-08-12 09:00:00,2.97696,2.97752,2.97113,2.97251,5750000.0
2009-08-12 09:01:00,2.97413,2.97736,2.97147,2.97147,12250000.0
2009-08-12 09:02:00,2.97191,2.9752,2.96862,2.97111,8130000.0
2009-08-12 09:03:00,2.97297,2.9758,2.96982,2.97139,13500000.0
2009-08-12 09:04:00,2.9703,2.9733,2.96807,2.96979,6500000.0
2009-08-12 09:05:00,2.97273,2.97387,2.97006,2.97183,15880000.0
2009-08-12 09:06:00,2.97289,2.97398,2.97163,2.97269,10750000.0
2009-08-12 09:07:00,2.9741,2.97422,2.96935,2.9741,6000000.0
2009-08-12 09:08:00,2.97099,2.97535,2.96989,2.97376,9000000.0
2009-08-12 09:09:00,2.97554,2.97585,2.97393,2.97554,10000000.0
2009-08-12 09:10:00,2.97572,2.97735,2.97419,2.97719,6750000.0
2009-08-12 09:11:00,2.97501,2.97685,2.97385,2.97425,8250000.0
2009-08-12 09:12:00,2.97692,2.97884,2.9736,2.97822,9380000.0
2009-08-12 09:13:00,2.9776,2.98152,2.97255,2.98152,9380000.0
2009-08-12 09:14:00,2.97857,2.98301,2.97738,2.98242,9000000.0
2009-08-12 09:15:00,2.98058,2.98461,2.98014,2.98429,15000000.0
2009-08-12 09:16:00,2.98397,2.98468,2.97913,2.98364,14750000.0
2009-08-12 09:17:00,2.98004,2.98327,2.97685,2.98209,10130000.0
2009-08-12 09:18:00,2.98535,2.98535,2.97851,2.98148,7000000.0
2009-08-12 09:19:00,2.98418,2.9844,2.97878,2.98301,5500000.0
2009-08-12 09:20:00,2.98509,2.98541,2.97814,2.98026,7500000.0
2009-08-12 09:21:00,2.98415,2.98439,2.97783,2.97783,12250000.0
2009-08-12 09:22:00,2.98268,2.98353,2.9785,2.97895,11500000.0
2009-08-12 09:23:00,2.98288,2.98289,2.97756,2.98241,9750000.0
2009-08-12 09:24:00,2.97655,2.98061,2.97212,2.97662,5500000.0
2009-08-12 09:25:00,2.97132,2.98012,2.97132,2.97464,12500000.0
2009-08-12 09:26:00,2.97647,2.97838,2.97482,2.9761,6250000.0
2009-08-12 09:27:00,2.97681,2.97698,2.97082,2.97485,15880000.0
2009-08-12 09:28:00,2.97714,2.98071,2.97638,2.98071,9750000.0
2009-08-12 09:29:00,2.9786,2.97939,2.97296,2.97656,14250000.0
2009-08-12 09:30:00,2.97768,2.97931,2.97474,2.97474,6000000.0
2009-08-12 09:31:00,2.9797,2.9802,2.97258,2.97713,6250000.0
2009-08-12 09:32:00,2.97528,2.97749,2.97156,2.975,10630000.0
2009-08-12 09:33:00,2.97776,2.97791,2.97182,2.97388,5750000.0
2009-08-12 09:34:00,2.97375,2.9774,2.97262,2.97489,9750000.0
2009-08-12 09:35:00,2.97697,2.97851,2.97271,2.97519,13000000.0
2009-08-12 09:36:00,2.9791,2.9791,2.97368,2.97632,11750000.0
2009-08-12 09:37:00,2.97889,2.97889,2.97101,2.97204,10750000.0
2009-08-12 09:38:00,2.97683,2.97843,2.97417,2.97801,5630000.0
2009-08-12 09:39:00,2.97481,2.97842,2.97294,2.97743,7750000.0
2009-08-12 09:40:00,2.97528,2.97733,2.97192,2.97733,5500000.0
2009-08-12 09:41:00,2.97372,2.97835,2.97303,2.97303,19000000.0
2009-08-12 09:42:00,2.97693,2.9797,2.97277,2.97915,16000000.0
2009-08-12 09:43:00,2.97769,2.98151,2.97634,2.97875,10500000.0
2009-08-12 09:44:00,2.97815,2.98124,2.97695,2.97872,8500000.0
2009-08-12 09:45:00,2.9792,2.98163,2.97857,2.98163,12500000.0
2009-08-12 09:46:00,2.97882,2.98224,2.97877,2.97931,7500000.0
2009-08-12 09:47:00,2.9812,2.98327,2.98047,2.9805,5750000.0
2009-08-12 09:48:00,2.98333,2.98501,2.97814,2.98324,9250000.0
2009-08-12 09:49:00,2.98242,2.98427,2.98077,2.98145,7500000.0
2009-08-12 09:50:00,2.97924,2.98372,2.9789,2.98127,7630000.0
2009-08-12 09:51:00,2.97993,2.98474,2.97993,2.98232,10000000.0
2009-08-12 09:52:00,2.98473,2.9849,2.9794,2.981,11000000.0
2009-08-12 09:53:00,2.98233,2.98327,2.97955,2.97955,10250000.0
2009-08-12 09:54:00,2.98129,2.98434,2.97749,2.98288,9750000.0
2009-08-12 09:55:00,2.98418,2.98418,2.97914,2.9805,7250000.0
2009-08-12 09:56:00,2.98006,2.98413,2.97992,2.98079,6000000.0
2009-08-12 09:57:00,2.9794,2.9822,2.97875,2.97902,12500000.0
2009-08-12 09:58:00,2.98294,2.98294,2.97679,2.98043,13000000.0
2009-08-12 09:59:00,2.97947,2.98149,2.97733,2.97936,11250000.0
2009-08-12 10:00:00,2.97973,2.97973,2.97384,2.97885,5250000.0
2009-08-12 10:01:00,2.97828,2.97927,2.97458,2.97828,6000000.0
2009-08-12 10:02:00,2.97508,2.97939,2.97386,2.97616,9750000.0
2009-08-12 10:03:00,2.97666,2.97925,2.9725,2.97818,12000000.0
2009-08-12 10:04:00,2.97264,2.97854,2.97264,2.97743,5500000.0
2009-08-12 10:05:00,2.97422,2.97577,2.97261,2.97491,9000000.0
2009-08-12 10:06:00,2.97618,2.97727,2.96884,2.97481,11500000.0
2009-08-12 10:07:00,2.97432,2.976,2.97215,2.97587,8000000.0
2009-08-12 10:08:00,2.97311,2.97521,2.96986,2.97124,11500000.0
2009-08-12 10:09:00,2.971,2.97559,2.971,2.97138,7500000.0
2009-08-12 10:10:00,2.9748,2.9748,2.97017,2.97134,10500000.0
2009-08-12 10:11:00,2.96996,2.97304,2.96721,2.97095,8500000.0
2009-08-12 10:12:00,2.97316,2.9745,2.97023,2.9745,6500000.0
2009-08-12 10:13:00,2.97179,2.97605,2.97039,2.97241,11750000.0
2009-08-12 10:14:00,2.97513,2.97518,2.96767,2.96827,8630000.0
2009-08-12 10:15:00,2.97113,2.97322,2.96712,2.96712,8500000.0
2009-08-12 10:16:00,2.97229,2.97229,2.96804,2.9697,5500000.0
2009-08-12 10:17:00,2.96862,2.97176,2.96821,2.97176,11750000.0
2009-08-12 10:18:00,2.96912,2.97154,2.96895,2.97134,10000000.0
2009-08-12 10:19:00,2.97064,2.97127,2.96918,2.97127,10250000.0
2009-08-12 10:20:00,2.96782,2.97149,2.96782,2.97125,7630000.0
2009-08-12 10:21:00,2.97247,2.97247,2.96588,2.96788,13250000.0
2009-08-12 10:22:00,2.97099,2.97117,2.96816,2.96975,8250000.0
2009-08-12 10:23:00,2.97079,2.97263,2.96853,2.97263,6000000.0
2009-08-12 10:24:00,2.9701,2.97282,2.96875,2.96875,5880000.0
2009-08-12 10:25:00,2.97053,2.97342,2.97053,2.97342,7250000.0
2009-08-12 10:26:00,2.97141,2.97381,2.96947,2.9715,11000000.0
2009-08-12 10:27:00,2.96988,2.97445,2.9686,2.97056,10750000.0
2009-08-12 10:28:00,2.97183,2.97268,2.97003,2.97003,5250000.0
2009-08-12 10:29:00,2.96953,2.97252,2.96953,2.9701,9500000.0
2009-08-12 10:30:00,2.97435,2.97435,2.96968,2.97246,6250000.0
2009-08-12 10:31:00,2.97334,2.97334,2.96987,2.97204,7000000.0
2009-08-12 10:32:00,2.97291,2.97375,2.96756,2.97178,11500000.0
2009-08-12 10:33:00,2.97377,2.97377,2.97066,2.97066,8630000.0
2009-08-12 10:34:00,2.97313,2.97313,2.96851,2.97018,8380000.0
2009-08-12 10:35:00,2.97237,2.97265,2.96671,2.96911,9750000.0
2009-08-12 10:36:00,2.97174,2.97255,2.96944,2.96944,13750000.0
2009-08-12 10:37:00,2.97197,2.97236,2.97018,2.97035,10500000.0
2009-08-12 10:38:00,2.97262,2.97398,2.96982,2.97398,12000000.0
2009-08-12 10:39:00,2.97406,2.9742,2.97163,2.97303,11250000.0
2009-08-12 10:40:00,2.9739,2.97533,2.97278,2.97505,12380000.0
2009-08-12 10:41:00,2.97285,2.9751,2.97019,2.97083,7750000.0
2009-08-12 10:42:00,2.97341,2.97427,2.97001,2.97301,14630000.0
2009-08-12 10:43:00,2.97248,2.97385,2.97134,2.97184,9000000.0
2009-08-12 10:44:00,2.97277,2.9746,2.97128,2.9746,13250000.0
2009-08-12 10:45:00,2.97259,2.9747,2.97006,2.97459,6500000.0
2009-08-12 10:46:00,2.97583,2.9759,2.97204,2.9759,7000000.0
2009-08-12 10:47:00,2.97555,2.97759,2.97352,2.97556,5880000.0
2009-08-12 10:48:00,2.97701,2.9778,2.97229,2.97414,7750000.0
2009-08-12 10:49:00,2.97136,2.97755,2.97136,2.97659,8000000.0
2009-08-12 10:50:00,2.97677,2.97785,2.97522,2.97785,8250000.0
2009-08-12 10:51:00,2.97259,2.97612,2.97259,2.9727,10880000.0
2009-08-12 10:52:00,2.97647,2.97738,2.97166,2.97362,13000000.0
2009-08-12 10:53:00,2.97562,2.97724,2.9723,2.97577,11000000.0
2009-08-12 10:54:00,2.97344,2.97537,2.97054,2.97527,9000000.0
2009-08-12 10:55:00,2.97609,2.97609,2.97075,2.97268,11250000.0
2009-08-12 10:56:00,2.97469,2.97583,2.97104,2.97242,9500000.0
2009-08-12 10:57:00,2.9696,2.97592,2.9696,2.97592,6500000.0
2009-08-12 10:58:00,2.97253,2.97558,2.96786,2.97373,7000000.0
2009-08-12 10:59:00,2.97394,2.97628,2.97124,2.97487,7250000.0
2009-08-12 11:00:00,2.9737,2.9758,2.97144,2.97485,15000000.0
2009-08-12 11:01:00,2.97319,2.9762,2.97152,2.9742,10500000.0
2009-08-12 11:02:00,2.97573,2.97573,2.9716,2.97219,6750000.0
2009-08-12 11:03:00,2.97498,2.97806,2.97491,2.97806,9000000.0
2009-08-12 11:04:00,2.9733,2.9764,2.9733,2.97456,6750000.0
2009-08-12 11:05:00,2.97297,2.97563,2.96932,2.97431,9260000.0
2009-08-12 11:06:00,2.97206,2.97368,2.96958,2.97191,6000000.0
2009-08-12 11:07:00,2.97259,2.97259,2.96472,2.96472,5630000.0
2009-08-12 11:08:00,2.96739,2.96982,2.96474,2.96982,5500000.0
2009-08-12 11:09:00,2.96836,2.96986,2.96442,2.96986,10000000.0
2009-08-12 11:10:00,2.9695,2.9695,2.96372,2.96579,7250000.0
2009-08-12 11:11:00,2.96843,2.96843,2.96176,2.96787,8750000.0
2009-08-12 11:12:00,2.96661,2.96789,2.96455,2.96655,6500000.0
2009-08-12 11:13:00,2.96631,2.96867,2.9651,2.9651,10750000.0
2009-08-12 11:14:00,2.96881,2.97039,2.96589,2.97039,7750000.0
2009-08-12 11:15:00,2.96613,2.9694,2.9645,2.96768,9250000.0
2009-08-12 11:16:00,2.96757,2.9692,2.96535,2.96712,5750000.0
2009-08-12 11:17:00,2.96754,2.97092,2.96621,2.96797,12500000.0
2009-08-12 11:18:00,2.97101,2.97242,2.96756,2.96987,10750000.0
2009-08-12 11:19:00,2.96754,2.97046,2.96417,2.97042,10250000.0
2009-08-12 11:20:00,2.96792,2.9713,2.96791,2.97118,6380000.0
2009-08-12 11:21:00,2.96916,2.9701,2.96633,2.9701,8500000.0
2009-08-12 11:22:00,2.96687,2.97008,2.96669,2.9668,6000000.0
2009-08-12 11:23:00,2.96655,2.97029,2.96592,2.9679,13500000.0
2009-08-12 11:24:00,2.96914,2.97058,2.96331,2.96989,9750000.0
2009-08-12 11:25:00,2.96928,2.97061,2.96685,2.96685,19000000.0
2009-08-12 11:26:00,2.96736,2.97107,2.96535,2.96888,14250000.0
2009-08-12 11:27:00,2.96973,2.9719,2.96938,2.97111,8130000.0
2009-08-12 11:28:00,2.96805,2.97149,2.96639,2.96706,8000000.0
2009-08-12 11:29:00,2.97137,2.97137,2.96615,2.97108,6000000.0
2009-08-12 11:30:00,2.97066,2.97162,2.96678,2.97162,8500000.0
2009-08-12 11:31:00,2.97047,2.97223,2.96804,2.97148,10750000.0
2009-08-12 11:32:00,2.97211,2.97236,2.96875,2.97209,10250000.0
2009-08-12 11:33:00,2.97182,2.97182,2.96744,2.9687,12500000.0
2009-08-12 11:34:00,2.97092,2.97221,2.96932,2.97161,9750000.0
2009-08-12 11:35:00,2.9702,2.97108,2.96722,2.96795,12500000.0
2009-08-12 11:36:00,2.97267,2.97267,2.96848,2.97145,9250000.0
2009-08-12 11:37:00,2.96887,2.97212,2.96739,2.97212,7500000.0
2009-08-12 11:38:00,2.96815,2.97086,2.96747,2.96955,5250000.0
2009-08-12 11:39:00,2.97074,2.9719,2.96518,2.96813,14130000.0
2009-08-12 11:40:00,2.96699,2.97071,2.96397,2.97071,11250000.0
2009-08-12 11:41:00,2.96981,2.97051,2.96728,2.96838,7750000.0
2009-08-12 11:42:00,2.9698,2.97088,2.96786,2.97049,8500000.0
2009-08-12 11:43:00,2.96725,2.96959,2.96448,2.96885,11250000.0
2009-08-12 11:44:00,2.9682,2.96999,2.96714,2.96817,7500000.0
2009-08-12 11:45:00,2.9703,2.9703,2.96484,2.96736,9250000.0
2009-08-12 11:46:00,2.96744,2.97148,2.96631,2.97148,8000000.0
2009-08-12 11:47:00,2.96665,2.97158,2.96665,2.97152,9250000.0
2009-08-12 11:48:00,2.96781,2.97185,2.96552,2.97185,10260000.0
2009-08-12 11:49:00,2.96831,2.97083,2.9651,2.96614,9750000.0
2009-08-12 11:50:00,2.97095,2.97095,2.96858,2.97058,7380000.0
2009-08-12 11:51:00,2.96784,2.97073,2.96629,2.97073,7750000.0
2009-08-12 11:52:00,2.97115,2.97115,2.96885,2.97046,9750000.0
2009-08-12 11:53:00,2.96854,2.97145,2.96854,2.9711,5750000.0
2009-08-12 11:54:00,2.96726,2.97097,2.96463,2.97097,10000000.0
2009-08-12 11:55:00,2.96833,2.97057,2.96833,2.969,6500000.0
2009-08-12 11:56:00,2.96966,2.97007,2.96835,2.96923,6380000.0
2009-08-12 11:57:00,2.96438,2.96939,2.96438,2.96897,9250000.0
2009-08-12 11:58:00,2.96481,2.96906,2.96455,2.9685,10250000.0
2009-08-12 11:59:00,2.96346,2.9676,2.96346,2.96743,13380000.0
2009-08-12 12:00:00,2.96583,2.96718,2.96249,2.96645,7750000.0
2009-08-12 12:01:00,2.96298,2.96643,2.96253,2.965,7500000.0
2009-08-12 12:02:00,2.96027,2.96562,2.9581,2.96205,9500000.0
2009-08-12 12:03:00,2.96301,2.96507,2.96019,2.96214,6250000.0
2009-08-12 12:04:00,2.962,2.96456,2.96007,2.96456,6500000.0
2009-08-12 12:05:00,2.96457,2.9649,2.95715,2.96318,8130000.0
2009-08-12 12:06:00,2.96286,2.96369,2.95823,2.95823,8250000.0
2009-08-12 12:07:00,2.95847,2.95984,2.95574,2.95611,7000000.0
2009-08-12 12:08:00,2.95803,2.96,2.95544,2.96,9500000.0
2009-08-12 12:09:00,2.9598,2.96021,2.95647,2.95915,14750000.0
2009-08-12 12:10:00,2.95926,2.95926,2.95118,2.95866,12130000.0
2009-08-12 12:11:00,2.95541,2.95974,2.95539,2.95974,7130000.0
2009-08-12 12:12:00,2.95382,2.95768,2.95382,2.95667,11000000.0
2009-08-12 12:13:00,2.95435,2.95725,2.95036,2.95462,11500000.0
2009-08-12 12:14:00,2.95485,2.95651,2.95238,2.95381,9500000.0
2009-08-12 12:15:00,2.95552,2.95667,2.95266,2.95574,8130000.0
2009-08-12 12:16:00,2.95604,2.95604,2.95225,2.95342,5500000.0
2009-08-12 12:17:00,2.95269,2.95578,2.95244,2.95551,5250000.0
2009-08-12 12:18:00,2.94956,2.95676,2.94956,2.95095,10750000.0
2009-08-12 12:19:00,2.95608,2.95622,2.9487,2.95389,8380000.0
2009-08-12 12:20:00,2.95238,2.95595,2.95001,2.95595,9500000.0
2009-08-12 12:21:00,2.9562,2.95785,2.9517,2.95484,10750000.0
2009-08-12 12:22:00,2.95619,2.95829,2.95515,2.95829,10750000.0
2009-08-12 12:23:00,2.95557,2.95806,2.95331,2.95784,11250000.0
2009-08-12 12:24:00,2.95719,2.95734,2.95133,2.9564,15250000.0
2009-08-12 12:25:00,2.95664,2.95664,2.95387,2.95411,5500000.0
2009-08-12 12:26:00,2.95702,2.95702,2.95135,2.95668,18750000.0
2009-08-12 12:27:00,2.95434,2.95761,2.95283,2.95744,11250000.0
2009-08-12 12:28:00,2.9574,2.9574,2.95475,2.95536,9750000.0
2009-08-12 12:29:00,2.95701,2.95722,2.95382,2.95382,8630000.0
2009-08-12 12:30:00,2.95605,2.95681,2.95258,2.95388,5250000.0
2009-08-12 12:31:00,2.95493,2.95628,2.9537,2.95562,5750000.0
2009-08-12 12:32:00,2.95744,2.95744,2.95524,2.95668,6500000.0
2009-08-12 12:33:00,2.95751,2.95786,2.95416,2.95738,11500000.0
2009-08-12 12:34:00,2.95567,2.95895,2.9554,2.95895,9750000.0
2009-08-12 12:35:00,2.95748,2.95805,2.95338,2.95691,10000000.0
2009-08-12 12:36:00,2.95978,2.95978,2.9554,2.95566,6000000.0
2009-08-12 12:37:00,2.95585,2.95866,2.95086,2.95686,14500000.0
2009-08-12 12:38:00,2.95516,2.95876,2.95167,2.95766,13500000.0
2009-08-12 12:39:00,2.95802,2.95858,2.9544,2.9544,7000000.0
2009-08-12 12:40:00,2.95269,2.9595,2.95269,2.9595,7250000.0
2009-08-12 12:41:00,2.95685,2.95919,2.95685,2.95862,5750000.0
2009-08-12 12:42:00,2.96077,2.96197,2.957,2.96179,10760000.0
2009-08-12 12:43:00,2.95884,2.96081,2.95884,2.96013,9000000.0
2009-08-12 12:44:00,2.95827,2.96055,2.95715,2.95876,9250000.0
2009-08-12 12:45:00,2.954,2.96016,2.954,2.95859,5500000.0
2009-08-12 12:46:00,2.95972,2.96051,2.95415,2.95415,12130000.0
2009-08-12 12:47:00,2.95873,2.96056,2.956,2.96056,8130000.0
2009-08-12 12:48:00,2.96009,2.96009,2.95404,2.95805,9750000.0
2009-08-12 12:49:00,2.95928,2.95928,2.95404,2.95776,7380000.0
2009-08-12 12:50:00,2.95643,2.96017,2.95113,2.95399,9250000.0
2009-08-12 12:51:00,2.95575,2.95888,2.95427,2.95756,12500000.0
2009-08-12 12:52:00,2.95566,2.95803,2.95279,2.95412,5750000.0
2009-08-12 12:53:00,2.95803,2.95803,2.95279,2.95643,6380000.0
2009-08-12 12:54:00,2.95646,2.95714,2.9524,2.95429,10880000.0
2009-08-12 12:55:00,2.9541,2.95655,2.95131,2.95617,9000000.0
2009-08-12 12:56:00,2.95351,2.9564,2.95073,2.95227,10000000.0
2009-08-12 12:57:00,2.95523,2.95649,2.95109,2.95649,8500000.0
2009-08-12 12:58:00,2.95296,2.95641,2.94993,2.95626,9750000.0
2009-08-12 12:59:00,2.95599,2.95693,2.95321,2.95397,12500000.0
2009-08-12 13:00:00,2.95635,2.95635,2.9514,2.9514,9000000.0
2009-08-12 13:01:00,2.95108,2.95484,2.94999,2.95284,8000000.0
2009-08-12 13:02:00,2.95578,2.95578,2.95232,2.95286,13880000.0
2009-08-12 13:03:00,2.95465,2.95504,2.9504,2.95425,11250000.0
2009-08-12 13:04:00,2.9524,2.95496,2.95056,2.95496,10750000.0
2009-08-12 13:05:00,2.9483,2.95523,2.9483,2.95419,10880000.0
2009-08-12 13:06:00,2.95215,2.95382,2.94994,2.95382,8000000.0
2009-08-12 13:07:00,2.9495,2.95475,2.94857,2.95391,10510000.0
2009-08-12 13:08:00,2.95448,2.95467,2.95259,2.95269,10250000.0
2009-08-12 13:09:00,2.95219,2.95553,2.952,2.95306,7250000.0
2009-08-12 13:10:00,2.95275,2.95475,2.95131,2.95362,8500000.0
2009-08-12 13:11:00,2.95409,2.95655,2.95213,2.95466,13750000.0
2009-08-12 13:12:00,2.9548,2.95642,2.95365,2.95642,7750000.0
2009-08-12 13:13:00,2.95477,2.9577,2.95117,2.95673,13380000.0
2009-08-12 13:14:00,2.95372,2.95774,2.95312,2.95774,7750000.0
2009-08-12 13:15:00,2.95764,2.95847,2.95473,2.95479,9750000.0
2009-08-12 13:16:00,2.95681,2.9585,2.95374,2.95505,11250000.0
2009-08-12 13:17:00,2.95445,2.95733,2.95445,2.95509,10750000.0
2009-08-12 13:18:00,2.95856,2.95856,2.95453,2.9549,7000000.0
2009-08-12 13:19:00,2.95554,2.95647,2.9517,2.95444,7750000.0
2009-08-12 13:20:00,2.95414,2.95622,2.95367,2.95393,6750000.0
2009-08-12 13:21:00,2.95685,2.95685,2.95032,2.95241,7250000.0
2009-08-12 13:22:00,2.95216,2.95523,2.9512,2.95281,9750000.0
2009-08-12 13:23:00,2.95224,2.95593,2.95012,2.95513,16250000.0
2009-08-12 13:24:00,2.95302,2.95577,2.94926,2.95227,12750000.0
2009-08-12 13:25:00,2.95061,2.95561,2.95061,2.95187,11000000.0
2009-08-12 13:26:00,2.95382,2.95382,2.94993,2.95374,8250000.0
2009-08-12 13:27:00,2.95314,2.9546,2.95103,2.95287,11250000.0
2009-08-12 13:28:00,2.95361,2.95482,2.94797,2.95178,8630000.0
2009-08-12 13:29:00,2.94859,2.95367,2.94859,2.95367,5250000.0
2009-08-12 13:30:00,2.9519,2.95534,2.9484,2.95534,9000000.0
2009-08-12 13:31:00,2.95256,2.95668,2.95141,2.95458,11250000.0
2009-08-12 13:32:00,2.95088,2.95461,2.95088,2.95461,7250000.0
2009-08-12 13:33:00,2.95272,2.95449,2.94954,2.95449,11010000.0
2009-08-12 13:34:00,2.95436,2.95436,2.94897,2.95419,7000000.0
2009-08-12 13:35:00,2.95382,2.95387,2.94616,2.95305,7750000.0
2009-08-12 13:36:00,2.95256,2.9543,2.94851,2.95416,10380000.0
2009-08-12 13:37:00,2.95511,2.95511,2.95134,2.95134,7250000.0
2009-08-12 13:38:00,2.95516,2.95553,2.94893,2.95388,8750000.0
2009-08-12 13:39:00,2.95592,2.95592,2.95084,2.95084,7000000.0
2009-08-12 13:40:00,2.95345,2.95576,2.94946,2.94946,5250000.0
2009-08-12 13:41:00,2.95479,2.9557,2.95257,2.95314,11750000.0
2009-08-12 13:42:00,2.9538,2.95591,2.95307,2.95307,8250000.0
2009-08-12 13:43:00,2.95465,2.95537,2.95267,2.95459,9750000.0
2009-08-12 13:44:00,2.95278,2.95526,2.95185,2.9543,12250000.0
2009-08-12 13:45:00,2.95273,2.95644,2.9508,2.9508,8500000.0
2009-08-12 13:46:00,2.95595,2.95602,2.95164,2.95598,6750000.0
2009-08-12 13:47:00,2.95451,2.95778,2.95389,2.95635,10750000.0
2009-08-12 13:48:00,2.95436,2.95876,2.95125,2.95528,9000000.0
2009-08-12 13:49:00,2.95786,2.95849,2.95505,2.95788,8500000.0
2009-08-12 13:50:00,2.9551,2.95748,2.95441,2.95747,11750000.0
2009-08-12 13:51:00,2.95615,2.95741,2.95347,2.95741,7630000.0
2009-08-12 13:52:00,2.95595,2.95813,2.9538,2.95508,14000000.0
2009-08-12 13:53:00,2.95718,2.95752,2.95225,2.95485,6500000.0
2009-08-12 13:54:00,2.95626,2.95736,2.95533,2.95533,5250000.0
2009-08-12 13:55:00,2.95704,2.9581,2.95454,2.95626,8500000.0
2009-08-12 13:56:00,2.9591,2.96006,2.95398,2.95861,12000000.0
2009-08-12 13:57:00,2.95944,2.95944,2.95239,2.95239,10500000.0
2009-08-12 13:58:00,2.95499,2.95871,2.95287,2.95714,6750000.0
2009-08-12 13:59:00,2.95713,2.95922,2.95616,2.95616,6000000.0
2009-08-12 14:00:00,2.95307,2.95958,2.95307,2.95958,7880000.0
2009-08-12 14:01:00,2.9547,2.96052,2.9547,2.96052,11000000.0
2009-08-12 14:02:00,2.95881,2.9591,2.95623,2.95892,7500000.0
2009-08-12 14:03:00,2.95476,2.95892,2.9527,2.95892,7250000.0
2009-08-12 14:04:00,2.95285,2.9552,2.94637,2.95253,5250000.0
2009-08-12 14:05:00,2.95,2.95305,2.94299,2.94707,8880000.0
2009-08-12 14:06:00,2.94872,2.95007,2.94271,2.94345,10500000.0
2009-08-12 14:07:00,2.9465,2.94652,2.9418,2.94494,8500000.0
2009-08-12 14:08:00,2.94607,2.94923,2.94123,2.94888,8250000.0
2009-08-12 14:09:00,2.94607,2.95165,2.94607,2.9503,12000000.0
2009-08-12 14:10:00,2.95038,2.95326,2.94916,2.94916,9500000.0
2009-08-12 14:11:00,2.94935,2.95166,2.94506,2.95012,6130000.0
2009-08-12 14:12:00,2.94906,2.94987,2.9434,2.94458,10000000.0
2009-08-12 14:13:00,2.94743,2.94821,2.94382,2.9447,10000000.0
2009-08-12 14:14:00,2.9476,2.94803,2.94501,2.94622,6750000.0
2009-08-12 14:15:00,2.94343,2.9473,2.94134,2.94575,10750000.0
2009-08-12 14:16:00,2.94361,2.94624,2.93959,2.94153,9510000.0
2009-08-12 14:17:00,2.94213,2.94395,2.93899,2.94216,11250000.0
2009-08-12 14:18:00,2.94438,2.94537,2.94107,2.94537,8750000.0
2009-08-12 14:19:00,2.94312,2.94711,2.94168,2.94508,12250000.0
2009-08-12 14:20:00,2.9434,2.94998,2.9434,2.94733,7000000.0
2009-08-12 14:21:00,2.94748,2.9508,2.94512,2.94606,13500000.0
2009-08-12 14:22:00,2.94488,2.94855,2.94453,2.94453,8380000.0
2009-08-12 14:23:00,2.94664,2.94891,2.94594,2.94808,9630000.0
2009-08-12 14:24:00,2.94562,2.94823,2.94329,2.94823,10880000.0
2009-08-12 14:25:00,2.94814,2.94879,2.94589,2.94615,7750000.0
2009-08-12 14:26:00,2.9481,2.9489,2.94138,2.94843,17250000.0
2009-08-12 14:27:00,2.94669,2.94922,2.94592,2.94922,6630000.0
2009-08-12 14:28:00,2.94792,2.94975,2.94543,2.94626,6630000.0
2009-08-12 14:29:00,2.94754,2.94938,2.94625,2.94625,7250000.0
2009-08-12 14:30:00,2.94778,2.95075,2.9477,2.9477,11750000.0
2009-08-12 14:31:00,2.94849,2.95054,2.9479,2.9479,10500000.0
2009-08-12 14:32:00,2.94842,2.95169,2.94564,2.95169,8500000.0
2009-08-12 14:33:00,2.9523,2.9523,2.94659,2.94659,11750000.0
2009-08-12 14:34:00,2.95121,2.95129,2.94513,2.95113,12250000.0
2009-08-12 14:35:00,2.95103,2.95203,2.94662,2.95201,12000000.0
2009-08-12 14:36:00,2.95112,2.95166,2.94824,2.9507,8250000.0
2009-08-12 14:37:00,2.94941,2.95196,2.94773,2.94944,12130000.0
2009-08-12 14:38:00,2.95156,2.95156,2.94687,2.94968,7630000.0
2009-08-12 14:39:00,2.95038,2.95212,2.94466,2.94466,9500000.0
2009-08-12 14:40:00,2.95139,2.95139,2.9424,2.94977,8000000.0
2009-08-12 14:41:00,2.94426,2.94902,2.94282,2.94665,8250000.0
2009-08-12 14:42:00,2.94846,2.94915,2.94562,2.94901,9630000.0
2009-08-12 14:43:00,2.94626,2.94747,2.94238,2.94643,7000000.0
2009-08-12 14:44:00,2.9462,2.94895,2.94431,2.94729,10500000.0
2009-08-12 14:45:00,2.94918,2.94918,2.94298,2.94496,5250000.0
2009-08-12 14:46:00,2.94962,2.94981,2.94364,2.9437,10000000.0
2009-08-12 14:47:00,2.94878,2.94889,2.9445,2.94648,8000000.0
2009-08-12 14:48:00,2.94933,2.94933,2.94369,2.94787,11250000.0
2009-08-12 14:49:00,2.94458,2.94911,2.94434,2.94764,9880000.0
2009-08-12 14:50:00,2.94721,2.9484,2.94228,2.94228,5750000.0
2009-08-12 14:51:00,2.94716,2.94716,2.94356,2.94456,9000000.0
2009-08-12 14:52:00,2.94546,2.9471,2.94266,2.94266,12750000.0
2009-08-12 14:53:00,2.946,2.94811,2.9414,2.944,6750000.0
2009-08-12 14:54:00,2.94807,2.94944,2.94373,2.94373,10750000.0
2009-08-12 14:55:00,2.94716,2.94749,2.94477,2.94687,7250000.0
2009-08-12 14:56:00,2.94861,2.94861,2.9444,2.9444,12000000.0
2009-08-12 14:57:00,2.94652,2.94877,2.94208,2.94877,8630000.0
2009-08-12 14:58:00,2.94543,2.95059,2.94543,2.94869,8000000.0
2009-08-12 14:59:00,2.95063,2.95088,2.94591,2.94792,10000000.0
2009-08-12 15:00:00,2.94824,2.95068,2.94717,2.94717,13750000.0
2009-08-12 15:01:00,2.951,2.951,2.94598,2.95,7750000.0
2009-08-12 15:02:00,2.94995,2.95038,2.94586,2.94904,8750000.0
2009-08-12 15:03:00,2.95025,2.95034,2.94486,2.94709,14130000.0
2009-08-12 15:04:00,2.94872,2.95026,2.94628,2.94755,8750000.0
2009-08-12 15:05:00,2.94682,2.95047,2.94665,2.95008,12500000.0
2009-08-12 15:06:00,2.94921,2.9496,2.94517,2.94932,9000000.0
2009-08-12 15:07:00,2.94661,2.95024,2.94628,2.95024,8000000.0
2009-08-12 15:08:00,2.94731,2.95076,2.94452,2.94913,10000000.0
2009-08-12 15:09:00,2.94994,2.95026,2.94533,2.94899,13500000.0
2009-08-12 15:10:00,2.94858,2.94951,2.94573,2.9486,9630000.0
2009-08-12 15:11:00,2.9459,2.94723,2.94175,2.94723,9250000.0
2009-08-12 15:12:00,2.94817,2.94817,2.9437,2.94481,7500000.0
2009-08-12 15:13:00,2.94774,2.94785,2.9453,2.94564,10750000.0
2009-08-12 15:14:00,2.94752,2.94752,2.9425,2.94349,13750000.0
2009-08-12 15:15:00,2.94325,2.94567,2.94179,2.94567,7250000.0
2009-08-12 15:16:00,2.94515,2.94634,2.94208,2.94395,16510000.0
2009-08-12 15:17:00,2.94499,2.94545,2.94319,2.94319,9250000.0
2009-08-12 15:18:00,2.94276,2.94557,2.94126,2.94402,10380000.0
2009-08-12 15:19:00,2.94558,2.94675,2.943,2.943,10000000.0
2009-08-12 15:20:00,2.94476,2.94601,2.94305,2.94601,7500000.0
2009-08-12 15:21:00,2.94443,2.94665,2.94132,2.94665,8500000.0
2009-08-12 15:22:00,2.94279,2.94719,2.94211,2.94458,9250000.0
2009-08-12 15:23:00,2.9465,2.95393,2.94152,2.94822,9500000.0
2009-08-12 15:24:00,2.94663,2.94663,2.94161,2.94506,5630000.0
2009-08-12 15:25:00,2.94568,2.94724,2.94269,2.94724,12750000.0
2009-08-12 15:26:00,2.94531,2.9472,2.94183,2.94556,8630000.0
2009-08-12 15:27:00,2.9457,2.94707,2.94171,2.94707,6630000.0
2009-08-12 15:28:00,2.94736,2.94815,2.94523,2.94523,8500000.0
2009-08-12 15:29:00,2.94445,2.94694,2.94438,2.94601,6380000.0
2009-08-12 15:30:00,2.94402,2.94755,2.94333,2.94755,13380000.0
2009-08-12 15:31:00,2.94772,2.94785,2.94252,2.94774,12630000.0
2009-08-12 15:32:00,2.94496,2.94658,2.94229,2.94658,7500000.0
2009-08-12 15:33:00,2.94694,2.94694,2.94097,2.94274,11750000.0
2009-08-12 15:34:00,2.94148,2.94512,2.93973,2.94338,6250000.0
2009-08-12 15:35:00,2.94383,2.94533,2.93931,2.94374,12250000.0
2009-08-12 15:36:00,2.94011,2.94291,2.93901,2.94291,12880000.0
2009-08-12 15:37:00,2.94105,2.94251,2.93643,2.94136,8130000.0
2009-08-12 15:38:00,2.93694,2.94213,2.93682,2.93959,13760000.0
2009-08-12 15:39:00,2.94022,2.94167,2.93639,2.93895,10250000.0
2009-08-12 15:40:00,2.93902,2.94098,2.93668,2.93851,7130000.0
2009-08-12 15:41:00,2.9404,2.94164,2.93557,2.94146,10500000.0
2009-08-12 15:42:00,2.9408,2.94219,2.93507,2.94219,10500000.0
2009-08-12 15:43:00,2.93775,2.94087,2.93529,2.93529,9500000.0
2009-08-12 15:44:00,2.93604,2.93812,2.93497,2.93521,6250000.0
2009-08-12 15:45:00,2.93433,2.93777,2.93309,2.93629,10000000.0
2009-08-12 15:46:00,2.93596,2.93667,2.93243,2.93287,10380000.0
2009-08-12 15:47:00,2.93542,2.93647,2.93317,2.93478,12000000.0
2009-08-12 15:48:00,2.93728,2.93728,2.93152,2.93152,7750000.0
2009-08-12 15:49:00,2.93734,2.93734,2.92982,2.935,16380000.0
2009-08-12 15:50:00,2.93646,2.93898,2.93262,2.9338,9000000.0
2009-08-12 15:51:00,2.93604,2.93699,2.93131,2.93245,9250000.0
2009-08-12 15:52:00,2.93617,2.93617,2.92995,2.93194,8380000.0
2009-08-12 15:53:00,2.93026,2.93406,2.92926,2.93344,8500000.0
2009-08-12 15:54:00,2.93046,2.93392,2.92956,2.9327,6630000.0
2009-08-12 15:55:00,2.93218,2.93493,2.92924,2.93493,6000000.0
2009-08-12 15:56:00,2.93374,2.93541,2.93115,2.93336,7750000.0
2009-08-12 15:57:00,2.93321,2.93388,2.93101,2.93374,11510000.0
2009-08-12 15:58:00,2.93081,2.93342,2.92946,2.93342,8880000.0
2009-08-12 15:59:00,2.93317,2.93345,2.93061,2.93284,13000000.0
2009-08-12 16:00:00,2.93086,2.93139,2.92682,2.92832,7500000.0
2009-08-12 16:01:00,2.92879,2.92992,2.92503,2.92923,8500000.0
2009-08-12 16:02:00,2.92945,2.92945,2.924,2.92925,17750000.0
2009-08-12 16:03:00,2.92913,2.93183,2.92545,2.93183,7000000.0
2009-08-12 16:04:00,2.93219,2.933,2.9285,2.933,9510000.0
2009-08-12 16:05:00,2.93104,2.93191,2.92642,2.92642,6500000.0
2009-08-12 16:06:00,2.92824,2.92949,2.92307,2.92785,8500000.0
2009-08-12 16:07:00,2.9237,2.92741,2.9237,2.92607,9380000.0
2009-08-12 16:08:00,2.92313,2.92804,2.92313,2.92673,11500000.0
2009-08-12 16:09:00,2.92617,2.92896,2.9255,2.92886,6630000.0
2009-08-12 16:10:00,2.92547,2.92768,2.92236,2.92768,8250000.0
2009-08-12 16:11:00,2.92717,2.92753,2.9257,2.92749,7500000.0
2009-08-12 16:12:00,2.92718,2.92718,2.92411,2.92575,6500000.0
2009-08-12 16:13:00,2.92542,2.9266,2.92163,2.92291,7500000.0
2009-08-12 16:14:00,2.92649,2.92948,2.92468,2.92886,12750000.0
2009-08-12 16:15:00,2.92524,2.92977,2.92412,2.92929,6250000.0
2009-08-12 16:16:00,2.92782,2.92935,2.92639,2.9291,12130000.0
2009-08-12 16:17:00,2.9296,2.93008,2.92605,2.92849,12750000.0
2009-08-12 16:18:00,2.93052,2.93052,2.92392,2.92989,7000000.0
2009-08-12 16:19:00,2.92799,2.93074,2.92629,2.93074,8750000.0
2009-08-12 16:20:00,2.92701,2.93119,2.92701,2.92903,10500000.0
2009-08-12 16:21:00,2.92955,2.93248,2.92955,2.93039,5750000.0
2009-08-12 16:22:00,2.92808,2.93249,2.92782,2.93249,12000000.0
2009-08-12 16:23:00,2.93184,2.93632,2.92695,2.9332,5500000.0
2009-08-12 16:24:00,2.92753,2.93524,2.92585,2.92735,8000000.0
2009-08-12 16:25:00,2.92515,2.9295,2.92515,2.9264,7750000.0
2009-08-12 16:26:00,2.92546,2.92891,2.92449,2.92488,11880000.0
2009-08-12 16:27:00,2.92604,2.92812,2.92465,2.92672,11250000.0
2009-08-12 16:28:00,2.92672,2.92746,2.92437,2.92663,8750000.0
2009-08-12 16:29:00,2.92677,2.9273,2.92455,2.92693,8500000.0
2009-08-12 16:30:00,2.92697,2.92943,2.92469,2.92913,7000000.0
2009-08-12 16:31:00,2.92948,2.92996,2.92645,2.9284,8500000.0
2009-08-12 16:32:00,2.9282,2.93126,2.92645,2.93121,8500000.0
2009-08-12 16:33:00,2.93235,2.93305,2.92942,2.93099,8750000.0
2009-08-12 16:34:00,2.92534,2.93235,2.92534,2.9315,13750000.0
2009-08-12 16:35:00,2.93122,2.93267,2.92717,2.93203,11750000.0
2009-08-12 16:36:00,2.93289,2.93323,2.92902,2.93254,10880000.0
2009-08-12 16:37:00,2.93085,2.93164,2.92985,2.93164,5750000.0
2009-08-12 16:38:00,2.93115,2.93129,2.92298,2.93129,12250000.0
2009-08-12 16:39:00,2.93006,2.93121,2.92555,2.92977,7000000.0
2009-08-12 16:40:00,2.92849,2.93193,2.92849,2.93193,8500000.0
2009-08-12 16:41:00,2.9299,2.93114,2.92662,2.92662,6630000.0
2009-08-12 16:42:00,2.93004,2.93032,2.92785,2.92919,6000000.0
2009-08-12 16:43:00,2.93179,2.93213,2.92759,2.92848,12500000.0
2009-08-12 16:44:00,2.93169,2.93193,2.93008,2.93094,9000000.0
2009-08-12 16:45:00,2.93194,2.93194,2.92958,2.93141,7880000.0
2009-08-12 16:46:00,2.9296,2.93097,2.92707,2.92728,9500000.0
2009-08-12 16:47:00,2.92813,2.93132,2.92505,2.92901,16510000.0
2009-08-12 16:48:00,2.92603,2.92862,2.92534,2.92862,9750000.0
2009-08-12 16:49:00,2.9238,2.92845,2.92297,2.92845,11260000.0
2009-08-12 16:50:00,2.92693,2.92749,2.92305,2.92305,7880000.0
2009-08-12 16:51:00,2.9243,2.92742,2.92152,2.92206,12130000.0
2009-08-12 16:52:00,2.92181,2.92413,2.91744,2.91744,8500000.0
2009-08-12 16:53:00,2.92131,2.92508,2.91837,2.91971,14000000.0
2009-08-12 16:54:00,2.91974,2.92318,2.91974,2.92318,9000000.0
2009-08-12 16:55:00,2.92183,2.92219,2.91708,2.92048,6250000.0
2009-08-12 16:56:00,2.92286,2.92357,2.91861,2.92357,9500000.0
2009-08-12 16:57:00,2.92297,2.92365,2.92138,2.92343,8500000.0
2009-08-12 16:58:00,2.92146,2.92341,2.91634,2.92059,9000000.0
2009-08-12 16:59:00,2.9212,2.92175,2.91873,2.92076,10000000.0
2009-08-12 17:00:00,2.92042,2.92139,2.91931,2.92096,8000000.0
2009-08-12 17:01:00,2.92267,2.92324,2.91953,2.92253,8130000.0
2009-08-12 17:02:00,2.92124,2.92276,2.9187,2.92276,11250000.0
2009-08-12 17:03:00,2.91729,2.9223,2.91718,2.9223,11000000.0
2009-08-12 17:04:00,2.92299,2.92335,2.91989,2.92328,14130000.0
2009-08-12 17:05:00,2.92262,2.9239,2.92079,2.92171,7500000.0
2009-08-12 17:06:00,2.92469,2.9253,2.92324,2.9253,6000000.0
2009-08-12 17:07:00,2.92485,2.92529,2.92329,2.92464,7250000.0
2009-08-12 17:08:00,2.92411,2.92652,2.92365,2.92493,9880000.0
2009-08-12 17:09:00,2.92348,2.92613,2.9218,2.92394,6750000.0
2009-08-12 17:10:00,2.9261,2.92724,2.92127,2.92336,14500000.0
2009-08-12 17:11:00,2.92381,2.92682,2.92361,2.92682,5500000.0
2009-08-12 17:12:00,2.92554,2.92606,2.92056,2.92491,8000000.0
2009-08-12 17:13:00,2.92243,2.92551,2.92158,2.92489,8500000.0
2009-08-12 17:14:00,2.92543,2.92572,2.92136,2.92534,7250000.0
2009-08-12 17:15:00,2.92367,2.92485,2.92022,2.92361,10250000.0
2009-08-12 17:16:00,2.92397,2.9268,2.92345,2.9268,14880000.0
2009-08-12 17:17:00,2.92568,2.92676,2.9242,2.9242,10880000.0
2009-08-12 17:18:00,2.92393,2.92695,2.92132,2.92567,5250000.0
2009-08-12 17:19:00,2.92117,2.92638,2.92117,2.92638,9750000.0
2009-08-12 17:20:00,2.92381,2.925,2.92194,2.92195,10000000.0
2009-08-12 17:21:00,2.92159,2.92494,2.92159,2.9221,5500000.0
2009-08-12 17:22:00,2.92506,2.92519,2.92042,2.92519,14380000.0
2009-08-12 17:23:00,2.92437,2.92482,2.91869,2.92482,14630000.0
2009-08-12 17:24:00,2.9218,2.9251,2.92135,2.9251,10500000.0
2009-08-12 17:25:00,2.92532,2.92532,2.91822,2.9227,14500000.0
2009-08-12 17:26:00,2.92018,2.92389,2.91755,2.92374,12750000.0
2009-08-12 17:27:00,2.91902,2.92278,2.91849,2.92017,9250000.0
2009-08-12 17:28:00,2.91895,2.92201,2.91697,2.92201,9500000.0
2009-08-12 17:29:00,2.91605,2.92156,2.91434,2.91983,8500000.0
2009-08-12 17:30:00,2.92203,2.92235,2.91896,2.91896,9250000.0
2009-08-12 17:31:00,2.92165,2.92165,2.91804,2.91804,11880000.0
2009-08-12 17:32:00,2.91914,2.92115,2.91547,2.91701,7000000.0
2009-08-12 17:33:00,2.92134,2.92183,2.91632,2.91977,7750000.0
2009-08-12 17:34:00,2.92063,2.92081,2.91605,2.91772,9500000.0
2009-08-12 17:35:00,2.91574,2.91982,2.91321,2.91321,7000000.0
2009-08-12 17:36:00,2.91554,2.91723,2.9122,2.91325,10130000.0
2009-08-12 17:37:00,2.91329,2.9144,2.91173,2.91299,6250000.0
2009-08-12 17:38:00,2.91251,2.91368,2.90903,2.90916,8880000.0
2009-08-12 17:39:00,2.90996,2.91167,2.90506,2.90802,6750000.0
2009-08-12 17:40:00,2.91227,2.91227,2.9063,2.90786,8250000.0
2009-08-12 17:41:00,2.90751,2.91017,2.9074,2.90786,6880000.0
2009-08-12 17:42:00,2.9093,2.91153,2.90555,2.91153,12000000.0
2009-08-12 17:43:00,2.91065,2.91274,2.90949,2.91274,5500000.0
2009-08-12 17:44:00,2.90948,2.91242,2.90804,2.90941,9000000.0
2009-08-12 17:45:00,2.91276,2.91276,2.90931,2.91066,7500000.0
2009-08-12 17:46:00,2.90996,2.91151,2.90847,2.91151,6750000.0
2009-08-12 17:47:00,2.91236,2.91302,2.90967,2.91302,8250000.0
2009-08-12 17:48:00,2.90922,2.91323,2.909,2.909,5750000.0
2009-08-12 17:49:00,2.91129,2.91271,2.90961,2.91237,9500000.0
2009-08-12 17:50:00,2.90856,2.91374,2.90856,2.91052,12750000.0
2009-08-12 17:51:00,2.91326,2.9146,2.90833,2.9145,6750000.0
2009-08-12 17:52:00,2.91308,2.91396,2.90837,2.90982,11500000.0
2009-08-12 17:53:00,2.91245,2.91716,2.91204,2.91716,12000000.0
2009-08-12 17:54:00,2.91662,2.91993,2.90889,2.91564,17250000.0
2009-08-12 17:55:00,2.91918,2.91937,2.91253,2.9142,9000000.0
2009-08-12 17:56:00,2.91319,2.91911,2.90756,2.90904,11500000.0
2009-08-12 17:57:00,2.91489,2.91696,2.90733,2.91422,13000000.0
2009-08-12 17:58:00,2.91583,2.9172,2.91313,2.91516,8250000.0
2009-08-12 17:59:00,2.91652,2.91681,2.91205,2.9157,14000000.0
2009-08-12 18:00:00,2.91807,2.91883,2.91472,2.91604,11250000.0
2009-08-12 18:01:00,2.9153,2.91656,2.90968,2.91163,10380000.0
2009-08-12 18:02:00,2.91671,2.91671,2.9109,2.91213,14750000.0
2009-08-12 18:03:00,2.91585,2.91626,2.9091,2.9091,10000000.0
2009-08-12 18:04:00,2.91431,2.91585,2.91034,2.91111,13250000.0
2009-08-12 18:05:00,2.91134,2.91507,2.91035,2.91113,13000000.0
2009-08-12 18:06:00,2.91078,2.91393,2.91037,2.91117,7000000.0
2009-08-12 18:07:00,2.91295,2.91295,2.90313,2.90375,9000000.0
2009-08-12 18:08:00,2.91099,2.91217,2.90246,2.90246,6500000.0
2009-08-12 18:09:00,2.90904,2.91004,2.89794,2.89882,9130000.0
2009-08-12 18:10:00,2.90117,2.90352,2.9009,2.90329,12000000.0
2009-08-12 18:11:00,2.90377,2.90396,2.90101,2.90396,8250000.0
2009-08-12 18:12:00,2.9033,2.90361,2.90066,2.90296,5130000.0
2009-08-12 18:13:00,2.90119,2.90485,2.90117,2.90353,7500000.0
2009-08-12 18:14:00,2.90218,2.9047,2.89967,2.90281,10010000.0
2009-08-12 18:15:00,2.90267,2.90552,2.90267,2.90552,7500000.0
2009-08-12 18:16:00,2.90395,2.90527,2.90104,2.90527,9250000.0
2009-08-12 18:17:00,2.90129,2.90353,2.89837,2.90163,12000000.0
2009-08-12 18:18:00,2.90124,2.90516,2.89942,2.90516,5630000.0
2009-08-12 18:19:00,2.90587,2.90865,2.90423,2.9065,12000000.0
2009-08-12 18:20:00,2.90858,2.91074,2.90597,2.91074,9000000.0
2009-08-12 18:21:00,2.9094,2.91172,2.90645,2.91172,11380000.0
2009-08-12 18:22:00,2.9109,2.91286,2.90862,2.90894,6750000.0
2009-08-12 18:23:00,2.91414,2.91657,2.91008,2.91452,7500000.0
2009-08-12 18:24:00,2.91231,2.91536,2.90826,2.90921,7750000.0
2009-08-12 18:25:00,2.91275,2.91362,2.90962,2.91276,7880000.0
2009-08-12 18:26:00,2.91175,2.91175,2.90739,2.91067,7500000.0
2009-08-12 18:27:00,2.91345,2.91349,2.90978,2.91042,6000000.0
2009-08-12 18:28:00,2.91108,2.91214,2.90881,2.9092,12500000.0
2009-08-12 18:29:00,2.90874,2.91227,2.90706,2.91227,8000000.0
2009-08-12 18:30:00,2.9113,2.91316,2.90479,2.91316,22250000.0
2009-08-12 18:31:00,2.91132,2.91371,2.91132,2.9125,8880000.0
2009-08-12 18:32:00,2.91261,2.91484,2.91073,2.91253,5250000.0
2009-08-12 18:33:00,2.91303,2.91685,2.91234,2.91679,10880000.0
2009-08-12 18:34:00,2.91609,2.91624,2.91184,2.91423,12250000.0
2009-08-12 18:35:00,2.91421,2.91491,2.90883,2.91454,13380000.0
2009-08-12 18:36:00,2.91401,2.91534,2.91189,2.91527,6000000.0
2009-08-12 18:37:00,2.91398,2.91462,2.90949,2.9143,12500000.0
2009-08-12 18:38:00,2.91358,2.91448,2.91109,2.91109,9750000.0
2009-08-12 18:39:00,2.914,2.91492,2.9104,2.91492,12500000.0
2009-08-12 18:40:00,2.9146,2.91622,2.91246,2.91426,10380000.0
2009-08-12 18:41:00,2.91486,2.91626,2.91244,2.91416,6750000.0
2009-08-12 18:42:00,2.91666,2.91666,2.9089,2.91428,10500000.0
2009-08-12 18:43:00,2.91433,2.91631,2.91125,2.91527,11500000.0
2009-08-12 18:44:00,2.91462,2.91718,2.91277,2.91651,11250000.0
2009-08-12 18:45:00,2.91372,2.91651,2.91253,2.91387,8250000.0
2009-08-12 18:46:00,2.91658,2.91658,2.91184,2.91442,10380000.0
2009-08-12 18:47:00,2.91359,2.91468,2.90987,2.91411,5500000.0
2009-08-12 18:48:00,2.91415,2.91552,2.90937,2.91439,9500000.0
2009-08-12 18:49:00,2.91682,2.91717,2.91279,2.91367,8500000.0
2009-08-12 18:50:00,2.91666,2.91722,2.91484,2.91582,5500000.0
2009-08-12 18:51:00,2.91365,2.91742,2.91365,2.91474,10880000.0
2009-08-12 18:52:00,2.91769,2.91769,2.91487,2.91644,11750000.0
2009-08-12 18:53:00,2.91497,2.91699,2.91422,2.91699,8750000.0
2009-08-12 18:54:00,2.91775,2.91782,2.91571,2.91617,11630000.0
2009-08-12 18:55:00,2.91846,2.91867,2.91422,2.91727,8000000.0
2009-08-12 18:56:00,2.9181,2.91901,2.91464,2.91821,15750000.0
2009-08-12 18:57:00,2.91385,2.91896,2.91338,2.91802,11750000.0
2009-08-12 18:58:00,2.91941,2.9196,2.9137,2.91785,8250000.0
2009-08-12 18:59:00,2.91935,2.92004,2.9148,2.91986,7380000.0
2009-08-12 19:00:00,2.91628,2.91941,2.91504,2.91796,8000000.0
2009-08-12 19:01:00,2.91715,2.91952,2.91548,2.91548,11500000.0
2009-08-12 19:02:00,2.91484,2.91824,2.91308,2.9161,9380000.0
2009-08-12 19:03:00,2.91611,2.91802,2.9157,2.91802,6000000.0
2009-08-12 19:04:00,2.91766,2.91766,2.91212,2.9175,11000000.0
2009-08-12 19:05:00,2.91847,2.91857,2.91615,2.91644,11000000.0
2009-08-12 19:06:00,2.91836,2.91836,2.91309,2.91516,15250000.0
2009-08-12 19:07:00,2.917,2.91767,2.91105,2.91105,6750000.0
2009-08-12 19:08:00,2.91793,2.91811,2.91276,2.91811,8130000.0
2009-08-12 19:09:00,2.91775,2.91775,2.91416,2.91649,7250000.0
2009-08-12 19:10:00,2.91509,2.91756,2.91348,2.91507,11130000.0
2009-08-12 19:11:00,2.91557,2.9178,2.91123,2.91247,9750000.0
2009-08-12 19:12:00,2.91515,2.9193,2.91332,2.91797,7250000.0
2009-08-12 19:13:00,2.9158,2.91727,2.90955,2.91663,12250000.0
2009-08-12 19:14:00,2.91661,2.91701,2.9127,2.91628,12000000.0
2009-08-12 19:15:00,2.91637,2.91637,2.91347,2.91449,8000000.0
2009-08-12 19:16:00,2.9164,2.91752,2.91176,2.91752,9000000.0
2009-08-12 19:17:00,2.91732,2.91732,2.91165,2.91685,9250000.0
2009-08-12 19:18:00,2.91202,2.9167,2.91202,2.9167,7500000.0
2009-08-12 19:19:00,2.91546,2.91703,2.91336,2.9145,10750000.0
2009-08-12 19:20:00,2.91281,2.91609,2.91281,2.9146,5500000.0
2009-08-12 19:21:00,2.91397,2.9163,2.91397,2.91527,7000000.0
2009-08-12 19:22:00,2.91732,2.91732,2.91368,2.91587,14880000.0
2009-08-12 19:23:00,2.91668,2.91706,2.91543,2.91613,8250000.0
2009-08-12 19:24:00,2.91472,2.91625,2.9112,2.91612,16880000.0
2009-08-12 19:25:00,2.91215,2.91681,2.91215,2.91681,5250000.0
2009-08-12 19:26:00,2.9134,2.91779,2.9134,2.91769,10380000.0
2009-08-12 19:27:00,2.91496,2.91728,2.91289,2.91543,7000000.0
2009-08-12 19:28:00,2.9173,2.9173,2.91476,2.91687,9630000.0
2009-08-12 19:29:00,2.91593,2.91741,2.91401,2.9173,8500000.0
2009-08-12 19:30:00,2.91609,2.91662,2.91152,2.91152,8880000.0
2009-08-12 19:31:00,2.91547,2.91769,2.91098,2.91624,10250000.0
2009-08-12 19:32:00,2.91731,2.91807,2.91409,2.91765,11500000.0
2009-08-12 19:33:00,2.91255,2.91627,2.91232,2.91627,13630000.0
2009-08-12 19:34:00,2.9143,2.91729,2.9126,2.91532,10000000.0
2009-08-12 19:35:00,2.91421,2.91617,2.91421,2.9154,8000000.0
2009-08-12 19:36:00,2.91488,2.91704,2.9112,2.91387,13630000.0
2009-08-12 19:37:00,2.91396,2.91693,2.9104,2.91485,14380000.0
2009-08-12 19:38:00,2.91448,2.91697,2.91448,2.91644,8250000.0
2009-08-12 19:39:00,2.91252,2.91705,2.91252,2.91635,9250000.0
2009-08-12 19:40:00,2.91654,2.91684,2.91354,2.91539,7630000.0
2009-08-12 19:41:00,2.9169,2.9194,2.91192,2.91416,11500000.0
2009-08-12 19:42:00,2.91771,2.91929,2.91345,2.91815,15750000.0
2009-08-12 19:43:00,2.91455,2.91744,2.91387,2.91744,8000000.0
2009-08-12 19:44:00,2.91774,2.91774,2.9136,2.9175,4880000.0
2009-08-12 19:45:00,2.91387,2.91536,2.9084,2.91451,6250000.0
2009-08-12 19:46:00,2.91295,2.91295,2.90747,2.91006,15880000.0
2009-08-12 19:47:00,2.90884,2.91127,2.90741,2.90894,6750000.0
2009-08-12 19:48:00,2.91354,2.9139,2.90636,2.91306,8130000.0
2009-08-12 19:49:00,2.91189,2.91189,2.90195,2.90195,10500000.0
2009-08-12 19:50:00,2.911,2.91128,2.90544,2.90936,6250000.0
2009-08-12 19:51:00,2.90917,2.91071,2.90832,2.90911,6630000.0
2009-08-12 19:52:00,2.90879,2.91133,2.90879,2.9102,8000000.0
2009-08-12 19:53:00,2.90863,2.91122,2.90702,2.90935,8250000.0
2009-08-12 19:54:00,2.90912,2.91196,2.90581,2.90967,15630000.0
2009-08-12 19:55:00,2.90736,2.90968,2.90665,2.9093,6750000.0
2009-08-12 19:56:00,2.91078,2.91135,2.90739,2.91114,11000000.0
2009-08-12 19:57:00,2.90951,2.91128,2.90714,2.90714,3750000.0
2009-08-12 19:58:00,2.91134,2.91165,2.90722,2.91034,11880000.0
2009-08-12 19:59:00,2.91051,2.91051,2.90354,2.90925,6000000.0
2009-08-12 20:00:00,2.90878,2.9118,2.90769,2.91023,11250000.0
2009-08-12 20:01:00,2.9085,2.91158,2.906,2.91023,11250000.0
2009-08-12 20:02:00,2.9084,2.91043,2.9067,2.91043,6000000.0
2009-08-12 20:03:00,2.91042,2.91135,2.90839,2.90981,12630000.0
2009-08-12 20:04:00,2.91265,2.91625,2.91042,2.91155,7000000.0
2009-08-12 20:05:00,2.90743,2.91191,2.90358,2.91041,14250000.0
2009-08-12 20:06:00,2.90976,2.91062,2.90546,2.91062,7000000.0
2009-08-12 20:07:00,2.91073,2.91073,2.9059,2.90978,9000000.0
2009-08-12 20:08:00,2.91018,2.91018,2.90734,2.90897,6000000.0
2009-08-12 20:09:00,2.90855,2.90963,2.90371,2.90781,15630000.0
2009-08-12 20:10:00,2.90667,2.90744,2.90354,2.90572,9750000.0
2009-08-12 20:11:00,2.90599,2.90764,2.90201,2.90764,9250000.0
2009-08-12 20:12:00,2.9063,2.90717,2.90516,2.90549,11500000.0
2009-08-12 20:13:00,2.90364,2.90841,2.90235,2.90256,11000000.0
2009-08-12 20:14:00,2.90503,2.90619,2.90363,2.90363,9250000.0
2009-08-12 20:15:00,2.90433,2.90651,2.90125,2.90651,11750000.0
2009-08-12 20:16:00,2.9075,2.90904,2.90128,2.90721,10000000.0
2009-08-12 20:17:00,2.9055,2.91394,2.90446,2.90611,10000000.0
2009-08-12 20:18:00,2.91597,2.91597,2.90701,2.91007,11500000.0
2009-08-12 20:19:00,2.91054,2.91529,2.91029,2.91505,12000000.0
2009-08-12 20:20:00,2.91185,2.91767,2.91185,2.91487,7250000.0
2009-08-12 20:21:00,2.91677,2.91976,2.91316,2.91709,11500000.0
2009-08-12 20:22:00,2.91601,2.91948,2.91601,2.91739,7750000.0
2009-08-12 20:23:00,2.91802,2.92148,2.9168,2.92148,11750000.0
2009-08-12 20:24:00,2.92025,2.92256,2.91621,2.91712,10500000.0
2009-08-12 20:25:00,2.91973,2.92063,2.91444,2.91444,9000000.0
2009-08-12 20:26:00,2.9193,2.92022,2.91699,2.9178,6750000.0
2009-08-12 20:27:00,2.91911,2.92162,2.91822,2.92162,9630000.0
2009-08-12 20:28:00,2.92,2.9259,2.91912,2.92455,17880000.0
2009-08-12 20:29:00,2.91881,2.92639,2.91881,2.92507,13250000.0
2009-08-12 20:30:00,2.92224,2.92625,2.92224,2.92411,7000000.0
2009-08-12 20:31:00,2.92209,2.9261,2.92001,2.92377,10750000.0
2009-08-12 20:32:00,2.92578,2.92899,2.92158,2.92705,17750000.0
2009-08-12 20:33:00,2.92658,2.92912,2.92243,2.92477,10500000.0
2009-08-12 20:34:00,2.92657,2.92917,2.92384,2.92785,14250000.0
2009-08-12 20:35:00,2.92436,2.93052,2.92436,2.92726,12750000.0
2009-08-12 20:36:00,2.92615,2.93042,2.92525,2.92687,15250000.0
2009-08-12 20:37:00,2.92605,2.92762,2.92264,2.92762,10750000.0
2009-08-12 20:38:00,2.92642,2.92861,2.92451,2.92861,9250000.0
2009-08-12 20:39:00,2.92313,2.92822,2.92313,2.92592,5500000.0
2009-08-12 20:40:00,2.92518,2.9285,2.92425,2.92748,5630000.0
2009-08-12 20:41:00,2.92531,2.92908,2.92531,2.92861,13250000.0
2009-08-12 20:42:00,2.92651,2.92909,2.92307,2.92428,6750000.0
2009-08-12 20:43:00,2.9277,2.92892,2.92368,2.92731,11750000.0
2009-08-12 20:44:00,2.92591,2.92866,2.92591,2.92851,10000000.0
2009-08-12 20:45:00,2.9291,2.9291,2.92568,2.92675,5630000.0
2009-08-12 20:46:00,2.92386,2.92707,2.91908,2.92289,10130000.0
2009-08-12 20:47:00,2.92262,2.92372,2.92098,2.921,9250000.0
2009-08-12 20:48:00,2.92024,2.92352,2.91888,2.91909,12250000.0
2009-08-12 20:49:00,2.92072,2.92339,2.91649,2.92202,12500000.0
2009-08-12 20:50:00,2.92033,2.92268,2.91974,2.92268,14000000.0
2009-08-12 20:51:00,2.92014,2.92082,2.91667,2.91837,7750000.0
2009-08-12 20:52:00,2.92186,2.92186,2.91627,2.91627,8130000.0
2009-08-12 20:53:00,2.91799,2.91945,2.91314,2.91641,5880000.0
2009-08-12 20:54:00,2.91394,2.91824,2.91094,2.91245,11500000.0
2009-08-12 20:55:00,2.91669,2.91669,2.90839,2.90915,11880000.0
2009-08-12 20:56:00,2.9092,2.91106,2.90439,2.90776,7250000.0
2009-08-12 20:57:00,2.90668,2.90952,2.90336,2.90751,7750000.0
2009-08-12 20:58:00,2.91113,2.91113,2.90701,2.90905,7380000.0
2009-08-12 20:59:00,2.90991,2.91138,2.90771,2.91032,5250000.0
2009-08-12 21:00:00,2.91029,2.91232,2.90935,2.90935,7250000.0
2009-08-12 21:01:00,2.90866,2.91179,2.90464,2.90767,5880000.0
2009-08-12 21:02:00,2.90822,2.91188,2.90739,2.9098,10500000.0
2009-08-12 21:03:00,2.90876,2.91124,2.90612,2.90998,11000000.0
2009-08-12 21:04:00,2.91003,2.91136,2.90644,2.9113,18000000.0
2009-08-12 21:05:00,2.9111,2.91205,2.90533,2.91049,12500000.0
2009-08-12 21:06:00,2.90917,2.911,2.9048,2.90848,7500000.0
2009-08-12 21:07:00,2.90624,2.91025,2.90615,2.90846,6250000.0
2009-08-12 21:08:00,2.9061,2.91019,2.90602,2.91019,7750000.0
2009-08-12 21:09:00,2.90809,2.90912,2.90514,2.90514,12000000.0
2009-08-12 21:10:00,2.90922,2.90959,2.90399,2.90903,15000000.0
2009-08-12 21:11:00,2.90308,2.9087,2.90308,2.90625,9500000.0
2009-08-12 21:12:00,2.909,2.909,2.90008,2.90616,9500000.0
2009-08-12 21:13:00,2.90778,2.91032,2.9048,2.91012,7250000.0
2009-08-12 21:14:00,2.90801,2.91022,2.90564,2.90991,12250000.0
2009-08-12 21:15:00,2.90489,2.90976,2.90489,2.90976,8130000.0
2009-08-12 21:16:00,2.90999,2.9103,2.90731,2.90994,13750000.0
2009-08-12 21:17:00,2.90936,2.90963,2.90699,2.90963,8260000.0
2009-08-12 21:18:00,2.90912,2.91139,2.9061,2.91139,11500000.0
2009-08-12 21:19:00,2.91166,2.91166,2.90798,2.90798,9760000.0
2009-08-12 21:20:00,2.90991,2.91017,2.90633,2.91002,9000000.0
2009-08-12 21:21:00,2.90949,2.90992,2.90397,2.90533,11500000.0
2009-08-12 21:22:00,2.90884,2.91104,2.90526,2.91104,10250000.0
2009-08-12 21:23:00,2.9082,2.91074,2.9082,2.91055,5250000.0
2009-08-12 21:24:00,2.90751,2.90997,2.90545,2.90951,10500000.0
2009-08-12 21:25:00,2.90704,2.91103,2.90704,2.91103,10380000.0
2009-08-12 21:26:00,2.90635,2.90992,2.90623,2.9099,8750000.0
2009-08-12 21:27:00,2.90638,2.90958,2.90513,2.90917,7500000.0
2009-08-12 21:28:00,2.90511,2.90963,2.90511,2.90953,7750000.0
2009-08-12 21:29:00,2.90389,2.90971,2.90389,2.90686,12250000.0
2009-08-12 21:30:00,2.90961,2.90961,2.90448,2.90448,7750000.0
2009-08-12 21:31:00,2.90976,2.90976,2.90368,2.9093,5750000.0
2009-08-12 21:32:00,2.9067,2.90945,2.90455,2.90943,10750000.0
2009-08-12 21:33:00,2.90714,2.90908,2.90472,2.90908,11500000.0
2009-08-12 21:34:00,2.90621,2.90986,2.90569,2.90986,13000000.0
2009-08-12 21:35:00,2.90522,2.90895,2.90323,2.90524,13130000.0
2009-08-12 21:36:00,2.90882,2.90896,2.90448,2.90468,5500000.0
2009-08-12 21:37:00,2.90305,2.90868,2.90305,2.9071,10750000.0
2009-08-12 21:38:00,2.90269,2.9092,2.90269,2.90667,8500000.0
2009-08-12 21:39:00,2.90773,2.90872,2.9035,2.9035,13250000.0
2009-08-12 21:40:00,2.9081,2.90857,2.90526,2.90526,15750000.0
2009-08-12 21:41:00,2.90869,2.90869,2.90477,2.90726,6380000.0
2009-08-12 21:42:00,2.90882,2.90925,2.90697,2.90859,8880000.0
2009-08-12 21:43:00,2.90926,2.90926,2.90474,2.90739,15500000.0
2009-08-12 21:44:00,2.90995,2.90995,2.90526,2.90959,8630000.0
2009-08-12 21:45:00,2.9047,2.90935,2.9047,2.90555,9250000.0
2009-08-12 21:46:00,2.90948,2.90991,2.90624,2.90728,8750000.0
2009-08-12 21:47:00,2.90715,2.90963,2.90715,2.90961,9500000.0
2009-08-12 21:48:00,2.90823,2.90982,2.90686,2.90982,8130000.0
2009-08-12 21:49:00,2.90933,2.9095,2.9056,2.908,8500000.0
2009-08-12 21:50:00,2.91066,2.91066,2.90416,2.91025,8500000.0
2009-08-12 21:51:00,2.90992,2.91015,2.90733,2.90739,8250000.0
2009-08-12 21:52:00,2.91,2.91099,2.9089,2.90946,8250000.0
2009-08-12 21:53:00,2.91089,2.91089,2.90644,2.90702,12750000.0
2009-08-12 21:54:00,2.9092,2.91087,2.90662,2.91087,7000000.0
2009-08-12 21:55:00,2.90594,2.91086,2.90594,2.91086,6750000.0
2009-08-12 21:56:00,2.91098,2.91098,2.90693,2.90693,7250000.0
2009-08-12 21:57:00,2.91077,2.91115,2.90717,2.90906,10750000.0
2009-08-12 21:58:00,2.91085,2.91099,2.90886,2.91096,15750000.0
2009-08-12 21:59:00,2.91145,2.91145,2.90433,2.90433,7250000.0
2009-08-12 22:00:00,2.91074,2.91095,2.9083,2.9083,10000000.0
2009-08-12 22:01:00,2.91064,2.91124,2.90956,2.90968,5380000.0
2009-08-12 22:02:00,2.90758,2.91137,2.90746,2.91083,13250000.0
2009-08-12 22:03:00,2.91086,2.91103,2.906,2.90972,9500000.0
2009-08-12 22:04:00,2.90714,2.91113,2.90714,2.91113,12500000.0
2009-08-12 22:05:00,2.91043,2.91225,2.91043,2.91196,9380000.0
2009-08-12 22:06:00,2.91181,2.91278,2.90761,2.91278,13000000.0
2009-08-12 22:07:00,2.9119,2.91275,2.90814,2.91137,7000000.0
2009-08-12 22:08:00,2.91346,2.9137,2.91042,2.9112,17380000.0
2009-08-12 22:09:00,2.91049,2.91345,2.90871,2.91345,7880000.0
2009-08-12 22:10:00,2.91245,2.91423,2.91129,2.91129,6250000.0
2009-08-12 22:11:00,2.91452,2.91452,2.90961,2.91172,8250000.0
2009-08-12 22:12:00,2.91225,2.91385,2.91064,2.91096,5750000.0
2009-08-12 22:13:00,2.91281,2.91422,2.91071,2.9138,10250000.0
2009-08-12 22:14:00,2.91276,2.91432,2.91155,2.91432,11250000.0
2009-08-12 22:15:00,2.91513,2.91574,2.91143,2.91143,8260000.0
2009-08-12 22:16:00,2.91364,2.91364,2.90833,2.91116,7000000.0
2009-08-12 22:17:00,2.91112,2.91399,2.90661,2.91399,6500000.0
2009-08-12 22:18:00,2.90902,2.91388,2.90875,2.91165,9000000.0
2009-08-12 22:19:00,2.91213,2.91438,2.91202,2.91202,5250000.0
2009-08-12 22:20:00,2.91141,2.9138,2.90584,2.9138,9260000.0
2009-08-12 22:21:00,2.9121,2.91412,2.91099,2.91123,17750000.0
2009-08-12 22:22:00,2.91365,2.91366,2.91147,2.91147,7750000.0
2009-08-12 22:23:00,2.91147,2.91544,2.91144,2.91544,7250000.0
2009-08-12 22:24:00,2.91498,2.91498,2.9091,2.91143,5750000.0
2009-08-12 22:25:00,2.91335,2.91463,2.91137,2.91339,8250000.0
2009-08-12 22:26:00,2.91353,2.91728,2.91237,2.91237,12000000.0
2009-08-12 22:27:00,2.91352,2.91612,2.91183,2.91516,7750000.0
2009-08-12 22:28:00,2.91259,2.91583,2.91138,2.91423,9880000.0
2009-08-12 22:29:00,2.91411,2.91431,2.90859,2.91417,6750000.0
2009-08-12 22:30:00,2.91488,2.91555,2.90926,2.91086,8000000.0
2009-08-12 22:31:00,2.91379,2.9159,2.90974,2.90974,6000000.0
2009-08-12 22:32:00,2.91318,2.91592,2.9113,2.91592,11250000.0
2009-08-12 22:33:00,2.91191,2.91466,2.90997,2.91454,13750000.0
2009-08-12 22:34:00,2.91336,2.91452,2.91282,2.91282,5750000.0
2009-08-12 22:35:00,2.90998,2.91482,2.90998,2.91199,9880000.0
2009-08-12 22:36:00,2.91322,2.91596,2.91181,2.91596,6630000.0
2009-08-12 22:37:00,2.90975,2.91528,2.90975,2.91528,8250000.0
2009-08-12 22:38:00,2.91346,2.91574,2.91157,2.91436,19630000.0
2009-08-12 22:39:00,2.91184,2.91592,2.91184,2.91547,11500000.0
2009-08-12 22:40:00,2.9104,2.91512,2.9104,2.91288,7750000.0
2009-08-12 22:41:00,2.91472,2.9162,2.90998,2.91348,10500000.0
2009-08-12 22:42:00,2.91323,2.91563,2.91217,2.91543,8250000.0
2009-08-12 22:43:00,2.91605,2.91605,2.91155,2.91216,14000000.0
2009-08-12 22:44:00,2.91354,2.9146,2.91015,2.91287,7000000.0
2009-08-12 22:45:00,2.91301,2.91443,2.91008,2.91047,6750000.0
2009-08-12 22:46:00,2.90892,2.91391,2.90892,2.9138,9250000.0
2009-08-12 22:47:00,2.91256,2.91471,2.91089,2.91467,11250000.0
2009-08-12 22:48:00,2.9157,2.91936,2.91324,2.91936,9000000.0
2009-08-12 22:49:00,2.91621,2.91882,2.91325,2.91691,9250000.0
2009-08-12 22:50:00,2.91816,2.92014,2.91459,2.91757,12500000.0
2009-08-12 22:51:00,2.91678,2.91963,2.91439,2.91626,5500000.0
2009-08-12 22:52:00,2.91952,2.92006,2.91778,2.92006,9880000.0
2009-08-12 22:53:00,2.9205,2.9205,2.91429,2.91795,14260000.0
2009-08-12 22:54:00,2.91603,2.91982,2.91292,2.91982,10250000.0
2009-08-12 22:55:00,2.91552,2.92035,2.91525,2.92035,13250000.0
2009-08-12 22:57:00,2.91607,2.91906,2.91426,2.91906,10250000.0
2009-08-12 22:58:00,2.92051,2.92051,2.91557,2.91893,15380000.0
2009-08-12 22:59:00,2.91728,2.92108,2.91648,2.91863,12500000.0
2009-08-12 23:00:00,2.91954,2.92128,2.9172,2.92128,11750000.0
2009-08-12 23:01:00,2.91844,2.92166,2.91743,2.92124,9750000.0
2009-08-12 23:02:00,2.91917,2.92095,2.91539,2.91821,6750000.0
2009-08-12 23:03:00,2.92053,2.9218,2.9171,2.9218,6000000.0
2009-08-12 23:04:00,2.91736,2.92204,2.91698,2.92204,4750000.0
2009-08-12 23:05:00,2.92027,2.9212,2.91816,2.91833,10250000.0
2009-08-12 23:06:00,2.91817,2.92124,2.91726,2.92124,9250000.0
2009-08-12 23:07:00,2.91806,2.92076,2.91488,2.91945,6250000.0
2009-08-12 23:08:00,2.91639,2.92083,2.91639,2.92048,8130000.0
2009-08-12 23:09:00,2.9184,2.92094,2.91764,2.91857,9250000.0
2009-08-12 23:10:00,2.91826,2.92202,2.91826,2.91965,12500000.0
2009-08-12 23:11:00,2.91428,2.92079,2.91428,2.92079,5880000.0
2009-08-12 23:12:00,2.91577,2.91936,2.91458,2.91767,10250000.0
2009-08-12 23:13:00,2.91973,2.92004,2.91458,2.91475,8630000.0
2009-08-12 23:14:00,2.91599,2.92493,2.91599,2.92493,9750000.0
2009-08-12 23:15:00,2.92384,2.92489,2.92284,2.92489,8750000.0
2009-08-12 23:16:00,2.92264,2.92416,2.91644,2.92416,6750000.0
2009-08-12 23:17:00,2.92192,2.9254,2.91794,2.9254,15750000.0
2009-08-12 23:18:00,2.92171,2.92465,2.92077,2.92465,15000000.0
2009-08-12 23:19:00,2.92175,2.92313,2.91673,2.92313,10750000.0
2009-08-12 23:20:00,2.92026,2.92469,2.91697,2.9202,9500000.0
2009-08-12 23:21:00,2.92345,2.92434,2.91893,2.92388,13000000.0
2009-08-12 23:22:00,2.91924,2.9237,2.91924,2.92048,10500000.0
2009-08-12 23:23:00,2.92052,2.92284,2.91879,2.92162,6750000.0
2009-08-12 23:24:00,2.92115,2.92215,2.91468,2.92083,8750000.0
2009-08-12 23:25:00,2.91379,2.91949,2.91171,2.91171,14000000.0
2009-08-12 23:26:00,2.91438,2.91888,2.91422,2.91648,5500000.0
2009-08-12 23:27:00,2.91687,2.91918,2.9158,2.91668,5750000.0
2009-08-12 23:28:00,2.91646,2.9181,2.91123,2.91231,10750000.0
2009-08-12 23:29:00,2.91942,2.91942,2.91373,2.91655,7250000.0
2009-08-12 23:30:00,2.91593,2.91894,2.91315,2.91469,14750000.0
2009-08-12 23:31:00,2.9139,2.91851,2.91233,2.91851,11500000.0
2009-08-12 23:32:00,2.91512,2.91885,2.91512,2.91851,10000000.0
2009-08-12 23:33:00,2.91335,2.91974,2.91335,2.91845,12250000.0
2009-08-12 23:34:00,2.91534,2.92009,2.91526,2.91889,7500000.0
2009-08-12 23:35:00,2.91395,2.9186,2.91395,2.91609,8000000.0
2009-08-12 23:36:00,2.91578,2.91807,2.91193,2.91678,11130000.0
2009-08-12 23:37:00,2.91477,2.91797,2.91477,2.91562,9750000.0
2009-08-12 23:38:00,2.91763,2.91771,2.91563,2.91736,7380000.0
2009-08-12 23:39:00,2.91555,2.91685,2.91283,2.91505,5500000.0
2009-08-12 23:40:00,2.91771,2.91771,2.91453,2.91488,11750000.0
2009-08-12 23:41:00,2.91732,2.918,2.91406,2.91747,16000000.0
2009-08-12 23:42:00,2.91551,2.91771,2.91551,2.91771,9750000.0
2009-08-12 23:43:00,2.91332,2.91791,2.91332,2.91791,8500000.0
2009-08-12 23:44:00,2.91379,2.91579,2.91241,2.91579,7500000.0
2009-08-12 23:45:00,2.91702,2.9175,2.91567,2.9175,6750000.0
2009-08-12 23:46:00,2.91573,2.91833,2.91225,2.91689,19750000.0
2009-08-12 23:47:00,2.91431,2.91757,2.91339,2.91757,10500000.0
2009-08-12 23:48:00,2.91485,2.91705,2.91485,2.91558,8750000.0
2009-08-12 23:50:00,2.91588,2.91692,2.91309,2.91619,7750000.0
2009-08-12 23:52:00,2.91536,2.91782,2.91331,2.91782,7000000.0
2009-08-12 23:53:00,2.9149,2.9178,2.91386,2.91743,5750000.0
2009-08-12 23:55:00,2.91412,2.91775,2.91329,2.91775,5630000.0
2009-08-12 23:56:00,2.91445,2.91769,2.91439,2.91561,7000000.0
2009-08-12 23:57:00,2.91591,2.9174,2.9154,2.9174,5500000.0
2009-08-12 23:58:00,2.91558,2.91767,2.91414,2.91767,8880000.0
2009-08-12 23:59:00,2.91307,2.91655,2.91182,2.91579,8500000.0
2009-08-13 00:00:00,2.91409,2.91765,2.91409,2.91765,7500000.0
2009-08-13 00:01:00,2.91487,2.91856,2.91303,2.91783,6500000.0
2009-08-13 00:02:00,2.91723,2.91762,2.91467,2.91467,6500000.0
2009-08-13 00:03:00,2.91828,2.91828,2.91343,2.91618,8010000.0
2009-08-13 00:04:00,2.91537,2.9183,2.91229,2.9183,14510000.0
2009-08-13 00:06:00,2.91347,2.91759,2.91347,2.91759,8250000.0
2009-08-13 00:07:00,2.91202,2.91645,2.91202,2.91645,7750000.0
2009-08-13 00:08:00,2.91709,2.91709,2.91204,2.91374,14250000.0
2009-08-13 00:09:00,2.91595,2.91778,2.91131,2.91778,8500000.0
2009-08-13 00:10:00,2.91506,2.91788,2.91494,2.91734,10630000.0
2009-08-13 00:11:00,2.91381,2.91905,2.91381,2.91729,7750000.0
2009-08-13 00:12:00,2.91191,2.91759,2.91191,2.91759,7000000.0
2009-08-13 00:13:00,2.91514,2.9176,2.91321,2.91577,16500000.0
2009-08-13 00:14:00,2.91529,2.91746,2.9138,2.91746,6250000.0
2009-08-13 00:15:00,2.91564,2.91762,2.91242,2.91762,4880000.0
2009-08-13 00:16:00,2.91329,2.91697,2.91231,2.91696,7750000.0
2009-08-13 00:17:00,2.9176,2.91779,2.91475,2.916,5630000.0
2009-08-13 00:18:00,2.91369,2.91664,2.91369,2.91664,6250000.0
2009-08-13 00:19:00,2.91309,2.91724,2.91181,2.91181,15250000.0
2009-08-13 00:20:00,2.91667,2.91816,2.91528,2.91728,9750000.0
2009-08-13 00:22:00,2.91593,2.91707,2.91514,2.91514,9000000.0
2009-08-13 00:23:00,2.91809,2.91809,2.91208,2.91713,8250000.0
2009-08-13 00:25:00,2.91549,2.9177,2.91222,2.91691,10630000.0
2009-08-13 00:26:00,2.9129,2.91831,2.91208,2.91676,12750000.0
2009-08-13 00:27:00,2.91591,2.91642,2.91433,2.91642,11500000.0
2009-08-13 00:28:00,2.9169,2.91752,2.91171,2.91752,12000000.0
2009-08-13 00:29:00,2.91503,2.91798,2.91326,2.91326,8250000.0
2009-08-13 00:30:00,2.91508,2.91713,2.91505,2.91692,10250000.0
2009-08-13 00:31:00,2.91513,2.91788,2.91479,2.91564,13750000.0
2009-08-13 00:32:00,2.91364,2.91688,2.91149,2.91682,18000000.0
2009-08-13 00:33:00,2.91359,2.91693,2.91359,2.9158,8630000.0
2009-08-13 00:34:00,2.9151,2.91787,2.91442,2.91787,6000000.0
2009-08-13 00:35:00,2.91305,2.91684,2.91046,2.91624,13500000.0
2009-08-13 00:36:00,2.91638,2.91773,2.91282,2.91773,8500000.0
2009-08-13 00:37:00,2.90956,2.91662,2.90956,2.91662,8130000.0
2009-08-13 00:38:00,2.91438,2.91816,2.91438,2.91816,9250000.0
2009-08-13 00:39:00,2.91562,2.91792,2.91562,2.91792,9750000.0
2009-08-13 00:40:00,2.91567,2.91717,2.91222,2.91717,11750000.0
2009-08-13 00:41:00,2.91733,2.91757,2.91612,2.91757,6000000.0
2009-08-13 00:42:00,2.91565,2.91849,2.91281,2.91694,12250000.0
2009-08-13 00:43:00,2.91429,2.91754,2.91429,2.91754,8000000.0
2009-08-13 00:44:00,2.9177,2.9177,2.91163,2.91297,8750000.0
2009-08-13 00:45:00,2.91679,2.91713,2.91415,2.91572,10130000.0
2009-08-13 00:46:00,2.91267,2.91665,2.91267,2.91622,13500000.0
2009-08-13 00:47:00,2.91653,2.91689,2.91256,2.91689,10130000.0
2009-08-13 00:48:00,2.91218,2.91737,2.91113,2.91737,9500000.0
2009-08-13 00:49:00,2.91535,2.91874,2.91454,2.91601,14250000.0
2009-08-13 00:50:00,2.91515,2.91732,2.91207,2.91605,8880000.0
2009-08-13 00:51:00,2.91514,2.91653,2.91324,2.91476,9630000.0
2009-08-13 00:52:00,2.91507,2.91624,2.91242,2.91242,10250000.0
2009-08-13 00:53:00,2.91324,2.91749,2.91324,2.9155,10630000.0
2009-08-13 00:54:00,2.91488,2.91651,2.91266,2.91471,13510000.0
2009-08-13 00:55:00,2.91458,2.91647,2.9128,2.9143,9130000.0
2009-08-13 00:56:00,2.91426,2.91795,2.91418,2.91795,22010000.0
2009-08-13 00:57:00,2.9169,2.91739,2.91283,2.91513,5500000.0
2009-08-13 00:58:00,2.91465,2.91749,2.91217,2.91426,17750000.0
2009-08-13 00:59:00,2.91783,2.91809,2.9134,2.91809,7750000.0
2009-08-13 01:00:00,2.91634,2.91718,2.91248,2.91634,10750000.0
2009-08-13 01:01:00,2.91494,2.9181,2.91416,2.9181,9630000.0
2009-08-13 01:02:00,2.91433,2.91796,2.91433,2.91474,11250000.0
2009-08-13 01:03:00,2.91682,2.9175,2.91288,2.91647,10130000.0
2009-08-13 01:04:00,2.91783,2.91783,2.9162,2.9162,5250000.0
2009-08-13 01:05:00,2.91488,2.91618,2.91177,2.91579,5630000.0
2009-08-13 01:06:00,2.91704,2.9178,2.91664,2.9176,6750000.0
2009-08-13 01:07:00,2.91659,2.91692,2.91376,2.91376,9630000.0
2009-08-13 01:08:00,2.91534,2.91839,2.91522,2.91839,5500000.0
2009-08-13 01:09:00,2.91419,2.91775,2.91406,2.91775,13500000.0
2009-08-13 01:10:00,2.91244,2.91692,2.91029,2.91373,15000000.0
2009-08-13 01:11:00,2.91767,2.91767,2.91014,2.91537,12380000.0
2009-08-13 01:12:00,2.91752,2.91752,2.915,2.91644,5500000.0
2009-08-13 01:13:00,2.91063,2.91585,2.91063,2.91385,6500000.0
2009-08-13 01:14:00,2.91421,2.91581,2.91086,2.91581,10750000.0
2009-08-13 01:15:00,2.91317,2.91665,2.91304,2.91639,8380000.0
2009-08-13 01:16:00,2.91294,2.91628,2.91281,2.91281,11000000.0
2009-08-13 01:17:00,2.9131,2.9159,2.91055,2.91424,14380000.0
2009-08-13 01:18:00,2.91264,2.91532,2.90943,2.91341,15510000.0
2009-08-13 01:19:00,2.91406,2.91634,2.91222,2.9134,12000000.0
2009-08-13 01:20:00,2.91502,2.91532,2.91328,2.91352,6000000.0
2009-08-13 01:21:00,2.91292,2.91515,2.91223,2.91382,12510000.0
2009-08-13 01:22:00,2.91369,2.91532,2.91085,2.91121,12500000.0
2009-08-13 01:23:00,2.91039,2.91653,2.91039,2.91653,10250000.0
2009-08-13 01:24:00,2.91247,2.91478,2.91183,2.91217,5880000.0
2009-08-13 01:25:00,2.91236,2.91521,2.91018,2.91521,17630000.0
2009-08-13 01:26:00,2.90758,2.91436,2.90641,2.90641,15630000.0
2009-08-13 01:27:00,2.90835,2.91294,2.90835,2.91234,11750000.0
2009-08-13 01:28:00,2.91184,2.91227,2.9061,2.91167,11380000.0
2009-08-13 01:29:00,2.91233,2.91233,2.90952,2.9099,6250000.0
2009-08-13 01:30:00,2.90989,2.91458,2.90914,2.90914,8500000.0
2009-08-13 01:31:00,2.91069,2.9122,2.90843,2.91094,7630000.0
2009-08-13 01:32:00,2.90977,2.91117,2.90634,2.91081,14500000.0
2009-08-13 01:33:00,2.90992,2.91221,2.90866,2.9099,13380000.0
2009-08-13 01:34:00,2.90782,2.91117,2.90782,2.90906,14250000.0
2009-08-13 01:35:00,2.90826,2.91205,2.90826,2.90929,15250000.0
2009-08-13 01:36:00,2.90888,2.91153,2.90888,2.91017,7750000.0
2009-08-13 01:37:00,2.90847,2.91177,2.90494,2.90634,12000000.0
2009-08-13 01:38:00,2.91173,2.91239,2.91102,2.91239,7500000.0
2009-08-13 01:39:00,2.90961,2.91042,2.9055,2.91042,5750000.0
2009-08-13 01:40:00,2.91024,2.91205,2.90924,2.9105,14630000.0
2009-08-13 01:41:00,2.91122,2.91209,2.90877,2.9107,11130000.0
2009-08-13 01:42:00,2.91105,2.91139,2.90564,2.91139,6750000.0
2009-08-13 01:43:00,2.9127,2.91309,2.9056,2.90906,11750000.0
2009-08-13 01:44:00,2.90919,2.91267,2.90623,2.90965,16250000.0
2009-08-13 01:45:00,2.90846,2.91049,2.90312,2.90924,11880000.0
2009-08-13 01:46:00,2.90762,2.91118,2.905,2.90794,10750000.0
2009-08-13 01:47:00,2.90966,2.91089,2.90846,2.90975,10630000.0
2009-08-13 01:48:00,2.90849,2.91148,2.90667,2.90667,9500000.0
2009-08-13 01:49:00,2.90996,2.91116,2.90819,2.91116,9250000.0
2009-08-13 01:50:00,2.90673,2.91045,2.90641,2.90867,9500000.0
2009-08-13 01:51:00,2.90814,2.91024,2.9081,2.90894,5880000.0
2009-08-13 01:52:00,2.90943,2.91099,2.90671,2.91071,9250000.0
2009-08-13 01:53:00,2.90898,2.91061,2.90898,2.90973,5000000.0
2009-08-13 01:54:00,2.9087,2.91153,2.90668,2.90932,10130000.0
2009-08-13 01:55:00,2.90831,2.9121,2.90799,2.91043,18000000.0
2009-08-13 01:56:00,2.91017,2.91104,2.90666,2.9096,6380000.0
2009-08-13 01:57:00,2.91176,2.91176,2.90687,2.91102,14510000.0
2009-08-13 02:01:00,2.90961,2.91114,2.90926,2.90926,5250000.0
2009-08-13 02:02:00,2.90956,2.9113,2.9082,2.9082,8500000.0
2009-08-13 02:03:00,2.91051,2.91125,2.90557,2.91125,11250000.0
2009-08-13 02:04:00,2.90878,2.91226,2.9073,2.90936,11380000.0
2009-08-13 02:05:00,2.91017,2.91125,2.90693,2.9083,6500000.0
2009-08-13 02:06:00,2.90862,2.91116,2.90768,2.90794,8500000.0
2009-08-13 02:07:00,2.90832,2.91156,2.90465,2.91156,6750000.0
2009-08-13 02:08:00,2.91237,2.91268,2.90622,2.90961,9630000.0
2009-08-13 02:09:00,2.91134,2.91284,2.90752,2.91078,8500000.0
2009-08-13 02:10:00,2.91328,2.91328,2.9094,2.91019,8750000.0
2009-08-13 02:11:00,2.91012,2.91251,2.90957,2.91133,7750000.0
2009-08-13 02:12:00,2.90944,2.9125,2.90513,2.91016,8250000.0
2009-08-13 02:13:00,2.91236,2.91236,2.90722,2.90722,6000000.0
2009-08-13 02:14:00,2.90925,2.91168,2.90805,2.91085,5250000.0
2009-08-13 02:15:00,2.91153,2.9122,2.91035,2.91053,7630000.0
2009-08-13 02:16:00,2.91177,2.91177,2.90691,2.90691,6000000.0
2009-08-13 02:17:00,2.91124,2.91173,2.9075,2.90897,10000000.0
2009-08-13 02:18:00,2.91155,2.91155,2.90685,2.90923,8000000.0
2009-08-13 02:19:00,2.90912,2.91208,2.90782,2.90884,11130000.0
2009-08-13 02:20:00,2.91044,2.91206,2.90829,2.90987,11000000.0
2009-08-13 02:21:00,2.90958,2.91108,2.9065,2.9065,6000000.0
2009-08-13 02:22:00,2.90887,2.91055,2.90737,2.90737,7000000.0
2009-08-13 02:23:00,2.90811,2.91281,2.90743,2.91281,10000000.0
2009-08-13 02:24:00,2.90937,2.91182,2.90928,2.91084,6750000.0
2009-08-13 02:25:00,2.90704,2.91136,2.90704,2.90908,7000000.0
2009-08-13 02:26:00,2.91185,2.91193,2.90493,2.90941,16630000.0
2009-08-13 02:27:00,2.91138,2.91138,2.90815,2.91087,6880000.0
2009-08-13 02:28:00,2.91103,2.91123,2.90687,2.90687,21510000.0
2009-08-13 02:29:00,2.90921,2.91131,2.90404,2.90548,9000000.0
2009-08-13 02:30:00,2.90681,2.91064,2.90678,2.90844,5250000.0
2009-08-13 02:31:00,2.9077,2.90995,2.90412,2.90778,18750000.0
2009-08-13 02:32:00,2.9102,2.9104,2.90563,2.90868,5250000.0
2009-08-13 02:33:00,2.90822,2.91012,2.90637,2.90813,8750000.0
2009-08-13 02:34:00,2.91176,2.91176,2.90547,2.90789,6250000.0
2009-08-13 02:35:00,2.90939,2.91044,2.90716,2.91044,6750000.0
2009-08-13 02:36:00,2.90414,2.9097,2.90414,2.90648,8500000.0
2009-08-13 02:37:00,2.90805,2.90895,2.90696,2.90696,5250000.0
2009-08-13 02:38:00,2.90784,2.90931,2.90636,2.90672,5750000.0
2009-08-13 02:39:00,2.90836,2.90929,2.90758,2.90763,12250000.0
2009-08-13 02:40:00,2.90997,2.90997,2.90487,2.90525,11750000.0
2009-08-13 02:41:00,2.90678,2.91069,2.90426,2.90777,6380000.0
2009-08-13 02:42:00,2.9087,2.91045,2.9058,2.90867,7500000.0
2009-08-13 02:43:00,2.90915,2.9109,2.90843,2.90843,5750000.0
2009-08-13 02:44:00,2.91027,2.9121,2.90767,2.9121,11500000.0
2009-08-13 02:45:00,2.9092,2.91062,2.90762,2.90958,9130000.0
2009-08-13 02:46:00,2.90828,2.91168,2.90828,2.91157,7500000.0
2009-08-13 02:47:00,2.90956,2.91024,2.90867,2.90988,5500000.0
2009-08-13 02:48:00,2.90868,2.91015,2.90552,2.90665,7500000.0
2009-08-13 02:49:00,2.9092,2.91212,2.90757,2.90981,9000000.0
2009-08-13 02:50:00,2.90638,2.91027,2.90592,2.9092,6250000.0
2009-08-13 02:51:00,2.90905,2.91137,2.90748,2.91109,7250000.0
2009-08-13 02:52:00,2.90886,2.91092,2.90709,2.90856,8250000.0
2009-08-13 02:53:00,2.9074,2.91153,2.9073,2.90966,10000000.0
2009-08-13 02:54:00,2.91012,2.91157,2.90888,2.90911,12000000.0
2009-08-13 02:55:00,2.90955,2.91136,2.90667,2.9106,5750000.0
2009-08-13 02:56:00,2.9118,2.91206,2.90784,2.90928,7630000.0
2009-08-13 02:57:00,2.90896,2.91102,2.90781,2.90983,8500000.0
2009-08-13 02:58:00,2.91155,2.91155,2.90869,2.90889,5880000.0
2009-08-13 02:59:00,2.90953,2.91155,2.90863,2.90905,13000000.0
2009-08-13 03:00:00,2.90924,2.91037,2.90709,2.91037,7500000.0
2009-08-13 03:01:00,2.90803,2.91167,2.90623,2.9112,10250000.0
2009-08-13 03:02:00,2.90623,2.90935,2.90435,2.90435,5500000.0
2009-08-13 03:03:00,2.90689,2.90898,2.90571,2.90665,8000000.0
2009-08-13 03:04:00,2.90581,2.90956,2.90569,2.90869,8250000.0
2009-08-13 03:05:00,2.90186,2.90954,2.90186,2.90793,6500000.0
2009-08-13 03:06:00,2.908,2.90954,2.90306,2.90535,7500000.0
2009-08-13 03:07:00,2.9067,2.90957,2.9067,2.90809,11500000.0
2009-08-13 03:08:00,2.90883,2.90988,2.90815,2.90988,11000000.0
2009-08-13 03:09:00,2.90768,2.91065,2.90674,2.90964,8000000.0
2009-08-13 03:10:00,2.90771,2.91028,2.90661,2.90851,7510000.0
2009-08-13 03:11:00,2.90607,2.9107,2.90607,2.9088,8750000.0
2009-08-13 03:12:00,2.91135,2.91135,2.90733,2.90733,9250000.0
2009-08-13 03:13:00,2.90947,2.91036,2.90672,2.90956,6500000.0
2009-08-13 03:14:00,2.90978,2.91024,2.90626,2.90626,5250000.0
2009-08-13 03:15:00,2.90964,2.90989,2.90523,2.90989,10000000.0
2009-08-13 03:16:00,2.90776,2.90986,2.90407,2.9094,8380000.0
2009-08-13 03:17:00,2.908,2.91032,2.90227,2.91032,12250000.0
2009-08-13 03:18:00,2.9088,2.91016,2.90491,2.90859,7500000.0
2009-08-13 03:19:00,2.9092,2.91022,2.90614,2.90773,6750000.0
2009-08-13 03:20:00,2.90932,2.90939,2.90596,2.90596,12750000.0
2009-08-13 03:21:00,2.90502,2.91014,2.90502,2.90909,13000000.0
2009-08-13 03:22:00,2.90682,2.9098,2.90229,2.90925,12500000.0
2009-08-13 03:23:00,2.90827,2.9097,2.90826,2.9093,6500000.0
2009-08-13 03:24:00,2.90629,2.90912,2.90629,2.909,7750000.0
2009-08-13 03:25:00,2.907,2.90906,2.90533,2.90762,10250000.0
2009-08-13 03:26:00,2.91052,2.91052,2.90653,2.90759,5750000.0
2009-08-13 03:27:00,2.90351,2.91029,2.90351,2.90837,10380000.0
2009-08-13 03:28:00,2.90589,2.9086,2.90297,2.90297,9000000.0
2009-08-13 03:29:00,2.90708,2.9074,2.90312,2.90617,8000000.0
2009-08-13 03:30:00,2.90243,2.90905,2.90243,2.90638,8250000.0
2009-08-13 03:31:00,2.90636,2.90897,2.90295,2.90873,10750000.0
2009-08-13 03:32:00,2.90915,2.90915,2.90252,2.90594,9000000.0
2009-08-13 03:33:00,2.90776,2.90822,2.90512,2.90822,10750000.0
2009-08-13 03:34:00,2.90433,2.90724,2.90275,2.90556,7380000.0
2009-08-13 03:35:00,2.90726,2.90889,2.90597,2.90613,7750000.0
2009-08-13 03:36:00,2.90643,2.90889,2.90519,2.90595,14750000.0
2009-08-13 03:37:00,2.90699,2.90866,2.90577,2.90751,10500000.0
2009-08-13 03:38:00,2.90646,2.90855,2.90165,2.90165,7750000.0
2009-08-13 03:39:00,2.90712,2.90961,2.90615,2.90937,17000000.0
2009-08-13 03:40:00,2.90936,2.9101,2.9078,2.9101,7500000.0
2009-08-13 03:41:00,2.91029,2.91065,2.90595,2.91048,7000000.0
2009-08-13 03:42:00,2.90914,2.91139,2.90802,2.91003,11130000.0
2009-08-13 03:43:00,2.90917,2.91151,2.90661,2.91151,9000000.0
2009-08-13 03:44:00,2.90932,2.91117,2.9051,2.91117,6500000.0
2009-08-13 03:45:00,2.91118,2.91118,2.90851,2.91059,11750000.0
2009-08-13 03:46:00,2.91148,2.91148,2.90806,2.91076,8880000.0
2009-08-13 03:47:00,2.90937,2.91038,2.9075,2.90893,7010000.0
2009-08-13 03:48:00,2.90912,2.91112,2.90466,2.91018,8250000.0
2009-08-13 03:49:00,2.9112,2.9113,2.90693,2.91041,7000000.0
2009-08-13 03:50:00,2.91036,2.91133,2.90915,2.9113,7000000.0
2009-08-13 03:51:00,2.91153,2.91166,2.90723,2.90781,8500000.0
2009-08-13 03:52:00,2.91122,2.91122,2.9065,2.91059,7500000.0
2009-08-13 03:53:00,2.91036,2.91139,2.90967,2.90967,9000000.0
2009-08-13 03:54:00,2.9093,2.91154,2.90697,2.90909,7750000.0
2009-08-13 03:55:00,2.90851,2.9109,2.90698,2.9109,7750000.0
2009-08-13 03:56:00,2.90953,2.91115,2.90751,2.90751,5500000.0
2009-08-13 03:57:00,2.90818,2.91106,2.90619,2.90896,6250000.0
2009-08-13 03:58:00,2.9094,2.91379,2.9094,2.91378,10250000.0
2009-08-13 03:59:00,2.91161,2.91566,2.91021,2.91021,8250000.0
2009-08-13 04:00:00,2.91336,2.91625,2.91057,2.9155,9000000.0
2009-08-13 04:01:00,2.91279,2.91518,2.91248,2.91297,9250000.0
2009-08-13 04:02:00,2.91361,2.91555,2.91276,2.91276,9500000.0
2009-08-13 04:03:00,2.91165,2.9141,2.90882,2.91188,8750000.0
2009-08-13 04:04:00,2.91571,2.91571,2.91121,2.91269,7750000.0
2009-08-13 04:05:00,2.91223,2.91546,2.90956,2.91546,9630000.0
2009-08-13 04:06:00,2.91477,2.91504,2.9103,2.91504,4750000.0
2009-08-13 04:07:00,2.91314,2.91477,2.90906,2.91321,8000000.0
2009-08-13 04:08:00,2.91318,2.91372,2.90911,2.91164,14630000.0
2009-08-13 04:09:00,2.90991,2.9109,2.9089,2.9089,9250000.0
2009-08-13 04:10:00,2.90873,2.91185,2.90651,2.90962,7250000.0
2009-08-13 04:11:00,2.90807,2.91223,2.90671,2.91223,8250000.0
2009-08-13 04:12:00,2.90904,2.91314,2.90904,2.91067,6130000.0
2009-08-13 04:13:00,2.91216,2.91598,2.9109,2.9135,7380000.0
2009-08-13 04:14:00,2.91052,2.91441,2.90889,2.91273,9250000.0
2009-08-13 04:15:00,2.90913,2.91203,2.90586,2.90586,7500000.0
2009-08-13 04:16:00,2.90952,2.91156,2.90952,2.90962,5500000.0
2009-08-13 04:17:00,2.91145,2.91249,2.90959,2.91249,10000000.0
2009-08-13 04:18:00,2.91012,2.91119,2.90856,2.91024,14000000.0
2009-08-13 04:19:00,2.90872,2.91174,2.90671,2.91114,10500000.0
2009-08-13 04:20:00,2.90867,2.91093,2.90561,2.90906,11500000.0
2009-08-13 04:21:00,2.90903,2.91218,2.90792,2.91218,7500000.0
2009-08-13 04:22:00,2.90895,2.9115,2.90813,2.91107,8630000.0
2009-08-13 04:23:00,2.91082,2.91104,2.90671,2.90811,7000000.0
2009-08-13 04:24:00,2.90642,2.91003,2.90618,2.90817,9500000.0
2009-08-13 04:25:00,2.90796,2.91001,2.90368,2.90368,5750000.0
2009-08-13 04:26:00,2.90855,2.90855,2.90566,2.90792,8250000.0
2009-08-13 04:27:00,2.9094,2.91119,2.90647,2.9105,8500000.0
2009-08-13 04:28:00,2.91021,2.915,2.90813,2.90837,8250000.0
2009-08-13 04:29:00,2.90794,2.91027,2.90651,2.90893,7880000.0
2009-08-13 04:30:00,2.90989,2.91083,2.90713,2.90883,8750000.0
2009-08-13 04:31:00,2.90613,2.91139,2.90592,2.90903,10500000.0
2009-08-13 04:32:00,2.90723,2.91108,2.90489,2.90568,8000000.0
2009-08-13 04:33:00,2.9095,2.91079,2.9056,2.90865,11130000.0
2009-08-13 04:34:00,2.90891,2.91177,2.90672,2.91177,5500000.0
2009-08-13 04:35:00,2.91217,2.91217,2.90847,2.9088,8500000.0
2009-08-13 04:36:00,2.9087,2.91083,2.90814,2.90968,6250000.0
2009-08-13 04:37:00,2.90948,2.91058,2.90572,2.90913,8880000.0
2009-08-13 04:38:00,2.90994,2.91149,2.90718,2.91149,7880000.0
2009-08-13 04:39:00,2.90866,2.91093,2.90795,2.90955,6000000.0
2009-08-13 04:40:00,2.90885,2.91118,2.90675,2.90836,8380000.0
2009-08-13 04:41:00,2.91047,2.91047,2.90658,2.90971,7500000.0
2009-08-13 04:42:00,2.9093,2.91119,2.90675,2.91119,10000000.0
2009-08-13 04:43:00,2.91056,2.91133,2.90818,2.91133,7750000.0
2009-08-13 04:44:00,2.91132,2.91132,2.9071,2.90829,8000000.0
2009-08-13 04:45:00,2.90788,2.91044,2.90751,2.90975,5250000.0
2009-08-13 04:46:00,2.90713,2.91021,2.90713,2.91021,7380000.0
2009-08-13 04:47:00,2.90772,2.91118,2.90671,2.91118,5750000.0
2009-08-13 04:48:00,2.90834,2.9117,2.90627,2.9117,10380000.0
2009-08-13 04:49:00,2.90846,2.90943,2.90558,2.9089,15250000.0
2009-08-13 04:50:00,2.90796,2.91045,2.90423,2.90653,8630000.0
2009-08-13 04:51:00,2.90862,2.91051,2.90489,2.90852,11250000.0
2009-08-13 04:52:00,2.91039,2.91065,2.90641,2.90866,8250000.0
2009-08-13 04:53:00,2.90793,2.9104,2.90486,2.90872,8250000.0
2009-08-13 04:54:00,2.90668,2.91013,2.90633,2.90792,13250000.0
2009-08-13 04:55:00,2.91182,2.91182,2.90526,2.9087,11750000.0
2009-08-13 04:56:00,2.90835,2.91071,2.90708,2.9094,9500000.0
2009-08-13 04:57:00,2.90707,2.91007,2.90529,2.90565,10500000.0
2009-08-13 04:58:00,2.91109,2.91109,2.90657,2.90864,12500000.0
2009-08-13 04:59:00,2.90853,2.9106,2.90549,2.9081,11000000.0
2009-08-13 05:00:00,2.91176,2.91176,2.90604,2.91055,15000000.0
2009-08-13 05:01:00,2.91126,2.9117,2.90799,2.9092,12000000.0
2009-08-13 05:02:00,2.90825,2.91158,2.90477,2.90613,15250000.0
2009-08-13 05:03:00,2.9101,2.91075,2.90684,2.91075,7750000.0
2009-08-13 05:04:00,2.90492,2.90997,2.90492,2.90801,9000000.0
2009-08-13 05:05:00,2.90774,2.90993,2.90432,2.90679,10250000.0
2009-08-13 05:06:00,2.90867,2.91036,2.90493,2.90835,10000000.0
2009-08-13 05:07:00,2.91199,2.91212,2.90849,2.90944,12000000.0
2009-08-13 05:08:00,2.91094,2.91132,2.90905,2.90943,5750000.0
2009-08-13 05:09:00,2.91146,2.91201,2.90795,2.91201,8750000.0
2009-08-13 05:10:00,2.90959,2.91226,2.90938,2.91226,7250000.0
2009-08-13 05:11:00,2.90757,2.9116,2.90547,2.90978,8750000.0
2009-08-13 05:12:00,2.90874,2.91289,2.90874,2.91112,11750000.0
2009-08-13 05:13:00,2.91258,2.91367,2.90729,2.90904,9010000.0
2009-08-13 05:14:00,2.91076,2.91188,2.90975,2.90975,13000000.0
2009-08-13 05:15:00,2.91006,2.91169,2.90917,2.91101,8750000.0
2009-08-13 05:16:00,2.90737,2.91169,2.90737,2.91061,12000000.0
2009-08-13 05:17:00,2.90973,2.91249,2.90633,2.91249,7630000.0
2009-08-13 05:18:00,2.90999,2.91252,2.90735,2.90882,10380000.0
2009-08-13 05:19:00,2.9092,2.91181,2.90746,2.91027,9500000.0
2009-08-13 05:20:00,2.91073,2.91254,2.90883,2.9124,8000000.0
2009-08-13 05:21:00,2.90853,2.9105,2.90667,2.9092,11250000.0
2009-08-13 05:22:00,2.91121,2.91134,2.90812,2.90812,6000000.0
2009-08-13 05:23:00,2.91175,2.9129,2.9076,2.90925,14250000.0
2009-08-13 05:24:00,2.91033,2.91188,2.90648,2.91188,17250000.0
2009-08-13 05:25:00,2.91089,2.91207,2.90929,2.9101,6000000.0
2009-08-13 05:26:00,2.91006,2.91215,2.90712,2.91215,13130000.0
2009-08-13 05:27:00,2.9103,2.91127,2.90507,2.9098,6750000.0
2009-08-13 05:28:00,2.91237,2.91237,2.90532,2.90532,9500000.0
2009-08-13 05:29:00,2.90885,2.91153,2.90769,2.90769,6750000.0
2009-08-13 05:30:00,2.90809,2.91259,2.90809,2.91259,14250000.0
2009-08-13 05:31:00,2.90923,2.91234,2.90916,2.91018,8750000.0
2009-08-13 05:32:00,2.9099,2.9112,2.90742,2.9092,5500000.0
2009-08-13 05:33:00,2.90967,2.9119,2.90942,2.91058,12000000.0
2009-08-13 05:34:00,2.91008,2.9116,2.90775,2.90932,11250000.0
2009-08-13 05:35:00,2.90758,2.91221,2.90758,2.90786,8130000.0
2009-08-13 05:36:00,2.91181,2.91181,2.90714,2.91128,10500000.0
2009-08-13 05:37:00,2.90967,2.91106,2.90576,2.90576,6380000.0
2009-08-13 05:38:00,2.90953,2.91185,2.90889,2.90889,8750000.0
2009-08-13 05:39:00,2.91124,2.91188,2.90711,2.90947,13130000.0
2009-08-13 05:40:00,2.9117,2.91204,2.9099,2.91162,7880000.0
2009-08-13 05:41:00,2.90926,2.91221,2.90747,2.91044,5250000.0
2009-08-13 05:42:00,2.90974,2.91122,2.90842,2.90842,8500000.0
2009-08-13 05:43:00,2.9124,2.9124,2.90637,2.9099,9750000.0
2009-08-13 05:44:00,2.91275,2.91275,2.90889,2.90896,5500000.0
2009-08-13 05:45:00,2.9122,2.91234,2.90785,2.91234,11250000.0
2009-08-13 05:46:00,2.90892,2.91192,2.90582,2.91192,18510000.0
2009-08-13 05:47:00,2.9058,2.91249,2.9058,2.91156,13250000.0
2009-08-13 05:48:00,2.9115,2.91169,2.90691,2.91155,18250000.0
2009-08-13 05:49:00,2.9097,2.91289,2.90796,2.90796,18880000.0
2009-08-13 05:50:00,2.9107,2.91214,2.90521,2.90959,12130000.0
2009-08-13 05:51:00,2.90746,2.91216,2.90692,2.91216,19250000.0
2009-08-13 05:52:00,2.90894,2.91168,2.90876,2.90953,13250000.0
2009-08-13 05:53:00,2.90972,2.913,2.9071,2.91253,17380000.0
2009-08-13 05:54:00,2.90943,2.91211,2.9067,2.91086,9250000.0
2009-08-13 05:55:00,2.90965,2.91194,2.90667,2.90915,16500000.0
2009-08-13 05:56:00,2.90997,2.91241,2.90668,2.91241,9250000.0
2009-08-13 05:57:00,2.9091,2.91119,2.90429,2.91063,13130000.0
2009-08-13 05:58:00,2.90951,2.91235,2.90951,2.91006,11010000.0
2009-08-13 05:59:00,2.9099,2.91327,2.90728,2.91286,16750000.0
2009-08-13 06:00:00,2.90577,2.91273,2.90577,2.91054,9000000.0
2009-08-13 06:01:00,2.90937,2.91172,2.90881,2.90909,9000000.0
2009-08-13 06:02:00,2.90947,2.9114,2.90855,2.90938,7750000.0
2009-08-13 06:03:00,2.9078,2.91273,2.9078,2.91273,5500000.0
2009-08-13 06:04:00,2.91197,2.91197,2.90717,2.91188,11000000.0
2009-08-13 06:05:00,2.91002,2.91083,2.9068,2.90868,5630000.0
2009-08-13 06:06:00,2.90776,2.91101,2.90711,2.9088,10500000.0
2009-08-13 06:07:00,2.90845,2.912,2.90845,2.91197,9750000.0
2009-08-13 06:08:00,2.91024,2.91088,2.90811,2.90897,5750000.0
2009-08-13 06:09:00,2.90903,2.91134,2.90548,2.91005,6250000.0
2009-08-13 06:10:00,2.9064,2.91031,2.9064,2.90923,7500000.0
2009-08-13 06:11:00,2.90969,2.91097,2.90772,2.90924,9250000.0
2009-08-13 06:12:00,2.91196,2.91205,2.90748,2.90915,8000000.0
2009-08-13 06:13:00,2.90498,2.91095,2.90498,2.90968,9000000.0
2009-08-13 06:14:00,2.91082,2.9125,2.90844,2.909,12750000.0
2009-08-13 06:15:00,2.90985,2.91094,2.90699,2.90914,5630000.0
2009-08-13 06:16:00,2.90909,2.91085,2.90709,2.90918,7630000.0
2009-08-13 06:17:00,2.91127,2.91127,2.90807,2.90832,10130000.0
2009-08-13 06:18:00,2.90331,2.91131,2.90331,2.91131,6500000.0
2009-08-13 06:19:00,2.90972,2.91055,2.90765,2.91035,9000000.0
2009-08-13 06:20:00,2.9079,2.91173,2.90788,2.91173,7250000.0
2009-08-13 06:21:00,2.90949,2.91014,2.90649,2.9065,7500000.0
2009-08-13 06:22:00,2.91108,2.91108,2.90538,2.90775,5000000.0
2009-08-13 06:23:00,2.91057,2.91199,2.90821,2.90962,10380000.0
2009-08-13 06:24:00,2.90861,2.91161,2.9067,2.9067,8250000.0
2009-08-13 06:25:00,2.90854,2.91081,2.90649,2.91081,4250000.0
2009-08-13 06:26:00,2.91165,2.91195,2.90871,2.90871,8250000.0
2009-08-13 06:27:00,2.9114,2.9114,2.90497,2.90497,5250000.0
2009-08-13 06:28:00,2.90871,2.91078,2.90418,2.91018,7000000.0
2009-08-13 06:29:00,2.90845,2.90979,2.90686,2.90688,7630000.0
2009-08-13 06:30:00,2.90871,2.91009,2.90441,2.90735,9000000.0
2009-08-13 06:31:00,2.91023,2.91023,2.90489,2.90489,6750000.0
2009-08-13 06:32:00,2.90796,2.91133,2.90796,2.90847,5750000.0
2009-08-13 06:33:00,2.90846,2.91012,2.9065,2.90764,7500000.0
2009-08-13 06:34:00,2.90886,2.91075,2.90421,2.90785,14250000.0
2009-08-13 06:35:00,2.90755,2.91059,2.90601,2.90601,10500000.0
2009-08-13 06:36:00,2.90779,2.90973,2.90754,2.90901,5750000.0
2009-08-13 06:37:00,2.90935,2.91146,2.90747,2.9095,10500000.0
2009-08-13 06:38:00,2.90721,2.91074,2.90655,2.9101,13000000.0
2009-08-13 06:39:00,2.90979,2.91015,2.90599,2.91015,6500000.0
2009-08-13 06:40:00,2.90808,2.91125,2.90796,2.91125,5500000.0
2009-08-13 06:41:00,2.90831,2.91094,2.90679,2.90932,7880000.0
2009-08-13 06:42:00,2.91018,2.91049,2.90509,2.90569,8500000.0
2009-08-13 06:43:00,2.90742,2.90973,2.90625,2.90858,11250000.0
2009-08-13 06:44:00,2.90811,2.91181,2.90415,2.90776,8000000.0
2009-08-13 06:45:00,2.9092,2.91156,2.90517,2.90517,10500000.0
2009-08-13 06:46:00,2.90962,2.91054,2.90501,2.90501,6750000.0
2009-08-13 06:47:00,2.90902,2.91071,2.90818,2.90835,5630000.0
2009-08-13 06:48:00,2.91064,2.91064,2.90657,2.90948,8000000.0
2009-08-13 06:49:00,2.90689,2.91168,2.90689,2.90847,10500000.0
2009-08-13 06:50:00,2.90902,2.91275,2.9071,2.90891,13000000.0
2009-08-13 06:51:00,2.9117,2.9117,2.90732,2.91032,11250000.0
2009-08-13 06:52:00,2.91306,2.91306,2.90901,2.91258,10000000.0
2009-08-13 06:53:00,2.91001,2.91243,2.90802,2.9109,5880000.0
2009-08-13 06:54:00,2.90983,2.9124,2.90803,2.90803,6250000.0
2009-08-13 06:55:00,2.91022,2.91285,2.91015,2.91285,6750000.0
2009-08-13 06:56:00,2.91018,2.91161,2.90972,2.90972,10500000.0
2009-08-13 06:57:00,2.90866,2.91274,2.90866,2.91147,15250000.0
2009-08-13 06:58:00,2.90923,2.91278,2.90599,2.91199,10500000.0
2009-08-13 06:59:00,2.90877,2.91173,2.90823,2.90823,9000000.0
2009-08-13 07:00:00,2.91228,2.91265,2.90565,2.91265,9500000.0
2009-08-13 07:01:00,2.9162,2.91698,2.91189,2.91333,15250000.0
2009-08-13 07:02:00,2.9132,2.91619,2.91096,2.91619,15250000.0
2009-08-13 07:03:00,2.91434,2.91565,2.91215,2.91215,7750000.0
2009-08-13 07:04:00,2.91489,2.91599,2.91044,2.91209,13250000.0
2009-08-13 07:05:00,2.91116,2.9155,2.91116,2.91477,7500000.0
2009-08-13 07:06:00,2.91602,2.91602,2.91221,2.9127,8750000.0
2009-08-13 07:07:00,2.91264,2.91534,2.90895,2.91514,17500000.0
2009-08-13 07:08:00,2.91483,2.9157,2.90938,2.91114,9500000.0
2009-08-13 07:09:00,2.91265,2.9159,2.9118,2.91224,9750000.0
2009-08-13 07:10:00,2.9135,2.91704,2.91207,2.91405,7250000.0
2009-08-13 07:11:00,2.91393,2.9165,2.91044,2.91485,5250000.0
2009-08-13 07:12:00,2.91353,2.91679,2.91326,2.91679,8380000.0
2009-08-13 07:13:00,2.91669,2.91669,2.91295,2.9131,6750000.0
2009-08-13 07:14:00,2.9152,2.91693,2.9152,2.91693,5750000.0
2009-08-13 07:15:00,2.91464,2.91693,2.91096,2.9143,13130000.0
2009-08-13 07:16:00,2.9131,2.91678,2.9131,2.91678,6750000.0
2009-08-13 07:17:00,2.91255,2.91579,2.91255,2.91319,9380000.0
2009-08-13 07:18:00,2.91395,2.91553,2.91063,2.91088,17020000.0
2009-08-13 07:19:00,2.91435,2.91662,2.91078,2.91341,11750000.0
2009-08-13 07:20:00,2.91048,2.91661,2.91048,2.91661,9000000.0
2009-08-13 07:21:00,2.91442,2.91698,2.9134,2.91698,16260000.0
2009-08-13 07:22:00,2.9163,2.91641,2.91294,2.91641,13750000.0
2009-08-13 07:23:00,2.91586,2.9164,2.91285,2.91321,8500000.0
2009-08-13 07:24:00,2.91447,2.91527,2.9129,2.91413,5250000.0
2009-08-13 07:25:00,2.91395,2.91674,2.9131,2.9131,7000000.0
2009-08-13 07:26:00,2.91044,2.91693,2.91044,2.91284,9250000.0
2009-08-13 07:27:00,2.91582,2.91614,2.91313,2.91416,7880000.0
2009-08-13 07:28:00,2.91439,2.91754,2.91098,2.91754,11000000.0
2009-08-13 07:29:00,2.91325,2.91684,2.91315,2.91446,12500000.0
2009-08-13 07:30:00,2.9135,2.91668,2.9135,2.91668,8880000.0
2009-08-13 07:31:00,2.91516,2.91552,2.91265,2.91552,13250000.0
2009-08-13 07:32:00,2.91091,2.91457,2.91091,2.91275,8250000.0
2009-08-13 07:33:00,2.90895,2.91522,2.90889,2.91249,11010000.0
2009-08-13 07:34:00,2.91442,2.91443,2.91032,2.91214,9500000.0
2009-08-13 07:35:00,2.9096,2.91398,2.90841,2.90841,10130000.0
2009-08-13 07:36:00,2.90702,2.91101,2.90698,2.90698,6750000.0
2009-08-13 07:37:00,2.91116,2.9114,2.90808,2.90808,8250000.0
2009-08-13 07:38:00,2.90896,2.91041,2.90607,2.90905,10000000.0
2009-08-13 07:39:00,2.90669,2.91065,2.90646,2.90863,9500000.0
2009-08-13 07:40:00,2.90785,2.91027,2.90322,2.90775,7750000.0
2009-08-13 07:41:00,2.91052,2.91052,2.90353,2.9069,11250000.0
2009-08-13 07:42:00,2.90055,2.90772,2.90055,2.90763,7760000.0
2009-08-13 07:43:00,2.90991,2.90991,2.90479,2.90525,12000000.0
2009-08-13 07:44:00,2.90959,2.91007,2.90587,2.90956,9000000.0
2009-08-13 07:45:00,2.90809,2.91008,2.90741,2.9083,13750000.0
2009-08-13 07:46:00,2.90927,2.91044,2.90318,2.91044,9750000.0
2009-08-13 07:47:00,2.90716,2.90974,2.90592,2.9086,11500000.0
2009-08-13 07:48:00,2.90774,2.91105,2.90774,2.90857,11260000.0
2009-08-13 07:49:00,2.90502,2.90923,2.90502,2.90908,9250000.0
2009-08-13 07:50:00,2.90965,2.91028,2.90496,2.90726,10500000.0
2009-08-13 07:51:00,2.90635,2.90873,2.90225,2.90429,15000000.0
2009-08-13 07:52:00,2.90855,2.90855,2.90487,2.90498,9380000.0
2009-08-13 07:53:00,2.90611,2.90762,2.90206,2.90431,8500000.0
2009-08-13 07:54:00,2.90905,2.90905,2.90537,2.90725,9250000.0
2009-08-13 07:55:00,2.90971,2.90971,2.90846,2.90954,10000000.0
2009-08-13 07:56:00,2.90782,2.90956,2.90576,2.90956,9500000.0
2009-08-13 07:57:00,2.90837,2.90865,2.90494,2.90748,10000000.0
2009-08-13 07:58:00,2.90688,2.90766,2.90237,2.9028,7880000.0
2009-08-13 07:59:00,2.90482,2.90587,2.90273,2.90355,8750000.0
2009-08-13 08:00:00,2.90509,2.90509,2.89758,2.89758,5880000.0
2009-08-13 08:01:00,2.89951,2.90231,2.89741,2.89924,7750000.0
2009-08-13 08:02:00,2.89475,2.90161,2.89305,2.89728,15250000.0
2009-08-13 08:03:00,2.89605,2.90007,2.89587,2.90007,9130000.0
2009-08-13 08:04:00,2.89927,2.89977,2.89581,2.89778,12880000.0
2009-08-13 08:05:00,2.9001,2.9001,2.89445,2.89541,12130000.0
2009-08-13 08:06:00,2.89474,2.89948,2.89281,2.89598,7380000.0
2009-08-13 08:07:00,2.89413,2.89775,2.89413,2.89615,9630000.0
2009-08-13 08:08:00,2.8971,2.89908,2.89473,2.89803,9250000.0
2009-08-13 08:09:00,2.89755,2.89755,2.89132,2.89709,12500000.0
2009-08-13 08:10:00,2.89434,2.89605,2.88948,2.88948,10880000.0
2009-08-13 08:11:00,2.89522,2.89753,2.8904,2.8904,6000000.0
2009-08-13 08:12:00,2.89188,2.8938,2.88769,2.88769,9250000.0
2009-08-13 08:13:00,2.8929,2.89369,2.89091,2.89312,5880000.0
2009-08-13 08:14:00,2.89118,2.89368,2.88742,2.89233,12750000.0
2009-08-13 08:15:00,2.89291,2.89585,2.8892,2.8892,15250000.0
2009-08-13 08:16:00,2.88766,2.89416,2.88766,2.89199,6250000.0
2009-08-13 08:17:00,2.88908,2.8914,2.8873,2.8873,7380000.0
2009-08-13 08:18:00,2.88213,2.89033,2.88213,2.88873,8380000.0
2009-08-13 08:19:00,2.88924,2.88946,2.88473,2.88473,7250000.0
2009-08-13 08:20:00,2.88776,2.89018,2.88678,2.88923,5500000.0
2009-08-13 08:21:00,2.88665,2.89021,2.88665,2.89021,9000000.0
2009-08-13 08:22:00,2.88726,2.88894,2.88225,2.88594,8880000.0
2009-08-13 08:23:00,2.88768,2.88862,2.88334,2.88339,5880000.0
2009-08-13 08:24:00,2.88855,2.88928,2.88252,2.88252,9250000.0
2009-08-13 08:25:00,2.88701,2.88799,2.8845,2.88577,11760000.0
2009-08-13 08:26:00,2.88838,2.88915,2.8841,2.88853,8000000.0
2009-08-13 08:27:00,2.88702,2.89086,2.88702,2.89086,7500000.0
2009-08-13 08:28:00,2.88801,2.89085,2.88471,2.88875,12500000.0
2009-08-13 08:29:00,2.89157,2.89157,2.88497,2.88646,13250000.0
2009-08-13 08:30:00,2.88978,2.89144,2.88684,2.89039,20250000.0
2009-08-13 08:31:00,2.88669,2.89149,2.88574,2.88574,6000000.0
2009-08-13 08:32:00,2.88809,2.89143,2.88639,2.88639,5500000.0
2009-08-13 08:33:00,2.88898,2.8912,2.88898,2.88953,10250000.0
2009-08-13 08:34:00,2.88797,2.89067,2.88573,2.88813,5250000.0
2009-08-13 08:35:00,2.89105,2.89105,2.88531,2.88813,9250000.0
2009-08-13 08:36:00,2.89117,2.89117,2.88609,2.88694,10750000.0
2009-08-13 08:37:00,2.88964,2.8899,2.88549,2.88549,9000000.0
2009-08-13 08:38:00,2.88377,2.88762,2.88,2.88591,8500000.0
2009-08-13 08:39:00,2.88444,2.88756,2.88169,2.88602,7260000.0
2009-08-13 08:40:00,2.88447,2.88551,2.88229,2.88424,12000000.0
2009-08-13 08:41:00,2.881,2.88782,2.881,2.88226,12000000.0
2009-08-13 08:42:00,2.88536,2.88774,2.88249,2.88249,13250000.0
2009-08-13 08:43:00,2.88613,2.88867,2.8829,2.88508,21130000.0
2009-08-13 08:44:00,2.88412,2.88741,2.8809,2.88399,10250000.0
2009-08-13 08:45:00,2.88427,2.88605,2.88228,2.88411,8000000.0
2009-08-13 08:46:00,2.88421,2.88558,2.88228,2.88558,5630000.0
2009-08-13 08:47:00,2.8859,2.88633,2.88318,2.88538,9250000.0
2009-08-13 08:48:00,2.88325,2.88718,2.88325,2.88596,16500000.0
2009-08-13 08:49:00,2.88487,2.88668,2.88392,2.8842,7000000.0
2009-08-13 08:50:00,2.88323,2.88751,2.88311,2.88606,6500000.0
2009-08-13 08:51:00,2.88645,2.88645,2.88384,2.88453,10000000.0
2009-08-13 08:52:00,2.88374,2.88834,2.88259,2.88507,11250000.0
2009-08-13 08:53:00,2.88764,2.88785,2.88102,2.88102,9000000.0
2009-08-13 08:54:00,2.88686,2.88729,2.88209,2.88434,9250000.0
2009-08-13 08:55:00,2.88297,2.88693,2.88186,2.88441,5750000.0
2009-08-13 08:56:00,2.88704,2.88704,2.8819,2.8819,7000000.0
2009-08-13 08:57:00,2.88143,2.88664,2.87718,2.88286,11000000.0
2009-08-13 08:58:00,2.88443,2.88744,2.88443,2.88576,6000000.0
2009-08-13 08:59:00,2.88729,2.88955,2.88458,2.88755,14000000.0
2009-08-13 09:00:00,2.88871,2.88972,2.88526,2.88734,7500000.0
2009-08-13 09:01:00,2.88833,2.88998,2.88291,2.88291,10380000.0
2009-08-13 09:02:00,2.88581,2.8885,2.88158,2.88749,10380000.0
2009-08-13 09:03:00,2.88133,2.8882,2.88133,2.8851,12000000.0
2009-08-13 09:04:00,2.884,2.88775,2.88234,2.88358,6250000.0
2009-08-13 09:05:00,2.88696,2.88842,2.88555,2.88842,15250000.0
2009-08-13 09:06:00,2.88635,2.88801,2.88539,2.88632,10500000.0
2009-08-13 09:07:00,2.88498,2.8874,2.88406,2.8874,5250000.0
2009-08-13 09:08:00,2.88431,2.8884,2.88237,2.88462,8750000.0
2009-08-13 09:09:00,2.88453,2.88837,2.88393,2.8875,7000000.0
2009-08-13 09:10:00,2.88727,2.88809,2.886,2.8876,14000000.0
2009-08-13 09:11:00,2.88634,2.88951,2.88457,2.88951,11000000.0
2009-08-13 09:12:00,2.88983,2.89136,2.88631,2.88973,7500000.0
2009-08-13 09:13:00,2.88775,2.88938,2.88194,2.88938,12380000.0
2009-08-13 09:14:00,2.88586,2.88946,2.88412,2.88878,9250000.0
2009-08-13 09:15:00,2.88714,2.88979,2.88553,2.88904,14630000.0
2009-08-13 09:16:00,2.88811,2.8895,2.88523,2.88681,10010000.0
2009-08-13 09:17:00,2.88959,2.88959,2.88535,2.88535,11750000.0
2009-08-13 09:18:00,2.88799,2.88917,2.88401,2.88561,10130000.0
2009-08-13 09:19:00,2.89054,2.89054,2.88323,2.8885,5750000.0
2009-08-13 09:20:00,2.88626,2.88979,2.8854,2.88826,8000000.0
2009-08-13 09:21:00,2.88593,2.88889,2.88284,2.88415,10750000.0
2009-08-13 09:22:00,2.88506,2.88714,2.88249,2.88714,9250000.0
2009-08-13 09:23:00,2.88662,2.88724,2.88225,2.88355,8880000.0
2009-08-13 09:24:00,2.88579,2.88656,2.88076,2.88162,5500000.0
2009-08-13 09:25:00,2.87876,2.88599,2.87876,2.88522,10000000.0
2009-08-13 09:26:00,2.88353,2.88529,2.88324,2.88324,6000000.0
2009-08-13 09:27:00,2.88575,2.88765,2.88164,2.8855,9500000.0
2009-08-13 09:28:00,2.886,2.88647,2.88321,2.88585,13000000.0
2009-08-13 09:29:00,2.88502,2.88715,2.87998,2.88586,13380000.0
2009-08-13 09:30:00,2.88288,2.88571,2.88186,2.88186,5630000.0
2009-08-13 09:31:00,2.88415,2.88555,2.88062,2.88531,6250000.0
2009-08-13 09:32:00,2.88558,2.886,2.88148,2.88358,7130000.0
2009-08-13 09:33:00,2.88641,2.88707,2.88218,2.88218,7750000.0
2009-08-13 09:34:00,2.88553,2.88657,2.88269,2.8858,7250000.0
2009-08-13 09:35:00,2.88434,2.88724,2.88133,2.88694,12750000.0
2009-08-13 09:36:00,2.88641,2.88744,2.88401,2.88744,7000000.0
2009-08-13 09:37:00,2.88378,2.88689,2.88199,2.8832,10750000.0
2009-08-13 09:38:00,2.8856,2.88635,2.88237,2.88514,5750000.0
2009-08-13 09:39:00,2.88439,2.88625,2.8814,2.88539,10380000.0
2009-08-13 09:40:00,2.88438,2.88634,2.88158,2.8859,5250000.0
2009-08-13 09:41:00,2.88191,2.88665,2.88191,2.88364,14130000.0
2009-08-13 09:42:00,2.88309,2.88586,2.88017,2.88492,15750000.0
2009-08-13 09:43:00,2.88481,2.88549,2.88019,2.88052,9000000.0
2009-08-13 09:44:00,2.88434,2.8859,2.88264,2.88526,12880000.0
2009-08-13 09:45:00,2.88573,2.88573,2.8828,2.88458,12880000.0
2009-08-13 09:46:00,2.88473,2.88571,2.88373,2.88571,5750000.0
2009-08-13 09:47:00,2.8847,2.88615,2.88094,2.88321,6250000.0
2009-08-13 09:48:00,2.88451,2.88728,2.88348,2.88529,7250000.0
2009-08-13 09:49:00,2.8866,2.8873,2.88453,2.88562,5750000.0
2009-08-13 09:50:00,2.88234,2.88778,2.88234,2.88632,6750000.0
2009-08-13 09:51:00,2.88183,2.88718,2.88183,2.88693,6380000.0
2009-08-13 09:52:00,2.88465,2.88637,2.88188,2.88637,11750000.0
2009-08-13 09:53:00,2.88598,2.88669,2.88318,2.88441,13750000.0
2009-08-13 09:54:00,2.88371,2.88666,2.88138,2.88648,13630000.0
2009-08-13 09:55:00,2.88708,2.88708,2.88171,2.88267,5750000.0
2009-08-13 09:56:00,2.88694,2.88694,2.88198,2.88198,4880000.0
2009-08-13 09:57:00,2.88478,2.88577,2.88268,2.88303,12010000.0
2009-08-13 09:58:00,2.88198,2.88558,2.88116,2.88488,9750000.0
2009-08-13 09:59:00,2.88507,2.88645,2.87975,2.88307,13000000.0
2009-08-13 10:00:00,2.88308,2.8862,2.88216,2.88609,5500000.0
2009-08-13 10:01:00,2.88344,2.88586,2.88075,2.88586,7250000.0
2009-08-13 10:02:00,2.87946,2.88661,2.87946,2.88406,6000000.0
2009-08-13 10:03:00,2.88761,2.88805,2.88364,2.88477,17250000.0
2009-08-13 10:04:00,2.88589,2.88809,2.88589,2.88655,5500000.0
2009-08-13 10:05:00,2.88908,2.88908,2.88561,2.8874,11000000.0
2009-08-13 10:06:00,2.88692,2.88901,2.8832,2.88901,13000000.0
2009-08-13 10:07:00,2.88622,2.88979,2.88577,2.88979,5750000.0
2009-08-13 10:08:00,2.88678,2.88896,2.88424,2.88749,9130000.0
2009-08-13 10:09:00,2.88236,2.88923,2.88236,2.8879,7250000.0
2009-08-13 10:10:00,2.88788,2.8904,2.88368,2.88634,14880000.0
2009-08-13 10:11:00,2.88629,2.89065,2.88629,2.88978,8000000.0
2009-08-13 10:12:00,2.88868,2.88885,2.88297,2.88869,8010000.0
2009-08-13 10:13:00,2.88561,2.88926,2.88455,2.88589,10500000.0
2009-08-13 10:14:00,2.8876,2.88774,2.88534,2.88565,9250000.0
2009-08-13 10:15:00,2.88846,2.88933,2.88531,2.88643,12750000.0
2009-08-13 10:16:00,2.88864,2.88864,2.88614,2.88763,7750000.0
2009-08-13 10:17:00,2.88545,2.88853,2.88446,2.88789,8500000.0
2009-08-13 10:18:00,2.88723,2.88854,2.88514,2.88729,12500000.0
2009-08-13 10:19:00,2.88847,2.88847,2.88516,2.88773,10500000.0
2009-08-13 10:20:00,2.8864,2.88854,2.88584,2.88793,7130000.0
2009-08-13 10:21:00,2.8892,2.8892,2.8825,2.88671,10250000.0
2009-08-13 10:22:00,2.88789,2.88799,2.88467,2.88599,10500000.0
2009-08-13 10:23:00,2.88605,2.88849,2.8841,2.88849,6000000.0
2009-08-13 10:24:00,2.88581,2.88831,2.88355,2.88355,7000000.0
2009-08-13 10:25:00,2.88656,2.88872,2.88449,2.8887,12500000.0
2009-08-13 10:26:00,2.88818,2.8898,2.88592,2.88828,10880000.0
2009-08-13 10:27:00,2.88371,2.88878,2.88371,2.88674,6750000.0
2009-08-13 10:28:00,2.88981,2.88981,2.88691,2.88882,6000000.0
2009-08-13 10:29:00,2.88838,2.89023,2.88784,2.88984,9500000.0
2009-08-13 10:30:00,2.88809,2.88905,2.88625,2.88905,6500000.0
2009-08-13 10:31:00,2.88664,2.88984,2.8864,2.88898,7380000.0
2009-08-13 10:32:00,2.88868,2.89076,2.88563,2.88879,9380000.0
2009-08-13 10:33:00,2.89157,2.89157,2.88717,2.88717,12510000.0
2009-08-13 10:34:00,2.88608,2.89081,2.88549,2.88559,10510000.0
2009-08-13 10:35:00,2.89001,2.89027,2.88339,2.88531,8130000.0
2009-08-13 10:36:00,2.88563,2.89049,2.88556,2.88614,8250000.0
2009-08-13 10:37:00,2.88843,2.88961,2.88667,2.88909,13250000.0
2009-08-13 10:38:00,2.88761,2.88931,2.88491,2.88892,12750000.0
2009-08-13 10:39:00,2.88643,2.88903,2.8845,2.88753,10000000.0
2009-08-13 10:40:00,2.88724,2.88821,2.88297,2.88413,11750000.0
2009-08-13 10:41:00,2.88378,2.88828,2.88203,2.88655,8000000.0
2009-08-13 10:42:00,2.88378,2.88714,2.88278,2.88714,9000000.0
2009-08-13 10:43:00,2.88266,2.88714,2.88266,2.88441,9130000.0
2009-08-13 10:44:00,2.88186,2.88657,2.88112,2.88112,12000000.0
2009-08-13 10:45:00,2.88099,2.88383,2.87846,2.88346,6250000.0
2009-08-13 10:46:00,2.88467,2.88569,2.88134,2.88518,7250000.0
2009-08-13 10:47:00,2.88313,2.88495,2.88096,2.88318,7000000.0
2009-08-13 10:48:00,2.88378,2.88405,2.87806,2.88246,5750000.0
2009-08-13 10:49:00,2.87699,2.88381,2.87699,2.88016,10380000.0
2009-08-13 10:50:00,2.87921,2.88296,2.87921,2.88296,8500000.0
2009-08-13 10:51:00,2.87753,2.8832,2.87753,2.8798,8000000.0
2009-08-13 10:52:00,2.88217,2.88512,2.88162,2.88162,13000000.0
2009-08-13 10:53:00,2.88404,2.88556,2.87988,2.88414,11500000.0
2009-08-13 10:54:00,2.88413,2.88584,2.88124,2.88459,7250000.0
2009-08-13 10:55:00,2.88677,2.88806,2.88473,2.88779,6750000.0
2009-08-13 10:56:00,2.88455,2.88893,2.88346,2.88606,8750000.0
2009-08-13 10:57:00,2.88319,2.88837,2.88319,2.88837,6000000.0
2009-08-13 10:58:00,2.88458,2.88831,2.88094,2.8865,8380000.0
2009-08-13 10:59:00,2.88722,2.88851,2.88213,2.88675,9500000.0
2009-08-13 11:00:00,2.88696,2.88886,2.88221,2.88795,14250000.0
2009-08-13 11:01:00,2.88743,2.8881,2.88341,2.88614,11000000.0
2009-08-13 11:02:00,2.88828,2.88828,2.88356,2.88534,6750000.0
2009-08-13 11:03:00,2.88438,2.88727,2.88341,2.88657,7000000.0
2009-08-13 11:04:00,2.88289,2.88625,2.88188,2.88613,7750000.0
2009-08-13 11:05:00,2.88045,2.88536,2.87771,2.88285,11000000.0
2009-08-13 11:06:00,2.87984,2.88411,2.87984,2.8835,6000000.0
2009-08-13 11:07:00,2.88463,2.88552,2.88191,2.88262,7250000.0
2009-08-13 11:08:00,2.88691,2.88691,2.87994,2.88367,8000000.0
2009-08-13 11:09:00,2.88731,2.88731,2.88083,2.8856,12880000.0
2009-08-13 11:10:00,2.88418,2.8846,2.87987,2.8846,9750000.0
2009-08-13 11:11:00,2.88534,2.88577,2.87914,2.88449,12000000.0
2009-08-13 11:12:00,2.88436,2.88436,2.87906,2.8817,7880000.0
2009-08-13 11:13:00,2.88123,2.883,2.87704,2.87704,9750000.0
2009-08-13 11:14:00,2.87486,2.88298,2.87421,2.88298,7250000.0
2009-08-13 11:15:00,2.87823,2.87937,2.87469,2.87652,7000000.0
2009-08-13 11:16:00,2.87706,2.87708,2.87379,2.87456,7750000.0
2009-08-13 11:17:00,2.87735,2.87747,2.87088,2.8721,10250000.0
2009-08-13 11:18:00,2.87463,2.87785,2.87208,2.87481,11750000.0
2009-08-13 11:19:00,2.87604,2.87681,2.87252,2.87274,7500000.0
2009-08-13 11:20:00,2.87236,2.87509,2.87236,2.87444,7750000.0
2009-08-13 11:21:00,2.87401,2.87595,2.87102,2.87433,10750000.0
2009-08-13 11:22:00,2.87552,2.87709,2.87386,2.87648,7250000.0
2009-08-13 11:23:00,2.87543,2.87773,2.87368,2.87522,11500000.0
2009-08-13 11:24:00,2.8751,2.87912,2.87477,2.87721,9250000.0
2009-08-13 11:25:00,2.87902,2.87902,2.87497,2.87546,14250000.0
2009-08-13 11:26:00,2.87822,2.8786,2.87467,2.87592,10750000.0
2009-08-13 11:27:00,2.8766,2.88038,2.8766,2.87774,7380000.0
2009-08-13 11:28:00,2.87958,2.87958,2.87499,2.87524,11250000.0
2009-08-13 11:29:00,2.87489,2.87748,2.87192,2.87748,7750000.0
2009-08-13 11:30:00,2.877,2.87778,2.87289,2.87292,6250000.0
2009-08-13 11:31:00,2.8773,2.8773,2.87233,2.87536,16000000.0
2009-08-13 11:32:00,2.87377,2.87803,2.87203,2.8769,11750000.0
2009-08-13 11:33:00,2.87705,2.87912,2.87462,2.87756,9500000.0
2009-08-13 11:34:00,2.87975,2.87978,2.87618,2.87848,11500000.0
2009-08-13 11:35:00,2.87822,2.87839,2.87269,2.87719,9880000.0
2009-08-13 11:36:00,2.87886,2.87917,2.87708,2.87763,9750000.0
2009-08-13 11:37:00,2.87615,2.87913,2.87515,2.87913,9500000.0
2009-08-13 11:38:00,2.87608,2.87855,2.87296,2.87645,7750000.0
2009-08-13 11:39:00,2.87797,2.87959,2.87373,2.87866,13630000.0
2009-08-13 11:40:00,2.87637,2.88031,2.87596,2.87644,13250000.0
2009-08-13 11:41:00,2.87787,2.88037,2.87695,2.87709,12250000.0
2009-08-13 11:42:00,2.87576,2.87947,2.87576,2.87711,11000000.0
2009-08-13 11:43:00,2.87763,2.87965,2.8746,2.87755,8500000.0
2009-08-13 11:44:00,2.87805,2.88023,2.87703,2.87759,6750000.0
2009-08-13 11:45:00,2.88039,2.88039,2.87429,2.87675,7000000.0
2009-08-13 11:46:00,2.88032,2.88032,2.87845,2.88,5500000.0
2009-08-13 11:47:00,2.87708,2.88112,2.87572,2.88112,8250000.0
2009-08-13 11:48:00,2.87483,2.87949,2.87483,2.8792,9750000.0
2009-08-13 11:49:00,2.87686,2.87997,2.87514,2.87762,10750000.0
2009-08-13 11:50:00,2.87597,2.88034,2.87589,2.87995,13250000.0
2009-08-13 11:51:00,2.87873,2.8797,2.87598,2.8789,6750000.0
2009-08-13 11:52:00,2.87971,2.87971,2.87697,2.87884,9630000.0
2009-08-13 11:53:00,2.87935,2.87952,2.8771,2.87846,5880000.0
2009-08-13 11:54:00,2.87905,2.87976,2.87322,2.87707,11250000.0
2009-08-13 11:55:00,2.87871,2.87997,2.8755,2.8755,8750000.0
2009-08-13 11:56:00,2.87991,2.88066,2.87699,2.87934,6250000.0
2009-08-13 11:57:00,2.87206,2.87962,2.87206,2.87962,8500000.0
2009-08-13 11:58:00,2.87538,2.87901,2.8749,2.8783,20500000.0
2009-08-13 11:59:00,2.87739,2.87848,2.87471,2.87603,8500000.0
2009-08-13 12:00:00,2.87712,2.87914,2.87544,2.87841,9750000.0
2009-08-13 12:01:00,2.87477,2.87866,2.87477,2.87807,10250000.0
2009-08-13 12:02:00,2.87446,2.87943,2.87328,2.87714,11500000.0
2009-08-13 12:03:00,2.8796,2.88052,2.87526,2.87631,6500000.0
2009-08-13 12:04:00,2.87821,2.87888,2.87415,2.87888,6250000.0
2009-08-13 12:05:00,2.87769,2.87878,2.87237,2.87878,8130000.0
2009-08-13 12:06:00,2.87728,2.87937,2.87546,2.87813,7750000.0
2009-08-13 12:07:00,2.87755,2.87937,2.87565,2.87565,11500000.0
2009-08-13 12:08:00,2.87865,2.8793,2.87553,2.8793,9250000.0
2009-08-13 12:09:00,2.87715,2.87942,2.87336,2.87942,12000000.0
2009-08-13 12:10:00,2.88025,2.88025,2.87244,2.87974,12500000.0
2009-08-13 12:11:00,2.87876,2.8808,2.87813,2.8808,8000000.0
2009-08-13 12:12:00,2.88041,2.88041,2.87698,2.88018,10510000.0
2009-08-13 12:13:00,2.87894,2.88266,2.87639,2.88131,14000000.0
2009-08-13 12:14:00,2.87981,2.88017,2.87432,2.88017,9750000.0
2009-08-13 12:15:00,2.87556,2.88032,2.87433,2.88026,9250000.0
2009-08-13 12:16:00,2.87844,2.87844,2.87639,2.87795,6750000.0
2009-08-13 12:17:00,2.87805,2.87918,2.87553,2.87553,5500000.0
2009-08-13 12:18:00,2.87618,2.88046,2.87578,2.87578,7500000.0
2009-08-13 12:19:00,2.87991,2.88004,2.87327,2.87919,15750000.0
2009-08-13 12:20:00,2.87671,2.88023,2.87609,2.87995,9250000.0
2009-08-13 12:21:00,2.8787,2.88002,2.87413,2.8756,11380000.0
2009-08-13 12:22:00,2.87979,2.88071,2.87774,2.88071,6250000.0
2009-08-13 12:23:00,2.87914,2.88039,2.87374,2.87628,9880000.0
2009-08-13 12:24:00,2.87425,2.87913,2.87121,2.87765,12500000.0
2009-08-13 12:25:00,2.87747,2.8782,2.8739,2.8782,5250000.0
2009-08-13 12:26:00,2.87585,2.87908,2.87159,2.87573,17130000.0
2009-08-13 12:27:00,2.87752,2.87986,2.8749,2.87738,10000000.0
2009-08-13 12:28:00,2.8766,2.87946,2.87555,2.87555,10380000.0
2009-08-13 12:29:00,2.87926,2.88023,2.87746,2.87918,6630000.0
2009-08-13 12:30:00,2.87768,2.87978,2.87293,2.87293,9250000.0
2009-08-13 12:31:00,2.87796,2.8798,2.87643,2.8798,8000000.0
2009-08-13 12:32:00,2.87981,2.87981,2.87647,2.87647,8250000.0
2009-08-13 12:33:00,2.87916,2.88083,2.8775,2.87961,12380000.0
2009-08-13 12:34:00,2.8782,2.87998,2.87816,2.87951,12250000.0
2009-08-13 12:35:00,2.87953,2.87989,2.87571,2.87611,7750000.0
2009-08-13 12:36:00,2.87837,2.87969,2.87453,2.87964,5250000.0
2009-08-13 12:37:00,2.87492,2.8812,2.87408,2.87916,13500000.0
2009-08-13 12:38:00,2.87757,2.88188,2.8751,2.88052,13750000.0
2009-08-13 12:39:00,2.87672,2.88095,2.87672,2.88044,6000000.0
2009-08-13 12:40:00,2.87726,2.88012,2.87726,2.87961,6750000.0
2009-08-13 12:41:00,2.87554,2.87935,2.87554,2.87864,6000000.0
2009-08-13 12:42:00,2.8797,2.8797,2.87498,2.87966,13510000.0
2009-08-13 12:43:00,2.87619,2.88037,2.87619,2.87898,9750000.0
2009-08-13 12:44:00,2.8759,2.88059,2.87574,2.87796,11500000.0
2009-08-13 12:45:00,2.87785,2.88178,2.87785,2.87946,7750000.0
2009-08-13 12:46:00,2.8792,2.88094,2.87414,2.87617,9880000.0
2009-08-13 12:47:00,2.87697,2.88065,2.87542,2.88055,9880000.0
2009-08-13 12:48:00,2.88051,2.88186,2.87666,2.87839,11750000.0
2009-08-13 12:49:00,2.88034,2.88139,2.87714,2.88139,11380000.0
2009-08-13 12:50:00,2.88005,2.88265,2.87806,2.88125,11380000.0
2009-08-13 12:51:00,2.88091,2.88176,2.87632,2.8794,7380000.0
2009-08-13 12:52:00,2.88182,2.88282,2.87787,2.87931,5500000.0
2009-08-13 12:53:00,2.8829,2.88309,2.87872,2.88298,10750000.0
2009-08-13 12:54:00,2.87964,2.88284,2.87843,2.87843,12500000.0
2009-08-13 12:55:00,2.8807,2.88455,2.87892,2.88342,16750000.0
2009-08-13 12:56:00,2.88306,2.88467,2.87835,2.8816,12500000.0
2009-08-13 12:57:00,2.88455,2.88483,2.88112,2.88483,12500000.0
2009-08-13 12:58:00,2.88416,2.88544,2.87933,2.8826,12750000.0
2009-08-13 12:59:00,2.88479,2.88601,2.88226,2.88538,11750000.0
2009-08-13 13:00:00,2.88341,2.88576,2.88313,2.88313,8500000.0
2009-08-13 13:01:00,2.88363,2.88581,2.88028,2.88028,12250000.0
2009-08-13 13:02:00,2.88558,2.88558,2.88179,2.88309,6750000.0
2009-08-13 13:03:00,2.88126,2.88459,2.87965,2.88103,10750000.0
2009-08-13 13:04:00,2.88219,2.88456,2.88147,2.88456,10500000.0
2009-08-13 13:05:00,2.87895,2.88336,2.87638,2.87995,11000000.0
2009-08-13 13:06:00,2.88292,2.88351,2.87701,2.87742,10000000.0
2009-08-13 13:07:00,2.87968,2.88251,2.87617,2.88006,9880000.0
2009-08-13 13:08:00,2.88062,2.8813,2.87747,2.87747,7750000.0
2009-08-13 13:09:00,2.87957,2.87957,2.87355,2.87651,9000000.0
2009-08-13 13:10:00,2.87738,2.87905,2.87489,2.87905,6250000.0
2009-08-13 13:11:00,2.87649,2.87802,2.87299,2.87388,11250000.0
2009-08-13 13:12:00,2.87783,2.87783,2.87471,2.8778,8130000.0
2009-08-13 13:13:00,2.87533,2.878,2.87149,2.87788,9500000.0
2009-08-13 13:14:00,2.87263,2.8764,2.87263,2.87475,8000000.0
2009-08-13 13:15:00,2.87721,2.87775,2.87002,2.87002,5250000.0
2009-08-13 13:16:00,2.87607,2.87861,2.87267,2.87771,13750000.0
2009-08-13 13:17:00,2.8725,2.87656,2.8725,2.87626,9000000.0
2009-08-13 13:18:00,2.87557,2.87761,2.87394,2.87761,7380000.0
2009-08-13 13:19:00,2.87772,2.8783,2.8746,2.87694,8250000.0
2009-08-13 13:20:00,2.8722,2.87808,2.8722,2.87805,5500000.0
2009-08-13 13:21:00,2.87623,2.87785,2.87303,2.8774,8250000.0
2009-08-13 13:22:00,2.87698,2.87828,2.87424,2.87793,6000000.0
2009-08-13 13:23:00,2.87741,2.87838,2.87418,2.87829,16250000.0
2009-08-13 13:24:00,2.87879,2.8805,2.87445,2.87838,10250000.0
2009-08-13 13:25:00,2.87669,2.87898,2.87653,2.87866,9750000.0
2009-08-13 13:26:00,2.87803,2.87853,2.87475,2.87853,8500000.0
2009-08-13 13:27:00,2.87626,2.8792,2.87517,2.8789,9880000.0
2009-08-13 13:28:00,2.87928,2.87994,2.87127,2.8758,15500000.0
2009-08-13 13:29:00,2.87433,2.87835,2.87433,2.87639,5500000.0
2009-08-13 13:30:00,2.87773,2.87856,2.87183,2.87483,9750000.0
2009-08-13 13:31:00,2.87055,2.8784,2.87055,2.87768,11130000.0
2009-08-13 13:32:00,2.87581,2.87801,2.87547,2.87801,7000000.0
2009-08-13 13:33:00,2.87777,2.87928,2.87291,2.87543,12000000.0
2009-08-13 13:34:00,2.87792,2.8786,2.87345,2.8786,13000000.0
2009-08-13 13:35:00,2.87594,2.87892,2.87398,2.8788,11500000.0
2009-08-13 13:36:00,2.87671,2.87964,2.87326,2.87964,10500000.0
2009-08-13 13:37:00,2.88153,2.88153,2.87427,2.87427,9500000.0
2009-08-13 13:38:00,2.87903,2.87992,2.87322,2.87953,9500000.0
2009-08-13 13:39:00,2.87732,2.87857,2.87479,2.87543,7750000.0
2009-08-13 13:40:00,2.87732,2.87934,2.87543,2.87543,5750000.0
2009-08-13 13:41:00,2.88034,2.88034,2.87556,2.87883,8500000.0
2009-08-13 13:42:00,2.87949,2.87972,2.87606,2.87606,7750000.0
2009-08-13 13:43:00,2.88065,2.8815,2.87518,2.87733,8250000.0
2009-08-13 13:44:00,2.87987,2.8821,2.87709,2.88114,8000000.0
2009-08-13 13:45:00,2.87662,2.88138,2.87559,2.87559,10630000.0
2009-08-13 13:46:00,2.87874,2.88122,2.87776,2.88122,8500000.0
2009-08-13 13:47:00,2.87939,2.88205,2.87875,2.88097,12630000.0
2009-08-13 13:48:00,2.88187,2.88379,2.88069,2.88218,12130000.0
2009-08-13 13:49:00,2.88107,2.8845,2.88062,2.88448,9500000.0
2009-08-13 13:50:00,2.88339,2.88477,2.87967,2.88115,7250000.0
2009-08-13 13:51:00,2.88578,2.88578,2.87928,2.88116,12250000.0
2009-08-13 13:52:00,2.88301,2.88434,2.8798,2.88037,10000000.0
2009-08-13 13:53:00,2.88303,2.88317,2.87794,2.87865,6750000.0
2009-08-13 13:54:00,2.88315,2.88469,2.88005,2.88013,5500000.0
2009-08-13 13:55:00,2.88435,2.88478,2.88107,2.88107,8880000.0
2009-08-13 13:56:00,2.88289,2.8838,2.87955,2.88067,8250000.0
2009-08-13 13:57:00,2.87942,2.88324,2.87803,2.87803,8130000.0
2009-08-13 13:58:00,2.87928,2.88539,2.87928,2.88354,7250000.0
2009-08-13 13:59:00,2.88567,2.88632,2.88258,2.88258,7500000.0
2009-08-13 14:00:00,2.88105,2.88337,2.87914,2.88287,14130000.0
2009-08-13 14:01:00,2.88192,2.88441,2.87855,2.88047,10380000.0
2009-08-13 14:02:00,2.87844,2.88266,2.87785,2.87799,7000000.0
2009-08-13 14:03:00,2.87592,2.88132,2.87542,2.88132,8000000.0
2009-08-13 14:04:00,2.87802,2.87972,2.87186,2.87953,5630000.0
2009-08-13 14:05:00,2.87496,2.87984,2.87401,2.87455,8500000.0
2009-08-13 14:06:00,2.87748,2.8777,2.87083,2.87166,10760000.0
2009-08-13 14:07:00,2.87752,2.87752,2.86938,2.87245,6750000.0
2009-08-13 14:08:00,2.87055,2.87313,2.86888,2.87075,8000000.0
2009-08-13 14:09:00,2.86878,2.87075,2.86772,2.86801,6000000.0
2009-08-13 14:10:00,2.86697,2.87011,2.86657,2.86657,9250000.0
2009-08-13 14:11:00,2.86666,2.87088,2.86378,2.87088,10000000.0
2009-08-13 14:12:00,2.86848,2.87073,2.86633,2.86934,10500000.0
2009-08-13 14:13:00,2.86884,2.87089,2.8672,2.86865,8130000.0
2009-08-13 14:14:00,2.86905,2.87105,2.86694,2.86786,6250000.0
2009-08-13 14:15:00,2.86746,2.87112,2.86557,2.87061,11130000.0
2009-08-13 14:16:00,2.87113,2.87113,2.86635,2.86707,11880000.0
2009-08-13 14:17:00,2.86894,2.87007,2.86532,2.86816,12000000.0
2009-08-13 14:18:00,2.867,2.8686,2.86548,2.8686,6000000.0
2009-08-13 14:19:00,2.86708,2.86919,2.86186,2.86794,15750000.0
2009-08-13 14:20:00,2.86319,2.86901,2.86319,2.86588,7000000.0
2009-08-13 14:21:00,2.8669,2.87037,2.86594,2.86901,13250000.0
2009-08-13 14:22:00,2.86741,2.87145,2.86741,2.86963,8000000.0
2009-08-13 14:23:00,2.87157,2.87157,2.8672,2.86755,10750000.0
2009-08-13 14:24:00,2.86779,2.87118,2.86475,2.86943,14630000.0
2009-08-13 14:25:00,2.86744,2.86892,2.86408,2.86793,10250000.0
2009-08-13 14:26:00,2.86715,2.86794,2.86061,2.86749,13500000.0
2009-08-13 14:27:00,2.8648,2.86799,2.8648,2.86544,8880000.0
2009-08-13 14:28:00,2.86745,2.8707,2.86494,2.86748,7880000.0
2009-08-13 14:29:00,2.86698,2.87106,2.86551,2.86734,8500000.0
2009-08-13 14:30:00,2.866,2.8735,2.866,2.86976,11750000.0
2009-08-13 14:31:00,2.87352,2.87648,2.87174,2.87174,7750000.0
2009-08-13 14:32:00,2.87839,2.87888,2.87353,2.87852,8500000.0
2009-08-13 14:33:00,2.87451,2.88109,2.87443,2.88036,7000000.0
2009-08-13 14:34:00,2.87553,2.88383,2.87311,2.88383,15880000.0
2009-08-13 14:35:00,2.88532,2.88622,2.88192,2.88564,10750000.0
2009-08-13 14:36:00,2.88363,2.88837,2.88363,2.88495,11000000.0
2009-08-13 14:37:00,2.88349,2.88966,2.88349,2.88828,12000000.0
2009-08-13 14:38:00,2.88673,2.88673,2.88099,2.88099,7750000.0
2009-08-13 14:39:00,2.88314,2.88609,2.87826,2.87826,10880000.0
2009-08-13 14:40:00,2.88272,2.88384,2.87555,2.87725,7750000.0
2009-08-13 14:41:00,2.87809,2.8834,2.87794,2.87796,7750000.0
2009-08-13 14:42:00,2.8813,2.88273,2.87857,2.88158,18250000.0
2009-08-13 14:43:00,2.87956,2.8838,2.87463,2.87885,10500000.0
2009-08-13 14:44:00,2.88177,2.88469,2.87817,2.87825,10250000.0
2009-08-13 14:45:00,2.88253,2.88285,2.8767,2.87888,7500000.0
2009-08-13 14:46:00,2.88146,2.88322,2.87779,2.87912,9750000.0
2009-08-13 14:47:00,2.88156,2.88628,2.88156,2.88412,13500000.0
2009-08-13 14:48:00,2.88587,2.88715,2.88206,2.88715,11750000.0
2009-08-13 14:49:00,2.88579,2.88767,2.88231,2.88678,9250000.0
2009-08-13 14:50:00,2.88633,2.8875,2.88068,2.88068,5750000.0
2009-08-13 14:51:00,2.88783,2.88783,2.88274,2.88332,7750000.0
2009-08-13 14:52:00,2.88192,2.88536,2.87995,2.88128,14750000.0
2009-08-13 14:53:00,2.88418,2.88628,2.88159,2.88159,9000000.0
2009-08-13 14:54:00,2.88633,2.88849,2.88161,2.88161,12000000.0
2009-08-13 14:55:00,2.88703,2.88703,2.88341,2.88655,10500000.0
2009-08-13 14:56:00,2.88728,2.88728,2.87959,2.87959,12000000.0
2009-08-13 14:57:00,2.88753,2.88958,2.88336,2.884,14380000.0
2009-08-13 14:58:00,2.87964,2.88497,2.87964,2.881,10750000.0
2009-08-13 14:59:00,2.87712,2.88326,2.87712,2.88242,15750000.0
2009-08-13 15:00:00,2.88323,2.88488,2.87769,2.87935,12130000.0
2009-08-13 15:01:00,2.88244,2.88244,2.87796,2.88226,5500000.0
2009-08-13 15:02:00,2.87953,2.88079,2.87639,2.87947,8630000.0
2009-08-13 15:03:00,2.88086,2.88124,2.87421,2.87765,10380000.0
2009-08-13 15:04:00,2.88085,2.88085,2.87422,2.87591,13380000.0
2009-08-13 15:05:00,2.88073,2.88233,2.87732,2.88052,11630000.0
2009-08-13 15:06:00,2.87719,2.88123,2.87689,2.87914,12750000.0
2009-08-13 15:07:00,2.87376,2.87774,2.87091,2.87151,7750000.0
2009-08-13 15:08:00,2.87008,2.87568,2.86777,2.87056,10760000.0
2009-08-13 15:09:00,2.87133,2.87642,2.87129,2.87594,14000000.0
2009-08-13 15:10:00,2.87331,2.87645,2.87189,2.87545,8500000.0
2009-08-13 15:11:00,2.8719,2.87633,2.87017,2.87596,12500000.0
2009-08-13 15:12:00,2.87402,2.87497,2.87131,2.87295,6130000.0
2009-08-13 15:13:00,2.87395,2.87552,2.87348,2.87397,5500000.0
2009-08-13 15:14:00,2.87415,2.87633,2.87008,2.87633,9250000.0
2009-08-13 15:15:00,2.87255,2.8773,2.87241,2.8743,10630000.0
2009-08-13 15:16:00,2.87613,2.87879,2.87428,2.87482,12630000.0
2009-08-13 15:17:00,2.87539,2.8788,2.87539,2.8768,6000000.0
2009-08-13 15:18:00,2.87465,2.88,2.87465,2.87942,8250000.0
2009-08-13 15:19:00,2.87824,2.88073,2.87682,2.87682,8500000.0
2009-08-13 15:20:00,2.87911,2.88352,2.87852,2.88352,11750000.0
2009-08-13 15:21:00,2.88063,2.88308,2.87981,2.88225,9130000.0
2009-08-13 15:22:00,2.87789,2.88381,2.87789,2.88271,11630000.0
2009-08-13 15:23:00,2.88322,2.88502,2.87858,2.88434,13380000.0
2009-08-13 15:24:00,2.88471,2.88471,2.87964,2.88327,9750000.0
2009-08-13 15:25:00,2.88285,2.88534,2.88012,2.88371,10630000.0
2009-08-13 15:26:00,2.88545,2.88621,2.88179,2.88613,6630000.0
2009-08-13 15:27:00,2.8874,2.89064,2.8836,2.89038,8500000.0
2009-08-13 15:28:00,2.88856,2.89134,2.88756,2.89126,8750000.0
2009-08-13 15:29:00,2.88509,2.88953,2.88509,2.88798,8500000.0
2009-08-13 15:30:00,2.88374,2.89044,2.88374,2.88854,9380000.0
2009-08-13 15:31:00,2.89212,2.89381,2.88975,2.89381,9000000.0
2009-08-13 15:32:00,2.89068,2.894,2.89007,2.894,7250000.0
2009-08-13 15:33:00,2.89154,2.89562,2.88658,2.88658,10510000.0
2009-08-13 15:34:00,2.89026,2.89237,2.88949,2.88949,6000000.0
2009-08-13 15:35:00,2.89303,2.89451,2.89028,2.8928,10000000.0
2009-08-13 15:36:00,2.89203,2.89301,2.89002,2.89129,10250000.0
2009-08-13 15:37:00,2.89193,2.89494,2.89071,2.89085,7500000.0
2009-08-13 15:38:00,2.8912,2.89554,2.8899,2.89014,11750000.0
2009-08-13 15:39:00,2.89171,2.89347,2.88795,2.88965,8250000.0
2009-08-13 15:40:00,2.89319,2.89412,2.88801,2.89071,10750000.0
2009-08-13 15:41:00,2.89314,2.89445,2.88832,2.89241,8880000.0
2009-08-13 15:42:00,2.89166,2.89484,2.88675,2.89306,9250000.0
2009-08-13 15:43:00,2.89237,2.89485,2.8895,2.89036,13130000.0
2009-08-13 15:44:00,2.893,2.89543,2.89105,2.89105,6250000.0
2009-08-13 15:45:00,2.89547,2.89644,2.89172,2.89644,8000000.0
2009-08-13 15:46:00,2.89652,2.89652,2.89027,2.89027,6630000.0
2009-08-13 15:47:00,2.89328,2.89509,2.89164,2.89334,7250000.0
2009-08-13 15:48:00,2.89238,2.89497,2.89057,2.89113,9000000.0
2009-08-13 15:49:00,2.88834,2.89628,2.8882,2.89628,8500000.0
2009-08-13 15:50:00,2.89412,2.8977,2.89363,2.8977,7750000.0
2009-08-13 15:51:00,2.89685,2.89978,2.8957,2.89978,9750000.0
2009-08-13 15:52:00,2.89626,2.89886,2.89614,2.89851,6500000.0
2009-08-13 15:53:00,2.89738,2.90285,2.89738,2.90285,9500000.0
2009-08-13 15:54:00,2.90101,2.90224,2.89867,2.90158,7750000.0
2009-08-13 15:55:00,2.89963,2.90245,2.89767,2.902,6500000.0
2009-08-13 15:56:00,2.90203,2.90434,2.9,2.90012,5750000.0
2009-08-13 15:57:00,2.90361,2.90413,2.8993,2.90274,8130000.0
2009-08-13 15:58:00,2.90022,2.90217,2.89592,2.89932,7500000.0
2009-08-13 15:59:00,2.90143,2.90176,2.89734,2.90101,11500000.0
2009-08-13 16:00:00,2.90249,2.90417,2.89761,2.89761,8250000.0
2009-08-13 16:01:00,2.89705,2.90049,2.8938,2.89827,6630000.0
2009-08-13 16:02:00,2.89489,2.90059,2.89096,2.89585,12250000.0
2009-08-13 16:03:00,2.89225,2.89699,2.88999,2.89312,7000000.0
2009-08-13 16:04:00,2.89477,2.89603,2.89208,2.89528,11250000.0
2009-08-13 16:05:00,2.89481,2.89517,2.88999,2.89142,11130000.0
2009-08-13 16:06:00,2.89339,2.8936,2.88747,2.89166,13750000.0
2009-08-13 16:07:00,2.88843,2.89211,2.88742,2.89211,9750000.0
2009-08-13 16:08:00,2.88541,2.89083,2.88436,2.88457,14630000.0
2009-08-13 16:09:00,2.88955,2.89045,2.88403,2.89026,8500000.0
2009-08-13 16:10:00,2.88913,2.89069,2.88587,2.88927,10630000.0
2009-08-13 16:11:00,2.88636,2.89001,2.88636,2.89001,5630000.0
2009-08-13 16:12:00,2.88912,2.88912,2.88612,2.88689,7250000.0
2009-08-13 16:13:00,2.8892,2.89149,2.88539,2.88951,10250000.0
2009-08-13 16:14:00,2.89064,2.89163,2.88788,2.89074,9750000.0
2009-08-13 16:15:00,2.88828,2.89146,2.88598,2.89057,8250000.0
2009-08-13 16:16:00,2.88731,2.88951,2.88629,2.8894,9880000.0
2009-08-13 16:17:00,2.89008,2.89027,2.88607,2.89024,17010000.0
2009-08-13 16:18:00,2.88741,2.89031,2.88524,2.89031,7750000.0
2009-08-13 16:19:00,2.88792,2.88949,2.8855,2.88907,9000000.0
2009-08-13 16:20:00,2.88747,2.88975,2.88552,2.88552,10000000.0
2009-08-13 16:21:00,2.8845,2.88773,2.88232,2.88232,5500000.0
2009-08-13 16:22:00,2.88589,2.88841,2.88516,2.88733,9750000.0
2009-08-13 16:23:00,2.88775,2.88775,2.88388,2.88655,8000000.0
2009-08-13 16:24:00,2.88357,2.88704,2.88177,2.88341,7000000.0
2009-08-13 16:25:00,2.88213,2.88641,2.88213,2.88378,6000000.0
2009-08-13 16:26:00,2.88401,2.88537,2.88309,2.88309,10500000.0
2009-08-13 16:27:00,2.88347,2.88534,2.8799,2.88395,13000000.0
2009-08-13 16:28:00,2.88505,2.8892,2.88426,2.8892,8880000.0
2009-08-13 16:29:00,2.88597,2.88954,2.88537,2.88954,8750000.0
2009-08-13 16:30:00,2.89051,2.89051,2.88535,2.88683,7500000.0
2009-08-13 16:31:00,2.88928,2.88981,2.88496,2.889,9130000.0
2009-08-13 16:32:00,2.88495,2.88887,2.88404,2.88887,9000000.0
2009-08-13 16:33:00,2.8884,2.89048,2.88526,2.89048,11250000.0
2009-08-13 16:34:00,2.88194,2.88794,2.88194,2.88793,12000000.0
2009-08-13 16:35:00,2.88832,2.88843,2.88224,2.88801,13500000.0
2009-08-13 16:36:00,2.88543,2.88839,2.88171,2.88839,12250000.0
2009-08-13 16:37:00,2.88643,2.89033,2.88494,2.88983,10130000.0
2009-08-13 16:38:00,2.886,2.88836,2.88134,2.8877,16500000.0
2009-08-13 16:39:00,2.88773,2.88773,2.8824,2.88319,7500000.0
2009-08-13 16:40:00,2.88306,2.8868,2.88214,2.8868,9250000.0
2009-08-13 16:41:00,2.88479,2.88498,2.87961,2.87961,9750000.0
2009-08-13 16:42:00,2.88232,2.88395,2.87903,2.87903,6750000.0
2009-08-13 16:43:00,2.88432,2.88432,2.88026,2.88082,14250000.0
2009-08-13 16:44:00,2.88225,2.88225,2.87812,2.87812,8500000.0
2009-08-13 16:45:00,2.88026,2.88219,2.87694,2.88185,8380000.0
2009-08-13 16:46:00,2.88097,2.88204,2.87791,2.88019,7250000.0
2009-08-13 16:47:00,2.87873,2.8822,2.87812,2.88187,11500000.0
2009-08-13 16:48:00,2.88209,2.88473,2.87981,2.88347,9000000.0
2009-08-13 16:49:00,2.88775,2.88992,2.88194,2.88572,10750000.0
2009-08-13 16:50:00,2.88443,2.88604,2.88184,2.88549,6500000.0
2009-08-13 16:51:00,2.88492,2.88772,2.88234,2.88686,7500000.0
2009-08-13 16:52:00,2.88728,2.88784,2.88413,2.8863,8130000.0
2009-08-13 16:53:00,2.8832,2.88696,2.87973,2.8828,14500000.0
2009-08-13 16:54:00,2.88261,2.88637,2.88261,2.88637,8250000.0
2009-08-13 16:55:00,2.8832,2.88592,2.87953,2.88403,6500000.0
2009-08-13 16:56:00,2.88635,2.88792,2.8836,2.88751,11250000.0
2009-08-13 16:57:00,2.88865,2.88909,2.88427,2.88427,11500000.0
2009-08-13 16:58:00,2.88372,2.88703,2.88197,2.88703,8630000.0
2009-08-13 16:59:00,2.88444,2.88575,2.88208,2.88208,9750000.0
2009-08-13 17:00:00,2.88588,2.88641,2.88372,2.88591,6000000.0
2009-08-13 17:01:00,2.88575,2.88643,2.88245,2.88563,10500000.0
2009-08-13 17:02:00,2.88656,2.88656,2.88094,2.88494,7250000.0
2009-08-13 17:03:00,2.88484,2.88693,2.88149,2.88389,8500000.0
2009-08-13 17:04:00,2.88668,2.88701,2.88424,2.88596,14130000.0
2009-08-13 17:05:00,2.88452,2.88772,2.88452,2.88691,6750000.0
2009-08-13 17:06:00,2.88415,2.88812,2.88403,2.88812,8250000.0
2009-08-13 17:07:00,2.88385,2.88737,2.88385,2.88512,6750000.0
2009-08-13 17:08:00,2.88593,2.8875,2.88525,2.88594,9000000.0
2009-08-13 17:09:00,2.88639,2.88807,2.88382,2.88579,9250000.0
2009-08-13 17:10:00,2.8839,2.88704,2.88168,2.88523,11130000.0
2009-08-13 17:11:00,2.88615,2.8887,2.88546,2.88812,6130000.0
2009-08-13 17:12:00,2.88774,2.88811,2.88436,2.88796,10750000.0
2009-08-13 17:13:00,2.88714,2.8883,2.88547,2.88773,10000000.0
2009-08-13 17:14:00,2.88857,2.88926,2.88495,2.88863,7130000.0
2009-08-13 17:15:00,2.88899,2.8914,2.88376,2.89059,9750000.0
2009-08-13 17:16:00,2.88641,2.88797,2.88556,2.88657,10000000.0
2009-08-13 17:17:00,2.88804,2.88959,2.88655,2.88947,8630000.0
2009-08-13 17:18:00,2.88524,2.88957,2.88503,2.88836,6000000.0
2009-08-13 17:19:00,2.88512,2.8906,2.88512,2.89012,9750000.0
2009-08-13 17:20:00,2.8913,2.8913,2.8888,2.89007,5250000.0
2009-08-13 17:21:00,2.88954,2.89149,2.8887,2.88873,8000000.0
2009-08-13 17:22:00,2.89119,2.89265,2.88793,2.8918,13750000.0
2009-08-13 17:23:00,2.89266,2.89332,2.88781,2.89047,12880000.0
2009-08-13 17:24:00,2.88745,2.89459,2.88688,2.8912,10250000.0
2009-08-13 17:25:00,2.89234,2.89443,2.88903,2.89294,10250000.0
2009-08-13 17:26:00,2.8895,2.89301,2.88761,2.89275,17500000.0
2009-08-13 17:27:00,2.89088,2.89252,2.88917,2.89252,9500000.0
2009-08-13 17:28:00,2.88588,2.89161,2.88585,2.89161,8750000.0
2009-08-13 17:29:00,2.88787,2.89261,2.88588,2.89261,9630000.0
2009-08-13 17:30:00,2.89163,2.89342,2.88988,2.88988,7250000.0
2009-08-13 17:31:00,2.88951,2.89309,2.88822,2.88822,12000000.0
2009-08-13 17:32:00,2.89212,2.89396,2.8882,2.89314,7630000.0
2009-08-13 17:33:00,2.89177,2.89336,2.89115,2.89302,7500000.0
2009-08-13 17:34:00,2.89293,2.89345,2.88988,2.89197,7500000.0
2009-08-13 17:35:00,2.89165,2.89295,2.88872,2.89062,7500000.0
2009-08-13 17:36:00,2.89283,2.89298,2.88919,2.88921,6750000.0
2009-08-13 17:37:00,2.89183,2.89263,2.88968,2.8911,8750000.0
2009-08-13 17:38:00,2.88968,2.89267,2.88954,2.89251,10250000.0
2009-08-13 17:39:00,2.88765,2.89116,2.88626,2.88922,9260000.0
2009-08-13 17:40:00,2.89048,2.89093,2.88694,2.89071,7750000.0
2009-08-13 17:41:00,2.88942,2.89309,2.88942,2.89033,9630000.0
2009-08-13 17:42:00,2.89208,2.89299,2.8888,2.89235,8750000.0
2009-08-13 17:43:00,2.89029,2.89317,2.89012,2.89019,6250000.0
2009-08-13 17:44:00,2.89009,2.89118,2.88682,2.88803,13380000.0
2009-08-13 17:45:00,2.89172,2.89172,2.8891,2.89039,6880000.0
2009-08-13 17:46:00,2.88821,2.89068,2.88584,2.88889,12880000.0
2009-08-13 17:47:00,2.89114,2.89115,2.88777,2.89115,7500000.0
2009-08-13 17:48:00,2.88793,2.89165,2.88698,2.88698,7750000.0
2009-08-13 17:49:00,2.88908,2.89009,2.88716,2.88955,9250000.0
2009-08-13 17:50:00,2.88863,2.89199,2.88462,2.88586,12750000.0
2009-08-13 17:51:00,2.88802,2.89141,2.8857,2.89002,6750000.0
2009-08-13 17:52:00,2.88963,2.88963,2.88489,2.8863,12630000.0
2009-08-13 17:53:00,2.89113,2.89214,2.88861,2.8887,5750000.0
2009-08-13 17:54:00,2.88725,2.89129,2.88334,2.88834,12500000.0
2009-08-13 17:55:00,2.88689,2.89239,2.88653,2.89059,10500000.0
2009-08-13 17:56:00,2.88901,2.88997,2.88297,2.88297,12000000.0
2009-08-13 17:57:00,2.88645,2.88929,2.88462,2.88876,13750000.0
2009-08-13 17:58:00,2.88565,2.88981,2.88454,2.88928,8250000.0
2009-08-13 17:59:00,2.88995,2.88995,2.88416,2.88879,8750000.0
2009-08-13 18:00:00,2.88594,2.89014,2.88594,2.88772,8750000.0
2009-08-13 18:01:00,2.88983,2.88983,2.88367,2.88804,8630000.0
2009-08-13 18:02:00,2.88865,2.8908,2.88472,2.88928,11500000.0
2009-08-13 18:03:00,2.88866,2.88901,2.88395,2.88643,9250000.0
2009-08-13 18:04:00,2.88817,2.89087,2.8834,2.88447,11500000.0
2009-08-13 18:05:00,2.88755,2.88915,2.88557,2.88606,8000000.0
2009-08-13 18:06:00,2.88632,2.88895,2.88632,2.88872,11750000.0
2009-08-13 18:07:00,2.88728,2.88857,2.88479,2.88592,9750000.0
2009-08-13 18:08:00,2.88658,2.88908,2.88655,2.88835,6250000.0
2009-08-13 18:09:00,2.88985,2.89048,2.88517,2.88759,8750000.0
2009-08-13 18:10:00,2.88793,2.88885,2.8863,2.8863,6750000.0
2009-08-13 18:11:00,2.88895,2.88895,2.88573,2.88819,10500000.0
2009-08-13 18:12:00,2.8885,2.8885,2.88275,2.88347,5500000.0
2009-08-13 18:13:00,2.888,2.888,2.88316,2.88401,8500000.0
2009-08-13 18:14:00,2.88664,2.88685,2.88164,2.88294,10250000.0
2009-08-13 18:15:00,2.88618,2.88664,2.88264,2.88364,12000000.0
2009-08-13 18:16:00,2.88495,2.88495,2.87825,2.88381,6000000.0
2009-08-13 18:17:00,2.88393,2.88448,2.87862,2.8843,9500000.0
2009-08-13 18:18:00,2.88409,2.88409,2.88221,2.88285,8000000.0
2009-08-13 18:19:00,2.88401,2.88451,2.88006,2.88363,14500000.0
2009-08-13 18:20:00,2.88291,2.88464,2.87999,2.88144,12500000.0
2009-08-13 18:21:00,2.88357,2.88427,2.8795,2.88427,10250000.0
2009-08-13 18:22:00,2.88424,2.88505,2.88177,2.88295,6380000.0
2009-08-13 18:23:00,2.88104,2.88354,2.87931,2.88354,8000000.0
2009-08-13 18:24:00,2.87864,2.88415,2.87864,2.88394,6130000.0
2009-08-13 18:25:00,2.8829,2.88358,2.88206,2.88347,10000000.0
2009-08-13 18:26:00,2.88023,2.8835,2.88023,2.88225,6880000.0
2009-08-13 18:27:00,2.88282,2.88517,2.88278,2.88466,6000000.0
2009-08-13 18:28:00,2.88443,2.88443,2.88243,2.88244,9630000.0
2009-08-13 18:29:00,2.88261,2.88686,2.88169,2.88513,8630000.0
2009-08-13 18:30:00,2.88406,2.8877,2.88378,2.88641,15000000.0
2009-08-13 18:31:00,2.88383,2.88532,2.88251,2.88532,12000000.0
2009-08-13 18:32:00,2.8851,2.88765,2.8832,2.88457,5500000.0
2009-08-13 18:33:00,2.88159,2.88605,2.88063,2.88605,15630000.0
2009-08-13 18:34:00,2.88517,2.88797,2.88458,2.88719,11000000.0
2009-08-13 18:35:00,2.88443,2.88745,2.88353,2.88445,13630000.0
2009-08-13 18:36:00,2.88606,2.8864,2.88358,2.88547,6250000.0
2009-08-13 18:37:00,2.88572,2.88621,2.88152,2.88391,13000000.0
2009-08-13 18:38:00,2.88506,2.8862,2.88394,2.88451,13630000.0
2009-08-13 18:39:00,2.88564,2.88654,2.88235,2.88654,13250000.0
2009-08-13 18:40:00,2.88607,2.88655,2.88166,2.88655,10750000.0
2009-08-13 18:41:00,2.8827,2.8876,2.88108,2.88697,7750000.0
2009-08-13 18:42:00,2.88568,2.88855,2.88232,2.88741,13380000.0
2009-08-13 18:43:00,2.88451,2.88895,2.88451,2.88729,8880000.0
2009-08-13 18:44:00,2.88484,2.89024,2.88392,2.88731,11000000.0
2009-08-13 18:45:00,2.88396,2.88637,2.8813,2.8853,7000000.0
2009-08-13 18:46:00,2.88533,2.88894,2.88533,2.88792,5250000.0
2009-08-13 18:47:00,2.88603,2.88667,2.88504,2.88631,7500000.0
2009-08-13 18:48:00,2.88556,2.88771,2.88083,2.88704,10250000.0
2009-08-13 18:49:00,2.88689,2.88689,2.88279,2.88285,10250000.0
2009-08-13 18:50:00,2.88452,2.88612,2.88452,2.88473,5500000.0
2009-08-13 18:51:00,2.88453,2.88743,2.88418,2.88528,12750000.0
2009-08-13 18:52:00,2.88686,2.8884,2.88445,2.88736,9630000.0
2009-08-13 18:53:00,2.88467,2.88756,2.88438,2.88724,8250000.0
2009-08-13 18:54:00,2.88581,2.88608,2.88288,2.88353,7000000.0
2009-08-13 18:55:00,2.88449,2.8861,2.88178,2.88514,11000000.0
2009-08-13 18:56:00,2.88644,2.88695,2.88192,2.88498,15000000.0
2009-08-13 18:57:00,2.87947,2.88681,2.87947,2.88536,15130000.0
2009-08-13 18:58:00,2.8862,2.8862,2.8809,2.88569,7750000.0
2009-08-13 18:59:00,2.8865,2.88849,2.88183,2.88747,7380000.0
2009-08-13 19:00:00,2.88447,2.88717,2.88351,2.88665,10250000.0
2009-08-13 19:01:00,2.88555,2.8868,2.88211,2.88211,9750000.0
2009-08-13 19:02:00,2.88542,2.88768,2.88225,2.88575,7750000.0
2009-08-13 19:03:00,2.88339,2.88479,2.88109,2.88304,9000000.0
2009-08-13 19:04:00,2.88476,2.88623,2.88169,2.88429,10500000.0
2009-08-13 19:05:00,2.88513,2.88535,2.88284,2.88392,6000000.0
2009-08-13 19:06:00,2.88253,2.88697,2.87979,2.88474,15510000.0
2009-08-13 19:07:00,2.88385,2.88524,2.87966,2.88275,14500000.0
2009-08-13 19:08:00,2.88845,2.88845,2.88032,2.88552,8130000.0
2009-08-13 19:09:00,2.88494,2.8851,2.88262,2.88433,6000000.0
2009-08-13 19:10:00,2.88603,2.88603,2.88227,2.88481,9380000.0
2009-08-13 19:11:00,2.88207,2.8873,2.88094,2.88211,9130000.0
2009-08-13 19:12:00,2.88239,2.88622,2.88086,2.88357,9250000.0
2009-08-13 19:13:00,2.88308,2.88762,2.87998,2.88513,12250000.0
2009-08-13 19:14:00,2.88503,2.88639,2.88219,2.88608,10250000.0
2009-08-13 19:15:00,2.88692,2.88692,2.88294,2.88468,7500000.0
2009-08-13 19:16:00,2.8828,2.88758,2.8828,2.88697,9000000.0
2009-08-13 19:17:00,2.88661,2.88681,2.88057,2.88649,9500000.0
2009-08-13 19:18:00,2.88203,2.88766,2.88203,2.88606,7510000.0
2009-08-13 19:19:00,2.8849,2.88612,2.88284,2.88284,8500000.0
2009-08-13 19:20:00,2.8827,2.88538,2.8822,2.88354,8250000.0
2009-08-13 19:21:00,2.88505,2.88543,2.8814,2.88475,6500000.0
2009-08-13 19:22:00,2.88361,2.88562,2.88239,2.88562,8750000.0
2009-08-13 19:23:00,2.88459,2.88752,2.88377,2.88628,9250000.0
2009-08-13 19:24:00,2.8818,2.88561,2.8818,2.88331,11250000.0
2009-08-13 19:25:00,2.88034,2.88475,2.88034,2.8833,7500000.0
2009-08-13 19:26:00,2.88118,2.88578,2.88118,2.88298,9750000.0
2009-08-13 19:27:00,2.88449,2.8876,2.8821,2.8821,8250000.0
2009-08-13 19:28:00,2.88465,2.88547,2.88237,2.88547,9750000.0
2009-08-13 19:29:00,2.88272,2.88491,2.88057,2.88142,8750000.0
2009-08-13 19:30:00,2.88258,2.88387,2.87857,2.87857,7000000.0
2009-08-13 19:31:00,2.88066,2.88507,2.87645,2.88464,7750000.0
2009-08-13 19:32:00,2.88414,2.88414,2.87994,2.88012,8500000.0
2009-08-13 19:33:00,2.87457,2.8826,2.87158,2.87663,15000000.0
2009-08-13 19:34:00,2.87675,2.88197,2.87434,2.87434,10500000.0
2009-08-13 19:35:00,2.8791,2.87993,2.87319,2.87323,6130000.0
2009-08-13 19:36:00,2.87292,2.87807,2.87137,2.87772,18130000.0
2009-08-13 19:37:00,2.87507,2.8781,2.87353,2.87634,14000000.0
2009-08-13 19:38:00,2.87434,2.87685,2.87339,2.87431,7750000.0
2009-08-13 19:39:00,2.87056,2.8756,2.87056,2.8756,9510000.0
2009-08-13 19:40:00,2.8774,2.8774,2.87308,2.8733,7130000.0
2009-08-13 19:41:00,2.87409,2.8784,2.87063,2.87352,15250000.0
2009-08-13 19:42:00,2.87589,2.87719,2.87163,2.87437,12500000.0
2009-08-13 19:43:00,2.87603,2.8777,2.87386,2.87736,10750000.0
2009-08-13 19:44:00,2.87431,2.87644,2.8741,2.87619,5130000.0
2009-08-13 19:45:00,2.87531,2.87713,2.87164,2.87548,7000000.0
2009-08-13 19:46:00,2.87551,2.87872,2.87156,2.87632,11000000.0
2009-08-13 19:47:00,2.87424,2.87762,2.87325,2.876,9250000.0
2009-08-13 19:48:00,2.87536,2.87728,2.87293,2.87475,10750000.0
2009-08-13 19:49:00,2.87374,2.87714,2.87267,2.87267,9380000.0
2009-08-13 19:50:00,2.87872,2.87872,2.87302,2.87453,6750000.0
2009-08-13 19:51:00,2.87769,2.87773,2.87581,2.87773,6130000.0
2009-08-13 19:52:00,2.87839,2.87878,2.87622,2.87716,6750000.0
2009-08-13 19:53:00,2.87721,2.87835,2.87373,2.87619,10380000.0
2009-08-13 19:54:00,2.87862,2.87925,2.87635,2.87885,11250000.0
2009-08-13 19:55:00,2.87472,2.87999,2.87399,2.87787,6380000.0
2009-08-13 19:56:00,2.8778,2.88092,2.87484,2.87864,9750000.0
2009-08-13 19:57:00,2.87836,2.88155,2.87596,2.87892,9000000.0
2009-08-13 19:58:00,2.87998,2.88096,2.87428,2.87752,9000000.0
2009-08-13 19:59:00,2.88051,2.88103,2.87243,2.87788,6000000.0
2009-08-13 20:00:00,2.8789,2.8819,2.87719,2.87936,21750000.0
2009-08-13 20:01:00,2.87631,2.88164,2.87631,2.87903,19750000.0
2009-08-13 20:02:00,2.88006,2.88047,2.8767,2.87923,5750000.0
2009-08-13 20:03:00,2.88129,2.88135,2.87724,2.87724,9250000.0
2009-08-13 20:04:00,2.88083,2.88281,2.87996,2.88111,6500000.0
2009-08-13 20:05:00,2.87817,2.88251,2.87421,2.87862,8750000.0
2009-08-13 20:06:00,2.88071,2.88163,2.87596,2.88163,6000000.0
2009-08-13 20:07:00,2.87847,2.88204,2.87847,2.88184,6750000.0
2009-08-13 20:08:00,2.87881,2.88325,2.87873,2.88121,6500000.0
2009-08-13 20:09:00,2.88257,2.88532,2.88145,2.88532,11880000.0
2009-08-13 20:10:00,2.87836,2.88391,2.87691,2.88182,7250000.0
2009-08-13 20:11:00,2.88323,2.88446,2.87906,2.88407,7500000.0
2009-08-13 20:12:00,2.8844,2.88532,2.88132,2.88149,7500000.0
2009-08-13 20:13:00,2.88197,2.88646,2.87961,2.8818,12500000.0
2009-08-13 20:14:00,2.88566,2.88569,2.88176,2.88176,14750000.0
2009-08-13 20:15:00,2.8849,2.88584,2.88073,2.88546,11500000.0
2009-08-13 20:16:00,2.88457,2.88648,2.88094,2.88191,8000000.0
2009-08-13 20:17:00,2.88472,2.88472,2.87982,2.87982,7750000.0
2009-08-13 20:18:00,2.88272,2.88736,2.88186,2.88291,10130000.0
2009-08-13 20:19:00,2.88197,2.88445,2.87943,2.88138,9250000.0
2009-08-13 20:20:00,2.88581,2.88653,2.87808,2.87808,8250000.0
2009-08-13 20:21:00,2.8842,2.88499,2.87896,2.88251,14750000.0
2009-08-13 20:22:00,2.88168,2.88392,2.88159,2.88383,11010000.0
2009-08-13 20:23:00,2.88369,2.88432,2.88069,2.88239,16000000.0
2009-08-13 20:24:00,2.88087,2.88427,2.8789,2.88225,8750000.0
2009-08-13 20:25:00,2.88207,2.88387,2.88063,2.88063,8000000.0
2009-08-13 20:26:00,2.87944,2.88309,2.87944,2.88127,8750000.0
2009-08-13 20:27:00,2.87939,2.88342,2.87905,2.88303,13000000.0
2009-08-13 20:28:00,2.88274,2.88274,2.87872,2.8808,17500000.0
2009-08-13 20:29:00,2.87538,2.88401,2.87538,2.87998,10250000.0
2009-08-13 20:30:00,2.87739,2.88216,2.87739,2.88216,8500000.0
2009-08-13 20:31:00,2.87649,2.88357,2.87649,2.88263,13000000.0
2009-08-13 20:32:00,2.88279,2.88316,2.87885,2.88311,16500000.0
2009-08-13 20:33:00,2.88247,2.88247,2.87842,2.88029,9250000.0
2009-08-13 20:34:00,2.88247,2.88371,2.87653,2.88146,17250000.0
2009-08-13 20:35:00,2.87956,2.88389,2.87956,2.88332,11750000.0
2009-08-13 20:36:00,2.88232,2.88566,2.88114,2.88213,11380000.0
2009-08-13 20:37:00,2.88113,2.88402,2.87773,2.88402,10250000.0
2009-08-13 20:38:00,2.88318,2.88526,2.88116,2.88425,11000000.0
2009-08-13 20:39:00,2.87945,2.88355,2.87945,2.87955,5250000.0
2009-08-13 20:40:00,2.88168,2.88481,2.88013,2.88341,7380000.0
2009-08-13 20:41:00,2.88051,2.88603,2.88051,2.88182,15380000.0
2009-08-13 20:42:00,2.87931,2.88377,2.87931,2.88088,7630000.0
2009-08-13 20:43:00,2.88487,2.88552,2.87983,2.87986,7000000.0
2009-08-13 20:44:00,2.87793,2.88248,2.87793,2.88042,7380000.0
2009-08-13 20:45:00,2.8827,2.88347,2.88036,2.88288,5880000.0
2009-08-13 20:46:00,2.88093,2.88317,2.87679,2.88115,8000000.0
2009-08-13 20:47:00,2.88459,2.88532,2.87988,2.88288,11130000.0
2009-08-13 20:48:00,2.87898,2.88441,2.87898,2.88322,13250000.0
2009-08-13 20:49:00,2.88307,2.88374,2.87797,2.88053,10000000.0
2009-08-13 20:50:00,2.8832,2.88494,2.88117,2.88117,11250000.0
2009-08-13 20:51:00,2.88099,2.88192,2.87826,2.87926,6250000.0
2009-08-13 20:52:00,2.88362,2.88434,2.87997,2.87997,10250000.0
2009-08-13 20:53:00,2.87998,2.88157,2.87696,2.87981,8000000.0
2009-08-13 20:54:00,2.88086,2.88401,2.87774,2.87858,13500000.0
2009-08-13 20:55:00,2.88278,2.88326,2.87766,2.88256,9500000.0
2009-08-13 20:56:00,2.88035,2.88257,2.87657,2.87978,8500000.0
2009-08-13 20:57:00,2.88115,2.88293,2.87626,2.88065,7880000.0
2009-08-13 20:58:00,2.88032,2.88389,2.87751,2.87938,7630000.0
2009-08-13 20:59:00,2.88311,2.88575,2.88092,2.88377,7500000.0
2009-08-13 21:00:00,2.8826,2.88381,2.88179,2.88381,11750000.0
2009-08-13 21:01:00,2.8824,2.88528,2.87902,2.87902,8250000.0
2009-08-13 21:02:00,2.88371,2.88386,2.87933,2.88278,13250000.0
2009-08-13 21:03:00,2.88116,2.88308,2.87764,2.88308,5500000.0
2009-08-13 21:04:00,2.88192,2.88366,2.87784,2.88056,14750000.0
2009-08-13 21:05:00,2.88039,2.88301,2.87651,2.88039,12000000.0
2009-08-13 21:06:00,2.88195,2.88512,2.87783,2.88298,12380000.0
2009-08-13 21:07:00,2.88092,2.88296,2.87984,2.88215,6250000.0
2009-08-13 21:08:00,2.88019,2.88328,2.88004,2.88209,7500000.0
2009-08-13 21:09:00,2.88346,2.88346,2.87788,2.87858,8500000.0
2009-08-13 21:10:00,2.88275,2.88441,2.87734,2.88015,11500000.0
2009-08-13 21:11:00,2.87953,2.88233,2.8776,2.87848,10750000.0
2009-08-13 21:12:00,2.8787,2.88061,2.87264,2.88057,11750000.0
2009-08-13 21:13:00,2.88068,2.88132,2.8722,2.87908,8500000.0
2009-08-13 21:14:00,2.87541,2.87886,2.87311,2.8761,8750000.0
2009-08-13 21:15:00,2.87375,2.87903,2.87375,2.87578,10750000.0
2009-08-13 21:16:00,2.87612,2.87939,2.87612,2.87939,9630000.0
2009-08-13 21:17:00,2.88044,2.88119,2.87688,2.87788,8250000.0
2009-08-13 21:18:00,2.87784,2.87877,2.87288,2.87705,12250000.0
2009-08-13 21:19:00,2.88107,2.88107,2.87648,2.87807,6750000.0
2009-08-13 21:20:00,2.87801,2.88215,2.87734,2.87835,12750000.0
2009-08-13 21:21:00,2.87795,2.8803,2.87581,2.87838,16500000.0
2009-08-13 21:22:00,2.88038,2.88181,2.87551,2.87979,12880000.0
2009-08-13 21:23:00,2.87933,2.882,2.87933,2.88178,5750000.0
2009-08-13 21:24:00,2.88047,2.88269,2.8776,2.88144,9000000.0
2009-08-13 21:25:00,2.87692,2.88152,2.87692,2.8783,10380000.0
2009-08-13 21:26:00,2.87787,2.88041,2.87723,2.87723,12500000.0
2009-08-13 21:27:00,2.87825,2.87976,2.87477,2.87957,9880000.0
2009-08-13 21:28:00,2.8776,2.88023,2.87619,2.88023,9000000.0
2009-08-13 21:29:00,2.87392,2.88033,2.87392,2.87694,12750000.0
2009-08-13 21:30:00,2.8771,2.87956,2.87578,2.87581,7000000.0
2009-08-13 21:31:00,2.87826,2.88074,2.87501,2.88074,7500000.0
2009-08-13 21:32:00,2.8787,2.88018,2.87583,2.8783,11630000.0
2009-08-13 21:33:00,2.8785,2.88068,2.87611,2.88068,14130000.0
2009-08-13 21:34:00,2.87872,2.88356,2.8763,2.87981,13130000.0
2009-08-13 21:35:00,2.87751,2.88228,2.87625,2.87625,14250000.0
2009-08-13 21:36:00,2.88152,2.88165,2.87706,2.87735,8500000.0
2009-08-13 21:37:00,2.87494,2.88129,2.87494,2.87936,16000000.0
2009-08-13 21:38:00,2.87583,2.88145,2.87583,2.87962,12250000.0
2009-08-13 21:39:00,2.88076,2.88169,2.87538,2.87538,11500000.0
2009-08-13 21:40:00,2.88191,2.88299,2.87767,2.8791,9000000.0
2009-08-13 21:41:00,2.87779,2.87915,2.87499,2.87811,8000000.0
2009-08-13 21:42:00,2.87969,2.88186,2.8781,2.87882,8380000.0
2009-08-13 21:43:00,2.88013,2.88258,2.87612,2.87875,17380000.0
2009-08-13 21:44:00,2.8801,2.88023,2.87515,2.87856,6500000.0
2009-08-13 21:45:00,2.88177,2.88233,2.87649,2.87893,11500000.0
2009-08-13 21:46:00,2.88126,2.88172,2.87808,2.87893,8750000.0
2009-08-13 21:47:00,2.87794,2.88241,2.87716,2.87935,9750000.0
2009-08-13 21:48:00,2.87972,2.88241,2.87972,2.87976,10760000.0
2009-08-13 21:49:00,2.87922,2.88148,2.87761,2.88001,8000000.0
2009-08-13 21:50:00,2.87946,2.88336,2.87636,2.87961,10750000.0
2009-08-13 21:51:00,2.8795,2.88074,2.8766,2.8766,11000000.0
2009-08-13 21:52:00,2.87835,2.88226,2.87782,2.87782,6500000.0
2009-08-13 21:53:00,2.87897,2.88136,2.87533,2.87533,9380000.0
2009-08-13 21:54:00,2.87999,2.88144,2.87766,2.88144,13250000.0
2009-08-13 21:55:00,2.87567,2.88187,2.87567,2.8792,9500000.0
2009-08-13 21:56:00,2.879,2.88295,2.87837,2.88003,6750000.0
2009-08-13 21:57:00,2.88304,2.88439,2.87758,2.88018,10500000.0
2009-08-13 21:58:00,2.88078,2.88263,2.87798,2.87953,10750000.0
2009-08-13 21:59:00,2.88277,2.88277,2.87498,2.87498,7630000.0
2009-08-13 22:00:00,2.87983,2.88122,2.87951,2.87951,7750000.0
2009-08-13 22:01:00,2.87977,2.88143,2.87809,2.87809,5750000.0
2009-08-13 22:02:00,2.87635,2.88113,2.87635,2.87902,6750000.0
2009-08-13 22:03:00,2.87904,2.8825,2.87678,2.88093,9750000.0
2009-08-13 22:04:00,2.8772,2.88229,2.8772,2.88229,6380000.0
2009-08-13 22:05:00,2.87945,2.884,2.87885,2.88296,5250000.0
2009-08-13 22:06:00,2.87986,2.88371,2.87777,2.88254,13000000.0
2009-08-13 22:07:00,2.88244,2.88244,2.87753,2.88158,9750000.0
2009-08-13 22:08:00,2.88033,2.88418,2.87893,2.88265,13500000.0
2009-08-13 22:09:00,2.87874,2.8818,2.87688,2.8817,7750000.0
2009-08-13 22:10:00,2.87723,2.88253,2.87723,2.88023,6250000.0
2009-08-13 22:11:00,2.87991,2.88081,2.87789,2.87854,9250000.0
2009-08-13 22:12:00,2.88169,2.88417,2.88048,2.88048,6500000.0
2009-08-13 22:13:00,2.88108,2.88377,2.87966,2.88264,15250000.0
2009-08-13 22:14:00,2.88055,2.88236,2.87991,2.87991,9250000.0
2009-08-13 22:15:00,2.87952,2.88407,2.87881,2.87936,9250000.0
2009-08-13 22:16:00,2.87895,2.87972,2.87558,2.87898,7130000.0
2009-08-13 22:17:00,2.88513,2.88513,2.87741,2.88308,8500000.0
2009-08-13 22:18:00,2.88029,2.88356,2.8774,2.87985,12130000.0
2009-08-13 22:19:00,2.88307,2.88447,2.87998,2.88039,5630000.0
2009-08-13 22:20:00,2.88211,2.88453,2.87624,2.88453,11010000.0
2009-08-13 22:21:00,2.88324,2.88349,2.87963,2.88057,16500000.0
2009-08-13 22:22:00,2.8786,2.88334,2.87753,2.88231,5750000.0
2009-08-13 22:23:00,2.8824,2.88254,2.87973,2.88239,7000000.0
2009-08-13 22:24:00,2.88465,2.88477,2.87973,2.88258,5750000.0
2009-08-13 22:25:00,2.87902,2.88103,2.87705,2.87724,6250000.0
2009-08-13 22:26:00,2.88457,2.88512,2.88297,2.88351,10000000.0
2009-08-13 22:27:00,2.87942,2.88084,2.87485,2.87878,11000000.0
2009-08-13 22:28:00,2.87879,2.88343,2.87807,2.88199,11500000.0
2009-08-13 22:29:00,2.87874,2.88004,2.87578,2.87895,5500000.0
2009-08-13 22:30:00,2.8775,2.87911,2.87535,2.87729,9630000.0
2009-08-13 22:31:00,2.87714,2.88205,2.87714,2.88099,9250000.0
2009-08-13 22:32:00,2.87999,2.88,2.87715,2.87717,13000000.0
2009-08-13 22:33:00,2.87511,2.88201,2.87511,2.87745,10000000.0
2009-08-13 22:34:00,2.87601,2.87974,2.87601,2.87974,12880000.0
2009-08-13 22:35:00,2.8743,2.88076,2.8743,2.87583,6750000.0
2009-08-13 22:36:00,2.87955,2.88137,2.87774,2.87793,8500000.0
2009-08-13 22:37:00,2.87369,2.87982,2.87369,2.87722,9380000.0
2009-08-13 22:38:00,2.87947,2.88253,2.87623,2.87857,29000000.0
2009-08-13 22:39:00,2.87731,2.87985,2.87594,2.87985,10880000.0
2009-08-13 22:40:00,2.87535,2.88097,2.87357,2.8787,7750000.0
2009-08-13 22:41:00,2.87368,2.87975,2.87368,2.87975,9250000.0
2009-08-13 22:42:00,2.87763,2.8813,2.87675,2.87796,6880000.0
2009-08-13 22:43:00,2.87645,2.88179,2.8761,2.88179,11000000.0
2009-08-13 22:44:00,2.87924,2.88052,2.87702,2.87728,8880000.0
2009-08-13 22:45:00,2.87852,2.88169,2.87709,2.87709,7750000.0
2009-08-13 22:46:00,2.87359,2.88024,2.87359,2.88024,6000000.0
2009-08-13 22:47:00,2.87994,2.88232,2.87756,2.88023,10750000.0
2009-08-13 22:48:00,2.87741,2.8796,2.87741,2.87744,10750000.0
2009-08-13 22:49:00,2.87689,2.88259,2.87673,2.88049,10250000.0
2009-08-13 22:50:00,2.87691,2.87925,2.87371,2.87925,13380000.0
2009-08-13 22:51:00,2.88142,2.88142,2.8763,2.87685,5380000.0
2009-08-13 22:52:00,2.87949,2.88083,2.87747,2.87885,7750000.0
2009-08-13 22:53:00,2.88029,2.88029,2.87456,2.87829,10250000.0
2009-08-13 22:54:00,2.87802,2.88078,2.87266,2.87951,10250000.0
2009-08-13 22:55:00,2.87686,2.87987,2.87536,2.87721,17750000.0
2009-08-13 22:56:00,2.87935,2.88045,2.87818,2.87921,6250000.0
2009-08-13 22:57:00,2.87574,2.8796,2.87531,2.87863,10750000.0
2009-08-13 22:58:00,2.87779,2.88067,2.87356,2.87758,14380000.0
2009-08-13 22:59:00,2.87443,2.87926,2.87306,2.87926,13750000.0
2009-08-13 23:00:00,2.87784,2.87921,2.87611,2.87863,10250000.0
2009-08-13 23:01:00,2.8768,2.88096,2.8768,2.88034,10000000.0
2009-08-13 23:02:00,2.87793,2.87932,2.87555,2.87932,9500000.0
2009-08-13 23:03:00,2.87808,2.88009,2.87522,2.87729,5500000.0
2009-08-13 23:04:00,2.87664,2.87965,2.8736,2.87812,9000000.0
2009-08-13 23:05:00,2.87677,2.87977,2.87677,2.87933,13250000.0
2009-08-13 23:06:00,2.879,2.88193,2.87616,2.88193,7000000.0
2009-08-13 23:07:00,2.88098,2.88098,2.87644,2.87839,5630000.0
2009-08-13 23:08:00,2.88052,2.88373,2.88052,2.88213,8500000.0
2009-08-13 23:09:00,2.87734,2.8808,2.8757,2.8808,15000000.0
2009-08-13 23:10:00,2.87876,2.88418,2.87827,2.88072,11500000.0
2009-08-13 23:11:00,2.8749,2.88081,2.8749,2.88018,6000000.0
2009-08-13 23:12:00,2.87621,2.88339,2.87621,2.88265,11500000.0
2009-08-13 23:13:00,2.87902,2.8811,2.87778,2.87778,11000000.0
2009-08-13 23:14:00,2.88281,2.88281,2.87714,2.87971,7000000.0
2009-08-13 23:15:00,2.87826,2.88362,2.87826,2.88263,9000000.0
2009-08-13 23:16:00,2.88025,2.88344,2.87739,2.88022,7000000.0
2009-08-13 23:17:00,2.87949,2.88295,2.87873,2.88295,11000000.0
2009-08-13 23:18:00,2.87867,2.8819,2.87636,2.8794,11750000.0
2009-08-13 23:19:00,2.88141,2.88243,2.87865,2.88237,9000000.0
2009-08-13 23:20:00,2.87514,2.88084,2.87488,2.87488,9750000.0
2009-08-13 23:21:00,2.88063,2.88351,2.87921,2.87921,8500000.0
2009-08-13 23:22:00,2.87592,2.88356,2.87592,2.87889,12000000.0
2009-08-13 23:23:00,2.87736,2.88079,2.87597,2.88079,8000000.0
2009-08-13 23:24:00,2.87779,2.87992,2.87538,2.87792,11000000.0
2009-08-13 23:25:00,2.87599,2.88035,2.87335,2.87437,9380000.0
2009-08-13 23:26:00,2.87402,2.88081,2.87402,2.87724,8000000.0
2009-08-13 23:27:00,2.87983,2.87983,2.87514,2.87644,6130000.0
2009-08-13 23:28:00,2.88025,2.88025,2.87301,2.87466,14380000.0
2009-08-13 23:29:00,2.87919,2.88266,2.87577,2.88125,10750000.0
2009-08-13 23:30:00,2.87725,2.87951,2.87591,2.87804,11750000.0
2009-08-13 23:31:00,2.87492,2.88063,2.87471,2.87645,11500000.0
2009-08-13 23:32:00,2.87617,2.87977,2.87617,2.87764,7750000.0
2009-08-13 23:33:00,2.87777,2.88155,2.87626,2.87626,8380000.0
2009-08-13 23:34:00,2.87596,2.88032,2.87596,2.87832,8630000.0
2009-08-13 23:35:00,2.87549,2.88041,2.87549,2.8802,7750000.0
2009-08-13 23:36:00,2.87824,2.88011,2.87535,2.87798,9750000.0
2009-08-13 23:37:00,2.87707,2.87815,2.87566,2.87661,10500000.0
2009-08-13 23:38:00,2.87754,2.88167,2.87613,2.88124,9130000.0
2009-08-13 23:39:00,2.87782,2.87941,2.87494,2.8781,5750000.0
2009-08-13 23:40:00,2.87848,2.88284,2.87549,2.87983,15000000.0
2009-08-13 23:41:00,2.87916,2.88124,2.87657,2.87815,17130000.0
2009-08-13 23:42:00,2.87805,2.88212,2.87771,2.87924,8000000.0
2009-08-13 23:43:00,2.87575,2.88058,2.87575,2.87856,8250000.0
2009-08-13 23:44:00,2.87694,2.88246,2.87694,2.88198,6750000.0
2009-08-13 23:45:00,2.87963,2.88149,2.87842,2.88093,6750000.0
2009-08-13 23:46:00,2.8808,2.8808,2.87591,2.87821,18500000.0
2009-08-13 23:47:00,2.87692,2.88329,2.87692,2.88191,16000000.0
2009-08-13 23:48:00,2.87761,2.8812,2.87761,2.87762,10000000.0
2009-08-13 23:49:00,2.88087,2.88405,2.87717,2.87994,9000000.0
2009-08-13 23:50:00,2.8816,2.8816,2.87679,2.87912,8000000.0
2009-08-13 23:51:00,2.88194,2.88438,2.87675,2.87901,9500000.0
2009-08-13 23:52:00,2.88195,2.88332,2.87616,2.88332,7000000.0
2009-08-13 23:53:00,2.87953,2.88114,2.87925,2.88114,11750000.0
2009-08-13 23:54:00,2.87835,2.8831,2.87835,2.8831,8000000.0
2009-08-13 23:55:00,2.87809,2.88063,2.87809,2.87895,8750000.0
2009-08-13 23:56:00,2.88091,2.88326,2.87915,2.88203,10880000.0
2009-08-13 23:57:00,2.87998,2.88154,2.8791,2.88154,8250000.0
2009-08-13 23:58:00,2.87959,2.88371,2.879,2.88002,12250000.0
2009-08-13 23:59:00,2.87841,2.88241,2.8773,2.88241,8250000.0
2009-08-14 00:00:00,2.87842,2.88421,2.87842,2.88013,9500000.0
2009-08-14 00:01:00,2.87783,2.88184,2.8762,2.87927,6000000.0
2009-08-14 00:02:00,2.87875,2.88098,2.87805,2.87805,6380000.0
2009-08-14 00:03:00,2.87991,2.88118,2.87755,2.87827,7250000.0
2009-08-14 00:04:00,2.87966,2.88339,2.87781,2.88339,11250000.0
2009-08-14 00:05:00,2.88043,2.88244,2.877,2.88244,8250000.0
2009-08-14 00:06:00,2.87881,2.88303,2.87881,2.88303,10250000.0
2009-08-14 00:07:00,2.88155,2.88328,2.87692,2.88222,8750000.0
2009-08-14 00:08:00,2.88131,2.88442,2.87797,2.87797,14500000.0
2009-08-14 00:09:00,2.8806,2.88234,2.87683,2.88015,9000000.0
2009-08-14 00:10:00,2.88164,2.88557,2.88164,2.8836,9000000.0
2009-08-14 00:11:00,2.87856,2.88323,2.87827,2.88323,8000000.0
2009-08-14 00:12:00,2.88216,2.88413,2.87971,2.88024,10750000.0
2009-08-14 00:13:00,2.88109,2.88281,2.87744,2.88281,12000000.0
2009-08-14 00:14:00,2.88365,2.88574,2.88211,2.88475,10500000.0
2009-08-14 00:16:00,2.88287,2.88494,2.87909,2.87979,8000000.0
2009-08-14 00:17:00,2.87868,2.88096,2.87865,2.87865,8500000.0
2009-08-14 00:18:00,2.87722,2.88062,2.87722,2.88062,6500000.0
2009-08-14 00:19:00,2.87826,2.88288,2.87698,2.87838,9380000.0
2009-08-14 00:20:00,2.87807,2.882,2.87711,2.87925,12250000.0
2009-08-14 00:21:00,2.87625,2.88383,2.87625,2.88206,5880000.0
2009-08-14 00:22:00,2.87933,2.88277,2.87933,2.88277,11000000.0
2009-08-14 00:23:00,2.88081,2.88358,2.87932,2.8802,7000000.0
2009-08-14 00:24:00,2.88116,2.88316,2.8784,2.88087,5880000.0
2009-08-14 00:25:00,2.88196,2.88196,2.8764,2.88097,10250000.0
2009-08-14 00:26:00,2.87824,2.88289,2.87719,2.88289,8130000.0
2009-08-14 00:27:00,2.87885,2.88218,2.87732,2.87902,10500000.0
2009-08-14 00:28:00,2.88143,2.88338,2.87865,2.88246,9750000.0
2009-08-14 00:29:00,2.87817,2.8809,2.8747,2.8747,8250000.0
2009-08-14 00:30:00,2.88032,2.88285,2.87926,2.87926,12500000.0
2009-08-14 00:31:00,2.87879,2.8829,2.87861,2.88269,11500000.0
2009-08-14 00:32:00,2.87668,2.88027,2.87484,2.87878,10750000.0
2009-08-14 00:33:00,2.87805,2.88241,2.87805,2.88121,7500000.0
2009-08-14 00:34:00,2.87825,2.88178,2.87813,2.88108,6500000.0
2009-08-14 00:35:00,2.87634,2.88321,2.87599,2.88032,18750000.0
2009-08-14 00:36:00,2.87816,2.88063,2.87463,2.87906,6000000.0
2009-08-14 00:37:00,2.87403,2.8825,2.87403,2.87872,10000000.0
2009-08-14 00:38:00,2.87999,2.88138,2.87732,2.87889,7250000.0
2009-08-14 00:39:00,2.88314,2.88314,2.87812,2.87893,8500000.0
2009-08-14 00:40:00,2.87768,2.88298,2.87768,2.88182,13000000.0
2009-08-14 00:41:00,2.88054,2.88127,2.87945,2.87945,3750000.0
2009-08-14 00:42:00,2.88016,2.88215,2.87704,2.8777,8750000.0
2009-08-14 00:43:00,2.88066,2.88141,2.87757,2.87887,7750000.0
2009-08-14 00:44:00,2.87838,2.88074,2.87577,2.87716,11250000.0
2009-08-14 00:45:00,2.87814,2.8808,2.87792,2.87918,10750000.0
2009-08-14 00:46:00,2.87674,2.88071,2.87631,2.87811,9130000.0
2009-08-14 00:47:00,2.88182,2.88239,2.87714,2.88196,8250000.0
2009-08-14 00:48:00,2.87498,2.88094,2.87498,2.88094,9250000.0
2009-08-14 00:49:00,2.87773,2.8842,2.87773,2.8798,14630000.0
2009-08-14 00:50:00,2.88,2.88086,2.87462,2.87826,10250000.0
2009-08-14 00:51:00,2.88067,2.88095,2.87942,2.88095,7000000.0
2009-08-14 00:52:00,2.87911,2.88096,2.87782,2.87933,9750000.0
2009-08-14 00:53:00,2.88243,2.88349,2.87785,2.87897,10750000.0
2009-08-14 00:54:00,2.87908,2.88354,2.87908,2.88251,9750000.0
2009-08-14 00:55:00,2.8795,2.88222,2.87932,2.88176,9000000.0
2009-08-14 00:56:00,2.88028,2.88315,2.87693,2.8828,16250000.0
2009-08-14 00:57:00,2.87863,2.88075,2.87699,2.87911,7880000.0
2009-08-14 00:58:00,2.87777,2.88221,2.87499,2.87992,15510000.0
2009-08-14 00:59:00,2.88038,2.88181,2.8767,2.88181,7500000.0
2009-08-14 01:00:00,2.88209,2.88284,2.87745,2.88133,10880000.0
2009-08-14 01:01:00,2.87734,2.88135,2.87558,2.87878,12750000.0
2009-08-14 01:02:00,2.87787,2.88354,2.87681,2.8777,13250000.0
2009-08-14 01:03:00,2.87879,2.88175,2.87589,2.88175,8500000.0
2009-08-14 01:04:00,2.87877,2.88112,2.87877,2.8809,5630000.0
2009-08-14 01:05:00,2.88316,2.88316,2.87656,2.87978,5750000.0
2009-08-14 01:06:00,2.88001,2.88058,2.87921,2.87949,5250000.0
2009-08-14 01:07:00,2.87995,2.88236,2.87967,2.87977,8000000.0
2009-08-14 01:08:00,2.87876,2.88168,2.87867,2.88168,5500000.0
2009-08-14 01:09:00,2.87858,2.88217,2.87804,2.88125,11250000.0
2009-08-14 01:10:00,2.87524,2.8827,2.87524,2.88118,12250000.0
2009-08-14 01:11:00,2.881,2.88398,2.87757,2.88064,14000000.0
2009-08-14 01:12:00,2.88387,2.88387,2.88027,2.88252,7250000.0
2009-08-14 01:13:00,2.87509,2.88278,2.87509,2.88189,6250000.0
2009-08-14 01:14:00,2.88155,2.88271,2.87657,2.88248,8750000.0
2009-08-14 01:15:00,2.8791,2.88107,2.8791,2.88059,5130000.0
2009-08-14 01:16:00,2.87796,2.88193,2.87796,2.87995,8750000.0
2009-08-14 01:17:00,2.88171,2.88171,2.87788,2.87883,11500000.0
2009-08-14 01:18:00,2.88362,2.88362,2.8769,2.8769,15500000.0
2009-08-14 01:19:00,2.88147,2.88406,2.87951,2.88219,12750000.0
2009-08-14 01:20:00,2.87837,2.88179,2.87811,2.88179,6500000.0
2009-08-14 01:21:00,2.87892,2.8825,2.87892,2.88023,9250000.0
2009-08-14 01:22:00,2.88215,2.88215,2.87503,2.87503,11500000.0
2009-08-14 01:23:00,2.87727,2.88393,2.87727,2.88221,8250000.0
2009-08-14 01:24:00,2.87929,2.8823,2.87699,2.87699,5750000.0
2009-08-14 01:25:00,2.88301,2.88301,2.87529,2.87814,10500000.0
2009-08-14 01:26:00,2.87314,2.88116,2.87314,2.87513,14000000.0
2009-08-14 01:27:00,2.87921,2.88186,2.87713,2.87938,12500000.0
2009-08-14 01:28:00,2.88194,2.88461,2.87986,2.88261,12750000.0
2009-08-14 01:29:00,2.87839,2.88161,2.87834,2.87978,6250000.0
2009-08-14 01:30:00,2.87773,2.88249,2.87773,2.87818,7000000.0
2009-08-14 01:31:00,2.88248,2.88248,2.8756,2.8792,7750000.0
2009-08-14 01:32:00,2.8804,2.88438,2.87896,2.88115,12750000.0
2009-08-14 01:33:00,2.8811,2.88372,2.87862,2.88326,11130000.0
2009-08-14 01:34:00,2.88089,2.88217,2.87997,2.87997,4880000.0
2009-08-14 01:35:00,2.87802,2.88446,2.87802,2.883,13750000.0
2009-08-14 01:36:00,2.88018,2.88215,2.87898,2.88148,7380000.0
2009-08-14 01:37:00,2.88183,2.88513,2.87796,2.88107,14750000.0
2009-08-14 01:38:00,2.8789,2.88258,2.8789,2.88258,6750000.0
2009-08-14 01:39:00,2.8813,2.88323,2.8794,2.88113,5750000.0
2009-08-14 01:40:00,2.88181,2.88181,2.8776,2.8776,7880000.0
2009-08-14 01:41:00,2.8849,2.8849,2.8782,2.88346,11130000.0
2009-08-14 01:42:00,2.88225,2.88353,2.87815,2.88338,7250000.0
2009-08-14 01:43:00,2.87991,2.88232,2.87566,2.87948,9130000.0
2009-08-14 01:44:00,2.87984,2.88445,2.87671,2.88347,17880000.0
2009-08-14 01:45:00,2.87945,2.88223,2.87484,2.87927,13380000.0
2009-08-14 01:46:00,2.87926,2.88131,2.87779,2.87807,11880000.0
2009-08-14 01:47:00,2.8812,2.8812,2.87859,2.87859,8500000.0
2009-08-14 01:48:00,2.87878,2.88329,2.87813,2.87977,10130000.0
2009-08-14 01:49:00,2.87889,2.88052,2.87862,2.88052,8750000.0
2009-08-14 01:50:00,2.87772,2.88151,2.87749,2.88151,9000000.0
2009-08-14 01:51:00,2.87881,2.88242,2.87881,2.88046,10750000.0
2009-08-14 01:52:00,2.88087,2.8829,2.87851,2.8825,9880000.0
2009-08-14 01:53:00,2.88101,2.88309,2.88045,2.8813,8630000.0
2009-08-14 01:54:00,2.8812,2.88194,2.87735,2.87968,13000000.0
2009-08-14 01:55:00,2.88009,2.88296,2.87865,2.88001,16770000.0
2009-08-14 01:56:00,2.87781,2.88291,2.87781,2.88203,13500000.0
2009-08-14 01:57:00,2.87966,2.87968,2.87562,2.87968,15750000.0
2009-08-14 01:58:00,2.88136,2.88513,2.88049,2.88049,4500000.0
2009-08-14 02:01:00,2.88109,2.88337,2.88109,2.88337,7000000.0
2009-08-14 02:02:00,2.88191,2.88463,2.87758,2.87758,9750000.0
2009-08-14 02:03:00,2.88055,2.88365,2.87925,2.88365,13250000.0
2009-08-14 02:04:00,2.88596,2.88596,2.87836,2.88038,6750000.0
2009-08-14 02:05:00,2.87992,2.88463,2.87992,2.88053,6380000.0
2009-08-14 02:06:00,2.88291,2.88291,2.88051,2.88114,7000000.0
2009-08-14 02:07:00,2.88598,2.88598,2.88137,2.88467,5500000.0
2009-08-14 02:08:00,2.88109,2.88273,2.87869,2.88268,7010000.0
2009-08-14 02:09:00,2.88187,2.88525,2.87974,2.87974,8750000.0
2009-08-14 02:10:00,2.88025,2.88259,2.87707,2.88259,7250000.0
2009-08-14 02:11:00,2.88556,2.88556,2.8803,2.88051,11500000.0
2009-08-14 02:12:00,2.87965,2.88517,2.87556,2.88481,7250000.0
2009-08-14 02:13:00,2.87999,2.88363,2.87973,2.88139,8630000.0
2009-08-14 02:14:00,2.88122,2.8837,2.87664,2.87972,5750000.0
2009-08-14 02:15:00,2.88252,2.88252,2.87737,2.87737,6750000.0
2009-08-14 02:16:00,2.88122,2.88257,2.8775,2.8775,6130000.0
2009-08-14 02:17:00,2.88184,2.88184,2.87736,2.87816,8250000.0
2009-08-14 02:18:00,2.87927,2.88063,2.87573,2.87827,7250000.0
2009-08-14 02:19:00,2.88031,2.88271,2.87728,2.87728,8750000.0
2009-08-14 02:20:00,2.88048,2.8817,2.87798,2.8817,11000000.0
2009-08-14 02:21:00,2.88097,2.88315,2.87931,2.87931,5630000.0
2009-08-14 02:22:00,2.87622,2.88123,2.87622,2.88123,7500000.0
2009-08-14 02:23:00,2.87914,2.88185,2.87876,2.88185,10000000.0
2009-08-14 02:24:00,2.87879,2.88047,2.87879,2.88047,7500000.0
2009-08-14 02:25:00,2.87694,2.88296,2.87694,2.881,8750000.0
2009-08-14 02:26:00,2.87957,2.88041,2.87195,2.88041,18750000.0
2009-08-14 02:27:00,2.87893,2.88068,2.87496,2.87682,10500000.0
2009-08-14 02:28:00,2.87677,2.8798,2.87522,2.8764,16880000.0
2009-08-14 02:29:00,2.87836,2.87836,2.87034,2.87239,11130000.0
2009-08-14 02:30:00,2.87486,2.87968,2.87363,2.87594,7750000.0
2009-08-14 02:31:00,2.87798,2.87857,2.87378,2.87661,21750000.0
2009-08-14 02:32:00,2.87741,2.87897,2.87555,2.87897,7500000.0
2009-08-14 02:33:00,2.87709,2.87897,2.87485,2.87886,6500000.0
2009-08-14 02:34:00,2.87657,2.87848,2.87628,2.87666,11000000.0
2009-08-14 02:35:00,2.87946,2.88027,2.8775,2.87842,10000000.0
2009-08-14 02:36:00,2.87222,2.87872,2.87222,2.87684,8000000.0
2009-08-14 02:37:00,2.87623,2.87982,2.87557,2.87726,5500000.0
2009-08-14 02:38:00,2.87611,2.87907,2.87511,2.87907,7000000.0
2009-08-14 02:39:00,2.8813,2.8813,2.87766,2.88024,12500000.0
2009-08-14 02:40:00,2.87712,2.87906,2.87519,2.87519,10750000.0
2009-08-14 02:41:00,2.87421,2.87971,2.87341,2.87738,10750000.0
2009-08-14 02:42:00,2.87641,2.87763,2.87327,2.87647,6000000.0
2009-08-14 02:43:00,2.87578,2.87919,2.87502,2.8773,7750000.0
2009-08-14 02:44:00,2.87768,2.87952,2.87612,2.87691,9630000.0
2009-08-14 02:45:00,2.8782,2.8788,2.87457,2.87686,8750000.0
2009-08-14 02:46:00,2.87588,2.8809,2.87588,2.87952,7750000.0
2009-08-14 02:47:00,2.87971,2.87971,2.87476,2.87664,5250000.0
2009-08-14 02:48:00,2.87738,2.88131,2.87738,2.87881,9500000.0
2009-08-14 02:49:00,2.88006,2.88006,2.87466,2.87835,11000000.0
2009-08-14 02:50:00,2.88124,2.88204,2.87454,2.87674,6500000.0
2009-08-14 02:51:00,2.87379,2.88134,2.87379,2.88063,7250000.0
2009-08-14 02:52:00,2.87777,2.87918,2.87431,2.87451,8000000.0
2009-08-14 02:53:00,2.87661,2.88065,2.87592,2.87978,10500000.0
2009-08-14 02:54:00,2.87873,2.87979,2.87677,2.87737,11250000.0
2009-08-14 02:55:00,2.87952,2.88073,2.87559,2.87789,9630000.0
2009-08-14 02:56:00,2.87612,2.87942,2.8737,2.87942,7000000.0
2009-08-14 02:57:00,2.8778,2.88168,2.87653,2.87804,8500000.0
2009-08-14 02:58:00,2.87911,2.88089,2.87739,2.88089,5500000.0
2009-08-14 02:59:00,2.87998,2.87998,2.87551,2.87668,13250000.0
2009-08-14 03:00:00,2.88028,2.88028,2.8778,2.87905,5630000.0
2009-08-14 03:01:00,2.87534,2.87769,2.87398,2.87639,10750000.0
2009-08-14 03:02:00,2.87544,2.87814,2.87226,2.87226,7880000.0
2009-08-14 03:03:00,2.87813,2.87834,2.8729,2.87403,5250000.0
2009-08-14 03:04:00,2.873,2.87673,2.87216,2.87417,6630000.0
2009-08-14 03:05:00,2.87269,2.87875,2.87269,2.87489,9250000.0
2009-08-14 03:06:00,2.87565,2.87732,2.8709,2.87556,11250000.0
2009-08-14 03:07:00,2.87439,2.8789,2.87439,2.8787,6750000.0
2009-08-14 03:08:00,2.87396,2.87723,2.87396,2.87471,11250000.0
2009-08-14 03:09:00,2.87634,2.87954,2.87473,2.8785,8250000.0
2009-08-14 03:10:00,2.87761,2.87772,2.87303,2.87507,7000000.0
2009-08-14 03:11:00,2.87285,2.87865,2.87285,2.87861,6000000.0
2009-08-14 03:12:00,2.87651,2.87725,2.87434,2.87434,8880000.0
2009-08-14 03:13:00,2.87464,2.87925,2.87404,2.87864,6500000.0
2009-08-14 03:14:00,2.87875,2.87899,2.87572,2.87615,5500000.0
2009-08-14 03:15:00,2.87921,2.87921,2.87431,2.87856,6000000.0
2009-08-14 03:16:00,2.87842,2.87849,2.87363,2.87671,10130000.0
2009-08-14 03:17:00,2.87318,2.87946,2.87318,2.87893,8750000.0
2009-08-14 03:18:00,2.87651,2.87943,2.87297,2.87807,9250000.0
2009-08-14 03:19:00,2.87866,2.87906,2.87467,2.87749,8000000.0
2009-08-14 03:20:00,2.87491,2.87959,2.87274,2.87274,8880000.0
2009-08-14 03:21:00,2.87349,2.87963,2.87349,2.87953,11000000.0
2009-08-14 03:22:00,2.87687,2.87852,2.87179,2.87735,5500000.0
2009-08-14 03:23:00,2.8785,2.88041,2.87703,2.87955,6380000.0
2009-08-14 03:24:00,2.87604,2.87819,2.87604,2.87698,9250000.0
2009-08-14 03:25:00,2.87571,2.88038,2.87434,2.87964,5500000.0
2009-08-14 03:26:00,2.87834,2.87976,2.87341,2.87976,6750000.0
2009-08-14 03:27:00,2.87492,2.87866,2.87328,2.87634,6500000.0
2009-08-14 03:28:00,2.87504,2.88133,2.87504,2.8786,14000000.0
2009-08-14 03:29:00,2.87928,2.87928,2.8733,2.87612,10000000.0
2009-08-14 03:30:00,2.87309,2.87847,2.87309,2.87847,7500000.0
2009-08-14 03:31:00,2.87923,2.87923,2.87411,2.87806,8750000.0
2009-08-14 03:32:00,2.87887,2.88029,2.87472,2.87895,7380000.0
2009-08-14 03:33:00,2.87875,2.87934,2.87612,2.87934,6750000.0
2009-08-14 03:34:00,2.87507,2.88069,2.87507,2.8777,7000000.0
2009-08-14 03:35:00,2.87669,2.87968,2.87669,2.87968,6130000.0
2009-08-14 03:36:00,2.88065,2.88139,2.87432,2.87432,11000000.0
2009-08-14 03:37:00,2.87873,2.88083,2.87779,2.88067,8000000.0
2009-08-14 03:38:00,2.87666,2.8798,2.87432,2.87432,8880000.0
2009-08-14 03:39:00,2.87997,2.87997,2.87525,2.87715,11000000.0
2009-08-14 03:40:00,2.87726,2.87958,2.87674,2.87845,9250000.0
2009-08-14 03:41:00,2.87916,2.88063,2.87762,2.88017,9880000.0
2009-08-14 03:42:00,2.88102,2.88102,2.87827,2.87862,9750000.0
2009-08-14 03:43:00,2.87767,2.88042,2.87489,2.87759,8000000.0
2009-08-14 03:44:00,2.87836,2.87933,2.87694,2.87921,13750000.0
2009-08-14 03:45:00,2.87911,2.88063,2.87683,2.87967,15000000.0
2009-08-14 03:46:00,2.8793,2.8816,2.8783,2.88085,6000000.0
2009-08-14 03:47:00,2.87708,2.87978,2.87701,2.87978,6000000.0
2009-08-14 03:48:00,2.87733,2.88131,2.87298,2.87634,12000000.0
2009-08-14 03:49:00,2.87698,2.8794,2.87609,2.8794,7750000.0
2009-08-14 03:50:00,2.87775,2.88085,2.87698,2.87949,7380000.0
2009-08-14 03:51:00,2.87809,2.88178,2.87564,2.88101,7130000.0
2009-08-14 03:52:00,2.87632,2.87872,2.87245,2.87684,9000000.0
2009-08-14 03:53:00,2.87831,2.87948,2.87707,2.87889,9500000.0
2009-08-14 03:54:00,2.87585,2.87841,2.87361,2.87841,10250000.0
2009-08-14 03:55:00,2.87651,2.8799,2.87367,2.8762,8250000.0
2009-08-14 03:56:00,2.87808,2.87857,2.87723,2.8775,5750000.0
2009-08-14 03:57:00,2.87777,2.88066,2.87564,2.8792,8250000.0
2009-08-14 03:58:00,2.87477,2.87844,2.87477,2.87787,7750000.0
2009-08-14 03:59:00,2.87479,2.88132,2.87405,2.87511,8130000.0
2009-08-14 04:00:00,2.87582,2.88062,2.87582,2.88062,9250000.0
2009-08-14 04:01:00,2.87685,2.87973,2.87578,2.87856,9250000.0
2009-08-14 04:02:00,2.87952,2.88225,2.87909,2.88089,6000000.0
2009-08-14 04:03:00,2.87889,2.87925,2.8745,2.87721,9260000.0
2009-08-14 04:04:00,2.88061,2.88062,2.87714,2.88062,9000000.0
2009-08-14 04:05:00,2.87898,2.88037,2.87898,2.87906,6750000.0
2009-08-14 04:06:00,2.88137,2.88327,2.87506,2.87506,11000000.0
2009-08-14 04:07:00,2.8804,2.88251,2.87648,2.88164,6500000.0
2009-08-14 04:08:00,2.88181,2.88181,2.87694,2.88015,10250000.0
2009-08-14 04:09:00,2.87959,2.88128,2.8788,2.88054,9500000.0
2009-08-14 04:10:00,2.8794,2.88079,2.87582,2.87904,7750000.0
2009-08-14 04:11:00,2.88012,2.88121,2.87409,2.88078,8380000.0
2009-08-14 04:12:00,2.87715,2.88142,2.87715,2.87899,7250000.0
2009-08-14 04:13:00,2.87886,2.88188,2.87741,2.87914,5500000.0
2009-08-14 04:14:00,2.87977,2.88043,2.87485,2.88043,10250000.0
2009-08-14 04:15:00,2.88096,2.88096,2.87419,2.87419,8500000.0
2009-08-14 04:16:00,2.87824,2.87983,2.87786,2.87786,8250000.0
2009-08-14 04:17:00,2.88233,2.88233,2.87831,2.87874,14000000.0
2009-08-14 04:18:00,2.88106,2.88306,2.87906,2.87999,8500000.0
2009-08-14 04:19:00,2.88202,2.88202,2.87718,2.88151,12250000.0
2009-08-14 04:20:00,2.88139,2.88249,2.87952,2.88209,7250000.0
2009-08-14 04:21:00,2.87956,2.88224,2.87922,2.88218,13500000.0
2009-08-14 04:22:00,2.88065,2.884,2.87901,2.87901,11000000.0
2009-08-14 04:23:00,2.87996,2.88309,2.87837,2.87892,7000000.0
2009-08-14 04:24:00,2.87849,2.88162,2.87824,2.88162,10000000.0
2009-08-14 04:25:00,2.8801,2.88318,2.87877,2.87877,5250000.0
2009-08-14 04:26:00,2.87924,2.88184,2.87734,2.88184,9500000.0
2009-08-14 04:27:00,2.87876,2.88248,2.87876,2.88096,13750000.0
2009-08-14 04:28:00,2.879,2.8807,2.87769,2.88025,10000000.0
2009-08-14 04:29:00,2.87959,2.88343,2.87749,2.8793,8000000.0
2009-08-14 04:30:00,2.88078,2.88146,2.87786,2.88146,10000000.0
2009-08-14 04:31:00,2.87759,2.8818,2.8763,2.88001,13750000.0
2009-08-14 04:32:00,2.8806,2.88433,2.8804,2.88408,6250000.0
2009-08-14 04:33:00,2.88091,2.88212,2.87649,2.87975,9500000.0
2009-08-14 04:34:00,2.88052,2.88409,2.87833,2.88317,5500000.0
2009-08-14 04:35:00,2.87986,2.882,2.87801,2.88033,6000000.0
2009-08-14 04:36:00,2.87979,2.88414,2.87979,2.88394,8500000.0
2009-08-14 04:37:00,2.88013,2.88232,2.87755,2.88077,11000000.0
2009-08-14 04:38:00,2.87959,2.88243,2.87534,2.88243,7000000.0
2009-08-14 04:39:00,2.88301,2.88301,2.88001,2.88046,6500000.0
2009-08-14 04:40:00,2.88072,2.88297,2.87682,2.88297,7750000.0
2009-08-14 04:41:00,2.88242,2.88242,2.87688,2.88079,9500000.0
2009-08-14 04:42:00,2.8796,2.88331,2.8796,2.88048,8500000.0
2009-08-14 04:43:00,2.87954,2.88402,2.87954,2.88097,6750000.0
2009-08-14 04:44:00,2.88033,2.88103,2.87769,2.88075,10000000.0
2009-08-14 04:45:00,2.88195,2.88345,2.87985,2.88088,6250000.0
2009-08-14 04:46:00,2.88021,2.88416,2.88021,2.88355,8130000.0
2009-08-14 04:47:00,2.88262,2.88317,2.87786,2.88317,6250000.0
2009-08-14 04:48:00,2.88063,2.88548,2.88052,2.88548,12500000.0
2009-08-14 04:49:00,2.88121,2.88395,2.88014,2.88119,12130000.0
2009-08-14 04:50:00,2.88182,2.88401,2.87715,2.87909,12250000.0
2009-08-14 04:51:00,2.88098,2.8836,2.87827,2.88357,10750000.0
2009-08-14 04:52:00,2.88597,2.88597,2.87848,2.88429,9500000.0
2009-08-14 04:53:00,2.87882,2.88469,2.87844,2.88433,6630000.0
2009-08-14 04:54:00,2.87737,2.88172,2.87737,2.87983,12500000.0
2009-08-14 04:55:00,2.88263,2.88287,2.87751,2.88057,11000000.0
2009-08-14 04:56:00,2.88014,2.8832,2.87919,2.8832,9250000.0
2009-08-14 04:57:00,2.88067,2.88507,2.8788,2.8788,11250000.0
2009-08-14 04:58:00,2.88346,2.88346,2.87929,2.88204,13000000.0
2009-08-14 04:59:00,2.88193,2.88369,2.87906,2.87906,13380000.0
2009-08-14 05:00:00,2.88355,2.88359,2.87949,2.88073,10750000.0
2009-08-14 05:01:00,2.88576,2.88576,2.87873,2.88151,17500000.0
2009-08-14 05:02:00,2.88295,2.88533,2.8783,2.88435,12750000.0
2009-08-14 05:03:00,2.88352,2.88402,2.8811,2.88235,6130000.0
2009-08-14 05:04:00,2.88017,2.88538,2.88017,2.88185,9750000.0
2009-08-14 05:05:00,2.8832,2.8832,2.87888,2.87958,8000000.0
2009-08-14 05:06:00,2.88096,2.88287,2.87753,2.88101,9000000.0
2009-08-14 05:07:00,2.88157,2.88412,2.87879,2.88218,9500000.0
2009-08-14 05:08:00,2.88468,2.88468,2.88203,2.88463,5500000.0
2009-08-14 05:09:00,2.88299,2.88404,2.88031,2.88103,9000000.0
2009-08-14 05:10:00,2.87965,2.88365,2.87965,2.88365,6500000.0
2009-08-14 05:11:00,2.87973,2.88478,2.87772,2.88155,9000000.0
2009-08-14 05:12:00,2.88168,2.88424,2.88004,2.88296,9750000.0
2009-08-14 05:13:00,2.88366,2.88628,2.87988,2.88406,13500000.0
2009-08-14 05:14:00,2.88399,2.88464,2.88287,2.88464,8000000.0
2009-08-14 05:15:00,2.88127,2.88566,2.88127,2.88403,9380000.0
2009-08-14 05:16:00,2.88229,2.88703,2.88229,2.88657,11250000.0
2009-08-14 05:17:00,2.88421,2.88421,2.87773,2.88213,9630000.0
2009-08-14 05:18:00,2.88301,2.88502,2.87921,2.87921,10750000.0
2009-08-14 05:19:00,2.88234,2.88501,2.8798,2.88301,9000000.0
2009-08-14 05:20:00,2.88237,2.88653,2.88159,2.88516,10000000.0
2009-08-14 05:21:00,2.88503,2.88503,2.8803,2.88344,15000000.0
2009-08-14 05:22:00,2.88134,2.88634,2.88061,2.88367,6630000.0
2009-08-14 05:23:00,2.88317,2.88439,2.87844,2.87898,16250000.0
2009-08-14 05:24:00,2.88179,2.8851,2.87942,2.88432,9880000.0
2009-08-14 05:25:00,2.88359,2.88645,2.88131,2.88543,6380000.0
2009-08-14 05:26:00,2.882,2.88475,2.87979,2.88402,15250000.0
2009-08-14 05:27:00,2.88376,2.8848,2.87836,2.8848,6630000.0
2009-08-14 05:28:00,2.88222,2.88616,2.88222,2.88238,9880000.0
2009-08-14 05:29:00,2.87861,2.88387,2.87861,2.87984,10750000.0
2009-08-14 05:30:00,2.88017,2.88435,2.88017,2.88178,15000000.0
2009-08-14 05:31:00,2.88381,2.88632,2.88317,2.88521,13000000.0
2009-08-14 05:32:00,2.8809,2.8849,2.88009,2.88316,6000000.0
2009-08-14 05:33:00,2.88484,2.88549,2.88246,2.8854,14000000.0
2009-08-14 05:34:00,2.88489,2.88645,2.88198,2.88316,12000000.0
2009-08-14 05:35:00,2.88321,2.88509,2.87998,2.87998,6500000.0
2009-08-14 05:36:00,2.88457,2.88635,2.88148,2.88483,11000000.0
2009-08-14 05:37:00,2.88261,2.88472,2.87886,2.87886,7250000.0
2009-08-14 05:38:00,2.88348,2.88483,2.883,2.883,12380000.0
2009-08-14 05:39:00,2.88612,2.88753,2.88301,2.88753,15000000.0
2009-08-14 05:40:00,2.88503,2.8851,2.88194,2.8851,10250000.0
2009-08-14 05:41:00,2.88407,2.88434,2.88172,2.88172,7500000.0
2009-08-14 05:42:00,2.8841,2.88504,2.88149,2.88149,12750000.0
2009-08-14 05:43:00,2.88555,2.88555,2.87894,2.88436,11750000.0
2009-08-14 05:44:00,2.88609,2.88609,2.88049,2.88463,8250000.0
2009-08-14 05:45:00,2.88456,2.88502,2.88158,2.88243,16500000.0
2009-08-14 05:46:00,2.88506,2.88574,2.88051,2.88309,17380000.0
2009-08-14 05:47:00,2.88081,2.88516,2.88081,2.8843,12130000.0
2009-08-14 05:48:00,2.88368,2.88415,2.87951,2.88415,14500000.0
2009-08-14 05:49:00,2.88357,2.88408,2.8774,2.8774,19000000.0
2009-08-14 05:50:00,2.88327,2.88425,2.8789,2.88418,7250000.0
2009-08-14 05:51:00,2.88284,2.88525,2.88008,2.88525,22260000.0
2009-08-14 05:52:00,2.88646,2.88646,2.88052,2.88472,10250000.0
2009-08-14 05:53:00,2.88219,2.88638,2.88093,2.88195,12500000.0
2009-08-14 05:54:00,2.88051,2.88426,2.87892,2.88313,13500000.0
2009-08-14 05:55:00,2.88341,2.88452,2.88071,2.88325,17500000.0
2009-08-14 05:56:00,2.88251,2.8846,2.87873,2.8846,7000000.0
2009-08-14 05:57:00,2.88251,2.8867,2.88151,2.88583,13000000.0
2009-08-14 05:58:00,2.87966,2.8857,2.87966,2.8857,7500000.0
2009-08-14 05:59:00,2.88484,2.8894,2.88283,2.88411,15750000.0
2009-08-14 06:00:00,2.87792,2.88503,2.87792,2.8805,11000000.0
2009-08-14 06:01:00,2.88383,2.88409,2.88138,2.88181,11880000.0
2009-08-14 06:02:00,2.87976,2.88674,2.87976,2.88211,13250000.0
2009-08-14 06:03:00,2.88055,2.88365,2.88055,2.88278,6000000.0
2009-08-14 06:04:00,2.88201,2.88714,2.88155,2.88462,8000000.0
2009-08-14 06:05:00,2.88252,2.88553,2.88209,2.88471,7880000.0
2009-08-14 06:06:00,2.87993,2.88576,2.87993,2.88482,6500000.0
2009-08-14 06:07:00,2.88128,2.88415,2.88128,2.88393,13500000.0
2009-08-14 06:08:00,2.88636,2.88667,2.87962,2.88041,6750000.0
2009-08-14 06:09:00,2.88485,2.88485,2.88045,2.88045,6500000.0
2009-08-14 06:10:00,2.88036,2.88594,2.88036,2.88201,5750000.0
2009-08-14 06:11:00,2.88119,2.88707,2.88044,2.88323,8380000.0
2009-08-14 06:12:00,2.88196,2.88437,2.88155,2.88233,7500000.0
2009-08-14 06:13:00,2.88057,2.88576,2.88057,2.88338,7250000.0
2009-08-14 06:14:00,2.88367,2.88528,2.88232,2.88474,11250000.0
2009-08-14 06:15:00,2.88277,2.88446,2.87846,2.88263,8500000.0
2009-08-14 06:16:00,2.88314,2.8848,2.87834,2.88416,10250000.0
2009-08-14 06:17:00,2.88457,2.88625,2.88329,2.88329,8250000.0
2009-08-14 06:18:00,2.87954,2.88552,2.87954,2.88509,8750000.0
2009-08-14 06:19:00,2.88389,2.88516,2.88002,2.88516,5750000.0
2009-08-14 06:20:00,2.88261,2.88722,2.88261,2.88593,4250000.0
2009-08-14 06:21:00,2.88212,2.88543,2.88152,2.88152,7750000.0
2009-08-14 06:22:00,2.88381,2.88461,2.87979,2.8842,8250000.0
2009-08-14 06:23:00,2.88442,2.88581,2.88211,2.88581,10880000.0
2009-08-14 06:24:00,2.88312,2.88689,2.88022,2.88022,7880000.0
2009-08-14 06:25:00,2.88551,2.88756,2.8823,2.88609,8380000.0
2009-08-14 06:26:00,2.88621,2.88621,2.88141,2.8831,6250000.0
2009-08-14 06:27:00,2.88509,2.88649,2.88232,2.88232,5250000.0
2009-08-14 06:28:00,2.88126,2.88526,2.88122,2.88526,7000000.0
2009-08-14 06:29:00,2.88448,2.88691,2.88361,2.88517,8630000.0
2009-08-14 06:30:00,2.88503,2.88503,2.87962,2.88154,8250000.0
2009-08-14 06:31:00,2.88276,2.88537,2.88101,2.88101,7750000.0
2009-08-14 06:32:00,2.88104,2.88579,2.88104,2.88297,6750000.0
2009-08-14 06:33:00,2.88426,2.88741,2.88205,2.88297,8750000.0
2009-08-14 06:34:00,2.88271,2.8851,2.88122,2.88337,5500000.0
2009-08-14 06:35:00,2.88359,2.88617,2.88322,2.88322,7000000.0
2009-08-14 06:36:00,2.88452,2.8861,2.88382,2.88382,8000000.0
2009-08-14 06:37:00,2.88284,2.88544,2.88024,2.88338,9130000.0
2009-08-14 06:38:00,2.88331,2.88551,2.882,2.8847,15010000.0
2009-08-14 06:39:00,2.88263,2.88531,2.87986,2.88501,6250000.0
2009-08-14 06:40:00,2.88408,2.88658,2.88389,2.88603,7500000.0
2009-08-14 06:41:00,2.88616,2.88616,2.88262,2.88381,7250000.0
2009-08-14 06:42:00,2.88843,2.88843,2.88142,2.88303,10010000.0
2009-08-14 06:43:00,2.88134,2.88513,2.87929,2.88297,11000000.0
2009-08-14 06:44:00,2.87936,2.88555,2.87936,2.88428,8000000.0
2009-08-14 06:45:00,2.88022,2.88309,2.87762,2.87762,7750000.0
2009-08-14 06:46:00,2.88397,2.88444,2.8806,2.8806,6750000.0
2009-08-14 06:47:00,2.8818,2.88359,2.88168,2.88307,5750000.0
2009-08-14 06:48:00,2.88218,2.88344,2.88124,2.88235,6750000.0
2009-08-14 06:49:00,2.87956,2.88406,2.87956,2.88098,6750000.0
2009-08-14 06:50:00,2.88435,2.88567,2.88107,2.88567,12500000.0
2009-08-14 06:51:00,2.88274,2.88498,2.88132,2.88493,10750000.0
2009-08-14 06:52:00,2.88355,2.88519,2.88053,2.88517,13250000.0
2009-08-14 06:53:00,2.88026,2.88369,2.88026,2.88083,8000000.0
2009-08-14 06:54:00,2.88188,2.88435,2.88188,2.88227,6000000.0
2009-08-14 06:55:00,2.88183,2.88393,2.88183,2.88393,8750000.0
2009-08-14 06:56:00,2.88391,2.88583,2.8829,2.88402,9500000.0
2009-08-14 06:57:00,2.87851,2.88636,2.87851,2.88331,13000000.0
2009-08-14 06:58:00,2.88389,2.88411,2.87925,2.88238,8500000.0
2009-08-14 06:59:00,2.88106,2.88548,2.88083,2.88423,7000000.0
2009-08-14 07:00:00,2.88364,2.8855,2.88132,2.88501,11880000.0
2009-08-14 07:01:00,2.88439,2.88723,2.88202,2.88322,14380000.0
2009-08-14 07:02:00,2.88285,2.88595,2.88087,2.88595,10500000.0
2009-08-14 07:03:00,2.88103,2.88747,2.88103,2.88137,5500000.0
2009-08-14 07:04:00,2.88353,2.88716,2.88125,2.88285,11250000.0
2009-08-14 07:05:00,2.88455,2.88749,2.88422,2.885,9250000.0
2009-08-14 07:06:00,2.88646,2.88755,2.88376,2.88429,9130000.0
2009-08-14 07:07:00,2.88339,2.88664,2.87997,2.88374,13250000.0
2009-08-14 07:08:00,2.88532,2.88822,2.88072,2.88072,8250000.0
2009-08-14 07:09:00,2.88437,2.88756,2.88359,2.88603,9750000.0
2009-08-14 07:10:00,2.88425,2.88734,2.88239,2.88384,7500000.0
2009-08-14 07:11:00,2.88442,2.88713,2.88211,2.88684,5500000.0
2009-08-14 07:12:00,2.88229,2.88636,2.8813,2.88364,8630000.0
2009-08-14 07:13:00,2.88575,2.88658,2.88265,2.88265,8000000.0
2009-08-14 07:14:00,2.8833,2.88623,2.8833,2.88622,7750000.0
2009-08-14 07:15:00,2.88605,2.88818,2.88038,2.88749,14500000.0
2009-08-14 07:16:00,2.88258,2.88621,2.88153,2.88368,7750000.0
2009-08-14 07:17:00,2.88232,2.8868,2.88232,2.88455,8500000.0
2009-08-14 07:18:00,2.88344,2.88564,2.88104,2.88235,17630000.0
2009-08-14 07:19:00,2.88499,2.88542,2.87998,2.88249,16500000.0
2009-08-14 07:20:00,2.88412,2.88875,2.88201,2.88283,5500000.0
2009-08-14 07:21:00,2.88749,2.88749,2.88333,2.88667,12500000.0
2009-08-14 07:22:00,2.88656,2.88952,2.88334,2.8864,10130000.0
2009-08-14 07:23:00,2.88784,2.88784,2.88409,2.88531,10500000.0
2009-08-14 07:24:00,2.88551,2.88844,2.88429,2.88798,5500000.0
2009-08-14 07:25:00,2.88616,2.88792,2.88404,2.88404,10750000.0
2009-08-14 07:26:00,2.88124,2.88909,2.88124,2.88169,8630000.0
2009-08-14 07:27:00,2.88722,2.88914,2.88533,2.88839,7750000.0
2009-08-14 07:28:00,2.88689,2.88689,2.88219,2.885,9250000.0
2009-08-14 07:29:00,2.88367,2.88843,2.88192,2.88671,12500000.0
2009-08-14 07:30:00,2.88607,2.88681,2.88473,2.8867,10500000.0
2009-08-14 07:31:00,2.88384,2.88811,2.88115,2.88386,8250000.0
2009-08-14 07:32:00,2.88018,2.88582,2.88018,2.88404,6250000.0
2009-08-14 07:33:00,2.87973,2.88633,2.87973,2.88312,13750000.0
2009-08-14 07:34:00,2.88388,2.88619,2.88319,2.88415,12000000.0
2009-08-14 07:35:00,2.88202,2.88848,2.88202,2.88408,13380000.0
2009-08-14 07:36:00,2.88227,2.88831,2.88149,2.88256,11750000.0
2009-08-14 07:37:00,2.88338,2.88698,2.88338,2.88538,7500000.0
2009-08-14 07:38:00,2.88714,2.88803,2.88274,2.88516,9500000.0
2009-08-14 07:39:00,2.88549,2.88804,2.8833,2.88693,12250000.0
2009-08-14 07:40:00,2.88672,2.88815,2.88059,2.88486,7500000.0
2009-08-14 07:41:00,2.88635,2.88635,2.88167,2.88507,7000000.0
2009-08-14 07:42:00,2.88284,2.88848,2.88284,2.88569,9630000.0
2009-08-14 07:43:00,2.88534,2.88809,2.88445,2.88661,8000000.0
2009-08-14 07:44:00,2.88796,2.88796,2.88512,2.8863,11500000.0
2009-08-14 07:45:00,2.88543,2.89007,2.884,2.88453,10500000.0
2009-08-14 07:46:00,2.88823,2.88823,2.88001,2.88548,6500000.0
2009-08-14 07:47:00,2.88625,2.88861,2.88465,2.88697,6000000.0
2009-08-14 07:48:00,2.88412,2.88836,2.88412,2.88582,9000000.0
2009-08-14 07:49:00,2.88863,2.88891,2.88605,2.88605,10250000.0
2009-08-14 07:50:00,2.88784,2.88929,2.8835,2.88929,10130000.0
2009-08-14 07:51:00,2.88731,2.88875,2.88507,2.8862,10750000.0
2009-08-14 07:52:00,2.88783,2.89148,2.88723,2.8906,11500000.0
2009-08-14 07:53:00,2.88901,2.88901,2.88139,2.88642,10500000.0
2009-08-14 07:54:00,2.88686,2.88892,2.88503,2.88704,16250000.0
2009-08-14 07:55:00,2.88587,2.88745,2.8855,2.88573,5750000.0
2009-08-14 07:56:00,2.88667,2.88819,2.88469,2.88594,8010000.0
2009-08-14 07:57:00,2.88719,2.88852,2.8856,2.88835,11500000.0
2009-08-14 07:58:00,2.89105,2.89105,2.88563,2.88695,10000000.0
2009-08-14 07:59:00,2.88547,2.88847,2.88418,2.88656,11750000.0
2009-08-14 08:00:00,2.88609,2.88737,2.88498,2.88586,7750000.0
2009-08-14 08:01:00,2.88564,2.88872,2.88502,2.88622,7750000.0
2009-08-14 08:02:00,2.88569,2.89133,2.88569,2.88939,23130000.0
2009-08-14 08:03:00,2.88988,2.89004,2.88421,2.88711,12250000.0
2009-08-14 08:04:00,2.88683,2.89057,2.88609,2.89057,12510000.0
2009-08-14 08:05:00,2.89002,2.89009,2.8849,2.88998,7250000.0
2009-08-14 08:06:00,2.89049,2.8913,2.88415,2.89006,7000000.0
2009-08-14 08:07:00,2.88714,2.89115,2.88633,2.8871,6750000.0
2009-08-14 08:08:00,2.89101,2.89207,2.88818,2.89113,13000000.0
2009-08-14 08:09:00,2.8933,2.89365,2.88851,2.89215,12250000.0
2009-08-14 08:10:00,2.88956,2.89468,2.88655,2.88655,5250000.0
2009-08-14 08:11:00,2.89143,2.89334,2.89054,2.89119,8500000.0
2009-08-14 08:12:00,2.89364,2.89369,2.8898,2.8898,7880000.0
2009-08-14 08:13:00,2.89331,2.89422,2.89012,2.89205,7750000.0
2009-08-14 08:14:00,2.89068,2.89256,2.88787,2.89034,9250000.0
2009-08-14 08:15:00,2.89116,2.89285,2.88872,2.8907,11250000.0
2009-08-14 08:16:00,2.89033,2.89308,2.89033,2.89081,7380000.0
2009-08-14 08:17:00,2.89315,2.89401,2.89199,2.89199,7750000.0
2009-08-14 08:18:00,2.8906,2.89426,2.8906,2.89175,6250000.0
2009-08-14 08:19:00,2.89327,2.89478,2.89178,2.89417,10380000.0
2009-08-14 08:20:00,2.89342,2.89386,2.89051,2.89161,10250000.0
2009-08-14 08:21:00,2.89227,2.89415,2.89132,2.89132,8250000.0
2009-08-14 08:22:00,2.89441,2.89441,2.8881,2.89375,8250000.0
2009-08-14 08:23:00,2.89239,2.89302,2.88884,2.88894,10000000.0
2009-08-14 08:24:00,2.89175,2.89312,2.88828,2.88828,9250000.0
2009-08-14 08:25:00,2.89247,2.89256,2.88695,2.88695,11500000.0
2009-08-14 08:26:00,2.89311,2.89311,2.88386,2.88632,10630000.0
2009-08-14 08:27:00,2.89178,2.89178,2.88531,2.88922,6630000.0
2009-08-14 08:28:00,2.88905,2.88905,2.88483,2.88807,14880000.0
2009-08-14 08:29:00,2.8899,2.8899,2.88666,2.88721,5500000.0
2009-08-14 08:30:00,2.88881,2.88941,2.88403,2.88929,12880000.0
2009-08-14 08:31:00,2.88807,2.88964,2.88182,2.88237,6250000.0
2009-08-14 08:32:00,2.88673,2.8881,2.8822,2.8822,8380000.0
2009-08-14 08:33:00,2.88535,2.88765,2.88373,2.88373,5500000.0
2009-08-14 08:34:00,2.88583,2.88837,2.88266,2.88559,5250000.0
2009-08-14 08:35:00,2.88581,2.88787,2.88268,2.88653,8000000.0
2009-08-14 08:36:00,2.88927,2.88927,2.88547,2.88896,13000000.0
2009-08-14 08:37:00,2.88848,2.88933,2.88562,2.88833,8000000.0
2009-08-14 08:38:00,2.88674,2.88931,2.88301,2.88745,9500000.0
2009-08-14 08:39:00,2.88656,2.89195,2.88531,2.89003,8250000.0
2009-08-14 08:40:00,2.88739,2.89137,2.88688,2.89101,8250000.0
2009-08-14 08:41:00,2.88658,2.89279,2.88658,2.88865,13750000.0
2009-08-14 08:42:00,2.88931,2.89057,2.88688,2.88688,8880000.0
2009-08-14 08:43:00,2.88668,2.89059,2.88418,2.89059,18000000.0
2009-08-14 08:44:00,2.88798,2.89185,2.88449,2.88831,13000000.0
2009-08-14 08:45:00,2.88737,2.88998,2.88605,2.88605,7500000.0
2009-08-14 08:46:00,2.88889,2.89093,2.88761,2.88761,8260000.0
2009-08-14 08:47:00,2.88921,2.89073,2.88825,2.89073,6250000.0
2009-08-14 08:48:00,2.88697,2.88988,2.88642,2.88698,11500000.0
2009-08-14 08:49:00,2.88907,2.88912,2.88522,2.88668,8750000.0
2009-08-14 08:50:00,2.88954,2.88954,2.88679,2.88718,7880000.0
2009-08-14 08:51:00,2.88654,2.88817,2.88502,2.88502,13250000.0
2009-08-14 08:52:00,2.88748,2.88966,2.88463,2.88935,10250000.0
2009-08-14 08:53:00,2.88946,2.88946,2.88504,2.88504,13500000.0
2009-08-14 08:54:00,2.88709,2.88923,2.88422,2.88691,8000000.0
2009-08-14 08:55:00,2.88672,2.88914,2.88667,2.88914,5250000.0
2009-08-14 08:56:00,2.88697,2.88971,2.88673,2.88809,7630000.0
2009-08-14 08:57:00,2.88471,2.89106,2.88438,2.88943,17250000.0
2009-08-14 08:58:00,2.89026,2.89098,2.88698,2.88856,5630000.0
2009-08-14 08:59:00,2.88928,2.89119,2.88572,2.89119,14750000.0
2009-08-14 09:00:00,2.89049,2.89049,2.88378,2.88512,5250000.0
2009-08-14 09:01:00,2.88946,2.88946,2.88429,2.88572,12000000.0
2009-08-14 09:02:00,2.88677,2.8895,2.88305,2.88664,7750000.0
2009-08-14 09:03:00,2.88707,2.88967,2.88334,2.88967,11010000.0
2009-08-14 09:04:00,2.88645,2.88842,2.8825,2.8825,6630000.0
2009-08-14 09:05:00,2.88582,2.88941,2.88208,2.88364,11500000.0
2009-08-14 09:06:00,2.88692,2.88711,2.88302,2.88351,8750000.0
2009-08-14 09:07:00,2.88318,2.88627,2.88198,2.88627,7500000.0
2009-08-14 09:08:00,2.87869,2.88554,2.87869,2.88554,8500000.0
2009-08-14 09:09:00,2.8862,2.8862,2.88346,2.88559,9000000.0
2009-08-14 09:10:00,2.88316,2.88487,2.88183,2.88326,8000000.0
2009-08-14 09:11:00,2.87925,2.88436,2.87925,2.88091,11000000.0
2009-08-14 09:12:00,2.88334,2.8834,2.87666,2.8834,7750000.0
2009-08-14 09:13:00,2.8838,2.8838,2.87615,2.88339,11250000.0
2009-08-14 09:14:00,2.87778,2.88396,2.87778,2.88169,8500000.0
2009-08-14 09:15:00,2.88178,2.88504,2.8795,2.88231,12500000.0
2009-08-14 09:16:00,2.88546,2.88656,2.88193,2.88557,12630000.0
2009-08-14 09:17:00,2.88373,2.8847,2.88189,2.88318,14000000.0
2009-08-14 09:18:00,2.88659,2.89102,2.88257,2.88749,12130000.0
2009-08-14 09:19:00,2.89063,2.89063,2.88492,2.88926,5500000.0
2009-08-14 09:20:00,2.88942,2.89006,2.88532,2.88825,8500000.0
2009-08-14 09:21:00,2.88766,2.89045,2.8851,2.8878,10750000.0
2009-08-14 09:22:00,2.88945,2.88945,2.88498,2.88648,7250000.0
2009-08-14 09:23:00,2.88779,2.88846,2.88359,2.88492,11250000.0
2009-08-14 09:24:00,2.88749,2.8881,2.87976,2.88117,5250000.0
2009-08-14 09:25:00,2.88114,2.88743,2.87951,2.88255,14010000.0
2009-08-14 09:26:00,2.88496,2.88586,2.88265,2.88265,9000000.0
2009-08-14 09:27:00,2.88359,2.88765,2.88359,2.88538,12250000.0
2009-08-14 09:28:00,2.88335,2.88525,2.88335,2.88404,10880000.0
2009-08-14 09:29:00,2.88464,2.88576,2.87923,2.88444,13000000.0
2009-08-14 09:30:00,2.88612,2.88613,2.88189,2.88276,7750000.0
2009-08-14 09:31:00,2.8847,2.88529,2.88171,2.88504,7380000.0
2009-08-14 09:32:00,2.88526,2.88526,2.88045,2.88323,9500000.0
2009-08-14 09:33:00,2.88842,2.88842,2.88356,2.88417,9750000.0
2009-08-14 09:34:00,2.88428,2.88672,2.88379,2.88379,5750000.0
2009-08-14 09:35:00,2.887,2.88846,2.88333,2.88846,11250000.0
2009-08-14 09:36:00,2.88848,2.8892,2.88434,2.88816,9000000.0
2009-08-14 09:37:00,2.88613,2.8895,2.88371,2.88476,10500000.0
2009-08-14 09:38:00,2.88525,2.88799,2.88434,2.88578,8000000.0
2009-08-14 09:39:00,2.88799,2.88822,2.88342,2.88822,10500000.0
2009-08-14 09:40:00,2.88701,2.8884,2.88169,2.88707,10000000.0
2009-08-14 09:41:00,2.88367,2.88868,2.88367,2.88619,11750000.0
2009-08-14 09:42:00,2.88395,2.88867,2.88365,2.88829,19000000.0
2009-08-14 09:43:00,2.88826,2.88826,2.88352,2.88568,8500000.0
2009-08-14 09:44:00,2.88289,2.88802,2.88289,2.88495,17380000.0
2009-08-14 09:45:00,2.88599,2.88732,2.88217,2.88506,18000000.0
2009-08-14 09:46:00,2.88112,2.88429,2.88112,2.88299,5750000.0
2009-08-14 09:47:00,2.88419,2.88571,2.88033,2.8827,5750000.0
2009-08-14 09:48:00,2.88386,2.88386,2.87989,2.87989,8880000.0
2009-08-14 09:49:00,2.88162,2.88403,2.88162,2.88348,11000000.0
2009-08-14 09:50:00,2.8815,2.88371,2.87935,2.88102,9250000.0
2009-08-14 09:51:00,2.87861,2.88361,2.87861,2.88135,6630000.0
2009-08-14 09:52:00,2.88366,2.88393,2.8777,2.88315,12880000.0
2009-08-14 09:53:00,2.88168,2.88222,2.87579,2.87579,7500000.0
2009-08-14 09:54:00,2.87828,2.88243,2.8757,2.8785,11750000.0
2009-08-14 09:55:00,2.87944,2.87944,2.87821,2.87856,5500000.0
2009-08-14 09:56:00,2.88099,2.88116,2.87749,2.87749,6000000.0
2009-08-14 09:57:00,2.88083,2.88249,2.87955,2.87958,20880000.0
2009-08-14 09:58:00,2.87901,2.88323,2.87901,2.8827,13130000.0
2009-08-14 09:59:00,2.87931,2.88278,2.87613,2.88109,12750000.0
2009-08-14 10:00:00,2.88246,2.88259,2.87674,2.87976,10000000.0
2009-08-14 10:01:00,2.87997,2.88297,2.87752,2.88297,6630000.0
2009-08-14 10:02:00,2.8773,2.88225,2.87595,2.87967,6750000.0
2009-08-14 10:03:00,2.87948,2.88241,2.87661,2.87872,15000000.0
2009-08-14 10:04:00,2.88084,2.88211,2.87861,2.88187,5500000.0
2009-08-14 10:05:00,2.881,2.88175,2.87912,2.88133,13250000.0
2009-08-14 10:06:00,2.88197,2.8824,2.87716,2.88193,10000000.0
2009-08-14 10:07:00,2.88135,2.88212,2.87913,2.88212,5750000.0
2009-08-14 10:08:00,2.87944,2.88105,2.87687,2.87784,9250000.0
2009-08-14 10:09:00,2.8788,2.88149,2.87803,2.87859,9750000.0
2009-08-14 10:10:00,2.88122,2.88348,2.87812,2.87869,10130000.0
2009-08-14 10:11:00,2.87943,2.88346,2.87924,2.88256,6000000.0
2009-08-14 10:12:00,2.88152,2.88192,2.87852,2.88189,8500000.0
2009-08-14 10:13:00,2.87908,2.88272,2.87791,2.88012,13500000.0
2009-08-14 10:14:00,2.88156,2.88221,2.87924,2.88221,6500000.0
2009-08-14 10:15:00,2.87912,2.88259,2.87912,2.88115,10000000.0
2009-08-14 10:16:00,2.88261,2.88261,2.87997,2.88174,5880000.0
2009-08-14 10:17:00,2.87956,2.88235,2.87867,2.87967,8750000.0
2009-08-14 10:18:00,2.88192,2.88254,2.87962,2.88097,14250000.0
2009-08-14 10:19:00,2.88221,2.88248,2.87808,2.87968,8010000.0
2009-08-14 10:20:00,2.88101,2.88264,2.88044,2.88222,10250000.0
2009-08-14 10:21:00,2.8806,2.88125,2.87628,2.88077,8500000.0
2009-08-14 10:22:00,2.8803,2.88233,2.87792,2.87792,10750000.0
2009-08-14 10:23:00,2.88225,2.88225,2.87909,2.87969,6250000.0
2009-08-14 10:24:00,2.87646,2.88229,2.87646,2.87853,7750000.0
2009-08-14 10:25:00,2.88037,2.88215,2.8768,2.88143,7630000.0
2009-08-14 10:26:00,2.8812,2.88243,2.87933,2.88162,11500000.0
2009-08-14 10:27:00,2.87649,2.88102,2.87649,2.87919,7380000.0
2009-08-14 10:28:00,2.87849,2.88072,2.87697,2.88018,5750000.0
2009-08-14 10:29:00,2.88022,2.88125,2.87903,2.88125,8750000.0
2009-08-14 10:30:00,2.88223,2.88223,2.8777,2.87844,8750000.0
2009-08-14 10:31:00,2.88059,2.88177,2.87849,2.87849,10750000.0
2009-08-14 10:32:00,2.88125,2.88134,2.8766,2.87741,9750000.0
2009-08-14 10:33:00,2.87977,2.88062,2.87878,2.87878,8250000.0
2009-08-14 10:34:00,2.88134,2.88134,2.87757,2.87759,9500000.0
2009-08-14 10:35:00,2.881,2.881,2.87716,2.87911,7500000.0
2009-08-14 10:36:00,2.87887,2.88216,2.87871,2.88087,10000000.0
2009-08-14 10:37:00,2.88186,2.88186,2.87838,2.87895,7880000.0
2009-08-14 10:38:00,2.87931,2.88117,2.87662,2.88117,11750000.0
2009-08-14 10:39:00,2.87829,2.87997,2.87631,2.87759,10750000.0
2009-08-14 10:40:00,2.87725,2.88041,2.8765,2.87949,9750000.0
2009-08-14 10:41:00,2.87883,2.88037,2.87649,2.87981,10250000.0
2009-08-14 10:42:00,2.87973,2.88027,2.87605,2.87881,9500000.0
2009-08-14 10:43:00,2.87598,2.87942,2.87598,2.87683,9250000.0
2009-08-14 10:44:00,2.87801,2.87877,2.87579,2.87876,11500000.0
2009-08-14 10:45:00,2.8745,2.87926,2.87439,2.87811,6000000.0
2009-08-14 10:46:00,2.87853,2.87941,2.87539,2.87919,6750000.0
2009-08-14 10:47:00,2.87466,2.87817,2.87466,2.87817,5250000.0
2009-08-14 10:48:00,2.87758,2.87968,2.87534,2.87968,7750000.0
2009-08-14 10:49:00,2.87534,2.88032,2.87534,2.87765,8000000.0
2009-08-14 10:50:00,2.88026,2.88026,2.87698,2.87732,6500000.0
2009-08-14 10:51:00,2.87699,2.87965,2.87637,2.87637,10000000.0
2009-08-14 10:52:00,2.88021,2.88095,2.87659,2.8776,11500000.0
2009-08-14 10:53:00,2.88048,2.88163,2.87703,2.88005,11000000.0
2009-08-14 10:54:00,2.87779,2.88109,2.87508,2.88011,7380000.0
2009-08-14 10:55:00,2.87646,2.88101,2.87597,2.88101,10000000.0
2009-08-14 10:56:00,2.87943,2.88035,2.87607,2.87721,11000000.0
2009-08-14 10:57:00,2.8757,2.88074,2.8757,2.88074,9260000.0
2009-08-14 10:58:00,2.87953,2.88012,2.87367,2.87512,9500000.0
2009-08-14 10:59:00,2.87803,2.8812,2.87569,2.87971,7760000.0
2009-08-14 11:00:00,2.87787,2.88067,2.87615,2.87978,12750000.0
2009-08-14 11:01:00,2.87719,2.87917,2.87562,2.87917,11500000.0
2009-08-14 11:02:00,2.87716,2.87845,2.87653,2.87786,10750000.0
2009-08-14 11:03:00,2.87863,2.8801,2.87614,2.87855,9500000.0
2009-08-14 11:04:00,2.87255,2.87902,2.87255,2.87902,6500000.0
2009-08-14 11:05:00,2.87313,2.87834,2.8714,2.8764,12380000.0
2009-08-14 11:06:00,2.8746,2.8776,2.87382,2.87468,7500000.0
2009-08-14 11:07:00,2.87594,2.87814,2.87156,2.87679,7750000.0
2009-08-14 11:08:00,2.87601,2.87687,2.87235,2.87483,6630000.0
2009-08-14 11:09:00,2.87743,2.87743,2.87211,2.87578,12250000.0
2009-08-14 11:10:00,2.87843,2.87843,2.87433,2.87485,9250000.0
2009-08-14 11:11:00,2.87709,2.87749,2.87046,2.87425,8750000.0
2009-08-14 11:12:00,2.87443,2.87708,2.87115,2.87504,5500000.0
2009-08-14 11:13:00,2.87503,2.87682,2.87306,2.87306,9750000.0
2009-08-14 11:14:00,2.87592,2.87773,2.87395,2.87773,7500000.0
2009-08-14 11:15:00,2.87676,2.87676,2.87436,2.87493,6750000.0
2009-08-14 11:16:00,2.87404,2.87589,2.87347,2.87585,5500000.0
2009-08-14 11:17:00,2.87684,2.87803,2.87323,2.87438,7750000.0
2009-08-14 11:18:00,2.87633,2.87794,2.8721,2.87403,12500000.0
2009-08-14 11:19:00,2.87738,2.87857,2.87322,2.87851,7750000.0
2009-08-14 11:20:00,2.87612,2.87895,2.87586,2.87665,6260000.0
2009-08-14 11:21:00,2.87933,2.88025,2.87538,2.87888,11250000.0
2009-08-14 11:22:00,2.87966,2.87966,2.87313,2.87313,8500000.0
2009-08-14 11:23:00,2.87847,2.8803,2.87385,2.87892,10750000.0
2009-08-14 11:24:00,2.8771,2.88125,2.87517,2.87985,8750000.0
2009-08-14 11:25:00,2.87824,2.87951,2.87458,2.87836,13000000.0
2009-08-14 11:26:00,2.87959,2.87959,2.87604,2.87798,9500000.0
2009-08-14 11:27:00,2.87766,2.87857,2.8763,2.8767,7000000.0
2009-08-14 11:28:00,2.87951,2.87951,2.87426,2.87426,8500000.0
2009-08-14 11:29:00,2.87886,2.87886,2.87426,2.87713,5500000.0
2009-08-14 11:30:00,2.87941,2.87962,2.87519,2.87653,8750000.0
2009-08-14 11:31:00,2.87851,2.87979,2.87557,2.8785,11130000.0
2009-08-14 11:32:00,2.87732,2.87981,2.8743,2.87761,9750000.0
2009-08-14 11:33:00,2.87943,2.88088,2.87621,2.88087,9750000.0
2009-08-14 11:34:00,2.87828,2.88014,2.87771,2.88014,7250000.0
2009-08-14 11:35:00,2.87931,2.88075,2.87483,2.87633,9500000.0
2009-08-14 11:36:00,2.88074,2.88149,2.87756,2.87756,7000000.0
2009-08-14 11:37:00,2.8777,2.8791,2.87621,2.8785,9500000.0
2009-08-14 11:38:00,2.87715,2.88143,2.87715,2.88123,7500000.0
2009-08-14 11:39:00,2.88055,2.88382,2.87876,2.88353,8250000.0
2009-08-14 11:40:00,2.8805,2.8851,2.8805,2.88248,10750000.0
2009-08-14 11:41:00,2.88463,2.88482,2.8794,2.88343,12630000.0
2009-08-14 11:42:00,2.88115,2.88494,2.88115,2.88463,7760000.0
2009-08-14 11:43:00,2.88249,2.88525,2.88024,2.88503,13250000.0
2009-08-14 11:44:00,2.88244,2.88517,2.88194,2.88348,9750000.0
2009-08-14 11:45:00,2.88537,2.88539,2.87976,2.88246,9000000.0
2009-08-14 11:46:00,2.88576,2.88576,2.88389,2.88552,5750000.0
2009-08-14 11:47:00,2.8838,2.88618,2.87972,2.88618,10500000.0
2009-08-14 11:48:00,2.88021,2.88557,2.88021,2.88557,12250000.0
2009-08-14 11:49:00,2.8859,2.88611,2.88005,2.88319,13500000.0
2009-08-14 11:50:00,2.88522,2.88522,2.88239,2.88239,9880000.0
2009-08-14 11:51:00,2.88583,2.88583,2.88316,2.88539,7250000.0
2009-08-14 11:52:00,2.88568,2.88584,2.88123,2.88123,10380000.0
2009-08-14 11:53:00,2.886,2.886,2.88207,2.88294,7500000.0
2009-08-14 11:54:00,2.88145,2.88459,2.8786,2.88417,10250000.0
2009-08-14 11:55:00,2.88363,2.88476,2.88104,2.88215,11880000.0
2009-08-14 11:56:00,2.88287,2.88427,2.88149,2.88306,10750000.0
2009-08-14 11:57:00,2.87893,2.88338,2.87718,2.87886,6500000.0
2009-08-14 11:58:00,2.87822,2.8826,2.87822,2.88213,12250000.0
2009-08-14 11:59:00,2.88084,2.88115,2.8785,2.88033,9000000.0
2009-08-14 12:00:00,2.87769,2.88147,2.87769,2.88132,7500000.0
2009-08-14 12:01:00,2.87685,2.88094,2.87685,2.88024,7000000.0
2009-08-14 12:02:00,2.87949,2.88177,2.87699,2.88144,14500000.0
2009-08-14 12:03:00,2.88126,2.88144,2.87813,2.87958,10500000.0
2009-08-14 12:04:00,2.87932,2.8817,2.87731,2.8817,6250000.0
2009-08-14 12:05:00,2.88112,2.88171,2.87588,2.88171,9750000.0
2009-08-14 12:06:00,2.88116,2.88177,2.87849,2.88126,8000000.0
2009-08-14 12:07:00,2.87888,2.88002,2.87535,2.87535,7000000.0
2009-08-14 12:08:00,2.88011,2.88118,2.87728,2.88077,7250000.0
2009-08-14 12:09:00,2.87838,2.88029,2.87544,2.87841,11000000.0
2009-08-14 12:10:00,2.87837,2.88087,2.87517,2.87902,11000000.0
2009-08-14 12:11:00,2.8807,2.88386,2.87982,2.88386,10750000.0
2009-08-14 12:12:00,2.87999,2.88319,2.87999,2.88319,8750000.0
2009-08-14 12:13:00,2.88088,2.88283,2.87836,2.88283,12750000.0
2009-08-14 12:14:00,2.88282,2.88421,2.8799,2.88228,15250000.0
2009-08-14 12:15:00,2.88098,2.88242,2.87897,2.88207,8500000.0
2009-08-14 12:16:00,2.87948,2.88157,2.87694,2.88037,7880000.0
2009-08-14 12:17:00,2.88069,2.88163,2.88069,2.8812,7000000.0
2009-08-14 12:18:00,2.87851,2.8828,2.87851,2.87884,6500000.0
2009-08-14 12:19:00,2.88271,2.88285,2.87512,2.88017,8750000.0
2009-08-14 12:20:00,2.88012,2.88223,2.87709,2.88018,9250000.0
2009-08-14 12:21:00,2.88219,2.8839,2.8776,2.88012,12130000.0
2009-08-14 12:22:00,2.88376,2.88376,2.88015,2.88353,7130000.0
2009-08-14 12:23:00,2.88309,2.88344,2.87857,2.88023,10500000.0
2009-08-14 12:24:00,2.88304,2.8831,2.87834,2.88281,12130000.0
2009-08-14 12:25:00,2.88406,2.88406,2.88127,2.88127,5500000.0
2009-08-14 12:26:00,2.88112,2.88346,2.87692,2.88308,16750000.0
2009-08-14 12:27:00,2.88251,2.88415,2.87939,2.88346,8380000.0
2009-08-14 12:28:00,2.8851,2.88521,2.88276,2.88291,8250000.0
2009-08-14 12:29:00,2.88183,2.88492,2.88183,2.88438,6500000.0
2009-08-14 12:30:00,2.88408,2.8847,2.88011,2.88011,5500000.0
2009-08-14 12:31:00,2.88336,2.88556,2.88248,2.88556,5500000.0
2009-08-14 12:32:00,2.88498,2.88522,2.88218,2.88485,6630000.0
2009-08-14 12:33:00,2.88564,2.88579,2.88278,2.88548,14630000.0
2009-08-14 12:34:00,2.88381,2.88481,2.88323,2.88481,10250000.0
2009-08-14 12:35:00,2.88382,2.88385,2.87925,2.88372,12750000.0
2009-08-14 12:36:00,2.88478,2.88478,2.8787,2.8815,7000000.0
2009-08-14 12:37:00,2.88221,2.88498,2.87802,2.88287,14000000.0
2009-08-14 12:38:00,2.88421,2.88421,2.87761,2.88388,11250000.0
2009-08-14 12:39:00,2.88286,2.88595,2.88106,2.88595,7130000.0
2009-08-14 12:40:00,2.88117,2.88517,2.88117,2.88517,7250000.0
2009-08-14 12:41:00,2.88408,2.88608,2.88199,2.88482,5750000.0
2009-08-14 12:42:00,2.88542,2.88545,2.88076,2.88545,11750000.0
2009-08-14 12:43:00,2.8845,2.88549,2.88344,2.8838,7250000.0
2009-08-14 12:44:00,2.88191,2.8848,2.88101,2.88101,11750000.0
2009-08-14 12:45:00,2.87829,2.88438,2.87829,2.88401,8000000.0
2009-08-14 12:46:00,2.8847,2.88486,2.87967,2.87967,9750000.0
2009-08-14 12:47:00,2.88451,2.88565,2.88192,2.88496,8250000.0
2009-08-14 12:48:00,2.88474,2.88502,2.88112,2.88502,9250000.0
2009-08-14 12:49:00,2.88466,2.88498,2.8817,2.88343,11500000.0
2009-08-14 12:50:00,2.88554,2.88577,2.88037,2.88338,9250000.0
2009-08-14 12:51:00,2.88547,2.8888,2.88467,2.8888,7750000.0
2009-08-14 12:52:00,2.88716,2.89001,2.88378,2.88378,6000000.0
2009-08-14 12:53:00,2.88857,2.89148,2.88857,2.89148,8250000.0
2009-08-14 12:54:00,2.88878,2.89034,2.88635,2.88635,8380000.0
2009-08-14 12:55:00,2.88648,2.8918,2.88633,2.88865,11250000.0
2009-08-14 12:56:00,2.89157,2.89187,2.88518,2.88614,11750000.0
2009-08-14 12:57:00,2.89034,2.89139,2.88666,2.89139,12500000.0
2009-08-14 12:58:00,2.89028,2.89504,2.88768,2.89504,11000000.0
2009-08-14 12:59:00,2.89224,2.89505,2.89097,2.8923,11000000.0
2009-08-14 13:00:00,2.89334,2.89363,2.8905,2.8923,8750000.0
2009-08-14 13:01:00,2.88948,2.89285,2.88795,2.88795,11500000.0
2009-08-14 13:02:00,2.89199,2.89199,2.8882,2.88928,7250000.0
2009-08-14 13:03:00,2.89126,2.89126,2.88781,2.88994,10000000.0
2009-08-14 13:04:00,2.88667,2.89202,2.88667,2.8915,16510000.0
2009-08-14 13:05:00,2.88434,2.89163,2.88434,2.88829,12760000.0
2009-08-14 13:06:00,2.89137,2.89137,2.88701,2.89049,7880000.0
2009-08-14 13:07:00,2.88599,2.89083,2.88409,2.88937,11750000.0
2009-08-14 13:08:00,2.88903,2.88934,2.88459,2.88459,10000000.0
2009-08-14 13:09:00,2.88834,2.88971,2.88529,2.88529,9630000.0
2009-08-14 13:10:00,2.88613,2.89006,2.88533,2.89006,8500000.0
2009-08-14 13:11:00,2.88544,2.88867,2.88382,2.88382,10250000.0
2009-08-14 13:12:00,2.8871,2.88726,2.88413,2.8856,7500000.0
2009-08-14 13:13:00,2.88221,2.88727,2.88057,2.88467,11500000.0
2009-08-14 13:14:00,2.88434,2.88742,2.88434,2.88661,10250000.0
2009-08-14 13:15:00,2.88621,2.88669,2.88089,2.88089,5750000.0
2009-08-14 13:16:00,2.88313,2.8886,2.88152,2.8875,10260000.0
2009-08-14 13:17:00,2.88372,2.88734,2.88372,2.88734,9000000.0
2009-08-14 13:18:00,2.88444,2.88926,2.88349,2.88926,8500000.0
2009-08-14 13:19:00,2.88633,2.88821,2.8833,2.88821,8500000.0
2009-08-14 13:20:00,2.8858,2.88709,2.88426,2.88709,5750000.0
2009-08-14 13:21:00,2.88828,2.88828,2.88057,2.88491,7500000.0
2009-08-14 13:22:00,2.88492,2.88641,2.88211,2.88559,6750000.0
2009-08-14 13:23:00,2.88215,2.88612,2.87981,2.88331,11500000.0
2009-08-14 13:24:00,2.88495,2.88573,2.88137,2.8826,10880000.0
2009-08-14 13:25:00,2.88539,2.88584,2.88087,2.88207,8250000.0
2009-08-14 13:26:00,2.88626,2.88626,2.88336,2.88525,8000000.0
2009-08-14 13:27:00,2.88529,2.88604,2.8824,2.8824,9880000.0
2009-08-14 13:28:00,2.88249,2.88546,2.88156,2.88384,8250000.0
2009-08-14 13:29:00,2.87961,2.88459,2.87961,2.88341,5750000.0
2009-08-14 13:30:00,2.88573,2.88591,2.88029,2.88569,9750000.0
2009-08-14 13:31:00,2.88298,2.88745,2.88298,2.88675,8250000.0
2009-08-14 13:32:00,2.88389,2.8867,2.88389,2.8867,7000000.0
2009-08-14 13:33:00,2.886,2.88688,2.88134,2.88427,11750000.0
2009-08-14 13:34:00,2.88498,2.887,2.88277,2.887,7750000.0
2009-08-14 13:35:00,2.88303,2.88706,2.88271,2.88693,7750000.0
2009-08-14 13:36:00,2.88564,2.88564,2.87909,2.88499,10250000.0
2009-08-14 13:37:00,2.88144,2.88513,2.87943,2.88355,9250000.0
2009-08-14 13:38:00,2.88146,2.8832,2.87941,2.88025,9000000.0
2009-08-14 13:39:00,2.88337,2.88337,2.87769,2.87769,13750000.0
2009-08-14 13:40:00,2.87686,2.88169,2.87398,2.87398,5500000.0
2009-08-14 13:41:00,2.88227,2.88227,2.87728,2.87989,11250000.0
2009-08-14 13:42:00,2.88034,2.88053,2.87807,2.87889,8250000.0
2009-08-14 13:43:00,2.88114,2.88165,2.87736,2.88086,9250000.0
2009-08-14 13:44:00,2.88124,2.88224,2.87822,2.87896,7500000.0
2009-08-14 13:45:00,2.87713,2.88148,2.87713,2.87869,11130000.0
2009-08-14 13:46:00,2.88083,2.88149,2.87841,2.88131,6380000.0
2009-08-14 13:47:00,2.88035,2.8832,2.87996,2.87996,8250000.0
2009-08-14 13:48:00,2.88403,2.88481,2.88026,2.88216,11880000.0
2009-08-14 13:49:00,2.88372,2.88396,2.88046,2.88346,6250000.0
2009-08-14 13:50:00,2.88433,2.88474,2.88055,2.88417,7250000.0
2009-08-14 13:51:00,2.88529,2.88529,2.87965,2.88108,8380000.0
2009-08-14 13:52:00,2.87919,2.88392,2.87919,2.88392,10000000.0
2009-08-14 13:53:00,2.88317,2.88346,2.87847,2.88018,6000000.0
2009-08-14 13:54:00,2.88432,2.88432,2.88164,2.88198,7500000.0
2009-08-14 13:55:00,2.88307,2.88323,2.88006,2.88243,8630000.0
2009-08-14 13:56:00,2.88297,2.88373,2.88012,2.88152,13250000.0
2009-08-14 13:57:00,2.88402,2.88402,2.88015,2.88046,11500000.0
2009-08-14 13:58:00,2.87968,2.88378,2.87968,2.88171,10000000.0
2009-08-14 13:59:00,2.88127,2.88297,2.87919,2.87919,7750000.0
2009-08-14 14:00:00,2.8763,2.88256,2.8763,2.88111,9500000.0
2009-08-14 14:01:00,2.87699,2.8807,2.87589,2.88047,16000000.0
2009-08-14 14:02:00,2.87714,2.88095,2.87714,2.88036,7750000.0
2009-08-14 14:03:00,2.87985,2.8804,2.87415,2.8804,7500000.0
2009-08-14 14:04:00,2.87837,2.87951,2.87526,2.87735,5500000.0
2009-08-14 14:05:00,2.87854,2.87942,2.87582,2.87905,12000000.0
2009-08-14 14:06:00,2.8784,2.87948,2.87517,2.87767,11000000.0
2009-08-14 14:07:00,2.88024,2.88024,2.87453,2.87809,7500000.0
2009-08-14 14:08:00,2.87787,2.88083,2.87355,2.87987,8500000.0
2009-08-14 14:09:00,2.87748,2.87992,2.87748,2.87795,6500000.0
2009-08-14 14:10:00,2.8779,2.88094,2.87491,2.87503,13000000.0
2009-08-14 14:11:00,2.87926,2.87947,2.87548,2.87805,5500000.0
2009-08-14 14:12:00,2.87975,2.88054,2.87674,2.87877,9250000.0
2009-08-14 14:13:00,2.87868,2.88023,2.87658,2.88023,7500000.0
2009-08-14 14:14:00,2.88041,2.88041,2.87742,2.87989,9250000.0
2009-08-14 14:15:00,2.87782,2.88133,2.87571,2.88133,9000000.0
2009-08-14 14:16:00,2.88167,2.88186,2.87939,2.88179,11750000.0
2009-08-14 14:17:00,2.87772,2.88106,2.87698,2.88106,10130000.0
2009-08-14 14:18:00,2.8806,2.88229,2.87907,2.88229,6250000.0
2009-08-14 14:19:00,2.87852,2.88142,2.87468,2.88142,13250000.0
2009-08-14 14:20:00,2.8728,2.88157,2.8728,2.88157,8500000.0
2009-08-14 14:21:00,2.8792,2.88158,2.87773,2.88158,11000000.0
2009-08-14 14:22:00,2.87736,2.88167,2.87736,2.88092,5500000.0
2009-08-14 14:23:00,2.87884,2.88239,2.87884,2.88183,11250000.0
2009-08-14 14:24:00,2.88285,2.88293,2.87974,2.88287,11000000.0
2009-08-14 14:25:00,2.88185,2.88282,2.8794,2.88282,8000000.0
2009-08-14 14:26:00,2.88292,2.88387,2.879,2.88139,11500000.0
2009-08-14 14:27:00,2.88333,2.88339,2.88051,2.88219,6880000.0
2009-08-14 14:28:00,2.87987,2.88322,2.87828,2.88011,8500000.0
2009-08-14 14:29:00,2.88082,2.882,2.87823,2.87823,6500000.0
2009-08-14 14:30:00,2.87726,2.88304,2.87726,2.87991,10250000.0
2009-08-14 14:31:00,2.8795,2.88193,2.87716,2.87716,7750000.0
2009-08-14 14:32:00,2.88198,2.88367,2.87888,2.88132,8750000.0
2009-08-14 14:33:00,2.88471,2.88471,2.87983,2.88241,13250000.0
2009-08-14 14:34:00,2.88276,2.88345,2.87879,2.88254,10630000.0
2009-08-14 14:35:00,2.88271,2.88372,2.87838,2.88236,17500000.0
2009-08-14 14:36:00,2.88134,2.88328,2.8802,2.88328,10880000.0
2009-08-14 14:37:00,2.87992,2.88438,2.87951,2.88314,15000000.0
2009-08-14 14:38:00,2.88604,2.88618,2.88248,2.88377,7500000.0
2009-08-14 14:39:00,2.88388,2.88676,2.88077,2.88077,8750000.0
2009-08-14 14:40:00,2.88466,2.88526,2.87973,2.88233,10000000.0
2009-08-14 14:41:00,2.88518,2.88537,2.88082,2.88377,6000000.0
2009-08-14 14:42:00,2.88605,2.88717,2.88363,2.8867,10000000.0
2009-08-14 14:43:00,2.88372,2.88663,2.87889,2.88547,7130000.0
2009-08-14 14:44:00,2.88465,2.88726,2.88234,2.88517,7500000.0
2009-08-14 14:45:00,2.88714,2.88714,2.87895,2.88031,7750000.0
2009-08-14 14:46:00,2.88621,2.88644,2.88285,2.88448,8630000.0
2009-08-14 14:47:00,2.88581,2.88625,2.88286,2.8839,15630000.0
2009-08-14 14:48:00,2.88673,2.88673,2.88167,2.88582,11380000.0
2009-08-14 14:49:00,2.88516,2.88626,2.88206,2.88581,14630000.0
2009-08-14 14:50:00,2.88498,2.88677,2.88172,2.88328,5250000.0
2009-08-14 14:51:00,2.8863,2.88714,2.88499,2.88714,7500000.0
2009-08-14 14:52:00,2.88648,2.88794,2.88206,2.8827,10000000.0
2009-08-14 14:53:00,2.88276,2.88851,2.88276,2.88503,8750000.0
2009-08-14 14:54:00,2.88647,2.88796,2.88457,2.88482,11380000.0
2009-08-14 14:55:00,2.88796,2.88862,2.88566,2.88862,15000000.0
2009-08-14 14:56:00,2.8873,2.88916,2.8846,2.8846,11750000.0
2009-08-14 14:57:00,2.88881,2.89251,2.88786,2.89098,9000000.0
2009-08-14 14:58:00,2.89043,2.89284,2.88885,2.89101,7750000.0
2009-08-14 14:59:00,2.89382,2.89385,2.88829,2.89331,8000000.0
2009-08-14 15:00:00,2.88873,2.89326,2.88824,2.89047,10000000.0
2009-08-14 15:01:00,2.89129,2.89269,2.88705,2.89261,7010000.0
2009-08-14 15:02:00,2.89144,2.89335,2.88831,2.8918,8500000.0
2009-08-14 15:03:00,2.89264,2.89323,2.88383,2.88938,13750000.0
2009-08-14 15:04:00,2.88818,2.89431,2.88676,2.88961,12500000.0
2009-08-14 15:05:00,2.89007,2.8914,2.88657,2.89084,11130000.0
2009-08-14 15:06:00,2.89023,2.89115,2.88869,2.88933,11000000.0
2009-08-14 15:07:00,2.88775,2.88977,2.88415,2.88977,9250000.0
2009-08-14 15:08:00,2.88762,2.89098,2.88511,2.88928,8250000.0
2009-08-14 15:09:00,2.89002,2.89058,2.8884,2.88969,10630000.0
2009-08-14 15:10:00,2.88994,2.8911,2.88766,2.89086,7750000.0
2009-08-14 15:11:00,2.88942,2.89053,2.88663,2.88794,8000000.0
2009-08-14 15:12:00,2.8899,2.89007,2.88589,2.88753,5500000.0
2009-08-14 15:13:00,2.89084,2.89138,2.88587,2.88587,5630000.0
2009-08-14 15:14:00,2.89037,2.89037,2.88727,2.88927,12130000.0
2009-08-14 15:15:00,2.88899,2.89048,2.88294,2.88996,9000000.0
2009-08-14 15:16:00,2.89022,2.89163,2.88623,2.89059,14630000.0
2009-08-14 15:17:00,2.8895,2.88991,2.88704,2.88868,7500000.0
2009-08-14 15:18:00,2.88558,2.8893,2.88302,2.8893,10130000.0
2009-08-14 15:19:00,2.88789,2.88849,2.88262,2.88262,10250000.0
2009-08-14 15:20:00,2.88663,2.88754,2.884,2.88712,7250000.0
2009-08-14 15:21:00,2.88362,2.88603,2.8828,2.88603,6250000.0
2009-08-14 15:22:00,2.88324,2.888,2.88249,2.88576,11010000.0
2009-08-14 15:23:00,2.88542,2.88621,2.87979,2.88369,9250000.0
2009-08-14 15:24:00,2.88402,2.88688,2.88172,2.8847,6750000.0
2009-08-14 15:25:00,2.88562,2.88857,2.88442,2.88753,8250000.0
2009-08-14 15:26:00,2.88616,2.88872,2.88355,2.88591,6250000.0
2009-08-14 15:27:00,2.88388,2.88808,2.88229,2.88603,9250000.0
2009-08-14 15:28:00,2.88885,2.88928,2.88589,2.88673,6630000.0
2009-08-14 15:29:00,2.886,2.88918,2.886,2.88638,6000000.0
2009-08-14 15:30:00,2.88623,2.88995,2.88554,2.88717,13000000.0
2009-08-14 15:31:00,2.88882,2.88949,2.8851,2.88934,8750000.0
2009-08-14 15:32:00,2.88855,2.89127,2.88638,2.89074,9250000.0
2009-08-14 15:33:00,2.88875,2.89105,2.88609,2.88707,13250000.0
2009-08-14 15:34:00,2.89123,2.89124,2.88824,2.89013,6000000.0
2009-08-14 15:35:00,2.89258,2.89399,2.88889,2.88988,9500000.0
2009-08-14 15:36:00,2.89099,2.8923,2.88928,2.8923,7750000.0
2009-08-14 15:37:00,2.89322,2.89322,2.88886,2.8914,10000000.0
2009-08-14 15:38:00,2.89067,2.89176,2.88547,2.88715,9500000.0
2009-08-14 15:39:00,2.89055,2.89207,2.8858,2.88902,11750000.0
2009-08-14 15:40:00,2.88884,2.89403,2.88884,2.89385,10500000.0
2009-08-14 15:41:00,2.89449,2.89513,2.88869,2.89209,9250000.0
2009-08-14 15:42:00,2.89281,2.89416,2.88633,2.89382,12250000.0
2009-08-14 15:43:00,2.89208,2.89408,2.88774,2.89024,9630000.0
2009-08-14 15:44:00,2.89317,2.89343,2.88725,2.88725,6250000.0
2009-08-14 15:45:00,2.89249,2.89249,2.88796,2.89106,10000000.0
2009-08-14 15:46:00,2.89468,2.89468,2.88816,2.88953,6250000.0
2009-08-14 15:47:00,2.89294,2.89294,2.88955,2.89062,9500000.0
2009-08-14 15:48:00,2.89069,2.8937,2.88887,2.88887,7500000.0
2009-08-14 15:49:00,2.89365,2.89446,2.88803,2.89446,14130000.0
2009-08-14 15:50:00,2.8934,2.8934,2.88794,2.89313,10250000.0
2009-08-14 15:51:00,2.89277,2.8936,2.88809,2.88966,9000000.0
2009-08-14 15:52:00,2.89172,2.8927,2.88984,2.88984,12250000.0
2009-08-14 15:53:00,2.88825,2.89171,2.88568,2.88919,11250000.0
2009-08-14 15:54:00,2.89165,2.89165,2.88554,2.88942,6500000.0
2009-08-14 15:55:00,2.89123,2.89504,2.8858,2.89504,6000000.0
2009-08-14 15:56:00,2.89468,2.89798,2.89375,2.89474,7880000.0
2009-08-14 15:57:00,2.89782,2.89974,2.89625,2.89851,8250000.0
2009-08-14 15:58:00,2.89796,2.8984,2.89383,2.89773,7250000.0
2009-08-14 15:59:00,2.8965,2.89924,2.8965,2.89714,12880000.0
2009-08-14 16:00:00,2.89941,2.90264,2.89682,2.90264,8000000.0
2009-08-14 16:01:00,2.90084,2.9051,2.89802,2.90426,8000000.0
2009-08-14 16:02:00,2.90341,2.90432,2.89725,2.90235,12000000.0
2009-08-14 16:03:00,2.9024,2.90337,2.89926,2.90337,11750000.0
2009-08-14 16:04:00,2.90114,2.90422,2.90035,2.90377,8130000.0
2009-08-14 16:05:00,2.90432,2.90461,2.90191,2.90461,6250000.0
2009-08-14 16:06:00,2.904,2.90743,2.90073,2.90743,7000000.0
2009-08-14 16:07:00,2.90559,2.90785,2.90375,2.90578,11250000.0
2009-08-14 16:08:00,2.90487,2.90803,2.90269,2.90543,14250000.0
2009-08-14 16:09:00,2.90552,2.90809,2.90496,2.90793,9000000.0
2009-08-14 16:10:00,2.90593,2.90731,2.90028,2.90629,8000000.0
2009-08-14 16:11:00,2.90425,2.90693,2.90425,2.90678,5500000.0
2009-08-14 16:12:00,2.90683,2.90683,2.9028,2.90495,8250000.0
2009-08-14 16:13:00,2.90629,2.90634,2.90251,2.90634,8130000.0
2009-08-14 16:14:00,2.90682,2.90795,2.90337,2.90502,12250000.0
2009-08-14 16:15:00,2.90649,2.90873,2.90629,2.90751,6380000.0
2009-08-14 16:16:00,2.90947,2.9096,2.9044,2.90862,7880000.0
2009-08-14 16:17:00,2.9093,2.9093,2.9055,2.9091,13250000.0
2009-08-14 16:18:00,2.90846,2.90846,2.9001,2.90481,5500000.0
2009-08-14 16:19:00,2.90712,2.90762,2.90343,2.90653,7000000.0
2009-08-14 16:20:00,2.90346,2.90818,2.90346,2.90812,13130000.0
2009-08-14 16:21:00,2.90447,2.90759,2.90275,2.90275,7750000.0
2009-08-14 16:22:00,2.90641,2.90913,2.90613,2.90765,7750000.0
2009-08-14 16:23:00,2.90795,2.90795,2.90396,2.90432,6000000.0
2009-08-14 16:24:00,2.90333,2.90667,2.90181,2.90417,8130000.0
2009-08-14 16:25:00,2.90306,2.90488,2.90153,2.90153,7250000.0
2009-08-14 16:26:00,2.90346,2.90491,2.90333,2.90424,11250000.0
2009-08-14 16:27:00,2.90536,2.90536,2.90264,2.90411,13000000.0
2009-08-14 16:28:00,2.90239,2.90407,2.90164,2.90407,12500000.0
2009-08-14 16:29:00,2.90182,2.90397,2.90063,2.90305,6750000.0
2009-08-14 16:30:00,2.90191,2.90405,2.8999,2.90339,7250000.0
2009-08-14 16:31:00,2.90349,2.90514,2.8999,2.90265,6760000.0
2009-08-14 16:32:00,2.90426,2.9045,2.90067,2.90273,9380000.0
2009-08-14 16:33:00,2.90354,2.90593,2.90348,2.90593,10750000.0
2009-08-14 16:34:00,2.90257,2.90661,2.90035,2.9066,14750000.0
2009-08-14 16:35:00,2.90582,2.90632,2.90171,2.90516,12130000.0
2009-08-14 16:36:00,2.90541,2.90802,2.90365,2.90766,10000000.0
2009-08-14 16:37:00,2.90803,2.90873,2.90614,2.9065,5250000.0
2009-08-14 16:38:00,2.90781,2.90881,2.90088,2.90822,9750000.0
2009-08-14 16:39:00,2.90799,2.90799,2.89996,2.90233,11250000.0
2009-08-14 16:40:00,2.90658,2.90771,2.90372,2.9056,7880000.0
2009-08-14 16:41:00,2.90733,2.90733,2.9034,2.90464,6500000.0
2009-08-14 16:42:00,2.9092,2.9092,2.904,2.90401,8130000.0
2009-08-14 16:43:00,2.90858,2.90912,2.90427,2.90427,10250000.0
2009-08-14 16:44:00,2.90886,2.90886,2.90418,2.90507,8500000.0
2009-08-14 16:45:00,2.90902,2.90902,2.90613,2.90685,8380000.0
2009-08-14 16:46:00,2.90702,2.90961,2.90511,2.90848,9500000.0
2009-08-14 16:47:00,2.90766,2.9105,2.90622,2.90897,12380000.0
2009-08-14 16:48:00,2.90722,2.90824,2.90432,2.90696,10500000.0
2009-08-14 16:49:00,2.90973,2.91001,2.90466,2.90701,10250000.0
2009-08-14 16:50:00,2.90898,2.9099,2.90767,2.9096,6130000.0
2009-08-14 16:51:00,2.90965,2.91184,2.90568,2.90713,7000000.0
2009-08-14 16:52:00,2.90726,2.90968,2.90565,2.90594,8500000.0
2009-08-14 16:53:00,2.90816,2.91238,2.90527,2.90886,12000000.0
2009-08-14 16:54:00,2.90791,2.91139,2.90791,2.91126,9750000.0
2009-08-14 16:55:00,2.91012,2.91108,2.90562,2.90788,6380000.0
2009-08-14 16:56:00,2.91203,2.91203,2.90901,2.90942,11750000.0
2009-08-14 16:57:00,2.91236,2.91236,2.90823,2.90861,7000000.0
2009-08-14 16:58:00,2.90772,2.9116,2.90554,2.90804,8750000.0
2009-08-14 16:59:00,2.90741,2.91027,2.90662,2.90863,8500000.0
2009-08-14 17:00:00,2.90575,2.90908,2.90575,2.90646,6000000.0
2009-08-14 17:01:00,2.90904,2.90904,2.90578,2.9062,8250000.0
2009-08-14 17:02:00,2.90696,2.90999,2.90643,2.9095,7750000.0
2009-08-14 17:03:00,2.90497,2.90764,2.90227,2.9066,9000000.0
2009-08-14 17:04:00,2.90678,2.90824,2.90365,2.90365,10000000.0
2009-08-14 17:05:00,2.90529,2.90584,2.90277,2.90383,8750000.0
2009-08-14 17:06:00,2.90667,2.9067,2.90415,2.9046,7500000.0
2009-08-14 17:07:00,2.90674,2.90686,2.90502,2.90686,9250000.0
2009-08-14 17:08:00,2.90595,2.90654,2.90455,2.90525,10880000.0
2009-08-14 17:09:00,2.90443,2.90756,2.90314,2.90314,7000000.0
2009-08-14 17:10:00,2.90748,2.90852,2.90363,2.90684,12750000.0
2009-08-14 17:11:00,2.90661,2.90772,2.90546,2.90772,7130000.0
2009-08-14 17:12:00,2.9061,2.9077,2.90485,2.90762,7000000.0
2009-08-14 17:13:00,2.90675,2.90691,2.90222,2.90537,10500000.0
2009-08-14 17:14:00,2.90797,2.90861,2.90413,2.90522,9000000.0
2009-08-14 17:15:00,2.90763,2.90871,2.90224,2.90851,7500000.0
2009-08-14 17:16:00,2.90373,2.90816,2.90373,2.90816,8500000.0
2009-08-14 17:17:00,2.90711,2.90883,2.90485,2.90883,8130000.0
2009-08-14 17:18:00,2.90781,2.91034,2.90684,2.9077,6750000.0
2009-08-14 17:19:00,2.90447,2.90897,2.90403,2.90661,9750000.0
2009-08-14 17:20:00,2.90982,2.90982,2.90746,2.90879,5250000.0
2009-08-14 17:21:00,2.90894,2.90894,2.90462,2.90462,7750000.0
2009-08-14 17:22:00,2.90957,2.91067,2.90639,2.91034,15500000.0
2009-08-14 17:23:00,2.90969,2.91112,2.90487,2.90935,15630000.0
2009-08-14 17:24:00,2.90491,2.91065,2.90491,2.91033,14750000.0
2009-08-14 17:25:00,2.91215,2.91291,2.90633,2.91071,7750000.0
2009-08-14 17:26:00,2.91165,2.91468,2.90817,2.91468,13000000.0
2009-08-14 17:27:00,2.91308,2.91377,2.90973,2.91333,6750000.0
2009-08-14 17:28:00,2.91075,2.91397,2.90839,2.91372,9250000.0
2009-08-14 17:29:00,2.9087,2.91774,2.9087,2.91774,10750000.0
2009-08-14 17:30:00,2.91856,2.91976,2.9166,2.91976,8250000.0
2009-08-14 17:31:00,2.91763,2.92067,2.91637,2.91637,14130000.0
2009-08-14 17:32:00,2.91777,2.91971,2.91246,2.91899,10380000.0
2009-08-14 17:33:00,2.91888,2.92031,2.91656,2.92031,5750000.0
2009-08-14 17:34:00,2.91667,2.91887,2.91324,2.9152,7250000.0
2009-08-14 17:35:00,2.9154,2.91769,2.91142,2.91346,6750000.0
2009-08-14 17:36:00,2.91357,2.91708,2.91357,2.91633,9500000.0
2009-08-14 17:37:00,2.91549,2.91612,2.91306,2.91306,8750000.0
2009-08-14 17:38:00,2.91462,2.91625,2.91114,2.91254,13880000.0
2009-08-14 17:39:00,2.91387,2.91514,2.90942,2.91319,10250000.0
2009-08-14 17:40:00,2.91273,2.9139,2.90959,2.91388,9500000.0
2009-08-14 17:41:00,2.91271,2.916,2.91271,2.91354,11500000.0
2009-08-14 17:42:00,2.91538,2.91586,2.90998,2.91586,11000000.0
2009-08-14 17:43:00,2.91386,2.91654,2.91386,2.91597,6000000.0
2009-08-14 17:44:00,2.91597,2.91597,2.91006,2.91337,11750000.0
2009-08-14 17:45:00,2.91613,2.91651,2.91087,2.91403,6750000.0
2009-08-14 17:46:00,2.91272,2.91657,2.91119,2.91478,6750000.0
2009-08-14 17:47:00,2.9148,2.91482,2.91251,2.91292,6510000.0
2009-08-14 17:48:00,2.91171,2.91674,2.91171,2.91516,5630000.0
2009-08-14 17:49:00,2.91454,2.91527,2.91237,2.91237,9500000.0
2009-08-14 17:50:00,2.91411,2.91658,2.91027,2.91174,13750000.0
2009-08-14 17:51:00,2.91619,2.91678,2.91099,2.91537,6250000.0
2009-08-14 17:52:00,2.91539,2.91615,2.91172,2.91514,11010000.0
2009-08-14 17:53:00,2.91523,2.91656,2.91364,2.91656,6750000.0
2009-08-14 17:54:00,2.91521,2.91682,2.90683,2.91032,10880000.0
2009-08-14 17:55:00,2.9139,2.91649,2.91245,2.91649,12500000.0
2009-08-14 17:56:00,2.91457,2.91526,2.91094,2.91188,13000000.0
2009-08-14 17:57:00,2.91526,2.9154,2.91042,2.91426,11760000.0
2009-08-14 17:58:00,2.91475,2.91573,2.9124,2.91432,9500000.0
2009-08-14 17:59:00,2.91239,2.91506,2.90966,2.91429,12250000.0
2009-08-14 18:00:00,2.91469,2.91585,2.91243,2.91374,13380000.0
2009-08-14 18:01:00,2.91496,2.91511,2.90822,2.91138,9500000.0
2009-08-14 18:02:00,2.91253,2.91568,2.91164,2.91433,12750000.0
2009-08-14 18:03:00,2.91561,2.9158,2.91114,2.91284,13000000.0
2009-08-14 18:04:00,2.91445,2.91594,2.91037,2.91309,11130000.0
2009-08-14 18:05:00,2.91421,2.9159,2.91244,2.91378,7750000.0
2009-08-14 18:06:00,2.91571,2.91685,2.91374,2.91457,7250000.0
2009-08-14 18:07:00,2.91509,2.91581,2.91339,2.91442,7880000.0
2009-08-14 18:08:00,2.91576,2.9179,2.91388,2.91388,7000000.0
2009-08-14 18:09:00,2.91707,2.91707,2.91257,2.91387,6250000.0
2009-08-14 18:10:00,2.91436,2.91608,2.9139,2.91608,6130000.0
2009-08-14 18:11:00,2.91648,2.91718,2.91321,2.91321,7880000.0
2009-08-14 18:12:00,2.91523,2.91624,2.91276,2.91551,7000000.0
2009-08-14 18:13:00,2.91689,2.91689,2.91324,2.91421,10250000.0
2009-08-14 18:14:00,2.9134,2.91755,2.91098,2.91652,9000000.0
2009-08-14 18:15:00,2.9108,2.91704,2.9108,2.91703,9500000.0
2009-08-14 18:16:00,2.91554,2.91703,2.91255,2.91703,8880000.0
2009-08-14 18:17:00,2.91641,2.91837,2.91132,2.91254,9500000.0
2009-08-14 18:18:00,2.91206,2.916,2.91016,2.91505,5630000.0
2009-08-14 18:19:00,2.91588,2.91735,2.91064,2.91187,13500000.0
2009-08-14 18:20:00,2.91447,2.91507,2.91151,2.91184,8750000.0
2009-08-14 18:21:00,2.91383,2.91439,2.90952,2.91363,12500000.0
2009-08-14 18:22:00,2.91427,2.91517,2.91093,2.91093,9250000.0
2009-08-14 18:23:00,2.91567,2.91567,2.9104,2.91504,10500000.0
2009-08-14 18:24:00,2.91086,2.91538,2.91086,2.91491,5500000.0
2009-08-14 18:25:00,2.91361,2.91437,2.91219,2.91219,7500000.0
2009-08-14 18:26:00,2.91017,2.91373,2.91017,2.91233,6250000.0
2009-08-14 18:27:00,2.91353,2.91377,2.91045,2.91372,7750000.0
2009-08-14 18:28:00,2.9147,2.91481,2.91088,2.91208,9250000.0
2009-08-14 18:29:00,2.91398,2.91538,2.90986,2.9124,6500000.0
2009-08-14 18:30:00,2.91628,2.91628,2.91171,2.91595,17000000.0
2009-08-14 18:31:00,2.91619,2.91619,2.91302,2.91357,9010000.0
2009-08-14 18:32:00,2.9168,2.9168,2.91184,2.91372,6000000.0
2009-08-14 18:33:00,2.91428,2.91544,2.91034,2.913,12000000.0
2009-08-14 18:34:00,2.91504,2.91545,2.91206,2.91544,9500000.0
2009-08-14 18:35:00,2.91508,2.91766,2.91386,2.91386,10000000.0
2009-08-14 18:36:00,2.91562,2.91562,2.91184,2.9156,7000000.0
2009-08-14 18:37:00,2.91241,2.91594,2.91241,2.91567,10630000.0
2009-08-14 18:38:00,2.91473,2.91563,2.91182,2.91182,9500000.0
2009-08-14 18:39:00,2.91566,2.91743,2.91272,2.91607,9880000.0
2009-08-14 18:40:00,2.91523,2.9159,2.91188,2.91537,8500000.0
2009-08-14 18:41:00,2.91735,2.91735,2.91047,2.91582,9250000.0
2009-08-14 18:42:00,2.91398,2.91516,2.90853,2.91265,12000000.0
2009-08-14 18:43:00,2.91412,2.91589,2.91049,2.91474,8750000.0
2009-08-14 18:44:00,2.91347,2.91634,2.90878,2.9118,8750000.0
2009-08-14 18:45:00,2.91372,2.91504,2.90887,2.9132,7640000.0
2009-08-14 18:46:00,2.91429,2.91471,2.90971,2.91287,7750000.0
2009-08-14 18:47:00,2.91347,2.91347,2.91072,2.91136,5750000.0
2009-08-14 18:48:00,2.91371,2.91457,2.90642,2.91275,12250000.0
2009-08-14 18:49:00,2.91168,2.91229,2.9066,2.90876,9750000.0
2009-08-14 18:50:00,2.91291,2.91379,2.9115,2.91278,5250000.0
2009-08-14 18:51:00,2.91183,2.91489,2.91183,2.91277,14500000.0
2009-08-14 18:52:00,2.91133,2.91399,2.91042,2.91051,10250000.0
2009-08-14 18:53:00,2.91308,2.91408,2.91103,2.91307,7750000.0
2009-08-14 18:54:00,2.91438,2.91438,2.91157,2.91183,7880000.0
2009-08-14 18:55:00,2.91036,2.91438,2.90913,2.91112,7500000.0
2009-08-14 18:56:00,2.91336,2.91391,2.91057,2.9123,10750000.0
2009-08-14 18:57:00,2.90945,2.91143,2.90869,2.91047,9000000.0
2009-08-14 18:58:00,2.91268,2.91268,2.90705,2.91124,11750000.0
2009-08-14 18:59:00,2.91177,2.9125,2.90805,2.9125,6000000.0
2009-08-14 19:00:00,2.90804,2.91482,2.90804,2.91283,8130000.0
2009-08-14 19:01:00,2.91288,2.91303,2.90652,2.90963,17000000.0
2009-08-14 19:02:00,2.91392,2.91394,2.90931,2.9108,9250000.0
2009-08-14 19:03:00,2.91011,2.9134,2.91011,2.91261,7000000.0
2009-08-14 19:04:00,2.91269,2.91406,2.90869,2.91066,13250000.0
2009-08-14 19:05:00,2.91369,2.91449,2.9123,2.91352,6380000.0
2009-08-14 19:06:00,2.91458,2.91563,2.91014,2.91309,14010000.0
2009-08-14 19:07:00,2.91305,2.91591,2.91258,2.91258,6250000.0
2009-08-14 19:08:00,2.91699,2.91699,2.91062,2.91478,8510000.0
2009-08-14 19:09:00,2.91663,2.91746,2.91364,2.91579,7750000.0
2009-08-14 19:10:00,2.91645,2.91645,2.91311,2.91494,9130000.0
2009-08-14 19:11:00,2.9154,2.91776,2.91043,2.91055,12500000.0
2009-08-14 19:12:00,2.91409,2.91781,2.91286,2.91542,9000000.0
2009-08-14 19:13:00,2.91553,2.91696,2.90981,2.91411,12500000.0
2009-08-14 19:14:00,2.91519,2.91859,2.91416,2.91798,10130000.0
2009-08-14 19:15:00,2.91655,2.91743,2.91214,2.91629,6000000.0
2009-08-14 19:16:00,2.91563,2.91732,2.91185,2.91697,7750000.0
2009-08-14 19:17:00,2.91706,2.91706,2.91282,2.91494,10250000.0
2009-08-14 19:18:00,2.91016,2.91525,2.91016,2.9116,7000000.0
2009-08-14 19:19:00,2.91115,2.91254,2.90495,2.90495,8380000.0
2009-08-14 19:20:00,2.90466,2.91341,2.90466,2.91132,5750000.0
2009-08-14 19:21:00,2.91056,2.91362,2.90901,2.9129,9260000.0
2009-08-14 19:22:00,2.91499,2.91524,2.91199,2.91524,8500000.0
2009-08-14 19:23:00,2.9127,2.91567,2.9127,2.91567,6500000.0
2009-08-14 19:24:00,2.91248,2.91386,2.9046,2.91317,13250000.0
2009-08-14 19:25:00,2.90923,2.91542,2.90923,2.91323,9250000.0
2009-08-14 19:26:00,2.91418,2.91694,2.91161,2.91694,13750000.0
2009-08-14 19:27:00,2.91549,2.91718,2.91202,2.91307,7250000.0
2009-08-14 19:28:00,2.91646,2.91718,2.9124,2.91401,9250000.0
2009-08-14 19:29:00,2.92038,2.92038,2.91674,2.92,9500000.0
2009-08-14 19:30:00,2.91866,2.91958,2.91545,2.91545,9630000.0
2009-08-14 19:31:00,2.91851,2.92251,2.91449,2.91931,6250000.0
2009-08-14 19:32:00,2.9217,2.9217,2.91491,2.91973,6500000.0
2009-08-14 19:33:00,2.9146,2.92067,2.9146,2.91804,10000000.0
2009-08-14 19:34:00,2.91796,2.92026,2.91408,2.91884,7500000.0
2009-08-14 19:35:00,2.92077,2.92077,2.91866,2.92054,5750000.0
2009-08-14 19:36:00,2.91649,2.92052,2.91649,2.92052,13750000.0
2009-08-14 19:37:00,2.91805,2.9211,2.91772,2.91884,14250000.0
2009-08-14 19:38:00,2.91873,2.92142,2.91873,2.91935,6000000.0
2009-08-14 19:39:00,2.91785,2.92086,2.91785,2.91824,12000000.0
2009-08-14 19:40:00,2.92096,2.92096,2.91736,2.92004,6750000.0
2009-08-14 19:41:00,2.92009,2.921,2.91546,2.91606,10750000.0
2009-08-14 19:42:00,2.91835,2.92191,2.91601,2.91829,11000000.0
2009-08-14 19:43:00,2.91785,2.92019,2.91514,2.9181,7750000.0
2009-08-14 19:44:00,2.91775,2.91941,2.91757,2.91914,7500000.0
2009-08-14 19:45:00,2.91891,2.92088,2.91573,2.91868,6250000.0
2009-08-14 19:46:00,2.91897,2.92225,2.91743,2.91859,14380000.0
2009-08-14 19:47:00,2.92001,2.92045,2.91717,2.91717,6130000.0
2009-08-14 19:48:00,2.92263,2.92263,2.91601,2.92205,9630000.0
2009-08-14 19:49:00,2.92078,2.92227,2.91532,2.91532,8500000.0
2009-08-14 19:50:00,2.91959,2.9217,2.91683,2.91683,6000000.0
2009-08-14 19:51:00,2.9223,2.9228,2.92065,2.92152,5500000.0
2009-08-14 19:52:00,2.92154,2.92219,2.92079,2.92123,6750000.0
2009-08-14 19:53:00,2.92131,2.92148,2.91847,2.92148,10000000.0
2009-08-14 19:54:00,2.91934,2.92265,2.91738,2.92031,17250000.0
2009-08-14 19:55:00,2.92049,2.92156,2.91694,2.9215,8000000.0
2009-08-14 19:56:00,2.91847,2.92134,2.91611,2.91908,9750000.0
2009-08-14 19:57:00,2.91855,2.92029,2.91395,2.91528,6750000.0
2009-08-14 19:58:00,2.91731,2.92208,2.91431,2.91959,15380000.0
2009-08-14 19:59:00,2.91888,2.92047,2.91321,2.91813,7750000.0
2009-08-14 20:00:00,2.91707,2.91992,2.91614,2.91727,13000000.0
2009-08-14 20:01:00,2.91795,2.9202,2.91551,2.91985,10750000.0
2009-08-14 20:02:00,2.91801,2.92044,2.91569,2.92044,5500000.0
2009-08-14 20:03:00,2.91921,2.92254,2.91905,2.92115,12760000.0
2009-08-14 20:04:00,2.92038,2.9216,2.91819,2.9182,7000000.0
2009-08-14 20:05:00,2.91503,2.91995,2.90775,2.9193,10500000.0
2009-08-14 20:06:00,2.91923,2.92029,2.91503,2.92015,9000000.0
2009-08-14 20:07:00,2.9213,2.92185,2.91483,2.91793,11500000.0
2009-08-14 20:08:00,2.91763,2.92039,2.91763,2.92015,6250000.0
2009-08-14 20:09:00,2.91896,2.92086,2.91528,2.91885,16000000.0
2009-08-14 20:10:00,2.91596,2.92177,2.91465,2.9173,6750000.0
2009-08-14 20:11:00,2.92067,2.92229,2.91678,2.92087,6750000.0
2009-08-14 20:12:00,2.92205,2.92294,2.92006,2.92006,9250000.0
2009-08-14 20:13:00,2.9176,2.92435,2.9176,2.91873,17500000.0
2009-08-14 20:14:00,2.92101,2.9231,2.919,2.919,9500000.0
2009-08-14 20:15:00,2.92332,2.92368,2.91941,2.92368,12250000.0
2009-08-14 20:16:00,2.92172,2.9242,2.92042,2.9233,10880000.0
2009-08-14 20:17:00,2.91974,2.92312,2.91819,2.91944,9000000.0
2009-08-14 20:18:00,2.92284,2.92596,2.92006,2.92186,9250000.0
2009-08-14 20:19:00,2.92231,2.92545,2.92231,2.92545,8000000.0
2009-08-14 20:20:00,2.9245,2.92588,2.92229,2.92229,7250000.0
2009-08-14 20:21:00,2.92425,2.92702,2.92257,2.92608,12250000.0
2009-08-14 20:22:00,2.92194,2.9263,2.92194,2.9263,10000000.0
2009-08-14 20:23:00,2.92371,2.92649,2.92072,2.92362,13500000.0
2009-08-14 20:24:00,2.92559,2.92664,2.92176,2.92218,13000000.0
2009-08-14 20:25:00,2.92344,2.92781,2.92123,2.92123,10000000.0
2009-08-14 20:26:00,2.92401,2.92713,2.92401,2.92713,7130000.0
2009-08-14 20:27:00,2.92379,2.92758,2.9222,2.92413,6500000.0
2009-08-14 20:28:00,2.92581,2.92581,2.92206,2.92533,15250000.0
2009-08-14 20:29:00,2.922,2.92632,2.922,2.92474,12250000.0
2009-08-14 20:30:00,2.92553,2.92935,2.92553,2.92935,9500000.0
2009-08-14 20:31:00,2.9242,2.9294,2.9242,2.9283,11250000.0
2009-08-14 20:32:00,2.93065,2.93188,2.92231,2.92918,18250000.0
2009-08-14 20:33:00,2.91967,2.92919,2.91657,2.92358,11130000.0
2009-08-14 20:34:00,2.91891,2.92926,2.91812,2.92485,14880000.0
2009-08-14 20:35:00,2.92015,2.92859,2.91819,2.92261,10630000.0
2009-08-14 20:36:00,2.92278,2.92812,2.91956,2.92597,11500000.0
2009-08-14 20:37:00,2.92323,2.92404,2.91989,2.92404,8750000.0
2009-08-14 20:38:00,2.92438,2.92849,2.92263,2.92624,9630000.0
2009-08-14 20:39:00,2.92568,2.92814,2.92561,2.92561,7130000.0
2009-08-14 20:40:00,2.92681,2.9305,2.92512,2.92721,7250000.0
2009-08-14 20:41:00,2.9249,2.92864,2.92122,2.92166,11000000.0
2009-08-14 20:42:00,2.92378,2.92687,2.91915,2.92106,7000000.0
2009-08-14 20:43:00,2.9262,2.9287,2.92429,2.92569,6750000.0
2009-08-14 20:44:00,2.92169,2.92611,2.92169,2.9244,6750000.0
2009-08-14 20:45:00,2.92424,2.92839,2.92311,2.92736,5750000.0
2009-08-14 20:46:00,2.92733,2.9279,2.92262,2.92773,7750000.0
2009-08-14 20:47:00,2.92503,2.92928,2.92369,2.92517,6500000.0
2009-08-14 20:48:00,2.92584,2.92768,2.92443,2.92474,16250000.0
2009-08-14 20:49:00,2.9254,2.92941,2.92319,2.92472,10750000.0
2009-08-14 20:50:00,2.92555,2.92813,2.92555,2.92597,10880000.0
2009-08-14 20:51:00,2.92582,2.92654,2.92391,2.92622,9130000.0
2009-08-14 20:52:00,2.92543,2.92699,2.92225,2.92225,12500000.0
2009-08-14 20:53:00,2.92515,2.92621,2.9218,2.9246,6750000.0
2009-08-14 20:54:00,2.92547,2.92889,2.92304,2.92478,12250000.0
2009-08-14 20:55:00,2.92422,2.92718,2.92195,2.92718,9250000.0
2009-08-14 20:56:00,2.92787,2.92787,2.9241,2.92535,6500000.0
2009-08-14 20:57:00,2.92344,2.92644,2.92182,2.92448,9000000.0
2009-08-14 20:58:00,2.926,2.92734,2.92396,2.92542,7630000.0
2009-08-14 20:59:00,2.92368,2.92604,2.92368,2.92435,8750000.0
2009-08-14 21:00:00,2.92736,2.92736,2.92314,2.92348,5880000.0
2009-08-14 21:01:00,2.92649,2.92655,2.91959,2.91959,9380000.0
2009-08-14 21:02:00,2.92349,2.92641,2.92279,2.92535,10000000.0
2009-08-14 21:03:00,2.92294,2.9265,2.92088,2.92457,5250000.0
2009-08-14 21:04:00,2.92237,2.92552,2.91983,2.92548,16250000.0
2009-08-14 21:05:00,2.92304,2.92567,2.91874,2.92508,10630000.0
2009-08-14 21:06:00,2.92219,2.92507,2.91886,2.92206,7500000.0
2009-08-14 21:07:00,2.9219,2.92596,2.92167,2.92466,6500000.0
2009-08-14 21:08:00,2.9219,2.92459,2.92087,2.92385,6250000.0
2009-08-14 21:09:00,2.92374,2.92374,2.91839,2.91839,7750000.0
2009-08-14 21:10:00,2.9227,2.92476,2.92045,2.92476,14250000.0
2009-08-14 21:11:00,2.91921,2.92425,2.91921,2.92406,9000000.0
2009-08-14 21:12:00,2.92104,2.92546,2.91748,2.92546,13750000.0
2009-08-14 21:13:00,2.92196,2.9251,2.92021,2.92331,7250000.0
2009-08-14 21:14:00,2.92032,2.92505,2.92032,2.92486,9130000.0
2009-08-14 21:15:00,2.91992,2.92456,2.91992,2.92456,7750000.0
2009-08-14 21:16:00,2.92155,2.92502,2.92147,2.92246,9000000.0
2009-08-14 21:17:00,2.9217,2.92614,2.9217,2.92576,10380000.0
2009-08-14 21:18:00,2.92572,2.92572,2.91944,2.92323,8250000.0
2009-08-14 21:19:00,2.92536,2.92596,2.9231,2.9231,6880000.0
2009-08-14 21:20:00,2.92163,2.92456,2.92059,2.92456,12000000.0
2009-08-14 21:21:00,2.92281,2.92542,2.92026,2.92065,12500000.0
2009-08-14 21:22:00,2.92494,2.92666,2.92277,2.92666,11130000.0
2009-08-14 21:23:00,2.92505,2.92565,2.92352,2.92565,8000000.0
2009-08-14 21:24:00,2.92234,2.92467,2.92034,2.92258,7250000.0
2009-08-14 21:25:00,2.92055,2.92604,2.92055,2.92333,8750000.0
2009-08-14 21:26:00,2.92315,2.92671,2.9226,2.9226,10890000.0
2009-08-14 21:27:00,2.92587,2.92587,2.92136,2.92471,9750000.0
2009-08-14 21:28:00,2.9229,2.925,2.91922,2.92287,7750000.0
2009-08-14 21:29:00,2.91907,2.92498,2.91907,2.92214,10250000.0
2009-08-14 21:30:00,2.92204,2.92536,2.92016,2.92016,7250000.0
2009-08-14 21:31:00,2.92178,2.92361,2.91883,2.92318,7500000.0
2009-08-14 21:32:00,2.92386,2.92561,2.9208,2.92554,8750000.0
2009-08-14 21:33:00,2.92261,2.92325,2.92021,2.92117,8750000.0
2009-08-14 21:34:00,2.92187,2.9234,2.91803,2.92258,8500000.0
2009-08-14 21:35:00,2.92434,2.9283,2.92014,2.92014,11500000.0
2009-08-14 21:36:00,2.92578,2.92578,2.9197,2.9197,8000000.0
2009-08-14 21:37:00,2.91946,2.92572,2.91946,2.92572,11000000.0
2009-08-14 21:38:00,2.91992,2.92528,2.91992,2.92496,7750000.0
2009-08-14 21:39:00,2.92314,2.92533,2.9194,2.92225,14000000.0
2009-08-14 21:40:00,2.9223,2.92531,2.9223,2.92384,8500000.0
2009-08-14 21:41:00,2.92378,2.92469,2.9213,2.92243,5630000.0
2009-08-14 21:42:00,2.92259,2.92473,2.92221,2.92373,7130000.0
2009-08-14 21:43:00,2.92474,2.92682,2.92169,2.92599,13500000.0
2009-08-14 21:44:00,2.92357,2.924,2.92048,2.92216,9000000.0
2009-08-14 21:45:00,2.92251,2.92406,2.91941,2.9223,12000000.0
2009-08-14 21:46:00,2.92204,2.92368,2.91551,2.91639,9130000.0
2009-08-14 21:47:00,2.91668,2.91862,2.91587,2.91587,8130000.0
2009-08-14 21:48:00,2.91524,2.91954,2.91524,2.91624,10380000.0
2009-08-14 21:49:00,2.91629,2.91824,2.91409,2.9164,7010000.0
2009-08-14 21:50:00,2.91631,2.92044,2.91337,2.91618,8750000.0
2009-08-14 21:51:00,2.91815,2.91815,2.91468,2.91607,12500000.0
2009-08-14 21:52:00,2.9214,2.9214,2.9156,2.9156,8250000.0
2009-08-14 21:53:00,2.91888,2.92408,2.91765,2.92247,14000000.0
2009-08-14 21:54:00,2.92238,2.92426,2.92076,2.92333,6750000.0
2009-08-14 21:55:00,2.92008,2.92493,2.92008,2.92251,7000000.0
2009-08-14 21:56:00,2.92221,2.92402,2.92021,2.92021,9000000.0
2009-08-14 21:57:00,2.92421,2.92421,2.9179,2.9232,10000000.0
2009-08-14 21:58:00,2.92404,2.92424,2.92142,2.92308,8750000.0
2009-08-14 21:59:00,2.9242,2.92545,2.91787,2.91787,7250000.0
2009-08-14 22:00:00,2.92136,2.9237,2.91936,2.91936,6880000.0
2009-08-14 22:01:00,2.92517,2.92591,2.92035,2.92035,5500000.0
2009-08-14 22:02:00,2.91898,2.92382,2.91898,2.92369,6500000.0
2009-08-14 22:03:00,2.9255,2.9255,2.91847,2.92138,10000000.0
2009-08-14 22:04:00,2.92185,2.92467,2.92098,2.92375,11250000.0
2009-08-14 22:05:00,2.92376,2.92376,2.92157,2.92157,7750000.0
2009-08-14 22:06:00,2.92179,2.92467,2.91946,2.92467,11250000.0
2009-08-14 22:07:00,2.92254,2.92321,2.91878,2.92236,9380000.0
2009-08-14 22:08:00,2.9223,2.92418,2.92064,2.92281,11250000.0
2009-08-14 22:09:00,2.91929,2.92277,2.91507,2.92277,7750000.0
2009-08-14 22:10:00,2.9131,2.91885,2.9131,2.91846,6750000.0
2009-08-14 22:11:00,2.9162,2.91962,2.91567,2.9167,10000000.0
2009-08-14 22:12:00,2.91813,2.91813,2.91532,2.91532,7750000.0
2009-08-14 22:13:00,2.91497,2.91958,2.91491,2.91848,9500000.0
2009-08-14 22:14:00,2.91632,2.91725,2.91498,2.91725,10250000.0
2009-08-14 22:15:00,2.91531,2.91895,2.91482,2.91482,10880000.0
2009-08-14 22:16:00,2.91525,2.91734,2.91328,2.91492,5750000.0
2009-08-14 22:17:00,2.91693,2.91946,2.91408,2.9186,7260000.0
2009-08-14 22:18:00,2.91782,2.91852,2.91352,2.91778,9750000.0
2009-08-14 22:19:00,2.9154,2.9188,2.9154,2.91773,6500000.0
2009-08-14 22:20:00,2.91448,2.91598,2.91014,2.9144,11000000.0
2009-08-14 22:21:00,2.91308,2.91756,2.9099,2.9099,15000000.0
2009-08-14 22:22:00,2.91176,2.91488,2.91072,2.91405,7750000.0
2009-08-14 22:23:00,2.91185,2.9151,2.91185,2.91284,8250000.0
2009-08-14 22:24:00,2.91247,2.9165,2.91149,2.91563,8750000.0
2009-08-14 22:25:00,2.91266,2.91519,2.91186,2.91355,8750000.0
2009-08-14 22:26:00,2.91394,2.91566,2.913,2.913,6630000.0
2009-08-14 22:27:00,2.91237,2.91458,2.9109,2.91238,8000000.0
2009-08-14 22:28:00,2.91208,2.91619,2.91141,2.91215,6750000.0
2009-08-14 22:29:00,2.9118,2.91405,2.90788,2.91361,6630000.0
2009-08-14 22:30:00,2.91596,2.91596,2.90957,2.91192,10750000.0
2009-08-14 22:31:00,2.91144,2.91537,2.91144,2.91174,8000000.0
2009-08-14 22:32:00,2.91235,2.91721,2.91155,2.9156,10750000.0
2009-08-14 22:33:00,2.91548,2.92202,2.91548,2.91968,8380000.0
2009-08-14 22:34:00,2.91933,2.92059,2.91933,2.92041,7000000.0
2009-08-14 22:35:00,2.91589,2.92129,2.91545,2.91879,13880000.0
2009-08-14 22:36:00,2.91784,2.91968,2.91659,2.91816,9380000.0
2009-08-14 22:37:00,2.91916,2.92214,2.91916,2.9214,7250000.0
2009-08-14 22:38:00,2.91942,2.92003,2.91546,2.92003,18000000.0
2009-08-14 22:39:00,2.92004,2.92004,2.91515,2.91801,10500000.0
2009-08-14 22:40:00,2.91542,2.92077,2.91492,2.91988,10750000.0
2009-08-14 22:41:00,2.91723,2.91994,2.91408,2.91981,10000000.0
2009-08-14 22:42:00,2.91833,2.92192,2.91833,2.92142,6250000.0
2009-08-14 22:43:00,2.91618,2.92021,2.91618,2.91926,11500000.0
2009-08-14 22:44:00,2.92078,2.92149,2.9183,2.91998,7500000.0
2009-08-14 22:45:00,2.91851,2.919,2.91485,2.91485,7000000.0
2009-08-14 22:46:00,2.91685,2.92073,2.91671,2.91671,6500000.0
2009-08-14 22:47:00,2.91648,2.91928,2.91476,2.9182,11750000.0
2009-08-14 22:48:00,2.91656,2.91944,2.91492,2.91736,11010000.0
2009-08-14 22:49:00,2.91341,2.9197,2.91341,2.91758,13750000.0
2009-08-14 22:50:00,2.91774,2.92048,2.91484,2.92048,17250000.0
2009-08-14 22:51:00,2.91967,2.92093,2.91465,2.91483,8750000.0
2009-08-14 22:52:00,2.91944,2.91944,2.91306,2.91657,11500000.0
2009-08-14 22:53:00,2.91293,2.91664,2.91157,2.91157,13750000.0
2009-08-14 22:54:00,2.91554,2.91983,2.90971,2.91847,12750000.0
2009-08-14 22:55:00,2.91111,2.91651,2.91104,2.91292,14250000.0
2009-08-14 22:56:00,2.91293,2.91503,2.91293,2.91503,7500000.0
2009-08-14 22:57:00,2.91046,2.91653,2.91046,2.91233,10000000.0
2009-08-14 22:58:00,2.91645,2.9174,2.9115,2.9115,11750000.0
2009-08-14 22:59:00,2.91414,2.91509,2.91083,2.91509,18130000.0
2009-08-16 23:00:00,2.91639,2.92239,2.91639,2.91756,10750000.0
2009-08-16 23:01:00,2.91374,2.92445,2.91374,2.92445,9380000.0
2009-08-16 23:02:00,2.9162,2.91731,2.91344,2.91622,8750000.0
2009-08-16 23:03:00,2.91546,2.91581,2.91309,2.91581,5500000.0
2009-08-16 23:04:00,2.9134,2.91728,2.91254,2.91728,4380000.0
2009-08-16 23:05:00,2.91876,2.9263,2.91876,2.9263,8000000.0
2009-08-16 23:07:00,2.9261,2.9261,2.91795,2.91864,5500000.0
2009-08-16 23:08:00,2.91411,2.91766,2.91405,2.91713,6000000.0
2009-08-16 23:09:00,2.92722,2.92768,2.92367,2.92683,9000000.0
2009-08-16 23:10:00,2.91709,2.91767,2.91493,2.91513,11750000.0
2009-08-16 23:11:00,2.91411,2.91933,2.91411,2.91781,5750000.0
2009-08-16 23:12:00,2.92378,2.92665,2.92303,2.92631,8250000.0
2009-08-16 23:14:00,2.91619,2.9261,2.91619,2.9261,11750000.0
2009-08-16 23:15:00,2.91656,2.918,2.91656,2.91689,9500000.0
2009-08-16 23:18:00,2.91701,2.91742,2.91347,2.91703,11250000.0
2009-08-16 23:23:00,2.91737,2.92345,2.91693,2.91793,7500000.0
2009-08-16 23:24:00,2.91684,2.9171,2.91241,2.9169,9250000.0
2009-08-16 23:25:00,2.9226,2.92733,2.92113,2.92113,11750000.0
2009-08-16 23:29:00,2.92712,2.92712,2.92237,2.92468,8880000.0
2009-08-16 23:30:00,2.91758,2.92495,2.91623,2.92495,4000000.0
2009-08-16 23:31:00,2.91432,2.91671,2.91242,2.91638,9250000.0
2009-08-16 23:32:00,2.91544,2.92339,2.91544,2.91731,7500000.0
2009-08-16 23:33:00,2.91315,2.91709,2.91315,2.91544,7630000.0
2009-08-16 23:34:00,2.92225,2.92632,2.92217,2.92573,10500000.0
2009-08-16 23:37:00,2.91678,2.91741,2.91507,2.91538,10500000.0
2009-08-16 23:38:00,2.92315,2.92315,2.91487,2.91643,5000000.0
2009-08-16 23:39:00,2.91852,2.9227,2.91705,2.91709,6000000.0
2009-08-16 23:40:00,2.91557,2.91569,2.9118,2.91448,9500000.0
2009-08-16 23:41:00,2.91663,2.92291,2.91546,2.91546,14250000.0
2009-08-16 23:42:00,2.91517,2.91517,2.91495,2.91503,6500000.0
2009-08-16 23:43:00,2.92123,2.92503,2.92123,2.92442,7500000.0
2009-08-16 23:45:00,2.9176,2.92241,2.91685,2.91685,7380000.0
2009-08-16 23:46:00,2.91566,2.91668,2.91192,2.91571,18510000.0
2009-08-16 23:47:00,2.9232,2.9232,2.9159,2.91616,10130000.0
2009-08-16 23:48:00,2.91521,2.92371,2.91475,2.92245,8750000.0
2009-08-16 23:49:00,2.91338,2.91592,2.91212,2.91525,13000000.0
2009-08-16 23:50:00,2.92442,2.92497,2.92122,2.9242,12630000.0
2009-08-16 23:51:00,2.91465,2.91583,2.91083,2.91522,10000000.0
2009-08-16 23:52:00,2.91653,2.92395,2.91653,2.92395,10750000.0
2009-08-16 23:54:00,2.91539,2.91597,2.91535,2.91568,7750000.0
2009-08-16 23:56:00,2.92332,2.92573,2.92328,2.92503,8250000.0
2009-08-16 23:57:00,2.91812,2.92073,2.91655,2.91655,6000000.0
2009-08-16 23:59:00,2.91349,2.9233,2.91311,2.9233,9500000.0
2009-08-17 00:00:00,2.91378,2.91456,2.91267,2.91456,9500000.0
2009-08-17 00:01:00,2.91619,2.92155,2.91616,2.91637,8750000.0
2009-08-17 00:02:00,2.91498,2.91536,2.91267,2.91329,7250000.0
2009-08-17 00:03:00,2.91645,2.92158,2.91645,2.92158,7130000.0
2009-08-17 00:05:00,2.92438,2.92438,2.92068,2.92431,8500000.0
2009-08-17 00:06:00,2.9134,2.92389,2.9134,2.92389,7000000.0
2009-08-17 00:09:00,2.91477,2.9149,2.90972,2.91481,6750000.0
2009-08-17 00:16:00,2.91147,2.91543,2.91127,2.91471,9750000.0
2009-08-17 00:19:00,2.91344,2.91616,2.91094,2.91094,9000000.0
2009-08-17 00:20:00,2.9138,2.9146,2.9122,2.9141,11640000.0
2009-08-17 00:21:00,2.91202,2.91448,2.91202,2.9134,6000000.0
2009-08-17 00:22:00,2.91395,2.91443,2.91387,2.91415,9250000.0
2009-08-17 00:24:00,2.91413,2.91472,2.91252,2.91252,7750000.0
2009-08-17 00:25:00,2.9146,2.9146,2.90924,2.91337,10500000.0
2009-08-17 00:26:00,2.9117,2.91462,2.91031,2.91462,7750000.0
2009-08-17 00:27:00,2.91379,2.91466,2.91224,2.91392,10500000.0
2009-08-17 00:28:00,2.91409,2.91464,2.91055,2.91429,12750000.0
2009-08-17 00:30:00,2.91432,2.91433,2.91279,2.91377,14250000.0
2009-08-17 00:31:00,2.91403,2.91478,2.91117,2.91478,12750000.0
2009-08-17 00:35:00,2.91201,2.91548,2.90977,2.91298,12750000.0
2009-08-17 00:36:00,2.9144,2.91493,2.9107,2.91493,6500000.0
2009-08-17 00:37:00,2.90995,2.91695,2.90995,2.91472,9630000.0
2009-08-17 00:38:00,2.91125,2.91368,2.90988,2.91368,6750000.0
2009-08-17 00:39:00,2.91427,2.91446,2.91285,2.91444,7750000.0
2009-08-17 00:40:00,2.91212,2.91515,2.91053,2.9141,14250000.0
2009-08-17 00:41:00,2.91508,2.91508,2.91338,2.91423,3750000.0
2009-08-17 00:42:00,2.91495,2.91513,2.91112,2.91307,8250000.0
2009-08-17 00:43:00,2.91368,2.91509,2.91267,2.91456,8000000.0
2009-08-17 00:44:00,2.91469,2.91571,2.91175,2.91312,13000000.0
2009-08-17 00:46:00,2.91221,2.91641,2.91221,2.91525,14140000.0
2009-08-17 00:47:00,2.91422,2.91476,2.91159,2.91406,15500000.0
2009-08-17 00:48:00,2.91159,2.91573,2.91159,2.91498,12640000.0
2009-08-17 00:50:00,2.91451,2.91524,2.91001,2.91379,12250000.0
2009-08-17 00:51:00,2.91451,2.91515,2.91451,2.9147,4750000.0
2009-08-17 00:52:00,2.91534,2.91534,2.91279,2.91279,6250000.0
2009-08-17 00:53:00,2.91266,2.91682,2.91155,2.91264,12500000.0
2009-08-17 00:54:00,2.91387,2.91447,2.91211,2.91445,10380000.0
2009-08-17 00:55:00,2.91423,2.9149,2.91266,2.91407,10750000.0
2009-08-17 00:56:00,2.91371,2.91461,2.91164,2.91461,17500000.0
2009-08-17 00:57:00,2.91447,2.91469,2.91143,2.91456,5750000.0
2009-08-17 00:58:00,2.91417,2.91447,2.91042,2.9128,14880000.0
2009-08-17 00:59:00,2.91441,2.91552,2.91079,2.91509,7750000.0
2009-08-17 01:00:00,2.91507,2.91523,2.91121,2.91523,8250000.0
2009-08-17 01:01:00,2.91357,2.91531,2.91147,2.91499,13380000.0
2009-08-17 01:02:00,2.91435,2.91579,2.91324,2.91361,13880000.0
2009-08-17 01:03:00,2.9156,2.91605,2.91266,2.91605,7010000.0
2009-08-17 01:04:00,2.91536,2.91603,2.91482,2.91561,5630000.0
2009-08-17 01:05:00,2.91512,2.91538,2.91208,2.91397,5630000.0
2009-08-17 01:06:00,2.91629,2.91674,2.91534,2.91626,9000000.0
2009-08-17 01:07:00,2.91649,2.91705,2.9148,2.9148,10500000.0
2009-08-17 01:08:00,2.91674,2.91719,2.91664,2.91719,6000000.0
2009-08-17 01:09:00,2.91624,2.91734,2.915,2.91675,12750000.0
2009-08-17 01:10:00,2.91339,2.91676,2.91072,2.91568,8500000.0
2009-08-17 01:11:00,2.91759,2.91831,2.91314,2.91628,14500000.0
2009-08-17 01:12:00,2.91845,2.91877,2.91785,2.91813,5250000.0
2009-08-17 01:13:00,2.91488,2.91949,2.91488,2.9184,6500000.0
2009-08-17 01:14:00,2.91829,2.91857,2.9149,2.91794,12020000.0
2009-08-17 01:15:00,2.91824,2.91882,2.91721,2.91851,4500000.0
2009-08-17 01:16:00,2.91766,2.91884,2.91636,2.91788,11260000.0
2009-08-17 01:17:00,2.91871,2.92066,2.91632,2.91731,10130000.0
2009-08-17 01:18:00,2.91798,2.91889,2.91445,2.91649,13510000.0
2009-08-17 01:19:00,2.91887,2.91887,2.9162,2.91801,9630000.0
2009-08-17 01:20:00,2.91729,2.91808,2.9162,2.91789,6500000.0
2009-08-17 01:21:00,2.91733,2.91772,2.91452,2.91772,11130000.0
2009-08-17 01:23:00,2.91434,2.92047,2.91434,2.91859,14630000.0
2009-08-17 01:24:00,2.9152,2.91876,2.91512,2.91512,6750000.0
2009-08-17 01:25:00,2.9175,2.91865,2.91394,2.91803,10380000.0
2009-08-17 01:26:00,2.91738,2.91738,2.91127,2.91351,11500000.0
2009-08-17 01:27:00,2.91645,2.91968,2.91645,2.91859,9500000.0
2009-08-17 01:28:00,2.91789,2.9196,2.91536,2.91776,14750000.0
2009-08-17 01:29:00,2.91724,2.91731,2.91518,2.91518,6500000.0
2009-08-17 01:30:00,2.91658,2.91695,2.91283,2.91283,7750000.0
2009-08-17 01:31:00,2.91641,2.91691,2.91259,2.91691,9500000.0
2009-08-17 01:32:00,2.91727,2.91727,2.91286,2.91618,15130000.0
2009-08-17 01:33:00,2.91672,2.91701,2.91305,2.91619,8760000.0
2009-08-17 01:34:00,2.91678,2.91678,2.9156,2.9156,5630000.0
2009-08-17 01:35:00,2.91454,2.91807,2.91373,2.91631,11500000.0
2009-08-17 01:36:00,2.91614,2.9169,2.91515,2.91639,9500000.0
2009-08-17 01:37:00,2.91258,2.91575,2.90936,2.91318,14250000.0
2009-08-17 01:38:00,2.91539,2.91704,2.91539,2.9164,8750000.0
2009-08-17 01:39:00,2.9164,2.91678,2.91245,2.91646,5500000.0
2009-08-17 01:40:00,2.916,2.9162,2.91428,2.9145,9000000.0
2009-08-17 01:41:00,2.91606,2.9166,2.91262,2.91489,12000000.0
2009-08-17 01:42:00,2.91603,2.91607,2.91152,2.91563,11750000.0
2009-08-17 01:43:00,2.91591,2.91662,2.91164,2.91582,10500000.0
2009-08-17 01:44:00,2.91608,2.91785,2.91164,2.91612,13500000.0
2009-08-17 01:45:00,2.91548,2.91586,2.90989,2.91558,15750000.0
2009-08-17 01:46:00,2.91532,2.91699,2.91298,2.91316,11630000.0
2009-08-17 01:47:00,2.91681,2.91681,2.91565,2.91616,8250000.0
2009-08-17 01:48:00,2.91614,2.91679,2.91368,2.91403,7000000.0
2009-08-17 01:49:00,2.91691,2.91779,2.91682,2.91683,11130000.0
2009-08-17 01:50:00,2.9147,2.91679,2.91427,2.91664,9630000.0
2009-08-17 01:51:00,2.91625,2.91637,2.91558,2.91608,5500000.0
2009-08-17 01:52:00,2.91529,2.9169,2.91251,2.9163,14750000.0
2009-08-17 01:53:00,2.91676,2.91771,2.91676,2.91702,4000000.0
2009-08-17 01:54:00,2.91759,2.91875,2.91514,2.91838,11750000.0
2009-08-17 01:55:00,2.91579,2.91928,2.91565,2.91875,20750000.0
2009-08-17 01:56:00,2.91568,2.91774,2.91367,2.91723,6250000.0
2009-08-17 01:57:00,2.91788,2.9187,2.91451,2.91804,12630000.0
2009-08-17 01:58:00,2.91835,2.91986,2.91586,2.91586,4750000.0
2009-08-17 02:01:00,2.91614,2.92036,2.91614,2.92036,7000000.0
2009-08-17 02:02:00,2.92077,2.92118,2.91739,2.92092,15000000.0
2009-08-17 02:03:00,2.92112,2.92152,2.91814,2.91954,7500000.0
2009-08-17 02:04:00,2.92095,2.92095,2.91637,2.91757,21500000.0
2009-08-17 02:05:00,2.92032,2.92091,2.91804,2.92075,12000000.0
2009-08-17 02:06:00,2.92125,2.92125,2.92034,2.92034,3000000.0
2009-08-17 02:07:00,2.92044,2.92158,2.91712,2.91983,11250000.0
2009-08-17 02:08:00,2.92082,2.92124,2.92016,2.92082,5500000.0
2009-08-17 02:09:00,2.92131,2.92159,2.91913,2.91984,13130000.0
2009-08-17 02:10:00,2.92151,2.92165,2.92052,2.92151,8500000.0
2009-08-17 02:11:00,2.91958,2.92217,2.91931,2.92153,7130000.0
2009-08-17 02:12:00,2.92149,2.9222,2.92095,2.9222,10750000.0
2009-08-17 02:13:00,2.91807,2.92192,2.91736,2.91994,8880000.0
2009-08-17 02:14:00,2.9212,2.92165,2.91577,2.92119,11750000.0
2009-08-17 02:15:00,2.92045,2.92055,2.91425,2.92055,14880000.0
2009-08-17 02:16:00,2.92151,2.92262,2.91784,2.92173,13750000.0
2009-08-17 02:17:00,2.92063,2.92087,2.91622,2.92065,7380000.0
2009-08-17 02:18:00,2.91948,2.92106,2.91704,2.92032,10500000.0
2009-08-17 02:19:00,2.91844,2.92024,2.91816,2.91973,11750000.0
2009-08-17 02:20:00,2.92024,2.92064,2.91638,2.92009,7000000.0
2009-08-17 02:21:00,2.91975,2.92055,2.91874,2.91874,8880000.0
2009-08-17 02:22:00,2.91745,2.92105,2.91524,2.91632,13630000.0
2009-08-17 02:23:00,2.91931,2.9196,2.91761,2.91886,6750000.0
2009-08-17 02:24:00,2.91916,2.92029,2.91618,2.91803,11630000.0
2009-08-17 02:25:00,2.91881,2.9195,2.91861,2.9195,9630000.0
2009-08-17 02:26:00,2.91906,2.91949,2.9159,2.91902,13500000.0
2009-08-17 02:27:00,2.91804,2.91931,2.91506,2.91916,13250000.0
2009-08-17 02:28:00,2.91876,2.91934,2.91534,2.91934,8500000.0
2009-08-17 02:29:00,2.91491,2.91918,2.91491,2.91868,7500000.0
2009-08-17 02:30:00,2.91783,2.91989,2.91783,2.91946,6630000.0
2009-08-17 02:31:00,2.91856,2.91932,2.91548,2.9188,11750000.0
2009-08-17 02:32:00,2.91957,2.92062,2.91746,2.91746,14130000.0
2009-08-17 02:33:00,2.91567,2.91971,2.91388,2.91929,14500000.0
2009-08-17 02:34:00,2.91931,2.91983,2.91514,2.91873,11750000.0
2009-08-17 02:35:00,2.91598,2.92041,2.91598,2.91621,5500000.0
2009-08-17 02:36:00,2.91849,2.91897,2.91551,2.91551,9380000.0
2009-08-17 02:37:00,2.91487,2.91964,2.91487,2.91902,20130000.0
2009-08-17 02:38:00,2.91881,2.91892,2.91522,2.91861,9750000.0
2009-08-17 02:39:00,2.91923,2.91925,2.91715,2.91831,6880000.0
2009-08-17 02:40:00,2.91909,2.91975,2.91725,2.91965,11880000.0
2009-08-17 02:41:00,2.91717,2.91931,2.91449,2.91898,16250000.0
2009-08-17 02:42:00,2.91728,2.92002,2.91631,2.91979,9000000.0
2009-08-17 02:43:00,2.91931,2.92017,2.91767,2.91943,9510000.0
2009-08-17 02:44:00,2.92031,2.9206,2.91913,2.92005,4750000.0
2009-08-17 02:45:00,2.92037,2.92037,2.9164,2.91987,8250000.0
2009-08-17 02:46:00,2.91972,2.92102,2.91672,2.91672,6250000.0
2009-08-17 02:47:00,2.9201,2.92072,2.91985,2.92005,5250000.0
2009-08-17 02:48:00,2.91827,2.92051,2.91564,2.92004,16880000.0
2009-08-17 02:49:00,2.91943,2.92154,2.91551,2.91676,12750000.0
2009-08-17 02:50:00,2.92004,2.92088,2.91841,2.91921,13630000.0
2009-08-17 02:51:00,2.92026,2.92071,2.92026,2.92063,7880000.0
2009-08-17 02:52:00,2.91861,2.92122,2.91861,2.92122,7750000.0
2009-08-17 02:53:00,2.9211,2.92146,2.92017,2.92103,5500000.0
2009-08-17 02:54:00,2.91898,2.92117,2.91798,2.92091,5750000.0
2009-08-17 02:55:00,2.92109,2.92184,2.92067,2.92136,6000000.0
2009-08-17 02:56:00,2.92188,2.92188,2.91811,2.92115,7260000.0
2009-08-17 02:57:00,2.91973,2.9216,2.91913,2.9205,11000000.0
2009-08-17 02:58:00,2.92192,2.9223,2.91872,2.92099,11380000.0
2009-08-17 02:59:00,2.92257,2.92303,2.91938,2.92261,8750000.0
2009-08-17 03:00:00,2.92219,2.92239,2.91836,2.92185,8000000.0
2009-08-17 03:01:00,2.92054,2.92214,2.91805,2.92158,13380000.0
2009-08-17 03:02:00,2.92161,2.92161,2.91799,2.92131,8130000.0
2009-08-17 03:03:00,2.92213,2.92329,2.92042,2.92161,18000000.0
2009-08-17 03:04:00,2.92192,2.92256,2.92042,2.92168,8880000.0
2009-08-17 03:05:00,2.9222,2.92221,2.91984,2.92143,12750000.0
2009-08-17 03:06:00,2.92008,2.92266,2.91842,2.92032,10250000.0
2009-08-17 03:07:00,2.92068,2.92321,2.92068,2.92321,6250000.0
2009-08-17 03:08:00,2.92247,2.92296,2.92219,2.92219,4500000.0
2009-08-17 03:09:00,2.92176,2.92333,2.91865,2.92256,10510000.0
2009-08-17 03:10:00,2.91986,2.92469,2.91986,2.92298,15500000.0
2009-08-17 03:11:00,2.9218,2.9218,2.9171,2.91871,17630000.0
2009-08-17 03:12:00,2.92188,2.92259,2.91942,2.92199,11130000.0
2009-08-17 03:13:00,2.92268,2.92494,2.9202,2.9202,8880000.0
2009-08-17 03:14:00,2.92328,2.92344,2.92235,2.92248,14250000.0
2009-08-17 03:15:00,2.9213,2.92375,2.91974,2.92321,9250000.0
2009-08-17 03:16:00,2.9241,2.92543,2.92303,2.92303,9250000.0
2009-08-17 03:17:00,2.92191,2.92383,2.92,2.92366,10500000.0
2009-08-17 03:18:00,2.92585,2.92585,2.92404,2.92497,4000000.0
2009-08-17 03:19:00,2.92327,2.92432,2.92028,2.92198,15250000.0
2009-08-17 03:20:00,2.92319,2.92319,2.92096,2.92311,5250000.0
2009-08-17 03:21:00,2.92391,2.92401,2.92048,2.92184,7000000.0
2009-08-17 03:22:00,2.92389,2.92453,2.91863,2.91863,10250000.0
2009-08-17 03:23:00,2.92474,2.92587,2.92122,2.92433,8500000.0
2009-08-17 03:24:00,2.9225,2.92483,2.91932,2.92191,13130000.0
2009-08-17 03:25:00,2.92439,2.92511,2.92125,2.92453,6250000.0
2009-08-17 03:26:00,2.92371,2.92396,2.92166,2.92166,10500000.0
2009-08-17 03:27:00,2.92287,2.92287,2.91792,2.92092,8500000.0
2009-08-17 03:28:00,2.92404,2.92518,2.92111,2.92319,16000000.0
2009-08-17 03:29:00,2.92209,2.92269,2.92116,2.92269,9250000.0
2009-08-17 03:30:00,2.91916,2.92448,2.91916,2.92335,10500000.0
2009-08-17 03:31:00,2.92329,2.92398,2.91979,2.92332,10500000.0
2009-08-17 03:32:00,2.92324,2.92613,2.92245,2.92379,11000000.0
2009-08-17 03:33:00,2.92428,2.92428,2.91993,2.92118,9750000.0
2009-08-17 03:34:00,2.92371,2.92622,2.9206,2.92502,7500000.0
2009-08-17 03:35:00,2.92186,2.92391,2.92186,2.92348,5500000.0
2009-08-17 03:36:00,2.92465,2.92506,2.92081,2.92418,6750000.0
2009-08-17 03:37:00,2.92377,2.92573,2.92341,2.92573,10750000.0
2009-08-17 03:38:00,2.92327,2.92554,2.92166,2.92166,5880000.0
2009-08-17 03:39:00,2.92399,2.92631,2.92227,2.92416,10500000.0
2009-08-17 03:40:00,2.91973,2.92355,2.91973,2.92184,9000000.0
2009-08-17 03:41:00,2.92312,2.92411,2.922,2.922,7500000.0
2009-08-17 03:42:00,2.92225,2.92425,2.92225,2.92361,6000000.0
2009-08-17 03:43:00,2.92331,2.9258,2.92041,2.92041,10000000.0
2009-08-17 03:44:00,2.9227,2.9227,2.91853,2.92072,7000000.0
2009-08-17 03:45:00,2.92251,2.92442,2.92011,2.92101,10750000.0
2009-08-17 03:46:00,2.9239,2.92613,2.92072,2.92379,19750000.0
2009-08-17 03:47:00,2.92253,2.92261,2.91898,2.91898,7000000.0
2009-08-17 03:48:00,2.92341,2.92455,2.92068,2.9218,10260000.0
2009-08-17 03:49:00,2.92233,2.92367,2.92233,2.92287,8750000.0
2009-08-17 03:50:00,2.92281,2.92324,2.91802,2.92311,6750000.0
2009-08-17 03:51:00,2.92153,2.92456,2.92066,2.92439,14250000.0
2009-08-17 03:52:00,2.92254,2.92381,2.91993,2.9203,10000000.0
2009-08-17 03:53:00,2.92355,2.92355,2.91872,2.91872,9250000.0
2009-08-17 03:54:00,2.92021,2.92031,2.91655,2.91954,8630000.0
2009-08-17 03:55:00,2.91984,2.92051,2.91623,2.91919,11010000.0
2009-08-17 03:56:00,2.91735,2.91982,2.91558,2.91924,7000000.0
2009-08-17 03:57:00,2.91725,2.91906,2.91654,2.91822,10000000.0
2009-08-17 03:58:00,2.91795,2.91865,2.9149,2.91755,6500000.0
2009-08-17 03:59:00,2.91754,2.91774,2.91567,2.91657,7880000.0
2009-08-17 04:00:00,2.9181,2.91954,2.91481,2.91615,11880000.0
2009-08-17 04:01:00,2.91746,2.91765,2.91512,2.91747,9500000.0
2009-08-17 04:02:00,2.91825,2.91854,2.91734,2.91854,10000000.0
2009-08-17 04:03:00,2.91829,2.9194,2.91668,2.91668,6750000.0
2009-08-17 04:04:00,2.9183,2.91841,2.91628,2.91704,6000000.0
2009-08-17 04:05:00,2.91802,2.91813,2.9175,2.91755,8510000.0
2009-08-17 04:06:00,2.9176,2.9176,2.91641,2.91698,4750000.0
2009-08-17 04:07:00,2.91693,2.91693,2.9139,2.91683,7000000.0
2009-08-17 04:08:00,2.9161,2.91615,2.91089,2.91551,8880000.0
2009-08-17 04:09:00,2.91623,2.91691,2.91296,2.91646,10380000.0
2009-08-17 04:10:00,2.91667,2.91781,2.91377,2.91516,13380000.0
2009-08-17 04:11:00,2.91497,2.91746,2.91497,2.91601,10500000.0
2009-08-17 04:12:00,2.91689,2.91831,2.91455,2.91598,12380000.0
2009-08-17 04:13:00,2.91688,2.91756,2.91263,2.91715,15380000.0
2009-08-17 04:14:00,2.91727,2.9173,2.9153,2.9173,10250000.0
2009-08-17 04:15:00,2.91832,2.91832,2.91596,2.9166,7250000.0
2009-08-17 04:16:00,2.91743,2.91839,2.91458,2.91458,8750000.0
2009-08-17 04:17:00,2.91801,2.91827,2.91796,2.91827,6500000.0
2009-08-17 04:18:00,2.91818,2.91901,2.91491,2.91885,13500000.0
2009-08-17 04:19:00,2.91759,2.91925,2.91539,2.91774,11880000.0
2009-08-17 04:20:00,2.91742,2.91742,2.91377,2.91712,5500000.0
2009-08-17 04:21:00,2.91734,2.91734,2.91518,2.91706,5000000.0
2009-08-17 04:22:00,2.91583,2.91737,2.91508,2.91697,10500000.0
2009-08-17 04:23:00,2.91646,2.91709,2.91357,2.91671,11750000.0
2009-08-17 04:24:00,2.91679,2.91873,2.9156,2.91562,11750000.0
2009-08-17 04:25:00,2.91738,2.91854,2.91412,2.91426,7630000.0
2009-08-17 04:26:00,2.91718,2.91943,2.91452,2.91452,8000000.0
2009-08-17 04:27:00,2.91756,2.91799,2.91632,2.91632,10250000.0
2009-08-17 04:28:00,2.9173,2.91949,2.91396,2.91562,9500000.0
2009-08-17 04:29:00,2.91733,2.91826,2.91435,2.91723,4000000.0
2009-08-17 04:30:00,2.91823,2.91933,2.91366,2.91796,7250000.0
2009-08-17 04:31:00,2.91441,2.91844,2.91294,2.91772,14000000.0
2009-08-17 04:32:00,2.91761,2.91793,2.91633,2.91739,5500000.0
2009-08-17 04:33:00,2.91803,2.9191,2.915,2.915,10380000.0
2009-08-17 04:34:00,2.91221,2.91856,2.91221,2.91335,14000000.0
2009-08-17 04:35:00,2.91763,2.91889,2.91463,2.91688,11500000.0
2009-08-17 04:36:00,2.91635,2.91635,2.91266,2.91432,5750000.0
2009-08-17 04:37:00,2.91386,2.91848,2.91386,2.91407,13750000.0
2009-08-17 04:38:00,2.91665,2.91688,2.91366,2.91534,8250000.0
2009-08-17 04:39:00,2.91561,2.91813,2.91271,2.91406,11750000.0
2009-08-17 04:40:00,2.91719,2.92049,2.91512,2.92049,7000000.0
2009-08-17 04:41:00,2.91756,2.91831,2.91403,2.91786,11500000.0
2009-08-17 04:42:00,2.91799,2.91819,2.91352,2.91782,11250000.0
2009-08-17 04:43:00,2.9187,2.92095,2.91481,2.91953,9250000.0
2009-08-17 04:44:00,2.91897,2.92041,2.91813,2.91813,13500000.0
2009-08-17 04:45:00,2.91859,2.91859,2.91415,2.91712,9500000.0
2009-08-17 04:46:00,2.92081,2.92081,2.91925,2.91932,4000000.0
2009-08-17 04:47:00,2.91889,2.91925,2.91548,2.9163,10000000.0
2009-08-17 04:48:00,2.91905,2.92073,2.91647,2.91647,7750000.0
2009-08-17 04:49:00,2.91721,2.91978,2.91692,2.91925,9750000.0
2009-08-17 04:50:00,2.91887,2.92003,2.91577,2.91962,7500000.0
2009-08-17 04:51:00,2.92013,2.92139,2.9161,2.9161,7500000.0
2009-08-17 04:52:00,2.91933,2.91933,2.91578,2.91895,5750000.0
2009-08-17 04:53:00,2.91908,2.92179,2.91908,2.92028,7000000.0
2009-08-17 04:54:00,2.91909,2.92002,2.91818,2.91951,9000000.0
2009-08-17 04:55:00,2.91923,2.92066,2.91622,2.91769,6250000.0
2009-08-17 04:56:00,2.91989,2.91989,2.91728,2.91929,6630000.0
2009-08-17 04:57:00,2.9195,2.92188,2.91679,2.9202,10010000.0
2009-08-17 04:58:00,2.92071,2.92084,2.91689,2.9172,9750000.0
2009-08-17 04:59:00,2.92112,2.922,2.9194,2.9207,9500000.0
2009-08-17 05:00:00,2.91983,2.92169,2.91725,2.91837,9750000.0
2009-08-17 05:01:00,2.91754,2.91988,2.91615,2.91982,13750000.0
2009-08-17 05:02:00,2.92007,2.92113,2.91639,2.91701,10500000.0
2009-08-17 05:03:00,2.91971,2.91971,2.91909,2.91909,5500000.0
2009-08-17 05:04:00,2.92021,2.9215,2.91683,2.91723,15760000.0
2009-08-17 05:05:00,2.91902,2.91916,2.91402,2.9172,11510000.0
2009-08-17 05:06:00,2.91729,2.91993,2.9161,2.91926,14000000.0
2009-08-17 05:07:00,2.9189,2.92047,2.91805,2.92047,8500000.0
2009-08-17 05:08:00,2.91536,2.91865,2.915,2.91817,5500000.0
2009-08-17 05:09:00,2.91885,2.92068,2.91666,2.91888,13000000.0
2009-08-17 05:10:00,2.91845,2.919,2.91438,2.91699,11880000.0
2009-08-17 05:11:00,2.91966,2.92161,2.91911,2.92116,11500000.0
2009-08-17 05:12:00,2.92069,2.9262,2.92069,2.92425,16750000.0
2009-08-17 05:13:00,2.92464,2.92663,2.92307,2.92307,8500000.0
2009-08-17 05:14:00,2.92393,2.92871,2.92393,2.92852,5750000.0
2009-08-17 05:15:00,2.92767,2.92844,2.92457,2.9272,8500000.0
2009-08-17 05:16:00,2.92779,2.92843,2.92534,2.92641,17500000.0
2009-08-17 05:17:00,2.92759,2.92833,2.92741,2.92833,6750000.0
2009-08-17 05:18:00,2.92817,2.92836,2.92417,2.92836,12500000.0
2009-08-17 05:19:00,2.92581,2.92799,2.92036,2.92512,10380000.0
2009-08-17 05:20:00,2.92806,2.92844,2.92448,2.92656,11750000.0
2009-08-17 05:21:00,2.92903,2.92938,2.92574,2.92916,21130000.0
2009-08-17 05:22:00,2.92852,2.92912,2.92553,2.92553,7500000.0
2009-08-17 05:23:00,2.92932,2.92962,2.92595,2.92962,8250000.0
2009-08-17 05:24:00,2.92877,2.93093,2.92229,2.9246,7500000.0
2009-08-17 05:25:00,2.92899,2.9313,2.92899,2.9313,6750000.0
2009-08-17 05:26:00,2.93021,2.93113,2.9265,2.92812,11000000.0
2009-08-17 05:27:00,2.92954,2.93081,2.92831,2.93081,11500000.0
2009-08-17 05:28:00,2.92952,2.93043,2.92932,2.92957,5500000.0
2009-08-17 05:29:00,2.92957,2.93031,2.92629,2.93031,11380000.0
2009-08-17 05:30:00,2.92957,2.92973,2.92525,2.92911,6750000.0
2009-08-17 05:31:00,2.92974,2.93079,2.92764,2.92917,7500000.0
2009-08-17 05:32:00,2.93078,2.93078,2.9259,2.93024,9000000.0
2009-08-17 05:33:00,2.92901,2.93004,2.92833,2.9294,8250000.0
2009-08-17 05:34:00,2.92694,2.92897,2.92526,2.9288,6630000.0
2009-08-17 05:35:00,2.92829,2.92983,2.92543,2.92862,10880000.0
2009-08-17 05:36:00,2.92952,2.92974,2.92841,2.92841,7250000.0
2009-08-17 05:37:00,2.92763,2.92923,2.92683,2.92795,5750000.0
2009-08-17 05:38:00,2.926,2.9298,2.926,2.9298,14750000.0
2009-08-17 05:39:00,2.92977,2.92977,2.923,2.92967,10130000.0
2009-08-17 05:40:00,2.92839,2.93066,2.92823,2.92998,5250000.0
2009-08-17 05:41:00,2.92847,2.92962,2.92469,2.92882,12250000.0
2009-08-17 05:42:00,2.92969,2.93057,2.92476,2.92923,6500000.0
2009-08-17 05:43:00,2.92944,2.92985,2.92557,2.92891,7750000.0
2009-08-17 05:44:00,2.92567,2.93053,2.92567,2.93053,11250000.0
2009-08-17 05:45:00,2.9292,2.93077,2.92792,2.9297,8750000.0
2009-08-17 05:46:00,2.92996,2.93039,2.9272,2.92891,9000000.0
2009-08-17 05:47:00,2.93017,2.93097,2.9282,2.9282,6000000.0
2009-08-17 05:48:00,2.92789,2.93184,2.92789,2.93184,9630000.0
2009-08-17 05:49:00,2.93252,2.93252,2.92998,2.93033,6500000.0
2009-08-17 05:50:00,2.93122,2.932,2.92504,2.92642,14000000.0
2009-08-17 05:51:00,2.932,2.932,2.92901,2.93026,11380000.0
2009-08-17 05:52:00,2.93064,2.93179,2.92797,2.9304,6750000.0
2009-08-17 05:53:00,2.93065,2.93222,2.92928,2.93092,12250000.0
2009-08-17 05:54:00,2.93075,2.93297,2.93075,2.93297,7250000.0
2009-08-17 05:55:00,2.93255,2.93256,2.92959,2.93101,11750000.0
2009-08-17 05:56:00,2.93186,2.9336,2.92817,2.93081,12000000.0
2009-08-17 05:57:00,2.93057,2.93261,2.92872,2.92924,7000000.0
2009-08-17 05:58:00,2.93016,2.93323,2.93016,2.93107,5500000.0
2009-08-17 05:59:00,2.92905,2.93259,2.92905,2.93259,7260000.0
2009-08-17 06:00:00,2.92648,2.93246,2.92648,2.93048,9250000.0
2009-08-17 06:01:00,2.93022,2.9329,2.92867,2.9329,10000000.0
2009-08-17 06:02:00,2.92995,2.93203,2.92714,2.93038,10750000.0
2009-08-17 06:03:00,2.93062,2.93339,2.93062,2.93339,9000000.0
2009-08-17 06:04:00,2.93087,2.93192,2.92682,2.92682,9500000.0
2009-08-17 06:05:00,2.93028,2.93236,2.92918,2.93069,9880000.0
2009-08-17 06:06:00,2.92692,2.93247,2.92692,2.93051,12000000.0
2009-08-17 06:07:00,2.92922,2.9321,2.92922,2.9321,10750000.0
2009-08-17 06:08:00,2.92861,2.93321,2.92861,2.93255,8500000.0
2009-08-17 06:09:00,2.93001,2.93125,2.92538,2.92997,9130000.0
2009-08-17 06:10:00,2.93099,2.9311,2.92887,2.93063,8500000.0
2009-08-17 06:11:00,2.93264,2.93298,2.93065,2.9312,12000000.0
2009-08-17 06:12:00,2.9312,2.93463,2.9312,2.93196,12500000.0
2009-08-17 06:13:00,2.93205,2.93307,2.92997,2.93087,9000000.0
2009-08-17 06:14:00,2.9316,2.93386,2.9288,2.93386,10750000.0
2009-08-17 06:15:00,2.93409,2.93409,2.92947,2.93365,6750000.0
2009-08-17 06:16:00,2.93494,2.93494,2.93009,2.93412,16500000.0
2009-08-17 06:17:00,2.93452,2.93452,2.93101,2.93298,6250000.0
2009-08-17 06:18:00,2.9338,2.93398,2.93083,2.93398,5250000.0
2009-08-17 06:19:00,2.93132,2.93409,2.93132,2.93355,8750000.0
2009-08-17 06:20:00,2.93051,2.93423,2.92944,2.93291,10500000.0
2009-08-17 06:21:00,2.93479,2.93553,2.93147,2.93291,7750000.0
2009-08-17 06:22:00,2.93496,2.93588,2.93108,2.93108,13380000.0
2009-08-17 06:23:00,2.93058,2.93564,2.93058,2.93564,7750000.0
2009-08-17 06:24:00,2.93262,2.93679,2.93262,2.93487,13750000.0
2009-08-17 06:25:00,2.93643,2.93643,2.9311,2.93609,8000000.0
2009-08-17 06:26:00,2.93664,2.93664,2.9306,2.93419,8250000.0
2009-08-17 06:27:00,2.93671,2.93671,2.93134,2.93592,10750000.0
2009-08-17 06:28:00,2.93443,2.93659,2.92912,2.93659,6750000.0
2009-08-17 06:29:00,2.93384,2.93568,2.93249,2.9346,8130000.0
2009-08-17 06:30:00,2.93418,2.93678,2.93014,2.93014,14500000.0
2009-08-17 06:31:00,2.93431,2.93721,2.93431,2.93721,6250000.0
2009-08-17 06:32:00,2.93466,2.93757,2.93102,2.93749,14000000.0
2009-08-17 06:33:00,2.93653,2.93691,2.9348,2.93506,9130000.0
2009-08-17 06:34:00,2.93343,2.93685,2.93251,2.93496,8250000.0
2009-08-17 06:35:00,2.93401,2.93695,2.93385,2.9353,10500000.0
2009-08-17 06:36:00,2.93389,2.935,2.93274,2.93274,9500000.0
2009-08-17 06:37:00,2.93505,2.936,2.93094,2.936,12000000.0
2009-08-17 06:38:00,2.93369,2.93819,2.93369,2.9374,12000000.0
2009-08-17 06:39:00,2.93668,2.93771,2.93445,2.93771,9000000.0
2009-08-17 06:40:00,2.93757,2.93798,2.93573,2.93637,10250000.0
2009-08-17 06:41:00,2.93581,2.93837,2.93332,2.93518,8130000.0
2009-08-17 06:42:00,2.93611,2.93661,2.93372,2.93398,8380000.0
2009-08-17 06:43:00,2.93464,2.93728,2.9342,2.93462,9250000.0
2009-08-17 06:44:00,2.93717,2.93717,2.93298,2.93318,7750000.0
2009-08-17 06:45:00,2.93783,2.93783,2.93333,2.93553,11000000.0
2009-08-17 06:46:00,2.93666,2.93666,2.92985,2.93633,7000000.0
2009-08-17 06:47:00,2.93518,2.93634,2.9303,2.93551,11880000.0
2009-08-17 06:48:00,2.93602,2.93602,2.93131,2.93131,12630000.0
2009-08-17 06:49:00,2.93513,2.93757,2.9324,2.93698,12000000.0
2009-08-17 06:50:00,2.9312,2.93645,2.9312,2.93645,10000000.0
2009-08-17 06:51:00,2.93777,2.93778,2.93563,2.93703,7130000.0
2009-08-17 06:52:00,2.93427,2.93763,2.93423,2.93528,9750000.0
2009-08-17 06:53:00,2.93505,2.93685,2.9323,2.93508,10250000.0
2009-08-17 06:54:00,2.93482,2.93721,2.93143,2.937,10500000.0
2009-08-17 06:55:00,2.93536,2.93673,2.93232,2.93644,12500000.0
2009-08-17 06:56:00,2.93832,2.93832,2.93317,2.93479,6000000.0
2009-08-17 06:57:00,2.93512,2.93776,2.9345,2.93772,10250000.0
2009-08-17 06:58:00,2.93116,2.93713,2.93116,2.93544,7500000.0
2009-08-17 06:59:00,2.93533,2.93793,2.93474,2.93793,6750000.0
2009-08-17 07:00:00,2.93747,2.9379,2.93549,2.93549,6000000.0
2009-08-17 07:01:00,2.93643,2.9384,2.93432,2.9384,7750000.0
2009-08-17 07:02:00,2.93753,2.93762,2.9333,2.93353,14750000.0
2009-08-17 07:03:00,2.93717,2.9381,2.93315,2.93716,7750000.0
2009-08-17 07:04:00,2.93752,2.93754,2.9326,2.93754,10380000.0
2009-08-17 07:05:00,2.93528,2.93858,2.934,2.9359,16000000.0
2009-08-17 07:06:00,2.93726,2.93737,2.93296,2.93731,9000000.0
2009-08-17 07:07:00,2.93443,2.9372,2.93443,2.93489,10760000.0
2009-08-17 07:08:00,2.93616,2.93681,2.93393,2.93554,12250000.0
2009-08-17 07:09:00,2.93798,2.93798,2.9338,2.93468,10750000.0
2009-08-17 07:10:00,2.93552,2.93778,2.933,2.93778,11500000.0
2009-08-17 07:11:00,2.93615,2.9387,2.93401,2.93401,9750000.0
2009-08-17 07:12:00,2.93579,2.93873,2.93351,2.93854,7000000.0
2009-08-17 07:13:00,2.93854,2.93912,2.93286,2.93817,12750000.0
2009-08-17 07:14:00,2.9379,2.93864,2.93722,2.93864,7000000.0
2009-08-17 07:15:00,2.93638,2.93891,2.9351,2.9351,7000000.0
2009-08-17 07:16:00,2.9354,2.9394,2.9354,2.93919,7250000.0
2009-08-17 07:17:00,2.93566,2.93782,2.93227,2.93782,8880000.0
2009-08-17 07:18:00,2.93901,2.94109,2.93862,2.93862,15250000.0
2009-08-17 07:19:00,2.94047,2.94047,2.93728,2.93728,6750000.0
2009-08-17 07:20:00,2.93943,2.94104,2.93853,2.93853,7750000.0
2009-08-17 07:21:00,2.93886,2.94244,2.9382,2.94049,9000000.0
2009-08-17 07:22:00,2.9416,2.94255,2.93839,2.94006,10250000.0
2009-08-17 07:23:00,2.94335,2.94335,2.94003,2.94045,14010000.0
2009-08-17 07:24:00,2.94002,2.94147,2.93576,2.93576,13500000.0
2009-08-17 07:25:00,2.94061,2.94188,2.93684,2.9395,14000000.0
2009-08-17 07:26:00,2.94041,2.9423,2.93873,2.9423,9500000.0
2009-08-17 07:27:00,2.94044,2.94258,2.93649,2.94224,15000000.0
2009-08-17 07:28:00,2.94251,2.94327,2.93859,2.94015,13250000.0
2009-08-17 07:29:00,2.94161,2.94379,2.94161,2.94239,3750000.0
2009-08-17 07:30:00,2.94188,2.94422,2.93824,2.93824,8750000.0
2009-08-17 07:31:00,2.94209,2.94367,2.93925,2.94159,12630000.0
2009-08-17 07:32:00,2.94433,2.94433,2.9393,2.9424,5880000.0
2009-08-17 07:33:00,2.94083,2.94273,2.94026,2.94228,8750000.0
2009-08-17 07:34:00,2.94074,2.94451,2.94074,2.94176,8250000.0
2009-08-17 07:35:00,2.94146,2.94596,2.93993,2.94347,9000000.0
2009-08-17 07:36:00,2.94226,2.94477,2.94064,2.94366,13750000.0
2009-08-17 07:37:00,2.94247,2.94417,2.94115,2.94115,10750000.0
2009-08-17 07:38:00,2.94265,2.94417,2.93901,2.94214,17000000.0
2009-08-17 07:39:00,2.94023,2.94419,2.94023,2.94189,5750000.0
2009-08-17 07:40:00,2.94182,2.9466,2.94182,2.9466,10000000.0
2009-08-17 07:41:00,2.94781,2.95064,2.94664,2.94729,9880000.0
2009-08-17 07:42:00,2.94471,2.9449,2.94001,2.94001,7130000.0
2009-08-17 07:43:00,2.94396,2.94496,2.94118,2.94431,7750000.0
2009-08-17 07:44:00,2.94738,2.9498,2.94256,2.94768,16000000.0
2009-08-17 07:45:00,2.94649,2.9489,2.94649,2.94833,9250000.0
2009-08-17 07:46:00,2.94473,2.95001,2.94355,2.94455,8750000.0
2009-08-17 07:47:00,2.94693,2.95025,2.94677,2.94797,7880000.0
2009-08-17 07:48:00,2.95032,2.9509,2.94647,2.95072,7250000.0
2009-08-17 07:49:00,2.95103,2.95349,2.94813,2.94918,9500000.0
2009-08-17 07:50:00,2.95326,2.95326,2.94972,2.95093,14380000.0
2009-08-17 07:51:00,2.95058,2.95277,2.94963,2.95137,12750000.0
2009-08-17 07:52:00,2.9521,2.95305,2.94856,2.95194,9630000.0
2009-08-17 07:53:00,2.952,2.95312,2.94836,2.95312,6250000.0
2009-08-17 07:54:00,2.95171,2.95285,2.94387,2.94667,13250000.0
2009-08-17 07:55:00,2.95118,2.95196,2.94799,2.94799,6500000.0
2009-08-17 07:56:00,2.95053,2.95232,2.94959,2.95026,10750000.0
2009-08-17 07:57:00,2.95041,2.95099,2.94747,2.95099,9250000.0
2009-08-17 07:58:00,2.94992,2.9518,2.94742,2.94742,9250000.0
2009-08-17 07:59:00,2.94979,2.95178,2.94851,2.95061,14010000.0
2009-08-17 08:00:00,2.9526,2.95424,2.94657,2.95424,5500000.0
2009-08-17 08:01:00,2.95177,2.95534,2.95005,2.95418,9250000.0
2009-08-17 08:02:00,2.95012,2.95511,2.95012,2.95511,3750000.0
2009-08-17 08:03:00,2.95356,2.95598,2.95305,2.95359,9500000.0
2009-08-17 08:04:00,2.95691,2.95691,2.95343,2.95437,4500000.0
2009-08-17 08:05:00,2.9536,2.95633,2.95326,2.95387,12630000.0
2009-08-17 08:06:00,2.95648,2.95648,2.95386,2.95399,12250000.0
2009-08-17 08:07:00,2.95315,2.95685,2.95315,2.95685,7750000.0
2009-08-17 08:08:00,2.95522,2.95762,2.95522,2.95639,8880000.0
2009-08-17 08:09:00,2.95319,2.95847,2.95319,2.95721,10000000.0
2009-08-17 08:10:00,2.95376,2.96021,2.95376,2.95962,12250000.0
2009-08-17 08:11:00,2.96133,2.96283,2.95723,2.96128,10250000.0
2009-08-17 08:12:00,2.95924,2.96328,2.95924,2.96121,6000000.0
2009-08-17 08:13:00,2.96044,2.96387,2.95916,2.96328,12250000.0
2009-08-17 08:14:00,2.96298,2.9637,2.95808,2.96113,8500000.0
2009-08-17 08:15:00,2.96388,2.96388,2.96248,2.96272,5750000.0
2009-08-17 08:16:00,2.96311,2.96338,2.96059,2.96246,10250000.0
2009-08-17 08:17:00,2.96109,2.96325,2.95871,2.96325,12000000.0
2009-08-17 08:18:00,2.95699,2.96319,2.95625,2.9601,9750000.0
2009-08-17 08:19:00,2.95891,2.96245,2.95891,2.9609,7000000.0
2009-08-17 08:20:00,2.95982,2.96184,2.9582,2.9582,8500000.0
2009-08-17 08:21:00,2.95806,2.96136,2.95806,2.95981,7750000.0
2009-08-17 08:22:00,2.96082,2.96236,2.95874,2.96022,10500000.0
2009-08-17 08:23:00,2.96215,2.96246,2.95818,2.95894,13750000.0
2009-08-17 08:24:00,2.96106,2.96176,2.95999,2.95999,6250000.0
2009-08-17 08:25:00,2.95915,2.96307,2.95839,2.96119,7880000.0
2009-08-17 08:26:00,2.96194,2.96382,2.95945,2.95945,12250000.0
2009-08-17 08:27:00,2.95995,2.96163,2.95746,2.95986,7750000.0
2009-08-17 08:28:00,2.95978,2.96261,2.95809,2.96261,6250000.0
2009-08-17 08:29:00,2.95752,2.96212,2.95752,2.96052,10380000.0
2009-08-17 08:30:00,2.95971,2.96379,2.959,2.95978,8250000.0
2009-08-17 08:31:00,2.96396,2.96396,2.95887,2.9616,10750000.0
2009-08-17 08:32:00,2.95914,2.96597,2.95792,2.96597,7500000.0
2009-08-17 08:33:00,2.9667,2.9673,2.96215,2.96215,9500000.0
2009-08-17 08:34:00,2.96244,2.96579,2.96124,2.9621,8000000.0
2009-08-17 08:35:00,2.96658,2.96658,2.95925,2.96102,12880000.0
2009-08-17 08:36:00,2.96238,2.96458,2.96121,2.96277,10000000.0
2009-08-17 08:37:00,2.96007,2.96256,2.95704,2.95803,8630000.0
2009-08-17 08:38:00,2.95912,2.9608,2.95785,2.95824,6250000.0
2009-08-17 08:39:00,2.95911,2.96052,2.95703,2.95703,7750000.0
2009-08-17 08:40:00,2.95754,2.96048,2.95726,2.95726,9880000.0
2009-08-17 08:41:00,2.95751,2.96071,2.95689,2.95689,13500000.0
2009-08-17 08:42:00,2.96002,2.96002,2.95371,2.95811,9880000.0
2009-08-17 08:43:00,2.95842,2.96117,2.95712,2.95965,6880000.0
2009-08-17 08:44:00,2.96083,2.96191,2.95387,2.95646,7500000.0
2009-08-17 08:45:00,2.95868,2.95869,2.9546,2.95684,10000000.0
2009-08-17 08:46:00,2.95687,2.95929,2.95387,2.95929,16880000.0
2009-08-17 08:47:00,2.95733,2.95801,2.95167,2.95167,7000000.0
2009-08-17 08:48:00,2.95473,2.95821,2.9527,2.9561,8750000.0
2009-08-17 08:49:00,2.95767,2.95797,2.95404,2.95607,15750000.0
2009-08-17 08:50:00,2.95741,2.95741,2.95483,2.95525,5880000.0
2009-08-17 08:51:00,2.95385,2.95704,2.95029,2.95511,8000000.0
2009-08-17 08:52:00,2.95132,2.95538,2.95132,2.9528,5750000.0
2009-08-17 08:53:00,2.95545,2.95565,2.95097,2.95565,16250000.0
2009-08-17 08:54:00,2.95298,2.9556,2.95298,2.95383,8500000.0
2009-08-17 08:55:00,2.95489,2.95489,2.94867,2.95354,10380000.0
2009-08-17 08:56:00,2.95339,2.95339,2.9503,2.9503,6250000.0
2009-08-17 08:57:00,2.95227,2.95294,2.9492,2.95111,13000000.0
2009-08-17 08:58:00,2.94917,2.95455,2.94917,2.95416,13000000.0
2009-08-17 08:59:00,2.95422,2.95422,2.95054,2.95201,8250000.0
2009-08-17 09:00:00,2.9508,2.95326,2.94837,2.95138,7750000.0
2009-08-17 09:01:00,2.95205,2.95339,2.94958,2.95179,7500000.0
2009-08-17 09:02:00,2.95434,2.95629,2.95166,2.95166,11000000.0
2009-08-17 09:03:00,2.95445,2.95542,2.95101,2.95498,13500000.0
2009-08-17 09:04:00,2.95398,2.95873,2.95354,2.95873,7380000.0
2009-08-17 09:05:00,2.95459,2.95931,2.95459,2.95931,7250000.0
2009-08-17 09:06:00,2.95894,2.96057,2.95717,2.95956,10630000.0
2009-08-17 09:07:00,2.95726,2.96058,2.95605,2.96058,12260000.0
2009-08-17 09:08:00,2.95612,2.95999,2.95612,2.95652,11000000.0
2009-08-17 09:09:00,2.95816,2.95816,2.9562,2.9562,5250000.0
2009-08-17 09:10:00,2.95413,2.95828,2.95259,2.9553,10250000.0
2009-08-17 09:11:00,2.95901,2.95992,2.95215,2.95743,12250000.0
2009-08-17 09:12:00,2.9607,2.9607,2.95845,2.95982,5250000.0
2009-08-17 09:13:00,2.96042,2.96042,2.95545,2.95861,9000000.0
2009-08-17 09:14:00,2.95897,2.95967,2.95276,2.95555,10750000.0
2009-08-17 09:15:00,2.95878,2.95894,2.954,2.95724,11260000.0
2009-08-17 09:16:00,2.95805,2.96074,2.95612,2.95875,10500000.0
2009-08-17 09:17:00,2.96448,2.96464,2.95749,2.96428,11000000.0
2009-08-17 09:18:00,2.96451,2.96541,2.96081,2.96541,11750000.0
2009-08-17 09:19:00,2.9669,2.9669,2.96093,2.96329,7500000.0
2009-08-17 09:20:00,2.96765,2.96775,2.96103,2.9639,10250000.0
2009-08-17 09:21:00,2.96534,2.96633,2.96366,2.96598,13130000.0
2009-08-17 09:22:00,2.96355,2.96598,2.96117,2.96302,13630000.0
2009-08-17 09:23:00,2.96282,2.96613,2.96256,2.96613,5750000.0
2009-08-17 09:24:00,2.96452,2.96452,2.958,2.96353,12750000.0
2009-08-17 09:25:00,2.96369,2.96435,2.96115,2.96435,11000000.0
2009-08-17 09:26:00,2.96309,2.96559,2.95962,2.96102,14630000.0
2009-08-17 09:27:00,2.96328,2.96588,2.96211,2.96531,8000000.0
2009-08-17 09:28:00,2.96712,2.96712,2.96419,2.96419,8880000.0
2009-08-17 09:29:00,2.96708,2.96708,2.96302,2.96584,15500000.0
2009-08-17 09:30:00,2.96639,2.9675,2.96313,2.96522,8500000.0
2009-08-17 09:31:00,2.96528,2.96566,2.96339,2.96339,7750000.0
2009-08-17 09:32:00,2.96484,2.96484,2.9612,2.96456,5630000.0
2009-08-17 09:33:00,2.96408,2.96687,2.96214,2.96538,6750000.0
2009-08-17 09:34:00,2.96468,2.96925,2.96462,2.96798,10000000.0
2009-08-17 09:35:00,2.96772,2.96772,2.9646,2.9646,5750000.0
2009-08-17 09:36:00,2.96733,2.96776,2.9621,2.96633,7500000.0
2009-08-17 09:37:00,2.96512,2.96713,2.96403,2.96663,9380000.0
2009-08-17 09:38:00,2.96698,2.96698,2.96164,2.96625,10750000.0
2009-08-17 09:39:00,2.96445,2.96802,2.96399,2.96802,8750000.0
2009-08-17 09:40:00,2.96422,2.96714,2.96218,2.96714,10750000.0
2009-08-17 09:41:00,2.96493,2.96741,2.96401,2.96703,6750000.0
2009-08-17 09:42:00,2.96469,2.96841,2.96469,2.96783,14750000.0
2009-08-17 09:43:00,2.96784,2.96784,2.96369,2.96369,6750000.0
2009-08-17 09:44:00,2.96549,2.96588,2.96372,2.96588,7500000.0
2009-08-17 09:45:00,2.96663,2.96687,2.96155,2.96357,13500000.0
2009-08-17 09:46:00,2.96546,2.96714,2.96337,2.96475,6250000.0
2009-08-17 09:47:00,2.96685,2.96685,2.96339,2.96587,5630000.0
2009-08-17 09:48:00,2.96651,2.96734,2.96421,2.96734,10500000.0
2009-08-17 09:49:00,2.96754,2.96786,2.96536,2.96718,6250000.0
2009-08-17 09:50:00,2.96538,2.96898,2.96271,2.96898,6750000.0
2009-08-17 09:51:00,2.96615,2.96913,2.96584,2.96738,6500000.0
2009-08-17 09:52:00,2.97013,2.97071,2.96628,2.96782,7500000.0
2009-08-17 09:53:00,2.97022,2.97044,2.96669,2.97015,7380000.0
2009-08-17 09:54:00,2.96994,2.96994,2.96518,2.96885,7000000.0
2009-08-17 09:55:00,2.96505,2.96928,2.96404,2.96678,10250000.0
2009-08-17 09:56:00,2.96503,2.96856,2.96503,2.96787,11750000.0
2009-08-17 09:57:00,2.96759,2.96759,2.9633,2.9633,12760000.0
2009-08-17 09:58:00,2.96371,2.9646,2.95837,2.9646,7000000.0
2009-08-17 09:59:00,2.95866,2.96428,2.95866,2.9627,15250000.0
2009-08-17 10:00:00,2.96397,2.96459,2.96142,2.96436,10880000.0
2009-08-17 10:01:00,2.96311,2.96408,2.9602,2.96312,9380000.0
2009-08-17 10:02:00,2.96057,2.96405,2.95798,2.96405,14750000.0
2009-08-17 10:03:00,2.9601,2.96392,2.95781,2.96392,13250000.0
2009-08-17 10:04:00,2.9606,2.96479,2.95885,2.96127,11510000.0
2009-08-17 10:05:00,2.96267,2.96517,2.95723,2.96499,10750000.0
2009-08-17 10:06:00,2.96619,2.96651,2.96247,2.96247,5500000.0
2009-08-17 10:07:00,2.96563,2.9672,2.96178,2.96404,10130000.0
2009-08-17 10:08:00,2.96667,2.96798,2.96386,2.96798,6630000.0
2009-08-17 10:09:00,2.96103,2.96684,2.96088,2.96423,12630000.0
2009-08-17 10:10:00,2.96511,2.96511,2.96101,2.96392,9500000.0
2009-08-17 10:11:00,2.96375,2.96663,2.96319,2.96319,5130000.0
2009-08-17 10:12:00,2.96359,2.96702,2.96359,2.96702,7880000.0
2009-08-17 10:13:00,2.96666,2.96666,2.96278,2.96357,7250000.0
2009-08-17 10:14:00,2.963,2.96846,2.963,2.96846,6000000.0
2009-08-17 10:15:00,2.96194,2.9698,2.96122,2.9698,9750000.0
2009-08-17 10:16:00,2.97044,2.97085,2.96492,2.96492,5500000.0
2009-08-17 10:17:00,2.96751,2.96751,2.96157,2.9672,7000000.0
2009-08-17 10:18:00,2.96589,2.96782,2.96415,2.96544,6000000.0
2009-08-17 10:19:00,2.96486,2.96877,2.96414,2.96877,5630000.0
2009-08-17 10:20:00,2.96597,2.96707,2.96378,2.96595,8250000.0
2009-08-17 10:21:00,2.9685,2.9685,2.96381,2.96398,14380000.0
2009-08-17 10:22:00,2.96636,2.96681,2.96413,2.96681,6250000.0
2009-08-17 10:23:00,2.96607,2.96617,2.96377,2.96377,8630000.0
2009-08-17 10:24:00,2.96308,2.96541,2.96021,2.96131,10500000.0
2009-08-17 10:25:00,2.96283,2.96392,2.96062,2.96192,7630000.0
2009-08-17 10:26:00,2.96047,2.96391,2.9588,2.96322,5500000.0
2009-08-17 10:27:00,2.96221,2.96298,2.95716,2.96222,7750000.0
2009-08-17 10:28:00,2.95986,2.96423,2.95986,2.96404,9630000.0
2009-08-17 10:29:00,2.96182,2.9636,2.9616,2.9636,11000000.0
2009-08-17 10:30:00,2.96541,2.96541,2.95958,2.95958,9750000.0
2009-08-17 10:31:00,2.96226,2.9648,2.96063,2.96232,7380000.0
2009-08-17 10:32:00,2.96174,2.96453,2.96174,2.96411,7750000.0
2009-08-17 10:33:00,2.96572,2.96572,2.9588,2.96175,10750000.0
2009-08-17 10:34:00,2.96415,2.96425,2.95894,2.96425,9130000.0
2009-08-17 10:35:00,2.96075,2.96304,2.95803,2.95803,12510000.0
2009-08-17 10:36:00,2.96468,2.96493,2.95971,2.96384,10750000.0
2009-08-17 10:37:00,2.96432,2.96432,2.96038,2.9643,12750000.0
2009-08-17 10:38:00,2.96069,2.96417,2.96061,2.96416,8000000.0
2009-08-17 10:39:00,2.96484,2.96488,2.96289,2.96449,7390000.0
2009-08-17 10:40:00,2.96505,2.96505,2.96048,2.96048,12250000.0
2009-08-17 10:41:00,2.96319,2.96398,2.95919,2.96009,7500000.0
2009-08-17 10:42:00,2.96384,2.96396,2.9619,2.9633,10000000.0
2009-08-17 10:43:00,2.96208,2.96409,2.96002,2.96367,14500000.0
2009-08-17 10:44:00,2.96545,2.96569,2.95713,2.96223,10250000.0
2009-08-17 10:45:00,2.96541,2.9655,2.96069,2.96379,7250000.0
2009-08-17 10:46:00,2.96586,2.96793,2.96398,2.96793,8750000.0
2009-08-17 10:47:00,2.96574,2.96901,2.96533,2.96901,7500000.0
2009-08-17 10:48:00,2.96647,2.96845,2.96632,2.96632,8750000.0
2009-08-17 10:49:00,2.96967,2.96967,2.96513,2.96889,11750000.0
2009-08-17 10:50:00,2.96648,2.96822,2.96445,2.96445,6750000.0
2009-08-17 10:51:00,2.96475,2.96744,2.96475,2.96491,9250000.0
2009-08-17 10:52:00,2.96651,2.96698,2.96463,2.9649,8250000.0
2009-08-17 10:53:00,2.96853,2.96853,2.96562,2.96702,5250000.0
2009-08-17 10:54:00,2.96715,2.96715,2.96282,2.96621,8750000.0
2009-08-17 10:55:00,2.9661,2.96723,2.96336,2.96723,12750000.0
2009-08-17 10:56:00,2.96682,2.96718,2.96109,2.96109,12000000.0
2009-08-17 10:57:00,2.96443,2.96566,2.9617,2.96566,7000000.0
2009-08-17 10:58:00,2.96525,2.96546,2.9625,2.9625,10500000.0
2009-08-17 10:59:00,2.96614,2.96628,2.96426,2.96624,6250000.0
2009-08-17 11:00:00,2.96237,2.96512,2.96213,2.96225,8000000.0
2009-08-17 11:01:00,2.96452,2.96516,2.9602,2.96337,12750000.0
2009-08-17 11:02:00,2.96115,2.96468,2.95993,2.96405,9250000.0
2009-08-17 11:03:00,2.96293,2.96293,2.9574,2.95955,12380000.0
2009-08-17 11:04:00,2.95759,2.96243,2.95759,2.96134,6500000.0
2009-08-17 11:05:00,2.96382,2.96481,2.95933,2.9628,7000000.0
2009-08-17 11:06:00,2.96438,2.96465,2.95906,2.96465,14500000.0
2009-08-17 11:07:00,2.95964,2.96604,2.95964,2.96604,10250000.0
2009-08-17 11:08:00,2.96431,2.96572,2.96264,2.96438,9500000.0
2009-08-17 11:09:00,2.96652,2.96671,2.96188,2.96484,8500000.0
2009-08-17 11:10:00,2.96598,2.96598,2.96299,2.96351,12000000.0
2009-08-17 11:11:00,2.96733,2.96733,2.96219,2.9643,8500000.0
2009-08-17 11:12:00,2.96415,2.96464,2.96036,2.96108,12000000.0
2009-08-17 11:13:00,2.96418,2.96491,2.95996,2.96149,7750000.0
2009-08-17 11:14:00,2.96294,2.96349,2.95903,2.96062,10750000.0
2009-08-17 11:15:00,2.96166,2.96287,2.95967,2.96287,9130000.0
2009-08-17 11:16:00,2.95751,2.96122,2.95729,2.96114,12250000.0
2009-08-17 11:17:00,2.9601,2.96123,2.9567,2.96123,6000000.0
2009-08-17 11:18:00,2.95787,2.96215,2.95787,2.96215,6500000.0
2009-08-17 11:19:00,2.96343,2.96351,2.95932,2.95982,7250000.0
2009-08-17 11:20:00,2.96154,2.96407,2.95885,2.96254,11750000.0
2009-08-17 11:21:00,2.96611,2.96647,2.96062,2.96204,12250000.0
2009-08-17 11:22:00,2.96258,2.96412,2.9603,2.96189,9000000.0
2009-08-17 11:23:00,2.96558,2.96757,2.95993,2.96493,10880000.0
2009-08-17 11:24:00,2.96751,2.96799,2.96021,2.96724,12380000.0
2009-08-17 11:25:00,2.96376,2.96546,2.95836,2.95932,14000000.0
2009-08-17 11:26:00,2.96615,2.96812,2.96405,2.96812,8250000.0
2009-08-17 11:27:00,2.96787,2.97163,2.96549,2.97163,7750000.0
2009-08-17 11:28:00,2.97192,2.9721,2.96775,2.97172,6000000.0
2009-08-17 11:29:00,2.96946,2.97223,2.96846,2.97022,7500000.0
2009-08-17 11:30:00,2.97318,2.9735,2.96966,2.96966,8000000.0
2009-08-17 11:31:00,2.97199,2.97224,2.96946,2.97211,10000000.0
2009-08-17 11:32:00,2.96813,2.97205,2.96705,2.96937,11000000.0
2009-08-17 11:33:00,2.97117,2.97152,2.96895,2.97152,11630000.0
2009-08-17 11:34:00,2.96719,2.97045,2.96442,2.96442,7750000.0
2009-08-17 11:35:00,2.96676,2.96866,2.96635,2.96811,7500000.0
2009-08-17 11:36:00,2.9646,2.96777,2.96395,2.96777,7750000.0
2009-08-17 11:37:00,2.96694,2.96727,2.96233,2.96233,7500000.0
2009-08-17 11:38:00,2.96399,2.96645,2.96107,2.96107,6250000.0
2009-08-17 11:39:00,2.9644,2.9644,2.96191,2.96223,10500000.0
2009-08-17 11:40:00,2.96396,2.96507,2.95976,2.96507,7250000.0
2009-08-17 11:41:00,2.96313,2.96496,2.95921,2.96496,5250000.0
2009-08-17 11:42:00,2.96568,2.96568,2.961,2.96545,14000000.0
2009-08-17 11:43:00,2.96289,2.96617,2.96208,2.96617,7750000.0
2009-08-17 11:44:00,2.9661,2.9661,2.96191,2.96319,8500000.0
2009-08-17 11:45:00,2.96515,2.96515,2.96225,2.96471,10630000.0
2009-08-17 11:46:00,2.96332,2.96505,2.96002,2.96262,10250000.0
2009-08-17 11:47:00,2.96574,2.96574,2.96258,2.96448,6000000.0
2009-08-17 11:48:00,2.96304,2.96464,2.96297,2.96464,5250000.0
2009-08-17 11:49:00,2.96419,2.96464,2.95873,2.96428,9000000.0
2009-08-17 11:50:00,2.96134,2.96448,2.95979,2.96045,6380000.0
2009-08-17 11:51:00,2.96245,2.96463,2.96008,2.96008,10250000.0
2009-08-17 11:52:00,2.96568,2.96568,2.96143,2.96239,9250000.0
2009-08-17 11:53:00,2.96292,2.96499,2.95897,2.96477,7630000.0
2009-08-17 11:54:00,2.96593,2.9662,2.96257,2.96296,6000000.0
2009-08-17 11:55:00,2.96329,2.9667,2.96199,2.96598,8500000.0
2009-08-17 11:56:00,2.96629,2.96641,2.9611,2.96598,9000000.0
2009-08-17 11:57:00,2.96597,2.96631,2.96211,2.96631,16760000.0
2009-08-17 11:58:00,2.96388,2.96771,2.96372,2.96598,7250000.0
2009-08-17 11:59:00,2.96719,2.96771,2.96529,2.96771,7880000.0
2009-08-17 12:00:00,2.96816,2.96816,2.96482,2.96496,14000000.0
2009-08-17 12:01:00,2.96431,2.96672,2.96044,2.96456,9380000.0
2009-08-17 12:02:00,2.96721,2.96721,2.96297,2.96422,7880000.0
2009-08-17 12:03:00,2.96648,2.96648,2.96277,2.96313,7500000.0
2009-08-17 12:04:00,2.96721,2.96814,2.96398,2.96775,6750000.0
2009-08-17 12:05:00,2.96703,2.96837,2.96543,2.96837,6500000.0
2009-08-17 12:06:00,2.96565,2.96771,2.96319,2.96447,11250000.0
2009-08-17 12:07:00,2.9682,2.96823,2.9661,2.96777,6380000.0
2009-08-17 12:08:00,2.96723,2.96916,2.96454,2.96715,7000000.0
2009-08-17 12:09:00,2.96715,2.96715,2.96321,2.96442,8630000.0
2009-08-17 12:10:00,2.96907,2.96907,2.96287,2.96392,8270000.0
2009-08-17 12:11:00,2.9635,2.96791,2.9635,2.96747,12500000.0
2009-08-17 12:12:00,2.96348,2.96831,2.96348,2.96521,7250000.0
2009-08-17 12:13:00,2.96217,2.96841,2.96217,2.96841,6630000.0
2009-08-17 12:14:00,2.96765,2.96765,2.96247,2.96489,7750000.0
2009-08-17 12:15:00,2.96625,2.96769,2.96359,2.96731,9250000.0
2009-08-17 12:16:00,2.96282,2.96865,2.96282,2.968,9500000.0
2009-08-17 12:17:00,2.9672,2.96909,2.96302,2.9663,11750000.0
2009-08-17 12:18:00,2.97013,2.97249,2.96322,2.97249,11750000.0
2009-08-17 12:19:00,2.97265,2.97336,2.96931,2.97276,8130000.0
2009-08-17 12:20:00,2.96826,2.9725,2.96666,2.97177,7750000.0
2009-08-17 12:21:00,2.97114,2.97303,2.96687,2.97151,9750000.0
2009-08-17 12:22:00,2.97085,2.97294,2.96792,2.97039,8000000.0
2009-08-17 12:23:00,2.97253,2.97321,2.96971,2.97321,9750000.0
2009-08-17 12:24:00,2.97287,2.97287,2.96773,2.97264,11880000.0
2009-08-17 12:25:00,2.96885,2.97218,2.96859,2.97218,7000000.0
2009-08-17 12:26:00,2.96955,2.97367,2.96877,2.97287,14500000.0
2009-08-17 12:27:00,2.97383,2.97393,2.96908,2.97076,7750000.0
2009-08-17 12:28:00,2.975,2.975,2.97,2.97218,9130000.0
2009-08-17 12:29:00,2.97502,2.97549,2.97148,2.9724,8250000.0
2009-08-17 12:30:00,2.97159,2.97466,2.97159,2.97204,10750000.0
2009-08-17 12:31:00,2.97672,2.97769,2.97344,2.97529,8250000.0
2009-08-17 12:32:00,2.97884,2.97907,2.97269,2.97427,6380000.0
2009-08-17 12:33:00,2.97474,2.97829,2.97453,2.97729,8500000.0
2009-08-17 12:34:00,2.97756,2.97787,2.97403,2.97703,11130000.0
2009-08-17 12:35:00,2.97232,2.97375,2.97119,2.97375,7000000.0
2009-08-17 12:36:00,2.97292,2.97497,2.96962,2.97474,10130000.0
2009-08-17 12:37:00,2.97244,2.97639,2.96843,2.97251,11250000.0
2009-08-17 12:38:00,2.97475,2.97475,2.97046,2.97208,8000000.0
2009-08-17 12:39:00,2.97546,2.97766,2.97425,2.97766,11500000.0
2009-08-17 12:40:00,2.97419,2.97695,2.97419,2.97674,11500000.0
2009-08-17 12:41:00,2.97623,2.97623,2.97295,2.97403,9000000.0
2009-08-17 12:42:00,2.97516,2.97731,2.97438,2.97731,8500000.0
2009-08-17 12:43:00,2.97474,2.9806,2.97474,2.97861,17380000.0
2009-08-17 12:44:00,2.98168,2.98168,2.9741,2.97947,7000000.0
2009-08-17 12:45:00,2.97697,2.98067,2.97569,2.98047,9750000.0
2009-08-17 12:46:00,2.97876,2.97957,2.97784,2.97784,5750000.0
2009-08-17 12:47:00,2.97934,2.98021,2.9764,2.98021,5750000.0
2009-08-17 12:48:00,2.97994,2.9806,2.97449,2.97725,8380000.0
2009-08-17 12:49:00,2.97771,2.97878,2.97448,2.97666,8250000.0
2009-08-17 12:50:00,2.97911,2.98084,2.97724,2.98053,10630000.0
2009-08-17 12:51:00,2.98014,2.98078,2.97472,2.97472,11500000.0
2009-08-17 12:52:00,2.98056,2.98158,2.97579,2.97579,7500000.0
2009-08-17 12:53:00,2.98075,2.98222,2.97971,2.9817,8750000.0
2009-08-17 12:54:00,2.98215,2.98215,2.97861,2.98132,13750000.0
2009-08-17 12:55:00,2.97546,2.98149,2.97546,2.98149,8750000.0
2009-08-17 12:56:00,2.97746,2.98285,2.97746,2.97972,13630000.0
2009-08-17 12:57:00,2.98042,2.98174,2.9759,2.98174,10750000.0
2009-08-17 12:58:00,2.97933,2.98088,2.97616,2.98068,5750000.0
2009-08-17 12:59:00,2.98174,2.98334,2.97806,2.98334,14380000.0
2009-08-17 13:00:00,2.9797,2.98318,2.97947,2.98013,10380000.0
2009-08-17 13:01:00,2.98409,2.98437,2.97839,2.97975,10000000.0
2009-08-17 13:02:00,2.98442,2.98535,2.98043,2.98535,9750000.0
2009-08-17 13:03:00,2.9797,2.98404,2.9797,2.98404,10000000.0
2009-08-17 13:04:00,2.98045,2.98384,2.97869,2.98145,10630000.0
2009-08-17 13:05:00,2.97721,2.98353,2.97721,2.98327,15250000.0
2009-08-17 13:06:00,2.97867,2.98327,2.97867,2.9801,14000000.0
2009-08-17 13:07:00,2.97929,2.98409,2.97746,2.98234,14880000.0
2009-08-17 13:08:00,2.98484,2.98484,2.98256,2.98319,10000000.0
2009-08-17 13:09:00,2.98187,2.9853,2.97967,2.98175,8000000.0
2009-08-17 13:10:00,2.98547,2.98547,2.98187,2.98187,9250000.0
2009-08-17 13:11:00,2.98431,2.98431,2.97935,2.98084,8500000.0
2009-08-17 13:12:00,2.98346,2.98346,2.97927,2.98055,9750000.0
2009-08-17 13:13:00,2.97835,2.98222,2.97778,2.97979,9250000.0
2009-08-17 13:14:00,2.97832,2.9813,2.97529,2.97971,5500000.0
2009-08-17 13:15:00,2.98083,2.98195,2.97658,2.97658,7500000.0
2009-08-17 13:16:00,2.97862,2.98177,2.97641,2.98177,7000000.0
2009-08-17 13:17:00,2.98032,2.98269,2.98028,2.98269,13000000.0
2009-08-17 13:18:00,2.98205,2.98439,2.97854,2.98185,6750000.0
2009-08-17 13:19:00,2.98444,2.98444,2.9819,2.98292,9000000.0
2009-08-17 13:20:00,2.98151,2.98469,2.97916,2.97916,10750000.0
2009-08-17 13:21:00,2.98127,2.98148,2.97464,2.97746,7000000.0
2009-08-17 13:22:00,2.97783,2.98023,2.97613,2.97645,13000000.0
2009-08-17 13:23:00,2.97813,2.98022,2.97761,2.9785,10000000.0
2009-08-17 13:24:00,2.98157,2.98157,2.97765,2.98142,14000000.0
2009-08-17 13:25:00,2.97833,2.9805,2.97498,2.97829,10750000.0
2009-08-17 13:26:00,2.97978,2.97978,2.97665,2.97675,4500000.0
2009-08-17 13:27:00,2.98016,2.98016,2.97283,2.97817,11000000.0
2009-08-17 13:28:00,2.97665,2.97924,2.97484,2.97484,13630000.0
2009-08-17 13:29:00,2.97845,2.97963,2.97403,2.97403,10750000.0
2009-08-17 13:30:00,2.9727,2.98047,2.9727,2.98047,8250000.0
2009-08-17 13:31:00,2.97654,2.9806,2.97654,2.98019,8250000.0
2009-08-17 13:32:00,2.97792,2.98075,2.97792,2.98066,6250000.0
2009-08-17 13:33:00,2.97872,2.98225,2.97412,2.98129,11750000.0
2009-08-17 13:34:00,2.98102,2.98117,2.97914,2.98093,7380000.0
2009-08-17 13:35:00,2.98046,2.9806,2.9761,2.97715,14750000.0
2009-08-17 13:36:00,2.97954,2.98214,2.97822,2.97898,10000000.0
2009-08-17 13:37:00,2.98108,2.98174,2.97403,2.97403,6380000.0
2009-08-17 13:38:00,2.98123,2.98209,2.97846,2.98072,14750000.0
2009-08-17 13:39:00,2.97801,2.98072,2.97444,2.97444,6250000.0
2009-08-17 13:40:00,2.98207,2.98207,2.97655,2.97801,14390000.0
2009-08-17 13:41:00,2.98079,2.98113,2.97624,2.98113,10500000.0
2009-08-17 13:42:00,2.97909,2.98102,2.97692,2.98041,9250000.0
2009-08-17 13:43:00,2.98099,2.9822,2.97706,2.98,9750000.0
2009-08-17 13:44:00,2.98316,2.98316,2.97718,2.97871,11250000.0
2009-08-17 13:45:00,2.98125,2.98161,2.97827,2.98145,6750000.0
2009-08-17 13:46:00,2.98176,2.98176,2.97658,2.98037,8250000.0
2009-08-17 13:47:00,2.97788,2.98172,2.97615,2.98172,8260000.0
2009-08-17 13:48:00,2.98171,2.98171,2.97813,2.98151,7500000.0
2009-08-17 13:49:00,2.97934,2.98305,2.97663,2.97975,9250000.0
2009-08-17 13:50:00,2.97991,2.98562,2.97991,2.98562,5750000.0
2009-08-17 13:51:00,2.9853,2.98666,2.98225,2.98375,7750000.0
2009-08-17 13:52:00,2.98299,2.98412,2.97926,2.98225,7250000.0
2009-08-17 13:53:00,2.98316,2.98514,2.98099,2.98514,8500000.0
2009-08-17 13:54:00,2.98543,2.98543,2.9799,2.98194,6500000.0
2009-08-17 13:55:00,2.9857,2.98606,2.98031,2.98606,5630000.0
2009-08-17 13:56:00,2.98615,2.98619,2.98092,2.98516,9000000.0
2009-08-17 13:57:00,2.98388,2.98576,2.98377,2.98388,6380000.0
2009-08-17 13:58:00,2.98674,2.98693,2.9839,2.9839,10750000.0
2009-08-17 13:59:00,2.98361,2.98769,2.97955,2.97955,8500000.0
2009-08-17 14:00:00,2.98649,2.98649,2.98451,2.98451,6750000.0
2009-08-17 14:01:00,2.98342,2.98636,2.98166,2.98356,9250000.0
2009-08-17 14:02:00,2.98377,2.98619,2.98345,2.98615,10630000.0
2009-08-17 14:03:00,2.98269,2.98602,2.98106,2.98554,8500000.0
2009-08-17 14:04:00,2.98566,2.98593,2.98316,2.98587,9000000.0
2009-08-17 14:05:00,2.9831,2.98591,2.9831,2.98591,7750000.0
2009-08-17 14:06:00,2.98063,2.98483,2.97973,2.98438,6000000.0
2009-08-17 14:07:00,2.98185,2.98389,2.98086,2.98253,14750000.0
2009-08-17 14:08:00,2.98206,2.98355,2.97979,2.98355,10380000.0
2009-08-17 14:09:00,2.98185,2.98194,2.97777,2.98179,9130000.0
2009-08-17 14:10:00,2.98251,2.98252,2.97929,2.97929,4750000.0
2009-08-17 14:11:00,2.97885,2.98205,2.97589,2.97912,10000000.0
2009-08-17 14:12:00,2.98097,2.98322,2.98025,2.98025,9000000.0
2009-08-17 14:13:00,2.98016,2.98237,2.97825,2.97825,10750000.0
2009-08-17 14:14:00,2.97484,2.97978,2.97484,2.97617,8130000.0
2009-08-17 14:15:00,2.9795,2.97993,2.97738,2.97964,8250000.0
2009-08-17 14:16:00,2.97881,2.97881,2.97522,2.97639,11380000.0
2009-08-17 14:17:00,2.97848,2.97848,2.97629,2.97629,8630000.0
2009-08-17 14:18:00,2.97786,2.97799,2.97565,2.97602,8500000.0
2009-08-17 14:19:00,2.97526,2.97858,2.97211,2.97211,5750000.0
2009-08-17 14:20:00,2.97377,2.97876,2.97281,2.97631,10000000.0
2009-08-17 14:21:00,2.97853,2.97984,2.97478,2.97984,10500000.0
2009-08-17 14:22:00,2.97585,2.9801,2.97585,2.97847,7010000.0
2009-08-17 14:23:00,2.98127,2.98253,2.97684,2.97912,9750000.0
2009-08-17 14:24:00,2.98214,2.98279,2.97643,2.98279,10250000.0
2009-08-17 14:25:00,2.98265,2.9831,2.97951,2.9831,6750000.0
2009-08-17 14:26:00,2.97992,2.98246,2.97686,2.98165,13000000.0
2009-08-17 14:27:00,2.98356,2.98356,2.97808,2.97808,7500000.0
2009-08-17 14:28:00,2.98176,2.98183,2.97678,2.97799,8750000.0
2009-08-17 14:29:00,2.98023,2.9813,2.97529,2.9813,9750000.0
2009-08-17 14:30:00,2.97611,2.97797,2.97152,2.97334,7380000.0
2009-08-17 14:31:00,2.97429,2.97877,2.9733,2.9757,10130000.0
2009-08-17 14:32:00,2.97759,2.97829,2.97299,2.97715,9130000.0
2009-08-17 14:33:00,2.9759,2.97614,2.97358,2.97581,17250000.0
2009-08-17 14:34:00,2.97441,2.97506,2.97096,2.97096,7130000.0
2009-08-17 14:35:00,2.97323,2.97406,2.96788,2.97406,10000000.0
2009-08-17 14:36:00,2.97164,2.9736,2.96789,2.97059,16000000.0
2009-08-17 14:37:00,2.97237,2.97237,2.96938,2.96938,6000000.0
2009-08-17 14:38:00,2.97178,2.97178,2.96553,2.97053,9250000.0
2009-08-17 14:39:00,2.96866,2.97015,2.96827,2.96827,9250000.0
2009-08-17 14:40:00,2.9699,2.97007,2.96701,2.97007,9750000.0
2009-08-17 14:41:00,2.97139,2.97139,2.96799,2.97131,6250000.0
2009-08-17 14:42:00,2.96832,2.9717,2.96832,2.96963,11250000.0
2009-08-17 14:43:00,2.97248,2.97361,2.96795,2.96847,9750000.0
2009-08-17 14:44:00,2.96748,2.97291,2.96631,2.97255,5630000.0
2009-08-17 14:45:00,2.97285,2.97285,2.96816,2.96816,9750000.0
2009-08-17 14:46:00,2.97283,2.97336,2.96864,2.96964,12000000.0
2009-08-17 14:47:00,2.97415,2.9742,2.97085,2.9712,8750000.0
2009-08-17 14:48:00,2.97068,2.97569,2.97068,2.97315,9500000.0
2009-08-17 14:49:00,2.97634,2.97634,2.97144,2.97243,8000000.0
2009-08-17 14:50:00,2.97294,2.97584,2.97243,2.97397,8250000.0
2009-08-17 14:51:00,2.97173,2.97715,2.97173,2.97646,10250000.0
2009-08-17 14:52:00,2.97658,2.97712,2.97098,2.97178,9500000.0
2009-08-17 14:53:00,2.97332,2.97564,2.97203,2.97545,8260000.0
2009-08-17 14:54:00,2.97343,2.9764,2.97007,2.97156,16630000.0
2009-08-17 14:55:00,2.97331,2.97606,2.97161,2.97462,15250000.0
2009-08-17 14:56:00,2.97602,2.97749,2.9722,2.97735,11500000.0
2009-08-17 14:57:00,2.97576,2.97737,2.97428,2.97718,7000000.0
2009-08-17 14:58:00,2.97437,2.97652,2.971,2.971,10250000.0
2009-08-17 14:59:00,2.97581,2.97593,2.9707,2.97224,13380000.0
2009-08-17 15:00:00,2.97542,2.97626,2.97012,2.97087,10000000.0
2009-08-17 15:01:00,2.97138,2.97451,2.96834,2.97357,12500000.0
2009-08-17 15:02:00,2.97107,2.97253,2.96826,2.97143,11880000.0
2009-08-17 15:03:00,2.96782,2.97201,2.96534,2.96969,15500000.0
2009-08-17 15:04:00,2.97077,2.97142,2.96271,2.96635,13500000.0
2009-08-17 15:05:00,2.96405,2.96882,2.96405,2.9681,10000000.0
2009-08-17 15:06:00,2.96714,2.96714,2.96405,2.96631,6250000.0
2009-08-17 15:07:00,2.96616,2.96793,2.96521,2.96548,5500000.0
2009-08-17 15:08:00,2.96533,2.9694,2.96261,2.9694,8000000.0
2009-08-17 15:09:00,2.96913,2.97003,2.96484,2.96782,11000000.0
2009-08-17 15:10:00,2.9707,2.9707,2.96668,2.97063,9250000.0
2009-08-17 15:11:00,2.9711,2.9711,2.96616,2.97103,12130000.0
2009-08-17 15:12:00,2.97105,2.97105,2.96641,2.96768,11000000.0
2009-08-17 15:13:00,2.96707,2.97069,2.96692,2.96992,9750000.0
2009-08-17 15:14:00,2.97062,2.97062,2.96341,2.96341,5500000.0
2009-08-17 15:15:00,2.96801,2.97218,2.96595,2.96706,9500000.0
2009-08-17 15:16:00,2.96726,2.97125,2.9659,2.9659,7630000.0
2009-08-17 15:17:00,2.96916,2.96916,2.96343,2.96733,11250000.0
2009-08-17 15:18:00,2.96437,2.96556,2.96188,2.96188,8130000.0
2009-08-17 15:19:00,2.96398,2.96432,2.96098,2.96098,7380000.0
2009-08-17 15:20:00,2.96246,2.96541,2.96119,2.96119,8250000.0
2009-08-17 15:21:00,2.96463,2.96463,2.95859,2.96149,14500000.0
2009-08-17 15:22:00,2.96359,2.96543,2.95777,2.96066,14630000.0
2009-08-17 15:23:00,2.96544,2.96544,2.962,2.96333,5880000.0
2009-08-17 15:24:00,2.96193,2.96541,2.96085,2.96541,8500000.0
2009-08-17 15:25:00,2.96467,2.96644,2.96316,2.96596,8000000.0
2009-08-17 15:26:00,2.96481,2.96753,2.96314,2.96753,14250000.0
2009-08-17 15:27:00,2.9668,2.96845,2.96575,2.96796,6500000.0
2009-08-17 15:28:00,2.96533,2.96906,2.96425,2.96832,5500000.0
2009-08-17 15:29:00,2.96626,2.96915,2.96455,2.96882,5250000.0
2009-08-17 15:30:00,2.96833,2.97103,2.96809,2.97103,10500000.0
2009-08-17 15:31:00,2.96829,2.97109,2.96829,2.96858,8250000.0
2009-08-17 15:32:00,2.97056,2.97153,2.96758,2.97129,11000000.0
2009-08-17 15:33:00,2.97025,2.97053,2.96347,2.9698,14000000.0
2009-08-17 15:34:00,2.96801,2.96969,2.96596,2.96969,7750000.0
2009-08-17 15:35:00,2.96709,2.97007,2.9659,2.96946,12250000.0
2009-08-17 15:36:00,2.96674,2.97104,2.96674,2.97104,13750000.0
2009-08-17 15:37:00,2.96907,2.97078,2.96828,2.96927,7000000.0
2009-08-17 15:38:00,2.96531,2.97279,2.96531,2.97225,11250000.0
2009-08-17 15:39:00,2.96936,2.97254,2.96836,2.96836,12250000.0
2009-08-17 15:40:00,2.97299,2.97299,2.96739,2.97165,8880000.0
2009-08-17 15:41:00,2.96424,2.97128,2.96424,2.96783,7750000.0
2009-08-17 15:42:00,2.96869,2.97047,2.96771,2.9679,7880000.0
2009-08-17 15:43:00,2.96929,2.97163,2.96599,2.97163,7750000.0
2009-08-17 15:44:00,2.97142,2.97271,2.96602,2.96695,11500000.0
2009-08-17 15:45:00,2.96886,2.97202,2.96417,2.96951,11750000.0
2009-08-17 15:46:00,2.97322,2.9738,2.96963,2.96969,11130000.0
2009-08-17 15:47:00,2.97378,2.97395,2.96945,2.96954,8500000.0
2009-08-17 15:48:00,2.9739,2.97436,2.97078,2.97436,7380000.0
2009-08-17 15:49:00,2.97166,2.97432,2.9679,2.97096,8750000.0
2009-08-17 15:50:00,2.97322,2.97378,2.96852,2.97378,10000000.0
2009-08-17 15:51:00,2.97239,2.97239,2.96733,2.9723,12000000.0
2009-08-17 15:52:00,2.96649,2.97252,2.96649,2.96967,7250000.0
2009-08-17 15:53:00,2.97238,2.97371,2.97074,2.97105,8500000.0
2009-08-17 15:54:00,2.97403,2.97453,2.96764,2.97276,8000000.0
2009-08-17 15:55:00,2.97159,2.97272,2.96691,2.97257,6500000.0
2009-08-17 15:56:00,2.97119,2.9732,2.96838,2.97145,6250000.0
2009-08-17 15:57:00,2.96967,2.97184,2.96641,2.96739,9500000.0
2009-08-17 15:58:00,2.97167,2.97167,2.96835,2.96835,7250000.0
2009-08-17 15:59:00,2.96811,2.97216,2.966,2.96665,8250000.0
2009-08-17 16:00:00,2.97155,2.9725,2.96856,2.97119,10750000.0
2009-08-17 16:01:00,2.9743,2.97462,2.97087,2.97092,10000000.0
2009-08-17 16:02:00,2.97265,2.97464,2.9686,2.9686,8250000.0
2009-08-17 16:03:00,2.97733,2.9791,2.97093,2.97093,6500000.0
2009-08-17 16:04:00,2.97146,2.97377,2.96987,2.97283,6500000.0
2009-08-17 16:05:00,2.97098,2.97504,2.9687,2.97402,8000000.0
2009-08-17 16:06:00,2.97454,2.97541,2.97269,2.97541,6630000.0
2009-08-17 16:07:00,2.97264,2.97535,2.97244,2.97535,7750000.0
2009-08-17 16:08:00,2.9731,2.97431,2.97108,2.97431,9000000.0
2009-08-17 16:09:00,2.97269,2.97579,2.97269,2.97348,9250000.0
2009-08-17 16:10:00,2.97209,2.97657,2.97209,2.97595,11750000.0
2009-08-17 16:11:00,2.97631,2.97631,2.97053,2.97268,9250000.0
2009-08-17 16:12:00,2.97663,2.97663,2.96913,2.97139,10750000.0
2009-08-17 16:13:00,2.97601,2.97601,2.974,2.97599,6750000.0
2009-08-17 16:14:00,2.9745,2.9754,2.97055,2.97473,7500000.0
2009-08-17 16:15:00,2.9707,2.97438,2.9707,2.97346,6750000.0
2009-08-17 16:16:00,2.9745,2.9745,2.96964,2.97238,10750000.0
2009-08-17 16:17:00,2.97286,2.97397,2.97111,2.97356,5880000.0
2009-08-17 16:18:00,2.97222,2.97269,2.969,2.96985,9250000.0
2009-08-17 16:19:00,2.97198,2.97251,2.96915,2.96952,10500000.0
2009-08-17 16:20:00,2.97271,2.97434,2.9694,2.97319,12500000.0
2009-08-17 16:21:00,2.97456,2.97456,2.96668,2.96668,5500000.0
2009-08-17 16:22:00,2.97241,2.97241,2.96904,2.96951,7250000.0
2009-08-17 16:23:00,2.96844,2.97279,2.96844,2.9725,9250000.0
2009-08-17 16:24:00,2.96775,2.97162,2.96592,2.96816,11500000.0
2009-08-17 16:25:00,2.97194,2.97222,2.96911,2.96943,9750000.0
2009-08-17 16:26:00,2.97199,2.97199,2.96757,2.96895,9750000.0
2009-08-17 16:27:00,2.97273,2.97453,2.96828,2.96956,10000000.0
2009-08-17 16:28:00,2.968,2.97289,2.96506,2.97281,14500000.0
2009-08-17 16:29:00,2.97262,2.97262,2.97005,2.97244,8250000.0
2009-08-17 16:30:00,2.96995,2.97204,2.96659,2.97204,5250000.0
2009-08-17 16:31:00,2.97017,2.97187,2.96855,2.9711,9000000.0
2009-08-17 16:32:00,2.97169,2.97216,2.96713,2.96713,7250000.0
2009-08-17 16:33:00,2.96974,2.97017,2.96591,2.9699,10750000.0
2009-08-17 16:34:00,2.96887,2.96942,2.96529,2.96848,10750000.0
2009-08-17 16:35:00,2.97069,2.97069,2.96353,2.96751,11750000.0
2009-08-17 16:36:00,2.9689,2.96993,2.96303,2.96541,12250000.0
2009-08-17 16:37:00,2.96447,2.9687,2.96447,2.9687,8500000.0
2009-08-17 16:38:00,2.96816,2.97034,2.96391,2.96782,12000000.0
2009-08-17 16:39:00,2.97087,2.97087,2.9654,2.96751,6250000.0
2009-08-17 16:40:00,2.96838,2.96989,2.96483,2.96989,6750000.0
2009-08-17 16:41:00,2.96822,2.97053,2.96413,2.97047,15380000.0
2009-08-17 16:42:00,2.96595,2.97118,2.96595,2.96932,7750000.0
2009-08-17 16:43:00,2.97077,2.97287,2.96788,2.97241,6250000.0
2009-08-17 16:44:00,2.97308,2.97308,2.96998,2.97244,7000000.0
2009-08-17 16:45:00,2.97136,2.97195,2.96889,2.97164,11500000.0
2009-08-17 16:46:00,2.96925,2.97291,2.96827,2.96827,12250000.0
2009-08-17 16:47:00,2.9705,2.97336,2.97001,2.97336,5750000.0
2009-08-17 16:48:00,2.97129,2.97384,2.96887,2.97351,6000000.0
2009-08-17 16:49:00,2.97368,2.97394,2.96907,2.97394,6380000.0
2009-08-17 16:50:00,2.97195,2.97284,2.96819,2.97284,6750000.0
2009-08-17 16:51:00,2.97161,2.9719,2.96776,2.97096,7500000.0
2009-08-17 16:52:00,2.97163,2.97251,2.96602,2.96844,5500000.0
2009-08-17 16:53:00,2.97162,2.97162,2.96693,2.96951,8500000.0
2009-08-17 16:54:00,2.96852,2.96983,2.96501,2.9663,8250000.0
2009-08-17 16:55:00,2.97026,2.97063,2.96718,2.96718,8500000.0
2009-08-17 16:56:00,2.97145,2.97145,2.9678,2.96976,7500000.0
2009-08-17 16:57:00,2.96946,2.96979,2.96809,2.96979,6250000.0
2009-08-17 16:58:00,2.96954,2.97029,2.96566,2.96791,9500000.0
2009-08-17 16:59:00,2.97014,2.97014,2.96471,2.96604,9880000.0
2009-08-17 17:00:00,2.96874,2.96949,2.96566,2.96656,6750000.0
2009-08-17 17:01:00,2.96706,2.96941,2.96441,2.96915,7000000.0
2009-08-17 17:02:00,2.96645,2.96998,2.96563,2.96636,8000000.0
2009-08-17 17:03:00,2.96791,2.97064,2.96698,2.96952,11000000.0
2009-08-17 17:04:00,2.96936,2.97331,2.96925,2.96925,4000000.0
2009-08-17 17:05:00,2.96741,2.96936,2.96468,2.96598,9250000.0
2009-08-17 17:06:00,2.97086,2.97281,2.96788,2.97116,9130000.0
2009-08-17 17:07:00,2.96789,2.97013,2.96688,2.96846,12250000.0
2009-08-17 17:08:00,2.96778,2.97128,2.96778,2.96814,8250000.0
2009-08-17 17:09:00,2.96924,2.97008,2.96778,2.96778,6250000.0
2009-08-17 17:10:00,2.97021,2.9704,2.96171,2.96171,8380000.0
2009-08-17 17:11:00,2.96964,2.96964,2.96426,2.96726,6130000.0
2009-08-17 17:12:00,2.97043,2.97043,2.96563,2.96563,5500000.0
2009-08-17 17:13:00,2.97004,2.97004,2.96565,2.96945,7000000.0
2009-08-17 17:14:00,2.9663,2.96859,2.96474,2.96529,10000000.0
2009-08-17 17:15:00,2.96898,2.97016,2.96762,2.96981,13630000.0
2009-08-17 17:16:00,2.96845,2.97019,2.96718,2.97004,7000000.0
2009-08-17 17:17:00,2.96656,2.96932,2.96656,2.96901,7500000.0
2009-08-17 17:18:00,2.96966,2.97041,2.96575,2.97041,8380000.0
2009-08-17 17:19:00,2.96767,2.97092,2.9661,2.96745,8500000.0
2009-08-17 17:20:00,2.9684,2.97063,2.9668,2.97052,8750000.0
2009-08-17 17:21:00,2.97148,2.97221,2.96793,2.96903,11500000.0
2009-08-17 17:22:00,2.97037,2.97062,2.96792,2.96999,7000000.0
2009-08-17 17:23:00,2.96856,2.9696,2.96443,2.9696,9500000.0
2009-08-17 17:24:00,2.96926,2.96955,2.96586,2.96814,5500000.0
2009-08-17 17:25:00,2.96951,2.97043,2.96686,2.96988,7380000.0
2009-08-17 17:26:00,2.96603,2.96937,2.96603,2.96937,6250000.0
2009-08-17 17:27:00,2.96694,2.96938,2.96447,2.96938,9250000.0
2009-08-17 17:28:00,2.96878,2.96929,2.96698,2.96914,7500000.0
2009-08-17 17:29:00,2.96937,2.96938,2.965,2.96887,6500000.0
2009-08-17 17:30:00,2.96852,2.96852,2.96473,2.9663,7250000.0
2009-08-17 17:31:00,2.96419,2.96747,2.96378,2.96747,7750000.0
2009-08-17 17:32:00,2.96264,2.96658,2.96078,2.96078,9250000.0
2009-08-17 17:33:00,2.96624,2.96656,2.96335,2.96335,9250000.0
2009-08-17 17:34:00,2.9674,2.9674,2.96251,2.96457,7250000.0
2009-08-17 17:35:00,2.96129,2.96575,2.96129,2.96327,5630000.0
2009-08-17 17:36:00,2.96559,2.96614,2.96099,2.96614,9000000.0
2009-08-17 17:37:00,2.96484,2.96633,2.9624,2.966,9000000.0
2009-08-17 17:38:00,2.96197,2.96607,2.96034,2.96607,8130000.0
2009-08-17 17:39:00,2.96361,2.9655,2.96335,2.96478,8500000.0
2009-08-17 17:40:00,2.96541,2.96604,2.96271,2.96473,10250000.0
2009-08-17 17:41:00,2.96441,2.96635,2.96441,2.9663,10130000.0
2009-08-17 17:42:00,2.96309,2.96584,2.96295,2.96295,9500000.0
2009-08-17 17:43:00,2.96521,2.96665,2.96393,2.96665,5630000.0
2009-08-17 17:44:00,2.96269,2.96653,2.96269,2.96653,4130000.0
2009-08-17 17:45:00,2.96374,2.96658,2.96204,2.96658,6000000.0
2009-08-17 17:46:00,2.96426,2.96631,2.96052,2.9608,11250000.0
2009-08-17 17:47:00,2.96997,2.9723,2.96314,2.96373,7750000.0
2009-08-17 17:48:00,2.96719,2.96775,2.96175,2.96194,9250000.0
2009-08-17 17:49:00,2.96156,2.97311,2.96156,2.96526,17000000.0
2009-08-17 17:50:00,2.96691,2.96793,2.96441,2.96441,7250000.0
2009-08-17 17:51:00,2.96383,2.96712,2.9636,2.9662,9500000.0
2009-08-17 17:52:00,2.9677,2.96789,2.96593,2.96789,5250000.0
2009-08-17 17:53:00,2.96558,2.96912,2.9646,2.96775,10880000.0
2009-08-17 17:54:00,2.96764,2.96764,2.96495,2.96564,10250000.0
2009-08-17 17:55:00,2.96676,2.96705,2.96335,2.96509,5250000.0
2009-08-17 17:56:00,2.96214,2.9654,2.96095,2.96472,12500000.0
2009-08-17 17:57:00,2.96118,2.96505,2.95801,2.9619,8250000.0
2009-08-17 17:58:00,2.96448,2.9646,2.95975,2.96236,6500000.0
2009-08-17 17:59:00,2.95967,2.96301,2.95679,2.96301,7500000.0
2009-08-17 18:00:00,2.96249,2.96408,2.95792,2.96107,15130000.0
2009-08-17 18:01:00,2.96302,2.96406,2.95827,2.95827,12500000.0
2009-08-17 18:02:00,2.96178,2.96274,2.95951,2.96081,16000000.0
2009-08-17 18:03:00,2.95986,2.96324,2.95986,2.96015,5750000.0
2009-08-17 18:04:00,2.96268,2.96268,2.95991,2.96139,7000000.0
2009-08-17 18:05:00,2.96212,2.96363,2.95764,2.96226,12500000.0
2009-08-17 18:06:00,2.96156,2.96389,2.9609,2.96182,7750000.0
2009-08-17 18:07:00,2.96335,2.96376,2.95912,2.96254,8630000.0
2009-08-17 18:08:00,2.96273,2.96442,2.95986,2.95986,6000000.0
2009-08-17 18:09:00,2.96343,2.96347,2.95942,2.96106,6750000.0
2009-08-17 18:10:00,2.96284,2.96464,2.96243,2.96265,10000000.0
2009-08-17 18:11:00,2.96066,2.96371,2.96028,2.96059,7250000.0
2009-08-17 18:12:00,2.9622,2.96444,2.96049,2.96049,5500000.0
2009-08-17 18:13:00,2.96107,2.96367,2.96019,2.96239,5750000.0
2009-08-17 18:14:00,2.96345,2.9648,2.96177,2.9632,14500000.0
2009-08-17 18:15:00,2.96383,2.96485,2.96097,2.96228,9130000.0
2009-08-17 18:16:00,2.96111,2.96529,2.96111,2.96529,9510000.0
2009-08-17 18:17:00,2.96307,2.96653,2.96103,2.9613,18630000.0
2009-08-17 18:18:00,2.96251,2.96561,2.96022,2.96022,13880000.0
2009-08-17 18:19:00,2.9649,2.96655,2.96003,2.96606,5250000.0
2009-08-17 18:20:00,2.96343,2.96592,2.96268,2.96423,4880000.0
2009-08-17 18:21:00,2.96523,2.96632,2.96271,2.96362,6250000.0
2009-08-17 18:22:00,2.95972,2.96406,2.95841,2.96406,10000000.0
2009-08-17 18:23:00,2.96592,2.96592,2.96298,2.96515,7500000.0
2009-08-17 18:24:00,2.96398,2.96619,2.96125,2.96619,14000000.0
2009-08-17 18:25:00,2.96227,2.96685,2.96227,2.96467,5000000.0
2009-08-17 18:26:00,2.96418,2.96674,2.96107,2.96508,7750000.0
2009-08-17 18:27:00,2.96511,2.9652,2.96076,2.9652,8250000.0
2009-08-17 18:28:00,2.96631,2.9664,2.9615,2.96448,6250000.0
2009-08-17 18:29:00,2.96593,2.96788,2.96446,2.96521,6000000.0
2009-08-17 18:30:00,2.96775,2.96775,2.96274,2.96474,13000000.0
2009-08-17 18:31:00,2.96782,2.96782,2.96568,2.96675,10000000.0
2009-08-17 18:32:00,2.96655,2.96724,2.96271,2.96558,15000000.0
2009-08-17 18:33:00,2.96295,2.96688,2.96295,2.96627,6250000.0
2009-08-17 18:34:00,2.96829,2.96829,2.96371,2.96399,11130000.0
2009-08-17 18:35:00,2.96235,2.96655,2.96212,2.96573,6000000.0
2009-08-17 18:36:00,2.96638,2.96792,2.96389,2.96546,12130000.0
2009-08-17 18:37:00,2.96517,2.96606,2.962,2.96606,10000000.0
2009-08-17 18:38:00,2.96254,2.96721,2.9622,2.96709,10250000.0
2009-08-17 18:39:00,2.96737,2.96898,2.96496,2.96553,9250000.0
2009-08-17 18:40:00,2.96619,2.96663,2.96256,2.96663,7380000.0
2009-08-17 18:41:00,2.96308,2.96732,2.96308,2.96718,9630000.0
2009-08-17 18:42:00,2.96601,2.96758,2.96411,2.96758,8000000.0
2009-08-17 18:43:00,2.96769,2.96769,2.96141,2.96622,13000000.0
2009-08-17 18:44:00,2.96629,2.96747,2.96201,2.96624,17250000.0
2009-08-17 18:45:00,2.96554,2.96736,2.96218,2.96218,7380000.0
2009-08-17 18:46:00,2.96793,2.96865,2.96309,2.96661,11250000.0
2009-08-17 18:47:00,2.96774,2.96919,2.96493,2.9682,7630000.0
2009-08-17 18:48:00,2.96697,2.96849,2.96565,2.96717,8750000.0
2009-08-17 18:49:00,2.96588,2.96718,2.96479,2.96649,6880000.0
2009-08-17 18:50:00,2.96756,2.97397,2.96564,2.96622,9000000.0
2009-08-17 18:51:00,2.96718,2.9675,2.96244,2.96247,11750000.0
2009-08-17 18:52:00,2.96703,2.96703,2.963,2.9664,8250000.0
2009-08-17 18:53:00,2.96821,2.96821,2.96482,2.96704,11500000.0
2009-08-17 18:54:00,2.9673,2.96775,2.96428,2.96428,13000000.0
2009-08-17 18:55:00,2.96553,2.96729,2.96405,2.9662,11000000.0
2009-08-17 18:56:00,2.96625,2.96672,2.96264,2.96364,11000000.0
2009-08-17 18:57:00,2.96492,2.96657,2.9613,2.96387,7510000.0
2009-08-17 18:58:00,2.96446,2.96626,2.96029,2.96282,12500000.0
2009-08-17 18:59:00,2.96226,2.96555,2.96011,2.96555,5500000.0
2009-08-17 19:00:00,2.96416,2.96523,2.96035,2.96482,14000000.0
2009-08-17 19:01:00,2.96489,2.96553,2.96232,2.96553,5500000.0
2009-08-17 19:02:00,2.96603,2.96603,2.95856,2.95856,13500000.0
2009-08-17 19:03:00,2.96137,2.96615,2.96137,2.9648,7000000.0
2009-08-17 19:04:00,2.96563,2.96563,2.96294,2.96352,5500000.0
2009-08-17 19:05:00,2.96504,2.9659,2.96216,2.9659,9500000.0
2009-08-17 19:06:00,2.96214,2.9669,2.96214,2.96388,9000000.0
2009-08-17 19:07:00,2.96552,2.9656,2.962,2.96461,10630000.0
2009-08-17 19:08:00,2.96432,2.96594,2.96323,2.96514,12250000.0
2009-08-17 19:09:00,2.96579,2.96666,2.96306,2.96306,6500000.0
2009-08-17 19:10:00,2.96572,2.96594,2.96182,2.96388,8250000.0
2009-08-17 19:11:00,2.96376,2.96714,2.96277,2.9646,16250000.0
2009-08-17 19:12:00,2.96569,2.96569,2.96269,2.96471,9000000.0
2009-08-17 19:13:00,2.96449,2.966,2.96299,2.966,5250000.0
2009-08-17 19:14:00,2.96136,2.96536,2.96136,2.96319,7750000.0
2009-08-17 19:15:00,2.96111,2.9662,2.96111,2.96524,11750000.0
2009-08-17 19:16:00,2.96518,2.96545,2.96028,2.96406,19000000.0
2009-08-17 19:17:00,2.96253,2.96583,2.96253,2.9635,9000000.0
2009-08-17 19:18:00,2.96173,2.96548,2.96147,2.96147,12000000.0
2009-08-17 19:19:00,2.96566,2.96566,2.95866,2.95866,10130000.0
2009-08-17 19:20:00,2.96439,2.9653,2.96107,2.96136,10250000.0
2009-08-17 19:21:00,2.96554,2.96573,2.959,2.96396,11750000.0
2009-08-17 19:22:00,2.96442,2.96569,2.96299,2.96478,8250000.0
2009-08-17 19:23:00,2.96307,2.96426,2.96254,2.96422,11380000.0
2009-08-17 19:24:00,2.9636,2.96553,2.9611,2.96553,5500000.0
2009-08-17 19:25:00,2.96484,2.96577,2.96057,2.96379,9750000.0
2009-08-17 19:26:00,2.96426,2.96589,2.96355,2.96355,12250000.0
2009-08-17 19:27:00,2.95999,2.96414,2.95999,2.96309,8000000.0
2009-08-17 19:28:00,2.96088,2.9645,2.95877,2.9629,6500000.0
2009-08-17 19:29:00,2.96284,2.96431,2.96029,2.96251,13130000.0
2009-08-17 19:30:00,2.96268,2.96397,2.96152,2.96358,5500000.0
2009-08-17 19:31:00,2.96517,2.96519,2.96176,2.96519,11500000.0
2009-08-17 19:32:00,2.96415,2.96443,2.96165,2.96355,7500000.0
2009-08-17 19:33:00,2.96295,2.96477,2.95921,2.96477,9500000.0
2009-08-17 19:34:00,2.96464,2.9648,2.96201,2.963,14010000.0
2009-08-17 19:35:00,2.96039,2.96453,2.95941,2.96249,8750000.0
2009-08-17 19:36:00,2.96113,2.96315,2.96113,2.9629,5750000.0
2009-08-17 19:37:00,2.9638,2.9638,2.95807,2.96149,10750000.0
2009-08-17 19:38:00,2.96411,2.96437,2.96238,2.96238,7630000.0
2009-08-17 19:39:00,2.96368,2.96429,2.96121,2.96289,8250000.0
2009-08-17 19:40:00,2.96151,2.96503,2.96151,2.96485,4000000.0
2009-08-17 19:41:00,2.96463,2.96546,2.96203,2.96203,6630000.0
2009-08-17 19:42:00,2.96432,2.96533,2.96359,2.964,11250000.0
2009-08-17 19:43:00,2.96327,2.964,2.96294,2.96326,6500000.0
2009-08-17 19:44:00,2.96483,2.96483,2.95903,2.96222,10130000.0
2009-08-17 19:45:00,2.96254,2.96523,2.96124,2.96379,11250000.0
2009-08-17 19:46:00,2.96424,2.96424,2.96191,2.96284,8630000.0
2009-08-17 19:47:00,2.95992,2.96383,2.95992,2.96238,11250000.0
2009-08-17 19:48:00,2.96066,2.96379,2.96044,2.96044,6750000.0
2009-08-17 19:49:00,2.95911,2.96494,2.95911,2.96195,5500000.0
2009-08-17 19:50:00,2.96416,2.96416,2.95813,2.96272,9250000.0
2009-08-17 19:51:00,2.96371,2.96371,2.95984,2.96203,8880000.0
2009-08-17 19:52:00,2.96346,2.96346,2.95893,2.96063,8750000.0
2009-08-17 19:53:00,2.96234,2.96417,2.95945,2.96353,10000000.0
2009-08-17 19:54:00,2.96306,2.96453,2.96027,2.96413,9500000.0
2009-08-17 19:55:00,2.9634,2.97336,2.96206,2.96206,16380000.0
2009-08-17 19:56:00,2.9614,2.97244,2.9614,2.96415,9500000.0
2009-08-17 19:57:00,2.96171,2.96355,2.95798,2.95798,15500000.0
2009-08-17 19:58:00,2.95983,2.96185,2.95839,2.95941,8000000.0
2009-08-17 19:59:00,2.95962,2.96166,2.95962,2.96166,7750000.0
2009-08-17 20:00:00,2.96113,2.96329,2.96093,2.96229,9000000.0
2009-08-17 20:01:00,2.96125,2.96344,2.96002,2.96344,10750000.0
2009-08-17 20:02:00,2.96245,2.96354,2.96063,2.96227,9500000.0
2009-08-17 20:03:00,2.96351,2.9638,2.96057,2.96273,9630000.0
2009-08-17 20:04:00,2.96277,2.96348,2.96144,2.96189,5750000.0
2009-08-17 20:05:00,2.96194,2.96352,2.96112,2.96287,11750000.0
2009-08-17 20:06:00,2.96212,2.96454,2.96013,2.96407,11250000.0
2009-08-17 20:07:00,2.96237,2.96493,2.96143,2.96446,11500000.0
2009-08-17 20:08:00,2.9642,2.96527,2.96039,2.96383,13880000.0
2009-08-17 20:09:00,2.96212,2.96333,2.95784,2.96185,12750000.0
2009-08-17 20:10:00,2.96111,2.96359,2.96111,2.96161,9000000.0
2009-08-17 20:11:00,2.96179,2.96457,2.96061,2.96136,12250000.0
2009-08-17 20:12:00,2.96359,2.96436,2.96072,2.96436,6500000.0
2009-08-17 20:13:00,2.96228,2.96398,2.95649,2.96398,8500000.0
2009-08-17 20:14:00,2.96071,2.96424,2.96071,2.96177,11500000.0
2009-08-17 20:15:00,2.96168,2.96313,2.9607,2.96204,11250000.0
2009-08-17 20:16:00,2.962,2.96377,2.96044,2.96129,12500000.0
2009-08-17 20:17:00,2.95935,2.9622,2.95504,2.95504,9250000.0
2009-08-17 20:18:00,2.95917,2.95979,2.9559,2.95847,6880000.0
2009-08-17 20:19:00,2.95882,2.9592,2.95327,2.9585,11750000.0
2009-08-17 20:20:00,2.9599,2.96039,2.95647,2.95676,12250000.0
2009-08-17 20:21:00,2.9603,2.9603,2.95652,2.95995,13250000.0
2009-08-17 20:22:00,2.95762,2.95962,2.95762,2.95951,10000000.0
2009-08-17 20:23:00,2.95612,2.95976,2.95561,2.95633,8130000.0
2009-08-17 20:24:00,2.95799,2.95987,2.95761,2.95761,10630000.0
2009-08-17 20:25:00,2.96049,2.9606,2.95753,2.95989,9380000.0
2009-08-17 20:26:00,2.96038,2.96053,2.95598,2.95623,15000000.0
2009-08-17 20:27:00,2.95991,2.96074,2.9561,2.95826,10500000.0
2009-08-17 20:28:00,2.95948,2.9601,2.95743,2.95999,10250000.0
2009-08-17 20:29:00,2.96032,2.96092,2.95921,2.9593,11380000.0
2009-08-17 20:30:00,2.96023,2.96023,2.95652,2.95847,14750000.0
2009-08-17 20:31:00,2.95994,2.96162,2.95711,2.96025,8000000.0
2009-08-17 20:32:00,2.961,2.96128,2.95854,2.96004,10500000.0
2009-08-17 20:33:00,2.95507,2.95942,2.95507,2.95554,13000000.0
2009-08-17 20:34:00,2.95774,2.96172,2.95774,2.96003,6500000.0
2009-08-17 20:35:00,2.9604,2.9607,2.95781,2.95906,7250000.0
2009-08-17 20:36:00,2.95839,2.96143,2.95782,2.95938,9250000.0
2009-08-17 20:37:00,2.95921,2.96054,2.95666,2.95898,10000000.0
2009-08-17 20:38:00,2.95888,2.96162,2.95698,2.95962,13000000.0
2009-08-17 20:39:00,2.95901,2.95901,2.95437,2.95437,5250000.0
2009-08-17 20:40:00,2.95626,2.96011,2.95459,2.95851,16510000.0
2009-08-17 20:41:00,2.95771,2.95965,2.9548,2.95965,16250000.0
2009-08-17 20:42:00,2.95693,2.95925,2.95584,2.95584,8750000.0
2009-08-17 20:43:00,2.95871,2.95973,2.95682,2.95696,6000000.0
2009-08-17 20:44:00,2.95863,2.96037,2.95515,2.96022,13250000.0
2009-08-17 20:45:00,2.95869,2.95971,2.95855,2.9596,5750000.0
2009-08-17 20:46:00,2.95591,2.96041,2.95435,2.96041,7500000.0
2009-08-17 20:47:00,2.95899,2.96164,2.95629,2.95629,7750000.0
2009-08-17 20:48:00,2.96066,2.96266,2.95824,2.96165,5500000.0
2009-08-17 20:49:00,2.96217,2.96395,2.95878,2.95878,7000000.0
2009-08-17 20:50:00,2.96216,2.96429,2.95986,2.96121,10000000.0
2009-08-17 20:51:00,2.95822,2.96377,2.95822,2.96232,9880000.0
2009-08-17 20:52:00,2.9621,2.96479,2.95918,2.96339,10750000.0
2009-08-17 20:53:00,2.96238,2.96238,2.95782,2.95969,10250000.0
2009-08-17 20:54:00,2.95826,2.96155,2.95744,2.95744,11000000.0
2009-08-17 20:55:00,2.95737,2.96061,2.95556,2.95903,13250000.0
2009-08-17 20:56:00,2.9551,2.96018,2.9551,2.95819,5750000.0
2009-08-17 20:57:00,2.95798,2.9597,2.95433,2.95733,13130000.0
2009-08-17 20:58:00,2.9574,2.96051,2.95629,2.96051,12750000.0
2009-08-17 20:59:00,2.95764,2.95986,2.95365,2.95784,12250000.0
2009-08-17 21:00:00,2.95736,2.95954,2.95513,2.95608,5000000.0
2009-08-17 21:01:00,2.95792,2.96001,2.95657,2.96001,7000000.0
2009-08-17 21:02:00,2.95722,2.95995,2.95673,2.9572,16380000.0
2009-08-17 21:03:00,2.96026,2.96132,2.96026,2.96046,14000000.0
2009-08-17 21:04:00,2.96028,2.96076,2.95974,2.95974,8500000.0
2009-08-17 21:05:00,2.95867,2.96198,2.95867,2.96024,6500000.0
2009-08-17 21:06:00,2.95769,2.9603,2.95657,2.95657,5500000.0
2009-08-17 21:07:00,2.95856,2.96088,2.95757,2.96068,7750000.0
2009-08-17 21:08:00,2.95935,2.96234,2.95933,2.96113,12000000.0
2009-08-17 21:10:00,2.95723,2.9632,2.95723,2.95859,10000000.0
2009-08-17 21:11:00,2.96025,2.9613,2.95737,2.9613,7250000.0
2009-08-17 21:12:00,2.96022,2.96236,2.95936,2.96153,7880000.0
2009-08-17 21:13:00,2.95783,2.96249,2.95783,2.96209,8500000.0
2009-08-17 21:14:00,2.95833,2.96258,2.95833,2.96178,7880000.0
2009-08-17 21:15:00,2.96115,2.96273,2.9584,2.95882,9500000.0
2009-08-17 21:16:00,2.96074,2.96078,2.95622,2.95804,9630000.0
2009-08-17 21:17:00,2.95944,2.96176,2.95749,2.96101,10250000.0
2009-08-17 21:18:00,2.96141,2.96161,2.95732,2.96049,6750000.0
2009-08-17 21:19:00,2.96114,2.96114,2.95837,2.95986,7500000.0
2009-08-17 21:20:00,2.96106,2.96106,2.95632,2.95981,6250000.0
2009-08-17 21:21:00,2.95923,2.96063,2.9581,2.95843,10380000.0
2009-08-17 21:22:00,2.96142,2.96142,2.95651,2.95853,8880000.0
2009-08-17 21:23:00,2.96033,2.96107,2.95988,2.96067,9250000.0
2009-08-17 21:24:00,2.95852,2.9608,2.95785,2.9608,5000000.0
2009-08-17 21:25:00,2.95973,2.96133,2.95637,2.96133,4750000.0
2009-08-17 21:26:00,2.96012,2.96219,2.9587,2.96133,9000000.0
2009-08-17 21:27:00,2.95894,2.96128,2.95722,2.95722,6750000.0
2009-08-17 21:28:00,2.95712,2.96214,2.95712,2.96104,6750000.0
2009-08-17 21:29:00,2.95911,2.96135,2.95712,2.96107,6500000.0
2009-08-17 21:30:00,2.96097,2.96203,2.95995,2.96037,4250000.0
2009-08-17 21:31:00,2.96181,2.96181,2.95756,2.95875,10000000.0
2009-08-17 21:32:00,2.95863,2.96183,2.9585,2.96168,6000000.0
2009-08-17 21:33:00,2.96118,2.96118,2.95795,2.96004,3380000.0
2009-08-17 21:34:00,2.9605,2.96196,2.9594,2.96196,3630000.0
2009-08-17 21:35:00,2.95629,2.96171,2.95629,2.96065,9500000.0
2009-08-17 21:36:00,2.96057,2.96094,2.95737,2.95939,13500000.0
2009-08-17 21:37:00,2.95945,2.96153,2.95749,2.96153,6750000.0
2009-08-17 21:38:00,2.95906,2.96186,2.95906,2.96015,6250000.0
2009-08-17 21:39:00,2.96146,2.96146,2.95937,2.95937,4750000.0
2009-08-17 21:40:00,2.96013,2.96208,2.95803,2.96208,7130000.0
2009-08-17 21:41:00,2.96087,2.96204,2.95685,2.95685,6250000.0
2009-08-17 21:42:00,2.96066,2.96184,2.96066,2.9609,7000000.0
2009-08-17 21:43:00,2.96202,2.96304,2.95668,2.95854,7000000.0
2009-08-17 21:44:00,2.96087,2.96226,2.9588,2.96132,5130000.0
2009-08-17 21:45:00,2.96109,2.96238,2.95912,2.95912,12000000.0
2009-08-17 21:46:00,2.96222,2.9627,2.95642,2.95642,7000000.0
2009-08-17 21:47:00,2.96048,2.9611,2.95867,2.9611,11130000.0
2009-08-17 21:48:00,2.96109,2.96238,2.9594,2.95992,10500000.0
2009-08-17 21:49:00,2.96013,2.96263,2.95875,2.95875,6750000.0
2009-08-17 21:50:00,2.95909,2.96316,2.959,2.96231,9130000.0
2009-08-17 21:51:00,2.95807,2.96223,2.95807,2.96223,5630000.0
2009-08-17 21:52:00,2.96168,2.96268,2.96044,2.96044,7250000.0
2009-08-17 21:53:00,2.96154,2.96281,2.95927,2.95927,6630000.0
2009-08-17 21:54:00,2.96205,2.96318,2.9601,2.9627,7000000.0
2009-08-17 21:55:00,2.96079,2.96298,2.95752,2.96097,7500000.0
2009-08-17 21:56:00,2.96206,2.96284,2.95892,2.95892,5750000.0
2009-08-17 21:57:00,2.95882,2.96269,2.95882,2.95903,11380000.0
2009-08-17 21:58:00,2.96275,2.96398,2.96173,2.96271,16500000.0
2009-08-17 21:59:00,2.96097,2.9636,2.95762,2.95762,9630000.0
2009-08-17 22:00:00,2.9624,2.96512,2.95909,2.96311,15130000.0
2009-08-17 22:01:00,2.96513,2.96513,2.96001,2.96059,8750000.0
2009-08-17 22:02:00,2.96163,2.96384,2.95805,2.96223,17380000.0
2009-08-17 22:03:00,2.96213,2.96487,2.95661,2.96328,9250000.0
2009-08-17 22:04:00,2.96318,2.96519,2.95981,2.96191,18250000.0
2009-08-17 22:05:00,2.96157,2.96653,2.96117,2.9622,11750000.0
2009-08-17 22:06:00,2.96289,2.96451,2.95893,2.96243,15000000.0
2009-08-17 22:07:00,2.96248,2.96531,2.9623,2.96288,10750000.0
2009-08-17 22:08:00,2.96283,2.96475,2.95936,2.96078,18760000.0
2009-08-17 22:09:00,2.96373,2.96434,2.9595,2.96124,8750000.0
2009-08-17 22:10:00,2.95778,2.96539,2.95778,2.96353,17880000.0
2009-08-17 22:11:00,2.96279,2.96569,2.95864,2.96569,14250000.0
2009-08-17 22:12:00,2.96273,2.96595,2.95975,2.95975,11750000.0
2009-08-17 22:13:00,2.96234,2.96479,2.96027,2.96257,14630000.0
2009-08-17 22:14:00,2.96455,2.96455,2.95974,2.96261,13130000.0
2009-08-17 22:15:00,2.96194,2.96519,2.96077,2.96519,8000000.0
2009-08-17 22:16:00,2.96409,2.96536,2.95885,2.96329,9500000.0
2009-08-17 22:17:00,2.96061,2.96456,2.96061,2.96427,7250000.0
2009-08-17 22:18:00,2.96195,2.96546,2.96195,2.96447,5630000.0
2009-08-17 22:19:00,2.96327,2.96548,2.96244,2.96268,7880000.0
2009-08-17 22:20:00,2.96306,2.96402,2.95992,2.96333,15510000.0
2009-08-17 22:21:00,2.96355,2.96388,2.96263,2.96348,8130000.0
2009-08-17 22:22:00,2.96068,2.96571,2.96068,2.96455,7750000.0
2009-08-17 22:23:00,2.96443,2.96703,2.963,2.96477,8500000.0
2009-08-17 22:24:00,2.96182,2.96597,2.96182,2.96261,8500000.0
2009-08-17 22:25:00,2.96431,2.96648,2.96221,2.96439,12000000.0
2009-08-17 22:26:00,2.96467,2.96482,2.9633,2.96447,11500000.0
2009-08-17 22:27:00,2.96354,2.96537,2.96274,2.96361,5250000.0
2009-08-17 22:28:00,2.96472,2.96576,2.96389,2.96502,8250000.0
2009-08-17 22:29:00,2.96424,2.96637,2.96195,2.96195,17000000.0
2009-08-17 22:30:00,2.96235,2.9644,2.96052,2.96052,6630000.0
2009-08-17 22:31:00,2.96141,2.9659,2.96141,2.9647,9380000.0
2009-08-17 22:32:00,2.96449,2.9646,2.96009,2.96402,6500000.0
2009-08-17 22:33:00,2.96399,2.96427,2.95999,2.96427,17750000.0
2009-08-17 22:34:00,2.96399,2.96512,2.96048,2.9639,9130000.0
2009-08-17 22:35:00,2.96473,2.96484,2.95959,2.96387,11000000.0
2009-08-17 22:36:00,2.96058,2.96515,2.96058,2.96421,12880000.0
2009-08-17 22:37:00,2.96283,2.96463,2.96272,2.9634,6630000.0
2009-08-17 22:38:00,2.9643,2.96482,2.96242,2.96423,13380000.0
2009-08-17 22:39:00,2.96453,2.96474,2.96074,2.96426,10250000.0
2009-08-17 22:40:00,2.96265,2.96451,2.96118,2.96353,9380000.0
2009-08-17 22:41:00,2.96122,2.96552,2.96095,2.96459,15500000.0
2009-08-17 22:42:00,2.96421,2.96455,2.95856,2.96345,9500000.0
2009-08-17 22:43:00,2.96413,2.96558,2.96319,2.96319,12500000.0
2009-08-17 22:44:00,2.96358,2.96507,2.96252,2.96252,9000000.0
2009-08-17 22:45:00,2.96396,2.96443,2.96312,2.96443,10750000.0
2009-08-17 22:46:00,2.96316,2.96457,2.95959,2.96382,11750000.0
2009-08-17 22:47:00,2.96344,2.96523,2.96216,2.96332,11630000.0
2009-08-17 22:48:00,2.9644,2.96594,2.96019,2.9623,8750000.0
2009-08-17 22:49:00,2.96452,2.96504,2.96249,2.96386,6250000.0
2009-08-17 22:50:00,2.96477,2.96479,2.96239,2.96393,8750000.0
2009-08-17 22:51:00,2.96409,2.96437,2.96268,2.96268,8500000.0
2009-08-17 22:52:00,2.96222,2.96535,2.96117,2.96405,13250000.0
2009-08-17 22:53:00,2.96391,2.96447,2.96045,2.96447,10380000.0
2009-08-17 22:54:00,2.96199,2.9643,2.96041,2.96361,10380000.0
2009-08-17 22:55:00,2.96374,2.96388,2.96069,2.96069,9000000.0
2009-08-17 22:56:00,2.96375,2.9642,2.96225,2.96317,7500000.0
2009-08-17 22:57:00,2.96404,2.96555,2.96214,2.9639,15750000.0
2009-08-17 22:58:00,2.96137,2.96387,2.96002,2.96311,17500000.0
2009-08-17 22:59:00,2.9626,2.96341,2.95956,2.96292,11630000.0
2009-08-17 23:00:00,2.96103,2.96428,2.95861,2.96,11000000.0
2009-08-17 23:01:00,2.96271,2.96327,2.95962,2.963,14250000.0
2009-08-17 23:02:00,2.95988,2.96363,2.95887,2.96141,7000000.0
2009-08-17 23:03:00,2.96266,2.96266,2.95886,2.96253,7000000.0
2009-08-17 23:04:00,2.96247,2.96265,2.95893,2.9626,9380000.0
2009-08-17 23:05:00,2.96338,2.96436,2.9597,2.96121,9130000.0
2009-08-17 23:06:00,2.96221,2.96221,2.95743,2.96046,6750000.0
2009-08-17 23:07:00,2.96327,2.96327,2.95908,2.96284,8000000.0
2009-08-17 23:08:00,2.96318,2.96334,2.95867,2.96334,12250000.0
2009-08-17 23:09:00,2.96083,2.96371,2.9583,2.96277,13880000.0
2009-08-17 23:10:00,2.96057,2.96279,2.96022,2.96274,11000000.0
2009-08-17 23:11:00,2.96311,2.96311,2.96042,2.96244,8500000.0
2009-08-17 23:13:00,2.96307,2.96373,2.96017,2.96017,6750000.0
2009-08-17 23:14:00,2.9626,2.96262,2.96048,2.96262,9750000.0
2009-08-17 23:15:00,2.96242,2.96298,2.95906,2.96264,7250000.0
2009-08-17 23:16:00,2.96295,2.96295,2.96165,2.96258,7000000.0
2009-08-17 23:17:00,2.9624,2.96287,2.96058,2.96239,9130000.0
2009-08-17 23:18:00,2.96371,2.96409,2.9597,2.96302,6750000.0
2009-08-17 23:19:00,2.96258,2.9634,2.95848,2.96277,7500000.0
2009-08-17 23:20:00,2.96087,2.96298,2.96087,2.96242,6000000.0
2009-08-17 23:21:00,2.96229,2.96229,2.95757,2.96189,7380000.0
2009-08-17 23:22:00,2.96285,2.96285,2.9589,2.96249,10250000.0
2009-08-17 23:23:00,2.96293,2.96322,2.96087,2.96261,8750000.0
2009-08-17 23:24:00,2.96248,2.96297,2.96056,2.96238,8500000.0
2009-08-17 23:25:00,2.96227,2.96268,2.96067,2.96268,6130000.0
2009-08-17 23:26:00,2.96232,2.96288,2.95927,2.96288,8250000.0
2009-08-17 23:28:00,2.96261,2.96324,2.9593,2.96085,12380000.0
2009-08-17 23:29:00,2.9627,2.96407,2.96092,2.96324,13000000.0
2009-08-17 23:30:00,2.96306,2.96322,2.95952,2.96287,9750000.0
2009-08-17 23:31:00,2.96296,2.96348,2.96142,2.96315,14500000.0
2009-08-17 23:32:00,2.96315,2.96371,2.96,2.96204,10750000.0
2009-08-17 23:33:00,2.96311,2.96328,2.96131,2.96328,13750000.0
2009-08-17 23:34:00,2.95897,2.96283,2.95897,2.96283,5750000.0
2009-08-17 23:35:00,2.96353,2.96409,2.96154,2.96154,9250000.0
2009-08-17 23:36:00,2.96346,2.96427,2.96072,2.96427,7500000.0
2009-08-17 23:37:00,2.96368,2.96486,2.96242,2.96336,16250000.0
2009-08-17 23:38:00,2.96442,2.96442,2.96244,2.96398,8630000.0
2009-08-17 23:39:00,2.9641,2.96492,2.96084,2.96436,7130000.0
2009-08-17 23:40:00,2.96387,2.96522,2.96123,2.96435,11500000.0
2009-08-17 23:41:00,2.96523,2.96523,2.96378,2.96466,8380000.0
2009-08-17 23:42:00,2.96472,2.96552,2.96363,2.96552,9000000.0
2009-08-17 23:43:00,2.964,2.96447,2.964,2.96414,5500000.0
2009-08-17 23:44:00,2.96112,2.96546,2.96112,2.96464,8500000.0
2009-08-17 23:45:00,2.96483,2.96673,2.96138,2.96634,12250000.0
2009-08-17 23:46:00,2.96342,2.96564,2.96187,2.96489,11500000.0
2009-08-17 23:47:00,2.96325,2.96585,2.96325,2.96466,7250000.0
2009-08-17 23:48:00,2.96522,2.96528,2.9609,2.96353,11000000.0
2009-08-17 23:49:00,2.96469,2.96531,2.9611,2.9645,6000000.0
2009-08-17 23:50:00,2.96429,2.96477,2.96421,2.96477,6880000.0
2009-08-17 23:51:00,2.96389,2.9644,2.96269,2.96398,14750000.0
2009-08-17 23:52:00,2.96441,2.96516,2.95982,2.96448,8250000.0
2009-08-17 23:55:00,2.96391,2.96432,2.96223,2.96373,6750000.0
2009-08-17 23:56:00,2.96288,2.96433,2.95948,2.96304,9750000.0
2009-08-17 23:58:00,2.96393,2.96486,2.96127,2.9637,11500000.0
2009-08-17 23:59:00,2.96396,2.96583,2.9604,2.96269,8500000.0
2009-08-18 00:00:00,2.96193,2.96573,2.96193,2.96233,8250000.0
2009-08-18 00:01:00,2.96451,2.96516,2.96324,2.9637,7750000.0
2009-08-18 00:02:00,2.96495,2.96552,2.96167,2.96488,6250000.0
2009-08-18 00:03:00,2.96406,2.96538,2.96406,2.96538,6750000.0
2009-08-18 00:04:00,2.96467,2.96507,2.96103,2.96374,8130000.0
2009-08-18 00:05:00,2.9643,2.96497,2.96145,2.9639,7750000.0
2009-08-18 00:06:00,2.96433,2.9649,2.96433,2.96458,7750000.0
2009-08-18 00:07:00,2.96505,2.96505,2.96087,2.96468,9250000.0
2009-08-18 00:08:00,2.96381,2.96541,2.96255,2.96466,6250000.0
2009-08-18 00:09:00,2.96537,2.96575,2.96523,2.96575,11750000.0
2009-08-18 00:10:00,2.96507,2.96566,2.96333,2.96515,9000000.0
2009-08-18 00:11:00,2.96449,2.96539,2.96092,2.96523,8500000.0
2009-08-18 00:12:00,2.96393,2.96468,2.96258,2.96468,6000000.0
2009-08-18 00:13:00,2.96482,2.96517,2.96378,2.96517,7500000.0
2009-08-18 00:14:00,2.96474,2.96566,2.96314,2.96478,11500000.0
2009-08-18 00:16:00,2.96472,2.96472,2.96117,2.96283,12250000.0
2009-08-18 00:17:00,2.9653,2.96542,2.96312,2.96542,10000000.0
2009-08-18 00:18:00,2.96483,2.96559,2.962,2.96472,7000000.0
2009-08-18 00:19:00,2.96426,2.96427,2.96237,2.96417,11500000.0
2009-08-18 00:20:00,2.96422,2.96456,2.96208,2.96427,13000000.0
2009-08-18 00:21:00,2.95863,2.96445,2.95863,2.96421,5500000.0
2009-08-18 00:23:00,2.96118,2.96467,2.96108,2.9642,8500000.0
2009-08-18 00:25:00,2.96242,2.96417,2.95982,2.96052,9000000.0
2009-08-18 00:26:00,2.96451,2.96494,2.96266,2.96454,7380000.0
2009-08-18 00:27:00,2.96476,2.96604,2.9618,2.9657,7750000.0
2009-08-18 00:28:00,2.96461,2.96605,2.96217,2.96554,10880000.0
2009-08-18 00:29:00,2.96425,2.96455,2.96055,2.96095,8000000.0
2009-08-18 00:30:00,2.96451,2.96451,2.9612,2.96451,11000000.0
2009-08-18 00:31:00,2.96188,2.96646,2.96188,2.96365,8880000.0
2009-08-18 00:32:00,2.96432,2.96472,2.95981,2.95981,7130000.0
2009-08-18 00:33:00,2.96502,2.96502,2.96044,2.96455,5750000.0
2009-08-18 00:34:00,2.96401,2.96401,2.96064,2.9639,8000000.0
2009-08-18 00:35:00,2.96368,2.96428,2.96301,2.96301,7010000.0
2009-08-18 00:36:00,2.96354,2.96403,2.96286,2.96385,8250000.0
2009-08-18 00:37:00,2.9634,2.96404,2.95898,2.96364,9000000.0
2009-08-18 00:38:00,2.96315,2.96368,2.95951,2.95954,10010000.0
2009-08-18 00:39:00,2.95993,2.96383,2.95993,2.96331,11250000.0
2009-08-18 00:40:00,2.96313,2.96403,2.96153,2.96352,13250000.0
2009-08-18 00:42:00,2.96322,2.96412,2.95782,2.96343,9250000.0
2009-08-18 00:43:00,2.96374,2.96374,2.9594,2.96325,9000000.0
2009-08-18 00:44:00,2.96326,2.96397,2.95914,2.96397,8250000.0
2009-08-18 00:45:00,2.96188,2.96467,2.96188,2.96345,9750000.0
2009-08-18 00:46:00,2.96346,2.96346,2.96028,2.96271,6250000.0
2009-08-18 00:47:00,2.96214,2.9636,2.96214,2.9636,7500000.0
2009-08-18 00:48:00,2.96341,2.96464,2.96126,2.96176,8750000.0
2009-08-18 00:49:00,2.96279,2.96303,2.96044,2.96265,6750000.0
2009-08-18 00:50:00,2.96343,2.96413,2.96189,2.96237,9880000.0
2009-08-18 00:51:00,2.96265,2.96313,2.96144,2.9623,11000000.0
2009-08-18 00:52:00,2.96295,2.96363,2.96166,2.96317,6750000.0
2009-08-18 00:53:00,2.96005,2.96348,2.95578,2.96129,7750000.0
2009-08-18 00:54:00,2.96359,2.96412,2.95863,2.95863,10750000.0
2009-08-18 00:55:00,2.96313,2.96362,2.96062,2.96147,7000000.0
2009-08-18 00:56:00,2.95881,2.9627,2.95881,2.96231,10250000.0
2009-08-18 00:57:00,2.95914,2.96353,2.95914,2.96237,5630000.0
2009-08-18 00:58:00,2.96245,2.96289,2.95893,2.96123,9250000.0
2009-08-18 00:59:00,2.96217,2.96308,2.95975,2.96271,5750000.0
2009-08-18 01:00:00,2.96253,2.96305,2.96027,2.96305,8500000.0
2009-08-18 01:01:00,2.96314,2.96335,2.96245,2.96283,7500000.0
2009-08-18 01:02:00,2.96224,2.96225,2.95835,2.96204,6500000.0
2009-08-18 01:03:00,2.96182,2.96182,2.95829,2.96059,9750000.0
2009-08-18 01:04:00,2.96135,2.96177,2.95696,2.96146,8380000.0
2009-08-18 01:05:00,2.96147,2.96147,2.95749,2.96121,11000000.0
2009-08-18 01:06:00,2.96115,2.96176,2.9579,2.95955,9640000.0
2009-08-18 01:07:00,2.95865,2.96291,2.95859,2.96142,8130000.0
2009-08-18 01:08:00,2.96112,2.96187,2.95805,2.95805,9500000.0
2009-08-18 01:09:00,2.96,2.96,2.95507,2.95793,8250000.0
2009-08-18 01:10:00,2.95916,2.96287,2.9583,2.96137,12760000.0
2009-08-18 01:11:00,2.9593,2.96128,2.95789,2.96071,8000000.0
2009-08-18 01:12:00,2.96087,2.96132,2.95882,2.96132,6130000.0
2009-08-18 01:13:00,2.96055,2.96132,2.95978,2.96074,10000000.0
2009-08-18 01:14:00,2.96145,2.96145,2.9586,2.96039,8130000.0
2009-08-18 01:15:00,2.96123,2.96123,2.95872,2.961,10500000.0
2009-08-18 01:17:00,2.96122,2.96122,2.95622,2.96049,5750000.0
2009-08-18 01:18:00,2.96124,2.96278,2.95806,2.95806,5500000.0
2009-08-18 01:19:00,2.95926,2.96182,2.95926,2.96182,9250000.0
2009-08-18 01:20:00,2.96171,2.96182,2.96057,2.96091,14130000.0
2009-08-18 01:21:00,2.96132,2.96178,2.95938,2.96121,11000000.0
2009-08-18 01:22:00,2.96113,2.96116,2.95927,2.96104,5750000.0
2009-08-18 01:23:00,2.95981,2.96124,2.95695,2.95695,11380000.0
2009-08-18 01:26:00,2.96077,2.96143,2.95797,2.96028,6250000.0
2009-08-18 01:27:00,2.96116,2.96175,2.95808,2.96159,5750000.0
2009-08-18 01:28:00,2.96161,2.96161,2.95689,2.9612,18500000.0
2009-08-18 01:29:00,2.96176,2.96268,2.95912,2.95924,5250000.0
2009-08-18 01:30:00,2.9584,2.96281,2.95662,2.96162,8750000.0
2009-08-18 01:31:00,2.95857,2.96254,2.95857,2.96147,19250000.0
2009-08-18 01:32:00,2.96123,2.96147,2.95766,2.96147,6250000.0
2009-08-18 01:33:00,2.96233,2.96233,2.95613,2.96171,27000000.0
2009-08-18 01:35:00,2.9616,2.96217,2.9616,2.96181,7000000.0
2009-08-18 01:36:00,2.9623,2.96231,2.95972,2.96128,7500000.0
2009-08-18 01:38:00,2.95854,2.96113,2.95854,2.96106,5880000.0
2009-08-18 01:39:00,2.96166,2.96166,2.95657,2.96111,10000000.0
2009-08-18 01:40:00,2.95852,2.96035,2.9562,2.96035,11500000.0
2009-08-18 01:41:00,2.96036,2.96089,2.95741,2.95993,7000000.0
2009-08-18 01:42:00,2.96058,2.96112,2.95879,2.96112,12250000.0
2009-08-18 01:43:00,2.95894,2.96158,2.95894,2.96057,4880000.0
2009-08-18 01:44:00,2.95905,2.96102,2.95905,2.96102,6000000.0
2009-08-18 01:45:00,2.9616,2.96208,2.95837,2.96155,5750000.0
2009-08-18 01:46:00,2.95981,2.96234,2.95981,2.96161,6750000.0
2009-08-18 01:47:00,2.96153,2.96206,2.95727,2.9616,7750000.0
2009-08-18 01:48:00,2.9616,2.9616,2.96083,2.96119,9630000.0
2009-08-18 01:49:00,2.96136,2.9619,2.95812,2.96118,13750000.0
2009-08-18 01:50:00,2.95905,2.96147,2.95677,2.96147,6250000.0
2009-08-18 01:51:00,2.9613,2.96159,2.95774,2.96098,8750000.0
2009-08-18 01:52:00,2.96042,2.96042,2.95643,2.95971,5250000.0
2009-08-18 01:53:00,2.95735,2.95885,2.95696,2.95754,11500000.0
2009-08-18 01:54:00,2.95407,2.95809,2.95381,2.95786,9500000.0
2009-08-18 01:55:00,2.95709,2.95817,2.95439,2.95761,10380000.0
2009-08-18 01:56:00,2.95771,2.95812,2.95433,2.95781,8750000.0
2009-08-18 01:57:00,2.95448,2.95944,2.95448,2.95839,8750000.0
2009-08-18 01:58:00,2.95775,2.95775,2.95757,2.95763,5500000.0
2009-08-18 02:01:00,2.95799,2.95799,2.95539,2.95637,8750000.0
2009-08-18 02:02:00,2.95868,2.95868,2.95389,2.95803,9000000.0
2009-08-18 02:03:00,2.9581,2.95835,2.95469,2.95469,7000000.0
2009-08-18 02:04:00,2.95806,2.95806,2.9561,2.95743,7500000.0
2009-08-18 02:05:00,2.95757,2.95837,2.9541,2.95818,8130000.0
2009-08-18 02:06:00,2.95776,2.95813,2.95581,2.95736,9750000.0
2009-08-18 02:07:00,2.95697,2.95697,2.95399,2.95669,6000000.0
2009-08-18 02:08:00,2.95725,2.95725,2.95328,2.95485,10250000.0
2009-08-18 02:09:00,2.9563,2.95713,2.95344,2.95645,9380000.0
2009-08-18 02:10:00,2.95618,2.95636,2.95208,2.95595,6250000.0
2009-08-18 02:11:00,2.95621,2.95621,2.95226,2.95619,9630000.0
2009-08-18 02:12:00,2.95572,2.95774,2.95215,2.95684,7250000.0
2009-08-18 02:13:00,2.95623,2.95725,2.95352,2.95373,5500000.0
2009-08-18 02:14:00,2.95468,2.95736,2.95279,2.95279,12000000.0
2009-08-18 02:15:00,2.95416,2.95693,2.95416,2.95693,6000000.0
2009-08-18 02:16:00,2.95661,2.95713,2.95261,2.95553,13880000.0
2009-08-18 02:17:00,2.95605,2.95605,2.95219,2.95579,11500000.0
2009-08-18 02:18:00,2.95613,2.95613,2.95205,2.95552,6500000.0
2009-08-18 02:19:00,2.95537,2.95622,2.95393,2.95499,7750000.0
2009-08-18 02:20:00,2.956,2.95677,2.95297,2.9563,10000000.0
2009-08-18 02:21:00,2.95221,2.95579,2.95191,2.95579,5250000.0
2009-08-18 02:22:00,2.95631,2.95631,2.95317,2.95584,10630000.0
2009-08-18 02:23:00,2.95588,2.95625,2.95193,2.95584,12630000.0
2009-08-18 02:24:00,2.95578,2.95631,2.9541,2.95561,10880000.0
2009-08-18 02:25:00,2.95444,2.95692,2.95444,2.95638,5500000.0
2009-08-18 02:26:00,2.95655,2.95669,2.95519,2.95645,7750000.0
2009-08-18 02:27:00,2.95634,2.957,2.95378,2.95637,12250000.0
2009-08-18 02:28:00,2.95753,2.95793,2.95494,2.9571,10380000.0
2009-08-18 02:29:00,2.95758,2.95758,2.95712,2.95746,3750000.0
2009-08-18 02:30:00,2.95293,2.95709,2.95293,2.95709,7380000.0
2009-08-18 02:31:00,2.95673,2.95673,2.95185,2.95643,8500000.0
2009-08-18 02:32:00,2.95694,2.95724,2.95458,2.95716,10250000.0
2009-08-18 02:33:00,2.95633,2.9571,2.95571,2.9571,4500000.0
2009-08-18 02:34:00,2.95659,2.95686,2.95243,2.95665,4250000.0
2009-08-18 02:35:00,2.95547,2.95748,2.9554,2.95672,8250000.0
2009-08-18 02:36:00,2.95607,2.95607,2.95124,2.95514,7750000.0
2009-08-18 02:37:00,2.95605,2.95605,2.95493,2.95605,3750000.0
2009-08-18 02:38:00,2.95556,2.95623,2.95406,2.9559,11500000.0
2009-08-18 02:39:00,2.95455,2.95591,2.95258,2.95289,6000000.0
2009-08-18 02:40:00,2.95516,2.95516,2.95129,2.95129,4500000.0
2009-08-18 02:41:00,2.95698,2.96082,2.95552,2.95552,6500000.0
2009-08-18 02:42:00,2.95401,2.95449,2.95219,2.95398,5880000.0
2009-08-18 02:43:00,2.9538,2.95453,2.94947,2.95113,8000000.0
2009-08-18 02:44:00,2.95263,2.95401,2.95109,2.95272,6500000.0
2009-08-18 02:45:00,2.95492,2.95492,2.95349,2.95365,8500000.0
2009-08-18 02:46:00,2.95395,2.95497,2.95393,2.95468,9880000.0
2009-08-18 02:47:00,2.95984,2.95984,2.95389,2.95453,7750000.0
2009-08-18 02:48:00,2.95501,2.95526,2.95175,2.95175,4500000.0
2009-08-18 02:49:00,2.95385,2.95575,2.95385,2.95528,6880000.0
2009-08-18 02:50:00,2.95531,2.95531,2.95159,2.95312,6500000.0
2009-08-18 02:51:00,2.95502,2.95541,2.95317,2.95434,8500000.0
2009-08-18 02:52:00,2.95497,2.95621,2.95382,2.95436,7250000.0
2009-08-18 02:53:00,2.95196,2.95593,2.95196,2.95575,7000000.0
2009-08-18 02:54:00,2.95553,2.95608,2.95231,2.95519,12130000.0
2009-08-18 02:55:00,2.95573,2.95595,2.95485,2.95591,9250000.0
2009-08-18 02:56:00,2.9566,2.9566,2.95495,2.95617,8130000.0
2009-08-18 02:57:00,2.95607,2.95736,2.95459,2.95642,14130000.0
2009-08-18 02:58:00,2.95573,2.95618,2.95494,2.95574,6500000.0
2009-08-18 02:59:00,2.95588,2.95678,2.95271,2.95488,6250000.0
2009-08-18 03:00:00,2.95637,2.95661,2.95304,2.95304,14750000.0
2009-08-18 03:01:00,2.95662,2.95686,2.9545,2.95457,4750000.0
2009-08-18 03:02:00,2.95642,2.95658,2.95611,2.95611,3750000.0
2009-08-18 03:03:00,2.95661,2.95704,2.95455,2.95616,9630000.0
2009-08-18 03:04:00,2.95448,2.95692,2.95283,2.95447,8500000.0
2009-08-18 03:05:00,2.956,2.9567,2.95539,2.95612,8000000.0
2009-08-18 03:06:00,2.95652,2.95769,2.9549,2.95561,5750000.0
2009-08-18 03:07:00,2.9565,2.95737,2.9565,2.95673,6380000.0
2009-08-18 03:08:00,2.95568,2.95672,2.95287,2.95663,4380000.0
2009-08-18 03:09:00,2.95616,2.95694,2.95333,2.95649,6750000.0
2009-08-18 03:10:00,2.95458,2.95685,2.95311,2.95685,5380000.0
2009-08-18 03:11:00,2.95681,2.95765,2.9559,2.95704,10750000.0
2009-08-18 03:12:00,2.95752,2.95768,2.95609,2.9566,6380000.0
2009-08-18 03:13:00,2.95726,2.95795,2.95726,2.95795,4500000.0
2009-08-18 03:14:00,2.95661,2.95751,2.95407,2.95719,13380000.0
2009-08-18 03:15:00,2.95559,2.95806,2.95482,2.9576,6000000.0
2009-08-18 03:16:00,2.95781,2.95894,2.95362,2.9579,7130000.0
2009-08-18 03:17:00,2.95651,2.95745,2.95315,2.95674,10500000.0
2009-08-18 03:18:00,2.95536,2.95676,2.95336,2.95533,8750000.0
2009-08-18 03:19:00,2.95714,2.95714,2.95332,2.95358,8500000.0
2009-08-18 03:20:00,2.9567,2.95901,2.95424,2.95764,9750000.0
2009-08-18 03:21:00,2.95562,2.95844,2.95442,2.95692,11130000.0
2009-08-18 03:22:00,2.95682,2.95711,2.95281,2.95614,13750000.0
2009-08-18 03:23:00,2.95605,2.95674,2.95529,2.95529,8250000.0
2009-08-18 03:24:00,2.9546,2.95686,2.95231,2.95534,12250000.0
2009-08-18 03:25:00,2.95438,2.95606,2.95379,2.95547,7500000.0
2009-08-18 03:26:00,2.95614,2.95704,2.95607,2.95659,10250000.0
2009-08-18 03:27:00,2.95615,2.95725,2.9533,2.9533,7750000.0
2009-08-18 03:28:00,2.95704,2.95779,2.95352,2.95479,9640000.0
2009-08-18 03:29:00,2.95525,2.95762,2.95289,2.9569,17500000.0
2009-08-18 03:30:00,2.95697,2.95797,2.95615,2.95797,5000000.0
2009-08-18 03:31:00,2.95789,2.95789,2.95343,2.95718,7750000.0
2009-08-18 03:32:00,2.95584,2.95584,2.95175,2.95532,7750000.0
2009-08-18 03:33:00,2.95597,2.9563,2.95239,2.95239,5750000.0
2009-08-18 03:34:00,2.95454,2.95484,2.95263,2.95322,7750000.0
2009-08-18 03:35:00,2.94892,2.95277,2.94883,2.95239,6880000.0
2009-08-18 03:36:00,2.95241,2.9529,2.9496,2.94968,9250000.0
2009-08-18 03:37:00,2.95365,2.95469,2.94997,2.95394,6750000.0
2009-08-18 03:38:00,2.95346,2.95391,2.94996,2.95391,9130000.0
2009-08-18 03:39:00,2.95169,2.95401,2.94951,2.95362,9250000.0
2009-08-18 03:40:00,2.95471,2.95508,2.95054,2.95461,4880000.0
2009-08-18 03:41:00,2.95493,2.95593,2.9536,2.95408,6630000.0
2009-08-18 03:42:00,2.95604,2.95604,2.9553,2.9553,4500000.0
2009-08-18 03:43:00,2.95558,2.95723,2.95363,2.95363,12000000.0
2009-08-18 03:44:00,2.95711,2.95786,2.95256,2.95718,8000000.0
2009-08-18 03:45:00,2.9561,2.95803,2.95373,2.95674,10630000.0
2009-08-18 03:46:00,2.95666,2.95796,2.95251,2.95736,11750000.0
2009-08-18 03:47:00,2.95693,2.95797,2.95593,2.95774,6000000.0
2009-08-18 03:48:00,2.95759,2.95858,2.95598,2.9579,17500000.0
2009-08-18 03:49:00,2.95822,2.95822,2.95358,2.95672,8750000.0
2009-08-18 03:50:00,2.95648,2.95659,2.9548,2.9548,5380000.0
2009-08-18 03:51:00,2.9563,2.9563,2.95442,2.95442,5250000.0
2009-08-18 03:52:00,2.95659,2.95665,2.95071,2.95617,5750000.0
2009-08-18 03:53:00,2.95472,2.95688,2.95174,2.95607,6750000.0
2009-08-18 03:54:00,2.95705,2.95705,2.95219,2.95227,5000000.0
2009-08-18 03:55:00,2.95656,2.95682,2.95461,2.95507,6250000.0
2009-08-18 03:56:00,2.95686,2.95814,2.95461,2.95681,8250000.0
2009-08-18 03:57:00,2.95737,2.95737,2.95417,2.95596,10250000.0
2009-08-18 03:58:00,2.95705,2.95826,2.95404,2.9559,5880000.0
2009-08-18 03:59:00,2.95234,2.95805,2.95234,2.95805,5000000.0
2009-08-18 04:00:00,2.95487,2.95606,2.9514,2.95335,5500000.0
2009-08-18 04:01:00,2.95428,2.95497,2.95206,2.95377,7880000.0
2009-08-18 04:02:00,2.95356,2.96411,2.95356,2.9542,10000000.0
2009-08-18 04:03:00,2.95517,2.95707,2.95309,2.95309,8500000.0
2009-08-18 04:04:00,2.95184,2.95566,2.95122,2.95122,8000000.0
2009-08-18 04:05:00,2.95548,2.95799,2.95546,2.95546,7000000.0
2009-08-18 04:06:00,2.95194,2.95658,2.95194,2.95543,9500000.0
2009-08-18 04:07:00,2.95522,2.95566,2.9544,2.95566,7500000.0
2009-08-18 04:08:00,2.95542,2.95886,2.955,2.95886,8500000.0
2009-08-18 04:09:00,2.95471,2.95606,2.95152,2.95559,12640000.0
2009-08-18 04:10:00,2.95361,2.95748,2.95206,2.95206,9500000.0
2009-08-18 04:11:00,2.9545,2.9545,2.95225,2.95253,6750000.0
2009-08-18 04:12:00,2.95459,2.95565,2.95274,2.9532,10630000.0
2009-08-18 04:13:00,2.95305,2.95482,2.95305,2.95467,4750000.0
2009-08-18 04:14:00,2.95448,2.9553,2.95257,2.95466,5750000.0
2009-08-18 04:15:00,2.95434,2.9547,2.95431,2.9547,6500000.0
2009-08-18 04:16:00,2.95522,2.95542,2.95264,2.95459,7380000.0
2009-08-18 04:17:00,2.95296,2.9551,2.95296,2.95476,5250000.0
2009-08-18 04:18:00,2.95342,2.95499,2.9493,2.95386,11750000.0
2009-08-18 04:19:00,2.95185,2.9524,2.94937,2.95176,5250000.0
2009-08-18 04:20:00,2.95106,2.95214,2.95106,2.9517,9000000.0
2009-08-18 04:21:00,2.9523,2.9523,2.95144,2.95178,10250000.0
2009-08-18 04:22:00,2.95125,2.95262,2.94875,2.95218,8250000.0
2009-08-18 04:23:00,2.94874,2.95247,2.94819,2.95241,6500000.0
2009-08-18 04:24:00,2.94915,2.95278,2.94911,2.9524,6500000.0
2009-08-18 04:25:00,2.95295,2.95295,2.94861,2.95266,6750000.0
2009-08-18 04:26:00,2.95002,2.95325,2.95002,2.95322,5130000.0
2009-08-18 04:27:00,2.95434,2.95443,2.95158,2.95386,7000000.0
2009-08-18 04:28:00,2.95417,2.95417,2.94891,2.95192,7250000.0
2009-08-18 04:29:00,2.95157,2.95387,2.9488,2.9488,6380000.0
2009-08-18 04:30:00,2.95203,2.95342,2.94956,2.95342,9130000.0
2009-08-18 04:31:00,2.9532,2.95375,2.95282,2.95375,5250000.0
2009-08-18 04:32:00,2.95311,2.95376,2.95261,2.95345,7000000.0
2009-08-18 04:33:00,2.9545,2.95559,2.95303,2.95452,10380000.0
2009-08-18 04:34:00,2.95432,2.95474,2.95191,2.95343,13500000.0
2009-08-18 04:35:00,2.95247,2.95461,2.95247,2.9544,5250000.0
2009-08-18 04:36:00,2.95483,2.95508,2.95457,2.95457,5250000.0
2009-08-18 04:37:00,2.9545,2.95471,2.95152,2.95367,5250000.0
2009-08-18 04:38:00,2.95138,2.95556,2.95138,2.95197,4250000.0
2009-08-18 04:39:00,2.95484,2.95552,2.9511,2.95529,3750000.0
2009-08-18 04:40:00,2.9527,2.95478,2.95088,2.95443,9000000.0
2009-08-18 04:41:00,2.95438,2.9553,2.95038,2.9553,11000000.0
2009-08-18 04:42:00,2.95319,2.95789,2.95314,2.95314,5630000.0
2009-08-18 04:43:00,2.95567,2.95675,2.95298,2.95298,6750000.0
2009-08-18 04:44:00,2.95126,2.95564,2.95126,2.95488,8880000.0
2009-08-18 04:45:00,2.95461,2.95461,2.95062,2.95413,6500000.0
2009-08-18 04:46:00,2.95434,2.95466,2.9502,2.95466,9500000.0
2009-08-18 04:47:00,2.95421,2.9543,2.95064,2.9543,10750000.0
2009-08-18 04:48:00,2.95529,2.95567,2.95093,2.95567,10750000.0
2009-08-18 04:49:00,2.95452,2.95457,2.9513,2.95444,13750000.0
2009-08-18 04:50:00,2.95266,2.9547,2.95099,2.95286,5250000.0
2009-08-18 04:51:00,2.95516,2.95568,2.95255,2.95568,5250000.0
2009-08-18 04:52:00,2.9556,2.95604,2.9552,2.95567,5250000.0
2009-08-18 04:53:00,2.95558,2.95582,2.94976,2.95578,9130000.0
2009-08-18 04:54:00,2.95153,2.95678,2.95117,2.95117,11500000.0
2009-08-18 04:55:00,2.95471,2.95516,2.95336,2.95471,5250000.0
2009-08-18 04:56:00,2.95256,2.95534,2.95167,2.9542,7000000.0
2009-08-18 04:57:00,2.95547,2.95599,2.95349,2.95461,5880000.0
2009-08-18 04:58:00,2.95515,2.95515,2.95334,2.95417,5000000.0
2009-08-18 04:59:00,2.95595,2.95622,2.95256,2.95256,6000000.0
2009-08-18 05:00:00,2.95617,2.95639,2.95577,2.95639,6380000.0
2009-08-18 05:01:00,2.9564,2.95665,2.95195,2.95665,6000000.0
2009-08-18 05:02:00,2.95657,2.95733,2.95313,2.95659,5750000.0
2009-08-18 05:03:00,2.95552,2.9562,2.95275,2.95613,4880000.0
2009-08-18 05:04:00,2.95187,2.95569,2.95187,2.95309,8380000.0
2009-08-18 05:05:00,2.95571,2.95609,2.95237,2.95506,8880000.0
2009-08-18 05:06:00,2.95351,2.95586,2.95332,2.9552,7510000.0
2009-08-18 05:07:00,2.9555,2.95621,2.95511,2.95621,5250000.0
2009-08-18 05:08:00,2.95583,2.95601,2.95532,2.95532,6000000.0
2009-08-18 05:09:00,2.95571,2.95653,2.95313,2.95445,6130000.0
2009-08-18 05:10:00,2.95628,2.95635,2.95375,2.95604,7750000.0
2009-08-18 05:11:00,2.95615,2.95699,2.95449,2.95607,5750000.0
2009-08-18 05:12:00,2.9545,2.95684,2.95234,2.95599,10500000.0
2009-08-18 05:13:00,2.95226,2.9558,2.95226,2.9558,5260000.0
2009-08-18 05:14:00,2.95666,2.95666,2.95435,2.95435,4250000.0
2009-08-18 05:15:00,2.95054,2.95713,2.95054,2.95373,8500000.0
2009-08-18 05:16:00,2.95693,2.95721,2.95274,2.95702,6500000.0
2009-08-18 05:17:00,2.9568,2.95704,2.95493,2.95658,10750000.0
2009-08-18 05:18:00,2.95712,2.95755,2.9521,2.957,7750000.0
2009-08-18 05:19:00,2.9561,2.95772,2.95417,2.95726,10750000.0
2009-08-18 05:20:00,2.95362,2.9585,2.95362,2.95759,9000000.0
2009-08-18 05:21:00,2.95835,2.95845,2.95621,2.95804,7000000.0
2009-08-18 05:22:00,2.95797,2.958,2.95581,2.95771,7500000.0
2009-08-18 05:23:00,2.95763,2.95795,2.95743,2.95781,5250000.0
2009-08-18 05:24:00,2.95792,2.95854,2.95417,2.95755,11000000.0
2009-08-18 05:25:00,2.95776,2.9581,2.95609,2.95766,12000000.0
2009-08-18 05:26:00,2.95622,2.95754,2.95526,2.95627,5500000.0
2009-08-18 05:27:00,2.95793,2.95863,2.95433,2.95752,12000000.0
2009-08-18 05:28:00,2.95696,2.95781,2.95382,2.9573,11000000.0
2009-08-18 05:29:00,2.95679,2.95722,2.95338,2.95666,15250000.0
2009-08-18 05:30:00,2.95722,2.95767,2.95361,2.95691,10250000.0
2009-08-18 05:31:00,2.95728,2.95766,2.95362,2.95735,11250000.0
2009-08-18 05:32:00,2.95685,2.95734,2.95331,2.95691,4750000.0
2009-08-18 05:33:00,2.95748,2.95901,2.95647,2.95811,10750000.0
2009-08-18 05:34:00,2.95837,2.95872,2.95497,2.95854,6750000.0
2009-08-18 05:35:00,2.95865,2.95885,2.95473,2.95711,8000000.0
2009-08-18 05:36:00,2.95843,2.95865,2.95573,2.95769,5250000.0
2009-08-18 05:37:00,2.95748,2.95852,2.95744,2.95852,6250000.0
2009-08-18 05:38:00,2.95743,2.95831,2.95592,2.95772,14880000.0
2009-08-18 05:39:00,2.95772,2.95772,2.95323,2.957,5130000.0
2009-08-18 05:40:00,2.95739,2.9575,2.95304,2.95743,7750000.0
2009-08-18 05:41:00,2.95749,2.95749,2.95237,2.95684,14750000.0
2009-08-18 05:42:00,2.95496,2.9583,2.95496,2.95765,6000000.0
2009-08-18 05:43:00,2.95568,2.95776,2.95508,2.95529,7380000.0
2009-08-18 05:44:00,2.95715,2.95715,2.95394,2.95394,3750000.0
2009-08-18 05:45:00,2.95596,2.9584,2.95596,2.95779,7000000.0
2009-08-18 05:46:00,2.95808,2.9585,2.95532,2.9569,7010000.0
2009-08-18 05:47:00,2.95657,2.95931,2.95458,2.95882,7000000.0
2009-08-18 05:48:00,2.95933,2.95993,2.9561,2.95913,8250000.0
2009-08-18 05:49:00,2.95847,2.95905,2.95503,2.95503,7000000.0
2009-08-18 05:50:00,2.95804,2.95864,2.95658,2.95854,6000000.0
2009-08-18 05:51:00,2.95791,2.95846,2.95761,2.95789,9500000.0
2009-08-18 05:52:00,2.95844,2.95844,2.9563,2.9563,7750000.0
2009-08-18 05:53:00,2.9579,2.95837,2.95605,2.95822,5500000.0
2009-08-18 05:54:00,2.95739,2.95825,2.95462,2.95825,10250000.0
2009-08-18 05:55:00,2.95884,2.95884,2.95468,2.95781,12500000.0
2009-08-18 05:56:00,2.95719,2.96142,2.95719,2.96024,5500000.0
2009-08-18 05:57:00,2.95613,2.95836,2.95613,2.95808,4500000.0
2009-08-18 05:58:00,2.95691,2.95833,2.95691,2.95833,4750000.0
2009-08-18 05:59:00,2.95771,2.95806,2.95551,2.95738,11500000.0
2009-08-18 06:00:00,2.95703,2.95766,2.95371,2.95747,8630000.0
2009-08-18 06:01:00,2.95539,2.95761,2.95289,2.9573,8500000.0
2009-08-18 06:02:00,2.95414,2.95732,2.95414,2.95732,4380000.0
2009-08-18 06:03:00,2.95737,2.95882,2.9556,2.95607,11750000.0
2009-08-18 06:04:00,2.95731,2.95841,2.95567,2.95841,6500000.0
2009-08-18 06:05:00,2.95768,2.95827,2.95524,2.95662,6500000.0
2009-08-18 06:06:00,2.9571,2.95784,2.95302,2.95302,9880000.0
2009-08-18 06:07:00,2.95355,2.95695,2.95241,2.95695,6880000.0
2009-08-18 06:08:00,2.95577,2.95792,2.95577,2.95792,6000000.0
2009-08-18 06:09:00,2.95731,2.95835,2.95324,2.95835,7000000.0
2009-08-18 06:10:00,2.95893,2.95896,2.95585,2.95896,4000000.0
2009-08-18 06:11:00,2.95821,2.95845,2.95465,2.95465,9500000.0
2009-08-18 06:12:00,2.95509,2.95945,2.95497,2.95841,7880000.0
2009-08-18 06:13:00,2.95778,2.95821,2.95608,2.95814,13500000.0
2009-08-18 06:14:00,2.95847,2.95887,2.95436,2.95436,6250000.0
2009-08-18 06:15:00,2.9555,2.95905,2.95309,2.95848,7130000.0
2009-08-18 06:16:00,2.95703,2.9582,2.95541,2.95778,7500000.0
2009-08-18 06:17:00,2.957,2.95793,2.95443,2.95768,10000000.0
2009-08-18 06:18:00,2.95647,2.95823,2.95592,2.95796,11000000.0
2009-08-18 06:19:00,2.95789,2.95789,2.95525,2.95525,10750000.0
2009-08-18 06:20:00,2.95423,2.95886,2.95423,2.95497,8000000.0
2009-08-18 06:21:00,2.95728,2.95846,2.95473,2.95473,6750000.0
2009-08-18 06:22:00,2.95767,2.95773,2.95436,2.95763,9000000.0
2009-08-18 06:23:00,2.9543,2.95798,2.95308,2.95798,4000000.0
2009-08-18 06:24:00,2.95914,2.96132,2.95361,2.95806,11250000.0
2009-08-18 06:25:00,2.95773,2.95793,2.95651,2.95759,6750000.0
2009-08-18 06:26:00,2.95669,2.95825,2.95366,2.95825,6500000.0
2009-08-18 06:27:00,2.95589,2.95789,2.95574,2.95769,7250000.0
2009-08-18 06:28:00,2.95743,2.95803,2.95456,2.958,8250000.0
2009-08-18 06:29:00,2.95827,2.95889,2.95825,2.9583,10380000.0
2009-08-18 06:30:00,2.95839,2.95925,2.95526,2.95925,6000000.0
2009-08-18 06:31:00,2.9596,2.9603,2.95796,2.95796,4500000.0
2009-08-18 06:32:00,2.95801,2.95952,2.95575,2.95716,6750000.0
2009-08-18 06:33:00,2.95954,2.96113,2.9558,2.9558,5500000.0
2009-08-18 06:34:00,2.95914,2.96219,2.95831,2.96219,6500000.0
2009-08-18 06:35:00,2.958,2.96139,2.958,2.9583,10000000.0
2009-08-18 06:36:00,2.96006,2.96205,2.95917,2.96205,10250000.0
2009-08-18 06:37:00,2.96037,2.9614,2.95969,2.95969,10000000.0
2009-08-18 06:38:00,2.95864,2.96277,2.95864,2.96003,8500000.0
2009-08-18 06:39:00,2.95913,2.96038,2.95697,2.95958,9250000.0
2009-08-18 06:40:00,2.95884,2.96117,2.9552,2.96117,9500000.0
2009-08-18 06:41:00,2.95761,2.96081,2.95761,2.96045,6250000.0
2009-08-18 06:42:00,2.95833,2.96183,2.95833,2.96004,6880000.0
2009-08-18 06:43:00,2.95749,2.96145,2.95749,2.95948,6750000.0
2009-08-18 06:44:00,2.96266,2.96266,2.95636,2.95963,8000000.0
2009-08-18 06:45:00,2.95932,2.96226,2.95803,2.95853,9500000.0
2009-08-18 06:46:00,2.96061,2.96255,2.95757,2.96255,8880000.0
2009-08-18 06:47:00,2.96056,2.9623,2.95969,2.96018,8500000.0
2009-08-18 06:48:00,2.96018,2.96212,2.95787,2.96022,12250000.0
2009-08-18 06:49:00,2.95644,2.95957,2.95644,2.95765,10750000.0
2009-08-18 06:50:00,2.96052,2.96172,2.9565,2.9565,6250000.0
2009-08-18 06:51:00,2.96086,2.96271,2.95929,2.96056,7000000.0
2009-08-18 06:52:00,2.96041,2.96158,2.95819,2.95826,6000000.0
2009-08-18 06:53:00,2.96007,2.9628,2.95723,2.96025,8250000.0
2009-08-18 06:54:00,2.96002,2.961,2.95439,2.95692,10510000.0
2009-08-18 06:55:00,2.95589,2.96124,2.95589,2.95589,7750000.0
2009-08-18 06:56:00,2.9576,2.96169,2.9576,2.95772,5250000.0
2009-08-18 06:57:00,2.95932,2.96172,2.9563,2.9563,16500000.0
2009-08-18 06:58:00,2.958,2.95973,2.9549,2.95857,11000000.0
2009-08-18 06:59:00,2.95866,2.96023,2.95675,2.95681,7500000.0
2009-08-18 07:00:00,2.95823,2.96186,2.95511,2.95888,12250000.0
2009-08-18 07:01:00,2.95894,2.96041,2.95824,2.95824,4500000.0
2009-08-18 07:02:00,2.95582,2.95975,2.9549,2.95834,10250000.0
2009-08-18 07:03:00,2.95826,2.96038,2.9549,2.95749,6630000.0
2009-08-18 07:04:00,2.95817,2.95996,2.95451,2.95776,6250000.0
2009-08-18 07:05:00,2.95931,2.96091,2.95648,2.95673,7750000.0
2009-08-18 07:06:00,2.95809,2.95989,2.95512,2.95559,12250000.0
2009-08-18 07:07:00,2.95848,2.96047,2.95831,2.96047,15000000.0
2009-08-18 07:08:00,2.95653,2.95999,2.95653,2.95816,11880000.0
2009-08-18 07:09:00,2.95791,2.95956,2.95791,2.95802,4880000.0
2009-08-18 07:10:00,2.95877,2.96034,2.95688,2.95834,7000000.0
2009-08-18 07:11:00,2.95845,2.96046,2.95488,2.95605,12250000.0
2009-08-18 07:12:00,2.95857,2.96018,2.95647,2.96018,8880000.0
2009-08-18 07:13:00,2.95868,2.95986,2.95558,2.95694,8500000.0
2009-08-18 07:14:00,2.95389,2.9584,2.95389,2.95515,13250000.0
2009-08-18 07:15:00,2.95411,2.95694,2.9526,2.95484,7000000.0
2009-08-18 07:16:00,2.95481,2.95645,2.95411,2.95607,13250000.0
2009-08-18 07:17:00,2.9532,2.95619,2.95307,2.95583,5250000.0
2009-08-18 07:18:00,2.95543,2.95611,2.95094,2.95383,10250000.0
2009-08-18 07:19:00,2.95343,2.95583,2.95322,2.95364,6380000.0
2009-08-18 07:20:00,2.95377,2.9557,2.95197,2.95503,16250000.0
2009-08-18 07:21:00,2.95377,2.95517,2.95044,2.95044,8250000.0
2009-08-18 07:22:00,2.95343,2.95567,2.95182,2.95218,6750000.0
2009-08-18 07:23:00,2.95105,2.95458,2.95105,2.95305,7500000.0
2009-08-18 07:24:00,2.95283,2.9545,2.94961,2.95278,8500000.0
2009-08-18 07:25:00,2.95136,2.9551,2.95074,2.95266,7750000.0
2009-08-18 07:26:00,2.95279,2.954,2.94908,2.95226,12130000.0
2009-08-18 07:27:00,2.95312,2.95392,2.95142,2.95259,10000000.0
2009-08-18 07:28:00,2.95263,2.95424,2.95202,2.9526,5750000.0
2009-08-18 07:29:00,2.95401,2.95519,2.94917,2.95415,7500000.0
2009-08-18 07:30:00,2.95352,2.95457,2.95029,2.95321,6250000.0
2009-08-18 07:31:00,2.95499,2.95541,2.95302,2.95302,8750000.0
2009-08-18 07:32:00,2.95176,2.95439,2.95051,2.95266,16500000.0
2009-08-18 07:33:00,2.95202,2.95378,2.95202,2.95221,8250000.0
2009-08-18 07:34:00,2.95393,2.955,2.95264,2.955,11250000.0
2009-08-18 07:35:00,2.95086,2.95411,2.95086,2.9526,8000000.0
2009-08-18 07:36:00,2.94825,2.9529,2.94825,2.95164,6380000.0
2009-08-18 07:37:00,2.95246,2.95338,2.95201,2.95201,4500000.0
2009-08-18 07:38:00,2.95175,2.95357,2.95042,2.95043,7750000.0
2009-08-18 07:39:00,2.95237,2.95359,2.94877,2.95197,11250000.0
2009-08-18 07:40:00,2.95162,2.95317,2.95077,2.95193,7500000.0
2009-08-18 07:41:00,2.95309,2.95321,2.94914,2.95191,5500000.0
2009-08-18 07:42:00,2.95257,2.95458,2.94997,2.95177,9750000.0
2009-08-18 07:43:00,2.95164,2.95324,2.95137,2.95268,11750000.0
2009-08-18 07:44:00,2.95252,2.95412,2.95252,2.95291,6250000.0
2009-08-18 07:45:00,2.9522,2.95411,2.95084,2.95171,7380000.0
2009-08-18 07:46:00,2.95084,2.9535,2.95011,2.95011,7750000.0
2009-08-18 07:47:00,2.95436,2.95436,2.94963,2.95102,6250000.0
2009-08-18 07:48:00,2.95033,2.95364,2.94932,2.95353,9250000.0
2009-08-18 07:49:00,2.95137,2.95398,2.95126,2.95296,7880000.0
2009-08-18 07:50:00,2.95162,2.95375,2.95097,2.95375,8880000.0
2009-08-18 07:51:00,2.95481,2.95481,2.95198,2.95198,7250000.0
2009-08-18 07:52:00,2.95358,2.95358,2.95148,2.95171,8250000.0
2009-08-18 07:53:00,2.9524,2.95419,2.95204,2.95419,7250000.0
2009-08-18 07:54:00,2.95162,2.95402,2.94738,2.95202,7750000.0
2009-08-18 07:55:00,2.95167,2.95282,2.95102,2.95164,5750000.0
2009-08-18 07:56:00,2.95326,2.95326,2.94994,2.95319,9380000.0
2009-08-18 07:57:00,2.95205,2.95263,2.94859,2.95128,5250000.0
2009-08-18 07:58:00,2.95207,2.95361,2.94916,2.94916,6500000.0
2009-08-18 07:59:00,2.95157,2.95493,2.95066,2.95157,8500000.0
2009-08-18 08:00:00,2.95303,2.95382,2.94966,2.95254,7630000.0
2009-08-18 08:01:00,2.95226,2.95288,2.95085,2.95085,5750000.0
2009-08-18 08:02:00,2.94639,2.95185,2.94548,2.9505,10000000.0
2009-08-18 08:03:00,2.95117,2.95117,2.94645,2.94946,7630000.0
2009-08-18 08:04:00,2.95131,2.95131,2.94863,2.94863,5380000.0
2009-08-18 08:05:00,2.9498,2.95265,2.9498,2.95089,7750000.0
2009-08-18 08:06:00,2.94753,2.95345,2.94753,2.95345,11500000.0
2009-08-18 08:07:00,2.94804,2.953,2.94717,2.9499,6250000.0
2009-08-18 08:08:00,2.9502,2.95238,2.94785,2.95129,10500000.0
2009-08-18 08:09:00,2.94988,2.95274,2.94903,2.95171,10750000.0
2009-08-18 08:10:00,2.94956,2.95076,2.94854,2.95067,7130000.0
2009-08-18 08:11:00,2.95088,2.95088,2.94757,2.95085,7380000.0
2009-08-18 08:12:00,2.95138,2.95138,2.94864,2.94864,8500000.0
2009-08-18 08:13:00,2.94892,2.95053,2.94545,2.94891,6130000.0
2009-08-18 08:14:00,2.95076,2.95076,2.9455,2.95024,6500000.0
2009-08-18 08:15:00,2.95063,2.95063,2.94594,2.94594,4750000.0
2009-08-18 08:16:00,2.94809,2.94985,2.94661,2.94661,7760000.0
2009-08-18 08:17:00,2.94492,2.95061,2.94492,2.95061,8630000.0
2009-08-18 08:18:00,2.94425,2.95095,2.94425,2.95026,5500000.0
2009-08-18 08:19:00,2.94684,2.94952,2.9455,2.94723,11250000.0
2009-08-18 08:20:00,2.94839,2.94839,2.9413,2.9413,10000000.0
2009-08-18 08:21:00,2.94435,2.94704,2.9437,2.94521,7500000.0
2009-08-18 08:22:00,2.94562,2.94649,2.94289,2.94509,10500000.0
2009-08-18 08:23:00,2.94514,2.94598,2.94021,2.94379,10250000.0
2009-08-18 08:24:00,2.94152,2.94584,2.93925,2.9416,9000000.0
2009-08-18 08:25:00,2.94365,2.94497,2.93852,2.94233,9000000.0
2009-08-18 08:26:00,2.94364,2.94388,2.94118,2.94252,7000000.0
2009-08-18 08:27:00,2.94231,2.94536,2.94227,2.94514,5500000.0
2009-08-18 08:28:00,2.94259,2.94816,2.94259,2.94574,6250000.0
2009-08-18 08:29:00,2.94335,2.94647,2.94222,2.94222,6250000.0
2009-08-18 08:30:00,2.94412,2.94654,2.94261,2.94654,6250000.0
2009-08-18 08:31:00,2.945,2.94629,2.94376,2.94529,5500000.0
2009-08-18 08:32:00,2.94547,2.94683,2.9448,2.94491,7500000.0
2009-08-18 08:33:00,2.94504,2.9478,2.94338,2.94529,12880000.0
2009-08-18 08:34:00,2.94403,2.94684,2.94335,2.94335,5630000.0
2009-08-18 08:35:00,2.94152,2.94709,2.94152,2.94443,6500000.0
2009-08-18 08:36:00,2.94678,2.94678,2.94184,2.94461,8500000.0
2009-08-18 08:37:00,2.94353,2.94609,2.94287,2.94389,10000000.0
2009-08-18 08:38:00,2.94445,2.94483,2.94032,2.94483,9380000.0
2009-08-18 08:39:00,2.94345,2.9447,2.94104,2.94277,8880000.0
2009-08-18 08:40:00,2.94255,2.94462,2.93707,2.94203,8880000.0
2009-08-18 08:41:00,2.94055,2.94652,2.94055,2.94235,6000000.0
2009-08-18 08:42:00,2.94464,2.94557,2.94403,2.94403,5250000.0
2009-08-18 08:43:00,2.94456,2.94648,2.94129,2.94272,9380000.0
2009-08-18 08:44:00,2.94427,2.94653,2.94394,2.94647,6750000.0
2009-08-18 08:45:00,2.94296,2.94555,2.94245,2.94245,6130000.0
2009-08-18 08:46:00,2.94514,2.94787,2.94362,2.94787,12880000.0
2009-08-18 08:47:00,2.94608,2.94723,2.94484,2.94611,9000000.0
2009-08-18 08:48:00,2.94024,2.94753,2.94024,2.94547,10750000.0
2009-08-18 08:49:00,2.94645,2.94765,2.94321,2.94321,9250000.0
2009-08-18 08:50:00,2.94678,2.94797,2.94103,2.94479,9130000.0
2009-08-18 08:51:00,2.94147,2.9479,2.94147,2.94306,4500000.0
2009-08-18 08:52:00,2.9438,2.94651,2.94188,2.94363,8000000.0
2009-08-18 08:53:00,2.94491,2.94541,2.94023,2.94298,8000000.0
2009-08-18 08:54:00,2.94135,2.94525,2.94096,2.94343,7500000.0
2009-08-18 08:55:00,2.94432,2.94533,2.94337,2.94368,7250000.0
2009-08-18 08:56:00,2.94405,2.94405,2.94101,2.94158,8250000.0
2009-08-18 08:57:00,2.94154,2.94432,2.93925,2.94396,8500000.0
2009-08-18 08:58:00,2.93996,2.94515,2.93933,2.9427,18000000.0
2009-08-18 08:59:00,2.93936,2.94432,2.93936,2.94074,8250000.0
2009-08-18 09:00:00,2.94355,2.94437,2.93615,2.94163,6750000.0
2009-08-18 09:01:00,2.94227,2.943,2.94176,2.94213,7500000.0
2009-08-18 09:02:00,2.94422,2.94422,2.93663,2.94198,7380000.0
2009-08-18 09:03:00,2.93889,2.94199,2.93889,2.94199,10750000.0
2009-08-18 09:04:00,2.93912,2.94184,2.93745,2.93993,8250000.0
2009-08-18 09:05:00,2.94072,2.94174,2.9391,2.93993,9500000.0
2009-08-18 09:06:00,2.93971,2.94272,2.93737,2.94215,11510000.0
2009-08-18 09:07:00,2.94238,2.94315,2.9373,2.93996,9250000.0
2009-08-18 09:08:00,2.94318,2.94365,2.93932,2.9427,8000000.0
2009-08-18 09:09:00,2.94122,2.94305,2.94086,2.94305,6250000.0
2009-08-18 09:10:00,2.94385,2.94392,2.94159,2.9417,6750000.0
2009-08-18 09:11:00,2.94038,2.94342,2.93787,2.94049,8380000.0
2009-08-18 09:12:00,2.94132,2.94428,2.94015,2.94015,12250000.0
2009-08-18 09:13:00,2.94533,2.94539,2.9425,2.94431,7750000.0
2009-08-18 09:14:00,2.94224,2.94505,2.94,2.94227,10750000.0
2009-08-18 09:15:00,2.94438,2.94474,2.94298,2.94329,7500000.0
2009-08-18 09:16:00,2.94319,2.94637,2.94236,2.94406,6500000.0
2009-08-18 09:17:00,2.94387,2.94604,2.94334,2.94538,10380000.0
2009-08-18 09:18:00,2.94229,2.94473,2.94099,2.94323,6000000.0
2009-08-18 09:19:00,2.94475,2.94529,2.94016,2.94302,8000000.0
2009-08-18 09:20:00,2.93963,2.94499,2.93963,2.94499,6750000.0
2009-08-18 09:21:00,2.94128,2.94548,2.94128,2.94548,6750000.0
2009-08-18 09:22:00,2.94604,2.94604,2.94199,2.94319,7750000.0
2009-08-18 09:23:00,2.94491,2.94669,2.94488,2.94669,8000000.0
2009-08-18 09:24:00,2.94532,2.94773,2.94532,2.94632,5500000.0
2009-08-18 09:25:00,2.94817,2.94817,2.94608,2.94765,6250000.0
2009-08-18 09:26:00,2.94729,2.94817,2.94501,2.9461,6750000.0
2009-08-18 09:27:00,2.94784,2.94784,2.94404,2.94404,6500000.0
2009-08-18 09:28:00,2.94663,2.94663,2.9423,2.9423,13630000.0
2009-08-18 09:29:00,2.94641,2.94719,2.94533,2.94686,8500000.0
2009-08-18 09:30:00,2.94473,2.94643,2.94415,2.94458,10750000.0
2009-08-18 09:31:00,2.94485,2.94526,2.94143,2.94348,6000000.0
2009-08-18 09:32:00,2.944,2.94597,2.94306,2.94306,7000000.0
2009-08-18 09:33:00,2.94262,2.94603,2.93796,2.94366,11250000.0
2009-08-18 09:34:00,2.94556,2.94689,2.94292,2.94515,5750000.0
2009-08-18 09:35:00,2.94377,2.94715,2.94289,2.94538,10750000.0
2009-08-18 09:36:00,2.9458,2.94795,2.94457,2.94795,5500000.0
2009-08-18 09:37:00,2.94537,2.94663,2.94266,2.94363,6000000.0
2009-08-18 09:38:00,2.94697,2.9479,2.94223,2.9479,7130000.0
2009-08-18 09:39:00,2.9467,2.94788,2.94414,2.94414,9000000.0
2009-08-18 09:40:00,2.94306,2.94724,2.94306,2.94656,4250000.0
2009-08-18 09:41:00,2.94588,2.94792,2.94151,2.94638,5000000.0
2009-08-18 09:42:00,2.94791,2.9491,2.94523,2.94725,6500000.0
2009-08-18 09:43:00,2.94786,2.94911,2.9451,2.94708,14000000.0
2009-08-18 09:44:00,2.94712,2.9486,2.94579,2.94584,14000000.0
2009-08-18 09:45:00,2.94782,2.94786,2.94527,2.94786,8500000.0
2009-08-18 09:46:00,2.94729,2.94908,2.94595,2.94745,7250000.0
2009-08-18 09:47:00,2.94767,2.94945,2.94767,2.94931,7250000.0
2009-08-18 09:48:00,2.94738,2.95083,2.94502,2.94857,10750000.0
2009-08-18 09:49:00,2.9461,2.95018,2.9461,2.94986,9000000.0
2009-08-18 09:50:00,2.9476,2.95033,2.94461,2.94983,5250000.0
2009-08-18 09:51:00,2.94798,2.95062,2.94766,2.94824,5250000.0
2009-08-18 09:52:00,2.94795,2.94932,2.94515,2.94769,9000000.0
2009-08-18 09:53:00,2.94715,2.95013,2.94604,2.94803,8000000.0
2009-08-18 09:54:00,2.94977,2.94977,2.94693,2.94817,5500000.0
2009-08-18 09:55:00,2.94978,2.95095,2.94667,2.95095,6250000.0
2009-08-18 09:56:00,2.95074,2.95132,2.94801,2.95113,6500000.0
2009-08-18 09:57:00,2.9488,2.9509,2.94847,2.95089,6500000.0
2009-08-18 09:58:00,2.94849,2.95003,2.94674,2.94674,14750000.0
2009-08-18 09:59:00,2.95052,2.95052,2.94519,2.94631,12750000.0
2009-08-18 10:00:00,2.949,2.9526,2.94563,2.95182,6880000.0
2009-08-18 10:01:00,2.94782,2.95508,2.94782,2.95508,5130000.0
2009-08-18 10:02:00,2.95264,2.95525,2.95152,2.95433,8000000.0
2009-08-18 10:03:00,2.95344,2.95505,2.95038,2.95505,13500000.0
2009-08-18 10:04:00,2.95354,2.9549,2.95244,2.9549,8500000.0
2009-08-18 10:05:00,2.95361,2.95511,2.95099,2.95511,6130000.0
2009-08-18 10:06:00,2.95477,2.955,2.95049,2.95489,8000000.0
2009-08-18 10:07:00,2.95337,2.95499,2.95103,2.9522,9000000.0
2009-08-18 10:08:00,2.95367,2.95367,2.94961,2.95262,5750000.0
2009-08-18 10:09:00,2.95093,2.95376,2.95062,2.95319,11880000.0
2009-08-18 10:10:00,2.94765,2.95251,2.94765,2.95251,8000000.0
2009-08-18 10:11:00,2.95127,2.95413,2.95096,2.95281,5630000.0
2009-08-18 10:12:00,2.95256,2.95256,2.94862,2.95243,7000000.0
2009-08-18 10:13:00,2.95335,2.95338,2.9513,2.95247,5500000.0
2009-08-18 10:14:00,2.95077,2.95308,2.95023,2.95139,10750000.0
2009-08-18 10:15:00,2.94933,2.95338,2.94933,2.95338,7250000.0
2009-08-18 10:16:00,2.95112,2.95286,2.94883,2.95161,6250000.0
2009-08-18 10:17:00,2.95208,2.95413,2.95195,2.95413,13250000.0
2009-08-18 10:18:00,2.95537,2.95655,2.9509,2.95484,7000000.0
2009-08-18 10:19:00,2.95461,2.95626,2.95404,2.95565,6750000.0
2009-08-18 10:20:00,2.95483,2.95668,2.95483,2.95645,8750000.0
2009-08-18 10:21:00,2.95403,2.95555,2.95388,2.95512,9750000.0
2009-08-18 10:22:00,2.95359,2.95588,2.94984,2.95588,11750000.0
2009-08-18 10:23:00,2.95555,2.95555,2.94874,2.95185,8250000.0
2009-08-18 10:24:00,2.95526,2.95526,2.95085,2.95255,7500000.0
2009-08-18 10:25:00,2.95208,2.95579,2.95081,2.9513,10750000.0
2009-08-18 10:26:00,2.95228,2.95549,2.95113,2.95511,10500000.0
2009-08-18 10:27:00,2.95332,2.95437,2.9519,2.95437,6750000.0
2009-08-18 10:28:00,2.95076,2.9539,2.95076,2.95246,8630000.0
2009-08-18 10:29:00,2.95414,2.95461,2.95248,2.9539,6250000.0
2009-08-18 10:30:00,2.95196,2.9537,2.9485,2.95356,6750000.0
2009-08-18 10:31:00,2.95337,2.95373,2.9493,2.95217,5250000.0
2009-08-18 10:32:00,2.94976,2.95339,2.94808,2.95182,8630000.0
2009-08-18 10:33:00,2.95298,2.95298,2.9482,2.95007,5500000.0
2009-08-18 10:34:00,2.95436,2.95436,2.95169,2.95226,6500000.0
2009-08-18 10:35:00,2.95526,2.95533,2.95135,2.95418,12380000.0
2009-08-18 10:36:00,2.9517,2.95391,2.95041,2.95102,9250000.0
2009-08-18 10:37:00,2.9512,2.95514,2.95089,2.95217,8500000.0
2009-08-18 10:38:00,2.95361,2.95437,2.95138,2.9532,10880000.0
2009-08-18 10:39:00,2.9539,2.9539,2.951,2.951,5250000.0
2009-08-18 10:40:00,2.95333,2.95479,2.94913,2.95201,8500000.0
2009-08-18 10:41:00,2.95177,2.95427,2.95062,2.95231,10750000.0
2009-08-18 10:42:00,2.95463,2.95484,2.94919,2.95186,9880000.0
2009-08-18 10:43:00,2.95156,2.95346,2.94966,2.94966,8750000.0
2009-08-18 10:44:00,2.95292,2.95478,2.95129,2.95232,7380000.0
2009-08-18 10:45:00,2.95218,2.95496,2.95217,2.95217,6500000.0
2009-08-18 10:46:00,2.95095,2.95477,2.95095,2.95399,8250000.0
2009-08-18 10:47:00,2.95165,2.95403,2.95084,2.95233,9630000.0
2009-08-18 10:48:00,2.95428,2.95539,2.95079,2.95079,5500000.0
2009-08-18 10:49:00,2.95271,2.95464,2.95167,2.95396,9750000.0
2009-08-18 10:50:00,2.95307,2.9544,2.95233,2.95437,6750000.0
2009-08-18 10:51:00,2.95488,2.95488,2.94927,2.95153,5750000.0
2009-08-18 10:52:00,2.95341,2.95411,2.95174,2.95174,6380000.0
2009-08-18 10:53:00,2.95083,2.95356,2.94994,2.95229,8250000.0
2009-08-18 10:54:00,2.94726,2.95239,2.94726,2.94963,9250000.0
2009-08-18 10:55:00,2.95393,2.95421,2.95095,2.95095,5250000.0
2009-08-18 10:56:00,2.94945,2.95426,2.94945,2.9521,13750000.0
2009-08-18 10:57:00,2.95269,2.95431,2.95201,2.95294,5500000.0
2009-08-18 10:58:00,2.9492,2.95343,2.9492,2.95323,8750000.0
2009-08-18 10:59:00,2.95152,2.95319,2.94852,2.94936,4880000.0
2009-08-18 11:00:00,2.95103,2.95103,2.93753,2.94005,7750000.0
2009-08-18 11:01:00,2.94103,2.94366,2.93745,2.94038,9000000.0
2009-08-18 11:02:00,2.9443,2.94461,2.9413,2.94284,9250000.0
2009-08-18 11:03:00,2.94524,2.94557,2.93767,2.94261,15500000.0
2009-08-18 11:04:00,2.94326,2.94517,2.9416,2.94266,12000000.0
2009-08-18 11:05:00,2.94428,2.94499,2.93837,2.94233,5500000.0
2009-08-18 11:06:00,2.94411,2.94411,2.93732,2.93782,8500000.0
2009-08-18 11:07:00,2.94117,2.94204,2.93931,2.94204,9760000.0
2009-08-18 11:08:00,2.93938,2.94177,2.93879,2.94108,7750000.0
2009-08-18 11:09:00,2.94127,2.94325,2.93771,2.94325,10500000.0
2009-08-18 11:10:00,2.94348,2.94348,2.9382,2.94082,10260000.0
2009-08-18 11:11:00,2.94237,2.94237,2.93669,2.9408,7880000.0
2009-08-18 11:12:00,2.94086,2.94086,2.93684,2.94046,6500000.0
2009-08-18 11:13:00,2.94028,2.94415,2.93955,2.94307,9630000.0
2009-08-18 11:14:00,2.94328,2.94546,2.94284,2.94476,6250000.0
2009-08-18 11:15:00,2.9437,2.94449,2.94033,2.94266,6250000.0
2009-08-18 11:16:00,2.94381,2.94491,2.93986,2.94295,12500000.0
2009-08-18 11:17:00,2.94612,2.94612,2.94229,2.94594,9250000.0
2009-08-18 11:18:00,2.94485,2.94594,2.9412,2.94571,9000000.0
2009-08-18 11:19:00,2.94397,2.94708,2.94175,2.94708,10250000.0
2009-08-18 11:20:00,2.94365,2.94852,2.94365,2.94712,10250000.0
2009-08-18 11:21:00,2.94805,2.94852,2.94562,2.94562,5880000.0
2009-08-18 11:22:00,2.94909,2.94909,2.94464,2.94464,6250000.0
2009-08-18 11:23:00,2.94675,2.94848,2.94573,2.9459,6000000.0
2009-08-18 11:24:00,2.94546,2.94894,2.94335,2.94625,7000000.0
2009-08-18 11:25:00,2.94821,2.94922,2.94601,2.94922,9500000.0
2009-08-18 11:26:00,2.94692,2.94998,2.94568,2.94659,10750000.0
2009-08-18 11:27:00,2.94728,2.94969,2.94728,2.94883,8000000.0
2009-08-18 11:28:00,2.94895,2.95004,2.94683,2.95004,14000000.0
2009-08-18 11:29:00,2.94684,2.949,2.94684,2.94861,7500000.0
2009-08-18 11:30:00,2.95074,2.9513,2.94833,2.94907,10750000.0
2009-08-18 11:31:00,2.94903,2.95095,2.94557,2.95095,9000000.0
2009-08-18 11:32:00,2.94982,2.95168,2.9491,2.95159,9500000.0
2009-08-18 11:33:00,2.95193,2.95193,2.94659,2.95032,11750000.0
2009-08-18 11:34:00,2.94901,2.95062,2.9443,2.95062,11500000.0
2009-08-18 11:35:00,2.94926,2.95085,2.94756,2.94924,8630000.0
2009-08-18 11:36:00,2.95062,2.95251,2.94762,2.94762,6750000.0
2009-08-18 11:37:00,2.95141,2.95166,2.9456,2.9488,9130000.0
2009-08-18 11:38:00,2.95,2.95075,2.94429,2.94451,8750000.0
2009-08-18 11:39:00,2.95016,2.95016,2.94673,2.94772,5000000.0
2009-08-18 11:40:00,2.94819,2.94975,2.94819,2.94975,9000000.0
2009-08-18 11:41:00,2.94962,2.94962,2.94505,2.94829,7750000.0
2009-08-18 11:42:00,2.94558,2.94786,2.94558,2.94619,5880000.0
2009-08-18 11:43:00,2.9483,2.94848,2.94497,2.94771,5500000.0
2009-08-18 11:44:00,2.94494,2.94898,2.94494,2.94847,6880000.0
2009-08-18 11:45:00,2.94883,2.9491,2.94607,2.94711,6250000.0
2009-08-18 11:46:00,2.94827,2.94904,2.94414,2.94681,7500000.0
2009-08-18 11:47:00,2.94582,2.95001,2.94582,2.95001,3750000.0
2009-08-18 11:48:00,2.95249,2.95254,2.94635,2.9489,11500000.0
2009-08-18 11:49:00,2.95168,2.9518,2.94575,2.95032,8630000.0
2009-08-18 11:50:00,2.95017,2.95277,2.94825,2.94994,9750000.0
2009-08-18 11:51:00,2.95161,2.95161,2.94672,2.94861,8750000.0
2009-08-18 11:52:00,2.95094,2.95237,2.94681,2.94948,7630000.0
2009-08-18 11:53:00,2.94965,2.95203,2.9481,2.95128,6000000.0
2009-08-18 11:54:00,2.95034,2.95114,2.94768,2.94868,6750000.0
2009-08-18 11:55:00,2.95096,2.95157,2.948,2.95157,5380000.0
2009-08-18 11:56:00,2.94941,2.95177,2.94905,2.95177,9380000.0
2009-08-18 11:57:00,2.95023,2.95201,2.94775,2.95146,8750000.0
2009-08-18 11:58:00,2.95241,2.95241,2.94521,2.94575,15500000.0
2009-08-18 11:59:00,2.951,2.951,2.94522,2.94905,8500000.0
2009-08-18 12:00:00,2.94901,2.94916,2.94696,2.94876,6500000.0
2009-08-18 12:01:00,2.94787,2.94787,2.9431,2.94666,9250000.0
2009-08-18 12:02:00,2.94509,2.94875,2.94361,2.94875,6500000.0
2009-08-18 12:03:00,2.9486,2.94899,2.94711,2.94899,7500000.0
2009-08-18 12:04:00,2.9473,2.94877,2.94604,2.94868,9630000.0
2009-08-18 12:05:00,2.94892,2.9491,2.9464,2.94893,12000000.0
2009-08-18 12:06:00,2.94528,2.94762,2.94457,2.94762,11000000.0
2009-08-18 12:07:00,2.94422,2.94877,2.94422,2.94877,8250000.0
2009-08-18 12:08:00,2.94703,2.94803,2.94334,2.94803,10000000.0
2009-08-18 12:09:00,2.94401,2.94766,2.94134,2.94597,9000000.0
2009-08-18 12:10:00,2.94398,2.94794,2.94398,2.94745,8500000.0
2009-08-18 12:11:00,2.94384,2.94894,2.94242,2.94876,6750000.0
2009-08-18 12:12:00,2.94658,2.94825,2.94378,2.94378,8250000.0
2009-08-18 12:13:00,2.94683,2.94783,2.9435,2.94783,11000000.0
2009-08-18 12:14:00,2.94819,2.94819,2.94472,2.94472,7000000.0
2009-08-18 12:15:00,2.94788,2.94788,2.94388,2.94643,11000000.0
2009-08-18 12:16:00,2.94514,2.94929,2.9438,2.94601,6750000.0
2009-08-18 12:17:00,2.94853,2.9488,2.9418,2.94526,5500000.0
2009-08-18 12:18:00,2.94798,2.94854,2.94468,2.9485,5500000.0
2009-08-18 12:19:00,2.94645,2.9487,2.94319,2.9487,12760000.0
2009-08-18 12:20:00,2.94762,2.9488,2.94334,2.94759,11500000.0
2009-08-18 12:21:00,2.94663,2.94741,2.9447,2.94728,8250000.0
2009-08-18 12:22:00,2.94595,2.94883,2.94484,2.94883,7750000.0
2009-08-18 12:23:00,2.94553,2.94655,2.94134,2.94655,6130000.0
2009-08-18 12:24:00,2.9475,2.94758,2.94286,2.94547,8000000.0
2009-08-18 12:25:00,2.94726,2.94788,2.94148,2.94788,9000000.0
2009-08-18 12:26:00,2.94287,2.94746,2.94081,2.94746,8750000.0
2009-08-18 12:27:00,2.94541,2.94814,2.94541,2.94807,10000000.0
2009-08-18 12:28:00,2.94495,2.94826,2.94495,2.94808,9000000.0
2009-08-18 12:29:00,2.94709,2.94875,2.9461,2.94875,9250000.0
2009-08-18 12:30:00,2.94852,2.94852,2.9442,2.94811,10130000.0
2009-08-18 12:31:00,2.94549,2.94892,2.94243,2.94868,6750000.0
2009-08-18 12:32:00,2.94948,2.9497,2.94682,2.94682,4000000.0
2009-08-18 12:33:00,2.94636,2.94932,2.94636,2.94932,9250000.0
2009-08-18 12:34:00,2.94705,2.94851,2.94249,2.94657,7000000.0
2009-08-18 12:35:00,2.94588,2.94881,2.94387,2.94659,10750000.0
2009-08-18 12:36:00,2.94892,2.94892,2.94432,2.94432,11880000.0
2009-08-18 12:37:00,2.94708,2.94902,2.94555,2.94847,7380000.0
2009-08-18 12:38:00,2.94539,2.94891,2.94539,2.94676,7750000.0
2009-08-18 12:39:00,2.94537,2.94931,2.94537,2.94712,5750000.0
2009-08-18 12:40:00,2.94788,2.94797,2.94368,2.94797,8380000.0
2009-08-18 12:41:00,2.94708,2.94812,2.94301,2.94812,10630000.0
2009-08-18 12:42:00,2.9463,2.94721,2.9424,2.94516,8500000.0
2009-08-18 12:43:00,2.94498,2.94746,2.94293,2.9448,6500000.0
2009-08-18 12:44:00,2.9456,2.94834,2.94435,2.94626,16000000.0
2009-08-18 12:45:00,2.94533,2.94976,2.94512,2.94838,7750000.0
2009-08-18 12:46:00,2.94802,2.94812,2.94541,2.94756,8250000.0
2009-08-18 12:47:00,2.945,2.94847,2.94185,2.94847,8500000.0
2009-08-18 12:48:00,2.94665,2.94665,2.94398,2.94593,8250000.0
2009-08-18 12:49:00,2.94889,2.94889,2.94495,2.94577,3750000.0
2009-08-18 12:50:00,2.94842,2.94842,2.94492,2.9454,5250000.0
2009-08-18 12:51:00,2.94594,2.94841,2.94277,2.94823,8750000.0
2009-08-18 12:52:00,2.9478,2.94795,2.94612,2.94612,6000000.0
2009-08-18 12:53:00,2.94916,2.94916,2.94656,2.94757,6750000.0
2009-08-18 12:54:00,2.94652,2.94788,2.94436,2.94661,4750000.0
2009-08-18 12:55:00,2.94589,2.94949,2.94485,2.94917,5500000.0
2009-08-18 12:56:00,2.94843,2.94901,2.94386,2.94889,5500000.0
2009-08-18 12:57:00,2.94566,2.95819,2.94497,2.94587,15750000.0
2009-08-18 12:58:00,2.9448,2.94686,2.94374,2.94438,6000000.0
2009-08-18 12:59:00,2.94577,2.94771,2.94526,2.94751,7630000.0
2009-08-18 13:00:00,2.94509,2.94834,2.94355,2.94761,5250000.0
2009-08-18 13:01:00,2.94557,2.9488,2.94233,2.9488,5500000.0
2009-08-18 13:02:00,2.94561,2.94852,2.94368,2.94624,11250000.0
2009-08-18 13:03:00,2.94548,2.948,2.94548,2.94626,7750000.0
2009-08-18 13:04:00,2.94858,2.94987,2.94646,2.94987,10000000.0
2009-08-18 13:05:00,2.94727,2.94849,2.94443,2.94759,5750000.0
2009-08-18 13:06:00,2.94962,2.94962,2.94427,2.94427,6500000.0
2009-08-18 13:07:00,2.94959,2.95071,2.94547,2.95071,13250000.0
2009-08-18 13:08:00,2.95132,2.95132,2.94752,2.94791,8130000.0
2009-08-18 13:09:00,2.94795,2.95082,2.94601,2.95082,9250000.0
2009-08-18 13:10:00,2.94953,2.95109,2.94668,2.94668,7380000.0
2009-08-18 13:11:00,2.95048,2.9505,2.945,2.94949,6250000.0
2009-08-18 13:12:00,2.94903,2.94982,2.9456,2.94943,5500000.0
2009-08-18 13:13:00,2.95043,2.9505,2.94653,2.94697,9000000.0
2009-08-18 13:14:00,2.94953,2.94953,2.946,2.946,9880000.0
2009-08-18 13:15:00,2.95186,2.95913,2.94911,2.94911,8750000.0
2009-08-18 13:16:00,2.94963,2.94963,2.94486,2.94906,8750000.0
2009-08-18 13:17:00,2.94675,2.95084,2.94125,2.95084,5750000.0
2009-08-18 13:18:00,2.95036,2.95036,2.94692,2.95014,10250000.0
2009-08-18 13:19:00,2.94962,2.9501,2.94722,2.94722,10000000.0
2009-08-18 13:20:00,2.95017,2.95017,2.94515,2.94821,9000000.0
2009-08-18 13:21:00,2.94942,2.95032,2.94679,2.9476,6750000.0
2009-08-18 13:22:00,2.95055,2.9507,2.94402,2.94402,8500000.0
2009-08-18 13:23:00,2.95086,2.95086,2.94838,2.94878,7630000.0
2009-08-18 13:24:00,2.94691,2.95211,2.94691,2.95028,6750000.0
2009-08-18 13:25:00,2.95293,2.95293,2.94942,2.95064,8630000.0
2009-08-18 13:26:00,2.95098,2.9533,2.94975,2.9533,3380000.0
2009-08-18 13:27:00,2.95227,2.95227,2.94984,2.94991,4750000.0
2009-08-18 13:28:00,2.95243,2.95243,2.94784,2.95189,3750000.0
2009-08-18 13:29:00,2.9526,2.9526,2.94862,2.95226,7000000.0
2009-08-18 13:30:00,2.95108,2.95287,2.9471,2.95061,10000000.0
2009-08-18 13:31:00,2.94928,2.95367,2.94928,2.95269,10380000.0
2009-08-18 13:32:00,2.95134,2.9535,2.95062,2.95146,12880000.0
2009-08-18 13:33:00,2.95162,2.9539,2.94925,2.95323,9250000.0
2009-08-18 13:34:00,2.95081,2.95428,2.94773,2.95428,6380000.0
2009-08-18 13:35:00,2.95176,2.95452,2.95176,2.95362,6750000.0
2009-08-18 13:36:00,2.95198,2.95321,2.95014,2.95278,10750000.0
2009-08-18 13:37:00,2.95098,2.95268,2.94962,2.95019,10250000.0
2009-08-18 13:38:00,2.95227,2.95271,2.94969,2.95193,10750000.0
2009-08-18 13:39:00,2.95148,2.95216,2.94796,2.94838,7750000.0
2009-08-18 13:40:00,2.95071,2.95244,2.94933,2.94933,9250000.0
2009-08-18 13:41:00,2.95021,2.95186,2.9495,2.95186,9750000.0
2009-08-18 13:42:00,2.94962,2.95111,2.94694,2.95008,9000000.0
2009-08-18 13:43:00,2.94678,2.95175,2.94678,2.94822,8750000.0
2009-08-18 13:44:00,2.94953,2.95208,2.94841,2.95034,5500000.0
2009-08-18 13:45:00,2.94916,2.95151,2.94861,2.94939,7750000.0
2009-08-18 13:46:00,2.95175,2.95175,2.94817,2.95079,9750000.0
2009-08-18 13:47:00,2.94932,2.9507,2.94615,2.95055,6750000.0
2009-08-18 13:48:00,2.95099,2.95266,2.9489,2.9489,8750000.0
2009-08-18 13:49:00,2.94696,2.95198,2.94679,2.95023,6250000.0
2009-08-18 13:50:00,2.94881,2.95095,2.9478,2.94952,5500000.0
2009-08-18 13:51:00,2.95188,2.95198,2.94745,2.95157,4380000.0
2009-08-18 13:52:00,2.95319,2.95334,2.94894,2.94953,8630000.0
2009-08-18 13:53:00,2.95192,2.95283,2.95118,2.95118,8130000.0
2009-08-18 13:54:00,2.95056,2.95401,2.94878,2.95401,11250000.0
2009-08-18 13:55:00,2.9539,2.95438,2.94857,2.95325,11500000.0
2009-08-18 13:56:00,2.95381,2.95388,2.9509,2.95321,12250000.0
2009-08-18 13:57:00,2.95182,2.95374,2.94978,2.95359,9000000.0
2009-08-18 13:58:00,2.94933,2.95339,2.94933,2.95339,5500000.0
2009-08-18 13:59:00,2.95317,2.95325,2.95054,2.95325,10500000.0
2009-08-18 14:00:00,2.95226,2.95295,2.94879,2.94879,12000000.0
2009-08-18 14:01:00,2.95364,2.95364,2.94888,2.95179,8130000.0
2009-08-18 14:02:00,2.95254,2.95254,2.94756,2.94923,8500000.0
2009-08-18 14:03:00,2.95143,2.95179,2.94655,2.95179,6630000.0
2009-08-18 14:04:00,2.94821,2.95156,2.9468,2.95156,7000000.0
2009-08-18 14:05:00,2.95171,2.9522,2.94886,2.9512,11250000.0
2009-08-18 14:06:00,2.95138,2.95138,2.94926,2.95016,8750000.0
2009-08-18 14:07:00,2.95133,2.95138,2.94911,2.94991,6250000.0
2009-08-18 14:08:00,2.95077,2.95077,2.94669,2.95002,8250000.0
2009-08-18 14:09:00,2.9501,2.95062,2.94777,2.94989,5880000.0
2009-08-18 14:10:00,2.94593,2.95126,2.94543,2.95126,11500000.0
2009-08-18 14:11:00,2.95026,2.95208,2.9456,2.95022,13380000.0
2009-08-18 14:12:00,2.94848,2.95027,2.94516,2.9493,7250000.0
2009-08-18 14:13:00,2.94602,2.94981,2.94602,2.94827,10500000.0
2009-08-18 14:14:00,2.9485,2.94932,2.94549,2.94932,7750000.0
2009-08-18 14:15:00,2.94636,2.94862,2.94452,2.94548,10250000.0
2009-08-18 14:16:00,2.94475,2.94921,2.94475,2.94921,11750000.0
2009-08-18 14:17:00,2.94881,2.95127,2.94747,2.95127,8000000.0
2009-08-18 14:18:00,2.94878,2.95074,2.94687,2.94972,10000000.0
2009-08-18 14:19:00,2.95169,2.95169,2.94821,2.95129,11500000.0
2009-08-18 14:20:00,2.94852,2.95153,2.94841,2.94983,6000000.0
2009-08-18 14:21:00,2.94966,2.95122,2.9469,2.9469,8380000.0
2009-08-18 14:22:00,2.95188,2.95188,2.94659,2.95111,7500000.0
2009-08-18 14:23:00,2.95077,2.95103,2.94416,2.94416,7750000.0
2009-08-18 14:24:00,2.94886,2.95125,2.94854,2.95095,5500000.0
2009-08-18 14:25:00,2.94851,2.95116,2.94787,2.94931,8500000.0
2009-08-18 14:26:00,2.94889,2.95064,2.94813,2.95008,8000000.0
2009-08-18 14:27:00,2.94487,2.95068,2.94487,2.95009,14000000.0
2009-08-18 14:28:00,2.95143,2.95143,2.94643,2.94904,10880000.0
2009-08-18 14:29:00,2.94578,2.94916,2.94302,2.94699,7750000.0
2009-08-18 14:30:00,2.9474,2.95548,2.9474,2.95548,9500000.0
2009-08-18 14:31:00,2.95418,2.95598,2.95087,2.95509,11630000.0
2009-08-18 14:32:00,2.95646,2.95646,2.9509,2.95094,5630000.0
2009-08-18 14:33:00,2.95287,2.95455,2.95139,2.95453,7250000.0
2009-08-18 14:34:00,2.95241,2.9542,2.94834,2.95348,7250000.0
2009-08-18 14:35:00,2.95464,2.95511,2.94969,2.95234,8750000.0
2009-08-18 14:36:00,2.95511,2.95883,2.95154,2.95737,6000000.0
2009-08-18 14:37:00,2.95419,2.95863,2.95354,2.95614,6130000.0
2009-08-18 14:38:00,2.95392,2.95736,2.95265,2.95736,7750000.0
2009-08-18 14:39:00,2.95318,2.95803,2.95318,2.95803,9500000.0
2009-08-18 14:40:00,2.95796,2.95796,2.9555,2.95768,4500000.0
2009-08-18 14:41:00,2.95755,2.95755,2.95411,2.95584,9880000.0
2009-08-18 14:42:00,2.95362,2.95539,2.95163,2.9523,10250000.0
2009-08-18 14:43:00,2.95196,2.95489,2.95057,2.95326,8000000.0
2009-08-18 14:44:00,2.95595,2.95595,2.95063,2.95479,5250000.0
2009-08-18 14:45:00,2.95166,2.95342,2.94952,2.95036,8250000.0
2009-08-18 14:46:00,2.94754,2.953,2.94754,2.95092,4750000.0
2009-08-18 14:47:00,2.95343,2.95526,2.94952,2.95474,7250000.0
2009-08-18 14:48:00,2.95298,2.95466,2.9511,2.95462,11500000.0
2009-08-18 14:49:00,2.95365,2.9549,2.95202,2.95274,9750000.0
2009-08-18 14:50:00,2.95628,2.95681,2.95333,2.95586,9630000.0
2009-08-18 14:51:00,2.95958,2.95958,2.95607,2.95871,9250000.0
2009-08-18 14:52:00,2.95363,2.95907,2.95363,2.95756,13250000.0
2009-08-18 14:53:00,2.9595,2.9604,2.95556,2.95966,7250000.0
2009-08-18 14:54:00,2.95895,2.96072,2.95785,2.96072,7130000.0
2009-08-18 14:55:00,2.9589,2.96119,2.95743,2.96119,5750000.0
2009-08-18 14:56:00,2.95818,2.96329,2.95818,2.96329,9250000.0
2009-08-18 14:57:00,2.96496,2.96524,2.95402,2.9568,14250000.0
2009-08-18 14:58:00,2.96374,2.96529,2.96348,2.9651,6750000.0
2009-08-18 14:59:00,2.9635,2.96495,2.96127,2.9625,4750000.0
2009-08-18 15:00:00,2.96533,2.96593,2.96059,2.9628,7250000.0
2009-08-18 15:01:00,2.96549,2.96549,2.95962,2.96473,6000000.0
2009-08-18 15:02:00,2.96283,2.96419,2.95854,2.95858,10750000.0
2009-08-18 15:03:00,2.9611,2.96505,2.9611,2.96505,7250000.0
2009-08-18 15:04:00,2.96038,2.96487,2.96038,2.96487,13130000.0
2009-08-18 15:05:00,2.96535,2.96535,2.95965,2.96485,9000000.0
2009-08-18 15:06:00,2.96279,2.96621,2.96109,2.96621,6250000.0
2009-08-18 15:07:00,2.95901,2.96725,2.95901,2.96426,7750000.0
2009-08-18 15:08:00,2.96779,2.96779,2.96497,2.96497,7000000.0
2009-08-18 15:09:00,2.96369,2.96656,2.96083,2.9643,6250000.0
2009-08-18 15:10:00,2.96759,2.96759,2.96403,2.96686,9500000.0
2009-08-18 15:11:00,2.96259,2.96677,2.96259,2.96485,4000000.0
2009-08-18 15:12:00,2.96667,2.96667,2.96121,2.96121,7500000.0
2009-08-18 15:13:00,2.96679,2.96679,2.96076,2.96485,9500000.0
2009-08-18 15:14:00,2.9652,2.96744,2.96009,2.96744,9250000.0
2009-08-18 15:15:00,2.96663,2.96675,2.96456,2.96456,6250000.0
2009-08-18 15:16:00,2.96412,2.96672,2.96273,2.96273,6250000.0
2009-08-18 15:17:00,2.96644,2.96644,2.95859,2.95859,4000000.0
2009-08-18 15:18:00,2.9662,2.96632,2.96095,2.96539,10880000.0
2009-08-18 15:19:00,2.96376,2.96419,2.96214,2.96358,8000000.0
2009-08-18 15:20:00,2.96505,2.96719,2.96462,2.96719,8500000.0
2009-08-18 15:21:00,2.9638,2.96883,2.9638,2.96883,6250000.0
2009-08-18 15:22:00,2.9681,2.9688,2.96422,2.96524,12000000.0
2009-08-18 15:23:00,2.965,2.96788,2.9647,2.96782,8000000.0
2009-08-18 15:24:00,2.96696,2.9682,2.96509,2.96677,7000000.0
2009-08-18 15:25:00,2.96802,2.96848,2.96396,2.96585,8750000.0
2009-08-18 15:26:00,2.96649,2.96711,2.9649,2.96667,5250000.0
2009-08-18 15:27:00,2.9666,2.96837,2.9658,2.96837,6250000.0
2009-08-18 15:28:00,2.96492,2.9682,2.96492,2.9682,8500000.0
2009-08-18 15:29:00,2.96524,2.96759,2.9646,2.9674,7500000.0
2009-08-18 15:30:00,2.96481,2.96756,2.96481,2.96756,8000000.0
2009-08-18 15:31:00,2.96498,2.96725,2.96233,2.96233,9250000.0
2009-08-18 15:32:00,2.96669,2.96669,2.96008,2.96008,4000000.0
2009-08-18 15:33:00,2.96385,2.96385,2.96015,2.96138,10880000.0
2009-08-18 15:34:00,2.9581,2.96367,2.9581,2.96284,6500000.0
2009-08-18 15:35:00,2.96356,2.96356,2.95961,2.96066,7750000.0
2009-08-18 15:36:00,2.95783,2.96223,2.95783,2.96088,8000000.0
2009-08-18 15:37:00,2.96017,2.96303,2.95721,2.96303,9000000.0
2009-08-18 15:38:00,2.96053,2.96109,2.95583,2.96049,8630000.0
2009-08-18 15:39:00,2.96318,2.96318,2.95886,2.96083,7880000.0
2009-08-18 15:40:00,2.96253,2.96352,2.95926,2.96314,11000000.0
2009-08-18 15:41:00,2.95943,2.96277,2.95221,2.96277,8000000.0
2009-08-18 15:42:00,2.96326,2.9647,2.95875,2.9647,13250000.0
2009-08-18 15:43:00,2.96167,2.96508,2.96167,2.96209,6000000.0
2009-08-18 15:44:00,2.96526,2.96562,2.95946,2.96301,7250000.0
2009-08-18 15:45:00,2.96312,2.96434,2.96148,2.9615,6500000.0
2009-08-18 15:46:00,2.96443,2.9648,2.96313,2.9648,4000000.0
2009-08-18 15:47:00,2.96388,2.96559,2.96327,2.9636,13250000.0
2009-08-18 15:48:00,2.96529,2.96616,2.96268,2.96332,6000000.0
2009-08-18 15:49:00,2.96329,2.96439,2.9621,2.96439,6750000.0
2009-08-18 15:50:00,2.96261,2.96607,2.96096,2.96607,8000000.0
2009-08-18 15:51:00,2.9627,2.96492,2.9615,2.9615,5500000.0
2009-08-18 15:52:00,2.96361,2.96671,2.96332,2.96671,5500000.0
2009-08-18 15:53:00,2.96292,2.9656,2.96114,2.96515,13000000.0
2009-08-18 15:54:00,2.96433,2.96574,2.96071,2.96276,8630000.0
2009-08-18 15:55:00,2.96335,2.9649,2.9594,2.9649,5250000.0
2009-08-18 15:56:00,2.96285,2.96468,2.95935,2.96209,8750000.0
2009-08-18 15:57:00,2.96447,2.96545,2.96346,2.96545,5500000.0
2009-08-18 15:58:00,2.96281,2.96582,2.96274,2.96582,7380000.0
2009-08-18 15:59:00,2.96452,2.96655,2.96292,2.96396,7500000.0
2009-08-18 16:00:00,2.96645,2.96798,2.96519,2.96729,12500000.0
2009-08-18 16:01:00,2.96777,2.96777,2.96455,2.96684,9000000.0
2009-08-18 16:02:00,2.96675,2.96745,2.96099,2.96483,13000000.0
2009-08-18 16:03:00,2.96649,2.96732,2.96241,2.96557,9500000.0
2009-08-18 16:04:00,2.96065,2.96428,2.96065,2.96393,5880000.0
2009-08-18 16:05:00,2.96497,2.96497,2.95536,2.96302,7500000.0
2009-08-18 16:06:00,2.96213,2.96286,2.95936,2.96241,6250000.0
2009-08-18 16:07:00,2.96051,2.96051,2.95712,2.95712,8130000.0
2009-08-18 16:08:00,2.95827,2.96121,2.95537,2.96091,11500000.0
2009-08-18 16:09:00,2.96075,2.96075,2.95483,2.95755,9750000.0
2009-08-18 16:10:00,2.95943,2.95943,2.95154,2.95808,9250000.0
2009-08-18 16:11:00,2.95735,2.95735,2.95461,2.95617,7130000.0
2009-08-18 16:12:00,2.95378,2.95759,2.95307,2.95369,5250000.0
2009-08-18 16:13:00,2.95524,2.95606,2.95136,2.9549,8500000.0
2009-08-18 16:14:00,2.95554,2.95604,2.95243,2.95304,5750000.0
2009-08-18 16:15:00,2.95502,2.9558,2.95254,2.95483,7000000.0
2009-08-18 16:16:00,2.95203,2.95371,2.94878,2.94878,10000000.0
2009-08-18 16:17:00,2.94918,2.95209,2.94519,2.95209,14380000.0
2009-08-18 16:18:00,2.95036,2.9529,2.94961,2.9529,6750000.0
2009-08-18 16:19:00,2.95285,2.95285,2.94646,2.94967,5880000.0
2009-08-18 16:20:00,2.95284,2.95284,2.94731,2.94861,5250000.0
2009-08-18 16:21:00,2.95187,2.95187,2.94676,2.94844,7630000.0
2009-08-18 16:22:00,2.94976,2.95238,2.94596,2.94969,5250000.0
2009-08-18 16:23:00,2.95217,2.95256,2.94952,2.95256,3750000.0
2009-08-18 16:24:00,2.95102,2.9546,2.94743,2.9546,6380000.0
2009-08-18 16:25:00,2.95222,2.95475,2.95015,2.95453,5500000.0
2009-08-18 16:26:00,2.9546,2.9546,2.94846,2.95155,5500000.0
2009-08-18 16:27:00,2.95143,2.95426,2.95106,2.95426,8500000.0
2009-08-18 16:28:00,2.95258,2.95698,2.95258,2.95698,7880000.0
2009-08-18 16:29:00,2.95634,2.95774,2.95546,2.95774,4750000.0
2009-08-18 16:30:00,2.95589,2.95784,2.95233,2.95781,16250000.0
2009-08-18 16:31:00,2.95621,2.95799,2.95515,2.95515,5250000.0
2009-08-18 16:32:00,2.95816,2.95816,2.95204,2.95532,11250000.0
2009-08-18 16:33:00,2.95678,2.95678,2.95065,2.95143,4750000.0
2009-08-18 16:34:00,2.95627,2.95627,2.95085,2.9558,7880000.0
2009-08-18 16:35:00,2.95665,2.95665,2.95027,2.95291,9630000.0
2009-08-18 16:36:00,2.95481,2.95481,2.95134,2.95201,7750000.0
2009-08-18 16:37:00,2.95551,2.95551,2.949,2.949,5630000.0
2009-08-18 16:38:00,2.95434,2.95434,2.94857,2.95025,10250000.0
2009-08-18 16:39:00,2.95359,2.95395,2.94794,2.95028,13500000.0
2009-08-18 16:40:00,2.95042,2.95204,2.94968,2.95024,8000000.0
2009-08-18 16:41:00,2.94956,2.95124,2.9476,2.94972,9500000.0
2009-08-18 16:42:00,2.95169,2.95211,2.94792,2.94901,5750000.0
2009-08-18 16:43:00,2.94978,2.95343,2.94748,2.95173,9630000.0
2009-08-18 16:44:00,2.95274,2.95294,2.94818,2.9514,13000000.0
2009-08-18 16:45:00,2.94535,2.95238,2.94535,2.95238,7500000.0
2009-08-18 16:46:00,2.94995,2.95286,2.94902,2.95201,10250000.0
2009-08-18 16:47:00,2.95147,2.95152,2.94709,2.94717,9260000.0
2009-08-18 16:48:00,2.94583,2.95007,2.94583,2.94596,6000000.0
2009-08-18 16:49:00,2.94992,2.95168,2.9479,2.95105,8880000.0
2009-08-18 16:50:00,2.95058,2.95078,2.94944,2.95044,7500000.0
2009-08-18 16:51:00,2.94929,2.95087,2.94707,2.94838,8750000.0
2009-08-18 16:52:00,2.94612,2.95202,2.94612,2.9518,6250000.0
2009-08-18 16:53:00,2.94748,2.95154,2.94748,2.95022,6000000.0
2009-08-18 16:54:00,2.95043,2.95322,2.94791,2.94994,12500000.0
2009-08-18 16:55:00,2.95173,2.95202,2.9461,2.95048,8250000.0
2009-08-18 16:56:00,2.9498,2.95139,2.94905,2.95139,8250000.0
2009-08-18 16:57:00,2.94652,2.95302,2.94652,2.95219,11000000.0
2009-08-18 16:58:00,2.95083,2.95277,2.94814,2.95198,11250000.0
2009-08-18 16:59:00,2.9537,2.9537,2.94944,2.95323,8250000.0
2009-08-18 17:00:00,2.95067,2.95246,2.94688,2.94849,7250000.0
2009-08-18 17:01:00,2.9514,2.95169,2.94473,2.95148,5880000.0
2009-08-18 17:02:00,2.94953,2.95131,2.94618,2.94618,5750000.0
2009-08-18 17:03:00,2.94671,2.94868,2.94548,2.94694,9000000.0
2009-08-18 17:04:00,2.94895,2.94923,2.94461,2.94753,5750000.0
2009-08-18 17:05:00,2.94672,2.95389,2.94482,2.94482,5250000.0
2009-08-18 17:06:00,2.94741,2.94932,2.94656,2.94932,6750000.0
2009-08-18 17:07:00,2.94656,2.95064,2.94656,2.95048,8500000.0
2009-08-18 17:08:00,2.94819,2.94972,2.94683,2.94683,7750000.0
2009-08-18 17:09:00,2.95023,2.95023,2.94491,2.94733,14250000.0
2009-08-18 17:10:00,2.94917,2.94969,2.94546,2.94969,5500000.0
2009-08-18 17:11:00,2.94565,2.94825,2.94508,2.94559,8130000.0
2009-08-18 17:12:00,2.94518,2.94745,2.94494,2.94494,6500000.0
2009-08-18 17:13:00,2.94704,2.9491,2.94561,2.94896,9380000.0
2009-08-18 17:14:00,2.94569,2.9485,2.94569,2.94766,5250000.0
2009-08-18 17:15:00,2.94678,2.94686,2.94213,2.94304,5500000.0
2009-08-18 17:16:00,2.94257,2.94515,2.94045,2.94293,3750000.0
2009-08-18 17:17:00,2.94495,2.94503,2.94212,2.94449,9880000.0
2009-08-18 17:18:00,2.94274,2.94563,2.94274,2.94563,10250000.0
2009-08-18 17:19:00,2.94525,2.94639,2.94312,2.94639,10750000.0
2009-08-18 17:20:00,2.94322,2.94536,2.94311,2.94464,7500000.0
2009-08-18 17:21:00,2.94667,2.94675,2.94317,2.94486,8000000.0
2009-08-18 17:22:00,2.94498,2.94536,2.94177,2.94536,8500000.0
2009-08-18 17:23:00,2.94271,2.94561,2.94163,2.94561,6000000.0
2009-08-18 17:24:00,2.94219,2.94545,2.94211,2.94545,10630000.0
2009-08-18 17:25:00,2.94283,2.94474,2.93997,2.93997,7500000.0
2009-08-18 17:26:00,2.94254,2.94329,2.93873,2.94205,5500000.0
2009-08-18 17:27:00,2.94415,2.94415,2.94019,2.94367,5250000.0
2009-08-18 17:28:00,2.94038,2.94322,2.94038,2.94244,8750000.0
2009-08-18 17:29:00,2.94495,2.94495,2.93981,2.94472,6880000.0
2009-08-18 17:30:00,2.94404,2.94427,2.93937,2.93985,12250000.0
2009-08-18 17:31:00,2.94203,2.94332,2.94038,2.94038,4500000.0
2009-08-18 17:32:00,2.9415,2.9415,2.93636,2.93847,5750000.0
2009-08-18 17:33:00,2.93899,2.93923,2.93472,2.9369,7250000.0
2009-08-18 17:34:00,2.93892,2.94049,2.93475,2.93825,13500000.0
2009-08-18 17:35:00,2.93633,2.93962,2.93442,2.93954,9630000.0
2009-08-18 17:36:00,2.93702,2.94074,2.93497,2.94001,8260000.0
2009-08-18 17:37:00,2.93864,2.94073,2.93864,2.93868,8750000.0
2009-08-18 17:38:00,2.9392,2.9399,2.9364,2.9364,8000000.0
2009-08-18 17:39:00,2.93725,2.94074,2.93631,2.93631,6000000.0
2009-08-18 17:40:00,2.93756,2.94187,2.93756,2.94162,8000000.0
2009-08-18 17:41:00,2.94262,2.94276,2.93834,2.94149,9500000.0
2009-08-18 17:42:00,2.93703,2.94372,2.9369,2.94372,7250000.0
2009-08-18 17:43:00,2.94154,2.94422,2.93926,2.94213,8000000.0
2009-08-18 17:44:00,2.94084,2.94484,2.94072,2.94375,10130000.0
2009-08-18 17:45:00,2.94169,2.94315,2.94038,2.94217,8500000.0
2009-08-18 17:46:00,2.9392,2.9434,2.93821,2.94011,15750000.0
2009-08-18 17:47:00,2.94263,2.94381,2.93817,2.94381,7380000.0
2009-08-18 17:48:00,2.94239,2.94535,2.93982,2.94358,11000000.0
2009-08-18 17:49:00,2.94125,2.94463,2.93894,2.94463,5750000.0
2009-08-18 17:50:00,2.94217,2.94366,2.94008,2.94142,11250000.0
2009-08-18 17:51:00,2.94364,2.94414,2.94016,2.9434,9630000.0
2009-08-18 17:52:00,2.94301,2.94356,2.94015,2.94356,7750000.0
2009-08-18 17:53:00,2.94138,2.94461,2.93978,2.94461,13000000.0
2009-08-18 17:54:00,2.94442,2.94477,2.93972,2.94445,10000000.0
2009-08-18 17:55:00,2.9415,2.94512,2.93974,2.9427,7500000.0
2009-08-18 17:56:00,2.94453,2.94453,2.94282,2.94383,6250000.0
2009-08-18 17:57:00,2.94175,2.94421,2.94016,2.94016,7500000.0
2009-08-18 17:58:00,2.9439,2.94473,2.94108,2.94371,8250000.0
2009-08-18 17:59:00,2.94468,2.94468,2.94096,2.94411,10000000.0
2009-08-18 18:00:00,2.94223,2.9438,2.94208,2.94208,6500000.0
2009-08-18 18:01:00,2.94167,2.94353,2.9384,2.94116,6500000.0
2009-08-18 18:02:00,2.94298,2.94308,2.9397,2.94308,6500000.0
2009-08-18 18:03:00,2.93818,2.94224,2.93818,2.94068,12500000.0
2009-08-18 18:04:00,2.94252,2.94252,2.93872,2.93922,6630000.0
2009-08-18 18:05:00,2.94071,2.94083,2.93832,2.93832,5000000.0
2009-08-18 18:06:00,2.94056,2.94056,2.93543,2.9366,9500000.0
2009-08-18 18:07:00,2.93989,2.94073,2.93524,2.93907,6250000.0
2009-08-18 18:08:00,2.93738,2.94077,2.93544,2.93739,8510000.0
2009-08-18 18:09:00,2.93802,2.94119,2.93693,2.94034,9880000.0
2009-08-18 18:10:00,2.93444,2.94167,2.93444,2.9377,14130000.0
2009-08-18 18:11:00,2.93991,2.94144,2.93835,2.93835,7380000.0
2009-08-18 18:12:00,2.93779,2.94154,2.93779,2.94154,5750000.0
2009-08-18 18:13:00,2.93998,2.94177,2.93577,2.94177,13380000.0
2009-08-18 18:14:00,2.93765,2.94112,2.93406,2.93888,8000000.0
2009-08-18 18:15:00,2.93875,2.9397,2.93589,2.93589,9000000.0
2009-08-18 18:16:00,2.93791,2.94082,2.93789,2.93789,7000000.0
2009-08-18 18:17:00,2.93794,2.93983,2.93324,2.93829,7500000.0
2009-08-18 18:18:00,2.93863,2.94058,2.9355,2.93674,9880000.0
2009-08-18 18:19:00,2.94184,2.94505,2.93656,2.93656,7750000.0
2009-08-18 18:20:00,2.94034,2.94279,2.93474,2.93474,6000000.0
2009-08-18 18:21:00,2.93765,2.93772,2.93401,2.93401,7500000.0
2009-08-18 18:22:00,2.93831,2.93831,2.93486,2.93711,5750000.0
2009-08-18 18:23:00,2.93833,2.9386,2.93537,2.93537,6250000.0
2009-08-18 18:24:00,2.9373,2.93922,2.93451,2.93451,9750000.0
2009-08-18 18:25:00,2.93622,2.94008,2.93622,2.9389,8250000.0
2009-08-18 18:26:00,2.93812,2.93994,2.93625,2.93945,8000000.0
2009-08-18 18:27:00,2.93911,2.94101,2.93656,2.94084,8750000.0
2009-08-18 18:28:00,2.9396,2.93996,2.93223,2.93996,7000000.0
2009-08-18 18:29:00,2.94002,2.94002,2.93414,2.93716,5750000.0
2009-08-18 18:30:00,2.9411,2.9411,2.93701,2.93776,10000000.0
2009-08-18 18:31:00,2.93992,2.94081,2.93432,2.93998,12000000.0
2009-08-18 18:32:00,2.93892,2.94074,2.93577,2.93752,10750000.0
2009-08-18 18:33:00,2.93936,2.94108,2.9392,2.94108,8000000.0
2009-08-18 18:34:00,2.94217,2.94217,2.93492,2.93908,5250000.0
2009-08-18 18:35:00,2.93878,2.94068,2.93621,2.93713,8380000.0
2009-08-18 18:36:00,2.94029,2.94032,2.9363,2.93859,8250000.0
2009-08-18 18:37:00,2.93786,2.93985,2.93645,2.93645,8500000.0
2009-08-18 18:38:00,2.93918,2.94093,2.93723,2.93817,10500000.0
2009-08-18 18:39:00,2.93855,2.94162,2.93789,2.94162,6000000.0
2009-08-18 18:40:00,2.94112,2.94112,2.93544,2.94062,6500000.0
2009-08-18 18:41:00,2.93749,2.93985,2.936,2.93978,7750000.0
2009-08-18 18:42:00,2.93684,2.94,2.93381,2.94,10000000.0
2009-08-18 18:43:00,2.93766,2.93977,2.93667,2.93977,8750000.0
2009-08-18 18:44:00,2.93681,2.93951,2.93526,2.93951,9510000.0
2009-08-18 18:45:00,2.93735,2.93836,2.93345,2.93345,8130000.0
2009-08-18 18:46:00,2.93981,2.94003,2.9363,2.93963,9250000.0
2009-08-18 18:47:00,2.93867,2.93884,2.9345,2.93808,7500000.0
2009-08-18 18:48:00,2.93766,2.93947,2.93705,2.93947,7000000.0
2009-08-18 18:49:00,2.93706,2.93884,2.93511,2.93786,6250000.0
2009-08-18 18:50:00,2.93637,2.93923,2.93403,2.93706,7500000.0
2009-08-18 18:51:00,2.93886,2.93951,2.93376,2.93951,8250000.0
2009-08-18 18:52:00,2.94021,2.94052,2.93693,2.94005,6500000.0
2009-08-18 18:53:00,2.94026,2.94026,2.93417,2.93773,12000000.0
2009-08-18 18:54:00,2.93932,2.93955,2.93605,2.93729,8500000.0
2009-08-18 18:55:00,2.93945,2.93975,2.93414,2.93677,8250000.0
2009-08-18 18:56:00,2.93669,2.94037,2.93655,2.93758,6500000.0
2009-08-18 18:57:00,2.94003,2.94032,2.93652,2.94032,12500000.0
2009-08-18 18:58:00,2.93969,2.94081,2.93747,2.93755,9880000.0
2009-08-18 18:59:00,2.93525,2.94004,2.93525,2.93791,12130000.0
2009-08-18 19:00:00,2.93861,2.93958,2.93598,2.93775,9880000.0
2009-08-18 19:01:00,2.94009,2.94059,2.93813,2.93813,7500000.0
2009-08-18 19:02:00,2.93701,2.939,2.93447,2.93889,8130000.0
2009-08-18 19:03:00,2.9375,2.93821,2.93413,2.93434,6750000.0
2009-08-18 19:04:00,2.93758,2.94035,2.93745,2.94035,5500000.0
2009-08-18 19:05:00,2.93708,2.94054,2.93708,2.94001,6750000.0
2009-08-18 19:06:00,2.93859,2.94383,2.93859,2.93897,6630000.0
2009-08-18 19:07:00,2.93748,2.93923,2.93563,2.93901,11000000.0
2009-08-18 19:08:00,2.93909,2.93909,2.93447,2.93701,9000000.0
2009-08-18 19:09:00,2.93905,2.93926,2.93585,2.93828,8630000.0
2009-08-18 19:10:00,2.93901,2.93962,2.93637,2.93928,7630000.0
2009-08-18 19:11:00,2.93773,2.93903,2.93772,2.93903,7000000.0
2009-08-18 19:12:00,2.93658,2.93913,2.93507,2.93565,10000000.0
2009-08-18 19:13:00,2.93644,2.93998,2.93644,2.93998,5500000.0
2009-08-18 19:14:00,2.93995,2.93995,2.93564,2.93692,10130000.0
2009-08-18 19:15:00,2.93422,2.93864,2.93422,2.93853,7000000.0
2009-08-18 19:16:00,2.93722,2.9384,2.93518,2.93689,6500000.0
2009-08-18 19:17:00,2.93928,2.93944,2.93677,2.93742,10500000.0
2009-08-18 19:18:00,2.93534,2.93874,2.9345,2.93874,5510000.0
2009-08-18 19:19:00,2.93818,2.93964,2.93398,2.93765,6750000.0
2009-08-18 19:20:00,2.93882,2.93936,2.93754,2.93754,7750000.0
2009-08-18 19:21:00,2.93505,2.93953,2.93362,2.93739,12500000.0
2009-08-18 19:22:00,2.93754,2.93923,2.93603,2.93911,12250000.0
2009-08-18 19:23:00,2.93675,2.93978,2.93538,2.9371,6750000.0
2009-08-18 19:24:00,2.9369,2.93934,2.93554,2.93554,9250000.0
2009-08-18 19:25:00,2.93747,2.93868,2.93551,2.93799,9130000.0
2009-08-18 19:26:00,2.93952,2.93999,2.93472,2.93681,11500000.0
2009-08-18 19:27:00,2.93729,2.93871,2.93401,2.93401,8750000.0
2009-08-18 19:28:00,2.93785,2.93877,2.93431,2.93877,11130000.0
2009-08-18 19:29:00,2.93661,2.93835,2.93586,2.93674,10000000.0
2009-08-18 19:30:00,2.93947,2.94245,2.93826,2.93826,9250000.0
2009-08-18 19:31:00,2.93474,2.93765,2.93474,2.9359,7250000.0
2009-08-18 19:32:00,2.93792,2.93987,2.9361,2.93799,8250000.0
2009-08-18 19:33:00,2.94057,2.94275,2.93805,2.93902,13250000.0
2009-08-18 19:34:00,2.94049,2.94049,2.93751,2.93893,6750000.0
2009-08-18 19:35:00,2.93818,2.94029,2.93698,2.93849,5750000.0
2009-08-18 19:36:00,2.93923,2.94078,2.93812,2.93947,3380000.0
2009-08-18 19:37:00,2.94094,2.9412,2.93658,2.93658,7880000.0
2009-08-18 19:38:00,2.94141,2.94174,2.94018,2.9416,6000000.0
2009-08-18 19:39:00,2.93648,2.94196,2.93485,2.94196,7630000.0
2009-08-18 19:40:00,2.93985,2.94266,2.93881,2.94013,7250000.0
2009-08-18 19:41:00,2.93727,2.9413,2.93727,2.93928,5500000.0
2009-08-18 19:42:00,2.93957,2.9415,2.93765,2.9415,7880000.0
2009-08-18 19:43:00,2.94019,2.94132,2.9356,2.93754,4750000.0
2009-08-18 19:44:00,2.93922,2.94073,2.93793,2.9398,4500000.0
2009-08-18 19:45:00,2.93946,2.9416,2.93748,2.9409,8750000.0
2009-08-18 19:46:00,2.93982,2.94164,2.93778,2.94026,10630000.0
2009-08-18 19:47:00,2.93959,2.94186,2.93904,2.93904,8250000.0
2009-08-18 19:48:00,2.93529,2.94061,2.93529,2.93873,9500000.0
2009-08-18 19:49:00,2.93841,2.94126,2.93512,2.93763,13380000.0
2009-08-18 19:50:00,2.94094,2.9412,2.93769,2.93863,7000000.0
2009-08-18 19:51:00,2.93877,2.93914,2.93664,2.93715,7250000.0
2009-08-18 19:52:00,2.9387,2.94097,2.93629,2.93829,7750000.0
2009-08-18 19:53:00,2.93828,2.9391,2.93427,2.93752,8250000.0
2009-08-18 19:54:00,2.93868,2.93944,2.93655,2.93944,10500000.0
2009-08-18 19:55:00,2.93772,2.94017,2.93772,2.9385,6750000.0
2009-08-18 19:56:00,2.93834,2.93892,2.93456,2.93517,7000000.0
2009-08-18 19:57:00,2.93598,2.93842,2.93523,2.93732,7500000.0
2009-08-18 19:58:00,2.93529,2.93687,2.93188,2.93562,8750000.0
2009-08-18 19:59:00,2.93452,2.93775,2.93343,2.93385,11630000.0
2009-08-18 20:00:00,2.93544,2.9382,2.93393,2.93703,8500000.0
2009-08-18 20:01:00,2.93124,2.93635,2.93124,2.93165,8250000.0
2009-08-18 20:02:00,2.93475,2.93614,2.93247,2.93335,10130000.0
2009-08-18 20:03:00,2.93429,2.93592,2.93178,2.93568,10750000.0
2009-08-18 20:04:00,2.93448,2.93646,2.93374,2.9348,7750000.0
2009-08-18 20:05:00,2.93547,2.93723,2.93331,2.93723,8880000.0
2009-08-18 20:06:00,2.93743,2.93797,2.93124,2.93679,7250000.0
2009-08-18 20:07:00,2.9366,2.93718,2.93422,2.93718,4880000.0
2009-08-18 20:08:00,2.93408,2.93797,2.93408,2.93657,9000000.0
2009-08-18 20:09:00,2.93801,2.93836,2.93417,2.93742,5750000.0
2009-08-18 20:10:00,2.93369,2.93652,2.93188,2.93652,8250000.0
2009-08-18 20:11:00,2.93714,2.9384,2.9356,2.9356,6250000.0
2009-08-18 20:12:00,2.93448,2.93664,2.92943,2.93664,11250000.0
2009-08-18 20:13:00,2.93284,2.93579,2.93185,2.93461,8500000.0
2009-08-18 20:14:00,2.93287,2.93554,2.93258,2.9354,3750000.0
2009-08-18 20:15:00,2.93516,2.93813,2.93516,2.93696,7000000.0
2009-08-18 20:16:00,2.93713,2.93713,2.93208,2.93661,6750000.0
2009-08-18 20:17:00,2.93595,2.93807,2.93378,2.93408,4750000.0
2009-08-18 20:18:00,2.93616,2.93706,2.93495,2.93508,10000000.0
2009-08-18 20:19:00,2.9332,2.9366,2.93135,2.9366,8750000.0
2009-08-18 20:20:00,2.93499,2.93876,2.93499,2.93745,10000000.0
2009-08-18 20:21:00,2.93507,2.93598,2.93393,2.93426,5630000.0
2009-08-18 20:22:00,2.9343,2.93648,2.93303,2.93499,10500000.0
2009-08-18 20:23:00,2.93378,2.93627,2.93206,2.93425,14630000.0
2009-08-18 20:24:00,2.93258,2.93675,2.92985,2.93254,5500000.0
2009-08-18 20:25:00,2.93519,2.93549,2.93224,2.93224,10630000.0
2009-08-18 20:26:00,2.93617,2.93681,2.93253,2.93418,6000000.0
2009-08-18 20:27:00,2.9344,2.93595,2.93072,2.9341,8130000.0
2009-08-18 20:28:00,2.93386,2.93535,2.93019,2.93353,12250000.0
2009-08-18 20:29:00,2.93358,2.93603,2.9328,2.93484,7750000.0
2009-08-18 20:30:00,2.92982,2.93519,2.92982,2.93024,12250000.0
2009-08-18 20:31:00,2.93568,2.93568,2.93241,2.9332,9500000.0
2009-08-18 20:32:00,2.93143,2.9353,2.9311,2.93282,6250000.0
2009-08-18 20:33:00,2.93378,2.93453,2.9288,2.93312,10880000.0
2009-08-18 20:34:00,2.93406,2.93571,2.93314,2.93571,7750000.0
2009-08-18 20:35:00,2.93393,2.93573,2.93255,2.93573,4750000.0
2009-08-18 20:36:00,2.93308,2.93734,2.93308,2.93601,10750000.0
2009-08-18 20:37:00,2.93532,2.93532,2.92941,2.93498,12500000.0
2009-08-18 20:38:00,2.93696,2.937,2.93357,2.93371,7750000.0
2009-08-18 20:39:00,2.93631,2.93638,2.93374,2.93602,7750000.0
2009-08-18 20:40:00,2.93649,2.93653,2.92708,2.93462,9880000.0
2009-08-18 20:41:00,2.93592,2.93623,2.9327,2.93623,5750000.0
2009-08-18 20:42:00,2.93331,2.93671,2.93331,2.93352,6630000.0
2009-08-18 20:43:00,2.93426,2.9363,2.93303,2.93585,12250000.0
2009-08-18 20:44:00,2.9369,2.93754,2.93376,2.9342,8750000.0
2009-08-18 20:45:00,2.93559,2.93575,2.92865,2.93575,12500000.0
2009-08-18 20:46:00,2.93338,2.93601,2.93147,2.93545,15630000.0
2009-08-18 20:47:00,2.92946,2.9369,2.92946,2.9369,11250000.0
2009-08-18 20:48:00,2.93542,2.93542,2.93141,2.93208,9630000.0
2009-08-18 20:49:00,2.93643,2.93667,2.93085,2.93367,8250000.0
2009-08-18 20:50:00,2.93548,2.93565,2.93243,2.93352,5750000.0
2009-08-18 20:51:00,2.93525,2.93628,2.93307,2.93625,5880000.0
2009-08-18 20:52:00,2.93397,2.93533,2.93213,2.93356,7250000.0
2009-08-18 20:53:00,2.93451,2.9359,2.93263,2.93386,6380000.0
2009-08-18 20:54:00,2.92918,2.93698,2.92825,2.93698,5750000.0
2009-08-18 20:55:00,2.93158,2.93586,2.93119,2.93576,4500000.0
2009-08-18 20:56:00,2.93304,2.93597,2.93092,2.93092,6250000.0
2009-08-18 20:57:00,2.93389,2.93576,2.93361,2.93528,5500000.0
2009-08-18 20:58:00,2.93413,2.93491,2.93249,2.93484,7250000.0
2009-08-18 20:59:00,2.93549,2.93656,2.9332,2.93605,8000000.0
2009-08-18 21:00:00,2.93404,2.93629,2.93222,2.93614,10750000.0
2009-08-18 21:01:00,2.93425,2.93425,2.92832,2.9339,9750000.0
2009-08-18 21:02:00,2.93265,2.93372,2.92852,2.93333,8500000.0
2009-08-18 21:03:00,2.92941,2.93421,2.92941,2.93421,5750000.0
2009-08-18 21:04:00,2.93389,2.93389,2.92708,2.93373,13250000.0
2009-08-18 21:05:00,2.93177,2.93534,2.92908,2.93534,10250000.0
2009-08-18 21:06:00,2.93248,2.93379,2.93096,2.93096,5880000.0
2009-08-18 21:07:00,2.92934,2.93385,2.92934,2.93384,7750000.0
2009-08-18 21:08:00,2.934,2.934,2.9324,2.93307,9630000.0
2009-08-18 21:09:00,2.93206,2.93499,2.93185,2.93185,9250000.0
2009-08-18 21:10:00,2.93362,2.93382,2.92885,2.93282,7500000.0
2009-08-18 21:11:00,2.93299,2.93372,2.92908,2.93208,6250000.0
2009-08-18 21:12:00,2.93381,2.93381,2.93048,2.9323,9500000.0
2009-08-18 21:13:00,2.93155,2.93386,2.92979,2.93158,12500000.0
2009-08-18 21:14:00,2.93189,2.93416,2.93189,2.93367,7250000.0
2009-08-18 21:15:00,2.92851,2.93322,2.92851,2.93144,3750000.0
2009-08-18 21:16:00,2.93226,2.93371,2.92976,2.93317,7250000.0
2009-08-18 21:17:00,2.93124,2.93286,2.93076,2.93076,6380000.0
2009-08-18 21:18:00,2.93129,2.9325,2.92946,2.92948,8130000.0
2009-08-18 21:19:00,2.93136,2.93223,2.93094,2.93223,5750000.0
2009-08-18 21:20:00,2.93227,2.93293,2.92862,2.93171,7750000.0
2009-08-18 21:21:00,2.92956,2.93235,2.92938,2.92938,7380000.0
2009-08-18 21:22:00,2.93342,2.93368,2.92939,2.93368,7000000.0
2009-08-18 21:23:00,2.93165,2.93387,2.93135,2.93341,7250000.0
2009-08-18 21:24:00,2.93321,2.93327,2.92768,2.93164,8750000.0
2009-08-18 21:25:00,2.92807,2.93407,2.92807,2.93201,9250000.0
2009-08-18 21:26:00,2.93225,2.93383,2.92897,2.93383,6500000.0
2009-08-18 21:27:00,2.93337,2.94171,2.93325,2.93367,7500000.0
2009-08-18 21:28:00,2.93187,2.93239,2.92843,2.93239,5630000.0
2009-08-18 21:29:00,2.93372,2.93414,2.93246,2.93334,10000000.0
2009-08-18 21:30:00,2.93211,2.93378,2.93142,2.93224,12750000.0
2009-08-18 21:31:00,2.93359,2.93477,2.93104,2.9345,7000000.0
2009-08-18 21:32:00,2.93354,2.93472,2.93055,2.93155,14500000.0
2009-08-18 21:33:00,2.93419,2.93484,2.93084,2.93389,12500000.0
2009-08-18 21:34:00,2.93207,2.93357,2.93084,2.93353,6250000.0
2009-08-18 21:35:00,2.93232,2.93451,2.93032,2.93451,7880000.0
2009-08-18 21:36:00,2.93285,2.93516,2.93285,2.93437,5000000.0
2009-08-18 21:37:00,2.93258,2.93502,2.93074,2.93345,7130000.0
2009-08-18 21:38:00,2.93435,2.9353,2.9326,2.93409,6500000.0
2009-08-18 21:39:00,2.93245,2.93437,2.93184,2.93289,12500000.0
2009-08-18 21:40:00,2.93564,2.93564,2.93336,2.93438,6000000.0
2009-08-18 21:41:00,2.93321,2.93574,2.93153,2.93437,8630000.0
2009-08-18 21:42:00,2.93032,2.93408,2.9295,2.93408,9510000.0
2009-08-18 21:43:00,2.93471,2.93489,2.93252,2.93432,6630000.0
2009-08-18 21:44:00,2.93519,2.93579,2.93193,2.93344,12500000.0
2009-08-18 21:45:00,2.9314,2.93473,2.92855,2.93459,3750000.0
2009-08-18 21:46:00,2.93305,2.93518,2.93305,2.93411,11250000.0
2009-08-18 21:47:00,2.93352,2.93519,2.93197,2.93197,9750000.0
2009-08-18 21:48:00,2.93178,2.93487,2.93125,2.93487,7130000.0
2009-08-18 21:49:00,2.93271,2.93613,2.93271,2.93394,3000000.0
2009-08-18 21:50:00,2.9339,2.93683,2.9339,2.93437,5250000.0
2009-08-18 21:51:00,2.93585,2.93585,2.93296,2.93296,10500000.0
2009-08-18 21:52:00,2.93553,2.93579,2.93461,2.93579,3750000.0
2009-08-18 21:53:00,2.93442,2.93652,2.93271,2.9362,9250000.0
2009-08-18 21:54:00,2.93502,2.93683,2.93012,2.93185,10250000.0
2009-08-18 21:55:00,2.93556,2.93803,2.93367,2.93367,4000000.0
2009-08-18 21:56:00,2.93394,2.93685,2.93212,2.93212,7750000.0
2009-08-18 21:57:00,2.9346,2.93634,2.93341,2.93468,7500000.0
2009-08-18 21:58:00,2.93651,2.93841,2.93488,2.93678,10250000.0
2009-08-18 21:59:00,2.93605,2.93897,2.93541,2.93541,5500000.0
2009-08-18 22:00:00,2.93628,2.93825,2.93191,2.93612,19000000.0
2009-08-18 22:01:00,2.93742,2.93979,2.93442,2.93457,14250000.0
2009-08-18 22:02:00,2.93565,2.93815,2.9338,2.93556,17260000.0
2009-08-18 22:03:00,2.93435,2.93671,2.93004,2.93455,10750000.0
2009-08-18 22:04:00,2.9348,2.93651,2.93209,2.93209,24880000.0
2009-08-18 22:05:00,2.93233,2.93601,2.93191,2.93601,14130000.0
2009-08-18 22:06:00,2.93487,2.93749,2.93203,2.93615,15130000.0
2009-08-18 22:07:00,2.93476,2.93718,2.9331,2.9357,16000000.0
2009-08-18 22:08:00,2.93484,2.93789,2.93165,2.93665,22380000.0
2009-08-18 22:09:00,2.93459,2.93562,2.9319,2.93275,14380000.0
2009-08-18 22:10:00,2.92999,2.93639,2.92999,2.93639,20000000.0
2009-08-18 22:11:00,2.93407,2.93505,2.92971,2.93005,20130000.0
2009-08-18 22:12:00,2.93612,2.93935,2.93286,2.93539,21130000.0
2009-08-18 22:13:00,2.93457,2.93658,2.93147,2.93427,25130000.0
2009-08-18 22:14:00,2.93505,2.93766,2.93429,2.9345,16250000.0
2009-08-18 22:15:00,2.93622,2.93622,2.93121,2.93481,15000000.0
2009-08-18 22:16:00,2.93493,2.94018,2.93493,2.93645,11750000.0
2009-08-18 22:17:00,2.93483,2.93788,2.93414,2.93643,10630000.0
2009-08-18 22:18:00,2.93437,2.9362,2.93226,2.9362,11500000.0
2009-08-18 22:19:00,2.93455,2.93738,2.93455,2.93551,12750000.0
2009-08-18 22:20:00,2.93417,2.93665,2.93246,2.93544,15380000.0
2009-08-18 22:21:00,2.9381,2.9381,2.93425,2.93527,21880000.0
2009-08-18 22:22:00,2.93522,2.93598,2.93154,2.93385,19250000.0
2009-08-18 22:23:00,2.93564,2.93993,2.93302,2.93445,17250000.0
2009-08-18 22:24:00,2.93204,2.9375,2.93204,2.93277,15000000.0
2009-08-18 22:25:00,2.93595,2.93661,2.93092,2.93431,15500000.0
2009-08-18 22:26:00,2.93553,2.9358,2.93395,2.93573,14630000.0
2009-08-18 22:27:00,2.93482,2.93551,2.93033,2.93551,11000000.0
2009-08-18 22:28:00,2.93518,2.93734,2.93283,2.93734,12130000.0
2009-08-18 22:29:00,2.93561,2.93561,2.93264,2.93329,16880000.0
2009-08-18 22:30:00,2.93515,2.93693,2.93149,2.93265,12140000.0
2009-08-18 22:31:00,2.93435,2.93764,2.93112,2.93273,16500000.0
2009-08-18 22:32:00,2.93014,2.93627,2.93014,2.93586,12750000.0
2009-08-18 22:33:00,2.93413,2.93686,2.93265,2.93379,24250000.0
2009-08-18 22:34:00,2.93738,2.93738,2.93119,2.93301,11500000.0
2009-08-18 22:35:00,2.93606,2.93648,2.93088,2.93648,10380000.0
2009-08-18 22:36:00,2.93523,2.93537,2.93115,2.93476,17500000.0
2009-08-18 22:37:00,2.93401,2.93599,2.93198,2.93198,18880000.0
2009-08-18 22:38:00,2.93559,2.93673,2.93206,2.9351,19130000.0
2009-08-18 22:39:00,2.93332,2.93747,2.932,2.93542,16250000.0
2009-08-18 22:40:00,2.93968,2.94352,2.93847,2.94192,14500000.0
2009-08-18 22:41:00,2.94129,2.94661,2.94076,2.943,16000000.0
2009-08-18 22:42:00,2.94206,2.94296,2.93855,2.93976,11750000.0
2009-08-18 22:43:00,2.93944,2.94107,2.93526,2.93526,12250000.0
2009-08-18 22:44:00,2.93571,2.93788,2.93325,2.93575,21880000.0
2009-08-18 22:45:00,2.93571,2.93735,2.93544,2.93635,12750000.0
2009-08-18 22:46:00,2.93627,2.94025,2.93468,2.93604,25500000.0
2009-08-18 22:47:00,2.93738,2.93907,2.93522,2.93701,15000000.0
2009-08-18 22:48:00,2.93623,2.9378,2.93289,2.9343,21000000.0
2009-08-18 22:49:00,2.93583,2.93708,2.93357,2.93469,16380000.0
2009-08-18 22:50:00,2.93628,2.93986,2.93426,2.93867,19500000.0
2009-08-18 22:51:00,2.93439,2.93821,2.93439,2.93535,11500000.0
2009-08-18 22:52:00,2.93471,2.93908,2.93392,2.93752,9750000.0
2009-08-18 22:53:00,2.93614,2.9382,2.93297,2.9365,14000000.0
2009-08-18 22:54:00,2.93616,2.93784,2.93265,2.93584,15000000.0
2009-08-18 22:55:00,2.93644,2.93984,2.93475,2.93475,18130000.0
2009-08-18 22:56:00,2.93605,2.93711,2.93283,2.93569,15130000.0
2009-08-18 22:57:00,2.9363,2.93962,2.93599,2.93666,16000000.0
2009-08-18 22:58:00,2.93613,2.93822,2.9335,2.93622,19000000.0
2009-08-18 22:59:00,2.93686,2.94012,2.93366,2.93573,14630000.0
2009-08-18 23:00:00,2.93755,2.93755,2.93279,2.93408,13000000.0
2009-08-18 23:01:00,2.93591,2.93778,2.93233,2.93451,17000000.0
2009-08-18 23:02:00,2.93463,2.93913,2.93463,2.93726,15500000.0
2009-08-18 23:03:00,2.93488,2.93741,2.93308,2.93561,20380000.0
2009-08-18 23:04:00,2.93656,2.93751,2.93309,2.93333,16510000.0
2009-08-18 23:05:00,2.93518,2.93807,2.93447,2.93609,17000000.0
2009-08-18 23:06:00,2.93686,2.9426,2.93223,2.93545,10000000.0
2009-08-18 23:07:00,2.93246,2.93737,2.93246,2.93549,13380000.0
2009-08-18 23:08:00,2.93553,2.93989,2.93268,2.93665,16380000.0
2009-08-18 23:09:00,2.93571,2.93765,2.93275,2.93565,19250000.0
2009-08-18 23:10:00,2.93446,2.93757,2.93263,2.9361,21500000.0
2009-08-18 23:11:00,2.93653,2.93998,2.93513,2.93998,15880000.0
2009-08-18 23:13:00,2.93568,2.93971,2.93368,2.93368,7250000.0
2009-08-18 23:14:00,2.9355,2.93552,2.93338,2.93552,5250000.0
2009-08-18 23:15:00,2.93589,2.93957,2.93339,2.93631,7000000.0
2009-08-18 23:16:00,2.93589,2.93755,2.93552,2.93755,7000000.0
2009-08-18 23:17:00,2.93636,2.93703,2.93437,2.9361,8750000.0
2009-08-18 23:18:00,2.93666,2.9373,2.93322,2.93671,8250000.0
2009-08-18 23:19:00,2.93644,2.94031,2.93462,2.93672,8000000.0
2009-08-18 23:20:00,2.93444,2.94021,2.93444,2.94021,6500000.0
2009-08-18 23:21:00,2.9389,2.94256,2.93512,2.94256,7750000.0
2009-08-18 23:22:00,2.94702,2.94702,2.94236,2.94507,13000000.0
2009-08-18 23:23:00,2.94734,2.94734,2.94491,2.94518,6630000.0
2009-08-18 23:24:00,2.94684,2.94684,2.94334,2.94495,6250000.0
2009-08-18 23:25:00,2.9461,2.9461,2.94316,2.94502,10380000.0
2009-08-18 23:26:00,2.94689,2.94689,2.94334,2.94568,7380000.0
2009-08-18 23:27:00,2.9425,2.94648,2.93966,2.94647,7500000.0
2009-08-18 23:28:00,2.94477,2.94651,2.94134,2.9429,10130000.0
2009-08-18 23:30:00,2.94085,2.94244,2.93876,2.94232,14000000.0
2009-08-18 23:32:00,2.94244,2.94324,2.93951,2.94004,8750000.0
2009-08-18 23:33:00,2.94291,2.94291,2.93998,2.94282,9630000.0
2009-08-18 23:34:00,2.93911,2.94256,2.93911,2.94186,5880000.0
2009-08-18 23:35:00,2.94253,2.94296,2.93928,2.93928,7880000.0
2009-08-18 23:36:00,2.94116,2.94301,2.93947,2.94194,7750000.0
2009-08-18 23:37:00,2.94569,2.94612,2.94205,2.94265,10250000.0
2009-08-18 23:38:00,2.94281,2.94338,2.9414,2.94239,9260000.0
2009-08-18 23:39:00,2.94538,2.94538,2.9395,2.942,8000000.0
2009-08-18 23:42:00,2.94343,2.94417,2.94256,2.94417,8000000.0
2009-08-18 23:43:00,2.94165,2.94263,2.94165,2.94246,5250000.0
2009-08-18 23:44:00,2.94038,2.94588,2.94038,2.94219,8000000.0
2009-08-18 23:45:00,2.94234,2.94234,2.93719,2.94116,16000000.0
2009-08-18 23:46:00,2.94019,2.94249,2.93829,2.94249,5750000.0
2009-08-18 23:47:00,2.93869,2.94202,2.93869,2.94202,5250000.0
2009-08-18 23:48:00,2.94589,2.94589,2.94004,2.94188,11000000.0
2009-08-18 23:49:00,2.94239,2.94258,2.93836,2.94252,8380000.0
2009-08-18 23:50:00,2.94296,2.94377,2.94296,2.94338,9630000.0
2009-08-18 23:51:00,2.94271,2.94327,2.94178,2.94313,10750000.0
2009-08-18 23:53:00,2.93898,2.94382,2.93898,2.94142,10510000.0
2009-08-18 23:55:00,2.94602,2.94633,2.94423,2.946,7500000.0
2009-08-18 23:56:00,2.94159,2.94256,2.93734,2.94023,9500000.0
2009-08-19 00:01:00,2.94044,2.94228,2.93965,2.94228,9750000.0
2009-08-19 00:02:00,2.9431,2.94498,2.93981,2.94498,8250000.0
2009-08-19 00:03:00,2.94137,2.94234,2.94069,2.94146,5250000.0
2009-08-19 00:05:00,2.94249,2.94249,2.93845,2.94038,8000000.0
2009-08-19 00:06:00,2.94241,2.94306,2.9412,2.9412,7750000.0
2009-08-19 00:07:00,2.94655,2.94655,2.94237,2.94618,6750000.0
2009-08-19 00:08:00,2.9403,2.94248,2.93981,2.94248,6380000.0
2009-08-19 00:09:00,2.94091,2.94297,2.94091,2.94297,8250000.0
2009-08-19 00:10:00,2.9423,2.94265,2.93915,2.94265,8000000.0
2009-08-19 00:11:00,2.9422,2.94315,2.93806,2.94208,10000000.0
2009-08-19 00:13:00,2.94585,2.94585,2.94193,2.94193,6250000.0
2009-08-19 00:14:00,2.94304,2.94374,2.94144,2.94308,12000000.0
2009-08-19 00:15:00,2.94241,2.94259,2.93803,2.94259,5750000.0
2009-08-19 00:16:00,2.94191,2.94598,2.9418,2.94438,7750000.0
2009-08-19 00:17:00,2.94186,2.94342,2.94053,2.94342,13750000.0
2009-08-19 00:18:00,2.94316,2.94578,2.94103,2.94578,9250000.0
2009-08-19 00:19:00,2.94264,2.94264,2.9396,2.94063,7000000.0
2009-08-19 00:21:00,2.93697,2.9429,2.93697,2.94134,5880000.0
2009-08-19 00:22:00,2.94261,2.94261,2.93986,2.93986,7250000.0
2009-08-19 00:23:00,2.9401,2.9424,2.93769,2.94089,10500000.0
2009-08-19 00:24:00,2.94625,2.94625,2.94066,2.9417,6750000.0
2009-08-19 00:25:00,2.94129,2.94273,2.93733,2.93742,8750000.0
2009-08-19 00:26:00,2.94303,2.94303,2.94007,2.94116,9500000.0
2009-08-19 00:27:00,2.94104,2.94339,2.93835,2.94339,6750000.0
2009-08-19 00:28:00,2.94114,2.94374,2.93866,2.94374,13000000.0
2009-08-19 00:29:00,2.94341,2.94383,2.93987,2.94028,10250000.0
2009-08-19 00:30:00,2.94184,2.944,2.93942,2.94343,8630000.0
2009-08-19 00:31:00,2.93776,2.94219,2.93776,2.9388,10130000.0
2009-08-19 00:32:00,2.94319,2.94374,2.93956,2.93956,6500000.0
2009-08-19 00:33:00,2.94285,2.94312,2.93858,2.94312,7000000.0
2009-08-19 00:34:00,2.94045,2.94255,2.93789,2.94255,9250000.0
2009-08-19 00:35:00,2.94291,2.94302,2.93969,2.93969,7250000.0
2009-08-19 00:36:00,2.94025,2.9423,2.94025,2.94112,6500000.0
2009-08-19 00:37:00,2.94214,2.94219,2.93654,2.93804,8000000.0
2009-08-19 00:38:00,2.94118,2.94528,2.93962,2.93962,10380000.0
2009-08-19 00:39:00,2.93666,2.94217,2.93666,2.94217,8250000.0
2009-08-19 00:40:00,2.9423,2.94273,2.93959,2.94256,7000000.0
2009-08-19 00:41:00,2.93818,2.94156,2.93764,2.94021,12000000.0
2009-08-19 00:42:00,2.94488,2.94488,2.93731,2.94298,11000000.0
2009-08-19 00:43:00,2.94672,2.94672,2.94265,2.94643,9750000.0
2009-08-19 00:45:00,2.94428,2.94668,2.94428,2.94612,6250000.0
2009-08-19 00:46:00,2.94,2.94,2.93652,2.93853,6500000.0
2009-08-19 00:47:00,2.94204,2.94467,2.94092,2.94092,6750000.0
2009-08-19 00:48:00,2.93954,2.94286,2.93773,2.94055,7000000.0
2009-08-19 00:49:00,2.94025,2.94458,2.93913,2.94055,7130000.0
2009-08-19 00:50:00,2.94104,2.9425,2.94092,2.94192,9000000.0
2009-08-19 00:51:00,2.94226,2.94253,2.94007,2.94007,9250000.0
2009-08-19 00:52:00,2.94213,2.94245,2.9395,2.94245,7000000.0
2009-08-19 00:53:00,2.93752,2.94013,2.93393,2.93772,7630000.0
2009-08-19 00:54:00,2.94491,2.94685,2.94114,2.94114,6500000.0
2009-08-19 00:55:00,2.93946,2.94137,2.9376,2.93812,8750000.0
2009-08-19 00:56:00,2.93995,2.94525,2.93995,2.94154,5750000.0
2009-08-19 00:57:00,2.93927,2.94291,2.93927,2.94163,7750000.0
2009-08-19 00:58:00,2.94532,2.94532,2.94069,2.94225,8250000.0
2009-08-19 00:59:00,2.9427,2.94312,2.93978,2.94302,5500000.0
2009-08-19 01:00:00,2.94373,2.94562,2.94279,2.94429,8500000.0
2009-08-19 01:01:00,2.94332,2.94332,2.94231,2.94288,5500000.0
2009-08-19 01:02:00,2.94621,2.94663,2.94268,2.94622,7250000.0
2009-08-19 01:04:00,2.94095,2.94277,2.93781,2.94277,5250000.0
2009-08-19 01:05:00,2.94079,2.94569,2.94002,2.94569,9750000.0
2009-08-19 01:07:00,2.94044,2.94343,2.93952,2.94058,15500000.0
2009-08-19 01:08:00,2.94259,2.94259,2.93747,2.93747,7000000.0
2009-08-19 01:09:00,2.94194,2.94194,2.93558,2.93835,8250000.0
2009-08-19 01:10:00,2.93828,2.94053,2.93638,2.93992,11250000.0
2009-08-19 01:11:00,2.93802,2.94033,2.93662,2.93982,7000000.0
2009-08-19 01:12:00,2.94627,2.94672,2.94422,2.94672,5750000.0
2009-08-19 01:14:00,2.94673,2.94673,2.94422,2.94615,8250000.0
2009-08-19 01:16:00,2.94024,2.94275,2.93965,2.94275,6130000.0
2009-08-19 01:17:00,2.94082,2.94155,2.93626,2.93998,5750000.0
2009-08-19 01:18:00,2.94154,2.94154,2.9355,2.93588,5500000.0
2009-08-19 01:19:00,2.94032,2.94208,2.9395,2.94075,11750000.0
2009-08-19 01:20:00,2.94047,2.94232,2.9398,2.9398,10750000.0
2009-08-19 01:22:00,2.94248,2.94248,2.93896,2.93975,5250000.0
2009-08-19 01:23:00,2.93842,2.94055,2.93739,2.93739,7750000.0
2009-08-19 01:24:00,2.93918,2.94101,2.93645,2.94101,6750000.0
2009-08-19 01:25:00,2.93776,2.94093,2.93776,2.94093,6500000.0
2009-08-19 01:26:00,2.94081,2.94081,2.93605,2.94036,6750000.0
2009-08-19 01:27:00,2.94079,2.94254,2.93978,2.94237,5750000.0
2009-08-19 01:28:00,2.9408,2.9408,2.93407,2.94008,18750000.0
2009-08-19 01:29:00,2.94271,2.94271,2.93623,2.93862,5630000.0
2009-08-19 01:30:00,2.93443,2.94336,2.93287,2.94336,10750000.0
2009-08-19 01:31:00,2.93717,2.94006,2.93584,2.94006,17750000.0
2009-08-19 01:32:00,2.94203,2.94305,2.93709,2.94103,9000000.0
2009-08-19 01:33:00,2.93882,2.94099,2.93375,2.94099,18750000.0
2009-08-19 01:34:00,2.93809,2.93981,2.93757,2.93981,5500000.0
2009-08-19 01:35:00,2.94056,2.94072,2.93776,2.94072,7130000.0
2009-08-19 01:36:00,2.93813,2.9412,2.93716,2.93724,9630000.0
2009-08-19 01:37:00,2.93703,2.93703,2.93329,2.93695,9380000.0
2009-08-19 01:38:00,2.9348,2.94322,2.9348,2.94322,6750000.0
2009-08-19 01:39:00,2.94111,2.94316,2.93343,2.94316,8750000.0
2009-08-19 01:40:00,2.93589,2.94092,2.93513,2.94092,8500000.0
2009-08-19 01:41:00,2.94109,2.94109,2.93718,2.93718,10000000.0
2009-08-19 01:43:00,2.94017,2.94347,2.93812,2.93812,5500000.0
2009-08-19 01:44:00,2.93953,2.94089,2.93827,2.93827,6380000.0
2009-08-19 01:45:00,2.94408,2.94408,2.93848,2.93848,5500000.0
2009-08-19 01:46:00,2.93881,2.93881,2.93656,2.93744,6250000.0
2009-08-19 01:47:00,2.94388,2.94388,2.93416,2.93776,7500000.0
2009-08-19 01:48:00,2.93779,2.94286,2.93721,2.94286,7750000.0
2009-08-19 01:49:00,2.93729,2.94009,2.93597,2.94009,7000000.0
2009-08-19 01:50:00,2.93423,2.94094,2.93423,2.94094,10250000.0
2009-08-19 01:51:00,2.93365,2.93983,2.93365,2.93983,6000000.0
2009-08-19 01:52:00,2.93912,2.94091,2.93741,2.94068,8000000.0
2009-08-19 01:53:00,2.93276,2.93916,2.93276,2.93887,6250000.0
2009-08-19 01:54:00,2.93065,2.94045,2.93065,2.93963,6250000.0
2009-08-19 01:55:00,2.93862,2.93863,2.9314,2.93863,9500000.0
2009-08-19 01:56:00,2.93777,2.94062,2.93584,2.93922,11000000.0
2009-08-19 01:57:00,2.92964,2.94084,2.92964,2.93937,9130000.0
2009-08-19 01:58:00,2.93752,2.93796,2.93393,2.93796,9000000.0
2009-08-19 02:01:00,2.93722,2.94079,2.93426,2.93686,6500000.0
2009-08-19 02:02:00,2.94005,2.94005,2.92968,2.93897,8750000.0
2009-08-19 02:03:00,2.93462,2.93829,2.93423,2.93829,6500000.0
2009-08-19 02:04:00,2.93824,2.93826,2.93469,2.93826,8500000.0
2009-08-19 02:05:00,2.94062,2.94062,2.93514,2.93679,6000000.0
2009-08-19 02:06:00,2.9343,2.94077,2.9343,2.94077,7500000.0
2009-08-19 02:07:00,2.93942,2.93942,2.93258,2.93828,10750000.0
2009-08-19 02:08:00,2.93483,2.93817,2.93451,2.93451,5500000.0
2009-08-19 02:09:00,2.93305,2.93941,2.93005,2.93753,7500000.0
2009-08-19 02:10:00,2.93787,2.9395,2.9328,2.9328,6630000.0
2009-08-19 02:11:00,2.93804,2.93804,2.92997,2.92997,3000000.0
2009-08-19 02:12:00,2.9389,2.94144,2.93196,2.93406,13380000.0
2009-08-19 02:13:00,2.93331,2.93723,2.93331,2.93723,1500000.0
2009-08-19 02:14:00,2.93484,2.94156,2.93343,2.94009,6250000.0
2009-08-19 02:15:00,2.93835,2.94053,2.93669,2.93816,8250000.0
2009-08-19 02:16:00,2.93366,2.93809,2.93298,2.93809,3750000.0
2009-08-19 02:17:00,2.933,2.94121,2.933,2.93961,6880000.0
2009-08-19 02:18:00,2.93915,2.93915,2.93329,2.93329,7880000.0
2009-08-19 02:19:00,2.93348,2.93348,2.93164,2.93164,2250000.0
2009-08-19 02:20:00,2.93339,2.93419,2.9299,2.93341,6250000.0
2009-08-19 02:21:00,2.93378,2.93386,2.9296,2.93316,4130000.0
2009-08-19 02:22:00,2.93319,2.93355,2.93319,2.93355,1750000.0
2009-08-19 02:23:00,2.93085,2.93156,2.92954,2.92997,6750000.0
2009-08-19 02:24:00,2.93408,2.93408,2.93073,2.93073,1500000.0
2009-08-19 02:25:00,2.93406,2.93406,2.92973,2.92973,1750000.0
2009-08-19 02:26:00,2.93296,2.93528,2.93296,2.93528,2250000.0
2009-08-19 02:27:00,2.9355,2.9355,2.93486,2.93486,4000000.0
2009-08-19 02:28:00,2.9352,2.93632,2.93375,2.93632,8500000.0
2009-08-19 02:29:00,2.93599,2.93618,2.93285,2.93586,5500000.0
2009-08-19 02:30:00,2.93485,2.93672,2.9336,2.9358,6000000.0
2009-08-19 02:31:00,2.9325,2.93493,2.9325,2.93493,1500000.0
2009-08-19 02:32:00,2.93549,2.93591,2.93191,2.93545,7500000.0
2009-08-19 02:33:00,2.93546,2.93546,2.93315,2.93496,5500000.0
2009-08-19 02:34:00,2.93506,2.93549,2.93101,2.93101,2500000.0
2009-08-19 02:35:00,2.93477,2.93477,2.93447,2.93468,5500000.0
2009-08-19 02:36:00,2.93491,2.93491,2.93334,2.93334,2500000.0
2009-08-19 02:37:00,2.93468,2.93478,2.93365,2.93365,2250000.0
2009-08-19 02:38:00,2.93358,2.93358,2.93358,2.93358,750000.0
2009-08-19 02:39:00,2.93524,2.93526,2.93335,2.9346,5750000.0
2009-08-19 02:40:00,2.9355,2.9355,2.93065,2.93381,5500000.0
2009-08-19 02:41:00,2.93302,2.93302,2.93302,2.93302,750000.0
2009-08-19 02:42:00,2.93562,2.93562,2.93562,2.93562,750000.0
2009-08-19 02:43:00,2.93444,2.93557,2.93444,2.93557,3000000.0
2009-08-19 02:44:00,2.93603,2.93603,2.93587,2.93587,1500000.0
2009-08-19 02:45:00,2.93573,2.93578,2.93363,2.93564,5630000.0
2009-08-19 02:46:00,2.93593,2.93611,2.9323,2.93568,7000000.0
2009-08-19 02:47:00,2.93577,2.93577,2.93391,2.93391,5500000.0
2009-08-19 02:48:00,2.93551,2.93929,2.93397,2.93929,6250000.0
2009-08-19 02:49:00,2.9364,2.94006,2.9364,2.94006,5500000.0
2009-08-19 02:50:00,2.94102,2.94102,2.93739,2.94013,7750000.0
2009-08-19 02:51:00,2.93983,2.9402,2.93659,2.93659,8880000.0
2009-08-19 02:52:00,2.9391,2.93946,2.93593,2.93921,8250000.0
2009-08-19 02:53:00,2.93793,2.93976,2.93793,2.93812,4500000.0
2009-08-19 02:54:00,2.93744,2.94063,2.93663,2.93925,9750000.0
2009-08-19 02:55:00,2.94041,2.94149,2.9362,2.9362,10250000.0
2009-08-19 02:56:00,2.93627,2.94032,2.93178,2.93617,13630000.0
2009-08-19 02:57:00,2.93995,2.93995,2.93424,2.93424,9750000.0
2009-08-19 02:58:00,2.93597,2.94029,2.93564,2.93626,12380000.0
2009-08-19 02:59:00,2.93655,2.94163,2.93296,2.93603,6750000.0
2009-08-19 03:00:00,2.93586,2.94226,2.93583,2.9397,16500000.0
2009-08-19 03:01:00,2.93843,2.93856,2.93212,2.93322,11250000.0
2009-08-19 03:02:00,2.93963,2.94185,2.93375,2.94044,10500000.0
2009-08-19 03:03:00,2.93884,2.9397,2.93713,2.93925,10500000.0
2009-08-19 03:04:00,2.94051,2.94051,2.93571,2.9381,19250000.0
2009-08-19 03:05:00,2.93994,2.93994,2.93588,2.93588,6500000.0
2009-08-19 03:06:00,2.93628,2.94203,2.93524,2.93744,15630000.0
2009-08-19 03:07:00,2.94036,2.94036,2.93543,2.93825,17500000.0
2009-08-19 03:08:00,2.93939,2.94036,2.93415,2.93415,11630000.0
2009-08-19 03:09:00,2.94038,2.94038,2.93617,2.94005,11750000.0
2009-08-19 03:10:00,2.94399,2.94399,2.93787,2.94123,11250000.0
2009-08-19 03:11:00,2.94046,2.94219,2.93877,2.94219,5250000.0
2009-08-19 03:12:00,2.93795,2.94029,2.93571,2.94029,13250000.0
2009-08-19 03:13:00,2.93651,2.94201,2.93651,2.94201,8250000.0
2009-08-19 03:14:00,2.9388,2.94131,2.93717,2.94131,7500000.0
2009-08-19 03:15:00,2.94125,2.94125,2.93893,2.94063,7000000.0
2009-08-19 03:16:00,2.94142,2.94236,2.93803,2.94135,10750000.0
2009-08-19 03:17:00,2.94245,2.94376,2.94135,2.94274,8250000.0
2009-08-19 03:18:00,2.93787,2.94269,2.93787,2.94226,7880000.0
2009-08-19 03:19:00,2.94049,2.94231,2.93729,2.94194,12750000.0
2009-08-19 03:20:00,2.93778,2.9441,2.93778,2.94296,6250000.0
2009-08-19 03:21:00,2.94087,2.9425,2.93997,2.94246,7250000.0
2009-08-19 03:22:00,2.94232,2.94232,2.93952,2.94163,8750000.0
2009-08-19 03:23:00,2.94038,2.94137,2.93825,2.93977,8000000.0
2009-08-19 03:24:00,2.94291,2.94291,2.94193,2.94202,8130000.0
2009-08-19 03:25:00,2.94061,2.94178,2.93795,2.93795,12750000.0
2009-08-19 03:26:00,2.94209,2.94249,2.93911,2.93911,5750000.0
2009-08-19 03:27:00,2.93863,2.94252,2.93863,2.94189,13130000.0
2009-08-19 03:28:00,2.94474,2.94474,2.93698,2.94009,6750000.0
2009-08-19 03:29:00,2.94103,2.94103,2.93792,2.94001,12380000.0
2009-08-19 03:30:00,2.9415,2.94188,2.93703,2.93967,5500000.0
2009-08-19 03:31:00,2.94074,2.94074,2.93475,2.9385,9750000.0
2009-08-19 03:32:00,2.93911,2.94119,2.93698,2.93919,9500000.0
2009-08-19 03:33:00,2.94129,2.94387,2.93889,2.93933,5630000.0
2009-08-19 03:34:00,2.94088,2.94142,2.93848,2.93918,11500000.0
2009-08-19 03:35:00,2.94176,2.94369,2.93885,2.93939,7250000.0
2009-08-19 03:36:00,2.93899,2.94034,2.93656,2.93998,11250000.0
2009-08-19 03:37:00,2.93722,2.94085,2.93677,2.94049,11250000.0
2009-08-19 03:38:00,2.94057,2.94057,2.93842,2.93842,6750000.0
2009-08-19 03:39:00,2.94002,2.94099,2.93745,2.93745,9250000.0
2009-08-19 03:40:00,2.94058,2.94123,2.93811,2.93911,8750000.0
2009-08-19 03:41:00,2.93935,2.9411,2.93851,2.9411,9630000.0
2009-08-19 03:42:00,2.94028,2.94499,2.93962,2.94094,11250000.0
2009-08-19 03:43:00,2.94162,2.94162,2.93731,2.93992,7380000.0
2009-08-19 03:44:00,2.94237,2.94245,2.93753,2.93959,8750000.0
2009-08-19 03:45:00,2.93944,2.9409,2.93715,2.94043,6250000.0
2009-08-19 03:46:00,2.94242,2.94242,2.94023,2.94138,6750000.0
2009-08-19 03:47:00,2.94265,2.94265,2.94041,2.9408,5500000.0
2009-08-19 03:48:00,2.93918,2.94183,2.93715,2.94021,8250000.0
2009-08-19 03:49:00,2.94166,2.94351,2.93942,2.94309,10250000.0
2009-08-19 03:50:00,2.93869,2.94158,2.93797,2.94158,7500000.0
2009-08-19 03:51:00,2.94228,2.94232,2.93799,2.93799,7880000.0
2009-08-19 03:52:00,2.94234,2.94296,2.94017,2.94157,5750000.0
2009-08-19 03:53:00,2.94227,2.94502,2.9418,2.94237,9500000.0
2009-08-19 03:54:00,2.94233,2.94246,2.93881,2.9422,8500000.0
2009-08-19 03:55:00,2.94362,2.94476,2.94197,2.94197,12000000.0
2009-08-19 03:56:00,2.94036,2.94404,2.93778,2.9407,6750000.0
2009-08-19 03:57:00,2.9418,2.94337,2.93881,2.93881,11000000.0
2009-08-19 03:58:00,2.94041,2.94568,2.94035,2.94391,6750000.0
2009-08-19 03:59:00,2.94111,2.94325,2.93928,2.94168,9000000.0
2009-08-19 04:00:00,2.94216,2.94477,2.93968,2.9418,9630000.0
2009-08-19 04:01:00,2.94174,2.94226,2.93877,2.93877,13630000.0
2009-08-19 04:02:00,2.94425,2.94425,2.93767,2.94025,7500000.0
2009-08-19 04:03:00,2.94221,2.94221,2.93833,2.94113,12000000.0
2009-08-19 04:04:00,2.94218,2.94236,2.93731,2.94141,11250000.0
2009-08-19 04:05:00,2.93923,2.94186,2.93706,2.94084,12000000.0
2009-08-19 04:06:00,2.94001,2.94151,2.93933,2.93933,10000000.0
2009-08-19 04:07:00,2.94225,2.94404,2.94099,2.94114,14250000.0
2009-08-19 04:08:00,2.93698,2.94257,2.93698,2.94203,6500000.0
2009-08-19 04:09:00,2.94053,2.94195,2.93795,2.93795,8000000.0
2009-08-19 04:10:00,2.94203,2.94203,2.93986,2.9405,5750000.0
2009-08-19 04:11:00,2.9399,2.94149,2.93772,2.94145,7000000.0
2009-08-19 04:12:00,2.9414,2.9414,2.94026,2.94131,8130000.0
2009-08-19 04:13:00,2.9424,2.94321,2.93901,2.93982,9250000.0
2009-08-19 04:14:00,2.94057,2.94367,2.93916,2.93983,7000000.0
2009-08-19 04:15:00,2.94117,2.94117,2.93612,2.93922,9750000.0
2009-08-19 04:16:00,2.93842,2.94223,2.93842,2.93957,6000000.0
2009-08-19 04:17:00,2.94129,2.94162,2.93732,2.94162,8250000.0
2009-08-19 04:18:00,2.94308,2.94337,2.93997,2.94104,9880000.0
2009-08-19 04:19:00,2.94072,2.94103,2.93906,2.93949,7000000.0
2009-08-19 04:20:00,2.94015,2.94091,2.93804,2.93971,12750000.0
2009-08-19 04:21:00,2.93947,2.94172,2.93947,2.94172,5750000.0
2009-08-19 04:22:00,2.93918,2.94195,2.9376,2.94175,11880000.0
2009-08-19 04:23:00,2.93751,2.94069,2.93419,2.9395,9250000.0
2009-08-19 04:24:00,2.93911,2.9407,2.93636,2.93891,11750000.0
2009-08-19 04:25:00,2.93963,2.94418,2.93916,2.94008,8500000.0
2009-08-19 04:26:00,2.94021,2.94148,2.93733,2.9413,11250000.0
2009-08-19 04:27:00,2.94062,2.94323,2.9404,2.94145,12500000.0
2009-08-19 04:28:00,2.93962,2.94254,2.93786,2.93907,12750000.0
2009-08-19 04:29:00,2.94433,2.94433,2.93866,2.93984,7250000.0
2009-08-19 04:30:00,2.93529,2.94095,2.93529,2.94095,5500000.0
2009-08-19 04:31:00,2.93945,2.94276,2.93755,2.93755,6380000.0
2009-08-19 04:32:00,2.93891,2.9436,2.93745,2.9406,9500000.0
2009-08-19 04:33:00,2.94121,2.94194,2.93871,2.93897,11000000.0
2009-08-19 04:34:00,2.9399,2.94155,2.93818,2.93982,7500000.0
2009-08-19 04:35:00,2.94001,2.94118,2.93693,2.94118,7000000.0
2009-08-19 04:36:00,2.9397,2.94396,2.93864,2.93989,7000000.0
2009-08-19 04:37:00,2.94001,2.94065,2.93875,2.93908,11250000.0
2009-08-19 04:38:00,2.93971,2.9424,2.93971,2.9424,7880000.0
2009-08-19 04:39:00,2.93958,2.94149,2.93958,2.94133,6130000.0
2009-08-19 04:40:00,2.93768,2.94248,2.93768,2.94154,7500000.0
2009-08-19 04:41:00,2.93964,2.9439,2.9389,2.94109,9500000.0
2009-08-19 04:42:00,2.93744,2.9412,2.93615,2.9412,5750000.0
2009-08-19 04:43:00,2.93763,2.94273,2.93763,2.94042,5750000.0
2009-08-19 04:44:00,2.94073,2.94098,2.93673,2.93876,9750000.0
2009-08-19 04:45:00,2.94111,2.94316,2.93918,2.94015,6250000.0
2009-08-19 04:46:00,2.94144,2.94205,2.94065,2.94106,7500000.0
2009-08-19 04:47:00,2.94044,2.94203,2.93987,2.94114,11500000.0
2009-08-19 04:48:00,2.94151,2.94169,2.93732,2.94092,8250000.0
2009-08-19 04:49:00,2.93738,2.9431,2.93738,2.94071,13130000.0
2009-08-19 04:50:00,2.94092,2.94117,2.93763,2.94041,8250000.0
2009-08-19 04:51:00,2.94049,2.94156,2.93956,2.93983,6880000.0
2009-08-19 04:52:00,2.94048,2.94338,2.93679,2.93954,8500000.0
2009-08-19 04:53:00,2.93991,2.94097,2.9363,2.9382,8000000.0
2009-08-19 04:54:00,2.94168,2.94376,2.93995,2.93995,9250000.0
2009-08-19 04:55:00,2.93979,2.94145,2.93699,2.93949,11500000.0
2009-08-19 04:56:00,2.93682,2.94277,2.93682,2.93795,11250000.0
2009-08-19 04:57:00,2.94104,2.94104,2.93865,2.93996,10630000.0
2009-08-19 04:58:00,2.94008,2.94382,2.93794,2.9403,6500000.0
2009-08-19 04:59:00,2.94011,2.9441,2.93929,2.9441,6750000.0
2009-08-19 05:00:00,2.939,2.94077,2.93578,2.93946,8000000.0
2009-08-19 05:01:00,2.94034,2.94402,2.93888,2.9411,7750000.0
2009-08-19 05:02:00,2.94099,2.94148,2.94046,2.94057,9760000.0
2009-08-19 05:03:00,2.94103,2.94195,2.93754,2.94118,10250000.0
2009-08-19 05:04:00,2.93936,2.94106,2.93819,2.94106,6000000.0
2009-08-19 05:05:00,2.94144,2.94471,2.94144,2.9432,7000000.0
2009-08-19 05:06:00,2.94146,2.94277,2.94068,2.94177,13000000.0
2009-08-19 05:07:00,2.94187,2.94405,2.93935,2.94351,11000000.0
2009-08-19 05:08:00,2.94138,2.94548,2.94056,2.94548,8000000.0
2009-08-19 05:09:00,2.94135,2.94265,2.94041,2.94265,6000000.0
2009-08-19 05:10:00,2.9424,2.94485,2.93956,2.94084,12380000.0
2009-08-19 05:11:00,2.94079,2.94274,2.93884,2.94086,5250000.0
2009-08-19 05:12:00,2.94042,2.94114,2.9373,2.93841,8250000.0
2009-08-19 05:13:00,2.94094,2.94223,2.9394,2.941,12750000.0
2009-08-19 05:14:00,2.94415,2.94415,2.93776,2.93998,10750000.0
2009-08-19 05:15:00,2.93979,2.93982,2.93792,2.93981,7000000.0
2009-08-19 05:16:00,2.94036,2.94194,2.93937,2.94063,14750000.0
2009-08-19 05:17:00,2.93474,2.94064,2.93474,2.9404,5500000.0
2009-08-19 05:18:00,2.94111,2.94142,2.93977,2.93977,5500000.0
2009-08-19 05:19:00,2.94017,2.94345,2.93863,2.94262,11000000.0
2009-08-19 05:20:00,2.94221,2.94221,2.93873,2.94216,11250000.0
2009-08-19 05:21:00,2.94134,2.94427,2.93793,2.93793,7250000.0
2009-08-19 05:22:00,2.94111,2.94227,2.93965,2.94199,7000000.0
2009-08-19 05:23:00,2.94186,2.94364,2.93754,2.94097,7250000.0
2009-08-19 05:24:00,2.94076,2.94218,2.937,2.94218,10000000.0
2009-08-19 05:25:00,2.94131,2.94278,2.93916,2.93916,9750000.0
2009-08-19 05:26:00,2.94109,2.94255,2.93844,2.94102,10000000.0
2009-08-19 05:27:00,2.93688,2.94106,2.93688,2.93852,10630000.0
2009-08-19 05:28:00,2.94278,2.94421,2.9373,2.9373,6250000.0
2009-08-19 05:29:00,2.94137,2.94179,2.93766,2.94155,8130000.0
2009-08-19 05:30:00,2.9408,2.94139,2.93772,2.94041,7750000.0
2009-08-19 05:31:00,2.94109,2.94293,2.94109,2.94135,10000000.0
2009-08-19 05:32:00,2.94168,2.94363,2.94075,2.94122,6750000.0
2009-08-19 05:33:00,2.94078,2.94198,2.93649,2.93649,8000000.0
2009-08-19 05:34:00,2.94229,2.94405,2.93741,2.93741,11000000.0
2009-08-19 05:35:00,2.93682,2.94142,2.93682,2.94013,11750000.0
2009-08-19 05:36:00,2.9444,2.9444,2.941,2.941,6000000.0
2009-08-19 05:37:00,2.93851,2.94329,2.93791,2.94065,10250000.0
2009-08-19 05:38:00,2.94025,2.94087,2.93477,2.94054,11250000.0
2009-08-19 05:39:00,2.94151,2.94232,2.93838,2.94232,11750000.0
2009-08-19 05:40:00,2.94045,2.94251,2.93621,2.94251,6250000.0
2009-08-19 05:41:00,2.9398,2.94461,2.93936,2.94461,5500000.0
2009-08-19 05:42:00,2.94088,2.94185,2.93866,2.94078,6500000.0
2009-08-19 05:43:00,2.93937,2.94185,2.93937,2.94185,6630000.0
2009-08-19 05:44:00,2.94019,2.94164,2.93803,2.93803,6750000.0
2009-08-19 05:45:00,2.94461,2.94461,2.94038,2.9405,6750000.0
2009-08-19 05:46:00,2.94201,2.94315,2.94116,2.94163,15000000.0
2009-08-19 05:47:00,2.93993,2.94053,2.93888,2.93953,10380000.0
2009-08-19 05:48:00,2.94388,2.94388,2.94043,2.94223,7000000.0
2009-08-19 05:49:00,2.93827,2.94162,2.93569,2.9384,8000000.0
2009-08-19 05:52:00,2.94102,2.94445,2.94051,2.94445,4000000.0
2009-08-19 05:53:00,2.94114,2.94238,2.94076,2.94092,4500000.0
2009-08-19 05:54:00,2.94088,2.94406,2.94022,2.94105,9000000.0
2009-08-19 05:55:00,2.9405,2.9416,2.93741,2.9416,11750000.0
2009-08-19 05:56:00,2.93992,2.94053,2.93807,2.93992,8000000.0
2009-08-19 05:57:00,2.94149,2.94172,2.93999,2.93999,7000000.0
2009-08-19 05:58:00,2.93789,2.94079,2.93789,2.93882,5250000.0
2009-08-19 05:59:00,2.93849,2.94119,2.93707,2.93799,9500000.0
2009-08-19 06:00:00,2.94182,2.94182,2.93815,2.94167,6250000.0
2009-08-19 06:01:00,2.94032,2.94112,2.93786,2.93786,6000000.0
2009-08-19 06:02:00,2.9376,2.94104,2.9376,2.94014,4000000.0
2009-08-19 06:03:00,2.94198,2.94375,2.93804,2.94035,7000000.0
2009-08-19 06:04:00,2.93949,2.94027,2.93877,2.93935,10380000.0
2009-08-19 06:05:00,2.93973,2.94039,2.93691,2.94038,8500000.0
2009-08-19 06:06:00,2.93935,2.94095,2.93935,2.93962,5250000.0
2009-08-19 06:07:00,2.9414,2.9417,2.93856,2.9417,11250000.0
2009-08-19 06:08:00,2.93997,2.94012,2.93847,2.94012,3000000.0
2009-08-19 06:09:00,2.93989,2.94078,2.93808,2.94078,9500000.0
2009-08-19 06:10:00,2.941,2.94168,2.93633,2.94106,4000000.0
2009-08-19 06:11:00,2.94028,2.9403,2.94025,2.9403,3750000.0
2009-08-19 06:12:00,2.9401,2.94087,2.93798,2.93858,9000000.0
2009-08-19 06:13:00,2.93857,2.94153,2.93857,2.94014,7380000.0
2009-08-19 06:14:00,2.94121,2.94121,2.93759,2.93935,6500000.0
2009-08-19 06:15:00,2.94216,2.94387,2.93994,2.93994,7000000.0
2009-08-19 06:16:00,2.93963,2.94078,2.93577,2.93928,7880000.0
2009-08-19 06:17:00,2.93968,2.94099,2.93848,2.94019,6000000.0
2009-08-19 06:18:00,2.94021,2.94047,2.93889,2.94045,4500000.0
2009-08-19 06:19:00,2.94157,2.94157,2.93882,2.9412,6750000.0
2009-08-19 06:20:00,2.93996,2.94119,2.93996,2.94003,7500000.0
2009-08-19 06:21:00,2.93928,2.94121,2.93649,2.93746,9000000.0
2009-08-19 06:22:00,2.94041,2.94153,2.93968,2.94153,4500000.0
2009-08-19 06:23:00,2.93981,2.94165,2.93631,2.93631,6000000.0
2009-08-19 06:24:00,2.93926,2.942,2.93725,2.94078,9250000.0
2009-08-19 06:25:00,2.93739,2.94103,2.93739,2.93961,12500000.0
2009-08-19 06:26:00,2.9401,2.94292,2.93823,2.93823,10750000.0
2009-08-19 06:27:00,2.93972,2.93972,2.93408,2.93716,9630000.0
2009-08-19 06:28:00,2.93851,2.94211,2.93745,2.93942,6000000.0
2009-08-19 06:29:00,2.93833,2.94063,2.93599,2.93965,7500000.0
2009-08-19 06:30:00,2.93821,2.94007,2.93821,2.94007,7000000.0
2009-08-19 06:31:00,2.93826,2.94325,2.93826,2.94325,4000000.0
2009-08-19 06:32:00,2.94143,2.94143,2.93718,2.94126,7500000.0
2009-08-19 06:33:00,2.93907,2.94079,2.93901,2.93901,8000000.0
2009-08-19 06:34:00,2.93908,2.94096,2.93818,2.94096,4500000.0
2009-08-19 06:35:00,2.94105,2.94226,2.94105,2.94226,1500000.0
2009-08-19 06:36:00,2.9376,2.93883,2.93381,2.93623,11750000.0
2009-08-19 06:37:00,2.94309,2.94309,2.93723,2.94106,10000000.0
2009-08-19 06:38:00,2.93967,2.94089,2.93767,2.93933,6250000.0
2009-08-19 06:39:00,2.93955,2.94152,2.93684,2.94032,12500000.0
2009-08-19 06:40:00,2.94032,2.94126,2.93694,2.94025,8500000.0
2009-08-19 06:41:00,2.93972,2.93972,2.93906,2.93933,2500000.0
2009-08-19 06:42:00,2.93749,2.94057,2.93749,2.94049,7000000.0
2009-08-19 06:43:00,2.93867,2.94085,2.93763,2.93922,6250000.0
2009-08-19 06:44:00,2.9378,2.94033,2.93658,2.93982,9000000.0
2009-08-19 06:45:00,2.93729,2.94064,2.93729,2.93952,5000000.0
2009-08-19 06:46:00,2.93879,2.94008,2.93721,2.93721,7000000.0
2009-08-19 06:47:00,2.93901,2.93965,2.93605,2.93876,8380000.0
2009-08-19 06:48:00,2.94005,2.94166,2.93886,2.94142,9500000.0
2009-08-19 06:49:00,2.93893,2.94019,2.93633,2.93883,13250000.0
2009-08-19 06:50:00,2.93672,2.93985,2.93672,2.93985,4500000.0
2009-08-19 06:51:00,2.93905,2.9428,2.9382,2.93954,10250000.0
2009-08-19 06:52:00,2.9381,2.93863,2.93486,2.93514,6000000.0
2009-08-19 06:53:00,2.93864,2.94119,2.938,2.93906,8880000.0
2009-08-19 06:54:00,2.93836,2.9407,2.93516,2.9407,10500000.0
2009-08-19 06:55:00,2.93919,2.94187,2.93859,2.93859,7500000.0
2009-08-19 06:56:00,2.93709,2.94021,2.93583,2.9387,5500000.0
2009-08-19 06:57:00,2.93774,2.9409,2.93562,2.93896,6380000.0
2009-08-19 06:58:00,2.93959,2.93968,2.93607,2.93968,8130000.0
2009-08-19 06:59:00,2.93733,2.93972,2.93593,2.93935,5750000.0
2009-08-19 07:00:00,2.93889,2.94271,2.93889,2.93893,10880000.0
2009-08-19 07:01:00,2.93609,2.9404,2.93609,2.93985,9630000.0
2009-08-19 07:02:00,2.93851,2.94112,2.93812,2.93993,12500000.0
2009-08-19 07:03:00,2.9401,2.94262,2.93914,2.94086,9500000.0
2009-08-19 07:04:00,2.93745,2.94286,2.93745,2.94189,7380000.0
2009-08-19 07:05:00,2.93685,2.94142,2.93685,2.94021,4500000.0
2009-08-19 07:06:00,2.93957,2.94273,2.9385,2.94009,6500000.0
2009-08-19 07:07:00,2.94089,2.94329,2.93745,2.94101,7250000.0
2009-08-19 07:08:00,2.94164,2.94164,2.93829,2.94014,6750000.0
2009-08-19 07:09:00,2.94019,2.94125,2.9368,2.93991,7000000.0
2009-08-19 07:10:00,2.94034,2.94175,2.93922,2.94175,9250000.0
2009-08-19 07:11:00,2.94176,2.94176,2.93866,2.94099,6000000.0
2009-08-19 07:12:00,2.94088,2.94172,2.93947,2.94117,8000000.0
2009-08-19 07:13:00,2.94472,2.94472,2.94202,2.94202,3250000.0
2009-08-19 07:14:00,2.94073,2.94177,2.94073,2.94177,3750000.0
2009-08-19 07:15:00,2.94196,2.94345,2.93992,2.94202,8250000.0
2009-08-19 07:16:00,2.94135,2.94406,2.93962,2.9413,11880000.0
2009-08-19 07:17:00,2.94148,2.94277,2.93787,2.9389,13380000.0
2009-08-19 07:18:00,2.93804,2.94492,2.93804,2.94492,6750000.0
2009-08-19 07:19:00,2.94213,2.94269,2.93898,2.94082,6250000.0
2009-08-19 07:20:00,2.93989,2.94234,2.93847,2.94234,10130000.0
2009-08-19 07:21:00,2.94001,2.94228,2.93906,2.94189,5250000.0
2009-08-19 07:22:00,2.94257,2.94257,2.94089,2.94176,6000000.0
2009-08-19 07:23:00,2.93951,2.94145,2.93951,2.94046,4000000.0
2009-08-19 07:24:00,2.94117,2.94425,2.94052,2.94052,5250000.0
2009-08-19 07:25:00,2.93803,2.94201,2.93803,2.94177,6750000.0
2009-08-19 07:26:00,2.94447,2.94447,2.93949,2.94244,11500000.0
2009-08-19 07:27:00,2.94186,2.94292,2.93936,2.94218,7000000.0
2009-08-19 07:28:00,2.9428,2.94298,2.94066,2.94066,14000000.0
2009-08-19 07:29:00,2.94259,2.94499,2.94101,2.94312,9000000.0
2009-08-19 07:30:00,2.94297,2.94429,2.94141,2.94251,5500000.0
2009-08-19 07:31:00,2.9439,2.9439,2.9338,2.94207,5500000.0
2009-08-19 07:32:00,2.94428,2.94535,2.9435,2.94436,6000000.0
2009-08-19 07:33:00,2.94143,2.94385,2.93812,2.94263,8000000.0
2009-08-19 07:34:00,2.94359,2.94433,2.94024,2.94377,8750000.0
2009-08-19 07:35:00,2.9333,2.94381,2.9333,2.94381,5630000.0
2009-08-19 07:36:00,2.9449,2.9449,2.93753,2.94398,8750000.0
2009-08-19 07:37:00,2.94497,2.94618,2.94159,2.94458,10500000.0
2009-08-19 07:38:00,2.94334,2.94814,2.94334,2.94734,5500000.0
2009-08-19 07:39:00,2.94608,2.94676,2.94438,2.94438,6880000.0
2009-08-19 07:40:00,2.9465,2.94699,2.94454,2.94454,7880000.0
2009-08-19 07:41:00,2.94626,2.94706,2.9432,2.94617,9000000.0
2009-08-19 07:42:00,2.94327,2.94417,2.9391,2.94417,3750000.0
2009-08-19 07:43:00,2.9461,2.9465,2.94163,2.94637,18510000.0
2009-08-19 07:44:00,2.9453,2.94637,2.94148,2.94484,9500000.0
2009-08-19 07:45:00,2.94435,2.94684,2.94297,2.94619,6250000.0
2009-08-19 07:46:00,2.94625,2.94677,2.94343,2.94673,8500000.0
2009-08-19 07:47:00,2.94694,2.94781,2.94524,2.94524,10250000.0
2009-08-19 07:48:00,2.94641,2.94727,2.94552,2.94727,6750000.0
2009-08-19 07:49:00,2.94562,2.9478,2.94387,2.94693,10000000.0
2009-08-19 07:50:00,2.94632,2.94816,2.94443,2.94816,5000000.0
2009-08-19 07:51:00,2.94599,2.94773,2.94276,2.94748,8750000.0
2009-08-19 07:52:00,2.94794,2.94811,2.94479,2.947,10250000.0
2009-08-19 07:53:00,2.94683,2.94862,2.94332,2.948,11000000.0
2009-08-19 07:54:00,2.94291,2.9476,2.94291,2.94347,4750000.0
2009-08-19 07:55:00,2.94674,2.94773,2.94614,2.94773,6250000.0
2009-08-19 07:56:00,2.94732,2.94836,2.94459,2.94836,7750000.0
2009-08-19 07:57:00,2.94624,2.94926,2.94624,2.94926,10500000.0
2009-08-19 07:58:00,2.94918,2.94918,2.94516,2.94516,8750000.0
2009-08-19 07:59:00,2.94904,2.94908,2.94362,2.94857,9250000.0
2009-08-19 08:00:00,2.94856,2.94856,2.94372,2.94372,12000000.0
2009-08-19 08:01:00,2.94806,2.94878,2.94444,2.94878,7000000.0
2009-08-19 08:02:00,2.94655,2.94956,2.94655,2.94944,10000000.0
2009-08-19 08:03:00,2.94891,2.9518,2.94834,2.95014,9250000.0
2009-08-19 08:04:00,2.95022,2.95183,2.94609,2.94923,9000000.0
2009-08-19 08:05:00,2.9481,2.94891,2.94614,2.94869,8500000.0
2009-08-19 08:06:00,2.94361,2.9514,2.94361,2.9509,8880000.0
2009-08-19 08:07:00,2.9477,2.95008,2.9459,2.94746,10000000.0
2009-08-19 08:08:00,2.94979,2.94997,2.94592,2.94592,8500000.0
2009-08-19 08:09:00,2.94986,2.95217,2.94942,2.95054,5750000.0
2009-08-19 08:10:00,2.95238,2.95251,2.94805,2.95006,6250000.0
2009-08-19 08:11:00,2.9504,2.95384,2.94871,2.95189,8500000.0
2009-08-19 08:12:00,2.95269,2.95422,2.9505,2.9524,7500000.0
2009-08-19 08:13:00,2.95157,2.95425,2.94924,2.94924,8500000.0
2009-08-19 08:14:00,2.95472,2.95506,2.95256,2.9531,5500000.0
2009-08-19 08:15:00,2.9538,2.95552,2.95057,2.95263,8880000.0
2009-08-19 08:16:00,2.9568,2.95847,2.95342,2.95816,10250000.0
2009-08-19 08:17:00,2.9562,2.95864,2.95588,2.95747,6000000.0
2009-08-19 08:18:00,2.95749,2.95874,2.95505,2.95698,6250000.0
2009-08-19 08:19:00,2.95324,2.95716,2.95247,2.95247,10130000.0
2009-08-19 08:20:00,2.9549,2.95799,2.9549,2.95554,7250000.0
2009-08-19 08:21:00,2.95628,2.95931,2.95511,2.95845,7750000.0
2009-08-19 08:22:00,2.95929,2.96059,2.95918,2.9602,7000000.0
2009-08-19 08:23:00,2.96,2.96105,2.95816,2.961,11380000.0
2009-08-19 08:24:00,2.95769,2.96127,2.95668,2.95938,9000000.0
2009-08-19 08:25:00,2.96112,2.96176,2.95759,2.95891,7380000.0
2009-08-19 08:26:00,2.96232,2.96232,2.95758,2.95905,6500000.0
2009-08-19 08:27:00,2.95588,2.96104,2.95588,2.9597,8500000.0
2009-08-19 08:28:00,2.95941,2.95941,2.9552,2.95631,10750000.0
2009-08-19 08:29:00,2.95684,2.9578,2.95387,2.95607,5750000.0
2009-08-19 08:30:00,2.95737,2.95934,2.95437,2.957,15750000.0
2009-08-19 08:31:00,2.95885,2.96204,2.95602,2.95844,8250000.0
2009-08-19 08:32:00,2.96154,2.96545,2.95963,2.96052,12760000.0
2009-08-19 08:33:00,2.96277,2.96375,2.96009,2.96225,6130000.0
2009-08-19 08:34:00,2.96176,2.96528,2.9616,2.96362,7000000.0
2009-08-19 08:35:00,2.9616,2.96585,2.9616,2.96393,7500000.0
2009-08-19 08:36:00,2.96285,2.96558,2.96049,2.96324,11250000.0
2009-08-19 08:37:00,2.96299,2.9654,2.96073,2.96158,5500000.0
2009-08-19 08:38:00,2.96599,2.96599,2.96197,2.96197,7750000.0
2009-08-19 08:39:00,2.96297,2.96495,2.96176,2.96335,11250000.0
2009-08-19 08:40:00,2.96358,2.96649,2.96105,2.96105,9000000.0
2009-08-19 08:41:00,2.96226,2.965,2.95987,2.96378,8250000.0
2009-08-19 08:42:00,2.96093,2.96841,2.96093,2.96841,9750000.0
2009-08-19 08:43:00,2.96986,2.97082,2.96431,2.97082,7750000.0
2009-08-19 08:44:00,2.96744,2.97261,2.96744,2.97186,9260000.0
2009-08-19 08:45:00,2.97139,2.97239,2.96801,2.96999,8500000.0
2009-08-19 08:46:00,2.96946,2.97098,2.96782,2.96782,6000000.0
2009-08-19 08:47:00,2.96923,2.97243,2.96713,2.97049,8750000.0
2009-08-19 08:48:00,2.9671,2.97228,2.9671,2.96995,6130000.0
2009-08-19 08:49:00,2.97284,2.97334,2.96925,2.97334,6250000.0
2009-08-19 08:50:00,2.97022,2.97272,2.9685,2.9685,8250000.0
2009-08-19 08:51:00,2.9688,2.9688,2.96091,2.96345,5640000.0
2009-08-19 08:52:00,2.96509,2.96894,2.96509,2.96847,7250000.0
2009-08-19 08:53:00,2.96651,2.96766,2.96177,2.96454,10500000.0
2009-08-19 08:54:00,2.96369,2.96632,2.96224,2.96499,8500000.0
2009-08-19 08:55:00,2.96402,2.96682,2.96335,2.96381,7750000.0
2009-08-19 08:56:00,2.96557,2.96685,2.96364,2.96462,6380000.0
2009-08-19 08:57:00,2.96792,2.96792,2.96191,2.96422,4380000.0
2009-08-19 08:58:00,2.96531,2.9663,2.96073,2.96101,9500000.0
2009-08-19 08:59:00,2.96232,2.96525,2.96076,2.96516,11250000.0
2009-08-19 09:00:00,2.96199,2.96535,2.95913,2.96313,13000000.0
2009-08-19 09:01:00,2.96267,2.96469,2.96221,2.96221,5250000.0
2009-08-19 09:02:00,2.96268,2.96484,2.95842,2.9639,7750000.0
2009-08-19 09:03:00,2.96411,2.96543,2.96261,2.96275,6250000.0
2009-08-19 09:04:00,2.96258,2.96594,2.96094,2.96594,6500000.0
2009-08-19 09:05:00,2.96293,2.96551,2.96291,2.96551,7250000.0
2009-08-19 09:06:00,2.96581,2.96581,2.96172,2.96257,7500000.0
2009-08-19 09:07:00,2.96363,2.96493,2.96039,2.96493,8500000.0
2009-08-19 09:08:00,2.96248,2.96604,2.95858,2.96405,5500000.0
2009-08-19 09:09:00,2.96206,2.96574,2.96023,2.96254,8880000.0
2009-08-19 09:10:00,2.96504,2.96683,2.96072,2.96611,10500000.0
2009-08-19 09:11:00,2.96366,2.96647,2.96366,2.96494,7000000.0
2009-08-19 09:12:00,2.9671,2.96771,2.9647,2.96705,10510000.0
2009-08-19 09:13:00,2.96552,2.96552,2.96186,2.96215,7630000.0
2009-08-19 09:14:00,2.96381,2.96556,2.9625,2.96271,8750000.0
2009-08-19 09:15:00,2.96447,2.96577,2.96243,2.96378,10750000.0
2009-08-19 09:16:00,2.96556,2.96556,2.96205,2.96537,9250000.0
2009-08-19 09:17:00,2.96135,2.96568,2.96007,2.96543,8250000.0
2009-08-19 09:18:00,2.96576,2.96576,2.95927,2.96046,17000000.0
2009-08-19 09:19:00,2.96591,2.96591,2.9617,2.96193,5880000.0
2009-08-19 09:20:00,2.96215,2.96429,2.96097,2.96097,7750000.0
2009-08-19 09:21:00,2.96288,2.96547,2.96128,2.96547,7130000.0
2009-08-19 09:22:00,2.96311,2.96573,2.95955,2.96573,9000000.0
2009-08-19 09:23:00,2.96656,2.96696,2.96201,2.96387,8500000.0
2009-08-19 09:24:00,2.96483,2.96753,2.9628,2.96727,9500000.0
2009-08-19 09:25:00,2.96571,2.96694,2.96438,2.96438,8750000.0
2009-08-19 09:26:00,2.96738,2.96786,2.96421,2.96489,9250000.0
2009-08-19 09:27:00,2.96525,2.96804,2.96174,2.96777,11500000.0
2009-08-19 09:28:00,2.96063,2.96583,2.96063,2.96475,9380000.0
2009-08-19 09:29:00,2.96559,2.96655,2.95973,2.96655,5500000.0
2009-08-19 09:30:00,2.96712,2.96712,2.96244,2.96345,9750000.0
2009-08-19 09:31:00,2.96491,2.96545,2.96069,2.9644,7380000.0
2009-08-19 09:32:00,2.96481,2.96737,2.95908,2.96737,10000000.0
2009-08-19 09:33:00,2.96671,2.96811,2.96402,2.9677,9880000.0
2009-08-19 09:34:00,2.96643,2.96743,2.96419,2.96419,10500000.0
2009-08-19 09:35:00,2.96526,2.9674,2.96424,2.96698,6630000.0
2009-08-19 09:36:00,2.96485,2.96633,2.96333,2.96573,8500000.0
2009-08-19 09:37:00,2.96251,2.96711,2.96251,2.96711,5500000.0
2009-08-19 09:38:00,2.96464,2.96701,2.96299,2.96665,5500000.0
2009-08-19 09:39:00,2.96693,2.96693,2.96233,2.96233,5500000.0
2009-08-19 09:40:00,2.9608,2.96561,2.9608,2.96552,6630000.0
2009-08-19 09:41:00,2.96645,2.96645,2.96122,2.9643,6630000.0
2009-08-19 09:42:00,2.96558,2.96788,2.95927,2.95927,10130000.0
2009-08-19 09:43:00,2.96668,2.96671,2.9634,2.96363,8880000.0
2009-08-19 09:44:00,2.96027,2.96484,2.96027,2.96229,5500000.0
2009-08-19 09:45:00,2.96435,2.96435,2.95807,2.96098,7250000.0
2009-08-19 09:46:00,2.96114,2.96342,2.96029,2.96342,7500000.0
2009-08-19 09:47:00,2.9602,2.96245,2.96016,2.96136,10380000.0
2009-08-19 09:48:00,2.96109,2.96493,2.95795,2.96262,8630000.0
2009-08-19 09:49:00,2.96172,2.96537,2.96172,2.96504,7380000.0
2009-08-19 09:50:00,2.96519,2.96587,2.96207,2.96587,5130000.0
2009-08-19 09:51:00,2.95881,2.96535,2.95881,2.96273,7750000.0
2009-08-19 09:52:00,2.96365,2.96566,2.96189,2.96566,6130000.0
2009-08-19 09:53:00,2.96639,2.96705,2.96172,2.96547,8500000.0
2009-08-19 09:54:00,2.96548,2.96616,2.95933,2.96374,8880000.0
2009-08-19 09:55:00,2.96436,2.96722,2.96309,2.96722,6750000.0
2009-08-19 09:56:00,2.96312,2.96495,2.96312,2.96495,7380000.0
2009-08-19 09:57:00,2.9608,2.96514,2.96013,2.96263,10250000.0
2009-08-19 09:58:00,2.9636,2.96533,2.96352,2.96533,4000000.0
2009-08-19 09:59:00,2.96549,2.9661,2.96295,2.96295,6630000.0
2009-08-19 10:00:00,2.96117,2.96271,2.9592,2.96271,6250000.0
2009-08-19 10:01:00,2.96218,2.9639,2.95779,2.9639,5750000.0
2009-08-19 10:02:00,2.96006,2.96289,2.95863,2.95916,6250000.0
2009-08-19 10:03:00,2.96328,2.96328,2.96019,2.96219,12000000.0
2009-08-19 10:04:00,2.962,2.96271,2.95963,2.96262,6250000.0
2009-08-19 10:05:00,2.96296,2.96405,2.9601,2.96405,10500000.0
2009-08-19 10:06:00,2.96086,2.9653,2.96086,2.9653,8500000.0
2009-08-19 10:07:00,2.96337,2.96431,2.96093,2.96093,7630000.0
2009-08-19 10:08:00,2.96173,2.96372,2.96152,2.96218,8250000.0
2009-08-19 10:09:00,2.96133,2.96358,2.95713,2.95713,10000000.0
2009-08-19 10:10:00,2.96159,2.96281,2.95943,2.9611,5500000.0
2009-08-19 10:11:00,2.96293,2.96293,2.96112,2.96265,8000000.0
2009-08-19 10:12:00,2.96145,2.96145,2.95567,2.9565,7130000.0
2009-08-19 10:13:00,2.95805,2.9592,2.9541,2.95851,6750000.0
2009-08-19 10:14:00,2.95644,2.95932,2.95295,2.95489,7750000.0
2009-08-19 10:15:00,2.9548,2.95803,2.95311,2.95654,5880000.0
2009-08-19 10:16:00,2.95469,2.95807,2.9546,2.95585,13750000.0
2009-08-19 10:17:00,2.95272,2.95787,2.95272,2.95787,6000000.0
2009-08-19 10:18:00,2.95557,2.95634,2.95271,2.95271,6750000.0
2009-08-19 10:19:00,2.95386,2.95693,2.95234,2.95649,11500000.0
2009-08-19 10:20:00,2.9529,2.95784,2.95274,2.95784,7000000.0
2009-08-19 10:21:00,2.95503,2.95693,2.95395,2.9543,11000000.0
2009-08-19 10:22:00,2.95681,2.95688,2.95331,2.95446,6000000.0
2009-08-19 10:23:00,2.95378,2.95634,2.95226,2.95451,7000000.0
2009-08-19 10:24:00,2.95723,2.95772,2.95295,2.95599,5250000.0
2009-08-19 10:25:00,2.95671,2.95805,2.95471,2.95471,5500000.0
2009-08-19 10:26:00,2.95645,2.95787,2.95417,2.95548,7750000.0
2009-08-19 10:27:00,2.95887,2.95918,2.95443,2.95804,7250000.0
2009-08-19 10:28:00,2.95684,2.95942,2.95338,2.95571,8250000.0
2009-08-19 10:29:00,2.95717,2.95867,2.95415,2.95539,5880000.0
2009-08-19 10:30:00,2.95225,2.95908,2.95225,2.95727,8500000.0
2009-08-19 10:31:00,2.95998,2.95998,2.95467,2.95467,4500000.0
2009-08-19 10:32:00,2.95868,2.96047,2.9558,2.95918,7750000.0
2009-08-19 10:33:00,2.95898,2.96231,2.95563,2.9619,10000000.0
2009-08-19 10:34:00,2.96126,2.9616,2.95529,2.95842,5500000.0
2009-08-19 10:35:00,2.96047,2.961,2.95678,2.95742,13250000.0
2009-08-19 10:36:00,2.96224,2.96224,2.95728,2.96092,6000000.0
2009-08-19 10:37:00,2.95908,2.96168,2.95706,2.96168,9130000.0
2009-08-19 10:38:00,2.96069,2.96221,2.95707,2.95826,8500000.0
2009-08-19 10:39:00,2.96021,2.96057,2.95434,2.95815,10000000.0
2009-08-19 10:40:00,2.95909,2.96022,2.95536,2.95859,9750000.0
2009-08-19 10:41:00,2.95986,2.95999,2.95727,2.95862,5750000.0
2009-08-19 10:42:00,2.95724,2.95962,2.95491,2.95752,10500000.0
2009-08-19 10:43:00,2.959,2.9605,2.95442,2.95907,12380000.0
2009-08-19 10:44:00,2.9585,2.95953,2.95647,2.95914,6500000.0
2009-08-19 10:45:00,2.9588,2.95981,2.95527,2.95981,10250000.0
2009-08-19 10:46:00,2.95733,2.95917,2.95581,2.95692,6250000.0
2009-08-19 10:47:00,2.95735,2.95944,2.95551,2.95944,9250000.0
2009-08-19 10:48:00,2.95974,2.95991,2.95734,2.95734,7500000.0
2009-08-19 10:49:00,2.95982,2.96012,2.95794,2.95796,7630000.0
2009-08-19 10:50:00,2.9586,2.96019,2.95609,2.96009,6500000.0
2009-08-19 10:51:00,2.9602,2.96034,2.95472,2.95557,7500000.0
2009-08-19 10:52:00,2.96046,2.96059,2.95515,2.96059,12500000.0
2009-08-19 10:53:00,2.95468,2.95987,2.95468,2.95802,7750000.0
2009-08-19 10:54:00,2.96068,2.96068,2.95741,2.96046,9000000.0
2009-08-19 10:55:00,2.95727,2.96081,2.95564,2.95621,9000000.0
2009-08-19 10:56:00,2.9607,2.96075,2.95645,2.95757,13250000.0
2009-08-19 10:57:00,2.95658,2.96035,2.95541,2.95995,9500000.0
2009-08-19 10:58:00,2.96019,2.96173,2.95794,2.96173,7750000.0
2009-08-19 10:59:00,2.95692,2.96053,2.95692,2.95839,6130000.0
2009-08-19 11:00:00,2.96023,2.96063,2.9579,2.9579,7630000.0
2009-08-19 11:01:00,2.95729,2.95907,2.95311,2.95832,7000000.0
2009-08-19 11:02:00,2.95485,2.95731,2.95485,2.9557,9750000.0
2009-08-19 11:03:00,2.95643,2.95836,2.95535,2.95836,7750000.0
2009-08-19 11:04:00,2.95693,2.96014,2.95538,2.9595,8500000.0
2009-08-19 11:05:00,2.95688,2.95954,2.95688,2.95954,7500000.0
2009-08-19 11:06:00,2.95962,2.96025,2.95381,2.95832,10750000.0
2009-08-19 11:07:00,2.95761,2.95985,2.95491,2.95694,8000000.0
2009-08-19 11:08:00,2.95815,2.95885,2.9567,2.95729,8250000.0
2009-08-19 11:09:00,2.95728,2.95871,2.95544,2.95871,7000000.0
2009-08-19 11:10:00,2.95519,2.95893,2.95506,2.95683,5500000.0
2009-08-19 11:11:00,2.96022,2.96028,2.95395,2.95565,7000000.0
2009-08-19 11:12:00,2.95548,2.95826,2.95482,2.95494,7250000.0
2009-08-19 11:13:00,2.95875,2.95997,2.95442,2.9598,15250000.0
2009-08-19 11:14:00,2.95741,2.96103,2.95733,2.95733,7500000.0
2009-08-19 11:15:00,2.95696,2.95945,2.95603,2.95879,8500000.0
2009-08-19 11:16:00,2.95596,2.95906,2.95557,2.9586,6500000.0
2009-08-19 11:17:00,2.9576,2.96054,2.95362,2.95984,9000000.0
2009-08-19 11:18:00,2.96051,2.96123,2.95476,2.95838,6000000.0
2009-08-19 11:19:00,2.95919,2.96052,2.95741,2.96034,6500000.0
2009-08-19 11:20:00,2.95774,2.96052,2.95712,2.95781,9630000.0
2009-08-19 11:21:00,2.95785,2.95972,2.95686,2.95972,6500000.0
2009-08-19 11:22:00,2.95881,2.95957,2.95636,2.95636,10000000.0
2009-08-19 11:23:00,2.96121,2.96121,2.95577,2.96036,11250000.0
2009-08-19 11:24:00,2.96037,2.96077,2.95615,2.95615,10250000.0
2009-08-19 11:25:00,2.96027,2.96063,2.95524,2.95524,6630000.0
2009-08-19 11:26:00,2.96156,2.96166,2.95588,2.96006,8250000.0
2009-08-19 11:27:00,2.95971,2.96181,2.95721,2.96181,9630000.0
2009-08-19 11:28:00,2.96083,2.96092,2.95689,2.95718,7750000.0
2009-08-19 11:29:00,2.9577,2.9608,2.95651,2.95651,6500000.0
2009-08-19 11:30:00,2.96143,2.96148,2.95801,2.96137,13750000.0
2009-08-19 11:31:00,2.96096,2.96122,2.95417,2.95961,9250000.0
2009-08-19 11:32:00,2.96005,2.9607,2.95649,2.9607,8750000.0
2009-08-19 11:33:00,2.95806,2.95864,2.95614,2.95666,7000000.0
2009-08-19 11:34:00,2.95909,2.96005,2.95551,2.9573,7500000.0
2009-08-19 11:35:00,2.95851,2.95863,2.9572,2.95722,8250000.0
2009-08-19 11:36:00,2.95913,2.95913,2.95333,2.95848,6880000.0
2009-08-19 11:37:00,2.95835,2.95869,2.95501,2.95501,11500000.0
2009-08-19 11:38:00,2.95629,2.95877,2.95422,2.95725,8000000.0
2009-08-19 11:39:00,2.95757,2.95773,2.95463,2.95573,6750000.0
2009-08-19 11:40:00,2.95832,2.95846,2.95593,2.95748,6250000.0
2009-08-19 11:41:00,2.95735,2.9578,2.95416,2.9578,3750000.0
2009-08-19 11:42:00,2.95486,2.95838,2.95486,2.95526,10750000.0
2009-08-19 11:43:00,2.95461,2.95833,2.95461,2.95796,8750000.0
2009-08-19 11:44:00,2.95717,2.95829,2.95254,2.9577,5750000.0
2009-08-19 11:45:00,2.95547,2.95738,2.95431,2.9552,5500000.0
2009-08-19 11:46:00,2.95672,2.95672,2.95244,2.95429,10500000.0
2009-08-19 11:47:00,2.95448,2.95746,2.95331,2.95468,7500000.0
2009-08-19 11:48:00,2.95688,2.95851,2.95495,2.95851,7750000.0
2009-08-19 11:49:00,2.95489,2.95648,2.95145,2.95469,7750000.0
2009-08-19 11:50:00,2.9567,2.9574,2.9546,2.9574,6750000.0
2009-08-19 11:51:00,2.95556,2.95847,2.95532,2.95823,5880000.0
2009-08-19 11:52:00,2.95433,2.95767,2.9517,2.95596,9500000.0
2009-08-19 11:53:00,2.95561,2.95826,2.95355,2.95802,8000000.0
2009-08-19 11:54:00,2.95808,2.95864,2.95458,2.95864,5250000.0
2009-08-19 11:55:00,2.95825,2.95898,2.95459,2.95748,11250000.0
2009-08-19 11:56:00,2.95651,2.95954,2.95458,2.95949,8500000.0
2009-08-19 11:57:00,2.9555,2.95861,2.95189,2.95676,17750000.0
2009-08-19 11:58:00,2.95646,2.95843,2.95412,2.9574,9500000.0
2009-08-19 11:59:00,2.95616,2.95856,2.95338,2.95632,11500000.0
2009-08-19 12:00:00,2.95666,2.95779,2.95372,2.95602,12750000.0
2009-08-19 12:01:00,2.96001,2.96001,2.95417,2.95946,7750000.0
2009-08-19 12:02:00,2.95711,2.95962,2.95439,2.95962,9250000.0
2009-08-19 12:03:00,2.95496,2.95847,2.95305,2.95608,7630000.0
2009-08-19 12:04:00,2.95832,2.95832,2.95528,2.95633,11500000.0
2009-08-19 12:05:00,2.95558,2.95944,2.95488,2.95866,9250000.0
2009-08-19 12:06:00,2.95652,2.95838,2.95429,2.95684,4250000.0
2009-08-19 12:07:00,2.95809,2.95832,2.95411,2.95644,9250000.0
2009-08-19 12:08:00,2.95786,2.95919,2.95378,2.95919,3750000.0
2009-08-19 12:09:00,2.95694,2.95943,2.95507,2.95938,7250000.0
2009-08-19 12:10:00,2.95684,2.95842,2.95385,2.95385,4000000.0
2009-08-19 12:11:00,2.95616,2.95945,2.9548,2.95847,10000000.0
2009-08-19 12:12:00,2.95436,2.95863,2.95436,2.95445,8130000.0
2009-08-19 12:13:00,2.95894,2.95894,2.95235,2.95891,7000000.0
2009-08-19 12:14:00,2.95899,2.95899,2.95508,2.95763,7000000.0
2009-08-19 12:15:00,2.95305,2.95818,2.95305,2.95806,7000000.0
2009-08-19 12:16:00,2.9573,2.95943,2.9573,2.9591,6630000.0
2009-08-19 12:17:00,2.9559,2.95917,2.95505,2.95746,11630000.0
2009-08-19 12:18:00,2.95576,2.96015,2.95537,2.96015,13630000.0
2009-08-19 12:19:00,2.95569,2.95948,2.95451,2.95948,6500000.0
2009-08-19 12:20:00,2.95608,2.95897,2.9538,2.95809,6500000.0
2009-08-19 12:21:00,2.95901,2.95948,2.95341,2.95641,9250000.0
2009-08-19 12:22:00,2.95836,2.95836,2.95304,2.95684,6500000.0
2009-08-19 12:23:00,2.95698,2.95957,2.95698,2.95723,8500000.0
2009-08-19 12:24:00,2.95869,2.95955,2.95595,2.95653,6500000.0
2009-08-19 12:25:00,2.95696,2.95892,2.95525,2.95525,13250000.0
2009-08-19 12:26:00,2.95765,2.95855,2.95583,2.95703,4250000.0
2009-08-19 12:27:00,2.9564,2.95879,2.95334,2.95477,9250000.0
2009-08-19 12:28:00,2.95938,2.95938,2.9539,2.95679,8500000.0
2009-08-19 12:29:00,2.95723,2.9603,2.95635,2.95995,5000000.0
2009-08-19 12:30:00,2.95778,2.95954,2.95423,2.95423,9250000.0
2009-08-19 12:31:00,2.95955,2.95993,2.95618,2.95752,13000000.0
2009-08-19 12:32:00,2.9595,2.95952,2.9544,2.95931,10500000.0
2009-08-19 12:33:00,2.95882,2.95989,2.95565,2.9584,6250000.0
2009-08-19 12:34:00,2.95996,2.95996,2.95478,2.95522,9510000.0
2009-08-19 12:35:00,2.95936,2.95936,2.95529,2.95746,10750000.0
2009-08-19 12:36:00,2.95849,2.95941,2.95706,2.95779,9000000.0
2009-08-19 12:37:00,2.95911,2.95924,2.95386,2.95724,8500000.0
2009-08-19 12:38:00,2.95883,2.95892,2.95249,2.95892,6500000.0
2009-08-19 12:39:00,2.95906,2.95976,2.95659,2.9579,7750000.0
2009-08-19 12:40:00,2.95709,2.96032,2.95701,2.96032,8750000.0
2009-08-19 12:41:00,2.95744,2.96056,2.95676,2.96056,8750000.0
2009-08-19 12:42:00,2.96031,2.96031,2.95676,2.95716,4880000.0
2009-08-19 12:43:00,2.95721,2.95986,2.956,2.95839,10750000.0
2009-08-19 12:44:00,2.95944,2.96029,2.95535,2.95777,9750000.0
2009-08-19 12:45:00,2.95649,2.95964,2.95444,2.95964,7130000.0
2009-08-19 12:46:00,2.95504,2.95963,2.95504,2.9583,8260000.0
2009-08-19 12:47:00,2.95614,2.95952,2.95475,2.95952,7500000.0
2009-08-19 12:48:00,2.95778,2.96102,2.95478,2.96063,8380000.0
2009-08-19 12:49:00,2.95846,2.95933,2.95764,2.95796,7250000.0
2009-08-19 12:50:00,2.95662,2.96011,2.95606,2.96001,8750000.0
2009-08-19 12:51:00,2.96034,2.96062,2.95833,2.96002,8500000.0
2009-08-19 12:52:00,2.95847,2.96085,2.95702,2.96085,8250000.0
2009-08-19 12:53:00,2.95934,2.96276,2.95724,2.95888,7000000.0
2009-08-19 12:54:00,2.96085,2.96109,2.95694,2.95741,6500000.0
2009-08-19 12:55:00,2.96043,2.96043,2.94985,2.95813,9750000.0
2009-08-19 12:56:00,2.95779,2.96058,2.95774,2.9602,13000000.0
2009-08-19 12:57:00,2.95869,2.96018,2.95416,2.96018,7500000.0
2009-08-19 12:58:00,2.96109,2.96109,2.9563,2.96043,11500000.0
2009-08-19 12:59:00,2.95639,2.9608,2.95639,2.95789,11130000.0
2009-08-19 13:00:00,2.96027,2.96068,2.95532,2.95903,8500000.0
2009-08-19 13:01:00,2.95569,2.95793,2.95105,2.95105,8000000.0
2009-08-19 13:02:00,2.95788,2.95788,2.95229,2.95434,10250000.0
2009-08-19 13:03:00,2.95381,2.95684,2.95381,2.95524,11750000.0
2009-08-19 13:04:00,2.95333,2.95669,2.9505,2.95669,8250000.0
2009-08-19 13:05:00,2.95595,2.95703,2.9516,2.95703,10000000.0
2009-08-19 13:06:00,2.9568,2.95782,2.95257,2.95486,12250000.0
2009-08-19 13:07:00,2.95621,2.95728,2.95496,2.95505,10000000.0
2009-08-19 13:08:00,2.95189,2.95629,2.95065,2.95065,8630000.0
2009-08-19 13:09:00,2.954,2.95704,2.95158,2.95625,8380000.0
2009-08-19 13:10:00,2.95383,2.95633,2.95357,2.95397,8380000.0
2009-08-19 13:11:00,2.95604,2.95604,2.95166,2.95166,8500000.0
2009-08-19 13:12:00,2.95112,2.95129,2.94678,2.94987,5250000.0
2009-08-19 13:13:00,2.95015,2.95184,2.94739,2.94959,15500000.0
2009-08-19 13:14:00,2.94987,2.95166,2.94794,2.95044,12630000.0
2009-08-19 13:15:00,2.94907,2.95081,2.94803,2.94803,4500000.0
2009-08-19 13:16:00,2.95024,2.95123,2.94513,2.95087,8250000.0
2009-08-19 13:17:00,2.9515,2.9515,2.94676,2.94877,5500000.0
2009-08-19 13:18:00,2.95092,2.95227,2.9492,2.95227,5750000.0
2009-08-19 13:19:00,2.9525,2.95311,2.94898,2.95,10500000.0
2009-08-19 13:20:00,2.94859,2.95081,2.94461,2.95081,12380000.0
2009-08-19 13:21:00,2.95009,2.95054,2.94633,2.95018,10760000.0
2009-08-19 13:22:00,2.94972,2.9502,2.94641,2.9475,7750000.0
2009-08-19 13:23:00,2.94984,2.95278,2.94816,2.9518,6500000.0
2009-08-19 13:24:00,2.95144,2.95194,2.94897,2.95134,11880000.0
2009-08-19 13:25:00,2.94881,2.95124,2.94787,2.95124,6250000.0
2009-08-19 13:26:00,2.95296,2.95324,2.9488,2.95204,7000000.0
2009-08-19 13:27:00,2.95191,2.95191,2.94822,2.94981,6630000.0
2009-08-19 13:28:00,2.9519,2.9519,2.94423,2.95159,8000000.0
2009-08-19 13:29:00,2.9514,2.95404,2.9483,2.95095,10630000.0
2009-08-19 13:30:00,2.95239,2.95273,2.94863,2.95057,7750000.0
2009-08-19 13:31:00,2.95276,2.95276,2.94814,2.9517,8250000.0
2009-08-19 13:32:00,2.9519,2.95282,2.9489,2.95282,6000000.0
2009-08-19 13:33:00,2.9495,2.95258,2.94428,2.9494,6750000.0
2009-08-19 13:34:00,2.95031,2.95237,2.94826,2.95235,9510000.0
2009-08-19 13:35:00,2.95044,2.95283,2.94905,2.95283,6000000.0
2009-08-19 13:36:00,2.94734,2.95201,2.94734,2.94927,9500000.0
2009-08-19 13:37:00,2.9508,2.952,2.94702,2.95136,13630000.0
2009-08-19 13:38:00,2.9473,2.95209,2.94674,2.94773,9250000.0
2009-08-19 13:39:00,2.94798,2.94925,2.94479,2.94925,6750000.0
2009-08-19 13:40:00,2.94542,2.94994,2.94542,2.94937,10000000.0
2009-08-19 13:41:00,2.95079,2.95079,2.94812,2.95004,6750000.0
2009-08-19 13:42:00,2.94782,2.95006,2.94694,2.95006,8000000.0
2009-08-19 13:43:00,2.94916,2.9512,2.94814,2.94814,5500000.0
2009-08-19 13:44:00,2.95042,2.95293,2.94916,2.95272,11000000.0
2009-08-19 13:45:00,2.95072,2.95239,2.95056,2.95056,8130000.0
2009-08-19 13:46:00,2.94941,2.95228,2.94762,2.95141,8880000.0
2009-08-19 13:47:00,2.94807,2.95163,2.94729,2.95098,9000000.0
2009-08-19 13:48:00,2.94587,2.95252,2.94587,2.95252,7000000.0
2009-08-19 13:49:00,2.95132,2.95132,2.9467,2.94975,6000000.0
2009-08-19 13:50:00,2.94941,2.95282,2.94941,2.95241,11000000.0
2009-08-19 13:51:00,2.95237,2.95237,2.95026,2.9518,8750000.0
2009-08-19 13:52:00,2.95218,2.95218,2.94851,2.952,8500000.0
2009-08-19 13:53:00,2.95223,2.95223,2.95029,2.95176,7500000.0
2009-08-19 13:54:00,2.94811,2.95228,2.94673,2.95126,6250000.0
2009-08-19 13:55:00,2.95268,2.95268,2.94649,2.94649,5250000.0
2009-08-19 13:56:00,2.94999,2.9527,2.94999,2.95269,4750000.0
2009-08-19 13:57:00,2.94852,2.95304,2.94783,2.9528,4880000.0
2009-08-19 13:58:00,2.95217,2.95279,2.95061,2.95232,9130000.0
2009-08-19 13:59:00,2.94907,2.95226,2.94734,2.94939,7250000.0
2009-08-19 14:00:00,2.94817,2.95232,2.94659,2.95005,7000000.0
2009-08-19 14:01:00,2.95134,2.95284,2.94628,2.94993,7250000.0
2009-08-19 14:02:00,2.95325,2.95376,2.94638,2.9515,8130000.0
2009-08-19 14:03:00,2.95592,2.95664,2.95341,2.95628,5750000.0
2009-08-19 14:04:00,2.95769,2.95769,2.95103,2.95551,7250000.0
2009-08-19 14:05:00,2.95648,2.95756,2.9522,2.95739,6750000.0
2009-08-19 14:06:00,2.9572,2.9572,2.95272,2.95651,10500000.0
2009-08-19 14:07:00,2.95842,2.96029,2.95573,2.95914,12630000.0
2009-08-19 14:08:00,2.959,2.9607,2.95875,2.95943,5750000.0
2009-08-19 14:09:00,2.95964,2.96145,2.95751,2.96145,6000000.0
2009-08-19 14:10:00,2.95682,2.9611,2.95435,2.9611,15250000.0
2009-08-19 14:11:00,2.96034,2.9637,2.95999,2.96098,5500000.0
2009-08-19 14:12:00,2.96282,2.96322,2.95877,2.95877,11500000.0
2009-08-19 14:13:00,2.95914,2.96605,2.95914,2.96292,9750000.0
2009-08-19 14:14:00,2.96752,2.9681,2.96385,2.96711,7260000.0
2009-08-19 14:15:00,2.96781,2.96879,2.96512,2.96846,10000000.0
2009-08-19 14:16:00,2.96823,2.96845,2.96282,2.96811,7630000.0
2009-08-19 14:17:00,2.96507,2.96651,2.96385,2.96385,6500000.0
2009-08-19 14:18:00,2.96491,2.96706,2.96039,2.96657,10630000.0
2009-08-19 14:19:00,2.96423,2.96483,2.96055,2.96055,5250000.0
2009-08-19 14:20:00,2.96291,2.96641,2.96126,2.96641,6380000.0
2009-08-19 14:21:00,2.96208,2.96704,2.96056,2.96353,10500000.0
2009-08-19 14:22:00,2.96207,2.96946,2.96207,2.96946,6250000.0
2009-08-19 14:23:00,2.97028,2.97086,2.96739,2.96739,5250000.0
2009-08-19 14:24:00,2.97034,2.97044,2.96592,2.96592,8250000.0
2009-08-19 14:25:00,2.96641,2.97112,2.96589,2.96737,6380000.0
2009-08-19 14:26:00,2.97137,2.97154,2.96707,2.96806,13250000.0
2009-08-19 14:27:00,2.9718,2.97231,2.96569,2.96569,8500000.0
2009-08-19 14:28:00,2.97012,2.97012,2.96523,2.96943,8000000.0
2009-08-19 14:29:00,2.9641,2.96902,2.9641,2.96622,14250000.0
2009-08-19 14:30:00,2.96501,2.96813,2.96501,2.96768,6250000.0
2009-08-19 14:31:00,2.96834,2.96884,2.96151,2.96624,8500000.0
2009-08-19 14:32:00,2.965,2.96687,2.96213,2.96636,7250000.0
2009-08-19 14:33:00,2.96362,2.967,2.96359,2.96401,9750000.0
2009-08-19 14:34:00,2.96761,2.96761,2.96026,2.96185,7750000.0
2009-08-19 14:35:00,2.96556,2.96586,2.96134,2.96262,14000000.0
2009-08-19 14:36:00,2.96569,2.9657,2.96038,2.96544,7630000.0
2009-08-19 14:37:00,2.96632,2.96632,2.96059,2.96469,10250000.0
2009-08-19 14:38:00,2.96394,2.96423,2.95981,2.96335,8750000.0
2009-08-19 14:39:00,2.95976,2.96345,2.95975,2.96308,7750000.0
2009-08-19 14:40:00,2.96374,2.96374,2.95812,2.95812,6250000.0
2009-08-19 14:41:00,2.96247,2.96339,2.95989,2.95989,9750000.0
2009-08-19 14:42:00,2.96274,2.96274,2.9589,2.9589,8250000.0
2009-08-19 14:43:00,2.96043,2.96069,2.95939,2.95939,7000000.0
2009-08-19 14:44:00,2.95788,2.96254,2.95788,2.9599,10500000.0
2009-08-19 14:45:00,2.96048,2.96229,2.95929,2.96037,7000000.0
2009-08-19 14:46:00,2.96159,2.96272,2.9598,2.96097,7880000.0
2009-08-19 14:47:00,2.96236,2.96236,2.95689,2.95819,8000000.0
2009-08-19 14:48:00,2.95586,2.96139,2.95586,2.96058,8750000.0
2009-08-19 14:49:00,2.96055,2.96268,2.96026,2.96253,7500000.0
2009-08-19 14:50:00,2.96211,2.96246,2.95913,2.96074,8500000.0
2009-08-19 14:51:00,2.96091,2.96355,2.96091,2.96185,9750000.0
2009-08-19 14:52:00,2.96353,2.96497,2.96143,2.96497,7250000.0
2009-08-19 14:53:00,2.96529,2.96529,2.96255,2.9644,8000000.0
2009-08-19 14:54:00,2.96511,2.96546,2.96282,2.96393,8000000.0
2009-08-19 14:55:00,2.96587,2.96681,2.9608,2.9646,6250000.0
2009-08-19 14:56:00,2.96177,2.96526,2.95973,2.96477,8750000.0
2009-08-19 14:57:00,2.96105,2.96274,2.96105,2.96185,5630000.0
2009-08-19 14:58:00,2.96362,2.96389,2.95735,2.96268,12130000.0
2009-08-19 14:59:00,2.96069,2.96353,2.96069,2.96223,7500000.0
2009-08-19 15:00:00,2.9619,2.96274,2.96016,2.9615,5880000.0
2009-08-19 15:01:00,2.96351,2.96355,2.95765,2.95765,8500000.0
2009-08-19 15:02:00,2.95938,2.96186,2.95898,2.96023,11630000.0
2009-08-19 15:03:00,2.95986,2.96282,2.95811,2.9622,12500000.0
2009-08-19 15:04:00,2.96295,2.96297,2.95615,2.96192,12630000.0
2009-08-19 15:05:00,2.9592,2.96176,2.9582,2.96174,6500000.0
2009-08-19 15:06:00,2.95858,2.96198,2.95858,2.96198,5250000.0
2009-08-19 15:07:00,2.95955,2.96094,2.95759,2.96094,8500000.0
2009-08-19 15:08:00,2.95689,2.96058,2.95529,2.96028,9250000.0
2009-08-19 15:09:00,2.95953,2.96093,2.95794,2.9608,11250000.0
2009-08-19 15:10:00,2.95993,2.96205,2.95834,2.96205,6000000.0
2009-08-19 15:11:00,2.96207,2.96224,2.95749,2.96224,8130000.0
2009-08-19 15:12:00,2.96129,2.96172,2.95899,2.9613,11380000.0
2009-08-19 15:13:00,2.95888,2.96033,2.95329,2.95784,6000000.0
2009-08-19 15:14:00,2.96179,2.96217,2.95778,2.95914,10500000.0
2009-08-19 15:15:00,2.95776,2.96038,2.95583,2.95658,11380000.0
2009-08-19 15:16:00,2.96081,2.96093,2.95648,2.96061,6630000.0
2009-08-19 15:17:00,2.95821,2.96014,2.95723,2.95905,5630000.0
2009-08-19 15:18:00,2.95838,2.96133,2.95615,2.96113,11130000.0
2009-08-19 15:19:00,2.96038,2.9612,2.95817,2.95966,5880000.0
2009-08-19 15:20:00,2.956,2.96084,2.956,2.95881,8750000.0
2009-08-19 15:21:00,2.96156,2.96156,2.9576,2.95975,13250000.0
2009-08-19 15:22:00,2.95796,2.96069,2.95796,2.95964,4500000.0
2009-08-19 15:23:00,2.96089,2.96089,2.95748,2.96065,4500000.0
2009-08-19 15:24:00,2.96066,2.96169,2.95636,2.96053,7000000.0
2009-08-19 15:25:00,2.9573,2.96129,2.95658,2.96129,11750000.0
2009-08-19 15:26:00,2.95831,2.95982,2.95752,2.95982,7880000.0
2009-08-19 15:27:00,2.96029,2.9603,2.95655,2.95837,7500000.0
2009-08-19 15:28:00,2.95548,2.95852,2.95452,2.95852,9250000.0
2009-08-19 15:29:00,2.95758,2.95881,2.95399,2.95881,10500000.0
2009-08-19 15:30:00,2.95243,2.95846,2.95243,2.95846,11000000.0
2009-08-19 15:31:00,2.95791,2.95983,2.95439,2.95439,8500000.0
2009-08-19 15:32:00,2.95973,2.95973,2.95502,2.95502,6260000.0
2009-08-19 15:33:00,2.96001,2.96001,2.95461,2.95963,7750000.0
2009-08-19 15:34:00,2.96049,2.96049,2.95556,2.95556,11500000.0
2009-08-19 15:35:00,2.95534,2.95851,2.95453,2.95651,10880000.0
2009-08-19 15:36:00,2.95842,2.95889,2.95331,2.95331,7000000.0
2009-08-19 15:37:00,2.95627,2.95627,2.9548,2.95523,4000000.0
2009-08-19 15:38:00,2.95573,2.9561,2.94957,2.95342,11750000.0
2009-08-19 15:39:00,2.95531,2.95701,2.95485,2.9566,8000000.0
2009-08-19 15:40:00,2.95519,2.95527,2.95092,2.95527,7010000.0
2009-08-19 15:41:00,2.95457,2.95486,2.94999,2.95356,10500000.0
2009-08-19 15:42:00,2.9532,2.9532,2.94969,2.95315,7130000.0
2009-08-19 15:43:00,2.95178,2.95357,2.9502,2.95342,14500000.0
2009-08-19 15:44:00,2.95317,2.95317,2.94787,2.95127,9380000.0
2009-08-19 15:45:00,2.9538,2.9538,2.94723,2.94777,7500000.0
2009-08-19 15:46:00,2.94968,2.94968,2.94182,2.94182,11630000.0
2009-08-19 15:47:00,2.94554,2.9505,2.94554,2.94849,6500000.0
2009-08-19 15:48:00,2.95095,2.95131,2.94454,2.94764,5500000.0
2009-08-19 15:49:00,2.94747,2.94979,2.94697,2.94697,6500000.0
2009-08-19 15:50:00,2.95094,2.95094,2.94664,2.94664,4000000.0
2009-08-19 15:51:00,2.9478,2.94865,2.94238,2.94699,9500000.0
2009-08-19 15:52:00,2.94769,2.9494,2.94337,2.94654,13880000.0
2009-08-19 15:53:00,2.94864,2.94964,2.94366,2.94834,9500000.0
2009-08-19 15:54:00,2.94475,2.94759,2.94475,2.94605,5500000.0
2009-08-19 15:55:00,2.94534,2.95061,2.94534,2.95061,6000000.0
2009-08-19 15:56:00,2.94822,2.94933,2.94453,2.94658,12000000.0
2009-08-19 15:57:00,2.94807,2.94807,2.94466,2.94757,10750000.0
2009-08-19 15:58:00,2.94722,2.94733,2.94043,2.94043,5500000.0
2009-08-19 15:59:00,2.94386,2.94729,2.94185,2.94595,7750000.0
2009-08-19 16:00:00,2.94151,2.94573,2.94033,2.94033,5880000.0
2009-08-19 16:01:00,2.94341,2.94341,2.93729,2.93729,6500000.0
2009-08-19 16:02:00,2.94137,2.94344,2.93941,2.94344,10750000.0
2009-08-19 16:03:00,2.94275,2.94369,2.93956,2.94211,8000000.0
2009-08-19 16:04:00,2.9408,2.94309,2.93948,2.94184,8750000.0
2009-08-19 16:05:00,2.93861,2.94007,2.93703,2.9377,6750000.0
2009-08-19 16:06:00,2.93699,2.94004,2.93586,2.9382,11000000.0
2009-08-19 16:07:00,2.94202,2.94202,2.93492,2.93789,5880000.0
2009-08-19 16:08:00,2.93643,2.9392,2.93353,2.93914,7500000.0
2009-08-19 16:09:00,2.93601,2.93977,2.93601,2.93969,14500000.0
2009-08-19 16:10:00,2.93641,2.93931,2.9362,2.93658,8510000.0
2009-08-19 16:11:00,2.9379,2.93909,2.93418,2.93494,6000000.0
2009-08-19 16:12:00,2.93696,2.93696,2.93322,2.93451,6750000.0
2009-08-19 16:13:00,2.93659,2.93854,2.93379,2.93554,5250000.0
2009-08-19 16:14:00,2.93902,2.93995,2.93476,2.93808,8000000.0
2009-08-19 16:15:00,2.93726,2.93897,2.93503,2.93693,11250000.0
2009-08-19 16:16:00,2.93543,2.9383,2.9346,2.93655,8000000.0
2009-08-19 16:17:00,2.93767,2.94036,2.93313,2.94024,13880000.0
2009-08-19 16:18:00,2.9383,2.94077,2.93522,2.93522,8500000.0
2009-08-19 16:19:00,2.94093,2.94093,2.93672,2.93801,7250000.0
2009-08-19 16:20:00,2.93795,2.94049,2.93564,2.93564,8500000.0
2009-08-19 16:21:00,2.93451,2.94048,2.93451,2.93783,8000000.0
2009-08-19 16:22:00,2.93838,2.93922,2.93424,2.93684,9880000.0
2009-08-19 16:23:00,2.93994,2.94006,2.93596,2.93967,11500000.0
2009-08-19 16:24:00,2.93675,2.93911,2.93536,2.93574,9250000.0
2009-08-19 16:25:00,2.93414,2.93967,2.93414,2.93927,5250000.0
2009-08-19 16:26:00,2.93698,2.94045,2.93698,2.93705,12130000.0
2009-08-19 16:27:00,2.93922,2.93995,2.93276,2.9364,8250000.0
2009-08-19 16:28:00,2.93728,2.93819,2.93222,2.93409,12130000.0
2009-08-19 16:29:00,2.93105,2.93438,2.9303,2.93269,5750000.0
2009-08-19 16:30:00,2.93088,2.933,2.92915,2.93291,10000000.0
2009-08-19 16:31:00,2.93143,2.9317,2.92141,2.92446,10750000.0
2009-08-19 16:32:00,2.92675,2.9298,2.92508,2.92808,11500000.0
2009-08-19 16:33:00,2.93168,2.93168,2.9246,2.92709,10000000.0
2009-08-19 16:34:00,2.92873,2.92999,2.92686,2.92999,8750000.0
2009-08-19 16:35:00,2.92946,2.92946,2.92721,2.92892,5500000.0
2009-08-19 16:36:00,2.92858,2.92911,2.92573,2.92785,6630000.0
2009-08-19 16:37:00,2.92836,2.92836,2.92474,2.92474,5750000.0
2009-08-19 16:38:00,2.92439,2.92766,2.92207,2.92471,8130000.0
2009-08-19 16:39:00,2.92775,2.9278,2.9245,2.92504,8640000.0
2009-08-19 16:40:00,2.9263,2.9267,2.92488,2.92488,8250000.0
2009-08-19 16:41:00,2.92573,2.92626,2.9234,2.92594,9000000.0
2009-08-19 16:42:00,2.92504,2.92586,2.92341,2.92366,5750000.0
2009-08-19 16:43:00,2.92393,2.92742,2.92393,2.9244,4750000.0
2009-08-19 16:44:00,2.92606,2.92716,2.92303,2.92714,9750000.0
2009-08-19 16:45:00,2.92716,2.92769,2.92365,2.9269,11750000.0
2009-08-19 16:46:00,2.92537,2.92723,2.92492,2.92723,6010000.0
2009-08-19 16:47:00,2.92774,2.93006,2.92489,2.92912,11000000.0
2009-08-19 16:48:00,2.92832,2.93154,2.92832,2.92917,9500000.0
2009-08-19 16:49:00,2.93204,2.93251,2.92811,2.92921,13250000.0
2009-08-19 16:50:00,2.93144,2.93647,2.92878,2.92878,10000000.0
2009-08-19 16:51:00,2.93145,2.93192,2.92521,2.9278,8380000.0
2009-08-19 16:52:00,2.93038,2.93097,2.92887,2.9304,8000000.0
2009-08-19 16:53:00,2.93051,2.93051,2.92287,2.92761,8130000.0
2009-08-19 16:54:00,2.92898,2.92943,2.92599,2.92943,5630000.0
2009-08-19 16:55:00,2.92924,2.92954,2.92551,2.92925,8380000.0
2009-08-19 16:56:00,2.92503,2.92858,2.92177,2.92721,9630000.0
2009-08-19 16:57:00,2.92668,2.92806,2.92455,2.92586,7750000.0
2009-08-19 16:58:00,2.93002,2.93052,2.92665,2.92665,5500000.0
2009-08-19 16:59:00,2.93095,2.93141,2.92761,2.93077,11000000.0
2009-08-19 17:00:00,2.9267,2.92922,2.92389,2.92389,5750000.0
2009-08-19 17:01:00,2.92809,2.92872,2.92573,2.92635,7250000.0
2009-08-19 17:02:00,2.92029,2.92682,2.92012,2.92543,6250000.0
2009-08-19 17:03:00,2.92242,2.92324,2.92084,2.92178,8500000.0
2009-08-19 17:04:00,2.9231,2.92373,2.91803,2.92131,10750000.0
2009-08-19 17:05:00,2.92048,2.92547,2.91818,2.92547,5500000.0
2009-08-19 17:06:00,2.92479,2.92545,2.92158,2.92545,3750000.0
2009-08-19 17:07:00,2.92615,2.92642,2.92203,2.92588,8750000.0
2009-08-19 17:08:00,2.92322,2.9275,2.92322,2.92739,11000000.0
2009-08-19 17:09:00,2.92724,2.92802,2.92439,2.92802,8000000.0
2009-08-19 17:10:00,2.92459,2.92683,2.92459,2.92498,5000000.0
2009-08-19 17:11:00,2.9273,2.92788,2.92175,2.92721,10880000.0
2009-08-19 17:12:00,2.92438,2.92652,2.92438,2.92589,8630000.0
2009-08-19 17:13:00,2.92423,2.92718,2.92423,2.92538,8250000.0
2009-08-19 17:14:00,2.92623,2.92623,2.92476,2.92486,7000000.0
2009-08-19 17:15:00,2.92788,2.92802,2.92431,2.92719,10000000.0
2009-08-19 17:16:00,2.9279,2.92806,2.92377,2.92729,10510000.0
2009-08-19 17:17:00,2.92577,2.92668,2.9223,2.92644,16250000.0
2009-08-19 17:18:00,2.92517,2.92579,2.92256,2.92475,12000000.0
2009-08-19 17:19:00,2.92169,2.92694,2.92169,2.92694,4250000.0
2009-08-19 17:20:00,2.9267,2.92873,2.92234,2.92873,6500000.0
2009-08-19 17:21:00,2.92619,2.92746,2.92233,2.92418,6250000.0
2009-08-19 17:22:00,2.92739,2.92847,2.92412,2.92412,10250000.0
2009-08-19 17:23:00,2.9281,2.9285,2.92379,2.92621,4000000.0
2009-08-19 17:24:00,2.92747,2.92975,2.92322,2.92975,5750000.0
2009-08-19 17:25:00,2.92804,2.92929,2.92486,2.92559,6630000.0
2009-08-19 17:26:00,2.92621,2.9281,2.92437,2.9281,8250000.0
2009-08-19 17:27:00,2.92568,2.92801,2.92259,2.92709,7750000.0
2009-08-19 17:28:00,2.92563,2.92621,2.92129,2.92298,7010000.0
2009-08-19 17:29:00,2.9255,2.92739,2.92471,2.92471,5500000.0
2009-08-19 17:30:00,2.92678,2.92693,2.92328,2.92483,7750000.0
2009-08-19 17:31:00,2.92476,2.9267,2.92428,2.9267,7380000.0
2009-08-19 17:32:00,2.92724,2.92724,2.92283,2.92598,8000000.0
2009-08-19 17:33:00,2.92695,2.92725,2.92201,2.92344,7000000.0
2009-08-19 17:34:00,2.92648,2.92753,2.92361,2.92747,11000000.0
2009-08-19 17:35:00,2.92519,2.92917,2.92519,2.92706,4130000.0
2009-08-19 17:36:00,2.92594,2.92727,2.92239,2.92446,8880000.0
2009-08-19 17:37:00,2.9277,2.92844,2.92487,2.92821,8260000.0
2009-08-19 17:38:00,2.92808,2.92827,2.92611,2.92647,7750000.0
2009-08-19 17:39:00,2.92726,2.92726,2.92243,2.92504,10000000.0
2009-08-19 17:40:00,2.92774,2.92785,2.92385,2.9274,7750000.0
2009-08-19 17:41:00,2.92456,2.92726,2.92447,2.92584,5750000.0
2009-08-19 17:42:00,2.9252,2.92833,2.92441,2.92441,9500000.0
2009-08-19 17:43:00,2.92567,2.92669,2.92314,2.92407,6500000.0
2009-08-19 17:44:00,2.9242,2.92668,2.92206,2.92482,10250000.0
2009-08-19 17:45:00,2.92789,2.92789,2.92262,2.92534,7510000.0
2009-08-19 17:46:00,2.92748,2.92784,2.92348,2.92625,8250000.0
2009-08-19 17:47:00,2.92285,2.92611,2.92272,2.92412,12500000.0
2009-08-19 17:48:00,2.92245,2.92388,2.91917,2.92334,18750000.0
2009-08-19 17:49:00,2.92161,2.9217,2.9153,2.91933,6630000.0
2009-08-19 17:50:00,2.92067,2.92075,2.91708,2.92059,6750000.0
2009-08-19 17:51:00,2.91692,2.91957,2.91306,2.9151,6250000.0
2009-08-19 17:52:00,2.91764,2.91851,2.91486,2.9169,9000000.0
2009-08-19 17:53:00,2.91527,2.91743,2.91288,2.91336,8130000.0
2009-08-19 17:54:00,2.91679,2.91679,2.9096,2.91349,11500000.0
2009-08-19 17:55:00,2.91535,2.91535,2.90835,2.91179,8250000.0
2009-08-19 17:56:00,2.91525,2.91629,2.91109,2.91109,8000000.0
2009-08-19 17:57:00,2.91517,2.91678,2.91332,2.91531,9500000.0
2009-08-19 17:58:00,2.91666,2.91666,2.91137,2.91308,8500000.0
2009-08-19 17:59:00,2.91123,2.91419,2.91123,2.91169,5000000.0
2009-08-19 18:00:00,2.90912,2.91327,2.90768,2.90966,6250000.0
2009-08-19 18:01:00,2.9119,2.9119,2.90772,2.90962,10380000.0
2009-08-19 18:02:00,2.90569,2.91114,2.90569,2.90933,6250000.0
2009-08-19 18:03:00,2.91146,2.91149,2.90993,2.91122,5250000.0
2009-08-19 18:04:00,2.91329,2.91329,2.90625,2.90847,10380000.0
2009-08-19 18:05:00,2.91289,2.91369,2.90827,2.90973,7380000.0
2009-08-19 18:06:00,2.9119,2.91407,2.90987,2.90987,4250000.0
2009-08-19 18:07:00,2.91191,2.91261,2.9091,2.91215,7000000.0
2009-08-19 18:08:00,2.91192,2.91385,2.90887,2.91048,7750000.0
2009-08-19 18:09:00,2.911,2.91271,2.90881,2.91022,12500000.0
2009-08-19 18:10:00,2.91289,2.91289,2.90905,2.91021,8500000.0
2009-08-19 18:11:00,2.91277,2.91277,2.90723,2.90723,11380000.0
2009-08-19 18:12:00,2.90929,2.91087,2.90689,2.90953,13500000.0
2009-08-19 18:13:00,2.90941,2.91122,2.90609,2.90771,11750000.0
2009-08-19 18:14:00,2.90879,2.91082,2.90628,2.90667,8250000.0
2009-08-19 18:15:00,2.9092,2.90996,2.90832,2.9084,5750000.0
2009-08-19 18:16:00,2.90819,2.91013,2.90551,2.9082,6750000.0
2009-08-19 18:17:00,2.91176,2.91224,2.9079,2.91049,10000000.0
2009-08-19 18:18:00,2.91255,2.91333,2.90923,2.90923,11500000.0
2009-08-19 18:19:00,2.91212,2.91213,2.9068,2.90956,14000000.0
2009-08-19 18:20:00,2.9114,2.91279,2.90755,2.90862,10750000.0
2009-08-19 18:21:00,2.91231,2.91231,2.90567,2.9104,9000000.0
2009-08-19 18:22:00,2.90712,2.91096,2.90363,2.91089,5500000.0
2009-08-19 18:23:00,2.90905,2.91189,2.90501,2.91189,10380000.0
2009-08-19 18:24:00,2.91091,2.91255,2.90676,2.90924,7500000.0
2009-08-19 18:25:00,2.91056,2.91144,2.90782,2.90872,3750000.0
2009-08-19 18:26:00,2.90937,2.91029,2.90634,2.90892,9250000.0
2009-08-19 18:27:00,2.90887,2.91084,2.90705,2.91062,7500000.0
2009-08-19 18:28:00,2.91025,2.91025,2.90712,2.90829,7250000.0
2009-08-19 18:29:00,2.90956,2.90956,2.90551,2.90782,7500000.0
2009-08-19 18:30:00,2.90612,2.90945,2.90537,2.90631,6500000.0
2009-08-19 18:31:00,2.9106,2.9106,2.90739,2.90796,7000000.0
2009-08-19 18:32:00,2.90876,2.91038,2.90768,2.90768,7000000.0
2009-08-19 18:33:00,2.90668,2.91116,2.90668,2.90692,6250000.0
2009-08-19 18:34:00,2.90632,2.90952,2.90393,2.90952,6750000.0
2009-08-19 18:35:00,2.90964,2.90971,2.90228,2.90613,8500000.0
2009-08-19 18:36:00,2.90612,2.90877,2.90551,2.90647,14130000.0
2009-08-19 18:37:00,2.90915,2.90915,2.90544,2.90859,7500000.0
2009-08-19 18:38:00,2.90909,2.90909,2.90127,2.90127,7000000.0
2009-08-19 18:39:00,2.90796,2.90802,2.90378,2.90378,7750000.0
2009-08-19 18:40:00,2.90424,2.90607,2.90207,2.90439,12250000.0
2009-08-19 18:41:00,2.90713,2.90742,2.90051,2.90417,5750000.0
2009-08-19 18:42:00,2.90654,2.90654,2.90096,2.90513,7750000.0
2009-08-19 18:43:00,2.90276,2.90722,2.90276,2.90615,6380000.0
2009-08-19 18:44:00,2.90374,2.90688,2.90257,2.90257,7750000.0
2009-08-19 18:45:00,2.90226,2.90772,2.90226,2.90556,6750000.0
2009-08-19 18:46:00,2.90538,2.90719,2.90214,2.90719,10630000.0
2009-08-19 18:47:00,2.90457,2.90718,2.90335,2.90524,7500000.0
2009-08-19 18:48:00,2.90366,2.90741,2.90175,2.90515,9000000.0
2009-08-19 18:49:00,2.90529,2.90703,2.90529,2.90696,8500000.0
2009-08-19 18:50:00,2.90797,2.90809,2.90154,2.90432,7750000.0
2009-08-19 18:51:00,2.90648,2.90648,2.90215,2.90331,8130000.0
2009-08-19 18:52:00,2.90635,2.90635,2.90265,2.90527,7500000.0
2009-08-19 18:53:00,2.90369,2.90539,2.90218,2.90539,7630000.0
2009-08-19 18:54:00,2.90222,2.90362,2.89998,2.90122,6880000.0
2009-08-19 18:55:00,2.90106,2.90579,2.89913,2.90277,10750000.0
2009-08-19 18:56:00,2.90364,2.90423,2.89818,2.89818,6250000.0
2009-08-19 18:57:00,2.90126,2.90294,2.89761,2.89958,7130000.0
2009-08-19 18:58:00,2.90278,2.90311,2.89888,2.90311,7750000.0
2009-08-19 18:59:00,2.90207,2.90402,2.89717,2.90327,9380000.0
2009-08-19 19:00:00,2.8982,2.90458,2.8982,2.90155,7750000.0
2009-08-19 19:01:00,2.89958,2.90369,2.89557,2.90007,8750000.0
2009-08-19 19:02:00,2.9027,2.90355,2.89824,2.90039,7250000.0
2009-08-19 19:03:00,2.90351,2.90351,2.90086,2.90086,7000000.0
2009-08-19 19:04:00,2.90131,2.90339,2.89916,2.90148,8500000.0
2009-08-19 19:05:00,2.90172,2.90368,2.8977,2.8977,7000000.0
2009-08-19 19:06:00,2.90161,2.90265,2.90075,2.90075,8250000.0
2009-08-19 19:07:00,2.89623,2.90271,2.89623,2.90119,10130000.0
2009-08-19 19:08:00,2.90277,2.90307,2.89791,2.90035,10380000.0
2009-08-19 19:09:00,2.90001,2.9028,2.89644,2.90218,7500000.0
2009-08-19 19:10:00,2.90497,2.90543,2.90078,2.90226,7500000.0
2009-08-19 19:11:00,2.90545,2.90545,2.8999,2.90152,7000000.0
2009-08-19 19:12:00,2.90225,2.9031,2.90003,2.90061,7250000.0
2009-08-19 19:13:00,2.90193,2.9048,2.90181,2.90319,8250000.0
2009-08-19 19:14:00,2.90314,2.90569,2.89991,2.90329,8750000.0
2009-08-19 19:15:00,2.90091,2.90738,2.89863,2.90556,7250000.0
2009-08-19 19:16:00,2.90726,2.91029,2.90545,2.90581,6250000.0
2009-08-19 19:17:00,2.90604,2.90784,2.90459,2.90626,6500000.0
2009-08-19 19:18:00,2.90951,2.90951,2.90542,2.90612,9500000.0
2009-08-19 19:19:00,2.90646,2.90926,2.90468,2.90743,11750000.0
2009-08-19 19:20:00,2.90171,2.9074,2.90171,2.90552,7000000.0
2009-08-19 19:21:00,2.90609,2.90893,2.90296,2.9031,11500000.0
2009-08-19 19:22:00,2.90572,2.90672,2.90453,2.90466,9750000.0
2009-08-19 19:23:00,2.90672,2.90736,2.90389,2.90389,6500000.0
2009-08-19 19:24:00,2.90524,2.90747,2.90347,2.90347,12250000.0
2009-08-19 19:25:00,2.90194,2.90662,2.90194,2.90408,13000000.0
2009-08-19 19:26:00,2.90171,2.90709,2.90171,2.90512,13000000.0
2009-08-19 19:27:00,2.90246,2.9054,2.90081,2.90081,11880000.0
2009-08-19 19:28:00,2.90417,2.9071,2.90366,2.90512,7750000.0
2009-08-19 19:29:00,2.90554,2.90841,2.90546,2.90748,9750000.0
2009-08-19 19:30:00,2.90788,2.90853,2.90331,2.90625,6250000.0
2009-08-19 19:31:00,2.90619,2.90875,2.90619,2.9062,5500000.0
2009-08-19 19:32:00,2.90392,2.90903,2.90392,2.90871,7000000.0
2009-08-19 19:33:00,2.90879,2.90929,2.90619,2.90619,5750000.0
2009-08-19 19:34:00,2.9068,2.90873,2.90312,2.90312,6250000.0
2009-08-19 19:35:00,2.90819,2.90916,2.90692,2.907,5750000.0
2009-08-19 19:36:00,2.90943,2.90943,2.90402,2.90701,7380000.0
2009-08-19 19:37:00,2.90687,2.90899,2.90295,2.90658,11750000.0
2009-08-19 19:38:00,2.90837,2.90876,2.90396,2.90698,6750000.0
2009-08-19 19:39:00,2.90907,2.90907,2.90601,2.90754,6750000.0
2009-08-19 19:40:00,2.90486,2.90886,2.90486,2.90642,7000000.0
2009-08-19 19:41:00,2.90583,2.90845,2.90371,2.90718,9250000.0
2009-08-19 19:42:00,2.90938,2.90992,2.90581,2.90587,11750000.0
2009-08-19 19:43:00,2.90937,2.90973,2.90421,2.90752,8500000.0
2009-08-19 19:44:00,2.90554,2.90889,2.90368,2.90644,9250000.0
2009-08-19 19:45:00,2.9043,2.90914,2.9043,2.90642,10000000.0
2009-08-19 19:46:00,2.90762,2.90889,2.90665,2.90889,10750000.0
2009-08-19 19:47:00,2.90735,2.90932,2.9068,2.90748,7630000.0
2009-08-19 19:48:00,2.90576,2.90789,2.90542,2.9074,4000000.0
2009-08-19 19:49:00,2.91019,2.91309,2.90843,2.91256,7500000.0
2009-08-19 19:50:00,2.91394,2.91394,2.90679,2.9071,5250000.0
2009-08-19 19:51:00,2.90825,2.90914,2.90704,2.90704,4500000.0
2009-08-19 19:52:00,2.9078,2.90877,2.90708,2.90742,10500000.0
2009-08-19 19:53:00,2.90651,2.90677,2.9054,2.90677,7000000.0
2009-08-19 19:54:00,2.90291,2.90781,2.90137,2.9056,5500000.0
2009-08-19 19:55:00,2.90694,2.90853,2.90641,2.90826,5750000.0
2009-08-19 19:56:00,2.90719,2.90869,2.90386,2.90799,7750000.0
2009-08-19 19:57:00,2.90773,2.90913,2.90576,2.90782,5250000.0
2009-08-19 19:58:00,2.90583,2.90781,2.90504,2.90781,9000000.0
2009-08-19 19:59:00,2.90549,2.90818,2.90531,2.90724,8250000.0
2009-08-19 20:00:00,2.9078,2.90831,2.9021,2.9021,5500000.0
2009-08-19 20:01:00,2.9067,2.90774,2.90549,2.90692,6880000.0
2009-08-19 20:02:00,2.90736,2.90876,2.90606,2.9082,6750000.0
2009-08-19 20:03:00,2.90658,2.90916,2.90446,2.90734,10750000.0
2009-08-19 20:04:00,2.90494,2.90759,2.903,2.90759,11750000.0
2009-08-19 20:05:00,2.90573,2.9097,2.90573,2.90965,8500000.0
2009-08-19 20:06:00,2.91011,2.91011,2.90653,2.90666,6250000.0
2009-08-19 20:07:00,2.90604,2.90936,2.90604,2.90786,7750000.0
2009-08-19 20:08:00,2.90977,2.90985,2.9071,2.90714,10630000.0
2009-08-19 20:09:00,2.90444,2.90887,2.90444,2.90649,7250000.0
2009-08-19 20:10:00,2.90683,2.90972,2.90406,2.90406,11250000.0
2009-08-19 20:11:00,2.90787,2.90951,2.90452,2.90746,6250000.0
2009-08-19 20:12:00,2.90761,2.90798,2.90626,2.90626,6000000.0
2009-08-19 20:13:00,2.90651,2.90786,2.90563,2.90593,7130000.0
2009-08-19 20:14:00,2.90799,2.90814,2.90092,2.90549,9000000.0
2009-08-19 20:15:00,2.90583,2.90812,2.90382,2.9077,10380000.0
2009-08-19 20:16:00,2.90271,2.90858,2.90271,2.90511,6750000.0
2009-08-19 20:17:00,2.90247,2.90873,2.90247,2.90428,9500000.0
2009-08-19 20:18:00,2.90717,2.9091,2.90384,2.90658,6750000.0
2009-08-19 20:19:00,2.90786,2.909,2.9052,2.9052,6130000.0
2009-08-19 20:20:00,2.90631,2.90969,2.90533,2.90814,8750000.0
2009-08-19 20:21:00,2.90646,2.90899,2.90475,2.90599,5630000.0
2009-08-19 20:22:00,2.90778,2.90815,2.9048,2.90807,5500000.0
2009-08-19 20:23:00,2.90804,2.90876,2.90643,2.90752,5500000.0
2009-08-19 20:24:00,2.90702,2.90908,2.90405,2.90647,7250000.0
2009-08-19 20:25:00,2.90567,2.90893,2.90392,2.90775,6750000.0
2009-08-19 20:26:00,2.90961,2.91087,2.90716,2.90742,7500000.0
2009-08-19 20:27:00,2.90659,2.91097,2.90558,2.90773,9750000.0
2009-08-19 20:28:00,2.90769,2.90971,2.907,2.90771,7380000.0
2009-08-19 20:29:00,2.90684,2.90824,2.90403,2.90824,7250000.0
2009-08-19 20:30:00,2.90784,2.91044,2.90633,2.90725,8750000.0
2009-08-19 20:31:00,2.90767,2.90934,2.90707,2.90707,8250000.0
2009-08-19 20:32:00,2.90764,2.90948,2.90613,2.90613,6000000.0
2009-08-19 20:33:00,2.90839,2.90968,2.90796,2.90889,7250000.0
2009-08-19 20:34:00,2.90708,2.91021,2.90466,2.91021,6750000.0
2009-08-19 20:35:00,2.90989,2.91123,2.90438,2.90438,11000000.0
2009-08-19 20:36:00,2.90818,2.91079,2.90678,2.90881,8750000.0
2009-08-19 20:37:00,2.90459,2.91044,2.90459,2.90823,6750000.0
2009-08-19 20:38:00,2.90943,2.91096,2.90445,2.90889,10750000.0
2009-08-19 20:39:00,2.91047,2.91106,2.90791,2.90791,5750000.0
2009-08-19 20:40:00,2.90819,2.91308,2.90819,2.90942,5750000.0
2009-08-19 20:41:00,2.91159,2.91527,2.90742,2.90844,7500000.0
2009-08-19 20:42:00,2.91272,2.91621,2.90974,2.91417,10630000.0
2009-08-19 20:43:00,2.91553,2.91558,2.90761,2.91031,7630000.0
2009-08-19 20:44:00,2.91752,2.91756,2.91045,2.91048,6500000.0
2009-08-19 20:45:00,2.9117,2.91576,2.9117,2.91338,4000000.0
2009-08-19 20:46:00,2.91599,2.91599,2.91158,2.91325,3750000.0
2009-08-19 20:47:00,2.91398,2.91398,2.90792,2.9097,12750000.0
2009-08-19 20:48:00,2.91842,2.91842,2.90792,2.91354,7750000.0
2009-08-19 20:49:00,2.91707,2.91775,2.91015,2.91396,8750000.0
2009-08-19 20:50:00,2.91602,2.91602,2.90864,2.91034,5130000.0
2009-08-19 20:51:00,2.91177,2.91731,2.9101,2.91731,7250000.0
2009-08-19 20:52:00,2.90921,2.91423,2.90882,2.90991,8750000.0
2009-08-19 20:53:00,2.91563,2.91563,2.9108,2.9108,6000000.0
2009-08-19 20:54:00,2.90868,2.91546,2.90868,2.90958,10750000.0
2009-08-19 20:55:00,2.91419,2.91419,2.9097,2.91225,11000000.0
2009-08-19 20:56:00,2.91061,2.91586,2.90787,2.90902,9500000.0
2009-08-19 20:57:00,2.91566,2.91587,2.91184,2.91213,10130000.0
2009-08-19 20:58:00,2.90844,2.91534,2.90751,2.91119,5250000.0
2009-08-19 20:59:00,2.91283,2.91519,2.90933,2.91315,10000000.0
2009-08-19 21:00:00,2.90819,2.91422,2.90819,2.91292,12750000.0
2009-08-19 21:01:00,2.91917,2.91981,2.9155,2.91747,6750000.0
2009-08-19 21:02:00,2.91521,2.91834,2.91453,2.9179,7130000.0
2009-08-19 21:03:00,2.91595,2.91964,2.9101,2.9101,9630000.0
2009-08-19 21:04:00,2.91447,2.91663,2.9127,2.9127,5250000.0
2009-08-19 21:05:00,2.91152,2.91741,2.91143,2.91193,7880000.0
2009-08-19 21:06:00,2.91254,2.91628,2.91077,2.91283,6250000.0
2009-08-19 21:07:00,2.91339,2.91673,2.91038,2.91146,6500000.0
2009-08-19 21:08:00,2.91626,2.9179,2.91316,2.91605,8500000.0
2009-08-19 21:09:00,2.91823,2.91823,2.9123,2.91628,11750000.0
2009-08-19 21:10:00,2.90955,2.9151,2.90844,2.90844,7750000.0
2009-08-19 21:11:00,2.91405,2.91776,2.90851,2.90851,7750000.0
2009-08-19 21:12:00,2.91752,2.91887,2.91336,2.91592,9250000.0
2009-08-19 21:13:00,2.91396,2.91794,2.91201,2.91401,4000000.0
2009-08-19 21:14:00,2.91442,2.91804,2.91212,2.91605,7500000.0
2009-08-19 21:15:00,2.91581,2.91895,2.91581,2.91706,8750000.0
2009-08-19 21:16:00,2.91588,2.91678,2.91398,2.91665,8250000.0
2009-08-19 21:17:00,2.91739,2.9193,2.91484,2.91677,9760000.0
2009-08-19 21:18:00,2.916,2.91742,2.91351,2.91692,8010000.0
2009-08-19 21:19:00,2.91604,2.91827,2.91266,2.91585,11000000.0
2009-08-19 21:20:00,2.91849,2.91849,2.91561,2.91581,6130000.0
2009-08-19 21:21:00,2.91653,2.91843,2.91504,2.91504,4750000.0
2009-08-19 21:22:00,2.91401,2.91857,2.91401,2.91434,7500000.0
2009-08-19 21:23:00,2.91507,2.91881,2.91288,2.91518,9250000.0
2009-08-19 21:24:00,2.91765,2.91765,2.9101,2.91166,10750000.0
2009-08-19 21:25:00,2.91533,2.91533,2.91115,2.91523,12010000.0
2009-08-19 21:26:00,2.91356,2.9173,2.91356,2.91557,7750000.0
2009-08-19 21:27:00,2.91924,2.91924,2.91464,2.91644,6500000.0
2009-08-19 21:28:00,2.91708,2.91867,2.91494,2.91494,5500000.0
2009-08-19 21:29:00,2.9119,2.91823,2.9119,2.916,9130000.0
2009-08-19 21:30:00,2.91524,2.91879,2.91512,2.91879,6000000.0
2009-08-19 21:31:00,2.91874,2.91874,2.91164,2.91164,9500000.0
2009-08-19 21:32:00,2.91812,2.91812,2.91512,2.91606,6750000.0
2009-08-19 21:33:00,2.91576,2.91736,2.91516,2.91567,8250000.0
2009-08-19 21:34:00,2.91759,2.91759,2.91185,2.91185,5500000.0
2009-08-19 21:35:00,2.91579,2.91721,2.91393,2.91477,10250000.0
2009-08-19 21:36:00,2.91489,2.91719,2.91292,2.91577,6000000.0
2009-08-19 21:37:00,2.91559,2.91637,2.91088,2.91514,6380000.0
2009-08-19 21:38:00,2.91562,2.91694,2.91453,2.91453,3750000.0
2009-08-19 21:39:00,2.91552,2.9171,2.91431,2.91445,5500000.0
2009-08-19 21:40:00,2.91704,2.91861,2.91427,2.91493,7880000.0
2009-08-19 21:41:00,2.91501,2.91586,2.91258,2.91397,6500000.0
2009-08-19 21:42:00,2.91634,2.91644,2.91304,2.91477,5750000.0
2009-08-19 21:43:00,2.91323,2.91614,2.91002,2.91397,7500000.0
2009-08-19 21:44:00,2.913,2.91633,2.913,2.91379,9000000.0
2009-08-19 21:45:00,2.91431,2.91563,2.9134,2.9143,8380000.0
2009-08-19 21:46:00,2.91478,2.9171,2.91307,2.91452,12250000.0
2009-08-19 21:47:00,2.9152,2.91632,2.91175,2.91497,7750000.0
2009-08-19 21:48:00,2.91392,2.91886,2.91252,2.91252,12130000.0
2009-08-19 21:49:00,2.9135,2.91668,2.91281,2.91532,4000000.0
2009-08-19 21:50:00,2.91321,2.91603,2.91077,2.91432,5380000.0
2009-08-19 21:51:00,2.91512,2.91525,2.91199,2.91199,6000000.0
2009-08-19 21:52:00,2.91244,2.91619,2.91244,2.91405,8750000.0
2009-08-19 21:53:00,2.91472,2.91822,2.91043,2.91482,5750000.0
2009-08-19 21:54:00,2.91825,2.91825,2.91404,2.91676,7750000.0
2009-08-19 21:55:00,2.91578,2.91848,2.91302,2.91612,8000000.0
2009-08-19 21:56:00,2.91654,2.91846,2.91424,2.9166,14000000.0
2009-08-19 21:57:00,2.91558,2.91771,2.91463,2.91652,5500000.0
2009-08-19 21:58:00,2.91855,2.91855,2.91383,2.91383,8880000.0
2009-08-19 21:59:00,2.9159,2.91842,2.91425,2.91654,13750000.0
2009-08-19 22:00:00,2.91614,2.91863,2.91174,2.91607,22250000.0
2009-08-19 22:01:00,2.91838,2.91838,2.91195,2.91625,14250000.0
2009-08-19 22:02:00,2.91699,2.91934,2.91324,2.91934,24000000.0
2009-08-19 22:03:00,2.9164,2.9164,2.90989,2.91574,13750000.0
2009-08-19 22:04:00,2.9165,2.91804,2.91278,2.91278,15250000.0
2009-08-19 22:05:00,2.91619,2.91886,2.91422,2.91645,13750000.0
2009-08-19 22:06:00,2.91927,2.91927,2.91251,2.91915,19250000.0
2009-08-19 22:07:00,2.91592,2.91881,2.91425,2.91587,17500000.0
2009-08-19 22:09:00,2.91611,2.91856,2.91501,2.91501,7750000.0
2009-08-19 22:10:00,2.91535,2.92028,2.91479,2.91765,19000000.0
2009-08-19 22:11:00,2.91679,2.91909,2.91259,2.91737,13750000.0
2009-08-19 22:12:00,2.91683,2.91961,2.91324,2.91324,12000000.0
2009-08-19 22:13:00,2.91721,2.92022,2.91539,2.91696,16250000.0
2009-08-19 22:14:00,2.91701,2.9195,2.91629,2.91733,8500000.0
2009-08-19 22:15:00,2.9166,2.91876,2.91464,2.91783,5500000.0
2009-08-19 22:16:00,2.91575,2.91857,2.9141,2.91612,8130000.0
2009-08-19 22:17:00,2.91731,2.91889,2.91619,2.91667,7750000.0
2009-08-19 22:18:00,2.91643,2.91815,2.91491,2.91684,5630000.0
2009-08-19 22:19:00,2.9159,2.91913,2.91557,2.91576,7000000.0
2009-08-19 22:20:00,2.91647,2.91932,2.91373,2.91692,11500000.0
2009-08-19 22:21:00,2.91726,2.92003,2.91706,2.92003,9750000.0
2009-08-19 22:22:00,2.907,2.91632,2.907,2.91582,5500000.0
2009-08-19 22:23:00,2.91901,2.91965,2.91591,2.91701,7880000.0
2009-08-19 22:24:00,2.91167,2.91768,2.91167,2.91474,6250000.0
2009-08-19 22:25:00,2.91597,2.91962,2.91476,2.91695,9130000.0
2009-08-19 22:26:00,2.91603,2.91892,2.91603,2.91644,9630000.0
2009-08-19 22:27:00,2.91853,2.91853,2.91452,2.91641,5750000.0
2009-08-19 22:28:00,2.91809,2.91883,2.91732,2.91732,5250000.0
2009-08-19 22:29:00,2.91593,2.9198,2.91449,2.91449,8630000.0
2009-08-19 22:30:00,2.91913,2.91913,2.91615,2.91615,7500000.0
2009-08-19 22:31:00,2.91294,2.91737,2.91294,2.91616,10380000.0
2009-08-19 22:32:00,2.91576,2.91648,2.91104,2.91533,6750000.0
2009-08-19 22:33:00,2.91488,2.91566,2.91199,2.91501,13000000.0
2009-08-19 22:34:00,2.91473,2.9179,2.9133,2.9179,8000000.0
2009-08-19 22:35:00,2.9148,2.91549,2.90996,2.91448,7500000.0
2009-08-19 22:36:00,2.91502,2.91742,2.91273,2.91493,10500000.0
2009-08-19 22:37:00,2.91401,2.91579,2.91334,2.91418,8750000.0
2009-08-19 22:38:00,2.91569,2.91727,2.91421,2.9152,13000000.0
2009-08-19 22:39:00,2.91549,2.91841,2.9126,2.91841,7000000.0
2009-08-19 22:40:00,2.91348,2.91545,2.91303,2.91474,11130000.0
2009-08-19 22:41:00,2.91233,2.91795,2.91233,2.91795,11250000.0
2009-08-19 22:42:00,2.91499,2.91499,2.91283,2.91377,6250000.0
2009-08-19 22:43:00,2.91449,2.91819,2.91449,2.91682,8750000.0
2009-08-19 22:44:00,2.91478,2.91642,2.91367,2.91381,10130000.0
2009-08-19 22:45:00,2.91579,2.91871,2.91578,2.91773,7250000.0
2009-08-19 22:46:00,2.91688,2.91964,2.91482,2.91799,8750000.0
2009-08-19 22:47:00,2.91799,2.918,2.9153,2.91649,5500000.0
2009-08-19 22:48:00,2.91709,2.91788,2.91267,2.91498,7130000.0
2009-08-19 22:49:00,2.91819,2.91835,2.91604,2.91729,6250000.0
2009-08-19 22:50:00,2.9183,2.91837,2.9168,2.91837,6750000.0
2009-08-19 22:51:00,2.91833,2.91879,2.91715,2.91715,8750000.0
2009-08-19 22:52:00,2.91607,2.91835,2.91414,2.91786,5250000.0
2009-08-19 22:53:00,2.91821,2.91875,2.91481,2.91875,6000000.0
2009-08-19 22:54:00,2.91613,2.91804,2.9144,2.9179,6000000.0
2009-08-19 22:55:00,2.91842,2.91842,2.91522,2.91522,9250000.0
2009-08-19 22:56:00,2.91821,2.9189,2.91655,2.91803,6000000.0
2009-08-19 22:57:00,2.91836,2.91853,2.9175,2.9182,8880000.0
2009-08-19 22:58:00,2.91808,2.91992,2.91533,2.91832,11500000.0
2009-08-19 22:59:00,2.91848,2.91848,2.9173,2.91785,9750000.0
2009-08-19 23:00:00,2.91611,2.91947,2.91482,2.91487,11630000.0
2009-08-19 23:01:00,2.9173,2.91879,2.91481,2.91481,10250000.0
2009-08-19 23:02:00,2.91334,2.91715,2.91243,2.91559,7130000.0
2009-08-19 23:03:00,2.91635,2.91809,2.9145,2.91803,8250000.0
2009-08-19 23:05:00,2.91723,2.91826,2.91463,2.91614,10880000.0
2009-08-19 23:06:00,2.91734,2.91734,2.91235,2.91545,6750000.0
2009-08-19 23:07:00,2.91727,2.91727,2.91324,2.91707,9500000.0
2009-08-19 23:08:00,2.9173,2.91779,2.91292,2.91779,10130000.0
2009-08-19 23:09:00,2.91553,2.91771,2.91298,2.91741,8000000.0
2009-08-19 23:10:00,2.91546,2.91747,2.91535,2.91747,8380000.0
2009-08-19 23:11:00,2.91798,2.91798,2.91585,2.91738,13250000.0
2009-08-19 23:12:00,2.91374,2.91789,2.91374,2.91743,6250000.0
2009-08-19 23:13:00,2.91742,2.91806,2.91473,2.91473,7130000.0
2009-08-19 23:14:00,2.91749,2.91749,2.91535,2.91744,9250000.0
2009-08-19 23:15:00,2.91686,2.9178,2.91369,2.91721,9380000.0
2009-08-19 23:16:00,2.91736,2.91736,2.91591,2.91691,7000000.0
2009-08-19 23:17:00,2.91697,2.91712,2.91475,2.91647,8250000.0
2009-08-19 23:18:00,2.91667,2.91772,2.91368,2.91736,11500000.0
2009-08-19 23:19:00,2.91714,2.9178,2.91292,2.91718,7750000.0
2009-08-19 23:21:00,2.91632,2.91644,2.9126,2.91644,7000000.0
2009-08-19 23:22:00,2.9162,2.9162,2.91208,2.91596,12750000.0
2009-08-19 23:23:00,2.91637,2.91637,2.91431,2.91588,9750000.0
2009-08-19 23:24:00,2.91599,2.91696,2.91441,2.91613,8500000.0
2009-08-19 23:25:00,2.9157,2.91609,2.91399,2.91592,7500000.0
2009-08-19 23:26:00,2.91582,2.91682,2.91334,2.91658,7250000.0
2009-08-19 23:27:00,2.91303,2.91555,2.90964,2.91552,8250000.0
2009-08-19 23:28:00,2.91554,2.91601,2.91159,2.91352,8250000.0
2009-08-19 23:29:00,2.91541,2.916,2.91321,2.91554,8250000.0
2009-08-19 23:30:00,2.91598,2.91614,2.91216,2.91553,16250000.0
2009-08-19 23:32:00,2.91501,2.91593,2.91242,2.91441,8750000.0
2009-08-19 23:33:00,2.91568,2.9157,2.91375,2.91554,6750000.0
2009-08-19 23:34:00,2.91203,2.91729,2.91203,2.91631,7750000.0
2009-08-19 23:35:00,2.91544,2.91544,2.91143,2.91143,7500000.0
2009-08-19 23:36:00,2.91219,2.91277,2.90966,2.9124,6750000.0
2009-08-19 23:37:00,2.91273,2.91424,2.91196,2.91263,12250000.0
2009-08-19 23:38:00,2.91418,2.91474,2.91224,2.9137,10000000.0
2009-08-19 23:39:00,2.91331,2.9139,2.90983,2.9133,12250000.0
2009-08-19 23:40:00,2.91296,2.91412,2.91018,2.91329,10250000.0
2009-08-19 23:41:00,2.91369,2.91369,2.91169,2.91315,9000000.0
2009-08-19 23:42:00,2.91339,2.91433,2.91249,2.91433,8000000.0
2009-08-19 23:43:00,2.91286,2.9134,2.91286,2.91307,6000000.0
2009-08-19 23:44:00,2.90996,2.91415,2.90996,2.91358,6630000.0
2009-08-19 23:45:00,2.91301,2.91404,2.90859,2.91381,8750000.0
2009-08-19 23:46:00,2.91133,2.9137,2.91007,2.91346,5750000.0
2009-08-19 23:48:00,2.91418,2.91418,2.90972,2.91243,8500000.0
2009-08-19 23:49:00,2.91347,2.91418,2.91008,2.9134,7750000.0
2009-08-19 23:50:00,2.91369,2.91432,2.91369,2.91418,7750000.0
2009-08-19 23:51:00,2.91355,2.91399,2.91268,2.91391,9130000.0
2009-08-19 23:52:00,2.91375,2.91387,2.90886,2.9135,6750000.0
2009-08-19 23:53:00,2.90978,2.91437,2.90978,2.91364,8750000.0
2009-08-19 23:54:00,2.9136,2.91384,2.91022,2.91369,9000000.0
2009-08-19 23:55:00,2.91382,2.91423,2.91185,2.91357,10500000.0
2009-08-19 23:56:00,2.91242,2.91358,2.90885,2.91254,9500000.0
2009-08-19 23:57:00,2.91358,2.91358,2.90937,2.91222,7130000.0
2009-08-19 23:59:00,2.91363,2.9149,2.91007,2.91349,10000000.0
2009-08-20 00:00:00,2.91065,2.91517,2.91065,2.9122,12630000.0
2009-08-20 00:01:00,2.91563,2.91776,2.91521,2.91521,8000000.0
2009-08-20 00:02:00,2.91672,2.91766,2.91436,2.91591,6750000.0
2009-08-20 00:03:00,2.91433,2.91556,2.91417,2.91556,5250000.0
2009-08-20 00:04:00,2.9156,2.91805,2.91281,2.91561,8250000.0
2009-08-20 00:05:00,2.91442,2.91442,2.91028,2.91215,7500000.0
2009-08-20 00:06:00,2.91302,2.91555,2.91302,2.91327,7500000.0
2009-08-20 00:07:00,2.91342,2.91342,2.90954,2.91332,7000000.0
2009-08-20 00:08:00,2.91225,2.91346,2.91075,2.9125,6250000.0
2009-08-20 00:09:00,2.91316,2.91351,2.91307,2.9135,7500000.0
2009-08-20 00:10:00,2.91228,2.91311,2.91048,2.9127,7500000.0
2009-08-20 00:13:00,2.91252,2.91306,2.91146,2.91306,6250000.0
2009-08-20 00:14:00,2.91265,2.91372,2.91111,2.91277,12000000.0
2009-08-20 00:15:00,2.91329,2.91393,2.91035,2.91301,5250000.0
2009-08-20 00:16:00,2.91298,2.91387,2.91086,2.91141,8500000.0
2009-08-20 00:19:00,2.91254,2.91276,2.91075,2.91267,7000000.0
2009-08-20 00:21:00,2.90706,2.91284,2.90706,2.91262,5250000.0
2009-08-20 00:24:00,2.91263,2.91273,2.90995,2.91272,9000000.0
2009-08-20 00:25:00,2.91062,2.91329,2.90925,2.9093,7500000.0
2009-08-20 00:26:00,2.91259,2.91314,2.9108,2.91298,12000000.0
2009-08-20 00:27:00,2.91267,2.91298,2.90826,2.91298,10500000.0
2009-08-20 00:28:00,2.91273,2.9136,2.90964,2.9136,12380000.0
2009-08-20 00:29:00,2.91281,2.91323,2.90927,2.90968,13010000.0
2009-08-20 00:30:00,2.91283,2.91289,2.90961,2.91289,9750000.0
2009-08-20 00:31:00,2.90959,2.91365,2.90959,2.91121,12000000.0
2009-08-20 00:34:00,2.91261,2.91268,2.90943,2.91268,5750000.0
2009-08-20 00:35:00,2.91246,2.91306,2.91174,2.91174,6510000.0
2009-08-20 00:36:00,2.91268,2.91374,2.91239,2.91374,6500000.0
2009-08-20 00:37:00,2.91325,2.91338,2.90849,2.90849,5500000.0
2009-08-20 00:39:00,2.9089,2.91193,2.90887,2.91193,11750000.0
2009-08-20 00:40:00,2.91277,2.91353,2.91099,2.91302,11000000.0
2009-08-20 00:41:00,2.91112,2.91388,2.90968,2.91349,8750000.0
2009-08-20 00:42:00,2.91239,2.91329,2.90711,2.91282,10750000.0
2009-08-20 00:43:00,2.9133,2.9133,2.90949,2.91321,11630000.0
2009-08-20 00:44:00,2.91259,2.91355,2.90834,2.91355,6250000.0
2009-08-20 00:45:00,2.9109,2.91316,2.9109,2.91278,5750000.0
2009-08-20 00:46:00,2.91358,2.91358,2.91013,2.91213,7500000.0
2009-08-20 00:47:00,2.91197,2.91351,2.91197,2.91351,7630000.0
2009-08-20 00:48:00,2.91261,2.91261,2.90946,2.91042,6250000.0
2009-08-20 00:49:00,2.91315,2.91336,2.91091,2.91302,7500000.0
2009-08-20 00:50:00,2.91376,2.91463,2.91246,2.91301,11000000.0
2009-08-20 00:51:00,2.91282,2.91344,2.91168,2.91239,10000000.0
2009-08-20 00:52:00,2.91286,2.91298,2.91108,2.91285,8630000.0
2009-08-20 00:53:00,2.91084,2.91392,2.90734,2.91127,12500000.0
2009-08-20 00:54:00,2.91306,2.91483,2.9089,2.9089,9750000.0
2009-08-20 00:55:00,2.91185,2.91323,2.90932,2.91114,6500000.0
2009-08-20 00:56:00,2.90893,2.91256,2.90893,2.91256,9630000.0
2009-08-20 00:57:00,2.90968,2.91294,2.90968,2.91183,5250000.0
2009-08-20 00:58:00,2.91402,2.91452,2.91078,2.91297,8250000.0
2009-08-20 00:59:00,2.91386,2.91449,2.91117,2.91442,7000000.0
2009-08-20 01:00:00,2.91444,2.91498,2.91262,2.91495,8500000.0
2009-08-20 01:01:00,2.91437,2.91437,2.91309,2.91372,5750000.0
2009-08-20 01:02:00,2.9134,2.91396,2.90941,2.91367,6000000.0
2009-08-20 01:03:00,2.91346,2.91378,2.90996,2.91307,7250000.0
2009-08-20 01:04:00,2.91458,2.91595,2.9104,2.91372,5500000.0
2009-08-20 01:05:00,2.91349,2.91382,2.91069,2.91382,8630000.0
2009-08-20 01:06:00,2.91335,2.91428,2.9102,2.911,8000000.0
2009-08-20 01:07:00,2.91044,2.91531,2.9097,2.91531,8130000.0
2009-08-20 01:08:00,2.91307,2.91307,2.91022,2.91022,9380000.0
2009-08-20 01:09:00,2.91568,2.91568,2.91014,2.91196,10750000.0
2009-08-20 01:10:00,2.91171,2.91411,2.90981,2.91351,14750000.0
2009-08-20 01:11:00,2.91258,2.91508,2.91192,2.91389,7380000.0
2009-08-20 01:12:00,2.91325,2.91352,2.91109,2.91352,5630000.0
2009-08-20 01:13:00,2.91532,2.91532,2.91319,2.91333,5250000.0
2009-08-20 01:14:00,2.91357,2.91357,2.9105,2.91234,13250000.0
2009-08-20 01:15:00,2.91378,2.91532,2.91228,2.91393,10750000.0
2009-08-20 01:16:00,2.91142,2.91593,2.91142,2.91593,5750000.0
2009-08-20 01:17:00,2.91355,2.91355,2.90878,2.91293,5500000.0
2009-08-20 01:18:00,2.91264,2.91444,2.90941,2.9098,7380000.0
2009-08-20 01:19:00,2.91087,2.91366,2.91087,2.91366,8630000.0
2009-08-20 01:20:00,2.91399,2.91563,2.91328,2.91328,9500000.0
2009-08-20 01:21:00,2.91336,2.91374,2.91146,2.91325,6250000.0
2009-08-20 01:22:00,2.91333,2.91432,2.91322,2.9139,7750000.0
2009-08-20 01:23:00,2.91125,2.91304,2.90884,2.90884,15250000.0
2009-08-20 01:24:00,2.91364,2.91536,2.91242,2.91398,6500000.0
2009-08-20 01:25:00,2.91264,2.91582,2.91243,2.91582,8880000.0
2009-08-20 01:26:00,2.91287,2.91353,2.91007,2.91238,6250000.0
2009-08-20 01:27:00,2.91393,2.91597,2.91154,2.91387,5750000.0
2009-08-20 01:28:00,2.91338,2.91402,2.90926,2.91308,16630000.0
2009-08-20 01:29:00,2.91553,2.91553,2.91019,2.91073,5500000.0
2009-08-20 01:30:00,2.90954,2.91302,2.90735,2.91302,8880000.0
2009-08-20 01:31:00,2.91089,2.9165,2.91089,2.91343,20130000.0
2009-08-20 01:32:00,2.91277,2.91292,2.90959,2.91259,6880000.0
2009-08-20 01:33:00,2.91259,2.91259,2.90509,2.91184,18380000.0
2009-08-20 01:34:00,2.91198,2.91198,2.91056,2.91126,6380000.0
2009-08-20 01:35:00,2.91146,2.912,2.91146,2.91173,8250000.0
2009-08-20 01:36:00,2.91207,2.91207,2.90912,2.9107,8380000.0
2009-08-20 01:37:00,2.91036,2.91046,2.9064,2.91046,9250000.0
2009-08-20 01:38:00,2.90829,2.91128,2.90829,2.9108,7380000.0
2009-08-20 01:39:00,2.91111,2.91111,2.90617,2.91069,9000000.0
2009-08-20 01:40:00,2.90862,2.91057,2.90648,2.91057,9260000.0
2009-08-20 01:41:00,2.91047,2.91096,2.90745,2.91009,9000000.0
2009-08-20 01:42:00,2.91104,2.912,2.90962,2.91174,8390000.0
2009-08-20 01:43:00,2.90881,2.91133,2.90881,2.91106,7000000.0
2009-08-20 01:44:00,2.90928,2.91105,2.90928,2.91052,10630000.0
2009-08-20 01:45:00,2.91045,2.91069,2.90738,2.91016,6500000.0
2009-08-20 01:46:00,2.90769,2.91004,2.90733,2.90953,6000000.0
2009-08-20 01:47:00,2.90963,2.91021,2.90544,2.90982,6250000.0
2009-08-20 01:48:00,2.91016,2.91016,2.90968,2.90989,7250000.0
2009-08-20 01:49:00,2.90987,2.91038,2.90664,2.90976,9750000.0
2009-08-20 01:50:00,2.90783,2.91045,2.90659,2.91045,6500000.0
2009-08-20 01:51:00,2.9097,2.91011,2.90651,2.90982,6500000.0
2009-08-20 01:52:00,2.9099,2.91032,2.90651,2.90964,10500000.0
2009-08-20 01:53:00,2.90725,2.90914,2.90725,2.90901,6000000.0
2009-08-20 01:54:00,2.90561,2.90892,2.9054,2.90847,8500000.0
2009-08-20 01:55:00,2.909,2.90983,2.90598,2.90875,7130000.0
2009-08-20 01:56:00,2.90818,2.90829,2.90469,2.90774,8500000.0
2009-08-20 01:57:00,2.90391,2.90751,2.90391,2.90727,11380000.0
2009-08-20 01:58:00,2.90729,2.90787,2.90729,2.90787,8130000.0
2009-08-20 02:01:00,2.90836,2.90836,2.90611,2.90805,7250000.0
2009-08-20 02:02:00,2.90444,2.90856,2.90444,2.90827,5000000.0
2009-08-20 02:03:00,2.90875,2.91027,2.90598,2.90863,11250000.0
2009-08-20 02:04:00,2.9088,2.9088,2.90491,2.90604,5500000.0
2009-08-20 02:05:00,2.90842,2.90942,2.90571,2.90942,6000000.0
2009-08-20 02:06:00,2.90867,2.90877,2.90625,2.90805,12000000.0
2009-08-20 02:07:00,2.90828,2.90915,2.90613,2.90641,9500000.0
2009-08-20 02:08:00,2.90785,2.90857,2.90627,2.90627,5750000.0
2009-08-20 02:09:00,2.90807,2.90817,2.90667,2.90801,5880000.0
2009-08-20 02:10:00,2.90822,2.90881,2.90486,2.90849,10750000.0
2009-08-20 02:11:00,2.90863,2.90914,2.90484,2.90863,5880000.0
2009-08-20 02:12:00,2.90899,2.91036,2.90484,2.90925,6250000.0
2009-08-20 02:13:00,2.91011,2.91101,2.90477,2.91034,9630000.0
2009-08-20 02:14:00,2.9112,2.91231,2.90802,2.91058,10000000.0
2009-08-20 02:15:00,2.91064,2.91112,2.909,2.90927,9500000.0
2009-08-20 02:16:00,2.91082,2.91167,2.90761,2.90957,6750000.0
2009-08-20 02:17:00,2.90781,2.91151,2.90695,2.91108,7750000.0
2009-08-20 02:18:00,2.91099,2.91099,2.906,2.91021,8750000.0
2009-08-20 02:19:00,2.91028,2.91104,2.90684,2.91035,8500000.0
2009-08-20 02:20:00,2.91123,2.91254,2.90865,2.90865,12000000.0
2009-08-20 02:21:00,2.91327,2.91431,2.90924,2.91404,9250000.0
2009-08-20 02:22:00,2.91201,2.91307,2.91106,2.91274,8500000.0
2009-08-20 02:23:00,2.91275,2.91286,2.91055,2.91055,10750000.0
2009-08-20 02:24:00,2.91217,2.91319,2.90781,2.90781,9500000.0
2009-08-20 02:25:00,2.91263,2.91348,2.91229,2.91348,5130000.0
2009-08-20 02:26:00,2.91339,2.91406,2.90811,2.91205,6000000.0
2009-08-20 02:27:00,2.91288,2.91327,2.90837,2.91323,16260000.0
2009-08-20 02:28:00,2.9099,2.91384,2.9099,2.91157,4880000.0
2009-08-20 02:29:00,2.91308,2.91345,2.91221,2.91221,6250000.0
2009-08-20 02:30:00,2.91376,2.91376,2.90892,2.913,5500000.0
2009-08-20 02:31:00,2.91383,2.91383,2.91147,2.91147,8750000.0
2009-08-20 02:32:00,2.91215,2.91321,2.90894,2.91321,8000000.0
2009-08-20 02:33:00,2.91292,2.91306,2.90924,2.91121,6000000.0
2009-08-20 02:34:00,2.91263,2.91328,2.91039,2.91328,5500000.0
2009-08-20 02:35:00,2.91136,2.91306,2.91113,2.9112,6500000.0
2009-08-20 02:36:00,2.91286,2.91352,2.90992,2.91309,11500000.0
2009-08-20 02:37:00,2.91222,2.91355,2.91174,2.91252,5500000.0
2009-08-20 02:38:00,2.91241,2.91331,2.91011,2.91326,5250000.0
2009-08-20 02:39:00,2.90982,2.9131,2.90947,2.91304,8750000.0
2009-08-20 02:40:00,2.91065,2.91499,2.91065,2.91319,8130000.0
2009-08-20 02:41:00,2.91138,2.91292,2.9105,2.91232,9880000.0
2009-08-20 02:42:00,2.91143,2.91205,2.91134,2.91191,6250000.0
2009-08-20 02:43:00,2.91011,2.9127,2.91011,2.9127,7000000.0
2009-08-20 02:44:00,2.91226,2.91243,2.90848,2.90957,5250000.0
2009-08-20 02:45:00,2.91148,2.91454,2.9089,2.91302,13130000.0
2009-08-20 02:46:00,2.91076,2.91267,2.90807,2.91267,9000000.0
2009-08-20 02:47:00,2.91232,2.91282,2.90873,2.9128,5250000.0
2009-08-20 02:48:00,2.91412,2.91882,2.91412,2.91614,8500000.0
2009-08-20 02:49:00,2.91566,2.91566,2.91156,2.91282,7000000.0
2009-08-20 02:50:00,2.91374,2.91646,2.91374,2.91468,5630000.0
2009-08-20 02:51:00,2.91461,2.91535,2.9132,2.91522,7880000.0
2009-08-20 02:52:00,2.91545,2.91953,2.91536,2.91684,7750000.0
2009-08-20 02:53:00,2.91614,2.91673,2.9144,2.9163,8000000.0
2009-08-20 02:54:00,2.91686,2.91782,2.91557,2.91653,8380000.0
2009-08-20 02:55:00,2.91615,2.91633,2.91221,2.91274,8000000.0
2009-08-20 02:56:00,2.91857,2.91857,2.91595,2.91595,4000000.0
2009-08-20 02:57:00,2.91599,2.91685,2.91374,2.91646,10500000.0
2009-08-20 02:58:00,2.91594,2.91637,2.91307,2.9162,12630000.0
2009-08-20 02:59:00,2.91264,2.91495,2.91114,2.91495,8000000.0
2009-08-20 03:00:00,2.9153,2.91598,2.91106,2.91598,9000000.0
2009-08-20 03:01:00,2.91564,2.91689,2.91248,2.91664,5250000.0
2009-08-20 03:02:00,2.91717,2.91717,2.91513,2.91674,12000000.0
2009-08-20 03:03:00,2.91687,2.91915,2.91652,2.91797,13500000.0
2009-08-20 03:04:00,2.91764,2.9184,2.91731,2.9184,4750000.0
2009-08-20 03:05:00,2.91845,2.91986,2.912,2.91721,8500000.0
2009-08-20 03:06:00,2.91799,2.91946,2.91799,2.9185,5500000.0
2009-08-20 03:07:00,2.91737,2.91801,2.91684,2.91731,12000000.0
2009-08-20 03:08:00,2.91738,2.91806,2.91575,2.91575,5750000.0
2009-08-20 03:09:00,2.91669,2.91766,2.91595,2.91595,4000000.0
2009-08-20 03:10:00,2.91565,2.92064,2.91565,2.91868,12250000.0
2009-08-20 03:11:00,2.91314,2.919,2.91314,2.91822,5250000.0
2009-08-20 03:12:00,2.91312,2.9191,2.91312,2.91723,8880000.0
2009-08-20 03:13:00,2.91705,2.91753,2.91597,2.91597,5880000.0
2009-08-20 03:14:00,2.91714,2.91899,2.91608,2.9178,7750000.0
2009-08-20 03:15:00,2.91564,2.91762,2.91543,2.91563,6500000.0
2009-08-20 03:16:00,2.91749,2.91749,2.91297,2.91713,10500000.0
2009-08-20 03:17:00,2.91841,2.91899,2.91561,2.91561,6380000.0
2009-08-20 03:18:00,2.91556,2.9171,2.91542,2.917,5000000.0
2009-08-20 03:19:00,2.91749,2.9192,2.91589,2.91619,7750000.0
2009-08-20 03:20:00,2.91341,2.91764,2.91341,2.91718,9250000.0
2009-08-20 03:21:00,2.91728,2.91753,2.9135,2.91358,6750000.0
2009-08-20 03:22:00,2.91768,2.9177,2.91542,2.9177,11500000.0
2009-08-20 03:23:00,2.91729,2.91751,2.91572,2.91729,8750000.0
2009-08-20 03:24:00,2.91715,2.91944,2.91547,2.91944,6500000.0
2009-08-20 03:25:00,2.91729,2.91729,2.9146,2.91566,4000000.0
2009-08-20 03:26:00,2.91527,2.91633,2.91187,2.91295,9000000.0
2009-08-20 03:27:00,2.91563,2.91704,2.91418,2.91479,8750000.0
2009-08-20 03:28:00,2.91673,2.91673,2.91376,2.91576,8000000.0
2009-08-20 03:29:00,2.91582,2.91645,2.91322,2.91322,6500000.0
2009-08-20 03:30:00,2.91549,2.91562,2.91207,2.91487,8130000.0
2009-08-20 03:31:00,2.91271,2.91603,2.91171,2.91171,9250000.0
2009-08-20 03:32:00,2.91444,2.91549,2.91435,2.91455,10250000.0
2009-08-20 03:33:00,2.91108,2.91611,2.91108,2.91455,10750000.0
2009-08-20 03:34:00,2.91157,2.91577,2.91157,2.91518,11250000.0
2009-08-20 03:35:00,2.91521,2.91585,2.91521,2.91569,6250000.0
2009-08-20 03:36:00,2.91327,2.91583,2.91327,2.91583,9250000.0
2009-08-20 03:37:00,2.91375,2.91675,2.91364,2.91562,13250000.0
2009-08-20 03:38:00,2.91547,2.91547,2.91322,2.91493,6250000.0
2009-08-20 03:39:00,2.91504,2.9152,2.91474,2.91474,10250000.0
2009-08-20 03:40:00,2.91441,2.91469,2.91226,2.91226,7000000.0
2009-08-20 03:41:00,2.91172,2.91498,2.91004,2.91004,9750000.0
2009-08-20 03:42:00,2.91088,2.91449,2.91088,2.91392,8500000.0
2009-08-20 03:43:00,2.91377,2.91396,2.91078,2.91301,6250000.0
2009-08-20 03:44:00,2.91321,2.91321,2.90944,2.9124,5500000.0
2009-08-20 03:45:00,2.91301,2.91317,2.90879,2.91317,8500000.0
2009-08-20 03:46:00,2.91297,2.91331,2.91101,2.91101,7500000.0
2009-08-20 03:47:00,2.9124,2.9124,2.90762,2.91209,7630000.0
2009-08-20 03:48:00,2.91281,2.91446,2.91069,2.9123,7250000.0
2009-08-20 03:49:00,2.91265,2.91352,2.9104,2.91307,13500000.0
2009-08-20 03:50:00,2.91345,2.91525,2.9117,2.91318,9000000.0
2009-08-20 03:51:00,2.91294,2.91609,2.9088,2.91609,14500000.0
2009-08-20 03:52:00,2.91134,2.91309,2.91041,2.91041,6380000.0
2009-08-20 03:53:00,2.91308,2.91382,2.90885,2.91208,7750000.0
2009-08-20 03:54:00,2.91118,2.91244,2.90886,2.90886,7750000.0
2009-08-20 03:55:00,2.91062,2.91388,2.90924,2.91235,14500000.0
2009-08-20 03:56:00,2.91238,2.91238,2.90962,2.91167,4500000.0
2009-08-20 03:57:00,2.90913,2.9144,2.90913,2.90948,11500000.0
2009-08-20 03:58:00,2.91311,2.91416,2.9102,2.91262,8750000.0
2009-08-20 03:59:00,2.91392,2.91558,2.91161,2.91325,9000000.0
2009-08-20 04:00:00,2.91034,2.91547,2.91034,2.914,7250000.0
2009-08-20 04:01:00,2.91154,2.91375,2.91154,2.91273,11380000.0
2009-08-20 04:02:00,2.91392,2.91392,2.91085,2.91193,12500000.0
2009-08-20 04:03:00,2.91279,2.91326,2.91114,2.91114,6500000.0
2009-08-20 04:04:00,2.91384,2.9154,2.9105,2.91352,8500000.0
2009-08-20 04:05:00,2.90953,2.91269,2.90953,2.91105,5500000.0
2009-08-20 04:06:00,2.91394,2.91554,2.91339,2.91425,5630000.0
2009-08-20 04:07:00,2.9138,2.91467,2.90844,2.91467,10500000.0
2009-08-20 04:08:00,2.915,2.9161,2.91083,2.91271,7000000.0
2009-08-20 04:09:00,2.91449,2.91475,2.91239,2.91352,7750000.0
2009-08-20 04:10:00,2.91392,2.91474,2.91275,2.91474,5880000.0
2009-08-20 04:11:00,2.91415,2.91709,2.90953,2.91452,17380000.0
2009-08-20 04:12:00,2.91453,2.91539,2.91177,2.91459,15250000.0
2009-08-20 04:13:00,2.91595,2.91636,2.9125,2.91311,22380000.0
2009-08-20 04:14:00,2.91462,2.91462,2.90901,2.91457,14750000.0
2009-08-20 04:15:00,2.91492,2.91692,2.91241,2.91548,25500000.0
2009-08-20 04:16:00,2.9141,2.91558,2.91132,2.91341,19000000.0
2009-08-20 04:17:00,2.91567,2.91822,2.9137,2.91483,15500000.0
2009-08-20 04:18:00,2.91516,2.91705,2.91338,2.91433,17000000.0
2009-08-20 04:19:00,2.91569,2.91574,2.91194,2.91337,24130000.0
2009-08-20 04:20:00,2.91569,2.91653,2.91232,2.91456,15130000.0
2009-08-20 04:21:00,2.91038,2.91446,2.91038,2.91416,15000000.0
2009-08-20 04:22:00,2.91523,2.91668,2.91181,2.91541,23000000.0
2009-08-20 04:23:00,2.91451,2.91591,2.91124,2.91489,21000000.0
2009-08-20 04:24:00,2.91565,2.91727,2.91304,2.91527,18260000.0
2009-08-20 04:25:00,2.91422,2.91633,2.91361,2.91572,14750000.0
2009-08-20 04:26:00,2.91407,2.91707,2.91322,2.91707,13630000.0
2009-08-20 04:27:00,2.91667,2.91926,2.91439,2.91904,14000000.0
2009-08-20 04:28:00,2.91629,2.91671,2.91345,2.91615,12250000.0
2009-08-20 04:29:00,2.9142,2.91745,2.91241,2.91553,10750000.0
2009-08-20 04:30:00,2.91561,2.91634,2.9139,2.91602,13130000.0
2009-08-20 04:31:00,2.91564,2.91662,2.91256,2.91564,17000000.0
2009-08-20 04:32:00,2.9131,2.91613,2.9131,2.91553,11750000.0
2009-08-20 04:33:00,2.91194,2.91672,2.91194,2.91252,10750000.0
2009-08-20 04:34:00,2.91421,2.91613,2.9109,2.91546,18880000.0
2009-08-20 04:35:00,2.91135,2.91708,2.91135,2.91368,14750000.0
2009-08-20 04:36:00,2.91333,2.91915,2.91333,2.91677,16750000.0
2009-08-20 04:37:00,2.91704,2.91704,2.91305,2.91508,12500000.0
2009-08-20 04:38:00,2.91611,2.91831,2.91508,2.91655,9000000.0
2009-08-20 04:39:00,2.91611,2.91783,2.91589,2.91647,16750000.0
2009-08-20 04:40:00,2.91675,2.91903,2.91453,2.91453,14250000.0
2009-08-20 04:41:00,2.91461,2.91634,2.91258,2.91258,9000000.0
2009-08-20 04:42:00,2.91529,2.91865,2.91318,2.91318,18000000.0
2009-08-20 04:43:00,2.9159,2.91672,2.91114,2.91672,11750000.0
2009-08-20 04:44:00,2.9186,2.9186,2.91134,2.91134,17750000.0
2009-08-20 04:45:00,2.91734,2.92022,2.91536,2.92022,12000000.0
2009-08-20 04:46:00,2.91756,2.91778,2.91229,2.91658,14750000.0
2009-08-20 04:47:00,2.91716,2.91967,2.9149,2.91648,16130000.0
2009-08-20 04:48:00,2.91653,2.91797,2.91527,2.91793,11750000.0
2009-08-20 04:49:00,2.91865,2.92072,2.91687,2.9181,13500000.0
2009-08-20 04:50:00,2.91194,2.91787,2.91194,2.91706,18500000.0
2009-08-20 04:51:00,2.91523,2.91729,2.91463,2.91625,19750000.0
2009-08-20 04:52:00,2.9133,2.91779,2.91281,2.91692,20250000.0
2009-08-20 04:53:00,2.91683,2.91964,2.91388,2.91584,23500000.0
2009-08-20 04:54:00,2.91555,2.91695,2.91497,2.91497,10750000.0
2009-08-20 04:55:00,2.91669,2.91913,2.91549,2.9155,16630000.0
2009-08-20 04:56:00,2.91524,2.919,2.91524,2.91714,14630000.0
2009-08-20 04:57:00,2.9156,2.91707,2.91291,2.91672,17010000.0
2009-08-20 04:58:00,2.91774,2.9223,2.91534,2.91801,14500000.0
2009-08-20 04:59:00,2.91783,2.91835,2.91322,2.9177,12250000.0
2009-08-20 05:00:00,2.91791,2.91806,2.91532,2.91698,15750000.0
2009-08-20 05:01:00,2.91661,2.91679,2.9133,2.91633,12000000.0
2009-08-20 05:02:00,2.91689,2.91853,2.91428,2.91607,16250000.0
2009-08-20 05:03:00,2.91312,2.91486,2.90975,2.91462,10000000.0
2009-08-20 05:04:00,2.91841,2.91841,2.91294,2.91545,14000000.0
2009-08-20 05:05:00,2.9153,2.91747,2.9119,2.91528,12250000.0
2009-08-20 05:06:00,2.9139,2.91783,2.91304,2.91304,13000000.0
2009-08-20 05:07:00,2.91387,2.91851,2.91189,2.91469,12500000.0
2009-08-20 05:08:00,2.91601,2.91679,2.91438,2.91604,16380000.0
2009-08-20 05:09:00,2.91659,2.91848,2.91418,2.91848,17750000.0
2009-08-20 05:10:00,2.91615,2.91705,2.91388,2.91656,14750000.0
2009-08-20 05:11:00,2.91662,2.91904,2.91251,2.91703,19000000.0
2009-08-20 05:12:00,2.91572,2.91644,2.91298,2.916,23500000.0
2009-08-20 05:13:00,2.91682,2.91971,2.91356,2.91662,15750000.0
2009-08-20 05:14:00,2.91442,2.91895,2.91272,2.91895,11000000.0
2009-08-20 05:15:00,2.91664,2.91719,2.91308,2.91333,11250000.0
2009-08-20 05:16:00,2.91557,2.91781,2.91309,2.91439,16250000.0
2009-08-20 05:17:00,2.9155,2.91562,2.91098,2.91549,8750000.0
2009-08-20 05:18:00,2.91562,2.91875,2.91224,2.91224,15260000.0
2009-08-20 05:19:00,2.91577,2.91646,2.91208,2.91599,16880000.0
2009-08-20 05:20:00,2.91578,2.91874,2.91438,2.9169,18250000.0
2009-08-20 05:21:00,2.91489,2.91788,2.91407,2.91568,22130000.0
2009-08-20 05:22:00,2.9181,2.91859,2.91495,2.91608,12000000.0
2009-08-20 05:23:00,2.91241,2.91725,2.91241,2.91527,10630000.0
2009-08-20 05:24:00,2.91493,2.9154,2.91184,2.91223,12880000.0
2009-08-20 05:25:00,2.91547,2.91667,2.91346,2.91566,13250000.0
2009-08-20 05:26:00,2.91429,2.91506,2.911,2.91483,16000000.0
2009-08-20 05:27:00,2.91406,2.91697,2.91406,2.91697,11500000.0
2009-08-20 05:28:00,2.91464,2.9149,2.91257,2.91474,12750000.0
2009-08-20 05:29:00,2.91349,2.91674,2.91086,2.91558,9880000.0
2009-08-20 05:30:00,2.91448,2.91578,2.91059,2.91521,20750000.0
2009-08-20 05:31:00,2.91741,2.91741,2.91493,2.91586,12000000.0
2009-08-20 05:32:00,2.91544,2.91763,2.91251,2.91763,16250000.0
2009-08-20 05:33:00,2.91513,2.9157,2.9117,2.91524,16510000.0
2009-08-20 05:34:00,2.91621,2.91774,2.91449,2.916,13630000.0
2009-08-20 05:36:00,2.918,2.918,2.91094,2.91579,12500000.0
2009-08-20 05:38:00,2.91418,2.91888,2.91418,2.91828,10250000.0
2009-08-20 05:39:00,2.91505,2.91613,2.91408,2.9158,11250000.0
2009-08-20 05:40:00,2.91534,2.91777,2.91442,2.91442,13000000.0
2009-08-20 05:41:00,2.9161,2.91763,2.91487,2.91487,5750000.0
2009-08-20 05:42:00,2.91517,2.91567,2.91148,2.91492,16750000.0
2009-08-20 05:43:00,2.91634,2.91795,2.91532,2.91532,11750000.0
2009-08-20 05:44:00,2.91668,2.9168,2.91574,2.91618,6000000.0
2009-08-20 05:45:00,2.91274,2.91783,2.91274,2.91664,10500000.0
2009-08-20 05:46:00,2.91697,2.91697,2.91426,2.91687,10250000.0
2009-08-20 05:47:00,2.91926,2.91926,2.91536,2.91536,7750000.0
2009-08-20 05:48:00,2.91668,2.91737,2.91089,2.9152,5630000.0
2009-08-20 05:49:00,2.91613,2.91745,2.91226,2.9139,8500000.0
2009-08-20 05:50:00,2.91558,2.91752,2.91259,2.91752,13000000.0
2009-08-20 05:51:00,2.91602,2.91622,2.91138,2.91549,11250000.0
2009-08-20 05:52:00,2.91642,2.91719,2.91539,2.91539,7500000.0
2009-08-20 05:53:00,2.91282,2.91835,2.91282,2.9163,6500000.0
2009-08-20 05:54:00,2.91567,2.91787,2.91224,2.91601,8750000.0
2009-08-20 05:55:00,2.91351,2.91683,2.91351,2.91575,8500000.0
2009-08-20 05:56:00,2.9155,2.91754,2.91213,2.91586,7250000.0
2009-08-20 05:57:00,2.91561,2.91614,2.91045,2.91614,12000000.0
2009-08-20 05:58:00,2.9152,2.91746,2.91038,2.91565,14250000.0
2009-08-20 05:59:00,2.91545,2.9171,2.91207,2.91531,8750000.0
2009-08-20 06:00:00,2.91343,2.91567,2.91228,2.91508,8500000.0
2009-08-20 06:01:00,2.915,2.91633,2.91331,2.91533,8250000.0
2009-08-20 06:02:00,2.91508,2.91568,2.9147,2.91473,4880000.0
2009-08-20 06:03:00,2.91568,2.91764,2.91372,2.91605,15500000.0
2009-08-20 06:04:00,2.91522,2.91579,2.91134,2.91553,9630000.0
2009-08-20 06:05:00,2.91636,2.91728,2.91532,2.91618,11500000.0
2009-08-20 06:06:00,2.91541,2.91604,2.91141,2.91387,9000000.0
2009-08-20 06:07:00,2.9173,2.9173,2.9154,2.91567,13000000.0
2009-08-20 06:08:00,2.9176,2.91843,2.91602,2.91652,9750000.0
2009-08-20 06:09:00,2.91284,2.91508,2.91129,2.9129,10750000.0
2009-08-20 06:10:00,2.91328,2.9174,2.91328,2.91596,7500000.0
2009-08-20 06:11:00,2.91546,2.91568,2.9116,2.91484,13750000.0
2009-08-20 06:12:00,2.91779,2.91807,2.91592,2.91782,10250000.0
2009-08-20 06:13:00,2.91358,2.91573,2.91215,2.9135,4880000.0
2009-08-20 06:14:00,2.91773,2.91787,2.91417,2.91602,9250000.0
2009-08-20 06:15:00,2.9145,2.91515,2.91242,2.9144,12500000.0
2009-08-20 06:16:00,2.91447,2.91686,2.91112,2.91541,6000000.0
2009-08-20 06:17:00,2.91498,2.91616,2.91277,2.91277,10750000.0
2009-08-20 06:18:00,2.91233,2.91452,2.9107,2.9107,5750000.0
2009-08-20 06:19:00,2.91464,2.91698,2.91307,2.91472,14630000.0
2009-08-20 06:20:00,2.91452,2.91487,2.91132,2.91432,13750000.0
2009-08-20 06:21:00,2.91531,2.91673,2.91266,2.91449,9250000.0
2009-08-20 06:22:00,2.91422,2.91525,2.91108,2.91108,7500000.0
2009-08-20 06:23:00,2.91485,2.91662,2.9112,2.91476,10750000.0
2009-08-20 06:24:00,2.91412,2.91462,2.91068,2.91462,6000000.0
2009-08-20 06:25:00,2.91396,2.91658,2.91292,2.91466,12000000.0
2009-08-20 06:26:00,2.91454,2.91454,2.91057,2.91398,8380000.0
2009-08-20 06:27:00,2.91604,2.91604,2.90981,2.91141,12000000.0
2009-08-20 06:28:00,2.91456,2.91565,2.91121,2.91262,7500000.0
2009-08-20 06:29:00,2.91446,2.91446,2.91079,2.91392,12500000.0
2009-08-20 06:30:00,2.91353,2.91602,2.911,2.91374,11000000.0
2009-08-20 06:31:00,2.91345,2.91345,2.90915,2.9112,5500000.0
2009-08-20 06:32:00,2.91329,2.91594,2.90987,2.9126,15250000.0
2009-08-20 06:33:00,2.91077,2.91511,2.91077,2.91419,12380000.0
2009-08-20 06:34:00,2.91471,2.91639,2.91133,2.91133,6750000.0
2009-08-20 06:35:00,2.91453,2.91661,2.9113,2.91265,12500000.0
2009-08-20 06:36:00,2.91082,2.91447,2.91043,2.91447,9250000.0
2009-08-20 06:37:00,2.91227,2.91538,2.91227,2.91411,13000000.0
2009-08-20 06:38:00,2.91002,2.91339,2.90996,2.91339,9500000.0
2009-08-20 06:39:00,2.91417,2.91631,2.91213,2.915,6000000.0
2009-08-20 06:40:00,2.91466,2.91466,2.91138,2.91447,9000000.0
2009-08-20 06:41:00,2.91388,2.91409,2.91048,2.91401,6250000.0
2009-08-20 06:42:00,2.91436,2.91466,2.91124,2.91278,11000000.0
2009-08-20 06:43:00,2.9182,2.9182,2.91293,2.91293,11130000.0
2009-08-20 06:44:00,2.91122,2.91733,2.91122,2.91673,6000000.0
2009-08-20 06:45:00,2.91486,2.91533,2.90968,2.91471,8130000.0
2009-08-20 06:46:00,2.91522,2.91609,2.91474,2.91538,8500000.0
2009-08-20 06:47:00,2.91437,2.9154,2.90939,2.9154,17000000.0
2009-08-20 06:48:00,2.91441,2.91712,2.91134,2.91241,9500000.0
2009-08-20 06:49:00,2.91425,2.91503,2.91008,2.91494,13880000.0
2009-08-20 06:50:00,2.91482,2.91727,2.91224,2.91499,9500000.0
2009-08-20 06:51:00,2.91448,2.91471,2.91071,2.91471,15250000.0
2009-08-20 06:52:00,2.9149,2.91577,2.91174,2.91304,9750000.0
2009-08-20 06:53:00,2.91431,2.91542,2.91046,2.91525,10380000.0
2009-08-20 06:54:00,2.91584,2.91664,2.91274,2.91581,13630000.0
2009-08-20 06:55:00,2.91497,2.91663,2.91237,2.91358,11750000.0
2009-08-20 06:56:00,2.91044,2.91479,2.90916,2.91339,17630000.0
2009-08-20 06:57:00,2.91418,2.91613,2.91375,2.91434,13250000.0
2009-08-20 06:58:00,2.91373,2.91506,2.91119,2.91206,7500000.0
2009-08-20 06:59:00,2.91205,2.91522,2.91142,2.91516,7750000.0
2009-08-20 07:00:00,2.91599,2.91599,2.91407,2.91407,9500000.0
2009-08-20 07:01:00,2.91536,2.91716,2.91386,2.91435,8250000.0
2009-08-20 07:02:00,2.91378,2.91467,2.90991,2.90991,9750000.0
2009-08-20 07:03:00,2.91552,2.91806,2.91075,2.91541,9000000.0
2009-08-20 07:04:00,2.91536,2.91647,2.91414,2.91483,10750000.0
2009-08-20 07:05:00,2.91435,2.91514,2.91102,2.91431,7250000.0
2009-08-20 07:06:00,2.91331,2.91434,2.91026,2.91026,12000000.0
2009-08-20 07:07:00,2.91488,2.91536,2.91066,2.91066,12000000.0
2009-08-20 07:08:00,2.91459,2.91519,2.9103,2.91376,11750000.0
2009-08-20 07:09:00,2.91444,2.91449,2.91344,2.91344,8500000.0
2009-08-20 07:10:00,2.913,2.91301,2.90892,2.91098,7500000.0
2009-08-20 07:11:00,2.91348,2.9137,2.91179,2.91301,8750000.0
2009-08-20 07:12:00,2.91365,2.91571,2.91365,2.9141,7500000.0
2009-08-20 07:13:00,2.91071,2.91239,2.91069,2.91188,8000000.0
2009-08-20 07:14:00,2.91158,2.91167,2.90734,2.9082,12380000.0
2009-08-20 07:15:00,2.91047,2.91081,2.90792,2.91081,8750000.0
2009-08-20 07:16:00,2.90873,2.91076,2.90763,2.90915,9500000.0
2009-08-20 07:17:00,2.91023,2.91063,2.90543,2.90889,6500000.0
2009-08-20 07:18:00,2.90529,2.90994,2.90529,2.90966,9000000.0
2009-08-20 07:19:00,2.90809,2.9102,2.90781,2.90781,6750000.0
2009-08-20 07:20:00,2.90868,2.90942,2.90658,2.90658,7000000.0
2009-08-20 07:21:00,2.90771,2.90907,2.90664,2.90699,5880000.0
2009-08-20 07:22:00,2.90704,2.90886,2.90704,2.9077,11000000.0
2009-08-20 07:23:00,2.90909,2.90909,2.90436,2.90436,7250000.0
2009-08-20 07:24:00,2.90822,2.90996,2.90548,2.90781,9500000.0
2009-08-20 07:25:00,2.90767,2.90943,2.90655,2.90712,6000000.0
2009-08-20 07:26:00,2.90704,2.90988,2.905,2.90605,9250000.0
2009-08-20 07:27:00,2.90648,2.90786,2.90222,2.90479,5250000.0
2009-08-20 07:28:00,2.90778,2.91011,2.90415,2.90415,7500000.0
2009-08-20 07:29:00,2.90827,2.90918,2.90775,2.90884,7130000.0
2009-08-20 07:30:00,2.90845,2.90881,2.90708,2.90783,6750000.0
2009-08-20 07:31:00,2.90886,2.90886,2.90451,2.90615,12750000.0
2009-08-20 07:32:00,2.90745,2.90969,2.90435,2.90448,7500000.0
2009-08-20 07:33:00,2.90983,2.91037,2.90582,2.90958,10750000.0
2009-08-20 07:34:00,2.90905,2.90918,2.90531,2.90622,9750000.0
2009-08-20 07:35:00,2.90746,2.90843,2.9061,2.90647,8000000.0
2009-08-20 07:36:00,2.90696,2.90844,2.90457,2.90844,5250000.0
2009-08-20 07:37:00,2.9085,2.9085,2.90342,2.90677,12010000.0
2009-08-20 07:38:00,2.90252,2.90815,2.90252,2.90465,16880000.0
2009-08-20 07:39:00,2.90592,2.90758,2.9049,2.90598,7500000.0
2009-08-20 07:40:00,2.90544,2.90768,2.90541,2.90601,8760000.0
2009-08-20 07:41:00,2.90386,2.90837,2.90307,2.90837,7750000.0
2009-08-20 07:42:00,2.90807,2.90807,2.90355,2.9046,12750000.0
2009-08-20 07:43:00,2.90563,2.91033,2.90401,2.90852,9000000.0
2009-08-20 07:44:00,2.90935,2.91222,2.90916,2.91057,7500000.0
2009-08-20 07:45:00,2.90917,2.9115,2.90716,2.90864,12250000.0
2009-08-20 07:46:00,2.90865,2.90986,2.90685,2.90932,7000000.0
2009-08-20 07:47:00,2.90892,2.91023,2.90694,2.90795,7630000.0
2009-08-20 07:48:00,2.90803,2.90923,2.90668,2.90861,9380000.0
2009-08-20 07:49:00,2.90794,2.91018,2.90612,2.91018,11000000.0
2009-08-20 07:50:00,2.90866,2.91015,2.90552,2.90899,7130000.0
2009-08-20 07:51:00,2.9091,2.90969,2.90881,2.90881,12250000.0
2009-08-20 07:52:00,2.90932,2.91152,2.90932,2.91088,9250000.0
2009-08-20 07:53:00,2.91211,2.91211,2.90903,2.91104,10000000.0
2009-08-20 07:54:00,2.90791,2.91159,2.90737,2.9097,15000000.0
2009-08-20 07:55:00,2.91121,2.91135,2.90954,2.91068,9750000.0
2009-08-20 07:56:00,2.91082,2.91312,2.90861,2.91059,7750000.0
2009-08-20 07:57:00,2.90943,2.91074,2.90765,2.90938,11880000.0
2009-08-20 07:58:00,2.9052,2.90964,2.9052,2.90649,14250000.0
2009-08-20 07:59:00,2.90879,2.91115,2.9071,2.91075,10000000.0
2009-08-20 08:00:00,2.91051,2.91051,2.90596,2.90596,9500000.0
2009-08-20 08:01:00,2.90679,2.90825,2.90265,2.90646,9880000.0
2009-08-20 08:02:00,2.90676,2.90954,2.90327,2.90872,14130000.0
2009-08-20 08:03:00,2.9079,2.90888,2.90635,2.90635,9750000.0
2009-08-20 08:04:00,2.90691,2.90834,2.90377,2.90581,11880000.0
2009-08-20 08:05:00,2.90591,2.90666,2.90178,2.90355,7630000.0
2009-08-20 08:06:00,2.90655,2.90692,2.9032,2.90481,12250000.0
2009-08-20 08:07:00,2.90533,2.9063,2.89949,2.90378,14250000.0
2009-08-20 08:08:00,2.90433,2.90603,2.90309,2.90485,6750000.0
2009-08-20 08:09:00,2.9039,2.90534,2.89822,2.9008,11250000.0
2009-08-20 08:10:00,2.90332,2.90549,2.9015,2.90327,12000000.0
2009-08-20 08:11:00,2.90322,2.90483,2.89941,2.89978,5500000.0
2009-08-20 08:12:00,2.90554,2.90554,2.90194,2.90519,8500000.0
2009-08-20 08:13:00,2.90403,2.90477,2.90058,2.90423,8500000.0
2009-08-20 08:14:00,2.90099,2.90569,2.90099,2.90569,5000000.0
2009-08-20 08:15:00,2.90329,2.90602,2.89992,2.90314,14750000.0
2009-08-20 08:16:00,2.90436,2.90436,2.89898,2.89898,7130000.0
2009-08-20 08:17:00,2.90011,2.90369,2.89965,2.90149,6500000.0
2009-08-20 08:18:00,2.90256,2.90598,2.89871,2.90239,13880000.0
2009-08-20 08:19:00,2.90506,2.90506,2.90054,2.90191,10750000.0
2009-08-20 08:20:00,2.90291,2.90376,2.90108,2.90169,5130000.0
2009-08-20 08:21:00,2.9016,2.90433,2.90023,2.90428,8880000.0
2009-08-20 08:22:00,2.90519,2.90519,2.89971,2.90232,8130000.0
2009-08-20 08:23:00,2.902,2.90475,2.9009,2.90157,12880000.0
2009-08-20 08:24:00,2.90352,2.90432,2.89706,2.90363,17630000.0
2009-08-20 08:25:00,2.89941,2.90321,2.89941,2.90212,7880000.0
2009-08-20 08:26:00,2.90127,2.90296,2.89728,2.89964,9250000.0
2009-08-20 08:27:00,2.90306,2.90467,2.89961,2.90467,11000000.0
2009-08-20 08:28:00,2.9049,2.9049,2.89987,2.90002,11500000.0
2009-08-20 08:29:00,2.90051,2.90378,2.90051,2.90231,8500000.0
2009-08-20 08:30:00,2.90286,2.90562,2.90241,2.90538,14380000.0
2009-08-20 08:31:00,2.90648,2.90648,2.90229,2.90433,11000000.0
2009-08-20 08:32:00,2.90629,2.90885,2.90538,2.90871,12500000.0
2009-08-20 08:33:00,2.90768,2.90931,2.90515,2.90775,9510000.0
2009-08-20 08:34:00,2.90475,2.90883,2.90328,2.90741,9130000.0
2009-08-20 08:35:00,2.90349,2.90948,2.90294,2.90688,13500000.0
2009-08-20 08:36:00,2.90374,2.90885,2.90262,2.90773,17000000.0
2009-08-20 08:37:00,2.90743,2.90743,2.90373,2.90686,10750000.0
2009-08-20 08:38:00,2.90414,2.90607,2.9011,2.90174,12750000.0
2009-08-20 08:39:00,2.90392,2.90602,2.90101,2.90491,5500000.0
2009-08-20 08:40:00,2.90647,2.90647,2.90355,2.90465,8750000.0
2009-08-20 08:41:00,2.90598,2.90919,2.90262,2.90486,9250000.0
2009-08-20 08:42:00,2.90913,2.91018,2.90379,2.90889,8500000.0
2009-08-20 08:43:00,2.90628,2.90842,2.90418,2.90742,9750000.0
2009-08-20 08:44:00,2.90736,2.90949,2.90736,2.90911,13750000.0
2009-08-20 08:45:00,2.90627,2.90894,2.90372,2.9073,7630000.0
2009-08-20 08:46:00,2.90669,2.90709,2.90352,2.9069,6500000.0
2009-08-20 08:47:00,2.90585,2.91052,2.90543,2.90769,8500000.0
2009-08-20 08:48:00,2.90667,2.91157,2.90667,2.90977,7250000.0
2009-08-20 08:49:00,2.91171,2.91171,2.90606,2.9102,5250000.0
2009-08-20 08:50:00,2.90836,2.91195,2.90836,2.91119,9000000.0
2009-08-20 08:51:00,2.91097,2.91455,2.90779,2.91283,7630000.0
2009-08-20 08:52:00,2.9126,2.91552,2.90916,2.91446,14000000.0
2009-08-20 08:53:00,2.91421,2.91421,2.90939,2.91152,6750000.0
2009-08-20 08:54:00,2.91205,2.91445,2.91073,2.9114,15250000.0
2009-08-20 08:55:00,2.91417,2.91522,2.91008,2.91522,6000000.0
2009-08-20 08:56:00,2.91173,2.91443,2.9116,2.91293,6750000.0
2009-08-20 08:57:00,2.91306,2.9164,2.91235,2.91445,10000000.0
2009-08-20 08:58:00,2.91479,2.9154,2.91334,2.91334,9000000.0
2009-08-20 08:59:00,2.91468,2.91746,2.91237,2.91284,13750000.0
2009-08-20 09:00:00,2.91382,2.91531,2.91179,2.91179,11880000.0
2009-08-20 09:01:00,2.91496,2.91599,2.91299,2.91428,11500000.0
2009-08-20 09:02:00,2.91624,2.9164,2.9117,2.9117,9000000.0
2009-08-20 09:03:00,2.91331,2.91483,2.91094,2.91094,9500000.0
2009-08-20 09:04:00,2.9086,2.91443,2.9086,2.91212,6250000.0
2009-08-20 09:05:00,2.91485,2.91526,2.91254,2.91526,8750000.0
2009-08-20 09:06:00,2.9112,2.9166,2.9112,2.91519,10250000.0
2009-08-20 09:07:00,2.91249,2.91538,2.91249,2.9135,7000000.0
2009-08-20 09:08:00,2.91322,2.91411,2.91116,2.91368,7750000.0
2009-08-20 09:09:00,2.91379,2.9139,2.90779,2.91114,15250000.0
2009-08-20 09:10:00,2.91307,2.91365,2.91075,2.91151,12130000.0
2009-08-20 09:11:00,2.91251,2.91425,2.90905,2.91144,7000000.0
2009-08-20 09:12:00,2.91399,2.91399,2.91108,2.91248,10250000.0
2009-08-20 09:13:00,2.91261,2.91261,2.90923,2.912,7000000.0
2009-08-20 09:14:00,2.91052,2.91171,2.9062,2.91002,12250000.0
2009-08-20 09:15:00,2.90941,2.91076,2.90725,2.90821,7000000.0
2009-08-20 09:16:00,2.90934,2.91115,2.90859,2.90859,15380000.0
2009-08-20 09:17:00,2.9053,2.90985,2.9053,2.90827,7750000.0
2009-08-20 09:18:00,2.9064,2.90864,2.90515,2.90864,4000000.0
2009-08-20 09:19:00,2.9058,2.90848,2.90494,2.90848,6250000.0
2009-08-20 09:20:00,2.90971,2.90971,2.90456,2.9072,5250000.0
2009-08-20 09:21:00,2.90729,2.90925,2.90573,2.90726,9250000.0
2009-08-20 09:22:00,2.90724,2.90949,2.90654,2.90949,7250000.0
2009-08-20 09:23:00,2.90773,2.90941,2.90435,2.90752,12000000.0
2009-08-20 09:24:00,2.90788,2.91053,2.90658,2.91053,8250000.0
2009-08-20 09:25:00,2.91068,2.9133,2.90705,2.91198,11750000.0
2009-08-20 09:26:00,2.9112,2.91249,2.90821,2.91036,14000000.0
2009-08-20 09:27:00,2.90828,2.91246,2.90828,2.9121,8500000.0
2009-08-20 09:28:00,2.90785,2.91126,2.90785,2.91125,12750000.0
2009-08-20 09:29:00,2.90776,2.91132,2.90776,2.9099,8500000.0
2009-08-20 09:30:00,2.91133,2.91215,2.90761,2.90837,8000000.0
2009-08-20 09:31:00,2.91097,2.91097,2.90501,2.90501,11750000.0
2009-08-20 09:32:00,2.91165,2.91165,2.90817,2.90978,8130000.0
2009-08-20 09:33:00,2.91019,2.91327,2.90696,2.91256,9250000.0
2009-08-20 09:34:00,2.91102,2.91314,2.90839,2.90964,17000000.0
2009-08-20 09:35:00,2.91175,2.91516,2.91175,2.9137,11000000.0
2009-08-20 09:36:00,2.91384,2.91425,2.9116,2.91302,7500000.0
2009-08-20 09:37:00,2.91364,2.91364,2.91149,2.91149,6750000.0
2009-08-20 09:38:00,2.91322,2.91501,2.90845,2.90878,9500000.0
2009-08-20 09:39:00,2.91386,2.9142,2.91184,2.91382,14250000.0
2009-08-20 09:40:00,2.90949,2.91394,2.90949,2.91394,8250000.0
2009-08-20 09:41:00,2.91258,2.91461,2.90966,2.90966,11380000.0
2009-08-20 09:42:00,2.91186,2.91391,2.90994,2.91032,8500000.0
2009-08-20 09:43:00,2.91262,2.91666,2.91161,2.91498,11000000.0
2009-08-20 09:44:00,2.91379,2.91468,2.91062,2.91131,8000000.0
2009-08-20 09:45:00,2.91355,2.91443,2.91051,2.91051,12500000.0
2009-08-20 09:46:00,2.9141,2.91455,2.91205,2.91407,9250000.0
2009-08-20 09:47:00,2.91289,2.91377,2.91161,2.91335,5250000.0
2009-08-20 09:48:00,2.91334,2.91334,2.91126,2.91162,6380000.0
2009-08-20 09:49:00,2.91301,2.91301,2.90834,2.91299,7010000.0
2009-08-20 09:50:00,2.91413,2.91413,2.90946,2.9114,8750000.0
2009-08-20 09:51:00,2.90758,2.91357,2.90758,2.91131,10000000.0
2009-08-20 09:52:00,2.91404,2.91404,2.91183,2.91183,6250000.0
2009-08-20 09:53:00,2.91189,2.91323,2.9071,2.91205,11250000.0
2009-08-20 09:54:00,2.9122,2.91426,2.91089,2.91286,13500000.0
2009-08-20 09:55:00,2.91034,2.91191,2.90936,2.90936,3750000.0
2009-08-20 09:56:00,2.90669,2.91099,2.90647,2.90682,6250000.0
2009-08-20 09:57:00,2.90757,2.91116,2.9049,2.90854,16260000.0
2009-08-20 09:58:00,2.90834,2.91109,2.90613,2.90613,9380000.0
2009-08-20 09:59:00,2.91062,2.91083,2.90711,2.91083,11500000.0
2009-08-20 10:00:00,2.90808,2.9086,2.90605,2.90642,8500000.0
2009-08-20 10:01:00,2.90809,2.90871,2.90404,2.90832,10000000.0
2009-08-20 10:02:00,2.90765,2.90826,2.90268,2.90822,13750000.0
2009-08-20 10:03:00,2.90382,2.90566,2.90175,2.90545,8000000.0
2009-08-20 10:04:00,2.90375,2.90404,2.90062,2.90283,5750000.0
2009-08-20 10:05:00,2.90559,2.90559,2.89943,2.90331,6880000.0
2009-08-20 10:06:00,2.9023,2.90368,2.89673,2.89673,8750000.0
2009-08-20 10:07:00,2.90282,2.90282,2.89874,2.90035,9880000.0
2009-08-20 10:08:00,2.90292,2.90371,2.90161,2.90285,5500000.0
2009-08-20 10:09:00,2.90145,2.9034,2.89948,2.9034,13260000.0
2009-08-20 10:10:00,2.9014,2.90223,2.897,2.90066,8130000.0
2009-08-20 10:11:00,2.90255,2.90255,2.89983,2.90089,8500000.0
2009-08-20 10:12:00,2.90326,2.90355,2.89681,2.90061,15000000.0
2009-08-20 10:13:00,2.90299,2.90299,2.90007,2.90026,6130000.0
2009-08-20 10:14:00,2.90261,2.90261,2.89922,2.90245,10000000.0
2009-08-20 10:15:00,2.89877,2.90152,2.89812,2.89967,5880000.0
2009-08-20 10:16:00,2.90201,2.9021,2.89647,2.89647,11750000.0
2009-08-20 10:17:00,2.90208,2.90378,2.89938,2.9014,7630000.0
2009-08-20 10:18:00,2.90356,2.90356,2.89713,2.90211,12760000.0
2009-08-20 10:19:00,2.90029,2.90284,2.90022,2.90284,6000000.0
2009-08-20 10:20:00,2.90057,2.90364,2.90057,2.90364,10750000.0
2009-08-20 10:21:00,2.89927,2.90369,2.89923,2.90035,7000000.0
2009-08-20 10:22:00,2.90446,2.90446,2.90074,2.90074,7250000.0
2009-08-20 10:23:00,2.90366,2.90476,2.90146,2.90476,7750000.0
2009-08-20 10:24:00,2.9012,2.90331,2.90003,2.90018,6250000.0
2009-08-20 10:25:00,2.89757,2.90243,2.89745,2.90141,14250000.0
2009-08-20 10:26:00,2.89953,2.90271,2.89591,2.90166,9500000.0
2009-08-20 10:27:00,2.90135,2.90445,2.90135,2.90445,11000000.0
2009-08-20 10:28:00,2.90394,2.90431,2.89982,2.89982,8250000.0
2009-08-20 10:29:00,2.90111,2.90368,2.89726,2.90164,10000000.0
2009-08-20 10:30:00,2.90352,2.9046,2.89874,2.9016,11750000.0
2009-08-20 10:31:00,2.90198,2.90473,2.8987,2.90278,14880000.0
2009-08-20 10:32:00,2.90496,2.90496,2.90017,2.9042,6000000.0
2009-08-20 10:33:00,2.89889,2.90533,2.89859,2.90297,8500000.0
2009-08-20 10:34:00,2.90489,2.90612,2.90287,2.90612,9130000.0
2009-08-20 10:35:00,2.90132,2.90675,2.90132,2.90672,8250000.0
2009-08-20 10:36:00,2.90394,2.90584,2.90233,2.90233,8750000.0
2009-08-20 10:37:00,2.90048,2.90476,2.90048,2.90469,20500000.0
2009-08-20 10:38:00,2.90161,2.90512,2.90161,2.90168,7000000.0
2009-08-20 10:39:00,2.90374,2.90374,2.90069,2.90199,8500000.0
2009-08-20 10:40:00,2.89844,2.90225,2.89799,2.90225,11500000.0
2009-08-20 10:41:00,2.89986,2.90362,2.89858,2.90297,14000000.0
2009-08-20 10:42:00,2.90316,2.90316,2.89938,2.89981,10880000.0
2009-08-20 10:43:00,2.89556,2.90059,2.89512,2.8994,9630000.0
2009-08-20 10:44:00,2.89944,2.90191,2.89782,2.90163,13500000.0
2009-08-20 10:45:00,2.90098,2.90215,2.89906,2.90018,3750000.0
2009-08-20 10:46:00,2.89949,2.9014,2.89586,2.89666,10630000.0
2009-08-20 10:47:00,2.90096,2.90264,2.89907,2.90224,9000000.0
2009-08-20 10:48:00,2.90007,2.90157,2.89865,2.90132,15250000.0
2009-08-20 10:49:00,2.9025,2.9025,2.89878,2.90046,10250000.0
2009-08-20 10:50:00,2.90333,2.90333,2.89823,2.90254,10250000.0
2009-08-20 10:51:00,2.9022,2.90343,2.90084,2.90297,8500000.0
2009-08-20 10:52:00,2.90319,2.90319,2.89801,2.90099,5500000.0
2009-08-20 10:53:00,2.90311,2.90311,2.89656,2.8995,10500000.0
2009-08-20 10:54:00,2.90054,2.90292,2.90054,2.90279,10250000.0
2009-08-20 10:55:00,2.89995,2.90304,2.89852,2.89852,6750000.0
2009-08-20 10:56:00,2.90293,2.90361,2.90061,2.90332,11750000.0
2009-08-20 10:57:00,2.89948,2.90502,2.89948,2.90434,17750000.0
2009-08-20 10:58:00,2.90267,2.903,2.89944,2.89944,7630000.0
2009-08-20 10:59:00,2.90401,2.90422,2.8977,2.8977,9750000.0
2009-08-20 11:00:00,2.90463,2.90463,2.89859,2.90233,19630000.0
2009-08-20 11:01:00,2.90034,2.9037,2.89975,2.90282,12000000.0
2009-08-20 11:02:00,2.90381,2.90432,2.90236,2.90367,9250000.0
2009-08-20 11:03:00,2.90513,2.9059,2.90055,2.90429,8500000.0
2009-08-20 11:04:00,2.89717,2.90515,2.89717,2.90293,10000000.0
2009-08-20 11:05:00,2.90549,2.90549,2.90199,2.90529,13250000.0
2009-08-20 11:06:00,2.90014,2.90404,2.90014,2.90385,6250000.0
2009-08-20 11:07:00,2.90714,2.90779,2.90285,2.90456,10250000.0
2009-08-20 11:08:00,2.90647,2.90671,2.90501,2.90617,8500000.0
2009-08-20 11:09:00,2.90816,2.90816,2.90348,2.90737,7000000.0
2009-08-20 11:10:00,2.90739,2.90779,2.90579,2.90615,5500000.0
2009-08-20 11:11:00,2.90821,2.90856,2.90487,2.90649,11130000.0
2009-08-20 11:12:00,2.90616,2.90873,2.90616,2.90873,6500000.0
2009-08-20 11:13:00,2.90631,2.90876,2.90251,2.90652,7500000.0
2009-08-20 11:14:00,2.90589,2.90858,2.90465,2.90665,7880000.0
2009-08-20 11:15:00,2.90767,2.90905,2.90394,2.90503,6500000.0
2009-08-20 11:16:00,2.90685,2.91067,2.90593,2.90636,8250000.0
2009-08-20 11:17:00,2.90833,2.90833,2.90452,2.90792,11250000.0
2009-08-20 11:18:00,2.90231,2.90756,2.90231,2.90756,10250000.0
2009-08-20 11:19:00,2.90614,2.90858,2.90439,2.90858,8380000.0
2009-08-20 11:20:00,2.90869,2.9099,2.9056,2.9066,12500000.0
2009-08-20 11:21:00,2.9063,2.90859,2.90194,2.90632,12250000.0
2009-08-20 11:22:00,2.90557,2.90906,2.90474,2.90572,14000000.0
2009-08-20 11:23:00,2.90887,2.90916,2.90579,2.90687,9750000.0
2009-08-20 11:24:00,2.90662,2.90922,2.90611,2.90922,6630000.0
2009-08-20 11:25:00,2.90818,2.90818,2.90229,2.90499,7500000.0
2009-08-20 11:26:00,2.90732,2.90732,2.90211,2.90662,10750000.0
2009-08-20 11:27:00,2.90237,2.90647,2.90032,2.90217,11750000.0
2009-08-20 11:28:00,2.90485,2.90531,2.89967,2.90274,5250000.0
2009-08-20 11:29:00,2.90526,2.90564,2.90262,2.90513,9380000.0
2009-08-20 11:30:00,2.90311,2.90653,2.90311,2.90436,16000000.0
2009-08-20 11:31:00,2.90756,2.90756,2.905,2.90687,6500000.0
2009-08-20 11:32:00,2.90556,2.9078,2.90351,2.90575,13750000.0
2009-08-20 11:33:00,2.90484,2.90707,2.90391,2.90702,8250000.0
2009-08-20 11:34:00,2.90397,2.9073,2.90397,2.9064,12500000.0
2009-08-20 11:35:00,2.90674,2.90705,2.90256,2.90614,8000000.0
2009-08-20 11:36:00,2.90373,2.9067,2.90373,2.90665,5500000.0
2009-08-20 11:37:00,2.90362,2.90736,2.90362,2.90523,6250000.0
2009-08-20 11:38:00,2.90556,2.90863,2.90387,2.90633,9500000.0
2009-08-20 11:39:00,2.90802,2.90802,2.9034,2.90643,6000000.0
2009-08-20 11:40:00,2.90425,2.90823,2.90425,2.90823,10000000.0
2009-08-20 11:41:00,2.90807,2.90885,2.90694,2.90885,6750000.0
2009-08-20 11:42:00,2.90374,2.90853,2.90357,2.90853,10500000.0
2009-08-20 11:43:00,2.9068,2.90868,2.90344,2.90868,8250000.0
2009-08-20 11:44:00,2.9069,2.90868,2.9059,2.90751,7250000.0
2009-08-20 11:45:00,2.90792,2.90792,2.90176,2.90196,9500000.0
2009-08-20 11:46:00,2.90393,2.90575,2.90393,2.90572,6000000.0
2009-08-20 11:47:00,2.90302,2.90782,2.90302,2.90782,6000000.0
2009-08-20 11:48:00,2.90406,2.90746,2.90392,2.90746,10250000.0
2009-08-20 11:49:00,2.90757,2.90757,2.90387,2.9073,13750000.0
2009-08-20 11:50:00,2.90445,2.90848,2.90445,2.9054,6250000.0
2009-08-20 11:51:00,2.90732,2.90804,2.90542,2.90617,8000000.0
2009-08-20 11:52:00,2.9062,2.90823,2.9055,2.9055,8880000.0
2009-08-20 11:53:00,2.90771,2.90771,2.90391,2.90729,7000000.0
2009-08-20 11:54:00,2.90813,2.90813,2.90246,2.90343,20130000.0
2009-08-20 11:55:00,2.90842,2.90861,2.9024,2.9024,5500000.0
2009-08-20 11:56:00,2.90802,2.90802,2.9051,2.90796,7500000.0
2009-08-20 11:57:00,2.90865,2.90937,2.9044,2.90719,15500000.0
2009-08-20 11:58:00,2.90736,2.90789,2.90554,2.90789,8250000.0
2009-08-20 11:59:00,2.90464,2.90641,2.90342,2.90368,7250000.0
2009-08-20 12:00:00,2.90603,2.90723,2.90401,2.90587,8880000.0
2009-08-20 12:01:00,2.90439,2.90608,2.90037,2.90127,8630000.0
2009-08-20 12:02:00,2.9033,2.90588,2.9033,2.90588,8250000.0
2009-08-20 12:03:00,2.90541,2.90541,2.90202,2.90207,5750000.0
2009-08-20 12:04:00,2.90313,2.90597,2.90037,2.9048,8500000.0
2009-08-20 12:05:00,2.90382,2.9083,2.90261,2.90723,9500000.0
2009-08-20 12:06:00,2.90978,2.90978,2.90634,2.90916,9250000.0
2009-08-20 12:07:00,2.90966,2.90985,2.90593,2.90928,10750000.0
2009-08-20 12:08:00,2.90601,2.90991,2.90601,2.90991,9000000.0
2009-08-20 12:09:00,2.90681,2.90925,2.90322,2.9047,14250000.0
2009-08-20 12:10:00,2.90884,2.91042,2.90673,2.90673,12750000.0
2009-08-20 12:11:00,2.90917,2.91012,2.90425,2.9053,10250000.0
2009-08-20 12:12:00,2.90622,2.90982,2.90577,2.90918,10500000.0
2009-08-20 12:13:00,2.90849,2.90976,2.90429,2.90429,13250000.0
2009-08-20 12:14:00,2.90785,2.91,2.90476,2.90974,10000000.0
2009-08-20 12:15:00,2.90576,2.91041,2.90576,2.90795,7750000.0
2009-08-20 12:16:00,2.90618,2.90951,2.90594,2.90611,6000000.0
2009-08-20 12:17:00,2.90913,2.90996,2.90351,2.90996,12250000.0
2009-08-20 12:18:00,2.90927,2.90931,2.90453,2.90723,11750000.0
2009-08-20 12:19:00,2.90753,2.90957,2.90744,2.90957,8500000.0
2009-08-20 12:20:00,2.90702,2.9098,2.90551,2.90797,12000000.0
2009-08-20 12:21:00,2.90827,2.90999,2.90383,2.90999,12500000.0
2009-08-20 12:22:00,2.9058,2.91009,2.9058,2.90965,7630000.0
2009-08-20 12:23:00,2.91026,2.91026,2.90578,2.90866,5500000.0
2009-08-20 12:24:00,2.90689,2.91051,2.90587,2.91051,6500000.0
2009-08-20 12:25:00,2.90704,2.90775,2.90585,2.90696,9000000.0
2009-08-20 12:26:00,2.90678,2.90926,2.90274,2.90692,15750000.0
2009-08-20 12:27:00,2.90542,2.90944,2.90542,2.9068,8500000.0
2009-08-20 12:28:00,2.90864,2.90928,2.90597,2.90928,8000000.0
2009-08-20 12:29:00,2.90593,2.90972,2.90515,2.90772,8250000.0
2009-08-20 12:30:00,2.90791,2.90961,2.90402,2.90599,11500000.0
2009-08-20 12:31:00,2.90665,2.90899,2.90535,2.90836,11750000.0
2009-08-20 12:32:00,2.90768,2.90768,2.9023,2.9053,5000000.0
2009-08-20 12:33:00,2.90748,2.90793,2.90539,2.90793,9750000.0
2009-08-20 12:34:00,2.9052,2.90791,2.9045,2.90546,10380000.0
2009-08-20 12:35:00,2.90808,2.90808,2.90529,2.90557,7250000.0
2009-08-20 12:36:00,2.90748,2.90748,2.90366,2.90389,6000000.0
2009-08-20 12:37:00,2.90769,2.90931,2.90482,2.90931,11750000.0
2009-08-20 12:38:00,2.90772,2.91076,2.90369,2.9049,9000000.0
2009-08-20 12:39:00,2.90251,2.90882,2.90251,2.90824,5630000.0
2009-08-20 12:40:00,2.91003,2.91065,2.9046,2.90783,13000000.0
2009-08-20 12:41:00,2.91031,2.91031,2.90823,2.90824,5750000.0
2009-08-20 12:42:00,2.91025,2.91067,2.90758,2.91067,10750000.0
2009-08-20 12:43:00,2.90896,2.9105,2.90399,2.90399,12500000.0
2009-08-20 12:44:00,2.91055,2.9114,2.90836,2.9114,6880000.0
2009-08-20 12:45:00,2.91118,2.91125,2.90551,2.91068,10880000.0
2009-08-20 12:46:00,2.90807,2.9105,2.9047,2.90972,9000000.0
2009-08-20 12:47:00,2.90917,2.91021,2.90585,2.90835,11750000.0
2009-08-20 12:48:00,2.9103,2.9103,2.90391,2.90391,9500000.0
2009-08-20 12:49:00,2.91037,2.91112,2.90728,2.90728,10750000.0
2009-08-20 12:50:00,2.90538,2.90956,2.90538,2.90807,7750000.0
2009-08-20 12:51:00,2.90999,2.91068,2.90785,2.91068,9250000.0
2009-08-20 12:52:00,2.91116,2.91116,2.90807,2.91023,10260000.0
2009-08-20 12:53:00,2.91014,2.91101,2.90719,2.90891,9000000.0
2009-08-20 12:54:00,2.91111,2.91117,2.90905,2.90998,5750000.0
2009-08-20 12:55:00,2.91122,2.91199,2.9068,2.91199,8250000.0
2009-08-20 12:56:00,2.90627,2.91225,2.90592,2.91225,10380000.0
2009-08-20 12:57:00,2.91071,2.91151,2.90837,2.90954,5630000.0
2009-08-20 12:58:00,2.90979,2.91172,2.90561,2.90561,18750000.0
2009-08-20 12:59:00,2.912,2.912,2.90885,2.91077,8750000.0
2009-08-20 13:00:00,2.91169,2.91169,2.90522,2.91061,17750000.0
2009-08-20 13:01:00,2.90848,2.91204,2.90848,2.91152,6000000.0
2009-08-20 13:02:00,2.90929,2.91059,2.90575,2.90575,6000000.0
2009-08-20 13:03:00,2.91222,2.91574,2.91006,2.91024,5500000.0
2009-08-20 13:04:00,2.91548,2.91548,2.90908,2.91288,13130000.0
2009-08-20 13:05:00,2.91299,2.91299,2.91107,2.91116,8250000.0
2009-08-20 13:06:00,2.9116,2.91534,2.91102,2.91534,11250000.0
2009-08-20 13:07:00,2.91588,2.91588,2.90913,2.91206,9750000.0
2009-08-20 13:08:00,2.90991,2.91519,2.9099,2.91469,16380000.0
2009-08-20 13:09:00,2.91467,2.91585,2.90944,2.91317,15250000.0
2009-08-20 13:10:00,2.91005,2.9147,2.90938,2.91308,5250000.0
2009-08-20 13:11:00,2.91558,2.91717,2.91077,2.91377,14250000.0
2009-08-20 13:12:00,2.91453,2.91884,2.91041,2.91841,18250000.0
2009-08-20 13:13:00,2.91755,2.91986,2.91592,2.91986,9880000.0
2009-08-20 13:14:00,2.92133,2.92133,2.9184,2.92014,9000000.0
2009-08-20 13:15:00,2.92035,2.92135,2.91608,2.91985,15630000.0
2009-08-20 13:16:00,2.9178,2.91889,2.91362,2.91866,7750000.0
2009-08-20 13:17:00,2.91755,2.91804,2.91507,2.91507,10880000.0
2009-08-20 13:18:00,2.91452,2.91791,2.91333,2.91791,5500000.0
2009-08-20 13:19:00,2.91769,2.91769,2.9132,2.91689,17630000.0
2009-08-20 13:20:00,2.913,2.91793,2.913,2.91793,6630000.0
2009-08-20 13:21:00,2.91505,2.91728,2.91152,2.91152,11750000.0
2009-08-20 13:22:00,2.91475,2.91754,2.9146,2.91754,8880000.0
2009-08-20 13:23:00,2.91509,2.91918,2.91414,2.91546,14630000.0
2009-08-20 13:24:00,2.91946,2.91994,2.91669,2.91768,9880000.0
2009-08-20 13:25:00,2.91849,2.91977,2.91589,2.91589,7000000.0
2009-08-20 13:26:00,2.91999,2.92006,2.91653,2.9196,11250000.0
2009-08-20 13:27:00,2.91642,2.91959,2.91584,2.91601,10000000.0
2009-08-20 13:28:00,2.91899,2.91955,2.91321,2.91905,11880000.0
2009-08-20 13:29:00,2.91983,2.92017,2.91779,2.92017,9250000.0
2009-08-20 13:30:00,2.91966,2.91966,2.91468,2.91711,11630000.0
2009-08-20 13:31:00,2.91546,2.92034,2.91333,2.92034,11500000.0
2009-08-20 13:32:00,2.91598,2.92095,2.91598,2.91794,7500000.0
2009-08-20 13:33:00,2.91913,2.91913,2.9151,2.91634,11500000.0
2009-08-20 13:34:00,2.91811,2.91942,2.91547,2.91914,6750000.0
2009-08-20 13:35:00,2.91417,2.91656,2.91417,2.91549,3750000.0
2009-08-20 13:36:00,2.91826,2.91826,2.91298,2.91732,18750000.0
2009-08-20 13:37:00,2.91674,2.91674,2.9109,2.91386,15130000.0
2009-08-20 13:38:00,2.91577,2.91577,2.90981,2.91521,15750000.0
2009-08-20 13:39:00,2.91312,2.91675,2.91273,2.91675,10500000.0
2009-08-20 13:40:00,2.91342,2.91579,2.90991,2.91448,6250000.0
2009-08-20 13:41:00,2.9169,2.9169,2.91279,2.91602,11000000.0
2009-08-20 13:42:00,2.9157,2.91695,2.91412,2.91537,12500000.0
2009-08-20 13:43:00,2.91208,2.91706,2.91208,2.91654,10880000.0
2009-08-20 13:44:00,2.91317,2.91579,2.91159,2.91579,8750000.0
2009-08-20 13:45:00,2.91382,2.91612,2.91139,2.91352,12500000.0
2009-08-20 13:46:00,2.91424,2.91534,2.9104,2.91311,7750000.0
2009-08-20 13:47:00,2.91636,2.91636,2.91057,2.9148,7630000.0
2009-08-20 13:48:00,2.91427,2.91485,2.91141,2.91474,7250000.0
2009-08-20 13:49:00,2.91192,2.9138,2.90929,2.9119,7500000.0
2009-08-20 13:50:00,2.91266,2.91546,2.91137,2.91546,3750000.0
2009-08-20 13:51:00,2.91467,2.91502,2.91186,2.91186,11000000.0
2009-08-20 13:52:00,2.91428,2.91502,2.9115,2.91502,10250000.0
2009-08-20 13:53:00,2.91188,2.91387,2.90983,2.9121,9750000.0
2009-08-20 13:54:00,2.91314,2.9143,2.90875,2.91331,13250000.0
2009-08-20 13:55:00,2.91021,2.91322,2.90709,2.9111,7630000.0
2009-08-20 13:56:00,2.91356,2.91356,2.90746,2.9115,17500000.0
2009-08-20 13:57:00,2.91205,2.9124,2.90914,2.90914,9640000.0
2009-08-20 13:58:00,2.91202,2.91293,2.90842,2.91293,6630000.0
2009-08-20 13:59:00,2.91162,2.91365,2.90953,2.91126,13760000.0
2009-08-20 14:00:00,2.91403,2.91425,2.91162,2.91425,16500000.0
2009-08-20 14:01:00,2.91199,2.91325,2.9119,2.9119,5750000.0
2009-08-20 14:02:00,2.9125,2.91448,2.90961,2.90972,7130000.0
2009-08-20 14:03:00,2.91084,2.91529,2.91084,2.91417,9000000.0
2009-08-20 14:04:00,2.91436,2.91439,2.91127,2.91439,4000000.0
2009-08-20 14:05:00,2.9148,2.9148,2.90747,2.91422,6250000.0
2009-08-20 14:06:00,2.9119,2.91368,2.90586,2.91105,13500000.0
2009-08-20 14:07:00,2.9132,2.9132,2.90774,2.91292,4500000.0
2009-08-20 14:08:00,2.9087,2.91227,2.9081,2.91121,13500000.0
2009-08-20 14:09:00,2.91108,2.91399,2.90879,2.90879,9000000.0
2009-08-20 14:10:00,2.91198,2.91294,2.91071,2.91294,5500000.0
2009-08-20 14:11:00,2.9066,2.91368,2.9066,2.91368,12750000.0
2009-08-20 14:12:00,2.91107,2.91272,2.90907,2.90908,11380000.0
2009-08-20 14:13:00,2.91279,2.91309,2.90817,2.9087,10250000.0
2009-08-20 14:14:00,2.9095,2.91192,2.90934,2.91175,5250000.0
2009-08-20 14:15:00,2.90752,2.91087,2.90594,2.90847,11250000.0
2009-08-20 14:16:00,2.9099,2.91213,2.90732,2.91213,8750000.0
2009-08-20 14:17:00,2.90966,2.91217,2.90966,2.91193,7380000.0
2009-08-20 14:18:00,2.90931,2.91103,2.90616,2.91039,11750000.0
2009-08-20 14:19:00,2.90864,2.9133,2.90824,2.90846,7380000.0
2009-08-20 14:20:00,2.91076,2.9115,2.90863,2.91093,5500000.0
2009-08-20 14:21:00,2.90789,2.91305,2.90789,2.91305,7250000.0
2009-08-20 14:22:00,2.91044,2.91309,2.90844,2.91301,8500000.0
2009-08-20 14:23:00,2.91121,2.91208,2.90737,2.90856,10010000.0
2009-08-20 14:24:00,2.91112,2.91409,2.91012,2.91035,10750000.0
2009-08-20 14:25:00,2.91188,2.91438,2.90974,2.91074,12880000.0
2009-08-20 14:26:00,2.91235,2.91423,2.91023,2.91023,10880000.0
2009-08-20 14:27:00,2.91139,2.91214,2.90779,2.90954,6500000.0
2009-08-20 14:28:00,2.91102,2.91211,2.90514,2.90955,10880000.0
2009-08-20 14:29:00,2.91137,2.91185,2.90823,2.90823,8500000.0
2009-08-20 14:30:00,2.91239,2.91465,2.90965,2.914,6750000.0
2009-08-20 14:31:00,2.91581,2.9166,2.91412,2.91459,8750000.0
2009-08-20 14:32:00,2.91489,2.9162,2.91007,2.91305,9880000.0
2009-08-20 14:33:00,2.91541,2.91739,2.91271,2.91271,8880000.0
2009-08-20 14:34:00,2.91485,2.91507,2.91037,2.91333,8500000.0
2009-08-20 14:35:00,2.9155,2.9155,2.90683,2.91102,9250000.0
2009-08-20 14:36:00,2.91324,2.91522,2.91048,2.91468,11500000.0
2009-08-20 14:37:00,2.91232,2.91554,2.91119,2.91119,6250000.0
2009-08-20 14:38:00,2.91312,2.91574,2.91165,2.91432,11250000.0
2009-08-20 14:39:00,2.9121,2.91592,2.91046,2.91592,8750000.0
2009-08-20 14:40:00,2.91607,2.91713,2.91467,2.91467,6000000.0
2009-08-20 14:41:00,2.91273,2.91499,2.91194,2.91375,6630000.0
2009-08-20 14:42:00,2.91261,2.91585,2.91129,2.91433,5250000.0
2009-08-20 14:43:00,2.9157,2.9157,2.91005,2.91503,10000000.0
2009-08-20 14:44:00,2.91534,2.91534,2.90933,2.9122,7500000.0
2009-08-20 14:45:00,2.90947,2.91444,2.9074,2.91268,12880000.0
2009-08-20 14:46:00,2.9123,2.91716,2.9123,2.9131,12750000.0
2009-08-20 14:47:00,2.91346,2.91415,2.90853,2.91401,7750000.0
2009-08-20 14:48:00,2.91486,2.91486,2.90912,2.91226,7000000.0
2009-08-20 14:49:00,2.91435,2.91435,2.90885,2.91312,9760000.0
2009-08-20 14:50:00,2.91337,2.91337,2.90653,2.90979,9250000.0
2009-08-20 14:51:00,2.90963,2.91421,2.90872,2.91421,12500000.0
2009-08-20 14:52:00,2.91531,2.91584,2.91174,2.91443,9630000.0
2009-08-20 14:53:00,2.91378,2.915,2.91231,2.91488,12500000.0
2009-08-20 14:54:00,2.91286,2.91331,2.90959,2.91249,7750000.0
2009-08-20 14:55:00,2.91513,2.91513,2.91004,2.91368,9000000.0
2009-08-20 14:56:00,2.9115,2.91384,2.90857,2.91168,14000000.0
2009-08-20 14:57:00,2.91116,2.91427,2.91116,2.91427,8130000.0
2009-08-20 14:58:00,2.91411,2.91411,2.9098,2.91125,18250000.0
2009-08-20 14:59:00,2.9126,2.9126,2.90811,2.90939,13250000.0
2009-08-20 15:00:00,2.91316,2.91316,2.91034,2.91034,7750000.0
2009-08-20 15:01:00,2.91075,2.91439,2.91075,2.91439,8750000.0
2009-08-20 15:02:00,2.91369,2.91497,2.91185,2.91357,6630000.0
2009-08-20 15:03:00,2.91353,2.91755,2.91184,2.91755,6000000.0
2009-08-20 15:04:00,2.91188,2.91783,2.91188,2.91612,15750000.0
2009-08-20 15:05:00,2.91795,2.91929,2.91375,2.91375,7000000.0
2009-08-20 15:06:00,2.91686,2.91983,2.91686,2.91983,8750000.0
2009-08-20 15:07:00,2.91829,2.91829,2.91428,2.91428,16250000.0
2009-08-20 15:08:00,2.91969,2.91969,2.91229,2.91845,9000000.0
2009-08-20 15:09:00,2.91802,2.91868,2.91085,2.91586,11750000.0
2009-08-20 15:10:00,2.91861,2.92032,2.91517,2.9177,7750000.0
2009-08-20 15:11:00,2.91698,2.91856,2.91097,2.91725,7500000.0
2009-08-20 15:12:00,2.91691,2.91787,2.91284,2.91642,9880000.0
2009-08-20 15:13:00,2.91627,2.91979,2.9153,2.91884,13750000.0
2009-08-20 15:14:00,2.91492,2.91834,2.9137,2.91801,5250000.0
2009-08-20 15:15:00,2.91581,2.91686,2.91428,2.91686,3750000.0
2009-08-20 15:16:00,2.9168,2.91846,2.91353,2.91474,6250000.0
2009-08-20 15:17:00,2.91694,2.91753,2.91127,2.91706,8250000.0
2009-08-20 15:18:00,2.91378,2.91762,2.91378,2.91748,11750000.0
2009-08-20 15:19:00,2.91597,2.91704,2.91273,2.91704,6750000.0
2009-08-20 15:20:00,2.91503,2.91851,2.91241,2.91851,11000000.0
2009-08-20 15:21:00,2.91931,2.92002,2.91549,2.9176,9000000.0
2009-08-20 15:22:00,2.91831,2.92125,2.91788,2.91866,9750000.0
2009-08-20 15:23:00,2.91624,2.92084,2.91584,2.91584,11250000.0
2009-08-20 15:24:00,2.91406,2.91915,2.91406,2.91703,7750000.0
2009-08-20 15:25:00,2.91904,2.92019,2.91654,2.91654,4750000.0
2009-08-20 15:26:00,2.91766,2.92318,2.91766,2.92318,8250000.0
2009-08-20 15:27:00,2.92282,2.92372,2.91878,2.9228,11250000.0
2009-08-20 15:28:00,2.92342,2.92342,2.9184,2.9184,12000000.0
2009-08-20 15:29:00,2.91827,2.92007,2.9162,2.91934,8000000.0
2009-08-20 15:30:00,2.92056,2.92115,2.91668,2.92111,8500000.0
2009-08-20 15:31:00,2.92127,2.92131,2.91735,2.91901,6500000.0
2009-08-20 15:32:00,2.92172,2.92172,2.91538,2.92056,14130000.0
2009-08-20 15:33:00,2.91851,2.92143,2.91851,2.91933,8000000.0
2009-08-20 15:34:00,2.92127,2.92127,2.91422,2.91891,10250000.0
2009-08-20 15:35:00,2.91739,2.91824,2.9124,2.91717,7500000.0
2009-08-20 15:36:00,2.9148,2.91576,2.91142,2.91372,12880000.0
2009-08-20 15:37:00,2.9158,2.91716,2.91176,2.91541,10750000.0
2009-08-20 15:38:00,2.91729,2.91737,2.91231,2.91612,8000000.0
2009-08-20 15:39:00,2.9189,2.9189,2.91122,2.91716,9880000.0
2009-08-20 15:40:00,2.91693,2.91693,2.90971,2.91323,7250000.0
2009-08-20 15:41:00,2.91525,2.91552,2.91269,2.91552,7000000.0
2009-08-20 15:42:00,2.91435,2.9158,2.9094,2.91512,16130000.0
2009-08-20 15:43:00,2.91472,2.91472,2.90588,2.90588,12010000.0
2009-08-20 15:44:00,2.90846,2.91575,2.90846,2.91575,10380000.0
2009-08-20 15:45:00,2.91425,2.91593,2.91141,2.91405,13750000.0
2009-08-20 15:46:00,2.91269,2.91529,2.91174,2.91324,8250000.0
2009-08-20 15:47:00,2.91596,2.91596,2.9114,2.91359,14000000.0
2009-08-20 15:48:00,2.91353,2.91725,2.91102,2.91725,10880000.0
2009-08-20 15:49:00,2.91147,2.91734,2.91147,2.91725,9750000.0
2009-08-20 15:50:00,2.91427,2.91676,2.913,2.913,11630000.0
2009-08-20 15:51:00,2.91654,2.91707,2.91412,2.91693,8500000.0
2009-08-20 15:52:00,2.9138,2.91722,2.91094,2.9167,8380000.0
2009-08-20 15:53:00,2.9136,2.91787,2.91299,2.91434,15000000.0
2009-08-20 15:54:00,2.91397,2.91739,2.91281,2.91528,7500000.0
2009-08-20 15:55:00,2.91503,2.91565,2.91406,2.91406,8010000.0
2009-08-20 15:56:00,2.91656,2.91656,2.91372,2.91448,10500000.0
2009-08-20 15:57:00,2.91259,2.91639,2.91249,2.91409,10130000.0
2009-08-20 15:58:00,2.91377,2.91565,2.91206,2.91287,14750000.0
2009-08-20 15:59:00,2.91342,2.91543,2.91068,2.91173,10250000.0
2009-08-20 16:00:00,2.91429,2.91429,2.90801,2.91139,12250000.0
2009-08-20 16:01:00,2.91131,2.91316,2.91004,2.91276,6380000.0
2009-08-20 16:02:00,2.91391,2.91391,2.90826,2.91002,13380000.0
2009-08-20 16:03:00,2.91176,2.91384,2.90827,2.91208,9250000.0
2009-08-20 16:04:00,2.91328,2.91411,2.91197,2.91231,7750000.0
2009-08-20 16:05:00,2.91306,2.91561,2.90873,2.91561,16880000.0
2009-08-20 16:06:00,2.91693,2.91693,2.91059,2.91453,7750000.0
2009-08-20 16:07:00,2.91406,2.91503,2.9114,2.91295,7880000.0
2009-08-20 16:08:00,2.91502,2.91741,2.91091,2.91741,6000000.0
2009-08-20 16:09:00,2.91485,2.91653,2.91251,2.91251,7750000.0
2009-08-20 16:10:00,2.91252,2.91798,2.91252,2.91798,7000000.0
2009-08-20 16:11:00,2.92017,2.92017,2.91431,2.91431,15000000.0
2009-08-20 16:12:00,2.91918,2.91918,2.91426,2.91542,8500000.0
2009-08-20 16:13:00,2.91922,2.91938,2.91711,2.919,8750000.0
2009-08-20 16:14:00,2.91863,2.91869,2.91693,2.91831,9000000.0
2009-08-20 16:15:00,2.91816,2.91844,2.91506,2.91822,7500000.0
2009-08-20 16:16:00,2.91498,2.91853,2.91313,2.91518,15000000.0
2009-08-20 16:17:00,2.9171,2.91746,2.91318,2.91578,13500000.0
2009-08-20 16:18:00,2.91709,2.91709,2.91475,2.91475,5250000.0
2009-08-20 16:19:00,2.91591,2.91726,2.91519,2.91519,10250000.0
2009-08-20 16:20:00,2.91536,2.91767,2.9128,2.91727,7380000.0
2009-08-20 16:21:00,2.91252,2.91642,2.91252,2.91413,10000000.0
2009-08-20 16:22:00,2.91701,2.91701,2.91221,2.91608,12380000.0
2009-08-20 16:23:00,2.91292,2.91573,2.91186,2.91186,8500000.0
2009-08-20 16:24:00,2.91103,2.91572,2.91103,2.91222,7000000.0
2009-08-20 16:25:00,2.91493,2.91513,2.91029,2.91029,9750000.0
2009-08-20 16:26:00,2.91458,2.91515,2.91202,2.91202,10630000.0
2009-08-20 16:27:00,2.91254,2.91454,2.90922,2.91341,11250000.0
2009-08-20 16:28:00,2.91161,2.91349,2.90887,2.91205,12880000.0
2009-08-20 16:29:00,2.90841,2.91338,2.90841,2.91338,5750000.0
2009-08-20 16:30:00,2.91175,2.91199,2.90661,2.91052,10000000.0
2009-08-20 16:31:00,2.90833,2.91256,2.90729,2.91236,11000000.0
2009-08-20 16:32:00,2.91327,2.91327,2.90593,2.9092,9000000.0
2009-08-20 16:33:00,2.91102,2.91143,2.90732,2.91143,8380000.0
2009-08-20 16:34:00,2.91088,2.91107,2.90695,2.90818,9000000.0
2009-08-20 16:35:00,2.91032,2.91216,2.90588,2.90588,7130000.0
2009-08-20 16:36:00,2.91128,2.9119,2.90556,2.90822,6250000.0
2009-08-20 16:37:00,2.90959,2.91096,2.90565,2.91087,7130000.0
2009-08-20 16:38:00,2.90891,2.91068,2.90685,2.91068,14500000.0
2009-08-20 16:39:00,2.90921,2.91041,2.90798,2.90798,12250000.0
2009-08-20 16:40:00,2.90732,2.90947,2.90126,2.90776,7750000.0
2009-08-20 16:41:00,2.90992,2.90992,2.90609,2.90749,12500000.0
2009-08-20 16:42:00,2.90866,2.90866,2.90314,2.90657,7000000.0
2009-08-20 16:43:00,2.90583,2.90655,2.90193,2.90655,7880000.0
2009-08-20 16:44:00,2.90536,2.9073,2.90397,2.9073,8380000.0
2009-08-20 16:45:00,2.90471,2.90673,2.90086,2.90401,5500000.0
2009-08-20 16:46:00,2.90416,2.90648,2.90111,2.90305,12380000.0
2009-08-20 16:47:00,2.90478,2.90685,2.90478,2.90685,5250000.0
2009-08-20 16:48:00,2.90577,2.90657,2.90471,2.90657,6000000.0
2009-08-20 16:49:00,2.903,2.90636,2.903,2.90636,6250000.0
2009-08-20 16:50:00,2.90429,2.90606,2.90314,2.90523,9130000.0
2009-08-20 16:51:00,2.90246,2.90713,2.90192,2.90347,9380000.0
2009-08-20 16:52:00,2.90496,2.90617,2.90402,2.90617,5500000.0
2009-08-20 16:53:00,2.90473,2.90528,2.90115,2.90276,8880000.0
2009-08-20 16:54:00,2.90538,2.90555,2.90252,2.90511,5500000.0
2009-08-20 16:55:00,2.90315,2.90479,2.89865,2.90474,12250000.0
2009-08-20 16:56:00,2.90126,2.9058,2.90126,2.9058,9500000.0
2009-08-20 16:57:00,2.90414,2.90521,2.90082,2.90521,8500000.0
2009-08-20 16:58:00,2.90043,2.90437,2.90043,2.90213,5630000.0
2009-08-20 16:59:00,2.90222,2.90445,2.90035,2.90068,9250000.0
2009-08-20 17:00:00,2.90217,2.90453,2.90151,2.90453,10500000.0
2009-08-20 17:01:00,2.90502,2.90535,2.90273,2.90516,8130000.0
2009-08-20 17:02:00,2.90249,2.90497,2.90249,2.90497,4250000.0
2009-08-20 17:03:00,2.90471,2.90588,2.90127,2.90588,13500000.0
2009-08-20 17:04:00,2.90633,2.90713,2.90278,2.90521,6750000.0
2009-08-20 17:05:00,2.90618,2.90618,2.89809,2.90353,11250000.0
2009-08-20 17:06:00,2.90581,2.90581,2.89972,2.90297,11500000.0
2009-08-20 17:07:00,2.90582,2.90582,2.90121,2.90328,19500000.0
2009-08-20 17:08:00,2.90587,2.90675,2.90252,2.90592,10130000.0
2009-08-20 17:09:00,2.90572,2.90572,2.9008,2.90424,10000000.0
2009-08-20 17:10:00,2.90385,2.90466,2.89748,2.90299,16130000.0
2009-08-20 17:11:00,2.90099,2.90354,2.89934,2.9026,13500000.0
2009-08-20 17:12:00,2.90374,2.90374,2.89789,2.90103,16250000.0
2009-08-20 17:13:00,2.89742,2.90281,2.89501,2.90281,6380000.0
2009-08-20 17:14:00,2.90023,2.90442,2.90023,2.90442,9250000.0
2009-08-20 17:15:00,2.90065,2.90263,2.90022,2.90099,11000000.0
2009-08-20 17:16:00,2.90083,2.90389,2.90077,2.90389,11380000.0
2009-08-20 17:17:00,2.90341,2.90341,2.90028,2.90214,12500000.0
2009-08-20 17:18:00,2.90054,2.90312,2.89647,2.89942,19000000.0
2009-08-20 17:19:00,2.90339,2.90339,2.89579,2.90227,13000000.0
2009-08-20 17:20:00,2.90292,2.90292,2.89788,2.90282,9000000.0
2009-08-20 17:21:00,2.89513,2.90363,2.89513,2.90163,10000000.0
2009-08-20 17:22:00,2.90326,2.90377,2.90087,2.90341,8130000.0
2009-08-20 17:23:00,2.90073,2.90346,2.90073,2.903,11630000.0
2009-08-20 17:24:00,2.90493,2.90576,2.90248,2.90435,9750000.0
2009-08-20 17:25:00,2.90387,2.90856,2.90383,2.90856,8630000.0
2009-08-20 17:26:00,2.90693,2.90693,2.90213,2.90554,9250000.0
2009-08-20 17:27:00,2.90418,2.90467,2.89749,2.89827,13500000.0
2009-08-20 17:28:00,2.90381,2.90604,2.89836,2.90521,14000000.0
2009-08-20 17:29:00,2.90212,2.9058,2.90162,2.90162,8500000.0
2009-08-20 17:30:00,2.904,2.90541,2.89994,2.90485,7250000.0
2009-08-20 17:31:00,2.90489,2.90574,2.90334,2.90334,8000000.0
2009-08-20 17:32:00,2.90596,2.9063,2.90123,2.90123,14130000.0
2009-08-20 17:33:00,2.90221,2.90468,2.90111,2.90451,8630000.0
2009-08-20 17:34:00,2.90409,2.90436,2.9009,2.90348,9250000.0
2009-08-20 17:35:00,2.90119,2.90484,2.89958,2.90484,15250000.0
2009-08-20 17:36:00,2.90199,2.906,2.90145,2.90298,15510000.0
2009-08-20 17:37:00,2.90206,2.90545,2.90206,2.9047,14500000.0
2009-08-20 17:38:00,2.90004,2.90542,2.89972,2.90117,12250000.0
2009-08-20 17:39:00,2.90601,2.90601,2.90158,2.90585,10000000.0
2009-08-20 17:40:00,2.90595,2.90595,2.90097,2.90566,9260000.0
2009-08-20 17:41:00,2.90395,2.90711,2.90379,2.90492,6250000.0
2009-08-20 17:42:00,2.89974,2.90603,2.89974,2.90603,9250000.0
2009-08-20 17:43:00,2.90549,2.90655,2.90215,2.90366,7500000.0
2009-08-20 17:44:00,2.9026,2.90621,2.90144,2.90608,12000000.0
2009-08-20 17:45:00,2.90594,2.90594,2.90206,2.90506,6000000.0
2009-08-20 17:46:00,2.90334,2.90477,2.90069,2.90477,10880000.0
2009-08-20 17:47:00,2.90203,2.90559,2.89904,2.90351,17750000.0
2009-08-20 17:48:00,2.90307,2.90468,2.90118,2.90176,13000000.0
2009-08-20 17:49:00,2.90113,2.90515,2.90046,2.90498,14630000.0
2009-08-20 17:50:00,2.90488,2.90488,2.89936,2.90193,9250000.0
2009-08-20 17:51:00,2.90205,2.90444,2.90172,2.90431,6750000.0
2009-08-20 17:52:00,2.90224,2.90437,2.90186,2.90186,14630000.0
2009-08-20 17:53:00,2.90459,2.90478,2.89929,2.90238,25510000.0
2009-08-20 17:54:00,2.9014,2.90485,2.9014,2.902,10500000.0
2009-08-20 17:55:00,2.8987,2.9035,2.8987,2.9004,7750000.0
2009-08-20 17:56:00,2.90274,2.90639,2.90119,2.90311,14880000.0
2009-08-20 17:57:00,2.90482,2.90505,2.90157,2.90157,8000000.0
2009-08-20 17:58:00,2.90463,2.9052,2.9023,2.9052,11500000.0
2009-08-20 17:59:00,2.90314,2.90451,2.89921,2.90358,9750000.0
2009-08-20 18:00:00,2.90578,2.90578,2.90009,2.90311,7250000.0
2009-08-20 18:01:00,2.90548,2.90581,2.90352,2.90581,5250000.0
2009-08-20 18:02:00,2.90515,2.9059,2.89974,2.9054,13250000.0
2009-08-20 18:03:00,2.9056,2.9056,2.90118,2.90261,10750000.0
2009-08-20 18:04:00,2.90489,2.90489,2.89895,2.90217,7750000.0
2009-08-20 18:05:00,2.90437,2.90528,2.90136,2.90136,5630000.0
2009-08-20 18:06:00,2.90135,2.90451,2.90033,2.90451,10500000.0
2009-08-20 18:07:00,2.89968,2.90369,2.89968,2.90211,4250000.0
2009-08-20 18:08:00,2.89869,2.9032,2.89869,2.90089,12380000.0
2009-08-20 18:09:00,2.90259,2.90373,2.89773,2.89773,7380000.0
2009-08-20 18:10:00,2.90459,2.90459,2.89883,2.90396,5630000.0
2009-08-20 18:11:00,2.90232,2.90604,2.90167,2.90346,5750000.0
2009-08-20 18:12:00,2.90239,2.90472,2.90185,2.904,8500000.0
2009-08-20 18:13:00,2.90542,2.90582,2.89898,2.90335,9000000.0
2009-08-20 18:14:00,2.90574,2.90574,2.89982,2.90283,8250000.0
2009-08-20 18:15:00,2.90523,2.90634,2.90306,2.90634,13750000.0
2009-08-20 18:16:00,2.90407,2.90613,2.90213,2.90599,8880000.0
2009-08-20 18:17:00,2.90357,2.90658,2.90179,2.90658,11500000.0
2009-08-20 18:18:00,2.90516,2.90516,2.90033,2.90327,10750000.0
2009-08-20 18:19:00,2.90239,2.90569,2.89996,2.9036,8000000.0
2009-08-20 18:20:00,2.90266,2.90679,2.9016,2.90644,13500000.0
2009-08-20 18:21:00,2.90752,2.90775,2.90415,2.90626,8500000.0
2009-08-20 18:22:00,2.90911,2.90911,2.90258,2.90634,10380000.0
2009-08-20 18:23:00,2.90956,2.91019,2.90697,2.91019,7500000.0
2009-08-20 18:24:00,2.90855,2.91122,2.90855,2.91122,7000000.0
2009-08-20 18:25:00,2.90678,2.91085,2.90678,2.90838,9500000.0
2009-08-20 18:26:00,2.90881,2.91085,2.90752,2.91085,9010000.0
2009-08-20 18:27:00,2.9082,2.90929,2.90633,2.90804,11130000.0
2009-08-20 18:28:00,2.90862,2.90908,2.90332,2.90745,12500000.0
2009-08-20 18:29:00,2.90671,2.90876,2.90557,2.90686,9500000.0
2009-08-20 18:30:00,2.90557,2.90825,2.90541,2.90724,8880000.0
2009-08-20 18:31:00,2.90513,2.90793,2.90337,2.90688,13000000.0
2009-08-20 18:32:00,2.90474,2.90727,2.90346,2.90532,10250000.0
2009-08-20 18:33:00,2.90833,2.90833,2.90473,2.90616,11250000.0
2009-08-20 18:34:00,2.90693,2.90772,2.90253,2.90736,7750000.0
2009-08-20 18:35:00,2.90822,2.90895,2.90497,2.90676,16750000.0
2009-08-20 18:36:00,2.90611,2.90891,2.90564,2.90809,16500000.0
2009-08-20 18:37:00,2.90745,2.90888,2.90433,2.90616,6500000.0
2009-08-20 18:38:00,2.90753,2.9086,2.90372,2.90372,6500000.0
2009-08-20 18:39:00,2.90478,2.90875,2.90106,2.90809,6750000.0
2009-08-20 18:40:00,2.90143,2.90899,2.90143,2.90877,6750000.0
2009-08-20 18:41:00,2.90808,2.90808,2.90496,2.90674,6250000.0
2009-08-20 18:42:00,2.90658,2.90839,2.90365,2.90565,9750000.0
2009-08-20 18:43:00,2.90343,2.90723,2.90343,2.90429,10250000.0
2009-08-20 18:44:00,2.90618,2.90666,2.89984,2.90354,13250000.0
2009-08-20 18:45:00,2.90269,2.90503,2.90103,2.90425,10750000.0
2009-08-20 18:46:00,2.904,2.90604,2.903,2.90587,11130000.0
2009-08-20 18:47:00,2.90528,2.90543,2.90098,2.90476,13500000.0
2009-08-20 18:48:00,2.90494,2.90595,2.90056,2.90595,11380000.0
2009-08-20 18:49:00,2.90512,2.90512,2.89951,2.90372,10500000.0
2009-08-20 18:50:00,2.90461,2.90461,2.90161,2.90419,8000000.0
2009-08-20 18:51:00,2.90206,2.90429,2.90037,2.90188,10760000.0
2009-08-20 18:52:00,2.90476,2.90524,2.90323,2.9047,9380000.0
2009-08-20 18:53:00,2.90607,2.90643,2.90072,2.90072,6500000.0
2009-08-20 18:54:00,2.90586,2.90659,2.90234,2.90659,10500000.0
2009-08-20 18:55:00,2.90454,2.90663,2.90053,2.90636,5380000.0
2009-08-20 18:56:00,2.90271,2.90671,2.90245,2.90667,8250000.0
2009-08-20 18:57:00,2.90608,2.90608,2.90205,2.90382,3750000.0
2009-08-20 18:58:00,2.90507,2.90611,2.90397,2.90442,10000000.0
2009-08-20 18:59:00,2.90487,2.90761,2.90487,2.90761,7000000.0
2009-08-20 19:00:00,2.90403,2.90657,2.90379,2.90429,9500000.0
2009-08-20 19:01:00,2.90494,2.90624,2.90176,2.90299,15500000.0
2009-08-20 19:02:00,2.90693,2.90876,2.90251,2.90251,11130000.0
2009-08-20 19:03:00,2.9035,2.90644,2.90335,2.9054,12250000.0
2009-08-20 19:04:00,2.89937,2.90631,2.89937,2.90631,6880000.0
2009-08-20 19:05:00,2.90455,2.90616,2.90278,2.90414,14500000.0
2009-08-20 19:06:00,2.90465,2.90578,2.90363,2.90415,13510000.0
2009-08-20 19:07:00,2.90344,2.90507,2.9009,2.90507,10380000.0
2009-08-20 19:08:00,2.90423,2.9056,2.90411,2.9056,7750000.0
2009-08-20 19:09:00,2.90375,2.90645,2.90143,2.90571,10000000.0
2009-08-20 19:10:00,2.90453,2.90588,2.90291,2.90588,5750000.0
2009-08-20 19:11:00,2.90634,2.90648,2.90268,2.90389,14750000.0
2009-08-20 19:12:00,2.90421,2.90515,2.90248,2.90454,8500000.0
2009-08-20 19:13:00,2.90522,2.9062,2.90147,2.9062,8500000.0
2009-08-20 19:14:00,2.90274,2.9063,2.90042,2.9063,13880000.0
2009-08-20 19:15:00,2.90645,2.90645,2.90248,2.90593,5880000.0
2009-08-20 19:16:00,2.90374,2.90635,2.90317,2.90633,9500000.0
2009-08-20 19:17:00,2.90468,2.90584,2.90349,2.90584,12750000.0
2009-08-20 19:18:00,2.90475,2.90686,2.90219,2.90686,11000000.0
2009-08-20 19:19:00,2.90456,2.90714,2.90137,2.90137,13750000.0
2009-08-20 19:20:00,2.90735,2.90735,2.90045,2.90433,12750000.0
2009-08-20 19:21:00,2.89929,2.90669,2.89929,2.90626,11000000.0
2009-08-20 19:22:00,2.90427,2.90589,2.90379,2.9058,7500000.0
2009-08-20 19:23:00,2.90306,2.90597,2.90257,2.90597,7500000.0
2009-08-20 19:24:00,2.906,2.906,2.9016,2.90416,7500000.0
2009-08-20 19:25:00,2.90616,2.90616,2.90376,2.9046,13250000.0
2009-08-20 19:26:00,2.90519,2.90519,2.89965,2.90023,19380000.0
2009-08-20 19:27:00,2.90306,2.90526,2.90295,2.90295,7250000.0
2009-08-20 19:28:00,2.90111,2.90372,2.89844,2.90294,7250000.0
2009-08-20 19:29:00,2.90221,2.90455,2.8995,2.90238,7380000.0
2009-08-20 19:30:00,2.90068,2.9044,2.90068,2.90422,14250000.0
2009-08-20 19:31:00,2.90051,2.90422,2.89937,2.90208,11380000.0
2009-08-20 19:32:00,2.90206,2.90367,2.89792,2.90221,9750000.0
2009-08-20 19:33:00,2.90025,2.90297,2.89926,2.90272,10500000.0
2009-08-20 19:34:00,2.90225,2.90225,2.8991,2.90139,5500000.0
2009-08-20 19:35:00,2.90103,2.90212,2.8959,2.90109,8000000.0
2009-08-20 19:36:00,2.89934,2.90423,2.8977,2.90089,9880000.0
2009-08-20 19:37:00,2.90197,2.90288,2.89836,2.90222,9000000.0
2009-08-20 19:38:00,2.90192,2.90374,2.89966,2.90187,8880000.0
2009-08-20 19:39:00,2.896,2.90187,2.896,2.89903,7380000.0
2009-08-20 19:40:00,2.90229,2.90343,2.89777,2.90221,12250000.0
2009-08-20 19:41:00,2.90078,2.90209,2.89826,2.89826,13250000.0
2009-08-20 19:42:00,2.90143,2.90394,2.89965,2.9016,6000000.0
2009-08-20 19:43:00,2.90162,2.9037,2.90162,2.90178,8130000.0
2009-08-20 19:44:00,2.90336,2.90336,2.89923,2.89923,4750000.0
2009-08-20 19:45:00,2.90165,2.90249,2.89949,2.90189,9750000.0
2009-08-20 19:46:00,2.90245,2.90316,2.901,2.90245,7250000.0
2009-08-20 19:47:00,2.90241,2.90435,2.90085,2.90085,8250000.0
2009-08-20 19:48:00,2.90267,2.90496,2.90007,2.90408,10500000.0
2009-08-20 19:49:00,2.90136,2.90325,2.90103,2.90227,6250000.0
2009-08-20 19:50:00,2.90347,2.90347,2.89891,2.90236,6630000.0
2009-08-20 19:51:00,2.90467,2.90467,2.9011,2.9011,5250000.0
2009-08-20 19:52:00,2.90385,2.90398,2.89845,2.90398,9750000.0
2009-08-20 19:53:00,2.9027,2.90294,2.89861,2.90137,8500000.0
2009-08-20 19:54:00,2.90316,2.90437,2.89763,2.90437,14000000.0
2009-08-20 19:55:00,2.90124,2.90353,2.90073,2.90073,8630000.0
2009-08-20 19:56:00,2.90356,2.90356,2.89777,2.9014,15630000.0
2009-08-20 19:57:00,2.90318,2.90318,2.89945,2.9011,5250000.0
2009-08-20 19:58:00,2.903,2.903,2.89921,2.90247,11130000.0
2009-08-20 19:59:00,2.89827,2.90272,2.89774,2.89859,13380000.0
2009-08-20 20:00:00,2.90046,2.90244,2.89905,2.90244,11630000.0
2009-08-20 20:01:00,2.90227,2.90227,2.89916,2.89984,17890000.0
2009-08-20 20:02:00,2.90047,2.90188,2.89534,2.90188,10380000.0
2009-08-20 20:03:00,2.90059,2.90146,2.89945,2.90061,7000000.0
2009-08-20 20:04:00,2.9007,2.9015,2.89665,2.89921,13630000.0
2009-08-20 20:05:00,2.89918,2.90139,2.8981,2.90135,7000000.0
2009-08-20 20:06:00,2.90192,2.90192,2.89801,2.90175,8750000.0
2009-08-20 20:07:00,2.89839,2.90168,2.89767,2.90168,6250000.0
2009-08-20 20:08:00,2.89974,2.90146,2.89788,2.90141,10500000.0
2009-08-20 20:09:00,2.90128,2.90167,2.89926,2.90149,9000000.0
2009-08-20 20:10:00,2.90019,2.90119,2.89698,2.89828,7750000.0
2009-08-20 20:11:00,2.90051,2.90114,2.89649,2.90002,8130000.0
2009-08-20 20:12:00,2.90217,2.90217,2.89863,2.89994,13000000.0
2009-08-20 20:13:00,2.89827,2.90007,2.89698,2.89698,8250000.0
2009-08-20 20:14:00,2.8972,2.89929,2.89607,2.89917,16000000.0
2009-08-20 20:15:00,2.8963,2.89882,2.89412,2.89882,6500000.0
2009-08-20 20:16:00,2.89708,2.89839,2.89482,2.89596,10500000.0
2009-08-20 20:17:00,2.89792,2.90139,2.89723,2.89771,7760000.0
2009-08-20 20:18:00,2.89721,2.90247,2.8969,2.89906,9250000.0
2009-08-20 20:19:00,2.89529,2.89762,2.89441,2.89441,8500000.0
2009-08-20 20:20:00,2.89903,2.89913,2.89432,2.89604,12880000.0
2009-08-20 20:21:00,2.8959,2.899,2.89227,2.89659,7500000.0
2009-08-20 20:22:00,2.89811,2.8997,2.89609,2.89609,7750000.0
2009-08-20 20:23:00,2.89897,2.89991,2.89591,2.89785,14630000.0
2009-08-20 20:24:00,2.89706,2.90211,2.89706,2.89735,9130000.0
2009-08-20 20:25:00,2.89817,2.90081,2.8968,2.90054,14250000.0
2009-08-20 20:26:00,2.90097,2.90136,2.89877,2.90062,11380000.0
2009-08-20 20:27:00,2.9,2.90091,2.89946,2.90091,6630000.0
2009-08-20 20:28:00,2.9006,2.90236,2.90048,2.90236,7500000.0
2009-08-20 20:29:00,2.90057,2.90196,2.89815,2.90076,8750000.0
2009-08-20 20:30:00,2.89604,2.90093,2.89604,2.90093,8260000.0
2009-08-20 20:31:00,2.9012,2.9017,2.89732,2.9017,13250000.0
2009-08-20 20:32:00,2.90008,2.90183,2.89653,2.90183,11500000.0
2009-08-20 20:33:00,2.8995,2.90111,2.89746,2.89952,12130000.0
2009-08-20 20:34:00,2.89956,2.90173,2.89929,2.90108,5750000.0
2009-08-20 20:35:00,2.9002,2.90132,2.89853,2.90008,7750000.0
2009-08-20 20:36:00,2.90024,2.90362,2.90024,2.90194,11500000.0
2009-08-20 20:37:00,2.90005,2.90263,2.89815,2.89968,17500000.0
2009-08-20 20:38:00,2.89971,2.90149,2.8981,2.9004,12250000.0
2009-08-20 20:39:00,2.90211,2.90211,2.89793,2.89793,8000000.0
2009-08-20 20:40:00,2.89993,2.90134,2.89717,2.90134,10880000.0
2009-08-20 20:41:00,2.89924,2.90107,2.89754,2.89953,11000000.0
2009-08-20 20:42:00,2.89732,2.90078,2.89633,2.89744,7250000.0
2009-08-20 20:43:00,2.90053,2.9012,2.89866,2.89866,12260000.0
2009-08-20 20:44:00,2.90234,2.90234,2.89749,2.90036,10250000.0
2009-08-20 20:45:00,2.90159,2.90159,2.89659,2.89883,8500000.0
2009-08-20 20:46:00,2.89979,2.90099,2.89386,2.90098,10500000.0
2009-08-20 20:47:00,2.89912,2.90069,2.89611,2.8988,19000000.0
2009-08-20 20:48:00,2.89984,2.90095,2.89579,2.89823,12250000.0
2009-08-20 20:49:00,2.89595,2.89979,2.89553,2.89738,6500000.0
2009-08-20 20:50:00,2.89897,2.89993,2.89612,2.89765,6250000.0
2009-08-20 20:51:00,2.89854,2.89869,2.89594,2.89722,8000000.0
2009-08-20 20:52:00,2.89773,2.90041,2.89695,2.89838,12000000.0
2009-08-20 20:53:00,2.89835,2.89974,2.8959,2.89974,16250000.0
2009-08-20 20:54:00,2.89794,2.90017,2.89642,2.89891,6250000.0
2009-08-20 20:55:00,2.89853,2.90043,2.89783,2.90037,6630000.0
2009-08-20 20:56:00,2.89966,2.90028,2.89622,2.90028,4750000.0
2009-08-20 20:57:00,2.89496,2.89943,2.89445,2.89608,9000000.0
2009-08-20 20:58:00,2.89907,2.90071,2.89719,2.90071,6250000.0
2009-08-20 20:59:00,2.89754,2.89922,2.89531,2.89922,6500000.0
2009-08-20 21:00:00,2.89881,2.89966,2.89507,2.89805,10250000.0
2009-08-20 21:01:00,2.89337,2.90031,2.89337,2.90031,9500000.0
2009-08-20 21:02:00,2.89829,2.90027,2.89638,2.8999,13010000.0
2009-08-20 21:03:00,2.89588,2.89946,2.89453,2.89879,15630000.0
2009-08-20 21:04:00,2.89929,2.89934,2.8948,2.8948,7750000.0
2009-08-20 21:05:00,2.89981,2.9004,2.89558,2.90017,6500000.0
2009-08-20 21:06:00,2.89826,2.90056,2.89411,2.89998,10750000.0
2009-08-20 21:07:00,2.89964,2.90156,2.89559,2.90053,14500000.0
2009-08-20 21:08:00,2.89782,2.89951,2.89375,2.89513,8250000.0
2009-08-20 21:09:00,2.89683,2.89882,2.8958,2.89738,10500000.0
2009-08-20 21:10:00,2.89825,2.90019,2.89532,2.89889,5250000.0
2009-08-20 21:11:00,2.89783,2.89876,2.89595,2.89766,10500000.0
2009-08-20 21:12:00,2.89589,2.89928,2.894,2.89626,12250000.0
2009-08-20 21:13:00,2.89622,2.89892,2.89622,2.89811,6750000.0
2009-08-20 21:14:00,2.89964,2.90057,2.89552,2.90041,11250000.0
2009-08-20 21:15:00,2.89907,2.89999,2.89655,2.89863,6750000.0
2009-08-20 21:16:00,2.89937,2.90048,2.89732,2.89889,12000000.0
2009-08-20 21:17:00,2.89763,2.89991,2.89542,2.89792,13500000.0
2009-08-20 21:18:00,2.89865,2.90112,2.89472,2.90112,12750000.0
2009-08-20 21:19:00,2.90055,2.90067,2.89888,2.89997,7250000.0
2009-08-20 21:20:00,2.89787,2.90138,2.89507,2.8984,11250000.0
2009-08-20 21:21:00,2.89813,2.89984,2.89773,2.89773,9630000.0
2009-08-20 21:22:00,2.89816,2.90038,2.89815,2.89832,8250000.0
2009-08-20 21:23:00,2.89933,2.89933,2.89537,2.89616,9380000.0
2009-08-20 21:24:00,2.89901,2.8998,2.89625,2.89958,14000000.0
2009-08-20 21:25:00,2.8944,2.89786,2.89316,2.89627,12750000.0
2009-08-20 21:26:00,2.89438,2.89654,2.89252,2.89547,9250000.0
2009-08-20 21:27:00,2.89674,2.89794,2.895,2.895,5380000.0
2009-08-20 21:28:00,2.89786,2.89831,2.8959,2.89638,9500000.0
2009-08-20 21:29:00,2.89722,2.89854,2.89375,2.89712,10500000.0
2009-08-20 21:30:00,2.89736,2.89833,2.89547,2.89672,10630000.0
2009-08-20 21:31:00,2.89687,2.89838,2.89388,2.89838,8500000.0
2009-08-20 21:32:00,2.89755,2.89827,2.89662,2.89827,4000000.0
2009-08-20 21:33:00,2.89561,2.89897,2.89561,2.89843,11000000.0
2009-08-20 21:34:00,2.89518,2.89894,2.89518,2.89894,9380000.0
2009-08-20 21:35:00,2.89898,2.89956,2.8952,2.89682,8000000.0
2009-08-20 21:36:00,2.89781,2.89915,2.8976,2.89788,8380000.0
2009-08-20 21:37:00,2.89382,2.89949,2.89367,2.89949,6750000.0
2009-08-20 21:38:00,2.89764,2.90024,2.89607,2.89836,12500000.0
2009-08-20 21:39:00,2.89766,2.89966,2.89626,2.89966,9630000.0
2009-08-20 21:40:00,2.89896,2.89896,2.89365,2.89365,13000000.0
2009-08-20 21:41:00,2.89708,2.89926,2.8958,2.89724,6250000.0
2009-08-20 21:42:00,2.89677,2.89855,2.89393,2.89393,6000000.0
2009-08-20 21:43:00,2.89718,2.89931,2.89537,2.89931,9750000.0
2009-08-20 21:44:00,2.89846,2.89846,2.89365,2.89365,8250000.0
2009-08-20 21:45:00,2.89801,2.90054,2.89769,2.89881,4880000.0
2009-08-20 21:46:00,2.89572,2.89947,2.89474,2.89651,8000000.0
2009-08-20 21:47:00,2.89812,2.89975,2.8974,2.89859,4000000.0
2009-08-20 21:48:00,2.8985,2.89939,2.89427,2.89868,12130000.0
2009-08-20 21:49:00,2.89841,2.90097,2.89509,2.89826,17250000.0
2009-08-20 21:50:00,2.89641,2.89992,2.8951,2.89992,10000000.0
2009-08-20 21:51:00,2.90015,2.90082,2.89533,2.90023,13000000.0
2009-08-20 21:52:00,2.89845,2.901,2.89629,2.89947,11000000.0
2009-08-20 21:53:00,2.89777,2.90012,2.89777,2.89986,11750000.0
2009-08-20 21:54:00,2.89818,2.8999,2.89675,2.8999,6250000.0
2009-08-20 21:55:00,2.89468,2.89932,2.89468,2.89872,8250000.0
2009-08-20 21:56:00,2.90007,2.90007,2.89659,2.8984,6000000.0
2009-08-20 21:57:00,2.8986,2.90129,2.89733,2.90062,6500000.0
2009-08-20 21:58:00,2.8971,2.89959,2.89441,2.89908,6380000.0
2009-08-20 21:59:00,2.89841,2.9002,2.8974,2.89855,7500000.0
2009-08-20 22:00:00,2.89852,2.90041,2.89384,2.89873,29000000.0
2009-08-20 22:01:00,2.90061,2.90101,2.89647,2.90088,21000000.0
2009-08-20 22:02:00,2.89656,2.9005,2.89581,2.89844,22760000.0
2009-08-20 22:03:00,2.89799,2.89953,2.89338,2.89786,14250000.0
2009-08-20 22:04:00,2.89777,2.89928,2.89325,2.89765,21250000.0
2009-08-20 22:05:00,2.89757,2.90089,2.89428,2.89674,15500000.0
2009-08-20 22:06:00,2.89453,2.9003,2.89453,2.89975,20750000.0
2009-08-20 22:07:00,2.89768,2.89902,2.89401,2.89769,18500000.0
2009-08-20 22:08:00,2.89947,2.90037,2.89486,2.89679,25880000.0
2009-08-20 22:09:00,2.89724,2.89979,2.89637,2.89692,18880000.0
2009-08-20 22:10:00,2.89287,2.90027,2.89287,2.89665,20250000.0
2009-08-20 22:11:00,2.89837,2.89837,2.89326,2.89658,25760000.0
2009-08-20 22:12:00,2.89602,2.89856,2.89314,2.89428,17260000.0
2009-08-20 22:13:00,2.89614,2.89999,2.89466,2.89823,22500000.0
2009-08-20 22:14:00,2.89657,2.89864,2.89393,2.8968,20000000.0
2009-08-20 22:15:00,2.89449,2.89963,2.89346,2.89703,16130000.0
2009-08-20 22:16:00,2.89795,2.89795,2.89168,2.89634,17510000.0
2009-08-20 22:17:00,2.89712,2.89892,2.89611,2.8987,16250000.0
2009-08-20 22:18:00,2.89544,2.89969,2.89503,2.89969,16510000.0
2009-08-20 22:19:00,2.89889,2.90144,2.89624,2.89677,21010000.0
2009-08-20 22:20:00,2.89835,2.90027,2.89598,2.89804,21510000.0
2009-08-20 22:21:00,2.89934,2.89964,2.89524,2.89767,18890000.0
2009-08-20 22:22:00,2.89946,2.89964,2.89488,2.89488,13500000.0
2009-08-20 22:23:00,2.89916,2.89977,2.89435,2.89827,13500000.0
2009-08-20 22:24:00,2.89465,2.89941,2.89465,2.89768,14500000.0
2009-08-20 22:25:00,2.89536,2.90059,2.89507,2.89771,17880000.0
2009-08-20 22:26:00,2.89931,2.90144,2.89595,2.90029,25750000.0
2009-08-20 22:27:00,2.89937,2.90018,2.89632,2.89892,13250000.0
2009-08-20 22:28:00,2.89658,2.89855,2.89605,2.89806,20250000.0
2009-08-20 22:29:00,2.89725,2.89912,2.8961,2.8961,16630000.0
2009-08-20 22:30:00,2.89835,2.89919,2.89486,2.89841,15630000.0
2009-08-20 22:31:00,2.89777,2.89953,2.89497,2.89953,14000000.0
2009-08-20 22:32:00,2.89792,2.90032,2.89396,2.89829,13500000.0
2009-08-20 22:33:00,2.89811,2.89997,2.89617,2.89821,21500000.0
2009-08-20 22:34:00,2.89695,2.8993,2.89425,2.8975,16250000.0
2009-08-20 22:35:00,2.89788,2.89932,2.89294,2.89912,21130000.0
2009-08-20 22:36:00,2.89751,2.89937,2.89534,2.89837,18260000.0
2009-08-20 22:37:00,2.89715,2.89844,2.89445,2.89525,19250000.0
2009-08-20 22:38:00,2.89784,2.89801,2.89223,2.89679,17500000.0
2009-08-20 22:39:00,2.8972,2.8982,2.89288,2.89715,19130000.0
2009-08-20 22:40:00,2.89516,2.89812,2.89472,2.89619,12630000.0
2009-08-20 22:41:00,2.8948,2.89895,2.89316,2.89664,19380000.0
2009-08-20 22:42:00,2.8965,2.89703,2.89308,2.89492,12250000.0
2009-08-20 22:43:00,2.89551,2.89768,2.8937,2.8937,18010000.0
2009-08-20 22:44:00,2.89728,2.89864,2.89316,2.89637,25750000.0
2009-08-20 22:45:00,2.89682,2.89835,2.89536,2.89835,21500000.0
2009-08-20 22:46:00,2.89573,2.8985,2.89419,2.89681,18130000.0
2009-08-20 22:47:00,2.89775,2.89811,2.89349,2.89349,13000000.0
2009-08-20 22:48:00,2.89731,2.89869,2.8941,2.89848,20130000.0
2009-08-20 22:49:00,2.89661,2.8993,2.89453,2.89743,21750000.0
2009-08-20 22:50:00,2.89841,2.89914,2.8946,2.8981,14000000.0
2009-08-20 22:51:00,2.8969,2.89907,2.8954,2.89647,15630000.0
2009-08-20 22:52:00,2.89632,2.89935,2.89488,2.89854,19130000.0
2009-08-20 22:53:00,2.89934,2.89934,2.89496,2.89827,12250000.0
2009-08-20 22:54:00,2.89806,2.89948,2.89486,2.89791,14750000.0
2009-08-20 22:55:00,2.89771,2.89904,2.89389,2.89575,17250000.0
2009-08-20 22:56:00,2.89792,2.89997,2.89426,2.89991,14500000.0
2009-08-20 22:57:00,2.89839,2.89989,2.8975,2.8975,19380000.0
2009-08-20 22:58:00,2.89797,2.89969,2.89524,2.89794,20750000.0
2009-08-20 22:59:00,2.90004,2.90004,2.89669,2.89669,22380000.0
2009-08-20 23:00:00,2.89606,2.89922,2.89481,2.89816,13000000.0
2009-08-20 23:01:00,2.89653,2.89653,2.89273,2.89408,17500000.0
2009-08-20 23:02:00,2.89863,2.90152,2.89606,2.8998,17010000.0
2009-08-20 23:03:00,2.90017,2.90145,2.89737,2.90145,18130000.0
2009-08-20 23:04:00,2.89777,2.89793,2.8943,2.89752,17750000.0
2009-08-20 23:05:00,2.90029,2.90098,2.89706,2.90098,26010000.0
2009-08-20 23:06:00,2.89774,2.89954,2.89452,2.89589,9500000.0
2009-08-20 23:07:00,2.89945,2.89996,2.89576,2.89808,15500000.0
2009-08-20 23:08:00,2.89797,2.90006,2.89459,2.90006,16130000.0
2009-08-20 23:09:00,2.89614,2.89997,2.89372,2.89997,11130000.0
2009-08-20 23:10:00,2.89678,2.89955,2.89678,2.89867,18750000.0
2009-08-20 23:11:00,2.89889,2.90082,2.89725,2.90005,15500000.0
2009-08-20 23:12:00,2.90018,2.90083,2.89633,2.90083,16630000.0
2009-08-20 23:13:00,2.89808,2.9005,2.89558,2.89638,21500000.0
2009-08-20 23:14:00,2.9016,2.90178,2.89766,2.90041,17500000.0
2009-08-20 23:15:00,2.90024,2.90052,2.89549,2.89869,17750000.0
2009-08-20 23:16:00,2.89956,2.90134,2.89707,2.89906,21130000.0
2009-08-20 23:17:00,2.8989,2.9006,2.89742,2.90019,17250000.0
2009-08-20 23:18:00,2.90077,2.90112,2.89578,2.90029,22250000.0
2009-08-20 23:19:00,2.90032,2.90071,2.89579,2.90013,11000000.0
2009-08-20 23:20:00,2.89879,2.90209,2.89838,2.90026,14750000.0
2009-08-20 23:21:00,2.90018,2.90063,2.89605,2.90035,12250000.0
2009-08-20 23:22:00,2.90253,2.90253,2.89799,2.90056,15000000.0
2009-08-20 23:23:00,2.89997,2.90463,2.89915,2.90119,18000000.0
2009-08-20 23:24:00,2.90056,2.901,2.89729,2.90043,12880000.0
2009-08-20 23:25:00,2.90075,2.90271,2.89794,2.90101,17760000.0
2009-08-20 23:26:00,2.90001,2.90053,2.89638,2.90047,14250000.0
2009-08-20 23:27:00,2.8976,2.90082,2.89455,2.89929,17880000.0
2009-08-20 23:28:00,2.89938,2.90023,2.89586,2.89987,21270000.0
2009-08-20 23:29:00,2.89975,2.90056,2.89687,2.89993,20000000.0
2009-08-20 23:30:00,2.89966,2.89966,2.8954,2.89926,23250000.0
2009-08-20 23:31:00,2.90017,2.90148,2.89851,2.89851,18630000.0
2009-08-20 23:32:00,2.89898,2.90208,2.89774,2.89927,20500000.0
2009-08-20 23:33:00,2.90027,2.9006,2.89681,2.90024,16630000.0
2009-08-20 23:34:00,2.89573,2.90072,2.894,2.90072,12500000.0
2009-08-20 23:35:00,2.90019,2.90027,2.89773,2.89988,14130000.0
2009-08-20 23:36:00,2.89974,2.90118,2.89744,2.90118,15500000.0
2009-08-20 23:37:00,2.89815,2.90052,2.89574,2.8992,20630000.0
2009-08-20 23:38:00,2.90146,2.90347,2.89881,2.89881,18000000.0
2009-08-20 23:39:00,2.90062,2.90141,2.89703,2.90059,15500000.0
2009-08-20 23:40:00,2.90303,2.90413,2.90003,2.90413,22750000.0
2009-08-20 23:41:00,2.90122,2.90258,2.89728,2.89728,20000000.0
2009-08-20 23:42:00,2.90057,2.90138,2.8963,2.90138,19750000.0
2009-08-20 23:43:00,2.9015,2.9025,2.89892,2.9009,15250000.0
2009-08-20 23:44:00,2.89727,2.9024,2.89727,2.90083,18250000.0
2009-08-20 23:45:00,2.90056,2.90088,2.89586,2.90088,11250000.0
2009-08-20 23:46:00,2.89826,2.90079,2.89633,2.90079,17750000.0
2009-08-20 23:47:00,2.90355,2.90412,2.90152,2.90343,18010000.0
2009-08-20 23:48:00,2.90145,2.90225,2.89773,2.90015,20630000.0
2009-08-20 23:49:00,2.90336,2.90412,2.89988,2.90343,17130000.0
2009-08-20 23:54:00,2.90051,2.90063,2.89673,2.89801,9000000.0
2009-08-20 23:55:00,2.90079,2.90115,2.89896,2.90109,10250000.0
2009-08-20 23:56:00,2.90075,2.90307,2.89844,2.90123,15500000.0
2009-08-20 23:57:00,2.90144,2.9016,2.89738,2.90014,9500000.0
2009-08-20 23:58:00,2.90346,2.90346,2.89985,2.90172,14000000.0
2009-08-20 23:59:00,2.90151,2.90433,2.89794,2.89922,9000000.0
2009-08-21 00:00:00,2.898,2.90229,2.898,2.8984,10250000.0
2009-08-21 00:01:00,2.90258,2.9027,2.90054,2.90068,10000000.0
2009-08-21 00:02:00,2.90155,2.90226,2.89806,2.90128,9380000.0
2009-08-21 00:03:00,2.90065,2.90318,2.90065,2.90318,6130000.0
2009-08-21 00:04:00,2.90055,2.90103,2.89737,2.9004,8760000.0
2009-08-21 00:05:00,2.90145,2.90239,2.89887,2.9007,13000000.0
2009-08-21 00:06:00,2.90122,2.90198,2.90122,2.90129,11250000.0
2009-08-21 00:07:00,2.90201,2.90205,2.89707,2.90058,10130000.0
2009-08-21 00:08:00,2.89943,2.90222,2.89879,2.90222,7630000.0
2009-08-21 00:09:00,2.90027,2.90064,2.90005,2.90064,7000000.0
2009-08-21 00:10:00,2.90046,2.90201,2.90014,2.90049,10630000.0
2009-08-21 00:11:00,2.89919,2.90056,2.89598,2.90056,9000000.0
2009-08-21 00:12:00,2.90076,2.90162,2.89997,2.90007,8250000.0
2009-08-21 00:13:00,2.90019,2.90047,2.89904,2.90047,6750000.0
2009-08-21 00:14:00,2.9005,2.90257,2.9005,2.90257,14880000.0
2009-08-21 00:15:00,2.89977,2.89977,2.89586,2.89977,5380000.0
2009-08-21 00:16:00,2.90257,2.90257,2.89771,2.89855,7500000.0
2009-08-21 00:17:00,2.90085,2.90293,2.89972,2.90293,11500000.0
2009-08-21 00:18:00,2.89969,2.89992,2.89621,2.89968,7750000.0
2009-08-21 00:19:00,2.90038,2.90264,2.89877,2.90264,10130000.0
2009-08-21 00:20:00,2.9002,2.9005,2.89802,2.90019,14500000.0
2009-08-21 00:21:00,2.8947,2.90101,2.8947,2.89984,7130000.0
2009-08-21 00:22:00,2.89982,2.89982,2.89798,2.89831,5500000.0
2009-08-21 00:23:00,2.89775,2.90123,2.89759,2.90026,8250000.0
2009-08-21 00:24:00,2.89995,2.90011,2.89708,2.90011,6750000.0
2009-08-21 00:25:00,2.89833,2.90225,2.89753,2.89753,8500000.0
2009-08-21 00:26:00,2.90038,2.90265,2.89876,2.90265,7380000.0
2009-08-21 00:27:00,2.90076,2.90217,2.89758,2.90127,7000000.0
2009-08-21 00:28:00,2.90082,2.90187,2.89757,2.90124,15250000.0
2009-08-21 00:29:00,2.89992,2.90026,2.8962,2.89657,8250000.0
2009-08-21 00:30:00,2.90043,2.90163,2.89749,2.89983,7750000.0
2009-08-21 00:31:00,2.89529,2.89905,2.89529,2.89743,9500000.0
2009-08-21 00:32:00,2.90046,2.90175,2.89576,2.89576,6000000.0
2009-08-21 00:33:00,2.89984,2.89984,2.89555,2.89965,6000000.0
2009-08-21 00:34:00,2.89983,2.9011,2.89763,2.8994,9750000.0
2009-08-21 00:35:00,2.89925,2.90104,2.89739,2.89739,10500000.0
2009-08-21 00:36:00,2.89894,2.89924,2.89786,2.89886,6000000.0
2009-08-21 00:37:00,2.89973,2.90013,2.89391,2.89391,7880000.0
2009-08-21 00:38:00,2.89878,2.89878,2.89411,2.89462,12000000.0
2009-08-21 00:39:00,2.89584,2.90111,2.89584,2.89892,10000000.0
2009-08-21 00:40:00,2.8988,2.8991,2.89708,2.89856,6380000.0
2009-08-21 00:41:00,2.89759,2.90057,2.8964,2.89975,12880000.0
2009-08-21 00:42:00,2.8987,2.89975,2.89368,2.89949,9880000.0
2009-08-21 00:43:00,2.90004,2.9015,2.89627,2.89965,9500000.0
2009-08-21 00:44:00,2.89898,2.90117,2.89482,2.89999,7500000.0
2009-08-21 00:45:00,2.89724,2.8997,2.89724,2.89928,5500000.0
2009-08-21 00:46:00,2.90036,2.90079,2.89679,2.89865,6000000.0
2009-08-21 00:47:00,2.89819,2.90079,2.89819,2.90079,9250000.0
2009-08-21 00:48:00,2.90179,2.90247,2.89933,2.89976,6000000.0
2009-08-21 00:49:00,2.90133,2.9016,2.8991,2.90151,9750000.0
2009-08-21 00:50:00,2.90195,2.90326,2.90085,2.90135,12750000.0
2009-08-21 00:51:00,2.9013,2.90212,2.90037,2.90095,9250000.0
2009-08-21 00:52:00,2.90146,2.90214,2.89887,2.90126,7750000.0
2009-08-21 00:53:00,2.89935,2.90409,2.89583,2.90156,8500000.0
2009-08-21 00:54:00,2.90156,2.90188,2.8968,2.8968,6500000.0
2009-08-21 00:55:00,2.90094,2.90279,2.89877,2.89989,10000000.0
2009-08-21 00:56:00,2.89842,2.90258,2.89842,2.9019,5750000.0
2009-08-21 00:57:00,2.89843,2.90259,2.89843,2.90047,5750000.0
2009-08-21 00:58:00,2.90083,2.90083,2.897,2.89978,10500000.0
2009-08-21 00:59:00,2.90121,2.90251,2.89829,2.90114,7750000.0
2009-08-21 01:00:00,2.90111,2.90192,2.89875,2.90192,11000000.0
2009-08-21 01:01:00,2.90264,2.90264,2.90033,2.90072,7500000.0
2009-08-21 01:02:00,2.90092,2.90167,2.89773,2.90084,6250000.0
2009-08-21 01:03:00,2.89999,2.90005,2.89578,2.8995,7500000.0
2009-08-21 01:04:00,2.90027,2.90126,2.89626,2.89964,5500000.0
2009-08-21 01:05:00,2.89962,2.90039,2.89732,2.90033,11000000.0
2009-08-21 01:06:00,2.90055,2.90248,2.89715,2.89842,7750000.0
2009-08-21 01:07:00,2.89736,2.90122,2.89736,2.89975,12750000.0
2009-08-21 01:08:00,2.90017,2.90169,2.89741,2.89741,7000000.0
2009-08-21 01:09:00,2.9,2.9,2.89497,2.89796,8000000.0
2009-08-21 01:10:00,2.90168,2.90393,2.89978,2.90332,10250000.0
2009-08-21 01:11:00,2.89804,2.90043,2.8966,2.89998,8250000.0
2009-08-21 01:12:00,2.90274,2.90274,2.89956,2.90061,8250000.0
2009-08-21 01:13:00,2.89967,2.90199,2.89967,2.90199,5750000.0
2009-08-21 01:14:00,2.90028,2.90028,2.89807,2.8994,8750000.0
2009-08-21 01:15:00,2.90018,2.90177,2.8981,2.89995,11750000.0
2009-08-21 01:16:00,2.89778,2.89968,2.89778,2.89951,6000000.0
2009-08-21 01:17:00,2.89958,2.90076,2.89591,2.89953,5630000.0
2009-08-21 01:18:00,2.89882,2.89925,2.89531,2.89531,7630000.0
2009-08-21 01:19:00,2.90023,2.90273,2.90023,2.90273,10500000.0
2009-08-21 01:20:00,2.89979,2.90014,2.89884,2.89894,10000000.0
2009-08-21 01:21:00,2.90143,2.90143,2.89825,2.89954,6750000.0
2009-08-21 01:22:00,2.90251,2.90251,2.90067,2.90251,8000000.0
2009-08-21 01:24:00,2.89939,2.89948,2.89626,2.89935,7750000.0
2009-08-21 01:25:00,2.89898,2.90058,2.89805,2.89951,8500000.0
2009-08-21 01:26:00,2.8997,2.90162,2.89781,2.90118,8750000.0
2009-08-21 01:28:00,2.90176,2.90176,2.8947,2.89903,20500000.0
2009-08-21 01:29:00,2.89928,2.89932,2.89612,2.89657,8000000.0
2009-08-21 01:30:00,2.89599,2.90019,2.8939,2.89967,8750000.0
2009-08-21 01:31:00,2.89569,2.899,2.89569,2.89889,16380000.0
2009-08-21 01:33:00,2.90014,2.90023,2.89418,2.8996,24880000.0
2009-08-21 01:34:00,2.89961,2.89982,2.89853,2.89907,7500000.0
2009-08-21 01:35:00,2.89934,2.89992,2.89928,2.89956,11500000.0
2009-08-21 01:36:00,2.90009,2.90019,2.89757,2.89912,8000000.0
2009-08-21 01:37:00,2.8988,2.8988,2.89499,2.89813,9000000.0
2009-08-21 01:38:00,2.89708,2.90088,2.89708,2.89945,5500000.0
2009-08-21 01:39:00,2.89913,2.89913,2.89492,2.89893,10380000.0
2009-08-21 01:40:00,2.89688,2.89873,2.89513,2.89872,9500000.0
2009-08-21 01:41:00,2.8983,2.89877,2.89538,2.89769,6750000.0
2009-08-21 01:42:00,2.89842,2.90162,2.89671,2.90162,7380000.0
2009-08-21 01:43:00,2.89619,2.89865,2.89619,2.89839,5250000.0
2009-08-21 01:45:00,2.89823,2.89873,2.89491,2.89857,5500000.0
2009-08-21 01:46:00,2.89711,2.9011,2.89711,2.89877,11130000.0
2009-08-21 01:47:00,2.89873,2.89931,2.89454,2.89892,7500000.0
2009-08-21 01:48:00,2.89984,2.90132,2.89929,2.89929,7500000.0
2009-08-21 01:49:00,2.90219,2.90278,2.89902,2.90208,7130000.0
2009-08-21 01:50:00,2.89696,2.89938,2.89459,2.89938,6250000.0
2009-08-21 01:51:00,2.8958,2.89968,2.8958,2.89963,8500000.0
2009-08-21 01:52:00,2.89948,2.89948,2.89533,2.89897,6000000.0
2009-08-21 01:53:00,2.89857,2.90215,2.89857,2.90001,6250000.0
2009-08-21 01:54:00,2.89617,2.89965,2.89617,2.89906,8500000.0
2009-08-21 01:55:00,2.89996,2.90144,2.896,2.89934,7130000.0
2009-08-21 01:56:00,2.89921,2.89953,2.89591,2.89941,9130000.0
2009-08-21 01:57:00,2.89984,2.90259,2.89984,2.9002,8250000.0
2009-08-21 01:58:00,2.89949,2.9026,2.89949,2.9026,5500000.0
2009-08-21 02:01:00,2.89957,2.90067,2.899,2.899,6380000.0
2009-08-21 02:02:00,2.90059,2.90095,2.89768,2.90048,7750000.0
2009-08-21 02:03:00,2.89858,2.90212,2.89666,2.89666,8880000.0
2009-08-21 02:04:00,2.90034,2.90096,2.89746,2.89769,10250000.0
2009-08-21 02:05:00,2.89889,2.89889,2.8947,2.89814,10250000.0
2009-08-21 02:06:00,2.89927,2.89927,2.89558,2.89888,7500000.0
2009-08-21 02:07:00,2.89498,2.89959,2.89471,2.89873,11000000.0
2009-08-21 02:08:00,2.89995,2.90047,2.89701,2.89701,10880000.0
2009-08-21 02:09:00,2.89479,2.90017,2.89479,2.90017,6500000.0
2009-08-21 02:10:00,2.90013,2.90089,2.89669,2.89669,6500000.0
2009-08-21 02:11:00,2.90003,2.90021,2.89457,2.8998,13250000.0
2009-08-21 02:12:00,2.89821,2.90038,2.89821,2.89972,7500000.0
2009-08-21 02:13:00,2.89978,2.90092,2.89668,2.90013,16250000.0
2009-08-21 02:14:00,2.90069,2.90069,2.89818,2.90007,9630000.0
2009-08-21 02:15:00,2.8969,2.90101,2.8969,2.89838,11500000.0
2009-08-21 02:16:00,2.89968,2.90008,2.89889,2.89991,6750000.0
2009-08-21 02:17:00,2.90074,2.9009,2.89823,2.90035,7750000.0
2009-08-21 02:18:00,2.90009,2.90079,2.89915,2.90049,6250000.0
2009-08-21 02:19:00,2.90122,2.90122,2.89626,2.90059,16500000.0
2009-08-21 02:20:00,2.89983,2.90185,2.89763,2.90185,4500000.0
2009-08-21 02:21:00,2.89782,2.90241,2.89782,2.90155,8750000.0
2009-08-21 02:22:00,2.89738,2.90115,2.89738,2.90077,12880000.0
2009-08-21 02:23:00,2.90075,2.90104,2.89532,2.90077,12130000.0
2009-08-21 02:24:00,2.90107,2.90137,2.89717,2.90137,8130000.0
2009-08-21 02:25:00,2.89725,2.90074,2.89725,2.90074,7000000.0
2009-08-21 02:26:00,2.90107,2.90137,2.89912,2.90047,13130000.0
2009-08-21 02:27:00,2.90104,2.90136,2.8978,2.90118,13250000.0
2009-08-21 02:28:00,2.90137,2.90201,2.8996,2.90127,9500000.0
2009-08-21 02:29:00,2.90152,2.90186,2.90059,2.90186,7750000.0
2009-08-21 02:30:00,2.89741,2.90162,2.89741,2.90112,6380000.0
2009-08-21 02:31:00,2.90129,2.90194,2.8958,2.90129,7250000.0
2009-08-21 02:32:00,2.90164,2.9019,2.89958,2.90109,14250000.0
2009-08-21 02:33:00,2.90181,2.9019,2.89696,2.89816,12250000.0
2009-08-21 02:34:00,2.89772,2.90341,2.89772,2.90001,13250000.0
2009-08-21 02:35:00,2.9008,2.9013,2.89623,2.9013,12250000.0
2009-08-21 02:36:00,2.90168,2.90318,2.89598,2.89598,7000000.0
2009-08-21 02:37:00,2.90141,2.90159,2.89798,2.90132,9250000.0
2009-08-21 02:38:00,2.89947,2.90205,2.89947,2.9015,11130000.0
2009-08-21 02:39:00,2.90156,2.90189,2.89653,2.89841,8130000.0
2009-08-21 02:40:00,2.90164,2.90271,2.89881,2.90251,14380000.0
2009-08-21 02:41:00,2.90253,2.90253,2.90072,2.9022,5880000.0
2009-08-21 02:42:00,2.90055,2.90309,2.90055,2.90286,8630000.0
2009-08-21 02:43:00,2.90225,2.90339,2.89863,2.90212,12750000.0
2009-08-21 02:44:00,2.90164,2.90245,2.8962,2.89798,11000000.0
2009-08-21 02:45:00,2.89798,2.90133,2.89691,2.90133,4750000.0
2009-08-21 02:46:00,2.90034,2.90337,2.90034,2.90244,14000000.0
2009-08-21 02:47:00,2.90175,2.90237,2.89841,2.90237,13500000.0
2009-08-21 02:48:00,2.90089,2.90133,2.89617,2.89808,12000000.0
2009-08-21 02:49:00,2.90164,2.9025,2.90031,2.9025,16750000.0
2009-08-21 02:50:00,2.89731,2.90193,2.89731,2.90184,8250000.0
2009-08-21 02:51:00,2.89757,2.9024,2.89757,2.90161,12250000.0
2009-08-21 02:52:00,2.90158,2.90182,2.8979,2.90177,9250000.0
2009-08-21 02:53:00,2.89983,2.90404,2.89983,2.90198,12500000.0
2009-08-21 02:54:00,2.90258,2.90258,2.90141,2.90171,10250000.0
2009-08-21 02:55:00,2.89939,2.90229,2.89812,2.90215,5500000.0
2009-08-21 02:56:00,2.89792,2.90144,2.89792,2.90133,16250000.0
2009-08-21 02:57:00,2.90177,2.90295,2.90136,2.90245,10380000.0
2009-08-21 02:58:00,2.90099,2.9026,2.89838,2.90221,14000000.0
2009-08-21 02:59:00,2.90321,2.90351,2.90145,2.90339,9250000.0
2009-08-21 03:00:00,2.90308,2.90308,2.8991,2.8991,9500000.0
2009-08-21 03:01:00,2.90194,2.90515,2.90068,2.90339,7630000.0
2009-08-21 03:02:00,2.90072,2.90481,2.90072,2.90286,11000000.0
2009-08-21 03:03:00,2.90032,2.90305,2.89808,2.90305,10750000.0
2009-08-21 03:04:00,2.90285,2.90371,2.8992,2.90283,7500000.0
2009-08-21 03:05:00,2.90286,2.90311,2.89911,2.90267,4000000.0
2009-08-21 03:06:00,2.90302,2.90335,2.89909,2.90325,15380000.0
2009-08-21 03:07:00,2.90314,2.90314,2.89963,2.90129,15250000.0
2009-08-21 03:08:00,2.90236,2.90254,2.89828,2.90254,12500000.0
2009-08-21 03:09:00,2.90053,2.90281,2.89943,2.902,12630000.0
2009-08-21 03:10:00,2.90145,2.90185,2.89784,2.90185,6500000.0
2009-08-21 03:11:00,2.90262,2.90262,2.90075,2.90206,9750000.0
2009-08-21 03:12:00,2.90156,2.90221,2.89745,2.90126,8750000.0
2009-08-21 03:13:00,2.90138,2.90178,2.89829,2.90178,7500000.0
2009-08-21 03:14:00,2.90178,2.90178,2.89573,2.89952,8250000.0
2009-08-21 03:15:00,2.89927,2.90226,2.89927,2.90226,17000000.0
2009-08-21 03:16:00,2.90118,2.90168,2.89571,2.90114,8750000.0
2009-08-21 03:17:00,2.90174,2.90218,2.89747,2.9017,6250000.0
2009-08-21 03:18:00,2.90183,2.90272,2.89964,2.90226,16000000.0
2009-08-21 03:19:00,2.90201,2.90201,2.89831,2.90125,10500000.0
2009-08-21 03:20:00,2.90163,2.90191,2.89966,2.9016,7630000.0
2009-08-21 03:21:00,2.89774,2.90219,2.89774,2.89977,18750000.0
2009-08-21 03:22:00,2.89803,2.90196,2.89803,2.90196,8380000.0
2009-08-21 03:23:00,2.89915,2.90331,2.89915,2.90287,7250000.0
2009-08-21 03:24:00,2.901,2.90339,2.89945,2.90339,7880000.0
2009-08-21 03:25:00,2.90386,2.90399,2.90159,2.90323,11500000.0
2009-08-21 03:26:00,2.90311,2.90352,2.90119,2.90316,9630000.0
2009-08-21 03:27:00,2.90366,2.9041,2.90035,2.90403,9500000.0
2009-08-21 03:28:00,2.90363,2.90432,2.90212,2.90378,8380000.0
2009-08-21 03:29:00,2.90323,2.90412,2.90156,2.90412,7250000.0
2009-08-21 03:30:00,2.90359,2.90508,2.90184,2.90425,13500000.0
2009-08-21 03:31:00,2.90235,2.90391,2.9005,2.90348,8000000.0
2009-08-21 03:32:00,2.90216,2.90411,2.90148,2.90376,10500000.0
2009-08-21 03:33:00,2.9032,2.904,2.89796,2.90379,12760000.0
2009-08-21 03:34:00,2.90018,2.9034,2.90018,2.90286,15630000.0
2009-08-21 03:35:00,2.90301,2.90301,2.90127,2.90282,8250000.0
2009-08-21 03:36:00,2.90356,2.9041,2.90003,2.90003,7000000.0
2009-08-21 03:37:00,2.90326,2.90326,2.90068,2.90181,7500000.0
2009-08-21 03:38:00,2.90276,2.9037,2.89936,2.90332,10380000.0
2009-08-21 03:39:00,2.90239,2.90271,2.89836,2.89836,10750000.0
2009-08-21 03:40:00,2.90217,2.90291,2.89862,2.89979,8500000.0
2009-08-21 03:41:00,2.90065,2.90207,2.90065,2.90101,5250000.0
2009-08-21 03:42:00,2.90208,2.90221,2.89885,2.90221,8000000.0
2009-08-21 03:43:00,2.89828,2.90207,2.89828,2.89913,6250000.0
2009-08-21 03:44:00,2.89984,2.90321,2.89931,2.90216,9250000.0
2009-08-21 03:45:00,2.9015,2.90366,2.89797,2.90189,15000000.0
2009-08-21 03:46:00,2.90235,2.90277,2.89817,2.90277,16250000.0
2009-08-21 03:47:00,2.90177,2.90177,2.89892,2.90144,14000000.0
2009-08-21 03:48:00,2.89945,2.90161,2.89844,2.90161,9750000.0
2009-08-21 03:49:00,2.90139,2.90206,2.89874,2.90206,3630000.0
2009-08-21 03:50:00,2.90137,2.90267,2.8999,2.90234,19380000.0
2009-08-21 03:51:00,2.90238,2.90323,2.89898,2.90323,8750000.0
2009-08-21 03:52:00,2.90202,2.90317,2.90053,2.90265,13250000.0
2009-08-21 03:53:00,2.89944,2.90286,2.89781,2.89781,12880000.0
2009-08-21 03:54:00,2.90207,2.90328,2.90101,2.90328,7750000.0
2009-08-21 03:55:00,2.90252,2.90353,2.90095,2.90338,9500000.0
2009-08-21 03:56:00,2.90312,2.90416,2.89985,2.89985,15250000.0
2009-08-21 03:57:00,2.90287,2.90466,2.90136,2.90293,16630000.0
2009-08-21 03:58:00,2.90356,2.90356,2.90167,2.90248,14000000.0
2009-08-21 03:59:00,2.90352,2.90352,2.90011,2.90209,6500000.0
2009-08-21 04:00:00,2.90267,2.9036,2.90011,2.90139,9500000.0
2009-08-21 04:01:00,2.90203,2.90378,2.90059,2.9027,11750000.0
2009-08-21 04:02:00,2.90302,2.90302,2.89989,2.90105,6250000.0
2009-08-21 04:03:00,2.90258,2.9034,2.89887,2.90239,11500000.0
2009-08-21 04:04:00,2.90242,2.90283,2.89829,2.90228,6500000.0
2009-08-21 04:05:00,2.90199,2.90266,2.89855,2.89993,12250000.0
2009-08-21 04:06:00,2.90095,2.90277,2.90071,2.90182,7250000.0
2009-08-21 04:07:00,2.90175,2.90293,2.89931,2.9022,14380000.0
2009-08-21 04:08:00,2.90198,2.90198,2.89642,2.90182,5500000.0
2009-08-21 04:09:00,2.89947,2.90295,2.89879,2.90281,13000000.0
2009-08-21 04:10:00,2.90345,2.90345,2.90123,2.90314,9250000.0
2009-08-21 04:11:00,2.90013,2.90397,2.90013,2.90279,12380000.0
2009-08-21 04:12:00,2.90279,2.90329,2.90224,2.90248,4750000.0
2009-08-21 04:13:00,2.90192,2.90193,2.89979,2.9019,9000000.0
2009-08-21 04:14:00,2.90243,2.90243,2.8977,2.90206,7750000.0
2009-08-21 04:15:00,2.90136,2.9023,2.89991,2.90167,4630000.0
2009-08-21 04:16:00,2.90192,2.90192,2.90042,2.90083,5880000.0
2009-08-21 04:17:00,2.89809,2.90179,2.89809,2.89877,6500000.0
2009-08-21 04:18:00,2.89989,2.90264,2.89893,2.9026,6250000.0
2009-08-21 04:19:00,2.90155,2.90217,2.89807,2.90156,8250000.0
2009-08-21 04:20:00,2.90188,2.90232,2.89844,2.89844,10380000.0
2009-08-21 04:21:00,2.90178,2.90178,2.89963,2.89963,12130000.0
2009-08-21 04:22:00,2.90199,2.90199,2.89827,2.90153,7500000.0
2009-08-21 04:23:00,2.89948,2.90123,2.89814,2.89934,8130000.0
2009-08-21 04:24:00,2.901,2.90187,2.89959,2.90135,9750000.0
2009-08-21 04:25:00,2.90119,2.90373,2.8992,2.9026,9000000.0
2009-08-21 04:26:00,2.90172,2.90202,2.89626,2.90202,7750000.0
2009-08-21 04:27:00,2.90139,2.90266,2.90139,2.90178,5500000.0
2009-08-21 04:28:00,2.90259,2.90356,2.89876,2.89876,7630000.0
2009-08-21 04:29:00,2.90243,2.90322,2.89963,2.90196,10130000.0
2009-08-21 04:30:00,2.90195,2.90262,2.901,2.90235,9880000.0
2009-08-21 04:31:00,2.89946,2.90386,2.89944,2.90234,15130000.0
2009-08-21 04:32:00,2.90047,2.90222,2.9001,2.90166,8500000.0
2009-08-21 04:33:00,2.90066,2.90291,2.89928,2.90161,10250000.0
2009-08-21 04:34:00,2.90089,2.90118,2.89682,2.90069,14250000.0
2009-08-21 04:35:00,2.90096,2.90137,2.89863,2.89863,5000000.0
2009-08-21 04:36:00,2.90129,2.90204,2.89821,2.89993,10500000.0
2009-08-21 04:37:00,2.90094,2.90125,2.8992,2.8992,10750000.0
2009-08-21 04:38:00,2.89979,2.90149,2.89713,2.90077,18250000.0
2009-08-21 04:39:00,2.90089,2.90134,2.89806,2.9009,6630000.0
2009-08-21 04:40:00,2.89986,2.90141,2.89806,2.89904,8250000.0
2009-08-21 04:41:00,2.90109,2.90109,2.89665,2.90052,16130000.0
2009-08-21 04:42:00,2.90097,2.90097,2.89838,2.90074,11250000.0
2009-08-21 04:43:00,2.89998,2.90078,2.89944,2.90078,12250000.0
2009-08-21 04:44:00,2.90081,2.90149,2.8975,2.90073,10750000.0
2009-08-21 04:45:00,2.90051,2.90094,2.89927,2.9009,4010000.0
2009-08-21 04:46:00,2.90094,2.90192,2.8998,2.90105,13000000.0
2009-08-21 04:47:00,2.9009,2.9009,2.89776,2.8998,10760000.0
2009-08-21 04:48:00,2.89683,2.90053,2.89683,2.90002,10000000.0
2009-08-21 04:49:00,2.89945,2.90092,2.89655,2.89875,10500000.0
2009-08-21 04:50:00,2.89967,2.9004,2.89535,2.90001,13000000.0
2009-08-21 04:51:00,2.89982,2.90027,2.89958,2.90027,3750000.0
2009-08-21 04:52:00,2.90039,2.90127,2.89698,2.89906,18000000.0
2009-08-21 04:53:00,2.89969,2.89997,2.89793,2.89793,5250000.0
2009-08-21 04:54:00,2.9001,2.9001,2.89666,2.89971,8000000.0
2009-08-21 04:55:00,2.8998,2.90063,2.89865,2.9004,8630000.0
2009-08-21 04:56:00,2.90088,2.90088,2.89754,2.90001,6500000.0
2009-08-21 04:57:00,2.90007,2.90089,2.89661,2.90008,11250000.0
2009-08-21 04:58:00,2.89984,2.90045,2.8983,2.8983,11500000.0
2009-08-21 04:59:00,2.89985,2.90106,2.89834,2.89963,9000000.0
2009-08-21 05:00:00,2.89985,2.89985,2.89781,2.89969,4750000.0
2009-08-21 05:01:00,2.8992,2.89926,2.89601,2.89601,6000000.0
2009-08-21 05:02:00,2.90002,2.90099,2.89629,2.90022,11880000.0
2009-08-21 05:03:00,2.90012,2.90101,2.89853,2.9008,11250000.0
2009-08-21 05:04:00,2.9002,2.9012,2.89712,2.89972,23000000.0
2009-08-21 05:05:00,2.9008,2.90133,2.89939,2.90005,6000000.0
2009-08-21 05:06:00,2.89929,2.89929,2.89424,2.89916,9510000.0
2009-08-21 05:07:00,2.90038,2.90142,2.89738,2.89876,9000000.0
2009-08-21 05:08:00,2.89869,2.90089,2.89744,2.90002,9380000.0
2009-08-21 05:09:00,2.9003,2.9005,2.89817,2.90022,7750000.0
2009-08-21 05:10:00,2.90024,2.90062,2.8962,2.90058,14250000.0
2009-08-21 05:11:00,2.89927,2.90192,2.89707,2.89707,10750000.0
2009-08-21 05:12:00,2.90152,2.90166,2.89643,2.90108,18130000.0
2009-08-21 05:13:00,2.90059,2.90211,2.89783,2.89783,14000000.0
2009-08-21 05:14:00,2.90123,2.90123,2.89773,2.9008,6000000.0
2009-08-21 05:15:00,2.90052,2.90052,2.89863,2.89863,5250000.0
2009-08-21 05:16:00,2.89992,2.9011,2.89705,2.90072,10500000.0
2009-08-21 05:17:00,2.89974,2.90077,2.89724,2.90077,7000000.0
2009-08-21 05:18:00,2.8978,2.90124,2.89682,2.90071,6750000.0
2009-08-21 05:19:00,2.89773,2.90218,2.89773,2.90152,8630000.0
2009-08-21 05:20:00,2.90017,2.90116,2.8991,2.8991,8250000.0
2009-08-21 05:21:00,2.90083,2.90155,2.89677,2.90088,13880000.0
2009-08-21 05:22:00,2.89775,2.90104,2.89775,2.90095,11760000.0
2009-08-21 05:23:00,2.90088,2.90091,2.89779,2.90068,11130000.0
2009-08-21 05:24:00,2.89925,2.90209,2.89925,2.89973,8250000.0
2009-08-21 05:25:00,2.90191,2.90411,2.89911,2.90305,8250000.0
2009-08-21 05:26:00,2.90207,2.90265,2.89815,2.90201,11000000.0
2009-08-21 05:27:00,2.90136,2.90264,2.90008,2.90264,6880000.0
2009-08-21 05:28:00,2.90231,2.90326,2.90222,2.90326,13750000.0
2009-08-21 05:29:00,2.90338,2.90494,2.90244,2.90245,6250000.0
2009-08-21 05:30:00,2.90488,2.90612,2.90459,2.90612,6000000.0
2009-08-21 05:31:00,2.90508,2.90719,2.9022,2.90575,12500000.0
2009-08-21 05:32:00,2.90652,2.90704,2.90197,2.90582,10000000.0
2009-08-21 05:33:00,2.90377,2.90578,2.90229,2.90438,9880000.0
2009-08-21 05:34:00,2.90128,2.90798,2.90054,2.90054,7500000.0
2009-08-21 05:35:00,2.90169,2.90531,2.90169,2.90381,11880000.0
2009-08-21 05:36:00,2.90249,2.90599,2.90207,2.90599,4750000.0
2009-08-21 05:37:00,2.90726,2.90765,2.90471,2.9063,7250000.0
2009-08-21 05:38:00,2.90376,2.90594,2.90376,2.90594,10250000.0
2009-08-21 05:39:00,2.90592,2.90707,2.90526,2.90707,6260000.0
2009-08-21 05:40:00,2.90517,2.9077,2.90512,2.90654,7750000.0
2009-08-21 05:41:00,2.90584,2.90746,2.9048,2.90599,10750000.0
2009-08-21 05:42:00,2.90622,2.90685,2.90546,2.90546,6750000.0
2009-08-21 05:43:00,2.90654,2.90673,2.90468,2.90494,15000000.0
2009-08-21 05:44:00,2.9065,2.90764,2.90592,2.90665,6250000.0
2009-08-21 05:45:00,2.90642,2.90824,2.90317,2.90596,12250000.0
2009-08-21 05:46:00,2.90804,2.90883,2.90485,2.90762,8500000.0
2009-08-21 05:47:00,2.90843,2.91063,2.90577,2.90773,9750000.0
2009-08-21 05:48:00,2.90644,2.90864,2.90493,2.90864,5880000.0
2009-08-21 05:49:00,2.90816,2.90816,2.90448,2.90781,4500000.0
2009-08-21 05:50:00,2.90825,2.90827,2.89858,2.90804,15750000.0
2009-08-21 05:51:00,2.90828,2.9085,2.9047,2.90701,13130000.0
2009-08-21 05:52:00,2.90913,2.90986,2.90884,2.90955,7750000.0
2009-08-21 05:53:00,2.90917,2.91021,2.90783,2.90952,5750000.0
2009-08-21 05:54:00,2.90952,2.90964,2.90734,2.90923,9250000.0
2009-08-21 05:55:00,2.90975,2.9102,2.90525,2.90855,8000000.0
2009-08-21 05:56:00,2.91105,2.91203,2.90819,2.91008,9750000.0
2009-08-21 05:57:00,2.91214,2.91214,2.90747,2.91014,9000000.0
2009-08-21 05:58:00,2.91109,2.91184,2.90751,2.91121,13000000.0
2009-08-21 05:59:00,2.91171,2.91224,2.90857,2.91224,11750000.0
2009-08-21 06:00:00,2.91065,2.91165,2.90837,2.90837,9000000.0
2009-08-21 06:01:00,2.90764,2.90764,2.90354,2.90354,7750000.0
2009-08-21 06:02:00,2.90664,2.90894,2.90561,2.9084,7250000.0
2009-08-21 06:03:00,2.90787,2.90843,2.90652,2.90784,11630000.0
2009-08-21 06:04:00,2.90304,2.90774,2.90304,2.90724,11500000.0
2009-08-21 06:05:00,2.90708,2.90733,2.90519,2.90691,6000000.0
2009-08-21 06:06:00,2.90739,2.90803,2.90527,2.90703,5500000.0
2009-08-21 06:07:00,2.90707,2.90745,2.9054,2.9054,6500000.0
2009-08-21 06:08:00,2.90637,2.90859,2.90448,2.90859,6260000.0
2009-08-21 06:09:00,2.90674,2.90957,2.90674,2.90717,7750000.0
2009-08-21 06:10:00,2.90471,2.9095,2.90471,2.9086,10500000.0
2009-08-21 06:11:00,2.90807,2.90807,2.90531,2.90672,8750000.0
2009-08-21 06:12:00,2.90854,2.90983,2.90567,2.90691,10250000.0
2009-08-21 06:13:00,2.90848,2.90955,2.90457,2.90883,11500000.0
2009-08-21 06:14:00,2.90936,2.91006,2.9069,2.9081,9880000.0
2009-08-21 06:15:00,2.90861,2.90896,2.90638,2.90843,7750000.0
2009-08-21 06:16:00,2.90868,2.90967,2.90611,2.90885,12750000.0
2009-08-21 06:17:00,2.90869,2.90931,2.90744,2.90888,5500000.0
2009-08-21 06:18:00,2.90852,2.90942,2.90641,2.90922,5630000.0
2009-08-21 06:19:00,2.90883,2.90921,2.90676,2.90921,9750000.0
2009-08-21 06:20:00,2.90919,2.90978,2.90733,2.90733,5130000.0
2009-08-21 06:21:00,2.90822,2.91055,2.90524,2.90618,11750000.0
2009-08-21 06:22:00,2.90939,2.90955,2.9057,2.90577,16250000.0
2009-08-21 06:23:00,2.90949,2.9109,2.90885,2.9109,7000000.0
2009-08-21 06:24:00,2.91063,2.91063,2.90688,2.9105,12880000.0
2009-08-21 06:25:00,2.91064,2.91064,2.90606,2.9098,15380000.0
2009-08-21 06:26:00,2.90931,2.91191,2.90713,2.90761,7250000.0
2009-08-21 06:27:00,2.90982,2.9101,2.90821,2.90986,6000000.0
2009-08-21 06:28:00,2.9093,2.91055,2.90815,2.90953,9880000.0
2009-08-21 06:29:00,2.90517,2.91053,2.90517,2.90967,8500000.0
2009-08-21 06:30:00,2.91023,2.91023,2.90777,2.9084,8000000.0
2009-08-21 06:31:00,2.90723,2.90949,2.90688,2.90726,11250000.0
2009-08-21 06:32:00,2.90717,2.91331,2.90717,2.90977,9250000.0
2009-08-21 06:33:00,2.90968,2.9113,2.90636,2.90636,8000000.0
2009-08-21 06:34:00,2.90989,2.91148,2.90781,2.91127,10630000.0
2009-08-21 06:35:00,2.90923,2.91124,2.90564,2.90938,12250000.0
2009-08-21 06:36:00,2.90955,2.91284,2.90955,2.91284,3750000.0
2009-08-21 06:37:00,2.90582,2.91115,2.90582,2.91115,8500000.0
2009-08-21 06:38:00,2.90572,2.91229,2.90572,2.91229,11250000.0
2009-08-21 06:39:00,2.90917,2.91143,2.90913,2.91143,8500000.0
2009-08-21 06:40:00,2.90959,2.91138,2.9093,2.91138,6250000.0
2009-08-21 06:41:00,2.90855,2.91073,2.90847,2.91044,5750000.0
2009-08-21 06:42:00,2.9069,2.91025,2.90506,2.90915,6000000.0
2009-08-21 06:43:00,2.90619,2.91217,2.90619,2.91034,10250000.0
2009-08-21 06:44:00,2.90995,2.91238,2.90647,2.91238,7130000.0
2009-08-21 06:45:00,2.90795,2.912,2.90727,2.90859,7750000.0
2009-08-21 06:46:00,2.91033,2.91276,2.90883,2.91195,10250000.0
2009-08-21 06:47:00,2.91067,2.91293,2.90955,2.91293,9000000.0
2009-08-21 06:48:00,2.91017,2.91092,2.90641,2.9105,10250000.0
2009-08-21 06:49:00,2.9113,2.91373,2.90929,2.91373,13750000.0
2009-08-21 06:50:00,2.91017,2.91409,2.90899,2.91409,6380000.0
2009-08-21 06:51:00,2.91151,2.91401,2.91151,2.91283,6250000.0
2009-08-21 06:52:00,2.9121,2.91621,2.90948,2.91421,14010000.0
2009-08-21 06:53:00,2.91233,2.91547,2.91216,2.91503,9000000.0
2009-08-21 06:54:00,2.91187,2.91551,2.91187,2.91401,14880000.0
2009-08-21 06:55:00,2.91286,2.91613,2.91072,2.91344,10000000.0
2009-08-21 06:56:00,2.91275,2.91429,2.90816,2.90816,9380000.0
2009-08-21 06:57:00,2.91354,2.91374,2.9112,2.9112,9500000.0
2009-08-21 06:58:00,2.91466,2.91487,2.90964,2.91127,7750000.0
2009-08-21 06:59:00,2.91409,2.91497,2.91139,2.91289,12880000.0
2009-08-21 07:00:00,2.91205,2.91466,2.90929,2.91383,5250000.0
2009-08-21 07:01:00,2.91405,2.91638,2.91291,2.91348,9250000.0
2009-08-21 07:02:00,2.91306,2.91477,2.91011,2.91061,16000000.0
2009-08-21 07:03:00,2.91265,2.91439,2.91034,2.91034,15750000.0
2009-08-21 07:04:00,2.91308,2.91476,2.91267,2.91267,9250000.0
2009-08-21 07:05:00,2.91442,2.91479,2.91139,2.91139,11500000.0
2009-08-21 07:06:00,2.91315,2.91503,2.91181,2.91181,11130000.0
2009-08-21 07:07:00,2.9189,2.9189,2.91325,2.91696,12750000.0
2009-08-21 07:08:00,2.91604,2.9183,2.91044,2.9183,9630000.0
2009-08-21 07:09:00,2.91803,2.91803,2.91083,2.91441,17000000.0
2009-08-21 07:10:00,2.91749,2.91749,2.90907,2.90907,9500000.0
2009-08-21 07:11:00,2.91245,2.91513,2.90937,2.91191,16630000.0
2009-08-21 07:12:00,2.91118,2.91422,2.91118,2.9125,7750000.0
2009-08-21 07:13:00,2.91294,2.91392,2.9092,2.9092,14000000.0
2009-08-21 07:14:00,2.91142,2.91396,2.9097,2.91292,11500000.0
2009-08-21 07:15:00,2.91091,2.91267,2.90787,2.90787,11250000.0
2009-08-21 07:16:00,2.91127,2.91337,2.91009,2.91135,13500000.0
2009-08-21 07:17:00,2.91071,2.91286,2.91015,2.91015,10510000.0
2009-08-21 07:18:00,2.91254,2.91277,2.90883,2.91199,11750000.0
2009-08-21 07:19:00,2.9101,2.91241,2.90811,2.91227,9880000.0
2009-08-21 07:20:00,2.91074,2.91228,2.90765,2.91199,9500000.0
2009-08-21 07:21:00,2.91255,2.91271,2.90732,2.90895,5250000.0
2009-08-21 07:22:00,2.91006,2.91115,2.90763,2.91115,4000000.0
2009-08-21 07:23:00,2.90979,2.91308,2.90979,2.91034,8500000.0
2009-08-21 07:24:00,2.91036,2.9126,2.90634,2.91217,15250000.0
2009-08-21 07:25:00,2.91108,2.91269,2.90774,2.91269,14000000.0
2009-08-21 07:26:00,2.91023,2.91334,2.90932,2.91276,12000000.0
2009-08-21 07:27:00,2.91155,2.91261,2.9114,2.91169,8750000.0
2009-08-21 07:28:00,2.91202,2.91372,2.90902,2.91166,11500000.0
2009-08-21 07:29:00,2.91,2.913,2.9097,2.9121,14750000.0
2009-08-21 07:30:00,2.90975,2.91404,2.90975,2.91107,10000000.0
2009-08-21 07:31:00,2.91142,2.91224,2.90818,2.91082,9380000.0
2009-08-21 07:32:00,2.91071,2.91389,2.91071,2.91389,11250000.0
2009-08-21 07:33:00,2.91118,2.91216,2.91032,2.91058,8260000.0
2009-08-21 07:34:00,2.91084,2.91479,2.91047,2.91064,16750000.0
2009-08-21 07:35:00,2.9123,2.9123,2.90741,2.91184,11500000.0
2009-08-21 07:36:00,2.9124,2.9129,2.91016,2.9129,9000000.0
2009-08-21 07:37:00,2.90868,2.91361,2.90868,2.91361,10500000.0
2009-08-21 07:38:00,2.91049,2.91293,2.91022,2.91264,10000000.0
2009-08-21 07:39:00,2.91074,2.91293,2.9101,2.91195,19750000.0
2009-08-21 07:40:00,2.91072,2.91166,2.90747,2.90966,6000000.0
2009-08-21 07:41:00,2.90659,2.91238,2.90659,2.91238,5750000.0
2009-08-21 07:42:00,2.9091,2.91046,2.9076,2.90851,6500000.0
2009-08-21 07:43:00,2.90818,2.91083,2.90818,2.90905,15380000.0
2009-08-21 07:44:00,2.90891,2.91056,2.90639,2.90639,11000000.0
2009-08-21 07:45:00,2.9092,2.91131,2.90715,2.90855,12750000.0
2009-08-21 07:46:00,2.90913,2.91122,2.90839,2.90929,9130000.0
2009-08-21 07:47:00,2.90948,2.91188,2.90399,2.91188,10380000.0
2009-08-21 07:48:00,2.91159,2.91247,2.90914,2.90914,10750000.0
2009-08-21 07:49:00,2.91076,2.91169,2.90699,2.90985,12500000.0
2009-08-21 07:50:00,2.91091,2.91196,2.90707,2.91196,9750000.0
2009-08-21 07:51:00,2.91031,2.91276,2.90887,2.91059,12250000.0
2009-08-21 07:52:00,2.91096,2.91288,2.91079,2.91108,4750000.0
2009-08-21 07:53:00,2.91006,2.91251,2.90878,2.91251,7000000.0
2009-08-21 07:54:00,2.91129,2.91213,2.90735,2.91213,8880000.0
2009-08-21 07:55:00,2.91064,2.91064,2.9063,2.90768,15380000.0
2009-08-21 07:56:00,2.90832,2.90886,2.90498,2.90669,18250000.0
2009-08-21 07:57:00,2.90675,2.90786,2.90551,2.90725,10500000.0
2009-08-21 07:58:00,2.90646,2.90884,2.90323,2.90884,10250000.0
2009-08-21 07:59:00,2.90699,2.90919,2.90296,2.90839,11750000.0
2009-08-21 08:00:00,2.908,2.909,2.90508,2.90695,5500000.0
2009-08-21 08:01:00,2.90724,2.90986,2.90483,2.90986,16250000.0
2009-08-21 08:02:00,2.90795,2.90846,2.90527,2.90774,13130000.0
2009-08-21 08:03:00,2.90632,2.91016,2.90632,2.90785,17250000.0
2009-08-21 08:04:00,2.90764,2.90944,2.90568,2.90568,11500000.0
2009-08-21 08:05:00,2.90414,2.9095,2.90414,2.90842,15750000.0
2009-08-21 08:06:00,2.90745,2.90857,2.90541,2.90568,13000000.0
2009-08-21 08:07:00,2.90729,2.90837,2.90521,2.90738,11750000.0
2009-08-21 08:08:00,2.90801,2.91101,2.90728,2.91004,11000000.0
2009-08-21 08:09:00,2.90821,2.91105,2.90662,2.91105,12500000.0
2009-08-21 08:10:00,2.90856,2.9126,2.90856,2.9126,10250000.0
2009-08-21 08:11:00,2.90679,2.91017,2.9053,2.90874,17390000.0
2009-08-21 08:12:00,2.91038,2.9114,2.90577,2.90926,12510000.0
2009-08-21 08:13:00,2.91095,2.91195,2.90894,2.90922,10250000.0
2009-08-21 08:14:00,2.90923,2.91234,2.9083,2.90924,18000000.0
2009-08-21 08:15:00,2.90801,2.9112,2.90801,2.91067,4000000.0
2009-08-21 08:16:00,2.91082,2.91152,2.91026,2.91086,8000000.0
2009-08-21 08:17:00,2.91107,2.91313,2.91107,2.91141,8500000.0
2009-08-21 08:18:00,2.91282,2.91322,2.90759,2.91212,11380000.0
2009-08-21 08:19:00,2.91106,2.9132,2.90842,2.91109,7250000.0
2009-08-21 08:20:00,2.90957,2.91358,2.90933,2.91127,7500000.0
2009-08-21 08:21:00,2.90978,2.91264,2.90662,2.90718,11250000.0
2009-08-21 08:22:00,2.91049,2.91147,2.90839,2.9112,6000000.0
2009-08-21 08:23:00,2.90915,2.91159,2.90707,2.91159,6760000.0
2009-08-21 08:24:00,2.91059,2.91107,2.90903,2.90903,10250000.0
2009-08-21 08:25:00,2.90851,2.91066,2.90621,2.90768,9750000.0
2009-08-21 08:26:00,2.90689,2.91115,2.9055,2.90975,13750000.0
2009-08-21 08:27:00,2.90719,2.9105,2.90506,2.90808,8500000.0
2009-08-21 08:28:00,2.90896,2.91176,2.90866,2.91176,8750000.0
2009-08-21 08:29:00,2.91116,2.91161,2.90713,2.90844,11380000.0
2009-08-21 08:30:00,2.90856,2.9126,2.90841,2.9125,8630000.0
2009-08-21 08:31:00,2.90767,2.9128,2.90767,2.91189,6880000.0
2009-08-21 08:32:00,2.90561,2.9117,2.90561,2.9117,5500000.0
2009-08-21 08:33:00,2.90874,2.91241,2.90559,2.91241,10000000.0
2009-08-21 08:34:00,2.90943,2.91085,2.90529,2.90953,6250000.0
2009-08-21 08:35:00,2.90596,2.91049,2.90596,2.91049,6250000.0
2009-08-21 08:36:00,2.90653,2.91255,2.90653,2.91022,7750000.0
2009-08-21 08:37:00,2.91002,2.91246,2.9099,2.91237,11880000.0
2009-08-21 08:38:00,2.91005,2.91175,2.90797,2.91175,9250000.0
2009-08-21 08:39:00,2.90911,2.91083,2.90767,2.90814,7750000.0
2009-08-21 08:40:00,2.9097,2.90987,2.90521,2.90521,5500000.0
2009-08-21 08:41:00,2.90257,2.91117,2.90257,2.91117,7000000.0
2009-08-21 08:42:00,2.90969,2.91097,2.90553,2.91018,5750000.0
2009-08-21 08:43:00,2.91009,2.91065,2.90532,2.90897,7000000.0
2009-08-21 08:44:00,2.91041,2.91098,2.90433,2.9098,11750000.0
2009-08-21 08:45:00,2.90891,2.91106,2.90622,2.90903,13250000.0
2009-08-21 08:46:00,2.90749,2.91113,2.90749,2.90852,11250000.0
2009-08-21 08:47:00,2.90928,2.91034,2.90868,2.90868,6500000.0
2009-08-21 08:48:00,2.91067,2.91103,2.90628,2.90915,7000000.0
2009-08-21 08:49:00,2.90778,2.91,2.90676,2.90826,16000000.0
2009-08-21 08:50:00,2.90871,2.91116,2.90679,2.91069,8250000.0
2009-08-21 08:51:00,2.90697,2.91237,2.90697,2.91067,7380000.0
2009-08-21 08:52:00,2.91147,2.9133,2.90727,2.90823,15250000.0
2009-08-21 08:53:00,2.90886,2.9106,2.90438,2.9106,12000000.0
2009-08-21 08:54:00,2.90733,2.90927,2.90483,2.90709,7250000.0
2009-08-21 08:55:00,2.90736,2.90866,2.90563,2.90722,6250000.0
2009-08-21 08:56:00,2.90881,2.90895,2.90701,2.90701,7500000.0
2009-08-21 08:57:00,2.90557,2.90823,2.9041,2.90598,13500000.0
2009-08-21 08:58:00,2.9063,2.90802,2.9032,2.9057,13380000.0
2009-08-21 08:59:00,2.9072,2.90787,2.90269,2.90279,11380000.0
2009-08-21 09:00:00,2.90497,2.90594,2.90203,2.90203,8750000.0
2009-08-21 09:01:00,2.89871,2.90518,2.89871,2.90069,7500000.0
2009-08-21 09:02:00,2.90195,2.90424,2.90049,2.90095,11500000.0
2009-08-21 09:03:00,2.90208,2.90464,2.89976,2.90453,13000000.0
2009-08-21 09:04:00,2.90184,2.90384,2.90007,2.90007,11380000.0
2009-08-21 09:05:00,2.90167,2.90355,2.89989,2.90196,11500000.0
2009-08-21 09:06:00,2.90142,2.90406,2.90142,2.90406,9000000.0
2009-08-21 09:07:00,2.90088,2.90404,2.89748,2.90404,6130000.0
2009-08-21 09:08:00,2.90308,2.90365,2.89988,2.90365,8500000.0
2009-08-21 09:09:00,2.90331,2.90424,2.89962,2.90218,7500000.0
2009-08-21 09:10:00,2.89879,2.90506,2.89879,2.90272,11130000.0
2009-08-21 09:11:00,2.90423,2.90524,2.89727,2.90123,9500000.0
2009-08-21 09:12:00,2.90007,2.90385,2.89995,2.90048,15250000.0
2009-08-21 09:13:00,2.90115,2.90276,2.89981,2.90219,18750000.0
2009-08-21 09:14:00,2.89902,2.9034,2.89832,2.90241,9000000.0
2009-08-21 09:15:00,2.90294,2.90306,2.89891,2.89891,5250000.0
2009-08-21 09:16:00,2.90063,2.90268,2.8999,2.90239,11260000.0
2009-08-21 09:17:00,2.89931,2.90191,2.89652,2.90191,7250000.0
2009-08-21 09:18:00,2.90192,2.90247,2.89918,2.90239,5750000.0
2009-08-21 09:19:00,2.9036,2.9036,2.9001,2.90226,6000000.0
2009-08-21 09:20:00,2.90034,2.90446,2.89872,2.90425,6000000.0
2009-08-21 09:21:00,2.90226,2.90226,2.9,2.90159,4250000.0
2009-08-21 09:22:00,2.90096,2.90279,2.89856,2.90217,6750000.0
2009-08-21 09:23:00,2.90115,2.90361,2.89969,2.9032,11250000.0
2009-08-21 09:24:00,2.90121,2.90391,2.89747,2.89942,20130000.0
2009-08-21 09:25:00,2.90097,2.90281,2.89757,2.90281,6000000.0
2009-08-21 09:26:00,2.90124,2.90299,2.90081,2.90299,6880000.0
2009-08-21 09:27:00,2.90286,2.90286,2.89556,2.89994,7750000.0
2009-08-21 09:28:00,2.90118,2.90118,2.8949,2.89711,12380000.0
2009-08-21 09:29:00,2.89933,2.89933,2.89516,2.89799,9500000.0
2009-08-21 09:30:00,2.89028,2.89627,2.89028,2.89622,9250000.0
2009-08-21 09:31:00,2.89225,2.89482,2.89043,2.89482,11000000.0
2009-08-21 09:32:00,2.89136,2.89493,2.89039,2.89493,13130000.0
2009-08-21 09:33:00,2.89078,2.89526,2.89078,2.89526,6250000.0
2009-08-21 09:34:00,2.89587,2.89633,2.89373,2.89625,12510000.0
2009-08-21 09:35:00,2.89673,2.89673,2.89078,2.89465,9630000.0
2009-08-21 09:36:00,2.89254,2.89301,2.88831,2.89104,10750000.0
2009-08-21 09:37:00,2.89013,2.8925,2.88996,2.89191,11750000.0
2009-08-21 09:38:00,2.88885,2.89147,2.88525,2.89089,10880000.0
2009-08-21 09:39:00,2.88793,2.8896,2.88456,2.888,12250000.0
2009-08-21 09:40:00,2.88351,2.88861,2.88351,2.8882,10250000.0
2009-08-21 09:41:00,2.88711,2.88711,2.88286,2.88668,9250000.0
2009-08-21 09:42:00,2.88334,2.88605,2.88278,2.88457,8250000.0
2009-08-21 09:43:00,2.88539,2.88539,2.8797,2.88024,5750000.0
2009-08-21 09:44:00,2.88362,2.88471,2.88072,2.88238,13000000.0
2009-08-21 09:45:00,2.8815,2.88343,2.87984,2.88026,14500000.0
2009-08-21 09:46:00,2.88187,2.88284,2.87778,2.88284,7000000.0
2009-08-21 09:47:00,2.88079,2.88197,2.87373,2.88179,6380000.0
2009-08-21 09:48:00,2.88287,2.88287,2.87443,2.88039,7750000.0
2009-08-21 09:49:00,2.88272,2.88477,2.87888,2.88198,12500000.0
2009-08-21 09:50:00,2.88192,2.88576,2.88192,2.88436,7000000.0
2009-08-21 09:51:00,2.88197,2.88639,2.88197,2.88363,5500000.0
2009-08-21 09:52:00,2.88693,2.88693,2.88114,2.8841,6380000.0
2009-08-21 09:53:00,2.88481,2.88539,2.8823,2.88429,6250000.0
2009-08-21 09:54:00,2.88148,2.88447,2.88082,2.88082,10000000.0
2009-08-21 09:55:00,2.87881,2.88496,2.87793,2.88315,12000000.0
2009-08-21 09:56:00,2.88053,2.88534,2.87963,2.87963,17500000.0
2009-08-21 09:57:00,2.8847,2.8847,2.88084,2.88084,8500000.0
2009-08-21 09:58:00,2.87934,2.88367,2.87889,2.88338,9250000.0
2009-08-21 09:59:00,2.88299,2.88426,2.87869,2.88225,9000000.0
2009-08-21 10:00:00,2.88143,2.88433,2.87715,2.88433,5750000.0
2009-08-21 10:01:00,2.88448,2.88509,2.88202,2.88509,7630000.0
2009-08-21 10:02:00,2.88249,2.8845,2.88249,2.88285,10130000.0
2009-08-21 10:03:00,2.8844,2.88635,2.88183,2.88635,18510000.0
2009-08-21 10:04:00,2.88443,2.88443,2.88116,2.88242,8000000.0
2009-08-21 10:05:00,2.88481,2.88657,2.88293,2.88587,8130000.0
2009-08-21 10:06:00,2.88528,2.88788,2.88528,2.8857,7380000.0
2009-08-21 10:07:00,2.88717,2.8894,2.88405,2.88698,9000000.0
2009-08-21 10:08:00,2.88909,2.88955,2.88622,2.88793,11500000.0
2009-08-21 10:09:00,2.8875,2.8877,2.88379,2.88594,5880000.0
2009-08-21 10:10:00,2.88848,2.88848,2.88433,2.88433,5250000.0
2009-08-21 10:11:00,2.88577,2.88727,2.8819,2.88589,11000000.0
2009-08-21 10:12:00,2.8881,2.88946,2.88518,2.88649,12500000.0
2009-08-21 10:13:00,2.88918,2.88918,2.88318,2.88815,9630000.0
2009-08-21 10:14:00,2.88625,2.88929,2.88481,2.88928,8380000.0
2009-08-21 10:15:00,2.88749,2.88889,2.88419,2.88686,5500000.0
2009-08-21 10:16:00,2.88971,2.89073,2.88507,2.89033,8380000.0
2009-08-21 10:17:00,2.88685,2.89071,2.8859,2.89071,11630000.0
2009-08-21 10:18:00,2.89028,2.89075,2.88744,2.88818,7250000.0
2009-08-21 10:19:00,2.89065,2.89161,2.88689,2.89037,15750000.0
2009-08-21 10:20:00,2.89002,2.89064,2.88879,2.89044,9130000.0
2009-08-21 10:21:00,2.89041,2.89041,2.88826,2.8886,11000000.0
2009-08-21 10:22:00,2.88926,2.89037,2.88497,2.89037,6130000.0
2009-08-21 10:23:00,2.88783,2.88896,2.88518,2.88896,8000000.0
2009-08-21 10:24:00,2.88623,2.88872,2.88336,2.88567,10250000.0
2009-08-21 10:25:00,2.88763,2.88873,2.88274,2.88873,8000000.0
2009-08-21 10:26:00,2.88914,2.89061,2.8846,2.8872,13260000.0
2009-08-21 10:27:00,2.88951,2.88962,2.88419,2.88724,8000000.0
2009-08-21 10:28:00,2.8881,2.89028,2.88354,2.89028,7000000.0
2009-08-21 10:29:00,2.89044,2.89044,2.88581,2.88972,7250000.0
2009-08-21 10:30:00,2.88859,2.88859,2.88199,2.88555,7750000.0
2009-08-21 10:31:00,2.88786,2.88885,2.88635,2.88885,6250000.0
2009-08-21 10:32:00,2.88798,2.88801,2.88242,2.88521,8250000.0
2009-08-21 10:33:00,2.88298,2.88888,2.88298,2.88888,13000000.0
2009-08-21 10:34:00,2.88586,2.88858,2.88429,2.8872,8380000.0
2009-08-21 10:35:00,2.88931,2.88931,2.88294,2.88805,7250000.0
2009-08-21 10:36:00,2.88724,2.88798,2.88497,2.88659,11380000.0
2009-08-21 10:37:00,2.88634,2.88796,2.88371,2.88667,6750000.0
2009-08-21 10:38:00,2.88103,2.88616,2.88103,2.8831,8250000.0
2009-08-21 10:39:00,2.88558,2.8863,2.88157,2.8863,11250000.0
2009-08-21 10:40:00,2.88356,2.88659,2.88084,2.88659,7380000.0
2009-08-21 10:41:00,2.88556,2.88557,2.87838,2.8849,15000000.0
2009-08-21 10:42:00,2.88604,2.88677,2.88321,2.88389,8130000.0
2009-08-21 10:43:00,2.88489,2.88489,2.88093,2.88466,8000000.0
2009-08-21 10:44:00,2.88286,2.88483,2.87963,2.88483,6750000.0
2009-08-21 10:45:00,2.88292,2.88485,2.88047,2.88362,12250000.0
2009-08-21 10:46:00,2.88395,2.88477,2.88063,2.88395,14380000.0
2009-08-21 10:47:00,2.88399,2.8845,2.87847,2.8838,13750000.0
2009-08-21 10:48:00,2.88056,2.88575,2.87937,2.87937,11250000.0
2009-08-21 10:49:00,2.88309,2.88309,2.87796,2.88269,12000000.0
2009-08-21 10:50:00,2.88109,2.88197,2.8791,2.87984,9750000.0
2009-08-21 10:51:00,2.87751,2.88048,2.87626,2.8782,8500000.0
2009-08-21 10:52:00,2.88148,2.8816,2.87846,2.87872,9000000.0
2009-08-21 10:53:00,2.8803,2.88039,2.87751,2.88039,13750000.0
2009-08-21 10:54:00,2.88061,2.88088,2.87658,2.87919,7000000.0
2009-08-21 10:55:00,2.88049,2.88073,2.87687,2.87853,8500000.0
2009-08-21 10:56:00,2.87911,2.88034,2.87759,2.87881,11250000.0
2009-08-21 10:57:00,2.88051,2.88181,2.87404,2.88181,13250000.0
2009-08-21 10:58:00,2.88061,2.88131,2.87748,2.88071,11750000.0
2009-08-21 10:59:00,2.88096,2.88131,2.87904,2.88114,10250000.0
2009-08-21 11:00:00,2.87844,2.88103,2.87506,2.88103,5880000.0
2009-08-21 11:01:00,2.88072,2.88072,2.87768,2.88032,5880000.0
2009-08-21 11:02:00,2.88061,2.88319,2.87768,2.88065,9630000.0
2009-08-21 11:03:00,2.8775,2.88209,2.87643,2.88008,9500000.0
2009-08-21 11:04:00,2.88168,2.88168,2.87857,2.88154,9500000.0
2009-08-21 11:05:00,2.88101,2.88101,2.87707,2.87881,8000000.0
2009-08-21 11:06:00,2.88122,2.88167,2.87835,2.8811,18250000.0
2009-08-21 11:07:00,2.88142,2.88142,2.87795,2.87795,7500000.0
2009-08-21 11:08:00,2.87898,2.88173,2.87596,2.87836,16500000.0
2009-08-21 11:09:00,2.87932,2.88108,2.87678,2.88108,11000000.0
2009-08-21 11:10:00,2.87752,2.88209,2.87716,2.88006,8880000.0
2009-08-21 11:11:00,2.87942,2.87942,2.87485,2.8768,10500000.0
2009-08-21 11:12:00,2.87797,2.87876,2.87442,2.87845,7000000.0
2009-08-21 11:13:00,2.87744,2.87897,2.87492,2.87802,8880000.0
2009-08-21 11:14:00,2.8789,2.87955,2.87754,2.87872,8500000.0
2009-08-21 11:15:00,2.87486,2.88024,2.87371,2.8776,7500000.0
2009-08-21 11:16:00,2.87609,2.87953,2.87457,2.87868,17500000.0
2009-08-21 11:17:00,2.87658,2.87883,2.87329,2.87871,11750000.0
2009-08-21 11:18:00,2.8738,2.87827,2.87356,2.8766,10500000.0
2009-08-21 11:19:00,2.87165,2.87832,2.87165,2.87832,8000000.0
2009-08-21 11:20:00,2.87674,2.87963,2.87297,2.87963,18750000.0
2009-08-21 11:21:00,2.87723,2.87961,2.87723,2.87878,6380000.0
2009-08-21 11:22:00,2.87742,2.88055,2.87596,2.87823,17760000.0
2009-08-21 11:23:00,2.87982,2.88025,2.87597,2.87697,8130000.0
2009-08-21 11:24:00,2.87851,2.8792,2.87626,2.87879,7130000.0
2009-08-21 11:25:00,2.87958,2.87969,2.87437,2.87757,12630000.0
2009-08-21 11:26:00,2.87862,2.87972,2.87436,2.87972,11250000.0
2009-08-21 11:27:00,2.88029,2.88029,2.87619,2.8793,13250000.0
2009-08-21 11:28:00,2.87862,2.88075,2.87579,2.87579,8000000.0
2009-08-21 11:29:00,2.88004,2.88004,2.87655,2.8793,7500000.0
2009-08-21 11:30:00,2.8772,2.87914,2.87637,2.87694,18250000.0
2009-08-21 11:31:00,2.87876,2.87878,2.87413,2.87747,15250000.0
2009-08-21 11:32:00,2.87886,2.87896,2.87502,2.87677,9880000.0
2009-08-21 11:33:00,2.87888,2.87892,2.87619,2.87676,12500000.0
2009-08-21 11:34:00,2.87569,2.8781,2.87449,2.8781,8250000.0
2009-08-21 11:35:00,2.87693,2.87866,2.87475,2.87644,11250000.0
2009-08-21 11:36:00,2.8764,2.87835,2.87223,2.87835,14380000.0
2009-08-21 11:37:00,2.87942,2.87965,2.87678,2.87955,11000000.0
2009-08-21 11:38:00,2.87865,2.87865,2.87422,2.87469,13250000.0
2009-08-21 11:39:00,2.87766,2.87854,2.87602,2.87821,8000000.0
2009-08-21 11:40:00,2.8765,2.87868,2.87279,2.87826,14250000.0
2009-08-21 11:41:00,2.87782,2.8793,2.87662,2.8793,6500000.0
2009-08-21 11:42:00,2.87603,2.87827,2.87258,2.87489,19880000.0
2009-08-21 11:43:00,2.8761,2.87778,2.87349,2.87754,13010000.0
2009-08-21 11:44:00,2.87768,2.87768,2.87039,2.87653,8750000.0
2009-08-21 11:45:00,2.87717,2.87794,2.87111,2.87273,15250000.0
2009-08-21 11:46:00,2.87309,2.8749,2.87095,2.87172,8000000.0
2009-08-21 11:47:00,2.87417,2.87486,2.86992,2.87176,8000000.0
2009-08-21 11:48:00,2.86852,2.87259,2.86797,2.87186,8250000.0
2009-08-21 11:49:00,2.86926,2.87257,2.86899,2.87066,7500000.0
2009-08-21 11:50:00,2.87281,2.87316,2.8679,2.87043,13140000.0
2009-08-21 11:51:00,2.8717,2.87344,2.87117,2.87124,9250000.0
2009-08-21 11:52:00,2.87116,2.87343,2.87107,2.87122,13630000.0
2009-08-21 11:53:00,2.87206,2.87302,2.86843,2.871,9000000.0
2009-08-21 11:54:00,2.87073,2.87322,2.86805,2.86925,8750000.0
2009-08-21 11:55:00,2.87394,2.87407,2.8693,2.87123,5250000.0
2009-08-21 11:56:00,2.87333,2.87441,2.86791,2.87273,15500000.0
2009-08-21 11:57:00,2.87499,2.87499,2.87028,2.87245,9250000.0
2009-08-21 11:58:00,2.87255,2.87435,2.87015,2.8727,5750000.0
2009-08-21 11:59:00,2.8743,2.87431,2.86829,2.87009,20500000.0
2009-08-21 12:00:00,2.86852,2.87238,2.86805,2.87127,12500000.0
2009-08-21 12:01:00,2.86723,2.87165,2.86723,2.87045,11380000.0
2009-08-21 12:02:00,2.8712,2.8712,2.86514,2.8669,10500000.0
2009-08-21 12:03:00,2.87053,2.87053,2.86457,2.86778,10500000.0
2009-08-21 12:04:00,2.8674,2.86849,2.86239,2.86725,7750000.0
2009-08-21 12:05:00,2.86191,2.86676,2.86191,2.86574,11750000.0
2009-08-21 12:06:00,2.86666,2.86666,2.8595,2.8609,10000000.0
2009-08-21 12:07:00,2.8665,2.8665,2.85748,2.866,13500000.0
2009-08-21 12:08:00,2.86408,2.8648,2.86131,2.86464,7750000.0
2009-08-21 12:09:00,2.8651,2.866,2.8619,2.86587,15250000.0
2009-08-21 12:10:00,2.86399,2.86626,2.86399,2.86409,5250000.0
2009-08-21 12:11:00,2.86614,2.86653,2.86181,2.86548,15250000.0
2009-08-21 12:12:00,2.86317,2.86657,2.86317,2.86654,6750000.0
2009-08-21 12:13:00,2.86109,2.86536,2.86084,2.86536,6880000.0
2009-08-21 12:14:00,2.86536,2.86536,2.85842,2.85842,10640000.0
2009-08-21 12:15:00,2.86242,2.863,2.85996,2.86073,10130000.0
2009-08-21 12:16:00,2.86314,2.8639,2.8607,2.86328,9260000.0
2009-08-21 12:17:00,2.86016,2.86421,2.85952,2.86049,10750000.0
2009-08-21 12:18:00,2.86302,2.86649,2.86238,2.8624,10130000.0
2009-08-21 12:19:00,2.86036,2.86479,2.85954,2.86085,9000000.0
2009-08-21 12:20:00,2.86203,2.86412,2.8581,2.86196,19880000.0
2009-08-21 12:21:00,2.86354,2.86537,2.85949,2.86489,6500000.0
2009-08-21 12:22:00,2.86236,2.86518,2.86215,2.86327,8250000.0
2009-08-21 12:23:00,2.86379,2.8659,2.86161,2.862,9500000.0
2009-08-21 12:24:00,2.85602,2.86564,2.85602,2.86526,11500000.0
2009-08-21 12:25:00,2.86064,2.86465,2.85879,2.86198,7500000.0
2009-08-21 12:26:00,2.8638,2.8644,2.86164,2.86406,16250000.0
2009-08-21 12:27:00,2.86214,2.86392,2.86173,2.86173,7130000.0
2009-08-21 12:28:00,2.86083,2.86387,2.85798,2.8633,7630000.0
2009-08-21 12:29:00,2.86326,2.86455,2.86024,2.86394,15250000.0
2009-08-21 12:30:00,2.8618,2.86383,2.8586,2.86383,6250000.0
2009-08-21 12:31:00,2.86065,2.86501,2.85967,2.86229,12380000.0
2009-08-21 12:32:00,2.86381,2.86422,2.85901,2.86219,12130000.0
2009-08-21 12:33:00,2.86452,2.86477,2.86157,2.86157,9380000.0
2009-08-21 12:34:00,2.86332,2.86479,2.86278,2.8644,13000000.0
2009-08-21 12:35:00,2.86475,2.86506,2.86251,2.86435,12750000.0
2009-08-21 12:36:00,2.86244,2.86483,2.86036,2.86036,7250000.0
2009-08-21 12:37:00,2.86144,2.86398,2.85961,2.85961,17880000.0
2009-08-21 12:38:00,2.85996,2.86508,2.85996,2.86373,10000000.0
2009-08-21 12:39:00,2.86282,2.86527,2.85927,2.86467,10000000.0
2009-08-21 12:40:00,2.86461,2.86461,2.8594,2.86392,7000000.0
2009-08-21 12:41:00,2.86325,2.86381,2.8608,2.86381,7630000.0
2009-08-21 12:42:00,2.86431,2.86437,2.85787,2.8607,10250000.0
2009-08-21 12:43:00,2.85809,2.86401,2.85795,2.86365,10250000.0
2009-08-21 12:44:00,2.86408,2.86408,2.85976,2.86161,7750000.0
2009-08-21 12:45:00,2.86131,2.86374,2.85959,2.86338,11750000.0
2009-08-21 12:46:00,2.86399,2.86435,2.85882,2.86195,13500000.0
2009-08-21 12:47:00,2.86426,2.86502,2.8604,2.86425,12250000.0
2009-08-21 12:48:00,2.86431,2.86431,2.85934,2.86106,11130000.0
2009-08-21 12:49:00,2.86418,2.86465,2.86289,2.86394,7500000.0
2009-08-21 12:50:00,2.86464,2.86464,2.86171,2.86171,8500000.0
2009-08-21 12:51:00,2.85894,2.86463,2.85894,2.86454,5250000.0
2009-08-21 12:52:00,2.85919,2.86279,2.85738,2.86006,8500000.0
2009-08-21 12:53:00,2.85576,2.86105,2.85465,2.85821,8500000.0
2009-08-21 12:54:00,2.86045,2.86046,2.85613,2.8575,15260000.0
2009-08-21 12:55:00,2.85772,2.86148,2.85772,2.86023,14750000.0
2009-08-21 12:56:00,2.85952,2.8627,2.85763,2.86041,11500000.0
2009-08-21 12:57:00,2.85816,2.86306,2.85816,2.86219,10000000.0
2009-08-21 12:58:00,2.86303,2.86371,2.86071,2.86163,10500000.0
2009-08-21 12:59:00,2.86202,2.86296,2.85795,2.85929,10000000.0
2009-08-21 13:00:00,2.8609,2.86252,2.85989,2.86135,9380000.0
2009-08-21 13:01:00,2.86264,2.86295,2.8568,2.8568,8380000.0
2009-08-21 13:02:00,2.86043,2.86285,2.85872,2.86209,6000000.0
2009-08-21 13:03:00,2.86086,2.86372,2.85841,2.86309,11380000.0
2009-08-21 13:04:00,2.86158,2.86362,2.85872,2.8609,10250000.0
2009-08-21 13:05:00,2.85911,2.86454,2.85911,2.86169,6880000.0
2009-08-21 13:06:00,2.86306,2.86454,2.85891,2.86373,12250000.0
2009-08-21 13:07:00,2.8616,2.86256,2.85816,2.85987,9250000.0
2009-08-21 13:08:00,2.86178,2.86314,2.86071,2.86193,7250000.0
2009-08-21 13:09:00,2.85655,2.86278,2.85655,2.86255,6750000.0
2009-08-21 13:10:00,2.85968,2.86268,2.85839,2.86136,11880000.0
2009-08-21 13:11:00,2.8583,2.86215,2.8583,2.86125,11500000.0
2009-08-21 13:12:00,2.86324,2.86486,2.86137,2.86429,9510000.0
2009-08-21 13:13:00,2.86298,2.86467,2.85939,2.86001,10000000.0
2009-08-21 13:14:00,2.86182,2.86444,2.86182,2.86335,8000000.0
2009-08-21 13:15:00,2.86065,2.86331,2.8588,2.8613,8750000.0
2009-08-21 13:16:00,2.85902,2.8645,2.85902,2.86121,14130000.0
2009-08-21 13:17:00,2.85995,2.86293,2.85905,2.86198,9250000.0
2009-08-21 13:18:00,2.86186,2.86326,2.85899,2.86326,8380000.0
2009-08-21 13:19:00,2.86266,2.86266,2.85787,2.86238,11000000.0
2009-08-21 13:20:00,2.86014,2.8622,2.85776,2.85776,5250000.0
2009-08-21 13:21:00,2.86134,2.86134,2.85888,2.86099,9000000.0
2009-08-21 13:22:00,2.86114,2.8641,2.85977,2.86015,12250000.0
2009-08-21 13:23:00,2.86002,2.86203,2.86002,2.86161,5750000.0
2009-08-21 13:24:00,2.8607,2.86191,2.85933,2.85933,11500000.0
2009-08-21 13:25:00,2.86133,2.86176,2.85901,2.86174,7750000.0
2009-08-21 13:26:00,2.86017,2.86091,2.85687,2.85951,8500000.0
2009-08-21 13:27:00,2.86027,2.8605,2.8575,2.85857,5750000.0
2009-08-21 13:28:00,2.85951,2.85951,2.85552,2.85917,18130000.0
2009-08-21 13:29:00,2.85915,2.85915,2.85597,2.85831,10750000.0
2009-08-21 13:30:00,2.85706,2.85808,2.85596,2.85781,6500000.0
2009-08-21 13:31:00,2.8585,2.86214,2.85498,2.8584,8750000.0
2009-08-21 13:32:00,2.85193,2.85854,2.85193,2.85744,14250000.0
2009-08-21 13:33:00,2.85612,2.85904,2.85526,2.85904,5630000.0
2009-08-21 13:34:00,2.85785,2.85925,2.85569,2.85925,11000000.0
2009-08-21 13:35:00,2.85584,2.85817,2.85416,2.85797,11750000.0
2009-08-21 13:36:00,2.85706,2.85829,2.85369,2.85434,9500000.0
2009-08-21 13:37:00,2.85815,2.8586,2.85387,2.85652,11750000.0
2009-08-21 13:38:00,2.85786,2.86052,2.85408,2.8582,14500000.0
2009-08-21 13:39:00,2.8586,2.86064,2.85526,2.85951,9500000.0
2009-08-21 13:40:00,2.85819,2.86035,2.85562,2.85841,15130000.0
2009-08-21 13:41:00,2.85946,2.86153,2.85615,2.85615,11250000.0
2009-08-21 13:42:00,2.86197,2.86261,2.85973,2.85983,11750000.0
2009-08-21 13:43:00,2.86066,2.86115,2.8567,2.8588,8000000.0
2009-08-21 13:44:00,2.86197,2.86197,2.86043,2.86044,11000000.0
2009-08-21 13:45:00,2.85882,2.86152,2.85824,2.8595,8750000.0
2009-08-21 13:46:00,2.85825,2.86171,2.85806,2.85923,7000000.0
2009-08-21 13:47:00,2.85913,2.86191,2.85805,2.85893,12750000.0
2009-08-21 13:48:00,2.85992,2.86243,2.85821,2.86118,10750000.0
2009-08-21 13:49:00,2.8606,2.86366,2.85979,2.86366,7000000.0
2009-08-21 13:50:00,2.85774,2.86328,2.85774,2.8627,12000000.0
2009-08-21 13:51:00,2.86106,2.86422,2.86086,2.86086,8750000.0
2009-08-21 13:52:00,2.86031,2.86377,2.85832,2.86295,12250000.0
2009-08-21 13:53:00,2.86345,2.86345,2.86014,2.86059,7380000.0
2009-08-21 13:54:00,2.863,2.86331,2.85823,2.85886,7250000.0
2009-08-21 13:55:00,2.85978,2.86151,2.85826,2.86014,6750000.0
2009-08-21 13:56:00,2.86228,2.86245,2.8589,2.85971,9500000.0
2009-08-21 13:57:00,2.85908,2.86249,2.85846,2.85846,13380000.0
2009-08-21 13:58:00,2.85899,2.86252,2.8572,2.85968,6000000.0
2009-08-21 13:59:00,2.86063,2.86153,2.85593,2.86153,9750000.0
2009-08-21 14:00:00,2.86197,2.86197,2.85795,2.85795,10500000.0
2009-08-21 14:01:00,2.85894,2.86327,2.85775,2.86286,11750000.0
2009-08-21 14:02:00,2.8624,2.86271,2.85894,2.85894,11000000.0
2009-08-21 14:03:00,2.85975,2.86093,2.85614,2.85778,7000000.0
2009-08-21 14:04:00,2.86232,2.86294,2.85823,2.86246,6750000.0
2009-08-21 14:05:00,2.86174,2.86208,2.85776,2.86095,5250000.0
2009-08-21 14:06:00,2.86298,2.86321,2.85815,2.86189,7000000.0
2009-08-21 14:07:00,2.86318,2.86321,2.85802,2.85915,6750000.0
2009-08-21 14:08:00,2.86062,2.86188,2.85873,2.86039,7250000.0
2009-08-21 14:09:00,2.86343,2.86379,2.86061,2.86105,9260000.0
2009-08-21 14:10:00,2.86032,2.86229,2.85905,2.86229,10250000.0
2009-08-21 14:11:00,2.85998,2.86181,2.85777,2.86177,6380000.0
2009-08-21 14:12:00,2.85615,2.86155,2.85615,2.85976,12500000.0
2009-08-21 14:13:00,2.85772,2.86264,2.85772,2.86046,14000000.0
2009-08-21 14:14:00,2.86206,2.86228,2.85573,2.85763,13500000.0
2009-08-21 14:15:00,2.86288,2.86347,2.85753,2.86236,10750000.0
2009-08-21 14:16:00,2.86279,2.86399,2.85727,2.86207,9000000.0
2009-08-21 14:17:00,2.8631,2.86355,2.85956,2.862,6000000.0
2009-08-21 14:18:00,2.86341,2.86345,2.86028,2.86188,8500000.0
2009-08-21 14:19:00,2.86213,2.86467,2.85835,2.8626,14250000.0
2009-08-21 14:20:00,2.86183,2.86296,2.85678,2.85996,5750000.0
2009-08-21 14:21:00,2.85994,2.86233,2.85994,2.86034,10000000.0
2009-08-21 14:22:00,2.86257,2.86259,2.85931,2.85931,8500000.0
2009-08-21 14:23:00,2.85989,2.86294,2.85819,2.86015,16380000.0
2009-08-21 14:24:00,2.86257,2.86259,2.8583,2.8583,12250000.0
2009-08-21 14:25:00,2.8596,2.86255,2.85916,2.86113,6500000.0
2009-08-21 14:26:00,2.86071,2.86401,2.85533,2.85787,9380000.0
2009-08-21 14:27:00,2.86034,2.86087,2.85798,2.85911,9500000.0
2009-08-21 14:28:00,2.86082,2.86101,2.85834,2.86091,12750000.0
2009-08-21 14:29:00,2.86124,2.86124,2.85612,2.86037,11750000.0
2009-08-21 14:30:00,2.85608,2.85928,2.85363,2.85587,9500000.0
2009-08-21 14:31:00,2.85687,2.85811,2.85268,2.8561,12750000.0
2009-08-21 14:32:00,2.85617,2.85767,2.85411,2.8564,9500000.0
2009-08-21 14:33:00,2.86015,2.86321,2.85524,2.85879,11750000.0
2009-08-21 14:34:00,2.8572,2.85939,2.85396,2.85396,11500000.0
2009-08-21 14:35:00,2.85846,2.86,2.8582,2.86,12750000.0
2009-08-21 14:36:00,2.85639,2.86053,2.85559,2.85559,16750000.0
2009-08-21 14:37:00,2.85368,2.8572,2.85193,2.85474,10750000.0
2009-08-21 14:38:00,2.85773,2.85795,2.85302,2.85461,5250000.0
2009-08-21 14:39:00,2.85323,2.85829,2.85323,2.85562,9000000.0
2009-08-21 14:40:00,2.85666,2.85666,2.85515,2.85515,6500000.0
2009-08-21 14:41:00,2.85646,2.85861,2.85409,2.8556,9500000.0
2009-08-21 14:42:00,2.85982,2.86136,2.85534,2.86136,18640000.0
2009-08-21 14:43:00,2.85977,2.86152,2.85746,2.8588,8130000.0
2009-08-21 14:44:00,2.86094,2.86317,2.85997,2.86304,7880000.0
2009-08-21 14:45:00,2.86014,2.86242,2.85948,2.86116,8500000.0
2009-08-21 14:46:00,2.86376,2.86376,2.85773,2.85773,10880000.0
2009-08-21 14:47:00,2.86159,2.86357,2.85721,2.86296,11880000.0
2009-08-21 14:48:00,2.86024,2.86187,2.8578,2.86052,14250000.0
2009-08-21 14:49:00,2.86065,2.8616,2.85879,2.85879,6500000.0
2009-08-21 14:50:00,2.85885,2.86126,2.85526,2.86108,10000000.0
2009-08-21 14:51:00,2.86051,2.86146,2.85877,2.85954,8250000.0
2009-08-21 14:52:00,2.85926,2.8611,2.85675,2.8611,10380000.0
2009-08-21 14:53:00,2.86114,2.86128,2.85827,2.85941,6250000.0
2009-08-21 14:54:00,2.85895,2.86105,2.85738,2.85738,13130000.0
2009-08-21 14:55:00,2.85767,2.85949,2.85437,2.85908,5500000.0
2009-08-21 14:56:00,2.85758,2.86111,2.85758,2.86,10750000.0
2009-08-21 14:57:00,2.85949,2.86067,2.85862,2.85978,5750000.0
2009-08-21 14:58:00,2.8598,2.85993,2.85465,2.855,7500000.0
2009-08-21 14:59:00,2.85579,2.85936,2.85308,2.85648,13500000.0
2009-08-21 15:00:00,2.8586,2.85928,2.85523,2.85791,12250000.0
2009-08-21 15:01:00,2.85863,2.85863,2.85144,2.85252,7630000.0
2009-08-21 15:02:00,2.85612,2.85832,2.85295,2.85595,14500000.0
2009-08-21 15:03:00,2.85593,2.85793,2.85543,2.85778,8750000.0
2009-08-21 15:04:00,2.85302,2.85702,2.85302,2.85582,13750000.0
2009-08-21 15:05:00,2.85858,2.85896,2.85463,2.85695,8250000.0
2009-08-21 15:06:00,2.85652,2.85729,2.85479,2.85587,6500000.0
2009-08-21 15:07:00,2.85734,2.85802,2.85675,2.85764,8000000.0
2009-08-21 15:08:00,2.85608,2.85831,2.85473,2.85786,7880000.0
2009-08-21 15:09:00,2.8581,2.85911,2.85725,2.85725,7750000.0
2009-08-21 15:10:00,2.85772,2.8585,2.85473,2.85799,9500000.0
2009-08-21 15:11:00,2.85569,2.8586,2.85365,2.85514,11630000.0
2009-08-21 15:12:00,2.85481,2.85813,2.85295,2.85756,11250000.0
2009-08-21 15:13:00,2.85794,2.85842,2.85377,2.85377,7880000.0
2009-08-21 15:14:00,2.85676,2.85752,2.85591,2.85591,6000000.0
2009-08-21 15:15:00,2.85726,2.85866,2.85525,2.85866,6380000.0
2009-08-21 15:16:00,2.85724,2.8589,2.85724,2.8589,6380000.0
2009-08-21 15:17:00,2.85899,2.85996,2.85695,2.85695,14260000.0
2009-08-21 15:18:00,2.85901,2.85945,2.85622,2.85874,7750000.0
2009-08-21 15:19:00,2.85627,2.85873,2.85475,2.85781,9500000.0
2009-08-21 15:20:00,2.8557,2.85833,2.8557,2.85678,9500000.0
2009-08-21 15:21:00,2.85992,2.86032,2.85381,2.858,8000000.0
2009-08-21 15:22:00,2.85528,2.85895,2.85242,2.85626,7250000.0
2009-08-21 15:23:00,2.85806,2.85891,2.85252,2.85738,12130000.0
2009-08-21 15:24:00,2.85714,2.85804,2.85059,2.854,6500000.0
2009-08-21 15:25:00,2.85775,2.85775,2.85476,2.857,7500000.0
2009-08-21 15:26:00,2.85669,2.85723,2.85519,2.85665,10000000.0
2009-08-21 15:27:00,2.8568,2.85764,2.85214,2.85433,9750000.0
2009-08-21 15:28:00,2.85607,2.85731,2.85437,2.85644,8130000.0
2009-08-21 15:29:00,2.85818,2.85818,2.85347,2.85381,8750000.0
2009-08-21 15:30:00,2.85779,2.85836,2.85429,2.85523,6000000.0
2009-08-21 15:31:00,2.85452,2.85667,2.85361,2.85565,15500000.0
2009-08-21 15:32:00,2.85509,2.85726,2.85445,2.85667,12000000.0
2009-08-21 15:33:00,2.85332,2.85681,2.85332,2.85681,5750000.0
2009-08-21 15:34:00,2.85658,2.85771,2.85469,2.85469,6500000.0
2009-08-21 15:35:00,2.85484,2.85795,2.85456,2.85501,7250000.0
2009-08-21 15:36:00,2.85688,2.85688,2.85329,2.85426,5880000.0
2009-08-21 15:37:00,2.85793,2.85871,2.85573,2.85867,9250000.0
2009-08-21 15:38:00,2.8576,2.85777,2.85417,2.85417,8000000.0
2009-08-21 15:39:00,2.85665,2.85722,2.85479,2.85479,7000000.0
2009-08-21 15:40:00,2.85318,2.85652,2.85103,2.85611,5750000.0
2009-08-21 15:41:00,2.85517,2.85704,2.85198,2.85704,7750000.0
2009-08-21 15:42:00,2.8558,2.8565,2.85286,2.85401,8750000.0
2009-08-21 15:43:00,2.85622,2.8567,2.85149,2.85596,8750000.0
2009-08-21 15:44:00,2.85692,2.85693,2.85234,2.85381,12630000.0
2009-08-21 15:45:00,2.85696,2.85696,2.85424,2.85424,7000000.0
2009-08-21 15:46:00,2.85352,2.85762,2.85232,2.85762,6250000.0
2009-08-21 15:47:00,2.85369,2.85813,2.85369,2.85813,10000000.0
2009-08-21 15:48:00,2.85623,2.8594,2.85623,2.8594,14750000.0
2009-08-21 15:49:00,2.85486,2.85775,2.8531,2.85411,9750000.0
2009-08-21 15:50:00,2.85713,2.85822,2.85433,2.85672,19750000.0
2009-08-21 15:51:00,2.85582,2.85861,2.85563,2.85757,14010000.0
2009-08-21 15:52:00,2.85627,2.85823,2.85337,2.85823,10750000.0
2009-08-21 15:53:00,2.8553,2.85792,2.85366,2.85427,6500000.0
2009-08-21 15:54:00,2.85853,2.85902,2.85341,2.8564,14500000.0
2009-08-21 15:55:00,2.85494,2.85534,2.85129,2.85295,13000000.0
2009-08-21 15:56:00,2.85559,2.85686,2.85187,2.85187,15250000.0
2009-08-21 15:57:00,2.85888,2.86191,2.85193,2.85573,9750000.0
2009-08-21 15:58:00,2.85623,2.85867,2.85482,2.85867,12000000.0
2009-08-21 15:59:00,2.85951,2.85951,2.8536,2.85663,14000000.0
2009-08-21 16:00:00,2.85743,2.85743,2.85214,2.85214,7130000.0
2009-08-21 16:01:00,2.85564,2.85586,2.84905,2.84905,10010000.0
2009-08-21 16:02:00,2.85381,2.85442,2.84615,2.84615,8380000.0
2009-08-21 16:03:00,2.8486,2.85078,2.84521,2.84531,6380000.0
2009-08-21 16:04:00,2.84272,2.84901,2.83938,2.83938,13250000.0
2009-08-21 16:05:00,2.84185,2.8484,2.84185,2.84309,9250000.0
2009-08-21 16:06:00,2.84392,2.84663,2.8432,2.84663,9000000.0
2009-08-21 16:07:00,2.84623,2.84675,2.8412,2.84558,8500000.0
2009-08-21 16:08:00,2.84178,2.84682,2.83977,2.84682,20000000.0
2009-08-21 16:09:00,2.84478,2.84887,2.84478,2.84887,12250000.0
2009-08-21 16:10:00,2.84603,2.84968,2.84517,2.84908,6750000.0
2009-08-21 16:11:00,2.84935,2.85,2.8458,2.84759,6750000.0
2009-08-21 16:12:00,2.84551,2.84983,2.84114,2.84867,15380000.0
2009-08-21 16:13:00,2.84963,2.85108,2.84767,2.85108,10500000.0
2009-08-21 16:14:00,2.84802,2.84893,2.84305,2.84305,5250000.0
2009-08-21 16:15:00,2.84665,2.84756,2.84084,2.84201,8380000.0
2009-08-21 16:16:00,2.84851,2.8496,2.84519,2.84767,7750000.0
2009-08-21 16:17:00,2.84524,2.84825,2.84359,2.84752,7750000.0
2009-08-21 16:18:00,2.84857,2.85074,2.84517,2.8487,9500000.0
2009-08-21 16:19:00,2.85078,2.85366,2.84727,2.85298,9250000.0
2009-08-21 16:20:00,2.85188,2.85694,2.84959,2.85567,9250000.0
2009-08-21 16:21:00,2.8583,2.85864,2.8538,2.85831,10750000.0
2009-08-21 16:22:00,2.85892,2.85901,2.85648,2.85756,9250000.0
2009-08-21 16:23:00,2.85477,2.85813,2.85477,2.85784,12750000.0
2009-08-21 16:24:00,2.855,2.85995,2.855,2.85861,15750000.0
2009-08-21 16:25:00,2.85818,2.85862,2.85485,2.85584,6000000.0
2009-08-21 16:26:00,2.85807,2.86079,2.85668,2.85899,10500000.0
2009-08-21 16:27:00,2.85863,2.86254,2.85863,2.85911,12260000.0
2009-08-21 16:28:00,2.86185,2.86455,2.86023,2.86455,6750000.0
2009-08-21 16:29:00,2.85959,2.86365,2.85959,2.86253,9750000.0
2009-08-21 16:30:00,2.85932,2.86099,2.85756,2.86099,13500000.0
2009-08-21 16:31:00,2.85947,2.86137,2.85777,2.85828,10380000.0
2009-08-21 16:32:00,2.86057,2.86261,2.85896,2.86075,8130000.0
2009-08-21 16:33:00,2.86211,2.86211,2.85751,2.86149,9260000.0
2009-08-21 16:34:00,2.85729,2.86145,2.85615,2.8613,17750000.0
2009-08-21 16:35:00,2.85707,2.86049,2.85707,2.86049,10500000.0
2009-08-21 16:36:00,2.85955,2.86132,2.85678,2.86132,9250000.0
2009-08-21 16:37:00,2.85471,2.86135,2.85471,2.85876,11250000.0
2009-08-21 16:38:00,2.86135,2.86157,2.85695,2.8607,13630000.0
2009-08-21 16:39:00,2.86184,2.86325,2.86049,2.86277,11250000.0
2009-08-21 16:40:00,2.85866,2.86215,2.85755,2.85829,8750000.0
2009-08-21 16:41:00,2.8577,2.86198,2.85672,2.85997,10500000.0
2009-08-21 16:42:00,2.8602,2.86214,2.85704,2.85918,9750000.0
2009-08-21 16:43:00,2.8627,2.86277,2.85779,2.86045,6750000.0
2009-08-21 16:44:00,2.86197,2.86304,2.86025,2.86304,9750000.0
2009-08-21 16:45:00,2.86182,2.86304,2.85855,2.86106,8130000.0
2009-08-21 16:46:00,2.86399,2.86444,2.85923,2.86444,16000000.0
2009-08-21 16:47:00,2.86256,2.86455,2.86136,2.8633,7500000.0
2009-08-21 16:48:00,2.86471,2.86689,2.86282,2.86352,5500000.0
2009-08-21 16:49:00,2.86408,2.86786,2.86299,2.86718,10500000.0
2009-08-21 16:50:00,2.86456,2.86846,2.86343,2.86558,11000000.0
2009-08-21 16:51:00,2.86482,2.86941,2.86482,2.86682,18000000.0
2009-08-21 16:52:00,2.86428,2.86946,2.86428,2.86946,7250000.0
2009-08-21 16:53:00,2.86793,2.86917,2.86543,2.86684,7250000.0
2009-08-21 16:54:00,2.87005,2.87059,2.8639,2.87059,15750000.0
2009-08-21 16:55:00,2.86821,2.86849,2.8654,2.8654,5500000.0
2009-08-21 16:56:00,2.86485,2.86881,2.86485,2.86795,10630000.0
2009-08-21 16:57:00,2.86801,2.87007,2.86299,2.86676,14380000.0
2009-08-21 16:58:00,2.86677,2.87111,2.86338,2.86683,9630000.0
2009-08-21 16:59:00,2.86855,2.8691,2.8653,2.86855,7000000.0
2009-08-21 17:00:00,2.8665,2.86917,2.86388,2.86786,10250000.0
2009-08-21 17:01:00,2.8666,2.87164,2.86655,2.87164,6500000.0
2009-08-21 17:02:00,2.86547,2.87112,2.86547,2.87084,7750000.0
2009-08-21 17:03:00,2.86544,2.87027,2.86544,2.86672,9750000.0
2009-08-21 17:04:00,2.8703,2.87099,2.8662,2.86884,11750000.0
2009-08-21 17:05:00,2.86904,2.87117,2.8674,2.86854,14000000.0
2009-08-21 17:06:00,2.87172,2.87172,2.86693,2.86832,12250000.0
2009-08-21 17:07:00,2.87199,2.87202,2.86918,2.86979,10750000.0
2009-08-21 17:08:00,2.87199,2.87232,2.86901,2.86992,6250000.0
2009-08-21 17:09:00,2.87222,2.87279,2.86919,2.8715,6880000.0
2009-08-21 17:10:00,2.86901,2.87183,2.86829,2.86829,5250000.0
2009-08-21 17:11:00,2.86852,2.87151,2.868,2.86972,11500000.0
2009-08-21 17:12:00,2.871,2.87138,2.86728,2.87138,9000000.0
2009-08-21 17:13:00,2.87162,2.87162,2.86605,2.87112,6000000.0
2009-08-21 17:14:00,2.87183,2.87183,2.86629,2.87092,8500000.0
2009-08-21 17:15:00,2.87054,2.87357,2.86406,2.86808,14380000.0
2009-08-21 17:16:00,2.87141,2.8715,2.86772,2.8692,8880000.0
2009-08-21 17:17:00,2.86838,2.87047,2.86654,2.86889,5500000.0
2009-08-21 17:18:00,2.86997,2.87072,2.86532,2.8702,13750000.0
2009-08-21 17:19:00,2.87038,2.87038,2.86339,2.86339,8630000.0
2009-08-21 17:20:00,2.86715,2.87017,2.86715,2.87017,10750000.0
2009-08-21 17:21:00,2.86966,2.86983,2.8669,2.86887,6630000.0
2009-08-21 17:22:00,2.86722,2.87095,2.86722,2.86754,10750000.0
2009-08-21 17:23:00,2.87025,2.87034,2.86531,2.86651,7000000.0
2009-08-21 17:24:00,2.86687,2.87073,2.86579,2.87073,8500000.0
2009-08-21 17:25:00,2.86782,2.87116,2.86782,2.86924,8000000.0
2009-08-21 17:26:00,2.87192,2.87192,2.86821,2.86974,6000000.0
2009-08-21 17:27:00,2.86403,2.87082,2.86403,2.86804,16130000.0
2009-08-21 17:28:00,2.87034,2.87034,2.86733,2.86826,12750000.0
2009-08-21 17:29:00,2.86916,2.86916,2.86323,2.8639,5500000.0
2009-08-21 17:30:00,2.87028,2.87088,2.86682,2.86896,7750000.0
2009-08-21 17:31:00,2.86833,2.86833,2.86596,2.86815,8250000.0
2009-08-21 17:32:00,2.86792,2.86831,2.86359,2.86758,14000000.0
2009-08-21 17:33:00,2.866,2.86786,2.86398,2.86489,14750000.0
2009-08-21 17:34:00,2.86835,2.86913,2.86468,2.86468,9380000.0
2009-08-21 17:35:00,2.86753,2.86753,2.86306,2.86695,10250000.0
2009-08-21 17:36:00,2.86586,2.86837,2.86339,2.86791,9000000.0
2009-08-21 17:37:00,2.86806,2.86921,2.86544,2.86819,10880000.0
2009-08-21 17:38:00,2.86939,2.86992,2.86371,2.86692,13250000.0
2009-08-21 17:39:00,2.86765,2.86959,2.86552,2.86655,11000000.0
2009-08-21 17:40:00,2.86613,2.86815,2.86202,2.86785,8000000.0
2009-08-21 17:41:00,2.86803,2.86944,2.8657,2.86829,10750000.0
2009-08-21 17:42:00,2.86549,2.86739,2.86344,2.86572,10500000.0
2009-08-21 17:43:00,2.86649,2.86712,2.86082,2.86503,14000000.0
2009-08-21 17:44:00,2.86257,2.86726,2.86257,2.8657,7500000.0
2009-08-21 17:45:00,2.86706,2.86706,2.86042,2.86042,9000000.0
2009-08-21 17:46:00,2.86556,2.86587,2.86162,2.86162,9380000.0
2009-08-21 17:47:00,2.86409,2.86749,2.86381,2.86571,12500000.0
2009-08-21 17:48:00,2.86648,2.86648,2.8625,2.86595,7630000.0
2009-08-21 17:49:00,2.8606,2.86577,2.8606,2.86577,13750000.0
2009-08-21 17:50:00,2.86224,2.86679,2.86048,2.86048,8500000.0
2009-08-21 17:51:00,2.86708,2.86708,2.86153,2.86153,5630000.0
2009-08-21 17:52:00,2.86384,2.8666,2.86355,2.86355,6250000.0
2009-08-21 17:53:00,2.86468,2.86754,2.86214,2.8675,10750000.0
2009-08-21 17:54:00,2.86741,2.86824,2.86374,2.86374,8000000.0
2009-08-21 17:55:00,2.86612,2.86817,2.86211,2.86344,7000000.0
2009-08-21 17:56:00,2.86785,2.86792,2.86373,2.86514,8750000.0
2009-08-21 17:57:00,2.8624,2.86752,2.8624,2.86686,9250000.0
2009-08-21 17:58:00,2.86591,2.86686,2.86302,2.86451,6500000.0
2009-08-21 17:59:00,2.86402,2.86772,2.86402,2.86578,9250000.0
2009-08-21 18:00:00,2.86676,2.86778,2.85893,2.86032,13500000.0
2009-08-21 18:01:00,2.86683,2.86812,2.86395,2.86395,5500000.0
2009-08-21 18:02:00,2.8658,2.86757,2.86456,2.86712,13000000.0
2009-08-21 18:03:00,2.86692,2.86763,2.86408,2.86507,14380000.0
2009-08-21 18:04:00,2.86594,2.86594,2.86247,2.86512,6750000.0
2009-08-21 18:05:00,2.86544,2.86656,2.86175,2.8638,11760000.0
2009-08-21 18:06:00,2.86677,2.86677,2.86166,2.86166,11130000.0
2009-08-21 18:07:00,2.8628,2.86529,2.86065,2.86352,6250000.0
2009-08-21 18:08:00,2.86559,2.86573,2.86244,2.86244,6000000.0
2009-08-21 18:09:00,2.86434,2.86434,2.86058,2.86199,9250000.0
2009-08-21 18:10:00,2.86193,2.86365,2.86122,2.86179,8750000.0
2009-08-21 18:11:00,2.85886,2.8632,2.85879,2.86276,10250000.0
2009-08-21 18:12:00,2.86344,2.86344,2.85647,2.86007,8130000.0
2009-08-21 18:13:00,2.85849,2.86327,2.85815,2.86327,10000000.0
2009-08-21 18:14:00,2.86014,2.86288,2.85917,2.86288,7750000.0
2009-08-21 18:15:00,2.85887,2.86191,2.85825,2.86171,11250000.0
2009-08-21 18:16:00,2.86357,2.86357,2.85797,2.86221,8750000.0
2009-08-21 18:17:00,2.85784,2.8612,2.85661,2.85661,6000000.0
2009-08-21 18:18:00,2.86096,2.86185,2.85837,2.86028,14000000.0
2009-08-21 18:19:00,2.85953,2.86093,2.85705,2.8588,11500000.0
2009-08-21 18:20:00,2.85894,2.86135,2.85538,2.85538,14630000.0
2009-08-21 18:21:00,2.86084,2.8614,2.85588,2.85705,12010000.0
2009-08-21 18:22:00,2.86023,2.86117,2.85783,2.86022,9000000.0
2009-08-21 18:23:00,2.85993,2.86054,2.85701,2.85701,6630000.0
2009-08-21 18:24:00,2.85699,2.86052,2.85482,2.85818,8250000.0
2009-08-21 18:25:00,2.86,2.86,2.85788,2.85788,8130000.0
2009-08-21 18:26:00,2.86002,2.8602,2.85744,2.85744,8750000.0
2009-08-21 18:27:00,2.86107,2.86203,2.85751,2.85812,11000000.0
2009-08-21 18:28:00,2.85904,2.85998,2.85526,2.85722,19000000.0
2009-08-21 18:29:00,2.85953,2.85953,2.85447,2.85735,13630000.0
2009-08-21 18:30:00,2.85987,2.85993,2.85776,2.85922,10000000.0
2009-08-21 18:31:00,2.85844,2.86047,2.8544,2.85812,18500000.0
2009-08-21 18:32:00,2.85863,2.86051,2.85494,2.85949,13760000.0
2009-08-21 18:33:00,2.85848,2.8598,2.85495,2.85776,8250000.0
2009-08-21 18:34:00,2.85965,2.85974,2.85629,2.8585,7750000.0
2009-08-21 18:35:00,2.85763,2.86101,2.85482,2.86036,12750000.0
2009-08-21 18:36:00,2.86051,2.86093,2.85753,2.86093,10250000.0
2009-08-21 18:37:00,2.86187,2.86219,2.85667,2.85937,12000000.0
2009-08-21 18:38:00,2.86186,2.86205,2.85753,2.85918,14250000.0
2009-08-21 18:39:00,2.86169,2.86296,2.85887,2.85969,12380000.0
2009-08-21 18:40:00,2.86179,2.86179,2.8587,2.86039,11250000.0
2009-08-21 18:41:00,2.86151,2.86223,2.85731,2.85945,10880000.0
2009-08-21 18:42:00,2.85955,2.86118,2.8577,2.85895,7000000.0
2009-08-21 18:43:00,2.86148,2.86178,2.85652,2.85735,12000000.0
2009-08-21 18:44:00,2.85854,2.86189,2.85854,2.86189,5500000.0
2009-08-21 18:45:00,2.85935,2.86343,2.8574,2.8574,15000000.0
2009-08-21 18:46:00,2.86094,2.86419,2.85971,2.8625,8500000.0
2009-08-21 18:47:00,2.86146,2.8638,2.86086,2.86231,7000000.0
2009-08-21 18:48:00,2.86442,2.86679,2.85919,2.85919,7750000.0
2009-08-21 18:49:00,2.86818,2.86818,2.86112,2.86168,5750000.0
2009-08-21 18:50:00,2.86292,2.86431,2.85958,2.86352,9500000.0
2009-08-21 18:51:00,2.86334,2.86447,2.85891,2.86127,17250000.0
2009-08-21 18:52:00,2.86366,2.86366,2.86052,2.86096,7250000.0
2009-08-21 18:53:00,2.86288,2.86382,2.86001,2.86183,8500000.0
2009-08-21 18:54:00,2.86227,2.86496,2.86057,2.86496,12500000.0
2009-08-21 18:55:00,2.86467,2.86467,2.85856,2.86396,7000000.0
2009-08-21 18:56:00,2.8637,2.86533,2.86069,2.865,9250000.0
2009-08-21 18:57:00,2.8655,2.8657,2.86279,2.86279,5000000.0
2009-08-21 18:58:00,2.86538,2.86612,2.86169,2.86207,5500000.0
2009-08-21 18:59:00,2.86068,2.8639,2.86068,2.86258,7130000.0
2009-08-21 19:00:00,2.86407,2.86503,2.86223,2.86227,6250000.0
2009-08-21 19:01:00,2.86261,2.86431,2.86136,2.863,5500000.0
2009-08-21 19:02:00,2.8621,2.86566,2.86129,2.8644,7890000.0
2009-08-21 19:03:00,2.86328,2.86611,2.86171,2.86318,13380000.0
2009-08-21 19:04:00,2.86378,2.8653,2.85954,2.86193,10000000.0
2009-08-21 19:05:00,2.86202,2.86564,2.86197,2.86436,25000000.0
2009-08-21 19:06:00,2.86315,2.86531,2.86156,2.86419,12380000.0
2009-08-21 19:07:00,2.86439,2.86558,2.86176,2.86271,8000000.0
2009-08-21 19:08:00,2.86392,2.86576,2.85882,2.85882,11500000.0
2009-08-21 19:09:00,2.86331,2.86646,2.86061,2.86527,10750000.0
2009-08-21 19:10:00,2.86336,2.86553,2.86167,2.86553,7000000.0
2009-08-21 19:11:00,2.86585,2.86662,2.86035,2.86539,10750000.0
2009-08-21 19:12:00,2.86592,2.86594,2.86291,2.86336,18250000.0
2009-08-21 19:13:00,2.86603,2.86603,2.85974,2.86291,7500000.0
2009-08-21 19:14:00,2.86164,2.86544,2.85974,2.8612,6250000.0
2009-08-21 19:15:00,2.86378,2.86469,2.85952,2.86381,7750000.0
2009-08-21 19:16:00,2.8616,2.86505,2.8616,2.86296,11010000.0
2009-08-21 19:17:00,2.86487,2.86527,2.86006,2.8625,9630000.0
2009-08-21 19:18:00,2.86404,2.86555,2.86264,2.86442,10750000.0
2009-08-21 19:19:00,2.85946,2.86506,2.85946,2.86285,8000000.0
2009-08-21 19:20:00,2.86365,2.86505,2.86365,2.86467,5500000.0
2009-08-21 19:21:00,2.86465,2.86534,2.86253,2.86534,7000000.0
2009-08-21 19:22:00,2.86152,2.86464,2.86001,2.86001,7380000.0
2009-08-21 19:23:00,2.86166,2.86474,2.86063,2.86063,10500000.0
2009-08-21 19:24:00,2.85952,2.86515,2.85952,2.86283,10750000.0
2009-08-21 19:25:00,2.8596,2.86424,2.8596,2.86043,5130000.0
2009-08-21 19:26:00,2.86488,2.86527,2.86099,2.86311,8750000.0
2009-08-21 19:27:00,2.8607,2.86595,2.8607,2.86443,14500000.0
2009-08-21 19:28:00,2.86178,2.86521,2.86044,2.86387,13250000.0
2009-08-21 19:29:00,2.86585,2.86585,2.86283,2.86425,7500000.0
2009-08-21 19:30:00,2.86262,2.86517,2.8613,2.86517,6500000.0
2009-08-21 19:31:00,2.86117,2.86502,2.86117,2.86458,5500000.0
2009-08-21 19:32:00,2.86454,2.86624,2.86053,2.86351,10000000.0
2009-08-21 19:33:00,2.86113,2.86735,2.86113,2.86473,12750000.0
2009-08-21 19:34:00,2.8652,2.8652,2.86199,2.86369,8630000.0
2009-08-21 19:35:00,2.86345,2.86574,2.86052,2.86345,7250000.0
2009-08-21 19:36:00,2.86236,2.86448,2.8593,2.86448,8880000.0
2009-08-21 19:37:00,2.86089,2.86432,2.8597,2.8632,6250000.0
2009-08-21 19:38:00,2.86312,2.86549,2.86265,2.86448,5250000.0
2009-08-21 19:39:00,2.86447,2.86714,2.86325,2.86382,9380000.0
2009-08-21 19:40:00,2.86282,2.86526,2.85967,2.85967,11010000.0
2009-08-21 19:41:00,2.86268,2.86464,2.86265,2.86448,7750000.0
2009-08-21 19:42:00,2.86265,2.86476,2.86156,2.86156,6500000.0
2009-08-21 19:43:00,2.86383,2.86465,2.86093,2.86093,10000000.0
2009-08-21 19:44:00,2.86274,2.86464,2.86012,2.86464,12250000.0
2009-08-21 19:45:00,2.86303,2.86464,2.86239,2.86251,9250000.0
2009-08-21 19:46:00,2.8575,2.86467,2.8575,2.86207,9250000.0
2009-08-21 19:47:00,2.86409,2.86589,2.86187,2.86245,11630000.0
2009-08-21 19:48:00,2.86235,2.86533,2.86186,2.86509,6250000.0
2009-08-21 19:49:00,2.86081,2.86479,2.85948,2.86325,10750000.0
2009-08-21 19:50:00,2.86149,2.86423,2.85968,2.86191,12750000.0
2009-08-21 19:51:00,2.86351,2.86419,2.86174,2.86174,4500000.0
2009-08-21 19:52:00,2.86148,2.86365,2.85901,2.863,8380000.0
2009-08-21 19:53:00,2.86215,2.86352,2.86165,2.86165,8250000.0
2009-08-21 19:54:00,2.86115,2.86294,2.86001,2.86274,14750000.0
2009-08-21 19:55:00,2.85902,2.86579,2.85902,2.86108,17500000.0
2009-08-21 19:56:00,2.85958,2.86451,2.8591,2.86327,13000000.0
2009-08-21 19:57:00,2.86074,2.86436,2.85982,2.86272,10750000.0
2009-08-21 19:58:00,2.8614,2.86341,2.85819,2.86272,6250000.0
2009-08-21 19:59:00,2.86229,2.86252,2.86199,2.86252,5500000.0
2009-08-21 20:00:00,2.86067,2.86416,2.85934,2.86307,9000000.0
2009-08-21 20:01:00,2.86041,2.86403,2.85945,2.86249,8000000.0
2009-08-21 20:02:00,2.86194,2.86228,2.85976,2.86228,8750000.0
2009-08-21 20:03:00,2.85958,2.86379,2.85958,2.85989,10130000.0
2009-08-21 20:04:00,2.86332,2.86367,2.85936,2.86223,6880000.0
2009-08-21 20:05:00,2.86154,2.86275,2.86009,2.86228,9750000.0
2009-08-21 20:06:00,2.85961,2.86284,2.85961,2.86284,13380000.0
2009-08-21 20:07:00,2.85921,2.86292,2.85921,2.8612,12000000.0
2009-08-21 20:08:00,2.86272,2.86329,2.8609,2.86108,5750000.0
2009-08-21 20:09:00,2.86201,2.86304,2.8578,2.8578,9250000.0
2009-08-21 20:10:00,2.86195,2.86221,2.85942,2.86221,6000000.0
2009-08-21 20:11:00,2.86336,2.86336,2.85913,2.86028,7000000.0
2009-08-21 20:12:00,2.85985,2.8631,2.85752,2.85752,10500000.0
2009-08-21 20:13:00,2.86203,2.86377,2.85858,2.86196,13250000.0
2009-08-21 20:14:00,2.86145,2.86278,2.86019,2.86277,8000000.0
2009-08-21 20:15:00,2.86116,2.86238,2.85888,2.86083,8250000.0
2009-08-21 20:16:00,2.85864,2.86198,2.8576,2.86198,7510000.0
2009-08-21 20:17:00,2.86061,2.86295,2.85598,2.86066,10000000.0
2009-08-21 20:18:00,2.85694,2.86311,2.85694,2.86265,10000000.0
2009-08-21 20:19:00,2.86059,2.8632,2.85833,2.85833,12000000.0
2009-08-21 20:20:00,2.85942,2.86376,2.85815,2.86278,17750000.0
2009-08-21 20:21:00,2.86106,2.86254,2.85972,2.85972,8000000.0
2009-08-21 20:22:00,2.85875,2.86319,2.85778,2.86092,12130000.0
2009-08-21 20:23:00,2.86116,2.86226,2.85795,2.86122,8500000.0
2009-08-21 20:24:00,2.86093,2.86204,2.85971,2.85987,5250000.0
2009-08-21 20:25:00,2.86033,2.86314,2.85841,2.86006,10250000.0
2009-08-21 20:26:00,2.86206,2.8625,2.85803,2.861,14000000.0
2009-08-21 20:27:00,2.86172,2.86252,2.85697,2.85898,11630000.0
2009-08-21 20:28:00,2.85898,2.86231,2.85709,2.85921,10250000.0
2009-08-21 20:29:00,2.85847,2.86161,2.85481,2.85481,7500000.0
2009-08-21 20:30:00,2.85919,2.86223,2.8562,2.85918,17000000.0
2009-08-21 20:31:00,2.86091,2.86249,2.85728,2.85968,11010000.0
2009-08-21 20:32:00,2.86082,2.86161,2.85795,2.86008,13130000.0
2009-08-21 20:33:00,2.85968,2.86491,2.85802,2.8595,14750000.0
2009-08-21 20:34:00,2.86004,2.86335,2.85832,2.86335,13000000.0
2009-08-21 20:35:00,2.86132,2.86362,2.85729,2.85989,9000000.0
2009-08-21 20:36:00,2.86101,2.86183,2.85901,2.86024,8750000.0
2009-08-21 20:37:00,2.85738,2.86185,2.85738,2.85873,5500000.0
2009-08-21 20:38:00,2.85951,2.86452,2.85722,2.86156,14380000.0
2009-08-21 20:39:00,2.86441,2.86492,2.86026,2.86481,12500000.0
2009-08-21 20:40:00,2.85952,2.86477,2.85952,2.86226,12000000.0
2009-08-21 20:41:00,2.86521,2.86521,2.86158,2.86271,11000000.0
2009-08-21 20:42:00,2.86413,2.86541,2.85951,2.86287,10250000.0
2009-08-21 20:43:00,2.8621,2.8646,2.86111,2.86398,7750000.0
2009-08-21 20:44:00,2.8635,2.8635,2.85917,2.85948,10000000.0
2009-08-21 20:45:00,2.85645,2.86242,2.85645,2.86242,7000000.0
2009-08-21 20:46:00,2.85934,2.86275,2.85934,2.86246,10750000.0
2009-08-21 20:47:00,2.862,2.86286,2.85703,2.85703,13500000.0
2009-08-21 20:48:00,2.86176,2.86176,2.8575,2.85807,7750000.0
2009-08-21 20:49:00,2.85851,2.86271,2.8561,2.8561,9000000.0
2009-08-21 20:50:00,2.86068,2.8623,2.85792,2.85857,5630000.0
2009-08-21 20:51:00,2.86218,2.86331,2.86015,2.86193,16880000.0
2009-08-21 20:52:00,2.86229,2.86342,2.85782,2.85984,5500000.0
2009-08-21 20:53:00,2.86028,2.86256,2.85846,2.86174,9250000.0
2009-08-21 20:54:00,2.86176,2.86176,2.85877,2.86,5000000.0
2009-08-21 20:55:00,2.86252,2.86252,2.85949,2.8604,7750000.0
2009-08-21 20:56:00,2.86029,2.86322,2.85983,2.86073,12000000.0
2009-08-21 20:57:00,2.86044,2.86241,2.85729,2.8614,16500000.0
2009-08-21 20:58:00,2.86056,2.86199,2.85954,2.86166,11000000.0
2009-08-21 20:59:00,2.86045,2.86142,2.85799,2.85992,8000000.0
2009-08-21 21:00:00,2.85844,2.86189,2.85713,2.86143,13750000.0
2009-08-21 21:01:00,2.85799,2.86146,2.85799,2.85988,8000000.0
2009-08-21 21:02:00,2.85917,2.8615,2.85868,2.85868,9750000.0
2009-08-21 21:03:00,2.85948,2.86104,2.85879,2.85879,5500000.0
2009-08-21 21:04:00,2.85835,2.86007,2.85566,2.85566,9250000.0
2009-08-21 21:05:00,2.85781,2.86031,2.85628,2.8598,12750000.0
2009-08-21 21:06:00,2.85804,2.86033,2.85729,2.85837,7750000.0
2009-08-21 21:07:00,2.85809,2.8607,2.85809,2.85852,7750000.0
2009-08-21 21:08:00,2.8585,2.86086,2.85568,2.8596,11500000.0
2009-08-21 21:09:00,2.859,2.8598,2.8552,2.85814,10000000.0
2009-08-21 21:10:00,2.85737,2.86184,2.85737,2.85889,15380000.0
2009-08-21 21:11:00,2.85803,2.85815,2.85559,2.85719,6500000.0
2009-08-21 21:12:00,2.85814,2.86048,2.85667,2.85667,10750000.0
2009-08-21 21:13:00,2.86105,2.86105,2.85484,2.85791,7250000.0
2009-08-21 21:14:00,2.85785,2.86045,2.85619,2.85704,8630000.0
2009-08-21 21:15:00,2.8595,2.86044,2.85464,2.85464,6500000.0
2009-08-21 21:16:00,2.85697,2.85983,2.85597,2.85772,10000000.0
2009-08-21 21:17:00,2.85734,2.85944,2.85493,2.85747,13500000.0
2009-08-21 21:18:00,2.85879,2.8594,2.85613,2.85752,8750000.0
2009-08-21 21:19:00,2.85621,2.85996,2.85291,2.85697,8250000.0
2009-08-21 21:20:00,2.85764,2.85933,2.8559,2.85897,10630000.0
2009-08-21 21:21:00,2.85803,2.85963,2.8541,2.85897,12000000.0
2009-08-21 21:22:00,2.85823,2.85948,2.85332,2.85731,15380000.0
2009-08-21 21:23:00,2.85712,2.85912,2.85429,2.85683,10750000.0
2009-08-21 21:24:00,2.85883,2.86001,2.8551,2.85883,12380000.0
2009-08-21 21:25:00,2.85568,2.85898,2.85466,2.85823,11130000.0
2009-08-21 21:26:00,2.85318,2.85775,2.85318,2.85501,3750000.0
2009-08-21 21:27:00,2.8553,2.85992,2.8553,2.85806,5000000.0
2009-08-21 21:28:00,2.85673,2.85917,2.85493,2.85791,12750000.0
2009-08-21 21:29:00,2.85707,2.8595,2.8554,2.8554,6750000.0
2009-08-21 21:30:00,2.85602,2.8588,2.8542,2.85602,8500000.0
2009-08-21 21:31:00,2.85807,2.8613,2.85772,2.85772,11750000.0
2009-08-21 21:32:00,2.85664,2.86021,2.85664,2.85972,7500000.0
2009-08-21 21:33:00,2.85663,2.8604,2.85451,2.85954,12000000.0
2009-08-21 21:34:00,2.8591,2.86121,2.8562,2.85913,16500000.0
2009-08-21 21:35:00,2.85761,2.8603,2.85541,2.85571,10880000.0
2009-08-21 21:36:00,2.85739,2.86073,2.8562,2.8585,10750000.0
2009-08-21 21:37:00,2.86022,2.86055,2.85568,2.86003,7750000.0
2009-08-21 21:38:00,2.85965,2.86127,2.85634,2.85634,9380000.0
2009-08-21 21:39:00,2.85972,2.86093,2.85512,2.85512,13250000.0
2009-08-21 21:40:00,2.85846,2.85973,2.85285,2.85482,7750000.0
2009-08-21 21:41:00,2.85737,2.86064,2.85597,2.85982,7750000.0
2009-08-21 21:42:00,2.85708,2.85933,2.85708,2.85836,9630000.0
2009-08-21 21:43:00,2.85825,2.86042,2.85609,2.85863,5630000.0
2009-08-21 21:44:00,2.85994,2.86028,2.85599,2.85858,7000000.0
2009-08-21 21:45:00,2.85684,2.85998,2.85523,2.85648,14000000.0
2009-08-21 21:46:00,2.85646,2.86113,2.85646,2.8591,11880000.0
2009-08-21 21:47:00,2.85906,2.86022,2.85568,2.86022,8250000.0
2009-08-21 21:48:00,2.85841,2.8619,2.85641,2.8585,11500000.0
2009-08-21 21:49:00,2.8599,2.86065,2.85552,2.85552,6250000.0
2009-08-21 21:50:00,2.85663,2.85913,2.85535,2.85536,4000000.0
2009-08-21 21:51:00,2.85727,2.86105,2.85553,2.8576,7760000.0
2009-08-21 21:52:00,2.86147,2.86147,2.85838,2.85995,7250000.0
2009-08-21 21:53:00,2.85842,2.861,2.85842,2.85938,12250000.0
2009-08-21 21:54:00,2.8601,2.86188,2.85612,2.86088,9750000.0
2009-08-21 21:55:00,2.86092,2.86195,2.85804,2.85804,18250000.0
2009-08-21 21:56:00,2.85967,2.86327,2.85967,2.86109,5000000.0
2009-08-21 21:57:00,2.85879,2.8605,2.85741,2.8605,13130000.0
2009-08-21 21:58:00,2.85976,2.86137,2.85852,2.86073,19630000.0
2009-08-21 21:59:00,2.8592,2.86376,2.85902,2.85915,9380000.0
2009-08-21 22:00:00,2.85948,2.86245,2.85469,2.85469,19130000.0
2009-08-21 22:01:00,2.8547,2.86105,2.8547,2.86041,19750000.0
2009-08-21 22:02:00,2.85882,2.86109,2.85448,2.85997,23750000.0
2009-08-21 22:03:00,2.85614,2.86059,2.85296,2.85806,16880000.0
2009-08-21 22:04:00,2.85979,2.86296,2.85712,2.85792,23010000.0
2009-08-21 22:05:00,2.85462,2.8601,2.85399,2.85986,16130000.0
2009-08-21 22:06:00,2.859,2.86234,2.85667,2.859,17630000.0
2009-08-21 22:07:00,2.85724,2.85994,2.85279,2.85279,17750000.0
2009-08-21 22:08:00,2.85702,2.85988,2.85438,2.85767,25260000.0
2009-08-21 22:09:00,2.85419,2.85925,2.85419,2.85844,18130000.0
2009-08-21 22:10:00,2.85418,2.85914,2.85418,2.85806,23250000.0
2009-08-21 22:11:00,2.85578,2.86051,2.85447,2.85715,19880000.0
2009-08-21 22:12:00,2.85743,2.85981,2.85469,2.85884,23260000.0
2009-08-21 22:13:00,2.85878,2.85895,2.85424,2.85742,21750000.0
2009-08-21 22:14:00,2.85806,2.85892,2.85623,2.85636,12130000.0
2009-08-21 22:15:00,2.85643,2.85888,2.85376,2.85742,11500000.0
2009-08-21 22:16:00,2.85734,2.86044,2.85391,2.85749,29260000.0
2009-08-21 22:17:00,2.85367,2.85929,2.85367,2.8589,10250000.0
2009-08-21 22:18:00,2.85483,2.8577,2.85441,2.85652,13880000.0
2009-08-21 22:19:00,2.857,2.8597,2.85647,2.85716,20880000.0
2009-08-21 22:20:00,2.85508,2.86022,2.85508,2.86022,13130000.0
2009-08-21 22:21:00,2.86022,2.86022,2.85586,2.85946,16500000.0
2009-08-21 22:22:00,2.85564,2.85967,2.85564,2.85678,14250000.0
2009-08-21 22:23:00,2.85875,2.86002,2.85394,2.86002,17500000.0
2009-08-21 22:24:00,2.85397,2.86163,2.85397,2.85673,22500000.0
2009-08-21 22:25:00,2.85986,2.86034,2.85448,2.85774,21000000.0
2009-08-21 22:26:00,2.86161,2.86161,2.85483,2.85833,23130000.0
2009-08-21 22:27:00,2.85842,2.85991,2.85599,2.85893,14250000.0
2009-08-21 22:28:00,2.85808,2.86031,2.85739,2.85977,17250000.0
2009-08-21 22:29:00,2.85872,2.86079,2.85607,2.85607,15500000.0
2009-08-21 22:30:00,2.85964,2.86092,2.85681,2.85681,10500000.0
2009-08-21 22:31:00,2.85867,2.8618,2.85497,2.85951,18750000.0
2009-08-21 22:32:00,2.85848,2.86135,2.85532,2.86109,14380000.0
2009-08-21 22:33:00,2.85994,2.86116,2.85706,2.8609,24750000.0
2009-08-21 22:34:00,2.85632,2.86215,2.85532,2.86164,15250000.0
2009-08-21 22:35:00,2.8604,2.86209,2.85583,2.86075,20250000.0
2009-08-21 22:36:00,2.86097,2.86097,2.85702,2.85909,14750000.0
2009-08-21 22:37:00,2.85773,2.86259,2.85773,2.86046,16880000.0
2009-08-21 22:38:00,2.86027,2.86207,2.85755,2.86184,16750000.0
2009-08-21 22:39:00,2.85992,2.86174,2.85707,2.86109,17880000.0
2009-08-21 22:40:00,2.86201,2.86473,2.85964,2.85964,19500000.0
2009-08-21 22:41:00,2.85871,2.86302,2.85787,2.86141,24010000.0
2009-08-21 22:42:00,2.85997,2.86219,2.85841,2.86149,15380000.0
2009-08-21 22:43:00,2.86162,2.86315,2.85876,2.85876,21760000.0
2009-08-21 22:44:00,2.8621,2.86407,2.85765,2.8623,21500000.0
2009-08-21 22:45:00,2.8626,2.86273,2.86047,2.86193,21000000.0
2009-08-21 22:46:00,2.86133,2.86349,2.8561,2.8561,17250000.0
2009-08-21 22:47:00,2.86143,2.86192,2.85755,2.86192,12750000.0
2009-08-21 22:48:00,2.86128,2.86492,2.8582,2.86095,18380000.0
2009-08-21 22:49:00,2.8604,2.86132,2.85791,2.85872,14010000.0
2009-08-21 22:50:00,2.85952,2.86035,2.85633,2.85988,23510000.0
2009-08-21 22:51:00,2.86032,2.86072,2.85584,2.85844,16270000.0
2009-08-21 22:52:00,2.86013,2.86024,2.85577,2.85951,24000000.0
2009-08-21 22:53:00,2.8574,2.86269,2.8574,2.86116,15130000.0
2009-08-21 22:54:00,2.85885,2.86126,2.85651,2.85978,14380000.0
2009-08-21 22:55:00,2.8597,2.8599,2.85663,2.8598,18500000.0
2009-08-21 22:56:00,2.8598,2.862,2.85523,2.85834,20380000.0
2009-08-21 22:57:00,2.85545,2.85878,2.85545,2.85758,20380000.0
2009-08-21 22:58:00,2.85767,2.85767,2.85289,2.85741,25510000.0
2009-08-21 22:59:00,2.85772,2.85956,2.85643,2.85923,22000000.0
2009-08-23 23:00:00,2.85679,2.86036,2.85451,2.85682,6750000.0
2009-08-23 23:01:00,2.85835,2.86261,2.85835,2.85917,10250000.0
2009-08-23 23:03:00,2.86007,2.86187,2.85817,2.86171,6000000.0
2009-08-23 23:05:00,2.8573,2.86056,2.85495,2.85613,8250000.0
2009-08-23 23:06:00,2.85737,2.85792,2.8534,2.85562,5750000.0
2009-08-23 23:07:00,2.85775,2.86081,2.85599,2.86081,8750000.0
2009-08-23 23:08:00,2.85745,2.8608,2.85328,2.8608,7750000.0
2009-08-23 23:09:00,2.85506,2.8569,2.85251,2.85658,8000000.0
2009-08-23 23:10:00,2.85495,2.85934,2.85495,2.85789,13250000.0
2009-08-23 23:11:00,2.85692,2.85692,2.85447,2.85632,8130000.0
2009-08-23 23:12:00,2.85294,2.85868,2.85294,2.85628,9750000.0
2009-08-23 23:13:00,2.85611,2.85791,2.85376,2.85376,10750000.0
2009-08-23 23:14:00,2.8559,2.85592,2.85378,2.85592,5750000.0
2009-08-23 23:15:00,2.85562,2.85613,2.85223,2.85582,7000000.0
2009-08-23 23:16:00,2.85709,2.85935,2.85702,2.85702,7000000.0
2009-08-23 23:17:00,2.85566,2.8557,2.85357,2.85569,8750000.0
2009-08-23 23:18:00,2.85952,2.85952,2.85273,2.85628,7250000.0
2009-08-23 23:19:00,2.85991,2.86048,2.85562,2.85991,7880000.0
2009-08-23 23:24:00,2.85582,2.85658,2.85415,2.85598,12750000.0
2009-08-23 23:25:00,2.85988,2.86023,2.85823,2.86022,7500000.0
2009-08-23 23:27:00,2.85772,2.86047,2.85492,2.8599,8510000.0
2009-08-23 23:28:00,2.86002,2.86062,2.85647,2.85822,8000000.0
2009-08-23 23:29:00,2.85575,2.85637,2.85343,2.85582,9500000.0
2009-08-23 23:30:00,2.85673,2.8576,2.85311,2.85585,12500000.0
2009-08-23 23:31:00,2.85622,2.85669,2.85416,2.85597,12630000.0
2009-08-23 23:32:00,2.85861,2.85943,2.85598,2.85767,10750000.0
2009-08-23 23:33:00,2.85638,2.85641,2.85445,2.85625,9750000.0
2009-08-23 23:34:00,2.85543,2.85912,2.85543,2.85908,5500000.0
2009-08-23 23:35:00,2.8565,2.85661,2.8539,2.8539,8750000.0
2009-08-23 23:36:00,2.85838,2.85942,2.85582,2.85902,14630000.0
2009-08-23 23:41:00,2.85667,2.85667,2.85498,2.85603,10500000.0
2009-08-23 23:43:00,2.85864,2.85902,2.85864,2.85875,5500000.0
2009-08-23 23:48:00,2.85942,2.85948,2.8551,2.85773,9000000.0
2009-08-23 23:54:00,2.85894,2.85902,2.85553,2.85678,6880000.0
2009-08-23 23:55:00,2.85882,2.85913,2.85703,2.8588,6130000.0
2009-08-23 23:56:00,2.85538,2.85673,2.85198,2.85547,8750000.0
2009-08-23 23:57:00,2.85642,2.85791,2.85373,2.85717,6000000.0
2009-08-23 23:58:00,2.85574,2.85659,2.85302,2.85579,16130000.0
2009-08-23 23:59:00,2.85635,2.85847,2.85321,2.85847,11250000.0
2009-08-24 00:00:00,2.85279,2.85686,2.85259,2.85308,7880000.0
2009-08-24 00:01:00,2.85606,2.85801,2.85521,2.85531,9000000.0
2009-08-24 00:02:00,2.85667,2.85735,2.85347,2.85665,6250000.0
2009-08-24 00:03:00,2.85744,2.85801,2.85651,2.85721,6250000.0
2009-08-24 00:04:00,2.85664,2.85914,2.8536,2.85914,8500000.0
2009-08-24 00:05:00,2.8564,2.85665,2.85298,2.8557,8500000.0
2009-08-24 00:06:00,2.85644,2.85889,2.85644,2.85727,9000000.0
2009-08-24 00:07:00,2.85707,2.85707,2.85305,2.85695,10000000.0
2009-08-24 00:08:00,2.85692,2.85872,2.85574,2.85712,6000000.0
2009-08-24 00:09:00,2.85753,2.85786,2.85736,2.85773,7000000.0
2009-08-24 00:10:00,2.85675,2.85695,2.85503,2.85658,7250000.0
2009-08-24 00:11:00,2.85613,2.85742,2.85297,2.85742,8750000.0
2009-08-24 00:12:00,2.85906,2.85906,2.85683,2.85683,9510000.0
2009-08-24 00:13:00,2.85656,2.85941,2.85615,2.85941,7500000.0
2009-08-24 00:16:00,2.85663,2.85727,2.85414,2.85513,12500000.0
2009-08-24 00:17:00,2.85757,2.85988,2.85691,2.85988,12750000.0
2009-08-24 00:21:00,2.851,2.85855,2.851,2.85717,5250000.0
2009-08-24 00:22:00,2.85661,2.85831,2.85636,2.85636,9250000.0
2009-08-24 00:23:00,2.85363,2.85785,2.85363,2.85719,11000000.0
2009-08-24 00:24:00,2.85982,2.85982,2.85698,2.85982,9000000.0
2009-08-24 00:25:00,2.85513,2.85733,2.85343,2.85343,7130000.0
2009-08-24 00:26:00,2.85745,2.85953,2.85601,2.85953,9000000.0
2009-08-24 00:27:00,2.85708,2.85758,2.85374,2.85758,9500000.0
2009-08-24 00:28:00,2.85685,2.85841,2.85396,2.85753,15500000.0
2009-08-24 00:29:00,2.85669,2.85844,2.85372,2.85404,9750000.0
2009-08-24 00:30:00,2.85857,2.85857,2.85365,2.85625,10750000.0
2009-08-24 00:31:00,2.85283,2.85777,2.85283,2.85414,11000000.0
2009-08-24 00:32:00,2.8553,2.85556,2.8512,2.8512,5880000.0
2009-08-24 00:33:00,2.8568,2.85805,2.85293,2.85669,7250000.0
2009-08-24 00:34:00,2.85554,2.85554,2.85221,2.85547,6000000.0
2009-08-24 00:35:00,2.85599,2.85847,2.85523,2.85523,11000000.0
2009-08-24 00:36:00,2.85521,2.85582,2.8548,2.85575,6250000.0
2009-08-24 00:37:00,2.85641,2.85825,2.85162,2.85162,5250000.0
2009-08-24 00:38:00,2.85548,2.85793,2.85232,2.85277,12880000.0
2009-08-24 00:39:00,2.85454,2.85884,2.85454,2.85656,10000000.0
2009-08-24 00:40:00,2.85618,2.85925,2.8551,2.85906,6500000.0
2009-08-24 00:41:00,2.85395,2.85616,2.85131,2.85616,8250000.0
2009-08-24 00:42:00,2.85594,2.85831,2.85115,2.85657,11000000.0
2009-08-24 00:44:00,2.85637,2.85911,2.85246,2.85911,6630000.0
2009-08-24 00:46:00,2.85899,2.85899,2.85329,2.85515,11000000.0
2009-08-24 00:47:00,2.85549,2.85702,2.85529,2.85667,10380000.0
2009-08-24 00:48:00,2.85617,2.8587,2.85425,2.85425,6750000.0
2009-08-24 00:49:00,2.85655,2.85865,2.85442,2.85865,11750000.0
2009-08-24 00:50:00,2.85659,2.85688,2.85491,2.85557,10750000.0
2009-08-24 00:51:00,2.85628,2.85707,2.85541,2.85612,9130000.0
2009-08-24 00:52:00,2.85615,2.85638,2.85413,2.85635,7000000.0
2009-08-24 00:53:00,2.8539,2.85642,2.84913,2.85432,14750000.0
2009-08-24 00:54:00,2.85646,2.85658,2.85125,2.85125,8500000.0
2009-08-24 00:55:00,2.8554,2.85669,2.85286,2.85467,6500000.0
2009-08-24 00:56:00,2.85261,2.85722,2.85261,2.85671,7000000.0
2009-08-24 00:57:00,2.85328,2.85721,2.85328,2.85561,5750000.0
2009-08-24 00:58:00,2.85781,2.85834,2.85468,2.85657,8000000.0
2009-08-24 00:59:00,2.85686,2.85765,2.85436,2.85765,5500000.0
2009-08-24 01:00:00,2.85744,2.85771,2.85533,2.85747,11380000.0
2009-08-24 01:01:00,2.85726,2.85726,2.85622,2.85688,8000000.0
2009-08-24 01:02:00,2.85774,2.85811,2.8545,2.85753,7000000.0
2009-08-24 01:03:00,2.85746,2.85787,2.85433,2.85716,8500000.0
2009-08-24 01:04:00,2.85757,2.85854,2.85372,2.8582,7380000.0
2009-08-24 01:05:00,2.85866,2.85866,2.85519,2.85831,10630000.0
2009-08-24 01:06:00,2.85861,2.85916,2.85531,2.85643,9250000.0
2009-08-24 01:07:00,2.8557,2.86003,2.8557,2.85863,9500000.0
2009-08-24 01:08:00,2.8581,2.8588,2.85536,2.85536,9000000.0
2009-08-24 01:09:00,2.85802,2.85802,2.85266,2.85569,8750000.0
2009-08-24 01:10:00,2.85668,2.85891,2.85474,2.85845,8630000.0
2009-08-24 01:11:00,2.85685,2.85863,2.85533,2.85831,7630000.0
2009-08-24 01:12:00,2.8588,2.8593,2.85698,2.8593,6000000.0
2009-08-24 01:13:00,2.85867,2.85919,2.85789,2.85901,7250000.0
2009-08-24 01:14:00,2.85933,2.85933,2.85682,2.85834,11500000.0
2009-08-24 01:15:00,2.85951,2.85951,2.85695,2.85947,10250000.0
2009-08-24 01:16:00,2.8575,2.85913,2.8575,2.85905,5750000.0
2009-08-24 01:17:00,2.8595,2.8595,2.85388,2.85794,5250000.0
2009-08-24 01:18:00,2.85791,2.85797,2.85416,2.85434,6000000.0
2009-08-24 01:19:00,2.85626,2.85826,2.85567,2.8582,12000000.0
2009-08-24 01:20:00,2.85796,2.85804,2.85674,2.85678,10000000.0
2009-08-24 01:21:00,2.8567,2.85721,2.85479,2.8567,7500000.0
2009-08-24 01:22:00,2.85634,2.85673,2.85479,2.85673,6000000.0
2009-08-24 01:23:00,2.85507,2.85752,2.8529,2.8529,8750000.0
2009-08-24 01:24:00,2.85753,2.85808,2.85483,2.85763,9250000.0
2009-08-24 01:25:00,2.85711,2.85874,2.85616,2.85745,6500000.0
2009-08-24 01:26:00,2.85685,2.85732,2.85384,2.85642,7130000.0
2009-08-24 01:27:00,2.85757,2.85763,2.85369,2.85731,10000000.0
2009-08-24 01:28:00,2.85701,2.8572,2.85228,2.85657,21500000.0
2009-08-24 01:29:00,2.85758,2.85758,2.85352,2.85431,5500000.0
2009-08-24 01:30:00,2.85439,2.85845,2.85198,2.85792,8750000.0
2009-08-24 01:31:00,2.85387,2.8575,2.85387,2.85662,22500000.0
2009-08-24 01:32:00,2.85574,2.85611,2.85288,2.85575,7000000.0
2009-08-24 01:33:00,2.85795,2.86071,2.85183,2.85667,21880000.0
2009-08-24 01:34:00,2.85603,2.85667,2.85542,2.85575,6250000.0
2009-08-24 01:35:00,2.85673,2.85673,2.85619,2.85654,6500000.0
2009-08-24 01:36:00,2.8576,2.8576,2.85484,2.8569,7750000.0
2009-08-24 01:37:00,2.85685,2.85739,2.85359,2.85709,11750000.0
2009-08-24 01:38:00,2.85502,2.85787,2.85502,2.85752,5250000.0
2009-08-24 01:39:00,2.85824,2.85824,2.85447,2.85816,11750000.0
2009-08-24 01:40:00,2.85524,2.85776,2.85351,2.85776,9500000.0
2009-08-24 01:41:00,2.85712,2.85736,2.85435,2.85618,9130000.0
2009-08-24 01:42:00,2.85693,2.8576,2.85524,2.8576,8000000.0
2009-08-24 01:43:00,2.85482,2.85717,2.85482,2.85687,10250000.0
2009-08-24 01:44:00,2.85554,2.85738,2.85554,2.85695,6380000.0
2009-08-24 01:45:00,2.85708,2.8581,2.8542,2.85759,6380000.0
2009-08-24 01:46:00,2.85604,2.85815,2.85561,2.8575,6250000.0
2009-08-24 01:47:00,2.85804,2.85908,2.85423,2.85867,5630000.0
2009-08-24 01:48:00,2.85865,2.85865,2.85752,2.85762,10000000.0
2009-08-24 01:49:00,2.85798,2.85832,2.85419,2.85713,9500000.0
2009-08-24 01:50:00,2.85591,2.85833,2.85441,2.85803,8500000.0
2009-08-24 01:51:00,2.85415,2.85842,2.85415,2.85739,9500000.0
2009-08-24 01:52:00,2.85767,2.85808,2.85426,2.85738,5750000.0
2009-08-24 01:53:00,2.8561,2.85784,2.8561,2.85753,11750000.0
2009-08-24 01:54:00,2.85386,2.85878,2.85385,2.85829,8880000.0
2009-08-24 01:55:00,2.85754,2.85811,2.85428,2.85766,7380000.0
2009-08-24 01:56:00,2.85785,2.85807,2.85401,2.85743,13000000.0
2009-08-24 01:57:00,2.85428,2.85881,2.85428,2.85769,8250000.0
2009-08-24 01:58:00,2.85747,2.85747,2.85717,2.85747,5750000.0
2009-08-24 02:01:00,2.85729,2.85857,2.85685,2.85828,7500000.0
2009-08-24 02:02:00,2.85771,2.85872,2.85694,2.85842,7130000.0
2009-08-24 02:03:00,2.85823,2.85823,2.85774,2.85792,7750000.0
2009-08-24 02:04:00,2.85754,2.85815,2.85754,2.85781,5000000.0
2009-08-24 02:05:00,2.85841,2.85865,2.8542,2.8581,8500000.0
2009-08-24 02:06:00,2.85745,2.85906,2.85489,2.85489,6750000.0
2009-08-24 02:07:00,2.8575,2.85807,2.85613,2.85744,8130000.0
2009-08-24 02:08:00,2.8572,2.85722,2.85647,2.85716,5250000.0
2009-08-24 02:09:00,2.85567,2.85803,2.85567,2.85777,9250000.0
2009-08-24 02:10:00,2.8583,2.85841,2.85747,2.85747,7750000.0
2009-08-24 02:11:00,2.85625,2.85805,2.8516,2.8516,6250000.0
2009-08-24 02:12:00,2.8559,2.85788,2.85327,2.85327,11500000.0
2009-08-24 02:13:00,2.85612,2.85677,2.85273,2.85273,10750000.0
2009-08-24 02:14:00,2.85618,2.85677,2.85541,2.85617,9250000.0
2009-08-24 02:15:00,2.85616,2.85739,2.85529,2.85567,11500000.0
2009-08-24 02:16:00,2.85661,2.85661,2.8542,2.85531,9500000.0
2009-08-24 02:17:00,2.8555,2.8566,2.8555,2.85638,7000000.0
2009-08-24 02:18:00,2.85554,2.85711,2.85269,2.8563,8500000.0
2009-08-24 02:19:00,2.85273,2.85689,2.85273,2.85689,7000000.0
2009-08-24 02:20:00,2.85636,2.85636,2.85287,2.85399,10750000.0
2009-08-24 02:21:00,2.85611,2.85641,2.85423,2.85641,3750000.0
2009-08-24 02:22:00,2.85503,2.85706,2.85467,2.85467,6250000.0
2009-08-24 02:23:00,2.85295,2.8573,2.85295,2.8573,8500000.0
2009-08-24 02:24:00,2.8556,2.85664,2.85218,2.85664,6250000.0
2009-08-24 02:25:00,2.85577,2.85628,2.85476,2.85476,8500000.0
2009-08-24 02:26:00,2.85675,2.85675,2.85437,2.85615,7250000.0
2009-08-24 02:27:00,2.85633,2.85752,2.85489,2.85696,8880000.0
2009-08-24 02:28:00,2.85646,2.85657,2.85222,2.85585,10880000.0
2009-08-24 02:29:00,2.85622,2.857,2.85254,2.85566,10750000.0
2009-08-24 02:30:00,2.85681,2.85753,2.8532,2.85682,8750000.0
2009-08-24 02:31:00,2.85697,2.85715,2.85521,2.85632,7380000.0
2009-08-24 02:32:00,2.85645,2.85645,2.85408,2.85408,6750000.0
2009-08-24 02:33:00,2.85496,2.85728,2.85496,2.8567,10000000.0
2009-08-24 02:34:00,2.85642,2.85649,2.85293,2.85593,9000000.0
2009-08-24 02:35:00,2.85642,2.85642,2.85456,2.85568,7500000.0
2009-08-24 02:36:00,2.85529,2.85554,2.84941,2.85271,8750000.0
2009-08-24 02:37:00,2.85443,2.85443,2.84958,2.85368,7250000.0
2009-08-24 02:38:00,2.85248,2.85448,2.85248,2.85425,7250000.0
2009-08-24 02:39:00,2.85282,2.85559,2.85282,2.85344,7010000.0
2009-08-24 02:40:00,2.85484,2.85546,2.8519,2.85546,13750000.0
2009-08-24 02:41:00,2.85551,2.85553,2.85284,2.85505,7750000.0
2009-08-24 02:42:00,2.85491,2.85499,2.85148,2.85367,8250000.0
2009-08-24 02:43:00,2.85571,2.85574,2.85221,2.85394,6130000.0
2009-08-24 02:44:00,2.85393,2.85501,2.8515,2.8549,7000000.0
2009-08-24 02:45:00,2.8552,2.8552,2.85296,2.85457,5510000.0
2009-08-24 02:46:00,2.85544,2.85588,2.85495,2.85588,6250000.0
2009-08-24 02:47:00,2.85483,2.85567,2.85186,2.85521,7000000.0
2009-08-24 02:48:00,2.85498,2.85522,2.85135,2.85135,6260000.0
2009-08-24 02:49:00,2.85541,2.85541,2.85181,2.85181,7500000.0
2009-08-24 02:50:00,2.85518,2.85554,2.85288,2.85322,9000000.0
2009-08-24 02:51:00,2.85503,2.85503,2.85425,2.8543,5750000.0
2009-08-24 02:52:00,2.85479,2.85564,2.85342,2.85564,11380000.0
2009-08-24 02:53:00,2.85514,2.85602,2.85373,2.85599,7750000.0
2009-08-24 02:54:00,2.85339,2.85715,2.85241,2.85645,6630000.0
2009-08-24 02:55:00,2.85622,2.85622,2.85016,2.85429,8250000.0
2009-08-24 02:56:00,2.85617,2.85623,2.85495,2.85541,4500000.0
2009-08-24 02:57:00,2.85634,2.85772,2.85317,2.85529,8630000.0
2009-08-24 02:58:00,2.85635,2.85674,2.85415,2.85415,11630000.0
2009-08-24 02:59:00,2.85418,2.85628,2.85418,2.85624,6250000.0
2009-08-24 03:00:00,2.85619,2.85635,2.85165,2.85454,7760000.0
2009-08-24 03:01:00,2.85642,2.85642,2.8537,2.8537,7500000.0
2009-08-24 03:02:00,2.85534,2.85591,2.85385,2.85591,10000000.0
2009-08-24 03:03:00,2.8557,2.86216,2.8557,2.85735,6250000.0
2009-08-24 03:04:00,2.85035,2.85595,2.85035,2.85415,10250000.0
2009-08-24 03:05:00,2.85386,2.85644,2.85386,2.85644,12500000.0
2009-08-24 03:06:00,2.85613,2.85617,2.85281,2.85617,6630000.0
2009-08-24 03:07:00,2.85606,2.85726,2.85347,2.85597,8500000.0
2009-08-24 03:08:00,2.85636,2.85656,2.85571,2.85579,3750000.0
2009-08-24 03:09:00,2.85713,2.8576,2.85276,2.85664,6250000.0
2009-08-24 03:10:00,2.85607,2.85753,2.85417,2.85547,7000000.0
2009-08-24 03:11:00,2.85638,2.85648,2.85448,2.85448,6630000.0
2009-08-24 03:12:00,2.85636,2.85685,2.85529,2.85529,6500000.0
2009-08-24 03:13:00,2.85607,2.85693,2.85359,2.85516,6250000.0
2009-08-24 03:14:00,2.85536,2.85559,2.85352,2.85549,9750000.0
2009-08-24 03:15:00,2.85501,2.85541,2.85128,2.85232,8880000.0
2009-08-24 03:16:00,2.85459,2.85491,2.85222,2.85379,8250000.0
2009-08-24 03:17:00,2.85551,2.85635,2.8546,2.8546,8500000.0
2009-08-24 03:18:00,2.85604,2.85663,2.85356,2.85663,11380000.0
2009-08-24 03:19:00,2.85656,2.85717,2.85548,2.85629,7750000.0
2009-08-24 03:20:00,2.85572,2.85908,2.85393,2.85662,7500000.0
2009-08-24 03:21:00,2.85589,2.85611,2.85302,2.8561,7500000.0
2009-08-24 03:22:00,2.85656,2.85657,2.85474,2.85524,8250000.0
2009-08-24 03:23:00,2.85563,2.85877,2.85563,2.85695,8000000.0
2009-08-24 03:24:00,2.85668,2.85717,2.85453,2.85596,4000000.0
2009-08-24 03:25:00,2.85782,2.85782,2.8534,2.85635,7750000.0
2009-08-24 03:26:00,2.85631,2.85807,2.8519,2.85457,7000000.0
2009-08-24 03:27:00,2.8559,2.8559,2.85248,2.8531,6250000.0
2009-08-24 03:28:00,2.8571,2.8571,2.85223,2.85598,9750000.0
2009-08-24 03:29:00,2.85258,2.85615,2.85258,2.85581,7500000.0
2009-08-24 03:30:00,2.85609,2.85715,2.85314,2.85314,7000000.0
2009-08-24 03:31:00,2.85566,2.8559,2.8528,2.85383,5500000.0
2009-08-24 03:32:00,2.85554,2.85663,2.85536,2.85614,7500000.0
2009-08-24 03:33:00,2.85606,2.85683,2.8532,2.85683,6250000.0
2009-08-24 03:34:00,2.85471,2.8577,2.85292,2.85765,7000000.0
2009-08-24 03:35:00,2.85702,2.85912,2.85503,2.85699,7750000.0
2009-08-24 03:36:00,2.85368,2.85736,2.85368,2.85731,8500000.0
2009-08-24 03:37:00,2.85726,2.85867,2.85724,2.85724,5750000.0
2009-08-24 03:38:00,2.85689,2.85818,2.85485,2.85645,5750000.0
2009-08-24 03:39:00,2.85691,2.85819,2.85375,2.85375,5750000.0
2009-08-24 03:40:00,2.85653,2.85722,2.85466,2.85672,7250000.0
2009-08-24 03:41:00,2.85652,2.85758,2.85386,2.85428,9000000.0
2009-08-24 03:42:00,2.85628,2.85779,2.85517,2.85713,6500000.0
2009-08-24 03:43:00,2.85801,2.85803,2.85416,2.85803,5250000.0
2009-08-24 03:44:00,2.85621,2.85906,2.8543,2.85906,7000000.0
2009-08-24 03:45:00,2.8572,2.85913,2.85478,2.85634,8500000.0
2009-08-24 03:46:00,2.85835,2.85885,2.85609,2.85795,9000000.0
2009-08-24 03:47:00,2.85755,2.85755,2.85373,2.85728,9130000.0
2009-08-24 03:48:00,2.85824,2.85824,2.85602,2.85728,8510000.0
2009-08-24 03:49:00,2.85654,2.85729,2.8565,2.8565,6000000.0
2009-08-24 03:50:00,2.85699,2.85758,2.85342,2.85698,6000000.0
2009-08-24 03:51:00,2.85633,2.85678,2.85228,2.85678,4500000.0
2009-08-24 03:52:00,2.85472,2.85777,2.85472,2.85754,7500000.0
2009-08-24 03:53:00,2.85812,2.85895,2.85369,2.85721,6760000.0
2009-08-24 03:54:00,2.85529,2.85798,2.85378,2.85798,12880000.0
2009-08-24 03:55:00,2.85826,2.85872,2.85693,2.85794,7250000.0
2009-08-24 03:56:00,2.8581,2.85832,2.8572,2.8575,7250000.0
2009-08-24 03:57:00,2.85811,2.85905,2.85675,2.85772,9000000.0
2009-08-24 03:58:00,2.8576,2.85764,2.85583,2.85657,7130000.0
2009-08-24 03:59:00,2.85762,2.85857,2.85736,2.85736,5000000.0
2009-08-24 04:00:00,2.85748,2.85772,2.85434,2.85772,7500000.0
2009-08-24 04:01:00,2.8578,2.85898,2.85672,2.85854,5880000.0
2009-08-24 04:02:00,2.85859,2.85924,2.85491,2.85818,7500000.0
2009-08-24 04:03:00,2.85747,2.85895,2.85648,2.85895,8500000.0
2009-08-24 04:04:00,2.8579,2.8593,2.8579,2.85869,6750000.0
2009-08-24 04:05:00,2.85641,2.85909,2.85641,2.85845,5500000.0
2009-08-24 04:06:00,2.85966,2.86005,2.85827,2.85841,8750000.0
2009-08-24 04:07:00,2.85806,2.85817,2.85637,2.85777,12000000.0
2009-08-24 04:08:00,2.85846,2.85942,2.85646,2.85753,6630000.0
2009-08-24 04:09:00,2.85861,2.85861,2.85566,2.8573,11000000.0
2009-08-24 04:10:00,2.85782,2.8585,2.85474,2.85684,7500000.0
2009-08-24 04:11:00,2.85716,2.8587,2.8542,2.8587,5500000.0
2009-08-24 04:12:00,2.8543,2.85869,2.8543,2.85857,7750000.0
2009-08-24 04:13:00,2.85898,2.85898,2.85356,2.85751,8500000.0
2009-08-24 04:14:00,2.85565,2.85774,2.85565,2.85747,6250000.0
2009-08-24 04:15:00,2.85676,2.85778,2.85383,2.85538,7750000.0
2009-08-24 04:16:00,2.85616,2.85773,2.8537,2.8537,5880000.0
2009-08-24 04:17:00,2.85656,2.85747,2.85339,2.85567,9130000.0
2009-08-24 04:18:00,2.85509,2.85729,2.85509,2.85729,3750000.0
2009-08-24 04:19:00,2.85576,2.85724,2.85238,2.85652,7750000.0
2009-08-24 04:20:00,2.85482,2.85772,2.85342,2.85451,6500000.0
2009-08-24 04:21:00,2.85423,2.8586,2.85423,2.85776,7750000.0
2009-08-24 04:22:00,2.85794,2.85794,2.85527,2.85712,9000000.0
2009-08-24 04:23:00,2.85703,2.85778,2.85515,2.85754,9000000.0
2009-08-24 04:24:00,2.85694,2.85927,2.85595,2.85782,6130000.0
2009-08-24 04:25:00,2.85418,2.85828,2.85418,2.85664,8250000.0
2009-08-24 04:26:00,2.85755,2.85952,2.85755,2.85946,4000000.0
2009-08-24 04:27:00,2.85802,2.85876,2.8564,2.85781,6000000.0
2009-08-24 04:28:00,2.85867,2.86029,2.85561,2.85851,8250000.0
2009-08-24 04:29:00,2.85899,2.85899,2.8566,2.85837,7500000.0
2009-08-24 04:30:00,2.85709,2.85896,2.8569,2.85868,7750000.0
2009-08-24 04:31:00,2.85849,2.85915,2.85612,2.85807,8250000.0
2009-08-24 04:32:00,2.85811,2.85859,2.85361,2.85361,5500000.0
2009-08-24 04:33:00,2.85477,2.858,2.85477,2.85676,7750000.0
2009-08-24 04:34:00,2.85777,2.8583,2.85548,2.85706,7000000.0
2009-08-24 04:35:00,2.85769,2.85881,2.85749,2.85751,5250000.0
2009-08-24 04:36:00,2.85354,2.85822,2.85354,2.85813,4750000.0
2009-08-24 04:37:00,2.85713,2.85828,2.85642,2.8574,6130000.0
2009-08-24 04:38:00,2.8559,2.85942,2.8559,2.85851,8500000.0
2009-08-24 04:39:00,2.85857,2.85857,2.85659,2.85716,5250000.0
2009-08-24 04:40:00,2.85865,2.85895,2.85467,2.85838,7250000.0
2009-08-24 04:41:00,2.85913,2.85913,2.85779,2.85779,10750000.0
2009-08-24 04:42:00,2.859,2.859,2.85665,2.85817,7500000.0
2009-08-24 04:43:00,2.85824,2.85928,2.85611,2.85916,5500000.0
2009-08-24 04:44:00,2.85872,2.85872,2.85432,2.85432,4000000.0
2009-08-24 04:45:00,2.86004,2.8614,2.85519,2.85933,22250000.0
2009-08-24 04:46:00,2.85762,2.85841,2.8549,2.85791,12500000.0
2009-08-24 04:47:00,2.85709,2.85909,2.85419,2.85904,16250000.0
2009-08-24 04:48:00,2.85833,2.85998,2.85382,2.85923,17000000.0
2009-08-24 04:49:00,2.8593,2.85983,2.85527,2.85527,16750000.0
2009-08-24 04:50:00,2.85936,2.86036,2.85559,2.85988,15250000.0
2009-08-24 04:51:00,2.86005,2.86005,2.85538,2.85859,23250000.0
2009-08-24 04:52:00,2.85867,2.85912,2.85552,2.85702,16380000.0
2009-08-24 04:53:00,2.85905,2.85905,2.85484,2.85874,19000000.0
2009-08-24 04:54:00,2.85996,2.85996,2.85698,2.8588,11130000.0
2009-08-24 04:55:00,2.85448,2.85902,2.85448,2.85902,20500000.0
2009-08-24 04:56:00,2.85718,2.86012,2.85446,2.85978,23000000.0
2009-08-24 04:57:00,2.85887,2.86044,2.85524,2.85524,10500000.0
2009-08-24 04:58:00,2.85975,2.85975,2.85578,2.8589,17880000.0
2009-08-24 04:59:00,2.85948,2.85977,2.85653,2.85832,15750000.0
2009-08-24 05:00:00,2.859,2.85967,2.85573,2.85967,9750000.0
2009-08-24 05:01:00,2.85808,2.85874,2.85361,2.85849,10000000.0
2009-08-24 05:02:00,2.85681,2.86018,2.85675,2.85938,19130000.0
2009-08-24 05:03:00,2.85751,2.85901,2.85538,2.8588,8750000.0
2009-08-24 05:04:00,2.85954,2.86008,2.85622,2.85826,12380000.0
2009-08-24 05:05:00,2.85926,2.8599,2.85578,2.85916,17380000.0
2009-08-24 05:06:00,2.85898,2.86007,2.85881,2.85881,10000000.0
2009-08-24 05:07:00,2.85507,2.85921,2.85507,2.8589,9500000.0
2009-08-24 05:08:00,2.85824,2.85937,2.85477,2.85848,11750000.0
2009-08-24 05:09:00,2.85467,2.8604,2.85467,2.85849,15130000.0
2009-08-24 05:10:00,2.85783,2.85922,2.85513,2.85865,17250000.0
2009-08-24 05:11:00,2.85962,2.85962,2.85717,2.85883,12750000.0
2009-08-24 05:12:00,2.859,2.8592,2.85574,2.85878,12130000.0
2009-08-24 05:13:00,2.85748,2.85919,2.85748,2.85844,9750000.0
2009-08-24 05:14:00,2.85898,2.85985,2.85705,2.85731,23750000.0
2009-08-24 05:15:00,2.85886,2.85896,2.85497,2.85583,6750000.0
2009-08-24 05:16:00,2.85529,2.85899,2.85487,2.858,14250000.0
2009-08-24 05:17:00,2.85892,2.86092,2.85567,2.85946,14750000.0
2009-08-24 05:18:00,2.85792,2.85946,2.85565,2.85891,17500000.0
2009-08-24 05:19:00,2.85922,2.85984,2.85564,2.85738,12380000.0
2009-08-24 05:20:00,2.85981,2.85986,2.85448,2.8585,10750000.0
2009-08-24 05:21:00,2.85961,2.86067,2.85583,2.8593,18000000.0
2009-08-24 05:22:00,2.85842,2.85982,2.85558,2.85795,13500000.0
2009-08-24 05:23:00,2.85917,2.86021,2.85721,2.85842,13250000.0
2009-08-24 05:24:00,2.85927,2.85973,2.8556,2.85877,11380000.0
2009-08-24 05:25:00,2.85961,2.85969,2.85698,2.8587,12630000.0
2009-08-24 05:26:00,2.85537,2.85903,2.85369,2.85871,18750000.0
2009-08-24 05:27:00,2.85941,2.85944,2.85317,2.85781,14500000.0
2009-08-24 05:28:00,2.85799,2.85937,2.85724,2.85759,15380000.0
2009-08-24 05:29:00,2.85611,2.86021,2.85611,2.8573,20880000.0
2009-08-24 05:30:00,2.85834,2.85924,2.85779,2.85822,11000000.0
2009-08-24 05:31:00,2.8583,2.86056,2.85618,2.85955,12880000.0
2009-08-24 05:32:00,2.85953,2.85967,2.8557,2.85697,10750000.0
2009-08-24 05:33:00,2.85796,2.85951,2.85436,2.85642,9500000.0
2009-08-24 05:34:00,2.85894,2.85916,2.85456,2.85815,14750000.0
2009-08-24 05:35:00,2.8594,2.85963,2.85587,2.85918,12880000.0
2009-08-24 05:36:00,2.85908,2.85984,2.8558,2.85849,9500000.0
2009-08-24 05:37:00,2.85732,2.85956,2.85361,2.85848,11250000.0
2009-08-24 05:38:00,2.85967,2.85975,2.85559,2.85971,10750000.0
2009-08-24 05:39:00,2.8592,2.85958,2.8552,2.85868,9250000.0
2009-08-24 05:40:00,2.85963,2.85974,2.85651,2.85651,10500000.0
2009-08-24 05:41:00,2.85959,2.86116,2.85828,2.85925,13750000.0
2009-08-24 05:42:00,2.85969,2.85995,2.85893,2.85893,14890000.0
2009-08-24 05:43:00,2.85845,2.86042,2.85706,2.85946,17630000.0
2009-08-24 05:44:00,2.85943,2.85951,2.85686,2.8583,18000000.0
2009-08-24 05:45:00,2.8554,2.85751,2.85245,2.85596,13750000.0
2009-08-24 05:46:00,2.85574,2.85863,2.85428,2.8552,19000000.0
2009-08-24 05:47:00,2.85522,2.85828,2.85359,2.85635,15880000.0
2009-08-24 05:48:00,2.85791,2.85791,2.85311,2.85675,13750000.0
2009-08-24 05:49:00,2.85822,2.85832,2.85436,2.85832,14500000.0
2009-08-24 05:50:00,2.85579,2.85943,2.85496,2.85664,16500000.0
2009-08-24 05:51:00,2.85757,2.85867,2.85374,2.85813,12250000.0
2009-08-24 05:52:00,2.85812,2.85812,2.85457,2.85812,14000000.0
2009-08-24 05:53:00,2.85916,2.86144,2.8558,2.85899,15250000.0
2009-08-24 05:54:00,2.85808,2.85901,2.85399,2.858,13000000.0
2009-08-24 05:55:00,2.85654,2.8589,2.85653,2.85817,12130000.0
2009-08-24 05:56:00,2.85595,2.85871,2.85445,2.85837,14000000.0
2009-08-24 05:57:00,2.85553,2.86106,2.85553,2.85897,10500000.0
2009-08-24 05:58:00,2.8588,2.86005,2.85643,2.85643,13000000.0
2009-08-24 05:59:00,2.8591,2.8593,2.85573,2.85857,18130000.0
2009-08-24 06:00:00,2.85705,2.85911,2.85488,2.85896,17880000.0
2009-08-24 06:01:00,2.85747,2.85965,2.85747,2.8592,12250000.0
2009-08-24 06:02:00,2.85842,2.85889,2.85515,2.85889,10500000.0
2009-08-24 06:03:00,2.85813,2.86139,2.85642,2.86011,13750000.0
2009-08-24 06:04:00,2.85921,2.85986,2.85408,2.85865,18130000.0
2009-08-24 06:05:00,2.8574,2.86034,2.8574,2.85906,10500000.0
2009-08-24 06:06:00,2.8585,2.86033,2.85529,2.85929,19250000.0
2009-08-24 06:07:00,2.85784,2.86117,2.85714,2.85737,14750000.0
2009-08-24 06:08:00,2.85927,2.86038,2.85741,2.85898,10880000.0
2009-08-24 06:09:00,2.85617,2.86034,2.85385,2.85986,13750000.0
2009-08-24 06:10:00,2.85971,2.86185,2.85755,2.8606,8630000.0
2009-08-24 06:11:00,2.8603,2.86202,2.85787,2.86152,13250000.0
2009-08-24 06:12:00,2.85829,2.86115,2.85495,2.8578,16500000.0
2009-08-24 06:13:00,2.8607,2.86095,2.85655,2.85847,14500000.0
2009-08-24 06:14:00,2.86028,2.86093,2.85777,2.86011,14380000.0
2009-08-24 06:15:00,2.86021,2.86021,2.8558,2.85952,12500000.0
2009-08-24 06:16:00,2.85933,2.85991,2.85748,2.85975,18270000.0
2009-08-24 06:17:00,2.85773,2.8603,2.85629,2.85852,19000000.0
2009-08-24 06:18:00,2.85972,2.85972,2.85724,2.85948,16500000.0
2009-08-24 06:19:00,2.8597,2.8597,2.85576,2.85923,10880000.0
2009-08-24 06:21:00,2.85981,2.85981,2.85392,2.85951,17250000.0
2009-08-24 06:22:00,2.85964,2.86033,2.85762,2.85793,8750000.0
2009-08-24 06:23:00,2.85897,2.85974,2.85591,2.85914,13130000.0
2009-08-24 06:24:00,2.85965,2.85965,2.85403,2.85946,6630000.0
2009-08-24 06:25:00,2.85902,2.86037,2.85621,2.85643,20000000.0
2009-08-24 06:26:00,2.85796,2.85951,2.85527,2.85678,9250000.0
2009-08-24 06:27:00,2.85908,2.85908,2.85367,2.85835,10250000.0
2009-08-24 06:28:00,2.85928,2.85953,2.85715,2.85819,11000000.0
2009-08-24 06:29:00,2.85963,2.85963,2.85569,2.85708,20000000.0
2009-08-24 06:30:00,2.85929,2.85929,2.85697,2.857,11000000.0
2009-08-24 06:31:00,2.85491,2.85906,2.85491,2.8587,13510000.0
2009-08-24 06:32:00,2.86161,2.86164,2.85678,2.86058,14000000.0
2009-08-24 06:33:00,2.85986,2.86203,2.85526,2.85526,15750000.0
2009-08-24 06:34:00,2.85963,2.86148,2.85815,2.85894,14750000.0
2009-08-24 06:35:00,2.85965,2.86084,2.8585,2.85955,12250000.0
2009-08-24 06:36:00,2.85954,2.86091,2.85717,2.86054,6000000.0
2009-08-24 06:37:00,2.85899,2.86179,2.85606,2.86171,7750000.0
2009-08-24 06:38:00,2.85758,2.86067,2.85758,2.86057,6250000.0
2009-08-24 06:39:00,2.8589,2.86143,2.85748,2.8594,5250000.0
2009-08-24 06:40:00,2.85995,2.86107,2.8582,2.85874,10000000.0
2009-08-24 06:41:00,2.85896,2.86161,2.85616,2.85932,10130000.0
2009-08-24 06:42:00,2.85975,2.8619,2.85906,2.8619,8500000.0
2009-08-24 06:43:00,2.85891,2.86245,2.85868,2.85943,8000000.0
2009-08-24 06:44:00,2.8593,2.86108,2.85515,2.86108,11750000.0
2009-08-24 06:45:00,2.85748,2.86153,2.85748,2.85843,6000000.0
2009-08-24 06:46:00,2.85865,2.86204,2.85774,2.86204,9130000.0
2009-08-24 06:47:00,2.86028,2.86096,2.85868,2.85952,10000000.0
2009-08-24 06:48:00,2.85918,2.86221,2.85782,2.86153,9000000.0
2009-08-24 06:49:00,2.85974,2.86186,2.85974,2.86005,5250000.0
2009-08-24 06:50:00,2.85875,2.86234,2.85794,2.85794,12380000.0
2009-08-24 06:51:00,2.85977,2.86045,2.85563,2.85563,7750000.0
2009-08-24 06:52:00,2.85661,2.86205,2.85661,2.86205,8000000.0
2009-08-24 06:53:00,2.86081,2.86081,2.85551,2.85979,6500000.0
2009-08-24 06:54:00,2.86012,2.86198,2.85862,2.86198,19000000.0
2009-08-24 06:55:00,2.85993,2.86212,2.85754,2.86212,5880000.0
2009-08-24 06:56:00,2.85955,2.86129,2.85491,2.85932,8130000.0
2009-08-24 06:57:00,2.86009,2.86158,2.85722,2.86107,8500000.0
2009-08-24 06:58:00,2.85868,2.86115,2.85806,2.85849,10750000.0
2009-08-24 06:59:00,2.86021,2.86123,2.85838,2.85984,9880000.0
2009-08-24 07:00:00,2.85946,2.8612,2.85596,2.8612,7630000.0
2009-08-24 07:01:00,2.85767,2.86088,2.85766,2.85848,11250000.0
2009-08-24 07:02:00,2.85532,2.86071,2.85532,2.85934,7500000.0
2009-08-24 07:03:00,2.86001,2.86052,2.8573,2.85795,6250000.0
2009-08-24 07:04:00,2.85872,2.86183,2.85812,2.85812,9000000.0
2009-08-24 07:05:00,2.85991,2.86125,2.8582,2.85973,8750000.0
2009-08-24 07:06:00,2.86036,2.86051,2.85941,2.85941,7250000.0
2009-08-24 07:07:00,2.85819,2.86168,2.85661,2.86168,9000000.0
2009-08-24 07:08:00,2.86218,2.86218,2.85741,2.85873,5130000.0
2009-08-24 07:09:00,2.85999,2.86168,2.8557,2.85779,6250000.0
2009-08-24 07:10:00,2.86038,2.86096,2.85861,2.86043,6880000.0
2009-08-24 07:12:00,2.85854,2.85987,2.85822,2.85898,4500000.0
2009-08-24 07:13:00,2.8585,2.86092,2.85582,2.86092,4500000.0
2009-08-24 07:14:00,2.85982,2.86052,2.85728,2.85993,6750000.0
2009-08-24 07:15:00,2.86058,2.86135,2.85928,2.85988,6250000.0
2009-08-24 07:16:00,2.85508,2.86219,2.85508,2.85986,7750000.0
2009-08-24 07:17:00,2.85993,2.86088,2.8574,2.85905,9000000.0
2009-08-24 07:18:00,2.85943,2.86143,2.85689,2.85689,8500000.0
2009-08-24 07:19:00,2.85989,2.86118,2.85769,2.85949,6750000.0
2009-08-24 07:20:00,2.86104,2.86121,2.85803,2.85803,6000000.0
2009-08-24 07:21:00,2.85766,2.86205,2.85766,2.86048,7000000.0
2009-08-24 07:22:00,2.86065,2.86249,2.85968,2.862,7750000.0
2009-08-24 07:23:00,2.86062,2.86182,2.85837,2.86104,6630000.0
2009-08-24 07:24:00,2.86106,2.8625,2.85887,2.8624,11000000.0
2009-08-24 07:25:00,2.86072,2.86157,2.85715,2.85966,7250000.0
2009-08-24 07:26:00,2.85756,2.86191,2.85756,2.86044,9000000.0
2009-08-24 07:27:00,2.85649,2.86098,2.85649,2.85908,5250000.0
2009-08-24 07:28:00,2.85994,2.86224,2.85994,2.86143,5250000.0
2009-08-24 07:29:00,2.85913,2.86248,2.85913,2.86204,5500000.0
2009-08-24 07:30:00,2.85963,2.8631,2.85916,2.86235,8750000.0
2009-08-24 07:31:00,2.86236,2.86335,2.85898,2.86191,7880000.0
2009-08-24 07:32:00,2.85988,2.8631,2.85897,2.86168,10250000.0
2009-08-24 07:33:00,2.85857,2.86277,2.85857,2.86211,5250000.0
2009-08-24 07:34:00,2.8615,2.8623,2.8589,2.8612,10000000.0
2009-08-24 07:35:00,2.85979,2.86263,2.8594,2.86083,8380000.0
2009-08-24 07:36:00,2.86233,2.86308,2.86066,2.86066,8750000.0
2009-08-24 07:37:00,2.8604,2.86237,2.8604,2.86075,4130000.0
2009-08-24 07:38:00,2.86005,2.86178,2.85812,2.86121,6000000.0
2009-08-24 07:39:00,2.86187,2.86187,2.85978,2.85978,7250000.0
2009-08-24 07:40:00,2.86138,2.86163,2.85892,2.86088,9750000.0
2009-08-24 07:41:00,2.86095,2.86133,2.85837,2.85837,7750000.0
2009-08-24 07:42:00,2.86085,2.86137,2.85704,2.86135,11880000.0
2009-08-24 07:43:00,2.85929,2.86088,2.85875,2.86071,9750000.0
2009-08-24 07:44:00,2.86101,2.86101,2.85844,2.86055,5750000.0
2009-08-24 07:45:00,2.85711,2.86068,2.85711,2.86048,7380000.0
2009-08-24 07:46:00,2.85944,2.8604,2.85698,2.86033,10750000.0
2009-08-24 07:47:00,2.85852,2.86066,2.85564,2.85827,7500000.0
2009-08-24 07:48:00,2.85671,2.86105,2.85671,2.85966,13000000.0
2009-08-24 07:49:00,2.85816,2.86163,2.85664,2.86072,13380000.0
2009-08-24 07:50:00,2.85867,2.86194,2.8576,2.8576,8500000.0
2009-08-24 07:51:00,2.86122,2.86122,2.85456,2.85822,10000000.0
2009-08-24 07:52:00,2.85648,2.861,2.85648,2.85814,8000000.0
2009-08-24 07:53:00,2.85836,2.86038,2.85705,2.85914,7250000.0
2009-08-24 07:54:00,2.85937,2.86083,2.85866,2.86012,6000000.0
2009-08-24 07:55:00,2.85811,2.86166,2.85811,2.86111,11510000.0
2009-08-24 07:56:00,2.86072,2.86171,2.85886,2.85945,8500000.0
2009-08-24 07:57:00,2.8607,2.86099,2.85468,2.85697,10250000.0
2009-08-24 07:58:00,2.86021,2.86043,2.85722,2.86036,12000000.0
2009-08-24 07:59:00,2.86022,2.86074,2.85865,2.85905,9750000.0
2009-08-24 08:00:00,2.8587,2.85924,2.85458,2.8576,10250000.0
2009-08-24 08:01:00,2.85977,2.85994,2.85742,2.85857,9500000.0
2009-08-24 08:02:00,2.85896,2.85896,2.85755,2.85818,5500000.0
2009-08-24 08:03:00,2.8564,2.85693,2.85364,2.85545,6250000.0
2009-08-24 08:04:00,2.85579,2.85649,2.85161,2.85464,8130000.0
2009-08-24 08:05:00,2.85783,2.85842,2.85282,2.85724,7750000.0
2009-08-24 08:06:00,2.85631,2.85735,2.8533,2.85647,10000000.0
2009-08-24 08:07:00,2.85626,2.85735,2.85211,2.85735,7500000.0
2009-08-24 08:08:00,2.85694,2.85773,2.85352,2.85773,6000000.0
2009-08-24 08:09:00,2.85766,2.85776,2.85576,2.85761,6750000.0
2009-08-24 08:10:00,2.85658,2.85837,2.8524,2.85837,5500000.0
2009-08-24 08:11:00,2.85744,2.85781,2.85623,2.85781,4250000.0
2009-08-24 08:12:00,2.85739,2.85774,2.85406,2.85774,7250000.0
2009-08-24 08:13:00,2.85695,2.85808,2.85467,2.85467,6250000.0
2009-08-24 08:14:00,2.85815,2.8586,2.85146,2.858,7000000.0
2009-08-24 08:15:00,2.85596,2.85635,2.85332,2.85564,7380000.0
2009-08-24 08:16:00,2.858,2.858,2.85245,2.85475,5250000.0
2009-08-24 08:17:00,2.85802,2.85894,2.85482,2.85856,7500000.0
2009-08-24 08:18:00,2.85808,2.85818,2.85464,2.85602,9010000.0
2009-08-24 08:19:00,2.85832,2.85895,2.85476,2.85895,9750000.0
2009-08-24 08:20:00,2.85478,2.85868,2.85354,2.85465,10250000.0
2009-08-24 08:21:00,2.85814,2.85814,2.85376,2.85376,7750000.0
2009-08-24 08:22:00,2.85632,2.85696,2.85034,2.85034,11750000.0
2009-08-24 08:23:00,2.85443,2.85578,2.85218,2.85354,7250000.0
2009-08-24 08:24:00,2.85318,2.85661,2.85318,2.85368,5750000.0
2009-08-24 08:25:00,2.85257,2.85617,2.85257,2.8543,5500000.0
2009-08-24 08:26:00,2.85428,2.8559,2.85143,2.85143,4250000.0
2009-08-24 08:27:00,2.85661,2.85746,2.85291,2.85746,8750000.0
2009-08-24 08:28:00,2.85537,2.85604,2.85199,2.85437,9750000.0
2009-08-24 08:29:00,2.85606,2.85684,2.85098,2.85684,6130000.0
2009-08-24 08:30:00,2.85794,2.8613,2.85794,2.86093,6000000.0
2009-08-24 08:31:00,2.85925,2.86141,2.85788,2.86135,10750000.0
2009-08-24 08:32:00,2.86049,2.86117,2.85613,2.85824,11000000.0
2009-08-24 08:33:00,2.86015,2.86051,2.85716,2.86005,8500000.0
2009-08-24 08:34:00,2.85901,2.86156,2.85901,2.86156,7010000.0
2009-08-24 08:35:00,2.86023,2.86278,2.85978,2.86278,5250000.0
2009-08-24 08:36:00,2.86223,2.86223,2.85624,2.85624,6750000.0
2009-08-24 08:37:00,2.86164,2.86166,2.85703,2.86031,7500000.0
2009-08-24 08:38:00,2.85891,2.86221,2.85742,2.85895,8500000.0
2009-08-24 08:39:00,2.86029,2.86241,2.85549,2.85939,9000000.0
2009-08-24 08:40:00,2.8606,2.86134,2.85656,2.86034,10250000.0
2009-08-24 08:41:00,2.86013,2.861,2.85669,2.861,13630000.0
2009-08-24 08:42:00,2.86097,2.86097,2.85529,2.86038,7000000.0
2009-08-24 08:43:00,2.86096,2.86096,2.85815,2.86044,9250000.0
2009-08-24 08:44:00,2.85836,2.86074,2.85836,2.86037,5750000.0
2009-08-24 08:45:00,2.85761,2.86181,2.85735,2.85877,8250000.0
2009-08-24 08:46:00,2.85949,2.86189,2.85911,2.86015,7500000.0
2009-08-24 08:47:00,2.85966,2.86332,2.8569,2.8569,12750000.0
2009-08-24 08:48:00,2.86201,2.86286,2.86112,2.86214,6000000.0
2009-08-24 08:49:00,2.86068,2.86307,2.86002,2.86306,5500000.0
2009-08-24 08:50:00,2.86372,2.86372,2.85722,2.86358,11500000.0
2009-08-24 08:51:00,2.86195,2.86427,2.86103,2.86418,14750000.0
2009-08-24 08:52:00,2.86123,2.86368,2.86123,2.86368,4750000.0
2009-08-24 08:53:00,2.8625,2.86351,2.86088,2.8622,4250000.0
2009-08-24 08:54:00,2.8635,2.86567,2.85972,2.86368,7000000.0
2009-08-24 08:55:00,2.8621,2.86491,2.8621,2.86219,7000000.0
2009-08-24 08:56:00,2.86429,2.86474,2.86205,2.86474,5500000.0
2009-08-24 08:57:00,2.86347,2.86488,2.8608,2.86393,5630000.0
2009-08-24 08:58:00,2.8635,2.86558,2.8614,2.86501,5130000.0
2009-08-24 08:59:00,2.8638,2.86547,2.8638,2.86396,4500000.0
2009-08-24 09:00:00,2.86537,2.8692,2.86463,2.8692,6000000.0
2009-08-24 09:01:00,2.86723,2.86906,2.86552,2.86556,10250000.0
2009-08-24 09:02:00,2.86847,2.86863,2.86401,2.86727,5750000.0
2009-08-24 09:03:00,2.86518,2.86737,2.86457,2.86681,5250000.0
2009-08-24 09:04:00,2.86861,2.87014,2.86488,2.86787,8500000.0
2009-08-24 09:05:00,2.8687,2.8687,2.86672,2.86778,8250000.0
2009-08-24 09:06:00,2.8698,2.8698,2.86592,2.86707,9750000.0
2009-08-24 09:07:00,2.86649,2.86943,2.86649,2.86943,4750000.0
2009-08-24 09:08:00,2.86901,2.86901,2.86486,2.86486,9750000.0
2009-08-24 09:09:00,2.86811,2.86835,2.8638,2.86553,11500000.0
2009-08-24 09:10:00,2.86839,2.87031,2.86568,2.87031,5000000.0
2009-08-24 09:11:00,2.87111,2.87143,2.86879,2.86984,8250000.0
2009-08-24 09:12:00,2.87142,2.87172,2.86734,2.86734,7000000.0
2009-08-24 09:13:00,2.86958,2.87022,2.86379,2.86761,14750000.0
2009-08-24 09:14:00,2.86948,2.86948,2.86577,2.86653,5250000.0
2009-08-24 09:15:00,2.86513,2.8678,2.86217,2.86217,10130000.0
2009-08-24 09:16:00,2.8661,2.86894,2.86559,2.8682,5500000.0
2009-08-24 09:17:00,2.86583,2.86859,2.86513,2.86689,10500000.0
2009-08-24 09:18:00,2.86825,2.86904,2.86546,2.86795,7000000.0
2009-08-24 09:19:00,2.86721,2.86873,2.86239,2.86239,9000000.0
2009-08-24 09:20:00,2.86817,2.86843,2.86331,2.86331,13630000.0
2009-08-24 09:21:00,2.86555,2.86835,2.86376,2.86835,13000000.0
2009-08-24 09:22:00,2.86385,2.86847,2.86385,2.86829,8880000.0
2009-08-24 09:23:00,2.86671,2.86852,2.86299,2.86709,8500000.0
2009-08-24 09:24:00,2.86693,2.8689,2.86568,2.86591,6000000.0
2009-08-24 09:25:00,2.8697,2.8697,2.86333,2.86576,17630000.0
2009-08-24 09:26:00,2.867,2.87062,2.867,2.86785,8750000.0
2009-08-24 09:27:00,2.86643,2.86979,2.86643,2.86979,7000000.0
2009-08-24 09:28:00,2.86879,2.86905,2.86444,2.86842,6000000.0
2009-08-24 09:29:00,2.86695,2.86887,2.86398,2.86887,12010000.0
2009-08-24 09:30:00,2.86427,2.86917,2.86427,2.86917,6750000.0
2009-08-24 09:31:00,2.86922,2.86922,2.86722,2.86722,7000000.0
2009-08-24 09:32:00,2.86752,2.86905,2.86659,2.86717,7500000.0
2009-08-24 09:33:00,2.86932,2.86932,2.86542,2.86589,9250000.0
2009-08-24 09:34:00,2.86832,2.86832,2.86163,2.86452,8500000.0
2009-08-24 09:35:00,2.86848,2.86848,2.86526,2.86638,8000000.0
2009-08-24 09:36:00,2.86772,2.87039,2.86693,2.86744,8500000.0
2009-08-24 09:37:00,2.87007,2.87007,2.86558,2.86873,9250000.0
2009-08-24 09:38:00,2.8657,2.86942,2.8657,2.86848,7750000.0
2009-08-24 09:39:00,2.86277,2.8678,2.8611,2.8678,6000000.0
2009-08-24 09:40:00,2.86827,2.86909,2.86308,2.86789,15250000.0
2009-08-24 09:41:00,2.86743,2.86831,2.86219,2.86782,5250000.0
2009-08-24 09:42:00,2.86755,2.8683,2.86569,2.86689,6000000.0
2009-08-24 09:43:00,2.86747,2.86769,2.86448,2.86574,7750000.0
2009-08-24 09:44:00,2.86719,2.8682,2.86207,2.86615,8750000.0
2009-08-24 09:45:00,2.86902,2.86902,2.86416,2.86416,6250000.0
2009-08-24 09:46:00,2.86903,2.86903,2.86094,2.86807,7750000.0
2009-08-24 09:47:00,2.86647,2.86821,2.86612,2.86821,7750000.0
2009-08-24 09:48:00,2.86621,2.86717,2.86273,2.86555,4750000.0
2009-08-24 09:49:00,2.866,2.86803,2.86506,2.86506,11750000.0
2009-08-24 09:50:00,2.86816,2.86816,2.865,2.86796,10750000.0
2009-08-24 09:51:00,2.86794,2.86795,2.8606,2.86477,5250000.0
2009-08-24 09:52:00,2.86796,2.86831,2.86445,2.86831,5250000.0
2009-08-24 09:53:00,2.86813,2.86901,2.86368,2.86901,6250000.0
2009-08-24 09:54:00,2.8659,2.86885,2.8659,2.86723,7500000.0
2009-08-24 09:55:00,2.8696,2.8696,2.86606,2.86932,6380000.0
2009-08-24 09:56:00,2.87056,2.87135,2.86577,2.86985,12000000.0
2009-08-24 09:57:00,2.86738,2.87053,2.86435,2.87053,6250000.0
2009-08-24 09:58:00,2.86704,2.87026,2.86416,2.87026,10880000.0
2009-08-24 09:59:00,2.87066,2.87117,2.86729,2.87006,10000000.0
2009-08-24 10:00:00,2.86775,2.87054,2.86448,2.87054,9500000.0
2009-08-24 10:01:00,2.87062,2.8709,2.86574,2.86959,5250000.0
2009-08-24 10:02:00,2.86428,2.86929,2.86428,2.86645,10750000.0
2009-08-24 10:03:00,2.87068,2.87068,2.86656,2.86656,5880000.0
2009-08-24 10:04:00,2.87072,2.87349,2.86806,2.87333,6000000.0
2009-08-24 10:05:00,2.8718,2.87476,2.86959,2.87425,7750000.0
2009-08-24 10:06:00,2.87131,2.87521,2.87058,2.87058,8500000.0
2009-08-24 10:07:00,2.87417,2.87485,2.86988,2.87234,7750000.0
2009-08-24 10:08:00,2.87196,2.87359,2.87007,2.8706,6750000.0
2009-08-24 10:09:00,2.87379,2.87401,2.87059,2.87341,8750000.0
2009-08-24 10:10:00,2.87339,2.8742,2.86923,2.87241,9140000.0
2009-08-24 10:11:00,2.86805,2.87404,2.86805,2.87404,7250000.0
2009-08-24 10:12:00,2.87042,2.8736,2.86808,2.87284,7750000.0
2009-08-24 10:13:00,2.87118,2.87406,2.86887,2.87101,7750000.0
2009-08-24 10:14:00,2.87082,2.8731,2.8695,2.8731,10130000.0
2009-08-24 10:15:00,2.86977,2.87321,2.86891,2.87321,6500000.0
2009-08-24 10:16:00,2.87268,2.87359,2.86957,2.87278,5500000.0
2009-08-24 10:17:00,2.8701,2.87317,2.8698,2.87213,8500000.0
2009-08-24 10:18:00,2.87048,2.87215,2.86842,2.87215,6500000.0
2009-08-24 10:19:00,2.86964,2.87254,2.86691,2.87203,13880000.0
2009-08-24 10:20:00,2.87168,2.87323,2.87048,2.87323,6500000.0
2009-08-24 10:21:00,2.8732,2.8732,2.86636,2.87199,8250000.0
2009-08-24 10:22:00,2.8683,2.87263,2.8683,2.87263,9250000.0
2009-08-24 10:23:00,2.87233,2.87233,2.86922,2.87056,10250000.0
2009-08-24 10:24:00,2.87217,2.87301,2.86642,2.86821,8250000.0
2009-08-24 10:25:00,2.86828,2.87222,2.86789,2.87222,8500000.0
2009-08-24 10:26:00,2.87306,2.87306,2.86893,2.87227,7500000.0
2009-08-24 10:27:00,2.87074,2.87308,2.86898,2.87087,9000000.0
2009-08-24 10:28:00,2.87365,2.87365,2.87063,2.87063,11010000.0
2009-08-24 10:29:00,2.8719,2.87315,2.86711,2.8718,8500000.0
2009-08-24 10:30:00,2.87117,2.87293,2.86992,2.87293,5880000.0
2009-08-24 10:31:00,2.86924,2.87286,2.86924,2.8714,3750000.0
2009-08-24 10:32:00,2.86755,2.87266,2.86755,2.87266,7500000.0
2009-08-24 10:33:00,2.87123,2.8729,2.87008,2.87008,5500000.0
2009-08-24 10:34:00,2.8728,2.87336,2.87006,2.87336,9750000.0
2009-08-24 10:35:00,2.87421,2.87485,2.86929,2.87219,7250000.0
2009-08-24 10:36:00,2.87381,2.87486,2.86925,2.87324,13000000.0
2009-08-24 10:37:00,2.8717,2.87485,2.86959,2.87121,12250000.0
2009-08-24 10:38:00,2.87352,2.87456,2.87269,2.87269,6250000.0
2009-08-24 10:39:00,2.8731,2.87513,2.86868,2.87513,10500000.0
2009-08-24 10:40:00,2.8742,2.87593,2.87217,2.87217,5250000.0
2009-08-24 10:41:00,2.87486,2.87609,2.87264,2.87432,8250000.0
2009-08-24 10:42:00,2.87446,2.87446,2.87169,2.87399,13000000.0
2009-08-24 10:43:00,2.86834,2.87415,2.86834,2.87398,7500000.0
2009-08-24 10:44:00,2.87333,2.87411,2.87206,2.87391,7130000.0
2009-08-24 10:45:00,2.87163,2.87324,2.87122,2.87324,7500000.0
2009-08-24 10:46:00,2.8731,2.87332,2.86771,2.86771,11750000.0
2009-08-24 10:47:00,2.8714,2.87243,2.86922,2.86922,10750000.0
2009-08-24 10:48:00,2.87241,2.87324,2.86834,2.86981,8750000.0
2009-08-24 10:49:00,2.87143,2.87266,2.86997,2.87097,11500000.0
2009-08-24 10:50:00,2.87368,2.87368,2.8668,2.87232,6250000.0
2009-08-24 10:51:00,2.87287,2.87287,2.86819,2.87202,10750000.0
2009-08-24 10:52:00,2.87297,2.87297,2.86942,2.86942,5500000.0
2009-08-24 10:53:00,2.87242,2.87273,2.86751,2.87273,13500000.0
2009-08-24 10:54:00,2.8707,2.87363,2.86917,2.87356,9000000.0
2009-08-24 10:55:00,2.87386,2.87421,2.86874,2.86874,5750000.0
2009-08-24 10:56:00,2.87153,2.87458,2.87153,2.87458,11750000.0
2009-08-24 10:57:00,2.87367,2.87466,2.87002,2.87103,7000000.0
2009-08-24 10:58:00,2.87354,2.87486,2.86996,2.87348,4750000.0
2009-08-24 10:59:00,2.87565,2.8759,2.87185,2.87505,5500000.0
2009-08-24 11:00:00,2.87317,2.87317,2.87177,2.87306,7130000.0
2009-08-24 11:01:00,2.87117,2.87408,2.87068,2.87127,4500000.0
2009-08-24 11:02:00,2.87353,2.87536,2.87125,2.87342,9250000.0
2009-08-24 11:03:00,2.87447,2.8752,2.87253,2.87253,4250000.0
2009-08-24 11:04:00,2.87276,2.87554,2.8708,2.8708,7000000.0
2009-08-24 11:05:00,2.87702,2.87702,2.87411,2.87601,10250000.0
2009-08-24 11:06:00,2.87781,2.87781,2.87463,2.87565,9880000.0
2009-08-24 11:07:00,2.87289,2.8775,2.872,2.87482,9000000.0
2009-08-24 11:08:00,2.87453,2.8765,2.8729,2.8743,6250000.0
2009-08-24 11:09:00,2.87584,2.87628,2.872,2.872,7000000.0
2009-08-24 11:10:00,2.87656,2.87726,2.87202,2.87331,8000000.0
2009-08-24 11:11:00,2.87522,2.87622,2.87429,2.87622,5250000.0
2009-08-24 11:12:00,2.87553,2.87591,2.87138,2.874,8880000.0
2009-08-24 11:13:00,2.87373,2.87629,2.87373,2.87629,6130000.0
2009-08-24 11:14:00,2.87298,2.87528,2.86821,2.87323,6380000.0
2009-08-24 11:15:00,2.87416,2.87671,2.87312,2.87665,9500000.0
2009-08-24 11:16:00,2.87676,2.87676,2.87052,2.87108,6500000.0
2009-08-24 11:17:00,2.87395,2.8754,2.87286,2.87316,5500000.0
2009-08-24 11:18:00,2.87254,2.87621,2.87254,2.87546,5750000.0
2009-08-24 11:19:00,2.87414,2.87561,2.87307,2.87554,8250000.0
2009-08-24 11:20:00,2.87464,2.87656,2.87153,2.87656,6380000.0
2009-08-24 11:21:00,2.87697,2.87697,2.86893,2.8732,7250000.0
2009-08-24 11:22:00,2.87247,2.87698,2.87247,2.87698,6880000.0
2009-08-24 11:23:00,2.87441,2.87852,2.87356,2.87852,7750000.0
2009-08-24 11:24:00,2.87414,2.87726,2.87346,2.87714,5750000.0
2009-08-24 11:25:00,2.87758,2.87863,2.87576,2.87799,11500000.0
2009-08-24 11:26:00,2.8778,2.8793,2.87325,2.8793,7750000.0
2009-08-24 11:27:00,2.87916,2.8803,2.87453,2.8803,13130000.0
2009-08-24 11:28:00,2.87994,2.8811,2.87726,2.88085,6250000.0
2009-08-24 11:29:00,2.88099,2.88101,2.87777,2.88101,5750000.0
2009-08-24 11:30:00,2.87863,2.88132,2.87814,2.88132,6250000.0
2009-08-24 11:31:00,2.87915,2.88247,2.87818,2.87818,5630000.0
2009-08-24 11:32:00,2.87705,2.88051,2.87256,2.88051,11500000.0
2009-08-24 11:33:00,2.87693,2.87693,2.87499,2.87621,5250000.0
2009-08-24 11:34:00,2.87617,2.87744,2.874,2.87744,6750000.0
2009-08-24 11:35:00,2.87429,2.87751,2.87328,2.87605,8000000.0
2009-08-24 11:36:00,2.87178,2.87558,2.87178,2.87204,7500000.0
2009-08-24 11:37:00,2.87487,2.8762,2.87247,2.87523,8130000.0
2009-08-24 11:38:00,2.87483,2.87541,2.87315,2.87541,4880000.0
2009-08-24 11:39:00,2.87319,2.87488,2.87226,2.87226,7750000.0
2009-08-24 11:40:00,2.876,2.876,2.87042,2.87042,9250000.0
2009-08-24 11:41:00,2.87489,2.87583,2.87138,2.87583,10880000.0
2009-08-24 11:42:00,2.87474,2.87599,2.87242,2.87242,15500000.0
2009-08-24 11:43:00,2.8762,2.87626,2.8717,2.87316,11250000.0
2009-08-24 11:44:00,2.87129,2.87555,2.87129,2.8727,12130000.0
2009-08-24 11:45:00,2.87528,2.87528,2.87138,2.87237,8750000.0
2009-08-24 11:46:00,2.8736,2.87482,2.87179,2.87409,14000000.0
2009-08-24 11:47:00,2.87469,2.87469,2.86905,2.8713,6760000.0
2009-08-24 11:48:00,2.87364,2.87539,2.87024,2.87539,12000000.0
2009-08-24 11:49:00,2.87402,2.87564,2.86991,2.87108,13000000.0
2009-08-24 11:50:00,2.87127,2.87464,2.86938,2.87379,9510000.0
2009-08-24 11:51:00,2.87695,2.87695,2.87276,2.87276,7130000.0
2009-08-24 11:52:00,2.87631,2.87643,2.87123,2.8739,9630000.0
2009-08-24 11:53:00,2.87444,2.8761,2.87144,2.8761,7130000.0
2009-08-24 11:54:00,2.87161,2.87557,2.87161,2.8721,5250000.0
2009-08-24 11:55:00,2.87628,2.87656,2.87165,2.8764,10750000.0
2009-08-24 11:56:00,2.87383,2.87507,2.87037,2.87315,9500000.0
2009-08-24 11:57:00,2.8703,2.87531,2.8703,2.87133,6000000.0
2009-08-24 11:58:00,2.8763,2.87641,2.87099,2.87483,6000000.0
2009-08-24 11:59:00,2.87542,2.87542,2.87109,2.87359,12000000.0
2009-08-24 12:00:00,2.87164,2.87555,2.87136,2.87466,8000000.0
2009-08-24 12:01:00,2.87252,2.87371,2.8712,2.87241,5500000.0
2009-08-24 12:02:00,2.87354,2.87528,2.87003,2.87528,10500000.0
2009-08-24 12:03:00,2.87299,2.87612,2.87079,2.87079,4500000.0
2009-08-24 12:04:00,2.87641,2.87641,2.87025,2.8722,6500000.0
2009-08-24 12:05:00,2.87484,2.8757,2.87199,2.87531,10750000.0
2009-08-24 12:06:00,2.87284,2.87499,2.87278,2.87322,8380000.0
2009-08-24 12:07:00,2.86934,2.87419,2.86934,2.87261,8750000.0
2009-08-24 12:08:00,2.87471,2.87489,2.87107,2.8714,7500000.0
2009-08-24 12:09:00,2.87077,2.87501,2.86985,2.87452,9000000.0
2009-08-24 12:10:00,2.87488,2.87522,2.86902,2.87046,6250000.0
2009-08-24 12:11:00,2.87131,2.87388,2.86861,2.87382,12000000.0
2009-08-24 12:12:00,2.87191,2.87306,2.87049,2.87284,6630000.0
2009-08-24 12:13:00,2.87158,2.87309,2.86933,2.87309,8630000.0
2009-08-24 12:14:00,2.87165,2.87251,2.867,2.87163,7250000.0
2009-08-24 12:15:00,2.8717,2.87319,2.87048,2.87065,9380000.0
2009-08-24 12:16:00,2.87078,2.87442,2.87078,2.87442,7130000.0
2009-08-24 12:17:00,2.87308,2.87343,2.87202,2.87336,7000000.0
2009-08-24 12:18:00,2.87384,2.87384,2.87122,2.87227,6130000.0
2009-08-24 12:19:00,2.87246,2.87367,2.86603,2.87121,10750000.0
2009-08-24 12:20:00,2.87393,2.87393,2.86742,2.87189,12500000.0
2009-08-24 12:21:00,2.87104,2.87298,2.86802,2.87058,6000000.0
2009-08-24 12:22:00,2.8735,2.87364,2.86714,2.86728,6250000.0
2009-08-24 12:23:00,2.8693,2.87296,2.86798,2.87296,5750000.0
2009-08-24 12:24:00,2.87134,2.87254,2.87008,2.87254,11500000.0
2009-08-24 12:25:00,2.86739,2.87291,2.86739,2.87248,8750000.0
2009-08-24 12:26:00,2.87117,2.87177,2.87103,2.87174,6500000.0
2009-08-24 12:27:00,2.86903,2.87241,2.86845,2.87241,12500000.0
2009-08-24 12:28:00,2.87231,2.87254,2.8681,2.86879,8250000.0
2009-08-24 12:29:00,2.87301,2.87318,2.86777,2.87156,8750000.0
2009-08-24 12:30:00,2.87115,2.87287,2.8686,2.86989,6250000.0
2009-08-24 12:31:00,2.86958,2.87321,2.86912,2.87278,8250000.0
2009-08-24 12:32:00,2.87207,2.87281,2.87072,2.87281,6630000.0
2009-08-24 12:33:00,2.86825,2.87227,2.86825,2.87163,7750000.0
2009-08-24 12:34:00,2.87379,2.87379,2.86885,2.87231,6750000.0
2009-08-24 12:35:00,2.87168,2.87168,2.86688,2.87077,9750000.0
2009-08-24 12:36:00,2.8714,2.8714,2.86402,2.87031,8250000.0
2009-08-24 12:37:00,2.86643,2.8708,2.86555,2.8708,8500000.0
2009-08-24 12:38:00,2.86788,2.87169,2.8676,2.87139,7380000.0
2009-08-24 12:39:00,2.87078,2.87173,2.86909,2.8716,5250000.0
2009-08-24 12:40:00,2.87216,2.87309,2.87004,2.87309,5500000.0
2009-08-24 12:41:00,2.87092,2.87284,2.86692,2.86707,12000000.0
2009-08-24 12:42:00,2.86609,2.87043,2.86578,2.87043,9380000.0
2009-08-24 12:43:00,2.87027,2.87112,2.8665,2.87087,12500000.0
2009-08-24 12:44:00,2.86721,2.87091,2.86609,2.86995,7880000.0
2009-08-24 12:45:00,2.87068,2.87068,2.86566,2.87018,6500000.0
2009-08-24 12:46:00,2.86967,2.87009,2.86837,2.87009,4250000.0
2009-08-24 12:47:00,2.8691,2.87079,2.8659,2.8659,5500000.0
2009-08-24 12:48:00,2.86755,2.87065,2.86725,2.87065,7250000.0
2009-08-24 12:49:00,2.86737,2.87084,2.86614,2.87071,7000000.0
2009-08-24 12:50:00,2.87171,2.87171,2.86892,2.86892,9250000.0
2009-08-24 12:51:00,2.86967,2.8705,2.86762,2.86845,6880000.0
2009-08-24 12:52:00,2.8689,2.87179,2.86802,2.86961,9000000.0
2009-08-24 12:53:00,2.86628,2.87263,2.86628,2.87224,7750000.0
2009-08-24 12:54:00,2.86944,2.87029,2.86822,2.86955,4750000.0
2009-08-24 12:55:00,2.8689,2.87127,2.86725,2.86841,7250000.0
2009-08-24 12:56:00,2.87187,2.87227,2.86773,2.87227,12750000.0
2009-08-24 12:57:00,2.86871,2.87219,2.8657,2.86895,7750000.0
2009-08-24 12:58:00,2.87032,2.87268,2.86922,2.87045,7630000.0
2009-08-24 12:59:00,2.86974,2.87314,2.86861,2.87077,11630000.0
2009-08-24 13:00:00,2.87182,2.87189,2.86847,2.87106,5250000.0
2009-08-24 13:01:00,2.86903,2.87023,2.86629,2.86856,5500000.0
2009-08-24 13:02:00,2.8691,2.87007,2.86372,2.86864,7250000.0
2009-08-24 13:03:00,2.87099,2.87099,2.86599,2.8668,7880000.0
2009-08-24 13:04:00,2.86936,2.87168,2.86936,2.86955,9750000.0
2009-08-24 13:05:00,2.87146,2.87184,2.86688,2.87119,8000000.0
2009-08-24 13:06:00,2.87156,2.87183,2.86765,2.87149,7630000.0
2009-08-24 13:07:00,2.86925,2.87032,2.86758,2.86758,5250000.0
2009-08-24 13:08:00,2.86936,2.87115,2.86478,2.86478,7000000.0
2009-08-24 13:09:00,2.87162,2.87162,2.86834,2.87069,11500000.0
2009-08-24 13:10:00,2.87016,2.87142,2.86664,2.87072,12250000.0
2009-08-24 13:11:00,2.86824,2.87114,2.86824,2.87109,6500000.0
2009-08-24 13:12:00,2.87155,2.87155,2.86712,2.86886,6630000.0
2009-08-24 13:13:00,2.8691,2.87079,2.86549,2.86549,6630000.0
2009-08-24 13:14:00,2.86802,2.86913,2.86567,2.86883,9250000.0
2009-08-24 13:15:00,2.86754,2.86959,2.86468,2.86959,4500000.0
2009-08-24 13:16:00,2.8675,2.8675,2.86421,2.86729,10000000.0
2009-08-24 13:17:00,2.86705,2.86705,2.86245,2.86678,9000000.0
2009-08-24 13:18:00,2.86444,2.86693,2.86344,2.86693,11500000.0
2009-08-24 13:19:00,2.86763,2.86763,2.86391,2.86641,7750000.0
2009-08-24 13:20:00,2.86567,2.86749,2.86398,2.86689,5750000.0
2009-08-24 13:21:00,2.86791,2.86791,2.86247,2.86401,8250000.0
2009-08-24 13:22:00,2.86335,2.86686,2.86255,2.86643,8750000.0
2009-08-24 13:23:00,2.86487,2.86599,2.8625,2.86491,10500000.0
2009-08-24 13:24:00,2.86444,2.86561,2.86226,2.86407,6500000.0
2009-08-24 13:25:00,2.86575,2.86575,2.85737,2.85737,6000000.0
2009-08-24 13:26:00,2.86518,2.86533,2.85843,2.86177,6750000.0
2009-08-24 13:27:00,2.86065,2.86496,2.86065,2.86496,11000000.0
2009-08-24 13:28:00,2.86101,2.86699,2.85855,2.85855,9250000.0
2009-08-24 13:29:00,2.8652,2.86539,2.86203,2.86203,8000000.0
2009-08-24 13:30:00,2.86288,2.86784,2.85937,2.86418,11500000.0
2009-08-24 13:31:00,2.86472,2.86567,2.86057,2.8632,10250000.0
2009-08-24 13:32:00,2.86366,2.86455,2.86214,2.86234,6630000.0
2009-08-24 13:33:00,2.86617,2.86617,2.86065,2.86289,9250000.0
2009-08-24 13:34:00,2.86562,2.86604,2.86228,2.86228,8130000.0
2009-08-24 13:35:00,2.86445,2.86555,2.86183,2.86281,5500000.0
2009-08-24 13:36:00,2.86452,2.86572,2.86379,2.86532,5250000.0
2009-08-24 13:37:00,2.86176,2.86538,2.86176,2.86439,4130000.0
2009-08-24 13:38:00,2.86277,2.86526,2.86106,2.86459,12750000.0
2009-08-24 13:39:00,2.86091,2.86553,2.86091,2.86541,10500000.0
2009-08-24 13:40:00,2.86377,2.86451,2.86304,2.86451,5500000.0
2009-08-24 13:41:00,2.86474,2.86507,2.86167,2.86167,12250000.0
2009-08-24 13:42:00,2.86455,2.86455,2.86253,2.86451,6750000.0
2009-08-24 13:43:00,2.86306,2.86527,2.86089,2.86527,7500000.0
2009-08-24 13:44:00,2.86525,2.86525,2.86183,2.8625,8500000.0
2009-08-24 13:45:00,2.86422,2.86517,2.86071,2.86183,10130000.0
2009-08-24 13:46:00,2.86496,2.8655,2.86175,2.86501,11500000.0
2009-08-24 13:47:00,2.86188,2.86623,2.86188,2.86623,8500000.0
2009-08-24 13:48:00,2.86503,2.86503,2.86212,2.86257,12000000.0
2009-08-24 13:49:00,2.86492,2.8651,2.86283,2.86398,7880000.0
2009-08-24 13:50:00,2.86389,2.86412,2.85848,2.86192,8000000.0
2009-08-24 13:51:00,2.86527,2.86527,2.8634,2.86471,5500000.0
2009-08-24 13:52:00,2.86578,2.86586,2.86259,2.86259,6250000.0
2009-08-24 13:53:00,2.86438,2.86557,2.85924,2.86206,7750000.0
2009-08-24 13:54:00,2.86464,2.86555,2.86055,2.86055,6000000.0
2009-08-24 13:55:00,2.8662,2.8662,2.85807,2.85807,9750000.0
2009-08-24 13:56:00,2.86311,2.86492,2.85966,2.86324,4250000.0
2009-08-24 13:57:00,2.86453,2.86596,2.85993,2.85993,10750000.0
2009-08-24 13:58:00,2.8655,2.86608,2.86087,2.86087,10000000.0
2009-08-24 13:59:00,2.86305,2.86631,2.86099,2.86626,10500000.0
2009-08-24 14:00:00,2.86374,2.86479,2.86322,2.86474,10000000.0
2009-08-24 14:01:00,2.86434,2.86501,2.86145,2.86494,10500000.0
2009-08-24 14:02:00,2.8638,2.86423,2.86146,2.86256,5880000.0
2009-08-24 14:03:00,2.86294,2.86626,2.86021,2.86021,10250000.0
2009-08-24 14:04:00,2.86268,2.86511,2.86178,2.86511,6250000.0
2009-08-24 14:05:00,2.86473,2.86473,2.85956,2.85956,7000000.0
2009-08-24 14:06:00,2.86387,2.86566,2.86021,2.86173,16010000.0
2009-08-24 14:07:00,2.86333,2.86333,2.86084,2.86084,5000000.0
2009-08-24 14:08:00,2.8642,2.86442,2.85832,2.86321,10000000.0
2009-08-24 14:09:00,2.8646,2.86536,2.86124,2.86536,8000000.0
2009-08-24 14:10:00,2.86365,2.8669,2.86365,2.8669,7750000.0
2009-08-24 14:11:00,2.86654,2.86654,2.86145,2.86541,5500000.0
2009-08-24 14:12:00,2.86566,2.86665,2.86546,2.8663,7750000.0
2009-08-24 14:13:00,2.86486,2.86605,2.86464,2.86591,13000000.0
2009-08-24 14:14:00,2.86554,2.86695,2.86466,2.86681,5500000.0
2009-08-24 14:15:00,2.86462,2.86738,2.86462,2.86605,9000000.0
2009-08-24 14:16:00,2.86659,2.86676,2.86383,2.86521,8250000.0
2009-08-24 14:17:00,2.86498,2.86705,2.863,2.86537,10000000.0
2009-08-24 14:18:00,2.86665,2.86665,2.86279,2.86493,8750000.0
2009-08-24 14:19:00,2.86404,2.86487,2.86049,2.86376,9250000.0
2009-08-24 14:20:00,2.86256,2.86338,2.85832,2.86338,5750000.0
2009-08-24 14:21:00,2.86094,2.8635,2.86002,2.86025,6380000.0
2009-08-24 14:22:00,2.86269,2.86337,2.85973,2.86296,12250000.0
2009-08-24 14:23:00,2.86338,2.86338,2.85766,2.85766,9250000.0
2009-08-24 14:24:00,2.86218,2.86218,2.85603,2.85603,4500000.0
2009-08-24 14:25:00,2.85973,2.863,2.85973,2.8607,5500000.0
2009-08-24 14:26:00,2.86415,2.86513,2.86091,2.86466,8750000.0
2009-08-24 14:27:00,2.8646,2.8646,2.8591,2.86219,7750000.0
2009-08-24 14:28:00,2.8641,2.86518,2.86176,2.86237,8630000.0
2009-08-24 14:29:00,2.86191,2.86534,2.86191,2.86534,9250000.0
2009-08-24 14:30:00,2.86485,2.86485,2.85932,2.86202,16130000.0
2009-08-24 14:31:00,2.86444,2.8655,2.86339,2.8655,6000000.0
2009-08-24 14:32:00,2.8651,2.8651,2.86313,2.86498,9250000.0
2009-08-24 14:33:00,2.86332,2.86577,2.86315,2.86547,6500000.0
2009-08-24 14:34:00,2.86526,2.86526,2.86161,2.86481,8880000.0
2009-08-24 14:35:00,2.86521,2.86521,2.85637,2.86146,6750000.0
2009-08-24 14:36:00,2.86405,2.86492,2.8608,2.86492,8000000.0
2009-08-24 14:37:00,2.86147,2.86629,2.86147,2.86575,7760000.0
2009-08-24 14:38:00,2.86349,2.86521,2.86134,2.86239,8250000.0
2009-08-24 14:39:00,2.86475,2.86627,2.86321,2.86472,10630000.0
2009-08-24 14:40:00,2.86469,2.86469,2.86194,2.86194,10380000.0
2009-08-24 14:41:00,2.86032,2.8634,2.85801,2.85801,4510000.0
2009-08-24 14:42:00,2.86422,2.86422,2.85934,2.86188,11380000.0
2009-08-24 14:43:00,2.86413,2.86437,2.85955,2.86102,8630000.0
2009-08-24 14:44:00,2.86418,2.86464,2.86068,2.86464,9750000.0
2009-08-24 14:45:00,2.85838,2.86458,2.85838,2.86335,10000000.0
2009-08-24 14:46:00,2.86236,2.86443,2.86041,2.86373,6000000.0
2009-08-24 14:47:00,2.86073,2.86402,2.86073,2.86402,7750000.0
2009-08-24 14:48:00,2.86266,2.86686,2.85704,2.85704,5630000.0
2009-08-24 14:49:00,2.86283,2.86379,2.86134,2.86298,9250000.0
2009-08-24 14:50:00,2.86205,2.86841,2.86076,2.86153,5250000.0
2009-08-24 14:51:00,2.86359,2.86374,2.85982,2.86044,9250000.0
2009-08-24 14:52:00,2.86214,2.86546,2.86214,2.86265,5750000.0
2009-08-24 14:53:00,2.86572,2.86572,2.85906,2.86207,6500000.0
2009-08-24 14:54:00,2.85633,2.86333,2.85611,2.86084,12000000.0
2009-08-24 14:55:00,2.86181,2.86194,2.85934,2.86094,6000000.0
2009-08-24 14:56:00,2.86271,2.863,2.86067,2.86229,5630000.0
2009-08-24 14:57:00,2.86442,2.86442,2.85991,2.86022,5250000.0
2009-08-24 14:58:00,2.86061,2.86352,2.85704,2.86335,7130000.0
2009-08-24 14:59:00,2.86248,2.86391,2.86027,2.86338,9750000.0
2009-08-24 15:00:00,2.86182,2.86357,2.85887,2.86115,8250000.0
2009-08-24 15:01:00,2.86266,2.86451,2.86135,2.86382,6750000.0
2009-08-24 15:02:00,2.86203,2.86462,2.86203,2.86325,4750000.0
2009-08-24 15:03:00,2.86256,2.86426,2.86163,2.86163,8500000.0
2009-08-24 15:04:00,2.86106,2.86474,2.86087,2.86296,5750000.0
2009-08-24 15:05:00,2.85927,2.8642,2.85927,2.8642,9130000.0
2009-08-24 15:06:00,2.86404,2.86404,2.86203,2.8624,6500000.0
2009-08-24 15:07:00,2.86498,2.86507,2.86209,2.86445,13750000.0
2009-08-24 15:08:00,2.86555,2.86555,2.85933,2.86087,10250000.0
2009-08-24 15:09:00,2.86419,2.8645,2.86178,2.86386,6250000.0
2009-08-24 15:10:00,2.86205,2.86352,2.85729,2.86352,8750000.0
2009-08-24 15:11:00,2.86039,2.86282,2.85808,2.86081,6500000.0
2009-08-24 15:12:00,2.85825,2.8613,2.85671,2.86101,10750000.0
2009-08-24 15:13:00,2.85982,2.86141,2.85715,2.85767,7250000.0
2009-08-24 15:14:00,2.86072,2.86243,2.85847,2.86243,8880000.0
2009-08-24 15:15:00,2.86248,2.86321,2.85947,2.85947,7750000.0
2009-08-24 15:16:00,2.86246,2.86359,2.85901,2.86137,7000000.0
2009-08-24 15:17:00,2.86375,2.86457,2.85907,2.86332,5250000.0
2009-08-24 15:18:00,2.86052,2.86419,2.85981,2.86419,15000000.0
2009-08-24 15:19:00,2.8612,2.86457,2.85847,2.86233,6250000.0
2009-08-24 15:20:00,2.8636,2.8636,2.86,2.86,10760000.0
2009-08-24 15:21:00,2.86339,2.86454,2.86242,2.86334,14750000.0
2009-08-24 15:22:00,2.86079,2.86537,2.86079,2.86359,9750000.0
2009-08-24 15:23:00,2.85854,2.86419,2.85854,2.86246,7000000.0
2009-08-24 15:24:00,2.86398,2.86553,2.86308,2.86532,7000000.0
2009-08-24 15:25:00,2.8646,2.8646,2.85875,2.86245,8000000.0
2009-08-24 15:26:00,2.85996,2.86329,2.85714,2.86329,6000000.0
2009-08-24 15:27:00,2.86316,2.86479,2.86122,2.86285,6250000.0
2009-08-24 15:28:00,2.86112,2.86292,2.86112,2.86121,6250000.0
2009-08-24 15:29:00,2.86219,2.86464,2.8607,2.86464,5380000.0
2009-08-24 15:30:00,2.864,2.86414,2.86019,2.86209,8500000.0
2009-08-24 15:31:00,2.86328,2.86328,2.86015,2.86152,3750000.0
2009-08-24 15:32:00,2.86231,2.86545,2.85927,2.86197,11000000.0
2009-08-24 15:33:00,2.86556,2.86556,2.86024,2.86148,6250000.0
2009-08-24 15:34:00,2.86165,2.86417,2.86165,2.8637,8250000.0
2009-08-24 15:35:00,2.86282,2.86424,2.86085,2.86085,5880000.0
2009-08-24 15:36:00,2.86353,2.86367,2.85702,2.86367,8500000.0
2009-08-24 15:37:00,2.86422,2.86422,2.85902,2.861,8250000.0
2009-08-24 15:38:00,2.86176,2.8623,2.85907,2.86228,9880000.0
2009-08-24 15:39:00,2.86126,2.86284,2.8581,2.85879,20000000.0
2009-08-24 15:40:00,2.86164,2.86164,2.85489,2.86072,8500000.0
2009-08-24 15:41:00,2.86112,2.86355,2.86047,2.86052,8000000.0
2009-08-24 15:42:00,2.8613,2.86325,2.85859,2.86284,5500000.0
2009-08-24 15:43:00,2.86094,2.86292,2.85802,2.86275,7750000.0
2009-08-24 15:44:00,2.86091,2.86235,2.85591,2.86193,6750000.0
2009-08-24 15:45:00,2.85793,2.86204,2.85732,2.86204,9500000.0
2009-08-24 15:46:00,2.86057,2.86074,2.85773,2.8607,5500000.0
2009-08-24 15:47:00,2.85884,2.86106,2.85884,2.85956,7750000.0
2009-08-24 15:48:00,2.86115,2.86332,2.86018,2.86332,6750000.0
2009-08-24 15:49:00,2.86087,2.86295,2.85825,2.86267,5750000.0
2009-08-24 15:50:00,2.86096,2.86317,2.86096,2.86249,6250000.0
2009-08-24 15:51:00,2.86229,2.86348,2.85624,2.86289,8500000.0
2009-08-24 15:52:00,2.86369,2.8641,2.85875,2.85875,10000000.0
2009-08-24 15:53:00,2.86484,2.86484,2.85796,2.86351,10750000.0
2009-08-24 15:54:00,2.85906,2.86323,2.85906,2.86108,6630000.0
2009-08-24 15:55:00,2.86294,2.86369,2.85962,2.8634,9750000.0
2009-08-24 15:56:00,2.86001,2.86394,2.85894,2.86394,5250000.0
2009-08-24 15:57:00,2.86116,2.86282,2.85857,2.86282,9130000.0
2009-08-24 15:58:00,2.86366,2.86387,2.86009,2.86375,14500000.0
2009-08-24 15:59:00,2.85755,2.86185,2.85755,2.86169,16250000.0
2009-08-24 16:00:00,2.86187,2.86244,2.85993,2.85993,7500000.0
2009-08-24 16:01:00,2.86044,2.86201,2.85904,2.86201,7750000.0
2009-08-24 16:02:00,2.86263,2.86263,2.85784,2.86234,11250000.0
2009-08-24 16:03:00,2.86435,2.86435,2.8611,2.86365,6500000.0
2009-08-24 16:04:00,2.86123,2.86482,2.86042,2.86482,8750000.0
2009-08-24 16:05:00,2.86384,2.86384,2.86232,2.86278,4500000.0
2009-08-24 16:06:00,2.8608,2.86306,2.85793,2.8607,9500000.0
2009-08-24 16:07:00,2.86038,2.86346,2.85739,2.86346,8250000.0
2009-08-24 16:08:00,2.86264,2.86264,2.85999,2.86209,8500000.0
2009-08-24 16:09:00,2.86285,2.86319,2.85607,2.8586,9250000.0
2009-08-24 16:10:00,2.86144,2.86174,2.85561,2.85995,8500000.0
2009-08-24 16:11:00,2.85982,2.86185,2.85951,2.85968,10750000.0
2009-08-24 16:12:00,2.86116,2.86223,2.86024,2.86222,5250000.0
2009-08-24 16:13:00,2.85927,2.86129,2.85554,2.86129,7750000.0
2009-08-24 16:14:00,2.86152,2.86282,2.8591,2.86282,5000000.0
2009-08-24 16:15:00,2.86014,2.86377,2.85887,2.8635,10750000.0
2009-08-24 16:16:00,2.86193,2.86296,2.85792,2.86296,6130000.0
2009-08-24 16:17:00,2.86138,2.86187,2.85834,2.86187,7500000.0
2009-08-24 16:18:00,2.85824,2.86307,2.85824,2.86301,8380000.0
2009-08-24 16:19:00,2.86185,2.86323,2.85971,2.86283,7000000.0
2009-08-24 16:20:00,2.862,2.86291,2.85842,2.86272,7500000.0
2009-08-24 16:21:00,2.86249,2.86249,2.86088,2.86088,6250000.0
2009-08-24 16:22:00,2.86023,2.86257,2.85979,2.86257,5500000.0
2009-08-24 16:23:00,2.86185,2.86384,2.86017,2.86138,7130000.0
2009-08-24 16:24:00,2.86304,2.86368,2.85815,2.86133,6630000.0
2009-08-24 16:25:00,2.86267,2.86389,2.85989,2.86389,10500000.0
2009-08-24 16:26:00,2.86352,2.86375,2.86053,2.86108,7130000.0
2009-08-24 16:27:00,2.86344,2.86399,2.86066,2.86119,10630000.0
2009-08-24 16:28:00,2.86321,2.86321,2.85633,2.86255,11250000.0
2009-08-24 16:29:00,2.86392,2.86479,2.86343,2.86475,7750000.0
2009-08-24 16:30:00,2.86292,2.86476,2.86002,2.86153,10880000.0
2009-08-24 16:31:00,2.86492,2.86585,2.85926,2.85926,8250000.0
2009-08-24 16:32:00,2.86214,2.86418,2.86188,2.86188,3750000.0
2009-08-24 16:33:00,2.86258,2.86372,2.85844,2.86358,9000000.0
2009-08-24 16:34:00,2.86346,2.86346,2.85656,2.8611,6500000.0
2009-08-24 16:35:00,2.863,2.86338,2.86018,2.86337,10500000.0
2009-08-24 16:36:00,2.86353,2.86416,2.86067,2.86403,9500000.0
2009-08-24 16:37:00,2.86345,2.86511,2.8601,2.8647,8510000.0
2009-08-24 16:38:00,2.86373,2.86578,2.86349,2.86425,7000000.0
2009-08-24 16:39:00,2.86186,2.8667,2.86186,2.8667,7250000.0
2009-08-24 16:40:00,2.8664,2.86888,2.86408,2.86888,6500000.0
2009-08-24 16:41:00,2.86576,2.86714,2.86519,2.86544,5130000.0
2009-08-24 16:42:00,2.86681,2.86681,2.86321,2.86665,4000000.0
2009-08-24 16:43:00,2.86048,2.86656,2.86048,2.86378,5250000.0
2009-08-24 16:44:00,2.86755,2.86769,2.86554,2.86703,9250000.0
2009-08-24 16:45:00,2.86659,2.86705,2.86271,2.86449,12500000.0
2009-08-24 16:46:00,2.86584,2.86589,2.86421,2.86495,7750000.0
2009-08-24 16:47:00,2.86586,2.86586,2.86139,2.86389,9250000.0
2009-08-24 16:48:00,2.86335,2.86584,2.86317,2.86581,9880000.0
2009-08-24 16:49:00,2.86206,2.86566,2.85921,2.86556,10500000.0
2009-08-24 16:50:00,2.86419,2.86419,2.85835,2.86351,8250000.0
2009-08-24 16:51:00,2.86261,2.86261,2.85632,2.86053,6500000.0
2009-08-24 16:52:00,2.86082,2.86221,2.85878,2.86013,8250000.0
2009-08-24 16:53:00,2.86171,2.86171,2.85908,2.8616,7250000.0
2009-08-24 16:54:00,2.86071,2.86221,2.85787,2.86221,7500000.0
2009-08-24 16:55:00,2.85541,2.86092,2.85541,2.8577,5750000.0
2009-08-24 16:56:00,2.8581,2.85976,2.85364,2.85573,5750000.0
2009-08-24 16:57:00,2.85469,2.85798,2.8538,2.85798,7500000.0
2009-08-24 16:58:00,2.85559,2.85782,2.85401,2.85401,8750000.0
2009-08-24 16:59:00,2.8565,2.86,2.8565,2.85991,8750000.0
2009-08-24 17:00:00,2.85424,2.85816,2.85424,2.85755,8000000.0
2009-08-24 17:01:00,2.85643,2.85796,2.85383,2.85788,4250000.0
2009-08-24 17:02:00,2.85588,2.85777,2.85307,2.85777,6250000.0
2009-08-24 17:03:00,2.85357,2.85686,2.85357,2.85686,7500000.0
2009-08-24 17:04:00,2.85275,2.85604,2.85275,2.85427,8000000.0
2009-08-24 17:05:00,2.85602,2.8566,2.85213,2.85213,6750000.0
2009-08-24 17:06:00,2.85282,2.85707,2.85032,2.8569,11250000.0
2009-08-24 17:07:00,2.85665,2.85675,2.85512,2.85675,8630000.0
2009-08-24 17:08:00,2.85452,2.85662,2.85276,2.85662,11000000.0
2009-08-24 17:09:00,2.85496,2.85663,2.85297,2.85473,7000000.0
2009-08-24 17:10:00,2.8563,2.85646,2.85172,2.85496,8130000.0
2009-08-24 17:11:00,2.85313,2.8568,2.85313,2.85447,6630000.0
2009-08-24 17:12:00,2.85499,2.85747,2.85167,2.85559,12000000.0
2009-08-24 17:13:00,2.85575,2.85833,2.855,2.8576,8500000.0
2009-08-24 17:14:00,2.85491,2.85834,2.85491,2.85597,7510000.0
2009-08-24 17:15:00,2.85824,2.85824,2.85296,2.85625,5500000.0
2009-08-24 17:16:00,2.85599,2.85809,2.85228,2.85228,9000000.0
2009-08-24 17:17:00,2.85576,2.85903,2.85485,2.85485,7750000.0
2009-08-24 17:18:00,2.85665,2.85906,2.85532,2.85906,10380000.0
2009-08-24 17:19:00,2.85591,2.85879,2.85454,2.85856,7750000.0
2009-08-24 17:20:00,2.85608,2.85825,2.85533,2.85773,7000000.0
2009-08-24 17:21:00,2.85555,2.85816,2.85555,2.85675,7750000.0
2009-08-24 17:22:00,2.8577,2.85833,2.85303,2.85833,11500000.0
2009-08-24 17:23:00,2.85568,2.85785,2.85311,2.85785,8880000.0
2009-08-24 17:24:00,2.85663,2.85783,2.85435,2.85631,9250000.0
2009-08-24 17:25:00,2.85538,2.85741,2.85298,2.8531,7500000.0
2009-08-24 17:26:00,2.85562,2.85696,2.85478,2.85478,6750000.0
2009-08-24 17:27:00,2.85397,2.85688,2.85178,2.85359,9500000.0
2009-08-24 17:28:00,2.85626,2.85787,2.85475,2.85777,10250000.0
2009-08-24 17:29:00,2.85801,2.85832,2.85601,2.8581,7500000.0
2009-08-24 17:30:00,2.85777,2.85846,2.85559,2.85846,8130000.0
2009-08-24 17:31:00,2.85489,2.85833,2.85317,2.85317,10250000.0
2009-08-24 17:32:00,2.85724,2.85738,2.85526,2.85674,5880000.0
2009-08-24 17:33:00,2.8586,2.85861,2.85614,2.85646,8000000.0
2009-08-24 17:34:00,2.85902,2.85902,2.85337,2.8538,11130000.0
2009-08-24 17:35:00,2.85839,2.85839,2.85628,2.85628,7880000.0
2009-08-24 17:36:00,2.85893,2.85893,2.85427,2.85691,10000000.0
2009-08-24 17:37:00,2.85841,2.85957,2.8548,2.85914,10890000.0
2009-08-24 17:38:00,2.85229,2.85844,2.85229,2.85844,5750000.0
2009-08-24 17:39:00,2.85823,2.85839,2.85688,2.85809,11380000.0
2009-08-24 17:40:00,2.85679,2.85831,2.85648,2.85831,7250000.0
2009-08-24 17:41:00,2.85588,2.8584,2.85549,2.8584,12880000.0
2009-08-24 17:42:00,2.85224,2.85842,2.85224,2.85498,10500000.0
2009-08-24 17:43:00,2.85781,2.85781,2.85459,2.85668,11260000.0
2009-08-24 17:44:00,2.8564,2.85853,2.8564,2.85853,5880000.0
2009-08-24 17:45:00,2.85829,2.85839,2.85355,2.85704,10000000.0
2009-08-24 17:46:00,2.85838,2.85838,2.85706,2.85706,7880000.0
2009-08-24 17:47:00,2.85486,2.85915,2.85486,2.85785,9630000.0
2009-08-24 17:48:00,2.85714,2.85997,2.85713,2.8581,7250000.0
2009-08-24 17:49:00,2.86051,2.86051,2.85679,2.85725,10500000.0
2009-08-24 17:50:00,2.85939,2.85971,2.85461,2.85803,7750000.0
2009-08-24 17:51:00,2.85688,2.85931,2.85688,2.85931,7250000.0
2009-08-24 17:52:00,2.85665,2.8589,2.85471,2.85667,8500000.0
2009-08-24 17:53:00,2.85988,2.85988,2.85703,2.85703,5630000.0
2009-08-24 17:54:00,2.85959,2.85987,2.85458,2.85924,5130000.0
2009-08-24 17:55:00,2.85784,2.85918,2.85627,2.85918,6750000.0
2009-08-24 17:56:00,2.85702,2.85994,2.85497,2.85497,6750000.0
2009-08-24 17:57:00,2.85805,2.85816,2.85452,2.85701,6380000.0
2009-08-24 17:58:00,2.85989,2.85989,2.85453,2.85495,9000000.0
2009-08-24 17:59:00,2.85999,2.8609,2.85735,2.86,9500000.0
2009-08-24 18:00:00,2.85477,2.86157,2.85477,2.85732,7000000.0
2009-08-24 18:01:00,2.85864,2.86047,2.8533,2.858,10500000.0
2009-08-24 18:02:00,2.86005,2.86005,2.85429,2.85703,5500000.0
2009-08-24 18:03:00,2.85694,2.85993,2.85567,2.85993,3750000.0
2009-08-24 18:04:00,2.85844,2.86001,2.85598,2.86001,8500000.0
2009-08-24 18:05:00,2.85826,2.86003,2.85813,2.85904,10880000.0
2009-08-24 18:06:00,2.85996,2.86077,2.85242,2.85765,9880000.0
2009-08-24 18:07:00,2.85889,2.85903,2.85563,2.85563,7000000.0
2009-08-24 18:08:00,2.85815,2.85922,2.85333,2.85835,6250000.0
2009-08-24 18:09:00,2.85672,2.86071,2.85672,2.86071,6000000.0
2009-08-24 18:10:00,2.86095,2.86167,2.85485,2.85791,9380000.0
2009-08-24 18:11:00,2.85964,2.86074,2.85829,2.86074,5750000.0
2009-08-24 18:12:00,2.85444,2.86238,2.85444,2.86238,8250000.0
2009-08-24 18:13:00,2.86059,2.86097,2.85717,2.85717,8000000.0
2009-08-24 18:14:00,2.86083,2.86115,2.85668,2.85668,7000000.0
2009-08-24 18:15:00,2.86174,2.86174,2.85788,2.86103,5500000.0
2009-08-24 18:16:00,2.85804,2.86136,2.85474,2.85474,9750000.0
2009-08-24 18:17:00,2.85648,2.86054,2.85648,2.85899,5250000.0
2009-08-24 18:18:00,2.85713,2.8592,2.85537,2.85818,5750000.0
2009-08-24 18:19:00,2.85905,2.8609,2.85826,2.8609,11000000.0
2009-08-24 18:20:00,2.85705,2.85972,2.85697,2.85972,4250000.0
2009-08-24 18:21:00,2.85768,2.86055,2.85294,2.85819,10750000.0
2009-08-24 18:22:00,2.86113,2.86113,2.85727,2.85769,9750000.0
2009-08-24 18:23:00,2.85843,2.8599,2.85462,2.85791,10000000.0
2009-08-24 18:24:00,2.85953,2.8613,2.85671,2.86075,8630000.0
2009-08-24 18:25:00,2.85742,2.86045,2.8571,2.85851,6380000.0
2009-08-24 18:26:00,2.85646,2.86007,2.85634,2.85634,9000000.0
2009-08-24 18:27:00,2.85896,2.86192,2.85689,2.86192,10250000.0
2009-08-24 18:28:00,2.86135,2.86135,2.85673,2.85822,7130000.0
2009-08-24 18:29:00,2.86031,2.86116,2.85877,2.85877,8630000.0
2009-08-24 18:30:00,2.85828,2.8613,2.85729,2.8613,6250000.0
2009-08-24 18:31:00,2.85562,2.86087,2.85562,2.8564,6500000.0
2009-08-24 18:32:00,2.85791,2.85887,2.85527,2.85887,5250000.0
2009-08-24 18:33:00,2.85879,2.85879,2.85582,2.8579,5750000.0
2009-08-24 18:34:00,2.85695,2.85798,2.85355,2.85798,6250000.0
2009-08-24 18:35:00,2.8596,2.8596,2.85531,2.85609,7000000.0
2009-08-24 18:36:00,2.85561,2.85905,2.85526,2.85905,15000000.0
2009-08-24 18:37:00,2.8588,2.85904,2.85589,2.85589,9250000.0
2009-08-24 18:38:00,2.85511,2.85726,2.85157,2.85714,5750000.0
2009-08-24 18:39:00,2.85696,2.85696,2.85425,2.8565,3750000.0
2009-08-24 18:40:00,2.85686,2.85686,2.85163,2.85634,9500000.0
2009-08-24 18:41:00,2.85572,2.85596,2.85389,2.85596,6130000.0
2009-08-24 18:42:00,2.85539,2.85579,2.85444,2.85561,9000000.0
2009-08-24 18:43:00,2.85541,2.85596,2.85421,2.85596,14250000.0
2009-08-24 18:44:00,2.8508,2.85641,2.8508,2.85161,10000000.0
2009-08-24 18:45:00,2.85111,2.85613,2.85111,2.85613,12750000.0
2009-08-24 18:46:00,2.85514,2.85562,2.85204,2.85414,8500000.0
2009-08-24 18:47:00,2.85468,2.85641,2.85235,2.85297,10380000.0
2009-08-24 18:48:00,2.85452,2.85583,2.85168,2.85451,8750000.0
2009-08-24 18:49:00,2.85566,2.85643,2.85274,2.8564,5500000.0
2009-08-24 18:50:00,2.85438,2.85574,2.85438,2.85466,6500000.0
2009-08-24 18:51:00,2.8559,2.85727,2.85268,2.85515,10000000.0
2009-08-24 18:52:00,2.85615,2.85615,2.85435,2.85435,3750000.0
2009-08-24 18:53:00,2.85165,2.85611,2.85165,2.8548,9000000.0
2009-08-24 18:54:00,2.85671,2.85711,2.85429,2.85711,7000000.0
2009-08-24 18:55:00,2.85451,2.85782,2.85451,2.85663,7750000.0
2009-08-24 18:56:00,2.85621,2.85661,2.85215,2.85468,8000000.0
2009-08-24 18:57:00,2.85657,2.85714,2.8533,2.85368,7000000.0
2009-08-24 18:58:00,2.85618,2.85798,2.85189,2.85765,5500000.0
2009-08-24 18:59:00,2.85521,2.85665,2.85351,2.85662,10750000.0
2009-08-24 19:00:00,2.85449,2.85677,2.85371,2.85537,6250000.0
2009-08-24 19:01:00,2.85653,2.85653,2.85358,2.85529,7380000.0
2009-08-24 19:02:00,2.85742,2.85742,2.85322,2.85504,5880000.0
2009-08-24 19:03:00,2.85681,2.86017,2.85505,2.85747,8500000.0
2009-08-24 19:04:00,2.8558,2.85747,2.85439,2.85597,11500000.0
2009-08-24 19:05:00,2.85727,2.85761,2.85439,2.8572,8380000.0
2009-08-24 19:06:00,2.85822,2.85822,2.85605,2.85724,7250000.0
2009-08-24 19:07:00,2.85818,2.85818,2.85279,2.85586,11250000.0
2009-08-24 19:08:00,2.85772,2.858,2.85328,2.858,5500000.0
2009-08-24 19:09:00,2.8576,2.85886,2.85506,2.85506,9880000.0
2009-08-24 19:10:00,2.85828,2.85974,2.85391,2.85872,9250000.0
2009-08-24 19:11:00,2.85956,2.85969,2.8583,2.85864,5250000.0
2009-08-24 19:12:00,2.85925,2.86011,2.85852,2.86011,7250000.0
2009-08-24 19:13:00,2.86132,2.86132,2.85885,2.86117,8250000.0
2009-08-24 19:14:00,2.86079,2.86292,2.85841,2.86289,10250000.0
2009-08-24 19:15:00,2.86192,2.86308,2.85746,2.85774,7500000.0
2009-08-24 19:16:00,2.85846,2.86141,2.85765,2.86141,10750000.0
2009-08-24 19:17:00,2.86011,2.86082,2.85632,2.86073,8000000.0
2009-08-24 19:18:00,2.86109,2.86244,2.85844,2.86095,6500000.0
2009-08-24 19:19:00,2.86117,2.86149,2.85623,2.86102,10250000.0
2009-08-24 19:20:00,2.86137,2.86137,2.85683,2.85843,11000000.0
2009-08-24 19:21:00,2.85942,2.8609,2.85845,2.86002,5500000.0
2009-08-24 19:22:00,2.86251,2.86316,2.86093,2.86117,5880000.0
2009-08-24 19:23:00,2.86033,2.86193,2.85991,2.86008,5250000.0
2009-08-24 19:24:00,2.86374,2.86487,2.86054,2.86487,8250000.0
2009-08-24 19:25:00,2.86526,2.86709,2.86461,2.86668,8880000.0
2009-08-24 19:26:00,2.86714,2.86714,2.86105,2.86208,10750000.0
2009-08-24 19:27:00,2.86261,2.86597,2.86202,2.86402,7000000.0
2009-08-24 19:28:00,2.86578,2.86578,2.86203,2.86331,6000000.0
2009-08-24 19:29:00,2.86247,2.86626,2.86157,2.86449,7130000.0
2009-08-24 19:30:00,2.86541,2.86658,2.86195,2.86658,8750000.0
2009-08-24 19:31:00,2.86425,2.86807,2.86368,2.86613,9250000.0
2009-08-24 19:32:00,2.86672,2.86672,2.86198,2.86653,8010000.0
2009-08-24 19:33:00,2.86672,2.86672,2.86247,2.86589,9380000.0
2009-08-24 19:34:00,2.86354,2.86595,2.86185,2.86595,11750000.0
2009-08-24 19:35:00,2.86283,2.86529,2.86055,2.86529,7750000.0
2009-08-24 19:36:00,2.86503,2.86503,2.86252,2.8631,8500000.0
2009-08-24 19:37:00,2.8649,2.8649,2.85991,2.86305,3750000.0
2009-08-24 19:38:00,2.86348,2.86461,2.85974,2.86461,9380000.0
2009-08-24 19:39:00,2.86456,2.865,2.86126,2.86126,7750000.0
2009-08-24 19:40:00,2.86498,2.8656,2.86186,2.86482,5500000.0
2009-08-24 19:41:00,2.86545,2.86545,2.85916,2.86226,8250000.0
2009-08-24 19:42:00,2.86525,2.86525,2.8604,2.86406,5500000.0
2009-08-24 19:43:00,2.8648,2.8648,2.86139,2.86169,11500000.0
2009-08-24 19:44:00,2.86496,2.86496,2.85934,2.86277,7500000.0
2009-08-24 19:45:00,2.86279,2.86454,2.86276,2.86276,9000000.0
2009-08-24 19:46:00,2.86417,2.8646,2.86143,2.8646,6250000.0
2009-08-24 19:47:00,2.86315,2.86567,2.85823,2.85823,7000000.0
2009-08-24 19:48:00,2.86493,2.86498,2.86313,2.86497,8250000.0
2009-08-24 19:49:00,2.86576,2.86576,2.8622,2.8622,6000000.0
2009-08-24 19:50:00,2.86555,2.86555,2.85956,2.86514,11250000.0
2009-08-24 19:51:00,2.8642,2.86555,2.8625,2.8647,3750000.0
2009-08-24 19:52:00,2.86347,2.86521,2.8627,2.86521,6630000.0
2009-08-24 19:53:00,2.86498,2.86498,2.86211,2.86211,8250000.0
2009-08-24 19:54:00,2.86118,2.86558,2.86118,2.86558,9000000.0
2009-08-24 19:55:00,2.86239,2.8657,2.86239,2.86567,6500000.0
2009-08-24 19:56:00,2.8606,2.86624,2.8606,2.86624,5750000.0
2009-08-24 19:57:00,2.86389,2.8658,2.86389,2.8658,5000000.0
2009-08-24 19:58:00,2.86548,2.866,2.86277,2.86277,9250000.0
2009-08-24 19:59:00,2.86641,2.86648,2.863,2.86499,7000000.0
2009-08-24 20:00:00,2.86402,2.86615,2.86192,2.86615,6250000.0
2009-08-24 20:01:00,2.86674,2.86674,2.86401,2.86624,7250000.0
2009-08-24 20:02:00,2.865,2.86594,2.86105,2.86105,11250000.0
2009-08-24 20:03:00,2.86615,2.86758,2.86231,2.86758,8500000.0
2009-08-24 20:04:00,2.86704,2.86742,2.86389,2.86389,9000000.0
2009-08-24 20:05:00,2.86785,2.86864,2.86475,2.86557,12500000.0
2009-08-24 20:06:00,2.86436,2.86757,2.86436,2.86757,1500000.0
2009-08-24 20:07:00,2.86816,2.86816,2.86352,2.86762,6380000.0
2009-08-24 20:08:00,2.86723,2.86723,2.86441,2.86582,4750000.0
2009-08-24 20:09:00,2.86697,2.86697,2.86505,2.8658,6000000.0
2009-08-24 20:10:00,2.86634,2.86808,2.86425,2.86765,7880000.0
2009-08-24 20:11:00,2.86618,2.86782,2.86552,2.86663,16250000.0
2009-08-24 20:12:00,2.8683,2.8683,2.86484,2.86717,7000000.0
2009-08-24 20:13:00,2.86827,2.86827,2.86502,2.86572,7750000.0
2009-08-24 20:14:00,2.86753,2.86753,2.86036,2.86391,8000000.0
2009-08-24 20:15:00,2.86665,2.86715,2.86476,2.86692,8750000.0
2009-08-24 20:16:00,2.867,2.867,2.86436,2.86436,3750000.0
2009-08-24 20:17:00,2.86199,2.86705,2.8605,2.86677,6000000.0
2009-08-24 20:18:00,2.86619,2.86619,2.86011,2.86436,13750000.0
2009-08-24 20:19:00,2.86639,2.86664,2.86457,2.86457,4500000.0
2009-08-24 20:20:00,2.86627,2.86627,2.86534,2.86575,3750000.0
2009-08-24 20:21:00,2.86631,2.86631,2.86155,2.86598,5500000.0
2009-08-24 20:22:00,2.8656,2.8656,2.86184,2.86211,5500000.0
2009-08-24 20:23:00,2.86334,2.86484,2.86197,2.86484,13500000.0
2009-08-24 20:24:00,2.86215,2.86396,2.86007,2.86396,7000000.0
2009-08-24 20:25:00,2.86185,2.8645,2.86014,2.86447,5500000.0
2009-08-24 20:26:00,2.86406,2.86437,2.86176,2.86414,7260000.0
2009-08-24 20:27:00,2.86547,2.86547,2.86169,2.86511,7500000.0
2009-08-24 20:28:00,2.86384,2.86594,2.86344,2.86594,8250000.0
2009-08-24 20:29:00,2.86336,2.86623,2.86336,2.86473,6500000.0
2009-08-24 20:30:00,2.86612,2.86708,2.86316,2.86382,9500000.0
2009-08-24 20:31:00,2.86306,2.86488,2.85988,2.85988,8500000.0
2009-08-24 20:32:00,2.85925,2.86544,2.85918,2.86103,9500000.0
2009-08-24 20:33:00,2.86496,2.8652,2.86184,2.86237,7500000.0
2009-08-24 20:34:00,2.86633,2.86633,2.86204,2.86204,5500000.0
2009-08-24 20:35:00,2.8615,2.86588,2.8615,2.86572,9880000.0
2009-08-24 20:36:00,2.86561,2.86671,2.86515,2.86566,10630000.0
2009-08-24 20:37:00,2.86402,2.86565,2.8628,2.86436,8750000.0
2009-08-24 20:38:00,2.86689,2.86689,2.86355,2.86369,8500000.0
2009-08-24 20:39:00,2.86169,2.8658,2.86121,2.86163,8500000.0
2009-08-24 20:40:00,2.86526,2.86526,2.8622,2.86405,5500000.0
2009-08-24 20:41:00,2.86341,2.86586,2.86341,2.86527,8000000.0
2009-08-24 20:42:00,2.8623,2.86578,2.8616,2.86372,6750000.0
2009-08-24 20:43:00,2.86532,2.86649,2.86385,2.86415,8130000.0
2009-08-24 20:44:00,2.86428,2.86536,2.85963,2.86536,10000000.0
2009-08-24 20:45:00,2.8636,2.86673,2.8618,2.86416,6500000.0
2009-08-24 20:46:00,2.865,2.865,2.8602,2.86358,4750000.0
2009-08-24 20:47:00,2.86588,2.86588,2.8607,2.8643,3750000.0
2009-08-24 20:48:00,2.86514,2.86574,2.86164,2.86164,6250000.0
2009-08-24 20:49:00,2.86268,2.86575,2.86268,2.86374,4880000.0
2009-08-24 20:50:00,2.86547,2.86599,2.86065,2.86407,6880000.0
2009-08-24 20:51:00,2.86483,2.86598,2.86474,2.86598,9500000.0
2009-08-24 20:52:00,2.86669,2.86747,2.86283,2.8644,7750000.0
2009-08-24 20:53:00,2.86612,2.86612,2.86381,2.86432,3750000.0
2009-08-24 20:54:00,2.8647,2.86842,2.86437,2.86757,6500000.0
2009-08-24 20:55:00,2.86639,2.86734,2.86315,2.86697,8130000.0
2009-08-24 20:56:00,2.86704,2.86704,2.86076,2.86076,4000000.0
2009-08-24 20:57:00,2.8684,2.8684,2.86647,2.86832,7000000.0
2009-08-24 20:58:00,2.86705,2.86705,2.86487,2.86621,7000000.0
2009-08-24 20:59:00,2.86613,2.86765,2.86527,2.86676,8500000.0
2009-08-24 21:00:00,2.86519,2.86703,2.86329,2.86537,11000000.0
2009-08-24 21:01:00,2.866,2.86671,2.86281,2.86281,7000000.0
2009-08-24 21:02:00,2.86526,2.866,2.86509,2.86509,8500000.0
2009-08-24 21:03:00,2.86809,2.86809,2.86291,2.86691,10250000.0
2009-08-24 21:04:00,2.8666,2.8666,2.86437,2.86512,6880000.0
2009-08-24 21:05:00,2.86701,2.86801,2.86177,2.86519,10000000.0
2009-08-24 21:06:00,2.86591,2.86756,2.86179,2.86681,10250000.0
2009-08-24 21:07:00,2.86705,2.86705,2.86548,2.86647,6500000.0
2009-08-24 21:08:00,2.8667,2.86836,2.86525,2.86549,7500000.0
2009-08-24 21:09:00,2.86721,2.86747,2.86289,2.8639,7500000.0
2009-08-24 21:10:00,2.8677,2.86779,2.86616,2.86616,5250000.0
2009-08-24 21:11:00,2.86789,2.86793,2.862,2.86629,7750000.0
2009-08-24 21:12:00,2.86597,2.86888,2.8656,2.86627,12750000.0
2009-08-24 21:13:00,2.86818,2.86818,2.86255,2.86526,6750000.0
2009-08-24 21:14:00,2.86723,2.86743,2.86595,2.86595,9630000.0
2009-08-24 21:15:00,2.86823,2.86876,2.86226,2.86632,8250000.0
2009-08-24 21:16:00,2.86619,2.86697,2.86177,2.86594,6750000.0
2009-08-24 21:17:00,2.86792,2.8686,2.86536,2.86623,8750000.0
2009-08-24 21:18:00,2.86817,2.86857,2.86579,2.86857,5250000.0
2009-08-24 21:19:00,2.86461,2.86889,2.86461,2.86597,7250000.0
2009-08-24 21:20:00,2.86684,2.86718,2.86394,2.86394,7130000.0
2009-08-24 21:21:00,2.86373,2.86762,2.86291,2.86591,11000000.0
2009-08-24 21:22:00,2.86699,2.86922,2.86699,2.86748,9000000.0
2009-08-24 21:23:00,2.87126,2.87245,2.87046,2.87106,8250000.0
2009-08-24 21:24:00,2.8672,2.87273,2.8672,2.86826,8380000.0
2009-08-24 21:25:00,2.86892,2.86892,2.86258,2.86811,8000000.0
2009-08-24 21:26:00,2.86688,2.87011,2.86616,2.86647,7000000.0
2009-08-24 21:27:00,2.86698,2.86745,2.86473,2.86691,8000000.0
2009-08-24 21:28:00,2.86177,2.86842,2.86177,2.86686,6250000.0
2009-08-24 21:29:00,2.86652,2.86852,2.86487,2.86692,9250000.0
2009-08-24 21:30:00,2.86904,2.87056,2.86635,2.86985,9750000.0
2009-08-24 21:31:00,2.86745,2.86823,2.86512,2.86786,7500000.0
2009-08-24 21:32:00,2.86831,2.86986,2.86703,2.86821,8630000.0
2009-08-24 21:33:00,2.86875,2.869,2.86557,2.86557,9250000.0
2009-08-24 21:34:00,2.86551,2.86733,2.86461,2.86603,10750000.0
2009-08-24 21:35:00,2.86781,2.8685,2.86563,2.86785,8000000.0
2009-08-24 21:36:00,2.86725,2.86771,2.86362,2.86756,7000000.0
2009-08-24 21:37:00,2.86779,2.86819,2.86541,2.86705,7390000.0
2009-08-24 21:38:00,2.86877,2.86877,2.86639,2.86788,9000000.0
2009-08-24 21:39:00,2.86586,2.8686,2.86435,2.86679,7500000.0
2009-08-24 21:40:00,2.86922,2.86996,2.86626,2.86646,6380000.0
2009-08-24 21:41:00,2.86705,2.87065,2.86576,2.86638,7000000.0
2009-08-24 21:42:00,2.86733,2.86937,2.86733,2.86873,7500000.0
2009-08-24 21:43:00,2.86953,2.86953,2.86608,2.8666,9500000.0
2009-08-24 21:44:00,2.869,2.86922,2.86794,2.8692,7750000.0
2009-08-24 21:45:00,2.86826,2.86932,2.86491,2.86932,7250000.0
2009-08-24 21:46:00,2.86867,2.86952,2.8673,2.86766,9000000.0
2009-08-24 21:47:00,2.86819,2.86965,2.86645,2.86771,11380000.0
2009-08-24 21:48:00,2.86893,2.86987,2.8655,2.8668,10500000.0
2009-08-24 21:49:00,2.86912,2.86912,2.86468,2.86734,10500000.0
2009-08-24 21:50:00,2.86977,2.86977,2.86794,2.86911,4500000.0
2009-08-24 21:51:00,2.86781,2.86911,2.8638,2.8691,10000000.0
2009-08-24 21:52:00,2.8631,2.86831,2.8631,2.86778,8750000.0
2009-08-24 21:53:00,2.86509,2.86929,2.86509,2.86929,9000000.0
2009-08-24 21:54:00,2.86937,2.86946,2.8638,2.86934,8630000.0
2009-08-24 21:55:00,2.87024,2.87037,2.86889,2.87023,5750000.0
2009-08-24 21:56:00,2.86849,2.86976,2.86592,2.86876,7000000.0
2009-08-24 21:57:00,2.86881,2.87048,2.86864,2.87015,9000000.0
2009-08-24 21:58:00,2.86757,2.86964,2.86504,2.8694,7500000.0
2009-08-24 21:59:00,2.87013,2.87102,2.86885,2.87094,5630000.0
2009-08-24 22:00:00,2.87003,2.87003,2.86337,2.86988,19000000.0
2009-08-24 22:01:00,2.86789,2.86955,2.86668,2.86814,9500000.0
2009-08-24 22:02:00,2.86849,2.87036,2.8637,2.87036,25500000.0
2009-08-24 22:03:00,2.8693,2.87054,2.86471,2.8687,18500000.0
2009-08-24 22:04:00,2.87049,2.87201,2.86728,2.86728,20500000.0
2009-08-24 22:05:00,2.86861,2.87039,2.86613,2.87026,17130000.0
2009-08-24 22:06:00,2.8631,2.87123,2.86218,2.87123,14380000.0
2009-08-24 22:08:00,2.871,2.87133,2.86656,2.86851,15380000.0
2009-08-24 22:09:00,2.87038,2.87038,2.86863,2.86916,6630000.0
2009-08-24 22:10:00,2.86603,2.86936,2.8632,2.86808,12750000.0
2009-08-24 22:11:00,2.8683,2.87002,2.8641,2.86949,13760000.0
2009-08-24 22:12:00,2.86873,2.86884,2.8631,2.8631,15000000.0
2009-08-24 22:13:00,2.86849,2.86903,2.86302,2.86748,14130000.0
2009-08-24 22:14:00,2.86698,2.86897,2.86639,2.86855,9500000.0
2009-08-24 22:15:00,2.86889,2.86889,2.8646,2.86869,8130000.0
2009-08-24 22:16:00,2.86561,2.86797,2.8634,2.8677,8000000.0
2009-08-24 22:17:00,2.86749,2.87003,2.86618,2.87003,13000000.0
2009-08-24 22:18:00,2.86767,2.86944,2.86575,2.86926,8130000.0
2009-08-24 22:19:00,2.86702,2.86887,2.86692,2.86876,7500000.0
2009-08-24 22:20:00,2.86717,2.86959,2.86564,2.86917,9250000.0
2009-08-24 22:21:00,2.869,2.869,2.8676,2.86761,6250000.0
2009-08-24 22:22:00,2.86574,2.86907,2.86529,2.86766,5630000.0
2009-08-24 22:23:00,2.8691,2.87089,2.86527,2.86996,8000000.0
2009-08-24 22:24:00,2.86316,2.86905,2.86316,2.86723,6000000.0
2009-08-24 22:25:00,2.86838,2.86939,2.86572,2.86939,9000000.0
2009-08-24 22:26:00,2.87058,2.87058,2.86719,2.86752,10000000.0
2009-08-24 22:27:00,2.86815,2.86972,2.86543,2.8692,5250000.0
2009-08-24 22:28:00,2.86861,2.8698,2.86729,2.86729,6260000.0
2009-08-24 22:29:00,2.86862,2.87026,2.86753,2.86753,10000000.0
2009-08-24 22:30:00,2.86923,2.86923,2.8635,2.8635,5250000.0
2009-08-24 22:31:00,2.86641,2.87047,2.86641,2.86752,7750000.0
2009-08-24 22:32:00,2.86835,2.87037,2.86471,2.87006,7500000.0
2009-08-24 22:33:00,2.86912,2.86995,2.86492,2.86736,15000000.0
2009-08-24 22:34:00,2.86755,2.86925,2.86519,2.86756,7250000.0
2009-08-24 22:35:00,2.86968,2.86987,2.86477,2.86661,7750000.0
2009-08-24 22:36:00,2.86866,2.86907,2.86452,2.86806,13500000.0
2009-08-24 22:37:00,2.86834,2.86932,2.86719,2.86829,6500000.0
2009-08-24 22:38:00,2.86862,2.86995,2.86706,2.86934,8500000.0
2009-08-24 22:39:00,2.86762,2.86927,2.86466,2.86777,8510000.0
2009-08-24 22:40:00,2.86719,2.86968,2.86595,2.86886,12750000.0
2009-08-24 22:41:00,2.86296,2.86823,2.86296,2.86823,7500000.0
2009-08-24 22:42:00,2.86968,2.86968,2.86553,2.86768,6250000.0
2009-08-24 22:43:00,2.8683,2.86967,2.8675,2.8675,9000000.0
2009-08-24 22:44:00,2.86915,2.86921,2.86548,2.86548,10500000.0
2009-08-24 22:45:00,2.86711,2.86812,2.86685,2.86812,13000000.0
2009-08-24 22:46:00,2.86697,2.86721,2.8625,2.86641,9250000.0
2009-08-24 22:47:00,2.8678,2.8683,2.86461,2.8648,5630000.0
2009-08-24 22:48:00,2.86814,2.86814,2.86326,2.86391,7130000.0
2009-08-24 22:49:00,2.8685,2.86897,2.86575,2.86575,10500000.0
2009-08-24 22:50:00,2.86793,2.86831,2.86652,2.86831,12750000.0
2009-08-24 22:51:00,2.87,2.87042,2.86878,2.86878,5880000.0
2009-08-24 22:52:00,2.86626,2.86835,2.864,2.86835,5500000.0
2009-08-24 22:53:00,2.86761,2.86795,2.86356,2.86725,6500000.0
2009-08-24 22:54:00,2.86601,2.8674,2.86306,2.86636,6750000.0
2009-08-24 22:55:00,2.86791,2.86794,2.86346,2.86346,8500000.0
2009-08-24 22:56:00,2.86667,2.86901,2.86594,2.86901,5500000.0
2009-08-24 22:57:00,2.8681,2.86888,2.86671,2.86671,9250000.0
2009-08-24 22:58:00,2.86799,2.86834,2.86379,2.86592,8250000.0
2009-08-24 22:59:00,2.86759,2.86759,2.86232,2.86706,10130000.0
2009-08-24 23:00:00,2.86543,2.8686,2.86107,2.86107,7760000.0
2009-08-24 23:01:00,2.86786,2.86786,2.86301,2.86301,8880000.0
2009-08-24 23:02:00,2.86543,2.86812,2.86438,2.86464,9390000.0
2009-08-24 23:03:00,2.86618,2.86809,2.86377,2.86809,7380000.0
2009-08-24 23:04:00,2.86829,2.86926,2.86505,2.86926,10880000.0
2009-08-24 23:05:00,2.86688,2.86866,2.86362,2.86464,9500000.0
2009-08-24 23:06:00,2.867,2.86722,2.86249,2.86379,5750000.0
2009-08-24 23:07:00,2.86942,2.86942,2.86587,2.86942,7500000.0
2009-08-24 23:08:00,2.8676,2.8676,2.86311,2.86685,8750000.0
2009-08-24 23:09:00,2.86559,2.86882,2.86273,2.86882,9000000.0
2009-08-24 23:10:00,2.86653,2.86777,2.86499,2.86658,9750000.0
2009-08-24 23:11:00,2.86908,2.86908,2.86475,2.86725,7500000.0
2009-08-24 23:13:00,2.86854,2.86854,2.86541,2.86541,9380000.0
2009-08-24 23:14:00,2.86804,2.86944,2.86541,2.86899,7630000.0
2009-08-24 23:15:00,2.86657,2.86718,2.86327,2.86689,7250000.0
2009-08-24 23:16:00,2.86803,2.86904,2.86704,2.8686,7760000.0
2009-08-24 23:17:00,2.86827,2.86837,2.86645,2.86691,11000000.0
2009-08-24 23:18:00,2.86787,2.86839,2.86329,2.86609,7250000.0
2009-08-24 23:19:00,2.86785,2.86871,2.86421,2.86814,10250000.0
2009-08-24 23:20:00,2.86433,2.86938,2.86433,2.8684,13000000.0
2009-08-24 23:21:00,2.86614,2.86681,2.86184,2.86681,10500000.0
2009-08-24 23:22:00,2.86914,2.86914,2.86388,2.86589,11250000.0
2009-08-24 23:23:00,2.86672,2.86945,2.86559,2.868,6750000.0
2009-08-24 23:24:00,2.86606,2.86804,2.8657,2.86764,8500000.0
2009-08-24 23:25:00,2.86663,2.86817,2.86514,2.86738,5500000.0
2009-08-24 23:26:00,2.86764,2.86768,2.86473,2.86656,10500000.0
2009-08-24 23:27:00,2.8668,2.87011,2.86267,2.86835,12500000.0
2009-08-24 23:28:00,2.86805,2.86811,2.86363,2.86472,11250000.0
2009-08-24 23:29:00,2.86821,2.86979,2.86614,2.86662,12500000.0
2009-08-24 23:30:00,2.86757,2.86793,2.8639,2.86657,9500000.0
2009-08-24 23:31:00,2.86902,2.86902,2.86508,2.86762,7750000.0
2009-08-24 23:32:00,2.86816,2.86917,2.86548,2.86585,8750000.0
2009-08-24 23:33:00,2.86731,2.86773,2.86522,2.86773,8880000.0
2009-08-24 23:34:00,2.86367,2.86809,2.86367,2.86679,5500000.0
2009-08-24 23:36:00,2.86707,2.86889,2.86407,2.8666,8500000.0
2009-08-24 23:37:00,2.86775,2.86826,2.86596,2.86733,10500000.0
2009-08-24 23:38:00,2.8691,2.86927,2.86746,2.8686,10250000.0
2009-08-24 23:39:00,2.86714,2.86878,2.86445,2.86737,11250000.0
2009-08-24 23:40:00,2.86579,2.86923,2.86358,2.86455,11250000.0
2009-08-24 23:41:00,2.86457,2.86623,2.86253,2.86623,8750000.0
2009-08-24 23:42:00,2.86362,2.86445,2.86249,2.86445,7750000.0
2009-08-24 23:43:00,2.86664,2.86702,2.86664,2.86675,5750000.0
2009-08-24 23:44:00,2.86015,2.86443,2.86015,2.86362,6000000.0
2009-08-24 23:45:00,2.86433,2.86583,2.8602,2.86449,15630000.0
2009-08-24 23:46:00,2.86201,2.86417,2.86064,2.86383,5500000.0
2009-08-24 23:47:00,2.86166,2.86404,2.86166,2.86349,5500000.0
2009-08-24 23:49:00,2.86673,2.86673,2.86239,2.86424,6750000.0
2009-08-24 23:50:00,2.86452,2.86779,2.86452,2.86779,9630000.0
2009-08-24 23:51:00,2.86406,2.86478,2.86324,2.86441,9000000.0
2009-08-24 23:52:00,2.86748,2.86748,2.86213,2.86463,8130000.0
2009-08-24 23:53:00,2.8607,2.86428,2.8607,2.86428,9000000.0
2009-08-24 23:54:00,2.86509,2.86804,2.86272,2.8658,8750000.0
2009-08-24 23:55:00,2.86453,2.8648,2.86264,2.86426,6000000.0
2009-08-24 23:56:00,2.86429,2.86738,2.86174,2.86415,9750000.0
2009-08-24 23:58:00,2.86781,2.86842,2.86497,2.86763,12500000.0
2009-08-24 23:59:00,2.86535,2.86583,2.86247,2.8648,11750000.0
2009-08-25 00:00:00,2.86147,2.86605,2.86113,2.86115,8500000.0
2009-08-25 00:01:00,2.86738,2.86762,2.86577,2.86632,8000000.0
2009-08-25 00:04:00,2.86385,2.86426,2.86054,2.86361,12380000.0
2009-08-25 00:05:00,2.86506,2.86718,2.86307,2.86423,7880000.0
2009-08-25 00:07:00,2.8656,2.86776,2.86362,2.86776,7000000.0
2009-08-25 00:08:00,2.86405,2.86691,2.86351,2.86691,6000000.0
2009-08-25 00:09:00,2.86446,2.86522,2.86446,2.86522,8750000.0
2009-08-25 00:10:00,2.86531,2.86854,2.86517,2.8682,9250000.0
2009-08-25 00:11:00,2.86427,2.86547,2.86113,2.86547,10500000.0
2009-08-25 00:12:00,2.86456,2.86708,2.86332,2.86526,7000000.0
2009-08-25 00:13:00,2.86487,2.86508,2.8637,2.86508,6750000.0
2009-08-25 00:14:00,2.86524,2.86812,2.86371,2.8651,14250000.0
2009-08-25 00:15:00,2.86492,2.86493,2.86167,2.86463,7750000.0
2009-08-25 00:16:00,2.86735,2.86735,2.86266,2.86316,11130000.0
2009-08-25 00:17:00,2.86545,2.86811,2.86491,2.86811,9750000.0
2009-08-25 00:19:00,2.86839,2.86842,2.86652,2.86841,9250000.0
2009-08-25 00:20:00,2.86409,2.86409,2.86141,2.86384,11250000.0
2009-08-25 00:21:00,2.86223,2.86805,2.86223,2.86781,6750000.0
2009-08-25 00:22:00,2.86365,2.86445,2.86293,2.86293,9000000.0
2009-08-25 00:23:00,2.861,2.86741,2.861,2.86398,10500000.0
2009-08-25 00:24:00,2.86414,2.86417,2.86136,2.86414,6750000.0
2009-08-25 00:25:00,2.86466,2.86523,2.8597,2.86012,7500000.0
2009-08-25 00:26:00,2.86742,2.86773,2.86557,2.86742,9250000.0
2009-08-25 00:27:00,2.86447,2.86506,2.86139,2.8648,7250000.0
2009-08-25 00:28:00,2.86425,2.86669,2.86257,2.86519,11000000.0
2009-08-25 00:29:00,2.86391,2.86433,2.86037,2.86078,10250000.0
2009-08-25 00:30:00,2.86481,2.8663,2.86268,2.8647,8750000.0
2009-08-25 00:31:00,2.86109,2.86514,2.86109,2.86201,8250000.0
2009-08-25 00:32:00,2.8648,2.86786,2.86166,2.86166,6500000.0
2009-08-25 00:33:00,2.86474,2.86474,2.8606,2.86469,7750000.0
2009-08-25 00:34:00,2.86671,2.86671,2.86148,2.86412,10000000.0
2009-08-25 00:35:00,2.8645,2.8675,2.8645,2.86706,11500000.0
2009-08-25 00:36:00,2.86432,2.86481,2.86377,2.86481,6500000.0
2009-08-25 00:37:00,2.86545,2.86624,2.85997,2.85997,5500000.0
2009-08-25 00:38:00,2.86425,2.86425,2.85937,2.86,8380000.0
2009-08-25 00:39:00,2.86138,2.86784,2.86138,2.86468,10000000.0
2009-08-25 00:40:00,2.86432,2.8659,2.86286,2.86542,6500000.0
2009-08-25 00:41:00,2.86472,2.8675,2.86314,2.86596,8000000.0
2009-08-25 00:42:00,2.86452,2.86544,2.85922,2.86493,8500000.0
2009-08-25 00:43:00,2.86555,2.86555,2.86161,2.86533,9630000.0
2009-08-25 00:44:00,2.86511,2.86592,2.861,2.86592,6750000.0
2009-08-25 00:45:00,2.86622,2.86653,2.86504,2.86543,5500000.0
2009-08-25 00:46:00,2.86654,2.86746,2.86306,2.8648,6750000.0
2009-08-25 00:47:00,2.86455,2.86562,2.86447,2.86546,9250000.0
2009-08-25 00:48:00,2.86603,2.86655,2.86318,2.86318,6000000.0
2009-08-25 00:49:00,2.86508,2.86516,2.86274,2.86465,6390000.0
2009-08-25 00:50:00,2.86553,2.86582,2.86405,2.86465,10380000.0
2009-08-25 00:51:00,2.86498,2.86596,2.86422,2.86484,9380000.0
2009-08-25 00:52:00,2.8656,2.86792,2.8656,2.86604,8630000.0
2009-08-25 00:53:00,2.86315,2.86643,2.85987,2.86387,10000000.0
2009-08-25 00:54:00,2.86852,2.86852,2.86075,2.86075,6250000.0
2009-08-25 00:55:00,2.86495,2.86597,2.86249,2.86412,8500000.0
2009-08-25 00:56:00,2.86255,2.86706,2.86255,2.86629,6250000.0
2009-08-25 00:57:00,2.86208,2.86563,2.86208,2.86442,5750000.0
2009-08-25 00:58:00,2.86637,2.86789,2.86367,2.86531,10510000.0
2009-08-25 00:59:00,2.86513,2.86747,2.86416,2.86681,7500000.0
2009-08-25 01:00:00,2.86578,2.8662,2.86377,2.8662,11500000.0
2009-08-25 01:01:00,2.86678,2.86774,2.86581,2.86585,5630000.0
2009-08-25 01:02:00,2.86529,2.86583,2.86189,2.86554,6500000.0
2009-08-25 01:03:00,2.86858,2.86858,2.86282,2.86518,9250000.0
2009-08-25 01:04:00,2.86646,2.86773,2.86196,2.86511,5250000.0
2009-08-25 01:05:00,2.86484,2.86504,2.85968,2.86504,10000000.0
2009-08-25 01:06:00,2.86588,2.87061,2.86262,2.86903,10500000.0
2009-08-25 01:07:00,2.862,2.86436,2.86036,2.86436,8000000.0
2009-08-25 01:08:00,2.86637,2.87065,2.86405,2.86405,9630000.0
2009-08-25 01:09:00,2.8652,2.8652,2.86082,2.86355,8750000.0
2009-08-25 01:10:00,2.86453,2.87042,2.86312,2.86699,8500000.0
2009-08-25 01:12:00,2.87089,2.87089,2.86492,2.86664,7500000.0
2009-08-25 01:13:00,2.86738,2.87085,2.86667,2.86667,7000000.0
2009-08-25 01:14:00,2.86642,2.86642,2.86378,2.86542,10130000.0
2009-08-25 01:15:00,2.86626,2.86626,2.8636,2.86616,9130000.0
2009-08-25 01:16:00,2.86416,2.86633,2.86416,2.86633,5250000.0
2009-08-25 01:17:00,2.86672,2.86672,2.86192,2.86605,5500000.0
2009-08-25 01:18:00,2.86641,2.86792,2.86309,2.86358,5750000.0
2009-08-25 01:19:00,2.86428,2.86695,2.86428,2.86695,13250000.0
2009-08-25 01:20:00,2.86624,2.86634,2.86457,2.86478,9000000.0
2009-08-25 01:21:00,2.86516,2.86528,2.86306,2.86486,6250000.0
2009-08-25 01:22:00,2.86475,2.86514,2.8632,2.86514,8000000.0
2009-08-25 01:23:00,2.86407,2.86585,2.86113,2.86113,6250000.0
2009-08-25 01:24:00,2.86481,2.86528,2.8618,2.86495,7500000.0
2009-08-25 01:25:00,2.86371,2.86531,2.863,2.86465,7750000.0
2009-08-25 01:26:00,2.86398,2.86498,2.86166,2.86378,6000000.0
2009-08-25 01:27:00,2.86409,2.8646,2.86103,2.8646,5500000.0
2009-08-25 01:28:00,2.86523,2.86673,2.86153,2.86508,17750000.0
2009-08-25 01:29:00,2.8646,2.86546,2.86182,2.862,5750000.0
2009-08-25 01:30:00,2.86096,2.86423,2.8586,2.86423,9630000.0
2009-08-25 01:31:00,2.86172,2.86548,2.86172,2.86457,21000000.0
2009-08-25 01:32:00,2.86494,2.86566,2.86232,2.86566,6500000.0
2009-08-25 01:33:00,2.86616,2.86645,2.86053,2.86625,22130000.0
2009-08-25 01:34:00,2.86606,2.86611,2.86489,2.86569,5500000.0
2009-08-25 01:35:00,2.86626,2.86708,2.86626,2.86684,6000000.0
2009-08-25 01:36:00,2.86724,2.86746,2.8645,2.8661,8000000.0
2009-08-25 01:37:00,2.86636,2.86645,2.86266,2.86645,8130000.0
2009-08-25 01:38:00,2.86393,2.86699,2.86393,2.86673,7500000.0
2009-08-25 01:39:00,2.86731,2.86731,2.86306,2.86702,11880000.0
2009-08-25 01:40:00,2.86495,2.86816,2.86337,2.86709,9000000.0
2009-08-25 01:41:00,2.86678,2.86807,2.86402,2.86672,13260000.0
2009-08-25 01:42:00,2.86742,2.86755,2.86513,2.86753,10000000.0
2009-08-25 01:43:00,2.8649,2.86727,2.8649,2.86694,5750000.0
2009-08-25 01:44:00,2.86513,2.86725,2.86513,2.86694,6000000.0
2009-08-25 01:45:00,2.86678,2.86731,2.86374,2.86685,7880000.0
2009-08-25 01:46:00,2.86448,2.86654,2.86393,2.866,6500000.0
2009-08-25 01:47:00,2.86621,2.86648,2.86197,2.86622,5250000.0
2009-08-25 01:48:00,2.86615,2.86615,2.8654,2.86589,12250000.0
2009-08-25 01:49:00,2.86599,2.86665,2.86285,2.86595,7000000.0
2009-08-25 01:50:00,2.86434,2.86698,2.86299,2.86644,6250000.0
2009-08-25 01:51:00,2.86226,2.86607,2.86226,2.86539,6750000.0
2009-08-25 01:52:00,2.8652,2.8652,2.86115,2.86468,5130000.0
2009-08-25 01:53:00,2.86298,2.86502,2.86298,2.86471,6250000.0
2009-08-25 01:54:00,2.86128,2.86507,2.86128,2.865,6250000.0
2009-08-25 01:55:00,2.86506,2.86575,2.86129,2.86562,7000000.0
2009-08-25 01:56:00,2.86642,2.86779,2.86374,2.86688,14630000.0
2009-08-25 01:57:00,2.86315,2.86674,2.86315,2.86627,8750000.0
2009-08-25 01:58:00,2.8659,2.8659,2.86565,2.86573,10250000.0
2009-08-25 02:01:00,2.86471,2.86523,2.86026,2.86469,11000000.0
2009-08-25 02:02:00,2.86235,2.86637,2.86235,2.86561,4750000.0
2009-08-25 02:03:00,2.86633,2.86656,2.86434,2.86434,10000000.0
2009-08-25 02:04:00,2.86649,2.86679,2.86275,2.86275,10380000.0
2009-08-25 02:05:00,2.86632,2.86634,2.86548,2.86571,7500000.0
2009-08-25 02:06:00,2.86587,2.87013,2.86576,2.8667,8250000.0
2009-08-25 02:07:00,2.86663,2.86744,2.86291,2.86667,9250000.0
2009-08-25 02:08:00,2.86747,2.86892,2.86528,2.86528,4750000.0
2009-08-25 02:09:00,2.8648,2.87121,2.8648,2.86578,8880000.0
2009-08-25 02:10:00,2.86682,2.86682,2.86419,2.86679,11750000.0
2009-08-25 02:11:00,2.86587,2.87071,2.86376,2.86618,7630000.0
2009-08-25 02:12:00,2.86606,2.86669,2.86437,2.86437,7750000.0
2009-08-25 02:13:00,2.86807,2.87002,2.8673,2.8673,8000000.0
2009-08-25 02:14:00,2.86302,2.86622,2.86112,2.86621,6750000.0
2009-08-25 02:15:00,2.86707,2.87022,2.86701,2.86767,5250000.0
2009-08-25 02:16:00,2.86633,2.86689,2.86559,2.86628,12380000.0
2009-08-25 02:17:00,2.86623,2.86623,2.86258,2.86258,9000000.0
2009-08-25 02:18:00,2.86856,2.86989,2.8659,2.8659,8000000.0
2009-08-25 02:19:00,2.86578,2.86621,2.86427,2.86529,8000000.0
2009-08-25 02:20:00,2.86655,2.86896,2.86218,2.86218,5500000.0
2009-08-25 02:21:00,2.8656,2.8656,2.8634,2.86516,10250000.0
2009-08-25 02:22:00,2.86646,2.86956,2.86556,2.86587,5500000.0
2009-08-25 02:23:00,2.86505,2.8653,2.86361,2.86491,4000000.0
2009-08-25 02:24:00,2.86285,2.86836,2.86285,2.86553,11510000.0
2009-08-25 02:25:00,2.86493,2.86539,2.86145,2.86539,4750000.0
2009-08-25 02:26:00,2.87009,2.87009,2.86558,2.86558,5500000.0
2009-08-25 02:27:00,2.86497,2.86669,2.86252,2.86368,9250000.0
2009-08-25 02:28:00,2.86578,2.86578,2.86254,2.86254,6000000.0
2009-08-25 02:29:00,2.86549,2.86569,2.86319,2.8655,6000000.0
2009-08-25 02:30:00,2.86547,2.86639,2.86248,2.8659,13000000.0
2009-08-25 02:31:00,2.86537,2.86543,2.86457,2.86457,5880000.0
2009-08-25 02:32:00,2.86538,2.86602,2.86358,2.86364,18750000.0
2009-08-25 02:33:00,2.86539,2.86539,2.86093,2.86149,7000000.0
2009-08-25 02:34:00,2.86575,2.86575,2.86467,2.86536,6000000.0
2009-08-25 02:35:00,2.86471,2.86605,2.86471,2.86605,8880000.0
2009-08-25 02:36:00,2.86589,2.86616,2.86026,2.866,5500000.0
2009-08-25 02:37:00,2.86608,2.86608,2.86429,2.86563,5250000.0
2009-08-25 02:38:00,2.86534,2.86589,2.86216,2.86524,9130000.0
2009-08-25 02:39:00,2.86518,2.86545,2.86336,2.86514,5250000.0
2009-08-25 02:40:00,2.86545,2.86592,2.86103,2.86504,6000000.0
2009-08-25 02:41:00,2.86576,2.86591,2.86316,2.86578,7250000.0
2009-08-25 02:42:00,2.86493,2.86734,2.86249,2.86618,8760000.0
2009-08-25 02:43:00,2.86533,2.86564,2.86089,2.86349,11500000.0
2009-08-25 02:44:00,2.86519,2.86527,2.86334,2.86343,6250000.0
2009-08-25 02:45:00,2.8628,2.86704,2.8628,2.86346,12250000.0
2009-08-25 02:46:00,2.86599,2.86617,2.86349,2.86593,8250000.0
2009-08-25 02:47:00,2.86654,2.86776,2.86524,2.86695,10880000.0
2009-08-25 02:48:00,2.86346,2.8667,2.86299,2.86371,6250000.0
2009-08-25 02:49:00,2.86658,2.86669,2.86291,2.86291,7880000.0
2009-08-25 02:50:00,2.86644,2.86715,2.86262,2.8637,5750000.0
2009-08-25 02:51:00,2.86455,2.86651,2.86276,2.86423,7880000.0
2009-08-25 02:52:00,2.86537,2.8672,2.86537,2.8672,9000000.0
2009-08-25 02:53:00,2.86658,2.86671,2.86445,2.86445,5250000.0
2009-08-25 02:54:00,2.86621,2.86629,2.86154,2.86515,6500000.0
2009-08-25 02:55:00,2.86464,2.86642,2.86464,2.86576,5000000.0
2009-08-25 02:56:00,2.86641,2.86715,2.86327,2.86327,5500000.0
2009-08-25 02:57:00,2.86568,2.86716,2.86311,2.86673,10250000.0
2009-08-25 02:58:00,2.86529,2.86809,2.86529,2.86572,4500000.0
2009-08-25 02:59:00,2.86725,2.86772,2.86475,2.86743,8630000.0
2009-08-25 03:00:00,2.86753,2.86753,2.86531,2.86717,7000000.0
2009-08-25 03:01:00,2.86687,2.86695,2.86511,2.86685,4500000.0
2009-08-25 03:02:00,2.86689,2.86689,2.86482,2.86642,6000000.0
2009-08-25 03:03:00,2.86677,2.86739,2.86522,2.86676,9000000.0
2009-08-25 03:04:00,2.86662,2.86713,2.8628,2.86629,9380000.0
2009-08-25 03:05:00,2.86319,2.8666,2.86319,2.86623,11260000.0
2009-08-25 03:06:00,2.8662,2.86635,2.86559,2.86593,6000000.0
2009-08-25 03:07:00,2.86465,2.86677,2.86275,2.86433,10250000.0
2009-08-25 03:08:00,2.8668,2.86703,2.86388,2.86605,8750000.0
2009-08-25 03:09:00,2.86513,2.86717,2.86496,2.86622,7500000.0
2009-08-25 03:10:00,2.86642,2.86717,2.8625,2.8625,9500000.0
2009-08-25 03:11:00,2.86503,2.86605,2.86256,2.86256,6250000.0
2009-08-25 03:12:00,2.866,2.86631,2.86477,2.86609,5750000.0
2009-08-25 03:13:00,2.86662,2.86698,2.86348,2.86487,6750000.0
2009-08-25 03:14:00,2.86549,2.86661,2.86279,2.86457,6500000.0
2009-08-25 03:15:00,2.86493,2.86676,2.86467,2.86557,7500000.0
2009-08-25 03:16:00,2.86619,2.86661,2.86485,2.86661,6380000.0
2009-08-25 03:17:00,2.86627,2.86733,2.86298,2.86733,11750000.0
2009-08-25 03:18:00,2.86706,2.8674,2.86678,2.86706,6500000.0
2009-08-25 03:19:00,2.8681,2.8681,2.86549,2.86584,4000000.0
2009-08-25 03:20:00,2.86744,2.86748,2.86473,2.86748,5750000.0
2009-08-25 03:21:00,2.86482,2.86771,2.86432,2.86748,9880000.0
2009-08-25 03:22:00,2.8685,2.8685,2.86497,2.86705,6750000.0
2009-08-25 03:23:00,2.86694,2.86732,2.86208,2.86208,5500000.0
2009-08-25 03:24:00,2.86689,2.86758,2.86512,2.86725,8000000.0
2009-08-25 03:25:00,2.86719,2.86783,2.86549,2.86713,8750000.0
2009-08-25 03:26:00,2.86807,2.86847,2.86437,2.86718,10380000.0
2009-08-25 03:27:00,2.86693,2.86693,2.86321,2.86597,9880000.0
2009-08-25 03:28:00,2.8661,2.86664,2.86505,2.86505,7880000.0
2009-08-25 03:29:00,2.86443,2.8664,2.86443,2.86491,3380000.0
2009-08-25 03:30:00,2.86652,2.86697,2.86355,2.86697,10000000.0
2009-08-25 03:31:00,2.86538,2.86822,2.8642,2.86726,6000000.0
2009-08-25 03:32:00,2.86685,2.86817,2.86323,2.86749,7250000.0
2009-08-25 03:33:00,2.86754,2.86808,2.86589,2.86808,12000000.0
2009-08-25 03:34:00,2.8679,2.8679,2.8642,2.8642,5500000.0
2009-08-25 03:35:00,2.86645,2.867,2.86396,2.86397,10000000.0
2009-08-25 03:36:00,2.86408,2.86584,2.86408,2.86501,4250000.0
2009-08-25 03:37:00,2.86534,2.86611,2.86223,2.86611,4880000.0
2009-08-25 03:38:00,2.86665,2.86665,2.86475,2.86499,7000000.0
2009-08-25 03:39:00,2.86672,2.86763,2.86323,2.86633,13750000.0
2009-08-25 03:40:00,2.86448,2.86741,2.86305,2.86305,8380000.0
2009-08-25 03:41:00,2.86684,2.86713,2.86215,2.86655,15380000.0
2009-08-25 03:42:00,2.86776,2.86934,2.86604,2.86704,9250000.0
2009-08-25 03:43:00,2.86713,2.8683,2.86465,2.86799,10380000.0
2009-08-25 03:44:00,2.86667,2.86693,2.86258,2.86644,7380000.0
2009-08-25 03:45:00,2.86656,2.86724,2.86314,2.86679,6250000.0
2009-08-25 03:46:00,2.86382,2.86723,2.86345,2.86612,7250000.0
2009-08-25 03:47:00,2.86593,2.86645,2.86502,2.86614,5750000.0
2009-08-25 03:48:00,2.86578,2.86618,2.86154,2.86472,8500000.0
2009-08-25 03:49:00,2.86366,2.86663,2.86366,2.8637,8500000.0
2009-08-25 03:50:00,2.86592,2.86715,2.86585,2.86631,5750000.0
2009-08-25 03:51:00,2.86332,2.86725,2.8627,2.8661,8500000.0
2009-08-25 03:52:00,2.86507,2.86907,2.86413,2.86612,14380000.0
2009-08-25 03:53:00,2.86463,2.86732,2.86345,2.86637,5500000.0
2009-08-25 03:54:00,2.86659,2.86687,2.863,2.86629,10000000.0
2009-08-25 03:55:00,2.86701,2.86871,2.86296,2.86513,6750000.0
2009-08-25 03:56:00,2.86623,2.86677,2.86562,2.86588,6750000.0
2009-08-25 03:57:00,2.86499,2.86769,2.86377,2.8667,10130000.0
2009-08-25 03:58:00,2.86639,2.86729,2.86331,2.86641,9250000.0
2009-08-25 03:59:00,2.86634,2.86634,2.86249,2.86602,6250000.0
2009-08-25 04:00:00,2.86575,2.86656,2.86368,2.86656,5750000.0
2009-08-25 04:01:00,2.86498,2.86589,2.86498,2.8654,6250000.0
2009-08-25 04:02:00,2.86562,2.86617,2.86137,2.86185,7130000.0
2009-08-25 04:03:00,2.86529,2.86558,2.86484,2.86558,5500000.0
2009-08-25 04:04:00,2.86565,2.86666,2.86212,2.86498,7500000.0
2009-08-25 04:05:00,2.8666,2.8666,2.8625,2.86615,9000000.0
2009-08-25 04:06:00,2.86282,2.8673,2.86282,2.86513,8250000.0
2009-08-25 04:07:00,2.86608,2.8667,2.86484,2.86564,8130000.0
2009-08-25 04:08:00,2.86404,2.86666,2.86395,2.86666,5750000.0
2009-08-25 04:09:00,2.86606,2.86626,2.86236,2.86587,5500000.0
2009-08-25 04:10:00,2.86418,2.86632,2.86418,2.86518,3750000.0
2009-08-25 04:11:00,2.86315,2.86482,2.86268,2.86268,5500000.0
2009-08-25 04:12:00,2.86476,2.86524,2.86429,2.86429,4880000.0
2009-08-25 04:13:00,2.86534,2.86562,2.86128,2.86456,9880000.0
2009-08-25 04:14:00,2.86164,2.86519,2.86164,2.86519,4500000.0
2009-08-25 04:15:00,2.86482,2.86482,2.85824,2.86432,7500000.0
2009-08-25 04:16:00,2.86566,2.86592,2.86124,2.86592,10000000.0
2009-08-25 04:17:00,2.86605,2.8664,2.86438,2.86458,4000000.0
2009-08-25 04:18:00,2.86611,2.86669,2.86229,2.86598,6250000.0
2009-08-25 04:19:00,2.86581,2.86629,2.8624,2.86368,6750000.0
2009-08-25 04:20:00,2.866,2.86676,2.86366,2.86627,12500000.0
2009-08-25 04:21:00,2.86713,2.86724,2.86117,2.86675,7000000.0
2009-08-25 04:22:00,2.866,2.86768,2.86326,2.86649,11380000.0
2009-08-25 04:23:00,2.86709,2.86738,2.86657,2.86657,5500000.0
2009-08-25 04:24:00,2.86733,2.86733,2.86498,2.8666,9000000.0
2009-08-25 04:25:00,2.86707,2.86707,2.86511,2.86515,8630000.0
2009-08-25 04:26:00,2.86713,2.86713,2.86365,2.86645,10130000.0
2009-08-25 04:27:00,2.86756,2.86756,2.86409,2.86717,6000000.0
2009-08-25 04:28:00,2.86668,2.86741,2.86583,2.86741,9750000.0
2009-08-25 04:29:00,2.86671,2.86671,2.86492,2.86492,8750000.0
2009-08-25 04:30:00,2.86678,2.86699,2.86396,2.86396,7750000.0
2009-08-25 04:31:00,2.86499,2.86713,2.86499,2.86638,4000000.0
2009-08-25 04:32:00,2.8637,2.8675,2.8637,2.86693,5500000.0
2009-08-25 04:33:00,2.86381,2.86688,2.86381,2.86688,13000000.0
2009-08-25 04:34:00,2.86678,2.86745,2.8645,2.86731,12250000.0
2009-08-25 04:35:00,2.86702,2.86702,2.86339,2.86692,4500000.0
2009-08-25 04:36:00,2.86699,2.86708,2.8649,2.86708,5510000.0
2009-08-25 04:37:00,2.86527,2.86759,2.86527,2.86728,5250000.0
2009-08-25 04:38:00,2.86727,2.86727,2.86342,2.86508,7750000.0
2009-08-25 04:39:00,2.8671,2.86728,2.8665,2.86728,8000000.0
2009-08-25 04:40:00,2.86721,2.86721,2.86291,2.86457,7000000.0
2009-08-25 04:41:00,2.86654,2.86784,2.86654,2.86737,8000000.0
2009-08-25 04:42:00,2.86469,2.867,2.86289,2.86654,8500000.0
2009-08-25 04:43:00,2.86439,2.86621,2.86169,2.86621,10380000.0
2009-08-25 04:44:00,2.86703,2.86725,2.86385,2.86725,7750000.0
2009-08-25 04:45:00,2.86664,2.86664,2.86313,2.86658,7500000.0
2009-08-25 04:46:00,2.86601,2.8662,2.86228,2.86552,8130000.0
2009-08-25 04:47:00,2.86652,2.86652,2.86358,2.86358,6500000.0
2009-08-25 04:48:00,2.8617,2.86568,2.8617,2.86522,6000000.0
2009-08-25 04:49:00,2.86544,2.86555,2.86448,2.86518,7630000.0
2009-08-25 04:50:00,2.86554,2.86688,2.86324,2.86541,11380000.0
2009-08-25 04:51:00,2.8617,2.86663,2.8617,2.86589,7000000.0
2009-08-25 04:52:00,2.86497,2.86569,2.86223,2.86569,9000000.0
2009-08-25 04:53:00,2.86625,2.86636,2.86265,2.86629,5750000.0
2009-08-25 04:54:00,2.86452,2.86626,2.8629,2.8629,8000000.0
2009-08-25 04:55:00,2.86614,2.86688,2.86211,2.8653,7000000.0
2009-08-25 04:56:00,2.8643,2.86585,2.8643,2.8654,9750000.0
2009-08-25 04:57:00,2.86515,2.86568,2.86515,2.86559,2500000.0
2009-08-25 04:58:00,2.8655,2.86719,2.86311,2.86628,5500000.0
2009-08-25 04:59:00,2.86462,2.86694,2.86307,2.86597,11750000.0
2009-08-25 05:00:00,2.86563,2.86638,2.86151,2.86525,7500000.0
2009-08-25 05:01:00,2.8643,2.8656,2.86199,2.86475,8500000.0
2009-08-25 05:02:00,2.86312,2.86494,2.86312,2.86461,7500000.0
2009-08-25 05:03:00,2.86338,2.86506,2.86281,2.86281,4000000.0
2009-08-25 05:04:00,2.86436,2.86543,2.86117,2.86473,7750000.0
2009-08-25 05:05:00,2.86141,2.86516,2.86141,2.86516,6380000.0
2009-08-25 05:06:00,2.86564,2.86564,2.86431,2.86497,6500000.0
2009-08-25 05:07:00,2.86432,2.86521,2.8633,2.86353,8500000.0
2009-08-25 05:08:00,2.86503,2.86561,2.86462,2.86561,9750000.0
2009-08-25 05:09:00,2.86376,2.86506,2.86336,2.86506,6500000.0
2009-08-25 05:10:00,2.86307,2.86508,2.8613,2.86398,7500000.0
2009-08-25 05:11:00,2.86499,2.8653,2.86124,2.86485,8500000.0
2009-08-25 05:12:00,2.86496,2.86586,2.8643,2.86502,8380000.0
2009-08-25 05:13:00,2.86521,2.86521,2.86324,2.86515,8500000.0
2009-08-25 05:14:00,2.86555,2.86605,2.86468,2.86468,8500000.0
2009-08-25 05:15:00,2.86331,2.86592,2.86331,2.86553,9250000.0
2009-08-25 05:16:00,2.86583,2.86676,2.86331,2.86605,10500000.0
2009-08-25 05:17:00,2.86548,2.86601,2.86442,2.86601,7250000.0
2009-08-25 05:18:00,2.86555,2.86555,2.86228,2.8632,5750000.0
2009-08-25 05:19:00,2.86495,2.86503,2.86314,2.865,6500000.0
2009-08-25 05:20:00,2.86467,2.86578,2.86138,2.86575,10630000.0
2009-08-25 05:21:00,2.86557,2.86557,2.86521,2.86536,6500000.0
2009-08-25 05:22:00,2.86474,2.86506,2.86123,2.86123,7250000.0
2009-08-25 05:23:00,2.86504,2.86535,2.86354,2.86502,10380000.0
2009-08-25 05:24:00,2.86181,2.86576,2.86172,2.86172,5880000.0
2009-08-25 05:25:00,2.86496,2.86586,2.86157,2.86502,7500000.0
2009-08-25 05:26:00,2.86462,2.86541,2.86447,2.86476,10000000.0
2009-08-25 05:27:00,2.86515,2.86627,2.86213,2.86323,9000000.0
2009-08-25 05:28:00,2.86433,2.86468,2.8622,2.86416,6750000.0
2009-08-25 05:29:00,2.86193,2.86471,2.86075,2.86422,6000000.0
2009-08-25 05:30:00,2.86376,2.8643,2.86192,2.86195,8000000.0
2009-08-25 05:31:00,2.86444,2.86444,2.86075,2.86075,3750000.0
2009-08-25 05:32:00,2.86239,2.86476,2.86181,2.86476,7750000.0
2009-08-25 05:33:00,2.86392,2.86429,2.86186,2.86376,7000000.0
2009-08-25 05:34:00,2.85962,2.86437,2.85962,2.86393,4750000.0
2009-08-25 05:35:00,2.86133,2.86416,2.86133,2.86404,11000000.0
2009-08-25 05:36:00,2.86347,2.86357,2.86025,2.86357,7250000.0
2009-08-25 05:37:00,2.86244,2.86434,2.86244,2.86329,5500000.0
2009-08-25 05:38:00,2.86367,2.86429,2.86191,2.86416,4750000.0
2009-08-25 05:39:00,2.86008,2.86365,2.86008,2.86338,9500000.0
2009-08-25 05:40:00,2.86314,2.86324,2.86109,2.86245,8500000.0
2009-08-25 05:41:00,2.86367,2.86367,2.86111,2.8631,9250000.0
2009-08-25 05:42:00,2.86307,2.86393,2.8597,2.8597,9750000.0
2009-08-25 05:43:00,2.86377,2.86526,2.86051,2.86443,7000000.0
2009-08-25 05:44:00,2.86199,2.86408,2.86142,2.86408,9250000.0
2009-08-25 05:45:00,2.86388,2.86486,2.86022,2.86396,12750000.0
2009-08-25 05:46:00,2.86375,2.86405,2.86142,2.86165,11500000.0
2009-08-25 05:47:00,2.86327,2.86383,2.86088,2.86345,7250000.0
2009-08-25 05:48:00,2.86128,2.86408,2.85968,2.86305,8750000.0
2009-08-25 05:49:00,2.86332,2.86332,2.85684,2.86269,8500000.0
2009-08-25 05:50:00,2.86262,2.86347,2.86114,2.86128,7750000.0
2009-08-25 05:51:00,2.86276,2.86337,2.86223,2.8632,11000000.0
2009-08-25 05:52:00,2.86189,2.8643,2.86141,2.86406,10750000.0
2009-08-25 05:53:00,2.86268,2.86361,2.86087,2.86361,6750000.0
2009-08-25 05:54:00,2.86228,2.86277,2.85928,2.86271,7250000.0
2009-08-25 05:55:00,2.86344,2.86378,2.86178,2.86324,5250000.0
2009-08-25 05:56:00,2.86324,2.86426,2.86038,2.86387,12000000.0
2009-08-25 05:57:00,2.86068,2.86456,2.86068,2.86375,4750000.0
2009-08-25 05:58:00,2.86027,2.86463,2.86027,2.86417,8630000.0
2009-08-25 05:59:00,2.86039,2.86501,2.86039,2.86453,9500000.0
2009-08-25 06:00:00,2.86362,2.8641,2.86271,2.8641,9510000.0
2009-08-25 06:01:00,2.86337,2.86427,2.8629,2.86331,9380000.0
2009-08-25 06:02:00,2.86403,2.86403,2.86073,2.86371,4750000.0
2009-08-25 06:03:00,2.86194,2.86443,2.86127,2.86443,9630000.0
2009-08-25 06:04:00,2.86473,2.86498,2.85899,2.86226,9000000.0
2009-08-25 06:05:00,2.86336,2.86531,2.86336,2.86489,5500000.0
2009-08-25 06:06:00,2.86254,2.86482,2.86006,2.86387,9250000.0
2009-08-25 06:07:00,2.86444,2.86537,2.86169,2.86487,5250000.0
2009-08-25 06:08:00,2.86469,2.86495,2.86438,2.86495,6250000.0
2009-08-25 06:09:00,2.86469,2.86469,2.86061,2.86376,8000000.0
2009-08-25 06:10:00,2.8645,2.86572,2.86166,2.86487,10500000.0
2009-08-25 06:11:00,2.86409,2.86492,2.86245,2.86492,6750000.0
2009-08-25 06:12:00,2.8651,2.8651,2.86327,2.86327,8000000.0
2009-08-25 06:13:00,2.86299,2.8657,2.86086,2.86195,9130000.0
2009-08-25 06:14:00,2.86491,2.86494,2.86294,2.86443,7250000.0
2009-08-25 06:15:00,2.86476,2.86476,2.86292,2.86446,7750000.0
2009-08-25 06:16:00,2.86472,2.86514,2.8619,2.86484,4000000.0
2009-08-25 06:17:00,2.86406,2.86427,2.86073,2.86073,5500000.0
2009-08-25 06:18:00,2.86419,2.86477,2.86144,2.86458,9000000.0
2009-08-25 06:19:00,2.865,2.86525,2.86437,2.86443,4750000.0
2009-08-25 06:20:00,2.86431,2.86484,2.86067,2.86238,9250000.0
2009-08-25 06:21:00,2.86258,2.8641,2.86258,2.86375,3500000.0
2009-08-25 06:22:00,2.86387,2.86499,2.86073,2.8618,14750000.0
2009-08-25 06:23:00,2.86324,2.86398,2.86135,2.86135,10000000.0
2009-08-25 06:24:00,2.85957,2.86351,2.85957,2.86351,5250000.0
2009-08-25 06:25:00,2.86325,2.86386,2.86035,2.86176,8750000.0
2009-08-25 06:26:00,2.86006,2.86356,2.86,2.86342,9500000.0
2009-08-25 06:27:00,2.86248,2.86381,2.85926,2.86293,5500000.0
2009-08-25 06:28:00,2.8632,2.86345,2.85898,2.8632,5250000.0
2009-08-25 06:29:00,2.86274,2.86445,2.86262,2.86351,7750000.0
2009-08-25 06:30:00,2.86356,2.8646,2.86191,2.86369,10130000.0
2009-08-25 06:31:00,2.86353,2.8639,2.86342,2.86369,6750000.0
2009-08-25 06:32:00,2.86389,2.86597,2.86389,2.86427,5000000.0
2009-08-25 06:33:00,2.86681,2.86681,2.86083,2.86346,6500000.0
2009-08-25 06:34:00,2.86198,2.86658,2.86198,2.86603,8750000.0
2009-08-25 06:35:00,2.86552,2.86873,2.86552,2.86734,8500000.0
2009-08-25 06:36:00,2.86715,2.86904,2.86472,2.86673,11000000.0
2009-08-25 06:37:00,2.86913,2.86923,2.86687,2.86807,7500000.0
2009-08-25 06:38:00,2.8658,2.86802,2.86389,2.86802,8000000.0
2009-08-25 06:39:00,2.86909,2.86909,2.86312,2.86312,9250000.0
2009-08-25 06:40:00,2.86535,2.86823,2.86535,2.86722,9500000.0
2009-08-25 06:41:00,2.86835,2.86864,2.86541,2.86828,7750000.0
2009-08-25 06:42:00,2.86739,2.86833,2.8661,2.86833,5750000.0
2009-08-25 06:43:00,2.86954,2.86954,2.86714,2.86842,5500000.0
2009-08-25 06:44:00,2.86599,2.86846,2.86577,2.86577,4380000.0
2009-08-25 06:45:00,2.86853,2.86927,2.86353,2.86807,6250000.0
2009-08-25 06:46:00,2.86322,2.86836,2.86322,2.86786,6750000.0
2009-08-25 06:47:00,2.86811,2.86811,2.86462,2.86598,8000000.0
2009-08-25 06:48:00,2.86588,2.86845,2.86588,2.86642,4880000.0
2009-08-25 06:49:00,2.86235,2.86859,2.86235,2.86859,10500000.0
2009-08-25 06:50:00,2.86772,2.86804,2.86593,2.86763,6380000.0
2009-08-25 06:51:00,2.86471,2.86885,2.86405,2.866,12000000.0
2009-08-25 06:52:00,2.86798,2.86836,2.86362,2.86362,8000000.0
2009-08-25 06:53:00,2.86733,2.86803,2.86334,2.86723,9750000.0
2009-08-25 06:54:00,2.86513,2.86789,2.86455,2.86722,9000000.0
2009-08-25 06:55:00,2.86814,2.86814,2.86438,2.86713,6250000.0
2009-08-25 06:56:00,2.86701,2.86764,2.86393,2.86764,7750000.0
2009-08-25 06:57:00,2.8677,2.86819,2.86135,2.86623,9880000.0
2009-08-25 06:58:00,2.86642,2.86787,2.86555,2.86771,11750000.0
2009-08-25 06:59:00,2.8682,2.86857,2.86544,2.86755,5500000.0
2009-08-25 07:00:00,2.86615,2.86772,2.86335,2.86643,15630000.0
2009-08-25 07:01:00,2.86824,2.86846,2.86644,2.86821,8250000.0
2009-08-25 07:02:00,2.86741,2.86828,2.86741,2.86797,7500000.0
2009-08-25 07:03:00,2.86795,2.86966,2.86449,2.86716,8880000.0
2009-08-25 07:04:00,2.86698,2.86736,2.86372,2.86712,6250000.0
2009-08-25 07:05:00,2.86777,2.86804,2.86261,2.86534,6250000.0
2009-08-25 07:06:00,2.8675,2.86941,2.86605,2.86787,6500000.0
2009-08-25 07:07:00,2.86571,2.86895,2.86571,2.86837,6000000.0
2009-08-25 07:08:00,2.86791,2.86791,2.86188,2.86451,7750000.0
2009-08-25 07:09:00,2.86419,2.86631,2.86144,2.8645,8250000.0
2009-08-25 07:10:00,2.86648,2.86648,2.86005,2.86458,10250000.0
2009-08-25 07:11:00,2.86628,2.86628,2.86433,2.86535,5500000.0
2009-08-25 07:12:00,2.86594,2.86673,2.86301,2.86602,7130000.0
2009-08-25 07:13:00,2.86205,2.86745,2.86205,2.86515,7750000.0
2009-08-25 07:14:00,2.86549,2.86724,2.86218,2.86218,11250000.0
2009-08-25 07:15:00,2.86621,2.86801,2.86307,2.86643,6380000.0
2009-08-25 07:16:00,2.86554,2.86584,2.86228,2.86584,13250000.0
2009-08-25 07:17:00,2.86742,2.86742,2.86466,2.86597,5500000.0
2009-08-25 07:18:00,2.8677,2.8677,2.86289,2.86572,6500000.0
2009-08-25 07:19:00,2.86585,2.86738,2.86363,2.86524,8250000.0
2009-08-25 07:20:00,2.86669,2.86669,2.86054,2.86291,11250000.0
2009-08-25 07:21:00,2.86535,2.86719,2.86082,2.86719,8500000.0
2009-08-25 07:22:00,2.86368,2.86684,2.86359,2.86582,10750000.0
2009-08-25 07:23:00,2.86552,2.86701,2.86152,2.86152,5750000.0
2009-08-25 07:24:00,2.86149,2.86664,2.86149,2.86326,7250000.0
2009-08-25 07:25:00,2.86867,2.86867,2.86513,2.86513,4750000.0
2009-08-25 07:26:00,2.8659,2.86729,2.86385,2.86385,8630000.0
2009-08-25 07:27:00,2.8665,2.86721,2.86368,2.86368,7880000.0
2009-08-25 07:28:00,2.86763,2.86763,2.86374,2.86682,10130000.0
2009-08-25 07:29:00,2.86467,2.86713,2.86321,2.8656,7000000.0
2009-08-25 07:30:00,2.86419,2.86687,2.86102,2.86102,13000000.0
2009-08-25 07:31:00,2.86561,2.8681,2.86506,2.86551,10500000.0
2009-08-25 07:32:00,2.86543,2.86632,2.86185,2.86358,11500000.0
2009-08-25 07:33:00,2.86545,2.86706,2.86299,2.86575,10130000.0
2009-08-25 07:34:00,2.86529,2.86657,2.86447,2.86455,6000000.0
2009-08-25 07:35:00,2.86686,2.86686,2.86347,2.86502,6250000.0
2009-08-25 07:36:00,2.86619,2.86799,2.86209,2.86385,11750000.0
2009-08-25 07:37:00,2.86165,2.86579,2.86165,2.86353,9000000.0
2009-08-25 07:38:00,2.86541,2.86727,2.86262,2.86301,9380000.0
2009-08-25 07:39:00,2.86443,2.86723,2.86339,2.86339,9630000.0
2009-08-25 07:40:00,2.86574,2.86665,2.86423,2.8649,10500000.0
2009-08-25 07:41:00,2.86382,2.86725,2.86315,2.86325,13500000.0
2009-08-25 07:42:00,2.86161,2.86669,2.86161,2.86603,14750000.0
2009-08-25 07:43:00,2.86544,2.86832,2.86453,2.86491,10750000.0
2009-08-25 07:44:00,2.86541,2.86541,2.86225,2.86292,8750000.0
2009-08-25 07:45:00,2.86622,2.86648,2.86338,2.86594,10250000.0
2009-08-25 07:46:00,2.86291,2.86722,2.86291,2.86538,10000000.0
2009-08-25 07:47:00,2.86639,2.86813,2.86231,2.86555,11630000.0
2009-08-25 07:48:00,2.86596,2.86722,2.86457,2.86688,5250000.0
2009-08-25 07:49:00,2.86628,2.86779,2.86385,2.86517,11000000.0
2009-08-25 07:50:00,2.86545,2.86723,2.86393,2.86644,8500000.0
2009-08-25 07:51:00,2.86738,2.87044,2.86323,2.8688,17880000.0
2009-08-25 07:52:00,2.86935,2.87123,2.86815,2.86911,7380000.0
2009-08-25 07:53:00,2.87053,2.87313,2.86801,2.86801,6750000.0
2009-08-25 07:54:00,2.87344,2.87653,2.87038,2.87399,10250000.0
2009-08-25 07:55:00,2.87595,2.8769,2.87132,2.87683,7880000.0
2009-08-25 07:56:00,2.87483,2.87764,2.87483,2.87539,8250000.0
2009-08-25 07:57:00,2.8765,2.87769,2.87431,2.87431,8380000.0
2009-08-25 07:58:00,2.87825,2.87835,2.87307,2.87753,10000000.0
2009-08-25 07:59:00,2.87766,2.87918,2.87499,2.87499,16750000.0
2009-08-25 08:00:00,2.87562,2.8795,2.8754,2.87871,8880000.0
2009-08-25 08:01:00,2.87728,2.87728,2.87313,2.87701,7750000.0
2009-08-25 08:02:00,2.87409,2.87978,2.87409,2.87978,10000000.0
2009-08-25 08:03:00,2.8769,2.88153,2.8753,2.88153,10000000.0
2009-08-25 08:04:00,2.88314,2.88314,2.87411,2.87411,7010000.0
2009-08-25 08:05:00,2.88034,2.8807,2.87708,2.87988,7500000.0
2009-08-25 08:06:00,2.87642,2.88312,2.87544,2.8827,7500000.0
2009-08-25 08:07:00,2.88178,2.88279,2.87841,2.88194,6000000.0
2009-08-25 08:08:00,2.87971,2.88275,2.87851,2.88275,6250000.0
2009-08-25 08:09:00,2.87942,2.8813,2.87771,2.88098,7250000.0
2009-08-25 08:10:00,2.87813,2.88208,2.87747,2.88208,10630000.0
2009-08-25 08:11:00,2.87933,2.88258,2.87905,2.88004,12630000.0
2009-08-25 08:12:00,2.8819,2.8819,2.87558,2.87731,9750000.0
2009-08-25 08:13:00,2.88067,2.88097,2.87818,2.8796,7630000.0
2009-08-25 08:14:00,2.87944,2.87947,2.87567,2.87693,10000000.0
2009-08-25 08:15:00,2.87783,2.87875,2.87523,2.87669,9750000.0
2009-08-25 08:16:00,2.87676,2.87909,2.8744,2.87732,8750000.0
2009-08-25 08:17:00,2.87787,2.87926,2.87771,2.87924,7000000.0
2009-08-25 08:18:00,2.8771,2.87804,2.8756,2.87566,9000000.0
2009-08-25 08:19:00,2.87735,2.87924,2.87536,2.87868,8500000.0
2009-08-25 08:20:00,2.87539,2.8774,2.87403,2.87558,8750000.0
2009-08-25 08:21:00,2.8775,2.8775,2.87236,2.87593,8000000.0
2009-08-25 08:22:00,2.87481,2.87653,2.86911,2.87211,11500000.0
2009-08-25 08:23:00,2.87238,2.87553,2.86844,2.87438,11750000.0
2009-08-25 08:24:00,2.87421,2.87552,2.87181,2.87464,7000000.0
2009-08-25 08:25:00,2.87479,2.87693,2.87109,2.87693,9750000.0
2009-08-25 08:26:00,2.87424,2.87677,2.87247,2.87601,9630000.0
2009-08-25 08:27:00,2.87286,2.87636,2.87119,2.87636,5500000.0
2009-08-25 08:28:00,2.87097,2.87587,2.87097,2.8739,7500000.0
2009-08-25 08:29:00,2.87254,2.8765,2.87254,2.87456,10750000.0
2009-08-25 08:30:00,2.87407,2.87729,2.87407,2.87701,6000000.0
2009-08-25 08:31:00,2.8757,2.87743,2.87167,2.87743,6000000.0
2009-08-25 08:32:00,2.87546,2.87686,2.8725,2.87359,12500000.0
2009-08-25 08:33:00,2.87318,2.87611,2.87281,2.87591,5000000.0
2009-08-25 08:34:00,2.87646,2.87648,2.86905,2.87017,5750000.0
2009-08-25 08:35:00,2.8729,2.8729,2.87004,2.87097,4750000.0
2009-08-25 08:36:00,2.87197,2.87248,2.86655,2.86752,6250000.0
2009-08-25 08:37:00,2.86979,2.87068,2.86828,2.87068,10250000.0
2009-08-25 08:38:00,2.86822,2.87162,2.86758,2.87162,9630000.0
2009-08-25 08:39:00,2.87232,2.87252,2.86869,2.86973,10380000.0
2009-08-25 08:40:00,2.87059,2.87172,2.86923,2.87035,6750000.0
2009-08-25 08:41:00,2.87057,2.87084,2.86675,2.87042,12750000.0
2009-08-25 08:42:00,2.86945,2.86945,2.86464,2.86897,8500000.0
2009-08-25 08:43:00,2.86839,2.87039,2.86544,2.87039,4750000.0
2009-08-25 08:44:00,2.87231,2.87287,2.86792,2.87287,5500000.0
2009-08-25 08:45:00,2.86661,2.87122,2.8652,2.86851,10130000.0
2009-08-25 08:46:00,2.87199,2.872,2.86545,2.86958,6250000.0
2009-08-25 08:47:00,2.87061,2.87061,2.86816,2.87006,9500000.0
2009-08-25 08:48:00,2.86986,2.87051,2.86629,2.8683,7250000.0
2009-08-25 08:49:00,2.86763,2.87072,2.86613,2.87072,7750000.0
2009-08-25 08:50:00,2.87009,2.87072,2.86474,2.87018,16380000.0
2009-08-25 08:51:00,2.86997,2.87196,2.86824,2.86829,5750000.0
2009-08-25 08:52:00,2.87307,2.87362,2.86938,2.87176,8000000.0
2009-08-25 08:53:00,2.87224,2.87419,2.87042,2.87224,7000000.0
2009-08-25 08:54:00,2.87555,2.87555,2.86964,2.87346,8500000.0
2009-08-25 08:55:00,2.87301,2.87733,2.86976,2.87733,5500000.0
2009-08-25 08:56:00,2.87781,2.87781,2.87592,2.87623,8250000.0
2009-08-25 08:57:00,2.878,2.88056,2.87724,2.87951,10000000.0
2009-08-25 08:58:00,2.88096,2.88234,2.88025,2.88224,5500000.0
2009-08-25 08:59:00,2.88046,2.88231,2.87928,2.88003,7750000.0
2009-08-25 09:00:00,2.88314,2.88356,2.87962,2.87975,8750000.0
2009-08-25 09:01:00,2.88062,2.8835,2.88036,2.88036,5750000.0
2009-08-25 09:02:00,2.88117,2.884,2.88058,2.88257,7250000.0
2009-08-25 09:03:00,2.88263,2.88478,2.88162,2.88162,9880000.0
2009-08-25 09:04:00,2.88467,2.88467,2.87913,2.87957,6500000.0
2009-08-25 09:05:00,2.8842,2.88443,2.8806,2.8806,11380000.0
2009-08-25 09:06:00,2.88257,2.88353,2.88059,2.8829,12250000.0
2009-08-25 09:07:00,2.88433,2.88474,2.88118,2.88402,10250000.0
2009-08-25 09:08:00,2.87783,2.88426,2.87783,2.88178,7880000.0
2009-08-25 09:09:00,2.88505,2.88511,2.88112,2.88386,5500000.0
2009-08-25 09:10:00,2.88519,2.88519,2.87975,2.88119,8250000.0
2009-08-25 09:11:00,2.88367,2.88516,2.88305,2.8847,11880000.0
2009-08-25 09:12:00,2.88313,2.88434,2.87992,2.88434,9130000.0
2009-08-25 09:13:00,2.88483,2.88539,2.88235,2.88237,11750000.0
2009-08-25 09:14:00,2.88572,2.88572,2.88148,2.88545,7500000.0
2009-08-25 09:15:00,2.88256,2.88479,2.88135,2.88478,5750000.0
2009-08-25 09:16:00,2.88388,2.88481,2.88026,2.88467,5750000.0
2009-08-25 09:17:00,2.88279,2.88478,2.88033,2.88478,6500000.0
2009-08-25 09:18:00,2.88397,2.88436,2.88091,2.88436,11250000.0
2009-08-25 09:19:00,2.88388,2.88392,2.88095,2.88152,13250000.0
2009-08-25 09:20:00,2.88318,2.88363,2.88068,2.88267,8500000.0
2009-08-25 09:21:00,2.87822,2.88151,2.87601,2.88145,9750000.0
2009-08-25 09:22:00,2.88113,2.88187,2.87762,2.88143,8500000.0
2009-08-25 09:23:00,2.881,2.88185,2.87764,2.88185,11250000.0
2009-08-25 09:24:00,2.88161,2.88165,2.87776,2.88094,5500000.0
2009-08-25 09:25:00,2.88146,2.88146,2.87525,2.87857,10500000.0
2009-08-25 09:26:00,2.88199,2.88199,2.87579,2.88122,7750000.0
2009-08-25 09:27:00,2.8797,2.88161,2.87819,2.87869,8500000.0
2009-08-25 09:28:00,2.88173,2.88224,2.87763,2.87905,6500000.0
2009-08-25 09:29:00,2.88069,2.88166,2.87857,2.88079,7750000.0
2009-08-25 09:30:00,2.87848,2.88181,2.87736,2.88124,13630000.0
2009-08-25 09:31:00,2.87923,2.8808,2.87755,2.87755,4000000.0
2009-08-25 09:32:00,2.88064,2.88171,2.87904,2.88145,9750000.0
2009-08-25 09:33:00,2.87998,2.88043,2.87573,2.87573,8880000.0
2009-08-25 09:34:00,2.8766,2.88019,2.87567,2.87771,12000000.0
2009-08-25 09:35:00,2.87975,2.87993,2.87501,2.87947,15500000.0
2009-08-25 09:36:00,2.87664,2.88068,2.8756,2.88009,6250000.0
2009-08-25 09:37:00,2.87755,2.88034,2.87643,2.87893,8380000.0
2009-08-25 09:38:00,2.87894,2.87997,2.87467,2.87853,8380000.0
2009-08-25 09:39:00,2.87825,2.88002,2.87539,2.87879,12010000.0
2009-08-25 09:40:00,2.87971,2.88071,2.87875,2.88015,10750000.0
2009-08-25 09:41:00,2.88154,2.88158,2.87789,2.88044,9630000.0
2009-08-25 09:42:00,2.8791,2.88078,2.87607,2.87888,13000000.0
2009-08-25 09:43:00,2.87836,2.88063,2.87809,2.88063,6750000.0
2009-08-25 09:44:00,2.87807,2.87941,2.8768,2.87841,5750000.0
2009-08-25 09:45:00,2.87722,2.87969,2.87574,2.87574,6250000.0
2009-08-25 09:46:00,2.87695,2.87952,2.87558,2.87558,6250000.0
2009-08-25 09:47:00,2.878,2.87816,2.87457,2.87663,8500000.0
2009-08-25 09:48:00,2.87319,2.87773,2.87319,2.87678,10250000.0
2009-08-25 09:49:00,2.87759,2.87774,2.87076,2.87076,10750000.0
2009-08-25 09:50:00,2.87566,2.87679,2.87115,2.87679,9000000.0
2009-08-25 09:51:00,2.8748,2.8778,2.87282,2.8778,10750000.0
2009-08-25 09:52:00,2.87487,2.87726,2.8714,2.87456,9250000.0
2009-08-25 09:53:00,2.87742,2.87827,2.87469,2.87469,7380000.0
2009-08-25 09:54:00,2.87601,2.87601,2.87169,2.87513,6000000.0
2009-08-25 09:55:00,2.86919,2.87429,2.86919,2.874,7880000.0
2009-08-25 09:56:00,2.87597,2.87643,2.87188,2.87466,10000000.0
2009-08-25 09:57:00,2.87581,2.87597,2.87127,2.87427,5630000.0
2009-08-25 09:58:00,2.87432,2.8748,2.87032,2.87384,6750000.0
2009-08-25 09:59:00,2.87529,2.87634,2.87379,2.87627,10500000.0
2009-08-25 10:00:00,2.87444,2.87491,2.86998,2.87289,5750000.0
2009-08-25 10:01:00,2.87057,2.87254,2.86715,2.86715,9000000.0
2009-08-25 10:02:00,2.8679,2.86914,2.86544,2.8683,9250000.0
2009-08-25 10:03:00,2.86373,2.86785,2.86373,2.86785,6760000.0
2009-08-25 10:04:00,2.86654,2.87266,2.86523,2.86823,7750000.0
2009-08-25 10:05:00,2.86433,2.86634,2.86181,2.86181,6000000.0
2009-08-25 10:06:00,2.86641,2.86683,2.86423,2.8651,7750000.0
2009-08-25 10:07:00,2.86634,2.86742,2.86339,2.86532,12380000.0
2009-08-25 10:08:00,2.8678,2.86866,2.86663,2.86839,8130000.0
2009-08-25 10:09:00,2.86852,2.86852,2.86384,2.86677,7000000.0
2009-08-25 10:10:00,2.86892,2.86892,2.86414,2.86877,11500000.0
2009-08-25 10:11:00,2.86506,2.86951,2.8649,2.86951,12000000.0
2009-08-25 10:12:00,2.86878,2.86878,2.86537,2.86691,6000000.0
2009-08-25 10:13:00,2.86785,2.86793,2.86295,2.86668,9000000.0
2009-08-25 10:14:00,2.86355,2.86611,2.86219,2.86611,7750000.0
2009-08-25 10:15:00,2.86587,2.86686,2.86338,2.86635,7380000.0
2009-08-25 10:16:00,2.86707,2.86707,2.86408,2.86408,5000000.0
2009-08-25 10:17:00,2.86627,2.86723,2.86056,2.86651,12130000.0
2009-08-25 10:18:00,2.86852,2.86852,2.86437,2.86825,7000000.0
2009-08-25 10:19:00,2.86922,2.86922,2.86497,2.86597,7250000.0
2009-08-25 10:20:00,2.86911,2.86939,2.86538,2.86737,11500000.0
2009-08-25 10:21:00,2.86774,2.86778,2.86385,2.86635,8250000.0
2009-08-25 10:22:00,2.8674,2.86758,2.86531,2.86592,5250000.0
2009-08-25 10:23:00,2.86813,2.86813,2.86542,2.86759,8880000.0
2009-08-25 10:24:00,2.86389,2.86796,2.86389,2.86791,8250000.0
2009-08-25 10:25:00,2.86787,2.86787,2.86516,2.86629,6880000.0
2009-08-25 10:26:00,2.86778,2.86803,2.86224,2.86224,13750000.0
2009-08-25 10:27:00,2.86638,2.86743,2.86264,2.86743,5250000.0
2009-08-25 10:28:00,2.86718,2.86777,2.8624,2.86456,9130000.0
2009-08-25 10:29:00,2.86456,2.86824,2.86445,2.8662,6000000.0
2009-08-25 10:30:00,2.86766,2.86938,2.86466,2.86681,6750000.0
2009-08-25 10:31:00,2.86515,2.8678,2.86499,2.86499,7000000.0
2009-08-25 10:32:00,2.86649,2.86695,2.86261,2.86616,5250000.0
2009-08-25 10:33:00,2.86453,2.86693,2.8633,2.86693,7250000.0
2009-08-25 10:34:00,2.8681,2.8686,2.86177,2.8659,8250000.0
2009-08-25 10:35:00,2.86808,2.86883,2.86318,2.86589,5500000.0
2009-08-25 10:36:00,2.87021,2.87021,2.86561,2.86561,10750000.0
2009-08-25 10:37:00,2.86692,2.86924,2.86495,2.86924,9500000.0
2009-08-25 10:38:00,2.86762,2.86874,2.86469,2.86847,9750000.0
2009-08-25 10:39:00,2.86722,2.8683,2.86494,2.86494,8750000.0
2009-08-25 10:40:00,2.86916,2.86916,2.8664,2.86897,5750000.0
2009-08-25 10:41:00,2.86992,2.87026,2.86478,2.87026,9250000.0
2009-08-25 10:42:00,2.86849,2.87108,2.86574,2.86925,14500000.0
2009-08-25 10:43:00,2.87039,2.87215,2.86941,2.87166,6250000.0
2009-08-25 10:44:00,2.87037,2.87094,2.86644,2.87094,9750000.0
2009-08-25 10:45:00,2.86474,2.87134,2.86468,2.86668,10750000.0
2009-08-25 10:46:00,2.87126,2.87153,2.86317,2.86669,8000000.0
2009-08-25 10:47:00,2.86791,2.87026,2.86791,2.87017,5750000.0
2009-08-25 10:48:00,2.86854,2.86949,2.86469,2.86551,7000000.0
2009-08-25 10:49:00,2.86882,2.87009,2.8654,2.8654,9250000.0
2009-08-25 10:50:00,2.87108,2.87133,2.868,2.86835,7500000.0
2009-08-25 10:51:00,2.87054,2.87075,2.8677,2.8677,5880000.0
2009-08-25 10:52:00,2.86699,2.86949,2.86517,2.86858,9750000.0
2009-08-25 10:53:00,2.86668,2.86734,2.86377,2.86529,7750000.0
2009-08-25 10:54:00,2.86697,2.86794,2.86129,2.86129,8630000.0
2009-08-25 10:55:00,2.86194,2.86727,2.86194,2.86727,9500000.0
2009-08-25 10:56:00,2.86646,2.86675,2.86289,2.86675,7500000.0
2009-08-25 10:57:00,2.86322,2.86557,2.86112,2.86184,8390000.0
2009-08-25 10:58:00,2.86508,2.86666,2.86303,2.86634,5500000.0
2009-08-25 10:59:00,2.86553,2.86637,2.86395,2.86395,6000000.0
2009-08-25 11:00:00,2.86753,2.86753,2.86153,2.86702,8250000.0
2009-08-25 11:01:00,2.86714,2.86714,2.86178,2.86658,6250000.0
2009-08-25 11:02:00,2.86785,2.8681,2.86161,2.8628,9500000.0
2009-08-25 11:03:00,2.86653,2.86653,2.86266,2.8635,8000000.0
2009-08-25 11:04:00,2.85994,2.86691,2.85994,2.86616,5250000.0
2009-08-25 11:05:00,2.86613,2.86613,2.86314,2.86455,15130000.0
2009-08-25 11:06:00,2.86643,2.86643,2.86119,2.86541,10130000.0
2009-08-25 11:07:00,2.86173,2.86584,2.86173,2.86364,7500000.0
2009-08-25 11:08:00,2.86478,2.86655,2.8603,2.86463,5250000.0
2009-08-25 11:09:00,2.86424,2.86595,2.86071,2.86353,11000000.0
2009-08-25 11:10:00,2.8656,2.86581,2.86155,2.86379,6500000.0
2009-08-25 11:11:00,2.86471,2.86675,2.86338,2.86675,8630000.0
2009-08-25 11:12:00,2.86361,2.8658,2.86021,2.86021,7500000.0
2009-08-25 11:13:00,2.86463,2.86624,2.86448,2.86624,5250000.0
2009-08-25 11:14:00,2.86399,2.86616,2.86196,2.8661,8250000.0
2009-08-25 11:15:00,2.8632,2.86583,2.86212,2.86583,7250000.0
2009-08-25 11:16:00,2.8665,2.8665,2.8618,2.86459,5500000.0
2009-08-25 11:17:00,2.86593,2.86593,2.86255,2.86255,11500000.0
2009-08-25 11:18:00,2.86462,2.86474,2.86153,2.86311,7750000.0
2009-08-25 11:19:00,2.86534,2.8655,2.85969,2.85969,9750000.0
2009-08-25 11:20:00,2.86457,2.86498,2.86129,2.86425,6500000.0
2009-08-25 11:21:00,2.86518,2.86518,2.86194,2.86311,5880000.0
2009-08-25 11:22:00,2.85762,2.86429,2.85762,2.86027,9750000.0
2009-08-25 11:23:00,2.86455,2.86455,2.86209,2.86209,7000000.0
2009-08-25 11:24:00,2.86226,2.86527,2.86191,2.86191,9000000.0
2009-08-25 11:25:00,2.86493,2.86544,2.86094,2.86544,5500000.0
2009-08-25 11:26:00,2.86438,2.86524,2.86044,2.86432,10000000.0
2009-08-25 11:27:00,2.86365,2.86365,2.85859,2.85939,6250000.0
2009-08-25 11:28:00,2.85986,2.8609,2.85875,2.8609,9000000.0
2009-08-25 11:29:00,2.85518,2.85963,2.85518,2.85636,12000000.0
2009-08-25 11:30:00,2.85752,2.85966,2.85463,2.85966,5750000.0
2009-08-25 11:31:00,2.85663,2.86045,2.85663,2.86045,10000000.0
2009-08-25 11:32:00,2.85982,2.86031,2.85684,2.86031,11000000.0
2009-08-25 11:33:00,2.85739,2.86052,2.85739,2.86052,8750000.0
2009-08-25 11:34:00,2.86028,2.86028,2.85692,2.85692,6750000.0
2009-08-25 11:35:00,2.86009,2.86009,2.85647,2.85941,5250000.0
2009-08-25 11:36:00,2.85846,2.85926,2.85642,2.85926,5250000.0
2009-08-25 11:37:00,2.85307,2.85732,2.85002,2.85732,6500000.0
2009-08-25 11:38:00,2.85579,2.85579,2.85019,2.85019,7750000.0
2009-08-25 11:39:00,2.85684,2.85684,2.85309,2.85401,8000000.0
2009-08-25 11:40:00,2.85423,2.85505,2.85244,2.85484,5500000.0
2009-08-25 11:41:00,2.85312,2.85625,2.8525,2.85447,6250000.0
2009-08-25 11:42:00,2.85532,2.85532,2.84862,2.85474,14750000.0
2009-08-25 11:43:00,2.85479,2.85509,2.85211,2.85404,10500000.0
2009-08-25 11:44:00,2.85481,2.85559,2.85096,2.85461,10500000.0
2009-08-25 11:45:00,2.85145,2.85459,2.85017,2.85459,8500000.0
2009-08-25 11:46:00,2.85465,2.85522,2.85131,2.85463,9760000.0
2009-08-25 11:47:00,2.85299,2.85476,2.85107,2.85476,6380000.0
2009-08-25 11:48:00,2.85324,2.85517,2.8516,2.85207,7750000.0
2009-08-25 11:49:00,2.85384,2.85417,2.84949,2.85081,10000000.0
2009-08-25 11:50:00,2.85164,2.85305,2.84715,2.8505,8250000.0
2009-08-25 11:51:00,2.85286,2.85518,2.84893,2.85199,9000000.0
2009-08-25 11:52:00,2.85333,2.85438,2.85098,2.85354,10250000.0
2009-08-25 11:53:00,2.85152,2.85307,2.8502,2.85076,4000000.0
2009-08-25 11:54:00,2.85572,2.85572,2.85226,2.85261,7000000.0
2009-08-25 11:55:00,2.85634,2.85634,2.85281,2.85281,6630000.0
2009-08-25 11:56:00,2.85515,2.856,2.85111,2.85111,8750000.0
2009-08-25 11:57:00,2.85306,2.8564,2.85306,2.85396,14000000.0
2009-08-25 11:58:00,2.85554,2.85554,2.85372,2.8546,8880000.0
2009-08-25 11:59:00,2.8558,2.85704,2.85446,2.85704,8750000.0
2009-08-25 12:00:00,2.85482,2.85701,2.85288,2.85671,13000000.0
2009-08-25 12:01:00,2.85417,2.85793,2.85336,2.85793,6000000.0
2009-08-25 12:02:00,2.85223,2.85848,2.85223,2.85848,5130000.0
2009-08-25 12:03:00,2.85605,2.85891,2.85594,2.85872,11510000.0
2009-08-25 12:04:00,2.85751,2.85955,2.85492,2.85802,10250000.0
2009-08-25 12:05:00,2.86018,2.86018,2.85222,2.85689,10130000.0
2009-08-25 12:06:00,2.85277,2.85607,2.85134,2.85607,8880000.0
2009-08-25 12:07:00,2.85758,2.85758,2.85458,2.85458,5750000.0
2009-08-25 12:08:00,2.85779,2.85801,2.85148,2.85661,12250000.0
2009-08-25 12:09:00,2.85455,2.85814,2.85455,2.85814,9250000.0
2009-08-25 12:10:00,2.85377,2.85638,2.85291,2.85502,9500000.0
2009-08-25 12:11:00,2.85375,2.85653,2.85311,2.85311,8630000.0
2009-08-25 12:12:00,2.8556,2.85927,2.85532,2.85532,5130000.0
2009-08-25 12:13:00,2.85605,2.85876,2.85488,2.85876,10880000.0
2009-08-25 12:14:00,2.85869,2.85869,2.85416,2.85762,15000000.0
2009-08-25 12:15:00,2.85753,2.85793,2.85276,2.85666,5500000.0
2009-08-25 12:16:00,2.85801,2.85979,2.85612,2.85656,6000000.0
2009-08-25 12:17:00,2.85985,2.86054,2.85661,2.86031,8000000.0
2009-08-25 12:18:00,2.8568,2.86035,2.8568,2.86035,7000000.0
2009-08-25 12:19:00,2.85485,2.85919,2.85485,2.85916,8500000.0
2009-08-25 12:20:00,2.85543,2.85828,2.85543,2.85828,5250000.0
2009-08-25 12:21:00,2.85501,2.8554,2.85292,2.85408,5260000.0
2009-08-25 12:22:00,2.85775,2.85783,2.85187,2.85303,7000000.0
2009-08-25 12:23:00,2.85602,2.8562,2.8495,2.85255,9500000.0
2009-08-25 12:24:00,2.85629,2.85629,2.85055,2.85455,5250000.0
2009-08-25 12:25:00,2.85422,2.85517,2.84985,2.85239,5750000.0
2009-08-25 12:26:00,2.85573,2.85573,2.84808,2.85498,6500000.0
2009-08-25 12:27:00,2.8541,2.8552,2.85103,2.8552,7750000.0
2009-08-25 12:28:00,2.85541,2.85605,2.85311,2.85552,9880000.0
2009-08-25 12:29:00,2.85266,2.8559,2.84979,2.8559,8500000.0
2009-08-25 12:30:00,2.85445,2.85582,2.85165,2.85539,7000000.0
2009-08-25 12:31:00,2.85609,2.85733,2.85089,2.85089,13500000.0
2009-08-25 12:32:00,2.85654,2.85654,2.85431,2.85581,11250000.0
2009-08-25 12:33:00,2.85608,2.85608,2.85208,2.85317,10250000.0
2009-08-25 12:34:00,2.8562,2.85636,2.85247,2.85358,7500000.0
2009-08-25 12:35:00,2.85567,2.85567,2.85341,2.85364,11500000.0
2009-08-25 12:36:00,2.85249,2.8557,2.85134,2.8557,9750000.0
2009-08-25 12:37:00,2.8555,2.8555,2.85359,2.85366,10000000.0
2009-08-25 12:38:00,2.85645,2.8573,2.85539,2.85643,12250000.0
2009-08-25 12:39:00,2.8578,2.8578,2.85226,2.85358,8250000.0
2009-08-25 12:40:00,2.85762,2.85825,2.85331,2.8567,7250000.0
2009-08-25 12:41:00,2.8593,2.8593,2.85562,2.85637,7750000.0
2009-08-25 12:42:00,2.85669,2.85731,2.85432,2.85452,3750000.0
2009-08-25 12:43:00,2.8569,2.8569,2.85245,2.85572,7000000.0
2009-08-25 12:44:00,2.856,2.85666,2.85152,2.85384,7000000.0
2009-08-25 12:45:00,2.8563,2.85651,2.85414,2.85488,10500000.0
2009-08-25 12:46:00,2.85612,2.85675,2.84978,2.84978,6000000.0
2009-08-25 12:47:00,2.8571,2.85712,2.85387,2.85439,20500000.0
2009-08-25 12:48:00,2.85789,2.85789,2.85227,2.8541,5750000.0
2009-08-25 12:49:00,2.85122,2.85656,2.85122,2.85403,11000000.0
2009-08-25 12:50:00,2.85361,2.85526,2.85361,2.85461,6250000.0
2009-08-25 12:51:00,2.85637,2.85698,2.84934,2.85509,8250000.0
2009-08-25 12:52:00,2.85397,2.85536,2.85313,2.85313,13000000.0
2009-08-25 12:53:00,2.85555,2.85555,2.8491,2.85425,7750000.0
2009-08-25 12:54:00,2.85496,2.85496,2.85075,2.85364,6130000.0
2009-08-25 12:55:00,2.8533,2.85454,2.85001,2.85001,14880000.0
2009-08-25 12:56:00,2.85255,2.85464,2.84898,2.8527,8000000.0
2009-08-25 12:57:00,2.85041,2.85521,2.85041,2.85414,7500000.0
2009-08-25 12:58:00,2.85147,2.8546,2.85021,2.85249,8500000.0
2009-08-25 12:59:00,2.85302,2.85475,2.85256,2.854,7750000.0
2009-08-25 13:00:00,2.85574,2.85574,2.8506,2.85421,10750000.0
2009-08-25 13:01:00,2.85609,2.85609,2.85265,2.85499,8880000.0
2009-08-25 13:02:00,2.85598,2.85598,2.85182,2.85182,8750000.0
2009-08-25 13:03:00,2.85369,2.8556,2.85164,2.85267,10250000.0
2009-08-25 13:04:00,2.85192,2.85442,2.84974,2.85399,6750000.0
2009-08-25 13:05:00,2.85379,2.8541,2.85069,2.85297,7750000.0
2009-08-25 13:06:00,2.85108,2.85495,2.85108,2.8524,5250000.0
2009-08-25 13:07:00,2.85375,2.85484,2.84946,2.84946,9250000.0
2009-08-25 13:08:00,2.85401,2.85494,2.84849,2.84849,10000000.0
2009-08-25 13:09:00,2.85172,2.85548,2.85147,2.85548,10130000.0
2009-08-25 13:10:00,2.8543,2.85518,2.84916,2.85518,8500000.0
2009-08-25 13:11:00,2.85239,2.85438,2.84974,2.85324,12000000.0
2009-08-25 13:12:00,2.85322,2.85457,2.85089,2.8533,11750000.0
2009-08-25 13:13:00,2.8523,2.85337,2.84793,2.85086,10250000.0
2009-08-25 13:14:00,2.85281,2.8529,2.85032,2.8507,11000000.0
2009-08-25 13:15:00,2.85256,2.85261,2.84738,2.85242,8880000.0
2009-08-25 13:16:00,2.85286,2.85286,2.85047,2.85047,6000000.0
2009-08-25 13:17:00,2.85228,2.85288,2.84759,2.85233,9750000.0
2009-08-25 13:18:00,2.85335,2.85378,2.8507,2.8507,4750000.0
2009-08-25 13:19:00,2.85031,2.85258,2.84792,2.85258,7880000.0
2009-08-25 13:20:00,2.85407,2.85425,2.84967,2.85064,7250000.0
2009-08-25 13:21:00,2.85162,2.85162,2.84342,2.84342,6010000.0
2009-08-25 13:22:00,2.84771,2.8488,2.84094,2.8474,8500000.0
2009-08-25 13:23:00,2.84526,2.84719,2.84222,2.84389,8500000.0
2009-08-25 13:24:00,2.84683,2.84773,2.8426,2.84749,6500000.0
2009-08-25 13:25:00,2.84722,2.84722,2.8422,2.84656,6250000.0
2009-08-25 13:26:00,2.8463,2.84696,2.84123,2.8453,11000000.0
2009-08-25 13:27:00,2.84485,2.84544,2.84039,2.84443,8250000.0
2009-08-25 13:28:00,2.84298,2.84549,2.84038,2.84549,7880000.0
2009-08-25 13:29:00,2.84469,2.84566,2.84286,2.84437,6000000.0
2009-08-25 13:30:00,2.84587,2.84621,2.84088,2.84099,8500000.0
2009-08-25 13:31:00,2.84591,2.84591,2.84038,2.8447,13380000.0
2009-08-25 13:32:00,2.84437,2.84496,2.84137,2.84496,7750000.0
2009-08-25 13:33:00,2.84534,2.84534,2.84177,2.84471,6250000.0
2009-08-25 13:34:00,2.84504,2.84504,2.83963,2.84221,5880000.0
2009-08-25 13:35:00,2.84444,2.84444,2.84149,2.8429,6250000.0
2009-08-25 13:36:00,2.84484,2.84508,2.83934,2.84248,6750000.0
2009-08-25 13:37:00,2.84268,2.84524,2.84268,2.8451,12380000.0
2009-08-25 13:38:00,2.84412,2.84491,2.84118,2.8447,7880000.0
2009-08-25 13:39:00,2.84235,2.84468,2.8399,2.8399,11250000.0
2009-08-25 13:40:00,2.84201,2.84427,2.83935,2.83935,6000000.0
2009-08-25 13:41:00,2.84578,2.84658,2.83869,2.84291,13750000.0
2009-08-25 13:42:00,2.84454,2.84608,2.84388,2.84495,6500000.0
2009-08-25 13:43:00,2.84375,2.84624,2.84195,2.84624,8250000.0
2009-08-25 13:44:00,2.84664,2.84664,2.84374,2.84448,10250000.0
2009-08-25 13:45:00,2.84587,2.84634,2.8407,2.84581,10000000.0
2009-08-25 13:46:00,2.84404,2.84667,2.84404,2.84422,7750000.0
2009-08-25 13:47:00,2.8465,2.8465,2.8401,2.84413,11500000.0
2009-08-25 13:48:00,2.84398,2.84744,2.84248,2.84744,7500000.0
2009-08-25 13:49:00,2.84643,2.84667,2.84324,2.84324,7380000.0
2009-08-25 13:50:00,2.84445,2.84611,2.84282,2.84282,5500000.0
2009-08-25 13:51:00,2.84618,2.8465,2.84154,2.84423,8500000.0
2009-08-25 13:52:00,2.84462,2.8482,2.84401,2.84528,8500000.0
2009-08-25 13:53:00,2.84713,2.8473,2.84537,2.84544,11250000.0
2009-08-25 13:54:00,2.84455,2.8452,2.84076,2.84473,7380000.0
2009-08-25 13:55:00,2.84188,2.84695,2.8412,2.84434,12630000.0
2009-08-25 13:56:00,2.8511,2.85554,2.84353,2.84353,5250000.0
2009-08-25 13:57:00,2.84585,2.84762,2.84275,2.84639,7750000.0
2009-08-25 13:58:00,2.8457,2.84739,2.84189,2.8435,9500000.0
2009-08-25 13:59:00,2.84693,2.84788,2.84179,2.84769,5880000.0
2009-08-25 14:00:00,2.84771,2.84771,2.84239,2.84356,9250000.0
2009-08-25 14:01:00,2.8455,2.84616,2.84095,2.84095,7380000.0
2009-08-25 14:02:00,2.84572,2.84635,2.8403,2.8403,9750000.0
2009-08-25 14:03:00,2.84572,2.84572,2.84121,2.84334,8500000.0
2009-08-25 14:04:00,2.84527,2.84614,2.84161,2.84416,8750000.0
2009-08-25 14:05:00,2.8434,2.84404,2.84,2.84,5500000.0
2009-08-25 14:06:00,2.84292,2.84292,2.84095,2.84247,7750000.0
2009-08-25 14:07:00,2.84024,2.84288,2.83706,2.83904,10130000.0
2009-08-25 14:08:00,2.84157,2.8418,2.83713,2.83999,8500000.0
2009-08-25 14:09:00,2.84226,2.84409,2.84142,2.8425,11500000.0
2009-08-25 14:10:00,2.84438,2.84445,2.83976,2.841,7000000.0
2009-08-25 14:11:00,2.84455,2.84458,2.84026,2.84026,7000000.0
2009-08-25 14:12:00,2.8445,2.84496,2.84164,2.84496,5750000.0
2009-08-25 14:13:00,2.84226,2.84655,2.842,2.84655,7250000.0
2009-08-25 14:14:00,2.84499,2.84592,2.84208,2.84592,5250000.0
2009-08-25 14:15:00,2.84485,2.84501,2.84217,2.84386,12500000.0
2009-08-25 14:16:00,2.84181,2.84495,2.84083,2.84495,5500000.0
2009-08-25 14:17:00,2.84527,2.84527,2.84206,2.84298,8750000.0
2009-08-25 14:18:00,2.8433,2.8441,2.84253,2.84324,6750000.0
2009-08-25 14:19:00,2.8449,2.84598,2.84257,2.84598,7500000.0
2009-08-25 14:20:00,2.83987,2.84434,2.83987,2.84434,7250000.0
2009-08-25 14:21:00,2.84132,2.84398,2.84056,2.84398,4500000.0
2009-08-25 14:22:00,2.83836,2.84427,2.83836,2.84287,9250000.0
2009-08-25 14:23:00,2.84208,2.84275,2.83863,2.84115,7250000.0
2009-08-25 14:24:00,2.84359,2.84359,2.8384,2.84268,11750000.0
2009-08-25 14:25:00,2.8434,2.84401,2.84243,2.84401,5750000.0
2009-08-25 14:26:00,2.83982,2.84484,2.83982,2.84484,7500000.0
2009-08-25 14:27:00,2.8446,2.8446,2.83948,2.8409,13630000.0
2009-08-25 14:28:00,2.84038,2.84427,2.84038,2.84209,7000000.0
2009-08-25 14:29:00,2.83983,2.84428,2.83911,2.84402,9000000.0
2009-08-25 14:30:00,2.84025,2.8439,2.83668,2.8439,13130000.0
2009-08-25 14:31:00,2.83946,2.84158,2.83789,2.8388,5500000.0
2009-08-25 14:32:00,2.84023,2.84344,2.84015,2.84015,9000000.0
2009-08-25 14:33:00,2.84195,2.84341,2.83975,2.84306,8250000.0
2009-08-25 14:34:00,2.84127,2.84217,2.83733,2.83919,6630000.0
2009-08-25 14:35:00,2.8423,2.84245,2.83784,2.84245,9250000.0
2009-08-25 14:36:00,2.84288,2.84288,2.83638,2.83905,7000000.0
2009-08-25 14:37:00,2.84242,2.84242,2.83777,2.83924,7880000.0
2009-08-25 14:38:00,2.84089,2.84274,2.83866,2.84274,6630000.0
2009-08-25 14:39:00,2.84084,2.84257,2.83845,2.84009,7250000.0
2009-08-25 14:40:00,2.84115,2.84269,2.83764,2.83896,7000000.0
2009-08-25 14:41:00,2.84098,2.84164,2.83575,2.84095,11000000.0
2009-08-25 14:42:00,2.83681,2.83951,2.83451,2.83764,8500000.0
2009-08-25 14:43:00,2.83785,2.83911,2.83509,2.83911,7250000.0
2009-08-25 14:44:00,2.83784,2.83865,2.83575,2.8386,7630000.0
2009-08-25 14:45:00,2.8389,2.83912,2.83339,2.83461,8250000.0
2009-08-25 14:46:00,2.83222,2.83475,2.83098,2.83119,7500000.0
2009-08-25 14:47:00,2.83235,2.83322,2.8311,2.83322,8130000.0
2009-08-25 14:48:00,2.83244,2.83323,2.82867,2.83269,8000000.0
2009-08-25 14:49:00,2.83484,2.83484,2.83175,2.8342,13500000.0
2009-08-25 14:50:00,2.82957,2.8342,2.82957,2.83221,5000000.0
2009-08-25 14:51:00,2.83172,2.83479,2.83172,2.83368,11750000.0
2009-08-25 14:52:00,2.83159,2.83508,2.83159,2.83508,9000000.0
2009-08-25 14:53:00,2.83271,2.8356,2.83271,2.83492,6750000.0
2009-08-25 14:54:00,2.83215,2.84173,2.83215,2.83635,6500000.0
2009-08-25 14:55:00,2.83154,2.83443,2.83007,2.83443,5630000.0
2009-08-25 14:56:00,2.83069,2.83357,2.82885,2.83357,10000000.0
2009-08-25 14:57:00,2.83126,2.83532,2.82896,2.83071,10000000.0
2009-08-25 14:58:00,2.83487,2.83487,2.83242,2.83306,7260000.0
2009-08-25 14:59:00,2.83525,2.83525,2.83192,2.83192,8510000.0
2009-08-25 15:00:00,2.83375,2.83411,2.83087,2.83286,5750000.0
2009-08-25 15:01:00,2.8336,2.8336,2.82874,2.83231,8000000.0
2009-08-25 15:02:00,2.82962,2.83257,2.82862,2.82911,7750000.0
2009-08-25 15:03:00,2.83129,2.83299,2.82707,2.83299,13000000.0
2009-08-25 15:04:00,2.83123,2.83413,2.82912,2.83413,8750000.0
2009-08-25 15:05:00,2.82704,2.8339,2.82704,2.83362,9750000.0
2009-08-25 15:06:00,2.83416,2.83416,2.83132,2.83334,8500000.0
2009-08-25 15:07:00,2.83309,2.83327,2.82911,2.83088,16750000.0
2009-08-25 15:08:00,2.83375,2.83381,2.83163,2.83381,11500000.0
2009-08-25 15:09:00,2.82841,2.83237,2.82711,2.82889,10880000.0
2009-08-25 15:10:00,2.82505,2.83236,2.82505,2.83208,8750000.0
2009-08-25 15:11:00,2.83238,2.83254,2.8257,2.82993,6880000.0
2009-08-25 15:12:00,2.82542,2.82963,2.82542,2.82715,11500000.0
2009-08-25 15:13:00,2.82843,2.83006,2.82619,2.82946,9250000.0
2009-08-25 15:14:00,2.82804,2.83117,2.827,2.83117,6880000.0
2009-08-25 15:15:00,2.82538,2.83006,2.82538,2.82806,5250000.0
2009-08-25 15:16:00,2.82853,2.83115,2.82649,2.82845,8130000.0
2009-08-25 15:17:00,2.83022,2.83183,2.82716,2.82911,8260000.0
2009-08-25 15:18:00,2.83071,2.83155,2.82785,2.82945,5500000.0
2009-08-25 15:19:00,2.83226,2.83226,2.8257,2.82948,7130000.0
2009-08-25 15:20:00,2.83229,2.83236,2.82931,2.83196,6750000.0
2009-08-25 15:21:00,2.82904,2.83296,2.82823,2.83296,14250000.0
2009-08-25 15:22:00,2.82848,2.83276,2.82848,2.8301,7750000.0
2009-08-25 15:23:00,2.83268,2.83268,2.82706,2.82993,9250000.0
2009-08-25 15:24:00,2.82764,2.8333,2.82764,2.83116,6000000.0
2009-08-25 15:25:00,2.83305,2.83372,2.83173,2.83372,6000000.0
2009-08-25 15:26:00,2.83465,2.83966,2.8327,2.83329,5750000.0
2009-08-25 15:27:00,2.83656,2.84023,2.83149,2.83185,8380000.0
2009-08-25 15:28:00,2.8321,2.83388,2.83141,2.83388,6130000.0
2009-08-25 15:29:00,2.83113,2.833,2.83113,2.83139,4750000.0
2009-08-25 15:30:00,2.83537,2.83547,2.83105,2.83363,6000000.0
2009-08-25 15:31:00,2.83501,2.83501,2.83059,2.83328,8380000.0
2009-08-25 15:32:00,2.83143,2.83463,2.83068,2.83402,7630000.0
2009-08-25 15:33:00,2.83105,2.83431,2.82878,2.83362,9500000.0
2009-08-25 15:34:00,2.83195,2.83569,2.82852,2.83535,7750000.0
2009-08-25 15:35:00,2.83455,2.83616,2.83006,2.83543,16500000.0
2009-08-25 15:36:00,2.8318,2.83674,2.8318,2.83474,6010000.0
2009-08-25 15:37:00,2.83359,2.83811,2.83359,2.83514,6000000.0
2009-08-25 15:38:00,2.83896,2.83896,2.83578,2.83724,7750000.0
2009-08-25 15:39:00,2.83819,2.83858,2.83563,2.83563,5500000.0
2009-08-25 15:40:00,2.83893,2.83893,2.83357,2.83357,8630000.0
2009-08-25 15:41:00,2.83202,2.83771,2.83202,2.83771,7750000.0
2009-08-25 15:42:00,2.8371,2.8371,2.83495,2.83706,6380000.0
2009-08-25 15:43:00,2.83763,2.83763,2.83342,2.83734,9880000.0
2009-08-25 15:44:00,2.8372,2.83836,2.83361,2.83822,8750000.0
2009-08-25 15:45:00,2.83742,2.83778,2.8349,2.83692,10000000.0
2009-08-25 15:46:00,2.83681,2.83755,2.8341,2.83747,13000000.0
2009-08-25 15:47:00,2.83818,2.83818,2.83269,2.83413,9250000.0
2009-08-25 15:48:00,2.8337,2.83634,2.83365,2.83365,6250000.0
2009-08-25 15:49:00,2.83191,2.83584,2.83147,2.83362,9500000.0
2009-08-25 15:50:00,2.83318,2.83554,2.83217,2.83313,8000000.0
2009-08-25 15:51:00,2.83643,2.83643,2.83075,2.83481,6500000.0
2009-08-25 15:52:00,2.83338,2.84247,2.83332,2.83597,7500000.0
2009-08-25 15:53:00,2.83545,2.84154,2.83425,2.83425,5750000.0
2009-08-25 15:54:00,2.83397,2.8352,2.83258,2.83448,7250000.0
2009-08-25 15:55:00,2.83719,2.83724,2.8337,2.83704,7500000.0
2009-08-25 15:56:00,2.83748,2.83752,2.8337,2.83752,9130000.0
2009-08-25 15:57:00,2.83658,2.83658,2.83183,2.83471,6250000.0
2009-08-25 15:58:00,2.83521,2.83701,2.83471,2.83701,5750000.0
2009-08-25 15:59:00,2.83426,2.83727,2.83279,2.83279,11500000.0
2009-08-25 16:00:00,2.8331,2.83423,2.82689,2.83254,10000000.0
2009-08-25 16:01:00,2.83129,2.83367,2.82794,2.82926,14000000.0
2009-08-25 16:02:00,2.83145,2.8335,2.83115,2.83143,12250000.0
2009-08-25 16:03:00,2.83088,2.83512,2.82942,2.83512,5130000.0
2009-08-25 16:04:00,2.83599,2.83799,2.83397,2.8345,9250000.0
2009-08-25 16:05:00,2.83357,2.83731,2.83357,2.83724,10630000.0
2009-08-25 16:06:00,2.83853,2.84049,2.83181,2.84049,11250000.0
2009-08-25 16:07:00,2.84067,2.84139,2.83589,2.83839,6250000.0
2009-08-25 16:08:00,2.84063,2.84106,2.83578,2.84008,7750000.0
2009-08-25 16:09:00,2.84108,2.84108,2.83394,2.83512,13880000.0
2009-08-25 16:10:00,2.83678,2.83678,2.83072,2.83632,16500000.0
2009-08-25 16:11:00,2.83642,2.83935,2.83564,2.83935,10250000.0
2009-08-25 16:12:00,2.83747,2.84242,2.8362,2.84008,8000000.0
2009-08-25 16:13:00,2.83836,2.83974,2.83596,2.83974,7750000.0
2009-08-25 16:14:00,2.83671,2.83927,2.83671,2.83752,5500000.0
2009-08-25 16:15:00,2.84008,2.84008,2.8334,2.8334,7500000.0
2009-08-25 16:16:00,2.83802,2.84113,2.83693,2.84057,6000000.0
2009-08-25 16:17:00,2.84034,2.84358,2.83765,2.84357,17750000.0
2009-08-25 16:18:00,2.84359,2.84359,2.83995,2.83995,7250000.0
2009-08-25 16:19:00,2.84028,2.844,2.8397,2.84162,6500000.0
2009-08-25 16:20:00,2.84387,2.84387,2.83867,2.84189,6250000.0
2009-08-25 16:21:00,2.84397,2.84491,2.84284,2.84389,9750000.0
2009-08-25 16:22:00,2.84277,2.84277,2.84009,2.84201,4000000.0
2009-08-25 16:23:00,2.83951,2.84236,2.83821,2.84236,9130000.0
2009-08-25 16:24:00,2.84004,2.84296,2.83878,2.84296,5750000.0
2009-08-25 16:25:00,2.84477,2.84518,2.84097,2.84097,5750000.0
2009-08-25 16:26:00,2.84591,2.84591,2.84327,2.84327,4750000.0
2009-08-25 16:27:00,2.84564,2.84593,2.8407,2.84593,8000000.0
2009-08-25 16:28:00,2.84535,2.84535,2.83987,2.84095,13750000.0
2009-08-25 16:29:00,2.84707,2.84707,2.83915,2.84392,10250000.0
2009-08-25 16:30:00,2.84551,2.84771,2.84295,2.84718,10750000.0
2009-08-25 16:31:00,2.84438,2.84947,2.8443,2.84819,6500000.0
2009-08-25 16:32:00,2.84692,2.84946,2.84382,2.84946,13500000.0
2009-08-25 16:33:00,2.84915,2.84926,2.84365,2.84766,6380000.0
2009-08-25 16:34:00,2.84466,2.84843,2.84466,2.84487,6510000.0
2009-08-25 16:35:00,2.84791,2.84803,2.84579,2.84798,6750000.0
2009-08-25 16:36:00,2.84538,2.84728,2.8433,2.84613,7000000.0
2009-08-25 16:37:00,2.84515,2.84723,2.84239,2.843,6250000.0
2009-08-25 16:38:00,2.84613,2.84698,2.84134,2.8435,7130000.0
2009-08-25 16:39:00,2.84571,2.84571,2.84136,2.84322,11000000.0
2009-08-25 16:40:00,2.8446,2.84744,2.84321,2.84687,7000000.0
2009-08-25 16:41:00,2.84361,2.84813,2.84361,2.8458,7380000.0
2009-08-25 16:42:00,2.84591,2.84758,2.84454,2.84652,7000000.0
2009-08-25 16:43:00,2.84453,2.84741,2.84324,2.84741,6500000.0
2009-08-25 16:44:00,2.84362,2.84566,2.84064,2.84263,5500000.0
2009-08-25 16:45:00,2.84454,2.84687,2.84282,2.844,8260000.0
2009-08-25 16:46:00,2.84526,2.84773,2.84313,2.84576,9750000.0
2009-08-25 16:47:00,2.84652,2.84652,2.84165,2.84392,8880000.0
2009-08-25 16:48:00,2.84647,2.84759,2.84508,2.84744,5500000.0
2009-08-25 16:49:00,2.8449,2.84743,2.84327,2.84743,9750000.0
2009-08-25 16:50:00,2.84671,2.84746,2.8423,2.84746,11250000.0
2009-08-25 16:51:00,2.84752,2.84778,2.84169,2.84394,7000000.0
2009-08-25 16:52:00,2.8426,2.84599,2.84099,2.84099,9000000.0
2009-08-25 16:53:00,2.84657,2.84716,2.84264,2.84437,10000000.0
2009-08-25 16:54:00,2.8444,2.84594,2.84289,2.84371,6000000.0
2009-08-25 16:55:00,2.84707,2.8478,2.84192,2.8478,9000000.0
2009-08-25 16:56:00,2.84654,2.84669,2.84057,2.84057,14250000.0
2009-08-25 16:57:00,2.84373,2.84587,2.84373,2.84451,5500000.0
2009-08-25 16:58:00,2.84038,2.84643,2.84038,2.84423,7250000.0
2009-08-25 16:59:00,2.84307,2.84575,2.84247,2.84575,8000000.0
2009-08-25 17:00:00,2.84302,2.84683,2.84168,2.84556,6380000.0
2009-08-25 17:01:00,2.84441,2.84557,2.84283,2.84445,8500000.0
2009-08-25 17:02:00,2.84267,2.84341,2.83747,2.84094,11500000.0
2009-08-25 17:03:00,2.838,2.84207,2.8373,2.84104,6380000.0
2009-08-25 17:04:00,2.83859,2.83989,2.83612,2.83716,7500000.0
2009-08-25 17:05:00,2.83593,2.83765,2.8325,2.83584,10750000.0
2009-08-25 17:06:00,2.83702,2.84121,2.83563,2.83971,7380000.0
2009-08-25 17:07:00,2.84046,2.84094,2.83856,2.83859,11250000.0
2009-08-25 17:08:00,2.83925,2.83959,2.83516,2.83831,11500000.0
2009-08-25 17:09:00,2.84016,2.84016,2.83613,2.83798,9000000.0
2009-08-25 17:10:00,2.83646,2.8399,2.83535,2.83851,5880000.0
2009-08-25 17:11:00,2.83546,2.84125,2.83546,2.84125,9750000.0
2009-08-25 17:12:00,2.84077,2.84077,2.83894,2.84036,6750000.0
2009-08-25 17:13:00,2.83964,2.84061,2.83814,2.83848,6750000.0
2009-08-25 17:14:00,2.84047,2.84104,2.83751,2.8406,11130000.0
2009-08-25 17:15:00,2.84137,2.8414,2.83701,2.83701,8880000.0
2009-08-25 17:16:00,2.84288,2.84298,2.83788,2.83951,8750000.0
2009-08-25 17:17:00,2.84157,2.84255,2.83998,2.84255,6000000.0
2009-08-25 17:18:00,2.8414,2.84192,2.84041,2.84071,8250000.0
2009-08-25 17:19:00,2.84039,2.84208,2.83607,2.84126,6250000.0
2009-08-25 17:20:00,2.83954,2.84269,2.8389,2.8389,8750000.0
2009-08-25 17:21:00,2.8403,2.84268,2.84023,2.84023,9250000.0
2009-08-25 17:22:00,2.84339,2.84339,2.83893,2.84243,3750000.0
2009-08-25 17:23:00,2.84077,2.84311,2.84077,2.84311,7750000.0
2009-08-25 17:24:00,2.84346,2.84346,2.8414,2.8414,3750000.0
2009-08-25 17:25:00,2.84134,2.84373,2.83779,2.84373,6500000.0
2009-08-25 17:26:00,2.84287,2.84293,2.8394,2.84206,6500000.0
2009-08-25 17:27:00,2.84248,2.8436,2.84195,2.84195,9250000.0
2009-08-25 17:28:00,2.84199,2.84352,2.83888,2.84113,12880000.0
2009-08-25 17:29:00,2.84269,2.84354,2.84193,2.84309,9500000.0
2009-08-25 17:30:00,2.83935,2.84325,2.83935,2.84239,6000000.0
2009-08-25 17:31:00,2.84365,2.84397,2.84286,2.8439,6250000.0
2009-08-25 17:32:00,2.84405,2.84405,2.83917,2.84384,9500000.0
2009-08-25 17:33:00,2.84033,2.8423,2.83821,2.83821,5250000.0
2009-08-25 17:34:00,2.84174,2.84282,2.83955,2.84282,5750000.0
2009-08-25 17:35:00,2.84062,2.84217,2.839,2.84217,9500000.0
2009-08-25 17:36:00,2.8423,2.8423,2.83826,2.84206,11000000.0
2009-08-25 17:37:00,2.84207,2.84232,2.83894,2.84089,9260000.0
2009-08-25 17:38:00,2.84372,2.84372,2.84,2.8407,8250000.0
2009-08-25 17:39:00,2.84188,2.84242,2.83983,2.84061,10630000.0
2009-08-25 17:40:00,2.84332,2.84332,2.8365,2.8421,10500000.0
2009-08-25 17:41:00,2.84112,2.84215,2.83687,2.84207,10000000.0
2009-08-25 17:42:00,2.83831,2.84214,2.83563,2.83926,10000000.0
2009-08-25 17:43:00,2.83809,2.84102,2.83608,2.841,7750000.0
2009-08-25 17:44:00,2.83975,2.84001,2.83678,2.83678,6500000.0
2009-08-25 17:45:00,2.83944,2.84146,2.83908,2.84146,9250000.0
2009-08-25 17:46:00,2.83777,2.84136,2.83765,2.83765,9750000.0
2009-08-25 17:47:00,2.84008,2.84086,2.83485,2.84057,7500000.0
2009-08-25 17:48:00,2.83849,2.84076,2.83549,2.83549,9500000.0
2009-08-25 17:49:00,2.84155,2.84155,2.83592,2.83956,10000000.0
2009-08-25 17:50:00,2.83957,2.84134,2.83563,2.83741,15750000.0
2009-08-25 17:51:00,2.84162,2.84162,2.83711,2.84162,9500000.0
2009-08-25 17:52:00,2.83983,2.84112,2.83978,2.83978,9750000.0
2009-08-25 17:53:00,2.84253,2.84253,2.83696,2.8419,8500000.0
2009-08-25 17:54:00,2.83933,2.84339,2.83886,2.84206,6750000.0
2009-08-25 17:55:00,2.84376,2.84391,2.83945,2.84248,7630000.0
2009-08-25 17:56:00,2.84509,2.84522,2.84115,2.84373,9500000.0
2009-08-25 17:57:00,2.84421,2.84421,2.83983,2.84259,7880000.0
2009-08-25 17:58:00,2.84321,2.84454,2.84129,2.84272,6250000.0
2009-08-25 17:59:00,2.84248,2.84484,2.84108,2.84124,5250000.0
2009-08-25 18:00:00,2.84524,2.84524,2.84016,2.84497,7000000.0
2009-08-25 18:01:00,2.84227,2.84433,2.83868,2.84233,6000000.0
2009-08-25 18:02:00,2.84218,2.84504,2.83979,2.84504,10250000.0
2009-08-25 18:03:00,2.84193,2.84554,2.84041,2.84409,7500000.0
2009-08-25 18:04:00,2.84116,2.84414,2.83871,2.84348,8880000.0
2009-08-25 18:05:00,2.84101,2.84341,2.83748,2.84214,7750000.0
2009-08-25 18:06:00,2.84444,2.84444,2.84268,2.84417,6380000.0
2009-08-25 18:07:00,2.84435,2.84613,2.84303,2.84613,6880000.0
2009-08-25 18:08:00,2.84309,2.84578,2.84309,2.84578,9630000.0
2009-08-25 18:09:00,2.84602,2.84602,2.84272,2.84272,5250000.0
2009-08-25 18:10:00,2.84202,2.8452,2.83863,2.8452,5750000.0
2009-08-25 18:11:00,2.84294,2.84595,2.84061,2.84595,6000000.0
2009-08-25 18:12:00,2.84398,2.84521,2.84172,2.8435,8880000.0
2009-08-25 18:13:00,2.84545,2.84607,2.84308,2.84607,6000000.0
2009-08-25 18:14:00,2.84543,2.84543,2.84143,2.84464,8880000.0
2009-08-25 18:15:00,2.84328,2.84474,2.83913,2.84474,5880000.0
2009-08-25 18:16:00,2.84471,2.84471,2.84263,2.84419,6630000.0
2009-08-25 18:17:00,2.8441,2.84452,2.84055,2.84452,8000000.0
2009-08-25 18:18:00,2.8449,2.8449,2.84088,2.84391,5750000.0
2009-08-25 18:19:00,2.84414,2.84489,2.8423,2.8423,8000000.0
2009-08-25 18:20:00,2.8431,2.84467,2.84201,2.84467,9250000.0
2009-08-25 18:21:00,2.84158,2.84458,2.84092,2.84315,9750000.0
2009-08-25 18:22:00,2.84294,2.84294,2.84023,2.84283,8500000.0
2009-08-25 18:23:00,2.83823,2.84312,2.83823,2.84221,5500000.0
2009-08-25 18:24:00,2.84267,2.84267,2.84079,2.84237,10250000.0
2009-08-25 18:25:00,2.83995,2.84255,2.83818,2.84157,8000000.0
2009-08-25 18:26:00,2.8427,2.84302,2.8378,2.83984,16130000.0
2009-08-25 18:27:00,2.84288,2.84288,2.83872,2.83973,7750000.0
2009-08-25 18:28:00,2.8431,2.8431,2.84135,2.84212,6250000.0
2009-08-25 18:29:00,2.84254,2.84254,2.83768,2.84189,11000000.0
2009-08-25 18:30:00,2.84264,2.84264,2.83728,2.84067,8250000.0
2009-08-25 18:31:00,2.8374,2.84272,2.8374,2.84272,4750000.0
2009-08-25 18:32:00,2.84283,2.84328,2.84002,2.84112,11630000.0
2009-08-25 18:33:00,2.84135,2.84225,2.83979,2.84028,6130000.0
2009-08-25 18:34:00,2.84187,2.84214,2.83974,2.84104,6250000.0
2009-08-25 18:35:00,2.84287,2.84287,2.83701,2.8379,9130000.0
2009-08-25 18:36:00,2.84203,2.84262,2.83976,2.84262,6500000.0
2009-08-25 18:37:00,2.84299,2.84299,2.83574,2.83574,9000000.0
2009-08-25 18:38:00,2.8396,2.84184,2.83775,2.84184,10500000.0
2009-08-25 18:39:00,2.83761,2.8416,2.83761,2.83988,5250000.0
2009-08-25 18:40:00,2.84137,2.84213,2.83641,2.84213,5500000.0
2009-08-25 18:41:00,2.84129,2.84129,2.83779,2.84068,14250000.0
2009-08-25 18:42:00,2.83852,2.84089,2.83852,2.83964,6380000.0
2009-08-25 18:43:00,2.84176,2.84203,2.83895,2.84203,13000000.0
2009-08-25 18:44:00,2.83997,2.8421,2.83997,2.84016,8500000.0
2009-08-25 18:45:00,2.83966,2.84177,2.83713,2.83961,6250000.0
2009-08-25 18:46:00,2.84012,2.84118,2.83747,2.84066,9250000.0
2009-08-25 18:47:00,2.84164,2.84232,2.83688,2.84232,7250000.0
2009-08-25 18:48:00,2.83917,2.8421,2.83736,2.8421,6000000.0
2009-08-25 18:49:00,2.83658,2.84067,2.83658,2.83939,7250000.0
2009-08-25 18:50:00,2.83887,2.84253,2.83697,2.84099,6000000.0
2009-08-25 18:51:00,2.83992,2.8425,2.8369,2.8425,14380000.0
2009-08-25 18:52:00,2.84251,2.84251,2.83681,2.84187,10500000.0
2009-08-25 18:53:00,2.84175,2.84178,2.83966,2.84032,8630000.0
2009-08-25 18:54:00,2.8433,2.84337,2.83865,2.83924,7380000.0
2009-08-25 18:55:00,2.84144,2.84332,2.83889,2.84332,9500000.0
2009-08-25 18:56:00,2.84367,2.84367,2.83974,2.84119,11880000.0
2009-08-25 18:57:00,2.83971,2.84424,2.83846,2.84413,10250000.0
2009-08-25 18:58:00,2.84484,2.84523,2.8416,2.84523,7000000.0
2009-08-25 18:59:00,2.84551,2.84568,2.84339,2.84525,8750000.0
2009-08-25 19:00:00,2.84528,2.84528,2.8388,2.84431,7380000.0
2009-08-25 19:01:00,2.84497,2.84497,2.84103,2.84477,8510000.0
2009-08-25 19:02:00,2.84438,2.84595,2.84224,2.84224,5630000.0
2009-08-25 19:03:00,2.84327,2.84366,2.83922,2.84042,5630000.0
2009-08-25 19:04:00,2.8433,2.84433,2.83977,2.84338,7750000.0
2009-08-25 19:05:00,2.8436,2.84439,2.8404,2.84298,8250000.0
2009-08-25 19:06:00,2.84424,2.84533,2.84332,2.84421,6250000.0
2009-08-25 19:07:00,2.84191,2.84556,2.84142,2.84435,8880000.0
2009-08-25 19:08:00,2.84427,2.84723,2.84236,2.84506,12130000.0
2009-08-25 19:09:00,2.84561,2.84561,2.83966,2.84168,6250000.0
2009-08-25 19:10:00,2.84528,2.84557,2.84171,2.84358,9750000.0
2009-08-25 19:11:00,2.84531,2.84589,2.84232,2.84232,8250000.0
2009-08-25 19:12:00,2.84408,2.84408,2.83966,2.84303,13130000.0
2009-08-25 19:13:00,2.84332,2.84332,2.83864,2.84224,6500000.0
2009-08-25 19:14:00,2.8398,2.84422,2.8398,2.84187,9250000.0
2009-08-25 19:15:00,2.84179,2.84179,2.83792,2.84051,5250000.0
2009-08-25 19:16:00,2.8365,2.84172,2.8365,2.84078,7750000.0
2009-08-25 19:17:00,2.83882,2.84284,2.83765,2.84284,7250000.0
2009-08-25 19:18:00,2.84277,2.84348,2.84125,2.84125,6250000.0
2009-08-25 19:19:00,2.84053,2.84416,2.83993,2.84296,13260000.0
2009-08-25 19:20:00,2.8388,2.84432,2.83842,2.84432,11250000.0
2009-08-25 19:21:00,2.8389,2.84384,2.8389,2.84384,5750000.0
2009-08-25 19:22:00,2.84351,2.84507,2.84147,2.84507,4000000.0
2009-08-25 19:23:00,2.84471,2.84497,2.84281,2.84366,4750000.0
2009-08-25 19:24:00,2.84471,2.84503,2.83911,2.83911,9500000.0
2009-08-25 19:25:00,2.84401,2.84419,2.84123,2.84193,8750000.0
2009-08-25 19:26:00,2.84439,2.84541,2.84014,2.84143,10250000.0
2009-08-25 19:27:00,2.84479,2.84535,2.84083,2.84083,13000000.0
2009-08-25 19:28:00,2.84488,2.84642,2.84245,2.84401,6630000.0
2009-08-25 19:29:00,2.84434,2.84633,2.84242,2.84526,11000000.0
2009-08-25 19:30:00,2.84279,2.845,2.84152,2.84451,9750000.0
2009-08-25 19:31:00,2.84399,2.84611,2.84339,2.84611,10750000.0
2009-08-25 19:32:00,2.84559,2.84712,2.84106,2.84106,9750000.0
2009-08-25 19:33:00,2.8481,2.8497,2.84155,2.84821,13750000.0
2009-08-25 19:34:00,2.8485,2.85117,2.84843,2.85117,9130000.0
2009-08-25 19:35:00,2.85031,2.85138,2.84841,2.84841,6130000.0
2009-08-25 19:36:00,2.84684,2.85111,2.84684,2.85055,10000000.0
2009-08-25 19:37:00,2.85003,2.85003,2.84556,2.84556,4750000.0
2009-08-25 19:38:00,2.85009,2.85009,2.84579,2.84891,7010000.0
2009-08-25 19:39:00,2.85062,2.85062,2.84552,2.84917,8630000.0
2009-08-25 19:40:00,2.84647,2.84731,2.84533,2.84594,7750000.0
2009-08-25 19:41:00,2.84529,2.84639,2.84164,2.84639,6500000.0
2009-08-25 19:42:00,2.84503,2.84673,2.8448,2.84529,5880000.0
2009-08-25 19:43:00,2.84418,2.84741,2.84331,2.84547,6500000.0
2009-08-25 19:44:00,2.84512,2.84731,2.84299,2.84459,7880000.0
2009-08-25 19:45:00,2.84694,2.84694,2.84399,2.84673,7500000.0
2009-08-25 19:46:00,2.848,2.84862,2.84608,2.84812,10130000.0
2009-08-25 19:47:00,2.84641,2.84819,2.84468,2.84468,6380000.0
2009-08-25 19:48:00,2.84871,2.84871,2.84399,2.84449,5880000.0
2009-08-25 19:49:00,2.84473,2.84782,2.84426,2.84745,7630000.0
2009-08-25 19:50:00,2.84728,2.84771,2.84486,2.84499,10000000.0
2009-08-25 19:51:00,2.84685,2.84738,2.84627,2.84692,6000000.0
2009-08-25 19:52:00,2.84221,2.84642,2.84221,2.84578,9250000.0
2009-08-25 19:53:00,2.84625,2.84794,2.84625,2.84724,6250000.0
2009-08-25 19:54:00,2.84322,2.84693,2.84257,2.84361,8750000.0
2009-08-25 19:55:00,2.84645,2.84749,2.84269,2.84413,7750000.0
2009-08-25 19:56:00,2.84443,2.84627,2.84443,2.84627,8000000.0
2009-08-25 19:57:00,2.84412,2.84707,2.84246,2.84624,9250000.0
2009-08-25 19:58:00,2.84711,2.848,2.84571,2.84755,11130000.0
2009-08-25 19:59:00,2.84702,2.84836,2.84448,2.84836,12500000.0
2009-08-25 20:00:00,2.84862,2.85021,2.84463,2.8475,6630000.0
2009-08-25 20:01:00,2.84831,2.84831,2.84506,2.8455,6000000.0
2009-08-25 20:02:00,2.84761,2.84896,2.84317,2.84696,8750000.0
2009-08-25 20:03:00,2.84784,2.84866,2.84592,2.84866,5500000.0
2009-08-25 20:04:00,2.84685,2.84992,2.84685,2.84855,10250000.0
2009-08-25 20:05:00,2.8481,2.84832,2.84259,2.84725,8250000.0
2009-08-25 20:06:00,2.84879,2.84984,2.8447,2.8484,11750000.0
2009-08-25 20:07:00,2.84651,2.84768,2.84537,2.84537,3750000.0
2009-08-25 20:08:00,2.84581,2.84746,2.84508,2.84746,9630000.0
2009-08-25 20:09:00,2.84407,2.85003,2.84407,2.84773,10500000.0
2009-08-25 20:10:00,2.84806,2.84868,2.84644,2.84757,6750000.0
2009-08-25 20:11:00,2.84834,2.84863,2.84764,2.84765,11510000.0
2009-08-25 20:12:00,2.84789,2.84872,2.84653,2.8487,9630000.0
2009-08-25 20:13:00,2.84869,2.84969,2.84722,2.84911,5500000.0
2009-08-25 20:14:00,2.84798,2.84801,2.84564,2.84564,10250000.0
2009-08-25 20:15:00,2.84642,2.84935,2.84398,2.84486,8500000.0
2009-08-25 20:16:00,2.84749,2.84749,2.84107,2.84733,9250000.0
2009-08-25 20:17:00,2.84687,2.84687,2.8454,2.84666,3750000.0
2009-08-25 20:18:00,2.848,2.84903,2.84651,2.84812,5500000.0
2009-08-25 20:19:00,2.84232,2.84765,2.84232,2.8461,8000000.0
2009-08-25 20:20:00,2.84534,2.84824,2.84534,2.84795,4500000.0
2009-08-25 20:21:00,2.84726,2.84795,2.84436,2.84436,7250000.0
2009-08-25 20:22:00,2.84659,2.84769,2.84224,2.84552,7130000.0
2009-08-25 20:23:00,2.84713,2.84725,2.8438,2.84725,16000000.0
2009-08-25 20:24:00,2.84859,2.84859,2.84325,2.84325,10500000.0
2009-08-25 20:25:00,2.8459,2.84773,2.84376,2.84549,7750000.0
2009-08-25 20:26:00,2.84503,2.84705,2.84503,2.84705,9250000.0
2009-08-25 20:27:00,2.8449,2.84749,2.84484,2.84705,8130000.0
2009-08-25 20:28:00,2.84455,2.84675,2.84189,2.84189,12000000.0
2009-08-25 20:29:00,2.84753,2.84778,2.8429,2.84577,8250000.0
2009-08-25 20:30:00,2.84703,2.84703,2.84259,2.8463,9250000.0
2009-08-25 20:31:00,2.84548,2.84773,2.84284,2.84773,9380000.0
2009-08-25 20:32:00,2.84653,2.84814,2.84425,2.84814,8750000.0
2009-08-25 20:33:00,2.8438,2.84714,2.8425,2.84538,7010000.0
2009-08-25 20:34:00,2.84189,2.84333,2.83897,2.84291,7500000.0
2009-08-25 20:35:00,2.84184,2.84223,2.83955,2.83955,6500000.0
2009-08-25 20:36:00,2.84395,2.84925,2.84395,2.84599,5500000.0
2009-08-25 20:37:00,2.84338,2.84781,2.84244,2.84726,9000000.0
2009-08-25 20:38:00,2.84817,2.84855,2.84624,2.84855,8000000.0
2009-08-25 20:39:00,2.84854,2.84854,2.845,2.84621,9500000.0
2009-08-25 20:40:00,2.84853,2.84941,2.84554,2.84595,11000000.0
2009-08-25 20:41:00,2.84772,2.84865,2.84394,2.84844,6880000.0
2009-08-25 20:42:00,2.84979,2.85041,2.84705,2.84885,12500000.0
2009-08-25 20:43:00,2.8498,2.85067,2.84447,2.84447,5250000.0
2009-08-25 20:44:00,2.84796,2.84897,2.84524,2.84764,10000000.0
2009-08-25 20:45:00,2.84853,2.85125,2.84659,2.85014,11260000.0
2009-08-25 20:46:00,2.8482,2.84951,2.84539,2.84728,11500000.0
2009-08-25 20:47:00,2.84687,2.85226,2.8462,2.85121,6250000.0
2009-08-25 20:48:00,2.84931,2.85064,2.84463,2.85064,8250000.0
2009-08-25 20:49:00,2.84706,2.85186,2.84554,2.84783,11750000.0
2009-08-25 20:50:00,2.84935,2.8514,2.84599,2.8514,11760000.0
2009-08-25 20:51:00,2.85263,2.8535,2.84969,2.85106,6750000.0
2009-08-25 20:52:00,2.85159,2.85234,2.85031,2.85067,10000000.0
2009-08-25 20:53:00,2.84988,2.85274,2.84988,2.85052,8250000.0
2009-08-25 20:54:00,2.84994,2.8539,2.84847,2.85301,8380000.0
2009-08-25 20:55:00,2.85164,2.85304,2.84945,2.85143,7750000.0
2009-08-25 20:56:00,2.85322,2.85387,2.84989,2.8516,7750000.0
2009-08-25 20:57:00,2.85103,2.85381,2.85103,2.85349,10500000.0
2009-08-25 20:58:00,2.85427,2.8555,2.84823,2.85236,8500000.0
2009-08-25 20:59:00,2.85366,2.85366,2.84938,2.85221,5250000.0
2009-08-25 21:00:00,2.85331,2.85469,2.85099,2.85469,12130000.0
2009-08-25 21:01:00,2.85183,2.85407,2.84884,2.85407,4130000.0
2009-08-25 21:02:00,2.85045,2.85337,2.85045,2.85337,5500000.0
2009-08-25 21:03:00,2.85442,2.85442,2.85223,2.85223,4000000.0
2009-08-25 21:04:00,2.85187,2.85368,2.84818,2.85099,6250000.0
2009-08-25 21:05:00,2.84978,2.85423,2.84978,2.85191,4000000.0
2009-08-25 21:06:00,2.8537,2.8537,2.84818,2.85213,8130000.0
2009-08-25 21:07:00,2.85414,2.85432,2.85072,2.85072,4000000.0
2009-08-25 21:08:00,2.8519,2.85399,2.8519,2.85257,13000000.0
2009-08-25 21:09:00,2.85443,2.85443,2.85173,2.85385,6750000.0
2009-08-25 21:10:00,2.85463,2.85484,2.85015,2.8537,6000000.0
2009-08-25 21:11:00,2.85194,2.85301,2.84785,2.84785,12500000.0
2009-08-25 21:12:00,2.85445,2.85445,2.84943,2.85271,4000000.0
2009-08-25 21:13:00,2.85359,2.85359,2.85214,2.85214,6000000.0
2009-08-25 21:14:00,2.85317,2.85358,2.85022,2.85022,8750000.0
2009-08-25 21:15:00,2.85339,2.85339,2.84891,2.84967,7380000.0
2009-08-25 21:16:00,2.85238,2.85315,2.8503,2.8503,4000000.0
2009-08-25 21:17:00,2.85331,2.85344,2.84927,2.85297,7500000.0
2009-08-25 21:18:00,2.85156,2.8547,2.85061,2.85392,6500000.0
2009-08-25 21:19:00,2.85399,2.85399,2.84936,2.85364,7130000.0
2009-08-25 21:20:00,2.85349,2.85358,2.85074,2.85358,6750000.0
2009-08-25 21:21:00,2.85376,2.85376,2.8494,2.8519,10000000.0
2009-08-25 21:22:00,2.85224,2.85224,2.85147,2.85147,4000000.0
2009-08-25 21:23:00,2.85106,2.853,2.84937,2.85291,9630000.0
2009-08-25 21:24:00,2.85276,2.85354,2.84938,2.85046,12750000.0
2009-08-25 21:25:00,2.85294,2.85294,2.84876,2.85081,4500000.0
2009-08-25 21:26:00,2.85107,2.85258,2.84989,2.84989,9000000.0
2009-08-25 21:27:00,2.85244,2.85244,2.84862,2.85048,9500000.0
2009-08-25 21:28:00,2.85296,2.85368,2.8502,2.8502,7500000.0
2009-08-25 21:29:00,2.8507,2.85196,2.84878,2.85127,5750000.0
2009-08-25 21:30:00,2.85384,2.85422,2.84973,2.84973,8000000.0
2009-08-25 21:31:00,2.85273,2.85309,2.85132,2.85309,8000000.0
2009-08-25 21:32:00,2.85303,2.85451,2.85022,2.85286,9880000.0
2009-08-25 21:33:00,2.85102,2.85458,2.84959,2.84972,8500000.0
2009-08-25 21:34:00,2.85447,2.85447,2.84952,2.85372,8250000.0
2009-08-25 21:35:00,2.85007,2.85388,2.85007,2.85028,10250000.0
2009-08-25 21:36:00,2.85447,2.85461,2.84897,2.85461,8130000.0
2009-08-25 21:37:00,2.85288,2.8534,2.85003,2.85277,10250000.0
2009-08-25 21:38:00,2.85384,2.85384,2.8483,2.85139,9000000.0
2009-08-25 21:39:00,2.8548,2.8548,2.85159,2.85159,5750000.0
2009-08-25 21:40:00,2.85207,2.85433,2.851,2.85367,9880000.0
2009-08-25 21:41:00,2.85444,2.85484,2.85204,2.85204,5260000.0
2009-08-25 21:42:00,2.85326,2.85405,2.8494,2.85405,9630000.0
2009-08-25 21:43:00,2.85416,2.85416,2.84884,2.85328,5250000.0
2009-08-25 21:44:00,2.85164,2.85325,2.84939,2.85176,5500000.0
2009-08-25 21:45:00,2.8524,2.85347,2.85077,2.85099,7750000.0
2009-08-25 21:46:00,2.84944,2.85091,2.8488,2.85058,7500000.0
2009-08-25 21:47:00,2.85277,2.85277,2.84886,2.84989,7000000.0
2009-08-25 21:48:00,2.85117,2.85218,2.85043,2.85043,5500000.0
2009-08-25 21:49:00,2.8489,2.85082,2.84702,2.85082,6250000.0
2009-08-25 21:50:00,2.85126,2.85299,2.84931,2.85202,10380000.0
2009-08-25 21:51:00,2.85088,2.85321,2.84928,2.85302,11250000.0
2009-08-25 21:52:00,2.84932,2.85392,2.84932,2.85382,10500000.0
2009-08-25 21:53:00,2.85368,2.85423,2.85063,2.85244,11250000.0
2009-08-25 21:54:00,2.85196,2.85314,2.84964,2.85294,8380000.0
2009-08-25 21:55:00,2.85245,2.85273,2.84854,2.8527,9750000.0
2009-08-25 21:56:00,2.85076,2.85407,2.8477,2.85316,12880000.0
2009-08-25 21:57:00,2.84838,2.85315,2.84838,2.85181,8000000.0
2009-08-25 21:58:00,2.85288,2.85349,2.84778,2.85349,8500000.0
2009-08-25 21:59:00,2.84937,2.85321,2.84937,2.85166,7750000.0
2009-08-25 22:00:00,2.85413,2.85489,2.84772,2.84968,20500000.0
2009-08-25 22:01:00,2.85061,2.85193,2.84753,2.84928,13250000.0
2009-08-25 22:02:00,2.85332,2.85367,2.84965,2.85202,19750000.0
2009-08-25 22:03:00,2.85312,2.85312,2.84665,2.85303,16000000.0
2009-08-25 22:04:00,2.85135,2.85289,2.84882,2.84989,30000000.0
2009-08-25 22:05:00,2.85239,2.85412,2.84806,2.85322,11510000.0
2009-08-25 22:06:00,2.8518,2.85364,2.84924,2.85344,26760000.0
2009-08-25 22:07:00,2.85325,2.85325,2.85011,2.85264,14760000.0
2009-08-25 22:08:00,2.85444,2.85516,2.84999,2.85144,28130000.0
2009-08-25 22:09:00,2.85177,2.85441,2.8491,2.8491,10000000.0
2009-08-25 22:10:00,2.84914,2.85372,2.84914,2.85342,28750000.0
2009-08-25 22:11:00,2.85315,2.85339,2.84833,2.85201,20750000.0
2009-08-25 22:12:00,2.8484,2.8548,2.8484,2.84855,29000000.0
2009-08-25 22:13:00,2.84913,2.85348,2.84913,2.85323,23250000.0
2009-08-25 22:14:00,2.85217,2.8562,2.85217,2.85301,17010000.0
2009-08-25 22:15:00,2.8532,2.85445,2.84848,2.85398,20250000.0
2009-08-25 22:16:00,2.85542,2.85586,2.84968,2.85164,24250000.0
2009-08-25 22:17:00,2.8522,2.85594,2.8509,2.85594,11750000.0
2009-08-25 22:18:00,2.85193,2.85233,2.84912,2.85189,10750000.0
2009-08-25 22:19:00,2.85224,2.85493,2.85127,2.85271,14000000.0
2009-08-25 22:20:00,2.85434,2.85455,2.84943,2.85229,10500000.0
2009-08-25 22:21:00,2.85495,2.85543,2.84822,2.8524,16000000.0
2009-08-25 22:22:00,2.85089,2.85602,2.85089,2.85429,18750000.0
2009-08-25 22:23:00,2.85409,2.85427,2.8498,2.85228,15880000.0
2009-08-25 22:24:00,2.84973,2.85579,2.84973,2.85342,13500000.0
2009-08-25 22:25:00,2.85192,2.8543,2.84973,2.85237,14380000.0
2009-08-25 22:26:00,2.85287,2.85603,2.85156,2.85444,15250000.0
2009-08-25 22:27:00,2.85234,2.854,2.85053,2.8517,21250000.0
2009-08-25 22:28:00,2.85239,2.85537,2.851,2.85352,12500000.0
2009-08-25 22:29:00,2.85348,2.85348,2.85063,2.85156,17630000.0
2009-08-25 22:30:00,2.85209,2.85425,2.85015,2.85015,8250000.0
2009-08-25 22:31:00,2.85064,2.85445,2.85064,2.85354,14500000.0
2009-08-25 22:32:00,2.85417,2.85486,2.84913,2.8503,10250000.0
2009-08-25 22:33:00,2.85271,2.85503,2.8492,2.85141,17000000.0
2009-08-25 22:34:00,2.8543,2.85458,2.85097,2.85179,10750000.0
2009-08-25 22:35:00,2.85193,2.85414,2.84742,2.85078,11750000.0
2009-08-25 22:36:00,2.85203,2.85505,2.85101,2.85122,16250000.0
2009-08-25 22:37:00,2.85236,2.85391,2.8499,2.85313,16000000.0
2009-08-25 22:38:00,2.85387,2.85387,2.84802,2.85339,14500000.0
2009-08-25 22:39:00,2.8537,2.8537,2.84741,2.85186,21130000.0
2009-08-25 22:40:00,2.85184,2.85361,2.85041,2.85305,16750000.0
2009-08-25 22:41:00,2.85131,2.85637,2.85042,2.85439,18500000.0
2009-08-25 22:42:00,2.85191,2.85473,2.85191,2.85305,12750000.0
2009-08-25 22:43:00,2.85092,2.85374,2.84916,2.85338,20750000.0
2009-08-25 22:44:00,2.85288,2.85521,2.85129,2.85312,20250000.0
2009-08-25 22:45:00,2.85349,2.85372,2.85151,2.85184,11250000.0
2009-08-25 22:46:00,2.85195,2.85333,2.84766,2.85333,16000000.0
2009-08-25 22:47:00,2.85411,2.85411,2.85062,2.85407,11750000.0
2009-08-25 22:48:00,2.85474,2.85553,2.84898,2.85305,14000000.0
2009-08-25 22:49:00,2.85303,2.85522,2.85126,2.8517,12000000.0
2009-08-25 22:50:00,2.85277,2.85446,2.8518,2.85292,11880000.0
2009-08-25 22:51:00,2.85491,2.85491,2.85142,2.85434,13000000.0
2009-08-25 22:52:00,2.8543,2.85597,2.85171,2.85244,17130000.0
2009-08-25 22:53:00,2.85366,2.85536,2.85099,2.85305,13130000.0
2009-08-25 22:54:00,2.85434,2.85571,2.85187,2.85534,14500000.0
2009-08-25 22:55:00,2.8554,2.85667,2.85053,2.85667,17000000.0
2009-08-25 22:56:00,2.85601,2.85602,2.85222,2.85555,11250000.0
2009-08-25 22:57:00,2.85569,2.85569,2.85098,2.85098,14250000.0
2009-08-25 22:58:00,2.85542,2.85542,2.84866,2.85188,24630000.0
2009-08-25 22:59:00,2.8531,2.8531,2.85045,2.85045,20000000.0
2009-08-25 23:00:00,2.84924,2.85264,2.84644,2.85255,14630000.0
2009-08-25 23:01:00,2.8512,2.85132,2.84803,2.84803,12630000.0
2009-08-25 23:02:00,2.84764,2.85145,2.84654,2.84957,14630000.0
2009-08-25 23:03:00,2.85114,2.85204,2.84751,2.84921,14500000.0
2009-08-25 23:04:00,2.85325,2.85325,2.84718,2.84822,12250000.0
2009-08-25 23:05:00,2.85153,2.85153,2.84737,2.84917,17130000.0
2009-08-25 23:06:00,2.85146,2.85352,2.84714,2.8475,14500000.0
2009-08-25 23:07:00,2.85064,2.85105,2.84715,2.84735,12630000.0
2009-08-25 23:08:00,2.85138,2.85249,2.84768,2.85167,23630000.0
2009-08-25 23:09:00,2.85163,2.85381,2.84908,2.85351,16250000.0
2009-08-25 23:10:00,2.84928,2.85147,2.84888,2.85115,14130000.0
2009-08-25 23:11:00,2.85174,2.85174,2.84718,2.85159,25010000.0
2009-08-25 23:12:00,2.84706,2.8536,2.84706,2.85076,25380000.0
2009-08-25 23:13:00,2.85251,2.85479,2.8503,2.85128,15880000.0
2009-08-25 23:14:00,2.85381,2.85412,2.85211,2.85412,10380000.0
2009-08-25 23:15:00,2.8536,2.85434,2.85023,2.85434,13250000.0
2009-08-25 23:16:00,2.85512,2.85512,2.8515,2.85404,11250000.0
2009-08-25 23:17:00,2.85444,2.85444,2.85042,2.85403,15500000.0
2009-08-25 23:18:00,2.85449,2.85449,2.8493,2.85089,9000000.0
2009-08-25 23:19:00,2.85058,2.85193,2.84704,2.85153,15130000.0
2009-08-25 23:20:00,2.85233,2.85308,2.84862,2.85157,13750000.0
2009-08-25 23:21:00,2.84744,2.85128,2.84517,2.85071,12750000.0
2009-08-25 23:22:00,2.84785,2.85164,2.84621,2.84748,12750000.0
2009-08-25 23:24:00,2.85033,2.85033,2.84629,2.84785,10750000.0
2009-08-25 23:25:00,2.84922,2.84994,2.84717,2.84892,5250000.0
2009-08-25 23:26:00,2.84982,2.85002,2.84681,2.84954,11500000.0
2009-08-25 23:27:00,2.84565,2.85102,2.84317,2.85102,17000000.0
2009-08-25 23:28:00,2.84971,2.84971,2.84593,2.84797,13750000.0
2009-08-25 23:29:00,2.84967,2.84967,2.84691,2.84864,12750000.0
2009-08-25 23:30:00,2.85065,2.85085,2.84671,2.84891,9500000.0
2009-08-25 23:31:00,2.84877,2.84934,2.84675,2.84875,12000000.0
2009-08-25 23:33:00,2.84886,2.84886,2.84681,2.84856,7000000.0
2009-08-25 23:34:00,2.84607,2.84971,2.84607,2.84856,8130000.0
2009-08-25 23:35:00,2.84935,2.84935,2.84617,2.84689,7630000.0
2009-08-25 23:36:00,2.84848,2.85041,2.8472,2.84928,9250000.0
2009-08-25 23:37:00,2.84762,2.84975,2.84659,2.84737,12380000.0
2009-08-25 23:38:00,2.84973,2.85038,2.84787,2.84879,10130000.0
2009-08-25 23:39:00,2.84924,2.84929,2.84539,2.84905,7000000.0
2009-08-25 23:40:00,2.8487,2.84935,2.84569,2.84825,7000000.0
2009-08-25 23:41:00,2.84937,2.84937,2.84768,2.84873,10880000.0
2009-08-25 23:42:00,2.84807,2.84901,2.84765,2.84901,13000000.0
2009-08-25 23:43:00,2.84765,2.84808,2.84765,2.8478,8130000.0
2009-08-25 23:44:00,2.84565,2.84993,2.84565,2.84912,12000000.0
2009-08-25 23:45:00,2.84865,2.84972,2.84432,2.84938,12000000.0
2009-08-25 23:47:00,2.84776,2.84993,2.84776,2.84896,5250000.0
2009-08-25 23:48:00,2.84872,2.84878,2.8444,2.84703,10250000.0
2009-08-25 23:49:00,2.84886,2.84951,2.84509,2.84904,7000000.0
2009-08-25 23:50:00,2.849,2.84903,2.84859,2.84886,8500000.0
2009-08-25 23:51:00,2.84876,2.85162,2.84876,2.85043,9010000.0
2009-08-25 23:52:00,2.8499,2.8499,2.84513,2.8489,6500000.0
2009-08-25 23:53:00,2.84813,2.85252,2.84813,2.85169,8500000.0
2009-08-25 23:55:00,2.85142,2.85173,2.84963,2.8514,7000000.0
2009-08-25 23:56:00,2.85038,2.85173,2.84698,2.85047,9750000.0
2009-08-25 23:58:00,2.84787,2.84984,2.84567,2.84901,15000000.0
2009-08-25 23:59:00,2.84855,2.84962,2.84511,2.84948,10750000.0
2009-08-26 00:00:00,2.84479,2.84939,2.84358,2.84524,10130000.0
2009-08-26 00:01:00,2.84777,2.8493,2.84721,2.84742,7750000.0
2009-08-26 00:02:00,2.84883,2.85076,2.84595,2.84895,8750000.0
2009-08-26 00:03:00,2.84793,2.84972,2.84793,2.84902,5750000.0
2009-08-26 00:04:00,2.84942,2.84942,2.84604,2.84833,7500000.0
2009-08-26 00:05:00,2.84881,2.84904,2.8456,2.84798,8250000.0
2009-08-26 00:06:00,2.85017,2.85017,2.84877,2.84898,10000000.0
2009-08-26 00:07:00,2.85085,2.85104,2.84584,2.84931,7630000.0
2009-08-26 00:08:00,2.84834,2.85014,2.84681,2.84949,6250000.0
2009-08-26 00:09:00,2.84935,2.85161,2.84935,2.85112,11500000.0
2009-08-26 00:10:00,2.84903,2.85099,2.84776,2.85051,7250000.0
2009-08-26 00:11:00,2.84932,2.85094,2.84593,2.85058,8500000.0
2009-08-26 00:12:00,2.84836,2.84862,2.84698,2.8486,6000000.0
2009-08-26 00:13:00,2.84972,2.85007,2.84868,2.85007,9000000.0
2009-08-26 00:14:00,2.84924,2.85139,2.84902,2.85139,12750000.0
2009-08-26 00:15:00,2.8502,2.85024,2.84683,2.85019,10000000.0
2009-08-26 00:16:00,2.84962,2.85023,2.84682,2.84798,10000000.0
2009-08-26 00:17:00,2.8491,2.84922,2.84692,2.84922,11500000.0
2009-08-26 00:18:00,2.849,2.85041,2.84716,2.8502,7750000.0
2009-08-26 00:20:00,2.84904,2.85034,2.84767,2.84991,11000000.0
2009-08-26 00:21:00,2.84303,2.84885,2.84303,2.84861,10250000.0
2009-08-26 00:22:00,2.84936,2.84936,2.84743,2.84743,8000000.0
2009-08-26 00:23:00,2.84713,2.85176,2.84713,2.85012,11000000.0
2009-08-26 00:24:00,2.84959,2.84968,2.84619,2.84968,7250000.0
2009-08-26 00:25:00,2.84793,2.85013,2.84623,2.84623,7000000.0
2009-08-26 00:29:00,2.84923,2.85241,2.84622,2.84622,8000000.0
2009-08-26 00:30:00,2.85007,2.85007,2.84649,2.84908,10000000.0
2009-08-26 00:31:00,2.84584,2.84939,2.84584,2.84861,8750000.0
2009-08-26 00:32:00,2.84888,2.84994,2.84607,2.84607,9250000.0
2009-08-26 00:33:00,2.85076,2.85076,2.84559,2.84955,5250000.0
2009-08-26 00:34:00,2.84926,2.85121,2.84707,2.85121,5750000.0
2009-08-26 00:35:00,2.85084,2.8523,2.85084,2.85095,8500000.0
2009-08-26 00:36:00,2.8519,2.85307,2.8519,2.85274,7500000.0
2009-08-26 00:37:00,2.85195,2.85195,2.84708,2.84708,7750000.0
2009-08-26 00:38:00,2.85396,2.85396,2.84689,2.84769,8250000.0
2009-08-26 00:39:00,2.8483,2.85168,2.8483,2.85139,10500000.0
2009-08-26 00:40:00,2.85185,2.85209,2.85001,2.85107,11000000.0
2009-08-26 00:41:00,2.84887,2.85247,2.84837,2.85092,7750000.0
2009-08-26 00:42:00,2.85137,2.85252,2.8464,2.85215,10500000.0
2009-08-26 00:43:00,2.85123,2.85202,2.84815,2.85202,12750000.0
2009-08-26 00:44:00,2.85241,2.85302,2.84818,2.85302,6630000.0
2009-08-26 00:45:00,2.84996,2.85191,2.84961,2.85113,7500000.0
2009-08-26 00:46:00,2.85105,2.85198,2.84854,2.85069,8000000.0
2009-08-26 00:47:00,2.85019,2.85254,2.85019,2.85248,8500000.0
2009-08-26 00:48:00,2.85047,2.85214,2.84861,2.84949,10500000.0
2009-08-26 00:49:00,2.85073,2.85198,2.84877,2.85127,10640000.0
2009-08-26 00:50:00,2.85138,2.8529,2.84992,2.85026,10000000.0
2009-08-26 00:51:00,2.85182,2.85189,2.84959,2.84994,10880000.0
2009-08-26 00:52:00,2.85028,2.85249,2.85028,2.85161,8500000.0
2009-08-26 00:53:00,2.8494,2.85307,2.84658,2.84885,10250000.0
2009-08-26 00:54:00,2.85128,2.85145,2.84618,2.84618,9000000.0
2009-08-26 00:55:00,2.85105,2.85199,2.84849,2.85009,6000000.0
2009-08-26 00:56:00,2.84696,2.85064,2.84687,2.85007,7000000.0
2009-08-26 00:57:00,2.84675,2.85077,2.84675,2.84898,8000000.0
2009-08-26 00:58:00,2.85003,2.85295,2.84916,2.84978,13880000.0
2009-08-26 00:59:00,2.84973,2.8511,2.84767,2.8511,5250000.0
2009-08-26 01:00:00,2.85023,2.8509,2.84772,2.8509,9000000.0
2009-08-26 01:01:00,2.85065,2.85067,2.84944,2.84992,5250000.0
2009-08-26 01:02:00,2.85036,2.85132,2.84734,2.85079,6250000.0
2009-08-26 01:03:00,2.85088,2.85224,2.8489,2.85088,7500000.0
2009-08-26 01:04:00,2.85009,2.8508,2.84583,2.85036,5750000.0
2009-08-26 01:05:00,2.85082,2.85158,2.84686,2.85034,11260000.0
2009-08-26 01:06:00,2.85039,2.85141,2.84661,2.84908,9500000.0
2009-08-26 01:07:00,2.84832,2.85208,2.84832,2.85158,7750000.0
2009-08-26 01:08:00,2.85185,2.85422,2.84968,2.85108,7880000.0
2009-08-26 01:09:00,2.85213,2.85222,2.84685,2.85042,5630000.0
2009-08-26 01:10:00,2.85054,2.85274,2.84854,2.85274,11500000.0
2009-08-26 01:11:00,2.85062,2.85353,2.84869,2.85321,11380000.0
2009-08-26 01:12:00,2.85305,2.85372,2.85067,2.85372,5500000.0
2009-08-26 01:13:00,2.85256,2.85289,2.85138,2.85277,5500000.0
2009-08-26 01:14:00,2.85408,2.85425,2.85198,2.85309,13130000.0
2009-08-26 01:15:00,2.85321,2.85321,2.8496,2.85306,11750000.0
2009-08-26 01:16:00,2.84966,2.85334,2.84966,2.85334,5130000.0
2009-08-26 01:17:00,2.85362,2.85362,2.84825,2.85277,7750000.0
2009-08-26 01:18:00,2.85345,2.85432,2.84883,2.85075,5750000.0
2009-08-26 01:19:00,2.85252,2.85457,2.85074,2.85457,8880000.0
2009-08-26 01:20:00,2.85442,2.85442,2.85219,2.85359,8000000.0
2009-08-26 01:21:00,2.85379,2.85414,2.85172,2.85414,6130000.0
2009-08-26 01:22:00,2.85411,2.85411,2.85227,2.85411,5130000.0
2009-08-26 01:23:00,2.85284,2.85374,2.84987,2.84987,6250000.0
2009-08-26 01:24:00,2.85379,2.85379,2.84942,2.85328,6500000.0
2009-08-26 01:25:00,2.85342,2.85505,2.85217,2.85366,6500000.0
2009-08-26 01:26:00,2.85195,2.85393,2.85111,2.852,7500000.0
2009-08-26 01:27:00,2.85318,2.85439,2.85093,2.85439,5750000.0
2009-08-26 01:28:00,2.85353,2.85456,2.84829,2.85391,18500000.0
2009-08-26 01:29:00,2.85182,2.85353,2.84947,2.85143,6630000.0
2009-08-26 01:30:00,2.85004,2.85395,2.84745,2.8535,10500000.0
2009-08-26 01:31:00,2.85121,2.85478,2.85121,2.85345,17250000.0
2009-08-26 01:32:00,2.85266,2.8538,2.84839,2.8538,6250000.0
2009-08-26 01:34:00,2.85374,2.85448,2.85244,2.85391,7750000.0
2009-08-26 01:35:00,2.85411,2.85411,2.85232,2.85232,6250000.0
2009-08-26 01:36:00,2.85519,2.85519,2.85203,2.85384,7500000.0
2009-08-26 01:37:00,2.85444,2.85498,2.84995,2.85489,8000000.0
2009-08-26 01:38:00,2.85145,2.8544,2.85145,2.8544,5250000.0
2009-08-26 01:39:00,2.8524,2.85408,2.84835,2.85408,8250000.0
2009-08-26 01:40:00,2.85215,2.85407,2.84952,2.85407,14750000.0
2009-08-26 01:41:00,2.85387,2.85387,2.85034,2.85338,9250000.0
2009-08-26 01:42:00,2.8545,2.85485,2.85244,2.85278,8000000.0
2009-08-26 01:43:00,2.85174,2.85457,2.85174,2.85455,6130000.0
2009-08-26 01:44:00,2.85234,2.85396,2.85234,2.85239,8130000.0
2009-08-26 01:45:00,2.85429,2.85432,2.85007,2.85432,5750000.0
2009-08-26 01:46:00,2.85241,2.85435,2.851,2.85369,6630000.0
2009-08-26 01:47:00,2.85375,2.85375,2.84899,2.85363,5750000.0
2009-08-26 01:48:00,2.85387,2.85387,2.85213,2.85213,9000000.0
2009-08-26 01:49:00,2.85382,2.85438,2.84986,2.85348,7750000.0
2009-08-26 01:50:00,2.85184,2.85461,2.85017,2.85461,6250000.0
2009-08-26 01:51:00,2.85069,2.85455,2.85069,2.85415,7130000.0
2009-08-26 01:52:00,2.85457,2.85457,2.84903,2.85377,5250000.0
2009-08-26 01:53:00,2.85222,2.85423,2.85222,2.85423,6250000.0
2009-08-26 01:54:00,2.85192,2.8555,2.85159,2.85479,6000000.0
2009-08-26 01:55:00,2.85465,2.85488,2.84965,2.85479,9250000.0
2009-08-26 01:56:00,2.85276,2.85544,2.85048,2.85544,8750000.0
2009-08-26 01:57:00,2.85121,2.85488,2.85121,2.85488,9000000.0
2009-08-26 01:58:00,2.85541,2.85541,2.85354,2.85472,5500000.0
2009-08-26 02:01:00,2.85275,2.85488,2.8509,2.85488,10880000.0
2009-08-26 02:02:00,2.85388,2.85499,2.85242,2.85242,7500000.0
2009-08-26 02:03:00,2.8544,2.856,2.85146,2.85393,10000000.0
2009-08-26 02:04:00,2.85463,2.85463,2.85116,2.85269,15750000.0
2009-08-26 02:05:00,2.85518,2.85518,2.85159,2.85439,13750000.0
2009-08-26 02:06:00,2.85442,2.85574,2.85219,2.85557,13000000.0
2009-08-26 02:07:00,2.85543,2.85543,2.853,2.85477,9500000.0
2009-08-26 02:08:00,2.85529,2.85529,2.85174,2.85506,13250000.0
2009-08-26 02:09:00,2.85292,2.85462,2.85107,2.85462,10000000.0
2009-08-26 02:10:00,2.85471,2.85508,2.84976,2.85508,11000000.0
2009-08-26 02:11:00,2.85449,2.85466,2.84878,2.85466,12750000.0
2009-08-26 02:12:00,2.85408,2.85578,2.85252,2.85476,13000000.0
2009-08-26 02:13:00,2.85437,2.85437,2.85144,2.85255,12000000.0
2009-08-26 02:14:00,2.85221,2.85355,2.84753,2.84817,13630000.0
2009-08-26 02:15:00,2.85402,2.85576,2.84996,2.85279,12500000.0
2009-08-26 02:16:00,2.85252,2.85366,2.85227,2.85344,7250000.0
2009-08-26 02:17:00,2.85291,2.85389,2.84955,2.85389,10630000.0
2009-08-26 02:18:00,2.85091,2.85428,2.85055,2.85055,12500000.0
2009-08-26 02:19:00,2.85235,2.85424,2.84863,2.8532,15000000.0
2009-08-26 02:20:00,2.85173,2.85404,2.84817,2.85314,20750000.0
2009-08-26 02:21:00,2.85141,2.85338,2.85103,2.85212,7250000.0
2009-08-26 02:22:00,2.85263,2.85456,2.84932,2.85032,11250000.0
2009-08-26 02:23:00,2.85348,2.85348,2.84973,2.85348,13130000.0
2009-08-26 02:24:00,2.85304,2.85376,2.85038,2.85276,7500000.0
2009-08-26 02:25:00,2.85187,2.85394,2.84948,2.85394,9250000.0
2009-08-26 02:26:00,2.85348,2.85423,2.85277,2.85345,8750000.0
2009-08-26 02:27:00,2.8531,2.85311,2.84812,2.85063,10380000.0
2009-08-26 02:28:00,2.85368,2.8553,2.84901,2.8553,13630000.0
2009-08-26 02:29:00,2.85498,2.85498,2.85041,2.85436,11500000.0
2009-08-26 02:30:00,2.85444,2.85444,2.84773,2.85208,13250000.0
2009-08-26 02:31:00,2.85271,2.85465,2.84918,2.85465,16630000.0
2009-08-26 02:32:00,2.85495,2.85495,2.85024,2.85322,8750000.0
2009-08-26 02:33:00,2.85271,2.85465,2.84678,2.85059,9250000.0
2009-08-26 02:34:00,2.85214,2.85332,2.84542,2.85332,11380000.0
2009-08-26 02:35:00,2.85158,2.85375,2.84872,2.85314,13250000.0
2009-08-26 02:36:00,2.85301,2.85414,2.84969,2.85414,9750000.0
2009-08-26 02:37:00,2.85431,2.85436,2.85191,2.85333,12250000.0
2009-08-26 02:38:00,2.85484,2.85519,2.85096,2.85503,12000000.0
2009-08-26 02:39:00,2.85027,2.85509,2.84885,2.84885,7750000.0
2009-08-26 02:40:00,2.85454,2.85454,2.85134,2.85211,11500000.0
2009-08-26 02:41:00,2.85359,2.8539,2.85015,2.85015,11380000.0
2009-08-26 02:42:00,2.85169,2.85219,2.84819,2.85118,9250000.0
2009-08-26 02:43:00,2.85188,2.85368,2.84697,2.85355,13260000.0
2009-08-26 02:44:00,2.85345,2.85347,2.85062,2.85062,12500000.0
2009-08-26 02:45:00,2.85215,2.85282,2.84808,2.85232,17750000.0
2009-08-26 02:46:00,2.85261,2.8537,2.8515,2.8515,11500000.0
2009-08-26 02:47:00,2.8515,2.853,2.85138,2.85138,5250000.0
2009-08-26 02:48:00,2.85239,2.85326,2.85035,2.85172,14500000.0
2009-08-26 02:49:00,2.85017,2.85248,2.84771,2.8518,13260000.0
2009-08-26 02:50:00,2.84997,2.85305,2.84962,2.85049,16500000.0
2009-08-26 02:51:00,2.85198,2.85407,2.85084,2.85151,11380000.0
2009-08-26 02:52:00,2.85292,2.85292,2.8494,2.8494,6880000.0
2009-08-26 02:53:00,2.85326,2.85326,2.84864,2.85114,15000000.0
2009-08-26 02:54:00,2.85359,2.85374,2.85066,2.85338,10130000.0
2009-08-26 02:55:00,2.85381,2.85451,2.84961,2.85216,17130000.0
2009-08-26 02:56:00,2.8511,2.85206,2.84948,2.85049,8750000.0
2009-08-26 02:57:00,2.85207,2.85433,2.85167,2.85284,10630000.0
2009-08-26 02:58:00,2.85276,2.85354,2.85082,2.85276,5250000.0
2009-08-26 02:59:00,2.85309,2.85325,2.8521,2.85324,5250000.0
2009-08-26 03:00:00,2.85342,2.8546,2.85169,2.85391,14250000.0
2009-08-26 03:01:00,2.85325,2.8538,2.85188,2.8538,8000000.0
2009-08-26 03:02:00,2.85385,2.85385,2.85132,2.85194,6250000.0
2009-08-26 03:03:00,2.85381,2.85393,2.84888,2.85393,15750000.0
2009-08-26 03:04:00,2.85303,2.85405,2.84964,2.85162,12250000.0
2009-08-26 03:05:00,2.85343,2.85343,2.84979,2.85156,12000000.0
2009-08-26 03:06:00,2.85325,2.85326,2.84898,2.85249,14000000.0
2009-08-26 03:07:00,2.85181,2.85386,2.85071,2.85386,10750000.0
2009-08-26 03:08:00,2.85262,2.85304,2.84926,2.85295,18250000.0
2009-08-26 03:09:00,2.85217,2.85471,2.84926,2.85099,19880000.0
2009-08-26 03:10:00,2.85232,2.85357,2.84861,2.85294,12250000.0
2009-08-26 03:11:00,2.8539,2.85448,2.84909,2.85305,12500000.0
2009-08-26 03:12:00,2.85323,2.8558,2.85027,2.8558,14630000.0
2009-08-26 03:13:00,2.85445,2.85562,2.85188,2.85479,7510000.0
2009-08-26 03:14:00,2.85217,2.85609,2.85217,2.85354,17500000.0
2009-08-26 03:15:00,2.85297,2.8557,2.85124,2.85509,12500000.0
2009-08-26 03:16:00,2.85328,2.85527,2.85328,2.85527,12250000.0
2009-08-26 03:17:00,2.85606,2.85651,2.85041,2.85463,13250000.0
2009-08-26 03:18:00,2.85318,2.85547,2.85029,2.85048,16630000.0
2009-08-26 03:19:00,2.85366,2.85588,2.85365,2.85588,6130000.0
2009-08-26 03:20:00,2.85049,2.85555,2.85002,2.85546,11880000.0
2009-08-26 03:21:00,2.85247,2.85537,2.85137,2.85327,8000000.0
2009-08-26 03:22:00,2.85285,2.85418,2.85118,2.85304,11130000.0
2009-08-26 03:23:00,2.85131,2.85598,2.85131,2.85553,16500000.0
2009-08-26 03:24:00,2.85285,2.85529,2.85104,2.85529,14380000.0
2009-08-26 03:25:00,2.85564,2.85577,2.85172,2.85531,11500000.0
2009-08-26 03:26:00,2.85383,2.85609,2.85169,2.85596,13750000.0
2009-08-26 03:27:00,2.85421,2.85612,2.84931,2.84931,14380000.0
2009-08-26 03:28:00,2.85303,2.8563,2.85164,2.8563,14750000.0
2009-08-26 03:29:00,2.85348,2.8564,2.85251,2.8564,10250000.0
2009-08-26 03:30:00,2.8549,2.85775,2.85445,2.85626,18500000.0
2009-08-26 03:31:00,2.85409,2.85634,2.8531,2.85537,13750000.0
2009-08-26 03:32:00,2.8546,2.85672,2.8546,2.85523,6750000.0
2009-08-26 03:33:00,2.85475,2.85682,2.85466,2.85466,7000000.0
2009-08-26 03:34:00,2.85664,2.85664,2.85066,2.85459,7500000.0
2009-08-26 03:35:00,2.85386,2.85609,2.85343,2.85609,6250000.0
2009-08-26 03:36:00,2.85254,2.8572,2.85254,2.85432,11630000.0
2009-08-26 03:37:00,2.85624,2.85624,2.85068,2.85594,18750000.0
2009-08-26 03:38:00,2.85568,2.85568,2.85122,2.85122,13880000.0
2009-08-26 03:39:00,2.8537,2.85463,2.85246,2.85332,8750000.0
2009-08-26 03:40:00,2.8554,2.8554,2.85018,2.85533,7250000.0
2009-08-26 03:41:00,2.85333,2.85547,2.85117,2.85547,15750000.0
2009-08-26 03:42:00,2.85506,2.85521,2.85262,2.85308,7000000.0
2009-08-26 03:43:00,2.85428,2.8556,2.8517,2.8556,9250000.0
2009-08-26 03:44:00,2.85589,2.85589,2.84894,2.85473,9000000.0
2009-08-26 03:45:00,2.85523,2.85523,2.85168,2.85473,11130000.0
2009-08-26 03:46:00,2.85237,2.855,2.85119,2.855,11130000.0
2009-08-26 03:47:00,2.8548,2.85492,2.84954,2.85428,18750000.0
2009-08-26 03:48:00,2.85534,2.85534,2.8482,2.85514,13250000.0
2009-08-26 03:49:00,2.85495,2.85495,2.85333,2.85467,8250000.0
2009-08-26 03:50:00,2.85418,2.85444,2.84929,2.85439,14250000.0
2009-08-26 03:51:00,2.85165,2.85463,2.84974,2.85368,16750000.0
2009-08-26 03:52:00,2.85428,2.85498,2.8521,2.85284,4380000.0
2009-08-26 03:53:00,2.85454,2.85471,2.85042,2.85471,8250000.0
2009-08-26 03:54:00,2.85474,2.85474,2.85257,2.8526,7750000.0
2009-08-26 03:55:00,2.85072,2.85421,2.84842,2.85154,9500000.0
2009-08-26 03:56:00,2.85253,2.8542,2.85101,2.85193,13000000.0
2009-08-26 03:57:00,2.85452,2.85488,2.84805,2.85048,14000000.0
2009-08-26 03:58:00,2.85458,2.85458,2.8506,2.8543,8760000.0
2009-08-26 03:59:00,2.84987,2.85408,2.84842,2.85388,12010000.0
2009-08-26 04:00:00,2.85452,2.85504,2.85134,2.85321,14250000.0
2009-08-26 04:01:00,2.85427,2.85427,2.85151,2.85416,9250000.0
2009-08-26 04:02:00,2.85357,2.85441,2.84797,2.85441,11250000.0
2009-08-26 04:03:00,2.85227,2.85359,2.84979,2.85169,17250000.0
2009-08-26 04:04:00,2.85239,2.8542,2.85119,2.85265,11010000.0
2009-08-26 04:05:00,2.85424,2.85424,2.84937,2.85142,14250000.0
2009-08-26 04:06:00,2.85308,2.85378,2.84872,2.85236,13250000.0
2009-08-26 04:07:00,2.85382,2.85382,2.85201,2.85201,6000000.0
2009-08-26 04:08:00,2.84973,2.85371,2.84973,2.85191,7750000.0
2009-08-26 04:09:00,2.85392,2.85392,2.84931,2.85329,9500000.0
2009-08-26 04:10:00,2.84899,2.85282,2.84856,2.85145,9750000.0
2009-08-26 04:11:00,2.85417,2.85417,2.85012,2.85155,6130000.0
2009-08-26 04:12:00,2.85308,2.85435,2.85095,2.85248,10250000.0
2009-08-26 04:13:00,2.85333,2.85497,2.85032,2.85472,13880000.0
2009-08-26 04:14:00,2.85388,2.8542,2.8516,2.85221,10000000.0
2009-08-26 04:15:00,2.85298,2.85298,2.84858,2.84944,10250000.0
2009-08-26 04:16:00,2.85031,2.85379,2.85031,2.85379,7500000.0
2009-08-26 04:17:00,2.85436,2.85436,2.84907,2.85335,15000000.0
2009-08-26 04:18:00,2.85434,2.85434,2.84811,2.85172,11130000.0
2009-08-26 04:19:00,2.84802,2.85389,2.84802,2.85277,12880000.0
2009-08-26 04:20:00,2.85205,2.85333,2.85065,2.8519,8750000.0
2009-08-26 04:21:00,2.8538,2.8541,2.85196,2.85357,19380000.0
2009-08-26 04:22:00,2.85409,2.85434,2.84901,2.85146,12630000.0
2009-08-26 04:23:00,2.85229,2.85352,2.84863,2.85222,11750000.0
2009-08-26 04:24:00,2.85125,2.85202,2.85058,2.8514,12500000.0
2009-08-26 04:25:00,2.85438,2.85438,2.84939,2.85001,14630000.0
2009-08-26 04:26:00,2.85477,2.8548,2.84934,2.85454,9000000.0
2009-08-26 04:27:00,2.85161,2.85515,2.85156,2.85515,15880000.0
2009-08-26 04:28:00,2.85514,2.85521,2.85005,2.8524,5250000.0
2009-08-26 04:29:00,2.85397,2.85517,2.85017,2.85017,7000000.0
2009-08-26 04:30:00,2.85228,2.85551,2.85132,2.85551,8750000.0
2009-08-26 04:31:00,2.85411,2.85701,2.85234,2.8533,10130000.0
2009-08-26 04:32:00,2.85484,2.85485,2.85237,2.85482,14380000.0
2009-08-26 04:33:00,2.85158,2.85433,2.8502,2.85255,9260000.0
2009-08-26 04:34:00,2.84949,2.85365,2.84926,2.85133,6500000.0
2009-08-26 04:35:00,2.85367,2.85421,2.84802,2.85365,25250000.0
2009-08-26 04:36:00,2.85358,2.854,2.8487,2.85093,10000000.0
2009-08-26 04:37:00,2.84975,2.85396,2.84873,2.85396,7000000.0
2009-08-26 04:38:00,2.8543,2.8543,2.84938,2.85414,7750000.0
2009-08-26 04:39:00,2.85276,2.85491,2.85142,2.85142,9750000.0
2009-08-26 04:40:00,2.85413,2.85413,2.84833,2.85183,12750000.0
2009-08-26 04:41:00,2.8529,2.85354,2.8472,2.85354,12000000.0
2009-08-26 04:42:00,2.85177,2.85389,2.84932,2.85245,15880000.0
2009-08-26 04:43:00,2.85235,2.85389,2.85038,2.85309,8500000.0
2009-08-26 04:44:00,2.85333,2.85333,2.84835,2.85144,14140000.0
2009-08-26 04:45:00,2.85388,2.85388,2.84638,2.85135,12750000.0
2009-08-26 04:46:00,2.85423,2.85423,2.84808,2.85364,12500000.0
2009-08-26 04:47:00,2.85388,2.854,2.85003,2.85258,11000000.0
2009-08-26 04:48:00,2.85435,2.85493,2.84987,2.85493,14000000.0
2009-08-26 04:49:00,2.85492,2.85492,2.84981,2.85472,11250000.0
2009-08-26 04:50:00,2.85396,2.85396,2.84913,2.85371,8500000.0
2009-08-26 04:51:00,2.85437,2.85437,2.84939,2.8522,11260000.0
2009-08-26 04:52:00,2.85117,2.85377,2.85117,2.85154,8750000.0
2009-08-26 04:53:00,2.85369,2.85445,2.84964,2.85074,12250000.0
2009-08-26 04:54:00,2.85304,2.85513,2.85105,2.85222,7750000.0
2009-08-26 04:55:00,2.85187,2.85332,2.8494,2.85332,9250000.0
2009-08-26 04:56:00,2.8533,2.85382,2.84957,2.85132,7500000.0
2009-08-26 04:57:00,2.85151,2.85416,2.85039,2.85318,14000000.0
2009-08-26 04:58:00,2.8532,2.85326,2.85044,2.85326,10000000.0
2009-08-26 04:59:00,2.85281,2.85344,2.84927,2.85344,6250000.0
2009-08-26 05:00:00,2.85197,2.85397,2.84836,2.85129,12500000.0
2009-08-26 05:01:00,2.85316,2.85324,2.84896,2.85032,14000000.0
2009-08-26 05:02:00,2.85295,2.85344,2.8498,2.85344,11250000.0
2009-08-26 05:03:00,2.85299,2.8532,2.84729,2.84729,23750000.0
2009-08-26 05:04:00,2.85147,2.85272,2.84852,2.85163,15500000.0
2009-08-26 05:05:00,2.85003,2.85344,2.84886,2.84886,6250000.0
2009-08-26 05:06:00,2.85422,2.85577,2.85157,2.85289,10630000.0
2009-08-26 05:07:00,2.85188,2.85311,2.84781,2.85311,11750000.0
2009-08-26 05:08:00,2.85346,2.8542,2.8524,2.8542,7630000.0
2009-08-26 05:09:00,2.85162,2.85391,2.84994,2.85126,14630000.0
2009-08-26 05:10:00,2.85394,2.85436,2.84822,2.84822,11500000.0
2009-08-26 05:11:00,2.85171,2.85391,2.84775,2.84826,8750000.0
2009-08-26 05:12:00,2.85135,2.85239,2.84962,2.8509,11500000.0
2009-08-26 05:13:00,2.85132,2.85379,2.84766,2.85379,14750000.0
2009-08-26 05:14:00,2.85378,2.85435,2.85135,2.85359,8500000.0
2009-08-26 05:15:00,2.85168,2.85357,2.851,2.85357,8880000.0
2009-08-26 05:16:00,2.85077,2.85313,2.8493,2.85025,7500000.0
2009-08-26 05:17:00,2.85371,2.85392,2.84883,2.85379,9000000.0
2009-08-26 05:18:00,2.85101,2.85246,2.84971,2.84971,8750000.0
2009-08-26 05:19:00,2.85405,2.85427,2.8523,2.8523,9750000.0
2009-08-26 05:20:00,2.85406,2.85406,2.84926,2.85394,19380000.0
2009-08-26 05:21:00,2.854,2.85423,2.84793,2.84793,5500000.0
2009-08-26 05:22:00,2.85125,2.85518,2.85095,2.85443,15000000.0
2009-08-26 05:23:00,2.85461,2.85461,2.84936,2.85396,15250000.0
2009-08-26 05:24:00,2.8503,2.85368,2.84858,2.85368,7750000.0
2009-08-26 05:25:00,2.85141,2.85342,2.85045,2.85217,7500000.0
2009-08-26 05:26:00,2.85233,2.8543,2.85,2.85249,12250000.0
2009-08-26 05:27:00,2.85167,2.85403,2.85137,2.8515,11500000.0
2009-08-26 05:28:00,2.85428,2.85428,2.85082,2.85315,9250000.0
2009-08-26 05:29:00,2.85182,2.85376,2.85001,2.85331,8250000.0
2009-08-26 05:30:00,2.85317,2.85424,2.8496,2.8496,7250000.0
2009-08-26 05:31:00,2.85259,2.85333,2.84896,2.85188,18500000.0
2009-08-26 05:32:00,2.85293,2.85352,2.85023,2.85352,6250000.0
2009-08-26 05:33:00,2.85377,2.85403,2.84992,2.85301,12130000.0
2009-08-26 05:34:00,2.85075,2.85531,2.84904,2.85209,16380000.0
2009-08-26 05:35:00,2.85369,2.85369,2.84982,2.85179,15500000.0
2009-08-26 05:36:00,2.85371,2.85371,2.84881,2.84881,13130000.0
2009-08-26 05:37:00,2.85425,2.85434,2.85089,2.85381,15750000.0
2009-08-26 05:38:00,2.85105,2.8538,2.84965,2.8538,11000000.0
2009-08-26 05:39:00,2.85377,2.85415,2.85096,2.85342,11750000.0
2009-08-26 05:40:00,2.85308,2.85337,2.85019,2.85209,7250000.0
2009-08-26 05:41:00,2.85156,2.854,2.84859,2.84859,11880000.0
2009-08-26 05:42:00,2.85372,2.85454,2.8479,2.85397,11380000.0
2009-08-26 05:43:00,2.84769,2.85443,2.84769,2.85398,4000000.0
2009-08-26 05:44:00,2.85472,2.85482,2.85159,2.85482,11130000.0
2009-08-26 05:45:00,2.85421,2.85459,2.85104,2.85459,9500000.0
2009-08-26 05:46:00,2.85103,2.85386,2.84966,2.85223,5630000.0
2009-08-26 05:47:00,2.85419,2.85419,2.84882,2.85245,18000000.0
2009-08-26 05:48:00,2.85079,2.85374,2.84989,2.85374,4500000.0
2009-08-26 05:49:00,2.85238,2.8547,2.8503,2.85328,12130000.0
2009-08-26 05:50:00,2.85361,2.85361,2.84677,2.85299,19250000.0
2009-08-26 05:51:00,2.85154,2.85276,2.84987,2.85276,11000000.0
2009-08-26 05:52:00,2.85454,2.85454,2.84749,2.85157,12500000.0
2009-08-26 05:53:00,2.85173,2.85409,2.85047,2.85334,13750000.0
2009-08-26 05:54:00,2.85308,2.85344,2.85163,2.85328,8750000.0
2009-08-26 05:55:00,2.85323,2.85456,2.85216,2.85448,7250000.0
2009-08-26 05:56:00,2.85288,2.85288,2.84783,2.84836,15000000.0
2009-08-26 05:57:00,2.85362,2.85438,2.85094,2.85141,7500000.0
2009-08-26 05:58:00,2.85219,2.85379,2.84939,2.85244,10750000.0
2009-08-26 05:59:00,2.85424,2.85424,2.85175,2.85365,17630000.0
2009-08-26 06:00:00,2.85049,2.85335,2.84992,2.85335,15500000.0
2009-08-26 06:01:00,2.85371,2.8542,2.84842,2.84842,17250000.0
2009-08-26 06:02:00,2.85453,2.85536,2.84961,2.84961,13000000.0
2009-08-26 06:03:00,2.85382,2.85484,2.85063,2.85065,16500000.0
2009-08-26 06:04:00,2.85354,2.85356,2.84703,2.85148,8750000.0
2009-08-26 06:05:00,2.85384,2.85399,2.84972,2.85339,9250000.0
2009-08-26 06:06:00,2.85167,2.85413,2.85003,2.854,10000000.0
2009-08-26 06:07:00,2.85389,2.8545,2.84868,2.85225,12000000.0
2009-08-26 06:08:00,2.85334,2.85388,2.85173,2.85388,6130000.0
2009-08-26 06:09:00,2.85509,2.85509,2.85051,2.85294,8130000.0
2009-08-26 06:10:00,2.85497,2.85497,2.85087,2.85281,10380000.0
2009-08-26 06:11:00,2.85432,2.8553,2.85101,2.85413,10500000.0
2009-08-26 06:12:00,2.85229,2.85493,2.85076,2.85485,8000000.0
2009-08-26 06:13:00,2.85235,2.85427,2.84867,2.85281,7130000.0
2009-08-26 06:14:00,2.85275,2.85446,2.85157,2.85446,5250000.0
2009-08-26 06:15:00,2.85477,2.85485,2.85106,2.85268,8130000.0
2009-08-26 06:16:00,2.85515,2.85515,2.85105,2.85387,13130000.0
2009-08-26 06:17:00,2.85427,2.85434,2.85005,2.85341,13750000.0
2009-08-26 06:18:00,2.85425,2.85541,2.85143,2.8548,16250000.0
2009-08-26 06:19:00,2.85319,2.85504,2.85118,2.85298,10000000.0
2009-08-26 06:20:00,2.85202,2.85258,2.85097,2.85212,11750000.0
2009-08-26 06:21:00,2.85207,2.85378,2.84826,2.85341,13380000.0
2009-08-26 06:22:00,2.85248,2.85413,2.85216,2.85255,7250000.0
2009-08-26 06:23:00,2.85405,2.85405,2.85181,2.85215,6250000.0
2009-08-26 06:24:00,2.85123,2.85281,2.84738,2.84976,11250000.0
2009-08-26 06:25:00,2.85303,2.85414,2.84912,2.85236,14500000.0
2009-08-26 06:26:00,2.85374,2.85438,2.8499,2.85405,16500000.0
2009-08-26 06:27:00,2.85199,2.85379,2.84965,2.85379,11250000.0
2009-08-26 06:28:00,2.85238,2.85497,2.85123,2.85192,6250000.0
2009-08-26 06:29:00,2.85364,2.85376,2.84896,2.8505,11260000.0
2009-08-26 06:30:00,2.85409,2.85409,2.84953,2.85224,15000000.0
2009-08-26 06:31:00,2.85175,2.85378,2.85175,2.8522,7250000.0
2009-08-26 06:32:00,2.85111,2.85457,2.84806,2.85362,8000000.0
2009-08-26 06:33:00,2.85365,2.85507,2.85,2.85437,12750000.0
2009-08-26 06:34:00,2.85215,2.8558,2.85004,2.85083,14130000.0
2009-08-26 06:35:00,2.85451,2.85602,2.85098,2.85459,22000000.0
2009-08-26 06:36:00,2.85302,2.85327,2.8483,2.851,9000000.0
2009-08-26 06:37:00,2.84982,2.85612,2.84982,2.85612,10500000.0
2009-08-26 06:38:00,2.85641,2.85641,2.85183,2.85625,7250000.0
2009-08-26 06:39:00,2.8544,2.85452,2.84797,2.85163,8500000.0
2009-08-26 06:40:00,2.85282,2.85525,2.85046,2.8541,5510000.0
2009-08-26 06:41:00,2.85263,2.85654,2.84771,2.85654,20500000.0
2009-08-26 06:42:00,2.85517,2.85517,2.85166,2.85166,9500000.0
2009-08-26 06:43:00,2.85255,2.85537,2.85178,2.85349,11250000.0
2009-08-26 06:44:00,2.84935,2.85669,2.84935,2.85454,15500000.0
2009-08-26 06:45:00,2.85124,2.85548,2.84951,2.85442,12630000.0
2009-08-26 06:46:00,2.85558,2.85558,2.84893,2.85247,7500000.0
2009-08-26 06:47:00,2.85442,2.85622,2.85198,2.85622,6000000.0
2009-08-26 06:48:00,2.85469,2.85614,2.85045,2.85077,14000000.0
2009-08-26 06:49:00,2.85227,2.85535,2.85068,2.85151,11750000.0
2009-08-26 06:50:00,2.85448,2.85529,2.84933,2.85529,10130000.0
2009-08-26 06:51:00,2.85474,2.85584,2.8509,2.85183,14260000.0
2009-08-26 06:52:00,2.85361,2.85529,2.84944,2.85452,5750000.0
2009-08-26 06:53:00,2.84839,2.85464,2.84839,2.85456,12380000.0
2009-08-26 06:54:00,2.85346,2.85503,2.8529,2.85421,8880000.0
2009-08-26 06:55:00,2.85371,2.85576,2.85269,2.85478,10500000.0
2009-08-26 06:56:00,2.85412,2.85586,2.85161,2.85305,9880000.0
2009-08-26 06:57:00,2.85526,2.85625,2.84928,2.85262,12630000.0
2009-08-26 06:58:00,2.85522,2.85602,2.85437,2.85602,11500000.0
2009-08-26 06:59:00,2.85483,2.85507,2.84942,2.85061,9000000.0
2009-08-26 07:00:00,2.85524,2.85524,2.85128,2.85312,7500000.0
2009-08-26 07:01:00,2.85426,2.85629,2.85057,2.85515,12250000.0
2009-08-26 07:02:00,2.85494,2.85494,2.84894,2.84894,10750000.0
2009-08-26 07:03:00,2.8512,2.85565,2.84988,2.85277,10760000.0
2009-08-26 07:04:00,2.85396,2.85521,2.85197,2.85521,12750000.0
2009-08-26 07:05:00,2.85393,2.85542,2.84991,2.85398,13250000.0
2009-08-26 07:06:00,2.85235,2.85559,2.85235,2.85502,5750000.0
2009-08-26 07:07:00,2.85222,2.85589,2.8493,2.85516,13750000.0
2009-08-26 07:08:00,2.85543,2.85593,2.84986,2.85593,7500000.0
2009-08-26 07:09:00,2.8538,2.85539,2.8508,2.85396,7250000.0
2009-08-26 07:10:00,2.85506,2.85655,2.85095,2.8553,16250000.0
2009-08-26 07:11:00,2.8556,2.85635,2.85067,2.85268,7750000.0
2009-08-26 07:12:00,2.8553,2.85546,2.84888,2.85245,7250000.0
2009-08-26 07:13:00,2.85513,2.85684,2.85162,2.85498,17250000.0
2009-08-26 07:14:00,2.855,2.85588,2.85264,2.85588,10750000.0
2009-08-26 07:15:00,2.8544,2.85717,2.85303,2.85664,15130000.0
2009-08-26 07:16:00,2.85508,2.85566,2.85308,2.85566,8500000.0
2009-08-26 07:17:00,2.85561,2.85724,2.85384,2.85724,11500000.0
2009-08-26 07:18:00,2.85589,2.8572,2.85312,2.85569,14750000.0
2009-08-26 07:19:00,2.85488,2.85494,2.85079,2.85405,8250000.0
2009-08-26 07:20:00,2.85607,2.85607,2.853,2.85533,20250000.0
2009-08-26 07:21:00,2.85652,2.8577,2.85326,2.85477,14500000.0
2009-08-26 07:22:00,2.85554,2.85558,2.85289,2.85436,7000000.0
2009-08-26 07:23:00,2.85536,2.85722,2.85228,2.85516,9250000.0
2009-08-26 07:24:00,2.85447,2.85541,2.85076,2.85432,8260000.0
2009-08-26 07:25:00,2.85444,2.85574,2.85344,2.8535,11380000.0
2009-08-26 07:26:00,2.85476,2.85476,2.8499,2.8546,10760000.0
2009-08-26 07:27:00,2.85536,2.85594,2.85232,2.85469,8250000.0
2009-08-26 07:28:00,2.85373,2.85573,2.8534,2.85446,10750000.0
2009-08-26 07:29:00,2.85442,2.8559,2.85367,2.85512,11500000.0
2009-08-26 07:30:00,2.8552,2.85624,2.85293,2.85293,6750000.0
2009-08-26 07:31:00,2.85429,2.8555,2.84966,2.85398,13500000.0
2009-08-26 07:32:00,2.85504,2.8552,2.85158,2.85239,9000000.0
2009-08-26 07:33:00,2.85448,2.85613,2.85219,2.85306,17500000.0
2009-08-26 07:34:00,2.85488,2.85549,2.85173,2.85549,13630000.0
2009-08-26 07:35:00,2.85253,2.85552,2.85202,2.85547,10500000.0
2009-08-26 07:36:00,2.85238,2.85652,2.84868,2.85652,10750000.0
2009-08-26 07:37:00,2.85448,2.85713,2.85325,2.85569,13500000.0
2009-08-26 07:38:00,2.85387,2.85464,2.84887,2.85434,6750000.0
2009-08-26 07:39:00,2.85284,2.85513,2.85113,2.85274,11000000.0
2009-08-26 07:40:00,2.85503,2.85564,2.85085,2.85191,7500000.0
2009-08-26 07:41:00,2.85164,2.85165,2.84565,2.84598,9250000.0
2009-08-26 07:42:00,2.84582,2.85199,2.84322,2.84678,14750000.0
2009-08-26 07:43:00,2.84684,2.84888,2.84278,2.84686,7000000.0
2009-08-26 07:44:00,2.84731,2.85036,2.84507,2.84635,10000000.0
2009-08-26 07:45:00,2.84667,2.84867,2.84279,2.8462,9000000.0
2009-08-26 07:46:00,2.84628,2.84826,2.84441,2.84665,6500000.0
2009-08-26 07:47:00,2.84655,2.84891,2.84533,2.84533,10750000.0
2009-08-26 07:48:00,2.84611,2.84914,2.83985,2.84812,15880000.0
2009-08-26 07:49:00,2.84572,2.84633,2.83736,2.84279,7500000.0
2009-08-26 07:50:00,2.84079,2.84386,2.84079,2.84386,10880000.0
2009-08-26 07:51:00,2.8424,2.84294,2.83905,2.84131,10250000.0
2009-08-26 07:52:00,2.84208,2.84296,2.83789,2.84237,23630000.0
2009-08-26 07:53:00,2.84136,2.84299,2.83984,2.84263,8750000.0
2009-08-26 07:54:00,2.8429,2.8429,2.8376,2.84093,10250000.0
2009-08-26 07:55:00,2.84257,2.84342,2.84056,2.84094,12000000.0
2009-08-26 07:56:00,2.8398,2.84097,2.83363,2.84014,18000000.0
2009-08-26 07:57:00,2.84215,2.84749,2.83874,2.84374,14500000.0
2009-08-26 07:58:00,2.84368,2.84405,2.84152,2.84187,13500000.0
2009-08-26 07:59:00,2.84127,2.84476,2.83965,2.84281,15000000.0
2009-08-26 08:00:00,2.84136,2.84542,2.84128,2.8424,15500000.0
2009-08-26 08:01:00,2.84255,2.84442,2.8415,2.84198,11750000.0
2009-08-26 08:02:00,2.84207,2.84301,2.83781,2.8429,20250000.0
2009-08-26 08:03:00,2.8423,2.84312,2.83817,2.8403,13880000.0
2009-08-26 08:04:00,2.84259,2.8429,2.83887,2.84106,10000000.0
2009-08-26 08:05:00,2.83814,2.84297,2.83814,2.84177,18000000.0
2009-08-26 08:06:00,2.84146,2.84246,2.83786,2.84154,13750000.0
2009-08-26 08:07:00,2.84288,2.84308,2.83903,2.84274,17500000.0
2009-08-26 08:08:00,2.84035,2.8436,2.83735,2.84358,8500000.0
2009-08-26 08:09:00,2.84071,2.84362,2.8374,2.84174,10880000.0
2009-08-26 08:10:00,2.84239,2.84254,2.83992,2.84183,8000000.0
2009-08-26 08:11:00,2.84187,2.8429,2.83696,2.83887,16750000.0
2009-08-26 08:12:00,2.84157,2.84262,2.83705,2.84143,19750000.0
2009-08-26 08:13:00,2.84177,2.84186,2.83878,2.83878,7380000.0
2009-08-26 08:14:00,2.83996,2.84198,2.83857,2.84159,9250000.0
2009-08-26 08:15:00,2.84195,2.84255,2.83963,2.83993,15750000.0
2009-08-26 08:16:00,2.84174,2.84324,2.84099,2.84257,5750000.0
2009-08-26 08:17:00,2.83929,2.8432,2.83882,2.84177,12250000.0
2009-08-26 08:18:00,2.84336,2.84404,2.84042,2.84129,9500000.0
2009-08-26 08:19:00,2.84254,2.84342,2.83878,2.84173,15630000.0
2009-08-26 08:20:00,2.84178,2.84203,2.83634,2.84137,8500000.0
2009-08-26 08:21:00,2.8421,2.84235,2.83834,2.8389,11250000.0
2009-08-26 08:22:00,2.83827,2.84222,2.83827,2.84175,13750000.0
2009-08-26 08:23:00,2.8415,2.8415,2.83563,2.83856,6250000.0
2009-08-26 08:24:00,2.84119,2.84151,2.83784,2.83872,14250000.0
2009-08-26 08:25:00,2.83866,2.84139,2.83783,2.83783,7750000.0
2009-08-26 08:26:00,2.83883,2.84149,2.83735,2.83766,11500000.0
2009-08-26 08:27:00,2.84112,2.84175,2.838,2.84145,12000000.0
2009-08-26 08:28:00,2.84236,2.84248,2.83626,2.83926,9000000.0
2009-08-26 08:29:00,2.84164,2.84197,2.83664,2.84197,11250000.0
2009-08-26 08:30:00,2.84054,2.84262,2.83985,2.84049,14000000.0
2009-08-26 08:31:00,2.83982,2.84213,2.83795,2.84213,8000000.0
2009-08-26 08:32:00,2.83805,2.84283,2.83669,2.84283,18500000.0
2009-08-26 08:33:00,2.84135,2.84284,2.83716,2.8393,9260000.0
2009-08-26 08:34:00,2.84166,2.84166,2.83709,2.84157,10000000.0
2009-08-26 08:35:00,2.84073,2.84083,2.8361,2.83781,13260000.0
2009-08-26 08:36:00,2.84204,2.84204,2.83478,2.83969,9500000.0
2009-08-26 08:37:00,2.83576,2.84134,2.83506,2.84134,11500000.0
2009-08-26 08:38:00,2.8406,2.84108,2.83466,2.83893,13750000.0
2009-08-26 08:39:00,2.84016,2.84324,2.83853,2.84267,19000000.0
2009-08-26 08:40:00,2.83976,2.84282,2.83834,2.84253,8000000.0
2009-08-26 08:41:00,2.8418,2.84388,2.84011,2.84381,9000000.0
2009-08-26 08:42:00,2.83972,2.84335,2.83682,2.84252,6380000.0
2009-08-26 08:43:00,2.84164,2.84403,2.84042,2.84042,9380000.0
2009-08-26 08:44:00,2.84191,2.84295,2.84049,2.84295,13500000.0
2009-08-26 08:45:00,2.84393,2.84463,2.83982,2.84441,11880000.0
2009-08-26 08:46:00,2.83908,2.85126,2.83908,2.84532,17250000.0
2009-08-26 08:47:00,2.84394,2.84394,2.83866,2.83988,11380000.0
2009-08-26 08:48:00,2.84198,2.84386,2.8395,2.84227,5500000.0
2009-08-26 08:49:00,2.84201,2.84308,2.83926,2.84205,13250000.0
2009-08-26 08:50:00,2.83977,2.84163,2.83547,2.83618,10500000.0
2009-08-26 08:51:00,2.8365,2.84178,2.83375,2.84178,8380000.0
2009-08-26 08:52:00,2.84024,2.8419,2.83569,2.83569,13630000.0
2009-08-26 08:53:00,2.84187,2.84187,2.83491,2.83725,13750000.0
2009-08-26 08:54:00,2.84095,2.84151,2.83453,2.83984,11250000.0
2009-08-26 08:55:00,2.8377,2.84163,2.83537,2.83963,8500000.0
2009-08-26 08:56:00,2.84137,2.84197,2.83763,2.83763,9630000.0
2009-08-26 08:57:00,2.83801,2.84192,2.83737,2.84098,8880000.0
2009-08-26 08:58:00,2.84018,2.84019,2.83661,2.83664,16000000.0
2009-08-26 08:59:00,2.83714,2.83974,2.83712,2.83767,12380000.0
2009-08-26 09:00:00,2.83848,2.84019,2.83524,2.84019,24130000.0
2009-08-26 09:01:00,2.84084,2.84088,2.83504,2.83718,6250000.0
2009-08-26 09:02:00,2.84041,2.84168,2.83818,2.83982,9130000.0
2009-08-26 09:03:00,2.83986,2.84105,2.83637,2.83855,16500000.0
2009-08-26 09:04:00,2.83929,2.8402,2.83428,2.8402,12000000.0
2009-08-26 09:05:00,2.84153,2.84311,2.83669,2.84269,10500000.0
2009-08-26 09:06:00,2.84292,2.84292,2.83744,2.84278,9000000.0
2009-08-26 09:07:00,2.84244,2.84254,2.84026,2.84242,11250000.0
2009-08-26 09:08:00,2.8417,2.84353,2.83863,2.83863,15880000.0
2009-08-26 09:09:00,2.8433,2.84381,2.83819,2.83878,13000000.0
2009-08-26 09:10:00,2.84262,2.84266,2.83884,2.8401,8500000.0
2009-08-26 09:11:00,2.84407,2.84409,2.84022,2.84354,5880000.0
2009-08-26 09:12:00,2.8437,2.8437,2.83829,2.84112,13000000.0
2009-08-26 09:13:00,2.84174,2.84302,2.83553,2.83582,8750000.0
2009-08-26 09:14:00,2.83636,2.83885,2.83387,2.83422,15250000.0
2009-08-26 09:15:00,2.83652,2.83868,2.83254,2.83762,10750000.0
2009-08-26 09:16:00,2.83964,2.84049,2.83444,2.83623,21750000.0
2009-08-26 09:17:00,2.83926,2.83926,2.83723,2.83913,11500000.0
2009-08-26 09:18:00,2.83932,2.8395,2.83646,2.8395,11000000.0
2009-08-26 09:19:00,2.83992,2.84043,2.83619,2.83852,10750000.0
2009-08-26 09:20:00,2.83887,2.84077,2.83752,2.83968,13250000.0
2009-08-26 09:21:00,2.83838,2.84077,2.83803,2.8384,8380000.0
2009-08-26 09:22:00,2.84059,2.84126,2.83804,2.84049,7250000.0
2009-08-26 09:23:00,2.83859,2.83945,2.83294,2.83566,10000000.0
2009-08-26 09:24:00,2.83765,2.83834,2.83416,2.8379,15880000.0
2009-08-26 09:25:00,2.83629,2.83926,2.8335,2.83474,14500000.0
2009-08-26 09:26:00,2.83861,2.83861,2.83617,2.8373,10750000.0
2009-08-26 09:27:00,2.83834,2.83929,2.83559,2.83559,13630000.0
2009-08-26 09:28:00,2.8391,2.83987,2.83529,2.83884,8500000.0
2009-08-26 09:29:00,2.8368,2.84054,2.83657,2.83925,16250000.0
2009-08-26 09:30:00,2.83774,2.83827,2.83456,2.83827,5880000.0
2009-08-26 09:31:00,2.83507,2.83896,2.8342,2.83493,12510000.0
2009-08-26 09:32:00,2.8375,2.84029,2.83723,2.83803,12500000.0
2009-08-26 09:33:00,2.83681,2.83918,2.83669,2.83756,11130000.0
2009-08-26 09:34:00,2.83955,2.84034,2.83664,2.8386,10750000.0
2009-08-26 09:35:00,2.83555,2.83775,2.83512,2.83577,9000000.0
2009-08-26 09:36:00,2.83655,2.83903,2.83436,2.83853,12130000.0
2009-08-26 09:37:00,2.8365,2.8381,2.83479,2.83479,8880000.0
2009-08-26 09:38:00,2.83595,2.83876,2.83486,2.83718,5750000.0
2009-08-26 09:39:00,2.83857,2.83944,2.83568,2.83635,9000000.0
2009-08-26 09:40:00,2.83777,2.83778,2.83256,2.83764,11750000.0
2009-08-26 09:41:00,2.83405,2.83855,2.83405,2.83855,12750000.0
2009-08-26 09:42:00,2.83312,2.83775,2.83164,2.83565,12630000.0
2009-08-26 09:43:00,2.8305,2.83574,2.82974,2.83389,18500000.0
2009-08-26 09:44:00,2.83361,2.83661,2.8317,2.8327,12250000.0
2009-08-26 09:45:00,2.83387,2.83521,2.83171,2.83412,6000000.0
2009-08-26 09:46:00,2.83503,2.83667,2.83163,2.83163,6000000.0
2009-08-26 09:47:00,2.83429,2.83691,2.83133,2.83691,10250000.0
2009-08-26 09:48:00,2.83696,2.83696,2.83119,2.83119,14750000.0
2009-08-26 09:49:00,2.83835,2.83835,2.83238,2.83332,9500000.0
2009-08-26 09:50:00,2.83741,2.83742,2.83541,2.8373,11130000.0
2009-08-26 09:51:00,2.83839,2.83839,2.83392,2.83583,9250000.0
2009-08-26 09:52:00,2.83253,2.83896,2.8323,2.83821,8880000.0
2009-08-26 09:53:00,2.83585,2.83846,2.83476,2.8375,10250000.0
2009-08-26 09:54:00,2.83659,2.83888,2.83543,2.83753,5250000.0
2009-08-26 09:55:00,2.83951,2.83994,2.83366,2.8368,11500000.0
2009-08-26 09:56:00,2.83687,2.83879,2.83355,2.83671,14500000.0
2009-08-26 09:57:00,2.83703,2.84108,2.83569,2.84047,18500000.0
2009-08-26 09:58:00,2.83563,2.84092,2.83563,2.84078,12000000.0
2009-08-26 09:59:00,2.84208,2.84208,2.83839,2.83959,15250000.0
2009-08-26 10:00:00,2.83971,2.83971,2.83454,2.83479,5750000.0
2009-08-26 10:01:00,2.83411,2.83852,2.83411,2.83852,12500000.0
2009-08-26 10:02:00,2.83932,2.84013,2.83562,2.83562,19000000.0
2009-08-26 10:03:00,2.83619,2.84364,2.83619,2.83797,11000000.0
2009-08-26 10:04:00,2.84104,2.84393,2.84058,2.84112,13000000.0
2009-08-26 10:05:00,2.84337,2.84369,2.84146,2.84155,14880000.0
2009-08-26 10:06:00,2.84358,2.84574,2.84141,2.84141,9000000.0
2009-08-26 10:07:00,2.84428,2.84744,2.84283,2.84647,12000000.0
2009-08-26 10:08:00,2.84571,2.84853,2.84452,2.84547,10500000.0
2009-08-26 10:09:00,2.84552,2.84933,2.84487,2.84673,18750000.0
2009-08-26 10:10:00,2.84714,2.84804,2.84436,2.84719,7000000.0
2009-08-26 10:11:00,2.84917,2.84917,2.84437,2.84437,8750000.0
2009-08-26 10:12:00,2.84338,2.84882,2.84338,2.84882,11750000.0
2009-08-26 10:13:00,2.84888,2.84888,2.84225,2.84567,18000000.0
2009-08-26 10:14:00,2.84887,2.84887,2.84268,2.84412,12000000.0
2009-08-26 10:15:00,2.84795,2.84909,2.84649,2.84909,9250000.0
2009-08-26 10:16:00,2.8464,2.84882,2.84398,2.8487,16880000.0
2009-08-26 10:17:00,2.84669,2.84997,2.84433,2.84554,21250000.0
2009-08-26 10:18:00,2.84958,2.84975,2.84584,2.84949,14000000.0
2009-08-26 10:19:00,2.84947,2.85294,2.84858,2.84952,10500000.0
2009-08-26 10:20:00,2.84457,2.85095,2.84457,2.84867,5750000.0
2009-08-26 10:21:00,2.85206,2.85213,2.84675,2.84767,10750000.0
2009-08-26 10:22:00,2.85151,2.85228,2.84821,2.85024,11000000.0
2009-08-26 10:23:00,2.84872,2.85306,2.84765,2.85306,7130000.0
2009-08-26 10:24:00,2.85325,2.85325,2.84755,2.85155,14500000.0
2009-08-26 10:25:00,2.85226,2.85284,2.84802,2.8525,12130000.0
2009-08-26 10:26:00,2.85024,2.85414,2.85024,2.8509,5880000.0
2009-08-26 10:27:00,2.85492,2.8554,2.85026,2.85369,5500000.0
2009-08-26 10:28:00,2.85482,2.85576,2.85036,2.85349,9000000.0
2009-08-26 10:29:00,2.85179,2.85431,2.85139,2.85372,8010000.0
2009-08-26 10:30:00,2.85238,2.85342,2.84981,2.85217,6500000.0
2009-08-26 10:31:00,2.85457,2.85457,2.84938,2.84938,5500000.0
2009-08-26 10:32:00,2.85208,2.85337,2.84767,2.85065,19260000.0
2009-08-26 10:33:00,2.85449,2.85449,2.84838,2.85035,13000000.0
2009-08-26 10:34:00,2.85397,2.85445,2.85147,2.85402,15000000.0
2009-08-26 10:35:00,2.85366,2.8541,2.85082,2.85373,13880000.0
2009-08-26 10:36:00,2.8535,2.85463,2.84927,2.85183,12250000.0
2009-08-26 10:37:00,2.8527,2.8545,2.85077,2.8545,8500000.0
2009-08-26 10:38:00,2.85519,2.85519,2.84934,2.8537,7880000.0
2009-08-26 10:39:00,2.85446,2.85446,2.85085,2.85443,14250000.0
2009-08-26 10:40:00,2.85401,2.8551,2.85215,2.8544,7750000.0
2009-08-26 10:41:00,2.85182,2.85461,2.8501,2.85073,14500000.0
2009-08-26 10:42:00,2.85282,2.85306,2.84884,2.85199,12750000.0
2009-08-26 10:43:00,2.85319,2.85484,2.85035,2.85181,15130000.0
2009-08-26 10:44:00,2.85464,2.85471,2.85067,2.85369,5500000.0
2009-08-26 10:45:00,2.85503,2.85601,2.84931,2.85497,12750000.0
2009-08-26 10:46:00,2.85512,2.85626,2.85106,2.85626,16500000.0
2009-08-26 10:47:00,2.85637,2.85707,2.85161,2.85468,11750000.0
2009-08-26 10:48:00,2.8531,2.85661,2.84989,2.85647,11750000.0
2009-08-26 10:49:00,2.85278,2.85598,2.8502,2.85598,9500000.0
2009-08-26 10:50:00,2.85286,2.85544,2.85286,2.85544,10250000.0
2009-08-26 10:51:00,2.85533,2.85533,2.85311,2.85467,9500000.0
2009-08-26 10:52:00,2.85441,2.85441,2.84362,2.84534,17750000.0
2009-08-26 10:53:00,2.8544,2.85456,2.84889,2.8503,12000000.0
2009-08-26 10:54:00,2.84947,2.85163,2.84709,2.85163,10000000.0
2009-08-26 10:55:00,2.8516,2.85181,2.84637,2.85181,13260000.0
2009-08-26 10:56:00,2.84866,2.8523,2.8447,2.84829,8500000.0
2009-08-26 10:57:00,2.84898,2.84898,2.84137,2.84749,17250000.0
2009-08-26 10:58:00,2.8494,2.8495,2.84828,2.84883,8000000.0
2009-08-26 10:59:00,2.85098,2.8512,2.84582,2.84876,11500000.0
2009-08-26 11:00:00,2.84757,2.84946,2.84584,2.84584,10750000.0
2009-08-26 11:01:00,2.85093,2.85093,2.84569,2.85067,12630000.0
2009-08-26 11:02:00,2.8474,2.8504,2.84616,2.8504,8880000.0
2009-08-26 11:03:00,2.84826,2.84943,2.84349,2.84737,9250000.0
2009-08-26 11:04:00,2.8482,2.84987,2.84531,2.84544,11130000.0
2009-08-26 11:05:00,2.85053,2.85053,2.84719,2.84988,6000000.0
2009-08-26 11:06:00,2.85023,2.85094,2.84632,2.84709,14260000.0
2009-08-26 11:07:00,2.84931,2.84956,2.84456,2.84456,12000000.0
2009-08-26 11:08:00,2.84585,2.84915,2.84303,2.84693,11750000.0
2009-08-26 11:09:00,2.84322,2.84941,2.84322,2.84694,14500000.0
2009-08-26 11:10:00,2.84932,2.84956,2.84275,2.84822,8250000.0
2009-08-26 11:11:00,2.84883,2.84883,2.84079,2.84713,15750000.0
2009-08-26 11:12:00,2.84817,2.84925,2.84492,2.84548,11750000.0
2009-08-26 11:13:00,2.84609,2.84987,2.84299,2.84632,13380000.0
2009-08-26 11:14:00,2.84747,2.84996,2.84627,2.84996,8000000.0
2009-08-26 11:15:00,2.84782,2.85021,2.84419,2.84746,12500000.0
2009-08-26 11:16:00,2.84942,2.84991,2.84546,2.84726,8750000.0
2009-08-26 11:17:00,2.849,2.85029,2.84732,2.84765,11250000.0
2009-08-26 11:18:00,2.84979,2.84979,2.84678,2.84678,9000000.0
2009-08-26 11:19:00,2.84977,2.85079,2.84524,2.85049,21750000.0
2009-08-26 11:20:00,2.85066,2.851,2.84642,2.85057,24380000.0
2009-08-26 11:21:00,2.84983,2.85102,2.84508,2.85102,10880000.0
2009-08-26 11:22:00,2.84956,2.85031,2.84518,2.85031,17000000.0
2009-08-26 11:23:00,2.8507,2.8508,2.84675,2.8508,12250000.0
2009-08-26 11:24:00,2.85008,2.85162,2.84408,2.85162,14250000.0
2009-08-26 11:25:00,2.85254,2.85254,2.84777,2.85096,8750000.0
2009-08-26 11:26:00,2.84909,2.85197,2.84881,2.85004,9250000.0
2009-08-26 11:27:00,2.85103,2.8525,2.84793,2.85086,13130000.0
2009-08-26 11:28:00,2.8534,2.85357,2.84736,2.84736,7380000.0
2009-08-26 11:29:00,2.85189,2.8521,2.84755,2.84999,5250000.0
2009-08-26 11:30:00,2.85079,2.85543,2.85058,2.85403,11500000.0
2009-08-26 11:31:00,2.8551,2.85612,2.85248,2.85248,13380000.0
2009-08-26 11:32:00,2.85643,2.85643,2.85381,2.85521,15500000.0
2009-08-26 11:33:00,2.85646,2.85646,2.85258,2.85625,13000000.0
2009-08-26 11:34:00,2.85469,2.85586,2.85139,2.85139,5630000.0
2009-08-26 11:35:00,2.85589,2.85595,2.85039,2.85342,14500000.0
2009-08-26 11:36:00,2.85278,2.8578,2.85278,2.85642,13880000.0
2009-08-26 11:37:00,2.85409,2.85653,2.85224,2.85556,10000000.0
2009-08-26 11:38:00,2.85573,2.8562,2.84932,2.85254,8750000.0
2009-08-26 11:39:00,2.85262,2.8554,2.85085,2.85141,12000000.0
2009-08-26 11:40:00,2.85476,2.85554,2.85058,2.85475,15000000.0
2009-08-26 11:41:00,2.85206,2.85362,2.8486,2.85362,7250000.0
2009-08-26 11:42:00,2.84862,2.85427,2.84862,2.85427,10250000.0
2009-08-26 11:43:00,2.85158,2.85519,2.85031,2.85286,14130000.0
2009-08-26 11:44:00,2.8524,2.85549,2.84992,2.85285,13630000.0
2009-08-26 11:45:00,2.85249,2.85633,2.85233,2.85419,13250000.0
2009-08-26 11:46:00,2.85399,2.85587,2.85105,2.85105,13630000.0
2009-08-26 11:47:00,2.85572,2.85572,2.85058,2.85333,11000000.0
2009-08-26 11:48:00,2.85298,2.85441,2.84966,2.85246,6250000.0
2009-08-26 11:49:00,2.85356,2.85549,2.85266,2.85549,8750000.0
2009-08-26 11:50:00,2.85213,2.85496,2.85052,2.85097,11250000.0
2009-08-26 11:51:00,2.85527,2.85527,2.84993,2.85393,11500000.0
2009-08-26 11:52:00,2.85527,2.85527,2.85043,2.85043,5750000.0
2009-08-26 11:53:00,2.85467,2.85467,2.85151,2.85182,5500000.0
2009-08-26 11:54:00,2.85175,2.85398,2.84953,2.85255,15500000.0
2009-08-26 11:55:00,2.85514,2.85524,2.85085,2.85292,10380000.0
2009-08-26 11:56:00,2.85604,2.85604,2.85192,2.85192,10250000.0
2009-08-26 11:57:00,2.8549,2.8549,2.85003,2.85338,12380000.0
2009-08-26 11:58:00,2.85514,2.85514,2.84944,2.84944,12250000.0
2009-08-26 11:59:00,2.85453,2.85453,2.85055,2.85373,8250000.0
2009-08-26 12:00:00,2.8525,2.85588,2.85126,2.85323,13000000.0
2009-08-26 12:01:00,2.85164,2.8562,2.85163,2.85579,13630000.0
2009-08-26 12:02:00,2.8555,2.8555,2.85111,2.85502,11000000.0
2009-08-26 12:03:00,2.85493,2.85498,2.85124,2.8517,7500000.0
2009-08-26 12:04:00,2.85428,2.85446,2.84753,2.85137,14000000.0
2009-08-26 12:05:00,2.85385,2.85449,2.84947,2.85292,17750000.0
2009-08-26 12:06:00,2.85503,2.8557,2.8505,2.85287,11500000.0
2009-08-26 12:07:00,2.85269,2.8528,2.8473,2.8513,10000000.0
2009-08-26 12:08:00,2.85359,2.85359,2.84824,2.85114,15000000.0
2009-08-26 12:09:00,2.85082,2.85404,2.85082,2.85388,12250000.0
2009-08-26 12:10:00,2.85391,2.85422,2.84977,2.85422,5500000.0
2009-08-26 12:11:00,2.85168,2.85516,2.85017,2.8521,18880000.0
2009-08-26 12:12:00,2.85443,2.85552,2.84761,2.85449,12500000.0
2009-08-26 12:13:00,2.85475,2.85475,2.84911,2.85025,12750000.0
2009-08-26 12:14:00,2.85557,2.85564,2.85201,2.85564,12250000.0
2009-08-26 12:15:00,2.8558,2.85628,2.85237,2.85627,11000000.0
2009-08-26 12:16:00,2.85618,2.85674,2.85246,2.85674,11500000.0
2009-08-26 12:17:00,2.85677,2.85783,2.85219,2.85309,13250000.0
2009-08-26 12:18:00,2.858,2.858,2.85437,2.85514,11130000.0
2009-08-26 12:19:00,2.85482,2.85729,2.85207,2.85664,9250000.0
2009-08-26 12:20:00,2.85414,2.85871,2.85394,2.8582,10250000.0
2009-08-26 12:21:00,2.85304,2.85822,2.85188,2.85592,6750000.0
2009-08-26 12:22:00,2.85849,2.85923,2.8528,2.85923,13000000.0
2009-08-26 12:23:00,2.8552,2.85928,2.8552,2.85861,10380000.0
2009-08-26 12:24:00,2.85362,2.85976,2.85362,2.85756,12000000.0
2009-08-26 12:25:00,2.85705,2.86005,2.85673,2.86004,12510000.0
2009-08-26 12:26:00,2.85613,2.86029,2.85613,2.85907,8750000.0
2009-08-26 12:27:00,2.86113,2.86138,2.85747,2.85942,14880000.0
2009-08-26 12:28:00,2.85939,2.86179,2.85796,2.86179,8880000.0
2009-08-26 12:29:00,2.86144,2.86337,2.86053,2.86301,9250000.0
2009-08-26 12:30:00,2.86276,2.8635,2.85807,2.85807,9500000.0
2009-08-26 12:31:00,2.86056,2.86295,2.8582,2.85965,8500000.0
2009-08-26 12:32:00,2.86067,2.86405,2.85645,2.85645,14250000.0
2009-08-26 12:33:00,2.8611,2.86123,2.85803,2.85803,11750000.0
2009-08-26 12:34:00,2.86122,2.86296,2.85768,2.86025,13000000.0
2009-08-26 12:35:00,2.85807,2.86042,2.85539,2.8572,16000000.0
2009-08-26 12:36:00,2.85981,2.86162,2.85665,2.86123,15750000.0
2009-08-26 12:37:00,2.8575,2.85948,2.85529,2.85884,9250000.0
2009-08-26 12:38:00,2.8573,2.8598,2.8533,2.85865,13380000.0
2009-08-26 12:39:00,2.85229,2.85978,2.85229,2.85798,13250000.0
2009-08-26 12:40:00,2.85909,2.85944,2.85435,2.85638,13000000.0
2009-08-26 12:41:00,2.85696,2.85937,2.85635,2.85635,9380000.0
2009-08-26 12:42:00,2.85629,2.85839,2.85179,2.85829,11000000.0
2009-08-26 12:43:00,2.85853,2.8587,2.851,2.85422,16000000.0
2009-08-26 12:44:00,2.85659,2.85955,2.85434,2.85955,9250000.0
2009-08-26 12:45:00,2.8595,2.86077,2.8582,2.86077,6000000.0
2009-08-26 12:46:00,2.85835,2.86054,2.85697,2.86054,7000000.0
2009-08-26 12:47:00,2.85715,2.85949,2.85521,2.85731,13750000.0
2009-08-26 12:48:00,2.85522,2.86151,2.85522,2.85998,12880000.0
2009-08-26 12:49:00,2.85648,2.85929,2.85618,2.85639,8500000.0
2009-08-26 12:50:00,2.85853,2.85894,2.85406,2.85894,11500000.0
2009-08-26 12:51:00,2.85844,2.85882,2.85352,2.85494,15000000.0
2009-08-26 12:52:00,2.85699,2.8593,2.85334,2.85726,15750000.0
2009-08-26 12:53:00,2.8574,2.85952,2.85379,2.85583,10250000.0
2009-08-26 12:54:00,2.85764,2.86,2.85484,2.86,16250000.0
2009-08-26 12:55:00,2.85782,2.86167,2.85577,2.85577,8500000.0
2009-08-26 12:56:00,2.85785,2.86022,2.8557,2.85801,14250000.0
2009-08-26 12:57:00,2.85859,2.86181,2.85664,2.85751,18380000.0
2009-08-26 12:58:00,2.8615,2.86202,2.85631,2.85824,20250000.0
2009-08-26 12:59:00,2.8621,2.86301,2.85693,2.85693,14250000.0
2009-08-26 13:00:00,2.85826,2.86351,2.85826,2.85981,12380000.0
2009-08-26 13:01:00,2.86159,2.86364,2.86047,2.86095,11000000.0
2009-08-26 13:02:00,2.86265,2.86335,2.85922,2.86025,13760000.0
2009-08-26 13:03:00,2.85709,2.86247,2.85621,2.86007,9500000.0
2009-08-26 13:04:00,2.86003,2.86361,2.85938,2.86361,15000000.0
2009-08-26 13:05:00,2.86112,2.86404,2.8601,2.86404,11250000.0
2009-08-26 13:06:00,2.86186,2.86506,2.86037,2.86506,9000000.0
2009-08-26 13:07:00,2.86136,2.86432,2.86048,2.86161,11500000.0
2009-08-26 13:08:00,2.86177,2.86449,2.85881,2.86209,12750000.0
2009-08-26 13:09:00,2.86507,2.86507,2.85879,2.85879,9000000.0
2009-08-26 13:10:00,2.86073,2.86277,2.85706,2.86072,16630000.0
2009-08-26 13:11:00,2.86234,2.86431,2.85868,2.86431,10250000.0
2009-08-26 13:12:00,2.86095,2.86346,2.85785,2.86017,17130000.0
2009-08-26 13:13:00,2.86347,2.86378,2.85706,2.85706,12750000.0
2009-08-26 13:14:00,2.86239,2.86292,2.85874,2.85874,16750000.0
2009-08-26 13:15:00,2.8644,2.86618,2.85993,2.86095,14500000.0
2009-08-26 13:16:00,2.86023,2.86432,2.86023,2.86432,13750000.0
2009-08-26 13:17:00,2.86087,2.86416,2.86087,2.86416,15000000.0
2009-08-26 13:18:00,2.86091,2.86358,2.85993,2.8614,9250000.0
2009-08-26 13:19:00,2.86224,2.86519,2.85739,2.85739,19880000.0
2009-08-26 13:20:00,2.8645,2.86497,2.85957,2.86288,20500000.0
2009-08-26 13:21:00,2.86208,2.86684,2.86138,2.86668,10750000.0
2009-08-26 13:22:00,2.86509,2.86621,2.86077,2.86271,11250000.0
2009-08-26 13:23:00,2.86769,2.86906,2.86455,2.86606,10010000.0
2009-08-26 13:24:00,2.86926,2.86942,2.86749,2.86804,8250000.0
2009-08-26 13:25:00,2.86866,2.86917,2.86645,2.86838,5500000.0
2009-08-26 13:26:00,2.86771,2.87046,2.86311,2.86686,14750000.0
2009-08-26 13:27:00,2.86574,2.86906,2.86574,2.86657,6500000.0
2009-08-26 13:28:00,2.86699,2.87019,2.86494,2.86756,8250000.0
2009-08-26 13:29:00,2.86564,2.86864,2.86527,2.86743,8750000.0
2009-08-26 13:30:00,2.86929,2.87003,2.8673,2.87003,17380000.0
2009-08-26 13:31:00,2.86442,2.87084,2.86442,2.87084,10380000.0
2009-08-26 13:32:00,2.86755,2.87074,2.86404,2.87029,11630000.0
2009-08-26 13:33:00,2.8678,2.87146,2.86695,2.87084,10000000.0
2009-08-26 13:34:00,2.87038,2.8707,2.86553,2.86951,9000000.0
2009-08-26 13:35:00,2.87045,2.87097,2.86606,2.8707,15250000.0
2009-08-26 13:36:00,2.86819,2.8709,2.86501,2.86668,14750000.0
2009-08-26 13:37:00,2.8708,2.87179,2.86806,2.87089,12750000.0
2009-08-26 13:38:00,2.86773,2.8706,2.86382,2.86993,15380000.0
2009-08-26 13:39:00,2.86996,2.87041,2.86474,2.86973,13000000.0
2009-08-26 13:40:00,2.87002,2.87013,2.866,2.86895,13260000.0
2009-08-26 13:41:00,2.86575,2.87053,2.86575,2.86888,17250000.0
2009-08-26 13:42:00,2.8676,2.86861,2.86727,2.86861,6880000.0
2009-08-26 13:43:00,2.86753,2.86859,2.86393,2.86603,13000000.0
2009-08-26 13:44:00,2.86584,2.87033,2.86425,2.86971,14250000.0
2009-08-26 13:45:00,2.866,2.86949,2.86177,2.86949,10630000.0
2009-08-26 13:46:00,2.86537,2.8692,2.86537,2.8692,16630000.0
2009-08-26 13:47:00,2.86699,2.86999,2.86596,2.86999,9750000.0
2009-08-26 13:48:00,2.87017,2.8702,2.86581,2.8702,12250000.0
2009-08-26 13:49:00,2.86826,2.86922,2.86575,2.86922,10250000.0
2009-08-26 13:50:00,2.86706,2.86968,2.86573,2.86848,12750000.0
2009-08-26 13:51:00,2.86312,2.86731,2.86312,2.86712,10130000.0
2009-08-26 13:52:00,2.86508,2.86834,2.86364,2.86721,11000000.0
2009-08-26 13:53:00,2.86718,2.8673,2.86437,2.86571,8750000.0
2009-08-26 13:54:00,2.86111,2.86576,2.86111,2.8631,8500000.0
2009-08-26 13:55:00,2.8634,2.86721,2.8626,2.86348,7000000.0
2009-08-26 13:56:00,2.86591,2.86601,2.86258,2.86374,9750000.0
2009-08-26 13:57:00,2.86561,2.86561,2.86124,2.8616,18250000.0
2009-08-26 13:58:00,2.86554,2.86603,2.85923,2.86451,10500000.0
2009-08-26 13:59:00,2.86065,2.86407,2.8593,2.86282,10750000.0
2009-08-26 14:00:00,2.85676,2.86373,2.85676,2.86157,12250000.0
2009-08-26 14:01:00,2.86333,2.86475,2.85977,2.86,14500000.0
2009-08-26 14:02:00,2.86386,2.86419,2.85939,2.86419,13760000.0
2009-08-26 14:03:00,2.85774,2.86451,2.85774,2.86437,13000000.0
2009-08-26 14:04:00,2.86233,2.86518,2.86233,2.86368,13250000.0
2009-08-26 14:05:00,2.86582,2.86677,2.86314,2.86592,14130000.0
2009-08-26 14:06:00,2.86389,2.86684,2.85891,2.86412,12250000.0
2009-08-26 14:07:00,2.86394,2.86675,2.86276,2.86511,15250000.0
2009-08-26 14:08:00,2.86389,2.86544,2.86221,2.86295,9500000.0
2009-08-26 14:09:00,2.86168,2.86664,2.86081,2.86414,10000000.0
2009-08-26 14:10:00,2.86636,2.86636,2.86007,2.86195,9380000.0
2009-08-26 14:11:00,2.86281,2.86518,2.86169,2.86518,8750000.0
2009-08-26 14:12:00,2.8658,2.86613,2.85998,2.86405,11000000.0
2009-08-26 14:13:00,2.8628,2.86543,2.86073,2.86405,18250000.0
2009-08-26 14:14:00,2.86532,2.86532,2.85886,2.86487,7750000.0
2009-08-26 14:15:00,2.86249,2.86474,2.86017,2.86202,14500000.0
2009-08-26 14:16:00,2.86192,2.86506,2.85854,2.86506,11380000.0
2009-08-26 14:17:00,2.86493,2.86506,2.85927,2.85927,10130000.0
2009-08-26 14:18:00,2.86441,2.86509,2.86233,2.86509,5250000.0
2009-08-26 14:19:00,2.86051,2.86474,2.85892,2.86168,8130000.0
2009-08-26 14:20:00,2.86219,2.86468,2.85912,2.86468,9630000.0
2009-08-26 14:21:00,2.86266,2.86501,2.86141,2.86141,18250000.0
2009-08-26 14:22:00,2.86027,2.8618,2.85773,2.8616,8500000.0
2009-08-26 14:23:00,2.86125,2.86294,2.85907,2.86294,6380000.0
2009-08-26 14:24:00,2.8591,2.86239,2.8591,2.86239,9250000.0
2009-08-26 14:25:00,2.86057,2.86164,2.85939,2.861,8000000.0
2009-08-26 14:26:00,2.86207,2.86207,2.85699,2.86068,8500000.0
2009-08-26 14:27:00,2.8597,2.86122,2.85566,2.86,10000000.0
2009-08-26 14:28:00,2.85976,2.86017,2.85576,2.85965,9010000.0
2009-08-26 14:29:00,2.85932,2.85932,2.85489,2.8572,17750000.0
2009-08-26 14:30:00,2.85666,2.85868,2.85254,2.85678,12250000.0
2009-08-26 14:31:00,2.85754,2.86179,2.85657,2.86179,10880000.0
2009-08-26 14:32:00,2.85641,2.86256,2.85641,2.86256,12880000.0
2009-08-26 14:33:00,2.85942,2.86213,2.8558,2.86206,12250000.0
2009-08-26 14:34:00,2.86491,2.86491,2.85982,2.86296,8000000.0
2009-08-26 14:35:00,2.86312,2.86577,2.85918,2.86193,14630000.0
2009-08-26 14:36:00,2.86527,2.86549,2.85885,2.86549,15880000.0
2009-08-26 14:37:00,2.86551,2.86669,2.86164,2.86381,15000000.0
2009-08-26 14:38:00,2.86363,2.86617,2.86238,2.86617,12250000.0
2009-08-26 14:39:00,2.86365,2.86478,2.85904,2.86135,7750000.0
2009-08-26 14:40:00,2.86025,2.86299,2.85948,2.86286,10000000.0
2009-08-26 14:41:00,2.85965,2.86315,2.85949,2.86106,16750000.0
2009-08-26 14:42:00,2.86451,2.86451,2.85966,2.86112,9500000.0
2009-08-26 14:43:00,2.8634,2.86422,2.85946,2.8607,6750000.0
2009-08-26 14:44:00,2.86311,2.86311,2.85794,2.8605,10380000.0
2009-08-26 14:45:00,2.86351,2.86441,2.86,2.86441,11500000.0
2009-08-26 14:46:00,2.86401,2.86633,2.86229,2.86377,12000000.0
2009-08-26 14:47:00,2.86294,2.86442,2.85929,2.86197,7500000.0
2009-08-26 14:48:00,2.86239,2.86361,2.85827,2.86361,9000000.0
2009-08-26 14:49:00,2.86336,2.86427,2.85898,2.86212,9500000.0
2009-08-26 14:50:00,2.86251,2.86291,2.85775,2.85873,14000000.0
2009-08-26 14:51:00,2.86232,2.8625,2.85572,2.86181,10500000.0
2009-08-26 14:52:00,2.85967,2.86164,2.85807,2.8609,9750000.0
2009-08-26 14:53:00,2.85806,2.86206,2.85601,2.86114,8000000.0
2009-08-26 14:54:00,2.85786,2.86127,2.85398,2.85887,11000000.0
2009-08-26 14:55:00,2.85531,2.86103,2.85531,2.85845,19750000.0
2009-08-26 14:56:00,2.85905,2.86172,2.85646,2.86001,7750000.0
2009-08-26 14:57:00,2.86131,2.8625,2.85783,2.86102,10000000.0
2009-08-26 14:58:00,2.86091,2.86119,2.85679,2.85951,13000000.0
2009-08-26 14:59:00,2.86122,2.86128,2.85397,2.85847,9250000.0
2009-08-26 15:00:00,2.86013,2.86059,2.85703,2.85703,6630000.0
2009-08-26 15:01:00,2.85835,2.86073,2.85516,2.85659,11500000.0
2009-08-26 15:02:00,2.85842,2.86172,2.85633,2.8607,7500000.0
2009-08-26 15:03:00,2.85886,2.86173,2.85713,2.85873,8630000.0
2009-08-26 15:04:00,2.86056,2.86141,2.85571,2.85571,14130000.0
2009-08-26 15:05:00,2.85519,2.86144,2.85519,2.85854,10000000.0
2009-08-26 15:06:00,2.86179,2.86192,2.85773,2.85853,8880000.0
2009-08-26 15:07:00,2.86211,2.86211,2.85992,2.86098,9500000.0
2009-08-26 15:08:00,2.86181,2.86266,2.85987,2.8626,9500000.0
2009-08-26 15:09:00,2.86264,2.86264,2.85749,2.86055,10000000.0
2009-08-26 15:10:00,2.8623,2.86269,2.85804,2.86234,12880000.0
2009-08-26 15:11:00,2.86195,2.86302,2.85767,2.86048,14000000.0
2009-08-26 15:12:00,2.86238,2.86299,2.85794,2.85984,11000000.0
2009-08-26 15:13:00,2.86148,2.86206,2.85753,2.86185,11250000.0
2009-08-26 15:14:00,2.86252,2.86269,2.85634,2.86269,11000000.0
2009-08-26 15:15:00,2.86357,2.86371,2.85886,2.86361,14000000.0
2009-08-26 15:16:00,2.86236,2.86496,2.86077,2.86496,6250000.0
2009-08-26 15:17:00,2.86185,2.86423,2.86141,2.86271,11750000.0
2009-08-26 15:18:00,2.86291,2.86393,2.86128,2.86393,9500000.0
2009-08-26 15:19:00,2.86406,2.86441,2.85935,2.86309,12880000.0
2009-08-26 15:20:00,2.86119,2.86409,2.8602,2.86318,13000000.0
2009-08-26 15:21:00,2.86243,2.86443,2.86162,2.86237,6750000.0
2009-08-26 15:22:00,2.86361,2.86523,2.86241,2.86284,9130000.0
2009-08-26 15:23:00,2.86464,2.86532,2.86108,2.86532,14500000.0
2009-08-26 15:24:00,2.86654,2.86679,2.86078,2.86078,8250000.0
2009-08-26 15:25:00,2.86729,2.86729,2.86196,2.86393,8000000.0
2009-08-26 15:26:00,2.86684,2.86695,2.86085,2.86695,8750000.0
2009-08-26 15:27:00,2.86713,2.86851,2.8639,2.86732,10130000.0
2009-08-26 15:28:00,2.86399,2.86953,2.86399,2.86911,10380000.0
2009-08-26 15:29:00,2.8696,2.87267,2.86675,2.87207,11250000.0
2009-08-26 15:30:00,2.87413,2.87503,2.87187,2.87358,10000000.0
2009-08-26 15:31:00,2.87516,2.87567,2.87226,2.87424,20000000.0
2009-08-26 15:32:00,2.87378,2.87474,2.86389,2.87376,16130000.0
2009-08-26 15:33:00,2.87057,2.87388,2.86993,2.86993,7750000.0
2009-08-26 15:34:00,2.87291,2.87334,2.86979,2.87119,13250000.0
2009-08-26 15:35:00,2.8705,2.8765,2.86996,2.87633,12750000.0
2009-08-26 15:36:00,2.87423,2.87878,2.87081,2.87438,27380000.0
2009-08-26 15:37:00,2.87591,2.88008,2.87197,2.8781,11880000.0
2009-08-26 15:38:00,2.87795,2.87834,2.87574,2.87594,9500000.0
2009-08-26 15:39:00,2.87839,2.87908,2.87249,2.87669,12500000.0
2009-08-26 15:40:00,2.87275,2.88046,2.87275,2.88046,6380000.0
2009-08-26 15:41:00,2.87904,2.8806,2.87417,2.87883,14250000.0
2009-08-26 15:42:00,2.88038,2.88293,2.87489,2.88055,12380000.0
2009-08-26 15:43:00,2.87664,2.88382,2.87572,2.88121,16760000.0
2009-08-26 15:44:00,2.8835,2.8835,2.87957,2.88294,12500000.0
2009-08-26 15:45:00,2.88391,2.88436,2.87966,2.87966,5500000.0
2009-08-26 15:46:00,2.88341,2.88454,2.88237,2.88373,11500000.0
2009-08-26 15:47:00,2.88285,2.88384,2.87956,2.88342,8250000.0
2009-08-26 15:48:00,2.87703,2.88341,2.87703,2.88341,10000000.0
2009-08-26 15:49:00,2.88004,2.88446,2.88004,2.88393,7750000.0
2009-08-26 15:50:00,2.87919,2.88407,2.87919,2.88381,5880000.0
2009-08-26 15:51:00,2.88314,2.88423,2.88179,2.88423,11500000.0
2009-08-26 15:52:00,2.88547,2.88547,2.8807,2.88322,8000000.0
2009-08-26 15:53:00,2.88109,2.88502,2.87898,2.88217,9500000.0
2009-08-26 15:54:00,2.8848,2.8848,2.88191,2.88356,16380000.0
2009-08-26 15:55:00,2.88115,2.88338,2.88105,2.88105,7880000.0
2009-08-26 15:56:00,2.8825,2.88403,2.87902,2.87905,20000000.0
2009-08-26 15:57:00,2.87986,2.88355,2.87813,2.88278,10000000.0
2009-08-26 15:58:00,2.88198,2.88502,2.88077,2.88502,9500000.0
2009-08-26 15:59:00,2.88296,2.88485,2.87895,2.88267,12000000.0
2009-08-26 16:00:00,2.88494,2.88558,2.88,2.88239,7250000.0
2009-08-26 16:01:00,2.88357,2.88357,2.87714,2.88133,10750000.0
2009-08-26 16:02:00,2.87885,2.88161,2.87597,2.88034,9500000.0
2009-08-26 16:03:00,2.87902,2.88258,2.87902,2.88216,14250000.0
2009-08-26 16:04:00,2.879,2.883,2.879,2.88171,10880000.0
2009-08-26 16:05:00,2.88232,2.88232,2.87813,2.87882,17500000.0
2009-08-26 16:06:00,2.88187,2.8825,2.87656,2.87732,12130000.0
2009-08-26 16:07:00,2.88006,2.88213,2.87935,2.88213,8250000.0
2009-08-26 16:08:00,2.8767,2.88333,2.8767,2.88256,15250000.0
2009-08-26 16:09:00,2.8834,2.88411,2.8802,2.88375,7250000.0
2009-08-26 16:10:00,2.88359,2.88429,2.88124,2.88124,8380000.0
2009-08-26 16:11:00,2.88414,2.88414,2.8775,2.88177,9130000.0
2009-08-26 16:12:00,2.87866,2.88265,2.87866,2.88086,12380000.0
2009-08-26 16:13:00,2.88256,2.88362,2.87848,2.88085,13380000.0
2009-08-26 16:14:00,2.88068,2.88339,2.87576,2.8772,10500000.0
2009-08-26 16:15:00,2.88295,2.88386,2.87999,2.88026,12500000.0
2009-08-26 16:16:00,2.88174,2.88191,2.87808,2.88141,14750000.0
2009-08-26 16:17:00,2.88051,2.88192,2.87557,2.88167,12500000.0
2009-08-26 16:18:00,2.88266,2.88284,2.87757,2.88229,10000000.0
2009-08-26 16:19:00,2.88372,2.88403,2.87826,2.88263,9750000.0
2009-08-26 16:20:00,2.88207,2.88267,2.87626,2.8818,15250000.0
2009-08-26 16:21:00,2.88104,2.88244,2.87963,2.8812,8500000.0
2009-08-26 16:22:00,2.87951,2.88075,2.87684,2.88017,12880000.0
2009-08-26 16:23:00,2.87954,2.87992,2.87756,2.87805,8000000.0
2009-08-26 16:24:00,2.88102,2.88125,2.87502,2.87839,18250000.0
2009-08-26 16:25:00,2.88067,2.8813,2.87548,2.8813,8250000.0
2009-08-26 16:26:00,2.88052,2.88205,2.87699,2.87806,7250000.0
2009-08-26 16:27:00,2.88131,2.88324,2.8779,2.88324,9750000.0
2009-08-26 16:28:00,2.88486,2.88503,2.87838,2.88432,12500000.0
2009-08-26 16:29:00,2.88161,2.88415,2.87983,2.88278,15500000.0
2009-08-26 16:30:00,2.88534,2.88555,2.88081,2.88427,9500000.0
2009-08-26 16:31:00,2.87789,2.88523,2.87789,2.88433,8000000.0
2009-08-26 16:32:00,2.88368,2.88513,2.87989,2.88339,10380000.0
2009-08-26 16:33:00,2.88343,2.88343,2.88009,2.88217,17630000.0
2009-08-26 16:34:00,2.88291,2.88405,2.88095,2.88301,9750000.0
2009-08-26 16:35:00,2.88233,2.88288,2.87742,2.88139,12500000.0
2009-08-26 16:36:00,2.87947,2.88276,2.87678,2.88276,10750000.0
2009-08-26 16:37:00,2.8807,2.88213,2.87857,2.8806,14000000.0
2009-08-26 16:38:00,2.88233,2.88407,2.87801,2.87801,10750000.0
2009-08-26 16:39:00,2.88117,2.88328,2.87923,2.88161,18000000.0
2009-08-26 16:40:00,2.87958,2.88203,2.87654,2.88142,11000000.0
2009-08-26 16:41:00,2.87941,2.88055,2.8731,2.87596,10750000.0
2009-08-26 16:42:00,2.8798,2.8814,2.87603,2.87603,7250000.0
2009-08-26 16:43:00,2.88129,2.88152,2.87649,2.87971,12260000.0
2009-08-26 16:44:00,2.87959,2.88394,2.87748,2.88221,12880000.0
2009-08-26 16:45:00,2.88392,2.88538,2.87989,2.8851,11380000.0
2009-08-26 16:46:00,2.88677,2.88677,2.88256,2.88256,8500000.0
2009-08-26 16:47:00,2.88097,2.88573,2.88034,2.88522,12000000.0
2009-08-26 16:48:00,2.88517,2.88624,2.88165,2.88406,10500000.0
2009-08-26 16:49:00,2.88283,2.88845,2.88279,2.88556,13500000.0
2009-08-26 16:50:00,2.88413,2.88795,2.88262,2.88591,12630000.0
2009-08-26 16:51:00,2.88365,2.88636,2.88008,2.8823,15130000.0
2009-08-26 16:52:00,2.88468,2.88468,2.88049,2.88302,6750000.0
2009-08-26 16:53:00,2.88556,2.8863,2.88215,2.8863,9500000.0
2009-08-26 16:54:00,2.88288,2.88487,2.88084,2.88345,13630000.0
2009-08-26 16:55:00,2.88655,2.88771,2.88337,2.88771,9380000.0
2009-08-26 16:56:00,2.88573,2.88801,2.88279,2.88693,9250000.0
2009-08-26 16:57:00,2.8889,2.88999,2.88382,2.88994,16880000.0
2009-08-26 16:58:00,2.88971,2.8908,2.88498,2.88851,9250000.0
2009-08-26 16:59:00,2.88553,2.8897,2.88462,2.88517,11500000.0
2009-08-26 17:00:00,2.88464,2.88725,2.88246,2.88527,18000000.0
2009-08-26 17:01:00,2.88646,2.88725,2.88448,2.88709,7130000.0
2009-08-26 17:02:00,2.88669,2.88669,2.87937,2.88635,15250000.0
2009-08-26 17:03:00,2.88379,2.88568,2.88295,2.88568,9630000.0
2009-08-26 17:04:00,2.87913,2.8868,2.87913,2.8868,9250000.0
2009-08-26 17:05:00,2.88246,2.88742,2.88246,2.88711,6500000.0
2009-08-26 17:06:00,2.88644,2.88782,2.88308,2.88682,18500000.0
2009-08-26 17:07:00,2.88332,2.88802,2.88332,2.8856,9750000.0
2009-08-26 17:08:00,2.88541,2.88793,2.88494,2.88566,11010000.0
2009-08-26 17:09:00,2.88805,2.88921,2.88446,2.88889,14500000.0
2009-08-26 17:10:00,2.88776,2.89063,2.88676,2.88964,12000000.0
2009-08-26 17:11:00,2.88884,2.89216,2.88848,2.89029,13000000.0
2009-08-26 17:12:00,2.88805,2.89113,2.88673,2.89002,10630000.0
2009-08-26 17:13:00,2.89058,2.89235,2.88652,2.89087,13250000.0
2009-08-26 17:14:00,2.89068,2.89098,2.88559,2.89077,13750000.0
2009-08-26 17:15:00,2.88741,2.89195,2.88741,2.89118,15000000.0
2009-08-26 17:16:00,2.88431,2.89083,2.88431,2.88684,10750000.0
2009-08-26 17:17:00,2.88882,2.89093,2.88518,2.88855,15630000.0
2009-08-26 17:18:00,2.89088,2.89196,2.88596,2.89176,12250000.0
2009-08-26 17:19:00,2.88873,2.8923,2.88735,2.89227,16250000.0
2009-08-26 17:20:00,2.89239,2.8935,2.88922,2.8919,14750000.0
2009-08-26 17:21:00,2.88888,2.89608,2.88888,2.89259,6880000.0
2009-08-26 17:22:00,2.89482,2.89717,2.89364,2.89502,10250000.0
2009-08-26 17:23:00,2.89631,2.8982,2.89359,2.89546,14750000.0
2009-08-26 17:24:00,2.89827,2.89886,2.89098,2.89198,13880000.0
2009-08-26 17:25:00,2.89566,2.89566,2.89086,2.89086,7630000.0
2009-08-26 17:26:00,2.8951,2.8954,2.88857,2.89368,10500000.0
2009-08-26 17:27:00,2.89528,2.89528,2.88876,2.8927,10750000.0
2009-08-26 17:28:00,2.88976,2.89253,2.8855,2.89234,11750000.0
2009-08-26 17:29:00,2.88971,2.89313,2.88892,2.88983,5750000.0
2009-08-26 17:30:00,2.89102,2.89389,2.89033,2.89389,9750000.0
2009-08-26 17:31:00,2.89433,2.89433,2.88947,2.89272,7750000.0
2009-08-26 17:32:00,2.89335,2.89335,2.89058,2.89302,9630000.0
2009-08-26 17:33:00,2.89239,2.89239,2.88656,2.88875,8500000.0
2009-08-26 17:34:00,2.89277,2.8929,2.88746,2.89235,15250000.0
2009-08-26 17:35:00,2.89148,2.89459,2.89007,2.89397,6500000.0
2009-08-26 17:36:00,2.89182,2.89392,2.88886,2.89375,10000000.0
2009-08-26 17:37:00,2.89363,2.89453,2.89013,2.89018,16750000.0
2009-08-26 17:38:00,2.8936,2.89573,2.89026,2.89573,8500000.0
2009-08-26 17:39:00,2.89343,2.89496,2.89069,2.89327,14750000.0
2009-08-26 17:40:00,2.89483,2.89526,2.89326,2.89328,7500000.0
2009-08-26 17:41:00,2.89066,2.89402,2.88903,2.89135,11250000.0
2009-08-26 17:42:00,2.88759,2.89354,2.88742,2.88742,9500000.0
2009-08-26 17:43:00,2.89248,2.89248,2.89101,2.89101,8250000.0
2009-08-26 17:44:00,2.89505,2.89505,2.89072,2.89091,8250000.0
2009-08-26 17:45:00,2.89351,2.89365,2.88948,2.89365,10250000.0
2009-08-26 17:46:00,2.89143,2.89318,2.88931,2.89115,9000000.0
2009-08-26 17:47:00,2.89396,2.89457,2.8911,2.89279,10250000.0
2009-08-26 17:48:00,2.88961,2.89401,2.88961,2.89138,9250000.0
2009-08-26 17:49:00,2.89268,2.89351,2.8903,2.89293,8500000.0
2009-08-26 17:50:00,2.89316,2.89316,2.88612,2.88954,13250000.0
2009-08-26 17:51:00,2.8895,2.89126,2.88713,2.88892,12750000.0
2009-08-26 17:52:00,2.88546,2.88952,2.88462,2.88747,8250000.0
2009-08-26 17:53:00,2.88862,2.88972,2.88497,2.88497,11250000.0
2009-08-26 17:54:00,2.88869,2.89035,2.8866,2.88909,10750000.0
2009-08-26 17:55:00,2.8874,2.88953,2.88521,2.88953,8250000.0
2009-08-26 17:56:00,2.88994,2.89078,2.88783,2.88783,8630000.0
2009-08-26 17:57:00,2.88878,2.89146,2.88591,2.89053,11500000.0
2009-08-26 17:58:00,2.88663,2.89183,2.88663,2.89093,13380000.0
2009-08-26 17:59:00,2.88665,2.89095,2.88665,2.88934,11630000.0
2009-08-26 18:00:00,2.89103,2.89103,2.88634,2.88833,8500000.0
2009-08-26 18:01:00,2.89088,2.89197,2.88551,2.88572,14250000.0
2009-08-26 18:02:00,2.889,2.89197,2.88802,2.88802,8250000.0
2009-08-26 18:03:00,2.89202,2.89247,2.88755,2.89147,8010000.0
2009-08-26 18:04:00,2.89056,2.89446,2.8897,2.89174,14130000.0
2009-08-26 18:05:00,2.89034,2.89315,2.88838,2.8929,13500000.0
2009-08-26 18:06:00,2.88816,2.89379,2.88718,2.89227,10250000.0
2009-08-26 18:07:00,2.89103,2.89269,2.88899,2.89233,9500000.0
2009-08-26 18:08:00,2.89281,2.89568,2.88966,2.89382,9500000.0
2009-08-26 18:09:00,2.89422,2.89512,2.89249,2.89424,10250000.0
2009-08-26 18:10:00,2.89257,2.89567,2.88831,2.88896,7750000.0
2009-08-26 18:11:00,2.89176,2.89431,2.88984,2.89384,9250000.0
2009-08-26 18:12:00,2.89306,2.89306,2.88814,2.88987,9000000.0
2009-08-26 18:13:00,2.89209,2.89263,2.88822,2.88925,7000000.0
2009-08-26 18:14:00,2.88981,2.89222,2.8884,2.89156,8880000.0
2009-08-26 18:15:00,2.89088,2.89223,2.88781,2.8893,10250000.0
2009-08-26 18:16:00,2.8916,2.89226,2.88763,2.89165,16630000.0
2009-08-26 18:17:00,2.89251,2.89251,2.88693,2.89207,5500000.0
2009-08-26 18:18:00,2.89409,2.89409,2.89005,2.89098,13000000.0
2009-08-26 18:19:00,2.88708,2.89272,2.88708,2.89269,10250000.0
2009-08-26 18:20:00,2.89022,2.89212,2.88958,2.88958,9250000.0
2009-08-26 18:21:00,2.88682,2.89332,2.88682,2.89061,10250000.0
2009-08-26 18:22:00,2.8916,2.8916,2.88567,2.89075,14260000.0
2009-08-26 18:23:00,2.89175,2.89219,2.88653,2.88653,12000000.0
2009-08-26 18:24:00,2.89061,2.89313,2.88977,2.89013,17500000.0
2009-08-26 18:25:00,2.89116,2.893,2.88974,2.88974,12000000.0
2009-08-26 18:26:00,2.89039,2.89204,2.8891,2.8909,8750000.0
2009-08-26 18:27:00,2.89034,2.89125,2.88652,2.88874,11760000.0
2009-08-26 18:28:00,2.88456,2.89022,2.88453,2.88862,17750000.0
2009-08-26 18:29:00,2.89168,2.89168,2.88757,2.88822,12380000.0
2009-08-26 18:30:00,2.88753,2.89173,2.88687,2.89173,13000000.0
2009-08-26 18:31:00,2.89213,2.89228,2.88815,2.88815,9380000.0
2009-08-26 18:32:00,2.89159,2.89305,2.88836,2.88986,12630000.0
2009-08-26 18:33:00,2.88961,2.89239,2.88704,2.88857,10380000.0
2009-08-26 18:34:00,2.88653,2.89283,2.88653,2.88962,12000000.0
2009-08-26 18:35:00,2.8886,2.89175,2.8866,2.88923,10250000.0
2009-08-26 18:36:00,2.88963,2.89213,2.88713,2.89115,18380000.0
2009-08-26 18:37:00,2.88962,2.89321,2.88952,2.89195,13500000.0
2009-08-26 18:38:00,2.89073,2.89209,2.88548,2.88992,19500000.0
2009-08-26 18:39:00,2.8903,2.89123,2.88889,2.89025,11380000.0
2009-08-26 18:40:00,2.89129,2.89171,2.88828,2.88881,12250000.0
2009-08-26 18:41:00,2.89136,2.89299,2.88963,2.88972,14000000.0
2009-08-26 18:42:00,2.88848,2.89176,2.88784,2.89141,8000000.0
2009-08-26 18:43:00,2.88632,2.89168,2.88632,2.89095,7250000.0
2009-08-26 18:44:00,2.8916,2.89278,2.88942,2.89142,14500000.0
2009-08-26 18:45:00,2.89048,2.89227,2.88754,2.89201,16250000.0
2009-08-26 18:46:00,2.88861,2.89252,2.8858,2.89064,16250000.0
2009-08-26 18:47:00,2.89157,2.8921,2.88651,2.88892,10000000.0
2009-08-26 18:48:00,2.88515,2.89198,2.88439,2.88846,11130000.0
2009-08-26 18:49:00,2.8896,2.88997,2.88438,2.88746,7500000.0
2009-08-26 18:50:00,2.89035,2.8916,2.88902,2.89079,9000000.0
2009-08-26 18:51:00,2.88546,2.89125,2.88546,2.88994,7500000.0
2009-08-26 18:52:00,2.88868,2.89173,2.88846,2.89022,9500000.0
2009-08-26 18:53:00,2.89143,2.89143,2.88622,2.88844,12880000.0
2009-08-26 18:54:00,2.89019,2.89183,2.88738,2.89009,10000000.0
2009-08-26 18:55:00,2.88947,2.89065,2.88349,2.88798,11500000.0
2009-08-26 18:56:00,2.89009,2.89073,2.88707,2.88816,8250000.0
2009-08-26 18:57:00,2.89023,2.89126,2.88878,2.88997,12500000.0
2009-08-26 18:58:00,2.89026,2.89142,2.88626,2.88626,14750000.0
2009-08-26 18:59:00,2.88711,2.88964,2.88543,2.88666,16000000.0
2009-08-26 19:00:00,2.88693,2.88906,2.8856,2.88619,11750000.0
2009-08-26 19:01:00,2.88701,2.88918,2.88407,2.8882,6500000.0
2009-08-26 19:02:00,2.88739,2.89243,2.88661,2.88661,22630000.0
2009-08-26 19:03:00,2.88851,2.8898,2.88644,2.88756,13500000.0
2009-08-26 19:04:00,2.888,2.88988,2.88629,2.88753,11750000.0
2009-08-26 19:05:00,2.88523,2.89014,2.88523,2.88896,11000000.0
2009-08-26 19:06:00,2.88934,2.8904,2.88656,2.8902,9250000.0
2009-08-26 19:07:00,2.88947,2.89083,2.88552,2.89038,8250000.0
2009-08-26 19:08:00,2.88892,2.8926,2.88795,2.89061,11130000.0
2009-08-26 19:09:00,2.88889,2.8914,2.88822,2.89074,11750000.0
2009-08-26 19:10:00,2.88523,2.89099,2.88523,2.89052,15500000.0
2009-08-26 19:11:00,2.88887,2.89165,2.88475,2.88475,12250000.0
2009-08-26 19:12:00,2.88943,2.89245,2.88601,2.89245,11750000.0
2009-08-26 19:13:00,2.89057,2.89252,2.88904,2.8921,16000000.0
2009-08-26 19:14:00,2.89147,2.89194,2.88711,2.88972,10380000.0
2009-08-26 19:15:00,2.89148,2.89182,2.88825,2.89029,13500000.0
2009-08-26 19:16:00,2.8899,2.89289,2.88812,2.89137,16250000.0
2009-08-26 19:17:00,2.89008,2.8928,2.89008,2.89008,10250000.0
2009-08-26 19:18:00,2.88995,2.89315,2.88672,2.88933,9630000.0
2009-08-26 19:19:00,2.89015,2.89266,2.8869,2.89185,15750000.0
2009-08-26 19:20:00,2.89354,2.89354,2.8892,2.8892,5500000.0
2009-08-26 19:21:00,2.89136,2.89251,2.89022,2.8919,7750000.0
2009-08-26 19:22:00,2.88988,2.89428,2.88918,2.89041,15880000.0
2009-08-26 19:23:00,2.89284,2.89284,2.88771,2.88771,11000000.0
2009-08-26 19:24:00,2.89159,2.89251,2.8895,2.8895,20380000.0
2009-08-26 19:25:00,2.89165,2.89288,2.88693,2.88971,19250000.0
2009-08-26 19:26:00,2.89287,2.89287,2.88965,2.89139,10880000.0
2009-08-26 19:27:00,2.89152,2.89239,2.89001,2.89055,15130000.0
2009-08-26 19:28:00,2.88591,2.89167,2.88591,2.88994,5880000.0
2009-08-26 19:29:00,2.89012,2.89229,2.88657,2.88657,10750000.0
2009-08-26 19:30:00,2.89171,2.89197,2.88768,2.88768,11000000.0
2009-08-26 19:31:00,2.89064,2.89217,2.88721,2.89016,6750000.0
2009-08-26 19:32:00,2.89089,2.89202,2.88714,2.89035,10000000.0
2009-08-26 19:33:00,2.89223,2.89234,2.88818,2.88989,7000000.0
2009-08-26 19:34:00,2.89052,2.89163,2.88809,2.89117,12000000.0
2009-08-26 19:35:00,2.89102,2.89152,2.88887,2.89143,14510000.0
2009-08-26 19:36:00,2.88867,2.89157,2.88822,2.89002,7250000.0
2009-08-26 19:37:00,2.88928,2.89308,2.88928,2.8898,12880000.0
2009-08-26 19:38:00,2.89259,2.89259,2.88772,2.89141,10380000.0
2009-08-26 19:39:00,2.89181,2.89232,2.88888,2.89069,17000000.0
2009-08-26 19:40:00,2.8919,2.89269,2.88624,2.89269,9500000.0
2009-08-26 19:41:00,2.88925,2.89265,2.88779,2.88779,9250000.0
2009-08-26 19:42:00,2.89007,2.89246,2.88938,2.88938,6500000.0
2009-08-26 19:43:00,2.89159,2.89272,2.88605,2.88986,22500000.0
2009-08-26 19:44:00,2.89258,2.89261,2.8892,2.89174,7750000.0
2009-08-26 19:45:00,2.88976,2.89257,2.88687,2.88844,12250000.0
2009-08-26 19:46:00,2.88977,2.89247,2.88852,2.89007,11500000.0
2009-08-26 19:47:00,2.89097,2.89285,2.89092,2.89243,9130000.0
2009-08-26 19:48:00,2.89209,2.89231,2.88828,2.89231,8880000.0
2009-08-26 19:49:00,2.89257,2.8928,2.88743,2.89208,11130000.0
2009-08-26 19:50:00,2.89218,2.89237,2.88671,2.89033,9500000.0
2009-08-26 19:51:00,2.89291,2.89318,2.88929,2.88929,12000000.0
2009-08-26 19:52:00,2.89298,2.89298,2.89012,2.89228,9500000.0
2009-08-26 19:53:00,2.89262,2.89332,2.88954,2.89041,15250000.0
2009-08-26 19:54:00,2.89302,2.89357,2.88875,2.89357,11630000.0
2009-08-26 19:55:00,2.89243,2.8934,2.8891,2.89043,14260000.0
2009-08-26 19:56:00,2.88816,2.89148,2.88816,2.8883,6750000.0
2009-08-26 19:57:00,2.88937,2.89141,2.88706,2.89141,13500000.0
2009-08-26 19:58:00,2.89097,2.89175,2.88436,2.89032,13000000.0
2009-08-26 19:59:00,2.88793,2.891,2.88528,2.89084,10750000.0
2009-08-26 20:00:00,2.88954,2.8916,2.88775,2.8916,6250000.0
2009-08-26 20:01:00,2.89132,2.89161,2.88551,2.88778,15000000.0
2009-08-26 20:02:00,2.88911,2.89248,2.88872,2.89146,14000000.0
2009-08-26 20:03:00,2.88925,2.89101,2.8857,2.88933,11130000.0
2009-08-26 20:04:00,2.89015,2.89259,2.88878,2.89226,11750000.0
2009-08-26 20:05:00,2.89169,2.89241,2.89008,2.89222,8500000.0
2009-08-26 20:06:00,2.88957,2.89143,2.88935,2.89119,16630000.0
2009-08-26 20:07:00,2.88403,2.89192,2.88403,2.89159,12630000.0
2009-08-26 20:08:00,2.89185,2.89185,2.88848,2.89141,13380000.0
2009-08-26 20:09:00,2.89094,2.89186,2.88949,2.8907,11750000.0
2009-08-26 20:10:00,2.88971,2.89444,2.88862,2.89156,8500000.0
2009-08-26 20:11:00,2.8924,2.89244,2.88743,2.89244,5630000.0
2009-08-26 20:12:00,2.8918,2.8918,2.88698,2.88784,16630000.0
2009-08-26 20:13:00,2.89127,2.89127,2.88633,2.88938,16250000.0
2009-08-26 20:14:00,2.88886,2.89235,2.88704,2.88858,10380000.0
2009-08-26 20:15:00,2.88974,2.89221,2.88477,2.89221,7000000.0
2009-08-26 20:16:00,2.8923,2.89249,2.88698,2.89123,9500000.0
2009-08-26 20:17:00,2.89151,2.89151,2.88773,2.88831,6000000.0
2009-08-26 20:18:00,2.88971,2.89235,2.8856,2.8856,9750000.0
2009-08-26 20:19:00,2.89094,2.89157,2.88595,2.89157,12000000.0
2009-08-26 20:20:00,2.88862,2.89187,2.88862,2.89187,6250000.0
2009-08-26 20:21:00,2.8914,2.8914,2.88809,2.88908,8000000.0
2009-08-26 20:22:00,2.88842,2.89098,2.88697,2.88771,10250000.0
2009-08-26 20:23:00,2.88845,2.89147,2.887,2.88792,11250000.0
2009-08-26 20:24:00,2.88883,2.8914,2.88772,2.89054,15250000.0
2009-08-26 20:25:00,2.89006,2.89092,2.88577,2.88577,16010000.0
2009-08-26 20:26:00,2.89026,2.89036,2.88523,2.88746,22000000.0
2009-08-26 20:27:00,2.88795,2.89088,2.88574,2.88872,6500000.0
2009-08-26 20:28:00,2.88896,2.89168,2.88703,2.88813,9260000.0
2009-08-26 20:29:00,2.89085,2.89136,2.88607,2.88843,13750000.0
2009-08-26 20:30:00,2.88851,2.89143,2.88561,2.88878,9130000.0
2009-08-26 20:31:00,2.88989,2.89103,2.88808,2.89026,9500000.0
2009-08-26 20:32:00,2.88898,2.89077,2.88687,2.8906,13000000.0
2009-08-26 20:33:00,2.88983,2.89075,2.88844,2.89075,7750000.0
2009-08-26 20:34:00,2.88358,2.89108,2.88358,2.8907,12750000.0
2009-08-26 20:35:00,2.89086,2.89086,2.88617,2.89028,10500000.0
2009-08-26 20:36:00,2.89067,2.89109,2.88863,2.89036,8750000.0
2009-08-26 20:37:00,2.88831,2.89068,2.88455,2.88994,6750000.0
2009-08-26 20:38:00,2.89114,2.89114,2.88735,2.88967,8130000.0
2009-08-26 20:39:00,2.88901,2.89006,2.88611,2.88611,6500000.0
2009-08-26 20:40:00,2.88937,2.89083,2.88528,2.88848,12750000.0
2009-08-26 20:41:00,2.88977,2.89066,2.88404,2.8893,16000000.0
2009-08-26 20:42:00,2.8902,2.89131,2.88532,2.89063,15500000.0
2009-08-26 20:43:00,2.8903,2.8903,2.88467,2.88703,17750000.0
2009-08-26 20:44:00,2.88693,2.891,2.8854,2.88993,12500000.0
2009-08-26 20:45:00,2.89023,2.89023,2.88345,2.88908,13000000.0
2009-08-26 20:46:00,2.88948,2.88987,2.88737,2.88927,10750000.0
2009-08-26 20:47:00,2.88913,2.88913,2.8869,2.88906,9000000.0
2009-08-26 20:48:00,2.88908,2.88969,2.88373,2.88591,4500000.0
2009-08-26 20:49:00,2.88928,2.8905,2.88268,2.88594,14250000.0
2009-08-26 20:50:00,2.88734,2.88865,2.88387,2.88387,13250000.0
2009-08-26 20:51:00,2.88925,2.88925,2.88739,2.8885,13000000.0
2009-08-26 20:52:00,2.88612,2.89095,2.88612,2.88896,6750000.0
2009-08-26 20:53:00,2.88998,2.89032,2.88418,2.88418,13500000.0
2009-08-26 20:54:00,2.88873,2.88971,2.88544,2.88544,9500000.0
2009-08-26 20:55:00,2.88872,2.89016,2.88605,2.8879,14000000.0
2009-08-26 20:56:00,2.88955,2.89016,2.8865,2.88837,9000000.0
2009-08-26 20:57:00,2.8916,2.8916,2.88625,2.88932,11500000.0
2009-08-26 20:58:00,2.88942,2.89024,2.88821,2.88821,6250000.0
2009-08-26 20:59:00,2.89042,2.89048,2.88651,2.88895,13250000.0
2009-08-26 21:00:00,2.88752,2.89079,2.8852,2.8873,6750000.0
2009-08-26 21:01:00,2.88941,2.88994,2.88568,2.88968,14250000.0
2009-08-26 21:02:00,2.88913,2.88994,2.8846,2.88704,7500000.0
2009-08-26 21:03:00,2.88632,2.88884,2.88488,2.88849,14250000.0
2009-08-26 21:04:00,2.88893,2.88956,2.88719,2.88891,8130000.0
2009-08-26 21:05:00,2.88562,2.89112,2.88562,2.88883,13130000.0
2009-08-26 21:06:00,2.88584,2.88911,2.88148,2.88717,13750000.0
2009-08-26 21:07:00,2.88819,2.89038,2.88783,2.88949,12880000.0
2009-08-26 21:08:00,2.88887,2.88984,2.88676,2.88703,11750000.0
2009-08-26 21:09:00,2.88662,2.88896,2.88482,2.88718,12250000.0
2009-08-26 21:10:00,2.88601,2.88994,2.88601,2.88675,12000000.0
2009-08-26 21:11:00,2.88953,2.89062,2.88738,2.88957,18000000.0
2009-08-26 21:12:00,2.88898,2.89001,2.88732,2.88939,9500000.0
2009-08-26 21:13:00,2.88938,2.88938,2.8839,2.88889,12380000.0
2009-08-26 21:14:00,2.88968,2.89161,2.88385,2.88772,14750000.0
2009-08-26 21:15:00,2.88915,2.88958,2.88749,2.88859,6750000.0
2009-08-26 21:16:00,2.89035,2.89082,2.88558,2.88699,8750000.0
2009-08-26 21:17:00,2.88899,2.8895,2.88697,2.88697,8380000.0
2009-08-26 21:18:00,2.88681,2.88956,2.88616,2.88821,10500000.0
2009-08-26 21:19:00,2.89003,2.89003,2.88641,2.88848,10000000.0
2009-08-26 21:20:00,2.88883,2.88916,2.88708,2.88744,8250000.0
2009-08-26 21:21:00,2.887,2.88941,2.8841,2.88895,13750000.0
2009-08-26 21:22:00,2.88663,2.89012,2.8861,2.88702,10750000.0
2009-08-26 21:23:00,2.88638,2.88926,2.88402,2.88606,6750000.0
2009-08-26 21:24:00,2.88982,2.88982,2.88566,2.88704,8380000.0
2009-08-26 21:25:00,2.8859,2.88845,2.8859,2.88845,8750000.0
2009-08-26 21:26:00,2.88887,2.89026,2.88724,2.88945,8250000.0
2009-08-26 21:27:00,2.88867,2.88974,2.88392,2.88392,12500000.0
2009-08-26 21:28:00,2.88938,2.88938,2.88367,2.88468,6380000.0
2009-08-26 21:29:00,2.89045,2.89045,2.88605,2.88705,14500000.0
2009-08-26 21:30:00,2.88829,2.88946,2.88498,2.88584,9750000.0
2009-08-26 21:31:00,2.887,2.88934,2.88525,2.88869,8250000.0
2009-08-26 21:32:00,2.88978,2.88979,2.88481,2.88876,8500000.0
2009-08-26 21:33:00,2.88973,2.88985,2.88701,2.88725,17630000.0
2009-08-26 21:34:00,2.88497,2.88976,2.88497,2.88805,8750000.0
2009-08-26 21:35:00,2.88923,2.8896,2.88564,2.88899,11500000.0
2009-08-26 21:36:00,2.88627,2.88964,2.88618,2.88692,6630000.0
2009-08-26 21:37:00,2.88883,2.89143,2.88573,2.88855,14630000.0
2009-08-26 21:38:00,2.88725,2.89001,2.88705,2.88875,9750000.0
2009-08-26 21:39:00,2.8866,2.88929,2.88542,2.88883,12750000.0
2009-08-26 21:40:00,2.88743,2.88958,2.88278,2.8885,7000000.0
2009-08-26 21:41:00,2.88887,2.88898,2.88594,2.88898,7750000.0
2009-08-26 21:42:00,2.88992,2.88992,2.88476,2.88476,13500000.0
2009-08-26 21:43:00,2.88736,2.88974,2.88397,2.88974,13250000.0
2009-08-26 21:44:00,2.88477,2.88793,2.88377,2.88792,15250000.0
2009-08-26 21:45:00,2.88587,2.88886,2.88393,2.88886,8000000.0
2009-08-26 21:46:00,2.88719,2.8895,2.88524,2.88753,9000000.0
2009-08-26 21:47:00,2.88295,2.88809,2.88189,2.88809,9000000.0
2009-08-26 21:48:00,2.88468,2.88834,2.8845,2.88812,8250000.0
2009-08-26 21:49:00,2.88587,2.88869,2.88581,2.88662,10250000.0
2009-08-26 21:50:00,2.88472,2.88846,2.88472,2.88632,5750000.0
2009-08-26 21:51:00,2.88683,2.88846,2.88339,2.88659,13250000.0
2009-08-26 21:52:00,2.88625,2.88953,2.88271,2.88653,19750000.0
2009-08-26 21:53:00,2.88808,2.88872,2.88399,2.88799,10500000.0
2009-08-26 21:54:00,2.88526,2.88812,2.8843,2.8843,4750000.0
2009-08-26 21:55:00,2.88629,2.88854,2.8833,2.88756,14500000.0
2009-08-26 21:56:00,2.88712,2.89001,2.88373,2.88962,7130000.0
2009-08-26 21:57:00,2.88759,2.88759,2.88328,2.88541,10500000.0
2009-08-26 21:58:00,2.8852,2.88905,2.8852,2.8859,11130000.0
2009-08-26 21:59:00,2.88985,2.88985,2.88295,2.88673,13630000.0
2009-08-26 22:00:00,2.88768,2.89009,2.88305,2.88664,28000000.0
2009-08-26 22:01:00,2.88877,2.88877,2.88271,2.88648,20000000.0
2009-08-26 22:02:00,2.88885,2.88887,2.88427,2.88659,23880000.0
2009-08-26 22:03:00,2.88503,2.8891,2.88165,2.88789,16760000.0
2009-08-26 22:04:00,2.88583,2.88907,2.8826,2.8826,33500000.0
2009-08-26 22:05:00,2.88656,2.8879,2.88241,2.88367,22380000.0
2009-08-26 22:06:00,2.88629,2.8885,2.88266,2.88718,32500000.0
2009-08-26 22:07:00,2.88801,2.88979,2.88425,2.8851,19750000.0
2009-08-26 22:08:00,2.88609,2.88688,2.88203,2.88688,31010000.0
2009-08-26 22:09:00,2.8884,2.8884,2.88383,2.88739,14500000.0
2009-08-26 22:10:00,2.88311,2.88829,2.88311,2.8862,27750000.0
2009-08-26 22:11:00,2.88596,2.88839,2.88301,2.88823,22630000.0
2009-08-26 22:12:00,2.88804,2.88961,2.88387,2.8854,22500000.0
2009-08-26 22:13:00,2.88541,2.88778,2.88278,2.88611,27260000.0
2009-08-26 22:14:00,2.88632,2.88712,2.88116,2.88311,18380000.0
2009-08-26 22:15:00,2.88279,2.88616,2.87934,2.88266,14750000.0
2009-08-26 22:16:00,2.88421,2.88498,2.87963,2.88498,14630000.0
2009-08-26 22:17:00,2.88508,2.88706,2.88404,2.88658,14380000.0
2009-08-26 22:18:00,2.88467,2.88741,2.88332,2.88598,15500000.0
2009-08-26 22:19:00,2.8873,2.8873,2.88294,2.8841,21750000.0
2009-08-26 22:20:00,2.8861,2.8861,2.87913,2.88402,11750000.0
2009-08-26 22:21:00,2.88657,2.8873,2.88479,2.88565,15500000.0
2009-08-26 22:22:00,2.88586,2.88602,2.88185,2.88479,29630000.0
2009-08-26 22:23:00,2.88465,2.88982,2.88098,2.88098,28000000.0
2009-08-26 22:24:00,2.88197,2.88898,2.88197,2.88595,17500000.0
2009-08-26 22:25:00,2.88635,2.88759,2.88338,2.88475,20750000.0
2009-08-26 22:26:00,2.88659,2.8869,2.88278,2.88424,23510000.0
2009-08-26 22:27:00,2.88335,2.88822,2.88335,2.88635,15750000.0
2009-08-26 22:28:00,2.88725,2.88759,2.88222,2.88759,17000000.0
2009-08-26 22:29:00,2.88622,2.88747,2.88172,2.88311,25260000.0
2009-08-26 22:30:00,2.88553,2.88715,2.88235,2.88572,20000000.0
2009-08-26 22:31:00,2.88238,2.88617,2.88165,2.88438,14250000.0
2009-08-26 22:32:00,2.88291,2.88461,2.87926,2.88348,26000000.0
2009-08-26 22:33:00,2.88537,2.88661,2.88241,2.88589,22130000.0
2009-08-26 22:34:00,2.88618,2.8864,2.87909,2.87909,11500000.0
2009-08-26 22:35:00,2.8845,2.88534,2.87975,2.88494,13250000.0
2009-08-26 22:36:00,2.88524,2.88608,2.88216,2.88512,22250000.0
2009-08-26 22:37:00,2.88522,2.8863,2.88392,2.88566,17630000.0
2009-08-26 22:38:00,2.88365,2.88562,2.88097,2.8839,26760000.0
2009-08-26 22:39:00,2.88633,2.88655,2.88103,2.88624,25500000.0
2009-08-26 22:40:00,2.88431,2.88731,2.88156,2.88156,17380000.0
2009-08-26 22:41:00,2.88517,2.88517,2.88016,2.88388,26750000.0
2009-08-26 22:42:00,2.88512,2.88512,2.88086,2.88468,24250000.0
2009-08-26 22:43:00,2.88497,2.88606,2.88213,2.88474,20880000.0
2009-08-26 22:44:00,2.88338,2.88448,2.88026,2.88233,34130000.0
2009-08-26 22:45:00,2.88502,2.88653,2.88083,2.88471,21130000.0
2009-08-26 22:46:00,2.88405,2.88806,2.88251,2.88608,28880000.0
2009-08-26 22:47:00,2.8859,2.88606,2.88129,2.88422,15640000.0
2009-08-26 22:48:00,2.8846,2.88631,2.8811,2.88418,23500000.0
2009-08-26 22:49:00,2.88589,2.88729,2.88279,2.88516,20390000.0
2009-08-26 22:50:00,2.88548,2.88629,2.88316,2.88621,14750000.0
2009-08-26 22:51:00,2.88584,2.88651,2.88198,2.88362,14500000.0
2009-08-26 22:52:00,2.88526,2.88603,2.88161,2.88429,19500000.0
2009-08-26 22:53:00,2.88444,2.88626,2.88177,2.88595,16000000.0
2009-08-26 22:54:00,2.88624,2.88777,2.88175,2.88518,18640000.0
2009-08-26 22:55:00,2.8853,2.88648,2.88226,2.88226,21760000.0
2009-08-26 22:56:00,2.88088,2.88574,2.88088,2.88276,11750000.0
2009-08-26 22:57:00,2.88404,2.88541,2.88016,2.88419,21500000.0
2009-08-26 22:58:00,2.88528,2.88584,2.88153,2.88416,25000000.0
2009-08-26 22:59:00,2.88386,2.88456,2.87944,2.87944,20750000.0
2009-08-26 23:00:00,2.88428,2.88551,2.88106,2.885,24250000.0
2009-08-26 23:01:00,2.88515,2.88515,2.88059,2.88507,21630000.0
2009-08-26 23:02:00,2.88333,2.88376,2.87913,2.88237,18750000.0
2009-08-26 23:03:00,2.88314,2.88517,2.88103,2.88344,13380000.0
2009-08-26 23:04:00,2.88396,2.88503,2.88039,2.88503,15750000.0
2009-08-26 23:05:00,2.88439,2.88497,2.88048,2.88192,20640000.0
2009-08-26 23:06:00,2.88586,2.88606,2.88109,2.88352,11250000.0
2009-08-26 23:07:00,2.88232,2.88521,2.87814,2.88483,22130000.0
2009-08-26 23:08:00,2.88434,2.8861,2.88029,2.88562,15250000.0
2009-08-26 23:09:00,2.88526,2.88659,2.88123,2.88483,19000000.0
2009-08-26 23:10:00,2.884,2.88644,2.88076,2.88463,27760000.0
2009-08-26 23:11:00,2.88416,2.88614,2.88212,2.88412,16250000.0
2009-08-26 23:12:00,2.8855,2.88625,2.88154,2.88585,23000000.0
2009-08-26 23:13:00,2.88562,2.88571,2.88283,2.88558,19130000.0
2009-08-26 23:14:00,2.88582,2.88582,2.87983,2.88554,23500000.0
2009-08-26 23:15:00,2.88511,2.88623,2.88233,2.88595,24380000.0
2009-08-26 23:18:00,2.88488,2.88547,2.88035,2.88547,7000000.0
2009-08-26 23:19:00,2.88514,2.88954,2.88367,2.88613,8250000.0
2009-08-26 23:20:00,2.88387,2.88596,2.88387,2.88491,8630000.0
2009-08-26 23:21:00,2.88574,2.88574,2.88101,2.88554,5250000.0
2009-08-26 23:22:00,2.8862,2.88637,2.88248,2.88604,9130000.0
2009-08-26 23:23:00,2.88613,2.88613,2.88402,2.88457,6250000.0
2009-08-26 23:24:00,2.88568,2.88568,2.88331,2.88547,8250000.0
2009-08-26 23:25:00,2.88448,2.88483,2.88283,2.88482,5500000.0
2009-08-26 23:26:00,2.88584,2.88594,2.88275,2.88545,8500000.0
2009-08-26 23:27:00,2.88267,2.88465,2.87837,2.88465,9750000.0
2009-08-26 23:28:00,2.88586,2.88622,2.88204,2.88462,9750000.0
2009-08-26 23:29:00,2.88443,2.88551,2.88221,2.88472,13000000.0
2009-08-26 23:30:00,2.88618,2.88639,2.88259,2.88548,10880000.0
2009-08-26 23:31:00,2.88534,2.88607,2.88383,2.88497,11750000.0
2009-08-26 23:32:00,2.88602,2.88687,2.88272,2.88553,11000000.0
2009-08-26 23:33:00,2.88542,2.8875,2.8838,2.8875,6750000.0
2009-08-26 23:34:00,2.8829,2.88682,2.8829,2.8856,7000000.0
2009-08-26 23:35:00,2.88541,2.88541,2.88225,2.88225,9250000.0
2009-08-26 23:36:00,2.88469,2.88552,2.88177,2.88479,7630000.0
2009-08-26 23:37:00,2.88527,2.8869,2.88415,2.88448,11250000.0
2009-08-26 23:38:00,2.88623,2.88623,2.88383,2.88532,9000000.0
2009-08-26 23:39:00,2.88675,2.88724,2.88313,2.88661,9250000.0
2009-08-26 23:40:00,2.88498,2.88686,2.88277,2.88562,7250000.0
2009-08-26 23:41:00,2.8866,2.8869,2.88536,2.88682,9130000.0
2009-08-26 23:42:00,2.88635,2.88781,2.88613,2.88721,10000000.0
2009-08-26 23:43:00,2.88622,2.88669,2.88604,2.88644,7750000.0
2009-08-26 23:44:00,2.88427,2.88773,2.88427,2.88637,6880000.0
2009-08-26 23:45:00,2.88632,2.88715,2.88091,2.88702,8630000.0
2009-08-26 23:46:00,2.88452,2.88648,2.88264,2.88626,10500000.0
2009-08-26 23:47:00,2.88383,2.88632,2.88383,2.88535,7500000.0
2009-08-26 23:48:00,2.88715,2.88715,2.88326,2.88513,10750000.0
2009-08-26 23:49:00,2.88653,2.88692,2.88303,2.8864,6500000.0
2009-08-26 23:50:00,2.88575,2.88653,2.88575,2.88653,7000000.0
2009-08-26 23:51:00,2.88507,2.88621,2.88446,2.88593,11000000.0
2009-08-26 23:53:00,2.88344,2.8881,2.88344,2.88611,10000000.0
2009-08-26 23:54:00,2.88552,2.88614,2.88234,2.88399,8500000.0
2009-08-26 23:55:00,2.88563,2.88641,2.88455,2.88641,9250000.0
2009-08-26 23:56:00,2.88574,2.88653,2.88178,2.88527,10130000.0
2009-08-26 23:57:00,2.88713,2.88749,2.8835,2.8862,6500000.0
2009-08-26 23:58:00,2.88672,2.88703,2.88364,2.88593,9250000.0
2009-08-26 23:59:00,2.88671,2.88675,2.88272,2.88675,10750000.0
2009-08-27 00:00:00,2.88281,2.88685,2.88273,2.88323,7500000.0
2009-08-27 00:01:00,2.88543,2.88633,2.88433,2.88462,7500000.0
2009-08-27 00:02:00,2.88677,2.88689,2.88327,2.8863,7010000.0
2009-08-27 00:03:00,2.88568,2.88691,2.88568,2.88586,5880000.0
2009-08-27 00:04:00,2.88609,2.88624,2.88224,2.88624,7500000.0
2009-08-27 00:05:00,2.8864,2.8864,2.88235,2.88483,7750000.0
2009-08-27 00:06:00,2.88628,2.88693,2.88568,2.8857,9250000.0
2009-08-27 00:07:00,2.88668,2.88668,2.88206,2.88574,7500000.0
2009-08-27 00:08:00,2.88458,2.8867,2.88418,2.88633,8630000.0
2009-08-27 00:09:00,2.8854,2.88618,2.88522,2.88618,8500000.0
2009-08-27 00:10:00,2.88603,2.88618,2.88365,2.88591,7380000.0
2009-08-27 00:11:00,2.8851,2.88588,2.88101,2.88549,8750000.0
2009-08-27 00:12:00,2.88565,2.88613,2.88421,2.88534,6500000.0
2009-08-27 00:13:00,2.88609,2.88609,2.88452,2.88542,6250000.0
2009-08-27 00:14:00,2.88588,2.88641,2.88363,2.88515,14380000.0
2009-08-27 00:15:00,2.886,2.88604,2.88263,2.88599,5500000.0
2009-08-27 00:17:00,2.88644,2.8869,2.88408,2.8869,12130000.0
2009-08-27 00:18:00,2.88629,2.8868,2.88255,2.88608,13130000.0
2009-08-27 00:19:00,2.88604,2.88635,2.88409,2.88543,8630000.0
2009-08-27 00:20:00,2.88564,2.88578,2.8825,2.88506,14020000.0
2009-08-27 00:21:00,2.88101,2.88652,2.88101,2.88542,6000000.0
2009-08-27 00:22:00,2.88501,2.88523,2.88361,2.88403,6130000.0
2009-08-27 00:23:00,2.88228,2.88577,2.88218,2.8853,11880000.0
2009-08-27 00:24:00,2.88577,2.88577,2.88277,2.88548,9500000.0
2009-08-27 00:25:00,2.88301,2.88579,2.88165,2.88165,9000000.0
2009-08-27 00:26:00,2.88559,2.88561,2.88342,2.88499,9000000.0
2009-08-27 00:27:00,2.88591,2.88652,2.88243,2.88652,6750000.0
2009-08-27 00:28:00,2.88472,2.88557,2.88157,2.88557,9000000.0
2009-08-27 00:29:00,2.88576,2.88679,2.8819,2.8827,8250000.0
2009-08-27 00:30:00,2.88563,2.88573,2.88186,2.88573,9750000.0
2009-08-27 00:31:00,2.88344,2.88725,2.88344,2.8844,20000000.0
2009-08-27 00:32:00,2.88506,2.88506,2.88031,2.88105,8750000.0
2009-08-27 00:33:00,2.88629,2.88629,2.88166,2.88568,5500000.0
2009-08-27 00:34:00,2.88578,2.88578,2.88182,2.88473,6380000.0
2009-08-27 00:35:00,2.88606,2.88666,2.88459,2.88459,7250000.0
2009-08-27 00:36:00,2.88594,2.88649,2.88505,2.88649,6000000.0
2009-08-27 00:37:00,2.88591,2.88647,2.88173,2.88173,5250000.0
2009-08-27 00:38:00,2.88585,2.88832,2.88278,2.88278,11750000.0
2009-08-27 00:39:00,2.8836,2.88714,2.88351,2.88585,11750000.0
2009-08-27 00:40:00,2.8873,2.88737,2.88587,2.88587,8250000.0
2009-08-27 00:41:00,2.88483,2.88697,2.88292,2.88697,10250000.0
2009-08-27 00:42:00,2.8863,2.88692,2.87994,2.88551,9250000.0
2009-08-27 00:43:00,2.88605,2.8864,2.88251,2.8864,8500000.0
2009-08-27 00:44:00,2.88568,2.88627,2.8811,2.88592,6500000.0
2009-08-27 00:45:00,2.88425,2.8866,2.88425,2.88606,5500000.0
2009-08-27 00:46:00,2.8864,2.8864,2.88238,2.88423,6250000.0
2009-08-27 00:47:00,2.88558,2.88682,2.88479,2.88578,6750000.0
2009-08-27 00:48:00,2.88555,2.88645,2.88308,2.88373,8630000.0
2009-08-27 00:49:00,2.88488,2.88605,2.88294,2.88493,7250000.0
2009-08-27 00:50:00,2.88592,2.88603,2.88399,2.88457,9000000.0
2009-08-27 00:51:00,2.88564,2.88605,2.88417,2.88456,14500000.0
2009-08-27 00:52:00,2.886,2.886,2.88367,2.88515,9500000.0
2009-08-27 00:53:00,2.88392,2.88653,2.88033,2.88412,12000000.0
2009-08-27 00:54:00,2.88553,2.88588,2.88042,2.88042,7500000.0
2009-08-27 00:55:00,2.88548,2.88606,2.88301,2.88449,6750000.0
2009-08-27 00:56:00,2.88238,2.88572,2.88214,2.88517,5750000.0
2009-08-27 00:57:00,2.88321,2.88623,2.88321,2.88368,5500000.0
2009-08-27 00:58:00,2.88604,2.88739,2.88382,2.88547,10250000.0
2009-08-27 00:59:00,2.88575,2.88616,2.88199,2.88514,5750000.0
2009-08-27 01:00:00,2.88625,2.8863,2.88386,2.88568,8250000.0
2009-08-27 01:01:00,2.88501,2.88547,2.88479,2.88547,7500000.0
2009-08-27 01:02:00,2.88575,2.8859,2.8817,2.8856,6380000.0
2009-08-27 01:03:00,2.8854,2.8854,2.8819,2.88467,7250000.0
2009-08-27 01:04:00,2.88512,2.88602,2.88113,2.88592,7000000.0
2009-08-27 01:05:00,2.88579,2.88648,2.88315,2.88648,8250000.0
2009-08-27 01:06:00,2.88551,2.88551,2.88048,2.88288,9000000.0
2009-08-27 01:07:00,2.88262,2.88542,2.88195,2.88529,10380000.0
2009-08-27 01:08:00,2.8845,2.88451,2.88172,2.88172,8630000.0
2009-08-27 01:09:00,2.88479,2.88589,2.88154,2.88325,8880000.0
2009-08-27 01:10:00,2.88298,2.88523,2.88108,2.88462,8880000.0
2009-08-27 01:11:00,2.88331,2.88556,2.8814,2.8852,7380000.0
2009-08-27 01:12:00,2.88517,2.88517,2.88281,2.88504,5250000.0
2009-08-27 01:13:00,2.88522,2.88533,2.884,2.88529,8250000.0
2009-08-27 01:14:00,2.88586,2.88586,2.88304,2.88508,8500000.0
2009-08-27 01:15:00,2.88549,2.88549,2.88257,2.88497,8250000.0
2009-08-27 01:16:00,2.88316,2.8853,2.88316,2.88484,6130000.0
2009-08-27 01:17:00,2.88512,2.88531,2.88114,2.88531,6000000.0
2009-08-27 01:18:00,2.88417,2.8855,2.88071,2.8818,5250000.0
2009-08-27 01:19:00,2.88257,2.88484,2.8824,2.88469,8880000.0
2009-08-27 01:20:00,2.88559,2.88559,2.88392,2.88483,10250000.0
2009-08-27 01:21:00,2.88534,2.88569,2.88294,2.88569,8130000.0
2009-08-27 01:22:00,2.88496,2.88536,2.88296,2.88529,7500000.0
2009-08-27 01:23:00,2.88434,2.88609,2.88159,2.88159,6130000.0
2009-08-27 01:24:00,2.88466,2.88475,2.88074,2.88475,6250000.0
2009-08-27 01:25:00,2.88472,2.88587,2.8831,2.88546,6500000.0
2009-08-27 01:26:00,2.88439,2.88613,2.88274,2.88407,8250000.0
2009-08-27 01:27:00,2.88419,2.88507,2.8812,2.88444,5250000.0
2009-08-27 01:28:00,2.88443,2.88528,2.88081,2.88499,20750000.0
2009-08-27 01:29:00,2.88466,2.88474,2.88125,2.88166,5500000.0
2009-08-27 01:30:00,2.88161,2.88589,2.87943,2.88589,9130000.0
2009-08-27 01:31:00,2.88308,2.88689,2.88308,2.88496,20880000.0
2009-08-27 01:32:00,2.8859,2.88607,2.88271,2.88574,8250000.0
2009-08-27 01:33:00,2.88645,2.88713,2.88086,2.88573,23130000.0
2009-08-27 01:34:00,2.88636,2.88636,2.88499,2.88605,6750000.0
2009-08-27 01:35:00,2.8865,2.88671,2.88544,2.88551,7500000.0
2009-08-27 01:36:00,2.88663,2.88668,2.88353,2.88593,8630000.0
2009-08-27 01:38:00,2.88359,2.8867,2.88359,2.8867,5250000.0
2009-08-27 01:39:00,2.8873,2.88755,2.88318,2.88755,8500000.0
2009-08-27 01:40:00,2.88409,2.88928,2.88318,2.88752,8750000.0
2009-08-27 01:41:00,2.88681,2.88781,2.88394,2.88581,8250000.0
2009-08-27 01:42:00,2.88737,2.88771,2.88513,2.88679,10750000.0
2009-08-27 01:43:00,2.88488,2.88684,2.88488,2.88654,6000000.0
2009-08-27 01:44:00,2.88573,2.88768,2.88573,2.88673,7880000.0
2009-08-27 01:45:00,2.88765,2.88765,2.88447,2.88683,8250000.0
2009-08-27 01:46:00,2.88614,2.88822,2.88515,2.88696,6750000.0
2009-08-27 01:47:00,2.88782,2.88828,2.88377,2.88828,5500000.0
2009-08-27 01:48:00,2.88733,2.88747,2.88659,2.88684,9250000.0
2009-08-27 01:49:00,2.8879,2.88824,2.88429,2.88785,7000000.0
2009-08-27 01:50:00,2.88622,2.88876,2.88448,2.88791,6250000.0
2009-08-27 01:51:00,2.88437,2.88856,2.88437,2.88791,8750000.0
2009-08-27 01:52:00,2.88793,2.88839,2.88462,2.88839,5250000.0
2009-08-27 01:53:00,2.88611,2.88835,2.88611,2.88811,9880000.0
2009-08-27 01:54:00,2.88493,2.8884,2.88493,2.8875,6500000.0
2009-08-27 01:55:00,2.88826,2.88882,2.88529,2.88838,9750000.0
2009-08-27 01:56:00,2.88751,2.88826,2.88424,2.88826,15500000.0
2009-08-27 01:57:00,2.88498,2.88834,2.88498,2.88782,13000000.0
2009-08-27 01:58:00,2.88766,2.88824,2.8876,2.8881,6250000.0
2009-08-27 02:01:00,2.88537,2.88745,2.88537,2.88538,8500000.0
2009-08-27 02:02:00,2.88509,2.88696,2.88449,2.88696,7000000.0
2009-08-27 02:03:00,2.88697,2.88697,2.88395,2.88684,5750000.0
2009-08-27 02:04:00,2.88567,2.88757,2.88567,2.88595,7000000.0
2009-08-27 02:05:00,2.88773,2.88773,2.88253,2.88731,6750000.0
2009-08-27 02:06:00,2.88712,2.88718,2.8829,2.8829,6500000.0
2009-08-27 02:07:00,2.88384,2.88771,2.88384,2.88751,9760000.0
2009-08-27 02:08:00,2.88718,2.88827,2.88361,2.88827,7250000.0
2009-08-27 02:09:00,2.8885,2.8885,2.88372,2.88528,8000000.0
2009-08-27 02:10:00,2.88565,2.88759,2.88378,2.88759,7000000.0
2009-08-27 02:11:00,2.88818,2.88818,2.8836,2.88672,6880000.0
2009-08-27 02:12:00,2.88638,2.88802,2.88404,2.88773,3750000.0
2009-08-27 02:13:00,2.88593,2.88986,2.88329,2.88917,10880000.0
2009-08-27 02:14:00,2.88693,2.88796,2.88455,2.88455,5750000.0
2009-08-27 02:15:00,2.88757,2.88759,2.88415,2.88415,6000000.0
2009-08-27 02:16:00,2.88675,2.88733,2.88474,2.88706,8250000.0
2009-08-27 02:17:00,2.88687,2.88687,2.88266,2.88548,7000000.0
2009-08-27 02:18:00,2.88612,2.88612,2.88604,2.88604,1500000.0
2009-08-27 02:19:00,2.88454,2.88684,2.88454,2.88546,6000000.0
2009-08-27 02:20:00,2.8799,2.88698,2.8799,2.88698,5380000.0
2009-08-27 02:21:00,2.88369,2.88719,2.88369,2.88602,5750000.0
2009-08-27 02:22:00,2.88727,2.88772,2.88465,2.88772,9250000.0
2009-08-27 02:23:00,2.88732,2.88825,2.88355,2.88729,9880000.0
2009-08-27 02:24:00,2.88674,2.88797,2.88406,2.8866,6000000.0
2009-08-27 02:25:00,2.88796,2.88861,2.8844,2.88731,5250000.0
2009-08-27 02:26:00,2.88679,2.88752,2.88375,2.8858,4500000.0
2009-08-27 02:27:00,2.88706,2.8872,2.88385,2.88504,10500000.0
2009-08-27 02:28:00,2.88739,2.88739,2.88622,2.88622,6750000.0
2009-08-27 02:29:00,2.88407,2.8881,2.88407,2.8881,9000000.0
2009-08-27 02:30:00,2.88654,2.88729,2.8839,2.88722,5500000.0
2009-08-27 02:31:00,2.88733,2.88749,2.88542,2.88674,7250000.0
2009-08-27 02:32:00,2.88803,2.88847,2.88402,2.8879,9000000.0
2009-08-27 02:33:00,2.888,2.88968,2.88481,2.88968,10000000.0
2009-08-27 02:34:00,2.88772,2.88926,2.8849,2.88752,8750000.0
2009-08-27 02:35:00,2.89015,2.89029,2.88656,2.88876,7880000.0
2009-08-27 02:36:00,2.88599,2.88903,2.88474,2.88903,6000000.0
2009-08-27 02:37:00,2.88715,2.88903,2.88449,2.88838,6250000.0
2009-08-27 02:38:00,2.88951,2.88958,2.8867,2.88817,10880000.0
2009-08-27 02:39:00,2.88917,2.89045,2.88713,2.88981,7000000.0
2009-08-27 02:40:00,2.88882,2.89016,2.88873,2.88873,6250000.0
2009-08-27 02:41:00,2.88671,2.88988,2.88671,2.88956,7750000.0
2009-08-27 02:42:00,2.88944,2.88993,2.88665,2.88993,5250000.0
2009-08-27 02:43:00,2.88944,2.89087,2.88648,2.8895,9250000.0
2009-08-27 02:44:00,2.88773,2.89018,2.88773,2.89004,5750000.0
2009-08-27 02:45:00,2.88955,2.88955,2.88723,2.88807,7000000.0
2009-08-27 02:46:00,2.88855,2.88899,2.88645,2.88899,7880000.0
2009-08-27 02:47:00,2.88939,2.89147,2.8861,2.88969,8500000.0
2009-08-27 02:48:00,2.8855,2.88964,2.88546,2.88917,10500000.0
2009-08-27 02:49:00,2.88949,2.88964,2.88901,2.88901,5250000.0
2009-08-27 02:50:00,2.89029,2.89088,2.88743,2.88963,6250000.0
2009-08-27 02:51:00,2.88735,2.88979,2.88735,2.88865,9000000.0
2009-08-27 02:52:00,2.88489,2.88984,2.88272,2.88984,10250000.0
2009-08-27 02:53:00,2.88927,2.88988,2.88701,2.88988,7500000.0
2009-08-27 02:54:00,2.8907,2.8907,2.88775,2.88964,6750000.0
2009-08-27 02:55:00,2.88695,2.89015,2.88622,2.88872,8000000.0
2009-08-27 02:56:00,2.88951,2.88965,2.8853,2.889,6500000.0
2009-08-27 02:57:00,2.88797,2.88975,2.8865,2.88872,8380000.0
2009-08-27 02:58:00,2.88718,2.89008,2.88718,2.89008,7000000.0
2009-08-27 02:59:00,2.88975,2.89039,2.88624,2.88927,9750000.0
2009-08-27 03:00:00,2.89019,2.89019,2.88709,2.88709,8000000.0
2009-08-27 03:01:00,2.88856,2.89044,2.88723,2.89037,8500000.0
2009-08-27 03:02:00,2.89024,2.8914,2.88664,2.8914,5500000.0
2009-08-27 03:03:00,2.89149,2.89207,2.8881,2.8881,5500000.0
2009-08-27 03:04:00,2.89155,2.89155,2.88731,2.88988,9000000.0
2009-08-27 03:05:00,2.89157,2.89157,2.88907,2.8906,5500000.0
2009-08-27 03:06:00,2.89034,2.89075,2.88901,2.88988,6500000.0
2009-08-27 03:07:00,2.89113,2.89154,2.88778,2.89052,7250000.0
2009-08-27 03:08:00,2.89137,2.89161,2.88814,2.89161,9000000.0
2009-08-27 03:09:00,2.89102,2.8915,2.88704,2.89029,7750000.0
2009-08-27 03:10:00,2.88899,2.89095,2.88767,2.88955,10880000.0
2009-08-27 03:11:00,2.89069,2.89071,2.89012,2.89044,10750000.0
2009-08-27 03:12:00,2.89066,2.89066,2.88979,2.88979,5000000.0
2009-08-27 03:13:00,2.88928,2.89103,2.88928,2.89019,8250000.0
2009-08-27 03:14:00,2.88806,2.88984,2.88623,2.88623,7000000.0
2009-08-27 03:15:00,2.89018,2.89116,2.88977,2.88977,5750000.0
2009-08-27 03:16:00,2.88653,2.89024,2.8853,2.88944,6250000.0
2009-08-27 03:17:00,2.88952,2.89307,2.88699,2.89082,9750000.0
2009-08-27 03:18:00,2.8897,2.89,2.8881,2.88941,4380000.0
2009-08-27 03:19:00,2.88806,2.8904,2.88761,2.88882,7500000.0
2009-08-27 03:20:00,2.88721,2.8901,2.88674,2.88674,8000000.0
2009-08-27 03:21:00,2.88665,2.89041,2.88665,2.88985,8000000.0
2009-08-27 03:22:00,2.88821,2.89006,2.8863,2.89006,4750000.0
2009-08-27 03:23:00,2.88826,2.88988,2.88808,2.88919,5500000.0
2009-08-27 03:24:00,2.88962,2.8899,2.8889,2.8889,8250000.0
2009-08-27 03:25:00,2.88977,2.88977,2.88573,2.88975,5500000.0
2009-08-27 03:26:00,2.88983,2.8912,2.88674,2.89042,6750000.0
2009-08-27 03:27:00,2.88809,2.88986,2.88609,2.88805,6000000.0
2009-08-27 03:28:00,2.88745,2.88899,2.88745,2.88834,8130000.0
2009-08-27 03:29:00,2.88628,2.88922,2.88526,2.88845,8500000.0
2009-08-27 03:30:00,2.88867,2.88867,2.88287,2.88821,9000000.0
2009-08-27 03:31:00,2.89036,2.89036,2.8873,2.88949,7000000.0
2009-08-27 03:32:00,2.8889,2.88992,2.88682,2.88992,7500000.0
2009-08-27 03:33:00,2.88833,2.88918,2.88464,2.88571,8380000.0
2009-08-27 03:34:00,2.88974,2.8924,2.88974,2.8924,2500000.0
2009-08-27 03:35:00,2.89287,2.89405,2.887,2.887,6000000.0
2009-08-27 03:36:00,2.88865,2.88905,2.88784,2.88787,11510000.0
2009-08-27 03:37:00,2.88678,2.88916,2.88519,2.88793,8000000.0
2009-08-27 03:38:00,2.8885,2.8885,2.88486,2.88486,5250000.0
2009-08-27 03:39:00,2.88733,2.88824,2.88649,2.88738,9000000.0
2009-08-27 03:40:00,2.88631,2.88807,2.88255,2.88625,7000000.0
2009-08-27 03:41:00,2.88802,2.88919,2.88478,2.88919,7000000.0
2009-08-27 03:42:00,2.88846,2.88846,2.88637,2.8883,5750000.0
2009-08-27 03:43:00,2.88805,2.88834,2.88603,2.88834,7750000.0
2009-08-27 03:44:00,2.88702,2.88913,2.88485,2.88798,9750000.0
2009-08-27 03:45:00,2.88617,2.88789,2.8852,2.88789,5500000.0
2009-08-27 03:46:00,2.88784,2.88784,2.88748,2.88748,1500000.0
2009-08-27 03:47:00,2.88433,2.88743,2.88433,2.88663,7250000.0
2009-08-27 03:48:00,2.88732,2.88746,2.88537,2.88695,7500000.0
2009-08-27 03:49:00,2.88753,2.8882,2.88559,2.88772,6000000.0
2009-08-27 03:50:00,2.88803,2.88922,2.88447,2.88792,9250000.0
2009-08-27 03:51:00,2.8877,2.8877,2.88326,2.88677,8500000.0
2009-08-27 03:52:00,2.88836,2.88836,2.88449,2.88653,10000000.0
2009-08-27 03:53:00,2.8839,2.88909,2.8839,2.88909,4750000.0
2009-08-27 03:54:00,2.88833,2.8884,2.88625,2.88751,8500000.0
2009-08-27 03:55:00,2.88855,2.88947,2.88786,2.88947,5750000.0
2009-08-27 03:56:00,2.88467,2.88934,2.88423,2.88645,6380000.0
2009-08-27 03:57:00,2.88849,2.88897,2.88669,2.88757,4880000.0
2009-08-27 03:58:00,2.88548,2.88979,2.88548,2.88858,5500000.0
2009-08-27 03:59:00,2.88828,2.88902,2.8855,2.88738,6000000.0
2009-08-27 04:00:00,2.88716,2.88814,2.88645,2.88746,5750000.0
2009-08-27 04:01:00,2.88831,2.88858,2.88627,2.88829,5250000.0
2009-08-27 04:02:00,2.88641,2.88832,2.8847,2.88758,7500000.0
2009-08-27 04:03:00,2.88807,2.88856,2.88555,2.88806,9130000.0
2009-08-27 04:04:00,2.8852,2.88905,2.88484,2.88846,6000000.0
2009-08-27 04:05:00,2.88759,2.88796,2.88582,2.88768,10000000.0
2009-08-27 04:06:00,2.88575,2.88772,2.885,2.88689,6000000.0
2009-08-27 04:07:00,2.88751,2.88759,2.88582,2.88686,15500000.0
2009-08-27 04:08:00,2.88321,2.88782,2.88321,2.88718,8250000.0
2009-08-27 04:09:00,2.8874,2.88771,2.88404,2.8874,4000000.0
2009-08-27 04:10:00,2.8877,2.8877,2.886,2.88745,5750000.0
2009-08-27 04:11:00,2.88783,2.88808,2.88419,2.88698,6750000.0
2009-08-27 04:12:00,2.8881,2.8881,2.88407,2.8875,6750000.0
2009-08-27 04:13:00,2.88591,2.88771,2.88283,2.88771,8500000.0
2009-08-27 04:14:00,2.88716,2.88727,2.88498,2.88702,7250000.0
2009-08-27 04:15:00,2.88663,2.88663,2.88225,2.8856,4380000.0
2009-08-27 04:16:00,2.8866,2.88676,2.88276,2.88659,6000000.0
2009-08-27 04:17:00,2.88666,2.88681,2.88453,2.88453,4750000.0
2009-08-27 04:18:00,2.88452,2.88675,2.88445,2.88445,8750000.0
2009-08-27 04:19:00,2.88715,2.88778,2.88289,2.88701,7500000.0
2009-08-27 04:20:00,2.88733,2.88839,2.88585,2.88788,6250000.0
2009-08-27 04:21:00,2.88452,2.8878,2.88452,2.88757,4750000.0
2009-08-27 04:22:00,2.88741,2.88741,2.88339,2.88725,8380000.0
2009-08-27 04:23:00,2.88748,2.88792,2.88744,2.88747,5500000.0
2009-08-27 04:24:00,2.8869,2.88694,2.88473,2.88689,8750000.0
2009-08-27 04:25:00,2.88674,2.88698,2.8847,2.88552,6630000.0
2009-08-27 04:26:00,2.8849,2.88709,2.88212,2.88709,9250000.0
2009-08-27 04:27:00,2.8866,2.88681,2.88531,2.88674,4000000.0
2009-08-27 04:28:00,2.88661,2.88734,2.88398,2.88398,4750000.0
2009-08-27 04:29:00,2.88628,2.88767,2.88402,2.88726,5750000.0
2009-08-27 04:30:00,2.88672,2.88731,2.88488,2.8866,6880000.0
2009-08-27 04:31:00,2.88715,2.88746,2.8852,2.88638,9000000.0
2009-08-27 04:32:00,2.88696,2.88696,2.88477,2.88498,6250000.0
2009-08-27 04:33:00,2.88556,2.88871,2.88431,2.88591,9000000.0
2009-08-27 04:34:00,2.88429,2.88677,2.88429,2.88489,6000000.0
2009-08-27 04:35:00,2.88564,2.88564,2.88145,2.88215,8000000.0
2009-08-27 04:36:00,2.88548,2.88614,2.88437,2.88592,9000000.0
2009-08-27 04:37:00,2.88502,2.88612,2.88347,2.88456,5250000.0
2009-08-27 04:38:00,2.88603,2.88605,2.88214,2.88214,8750000.0
2009-08-27 04:39:00,2.88643,2.88673,2.88327,2.88478,7000000.0
2009-08-27 04:40:00,2.88629,2.88673,2.88253,2.88486,6630000.0
2009-08-27 04:41:00,2.88432,2.88603,2.88432,2.88603,1500000.0
2009-08-27 04:42:00,2.88646,2.88669,2.88245,2.88416,11250000.0
2009-08-27 04:43:00,2.88431,2.8867,2.88203,2.88595,10750000.0
2009-08-27 04:44:00,2.88584,2.88629,2.88276,2.88342,7000000.0
2009-08-27 04:45:00,2.88568,2.88631,2.88395,2.88475,7000000.0
2009-08-27 04:46:00,2.8856,2.88617,2.88213,2.88501,7750000.0
2009-08-27 04:47:00,2.88563,2.88633,2.88222,2.88593,6750000.0
2009-08-27 04:48:00,2.88603,2.88646,2.88243,2.88636,5630000.0
2009-08-27 04:49:00,2.88682,2.88755,2.88479,2.88721,7750000.0
2009-08-27 04:50:00,2.88508,2.8866,2.88302,2.8866,8500000.0
2009-08-27 04:51:00,2.88314,2.88618,2.88175,2.8856,3750000.0
2009-08-27 04:52:00,2.88589,2.88643,2.88364,2.88366,8750000.0
2009-08-27 04:53:00,2.88639,2.88639,2.88222,2.88222,5250000.0
2009-08-27 04:54:00,2.88547,2.88605,2.88104,2.88375,8250000.0
2009-08-27 04:55:00,2.88653,2.88716,2.87994,2.88648,8250000.0
2009-08-27 04:56:00,2.88312,2.88559,2.88312,2.88559,2250000.0
2009-08-27 04:57:00,2.88619,2.88619,2.88426,2.88589,6000000.0
2009-08-27 04:58:00,2.88335,2.88629,2.8825,2.8861,6000000.0
2009-08-27 04:59:00,2.88357,2.88598,2.88181,2.88181,3750000.0
2009-08-27 05:00:00,2.88568,2.88568,2.88225,2.88504,10380000.0
2009-08-27 05:01:00,2.88516,2.88583,2.88272,2.88583,4750000.0
2009-08-27 05:02:00,2.88577,2.8865,2.88128,2.88537,6500000.0
2009-08-27 05:03:00,2.88648,2.8865,2.88415,2.88415,5500000.0
2009-08-27 05:04:00,2.88618,2.88627,2.88533,2.88533,6500000.0
2009-08-27 05:05:00,2.88667,2.88667,2.88444,2.88444,5500000.0
2009-08-27 05:06:00,2.88404,2.8873,2.88349,2.8873,5500000.0
2009-08-27 05:07:00,2.88601,2.88641,2.88563,2.88581,6250000.0
2009-08-27 05:08:00,2.88665,2.8867,2.88427,2.88472,6250000.0
2009-08-27 05:09:00,2.88559,2.88728,2.88337,2.88533,8750000.0
2009-08-27 05:10:00,2.88345,2.88625,2.88345,2.88582,6750000.0
2009-08-27 05:11:00,2.88396,2.88575,2.88323,2.88575,7500000.0
2009-08-27 05:12:00,2.88648,2.88707,2.88614,2.88642,8000000.0
2009-08-27 05:13:00,2.88718,2.88718,2.88625,2.88631,6500000.0
2009-08-27 05:14:00,2.88662,2.88702,2.88387,2.88662,6630000.0
2009-08-27 05:15:00,2.88475,2.88663,2.88415,2.88663,7750000.0
2009-08-27 05:16:00,2.88495,2.88826,2.88352,2.88702,8380000.0
2009-08-27 05:17:00,2.88636,2.88716,2.88523,2.88641,3750000.0
2009-08-27 05:18:00,2.88614,2.88614,2.88203,2.88238,7000000.0
2009-08-27 05:19:00,2.88658,2.88695,2.88458,2.8869,10000000.0
2009-08-27 05:20:00,2.88677,2.88735,2.88518,2.88659,9500000.0
2009-08-27 05:21:00,2.88599,2.88636,2.88001,2.88587,29130000.0
2009-08-27 05:22:00,2.88592,2.88654,2.88342,2.88652,7500000.0
2009-08-27 05:23:00,2.88178,2.88551,2.88098,2.88528,15250000.0
2009-08-27 05:24:00,2.88589,2.88649,2.88019,2.88635,10750000.0
2009-08-27 05:25:00,2.88601,2.88728,2.88287,2.88652,24750000.0
2009-08-27 05:26:00,2.88649,2.8867,2.88271,2.88431,12250000.0
2009-08-27 05:27:00,2.88703,2.88746,2.88311,2.88741,17130000.0
2009-08-27 05:28:00,2.88521,2.8883,2.88521,2.88568,18750000.0
2009-08-27 05:29:00,2.88735,2.88735,2.883,2.88635,19000000.0
2009-08-27 05:30:00,2.88669,2.88669,2.88328,2.88342,13750000.0
2009-08-27 05:31:00,2.88245,2.88688,2.88245,2.88681,14500000.0
2009-08-27 05:32:00,2.88644,2.88661,2.88074,2.88661,22750000.0
2009-08-27 05:33:00,2.88624,2.8873,2.88309,2.88309,17000000.0
2009-08-27 05:34:00,2.88658,2.88732,2.88351,2.88544,29750000.0
2009-08-27 05:35:00,2.88726,2.88816,2.88501,2.88727,12000000.0
2009-08-27 05:36:00,2.88614,2.88686,2.88252,2.88686,11000000.0
2009-08-27 05:37:00,2.88656,2.88656,2.88181,2.88585,13000000.0
2009-08-27 05:38:00,2.88542,2.88791,2.88342,2.88791,9000000.0
2009-08-27 05:39:00,2.88531,2.88709,2.88367,2.88672,12760000.0
2009-08-27 05:40:00,2.88692,2.88739,2.88485,2.88739,13250000.0
2009-08-27 05:41:00,2.88668,2.88861,2.88426,2.88753,14000000.0
2009-08-27 05:42:00,2.88803,2.88849,2.88586,2.88796,11750000.0
2009-08-27 05:43:00,2.88395,2.88746,2.88395,2.88739,10250000.0
2009-08-27 05:44:00,2.88776,2.88899,2.88414,2.88832,12130000.0
2009-08-27 05:45:00,2.88369,2.88824,2.88369,2.88512,8500000.0
2009-08-27 05:46:00,2.88679,2.88799,2.88536,2.8879,10000000.0
2009-08-27 05:47:00,2.8884,2.88918,2.88716,2.8879,11750000.0
2009-08-27 05:48:00,2.88766,2.88766,2.88395,2.88734,10000000.0
2009-08-27 05:49:00,2.88438,2.88781,2.88333,2.8869,15500000.0
2009-08-27 05:50:00,2.88617,2.88772,2.88339,2.88557,12250000.0
2009-08-27 05:51:00,2.8844,2.88837,2.88405,2.88405,10630000.0
2009-08-27 05:52:00,2.88385,2.88759,2.88302,2.88694,14380000.0
2009-08-27 05:53:00,2.8859,2.88817,2.88362,2.8879,11880000.0
2009-08-27 05:54:00,2.88548,2.88802,2.88448,2.88538,19250000.0
2009-08-27 05:55:00,2.88757,2.88842,2.88322,2.88736,14880000.0
2009-08-27 05:56:00,2.88751,2.88768,2.88234,2.88691,11500000.0
2009-08-27 05:57:00,2.88517,2.88705,2.88272,2.88636,15130000.0
2009-08-27 05:58:00,2.88619,2.88759,2.88578,2.88755,11000000.0
2009-08-27 05:59:00,2.88724,2.88839,2.88385,2.8879,13000000.0
2009-08-27 06:00:00,2.88736,2.88786,2.88398,2.88748,16250000.0
2009-08-27 06:01:00,2.88594,2.88878,2.88594,2.88821,14630000.0
2009-08-27 06:02:00,2.88389,2.88828,2.88312,2.88711,11630000.0
2009-08-27 06:03:00,2.88752,2.88851,2.88569,2.8866,10250000.0
2009-08-27 06:04:00,2.8861,2.88767,2.88497,2.88532,14750000.0
2009-08-27 06:05:00,2.88514,2.88611,2.88345,2.88415,20250000.0
2009-08-27 06:06:00,2.88703,2.88703,2.8821,2.88643,10750000.0
2009-08-27 06:07:00,2.88579,2.88739,2.88287,2.88658,12500000.0
2009-08-27 06:08:00,2.88699,2.88772,2.88457,2.88611,7630000.0
2009-08-27 06:09:00,2.88319,2.88761,2.88216,2.88724,12630000.0
2009-08-27 06:10:00,2.88712,2.8874,2.88498,2.88609,9250000.0
2009-08-27 06:12:00,2.88708,2.88708,2.88003,2.88643,22250000.0
2009-08-27 06:13:00,2.8873,2.88733,2.88391,2.88494,6750000.0
2009-08-27 06:14:00,2.8868,2.88744,2.88364,2.88744,12630000.0
2009-08-27 06:15:00,2.8871,2.88714,2.8813,2.88683,7000000.0
2009-08-27 06:16:00,2.88671,2.88722,2.88365,2.88369,15500000.0
2009-08-27 06:17:00,2.88686,2.88815,2.88465,2.88644,9750000.0
2009-08-27 06:18:00,2.88761,2.88761,2.88277,2.88668,14380000.0
2009-08-27 06:19:00,2.88742,2.88751,2.88521,2.88626,13250000.0
2009-08-27 06:20:00,2.88822,2.89074,2.8852,2.88618,16630000.0
2009-08-27 06:21:00,2.88643,2.88733,2.88557,2.88573,8000000.0
2009-08-27 06:22:00,2.88352,2.88813,2.88352,2.88766,14750000.0
2009-08-27 06:23:00,2.88753,2.8878,2.88293,2.8878,14750000.0
2009-08-27 06:24:00,2.88741,2.88819,2.88362,2.88362,16250000.0
2009-08-27 06:25:00,2.88761,2.88801,2.88467,2.88745,14000000.0
2009-08-27 06:26:00,2.88743,2.88755,2.88539,2.88683,9500000.0
2009-08-27 06:27:00,2.8873,2.88789,2.8839,2.88755,10000000.0
2009-08-27 06:28:00,2.88717,2.88903,2.88414,2.88769,12380000.0
2009-08-27 06:29:00,2.88549,2.88807,2.88523,2.88807,7000000.0
2009-08-27 06:30:00,2.88603,2.888,2.88479,2.88766,10000000.0
2009-08-27 06:31:00,2.8868,2.88792,2.8852,2.8864,9500000.0
2009-08-27 06:32:00,2.88784,2.88904,2.88417,2.8873,11000000.0
2009-08-27 06:33:00,2.88748,2.88933,2.88739,2.88818,6750000.0
2009-08-27 06:34:00,2.88377,2.88689,2.88377,2.88673,7750000.0
2009-08-27 06:35:00,2.88712,2.88715,2.88292,2.88639,11880000.0
2009-08-27 06:36:00,2.88355,2.88826,2.88355,2.88472,6500000.0
2009-08-27 06:37:00,2.8867,2.88852,2.88456,2.88718,7250000.0
2009-08-27 06:38:00,2.88746,2.88746,2.8855,2.88679,8500000.0
2009-08-27 06:39:00,2.8878,2.88847,2.8853,2.88693,8630000.0
2009-08-27 06:40:00,2.88626,2.88803,2.88626,2.88682,5500000.0
2009-08-27 06:41:00,2.88715,2.88882,2.88556,2.88556,8500000.0
2009-08-27 06:42:00,2.88793,2.88943,2.88602,2.88652,6130000.0
2009-08-27 06:43:00,2.88373,2.8874,2.88373,2.88722,9250000.0
2009-08-27 06:44:00,2.8875,2.8875,2.88228,2.88639,8250000.0
2009-08-27 06:45:00,2.88648,2.88718,2.88348,2.8869,14000000.0
2009-08-27 06:46:00,2.88777,2.8895,2.88399,2.8874,6750000.0
2009-08-27 06:47:00,2.88721,2.88787,2.88237,2.88675,8250000.0
2009-08-27 06:48:00,2.88733,2.88931,2.88442,2.88625,13500000.0
2009-08-27 06:49:00,2.88587,2.88749,2.88538,2.88612,6000000.0
2009-08-27 06:50:00,2.8874,2.88865,2.88575,2.88668,11380000.0
2009-08-27 06:51:00,2.88685,2.88955,2.88332,2.88955,9000000.0
2009-08-27 06:53:00,2.88861,2.88899,2.88669,2.88669,4250000.0
2009-08-27 06:54:00,2.88624,2.88729,2.8849,2.8849,12000000.0
2009-08-27 06:55:00,2.88632,2.88798,2.88554,2.88554,8250000.0
2009-08-27 06:56:00,2.88626,2.88646,2.88572,2.88609,8630000.0
2009-08-27 06:57:00,2.8872,2.88931,2.88628,2.8887,15750000.0
2009-08-27 06:58:00,2.88301,2.88635,2.88301,2.88635,4500000.0
2009-08-27 06:59:00,2.88653,2.88821,2.88507,2.88647,7500000.0
2009-08-27 07:00:00,2.88073,2.88843,2.88073,2.88843,7250000.0
2009-08-27 07:01:00,2.88615,2.88703,2.88572,2.88587,7500000.0
2009-08-27 07:02:00,2.88638,2.88719,2.88375,2.88651,8250000.0
2009-08-27 07:03:00,2.88367,2.88816,2.88367,2.88638,7500000.0
2009-08-27 07:04:00,2.88293,2.88811,2.88293,2.88701,5500000.0
2009-08-27 07:05:00,2.88645,2.88726,2.88351,2.88376,9250000.0
2009-08-27 07:06:00,2.88492,2.88822,2.88368,2.88822,6500000.0
2009-08-27 07:07:00,2.88643,2.88648,2.88559,2.88632,5130000.0
2009-08-27 07:08:00,2.88637,2.88727,2.88385,2.88481,7630000.0
2009-08-27 07:09:00,2.88415,2.88593,2.8823,2.88593,5500000.0
2009-08-27 07:10:00,2.88824,2.88824,2.88107,2.88107,7250000.0
2009-08-27 07:11:00,2.8873,2.88766,2.88607,2.88607,5750000.0
2009-08-27 07:12:00,2.88627,2.88674,2.88232,2.88664,7380000.0
2009-08-27 07:13:00,2.88721,2.88721,2.88556,2.88556,5880000.0
2009-08-27 07:14:00,2.88712,2.88757,2.88472,2.88625,11000000.0
2009-08-27 07:15:00,2.88833,2.89017,2.88736,2.88836,7000000.0
2009-08-27 07:16:00,2.88427,2.88724,2.88189,2.88291,11000000.0
2009-08-27 07:17:00,2.88434,2.88761,2.88236,2.88685,7380000.0
2009-08-27 07:18:00,2.88712,2.88712,2.88367,2.88662,6380000.0
2009-08-27 07:19:00,2.88342,2.88678,2.88175,2.88557,6000000.0
2009-08-27 07:20:00,2.88635,2.88701,2.88582,2.88701,7750000.0
2009-08-27 07:21:00,2.88703,2.88703,2.88405,2.88446,13000000.0
2009-08-27 07:22:00,2.88582,2.88657,2.88414,2.88654,4500000.0
2009-08-27 07:23:00,2.88626,2.88626,2.88374,2.88554,8000000.0
2009-08-27 07:24:00,2.88679,2.88693,2.88253,2.88693,9750000.0
2009-08-27 07:25:00,2.88612,2.88691,2.88183,2.88591,7760000.0
2009-08-27 07:26:00,2.88223,2.88748,2.88223,2.88748,6630000.0
2009-08-27 07:27:00,2.88613,2.88707,2.88139,2.88707,12250000.0
2009-08-27 07:28:00,2.88694,2.88739,2.88271,2.885,14000000.0
2009-08-27 07:29:00,2.88692,2.88744,2.88312,2.8834,6750000.0
2009-08-27 07:30:00,2.88585,2.88735,2.88526,2.88735,9750000.0
2009-08-27 07:31:00,2.88341,2.88778,2.88341,2.88778,4750000.0
2009-08-27 07:32:00,2.88629,2.88722,2.88372,2.88718,12500000.0
2009-08-27 07:33:00,2.88637,2.88743,2.88517,2.88743,9000000.0
2009-08-27 07:34:00,2.8876,2.88777,2.88647,2.88647,5500000.0
2009-08-27 07:35:00,2.88664,2.88731,2.88526,2.88654,8000000.0
2009-08-27 07:36:00,2.8874,2.88813,2.88635,2.88799,10380000.0
2009-08-27 07:37:00,2.88765,2.88772,2.88451,2.88451,6000000.0
2009-08-27 07:38:00,2.88656,2.88824,2.8838,2.88661,7500000.0
2009-08-27 07:39:00,2.88639,2.88704,2.88144,2.88144,7000000.0
2009-08-27 07:40:00,2.88617,2.88745,2.88387,2.88387,7750000.0
2009-08-27 07:41:00,2.88708,2.88708,2.88285,2.88679,4000000.0
2009-08-27 07:42:00,2.88498,2.88734,2.88234,2.88734,4500000.0
2009-08-27 07:43:00,2.8868,2.88712,2.88489,2.88659,7500000.0
2009-08-27 07:44:00,2.8864,2.88805,2.88353,2.88353,10000000.0
2009-08-27 07:45:00,2.88707,2.8877,2.88343,2.88359,5500000.0
2009-08-27 07:46:00,2.88678,2.88755,2.88191,2.88639,16380000.0
2009-08-27 07:47:00,2.88657,2.88808,2.88504,2.88651,7750000.0
2009-08-27 07:48:00,2.88689,2.88826,2.88358,2.8877,10750000.0
2009-08-27 07:49:00,2.88886,2.88895,2.88547,2.8867,7250000.0
2009-08-27 07:50:00,2.88729,2.88729,2.88407,2.88498,7000000.0
2009-08-27 07:51:00,2.88707,2.88911,2.88332,2.88439,8750000.0
2009-08-27 07:52:00,2.88681,2.88721,2.88488,2.88557,9000000.0
2009-08-27 07:53:00,2.88469,2.8866,2.88303,2.8866,5500000.0
2009-08-27 07:54:00,2.88613,2.88664,2.88064,2.88647,8250000.0
2009-08-27 07:55:00,2.8863,2.88766,2.88412,2.88668,8250000.0
2009-08-27 07:56:00,2.88603,2.88713,2.88584,2.88681,5630000.0
2009-08-27 07:57:00,2.88659,2.88743,2.88329,2.88743,6380000.0
2009-08-27 07:58:00,2.88515,2.88816,2.88328,2.88748,10000000.0
2009-08-27 07:59:00,2.88381,2.88714,2.88381,2.88608,4500000.0
2009-08-27 08:00:00,2.88508,2.88672,2.88339,2.88621,11250000.0
2009-08-27 08:01:00,2.88472,2.88623,2.88472,2.88599,3750000.0
2009-08-27 08:02:00,2.88598,2.88598,2.88131,2.88268,10130000.0
2009-08-27 08:03:00,2.88628,2.88655,2.88373,2.88425,10250000.0
2009-08-27 08:04:00,2.8839,2.88824,2.88191,2.88458,9500000.0
2009-08-27 08:05:00,2.88277,2.88686,2.88277,2.88658,7000000.0
2009-08-27 08:06:00,2.88593,2.88886,2.88578,2.88886,9000000.0
2009-08-27 08:07:00,2.88771,2.88977,2.88733,2.88736,8750000.0
2009-08-27 08:08:00,2.88827,2.89023,2.88435,2.88962,8000000.0
2009-08-27 08:09:00,2.88892,2.89027,2.8865,2.88842,19500000.0
2009-08-27 08:10:00,2.88877,2.88877,2.88598,2.8868,4000000.0
2009-08-27 08:11:00,2.88973,2.89015,2.88579,2.88706,9250000.0
2009-08-27 08:12:00,2.88636,2.88798,2.88584,2.88701,5750000.0
2009-08-27 08:13:00,2.88776,2.88922,2.88378,2.88732,6750000.0
2009-08-27 08:14:00,2.88934,2.88992,2.88383,2.88787,4500000.0
2009-08-27 08:15:00,2.88211,2.88831,2.88211,2.88709,9250000.0
2009-08-27 08:16:00,2.88521,2.88895,2.88521,2.88695,7500000.0
2009-08-27 08:17:00,2.88924,2.88924,2.88341,2.88341,7250000.0
2009-08-27 08:18:00,2.88752,2.88752,2.88672,2.88723,14500000.0
2009-08-27 08:19:00,2.88408,2.88855,2.88398,2.88586,6000000.0
2009-08-27 08:20:00,2.88889,2.88951,2.88435,2.88754,15750000.0
2009-08-27 08:21:00,2.88821,2.88916,2.88641,2.88913,5250000.0
2009-08-27 08:22:00,2.88697,2.88941,2.88697,2.88941,6380000.0
2009-08-27 08:23:00,2.88993,2.88993,2.8853,2.88814,6750000.0
2009-08-27 08:24:00,2.8873,2.89183,2.8873,2.89183,11010000.0
2009-08-27 08:25:00,2.88949,2.89154,2.88479,2.89129,11000000.0
2009-08-27 08:26:00,2.88908,2.89071,2.88635,2.88635,4500000.0
2009-08-27 08:27:00,2.89107,2.89125,2.88819,2.89028,5750000.0
2009-08-27 08:28:00,2.88886,2.88982,2.88483,2.88717,9250000.0
2009-08-27 08:29:00,2.89073,2.89169,2.88824,2.89121,13630000.0
2009-08-27 08:30:00,2.88983,2.88983,2.88587,2.887,5750000.0
2009-08-27 08:31:00,2.88719,2.88827,2.88602,2.88762,6630000.0
2009-08-27 08:32:00,2.88757,2.88805,2.88185,2.88805,12750000.0
2009-08-27 08:33:00,2.88864,2.88869,2.88425,2.88425,11250000.0
2009-08-27 08:34:00,2.88728,2.8891,2.88552,2.88614,9000000.0
2009-08-27 08:35:00,2.88569,2.88821,2.88235,2.88696,11880000.0
2009-08-27 08:36:00,2.88739,2.8876,2.88329,2.88666,4500000.0
2009-08-27 08:37:00,2.88619,2.88792,2.88561,2.88704,5500000.0
2009-08-27 08:38:00,2.88784,2.89047,2.88542,2.89016,8250000.0
2009-08-27 08:39:00,2.88752,2.89077,2.88483,2.89077,7500000.0
2009-08-27 08:40:00,2.89061,2.89197,2.88992,2.89103,5500000.0
2009-08-27 08:41:00,2.89153,2.89153,2.8897,2.8906,7000000.0
2009-08-27 08:42:00,2.88808,2.89077,2.88798,2.89051,5500000.0
2009-08-27 08:43:00,2.88848,2.88948,2.88603,2.88734,8250000.0
2009-08-27 08:44:00,2.88557,2.88945,2.88502,2.88924,11000000.0
2009-08-27 08:45:00,2.88718,2.88967,2.88438,2.88583,10000000.0
2009-08-27 08:46:00,2.88496,2.88679,2.8838,2.88649,5250000.0
2009-08-27 08:47:00,2.88104,2.88616,2.88104,2.88445,8250000.0
2009-08-27 08:48:00,2.88547,2.88601,2.88098,2.88545,10000000.0
2009-08-27 08:49:00,2.88374,2.88557,2.88245,2.88546,7000000.0
2009-08-27 08:50:00,2.88661,2.88661,2.8842,2.88523,7000000.0
2009-08-27 08:51:00,2.88492,2.88493,2.88115,2.88139,9250000.0
2009-08-27 08:52:00,2.88178,2.88496,2.8787,2.8787,7000000.0
2009-08-27 08:53:00,2.88332,2.88332,2.87857,2.88235,6500000.0
2009-08-27 08:54:00,2.88294,2.88424,2.87957,2.88332,10750000.0
2009-08-27 08:55:00,2.88342,2.88342,2.87996,2.88256,7250000.0
2009-08-27 08:56:00,2.88345,2.88345,2.88047,2.88238,9500000.0
2009-08-27 08:57:00,2.88366,2.88643,2.88169,2.88535,10630000.0
2009-08-27 08:58:00,2.88464,2.88506,2.88138,2.88506,6500000.0
2009-08-27 08:59:00,2.88073,2.88478,2.88073,2.88478,5500000.0
2009-08-27 09:00:00,2.88127,2.8848,2.88116,2.88227,7250000.0
2009-08-27 09:01:00,2.88159,2.88532,2.88159,2.88522,6750000.0
2009-08-27 09:02:00,2.88164,2.88695,2.88043,2.88695,9500000.0
2009-08-27 09:03:00,2.88449,2.88683,2.88264,2.88636,7000000.0
2009-08-27 09:04:00,2.88367,2.88591,2.88168,2.88484,7000000.0
2009-08-27 09:05:00,2.88491,2.88755,2.88153,2.88153,8750000.0
2009-08-27 09:06:00,2.88672,2.8868,2.88431,2.88565,8380000.0
2009-08-27 09:07:00,2.88723,2.88723,2.88174,2.88174,7000000.0
2009-08-27 09:08:00,2.88747,2.88777,2.88266,2.88649,9000000.0
2009-08-27 09:09:00,2.88741,2.8876,2.88191,2.88191,10500000.0
2009-08-27 09:10:00,2.88687,2.88687,2.88017,2.88474,8750000.0
2009-08-27 09:11:00,2.88114,2.88398,2.881,2.88357,7500000.0
2009-08-27 09:12:00,2.88172,2.88332,2.87897,2.88032,15630000.0
2009-08-27 09:13:00,2.88078,2.88192,2.87867,2.87867,6000000.0
2009-08-27 09:14:00,2.88276,2.88276,2.87857,2.87962,11000000.0
2009-08-27 09:15:00,2.87911,2.8813,2.87775,2.87873,10250000.0
2009-08-27 09:16:00,2.87971,2.88143,2.87655,2.87941,7750000.0
2009-08-27 09:17:00,2.87682,2.8813,2.87583,2.87583,8750000.0
2009-08-27 09:18:00,2.88094,2.88232,2.8771,2.88032,11380000.0
2009-08-27 09:19:00,2.87857,2.88259,2.87725,2.87983,8750000.0
2009-08-27 09:20:00,2.88223,2.88356,2.88032,2.88032,8880000.0
2009-08-27 09:21:00,2.88156,2.88458,2.87777,2.88458,7750000.0
2009-08-27 09:22:00,2.88379,2.88589,2.88295,2.88508,6500000.0
2009-08-27 09:23:00,2.88219,2.88414,2.87832,2.88306,5130000.0
2009-08-27 09:24:00,2.88489,2.88489,2.87952,2.87952,5250000.0
2009-08-27 09:25:00,2.88348,2.88406,2.87744,2.88306,7000000.0
2009-08-27 09:26:00,2.88007,2.88647,2.88007,2.88635,6000000.0
2009-08-27 09:27:00,2.88716,2.88716,2.88097,2.88407,7500000.0
2009-08-27 09:28:00,2.88415,2.88831,2.88057,2.88831,5750000.0
2009-08-27 09:29:00,2.8884,2.88874,2.88621,2.88874,6750000.0
2009-08-27 09:30:00,2.88709,2.88958,2.88709,2.88839,7130000.0
2009-08-27 09:31:00,2.88983,2.89086,2.88699,2.88818,10250000.0
2009-08-27 09:32:00,2.88935,2.88961,2.88529,2.88689,10000000.0
2009-08-27 09:33:00,2.89082,2.89087,2.88535,2.88762,8000000.0
2009-08-27 09:34:00,2.88819,2.88905,2.88298,2.88298,7500000.0
2009-08-27 09:35:00,2.89029,2.89029,2.88522,2.88627,12000000.0
2009-08-27 09:36:00,2.88697,2.88792,2.88555,2.88792,5500000.0
2009-08-27 09:37:00,2.8865,2.88663,2.8827,2.88509,9010000.0
2009-08-27 09:38:00,2.88718,2.88718,2.88564,2.88678,5750000.0
2009-08-27 09:39:00,2.88173,2.8845,2.88043,2.88173,7000000.0
2009-08-27 09:40:00,2.88374,2.8858,2.8818,2.88493,7000000.0
2009-08-27 09:41:00,2.88475,2.88475,2.87852,2.88255,9630000.0
2009-08-27 09:42:00,2.88209,2.88424,2.88044,2.88395,8000000.0
2009-08-27 09:43:00,2.88069,2.88534,2.87876,2.88499,9630000.0
2009-08-27 09:44:00,2.88373,2.88555,2.88243,2.88243,6000000.0
2009-08-27 09:45:00,2.88382,2.8871,2.88382,2.88643,5880000.0
2009-08-27 09:46:00,2.88719,2.88811,2.88452,2.88678,7880000.0
2009-08-27 09:47:00,2.88842,2.88871,2.88378,2.88829,8500000.0
2009-08-27 09:48:00,2.88835,2.88869,2.88622,2.88622,8500000.0
2009-08-27 09:49:00,2.88535,2.88705,2.88279,2.88687,5750000.0
2009-08-27 09:50:00,2.88382,2.89031,2.88382,2.88971,12000000.0
2009-08-27 09:51:00,2.89035,2.89043,2.88748,2.89014,13000000.0
2009-08-27 09:52:00,2.8894,2.8912,2.8882,2.89067,10500000.0
2009-08-27 09:53:00,2.8904,2.89097,2.88564,2.89075,8500000.0
2009-08-27 09:54:00,2.88802,2.89154,2.886,2.88996,6750000.0
2009-08-27 09:55:00,2.8928,2.89349,2.88419,2.88638,8000000.0
2009-08-27 09:56:00,2.89167,2.89167,2.88699,2.89148,10000000.0
2009-08-27 09:57:00,2.89008,2.89325,2.88837,2.89037,10760000.0
2009-08-27 09:58:00,2.89264,2.89366,2.88925,2.89223,8500000.0
2009-08-27 09:59:00,2.89083,2.89436,2.88845,2.89248,11130000.0
2009-08-27 10:00:00,2.89464,2.89532,2.89111,2.89346,7500000.0
2009-08-27 10:01:00,2.89464,2.8957,2.893,2.895,8500000.0
2009-08-27 10:02:00,2.89545,2.89545,2.89233,2.89234,6380000.0
2009-08-27 10:03:00,2.89478,2.89574,2.89234,2.89234,7750000.0
2009-08-27 10:04:00,2.89171,2.89422,2.88947,2.89348,13760000.0
2009-08-27 10:05:00,2.89064,2.89341,2.88814,2.89075,9750000.0
2009-08-27 10:06:00,2.89148,2.89305,2.89148,2.89224,5250000.0
2009-08-27 10:07:00,2.88947,2.89192,2.88947,2.89192,7000000.0
2009-08-27 10:08:00,2.89188,2.89192,2.88872,2.89036,6250000.0
2009-08-27 10:09:00,2.89161,2.89161,2.88815,2.89041,8500000.0
2009-08-27 10:10:00,2.8908,2.8908,2.88701,2.88991,8250000.0
2009-08-27 10:11:00,2.89087,2.89123,2.88728,2.89123,12750000.0
2009-08-27 10:12:00,2.89157,2.89157,2.88784,2.88784,4760000.0
2009-08-27 10:13:00,2.88835,2.88971,2.88656,2.88805,13760000.0
2009-08-27 10:14:00,2.88934,2.88934,2.88335,2.88711,15500000.0
2009-08-27 10:15:00,2.88873,2.88873,2.88499,2.88788,5500000.0
2009-08-27 10:16:00,2.88448,2.88904,2.88448,2.88768,9250000.0
2009-08-27 10:17:00,2.88431,2.88664,2.88307,2.88568,8000000.0
2009-08-27 10:18:00,2.88447,2.88851,2.88447,2.88849,7000000.0
2009-08-27 10:19:00,2.88592,2.88832,2.88531,2.88686,8750000.0
2009-08-27 10:20:00,2.88711,2.88823,2.88562,2.88786,5250000.0
2009-08-27 10:21:00,2.88331,2.88943,2.8831,2.88581,10750000.0
2009-08-27 10:22:00,2.88898,2.88943,2.8835,2.8835,6750000.0
2009-08-27 10:23:00,2.88788,2.8886,2.8861,2.88746,11500000.0
2009-08-27 10:24:00,2.88714,2.88794,2.88253,2.88794,6500000.0
2009-08-27 10:25:00,2.88439,2.88861,2.88322,2.88322,8250000.0
2009-08-27 10:26:00,2.8863,2.88967,2.88587,2.8895,8880000.0
2009-08-27 10:27:00,2.88495,2.88976,2.88495,2.88968,8500000.0
2009-08-27 10:28:00,2.89148,2.89148,2.8871,2.88728,7000000.0
2009-08-27 10:29:00,2.88813,2.8911,2.88813,2.89032,6250000.0
2009-08-27 10:30:00,2.88923,2.89164,2.88762,2.89057,8000000.0
2009-08-27 10:31:00,2.88873,2.89084,2.88593,2.89084,11000000.0
2009-08-27 10:32:00,2.89136,2.89136,2.88697,2.88697,10630000.0
2009-08-27 10:33:00,2.88697,2.89106,2.88697,2.89099,6250000.0
2009-08-27 10:34:00,2.89038,2.89201,2.88602,2.89189,9250000.0
2009-08-27 10:35:00,2.89079,2.89186,2.88676,2.8907,11000000.0
2009-08-27 10:36:00,2.89026,2.89026,2.88473,2.88473,7750000.0
2009-08-27 10:37:00,2.88606,2.89207,2.88514,2.88514,9380000.0
2009-08-27 10:38:00,2.89012,2.89022,2.88689,2.88938,7130000.0
2009-08-27 10:39:00,2.89032,2.89039,2.88687,2.88738,7250000.0
2009-08-27 10:40:00,2.88948,2.88948,2.88637,2.88637,8250000.0
2009-08-27 10:41:00,2.88743,2.8885,2.87826,2.88462,9000000.0
2009-08-27 10:42:00,2.888,2.88802,2.88566,2.88802,5500000.0
2009-08-27 10:43:00,2.88831,2.88831,2.8855,2.8855,11130000.0
2009-08-27 10:44:00,2.88666,2.88808,2.88452,2.88602,9000000.0
2009-08-27 10:45:00,2.88775,2.88775,2.88498,2.88498,9500000.0
2009-08-27 10:46:00,2.88754,2.88852,2.88177,2.88825,8750000.0
2009-08-27 10:47:00,2.88519,2.88842,2.88343,2.88842,6500000.0
2009-08-27 10:48:00,2.88521,2.88956,2.88521,2.88861,8500000.0
2009-08-27 10:49:00,2.88617,2.88765,2.88538,2.88742,8250000.0
2009-08-27 10:50:00,2.88628,2.89069,2.88551,2.89069,8500000.0
2009-08-27 10:51:00,2.88764,2.89071,2.88703,2.889,10250000.0
2009-08-27 10:52:00,2.88698,2.89054,2.88467,2.88467,5250000.0
2009-08-27 10:53:00,2.89084,2.89097,2.88621,2.88962,8130000.0
2009-08-27 10:54:00,2.88815,2.89044,2.88581,2.88651,12880000.0
2009-08-27 10:55:00,2.89065,2.89305,2.88763,2.89024,9250000.0
2009-08-27 10:56:00,2.89075,2.89329,2.88789,2.88926,7750000.0
2009-08-27 10:57:00,2.89177,2.89274,2.88888,2.89258,9000000.0
2009-08-27 10:58:00,2.88985,2.89302,2.88985,2.89049,6750000.0
2009-08-27 10:59:00,2.89288,2.89297,2.89048,2.89231,10500000.0
2009-08-27 11:00:00,2.89242,2.89291,2.88921,2.88921,6000000.0
2009-08-27 11:01:00,2.88992,2.89152,2.8862,2.89152,8380000.0
2009-08-27 11:02:00,2.88908,2.89184,2.88578,2.88854,8000000.0
2009-08-27 11:03:00,2.89161,2.89198,2.88835,2.8914,11250000.0
2009-08-27 11:04:00,2.88716,2.89224,2.88716,2.89224,11000000.0
2009-08-27 11:05:00,2.89247,2.89247,2.8883,2.89041,6000000.0
2009-08-27 11:06:00,2.88922,2.89164,2.88616,2.89075,5250000.0
2009-08-27 11:07:00,2.89103,2.89229,2.89091,2.89096,12750000.0
2009-08-27 11:08:00,2.8893,2.89279,2.8893,2.89225,8630000.0
2009-08-27 11:09:00,2.88975,2.89157,2.88581,2.88749,8750000.0
2009-08-27 11:10:00,2.89084,2.89084,2.88537,2.88542,6630000.0
2009-08-27 11:11:00,2.89151,2.89216,2.8883,2.89216,5880000.0
2009-08-27 11:12:00,2.88937,2.89251,2.88936,2.89076,8250000.0
2009-08-27 11:13:00,2.8931,2.8931,2.88681,2.88929,7000000.0
2009-08-27 11:14:00,2.89169,2.8925,2.89049,2.8925,8380000.0
2009-08-27 11:15:00,2.89328,2.89344,2.8891,2.89344,8500000.0
2009-08-27 11:16:00,2.8937,2.8937,2.8874,2.89202,9750000.0
2009-08-27 11:17:00,2.8913,2.89253,2.88657,2.89253,9880000.0
2009-08-27 11:18:00,2.88636,2.8914,2.88598,2.89015,9750000.0
2009-08-27 11:19:00,2.89208,2.89208,2.88557,2.88873,8500000.0
2009-08-27 11:20:00,2.89285,2.89285,2.88724,2.89155,5500000.0
2009-08-27 11:21:00,2.89214,2.89264,2.88874,2.89042,6750000.0
2009-08-27 11:22:00,2.89213,2.8926,2.88936,2.88936,6880000.0
2009-08-27 11:23:00,2.89109,2.89109,2.8844,2.89008,10000000.0
2009-08-27 11:24:00,2.89102,2.89173,2.8886,2.8886,7750000.0
2009-08-27 11:25:00,2.88729,2.89052,2.88729,2.88971,6250000.0
2009-08-27 11:26:00,2.88439,2.89095,2.88262,2.89054,7750000.0
2009-08-27 11:27:00,2.88882,2.88989,2.88618,2.88954,12760000.0
2009-08-27 11:28:00,2.88953,2.88953,2.88232,2.88887,8880000.0
2009-08-27 11:29:00,2.88995,2.89001,2.88698,2.88705,10250000.0
2009-08-27 11:30:00,2.88826,2.88994,2.88627,2.88919,9250000.0
2009-08-27 11:31:00,2.88775,2.8881,2.88679,2.8881,6000000.0
2009-08-27 11:32:00,2.88481,2.88923,2.88481,2.88677,10630000.0
2009-08-27 11:33:00,2.88844,2.89005,2.8846,2.88794,11630000.0
2009-08-27 11:34:00,2.89104,2.89108,2.88841,2.88841,7500000.0
2009-08-27 11:35:00,2.88903,2.89023,2.88677,2.88791,7880000.0
2009-08-27 11:36:00,2.88934,2.88934,2.88426,2.88754,15000000.0
2009-08-27 11:37:00,2.8882,2.8897,2.88535,2.88957,6000000.0
2009-08-27 11:38:00,2.89024,2.89027,2.88581,2.88831,7500000.0
2009-08-27 11:39:00,2.88873,2.89021,2.88692,2.88734,16750000.0
2009-08-27 11:40:00,2.88798,2.88899,2.88674,2.88899,5500000.0
2009-08-27 11:41:00,2.88731,2.88891,2.88612,2.88891,11750000.0
2009-08-27 11:42:00,2.88618,2.88907,2.88211,2.88907,9510000.0
2009-08-27 11:43:00,2.8856,2.88798,2.88313,2.88772,11380000.0
2009-08-27 11:44:00,2.88837,2.88837,2.88596,2.88773,11130000.0
2009-08-27 11:45:00,2.88831,2.88895,2.88651,2.8883,6380000.0
2009-08-27 11:46:00,2.88228,2.88752,2.88228,2.88621,7000000.0
2009-08-27 11:47:00,2.88942,2.88966,2.88776,2.88793,7500000.0
2009-08-27 11:48:00,2.88667,2.88956,2.88667,2.88956,7000000.0
2009-08-27 11:49:00,2.88342,2.88831,2.88322,2.88599,7750000.0
2009-08-27 11:50:00,2.88726,2.88848,2.88647,2.88848,11750000.0
2009-08-27 11:51:00,2.88515,2.88904,2.88379,2.88904,7750000.0
2009-08-27 11:52:00,2.88612,2.89066,2.88256,2.88618,10130000.0
2009-08-27 11:53:00,2.88758,2.88781,2.88351,2.88546,8250000.0
2009-08-27 11:54:00,2.88821,2.8883,2.88321,2.88742,5500000.0
2009-08-27 11:55:00,2.88834,2.88887,2.88372,2.88372,6880000.0
2009-08-27 11:56:00,2.88833,2.88833,2.88587,2.8875,6000000.0
2009-08-27 11:57:00,2.88593,2.88616,2.88414,2.88536,4500000.0
2009-08-27 11:58:00,2.88588,2.88682,2.88269,2.88484,7750000.0
2009-08-27 11:59:00,2.8848,2.8863,2.88306,2.88627,5500000.0
2009-08-27 12:00:00,2.88631,2.88631,2.88264,2.8841,6250000.0
2009-08-27 12:01:00,2.88594,2.88717,2.88325,2.88717,5500000.0
2009-08-27 12:02:00,2.88847,2.88868,2.88278,2.88522,7750000.0
2009-08-27 12:03:00,2.88763,2.8895,2.88256,2.88708,9000000.0
2009-08-27 12:04:00,2.88293,2.88806,2.88293,2.88605,5630000.0
2009-08-27 12:05:00,2.88851,2.88893,2.8843,2.88573,11250000.0
2009-08-27 12:06:00,2.88746,2.8893,2.8851,2.88629,7000000.0
2009-08-27 12:07:00,2.88895,2.88906,2.88384,2.88441,7000000.0
2009-08-27 12:08:00,2.88788,2.88879,2.88027,2.88148,11630000.0
2009-08-27 12:09:00,2.88577,2.88862,2.88455,2.88862,5750000.0
2009-08-27 12:10:00,2.88779,2.88854,2.88346,2.88669,10880000.0
2009-08-27 12:11:00,2.88622,2.88695,2.88507,2.88547,8250000.0
2009-08-27 12:12:00,2.8877,2.8877,2.88307,2.88659,8510000.0
2009-08-27 12:13:00,2.88395,2.88728,2.88342,2.8858,7500000.0
2009-08-27 12:14:00,2.88383,2.88591,2.88197,2.88553,6630000.0
2009-08-27 12:15:00,2.88375,2.88569,2.8791,2.88028,5130000.0
2009-08-27 12:16:00,2.88496,2.88618,2.88163,2.88556,8000000.0
2009-08-27 12:17:00,2.88227,2.8853,2.88206,2.88408,8500000.0
2009-08-27 12:18:00,2.88329,2.88591,2.88207,2.88538,10750000.0
2009-08-27 12:19:00,2.88532,2.88638,2.88135,2.88608,10000000.0
2009-08-27 12:20:00,2.88308,2.88596,2.88281,2.88594,6000000.0
2009-08-27 12:21:00,2.88476,2.88562,2.88022,2.8835,12000000.0
2009-08-27 12:22:00,2.88664,2.88664,2.8833,2.88333,6000000.0
2009-08-27 12:23:00,2.88329,2.88646,2.88198,2.88553,8000000.0
2009-08-27 12:24:00,2.88163,2.88726,2.88163,2.88716,9880000.0
2009-08-27 12:25:00,2.88771,2.88845,2.8838,2.88819,12250000.0
2009-08-27 12:26:00,2.88704,2.88808,2.88482,2.88545,9000000.0
2009-08-27 12:27:00,2.88701,2.88733,2.88131,2.88477,6250000.0
2009-08-27 12:28:00,2.88669,2.88738,2.88494,2.88675,10250000.0
2009-08-27 12:29:00,2.88556,2.88782,2.88225,2.88766,11000000.0
2009-08-27 12:30:00,2.88684,2.88726,2.88358,2.88358,6500000.0
2009-08-27 12:31:00,2.88894,2.89001,2.88715,2.889,6500000.0
2009-08-27 12:32:00,2.89004,2.89004,2.88317,2.88854,5750000.0
2009-08-27 12:33:00,2.88686,2.89,2.88648,2.89,7380000.0
2009-08-27 12:34:00,2.88888,2.89078,2.88604,2.88909,8630000.0
2009-08-27 12:35:00,2.88928,2.89087,2.88365,2.89087,9250000.0
2009-08-27 12:36:00,2.88627,2.88902,2.88627,2.88902,11880000.0
2009-08-27 12:37:00,2.89024,2.89034,2.88861,2.8898,9750000.0
2009-08-27 12:38:00,2.89103,2.89103,2.88518,2.88879,10250000.0
2009-08-27 12:39:00,2.88764,2.8903,2.88525,2.8903,13750000.0
2009-08-27 12:40:00,2.88878,2.88974,2.88712,2.88849,11000000.0
2009-08-27 12:41:00,2.88962,2.88962,2.88629,2.88629,5750000.0
2009-08-27 12:42:00,2.88789,2.88938,2.88682,2.88938,7880000.0
2009-08-27 12:43:00,2.88595,2.88897,2.88595,2.88844,8380000.0
2009-08-27 12:44:00,2.88502,2.88987,2.8849,2.8849,14000000.0
2009-08-27 12:45:00,2.8899,2.89001,2.88487,2.8851,8250000.0
2009-08-27 12:46:00,2.88916,2.89038,2.88555,2.88829,7130000.0
2009-08-27 12:47:00,2.88684,2.89054,2.88684,2.88835,9880000.0
2009-08-27 12:48:00,2.89052,2.89052,2.88796,2.89027,5380000.0
2009-08-27 12:49:00,2.88606,2.89026,2.88606,2.88848,9000000.0
2009-08-27 12:50:00,2.88993,2.89047,2.88535,2.88844,9630000.0
2009-08-27 12:51:00,2.89067,2.89102,2.88763,2.88811,13500000.0
2009-08-27 12:52:00,2.88829,2.89019,2.88408,2.88408,7250000.0
2009-08-27 12:53:00,2.88648,2.88896,2.88378,2.88896,8500000.0
2009-08-27 12:54:00,2.88544,2.88958,2.88544,2.88929,7000000.0
2009-08-27 12:55:00,2.88961,2.88961,2.88409,2.8862,5500000.0
2009-08-27 12:56:00,2.88921,2.88921,2.88363,2.88632,12260000.0
2009-08-27 12:57:00,2.8851,2.88846,2.88476,2.88846,5750000.0
2009-08-27 12:58:00,2.88836,2.88859,2.88481,2.88859,6750000.0
2009-08-27 12:59:00,2.88902,2.88902,2.88673,2.88673,7630000.0
2009-08-27 13:00:00,2.88292,2.88845,2.88292,2.88556,8750000.0
2009-08-27 13:01:00,2.88639,2.88891,2.88562,2.8879,6250000.0
2009-08-27 13:02:00,2.88551,2.88753,2.88534,2.88552,7500000.0
2009-08-27 13:03:00,2.88825,2.88879,2.88483,2.8883,7250000.0
2009-08-27 13:04:00,2.88801,2.88887,2.88597,2.88794,9250000.0
2009-08-27 13:05:00,2.88901,2.88925,2.88732,2.88828,9000000.0
2009-08-27 13:06:00,2.88911,2.88915,2.88513,2.88747,5750000.0
2009-08-27 13:07:00,2.88767,2.88845,2.88462,2.88601,6630000.0
2009-08-27 13:08:00,2.88978,2.88978,2.88276,2.88276,5500000.0
2009-08-27 13:09:00,2.88455,2.88883,2.88196,2.88584,7630000.0
2009-08-27 13:10:00,2.88835,2.8887,2.88559,2.88587,13000000.0
2009-08-27 13:11:00,2.88616,2.8885,2.88242,2.8885,7750000.0
2009-08-27 13:12:00,2.8879,2.88884,2.88385,2.88884,9250000.0
2009-08-27 13:13:00,2.88532,2.88826,2.8853,2.88826,5500000.0
2009-08-27 13:14:00,2.8888,2.88937,2.8871,2.8871,8250000.0
2009-08-27 13:15:00,2.88813,2.88813,2.88468,2.888,7250000.0
2009-08-27 13:16:00,2.88891,2.89039,2.88637,2.88694,8380000.0
2009-08-27 13:17:00,2.88815,2.88877,2.88548,2.88657,10000000.0
2009-08-27 13:18:00,2.8872,2.88931,2.8872,2.88927,5750000.0
2009-08-27 13:19:00,2.8869,2.88915,2.88666,2.88903,6380000.0
2009-08-27 13:20:00,2.88833,2.88833,2.88287,2.8882,5000000.0
2009-08-27 13:21:00,2.88688,2.88769,2.88463,2.88734,6250000.0
2009-08-27 13:22:00,2.88654,2.88682,2.88429,2.8848,8500000.0
2009-08-27 13:23:00,2.88771,2.88771,2.88308,2.885,5250000.0
2009-08-27 13:24:00,2.88586,2.88832,2.88586,2.88832,6380000.0
2009-08-27 13:25:00,2.88571,2.88784,2.8844,2.88544,13000000.0
2009-08-27 13:26:00,2.8857,2.88796,2.88174,2.88659,9000000.0
2009-08-27 13:27:00,2.88623,2.88663,2.88349,2.88663,6500000.0
2009-08-27 13:28:00,2.88409,2.88718,2.88109,2.88718,9000000.0
2009-08-27 13:29:00,2.87927,2.8866,2.87927,2.8866,5750000.0
2009-08-27 13:30:00,2.88744,2.88744,2.88269,2.88269,9250000.0
2009-08-27 13:31:00,2.88773,2.88773,2.88392,2.88752,12000000.0
2009-08-27 13:32:00,2.88786,2.88786,2.88512,2.88512,4750000.0
2009-08-27 13:33:00,2.88802,2.88802,2.88463,2.88569,9250000.0
2009-08-27 13:34:00,2.88646,2.88657,2.88141,2.88629,8750000.0
2009-08-27 13:35:00,2.88291,2.88638,2.88291,2.88355,9130000.0
2009-08-27 13:36:00,2.88564,2.8863,2.88386,2.88551,7000000.0
2009-08-27 13:37:00,2.88571,2.88571,2.88118,2.8849,16130000.0
2009-08-27 13:38:00,2.88392,2.88571,2.88024,2.88166,11000000.0
2009-08-27 13:39:00,2.88482,2.88482,2.87831,2.88214,9250000.0
2009-08-27 13:40:00,2.88431,2.88489,2.882,2.88429,10880000.0
2009-08-27 13:41:00,2.88361,2.88494,2.88229,2.88384,10500000.0
2009-08-27 13:42:00,2.88439,2.88439,2.88119,2.88183,4500000.0
2009-08-27 13:43:00,2.88161,2.88283,2.87668,2.88251,9000000.0
2009-08-27 13:44:00,2.88288,2.88288,2.87868,2.88088,9250000.0
2009-08-27 13:45:00,2.88151,2.88172,2.8769,2.87998,12750000.0
2009-08-27 13:46:00,2.87864,2.88231,2.87858,2.87863,6750000.0
2009-08-27 13:47:00,2.88018,2.88279,2.87725,2.88279,7000000.0
2009-08-27 13:48:00,2.87893,2.88199,2.8787,2.88149,6750000.0
2009-08-27 13:49:00,2.88091,2.88091,2.87515,2.87515,7760000.0
2009-08-27 13:50:00,2.88313,2.88313,2.8789,2.87924,6000000.0
2009-08-27 13:51:00,2.88122,2.88137,2.87712,2.88061,10000000.0
2009-08-27 13:52:00,2.87951,2.88141,2.87573,2.87864,12000000.0
2009-08-27 13:53:00,2.8796,2.88055,2.87709,2.88049,7000000.0
2009-08-27 13:54:00,2.87975,2.88117,2.87805,2.88117,9750000.0
2009-08-27 13:55:00,2.88009,2.8819,2.87801,2.87801,7000000.0
2009-08-27 13:56:00,2.8788,2.88151,2.87695,2.88109,10000000.0
2009-08-27 13:57:00,2.8803,2.88057,2.87797,2.88057,8130000.0
2009-08-27 13:58:00,2.87987,2.88052,2.87771,2.88038,10500000.0
2009-08-27 13:59:00,2.87881,2.88075,2.87604,2.88075,9500000.0
2009-08-27 14:00:00,2.87624,2.87988,2.87624,2.87974,11250000.0
2009-08-27 14:01:00,2.88005,2.88022,2.87808,2.87973,6250000.0
2009-08-27 14:02:00,2.87655,2.87953,2.87366,2.87953,8130000.0
2009-08-27 14:03:00,2.87576,2.87822,2.87488,2.87822,6750000.0
2009-08-27 14:04:00,2.87659,2.88044,2.87659,2.88044,7750000.0
2009-08-27 14:05:00,2.88145,2.88156,2.87522,2.87584,10000000.0
2009-08-27 14:06:00,2.87458,2.88017,2.87458,2.87834,7500000.0
2009-08-27 14:07:00,2.87846,2.87947,2.87571,2.87796,7500000.0
2009-08-27 14:08:00,2.87693,2.88028,2.87635,2.88028,12880000.0
2009-08-27 14:09:00,2.87932,2.88595,2.87848,2.87995,7000000.0
2009-08-27 14:10:00,2.87881,2.88841,2.87685,2.87915,13010000.0
2009-08-27 14:11:00,2.87604,2.87957,2.87247,2.87858,12250000.0
2009-08-27 14:12:00,2.87576,2.87789,2.87518,2.87772,10250000.0
2009-08-27 14:13:00,2.87774,2.87917,2.87412,2.87412,6250000.0
2009-08-27 14:14:00,2.87605,2.87949,2.87581,2.87581,8750000.0
2009-08-27 14:15:00,2.88208,2.88537,2.87616,2.87773,10880000.0
2009-08-27 14:16:00,2.87655,2.87893,2.87505,2.87807,8750000.0
2009-08-27 14:17:00,2.87711,2.87815,2.87619,2.87794,6250000.0
2009-08-27 14:18:00,2.87827,2.87827,2.8737,2.87556,8500000.0
2009-08-27 14:19:00,2.87726,2.87841,2.87535,2.87759,8000000.0
2009-08-27 14:20:00,2.87652,2.87927,2.87606,2.87818,13500000.0
2009-08-27 14:21:00,2.87616,2.8787,2.87516,2.87757,7630000.0
2009-08-27 14:22:00,2.87815,2.87892,2.87644,2.87859,8500000.0
2009-08-27 14:23:00,2.87674,2.87939,2.87624,2.87676,6130000.0
2009-08-27 14:24:00,2.87851,2.8809,2.87625,2.8809,7000000.0
2009-08-27 14:25:00,2.87945,2.88159,2.87738,2.88102,6000000.0
2009-08-27 14:26:00,2.8789,2.88014,2.87714,2.87861,7750000.0
2009-08-27 14:27:00,2.87981,2.88097,2.87736,2.88047,10000000.0
2009-08-27 14:28:00,2.87993,2.88072,2.87769,2.87863,8250000.0
2009-08-27 14:29:00,2.87939,2.88171,2.87549,2.88098,6750000.0
2009-08-27 14:30:00,2.87908,2.88172,2.87908,2.88091,8250000.0
2009-08-27 14:31:00,2.88108,2.88305,2.88074,2.8815,8750000.0
2009-08-27 14:32:00,2.88256,2.88384,2.87923,2.88353,9250000.0
2009-08-27 14:33:00,2.88165,2.88764,2.878,2.88351,8000000.0
2009-08-27 14:34:00,2.88541,2.88589,2.87986,2.88588,9250000.0
2009-08-27 14:35:00,2.88432,2.88594,2.88379,2.88561,10500000.0
2009-08-27 14:36:00,2.88483,2.88631,2.88391,2.88589,7750000.0
2009-08-27 14:37:00,2.88542,2.8856,2.88138,2.88393,6500000.0
2009-08-27 14:38:00,2.88623,2.88623,2.88125,2.88158,7750000.0
2009-08-27 14:39:00,2.88335,2.88339,2.88008,2.88071,7890000.0
2009-08-27 14:40:00,2.88163,2.88227,2.87721,2.88018,9250000.0
2009-08-27 14:41:00,2.87673,2.87945,2.87418,2.87719,12130000.0
2009-08-27 14:42:00,2.87808,2.87808,2.87266,2.87653,8750000.0
2009-08-27 14:43:00,2.87698,2.87787,2.87294,2.87294,8500000.0
2009-08-27 14:44:00,2.8726,2.87705,2.8726,2.87705,8880000.0
2009-08-27 14:45:00,2.87703,2.87751,2.87406,2.87751,7750000.0
2009-08-27 14:46:00,2.87578,2.87847,2.8733,2.87686,10750000.0
2009-08-27 14:47:00,2.87598,2.87881,2.87597,2.87881,9000000.0
2009-08-27 14:48:00,2.8736,2.87902,2.8736,2.87902,5750000.0
2009-08-27 14:49:00,2.87664,2.87969,2.8761,2.87743,8380000.0
2009-08-27 14:50:00,2.87915,2.88117,2.8753,2.88117,14130000.0
2009-08-27 14:51:00,2.88019,2.88113,2.87607,2.87607,9500000.0
2009-08-27 14:52:00,2.87775,2.88274,2.87775,2.88227,7250000.0
2009-08-27 14:53:00,2.88231,2.88231,2.87484,2.87908,9000000.0
2009-08-27 14:54:00,2.87968,2.88219,2.8784,2.88118,10500000.0
2009-08-27 14:55:00,2.87945,2.88156,2.87945,2.88111,8500000.0
2009-08-27 14:56:00,2.88014,2.88036,2.8778,2.8778,9500000.0
2009-08-27 14:57:00,2.87706,2.87955,2.87478,2.87551,10630000.0
2009-08-27 14:58:00,2.87817,2.88039,2.87341,2.87387,10750000.0
2009-08-27 14:59:00,2.88146,2.88146,2.87704,2.8786,7000000.0
2009-08-27 15:00:00,2.88142,2.88142,2.878,2.87887,10000000.0
2009-08-27 15:01:00,2.87996,2.88157,2.87728,2.88157,7500000.0
2009-08-27 15:02:00,2.87931,2.88135,2.87715,2.88135,9390000.0
2009-08-27 15:03:00,2.88022,2.88068,2.87941,2.87941,5750000.0
2009-08-27 15:04:00,2.88167,2.88274,2.87742,2.87948,9630000.0
2009-08-27 15:05:00,2.88065,2.88175,2.87635,2.88091,7500000.0
2009-08-27 15:06:00,2.87853,2.88221,2.87749,2.87898,9250000.0
2009-08-27 15:07:00,2.87699,2.88095,2.87699,2.88007,7880000.0
2009-08-27 15:08:00,2.88289,2.88414,2.87853,2.87853,7750000.0
2009-08-27 15:09:00,2.88273,2.88273,2.87669,2.88181,11750000.0
2009-08-27 15:10:00,2.88296,2.8833,2.87939,2.8833,6000000.0
2009-08-27 15:11:00,2.88412,2.88412,2.87713,2.8824,6630000.0
2009-08-27 15:12:00,2.88002,2.883,2.87864,2.883,11380000.0
2009-08-27 15:13:00,2.88203,2.88312,2.87938,2.88311,6750000.0
2009-08-27 15:14:00,2.8823,2.88311,2.87721,2.87851,12750000.0
2009-08-27 15:15:00,2.88177,2.88359,2.87859,2.88359,10000000.0
2009-08-27 15:16:00,2.8836,2.88579,2.88289,2.88383,14250000.0
2009-08-27 15:17:00,2.88524,2.88524,2.87968,2.87968,10250000.0
2009-08-27 15:18:00,2.88421,2.88539,2.88019,2.88538,7500000.0
2009-08-27 15:19:00,2.8845,2.88481,2.88105,2.88481,8380000.0
2009-08-27 15:20:00,2.88484,2.88484,2.88126,2.88358,9000000.0
2009-08-27 15:21:00,2.88431,2.88566,2.88012,2.88256,10000000.0
2009-08-27 15:22:00,2.88409,2.88682,2.88373,2.88656,7750000.0
2009-08-27 15:23:00,2.88504,2.88634,2.88426,2.88426,6750000.0
2009-08-27 15:24:00,2.88794,2.88794,2.88431,2.88642,5630000.0
2009-08-27 15:25:00,2.88493,2.88726,2.88458,2.88476,7380000.0
2009-08-27 15:26:00,2.88743,2.88749,2.88355,2.88652,11250000.0
2009-08-27 15:27:00,2.88423,2.88708,2.88044,2.88362,8380000.0
2009-08-27 15:28:00,2.88394,2.88681,2.88233,2.88233,7500000.0
2009-08-27 15:29:00,2.88323,2.88491,2.88151,2.88491,14630000.0
2009-08-27 15:30:00,2.88517,2.88541,2.88313,2.88461,8130000.0
2009-08-27 15:31:00,2.88307,2.88515,2.88174,2.88174,6000000.0
2009-08-27 15:32:00,2.88411,2.88507,2.88168,2.88395,5500000.0
2009-08-27 15:33:00,2.88526,2.88526,2.87916,2.88246,8750000.0
2009-08-27 15:34:00,2.8857,2.88611,2.88014,2.88611,10750000.0
2009-08-27 15:35:00,2.88507,2.88924,2.88507,2.88911,5750000.0
2009-08-27 15:36:00,2.88676,2.88819,2.88308,2.88605,7750000.0
2009-08-27 15:37:00,2.88921,2.89049,2.88444,2.89049,13500000.0
2009-08-27 15:38:00,2.88821,2.88953,2.88709,2.88953,7500000.0
2009-08-27 15:39:00,2.8888,2.88931,2.8874,2.88818,11250000.0
2009-08-27 15:40:00,2.88652,2.8911,2.88652,2.89092,4000000.0
2009-08-27 15:41:00,2.89114,2.89114,2.88642,2.89033,9000000.0
2009-08-27 15:42:00,2.88965,2.89047,2.88448,2.88448,6000000.0
2009-08-27 15:43:00,2.88712,2.88988,2.88587,2.88774,7380000.0
2009-08-27 15:44:00,2.8903,2.89099,2.88616,2.8898,6500000.0
2009-08-27 15:45:00,2.88819,2.89069,2.88695,2.88695,8130000.0
2009-08-27 15:46:00,2.88818,2.89095,2.88685,2.88927,6250000.0
2009-08-27 15:47:00,2.88983,2.89079,2.88896,2.89079,8250000.0
2009-08-27 15:48:00,2.88893,2.8894,2.88701,2.88701,3750000.0
2009-08-27 15:49:00,2.88915,2.89173,2.88651,2.88651,6250000.0
2009-08-27 15:50:00,2.8906,2.8925,2.88979,2.89242,9750000.0
2009-08-27 15:51:00,2.89269,2.89408,2.88939,2.89379,10750000.0
2009-08-27 15:52:00,2.8907,2.89447,2.88971,2.89447,8000000.0
2009-08-27 15:53:00,2.89277,2.89838,2.89277,2.89758,6250000.0
2009-08-27 15:54:00,2.89647,2.89951,2.89433,2.89951,9500000.0
2009-08-27 15:55:00,2.89928,2.89928,2.89272,2.89364,6750000.0
2009-08-27 15:56:00,2.89188,2.89641,2.89188,2.89558,9250000.0
2009-08-27 15:57:00,2.89579,2.89579,2.88897,2.88959,10630000.0
2009-08-27 15:58:00,2.89475,2.89514,2.89251,2.89302,11250000.0
2009-08-27 15:59:00,2.89585,2.89585,2.88982,2.89443,11630000.0
2009-08-27 16:00:00,2.8943,2.89759,2.8943,2.89734,9250000.0
2009-08-27 16:01:00,2.89732,2.89732,2.89168,2.89168,13130000.0
2009-08-27 16:02:00,2.89886,2.89984,2.89634,2.89694,6250000.0
2009-08-27 16:03:00,2.89952,2.89982,2.89565,2.89565,7000000.0
2009-08-27 16:04:00,2.89731,2.90046,2.8972,2.8972,8500000.0
2009-08-27 16:05:00,2.89846,2.90219,2.89793,2.90219,11000000.0
2009-08-27 16:06:00,2.89965,2.90252,2.89854,2.90252,12000000.0
2009-08-27 16:07:00,2.90143,2.90308,2.89942,2.90308,8380000.0
2009-08-27 16:08:00,2.8962,2.90112,2.89595,2.89595,9000000.0
2009-08-27 16:09:00,2.89693,2.89942,2.89684,2.89942,5250000.0
2009-08-27 16:10:00,2.89524,2.90012,2.8949,2.89924,11000000.0
2009-08-27 16:11:00,2.89855,2.89855,2.89435,2.89621,7500000.0
2009-08-27 16:12:00,2.89559,2.89869,2.89277,2.89733,11000000.0
2009-08-27 16:13:00,2.89694,2.89729,2.89372,2.89565,7000000.0
2009-08-27 16:14:00,2.89699,2.89714,2.89406,2.89413,7380000.0
2009-08-27 16:15:00,2.89732,2.89732,2.89449,2.8955,9260000.0
2009-08-27 16:16:00,2.89673,2.89908,2.89523,2.89881,6380000.0
2009-08-27 16:17:00,2.89678,2.89757,2.89236,2.89261,8250000.0
2009-08-27 16:18:00,2.89634,2.89634,2.89301,2.8962,5500000.0
2009-08-27 16:19:00,2.89276,2.89522,2.88762,2.89465,9000000.0
2009-08-27 16:20:00,2.89408,2.89686,2.89055,2.89339,9000000.0
2009-08-27 16:21:00,2.89335,2.89422,2.88837,2.88857,13130000.0
2009-08-27 16:22:00,2.88972,2.89013,2.88848,2.88872,6630000.0
2009-08-27 16:23:00,2.88873,2.89398,2.88576,2.89398,7000000.0
2009-08-27 16:24:00,2.89374,2.89406,2.88839,2.89095,7250000.0
2009-08-27 16:25:00,2.89069,2.89336,2.8899,2.89007,3750000.0
2009-08-27 16:26:00,2.88601,2.89186,2.88601,2.8902,6250000.0
2009-08-27 16:27:00,2.88948,2.89359,2.88948,2.89359,3750000.0
2009-08-27 16:28:00,2.89189,2.8935,2.8891,2.8891,10500000.0
2009-08-27 16:29:00,2.89099,2.89346,2.88876,2.8897,10750000.0
2009-08-27 16:30:00,2.88992,2.89351,2.88944,2.89351,6250000.0
2009-08-27 16:31:00,2.89199,2.89199,2.88672,2.89097,12750000.0
2009-08-27 16:32:00,2.89253,2.89253,2.88783,2.8895,10000000.0
2009-08-27 16:33:00,2.88766,2.89191,2.88766,2.89,13880000.0
2009-08-27 16:34:00,2.88824,2.89283,2.8868,2.89283,5250000.0
2009-08-27 16:35:00,2.89014,2.89209,2.88664,2.88992,7500000.0
2009-08-27 16:36:00,2.88934,2.89363,2.88934,2.89091,10750000.0
2009-08-27 16:37:00,2.8935,2.8935,2.88884,2.89121,9250000.0
2009-08-27 16:38:00,2.89029,2.8921,2.89025,2.89052,8250000.0
2009-08-27 16:39:00,2.888,2.89216,2.888,2.89216,8750000.0
2009-08-27 16:40:00,2.89241,2.89341,2.88849,2.88849,7380000.0
2009-08-27 16:41:00,2.89261,2.89261,2.88756,2.88968,6500000.0
2009-08-27 16:42:00,2.88943,2.89242,2.88784,2.89216,8250000.0
2009-08-27 16:43:00,2.8905,2.8905,2.88767,2.88767,7750000.0
2009-08-27 16:44:00,2.88796,2.89165,2.88796,2.88967,10000000.0
2009-08-27 16:45:00,2.89197,2.89341,2.89115,2.8931,8250000.0
2009-08-27 16:46:00,2.88906,2.89278,2.88852,2.89026,8250000.0
2009-08-27 16:47:00,2.88986,2.89032,2.88626,2.88941,7750000.0
2009-08-27 16:48:00,2.88994,2.89111,2.88732,2.88922,7000000.0
2009-08-27 16:49:00,2.89148,2.89148,2.889,2.89111,12500000.0
2009-08-27 16:50:00,2.89185,2.89185,2.8862,2.8862,5500000.0
2009-08-27 16:51:00,2.8881,2.89148,2.88797,2.89148,5750000.0
2009-08-27 16:52:00,2.88804,2.89055,2.88694,2.89055,5750000.0
2009-08-27 16:53:00,2.88856,2.8914,2.88657,2.88858,10000000.0
2009-08-27 16:54:00,2.88914,2.89005,2.88672,2.89005,5250000.0
2009-08-27 16:55:00,2.88799,2.89108,2.88665,2.88665,8500000.0
2009-08-27 16:56:00,2.8885,2.89276,2.88792,2.88969,7250000.0
2009-08-27 16:57:00,2.8911,2.8911,2.88692,2.88872,9000000.0
2009-08-27 16:58:00,2.89156,2.89184,2.88845,2.89184,7750000.0
2009-08-27 16:59:00,2.88724,2.89245,2.88724,2.89005,8130000.0
2009-08-27 17:00:00,2.89366,2.89489,2.89173,2.89307,8500000.0
2009-08-27 17:01:00,2.89559,2.89687,2.89296,2.89607,10750000.0
2009-08-27 17:02:00,2.8961,2.89643,2.89194,2.89612,8750000.0
2009-08-27 17:03:00,2.89719,2.89719,2.89217,2.89429,9000000.0
2009-08-27 17:04:00,2.89523,2.89568,2.88956,2.89322,13250000.0
2009-08-27 17:05:00,2.89474,2.89474,2.89301,2.89301,5750000.0
2009-08-27 17:06:00,2.89629,2.89629,2.89044,2.89537,9250000.0
2009-08-27 17:07:00,2.89586,2.89586,2.89156,2.89156,8000000.0
2009-08-27 17:08:00,2.89401,2.89544,2.89225,2.89228,9000000.0
2009-08-27 17:09:00,2.89618,2.89626,2.89208,2.89301,6500000.0
2009-08-27 17:10:00,2.89152,2.89459,2.89152,2.89459,7750000.0
2009-08-27 17:11:00,2.89414,2.89446,2.88947,2.89446,8000000.0
2009-08-27 17:12:00,2.89218,2.89342,2.88932,2.89115,6880000.0
2009-08-27 17:13:00,2.89302,2.8935,2.89133,2.89191,9500000.0
2009-08-27 17:14:00,2.89314,2.89314,2.88776,2.89171,12250000.0
2009-08-27 17:15:00,2.88879,2.89248,2.8869,2.89178,7750000.0
2009-08-27 17:16:00,2.892,2.89379,2.88969,2.89088,10750000.0
2009-08-27 17:17:00,2.8915,2.89338,2.88936,2.88936,6000000.0
2009-08-27 17:18:00,2.88936,2.89364,2.88783,2.89364,10000000.0
2009-08-27 17:19:00,2.89071,2.89413,2.8903,2.89413,9500000.0
2009-08-27 17:20:00,2.8932,2.89433,2.89084,2.8941,13500000.0
2009-08-27 17:21:00,2.89426,2.89426,2.89055,2.89321,6750000.0
2009-08-27 17:22:00,2.89266,2.89385,2.89173,2.89385,5500000.0
2009-08-27 17:23:00,2.89373,2.89373,2.88839,2.88839,8500000.0
2009-08-27 17:24:00,2.88978,2.89251,2.88857,2.8916,10630000.0
2009-08-27 17:25:00,2.89201,2.89201,2.88595,2.88792,8500000.0
2009-08-27 17:26:00,2.88556,2.88932,2.88457,2.88769,8750000.0
2009-08-27 17:27:00,2.88733,2.88822,2.88554,2.88637,5500000.0
2009-08-27 17:28:00,2.88884,2.88885,2.88165,2.88444,9000000.0
2009-08-27 17:29:00,2.88576,2.88655,2.88196,2.88498,14630000.0
2009-08-27 17:30:00,2.88372,2.88711,2.88219,2.88434,5500000.0
2009-08-27 17:31:00,2.88287,2.88732,2.88287,2.88697,11000000.0
2009-08-27 17:32:00,2.88583,2.88755,2.88261,2.886,10130000.0
2009-08-27 17:33:00,2.88717,2.88787,2.88459,2.88564,10250000.0
2009-08-27 17:34:00,2.88828,2.88859,2.88259,2.88618,10880000.0
2009-08-27 17:35:00,2.88367,2.88856,2.88367,2.88634,12500000.0
2009-08-27 17:36:00,2.88824,2.88827,2.88589,2.8874,9000000.0
2009-08-27 17:37:00,2.88831,2.88831,2.88436,2.88693,14500000.0
2009-08-27 17:38:00,2.88151,2.88789,2.88151,2.88789,3750000.0
2009-08-27 17:39:00,2.88557,2.88837,2.88432,2.88561,7500000.0
2009-08-27 17:40:00,2.88712,2.88753,2.88521,2.88582,7630000.0
2009-08-27 17:41:00,2.88809,2.88862,2.88414,2.88794,11000000.0
2009-08-27 17:42:00,2.88688,2.8881,2.8841,2.88698,9000000.0
2009-08-27 17:43:00,2.88808,2.88808,2.88585,2.88715,8250000.0
2009-08-27 17:44:00,2.88411,2.88755,2.88411,2.88508,7380000.0
2009-08-27 17:45:00,2.88834,2.88834,2.88139,2.88289,10380000.0
2009-08-27 17:46:00,2.88776,2.88776,2.8808,2.88348,7000000.0
2009-08-27 17:47:00,2.88638,2.8867,2.88366,2.88366,8000000.0
2009-08-27 17:48:00,2.88635,2.88642,2.88404,2.88642,8130000.0
2009-08-27 17:49:00,2.88451,2.88537,2.87795,2.88413,6750000.0
2009-08-27 17:50:00,2.88428,2.88479,2.88048,2.88208,7000000.0
2009-08-27 17:51:00,2.88137,2.88562,2.88137,2.88562,6500000.0
2009-08-27 17:52:00,2.88377,2.88647,2.88135,2.88385,9250000.0
2009-08-27 17:53:00,2.88559,2.88559,2.87847,2.87847,11380000.0
2009-08-27 17:54:00,2.88231,2.88367,2.87971,2.87971,10000000.0
2009-08-27 17:55:00,2.88068,2.88068,2.877,2.877,5130000.0
2009-08-27 17:56:00,2.88006,2.88039,2.87709,2.87981,8250000.0
2009-08-27 17:57:00,2.88067,2.88067,2.87549,2.87823,6000000.0
2009-08-27 17:58:00,2.87975,2.88007,2.87704,2.87912,9000000.0
2009-08-27 17:59:00,2.87865,2.87951,2.87657,2.87657,7380000.0
2009-08-27 18:00:00,2.87918,2.88017,2.87616,2.88017,8880000.0
2009-08-27 18:01:00,2.8817,2.8817,2.87576,2.87866,7380000.0
2009-08-27 18:02:00,2.88114,2.8816,2.87977,2.88153,8500000.0
2009-08-27 18:03:00,2.88138,2.88216,2.87985,2.88015,5130000.0
2009-08-27 18:04:00,2.87949,2.88217,2.87671,2.88217,8880000.0
2009-08-27 18:05:00,2.88166,2.88211,2.87667,2.87826,7500000.0
2009-08-27 18:06:00,2.878,2.87942,2.87406,2.87776,5380000.0
2009-08-27 18:07:00,2.883,2.88718,2.87608,2.87916,8250000.0
2009-08-27 18:08:00,2.87929,2.88054,2.87709,2.88054,9380000.0
2009-08-27 18:09:00,2.87985,2.88114,2.87552,2.87552,7500000.0
2009-08-27 18:10:00,2.87861,2.8816,2.87861,2.87923,9750000.0
2009-08-27 18:11:00,2.88135,2.88162,2.87561,2.88021,9750000.0
2009-08-27 18:12:00,2.87846,2.88151,2.8766,2.87807,8500000.0
2009-08-27 18:13:00,2.87821,2.8804,2.87655,2.87955,9000000.0
2009-08-27 18:14:00,2.87969,2.88007,2.87845,2.88007,6500000.0
2009-08-27 18:15:00,2.87831,2.88089,2.87624,2.87624,11500000.0
2009-08-27 18:16:00,2.88074,2.88074,2.87511,2.87814,7250000.0
2009-08-27 18:17:00,2.87974,2.88026,2.87513,2.87551,11500000.0
2009-08-27 18:18:00,2.88089,2.88089,2.87712,2.87859,10130000.0
2009-08-27 18:19:00,2.8806,2.88111,2.87625,2.87625,7250000.0
2009-08-27 18:20:00,2.88171,2.88295,2.87905,2.87982,13380000.0
2009-08-27 18:21:00,2.8806,2.8806,2.87828,2.8802,6000000.0
2009-08-27 18:22:00,2.87776,2.88128,2.87747,2.87747,8500000.0
2009-08-27 18:23:00,2.87767,2.88,2.87564,2.87744,7500000.0
2009-08-27 18:24:00,2.88015,2.88015,2.87613,2.87986,9750000.0
2009-08-27 18:25:00,2.8774,2.87992,2.87713,2.87992,8380000.0
2009-08-27 18:26:00,2.87939,2.8805,2.87852,2.8805,6750000.0
2009-08-27 18:27:00,2.88009,2.88112,2.87857,2.88112,6130000.0
2009-08-27 18:28:00,2.88136,2.88136,2.87495,2.87495,10750000.0
2009-08-27 18:29:00,2.87692,2.8783,2.87264,2.87264,5250000.0
2009-08-27 18:30:00,2.87661,2.87853,2.87623,2.87623,10380000.0
2009-08-27 18:31:00,2.87683,2.8784,2.87574,2.87653,7750000.0
2009-08-27 18:32:00,2.87838,2.87838,2.87376,2.87749,7750000.0
2009-08-27 18:33:00,2.87462,2.87766,2.87414,2.87452,6380000.0
2009-08-27 18:34:00,2.87808,2.87938,2.87565,2.87694,8500000.0
2009-08-27 18:35:00,2.8792,2.87983,2.87462,2.87789,11250000.0
2009-08-27 18:36:00,2.87815,2.87901,2.87562,2.87901,14750000.0
2009-08-27 18:37:00,2.87766,2.87937,2.87442,2.87937,5500000.0
2009-08-27 18:38:00,2.88021,2.88057,2.87855,2.87855,8630000.0
2009-08-27 18:39:00,2.88015,2.88182,2.87793,2.87912,13500000.0
2009-08-27 18:40:00,2.88028,2.88234,2.87816,2.88089,18000000.0
2009-08-27 18:41:00,2.88013,2.8827,2.87908,2.87979,9750000.0
2009-08-27 18:42:00,2.88039,2.8812,2.87629,2.87629,7750000.0
2009-08-27 18:43:00,2.87934,2.8821,2.87934,2.88114,6750000.0
2009-08-27 18:44:00,2.8819,2.88193,2.87945,2.87945,7750000.0
2009-08-27 18:45:00,2.88035,2.88188,2.87925,2.87925,11010000.0
2009-08-27 18:46:00,2.88174,2.88174,2.87853,2.88075,7250000.0
2009-08-27 18:47:00,2.88075,2.88075,2.87575,2.87856,3750000.0
2009-08-27 18:48:00,2.87581,2.88122,2.8753,2.87699,9750000.0
2009-08-27 18:49:00,2.88128,2.88128,2.87591,2.87875,12500000.0
2009-08-27 18:50:00,2.88016,2.88071,2.87895,2.87895,6500000.0
2009-08-27 18:51:00,2.87892,2.88113,2.87648,2.87751,6750000.0
2009-08-27 18:52:00,2.87834,2.88096,2.87774,2.87973,10750000.0
2009-08-27 18:53:00,2.88171,2.88171,2.88013,2.88081,5630000.0
2009-08-27 18:54:00,2.88043,2.8824,2.87798,2.88209,9630000.0
2009-08-27 18:55:00,2.87793,2.88134,2.87738,2.87738,6750000.0
2009-08-27 18:56:00,2.88148,2.88244,2.87535,2.87535,9250000.0
2009-08-27 18:57:00,2.88121,2.88148,2.87848,2.87848,8000000.0
2009-08-27 18:58:00,2.87879,2.88088,2.87786,2.87886,11500000.0
2009-08-27 18:59:00,2.87917,2.88048,2.87428,2.87831,8250000.0
2009-08-27 19:00:00,2.87765,2.88129,2.87694,2.8782,11250000.0
2009-08-27 19:01:00,2.87892,2.8801,2.87703,2.87861,10500000.0
2009-08-27 19:02:00,2.87868,2.88017,2.87528,2.87528,5500000.0
2009-08-27 19:03:00,2.87846,2.8799,2.87792,2.87859,8250000.0
2009-08-27 19:04:00,2.87578,2.88107,2.87578,2.88094,13000000.0
2009-08-27 19:05:00,2.88064,2.88087,2.87687,2.87854,8500000.0
2009-08-27 19:06:00,2.88051,2.88051,2.87568,2.88027,9380000.0
2009-08-27 19:07:00,2.87586,2.88034,2.87586,2.87833,10000000.0
2009-08-27 19:08:00,2.87806,2.88053,2.87806,2.87985,7000000.0
2009-08-27 19:09:00,2.8807,2.88098,2.87589,2.87847,7000000.0
2009-08-27 19:10:00,2.87989,2.88077,2.87903,2.87903,6500000.0
2009-08-27 19:11:00,2.87527,2.8816,2.87527,2.88147,7500000.0
2009-08-27 19:12:00,2.87775,2.88937,2.87775,2.88336,9000000.0
2009-08-27 19:13:00,2.88258,2.88715,2.88235,2.88241,15130000.0
2009-08-27 19:14:00,2.88063,2.88298,2.87576,2.88298,6130000.0
2009-08-27 19:15:00,2.88162,2.88265,2.87804,2.87852,13130000.0
2009-08-27 19:16:00,2.88164,2.88311,2.87798,2.88311,11000000.0
2009-08-27 19:17:00,2.88069,2.8825,2.87803,2.88227,6250000.0
2009-08-27 19:18:00,2.8769,2.88176,2.8769,2.87902,6500000.0
2009-08-27 19:19:00,2.87788,2.88219,2.87788,2.88051,8000000.0
2009-08-27 19:20:00,2.88202,2.88221,2.87933,2.88154,12000000.0
2009-08-27 19:21:00,2.87863,2.88257,2.87492,2.88176,7500000.0
2009-08-27 19:22:00,2.87815,2.88264,2.87815,2.88264,6380000.0
2009-08-27 19:23:00,2.88091,2.88299,2.87924,2.87924,8000000.0
2009-08-27 19:24:00,2.8824,2.88248,2.87867,2.88036,9750000.0
2009-08-27 19:25:00,2.88228,2.88261,2.87726,2.8819,7750000.0
2009-08-27 19:26:00,2.88267,2.88267,2.87656,2.87994,6250000.0
2009-08-27 19:27:00,2.8815,2.88165,2.87739,2.88165,10760000.0
2009-08-27 19:28:00,2.87976,2.88265,2.87603,2.88265,10500000.0
2009-08-27 19:29:00,2.88111,2.88318,2.88111,2.88202,7750000.0
2009-08-27 19:30:00,2.87803,2.88409,2.87803,2.88139,5250000.0
2009-08-27 19:31:00,2.88337,2.88363,2.88166,2.88272,6250000.0
2009-08-27 19:32:00,2.88006,2.88198,2.87849,2.88194,7500000.0
2009-08-27 19:33:00,2.87963,2.88063,2.87904,2.88036,7500000.0
2009-08-27 19:34:00,2.87992,2.88097,2.87285,2.87967,8000000.0
2009-08-27 19:35:00,2.87864,2.88025,2.87435,2.8793,10000000.0
2009-08-27 19:36:00,2.87939,2.88052,2.87505,2.87591,9750000.0
2009-08-27 19:37:00,2.87947,2.87949,2.87826,2.87873,6380000.0
2009-08-27 19:38:00,2.87911,2.88049,2.877,2.8788,5500000.0
2009-08-27 19:39:00,2.87867,2.88029,2.87867,2.88029,6500000.0
2009-08-27 19:40:00,2.87872,2.88052,2.87605,2.87737,10750000.0
2009-08-27 19:41:00,2.87788,2.88003,2.87634,2.87865,7500000.0
2009-08-27 19:42:00,2.87925,2.88014,2.87574,2.87948,11000000.0
2009-08-27 19:43:00,2.87928,2.88091,2.87722,2.88041,8500000.0
2009-08-27 19:44:00,2.87862,2.87996,2.8745,2.87492,4750000.0
2009-08-27 19:45:00,2.88022,2.88022,2.87493,2.8786,7250000.0
2009-08-27 19:46:00,2.87914,2.87914,2.87577,2.87893,10380000.0
2009-08-27 19:47:00,2.87679,2.87956,2.87481,2.87481,6750000.0
2009-08-27 19:48:00,2.87912,2.87931,2.87451,2.87645,8250000.0
2009-08-27 19:49:00,2.87804,2.87903,2.87706,2.87713,7880000.0
2009-08-27 19:50:00,2.87882,2.88068,2.87774,2.87809,10000000.0
2009-08-27 19:51:00,2.87923,2.88018,2.87546,2.8768,8750000.0
2009-08-27 19:52:00,2.88041,2.88056,2.8766,2.87765,5500000.0
2009-08-27 19:53:00,2.8797,2.88001,2.8779,2.87922,5630000.0
2009-08-27 19:54:00,2.87876,2.87965,2.87424,2.8752,7750000.0
2009-08-27 19:55:00,2.87328,2.87745,2.87328,2.87699,9500000.0
2009-08-27 19:56:00,2.87768,2.88004,2.87411,2.87411,8000000.0
2009-08-27 19:57:00,2.87945,2.87961,2.87754,2.87952,8760000.0
2009-08-27 19:58:00,2.87701,2.87973,2.87435,2.87954,5250000.0
2009-08-27 19:59:00,2.87696,2.88005,2.87696,2.87948,8630000.0
2009-08-27 20:00:00,2.87782,2.87916,2.87701,2.87881,7250000.0
2009-08-27 20:01:00,2.87635,2.87914,2.87601,2.87846,8130000.0
2009-08-27 20:02:00,2.87807,2.87836,2.8742,2.87815,9500000.0
2009-08-27 20:03:00,2.87475,2.87821,2.87372,2.87372,4750000.0
2009-08-27 20:04:00,2.87452,2.87789,2.87089,2.87616,9630000.0
2009-08-27 20:05:00,2.8767,2.87779,2.87478,2.87478,8880000.0
2009-08-27 20:06:00,2.87451,2.87798,2.87397,2.87767,10880000.0
2009-08-27 20:07:00,2.87949,2.87949,2.87389,2.87819,9000000.0
2009-08-27 20:08:00,2.87713,2.87833,2.87437,2.87758,12750000.0
2009-08-27 20:09:00,2.87529,2.87788,2.87391,2.8758,5250000.0
2009-08-27 20:10:00,2.87624,2.87682,2.87181,2.87532,10880000.0
2009-08-27 20:11:00,2.87662,2.87662,2.8729,2.87527,10500000.0
2009-08-27 20:12:00,2.87314,2.87508,2.86864,2.87309,9630000.0
2009-08-27 20:13:00,2.87442,2.87442,2.86722,2.86765,6250000.0
2009-08-27 20:14:00,2.86923,2.87073,2.86611,2.8669,10000000.0
2009-08-27 20:15:00,2.86875,2.86875,2.86376,2.86519,12750000.0
2009-08-27 20:16:00,2.86278,2.86484,2.86214,2.86214,5250000.0
2009-08-27 20:17:00,2.86247,2.86713,2.86247,2.86495,4130000.0
2009-08-27 20:18:00,2.86604,2.86763,2.86328,2.86612,8250000.0
2009-08-27 20:19:00,2.86742,2.86871,2.86208,2.86629,15500000.0
2009-08-27 20:20:00,2.86456,2.8663,2.86397,2.86558,5500000.0
2009-08-27 20:21:00,2.86341,2.86706,2.86273,2.8663,8880000.0
2009-08-27 20:22:00,2.86617,2.86644,2.86058,2.86058,10750000.0
2009-08-27 20:23:00,2.86057,2.86445,2.85943,2.86325,5750000.0
2009-08-27 20:24:00,2.86189,2.86533,2.86189,2.86532,7750000.0
2009-08-27 20:25:00,2.85904,2.86522,2.85904,2.86148,10750000.0
2009-08-27 20:26:00,2.86189,2.86288,2.86039,2.86039,7500000.0
2009-08-27 20:27:00,2.86047,2.86284,2.85908,2.85962,7000000.0
2009-08-27 20:28:00,2.85628,2.8574,2.85352,2.85627,7500000.0
2009-08-27 20:29:00,2.85189,2.85448,2.85048,2.85053,7000000.0
2009-08-27 20:30:00,2.85169,2.85233,2.84811,2.85117,10380000.0
2009-08-27 20:31:00,2.85203,2.85285,2.84826,2.85083,12000000.0
2009-08-27 20:32:00,2.85053,2.85472,2.85053,2.85466,6750000.0
2009-08-27 20:33:00,2.85311,2.85477,2.8492,2.85404,6000000.0
2009-08-27 20:34:00,2.85133,2.85408,2.84873,2.85304,8250000.0
2009-08-27 20:35:00,2.85451,2.85451,2.84666,2.84666,8750000.0
2009-08-27 20:36:00,2.84721,2.85339,2.84721,2.84965,4130000.0
2009-08-27 20:37:00,2.85321,2.85429,2.85063,2.85116,6380000.0
2009-08-27 20:38:00,2.85315,2.85399,2.8516,2.85334,9500000.0
2009-08-27 20:39:00,2.85071,2.85391,2.85071,2.85192,5750000.0
2009-08-27 20:40:00,2.8496,2.85387,2.84779,2.85235,5880000.0
2009-08-27 20:41:00,2.85181,2.85352,2.85092,2.85159,5500000.0
2009-08-27 20:42:00,2.8521,2.85436,2.85043,2.85176,10750000.0
2009-08-27 20:43:00,2.84795,2.85302,2.84795,2.8511,8000000.0
2009-08-27 20:44:00,2.85145,2.85487,2.8511,2.85332,11500000.0
2009-08-27 20:45:00,2.85299,2.85455,2.85097,2.85294,8250000.0
2009-08-27 20:46:00,2.85587,2.85587,2.85257,2.85503,8500000.0
2009-08-27 20:47:00,2.85129,2.85528,2.85129,2.85229,5250000.0
2009-08-27 20:48:00,2.85291,2.85566,2.85139,2.85565,10500000.0
2009-08-27 20:49:00,2.85375,2.8565,2.85234,2.85262,8250000.0
2009-08-27 20:50:00,2.85366,2.85502,2.85171,2.85367,6000000.0
2009-08-27 20:51:00,2.85537,2.85537,2.85217,2.85429,8260000.0
2009-08-27 20:52:00,2.85349,2.85678,2.85127,2.85629,5500000.0
2009-08-27 20:53:00,2.85666,2.85666,2.85409,2.85438,8500000.0
2009-08-27 20:54:00,2.85373,2.85592,2.85261,2.85539,10010000.0
2009-08-27 20:55:00,2.8496,2.85675,2.8496,2.85625,15750000.0
2009-08-27 20:56:00,2.85389,2.85599,2.8518,2.8518,10000000.0
2009-08-27 20:57:00,2.85326,2.85681,2.85326,2.85378,8000000.0
2009-08-27 20:58:00,2.8534,2.85645,2.85025,2.8543,8000000.0
2009-08-27 20:59:00,2.85197,2.85628,2.85197,2.85462,6500000.0
2009-08-27 21:00:00,2.85449,2.8561,2.85247,2.8561,7000000.0
2009-08-27 21:01:00,2.85373,2.85594,2.84982,2.85459,9250000.0
2009-08-27 21:02:00,2.85386,2.85628,2.85187,2.85628,14750000.0
2009-08-27 21:03:00,2.85531,2.85689,2.85376,2.85689,6250000.0
2009-08-27 21:04:00,2.85403,2.85637,2.85167,2.85462,6000000.0
2009-08-27 21:05:00,2.85543,2.85901,2.85543,2.85901,5500000.0
2009-08-27 21:06:00,2.85677,2.85904,2.85647,2.85647,7250000.0
2009-08-27 21:07:00,2.85666,2.85743,2.85369,2.85619,14250000.0
2009-08-27 21:08:00,2.85361,2.85746,2.85361,2.85746,8500000.0
2009-08-27 21:09:00,2.85349,2.8584,2.85349,2.8584,5250000.0
2009-08-27 21:10:00,2.852,2.85776,2.852,2.85772,9130000.0
2009-08-27 21:11:00,2.85545,2.85745,2.85545,2.85732,6250000.0
2009-08-27 21:12:00,2.85407,2.85755,2.851,2.851,12880000.0
2009-08-27 21:13:00,2.85638,2.85666,2.85351,2.85383,9750000.0
2009-08-27 21:14:00,2.85154,2.85779,2.85154,2.85595,6250000.0
2009-08-27 21:15:00,2.85553,2.85805,2.85522,2.85538,8500000.0
2009-08-27 21:16:00,2.85565,2.85773,2.855,2.85725,7500000.0
2009-08-27 21:17:00,2.85621,2.85764,2.85387,2.85764,6500000.0
2009-08-27 21:18:00,2.85696,2.85706,2.85243,2.85631,5500000.0
2009-08-27 21:19:00,2.85691,2.85764,2.854,2.854,5500000.0
2009-08-27 21:20:00,2.85805,2.85805,2.85308,2.85701,11250000.0
2009-08-27 21:21:00,2.85754,2.85762,2.85228,2.85394,5010000.0
2009-08-27 21:22:00,2.85098,2.85609,2.85098,2.85467,6000000.0
2009-08-27 21:23:00,2.8565,2.85751,2.85216,2.85398,8880000.0
2009-08-27 21:24:00,2.85741,2.85804,2.85386,2.85507,8750000.0
2009-08-27 21:25:00,2.85795,2.8584,2.85436,2.85836,8000000.0
2009-08-27 21:26:00,2.85896,2.86003,2.85725,2.86003,11750000.0
2009-08-27 21:27:00,2.85963,2.86011,2.85685,2.85924,7750000.0
2009-08-27 21:28:00,2.8604,2.8604,2.85432,2.85688,8380000.0
2009-08-27 21:29:00,2.85927,2.86022,2.85795,2.85817,12000000.0
2009-08-27 21:30:00,2.86009,2.86121,2.85785,2.85806,4000000.0
2009-08-27 21:31:00,2.8581,2.8597,2.85725,2.85965,10750000.0
2009-08-27 21:32:00,2.85918,2.86086,2.85844,2.86086,5500000.0
2009-08-27 21:33:00,2.86003,2.8606,2.85722,2.85814,8250000.0
2009-08-27 21:34:00,2.85923,2.86097,2.8585,2.8585,7750000.0
2009-08-27 21:35:00,2.86009,2.86009,2.85741,2.85847,6750000.0
2009-08-27 21:36:00,2.85925,2.86084,2.85713,2.85903,7250000.0
2009-08-27 21:37:00,2.85999,2.85999,2.85357,2.85357,10500000.0
2009-08-27 21:38:00,2.86038,2.86038,2.85672,2.86008,12130000.0
2009-08-27 21:39:00,2.85927,2.85982,2.85655,2.85655,5750000.0
2009-08-27 21:40:00,2.85888,2.85964,2.85798,2.85964,6000000.0
2009-08-27 21:41:00,2.85919,2.86029,2.8563,2.86029,5500000.0
2009-08-27 21:42:00,2.85646,2.85819,2.85281,2.85763,8500000.0
2009-08-27 21:43:00,2.85894,2.85967,2.85503,2.85967,11000000.0
2009-08-27 21:44:00,2.85775,2.86073,2.85775,2.85946,10000000.0
2009-08-27 21:45:00,2.85611,2.86009,2.85611,2.8593,7750000.0
2009-08-27 21:46:00,2.85883,2.86119,2.85833,2.85995,7250000.0
2009-08-27 21:47:00,2.85942,2.86114,2.8551,2.85862,14250000.0
2009-08-27 21:48:00,2.85821,2.86058,2.85694,2.85939,6880000.0
2009-08-27 21:49:00,2.86006,2.86006,2.85729,2.85835,5250000.0
2009-08-27 21:50:00,2.86002,2.86002,2.85607,2.85918,7750000.0
2009-08-27 21:51:00,2.85907,2.86042,2.85602,2.85866,10000000.0
2009-08-27 21:52:00,2.85462,2.8615,2.85462,2.85896,8000000.0
2009-08-27 21:53:00,2.85633,2.86114,2.85633,2.85652,5000000.0
2009-08-27 21:54:00,2.85833,2.86076,2.85607,2.85932,13500000.0
2009-08-27 21:55:00,2.86054,2.86124,2.85845,2.85922,8880000.0
2009-08-27 21:56:00,2.86059,2.86059,2.85702,2.85752,8500000.0
2009-08-27 21:57:00,2.85685,2.86235,2.85685,2.86023,8250000.0
2009-08-27 21:58:00,2.85795,2.8627,2.85795,2.85998,10000000.0
2009-08-27 21:59:00,2.85891,2.86121,2.85855,2.85981,7500000.0
2009-08-27 22:00:00,2.85928,2.86196,2.85331,2.85738,18500000.0
2009-08-27 22:01:00,2.85879,2.85983,2.85453,2.85619,16500000.0
2009-08-27 22:02:00,2.85792,2.85967,2.85497,2.85847,21000000.0
2009-08-27 22:03:00,2.85889,2.86079,2.85338,2.8567,11130000.0
2009-08-27 22:04:00,2.85913,2.85913,2.8524,2.85461,25630000.0
2009-08-27 22:05:00,2.85789,2.85845,2.85304,2.85567,10750000.0
2009-08-27 22:06:00,2.85782,2.85856,2.85283,2.85556,14500000.0
2009-08-27 22:07:00,2.85756,2.85777,2.85465,2.85524,16500000.0
2009-08-27 22:08:00,2.85584,2.85796,2.85302,2.85768,24260000.0
2009-08-27 22:09:00,2.85558,2.85855,2.85235,2.85855,19880000.0
2009-08-27 22:10:00,2.85387,2.86009,2.85387,2.8566,23630000.0
2009-08-27 22:11:00,2.85727,2.85785,2.85155,2.85785,20880000.0
2009-08-27 22:12:00,2.85664,2.86068,2.85472,2.85546,23130000.0
2009-08-27 22:13:00,2.85904,2.86064,2.85551,2.85848,17500000.0
2009-08-27 22:14:00,2.85863,2.86065,2.85667,2.86065,17500000.0
2009-08-27 22:15:00,2.85505,2.86006,2.85451,2.85451,14250000.0
2009-08-27 22:16:00,2.85715,2.86046,2.85545,2.85772,19750000.0
2009-08-27 22:17:00,2.85897,2.8606,2.85721,2.85902,16750000.0
2009-08-27 22:18:00,2.85819,2.85851,2.85413,2.85413,16510000.0
2009-08-27 22:19:00,2.858,2.85995,2.85362,2.85751,14500000.0
2009-08-27 22:20:00,2.85853,2.86106,2.8572,2.85992,19500000.0
2009-08-27 22:21:00,2.85938,2.86087,2.85621,2.86042,15500000.0
2009-08-27 22:22:00,2.85821,2.86154,2.85622,2.85738,13750000.0
2009-08-27 22:23:00,2.85953,2.86255,2.85775,2.86233,11750000.0
2009-08-27 22:24:00,2.85441,2.86093,2.85441,2.86093,12750000.0
2009-08-27 22:25:00,2.8602,2.86184,2.85842,2.86085,11750000.0
2009-08-27 22:26:00,2.85877,2.862,2.85877,2.86182,16880000.0
2009-08-27 22:27:00,2.86174,2.86174,2.85698,2.85971,11250000.0
2009-08-27 22:28:00,2.86017,2.86213,2.86017,2.86086,9750000.0
2009-08-27 22:29:00,2.86032,2.86231,2.85785,2.85785,21750000.0
2009-08-27 22:30:00,2.85891,2.86237,2.85763,2.86113,12630000.0
2009-08-27 22:31:00,2.85769,2.86284,2.85769,2.86116,12880000.0
2009-08-27 22:32:00,2.86086,2.86271,2.85731,2.86047,12380000.0
2009-08-27 22:33:00,2.86226,2.86226,2.85747,2.86058,21010000.0
2009-08-27 22:34:00,2.85964,2.86324,2.85547,2.86068,15510000.0
2009-08-27 22:35:00,2.86054,2.86201,2.85561,2.85752,13000000.0
2009-08-27 22:36:00,2.86328,2.86397,2.85932,2.86282,13500000.0
2009-08-27 22:37:00,2.85912,2.86151,2.85826,2.86047,16250000.0
2009-08-27 22:38:00,2.86127,2.86281,2.85789,2.86145,17000000.0
2009-08-27 22:39:00,2.86111,2.86288,2.85756,2.85937,19750000.0
2009-08-27 22:40:00,2.86049,2.86365,2.85717,2.86232,23750000.0
2009-08-27 22:41:00,2.86291,2.863,2.85773,2.86182,13250000.0
2009-08-27 22:42:00,2.8638,2.8638,2.85914,2.86049,10250000.0
2009-08-27 22:43:00,2.86028,2.86248,2.86028,2.86056,14750000.0
2009-08-27 22:44:00,2.86175,2.86287,2.86026,2.86133,12630000.0
2009-08-27 22:45:00,2.86167,2.86311,2.85863,2.86138,12630000.0
2009-08-27 22:46:00,2.85996,2.86123,2.85721,2.85781,15750000.0
2009-08-27 22:47:00,2.85702,2.86031,2.85696,2.85939,11500000.0
2009-08-27 22:48:00,2.86131,2.86192,2.85648,2.86168,16750000.0
2009-08-27 22:49:00,2.86072,2.86174,2.85917,2.8607,14750000.0
2009-08-27 22:50:00,2.86188,2.86191,2.85721,2.86089,21000000.0
2009-08-27 22:51:00,2.859,2.86184,2.8574,2.86001,17500000.0
2009-08-27 22:52:00,2.8596,2.86366,2.85877,2.86059,10250000.0
2009-08-27 22:53:00,2.86057,2.86088,2.85622,2.85982,12250000.0
2009-08-27 22:54:00,2.8593,2.86103,2.85709,2.86079,14630000.0
2009-08-27 22:55:00,2.86012,2.86113,2.85715,2.85789,14000000.0
2009-08-27 22:56:00,2.86128,2.86173,2.85949,2.86101,12750000.0
2009-08-27 22:57:00,2.86138,2.86143,2.86041,2.86111,14750000.0
2009-08-27 22:58:00,2.86064,2.86149,2.85714,2.86145,10750000.0
2009-08-27 22:59:00,2.85787,2.86266,2.85787,2.86247,13000000.0
2009-08-27 23:00:00,2.85953,2.86273,2.8571,2.85873,13500000.0
2009-08-27 23:01:00,2.86212,2.86261,2.85672,2.85892,15880000.0
2009-08-27 23:02:00,2.8592,2.86314,2.85702,2.86144,13250000.0
2009-08-27 23:03:00,2.85962,2.86225,2.85786,2.85994,22000000.0
2009-08-27 23:04:00,2.859,2.86339,2.85829,2.86121,9380000.0
2009-08-27 23:05:00,2.86224,2.865,2.85935,2.86451,18000000.0
2009-08-27 23:06:00,2.86398,2.86482,2.86025,2.86251,7000000.0
2009-08-27 23:07:00,2.86534,2.86627,2.86233,2.8654,13000000.0
2009-08-27 23:08:00,2.86404,2.86404,2.85599,2.85981,16630000.0
2009-08-27 23:09:00,2.86477,2.86512,2.86011,2.86429,14750000.0
2009-08-27 23:10:00,2.86279,2.86517,2.86082,2.86503,22000000.0
2009-08-27 23:11:00,2.86462,2.86485,2.86103,2.86422,28250000.0
2009-08-27 23:12:00,2.86194,2.86461,2.8598,2.86436,13000000.0
2009-08-27 23:13:00,2.86272,2.86467,2.86057,2.86238,14500000.0
2009-08-27 23:14:00,2.8646,2.86462,2.86047,2.86461,11630000.0
2009-08-27 23:15:00,2.86399,2.86399,2.85993,2.86389,16500000.0
2009-08-27 23:16:00,2.86435,2.86438,2.86298,2.86417,9750000.0
2009-08-27 23:18:00,2.86527,2.86527,2.86087,2.86467,8380000.0
2009-08-27 23:19:00,2.86405,2.8664,2.86087,2.86485,8630000.0
2009-08-27 23:20:00,2.86203,2.86463,2.86203,2.86402,8750000.0
2009-08-27 23:21:00,2.8638,2.8638,2.8586,2.86283,6000000.0
2009-08-27 23:22:00,2.86359,2.86438,2.85976,2.8634,10250000.0
2009-08-27 23:23:00,2.86323,2.86363,2.86149,2.86329,6630000.0
2009-08-27 23:24:00,2.86315,2.8637,2.86128,2.8631,6500000.0
2009-08-27 23:25:00,2.86341,2.86396,2.86164,2.86354,4880000.0
2009-08-27 23:26:00,2.86298,2.86346,2.85936,2.86346,6750000.0
2009-08-27 23:27:00,2.86173,2.86525,2.85952,2.8636,8000000.0
2009-08-27 23:28:00,2.86342,2.86586,2.86134,2.86351,9750000.0
2009-08-27 23:29:00,2.86287,2.86386,2.8605,2.86342,9000000.0
2009-08-27 23:30:00,2.86418,2.86474,2.86107,2.86393,10250000.0
2009-08-27 23:31:00,2.86344,2.86442,2.86244,2.86406,10250000.0
2009-08-27 23:32:00,2.86404,2.86488,2.86132,2.86273,9000000.0
2009-08-27 23:33:00,2.86392,2.86409,2.86217,2.86409,7750000.0
2009-08-27 23:34:00,2.86035,2.86412,2.86035,2.86316,7500000.0
2009-08-27 23:35:00,2.86434,2.86473,2.86182,2.86182,9630000.0
2009-08-27 23:36:00,2.86391,2.86491,2.86101,2.86449,6750000.0
2009-08-27 23:37:00,2.86427,2.86563,2.86322,2.86407,8500000.0
2009-08-27 23:38:00,2.86476,2.86512,2.86289,2.86471,10000000.0
2009-08-27 23:39:00,2.86516,2.86525,2.86129,2.86464,9000000.0
2009-08-27 23:41:00,2.86577,2.86577,2.86408,2.86513,10500000.0
2009-08-27 23:42:00,2.86441,2.86527,2.86309,2.86527,8500000.0
2009-08-27 23:43:00,2.86425,2.86481,2.86407,2.86407,5250000.0
2009-08-27 23:44:00,2.86128,2.86542,2.86128,2.86498,6250000.0
2009-08-27 23:45:00,2.86422,2.86522,2.85966,2.86504,9250000.0
2009-08-27 23:46:00,2.86218,2.86459,2.86087,2.86459,7750000.0
2009-08-27 23:47:00,2.86295,2.86539,2.86295,2.8644,9750000.0
2009-08-27 23:48:00,2.8656,2.8656,2.86049,2.86333,11250000.0
2009-08-27 23:49:00,2.8644,2.86516,2.86092,2.86433,6000000.0
2009-08-27 23:50:00,2.8645,2.86519,2.8645,2.86495,9000000.0
2009-08-27 23:51:00,2.86444,2.86516,2.86354,2.86497,10500000.0
2009-08-27 23:52:00,2.86513,2.86545,2.86043,2.86545,6250000.0
2009-08-27 23:53:00,2.86156,2.86758,2.86156,2.86532,11250000.0
2009-08-27 23:54:00,2.86432,2.86475,2.86086,2.86216,6750000.0
2009-08-27 23:55:00,2.86427,2.86461,2.86244,2.86367,8250000.0
2009-08-27 23:56:00,2.8626,2.86386,2.85949,2.86273,9000000.0
2009-08-27 23:57:00,2.86394,2.86488,2.86102,2.86319,7750000.0
2009-08-27 23:58:00,2.86354,2.86414,2.85973,2.86308,9250000.0
2009-08-27 23:59:00,2.86351,2.86472,2.85977,2.86363,8750000.0
2009-08-28 00:00:00,2.86103,2.86521,2.86095,2.86112,7750000.0
2009-08-28 00:01:00,2.86417,2.86656,2.86321,2.86321,11010000.0
2009-08-28 00:02:00,2.86408,2.86465,2.86084,2.86411,8750000.0
2009-08-28 00:03:00,2.86593,2.86702,2.86593,2.86701,6000000.0
2009-08-28 00:04:00,2.86395,2.86589,2.86128,2.86374,12000000.0
2009-08-28 00:05:00,2.86378,2.86408,2.86044,2.86311,8500000.0
2009-08-28 00:06:00,2.86401,2.86613,2.86401,2.86447,9750000.0
2009-08-28 00:07:00,2.86477,2.86502,2.86117,2.86493,9500000.0
2009-08-28 00:08:00,2.86396,2.86693,2.86396,2.86507,6630000.0
2009-08-28 00:09:00,2.86406,2.86454,2.86382,2.86454,8500000.0
2009-08-28 00:10:00,2.86635,2.86635,2.86279,2.86412,9250000.0
2009-08-28 00:11:00,2.8636,2.86515,2.86064,2.86515,9750000.0
2009-08-28 00:12:00,2.86512,2.86604,2.86419,2.86419,6000000.0
2009-08-28 00:13:00,2.86401,2.86412,2.86283,2.86412,6000000.0
2009-08-28 00:14:00,2.86354,2.86464,2.86187,2.86341,11750000.0
2009-08-28 00:15:00,2.86296,2.86361,2.85979,2.86344,10000000.0
2009-08-28 00:16:00,2.86353,2.86456,2.86108,2.86185,10500000.0
2009-08-28 00:17:00,2.86409,2.86461,2.86229,2.86435,9000000.0
2009-08-28 00:18:00,2.86314,2.86352,2.85982,2.86299,7500000.0
2009-08-28 00:19:00,2.86332,2.86392,2.86157,2.8636,7750000.0
2009-08-28 00:20:00,2.86326,2.86358,2.86109,2.86319,13250000.0
2009-08-28 00:21:00,2.85769,2.86389,2.85769,2.86336,8750000.0
2009-08-28 00:22:00,2.86327,2.86388,2.8623,2.8623,6000000.0
2009-08-28 00:23:00,2.85977,2.86288,2.85908,2.86288,9000000.0
2009-08-28 00:24:00,2.86392,2.86392,2.86108,2.86392,6750000.0
2009-08-28 00:25:00,2.86099,2.86356,2.85917,2.85966,11250000.0
2009-08-28 00:26:00,2.86302,2.86318,2.86114,2.86288,8000000.0
2009-08-28 00:27:00,2.86274,2.86373,2.86013,2.86365,7250000.0
2009-08-28 00:28:00,2.86304,2.86457,2.86084,2.86397,9000000.0
2009-08-28 00:30:00,2.86331,2.86331,2.86008,2.86331,12630000.0
2009-08-28 00:31:00,2.85932,2.86312,2.85932,2.86087,10500000.0
2009-08-28 00:32:00,2.86274,2.86309,2.85857,2.85881,8750000.0
2009-08-28 00:33:00,2.86353,2.86357,2.85949,2.86345,6000000.0
2009-08-28 00:34:00,2.86281,2.86296,2.85948,2.86296,6000000.0
2009-08-28 00:35:00,2.86372,2.86484,2.86337,2.86337,7000000.0
2009-08-28 00:36:00,2.86353,2.86422,2.86318,2.86395,6380000.0
2009-08-28 00:37:00,2.86423,2.86463,2.85963,2.85963,5630000.0
2009-08-28 00:39:00,2.86122,2.86627,2.86122,2.86398,7750000.0
2009-08-28 00:40:00,2.86299,2.86428,2.86146,2.86385,7630000.0
2009-08-28 00:41:00,2.86133,2.86347,2.85942,2.86347,8130000.0
2009-08-28 00:42:00,2.86301,2.8639,2.85768,2.86344,12250000.0
2009-08-28 00:43:00,2.86354,2.86354,2.85918,2.8633,7880000.0
2009-08-28 00:44:00,2.86326,2.86421,2.85899,2.86421,6630000.0
2009-08-28 00:45:00,2.86103,2.8633,2.86097,2.86282,8000000.0
2009-08-28 00:46:00,2.8637,2.8637,2.86022,2.86223,7250000.0
2009-08-28 00:47:00,2.86153,2.86333,2.86135,2.86333,7000000.0
2009-08-28 00:48:00,2.86343,2.86435,2.86093,2.86135,8500000.0
2009-08-28 00:49:00,2.86342,2.86362,2.86112,2.86325,8880000.0
2009-08-28 00:50:00,2.86619,2.86619,2.86262,2.86309,8500000.0
2009-08-28 00:51:00,2.86427,2.86568,2.86314,2.86337,11000000.0
2009-08-28 00:52:00,2.86354,2.86377,2.86155,2.86352,10750000.0
2009-08-28 00:53:00,2.863,2.86663,2.86081,2.86264,8000000.0
2009-08-28 00:54:00,2.86262,2.86262,2.85745,2.85745,8500000.0
2009-08-28 00:55:00,2.86282,2.86491,2.86097,2.86178,6000000.0
2009-08-28 00:56:00,2.85981,2.86416,2.85981,2.8636,6000000.0
2009-08-28 00:57:00,2.86033,2.86529,2.86033,2.86287,6000000.0
2009-08-28 00:58:00,2.86427,2.86557,2.86153,2.86325,10250000.0
2009-08-28 00:59:00,2.86397,2.86567,2.86132,2.86415,5750000.0
2009-08-28 01:00:00,2.86393,2.86614,2.8622,2.86614,9000000.0
2009-08-28 01:01:00,2.86362,2.86362,2.86246,2.86327,7000000.0
2009-08-28 01:02:00,2.86396,2.86587,2.86153,2.86435,9000000.0
2009-08-28 01:03:00,2.8638,2.8638,2.86053,2.86311,8130000.0
2009-08-28 01:04:00,2.86387,2.86404,2.85931,2.86398,5130000.0
2009-08-28 01:05:00,2.86407,2.86461,2.86122,2.86437,10000000.0
2009-08-28 01:06:00,2.86354,2.86413,2.86012,2.86107,9750000.0
2009-08-28 01:07:00,2.86064,2.86314,2.85906,2.86295,12250000.0
2009-08-28 01:08:00,2.86343,2.86385,2.86061,2.86061,6750000.0
2009-08-28 01:09:00,2.8638,2.86534,2.86036,2.86245,8880000.0
2009-08-28 01:10:00,2.86187,2.86475,2.86042,2.8631,11000000.0
2009-08-28 01:11:00,2.86103,2.86344,2.85969,2.86272,8130000.0
2009-08-28 01:12:00,2.86266,2.86279,2.86052,2.86279,6130000.0
2009-08-28 01:13:00,2.86185,2.86228,2.86089,2.86178,5750000.0
2009-08-28 01:14:00,2.86263,2.86263,2.85972,2.86162,9130000.0
2009-08-28 01:15:00,2.86279,2.86312,2.86093,2.86278,8750000.0
2009-08-28 01:16:00,2.86017,2.86214,2.86017,2.86214,7500000.0
2009-08-28 01:17:00,2.86249,2.86249,2.8575,2.86176,5500000.0
2009-08-28 01:18:00,2.86227,2.86414,2.85924,2.85931,5500000.0
2009-08-28 01:19:00,2.85948,2.86228,2.85942,2.86228,8750000.0
2009-08-28 01:20:00,2.8625,2.8625,2.86102,2.86152,8130000.0
2009-08-28 01:21:00,2.86188,2.86218,2.8599,2.86168,7750000.0
2009-08-28 01:22:00,2.86273,2.86409,2.86154,2.86247,8500000.0
2009-08-28 01:23:00,2.86158,2.86491,2.85887,2.85887,6750000.0
2009-08-28 01:24:00,2.86272,2.86407,2.86139,2.86297,7500000.0
2009-08-28 01:25:00,2.86165,2.86315,2.86079,2.86284,8500000.0
2009-08-28 01:26:00,2.86491,2.86491,2.86074,2.86222,10250000.0
2009-08-28 01:27:00,2.86267,2.86553,2.86106,2.86553,10000000.0
2009-08-28 01:28:00,2.86365,2.86492,2.85976,2.86279,18000000.0
2009-08-28 01:29:00,2.86349,2.86446,2.86059,2.86059,7000000.0
2009-08-28 01:30:00,2.85861,2.86221,2.85651,2.86165,10250000.0
2009-08-28 01:31:00,2.85887,2.86399,2.85887,2.86123,21250000.0
2009-08-28 01:32:00,2.86082,2.86104,2.85781,2.86086,8500000.0
2009-08-28 01:33:00,2.86135,2.86253,2.85459,2.8606,21000000.0
2009-08-28 01:34:00,2.86073,2.86076,2.85961,2.86008,5750000.0
2009-08-28 01:35:00,2.861,2.86245,2.86076,2.86076,11880000.0
2009-08-28 01:36:00,2.86147,2.8627,2.8598,2.86268,9500000.0
2009-08-28 01:37:00,2.86046,2.86046,2.85675,2.86032,8130000.0
2009-08-28 01:38:00,2.8582,2.8624,2.8582,2.86055,6000000.0
2009-08-28 01:39:00,2.86068,2.86068,2.85658,2.86061,9750000.0
2009-08-28 01:40:00,2.85904,2.86259,2.85876,2.86108,13500000.0
2009-08-28 01:41:00,2.85994,2.86094,2.85705,2.8596,7000000.0
2009-08-28 01:42:00,2.86054,2.86295,2.8604,2.86118,13000000.0
2009-08-28 01:43:00,2.85805,2.86078,2.85805,2.85989,11130000.0
2009-08-28 01:44:00,2.85841,2.86111,2.85841,2.85911,8510000.0
2009-08-28 01:45:00,2.85958,2.86122,2.85744,2.85959,5250000.0
2009-08-28 01:46:00,2.85737,2.8602,2.85737,2.85878,7000000.0
2009-08-28 01:47:00,2.85961,2.86115,2.85455,2.85874,5130000.0
2009-08-28 01:48:00,2.85866,2.85868,2.85819,2.85835,9500000.0
2009-08-28 01:49:00,2.85907,2.8608,2.85693,2.85907,10880000.0
2009-08-28 01:50:00,2.85647,2.85935,2.85467,2.85935,6250000.0
2009-08-28 01:51:00,2.8597,2.86206,2.85707,2.85951,7880000.0
2009-08-28 01:52:00,2.85887,2.85906,2.85535,2.85896,5500000.0
2009-08-28 01:53:00,2.86057,2.86168,2.85887,2.85965,6750000.0
2009-08-28 01:54:00,2.85602,2.86217,2.85583,2.86217,11750000.0
2009-08-28 01:55:00,2.85935,2.86006,2.8561,2.85938,9500000.0
2009-08-28 01:56:00,2.85961,2.86001,2.85626,2.85964,12000000.0
2009-08-28 01:57:00,2.85593,2.85951,2.85593,2.85929,8500000.0
2009-08-28 01:58:00,2.86022,2.86143,2.85968,2.85968,7250000.0
2009-08-28 02:01:00,2.85773,2.86035,2.8559,2.8559,8630000.0
2009-08-28 02:02:00,2.85944,2.86196,2.85842,2.8607,9500000.0
2009-08-28 02:03:00,2.85913,2.85998,2.85899,2.85998,6250000.0
2009-08-28 02:04:00,2.85973,2.86144,2.85836,2.86019,6250000.0
2009-08-28 02:05:00,2.86017,2.86172,2.85826,2.86022,5500000.0
2009-08-28 02:06:00,2.85995,2.86066,2.85901,2.85986,7500000.0
2009-08-28 02:07:00,2.86,2.86204,2.86,2.86204,4250000.0
2009-08-28 02:08:00,2.85832,2.85952,2.85832,2.85952,1500000.0
2009-08-28 02:09:00,2.86074,2.86184,2.8572,2.86075,6000000.0
2009-08-28 02:10:00,2.85953,2.86021,2.85587,2.8585,5500000.0
2009-08-28 02:11:00,2.86076,2.86157,2.85643,2.85921,8250000.0
2009-08-28 02:12:00,2.85898,2.85957,2.85673,2.85883,8250000.0
2009-08-28 02:13:00,2.86174,2.86174,2.85449,2.85906,15510000.0
2009-08-28 02:14:00,2.85849,2.86115,2.85793,2.85793,7500000.0
2009-08-28 02:15:00,2.85838,2.85921,2.85553,2.85895,13630000.0
2009-08-28 02:16:00,2.85982,2.86019,2.85502,2.8591,5630000.0
2009-08-28 02:17:00,2.85878,2.85908,2.85508,2.85521,18250000.0
2009-08-28 02:18:00,2.85813,2.86147,2.85665,2.85791,7000000.0
2009-08-28 02:19:00,2.85983,2.85991,2.85539,2.85991,12000000.0
2009-08-28 02:20:00,2.86006,2.86172,2.85853,2.85887,11380000.0
2009-08-28 02:21:00,2.85945,2.85945,2.85495,2.85657,15630000.0
2009-08-28 02:22:00,2.8588,2.86085,2.85761,2.85761,7250000.0
2009-08-28 02:23:00,2.85429,2.86027,2.85429,2.85875,14000000.0
2009-08-28 02:24:00,2.85904,2.85972,2.85454,2.85958,14750000.0
2009-08-28 02:25:00,2.85906,2.86007,2.85563,2.85563,10000000.0
2009-08-28 02:26:00,2.85955,2.86049,2.85721,2.86018,11750000.0
2009-08-28 02:27:00,2.86206,2.86272,2.85978,2.8614,8500000.0
2009-08-28 02:28:00,2.86139,2.86217,2.85829,2.86206,5250000.0
2009-08-28 02:29:00,2.86119,2.86352,2.85892,2.8611,8250000.0
2009-08-28 02:30:00,2.85913,2.86158,2.85907,2.86158,6500000.0
2009-08-28 02:31:00,2.86088,2.86177,2.8587,2.86151,5500000.0
2009-08-28 02:32:00,2.86112,2.86427,2.86098,2.86116,6750000.0
2009-08-28 02:33:00,2.86159,2.86269,2.85851,2.86193,12000000.0
2009-08-28 02:34:00,2.86291,2.8638,2.86135,2.86221,6250000.0
2009-08-28 02:35:00,2.85817,2.8623,2.85817,2.86119,7750000.0
2009-08-28 02:36:00,2.86156,2.86237,2.85742,2.86107,9750000.0
2009-08-28 02:37:00,2.85623,2.86049,2.85623,2.85841,6250000.0
2009-08-28 02:38:00,2.86,2.86155,2.85868,2.86105,7250000.0
2009-08-28 02:39:00,2.86121,2.86121,2.85941,2.86063,11630000.0
2009-08-28 02:40:00,2.86173,2.86173,2.85841,2.85991,5250000.0
2009-08-28 02:41:00,2.85986,2.86295,2.85986,2.86055,5500000.0
2009-08-28 02:42:00,2.8598,2.86111,2.85854,2.85854,10000000.0
2009-08-28 02:43:00,2.86093,2.86123,2.85738,2.85738,6000000.0
2009-08-28 02:44:00,2.85623,2.85978,2.85623,2.85978,8750000.0
2009-08-28 02:45:00,2.86089,2.86106,2.85649,2.86106,6500000.0
2009-08-28 02:46:00,2.86162,2.86266,2.85864,2.86122,14000000.0
2009-08-28 02:47:00,2.86151,2.86345,2.85956,2.86192,5500000.0
2009-08-28 02:48:00,2.86117,2.86117,2.85574,2.8602,8500000.0
2009-08-28 02:49:00,2.86318,2.86318,2.85836,2.86074,8250000.0
2009-08-28 02:50:00,2.86048,2.863,2.85989,2.86043,8250000.0
2009-08-28 02:51:00,2.86076,2.86145,2.85933,2.86098,8250000.0
2009-08-28 02:52:00,2.86077,2.86099,2.85716,2.86099,8250000.0
2009-08-28 02:53:00,2.85838,2.86028,2.85766,2.85977,9510000.0
2009-08-28 02:54:00,2.8568,2.86132,2.85635,2.86006,7250000.0
2009-08-28 02:55:00,2.86035,2.86101,2.85871,2.85967,7630000.0
2009-08-28 02:56:00,2.85933,2.86069,2.85871,2.85871,8500000.0
2009-08-28 02:57:00,2.85986,2.8609,2.85865,2.85865,8750000.0
2009-08-28 02:58:00,2.86049,2.86095,2.8597,2.86057,7500000.0
2009-08-28 02:59:00,2.85978,2.8618,2.85765,2.86078,10750000.0
2009-08-28 03:00:00,2.86069,2.86069,2.8573,2.85875,5500000.0
2009-08-28 03:01:00,2.86033,2.86106,2.85598,2.858,6510000.0
2009-08-28 03:02:00,2.86026,2.86026,2.85761,2.85876,6500000.0
2009-08-28 03:03:00,2.86012,2.86016,2.85872,2.86016,6750000.0
2009-08-28 03:04:00,2.85986,2.85986,2.85806,2.85821,5500000.0
2009-08-28 03:05:00,2.85728,2.85952,2.85549,2.85939,5750000.0
2009-08-28 03:06:00,2.85942,2.86005,2.85594,2.86005,6500000.0
2009-08-28 03:07:00,2.85769,2.85958,2.85597,2.85957,8500000.0
2009-08-28 03:08:00,2.86008,2.86032,2.85702,2.85702,7380000.0
2009-08-28 03:09:00,2.86011,2.86109,2.85858,2.86017,4880000.0
2009-08-28 03:10:00,2.86059,2.86112,2.86004,2.86066,10250000.0
2009-08-28 03:11:00,2.86014,2.861,2.8569,2.85993,9250000.0
2009-08-28 03:12:00,2.86042,2.86042,2.85884,2.85965,13750000.0
2009-08-28 03:13:00,2.85735,2.86151,2.85628,2.85813,9000000.0
2009-08-28 03:14:00,2.85997,2.86022,2.85682,2.85682,9000000.0
2009-08-28 03:15:00,2.85697,2.86037,2.85618,2.85822,9250000.0
2009-08-28 03:16:00,2.85835,2.86008,2.85673,2.85981,7880000.0
2009-08-28 03:17:00,2.86002,2.86064,2.85682,2.85998,6000000.0
2009-08-28 03:18:00,2.85916,2.86007,2.8561,2.85771,8250000.0
2009-08-28 03:19:00,2.86012,2.8611,2.8562,2.85868,5510000.0
2009-08-28 03:20:00,2.85994,2.86,2.85642,2.86,7250000.0
2009-08-28 03:21:00,2.86063,2.86153,2.85692,2.86105,8000000.0
2009-08-28 03:22:00,2.85805,2.86059,2.85565,2.85975,10000000.0
2009-08-28 03:23:00,2.85766,2.85956,2.85735,2.85956,9250000.0
2009-08-28 03:24:00,2.86003,2.86003,2.85749,2.85912,11250000.0
2009-08-28 03:25:00,2.85535,2.85966,2.85535,2.85914,7630000.0
2009-08-28 03:26:00,2.8593,2.85965,2.85649,2.85649,9750000.0
2009-08-28 03:27:00,2.85936,2.85948,2.85719,2.85948,5250000.0
2009-08-28 03:28:00,2.8592,2.86,2.85605,2.85968,8750000.0
2009-08-28 03:29:00,2.85998,2.85998,2.85896,2.85976,9000000.0
2009-08-28 03:30:00,2.85979,2.86011,2.85787,2.85969,9750000.0
2009-08-28 03:31:00,2.86129,2.86184,2.8572,2.86026,9250000.0
2009-08-28 03:32:00,2.85983,2.86023,2.85547,2.85964,8130000.0
2009-08-28 03:33:00,2.85718,2.85969,2.85718,2.85923,7000000.0
2009-08-28 03:34:00,2.85954,2.85954,2.8552,2.85935,6250000.0
2009-08-28 03:35:00,2.85995,2.85995,2.856,2.85959,14000000.0
2009-08-28 03:36:00,2.86016,2.86077,2.85822,2.86021,7000000.0
2009-08-28 03:37:00,2.86024,2.86086,2.85833,2.86008,10000000.0
2009-08-28 03:38:00,2.8599,2.86026,2.8583,2.86026,6500000.0
2009-08-28 03:39:00,2.86002,2.86072,2.85728,2.86057,8250000.0
2009-08-28 03:40:00,2.85742,2.85938,2.8539,2.85891,8260000.0
2009-08-28 03:41:00,2.85978,2.86036,2.85598,2.85813,8880000.0
2009-08-28 03:42:00,2.86025,2.86087,2.85793,2.86032,8750000.0
2009-08-28 03:43:00,2.86085,2.86205,2.85787,2.86098,8500000.0
2009-08-28 03:44:00,2.86086,2.86135,2.85834,2.86029,15250000.0
2009-08-28 03:45:00,2.86051,2.86183,2.85805,2.86001,11000000.0
2009-08-28 03:46:00,2.86087,2.86087,2.85853,2.86031,8000000.0
2009-08-28 03:47:00,2.85662,2.86051,2.85662,2.86051,6750000.0
2009-08-28 03:48:00,2.85998,2.86019,2.85686,2.85686,7380000.0
2009-08-28 03:49:00,2.85895,2.85977,2.85646,2.85977,9000000.0
2009-08-28 03:50:00,2.85894,2.86022,2.85758,2.85869,13380000.0
2009-08-28 03:51:00,2.86036,2.86097,2.85871,2.86042,13630000.0
2009-08-28 03:52:00,2.86043,2.86127,2.8571,2.86034,9760000.0
2009-08-28 03:53:00,2.86004,2.86096,2.85722,2.86071,7000000.0
2009-08-28 03:54:00,2.86104,2.86104,2.8591,2.86026,11250000.0
2009-08-28 03:55:00,2.86069,2.86101,2.85914,2.86101,14000000.0
2009-08-28 03:56:00,2.86028,2.86069,2.86028,2.86031,5750000.0
2009-08-28 03:57:00,2.85637,2.86067,2.85637,2.86024,6000000.0
2009-08-28 03:58:00,2.86037,2.86145,2.85623,2.86101,10750000.0
2009-08-28 03:59:00,2.85849,2.8607,2.8569,2.86014,5500000.0
2009-08-28 04:00:00,2.85831,2.86074,2.85831,2.85993,8000000.0
2009-08-28 04:01:00,2.86032,2.86032,2.85569,2.85846,8630000.0
2009-08-28 04:02:00,2.86037,2.86143,2.8569,2.8605,10750000.0
2009-08-28 04:03:00,2.86044,2.86127,2.86042,2.8608,9380000.0
2009-08-28 04:04:00,2.86001,2.8607,2.85906,2.8607,8250000.0
2009-08-28 04:05:00,2.86071,2.86071,2.85593,2.86057,6500000.0
2009-08-28 04:06:00,2.85564,2.86083,2.85564,2.86079,9500000.0
2009-08-28 04:07:00,2.86035,2.86043,2.85682,2.85807,7750000.0
2009-08-28 04:08:00,2.8604,2.86077,2.85879,2.86058,6250000.0
2009-08-28 04:09:00,2.85961,2.8609,2.85623,2.85981,10630000.0
2009-08-28 04:10:00,2.86032,2.86032,2.85597,2.85899,6500000.0
2009-08-28 04:11:00,2.86041,2.86102,2.85757,2.86023,9130000.0
2009-08-28 04:12:00,2.86027,2.86137,2.85665,2.86033,12750000.0
2009-08-28 04:14:00,2.86065,2.86065,2.85437,2.85986,13000000.0
2009-08-28 04:15:00,2.85989,2.86123,2.85763,2.85873,6750000.0
2009-08-28 04:16:00,2.85947,2.86039,2.85657,2.86029,14130000.0
2009-08-28 04:17:00,2.86038,2.8607,2.85492,2.86061,8500000.0
2009-08-28 04:18:00,2.86059,2.86144,2.85771,2.85771,28760000.0
2009-08-28 04:19:00,2.86026,2.86162,2.85752,2.85912,7500000.0
2009-08-28 04:20:00,2.86134,2.86159,2.85727,2.86086,11140000.0
2009-08-28 04:21:00,2.86053,2.86063,2.85877,2.85978,14510000.0
2009-08-28 04:22:00,2.86067,2.86067,2.85645,2.85811,15510000.0
2009-08-28 04:23:00,2.86022,2.86037,2.8585,2.85855,8250000.0
2009-08-28 04:24:00,2.85592,2.86022,2.85592,2.86022,15130000.0
2009-08-28 04:25:00,2.86017,2.86085,2.85581,2.86084,12130000.0
2009-08-28 04:26:00,2.86052,2.86156,2.85703,2.85703,12380000.0
2009-08-28 04:27:00,2.86086,2.86174,2.85836,2.86057,18750000.0
2009-08-28 04:28:00,2.86071,2.86107,2.85865,2.86041,9000000.0
2009-08-28 04:29:00,2.86059,2.86093,2.85708,2.86083,6000000.0
2009-08-28 04:30:00,2.85997,2.86071,2.85619,2.85987,8000000.0
2009-08-28 04:31:00,2.85862,2.86069,2.85862,2.86064,6250000.0
2009-08-28 04:32:00,2.85804,2.85976,2.85648,2.85947,10380000.0
2009-08-28 04:33:00,2.85959,2.86036,2.85781,2.85895,7000000.0
2009-08-28 04:34:00,2.85986,2.86077,2.8567,2.86013,13500000.0
2009-08-28 04:35:00,2.86033,2.86064,2.85934,2.86063,6250000.0
2009-08-28 04:36:00,2.85708,2.86115,2.85708,2.86001,5500000.0
2009-08-28 04:37:00,2.85983,2.86087,2.85641,2.86025,7500000.0
2009-08-28 04:38:00,2.85586,2.86049,2.85586,2.85843,8500000.0
2009-08-28 04:39:00,2.85938,2.86109,2.85821,2.86061,7750000.0
2009-08-28 04:40:00,2.86053,2.86055,2.85878,2.85977,11250000.0
2009-08-28 04:41:00,2.85913,2.86078,2.85737,2.85952,7500000.0
2009-08-28 04:42:00,2.85878,2.86004,2.85878,2.85992,7750000.0
2009-08-28 04:43:00,2.85988,2.86067,2.85808,2.85808,13250000.0
2009-08-28 04:45:00,2.85982,2.85982,2.85735,2.85735,3750000.0
2009-08-28 04:46:00,2.86016,2.86041,2.85679,2.85679,3750000.0
2009-08-28 04:47:00,2.86015,2.86045,2.85674,2.85674,5250000.0
2009-08-28 04:48:00,2.8584,2.86032,2.8584,2.86017,5500000.0
2009-08-28 04:49:00,2.85996,2.86047,2.85725,2.85731,4000000.0
2009-08-28 04:50:00,2.85948,2.86032,2.85852,2.86013,4750000.0
2009-08-28 04:51:00,2.86003,2.86106,2.85901,2.85901,8500000.0
2009-08-28 04:52:00,2.86139,2.86142,2.8601,2.8601,5500000.0
2009-08-28 04:53:00,2.86113,2.86216,2.85963,2.85963,4250000.0
2009-08-28 04:54:00,2.86172,2.86217,2.86016,2.86189,7500000.0
2009-08-28 04:55:00,2.86262,2.86262,2.85871,2.86132,9500000.0
2009-08-28 04:56:00,2.86261,2.86319,2.85959,2.86319,4500000.0
2009-08-28 04:57:00,2.86242,2.86277,2.8587,2.86229,11880000.0
2009-08-28 04:58:00,2.8582,2.86285,2.8564,2.86155,8250000.0
2009-08-28 04:59:00,2.86036,2.86139,2.85678,2.85902,11000000.0
2009-08-28 05:00:00,2.85738,2.86235,2.85738,2.86142,6750000.0
2009-08-28 05:01:00,2.86056,2.86096,2.8555,2.86075,4000000.0
2009-08-28 05:02:00,2.86044,2.86062,2.85987,2.85987,2500000.0
2009-08-28 05:03:00,2.86003,2.86147,2.85933,2.86111,3750000.0
2009-08-28 05:04:00,2.86109,2.86132,2.85961,2.86095,7000000.0
2009-08-28 05:05:00,2.86027,2.86045,2.8543,2.86045,5500000.0
2009-08-28 05:06:00,2.86074,2.86171,2.85823,2.85823,8130000.0
2009-08-28 05:07:00,2.86082,2.86159,2.85828,2.86105,7000000.0
2009-08-28 05:08:00,2.86121,2.8613,2.85897,2.86064,5880000.0
2009-08-28 05:09:00,2.86141,2.86141,2.85722,2.86092,8250000.0
2009-08-28 05:10:00,2.86012,2.86014,2.85623,2.85988,6750000.0
2009-08-28 05:11:00,2.85955,2.8601,2.85955,2.8601,2250000.0
2009-08-28 05:12:00,2.86073,2.86152,2.85655,2.85762,9130000.0
2009-08-28 05:13:00,2.86082,2.86082,2.86033,2.86069,6750000.0
2009-08-28 05:14:00,2.85994,2.85994,2.85567,2.85956,8000000.0
2009-08-28 05:15:00,2.8604,2.86093,2.85502,2.86067,13250000.0
2009-08-28 05:16:00,2.86076,2.86172,2.85838,2.85934,6500000.0
2009-08-28 05:17:00,2.86051,2.86139,2.85758,2.86098,19130000.0
2009-08-28 05:18:00,2.86086,2.86086,2.85524,2.86072,6000000.0
2009-08-28 05:19:00,2.85971,2.85976,2.85569,2.85653,17250000.0
2009-08-28 05:20:00,2.8589,2.8603,2.85637,2.8581,11380000.0
2009-08-28 05:21:00,2.86042,2.86067,2.85625,2.85983,12880000.0
2009-08-28 05:22:00,2.85966,2.86052,2.85837,2.85941,8750000.0
2009-08-28 05:23:00,2.86098,2.86215,2.85822,2.85908,21500000.0
2009-08-28 05:24:00,2.86019,2.86019,2.85826,2.85851,6000000.0
2009-08-28 05:25:00,2.85548,2.85995,2.85548,2.85995,14500000.0
2009-08-28 05:26:00,2.86016,2.86097,2.85569,2.86055,14500000.0
2009-08-28 05:27:00,2.85992,2.86078,2.85633,2.85633,16750000.0
2009-08-28 05:28:00,2.86004,2.86025,2.85703,2.85973,19750000.0
2009-08-28 05:29:00,2.86065,2.86086,2.85849,2.86033,12000000.0
2009-08-28 05:30:00,2.8603,2.86064,2.85677,2.86064,5250000.0
2009-08-28 05:31:00,2.86015,2.86176,2.85701,2.86066,8000000.0
2009-08-28 05:32:00,2.85872,2.86101,2.85807,2.86101,8500000.0
2009-08-28 05:33:00,2.85932,2.86121,2.85827,2.86092,5250000.0
2009-08-28 05:34:00,2.86034,2.8612,2.8586,2.85974,10500000.0
2009-08-28 05:35:00,2.86078,2.86174,2.85775,2.8612,10880000.0
2009-08-28 05:36:00,2.86131,2.86156,2.86036,2.86151,6000000.0
2009-08-28 05:37:00,2.85787,2.86152,2.85787,2.86058,6130000.0
2009-08-28 05:38:00,2.86051,2.86137,2.85697,2.86067,10500000.0
2009-08-28 05:39:00,2.85641,2.86154,2.85641,2.85912,8880000.0
2009-08-28 05:40:00,2.8596,2.86084,2.85796,2.86029,6750000.0
2009-08-28 05:41:00,2.86087,2.86132,2.85953,2.86072,10500000.0
2009-08-28 05:42:00,2.85988,2.86182,2.85827,2.86071,5500000.0
2009-08-28 05:43:00,2.86028,2.86174,2.86028,2.86131,10000000.0
2009-08-28 05:44:00,2.86054,2.86268,2.85986,2.85986,13500000.0
2009-08-28 05:45:00,2.86144,2.86144,2.85743,2.85743,10500000.0
2009-08-28 05:46:00,2.85799,2.86197,2.85799,2.86141,8380000.0
2009-08-28 05:47:00,2.86191,2.86191,2.85683,2.86134,6500000.0
2009-08-28 05:48:00,2.86146,2.86228,2.85861,2.86155,12250000.0
2009-08-28 05:49:00,2.86139,2.86225,2.85836,2.8615,5500000.0
2009-08-28 05:50:00,2.86115,2.86142,2.85597,2.8605,10130000.0
2009-08-28 05:51:00,2.86098,2.8615,2.85782,2.86063,14750000.0
2009-08-28 05:52:00,2.85995,2.86163,2.85977,2.86061,9500000.0
2009-08-28 05:53:00,2.8612,2.86205,2.85995,2.86191,8750000.0
2009-08-28 05:54:00,2.86183,2.86218,2.85828,2.86218,7250000.0
2009-08-28 05:55:00,2.85953,2.86144,2.85855,2.86099,13750000.0
2009-08-28 05:56:00,2.85819,2.86261,2.85758,2.86137,11250000.0
2009-08-28 05:57:00,2.86176,2.86185,2.85995,2.86055,9250000.0
2009-08-28 05:58:00,2.86042,2.86277,2.85999,2.85999,9250000.0
2009-08-28 05:59:00,2.86071,2.86247,2.85977,2.86138,8880000.0
2009-08-28 06:00:00,2.86129,2.86158,2.86046,2.86134,6750000.0
2009-08-28 06:01:00,2.86008,2.86175,2.85714,2.86085,9000000.0
2009-08-28 06:02:00,2.86099,2.86099,2.85718,2.85915,6000000.0
2009-08-28 06:04:00,2.86037,2.86126,2.85638,2.86126,7750000.0
2009-08-28 06:05:00,2.86099,2.8613,2.85773,2.85962,9880000.0
2009-08-28 06:06:00,2.86112,2.86163,2.85761,2.861,13380000.0
2009-08-28 06:07:00,2.86156,2.86244,2.8587,2.86117,14880000.0
2009-08-28 06:08:00,2.86172,2.86172,2.85627,2.86082,5250000.0
2009-08-28 06:09:00,2.86111,2.86173,2.85947,2.8615,9500000.0
2009-08-28 06:10:00,2.8616,2.8625,2.85967,2.86173,10500000.0
2009-08-28 06:11:00,2.85797,2.86194,2.85797,2.85932,6000000.0
2009-08-28 06:12:00,2.86157,2.86205,2.86112,2.86133,7500000.0
2009-08-28 06:13:00,2.86139,2.86194,2.85811,2.85811,13000000.0
2009-08-28 06:14:00,2.85691,2.86216,2.85691,2.86102,14880000.0
2009-08-28 06:15:00,2.86125,2.86125,2.85912,2.86093,9000000.0
2009-08-28 06:16:00,2.86097,2.86097,2.85715,2.85936,6750000.0
2009-08-28 06:17:00,2.85969,2.86308,2.85903,2.86135,16630000.0
2009-08-28 06:18:00,2.85963,2.86144,2.85963,2.86126,9250000.0
2009-08-28 06:19:00,2.86105,2.86105,2.85745,2.85862,12630000.0
2009-08-28 06:20:00,2.85891,2.86111,2.85891,2.86064,10130000.0
2009-08-28 06:21:00,2.8601,2.8608,2.85687,2.85903,15250000.0
2009-08-28 06:22:00,2.86033,2.86033,2.85664,2.85996,9380000.0
2009-08-28 06:23:00,2.86008,2.8602,2.85674,2.85931,11000000.0
2009-08-28 06:24:00,2.86031,2.86117,2.85867,2.86107,9500000.0
2009-08-28 06:25:00,2.85997,2.86104,2.85673,2.86086,9500000.0
2009-08-28 06:26:00,2.8587,2.86064,2.85657,2.86007,14250000.0
2009-08-28 06:27:00,2.86028,2.86057,2.8562,2.85708,8750000.0
2009-08-28 06:28:00,2.86039,2.86083,2.85689,2.86083,12630000.0
2009-08-28 06:29:00,2.86021,2.86059,2.85602,2.85758,12250000.0
2009-08-28 06:30:00,2.86053,2.86123,2.85913,2.85928,13500000.0
2009-08-28 06:31:00,2.86041,2.86095,2.85645,2.85931,7250000.0
2009-08-28 06:32:00,2.86397,2.86438,2.85845,2.86388,14380000.0
2009-08-28 06:33:00,2.86045,2.86128,2.85683,2.86128,16250000.0
2009-08-28 06:34:00,2.86101,2.86382,2.85702,2.86115,21380000.0
2009-08-28 06:35:00,2.86115,2.86344,2.85799,2.85799,12000000.0
2009-08-28 06:36:00,2.86403,2.86403,2.85855,2.85985,17390000.0
2009-08-28 06:37:00,2.86121,2.86135,2.85692,2.8607,8380000.0
2009-08-28 06:38:00,2.8618,2.86307,2.85851,2.86099,10130000.0
2009-08-28 06:39:00,2.86147,2.86333,2.85813,2.85813,6500000.0
2009-08-28 06:40:00,2.85918,2.86213,2.85761,2.86064,13630000.0
2009-08-28 06:41:00,2.86084,2.86299,2.85978,2.85978,10750000.0
2009-08-28 06:42:00,2.86032,2.86099,2.85918,2.85918,3750000.0
2009-08-28 06:43:00,2.8612,2.86267,2.86051,2.86101,12000000.0
2009-08-28 06:44:00,2.85973,2.86108,2.85812,2.86043,19880000.0
2009-08-28 06:45:00,2.86024,2.86325,2.85494,2.85494,16000000.0
2009-08-28 06:46:00,2.86033,2.86053,2.85853,2.8591,11500000.0
2009-08-28 06:47:00,2.86337,2.86337,2.85949,2.86116,6500000.0
2009-08-28 06:48:00,2.86087,2.8634,2.85931,2.8634,15500000.0
2009-08-28 06:49:00,2.85833,2.85979,2.85401,2.85977,9250000.0
2009-08-28 06:50:00,2.86279,2.86279,2.85745,2.85745,5250000.0
2009-08-28 06:51:00,2.86031,2.86031,2.85575,2.85992,14000000.0
2009-08-28 06:52:00,2.86074,2.86257,2.85859,2.86036,9880000.0
2009-08-28 06:53:00,2.86053,2.86236,2.85724,2.85724,11750000.0
2009-08-28 06:54:00,2.8591,2.86129,2.8591,2.86126,10630000.0
2009-08-28 06:55:00,2.85998,2.85998,2.85575,2.85795,13750000.0
2009-08-28 06:56:00,2.85683,2.86199,2.85683,2.86043,6500000.0
2009-08-28 06:57:00,2.86018,2.86229,2.85801,2.86199,15000000.0
2009-08-28 06:58:00,2.85675,2.86215,2.85675,2.86009,12750000.0
2009-08-28 06:59:00,2.86013,2.86327,2.85931,2.85931,11250000.0
2009-08-28 07:00:00,2.86007,2.86007,2.85531,2.85966,12000000.0
2009-08-28 07:01:00,2.86012,2.86222,2.85739,2.86038,7500000.0
2009-08-28 07:02:00,2.85495,2.85922,2.85293,2.85922,15630000.0
2009-08-28 07:03:00,2.8603,2.86234,2.85742,2.86045,12250000.0
2009-08-28 07:04:00,2.86064,2.86064,2.85711,2.86029,7130000.0
2009-08-28 07:05:00,2.86128,2.86394,2.85843,2.86044,13500000.0
2009-08-28 07:06:00,2.85963,2.86003,2.85615,2.85818,9500000.0
2009-08-28 07:07:00,2.85987,2.86029,2.8578,2.86005,10630000.0
2009-08-28 07:08:00,2.86073,2.86292,2.85794,2.86292,12250000.0
2009-08-28 07:09:00,2.85564,2.86012,2.85564,2.85639,10380000.0
2009-08-28 07:10:00,2.86149,2.86302,2.85711,2.85711,15750000.0
2009-08-28 07:11:00,2.856,2.85957,2.85449,2.8593,12130000.0
2009-08-28 07:12:00,2.86026,2.8611,2.85854,2.85854,10010000.0
2009-08-28 07:13:00,2.86039,2.86149,2.85724,2.85724,11000000.0
2009-08-28 07:14:00,2.86396,2.86396,2.85989,2.86147,12750000.0
2009-08-28 07:15:00,2.8619,2.86337,2.85862,2.86163,9130000.0
2009-08-28 07:16:00,2.8577,2.86286,2.8577,2.86124,12750000.0
2009-08-28 07:17:00,2.86105,2.86302,2.85761,2.85761,11500000.0
2009-08-28 07:18:00,2.86083,2.86083,2.85834,2.86023,7250000.0
2009-08-28 07:19:00,2.86134,2.86345,2.8595,2.86106,10380000.0
2009-08-28 07:20:00,2.85899,2.86186,2.85762,2.86054,4750000.0
2009-08-28 07:21:00,2.86386,2.86386,2.85863,2.8612,15750000.0
2009-08-28 07:22:00,2.85859,2.86114,2.85846,2.86025,11000000.0
2009-08-28 07:23:00,2.8587,2.8621,2.8587,2.86066,12000000.0
2009-08-28 07:24:00,2.85823,2.86148,2.8578,2.8578,11250000.0
2009-08-28 07:25:00,2.85951,2.85987,2.85745,2.85941,11500000.0
2009-08-28 07:26:00,2.86047,2.86125,2.8561,2.8561,12130000.0
2009-08-28 07:27:00,2.85961,2.86059,2.85634,2.85644,10250000.0
2009-08-28 07:28:00,2.85968,2.86227,2.85796,2.85958,17380000.0
2009-08-28 07:29:00,2.85877,2.86002,2.85623,2.85961,11880000.0
2009-08-28 07:30:00,2.85979,2.86165,2.85895,2.86022,7500000.0
2009-08-28 07:31:00,2.85721,2.86047,2.85721,2.85879,6250000.0
2009-08-28 07:32:00,2.86096,2.86216,2.86008,2.86008,6250000.0
2009-08-28 07:33:00,2.85769,2.86059,2.85769,2.86059,9380000.0
2009-08-28 07:34:00,2.86031,2.86074,2.85907,2.86024,12000000.0
2009-08-28 07:35:00,2.85644,2.86215,2.85644,2.85796,11000000.0
2009-08-28 07:36:00,2.86007,2.86046,2.85638,2.85638,13630000.0
2009-08-28 07:37:00,2.85555,2.86221,2.85555,2.86024,13000000.0
2009-08-28 07:38:00,2.85938,2.86017,2.85477,2.86017,11000000.0
2009-08-28 07:39:00,2.85997,2.86149,2.85705,2.86002,6000000.0
2009-08-28 07:40:00,2.85893,2.85893,2.85661,2.85794,15000000.0
2009-08-28 07:41:00,2.8616,2.8616,2.85339,2.85373,12000000.0
2009-08-28 07:42:00,2.85858,2.85899,2.85404,2.85648,13140000.0
2009-08-28 07:43:00,2.85874,2.85912,2.85415,2.85583,9380000.0
2009-08-28 07:44:00,2.85501,2.85599,2.85303,2.8554,17250000.0
2009-08-28 07:45:00,2.8551,2.85578,2.849,2.85578,14750000.0
2009-08-28 07:46:00,2.85591,2.85625,2.85041,2.85533,11750000.0
2009-08-28 07:47:00,2.85481,2.85481,2.84986,2.85339,21000000.0
2009-08-28 07:48:00,2.85148,2.85497,2.84918,2.85497,12500000.0
2009-08-28 07:49:00,2.85552,2.85552,2.85075,2.8535,14250000.0
2009-08-28 07:50:00,2.85268,2.85574,2.85118,2.85574,10630000.0
2009-08-28 07:51:00,2.85666,2.85666,2.85034,2.85533,18750000.0
2009-08-28 07:52:00,2.85562,2.85666,2.852,2.85666,10760000.0
2009-08-28 07:53:00,2.85363,2.85513,2.85112,2.85112,19630000.0
2009-08-28 07:54:00,2.85247,2.85502,2.84905,2.85502,14760000.0
2009-08-28 07:55:00,2.85528,2.85576,2.85022,2.85022,8500000.0
2009-08-28 07:56:00,2.85356,2.85597,2.85177,2.8559,7250000.0
2009-08-28 07:57:00,2.85654,2.85711,2.85206,2.85613,8750000.0
2009-08-28 07:58:00,2.85602,2.85896,2.85384,2.85896,14750000.0
2009-08-28 07:59:00,2.85893,2.85934,2.85394,2.85394,9750000.0
2009-08-28 08:00:00,2.85441,2.85925,2.85294,2.85294,14500000.0
2009-08-28 08:01:00,2.853,2.85959,2.85103,2.85959,13750000.0
2009-08-28 08:02:00,2.86105,2.86105,2.8557,2.8557,14000000.0
2009-08-28 08:03:00,2.85685,2.8607,2.85484,2.85922,7500000.0
2009-08-28 08:04:00,2.85574,2.86193,2.85574,2.86051,10750000.0
2009-08-28 08:05:00,2.85961,2.85961,2.85366,2.85862,11500000.0
2009-08-28 08:06:00,2.85951,2.86089,2.85491,2.85972,11500000.0
2009-08-28 08:07:00,2.86037,2.86037,2.85534,2.85964,25500000.0
2009-08-28 08:08:00,2.85868,2.86096,2.85588,2.85904,12750000.0
2009-08-28 08:09:00,2.86048,2.86058,2.85813,2.85815,9380000.0
2009-08-28 08:10:00,2.86057,2.86208,2.85888,2.86097,11760000.0
2009-08-28 08:11:00,2.85866,2.8616,2.85809,2.85971,9250000.0
2009-08-28 08:12:00,2.85862,2.86154,2.85701,2.85921,11750000.0
2009-08-28 08:13:00,2.85826,2.86071,2.85279,2.85775,12630000.0
2009-08-28 08:14:00,2.85873,2.86224,2.85683,2.85845,13010000.0
2009-08-28 08:15:00,2.86141,2.86141,2.85498,2.8571,15630000.0
2009-08-28 08:16:00,2.85232,2.8582,2.85232,2.8582,7380000.0
2009-08-28 08:17:00,2.85776,2.85776,2.8538,2.85395,14880000.0
2009-08-28 08:18:00,2.85795,2.85795,2.85497,2.85497,16750000.0
2009-08-28 08:19:00,2.85813,2.85813,2.85524,2.85575,15500000.0
2009-08-28 08:20:00,2.85698,2.85843,2.8516,2.85524,10500000.0
2009-08-28 08:21:00,2.8579,2.8579,2.85342,2.85456,11750000.0
2009-08-28 08:22:00,2.85244,2.85813,2.85208,2.85813,12750000.0
2009-08-28 08:23:00,2.85851,2.8589,2.85574,2.85574,14130000.0
2009-08-28 08:24:00,2.8568,2.8601,2.85455,2.85961,6500000.0
2009-08-28 08:25:00,2.86075,2.86267,2.85768,2.85983,18380000.0
2009-08-28 08:26:00,2.85881,2.86165,2.85567,2.85886,21750000.0
2009-08-28 08:27:00,2.86174,2.86174,2.85465,2.85465,11130000.0
2009-08-28 08:28:00,2.8597,2.86003,2.85685,2.8586,9250000.0
2009-08-28 08:29:00,2.85976,2.85976,2.8539,2.85917,11750000.0
2009-08-28 08:30:00,2.85815,2.86016,2.85763,2.86016,5250000.0
2009-08-28 08:31:00,2.86011,2.86107,2.85556,2.85647,14380000.0
2009-08-28 08:32:00,2.86004,2.86061,2.85519,2.85997,14000000.0
2009-08-28 08:33:00,2.85871,2.8595,2.85401,2.85401,5750000.0
2009-08-28 08:34:00,2.85677,2.85936,2.85585,2.85648,14750000.0
2009-08-28 08:35:00,2.85908,2.85908,2.85368,2.85368,5880000.0
2009-08-28 08:36:00,2.85902,2.85902,2.85366,2.85863,13500000.0
2009-08-28 08:37:00,2.85853,2.85853,2.8528,2.85506,12130000.0
2009-08-28 08:38:00,2.85636,2.85636,2.85158,2.85453,10750000.0
2009-08-28 08:39:00,2.85517,2.85728,2.85517,2.85728,7380000.0
2009-08-28 08:40:00,2.85445,2.85801,2.85345,2.85345,12880000.0
2009-08-28 08:41:00,2.85733,2.85828,2.85333,2.85828,10000000.0
2009-08-28 08:42:00,2.85731,2.85779,2.85097,2.8525,15130000.0
2009-08-28 08:43:00,2.85738,2.85738,2.85191,2.85708,11500000.0
2009-08-28 08:44:00,2.85697,2.85722,2.84994,2.85414,14500000.0
2009-08-28 08:45:00,2.85408,2.85733,2.85287,2.85686,14380000.0
2009-08-28 08:46:00,2.85537,2.8559,2.84913,2.85174,10000000.0
2009-08-28 08:47:00,2.85618,2.85755,2.85303,2.85717,13880000.0
2009-08-28 08:48:00,2.85363,2.85546,2.84823,2.85164,17130000.0
2009-08-28 08:49:00,2.85479,2.85612,2.84921,2.85461,9500000.0
2009-08-28 08:50:00,2.85533,2.85574,2.85127,2.85127,8500000.0
2009-08-28 08:51:00,2.85525,2.85744,2.85245,2.85516,10500000.0
2009-08-28 08:52:00,2.85522,2.8574,2.85319,2.8574,14500000.0
2009-08-28 08:53:00,2.85551,2.85755,2.85316,2.85755,6000000.0
2009-08-28 08:54:00,2.85902,2.85902,2.85555,2.85802,8750000.0
2009-08-28 08:55:00,2.85835,2.85888,2.85551,2.85827,7500000.0
2009-08-28 08:56:00,2.85952,2.85952,2.85476,2.85852,14760000.0
2009-08-28 08:57:00,2.85463,2.85898,2.85463,2.85898,10000000.0
2009-08-28 08:58:00,2.85802,2.85881,2.85506,2.85692,10260000.0
2009-08-28 08:59:00,2.85631,2.85971,2.85631,2.85971,14630000.0
2009-08-28 09:00:00,2.85738,2.85948,2.85601,2.85948,12380000.0
2009-08-28 09:01:00,2.85406,2.85829,2.85357,2.857,7000000.0
2009-08-28 09:02:00,2.85182,2.85752,2.85182,2.85662,10750000.0
2009-08-28 09:03:00,2.85443,2.85638,2.85167,2.8537,11500000.0
2009-08-28 09:04:00,2.8561,2.85731,2.85205,2.85655,12500000.0
2009-08-28 09:05:00,2.85717,2.85717,2.85111,2.85408,14250000.0
2009-08-28 09:06:00,2.85588,2.85603,2.84773,2.84773,13250000.0
2009-08-28 09:07:00,2.85366,2.85449,2.84837,2.84973,10750000.0
2009-08-28 09:08:00,2.85431,2.85451,2.84799,2.8518,15000000.0
2009-08-28 09:09:00,2.85257,2.85283,2.84731,2.85022,14750000.0
2009-08-28 09:10:00,2.85285,2.85539,2.84961,2.84961,9250000.0
2009-08-28 09:11:00,2.85539,2.85653,2.85266,2.8536,5500000.0
2009-08-28 09:12:00,2.85551,2.85595,2.85064,2.85575,7380000.0
2009-08-28 09:13:00,2.85505,2.85754,2.85335,2.8552,13000000.0
2009-08-28 09:14:00,2.8558,2.85708,2.85272,2.85455,7750000.0
2009-08-28 09:15:00,2.85599,2.85686,2.8512,2.85686,13000000.0
2009-08-28 09:16:00,2.85733,2.85774,2.85165,2.85497,14880000.0
2009-08-28 09:17:00,2.85615,2.85615,2.85469,2.85469,8250000.0
2009-08-28 09:18:00,2.85683,2.85689,2.85252,2.85493,15000000.0
2009-08-28 09:19:00,2.85699,2.85765,2.852,2.852,9750000.0
2009-08-28 09:20:00,2.85529,2.85755,2.85301,2.85598,13250000.0
2009-08-28 09:21:00,2.85407,2.85737,2.85302,2.85565,8000000.0
2009-08-28 09:22:00,2.85779,2.85842,2.85289,2.85625,17380000.0
2009-08-28 09:23:00,2.85887,2.85939,2.8549,2.85775,12880000.0
2009-08-28 09:24:00,2.85734,2.85969,2.85626,2.85764,8750000.0
2009-08-28 09:25:00,2.85959,2.85978,2.85437,2.85859,7880000.0
2009-08-28 09:26:00,2.85919,2.85919,2.85684,2.85825,11750000.0
2009-08-28 09:27:00,2.85863,2.85877,2.85538,2.85538,11500000.0
2009-08-28 09:28:00,2.85698,2.85724,2.85141,2.85141,5630000.0
2009-08-28 09:29:00,2.85421,2.85799,2.85421,2.85794,9500000.0
2009-08-28 09:30:00,2.85693,2.85742,2.85316,2.85507,15630000.0
2009-08-28 09:31:00,2.85707,2.85822,2.85047,2.85735,11130000.0
2009-08-28 09:32:00,2.8557,2.85849,2.85382,2.8559,14500000.0
2009-08-28 09:33:00,2.85744,2.85744,2.85236,2.85569,15250000.0
2009-08-28 09:34:00,2.85698,2.85773,2.8549,2.85522,10250000.0
2009-08-28 09:35:00,2.85762,2.85762,2.85433,2.85556,16500000.0
2009-08-28 09:36:00,2.85705,2.8576,2.85354,2.85613,11500000.0
2009-08-28 09:37:00,2.85695,2.85871,2.85226,2.85554,8000000.0
2009-08-28 09:38:00,2.85697,2.85849,2.85351,2.85849,10000000.0
2009-08-28 09:39:00,2.85879,2.85879,2.85483,2.85622,12000000.0
2009-08-28 09:40:00,2.85514,2.85828,2.85398,2.85531,8130000.0
2009-08-28 09:41:00,2.85414,2.85851,2.85414,2.85767,9010000.0
2009-08-28 09:42:00,2.85902,2.85909,2.85665,2.85709,8500000.0
2009-08-28 09:43:00,2.85577,2.85815,2.85372,2.85512,7000000.0
2009-08-28 09:44:00,2.85491,2.85895,2.85491,2.85588,15500000.0
2009-08-28 09:45:00,2.85783,2.85836,2.85189,2.85563,8500000.0
2009-08-28 09:46:00,2.85707,2.85737,2.85512,2.85704,12750000.0
2009-08-28 09:47:00,2.85669,2.85737,2.85316,2.85692,10750000.0
2009-08-28 09:48:00,2.85741,2.85741,2.85472,2.85543,4750000.0
2009-08-28 09:49:00,2.85778,2.85795,2.85207,2.855,12880000.0
2009-08-28 09:50:00,2.85372,2.85766,2.85359,2.85766,12250000.0
2009-08-28 09:51:00,2.85686,2.85768,2.85442,2.85768,14750000.0
2009-08-28 09:52:00,2.85796,2.85842,2.85396,2.85813,15380000.0
2009-08-28 09:53:00,2.85835,2.85835,2.85423,2.858,10250000.0
2009-08-28 09:54:00,2.85812,2.85859,2.85479,2.85812,12380000.0
2009-08-28 09:55:00,2.85447,2.85859,2.85447,2.85859,7250000.0
2009-08-28 09:56:00,2.85774,2.85838,2.85204,2.85454,18750000.0
2009-08-28 09:57:00,2.85711,2.85749,2.85341,2.85392,14250000.0
2009-08-28 09:58:00,2.85087,2.85641,2.85087,2.8554,12000000.0
2009-08-28 09:59:00,2.85481,2.85725,2.85326,2.8542,10000000.0
2009-08-28 10:00:00,2.8537,2.85492,2.84648,2.85006,9000000.0
2009-08-28 10:01:00,2.8495,2.85105,2.84419,2.84854,10000000.0
2009-08-28 10:02:00,2.84436,2.84765,2.84166,2.84686,12000000.0
2009-08-28 10:03:00,2.84631,2.84728,2.83817,2.83817,13250000.0
2009-08-28 10:04:00,2.84257,2.84346,2.83751,2.84221,11750000.0
2009-08-28 10:05:00,2.8429,2.84409,2.84066,2.843,11880000.0
2009-08-28 10:06:00,2.84166,2.84592,2.84142,2.84344,17250000.0
2009-08-28 10:07:00,2.8397,2.84499,2.8397,2.84294,14380000.0
2009-08-28 10:08:00,2.84333,2.84575,2.84117,2.84318,11250000.0
2009-08-28 10:09:00,2.84403,2.84457,2.84008,2.84338,8130000.0
2009-08-28 10:10:00,2.84333,2.84653,2.83794,2.84365,11000000.0
2009-08-28 10:11:00,2.84394,2.8451,2.84271,2.84411,7130000.0
2009-08-28 10:12:00,2.84485,2.84616,2.84121,2.84438,13500000.0
2009-08-28 10:13:00,2.84276,2.84372,2.83747,2.83747,16000000.0
2009-08-28 10:14:00,2.8369,2.83996,2.83363,2.83996,12750000.0
2009-08-28 10:15:00,2.83438,2.83793,2.83438,2.83605,9500000.0
2009-08-28 10:16:00,2.83848,2.83931,2.83389,2.83711,8750000.0
2009-08-28 10:17:00,2.83718,2.84166,2.83714,2.83903,10500000.0
2009-08-28 10:18:00,2.83828,2.84043,2.83718,2.83897,7880000.0
2009-08-28 10:19:00,2.83856,2.84011,2.8361,2.83794,10130000.0
2009-08-28 10:20:00,2.83641,2.83826,2.83479,2.83479,11000000.0
2009-08-28 10:21:00,2.83728,2.83735,2.83292,2.83294,8500000.0
2009-08-28 10:22:00,2.83244,2.83836,2.83244,2.83691,5500000.0
2009-08-28 10:23:00,2.8342,2.838,2.83145,2.838,13250000.0
2009-08-28 10:24:00,2.83297,2.83771,2.83288,2.83288,11750000.0
2009-08-28 10:25:00,2.83636,2.83881,2.83557,2.83874,9500000.0
2009-08-28 10:26:00,2.83365,2.83912,2.83082,2.83593,15630000.0
2009-08-28 10:27:00,2.83719,2.83901,2.83308,2.83308,12750000.0
2009-08-28 10:28:00,2.83822,2.83965,2.83562,2.83965,5500000.0
2009-08-28 10:29:00,2.83764,2.84036,2.83764,2.83817,9250000.0
2009-08-28 10:30:00,2.83799,2.83934,2.83315,2.83779,10000000.0
2009-08-28 10:31:00,2.83873,2.83965,2.83417,2.83823,8630000.0
2009-08-28 10:32:00,2.83885,2.8413,2.83876,2.8413,9250000.0
2009-08-28 10:33:00,2.8387,2.84109,2.8369,2.8369,13750000.0
2009-08-28 10:34:00,2.83995,2.84156,2.8371,2.83928,10250000.0
2009-08-28 10:35:00,2.83873,2.84145,2.83526,2.83526,13000000.0
2009-08-28 10:36:00,2.84078,2.84112,2.8364,2.83976,9250000.0
2009-08-28 10:37:00,2.83907,2.8419,2.83729,2.84183,14750000.0
2009-08-28 10:38:00,2.8401,2.84202,2.8355,2.84174,10250000.0
2009-08-28 10:39:00,2.84048,2.8437,2.83653,2.83653,12250000.0
2009-08-28 10:40:00,2.84088,2.84486,2.83989,2.84429,12630000.0
2009-08-28 10:41:00,2.84155,2.84445,2.84013,2.8423,11500000.0
2009-08-28 10:42:00,2.84252,2.84398,2.84131,2.84361,13000000.0
2009-08-28 10:43:00,2.8426,2.8426,2.83708,2.8417,6750000.0
2009-08-28 10:44:00,2.84099,2.84327,2.83989,2.84224,8500000.0
2009-08-28 10:45:00,2.84438,2.84516,2.84077,2.84262,11500000.0
2009-08-28 10:46:00,2.84222,2.84397,2.83853,2.84335,14750000.0
2009-08-28 10:47:00,2.84279,2.84313,2.83817,2.84041,9500000.0
2009-08-28 10:48:00,2.8407,2.84336,2.83946,2.84078,11000000.0
2009-08-28 10:49:00,2.84144,2.84349,2.83824,2.83824,18500000.0
2009-08-28 10:50:00,2.84104,2.84334,2.83968,2.84244,8000000.0
2009-08-28 10:51:00,2.84186,2.844,2.83928,2.84398,10380000.0
2009-08-28 10:52:00,2.8439,2.84409,2.84017,2.84157,7250000.0
2009-08-28 10:53:00,2.84066,2.844,2.84039,2.84226,10250000.0
2009-08-28 10:54:00,2.84185,2.84523,2.8394,2.84228,11250000.0
2009-08-28 10:55:00,2.84253,2.84253,2.83627,2.84022,10750000.0
2009-08-28 10:56:00,2.83892,2.84203,2.83646,2.83963,11500000.0
2009-08-28 10:57:00,2.84005,2.84113,2.8362,2.83904,17760000.0
2009-08-28 10:58:00,2.83832,2.84013,2.83643,2.83643,17750000.0
2009-08-28 10:59:00,2.83645,2.83925,2.83572,2.83659,13250000.0
2009-08-28 11:00:00,2.83714,2.83822,2.83523,2.83556,14000000.0
2009-08-28 11:01:00,2.83377,2.83883,2.83377,2.83883,13000000.0
2009-08-28 11:02:00,2.8363,2.83735,2.83194,2.83194,7000000.0
2009-08-28 11:03:00,2.83811,2.83811,2.83329,2.83406,13630000.0
2009-08-28 11:04:00,2.83639,2.83725,2.83479,2.83704,7380000.0
2009-08-28 11:05:00,2.83535,2.83622,2.83176,2.83264,7750000.0
2009-08-28 11:06:00,2.83635,2.83646,2.83268,2.83484,5250000.0
2009-08-28 11:07:00,2.83168,2.8359,2.83168,2.83357,12500000.0
2009-08-28 11:08:00,2.8311,2.83597,2.8311,2.83396,9250000.0
2009-08-28 11:09:00,2.83479,2.8366,2.83373,2.83458,9500000.0
2009-08-28 11:10:00,2.8362,2.83818,2.83459,2.83608,15750000.0
2009-08-28 11:11:00,2.83311,2.8372,2.8321,2.83565,12000000.0
2009-08-28 11:12:00,2.83781,2.83814,2.83379,2.8358,10000000.0
2009-08-28 11:13:00,2.83407,2.83976,2.83395,2.83919,9630000.0
2009-08-28 11:14:00,2.83475,2.83896,2.83405,2.83672,12500000.0
2009-08-28 11:15:00,2.83829,2.83829,2.83429,2.83429,10130000.0
2009-08-28 11:16:00,2.83828,2.83828,2.83322,2.83735,15000000.0
2009-08-28 11:17:00,2.83773,2.83819,2.83588,2.83815,6750000.0
2009-08-28 11:18:00,2.83668,2.83862,2.83255,2.83579,13880000.0
2009-08-28 11:19:00,2.83804,2.83832,2.83521,2.83578,8500000.0
2009-08-28 11:20:00,2.83788,2.83835,2.83586,2.83835,15250000.0
2009-08-28 11:21:00,2.83692,2.83809,2.83389,2.83389,7250000.0
2009-08-28 11:22:00,2.83752,2.83794,2.83523,2.83668,17500000.0
2009-08-28 11:23:00,2.83139,2.83763,2.83139,2.83763,7500000.0
2009-08-28 11:24:00,2.83912,2.83912,2.83557,2.83557,7250000.0
2009-08-28 11:25:00,2.83795,2.83845,2.83537,2.83768,10380000.0
2009-08-28 11:26:00,2.83839,2.83839,2.83462,2.83634,11380000.0
2009-08-28 11:27:00,2.83729,2.8383,2.8359,2.83774,5500000.0
2009-08-28 11:28:00,2.83661,2.83782,2.83526,2.83782,8130000.0
2009-08-28 11:29:00,2.83554,2.83781,2.83407,2.83781,9750000.0
2009-08-28 11:30:00,2.83697,2.83766,2.83394,2.83534,11750000.0
2009-08-28 11:31:00,2.83414,2.83722,2.83257,2.8343,17880000.0
2009-08-28 11:32:00,2.83266,2.83685,2.83064,2.83439,16880000.0
2009-08-28 11:33:00,2.83636,2.84071,2.83356,2.83726,17000000.0
2009-08-28 11:34:00,2.83663,2.83711,2.83183,2.8365,14250000.0
2009-08-28 11:35:00,2.83526,2.83659,2.82971,2.83343,10130000.0
2009-08-28 11:36:00,2.83569,2.83579,2.83249,2.83355,7880000.0
2009-08-28 11:37:00,2.83552,2.83583,2.83142,2.83142,8000000.0
2009-08-28 11:38:00,2.83628,2.83736,2.8291,2.83518,12500000.0
2009-08-28 11:39:00,2.83578,2.83773,2.83289,2.83289,6130000.0
2009-08-28 11:40:00,2.83742,2.83857,2.83665,2.83844,10500000.0
2009-08-28 11:41:00,2.83842,2.83879,2.8321,2.83816,16500000.0
2009-08-28 11:42:00,2.83785,2.83984,2.83391,2.83871,14130000.0
2009-08-28 11:43:00,2.84007,2.84069,2.83457,2.84069,12000000.0
2009-08-28 11:44:00,2.83754,2.84225,2.83678,2.83981,12750000.0
2009-08-28 11:45:00,2.84204,2.84309,2.83882,2.84105,14260000.0
2009-08-28 11:46:00,2.84291,2.84328,2.83691,2.84324,11500000.0
2009-08-28 11:47:00,2.84238,2.84323,2.84012,2.84312,8000000.0
2009-08-28 11:48:00,2.84176,2.84486,2.84018,2.84486,12500000.0
2009-08-28 11:49:00,2.84432,2.8453,2.84006,2.84323,13380000.0
2009-08-28 11:50:00,2.84348,2.84695,2.8392,2.845,9750000.0
2009-08-28 11:51:00,2.84538,2.84591,2.84315,2.84557,15000000.0
2009-08-28 11:52:00,2.84259,2.84562,2.84178,2.84562,8250000.0
2009-08-28 11:53:00,2.84264,2.84607,2.84028,2.84217,16000000.0
2009-08-28 11:54:00,2.84504,2.84528,2.83853,2.84325,13750000.0
2009-08-28 11:55:00,2.84251,2.84421,2.83707,2.84192,15880000.0
2009-08-28 11:56:00,2.84178,2.84431,2.84178,2.84283,5500000.0
2009-08-28 11:57:00,2.8433,2.84389,2.83771,2.84333,14500000.0
2009-08-28 11:58:00,2.83873,2.84481,2.83873,2.84082,10000000.0
2009-08-28 11:59:00,2.84289,2.8433,2.83896,2.84027,9000000.0
2009-08-28 12:00:00,2.84134,2.84173,2.8382,2.84173,11630000.0
2009-08-28 12:01:00,2.84064,2.84231,2.83776,2.84231,16750000.0
2009-08-28 12:02:00,2.84192,2.84192,2.83944,2.83944,9000000.0
2009-08-28 12:03:00,2.84215,2.84217,2.83767,2.84103,7000000.0
2009-08-28 12:04:00,2.83774,2.84231,2.83762,2.84052,11750000.0
2009-08-28 12:05:00,2.83558,2.84162,2.83558,2.83846,11250000.0
2009-08-28 12:06:00,2.8392,2.84203,2.83618,2.84095,24250000.0
2009-08-28 12:07:00,2.83588,2.83872,2.83287,2.83577,14250000.0
2009-08-28 12:08:00,2.83877,2.83877,2.83572,2.83572,8000000.0
2009-08-28 12:09:00,2.84,2.84,2.8345,2.83706,11130000.0
2009-08-28 12:10:00,2.83993,2.84014,2.8338,2.84013,15750000.0
2009-08-28 12:11:00,2.84103,2.84124,2.83627,2.84008,8500000.0
2009-08-28 12:12:00,2.83814,2.83998,2.83594,2.83715,11000000.0
2009-08-28 12:13:00,2.83523,2.83938,2.83464,2.8388,15500000.0
2009-08-28 12:14:00,2.83829,2.84106,2.83572,2.84106,8500000.0
2009-08-28 12:15:00,2.84099,2.84132,2.83831,2.83904,8000000.0
2009-08-28 12:16:00,2.84125,2.84168,2.83729,2.84123,9500000.0
2009-08-28 12:17:00,2.84155,2.84167,2.83519,2.84167,24380000.0
2009-08-28 12:18:00,2.83912,2.84198,2.83773,2.8405,9500000.0
2009-08-28 12:19:00,2.84261,2.84289,2.83996,2.84215,11500000.0
2009-08-28 12:20:00,2.83997,2.84393,2.83997,2.84049,12000000.0
2009-08-28 12:21:00,2.84194,2.84468,2.83905,2.84385,13750000.0
2009-08-28 12:22:00,2.84197,2.84219,2.84128,2.84152,4000000.0
2009-08-28 12:23:00,2.84012,2.84323,2.83933,2.84323,12260000.0
2009-08-28 12:24:00,2.84125,2.84423,2.84044,2.84196,12500000.0
2009-08-28 12:25:00,2.84091,2.84333,2.83871,2.84333,10630000.0
2009-08-28 12:26:00,2.83854,2.84206,2.83727,2.84034,8250000.0
2009-08-28 12:27:00,2.84301,2.84374,2.84033,2.8428,13750000.0
2009-08-28 12:28:00,2.84349,2.84349,2.83819,2.83877,11500000.0
2009-08-28 12:29:00,2.84279,2.84281,2.84077,2.84274,8500000.0
2009-08-28 12:30:00,2.83815,2.84391,2.83691,2.8408,15000000.0
2009-08-28 12:31:00,2.8395,2.84333,2.8395,2.84016,7750000.0
2009-08-28 12:32:00,2.83954,2.84279,2.8391,2.84039,12500000.0
2009-08-28 12:33:00,2.83956,2.84255,2.83617,2.8382,9000000.0
2009-08-28 12:34:00,2.83991,2.84112,2.83628,2.84078,7500000.0
2009-08-28 12:35:00,2.84049,2.84194,2.83949,2.84179,8000000.0
2009-08-28 12:36:00,2.8353,2.84187,2.8353,2.83926,18130000.0
2009-08-28 12:37:00,2.83587,2.84157,2.83587,2.83912,10250000.0
2009-08-28 12:38:00,2.83765,2.84165,2.83765,2.84165,5750000.0
2009-08-28 12:39:00,2.84224,2.84235,2.83861,2.84167,12880000.0
2009-08-28 12:40:00,2.83941,2.84185,2.83924,2.84026,11750000.0
2009-08-28 12:41:00,2.84108,2.84114,2.83676,2.83956,7750000.0
2009-08-28 12:42:00,2.83926,2.84118,2.83525,2.83703,11380000.0
2009-08-28 12:43:00,2.83756,2.84058,2.83445,2.83826,9000000.0
2009-08-28 12:44:00,2.84066,2.84068,2.83526,2.83781,18500000.0
2009-08-28 12:45:00,2.83824,2.83952,2.83737,2.83737,10500000.0
2009-08-28 12:46:00,2.83675,2.83944,2.83675,2.83738,7500000.0
2009-08-28 12:47:00,2.83901,2.84082,2.83674,2.84082,11000000.0
2009-08-28 12:48:00,2.84007,2.84007,2.83505,2.83674,8380000.0
2009-08-28 12:49:00,2.83895,2.84078,2.83284,2.83961,9000000.0
2009-08-28 12:50:00,2.83816,2.83896,2.83465,2.83803,12130000.0
2009-08-28 12:51:00,2.83857,2.83857,2.83324,2.83813,12260000.0
2009-08-28 12:52:00,2.8382,2.8382,2.83049,2.83809,9250000.0
2009-08-28 12:53:00,2.83466,2.83774,2.83219,2.83536,13250000.0
2009-08-28 12:54:00,2.83533,2.83888,2.83291,2.83888,13750000.0
2009-08-28 12:55:00,2.83924,2.83924,2.83461,2.83684,6750000.0
2009-08-28 12:56:00,2.83856,2.839,2.83636,2.83813,17000000.0
2009-08-28 12:57:00,2.83771,2.8386,2.83471,2.8386,7880000.0
2009-08-28 12:58:00,2.83764,2.83841,2.83491,2.83491,9500000.0
2009-08-28 12:59:00,2.83824,2.8395,2.83343,2.83854,9500000.0
2009-08-28 13:00:00,2.83978,2.84047,2.83314,2.83905,6000000.0
2009-08-28 13:01:00,2.83723,2.84063,2.83551,2.83967,8750000.0
2009-08-28 13:02:00,2.83984,2.83984,2.83248,2.83662,11250000.0
2009-08-28 13:03:00,2.84031,2.84039,2.83576,2.83789,13000000.0
2009-08-28 13:04:00,2.83953,2.84018,2.83604,2.84018,12750000.0
2009-08-28 13:05:00,2.84005,2.84135,2.83716,2.84078,14250000.0
2009-08-28 13:06:00,2.83791,2.83978,2.83507,2.83835,10000000.0
2009-08-28 13:07:00,2.83946,2.84082,2.83733,2.84036,8500000.0
2009-08-28 13:08:00,2.84097,2.84219,2.83666,2.83859,14750000.0
2009-08-28 13:09:00,2.84132,2.84217,2.83665,2.84028,11000000.0
2009-08-28 13:10:00,2.8406,2.84098,2.83653,2.83919,8250000.0
2009-08-28 13:11:00,2.83925,2.84188,2.83557,2.84188,10500000.0
2009-08-28 13:12:00,2.83818,2.84226,2.8377,2.84072,20130000.0
2009-08-28 13:13:00,2.83934,2.83948,2.83302,2.83633,13380000.0
2009-08-28 13:14:00,2.83968,2.83979,2.83676,2.83871,5250000.0
2009-08-28 13:15:00,2.83677,2.83853,2.83284,2.8372,11750000.0
2009-08-28 13:16:00,2.83918,2.83918,2.83406,2.83663,10130000.0
2009-08-28 13:17:00,2.83686,2.83785,2.83438,2.83778,9130000.0
2009-08-28 13:18:00,2.83823,2.8385,2.82997,2.83426,6880000.0
2009-08-28 13:19:00,2.83779,2.83884,2.83662,2.83884,7880000.0
2009-08-28 13:20:00,2.83848,2.84007,2.83092,2.83962,16500000.0
2009-08-28 13:21:00,2.83777,2.83907,2.83576,2.83576,8750000.0
2009-08-28 13:22:00,2.83917,2.83917,2.83337,2.83409,10750000.0
2009-08-28 13:23:00,2.83921,2.83921,2.83251,2.83459,5630000.0
2009-08-28 13:24:00,2.83665,2.83765,2.83565,2.8371,9750000.0
2009-08-28 13:25:00,2.83765,2.83974,2.83176,2.83974,10750000.0
2009-08-28 13:26:00,2.84018,2.84029,2.8357,2.83893,14000000.0
2009-08-28 13:27:00,2.84001,2.84035,2.83738,2.84035,13500000.0
2009-08-28 13:28:00,2.83925,2.84058,2.83708,2.84022,13500000.0
2009-08-28 13:29:00,2.84094,2.84126,2.83667,2.83758,11250000.0
2009-08-28 13:30:00,2.83767,2.84064,2.83767,2.83921,9000000.0
2009-08-28 13:31:00,2.84224,2.84272,2.83897,2.84169,18750000.0
2009-08-28 13:32:00,2.83541,2.8413,2.83541,2.83993,11000000.0
2009-08-28 13:33:00,2.8377,2.84075,2.83522,2.83735,15260000.0
2009-08-28 13:34:00,2.84175,2.84175,2.83713,2.83713,6750000.0
2009-08-28 13:35:00,2.8407,2.84269,2.83829,2.84177,14500000.0
2009-08-28 13:36:00,2.84228,2.84251,2.83612,2.84192,8500000.0
2009-08-28 13:37:00,2.83922,2.84113,2.83629,2.84113,13250000.0
2009-08-28 13:38:00,2.84008,2.84211,2.83689,2.84211,7000000.0
2009-08-28 13:39:00,2.83573,2.84207,2.83573,2.84207,19880000.0
2009-08-28 13:40:00,2.84123,2.8419,2.83957,2.83957,5250000.0
2009-08-28 13:41:00,2.84008,2.84331,2.83836,2.84028,10500000.0
2009-08-28 13:42:00,2.84062,2.84535,2.84062,2.84374,20250000.0
2009-08-28 13:43:00,2.84425,2.84465,2.84263,2.8427,10000000.0
2009-08-28 13:44:00,2.84326,2.84326,2.83491,2.84047,7750000.0
2009-08-28 13:45:00,2.83728,2.84274,2.83728,2.84274,9750000.0
2009-08-28 13:46:00,2.84093,2.84314,2.83998,2.84314,7750000.0
2009-08-28 13:47:00,2.84271,2.84271,2.83834,2.83974,20750000.0
2009-08-28 13:48:00,2.84239,2.84239,2.83648,2.84176,11750000.0
2009-08-28 13:49:00,2.84129,2.84205,2.83784,2.84151,13380000.0
2009-08-28 13:50:00,2.83745,2.84214,2.83745,2.84214,16250000.0
2009-08-28 13:51:00,2.84212,2.84212,2.83688,2.84059,17000000.0
2009-08-28 13:52:00,2.84182,2.84182,2.83735,2.83735,6500000.0
2009-08-28 13:53:00,2.83938,2.84026,2.836,2.836,14000000.0
2009-08-28 13:54:00,2.83853,2.83879,2.8343,2.83845,9500000.0
2009-08-28 13:55:00,2.83838,2.83839,2.83447,2.83769,8500000.0
2009-08-28 13:56:00,2.83496,2.83853,2.83155,2.83498,13000000.0
2009-08-28 13:57:00,2.83424,2.83777,2.83342,2.83768,11750000.0
2009-08-28 13:58:00,2.83631,2.83875,2.83417,2.8343,9500000.0
2009-08-28 13:59:00,2.8342,2.83817,2.8342,2.83551,10500000.0
2009-08-28 14:00:00,2.83695,2.83864,2.83588,2.83588,9250000.0
2009-08-28 14:01:00,2.83754,2.83864,2.83411,2.83582,7750000.0
2009-08-28 14:02:00,2.83826,2.83834,2.83406,2.83525,9750000.0
2009-08-28 14:03:00,2.84004,2.84004,2.83363,2.83455,11880000.0
2009-08-28 14:04:00,2.83625,2.83918,2.83403,2.83676,11000000.0
2009-08-28 14:05:00,2.83664,2.83943,2.83566,2.83623,9000000.0
2009-08-28 14:06:00,2.83942,2.83942,2.83132,2.83132,14880000.0
2009-08-28 14:07:00,2.84029,2.84029,2.83379,2.83969,7880000.0
2009-08-28 14:08:00,2.83656,2.84137,2.83648,2.83983,11750000.0
2009-08-28 14:09:00,2.84002,2.84108,2.83902,2.83957,6000000.0
2009-08-28 14:10:00,2.84174,2.84242,2.83977,2.84164,10750000.0
2009-08-28 14:11:00,2.83898,2.84226,2.83489,2.84226,10250000.0
2009-08-28 14:12:00,2.84042,2.84345,2.83785,2.83959,10500000.0
2009-08-28 14:13:00,2.84192,2.84202,2.83525,2.84202,9500000.0
2009-08-28 14:14:00,2.8418,2.8418,2.83571,2.83718,13000000.0
2009-08-28 14:15:00,2.84183,2.84219,2.83793,2.84137,14630000.0
2009-08-28 14:16:00,2.84058,2.84177,2.83718,2.83883,8750000.0
2009-08-28 14:17:00,2.83921,2.83956,2.83584,2.83864,6500000.0
2009-08-28 14:18:00,2.84126,2.84126,2.83296,2.83838,8250000.0
2009-08-28 14:19:00,2.83837,2.84077,2.83796,2.83796,4750000.0
2009-08-28 14:20:00,2.83934,2.84056,2.83769,2.83873,11880000.0
2009-08-28 14:21:00,2.84101,2.84148,2.83703,2.83839,16510000.0
2009-08-28 14:22:00,2.83924,2.84238,2.83596,2.84139,12250000.0
2009-08-28 14:23:00,2.84244,2.84244,2.83829,2.84041,15500000.0
2009-08-28 14:24:00,2.8417,2.84246,2.83892,2.84143,11000000.0
2009-08-28 14:25:00,2.84203,2.84209,2.83622,2.8405,14380000.0
2009-08-28 14:26:00,2.84046,2.84174,2.83706,2.84073,17750000.0
2009-08-28 14:27:00,2.83993,2.84032,2.83751,2.8389,11500000.0
2009-08-28 14:28:00,2.84067,2.84256,2.83469,2.83983,9130000.0
2009-08-28 14:29:00,2.84111,2.84291,2.83778,2.84287,22880000.0
2009-08-28 14:30:00,2.8386,2.84345,2.83744,2.8399,7380000.0
2009-08-28 14:31:00,2.84076,2.84372,2.83781,2.84296,10500000.0
2009-08-28 14:32:00,2.84245,2.84245,2.83694,2.8418,10000000.0
2009-08-28 14:33:00,2.84067,2.84526,2.83837,2.84338,10250000.0
2009-08-28 14:34:00,2.84,2.84229,2.83669,2.83966,16500000.0
2009-08-28 14:35:00,2.84326,2.84326,2.83921,2.84275,10500000.0
2009-08-28 14:36:00,2.84053,2.84304,2.84023,2.84304,10250000.0
2009-08-28 14:37:00,2.84149,2.84314,2.83828,2.84044,16500000.0
2009-08-28 14:38:00,2.84165,2.84488,2.84165,2.84457,8250000.0
2009-08-28 14:39:00,2.84412,2.8454,2.84176,2.84474,8510000.0
2009-08-28 14:40:00,2.84217,2.84494,2.84054,2.84419,17630000.0
2009-08-28 14:41:00,2.8427,2.84545,2.8407,2.84456,17250000.0
2009-08-28 14:42:00,2.84491,2.84555,2.84202,2.84496,7750000.0
2009-08-28 14:43:00,2.84576,2.84578,2.84203,2.84578,13750000.0
2009-08-28 14:44:00,2.8465,2.8465,2.84221,2.84235,8880000.0
2009-08-28 14:45:00,2.84447,2.84628,2.84038,2.84394,12000000.0
2009-08-28 14:46:00,2.84229,2.84596,2.84218,2.84291,13500000.0
2009-08-28 14:47:00,2.84711,2.84724,2.84469,2.84676,13750000.0
2009-08-28 14:48:00,2.84676,2.84683,2.84321,2.8468,10000000.0
2009-08-28 14:49:00,2.84676,2.84718,2.84542,2.84697,11250000.0
2009-08-28 14:50:00,2.84484,2.84731,2.84354,2.84614,17000000.0
2009-08-28 14:51:00,2.84376,2.84551,2.84201,2.84437,9000000.0
2009-08-28 14:52:00,2.83995,2.84493,2.83837,2.84268,14000000.0
2009-08-28 14:53:00,2.84362,2.84648,2.84031,2.84395,15500000.0
2009-08-28 14:54:00,2.84729,2.84729,2.84342,2.84637,8630000.0
2009-08-28 14:55:00,2.84512,2.84524,2.84324,2.84381,8380000.0
2009-08-28 14:56:00,2.84439,2.84557,2.8435,2.84557,12010000.0
2009-08-28 14:57:00,2.84432,2.84559,2.84103,2.84184,12880000.0
2009-08-28 14:58:00,2.84529,2.84529,2.84298,2.84298,6250000.0
2009-08-28 14:59:00,2.84025,2.84527,2.84025,2.84481,8630000.0
2009-08-28 15:00:00,2.84279,2.84431,2.83862,2.83909,14000000.0
2009-08-28 15:01:00,2.84301,2.84308,2.83545,2.84024,11000000.0
2009-08-28 15:02:00,2.84069,2.84262,2.83755,2.84244,10250000.0
2009-08-28 15:03:00,2.84246,2.84268,2.83863,2.84047,22250000.0
2009-08-28 15:04:00,2.84304,2.84304,2.83665,2.84237,20000000.0
2009-08-28 15:05:00,2.8393,2.84319,2.83874,2.84225,11250000.0
2009-08-28 15:06:00,2.84176,2.84425,2.83945,2.84303,14000000.0
2009-08-28 15:07:00,2.84276,2.84357,2.83985,2.84275,9510000.0
2009-08-28 15:08:00,2.84039,2.84285,2.83952,2.84274,12380000.0
2009-08-28 15:09:00,2.83865,2.84313,2.83675,2.83961,6880000.0
2009-08-28 15:10:00,2.84275,2.8434,2.83985,2.842,17630000.0
2009-08-28 15:11:00,2.83984,2.84355,2.83853,2.84235,6750000.0
2009-08-28 15:12:00,2.8425,2.84268,2.83897,2.84013,7750000.0
2009-08-28 15:13:00,2.83744,2.83996,2.83568,2.8372,6500000.0
2009-08-28 15:14:00,2.83696,2.83971,2.83621,2.83753,13000000.0
2009-08-28 15:15:00,2.83891,2.83896,2.83534,2.83534,14130000.0
2009-08-28 15:16:00,2.83786,2.83786,2.83235,2.83409,13500000.0
2009-08-28 15:17:00,2.83126,2.83453,2.83081,2.83213,14250000.0
2009-08-28 15:18:00,2.83471,2.83644,2.83086,2.83508,18760000.0
2009-08-28 15:19:00,2.83705,2.83705,2.83087,2.83532,6380000.0
2009-08-28 15:20:00,2.8363,2.8365,2.83321,2.83435,19500000.0
2009-08-28 15:21:00,2.83602,2.83772,2.82902,2.83772,8500000.0
2009-08-28 15:22:00,2.83745,2.83773,2.83125,2.83735,12250000.0
2009-08-28 15:23:00,2.83808,2.83831,2.83523,2.83801,14500000.0
2009-08-28 15:24:00,2.83794,2.83794,2.8338,2.83744,8630000.0
2009-08-28 15:25:00,2.8369,2.8369,2.8312,2.83689,10000000.0
2009-08-28 15:26:00,2.83643,2.83643,2.83183,2.83324,17000000.0
2009-08-28 15:27:00,2.83249,2.83482,2.83127,2.83302,7250000.0
2009-08-28 15:28:00,2.83417,2.8346,2.82928,2.82928,13630000.0
2009-08-28 15:29:00,2.82965,2.83045,2.82596,2.83035,8000000.0
2009-08-28 15:30:00,2.82839,2.82979,2.82369,2.82369,6000000.0
2009-08-28 15:31:00,2.82858,2.82858,2.82357,2.82735,11250000.0
2009-08-28 15:32:00,2.82982,2.83935,2.82583,2.83209,10250000.0
2009-08-28 15:33:00,2.83133,2.834,2.82705,2.83336,9000000.0
2009-08-28 15:34:00,2.82822,2.83184,2.82633,2.83172,12250000.0
2009-08-28 15:35:00,2.83107,2.83283,2.8267,2.8267,6880000.0
2009-08-28 15:36:00,2.82847,2.83165,2.82729,2.83165,17750000.0
2009-08-28 15:37:00,2.83176,2.83185,2.82755,2.82932,10500000.0
2009-08-28 15:38:00,2.83212,2.83526,2.82884,2.83526,11750000.0
2009-08-28 15:39:00,2.83071,2.83486,2.83071,2.83486,8750000.0
2009-08-28 15:40:00,2.83232,2.83473,2.82833,2.83341,10630000.0
2009-08-28 15:41:00,2.83552,2.83644,2.83338,2.83524,6500000.0
2009-08-28 15:42:00,2.83194,2.8348,2.83034,2.83081,7500000.0
2009-08-28 15:43:00,2.83316,2.83563,2.83217,2.83389,9500000.0
2009-08-28 15:44:00,2.83168,2.83568,2.83025,2.83204,16500000.0
2009-08-28 15:45:00,2.83339,2.83509,2.83182,2.83314,10140000.0
2009-08-28 15:46:00,2.83413,2.83413,2.82806,2.83406,14500000.0
2009-08-28 15:47:00,2.83371,2.83458,2.82763,2.83317,12880000.0
2009-08-28 15:48:00,2.83139,2.83446,2.83097,2.83198,11500000.0
2009-08-28 15:49:00,2.83503,2.83503,2.8304,2.83169,9380000.0
2009-08-28 15:50:00,2.83388,2.83442,2.82727,2.83442,15380000.0
2009-08-28 15:51:00,2.83398,2.8341,2.83059,2.83059,15500000.0
2009-08-28 15:52:00,2.83378,2.83378,2.82724,2.83215,8750000.0
2009-08-28 15:53:00,2.83076,2.83228,2.82487,2.8274,8500000.0
2009-08-28 15:54:00,2.83319,2.83342,2.83085,2.83225,6880000.0
2009-08-28 15:55:00,2.83158,2.83296,2.82775,2.82775,8500000.0
2009-08-28 15:56:00,2.83347,2.83559,2.83075,2.83559,10630000.0
2009-08-28 15:57:00,2.83537,2.83537,2.82987,2.83262,4880000.0
2009-08-28 15:58:00,2.83505,2.83626,2.8326,2.83615,12760000.0
2009-08-28 15:59:00,2.83424,2.83721,2.83424,2.83438,7750000.0
2009-08-28 16:00:00,2.83722,2.8406,2.83452,2.84002,12380000.0
2009-08-28 16:01:00,2.84007,2.84292,2.83543,2.84292,12500000.0
2009-08-28 16:02:00,2.84156,2.84422,2.83697,2.84414,15000000.0
2009-08-28 16:03:00,2.83931,2.84441,2.83931,2.84201,11250000.0
2009-08-28 16:04:00,2.84025,2.84408,2.83956,2.84137,12130000.0
2009-08-28 16:05:00,2.84353,2.8449,2.83715,2.84417,17500000.0
2009-08-28 16:06:00,2.84006,2.84342,2.83535,2.83787,15750000.0
2009-08-28 16:07:00,2.84259,2.84319,2.83971,2.84319,6000000.0
2009-08-28 16:08:00,2.83963,2.84297,2.83786,2.83992,9000000.0
2009-08-28 16:09:00,2.84339,2.84339,2.83735,2.83947,12000000.0
2009-08-28 16:10:00,2.84332,2.84393,2.83704,2.84264,13750000.0
2009-08-28 16:11:00,2.84326,2.84326,2.83809,2.84249,11500000.0
2009-08-28 16:12:00,2.83747,2.84034,2.83747,2.83849,7130000.0
2009-08-28 16:13:00,2.8413,2.84169,2.83721,2.84124,11880000.0
2009-08-28 16:14:00,2.84094,2.84575,2.8399,2.84307,9250000.0
2009-08-28 16:15:00,2.84056,2.84188,2.83741,2.83741,13130000.0
2009-08-28 16:16:00,2.8362,2.84147,2.8362,2.83736,7250000.0
2009-08-28 16:17:00,2.84053,2.84252,2.8398,2.84184,7750000.0
2009-08-28 16:18:00,2.84201,2.84213,2.83832,2.83884,6000000.0
2009-08-28 16:19:00,2.84132,2.84222,2.83674,2.8417,15750000.0
2009-08-28 16:20:00,2.84208,2.84208,2.83748,2.84088,5500000.0
2009-08-28 16:21:00,2.83982,2.84241,2.83809,2.84234,13750000.0
2009-08-28 16:22:00,2.83771,2.84291,2.83617,2.84291,16500000.0
2009-08-28 16:23:00,2.84336,2.84336,2.83942,2.84296,4750000.0
2009-08-28 16:24:00,2.83866,2.84414,2.83866,2.84414,13000000.0
2009-08-28 16:25:00,2.84438,2.84438,2.83875,2.84148,18750000.0
2009-08-28 16:26:00,2.84302,2.84364,2.84019,2.84077,10000000.0
2009-08-28 16:27:00,2.84212,2.8446,2.84171,2.84171,6000000.0
2009-08-28 16:28:00,2.84285,2.84593,2.84054,2.84286,11130000.0
2009-08-28 16:29:00,2.84384,2.84621,2.8409,2.8453,17130000.0
2009-08-28 16:30:00,2.84283,2.84552,2.84263,2.84552,13630000.0
2009-08-28 16:31:00,2.84381,2.84789,2.84082,2.84756,11750000.0
2009-08-28 16:32:00,2.847,2.84744,2.84051,2.84511,8500000.0
2009-08-28 16:33:00,2.84697,2.84947,2.8435,2.84474,13880000.0
2009-08-28 16:34:00,2.84717,2.84717,2.8418,2.84318,11750000.0
2009-08-28 16:35:00,2.84709,2.84718,2.84407,2.84718,6750000.0
2009-08-28 16:36:00,2.84729,2.84729,2.8437,2.84573,11750000.0
2009-08-28 16:37:00,2.84672,2.84807,2.84286,2.84458,15250000.0
2009-08-28 16:38:00,2.84802,2.84802,2.84444,2.84615,8000000.0
2009-08-28 16:39:00,2.84602,2.84602,2.84316,2.84521,5000000.0
2009-08-28 16:40:00,2.84179,2.8453,2.83739,2.8453,10750000.0
2009-08-28 16:41:00,2.8411,2.84562,2.84056,2.84557,10250000.0
2009-08-28 16:42:00,2.84376,2.84558,2.84004,2.84238,12000000.0
2009-08-28 16:43:00,2.84558,2.84657,2.84112,2.84184,10130000.0
2009-08-28 16:44:00,2.84615,2.8467,2.8419,2.84329,12880000.0
2009-08-28 16:45:00,2.84645,2.84648,2.84218,2.84218,6250000.0
2009-08-28 16:46:00,2.84313,2.84683,2.84026,2.84285,12000000.0
2009-08-28 16:47:00,2.84255,2.84715,2.84247,2.84715,13130000.0
2009-08-28 16:48:00,2.84315,2.84742,2.84195,2.84195,9500000.0
2009-08-28 16:49:00,2.84492,2.84703,2.84412,2.84583,6500000.0
2009-08-28 16:50:00,2.84516,2.84701,2.8413,2.84562,14750000.0
2009-08-28 16:51:00,2.84573,2.84573,2.84085,2.8426,11250000.0
2009-08-28 16:52:00,2.84211,2.84352,2.83996,2.84277,7000000.0
2009-08-28 16:53:00,2.8438,2.8438,2.8392,2.84308,10500000.0
2009-08-28 16:54:00,2.83847,2.84299,2.83831,2.84299,7500000.0
2009-08-28 16:55:00,2.84172,2.84316,2.83992,2.83999,13130000.0
2009-08-28 16:56:00,2.84237,2.84418,2.83783,2.84358,9250000.0
2009-08-28 16:57:00,2.83828,2.84269,2.83808,2.84241,8510000.0
2009-08-28 16:58:00,2.84045,2.84352,2.83964,2.83964,8750000.0
2009-08-28 16:59:00,2.84282,2.84292,2.83808,2.84247,22250000.0
2009-08-28 17:00:00,2.84189,2.84382,2.83821,2.83821,15500000.0
2009-08-28 17:01:00,2.84179,2.84519,2.83579,2.84519,7250000.0
2009-08-28 17:02:00,2.84182,2.84469,2.83919,2.83936,10380000.0
2009-08-28 17:03:00,2.84057,2.84157,2.83866,2.83903,8250000.0
2009-08-28 17:04:00,2.842,2.84202,2.83707,2.84136,14750000.0
2009-08-28 17:05:00,2.83487,2.84181,2.83487,2.83781,12760000.0
2009-08-28 17:06:00,2.84022,2.84022,2.83245,2.83245,12380000.0
2009-08-28 17:07:00,2.83944,2.84024,2.83573,2.83632,15880000.0
2009-08-28 17:08:00,2.84145,2.84145,2.83438,2.83779,8380000.0
2009-08-28 17:09:00,2.84078,2.84246,2.83712,2.84158,13750000.0
2009-08-28 17:10:00,2.83806,2.84305,2.8367,2.84305,12250000.0
2009-08-28 17:11:00,2.84266,2.84266,2.83545,2.84231,10630000.0
2009-08-28 17:12:00,2.84238,2.84278,2.83475,2.83475,15260000.0
2009-08-28 17:13:00,2.84138,2.84144,2.8348,2.84106,13500000.0
2009-08-28 17:14:00,2.84162,2.84162,2.83759,2.84127,10500000.0
2009-08-28 17:15:00,2.83893,2.84127,2.83862,2.84007,8130000.0
2009-08-28 17:16:00,2.83848,2.84087,2.8382,2.84087,8130000.0
2009-08-28 17:17:00,2.83897,2.84229,2.83897,2.84229,8130000.0
2009-08-28 17:18:00,2.83786,2.84353,2.83688,2.84353,10630000.0
2009-08-28 17:19:00,2.83974,2.84308,2.83606,2.83817,14750000.0
2009-08-28 17:20:00,2.84252,2.84373,2.84088,2.84175,6750000.0
2009-08-28 17:21:00,2.8397,2.84211,2.8358,2.84211,7250000.0
2009-08-28 17:22:00,2.84228,2.84228,2.83601,2.83882,10750000.0
2009-08-28 17:23:00,2.84224,2.84246,2.83794,2.84082,8500000.0
2009-08-28 17:24:00,2.8422,2.84244,2.83727,2.83731,19880000.0
2009-08-28 17:25:00,2.83919,2.84269,2.83641,2.84269,21010000.0
2009-08-28 17:26:00,2.84276,2.84276,2.839,2.84171,10250000.0
2009-08-28 17:27:00,2.8417,2.84327,2.83854,2.84327,10500000.0
2009-08-28 17:28:00,2.84298,2.84298,2.83595,2.83871,11260000.0
2009-08-28 17:29:00,2.84373,2.84437,2.8395,2.84004,19880000.0
2009-08-28 17:30:00,2.84483,2.8449,2.84244,2.84397,5500000.0
2009-08-28 17:31:00,2.84439,2.84439,2.84109,2.84109,5500000.0
2009-08-28 17:32:00,2.84428,2.84529,2.8376,2.84503,13880000.0
2009-08-28 17:33:00,2.84259,2.84482,2.83989,2.84161,10880000.0
2009-08-28 17:34:00,2.84144,2.84547,2.84144,2.84483,7000000.0
2009-08-28 17:35:00,2.84512,2.84512,2.83772,2.84119,15260000.0
2009-08-28 17:36:00,2.84507,2.84601,2.84058,2.84058,12130000.0
2009-08-28 17:37:00,2.84202,2.8459,2.84202,2.84443,13250000.0
2009-08-28 17:38:00,2.84547,2.84549,2.84155,2.8421,11130000.0
2009-08-28 17:39:00,2.84228,2.84579,2.84086,2.84248,12250000.0
2009-08-28 17:40:00,2.8449,2.8449,2.84033,2.84457,16630000.0
2009-08-28 17:41:00,2.84357,2.84516,2.84056,2.842,16500000.0
2009-08-28 17:42:00,2.84542,2.84657,2.84094,2.84603,16380000.0
2009-08-28 17:43:00,2.84699,2.84755,2.84337,2.84337,14750000.0
2009-08-28 17:44:00,2.8472,2.8472,2.8409,2.84363,15630000.0
2009-08-28 17:45:00,2.84546,2.84721,2.84201,2.84721,12750000.0
2009-08-28 17:46:00,2.844,2.84814,2.844,2.84605,8750000.0
2009-08-28 17:47:00,2.84798,2.84886,2.84205,2.84474,12750000.0
2009-08-28 17:48:00,2.84758,2.84758,2.84009,2.84431,11500000.0
2009-08-28 17:49:00,2.84749,2.84824,2.84121,2.845,10250000.0
2009-08-28 17:50:00,2.84603,2.84885,2.8435,2.84832,9500000.0
2009-08-28 17:51:00,2.84658,2.84912,2.84458,2.84563,17380000.0
2009-08-28 17:52:00,2.84932,2.84932,2.84495,2.8478,11250000.0
2009-08-28 17:53:00,2.84647,2.84846,2.84434,2.84596,7500000.0
2009-08-28 17:54:00,2.84611,2.84829,2.84468,2.84468,11500000.0
2009-08-28 17:55:00,2.84877,2.84877,2.842,2.842,7500000.0
2009-08-28 17:56:00,2.84728,2.84894,2.84414,2.84557,6880000.0
2009-08-28 17:57:00,2.8444,2.84826,2.84368,2.84514,11250000.0
2009-08-28 17:58:00,2.84673,2.84673,2.84103,2.84621,9000000.0
2009-08-28 17:59:00,2.84403,2.84604,2.84403,2.84578,8250000.0
2009-08-28 18:00:00,2.84387,2.84544,2.84279,2.84486,7000000.0
2009-08-28 18:01:00,2.8462,2.84641,2.84198,2.84638,14000000.0
2009-08-28 18:02:00,2.84541,2.84583,2.84362,2.84506,8000000.0
2009-08-28 18:03:00,2.84567,2.84567,2.84348,2.84348,14500000.0
2009-08-28 18:04:00,2.84516,2.84563,2.84163,2.84163,8000000.0
2009-08-28 18:05:00,2.84427,2.84541,2.84084,2.84292,12380000.0
2009-08-28 18:06:00,2.84237,2.84526,2.8407,2.84505,11750000.0
2009-08-28 18:07:00,2.84561,2.84637,2.84092,2.84253,14750000.0
2009-08-28 18:08:00,2.84372,2.84649,2.84372,2.84448,6750000.0
2009-08-28 18:09:00,2.84668,2.84736,2.84447,2.84736,5500000.0
2009-08-28 18:10:00,2.8473,2.84757,2.84415,2.84415,9750000.0
2009-08-28 18:11:00,2.84443,2.84686,2.84074,2.84074,8750000.0
2009-08-28 18:12:00,2.84741,2.84741,2.84287,2.84715,13250000.0
2009-08-28 18:13:00,2.84351,2.84631,2.84252,2.84376,12750000.0
2009-08-28 18:14:00,2.84475,2.84673,2.8447,2.84673,12750000.0
2009-08-28 18:15:00,2.84478,2.84845,2.84242,2.84242,11750000.0
2009-08-28 18:16:00,2.85014,2.85014,2.84501,2.84979,11000000.0
2009-08-28 18:17:00,2.85117,2.85244,2.84995,2.85124,7760000.0
2009-08-28 18:18:00,2.8492,2.85207,2.8469,2.85103,14500000.0
2009-08-28 18:19:00,2.84984,2.85338,2.84796,2.85338,13250000.0
2009-08-28 18:20:00,2.85299,2.85557,2.85299,2.85557,5500000.0
2009-08-28 18:21:00,2.85374,2.85671,2.85275,2.85643,10250000.0
2009-08-28 18:22:00,2.85285,2.8556,2.8478,2.8521,18000000.0
2009-08-28 18:23:00,2.85259,2.85594,2.84829,2.85429,8750000.0
2009-08-28 18:24:00,2.85604,2.85636,2.85197,2.85636,13500000.0
2009-08-28 18:25:00,2.85591,2.85654,2.84984,2.85654,10880000.0
2009-08-28 18:26:00,2.856,2.85781,2.85174,2.85781,15750000.0
2009-08-28 18:27:00,2.85701,2.85701,2.85107,2.85225,9500000.0
2009-08-28 18:28:00,2.8563,2.8563,2.84892,2.85529,8500000.0
2009-08-28 18:29:00,2.85635,2.85635,2.8524,2.85591,5500000.0
2009-08-28 18:30:00,2.85576,2.85661,2.85172,2.85496,17500000.0
2009-08-28 18:31:00,2.85209,2.85544,2.8506,2.85402,8750000.0
2009-08-28 18:32:00,2.85604,2.85604,2.84982,2.85506,11750000.0
2009-08-28 18:33:00,2.85631,2.85631,2.85071,2.85476,10630000.0
2009-08-28 18:34:00,2.85369,2.85669,2.85369,2.8566,6250000.0
2009-08-28 18:35:00,2.85308,2.85794,2.85308,2.85394,14750000.0
2009-08-28 18:36:00,2.85602,2.85651,2.85028,2.85348,9750000.0
2009-08-28 18:37:00,2.85574,2.85574,2.85135,2.85511,7500000.0
2009-08-28 18:38:00,2.85527,2.85561,2.8509,2.85503,11880000.0
2009-08-28 18:39:00,2.85375,2.85577,2.85117,2.85408,8250000.0
2009-08-28 18:40:00,2.85266,2.85503,2.84971,2.8522,18760000.0
2009-08-28 18:41:00,2.85553,2.85553,2.84881,2.85131,15880000.0
2009-08-28 18:42:00,2.85073,2.85366,2.85009,2.85138,16000000.0
2009-08-28 18:43:00,2.85307,2.85391,2.84763,2.85016,15010000.0
2009-08-28 18:44:00,2.85316,2.85481,2.84757,2.85481,8250000.0
2009-08-28 18:45:00,2.85477,2.8559,2.85076,2.85234,10750000.0
2009-08-28 18:46:00,2.85469,2.85507,2.85235,2.85235,6630000.0
2009-08-28 18:47:00,2.85511,2.85511,2.84815,2.85025,11630000.0
2009-08-28 18:48:00,2.85144,2.85243,2.84738,2.84738,8500000.0
2009-08-28 18:49:00,2.85158,2.85387,2.84889,2.85312,14500000.0
2009-08-28 18:50:00,2.8525,2.85334,2.85077,2.85115,9750000.0
2009-08-28 18:51:00,2.85259,2.85407,2.84934,2.85317,9500000.0
2009-08-28 18:52:00,2.84767,2.85362,2.84767,2.85357,11000000.0
2009-08-28 18:53:00,2.85373,2.85483,2.84837,2.84984,21500000.0
2009-08-28 18:54:00,2.8524,2.85456,2.84912,2.85279,14500000.0
2009-08-28 18:55:00,2.8514,2.85568,2.8514,2.85322,7250000.0
2009-08-28 18:56:00,2.85452,2.85452,2.84979,2.85349,11380000.0
2009-08-28 18:57:00,2.85022,2.85402,2.84897,2.85342,14250000.0
2009-08-28 18:58:00,2.85307,2.85334,2.85088,2.85334,7380000.0
2009-08-28 18:59:00,2.85121,2.85444,2.84691,2.85155,13880000.0
2009-08-28 19:00:00,2.85334,2.85524,2.84868,2.85266,17130000.0
2009-08-28 19:01:00,2.85551,2.85551,2.84865,2.85091,10630000.0
2009-08-28 19:02:00,2.85115,2.85378,2.8492,2.85378,18500000.0
2009-08-28 19:03:00,2.85015,2.85308,2.85015,2.85061,10130000.0
2009-08-28 19:04:00,2.85366,2.85366,2.8463,2.85339,10750000.0
2009-08-28 19:05:00,2.85345,2.854,2.84964,2.85025,12750000.0
2009-08-28 19:06:00,2.8542,2.8542,2.84761,2.85202,11250000.0
2009-08-28 19:07:00,2.84741,2.8525,2.84741,2.84938,13250000.0
2009-08-28 19:08:00,2.85261,2.85346,2.84938,2.84993,10250000.0
2009-08-28 19:09:00,2.84766,2.8515,2.84652,2.84652,7880000.0
2009-08-28 19:10:00,2.85183,2.85183,2.84688,2.85159,13000000.0
2009-08-28 19:11:00,2.84758,2.8515,2.84456,2.84717,15000000.0
2009-08-28 19:12:00,2.84792,2.84887,2.84287,2.8455,12510000.0
2009-08-28 19:13:00,2.84754,2.84963,2.84389,2.84696,17260000.0
2009-08-28 19:14:00,2.84795,2.85052,2.84579,2.84994,12750000.0
2009-08-28 19:15:00,2.84719,2.84866,2.84586,2.84858,12500000.0
2009-08-28 19:16:00,2.84696,2.84782,2.83809,2.84494,8500000.0
2009-08-28 19:17:00,2.84092,2.84803,2.84092,2.84313,6750000.0
2009-08-28 19:18:00,2.84598,2.84651,2.84013,2.84432,7250000.0
2009-08-28 19:19:00,2.84537,2.84691,2.84309,2.84512,8250000.0
2009-08-28 19:20:00,2.84581,2.8475,2.8423,2.84697,12880000.0
2009-08-28 19:21:00,2.84227,2.84609,2.84227,2.84579,9250000.0
2009-08-28 19:22:00,2.84699,2.84761,2.84099,2.84631,11000000.0
2009-08-28 19:23:00,2.84441,2.8475,2.84197,2.84482,13130000.0
2009-08-28 19:24:00,2.846,2.84625,2.84185,2.84213,8500000.0
2009-08-28 19:25:00,2.84488,2.8466,2.84348,2.84348,15880000.0
2009-08-28 19:26:00,2.8423,2.84655,2.8423,2.84655,5000000.0
2009-08-28 19:27:00,2.84452,2.84746,2.84257,2.84406,14250000.0
2009-08-28 19:28:00,2.84693,2.84764,2.84261,2.84636,11000000.0
2009-08-28 19:29:00,2.84395,2.84661,2.84328,2.846,6750000.0
2009-08-28 19:30:00,2.8431,2.84706,2.8431,2.84511,6250000.0
2009-08-28 19:31:00,2.84445,2.84622,2.83895,2.83895,9500000.0
2009-08-28 19:32:00,2.83971,2.84474,2.83971,2.84268,8500000.0
2009-08-28 19:33:00,2.84336,2.84557,2.84143,2.84352,11000000.0
2009-08-28 19:34:00,2.8458,2.8458,2.83944,2.84569,15500000.0
2009-08-28 19:35:00,2.84119,2.84582,2.84119,2.84272,8750000.0
2009-08-28 19:36:00,2.84348,2.84537,2.84123,2.84123,10130000.0
2009-08-28 19:37:00,2.84353,2.84527,2.84217,2.84273,16500000.0
2009-08-28 19:38:00,2.84453,2.84609,2.8406,2.84503,10760000.0
2009-08-28 19:39:00,2.84361,2.84701,2.84268,2.84364,16130000.0
2009-08-28 19:40:00,2.8463,2.8463,2.84075,2.84356,14000000.0
2009-08-28 19:41:00,2.84613,2.84647,2.84167,2.84647,8000000.0
2009-08-28 19:42:00,2.84339,2.84559,2.84172,2.84172,10750000.0
2009-08-28 19:43:00,2.84484,2.84652,2.8406,2.84439,19000000.0
2009-08-28 19:44:00,2.83984,2.8456,2.83867,2.84268,10750000.0
2009-08-28 19:45:00,2.84661,2.84706,2.84315,2.84395,12130000.0
2009-08-28 19:46:00,2.8433,2.84701,2.8433,2.84701,11000000.0
2009-08-28 19:47:00,2.84765,2.84813,2.8432,2.84504,10760000.0
2009-08-28 19:48:00,2.84664,2.84664,2.84103,2.84414,9000000.0
2009-08-28 19:49:00,2.84504,2.84641,2.84156,2.84408,16000000.0
2009-08-28 19:50:00,2.84533,2.84608,2.84122,2.84122,9250000.0
2009-08-28 19:51:00,2.84498,2.8467,2.84081,2.84409,12250000.0
2009-08-28 19:52:00,2.84663,2.84663,2.84316,2.84542,9500000.0
2009-08-28 19:53:00,2.84172,2.84654,2.84172,2.84593,12750000.0
2009-08-28 19:54:00,2.84195,2.8457,2.8404,2.84277,13500000.0
2009-08-28 19:55:00,2.84401,2.84531,2.84033,2.84137,12500000.0
2009-08-28 19:56:00,2.84318,2.84598,2.84249,2.84598,9500000.0
2009-08-28 19:57:00,2.84284,2.84677,2.83855,2.84398,14500000.0
2009-08-28 19:58:00,2.84543,2.8466,2.84108,2.84349,18750000.0
2009-08-28 19:59:00,2.8435,2.8466,2.84112,2.8466,7000000.0
2009-08-28 20:00:00,2.84758,2.84785,2.84428,2.84474,6500000.0
2009-08-28 20:01:00,2.84726,2.84831,2.84448,2.84478,12500000.0
2009-08-28 20:02:00,2.84834,2.84834,2.84468,2.84793,11000000.0
2009-08-28 20:03:00,2.84808,2.84866,2.84497,2.84802,11500000.0
2009-08-28 20:04:00,2.84523,2.84925,2.84392,2.84925,7000000.0
2009-08-28 20:05:00,2.84731,2.84794,2.84474,2.84541,15130000.0
2009-08-28 20:06:00,2.84793,2.84793,2.84393,2.8446,5250000.0
2009-08-28 20:07:00,2.8476,2.84989,2.84395,2.84985,10380000.0
2009-08-28 20:08:00,2.84599,2.84906,2.8438,2.8438,7000000.0
2009-08-28 20:09:00,2.84853,2.84915,2.84423,2.84915,10500000.0
2009-08-28 20:10:00,2.8492,2.8492,2.8442,2.84533,8750000.0
2009-08-28 20:11:00,2.84491,2.84907,2.84464,2.84907,11500000.0
2009-08-28 20:12:00,2.84908,2.84978,2.84361,2.84955,14250000.0
2009-08-28 20:13:00,2.84918,2.84939,2.84571,2.84571,10380000.0
2009-08-28 20:14:00,2.85014,2.85014,2.84699,2.84935,9250000.0
2009-08-28 20:15:00,2.84708,2.84931,2.8449,2.8449,9630000.0
2009-08-28 20:16:00,2.84911,2.84956,2.84695,2.84956,8500000.0
2009-08-28 20:17:00,2.84169,2.84877,2.84169,2.84639,7500000.0
2009-08-28 20:18:00,2.84684,2.84976,2.84564,2.84976,12000000.0
2009-08-28 20:19:00,2.84918,2.85028,2.8449,2.85028,11000000.0
2009-08-28 20:20:00,2.84486,2.84874,2.84403,2.84735,15250000.0
2009-08-28 20:21:00,2.84689,2.849,2.84577,2.8487,10750000.0
2009-08-28 20:22:00,2.84765,2.84976,2.84564,2.84976,8130000.0
2009-08-28 20:23:00,2.84931,2.8501,2.84636,2.8471,15000000.0
2009-08-28 20:24:00,2.84691,2.85115,2.84545,2.85044,8500000.0
2009-08-28 20:25:00,2.8503,2.85215,2.84652,2.84978,8000000.0
2009-08-28 20:26:00,2.84982,2.85228,2.84743,2.85171,6000000.0
2009-08-28 20:27:00,2.85331,2.85613,2.85007,2.85503,17500000.0
2009-08-28 20:28:00,2.85569,2.85697,2.84925,2.85463,10000000.0
2009-08-28 20:29:00,2.85435,2.85619,2.85001,2.85483,15510000.0
2009-08-28 20:30:00,2.85425,2.8567,2.85176,2.85385,16500000.0
2009-08-28 20:31:00,2.85658,2.8574,2.85253,2.85419,10880000.0
2009-08-28 20:32:00,2.85651,2.85782,2.85389,2.85553,10000000.0
2009-08-28 20:33:00,2.85593,2.85825,2.8542,2.85692,13130000.0
2009-08-28 20:34:00,2.8565,2.85854,2.85588,2.85604,13000000.0
2009-08-28 20:35:00,2.85688,2.85953,2.85508,2.8551,14500000.0
2009-08-28 20:36:00,2.85796,2.8582,2.85331,2.85717,6380000.0
2009-08-28 20:37:00,2.85531,2.85821,2.85315,2.85557,16380000.0
2009-08-28 20:38:00,2.85177,2.85803,2.85177,2.85443,10750000.0
2009-08-28 20:39:00,2.85727,2.85766,2.85189,2.8571,9250000.0
2009-08-28 20:40:00,2.85446,2.85772,2.85275,2.85577,14000000.0
2009-08-28 20:41:00,2.85293,2.85702,2.85102,2.85428,18000000.0
2009-08-28 20:42:00,2.85494,2.85812,2.85286,2.85531,10000000.0
2009-08-28 20:43:00,2.85797,2.8592,2.85565,2.85565,8750000.0
2009-08-28 20:44:00,2.85616,2.85903,2.85424,2.85853,12630000.0
2009-08-28 20:45:00,2.85652,2.85993,2.85583,2.85981,11250000.0
2009-08-28 20:46:00,2.8543,2.8595,2.8543,2.85711,8000000.0
2009-08-28 20:47:00,2.85701,2.85928,2.85563,2.858,12000000.0
2009-08-28 20:48:00,2.85481,2.8586,2.8538,2.85616,8510000.0
2009-08-28 20:49:00,2.85839,2.8589,2.85425,2.85889,15250000.0
2009-08-28 20:50:00,2.85735,2.8585,2.8557,2.85659,14630000.0
2009-08-28 20:51:00,2.85793,2.85849,2.8533,2.85685,12000000.0
2009-08-28 20:52:00,2.85515,2.85912,2.85515,2.85912,7750000.0
2009-08-28 20:53:00,2.85877,2.85894,2.85397,2.85752,5500000.0
2009-08-28 20:54:00,2.8574,2.85869,2.85558,2.85558,11130000.0
2009-08-28 20:55:00,2.85728,2.85822,2.8549,2.85772,7500000.0
2009-08-28 20:56:00,2.85774,2.85839,2.85528,2.85528,8250000.0
2009-08-28 20:57:00,2.8537,2.85869,2.8529,2.8579,9000000.0
2009-08-28 20:58:00,2.85682,2.85682,2.84834,2.85087,18750000.0
2009-08-28 20:59:00,2.85231,2.85717,2.85183,2.85636,13880000.0
2009-08-28 21:00:00,2.85564,2.85874,2.85564,2.85602,11880000.0
2009-08-28 21:01:00,2.85723,2.85796,2.85257,2.85458,9000000.0
2009-08-28 21:02:00,2.85733,2.85815,2.85219,2.85219,8880000.0
2009-08-28 21:03:00,2.8576,2.8576,2.85315,2.85733,6000000.0
2009-08-28 21:04:00,2.85768,2.85804,2.85149,2.85149,11000000.0
2009-08-28 21:05:00,2.85625,2.85706,2.85411,2.85497,6500000.0
2009-08-28 21:06:00,2.8555,2.85849,2.85518,2.85544,7380000.0
2009-08-28 21:07:00,2.85839,2.85881,2.85488,2.85654,13750000.0
2009-08-28 21:08:00,2.85678,2.85753,2.85197,2.85202,14760000.0
2009-08-28 21:09:00,2.85588,2.85834,2.85462,2.85834,7880000.0
2009-08-28 21:10:00,2.85274,2.85818,2.85274,2.85592,17750000.0
2009-08-28 21:11:00,2.85517,2.85728,2.85517,2.8567,7500000.0
2009-08-28 21:12:00,2.85516,2.85746,2.85173,2.85746,16000000.0
2009-08-28 21:13:00,2.85468,2.85742,2.85444,2.85742,12000000.0
2009-08-28 21:14:00,2.85453,2.8578,2.85422,2.8544,12750000.0
2009-08-28 21:15:00,2.85829,2.85829,2.85305,2.85629,14000000.0
2009-08-28 21:16:00,2.85728,2.85761,2.85122,2.85505,7750000.0
2009-08-28 21:17:00,2.85589,2.85801,2.85093,2.85685,15250000.0
2009-08-28 21:18:00,2.85455,2.85725,2.85375,2.8539,8750000.0
2009-08-28 21:19:00,2.85438,2.85682,2.85185,2.85671,9750000.0
2009-08-28 21:20:00,2.85283,2.85761,2.85283,2.85757,10750000.0
2009-08-28 21:21:00,2.85213,2.85733,2.85213,2.85625,10510000.0
2009-08-28 21:22:00,2.85509,2.8571,2.8541,2.8571,8000000.0
2009-08-28 21:23:00,2.85734,2.85734,2.85399,2.85415,5500000.0
2009-08-28 21:24:00,2.85695,2.85758,2.85432,2.85432,9000000.0
2009-08-28 21:25:00,2.85451,2.85714,2.85293,2.85336,16000000.0
2009-08-28 21:26:00,2.85442,2.85609,2.85095,2.85506,8250000.0
2009-08-28 21:27:00,2.85358,2.85701,2.85352,2.85406,15130000.0
2009-08-28 21:28:00,2.85326,2.85618,2.84994,2.85618,15500000.0
2009-08-28 21:29:00,2.85511,2.857,2.85364,2.857,14510000.0
2009-08-28 21:30:00,2.85595,2.85652,2.85455,2.85615,7380000.0
2009-08-28 21:31:00,2.85709,2.85725,2.85359,2.85492,10010000.0
2009-08-28 21:32:00,2.85471,2.85726,2.85189,2.85314,18750000.0
2009-08-28 21:33:00,2.85742,2.85763,2.85474,2.85614,6500000.0
2009-08-28 21:34:00,2.85319,2.85839,2.85259,2.85839,15130000.0
2009-08-28 21:35:00,2.85659,2.85719,2.85359,2.85359,8630000.0
2009-08-28 21:36:00,2.85362,2.85794,2.85362,2.85656,10500000.0
2009-08-28 21:37:00,2.85335,2.85872,2.85251,2.85872,17250000.0
2009-08-28 21:38:00,2.85718,2.85777,2.85226,2.85692,9750000.0
2009-08-28 21:39:00,2.85542,2.85727,2.85349,2.85643,17250000.0
2009-08-28 21:40:00,2.85455,2.85549,2.85041,2.85491,16630000.0
2009-08-28 21:41:00,2.8562,2.85752,2.85261,2.85348,9750000.0
2009-08-28 21:42:00,2.85551,2.85873,2.85474,2.85681,11000000.0
2009-08-28 21:43:00,2.85728,2.85882,2.85597,2.85603,12750000.0
2009-08-28 21:44:00,2.85573,2.85848,2.85513,2.85736,9750000.0
2009-08-28 21:45:00,2.85568,2.85944,2.85568,2.85866,6750000.0
2009-08-28 21:46:00,2.8544,2.85903,2.85377,2.85821,12250000.0
2009-08-28 21:47:00,2.85724,2.85925,2.85445,2.85445,11000000.0
2009-08-28 21:48:00,2.85778,2.85783,2.85361,2.85369,10380000.0
2009-08-28 21:49:00,2.85729,2.85785,2.85432,2.85602,12630000.0
2009-08-28 21:50:00,2.85612,2.85879,2.85306,2.85879,9250000.0
2009-08-28 21:51:00,2.85193,2.85675,2.84741,2.85502,19250000.0
2009-08-28 21:52:00,2.85783,2.85827,2.856,2.85606,9750000.0
2009-08-28 21:53:00,2.8538,2.85832,2.8538,2.85425,13250000.0
2009-08-28 21:54:00,2.85696,2.85756,2.85281,2.85505,9000000.0
2009-08-28 21:55:00,2.85626,2.85738,2.85317,2.85625,11500000.0
2009-08-28 21:56:00,2.85689,2.85691,2.85435,2.85601,14000000.0
2009-08-28 21:57:00,2.85467,2.85749,2.85307,2.85497,8500000.0
2009-08-28 21:58:00,2.85588,2.85747,2.85268,2.85618,10750000.0
2009-08-28 21:59:00,2.85592,2.85633,2.8541,2.8541,8500000.0
2009-08-28 22:00:00,2.85556,2.85719,2.85121,2.85463,28260000.0
2009-08-28 22:01:00,2.85542,2.85655,2.85208,2.85391,19380000.0
2009-08-28 22:02:00,2.85568,2.85756,2.85248,2.85756,26000000.0
2009-08-28 22:03:00,2.85564,2.85796,2.85137,2.85442,16000000.0
2009-08-28 22:04:00,2.85446,2.85793,2.8527,2.8527,34750000.0
2009-08-28 22:05:00,2.85463,2.85726,2.85293,2.8554,19250000.0
2009-08-28 22:06:00,2.8564,2.85737,2.85265,2.85737,27260000.0
2009-08-28 22:08:00,2.85481,2.85749,2.85198,2.85408,21750000.0
2009-08-28 22:09:00,2.85591,2.85686,2.85428,2.85428,9500000.0
2009-08-28 22:10:00,2.85186,2.85775,2.85186,2.85613,16000000.0
2009-08-28 22:11:00,2.85771,2.85938,2.85344,2.857,12260000.0
2009-08-28 22:12:00,2.85882,2.85883,2.85293,2.85293,12500000.0
2009-08-28 22:13:00,2.85746,2.85847,2.8547,2.85812,14500000.0
2009-08-28 22:14:00,2.85801,2.85846,2.85545,2.85771,9130000.0
2009-08-28 22:15:00,2.85819,2.85819,2.8537,2.85692,7750000.0
2009-08-28 22:16:00,2.85807,2.85815,2.85369,2.85618,8000000.0
2009-08-28 22:17:00,2.8562,2.85858,2.8562,2.85818,6000000.0
2009-08-28 22:18:00,2.85606,2.8578,2.85454,2.85734,5880000.0
2009-08-28 22:19:00,2.85731,2.85852,2.85561,2.85731,9250000.0
2009-08-28 22:20:00,2.8584,2.85855,2.85479,2.85839,11250000.0
2009-08-28 22:21:00,2.85814,2.85827,2.85696,2.85703,6500000.0
2009-08-28 22:22:00,2.85157,2.85685,2.85157,2.85685,5630000.0
2009-08-28 22:23:00,2.85589,2.8568,2.85233,2.85629,8630000.0
2009-08-28 22:24:00,2.85213,2.85671,2.85213,2.85244,6500000.0
2009-08-28 22:25:00,2.85452,2.85628,2.8524,2.85463,9750000.0
2009-08-28 22:26:00,2.85702,2.8571,2.85554,2.85694,11630000.0
2009-08-28 22:27:00,2.85454,2.85725,2.85345,2.85564,7500000.0
2009-08-28 22:28:00,2.85453,2.85745,2.85453,2.85745,6000000.0
2009-08-28 22:29:00,2.85562,2.85811,2.85554,2.85554,11500000.0
2009-08-28 22:30:00,2.85458,2.85458,2.85072,2.85072,5250000.0
2009-08-28 22:31:00,2.85051,2.85618,2.85051,2.85618,9880000.0
2009-08-28 22:32:00,2.85593,2.85593,2.85013,2.85533,6500000.0
2009-08-28 22:33:00,2.85458,2.85618,2.85339,2.8558,14880000.0
2009-08-28 22:34:00,2.85407,2.85558,2.85185,2.85558,10500000.0
2009-08-28 22:35:00,2.85682,2.85682,2.85121,2.85381,7750000.0
2009-08-28 22:36:00,2.85508,2.85508,2.85084,2.85319,8500000.0
2009-08-28 22:37:00,2.85473,2.85678,2.8538,2.85477,6000000.0
2009-08-28 22:38:00,2.85532,2.85613,2.85336,2.85575,13750000.0
2009-08-28 22:39:00,2.85527,2.85556,2.85145,2.85556,9750000.0
2009-08-28 22:40:00,2.85366,2.85652,2.85328,2.85614,9500000.0
2009-08-28 22:41:00,2.85173,2.85587,2.85173,2.85549,7000000.0
2009-08-28 22:42:00,2.85539,2.85539,2.85207,2.85389,8250000.0
2009-08-28 22:43:00,2.85426,2.85563,2.85375,2.85375,8750000.0
2009-08-28 22:44:00,2.85496,2.85598,2.85265,2.85265,9500000.0
2009-08-28 22:45:00,2.85579,2.85579,2.85405,2.85571,6750000.0
2009-08-28 22:46:00,2.85492,2.85639,2.85132,2.85536,13000000.0
2009-08-28 22:47:00,2.8557,2.85612,2.85303,2.8544,7750000.0
2009-08-28 22:48:00,2.855,2.855,2.84902,2.85243,9000000.0
2009-08-28 22:49:00,2.85518,2.85535,2.85239,2.8533,8500000.0
2009-08-28 22:50:00,2.85571,2.85571,2.85358,2.8556,7130000.0
2009-08-28 22:51:00,2.85608,2.85641,2.8538,2.8538,6000000.0
2009-08-28 22:52:00,2.85291,2.85532,2.85114,2.85531,5500000.0
2009-08-28 22:53:00,2.85618,2.85618,2.85116,2.85473,6500000.0
2009-08-28 22:54:00,2.85297,2.85469,2.85115,2.85469,6250000.0
2009-08-28 22:55:00,2.85484,2.85584,2.85205,2.85205,7130000.0
2009-08-28 22:56:00,2.85355,2.85577,2.85355,2.85539,5750000.0
2009-08-28 22:57:00,2.8538,2.85589,2.85358,2.85531,11500000.0
2009-08-28 22:58:00,2.85511,2.8567,2.85184,2.8567,11250000.0
2009-08-28 22:59:00,2.85562,2.85573,2.85424,2.85569,9500000.0
2009-08-30 23:02:00,2.85258,2.85572,2.8516,2.85367,10000000.0
2009-08-30 23:04:00,2.85511,2.85512,2.85152,2.85503,6250000.0
2009-08-30 23:10:00,2.85268,2.85472,2.85258,2.85452,11750000.0
2009-08-30 23:11:00,2.85512,2.85512,2.85267,2.85452,12000000.0
2009-08-30 23:17:00,2.8553,2.85577,2.85348,2.85529,8250000.0
2009-08-30 23:25:00,2.84608,2.84643,2.84443,2.84642,8000000.0
2009-08-30 23:30:00,2.84985,2.84985,2.8462,2.84948,12000000.0
2009-08-30 23:32:00,2.84994,2.85137,2.84759,2.84917,8750000.0
2009-08-30 23:35:00,2.84974,2.84974,2.84695,2.84701,6750000.0
2009-08-30 23:36:00,2.84938,2.85042,2.84682,2.85002,7130000.0
2009-08-30 23:38:00,2.85057,2.85082,2.84858,2.85033,8500000.0
2009-08-30 23:44:00,2.84685,2.85113,2.84685,2.85032,8880000.0
2009-08-30 23:45:00,2.84965,2.85072,2.84532,2.85072,13750000.0
2009-08-30 23:47:00,2.84823,2.85072,2.84823,2.84975,6000000.0
2009-08-30 23:48:00,2.85081,2.85128,2.84698,2.84919,8750000.0
2009-08-30 23:49:00,2.84999,2.85083,2.84649,2.85019,11000000.0
2009-08-30 23:51:00,2.85035,2.85117,2.84952,2.8507,10000000.0
2009-08-30 23:52:00,2.85066,2.85092,2.846,2.85074,6000000.0
2009-08-30 23:53:00,2.84748,2.85298,2.84748,2.85064,9380000.0
2009-08-30 23:54:00,2.85012,2.85012,2.84645,2.84787,7000000.0
2009-08-30 23:56:00,2.8496,2.85074,2.84586,2.84949,8500000.0
2009-08-30 23:57:00,2.85118,2.85163,2.84695,2.84937,8750000.0
2009-08-30 23:58:00,2.85031,2.85092,2.84747,2.85013,10750000.0
2009-08-30 23:59:00,2.85022,2.85108,2.84655,2.84798,8250000.0
2009-08-31 00:00:00,2.84613,2.85031,2.84511,2.84651,13000000.0
2009-08-31 00:02:00,2.85069,2.85139,2.84742,2.85046,6250000.0
2009-08-31 00:03:00,2.84939,2.85077,2.84939,2.85043,5130000.0
2009-08-31 00:04:00,2.85026,2.85254,2.84736,2.85004,7630000.0
2009-08-31 00:05:00,2.85058,2.85332,2.84883,2.85265,10500000.0
2009-08-31 00:06:00,2.84993,2.85068,2.84993,2.85028,9880000.0
2009-08-31 00:07:00,2.85112,2.85313,2.84906,2.85313,9750000.0
2009-08-31 00:08:00,2.84903,2.85045,2.84777,2.84951,6250000.0
2009-08-31 00:09:00,2.85015,2.85266,2.85015,2.85082,9000000.0
2009-08-31 00:10:00,2.8498,2.85047,2.84798,2.84978,7250000.0
2009-08-31 00:11:00,2.84958,2.85329,2.8479,2.85151,9250000.0
2009-08-31 00:12:00,2.84954,2.84987,2.84814,2.84987,6500000.0
2009-08-31 00:13:00,2.84997,2.85016,2.84878,2.85016,8380000.0
2009-08-31 00:14:00,2.85003,2.85332,2.84899,2.85052,14000000.0
2009-08-31 00:15:00,2.85073,2.85187,2.84796,2.851,7750000.0
2009-08-31 00:16:00,2.8508,2.85185,2.84864,2.84956,8500000.0
2009-08-31 00:17:00,2.85155,2.85186,2.84963,2.85186,10000000.0
2009-08-31 00:18:00,2.85135,2.85174,2.84809,2.85108,8750000.0
2009-08-31 00:19:00,2.85111,2.85111,2.84917,2.85076,9500000.0
2009-08-31 00:20:00,2.85102,2.85152,2.84899,2.85141,13250000.0
2009-08-31 00:21:00,2.8464,2.85251,2.8464,2.85251,5250000.0
2009-08-31 00:22:00,2.85252,2.85265,2.85123,2.85123,7500000.0
2009-08-31 00:23:00,2.84888,2.85189,2.84814,2.85189,12750000.0
2009-08-31 00:24:00,2.85268,2.85277,2.84995,2.85268,9250000.0
2009-08-31 00:25:00,2.85,2.85185,2.84758,2.84835,7250000.0
2009-08-31 00:26:00,2.85237,2.85269,2.85045,2.85232,9250000.0
2009-08-31 00:27:00,2.85219,2.85283,2.84872,2.85283,9000000.0
2009-08-31 00:28:00,2.85232,2.85317,2.84917,2.85317,8500000.0
2009-08-31 00:29:00,2.85178,2.85179,2.84764,2.84827,8250000.0
2009-08-31 00:30:00,2.85168,2.85168,2.84829,2.8516,7500000.0
2009-08-31 00:31:00,2.84876,2.85282,2.84876,2.8505,8130000.0
2009-08-31 00:32:00,2.85173,2.85232,2.84796,2.84796,12380000.0
2009-08-31 00:33:00,2.85285,2.85285,2.84841,2.8525,5880000.0
2009-08-31 00:34:00,2.85205,2.85205,2.84859,2.85192,5250000.0
2009-08-31 00:35:00,2.85234,2.85304,2.85132,2.85132,8000000.0
2009-08-31 00:36:00,2.85203,2.85272,2.85167,2.85246,6250000.0
2009-08-31 00:37:00,2.85323,2.85563,2.84866,2.84866,5500000.0
2009-08-31 00:38:00,2.85257,2.85257,2.8479,2.84827,8750000.0
2009-08-31 00:39:00,2.84863,2.85247,2.84863,2.85192,10000000.0
2009-08-31 00:42:00,2.852,2.85283,2.84663,2.85233,9500000.0
2009-08-31 00:44:00,2.85247,2.85361,2.84838,2.8536,6500000.0
2009-08-31 00:45:00,2.85079,2.85317,2.85057,2.85317,7500000.0
2009-08-31 00:46:00,2.8538,2.8538,2.85032,2.85233,9000000.0
2009-08-31 00:47:00,2.85224,2.85359,2.85187,2.85359,7500000.0
2009-08-31 00:48:00,2.8537,2.85622,2.85241,2.85241,6750000.0
2009-08-31 00:49:00,2.85438,2.85438,2.85203,2.85413,8630000.0
2009-08-31 00:50:00,2.8529,2.85351,2.84949,2.85351,10750000.0
2009-08-31 00:51:00,2.85516,2.85542,2.85383,2.85457,14500000.0
2009-08-31 00:52:00,2.85483,2.85529,2.85307,2.85519,6750000.0
2009-08-31 00:53:00,2.85326,2.85581,2.84959,2.85345,10250000.0
2009-08-31 00:54:00,2.8556,2.85591,2.8505,2.8505,8500000.0
2009-08-31 00:55:00,2.85459,2.85576,2.85205,2.85382,8250000.0
2009-08-31 00:56:00,2.85166,2.85497,2.85149,2.85497,7130000.0
2009-08-31 00:57:00,2.85222,2.85709,2.85222,2.85498,5260000.0
2009-08-31 00:59:00,2.85491,2.85532,2.85212,2.85531,5500000.0
2009-08-31 01:00:00,2.85545,2.85559,2.85316,2.85515,11250000.0
2009-08-31 01:01:00,2.85437,2.85437,2.8533,2.85437,8000000.0
2009-08-31 01:02:00,2.8545,2.8545,2.85078,2.854,6630000.0
2009-08-31 01:03:00,2.85373,2.85394,2.85016,2.85318,7380000.0
2009-08-31 01:04:00,2.85345,2.85375,2.8487,2.85373,11630000.0
2009-08-31 01:05:00,2.85342,2.85367,2.84971,2.85367,10750000.0
2009-08-31 01:06:00,2.8539,2.85408,2.8503,2.85133,7880000.0
2009-08-31 01:07:00,2.85078,2.85362,2.84969,2.85354,8250000.0
2009-08-31 01:08:00,2.85429,2.85447,2.85138,2.85138,7750000.0
2009-08-31 01:09:00,2.85381,2.85383,2.84946,2.85215,8500000.0
2009-08-31 01:10:00,2.85219,2.85437,2.85004,2.85437,9130000.0
2009-08-31 01:11:00,2.85257,2.8547,2.85106,2.85431,7000000.0
2009-08-31 01:12:00,2.8547,2.85485,2.85239,2.85485,8000000.0
2009-08-31 01:13:00,2.85408,2.85471,2.85317,2.85414,8380000.0
2009-08-31 01:14:00,2.8549,2.8549,2.85237,2.85403,9000000.0
2009-08-31 01:15:00,2.85457,2.85457,2.85192,2.85406,12500000.0
2009-08-31 01:16:00,2.85182,2.85377,2.85182,2.85377,5500000.0
2009-08-31 01:17:00,2.85442,2.85442,2.84958,2.85373,5250000.0
2009-08-31 01:18:00,2.85448,2.85542,2.8511,2.8511,6750000.0
2009-08-31 01:19:00,2.85161,2.85442,2.85117,2.85442,11250000.0
2009-08-31 01:20:00,2.85469,2.855,2.85373,2.8539,8250000.0
2009-08-31 01:21:00,2.85416,2.8545,2.85222,2.85411,6000000.0
2009-08-31 01:22:00,2.85437,2.85455,2.85264,2.85455,5500000.0
2009-08-31 01:23:00,2.85339,2.85543,2.85057,2.85057,6500000.0
2009-08-31 01:24:00,2.85375,2.85375,2.85014,2.85343,7500000.0
2009-08-31 01:25:00,2.85257,2.85416,2.85176,2.85365,6500000.0
2009-08-31 01:26:00,2.8528,2.85335,2.84991,2.85215,7000000.0
2009-08-31 01:27:00,2.85286,2.85458,2.85154,2.85378,5500000.0
2009-08-31 01:28:00,2.85347,2.85519,2.85056,2.85299,22250000.0
2009-08-31 01:29:00,2.85322,2.85425,2.85056,2.85078,7250000.0
2009-08-31 01:30:00,2.85257,2.85612,2.85053,2.8559,9000000.0
2009-08-31 01:31:00,2.85001,2.85552,2.85001,2.85312,18000000.0
2009-08-31 01:32:00,2.85293,2.85517,2.85173,2.85347,6500000.0
2009-08-31 01:33:00,2.85335,2.85342,2.84739,2.85279,21880000.0
2009-08-31 01:34:00,2.85346,2.8553,2.85346,2.85496,7750000.0
2009-08-31 01:35:00,2.85256,2.85337,2.85256,2.85303,6000000.0
2009-08-31 01:36:00,2.85618,2.85618,2.85186,2.85276,12250000.0
2009-08-31 01:37:00,2.85254,2.85432,2.84851,2.85432,13750000.0
2009-08-31 01:38:00,2.84948,2.85229,2.84948,2.8517,6000000.0
2009-08-31 01:39:00,2.85213,2.85331,2.84968,2.85202,14130000.0
2009-08-31 01:40:00,2.84943,2.8531,2.84763,2.8514,10750000.0
2009-08-31 01:41:00,2.85055,2.8531,2.84769,2.85068,9250000.0
2009-08-31 01:42:00,2.85056,2.85103,2.84869,2.85102,8250000.0
2009-08-31 01:43:00,2.84889,2.85227,2.84889,2.85137,6250000.0
2009-08-31 01:44:00,2.84939,2.85139,2.84939,2.8511,8750000.0
2009-08-31 01:45:00,2.85121,2.85188,2.84814,2.85141,5750000.0
2009-08-31 01:46:00,2.84945,2.85358,2.84945,2.85358,10750000.0
2009-08-31 01:47:00,2.85131,2.85177,2.84721,2.85153,7130000.0
2009-08-31 01:48:00,2.85195,2.85399,2.85195,2.85399,8250000.0
2009-08-31 01:49:00,2.85145,2.85201,2.84841,2.85141,9250000.0
2009-08-31 01:50:00,2.84928,2.85446,2.84824,2.85446,6750000.0
2009-08-31 01:52:00,2.85146,2.85162,2.84789,2.85125,6000000.0
2009-08-31 01:53:00,2.84953,2.85159,2.84953,2.8512,6250000.0
2009-08-31 01:54:00,2.84915,2.85359,2.84915,2.85197,10000000.0
2009-08-31 01:55:00,2.85146,2.85362,2.8481,2.85362,14000000.0
2009-08-31 01:56:00,2.85162,2.85189,2.8482,2.8517,10750000.0
2009-08-31 01:57:00,2.84807,2.85259,2.84807,2.85162,11250000.0
2009-08-31 01:58:00,2.85184,2.85184,2.85153,2.85167,8250000.0
2009-08-31 02:01:00,2.84754,2.85354,2.84754,2.85071,5750000.0
2009-08-31 02:02:00,2.85121,2.85146,2.84605,2.84922,15000000.0
2009-08-31 02:03:00,2.85158,2.85409,2.85034,2.8516,11500000.0
2009-08-31 02:04:00,2.8518,2.85348,2.8486,2.85226,11130000.0
2009-08-31 02:05:00,2.85129,2.85268,2.84873,2.8497,12250000.0
2009-08-31 02:06:00,2.85154,2.85373,2.84871,2.85014,15000000.0
2009-08-31 02:07:00,2.85126,2.85211,2.84985,2.85207,6250000.0
2009-08-31 02:08:00,2.85093,2.85314,2.85093,2.85201,10000000.0
2009-08-31 02:09:00,2.85146,2.85232,2.84811,2.85175,13500000.0
2009-08-31 02:10:00,2.85207,2.8526,2.8499,2.8526,11750000.0
2009-08-31 02:11:00,2.85135,2.85254,2.84871,2.84896,16880000.0
2009-08-31 02:12:00,2.85363,2.85509,2.8534,2.8534,10250000.0
2009-08-31 02:13:00,2.85301,2.85346,2.85115,2.85285,7380000.0
2009-08-31 02:14:00,2.85506,2.85529,2.85106,2.8542,11000000.0
2009-08-31 02:15:00,2.85401,2.85616,2.85075,2.85404,6000000.0
2009-08-31 02:16:00,2.85072,2.85464,2.8505,2.85359,16750000.0
2009-08-31 02:17:00,2.85371,2.85609,2.85211,2.85448,12750000.0
2009-08-31 02:18:00,2.85339,2.85376,2.85166,2.85347,15500000.0
2009-08-31 02:19:00,2.8529,2.85462,2.85258,2.85296,9130000.0
2009-08-31 02:20:00,2.85318,2.85385,2.85021,2.85321,9630000.0
2009-08-31 02:21:00,2.85383,2.85482,2.85134,2.85134,8250000.0
2009-08-31 02:22:00,2.8522,2.85335,2.85097,2.85317,10250000.0
2009-08-31 02:23:00,2.85282,2.85503,2.85256,2.85256,6000000.0
2009-08-31 02:24:00,2.85285,2.85498,2.85205,2.85306,8250000.0
2009-08-31 02:25:00,2.85273,2.85405,2.85071,2.8533,11380000.0
2009-08-31 02:26:00,2.85316,2.85578,2.85125,2.8515,13500000.0
2009-08-31 02:27:00,2.8528,2.85341,2.849,2.85245,9630000.0
2009-08-31 02:28:00,2.85253,2.85454,2.85113,2.85208,6880000.0
2009-08-31 02:29:00,2.85126,2.85404,2.85112,2.85222,12000000.0
2009-08-31 02:30:00,2.85314,2.85467,2.84835,2.85189,7000000.0
2009-08-31 02:31:00,2.85006,2.85197,2.8496,2.85011,10880000.0
2009-08-31 02:32:00,2.8491,2.85264,2.8491,2.85264,6500000.0
2009-08-31 02:33:00,2.85297,2.85297,2.84801,2.84801,6750000.0
2009-08-31 02:34:00,2.85261,2.85279,2.85164,2.85232,14630000.0
2009-08-31 02:35:00,2.85223,2.85527,2.84898,2.84898,18000000.0
2009-08-31 02:36:00,2.85235,2.85289,2.85106,2.85106,15000000.0
2009-08-31 02:37:00,2.85247,2.85322,2.84963,2.85299,7500000.0
2009-08-31 02:38:00,2.85039,2.85215,2.8483,2.85192,9250000.0
2009-08-31 02:39:00,2.85257,2.8528,2.85072,2.8528,13000000.0
2009-08-31 02:40:00,2.84784,2.85443,2.84784,2.85251,12500000.0
2009-08-31 02:41:00,2.85207,2.85262,2.84844,2.84844,6880000.0
2009-08-31 02:42:00,2.85233,2.85452,2.84705,2.85249,12380000.0
2009-08-31 02:43:00,2.85087,2.85234,2.85087,2.85234,9750000.0
2009-08-31 02:44:00,2.85236,2.85236,2.84976,2.85035,6750000.0
2009-08-31 02:45:00,2.85005,2.85258,2.84963,2.85239,14500000.0
2009-08-31 02:46:00,2.85204,2.85426,2.85074,2.85155,17250000.0
2009-08-31 02:47:00,2.84798,2.8517,2.84798,2.84988,10130000.0
2009-08-31 02:48:00,2.85169,2.85169,2.84492,2.85139,13000000.0
2009-08-31 02:49:00,2.85072,2.8515,2.85072,2.85136,4000000.0
2009-08-31 02:50:00,2.84807,2.85208,2.84807,2.85103,12750000.0
2009-08-31 02:51:00,2.84949,2.85163,2.84676,2.85126,9130000.0
2009-08-31 02:52:00,2.85065,2.85065,2.84622,2.85005,12130000.0
2009-08-31 02:53:00,2.85041,2.8529,2.84834,2.85088,18750000.0
2009-08-31 02:54:00,2.85009,2.85229,2.84801,2.85229,14380000.0
2009-08-31 02:55:00,2.85244,2.85281,2.85079,2.85173,16000000.0
2009-08-31 02:56:00,2.85179,2.85187,2.84697,2.84973,9750000.0
2009-08-31 02:57:00,2.85079,2.85274,2.84756,2.85138,10250000.0
2009-08-31 02:58:00,2.85076,2.85167,2.84649,2.85052,8750000.0
2009-08-31 02:59:00,2.85077,2.85077,2.8455,2.84551,22130000.0
2009-08-31 03:00:00,2.85084,2.85232,2.84718,2.84718,9500000.0
2009-08-31 03:01:00,2.85113,2.8518,2.84809,2.8518,11750000.0
2009-08-31 03:02:00,2.85204,2.85286,2.84924,2.85184,10000000.0
2009-08-31 03:03:00,2.85192,2.85244,2.84792,2.85176,9500000.0
2009-08-31 03:04:00,2.84978,2.85279,2.84827,2.85161,8250000.0
2009-08-31 03:05:00,2.85253,2.85347,2.84877,2.85189,18750000.0
2009-08-31 03:06:00,2.85176,2.85228,2.85043,2.85158,11380000.0
2009-08-31 03:07:00,2.85119,2.85119,2.84658,2.84909,13750000.0
2009-08-31 03:08:00,2.8512,2.8515,2.85088,2.85111,7250000.0
2009-08-31 03:09:00,2.85093,2.85137,2.84921,2.85137,7750000.0
2009-08-31 03:10:00,2.85142,2.85151,2.84877,2.85119,5500000.0
2009-08-31 03:11:00,2.85072,2.85217,2.8482,2.85163,11130000.0
2009-08-31 03:12:00,2.85235,2.85243,2.85068,2.85203,6000000.0
2009-08-31 03:13:00,2.85166,2.85283,2.85022,2.8509,7000000.0
2009-08-31 03:14:00,2.85238,2.85307,2.85214,2.85232,5500000.0
2009-08-31 03:15:00,2.85127,2.85229,2.84884,2.8515,9000000.0
2009-08-31 03:16:00,2.85187,2.8529,2.84915,2.8529,8500000.0
2009-08-31 03:17:00,2.84871,2.85397,2.84871,2.85357,11750000.0
2009-08-31 03:18:00,2.85293,2.85293,2.84949,2.85116,12250000.0
2009-08-31 03:19:00,2.85244,2.85428,2.85158,2.85158,13250000.0
2009-08-31 03:20:00,2.85164,2.85401,2.84788,2.85327,15750000.0
2009-08-31 03:21:00,2.85346,2.85367,2.85016,2.85339,8500000.0
2009-08-31 03:22:00,2.85374,2.85444,2.85005,2.85289,12500000.0
2009-08-31 03:23:00,2.85159,2.85286,2.84924,2.85129,10250000.0
2009-08-31 03:24:00,2.85237,2.85341,2.85071,2.85302,11250000.0
2009-08-31 03:25:00,2.85196,2.85261,2.85026,2.85261,6250000.0
2009-08-31 03:26:00,2.85163,2.85183,2.84833,2.85083,5500000.0
2009-08-31 03:27:00,2.85192,2.85206,2.84989,2.85195,3750000.0
2009-08-31 03:28:00,2.85106,2.85216,2.8507,2.8507,10250000.0
2009-08-31 03:29:00,2.8501,2.85251,2.84461,2.84871,11500000.0
2009-08-31 03:30:00,2.84724,2.8516,2.84632,2.85107,14750000.0
2009-08-31 03:31:00,2.84995,2.85017,2.84369,2.84857,14750000.0
2009-08-31 03:32:00,2.85125,2.85184,2.84706,2.84939,13000000.0
2009-08-31 03:33:00,2.85223,2.85313,2.85108,2.85234,6500000.0
2009-08-31 03:34:00,2.84825,2.85226,2.84825,2.85164,12250000.0
2009-08-31 03:35:00,2.8531,2.8567,2.85082,2.8537,14500000.0
2009-08-31 03:36:00,2.85203,2.85234,2.84862,2.85016,8510000.0
2009-08-31 03:37:00,2.85022,2.85216,2.85005,2.85191,8500000.0
2009-08-31 03:38:00,2.85265,2.85361,2.84777,2.85104,24250000.0
2009-08-31 03:39:00,2.85228,2.85228,2.84563,2.85219,8750000.0
2009-08-31 03:40:00,2.8507,2.85215,2.8467,2.84806,11130000.0
2009-08-31 03:41:00,2.85101,2.85154,2.84909,2.84909,8250000.0
2009-08-31 03:42:00,2.85027,2.85118,2.84249,2.84466,8880000.0
2009-08-31 03:43:00,2.8489,2.85133,2.84702,2.84725,17130000.0
2009-08-31 03:44:00,2.84686,2.85142,2.84686,2.85142,9500000.0
2009-08-31 03:45:00,2.8512,2.85216,2.84633,2.85123,12630000.0
2009-08-31 03:46:00,2.851,2.85161,2.84845,2.84933,8750000.0
2009-08-31 03:47:00,2.84436,2.85141,2.84436,2.84952,14500000.0
2009-08-31 03:48:00,2.85188,2.85273,2.84853,2.85147,7250000.0
2009-08-31 03:49:00,2.85147,2.85232,2.84549,2.84549,5250000.0
2009-08-31 03:50:00,2.8504,2.85247,2.84477,2.8511,6250000.0
2009-08-31 03:51:00,2.85231,2.85231,2.84953,2.8515,8500000.0
2009-08-31 03:52:00,2.84905,2.85228,2.84831,2.85228,6500000.0
2009-08-31 03:53:00,2.85187,2.85187,2.84934,2.8497,11500000.0
2009-08-31 03:54:00,2.84856,2.85273,2.84856,2.85172,8000000.0
2009-08-31 03:55:00,2.8509,2.85168,2.84926,2.85117,12750000.0
2009-08-31 03:56:00,2.85244,2.85244,2.85033,2.85152,10000000.0
2009-08-31 03:57:00,2.84731,2.85141,2.84706,2.85141,11750000.0
2009-08-31 03:58:00,2.8515,2.8515,2.84813,2.84813,8510000.0
2009-08-31 03:59:00,2.85128,2.85142,2.85008,2.85142,8250000.0
2009-08-31 04:00:00,2.85078,2.8514,2.84656,2.85011,10000000.0
2009-08-31 04:01:00,2.85036,2.85088,2.84786,2.85043,8500000.0
2009-08-31 04:02:00,2.8489,2.85019,2.84556,2.85019,10000000.0
2009-08-31 04:03:00,2.85059,2.85075,2.84728,2.84992,16000000.0
2009-08-31 04:04:00,2.84958,2.85003,2.84738,2.8493,11500000.0
2009-08-31 04:05:00,2.84544,2.85012,2.84544,2.84845,7500000.0
2009-08-31 04:06:00,2.84893,2.85136,2.84644,2.85075,15000000.0
2009-08-31 04:07:00,2.85016,2.85091,2.8488,2.84995,9130000.0
2009-08-31 04:08:00,2.85035,2.85075,2.8503,2.85032,4000000.0
2009-08-31 04:09:00,2.8489,2.85161,2.84503,2.85097,12250000.0
2009-08-31 04:10:00,2.85136,2.85375,2.84932,2.85112,13750000.0
2009-08-31 04:11:00,2.85111,2.85218,2.84958,2.85108,21000000.0
2009-08-31 04:12:00,2.85152,2.85413,2.84828,2.84988,16500000.0
2009-08-31 04:13:00,2.85066,2.85249,2.84994,2.85249,10130000.0
2009-08-31 04:14:00,2.85256,2.85431,2.84908,2.85045,18880000.0
2009-08-31 04:15:00,2.84717,2.85241,2.84717,2.8484,11000000.0
2009-08-31 04:16:00,2.8511,2.85367,2.85052,2.8515,11750000.0
2009-08-31 04:17:00,2.85297,2.8549,2.85107,2.85231,10000000.0
2009-08-31 04:18:00,2.85244,2.85244,2.85037,2.8515,8130000.0
2009-08-31 04:19:00,2.85218,2.85475,2.85102,2.85475,10500000.0
2009-08-31 04:20:00,2.85224,2.85224,2.84857,2.85168,15500000.0
2009-08-31 04:21:00,2.85184,2.85399,2.85089,2.85241,17500000.0
2009-08-31 04:22:00,2.85208,2.85266,2.84878,2.85238,8880000.0
2009-08-31 04:23:00,2.85293,2.8547,2.85175,2.8547,9500000.0
2009-08-31 04:24:00,2.85201,2.85402,2.84953,2.85402,14000000.0
2009-08-31 04:25:00,2.8496,2.85234,2.84831,2.85148,12750000.0
2009-08-31 04:26:00,2.85046,2.85347,2.84858,2.85161,13380000.0
2009-08-31 04:27:00,2.85128,2.85291,2.84808,2.85138,8750000.0
2009-08-31 04:28:00,2.85061,2.85337,2.85005,2.85175,15750000.0
2009-08-31 04:29:00,2.85154,2.85192,2.8485,2.8485,15750000.0
2009-08-31 04:30:00,2.85092,2.85561,2.85092,2.85128,13380000.0
2009-08-31 04:31:00,2.85064,2.85143,2.84583,2.85112,12250000.0
2009-08-31 04:32:00,2.85072,2.8538,2.85072,2.8517,12130000.0
2009-08-31 04:33:00,2.84814,2.85313,2.84814,2.85117,7130000.0
2009-08-31 04:34:00,2.85137,2.85231,2.84736,2.85139,10000000.0
2009-08-31 04:35:00,2.85065,2.85366,2.84957,2.85217,9250000.0
2009-08-31 04:36:00,2.8512,2.85201,2.84947,2.84947,16250000.0
2009-08-31 04:37:00,2.85099,2.85401,2.8507,2.85146,8510000.0
2009-08-31 04:38:00,2.85114,2.85236,2.84752,2.84752,4880000.0
2009-08-31 04:39:00,2.85209,2.85443,2.85101,2.85135,9500000.0
2009-08-31 04:40:00,2.85237,2.85468,2.85233,2.8526,12380000.0
2009-08-31 04:41:00,2.85013,2.85238,2.84807,2.84807,6630000.0
2009-08-31 04:42:00,2.85041,2.85409,2.84935,2.85226,13750000.0
2009-08-31 04:43:00,2.85236,2.85294,2.85097,2.85233,11750000.0
2009-08-31 04:44:00,2.8523,2.85521,2.85017,2.85294,14630000.0
2009-08-31 04:45:00,2.85258,2.85266,2.84928,2.85102,8510000.0
2009-08-31 04:46:00,2.85232,2.85413,2.85022,2.85203,7630000.0
2009-08-31 04:47:00,2.85188,2.85406,2.85178,2.85406,6250000.0
2009-08-31 04:48:00,2.85135,2.85243,2.84986,2.85243,9000000.0
2009-08-31 04:49:00,2.85236,2.8551,2.84925,2.8551,10500000.0
2009-08-31 04:50:00,2.85184,2.85184,2.84966,2.84974,8000000.0
2009-08-31 04:51:00,2.85217,2.85278,2.84881,2.84881,7380000.0
2009-08-31 04:52:00,2.85214,2.85232,2.85081,2.85081,10250000.0
2009-08-31 04:53:00,2.85309,2.85421,2.85178,2.85323,11000000.0
2009-08-31 04:54:00,2.8516,2.8541,2.85158,2.85158,9880000.0
2009-08-31 04:55:00,2.8532,2.85398,2.84998,2.85307,16880000.0
2009-08-31 04:56:00,2.85321,2.85433,2.84976,2.85343,16130000.0
2009-08-31 04:57:00,2.85046,2.85655,2.84985,2.8522,10000000.0
2009-08-31 04:58:00,2.85358,2.85406,2.84964,2.85364,9380000.0
2009-08-31 04:59:00,2.85354,2.85614,2.85086,2.85086,23500000.0
2009-08-31 05:00:00,2.85437,2.85479,2.85172,2.85303,12750000.0
2009-08-31 05:01:00,2.85148,2.85252,2.8502,2.85213,5380000.0
2009-08-31 05:02:00,2.85171,2.85171,2.84723,2.84898,6500000.0
2009-08-31 05:03:00,2.85226,2.85243,2.84898,2.85058,14750000.0
2009-08-31 05:04:00,2.85183,2.85272,2.85085,2.85256,9750000.0
2009-08-31 05:05:00,2.85143,2.85286,2.85027,2.85286,7500000.0
2009-08-31 05:06:00,2.85259,2.85284,2.84918,2.85284,14750000.0
2009-08-31 05:07:00,2.85248,2.85334,2.84851,2.849,9630000.0
2009-08-31 05:08:00,2.85361,2.85581,2.85124,2.8541,13630000.0
2009-08-31 05:09:00,2.85266,2.85266,2.8477,2.8522,8500000.0
2009-08-31 05:10:00,2.85141,2.85387,2.8499,2.85165,8880000.0
2009-08-31 05:11:00,2.85253,2.85289,2.84632,2.85281,13000000.0
2009-08-31 05:12:00,2.85273,2.85275,2.84917,2.85249,12500000.0
2009-08-31 05:13:00,2.85193,2.85335,2.84824,2.85095,14750000.0
2009-08-31 05:14:00,2.85122,2.85389,2.85122,2.85263,13130000.0
2009-08-31 05:15:00,2.85119,2.8534,2.8497,2.8534,13630000.0
2009-08-31 05:16:00,2.85139,2.85405,2.84938,2.85405,12510000.0
2009-08-31 05:17:00,2.85231,2.8546,2.85231,2.85363,16500000.0
2009-08-31 05:18:00,2.85374,2.85404,2.85199,2.85404,9500000.0
2009-08-31 05:19:00,2.85497,2.85697,2.85091,2.85091,17880000.0
2009-08-31 05:20:00,2.85045,2.85444,2.85045,2.85404,12630000.0
2009-08-31 05:21:00,2.85293,2.85521,2.85171,2.85441,10880000.0
2009-08-31 05:22:00,2.85479,2.85577,2.85148,2.85465,7750000.0
2009-08-31 05:23:00,2.8547,2.85556,2.85119,2.85356,9750000.0
2009-08-31 05:24:00,2.85512,2.85512,2.85266,2.85499,7000000.0
2009-08-31 05:25:00,2.85517,2.85517,2.85376,2.85473,9250000.0
2009-08-31 05:26:00,2.85519,2.85519,2.85235,2.85463,7630000.0
2009-08-31 05:27:00,2.85513,2.85513,2.85091,2.85091,11500000.0
2009-08-31 05:28:00,2.85436,2.85515,2.85313,2.85458,13500000.0
2009-08-31 05:29:00,2.85291,2.85487,2.85021,2.85054,6750000.0
2009-08-31 05:30:00,2.85384,2.85555,2.85052,2.85488,17250000.0
2009-08-31 05:31:00,2.85243,2.85625,2.85184,2.85367,13500000.0
2009-08-31 05:32:00,2.85558,2.85591,2.85111,2.85532,9630000.0
2009-08-31 05:33:00,2.85493,2.8557,2.85247,2.85552,6250000.0
2009-08-31 05:34:00,2.85467,2.8556,2.85284,2.85456,12000000.0
2009-08-31 05:35:00,2.85298,2.85517,2.85127,2.85471,9500000.0
2009-08-31 05:36:00,2.85176,2.85546,2.85176,2.85301,8750000.0
2009-08-31 05:37:00,2.8528,2.85516,2.8528,2.8529,21250000.0
2009-08-31 05:38:00,2.85537,2.8563,2.85304,2.85613,11750000.0
2009-08-31 05:39:00,2.85493,2.85573,2.85195,2.85504,18880000.0
2009-08-31 05:40:00,2.85496,2.85572,2.85198,2.85447,14000000.0
2009-08-31 05:41:00,2.85583,2.85583,2.85422,2.85502,9750000.0
2009-08-31 05:42:00,2.85547,2.85567,2.85033,2.85532,7750000.0
2009-08-31 05:43:00,2.85341,2.85696,2.85341,2.85617,12250000.0
2009-08-31 05:44:00,2.855,2.855,2.85181,2.85446,11630000.0
2009-08-31 05:45:00,2.85436,2.85508,2.85156,2.85479,4750000.0
2009-08-31 05:46:00,2.85534,2.85739,2.85208,2.85467,13000000.0
2009-08-31 05:47:00,2.85495,2.85495,2.85263,2.85479,9000000.0
2009-08-31 05:48:00,2.85518,2.85537,2.85353,2.85528,7750000.0
2009-08-31 05:49:00,2.85313,2.85558,2.85172,2.85497,18250000.0
2009-08-31 05:50:00,2.854,2.85535,2.85087,2.85462,15500000.0
2009-08-31 05:51:00,2.85429,2.85683,2.85268,2.85623,13880000.0
2009-08-31 05:52:00,2.85581,2.8566,2.85408,2.85433,5750000.0
2009-08-31 05:53:00,2.85688,2.85904,2.85473,2.85679,13250000.0
2009-08-31 05:54:00,2.85574,2.85618,2.85228,2.85532,15000000.0
2009-08-31 05:55:00,2.85496,2.85706,2.85376,2.8554,3750000.0
2009-08-31 05:56:00,2.85414,2.85838,2.85212,2.85838,18630000.0
2009-08-31 05:57:00,2.85409,2.85541,2.854,2.85514,5880000.0
2009-08-31 05:58:00,2.8543,2.85806,2.85301,2.85482,10500000.0
2009-08-31 05:59:00,2.85108,2.85524,2.85108,2.85488,14380000.0
2009-08-31 06:00:00,2.85521,2.85521,2.85387,2.8544,7500000.0
2009-08-31 06:01:00,2.85434,2.85488,2.85282,2.85455,11250000.0
2009-08-31 06:02:00,2.85463,2.85544,2.85195,2.85466,15010000.0
2009-08-31 06:03:00,2.85087,2.85485,2.85087,2.85485,9500000.0
2009-08-31 06:04:00,2.85486,2.85486,2.85023,2.85194,8500000.0
2009-08-31 06:05:00,2.85545,2.85605,2.85216,2.85595,10500000.0
2009-08-31 06:06:00,2.85545,2.85655,2.85209,2.8553,9250000.0
2009-08-31 06:07:00,2.85573,2.85609,2.85351,2.85609,7000000.0
2009-08-31 06:08:00,2.85565,2.85565,2.85117,2.85227,9750000.0
2009-08-31 06:09:00,2.8532,2.85489,2.85185,2.85336,9750000.0
2009-08-31 06:10:00,2.85562,2.85727,2.85249,2.85346,5500000.0
2009-08-31 06:11:00,2.85605,2.85623,2.85255,2.85402,10000000.0
2009-08-31 06:12:00,2.85585,2.85764,2.85294,2.85487,6130000.0
2009-08-31 06:13:00,2.85305,2.85663,2.85305,2.85663,14380000.0
2009-08-31 06:14:00,2.85579,2.85687,2.8527,2.85643,9000000.0
2009-08-31 06:15:00,2.85616,2.85713,2.85378,2.85378,6250000.0
2009-08-31 06:16:00,2.85366,2.85552,2.85227,2.85379,5750000.0
2009-08-31 06:17:00,2.85561,2.85626,2.85419,2.85531,5000000.0
2009-08-31 06:18:00,2.85573,2.85785,2.853,2.853,16760000.0
2009-08-31 06:19:00,2.85623,2.85623,2.852,2.85518,8500000.0
2009-08-31 06:20:00,2.85595,2.85673,2.85265,2.85265,8250000.0
2009-08-31 06:21:00,2.85597,2.85772,2.85361,2.85627,9750000.0
2009-08-31 06:22:00,2.85556,2.85636,2.8523,2.85558,11500000.0
2009-08-31 06:23:00,2.85549,2.85589,2.85472,2.85501,6750000.0
2009-08-31 06:24:00,2.85584,2.8566,2.85329,2.85581,14000000.0
2009-08-31 06:25:00,2.85586,2.85651,2.85288,2.8563,8130000.0
2009-08-31 06:26:00,2.85609,2.85662,2.85291,2.85597,12380000.0
2009-08-31 06:27:00,2.85689,2.85864,2.85544,2.85685,16130000.0
2009-08-31 06:28:00,2.85501,2.85718,2.85299,2.85662,12250000.0
2009-08-31 06:29:00,2.85726,2.85752,2.85334,2.85653,14260000.0
2009-08-31 06:30:00,2.85665,2.85724,2.85305,2.85434,11880000.0
2009-08-31 06:31:00,2.85655,2.85684,2.85346,2.85684,5500000.0
2009-08-31 06:32:00,2.85665,2.86007,2.85665,2.85985,13250000.0
2009-08-31 06:33:00,2.8565,2.85894,2.85507,2.85714,6750000.0
2009-08-31 06:34:00,2.8562,2.85938,2.85374,2.85659,9510000.0
2009-08-31 06:35:00,2.85785,2.85923,2.85458,2.85458,9000000.0
2009-08-31 06:36:00,2.85778,2.85937,2.85775,2.85775,10750000.0
2009-08-31 06:37:00,2.85199,2.85809,2.85199,2.85725,11000000.0
2009-08-31 06:38:00,2.85643,2.85703,2.85302,2.85701,16250000.0
2009-08-31 06:39:00,2.85678,2.8594,2.85561,2.85932,12000000.0
2009-08-31 06:40:00,2.85738,2.85949,2.85453,2.85651,13000000.0
2009-08-31 06:41:00,2.85677,2.85861,2.8563,2.85647,5500000.0
2009-08-31 06:42:00,2.85581,2.85829,2.85354,2.85679,5500000.0
2009-08-31 06:43:00,2.85645,2.85745,2.85509,2.85509,8500000.0
2009-08-31 06:44:00,2.85543,2.85821,2.85333,2.85542,18630000.0
2009-08-31 06:45:00,2.85507,2.85755,2.85314,2.85314,12000000.0
2009-08-31 06:46:00,2.85168,2.85793,2.85168,2.85586,11000000.0
2009-08-31 06:47:00,2.85546,2.85787,2.85262,2.85558,11750000.0
2009-08-31 06:48:00,2.85503,2.85786,2.85242,2.85578,9130000.0
2009-08-31 06:49:00,2.85581,2.8578,2.85277,2.85369,10130000.0
2009-08-31 06:50:00,2.85508,2.85821,2.85508,2.85578,10250000.0
2009-08-31 06:51:00,2.85606,2.85876,2.85465,2.85861,21880000.0
2009-08-31 06:52:00,2.85298,2.85823,2.85295,2.85629,18630000.0
2009-08-31 06:53:00,2.85299,2.85836,2.85283,2.85584,11750000.0
2009-08-31 06:54:00,2.85677,2.85821,2.85453,2.85554,11500000.0
2009-08-31 06:55:00,2.8584,2.8584,2.85411,2.85624,9750000.0
2009-08-31 06:56:00,2.85445,2.85712,2.85445,2.85453,6250000.0
2009-08-31 06:57:00,2.85888,2.85888,2.85442,2.85442,11630000.0
2009-08-31 06:58:00,2.85579,2.85827,2.85485,2.85535,9250000.0
2009-08-31 06:59:00,2.85564,2.8568,2.8529,2.85624,8500000.0
2009-08-31 07:00:00,2.85613,2.85835,2.8535,2.85613,11250000.0
2009-08-31 07:01:00,2.85406,2.85819,2.85342,2.85658,11750000.0
2009-08-31 07:02:00,2.85614,2.85806,2.85577,2.85581,7750000.0
2009-08-31 07:03:00,2.85452,2.85787,2.85448,2.85787,7750000.0
2009-08-31 07:04:00,2.85768,2.85768,2.85358,2.85627,7000000.0
2009-08-31 07:05:00,2.85589,2.8574,2.8525,2.8574,14500000.0
2009-08-31 07:06:00,2.85564,2.85755,2.85277,2.85343,12000000.0
2009-08-31 07:07:00,2.85542,2.85652,2.85316,2.85533,8250000.0
2009-08-31 07:08:00,2.85497,2.85743,2.85483,2.85503,9750000.0
2009-08-31 07:09:00,2.85513,2.85766,2.85195,2.85195,18000000.0
2009-08-31 07:10:00,2.85639,2.85719,2.85283,2.85485,6750000.0
2009-08-31 07:11:00,2.85523,2.85766,2.85292,2.85376,8000000.0
2009-08-31 07:12:00,2.85552,2.85702,2.85524,2.8555,11000000.0
2009-08-31 07:13:00,2.85569,2.85733,2.8543,2.85551,6880000.0
2009-08-31 07:14:00,2.8521,2.85816,2.85099,2.856,11750000.0
2009-08-31 07:15:00,2.85572,2.85805,2.85279,2.85618,16250000.0
2009-08-31 07:16:00,2.85871,2.86017,2.85775,2.85976,12250000.0
2009-08-31 07:17:00,2.85406,2.85781,2.85406,2.85694,7380000.0
2009-08-31 07:18:00,2.85683,2.85861,2.85494,2.85494,12130000.0
2009-08-31 07:19:00,2.8548,2.85733,2.85264,2.85264,6500000.0
2009-08-31 07:20:00,2.85675,2.85903,2.85665,2.85903,12380000.0
2009-08-31 07:21:00,2.85414,2.85719,2.85009,2.85627,11500000.0
2009-08-31 07:22:00,2.85755,2.85868,2.8552,2.8552,12250000.0
2009-08-31 07:23:00,2.85835,2.85986,2.85579,2.85765,14750000.0
2009-08-31 07:24:00,2.85472,2.85906,2.85472,2.85728,10500000.0
2009-08-31 07:25:00,2.85951,2.85951,2.85705,2.85921,8630000.0
2009-08-31 07:26:00,2.85444,2.85827,2.85444,2.85609,12500000.0
2009-08-31 07:27:00,2.85672,2.85897,2.85433,2.85897,10880000.0
2009-08-31 07:28:00,2.85689,2.86226,2.85532,2.86147,12000000.0
2009-08-31 07:29:00,2.86298,2.86329,2.85849,2.86254,12250000.0
2009-08-31 07:30:00,2.86008,2.86346,2.86008,2.86061,9250000.0
2009-08-31 07:31:00,2.86041,2.86308,2.85885,2.86018,14500000.0
2009-08-31 07:32:00,2.86057,2.86346,2.85842,2.86306,9000000.0
2009-08-31 07:33:00,2.86118,2.86173,2.85786,2.86168,7000000.0
2009-08-31 07:34:00,2.86278,2.86365,2.85855,2.86365,16000000.0
2009-08-31 07:35:00,2.86258,2.86293,2.86042,2.86293,5250000.0
2009-08-31 07:36:00,2.86208,2.86226,2.85595,2.86226,11000000.0
2009-08-31 07:37:00,2.8602,2.86228,2.85753,2.8596,20380000.0
2009-08-31 07:38:00,2.86324,2.86324,2.85785,2.86186,8880000.0
2009-08-31 07:39:00,2.86214,2.86285,2.85804,2.86247,11750000.0
2009-08-31 07:40:00,2.85938,2.86232,2.85665,2.86084,16250000.0
2009-08-31 07:41:00,2.85927,2.86226,2.85927,2.86226,4000000.0
2009-08-31 07:42:00,2.86214,2.8634,2.8571,2.8634,11000000.0
2009-08-31 07:43:00,2.86345,2.86345,2.85694,2.8575,7750000.0
2009-08-31 07:44:00,2.86299,2.86343,2.85805,2.86075,7750000.0
2009-08-31 07:45:00,2.86441,2.86441,2.85968,2.86115,14250000.0
2009-08-31 07:46:00,2.86467,2.86467,2.85807,2.86387,13750000.0
2009-08-31 07:47:00,2.861,2.86366,2.85756,2.86316,11750000.0
2009-08-31 07:48:00,2.85904,2.86283,2.85904,2.86198,10880000.0
2009-08-31 07:49:00,2.86281,2.86285,2.85565,2.8561,11000000.0
2009-08-31 07:50:00,2.85341,2.85831,2.85322,2.85568,11750000.0
2009-08-31 07:51:00,2.85786,2.85817,2.85349,2.85466,7500000.0
2009-08-31 07:52:00,2.85368,2.85833,2.85368,2.85515,3750000.0
2009-08-31 07:53:00,2.856,2.86008,2.85548,2.85726,10250000.0
2009-08-31 07:54:00,2.85731,2.85927,2.85482,2.85569,11750000.0
2009-08-31 07:55:00,2.85858,2.86018,2.85253,2.85887,11880000.0
2009-08-31 07:56:00,2.85732,2.8607,2.85572,2.85759,13510000.0
2009-08-31 07:57:00,2.85967,2.86066,2.85498,2.85832,15500000.0
2009-08-31 07:58:00,2.85775,2.86029,2.85622,2.85622,8880000.0
2009-08-31 07:59:00,2.86067,2.86067,2.85531,2.86005,12630000.0
2009-08-31 08:00:00,2.86015,2.86064,2.85672,2.86064,12500000.0
2009-08-31 08:01:00,2.86044,2.86142,2.85776,2.85921,10500000.0
2009-08-31 08:02:00,2.8601,2.86206,2.85803,2.85916,11500000.0
2009-08-31 08:03:00,2.86061,2.86097,2.85923,2.85999,7000000.0
2009-08-31 08:04:00,2.85998,2.86048,2.85637,2.85712,10760000.0
2009-08-31 08:05:00,2.85816,2.86062,2.85579,2.85964,6500000.0
2009-08-31 08:06:00,2.86202,2.86202,2.85614,2.85922,16750000.0
2009-08-31 08:07:00,2.86123,2.86193,2.85494,2.85639,12250000.0
2009-08-31 08:08:00,2.8604,2.86158,2.85965,2.85977,8750000.0
2009-08-31 08:09:00,2.86042,2.86236,2.85832,2.86201,17750000.0
2009-08-31 08:10:00,2.8607,2.86289,2.85965,2.86289,8500000.0
2009-08-31 08:11:00,2.86434,2.86557,2.8576,2.86383,10630000.0
2009-08-31 08:12:00,2.86515,2.8664,2.86154,2.8631,11250000.0
2009-08-31 08:13:00,2.8654,2.86566,2.85965,2.86224,11380000.0
2009-08-31 08:14:00,2.86524,2.86557,2.85921,2.86279,12760000.0
2009-08-31 08:15:00,2.86422,2.86688,2.86147,2.86278,11250000.0
2009-08-31 08:16:00,2.86606,2.86606,2.86466,2.86466,6250000.0
2009-08-31 08:17:00,2.86658,2.86813,2.86171,2.86717,12250000.0
2009-08-31 08:18:00,2.86333,2.8668,2.86206,2.8668,8500000.0
2009-08-31 08:19:00,2.8634,2.86789,2.8634,2.86789,7880000.0
2009-08-31 08:20:00,2.8674,2.86755,2.86507,2.8664,7750000.0
2009-08-31 08:21:00,2.86869,2.8701,2.86655,2.86829,10880000.0
2009-08-31 08:22:00,2.87036,2.87036,2.86251,2.86251,16250000.0
2009-08-31 08:23:00,2.87033,2.87033,2.86638,2.86926,11750000.0
2009-08-31 08:24:00,2.86493,2.86936,2.86493,2.86547,7380000.0
2009-08-31 08:25:00,2.86424,2.86982,2.86424,2.86952,4750000.0
2009-08-31 08:26:00,2.8669,2.86996,2.86639,2.86815,16750000.0
2009-08-31 08:27:00,2.86691,2.86965,2.8635,2.86775,10500000.0
2009-08-31 08:28:00,2.86883,2.86982,2.86532,2.86532,11250000.0
2009-08-31 08:29:00,2.87065,2.87098,2.86801,2.86874,8500000.0
2009-08-31 08:30:00,2.87029,2.87029,2.86659,2.86961,7750000.0
2009-08-31 08:31:00,2.86732,2.86907,2.86621,2.86886,11000000.0
2009-08-31 08:32:00,2.86919,2.86946,2.86564,2.86946,12010000.0
2009-08-31 08:33:00,2.86695,2.86915,2.86695,2.86761,5250000.0
2009-08-31 08:34:00,2.86707,2.8701,2.86502,2.8701,11250000.0
2009-08-31 08:35:00,2.86961,2.87059,2.86718,2.86843,8250000.0
2009-08-31 08:36:00,2.86399,2.87081,2.86399,2.86894,8250000.0
2009-08-31 08:37:00,2.86877,2.87246,2.86567,2.87012,9750000.0
2009-08-31 08:38:00,2.87065,2.87233,2.86734,2.86734,7000000.0
2009-08-31 08:39:00,2.86866,2.87036,2.86648,2.87005,19250000.0
2009-08-31 08:40:00,2.86827,2.8704,2.86737,2.86743,8630000.0
2009-08-31 08:41:00,2.86946,2.86946,2.86557,2.86696,13750000.0
2009-08-31 08:42:00,2.87038,2.87038,2.86552,2.86552,8880000.0
2009-08-31 08:43:00,2.86967,2.87167,2.86648,2.86656,11380000.0
2009-08-31 08:44:00,2.8693,2.86981,2.86369,2.86981,15130000.0
2009-08-31 08:45:00,2.86684,2.86776,2.86278,2.86776,6130000.0
2009-08-31 08:46:00,2.86838,2.86838,2.86577,2.8662,6500000.0
2009-08-31 08:47:00,2.86538,2.86844,2.86402,2.86844,9500000.0
2009-08-31 08:48:00,2.86769,2.86852,2.86543,2.86543,10000000.0
2009-08-31 08:49:00,2.86878,2.86916,2.86428,2.86742,15880000.0
2009-08-31 08:50:00,2.8697,2.8697,2.8645,2.8645,17750000.0
2009-08-31 08:51:00,2.86909,2.86918,2.86357,2.86874,11880000.0
2009-08-31 08:52:00,2.86954,2.87092,2.86625,2.86824,15630000.0
2009-08-31 08:53:00,2.86626,2.87148,2.86626,2.86801,15880000.0
2009-08-31 08:54:00,2.86626,2.87038,2.86595,2.87038,5250000.0
2009-08-31 08:55:00,2.86979,2.86985,2.86493,2.86985,9750000.0
2009-08-31 08:56:00,2.87049,2.87084,2.86366,2.86728,15000000.0
2009-08-31 08:57:00,2.86825,2.87044,2.86768,2.86807,6000000.0
2009-08-31 08:58:00,2.86694,2.86856,2.86413,2.86856,8750000.0
2009-08-31 08:59:00,2.86559,2.8702,2.86519,2.86948,6750000.0
2009-08-31 09:00:00,2.86884,2.86948,2.86536,2.86666,10250000.0
2009-08-31 09:01:00,2.86401,2.86828,2.86383,2.86383,9000000.0
2009-08-31 09:02:00,2.86884,2.87017,2.86515,2.869,10750000.0
2009-08-31 09:03:00,2.86805,2.87016,2.867,2.87012,17630000.0
2009-08-31 09:04:00,2.86971,2.86971,2.86761,2.86761,7630000.0
2009-08-31 09:05:00,2.86747,2.87065,2.86644,2.87065,11000000.0
2009-08-31 09:06:00,2.87035,2.87067,2.86379,2.87,15250000.0
2009-08-31 09:07:00,2.86936,2.8707,2.86758,2.8703,12130000.0
2009-08-31 09:08:00,2.86797,2.86979,2.86797,2.86979,11000000.0
2009-08-31 09:09:00,2.86734,2.87076,2.86547,2.86667,19880000.0
2009-08-31 09:10:00,2.87017,2.87072,2.86814,2.87013,7250000.0
2009-08-31 09:11:00,2.87202,2.8721,2.86611,2.87187,8250000.0
2009-08-31 09:12:00,2.87329,2.87329,2.8685,2.87206,10500000.0
2009-08-31 09:13:00,2.87014,2.87195,2.86769,2.87195,11000000.0
2009-08-31 09:14:00,2.86826,2.87164,2.86305,2.87112,19250000.0
2009-08-31 09:15:00,2.87095,2.87161,2.86778,2.87128,10500000.0
2009-08-31 09:16:00,2.86848,2.87121,2.86745,2.868,8250000.0
2009-08-31 09:17:00,2.86686,2.87063,2.86578,2.87063,6500000.0
2009-08-31 09:18:00,2.86758,2.87067,2.86537,2.86701,7380000.0
2009-08-31 09:19:00,2.86615,2.86936,2.86364,2.86936,7750000.0
2009-08-31 09:20:00,2.86715,2.87152,2.86556,2.87152,10000000.0
2009-08-31 09:21:00,2.87142,2.87192,2.86792,2.87192,6250000.0
2009-08-31 09:22:00,2.8701,2.87189,2.86841,2.8703,10500000.0
2009-08-31 09:23:00,2.87156,2.87156,2.86667,2.86746,6000000.0
2009-08-31 09:24:00,2.86722,2.86975,2.86572,2.86975,8380000.0
2009-08-31 09:25:00,2.86918,2.86939,2.86273,2.86768,12500000.0
2009-08-31 09:26:00,2.8702,2.8702,2.86509,2.86509,16500000.0
2009-08-31 09:27:00,2.86978,2.86993,2.86555,2.86701,9500000.0
2009-08-31 09:28:00,2.86944,2.86958,2.86486,2.86486,17130000.0
2009-08-31 09:29:00,2.86835,2.86995,2.8651,2.86889,7250000.0
2009-08-31 09:30:00,2.86658,2.86915,2.86658,2.86915,9250000.0
2009-08-31 09:31:00,2.86542,2.87036,2.86542,2.86625,7500000.0
2009-08-31 09:32:00,2.86694,2.86818,2.86609,2.86666,7880000.0
2009-08-31 09:33:00,2.86829,2.86932,2.86496,2.86902,9250000.0
2009-08-31 09:34:00,2.86776,2.86809,2.86316,2.86809,7000000.0
2009-08-31 09:35:00,2.86862,2.86862,2.86318,2.86318,8750000.0
2009-08-31 09:36:00,2.86563,2.86841,2.86363,2.86841,12500000.0
2009-08-31 09:37:00,2.86899,2.86899,2.86444,2.86514,7000000.0
2009-08-31 09:38:00,2.86833,2.86857,2.86448,2.86587,8130000.0
2009-08-31 09:39:00,2.86562,2.86812,2.86343,2.86631,6250000.0
2009-08-31 09:40:00,2.86904,2.86939,2.86408,2.86744,14750000.0
2009-08-31 09:41:00,2.87049,2.87058,2.86348,2.86999,13760000.0
2009-08-31 09:42:00,2.86975,2.87038,2.86507,2.86695,6750000.0
2009-08-31 09:43:00,2.86587,2.86827,2.86341,2.86341,7000000.0
2009-08-31 09:44:00,2.86739,2.86958,2.86446,2.86958,7500000.0
2009-08-31 09:45:00,2.86796,2.86886,2.86485,2.86868,7750000.0
2009-08-31 09:46:00,2.86867,2.86958,2.8673,2.86952,6500000.0
2009-08-31 09:47:00,2.86208,2.86918,2.86208,2.86727,10750000.0
2009-08-31 09:48:00,2.8684,2.86986,2.86589,2.86965,14500000.0
2009-08-31 09:49:00,2.86585,2.8714,2.86585,2.87037,6000000.0
2009-08-31 09:50:00,2.86961,2.86998,2.86545,2.86998,12630000.0
2009-08-31 09:51:00,2.86957,2.87017,2.8666,2.86843,7000000.0
2009-08-31 09:52:00,2.86623,2.86894,2.86436,2.86704,10000000.0
2009-08-31 09:53:00,2.86735,2.87107,2.86629,2.86629,7750000.0
2009-08-31 09:54:00,2.86843,2.86874,2.86406,2.86406,13630000.0
2009-08-31 09:55:00,2.86915,2.86924,2.86221,2.86225,12000000.0
2009-08-31 09:56:00,2.86893,2.86913,2.86553,2.86643,4000000.0
2009-08-31 09:57:00,2.86839,2.86861,2.86488,2.86861,7750000.0
2009-08-31 09:58:00,2.86208,2.86934,2.86078,2.86826,13250000.0
2009-08-31 09:59:00,2.86573,2.86981,2.86508,2.86981,16380000.0
2009-08-31 10:00:00,2.86973,2.86997,2.86508,2.8693,11750000.0
2009-08-31 10:01:00,2.86965,2.86965,2.86624,2.86692,5750000.0
2009-08-31 10:02:00,2.87046,2.87046,2.86668,2.87016,6500000.0
2009-08-31 10:03:00,2.86512,2.8699,2.86512,2.8695,8630000.0
2009-08-31 10:04:00,2.86771,2.87023,2.86439,2.86728,7250000.0
2009-08-31 10:05:00,2.86992,2.86999,2.86306,2.86306,6250000.0
2009-08-31 10:06:00,2.87046,2.87085,2.86474,2.87085,11000000.0
2009-08-31 10:07:00,2.86913,2.87089,2.86741,2.87041,11000000.0
2009-08-31 10:08:00,2.87068,2.87068,2.86534,2.86534,9750000.0
2009-08-31 10:09:00,2.87093,2.87132,2.8658,2.86815,9000000.0
2009-08-31 10:10:00,2.86895,2.87034,2.86569,2.87034,9500000.0
2009-08-31 10:11:00,2.86727,2.86917,2.86553,2.86847,12000000.0
2009-08-31 10:12:00,2.86536,2.86857,2.86466,2.86466,15380000.0
2009-08-31 10:13:00,2.86853,2.86853,2.86211,2.86248,10630000.0
2009-08-31 10:14:00,2.8677,2.86984,2.86471,2.8661,11000000.0
2009-08-31 10:15:00,2.86715,2.86959,2.86336,2.86336,11130000.0
2009-08-31 10:16:00,2.86756,2.86911,2.861,2.86911,10750000.0
2009-08-31 10:17:00,2.86571,2.86873,2.86092,2.86604,14500000.0
2009-08-31 10:18:00,2.86581,2.86993,2.86508,2.86918,16880000.0
2009-08-31 10:19:00,2.86926,2.86926,2.86306,2.86923,14130000.0
2009-08-31 10:20:00,2.86558,2.86863,2.8651,2.86826,9500000.0
2009-08-31 10:21:00,2.86579,2.86579,2.86166,2.86341,8500000.0
2009-08-31 10:22:00,2.86329,2.86777,2.86329,2.86754,10750000.0
2009-08-31 10:23:00,2.86742,2.8676,2.8642,2.8676,5500000.0
2009-08-31 10:24:00,2.8681,2.8697,2.86608,2.86745,14250000.0
2009-08-31 10:25:00,2.86433,2.8681,2.86267,2.86758,13000000.0
2009-08-31 10:26:00,2.86727,2.86777,2.86471,2.86599,6250000.0
2009-08-31 10:27:00,2.86868,2.86952,2.86514,2.86525,18010000.0
2009-08-31 10:28:00,2.86951,2.86982,2.86434,2.86982,10000000.0
2009-08-31 10:29:00,2.86397,2.86909,2.86397,2.86591,16880000.0
2009-08-31 10:30:00,2.86756,2.86975,2.86687,2.86687,13500000.0
2009-08-31 10:31:00,2.8696,2.86979,2.86548,2.86725,13750000.0
2009-08-31 10:32:00,2.86669,2.86986,2.86481,2.86986,6750000.0
2009-08-31 10:33:00,2.86987,2.86987,2.86426,2.86625,11250000.0
2009-08-31 10:34:00,2.86806,2.87008,2.86387,2.86679,16250000.0
2009-08-31 10:35:00,2.869,2.86969,2.86664,2.86969,12380000.0
2009-08-31 10:36:00,2.86765,2.86998,2.86526,2.86926,11000000.0
2009-08-31 10:37:00,2.86994,2.86994,2.86343,2.86343,22010000.0
2009-08-31 10:38:00,2.87013,2.87013,2.86666,2.86896,7750000.0
2009-08-31 10:39:00,2.86973,2.86973,2.86598,2.8695,16750000.0
2009-08-31 10:40:00,2.8671,2.86975,2.86453,2.86557,7750000.0
2009-08-31 10:41:00,2.86478,2.86966,2.86225,2.86966,8250000.0
2009-08-31 10:42:00,2.86476,2.86795,2.85921,2.8671,10250000.0
2009-08-31 10:43:00,2.86701,2.86706,2.86071,2.86706,6750000.0
2009-08-31 10:44:00,2.8669,2.8669,2.86103,2.86467,11500000.0
2009-08-31 10:45:00,2.86164,2.86338,2.85784,2.8624,8000000.0
2009-08-31 10:46:00,2.85918,2.86418,2.85918,2.86418,9500000.0
2009-08-31 10:47:00,2.86329,2.86359,2.86171,2.86171,3750000.0
2009-08-31 10:48:00,2.86443,2.86492,2.85495,2.86492,19000000.0
2009-08-31 10:49:00,2.86024,2.86595,2.86024,2.86282,5250000.0
2009-08-31 10:50:00,2.86645,2.86645,2.85941,2.86424,8130000.0
2009-08-31 10:51:00,2.86263,2.86571,2.86167,2.86571,10500000.0
2009-08-31 10:52:00,2.86603,2.86604,2.85906,2.86424,12750000.0
2009-08-31 10:53:00,2.86642,2.86642,2.85947,2.86531,14750000.0
2009-08-31 10:54:00,2.86311,2.86493,2.85781,2.86493,20750000.0
2009-08-31 10:55:00,2.86373,2.86561,2.85879,2.86339,21500000.0
2009-08-31 10:56:00,2.86224,2.86349,2.85978,2.86349,7000000.0
2009-08-31 10:57:00,2.86393,2.86393,2.85553,2.85943,13000000.0
2009-08-31 10:58:00,2.86335,2.86449,2.85724,2.86383,10380000.0
2009-08-31 10:59:00,2.86403,2.86431,2.85907,2.86348,7750000.0
2009-08-31 11:00:00,2.86441,2.86561,2.86065,2.86561,8500000.0
2009-08-31 11:01:00,2.86293,2.86652,2.86148,2.86589,14380000.0
2009-08-31 11:02:00,2.86645,2.86645,2.86113,2.86113,15380000.0
2009-08-31 11:03:00,2.86601,2.86601,2.85945,2.86223,11380000.0
2009-08-31 11:04:00,2.86396,2.8661,2.86152,2.86492,13250000.0
2009-08-31 11:05:00,2.86372,2.86525,2.86062,2.86062,8260000.0
2009-08-31 11:06:00,2.86466,2.86526,2.86038,2.86526,9500000.0
2009-08-31 11:07:00,2.86511,2.86572,2.86281,2.86572,8500000.0
2009-08-31 11:08:00,2.86215,2.86487,2.8601,2.86475,11000000.0
2009-08-31 11:09:00,2.86215,2.8653,2.85976,2.8653,10500000.0
2009-08-31 11:10:00,2.86464,2.86527,2.86059,2.86059,8380000.0
2009-08-31 11:11:00,2.86244,2.86466,2.86058,2.86466,10750000.0
2009-08-31 11:12:00,2.86566,2.86566,2.86218,2.86311,16130000.0
2009-08-31 11:13:00,2.86473,2.86523,2.86048,2.86377,16750000.0
2009-08-31 11:14:00,2.86239,2.86835,2.86239,2.86692,7750000.0
2009-08-31 11:15:00,2.86647,2.86812,2.86312,2.86702,10250000.0
2009-08-31 11:16:00,2.86823,2.86893,2.86026,2.86792,18250000.0
2009-08-31 11:17:00,2.86572,2.86904,2.86326,2.8673,15250000.0
2009-08-31 11:18:00,2.86866,2.86872,2.8646,2.86872,9000000.0
2009-08-31 11:19:00,2.86897,2.86902,2.86293,2.86847,16500000.0
2009-08-31 11:20:00,2.86964,2.87028,2.86316,2.86863,9630000.0
2009-08-31 11:21:00,2.86743,2.87043,2.86558,2.86939,17000000.0
2009-08-31 11:22:00,2.86954,2.86954,2.86019,2.86019,9500000.0
2009-08-31 11:23:00,2.86955,2.86957,2.86371,2.86747,9010000.0
2009-08-31 11:24:00,2.87012,2.87012,2.86333,2.86879,11750000.0
2009-08-31 11:25:00,2.86895,2.86895,2.8647,2.8647,13250000.0
2009-08-31 11:26:00,2.86707,2.86993,2.86543,2.86564,10500000.0
2009-08-31 11:27:00,2.87002,2.87117,2.86693,2.86878,14630000.0
2009-08-31 11:28:00,2.87058,2.8712,2.86564,2.8712,9750000.0
2009-08-31 11:29:00,2.8712,2.8712,2.86483,2.8666,13380000.0
2009-08-31 11:30:00,2.86826,2.86926,2.86434,2.86911,16000000.0
2009-08-31 11:31:00,2.86857,2.86932,2.86594,2.86706,7250000.0
2009-08-31 11:32:00,2.86903,2.86903,2.86371,2.86616,8250000.0
2009-08-31 11:33:00,2.86483,2.86798,2.86483,2.86795,12630000.0
2009-08-31 11:34:00,2.86838,2.86838,2.8631,2.86521,9000000.0
2009-08-31 11:35:00,2.86389,2.86865,2.86389,2.86494,13750000.0
2009-08-31 11:36:00,2.8673,2.868,2.8661,2.86797,10000000.0
2009-08-31 11:37:00,2.86308,2.86815,2.86169,2.86169,9250000.0
2009-08-31 11:38:00,2.86712,2.86801,2.8619,2.86391,10750000.0
2009-08-31 11:39:00,2.867,2.86839,2.86129,2.86839,17510000.0
2009-08-31 11:40:00,2.86686,2.87054,2.86108,2.86108,11500000.0
2009-08-31 11:41:00,2.86945,2.86945,2.86581,2.86817,9250000.0
2009-08-31 11:42:00,2.86581,2.86864,2.86581,2.86857,8500000.0
2009-08-31 11:43:00,2.86352,2.86822,2.86207,2.8637,8250000.0
2009-08-31 11:44:00,2.86759,2.86916,2.8649,2.86882,7750000.0
2009-08-31 11:45:00,2.86415,2.86824,2.86415,2.86824,8500000.0
2009-08-31 11:46:00,2.86472,2.86849,2.86088,2.86849,7500000.0
2009-08-31 11:47:00,2.86642,2.8693,2.86379,2.86823,20500000.0
2009-08-31 11:48:00,2.86499,2.8678,2.86335,2.86574,14880000.0
2009-08-31 11:49:00,2.86534,2.86921,2.86455,2.86869,10500000.0
2009-08-31 11:50:00,2.86881,2.86881,2.86363,2.86798,10250000.0
2009-08-31 11:51:00,2.86617,2.86895,2.86473,2.86895,13000000.0
2009-08-31 11:52:00,2.86835,2.86877,2.86366,2.86857,10750000.0
2009-08-31 11:53:00,2.86587,2.8681,2.86539,2.86539,11250000.0
2009-08-31 11:54:00,2.86747,2.86789,2.8641,2.86621,8130000.0
2009-08-31 11:55:00,2.8663,2.86907,2.86446,2.86649,10630000.0
2009-08-31 11:56:00,2.8681,2.8681,2.86151,2.86623,8880000.0
2009-08-31 11:57:00,2.86526,2.86789,2.86341,2.86693,15250000.0
2009-08-31 11:58:00,2.85917,2.86482,2.85917,2.86415,15250000.0
2009-08-31 11:59:00,2.86589,2.86776,2.86289,2.86753,18750000.0
2009-08-31 12:00:00,2.86791,2.86791,2.86637,2.86769,10380000.0
2009-08-31 12:01:00,2.86731,2.86769,2.8643,2.86543,9130000.0
2009-08-31 12:02:00,2.86614,2.86761,2.86209,2.86652,9500000.0
2009-08-31 12:03:00,2.8659,2.86627,2.86195,2.86275,10130000.0
2009-08-31 12:04:00,2.86485,2.8661,2.86067,2.8661,6500000.0
2009-08-31 12:05:00,2.86295,2.86869,2.86295,2.86588,7750000.0
2009-08-31 12:06:00,2.86116,2.86739,2.86116,2.86665,10130000.0
2009-08-31 12:07:00,2.8663,2.8663,2.86217,2.86619,6750000.0
2009-08-31 12:08:00,2.86654,2.86672,2.86216,2.86468,11500000.0
2009-08-31 12:09:00,2.86751,2.86751,2.86185,2.86645,5250000.0
2009-08-31 12:10:00,2.86158,2.86674,2.86096,2.86096,11380000.0
2009-08-31 12:11:00,2.86729,2.86729,2.86352,2.86705,8130000.0
2009-08-31 12:12:00,2.86679,2.86709,2.86261,2.8645,9250000.0
2009-08-31 12:13:00,2.86773,2.86773,2.86418,2.86745,10130000.0
2009-08-31 12:14:00,2.86681,2.86715,2.8629,2.86715,7250000.0
2009-08-31 12:15:00,2.86556,2.86694,2.86461,2.86511,12500000.0
2009-08-31 12:16:00,2.86216,2.86738,2.86076,2.86738,13380000.0
2009-08-31 12:17:00,2.86489,2.86678,2.86206,2.86396,14000000.0
2009-08-31 12:18:00,2.86426,2.86704,2.85966,2.86654,10250000.0
2009-08-31 12:19:00,2.86576,2.86576,2.85976,2.86297,12500000.0
2009-08-31 12:20:00,2.86651,2.86668,2.86084,2.86152,15750000.0
2009-08-31 12:21:00,2.86707,2.86707,2.86293,2.86667,11000000.0
2009-08-31 12:22:00,2.86769,2.86769,2.85914,2.86584,11750000.0
2009-08-31 12:23:00,2.86409,2.86634,2.85802,2.86303,8630000.0
2009-08-31 12:24:00,2.8637,2.8655,2.8613,2.86272,11500000.0
2009-08-31 12:25:00,2.8634,2.8659,2.86006,2.86006,16250000.0
2009-08-31 12:26:00,2.86361,2.86625,2.86218,2.86625,17250000.0
2009-08-31 12:27:00,2.86249,2.86599,2.86246,2.8648,6250000.0
2009-08-31 12:28:00,2.86577,2.86577,2.86308,2.8643,6000000.0
2009-08-31 12:29:00,2.86296,2.86561,2.86178,2.86561,14250000.0
2009-08-31 12:30:00,2.86543,2.86583,2.8608,2.86533,10750000.0
2009-08-31 12:31:00,2.86601,2.86601,2.86415,2.8657,9250000.0
2009-08-31 12:32:00,2.8617,2.86524,2.8617,2.86191,11750000.0
2009-08-31 12:33:00,2.86479,2.86509,2.86148,2.86434,15500000.0
2009-08-31 12:34:00,2.8653,2.8653,2.85879,2.86173,12250000.0
2009-08-31 12:35:00,2.86581,2.86581,2.86019,2.86121,11250000.0
2009-08-31 12:36:00,2.86399,2.86448,2.85888,2.85888,13500000.0
2009-08-31 12:37:00,2.86382,2.86433,2.85812,2.86341,10880000.0
2009-08-31 12:38:00,2.86528,2.86528,2.86027,2.86479,12750000.0
2009-08-31 12:39:00,2.85999,2.86471,2.85962,2.86471,18750000.0
2009-08-31 12:40:00,2.86454,2.8653,2.85912,2.86432,11750000.0
2009-08-31 12:41:00,2.86492,2.86567,2.86106,2.86423,9500000.0
2009-08-31 12:42:00,2.86405,2.86553,2.86065,2.86207,10000000.0
2009-08-31 12:43:00,2.86521,2.86521,2.86236,2.86502,8500000.0
2009-08-31 12:44:00,2.86273,2.8642,2.8605,2.8642,13630000.0
2009-08-31 12:45:00,2.86122,2.86537,2.85994,2.86338,12250000.0
2009-08-31 12:46:00,2.86599,2.86599,2.85994,2.86301,8250000.0
2009-08-31 12:47:00,2.86657,2.86657,2.86217,2.86631,6250000.0
2009-08-31 12:48:00,2.86046,2.8659,2.85894,2.86315,9630000.0
2009-08-31 12:49:00,2.86351,2.86532,2.86156,2.86494,20250000.0
2009-08-31 12:50:00,2.86575,2.86579,2.86122,2.86473,6000000.0
2009-08-31 12:51:00,2.86619,2.86619,2.86269,2.86566,7250000.0
2009-08-31 12:52:00,2.86193,2.86753,2.86193,2.86707,10500000.0
2009-08-31 12:53:00,2.8676,2.8676,2.85887,2.8607,20880000.0
2009-08-31 12:54:00,2.86702,2.86816,2.86448,2.86768,11880000.0
2009-08-31 12:55:00,2.86663,2.86663,2.862,2.86356,8000000.0
2009-08-31 12:56:00,2.86742,2.8676,2.86324,2.8676,9000000.0
2009-08-31 12:57:00,2.86624,2.8667,2.8645,2.86467,7000000.0
2009-08-31 12:58:00,2.86771,2.86989,2.86289,2.86838,14380000.0
2009-08-31 12:59:00,2.86698,2.86792,2.86481,2.86792,4000000.0
2009-08-31 13:00:00,2.86633,2.86802,2.86404,2.86782,7000000.0
2009-08-31 13:01:00,2.8649,2.86912,2.8649,2.86645,5750000.0
2009-08-31 13:02:00,2.86998,2.86998,2.86613,2.86894,7750000.0
2009-08-31 13:03:00,2.86944,2.87008,2.86459,2.86639,7750000.0
2009-08-31 13:04:00,2.86993,2.87044,2.86578,2.86985,9500000.0
2009-08-31 13:05:00,2.86917,2.87034,2.86837,2.87034,5750000.0
2009-08-31 13:06:00,2.87023,2.87023,2.86617,2.8691,10250000.0
2009-08-31 13:07:00,2.87012,2.87012,2.86668,2.86668,9000000.0
2009-08-31 13:08:00,2.86939,2.87004,2.86428,2.86555,13250000.0
2009-08-31 13:09:00,2.86506,2.86859,2.86172,2.86859,17630000.0
2009-08-31 13:10:00,2.86901,2.87019,2.86537,2.86953,12500000.0
2009-08-31 13:11:00,2.86935,2.87038,2.86524,2.86766,12250000.0
2009-08-31 13:12:00,2.86753,2.87094,2.86656,2.87094,14250000.0
2009-08-31 13:13:00,2.87064,2.87064,2.86567,2.86964,10630000.0
2009-08-31 13:14:00,2.86933,2.87,2.86559,2.87,7750000.0
2009-08-31 13:15:00,2.86931,2.87067,2.86518,2.86999,8000000.0
2009-08-31 13:16:00,2.86973,2.87099,2.86557,2.8663,6000000.0
2009-08-31 13:17:00,2.869,2.87098,2.86509,2.87098,13000000.0
2009-08-31 13:18:00,2.86864,2.87128,2.86716,2.8703,8250000.0
2009-08-31 13:19:00,2.87033,2.8713,2.86559,2.8713,14500000.0
2009-08-31 13:20:00,2.87284,2.87284,2.86785,2.87074,8500000.0
2009-08-31 13:21:00,2.86921,2.87036,2.86689,2.86689,8000000.0
2009-08-31 13:22:00,2.86681,2.87027,2.86681,2.86784,11500000.0
2009-08-31 13:23:00,2.86843,2.87275,2.86843,2.87122,11500000.0
2009-08-31 13:24:00,2.87278,2.87278,2.86987,2.86987,9000000.0
2009-08-31 13:25:00,2.87183,2.87273,2.86726,2.87273,7750000.0
2009-08-31 13:26:00,2.8711,2.87284,2.86841,2.87284,9380000.0
2009-08-31 13:27:00,2.86649,2.87218,2.86649,2.86822,11750000.0
2009-08-31 13:28:00,2.87174,2.87198,2.86635,2.87081,6000000.0
2009-08-31 13:29:00,2.86949,2.87088,2.86693,2.87068,7880000.0
2009-08-31 13:30:00,2.86908,2.87114,2.86494,2.87114,11500000.0
2009-08-31 13:31:00,2.87089,2.87145,2.86534,2.87145,11500000.0
2009-08-31 13:32:00,2.86998,2.87123,2.86833,2.87057,11250000.0
2009-08-31 13:33:00,2.87067,2.87067,2.86347,2.86951,13750000.0
2009-08-31 13:34:00,2.86776,2.86891,2.86605,2.86763,5500000.0
2009-08-31 13:35:00,2.86848,2.87007,2.86722,2.86835,14500000.0
2009-08-31 13:36:00,2.87028,2.87066,2.86497,2.86497,5500000.0
2009-08-31 13:37:00,2.86608,2.86989,2.86608,2.86914,10010000.0
2009-08-31 13:38:00,2.86866,2.86952,2.86294,2.86952,11630000.0
2009-08-31 13:39:00,2.86484,2.86881,2.86297,2.86682,9380000.0
2009-08-31 13:40:00,2.86841,2.86956,2.86268,2.86956,12380000.0
2009-08-31 13:41:00,2.86915,2.87056,2.86362,2.86613,8630000.0
2009-08-31 13:42:00,2.86977,2.86989,2.86607,2.86611,7250000.0
2009-08-31 13:43:00,2.86675,2.86998,2.86675,2.86877,8630000.0
2009-08-31 13:44:00,2.86957,2.87039,2.86698,2.86967,10750000.0
2009-08-31 13:45:00,2.8674,2.87387,2.8674,2.8719,16500000.0
2009-08-31 13:46:00,2.86931,2.87014,2.86886,2.86886,10000000.0
2009-08-31 13:47:00,2.86685,2.87113,2.86685,2.86975,7500000.0
2009-08-31 13:48:00,2.86993,2.87063,2.86553,2.87063,11130000.0
2009-08-31 13:49:00,2.87054,2.87074,2.86788,2.87022,11000000.0
2009-08-31 13:50:00,2.86843,2.87095,2.86597,2.86969,16380000.0
2009-08-31 13:51:00,2.86898,2.87081,2.86528,2.86996,22380000.0
2009-08-31 13:52:00,2.87036,2.87041,2.86738,2.86971,6250000.0
2009-08-31 13:53:00,2.86475,2.87033,2.86472,2.86776,20000000.0
2009-08-31 13:54:00,2.87088,2.87108,2.86701,2.87085,12750000.0
2009-08-31 13:55:00,2.86785,2.87114,2.86539,2.86815,17500000.0
2009-08-31 13:56:00,2.87057,2.87126,2.86472,2.86805,10380000.0
2009-08-31 13:57:00,2.86852,2.87148,2.86724,2.86983,11380000.0
2009-08-31 13:58:00,2.8702,2.87048,2.86704,2.87048,12000000.0
2009-08-31 13:59:00,2.86976,2.87027,2.86608,2.86705,11000000.0
2009-08-31 14:00:00,2.87009,2.87105,2.86625,2.86878,15270000.0
2009-08-31 14:01:00,2.8656,2.87067,2.86444,2.86845,17000000.0
2009-08-31 14:02:00,2.87061,2.87061,2.863,2.86787,11000000.0
2009-08-31 14:03:00,2.86547,2.86835,2.8627,2.86618,9130000.0
2009-08-31 14:04:00,2.86746,2.86861,2.86228,2.86842,7130000.0
2009-08-31 14:05:00,2.86881,2.87002,2.86608,2.86936,16000000.0
2009-08-31 14:06:00,2.86929,2.87024,2.86518,2.86518,15000000.0
2009-08-31 14:07:00,2.86883,2.87008,2.86713,2.86963,7750000.0
2009-08-31 14:08:00,2.86875,2.86877,2.86508,2.86753,6130000.0
2009-08-31 14:09:00,2.86911,2.86916,2.86744,2.86887,12380000.0
2009-08-31 14:10:00,2.86795,2.86971,2.86737,2.86967,9250000.0
2009-08-31 14:11:00,2.86485,2.8703,2.86354,2.86354,15380000.0
2009-08-31 14:12:00,2.86989,2.87063,2.86557,2.86989,12750000.0
2009-08-31 14:13:00,2.86546,2.86958,2.86546,2.86906,7750000.0
2009-08-31 14:14:00,2.871,2.87142,2.86672,2.87008,12750000.0
2009-08-31 14:15:00,2.86907,2.87212,2.86883,2.86911,9630000.0
2009-08-31 14:16:00,2.86887,2.87192,2.86819,2.87102,11250000.0
2009-08-31 14:17:00,2.87038,2.87096,2.86593,2.86955,15630000.0
2009-08-31 14:18:00,2.87069,2.87142,2.86799,2.86897,10750000.0
2009-08-31 14:19:00,2.86797,2.87137,2.86777,2.87077,13000000.0
2009-08-31 14:20:00,2.87106,2.87467,2.86941,2.8739,20130000.0
2009-08-31 14:21:00,2.86525,2.87413,2.86525,2.8725,8000000.0
2009-08-31 14:22:00,2.8741,2.8741,2.86989,2.87222,9000000.0
2009-08-31 14:23:00,2.87077,2.87239,2.8698,2.8698,10250000.0
2009-08-31 14:24:00,2.87279,2.87279,2.86925,2.87053,12500000.0
2009-08-31 14:25:00,2.87029,2.87208,2.86485,2.87004,9130000.0
2009-08-31 14:26:00,2.87165,2.87165,2.86709,2.87067,11250000.0
2009-08-31 14:27:00,2.86935,2.86998,2.86641,2.86984,10250000.0
2009-08-31 14:28:00,2.87032,2.87108,2.86701,2.86701,9500000.0
2009-08-31 14:29:00,2.86799,2.87059,2.86457,2.86732,11000000.0
2009-08-31 14:30:00,2.86855,2.87065,2.86745,2.87065,7500000.0
2009-08-31 14:31:00,2.86929,2.87041,2.86598,2.87041,13250000.0
2009-08-31 14:32:00,2.86733,2.86978,2.86672,2.86903,12000000.0
2009-08-31 14:33:00,2.86912,2.87335,2.86707,2.86856,11500000.0
2009-08-31 14:34:00,2.86893,2.86958,2.8657,2.86919,11250000.0
2009-08-31 14:35:00,2.86392,2.86841,2.86392,2.86642,11750000.0
2009-08-31 14:36:00,2.86382,2.86862,2.86382,2.86862,9750000.0
2009-08-31 14:37:00,2.86395,2.86957,2.86395,2.86689,9500000.0
2009-08-31 14:38:00,2.86737,2.86924,2.8613,2.86529,16500000.0
2009-08-31 14:39:00,2.86692,2.86884,2.86465,2.8682,14380000.0
2009-08-31 14:40:00,2.86792,2.87109,2.86627,2.86627,19380000.0
2009-08-31 14:41:00,2.86329,2.86948,2.86329,2.86876,6880000.0
2009-08-31 14:42:00,2.86707,2.86971,2.86418,2.86747,15750000.0
2009-08-31 14:43:00,2.86618,2.8686,2.86402,2.86402,10250000.0
2009-08-31 14:44:00,2.86737,2.86958,2.86717,2.8687,9500000.0
2009-08-31 14:45:00,2.86687,2.86903,2.86655,2.86677,7500000.0
2009-08-31 14:46:00,2.86648,2.86951,2.86543,2.86836,8000000.0
2009-08-31 14:47:00,2.86707,2.86926,2.8645,2.86843,13000000.0
2009-08-31 14:48:00,2.86483,2.86832,2.86483,2.86589,9750000.0
2009-08-31 14:49:00,2.8641,2.86856,2.86318,2.86582,17250000.0
2009-08-31 14:50:00,2.86735,2.86882,2.86431,2.86599,15250000.0
2009-08-31 14:51:00,2.8692,2.86922,2.8642,2.86607,12130000.0
2009-08-31 14:52:00,2.86911,2.86991,2.86362,2.86558,12000000.0
2009-08-31 14:53:00,2.86636,2.86746,2.86351,2.8661,9500000.0
2009-08-31 14:54:00,2.86416,2.86719,2.86363,2.86719,14250000.0
2009-08-31 14:55:00,2.86536,2.86671,2.86042,2.86042,15250000.0
2009-08-31 14:56:00,2.85938,2.86768,2.85938,2.86768,9880000.0
2009-08-31 14:57:00,2.86644,2.86818,2.86428,2.86723,9130000.0
2009-08-31 14:58:00,2.86436,2.8692,2.86235,2.86605,12630000.0
2009-08-31 14:59:00,2.86591,2.86651,2.86308,2.86327,7510000.0
2009-08-31 15:00:00,2.86523,2.86681,2.86273,2.8654,16250000.0
2009-08-31 15:01:00,2.86443,2.86618,2.86337,2.86422,10750000.0
2009-08-31 15:02:00,2.86656,2.86685,2.86078,2.86078,11250000.0
2009-08-31 15:03:00,2.86628,2.8669,2.86146,2.86189,12750000.0
2009-08-31 15:04:00,2.86402,2.86672,2.86127,2.8663,9000000.0
2009-08-31 15:05:00,2.86717,2.86756,2.86326,2.86724,10250000.0
2009-08-31 15:06:00,2.8665,2.86754,2.86412,2.86743,7750000.0
2009-08-31 15:07:00,2.86811,2.86903,2.86441,2.86801,8750000.0
2009-08-31 15:08:00,2.86699,2.8675,2.86337,2.86567,5500000.0
2009-08-31 15:09:00,2.86726,2.86852,2.86539,2.86639,9250000.0
2009-08-31 15:10:00,2.86715,2.86836,2.86522,2.86727,9630000.0
2009-08-31 15:11:00,2.86646,2.86968,2.86379,2.86687,9000000.0
2009-08-31 15:12:00,2.86772,2.86966,2.86484,2.86959,6750000.0
2009-08-31 15:13:00,2.86723,2.86914,2.86261,2.86914,17250000.0
2009-08-31 15:14:00,2.86676,2.86836,2.86472,2.86683,11130000.0
2009-08-31 15:15:00,2.86537,2.86723,2.86269,2.86655,13380000.0
2009-08-31 15:16:00,2.86592,2.86811,2.86249,2.86396,7750000.0
2009-08-31 15:17:00,2.86584,2.86681,2.86192,2.86192,20880000.0
2009-08-31 15:18:00,2.86651,2.86824,2.86539,2.86578,15750000.0
2009-08-31 15:19:00,2.86711,2.86783,2.86378,2.86597,14250000.0
2009-08-31 15:20:00,2.8657,2.86859,2.86357,2.86644,12760000.0
2009-08-31 15:21:00,2.86607,2.86875,2.86491,2.86816,12750000.0
2009-08-31 15:22:00,2.86595,2.86777,2.86402,2.86748,11000000.0
2009-08-31 15:23:00,2.86326,2.86746,2.86208,2.8659,10750000.0
2009-08-31 15:24:00,2.86535,2.86702,2.86033,2.86634,12250000.0
2009-08-31 15:25:00,2.86656,2.86686,2.86328,2.86328,6750000.0
2009-08-31 15:26:00,2.86399,2.86653,2.86173,2.8628,6750000.0
2009-08-31 15:27:00,2.8673,2.86862,2.86255,2.86676,14000000.0
2009-08-31 15:28:00,2.86157,2.86645,2.86083,2.86627,15000000.0
2009-08-31 15:29:00,2.86697,2.868,2.85997,2.86655,17500000.0
2009-08-31 15:30:00,2.86401,2.86809,2.86329,2.86709,14500000.0
2009-08-31 15:31:00,2.86772,2.86787,2.86191,2.86635,11250000.0
2009-08-31 15:32:00,2.86562,2.86597,2.86193,2.86524,9250000.0
2009-08-31 15:33:00,2.8625,2.8668,2.86159,2.86159,12750000.0
2009-08-31 15:34:00,2.86643,2.86748,2.86293,2.86408,17000000.0
2009-08-31 15:35:00,2.86174,2.86771,2.86174,2.8649,12250000.0
2009-08-31 15:36:00,2.86355,2.86723,2.86355,2.86681,10000000.0
2009-08-31 15:37:00,2.86413,2.86675,2.86254,2.86524,7000000.0
2009-08-31 15:38:00,2.86211,2.86663,2.86211,2.86369,12000000.0
2009-08-31 15:39:00,2.8667,2.8667,2.86183,2.86649,13000000.0
2009-08-31 15:40:00,2.86509,2.86671,2.86262,2.86619,8750000.0
2009-08-31 15:41:00,2.86359,2.86725,2.86352,2.86531,14630000.0
2009-08-31 15:42:00,2.86574,2.86939,2.8626,2.86485,8000000.0
2009-08-31 15:43:00,2.86511,2.86808,2.86269,2.86419,9250000.0
2009-08-31 15:44:00,2.86412,2.86414,2.85761,2.86155,14250000.0
2009-08-31 15:45:00,2.856,2.86376,2.85344,2.85344,13250000.0
2009-08-31 15:46:00,2.85882,2.86188,2.85828,2.86184,11500000.0
2009-08-31 15:47:00,2.85981,2.86402,2.85904,2.86239,12750000.0
2009-08-31 15:48:00,2.86081,2.86368,2.85988,2.8628,9630000.0
2009-08-31 15:49:00,2.86233,2.86438,2.85937,2.86438,7000000.0
2009-08-31 15:50:00,2.86339,2.86509,2.8617,2.8617,7000000.0
2009-08-31 15:51:00,2.86622,2.86622,2.86214,2.86335,9750000.0
2009-08-31 15:52:00,2.86429,2.86577,2.86165,2.86577,10750000.0
2009-08-31 15:53:00,2.86213,2.8651,2.85707,2.8609,13500000.0
2009-08-31 15:54:00,2.85701,2.8623,2.85675,2.85933,9630000.0
2009-08-31 15:55:00,2.86184,2.86241,2.85742,2.85938,14250000.0
2009-08-31 15:56:00,2.85945,2.86339,2.85945,2.86025,9130000.0
2009-08-31 15:57:00,2.8643,2.8643,2.86131,2.86141,5750000.0
2009-08-31 15:58:00,2.86068,2.86425,2.85958,2.86009,15500000.0
2009-08-31 15:59:00,2.86238,2.86355,2.86027,2.86116,14130000.0
2009-08-31 16:00:00,2.8603,2.86114,2.85799,2.86043,11000000.0
2009-08-31 16:01:00,2.86005,2.86332,2.85875,2.8625,7380000.0
2009-08-31 16:02:00,2.86229,2.86456,2.85895,2.86203,15760000.0
2009-08-31 16:03:00,2.8606,2.86274,2.8584,2.86175,23000000.0
2009-08-31 16:04:00,2.86473,2.86671,2.85847,2.86186,7500000.0
2009-08-31 16:05:00,2.86234,2.86759,2.86008,2.86008,10250000.0
2009-08-31 16:06:00,2.86099,2.86132,2.85732,2.85976,18250000.0
2009-08-31 16:07:00,2.8588,2.86055,2.85604,2.85967,8880000.0
2009-08-31 16:08:00,2.85528,2.8581,2.85493,2.85534,7250000.0
2009-08-31 16:09:00,2.85274,2.85588,2.85206,2.85218,11000000.0
2009-08-31 16:10:00,2.85529,2.8568,2.85193,2.8563,10250000.0
2009-08-31 16:11:00,2.85245,2.85649,2.8503,2.85301,10000000.0
2009-08-31 16:12:00,2.85361,2.85436,2.84871,2.85186,10500000.0
2009-08-31 16:13:00,2.85458,2.85458,2.84868,2.85221,9500000.0
2009-08-31 16:14:00,2.85201,2.85237,2.84816,2.85021,11880000.0
2009-08-31 16:15:00,2.85096,2.85162,2.84826,2.84826,5880000.0
2009-08-31 16:16:00,2.84985,2.85178,2.84457,2.84457,7250000.0
2009-08-31 16:17:00,2.85005,2.85163,2.84864,2.84993,10380000.0
2009-08-31 16:18:00,2.85227,2.85354,2.84903,2.85354,12250000.0
2009-08-31 16:19:00,2.85195,2.85286,2.84774,2.85286,9000000.0
2009-08-31 16:20:00,2.85238,2.85341,2.85101,2.85289,10880000.0
2009-08-31 16:21:00,2.85328,2.85328,2.8492,2.85213,16000000.0
2009-08-31 16:22:00,2.85073,2.85296,2.84972,2.85133,5880000.0
2009-08-31 16:23:00,2.85321,2.85377,2.85046,2.85377,8500000.0
2009-08-31 16:24:00,2.85398,2.85422,2.84834,2.85421,10250000.0
2009-08-31 16:25:00,2.85435,2.85468,2.84957,2.85107,8500000.0
2009-08-31 16:26:00,2.85366,2.85366,2.84929,2.85352,11500000.0
2009-08-31 16:27:00,2.85329,2.85329,2.85011,2.85173,13500000.0
2009-08-31 16:28:00,2.84967,2.85423,2.84967,2.85152,17630000.0
2009-08-31 16:29:00,2.85222,2.85377,2.84738,2.85259,10760000.0
2009-08-31 16:30:00,2.84626,2.85159,2.84626,2.85159,7750000.0
2009-08-31 16:31:00,2.84896,2.85229,2.84586,2.85125,8500000.0
2009-08-31 16:32:00,2.85056,2.85335,2.8462,2.85335,8630000.0
2009-08-31 16:33:00,2.84807,2.85199,2.84578,2.85199,7630000.0
2009-08-31 16:34:00,2.8533,2.85376,2.84755,2.85102,8000000.0
2009-08-31 16:35:00,2.85384,2.85457,2.84952,2.85098,8500000.0
2009-08-31 16:36:00,2.85098,2.85433,2.84933,2.85293,14750000.0
2009-08-31 16:37:00,2.85348,2.85417,2.85123,2.85392,10750000.0
2009-08-31 16:38:00,2.85306,2.85596,2.85096,2.85478,9750000.0
2009-08-31 16:39:00,2.852,2.85499,2.84979,2.85318,12250000.0
2009-08-31 16:40:00,2.85239,2.85309,2.85152,2.85172,7500000.0
2009-08-31 16:41:00,2.85344,2.85354,2.84679,2.85131,8250000.0
2009-08-31 16:42:00,2.85112,2.85112,2.84617,2.84988,8250000.0
2009-08-31 16:43:00,2.84807,2.84966,2.84346,2.84701,11750000.0
2009-08-31 16:44:00,2.84699,2.85067,2.84293,2.84739,14750000.0
2009-08-31 16:45:00,2.84665,2.84937,2.84528,2.84881,6000000.0
2009-08-31 16:46:00,2.84847,2.84847,2.84383,2.84622,25500000.0
2009-08-31 16:47:00,2.84497,2.84819,2.84369,2.8471,17880000.0
2009-08-31 16:48:00,2.8445,2.84828,2.8415,2.84709,9750000.0
2009-08-31 16:49:00,2.84644,2.84949,2.84554,2.84889,18010000.0
2009-08-31 16:50:00,2.84819,2.85007,2.84503,2.8494,9250000.0
2009-08-31 16:51:00,2.84503,2.84863,2.84245,2.84791,16000000.0
2009-08-31 16:52:00,2.84613,2.84833,2.84264,2.84631,10000000.0
2009-08-31 16:53:00,2.84398,2.84679,2.84248,2.84616,22000000.0
2009-08-31 16:54:00,2.84547,2.84859,2.84397,2.84496,9000000.0
2009-08-31 16:55:00,2.84448,2.8483,2.84406,2.84612,11250000.0
2009-08-31 16:56:00,2.84549,2.84838,2.84393,2.84393,9880000.0
2009-08-31 16:57:00,2.84613,2.85086,2.84613,2.85049,8500000.0
2009-08-31 16:58:00,2.8487,2.85031,2.84862,2.84996,5750000.0
2009-08-31 16:59:00,2.84974,2.84974,2.84345,2.84457,7750000.0
2009-08-31 17:00:00,2.84775,2.84996,2.84211,2.84996,11380000.0
2009-08-31 17:01:00,2.84562,2.85258,2.84562,2.85258,5880000.0
2009-08-31 17:02:00,2.85292,2.85329,2.85018,2.85265,16500000.0
2009-08-31 17:03:00,2.85276,2.85311,2.84784,2.85284,18260000.0
2009-08-31 17:04:00,2.85408,2.85422,2.84926,2.85262,12250000.0
2009-08-31 17:05:00,2.8531,2.85367,2.84761,2.84761,12000000.0
2009-08-31 17:06:00,2.8533,2.8533,2.85023,2.85153,7130000.0
2009-08-31 17:07:00,2.85195,2.85239,2.85002,2.85194,8500000.0
2009-08-31 17:08:00,2.85258,2.85258,2.84799,2.85221,8250000.0
2009-08-31 17:09:00,2.85264,2.8529,2.84823,2.85009,7750000.0
2009-08-31 17:10:00,2.85188,2.85259,2.84905,2.85108,9630000.0
2009-08-31 17:11:00,2.84888,2.85102,2.84871,2.84916,8630000.0
2009-08-31 17:12:00,2.84816,2.85046,2.8475,2.84914,11260000.0
2009-08-31 17:13:00,2.85142,2.85142,2.84859,2.85011,12000000.0
2009-08-31 17:14:00,2.85025,2.85214,2.8468,2.84936,18500000.0
2009-08-31 17:15:00,2.84979,2.8523,2.84721,2.8523,18500000.0
2009-08-31 17:16:00,2.85153,2.85384,2.8465,2.8513,18250000.0
2009-08-31 17:17:00,2.85207,2.85273,2.85036,2.85168,12760000.0
2009-08-31 17:18:00,2.85228,2.85315,2.85129,2.85288,6750000.0
2009-08-31 17:19:00,2.85027,2.8532,2.84692,2.85207,17250000.0
2009-08-31 17:20:00,2.85171,2.85381,2.85002,2.85381,9500000.0
2009-08-31 17:21:00,2.8503,2.85372,2.84903,2.85329,12500000.0
2009-08-31 17:22:00,2.85291,2.8541,2.84834,2.84989,13500000.0
2009-08-31 17:23:00,2.85382,2.85501,2.85145,2.85215,11500000.0
2009-08-31 17:24:00,2.85141,2.85357,2.84906,2.85357,6000000.0
2009-08-31 17:25:00,2.8539,2.8539,2.84902,2.85135,7630000.0
2009-08-31 17:26:00,2.85211,2.85211,2.84806,2.85195,13000000.0
2009-08-31 17:27:00,2.84872,2.85213,2.84872,2.85213,10250000.0
2009-08-31 17:28:00,2.8479,2.85303,2.84688,2.84688,10130000.0
2009-08-31 17:29:00,2.85304,2.85432,2.84988,2.85138,15880000.0
2009-08-31 17:30:00,2.85369,2.85426,2.85025,2.85352,11250000.0
2009-08-31 17:31:00,2.85256,2.8539,2.85204,2.8529,6500000.0
2009-08-31 17:32:00,2.85142,2.85282,2.84939,2.84939,6500000.0
2009-08-31 17:33:00,2.85286,2.8557,2.85038,2.85164,10000000.0
2009-08-31 17:34:00,2.85138,2.85469,2.84938,2.852,15750000.0
2009-08-31 17:35:00,2.85165,2.85493,2.85066,2.85219,16380000.0
2009-08-31 17:36:00,2.85347,2.85459,2.85282,2.85355,8250000.0
2009-08-31 17:37:00,2.85195,2.85287,2.8486,2.8486,6500000.0
2009-08-31 17:38:00,2.84799,2.85285,2.84675,2.85186,15750000.0
2009-08-31 17:39:00,2.85114,2.85261,2.84904,2.85261,8750000.0
2009-08-31 17:40:00,2.84781,2.85264,2.84758,2.85264,9000000.0
2009-08-31 17:41:00,2.84916,2.85237,2.84258,2.85237,11250000.0
2009-08-31 17:42:00,2.85038,2.85198,2.84909,2.84962,9630000.0
2009-08-31 17:43:00,2.85143,2.85181,2.84685,2.85018,20000000.0
2009-08-31 17:44:00,2.85097,2.85296,2.84673,2.85236,11750000.0
2009-08-31 17:45:00,2.85202,2.85236,2.84814,2.85224,13250000.0
2009-08-31 17:46:00,2.85169,2.8532,2.84913,2.85269,6500000.0
2009-08-31 17:47:00,2.85218,2.85248,2.84628,2.85248,10000000.0
2009-08-31 17:48:00,2.85065,2.85315,2.84833,2.85315,7500000.0
2009-08-31 17:49:00,2.85061,2.85436,2.84974,2.85436,11750000.0
2009-08-31 17:50:00,2.85274,2.85335,2.84994,2.85266,8380000.0
2009-08-31 17:51:00,2.85213,2.85282,2.84848,2.85282,12880000.0
2009-08-31 17:52:00,2.8522,2.85416,2.84973,2.85372,6880000.0
2009-08-31 17:53:00,2.85212,2.85292,2.84608,2.85292,10500000.0
2009-08-31 17:54:00,2.85038,2.85291,2.84964,2.84976,15250000.0
2009-08-31 17:55:00,2.85068,2.85142,2.84748,2.84854,12500000.0
2009-08-31 17:56:00,2.8517,2.85218,2.84938,2.84946,6750000.0
2009-08-31 17:57:00,2.8516,2.8521,2.84889,2.85096,13500000.0
2009-08-31 17:58:00,2.84845,2.85144,2.84489,2.85144,12630000.0
2009-08-31 17:59:00,2.85197,2.85197,2.84558,2.84965,7750000.0
2009-08-31 18:00:00,2.84967,2.85003,2.84675,2.84679,12500000.0
2009-08-31 18:01:00,2.84977,2.85006,2.846,2.84793,10500000.0
2009-08-31 18:02:00,2.8469,2.84713,2.8435,2.84713,6630000.0
2009-08-31 18:03:00,2.84073,2.84766,2.84029,2.84315,20130000.0
2009-08-31 18:04:00,2.84707,2.84795,2.84264,2.84264,20760000.0
2009-08-31 18:05:00,2.8455,2.84917,2.84211,2.84211,7880000.0
2009-08-31 18:06:00,2.84789,2.84841,2.84386,2.84665,15500000.0
2009-08-31 18:07:00,2.84613,2.84905,2.84459,2.84847,6750000.0
2009-08-31 18:08:00,2.84741,2.84786,2.84321,2.84649,11250000.0
2009-08-31 18:09:00,2.84539,2.84922,2.84421,2.84922,12630000.0
2009-08-31 18:10:00,2.84959,2.8497,2.8448,2.8497,16500000.0
2009-08-31 18:11:00,2.8494,2.84965,2.84557,2.84854,12630000.0
2009-08-31 18:12:00,2.84922,2.84994,2.84272,2.84994,11380000.0
2009-08-31 18:13:00,2.84702,2.84935,2.84525,2.84675,13380000.0
2009-08-31 18:14:00,2.8479,2.84915,2.84474,2.84838,15000000.0
2009-08-31 18:15:00,2.84647,2.84797,2.84307,2.84635,9750000.0
2009-08-31 18:16:00,2.84859,2.84936,2.84525,2.84527,11880000.0
2009-08-31 18:17:00,2.84862,2.84998,2.84687,2.84942,12260000.0
2009-08-31 18:18:00,2.84798,2.84954,2.84563,2.8495,9380000.0
2009-08-31 18:19:00,2.84775,2.84915,2.84577,2.84735,9500000.0
2009-08-31 18:20:00,2.84956,2.84956,2.84623,2.84862,8500000.0
2009-08-31 18:21:00,2.84843,2.84887,2.84475,2.84887,12750000.0
2009-08-31 18:22:00,2.84756,2.84794,2.84012,2.84596,17880000.0
2009-08-31 18:23:00,2.84857,2.8489,2.84401,2.8467,14750000.0
2009-08-31 18:24:00,2.84828,2.84828,2.84362,2.84813,12000000.0
2009-08-31 18:25:00,2.84315,2.84898,2.84315,2.84893,17250000.0
2009-08-31 18:26:00,2.84839,2.84973,2.84411,2.84964,15000000.0
2009-08-31 18:27:00,2.84742,2.85007,2.84521,2.85007,9250000.0
2009-08-31 18:28:00,2.84899,2.85023,2.84809,2.84965,6250000.0
2009-08-31 18:29:00,2.84942,2.85046,2.84471,2.84994,10750000.0
2009-08-31 18:30:00,2.85018,2.85033,2.84579,2.84939,11500000.0
2009-08-31 18:31:00,2.84701,2.84993,2.84674,2.84993,7250000.0
2009-08-31 18:32:00,2.84767,2.85009,2.84545,2.84625,12500000.0
2009-08-31 18:33:00,2.85071,2.85071,2.84559,2.84951,12250000.0
2009-08-31 18:34:00,2.84943,2.85054,2.8478,2.85054,15500000.0
2009-08-31 18:35:00,2.84944,2.85025,2.84707,2.84707,5250000.0
2009-08-31 18:36:00,2.84841,2.84984,2.84257,2.84984,16380000.0
2009-08-31 18:37:00,2.8457,2.8511,2.84472,2.8478,19000000.0
2009-08-31 18:38:00,2.84433,2.84991,2.84433,2.84955,7380000.0
2009-08-31 18:39:00,2.84666,2.85006,2.84633,2.84957,6500000.0
2009-08-31 18:40:00,2.84643,2.84918,2.8442,2.84627,14000000.0
2009-08-31 18:41:00,2.84896,2.84944,2.84332,2.84903,10630000.0
2009-08-31 18:42:00,2.84979,2.84979,2.84573,2.84693,10000000.0
2009-08-31 18:43:00,2.84682,2.85001,2.84682,2.84712,11380000.0
2009-08-31 18:44:00,2.84454,2.84893,2.84426,2.84865,18000000.0
2009-08-31 18:45:00,2.84755,2.85166,2.84755,2.84991,16500000.0
2009-08-31 18:46:00,2.84879,2.84977,2.84528,2.8469,12250000.0
2009-08-31 18:47:00,2.84794,2.84995,2.84333,2.84692,15000000.0
2009-08-31 18:48:00,2.84754,2.84991,2.84566,2.84791,16880000.0
2009-08-31 18:49:00,2.84655,2.85149,2.84582,2.85149,7130000.0
2009-08-31 18:50:00,2.84699,2.85114,2.84671,2.85008,9500000.0
2009-08-31 18:51:00,2.84821,2.84953,2.84645,2.8493,7750000.0
2009-08-31 18:52:00,2.84962,2.85055,2.84583,2.84685,6250000.0
2009-08-31 18:53:00,2.84831,2.85067,2.8452,2.84845,13630000.0
2009-08-31 18:54:00,2.85097,2.85171,2.84885,2.85141,15250000.0
2009-08-31 18:55:00,2.84922,2.85176,2.84761,2.85013,14260000.0
2009-08-31 18:56:00,2.85034,2.85236,2.84628,2.85236,11500000.0
2009-08-31 18:57:00,2.84937,2.85155,2.84677,2.84912,11380000.0
2009-08-31 18:58:00,2.8483,2.85164,2.84801,2.85155,8500000.0
2009-08-31 18:59:00,2.84854,2.85125,2.84556,2.84913,16750000.0
2009-08-31 19:00:00,2.85152,2.85241,2.84854,2.84911,9880000.0
2009-08-31 19:01:00,2.84573,2.85176,2.84573,2.84989,10750000.0
2009-08-31 19:02:00,2.8497,2.85257,2.84934,2.85102,10000000.0
2009-08-31 19:03:00,2.8479,2.85221,2.8479,2.84937,16500000.0
2009-08-31 19:04:00,2.85228,2.85228,2.84474,2.84988,15250000.0
2009-08-31 19:05:00,2.85069,2.85275,2.84758,2.84892,11000000.0
2009-08-31 19:06:00,2.85214,2.85386,2.85,2.85081,26250000.0
2009-08-31 19:07:00,2.85041,2.85296,2.84752,2.85223,9750000.0
2009-08-31 19:08:00,2.85281,2.85304,2.84916,2.85042,10000000.0
2009-08-31 19:09:00,2.85041,2.85317,2.84977,2.85093,11500000.0
2009-08-31 19:10:00,2.85222,2.85282,2.84934,2.85282,10130000.0
2009-08-31 19:11:00,2.84888,2.85203,2.84755,2.85037,9500000.0
2009-08-31 19:12:00,2.84895,2.85353,2.84895,2.85047,22630000.0
2009-08-31 19:13:00,2.85032,2.85386,2.84981,2.85122,7500000.0
2009-08-31 19:14:00,2.85104,2.85282,2.84881,2.85214,12500000.0
2009-08-31 19:15:00,2.84503,2.85187,2.84503,2.85086,11500000.0
2009-08-31 19:16:00,2.84807,2.85261,2.84721,2.85261,18630000.0
2009-08-31 19:17:00,2.85163,2.85391,2.84914,2.85217,10250000.0
2009-08-31 19:18:00,2.85231,2.85338,2.84834,2.85065,17000000.0
2009-08-31 19:19:00,2.85344,2.85344,2.84812,2.85118,9880000.0
2009-08-31 19:20:00,2.852,2.85285,2.84964,2.85249,18010000.0
2009-08-31 19:21:00,2.85199,2.85316,2.85032,2.85262,15250000.0
2009-08-31 19:22:00,2.85216,2.85216,2.84802,2.85015,9500000.0
2009-08-31 19:23:00,2.85216,2.85471,2.85025,2.851,15000000.0
2009-08-31 19:24:00,2.85086,2.85385,2.85055,2.85385,13000000.0
2009-08-31 19:25:00,2.85441,2.85448,2.84849,2.85012,9250000.0
2009-08-31 19:26:00,2.85233,2.85441,2.84738,2.85111,8880000.0
2009-08-31 19:27:00,2.85422,2.85422,2.84689,2.85111,8250000.0
2009-08-31 19:28:00,2.85176,2.85428,2.84682,2.85428,7750000.0
2009-08-31 19:29:00,2.85441,2.85441,2.8476,2.85323,18000000.0
2009-08-31 19:30:00,2.85066,2.8543,2.84833,2.8543,10500000.0
2009-08-31 19:31:00,2.85455,2.85455,2.8508,2.85317,18750000.0
2009-08-31 19:32:00,2.84717,2.85404,2.84717,2.85404,7750000.0
2009-08-31 19:33:00,2.85397,2.85397,2.85054,2.85054,13750000.0
2009-08-31 19:34:00,2.85259,2.85375,2.85061,2.85281,11010000.0
2009-08-31 19:35:00,2.85416,2.85416,2.85013,2.85274,8880000.0
2009-08-31 19:36:00,2.85262,2.85262,2.85115,2.85242,7000000.0
2009-08-31 19:37:00,2.85071,2.85288,2.84807,2.85063,12750000.0
2009-08-31 19:38:00,2.85199,2.85324,2.84871,2.85324,11250000.0
2009-08-31 19:39:00,2.8488,2.8527,2.84859,2.85227,14000000.0
2009-08-31 19:40:00,2.84742,2.85142,2.84572,2.85124,17250000.0
2009-08-31 19:41:00,2.85274,2.85362,2.84749,2.84749,5130000.0
2009-08-31 19:42:00,2.85048,2.85325,2.85048,2.85325,2880000.0
2009-08-31 19:43:00,2.85208,2.85341,2.84692,2.85265,14250000.0
2009-08-31 19:44:00,2.85283,2.85283,2.8489,2.85037,9250000.0
2009-08-31 19:45:00,2.85326,2.85326,2.84681,2.85232,8500000.0
2009-08-31 19:46:00,2.85274,2.85328,2.85043,2.85328,12750000.0
2009-08-31 19:47:00,2.85212,2.85227,2.84682,2.84891,9000000.0
2009-08-31 19:48:00,2.85037,2.852,2.84655,2.84796,7500000.0
2009-08-31 19:49:00,2.85034,2.85166,2.84902,2.85057,10380000.0
2009-08-31 19:50:00,2.85242,2.85242,2.84607,2.84607,4380000.0
2009-08-31 19:51:00,2.84936,2.85122,2.84723,2.85057,12500000.0
2009-08-31 19:52:00,2.84994,2.85248,2.84994,2.85033,14750000.0
2009-08-31 19:53:00,2.85121,2.85282,2.84791,2.84791,12500000.0
2009-08-31 19:54:00,2.85134,2.85198,2.84948,2.85198,5250000.0
2009-08-31 19:55:00,2.85199,2.85225,2.84965,2.85225,8250000.0
2009-08-31 19:56:00,2.85085,2.85192,2.84829,2.85071,6250000.0
2009-08-31 19:57:00,2.85205,2.85205,2.84755,2.85097,8250000.0
2009-08-31 19:58:00,2.85098,2.8519,2.84733,2.85067,10750000.0
2009-08-31 19:59:00,2.84997,2.85138,2.84597,2.85138,13000000.0
2009-08-31 20:00:00,2.85,2.85081,2.84664,2.85081,22000000.0
2009-08-31 20:01:00,2.85042,2.8521,2.84818,2.8519,12250000.0
2009-08-31 20:02:00,2.85045,2.85183,2.84977,2.84979,12750000.0
2009-08-31 20:03:00,2.85101,2.85175,2.84986,2.85011,9000000.0
2009-08-31 20:04:00,2.84827,2.85146,2.8469,2.85097,6500000.0
2009-08-31 20:05:00,2.85063,2.85107,2.84551,2.84985,13010000.0
2009-08-31 20:06:00,2.85031,2.85228,2.84868,2.85016,13510000.0
2009-08-31 20:07:00,2.85188,2.85188,2.84783,2.84934,10750000.0
2009-08-31 20:08:00,2.85091,2.85295,2.84877,2.85267,12630000.0
2009-08-31 20:09:00,2.84977,2.85085,2.84455,2.85085,9500000.0
2009-08-31 20:10:00,2.84496,2.85057,2.84496,2.85033,17000000.0
2009-08-31 20:11:00,2.85033,2.85114,2.84785,2.85114,9000000.0
2009-08-31 20:12:00,2.84421,2.85107,2.84421,2.85107,9000000.0
2009-08-31 20:13:00,2.85105,2.85111,2.84769,2.85103,17000000.0
2009-08-31 20:14:00,2.84865,2.8513,2.84711,2.84714,19380000.0
2009-08-31 20:15:00,2.84749,2.85197,2.8466,2.84967,7250000.0
2009-08-31 20:16:00,2.84892,2.85272,2.84892,2.8519,10130000.0
2009-08-31 20:17:00,2.84954,2.8527,2.84665,2.8527,17380000.0
2009-08-31 20:18:00,2.85121,2.85212,2.84684,2.85181,22750000.0
2009-08-31 20:19:00,2.8494,2.85231,2.84634,2.85231,12000000.0
2009-08-31 20:20:00,2.85224,2.85224,2.84423,2.85083,8750000.0
2009-08-31 20:21:00,2.84879,2.85143,2.84879,2.85143,5500000.0
2009-08-31 20:22:00,2.85035,2.85213,2.84827,2.84846,10750000.0
2009-08-31 20:23:00,2.84952,2.85162,2.84646,2.85154,18010000.0
2009-08-31 20:24:00,2.84613,2.85303,2.84613,2.84973,14000000.0
2009-08-31 20:25:00,2.84911,2.85232,2.84551,2.85084,11630000.0
2009-08-31 20:26:00,2.85318,2.85369,2.84838,2.85332,11750000.0
2009-08-31 20:27:00,2.85061,2.85248,2.84999,2.85203,10250000.0
2009-08-31 20:28:00,2.85185,2.85185,2.84502,2.84854,11880000.0
2009-08-31 20:29:00,2.84982,2.85229,2.84683,2.85168,7750000.0
2009-08-31 20:30:00,2.85109,2.85155,2.84599,2.84599,14250000.0
2009-08-31 20:31:00,2.84982,2.85232,2.84649,2.85199,6380000.0
2009-08-31 20:32:00,2.85111,2.8518,2.84555,2.8518,12000000.0
2009-08-31 20:33:00,2.85136,2.85185,2.84715,2.85185,18000000.0
2009-08-31 20:34:00,2.84937,2.85306,2.84862,2.85186,11500000.0
2009-08-31 20:35:00,2.85058,2.85174,2.84902,2.85174,11000000.0
2009-08-31 20:36:00,2.84883,2.85104,2.84643,2.85075,11380000.0
2009-08-31 20:37:00,2.85082,2.85106,2.84616,2.84982,7500000.0
2009-08-31 20:38:00,2.8505,2.85179,2.84792,2.85179,8880000.0
2009-08-31 20:39:00,2.85062,2.85156,2.84868,2.85101,13750000.0
2009-08-31 20:40:00,2.84657,2.85167,2.84657,2.85081,14000000.0
2009-08-31 20:41:00,2.85069,2.85249,2.84762,2.85249,24130000.0
2009-08-31 20:42:00,2.84913,2.85293,2.84841,2.85248,12630000.0
2009-08-31 20:43:00,2.85017,2.85224,2.84904,2.85224,10000000.0
2009-08-31 20:44:00,2.85093,2.85166,2.84639,2.84752,9500000.0
2009-08-31 20:45:00,2.85151,2.85224,2.84632,2.85003,16500000.0
2009-08-31 20:46:00,2.85052,2.85154,2.84806,2.84862,8750000.0
2009-08-31 20:47:00,2.85096,2.85237,2.84915,2.85237,8630000.0
2009-08-31 20:48:00,2.84962,2.85248,2.84951,2.85238,9000000.0
2009-08-31 20:49:00,2.8494,2.85283,2.84824,2.85219,7500000.0
2009-08-31 20:50:00,2.85311,2.85311,2.84923,2.85278,9000000.0
2009-08-31 20:51:00,2.85233,2.85301,2.84937,2.85094,9760000.0
2009-08-31 20:52:00,2.8506,2.85295,2.84958,2.85128,11630000.0
2009-08-31 20:53:00,2.8532,2.8532,2.84845,2.85319,13380000.0
2009-08-31 20:54:00,2.85093,2.85392,2.85093,2.85392,8000000.0
2009-08-31 20:55:00,2.85432,2.85432,2.84934,2.85047,9750000.0
2009-08-31 20:56:00,2.85392,2.85504,2.85028,2.85165,10250000.0
2009-08-31 20:57:00,2.85295,2.85509,2.85064,2.85509,8500000.0
2009-08-31 20:58:00,2.85459,2.85564,2.85241,2.85564,8500000.0
2009-08-31 20:59:00,2.85218,2.85367,2.8503,2.85345,6250000.0
2009-08-31 21:00:00,2.85177,2.85519,2.8495,2.85488,7500000.0
2009-08-31 21:01:00,2.85532,2.85575,2.85101,2.85575,7510000.0
2009-08-31 21:02:00,2.85407,2.85521,2.85176,2.85521,13630000.0
2009-08-31 21:03:00,2.85446,2.85559,2.85114,2.85366,9000000.0
2009-08-31 21:04:00,2.85492,2.85674,2.85145,2.85556,10250000.0
2009-08-31 21:05:00,2.8544,2.85535,2.85133,2.85481,12750000.0
2009-08-31 21:06:00,2.85578,2.85599,2.85124,2.85268,9000000.0
2009-08-31 21:07:00,2.8545,2.85524,2.85197,2.85325,8000000.0
2009-08-31 21:08:00,2.85178,2.85551,2.85074,2.85551,13000000.0
2009-08-31 21:09:00,2.85562,2.85563,2.85329,2.85484,9000000.0
2009-08-31 21:10:00,2.85331,2.85416,2.84554,2.8493,16380000.0
2009-08-31 21:11:00,2.8533,2.8547,2.85166,2.85247,6250000.0
2009-08-31 21:12:00,2.85396,2.85536,2.84994,2.85522,13380000.0
2009-08-31 21:13:00,2.85585,2.85585,2.85176,2.85545,10750000.0
2009-08-31 21:14:00,2.85539,2.85605,2.85099,2.85238,18260000.0
2009-08-31 21:15:00,2.85144,2.8565,2.85144,2.8565,12500000.0
2009-08-31 21:16:00,2.85134,2.85573,2.84986,2.84986,11880000.0
2009-08-31 21:17:00,2.85397,2.85633,2.85388,2.85594,14250000.0
2009-08-31 21:18:00,2.85481,2.8556,2.85046,2.85324,17630000.0
2009-08-31 21:19:00,2.85364,2.8553,2.85236,2.85494,6000000.0
2009-08-31 21:20:00,2.8533,2.85512,2.85123,2.85482,9000000.0
2009-08-31 21:21:00,2.85503,2.85503,2.85099,2.85481,7500000.0
2009-08-31 21:22:00,2.85502,2.85625,2.85217,2.85576,12380000.0
2009-08-31 21:23:00,2.85526,2.85633,2.85112,2.85633,14630000.0
2009-08-31 21:24:00,2.85594,2.85773,2.85247,2.85773,12750000.0
2009-08-31 21:25:00,2.85613,2.85677,2.85143,2.85556,10250000.0
2009-08-31 21:26:00,2.85685,2.85757,2.85173,2.85594,8750000.0
2009-08-31 21:27:00,2.85604,2.85885,2.85524,2.85885,12500000.0
2009-08-31 21:28:00,2.85693,2.85888,2.85375,2.858,9250000.0
2009-08-31 21:29:00,2.85441,2.85871,2.85379,2.85792,5250000.0
2009-08-31 21:30:00,2.85644,2.85921,2.85605,2.85921,14000000.0
2009-08-31 21:31:00,2.85785,2.85917,2.85465,2.85794,14130000.0
2009-08-31 21:32:00,2.85867,2.85868,2.85481,2.85841,15000000.0
2009-08-31 21:33:00,2.85804,2.85806,2.85551,2.85551,9250000.0
2009-08-31 21:34:00,2.85688,2.85891,2.85457,2.85607,14500000.0
2009-08-31 21:35:00,2.85595,2.8594,2.85436,2.85843,8630000.0
2009-08-31 21:36:00,2.85871,2.85992,2.85575,2.85971,7750000.0
2009-08-31 21:37:00,2.85923,2.85923,2.85369,2.85673,12250000.0
2009-08-31 21:38:00,2.85511,2.85748,2.85184,2.85556,16750000.0
2009-08-31 21:39:00,2.85806,2.85806,2.85488,2.85724,10500000.0
2009-08-31 21:40:00,2.85771,2.85877,2.85444,2.85615,9750000.0
2009-08-31 21:41:00,2.85508,2.85839,2.85356,2.85839,10000000.0
2009-08-31 21:42:00,2.8572,2.85833,2.85283,2.85513,10750000.0
2009-08-31 21:43:00,2.85673,2.85753,2.85343,2.85519,18500000.0
2009-08-31 21:44:00,2.85601,2.85824,2.85419,2.85824,8500000.0
2009-08-31 21:45:00,2.85528,2.85815,2.85097,2.85712,11000000.0
2009-08-31 21:46:00,2.85436,2.8564,2.85221,2.85573,16250000.0
2009-08-31 21:47:00,2.85633,2.85633,2.85294,2.8545,4880000.0
2009-08-31 21:48:00,2.85558,2.85595,2.85189,2.85541,11500000.0
2009-08-31 21:49:00,2.85295,2.85637,2.85295,2.85637,9500000.0
2009-08-31 21:50:00,2.85501,2.85645,2.85228,2.85536,8500000.0
2009-08-31 21:51:00,2.85285,2.85588,2.85195,2.853,11630000.0
2009-08-31 21:52:00,2.85512,2.85512,2.85188,2.85438,8500000.0
2009-08-31 21:53:00,2.85443,2.85552,2.85218,2.85248,10380000.0
2009-08-31 21:54:00,2.85422,2.85542,2.8502,2.85455,20250000.0
2009-08-31 21:55:00,2.85293,2.8556,2.8509,2.85216,8000000.0
2009-08-31 21:56:00,2.84737,2.85426,2.84737,2.85037,9500000.0
2009-08-31 21:57:00,2.85287,2.85474,2.85229,2.85377,9500000.0
2009-08-31 21:58:00,2.84979,2.85384,2.84936,2.85187,15630000.0
2009-08-31 21:59:00,2.85096,2.85529,2.85096,2.85509,10500000.0
2009-08-31 22:00:00,2.84993,2.85405,2.84492,2.84933,28500000.0
2009-08-31 22:01:00,2.85302,2.85512,2.84982,2.85512,21630000.0
2009-08-31 22:02:00,2.85476,2.85553,2.85015,2.85153,23630000.0
2009-08-31 22:03:00,2.85138,2.85516,2.84834,2.85209,13130000.0
2009-08-31 22:04:00,2.85319,2.85522,2.8479,2.85522,30510000.0
2009-08-31 22:05:00,2.85431,2.85489,2.84823,2.85346,17500000.0
2009-08-31 22:06:00,2.84924,2.85502,2.84924,2.85303,15380000.0
2009-08-31 22:07:00,2.85127,2.85442,2.85095,2.85207,19250000.0
2009-08-31 22:08:00,2.8523,2.85507,2.84989,2.85349,34880000.0
2009-08-31 22:09:00,2.85327,2.8537,2.85069,2.85292,14380000.0
2009-08-31 22:10:00,2.8486,2.85345,2.84802,2.85141,27380000.0
2009-08-31 22:11:00,2.85504,2.8553,2.84969,2.85484,20880000.0
2009-08-31 22:12:00,2.85367,2.85407,2.84742,2.84742,23380000.0
2009-08-31 22:13:00,2.85113,2.85335,2.84849,2.85168,28640000.0
2009-08-31 22:14:00,2.85405,2.85609,2.85159,2.85539,18750000.0
2009-08-31 22:15:00,2.85276,2.8543,2.84969,2.85351,14380000.0
2009-08-31 22:16:00,2.8531,2.85473,2.84895,2.85138,17750000.0
2009-08-31 22:17:00,2.85353,2.85426,2.84867,2.85403,14500000.0
2009-08-31 22:18:00,2.85095,2.85369,2.84976,2.8527,13250000.0
2009-08-31 22:19:00,2.85328,2.85412,2.84924,2.8536,22630000.0
2009-08-31 22:20:00,2.85293,2.85328,2.8478,2.85321,18500000.0
2009-08-31 22:21:00,2.85286,2.85328,2.84792,2.84913,19260000.0
2009-08-31 22:22:00,2.84709,2.85268,2.84602,2.85268,15010000.0
2009-08-31 22:23:00,2.85122,2.85418,2.84798,2.85278,26630000.0
2009-08-31 22:24:00,2.84917,2.85408,2.84917,2.85303,18130000.0
2009-08-31 22:25:00,2.85195,2.85268,2.84649,2.85268,22260000.0
2009-08-31 22:26:00,2.85256,2.85357,2.85045,2.85319,16750000.0
2009-08-31 22:27:00,2.85266,2.85282,2.84835,2.85226,20500000.0
2009-08-31 22:28:00,2.85339,2.85351,2.84764,2.85351,18250000.0
2009-08-31 22:29:00,2.85082,2.85335,2.85052,2.8515,15500000.0
2009-08-31 22:30:00,2.85396,2.85396,2.84752,2.85135,19380000.0
2009-08-31 22:31:00,2.85268,2.85333,2.84809,2.85215,22630000.0
2009-08-31 22:32:00,2.85094,2.85316,2.84865,2.85222,18380000.0
2009-08-31 22:33:00,2.85184,2.85329,2.84899,2.84899,23130000.0
2009-08-31 22:34:00,2.85208,2.85208,2.84627,2.8507,19250000.0
2009-08-31 22:35:00,2.85191,2.85191,2.84646,2.85024,25630000.0
2009-08-31 22:36:00,2.85106,2.85324,2.84894,2.85004,13250000.0
2009-08-31 22:37:00,2.85257,2.85283,2.8482,2.85283,14250000.0
2009-08-31 22:38:00,2.84959,2.853,2.84828,2.85068,29000000.0
2009-08-31 22:39:00,2.85227,2.8523,2.84627,2.85139,18750000.0
2009-08-31 22:40:00,2.84823,2.85209,2.84818,2.85097,17250000.0
2009-08-31 22:41:00,2.84915,2.85373,2.84822,2.851,15130000.0
2009-08-31 22:42:00,2.85152,2.85171,2.84562,2.85064,15750000.0
2009-08-31 22:43:00,2.85106,2.85191,2.84616,2.8504,23260000.0
2009-08-31 22:44:00,2.84954,2.8524,2.84815,2.8524,32380000.0
2009-08-31 22:45:00,2.85134,2.85242,2.84921,2.85226,17500000.0
2009-08-31 22:46:00,2.85076,2.85234,2.848,2.85029,23000000.0
2009-08-31 22:47:00,2.85151,2.85287,2.84904,2.85166,17000000.0
2009-08-31 22:48:00,2.84882,2.85273,2.84607,2.85074,17250000.0
2009-08-31 22:49:00,2.85089,2.85343,2.84805,2.85252,21250000.0
2009-08-31 22:50:00,2.85176,2.85262,2.84968,2.85227,23880000.0
2009-08-31 22:51:00,2.85204,2.85241,2.84849,2.85122,15880000.0
2009-08-31 22:52:00,2.84669,2.85229,2.84669,2.85067,13750000.0
2009-08-31 22:53:00,2.85312,2.85313,2.84828,2.85303,17760000.0
2009-08-31 22:54:00,2.84848,2.85312,2.84722,2.85294,19630000.0
2009-08-31 22:55:00,2.84864,2.8522,2.84709,2.84854,18880000.0
2009-08-31 22:56:00,2.85019,2.85361,2.85019,2.85027,13500000.0
2009-08-31 22:57:00,2.85085,2.85335,2.85009,2.85335,18250000.0
2009-08-31 22:58:00,2.8524,2.85404,2.84838,2.85224,21630000.0
2009-08-31 22:59:00,2.85412,2.85457,2.85188,2.85276,25630000.0
2009-08-31 23:00:00,2.84967,2.85424,2.84832,2.85026,17250000.0
2009-08-31 23:01:00,2.85364,2.85529,2.85071,2.85071,22130000.0
2009-08-31 23:02:00,2.85469,2.85705,2.85121,2.85492,22250000.0
2009-08-31 23:03:00,2.85262,2.85476,2.85035,2.85347,22380000.0
2009-08-31 23:04:00,2.85338,2.8539,2.84916,2.85344,10750000.0
2009-08-31 23:05:00,2.85448,2.85448,2.84811,2.85029,18500000.0
2009-08-31 23:06:00,2.85275,2.85397,2.84772,2.85397,17000000.0
2009-08-31 23:07:00,2.84977,2.85448,2.8476,2.85289,21750000.0
2009-08-31 23:08:00,2.85429,2.85429,2.84875,2.85359,18880000.0
2009-08-31 23:09:00,2.85127,2.85297,2.84776,2.85158,28750000.0
2009-08-31 23:10:00,2.85109,2.85567,2.8499,2.85188,27750000.0
2009-08-31 23:11:00,2.85145,2.85428,2.8497,2.85176,22380000.0
2009-08-31 23:12:00,2.85126,2.85456,2.84965,2.85444,18000000.0
2009-08-31 23:13:00,2.85246,2.85457,2.84831,2.85029,21750000.0
2009-08-31 23:14:00,2.85346,2.8543,2.8504,2.85363,14000000.0
2009-08-31 23:15:00,2.84953,2.85413,2.84894,2.85216,24630000.0
2009-08-31 23:16:00,2.85274,2.85357,2.85153,2.85352,21880000.0
2009-08-31 23:17:00,2.85267,2.85497,2.84983,2.85211,18260000.0
2009-08-31 23:18:00,2.85442,2.85483,2.85065,2.85291,22750000.0
2009-08-31 23:19:00,2.85277,2.85418,2.84907,2.85363,22630000.0
2009-08-31 23:20:00,2.85397,2.85448,2.8514,2.85448,20250000.0
2009-08-31 23:21:00,2.85242,2.85435,2.84905,2.85435,16000000.0
2009-08-31 23:22:00,2.85397,2.85476,2.84995,2.85476,21750000.0
2009-08-31 23:23:00,2.85334,2.85459,2.85017,2.85415,14260000.0
2009-08-31 23:24:00,2.85194,2.85438,2.85096,2.85248,13000000.0
2009-08-31 23:25:00,2.85491,2.85555,2.84902,2.85555,16000000.0
2009-08-31 23:26:00,2.853,2.85437,2.8497,2.85333,20250000.0
2009-08-31 23:27:00,2.85138,2.85593,2.85005,2.85357,25750000.0
2009-08-31 23:28:00,2.8546,2.8546,2.8495,2.85228,18750000.0
2009-08-31 23:29:00,2.85262,2.85491,2.8506,2.8506,17750000.0
2009-08-31 23:30:00,2.85174,2.85374,2.84894,2.85374,21250000.0
2009-08-31 23:31:00,2.85161,2.85434,2.84987,2.85384,26750000.0
2009-08-31 23:32:00,2.84935,2.85361,2.84835,2.85273,21500000.0
2009-08-31 23:33:00,2.85296,2.8547,2.84754,2.85216,22760000.0
2009-08-31 23:34:00,2.84938,2.85397,2.84901,2.85216,18510000.0
2009-08-31 23:35:00,2.85253,2.85458,2.84932,2.84932,22250000.0
2009-08-31 23:36:00,2.85078,2.85416,2.84922,2.85374,19750000.0
2009-08-31 23:37:00,2.85328,2.85539,2.84954,2.85172,16880000.0
2009-08-31 23:38:00,2.85355,2.85444,2.85051,2.8533,15130000.0
2009-08-31 23:39:00,2.85283,2.85396,2.84891,2.85214,24880000.0
2009-08-31 23:40:00,2.85122,2.85429,2.84995,2.85158,24250000.0
2009-08-31 23:41:00,2.85196,2.85469,2.84978,2.8516,20880000.0
2009-08-31 23:42:00,2.85111,2.85437,2.84928,2.85402,24000000.0
2009-08-31 23:43:00,2.85226,2.854,2.85003,2.854,13380000.0
2009-08-31 23:44:00,2.8502,2.85382,2.84738,2.85382,28000000.0
2009-08-31 23:45:00,2.85202,2.85482,2.84803,2.8546,21630000.0
2009-08-31 23:46:00,2.85282,2.85402,2.84953,2.85236,18130000.0
2009-08-31 23:47:00,2.84928,2.85411,2.84928,2.85407,17880000.0
2009-08-31 23:48:00,2.85343,2.85386,2.84981,2.85322,18250000.0
2009-08-31 23:49:00,2.85277,2.85417,2.84959,2.85304,14880000.0
2009-08-31 23:50:00,2.85051,2.85278,2.84845,2.84845,20750000.0
2009-08-31 23:51:00,2.85397,2.85456,2.849,2.85456,18750000.0
2009-08-31 23:52:00,2.85278,2.85546,2.8501,2.85294,21750000.0
2009-08-31 23:53:00,2.84836,2.85362,2.84785,2.85362,18250000.0
2009-08-31 23:54:00,2.85119,2.85386,2.84911,2.85172,16130000.0
2009-08-31 23:55:00,2.85267,2.85457,2.8511,2.85153,17500000.0
2009-08-31 23:56:00,2.85083,2.85362,2.84846,2.85319,21250000.0
2009-08-31 23:58:00,2.85207,2.85319,2.84902,2.85319,12000000.0
2009-08-31 23:59:00,2.85192,2.85278,2.84825,2.85191,10750000.0
2009-09-01 00:00:00,2.84856,2.85326,2.84856,2.84879,10000000.0
2009-09-01 00:01:00,2.85142,2.85292,2.85071,2.85072,7880000.0
2009-09-01 00:02:00,2.8523,2.85371,2.84946,2.85122,6750000.0
2009-09-01 00:03:00,2.85107,2.85292,2.85107,2.85292,5500000.0
2009-09-01 00:04:00,2.85147,2.85147,2.84741,2.85004,8000000.0
2009-09-01 00:05:00,2.85062,2.85139,2.84763,2.85033,10250000.0
2009-09-01 00:06:00,2.85035,2.852,2.84998,2.85002,7000000.0
2009-09-01 00:07:00,2.85098,2.85189,2.84692,2.85048,9750000.0
2009-09-01 00:08:00,2.84977,2.85303,2.84977,2.85169,6000000.0
2009-09-01 00:09:00,2.85021,2.85321,2.85021,2.85321,6750000.0
2009-09-01 00:10:00,2.85105,2.85337,2.85105,2.85151,7130000.0
2009-09-01 00:11:00,2.85108,2.85296,2.84791,2.85191,8500000.0
2009-09-01 00:12:00,2.85145,2.85224,2.85072,2.85123,10500000.0
2009-09-01 00:13:00,2.85057,2.85163,2.84967,2.85163,10500000.0
2009-09-01 00:14:00,2.853,2.8533,2.85129,2.8533,13880000.0
2009-09-01 00:15:00,2.85254,2.85295,2.84997,2.85295,7250000.0
2009-09-01 00:16:00,2.85131,2.85278,2.84944,2.84944,10750000.0
2009-09-01 00:17:00,2.85136,2.85213,2.84955,2.85213,13250000.0
2009-09-01 00:18:00,2.85226,2.85317,2.84872,2.8511,10500000.0
2009-09-01 00:19:00,2.851,2.85287,2.84951,2.85208,7000000.0
2009-09-01 00:20:00,2.85271,2.85385,2.85147,2.8524,10750000.0
2009-09-01 00:21:00,2.8464,2.85332,2.8464,2.85131,5500000.0
2009-09-01 00:22:00,2.85114,2.85326,2.85109,2.85196,5250000.0
2009-09-01 00:24:00,2.85214,2.8526,2.84878,2.85199,8250000.0
2009-09-01 00:25:00,2.85078,2.85336,2.84837,2.84852,6750000.0
2009-09-01 00:26:00,2.85257,2.85319,2.85082,2.85319,7000000.0
2009-09-01 00:27:00,2.85137,2.85419,2.84892,2.85419,10000000.0
2009-09-01 00:28:00,2.85181,2.85342,2.84934,2.85317,9750000.0
2009-09-01 00:29:00,2.85242,2.85416,2.8492,2.85037,11130000.0
2009-09-01 00:30:00,2.85301,2.85301,2.85026,2.85184,8000000.0
2009-09-01 00:31:00,2.849,2.85385,2.849,2.85168,9250000.0
2009-09-01 00:32:00,2.85186,2.85307,2.84792,2.84792,9250000.0
2009-09-01 00:33:00,2.85279,2.85323,2.84822,2.85243,5250000.0
2009-09-01 00:34:00,2.8517,2.85319,2.84976,2.85143,6000000.0
2009-09-01 00:35:00,2.85139,2.85351,2.85139,2.85287,10000000.0
2009-09-01 00:36:00,2.85229,2.85317,2.85175,2.85276,10130000.0
2009-09-01 00:37:00,2.85281,2.85307,2.8466,2.8466,5750000.0
2009-09-01 00:38:00,2.85324,2.85566,2.85081,2.85081,10750000.0
2009-09-01 00:39:00,2.84912,2.85298,2.84912,2.85144,8250000.0
2009-09-01 00:40:00,2.85172,2.85253,2.85003,2.85202,8000000.0
2009-09-01 00:41:00,2.84933,2.85147,2.84742,2.85147,12000000.0
2009-09-01 00:42:00,2.85202,2.85338,2.84698,2.85296,11000000.0
2009-09-01 00:43:00,2.85272,2.85272,2.84865,2.85243,8500000.0
2009-09-01 00:44:00,2.85227,2.85369,2.84813,2.85214,6500000.0
2009-09-01 00:45:00,2.85044,2.85316,2.85044,2.8527,7500000.0
2009-09-01 00:46:00,2.85238,2.85326,2.85018,2.85231,7000000.0
2009-09-01 00:47:00,2.85081,2.85344,2.85081,2.85344,11250000.0
2009-09-01 00:49:00,2.8517,2.85304,2.84991,2.85262,9750000.0
2009-09-01 00:50:00,2.85169,2.85206,2.85066,2.85144,8000000.0
2009-09-01 00:51:00,2.85248,2.85347,2.85083,2.85083,8500000.0
2009-09-01 00:52:00,2.85202,2.85303,2.85,2.85303,7630000.0
2009-09-01 00:53:00,2.85009,2.85249,2.8462,2.84903,7750000.0
2009-09-01 00:54:00,2.85253,2.8532,2.84585,2.84585,6250000.0
2009-09-01 00:55:00,2.85069,2.85175,2.84828,2.84966,6250000.0
2009-09-01 00:56:00,2.84825,2.85147,2.84825,2.85064,7750000.0
2009-09-01 00:57:00,2.8486,2.85223,2.8486,2.85035,6250000.0
2009-09-01 00:58:00,2.8516,2.85292,2.84867,2.84955,8250000.0
2009-09-01 00:59:00,2.85075,2.85117,2.84733,2.85077,6130000.0
2009-09-01 01:00:00,2.85306,2.85306,2.84904,2.85154,9250000.0
2009-09-01 01:01:00,2.85206,2.85206,2.84955,2.84988,9250000.0
2009-09-01 01:02:00,2.85055,2.85101,2.8471,2.85069,9500000.0
2009-09-01 01:03:00,2.85072,2.85103,2.84753,2.85021,7500000.0
2009-09-01 01:04:00,2.84971,2.85002,2.84527,2.84972,8750000.0
2009-09-01 01:05:00,2.84996,2.84996,2.84616,2.84993,13880000.0
2009-09-01 01:06:00,2.85153,2.85153,2.84744,2.84827,8880000.0
2009-09-01 01:07:00,2.8486,2.85155,2.84678,2.85032,10380000.0
2009-09-01 01:08:00,2.84995,2.85198,2.84936,2.84948,8500000.0
2009-09-01 01:09:00,2.84955,2.84969,2.84472,2.84831,10130000.0
2009-09-01 01:10:00,2.84968,2.85245,2.84734,2.851,11500000.0
2009-09-01 01:11:00,2.84943,2.85152,2.84856,2.85042,9000000.0
2009-09-01 01:12:00,2.85073,2.85159,2.84885,2.85023,6000000.0
2009-09-01 01:13:00,2.85101,2.85218,2.84956,2.84956,5630000.0
2009-09-01 01:14:00,2.85053,2.85117,2.84836,2.84884,11630000.0
2009-09-01 01:15:00,2.8507,2.8515,2.84832,2.8515,8500000.0
2009-09-01 01:16:00,2.85071,2.85209,2.85069,2.85069,6250000.0
2009-09-01 01:17:00,2.8505,2.85123,2.84641,2.85003,5250000.0
2009-09-01 01:18:00,2.85006,2.85125,2.84643,2.84732,5750000.0
2009-09-01 01:19:00,2.84909,2.85119,2.84847,2.85119,14250000.0
2009-09-01 01:20:00,2.85121,2.8521,2.84978,2.84978,8380000.0
2009-09-01 01:21:00,2.85082,2.85178,2.84871,2.85007,6380000.0
2009-09-01 01:22:00,2.84954,2.8508,2.84954,2.8503,8880000.0
2009-09-01 01:23:00,2.84894,2.85264,2.84725,2.84725,8500000.0
2009-09-01 01:24:00,2.85074,2.85238,2.84958,2.85088,8750000.0
2009-09-01 01:25:00,2.84982,2.85289,2.84864,2.85289,6500000.0
2009-09-01 01:26:00,2.85073,2.85172,2.84694,2.84928,6250000.0
2009-09-01 01:27:00,2.85069,2.85191,2.84895,2.8515,5500000.0
2009-09-01 01:28:00,2.85217,2.85217,2.84698,2.84989,23250000.0
2009-09-01 01:30:00,2.84874,2.85227,2.84653,2.84993,11380000.0
2009-09-01 01:31:00,2.84863,2.85215,2.8483,2.85169,16260000.0
2009-09-01 01:32:00,2.8505,2.85095,2.84705,2.85095,6880000.0
2009-09-01 01:33:00,2.85142,2.85225,2.84498,2.85079,22750000.0
2009-09-01 01:34:00,2.85063,2.85156,2.85004,2.85004,5500000.0
2009-09-01 01:35:00,2.85169,2.85171,2.85028,2.85028,6750000.0
2009-09-01 01:36:00,2.85083,2.85254,2.84884,2.84967,11750000.0
2009-09-01 01:37:00,2.85013,2.85183,2.84656,2.85183,10000000.0
2009-09-01 01:38:00,2.84804,2.85158,2.84804,2.85097,5750000.0
2009-09-01 01:39:00,2.85119,2.85225,2.84656,2.85225,8380000.0
2009-09-01 01:40:00,2.84755,2.85129,2.8459,2.85129,8500000.0
2009-09-01 01:42:00,2.85061,2.85229,2.84788,2.85229,10000000.0
2009-09-01 01:43:00,2.84885,2.85193,2.84885,2.85014,7750000.0
2009-09-01 01:44:00,2.84862,2.852,2.84862,2.85122,7000000.0
2009-09-01 01:45:00,2.84988,2.85265,2.84678,2.85165,5750000.0
2009-09-01 01:46:00,2.84876,2.85212,2.84876,2.85056,6750000.0
2009-09-01 01:47:00,2.85089,2.85268,2.84808,2.85268,5750000.0
2009-09-01 01:49:00,2.84985,2.85189,2.84794,2.85058,7250000.0
2009-09-01 01:50:00,2.84884,2.85194,2.84833,2.85095,6000000.0
2009-09-01 01:51:00,2.84901,2.85313,2.84901,2.85057,6250000.0
2009-09-01 01:52:00,2.8498,2.8499,2.84615,2.84953,5750000.0
2009-09-01 01:53:00,2.8495,2.85152,2.8489,2.84953,6000000.0
2009-09-01 01:54:00,2.84662,2.85175,2.84614,2.85175,8250000.0
2009-09-01 01:55:00,2.84993,2.84997,2.84603,2.84979,7630000.0
2009-09-01 01:56:00,2.84976,2.85113,2.84698,2.84962,9750000.0
2009-09-01 01:57:00,2.84646,2.85137,2.84646,2.85026,9880000.0
2009-09-01 01:58:00,2.85025,2.85088,2.84978,2.84978,8000000.0
2009-09-01 02:01:00,2.84808,2.85215,2.84808,2.85056,9130000.0
2009-09-01 02:02:00,2.85044,2.85205,2.84532,2.85,15500000.0
2009-09-01 02:03:00,2.85052,2.85151,2.8478,2.85151,6000000.0
2009-09-01 02:04:00,2.85153,2.85153,2.84775,2.84992,4500000.0
2009-09-01 02:05:00,2.84665,2.85166,2.84665,2.84926,10250000.0
2009-09-01 02:06:00,2.8515,2.85203,2.84997,2.85203,5250000.0
2009-09-01 02:07:00,2.85048,2.8521,2.84644,2.84644,11500000.0
2009-09-01 02:08:00,2.84982,2.85205,2.84817,2.85205,9500000.0
2009-09-01 02:09:00,2.85105,2.85194,2.85025,2.85033,6880000.0
2009-09-01 02:10:00,2.85084,2.85205,2.84871,2.85205,4500000.0
2009-09-01 02:11:00,2.85147,2.85147,2.84485,2.85063,17500000.0
2009-09-01 02:12:00,2.85091,2.85251,2.84775,2.85251,11500000.0
2009-09-01 02:13:00,2.84948,2.85201,2.84702,2.84724,20750000.0
2009-09-01 02:14:00,2.84879,2.8528,2.84534,2.85277,9130000.0
2009-09-01 02:15:00,2.85204,2.85299,2.84733,2.84733,21750000.0
2009-09-01 02:16:00,2.85045,2.85297,2.84917,2.85127,12500000.0
2009-09-01 02:17:00,2.85087,2.85244,2.84796,2.85244,15380000.0
2009-09-01 02:19:00,2.85193,2.85258,2.846,2.85234,14880000.0
2009-09-01 02:20:00,2.85116,2.85138,2.848,2.848,7750000.0
2009-09-01 02:21:00,2.85027,2.85222,2.84647,2.85047,12500000.0
2009-09-01 02:22:00,2.85096,2.85099,2.84508,2.85042,6250000.0
2009-09-01 02:23:00,2.8516,2.85196,2.84755,2.84755,20630000.0
2009-09-01 02:24:00,2.85017,2.85262,2.8486,2.85045,7250000.0
2009-09-01 02:25:00,2.85162,2.85271,2.84809,2.85271,13000000.0
2009-09-01 02:26:00,2.85205,2.85316,2.84944,2.85106,9510000.0
2009-09-01 02:27:00,2.85157,2.85293,2.84842,2.84993,21000000.0
2009-09-01 02:28:00,2.85245,2.85308,2.85029,2.85041,6750000.0
2009-09-01 02:29:00,2.84792,2.85376,2.84792,2.85117,14500000.0
2009-09-01 02:30:00,2.85331,2.85402,2.84888,2.85382,14000000.0
2009-09-01 02:31:00,2.85244,2.85426,2.84887,2.84887,14250000.0
2009-09-01 02:32:00,2.85167,2.8528,2.84869,2.85107,17750000.0
2009-09-01 02:33:00,2.85096,2.85345,2.85045,2.85097,14250000.0
2009-09-01 02:34:00,2.85172,2.85282,2.84933,2.8528,5750000.0
2009-09-01 02:35:00,2.85128,2.85422,2.84893,2.854,11500000.0
2009-09-01 02:36:00,2.85139,2.85431,2.85139,2.85291,9750000.0
2009-09-01 02:37:00,2.8517,2.8543,2.85036,2.85268,7750000.0
2009-09-01 02:38:00,2.85176,2.85408,2.8506,2.85073,7750000.0
2009-09-01 02:39:00,2.85199,2.85388,2.84939,2.85272,8250000.0
2009-09-01 02:40:00,2.85252,2.8544,2.85199,2.8544,9250000.0
2009-09-01 02:41:00,2.84945,2.85404,2.84945,2.85146,7500000.0
2009-09-01 02:42:00,2.85189,2.85435,2.85026,2.85287,9630000.0
2009-09-01 02:43:00,2.84628,2.85312,2.84628,2.85028,6750000.0
2009-09-01 02:44:00,2.85016,2.85368,2.84965,2.85158,9750000.0
2009-09-01 02:45:00,2.8529,2.85302,2.85128,2.85194,11750000.0
2009-09-01 02:46:00,2.85123,2.85247,2.84963,2.85074,7500000.0
2009-09-01 02:47:00,2.85152,2.85337,2.85152,2.85262,5500000.0
2009-09-01 02:48:00,2.8509,2.85375,2.84976,2.84976,11130000.0
2009-09-01 02:49:00,2.85301,2.85357,2.85055,2.85067,5500000.0
2009-09-01 02:50:00,2.84941,2.85339,2.84941,2.85239,9000000.0
2009-09-01 02:51:00,2.85387,2.85387,2.84914,2.85219,6000000.0
2009-09-01 02:52:00,2.8521,2.85333,2.84861,2.85333,15000000.0
2009-09-01 02:53:00,2.85203,2.8529,2.85021,2.85216,5880000.0
2009-09-01 02:54:00,2.85343,2.85409,2.84881,2.8515,9500000.0
2009-09-01 02:55:00,2.8534,2.85449,2.84994,2.85261,9000000.0
2009-09-01 02:56:00,2.85202,2.85384,2.85142,2.85178,10500000.0
2009-09-01 02:57:00,2.85171,2.85363,2.8514,2.8524,8630000.0
2009-09-01 02:58:00,2.85296,2.85348,2.84907,2.85272,8750000.0
2009-09-01 02:59:00,2.85167,2.85498,2.85077,2.85467,10380000.0
2009-09-01 03:00:00,2.85502,2.85502,2.84775,2.85232,7000000.0
2009-09-01 03:01:00,2.85392,2.85404,2.85072,2.85193,6000000.0
2009-09-01 03:02:00,2.85188,2.85428,2.84984,2.84984,11380000.0
2009-09-01 03:03:00,2.85219,2.85335,2.85035,2.85056,9630000.0
2009-09-01 03:04:00,2.85098,2.85343,2.85098,2.85239,7250000.0
2009-09-01 03:05:00,2.85202,2.85328,2.84783,2.85204,12500000.0
2009-09-01 03:06:00,2.85235,2.85295,2.84973,2.8511,5250000.0
2009-09-01 03:07:00,2.85167,2.85279,2.84688,2.84876,11250000.0
2009-09-01 03:08:00,2.85245,2.8529,2.85013,2.85013,8250000.0
2009-09-01 03:09:00,2.85169,2.85248,2.85074,2.85239,7750000.0
2009-09-01 03:10:00,2.85135,2.8525,2.85001,2.85036,5880000.0
2009-09-01 03:11:00,2.84939,2.85302,2.84905,2.85122,5750000.0
2009-09-01 03:12:00,2.852,2.85303,2.84907,2.85303,8500000.0
2009-09-01 03:13:00,2.85034,2.85192,2.84819,2.85186,8250000.0
2009-09-01 03:14:00,2.8522,2.85301,2.85025,2.85025,7250000.0
2009-09-01 03:15:00,2.85175,2.85292,2.84981,2.85292,7500000.0
2009-09-01 03:16:00,2.85066,2.85285,2.85057,2.85065,8250000.0
2009-09-01 03:17:00,2.85226,2.85272,2.84813,2.8511,14250000.0
2009-09-01 03:18:00,2.85148,2.85217,2.85055,2.85173,8250000.0
2009-09-01 03:19:00,2.84892,2.85199,2.8461,2.84966,7500000.0
2009-09-01 03:20:00,2.85093,2.85176,2.84642,2.84642,10250000.0
2009-09-01 03:21:00,2.84832,2.85399,2.84819,2.85109,8500000.0
2009-09-01 03:22:00,2.84905,2.85326,2.84808,2.85192,6630000.0
2009-09-01 03:23:00,2.85179,2.85222,2.84777,2.85222,7880000.0
2009-09-01 03:24:00,2.85127,2.85164,2.84762,2.84939,12750000.0
2009-09-01 03:25:00,2.8522,2.85274,2.84719,2.84955,7750000.0
2009-09-01 03:26:00,2.85095,2.85323,2.84899,2.85323,7000000.0
2009-09-01 03:27:00,2.85161,2.85289,2.84785,2.85194,10000000.0
2009-09-01 03:28:00,2.85061,2.85348,2.8477,2.85348,9880000.0
2009-09-01 03:29:00,2.85054,2.85299,2.8495,2.8495,9250000.0
2009-09-01 03:30:00,2.85468,2.85468,2.85045,2.85113,8500000.0
2009-09-01 03:31:00,2.8491,2.85315,2.8491,2.85196,7000000.0
2009-09-01 03:32:00,2.85133,2.8521,2.84816,2.84816,8000000.0
2009-09-01 03:33:00,2.85159,2.85178,2.84988,2.85141,8000000.0
2009-09-01 03:34:00,2.85234,2.85237,2.847,2.85011,9250000.0
2009-09-01 03:35:00,2.85189,2.85191,2.84912,2.85053,7500000.0
2009-09-01 03:36:00,2.85057,2.85238,2.84992,2.85091,13000000.0
2009-09-01 03:37:00,2.85174,2.85331,2.84782,2.85331,6750000.0
2009-09-01 03:38:00,2.85113,2.85396,2.84864,2.85185,12250000.0
2009-09-01 03:39:00,2.84942,2.85253,2.84942,2.8524,6500000.0
2009-09-01 03:40:00,2.85125,2.85125,2.84614,2.85067,7500000.0
2009-09-01 03:41:00,2.85093,2.85245,2.84659,2.85109,13000000.0
2009-09-01 03:42:00,2.85109,2.85243,2.84852,2.85125,6750000.0
2009-09-01 03:43:00,2.85126,2.85143,2.8482,2.84971,6750000.0
2009-09-01 03:44:00,2.85121,2.85176,2.84826,2.85049,5250000.0
2009-09-01 03:45:00,2.85091,2.85136,2.8472,2.85005,8630000.0
2009-09-01 03:46:00,2.84792,2.85086,2.84404,2.84982,8500000.0
2009-09-01 03:47:00,2.85136,2.85169,2.84716,2.84917,8000000.0
2009-09-01 03:48:00,2.85051,2.85111,2.84792,2.84927,10000000.0
2009-09-01 03:49:00,2.85049,2.85125,2.84738,2.85026,8000000.0
2009-09-01 03:50:00,2.84917,2.85148,2.84917,2.85082,14630000.0
2009-09-01 03:51:00,2.8496,2.85148,2.84781,2.85094,10250000.0
2009-09-01 03:52:00,2.84961,2.85184,2.84803,2.85105,9500000.0
2009-09-01 03:53:00,2.84796,2.85194,2.84796,2.8495,6250000.0
2009-09-01 03:54:00,2.85105,2.85241,2.84815,2.8503,7010000.0
2009-09-01 03:55:00,2.84941,2.85218,2.84761,2.85218,10250000.0
2009-09-01 03:56:00,2.85058,2.85249,2.8497,2.85074,10750000.0
2009-09-01 03:57:00,2.85199,2.85257,2.85056,2.85066,9500000.0
2009-09-01 03:58:00,2.85215,2.85292,2.84836,2.85292,9250000.0
2009-09-01 03:59:00,2.85207,2.85271,2.84755,2.85124,8010000.0
2009-09-01 04:00:00,2.85268,2.85268,2.84955,2.85011,8750000.0
2009-09-01 04:01:00,2.85087,2.85231,2.84947,2.85231,10000000.0
2009-09-01 04:02:00,2.84998,2.85298,2.84997,2.85284,9250000.0
2009-09-01 04:03:00,2.84739,2.85175,2.84739,2.85076,6000000.0
2009-09-01 04:04:00,2.85021,2.8527,2.84532,2.8527,10000000.0
2009-09-01 04:05:00,2.84867,2.85198,2.84706,2.85148,5500000.0
2009-09-01 04:06:00,2.84945,2.852,2.84945,2.8513,8130000.0
2009-09-01 04:07:00,2.85287,2.85436,2.84893,2.84893,8500000.0
2009-09-01 04:08:00,2.85009,2.85212,2.84715,2.84978,6000000.0
2009-09-01 04:09:00,2.85065,2.85189,2.85025,2.85157,6750000.0
2009-09-01 04:10:00,2.85044,2.85236,2.85044,2.85224,10000000.0
2009-09-01 04:11:00,2.85108,2.85229,2.84731,2.85194,8500000.0
2009-09-01 04:12:00,2.84824,2.85348,2.84824,2.85266,8630000.0
2009-09-01 04:13:00,2.85145,2.8518,2.8473,2.84889,6000000.0
2009-09-01 04:14:00,2.85052,2.85179,2.84997,2.85176,8250000.0
2009-09-01 04:15:00,2.85051,2.85247,2.84754,2.85084,8750000.0
2009-09-01 04:16:00,2.8524,2.85294,2.84886,2.85169,7000000.0
2009-09-01 04:17:00,2.85131,2.85131,2.84782,2.84979,13750000.0
2009-09-01 04:18:00,2.85165,2.85165,2.84767,2.85124,10500000.0
2009-09-01 04:19:00,2.84783,2.85226,2.84783,2.84855,8750000.0
2009-09-01 04:20:00,2.85123,2.85217,2.8488,2.84991,11000000.0
2009-09-01 04:21:00,2.8514,2.85212,2.84768,2.85208,6000000.0
2009-09-01 04:22:00,2.85023,2.85227,2.84991,2.85191,8250000.0
2009-09-01 04:23:00,2.85083,2.85153,2.84665,2.85,8000000.0
2009-09-01 04:24:00,2.8512,2.85204,2.84829,2.85076,7500000.0
2009-09-01 04:25:00,2.85192,2.85235,2.85044,2.85143,6750000.0
2009-09-01 04:26:00,2.85197,2.85197,2.84754,2.85149,9000000.0
2009-09-01 04:27:00,2.85111,2.85262,2.84796,2.84973,6250000.0
2009-09-01 04:28:00,2.85114,2.85241,2.84999,2.85241,7500000.0
2009-09-01 04:29:00,2.84969,2.85189,2.8492,2.85114,9500000.0
2009-09-01 04:30:00,2.85105,2.85202,2.84675,2.85077,12750000.0
2009-09-01 04:31:00,2.85217,2.85217,2.85022,2.85215,6250000.0
2009-09-01 04:32:00,2.85017,2.85226,2.85017,2.85218,6750000.0
2009-09-01 04:33:00,2.85197,2.85371,2.85037,2.85186,11750000.0
2009-09-01 04:34:00,2.85225,2.85225,2.84689,2.85139,5630000.0
2009-09-01 04:35:00,2.85009,2.85267,2.8481,2.85109,7130000.0
2009-09-01 04:36:00,2.85189,2.85189,2.84887,2.85056,12000000.0
2009-09-01 04:37:00,2.85123,2.85126,2.84848,2.85056,8500000.0
2009-09-01 04:38:00,2.85168,2.85168,2.84859,2.85115,7750000.0
2009-09-01 04:39:00,2.85065,2.85178,2.84731,2.84944,13000000.0
2009-09-01 04:40:00,2.84503,2.85164,2.84503,2.85007,6250000.0
2009-09-01 04:41:00,2.85215,2.85215,2.85035,2.85051,8500000.0
2009-09-01 04:42:00,2.8487,2.85153,2.84793,2.85144,8750000.0
2009-09-01 04:43:00,2.85157,2.85216,2.84927,2.85167,9500000.0
2009-09-01 04:44:00,2.84808,2.85257,2.84808,2.84899,9250000.0
2009-09-01 04:45:00,2.85142,2.85208,2.84899,2.85174,11250000.0
2009-09-01 04:46:00,2.8516,2.85235,2.84665,2.85235,8750000.0
2009-09-01 04:47:00,2.84987,2.8522,2.84798,2.8522,10500000.0
2009-09-01 04:48:00,2.85259,2.85452,2.84971,2.85004,11750000.0
2009-09-01 04:50:00,2.85097,2.85124,2.84467,2.85046,6630000.0
2009-09-01 04:51:00,2.85129,2.85209,2.85002,2.85209,7500000.0
2009-09-01 04:52:00,2.85063,2.8525,2.85063,2.85212,7380000.0
2009-09-01 04:53:00,2.8513,2.85247,2.8494,2.85168,8500000.0
2009-09-01 04:54:00,2.84952,2.8518,2.84638,2.84965,6500000.0
2009-09-01 04:55:00,2.85116,2.85116,2.84983,2.85074,7750000.0
2009-09-01 04:56:00,2.85005,2.85191,2.84735,2.85179,7380000.0
2009-09-01 04:57:00,2.84895,2.85231,2.84829,2.84829,11500000.0
2009-09-01 04:58:00,2.85131,2.85255,2.85032,2.85218,6000000.0
2009-09-01 04:59:00,2.8502,2.85134,2.84596,2.84905,9500000.0
2009-09-01 05:00:00,2.84923,2.85284,2.84859,2.85126,8000000.0
2009-09-01 05:01:00,2.85098,2.85191,2.84462,2.85108,14000000.0
2009-09-01 05:02:00,2.85109,2.85124,2.84894,2.84902,7000000.0
2009-09-01 05:03:00,2.85084,2.85179,2.84845,2.8501,16250000.0
2009-09-01 05:04:00,2.85146,2.85146,2.84623,2.84964,6250000.0
2009-09-01 05:05:00,2.85074,2.85129,2.84789,2.84816,18000000.0
2009-09-01 05:06:00,2.84799,2.8518,2.84766,2.84921,7500000.0
2009-09-01 05:07:00,2.84946,2.85088,2.84485,2.85026,14250000.0
2009-09-01 05:08:00,2.85116,2.8517,2.84905,2.84905,9750000.0
2009-09-01 05:09:00,2.85198,2.85323,2.84887,2.85073,18500000.0
2009-09-01 05:10:00,2.8509,2.85112,2.8475,2.8475,7010000.0
2009-09-01 05:11:00,2.84669,2.85036,2.84669,2.84927,13000000.0
2009-09-01 05:12:00,2.85133,2.85199,2.8468,2.85025,15000000.0
2009-09-01 05:13:00,2.85175,2.85503,2.84888,2.84888,10500000.0
2009-09-01 05:14:00,2.85142,2.8515,2.84787,2.85032,15130000.0
2009-09-01 05:15:00,2.85195,2.85195,2.84733,2.84901,8750000.0
2009-09-01 05:16:00,2.85147,2.85183,2.84802,2.85183,5500000.0
2009-09-01 05:17:00,2.85076,2.85165,2.84705,2.84959,8000000.0
2009-09-01 05:18:00,2.84968,2.85202,2.84968,2.85202,6250000.0
2009-09-01 05:20:00,2.84951,2.85085,2.84853,2.84853,9000000.0
2009-09-01 05:21:00,2.85097,2.85097,2.84835,2.84895,7500000.0
2009-09-01 05:22:00,2.84964,2.85038,2.84881,2.84945,6630000.0
2009-09-01 05:23:00,2.84904,2.85086,2.84599,2.84627,9630000.0
2009-09-01 05:24:00,2.84998,2.85101,2.84915,2.84926,9250000.0
2009-09-01 05:25:00,2.85056,2.85056,2.84795,2.85018,5500000.0
2009-09-01 05:26:00,2.84905,2.85059,2.84905,2.85049,3250000.0
2009-09-01 05:27:00,2.85083,2.85089,2.84836,2.85089,4250000.0
2009-09-01 05:28:00,2.84865,2.85183,2.84865,2.84948,8500000.0
2009-09-01 05:29:00,2.84919,2.85196,2.84919,2.84931,4000000.0
2009-09-01 05:30:00,2.85134,2.85134,2.84829,2.85126,7750000.0
2009-09-01 05:31:00,2.84687,2.85093,2.84687,2.84927,9000000.0
2009-09-01 05:32:00,2.84969,2.85084,2.84685,2.84685,6750000.0
2009-09-01 05:33:00,2.84886,2.85005,2.84706,2.85,5250000.0
2009-09-01 05:34:00,2.84919,2.85051,2.84397,2.84397,7500000.0
2009-09-01 05:35:00,2.85116,2.85116,2.84391,2.84965,8380000.0
2009-09-01 05:36:00,2.84958,2.8497,2.84517,2.84937,7250000.0
2009-09-01 05:37:00,2.84693,2.8486,2.84532,2.8468,8130000.0
2009-09-01 05:38:00,2.84676,2.84782,2.84523,2.84523,15500000.0
2009-09-01 05:39:00,2.84431,2.84744,2.84412,2.84412,6250000.0
2009-09-01 05:40:00,2.84562,2.84837,2.84467,2.84467,6500000.0
2009-09-01 05:41:00,2.84572,2.84796,2.84281,2.84753,7500000.0
2009-09-01 05:42:00,2.84835,2.84835,2.84623,2.84623,6250000.0
2009-09-01 05:43:00,2.84803,2.84888,2.84368,2.84382,5880000.0
2009-09-01 05:44:00,2.846,2.84765,2.846,2.84755,6250000.0
2009-09-01 05:45:00,2.84481,2.84813,2.84398,2.8442,7630000.0
2009-09-01 05:46:00,2.84665,2.84759,2.84546,2.84733,11000000.0
2009-09-01 05:47:00,2.84389,2.8486,2.84282,2.84804,13500000.0
2009-09-01 05:48:00,2.84611,2.84948,2.84524,2.84739,10500000.0
2009-09-01 05:49:00,2.84827,2.84845,2.84565,2.84604,6250000.0
2009-09-01 05:50:00,2.84797,2.849,2.84074,2.84616,19500000.0
2009-09-01 05:51:00,2.84836,2.84878,2.84359,2.84757,14130000.0
2009-09-01 05:52:00,2.8473,2.84777,2.84312,2.84588,15750000.0
2009-09-01 05:53:00,2.8464,2.84774,2.84264,2.84736,11500000.0
2009-09-01 05:54:00,2.84579,2.84846,2.84297,2.84297,26500000.0
2009-09-01 05:55:00,2.84727,2.84825,2.84396,2.84711,16250000.0
2009-09-01 05:56:00,2.8477,2.8477,2.84285,2.84629,18750000.0
2009-09-01 05:57:00,2.84722,2.84846,2.84448,2.84846,16500000.0
2009-09-01 05:58:00,2.84789,2.84796,2.84285,2.84796,27750000.0
2009-09-01 05:59:00,2.84746,2.84751,2.84322,2.84578,12000000.0
2009-09-01 06:00:00,2.84292,2.8483,2.84292,2.84705,23130000.0
2009-09-01 06:01:00,2.84792,2.84842,2.84354,2.84643,21010000.0
2009-09-01 06:02:00,2.84551,2.84808,2.84253,2.84502,20000000.0
2009-09-01 06:03:00,2.84755,2.84801,2.84244,2.84664,16750000.0
2009-09-01 06:04:00,2.84759,2.84775,2.84207,2.84775,19000000.0
2009-09-01 06:06:00,2.84813,2.8484,2.84705,2.84741,4750000.0
2009-09-01 06:07:00,2.84707,2.84909,2.8453,2.84909,7250000.0
2009-09-01 06:08:00,2.84699,2.84769,2.84451,2.84705,6250000.0
2009-09-01 06:09:00,2.84755,2.84755,2.8425,2.8425,6630000.0
2009-09-01 06:10:00,2.84774,2.84774,2.84478,2.84751,7750000.0
2009-09-01 06:11:00,2.84484,2.84649,2.83947,2.84497,9250000.0
2009-09-01 06:12:00,2.84739,2.84781,2.84272,2.84558,8630000.0
2009-09-01 06:13:00,2.84379,2.84757,2.84379,2.84548,10250000.0
2009-09-01 06:14:00,2.8442,2.84724,2.8442,2.84581,5750000.0
2009-09-01 06:15:00,2.84559,2.84722,2.84395,2.84671,9500000.0
2009-09-01 06:16:00,2.84673,2.8476,2.84403,2.84733,11500000.0
2009-09-01 06:17:00,2.84574,2.84781,2.84429,2.84781,13380000.0
2009-09-01 06:18:00,2.84758,2.84807,2.84554,2.8461,5750000.0
2009-09-01 06:19:00,2.84778,2.84778,2.84621,2.84621,4000000.0
2009-09-01 06:20:00,2.84739,2.84843,2.84397,2.84565,9500000.0
2009-09-01 06:21:00,2.84641,2.84858,2.84399,2.84399,6250000.0
2009-09-01 06:22:00,2.8417,2.84798,2.8417,2.8476,7880000.0
2009-09-01 06:23:00,2.84731,2.84743,2.84324,2.84324,6250000.0
2009-09-01 06:24:00,2.84721,2.84767,2.84402,2.84402,8880000.0
2009-09-01 06:25:00,2.84739,2.84768,2.84556,2.84556,6000000.0
2009-09-01 06:26:00,2.84703,2.84835,2.84555,2.84742,8750000.0
2009-09-01 06:27:00,2.84576,2.84887,2.844,2.84862,11250000.0
2009-09-01 06:28:00,2.84799,2.84833,2.84402,2.84732,14500000.0
2009-09-01 06:29:00,2.84607,2.84731,2.84343,2.84693,5250000.0
2009-09-01 06:30:00,2.84722,2.84891,2.84428,2.84756,5630000.0
2009-09-01 06:31:00,2.85042,2.85042,2.84478,2.8453,13000000.0
2009-09-01 06:32:00,2.84919,2.85188,2.84829,2.85074,5500000.0
2009-09-01 06:33:00,2.84323,2.84882,2.84323,2.8468,6000000.0
2009-09-01 06:34:00,2.84582,2.84894,2.84413,2.84704,9250000.0
2009-09-01 06:35:00,2.84801,2.84871,2.84572,2.84572,6750000.0
2009-09-01 06:36:00,2.84581,2.84865,2.84484,2.84854,7750000.0
2009-09-01 06:37:00,2.84918,2.84918,2.84398,2.84811,10000000.0
2009-09-01 06:38:00,2.84558,2.84926,2.84558,2.84583,6000000.0
2009-09-01 06:39:00,2.84937,2.84945,2.8473,2.84764,7750000.0
2009-09-01 06:40:00,2.84771,2.84855,2.84428,2.84785,10000000.0
2009-09-01 06:41:00,2.84865,2.84939,2.84579,2.84579,8250000.0
2009-09-01 06:42:00,2.84575,2.84961,2.84575,2.8485,7130000.0
2009-09-01 06:43:00,2.84522,2.84931,2.84522,2.84894,6500000.0
2009-09-01 06:44:00,2.84316,2.84891,2.84316,2.848,10500000.0
2009-09-01 06:45:00,2.84433,2.8496,2.84433,2.84925,8130000.0
2009-09-01 06:46:00,2.84801,2.85034,2.84683,2.84824,6000000.0
2009-09-01 06:47:00,2.84695,2.85012,2.84556,2.8492,8130000.0
2009-09-01 06:48:00,2.8509,2.8509,2.84545,2.84545,10250000.0
2009-09-01 06:49:00,2.84979,2.8501,2.84798,2.84819,9750000.0
2009-09-01 06:50:00,2.84755,2.84989,2.84398,2.84989,9750000.0
2009-09-01 06:51:00,2.8491,2.8491,2.84547,2.84681,7130000.0
2009-09-01 06:52:00,2.84839,2.84921,2.84366,2.84907,8750000.0
2009-09-01 06:53:00,2.84848,2.84986,2.84702,2.84805,10250000.0
2009-09-01 06:54:00,2.84752,2.84934,2.84471,2.84656,6250000.0
2009-09-01 06:55:00,2.8486,2.84907,2.84541,2.84879,9000000.0
2009-09-01 06:56:00,2.84649,2.8477,2.84463,2.84536,4750000.0
2009-09-01 06:57:00,2.84828,2.84954,2.847,2.84954,8130000.0
2009-09-01 06:58:00,2.84885,2.84915,2.84484,2.84883,6500000.0
2009-09-01 06:59:00,2.84763,2.84891,2.84591,2.84597,9000000.0
2009-09-01 07:00:00,2.84843,2.84975,2.84494,2.84683,12380000.0
2009-09-01 07:01:00,2.8476,2.84835,2.84237,2.84557,11500000.0
2009-09-01 07:02:00,2.84494,2.84636,2.84079,2.84467,12500000.0
2009-09-01 07:03:00,2.84612,2.84717,2.84333,2.84717,6750000.0
2009-09-01 07:04:00,2.84501,2.84779,2.84467,2.84779,5750000.0
2009-09-01 07:05:00,2.84445,2.84696,2.83898,2.84696,6000000.0
2009-09-01 07:06:00,2.84475,2.84709,2.84198,2.84663,7250000.0
2009-09-01 07:07:00,2.84604,2.84812,2.84585,2.84585,9250000.0
2009-09-01 07:08:00,2.84697,2.84751,2.84562,2.84742,7000000.0
2009-09-01 07:09:00,2.84385,2.84758,2.84385,2.84669,7000000.0
2009-09-01 07:10:00,2.84558,2.84709,2.8417,2.84502,10500000.0
2009-09-01 07:11:00,2.84683,2.84723,2.84449,2.84449,12750000.0
2009-09-01 07:12:00,2.84556,2.84693,2.84446,2.84693,10750000.0
2009-09-01 07:13:00,2.84701,2.8474,2.84324,2.84324,8500000.0
2009-09-01 07:14:00,2.84614,2.84736,2.8439,2.84736,6000000.0
2009-09-01 07:15:00,2.84614,2.84814,2.84492,2.8456,8250000.0
2009-09-01 07:16:00,2.84724,2.84724,2.84437,2.84542,5500000.0
2009-09-01 07:17:00,2.84713,2.84802,2.84086,2.84086,5750000.0
2009-09-01 07:18:00,2.84603,2.84834,2.84437,2.84834,8000000.0
2009-09-01 07:19:00,2.84709,2.84743,2.84608,2.84708,8630000.0
2009-09-01 07:20:00,2.8462,2.84711,2.84589,2.84711,9250000.0
2009-09-01 07:21:00,2.8448,2.84711,2.84241,2.84658,5500000.0
2009-09-01 07:22:00,2.84681,2.84764,2.84455,2.84764,9500000.0
2009-09-01 07:23:00,2.84624,2.8463,2.84247,2.84414,5500000.0
2009-09-01 07:24:00,2.84704,2.84723,2.84422,2.84492,8250000.0
2009-09-01 07:25:00,2.84597,2.84744,2.8437,2.8437,5250000.0
2009-09-01 07:26:00,2.84331,2.84697,2.84201,2.84418,6500000.0
2009-09-01 07:27:00,2.84691,2.84691,2.84385,2.84624,11000000.0
2009-09-01 07:28:00,2.84475,2.84715,2.84364,2.84715,10750000.0
2009-09-01 07:29:00,2.84728,2.84738,2.84114,2.8457,6000000.0
2009-09-01 07:30:00,2.84129,2.84582,2.84129,2.84409,7750000.0
2009-09-01 07:31:00,2.84216,2.84718,2.84216,2.84682,5500000.0
2009-09-01 07:32:00,2.84124,2.84589,2.84124,2.84353,6500000.0
2009-09-01 07:33:00,2.84565,2.84743,2.84,2.84355,8250000.0
2009-09-01 07:34:00,2.84578,2.84668,2.8433,2.84551,6750000.0
2009-09-01 07:35:00,2.84382,2.84666,2.84016,2.84334,9380000.0
2009-09-01 07:36:00,2.84532,2.84804,2.84384,2.84384,9380000.0
2009-09-01 07:37:00,2.8454,2.84572,2.84347,2.84403,6500000.0
2009-09-01 07:38:00,2.84488,2.84548,2.84303,2.84456,7250000.0
2009-09-01 07:39:00,2.84341,2.84518,2.84147,2.84428,7500000.0
2009-09-01 07:40:00,2.84108,2.84522,2.8379,2.84268,12630000.0
2009-09-01 07:41:00,2.84553,2.84799,2.84325,2.84534,12250000.0
2009-09-01 07:42:00,2.84278,2.84519,2.84278,2.84519,7000000.0
2009-09-01 07:43:00,2.8441,2.84542,2.84112,2.84182,5500000.0
2009-09-01 07:44:00,2.84228,2.84404,2.84142,2.84396,15500000.0
2009-09-01 07:45:00,2.84266,2.84565,2.84045,2.84181,7000000.0
2009-09-01 07:46:00,2.84029,2.84544,2.84029,2.84544,5500000.0
2009-09-01 07:47:00,2.84296,2.8433,2.84156,2.8433,6500000.0
2009-09-01 07:48:00,2.84251,2.84572,2.84225,2.84396,11750000.0
2009-09-01 07:49:00,2.84395,2.84544,2.84178,2.84435,6500000.0
2009-09-01 07:50:00,2.84024,2.84604,2.84024,2.84388,11750000.0
2009-09-01 07:51:00,2.84359,2.8442,2.84227,2.84276,6500000.0
2009-09-01 07:52:00,2.84344,2.84449,2.84214,2.84449,10000000.0
2009-09-01 07:53:00,2.8421,2.84375,2.83995,2.84292,7500000.0
2009-09-01 07:54:00,2.8419,2.84477,2.84114,2.84354,5250000.0
2009-09-01 07:55:00,2.84436,2.84488,2.84244,2.84392,10380000.0
2009-09-01 07:56:00,2.84307,2.8433,2.83876,2.84221,9000000.0
2009-09-01 07:57:00,2.84293,2.84324,2.8389,2.8389,8500000.0
2009-09-01 07:58:00,2.84231,2.84401,2.83896,2.83896,5510000.0
2009-09-01 07:59:00,2.84201,2.84332,2.83965,2.84318,6000000.0
2009-09-01 08:00:00,2.84111,2.84327,2.83994,2.84223,8500000.0
2009-09-01 08:01:00,2.84252,2.84252,2.83982,2.84103,6630000.0
2009-09-01 08:02:00,2.83811,2.84112,2.83675,2.84112,10750000.0
2009-09-01 08:03:00,2.84067,2.84069,2.83806,2.8403,7130000.0
2009-09-01 08:04:00,2.83936,2.84049,2.83645,2.84017,7500000.0
2009-09-01 08:05:00,2.84027,2.84027,2.83712,2.83934,7750000.0
2009-09-01 08:06:00,2.84128,2.84128,2.83739,2.8387,10000000.0
2009-09-01 08:07:00,2.84036,2.84036,2.83482,2.83911,5500000.0
2009-09-01 08:08:00,2.83911,2.84021,2.83692,2.83936,10130000.0
2009-09-01 08:09:00,2.83962,2.83962,2.83766,2.83766,4500000.0
2009-09-01 08:10:00,2.83992,2.84115,2.83839,2.83896,7750000.0
2009-09-01 08:11:00,2.83779,2.84053,2.83525,2.84004,8250000.0
2009-09-01 08:12:00,2.83727,2.84095,2.83681,2.84064,7250000.0
2009-09-01 08:13:00,2.84032,2.84163,2.83607,2.84163,7380000.0
2009-09-01 08:14:00,2.84191,2.84191,2.83856,2.84133,5500000.0
2009-09-01 08:15:00,2.83854,2.84204,2.83794,2.84204,8250000.0
2009-09-01 08:16:00,2.84064,2.8407,2.83448,2.83448,10000000.0
2009-09-01 08:17:00,2.84048,2.84294,2.83987,2.84294,9500000.0
2009-09-01 08:18:00,2.84149,2.84187,2.83955,2.83955,11000000.0
2009-09-01 08:19:00,2.84061,2.84215,2.83841,2.84178,10250000.0
2009-09-01 08:20:00,2.83935,2.84144,2.83714,2.83761,6250000.0
2009-09-01 08:21:00,2.84193,2.84303,2.83904,2.83924,10000000.0
2009-09-01 08:22:00,2.84097,2.84097,2.83747,2.83747,9000000.0
2009-09-01 08:23:00,2.84029,2.84029,2.83664,2.84007,10880000.0
2009-09-01 08:24:00,2.84074,2.84079,2.83834,2.83918,8750000.0
2009-09-01 08:25:00,2.84027,2.84149,2.83834,2.84149,6500000.0
2009-09-01 08:26:00,2.84149,2.84161,2.83697,2.8388,8880000.0
2009-09-01 08:27:00,2.84182,2.84198,2.83688,2.84083,9760000.0
2009-09-01 08:28:00,2.83858,2.84183,2.83827,2.84183,9500000.0
2009-09-01 08:29:00,2.84104,2.84125,2.83878,2.84125,9250000.0
2009-09-01 08:30:00,2.83996,2.84081,2.83617,2.83961,11250000.0
2009-09-01 08:31:00,2.83897,2.83897,2.83473,2.83802,10130000.0
2009-09-01 08:32:00,2.8383,2.84018,2.8383,2.83988,8260000.0
2009-09-01 08:33:00,2.83976,2.84253,2.83767,2.83767,13500000.0
2009-09-01 08:34:00,2.8346,2.84172,2.8346,2.84126,10880000.0
2009-09-01 08:35:00,2.83998,2.84089,2.83556,2.83556,10750000.0
2009-09-01 08:36:00,2.83874,2.84126,2.83874,2.83958,9500000.0
2009-09-01 08:37:00,2.83839,2.84099,2.83753,2.84053,14250000.0
2009-09-01 08:38:00,2.84099,2.84428,2.83663,2.84293,11500000.0
2009-09-01 08:39:00,2.84218,2.84247,2.84009,2.84109,4880000.0
2009-09-01 08:40:00,2.84201,2.84201,2.83899,2.83961,7000000.0
2009-09-01 08:41:00,2.84205,2.84229,2.83903,2.83903,5500000.0
2009-09-01 08:42:00,2.84001,2.84145,2.83755,2.83785,8500000.0
2009-09-01 08:43:00,2.83908,2.83908,2.83498,2.83832,5000000.0
2009-09-01 08:44:00,2.83376,2.8374,2.83376,2.83601,6250000.0
2009-09-01 08:45:00,2.83596,2.84001,2.83336,2.83598,8500000.0
2009-09-01 08:46:00,2.83668,2.83917,2.83519,2.83555,10630000.0
2009-09-01 08:47:00,2.8387,2.83966,2.8352,2.83817,9750000.0
2009-09-01 08:48:00,2.83658,2.837,2.83384,2.83636,5750000.0
2009-09-01 08:49:00,2.83512,2.83927,2.83511,2.83791,8500000.0
2009-09-01 08:50:00,2.83546,2.83783,2.83507,2.83545,8500000.0
2009-09-01 08:51:00,2.83673,2.83897,2.83552,2.83893,6500000.0
2009-09-01 08:52:00,2.83877,2.83918,2.83356,2.83583,5750000.0
2009-09-01 08:53:00,2.83595,2.83883,2.83595,2.83883,5500000.0
2009-09-01 08:54:00,2.83657,2.83884,2.83426,2.83426,6000000.0
2009-09-01 08:55:00,2.84033,2.84033,2.83475,2.8383,11250000.0
2009-09-01 08:56:00,2.84137,2.84137,2.8371,2.8379,6500000.0
2009-09-01 08:57:00,2.84075,2.84171,2.83709,2.84085,8500000.0
2009-09-01 08:58:00,2.83972,2.84211,2.83739,2.83958,8880000.0
2009-09-01 08:59:00,2.84338,2.84346,2.83878,2.83878,5500000.0
2009-09-01 09:00:00,2.84223,2.84234,2.83877,2.8413,10130000.0
2009-09-01 09:01:00,2.84074,2.84075,2.83507,2.83941,8000000.0
2009-09-01 09:02:00,2.84055,2.84055,2.83809,2.83812,7750000.0
2009-09-01 09:03:00,2.83914,2.84165,2.83703,2.84018,7500000.0
2009-09-01 09:04:00,2.83899,2.84013,2.8353,2.8353,7750000.0
2009-09-01 09:05:00,2.84294,2.84431,2.84116,2.84431,10500000.0
2009-09-01 09:06:00,2.84169,2.84302,2.83971,2.84108,11250000.0
2009-09-01 09:07:00,2.84226,2.84228,2.83614,2.83893,7500000.0
2009-09-01 09:08:00,2.83798,2.84076,2.83798,2.83814,9630000.0
2009-09-01 09:09:00,2.84177,2.84177,2.8369,2.8369,9000000.0
2009-09-01 09:10:00,2.839,2.839,2.83516,2.83532,7500000.0
2009-09-01 09:11:00,2.83865,2.83882,2.83592,2.83714,9000000.0
2009-09-01 09:12:00,2.83599,2.83988,2.83281,2.83988,5630000.0
2009-09-01 09:13:00,2.83651,2.83832,2.83356,2.83532,9250000.0
2009-09-01 09:14:00,2.8341,2.83482,2.82877,2.83348,5750000.0
2009-09-01 09:15:00,2.8298,2.83432,2.8298,2.83373,15000000.0
2009-09-01 09:16:00,2.83114,2.83399,2.82995,2.83369,8000000.0
2009-09-01 09:17:00,2.83207,2.83414,2.83058,2.83244,10000000.0
2009-09-01 09:18:00,2.83439,2.83442,2.83188,2.83319,5250000.0
2009-09-01 09:19:00,2.83616,2.83651,2.83089,2.83594,6250000.0
2009-09-01 09:20:00,2.83658,2.83658,2.83251,2.83393,10000000.0
2009-09-01 09:21:00,2.83652,2.83652,2.83134,2.83544,8000000.0
2009-09-01 09:22:00,2.83796,2.83797,2.83387,2.83587,6630000.0
2009-09-01 09:23:00,2.8367,2.8367,2.83336,2.83391,7880000.0
2009-09-01 09:24:00,2.83502,2.83695,2.83398,2.83646,5500000.0
2009-09-01 09:25:00,2.83612,2.83612,2.83364,2.83462,9130000.0
2009-09-01 09:26:00,2.83753,2.83753,2.83383,2.83406,7750000.0
2009-09-01 09:27:00,2.8375,2.83942,2.83365,2.83752,11000000.0
2009-09-01 09:28:00,2.83606,2.8383,2.83547,2.83738,6500000.0
2009-09-01 09:29:00,2.83899,2.83987,2.83319,2.83987,7130000.0
2009-09-01 09:30:00,2.83896,2.84167,2.83617,2.84167,8130000.0
2009-09-01 09:31:00,2.8375,2.83768,2.8342,2.83633,5500000.0
2009-09-01 09:32:00,2.83769,2.83928,2.83455,2.83477,8500000.0
2009-09-01 09:33:00,2.83366,2.83723,2.83203,2.83723,8250000.0
2009-09-01 09:34:00,2.83596,2.83742,2.83417,2.83742,8130000.0
2009-09-01 09:35:00,2.83076,2.83957,2.83076,2.83673,7500000.0
2009-09-01 09:36:00,2.83724,2.83729,2.83267,2.8359,8250000.0
2009-09-01 09:37:00,2.83419,2.83751,2.83284,2.83329,9000000.0
2009-09-01 09:38:00,2.8369,2.83711,2.83088,2.83542,8880000.0
2009-09-01 09:39:00,2.83793,2.83793,2.83355,2.83682,5500000.0
2009-09-01 09:40:00,2.83632,2.83845,2.83476,2.83811,8000000.0
2009-09-01 09:41:00,2.84027,2.84027,2.83388,2.83904,9750000.0
2009-09-01 09:42:00,2.83712,2.83712,2.83468,2.83701,6250000.0
2009-09-01 09:43:00,2.83334,2.83851,2.83334,2.83851,4250000.0
2009-09-01 09:44:00,2.83704,2.83923,2.83615,2.83751,11750000.0
2009-09-01 09:45:00,2.83836,2.83977,2.83703,2.83723,7000000.0
2009-09-01 09:46:00,2.83888,2.83985,2.8334,2.83985,9750000.0
2009-09-01 09:47:00,2.83644,2.84086,2.83467,2.84086,10380000.0
2009-09-01 09:48:00,2.83933,2.84312,2.83724,2.84099,11750000.0
2009-09-01 09:49:00,2.84124,2.84287,2.83748,2.84077,8750000.0
2009-09-01 09:50:00,2.84385,2.84385,2.83819,2.84217,5250000.0
2009-09-01 09:51:00,2.84217,2.84612,2.84003,2.84192,4250000.0
2009-09-01 09:52:00,2.84567,2.84567,2.8413,2.8442,10750000.0
2009-09-01 09:53:00,2.84024,2.84528,2.84024,2.84519,9000000.0
2009-09-01 09:54:00,2.84311,2.84369,2.84233,2.84369,5500000.0
2009-09-01 09:55:00,2.84257,2.84341,2.83875,2.84109,9380000.0
2009-09-01 09:56:00,2.84185,2.84254,2.83951,2.84254,9000000.0
2009-09-01 09:57:00,2.84117,2.84117,2.83872,2.83873,5130000.0
2009-09-01 09:58:00,2.84009,2.84053,2.83521,2.83879,7000000.0
2009-09-01 09:59:00,2.8402,2.84144,2.83828,2.83828,6000000.0
2009-09-01 10:00:00,2.83868,2.84182,2.83653,2.83653,11250000.0
2009-09-01 10:01:00,2.84108,2.84216,2.83804,2.84092,11500000.0
2009-09-01 10:02:00,2.84148,2.84148,2.83569,2.83924,8000000.0
2009-09-01 10:03:00,2.84142,2.84142,2.83913,2.83913,4630000.0
2009-09-01 10:04:00,2.84314,2.84314,2.83729,2.84031,6250000.0
2009-09-01 10:05:00,2.84356,2.84356,2.83789,2.84079,6750000.0
2009-09-01 10:06:00,2.84059,2.84557,2.84059,2.84531,7250000.0
2009-09-01 10:07:00,2.84467,2.84754,2.84402,2.84716,8750000.0
2009-09-01 10:08:00,2.84742,2.84787,2.84185,2.84727,8000000.0
2009-09-01 10:09:00,2.84608,2.84665,2.84386,2.84464,8250000.0
2009-09-01 10:10:00,2.84733,2.84817,2.84083,2.84735,13500000.0
2009-09-01 10:11:00,2.84489,2.84823,2.84471,2.84665,10130000.0
2009-09-01 10:12:00,2.84954,2.84954,2.84425,2.84809,5250000.0
2009-09-01 10:13:00,2.84746,2.84875,2.84565,2.8481,12000000.0
2009-09-01 10:14:00,2.84509,2.84913,2.84509,2.84913,6000000.0
2009-09-01 10:15:00,2.8494,2.84979,2.84457,2.84894,7750000.0
2009-09-01 10:16:00,2.84805,2.84921,2.84528,2.84869,8750000.0
2009-09-01 10:17:00,2.84853,2.84896,2.84431,2.84613,6000000.0
2009-09-01 10:18:00,2.84837,2.84973,2.8462,2.84942,5500000.0
2009-09-01 10:19:00,2.84865,2.84915,2.84611,2.84721,11250000.0
2009-09-01 10:20:00,2.84838,2.84994,2.84701,2.84915,5500000.0
2009-09-01 10:21:00,2.8489,2.8505,2.84673,2.84765,5500000.0
2009-09-01 10:22:00,2.84875,2.85002,2.844,2.84958,7000000.0
2009-09-01 10:23:00,2.84582,2.85143,2.84582,2.85058,13750000.0
2009-09-01 10:24:00,2.84263,2.85019,2.84263,2.84978,8500000.0
2009-09-01 10:25:00,2.84698,2.85254,2.84698,2.84868,8880000.0
2009-09-01 10:26:00,2.85159,2.854,2.85107,2.85399,8260000.0
2009-09-01 10:27:00,2.8548,2.8548,2.85067,2.85067,11500000.0
2009-09-01 10:28:00,2.8561,2.85629,2.85142,2.85142,6750000.0
2009-09-01 10:29:00,2.85181,2.85317,2.84838,2.84838,8250000.0
2009-09-01 10:30:00,2.85164,2.85527,2.85164,2.8528,7880000.0
2009-09-01 10:31:00,2.85639,2.85694,2.85192,2.85557,5750000.0
2009-09-01 10:32:00,2.85365,2.85655,2.85365,2.85571,7500000.0
2009-09-01 10:33:00,2.85612,2.85723,2.85409,2.8553,6000000.0
2009-09-01 10:34:00,2.85416,2.85657,2.85171,2.85389,5880000.0
2009-09-01 10:35:00,2.85315,2.85451,2.85034,2.85333,8500000.0
2009-09-01 10:36:00,2.85134,2.85472,2.84807,2.85302,5880000.0
2009-09-01 10:37:00,2.85353,2.85425,2.85309,2.85411,4000000.0
2009-09-01 10:38:00,2.85189,2.85571,2.85129,2.85564,6500000.0
2009-09-01 10:39:00,2.85231,2.85359,2.8488,2.85154,10000000.0
2009-09-01 10:40:00,2.85234,2.85279,2.84865,2.85247,11000000.0
2009-09-01 10:41:00,2.85121,2.85455,2.84939,2.85298,15750000.0
2009-09-01 10:42:00,2.85199,2.85416,2.85014,2.85014,5880000.0
2009-09-01 10:43:00,2.85178,2.85514,2.85128,2.85498,8130000.0
2009-09-01 10:44:00,2.85308,2.85458,2.8524,2.85276,11000000.0
2009-09-01 10:45:00,2.85532,2.85598,2.85188,2.8535,7500000.0
2009-09-01 10:46:00,2.85369,2.85541,2.85321,2.85376,3750000.0
2009-09-01 10:47:00,2.85612,2.85697,2.85203,2.85697,7250000.0
2009-09-01 10:48:00,2.85546,2.85759,2.85429,2.85661,4000000.0
2009-09-01 10:49:00,2.85772,2.85921,2.85526,2.85526,4500000.0
2009-09-01 10:50:00,2.85468,2.85889,2.85466,2.85889,6250000.0
2009-09-01 10:51:00,2.85469,2.85773,2.85469,2.85507,6000000.0
2009-09-01 10:52:00,2.85627,2.85707,2.85272,2.85296,7250000.0
2009-09-01 10:53:00,2.85678,2.85678,2.85213,2.85519,11130000.0
2009-09-01 10:54:00,2.85166,2.85577,2.85166,2.85558,8000000.0
2009-09-01 10:55:00,2.85192,2.85497,2.85192,2.8521,8250000.0
2009-09-01 10:56:00,2.85644,2.85644,2.85292,2.85292,8750000.0
2009-09-01 10:57:00,2.85192,2.85437,2.84866,2.8501,15010000.0
2009-09-01 10:58:00,2.85383,2.85487,2.8507,2.85286,5500000.0
2009-09-01 10:59:00,2.85647,2.85647,2.85098,2.85476,8000000.0
2009-09-01 11:00:00,2.85437,2.85609,2.85316,2.854,10130000.0
2009-09-01 11:01:00,2.85535,2.85697,2.85186,2.85479,6250000.0
2009-09-01 11:02:00,2.85608,2.85682,2.85311,2.85311,8750000.0
2009-09-01 11:03:00,2.85121,2.85574,2.84958,2.85146,9630000.0
2009-09-01 11:04:00,2.85177,2.85554,2.8511,2.85554,3750000.0
2009-09-01 11:05:00,2.85655,2.85655,2.84983,2.855,6250000.0
2009-09-01 11:06:00,2.85268,2.85497,2.85126,2.85285,6500000.0
2009-09-01 11:07:00,2.85701,2.85751,2.85375,2.8552,6630000.0
2009-09-01 11:08:00,2.85601,2.85601,2.85298,2.85298,7750000.0
2009-09-01 11:09:00,2.85368,2.85527,2.85272,2.85357,6630000.0
2009-09-01 11:10:00,2.85587,2.85689,2.85336,2.8564,8250000.0
2009-09-01 11:11:00,2.85113,2.85516,2.84999,2.85409,9500000.0
2009-09-01 11:12:00,2.85522,2.85535,2.85084,2.85196,8500000.0
2009-09-01 11:13:00,2.85549,2.85549,2.84812,2.85427,10750000.0
2009-09-01 11:14:00,2.8527,2.85491,2.84959,2.85491,5500000.0
2009-09-01 11:15:00,2.85344,2.8558,2.85192,2.8558,10750000.0
2009-09-01 11:16:00,2.85455,2.85648,2.8505,2.85648,5500000.0
2009-09-01 11:17:00,2.84899,2.85763,2.84899,2.85395,7750000.0
2009-09-01 11:18:00,2.85533,2.8571,2.8534,2.8534,11130000.0
2009-09-01 11:19:00,2.85437,2.85679,2.85419,2.85665,5750000.0
2009-09-01 11:20:00,2.85433,2.85619,2.85433,2.85459,8000000.0
2009-09-01 11:21:00,2.85789,2.85835,2.85107,2.85107,8630000.0
2009-09-01 11:22:00,2.85553,2.85786,2.85181,2.8552,5880000.0
2009-09-01 11:23:00,2.85863,2.8589,2.85644,2.85794,6500000.0
2009-09-01 11:24:00,2.85853,2.85892,2.85464,2.85702,7750000.0
2009-09-01 11:25:00,2.85694,2.85873,2.85449,2.85873,14500000.0
2009-09-01 11:26:00,2.85786,2.85872,2.85377,2.85872,8000000.0
2009-09-01 11:27:00,2.85523,2.85966,2.85523,2.85593,6500000.0
2009-09-01 11:28:00,2.86085,2.8623,2.85667,2.8623,7250000.0
2009-09-01 11:29:00,2.86091,2.86302,2.85612,2.86133,10000000.0
2009-09-01 11:30:00,2.86153,2.86214,2.85939,2.86214,6000000.0
2009-09-01 11:31:00,2.8596,2.86205,2.8596,2.86138,6500000.0
2009-09-01 11:32:00,2.86037,2.86223,2.85769,2.86223,11750000.0
2009-09-01 11:33:00,2.85802,2.862,2.85713,2.85827,8750000.0
2009-09-01 11:34:00,2.86325,2.86423,2.86067,2.86247,6880000.0
2009-09-01 11:35:00,2.85827,2.86355,2.85737,2.86237,10880000.0
2009-09-01 11:36:00,2.86042,2.86209,2.8577,2.85899,7750000.0
2009-09-01 11:37:00,2.86256,2.86314,2.85617,2.8591,9630000.0
2009-09-01 11:38:00,2.86202,2.86202,2.85691,2.86075,15010000.0
2009-09-01 11:39:00,2.86235,2.86235,2.85685,2.85685,5500000.0
2009-09-01 11:40:00,2.85603,2.85911,2.85382,2.85624,9500000.0
2009-09-01 11:41:00,2.85889,2.85889,2.85412,2.85697,3750000.0
2009-09-01 11:42:00,2.85951,2.85976,2.85479,2.85898,7500000.0
2009-09-01 11:43:00,2.85688,2.85978,2.85535,2.85978,10000000.0
2009-09-01 11:44:00,2.85816,2.85959,2.85327,2.85632,7000000.0
2009-09-01 11:45:00,2.85753,2.85753,2.85361,2.85672,5500000.0
2009-09-01 11:46:00,2.85695,2.85695,2.8526,2.85407,9500000.0
2009-09-01 11:47:00,2.85711,2.85711,2.85384,2.85621,9380000.0
2009-09-01 11:48:00,2.85645,2.85659,2.85086,2.85365,6500000.0
2009-09-01 11:49:00,2.85594,2.85698,2.8517,2.85293,7500000.0
2009-09-01 11:50:00,2.8577,2.8577,2.85241,2.85278,9250000.0
2009-09-01 11:51:00,2.85045,2.85698,2.85045,2.85519,10750000.0
2009-09-01 11:52:00,2.85593,2.85856,2.85445,2.85856,6250000.0
2009-09-01 11:53:00,2.85849,2.85849,2.85472,2.85472,6250000.0
2009-09-01 11:54:00,2.8581,2.85815,2.85353,2.85483,7750000.0
2009-09-01 11:55:00,2.85609,2.85824,2.85405,2.85785,8500000.0
2009-09-01 11:56:00,2.85148,2.85755,2.85148,2.85755,6750000.0
2009-09-01 11:57:00,2.85911,2.85913,2.85433,2.85433,9130000.0
2009-09-01 11:58:00,2.85848,2.85848,2.85695,2.85695,10250000.0
2009-09-01 11:59:00,2.85972,2.85972,2.85129,2.85129,11250000.0
2009-09-01 12:00:00,2.85879,2.85916,2.85555,2.85623,9500000.0
2009-09-01 12:01:00,2.85913,2.85913,2.85527,2.85826,6250000.0
2009-09-01 12:02:00,2.85788,2.85802,2.85127,2.85802,13380000.0
2009-09-01 12:03:00,2.85803,2.85912,2.85685,2.85912,8500000.0
2009-09-01 12:04:00,2.85738,2.85842,2.85386,2.85712,7630000.0
2009-09-01 12:05:00,2.85565,2.85919,2.85384,2.85688,6750000.0
2009-09-01 12:06:00,2.86113,2.86118,2.8562,2.85894,6500000.0
2009-09-01 12:07:00,2.85449,2.86202,2.85449,2.86202,8750000.0
2009-09-01 12:08:00,2.86121,2.86344,2.85981,2.86343,7000000.0
2009-09-01 12:09:00,2.86409,2.86456,2.86061,2.86281,9250000.0
2009-09-01 12:10:00,2.86194,2.86601,2.85941,2.86461,9250000.0
2009-09-01 12:11:00,2.86339,2.86486,2.86001,2.86001,6250000.0
2009-09-01 12:12:00,2.8624,2.86693,2.8624,2.86693,8500000.0
2009-09-01 12:13:00,2.86296,2.86561,2.86103,2.86561,9750000.0
2009-09-01 12:14:00,2.86312,2.86552,2.86236,2.86544,6250000.0
2009-09-01 12:15:00,2.86598,2.86598,2.86005,2.8633,9750000.0
2009-09-01 12:16:00,2.86389,2.86523,2.86223,2.86223,7880000.0
2009-09-01 12:17:00,2.86565,2.86669,2.86207,2.86378,6750000.0
2009-09-01 12:18:00,2.86688,2.86775,2.86362,2.86362,7130000.0
2009-09-01 12:19:00,2.86697,2.86775,2.86536,2.86775,9880000.0
2009-09-01 12:20:00,2.86638,2.86747,2.86173,2.86604,5630000.0
2009-09-01 12:21:00,2.86555,2.86601,2.86048,2.86435,8130000.0
2009-09-01 12:22:00,2.86552,2.86552,2.86171,2.86171,4750000.0
2009-09-01 12:23:00,2.86321,2.86498,2.8627,2.86326,10750000.0
2009-09-01 12:24:00,2.86327,2.86373,2.86209,2.86241,8260000.0
2009-09-01 12:25:00,2.86428,2.86551,2.86144,2.86529,9250000.0
2009-09-01 12:26:00,2.86438,2.86523,2.85966,2.86471,7500000.0
2009-09-01 12:27:00,2.86613,2.8662,2.86156,2.86486,7250000.0
2009-09-01 12:28:00,2.8637,2.86513,2.86056,2.86166,10500000.0
2009-09-01 12:29:00,2.86294,2.86463,2.86188,2.86463,7750000.0
2009-09-01 12:30:00,2.86567,2.86569,2.86037,2.86569,10880000.0
2009-09-01 12:31:00,2.86332,2.86669,2.85983,2.86331,7250000.0
2009-09-01 12:32:00,2.86573,2.86606,2.86121,2.86396,9500000.0
2009-09-01 12:33:00,2.86545,2.8661,2.86352,2.86386,7000000.0
2009-09-01 12:34:00,2.86718,2.86718,2.86406,2.8669,5000000.0
2009-09-01 12:35:00,2.86749,2.86749,2.86265,2.86364,5500000.0
2009-09-01 12:36:00,2.86763,2.86763,2.86179,2.86583,10250000.0
2009-09-01 12:37:00,2.862,2.8669,2.862,2.86664,7000000.0
2009-09-01 12:38:00,2.86656,2.86716,2.86355,2.86355,8380000.0
2009-09-01 12:39:00,2.86523,2.86561,2.86339,2.86395,7510000.0
2009-09-01 12:40:00,2.86405,2.8653,2.86196,2.86212,7510000.0
2009-09-01 12:41:00,2.8644,2.8644,2.8613,2.86358,5000000.0
2009-09-01 12:42:00,2.86519,2.86519,2.86099,2.86349,8380000.0
2009-09-01 12:43:00,2.86192,2.86471,2.86065,2.86248,13500000.0
2009-09-01 12:44:00,2.86087,2.86431,2.85963,2.86431,6250000.0
2009-09-01 12:45:00,2.86374,2.86467,2.86208,2.86467,6630000.0
2009-09-01 12:46:00,2.86403,2.86628,2.86006,2.86522,5750000.0
2009-09-01 12:47:00,2.86303,2.86503,2.86174,2.86174,7250000.0
2009-09-01 12:48:00,2.8626,2.86599,2.86041,2.86524,8750000.0
2009-09-01 12:49:00,2.8644,2.8684,2.85959,2.86546,5250000.0
2009-09-01 12:50:00,2.86568,2.86597,2.86182,2.86438,8380000.0
2009-09-01 12:51:00,2.86766,2.86766,2.86444,2.86544,9000000.0
2009-09-01 12:52:00,2.86724,2.86879,2.86485,2.86818,13250000.0
2009-09-01 12:53:00,2.8675,2.86766,2.86407,2.8645,7750000.0
2009-09-01 12:54:00,2.86802,2.86938,2.86511,2.86882,10750000.0
2009-09-01 12:55:00,2.86755,2.86827,2.86276,2.86797,6380000.0
2009-09-01 12:56:00,2.86709,2.86973,2.86593,2.86762,11500000.0
2009-09-01 12:57:00,2.86976,2.87046,2.86682,2.86682,8130000.0
2009-09-01 12:58:00,2.8677,2.86978,2.86612,2.8682,6880000.0
2009-09-01 12:59:00,2.87046,2.87267,2.86819,2.87267,7000000.0
2009-09-01 13:00:00,2.8707,2.87371,2.87062,2.87196,7750000.0
2009-09-01 13:01:00,2.87029,2.87261,2.86914,2.87198,6750000.0
2009-09-01 13:02:00,2.87184,2.87252,2.86795,2.87252,8250000.0
2009-09-01 13:03:00,2.87162,2.87162,2.86868,2.86868,8380000.0
2009-09-01 13:04:00,2.87065,2.87172,2.86862,2.87172,10250000.0
2009-09-01 13:05:00,2.87037,2.87129,2.86775,2.86886,8380000.0
2009-09-01 13:06:00,2.87139,2.87188,2.86804,2.87188,12250000.0
2009-09-01 13:07:00,2.87127,2.87346,2.86968,2.87182,9260000.0
2009-09-01 13:08:00,2.8681,2.87142,2.86772,2.87142,6500000.0
2009-09-01 13:09:00,2.86969,2.87128,2.86699,2.8712,8000000.0
2009-09-01 13:10:00,2.86923,2.87102,2.86915,2.87093,5500000.0
2009-09-01 13:11:00,2.86949,2.87115,2.86781,2.86922,10500000.0
2009-09-01 13:12:00,2.87035,2.87293,2.87014,2.87293,8380000.0
2009-09-01 13:13:00,2.87267,2.87267,2.86543,2.86946,10000000.0
2009-09-01 13:14:00,2.87349,2.87379,2.86864,2.873,9380000.0
2009-09-01 13:15:00,2.87113,2.87448,2.87113,2.87448,3750000.0
2009-09-01 13:16:00,2.87292,2.87586,2.8709,2.87569,8630000.0
2009-09-01 13:17:00,2.87559,2.87678,2.87431,2.87534,8000000.0
2009-09-01 13:18:00,2.87213,2.87468,2.87213,2.87468,7500000.0
2009-09-01 13:19:00,2.87508,2.87508,2.87108,2.87227,5500000.0
2009-09-01 13:20:00,2.87559,2.87595,2.87136,2.8726,8750000.0
2009-09-01 13:21:00,2.87373,2.87534,2.87061,2.87474,5250000.0
2009-09-01 13:22:00,2.87329,2.87482,2.86924,2.87199,8750000.0
2009-09-01 13:23:00,2.87514,2.87575,2.86737,2.87069,8130000.0
2009-09-01 13:24:00,2.8721,2.87239,2.86861,2.87098,6750000.0
2009-09-01 13:25:00,2.86787,2.87026,2.86756,2.86949,8250000.0
2009-09-01 13:26:00,2.86932,2.8726,2.86876,2.8726,8750000.0
2009-09-01 13:27:00,2.87196,2.87323,2.86992,2.87323,10000000.0
2009-09-01 13:28:00,2.86963,2.87282,2.86906,2.87282,5500000.0
2009-09-01 13:29:00,2.86806,2.87149,2.86797,2.87007,7250000.0
2009-09-01 13:30:00,2.86921,2.86921,2.86844,2.86887,7000000.0
2009-09-01 13:31:00,2.86935,2.87024,2.86673,2.86673,4130000.0
2009-09-01 13:32:00,2.86644,2.87015,2.86644,2.86915,5880000.0
2009-09-01 13:33:00,2.87084,2.87099,2.86811,2.87099,8000000.0
2009-09-01 13:34:00,2.8671,2.86949,2.86436,2.86713,9760000.0
2009-09-01 13:35:00,2.86904,2.86904,2.86561,2.86692,9500000.0
2009-09-01 13:36:00,2.86976,2.87038,2.86645,2.86994,10500000.0
2009-09-01 13:37:00,2.87004,2.87009,2.86644,2.86949,13750000.0
2009-09-01 13:38:00,2.86978,2.86978,2.86335,2.86911,12750000.0
2009-09-01 13:39:00,2.86857,2.86987,2.86673,2.86673,8500000.0
2009-09-01 13:40:00,2.87042,2.87047,2.86581,2.86822,9000000.0
2009-09-01 13:41:00,2.87099,2.87258,2.86921,2.87159,7380000.0
2009-09-01 13:42:00,2.87216,2.87216,2.86836,2.86921,7000000.0
2009-09-01 13:43:00,2.87123,2.8731,2.86849,2.86936,8380000.0
2009-09-01 13:44:00,2.87173,2.87173,2.86654,2.86795,5130000.0
2009-09-01 13:45:00,2.86707,2.87066,2.86548,2.8689,6500000.0
2009-09-01 13:46:00,2.87175,2.87175,2.86846,2.87007,7000000.0
2009-09-01 13:47:00,2.86948,2.87095,2.86537,2.86837,11750000.0
2009-09-01 13:48:00,2.86589,2.86885,2.86504,2.86579,10250000.0
2009-09-01 13:49:00,2.86628,2.86719,2.86321,2.86527,7750000.0
2009-09-01 13:50:00,2.86188,2.86453,2.85994,2.86453,4000000.0
2009-09-01 13:51:00,2.86551,2.86551,2.86038,2.86511,11000000.0
2009-09-01 13:52:00,2.8667,2.86681,2.85971,2.86634,11500000.0
2009-09-01 13:53:00,2.86715,2.86747,2.86528,2.86528,7000000.0
2009-09-01 13:54:00,2.86771,2.86771,2.86148,2.86472,6880000.0
2009-09-01 13:55:00,2.86836,2.86836,2.8637,2.86479,9000000.0
2009-09-01 13:56:00,2.8654,2.86787,2.8641,2.86569,9500000.0
2009-09-01 13:57:00,2.86767,2.86832,2.86433,2.86569,6750000.0
2009-09-01 13:58:00,2.86739,2.86787,2.86442,2.86681,8500000.0
2009-09-01 13:59:00,2.86822,2.86822,2.86285,2.86409,12750000.0
2009-09-01 14:00:00,2.86804,2.86809,2.86472,2.86764,6880000.0
2009-09-01 14:01:00,2.86733,2.86862,2.86417,2.86862,13500000.0
2009-09-01 14:02:00,2.86602,2.86942,2.86533,2.86824,8630000.0
2009-09-01 14:03:00,2.86511,2.87144,2.86329,2.87144,5500000.0
2009-09-01 14:04:00,2.86999,2.87264,2.86819,2.87031,7750000.0
2009-09-01 14:05:00,2.86889,2.87051,2.86719,2.86823,6750000.0
2009-09-01 14:06:00,2.87009,2.87184,2.86785,2.86785,8750000.0
2009-09-01 14:07:00,2.87053,2.87053,2.86752,2.86752,4250000.0
2009-09-01 14:08:00,2.87102,2.87102,2.86647,2.86647,5500000.0
2009-09-01 14:09:00,2.87035,2.87072,2.86404,2.86404,5250000.0
2009-09-01 14:10:00,2.86815,2.86931,2.86683,2.86931,8750000.0
2009-09-01 14:11:00,2.8691,2.8694,2.86384,2.86912,12630000.0
2009-09-01 14:12:00,2.86894,2.86904,2.8613,2.86657,9500000.0
2009-09-01 14:13:00,2.86669,2.86746,2.8621,2.86717,8250000.0
2009-09-01 14:14:00,2.86475,2.86642,2.86376,2.86472,7000000.0
2009-09-01 14:15:00,2.86381,2.86533,2.85599,2.86399,12250000.0
2009-09-01 14:16:00,2.86469,2.86647,2.86319,2.86647,9000000.0
2009-09-01 14:17:00,2.86642,2.86684,2.86045,2.86045,5750000.0
2009-09-01 14:18:00,2.86259,2.8666,2.86259,2.86359,7500000.0
2009-09-01 14:19:00,2.8669,2.8669,2.85997,2.86532,6250000.0
2009-09-01 14:20:00,2.86723,2.86723,2.8629,2.86647,8630000.0
2009-09-01 14:21:00,2.86608,2.86748,2.86242,2.86748,9000000.0
2009-09-01 14:22:00,2.86733,2.86786,2.86247,2.86517,11250000.0
2009-09-01 14:23:00,2.8682,2.86861,2.86623,2.86861,7000000.0
2009-09-01 14:24:00,2.86794,2.86875,2.86294,2.86486,9750000.0
2009-09-01 14:25:00,2.8567,2.86781,2.85508,2.86781,5250000.0
2009-09-01 14:26:00,2.8679,2.86853,2.86365,2.86508,7500000.0
2009-09-01 14:27:00,2.8688,2.87008,2.86491,2.86978,9250000.0
2009-09-01 14:28:00,2.86712,2.86712,2.86339,2.86339,7750000.0
2009-09-01 14:29:00,2.8627,2.867,2.86192,2.86671,7750000.0
2009-09-01 14:30:00,2.86427,2.86667,2.8616,2.86493,9750000.0
2009-09-01 14:31:00,2.86295,2.86643,2.86295,2.86643,12000000.0
2009-09-01 14:32:00,2.86655,2.86655,2.8644,2.86581,5250000.0
2009-09-01 14:33:00,2.86679,2.86792,2.86536,2.86792,5750000.0
2009-09-01 14:34:00,2.86662,2.86662,2.86206,2.86375,4250000.0
2009-09-01 14:35:00,2.86651,2.86721,2.86146,2.86439,7750000.0
2009-09-01 14:36:00,2.86192,2.86885,2.86192,2.86885,6500000.0
2009-09-01 14:37:00,2.86892,2.86927,2.86521,2.86584,14000000.0
2009-09-01 14:38:00,2.86514,2.87125,2.86514,2.87125,8000000.0
2009-09-01 14:39:00,2.86862,2.87113,2.86837,2.87113,9250000.0
2009-09-01 14:40:00,2.86795,2.87174,2.86673,2.87174,5250000.0
2009-09-01 14:41:00,2.87017,2.87098,2.86766,2.87098,10130000.0
2009-09-01 14:42:00,2.8697,2.87144,2.8654,2.8665,7750000.0
2009-09-01 14:43:00,2.87002,2.87002,2.86573,2.86935,7500000.0
2009-09-01 14:44:00,2.86851,2.8701,2.86745,2.86806,7500000.0
2009-09-01 14:45:00,2.871,2.871,2.8665,2.86904,5250000.0
2009-09-01 14:46:00,2.86519,2.87055,2.86519,2.86594,7000000.0
2009-09-01 14:47:00,2.8684,2.87045,2.86519,2.86519,8500000.0
2009-09-01 14:48:00,2.87123,2.87164,2.86586,2.86725,10250000.0
2009-09-01 14:49:00,2.86972,2.86992,2.8642,2.86577,14000000.0
2009-09-01 14:50:00,2.8655,2.86849,2.86103,2.86849,8880000.0
2009-09-01 14:51:00,2.86869,2.86906,2.86593,2.86593,6250000.0
2009-09-01 14:52:00,2.86627,2.86857,2.86627,2.86671,9000000.0
2009-09-01 14:53:00,2.86993,2.87025,2.86728,2.86899,11250000.0
2009-09-01 14:54:00,2.8663,2.86932,2.86358,2.86612,14000000.0
2009-09-01 14:55:00,2.86654,2.87044,2.86325,2.86826,15750000.0
2009-09-01 14:56:00,2.87026,2.87155,2.867,2.867,7000000.0
2009-09-01 14:57:00,2.87168,2.87168,2.86766,2.87097,8750000.0
2009-09-01 14:58:00,2.87041,2.87158,2.86617,2.87158,7760000.0
2009-09-01 14:59:00,2.86827,2.87152,2.86827,2.87113,7750000.0
2009-09-01 15:00:00,2.8706,2.87154,2.86647,2.86951,5130000.0
2009-09-01 15:01:00,2.86993,2.87078,2.86743,2.87078,7750000.0
2009-09-01 15:02:00,2.87154,2.87172,2.86555,2.86803,5880000.0
2009-09-01 15:03:00,2.87302,2.87349,2.86632,2.86783,8250000.0
2009-09-01 15:04:00,2.87016,2.87142,2.86707,2.86933,8750000.0
2009-09-01 15:05:00,2.87163,2.87195,2.86821,2.86986,9750000.0
2009-09-01 15:06:00,2.87281,2.87295,2.86729,2.87255,8500000.0
2009-09-01 15:07:00,2.8695,2.87303,2.86776,2.86918,6250000.0
2009-09-01 15:08:00,2.87329,2.87329,2.86747,2.86747,7000000.0
2009-09-01 15:09:00,2.87025,2.87257,2.87009,2.87116,5880000.0
2009-09-01 15:10:00,2.87126,2.8725,2.86766,2.87247,6500000.0
2009-09-01 15:11:00,2.86632,2.87234,2.86632,2.87043,8500000.0
2009-09-01 15:12:00,2.87275,2.87307,2.87021,2.87252,8880000.0
2009-09-01 15:13:00,2.8721,2.87269,2.8677,2.87157,5500000.0
2009-09-01 15:14:00,2.87067,2.87468,2.87067,2.8745,5500000.0
2009-09-01 15:15:00,2.87453,2.87503,2.87139,2.87139,12000000.0
2009-09-01 15:16:00,2.87175,2.87489,2.87032,2.87155,9750000.0
2009-09-01 15:17:00,2.87421,2.87475,2.86924,2.87421,6000000.0
2009-09-01 15:18:00,2.87483,2.87624,2.87249,2.87249,7500000.0
2009-09-01 15:19:00,2.87366,2.87603,2.87121,2.87121,7250000.0
2009-09-01 15:20:00,2.87576,2.87635,2.86977,2.87467,5500000.0
2009-09-01 15:21:00,2.86944,2.87432,2.86939,2.87096,8500000.0
2009-09-01 15:22:00,2.87441,2.8761,2.87195,2.8761,8630000.0
2009-09-01 15:23:00,2.87257,2.87774,2.87257,2.87721,7500000.0
2009-09-01 15:24:00,2.87708,2.87752,2.87259,2.87259,6500000.0
2009-09-01 15:25:00,2.87827,2.87855,2.87414,2.87566,7750000.0
2009-09-01 15:26:00,2.87341,2.87514,2.87315,2.87514,6130000.0
2009-09-01 15:27:00,2.87742,2.87742,2.87361,2.87588,8250000.0
2009-09-01 15:28:00,2.87305,2.87539,2.86982,2.87539,10250000.0
2009-09-01 15:29:00,2.87247,2.87515,2.87016,2.87337,8500000.0
2009-09-01 15:30:00,2.87342,2.87483,2.87142,2.8744,5500000.0
2009-09-01 15:31:00,2.87366,2.87366,2.87213,2.87319,7750000.0
2009-09-01 15:32:00,2.87197,2.87371,2.87088,2.87203,9250000.0
2009-09-01 15:33:00,2.86801,2.87115,2.86801,2.87069,6500000.0
2009-09-01 15:34:00,2.87131,2.87131,2.86879,2.87013,8260000.0
2009-09-01 15:35:00,2.86971,2.87044,2.86452,2.87044,6000000.0
2009-09-01 15:36:00,2.87096,2.87096,2.86697,2.86859,10000000.0
2009-09-01 15:37:00,2.86805,2.86805,2.86487,2.86487,7750000.0
2009-09-01 15:38:00,2.86706,2.86706,2.86382,2.8647,8630000.0
2009-09-01 15:39:00,2.86718,2.86718,2.86246,2.86471,9380000.0
2009-09-01 15:40:00,2.86741,2.86741,2.86092,2.86409,6250000.0
2009-09-01 15:41:00,2.86559,2.86641,2.86426,2.86641,9500000.0
2009-09-01 15:42:00,2.8664,2.86752,2.8608,2.8672,5500000.0
2009-09-01 15:43:00,2.86662,2.86665,2.862,2.86405,7250000.0
2009-09-01 15:44:00,2.86584,2.86702,2.86133,2.86613,14250000.0
2009-09-01 15:45:00,2.86663,2.86693,2.86304,2.86311,12250000.0
2009-09-01 15:46:00,2.8657,2.86649,2.85998,2.86069,6500000.0
2009-09-01 15:47:00,2.8633,2.8633,2.85693,2.86075,7010000.0
2009-09-01 15:48:00,2.86227,2.86415,2.85862,2.86369,6000000.0
2009-09-01 15:49:00,2.86353,2.86353,2.85974,2.86164,9000000.0
2009-09-01 15:50:00,2.8589,2.86071,2.85413,2.85808,9380000.0
2009-09-01 15:51:00,2.85685,2.86121,2.85685,2.8602,7380000.0
2009-09-01 15:52:00,2.85997,2.8618,2.85653,2.85985,8000000.0
2009-09-01 15:53:00,2.86329,2.86355,2.85927,2.8601,7000000.0
2009-09-01 15:54:00,2.85877,2.86472,2.85802,2.86428,6250000.0
2009-09-01 15:55:00,2.86484,2.86484,2.8585,2.8585,13000000.0
2009-09-01 15:56:00,2.86337,2.86386,2.86095,2.86249,10250000.0
2009-09-01 15:57:00,2.86334,2.86334,2.85993,2.86023,6250000.0
2009-09-01 15:58:00,2.86023,2.86235,2.85851,2.85899,7250000.0
2009-09-01 15:59:00,2.86011,2.86384,2.85991,2.86186,9000000.0
2009-09-01 16:00:00,2.86272,2.86404,2.8582,2.8626,7380000.0
2009-09-01 16:01:00,2.85975,2.86205,2.85738,2.85805,9500000.0
2009-09-01 16:02:00,2.85709,2.86108,2.85647,2.85918,5750000.0
2009-09-01 16:03:00,2.85884,2.85948,2.85601,2.85715,7380000.0
2009-09-01 16:04:00,2.85334,2.85941,2.85274,2.85623,7500000.0
2009-09-01 16:05:00,2.85594,2.85626,2.85141,2.85304,8500000.0
2009-09-01 16:06:00,2.8534,2.85673,2.84717,2.85247,10130000.0
2009-09-01 16:07:00,2.85233,2.85233,2.84703,2.85075,7750000.0
2009-09-01 16:08:00,2.84808,2.85178,2.84808,2.85053,6000000.0
2009-09-01 16:09:00,2.85243,2.85348,2.84976,2.85277,11250000.0
2009-09-01 16:10:00,2.8541,2.8541,2.85111,2.85275,7000000.0
2009-09-01 16:11:00,2.85358,2.85423,2.85043,2.85423,7380000.0
2009-09-01 16:12:00,2.85424,2.85814,2.85162,2.85702,7500000.0
2009-09-01 16:13:00,2.8568,2.85725,2.8532,2.85499,7500000.0
2009-09-01 16:14:00,2.85591,2.85871,2.85511,2.85871,7250000.0
2009-09-01 16:15:00,2.85881,2.85948,2.85651,2.85948,6500000.0
2009-09-01 16:16:00,2.85836,2.85977,2.85533,2.85952,12250000.0
2009-09-01 16:17:00,2.85812,2.86156,2.85536,2.86156,11500000.0
2009-09-01 16:18:00,2.85719,2.86124,2.85719,2.86006,8000000.0
2009-09-01 16:19:00,2.85631,2.86026,2.85424,2.85834,8250000.0
2009-09-01 16:20:00,2.86148,2.86234,2.85738,2.86234,9750000.0
2009-09-01 16:21:00,2.86342,2.86374,2.85927,2.86027,5500000.0
2009-09-01 16:22:00,2.86225,2.86225,2.8561,2.86084,6500000.0
2009-09-01 16:23:00,2.85807,2.86299,2.85807,2.86299,7500000.0
2009-09-01 16:24:00,2.86249,2.86308,2.85925,2.86192,10000000.0
2009-09-01 16:25:00,2.86285,2.86285,2.85675,2.8595,7880000.0
2009-09-01 16:26:00,2.86194,2.86194,2.85901,2.86092,10880000.0
2009-09-01 16:27:00,2.86104,2.86159,2.85654,2.86046,8630000.0
2009-09-01 16:28:00,2.85983,2.86099,2.85715,2.86099,6750000.0
2009-09-01 16:29:00,2.85635,2.85989,2.85355,2.85956,10750000.0
2009-09-01 16:30:00,2.85944,2.8617,2.85661,2.85912,7380000.0
2009-09-01 16:31:00,2.86248,2.86248,2.85854,2.85974,11250000.0
2009-09-01 16:32:00,2.86102,2.86102,2.85515,2.85784,4750000.0
2009-09-01 16:33:00,2.85932,2.86157,2.85637,2.85823,9750000.0
2009-09-01 16:34:00,2.86243,2.86243,2.85748,2.86114,5500000.0
2009-09-01 16:35:00,2.86282,2.86282,2.85636,2.85816,6250000.0
2009-09-01 16:36:00,2.86221,2.86239,2.85743,2.8622,5250000.0
2009-09-01 16:37:00,2.8584,2.86372,2.85528,2.86372,5750000.0
2009-09-01 16:38:00,2.85767,2.86387,2.85718,2.86341,12000000.0
2009-09-01 16:39:00,2.86365,2.86495,2.86052,2.86453,6250000.0
2009-09-01 16:40:00,2.86102,2.86563,2.86102,2.8649,7000000.0
2009-09-01 16:41:00,2.86363,2.86593,2.86328,2.86522,5250000.0
2009-09-01 16:42:00,2.86135,2.86306,2.85821,2.85821,6250000.0
2009-09-01 16:43:00,2.86157,2.86512,2.86066,2.86304,12250000.0
2009-09-01 16:44:00,2.86197,2.86414,2.85913,2.86414,6750000.0
2009-09-01 16:45:00,2.86494,2.86565,2.86222,2.86565,8000000.0
2009-09-01 16:46:00,2.86257,2.86664,2.8601,2.86602,5880000.0
2009-09-01 16:47:00,2.8614,2.86604,2.8614,2.86604,6000000.0
2009-09-01 16:48:00,2.86732,2.86804,2.8658,2.86639,8250000.0
2009-09-01 16:49:00,2.87023,2.8703,2.86397,2.86731,7750000.0
2009-09-01 16:50:00,2.87072,2.87096,2.8653,2.86564,7500000.0
2009-09-01 16:51:00,2.86782,2.87102,2.86441,2.86441,6500000.0
2009-09-01 16:52:00,2.87028,2.87232,2.86797,2.86948,6500000.0
2009-09-01 16:53:00,2.87106,2.87243,2.86885,2.87243,8500000.0
2009-09-01 16:54:00,2.86859,2.87223,2.86514,2.86909,8000000.0
2009-09-01 16:55:00,2.87232,2.87549,2.86922,2.87549,11500000.0
2009-09-01 16:56:00,2.87472,2.8755,2.87058,2.87058,6000000.0
2009-09-01 16:57:00,2.87177,2.87471,2.87129,2.87382,10750000.0
2009-09-01 16:58:00,2.87082,2.87288,2.86903,2.87226,7250000.0
2009-09-01 16:59:00,2.8711,2.87291,2.86776,2.87256,10750000.0
2009-09-01 17:00:00,2.87158,2.87342,2.87025,2.87326,8500000.0
2009-09-01 17:01:00,2.87154,2.8727,2.86758,2.87164,5630000.0
2009-09-01 17:02:00,2.87204,2.87204,2.86727,2.8698,6250000.0
2009-09-01 17:03:00,2.8694,2.86986,2.86311,2.86745,5880000.0
2009-09-01 17:04:00,2.86605,2.86946,2.85834,2.86393,8000000.0
2009-09-01 17:05:00,2.87028,2.8707,2.86544,2.87027,11250000.0
2009-09-01 17:06:00,2.87063,2.87174,2.86594,2.86955,7750000.0
2009-09-01 17:07:00,2.87256,2.87296,2.86808,2.87147,6130000.0
2009-09-01 17:08:00,2.87014,2.87716,2.86803,2.87716,7750000.0
2009-09-01 17:09:00,2.87508,2.87818,2.87508,2.87563,9130000.0
2009-09-01 17:10:00,2.87786,2.87945,2.87668,2.87945,8000000.0
2009-09-01 17:11:00,2.87678,2.88244,2.87678,2.88235,7500000.0
2009-09-01 17:12:00,2.88061,2.88316,2.87894,2.88278,6500000.0
2009-09-01 17:13:00,2.88357,2.88357,2.87837,2.87926,8250000.0
2009-09-01 17:14:00,2.8805,2.88232,2.87731,2.88232,5250000.0
2009-09-01 17:15:00,2.87796,2.88281,2.87334,2.88115,9630000.0
2009-09-01 17:16:00,2.88369,2.88479,2.88064,2.88262,8250000.0
2009-09-01 17:17:00,2.88298,2.88804,2.88298,2.88804,7630000.0
2009-09-01 17:18:00,2.8867,2.88695,2.88508,2.88539,7000000.0
2009-09-01 17:19:00,2.88295,2.88465,2.88225,2.88442,8500000.0
2009-09-01 17:20:00,2.88167,2.88468,2.88167,2.88339,7500000.0
2009-09-01 17:21:00,2.88628,2.8882,2.88308,2.8868,9380000.0
2009-09-01 17:22:00,2.88656,2.88787,2.88297,2.88563,9880000.0
2009-09-01 17:23:00,2.88567,2.88767,2.88323,2.88593,7000000.0
2009-09-01 17:24:00,2.88372,2.88817,2.88194,2.88716,7250000.0
2009-09-01 17:25:00,2.88117,2.88866,2.88117,2.88866,3750000.0
2009-09-01 17:26:00,2.8903,2.89115,2.88483,2.89115,9750000.0
2009-09-01 17:27:00,2.88963,2.8926,2.88701,2.89022,10380000.0
2009-09-01 17:28:00,2.89126,2.89485,2.8873,2.89485,5500000.0
2009-09-01 17:29:00,2.89645,2.89698,2.89389,2.89563,7750000.0
2009-09-01 17:30:00,2.89464,2.8996,2.89308,2.8996,6750000.0
2009-09-01 17:31:00,2.898,2.89807,2.89551,2.89694,8000000.0
2009-09-01 17:32:00,2.89346,2.8976,2.89313,2.89744,5500000.0
2009-09-01 17:33:00,2.89732,2.89732,2.89371,2.89676,7000000.0
2009-09-01 17:34:00,2.89772,2.89772,2.89469,2.89707,7500000.0
2009-09-01 17:35:00,2.89752,2.90145,2.89533,2.9013,5750000.0
2009-09-01 17:36:00,2.90165,2.90249,2.89718,2.89718,14250000.0
2009-09-01 17:37:00,2.90181,2.90374,2.89892,2.90196,7500000.0
2009-09-01 17:38:00,2.8991,2.90224,2.89742,2.90205,8130000.0
2009-09-01 17:39:00,2.90024,2.90294,2.89841,2.90294,7750000.0
2009-09-01 17:40:00,2.90188,2.90266,2.89774,2.90258,6500000.0
2009-09-01 17:41:00,2.90343,2.90343,2.89861,2.89861,7750000.0
2009-09-01 17:42:00,2.89962,2.90086,2.89891,2.90051,10500000.0
2009-09-01 17:43:00,2.90284,2.90356,2.90047,2.9018,7250000.0
2009-09-01 17:44:00,2.90567,2.90712,2.90339,2.90712,5630000.0
2009-09-01 17:45:00,2.90916,2.91284,2.9053,2.91017,10250000.0
2009-09-01 17:46:00,2.90527,2.90854,2.90417,2.90477,8000000.0
2009-09-01 17:47:00,2.9088,2.90888,2.90553,2.90842,8750000.0
2009-09-01 17:48:00,2.90649,2.90835,2.90469,2.90607,6380000.0
2009-09-01 17:49:00,2.90734,2.90876,2.90221,2.90673,11500000.0
2009-09-01 17:50:00,2.90596,2.91018,2.90569,2.90991,8000000.0
2009-09-01 17:51:00,2.90798,2.91039,2.90792,2.90988,9130000.0
2009-09-01 17:52:00,2.90901,2.91145,2.90489,2.90738,8750000.0
2009-09-01 17:53:00,2.90775,2.90968,2.90752,2.90968,12500000.0
2009-09-01 17:54:00,2.90533,2.90944,2.90533,2.90663,10000000.0
2009-09-01 17:55:00,2.90953,2.91034,2.90618,2.91034,9000000.0
2009-09-01 17:56:00,2.90708,2.91197,2.90708,2.90863,5750000.0
2009-09-01 17:57:00,2.91201,2.9132,2.90783,2.9132,9250000.0
2009-09-01 17:58:00,2.91115,2.92156,2.90941,2.91517,10000000.0
2009-09-01 17:59:00,2.91592,2.91706,2.91234,2.91578,10500000.0
2009-09-01 18:00:00,2.91656,2.91922,2.912,2.91922,10000000.0
2009-09-01 18:01:00,2.91778,2.91778,2.91394,2.91668,6000000.0
2009-09-01 18:02:00,2.9167,2.91759,2.91218,2.91367,12250000.0
2009-09-01 18:03:00,2.91636,2.91636,2.91386,2.91386,8250000.0
2009-09-01 18:04:00,2.91506,2.91792,2.91155,2.91792,8250000.0
2009-09-01 18:05:00,2.91679,2.91833,2.91234,2.9183,8250000.0
2009-09-01 18:06:00,2.91701,2.9197,2.91319,2.9197,4000000.0
2009-09-01 18:07:00,2.92193,2.92198,2.91266,2.91316,7750000.0
2009-09-01 18:08:00,2.9176,2.91998,2.91619,2.91929,6130000.0
2009-09-01 18:09:00,2.91512,2.91794,2.91158,2.91158,8000000.0
2009-09-01 18:10:00,2.91724,2.91801,2.91333,2.91801,4750000.0
2009-09-01 18:11:00,2.91822,2.91822,2.91345,2.91647,8000000.0
2009-09-01 18:12:00,2.91521,2.91788,2.91505,2.9178,6750000.0
2009-09-01 18:13:00,2.91576,2.91908,2.91284,2.91775,7000000.0
2009-09-01 18:14:00,2.91511,2.91778,2.91177,2.91778,12000000.0
2009-09-01 18:15:00,2.9177,2.91791,2.9146,2.9146,8250000.0
2009-09-01 18:16:00,2.91343,2.91744,2.91343,2.91732,12000000.0
2009-09-01 18:17:00,2.91398,2.91953,2.91398,2.91953,4750000.0
2009-09-01 18:18:00,2.91877,2.9196,2.91598,2.91727,8500000.0
2009-09-01 18:19:00,2.91905,2.91905,2.91269,2.919,13130000.0
2009-09-01 18:20:00,2.91516,2.92009,2.91516,2.92,12500000.0
2009-09-01 18:21:00,2.92042,2.92307,2.91708,2.92307,13380000.0
2009-09-01 18:22:00,2.92187,2.92672,2.91879,2.92549,9380000.0
2009-09-01 18:23:00,2.92633,2.92793,2.92238,2.92238,9750000.0
2009-09-01 18:24:00,2.92269,2.92551,2.92022,2.92362,7750000.0
2009-09-01 18:25:00,2.92479,2.92539,2.92246,2.92539,9630000.0
2009-09-01 18:26:00,2.92583,2.92748,2.92476,2.92476,6000000.0
2009-09-01 18:27:00,2.92761,2.92848,2.92572,2.92572,6380000.0
2009-09-01 18:28:00,2.92798,2.92819,2.92516,2.92819,4380000.0
2009-09-01 18:29:00,2.92897,2.93056,2.92459,2.9294,8250000.0
2009-09-01 18:30:00,2.92588,2.93095,2.92452,2.93095,8500000.0
2009-09-01 18:31:00,2.92679,2.93027,2.92679,2.93027,7000000.0
2009-09-01 18:32:00,2.92833,2.93057,2.92394,2.92523,8250000.0
2009-09-01 18:33:00,2.93076,2.93207,2.92859,2.93138,5250000.0
2009-09-01 18:34:00,2.92971,2.93169,2.92913,2.93163,6000000.0
2009-09-01 18:35:00,2.93142,2.9324,2.92743,2.9324,12750000.0
2009-09-01 18:36:00,2.93065,2.93125,2.92438,2.93101,7750000.0
2009-09-01 18:37:00,2.92936,2.93038,2.92674,2.92757,9250000.0
2009-09-01 18:38:00,2.92772,2.9299,2.9236,2.92811,8250000.0
2009-09-01 18:39:00,2.92814,2.9309,2.92814,2.9299,6500000.0
2009-09-01 18:40:00,2.92916,2.931,2.927,2.92904,11000000.0
2009-09-01 18:41:00,2.92988,2.93115,2.92802,2.93115,5750000.0
2009-09-01 18:42:00,2.93131,2.93131,2.92496,2.92748,9250000.0
2009-09-01 18:43:00,2.92941,2.93012,2.92401,2.92952,7000000.0
2009-09-01 18:44:00,2.92608,2.92853,2.92608,2.92778,6750000.0
2009-09-01 18:45:00,2.92444,2.92804,2.92444,2.92804,7000000.0
2009-09-01 18:46:00,2.92791,2.92838,2.92609,2.92773,7750000.0
2009-09-01 18:47:00,2.92699,2.92783,2.92421,2.92772,7500000.0
2009-09-01 18:48:00,2.92605,2.92708,2.92305,2.92631,5250000.0
2009-09-01 18:49:00,2.92679,2.92679,2.92354,2.92418,8000000.0
2009-09-01 18:50:00,2.92384,2.92413,2.92048,2.92413,6000000.0
2009-09-01 18:51:00,2.92215,2.92514,2.9201,2.92228,13250000.0
2009-09-01 18:52:00,2.92239,2.92411,2.92146,2.9238,7000000.0
2009-09-01 18:53:00,2.92294,2.92404,2.92183,2.92404,5750000.0
2009-09-01 18:54:00,2.92112,2.92342,2.91977,2.9218,9500000.0
2009-09-01 18:55:00,2.92357,2.92449,2.91699,2.92449,7500000.0
2009-09-01 18:56:00,2.9242,2.92481,2.92096,2.92428,5750000.0
2009-09-01 18:57:00,2.9246,2.92482,2.92177,2.92458,11750000.0
2009-09-01 18:58:00,2.92526,2.92549,2.9223,2.92415,8000000.0
2009-09-01 18:59:00,2.92607,2.92731,2.9221,2.92543,10880000.0
2009-09-01 19:00:00,2.92532,2.92547,2.9218,2.92438,9630000.0
2009-09-01 19:01:00,2.92169,2.92578,2.92169,2.92484,9130000.0
2009-09-01 19:02:00,2.92229,2.92394,2.92229,2.92394,6250000.0
2009-09-01 19:03:00,2.92422,2.92513,2.92165,2.92182,15250000.0
2009-09-01 19:04:00,2.92233,2.92479,2.92163,2.92163,11250000.0
2009-09-01 19:05:00,2.92054,2.92456,2.91781,2.92456,7750000.0
2009-09-01 19:06:00,2.92668,2.92668,2.92421,2.92477,8250000.0
2009-09-01 19:07:00,2.92784,2.92837,2.92594,2.9275,10000000.0
2009-09-01 19:08:00,2.92799,2.93007,2.92394,2.92803,6250000.0
2009-09-01 19:09:00,2.92996,2.92996,2.92376,2.92675,6500000.0
2009-09-01 19:10:00,2.92814,2.92962,2.92607,2.92607,9250000.0
2009-09-01 19:11:00,2.92904,2.92933,2.92697,2.92844,7380000.0
2009-09-01 19:12:00,2.92928,2.93158,2.92643,2.93158,11000000.0
2009-09-01 19:13:00,2.93162,2.93259,2.92806,2.93166,5500000.0
2009-09-01 19:14:00,2.92955,2.93229,2.92789,2.93103,6500000.0
2009-09-01 19:15:00,2.93261,2.93265,2.92966,2.92985,5250000.0
2009-09-01 19:16:00,2.92973,2.93317,2.9251,2.93317,8500000.0
2009-09-01 19:17:00,2.9326,2.93768,2.9326,2.93642,4750000.0
2009-09-01 19:18:00,2.93932,2.94048,2.93712,2.93784,8750000.0
2009-09-01 19:19:00,2.93663,2.94053,2.93534,2.93893,6000000.0
2009-09-01 19:20:00,2.93583,2.94013,2.93583,2.93905,11500000.0
2009-09-01 19:21:00,2.93396,2.94092,2.93396,2.94092,9000000.0
2009-09-01 19:22:00,2.93881,2.94121,2.93673,2.94121,8750000.0
2009-09-01 19:23:00,2.94207,2.94242,2.93679,2.93679,8750000.0
2009-09-01 19:24:00,2.93941,2.94005,2.93738,2.93974,12500000.0
2009-09-01 19:25:00,2.93706,2.93958,2.93436,2.93436,5880000.0
2009-09-01 19:26:00,2.9381,2.9381,2.93598,2.93767,6750000.0
2009-09-01 19:27:00,2.93765,2.93765,2.932,2.93531,5880000.0
2009-09-01 19:28:00,2.93682,2.93682,2.93302,2.93434,9750000.0
2009-09-01 19:29:00,2.93799,2.93799,2.9346,2.93587,6500000.0
2009-09-01 19:30:00,2.93628,2.93628,2.9335,2.9354,7380000.0
2009-09-01 19:31:00,2.93839,2.93839,2.92807,2.92807,7130000.0
2009-09-01 19:32:00,2.93252,2.93463,2.93195,2.93463,8500000.0
2009-09-01 19:33:00,2.93526,2.93526,2.9324,2.9324,14500000.0
2009-09-01 19:34:00,2.93627,2.93654,2.93174,2.93225,8250000.0
2009-09-01 19:35:00,2.93314,2.93605,2.9311,2.9352,6000000.0
2009-09-01 19:36:00,2.93462,2.93462,2.93125,2.93192,7250000.0
2009-09-01 19:37:00,2.93412,2.9342,2.93089,2.93089,4380000.0
2009-09-01 19:38:00,2.93101,2.93304,2.92998,2.93204,6630000.0
2009-09-01 19:39:00,2.92777,2.93197,2.92777,2.93081,10750000.0
2009-09-01 19:40:00,2.93018,2.93246,2.92865,2.92892,12000000.0
2009-09-01 19:41:00,2.93073,2.93193,2.92849,2.93055,7000000.0
2009-09-01 19:42:00,2.93209,2.93369,2.92996,2.93085,8750000.0
2009-09-01 19:43:00,2.93002,2.93219,2.92556,2.93219,5500000.0
2009-09-01 19:44:00,2.93353,2.93353,2.93183,2.93297,5500000.0
2009-09-01 19:45:00,2.93236,2.93409,2.93159,2.93159,7500000.0
2009-09-01 19:46:00,2.93357,2.93389,2.93038,2.93389,7750000.0
2009-09-01 19:47:00,2.9339,2.93392,2.93233,2.93236,6750000.0
2009-09-01 19:48:00,2.93448,2.93448,2.92794,2.93203,8000000.0
2009-09-01 19:49:00,2.93329,2.93458,2.92983,2.93262,5500000.0
2009-09-01 19:50:00,2.93387,2.93434,2.93095,2.93095,5250000.0
2009-09-01 19:51:00,2.93224,2.93495,2.93148,2.93495,5750000.0
2009-09-01 19:52:00,2.93438,2.93438,2.93229,2.93385,5250000.0
2009-09-01 19:53:00,2.93253,2.93364,2.9284,2.93189,9000000.0
2009-09-01 19:54:00,2.93142,2.93332,2.92834,2.92834,8750000.0
2009-09-01 19:55:00,2.93176,2.9329,2.9286,2.92971,5250000.0
2009-09-01 19:56:00,2.93388,2.93388,2.92676,2.93236,6880000.0
2009-09-01 19:57:00,2.92493,2.93199,2.92493,2.92907,7000000.0
2009-09-01 19:58:00,2.93119,2.93184,2.92771,2.92927,8500000.0
2009-09-01 19:59:00,2.92998,2.93188,2.92697,2.93046,9750000.0
2009-09-01 20:00:00,2.92733,2.93123,2.92701,2.93019,8880000.0
2009-09-01 20:01:00,2.9292,2.9305,2.92575,2.92996,6630000.0
2009-09-01 20:02:00,2.92721,2.92961,2.92478,2.92834,4000000.0
2009-09-01 20:03:00,2.93088,2.93088,2.9267,2.92727,10250000.0
2009-09-01 20:04:00,2.92772,2.93077,2.92723,2.92723,6000000.0
2009-09-01 20:05:00,2.9273,2.92973,2.9262,2.92973,10750000.0
2009-09-01 20:06:00,2.93117,2.93117,2.92617,2.9285,5880000.0
2009-09-01 20:07:00,2.92901,2.92919,2.92364,2.92776,11000000.0
2009-09-01 20:08:00,2.92607,2.92801,2.9256,2.92566,5500000.0
2009-09-01 20:09:00,2.9282,2.9282,2.92298,2.92524,14250000.0
2009-09-01 20:10:00,2.9272,2.9272,2.92176,2.92176,8000000.0
2009-09-01 20:11:00,2.92345,2.9244,2.92281,2.92281,7500000.0
2009-09-01 20:12:00,2.92154,2.92343,2.91997,2.91997,6250000.0
2009-09-01 20:13:00,2.92024,2.92395,2.91899,2.92382,5000000.0
2009-09-01 20:14:00,2.92159,2.92453,2.92159,2.92228,10500000.0
2009-09-01 20:15:00,2.92459,2.92491,2.92099,2.92432,7250000.0
2009-09-01 20:16:00,2.91965,2.9248,2.91965,2.9248,8250000.0
2009-09-01 20:17:00,2.92195,2.92555,2.92195,2.9225,8500000.0
2009-09-01 20:18:00,2.92442,2.92529,2.92079,2.92216,4750000.0
2009-09-01 20:19:00,2.92236,2.92543,2.92149,2.92149,10500000.0
2009-09-01 20:20:00,2.92537,2.92537,2.92371,2.9239,5750000.0
2009-09-01 20:21:00,2.92387,2.92503,2.92096,2.92444,8500000.0
2009-09-01 20:22:00,2.92547,2.92671,2.92433,2.9258,6250000.0
2009-09-01 20:23:00,2.92298,2.92609,2.92196,2.92222,5750000.0
2009-09-01 20:24:00,2.92673,2.92792,2.92294,2.92568,9000000.0
2009-09-01 20:25:00,2.92583,2.92719,2.92444,2.92719,7500000.0
2009-09-01 20:26:00,2.92531,2.92757,2.92281,2.9244,5750000.0
2009-09-01 20:27:00,2.92821,2.92847,2.92429,2.92512,7250000.0
2009-09-01 20:28:00,2.92792,2.92856,2.92471,2.92856,7250000.0
2009-09-01 20:29:00,2.92591,2.92957,2.92501,2.92746,5250000.0
2009-09-01 20:30:00,2.92838,2.92856,2.9265,2.92735,11750000.0
2009-09-01 20:31:00,2.92836,2.92836,2.92508,2.92662,5500000.0
2009-09-01 20:32:00,2.92641,2.92808,2.92617,2.92643,5500000.0
2009-09-01 20:33:00,2.92706,2.92863,2.92614,2.92614,10250000.0
2009-09-01 20:34:00,2.92822,2.92885,2.92469,2.92803,11250000.0
2009-09-01 20:35:00,2.92822,2.9283,2.92273,2.92493,7500000.0
2009-09-01 20:36:00,2.92334,2.92684,2.92278,2.92537,5630000.0
2009-09-01 20:37:00,2.92542,2.92744,2.92316,2.92316,8250000.0
2009-09-01 20:38:00,2.92722,2.92755,2.92442,2.92755,6000000.0
2009-09-01 20:39:00,2.92565,2.92773,2.92565,2.9265,5250000.0
2009-09-01 20:40:00,2.92673,2.92833,2.92465,2.92465,9750000.0
2009-09-01 20:41:00,2.92759,2.92814,2.9222,2.92762,7500000.0
2009-09-01 20:42:00,2.92617,2.92892,2.92519,2.92519,6750000.0
2009-09-01 20:43:00,2.92713,2.92975,2.92658,2.92926,9750000.0
2009-09-01 20:44:00,2.92665,2.92943,2.9252,2.92943,9500000.0
2009-09-01 20:45:00,2.92682,2.92862,2.92457,2.92862,7880000.0
2009-09-01 20:46:00,2.92744,2.92809,2.92386,2.92809,5500000.0
2009-09-01 20:47:00,2.9251,2.92803,2.9251,2.9259,7250000.0
2009-09-01 20:48:00,2.92794,2.92992,2.92542,2.92902,6250000.0
2009-09-01 20:49:00,2.92766,2.92768,2.92364,2.92615,6500000.0
2009-09-01 20:50:00,2.92674,2.92843,2.92638,2.92843,7000000.0
2009-09-01 20:51:00,2.92702,2.92826,2.92609,2.9272,6750000.0
2009-09-01 20:52:00,2.92568,2.92677,2.92395,2.92545,9010000.0
2009-09-01 20:53:00,2.92715,2.92844,2.92373,2.92802,16500000.0
2009-09-01 20:54:00,2.9286,2.92942,2.92569,2.9268,9750000.0
2009-09-01 20:55:00,2.92752,2.92958,2.92421,2.92711,7500000.0
2009-09-01 20:56:00,2.92866,2.92866,2.92137,2.92137,6750000.0
2009-09-01 20:57:00,2.92241,2.92777,2.92241,2.92749,6500000.0
2009-09-01 20:58:00,2.92535,2.92695,2.92093,2.92468,6500000.0
2009-09-01 20:59:00,2.92319,2.9275,2.92319,2.92649,6750000.0
2009-09-01 21:00:00,2.92544,2.92796,2.92436,2.92436,7750000.0
2009-09-01 21:01:00,2.92313,2.92769,2.92313,2.92595,15250000.0
2009-09-01 21:02:00,2.92426,2.9261,2.92295,2.92579,9750000.0
2009-09-01 21:03:00,2.92233,2.92812,2.92233,2.92812,8500000.0
2009-09-01 21:04:00,2.92154,2.92738,2.92154,2.9265,9130000.0
2009-09-01 21:05:00,2.9261,2.9294,2.9261,2.9289,8750000.0
2009-09-01 21:06:00,2.92634,2.92794,2.9228,2.92542,11500000.0
2009-09-01 21:07:00,2.92482,2.93204,2.92482,2.93053,7380000.0
2009-09-01 21:08:00,2.92726,2.93184,2.92723,2.92782,6250000.0
2009-09-01 21:09:00,2.92784,2.92855,2.92118,2.92755,13000000.0
2009-09-01 21:10:00,2.92665,2.92961,2.92429,2.92431,7250000.0
2009-09-01 21:11:00,2.9284,2.92954,2.92365,2.92914,9750000.0
2009-09-01 21:12:00,2.929,2.92927,2.92452,2.92452,7750000.0
2009-09-01 21:13:00,2.92703,2.92962,2.92703,2.9276,10750000.0
2009-09-01 21:14:00,2.92649,2.92881,2.92297,2.92297,11000000.0
2009-09-01 21:15:00,2.92862,2.92862,2.92434,2.92557,8500000.0
2009-09-01 21:16:00,2.92721,2.92779,2.9265,2.92756,7750000.0
2009-09-01 21:17:00,2.92547,2.92635,2.92218,2.9253,12000000.0
2009-09-01 21:18:00,2.92634,2.92713,2.92236,2.92236,5250000.0
2009-09-01 21:19:00,2.92313,2.92763,2.9217,2.92763,6500000.0
2009-09-01 21:20:00,2.92771,2.92771,2.92467,2.92467,14250000.0
2009-09-01 21:21:00,2.92558,2.92738,2.92443,2.92686,5630000.0
2009-09-01 21:22:00,2.9281,2.9281,2.92327,2.92771,9750000.0
2009-09-01 21:23:00,2.92587,2.92737,2.92215,2.92671,9000000.0
2009-09-01 21:24:00,2.92712,2.92791,2.92361,2.92791,6000000.0
2009-09-01 21:25:00,2.92553,2.92777,2.92198,2.92717,11130000.0
2009-09-01 21:26:00,2.92856,2.92856,2.92726,2.92799,13750000.0
2009-09-01 21:27:00,2.92795,2.92938,2.92506,2.92784,13750000.0
2009-09-01 21:28:00,2.92886,2.92991,2.92328,2.92328,9250000.0
2009-09-01 21:29:00,2.92925,2.9294,2.92718,2.92939,6250000.0
2009-09-01 21:30:00,2.92726,2.93003,2.92433,2.92843,12500000.0
2009-09-01 21:31:00,2.92818,2.92843,2.92381,2.92752,6750000.0
2009-09-01 21:32:00,2.92962,2.92962,2.92555,2.9264,6750000.0
2009-09-01 21:33:00,2.92911,2.93008,2.92653,2.92997,8750000.0
2009-09-01 21:34:00,2.92695,2.92948,2.92695,2.92895,7890000.0
2009-09-01 21:35:00,2.92871,2.92892,2.92543,2.9265,4000000.0
2009-09-01 21:36:00,2.92753,2.92888,2.92617,2.92679,12750000.0
2009-09-01 21:37:00,2.92793,2.92866,2.92473,2.92837,10500000.0
2009-09-01 21:38:00,2.92745,2.92907,2.92483,2.92864,9750000.0
2009-09-01 21:39:00,2.92646,2.92882,2.92423,2.92776,6750000.0
2009-09-01 21:40:00,2.92498,2.92891,2.92498,2.92866,7380000.0
2009-09-01 21:41:00,2.92816,2.92962,2.92615,2.92962,6250000.0
2009-09-01 21:42:00,2.92447,2.92887,2.92447,2.92667,13000000.0
2009-09-01 21:43:00,2.92839,2.92887,2.92389,2.92389,7130000.0
2009-09-01 21:44:00,2.92989,2.93067,2.92674,2.92692,7500000.0
2009-09-01 21:45:00,2.92967,2.92976,2.92481,2.9287,6000000.0
2009-09-01 21:46:00,2.92734,2.93106,2.92598,2.92652,8250000.0
2009-09-01 21:47:00,2.92925,2.9294,2.92609,2.92609,7750000.0
2009-09-01 21:48:00,2.9291,2.93145,2.92817,2.92817,10750000.0
2009-09-01 21:49:00,2.92493,2.93111,2.9248,2.93111,4750000.0
2009-09-01 21:50:00,2.92993,2.93159,2.92925,2.93159,8130000.0
2009-09-01 21:51:00,2.92919,2.93138,2.92688,2.92965,10750000.0
2009-09-01 21:52:00,2.92929,2.93143,2.92726,2.92929,5500000.0
2009-09-01 21:53:00,2.92996,2.93261,2.92794,2.92883,9000000.0
2009-09-01 21:54:00,2.92774,2.93019,2.92734,2.9287,8500000.0
2009-09-01 21:55:00,2.92582,2.92815,2.92506,2.92651,6500000.0
2009-09-01 21:56:00,2.92819,2.92864,2.92377,2.92454,12500000.0
2009-09-01 21:57:00,2.92478,2.9285,2.92284,2.92757,6630000.0
2009-09-01 21:58:00,2.92356,2.92823,2.92166,2.92692,6250000.0
2009-09-01 21:59:00,2.92756,2.92841,2.92384,2.92485,11250000.0
2009-09-01 22:00:00,2.93002,2.93002,2.92391,2.92742,23000000.0
2009-09-01 22:01:00,2.92829,2.92915,2.92482,2.92644,10750000.0
2009-09-01 22:02:00,2.92881,2.92881,2.92425,2.92812,25000000.0
2009-09-01 22:03:00,2.92579,2.92944,2.92265,2.92852,16250000.0
2009-09-01 22:04:00,2.92817,2.93019,2.92425,2.92709,20750000.0
2009-09-01 22:05:00,2.9287,2.92948,2.92399,2.92945,11880000.0
2009-09-01 22:06:00,2.92628,2.9302,2.92411,2.93018,16500000.0
2009-09-01 22:07:00,2.92909,2.93438,2.92729,2.92729,13760000.0
2009-09-01 22:08:00,2.93125,2.93125,2.92638,2.92803,21880000.0
2009-09-01 22:09:00,2.92886,2.92967,2.92558,2.9276,18010000.0
2009-09-01 22:10:00,2.92344,2.93008,2.92344,2.92905,20130000.0
2009-09-01 22:11:00,2.92389,2.93044,2.92389,2.92796,20760000.0
2009-09-01 22:12:00,2.92646,2.92935,2.92265,2.92317,16250000.0
2009-09-01 22:13:00,2.92865,2.92953,2.92531,2.92953,21000000.0
2009-09-01 22:14:00,2.92794,2.93079,2.92696,2.92777,11250000.0
2009-09-01 22:15:00,2.92564,2.92915,2.9209,2.92915,12880000.0
2009-09-01 22:16:00,2.92754,2.92968,2.92406,2.92704,11750000.0
2009-09-01 22:17:00,2.92587,2.93153,2.92479,2.93085,16000000.0
2009-09-01 22:18:00,2.92588,2.93009,2.92564,2.92774,11260000.0
2009-09-01 22:19:00,2.9268,2.9299,2.9247,2.9247,20250000.0
2009-09-01 22:20:00,2.92582,2.92924,2.92361,2.92851,21000000.0
2009-09-01 22:21:00,2.92913,2.92995,2.92576,2.92576,13250000.0
2009-09-01 22:22:00,2.92888,2.93008,2.92593,2.92996,16250000.0
2009-09-01 22:23:00,2.92832,2.92832,2.92292,2.92765,17750000.0
2009-09-01 22:24:00,2.92949,2.93071,2.92543,2.92831,23250000.0
2009-09-01 22:25:00,2.9304,2.93194,2.92737,2.92822,13000000.0
2009-09-01 22:26:00,2.92864,2.93013,2.92604,2.92996,16250000.0
2009-09-01 22:27:00,2.92812,2.93002,2.92556,2.92954,13010000.0
2009-09-01 22:28:00,2.93004,2.9301,2.92755,2.92771,7500000.0
2009-09-01 22:29:00,2.92722,2.92814,2.92245,2.92501,22000000.0
2009-09-01 22:30:00,2.92801,2.92868,2.92402,2.92402,18750000.0
2009-09-01 22:31:00,2.92467,2.92886,2.92467,2.92651,21750000.0
2009-09-01 22:32:00,2.92716,2.92932,2.92537,2.92904,11250000.0
2009-09-01 22:33:00,2.92992,2.93244,2.92667,2.92676,25750000.0
2009-09-01 22:34:00,2.92859,2.92975,2.92508,2.92913,9260000.0
2009-09-01 22:35:00,2.92923,2.92923,2.92358,2.92631,16500000.0
2009-09-01 22:36:00,2.92858,2.92891,2.92436,2.926,15500000.0
2009-09-01 22:37:00,2.92674,2.92915,2.92574,2.92897,7750000.0
2009-09-01 22:38:00,2.92925,2.93055,2.92757,2.9277,12250000.0
2009-09-01 22:39:00,2.92984,2.93035,2.92587,2.92752,18250000.0
2009-09-01 22:40:00,2.92993,2.93041,2.92662,2.92926,15750000.0
2009-09-01 22:41:00,2.92307,2.93037,2.92307,2.93037,12130000.0
2009-09-01 22:42:00,2.92954,2.92974,2.92533,2.92794,14130000.0
2009-09-01 22:43:00,2.92648,2.93018,2.92612,2.92612,16750000.0
2009-09-01 22:44:00,2.92816,2.92981,2.92684,2.92749,14880000.0
2009-09-01 22:45:00,2.92938,2.92973,2.92564,2.92939,12510000.0
2009-09-01 22:46:00,2.92795,2.93027,2.92321,2.92562,20390000.0
2009-09-01 22:47:00,2.92699,2.92803,2.92267,2.92556,9500000.0
2009-09-01 22:48:00,2.92677,2.92799,2.92201,2.9259,13000000.0
2009-09-01 22:49:00,2.92814,2.9333,2.92709,2.92839,11250000.0
2009-09-01 22:50:00,2.92652,2.9346,2.92651,2.9312,15500000.0
2009-09-01 22:51:00,2.92757,2.92944,2.92617,2.92719,12250000.0
2009-09-01 22:52:00,2.92656,2.92904,2.92318,2.92904,17880000.0
2009-09-01 22:53:00,2.92722,2.92912,2.9245,2.92814,13380000.0
2009-09-01 22:54:00,2.92778,2.9288,2.92325,2.9288,14000000.0
2009-09-01 22:55:00,2.92681,2.92896,2.92457,2.92518,16760000.0
2009-09-01 22:56:00,2.928,2.92993,2.92376,2.92751,16250000.0
2009-09-01 22:57:00,2.92664,2.92977,2.92353,2.92689,13000000.0
2009-09-01 22:58:00,2.92777,2.9289,2.9247,2.92741,15250000.0
2009-09-01 22:59:00,2.92758,2.92915,2.9252,2.92817,16630000.0
2009-09-01 23:00:00,2.9285,2.92926,2.92433,2.92813,15250000.0
2009-09-01 23:01:00,2.92717,2.92918,2.92513,2.92686,21750000.0
2009-09-01 23:02:00,2.92473,2.929,2.92388,2.92808,13500000.0
2009-09-01 23:03:00,2.92662,2.93017,2.92534,2.92988,16000000.0
2009-09-01 23:04:00,2.92819,2.93106,2.92407,2.92898,12880000.0
2009-09-01 23:05:00,2.92981,2.92981,2.9251,2.92612,18000000.0
2009-09-01 23:06:00,2.92844,2.92897,2.92447,2.92771,13250000.0
2009-09-01 23:07:00,2.92736,2.92987,2.9251,2.92828,12500000.0
2009-09-01 23:08:00,2.92819,2.93021,2.92362,2.92833,16250000.0
2009-09-01 23:09:00,2.92775,2.93063,2.92507,2.92822,13260000.0
2009-09-01 23:10:00,2.92883,2.93019,2.92362,2.92848,13250000.0
2009-09-01 23:11:00,2.92884,2.9304,2.92678,2.92787,12750000.0
2009-09-01 23:12:00,2.92844,2.92961,2.92476,2.92781,14500000.0
2009-09-01 23:13:00,2.92726,2.928,2.92334,2.92778,16750000.0
2009-09-01 23:14:00,2.92908,2.93028,2.92466,2.93028,10500000.0
2009-09-01 23:15:00,2.92885,2.93044,2.92642,2.92911,12630000.0
2009-09-01 23:16:00,2.92772,2.9299,2.92755,2.92871,13250000.0
2009-09-01 23:17:00,2.92965,2.93216,2.92809,2.92947,15500000.0
2009-09-01 23:18:00,2.93203,2.93203,2.92696,2.93069,23250000.0
2009-09-01 23:19:00,2.93071,2.93188,2.92682,2.93149,10000000.0
2009-09-01 23:20:00,2.92826,2.93144,2.92743,2.92897,16750000.0
2009-09-01 23:21:00,2.92825,2.93107,2.92634,2.93012,11000000.0
2009-09-01 23:22:00,2.93064,2.93104,2.92571,2.92816,11880000.0
2009-09-01 23:23:00,2.93029,2.93072,2.9282,2.93028,11880000.0
2009-09-01 23:24:00,2.93025,2.93311,2.92725,2.92944,11750000.0
2009-09-01 23:25:00,2.93119,2.93147,2.92776,2.92917,13750000.0
2009-09-01 23:26:00,2.93101,2.93225,2.92714,2.93225,9000000.0
2009-09-01 23:27:00,2.92786,2.93162,2.92658,2.92917,9130000.0
2009-09-01 23:28:00,2.93114,2.93141,2.92745,2.929,14130000.0
2009-09-01 23:29:00,2.9309,2.93169,2.92643,2.92998,20130000.0
2009-09-01 23:30:00,2.92943,2.93165,2.92565,2.9286,16260000.0
2009-09-01 23:31:00,2.92988,2.93132,2.92402,2.93132,30500000.0
2009-09-01 23:32:00,2.93036,2.93146,2.92696,2.93076,17760000.0
2009-09-01 23:33:00,2.93162,2.93228,2.92742,2.93004,21500000.0
2009-09-01 23:35:00,2.9317,2.9317,2.92815,2.92934,9000000.0
2009-09-01 23:36:00,2.93149,2.93187,2.92813,2.93187,9250000.0
2009-09-01 23:37:00,2.93131,2.93178,2.92981,2.93137,9010000.0
2009-09-01 23:38:00,2.93321,2.93321,2.93073,2.93298,11000000.0
2009-09-01 23:39:00,2.93279,2.93282,2.9273,2.93039,7000000.0
2009-09-01 23:40:00,2.93248,2.93284,2.92824,2.93254,7500000.0
2009-09-01 23:42:00,2.93258,2.93306,2.92987,2.93306,8250000.0
2009-09-01 23:43:00,2.93181,2.93227,2.93064,2.93064,5750000.0
2009-09-01 23:44:00,2.92899,2.93383,2.92899,2.93081,8500000.0
2009-09-01 23:45:00,2.93211,2.9324,2.92603,2.93134,8750000.0
2009-09-01 23:46:00,2.93074,2.93302,2.92852,2.93302,5750000.0
2009-09-01 23:47:00,2.93056,2.93231,2.93056,2.93057,7750000.0
2009-09-01 23:48:00,2.93292,2.93292,2.92819,2.92998,12250000.0
2009-09-01 23:49:00,2.93313,2.93313,2.9296,2.93016,9000000.0
2009-09-01 23:50:00,2.93176,2.93271,2.93088,2.93263,9250000.0
2009-09-01 23:51:00,2.93268,2.93268,2.92944,2.93059,11380000.0
2009-09-01 23:52:00,2.93057,2.93227,2.9266,2.93073,9750000.0
2009-09-01 23:53:00,2.92799,2.93202,2.92772,2.93202,9000000.0
2009-09-01 23:54:00,2.93249,2.93249,2.92822,2.93014,6630000.0
2009-09-01 23:55:00,2.93278,2.93314,2.93047,2.93227,6500000.0
2009-09-01 23:56:00,2.93103,2.93153,2.92727,2.93153,11000000.0
2009-09-01 23:57:00,2.93232,2.93255,2.92769,2.92892,6250000.0
2009-09-01 23:58:00,2.93176,2.93243,2.92853,2.92971,11510000.0
2009-09-01 23:59:00,2.93204,2.93204,2.92623,2.92714,8750000.0
2009-09-02 00:00:00,2.92837,2.93242,2.92474,2.92534,7750000.0
2009-09-02 00:01:00,2.92907,2.93125,2.9289,2.93044,7500000.0
2009-09-02 00:02:00,2.92989,2.93145,2.9274,2.93122,6250000.0
2009-09-02 00:03:00,2.92793,2.93166,2.92793,2.93166,5750000.0
2009-09-02 00:04:00,2.92862,2.93126,2.92547,2.93025,8380000.0
2009-09-02 00:05:00,2.93094,2.9313,2.92714,2.9309,8750000.0
2009-09-02 00:07:00,2.93245,2.93245,2.92827,2.93208,7500000.0
2009-09-02 00:08:00,2.92998,2.93112,2.92885,2.92933,6000000.0
2009-09-02 00:09:00,2.93122,2.93196,2.93116,2.93196,6750000.0
2009-09-02 00:10:00,2.92872,2.93177,2.92829,2.93156,7250000.0
2009-09-02 00:11:00,2.92827,2.93112,2.9254,2.92962,8500000.0
2009-09-02 00:12:00,2.93124,2.93124,2.9298,2.93103,6250000.0
2009-09-02 00:13:00,2.93102,2.93154,2.92865,2.93154,6500000.0
2009-09-02 00:14:00,2.93113,2.93164,2.9282,2.92947,14750000.0
2009-09-02 00:15:00,2.92998,2.93086,2.92791,2.93086,5500000.0
2009-09-02 00:16:00,2.93167,2.9319,2.92901,2.9299,10000000.0
2009-09-02 00:17:00,2.93192,2.93278,2.92989,2.93278,9250000.0
2009-09-02 00:18:00,2.93164,2.93214,2.92714,2.93069,7000000.0
2009-09-02 00:19:00,2.93159,2.93159,2.9285,2.93105,9250000.0
2009-09-02 00:20:00,2.93154,2.93314,2.93029,2.93159,10880000.0
2009-09-02 00:21:00,2.92581,2.9316,2.92581,2.93087,7750000.0
2009-09-02 00:22:00,2.93215,2.93215,2.92863,2.92965,5500000.0
2009-09-02 00:23:00,2.92583,2.93097,2.92583,2.93097,11000000.0
2009-09-02 00:24:00,2.93232,2.93232,2.92948,2.93232,7130000.0
2009-09-02 00:25:00,2.92999,2.93147,2.92627,2.92627,9500000.0
2009-09-02 00:26:00,2.93208,2.93208,2.92943,2.93176,7500000.0
2009-09-02 00:28:00,2.93252,2.93337,2.92937,2.93337,10750000.0
2009-09-02 00:29:00,2.93242,2.93292,2.92878,2.92949,10630000.0
2009-09-02 00:30:00,2.93119,2.93161,2.92694,2.93161,8250000.0
2009-09-02 00:32:00,2.93146,2.93196,2.92652,2.92652,8500000.0
2009-09-02 00:33:00,2.93171,2.93251,2.92843,2.93251,5880000.0
2009-09-02 00:34:00,2.93013,2.93185,2.9285,2.93185,5750000.0
2009-09-02 00:35:00,2.9322,2.93263,2.92896,2.92896,7000000.0
2009-09-02 00:36:00,2.93149,2.93174,2.93021,2.93054,9000000.0
2009-09-02 00:37:00,2.93159,2.93216,2.92812,2.92812,6000000.0
2009-09-02 00:38:00,2.93037,2.93131,2.92685,2.92768,9000000.0
2009-09-02 00:39:00,2.92788,2.93122,2.92761,2.9304,13500000.0
2009-09-02 00:40:00,2.93092,2.93092,2.92923,2.92923,8130000.0
2009-09-02 00:41:00,2.92948,2.93214,2.92775,2.93214,7750000.0
2009-09-02 00:42:00,2.93125,2.93221,2.92614,2.93197,14250000.0
2009-09-02 00:43:00,2.93102,2.93113,2.92599,2.92945,8250000.0
2009-09-02 00:44:00,2.93129,2.93233,2.92693,2.93233,9510000.0
2009-09-02 00:45:00,2.9289,2.93098,2.92829,2.92971,5250000.0
2009-09-02 00:46:00,2.93167,2.93167,2.92679,2.92824,11750000.0
2009-09-02 00:47:00,2.92817,2.93193,2.92817,2.93193,9630000.0
2009-09-02 00:48:00,2.92865,2.93108,2.92692,2.92835,6250000.0
2009-09-02 00:49:00,2.929,2.93084,2.92703,2.92917,9380000.0
2009-09-02 00:50:00,2.93241,2.93241,2.93042,2.93125,9500000.0
2009-09-02 00:51:00,2.93264,2.93335,2.93071,2.93178,10500000.0
2009-09-02 00:52:00,2.93257,2.93312,2.92929,2.93299,10880000.0
2009-09-02 00:53:00,2.93117,2.93385,2.9275,2.93161,9750000.0
2009-09-02 00:54:00,2.93282,2.93282,2.92819,2.92819,8500000.0
2009-09-02 00:55:00,2.93115,2.93293,2.92803,2.93045,9000000.0
2009-09-02 00:56:00,2.92887,2.933,2.92887,2.93102,5500000.0
2009-09-02 00:57:00,2.92766,2.93219,2.92766,2.93085,6000000.0
2009-09-02 00:58:00,2.93188,2.93274,2.92942,2.93115,9750000.0
2009-09-02 00:59:00,2.93123,2.93179,2.92831,2.93099,5250000.0
2009-09-02 01:00:00,2.93246,2.9327,2.92932,2.9327,8750000.0
2009-09-02 01:01:00,2.93201,2.9328,2.93048,2.9328,7500000.0
2009-09-02 01:02:00,2.93205,2.93207,2.92871,2.9315,11000000.0
2009-09-02 01:03:00,2.93179,2.93268,2.92912,2.932,7750000.0
2009-09-02 01:04:00,2.92961,2.92992,2.92517,2.92962,5750000.0
2009-09-02 01:05:00,2.93118,2.93236,2.92947,2.9321,10250000.0
2009-09-02 01:06:00,2.93045,2.93079,2.92663,2.92795,10000000.0
2009-09-02 01:07:00,2.92808,2.93252,2.9269,2.93252,8250000.0
2009-09-02 01:08:00,2.93144,2.93321,2.92921,2.92964,7000000.0
2009-09-02 01:09:00,2.93034,2.93175,2.92781,2.92862,6500000.0
2009-09-02 01:10:00,2.92821,2.93296,2.92688,2.93296,15630000.0
2009-09-02 01:11:00,2.93134,2.93134,2.92956,2.92984,7250000.0
2009-09-02 01:12:00,2.93262,2.93333,2.92924,2.93333,5250000.0
2009-09-02 01:13:00,2.92971,2.93131,2.92971,2.93032,5750000.0
2009-09-02 01:14:00,2.93103,2.93231,2.92919,2.93165,8250000.0
2009-09-02 01:15:00,2.93208,2.93329,2.92958,2.932,11500000.0
2009-09-02 01:16:00,2.93113,2.93378,2.93101,2.93267,6010000.0
2009-09-02 01:17:00,2.93455,2.93455,2.9286,2.93304,7500000.0
2009-09-02 01:18:00,2.93217,2.93371,2.92862,2.92862,6250000.0
2009-09-02 01:19:00,2.92982,2.93464,2.92982,2.93464,12750000.0
2009-09-02 01:20:00,2.93461,2.93461,2.93215,2.93215,8380000.0
2009-09-02 01:21:00,2.93538,2.93577,2.93194,2.93251,5500000.0
2009-09-02 01:22:00,2.93373,2.93373,2.93271,2.933,5750000.0
2009-09-02 01:23:00,2.93115,2.93498,2.93007,2.93007,6380000.0
2009-09-02 01:24:00,2.93451,2.935,2.93046,2.93281,6250000.0
2009-09-02 01:25:00,2.93389,2.93526,2.93198,2.93352,6250000.0
2009-09-02 01:26:00,2.93383,2.9344,2.9308,2.93412,6250000.0
2009-09-02 01:27:00,2.93495,2.93505,2.93004,2.93388,8000000.0
2009-09-02 01:28:00,2.93128,2.93462,2.92883,2.93097,22500000.0
2009-09-02 01:29:00,2.93116,2.93208,2.92756,2.92773,6250000.0
2009-09-02 01:30:00,2.92683,2.93225,2.92483,2.93011,11500000.0
2009-09-02 01:31:00,2.92764,2.9324,2.92764,2.92987,15260000.0
2009-09-02 01:32:00,2.93018,2.93155,2.92796,2.93063,8250000.0
2009-09-02 01:33:00,2.93058,2.93143,2.92387,2.92958,19250000.0
2009-09-02 01:34:00,2.93205,2.93205,2.92956,2.93095,5750000.0
2009-09-02 01:35:00,2.92997,2.93209,2.92997,2.93111,6880000.0
2009-09-02 01:36:00,2.93236,2.93315,2.92908,2.93227,10500000.0
2009-09-02 01:37:00,2.934,2.93513,2.92941,2.93452,8630000.0
2009-09-02 01:38:00,2.92936,2.93346,2.92936,2.93243,5500000.0
2009-09-02 01:39:00,2.93388,2.93411,2.93088,2.93246,11000000.0
2009-09-02 01:40:00,2.93046,2.93326,2.92954,2.93191,9630000.0
2009-09-02 01:41:00,2.93104,2.93307,2.92805,2.93043,7500000.0
2009-09-02 01:42:00,2.9313,2.93425,2.92954,2.93425,8880000.0
2009-09-02 01:43:00,2.92998,2.93326,2.92998,2.93076,5750000.0
2009-09-02 01:44:00,2.93017,2.93277,2.93017,2.93092,6750000.0
2009-09-02 01:45:00,2.93082,2.93359,2.92755,2.93322,6000000.0
2009-09-02 01:46:00,2.92932,2.93306,2.92932,2.93302,8000000.0
2009-09-02 01:47:00,2.93138,2.93312,2.92847,2.93233,5750000.0
2009-09-02 01:48:00,2.93112,2.93327,2.93094,2.93301,9880000.0
2009-09-02 01:49:00,2.93144,2.9342,2.9299,2.9323,7750000.0
2009-09-02 01:50:00,2.93139,2.934,2.93028,2.93287,6380000.0
2009-09-02 01:51:00,2.92937,2.93388,2.92937,2.93178,6880000.0
2009-09-02 01:52:00,2.93098,2.93304,2.92959,2.93191,5750000.0
2009-09-02 01:53:00,2.92956,2.93344,2.92956,2.933,8500000.0
2009-09-02 01:54:00,2.93048,2.93316,2.92869,2.93123,10750000.0
2009-09-02 01:55:00,2.93147,2.93234,2.92734,2.93215,9250000.0
2009-09-02 01:56:00,2.93119,2.93264,2.92873,2.93082,8500000.0
2009-09-02 01:57:00,2.92744,2.93302,2.92744,2.93044,12750000.0
2009-09-02 01:58:00,2.93068,2.93275,2.93052,2.93269,7630000.0
2009-09-02 02:00:00,2.93164,2.93164,2.93129,2.93129,2630000.0
2009-09-02 02:01:00,2.93188,2.93314,2.9292,2.9292,9500000.0
2009-09-02 02:02:00,2.932,2.93263,2.92857,2.93189,8000000.0
2009-09-02 02:03:00,2.93102,2.93428,2.92984,2.93428,7010000.0
2009-09-02 02:04:00,2.93281,2.93349,2.92902,2.93141,12500000.0
2009-09-02 02:05:00,2.92815,2.9335,2.92815,2.93113,7250000.0
2009-09-02 02:06:00,2.93103,2.93364,2.92931,2.93194,10500000.0
2009-09-02 02:07:00,2.93216,2.93447,2.92924,2.93239,7750000.0
2009-09-02 02:08:00,2.93183,2.93431,2.92878,2.93053,6000000.0
2009-09-02 02:09:00,2.93148,2.9351,2.92905,2.92993,8750000.0
2009-09-02 02:10:00,2.92957,2.93469,2.92947,2.92969,10880000.0
2009-09-02 02:11:00,2.93058,2.93296,2.92741,2.92741,9500000.0
2009-09-02 02:12:00,2.93236,2.93252,2.92958,2.93033,9750000.0
2009-09-02 02:13:00,2.93069,2.93335,2.92763,2.9314,14260000.0
2009-09-02 02:14:00,2.93207,2.9335,2.92807,2.932,15750000.0
2009-09-02 02:15:00,2.93074,2.93327,2.92875,2.92875,11130000.0
2009-09-02 02:16:00,2.93319,2.93332,2.92948,2.92948,18750000.0
2009-09-02 02:17:00,2.93176,2.9337,2.92966,2.93041,10000000.0
2009-09-02 02:18:00,2.92936,2.93445,2.92936,2.93323,7130000.0
2009-09-02 02:19:00,2.93188,2.93435,2.93107,2.93435,12630000.0
2009-09-02 02:20:00,2.93547,2.93547,2.93239,2.93239,4500000.0
2009-09-02 02:21:00,2.93304,2.93406,2.93173,2.93268,6250000.0
2009-09-02 02:22:00,2.93505,2.93571,2.9308,2.93325,8250000.0
2009-09-02 02:23:00,2.93441,2.93535,2.9323,2.9328,6500000.0
2009-09-02 02:24:00,2.9305,2.93556,2.92865,2.93556,10000000.0
2009-09-02 02:25:00,2.93335,2.93609,2.93137,2.93137,6750000.0
2009-09-02 02:26:00,2.93412,2.93619,2.9322,2.93444,13130000.0
2009-09-02 02:27:00,2.93275,2.93523,2.93007,2.93437,8000000.0
2009-09-02 02:28:00,2.93334,2.93573,2.93169,2.93573,8500000.0
2009-09-02 02:29:00,2.9323,2.93524,2.9323,2.93357,9750000.0
2009-09-02 02:30:00,2.93586,2.93586,2.93175,2.93175,4000000.0
2009-09-02 02:31:00,2.93382,2.93511,2.93086,2.93344,8000000.0
2009-09-02 02:32:00,2.93383,2.93642,2.93306,2.93306,11750000.0
2009-09-02 02:33:00,2.93523,2.93523,2.93056,2.93283,7750000.0
2009-09-02 02:34:00,2.93409,2.93581,2.93123,2.93354,12250000.0
2009-09-02 02:35:00,2.92866,2.93576,2.92866,2.93498,13250000.0
2009-09-02 02:36:00,2.93509,2.9355,2.93169,2.93344,6000000.0
2009-09-02 02:37:00,2.93338,2.93547,2.93317,2.93317,15130000.0
2009-09-02 02:38:00,2.93566,2.93566,2.93277,2.93277,7750000.0
2009-09-02 02:39:00,2.93325,2.93509,2.92886,2.92886,10750000.0
2009-09-02 02:40:00,2.93291,2.93525,2.93059,2.93264,7880000.0
2009-09-02 02:41:00,2.93428,2.93505,2.93353,2.93364,5500000.0
2009-09-02 02:42:00,2.93551,2.93551,2.93125,2.93434,9380000.0
2009-09-02 02:43:00,2.93306,2.9343,2.92986,2.93268,10000000.0
2009-09-02 02:44:00,2.92894,2.93428,2.92894,2.93025,7880000.0
2009-09-02 02:45:00,2.93292,2.93486,2.92997,2.93486,13000000.0
2009-09-02 02:46:00,2.93024,2.93594,2.93024,2.93555,7250000.0
2009-09-02 02:47:00,2.93311,2.93624,2.933,2.93624,6500000.0
2009-09-02 02:48:00,2.93282,2.93527,2.9313,2.93527,6750000.0
2009-09-02 02:49:00,2.9333,2.93482,2.93231,2.93237,9380000.0
2009-09-02 02:50:00,2.93151,2.93386,2.93,2.93021,7380000.0
2009-09-02 02:51:00,2.93246,2.93463,2.93246,2.93248,5250000.0
2009-09-02 02:52:00,2.93227,2.93445,2.9318,2.9318,12250000.0
2009-09-02 02:53:00,2.9327,2.93463,2.9293,2.9293,8750000.0
2009-09-02 02:54:00,2.93445,2.93445,2.92899,2.93263,9000000.0
2009-09-02 02:55:00,2.93207,2.93511,2.93207,2.93511,6750000.0
2009-09-02 02:56:00,2.9344,2.93596,2.93364,2.93364,6750000.0
2009-09-02 02:57:00,2.93158,2.93588,2.93158,2.93588,10250000.0
2009-09-02 02:58:00,2.93137,2.93576,2.9298,2.93576,10500000.0
2009-09-02 02:59:00,2.93301,2.93513,2.93232,2.93232,7000000.0
2009-09-02 03:00:00,2.93594,2.93594,2.93251,2.9329,9750000.0
2009-09-02 03:01:00,2.93309,2.93398,2.93014,2.93067,16500000.0
2009-09-02 03:02:00,2.93247,2.93392,2.93247,2.93392,10000000.0
2009-09-02 03:03:00,2.93223,2.93418,2.92879,2.93342,7250000.0
2009-09-02 03:04:00,2.92807,2.93324,2.92797,2.93324,9000000.0
2009-09-02 03:05:00,2.93304,2.93541,2.93174,2.93434,8630000.0
2009-09-02 03:06:00,2.93411,2.93446,2.92944,2.92944,3750000.0
2009-09-02 03:07:00,2.9353,2.9353,2.93046,2.93489,13000000.0
2009-09-02 03:08:00,2.93196,2.93504,2.93017,2.93504,8500000.0
2009-09-02 03:09:00,2.93329,2.93416,2.93197,2.93243,7000000.0
2009-09-02 03:10:00,2.93248,2.93474,2.93016,2.93016,10630000.0
2009-09-02 03:11:00,2.93271,2.93524,2.92946,2.93524,12250000.0
2009-09-02 03:12:00,2.93125,2.93529,2.92969,2.93529,5500000.0
2009-09-02 03:13:00,2.93279,2.93404,2.93086,2.93263,10250000.0
2009-09-02 03:14:00,2.93147,2.93531,2.93147,2.93217,8510000.0
2009-09-02 03:15:00,2.93301,2.93532,2.92968,2.92985,11000000.0
2009-09-02 03:16:00,2.93524,2.93579,2.92907,2.93579,14500000.0
2009-09-02 03:17:00,2.93381,2.93483,2.93194,2.93459,7380000.0
2009-09-02 03:18:00,2.93355,2.93447,2.93172,2.93283,11500000.0
2009-09-02 03:19:00,2.93595,2.93595,2.93187,2.93445,5250000.0
2009-09-02 03:20:00,2.93474,2.93474,2.92795,2.93197,14750000.0
2009-09-02 03:21:00,2.93246,2.93561,2.93139,2.93561,5500000.0
2009-09-02 03:22:00,2.92867,2.93503,2.92867,2.93492,4500000.0
2009-09-02 03:23:00,2.93325,2.93484,2.93058,2.93447,9260000.0
2009-09-02 03:24:00,2.9328,2.93407,2.92978,2.93407,8500000.0
2009-09-02 03:25:00,2.93558,2.93558,2.93253,2.93253,12250000.0
2009-09-02 03:26:00,2.93323,2.93546,2.9312,2.93244,8250000.0
2009-09-02 03:27:00,2.93332,2.93604,2.93018,2.93495,17500000.0
2009-09-02 03:28:00,2.93088,2.93419,2.92965,2.93194,8750000.0
2009-09-02 03:29:00,2.93537,2.93537,2.93113,2.93275,5630000.0
2009-09-02 03:30:00,2.93089,2.93489,2.92953,2.93164,5250000.0
2009-09-02 03:31:00,2.93212,2.93451,2.93055,2.93055,6750000.0
2009-09-02 03:32:00,2.93218,2.93487,2.92959,2.93115,13500000.0
2009-09-02 03:33:00,2.92827,2.93294,2.92827,2.9318,7130000.0
2009-09-02 03:34:00,2.92847,2.93355,2.92847,2.93254,9750000.0
2009-09-02 03:35:00,2.93184,2.93365,2.93044,2.9309,19000000.0
2009-09-02 03:36:00,2.93125,2.93191,2.92919,2.93142,6000000.0
2009-09-02 03:37:00,2.93158,2.93228,2.9268,2.9268,6250000.0
2009-09-02 03:38:00,2.93129,2.93188,2.92681,2.92828,10000000.0
2009-09-02 03:39:00,2.92943,2.93268,2.92943,2.93232,8750000.0
2009-09-02 03:40:00,2.9315,2.9324,2.93076,2.93076,8750000.0
2009-09-02 03:41:00,2.93333,2.93382,2.93115,2.93182,11630000.0
2009-09-02 03:42:00,2.93091,2.9342,2.92923,2.93,9260000.0
2009-09-02 03:43:00,2.93109,2.93297,2.92969,2.93034,7010000.0
2009-09-02 03:44:00,2.92976,2.93174,2.92796,2.92796,5750000.0
2009-09-02 03:45:00,2.93004,2.93118,2.92903,2.93104,8500000.0
2009-09-02 03:46:00,2.92933,2.93103,2.92861,2.92975,7750000.0
2009-09-02 03:47:00,2.93166,2.93166,2.92748,2.92846,11000000.0
2009-09-02 03:48:00,2.93156,2.93224,2.92623,2.92623,13750000.0
2009-09-02 03:49:00,2.92964,2.93219,2.92761,2.92992,13130000.0
2009-09-02 03:50:00,2.93196,2.93196,2.92595,2.92872,4000000.0
2009-09-02 03:51:00,2.93134,2.93143,2.92583,2.93143,11010000.0
2009-09-02 03:52:00,2.9303,2.93079,2.92738,2.92902,11630000.0
2009-09-02 03:53:00,2.92891,2.93046,2.92547,2.92905,11500000.0
2009-09-02 03:54:00,2.92685,2.93023,2.92616,2.92616,13250000.0
2009-09-02 03:55:00,2.92845,2.93039,2.92538,2.92968,7250000.0
2009-09-02 03:56:00,2.93001,2.93136,2.92674,2.92973,14000000.0
2009-09-02 03:57:00,2.92795,2.93067,2.92649,2.93026,13000000.0
2009-09-02 03:58:00,2.92864,2.93147,2.92832,2.9293,7750000.0
2009-09-02 03:59:00,2.93168,2.93168,2.92938,2.92953,11000000.0
2009-09-02 04:00:00,2.92951,2.93125,2.92909,2.93125,9750000.0
2009-09-02 04:01:00,2.92936,2.93068,2.92591,2.92692,7250000.0
2009-09-02 04:02:00,2.93018,2.93142,2.92954,2.92966,7250000.0
2009-09-02 04:03:00,2.92996,2.93386,2.92886,2.932,6630000.0
2009-09-02 04:04:00,2.9307,2.93119,2.92605,2.92967,14750000.0
2009-09-02 04:05:00,2.92775,2.93165,2.92654,2.92654,10250000.0
2009-09-02 04:06:00,2.93271,2.93271,2.92704,2.93042,10500000.0
2009-09-02 04:07:00,2.93066,2.93164,2.92767,2.92767,5500000.0
2009-09-02 04:08:00,2.92732,2.93127,2.92732,2.93071,8250000.0
2009-09-02 04:09:00,2.9293,2.93177,2.92816,2.93177,4880000.0
2009-09-02 04:10:00,2.92986,2.93147,2.92766,2.93048,13000000.0
2009-09-02 04:11:00,2.92525,2.93167,2.92525,2.92847,11130000.0
2009-09-02 04:12:00,2.92976,2.9313,2.92407,2.92929,13500000.0
2009-09-02 04:13:00,2.92978,2.93062,2.92547,2.92898,9000000.0
2009-09-02 04:14:00,2.92925,2.93119,2.92351,2.92351,7750000.0
2009-09-02 04:15:00,2.92942,2.93126,2.92531,2.92817,12750000.0
2009-09-02 04:16:00,2.92925,2.93027,2.9276,2.92844,9630000.0
2009-09-02 04:17:00,2.92877,2.93106,2.92573,2.92831,6250000.0
2009-09-02 04:18:00,2.92933,2.93134,2.92748,2.93041,4750000.0
2009-09-02 04:19:00,2.92894,2.93157,2.92764,2.93014,6250000.0
2009-09-02 04:20:00,2.92863,2.93097,2.92695,2.92846,17130000.0
2009-09-02 04:21:00,2.92774,2.93058,2.92544,2.92589,8750000.0
2009-09-02 04:22:00,2.92847,2.93113,2.92847,2.93085,6750000.0
2009-09-02 04:23:00,2.93029,2.93111,2.92836,2.92836,11750000.0
2009-09-02 04:24:00,2.93,2.93112,2.92966,2.92966,6750000.0
2009-09-02 04:25:00,2.92943,2.93117,2.92608,2.92679,17250000.0
2009-09-02 04:26:00,2.92904,2.93073,2.92533,2.92533,11000000.0
2009-09-02 04:27:00,2.92865,2.93137,2.92608,2.93137,7500000.0
2009-09-02 04:28:00,2.92974,2.92996,2.92596,2.92736,8000000.0
2009-09-02 04:29:00,2.93085,2.93096,2.92535,2.92688,12500000.0
2009-09-02 04:30:00,2.92858,2.92967,2.9246,2.9246,11130000.0
2009-09-02 04:31:00,2.9287,2.93087,2.92574,2.92574,7750000.0
2009-09-02 04:32:00,2.92656,2.92985,2.92656,2.92867,5750000.0
2009-09-02 04:33:00,2.92725,2.93016,2.92682,2.92982,6750000.0
2009-09-02 04:34:00,2.9295,2.93014,2.92737,2.9281,7250000.0
2009-09-02 04:35:00,2.9296,2.93068,2.92713,2.93011,10250000.0
2009-09-02 04:36:00,2.92711,2.9307,2.92711,2.9307,10500000.0
2009-09-02 04:37:00,2.93069,2.93294,2.92771,2.92941,7000000.0
2009-09-02 04:38:00,2.93002,2.93028,2.9283,2.9283,10750000.0
2009-09-02 04:39:00,2.92902,2.93124,2.92621,2.92734,10130000.0
2009-09-02 04:40:00,2.93008,2.93109,2.92784,2.92942,14500000.0
2009-09-02 04:41:00,2.92983,2.93167,2.92689,2.92689,9000000.0
2009-09-02 04:42:00,2.93052,2.93271,2.92675,2.92991,11630000.0
2009-09-02 04:43:00,2.93,2.93183,2.92935,2.93142,5500000.0
2009-09-02 04:44:00,2.92984,2.93152,2.92653,2.92889,12500000.0
2009-09-02 04:45:00,2.92961,2.9301,2.92737,2.92737,7500000.0
2009-09-02 04:46:00,2.9294,2.93169,2.92674,2.9296,18000000.0
2009-09-02 04:47:00,2.9301,2.93186,2.92813,2.93005,17500000.0
2009-09-02 04:48:00,2.92865,2.93174,2.92612,2.92916,8000000.0
2009-09-02 04:49:00,2.92965,2.93193,2.92965,2.92981,8250000.0
2009-09-02 04:50:00,2.928,2.93132,2.92661,2.93071,5750000.0
2009-09-02 04:51:00,2.92938,2.93161,2.92773,2.93041,9750000.0
2009-09-02 04:52:00,2.93089,2.93175,2.92908,2.93021,7500000.0
2009-09-02 04:53:00,2.93079,2.93152,2.9301,2.93119,7750000.0
2009-09-02 04:54:00,2.93107,2.93243,2.92619,2.93078,13500000.0
2009-09-02 04:55:00,2.93156,2.93326,2.92888,2.92888,13500000.0
2009-09-02 04:56:00,2.9304,2.93262,2.92725,2.92841,11510000.0
2009-09-02 04:57:00,2.92972,2.93206,2.92779,2.92779,8500000.0
2009-09-02 04:58:00,2.93071,2.93323,2.93013,2.93085,16750000.0
2009-09-02 04:59:00,2.9304,2.93172,2.92643,2.93016,16250000.0
2009-09-02 05:00:00,2.92983,2.93152,2.92737,2.93048,6750000.0
2009-09-02 05:01:00,2.92919,2.93316,2.92664,2.93045,9000000.0
2009-09-02 05:02:00,2.93043,2.93097,2.92641,2.9287,8250000.0
2009-09-02 05:03:00,2.92864,2.93169,2.92853,2.92861,9250000.0
2009-09-02 05:04:00,2.92988,2.93072,2.92688,2.9297,10380000.0
2009-09-02 05:05:00,2.92844,2.93139,2.92844,2.92926,10130000.0
2009-09-02 05:06:00,2.92699,2.93119,2.92554,2.92993,11500000.0
2009-09-02 05:07:00,2.92892,2.92956,2.92717,2.92717,11000000.0
2009-09-02 05:08:00,2.92833,2.93306,2.92646,2.92743,8000000.0
2009-09-02 05:09:00,2.92781,2.9312,2.92546,2.92877,12880000.0
2009-09-02 05:10:00,2.92561,2.93115,2.92561,2.92793,7500000.0
2009-09-02 05:11:00,2.92989,2.93167,2.9266,2.92927,13250000.0
2009-09-02 05:12:00,2.92967,2.93129,2.9257,2.9288,16130000.0
2009-09-02 05:13:00,2.93105,2.93193,2.92873,2.92987,10250000.0
2009-09-02 05:14:00,2.92947,2.92958,2.92728,2.92945,7000000.0
2009-09-02 05:15:00,2.9318,2.9318,2.9265,2.92926,12500000.0
2009-09-02 05:16:00,2.92944,2.93273,2.92943,2.93273,10250000.0
2009-09-02 05:17:00,2.92981,2.9308,2.92832,2.9308,6500000.0
2009-09-02 05:18:00,2.92646,2.932,2.92646,2.92979,11750000.0
2009-09-02 05:19:00,2.93028,2.93227,2.92711,2.9298,9880000.0
2009-09-02 05:20:00,2.9296,2.93158,2.92693,2.93094,4880000.0
2009-09-02 05:21:00,2.92981,2.93227,2.92848,2.93018,13130000.0
2009-09-02 05:22:00,2.93053,2.93259,2.9304,2.9304,8880000.0
2009-09-02 05:23:00,2.93054,2.93202,2.92752,2.93202,6000000.0
2009-09-02 05:24:00,2.93229,2.93317,2.92638,2.93061,7750000.0
2009-09-02 05:25:00,2.92948,2.93169,2.9268,2.9268,9630000.0
2009-09-02 05:26:00,2.92817,2.93189,2.92763,2.9283,7000000.0
2009-09-02 05:27:00,2.92737,2.93262,2.9264,2.93262,11250000.0
2009-09-02 05:28:00,2.93105,2.93254,2.92927,2.93254,10630000.0
2009-09-02 05:29:00,2.93066,2.93196,2.92782,2.93183,12630000.0
2009-09-02 05:30:00,2.92821,2.93091,2.92739,2.92993,10250000.0
2009-09-02 05:31:00,2.92993,2.92999,2.92681,2.92881,7500000.0
2009-09-02 05:32:00,2.92863,2.93089,2.92664,2.92815,6750000.0
2009-09-02 05:33:00,2.92789,2.93002,2.92599,2.92898,7750000.0
2009-09-02 05:34:00,2.92922,2.93044,2.92633,2.92752,12250000.0
2009-09-02 05:35:00,2.92724,2.93051,2.92648,2.92879,12500000.0
2009-09-02 05:36:00,2.92879,2.93027,2.92643,2.92932,4000000.0
2009-09-02 05:37:00,2.92641,2.93067,2.92641,2.92975,7000000.0
2009-09-02 05:38:00,2.92901,2.93091,2.92814,2.93062,8000000.0
2009-09-02 05:39:00,2.92579,2.93092,2.92487,2.93009,9500000.0
2009-09-02 05:40:00,2.92862,2.93057,2.92725,2.92846,7000000.0
2009-09-02 05:41:00,2.92937,2.93138,2.92799,2.93095,10000000.0
2009-09-02 05:42:00,2.92835,2.92835,2.92623,2.92797,6000000.0
2009-09-02 05:43:00,2.92888,2.93082,2.92847,2.92961,11250000.0
2009-09-02 05:44:00,2.92802,2.92898,2.92521,2.92822,7000000.0
2009-09-02 05:45:00,2.92878,2.93115,2.92512,2.92903,12750000.0
2009-09-02 05:46:00,2.92869,2.93133,2.92776,2.92934,14750000.0
2009-09-02 05:47:00,2.9304,2.9329,2.92799,2.93171,7000000.0
2009-09-02 05:48:00,2.92995,2.93156,2.92767,2.93064,8500000.0
2009-09-02 05:49:00,2.92986,2.93163,2.92577,2.93163,6500000.0
2009-09-02 05:50:00,2.93073,2.931,2.92787,2.92961,12000000.0
2009-09-02 05:51:00,2.93059,2.93188,2.92532,2.92532,9250000.0
2009-09-02 05:52:00,2.92959,2.93192,2.92578,2.92949,8250000.0
2009-09-02 05:53:00,2.93002,2.93141,2.92682,2.92966,9250000.0
2009-09-02 05:54:00,2.92838,2.93094,2.92588,2.92696,10000000.0
2009-09-02 05:55:00,2.92823,2.931,2.92596,2.92653,17630000.0
2009-09-02 05:56:00,2.9289,2.93064,2.92835,2.9284,6500000.0
2009-09-02 05:57:00,2.92897,2.93089,2.92771,2.92882,7750000.0
2009-09-02 05:58:00,2.92585,2.92949,2.92576,2.92882,10500000.0
2009-09-02 05:59:00,2.92912,2.93152,2.92825,2.9292,12130000.0
2009-09-02 06:00:00,2.9304,2.93129,2.92674,2.93034,13000000.0
2009-09-02 06:01:00,2.92915,2.93054,2.92571,2.92985,9750000.0
2009-09-02 06:02:00,2.92883,2.93131,2.92883,2.93131,9000000.0
2009-09-02 06:03:00,2.92933,2.93045,2.92681,2.93028,10000000.0
2009-09-02 06:04:00,2.92857,2.93354,2.92655,2.93034,11000000.0
2009-09-02 06:05:00,2.92891,2.9308,2.92445,2.92685,9000000.0
2009-09-02 06:06:00,2.92972,2.93073,2.92799,2.92971,10750000.0
2009-09-02 06:07:00,2.92824,2.93131,2.92699,2.92945,16630000.0
2009-09-02 06:08:00,2.92915,2.93123,2.92805,2.92988,13000000.0
2009-09-02 06:09:00,2.92739,2.92957,2.92575,2.9292,19880000.0
2009-09-02 06:10:00,2.93069,2.93069,2.92691,2.92691,6500000.0
2009-09-02 06:11:00,2.92885,2.93064,2.92557,2.92866,10500000.0
2009-09-02 06:12:00,2.92867,2.93142,2.92855,2.93023,9750000.0
2009-09-02 06:13:00,2.9293,2.93174,2.92644,2.92977,17000000.0
2009-09-02 06:14:00,2.92877,2.93122,2.92877,2.92995,6630000.0
2009-09-02 06:15:00,2.92955,2.93051,2.92729,2.92997,6750000.0
2009-09-02 06:16:00,2.92853,2.92938,2.92659,2.92842,7750000.0
2009-09-02 06:17:00,2.92943,2.93017,2.92643,2.92982,7500000.0
2009-09-02 06:18:00,2.92777,2.93027,2.92672,2.92872,5500000.0
2009-09-02 06:19:00,2.92934,2.93073,2.92531,2.92912,12500000.0
2009-09-02 06:20:00,2.93084,2.93097,2.92896,2.92899,9500000.0
2009-09-02 06:21:00,2.93057,2.93101,2.92565,2.93101,11380000.0
2009-09-02 06:22:00,2.92875,2.93095,2.92875,2.92957,4000000.0
2009-09-02 06:23:00,2.92865,2.93022,2.92811,2.92811,9000000.0
2009-09-02 06:24:00,2.92802,2.93,2.92612,2.92869,8250000.0
2009-09-02 06:25:00,2.93099,2.93125,2.9285,2.93125,7880000.0
2009-09-02 06:26:00,2.9296,2.93006,2.92831,2.9291,7500000.0
2009-09-02 06:27:00,2.9284,2.92986,2.92362,2.92868,8000000.0
2009-09-02 06:28:00,2.92686,2.92991,2.92604,2.92801,5750000.0
2009-09-02 06:29:00,2.92643,2.92986,2.92295,2.9273,10250000.0
2009-09-02 06:30:00,2.92815,2.93094,2.92713,2.92783,9500000.0
2009-09-02 06:31:00,2.92699,2.93069,2.92495,2.92806,8000000.0
2009-09-02 06:32:00,2.92944,2.9298,2.92547,2.92832,8130000.0
2009-09-02 06:33:00,2.92858,2.92985,2.92415,2.92742,15750000.0
2009-09-02 06:34:00,2.92674,2.93212,2.92593,2.92593,17250000.0
2009-09-02 06:35:00,2.92758,2.93086,2.92758,2.92942,9000000.0
2009-09-02 06:36:00,2.92969,2.93019,2.92577,2.9284,7250000.0
2009-09-02 06:37:00,2.93009,2.93068,2.92709,2.9282,12510000.0
2009-09-02 06:38:00,2.92919,2.93228,2.92919,2.93087,8750000.0
2009-09-02 06:39:00,2.93216,2.93216,2.9255,2.92903,11250000.0
2009-09-02 06:40:00,2.92751,2.93137,2.92751,2.9294,10500000.0
2009-09-02 06:41:00,2.93054,2.93069,2.92634,2.92873,17000000.0
2009-09-02 06:42:00,2.93137,2.93137,2.92636,2.92636,8750000.0
2009-09-02 06:43:00,2.93034,2.93082,2.92562,2.92957,12500000.0
2009-09-02 06:44:00,2.93009,2.93134,2.92804,2.92896,9750000.0
2009-09-02 06:45:00,2.92942,2.93228,2.92799,2.93059,6750000.0
2009-09-02 06:46:00,2.92916,2.93012,2.92566,2.92948,6250000.0
2009-09-02 06:47:00,2.92851,2.93111,2.92851,2.93,6880000.0
2009-09-02 06:48:00,2.92853,2.9321,2.9284,2.9303,12250000.0
2009-09-02 06:49:00,2.93166,2.93166,2.92706,2.92793,5750000.0
2009-09-02 06:50:00,2.92968,2.93108,2.92547,2.93021,6250000.0
2009-09-02 06:51:00,2.92983,2.93143,2.92983,2.93044,5750000.0
2009-09-02 06:52:00,2.93021,2.93184,2.92847,2.92847,8750000.0
2009-09-02 06:53:00,2.93063,2.93114,2.92581,2.92682,13130000.0
2009-09-02 06:54:00,2.93017,2.93094,2.92736,2.92833,7750000.0
2009-09-02 06:55:00,2.92918,2.93063,2.92866,2.93029,6750000.0
2009-09-02 06:56:00,2.92996,2.93169,2.92501,2.92929,9880000.0
2009-09-02 06:57:00,2.92929,2.93105,2.92579,2.92746,10500000.0
2009-09-02 06:58:00,2.92971,2.93066,2.92678,2.93064,6750000.0
2009-09-02 06:59:00,2.93018,2.93152,2.92654,2.92863,6000000.0
2009-09-02 07:00:00,2.93127,2.93127,2.92655,2.92951,5500000.0
2009-09-02 07:01:00,2.92958,2.93133,2.92435,2.92893,12000000.0
2009-09-02 07:02:00,2.92964,2.93123,2.9272,2.92974,12750000.0
2009-09-02 07:03:00,2.92991,2.93085,2.92781,2.92913,5750000.0
2009-09-02 07:04:00,2.929,2.93101,2.92863,2.92872,9250000.0
2009-09-02 07:05:00,2.93153,2.93153,2.92618,2.92805,14500000.0
2009-09-02 07:06:00,2.92954,2.92972,2.92524,2.92972,6500000.0
2009-09-02 07:07:00,2.92945,2.93012,2.92801,2.92906,5750000.0
2009-09-02 07:08:00,2.92926,2.92991,2.9278,2.92899,6250000.0
2009-09-02 07:09:00,2.92716,2.93081,2.9237,2.9237,11130000.0
2009-09-02 07:10:00,2.92915,2.93213,2.92767,2.92767,9250000.0
2009-09-02 07:11:00,2.92718,2.93177,2.92718,2.93052,9000000.0
2009-09-02 07:12:00,2.929,2.93184,2.92853,2.92999,12500000.0
2009-09-02 07:13:00,2.93271,2.93271,2.92501,2.93102,11500000.0
2009-09-02 07:14:00,2.92872,2.93129,2.92628,2.93009,8750000.0
2009-09-02 07:15:00,2.92992,2.931,2.92637,2.92637,8880000.0
2009-09-02 07:16:00,2.93001,2.9314,2.92717,2.9314,7250000.0
2009-09-02 07:17:00,2.92961,2.93089,2.9286,2.9286,5750000.0
2009-09-02 07:18:00,2.92836,2.93141,2.92753,2.92976,9250000.0
2009-09-02 07:19:00,2.93165,2.93186,2.92726,2.92997,12000000.0
2009-09-02 07:20:00,2.93008,2.93222,2.92829,2.92903,8380000.0
2009-09-02 07:21:00,2.9267,2.93225,2.9267,2.93225,8750000.0
2009-09-02 07:22:00,2.92829,2.9315,2.92829,2.93086,6500000.0
2009-09-02 07:23:00,2.93003,2.93244,2.92708,2.92994,12000000.0
2009-09-02 07:24:00,2.92682,2.93113,2.92682,2.93016,11000000.0
2009-09-02 07:25:00,2.92808,2.93135,2.92709,2.93135,7500000.0
2009-09-02 07:26:00,2.92952,2.93175,2.9279,2.92993,9250000.0
2009-09-02 07:27:00,2.9294,2.93132,2.92767,2.93132,7250000.0
2009-09-02 07:28:00,2.92938,2.93087,2.92825,2.92938,8130000.0
2009-09-02 07:29:00,2.92606,2.92954,2.92378,2.92676,14750000.0
2009-09-02 07:30:00,2.92986,2.92986,2.92465,2.92798,9630000.0
2009-09-02 07:31:00,2.92759,2.92924,2.92682,2.92686,7630000.0
2009-09-02 07:32:00,2.92985,2.92985,2.9241,2.9266,13000000.0
2009-09-02 07:33:00,2.92808,2.92879,2.92439,2.92877,7750000.0
2009-09-02 07:34:00,2.92922,2.92996,2.92555,2.92819,14380000.0
2009-09-02 07:35:00,2.92939,2.92965,2.92452,2.92965,11000000.0
2009-09-02 07:36:00,2.92664,2.92898,2.92362,2.92362,6250000.0
2009-09-02 07:37:00,2.92743,2.92812,2.92376,2.92812,9500000.0
2009-09-02 07:38:00,2.92808,2.92923,2.92525,2.92639,11500000.0
2009-09-02 07:39:00,2.92738,2.92903,2.9266,2.92888,7750000.0
2009-09-02 07:40:00,2.92632,2.92983,2.92545,2.92983,7750000.0
2009-09-02 07:41:00,2.9247,2.92835,2.92343,2.92539,5500000.0
2009-09-02 07:42:00,2.9256,2.92722,2.92488,2.92495,7500000.0
2009-09-02 07:43:00,2.92489,2.92666,2.92472,2.92505,8880000.0
2009-09-02 07:44:00,2.92537,2.92696,2.92348,2.92348,13750000.0
2009-09-02 07:45:00,2.92458,2.92648,2.92264,2.92648,6750000.0
2009-09-02 07:46:00,2.92506,2.92746,2.92041,2.92746,13750000.0
2009-09-02 07:47:00,2.92342,2.92725,2.92291,2.92725,15000000.0
2009-09-02 07:48:00,2.92564,2.92736,2.92384,2.92384,7250000.0
2009-09-02 07:49:00,2.9253,2.92713,2.92153,2.92501,12630000.0
2009-09-02 07:50:00,2.9234,2.92663,2.9234,2.92396,14380000.0
2009-09-02 07:51:00,2.92562,2.92676,2.92318,2.9242,7750000.0
2009-09-02 07:52:00,2.92509,2.92631,2.92199,2.92597,6250000.0
2009-09-02 07:53:00,2.92359,2.92567,2.92359,2.92436,7750000.0
2009-09-02 07:54:00,2.92602,2.92602,2.92084,2.92436,10750000.0
2009-09-02 07:55:00,2.92257,2.92413,2.92008,2.92319,10750000.0
2009-09-02 07:56:00,2.92266,2.92345,2.92129,2.92345,6500000.0
2009-09-02 07:57:00,2.91795,2.92324,2.91795,2.92011,7250000.0
2009-09-02 07:58:00,2.92023,2.92131,2.91576,2.91811,10380000.0
2009-09-02 07:59:00,2.92121,2.92198,2.91633,2.92029,8630000.0
2009-09-02 08:00:00,2.92279,2.92289,2.92002,2.92028,13000000.0
2009-09-02 08:01:00,2.91986,2.92187,2.91469,2.91469,12130000.0
2009-09-02 08:02:00,2.91921,2.92173,2.91881,2.92144,8380000.0
2009-09-02 08:03:00,2.92037,2.92174,2.91656,2.91951,13000000.0
2009-09-02 08:04:00,2.91795,2.92173,2.91795,2.91936,7130000.0
2009-09-02 08:05:00,2.92131,2.92193,2.91774,2.91774,11880000.0
2009-09-02 08:06:00,2.92221,2.92229,2.91663,2.92142,8000000.0
2009-09-02 08:07:00,2.92271,2.92397,2.91808,2.92347,9750000.0
2009-09-02 08:08:00,2.92444,2.92543,2.92267,2.9227,5250000.0
2009-09-02 08:09:00,2.92497,2.92497,2.92118,2.92465,7380000.0
2009-09-02 08:10:00,2.92119,2.92458,2.91911,2.92079,15750000.0
2009-09-02 08:11:00,2.92401,2.92401,2.91905,2.91905,8500000.0
2009-09-02 08:12:00,2.9196,2.92394,2.9196,2.92195,12000000.0
2009-09-02 08:13:00,2.92345,2.92345,2.91605,2.92024,11500000.0
2009-09-02 08:14:00,2.92188,2.92232,2.91941,2.922,9250000.0
2009-09-02 08:15:00,2.91993,2.92275,2.91722,2.92014,9130000.0
2009-09-02 08:16:00,2.92259,2.92259,2.91817,2.9225,8500000.0
2009-09-02 08:17:00,2.91718,2.92199,2.91718,2.92199,8630000.0
2009-09-02 08:18:00,2.92211,2.92257,2.91626,2.91626,11500000.0
2009-09-02 08:19:00,2.92123,2.92213,2.91731,2.92213,9750000.0
2009-09-02 08:20:00,2.92224,2.92224,2.91763,2.91806,7750000.0
2009-09-02 08:21:00,2.92043,2.92205,2.9174,2.91896,7500000.0
2009-09-02 08:22:00,2.91779,2.92262,2.91779,2.9217,7000000.0
2009-09-02 08:23:00,2.92038,2.9213,2.91733,2.9213,6750000.0
2009-09-02 08:24:00,2.9215,2.92171,2.91873,2.91905,8250000.0
2009-09-02 08:25:00,2.92052,2.92318,2.91931,2.92318,5250000.0
2009-09-02 08:26:00,2.92184,2.92186,2.91659,2.91659,7000000.0
2009-09-02 08:27:00,2.91749,2.92118,2.9124,2.91451,15500000.0
2009-09-02 08:28:00,2.91757,2.91778,2.91145,2.91684,7750000.0
2009-09-02 08:29:00,2.9154,2.91696,2.91381,2.91559,9000000.0
2009-09-02 08:30:00,2.9179,2.9179,2.91438,2.91595,11130000.0
2009-09-02 08:31:00,2.91916,2.91952,2.91671,2.91935,9000000.0
2009-09-02 08:32:00,2.91609,2.91938,2.91609,2.9172,11250000.0
2009-09-02 08:33:00,2.91704,2.91956,2.91571,2.91887,8250000.0
2009-09-02 08:34:00,2.9163,2.91791,2.91288,2.91458,10630000.0
2009-09-02 08:35:00,2.91964,2.91964,2.91483,2.91554,27000000.0
2009-09-02 08:36:00,2.91917,2.91917,2.91409,2.91409,4500000.0
2009-09-02 08:37:00,2.91877,2.91877,2.91322,2.91766,10250000.0
2009-09-02 08:38:00,2.91658,2.91779,2.91301,2.91594,10260000.0
2009-09-02 08:39:00,2.91703,2.91726,2.9114,2.91723,8250000.0
2009-09-02 08:40:00,2.91634,2.91669,2.9104,2.91649,10250000.0
2009-09-02 08:41:00,2.91278,2.91666,2.91278,2.91666,11380000.0
2009-09-02 08:42:00,2.91646,2.91646,2.91263,2.9138,6750000.0
2009-09-02 08:43:00,2.91369,2.91626,2.912,2.91527,6000000.0
2009-09-02 08:44:00,2.91336,2.91657,2.90867,2.90871,12500000.0
2009-09-02 08:45:00,2.91305,2.91508,2.91086,2.91464,11250000.0
2009-09-02 08:46:00,2.91222,2.91543,2.91222,2.91305,8500000.0
2009-09-02 08:47:00,2.91588,2.91588,2.91019,2.91455,10000000.0
2009-09-02 08:48:00,2.91477,2.91502,2.91277,2.91352,7380000.0
2009-09-02 08:49:00,2.91441,2.9145,2.90829,2.9125,15500000.0
2009-09-02 08:50:00,2.90722,2.91426,2.90722,2.91143,8500000.0
2009-09-02 08:51:00,2.91397,2.91427,2.91098,2.91389,8130000.0
2009-09-02 08:52:00,2.91363,2.91506,2.90877,2.9144,9750000.0
2009-09-02 08:53:00,2.91063,2.91453,2.91,2.91295,8880000.0
2009-09-02 08:54:00,2.91429,2.91509,2.90956,2.91419,9250000.0
2009-09-02 08:55:00,2.91242,2.91436,2.91123,2.91436,8000000.0
2009-09-02 08:56:00,2.91503,2.91542,2.91082,2.91485,6250000.0
2009-09-02 08:57:00,2.91628,2.91789,2.91308,2.91583,11500000.0
2009-09-02 08:58:00,2.91728,2.91743,2.91507,2.91723,11000000.0
2009-09-02 08:59:00,2.91811,2.91811,2.91502,2.9171,10000000.0
2009-09-02 09:00:00,2.91623,2.91661,2.91422,2.91619,8750000.0
2009-09-02 09:01:00,2.91574,2.91574,2.91147,2.91395,6250000.0
2009-09-02 09:02:00,2.91441,2.91521,2.90854,2.91303,9750000.0
2009-09-02 09:03:00,2.91427,2.91531,2.91284,2.91482,12250000.0
2009-09-02 09:04:00,2.91432,2.91622,2.91268,2.91622,12250000.0
2009-09-02 09:05:00,2.91375,2.9165,2.91375,2.91498,5250000.0
2009-09-02 09:06:00,2.91805,2.91811,2.91103,2.91459,11750000.0
2009-09-02 09:07:00,2.9165,2.92057,2.91476,2.92048,8380000.0
2009-09-02 09:08:00,2.92124,2.92699,2.91623,2.92699,9880000.0
2009-09-02 09:09:00,2.92702,2.92918,2.92311,2.92879,9630000.0
2009-09-02 09:10:00,2.92657,2.92924,2.92624,2.92845,10130000.0
2009-09-02 09:11:00,2.9289,2.9289,2.92342,2.92601,8000000.0
2009-09-02 09:12:00,2.928,2.92958,2.92246,2.92543,13250000.0
2009-09-02 09:13:00,2.92872,2.92878,2.92514,2.92571,8250000.0
2009-09-02 09:14:00,2.92897,2.92897,2.92265,2.92265,6250000.0
2009-09-02 09:15:00,2.92776,2.92776,2.92247,2.92656,9130000.0
2009-09-02 09:16:00,2.92797,2.92797,2.92209,2.92395,8250000.0
2009-09-02 09:17:00,2.92528,2.92528,2.92217,2.92396,10750000.0
2009-09-02 09:18:00,2.92604,2.92746,2.92211,2.92746,9250000.0
2009-09-02 09:19:00,2.92776,2.92776,2.9221,2.9221,9630000.0
2009-09-02 09:20:00,2.9211,2.92941,2.9211,2.92941,14880000.0
2009-09-02 09:21:00,2.92803,2.92941,2.92625,2.92882,9000000.0
2009-09-02 09:22:00,2.92964,2.92964,2.92577,2.92577,8000000.0
2009-09-02 09:23:00,2.92932,2.92959,2.92379,2.92605,8250000.0
2009-09-02 09:24:00,2.92477,2.9311,2.92477,2.9303,6250000.0
2009-09-02 09:25:00,2.93166,2.93419,2.9272,2.93419,13250000.0
2009-09-02 09:26:00,2.93409,2.93411,2.93029,2.93029,5250000.0
2009-09-02 09:27:00,2.9336,2.9336,2.92731,2.93085,11000000.0
2009-09-02 09:28:00,2.9259,2.93124,2.9259,2.93113,9000000.0
2009-09-02 09:29:00,2.93309,2.93309,2.92465,2.92896,7000000.0
2009-09-02 09:30:00,2.93212,2.93309,2.92766,2.93126,7000000.0
2009-09-02 09:31:00,2.93262,2.93391,2.92627,2.92758,15750000.0
2009-09-02 09:32:00,2.93181,2.9329,2.92706,2.93159,11630000.0
2009-09-02 09:33:00,2.92835,2.93107,2.92471,2.92494,13000000.0
2009-09-02 09:34:00,2.93085,2.9312,2.92723,2.92723,7880000.0
2009-09-02 09:35:00,2.92861,2.93176,2.92552,2.93176,6630000.0
2009-09-02 09:36:00,2.93094,2.9311,2.92668,2.92712,9000000.0
2009-09-02 09:37:00,2.92789,2.93162,2.92441,2.93162,16000000.0
2009-09-02 09:38:00,2.93292,2.93384,2.92706,2.9303,12000000.0
2009-09-02 09:39:00,2.93197,2.93566,2.92892,2.93566,13000000.0
2009-09-02 09:40:00,2.93555,2.93556,2.93134,2.93252,13000000.0
2009-09-02 09:41:00,2.93578,2.93608,2.92739,2.93166,6750000.0
2009-09-02 09:42:00,2.93427,2.93616,2.93252,2.93616,11380000.0
2009-09-02 09:43:00,2.93699,2.93782,2.93201,2.93636,20250000.0
2009-09-02 09:44:00,2.93396,2.93744,2.93274,2.93518,15380000.0
2009-09-02 09:45:00,2.93505,2.93706,2.93132,2.93132,8000000.0
2009-09-02 09:46:00,2.93673,2.93673,2.93257,2.93304,5500000.0
2009-09-02 09:47:00,2.93533,2.93639,2.93151,2.93226,8500000.0
2009-09-02 09:48:00,2.93525,2.93539,2.93164,2.93539,10500000.0
2009-09-02 09:49:00,2.93495,2.93506,2.93157,2.9318,8880000.0
2009-09-02 09:50:00,2.93291,2.93694,2.93291,2.9359,13750000.0
2009-09-02 09:51:00,2.93162,2.93522,2.93035,2.93455,10760000.0
2009-09-02 09:52:00,2.93424,2.9354,2.92891,2.93156,6000000.0
2009-09-02 09:53:00,2.93483,2.9363,2.93389,2.93583,11250000.0
2009-09-02 09:54:00,2.93181,2.93538,2.93117,2.93425,8250000.0
2009-09-02 09:55:00,2.93264,2.93682,2.93264,2.93682,8000000.0
2009-09-02 09:56:00,2.93854,2.93989,2.93396,2.93705,8000000.0
2009-09-02 09:57:00,2.93942,2.93942,2.93341,2.93557,7250000.0
2009-09-02 09:58:00,2.9375,2.94012,2.93679,2.94012,8250000.0
2009-09-02 09:59:00,2.93625,2.94151,2.93625,2.93976,13750000.0
2009-09-02 10:00:00,2.94051,2.94051,2.9377,2.93938,6630000.0
2009-09-02 10:01:00,2.94029,2.94029,2.93439,2.93679,7250000.0
2009-09-02 10:02:00,2.93878,2.93988,2.9341,2.93988,7250000.0
2009-09-02 10:03:00,2.93827,2.94065,2.9362,2.94065,9630000.0
2009-09-02 10:04:00,2.93684,2.94041,2.93536,2.93934,8500000.0
2009-09-02 10:05:00,2.94029,2.94036,2.93467,2.93729,16880000.0
2009-09-02 10:06:00,2.9405,2.94083,2.93688,2.93831,7250000.0
2009-09-02 10:07:00,2.93988,2.94079,2.93674,2.94046,8250000.0
2009-09-02 10:08:00,2.94194,2.94207,2.93987,2.94112,5130000.0
2009-09-02 10:09:00,2.93856,2.94091,2.93582,2.94091,7750000.0
2009-09-02 10:10:00,2.94105,2.94234,2.93986,2.94203,5500000.0
2009-09-02 10:11:00,2.94135,2.94188,2.93843,2.94162,5500000.0
2009-09-02 10:12:00,2.93597,2.94104,2.93597,2.94006,11500000.0
2009-09-02 10:13:00,2.94175,2.94219,2.93637,2.93715,13250000.0
2009-09-02 10:14:00,2.93313,2.9396,2.93313,2.93937,6880000.0
2009-09-02 10:15:00,2.93695,2.93872,2.93592,2.93782,5250000.0
2009-09-02 10:16:00,2.93302,2.93752,2.93159,2.93752,6750000.0
2009-09-02 10:17:00,2.9384,2.93851,2.93352,2.93576,10880000.0
2009-09-02 10:18:00,2.93799,2.93976,2.93538,2.93831,9750000.0
2009-09-02 10:19:00,2.93825,2.9392,2.9355,2.93854,7750000.0
2009-09-02 10:20:00,2.93587,2.9398,2.9328,2.93855,14510000.0
2009-09-02 10:21:00,2.93654,2.93928,2.93267,2.9391,8500000.0
2009-09-02 10:22:00,2.93885,2.93885,2.93331,2.93393,13250000.0
2009-09-02 10:23:00,2.93806,2.93867,2.93438,2.93609,8130000.0
2009-09-02 10:24:00,2.93797,2.93866,2.93331,2.93619,9500000.0
2009-09-02 10:25:00,2.93774,2.93774,2.93324,2.93631,7500000.0
2009-09-02 10:26:00,2.93921,2.93921,2.93341,2.93831,8380000.0
2009-09-02 10:27:00,2.93491,2.93822,2.93056,2.93313,12500000.0
2009-09-02 10:28:00,2.93814,2.93945,2.93406,2.93623,11130000.0
2009-09-02 10:29:00,2.93722,2.93909,2.93479,2.93909,7250000.0
2009-09-02 10:30:00,2.93876,2.93934,2.93434,2.93779,15750000.0
2009-09-02 10:31:00,2.9389,2.93922,2.93154,2.93674,7250000.0
2009-09-02 10:32:00,2.94101,2.94101,2.93469,2.94057,7750000.0
2009-09-02 10:33:00,2.9381,2.94036,2.93692,2.93923,6630000.0
2009-09-02 10:34:00,2.93946,2.93946,2.93451,2.93628,8500000.0
2009-09-02 10:35:00,2.93509,2.93875,2.93509,2.93875,7500000.0
2009-09-02 10:36:00,2.93832,2.93832,2.93463,2.93678,5500000.0
2009-09-02 10:37:00,2.93617,2.93777,2.93259,2.93538,7250000.0
2009-09-02 10:38:00,2.93804,2.93804,2.93292,2.93755,10500000.0
2009-09-02 10:39:00,2.93608,2.93786,2.93486,2.93748,5750000.0
2009-09-02 10:40:00,2.93688,2.93714,2.9338,2.9363,11630000.0
2009-09-02 10:41:00,2.93749,2.93802,2.93097,2.93097,12000000.0
2009-09-02 10:42:00,2.93713,2.93805,2.93171,2.93805,12380000.0
2009-09-02 10:43:00,2.93612,2.93986,2.93302,2.93958,13750000.0
2009-09-02 10:44:00,2.93754,2.93916,2.93565,2.93785,10250000.0
2009-09-02 10:45:00,2.93635,2.93835,2.9338,2.93686,12750000.0
2009-09-02 10:46:00,2.93501,2.9372,2.93388,2.9372,9000000.0
2009-09-02 10:47:00,2.93522,2.93785,2.93247,2.9377,9750000.0
2009-09-02 10:48:00,2.93784,2.93894,2.93558,2.93888,11750000.0
2009-09-02 10:49:00,2.93909,2.93909,2.93371,2.9373,8380000.0
2009-09-02 10:50:00,2.93483,2.93834,2.93424,2.93519,10000000.0
2009-09-02 10:51:00,2.93974,2.94026,2.93171,2.9382,5750000.0
2009-09-02 10:52:00,2.93905,2.93905,2.93604,2.93881,11880000.0
2009-09-02 10:53:00,2.93373,2.93782,2.93272,2.93711,10250000.0
2009-09-02 10:54:00,2.93679,2.93823,2.93075,2.93611,15500000.0
2009-09-02 10:55:00,2.93595,2.93853,2.93365,2.93445,12250000.0
2009-09-02 10:56:00,2.93678,2.93678,2.93306,2.93498,6000000.0
2009-09-02 10:57:00,2.93433,2.93739,2.93311,2.93739,16500000.0
2009-09-02 10:58:00,2.93397,2.93768,2.9326,2.9326,9750000.0
2009-09-02 10:59:00,2.93775,2.93776,2.93328,2.93654,8880000.0
2009-09-02 11:00:00,2.9369,2.93851,2.93265,2.93851,7880000.0
2009-09-02 11:01:00,2.938,2.93867,2.93564,2.93865,11380000.0
2009-09-02 11:02:00,2.93626,2.93895,2.93541,2.93541,8500000.0
2009-09-02 11:03:00,2.94094,2.94094,2.93588,2.93866,5130000.0
2009-09-02 11:04:00,2.93901,2.93954,2.93603,2.93939,14500000.0
2009-09-02 11:05:00,2.94,2.94,2.93444,2.93511,9250000.0
2009-09-02 11:06:00,2.93903,2.93955,2.93613,2.93955,11750000.0
2009-09-02 11:07:00,2.93596,2.9393,2.93465,2.93694,8000000.0
2009-09-02 11:08:00,2.93566,2.93912,2.9324,2.93526,6380000.0
2009-09-02 11:09:00,2.93691,2.93942,2.93594,2.93607,5250000.0
2009-09-02 11:10:00,2.93962,2.93962,2.93367,2.93947,13000000.0
2009-09-02 11:11:00,2.93777,2.93777,2.93475,2.9357,10000000.0
2009-09-02 11:12:00,2.93997,2.93997,2.93429,2.93429,6000000.0
2009-09-02 11:13:00,2.93946,2.93946,2.93282,2.93807,8250000.0
2009-09-02 11:14:00,2.93865,2.93906,2.93566,2.93652,7500000.0
2009-09-02 11:15:00,2.93683,2.93706,2.93404,2.9352,10380000.0
2009-09-02 11:16:00,2.93747,2.93776,2.93247,2.93247,9750000.0
2009-09-02 11:17:00,2.93627,2.93687,2.93156,2.93687,13500000.0
2009-09-02 11:18:00,2.93601,2.93672,2.93065,2.933,10000000.0
2009-09-02 11:19:00,2.93657,2.93657,2.92966,2.93482,11000000.0
2009-09-02 11:20:00,2.93066,2.93501,2.92942,2.92942,11880000.0
2009-09-02 11:21:00,2.9345,2.93506,2.93229,2.93385,8500000.0
2009-09-02 11:22:00,2.93106,2.93399,2.93005,2.93321,9750000.0
2009-09-02 11:23:00,2.93236,2.93492,2.93135,2.93447,10000000.0
2009-09-02 11:24:00,2.93313,2.93516,2.92799,2.93516,15250000.0
2009-09-02 11:25:00,2.93371,2.93583,2.93049,2.93537,12750000.0
2009-09-02 11:26:00,2.93503,2.93534,2.93059,2.93103,16000000.0
2009-09-02 11:27:00,2.93461,2.93549,2.9314,2.9314,7500000.0
2009-09-02 11:28:00,2.93631,2.93661,2.93139,2.93303,8000000.0
2009-09-02 11:29:00,2.93587,2.93713,2.93307,2.93484,10250000.0
2009-09-02 11:30:00,2.92864,2.93538,2.92838,2.93538,9250000.0
2009-09-02 11:31:00,2.935,2.93517,2.9312,2.93338,5500000.0
2009-09-02 11:32:00,2.932,2.93526,2.93043,2.93511,6000000.0
2009-09-02 11:33:00,2.9352,2.93526,2.93238,2.93238,10880000.0
2009-09-02 11:34:00,2.93225,2.93479,2.93048,2.93202,6750000.0
2009-09-02 11:35:00,2.93283,2.93381,2.9305,2.93233,13750000.0
2009-09-02 11:36:00,2.93245,2.93419,2.9298,2.9333,7250000.0
2009-09-02 11:37:00,2.93138,2.93427,2.9297,2.93332,11750000.0
2009-09-02 11:38:00,2.93316,2.93377,2.92797,2.933,12750000.0
2009-09-02 11:39:00,2.93097,2.93535,2.93097,2.93466,8750000.0
2009-09-02 11:40:00,2.93431,2.93461,2.93202,2.93252,11750000.0
2009-09-02 11:41:00,2.93306,2.93555,2.93186,2.93555,12500000.0
2009-09-02 11:42:00,2.93507,2.93614,2.93103,2.93166,7380000.0
2009-09-02 11:43:00,2.93311,2.93676,2.93077,2.93613,9000000.0
2009-09-02 11:44:00,2.9353,2.93827,2.93188,2.93793,15500000.0
2009-09-02 11:45:00,2.93842,2.93877,2.93648,2.93708,7500000.0
2009-09-02 11:46:00,2.93929,2.93929,2.93519,2.93901,12010000.0
2009-09-02 11:47:00,2.93669,2.93836,2.93313,2.93697,15000000.0
2009-09-02 11:48:00,2.93757,2.93765,2.93429,2.93582,5250000.0
2009-09-02 11:49:00,2.93174,2.93889,2.93174,2.93889,13000000.0
2009-09-02 11:50:00,2.9396,2.9396,2.93195,2.93472,5750000.0
2009-09-02 11:51:00,2.93867,2.93867,2.9334,2.93752,18500000.0
2009-09-02 11:52:00,2.93524,2.9369,2.92815,2.9369,6000000.0
2009-09-02 11:53:00,2.93624,2.93784,2.93182,2.93524,14750000.0
2009-09-02 11:54:00,2.93453,2.93861,2.93453,2.93572,10750000.0
2009-09-02 11:55:00,2.93757,2.93758,2.93431,2.93581,7510000.0
2009-09-02 11:56:00,2.93822,2.93872,2.93428,2.93655,11250000.0
2009-09-02 11:57:00,2.93575,2.93575,2.93188,2.93296,4500000.0
2009-09-02 11:58:00,2.9347,2.93697,2.9337,2.9337,9500000.0
2009-09-02 11:59:00,2.93427,2.9368,2.93179,2.93208,8880000.0
2009-09-02 12:00:00,2.93654,2.93687,2.93191,2.93316,9000000.0
2009-09-02 12:01:00,2.93083,2.93561,2.93083,2.93561,9750000.0
2009-09-02 12:02:00,2.93346,2.93646,2.93282,2.93282,8750000.0
2009-09-02 12:03:00,2.93335,2.93474,2.92891,2.93298,5500000.0
2009-09-02 12:04:00,2.93417,2.93475,2.9318,2.9318,8750000.0
2009-09-02 12:05:00,2.93376,2.93385,2.93085,2.93094,6500000.0
2009-09-02 12:06:00,2.93408,2.93427,2.92785,2.93164,12130000.0
2009-09-02 12:07:00,2.92813,2.93528,2.92813,2.93489,6500000.0
2009-09-02 12:08:00,2.93208,2.93474,2.9289,2.93059,13750000.0
2009-09-02 12:09:00,2.9317,2.93508,2.93143,2.93405,9380000.0
2009-09-02 12:10:00,2.93534,2.93629,2.93345,2.93611,5880000.0
2009-09-02 12:11:00,2.93642,2.93642,2.93291,2.93637,7750000.0
2009-09-02 12:12:00,2.93587,2.93587,2.92968,2.93484,13750000.0
2009-09-02 12:13:00,2.93482,2.93531,2.9298,2.93508,13000000.0
2009-09-02 12:14:00,2.93543,2.93543,2.92774,2.9328,9380000.0
2009-09-02 12:15:00,2.93438,2.93511,2.93063,2.93223,11250000.0
2009-09-02 12:16:00,2.93254,2.93555,2.92979,2.93555,11000000.0
2009-09-02 12:17:00,2.9346,2.93552,2.93245,2.93482,8130000.0
2009-09-02 12:18:00,2.9306,2.93348,2.9306,2.93292,4500000.0
2009-09-02 12:19:00,2.93184,2.93424,2.93032,2.93051,8000000.0
2009-09-02 12:20:00,2.92959,2.93297,2.92886,2.93188,5500000.0
2009-09-02 12:21:00,2.92898,2.93105,2.92607,2.93105,7750000.0
2009-09-02 12:22:00,2.92964,2.93017,2.9265,2.9265,13630000.0
2009-09-02 12:23:00,2.93079,2.93079,2.92238,2.92787,12250000.0
2009-09-02 12:24:00,2.92367,2.92867,2.92367,2.92551,8250000.0
2009-09-02 12:25:00,2.92468,2.92767,2.91808,2.91987,9630000.0
2009-09-02 12:26:00,2.92456,2.92827,2.92456,2.92776,13000000.0
2009-09-02 12:27:00,2.92211,2.92837,2.92032,2.92736,13500000.0
2009-09-02 12:28:00,2.92422,2.92918,2.92422,2.92835,11500000.0
2009-09-02 12:29:00,2.92669,2.92879,2.92661,2.92879,13380000.0
2009-09-02 12:30:00,2.92776,2.92886,2.92396,2.92791,10380000.0
2009-09-02 12:31:00,2.9268,2.9276,2.92375,2.9276,10500000.0
2009-09-02 12:32:00,2.92792,2.92815,2.92574,2.92651,10500000.0
2009-09-02 12:33:00,2.92815,2.92914,2.92442,2.92889,8500000.0
2009-09-02 12:34:00,2.92869,2.92947,2.92582,2.92876,6750000.0
2009-09-02 12:35:00,2.92646,2.93009,2.92646,2.92961,9880000.0
2009-09-02 12:36:00,2.92851,2.9318,2.92847,2.9313,9500000.0
2009-09-02 12:37:00,2.92732,2.9314,2.92732,2.93073,10750000.0
2009-09-02 12:38:00,2.93124,2.93173,2.92879,2.93173,9250000.0
2009-09-02 12:39:00,2.93153,2.93153,2.9286,2.92961,6750000.0
2009-09-02 12:40:00,2.92689,2.93228,2.92689,2.92839,9260000.0
2009-09-02 12:41:00,2.9305,2.93067,2.92729,2.93067,7250000.0
2009-09-02 12:42:00,2.93148,2.93166,2.92892,2.93063,5500000.0
2009-09-02 12:43:00,2.92633,2.93112,2.92633,2.93112,8760000.0
2009-09-02 12:44:00,2.92916,2.93012,2.92707,2.92707,8130000.0
2009-09-02 12:45:00,2.93097,2.93156,2.92631,2.92969,7500000.0
2009-09-02 12:46:00,2.9258,2.93135,2.9258,2.93135,7750000.0
2009-09-02 12:47:00,2.92798,2.92976,2.92693,2.92744,12250000.0
2009-09-02 12:48:00,2.93071,2.93071,2.92866,2.93041,10250000.0
2009-09-02 12:49:00,2.93093,2.93093,2.92616,2.93015,8750000.0
2009-09-02 12:50:00,2.92763,2.93044,2.9242,2.93044,11000000.0
2009-09-02 12:51:00,2.93075,2.93075,2.92665,2.93024,8500000.0
2009-09-02 12:52:00,2.93026,2.93096,2.92806,2.93061,9630000.0
2009-09-02 12:53:00,2.92712,2.93091,2.92712,2.93091,11250000.0
2009-09-02 12:54:00,2.9304,2.9304,2.92616,2.92791,7510000.0
2009-09-02 12:55:00,2.93018,2.93022,2.92646,2.92932,10750000.0
2009-09-02 12:56:00,2.92766,2.92942,2.92304,2.92815,13000000.0
2009-09-02 12:57:00,2.92731,2.92802,2.9237,2.92802,8500000.0
2009-09-02 12:58:00,2.92807,2.92807,2.92498,2.92686,14750000.0
2009-09-02 12:59:00,2.92643,2.92764,2.92333,2.92435,9500000.0
2009-09-02 13:00:00,2.92572,2.92695,2.92519,2.92695,6750000.0
2009-09-02 13:01:00,2.92738,2.92738,2.92322,2.92589,7750000.0
2009-09-02 13:02:00,2.92705,2.9271,2.92459,2.92471,6000000.0
2009-09-02 13:03:00,2.92685,2.92824,2.92578,2.92824,7000000.0
2009-09-02 13:04:00,2.92437,2.92747,2.92437,2.9246,9500000.0
2009-09-02 13:05:00,2.92772,2.92772,2.92176,2.92597,8880000.0
2009-09-02 13:06:00,2.92707,2.92736,2.92268,2.92605,13000000.0
2009-09-02 13:07:00,2.92708,2.92708,2.91978,2.92468,11250000.0
2009-09-02 13:08:00,2.92422,2.92453,2.92065,2.92335,7880000.0
2009-09-02 13:09:00,2.92182,2.92438,2.91773,2.92211,12000000.0
2009-09-02 13:10:00,2.92123,2.92445,2.92123,2.92398,6000000.0
2009-09-02 13:11:00,2.92344,2.92348,2.91734,2.92221,12000000.0
2009-09-02 13:12:00,2.9181,2.92205,2.91736,2.92122,18130000.0
2009-09-02 13:13:00,2.92156,2.92176,2.91961,2.91961,9000000.0
2009-09-02 13:14:00,2.91492,2.92112,2.91492,2.91979,12000000.0
2009-09-02 13:15:00,2.92075,2.92174,2.91929,2.92174,6750000.0
2009-09-02 13:16:00,2.92201,2.92201,2.91854,2.9216,12000000.0
2009-09-02 13:17:00,2.91759,2.92172,2.91739,2.91879,11250000.0
2009-09-02 13:18:00,2.92115,2.92116,2.9159,2.91747,9750000.0
2009-09-02 13:19:00,2.92151,2.92222,2.9159,2.92222,11250000.0
2009-09-02 13:20:00,2.92164,2.92182,2.91729,2.92049,8880000.0
2009-09-02 13:21:00,2.92121,2.92157,2.91753,2.92157,11380000.0
2009-09-02 13:22:00,2.91844,2.92144,2.91631,2.91969,13250000.0
2009-09-02 13:23:00,2.92195,2.92224,2.91902,2.92072,10250000.0
2009-09-02 13:24:00,2.92044,2.92212,2.91699,2.92207,5250000.0
2009-09-02 13:25:00,2.92213,2.92213,2.91581,2.91749,15750000.0
2009-09-02 13:26:00,2.91818,2.92038,2.91727,2.91889,6750000.0
2009-09-02 13:27:00,2.91863,2.92168,2.91751,2.91982,13250000.0
2009-09-02 13:28:00,2.91869,2.9224,2.9171,2.91862,8880000.0
2009-09-02 13:29:00,2.92192,2.93175,2.92024,2.92431,10750000.0
2009-09-02 13:30:00,2.9213,2.93182,2.92065,2.92444,10250000.0
2009-09-02 13:31:00,2.9211,2.92378,2.9209,2.92131,9500000.0
2009-09-02 13:32:00,2.92414,2.92414,2.91699,2.92303,12500000.0
2009-09-02 13:33:00,2.91727,2.92207,2.91727,2.92152,4380000.0
2009-09-02 13:34:00,2.92227,2.9224,2.91854,2.91854,8500000.0
2009-09-02 13:35:00,2.92228,2.92267,2.92001,2.92043,11380000.0
2009-09-02 13:36:00,2.92314,2.92314,2.92013,2.92237,8500000.0
2009-09-02 13:37:00,2.92357,2.92357,2.92035,2.92094,6130000.0
2009-09-02 13:38:00,2.92328,2.92328,2.91727,2.92283,11750000.0
2009-09-02 13:39:00,2.9231,2.9232,2.91752,2.9232,13250000.0
2009-09-02 13:40:00,2.92067,2.92381,2.91711,2.92127,12250000.0
2009-09-02 13:41:00,2.92191,2.92451,2.9198,2.9244,6000000.0
2009-09-02 13:42:00,2.92368,2.9241,2.92021,2.92404,6750000.0
2009-09-02 13:43:00,2.92284,2.92521,2.91858,2.92359,8000000.0
2009-09-02 13:44:00,2.92503,2.92503,2.91964,2.92447,9000000.0
2009-09-02 13:45:00,2.92394,2.92517,2.92048,2.9227,10880000.0
2009-09-02 13:46:00,2.92368,2.92554,2.92153,2.92153,11750000.0
2009-09-02 13:47:00,2.92545,2.92581,2.92069,2.92234,11250000.0
2009-09-02 13:48:00,2.92438,2.92504,2.92059,2.92346,6750000.0
2009-09-02 13:49:00,2.92613,2.92635,2.92279,2.92279,9250000.0
2009-09-02 13:50:00,2.92519,2.92635,2.92427,2.92635,9750000.0
2009-09-02 13:51:00,2.92382,2.92609,2.92365,2.92513,7750000.0
2009-09-02 13:52:00,2.92658,2.92689,2.92234,2.92689,9500000.0
2009-09-02 13:53:00,2.92184,2.92825,2.92184,2.92743,8130000.0
2009-09-02 13:54:00,2.92776,2.92776,2.92282,2.92408,7630000.0
2009-09-02 13:55:00,2.92771,2.92771,2.9229,2.92719,8250000.0
2009-09-02 13:56:00,2.9267,2.92705,2.92365,2.92675,9500000.0
2009-09-02 13:57:00,2.92392,2.92675,2.92373,2.92673,12750000.0
2009-09-02 13:58:00,2.927,2.92796,2.92202,2.92495,14500000.0
2009-09-02 13:59:00,2.92446,2.92771,2.92426,2.92771,9250000.0
2009-09-02 14:00:00,2.92783,2.92841,2.92303,2.92643,8500000.0
2009-09-02 14:01:00,2.92707,2.92755,2.92434,2.92549,14000000.0
2009-09-02 14:02:00,2.92763,2.92763,2.92196,2.92442,11250000.0
2009-09-02 14:03:00,2.92462,2.92708,2.92462,2.92708,6000000.0
2009-09-02 14:04:00,2.92618,2.92776,2.92182,2.92756,8750000.0
2009-09-02 14:05:00,2.92687,2.92687,2.92107,2.92383,7630000.0
2009-09-02 14:06:00,2.92613,2.92818,2.92572,2.92795,9500000.0
2009-09-02 14:07:00,2.9278,2.92879,2.92475,2.92853,8250000.0
2009-09-02 14:08:00,2.92616,2.92835,2.92591,2.92733,8000000.0
2009-09-02 14:09:00,2.92591,2.92846,2.92591,2.92846,7500000.0
2009-09-02 14:10:00,2.92716,2.92892,2.92361,2.92679,7130000.0
2009-09-02 14:11:00,2.92484,2.92868,2.92452,2.92829,9130000.0
2009-09-02 14:12:00,2.92736,2.92736,2.92233,2.92672,21000000.0
2009-09-02 14:13:00,2.92389,2.92621,2.92323,2.92454,6250000.0
2009-09-02 14:14:00,2.92387,2.92672,2.9215,2.92524,8500000.0
2009-09-02 14:15:00,2.92474,2.92732,2.9234,2.92613,10000000.0
2009-09-02 14:16:00,2.9293,2.93341,2.92743,2.93137,12880000.0
2009-09-02 14:17:00,2.93178,2.93674,2.9295,2.9295,11380000.0
2009-09-02 14:18:00,2.93122,2.93303,2.92324,2.92324,8750000.0
2009-09-02 14:19:00,2.92536,2.92988,2.92486,2.92639,12250000.0
2009-09-02 14:20:00,2.92501,2.93118,2.92501,2.93118,8130000.0
2009-09-02 14:21:00,2.93332,2.93332,2.92746,2.93131,12500000.0
2009-09-02 14:22:00,2.93107,2.93208,2.92682,2.93024,10630000.0
2009-09-02 14:23:00,2.93454,2.93493,2.93137,2.93217,8250000.0
2009-09-02 14:24:00,2.93426,2.9371,2.93057,2.93485,10250000.0
2009-09-02 14:25:00,2.93543,2.93809,2.9321,2.93551,11500000.0
2009-09-02 14:26:00,2.93391,2.93766,2.93259,2.93395,11500000.0
2009-09-02 14:27:00,2.93421,2.93776,2.93287,2.93446,12000000.0
2009-09-02 14:28:00,2.93425,2.93832,2.93121,2.93832,9760000.0
2009-09-02 14:29:00,2.9362,2.93779,2.93395,2.93473,13130000.0
2009-09-02 14:30:00,2.93326,2.93876,2.93217,2.93561,6500000.0
2009-09-02 14:31:00,2.93859,2.93972,2.93711,2.93772,8000000.0
2009-09-02 14:32:00,2.93544,2.93956,2.93544,2.93932,7880000.0
2009-09-02 14:33:00,2.93661,2.93817,2.93118,2.93685,14000000.0
2009-09-02 14:34:00,2.93331,2.93649,2.92878,2.93559,6380000.0
2009-09-02 14:35:00,2.9353,2.9353,2.93251,2.93443,6130000.0
2009-09-02 14:36:00,2.93039,2.93553,2.93039,2.93521,9880000.0
2009-09-02 14:37:00,2.93661,2.93661,2.93327,2.93407,5250000.0
2009-09-02 14:38:00,2.93499,2.93499,2.92815,2.92815,7880000.0
2009-09-02 14:39:00,2.93397,2.93464,2.93036,2.93118,5750000.0
2009-09-02 14:40:00,2.93287,2.93312,2.9246,2.93312,16250000.0
2009-09-02 14:41:00,2.9275,2.93449,2.92634,2.93449,10750000.0
2009-09-02 14:42:00,2.93446,2.93483,2.93,2.93377,11000000.0
2009-09-02 14:43:00,2.93294,2.93485,2.92902,2.93363,7130000.0
2009-09-02 14:44:00,2.93312,2.93678,2.93171,2.93171,10130000.0
2009-09-02 14:45:00,2.93359,2.93696,2.93246,2.93497,8000000.0
2009-09-02 14:46:00,2.93456,2.93798,2.93456,2.93608,8250000.0
2009-09-02 14:47:00,2.93624,2.93709,2.9356,2.93646,5250000.0
2009-09-02 14:48:00,2.93716,2.93935,2.93417,2.93783,13510000.0
2009-09-02 14:49:00,2.93794,2.93949,2.93564,2.93908,15500000.0
2009-09-02 14:50:00,2.93886,2.94077,2.93732,2.94077,6250000.0
2009-09-02 14:51:00,2.93824,2.94073,2.93649,2.94049,10130000.0
2009-09-02 14:52:00,2.93802,2.94085,2.93717,2.94085,7750000.0
2009-09-02 14:53:00,2.94081,2.94081,2.93685,2.93857,5630000.0
2009-09-02 14:54:00,2.93827,2.93845,2.93478,2.93822,6000000.0
2009-09-02 14:55:00,2.9347,2.93827,2.93394,2.93827,8630000.0
2009-09-02 14:56:00,2.93847,2.93847,2.93473,2.93578,14500000.0
2009-09-02 14:57:00,2.9373,2.93933,2.93331,2.93331,8250000.0
2009-09-02 14:58:00,2.9396,2.9397,2.93366,2.93865,9250000.0
2009-09-02 14:59:00,2.93548,2.93974,2.93548,2.93831,7000000.0
2009-09-02 15:00:00,2.93608,2.93902,2.93538,2.93902,11000000.0
2009-09-02 15:01:00,2.93773,2.93774,2.93201,2.93545,9250000.0
2009-09-02 15:02:00,2.93873,2.93873,2.93526,2.9385,8750000.0
2009-09-02 15:03:00,2.93808,2.94148,2.93535,2.94135,10250000.0
2009-09-02 15:04:00,2.94164,2.94172,2.93749,2.93841,11250000.0
2009-09-02 15:05:00,2.94002,2.94028,2.93359,2.93655,12500000.0
2009-09-02 15:06:00,2.93841,2.9397,2.93645,2.9397,6750000.0
2009-09-02 15:07:00,2.93922,2.93922,2.93336,2.93796,5500000.0
2009-09-02 15:08:00,2.93676,2.93932,2.93417,2.9381,5500000.0
2009-09-02 15:09:00,2.93303,2.93732,2.93303,2.93528,15000000.0
2009-09-02 15:10:00,2.93543,2.93859,2.93543,2.93859,4750000.0
2009-09-02 15:11:00,2.93505,2.93808,2.93282,2.93566,12130000.0
2009-09-02 15:12:00,2.93795,2.93795,2.93086,2.93651,8500000.0
2009-09-02 15:13:00,2.93651,2.93989,2.93493,2.93809,10500000.0
2009-09-02 15:14:00,2.93855,2.93934,2.93587,2.93897,9250000.0
2009-09-02 15:15:00,2.94009,2.94009,2.93566,2.93967,6250000.0
2009-09-02 15:16:00,2.93562,2.93972,2.93481,2.93915,14500000.0
2009-09-02 15:17:00,2.9328,2.94006,2.9328,2.93771,7750000.0
2009-09-02 15:18:00,2.93996,2.93996,2.9349,2.93931,11500000.0
2009-09-02 15:19:00,2.93934,2.94031,2.93497,2.94031,12010000.0
2009-09-02 15:20:00,2.93963,2.94033,2.93546,2.93566,7000000.0
2009-09-02 15:21:00,2.93834,2.94058,2.93702,2.94058,6250000.0
2009-09-02 15:22:00,2.94117,2.94156,2.9374,2.9374,7380000.0
2009-09-02 15:23:00,2.94204,2.94204,2.93824,2.94136,7000000.0
2009-09-02 15:24:00,2.93959,2.94134,2.93628,2.94134,9500000.0
2009-09-02 15:25:00,2.94159,2.94159,2.93943,2.93997,6000000.0
2009-09-02 15:26:00,2.94043,2.94108,2.93085,2.93962,9250000.0
2009-09-02 15:27:00,2.94072,2.94072,2.93421,2.93779,4750000.0
2009-09-02 15:28:00,2.93772,2.94082,2.93772,2.94068,14880000.0
2009-09-02 15:29:00,2.93849,2.93991,2.93529,2.93778,8000000.0
2009-09-02 15:30:00,2.94145,2.9426,2.93697,2.9426,11750000.0
2009-09-02 15:31:00,2.94055,2.94396,2.9398,2.94396,4250000.0
2009-09-02 15:32:00,2.94226,2.94256,2.93777,2.93777,6000000.0
2009-09-02 15:33:00,2.93781,2.94235,2.93324,2.94038,8130000.0
2009-09-02 15:34:00,2.93976,2.93976,2.93599,2.93906,7000000.0
2009-09-02 15:35:00,2.94001,2.94001,2.93169,2.93169,5500000.0
2009-09-02 15:36:00,2.9396,2.9396,2.93597,2.93796,13750000.0
2009-09-02 15:37:00,2.93617,2.93893,2.93359,2.93456,12880000.0
2009-09-02 15:38:00,2.93771,2.93979,2.93306,2.93836,18000000.0
2009-09-02 15:39:00,2.93765,2.94032,2.93575,2.93985,11250000.0
2009-09-02 15:40:00,2.93842,2.93981,2.93754,2.93781,6500000.0
2009-09-02 15:41:00,2.9373,2.94007,2.93366,2.94007,11000000.0
2009-09-02 15:42:00,2.9371,2.93894,2.93587,2.9386,5380000.0
2009-09-02 15:43:00,2.93842,2.93998,2.9356,2.93914,7500000.0
2009-09-02 15:44:00,2.93914,2.94045,2.93358,2.93358,11250000.0
2009-09-02 15:45:00,2.93979,2.93993,2.93303,2.93627,8250000.0
2009-09-02 15:46:00,2.93896,2.93915,2.93502,2.93502,6000000.0
2009-09-02 15:47:00,2.93767,2.93809,2.93284,2.93519,18630000.0
2009-09-02 15:48:00,2.93075,2.93678,2.93075,2.93464,19750000.0
2009-09-02 15:49:00,2.9347,2.93523,2.92895,2.93454,11750000.0
2009-09-02 15:50:00,2.93274,2.93526,2.92633,2.92717,13880000.0
2009-09-02 15:51:00,2.93214,2.93247,2.92359,2.92359,5500000.0
2009-09-02 15:52:00,2.93104,2.93104,2.92687,2.92994,14250000.0
2009-09-02 15:53:00,2.93059,2.93061,2.92547,2.92737,9250000.0
2009-09-02 15:54:00,2.93007,2.93073,2.92505,2.92852,7000000.0
2009-09-02 15:55:00,2.9261,2.92972,2.92478,2.92939,7010000.0
2009-09-02 15:56:00,2.92661,2.92958,2.92661,2.92885,9750000.0
2009-09-02 15:57:00,2.92959,2.92993,2.92573,2.92727,11000000.0
2009-09-02 15:58:00,2.92932,2.93053,2.92685,2.92854,11750000.0
2009-09-02 15:59:00,2.9318,2.934,2.92916,2.9331,7500000.0
2009-09-02 16:00:00,2.93176,2.93293,2.9275,2.93058,6630000.0
2009-09-02 16:01:00,2.9335,2.93586,2.92743,2.93225,20250000.0
2009-09-02 16:02:00,2.93236,2.9341,2.92877,2.93292,8500000.0
2009-09-02 16:03:00,2.93367,2.93389,2.92814,2.92883,9000000.0
2009-09-02 16:04:00,2.93059,2.93347,2.92886,2.93347,7500000.0
2009-09-02 16:05:00,2.93065,2.93494,2.93054,2.93434,9250000.0
2009-09-02 16:06:00,2.9306,2.93398,2.9306,2.93367,5880000.0
2009-09-02 16:07:00,2.92933,2.934,2.92912,2.93225,15130000.0
2009-09-02 16:08:00,2.93201,2.93201,2.92798,2.93122,8500000.0
2009-09-02 16:09:00,2.92431,2.9323,2.92431,2.93131,9250000.0
2009-09-02 16:10:00,2.92993,2.93186,2.9234,2.9234,9000000.0
2009-09-02 16:11:00,2.92643,2.93166,2.92643,2.92893,10000000.0
2009-09-02 16:12:00,2.92855,2.93214,2.92472,2.93128,12500000.0
2009-09-02 16:13:00,2.93089,2.93205,2.92768,2.93067,11130000.0
2009-09-02 16:14:00,2.92673,2.93144,2.92473,2.93141,10000000.0
2009-09-02 16:15:00,2.93067,2.93182,2.92801,2.93164,8750000.0
2009-09-02 16:16:00,2.92994,2.93274,2.92779,2.93274,6250000.0
2009-09-02 16:17:00,2.92906,2.93204,2.92394,2.92394,5500000.0
2009-09-02 16:18:00,2.9315,2.93171,2.92743,2.93171,6000000.0
2009-09-02 16:19:00,2.92819,2.93191,2.92795,2.93155,13750000.0
2009-09-02 16:20:00,2.92913,2.93277,2.92842,2.9315,7630000.0
2009-09-02 16:21:00,2.9271,2.93183,2.9271,2.93116,18500000.0
2009-09-02 16:22:00,2.9305,2.93069,2.92469,2.93069,12260000.0
2009-09-02 16:23:00,2.9302,2.93155,2.92489,2.9314,11000000.0
2009-09-02 16:24:00,2.93096,2.93123,2.92735,2.92885,9630000.0
2009-09-02 16:25:00,2.93072,2.93081,2.92545,2.93081,6250000.0
2009-09-02 16:26:00,2.93187,2.93197,2.92933,2.93152,5750000.0
2009-09-02 16:27:00,2.92856,2.93282,2.92856,2.9321,8500000.0
2009-09-02 16:28:00,2.92872,2.93387,2.92763,2.93387,9630000.0
2009-09-02 16:29:00,2.93214,2.93449,2.92702,2.93449,7510000.0
2009-09-02 16:30:00,2.93298,2.93453,2.93086,2.93171,6500000.0
2009-09-02 16:31:00,2.93694,2.93736,2.93258,2.93736,6750000.0
2009-09-02 16:32:00,2.93524,2.93874,2.93393,2.93683,11500000.0
2009-09-02 16:33:00,2.93825,2.94057,2.9352,2.94004,7880000.0
2009-09-02 16:34:00,2.93728,2.93836,2.93518,2.93836,8880000.0
2009-09-02 16:35:00,2.93958,2.94005,2.93332,2.93472,16250000.0
2009-09-02 16:36:00,2.93736,2.93736,2.92929,2.93528,10500000.0
2009-09-02 16:37:00,2.93231,2.93622,2.92886,2.93613,7500000.0
2009-09-02 16:38:00,2.93367,2.9372,2.93283,2.93705,11500000.0
2009-09-02 16:39:00,2.93519,2.93646,2.93399,2.93473,6380000.0
2009-09-02 16:40:00,2.93616,2.93678,2.93236,2.93523,9750000.0
2009-09-02 16:41:00,2.93356,2.93548,2.93013,2.93345,8500000.0
2009-09-02 16:42:00,2.93513,2.93513,2.92967,2.93429,9250000.0
2009-09-02 16:43:00,2.93286,2.93581,2.93175,2.93492,12250000.0
2009-09-02 16:44:00,2.93091,2.93445,2.92842,2.93445,14000000.0
2009-09-02 16:45:00,2.93478,2.9348,2.93059,2.93292,9130000.0
2009-09-02 16:46:00,2.9304,2.93383,2.92863,2.92919,9500000.0
2009-09-02 16:47:00,2.93264,2.93265,2.92604,2.92604,8500000.0
2009-09-02 16:48:00,2.92568,2.93221,2.92568,2.92771,10250000.0
2009-09-02 16:49:00,2.92971,2.93081,2.92413,2.93057,12380000.0
2009-09-02 16:50:00,2.93151,2.93233,2.9263,2.92888,12250000.0
2009-09-02 16:51:00,2.9319,2.93437,2.92811,2.92811,10000000.0
2009-09-02 16:52:00,2.93116,2.93116,2.92416,2.92649,7500000.0
2009-09-02 16:53:00,2.92854,2.92854,2.92525,2.92635,6000000.0
2009-09-02 16:54:00,2.92507,2.93357,2.92507,2.92654,12510000.0
2009-09-02 16:55:00,2.92895,2.93077,2.92636,2.92813,11630000.0
2009-09-02 16:56:00,2.92605,2.92774,2.91931,2.92312,7380000.0
2009-09-02 16:57:00,2.92318,2.92654,2.91921,2.92317,8750000.0
2009-09-02 16:58:00,2.92246,2.92493,2.91723,2.92258,13000000.0
2009-09-02 16:59:00,2.92385,2.92474,2.91987,2.92136,11000000.0
2009-09-02 17:00:00,2.91811,2.92347,2.91811,2.92014,18250000.0
2009-09-02 17:01:00,2.92096,2.92341,2.91782,2.92047,16250000.0
2009-09-02 17:02:00,2.92225,2.92259,2.91997,2.92085,5750000.0
2009-09-02 17:03:00,2.9227,2.92384,2.91817,2.92384,6250000.0
2009-09-02 17:04:00,2.91982,2.92355,2.91882,2.92355,8500000.0
2009-09-02 17:05:00,2.92398,2.92398,2.91999,2.92193,12750000.0
2009-09-02 17:06:00,2.92261,2.92607,2.92123,2.92123,11500000.0
2009-09-02 17:07:00,2.92401,2.92717,2.92147,2.92528,16500000.0
2009-09-02 17:08:00,2.92217,2.92523,2.91938,2.92434,21500000.0
2009-09-02 17:09:00,2.92508,2.92508,2.91816,2.9228,12250000.0
2009-09-02 17:10:00,2.92508,2.92562,2.92002,2.92394,9250000.0
2009-09-02 17:11:00,2.92474,2.92516,2.92138,2.92151,7000000.0
2009-09-02 17:12:00,2.92435,2.92571,2.91439,2.91582,17750000.0
2009-09-02 17:13:00,2.91811,2.91997,2.91262,2.91902,10750000.0
2009-09-02 17:14:00,2.91475,2.91939,2.91475,2.91939,5250000.0
2009-09-02 17:15:00,2.91902,2.92,2.91767,2.92,5500000.0
2009-09-02 17:16:00,2.91953,2.91953,2.91258,2.91904,7750000.0
2009-09-02 17:17:00,2.91674,2.921,2.91635,2.91875,14250000.0
2009-09-02 17:18:00,2.91808,2.91957,2.91443,2.91571,17630000.0
2009-09-02 17:19:00,2.917,2.9197,2.91285,2.9188,10000000.0
2009-09-02 17:20:00,2.91867,2.91886,2.9149,2.9188,12000000.0
2009-09-02 17:21:00,2.91806,2.91844,2.91548,2.91739,7000000.0
2009-09-02 17:22:00,2.91778,2.91895,2.91373,2.91373,10750000.0
2009-09-02 17:23:00,2.91635,2.91695,2.91196,2.91339,12000000.0
2009-09-02 17:24:00,2.91306,2.91623,2.91127,2.9144,13250000.0
2009-09-02 17:25:00,2.91497,2.91546,2.91293,2.91468,7750000.0
2009-09-02 17:26:00,2.91185,2.91596,2.91043,2.91569,9500000.0
2009-09-02 17:27:00,2.91241,2.91672,2.91207,2.91672,6380000.0
2009-09-02 17:28:00,2.91395,2.91543,2.91321,2.91543,6750000.0
2009-09-02 17:29:00,2.91601,2.91601,2.91038,2.91446,5250000.0
2009-09-02 17:30:00,2.9154,2.9154,2.91083,2.91083,10750000.0
2009-09-02 17:31:00,2.91533,2.91533,2.90792,2.91029,10250000.0
2009-09-02 17:32:00,2.91314,2.91538,2.91126,2.91538,10000000.0
2009-09-02 17:33:00,2.91526,2.91572,2.91046,2.91572,8750000.0
2009-09-02 17:34:00,2.9148,2.91625,2.91007,2.91576,11380000.0
2009-09-02 17:35:00,2.91579,2.91579,2.9082,2.91133,14250000.0
2009-09-02 17:36:00,2.914,2.91446,2.91224,2.91275,9750000.0
2009-09-02 17:37:00,2.91408,2.91522,2.91219,2.91219,9250000.0
2009-09-02 17:38:00,2.91476,2.9166,2.91032,2.91515,13500000.0
2009-09-02 17:39:00,2.91489,2.91556,2.90736,2.91176,9250000.0
2009-09-02 17:40:00,2.91596,2.91643,2.91239,2.91474,8130000.0
2009-09-02 17:41:00,2.91268,2.91459,2.9104,2.91437,7880000.0
2009-09-02 17:42:00,2.91549,2.9157,2.91316,2.91493,11500000.0
2009-09-02 17:43:00,2.91331,2.91529,2.9099,2.91529,11000000.0
2009-09-02 17:44:00,2.91195,2.91633,2.91195,2.91375,11750000.0
2009-09-02 17:45:00,2.91574,2.9159,2.90915,2.90915,7250000.0
2009-09-02 17:46:00,2.91574,2.91595,2.91275,2.91275,8750000.0
2009-09-02 17:47:00,2.91454,2.91564,2.91311,2.91564,9250000.0
2009-09-02 17:48:00,2.91347,2.91596,2.91347,2.91576,13250000.0
2009-09-02 17:49:00,2.91544,2.9162,2.90994,2.91596,15250000.0
2009-09-02 17:50:00,2.91549,2.91668,2.91287,2.91634,11500000.0
2009-09-02 17:51:00,2.91483,2.91699,2.90895,2.90895,7000000.0
2009-09-02 17:52:00,2.91697,2.91697,2.91165,2.91472,12250000.0
2009-09-02 17:53:00,2.91138,2.91553,2.91121,2.91448,6630000.0
2009-09-02 17:54:00,2.91557,2.91593,2.91135,2.91209,10500000.0
2009-09-02 17:55:00,2.9141,2.91637,2.91296,2.91616,4000000.0
2009-09-02 17:56:00,2.91691,2.91691,2.90824,2.91243,7250000.0
2009-09-02 17:57:00,2.91645,2.91727,2.91427,2.91427,9250000.0
2009-09-02 17:58:00,2.9178,2.9178,2.9089,2.9115,10510000.0
2009-09-02 17:59:00,2.91755,2.91757,2.91474,2.91597,5750000.0
2009-09-02 18:00:00,2.91297,2.91652,2.91173,2.91409,16250000.0
2009-09-02 18:01:00,2.91514,2.91625,2.91272,2.91272,9000000.0
2009-09-02 18:02:00,2.91513,2.91689,2.9111,2.91579,8250000.0
2009-09-02 18:03:00,2.91453,2.91558,2.9115,2.91293,9250000.0
2009-09-02 18:04:00,2.91569,2.91593,2.91135,2.91593,12500000.0
2009-09-02 18:05:00,2.91523,2.91523,2.9116,2.91472,4130000.0
2009-09-02 18:06:00,2.91305,2.91542,2.91092,2.91351,9750000.0
2009-09-02 18:07:00,2.91105,2.91528,2.91105,2.91528,8000000.0
2009-09-02 18:08:00,2.91555,2.91641,2.91288,2.91587,9500000.0
2009-09-02 18:09:00,2.9148,2.91603,2.91005,2.91358,7010000.0
2009-09-02 18:10:00,2.91482,2.91486,2.91194,2.91194,9500000.0
2009-09-02 18:11:00,2.91563,2.91607,2.90997,2.9143,7880000.0
2009-09-02 18:12:00,2.91349,2.91446,2.90974,2.91446,13000000.0
2009-09-02 18:13:00,2.91387,2.91492,2.911,2.91474,5500000.0
2009-09-02 18:14:00,2.91072,2.91465,2.90972,2.91419,6880000.0
2009-09-02 18:15:00,2.91473,2.91499,2.90867,2.91499,16750000.0
2009-09-02 18:16:00,2.91542,2.91542,2.90925,2.91128,8630000.0
2009-09-02 18:17:00,2.91092,2.9145,2.91043,2.91411,10500000.0
2009-09-02 18:18:00,2.9099,2.91485,2.9099,2.91165,11250000.0
2009-09-02 18:19:00,2.91122,2.91487,2.90918,2.91099,8500000.0
2009-09-02 18:20:00,2.91405,2.91475,2.90892,2.91188,12750000.0
2009-09-02 18:21:00,2.91446,2.91518,2.91004,2.91192,18640000.0
2009-09-02 18:22:00,2.91382,2.91394,2.90884,2.90884,5500000.0
2009-09-02 18:23:00,2.91438,2.91455,2.90951,2.91002,6000000.0
2009-09-02 18:24:00,2.91197,2.91429,2.90916,2.91175,13500000.0
2009-09-02 18:25:00,2.91091,2.91397,2.91024,2.91284,6000000.0
2009-09-02 18:26:00,2.91175,2.91265,2.90982,2.91009,10250000.0
2009-09-02 18:27:00,2.91269,2.91296,2.9055,2.9098,9500000.0
2009-09-02 18:28:00,2.91215,2.91366,2.90684,2.91191,6880000.0
2009-09-02 18:29:00,2.91297,2.91397,2.90946,2.91335,9500000.0
2009-09-02 18:30:00,2.91196,2.91435,2.91035,2.91404,8250000.0
2009-09-02 18:31:00,2.91138,2.91306,2.91021,2.91021,9000000.0
2009-09-02 18:32:00,2.91056,2.91169,2.90728,2.90728,9250000.0
2009-09-02 18:33:00,2.91304,2.91304,2.90828,2.90828,8500000.0
2009-09-02 18:34:00,2.91017,2.91339,2.90774,2.90826,11500000.0
2009-09-02 18:35:00,2.91143,2.91308,2.90882,2.9114,11130000.0
2009-09-02 18:36:00,2.91143,2.91211,2.90712,2.9087,8750000.0
2009-09-02 18:37:00,2.90876,2.91175,2.90446,2.91175,22000000.0
2009-09-02 18:38:00,2.91178,2.91178,2.90579,2.90735,9500000.0
2009-09-02 18:39:00,2.90781,2.91057,2.90781,2.91057,6250000.0
2009-09-02 18:40:00,2.90745,2.91031,2.90514,2.91022,8750000.0
2009-09-02 18:41:00,2.90774,2.90919,2.9045,2.90878,9000000.0
2009-09-02 18:42:00,2.90965,2.90965,2.9041,2.90451,11250000.0
2009-09-02 18:43:00,2.91009,2.91009,2.90485,2.90717,6250000.0
2009-09-02 18:44:00,2.90965,2.90984,2.90378,2.907,8500000.0
2009-09-02 18:45:00,2.90975,2.90975,2.90459,2.90735,13250000.0
2009-09-02 18:46:00,2.9064,2.90985,2.9064,2.90799,8500000.0
2009-09-02 18:47:00,2.90406,2.90875,2.9016,2.9053,5500000.0
2009-09-02 18:48:00,2.90574,2.90647,2.90335,2.9037,7880000.0
2009-09-02 18:49:00,2.90724,2.90769,2.903,2.90769,11000000.0
2009-09-02 18:50:00,2.90661,2.90661,2.89795,2.90347,9500000.0
2009-09-02 18:51:00,2.90592,2.90592,2.90214,2.90292,13250000.0
2009-09-02 18:52:00,2.90502,2.90565,2.90272,2.90356,5250000.0
2009-09-02 18:53:00,2.90488,2.90488,2.89885,2.90358,7630000.0
2009-09-02 18:54:00,2.90339,2.90357,2.8968,2.90356,7500000.0
2009-09-02 18:55:00,2.90343,2.90498,2.89806,2.90278,13750000.0
2009-09-02 18:56:00,2.89941,2.90372,2.89936,2.9027,10750000.0
2009-09-02 18:57:00,2.90165,2.90253,2.90013,2.90253,8010000.0
2009-09-02 18:58:00,2.90226,2.90315,2.90004,2.90288,5500000.0
2009-09-02 18:59:00,2.90345,2.90379,2.89799,2.89799,10500000.0
2009-09-02 19:00:00,2.90011,2.90199,2.89831,2.90121,15250000.0
2009-09-02 19:01:00,2.90049,2.90263,2.89939,2.89939,4750000.0
2009-09-02 19:02:00,2.90023,2.90318,2.89798,2.90314,9750000.0
2009-09-02 19:03:00,2.9022,2.90355,2.8985,2.90275,9500000.0
2009-09-02 19:04:00,2.90025,2.90309,2.89767,2.90075,7750000.0
2009-09-02 19:05:00,2.90104,2.90384,2.89704,2.89704,6130000.0
2009-09-02 19:06:00,2.90424,2.90498,2.90126,2.90465,11260000.0
2009-09-02 19:07:00,2.9047,2.9047,2.89967,2.89967,6250000.0
2009-09-02 19:08:00,2.90527,2.90527,2.89979,2.90467,7750000.0
2009-09-02 19:09:00,2.90479,2.90572,2.90196,2.9056,13500000.0
2009-09-02 19:10:00,2.90175,2.90533,2.90172,2.90316,5880000.0
2009-09-02 19:11:00,2.90254,2.90539,2.90164,2.90342,6250000.0
2009-09-02 19:12:00,2.9008,2.90524,2.90077,2.90524,8250000.0
2009-09-02 19:13:00,2.90373,2.90672,2.90096,2.90654,7000000.0
2009-09-02 19:14:00,2.90329,2.9062,2.90059,2.90114,5500000.0
2009-09-02 19:15:00,2.90455,2.90662,2.90296,2.90622,8250000.0
2009-09-02 19:16:00,2.90459,2.90631,2.90319,2.90322,7250000.0
2009-09-02 19:17:00,2.90167,2.90731,2.90167,2.90573,15750000.0
2009-09-02 19:18:00,2.90563,2.90563,2.90131,2.90499,4000000.0
2009-09-02 19:19:00,2.90282,2.90603,2.90171,2.90518,12750000.0
2009-09-02 19:20:00,2.90603,2.90623,2.90391,2.90595,7750000.0
2009-09-02 19:21:00,2.90583,2.90617,2.90192,2.90617,10000000.0
2009-09-02 19:22:00,2.90494,2.90641,2.89949,2.89949,9250000.0
2009-09-02 19:23:00,2.90309,2.90737,2.90299,2.90372,8750000.0
2009-09-02 19:24:00,2.90158,2.90493,2.90126,2.90294,7000000.0
2009-09-02 19:25:00,2.90383,2.90542,2.899,2.90214,5500000.0
2009-09-02 19:26:00,2.90248,2.90576,2.90248,2.90496,7750000.0
2009-09-02 19:27:00,2.90126,2.90415,2.89968,2.90174,5750000.0
2009-09-02 19:28:00,2.90405,2.90579,2.90162,2.90539,10250000.0
2009-09-02 19:29:00,2.90273,2.90577,2.90273,2.90577,8000000.0
2009-09-02 19:30:00,2.9044,2.90574,2.90289,2.90289,7630000.0
2009-09-02 19:31:00,2.90071,2.90588,2.90064,2.90542,18500000.0
2009-09-02 19:32:00,2.90539,2.90594,2.90167,2.90363,5880000.0
2009-09-02 19:33:00,2.90542,2.90608,2.90171,2.90533,12500000.0
2009-09-02 19:34:00,2.90404,2.90527,2.89948,2.90491,6630000.0
2009-09-02 19:35:00,2.902,2.90548,2.89899,2.90496,10130000.0
2009-09-02 19:36:00,2.90509,2.90509,2.90047,2.90442,10000000.0
2009-09-02 19:37:00,2.90197,2.90481,2.90112,2.9044,11750000.0
2009-09-02 19:38:00,2.9031,2.90516,2.90158,2.90516,7250000.0
2009-09-02 19:39:00,2.90173,2.90496,2.90123,2.90481,12880000.0
2009-09-02 19:40:00,2.90561,2.90561,2.90031,2.90532,8250000.0
2009-09-02 19:41:00,2.90443,2.90472,2.9013,2.9019,8130000.0
2009-09-02 19:42:00,2.90425,2.90546,2.90055,2.90055,6250000.0
2009-09-02 19:43:00,2.90496,2.90683,2.90175,2.90486,13250000.0
2009-09-02 19:44:00,2.90499,2.90612,2.90053,2.90517,10500000.0
2009-09-02 19:45:00,2.90552,2.90589,2.90289,2.9058,11130000.0
2009-09-02 19:46:00,2.90619,2.90619,2.90244,2.90246,4500000.0
2009-09-02 19:47:00,2.89953,2.90407,2.89953,2.90357,8750000.0
2009-09-02 19:48:00,2.90426,2.90426,2.90061,2.90357,8250000.0
2009-09-02 19:49:00,2.90028,2.90393,2.8998,2.90336,7140000.0
2009-09-02 19:50:00,2.9038,2.90452,2.90072,2.90346,10380000.0
2009-09-02 19:51:00,2.90509,2.90509,2.89943,2.90404,10130000.0
2009-09-02 19:52:00,2.90498,2.9053,2.90277,2.90398,8750000.0
2009-09-02 19:53:00,2.90406,2.90583,2.90187,2.90204,5500000.0
2009-09-02 19:54:00,2.90542,2.90588,2.90204,2.90204,11380000.0
2009-09-02 19:55:00,2.90352,2.90505,2.90032,2.90408,8750000.0
2009-09-02 19:56:00,2.90312,2.90509,2.90279,2.90279,5000000.0
2009-09-02 19:57:00,2.90363,2.90565,2.90188,2.90339,13250000.0
2009-09-02 19:58:00,2.90537,2.90537,2.8988,2.9016,11750000.0
2009-09-02 19:59:00,2.90426,2.90426,2.899,2.90343,8250000.0
2009-09-02 20:00:00,2.90509,2.90701,2.90095,2.90642,11380000.0
2009-09-02 20:01:00,2.90051,2.90491,2.89907,2.90491,8750000.0
2009-09-02 20:02:00,2.90238,2.90627,2.90238,2.90447,8880000.0
2009-09-02 20:03:00,2.90669,2.90789,2.90388,2.90505,10000000.0
2009-09-02 20:04:00,2.90662,2.90757,2.90353,2.90757,11750000.0
2009-09-02 20:05:00,2.90782,2.90808,2.90455,2.9052,5250000.0
2009-09-02 20:06:00,2.90692,2.9078,2.90059,2.9078,13130000.0
2009-09-02 20:07:00,2.90232,2.9066,2.90232,2.90329,8500000.0
2009-09-02 20:08:00,2.9058,2.90785,2.90288,2.90754,11750000.0
2009-09-02 20:09:00,2.90628,2.90806,2.90384,2.90579,12000000.0
2009-09-02 20:10:00,2.90534,2.90682,2.90465,2.90682,7250000.0
2009-09-02 20:11:00,2.90613,2.90651,2.90387,2.9042,8500000.0
2009-09-02 20:12:00,2.90292,2.90464,2.89956,2.90428,7250000.0
2009-09-02 20:13:00,2.90518,2.90518,2.90055,2.90319,9000000.0
2009-09-02 20:14:00,2.90242,2.90521,2.90242,2.90487,5250000.0
2009-09-02 20:15:00,2.90522,2.90568,2.90206,2.90568,5250000.0
2009-09-02 20:16:00,2.90427,2.90532,2.90283,2.90487,7750000.0
2009-09-02 20:17:00,2.90315,2.90498,2.90051,2.9034,10500000.0
2009-09-02 20:18:00,2.90436,2.90621,2.8979,2.90452,15880000.0
2009-09-02 20:19:00,2.90558,2.90567,2.90043,2.90346,7750000.0
2009-09-02 20:20:00,2.90581,2.90581,2.90326,2.90504,9250000.0
2009-09-02 20:21:00,2.90246,2.90547,2.89991,2.90183,8250000.0
2009-09-02 20:22:00,2.90243,2.90555,2.90009,2.90555,10000000.0
2009-09-02 20:23:00,2.90214,2.90655,2.90214,2.90655,10750000.0
2009-09-02 20:24:00,2.90247,2.90659,2.90134,2.90659,6750000.0
2009-09-02 20:25:00,2.90644,2.90644,2.90103,2.90558,10380000.0
2009-09-02 20:26:00,2.90593,2.90681,2.90023,2.90525,8500000.0
2009-09-02 20:27:00,2.9055,2.90587,2.90186,2.90587,5000000.0
2009-09-02 20:28:00,2.90616,2.90696,2.90424,2.90658,13380000.0
2009-09-02 20:29:00,2.90016,2.90616,2.90016,2.90616,9000000.0
2009-09-02 20:30:00,2.9037,2.90611,2.89949,2.89949,10750000.0
2009-09-02 20:31:00,2.90499,2.90557,2.90056,2.90557,9250000.0
2009-09-02 20:32:00,2.9021,2.90587,2.90015,2.90302,10750000.0
2009-09-02 20:33:00,2.90351,2.90458,2.89969,2.90034,8000000.0
2009-09-02 20:34:00,2.90252,2.90417,2.90053,2.902,16630000.0
2009-09-02 20:35:00,2.90475,2.90475,2.8988,2.90427,11260000.0
2009-09-02 20:36:00,2.90296,2.90642,2.90045,2.90334,14000000.0
2009-09-02 20:37:00,2.90202,2.90311,2.8983,2.90128,6500000.0
2009-09-02 20:38:00,2.90137,2.90449,2.9001,2.90399,15750000.0
2009-09-02 20:39:00,2.9018,2.90468,2.89936,2.90161,11250000.0
2009-09-02 20:40:00,2.9035,2.90482,2.90176,2.90381,8250000.0
2009-09-02 20:41:00,2.90482,2.90482,2.90136,2.90136,8630000.0
2009-09-02 20:42:00,2.90464,2.90464,2.89687,2.90439,9630000.0
2009-09-02 20:43:00,2.90407,2.90426,2.89927,2.90141,9500000.0
2009-09-02 20:44:00,2.90063,2.90436,2.89916,2.90392,8750000.0
2009-09-02 20:45:00,2.9014,2.90422,2.89828,2.90342,11250000.0
2009-09-02 20:46:00,2.90283,2.90603,2.89835,2.90064,8380000.0
2009-09-02 20:47:00,2.9032,2.90431,2.90272,2.90431,6500000.0
2009-09-02 20:48:00,2.90139,2.90516,2.90138,2.90516,5250000.0
2009-09-02 20:49:00,2.90451,2.90522,2.89896,2.90291,10750000.0
2009-09-02 20:50:00,2.90426,2.90532,2.90266,2.90327,12000000.0
2009-09-02 20:51:00,2.90559,2.90585,2.9031,2.9031,13880000.0
2009-09-02 20:52:00,2.90409,2.90589,2.90137,2.90589,10250000.0
2009-09-02 20:53:00,2.90661,2.90667,2.9031,2.90667,9500000.0
2009-09-02 20:54:00,2.90193,2.90525,2.89859,2.90196,7500000.0
2009-09-02 20:55:00,2.90484,2.90594,2.90325,2.90551,6750000.0
2009-09-02 20:56:00,2.90489,2.90551,2.89961,2.89961,10000000.0
2009-09-02 20:57:00,2.90153,2.90543,2.89822,2.90505,16250000.0
2009-09-02 20:58:00,2.90489,2.90634,2.90193,2.90535,9250000.0
2009-09-02 20:59:00,2.90576,2.90681,2.90413,2.90537,7250000.0
2009-09-02 21:00:00,2.90688,2.90717,2.90137,2.90331,9500000.0
2009-09-02 21:01:00,2.90773,2.90782,2.90265,2.90735,6750000.0
2009-09-02 21:02:00,2.90739,2.90759,2.90494,2.90494,13000000.0
2009-09-02 21:03:00,2.90739,2.90739,2.90414,2.90658,8500000.0
2009-09-02 21:04:00,2.9038,2.90824,2.90061,2.90531,7500000.0
2009-09-02 21:05:00,2.90617,2.90647,2.90153,2.90361,10500000.0
2009-09-02 21:06:00,2.90735,2.90735,2.90292,2.90596,8500000.0
2009-09-02 21:07:00,2.90449,2.90687,2.9026,2.90618,10000000.0
2009-09-02 21:08:00,2.9054,2.90625,2.90231,2.90598,8750000.0
2009-09-02 21:09:00,2.90434,2.90585,2.90208,2.90585,11630000.0
2009-09-02 21:10:00,2.90612,2.90679,2.90205,2.90597,10250000.0
2009-09-02 21:11:00,2.90614,2.90623,2.90142,2.90623,10750000.0
2009-09-02 21:12:00,2.90411,2.90576,2.90257,2.90257,9500000.0
2009-09-02 21:13:00,2.90229,2.90638,2.90229,2.90564,13500000.0
2009-09-02 21:14:00,2.90381,2.90631,2.9008,2.90373,9500000.0
2009-09-02 21:15:00,2.90342,2.90701,2.90157,2.90644,6500000.0
2009-09-02 21:16:00,2.90403,2.90531,2.90066,2.90301,7250000.0
2009-09-02 21:17:00,2.90554,2.90672,2.90206,2.90389,11500000.0
2009-09-02 21:18:00,2.90186,2.90507,2.90093,2.9043,8630000.0
2009-09-02 21:19:00,2.90422,2.90445,2.90213,2.90355,7750000.0
2009-09-02 21:20:00,2.90427,2.90457,2.90147,2.90382,8750000.0
2009-09-02 21:21:00,2.90149,2.90394,2.90149,2.90372,7500000.0
2009-09-02 21:22:00,2.90281,2.90335,2.89982,2.90029,6750000.0
2009-09-02 21:23:00,2.89924,2.90254,2.89865,2.89865,15500000.0
2009-09-02 21:24:00,2.90045,2.90341,2.90045,2.90298,13500000.0
2009-09-02 21:25:00,2.89947,2.90287,2.89836,2.90191,11250000.0
2009-09-02 21:26:00,2.90315,2.90315,2.90002,2.90149,8750000.0
2009-09-02 21:27:00,2.9034,2.90345,2.90084,2.9023,9000000.0
2009-09-02 21:28:00,2.90359,2.90394,2.90069,2.90346,19880000.0
2009-09-02 21:29:00,2.90071,2.90372,2.89944,2.89944,13750000.0
2009-09-02 21:30:00,2.90386,2.90414,2.90038,2.90362,11250000.0
2009-09-02 21:31:00,2.90488,2.90488,2.89924,2.90386,9000000.0
2009-09-02 21:32:00,2.90271,2.90461,2.90271,2.90407,6000000.0
2009-09-02 21:33:00,2.90419,2.90434,2.9004,2.90214,11750000.0
2009-09-02 21:34:00,2.90337,2.90443,2.8999,2.8999,6380000.0
2009-09-02 21:35:00,2.90023,2.9034,2.90019,2.90223,10130000.0
2009-09-02 21:36:00,2.90284,2.90506,2.90273,2.90506,4750000.0
2009-09-02 21:37:00,2.90506,2.90511,2.89927,2.90053,10500000.0
2009-09-02 21:38:00,2.90484,2.90508,2.90041,2.90077,18260000.0
2009-09-02 21:39:00,2.90442,2.90495,2.90346,2.90467,5500000.0
2009-09-02 21:40:00,2.90415,2.90525,2.90196,2.90525,7250000.0
2009-09-02 21:41:00,2.90226,2.90527,2.90045,2.90156,12500000.0
2009-09-02 21:42:00,2.90211,2.90541,2.90196,2.90452,12750000.0
2009-09-02 21:43:00,2.90455,2.90557,2.9019,2.90557,11500000.0
2009-09-02 21:44:00,2.89789,2.90493,2.89789,2.90163,11250000.0
2009-09-02 21:45:00,2.9028,2.90441,2.90221,2.90441,7750000.0
2009-09-02 21:46:00,2.90297,2.90569,2.90202,2.9037,7000000.0
2009-09-02 21:47:00,2.90606,2.90638,2.90043,2.90043,10500000.0
2009-09-02 21:48:00,2.90632,2.90665,2.89995,2.89995,6500000.0
2009-09-02 21:49:00,2.90678,2.90678,2.90023,2.90312,6500000.0
2009-09-02 21:50:00,2.90645,2.90689,2.90429,2.90591,8000000.0
2009-09-02 21:51:00,2.89994,2.90555,2.89994,2.90265,9130000.0
2009-09-02 21:52:00,2.90606,2.90662,2.90288,2.90662,8500000.0
2009-09-02 21:53:00,2.90392,2.90665,2.90384,2.90632,7750000.0
2009-09-02 21:54:00,2.90272,2.9069,2.90272,2.90581,16630000.0
2009-09-02 21:55:00,2.90528,2.9073,2.90148,2.90667,7630000.0
2009-09-02 21:56:00,2.90687,2.90736,2.9033,2.9033,8250000.0
2009-09-02 21:57:00,2.90681,2.90681,2.90352,2.90451,14000000.0
2009-09-02 21:58:00,2.90676,2.90819,2.9034,2.90819,8750000.0
2009-09-02 21:59:00,2.90763,2.90781,2.90418,2.90721,9750000.0
2009-09-02 22:00:00,2.90704,2.9078,2.89999,2.90443,20250000.0
2009-09-02 22:01:00,2.90713,2.90756,2.90009,2.90555,18000000.0
2009-09-02 22:02:00,2.9054,2.90818,2.90321,2.90588,21500000.0
2009-09-02 22:03:00,2.90678,2.90785,2.90224,2.90746,21250000.0
2009-09-02 22:04:00,2.90789,2.90828,2.9024,2.9024,22250000.0
2009-09-02 22:05:00,2.9077,2.9082,2.90197,2.90197,20000000.0
2009-09-02 22:06:00,2.90792,2.90895,2.90353,2.90813,22630000.0
2009-09-02 22:07:00,2.9063,2.90913,2.90412,2.9078,17250000.0
2009-09-02 22:08:00,2.90867,2.90867,2.90354,2.90786,27500000.0
2009-09-02 22:09:00,2.90578,2.9085,2.90551,2.90701,12750000.0
2009-09-02 22:10:00,2.90155,2.90828,2.90155,2.90828,30500000.0
2009-09-02 22:11:00,2.9063,2.90818,2.90375,2.906,22260000.0
2009-09-02 22:12:00,2.90757,2.90853,2.90331,2.90438,15250000.0
2009-09-02 22:13:00,2.9083,2.90892,2.90372,2.90547,23500000.0
2009-09-02 22:14:00,2.90601,2.90853,2.90344,2.90582,24000000.0
2009-09-02 22:15:00,2.90292,2.90844,2.90292,2.90844,20380000.0
2009-09-02 22:16:00,2.90824,2.90976,2.90502,2.90844,16380000.0
2009-09-02 22:17:00,2.90831,2.90871,2.90493,2.90843,19130000.0
2009-09-02 22:18:00,2.9036,2.90766,2.9036,2.90419,18380000.0
2009-09-02 22:19:00,2.90762,2.90779,2.90509,2.90773,13750000.0
2009-09-02 22:20:00,2.90778,2.90821,2.90407,2.90579,24630000.0
2009-09-02 22:21:00,2.90788,2.90872,2.90593,2.90833,19500000.0
2009-09-02 22:22:00,2.90482,2.90827,2.9035,2.90769,11750000.0
2009-09-02 22:23:00,2.90706,2.90762,2.90313,2.9056,16750000.0
2009-09-02 22:24:00,2.90055,2.90685,2.90055,2.90448,14500000.0
2009-09-02 22:25:00,2.90822,2.90909,2.90456,2.9065,17000000.0
2009-09-02 22:26:00,2.90646,2.90834,2.90317,2.90827,21750000.0
2009-09-02 22:27:00,2.90822,2.90837,2.90418,2.90546,16130000.0
2009-09-02 22:28:00,2.90779,2.9089,2.90641,2.90834,13130000.0
2009-09-02 22:29:00,2.90531,2.90859,2.90531,2.90703,17250000.0
2009-09-02 22:30:00,2.90902,2.91016,2.90539,2.90539,12250000.0
2009-09-02 22:31:00,2.90857,2.90964,2.90356,2.90621,20500000.0
2009-09-02 22:32:00,2.90586,2.90771,2.90236,2.90236,23000000.0
2009-09-02 22:33:00,2.90796,2.90962,2.90576,2.90794,20000000.0
2009-09-02 22:34:00,2.90823,2.90835,2.90372,2.90392,14750000.0
2009-09-02 22:35:00,2.90816,2.9088,2.90224,2.90736,14000000.0
2009-09-02 22:36:00,2.907,2.90841,2.9044,2.90752,20500000.0
2009-09-02 22:37:00,2.90622,2.9076,2.90212,2.90214,18750000.0
2009-09-02 22:38:00,2.9077,2.90819,2.9048,2.908,16250000.0
2009-09-02 22:39:00,2.90711,2.90763,2.90101,2.90763,24500000.0
2009-09-02 22:40:00,2.90614,2.90804,2.90312,2.90791,21380000.0
2009-09-02 22:41:00,2.90814,2.90814,2.90276,2.90802,18750000.0
2009-09-02 22:42:00,2.90512,2.90714,2.90326,2.90651,17000000.0
2009-09-02 22:43:00,2.9042,2.90762,2.90374,2.90374,14000000.0
2009-09-02 22:44:00,2.90597,2.907,2.90342,2.90369,18000000.0
2009-09-02 22:45:00,2.90557,2.90798,2.90402,2.90543,18250000.0
2009-09-02 22:46:00,2.90712,2.90712,2.90112,2.9063,21880000.0
2009-09-02 22:47:00,2.90701,2.90808,2.90487,2.9062,11000000.0
2009-09-02 22:48:00,2.90716,2.908,2.9015,2.90363,15260000.0
2009-09-02 22:49:00,2.90794,2.90833,2.90295,2.90472,13630000.0
2009-09-02 22:50:00,2.908,2.9088,2.90323,2.9088,20750000.0
2009-09-02 22:51:00,2.90696,2.90704,2.89964,2.90264,17000000.0
2009-09-02 22:52:00,2.90172,2.90719,2.90117,2.90572,13000000.0
2009-09-02 22:53:00,2.90562,2.90639,2.90153,2.90505,14750000.0
2009-09-02 22:54:00,2.90662,2.90662,2.9026,2.90651,12000000.0
2009-09-02 22:55:00,2.90501,2.90653,2.90076,2.90076,15500000.0
2009-09-02 22:56:00,2.90423,2.90629,2.90354,2.90458,23250000.0
2009-09-02 22:57:00,2.90649,2.90724,2.90173,2.90715,19500000.0
2009-09-02 22:58:00,2.90448,2.90816,2.90361,2.90502,20000000.0
2009-09-02 22:59:00,2.90671,2.90738,2.90203,2.90712,15010000.0
2009-09-02 23:00:00,2.90453,2.90714,2.89937,2.90276,17750000.0
2009-09-02 23:01:00,2.90684,2.90689,2.90014,2.90014,19260000.0
2009-09-02 23:02:00,2.90082,2.90491,2.90082,2.90301,14130000.0
2009-09-02 23:03:00,2.90442,2.90759,2.90242,2.90366,19250000.0
2009-09-02 23:04:00,2.9053,2.90803,2.90281,2.90554,16250000.0
2009-09-02 23:05:00,2.90464,2.90682,2.90223,2.90304,20500000.0
2009-09-02 23:06:00,2.9049,2.90906,2.90431,2.90557,18380000.0
2009-09-02 23:07:00,2.90423,2.90745,2.90267,2.90745,20000000.0
2009-09-02 23:08:00,2.90499,2.90772,2.9023,2.90545,15500000.0
2009-09-02 23:09:00,2.90244,2.90575,2.90018,2.90381,18760000.0
2009-09-02 23:10:00,2.90323,2.90596,2.89992,2.90571,23750000.0
2009-09-02 23:12:00,2.90251,2.90708,2.90251,2.90654,8630000.0
2009-09-02 23:13:00,2.90441,2.9073,2.90441,2.9046,9750000.0
2009-09-02 23:14:00,2.90525,2.90624,2.90398,2.90458,8250000.0
2009-09-02 23:15:00,2.90406,2.90655,2.9015,2.90462,7250000.0
2009-09-02 23:16:00,2.9058,2.90682,2.90476,2.90556,11250000.0
2009-09-02 23:17:00,2.90563,2.90733,2.90551,2.90551,12500000.0
2009-09-02 23:18:00,2.9067,2.90733,2.9031,2.90609,11250000.0
2009-09-02 23:19:00,2.90615,2.90798,2.90361,2.90663,7750000.0
2009-09-02 23:20:00,2.90368,2.90778,2.90368,2.90555,8500000.0
2009-09-02 23:21:00,2.90708,2.90718,2.90188,2.90497,6000000.0
2009-09-02 23:22:00,2.90498,2.90762,2.90212,2.90762,13500000.0
2009-09-02 23:23:00,2.90458,2.90645,2.90246,2.9048,7750000.0
2009-09-02 23:24:00,2.9046,2.90495,2.90247,2.90425,8500000.0
2009-09-02 23:25:00,2.90602,2.90681,2.90332,2.90487,5500000.0
2009-09-02 23:26:00,2.90459,2.90757,2.90257,2.90757,8750000.0
2009-09-02 23:27:00,2.90502,2.90829,2.90246,2.90553,7750000.0
2009-09-02 23:28:00,2.90628,2.90828,2.90361,2.90542,9250000.0
2009-09-02 23:30:00,2.90418,2.90648,2.9005,2.90648,9750000.0
2009-09-02 23:31:00,2.90476,2.90671,2.90287,2.90671,10750000.0
2009-09-02 23:32:00,2.90626,2.90634,2.90269,2.90342,8250000.0
2009-09-02 23:33:00,2.90486,2.9062,2.90328,2.90444,7000000.0
2009-09-02 23:34:00,2.90042,2.90445,2.90042,2.90429,5380000.0
2009-09-02 23:35:00,2.9042,2.90639,2.90188,2.90188,7130000.0
2009-09-02 23:36:00,2.90405,2.9059,2.90284,2.90498,8750000.0
2009-09-02 23:37:00,2.90323,2.90701,2.90323,2.90352,10750000.0
2009-09-02 23:38:00,2.90546,2.90598,2.90443,2.90477,10630000.0
2009-09-02 23:39:00,2.90528,2.90622,2.90116,2.90431,7500000.0
2009-09-02 23:40:00,2.90414,2.90498,2.90131,2.90429,7250000.0
2009-09-02 23:41:00,2.90727,2.90727,2.90558,2.90663,10750000.0
2009-09-02 23:42:00,2.90424,2.90663,2.90424,2.905,7380000.0
2009-09-02 23:43:00,2.9041,2.90655,2.9041,2.90655,7000000.0
2009-09-02 23:44:00,2.90037,2.90574,2.90037,2.90574,6630000.0
2009-09-02 23:45:00,2.90415,2.90771,2.90068,2.90771,9250000.0
2009-09-02 23:46:00,2.90332,2.90677,2.90161,2.90479,5880000.0
2009-09-02 23:47:00,2.90393,2.90751,2.90393,2.90522,6750000.0
2009-09-02 23:48:00,2.90813,2.90828,2.90318,2.90397,8380000.0
2009-09-02 23:49:00,2.9057,2.90719,2.90322,2.90518,8750000.0
2009-09-02 23:50:00,2.90495,2.90577,2.90495,2.90538,7250000.0
2009-09-02 23:51:00,2.90786,2.90875,2.90706,2.90875,11880000.0
2009-09-02 23:53:00,2.9039,2.90828,2.90353,2.908,9010000.0
2009-09-02 23:55:00,2.90484,2.90798,2.90373,2.90798,6750000.0
2009-09-02 23:56:00,2.90457,2.9071,2.90278,2.90661,10500000.0
2009-09-02 23:57:00,2.90801,2.90801,2.9017,2.90459,10250000.0
2009-09-02 23:58:00,2.90646,2.90878,2.90344,2.90549,9250000.0
2009-09-02 23:59:00,2.90613,2.9087,2.90302,2.9087,9000000.0
2009-09-03 00:00:00,2.9022,2.90812,2.9022,2.90529,7500000.0
2009-09-03 00:01:00,2.90544,2.90823,2.90402,2.90402,14750000.0
2009-09-03 00:02:00,2.90836,2.90918,2.9052,2.90866,6630000.0
2009-09-03 00:03:00,2.9037,2.90488,2.90347,2.90488,5250000.0
2009-09-03 00:04:00,2.90732,2.90777,2.90328,2.90763,10750000.0
2009-09-03 00:05:00,2.90575,2.90668,2.90245,2.90463,11000000.0
2009-09-03 00:07:00,2.90883,2.90893,2.90508,2.90893,7750000.0
2009-09-03 00:08:00,2.90401,2.9054,2.90286,2.90483,8250000.0
2009-09-03 00:09:00,2.90821,2.90862,2.90805,2.90862,7000000.0
2009-09-03 00:10:00,2.9051,2.90577,2.90328,2.90508,9000000.0
2009-09-03 00:11:00,2.90733,2.90862,2.90195,2.90597,9250000.0
2009-09-03 00:12:00,2.90539,2.90826,2.90468,2.90826,6000000.0
2009-09-03 00:13:00,2.9049,2.90538,2.90382,2.90538,6250000.0
2009-09-03 00:14:00,2.90546,2.90778,2.90406,2.90521,14500000.0
2009-09-03 00:15:00,2.9082,2.90824,2.90483,2.90819,7500000.0
2009-09-03 00:16:00,2.90799,2.90853,2.90556,2.90645,8000000.0
2009-09-03 00:17:00,2.90495,2.90534,2.90289,2.90534,9250000.0
2009-09-03 00:18:00,2.90694,2.90694,2.90365,2.90525,9750000.0
2009-09-03 00:19:00,2.90525,2.90767,2.90393,2.90767,9250000.0
2009-09-03 00:21:00,2.89859,2.90693,2.89859,2.90693,5250000.0
2009-09-03 00:22:00,2.90528,2.90618,2.90349,2.90349,5500000.0
2009-09-03 00:23:00,2.90154,2.90649,2.90154,2.90488,10750000.0
2009-09-03 00:24:00,2.90385,2.90399,2.90108,2.90399,9000000.0
2009-09-03 00:25:00,2.90351,2.90543,2.90071,2.90071,6750000.0
2009-09-03 00:27:00,2.90662,2.90791,2.90328,2.90791,9000000.0
2009-09-03 00:28:00,2.90664,2.90816,2.90365,2.90816,8500000.0
2009-09-03 00:29:00,2.90505,2.90708,2.90187,2.90187,7750000.0
2009-09-03 00:30:00,2.90677,2.90744,2.90371,2.90744,7750000.0
2009-09-03 00:31:00,2.90097,2.90634,2.90097,2.90512,12500000.0
2009-09-03 00:32:00,2.90644,2.90644,2.90093,2.90282,8130000.0
2009-09-03 00:33:00,2.90511,2.9065,2.90121,2.90485,6000000.0
2009-09-03 00:34:00,2.90612,2.90612,2.90172,2.90391,6000000.0
2009-09-03 00:35:00,2.90663,2.9082,2.90652,2.90652,8750000.0
2009-09-03 00:36:00,2.90351,2.90412,2.9031,2.90405,6250000.0
2009-09-03 00:37:00,2.90362,2.90626,2.90207,2.90207,5750000.0
2009-09-03 00:38:00,2.90376,2.90426,2.89977,2.89977,11250000.0
2009-09-03 00:39:00,2.90009,2.90624,2.90009,2.904,10500000.0
2009-09-03 00:40:00,2.90394,2.90669,2.90268,2.9066,8250000.0
2009-09-03 00:41:00,2.90193,2.90521,2.90055,2.90394,7500000.0
2009-09-03 00:42:00,2.90688,2.90927,2.90254,2.90254,9130000.0
2009-09-03 00:43:00,2.90445,2.90445,2.90047,2.90416,10500000.0
2009-09-03 00:44:00,2.90386,2.90635,2.89972,2.90501,6000000.0
2009-09-03 00:45:00,2.90218,2.90458,2.90218,2.90402,7630000.0
2009-09-03 00:46:00,2.90511,2.90651,2.90183,2.90335,8380000.0
2009-09-03 00:47:00,2.90316,2.90639,2.90316,2.90506,8880000.0
2009-09-03 00:48:00,2.90556,2.90556,2.90257,2.90428,6750000.0
2009-09-03 00:49:00,2.90367,2.90401,2.90145,2.90357,7500000.0
2009-09-03 00:50:00,2.90728,2.90728,2.90514,2.90621,12500000.0
2009-09-03 00:51:00,2.90425,2.90664,2.90425,2.90652,10380000.0
2009-09-03 00:52:00,2.90428,2.90567,2.90232,2.9036,7250000.0
2009-09-03 00:53:00,2.90173,2.90622,2.89831,2.90432,10510000.0
2009-09-03 00:54:00,2.90465,2.90559,2.90136,2.90136,6000000.0
2009-09-03 00:55:00,2.903,2.90645,2.90072,2.90296,6000000.0
2009-09-03 00:56:00,2.90087,2.90421,2.90087,2.90336,6000000.0
2009-09-03 00:57:00,2.90027,2.90594,2.90027,2.90533,5500000.0
2009-09-03 00:58:00,2.90377,2.90515,2.90177,2.905,7380000.0
2009-09-03 00:59:00,2.90379,2.90584,2.90094,2.90375,6010000.0
2009-09-03 01:00:00,2.90414,2.9055,2.90249,2.90441,12000000.0
2009-09-03 01:01:00,2.90432,2.90528,2.90283,2.90324,7750000.0
2009-09-03 01:02:00,2.90398,2.90608,2.90228,2.90392,6500000.0
2009-09-03 01:03:00,2.90353,2.90577,2.90037,2.90546,7250000.0
2009-09-03 01:04:00,2.90298,2.90597,2.8997,2.90597,7500000.0
2009-09-03 01:05:00,2.9031,2.90538,2.89937,2.90538,10750000.0
2009-09-03 01:06:00,2.90408,2.90859,2.9022,2.90249,8750000.0
2009-09-03 01:07:00,2.90368,2.90596,2.90095,2.90336,8380000.0
2009-09-03 01:08:00,2.90354,2.90354,2.90075,2.90075,7000000.0
2009-09-03 01:09:00,2.9044,2.90558,2.90014,2.90219,8500000.0
2009-09-03 01:10:00,2.90449,2.90577,2.9,2.90577,9510000.0
2009-09-03 01:11:00,2.90276,2.90542,2.9024,2.90442,8500000.0
2009-09-03 01:12:00,2.90458,2.90587,2.90348,2.9046,7000000.0
2009-09-03 01:13:00,2.9044,2.90639,2.90386,2.90386,7500000.0
2009-09-03 01:14:00,2.90438,2.90628,2.90203,2.90362,10250000.0
2009-09-03 01:15:00,2.90482,2.90546,2.90264,2.90422,12000000.0
2009-09-03 01:16:00,2.90187,2.90679,2.90187,2.90679,5500000.0
2009-09-03 01:17:00,2.90458,2.905,2.89907,2.90308,5750000.0
2009-09-03 01:18:00,2.90364,2.90433,2.89963,2.89963,5500000.0
2009-09-03 01:19:00,2.90197,2.90514,2.90187,2.9039,10750000.0
2009-09-03 01:20:00,2.90375,2.90531,2.90304,2.90531,8130000.0
2009-09-03 01:21:00,2.90333,2.90573,2.90272,2.90573,10250000.0
2009-09-03 01:22:00,2.90334,2.90501,2.9024,2.90276,5500000.0
2009-09-03 01:23:00,2.90344,2.90444,2.89811,2.89811,6000000.0
2009-09-03 01:24:00,2.90276,2.90537,2.90097,2.90537,11250000.0
2009-09-03 01:25:00,2.9025,2.90502,2.9025,2.90325,6250000.0
2009-09-03 01:27:00,2.90253,2.90562,2.90096,2.90562,5500000.0
2009-09-03 01:28:00,2.90287,2.90504,2.90047,2.90504,20250000.0
2009-09-03 01:29:00,2.90598,2.90649,2.90327,2.90353,5500000.0
2009-09-03 01:30:00,2.89979,2.9039,2.89879,2.90331,8500000.0
2009-09-03 01:31:00,2.90015,2.90518,2.90015,2.90308,18750000.0
2009-09-03 01:32:00,2.90655,2.90695,2.90324,2.9042,9500000.0
2009-09-03 01:33:00,2.90344,2.90528,2.89675,2.90246,19130000.0
2009-09-03 01:34:00,2.90413,2.90596,2.90355,2.90355,8000000.0
2009-09-03 01:35:00,2.90359,2.90651,2.90359,2.90651,6500000.0
2009-09-03 01:36:00,2.90444,2.90663,2.90237,2.90315,10750000.0
2009-09-03 01:37:00,2.90321,2.90502,2.90027,2.90344,11000000.0
2009-09-03 01:38:00,2.90169,2.90629,2.90169,2.90371,5880000.0
2009-09-03 01:39:00,2.90388,2.90648,2.89978,2.90648,9500000.0
2009-09-03 01:40:00,2.90137,2.90496,2.90003,2.90303,9250000.0
2009-09-03 01:41:00,2.90563,2.90563,2.90281,2.90292,11500000.0
2009-09-03 01:42:00,2.90312,2.90569,2.90286,2.9035,7130000.0
2009-09-03 01:43:00,2.90318,2.90578,2.90318,2.90578,5750000.0
2009-09-03 01:44:00,2.90086,2.90586,2.90086,2.90586,8750000.0
2009-09-03 01:45:00,2.90352,2.90545,2.90134,2.90545,8380000.0
2009-09-03 01:46:00,2.90307,2.90494,2.90257,2.90326,11630000.0
2009-09-03 01:47:00,2.90373,2.90566,2.89939,2.9033,6750000.0
2009-09-03 01:48:00,2.90298,2.90298,2.90221,2.90256,7250000.0
2009-09-03 01:50:00,2.90393,2.90682,2.90337,2.90445,9380000.0
2009-09-03 01:51:00,2.90015,2.90525,2.90015,2.90295,7500000.0
2009-09-03 01:52:00,2.90543,2.90543,2.90011,2.90484,5750000.0
2009-09-03 01:53:00,2.90114,2.90507,2.90114,2.90293,7500000.0
2009-09-03 01:54:00,2.89895,2.90242,2.89895,2.90242,8630000.0
2009-09-03 01:55:00,2.90277,2.90551,2.90162,2.90332,11750000.0
2009-09-03 01:56:00,2.90592,2.90592,2.89932,2.90548,13500000.0
2009-09-03 01:57:00,2.90025,2.90425,2.90025,2.90342,12880000.0
2009-09-03 01:58:00,2.90326,2.90563,2.90326,2.90445,6880000.0
2009-09-03 02:01:00,2.90368,2.90621,2.90304,2.90621,8250000.0
2009-09-03 02:02:00,2.90344,2.90344,2.90147,2.90269,2250000.0
2009-09-03 02:03:00,2.90406,2.9061,2.90142,2.9046,9000000.0
2009-09-03 02:04:00,2.90393,2.90426,2.90081,2.90378,5500000.0
2009-09-03 02:05:00,2.90033,2.90353,2.90033,2.90183,4500000.0
2009-09-03 02:06:00,2.90385,2.90576,2.90094,2.90094,6380000.0
2009-09-03 02:07:00,2.90368,2.90625,2.90368,2.90625,5500000.0
2009-09-03 02:08:00,2.90381,2.90565,2.90237,2.90401,9750000.0
2009-09-03 02:09:00,2.89973,2.90571,2.89973,2.90422,10000000.0
2009-09-03 02:10:00,2.90334,2.90566,2.90105,2.90326,13250000.0
2009-09-03 02:11:00,2.90076,2.90511,2.90076,2.90402,9250000.0
2009-09-03 02:12:00,2.90449,2.90711,2.90238,2.90315,8750000.0
2009-09-03 02:13:00,2.90322,2.90643,2.90322,2.90643,2500000.0
2009-09-03 02:14:00,2.90445,2.90536,2.8963,2.8963,9750000.0
2009-09-03 02:15:00,2.90011,2.90289,2.89797,2.89829,10500000.0
2009-09-03 02:16:00,2.90126,2.90186,2.8946,2.89798,5630000.0
2009-09-03 02:17:00,2.89975,2.90037,2.8974,2.89858,7000000.0
2009-09-03 02:18:00,2.89904,2.89966,2.8948,2.8948,6750000.0
2009-09-03 02:19:00,2.89715,2.90024,2.89556,2.8998,11500000.0
2009-09-03 02:20:00,2.90018,2.90018,2.89665,2.89867,4000000.0
2009-09-03 02:21:00,2.89956,2.90117,2.89874,2.89962,5750000.0
2009-09-03 02:22:00,2.90105,2.90127,2.89486,2.89486,5750000.0
2009-09-03 02:23:00,2.89926,2.90035,2.89632,2.89754,6880000.0
2009-09-03 02:24:00,2.90026,2.90097,2.89814,2.90014,5880000.0
2009-09-03 02:25:00,2.90067,2.90067,2.89629,2.90043,6000000.0
2009-09-03 02:26:00,2.89954,2.90101,2.89707,2.90072,7750000.0
2009-09-03 02:27:00,2.89785,2.90058,2.89685,2.89751,11880000.0
2009-09-03 02:28:00,2.89541,2.90063,2.89541,2.89803,10250000.0
2009-09-03 02:29:00,2.89981,2.90069,2.89799,2.89799,8880000.0
2009-09-03 02:30:00,2.90072,2.90074,2.89778,2.89846,9500000.0
2009-09-03 02:31:00,2.89786,2.90259,2.89786,2.89942,7630000.0
2009-09-03 02:32:00,2.89899,2.90182,2.89899,2.90071,12250000.0
2009-09-03 02:33:00,2.90123,2.9022,2.89721,2.9022,8630000.0
2009-09-03 02:34:00,2.89792,2.90175,2.89764,2.90112,7630000.0
2009-09-03 02:35:00,2.90171,2.90176,2.89491,2.89491,5500000.0
2009-09-03 02:36:00,2.90231,2.90242,2.89917,2.89976,10750000.0
2009-09-03 02:37:00,2.90231,2.90291,2.90025,2.90025,7250000.0
2009-09-03 02:38:00,2.90303,2.90303,2.89922,2.90179,8000000.0
2009-09-03 02:39:00,2.90141,2.9021,2.89888,2.9021,8000000.0
2009-09-03 02:40:00,2.89748,2.90208,2.89748,2.90208,5750000.0
2009-09-03 02:41:00,2.89926,2.90125,2.8966,2.8966,6250000.0
2009-09-03 02:42:00,2.90037,2.90048,2.89907,2.89907,6750000.0
2009-09-03 02:43:00,2.89923,2.90222,2.89866,2.90175,6380000.0
2009-09-03 02:44:00,2.90244,2.90246,2.89688,2.90181,10250000.0
2009-09-03 02:45:00,2.8998,2.90184,2.89646,2.90184,7880000.0
2009-09-03 02:46:00,2.89776,2.90099,2.89776,2.89954,3750000.0
2009-09-03 02:47:00,2.90079,2.90079,2.89749,2.89749,4500000.0
2009-09-03 02:48:00,2.90132,2.90169,2.89969,2.89969,6000000.0
2009-09-03 02:49:00,2.8999,2.90222,2.89841,2.90222,7750000.0
2009-09-03 02:50:00,2.90176,2.90176,2.89935,2.89984,6000000.0
2009-09-03 02:51:00,2.90048,2.90136,2.89791,2.90136,5000000.0
2009-09-03 02:52:00,2.90075,2.90075,2.89712,2.89921,6250000.0
2009-09-03 02:53:00,2.89942,2.9008,2.8992,2.8992,4000000.0
2009-09-03 02:54:00,2.90028,2.90201,2.8986,2.8986,8250000.0
2009-09-03 02:55:00,2.90248,2.90248,2.89723,2.90164,5250000.0
2009-09-03 02:56:00,2.90028,2.90251,2.89851,2.90251,10500000.0
2009-09-03 02:57:00,2.90249,2.90252,2.89941,2.89941,5000000.0
2009-09-03 02:58:00,2.90072,2.90154,2.89635,2.89635,8000000.0
2009-09-03 02:59:00,2.90203,2.90257,2.90108,2.90189,10750000.0
2009-09-03 03:00:00,2.90159,2.90223,2.899,2.89933,10750000.0
2009-09-03 03:01:00,2.90214,2.90231,2.89875,2.90002,9750000.0
2009-09-03 03:02:00,2.90128,2.90203,2.89717,2.89849,7250000.0
2009-09-03 03:03:00,2.90194,2.90238,2.89994,2.90167,9500000.0
2009-09-03 03:04:00,2.90129,2.90282,2.90036,2.90282,4000000.0
2009-09-03 03:05:00,2.90161,2.90281,2.89594,2.90257,9500000.0
2009-09-03 03:06:00,2.90264,2.90295,2.89769,2.90168,9380000.0
2009-09-03 03:07:00,2.90064,2.90228,2.89839,2.90183,6380000.0
2009-09-03 03:08:00,2.89915,2.90149,2.89777,2.89782,8000000.0
2009-09-03 03:09:00,2.90019,2.90111,2.89785,2.89933,4500000.0
2009-09-03 03:10:00,2.90208,2.90208,2.89613,2.89994,5250000.0
2009-09-03 03:11:00,2.89952,2.90151,2.89682,2.89682,5880000.0
2009-09-03 03:12:00,2.90174,2.90227,2.8992,2.90219,8750000.0
2009-09-03 03:13:00,2.90109,2.90232,2.89978,2.90192,8500000.0
2009-09-03 03:14:00,2.90035,2.90143,2.89807,2.90143,5500000.0
2009-09-03 03:15:00,2.90251,2.90251,2.90003,2.90196,8130000.0
2009-09-03 03:16:00,2.90221,2.90221,2.89897,2.89901,10130000.0
2009-09-03 03:17:00,2.9017,2.9017,2.89541,2.90126,9500000.0
2009-09-03 03:18:00,2.90216,2.9024,2.89987,2.90089,10750000.0
2009-09-03 03:19:00,2.89879,2.90038,2.89536,2.89925,5500000.0
2009-09-03 03:20:00,2.9008,2.90134,2.89677,2.89677,9250000.0
2009-09-03 03:21:00,2.90085,2.90085,2.89795,2.89795,3750000.0
2009-09-03 03:22:00,2.90098,2.9022,2.89827,2.90035,9750000.0
2009-09-03 03:23:00,2.90045,2.90045,2.89629,2.89829,7500000.0
2009-09-03 03:24:00,2.90117,2.90172,2.89777,2.90172,6500000.0
2009-09-03 03:25:00,2.89836,2.90108,2.89535,2.90108,4250000.0
2009-09-03 03:26:00,2.90146,2.90163,2.89767,2.90163,7380000.0
2009-09-03 03:27:00,2.9008,2.90118,2.89623,2.89836,8750000.0
2009-09-03 03:28:00,2.90095,2.90195,2.89974,2.90003,6000000.0
2009-09-03 03:29:00,2.89764,2.90099,2.89664,2.89917,10000000.0
2009-09-03 03:30:00,2.89541,2.90313,2.89541,2.90313,5630000.0
2009-09-03 03:31:00,2.89842,2.90278,2.8974,2.90219,8500000.0
2009-09-03 03:32:00,2.90406,2.90406,2.9,2.90058,5500000.0
2009-09-03 03:33:00,2.90092,2.90417,2.90012,2.90343,4750000.0
2009-09-03 03:34:00,2.9011,2.90255,2.89827,2.90023,8500000.0
2009-09-03 03:35:00,2.90255,2.90363,2.90032,2.90363,5000000.0
2009-09-03 03:36:00,2.90072,2.9036,2.90072,2.90203,6500000.0
2009-09-03 03:37:00,2.90343,2.90343,2.89707,2.90042,8380000.0
2009-09-03 03:38:00,2.89997,2.90295,2.89885,2.90007,9750000.0
2009-09-03 03:39:00,2.90109,2.90202,2.89739,2.89739,8130000.0
2009-09-03 03:40:00,2.90189,2.9021,2.89958,2.9021,6750000.0
2009-09-03 03:41:00,2.90164,2.90232,2.89704,2.90232,7500000.0
2009-09-03 03:42:00,2.90008,2.90148,2.90004,2.90033,8750000.0
2009-09-03 03:43:00,2.90246,2.90246,2.8998,2.90111,7000000.0
2009-09-03 03:44:00,2.90244,2.90244,2.89801,2.89801,7880000.0
2009-09-03 03:45:00,2.89846,2.90205,2.89832,2.89921,8250000.0
2009-09-03 03:46:00,2.90138,2.90138,2.89709,2.89787,7500000.0
2009-09-03 03:47:00,2.89965,2.90223,2.89965,2.90079,8000000.0
2009-09-03 03:48:00,2.90232,2.90278,2.89776,2.90017,9250000.0
2009-09-03 03:49:00,2.90227,2.90227,2.89867,2.90216,7750000.0
2009-09-03 03:50:00,2.90121,2.90251,2.89946,2.90184,8630000.0
2009-09-03 03:51:00,2.90161,2.90189,2.89729,2.90183,7500000.0
2009-09-03 03:52:00,2.90121,2.90219,2.89815,2.90029,9250000.0
2009-09-03 03:53:00,2.90132,2.90132,2.89552,2.89897,5250000.0
2009-09-03 03:54:00,2.9009,2.90137,2.89908,2.90121,7000000.0
2009-09-03 03:55:00,2.90138,2.90138,2.8952,2.89789,8500000.0
2009-09-03 03:56:00,2.89838,2.90076,2.89605,2.90076,7500000.0
2009-09-03 03:57:00,2.8987,2.90073,2.89865,2.89865,6250000.0
2009-09-03 03:58:00,2.89887,2.90021,2.8968,2.90021,5250000.0
2009-09-03 03:59:00,2.90081,2.90172,2.8984,2.90128,9000000.0
2009-09-03 04:00:00,2.89577,2.90104,2.89577,2.89906,10000000.0
2009-09-03 04:01:00,2.90051,2.90061,2.89962,2.90061,8630000.0
2009-09-03 04:02:00,2.89689,2.90158,2.89689,2.90158,8750000.0
2009-09-03 04:03:00,2.89704,2.90074,2.89704,2.90071,5500000.0
2009-09-03 04:04:00,2.89755,2.90008,2.89755,2.89977,13500000.0
2009-09-03 04:05:00,2.89585,2.9013,2.89542,2.89882,10250000.0
2009-09-03 04:06:00,2.90002,2.90086,2.8961,2.89681,8500000.0
2009-09-03 04:07:00,2.89961,2.90031,2.89808,2.90009,11250000.0
2009-09-03 04:08:00,2.89845,2.90022,2.89565,2.89651,10500000.0
2009-09-03 04:09:00,2.89888,2.90106,2.8974,2.90106,8750000.0
2009-09-03 04:10:00,2.90092,2.90092,2.89585,2.89964,4000000.0
2009-09-03 04:11:00,2.89846,2.8997,2.89846,2.8986,3250000.0
2009-09-03 04:12:00,2.89982,2.90062,2.89883,2.90062,11000000.0
2009-09-03 04:13:00,2.89916,2.90053,2.89657,2.89841,8000000.0
2009-09-03 04:14:00,2.90017,2.90092,2.89728,2.90065,7250000.0
2009-09-03 04:15:00,2.89879,2.90068,2.8957,2.90068,11380000.0
2009-09-03 04:16:00,2.90011,2.90105,2.89893,2.901,7750000.0
2009-09-03 04:17:00,2.89674,2.90304,2.89598,2.90294,4000000.0
2009-09-03 04:18:00,2.9045,2.9061,2.90289,2.90417,4750000.0
2009-09-03 04:19:00,2.90473,2.90532,2.90232,2.9024,5500000.0
2009-09-03 04:20:00,2.90059,2.90509,2.90059,2.90316,6750000.0
2009-09-03 04:21:00,2.9032,2.90578,2.90033,2.9008,13500000.0
2009-09-03 04:22:00,2.90566,2.90566,2.89963,2.90327,10250000.0
2009-09-03 04:23:00,2.90368,2.90507,2.90352,2.90352,6380000.0
2009-09-03 04:24:00,2.90582,2.90583,2.8998,2.90583,28500000.0
2009-09-03 04:25:00,2.90265,2.90538,2.90068,2.90518,15000000.0
2009-09-03 04:26:00,2.90244,2.90534,2.89997,2.90534,16500000.0
2009-09-03 04:27:00,2.90387,2.90704,2.89829,2.90422,15250000.0
2009-09-03 04:28:00,2.90301,2.90563,2.90031,2.90315,23750000.0
2009-09-03 04:29:00,2.90361,2.90664,2.90147,2.90417,15000000.0
2009-09-03 04:30:00,2.90231,2.90454,2.89853,2.90259,18880000.0
2009-09-03 04:31:00,2.90532,2.90587,2.90059,2.90326,20630000.0
2009-09-03 04:33:00,2.90448,2.90448,2.90276,2.90276,1500000.0
2009-09-03 04:34:00,2.90177,2.90537,2.90007,2.90007,7880000.0
2009-09-03 04:35:00,2.90295,2.90593,2.90211,2.90211,5130000.0
2009-09-03 04:36:00,2.90231,2.90629,2.90129,2.90629,5500000.0
2009-09-03 04:37:00,2.90251,2.90299,2.90209,2.90296,3750000.0
2009-09-03 04:38:00,2.90361,2.90499,2.89996,2.90228,3750000.0
2009-09-03 04:39:00,2.90358,2.90358,2.90116,2.90116,9500000.0
2009-09-03 04:40:00,2.90533,2.90765,2.9025,2.90573,10500000.0
2009-09-03 04:41:00,2.90084,2.90576,2.90084,2.90576,6250000.0
2009-09-03 04:42:00,2.90322,2.90438,2.9027,2.90278,4000000.0
2009-09-03 04:43:00,2.89852,2.90472,2.89852,2.89967,11500000.0
2009-09-03 04:44:00,2.90138,2.90317,2.89677,2.90158,13250000.0
2009-09-03 04:45:00,2.9029,2.90546,2.90223,2.90546,6500000.0
2009-09-03 04:46:00,2.90014,2.90137,2.89924,2.89924,2500000.0
2009-09-03 04:47:00,2.90169,2.9038,2.90163,2.90163,10000000.0
2009-09-03 04:48:00,2.90063,2.90441,2.9001,2.90441,4250000.0
2009-09-03 04:49:00,2.89876,2.90189,2.89876,2.90104,3750000.0
2009-09-03 04:50:00,2.90243,2.9043,2.90186,2.90228,7000000.0
2009-09-03 04:51:00,2.90208,2.90426,2.90038,2.90038,9750000.0
2009-09-03 04:52:00,2.90215,2.90409,2.90043,2.90043,6500000.0
2009-09-03 04:53:00,2.90278,2.9043,2.90133,2.90133,8000000.0
2009-09-03 04:54:00,2.90387,2.90419,2.90143,2.90266,7750000.0
2009-09-03 04:55:00,2.90439,2.90439,2.90064,2.90215,5500000.0
2009-09-03 04:56:00,2.90541,2.90541,2.90045,2.90045,7750000.0
2009-09-03 04:57:00,2.90129,2.90408,2.90085,2.90224,6000000.0
2009-09-03 04:58:00,2.90193,2.90314,2.89858,2.89858,4750000.0
2009-09-03 04:59:00,2.90147,2.90147,2.89948,2.90126,3000000.0
2009-09-03 05:00:00,2.90202,2.90208,2.89961,2.9015,5880000.0
2009-09-03 05:01:00,2.90201,2.90398,2.89986,2.90033,6000000.0
2009-09-03 05:02:00,2.90182,2.90357,2.90182,2.90194,7000000.0
2009-09-03 05:03:00,2.90178,2.90464,2.89724,2.90176,13000000.0
2009-09-03 05:04:00,2.90146,2.90416,2.89954,2.90227,8250000.0
2009-09-03 05:05:00,2.90138,2.90407,2.89964,2.90183,11880000.0
2009-09-03 05:06:00,2.90141,2.90405,2.89633,2.90405,6250000.0
2009-09-03 05:07:00,2.90205,2.9047,2.89886,2.89886,17000000.0
2009-09-03 05:08:00,2.901,2.90326,2.89831,2.89973,7000000.0
2009-09-03 05:09:00,2.90195,2.9043,2.9,2.90208,13380000.0
2009-09-03 05:10:00,2.90182,2.90427,2.90116,2.90126,9000000.0
2009-09-03 05:11:00,2.90242,2.90513,2.90008,2.90268,16380000.0
2009-09-03 05:12:00,2.90464,2.90464,2.8999,2.8999,8630000.0
2009-09-03 05:13:00,2.89796,2.9042,2.89796,2.90213,13750000.0
2009-09-03 05:14:00,2.90159,2.90394,2.89777,2.90221,14500000.0
2009-09-03 05:15:00,2.90189,2.90426,2.89819,2.89819,12250000.0
2009-09-03 05:16:00,2.90225,2.90408,2.90061,2.90182,11500000.0
2009-09-03 05:17:00,2.90241,2.90447,2.90168,2.90168,10750000.0
2009-09-03 05:18:00,2.90194,2.90465,2.90062,2.90465,5250000.0
2009-09-03 05:19:00,2.90299,2.90425,2.89941,2.90399,12630000.0
2009-09-03 05:20:00,2.89992,2.90283,2.89992,2.9015,6250000.0
2009-09-03 05:21:00,2.89946,2.9034,2.89846,2.9034,5500000.0
2009-09-03 05:22:00,2.90136,2.90307,2.89959,2.89995,9250000.0
2009-09-03 05:23:00,2.90044,2.90099,2.89708,2.90038,11250000.0
2009-09-03 05:24:00,2.90346,2.90346,2.90064,2.90133,6250000.0
2009-09-03 05:25:00,2.89801,2.90288,2.89801,2.90057,5880000.0
2009-09-03 05:26:00,2.90087,2.90478,2.90038,2.90191,7750000.0
2009-09-03 05:27:00,2.89627,2.90337,2.89627,2.90169,8500000.0
2009-09-03 05:28:00,2.89981,2.90358,2.89901,2.90134,11250000.0
2009-09-03 05:29:00,2.90174,2.90413,2.90086,2.90122,9500000.0
2009-09-03 05:30:00,2.90271,2.90271,2.89945,2.90065,10500000.0
2009-09-03 05:31:00,2.90231,2.9031,2.90099,2.90099,5630000.0
2009-09-03 05:32:00,2.90031,2.90367,2.89926,2.89926,11250000.0
2009-09-03 05:33:00,2.90191,2.90255,2.89836,2.89836,6380000.0
2009-09-03 05:34:00,2.89809,2.90358,2.89809,2.90336,12250000.0
2009-09-03 05:35:00,2.90468,2.90468,2.89807,2.9018,6500000.0
2009-09-03 05:36:00,2.90149,2.90406,2.89918,2.90406,18750000.0
2009-09-03 05:37:00,2.90085,2.90431,2.90069,2.90431,11000000.0
2009-09-03 05:38:00,2.90148,2.90299,2.89735,2.90297,9630000.0
2009-09-03 05:39:00,2.90052,2.9032,2.89824,2.90058,17250000.0
2009-09-03 05:40:00,2.90037,2.90387,2.90037,2.90107,8250000.0
2009-09-03 05:41:00,2.90096,2.90396,2.90096,2.90396,10750000.0
2009-09-03 05:42:00,2.90318,2.90461,2.8992,2.90461,7250000.0
2009-09-03 05:43:00,2.90046,2.90352,2.90022,2.90142,12000000.0
2009-09-03 05:44:00,2.89822,2.90435,2.89822,2.90435,8630000.0
2009-09-03 05:45:00,2.90183,2.90341,2.89975,2.90305,8750000.0
2009-09-03 05:46:00,2.90059,2.90403,2.90022,2.90022,13750000.0
2009-09-03 05:47:00,2.90353,2.90462,2.90072,2.90293,8250000.0
2009-09-03 05:48:00,2.90161,2.90432,2.90117,2.90432,9250000.0
2009-09-03 05:49:00,2.90126,2.90463,2.90041,2.90213,11250000.0
2009-09-03 05:50:00,2.9031,2.90482,2.90181,2.90366,7000000.0
2009-09-03 05:52:00,2.90037,2.90445,2.90037,2.90445,3500000.0
2009-09-03 05:53:00,2.89915,2.90471,2.89833,2.89986,9750000.0
2009-09-03 05:54:00,2.90163,2.90454,2.90163,2.90454,9130000.0
2009-09-03 05:55:00,2.90164,2.90172,2.89987,2.89987,4500000.0
2009-09-03 05:56:00,2.90459,2.90459,2.89868,2.90178,6380000.0
2009-09-03 05:57:00,2.90334,2.90454,2.89957,2.90454,9000000.0
2009-09-03 05:58:00,2.902,2.90487,2.90061,2.90476,9500000.0
2009-09-03 05:59:00,2.8999,2.90375,2.89954,2.90375,4500000.0
2009-09-03 06:00:00,2.90133,2.90411,2.90133,2.90411,4000000.0
2009-09-03 06:01:00,2.90451,2.90503,2.90228,2.90503,4750000.0
2009-09-03 06:02:00,2.90247,2.90427,2.89812,2.90181,17250000.0
2009-09-03 06:03:00,2.90218,2.90301,2.89784,2.89962,8500000.0
2009-09-03 06:04:00,2.90221,2.90364,2.89736,2.90133,23000000.0
2009-09-03 06:05:00,2.90269,2.90445,2.89678,2.90445,10000000.0
2009-09-03 06:06:00,2.90154,2.90442,2.89893,2.89893,20750000.0
2009-09-03 06:07:00,2.90118,2.90442,2.89922,2.90009,11250000.0
2009-09-03 06:08:00,2.90156,2.90467,2.89862,2.90149,16750000.0
2009-09-03 06:10:00,2.90537,2.90537,2.90104,2.90207,11000000.0
2009-09-03 06:11:00,2.89962,2.90433,2.89962,2.90244,5880000.0
2009-09-03 06:12:00,2.90469,2.90469,2.89961,2.90145,5750000.0
2009-09-03 06:13:00,2.90365,2.90365,2.89879,2.90113,5000000.0
2009-09-03 06:14:00,2.90156,2.90192,2.89936,2.90053,4000000.0
2009-09-03 06:15:00,2.89972,2.90201,2.89868,2.90155,4750000.0
2009-09-03 06:16:00,2.90081,2.9027,2.90058,2.90147,7250000.0
2009-09-03 06:17:00,2.90111,2.90267,2.90063,2.90126,5250000.0
2009-09-03 06:18:00,2.9016,2.90279,2.89822,2.89822,6500000.0
2009-09-03 06:19:00,2.90094,2.90335,2.89896,2.89896,8380000.0
2009-09-03 06:20:00,2.90072,2.90169,2.89856,2.90105,5250000.0
2009-09-03 06:21:00,2.90283,2.90283,2.90051,2.90051,7380000.0
2009-09-03 06:22:00,2.89922,2.90338,2.89922,2.90338,3750000.0
2009-09-03 06:23:00,2.89889,2.9025,2.89889,2.90066,6630000.0
2009-09-03 06:24:00,2.90055,2.90268,2.89971,2.90134,8000000.0
2009-09-03 06:25:00,2.90318,2.90318,2.89911,2.90056,6000000.0
2009-09-03 06:26:00,2.90108,2.90353,2.89991,2.90091,5630000.0
2009-09-03 06:27:00,2.89627,2.90351,2.89627,2.90038,4750000.0
2009-09-03 06:28:00,2.90347,2.90445,2.90049,2.90445,12130000.0
2009-09-03 06:29:00,2.90143,2.90207,2.89908,2.90006,11750000.0
2009-09-03 06:30:00,2.89945,2.90322,2.89945,2.90259,10250000.0
2009-09-03 06:31:00,2.90131,2.90445,2.89958,2.90106,10750000.0
2009-09-03 06:32:00,2.90095,2.90178,2.8986,2.90014,7500000.0
2009-09-03 06:33:00,2.90064,2.90091,2.90064,2.90072,3750000.0
2009-09-03 06:34:00,2.90046,2.90319,2.89752,2.89987,9750000.0
2009-09-03 06:35:00,2.90061,2.9032,2.89922,2.90144,8500000.0
2009-09-03 06:36:00,2.90076,2.90099,2.90049,2.90099,4000000.0
2009-09-03 06:37:00,2.90077,2.90131,2.89857,2.90037,8750000.0
2009-09-03 06:38:00,2.90163,2.90291,2.90076,2.90164,5250000.0
2009-09-03 06:39:00,2.90105,2.90119,2.89894,2.90088,4500000.0
2009-09-03 06:40:00,2.90156,2.90321,2.90065,2.90182,7250000.0
2009-09-03 06:41:00,2.90515,2.90515,2.90014,2.90014,8250000.0
2009-09-03 06:42:00,2.90086,2.90385,2.90086,2.90174,9750000.0
2009-09-03 06:43:00,2.90219,2.90337,2.90146,2.90146,4500000.0
2009-09-03 06:44:00,2.89929,2.90347,2.89929,2.90181,11010000.0
2009-09-03 06:45:00,2.90154,2.90461,2.89995,2.90461,7000000.0
2009-09-03 06:46:00,2.90222,2.90297,2.9001,2.90018,5630000.0
2009-09-03 06:47:00,2.90278,2.90355,2.90016,2.90188,11750000.0
2009-09-03 06:48:00,2.903,2.90388,2.89893,2.90172,5500000.0
2009-09-03 06:49:00,2.90091,2.90421,2.90003,2.90003,10000000.0
2009-09-03 06:50:00,2.90113,2.90323,2.90006,2.90323,8250000.0
2009-09-03 06:51:00,2.90144,2.90294,2.90109,2.90109,6880000.0
2009-09-03 06:52:00,2.89967,2.90382,2.8991,2.90151,7750000.0
2009-09-03 06:53:00,2.90203,2.90389,2.89945,2.89945,6250000.0
2009-09-03 06:54:00,2.89931,2.90336,2.89931,2.90045,7500000.0
2009-09-03 06:55:00,2.90427,2.90465,2.90167,2.90167,8250000.0
2009-09-03 06:56:00,2.90234,2.90234,2.89828,2.89828,7500000.0
2009-09-03 06:57:00,2.90113,2.9035,2.90113,2.90172,7250000.0
2009-09-03 06:58:00,2.89979,2.90334,2.89979,2.90152,8130000.0
2009-09-03 06:59:00,2.90067,2.90353,2.8988,2.90245,10000000.0
2009-09-03 07:00:00,2.90263,2.90328,2.90009,2.90009,10000000.0
2009-09-03 07:01:00,2.89932,2.90451,2.89932,2.90441,14000000.0
2009-09-03 07:02:00,2.90187,2.90413,2.90042,2.90042,6000000.0
2009-09-03 07:03:00,2.90164,2.90381,2.89639,2.9011,8500000.0
2009-09-03 07:04:00,2.90184,2.90336,2.90107,2.90107,7750000.0
2009-09-03 07:05:00,2.90201,2.90407,2.89812,2.90123,7630000.0
2009-09-03 07:06:00,2.90457,2.90457,2.89974,2.90183,7250000.0
2009-09-03 07:07:00,2.90408,2.90411,2.90208,2.90411,5750000.0
2009-09-03 07:08:00,2.89884,2.90378,2.89884,2.90186,6880000.0
2009-09-03 07:09:00,2.90243,2.90355,2.89822,2.90104,6880000.0
2009-09-03 07:10:00,2.90292,2.9046,2.90162,2.90331,9380000.0
2009-09-03 07:11:00,2.89783,2.90333,2.89783,2.90172,8250000.0
2009-09-03 07:12:00,2.90177,2.90371,2.89754,2.90102,8500000.0
2009-09-03 07:13:00,2.90194,2.90369,2.89975,2.90249,7750000.0
2009-09-03 07:14:00,2.90264,2.9059,2.90206,2.9033,7000000.0
2009-09-03 07:15:00,2.90407,2.90481,2.89962,2.89962,9000000.0
2009-09-03 07:16:00,2.90259,2.90493,2.90019,2.90493,7750000.0
2009-09-03 07:17:00,2.90123,2.90503,2.90123,2.90489,6250000.0
2009-09-03 07:18:00,2.90281,2.90449,2.8994,2.90259,7500000.0
2009-09-03 07:19:00,2.90411,2.90541,2.90245,2.90514,9250000.0
2009-09-03 07:20:00,2.9015,2.90524,2.89935,2.90218,13750000.0
2009-09-03 07:21:00,2.89764,2.90434,2.89764,2.90269,6250000.0
2009-09-03 07:22:00,2.89896,2.90635,2.89896,2.90332,7000000.0
2009-09-03 07:23:00,2.90333,2.90368,2.90208,2.90368,6250000.0
2009-09-03 07:24:00,2.9031,2.90479,2.89982,2.90222,5000000.0
2009-09-03 07:25:00,2.90276,2.90551,2.90102,2.90551,7000000.0
2009-09-03 07:26:00,2.90299,2.90404,2.89897,2.90219,5500000.0
2009-09-03 07:27:00,2.90049,2.9043,2.90049,2.90318,6750000.0
2009-09-03 07:28:00,2.90066,2.90237,2.90066,2.90237,6250000.0
2009-09-03 07:29:00,2.90262,2.90545,2.90261,2.90545,6750000.0
2009-09-03 07:30:00,2.90232,2.90454,2.90153,2.90262,8500000.0
2009-09-03 07:31:00,2.89825,2.9042,2.89809,2.90212,8000000.0
2009-09-03 07:32:00,2.90245,2.90414,2.9016,2.9016,8880000.0
2009-09-03 07:33:00,2.90486,2.90486,2.90083,2.90167,4000000.0
2009-09-03 07:34:00,2.8995,2.90493,2.89894,2.90197,7000000.0
2009-09-03 07:35:00,2.90461,2.90543,2.90215,2.90453,9630000.0
2009-09-03 07:36:00,2.90305,2.90461,2.90279,2.90461,7000000.0
2009-09-03 07:37:00,2.8992,2.90396,2.8992,2.90396,9250000.0
2009-09-03 07:38:00,2.9015,2.90496,2.9015,2.90201,4500000.0
2009-09-03 07:39:00,2.90169,2.90459,2.90102,2.90431,5250000.0
2009-09-03 07:40:00,2.90435,2.90486,2.90239,2.90239,8130000.0
2009-09-03 07:41:00,2.90451,2.90484,2.90324,2.90468,11000000.0
2009-09-03 07:42:00,2.90366,2.90434,2.90224,2.90371,5630000.0
2009-09-03 07:43:00,2.905,2.905,2.89968,2.90401,11000000.0
2009-09-03 07:44:00,2.89791,2.90275,2.89791,2.89966,8500000.0
2009-09-03 07:45:00,2.89973,2.90379,2.89735,2.89987,9250000.0
2009-09-03 07:46:00,2.9013,2.90291,2.8997,2.90291,6000000.0
2009-09-03 07:47:00,2.90032,2.90198,2.89717,2.90185,7750000.0
2009-09-03 07:48:00,2.90082,2.90343,2.90009,2.90343,3250000.0
2009-09-03 07:49:00,2.90189,2.90222,2.90139,2.90159,6750000.0
2009-09-03 07:50:00,2.90198,2.90412,2.9008,2.90299,9630000.0
2009-09-03 07:51:00,2.90142,2.90285,2.90048,2.90152,5500000.0
2009-09-03 07:52:00,2.90178,2.90344,2.90142,2.90243,6750000.0
2009-09-03 07:53:00,2.901,2.90342,2.89901,2.90126,12630000.0
2009-09-03 07:54:00,2.90299,2.90373,2.90024,2.90142,7750000.0
2009-09-03 07:55:00,2.902,2.90389,2.90091,2.90187,8000000.0
2009-09-03 07:56:00,2.90479,2.90479,2.90152,2.9038,5250000.0
2009-09-03 07:57:00,2.90488,2.90488,2.89967,2.90066,5250000.0
2009-09-03 07:58:00,2.90168,2.90398,2.90168,2.90219,5000000.0
2009-09-03 07:59:00,2.90303,2.90432,2.9018,2.90244,6750000.0
2009-09-03 08:00:00,2.90188,2.90416,2.90069,2.90069,5500000.0
2009-09-03 08:01:00,2.90287,2.90287,2.8968,2.89998,6750000.0
2009-09-03 08:02:00,2.89878,2.90222,2.89806,2.90005,5500000.0
2009-09-03 08:03:00,2.90094,2.90271,2.89866,2.90112,10750000.0
2009-09-03 08:04:00,2.90052,2.90095,2.89807,2.89963,7630000.0
2009-09-03 08:05:00,2.90041,2.90112,2.89912,2.90049,7880000.0
2009-09-03 08:06:00,2.89923,2.90233,2.89923,2.90198,6250000.0
2009-09-03 08:07:00,2.8979,2.90212,2.8979,2.90188,6250000.0
2009-09-03 08:08:00,2.90112,2.90112,2.89807,2.89991,7500000.0
2009-09-03 08:09:00,2.8996,2.90092,2.89572,2.89886,5250000.0
2009-09-03 08:10:00,2.89986,2.9007,2.89642,2.89828,7750000.0
2009-09-03 08:11:00,2.89853,2.89913,2.89419,2.89913,7750000.0
2009-09-03 08:12:00,2.90054,2.90123,2.89539,2.90019,8510000.0
2009-09-03 08:13:00,2.89746,2.89953,2.89472,2.89947,7130000.0
2009-09-03 08:14:00,2.89956,2.89996,2.89403,2.89739,15250000.0
2009-09-03 08:15:00,2.89889,2.89968,2.89382,2.89657,6500000.0
2009-09-03 08:16:00,2.89754,2.89913,2.89682,2.89859,8750000.0
2009-09-03 08:17:00,2.89439,2.8972,2.89439,2.89689,6630000.0
2009-09-03 08:18:00,2.89536,2.89743,2.89156,2.89609,8500000.0
2009-09-03 08:19:00,2.89415,2.89415,2.89061,2.89322,9250000.0
2009-09-03 08:20:00,2.8913,2.89414,2.89077,2.89338,8250000.0
2009-09-03 08:21:00,2.8952,2.89662,2.89216,2.89534,17380000.0
2009-09-03 08:22:00,2.89702,2.89702,2.89168,2.89566,9500000.0
2009-09-03 08:23:00,2.89389,2.89584,2.88945,2.89386,7000000.0
2009-09-03 08:24:00,2.89485,2.89592,2.89102,2.89592,8250000.0
2009-09-03 08:25:00,2.89547,2.89589,2.88958,2.88958,8000000.0
2009-09-03 08:26:00,2.89439,2.89439,2.89205,2.89298,8500000.0
2009-09-03 08:27:00,2.89566,2.89602,2.89128,2.89295,11250000.0
2009-09-03 08:28:00,2.89411,2.89502,2.8888,2.88985,7130000.0
2009-09-03 08:29:00,2.89227,2.89397,2.88932,2.89354,7000000.0
2009-09-03 08:30:00,2.89268,2.89344,2.88956,2.89312,13380000.0
2009-09-03 08:31:00,2.89288,2.89356,2.88842,2.89119,9380000.0
2009-09-03 08:32:00,2.8903,2.89405,2.88991,2.89405,5500000.0
2009-09-03 08:33:00,2.89034,2.89461,2.89023,2.89323,6250000.0
2009-09-03 08:34:00,2.89398,2.89403,2.8898,2.89389,6250000.0
2009-09-03 08:35:00,2.89365,2.89457,2.88978,2.89353,6750000.0
2009-09-03 08:36:00,2.895,2.895,2.88947,2.89184,12250000.0
2009-09-03 08:37:00,2.89368,2.89404,2.89047,2.89342,7750000.0
2009-09-03 08:38:00,2.88881,2.89363,2.88881,2.89284,10630000.0
2009-09-03 08:39:00,2.8928,2.8928,2.88863,2.89174,7000000.0
2009-09-03 08:40:00,2.88956,2.89306,2.88956,2.89306,7250000.0
2009-09-03 08:41:00,2.89087,2.89292,2.88957,2.89278,10500000.0
2009-09-03 08:42:00,2.89279,2.89395,2.89098,2.89222,10750000.0
2009-09-03 08:43:00,2.88923,2.89239,2.88923,2.89021,7500000.0
2009-09-03 08:44:00,2.89076,2.8928,2.88691,2.88829,11750000.0
2009-09-03 08:45:00,2.89239,2.89283,2.89011,2.89032,5500000.0
2009-09-03 08:46:00,2.88883,2.89098,2.88855,2.8886,6880000.0
2009-09-03 08:47:00,2.88938,2.89187,2.88719,2.89162,16000000.0
2009-09-03 08:48:00,2.88873,2.89089,2.88737,2.89043,7000000.0
2009-09-03 08:49:00,2.89105,2.89194,2.88814,2.88944,8750000.0
2009-09-03 08:50:00,2.89098,2.89174,2.88752,2.89174,7000000.0
2009-09-03 08:51:00,2.88794,2.8919,2.88794,2.8919,11630000.0
2009-09-03 08:52:00,2.8923,2.89256,2.88822,2.88988,5500000.0
2009-09-03 08:53:00,2.88772,2.88973,2.88613,2.88674,7000000.0
2009-09-03 08:54:00,2.88996,2.88996,2.88462,2.88756,8750000.0
2009-09-03 08:55:00,2.88871,2.88991,2.88446,2.88991,7000000.0
2009-09-03 08:56:00,2.88895,2.89079,2.88641,2.88641,7000000.0
2009-09-03 08:57:00,2.89082,2.89082,2.88443,2.88899,10500000.0
2009-09-03 08:58:00,2.88923,2.89163,2.88825,2.89041,5500000.0
2009-09-03 08:59:00,2.8915,2.89182,2.88654,2.88654,13000000.0
2009-09-03 09:00:00,2.88592,2.89066,2.88227,2.88227,7500000.0
2009-09-03 09:01:00,2.88642,2.88829,2.88642,2.88702,5500000.0
2009-09-03 09:02:00,2.88829,2.88829,2.8806,2.88755,8750000.0
2009-09-03 09:03:00,2.88526,2.88649,2.88043,2.88302,7380000.0
2009-09-03 09:04:00,2.88142,2.8878,2.88142,2.88611,11750000.0
2009-09-03 09:05:00,2.88482,2.888,2.88418,2.88783,9880000.0
2009-09-03 09:06:00,2.88707,2.88769,2.88154,2.88769,12380000.0
2009-09-03 09:07:00,2.88688,2.88868,2.8861,2.88746,8500000.0
2009-09-03 09:08:00,2.88672,2.88877,2.88419,2.88682,8250000.0
2009-09-03 09:09:00,2.88849,2.89062,2.88756,2.89062,6000000.0
2009-09-03 09:10:00,2.89099,2.89182,2.88709,2.89027,6380000.0
2009-09-03 09:11:00,2.887,2.89073,2.88604,2.89054,7500000.0
2009-09-03 09:12:00,2.89023,2.89224,2.88588,2.89111,5500000.0
2009-09-03 09:13:00,2.89019,2.89066,2.88784,2.88901,8380000.0
2009-09-03 09:14:00,2.89086,2.89132,2.88889,2.89132,7000000.0
2009-09-03 09:15:00,2.88845,2.89159,2.88747,2.88965,6250000.0
2009-09-03 09:16:00,2.89239,2.89239,2.88513,2.88954,9750000.0
2009-09-03 09:17:00,2.8923,2.8923,2.88913,2.89123,6630000.0
2009-09-03 09:18:00,2.89135,2.89191,2.88986,2.89191,5500000.0
2009-09-03 09:19:00,2.89063,2.89201,2.88932,2.88958,6000000.0
2009-09-03 09:20:00,2.88789,2.89171,2.88789,2.88989,11250000.0
2009-09-03 09:21:00,2.89183,2.89234,2.89023,2.8919,8250000.0
2009-09-03 09:22:00,2.89013,2.89365,2.88799,2.89239,8250000.0
2009-09-03 09:23:00,2.89302,2.89359,2.88867,2.89207,8130000.0
2009-09-03 09:24:00,2.89371,2.89407,2.89069,2.8938,6500000.0
2009-09-03 09:25:00,2.89291,2.89462,2.88692,2.89305,10250000.0
2009-09-03 09:26:00,2.89415,2.89415,2.89035,2.89327,7750000.0
2009-09-03 09:27:00,2.89137,2.89217,2.88872,2.88933,6130000.0
2009-09-03 09:28:00,2.89018,2.89227,2.88937,2.89215,5500000.0
2009-09-03 09:29:00,2.89049,2.89345,2.88842,2.88842,7750000.0
2009-09-03 09:30:00,2.89394,2.8941,2.89046,2.8941,7750000.0
2009-09-03 09:31:00,2.89155,2.89443,2.89133,2.89433,9250000.0
2009-09-03 09:32:00,2.89464,2.89524,2.89155,2.89437,8000000.0
2009-09-03 09:33:00,2.89449,2.89478,2.89105,2.89248,8000000.0
2009-09-03 09:34:00,2.89438,2.89521,2.89119,2.89373,7500000.0
2009-09-03 09:35:00,2.89611,2.89611,2.89248,2.89458,8250000.0
2009-09-03 09:36:00,2.89632,2.89746,2.89369,2.89746,5250000.0
2009-09-03 09:37:00,2.89189,2.89737,2.8902,2.89737,12250000.0
2009-09-03 09:38:00,2.89688,2.89688,2.89275,2.89627,6500000.0
2009-09-03 09:39:00,2.8941,2.89708,2.89261,2.89479,10630000.0
2009-09-03 09:40:00,2.89469,2.89726,2.89346,2.89529,9250000.0
2009-09-03 09:41:00,2.89691,2.89764,2.89516,2.89764,8250000.0
2009-09-03 09:42:00,2.89183,2.89649,2.89111,2.89503,6380000.0
2009-09-03 09:43:00,2.89684,2.89709,2.89295,2.89709,8000000.0
2009-09-03 09:44:00,2.89209,2.8971,2.89131,2.8971,8130000.0
2009-09-03 09:45:00,2.89425,2.89895,2.89425,2.89895,11500000.0
2009-09-03 09:46:00,2.89318,2.9016,2.89318,2.9016,10000000.0
2009-09-03 09:47:00,2.89583,2.90082,2.89583,2.8999,4000000.0
2009-09-03 09:48:00,2.89874,2.89905,2.89528,2.89528,6000000.0
2009-09-03 09:49:00,2.89698,2.89842,2.89411,2.89514,11250000.0
2009-09-03 09:50:00,2.89694,2.89872,2.89537,2.89537,7130000.0
2009-09-03 09:51:00,2.8994,2.8994,2.89351,2.89351,7630000.0
2009-09-03 09:52:00,2.89787,2.89887,2.8936,2.89528,7500000.0
2009-09-03 09:53:00,2.89832,2.89868,2.89646,2.89831,7250000.0
2009-09-03 09:54:00,2.8988,2.8988,2.89524,2.89836,8000000.0
2009-09-03 09:55:00,2.89685,2.89836,2.89396,2.89794,7000000.0
2009-09-03 09:56:00,2.89849,2.89913,2.89037,2.89568,11630000.0
2009-09-03 09:57:00,2.89753,2.89904,2.89609,2.89899,8500000.0
2009-09-03 09:58:00,2.89855,2.89987,2.89767,2.89954,11000000.0
2009-09-03 09:59:00,2.89609,2.89855,2.89233,2.89829,12000000.0
2009-09-03 10:00:00,2.89799,2.89936,2.89447,2.89936,5250000.0
2009-09-03 10:01:00,2.89586,2.89885,2.89586,2.89885,9380000.0
2009-09-03 10:02:00,2.89646,2.89994,2.89646,2.89994,12000000.0
2009-09-03 10:03:00,2.89645,2.89998,2.89645,2.89904,5500000.0
2009-09-03 10:04:00,2.89874,2.89953,2.89738,2.8994,9750000.0
2009-09-03 10:05:00,2.89666,2.89829,2.89312,2.89658,7500000.0
2009-09-03 10:06:00,2.89868,2.89868,2.89385,2.89653,6000000.0
2009-09-03 10:07:00,2.89906,2.89947,2.89478,2.89947,8000000.0
2009-09-03 10:08:00,2.89941,2.89941,2.89588,2.89892,6500000.0
2009-09-03 10:09:00,2.89558,2.89884,2.89509,2.89827,9250000.0
2009-09-03 10:10:00,2.89816,2.89816,2.89446,2.89721,8000000.0
2009-09-03 10:11:00,2.89839,2.89864,2.89563,2.89828,8130000.0
2009-09-03 10:12:00,2.89536,2.89733,2.89351,2.89733,6630000.0
2009-09-03 10:13:00,2.89758,2.89758,2.89402,2.89617,7000000.0
2009-09-03 10:14:00,2.89319,2.89673,2.89319,2.89498,9000000.0
2009-09-03 10:15:00,2.89728,2.89728,2.89165,2.89165,4250000.0
2009-09-03 10:16:00,2.89707,2.89707,2.89251,2.89401,8630000.0
2009-09-03 10:17:00,2.8962,2.89728,2.89335,2.89374,5250000.0
2009-09-03 10:18:00,2.89716,2.89716,2.89383,2.89383,6130000.0
2009-09-03 10:19:00,2.89676,2.89691,2.89366,2.89547,11130000.0
2009-09-03 10:20:00,2.89385,2.89556,2.89151,2.89151,6630000.0
2009-09-03 10:21:00,2.89542,2.8967,2.89162,2.89656,12000000.0
2009-09-03 10:22:00,2.8944,2.89646,2.89092,2.89092,9250000.0
2009-09-03 10:23:00,2.89537,2.89654,2.8929,2.89654,8750000.0
2009-09-03 10:24:00,2.89699,2.89699,2.89481,2.89481,4000000.0
2009-09-03 10:25:00,2.89569,2.89709,2.89404,2.89533,6250000.0
2009-09-03 10:26:00,2.89669,2.89742,2.89377,2.89475,7000000.0
2009-09-03 10:27:00,2.89529,2.89679,2.89398,2.89679,5750000.0
2009-09-03 10:28:00,2.89839,2.89839,2.8948,2.89536,9130000.0
2009-09-03 10:29:00,2.89236,2.89612,2.89236,2.89442,6000000.0
2009-09-03 10:30:00,2.89684,2.89705,2.89031,2.89623,9380000.0
2009-09-03 10:31:00,2.89706,2.8978,2.89395,2.8974,7000000.0
2009-09-03 10:32:00,2.89789,2.89789,2.89113,2.89422,10000000.0
2009-09-03 10:33:00,2.89773,2.89773,2.89273,2.89622,8130000.0
2009-09-03 10:34:00,2.89616,2.89812,2.89262,2.89758,9250000.0
2009-09-03 10:35:00,2.89474,2.89617,2.89342,2.8942,10500000.0
2009-09-03 10:36:00,2.89706,2.89706,2.88991,2.89559,6500000.0
2009-09-03 10:37:00,2.89606,2.89681,2.89273,2.89681,7380000.0
2009-09-03 10:38:00,2.89289,2.89564,2.89289,2.89551,7250000.0
2009-09-03 10:39:00,2.89237,2.89634,2.89142,2.89634,6500000.0
2009-09-03 10:40:00,2.88916,2.89391,2.8886,2.89086,8000000.0
2009-09-03 10:41:00,2.89353,2.89353,2.89034,2.89268,10500000.0
2009-09-03 10:42:00,2.89086,2.89281,2.88666,2.8919,6760000.0
2009-09-03 10:43:00,2.89274,2.89274,2.88936,2.89089,6250000.0
2009-09-03 10:44:00,2.88893,2.89187,2.88893,2.8896,5250000.0
2009-09-03 10:45:00,2.89148,2.89192,2.88691,2.88877,5500000.0
2009-09-03 10:46:00,2.89163,2.89164,2.8864,2.89164,6250000.0
2009-09-03 10:47:00,2.88928,2.89246,2.88598,2.88598,10000000.0
2009-09-03 10:48:00,2.88947,2.89197,2.88592,2.8893,9750000.0
2009-09-03 10:49:00,2.88935,2.89213,2.88897,2.89,8880000.0
2009-09-03 10:50:00,2.89068,2.89255,2.88507,2.88885,10750000.0
2009-09-03 10:51:00,2.89336,2.89349,2.88693,2.89228,10380000.0
2009-09-03 10:52:00,2.88429,2.89201,2.88429,2.88943,5500000.0
2009-09-03 10:53:00,2.89029,2.89324,2.8883,2.89146,7750000.0
2009-09-03 10:54:00,2.89114,2.89114,2.8855,2.88903,11000000.0
2009-09-03 10:55:00,2.88573,2.88986,2.88573,2.88986,7380000.0
2009-09-03 10:56:00,2.88481,2.88987,2.88481,2.88987,10750000.0
2009-09-03 10:57:00,2.88865,2.89025,2.88407,2.88692,8130000.0
2009-09-03 10:58:00,2.8885,2.89235,2.8885,2.89081,4000000.0
2009-09-03 10:59:00,2.89069,2.89147,2.88957,2.88957,8500000.0
2009-09-03 11:00:00,2.88641,2.892,2.88641,2.89133,7000000.0
2009-09-03 11:01:00,2.89017,2.89155,2.88578,2.88844,10630000.0
2009-09-03 11:02:00,2.88695,2.89012,2.88573,2.88977,5630000.0
2009-09-03 11:03:00,2.88762,2.89099,2.88477,2.88736,8250000.0
2009-09-03 11:04:00,2.88977,2.8917,2.88909,2.89019,6750000.0
2009-09-03 11:05:00,2.89222,2.89259,2.88885,2.89259,11000000.0
2009-09-03 11:06:00,2.89112,2.89322,2.89,2.89322,6130000.0
2009-09-03 11:07:00,2.88967,2.89359,2.88967,2.89325,7000000.0
2009-09-03 11:08:00,2.89068,2.8945,2.89068,2.894,9750000.0
2009-09-03 11:09:00,2.8937,2.89386,2.89005,2.89386,11500000.0
2009-09-03 11:10:00,2.88917,2.89415,2.88911,2.89389,7630000.0
2009-09-03 11:11:00,2.89152,2.8948,2.89096,2.8948,11750000.0
2009-09-03 11:12:00,2.8953,2.89565,2.89055,2.89317,11380000.0
2009-09-03 11:13:00,2.89412,2.89569,2.8924,2.89557,8250000.0
2009-09-03 11:14:00,2.89726,2.89726,2.8937,2.89376,5250000.0
2009-09-03 11:15:00,2.8955,2.89705,2.89444,2.89587,6750000.0
2009-09-03 11:16:00,2.89359,2.89467,2.8908,2.89394,6250000.0
2009-09-03 11:17:00,2.89538,2.89538,2.89157,2.89459,7500000.0
2009-09-03 11:18:00,2.89156,2.89424,2.88876,2.89424,7380000.0
2009-09-03 11:19:00,2.89325,2.89419,2.88886,2.89182,7750000.0
2009-09-03 11:20:00,2.89313,2.89415,2.8916,2.89388,8750000.0
2009-09-03 11:21:00,2.89144,2.89379,2.89068,2.89346,9000000.0
2009-09-03 11:22:00,2.89495,2.89495,2.89065,2.89315,7130000.0
2009-09-03 11:23:00,2.89384,2.89384,2.88894,2.8923,6000000.0
2009-09-03 11:24:00,2.8928,2.89409,2.89118,2.89316,6750000.0
2009-09-03 11:25:00,2.89177,2.8936,2.89069,2.89176,6250000.0
2009-09-03 11:26:00,2.89404,2.89431,2.88951,2.88951,9750000.0
2009-09-03 11:27:00,2.89418,2.89474,2.88966,2.89474,8000000.0
2009-09-03 11:28:00,2.89396,2.89396,2.89048,2.89144,5250000.0
2009-09-03 11:29:00,2.89148,2.89441,2.89007,2.89441,7250000.0
2009-09-03 11:30:00,2.89323,2.89585,2.89143,2.89585,5250000.0
2009-09-03 11:31:00,2.89402,2.89457,2.89081,2.89457,9630000.0
2009-09-03 11:32:00,2.89529,2.89538,2.89123,2.89538,11000000.0
2009-09-03 11:33:00,2.89432,2.89594,2.8926,2.8926,13380000.0
2009-09-03 11:34:00,2.89568,2.89603,2.89074,2.89309,10000000.0
2009-09-03 11:35:00,2.89414,2.89552,2.89229,2.89431,7750000.0
2009-09-03 11:36:00,2.89202,2.89528,2.89033,2.89436,12000000.0
2009-09-03 11:37:00,2.89321,2.89546,2.89269,2.89476,12750000.0
2009-09-03 11:38:00,2.89417,2.89713,2.89218,2.89517,8750000.0
2009-09-03 11:39:00,2.89386,2.8946,2.89004,2.89004,4000000.0
2009-09-03 11:40:00,2.89333,2.89445,2.89106,2.89429,8750000.0
2009-09-03 11:41:00,2.8935,2.89467,2.89065,2.89467,7000000.0
2009-09-03 11:42:00,2.89355,2.89516,2.88938,2.88938,5750000.0
2009-09-03 11:43:00,2.89073,2.89439,2.89073,2.89308,4500000.0
2009-09-03 11:44:00,2.89453,2.89455,2.89137,2.89306,7750000.0
2009-09-03 11:45:00,2.89466,2.8957,2.89322,2.89535,6250000.0
2009-09-03 11:46:00,2.89597,2.89597,2.89189,2.89189,7000000.0
2009-09-03 11:47:00,2.89486,2.89593,2.89251,2.89593,8500000.0
2009-09-03 11:48:00,2.89426,2.89505,2.89158,2.89487,6250000.0
2009-09-03 11:49:00,2.89432,2.89531,2.89282,2.89531,11380000.0
2009-09-03 11:50:00,2.89417,2.89557,2.89301,2.89301,9250000.0
2009-09-03 11:51:00,2.89543,2.89635,2.89251,2.89559,7250000.0
2009-09-03 11:52:00,2.89298,2.89401,2.89214,2.89334,8000000.0
2009-09-03 11:53:00,2.89233,2.89404,2.89011,2.89359,9250000.0
2009-09-03 11:54:00,2.89433,2.89433,2.8887,2.89277,9000000.0
2009-09-03 11:55:00,2.89308,2.8934,2.88953,2.8934,7250000.0
2009-09-03 11:56:00,2.89316,2.89423,2.89022,2.89349,10000000.0
2009-09-03 11:57:00,2.8934,2.89386,2.88934,2.89167,9000000.0
2009-09-03 11:58:00,2.89078,2.89309,2.88684,2.89309,8250000.0
2009-09-03 11:59:00,2.89141,2.8927,2.88907,2.89155,7750000.0
2009-09-03 12:00:00,2.89095,2.89169,2.88975,2.89169,9010000.0
2009-09-03 12:01:00,2.88617,2.89207,2.88564,2.89207,7500000.0
2009-09-03 12:02:00,2.89191,2.89191,2.88507,2.89139,9380000.0
2009-09-03 12:03:00,2.89095,2.89225,2.88714,2.89218,5500000.0
2009-09-03 12:04:00,2.89128,2.89352,2.89064,2.89099,5500000.0
2009-09-03 12:05:00,2.89191,2.89254,2.89091,2.89254,9130000.0
2009-09-03 12:06:00,2.89088,2.8926,2.88964,2.8926,9500000.0
2009-09-03 12:07:00,2.88995,2.89105,2.88663,2.88957,8000000.0
2009-09-03 12:08:00,2.8915,2.89236,2.88575,2.88575,9500000.0
2009-09-03 12:09:00,2.89189,2.89228,2.88951,2.89193,9250000.0
2009-09-03 12:10:00,2.89249,2.89249,2.88658,2.88948,7380000.0
2009-09-03 12:11:00,2.89126,2.89126,2.88705,2.89113,6500000.0
2009-09-03 12:12:00,2.89156,2.89234,2.88931,2.88933,9250000.0
2009-09-03 12:13:00,2.88803,2.89052,2.88772,2.88772,5250000.0
2009-09-03 12:14:00,2.89005,2.89091,2.88654,2.89081,6500000.0
2009-09-03 12:15:00,2.8901,2.8901,2.88297,2.88935,6000000.0
2009-09-03 12:16:00,2.88797,2.88849,2.88492,2.88607,8880000.0
2009-09-03 12:17:00,2.88388,2.88707,2.88388,2.88473,6250000.0
2009-09-03 12:18:00,2.88371,2.88647,2.88349,2.88457,5750000.0
2009-09-03 12:19:00,2.88307,2.88517,2.88307,2.88492,4000000.0
2009-09-03 12:20:00,2.88342,2.88513,2.88342,2.88487,5500000.0
2009-09-03 12:21:00,2.88657,2.88726,2.88348,2.88517,8500000.0
2009-09-03 12:22:00,2.88405,2.8865,2.88371,2.88625,9750000.0
2009-09-03 12:23:00,2.88584,2.88597,2.8831,2.88583,7000000.0
2009-09-03 12:24:00,2.88492,2.88669,2.88031,2.88334,7500000.0
2009-09-03 12:25:00,2.88611,2.88611,2.88343,2.88348,4130000.0
2009-09-03 12:26:00,2.88543,2.88543,2.88346,2.88346,6000000.0
2009-09-03 12:27:00,2.88703,2.88707,2.88337,2.88455,8250000.0
2009-09-03 12:28:00,2.88793,2.88793,2.88352,2.88426,8250000.0
2009-09-03 12:29:00,2.88764,2.88811,2.88507,2.88811,9750000.0
2009-09-03 12:30:00,2.88629,2.8865,2.8818,2.8851,5250000.0
2009-09-03 12:31:00,2.88464,2.88665,2.88343,2.88455,6500000.0
2009-09-03 12:32:00,2.88605,2.88758,2.88485,2.88758,8750000.0
2009-09-03 12:33:00,2.88634,2.88634,2.88328,2.88478,4380000.0
2009-09-03 12:34:00,2.88656,2.88793,2.88452,2.88793,14250000.0
2009-09-03 12:35:00,2.88739,2.88882,2.88364,2.88882,9000000.0
2009-09-03 12:36:00,2.88559,2.8893,2.88549,2.88703,5500000.0
2009-09-03 12:37:00,2.88819,2.88901,2.88522,2.8888,8500000.0
2009-09-03 12:38:00,2.88489,2.88925,2.88399,2.88474,10760000.0
2009-09-03 12:39:00,2.887,2.88727,2.88143,2.88727,10130000.0
2009-09-03 12:40:00,2.88638,2.88753,2.88376,2.88753,8750000.0
2009-09-03 12:41:00,2.88671,2.88827,2.88209,2.88364,10500000.0
2009-09-03 12:42:00,2.88478,2.8872,2.8827,2.8827,6000000.0
2009-09-03 12:43:00,2.8868,2.88775,2.88424,2.88712,9250000.0
2009-09-03 12:44:00,2.88739,2.88739,2.88271,2.88405,6750000.0
2009-09-03 12:45:00,2.88753,2.88753,2.88379,2.8859,6750000.0
2009-09-03 12:46:00,2.88442,2.88669,2.88234,2.88669,13000000.0
2009-09-03 12:47:00,2.88751,2.88751,2.88133,2.88604,10500000.0
2009-09-03 12:48:00,2.88659,2.8874,2.88422,2.8874,10380000.0
2009-09-03 12:49:00,2.8861,2.88764,2.88162,2.88469,8500000.0
2009-09-03 12:50:00,2.88695,2.88758,2.88339,2.8848,11380000.0
2009-09-03 12:51:00,2.88524,2.88915,2.88384,2.88806,8750000.0
2009-09-03 12:52:00,2.8854,2.88649,2.88468,2.88638,5880000.0
2009-09-03 12:53:00,2.88429,2.88604,2.88142,2.88604,10750000.0
2009-09-03 12:54:00,2.88342,2.88574,2.88122,2.88466,7000000.0
2009-09-03 12:55:00,2.88226,2.88569,2.87893,2.88307,8510000.0
2009-09-03 12:56:00,2.88152,2.88442,2.87925,2.88397,8250000.0
2009-09-03 12:57:00,2.88469,2.88469,2.87962,2.88123,8130000.0
2009-09-03 12:58:00,2.88429,2.88629,2.8831,2.88521,11000000.0
2009-09-03 12:59:00,2.88367,2.88498,2.88127,2.88127,6750000.0
2009-09-03 13:00:00,2.88552,2.88552,2.88174,2.88466,9390000.0
2009-09-03 13:01:00,2.88327,2.88428,2.87974,2.88021,5250000.0
2009-09-03 13:02:00,2.88112,2.88423,2.87815,2.88423,7750000.0
2009-09-03 13:03:00,2.88507,2.88507,2.87861,2.88313,5500000.0
2009-09-03 13:04:00,2.88015,2.88388,2.88015,2.88239,8500000.0
2009-09-03 13:05:00,2.88207,2.88238,2.87818,2.87818,7500000.0
2009-09-03 13:06:00,2.88363,2.88363,2.87766,2.88278,12500000.0
2009-09-03 13:07:00,2.88322,2.88322,2.87527,2.87527,6000000.0
2009-09-03 13:08:00,2.8786,2.88246,2.8784,2.88179,6250000.0
2009-09-03 13:09:00,2.88022,2.88136,2.87535,2.87997,10750000.0
2009-09-03 13:10:00,2.87982,2.88133,2.87803,2.88133,7250000.0
2009-09-03 13:11:00,2.87942,2.88159,2.87889,2.88159,7750000.0
2009-09-03 13:12:00,2.87892,2.88123,2.87709,2.87799,6500000.0
2009-09-03 13:13:00,2.87583,2.88112,2.87571,2.87571,11630000.0
2009-09-03 13:14:00,2.87961,2.87961,2.87519,2.87932,12500000.0
2009-09-03 13:15:00,2.87733,2.88006,2.87664,2.87764,7000000.0
2009-09-03 13:16:00,2.88179,2.88179,2.8777,2.88044,11630000.0
2009-09-03 13:17:00,2.87901,2.87946,2.87546,2.87898,10750000.0
2009-09-03 13:18:00,2.87675,2.87891,2.87123,2.87885,7630000.0
2009-09-03 13:19:00,2.87997,2.87997,2.87462,2.87616,7000000.0
2009-09-03 13:20:00,2.87287,2.87758,2.87287,2.87689,5250000.0
2009-09-03 13:21:00,2.874,2.87775,2.874,2.8742,5750000.0
2009-09-03 13:22:00,2.87745,2.87816,2.87296,2.87398,15250000.0
2009-09-03 13:23:00,2.87486,2.87541,2.87138,2.87138,8500000.0
2009-09-03 13:24:00,2.87454,2.87454,2.86945,2.87212,8500000.0
2009-09-03 13:25:00,2.87365,2.87439,2.86832,2.87167,4880000.0
2009-09-03 13:26:00,2.87052,2.87244,2.86524,2.86632,6500000.0
2009-09-03 13:27:00,2.86349,2.87094,2.86349,2.87094,7500000.0
2009-09-03 13:28:00,2.86885,2.87046,2.8634,2.86482,6500000.0
2009-09-03 13:29:00,2.8654,2.87031,2.8654,2.8688,8750000.0
2009-09-03 13:30:00,2.86962,2.86987,2.8649,2.86984,6750000.0
2009-09-03 13:31:00,2.86736,2.86989,2.86387,2.86842,5750000.0
2009-09-03 13:32:00,2.86793,2.8689,2.86414,2.86628,5750000.0
2009-09-03 13:33:00,2.86568,2.86948,2.86423,2.86893,10000000.0
2009-09-03 13:34:00,2.86454,2.86794,2.86361,2.86669,7500000.0
2009-09-03 13:35:00,2.86744,2.86757,2.86444,2.86677,7750000.0
2009-09-03 13:36:00,2.86729,2.8678,2.86569,2.86594,8250000.0
2009-09-03 13:37:00,2.86627,2.86812,2.86576,2.8676,8000000.0
2009-09-03 13:38:00,2.86207,2.86791,2.86207,2.86561,7880000.0
2009-09-03 13:39:00,2.86903,2.86903,2.86247,2.86664,6750000.0
2009-09-03 13:40:00,2.86867,2.86867,2.86576,2.86734,9510000.0
2009-09-03 13:41:00,2.86765,2.86889,2.86472,2.86881,8500000.0
2009-09-03 13:42:00,2.86765,2.86932,2.86588,2.86732,9000000.0
2009-09-03 13:43:00,2.86957,2.87007,2.86613,2.86849,11250000.0
2009-09-03 13:44:00,2.86687,2.86942,2.86651,2.86921,7500000.0
2009-09-03 13:45:00,2.86754,2.86889,2.86578,2.86666,16500000.0
2009-09-03 13:46:00,2.86807,2.87032,2.8676,2.87032,4500000.0
2009-09-03 13:47:00,2.86975,2.87086,2.86555,2.87032,12880000.0
2009-09-03 13:48:00,2.87003,2.87142,2.86653,2.86904,9500000.0
2009-09-03 13:49:00,2.86829,2.8713,2.86829,2.8713,4000000.0
2009-09-03 13:50:00,2.86591,2.87251,2.86591,2.87054,6000000.0
2009-09-03 13:51:00,2.86979,2.87413,2.86846,2.87205,10750000.0
2009-09-03 13:52:00,2.86942,2.87321,2.86744,2.87321,11130000.0
2009-09-03 13:53:00,2.87438,2.87454,2.86789,2.87102,8630000.0
2009-09-03 13:54:00,2.87221,2.87509,2.86928,2.87386,14380000.0
2009-09-03 13:55:00,2.87364,2.87445,2.86879,2.87121,6880000.0
2009-09-03 13:56:00,2.87084,2.87325,2.86798,2.868,6000000.0
2009-09-03 13:57:00,2.87153,2.87442,2.87002,2.87434,11000000.0
2009-09-03 13:58:00,2.87095,2.87384,2.86887,2.87384,9260000.0
2009-09-03 13:59:00,2.87574,2.87574,2.87128,2.87519,7750000.0
2009-09-03 14:00:00,2.86978,2.87448,2.86978,2.87206,14250000.0
2009-09-03 14:01:00,2.87389,2.8742,2.87073,2.87258,11000000.0
2009-09-03 14:02:00,2.8688,2.87359,2.8688,2.87056,7750000.0
2009-09-03 14:03:00,2.86603,2.87355,2.86603,2.87355,10750000.0
2009-09-03 14:04:00,2.87511,2.87535,2.86826,2.87142,9380000.0
2009-09-03 14:05:00,2.87451,2.87451,2.87097,2.8741,11750000.0
2009-09-03 14:06:00,2.87551,2.87574,2.86932,2.87558,8500000.0
2009-09-03 14:07:00,2.87441,2.87524,2.87124,2.87524,8250000.0
2009-09-03 14:08:00,2.87549,2.87549,2.87058,2.87386,11000000.0
2009-09-03 14:09:00,2.87195,2.87386,2.87058,2.87192,9000000.0
2009-09-03 14:10:00,2.87445,2.87466,2.87261,2.87457,7750000.0
2009-09-03 14:11:00,2.87424,2.87526,2.87116,2.87405,12750000.0
2009-09-03 14:12:00,2.87083,2.87335,2.87083,2.87225,5500000.0
2009-09-03 14:13:00,2.87455,2.87455,2.86944,2.8727,8000000.0
2009-09-03 14:14:00,2.87242,2.87397,2.86987,2.86987,8500000.0
2009-09-03 14:15:00,2.87184,2.87241,2.87044,2.87239,5500000.0
2009-09-03 14:16:00,2.86743,2.87245,2.86743,2.87245,10500000.0
2009-09-03 14:17:00,2.86865,2.8707,2.8642,2.86824,7000000.0
2009-09-03 14:18:00,2.8646,2.86998,2.8646,2.86827,6000000.0
2009-09-03 14:19:00,2.86913,2.86913,2.86503,2.8662,8750000.0
2009-09-03 14:20:00,2.86745,2.86846,2.86265,2.86265,9630000.0
2009-09-03 14:21:00,2.86526,2.87003,2.86478,2.87003,6000000.0
2009-09-03 14:22:00,2.86898,2.87047,2.86722,2.87039,5500000.0
2009-09-03 14:23:00,2.86845,2.87156,2.86503,2.87156,12750000.0
2009-09-03 14:24:00,2.86837,2.87149,2.86656,2.87107,14500000.0
2009-09-03 14:25:00,2.87062,2.87114,2.8686,2.8709,11500000.0
2009-09-03 14:26:00,2.86961,2.87188,2.86859,2.86965,10000000.0
2009-09-03 14:27:00,2.86867,2.87271,2.86696,2.87029,12630000.0
2009-09-03 14:28:00,2.87099,2.8725,2.86995,2.8725,4000000.0
2009-09-03 14:29:00,2.87279,2.87289,2.8684,2.87072,8750000.0
2009-09-03 14:30:00,2.86825,2.87284,2.86548,2.87144,5630000.0
2009-09-03 14:31:00,2.87006,2.87376,2.86926,2.87366,6000000.0
2009-09-03 14:32:00,2.87279,2.87379,2.86778,2.8737,7500000.0
2009-09-03 14:33:00,2.87207,2.87393,2.86991,2.87393,9250000.0
2009-09-03 14:34:00,2.87355,2.87642,2.87086,2.87642,5500000.0
2009-09-03 14:35:00,2.87432,2.87823,2.87125,2.87452,8000000.0
2009-09-03 14:36:00,2.87423,2.87495,2.86987,2.87434,10250000.0
2009-09-03 14:37:00,2.8732,2.87731,2.8732,2.87712,9000000.0
2009-09-03 14:38:00,2.87496,2.87642,2.87222,2.87222,9750000.0
2009-09-03 14:39:00,2.87429,2.87727,2.87374,2.87653,7500000.0
2009-09-03 14:40:00,2.87641,2.87924,2.87372,2.87864,10500000.0
2009-09-03 14:41:00,2.87915,2.88127,2.87375,2.87658,6000000.0
2009-09-03 14:42:00,2.87604,2.87969,2.87573,2.87942,6750000.0
2009-09-03 14:43:00,2.8794,2.8794,2.87483,2.87849,10630000.0
2009-09-03 14:44:00,2.87794,2.87884,2.87484,2.87884,9250000.0
2009-09-03 14:45:00,2.87827,2.87827,2.87625,2.87779,8880000.0
2009-09-03 14:46:00,2.87758,2.87884,2.87442,2.87874,7000000.0
2009-09-03 14:47:00,2.87548,2.87803,2.87447,2.87447,10250000.0
2009-09-03 14:48:00,2.87741,2.87809,2.87424,2.87742,6750000.0
2009-09-03 14:49:00,2.8762,2.87858,2.87371,2.87858,7750000.0
2009-09-03 14:50:00,2.87896,2.87896,2.87366,2.87862,14750000.0
2009-09-03 14:51:00,2.87617,2.87734,2.87311,2.87478,11500000.0
2009-09-03 14:52:00,2.87829,2.87868,2.87537,2.87798,10750000.0
2009-09-03 14:53:00,2.87576,2.87909,2.87482,2.87704,5380000.0
2009-09-03 14:54:00,2.87985,2.88026,2.87656,2.87943,6500000.0
2009-09-03 14:55:00,2.88193,2.88193,2.87644,2.87962,6750000.0
2009-09-03 14:56:00,2.88051,2.88051,2.87525,2.87658,9250000.0
2009-09-03 14:57:00,2.87958,2.88226,2.87852,2.88041,10750000.0
2009-09-03 14:58:00,2.87561,2.88211,2.87561,2.88211,6500000.0
2009-09-03 14:59:00,2.88134,2.88181,2.87889,2.87889,12750000.0
2009-09-03 15:00:00,2.88126,2.88179,2.87852,2.88129,7000000.0
2009-09-03 15:01:00,2.88209,2.88238,2.87628,2.88212,10880000.0
2009-09-03 15:02:00,2.87783,2.8813,2.87783,2.88077,10000000.0
2009-09-03 15:03:00,2.88097,2.88109,2.87903,2.8809,9000000.0
2009-09-03 15:04:00,2.87981,2.88193,2.8783,2.88139,10750000.0
2009-09-03 15:05:00,2.87761,2.88067,2.87753,2.88049,10380000.0
2009-09-03 15:06:00,2.87682,2.87967,2.87682,2.87778,8750000.0
2009-09-03 15:07:00,2.87838,2.88035,2.87535,2.87748,8130000.0
2009-09-03 15:08:00,2.88177,2.88177,2.8725,2.87769,9500000.0
2009-09-03 15:09:00,2.88048,2.88209,2.87745,2.88125,12250000.0
2009-09-03 15:10:00,2.88208,2.8827,2.87693,2.88144,7500000.0
2009-09-03 15:11:00,2.87575,2.88016,2.87532,2.87966,7000000.0
2009-09-03 15:12:00,2.87578,2.88153,2.87578,2.88104,7000000.0
2009-09-03 15:13:00,2.88191,2.88321,2.87917,2.88261,9880000.0
2009-09-03 15:14:00,2.88305,2.88459,2.88181,2.88459,9500000.0
2009-09-03 15:15:00,2.88439,2.88488,2.8776,2.88055,12000000.0
2009-09-03 15:16:00,2.88541,2.88658,2.88364,2.88658,9630000.0
2009-09-03 15:17:00,2.8846,2.88644,2.88368,2.88644,6000000.0
2009-09-03 15:18:00,2.88162,2.88701,2.88162,2.88667,7750000.0
2009-09-03 15:19:00,2.88366,2.88778,2.88366,2.88694,8250000.0
2009-09-03 15:20:00,2.88751,2.89054,2.88526,2.89054,6000000.0
2009-09-03 15:21:00,2.88555,2.89056,2.88555,2.88738,8750000.0
2009-09-03 15:22:00,2.89107,2.89107,2.88571,2.88673,7750000.0
2009-09-03 15:23:00,2.88984,2.88991,2.88407,2.8853,7250000.0
2009-09-03 15:24:00,2.88693,2.88693,2.88209,2.88683,8380000.0
2009-09-03 15:25:00,2.88696,2.88712,2.87966,2.88231,6750000.0
2009-09-03 15:26:00,2.88493,2.88537,2.87953,2.88171,5630000.0
2009-09-03 15:27:00,2.88367,2.88368,2.87814,2.88325,9000000.0
2009-09-03 15:28:00,2.88032,2.88468,2.88032,2.88468,3750000.0
2009-09-03 15:29:00,2.8811,2.88484,2.87792,2.88235,12130000.0
2009-09-03 15:30:00,2.88367,2.88895,2.88036,2.88549,5250000.0
2009-09-03 15:31:00,2.88029,2.88496,2.88029,2.88349,8500000.0
2009-09-03 15:32:00,2.88553,2.88553,2.88308,2.88492,9750000.0
2009-09-03 15:33:00,2.88567,2.88567,2.88144,2.88265,6750000.0
2009-09-03 15:34:00,2.88144,2.88374,2.8791,2.88351,9500000.0
2009-09-03 15:35:00,2.87562,2.88359,2.872,2.88314,7500000.0
2009-09-03 15:36:00,2.88083,2.88386,2.87752,2.88386,8250000.0
2009-09-03 15:37:00,2.88451,2.88451,2.88118,2.88312,6880000.0
2009-09-03 15:38:00,2.8837,2.88449,2.87835,2.88449,6000000.0
2009-09-03 15:39:00,2.88291,2.88329,2.88035,2.88035,5500000.0
2009-09-03 15:40:00,2.88315,2.8845,2.87975,2.8845,13000000.0
2009-09-03 15:41:00,2.88359,2.88359,2.87933,2.88059,8750000.0
2009-09-03 15:42:00,2.8804,2.88316,2.8767,2.88293,10250000.0
2009-09-03 15:43:00,2.87636,2.8822,2.87636,2.8822,5500000.0
2009-09-03 15:44:00,2.88216,2.88216,2.87984,2.88191,10250000.0
2009-09-03 15:45:00,2.88118,2.88238,2.87882,2.88105,7630000.0
2009-09-03 15:46:00,2.88327,2.88327,2.87639,2.87639,15500000.0
2009-09-03 15:47:00,2.88048,2.88288,2.87917,2.87917,8000000.0
2009-09-03 15:48:00,2.8814,2.88294,2.87756,2.88257,6500000.0
2009-09-03 15:49:00,2.88252,2.88252,2.87969,2.88013,4000000.0
2009-09-03 15:50:00,2.88083,2.88277,2.87814,2.88207,8000000.0
2009-09-03 15:51:00,2.87624,2.88371,2.87624,2.88371,7250000.0
2009-09-03 15:52:00,2.8801,2.88347,2.87859,2.88347,9000000.0
2009-09-03 15:53:00,2.8785,2.88383,2.87837,2.87837,7130000.0
2009-09-03 15:54:00,2.88264,2.88264,2.87614,2.87614,8880000.0
2009-09-03 15:55:00,2.88078,2.88165,2.87741,2.88077,11000000.0
2009-09-03 15:56:00,2.87812,2.88036,2.87637,2.87949,7000000.0
2009-09-03 15:57:00,2.87944,2.88165,2.87764,2.88083,8500000.0
2009-09-03 15:58:00,2.88136,2.88255,2.88066,2.8808,6250000.0
2009-09-03 15:59:00,2.88314,2.88314,2.88144,2.88144,5250000.0
2009-09-03 16:00:00,2.87875,2.88362,2.87492,2.87964,9000000.0
2009-09-03 16:01:00,2.88139,2.88253,2.87763,2.8811,8250000.0
2009-09-03 16:02:00,2.8832,2.88325,2.87454,2.88062,11000000.0
2009-09-03 16:03:00,2.87959,2.88271,2.87776,2.88196,5250000.0
2009-09-03 16:04:00,2.88084,2.8868,2.87886,2.8868,7500000.0
2009-09-03 16:05:00,2.88585,2.8886,2.88153,2.88325,9000000.0
2009-09-03 16:06:00,2.88711,2.88987,2.88464,2.88464,10000000.0
2009-09-03 16:07:00,2.88684,2.88899,2.8841,2.88899,8750000.0
2009-09-03 16:08:00,2.88479,2.89122,2.88472,2.89122,12250000.0
2009-09-03 16:09:00,2.89258,2.89258,2.88742,2.88742,7750000.0
2009-09-03 16:10:00,2.89177,2.89301,2.88732,2.89004,8500000.0
2009-09-03 16:11:00,2.89466,2.89466,2.88914,2.89146,7500000.0
2009-09-03 16:12:00,2.8935,2.8935,2.88905,2.89042,8500000.0
2009-09-03 16:13:00,2.88806,2.89337,2.88806,2.89097,6250000.0
2009-09-03 16:14:00,2.8913,2.89318,2.88483,2.89318,9500000.0
2009-09-03 16:15:00,2.89028,2.89577,2.88894,2.89577,5750000.0
2009-09-03 16:16:00,2.89233,2.89617,2.89173,2.89467,13250000.0
2009-09-03 16:17:00,2.89532,2.89646,2.89428,2.89643,5500000.0
2009-09-03 16:18:00,2.89602,2.89732,2.89458,2.89636,6250000.0
2009-09-03 16:19:00,2.89519,2.89689,2.89185,2.89185,14500000.0
2009-09-03 16:20:00,2.89611,2.89611,2.89073,2.89472,7500000.0
2009-09-03 16:21:00,2.89586,2.89672,2.89291,2.89535,9000000.0
2009-09-03 16:22:00,2.89687,2.89753,2.88963,2.89586,10750000.0
2009-09-03 16:23:00,2.89261,2.89583,2.88998,2.8958,6750000.0
2009-09-03 16:24:00,2.89445,2.8964,2.89353,2.89562,7500000.0
2009-09-03 16:25:00,2.89218,2.89537,2.89218,2.89238,12250000.0
2009-09-03 16:26:00,2.89579,2.89762,2.89225,2.89225,7250000.0
2009-09-03 16:27:00,2.89675,2.89848,2.89139,2.89745,9000000.0
2009-09-03 16:28:00,2.89467,2.89752,2.89095,2.89095,10380000.0
2009-09-03 16:29:00,2.89303,2.89686,2.89064,2.89468,9250000.0
2009-09-03 16:30:00,2.8952,2.89523,2.8905,2.89247,8750000.0
2009-09-03 16:31:00,2.89196,2.89411,2.89144,2.89179,5250000.0
2009-09-03 16:32:00,2.8952,2.89534,2.89143,2.8927,6750000.0
2009-09-03 16:33:00,2.89435,2.89533,2.89088,2.89108,6250000.0
2009-09-03 16:34:00,2.8929,2.89369,2.89022,2.89022,5250000.0
2009-09-03 16:35:00,2.89322,2.89383,2.88815,2.89179,10750000.0
2009-09-03 16:36:00,2.89432,2.89551,2.89073,2.89551,4500000.0
2009-09-03 16:37:00,2.89441,2.89441,2.89178,2.89178,8250000.0
2009-09-03 16:38:00,2.89012,2.89355,2.88869,2.88869,10000000.0
2009-09-03 16:39:00,2.88745,2.89246,2.88745,2.89177,12000000.0
2009-09-03 16:40:00,2.89187,2.89212,2.88656,2.8908,8000000.0
2009-09-03 16:41:00,2.89028,2.89129,2.88773,2.88898,6750000.0
2009-09-03 16:42:00,2.89199,2.89256,2.88807,2.89212,10880000.0
2009-09-03 16:43:00,2.89055,2.89078,2.88602,2.89006,11630000.0
2009-09-03 16:44:00,2.89196,2.89288,2.88897,2.89205,8380000.0
2009-09-03 16:45:00,2.88989,2.89427,2.88901,2.89358,9500000.0
2009-09-03 16:46:00,2.89133,2.89264,2.88829,2.89116,8130000.0
2009-09-03 16:47:00,2.89132,2.89309,2.89097,2.89217,8000000.0
2009-09-03 16:48:00,2.89086,2.89295,2.89021,2.89178,5500000.0
2009-09-03 16:49:00,2.89351,2.89517,2.89159,2.89475,8630000.0
2009-09-03 16:50:00,2.89231,2.89502,2.88906,2.89043,14500000.0
2009-09-03 16:51:00,2.89493,2.89493,2.88898,2.89194,7880000.0
2009-09-03 16:52:00,2.89535,2.89535,2.89008,2.89463,8250000.0
2009-09-03 16:53:00,2.89135,2.90304,2.89135,2.89571,11500000.0
2009-09-03 16:54:00,2.89055,2.89473,2.88984,2.89473,8750000.0
2009-09-03 16:55:00,2.89374,2.89575,2.8919,2.89431,6000000.0
2009-09-03 16:56:00,2.89512,2.89618,2.89025,2.89618,7750000.0
2009-09-03 16:57:00,2.89565,2.89609,2.89173,2.89407,7250000.0
2009-09-03 16:58:00,2.8965,2.89817,2.89514,2.89817,6250000.0
2009-09-03 16:59:00,2.89965,2.90026,2.8903,2.8903,10000000.0
2009-09-03 17:00:00,2.89285,2.89707,2.89168,2.89168,5130000.0
2009-09-03 17:01:00,2.89671,2.89676,2.89348,2.89558,8000000.0
2009-09-03 17:02:00,2.89547,2.89567,2.89109,2.89326,5500000.0
2009-09-03 17:03:00,2.8937,2.89434,2.89209,2.89375,7010000.0
2009-09-03 17:04:00,2.89473,2.89493,2.89149,2.89491,11250000.0
2009-09-03 17:05:00,2.89515,2.89515,2.89119,2.89195,8000000.0
2009-09-03 17:06:00,2.89257,2.89465,2.88986,2.88986,16000000.0
2009-09-03 17:07:00,2.89419,2.89419,2.89165,2.89244,7250000.0
2009-09-03 17:08:00,2.89398,2.89502,2.89025,2.89346,10500000.0
2009-09-03 17:09:00,2.89421,2.89448,2.88961,2.89311,10750000.0
2009-09-03 17:10:00,2.89239,2.8943,2.89041,2.89091,5750000.0
2009-09-03 17:11:00,2.89022,2.89239,2.8887,2.89191,9130000.0
2009-09-03 17:12:00,2.89218,2.89295,2.8905,2.89234,8000000.0
2009-09-03 17:13:00,2.89335,2.89405,2.89183,2.8927,5250000.0
2009-09-03 17:14:00,2.89237,2.89489,2.88871,2.89052,11380000.0
2009-09-03 17:15:00,2.89384,2.8941,2.88976,2.89258,9750000.0
2009-09-03 17:16:00,2.89303,2.90156,2.89303,2.89519,5500000.0
2009-09-03 17:17:00,2.89524,2.89524,2.89113,2.89391,5500000.0
2009-09-03 17:18:00,2.89337,2.89337,2.89074,2.89074,3750000.0
2009-09-03 17:19:00,2.89427,2.89453,2.88534,2.88969,16000000.0
2009-09-03 17:20:00,2.8939,2.89409,2.89099,2.89337,9750000.0
2009-09-03 17:21:00,2.89227,2.89309,2.88715,2.88715,9500000.0
2009-09-03 17:22:00,2.89354,2.89386,2.89057,2.89225,10750000.0
2009-09-03 17:23:00,2.89295,2.89373,2.88965,2.89373,5750000.0
2009-09-03 17:24:00,2.89308,2.89361,2.88919,2.89096,7000000.0
2009-09-03 17:25:00,2.89289,2.89504,2.89082,2.8931,8130000.0
2009-09-03 17:26:00,2.89459,2.89527,2.89326,2.89381,10000000.0
2009-09-03 17:27:00,2.89397,2.89486,2.8893,2.8893,11750000.0
2009-09-03 17:28:00,2.89425,2.89488,2.89063,2.8927,7250000.0
2009-09-03 17:29:00,2.89242,2.89561,2.89091,2.89536,6000000.0
2009-09-03 17:30:00,2.89279,2.89579,2.89262,2.89262,7750000.0
2009-09-03 17:31:00,2.89484,2.89528,2.8917,2.89475,7750000.0
2009-09-03 17:32:00,2.89522,2.89522,2.8884,2.89424,7000000.0
2009-09-03 17:33:00,2.89488,2.89521,2.88882,2.89104,14130000.0
2009-09-03 17:34:00,2.89309,2.89407,2.89188,2.89402,7000000.0
2009-09-03 17:35:00,2.89338,2.89415,2.88877,2.89192,6500000.0
2009-09-03 17:36:00,2.8905,2.89309,2.88787,2.89309,9630000.0
2009-09-03 17:37:00,2.89237,2.89284,2.88715,2.89284,7000000.0
2009-09-03 17:38:00,2.89382,2.89382,2.88959,2.88959,5500000.0
2009-09-03 17:39:00,2.89181,2.89344,2.8882,2.8882,14750000.0
2009-09-03 17:40:00,2.89177,2.8927,2.8902,2.8927,6000000.0
2009-09-03 17:41:00,2.88931,2.89276,2.88931,2.88931,6630000.0
2009-09-03 17:42:00,2.89264,2.89264,2.8875,2.89209,13260000.0
2009-09-03 17:43:00,2.89082,2.89202,2.88873,2.89085,9750000.0
2009-09-03 17:44:00,2.89043,2.89113,2.88767,2.88767,5500000.0
2009-09-03 17:45:00,2.88837,2.89053,2.88507,2.89053,6250000.0
2009-09-03 17:46:00,2.88444,2.88935,2.88444,2.88935,8750000.0
2009-09-03 17:47:00,2.88556,2.88978,2.88553,2.88553,7380000.0
2009-09-03 17:48:00,2.89154,2.89154,2.88709,2.88776,4750000.0
2009-09-03 17:49:00,2.88814,2.88869,2.88269,2.88381,12630000.0
2009-09-03 17:50:00,2.88693,2.88693,2.8827,2.88573,4250000.0
2009-09-03 17:51:00,2.88698,2.88698,2.88094,2.8842,7750000.0
2009-09-03 17:52:00,2.88523,2.88628,2.88487,2.88582,5250000.0
2009-09-03 17:53:00,2.88074,2.88744,2.88074,2.88744,6750000.0
2009-09-03 17:54:00,2.88728,2.88728,2.88346,2.88392,7500000.0
2009-09-03 17:55:00,2.88685,2.88764,2.88518,2.88557,8000000.0
2009-09-03 17:56:00,2.88799,2.8888,2.88256,2.88814,9750000.0
2009-09-03 17:57:00,2.88906,2.88931,2.88622,2.88778,8000000.0
2009-09-03 17:58:00,2.88867,2.88923,2.88398,2.88887,12750000.0
2009-09-03 17:59:00,2.88337,2.88804,2.88122,2.88122,7750000.0
2009-09-03 18:00:00,2.8869,2.8869,2.88278,2.88638,8510000.0
2009-09-03 18:01:00,2.88702,2.88766,2.88566,2.88683,10500000.0
2009-09-03 18:02:00,2.88429,2.88779,2.88429,2.88728,7750000.0
2009-09-03 18:03:00,2.8877,2.88856,2.88317,2.88772,17500000.0
2009-09-03 18:04:00,2.88785,2.88884,2.88658,2.88658,6000000.0
2009-09-03 18:05:00,2.88481,2.88864,2.88392,2.88722,6880000.0
2009-09-03 18:06:00,2.88766,2.88875,2.88644,2.88854,5250000.0
2009-09-03 18:07:00,2.88583,2.88803,2.88449,2.88449,9130000.0
2009-09-03 18:08:00,2.88847,2.88847,2.88704,2.88734,3750000.0
2009-09-03 18:09:00,2.88722,2.89005,2.88722,2.88988,8500000.0
2009-09-03 18:10:00,2.88913,2.88913,2.88219,2.883,9880000.0
2009-09-03 18:11:00,2.88842,2.88842,2.88329,2.88417,5250000.0
2009-09-03 18:12:00,2.88557,2.88685,2.88152,2.88582,10630000.0
2009-09-03 18:13:00,2.88712,2.88888,2.88353,2.88888,8500000.0
2009-09-03 18:14:00,2.88829,2.88841,2.88421,2.8883,6000000.0
2009-09-03 18:15:00,2.88833,2.88833,2.88428,2.88638,10630000.0
2009-09-03 18:16:00,2.88715,2.88715,2.8832,2.88679,8250000.0
2009-09-03 18:17:00,2.88437,2.88691,2.88316,2.88462,9500000.0
2009-09-03 18:18:00,2.88375,2.88795,2.88375,2.88771,8500000.0
2009-09-03 18:19:00,2.88609,2.88833,2.88364,2.88364,7750000.0
2009-09-03 18:20:00,2.88481,2.88698,2.88335,2.88512,11000000.0
2009-09-03 18:21:00,2.88693,2.88737,2.88386,2.88568,10250000.0
2009-09-03 18:22:00,2.88744,2.88744,2.88428,2.88428,8250000.0
2009-09-03 18:23:00,2.88637,2.88833,2.8849,2.88833,10250000.0
2009-09-03 18:24:00,2.88516,2.88782,2.88271,2.88553,16510000.0
2009-09-03 18:25:00,2.88592,2.88772,2.88204,2.88693,9000000.0
2009-09-03 18:26:00,2.88147,2.88709,2.88147,2.88669,16750000.0
2009-09-03 18:27:00,2.88695,2.88695,2.88138,2.88549,10000000.0
2009-09-03 18:28:00,2.88592,2.88804,2.88535,2.8859,5000000.0
2009-09-03 18:29:00,2.8879,2.8879,2.88194,2.88607,7750000.0
2009-09-03 18:30:00,2.88674,2.88762,2.88399,2.88444,9000000.0
2009-09-03 18:31:00,2.88567,2.88772,2.88341,2.88597,11750000.0
2009-09-03 18:32:00,2.88816,2.88892,2.88519,2.88644,8750000.0
2009-09-03 18:33:00,2.88741,2.88904,2.88599,2.88904,7500000.0
2009-09-03 18:34:00,2.88929,2.88929,2.88343,2.88343,7500000.0
2009-09-03 18:35:00,2.88433,2.88576,2.88307,2.88351,8380000.0
2009-09-03 18:36:00,2.88505,2.88594,2.88486,2.88582,9750000.0
2009-09-03 18:37:00,2.88629,2.88728,2.88394,2.88482,6250000.0
2009-09-03 18:38:00,2.88751,2.88751,2.88087,2.88408,9000000.0
2009-09-03 18:39:00,2.88575,2.88676,2.88239,2.88676,6500000.0
2009-09-03 18:40:00,2.88537,2.88621,2.88376,2.88563,8750000.0
2009-09-03 18:41:00,2.88625,2.88672,2.88316,2.88623,7130000.0
2009-09-03 18:42:00,2.8856,2.88571,2.8797,2.8836,8500000.0
2009-09-03 18:43:00,2.88386,2.8849,2.88051,2.88464,7760000.0
2009-09-03 18:44:00,2.88402,2.8864,2.88065,2.88258,7750000.0
2009-09-03 18:45:00,2.8856,2.88643,2.88438,2.88438,9630000.0
2009-09-03 18:46:00,2.88259,2.88664,2.88167,2.88436,6000000.0
2009-09-03 18:47:00,2.88735,2.8886,2.88345,2.8886,11510000.0
2009-09-03 18:48:00,2.88768,2.88887,2.88318,2.88887,12500000.0
2009-09-03 18:49:00,2.88777,2.88815,2.8819,2.88668,8630000.0
2009-09-03 18:50:00,2.88683,2.88739,2.88379,2.88696,6000000.0
2009-09-03 18:51:00,2.88627,2.88686,2.88449,2.88449,6250000.0
2009-09-03 18:52:00,2.88464,2.88637,2.88408,2.8862,10750000.0
2009-09-03 18:53:00,2.88669,2.88736,2.885,2.88629,6500000.0
2009-09-03 18:54:00,2.88212,2.88715,2.88212,2.8866,5500000.0
2009-09-03 18:55:00,2.88492,2.88757,2.88492,2.88757,4750000.0
2009-09-03 18:56:00,2.88462,2.88775,2.88237,2.88237,6750000.0
2009-09-03 18:57:00,2.88421,2.88869,2.88183,2.88598,13500000.0
2009-09-03 18:58:00,2.8885,2.8885,2.88519,2.88578,5500000.0
2009-09-03 18:59:00,2.88542,2.88808,2.88525,2.88808,8500000.0
2009-09-03 19:00:00,2.88733,2.88769,2.88263,2.88769,6250000.0
2009-09-03 19:01:00,2.88695,2.88757,2.88426,2.88746,8000000.0
2009-09-03 19:02:00,2.8845,2.88724,2.88393,2.88531,6250000.0
2009-09-03 19:03:00,2.88487,2.88713,2.88485,2.88679,5500000.0
2009-09-03 19:04:00,2.88613,2.88697,2.88197,2.88256,10750000.0
2009-09-03 19:05:00,2.88628,2.88778,2.88536,2.88778,5250000.0
2009-09-03 19:06:00,2.88431,2.88492,2.88193,2.8837,9250000.0
2009-09-03 19:07:00,2.88704,2.88704,2.88323,2.88419,7500000.0
2009-09-03 19:08:00,2.88554,2.88751,2.88117,2.88117,7750000.0
2009-09-03 19:09:00,2.88578,2.88719,2.8849,2.88719,10000000.0
2009-09-03 19:10:00,2.88223,2.88579,2.88223,2.88531,11250000.0
2009-09-03 19:11:00,2.88598,2.88697,2.8819,2.88469,8750000.0
2009-09-03 19:12:00,2.88576,2.88752,2.88496,2.88724,8750000.0
2009-09-03 19:13:00,2.88459,2.88703,2.88457,2.88488,6000000.0
2009-09-03 19:14:00,2.88504,2.88685,2.88504,2.88626,3750000.0
2009-09-03 19:15:00,2.88471,2.88783,2.88303,2.88548,9750000.0
2009-09-03 19:16:00,2.88784,2.88847,2.88316,2.8855,7750000.0
2009-09-03 19:17:00,2.88666,2.88722,2.88405,2.88578,7500000.0
2009-09-03 19:18:00,2.88709,2.88864,2.88403,2.88494,8140000.0
2009-09-03 19:19:00,2.88394,2.88746,2.88357,2.88733,7500000.0
2009-09-03 19:20:00,2.88524,2.8881,2.88522,2.88522,10750000.0
2009-09-03 19:21:00,2.88482,2.8876,2.88246,2.88246,5750000.0
2009-09-03 19:22:00,2.88715,2.88735,2.88467,2.88522,7750000.0
2009-09-03 19:23:00,2.88265,2.88699,2.88038,2.88119,6130000.0
2009-09-03 19:24:00,2.88231,2.88521,2.88231,2.88334,8500000.0
2009-09-03 19:25:00,2.8851,2.8851,2.88349,2.88349,6250000.0
2009-09-03 19:26:00,2.88567,2.88649,2.88308,2.88545,10000000.0
2009-09-03 19:27:00,2.88489,2.88593,2.88334,2.88514,8500000.0
2009-09-03 19:28:00,2.88579,2.88601,2.88336,2.88385,7250000.0
2009-09-03 19:29:00,2.88397,2.88589,2.88397,2.88589,4130000.0
2009-09-03 19:30:00,2.88355,2.88634,2.88128,2.8843,6750000.0
2009-09-03 19:31:00,2.88498,2.88542,2.88227,2.88307,10250000.0
2009-09-03 19:32:00,2.88546,2.88546,2.88193,2.88364,3750000.0
2009-09-03 19:33:00,2.88349,2.88606,2.88178,2.88343,10500000.0
2009-09-03 19:34:00,2.8852,2.88581,2.8829,2.88432,7750000.0
2009-09-03 19:35:00,2.88598,2.88598,2.88198,2.88198,8880000.0
2009-09-03 19:36:00,2.88549,2.88783,2.8839,2.88521,9000000.0
2009-09-03 19:37:00,2.88639,2.88761,2.88464,2.88594,7000000.0
2009-09-03 19:38:00,2.88585,2.88871,2.88531,2.88823,9750000.0
2009-09-03 19:39:00,2.88662,2.88815,2.88508,2.8874,11250000.0
2009-09-03 19:40:00,2.88767,2.88883,2.8857,2.88866,10000000.0
2009-09-03 19:41:00,2.88445,2.88765,2.88445,2.88732,9630000.0
2009-09-03 19:42:00,2.88836,2.89056,2.88519,2.88809,5500000.0
2009-09-03 19:43:00,2.8891,2.89091,2.88778,2.88911,5500000.0
2009-09-03 19:44:00,2.88996,2.89006,2.88515,2.88665,8750000.0
2009-09-03 19:45:00,2.88715,2.88976,2.88707,2.88707,5750000.0
2009-09-03 19:46:00,2.88927,2.88946,2.88718,2.88914,11500000.0
2009-09-03 19:47:00,2.88966,2.88989,2.88762,2.88897,8750000.0
2009-09-03 19:48:00,2.88986,2.89002,2.88505,2.88917,7250000.0
2009-09-03 19:49:00,2.8838,2.88825,2.88205,2.88706,7750000.0
2009-09-03 19:50:00,2.88536,2.88655,2.88184,2.8845,9130000.0
2009-09-03 19:51:00,2.88633,2.88695,2.88513,2.88513,7500000.0
2009-09-03 19:52:00,2.88756,2.88756,2.88324,2.88448,9750000.0
2009-09-03 19:53:00,2.88523,2.88648,2.88235,2.88648,6250000.0
2009-09-03 19:54:00,2.88517,2.88571,2.87968,2.8836,7750000.0
2009-09-03 19:55:00,2.88507,2.8864,2.88349,2.8859,7750000.0
2009-09-03 19:56:00,2.88646,2.88675,2.88372,2.88655,8380000.0
2009-09-03 19:57:00,2.88424,2.8872,2.88424,2.8855,9000000.0
2009-09-03 19:58:00,2.88689,2.88805,2.88452,2.88649,5500000.0
2009-09-03 19:59:00,2.8877,2.88846,2.88425,2.88736,5500000.0
2009-09-03 20:00:00,2.8882,2.8882,2.88391,2.88483,14250000.0
2009-09-03 20:01:00,2.88835,2.88916,2.88574,2.88916,6250000.0
2009-09-03 20:02:00,2.88686,2.88764,2.88494,2.8871,7500000.0
2009-09-03 20:03:00,2.88293,2.88782,2.88293,2.88404,7000000.0
2009-09-03 20:04:00,2.88854,2.88854,2.8858,2.88657,6000000.0
2009-09-03 20:05:00,2.8837,2.88806,2.88228,2.88228,10750000.0
2009-09-03 20:06:00,2.88318,2.88815,2.87986,2.88815,5750000.0
2009-09-03 20:07:00,2.88771,2.88804,2.88586,2.8863,9250000.0
2009-09-03 20:08:00,2.88766,2.88897,2.8852,2.8873,7250000.0
2009-09-03 20:09:00,2.88364,2.88887,2.88298,2.88298,10380000.0
2009-09-03 20:10:00,2.88833,2.88908,2.88527,2.88897,8500000.0
2009-09-03 20:11:00,2.88915,2.88938,2.88593,2.88862,10880000.0
2009-09-03 20:12:00,2.88955,2.88975,2.8863,2.88975,5250000.0
2009-09-03 20:13:00,2.89041,2.89043,2.88547,2.88957,7880000.0
2009-09-03 20:14:00,2.8891,2.88982,2.88623,2.88791,5250000.0
2009-09-03 20:15:00,2.88915,2.88999,2.8829,2.88815,10750000.0
2009-09-03 20:16:00,2.88676,2.88997,2.88543,2.88854,7500000.0
2009-09-03 20:17:00,2.88913,2.88946,2.88426,2.88932,9000000.0
2009-09-03 20:18:00,2.88768,2.88891,2.88686,2.8878,7880000.0
2009-09-03 20:19:00,2.88977,2.88977,2.88443,2.88708,7500000.0
2009-09-03 20:20:00,2.89006,2.89084,2.88673,2.89084,7250000.0
2009-09-03 20:21:00,2.88842,2.89148,2.88575,2.88988,10000000.0
2009-09-03 20:22:00,2.89213,2.89255,2.88749,2.88942,10380000.0
2009-09-03 20:23:00,2.89157,2.89157,2.88681,2.89072,5500000.0
2009-09-03 20:24:00,2.89229,2.89237,2.88956,2.89196,7880000.0
2009-09-03 20:25:00,2.89189,2.89189,2.88831,2.88865,5500000.0
2009-09-03 20:26:00,2.88858,2.89182,2.88858,2.89059,5500000.0
2009-09-03 20:27:00,2.89138,2.89166,2.88926,2.88951,7000000.0
2009-09-03 20:28:00,2.89145,2.89164,2.88848,2.88989,11500000.0
2009-09-03 20:29:00,2.89019,2.89205,2.88563,2.88906,11500000.0
2009-09-03 20:30:00,2.88836,2.89028,2.8873,2.88824,10000000.0
2009-09-03 20:31:00,2.88726,2.89159,2.88634,2.89159,11250000.0
2009-09-03 20:32:00,2.8883,2.89147,2.8883,2.88921,5130000.0
2009-09-03 20:33:00,2.89147,2.8921,2.8877,2.89173,10750000.0
2009-09-03 20:34:00,2.89194,2.89194,2.89005,2.89156,8630000.0
2009-09-03 20:35:00,2.88856,2.89244,2.88603,2.89079,9500000.0
2009-09-03 20:36:00,2.89158,2.89176,2.88784,2.89176,9880000.0
2009-09-03 20:37:00,2.89178,2.89533,2.8908,2.89533,4500000.0
2009-09-03 20:38:00,2.89292,2.89786,2.89292,2.89786,10500000.0
2009-09-03 20:39:00,2.89561,2.8967,2.89194,2.89501,8750000.0
2009-09-03 20:40:00,2.89533,2.89722,2.89365,2.89722,12250000.0
2009-09-03 20:41:00,2.89418,2.89729,2.89352,2.89521,8500000.0
2009-09-03 20:42:00,2.89541,2.89731,2.89206,2.89452,7500000.0
2009-09-03 20:43:00,2.89466,2.89722,2.89052,2.8962,7500000.0
2009-09-03 20:44:00,2.89845,2.89845,2.89289,2.8943,10500000.0
2009-09-03 20:45:00,2.89536,2.89654,2.8926,2.89634,5500000.0
2009-09-03 20:46:00,2.89483,2.89684,2.89247,2.89247,9250000.0
2009-09-03 20:47:00,2.89401,2.89666,2.89094,2.89399,7500000.0
2009-09-03 20:48:00,2.894,2.89625,2.894,2.89556,6000000.0
2009-09-03 20:49:00,2.89513,2.89666,2.89371,2.89371,8250000.0
2009-09-03 20:50:00,2.89481,2.8959,2.89263,2.89368,13000000.0
2009-09-03 20:51:00,2.8941,2.89563,2.89211,2.89211,5250000.0
2009-09-03 20:52:00,2.89424,2.8955,2.89125,2.89381,6500000.0
2009-09-03 20:53:00,2.89396,2.89542,2.88899,2.8938,8750000.0
2009-09-03 20:54:00,2.88946,2.89577,2.88946,2.89386,8880000.0
2009-09-03 20:55:00,2.89231,2.89622,2.88935,2.89622,7750000.0
2009-09-03 20:56:00,2.89293,2.89539,2.89189,2.89331,8000000.0
2009-09-03 20:57:00,2.89432,2.89491,2.89,2.89,7750000.0
2009-09-03 20:58:00,2.89284,2.89507,2.89284,2.89293,6000000.0
2009-09-03 20:59:00,2.89346,2.89539,2.89158,2.89158,6500000.0
2009-09-03 21:00:00,2.88898,2.89477,2.88898,2.89253,6750000.0
2009-09-03 21:01:00,2.89311,2.89468,2.89253,2.89425,8880000.0
2009-09-03 21:02:00,2.89347,2.89563,2.89168,2.89266,11000000.0
2009-09-03 21:03:00,2.89256,2.89512,2.89208,2.89509,7750000.0
2009-09-03 21:04:00,2.89258,2.89448,2.89221,2.89221,6500000.0
2009-09-03 21:05:00,2.89312,2.89447,2.88668,2.89278,7750000.0
2009-09-03 21:06:00,2.89321,2.89364,2.88932,2.89364,5750000.0
2009-09-03 21:07:00,2.89429,2.89429,2.88916,2.89278,7500000.0
2009-09-03 21:08:00,2.89443,2.89481,2.89038,2.89193,8750000.0
2009-09-03 21:09:00,2.89116,2.89389,2.887,2.89389,11750000.0
2009-09-03 21:10:00,2.8929,2.89351,2.88894,2.88904,12250000.0
2009-09-03 21:11:00,2.89024,2.89459,2.88937,2.89354,5500000.0
2009-09-03 21:12:00,2.89224,2.89472,2.88967,2.89045,10250000.0
2009-09-03 21:13:00,2.89108,2.89462,2.89108,2.89462,6500000.0
2009-09-03 21:14:00,2.89428,2.89629,2.8909,2.89329,13250000.0
2009-09-03 21:15:00,2.8884,2.89486,2.8884,2.89291,9000000.0
2009-09-03 21:16:00,2.89415,2.89457,2.89092,2.89149,8000000.0
2009-09-03 21:17:00,2.8936,2.89571,2.89127,2.89571,8000000.0
2009-09-03 21:18:00,2.89443,2.89496,2.88998,2.89496,6000000.0
2009-09-03 21:19:00,2.89364,2.89536,2.89165,2.89536,8250000.0
2009-09-03 21:20:00,2.89446,2.89522,2.89034,2.89268,5500000.0
2009-09-03 21:21:00,2.89307,2.89535,2.88962,2.89535,8750000.0
2009-09-03 21:22:00,2.89004,2.89559,2.89004,2.89559,8130000.0
2009-09-03 21:23:00,2.89453,2.89508,2.89178,2.89508,8250000.0
2009-09-03 21:24:00,2.88918,2.89499,2.88918,2.89008,10000000.0
2009-09-03 21:25:00,2.89409,2.89511,2.89006,2.89378,5500000.0
2009-09-03 21:26:00,2.8944,2.89505,2.88848,2.89505,7250000.0
2009-09-03 21:27:00,2.8957,2.89573,2.89272,2.89573,6250000.0
2009-09-03 21:28:00,2.89383,2.89546,2.89186,2.89546,6500000.0
2009-09-03 21:29:00,2.8952,2.8952,2.89295,2.893,4000000.0
2009-09-03 21:30:00,2.89522,2.89522,2.89086,2.89463,6500000.0
2009-09-03 21:31:00,2.88757,2.89498,2.88757,2.89236,6500000.0
2009-09-03 21:32:00,2.8914,2.89465,2.8914,2.89282,8500000.0
2009-09-03 21:33:00,2.89074,2.89275,2.88882,2.8915,5630000.0
2009-09-03 21:34:00,2.89194,2.89384,2.88677,2.88677,7880000.0
2009-09-03 21:35:00,2.8913,2.89253,2.88709,2.88709,9750000.0
2009-09-03 21:36:00,2.89169,2.89169,2.88704,2.88704,4750000.0
2009-09-03 21:37:00,2.89009,2.89176,2.88976,2.8905,5500000.0
2009-09-03 21:38:00,2.89173,2.8923,2.88747,2.89128,9750000.0
2009-09-03 21:39:00,2.8892,2.8916,2.88781,2.88899,6000000.0
2009-09-03 21:40:00,2.88993,2.8917,2.88962,2.89017,6500000.0
2009-09-03 21:41:00,2.89202,2.89236,2.88784,2.88979,10750000.0
2009-09-03 21:42:00,2.8887,2.88966,2.88756,2.88947,6000000.0
2009-09-03 21:43:00,2.88932,2.89,2.88616,2.88616,9250000.0
2009-09-03 21:44:00,2.89072,2.89171,2.88735,2.88889,9000000.0
2009-09-03 21:45:00,2.88728,2.88931,2.88477,2.88899,8750000.0
2009-09-03 21:46:00,2.88938,2.88971,2.88677,2.88677,5250000.0
2009-09-03 21:47:00,2.88403,2.88876,2.88328,2.88876,9000000.0
2009-09-03 21:48:00,2.88868,2.88925,2.8871,2.88789,5250000.0
2009-09-03 21:49:00,2.88321,2.88818,2.88321,2.88613,8750000.0
2009-09-03 21:50:00,2.88704,2.88828,2.88683,2.88828,8000000.0
2009-09-03 21:51:00,2.88442,2.88893,2.88352,2.88893,7500000.0
2009-09-03 21:52:00,2.88599,2.8893,2.88599,2.8893,6000000.0
2009-09-03 21:53:00,2.88905,2.89002,2.88525,2.88944,10000000.0
2009-09-03 21:54:00,2.88855,2.89007,2.88703,2.88904,7000000.0
2009-09-03 21:55:00,2.88969,2.88986,2.88731,2.88767,8250000.0
2009-09-03 21:56:00,2.8896,2.8903,2.88742,2.88816,8630000.0
2009-09-03 21:57:00,2.89107,2.89107,2.88686,2.89005,7000000.0
2009-09-03 21:58:00,2.89034,2.89112,2.8872,2.89033,8250000.0
2009-09-03 21:59:00,2.88703,2.89035,2.88703,2.89025,7500000.0
2009-09-03 22:00:00,2.88853,2.89276,2.88351,2.88912,27380000.0
2009-09-03 22:01:00,2.88803,2.88952,2.88662,2.88819,18500000.0
2009-09-03 22:02:00,2.88907,2.89058,2.88534,2.88854,22000000.0
2009-09-03 22:03:00,2.89027,2.89209,2.88638,2.8892,15630000.0
2009-09-03 22:04:00,2.89047,2.89051,2.88601,2.88968,27510000.0
2009-09-03 22:05:00,2.88882,2.8903,2.88561,2.88768,11500000.0
2009-09-03 22:06:00,2.8873,2.89019,2.88582,2.88994,20500000.0
2009-09-03 22:07:00,2.88725,2.88968,2.8838,2.88828,17750000.0
2009-09-03 22:08:00,2.88953,2.88978,2.88509,2.88696,19000000.0
2009-09-03 22:09:00,2.88896,2.88915,2.8844,2.88572,13500000.0
2009-09-03 22:10:00,2.88549,2.88989,2.88419,2.88682,26000000.0
2009-09-03 22:11:00,2.88719,2.889,2.88335,2.88725,21750000.0
2009-09-03 22:12:00,2.88682,2.8884,2.88209,2.88209,11880000.0
2009-09-03 22:13:00,2.88779,2.88947,2.88555,2.88659,16630000.0
2009-09-03 22:14:00,2.88831,2.8895,2.88702,2.88745,16250000.0
2009-09-03 22:15:00,2.88735,2.88856,2.88353,2.88553,13880000.0
2009-09-03 22:16:00,2.88748,2.88941,2.88507,2.88748,16500000.0
2009-09-03 22:17:00,2.88661,2.88699,2.88419,2.88485,11500000.0
2009-09-03 22:18:00,2.88483,2.88949,2.8834,2.88739,12750000.0
2009-09-03 22:19:00,2.8859,2.88784,2.88571,2.88617,14000000.0
2009-09-03 22:20:00,2.88664,2.88764,2.8835,2.88657,16000000.0
2009-09-03 22:21:00,2.88481,2.88768,2.88228,2.88768,9500000.0
2009-09-03 22:22:00,2.88691,2.88784,2.88327,2.88416,12250000.0
2009-09-03 22:23:00,2.88763,2.89013,2.88554,2.88943,13000000.0
2009-09-03 22:24:00,2.88449,2.8891,2.88449,2.88581,11880000.0
2009-09-03 22:25:00,2.88647,2.88961,2.88441,2.88671,15630000.0
2009-09-03 22:26:00,2.88823,2.88851,2.88254,2.88638,16500000.0
2009-09-03 22:27:00,2.88761,2.88917,2.88395,2.88704,12500000.0
2009-09-03 22:28:00,2.88689,2.88957,2.88558,2.88558,18500000.0
2009-09-03 22:29:00,2.88312,2.88864,2.88237,2.88717,16760000.0
2009-09-03 22:30:00,2.88516,2.88805,2.88331,2.88667,14750000.0
2009-09-03 22:31:00,2.88914,2.88914,2.88549,2.88717,23000000.0
2009-09-03 22:32:00,2.88768,2.88852,2.88236,2.88742,11750000.0
2009-09-03 22:33:00,2.8872,2.88865,2.88477,2.88667,23130000.0
2009-09-03 22:34:00,2.88672,2.88864,2.88578,2.88743,13880000.0
2009-09-03 22:35:00,2.88722,2.88858,2.88229,2.8873,23000000.0
2009-09-03 22:36:00,2.88815,2.88824,2.88395,2.88541,18630000.0
2009-09-03 22:37:00,2.88531,2.88875,2.88359,2.88875,16260000.0
2009-09-03 22:38:00,2.88641,2.8881,2.88458,2.88607,17250000.0
2009-09-03 22:39:00,2.88743,2.8881,2.88266,2.88555,14500000.0
2009-09-03 22:40:00,2.88729,2.889,2.88429,2.88675,17130000.0
2009-09-03 22:41:00,2.88455,2.88966,2.88392,2.88755,16750000.0
2009-09-03 22:42:00,2.8861,2.88824,2.88474,2.88495,12250000.0
2009-09-03 22:43:00,2.88568,2.88826,2.88513,2.88668,10500000.0
2009-09-03 22:44:00,2.8868,2.88761,2.88434,2.88624,15130000.0
2009-09-03 22:45:00,2.88686,2.88817,2.8837,2.88627,15000000.0
2009-09-03 22:46:00,2.88505,2.88829,2.88313,2.88607,16750000.0
2009-09-03 22:47:00,2.88713,2.88925,2.88512,2.88512,16130000.0
2009-09-03 22:48:00,2.88599,2.89003,2.88377,2.88377,10000000.0
2009-09-03 22:49:00,2.88307,2.88797,2.88182,2.88607,17380000.0
2009-09-03 22:50:00,2.88583,2.88795,2.88583,2.88714,12000000.0
2009-09-03 22:51:00,2.88616,2.88815,2.88516,2.88778,9500000.0
2009-09-03 22:52:00,2.88756,2.88895,2.88402,2.88724,15250000.0
2009-09-03 22:53:00,2.88798,2.88834,2.88349,2.8864,15880000.0
2009-09-03 22:54:00,2.88648,2.88916,2.88503,2.88916,11000000.0
2009-09-03 22:55:00,2.88691,2.88952,2.88517,2.88716,18000000.0
2009-09-03 22:56:00,2.88742,2.89,2.88511,2.88977,16000000.0
2009-09-03 22:57:00,2.88697,2.88988,2.88305,2.88713,25750000.0
2009-09-03 22:58:00,2.88686,2.88823,2.88289,2.88823,15500000.0
2009-09-03 22:59:00,2.88693,2.88876,2.88503,2.88545,14500000.0
2009-09-03 23:00:00,2.88663,2.89197,2.88615,2.88851,10000000.0
2009-09-03 23:01:00,2.88762,2.8892,2.88451,2.88836,18750000.0
2009-09-03 23:02:00,2.88514,2.89005,2.88499,2.88574,13630000.0
2009-09-03 23:03:00,2.88513,2.88858,2.88415,2.886,13750000.0
2009-09-03 23:04:00,2.88675,2.88771,2.8822,2.88583,15880000.0
2009-09-03 23:05:00,2.88676,2.88885,2.8842,2.88551,14130000.0
2009-09-03 23:06:00,2.88736,2.88795,2.88238,2.8865,16500000.0
2009-09-03 23:07:00,2.88622,2.88824,2.88384,2.88608,14760000.0
2009-09-03 23:08:00,2.88696,2.88836,2.88251,2.8879,15500000.0
2009-09-03 23:09:00,2.88588,2.88847,2.88213,2.88704,14250000.0
2009-09-03 23:11:00,2.88812,2.8885,2.88531,2.8885,8750000.0
2009-09-03 23:12:00,2.88336,2.88823,2.88336,2.88727,7500000.0
2009-09-03 23:13:00,2.88747,2.88793,2.88424,2.88424,10750000.0
2009-09-03 23:14:00,2.88713,2.88797,2.88461,2.88667,5500000.0
2009-09-03 23:15:00,2.88718,2.88856,2.8846,2.88856,10880000.0
2009-09-03 23:16:00,2.88724,2.88824,2.88658,2.88658,7380000.0
2009-09-03 23:17:00,2.88931,2.88962,2.88708,2.88708,11250000.0
2009-09-03 23:18:00,2.88806,2.88845,2.88236,2.88845,7250000.0
2009-09-03 23:19:00,2.88767,2.88804,2.88193,2.88589,11750000.0
2009-09-03 23:20:00,2.88616,2.88831,2.88616,2.88664,6250000.0
2009-09-03 23:21:00,2.88808,2.88808,2.88462,2.88783,7250000.0
2009-09-03 23:22:00,2.88834,2.88857,2.88339,2.88715,8750000.0
2009-09-03 23:23:00,2.88624,2.88891,2.8843,2.88859,8250000.0
2009-09-03 23:24:00,2.88579,2.88642,2.88398,2.8858,6000000.0
2009-09-03 23:25:00,2.88744,2.88833,2.8862,2.88833,8250000.0
2009-09-03 23:26:00,2.88667,2.8871,2.88372,2.88706,8750000.0
2009-09-03 23:27:00,2.88534,2.88798,2.88089,2.88578,7380000.0
2009-09-03 23:28:00,2.88681,2.88865,2.88358,2.88504,12000000.0
2009-09-03 23:29:00,2.88781,2.88817,2.88536,2.88601,10750000.0
2009-09-03 23:30:00,2.88563,2.8883,2.88386,2.88653,10000000.0
2009-09-03 23:31:00,2.88759,2.88759,2.88468,2.88537,8000000.0
2009-09-03 23:32:00,2.88616,2.88851,2.8844,2.88515,13500000.0
2009-09-03 23:33:00,2.88532,2.88804,2.88375,2.88804,7000000.0
2009-09-03 23:34:00,2.8823,2.88718,2.8823,2.88638,5250000.0
2009-09-03 23:35:00,2.88724,2.88795,2.88566,2.88595,7500000.0
2009-09-03 23:36:00,2.88655,2.88789,2.88464,2.88626,9250000.0
2009-09-03 23:37:00,2.88554,2.89154,2.88554,2.89082,9000000.0
2009-09-03 23:38:00,2.89047,2.89311,2.88972,2.89303,7500000.0
2009-09-03 23:39:00,2.89061,2.8918,2.88761,2.89024,9500000.0
2009-09-03 23:40:00,2.88935,2.89263,2.8885,2.89007,7000000.0
2009-09-03 23:41:00,2.89109,2.89141,2.88953,2.89008,13500000.0
2009-09-03 23:42:00,2.8905,2.89229,2.8905,2.89171,7500000.0
2009-09-03 23:43:00,2.89216,2.89284,2.89216,2.89266,7500000.0
2009-09-03 23:44:00,2.88601,2.89193,2.88601,2.8901,6250000.0
2009-09-03 23:45:00,2.8931,2.89397,2.88848,2.89112,9380000.0
2009-09-03 23:46:00,2.88954,2.8922,2.88789,2.8922,4880000.0
2009-09-03 23:47:00,2.88783,2.89032,2.88783,2.88935,8500000.0
2009-09-03 23:48:00,2.89065,2.89272,2.88809,2.88899,10500000.0
2009-09-03 23:50:00,2.89106,2.89268,2.89014,2.89268,8750000.0
2009-09-03 23:51:00,2.8896,2.89226,2.88939,2.89012,9000000.0
2009-09-03 23:52:00,2.89212,2.89265,2.88682,2.89265,7750000.0
2009-09-03 23:53:00,2.88667,2.89167,2.88667,2.89027,8630000.0
2009-09-03 23:55:00,2.8899,2.89253,2.8899,2.89093,7000000.0
2009-09-03 23:57:00,2.89285,2.8938,2.88951,2.89209,8250000.0
2009-09-03 23:58:00,2.89124,2.89344,2.88793,2.8907,9380000.0
2009-09-03 23:59:00,2.89307,2.89438,2.88905,2.89141,9130000.0
2009-09-04 00:00:00,2.88768,2.89227,2.88768,2.8898,7750000.0
2009-09-04 00:01:00,2.89007,2.89085,2.88895,2.8895,12380000.0
2009-09-04 00:02:00,2.89165,2.89397,2.88922,2.89147,6380000.0
2009-09-04 00:03:00,2.89055,2.89243,2.89055,2.89096,6130000.0
2009-09-04 00:04:00,2.89081,2.8935,2.88807,2.8935,7630000.0
2009-09-04 00:05:00,2.8903,2.89059,2.88702,2.88972,7880000.0
2009-09-04 00:06:00,2.89067,2.89328,2.89067,2.89157,7500000.0
2009-09-04 00:07:00,2.89188,2.89326,2.8882,2.89156,10130000.0
2009-09-04 00:08:00,2.88993,2.89133,2.88883,2.89051,8880000.0
2009-09-04 00:09:00,2.89311,2.89352,2.89295,2.89352,9250000.0
2009-09-04 00:11:00,2.89041,2.89372,2.88816,2.89372,9000000.0
2009-09-04 00:12:00,2.89085,2.89343,2.89002,2.8916,7000000.0
2009-09-04 00:13:00,2.89323,2.89351,2.89207,2.89207,6750000.0
2009-09-04 00:14:00,2.89121,2.89452,2.88963,2.89105,15000000.0
2009-09-04 00:15:00,2.89428,2.89428,2.8904,2.89109,5750000.0
2009-09-04 00:16:00,2.89123,2.89389,2.89038,2.89229,8000000.0
2009-09-04 00:17:00,2.89158,2.89335,2.89077,2.89202,12250000.0
2009-09-04 00:18:00,2.89145,2.89261,2.89011,2.89129,7500000.0
2009-09-04 00:20:00,2.89373,2.89415,2.89167,2.89377,11000000.0
2009-09-04 00:21:00,2.8855,2.89299,2.8855,2.89157,6000000.0
2009-09-04 00:22:00,2.8934,2.89367,2.89167,2.89249,7750000.0
2009-09-04 00:23:00,2.88753,2.89282,2.88753,2.89103,11500000.0
2009-09-04 00:24:00,2.89135,2.89288,2.88963,2.89095,10250000.0
2009-09-04 00:25:00,2.88953,2.89275,2.88742,2.88742,11250000.0
2009-09-04 00:26:00,2.89362,2.89362,2.89003,2.89104,7250000.0
2009-09-04 00:27:00,2.89311,2.89353,2.88941,2.89157,8500000.0
2009-09-04 00:28:00,2.8908,2.89412,2.88878,2.89412,12500000.0
2009-09-04 00:29:00,2.89187,2.89259,2.88729,2.88729,8250000.0
2009-09-04 00:30:00,2.89066,2.89288,2.88774,2.89288,8000000.0
2009-09-04 00:31:00,2.88689,2.89264,2.88689,2.88875,10000000.0
2009-09-04 00:32:00,2.89118,2.89303,2.88821,2.88919,8500000.0
2009-09-04 00:33:00,2.89093,2.89093,2.88678,2.89092,5250000.0
2009-09-04 00:34:00,2.89277,2.89277,2.88948,2.8927,7750000.0
2009-09-04 00:35:00,2.89054,2.8926,2.89005,2.89005,12250000.0
2009-09-04 00:36:00,2.89312,2.89312,2.89011,2.89081,7000000.0
2009-09-04 00:37:00,2.89042,2.8926,2.88642,2.88642,7500000.0
2009-09-04 00:38:00,2.89249,2.89343,2.88728,2.88728,12000000.0
2009-09-04 00:39:00,2.88718,2.8932,2.88718,2.89094,11250000.0
2009-09-04 00:40:00,2.89022,2.89103,2.88853,2.89052,8750000.0
2009-09-04 00:41:00,2.89088,2.89285,2.88905,2.89126,7750000.0
2009-09-04 00:43:00,2.89179,2.89215,2.88769,2.89106,9250000.0
2009-09-04 00:44:00,2.89029,2.89262,2.88616,2.89128,6250000.0
2009-09-04 00:45:00,2.89046,2.89237,2.88976,2.89102,5500000.0
2009-09-04 00:46:00,2.89145,2.89205,2.88888,2.8914,6750000.0
2009-09-04 00:47:00,2.88877,2.89008,2.88835,2.88999,7750000.0
2009-09-04 00:48:00,2.88968,2.89253,2.88797,2.88801,8000000.0
2009-09-04 00:49:00,2.89041,2.89245,2.8887,2.89245,11630000.0
2009-09-04 00:50:00,2.89018,2.8927,2.88935,2.88963,8000000.0
2009-09-04 00:51:00,2.89016,2.89227,2.89016,2.89227,10500000.0
2009-09-04 00:52:00,2.89119,2.89242,2.89005,2.89042,10500000.0
2009-09-04 00:53:00,2.88844,2.89168,2.88599,2.88962,8250000.0
2009-09-04 00:54:00,2.89281,2.89281,2.88541,2.88541,6000000.0
2009-09-04 00:55:00,2.89033,2.89239,2.88873,2.89113,10000000.0
2009-09-04 00:56:00,2.88665,2.8914,2.88665,2.89057,5130000.0
2009-09-04 00:57:00,2.88734,2.89228,2.88734,2.89161,5250000.0
2009-09-04 00:58:00,2.89138,2.89288,2.88765,2.88936,9880000.0
2009-09-04 00:59:00,2.89083,2.89247,2.88751,2.8906,5500000.0
2009-09-04 01:00:00,2.89107,2.89395,2.88974,2.89395,11000000.0
2009-09-04 01:01:00,2.89238,2.89238,2.89121,2.89128,8250000.0
2009-09-04 01:02:00,2.89251,2.89293,2.88898,2.89252,6500000.0
2009-09-04 01:03:00,2.89143,2.89398,2.88931,2.89332,7500000.0
2009-09-04 01:04:00,2.89162,2.89327,2.88771,2.89327,9000000.0
2009-09-04 01:05:00,2.89397,2.89407,2.89038,2.89214,9250000.0
2009-09-04 01:06:00,2.89321,2.8945,2.89055,2.89189,10750000.0
2009-09-04 01:07:00,2.88812,2.89092,2.88745,2.89079,8000000.0
2009-09-04 01:08:00,2.89324,2.8948,2.89082,2.89082,11250000.0
2009-09-04 01:09:00,2.89188,2.8934,2.88914,2.88952,8500000.0
2009-09-04 01:10:00,2.88962,2.8917,2.88704,2.89085,12000000.0
2009-09-04 01:11:00,2.89243,2.89417,2.89103,2.89401,7000000.0
2009-09-04 01:12:00,2.89123,2.89182,2.88911,2.89182,5250000.0
2009-09-04 01:13:00,2.89262,2.89357,2.89136,2.89357,5750000.0
2009-09-04 01:14:00,2.89261,2.89406,2.89097,2.89406,10880000.0
2009-09-04 01:15:00,2.89234,2.8947,2.8901,2.8947,8250000.0
2009-09-04 01:16:00,2.88973,2.89338,2.88973,2.89237,5500000.0
2009-09-04 01:17:00,2.89341,2.89414,2.88982,2.89414,5500000.0
2009-09-04 01:18:00,2.89216,2.89525,2.89001,2.89125,5500000.0
2009-09-04 01:19:00,2.88937,2.89428,2.88937,2.89428,8500000.0
2009-09-04 01:20:00,2.89281,2.89472,2.89281,2.8941,8000000.0
2009-09-04 01:22:00,2.89246,2.89398,2.891,2.89398,5500000.0
2009-09-04 01:23:00,2.89108,2.89351,2.88783,2.88783,6250000.0
2009-09-04 01:24:00,2.8924,2.89427,2.89117,2.89229,8750000.0
2009-09-04 01:25:00,2.89078,2.89393,2.89014,2.89393,6000000.0
2009-09-04 01:26:00,2.89166,2.89414,2.89029,2.89107,6500000.0
2009-09-04 01:27:00,2.89191,2.89372,2.88912,2.89166,5500000.0
2009-09-04 01:28:00,2.89143,2.89362,2.88817,2.89106,16750000.0
2009-09-04 01:29:00,2.89314,2.89314,2.88814,2.88832,5750000.0
2009-09-04 01:30:00,2.88653,2.89012,2.88399,2.89012,11130000.0
2009-09-04 01:31:00,2.88935,2.89318,2.88935,2.89053,16000000.0
2009-09-04 01:32:00,2.89055,2.89258,2.88743,2.89258,6750000.0
2009-09-04 01:33:00,2.89101,2.89101,2.88458,2.89033,17630000.0
2009-09-04 01:34:00,2.891,2.89221,2.89034,2.89221,9750000.0
2009-09-04 01:35:00,2.89014,2.89316,2.89014,2.89316,7500000.0
2009-09-04 01:36:00,2.89101,2.89342,2.88976,2.89025,7500000.0
2009-09-04 01:37:00,2.89118,2.89432,2.88953,2.8914,7500000.0
2009-09-04 01:38:00,2.8877,2.89232,2.8877,2.89094,5750000.0
2009-09-04 01:39:00,2.89126,2.89414,2.88885,2.89414,13000000.0
2009-09-04 01:40:00,2.88837,2.89278,2.88713,2.89278,8750000.0
2009-09-04 01:41:00,2.89123,2.89312,2.88927,2.89065,9500000.0
2009-09-04 01:42:00,2.89093,2.89394,2.88996,2.89394,7750000.0
2009-09-04 01:43:00,2.88913,2.89259,2.88913,2.89057,5500000.0
2009-09-04 01:44:00,2.88874,2.89267,2.88874,2.89104,10000000.0
2009-09-04 01:45:00,2.89105,2.89335,2.88836,2.89335,6000000.0
2009-09-04 01:47:00,2.8928,2.89338,2.8873,2.8913,5500000.0
2009-09-04 01:48:00,2.8915,2.89332,2.8915,2.89332,11500000.0
2009-09-04 01:49:00,2.89068,2.89302,2.88902,2.89106,11250000.0
2009-09-04 01:50:00,2.89202,2.89426,2.8888,2.89379,6630000.0
2009-09-04 01:51:00,2.88765,2.89278,2.88765,2.89097,6750000.0
2009-09-04 01:52:00,2.89166,2.8933,2.88895,2.89109,7500000.0
2009-09-04 01:53:00,2.88907,2.89103,2.88907,2.89057,6250000.0
2009-09-04 01:54:00,2.88724,2.89371,2.88724,2.89218,9250000.0
2009-09-04 01:55:00,2.89121,2.89419,2.89034,2.89409,6750000.0
2009-09-04 01:57:00,2.88753,2.89294,2.88753,2.89125,9630000.0
2009-09-04 01:58:00,2.89173,2.8934,2.89157,2.89157,5500000.0
2009-09-04 02:01:00,2.8897,2.89316,2.88969,2.89121,4250000.0
2009-09-04 02:02:00,2.88978,2.89296,2.88978,2.89171,6250000.0
2009-09-04 02:03:00,2.89051,2.89394,2.89051,2.89394,6000000.0
2009-09-04 02:04:00,2.89135,2.89353,2.88865,2.89113,6000000.0
2009-09-04 02:05:00,2.89064,2.89292,2.89041,2.89048,8500000.0
2009-09-04 02:06:00,2.88897,2.89184,2.88733,2.88733,4500000.0
2009-09-04 02:07:00,2.89123,2.8925,2.89123,2.89129,3750000.0
2009-09-04 02:08:00,2.88823,2.89286,2.88823,2.88917,5750000.0
2009-09-04 02:09:00,2.89042,2.89292,2.88763,2.888,10750000.0
2009-09-04 02:10:00,2.89245,2.89325,2.88916,2.88916,10500000.0
2009-09-04 02:11:00,2.89184,2.89323,2.88703,2.89315,14000000.0
2009-09-04 02:12:00,2.89061,2.89123,2.88842,2.88878,6880000.0
2009-09-04 02:13:00,2.89016,2.89284,2.8882,2.89284,11250000.0
2009-09-04 02:14:00,2.89081,2.89283,2.88532,2.8914,8250000.0
2009-09-04 02:15:00,2.89132,2.89359,2.89001,2.89054,16500000.0
2009-09-04 02:16:00,2.88951,2.89311,2.88733,2.88859,9380000.0
2009-09-04 02:17:00,2.89378,2.89378,2.88752,2.89066,10750000.0
2009-09-04 02:18:00,2.891,2.89266,2.88993,2.89037,10500000.0
2009-09-04 02:19:00,2.894,2.89408,2.88948,2.88954,17750000.0
2009-09-04 02:20:00,2.89091,2.89302,2.8898,2.8898,8380000.0
2009-09-04 02:21:00,2.89004,2.89359,2.88952,2.89359,14000000.0
2009-09-04 02:22:00,2.89161,2.89382,2.88778,2.89231,12000000.0
2009-09-04 02:23:00,2.89103,2.89353,2.88704,2.88704,12000000.0
2009-09-04 02:24:00,2.89099,2.89286,2.88931,2.89081,12000000.0
2009-09-04 02:25:00,2.89137,2.89364,2.89105,2.89105,11000000.0
2009-09-04 02:26:00,2.89259,2.89288,2.88728,2.89097,5500000.0
2009-09-04 02:27:00,2.89145,2.89299,2.8886,2.89116,8500000.0
2009-09-04 02:28:00,2.89014,2.89299,2.89014,2.89223,6000000.0
2009-09-04 02:29:00,2.88908,2.89329,2.88901,2.89329,8130000.0
2009-09-04 02:30:00,2.89116,2.89273,2.8904,2.89243,9380000.0
2009-09-04 02:31:00,2.89053,2.89273,2.88774,2.89087,10380000.0
2009-09-04 02:32:00,2.89068,2.89101,2.88982,2.89089,8250000.0
2009-09-04 02:33:00,2.88899,2.89282,2.88899,2.89078,8500000.0
2009-09-04 02:34:00,2.89134,2.89449,2.88977,2.89388,10500000.0
2009-09-04 02:36:00,2.8912,2.89311,2.88701,2.89311,12000000.0
2009-09-04 02:38:00,2.8916,2.89463,2.88676,2.89167,15000000.0
2009-09-04 02:39:00,2.89184,2.89349,2.88967,2.8917,8500000.0
2009-09-04 02:40:00,2.89236,2.8938,2.88929,2.89166,16500000.0
2009-09-04 02:41:00,2.89232,2.89394,2.88772,2.89394,6750000.0
2009-09-04 02:42:00,2.89151,2.89254,2.88814,2.88814,14500000.0
2009-09-04 02:43:00,2.89076,2.89396,2.88837,2.88966,14000000.0
2009-09-04 02:45:00,2.89354,2.8939,2.88822,2.89384,12000000.0
2009-09-04 02:47:00,2.89295,2.89465,2.89038,2.89038,4500000.0
2009-09-04 02:48:00,2.89126,2.89389,2.89,2.89191,9000000.0
2009-09-04 02:49:00,2.89287,2.89298,2.88851,2.89137,6250000.0
2009-09-04 02:50:00,2.891,2.89343,2.891,2.89138,4750000.0
2009-09-04 02:51:00,2.88965,2.89264,2.88965,2.89196,3750000.0
2009-09-04 02:52:00,2.89093,2.89315,2.88752,2.89315,4500000.0
2009-09-04 02:53:00,2.88959,2.89429,2.88959,2.89065,5000000.0
2009-09-04 02:54:00,2.89111,2.89405,2.89074,2.89074,10500000.0
2009-09-04 02:55:00,2.89208,2.89349,2.89077,2.89129,5250000.0
2009-09-04 02:56:00,2.89135,2.89243,2.88651,2.89088,7750000.0
2009-09-04 02:57:00,2.89238,2.8943,2.89238,2.8943,5250000.0
2009-09-04 02:58:00,2.89184,2.89462,2.89171,2.89171,13000000.0
2009-09-04 02:59:00,2.89179,2.89401,2.89133,2.89401,4000000.0
2009-09-04 03:00:00,2.89235,2.89449,2.88972,2.88972,5500000.0
2009-09-04 03:01:00,2.89329,2.89464,2.89206,2.89252,5500000.0
2009-09-04 03:02:00,2.8926,2.89437,2.89128,2.89128,5500000.0
2009-09-04 03:03:00,2.89311,2.89371,2.89048,2.89066,6500000.0
2009-09-04 03:04:00,2.89209,2.89495,2.89209,2.89495,7880000.0
2009-09-04 03:05:00,2.89343,2.89469,2.89164,2.89168,8130000.0
2009-09-04 03:06:00,2.89282,2.89449,2.89232,2.89232,7500000.0
2009-09-04 03:07:00,2.89243,2.89493,2.89186,2.89186,4380000.0
2009-09-04 03:08:00,2.89153,2.8952,2.89107,2.8952,4750000.0
2009-09-04 03:09:00,2.89371,2.8946,2.89047,2.89047,6380000.0
2009-09-04 03:10:00,2.89331,2.8953,2.89258,2.89356,8130000.0
2009-09-04 03:11:00,2.89399,2.89533,2.89025,2.89025,10500000.0
2009-09-04 03:12:00,2.89267,2.89557,2.88944,2.89557,6500000.0
2009-09-04 03:13:00,2.88876,2.89435,2.88876,2.89435,4500000.0
2009-09-04 03:14:00,2.89364,2.89593,2.89364,2.89385,6250000.0
2009-09-04 03:15:00,2.89682,2.89682,2.89396,2.89396,10750000.0
2009-09-04 03:16:00,2.89111,2.89558,2.89111,2.89373,6500000.0
2009-09-04 03:17:00,2.89443,2.89582,2.89397,2.89448,3750000.0
2009-09-04 03:18:00,2.89437,2.89679,2.8931,2.89466,8750000.0
2009-09-04 03:19:00,2.89472,2.89587,2.88858,2.8935,8750000.0
2009-09-04 03:20:00,2.89299,2.8963,2.89299,2.89349,7750000.0
2009-09-04 03:21:00,2.89362,2.89583,2.88993,2.89419,7500000.0
2009-09-04 03:22:00,2.89405,2.89611,2.8891,2.89299,8750000.0
2009-09-04 03:23:00,2.89286,2.8952,2.89224,2.89398,5250000.0
2009-09-04 03:24:00,2.89429,2.89532,2.8931,2.89333,8380000.0
2009-09-04 03:25:00,2.89617,2.89617,2.89152,2.89248,6250000.0
2009-09-04 03:26:00,2.88981,2.89488,2.88981,2.89291,5750000.0
2009-09-04 03:27:00,2.89344,2.89641,2.89292,2.89456,5500000.0
2009-09-04 03:28:00,2.89052,2.89541,2.89052,2.89361,13500000.0
2009-09-04 03:29:00,2.89234,2.89748,2.89234,2.8929,12750000.0
2009-09-04 03:30:00,2.89525,2.89717,2.89074,2.89265,7880000.0
2009-09-04 03:31:00,2.8916,2.89601,2.8916,2.8933,5500000.0
2009-09-04 03:32:00,2.89161,2.89769,2.89156,2.89481,8500000.0
2009-09-04 03:33:00,2.89363,2.89646,2.89358,2.89467,5500000.0
2009-09-04 03:34:00,2.89341,2.89342,2.89158,2.89158,2250000.0
2009-09-04 03:35:00,2.89505,2.89547,2.89102,2.89383,8000000.0
2009-09-04 03:36:00,2.89033,2.8959,2.89033,2.8959,6630000.0
2009-09-04 03:37:00,2.89588,2.89602,2.89002,2.89327,11750000.0
2009-09-04 03:38:00,2.89359,2.89544,2.89359,2.89466,5750000.0
2009-09-04 03:39:00,2.89264,2.89571,2.89264,2.89458,6250000.0
2009-09-04 03:40:00,2.89409,2.89617,2.89404,2.89617,4130000.0
2009-09-04 03:41:00,2.8914,2.89639,2.8914,2.89417,6750000.0
2009-09-04 03:42:00,2.89131,2.89542,2.89131,2.89486,8250000.0
2009-09-04 03:43:00,2.89396,2.89618,2.89284,2.89325,6250000.0
2009-09-04 03:44:00,2.88901,2.89553,2.88901,2.89394,10000000.0
2009-09-04 03:45:00,2.8938,2.89493,2.8938,2.89428,4000000.0
2009-09-04 03:46:00,2.89339,2.89612,2.89339,2.89612,2250000.0
2009-09-04 03:47:00,2.89022,2.89625,2.89022,2.89447,5750000.0
2009-09-04 03:48:00,2.89464,2.89551,2.8938,2.8947,4000000.0
2009-09-04 03:49:00,2.89385,2.89616,2.89218,2.89616,7500000.0
2009-09-04 03:50:00,2.89432,2.89629,2.89199,2.89604,10000000.0
2009-09-04 03:51:00,2.89483,2.89542,2.89483,2.89542,1500000.0
2009-09-04 03:52:00,2.89454,2.89604,2.89315,2.89604,5750000.0
2009-09-04 03:53:00,2.89412,2.89585,2.8906,2.8906,7760000.0
2009-09-04 03:54:00,2.89299,2.89669,2.89178,2.89649,8500000.0
2009-09-04 03:55:00,2.89412,2.89536,2.89219,2.89219,7000000.0
2009-09-04 03:56:00,2.89387,2.89513,2.89132,2.8926,4630000.0
2009-09-04 03:57:00,2.88973,2.89464,2.88973,2.89464,5250000.0
2009-09-04 03:58:00,2.89519,2.89556,2.89299,2.89337,5500000.0
2009-09-04 03:59:00,2.8938,2.8938,2.89302,2.89335,4500000.0
2009-09-04 04:00:00,2.89287,2.89535,2.89018,2.89413,6750000.0
2009-09-04 04:01:00,2.89374,2.89444,2.89293,2.89293,4250000.0
2009-09-04 04:02:00,2.89303,2.89508,2.89138,2.8927,7500000.0
2009-09-04 04:03:00,2.89341,2.8946,2.89022,2.8927,9880000.0
2009-09-04 04:04:00,2.89274,2.89491,2.89069,2.89312,10750000.0
2009-09-04 04:05:00,2.89329,2.8943,2.88971,2.89169,10250000.0
2009-09-04 04:06:00,2.89444,2.89493,2.89289,2.89329,7010000.0
2009-09-04 04:07:00,2.89368,2.89608,2.8915,2.89426,7750000.0
2009-09-04 04:08:00,2.89007,2.89509,2.89007,2.8924,4000000.0
2009-09-04 04:09:00,2.8944,2.8959,2.89212,2.89237,8750000.0
2009-09-04 04:10:00,2.89295,2.89584,2.89093,2.89415,8500000.0
2009-09-04 04:11:00,2.89381,2.89636,2.89375,2.8947,6250000.0
2009-09-04 04:12:00,2.89446,2.89587,2.89348,2.89448,7500000.0
2009-09-04 04:13:00,2.89381,2.89592,2.89066,2.8925,6000000.0
2009-09-04 04:14:00,2.8931,2.89576,2.89151,2.89354,10130000.0
2009-09-04 04:15:00,2.89275,2.89657,2.89275,2.89427,3750000.0
2009-09-04 04:16:00,2.89544,2.89683,2.8953,2.89593,6760000.0
2009-09-04 04:17:00,2.89544,2.89656,2.89446,2.89448,6500000.0
2009-09-04 04:18:00,2.89393,2.896,2.89134,2.89134,5250000.0
2009-09-04 04:19:00,2.89419,2.89713,2.89311,2.89435,11000000.0
2009-09-04 04:20:00,2.89366,2.89411,2.89172,2.89365,6500000.0
2009-09-04 04:21:00,2.8939,2.89592,2.89245,2.89245,9880000.0
2009-09-04 04:22:00,2.89397,2.89713,2.89098,2.89713,7500000.0
2009-09-04 04:23:00,2.89293,2.89544,2.89153,2.89385,7500000.0
2009-09-04 04:24:00,2.89528,2.89626,2.89237,2.89621,9750000.0
2009-09-04 04:25:00,2.89439,2.8957,2.89032,2.8933,10000000.0
2009-09-04 04:26:00,2.89418,2.89472,2.89109,2.89472,3750000.0
2009-09-04 04:27:00,2.89347,2.89625,2.89067,2.89067,10000000.0
2009-09-04 04:28:00,2.89386,2.89486,2.89324,2.89324,7750000.0
2009-09-04 04:29:00,2.8938,2.89549,2.89278,2.89293,5250000.0
2009-09-04 04:30:00,2.89142,2.89472,2.89142,2.89358,12250000.0
2009-09-04 04:31:00,2.89443,2.89653,2.89295,2.89373,8250000.0
2009-09-04 04:32:00,2.89345,2.89466,2.89207,2.8931,10250000.0
2009-09-04 04:33:00,2.89424,2.89471,2.88965,2.89103,12250000.0
2009-09-04 04:34:00,2.89207,2.89234,2.89121,2.89234,5250000.0
2009-09-04 04:35:00,2.89387,2.89387,2.88901,2.89246,8630000.0
2009-09-04 04:36:00,2.8935,2.89515,2.89204,2.89515,8260000.0
2009-09-04 04:37:00,2.89272,2.89288,2.88667,2.89217,22630000.0
2009-09-04 04:38:00,2.89288,2.89516,2.89183,2.8932,9750000.0
2009-09-04 04:39:00,2.89176,2.89494,2.89018,2.89314,14750000.0
2009-09-04 04:40:00,2.89332,2.89571,2.89018,2.89291,14000000.0
2009-09-04 04:41:00,2.89325,2.89515,2.88961,2.88961,19500000.0
2009-09-04 04:42:00,2.89228,2.89547,2.88986,2.89066,11630000.0
2009-09-04 04:43:00,2.88963,2.89447,2.88922,2.89375,18500000.0
2009-09-04 04:44:00,2.89262,2.89312,2.89073,2.89073,13750000.0
2009-09-04 04:45:00,2.89177,2.89402,2.88901,2.88932,23500000.0
2009-09-04 04:46:00,2.892,2.89402,2.89024,2.89024,10000000.0
2009-09-04 04:47:00,2.88726,2.89408,2.88726,2.89408,16010000.0
2009-09-04 04:48:00,2.89196,2.89402,2.88805,2.89256,19260000.0
2009-09-04 04:49:00,2.89212,2.89485,2.8885,2.8885,14500000.0
2009-09-04 04:50:00,2.89223,2.89454,2.89038,2.89427,13500000.0
2009-09-04 04:51:00,2.89307,2.89433,2.89206,2.89226,9880000.0
2009-09-04 04:52:00,2.89311,2.89404,2.88895,2.89269,9750000.0
2009-09-04 04:53:00,2.89073,2.895,2.89059,2.89474,8250000.0
2009-09-04 04:54:00,2.89098,2.89387,2.89098,2.89278,7500000.0
2009-09-04 04:55:00,2.89271,2.89454,2.88986,2.89454,7130000.0
2009-09-04 04:56:00,2.89212,2.89475,2.89075,2.89123,12630000.0
2009-09-04 04:57:00,2.89232,2.89456,2.88989,2.89248,16380000.0
2009-09-04 04:58:00,2.89371,2.89481,2.89221,2.89259,11500000.0
2009-09-04 04:59:00,2.8941,2.89511,2.89159,2.89511,9250000.0
2009-09-04 05:00:00,2.89257,2.8944,2.89091,2.89193,10750000.0
2009-09-04 05:01:00,2.88769,2.89408,2.88769,2.89223,11250000.0
2009-09-04 05:02:00,2.89332,2.89492,2.89086,2.89187,9250000.0
2009-09-04 05:03:00,2.89281,2.89477,2.89136,2.89169,12130000.0
2009-09-04 05:04:00,2.89083,2.89403,2.8882,2.89208,8250000.0
2009-09-04 05:05:00,2.89232,2.89477,2.88685,2.89189,11380000.0
2009-09-04 05:06:00,2.8899,2.89237,2.88985,2.88994,21750000.0
2009-09-04 05:07:00,2.89402,2.8941,2.89042,2.89081,6000000.0
2009-09-04 05:08:00,2.89017,2.8942,2.88808,2.8942,18500000.0
2009-09-04 05:09:00,2.8921,2.89418,2.88743,2.89418,7750000.0
2009-09-04 05:10:00,2.89256,2.89532,2.89169,2.89241,19750000.0
2009-09-04 05:11:00,2.89172,2.89497,2.88952,2.89164,9750000.0
2009-09-04 05:12:00,2.89103,2.89111,2.88587,2.89023,13250000.0
2009-09-04 05:13:00,2.89085,2.89156,2.88777,2.89063,11130000.0
2009-09-04 05:14:00,2.89378,2.89534,2.89057,2.89057,11250000.0
2009-09-04 05:15:00,2.89163,2.89412,2.88918,2.8938,13630000.0
2009-09-04 05:16:00,2.8923,2.89522,2.89036,2.89271,8750000.0
2009-09-04 05:17:00,2.89024,2.89434,2.88718,2.89412,15250000.0
2009-09-04 05:18:00,2.8884,2.89493,2.88816,2.89152,10260000.0
2009-09-04 05:19:00,2.89135,2.89444,2.8904,2.89113,11630000.0
2009-09-04 05:20:00,2.89041,2.89392,2.89027,2.89027,15380000.0
2009-09-04 05:21:00,2.89134,2.89413,2.89046,2.89413,12000000.0
2009-09-04 05:22:00,2.89154,2.89426,2.89081,2.89426,7000000.0
2009-09-04 05:23:00,2.89107,2.89365,2.88997,2.89195,11000000.0
2009-09-04 05:24:00,2.89295,2.89454,2.89199,2.89289,7500000.0
2009-09-04 05:25:00,2.89246,2.8945,2.88937,2.89224,12750000.0
2009-09-04 05:26:00,2.89262,2.89544,2.89095,2.89138,10750000.0
2009-09-04 05:27:00,2.89207,2.89217,2.88853,2.88853,12500000.0
2009-09-04 05:28:00,2.89168,2.89389,2.89168,2.89348,6750000.0
2009-09-04 05:29:00,2.89218,2.89517,2.88942,2.89517,10750000.0
2009-09-04 05:30:00,2.89367,2.89493,2.88924,2.89277,9500000.0
2009-09-04 05:31:00,2.8911,2.89429,2.89051,2.89419,18250000.0
2009-09-04 05:32:00,2.89224,2.89445,2.88983,2.89445,14380000.0
2009-09-04 05:33:00,2.89263,2.89526,2.89263,2.89263,9750000.0
2009-09-04 05:34:00,2.89236,2.89519,2.89236,2.89519,11500000.0
2009-09-04 05:35:00,2.89244,2.89545,2.89,2.89228,22010000.0
2009-09-04 05:36:00,2.89286,2.89462,2.89207,2.89251,11380000.0
2009-09-04 05:37:00,2.89167,2.89513,2.89078,2.89116,7130000.0
2009-09-04 05:38:00,2.89275,2.89516,2.89061,2.89516,16750000.0
2009-09-04 05:39:00,2.88896,2.89365,2.88896,2.89062,12250000.0
2009-09-04 05:40:00,2.8908,2.89437,2.88937,2.89437,11500000.0
2009-09-04 05:41:00,2.89246,2.89448,2.88899,2.89266,8250000.0
2009-09-04 05:42:00,2.89222,2.89325,2.88877,2.89026,12760000.0
2009-09-04 05:43:00,2.89476,2.89476,2.88856,2.89184,8250000.0
2009-09-04 05:44:00,2.89239,2.89492,2.88966,2.89287,12750000.0
2009-09-04 05:45:00,2.89312,2.89419,2.88812,2.89399,8250000.0
2009-09-04 05:46:00,2.89494,2.89581,2.88995,2.8931,14500000.0
2009-09-04 05:47:00,2.89342,2.89464,2.89113,2.89464,11500000.0
2009-09-04 05:48:00,2.89232,2.8947,2.8911,2.89233,10750000.0
2009-09-04 05:49:00,2.88958,2.89439,2.88921,2.89439,15130000.0
2009-09-04 05:50:00,2.89303,2.89533,2.89225,2.89254,14250000.0
2009-09-04 05:51:00,2.89295,2.8942,2.89182,2.89255,7630000.0
2009-09-04 05:52:00,2.89198,2.89469,2.88939,2.8925,9250000.0
2009-09-04 05:53:00,2.89068,2.89467,2.89068,2.8919,12250000.0
2009-09-04 05:54:00,2.89206,2.89444,2.89086,2.8922,12880000.0
2009-09-04 05:55:00,2.89252,2.89414,2.88927,2.89208,12140000.0
2009-09-04 05:56:00,2.89199,2.89452,2.88916,2.89202,15000000.0
2009-09-04 05:57:00,2.88955,2.8927,2.8881,2.89183,7250000.0
2009-09-04 05:58:00,2.89471,2.89471,2.88823,2.89167,8260000.0
2009-09-04 05:59:00,2.89175,2.89366,2.88776,2.89146,12750000.0
2009-09-04 06:00:00,2.8916,2.89426,2.89031,2.89186,12260000.0
2009-09-04 06:01:00,2.89178,2.89416,2.89178,2.89408,11250000.0
2009-09-04 06:02:00,2.89197,2.89331,2.88987,2.89167,6750000.0
2009-09-04 06:03:00,2.89414,2.89414,2.88915,2.89154,15500000.0
2009-09-04 06:04:00,2.88876,2.89156,2.88722,2.88731,13000000.0
2009-09-04 06:05:00,2.89157,2.89491,2.88999,2.89004,14500000.0
2009-09-04 06:06:00,2.89102,2.89319,2.8878,2.8878,13000000.0
2009-09-04 06:07:00,2.89305,2.8935,2.88834,2.8935,15500000.0
2009-09-04 06:08:00,2.8917,2.89373,2.8906,2.89373,13500000.0
2009-09-04 06:09:00,2.89166,2.89498,2.89008,2.89284,12380000.0
2009-09-04 06:10:00,2.89162,2.89434,2.89017,2.89215,19000000.0
2009-09-04 06:11:00,2.88746,2.89327,2.88746,2.89148,9250000.0
2009-09-04 06:12:00,2.89203,2.89421,2.89023,2.892,9250000.0
2009-09-04 06:13:00,2.89119,2.89434,2.88897,2.89434,9380000.0
2009-09-04 06:14:00,2.89282,2.89431,2.88927,2.89127,16500000.0
2009-09-04 06:15:00,2.89253,2.89434,2.89099,2.89237,13750000.0
2009-09-04 06:16:00,2.89208,2.8942,2.88929,2.89196,7750000.0
2009-09-04 06:17:00,2.89185,2.8941,2.88991,2.89086,13750000.0
2009-09-04 06:18:00,2.89219,2.89402,2.89065,2.89186,10500000.0
2009-09-04 06:19:00,2.89231,2.89504,2.89224,2.89504,9250000.0
2009-09-04 06:20:00,2.8892,2.89103,2.8892,2.89093,7500000.0
2009-09-04 06:21:00,2.89181,2.89549,2.88835,2.89246,8500000.0
2009-09-04 06:22:00,2.8916,2.89433,2.88933,2.89252,13750000.0
2009-09-04 06:23:00,2.88986,2.89415,2.88897,2.89192,13130000.0
2009-09-04 06:24:00,2.89194,2.89403,2.89069,2.89394,7750000.0
2009-09-04 06:26:00,2.89304,2.89447,2.88924,2.89422,14500000.0
2009-09-04 06:27:00,2.8871,2.89042,2.8871,2.89042,9250000.0
2009-09-04 06:28:00,2.889,2.89089,2.88828,2.89089,10750000.0
2009-09-04 06:29:00,2.89171,2.89543,2.89053,2.89081,7500000.0
2009-09-04 06:30:00,2.89169,2.89391,2.89019,2.89279,7500000.0
2009-09-04 06:31:00,2.8922,2.89464,2.89035,2.89035,13380000.0
2009-09-04 06:32:00,2.8953,2.89532,2.89223,2.89532,17500000.0
2009-09-04 06:33:00,2.89294,2.89499,2.89246,2.89484,11000000.0
2009-09-04 06:34:00,2.89211,2.89303,2.88806,2.89066,8500000.0
2009-09-04 06:35:00,2.89218,2.89416,2.88993,2.89095,17260000.0
2009-09-04 06:36:00,2.89159,2.89441,2.89074,2.89283,19750000.0
2009-09-04 06:37:00,2.89128,2.89392,2.88996,2.89146,10130000.0
2009-09-04 06:38:00,2.89198,2.89426,2.88799,2.89426,9630000.0
2009-09-04 06:39:00,2.89215,2.89381,2.88829,2.89362,6500000.0
2009-09-04 06:40:00,2.89046,2.89324,2.88779,2.88975,14750000.0
2009-09-04 06:41:00,2.88685,2.89359,2.88685,2.89141,9010000.0
2009-09-04 06:42:00,2.89431,2.89431,2.88919,2.89365,8880000.0
2009-09-04 06:43:00,2.89185,2.89185,2.8905,2.8906,10500000.0
2009-09-04 06:44:00,2.89085,2.89303,2.88923,2.89094,12250000.0
2009-09-04 06:45:00,2.88919,2.89293,2.88761,2.88761,7500000.0
2009-09-04 06:46:00,2.89128,2.89251,2.88869,2.89133,12250000.0
2009-09-04 06:47:00,2.8904,2.89312,2.8904,2.89312,10750000.0
2009-09-04 06:48:00,2.89046,2.893,2.88582,2.89074,17250000.0
2009-09-04 06:49:00,2.89116,2.89165,2.88741,2.89069,12630000.0
2009-09-04 06:50:00,2.88943,2.8924,2.88723,2.89036,14250000.0
2009-09-04 06:51:00,2.89081,2.89277,2.89081,2.89277,8000000.0
2009-09-04 06:52:00,2.88602,2.89335,2.88602,2.89043,14500000.0
2009-09-04 06:53:00,2.89022,2.89288,2.88901,2.8905,10880000.0
2009-09-04 06:54:00,2.89048,2.89197,2.8868,2.8868,14750000.0
2009-09-04 06:55:00,2.89265,2.89324,2.8866,2.89324,12250000.0
2009-09-04 06:56:00,2.89142,2.89317,2.89044,2.89091,13250000.0
2009-09-04 06:57:00,2.89035,2.89258,2.88619,2.88619,6630000.0
2009-09-04 06:58:00,2.88897,2.89277,2.88796,2.89136,10750000.0
2009-09-04 06:59:00,2.89056,2.89312,2.88832,2.89312,5500000.0
2009-09-04 07:00:00,2.89085,2.89359,2.88902,2.89359,8380000.0
2009-09-04 07:01:00,2.89117,2.89227,2.88946,2.89024,7880000.0
2009-09-04 07:02:00,2.89324,2.89324,2.88923,2.89003,12880000.0
2009-09-04 07:03:00,2.88967,2.89286,2.8858,2.89286,11130000.0
2009-09-04 07:04:00,2.89061,2.89248,2.88848,2.89065,7000000.0
2009-09-04 07:05:00,2.89271,2.89379,2.88939,2.89359,14000000.0
2009-09-04 07:06:00,2.89051,2.89052,2.88823,2.89052,5500000.0
2009-09-04 07:07:00,2.8909,2.89284,2.88975,2.88975,7380000.0
2009-09-04 07:08:00,2.89126,2.89367,2.88729,2.89102,12000000.0
2009-09-04 07:09:00,2.89215,2.894,2.89094,2.89363,19000000.0
2009-09-04 07:10:00,2.89072,2.8933,2.88896,2.89235,16000000.0
2009-09-04 07:11:00,2.89069,2.89325,2.89069,2.89132,12880000.0
2009-09-04 07:12:00,2.89116,2.89287,2.88844,2.89115,13750000.0
2009-09-04 07:13:00,2.89118,2.89346,2.88924,2.89346,7000000.0
2009-09-04 07:14:00,2.89099,2.89347,2.88987,2.88987,7250000.0
2009-09-04 07:15:00,2.89131,2.89321,2.88795,2.89321,7000000.0
2009-09-04 07:16:00,2.89168,2.89302,2.89093,2.89163,6500000.0
2009-09-04 07:17:00,2.89154,2.89444,2.88862,2.89444,8500000.0
2009-09-04 07:18:00,2.89426,2.8944,2.89119,2.89339,18250000.0
2009-09-04 07:19:00,2.89418,2.89418,2.88799,2.89081,8880000.0
2009-09-04 07:20:00,2.88943,2.89464,2.88943,2.89464,5750000.0
2009-09-04 07:21:00,2.89145,2.89352,2.88937,2.89268,9750000.0
2009-09-04 07:22:00,2.89153,2.89372,2.89045,2.89361,5250000.0
2009-09-04 07:23:00,2.89152,2.89392,2.88805,2.89392,8000000.0
2009-09-04 07:24:00,2.8942,2.89435,2.8883,2.89346,11750000.0
2009-09-04 07:25:00,2.89442,2.89488,2.8888,2.89488,12130000.0
2009-09-04 07:26:00,2.89169,2.89385,2.88828,2.89371,11750000.0
2009-09-04 07:27:00,2.89197,2.89417,2.89004,2.89415,9630000.0
2009-09-04 07:28:00,2.89166,2.89388,2.8901,2.89356,10380000.0
2009-09-04 07:29:00,2.88938,2.89389,2.88938,2.89156,11250000.0
2009-09-04 07:30:00,2.89156,2.89307,2.88881,2.89137,13500000.0
2009-09-04 07:31:00,2.88683,2.89201,2.88683,2.89201,8880000.0
2009-09-04 07:32:00,2.89328,2.89328,2.88805,2.88973,10250000.0
2009-09-04 07:33:00,2.89069,2.89305,2.89069,2.89291,8500000.0
2009-09-04 07:34:00,2.89284,2.89299,2.88981,2.89159,11250000.0
2009-09-04 07:35:00,2.89036,2.89324,2.89036,2.89324,9250000.0
2009-09-04 07:36:00,2.89067,2.89224,2.88705,2.88705,10250000.0
2009-09-04 07:37:00,2.89157,2.89302,2.88912,2.89302,10000000.0
2009-09-04 07:38:00,2.88975,2.89183,2.88547,2.88869,10000000.0
2009-09-04 07:39:00,2.89031,2.89305,2.88885,2.89277,10500000.0
2009-09-04 07:40:00,2.89103,2.89226,2.88838,2.88981,7750000.0
2009-09-04 07:41:00,2.89099,2.89263,2.88914,2.89215,7750000.0
2009-09-04 07:42:00,2.88958,2.89319,2.88808,2.89071,7750000.0
2009-09-04 07:43:00,2.88995,2.89325,2.88995,2.89241,8880000.0
2009-09-04 07:44:00,2.8891,2.89268,2.88819,2.89013,5500000.0
2009-09-04 07:45:00,2.89016,2.8934,2.88961,2.8934,11250000.0
2009-09-04 07:46:00,2.89037,2.89338,2.88736,2.89338,17750000.0
2009-09-04 07:47:00,2.88718,2.88977,2.8822,2.88807,14630000.0
2009-09-04 07:48:00,2.88614,2.88783,2.88225,2.8867,7500000.0
2009-09-04 07:49:00,2.88473,2.88687,2.88095,2.88687,12250000.0
2009-09-04 07:50:00,2.88803,2.88803,2.88142,2.88605,10000000.0
2009-09-04 07:51:00,2.8852,2.88763,2.88351,2.88673,8000000.0
2009-09-04 07:52:00,2.88634,2.88781,2.88256,2.88578,17380000.0
2009-09-04 07:53:00,2.88731,2.88731,2.88045,2.88377,5000000.0
2009-09-04 07:54:00,2.88573,2.88573,2.88211,2.88384,8130000.0
2009-09-04 07:55:00,2.8868,2.8868,2.88188,2.8856,13880000.0
2009-09-04 07:56:00,2.88344,2.88858,2.88226,2.88749,9250000.0
2009-09-04 07:57:00,2.88535,2.89207,2.88535,2.88996,9500000.0
2009-09-04 07:58:00,2.89192,2.89192,2.88388,2.88642,15880000.0
2009-09-04 07:59:00,2.88667,2.88804,2.88329,2.88712,11500000.0
2009-09-04 08:00:00,2.88502,2.8864,2.88319,2.88556,10750000.0
2009-09-04 08:01:00,2.8857,2.88824,2.88224,2.88824,14250000.0
2009-09-04 08:02:00,2.88815,2.88885,2.88514,2.88514,9250000.0
2009-09-04 08:03:00,2.88799,2.88894,2.88154,2.88741,18250000.0
2009-09-04 08:04:00,2.88827,2.88856,2.88493,2.886,14000000.0
2009-09-04 08:05:00,2.88816,2.88844,2.88448,2.88695,13500000.0
2009-09-04 08:06:00,2.88672,2.88934,2.88411,2.88673,10880000.0
2009-09-04 08:07:00,2.88915,2.8896,2.88494,2.88494,7500000.0
2009-09-04 08:08:00,2.88803,2.88975,2.88387,2.88387,11500000.0
2009-09-04 08:09:00,2.88687,2.8885,2.88686,2.88736,5750000.0
2009-09-04 08:10:00,2.88822,2.88936,2.88584,2.88758,6250000.0
2009-09-04 08:11:00,2.88609,2.88974,2.88417,2.88828,12500000.0
2009-09-04 08:12:00,2.88854,2.88956,2.88556,2.88634,10750000.0
2009-09-04 08:13:00,2.88862,2.88933,2.88479,2.88479,8000000.0
2009-09-04 08:14:00,2.8887,2.8891,2.88448,2.88448,13880000.0
2009-09-04 08:15:00,2.88791,2.88973,2.88442,2.88476,17130000.0
2009-09-04 08:16:00,2.88496,2.88794,2.88496,2.88728,8130000.0
2009-09-04 08:17:00,2.88808,2.88808,2.88084,2.88615,7500000.0
2009-09-04 08:18:00,2.88461,2.88787,2.88245,2.88787,6250000.0
2009-09-04 08:19:00,2.88695,2.88736,2.88071,2.88408,10000000.0
2009-09-04 08:20:00,2.8831,2.88503,2.88202,2.88503,9750000.0
2009-09-04 08:21:00,2.88439,2.88456,2.87945,2.8843,10380000.0
2009-09-04 08:22:00,2.88348,2.88524,2.87856,2.87856,8010000.0
2009-09-04 08:23:00,2.88408,2.88469,2.87939,2.8843,9000000.0
2009-09-04 08:24:00,2.88072,2.88528,2.87789,2.88042,7380000.0
2009-09-04 08:25:00,2.88275,2.88435,2.87983,2.87983,10000000.0
2009-09-04 08:26:00,2.8843,2.8843,2.87919,2.88168,9750000.0
2009-09-04 08:27:00,2.88091,2.88518,2.88038,2.88518,7750000.0
2009-09-04 08:28:00,2.88249,2.88589,2.88249,2.88589,8250000.0
2009-09-04 08:29:00,2.88532,2.88532,2.88081,2.88311,14250000.0
2009-09-04 08:30:00,2.88177,2.88538,2.87938,2.8834,12750000.0
2009-09-04 08:31:00,2.88432,2.8849,2.88073,2.88226,7250000.0
2009-09-04 08:32:00,2.88508,2.88526,2.88054,2.88182,8500000.0
2009-09-04 08:33:00,2.8824,2.88358,2.88116,2.88247,7750000.0
2009-09-04 08:34:00,2.88282,2.88469,2.88197,2.88377,8380000.0
2009-09-04 08:35:00,2.88228,2.88493,2.87907,2.88231,11130000.0
2009-09-04 08:36:00,2.88414,2.88414,2.88177,2.88386,9500000.0
2009-09-04 08:37:00,2.88072,2.88467,2.87941,2.88455,16750000.0
2009-09-04 08:38:00,2.88373,2.88504,2.88079,2.88504,4750000.0
2009-09-04 08:39:00,2.87965,2.88527,2.87965,2.88422,11000000.0
2009-09-04 08:40:00,2.88478,2.88478,2.87846,2.884,8630000.0
2009-09-04 08:41:00,2.88463,2.88506,2.87897,2.88446,11250000.0
2009-09-04 08:42:00,2.88442,2.88442,2.88224,2.8834,9500000.0
2009-09-04 08:43:00,2.88363,2.88505,2.88069,2.88395,13500000.0
2009-09-04 08:44:00,2.88406,2.88406,2.87751,2.87761,12500000.0
2009-09-04 08:45:00,2.88353,2.88353,2.87771,2.88238,9380000.0
2009-09-04 08:46:00,2.87719,2.88304,2.87719,2.87836,12750000.0
2009-09-04 08:47:00,2.88001,2.88241,2.87709,2.88038,7500000.0
2009-09-04 08:48:00,2.88139,2.88378,2.8782,2.88036,9880000.0
2009-09-04 08:49:00,2.88325,2.88325,2.87669,2.88238,15000000.0
2009-09-04 08:50:00,2.88027,2.88302,2.87967,2.87987,13250000.0
2009-09-04 08:51:00,2.881,2.88313,2.8791,2.88037,13250000.0
2009-09-04 08:52:00,2.8774,2.88193,2.87635,2.87946,11250000.0
2009-09-04 08:53:00,2.88228,2.88337,2.87664,2.87976,11500000.0
2009-09-04 08:54:00,2.87937,2.8817,2.8785,2.88153,11500000.0
2009-09-04 08:55:00,2.87986,2.8823,2.87725,2.87972,7250000.0
2009-09-04 08:56:00,2.8769,2.88049,2.8769,2.8777,12250000.0
2009-09-04 08:57:00,2.87946,2.881,2.87679,2.87679,6500000.0
2009-09-04 08:58:00,2.87803,2.8817,2.87735,2.8817,13630000.0
2009-09-04 08:59:00,2.87835,2.88205,2.87763,2.87763,9000000.0
2009-09-04 09:00:00,2.88113,2.88162,2.87714,2.88043,9000000.0
2009-09-04 09:01:00,2.87632,2.88317,2.87632,2.8809,10250000.0
2009-09-04 09:02:00,2.87605,2.88165,2.87605,2.87963,7500000.0
2009-09-04 09:03:00,2.87972,2.88122,2.87619,2.88122,17250000.0
2009-09-04 09:04:00,2.8782,2.88058,2.87597,2.87823,11500000.0
2009-09-04 09:05:00,2.87778,2.88135,2.87696,2.87836,20750000.0
2009-09-04 09:06:00,2.87893,2.88169,2.87776,2.87907,6000000.0
2009-09-04 09:07:00,2.88151,2.88151,2.87654,2.87722,6750000.0
2009-09-04 09:08:00,2.88174,2.88195,2.8793,2.87987,14250000.0
2009-09-04 09:09:00,2.88158,2.88229,2.87971,2.88229,5750000.0
2009-09-04 09:10:00,2.88176,2.88294,2.87832,2.88029,14000000.0
2009-09-04 09:11:00,2.88264,2.88264,2.87658,2.87838,15630000.0
2009-09-04 09:12:00,2.8813,2.88227,2.87669,2.87951,7000000.0
2009-09-04 09:13:00,2.87962,2.88159,2.87747,2.87813,16500000.0
2009-09-04 09:14:00,2.87861,2.8806,2.87296,2.8806,11750000.0
2009-09-04 09:15:00,2.88042,2.88042,2.87514,2.87984,16250000.0
2009-09-04 09:16:00,2.87847,2.88035,2.87479,2.87479,8250000.0
2009-09-04 09:17:00,2.87623,2.88005,2.87372,2.87898,10000000.0
2009-09-04 09:18:00,2.87691,2.88047,2.87691,2.87987,6750000.0
2009-09-04 09:19:00,2.88108,2.88108,2.87385,2.87708,9500000.0
2009-09-04 09:20:00,2.88154,2.88154,2.87695,2.87774,11130000.0
2009-09-04 09:21:00,2.8824,2.8824,2.87775,2.88087,6000000.0
2009-09-04 09:22:00,2.8797,2.88169,2.87749,2.87968,5750000.0
2009-09-04 09:23:00,2.88183,2.88183,2.8774,2.87766,10250000.0
2009-09-04 09:24:00,2.87517,2.88222,2.87517,2.88185,12250000.0
2009-09-04 09:25:00,2.87937,2.88252,2.87658,2.88251,10500000.0
2009-09-04 09:26:00,2.88076,2.88244,2.87778,2.87949,7750000.0
2009-09-04 09:27:00,2.88299,2.88299,2.88022,2.8806,12250000.0
2009-09-04 09:28:00,2.88417,2.88494,2.87944,2.8822,12250000.0
2009-09-04 09:29:00,2.8812,2.88458,2.87974,2.8803,10000000.0
2009-09-04 09:30:00,2.88066,2.88568,2.88066,2.88568,8500000.0
2009-09-04 09:31:00,2.88554,2.88569,2.88172,2.88426,10750000.0
2009-09-04 09:32:00,2.88341,2.88531,2.88097,2.88319,9000000.0
2009-09-04 09:33:00,2.88508,2.88569,2.88101,2.88569,14250000.0
2009-09-04 09:34:00,2.88383,2.88567,2.88109,2.88243,8630000.0
2009-09-04 09:35:00,2.88477,2.88522,2.87962,2.8846,15000000.0
2009-09-04 09:36:00,2.88421,2.88477,2.87902,2.88201,9750000.0
2009-09-04 09:37:00,2.87987,2.88502,2.87987,2.88502,6750000.0
2009-09-04 09:38:00,2.88047,2.88478,2.88047,2.8815,6380000.0
2009-09-04 09:39:00,2.88074,2.883,2.87787,2.87787,8000000.0
2009-09-04 09:40:00,2.88269,2.88342,2.87975,2.88114,12250000.0
2009-09-04 09:41:00,2.88274,2.88398,2.87786,2.88398,10000000.0
2009-09-04 09:42:00,2.88446,2.88482,2.88087,2.88087,7500000.0
2009-09-04 09:43:00,2.88345,2.88361,2.87948,2.88361,9750000.0
2009-09-04 09:44:00,2.88347,2.88398,2.88143,2.88368,8250000.0
2009-09-04 09:45:00,2.88476,2.88476,2.88041,2.88294,10250000.0
2009-09-04 09:46:00,2.88021,2.88322,2.87956,2.88322,11510000.0
2009-09-04 09:47:00,2.88022,2.88291,2.87989,2.88258,11750000.0
2009-09-04 09:48:00,2.88426,2.88426,2.88,2.88058,8750000.0
2009-09-04 09:49:00,2.88278,2.88336,2.88079,2.88311,10130000.0
2009-09-04 09:50:00,2.88306,2.88469,2.88016,2.88469,10000000.0
2009-09-04 09:51:00,2.88367,2.88399,2.87927,2.88301,9250000.0
2009-09-04 09:52:00,2.88438,2.88464,2.87965,2.87965,12380000.0
2009-09-04 09:53:00,2.88447,2.8853,2.88189,2.8846,12750000.0
2009-09-04 09:54:00,2.88627,2.88627,2.8806,2.88367,9750000.0
2009-09-04 09:55:00,2.88647,2.88647,2.88229,2.88526,11250000.0
2009-09-04 09:56:00,2.88288,2.88651,2.87979,2.88408,11000000.0
2009-09-04 09:57:00,2.88686,2.88705,2.88369,2.8848,8130000.0
2009-09-04 09:58:00,2.88505,2.88709,2.88364,2.88661,8630000.0
2009-09-04 09:59:00,2.88592,2.88828,2.88353,2.88771,16250000.0
2009-09-04 10:00:00,2.88818,2.88818,2.88343,2.88706,10260000.0
2009-09-04 10:01:00,2.88777,2.88889,2.8838,2.88889,13880000.0
2009-09-04 10:02:00,2.88766,2.88766,2.88511,2.88551,10630000.0
2009-09-04 10:03:00,2.88781,2.88825,2.88196,2.88196,12380000.0
2009-09-04 10:04:00,2.88691,2.88777,2.88267,2.8839,6000000.0
2009-09-04 10:05:00,2.88827,2.88888,2.88477,2.88856,12630000.0
2009-09-04 10:06:00,2.88854,2.88914,2.88414,2.88782,9630000.0
2009-09-04 10:07:00,2.88674,2.88832,2.88407,2.88771,9000000.0
2009-09-04 10:08:00,2.88442,2.8878,2.88262,2.8878,11000000.0
2009-09-04 10:09:00,2.88808,2.88827,2.88545,2.88761,11750000.0
2009-09-04 10:10:00,2.88488,2.88855,2.88354,2.88634,12380000.0
2009-09-04 10:11:00,2.8861,2.88614,2.87762,2.88291,8500000.0
2009-09-04 10:12:00,2.8867,2.88753,2.88342,2.88753,7630000.0
2009-09-04 10:13:00,2.88438,2.88671,2.88438,2.88486,9000000.0
2009-09-04 10:14:00,2.88753,2.88753,2.88193,2.88603,10250000.0
2009-09-04 10:15:00,2.88577,2.88696,2.88152,2.88696,11750000.0
2009-09-04 10:16:00,2.88274,2.8863,2.87772,2.8829,18000000.0
2009-09-04 10:17:00,2.88655,2.88655,2.88222,2.88293,9630000.0
2009-09-04 10:18:00,2.88299,2.88673,2.88071,2.88572,12250000.0
2009-09-04 10:19:00,2.88427,2.8864,2.88139,2.8864,14130000.0
2009-09-04 10:20:00,2.88306,2.88666,2.88151,2.88499,8000000.0
2009-09-04 10:21:00,2.88351,2.88615,2.8817,2.8841,6500000.0
2009-09-04 10:22:00,2.887,2.887,2.88052,2.88568,13250000.0
2009-09-04 10:23:00,2.88516,2.88619,2.88371,2.88607,7250000.0
2009-09-04 10:24:00,2.88173,2.88515,2.88129,2.88473,8000000.0
2009-09-04 10:25:00,2.88488,2.88509,2.88047,2.88412,12380000.0
2009-09-04 10:26:00,2.88591,2.88632,2.88125,2.88345,7130000.0
2009-09-04 10:27:00,2.88688,2.88688,2.8796,2.88458,8250000.0
2009-09-04 10:28:00,2.87961,2.88501,2.87961,2.88399,4000000.0
2009-09-04 10:29:00,2.88452,2.88503,2.87947,2.88309,6000000.0
2009-09-04 10:30:00,2.88604,2.88615,2.88273,2.8861,15130000.0
2009-09-04 10:31:00,2.88615,2.88639,2.88362,2.88499,13250000.0
2009-09-04 10:32:00,2.88327,2.8853,2.88085,2.88193,13510000.0
2009-09-04 10:33:00,2.8859,2.8859,2.88028,2.88363,11000000.0
2009-09-04 10:34:00,2.88583,2.88583,2.8813,2.8813,15250000.0
2009-09-04 10:35:00,2.88051,2.88494,2.88051,2.88489,7500000.0
2009-09-04 10:36:00,2.88539,2.88539,2.87969,2.88457,8750000.0
2009-09-04 10:37:00,2.88548,2.88559,2.88104,2.88302,11000000.0
2009-09-04 10:38:00,2.88248,2.88501,2.88078,2.88231,11750000.0
2009-09-04 10:39:00,2.88529,2.88576,2.88373,2.88572,6000000.0
2009-09-04 10:40:00,2.88466,2.88524,2.88174,2.88524,13000000.0
2009-09-04 10:41:00,2.88312,2.88436,2.88005,2.8808,11750000.0
2009-09-04 10:42:00,2.88308,2.88369,2.87741,2.87741,10250000.0
2009-09-04 10:43:00,2.88273,2.88273,2.87755,2.87755,12250000.0
2009-09-04 10:44:00,2.88054,2.88253,2.87488,2.8758,12000000.0
2009-09-04 10:45:00,2.88144,2.88148,2.87716,2.87766,8750000.0
2009-09-04 10:46:00,2.88008,2.88053,2.87287,2.87505,5750000.0
2009-09-04 10:47:00,2.87999,2.88039,2.87681,2.88039,16000000.0
2009-09-04 10:48:00,2.87746,2.88079,2.87601,2.88079,11130000.0
2009-09-04 10:49:00,2.88102,2.88111,2.87578,2.88044,12750000.0
2009-09-04 10:50:00,2.8811,2.8818,2.87736,2.87882,12500000.0
2009-09-04 10:51:00,2.87796,2.88149,2.87536,2.88149,10250000.0
2009-09-04 10:52:00,2.87675,2.8821,2.87651,2.8821,8000000.0
2009-09-04 10:53:00,2.88347,2.88347,2.87715,2.87715,5250000.0
2009-09-04 10:54:00,2.87999,2.88442,2.87999,2.88343,8000000.0
2009-09-04 10:55:00,2.88311,2.88419,2.87979,2.88419,8750000.0
2009-09-04 10:56:00,2.88478,2.88478,2.87935,2.88308,6250000.0
2009-09-04 10:57:00,2.88372,2.88489,2.88121,2.88368,15380000.0
2009-09-04 10:58:00,2.88388,2.88441,2.88087,2.88312,15750000.0
2009-09-04 10:59:00,2.88355,2.8838,2.88055,2.88055,7750000.0
2009-09-04 11:00:00,2.882,2.88362,2.87998,2.88362,10380000.0
2009-09-04 11:01:00,2.8826,2.88431,2.88084,2.88431,8000000.0
2009-09-04 11:02:00,2.88425,2.88425,2.87973,2.88336,8880000.0
2009-09-04 11:03:00,2.88237,2.88357,2.87836,2.87836,15250000.0
2009-09-04 11:04:00,2.88322,2.88322,2.88024,2.88076,7250000.0
2009-09-04 11:05:00,2.88448,2.8856,2.88014,2.88482,10250000.0
2009-09-04 11:06:00,2.88556,2.88556,2.88253,2.88253,8130000.0
2009-09-04 11:07:00,2.88295,2.88542,2.88159,2.88542,13750000.0
2009-09-04 11:08:00,2.88498,2.88529,2.88193,2.88529,10250000.0
2009-09-04 11:09:00,2.88571,2.88571,2.87889,2.88201,12250000.0
2009-09-04 11:10:00,2.88479,2.88479,2.88229,2.88414,6000000.0
2009-09-04 11:11:00,2.88445,2.88457,2.87983,2.88159,10750000.0
2009-09-04 11:12:00,2.8849,2.88873,2.8819,2.88544,10000000.0
2009-09-04 11:13:00,2.88511,2.88636,2.88223,2.88306,9630000.0
2009-09-04 11:14:00,2.88485,2.88544,2.87886,2.88116,13630000.0
2009-09-04 11:15:00,2.8848,2.8848,2.87964,2.88472,12500000.0
2009-09-04 11:16:00,2.87784,2.88528,2.87784,2.88528,9500000.0
2009-09-04 11:17:00,2.88515,2.88533,2.88088,2.88088,9250000.0
2009-09-04 11:18:00,2.87918,2.88502,2.87918,2.88444,10500000.0
2009-09-04 11:19:00,2.88371,2.88518,2.88002,2.88375,7500000.0
2009-09-04 11:20:00,2.88258,2.88466,2.88247,2.88431,8250000.0
2009-09-04 11:21:00,2.88249,2.88438,2.8795,2.87991,7750000.0
2009-09-04 11:22:00,2.88555,2.88555,2.87992,2.88145,8000000.0
2009-09-04 11:23:00,2.88147,2.88603,2.87926,2.88024,8500000.0
2009-09-04 11:24:00,2.88211,2.88211,2.8765,2.88056,5630000.0
2009-09-04 11:25:00,2.88169,2.88406,2.87901,2.88406,14000000.0
2009-09-04 11:26:00,2.88279,2.88361,2.87874,2.88361,11500000.0
2009-09-04 11:27:00,2.88083,2.88464,2.88083,2.88437,7750000.0
2009-09-04 11:28:00,2.8806,2.88522,2.8806,2.88522,15880000.0
2009-09-04 11:29:00,2.88478,2.88478,2.88191,2.88261,18500000.0
2009-09-04 11:30:00,2.88338,2.8859,2.88172,2.88485,11130000.0
2009-09-04 11:31:00,2.88131,2.88546,2.88131,2.88299,9750000.0
2009-09-04 11:32:00,2.88583,2.88583,2.88357,2.88433,14250000.0
2009-09-04 11:33:00,2.8861,2.8863,2.8829,2.88323,13250000.0
2009-09-04 11:34:00,2.88597,2.88597,2.88268,2.88508,5250000.0
2009-09-04 11:35:00,2.88545,2.88663,2.88368,2.88424,6250000.0
2009-09-04 11:36:00,2.88623,2.88623,2.88073,2.88503,11500000.0
2009-09-04 11:37:00,2.88136,2.88457,2.87825,2.87921,7250000.0
2009-09-04 11:38:00,2.88264,2.88528,2.88135,2.88504,7000000.0
2009-09-04 11:39:00,2.88221,2.8851,2.88145,2.88209,13880000.0
2009-09-04 11:40:00,2.88293,2.88595,2.8825,2.88595,8500000.0
2009-09-04 11:41:00,2.88607,2.88607,2.87958,2.885,13250000.0
2009-09-04 11:42:00,2.88158,2.88527,2.88158,2.88527,7750000.0
2009-09-04 11:43:00,2.88465,2.88605,2.88301,2.88419,10630000.0
2009-09-04 11:44:00,2.88021,2.88595,2.87965,2.88595,7750000.0
2009-09-04 11:45:00,2.88609,2.88609,2.87973,2.88556,6750000.0
2009-09-04 11:46:00,2.88163,2.88548,2.87956,2.87956,8250000.0
2009-09-04 11:47:00,2.88491,2.88621,2.8807,2.88314,7880000.0
2009-09-04 11:48:00,2.88638,2.88778,2.88088,2.88618,10000000.0
2009-09-04 11:49:00,2.88283,2.88757,2.88283,2.88632,7260000.0
2009-09-04 11:50:00,2.88647,2.88712,2.88236,2.88262,16000000.0
2009-09-04 11:51:00,2.88283,2.88475,2.88251,2.88292,7250000.0
2009-09-04 11:52:00,2.88198,2.88582,2.88155,2.88342,9500000.0
2009-09-04 11:53:00,2.88546,2.88981,2.88076,2.88508,8250000.0
2009-09-04 11:54:00,2.88615,2.89029,2.88357,2.88757,8380000.0
2009-09-04 11:55:00,2.88724,2.89099,2.88232,2.88232,11000000.0
2009-09-04 11:56:00,2.88548,2.8864,2.88048,2.88466,8250000.0
2009-09-04 11:57:00,2.88665,2.88748,2.88198,2.88198,17750000.0
2009-09-04 11:58:00,2.88686,2.8877,2.88379,2.88647,13000000.0
2009-09-04 11:59:00,2.88637,2.88637,2.88115,2.88115,5500000.0
2009-09-04 12:00:00,2.8847,2.8874,2.88323,2.88631,12130000.0
2009-09-04 12:01:00,2.88667,2.88741,2.88418,2.88741,7750000.0
2009-09-04 12:02:00,2.8843,2.88669,2.88209,2.88474,9250000.0
2009-09-04 12:03:00,2.888,2.888,2.88425,2.88431,13750000.0
2009-09-04 12:04:00,2.88287,2.88801,2.88155,2.88444,17500000.0
2009-09-04 12:05:00,2.88688,2.8887,2.88599,2.88855,6130000.0
2009-09-04 12:06:00,2.88959,2.88959,2.88419,2.88419,7000000.0
2009-09-04 12:07:00,2.88909,2.88909,2.88358,2.88893,9000000.0
2009-09-04 12:08:00,2.8853,2.88907,2.88386,2.88893,10380000.0
2009-09-04 12:09:00,2.8868,2.88791,2.88273,2.88506,8500000.0
2009-09-04 12:10:00,2.88835,2.88879,2.8838,2.88878,15630000.0
2009-09-04 12:11:00,2.88572,2.88846,2.8813,2.8813,12630000.0
2009-09-04 12:12:00,2.8874,2.88859,2.88472,2.88773,14000000.0
2009-09-04 12:13:00,2.8883,2.88846,2.88234,2.88753,12250000.0
2009-09-04 12:14:00,2.88779,2.88791,2.88402,2.88772,7500000.0
2009-09-04 12:15:00,2.88515,2.8856,2.88105,2.88492,6000000.0
2009-09-04 12:16:00,2.8854,2.88685,2.88148,2.88685,9250000.0
2009-09-04 12:17:00,2.88749,2.88767,2.88344,2.88344,10130000.0
2009-09-04 12:18:00,2.88637,2.88637,2.88418,2.8846,10000000.0
2009-09-04 12:19:00,2.88435,2.88714,2.88324,2.88692,7000000.0
2009-09-04 12:20:00,2.88634,2.88786,2.8845,2.88477,9000000.0
2009-09-04 12:21:00,2.88762,2.88792,2.88071,2.88792,7380000.0
2009-09-04 12:22:00,2.88492,2.88812,2.88441,2.88812,10750000.0
2009-09-04 12:23:00,2.88486,2.88767,2.88486,2.88719,12750000.0
2009-09-04 12:24:00,2.8843,2.88635,2.88256,2.8845,10250000.0
2009-09-04 12:25:00,2.88754,2.88754,2.88097,2.88097,7380000.0
2009-09-04 12:26:00,2.88611,2.88629,2.88367,2.88612,10130000.0
2009-09-04 12:27:00,2.88208,2.88585,2.88208,2.88585,6630000.0
2009-09-04 12:28:00,2.88189,2.88712,2.88189,2.88194,9250000.0
2009-09-04 12:29:00,2.8831,2.88643,2.88285,2.88285,15630000.0
2009-09-04 12:30:00,2.8847,2.88612,2.88042,2.88486,5750000.0
2009-09-04 12:31:00,2.88212,2.886,2.87805,2.88512,5250000.0
2009-09-04 12:32:00,2.88434,2.88448,2.87829,2.88118,7380000.0
2009-09-04 12:33:00,2.8813,2.88279,2.87704,2.87704,9250000.0
2009-09-04 12:34:00,2.88217,2.88333,2.87919,2.8832,6750000.0
2009-09-04 12:35:00,2.88187,2.88322,2.87947,2.88226,7500000.0
2009-09-04 12:36:00,2.8795,2.88333,2.87669,2.88178,11750000.0
2009-09-04 12:37:00,2.88309,2.88415,2.87811,2.88415,12250000.0
2009-09-04 12:38:00,2.88286,2.88286,2.87882,2.88142,10630000.0
2009-09-04 12:39:00,2.88001,2.88362,2.87995,2.88362,6500000.0
2009-09-04 12:40:00,2.88042,2.88305,2.87818,2.88303,12250000.0
2009-09-04 12:41:00,2.88238,2.88303,2.87626,2.8826,17010000.0
2009-09-04 12:42:00,2.88279,2.88279,2.88008,2.88179,8000000.0
2009-09-04 12:43:00,2.87815,2.88385,2.87815,2.88311,15130000.0
2009-09-04 12:44:00,2.87862,2.88268,2.87862,2.88268,15750000.0
2009-09-04 12:45:00,2.88259,2.88354,2.87717,2.88,11630000.0
2009-09-04 12:46:00,2.88353,2.88353,2.87919,2.88239,11500000.0
2009-09-04 12:47:00,2.87895,2.88353,2.87895,2.88304,9630000.0
2009-09-04 12:48:00,2.8804,2.8835,2.88035,2.8835,12380000.0
2009-09-04 12:49:00,2.883,2.88386,2.8794,2.88375,7000000.0
2009-09-04 12:50:00,2.88393,2.88393,2.87963,2.88376,8500000.0
2009-09-04 12:51:00,2.88364,2.88448,2.88108,2.88435,11250000.0
2009-09-04 12:52:00,2.88513,2.88513,2.88114,2.8839,7250000.0
2009-09-04 12:53:00,2.88442,2.88442,2.88163,2.88379,7000000.0
2009-09-04 12:54:00,2.88217,2.8844,2.88192,2.8844,7380000.0
2009-09-04 12:55:00,2.88514,2.8854,2.88276,2.88441,6500000.0
2009-09-04 12:56:00,2.8865,2.8886,2.8824,2.88467,10750000.0
2009-09-04 12:57:00,2.88254,2.88552,2.87834,2.88531,10250000.0
2009-09-04 12:58:00,2.88276,2.8851,2.88113,2.8851,12750000.0
2009-09-04 12:59:00,2.88027,2.88601,2.87996,2.88198,14250000.0
2009-09-04 13:00:00,2.88513,2.88513,2.88141,2.88141,8000000.0
2009-09-04 13:01:00,2.88327,2.88547,2.8805,2.88371,16250000.0
2009-09-04 13:02:00,2.88126,2.8839,2.87822,2.88174,14380000.0
2009-09-04 13:03:00,2.88043,2.8844,2.88043,2.88131,12750000.0
2009-09-04 13:04:00,2.88298,2.88476,2.88055,2.88476,5250000.0
2009-09-04 13:05:00,2.88169,2.88322,2.87696,2.88255,7380000.0
2009-09-04 13:06:00,2.88264,2.88389,2.87872,2.88389,9500000.0
2009-09-04 13:07:00,2.88354,2.8846,2.88105,2.8846,12250000.0
2009-09-04 13:08:00,2.88323,2.88323,2.88149,2.88283,4630000.0
2009-09-04 13:09:00,2.88069,2.88284,2.87836,2.88284,9250000.0
2009-09-04 13:10:00,2.88331,2.88414,2.87723,2.88414,12250000.0
2009-09-04 13:11:00,2.88179,2.88413,2.87993,2.88166,10750000.0
2009-09-04 13:12:00,2.886,2.886,2.88278,2.88474,8500000.0
2009-09-04 13:13:00,2.88147,2.88479,2.87802,2.88279,10750000.0
2009-09-04 13:14:00,2.88528,2.88528,2.87896,2.88484,17250000.0
2009-09-04 13:15:00,2.88477,2.88477,2.8788,2.8788,5750000.0
2009-09-04 13:16:00,2.88109,2.88393,2.88109,2.88228,7000000.0
2009-09-04 13:17:00,2.88385,2.88385,2.87823,2.88261,17500000.0
2009-09-04 13:18:00,2.88258,2.88357,2.87926,2.87926,7750000.0
2009-09-04 13:19:00,2.87954,2.88287,2.87818,2.87924,9500000.0
2009-09-04 13:20:00,2.88324,2.88351,2.87942,2.87978,9500000.0
2009-09-04 13:21:00,2.88153,2.88172,2.8764,2.87994,12880000.0
2009-09-04 13:22:00,2.88242,2.88364,2.88059,2.88364,15000000.0
2009-09-04 13:23:00,2.87826,2.88329,2.87826,2.88301,6000000.0
2009-09-04 13:24:00,2.88191,2.88368,2.87674,2.88368,6750000.0
2009-09-04 13:25:00,2.88098,2.88256,2.87881,2.88154,9000000.0
2009-09-04 13:26:00,2.88383,2.88416,2.87829,2.88238,12630000.0
2009-09-04 13:27:00,2.87983,2.8829,2.87983,2.88195,10750000.0
2009-09-04 13:28:00,2.88418,2.88494,2.8801,2.88477,11750000.0
2009-09-04 13:29:00,2.88136,2.88407,2.87856,2.88407,13880000.0
2009-09-04 13:30:00,2.87808,2.8841,2.87808,2.8835,9500000.0
2009-09-04 13:31:00,2.88489,2.88561,2.88008,2.88166,14250000.0
2009-09-04 13:32:00,2.88472,2.88472,2.87761,2.88214,8250000.0
2009-09-04 13:33:00,2.88237,2.8839,2.88205,2.8839,11000000.0
2009-09-04 13:34:00,2.88148,2.88468,2.88079,2.88079,6000000.0
2009-09-04 13:35:00,2.88432,2.88491,2.88089,2.88491,10750000.0
2009-09-04 13:36:00,2.8845,2.88491,2.88061,2.88435,17250000.0
2009-09-04 13:37:00,2.88456,2.88498,2.87928,2.88498,11000000.0
2009-09-04 13:38:00,2.88464,2.88522,2.87929,2.88364,8500000.0
2009-09-04 13:39:00,2.88683,2.89011,2.88193,2.88571,7000000.0
2009-09-04 13:40:00,2.88443,2.89102,2.88369,2.88647,8750000.0
2009-09-04 13:41:00,2.88461,2.88595,2.88041,2.88308,11750000.0
2009-09-04 13:42:00,2.88642,2.88642,2.88207,2.88332,11750000.0
2009-09-04 13:43:00,2.88308,2.88672,2.88308,2.88672,14000000.0
2009-09-04 13:44:00,2.8838,2.88602,2.8816,2.88561,11250000.0
2009-09-04 13:45:00,2.88732,2.88743,2.88195,2.88593,6010000.0
2009-09-04 13:46:00,2.88439,2.88786,2.88416,2.88759,6250000.0
2009-09-04 13:47:00,2.88636,2.88804,2.88426,2.88611,12750000.0
2009-09-04 13:48:00,2.88578,2.88723,2.88149,2.88723,6500000.0
2009-09-04 13:49:00,2.88694,2.88694,2.88413,2.88421,8500000.0
2009-09-04 13:50:00,2.8854,2.88674,2.88167,2.88637,14630000.0
2009-09-04 13:51:00,2.88641,2.88641,2.88259,2.88531,12500000.0
2009-09-04 13:52:00,2.88285,2.88609,2.88236,2.88609,7250000.0
2009-09-04 13:53:00,2.88151,2.88597,2.87969,2.88406,9010000.0
2009-09-04 13:54:00,2.88049,2.88435,2.87714,2.8808,11750000.0
2009-09-04 13:55:00,2.8836,2.88419,2.8781,2.88388,12500000.0
2009-09-04 13:56:00,2.88017,2.88437,2.88017,2.88404,5750000.0
2009-09-04 13:57:00,2.88157,2.88527,2.88157,2.88493,9250000.0
2009-09-04 13:58:00,2.88043,2.8848,2.88043,2.88119,8130000.0
2009-09-04 13:59:00,2.88394,2.88441,2.88118,2.88401,9250000.0
2009-09-04 14:00:00,2.88435,2.88468,2.87951,2.88239,13250000.0
2009-09-04 14:01:00,2.88169,2.88435,2.87923,2.88236,11750000.0
2009-09-04 14:02:00,2.88305,2.88539,2.87962,2.88097,5750000.0
2009-09-04 14:03:00,2.88357,2.88357,2.87954,2.88182,7500000.0
2009-09-04 14:04:00,2.88403,2.88403,2.87946,2.8832,8130000.0
2009-09-04 14:05:00,2.8803,2.88383,2.87658,2.88383,13000000.0
2009-09-04 14:06:00,2.88271,2.88496,2.88199,2.88496,6750000.0
2009-09-04 14:07:00,2.879,2.88337,2.87794,2.88319,14380000.0
2009-09-04 14:08:00,2.88341,2.88341,2.87924,2.88094,12260000.0
2009-09-04 14:09:00,2.88061,2.88304,2.87746,2.88304,11750000.0
2009-09-04 14:10:00,2.87983,2.88375,2.87638,2.88375,6000000.0
2009-09-04 14:11:00,2.87789,2.88251,2.87789,2.88175,8250000.0
2009-09-04 14:12:00,2.88072,2.88198,2.8795,2.8795,10000000.0
2009-09-04 14:13:00,2.87598,2.88257,2.87598,2.88189,12750000.0
2009-09-04 14:14:00,2.88012,2.88159,2.87873,2.88159,12000000.0
2009-09-04 14:15:00,2.88244,2.88265,2.87607,2.87607,10750000.0
2009-09-04 14:16:00,2.88263,2.88287,2.87755,2.87907,8500000.0
2009-09-04 14:17:00,2.88067,2.88138,2.87789,2.88135,5750000.0
2009-09-04 14:18:00,2.88094,2.88107,2.87753,2.87796,6500000.0
2009-09-04 14:19:00,2.88156,2.88157,2.87771,2.88157,8500000.0
2009-09-04 14:20:00,2.88055,2.88114,2.8759,2.88054,6500000.0
2009-09-04 14:21:00,2.88121,2.88291,2.87943,2.87943,5500000.0
2009-09-04 14:22:00,2.88155,2.88155,2.87883,2.88066,11250000.0
2009-09-04 14:23:00,2.87643,2.88184,2.87643,2.88018,6500000.0
2009-09-04 14:24:00,2.88171,2.88193,2.87632,2.87735,11750000.0
2009-09-04 14:25:00,2.8782,2.8808,2.87773,2.88077,7500000.0
2009-09-04 14:26:00,2.8757,2.88185,2.8757,2.88125,13750000.0
2009-09-04 14:27:00,2.88038,2.88193,2.87713,2.87943,9000000.0
2009-09-04 14:28:00,2.8823,2.88405,2.8793,2.88362,11250000.0
2009-09-04 14:29:00,2.88211,2.8835,2.88155,2.88155,12250000.0
2009-09-04 14:30:00,2.87922,2.88391,2.8781,2.88128,11880000.0
2009-09-04 14:31:00,2.88428,2.8849,2.87806,2.88049,7750000.0
2009-09-04 14:32:00,2.88392,2.88597,2.87731,2.87985,14380000.0
2009-09-04 14:33:00,2.88191,2.88401,2.87924,2.88303,9500000.0
2009-09-04 14:34:00,2.88271,2.88366,2.87516,2.88126,11750000.0
2009-09-04 14:35:00,2.87924,2.88415,2.87537,2.87923,22250000.0
2009-09-04 14:36:00,2.8759,2.88215,2.87486,2.87651,6250000.0
2009-09-04 14:37:00,2.87785,2.87946,2.87232,2.87425,9250000.0
2009-09-04 14:38:00,2.87171,2.88152,2.86931,2.87138,12250000.0
2009-09-04 14:39:00,2.87522,2.87713,2.8729,2.87503,8500000.0
2009-09-04 14:40:00,2.87771,2.87818,2.87253,2.87433,18250000.0
2009-09-04 14:41:00,2.87671,2.87681,2.87415,2.87536,13500000.0
2009-09-04 14:42:00,2.87583,2.87821,2.8721,2.878,16750000.0
2009-09-04 14:43:00,2.87898,2.88566,2.87652,2.88364,12250000.0
2009-09-04 14:44:00,2.87873,2.88445,2.87744,2.88212,15250000.0
2009-09-04 14:45:00,2.87998,2.88424,2.87877,2.88286,11880000.0
2009-09-04 14:46:00,2.88549,2.88611,2.88039,2.88424,9500000.0
2009-09-04 14:47:00,2.88452,2.8851,2.88019,2.88251,6130000.0
2009-09-04 14:48:00,2.8805,2.88591,2.8805,2.88536,10630000.0
2009-09-04 14:49:00,2.88451,2.8861,2.87951,2.88587,10630000.0
2009-09-04 14:50:00,2.88479,2.88693,2.88058,2.88571,10000000.0
2009-09-04 14:51:00,2.88503,2.88887,2.88332,2.88887,13250000.0
2009-09-04 14:52:00,2.88903,2.8907,2.88393,2.88932,9500000.0
2009-09-04 14:53:00,2.8918,2.89219,2.88765,2.89201,8000000.0
2009-09-04 14:54:00,2.88735,2.8917,2.885,2.88798,8500000.0
2009-09-04 14:55:00,2.89079,2.89117,2.88665,2.89113,10500000.0
2009-09-04 14:56:00,2.88855,2.89202,2.88683,2.89162,13500000.0
2009-09-04 14:57:00,2.88841,2.89227,2.888,2.88917,15250000.0
2009-09-04 14:58:00,2.89014,2.89226,2.88646,2.89204,8250000.0
2009-09-04 14:59:00,2.89224,2.89434,2.88889,2.89434,15250000.0
2009-09-04 15:00:00,2.89584,2.896,2.88952,2.89259,7000000.0
2009-09-04 15:01:00,2.89262,2.89716,2.89262,2.89327,8380000.0
2009-09-04 15:02:00,2.89749,2.89847,2.89523,2.89523,9000000.0
2009-09-04 15:03:00,2.89779,2.89865,2.89415,2.89415,10250000.0
2009-09-04 15:04:00,2.89495,2.89773,2.89418,2.89599,8750000.0
2009-09-04 15:05:00,2.89781,2.90097,2.89585,2.9001,11500000.0
2009-09-04 15:06:00,2.89724,2.90024,2.89427,2.89879,13000000.0
2009-09-04 15:07:00,2.90005,2.9034,2.89699,2.9034,10500000.0
2009-09-04 15:08:00,2.90368,2.90476,2.89715,2.90126,14750000.0
2009-09-04 15:09:00,2.90006,2.90458,2.8989,2.90057,13000000.0
2009-09-04 15:10:00,2.89958,2.90248,2.89743,2.90132,11250000.0
2009-09-04 15:11:00,2.89926,2.90382,2.89879,2.9029,13630000.0
2009-09-04 15:12:00,2.90093,2.90126,2.89862,2.89961,5500000.0
2009-09-04 15:13:00,2.89696,2.9011,2.89597,2.90027,11500000.0
2009-09-04 15:14:00,2.89983,2.90088,2.89592,2.90007,9750000.0
2009-09-04 15:15:00,2.8994,2.90026,2.89291,2.89981,6500000.0
2009-09-04 15:16:00,2.89693,2.89958,2.89475,2.89958,14500000.0
2009-09-04 15:17:00,2.89499,2.89838,2.89169,2.89244,7500000.0
2009-09-04 15:18:00,2.89438,2.89542,2.8888,2.89442,8750000.0
2009-09-04 15:19:00,2.89373,2.89641,2.89323,2.89577,9000000.0
2009-09-04 15:20:00,2.89519,2.8958,2.89186,2.89492,15250000.0
2009-09-04 15:21:00,2.89646,2.89646,2.89057,2.89346,8250000.0
2009-09-04 15:22:00,2.89368,2.89825,2.89362,2.89762,9000000.0
2009-09-04 15:23:00,2.89583,2.89685,2.89095,2.89611,9250000.0
2009-09-04 15:24:00,2.89369,2.89679,2.89179,2.89458,16000000.0
2009-09-04 15:25:00,2.89675,2.89747,2.89278,2.89722,11750000.0
2009-09-04 15:26:00,2.896,2.89706,2.89362,2.89633,12130000.0
2009-09-04 15:27:00,2.89508,2.89756,2.89218,2.89756,17250000.0
2009-09-04 15:28:00,2.89798,2.89823,2.89479,2.89556,7750000.0
2009-09-04 15:29:00,2.89681,2.9003,2.89348,2.9003,9000000.0
2009-09-04 15:30:00,2.89884,2.89884,2.89119,2.89698,15250000.0
2009-09-04 15:31:00,2.89503,2.89959,2.89499,2.89921,13250000.0
2009-09-04 15:32:00,2.89591,2.89909,2.89562,2.89797,7380000.0
2009-09-04 15:33:00,2.89922,2.89922,2.89235,2.89235,5750000.0
2009-09-04 15:34:00,2.89666,2.89957,2.89652,2.89761,9750000.0
2009-09-04 15:35:00,2.89753,2.89921,2.89163,2.89433,9500000.0
2009-09-04 15:36:00,2.89504,2.89551,2.89059,2.89059,8250000.0
2009-09-04 15:37:00,2.89518,2.89518,2.89022,2.8947,11500000.0
2009-09-04 15:38:00,2.89466,2.89466,2.88792,2.88804,7750000.0
2009-09-04 15:39:00,2.89374,2.89484,2.8895,2.89161,12000000.0
2009-09-04 15:40:00,2.89395,2.89424,2.88803,2.89424,13250000.0
2009-09-04 15:41:00,2.89233,2.89405,2.88584,2.89405,6500000.0
2009-09-04 15:42:00,2.89214,2.89341,2.89117,2.89314,11250000.0
2009-09-04 15:43:00,2.88944,2.8924,2.88615,2.89037,6630000.0
2009-09-04 15:44:00,2.88827,2.89274,2.88521,2.88543,16750000.0
2009-09-04 15:45:00,2.88602,2.89154,2.88461,2.8902,18750000.0
2009-09-04 15:46:00,2.89118,2.89213,2.88959,2.89213,7380000.0
2009-09-04 15:47:00,2.88915,2.89313,2.88612,2.88612,13500000.0
2009-09-04 15:48:00,2.88832,2.8919,2.88832,2.89071,10500000.0
2009-09-04 15:49:00,2.89165,2.89354,2.88675,2.89006,11500000.0
2009-09-04 15:50:00,2.89204,2.89616,2.89204,2.89601,7250000.0
2009-09-04 15:51:00,2.89608,2.8967,2.89335,2.89499,9250000.0
2009-09-04 15:52:00,2.89562,2.89788,2.89196,2.89788,13130000.0
2009-09-04 15:53:00,2.89712,2.89836,2.89348,2.89714,13250000.0
2009-09-04 15:54:00,2.89498,2.89845,2.89498,2.89806,7250000.0
2009-09-04 15:55:00,2.89386,2.89772,2.89151,2.89772,10750000.0
2009-09-04 15:56:00,2.89361,2.89805,2.89361,2.89574,7250000.0
2009-09-04 15:57:00,2.89462,2.8972,2.88905,2.8901,14250000.0
2009-09-04 15:58:00,2.89396,2.89499,2.89033,2.89033,8750000.0
2009-09-04 15:59:00,2.89323,2.89449,2.88924,2.89348,11500000.0
2009-09-04 16:00:00,2.89264,2.89388,2.88803,2.89388,8500000.0
2009-09-04 16:01:00,2.89338,2.89374,2.88646,2.89212,10500000.0
2009-09-04 16:02:00,2.89005,2.89195,2.88704,2.88722,8880000.0
2009-09-04 16:03:00,2.88653,2.89144,2.88611,2.89102,15750000.0
2009-09-04 16:04:00,2.8878,2.89064,2.88498,2.89064,14000000.0
2009-09-04 16:05:00,2.89064,2.89105,2.88676,2.89039,10500000.0
2009-09-04 16:06:00,2.89077,2.89097,2.88727,2.89044,10250000.0
2009-09-04 16:07:00,2.88587,2.88952,2.88587,2.88835,10000000.0
2009-09-04 16:08:00,2.88571,2.88914,2.88172,2.88914,11500000.0
2009-09-04 16:09:00,2.89013,2.89103,2.88495,2.88704,6750000.0
2009-09-04 16:10:00,2.88976,2.89018,2.88736,2.89015,14630000.0
2009-09-04 16:11:00,2.88941,2.89094,2.88388,2.89094,9500000.0
2009-09-04 16:12:00,2.89207,2.89207,2.88718,2.88718,11250000.0
2009-09-04 16:13:00,2.88757,2.88978,2.88296,2.88807,6500000.0
2009-09-04 16:14:00,2.88463,2.88823,2.8831,2.88741,16500000.0
2009-09-04 16:15:00,2.88406,2.88782,2.88278,2.88662,13250000.0
2009-09-04 16:16:00,2.88567,2.88834,2.88199,2.8882,16630000.0
2009-09-04 16:17:00,2.88573,2.88848,2.88389,2.88482,9000000.0
2009-09-04 16:18:00,2.888,2.88905,2.88422,2.88905,10500000.0
2009-09-04 16:19:00,2.88733,2.88768,2.88232,2.88724,9750000.0
2009-09-04 16:20:00,2.8831,2.88728,2.8816,2.88728,11500000.0
2009-09-04 16:21:00,2.88221,2.88581,2.88067,2.88067,11380000.0
2009-09-04 16:22:00,2.88686,2.88767,2.88213,2.88369,19260000.0
2009-09-04 16:23:00,2.88596,2.88656,2.88393,2.88656,12500000.0
2009-09-04 16:24:00,2.88431,2.88649,2.88354,2.88354,4000000.0
2009-09-04 16:25:00,2.88738,2.8887,2.8841,2.8841,11000000.0
2009-09-04 16:26:00,2.88767,2.88801,2.88275,2.88731,12750000.0
2009-09-04 16:27:00,2.88519,2.88791,2.88174,2.88446,11380000.0
2009-09-04 16:28:00,2.88727,2.88769,2.88436,2.88687,9500000.0
2009-09-04 16:29:00,2.88441,2.88723,2.88237,2.88369,10500000.0
2009-09-04 16:30:00,2.88498,2.88837,2.88498,2.88816,9000000.0
2009-09-04 16:31:00,2.88768,2.8891,2.88522,2.8891,11750000.0
2009-09-04 16:32:00,2.88761,2.88956,2.88666,2.88956,7750000.0
2009-09-04 16:33:00,2.88879,2.89108,2.8885,2.89108,10000000.0
2009-09-04 16:34:00,2.88894,2.8909,2.88665,2.88665,10000000.0
2009-09-04 16:35:00,2.88944,2.89035,2.88361,2.88965,10000000.0
2009-09-04 16:36:00,2.88991,2.89163,2.88533,2.88943,15000000.0
2009-09-04 16:37:00,2.88833,2.89062,2.88318,2.89062,11250000.0
2009-09-04 16:38:00,2.89184,2.89256,2.88838,2.88838,12130000.0
2009-09-04 16:39:00,2.88974,2.89369,2.8893,2.89341,7500000.0
2009-09-04 16:40:00,2.8889,2.89147,2.88656,2.88656,6000000.0
2009-09-04 16:41:00,2.88546,2.89041,2.88446,2.88934,9380000.0
2009-09-04 16:42:00,2.88834,2.88946,2.88538,2.88946,12500000.0
2009-09-04 16:43:00,2.88696,2.88989,2.88542,2.88696,12500000.0
2009-09-04 16:44:00,2.88805,2.88881,2.88455,2.88881,8750000.0
2009-09-04 16:45:00,2.88763,2.88799,2.88566,2.88742,9130000.0
2009-09-04 16:46:00,2.88531,2.88818,2.88297,2.88482,11750000.0
2009-09-04 16:47:00,2.8858,2.88737,2.88283,2.88286,9630000.0
2009-09-04 16:48:00,2.88625,2.88625,2.88067,2.88559,10500000.0
2009-09-04 16:49:00,2.88262,2.88401,2.87767,2.88383,10630000.0
2009-09-04 16:50:00,2.88145,2.88455,2.87944,2.88336,7750000.0
2009-09-04 16:51:00,2.88447,2.88478,2.87983,2.88381,14500000.0
2009-09-04 16:52:00,2.88258,2.88493,2.88107,2.88131,11500000.0
2009-09-04 16:53:00,2.88365,2.88611,2.87821,2.88454,13750000.0
2009-09-04 16:54:00,2.88519,2.886,2.88143,2.88455,10750000.0
2009-09-04 16:55:00,2.88259,2.88391,2.87755,2.88086,7380000.0
2009-09-04 16:56:00,2.88371,2.88406,2.87744,2.88106,8510000.0
2009-09-04 16:57:00,2.87593,2.88235,2.87593,2.87917,7750000.0
2009-09-04 16:58:00,2.87835,2.88059,2.8765,2.8765,11000000.0
2009-09-04 16:59:00,2.87743,2.8807,2.87117,2.87473,10000000.0
2009-09-04 17:00:00,2.87445,2.87849,2.87445,2.87827,6500000.0
2009-09-04 17:01:00,2.87879,2.87948,2.87497,2.87831,11500000.0
2009-09-04 17:02:00,2.87832,2.87902,2.87267,2.87783,25250000.0
2009-09-04 17:03:00,2.878,2.87925,2.87513,2.87664,7750000.0
2009-09-04 17:04:00,2.87776,2.88195,2.87696,2.88106,13750000.0
2009-09-04 17:05:00,2.87903,2.88035,2.87771,2.88027,11630000.0
2009-09-04 17:06:00,2.87846,2.88029,2.87673,2.87822,16000000.0
2009-09-04 17:07:00,2.87727,2.8805,2.87719,2.87981,13000000.0
2009-09-04 17:08:00,2.87933,2.88023,2.87508,2.88023,13010000.0
2009-09-04 17:09:00,2.87647,2.87839,2.87373,2.87587,12630000.0
2009-09-04 17:10:00,2.87463,2.87811,2.87236,2.87784,13750000.0
2009-09-04 17:11:00,2.87826,2.87834,2.87297,2.87613,11250000.0
2009-09-04 17:12:00,2.87403,2.87768,2.87166,2.87346,7750000.0
2009-09-04 17:13:00,2.87803,2.8785,2.87461,2.87624,9500000.0
2009-09-04 17:14:00,2.87122,2.87802,2.87122,2.87726,22130000.0
2009-09-04 17:15:00,2.87163,2.8771,2.87026,2.87653,12130000.0
2009-09-04 17:16:00,2.87582,2.87647,2.87176,2.87176,6250000.0
2009-09-04 17:17:00,2.87784,2.87784,2.86924,2.87182,8750000.0
2009-09-04 17:18:00,2.87365,2.87452,2.87044,2.87349,8750000.0
2009-09-04 17:19:00,2.87553,2.87746,2.87028,2.8735,10880000.0
2009-09-04 17:20:00,2.87209,2.87383,2.86904,2.87383,7000000.0
2009-09-04 17:21:00,2.8716,2.87322,2.86968,2.87305,12000000.0
2009-09-04 17:22:00,2.87298,2.87324,2.86587,2.86867,7250000.0
2009-09-04 17:23:00,2.86983,2.87045,2.86554,2.8691,13750000.0
2009-09-04 17:24:00,2.86902,2.86939,2.86455,2.86476,13510000.0
2009-09-04 17:25:00,2.86707,2.86979,2.86632,2.86748,7380000.0
2009-09-04 17:26:00,2.8669,2.8705,2.8669,2.86969,8500000.0
2009-09-04 17:27:00,2.86483,2.86949,2.86483,2.86645,15630000.0
2009-09-04 17:28:00,2.86948,2.87101,2.86815,2.87055,11000000.0
2009-09-04 17:29:00,2.87053,2.87179,2.86589,2.87116,8250000.0
2009-09-04 17:30:00,2.87256,2.87598,2.86869,2.86916,16000000.0
2009-09-04 17:31:00,2.86984,2.87122,2.86848,2.86917,12250000.0
2009-09-04 17:32:00,2.87174,2.87174,2.86711,2.86711,15000000.0
2009-09-04 17:33:00,2.87049,2.87091,2.86307,2.8681,18250000.0
2009-09-04 17:34:00,2.87065,2.87109,2.8687,2.87084,9250000.0
2009-09-04 17:35:00,2.86802,2.87615,2.86492,2.87013,17000000.0
2009-09-04 17:36:00,2.86807,2.86946,2.86502,2.86879,11500000.0
2009-09-04 17:37:00,2.86583,2.86772,2.86385,2.86559,10000000.0
2009-09-04 17:38:00,2.86721,2.86721,2.86179,2.86292,5250000.0
2009-09-04 17:39:00,2.8649,2.8666,2.86346,2.86618,7000000.0
2009-09-04 17:40:00,2.86613,2.86645,2.863,2.86387,16000000.0
2009-09-04 17:41:00,2.8665,2.86735,2.86046,2.86046,7750000.0
2009-09-04 17:42:00,2.86389,2.86591,2.85844,2.85844,11250000.0
2009-09-04 17:43:00,2.86331,2.87006,2.8605,2.86096,10250000.0
2009-09-04 17:44:00,2.85808,2.86381,2.85808,2.86269,9750000.0
2009-09-04 17:45:00,2.86143,2.87119,2.86132,2.86565,9500000.0
2009-09-04 17:46:00,2.86044,2.86497,2.85866,2.86497,10000000.0
2009-09-04 17:47:00,2.86702,2.87042,2.86149,2.86229,5750000.0
2009-09-04 17:48:00,2.86459,2.86646,2.86065,2.86567,12750000.0
2009-09-04 17:49:00,2.86652,2.8677,2.86162,2.86706,13500000.0
2009-09-04 17:50:00,2.86416,2.86703,2.86093,2.86315,13000000.0
2009-09-04 17:51:00,2.86713,2.86713,2.86321,2.86321,11250000.0
2009-09-04 17:52:00,2.86641,2.86659,2.86007,2.86276,14630000.0
2009-09-04 17:53:00,2.86635,2.86635,2.86252,2.86252,7000000.0
2009-09-04 17:54:00,2.86282,2.86546,2.86034,2.8645,9500000.0
2009-09-04 17:55:00,2.86091,2.86627,2.85984,2.86518,14630000.0
2009-09-04 17:56:00,2.86514,2.87274,2.86145,2.8669,12250000.0
2009-09-04 17:57:00,2.86362,2.86564,2.86112,2.86564,8000000.0
2009-09-04 17:58:00,2.86139,2.86504,2.85896,2.86341,6250000.0
2009-09-04 17:59:00,2.86005,2.86329,2.85964,2.86114,8250000.0
2009-09-04 18:00:00,2.86281,2.86349,2.85532,2.86349,16630000.0
2009-09-04 18:01:00,2.85886,2.86252,2.857,2.86181,20750000.0
2009-09-04 18:02:00,2.86068,2.86068,2.85529,2.85968,11500000.0
2009-09-04 18:03:00,2.86185,2.86185,2.85609,2.85753,11750000.0
2009-09-04 18:04:00,2.85836,2.86122,2.85685,2.86099,9000000.0
2009-09-04 18:05:00,2.85984,2.86018,2.85549,2.85783,7750000.0
2009-09-04 18:06:00,2.85977,2.86152,2.85671,2.86095,11250000.0
2009-09-04 18:07:00,2.85698,2.8601,2.85373,2.85527,7750000.0
2009-09-04 18:08:00,2.85106,2.85969,2.85106,2.85891,5630000.0
2009-09-04 18:09:00,2.85677,2.85677,2.8493,2.85596,6250000.0
2009-09-04 18:10:00,2.85558,2.85721,2.85206,2.85424,7500000.0
2009-09-04 18:11:00,2.85045,2.85241,2.8452,2.84911,14130000.0
2009-09-04 18:12:00,2.84904,2.85248,2.84682,2.8507,12500000.0
2009-09-04 18:13:00,2.84883,2.85593,2.84883,2.85593,8000000.0
2009-09-04 18:14:00,2.85584,2.85632,2.85052,2.85632,13130000.0
2009-09-04 18:15:00,2.85107,2.85534,2.84721,2.84922,11250000.0
2009-09-04 18:16:00,2.8496,2.85446,2.84622,2.85122,13500000.0
2009-09-04 18:17:00,2.84676,2.84912,2.84491,2.84823,7880000.0
2009-09-04 18:18:00,2.84694,2.85281,2.84634,2.85081,12130000.0
2009-09-04 18:19:00,2.85263,2.85531,2.85171,2.85478,8250000.0
2009-09-04 18:20:00,2.85206,2.85688,2.85206,2.85524,8750000.0
2009-09-04 18:21:00,2.85567,2.85691,2.85275,2.85613,9500000.0
2009-09-04 18:22:00,2.85616,2.85681,2.85292,2.85649,15880000.0
2009-09-04 18:23:00,2.8539,2.85605,2.85378,2.85501,8500000.0
2009-09-04 18:24:00,2.85243,2.85475,2.85044,2.85264,8880000.0
2009-09-04 18:25:00,2.85201,2.85487,2.8483,2.84936,24500000.0
2009-09-04 18:26:00,2.85167,2.85704,2.84886,2.85502,11880000.0
2009-09-04 18:27:00,2.85581,2.85773,2.8557,2.85757,7000000.0
2009-09-04 18:28:00,2.85571,2.858,2.85298,2.85772,6000000.0
2009-09-04 18:29:00,2.85679,2.85765,2.85286,2.85517,13760000.0
2009-09-04 18:30:00,2.85622,2.85845,2.8547,2.8547,11000000.0
2009-09-04 18:31:00,2.85794,2.85794,2.85008,2.85008,16130000.0
2009-09-04 18:32:00,2.85399,2.85758,2.85399,2.85758,5500000.0
2009-09-04 18:33:00,2.85227,2.85754,2.85227,2.85666,15500000.0
2009-09-04 18:34:00,2.85577,2.85697,2.85324,2.85589,9000000.0
2009-09-04 18:35:00,2.85112,2.85677,2.85112,2.85672,9380000.0
2009-09-04 18:36:00,2.85531,2.85701,2.85417,2.85663,8750000.0
2009-09-04 18:37:00,2.85313,2.85804,2.85313,2.85804,5500000.0
2009-09-04 18:38:00,2.85329,2.85657,2.85301,2.85634,6630000.0
2009-09-04 18:39:00,2.85534,2.85647,2.84999,2.85351,19750000.0
2009-09-04 18:40:00,2.85243,2.85548,2.85243,2.85405,12000000.0
2009-09-04 18:41:00,2.85441,2.85637,2.85087,2.8557,13000000.0
2009-09-04 18:42:00,2.85641,2.85679,2.85386,2.85635,8130000.0
2009-09-04 18:43:00,2.85217,2.85699,2.85179,2.85431,13380000.0
2009-09-04 18:44:00,2.85535,2.85597,2.85224,2.85597,10250000.0
2009-09-04 18:45:00,2.85424,2.85896,2.85335,2.85335,7000000.0
2009-09-04 18:46:00,2.85849,2.85964,2.85517,2.85964,10250000.0
2009-09-04 18:47:00,2.85717,2.8586,2.85169,2.8586,16630000.0
2009-09-04 18:48:00,2.85557,2.85846,2.85534,2.85616,9750000.0
2009-09-04 18:49:00,2.85866,2.85866,2.85268,2.85775,12880000.0
2009-09-04 18:50:00,2.8595,2.8595,2.85515,2.85601,6000000.0
2009-09-04 18:51:00,2.85785,2.85785,2.85329,2.85587,11890000.0
2009-09-04 18:52:00,2.85458,2.8567,2.85211,2.85609,8750000.0
2009-09-04 18:53:00,2.8566,2.85791,2.85384,2.85738,8750000.0
2009-09-04 18:54:00,2.85641,2.85739,2.8564,2.85739,5750000.0
2009-09-04 18:55:00,2.8572,2.8572,2.85214,2.85566,11250000.0
2009-09-04 18:56:00,2.85723,2.85786,2.85139,2.85324,11130000.0
2009-09-04 18:57:00,2.85128,2.85745,2.84936,2.85411,10130000.0
2009-09-04 18:58:00,2.85584,2.85769,2.85584,2.85766,9380000.0
2009-09-04 18:59:00,2.85806,2.85808,2.855,2.85808,11510000.0
2009-09-04 19:00:00,2.85392,2.85898,2.85392,2.85634,13750000.0
2009-09-04 19:01:00,2.86013,2.86071,2.85609,2.8576,14000000.0
2009-09-04 19:02:00,2.8589,2.86073,2.85526,2.85687,9500000.0
2009-09-04 19:03:00,2.85717,2.85959,2.85444,2.85959,5500000.0
2009-09-04 19:04:00,2.85758,2.85966,2.85629,2.85855,7750000.0
2009-09-04 19:05:00,2.85765,2.86034,2.85456,2.85795,10880000.0
2009-09-04 19:06:00,2.85966,2.86023,2.8563,2.8563,8500000.0
2009-09-04 19:07:00,2.85864,2.86003,2.85739,2.85908,10250000.0
2009-09-04 19:08:00,2.85971,2.86017,2.8552,2.85896,13500000.0
2009-09-04 19:09:00,2.85592,2.85844,2.85411,2.85642,6750000.0
2009-09-04 19:10:00,2.85794,2.8584,2.85167,2.85785,12380000.0
2009-09-04 19:11:00,2.85935,2.85935,2.8528,2.85471,10630000.0
2009-09-04 19:12:00,2.85559,2.85864,2.8541,2.85735,12750000.0
2009-09-04 19:13:00,2.85823,2.85834,2.85188,2.85747,12880000.0
2009-09-04 19:14:00,2.85309,2.85753,2.84928,2.85469,17750000.0
2009-09-04 19:15:00,2.85277,2.85641,2.8499,2.85292,14750000.0
2009-09-04 19:16:00,2.85408,2.85496,2.85025,2.85025,12750000.0
2009-09-04 19:17:00,2.85369,2.85495,2.84714,2.84714,11750000.0
2009-09-04 19:18:00,2.85126,2.85435,2.84869,2.85131,9130000.0
2009-09-04 19:19:00,2.85023,2.85284,2.8479,2.84955,10250000.0
2009-09-04 19:20:00,2.85262,2.85335,2.84741,2.85007,8880000.0
2009-09-04 19:21:00,2.85301,2.85434,2.84926,2.85198,12380000.0
2009-09-04 19:22:00,2.84884,2.85337,2.84818,2.8532,7260000.0
2009-09-04 19:23:00,2.85211,2.85481,2.8511,2.85191,12250000.0
2009-09-04 19:24:00,2.85388,2.85404,2.84898,2.85358,17760000.0
2009-09-04 19:25:00,2.85187,2.85447,2.8511,2.85447,14380000.0
2009-09-04 19:26:00,2.85177,2.85331,2.84882,2.85242,10630000.0
2009-09-04 19:27:00,2.85487,2.85487,2.85072,2.85165,9250000.0
2009-09-04 19:28:00,2.85191,2.85525,2.8491,2.85205,8500000.0
2009-09-04 19:29:00,2.85139,2.85567,2.85139,2.85567,8500000.0
2009-09-04 19:30:00,2.85566,2.85694,2.8527,2.85591,10000000.0
2009-09-04 19:31:00,2.85342,2.85625,2.85342,2.85356,11250000.0
2009-09-04 19:32:00,2.8542,2.85561,2.85136,2.85136,8880000.0
2009-09-04 19:33:00,2.85633,2.85633,2.85207,2.85324,15000000.0
2009-09-04 19:34:00,2.85663,2.85663,2.85121,2.85445,10000000.0
2009-09-04 19:35:00,2.85588,2.85693,2.85365,2.85409,9630000.0
2009-09-04 19:36:00,2.85403,2.85717,2.85384,2.85648,17250000.0
2009-09-04 19:37:00,2.85598,2.85598,2.85431,2.85598,9250000.0
2009-09-04 19:38:00,2.85661,2.85661,2.85387,2.85646,7250000.0
2009-09-04 19:39:00,2.85398,2.85661,2.85097,2.85474,14000000.0
2009-09-04 19:40:00,2.85733,2.85787,2.85304,2.85787,11750000.0
2009-09-04 19:41:00,2.85667,2.85746,2.85316,2.85485,11750000.0
2009-09-04 19:42:00,2.8575,2.8578,2.85161,2.85685,8500000.0
2009-09-04 19:43:00,2.85435,2.85743,2.85044,2.85411,14000000.0
2009-09-04 19:44:00,2.85682,2.85682,2.84908,2.85362,12500000.0
2009-09-04 19:45:00,2.85678,2.85704,2.85366,2.85366,9500000.0
2009-09-04 19:46:00,2.85675,2.85718,2.85219,2.85718,13880000.0
2009-09-04 19:47:00,2.85602,2.85713,2.85063,2.85713,7380000.0
2009-09-04 19:48:00,2.85625,2.85669,2.84888,2.8564,19000000.0
2009-09-04 19:49:00,2.8562,2.85698,2.85295,2.85686,12500000.0
2009-09-04 19:50:00,2.85484,2.85704,2.85254,2.85319,12500000.0
2009-09-04 19:51:00,2.85637,2.85744,2.85315,2.85744,11000000.0
2009-09-04 19:52:00,2.85393,2.85625,2.85362,2.85592,5500000.0
2009-09-04 19:53:00,2.85769,2.85769,2.85254,2.85526,11500000.0
2009-09-04 19:54:00,2.8561,2.85734,2.85408,2.85578,9500000.0
2009-09-04 19:55:00,2.85644,2.85712,2.85113,2.85381,9750000.0
2009-09-04 19:56:00,2.85692,2.85692,2.85101,2.85103,11880000.0
2009-09-04 19:57:00,2.85325,2.85625,2.85245,2.85526,16250000.0
2009-09-04 19:58:00,2.85676,2.85717,2.852,2.85717,17000000.0
2009-09-04 19:59:00,2.85344,2.8568,2.85344,2.85651,8250000.0
2009-09-04 20:00:00,2.85221,2.8567,2.85114,2.8567,23380000.0
2009-09-04 20:01:00,2.85421,2.85681,2.85404,2.85466,9000000.0
2009-09-04 20:02:00,2.85648,2.85648,2.85118,2.85625,10500000.0
2009-09-04 20:03:00,2.85584,2.85704,2.85344,2.85344,8130000.0
2009-09-04 20:04:00,2.85583,2.85823,2.8505,2.85739,9250000.0
2009-09-04 20:05:00,2.85622,2.85685,2.85274,2.85516,13500000.0
2009-09-04 20:06:00,2.85408,2.85666,2.85219,2.8565,10750000.0
2009-09-04 20:07:00,2.85647,2.85654,2.85347,2.85654,10880000.0
2009-09-04 20:08:00,2.85413,2.85644,2.85351,2.85351,9380000.0
2009-09-04 20:09:00,2.85667,2.85667,2.85324,2.85422,8750000.0
2009-09-04 20:10:00,2.85452,2.85698,2.85421,2.85624,9130000.0
2009-09-04 20:11:00,2.85366,2.85694,2.85366,2.85655,12880000.0
2009-09-04 20:12:00,2.85457,2.85581,2.85341,2.85523,10750000.0
2009-09-04 20:13:00,2.85466,2.8557,2.85284,2.85503,10250000.0
2009-09-04 20:14:00,2.85191,2.85595,2.8502,2.85497,10750000.0
2009-09-04 20:15:00,2.85362,2.8554,2.85102,2.85531,11500000.0
2009-09-04 20:16:00,2.85693,2.85756,2.85549,2.85549,5500000.0
2009-09-04 20:17:00,2.851,2.8575,2.851,2.8575,12750000.0
2009-09-04 20:18:00,2.85462,2.85748,2.85114,2.85727,10750000.0
2009-09-04 20:19:00,2.85034,2.85601,2.85034,2.85404,8130000.0
2009-09-04 20:20:00,2.85773,2.85773,2.85281,2.85281,9000000.0
2009-09-04 20:21:00,2.85675,2.85808,2.85393,2.85773,13500000.0
2009-09-04 20:22:00,2.85633,2.85749,2.85325,2.85578,11000000.0
2009-09-04 20:23:00,2.85438,2.85714,2.85163,2.85629,12000000.0
2009-09-04 20:24:00,2.85757,2.85764,2.85468,2.85468,8250000.0
2009-09-04 20:25:00,2.85765,2.85765,2.85315,2.8565,11130000.0
2009-09-04 20:26:00,2.85665,2.85715,2.85383,2.85667,10250000.0
2009-09-04 20:27:00,2.85428,2.85759,2.8536,2.85447,12250000.0
2009-09-04 20:28:00,2.85635,2.85721,2.85367,2.85721,9000000.0
2009-09-04 20:29:00,2.8555,2.8584,2.85193,2.85816,15000000.0
2009-09-04 20:30:00,2.85434,2.85804,2.85368,2.85804,8750000.0
2009-09-04 20:31:00,2.85818,2.85818,2.85297,2.85316,10750000.0
2009-09-04 20:32:00,2.85429,2.85614,2.84982,2.85547,10130000.0
2009-09-04 20:33:00,2.85699,2.85747,2.8516,2.85638,13250000.0
2009-09-04 20:34:00,2.85732,2.85751,2.85056,2.85563,10880000.0
2009-09-04 20:35:00,2.8565,2.85755,2.85558,2.85588,8500000.0
2009-09-04 20:36:00,2.85432,2.85746,2.85064,2.85435,18500000.0
2009-09-04 20:37:00,2.85774,2.85783,2.85283,2.85615,19500000.0
2009-09-04 20:38:00,2.85863,2.85987,2.85506,2.8562,11750000.0
2009-09-04 20:39:00,2.85831,2.85907,2.85508,2.85769,13010000.0
2009-09-04 20:40:00,2.85773,2.86029,2.85596,2.86029,11500000.0
2009-09-04 20:41:00,2.85967,2.85967,2.85475,2.85598,7750000.0
2009-09-04 20:42:00,2.8583,2.86047,2.85654,2.85745,13630000.0
2009-09-04 20:43:00,2.86033,2.86092,2.85727,2.86092,8500000.0
2009-09-04 20:44:00,2.86057,2.86063,2.85539,2.86032,7010000.0
2009-09-04 20:45:00,2.85882,2.85928,2.8554,2.8554,8250000.0
2009-09-04 20:46:00,2.85779,2.86045,2.85689,2.85973,6000000.0
2009-09-04 20:47:00,2.85806,2.86117,2.85772,2.85773,9250000.0
2009-09-04 20:48:00,2.85893,2.86099,2.85823,2.86006,7500000.0
2009-09-04 20:49:00,2.85936,2.8597,2.85487,2.85692,7000000.0
2009-09-04 20:50:00,2.85861,2.85912,2.8517,2.8562,9750000.0
2009-09-04 20:51:00,2.857,2.8586,2.85304,2.85629,14500000.0
2009-09-04 20:52:00,2.85892,2.86013,2.85594,2.85944,13880000.0
2009-09-04 20:53:00,2.8594,2.8594,2.85592,2.85672,14250000.0
2009-09-04 20:54:00,2.85964,2.85964,2.85149,2.85222,10000000.0
2009-09-04 20:55:00,2.85578,2.85879,2.8518,2.85638,13760000.0
2009-09-04 20:56:00,2.85702,2.85955,2.854,2.85541,5750000.0
2009-09-04 20:57:00,2.85908,2.86101,2.8544,2.8578,7000000.0
2009-09-04 20:58:00,2.85834,2.8597,2.85715,2.8597,7500000.0
2009-09-04 20:59:00,2.85969,2.85998,2.85537,2.85537,9000000.0
2009-09-04 21:00:00,2.85617,2.85968,2.85413,2.85413,9250000.0
2009-09-04 21:01:00,2.85714,2.86058,2.85415,2.86058,14130000.0
2009-09-04 21:02:00,2.86074,2.86201,2.85839,2.86066,13750000.0
2009-09-04 21:03:00,2.8607,2.8609,2.8573,2.86042,15130000.0
2009-09-04 21:04:00,2.86073,2.8608,2.85791,2.85791,9130000.0
2009-09-04 21:05:00,2.85934,2.86014,2.85798,2.85989,7250000.0
2009-09-04 21:06:00,2.8612,2.8612,2.85526,2.86044,8250000.0
2009-09-04 21:07:00,2.85988,2.86135,2.85896,2.8606,8750000.0
2009-09-04 21:08:00,2.8579,2.86106,2.85557,2.85813,11250000.0
2009-09-04 21:09:00,2.85858,2.86063,2.85558,2.85558,7250000.0
2009-09-04 21:10:00,2.85681,2.85999,2.85311,2.85641,14000000.0
2009-09-04 21:11:00,2.85319,2.85577,2.84894,2.85107,17630000.0
2009-09-04 21:12:00,2.85444,2.85748,2.85077,2.85702,10500000.0
2009-09-04 21:13:00,2.85176,2.85663,2.85176,2.85447,8760000.0
2009-09-04 21:14:00,2.85387,2.85647,2.85331,2.85331,10750000.0
2009-09-04 21:15:00,2.85167,2.85637,2.85158,2.85394,12500000.0
2009-09-04 21:16:00,2.85399,2.85673,2.8504,2.8555,10380000.0
2009-09-04 21:17:00,2.85579,2.85665,2.85336,2.85665,15750000.0
2009-09-04 21:18:00,2.85346,2.85646,2.85346,2.85646,8250000.0
2009-09-04 21:19:00,2.85342,2.85526,2.85088,2.85213,14500000.0
2009-09-04 21:20:00,2.85462,2.85528,2.85199,2.85401,7500000.0
2009-09-04 21:22:00,2.85379,2.85654,2.85199,2.85654,5500000.0
2009-09-04 21:23:00,2.85417,2.85579,2.85275,2.85579,13380000.0
2009-09-04 21:24:00,2.8526,2.85509,2.85075,2.85189,8500000.0
2009-09-04 21:25:00,2.85131,2.85638,2.85131,2.85591,10380000.0
2009-09-04 21:26:00,2.85003,2.85585,2.85003,2.85585,8000000.0
2009-09-04 21:27:00,2.85233,2.85546,2.85038,2.85546,9250000.0
2009-09-04 21:28:00,2.85325,2.85606,2.85182,2.85188,11250000.0
2009-09-04 21:29:00,2.85261,2.85574,2.85145,2.85145,11130000.0
2009-09-04 21:30:00,2.85124,2.85584,2.85124,2.85584,3750000.0
2009-09-04 21:31:00,2.84899,2.85529,2.84899,2.85529,7750000.0
2009-09-04 21:32:00,2.85276,2.85624,2.85276,2.85326,8500000.0
2009-09-04 21:33:00,2.8542,2.85568,2.85192,2.85381,10000000.0
2009-09-04 21:34:00,2.85579,2.85579,2.85247,2.85247,2250000.0
2009-09-04 21:35:00,2.85291,2.85291,2.85291,2.85291,3000000.0
2009-09-04 21:36:00,2.8529,2.85502,2.8529,2.85374,6500000.0
2009-09-04 21:37:00,2.85098,2.85288,2.85098,2.8524,3750000.0
2009-09-04 21:38:00,2.8532,2.85635,2.85148,2.85618,7880000.0
2009-09-04 21:39:00,2.85371,2.85488,2.8532,2.85354,6130000.0
2009-09-04 21:40:00,2.85416,2.85561,2.8525,2.85284,7000000.0
2009-09-04 21:41:00,2.85441,2.85479,2.85307,2.85307,9750000.0
2009-09-04 21:42:00,2.85081,2.85601,2.85081,2.85595,11130000.0
2009-09-04 21:43:00,2.85372,2.85575,2.85199,2.85575,10000000.0
2009-09-04 21:44:00,2.85288,2.85506,2.85061,2.85061,5500000.0
2009-09-04 21:45:00,2.85343,2.85543,2.85343,2.85393,8250000.0
2009-09-04 21:46:00,2.85352,2.85641,2.853,2.85598,10000000.0
2009-09-04 21:47:00,2.85359,2.85473,2.85088,2.85095,6000000.0
2009-09-04 21:48:00,2.85325,2.85431,2.84859,2.85131,10500000.0
2009-09-04 21:49:00,2.85356,2.85438,2.84894,2.85205,9250000.0
2009-09-04 21:50:00,2.85298,2.85483,2.85248,2.85248,10500000.0
2009-09-04 21:51:00,2.85286,2.85489,2.85219,2.85365,10250000.0
2009-09-04 21:52:00,2.85151,2.85497,2.85151,2.85336,8500000.0
2009-09-04 21:53:00,2.851,2.85522,2.851,2.85522,8500000.0
2009-09-04 21:54:00,2.8546,2.8546,2.84903,2.85186,11880000.0
2009-09-04 21:55:00,2.85414,2.85469,2.85261,2.85386,6630000.0
2009-09-04 21:56:00,2.85187,2.85325,2.84815,2.85182,3750000.0
2009-09-04 21:57:00,2.85147,2.85334,2.8477,2.85183,10000000.0
2009-09-04 21:58:00,2.852,2.85319,2.84807,2.85187,10500000.0
2009-09-04 21:59:00,2.85038,2.85431,2.85032,2.85266,6000000.0
2009-09-04 22:00:00,2.8527,2.85535,2.84819,2.85525,18250000.0
2009-09-04 22:01:00,2.85259,2.85462,2.85109,2.85109,9250000.0
2009-09-04 22:02:00,2.85509,2.8561,2.85188,2.85318,17250000.0
2009-09-04 22:03:00,2.85049,2.85501,2.84758,2.85499,10130000.0
2009-09-04 22:04:00,2.85357,2.85515,2.85186,2.85224,18000000.0
2009-09-04 22:05:00,2.85173,2.85728,2.85173,2.85442,14750000.0
2009-09-04 22:06:00,2.85581,2.85633,2.85222,2.8557,18250000.0
2009-09-04 22:07:00,2.85298,2.85529,2.85013,2.85474,16750000.0
2009-09-04 22:08:00,2.85527,2.85562,2.85137,2.85355,17250000.0
2009-09-04 22:09:00,2.85342,2.85452,2.85095,2.85095,7000000.0
2009-09-04 22:10:00,2.85078,2.85504,2.85078,2.85338,19500000.0
2009-09-04 22:11:00,2.85349,2.85616,2.84976,2.85616,22380000.0
2009-09-04 22:12:00,2.85291,2.85495,2.84927,2.84927,13750000.0
2009-09-04 22:13:00,2.85282,2.85447,2.84911,2.85177,14130000.0
2009-09-04 22:14:00,2.85359,2.85561,2.85177,2.85561,10500000.0
2009-09-04 22:15:00,2.85346,2.85532,2.85115,2.85532,7000000.0
2009-09-04 22:16:00,2.85318,2.85501,2.84975,2.8549,7500000.0
2009-09-04 22:17:00,2.85083,2.85526,2.85083,2.85526,9880000.0
2009-09-04 22:18:00,2.85035,2.85431,2.85035,2.85296,9750000.0
2009-09-04 22:19:00,2.85371,2.85464,2.8519,2.85368,9000000.0
2009-09-04 22:20:00,2.85225,2.85551,2.85095,2.85484,15500000.0
2009-09-04 22:21:00,2.85342,2.85447,2.85283,2.85321,10750000.0
2009-09-04 22:22:00,2.84936,2.85455,2.84936,2.85455,10500000.0
2009-09-04 22:24:00,2.85009,2.85486,2.85009,2.85268,9250000.0
2009-09-04 22:25:00,2.85169,2.85505,2.85121,2.85505,9250000.0
2009-09-04 22:26:00,2.85472,2.85483,2.85203,2.85203,11250000.0
2009-09-04 22:27:00,2.85138,2.85338,2.84987,2.85111,9000000.0
2009-09-04 22:28:00,2.85361,2.855,2.85171,2.85171,7250000.0
2009-09-04 22:29:00,2.85032,2.85427,2.84971,2.84971,10000000.0
2009-09-04 22:30:00,2.85234,2.85441,2.8505,2.85134,5500000.0
2009-09-04 22:31:00,2.85004,2.85407,2.8458,2.8458,8760000.0
2009-09-04 22:32:00,2.85322,2.85388,2.84793,2.85388,8750000.0
2009-09-04 22:33:00,2.85386,2.85513,2.85087,2.85196,12630000.0
2009-09-04 22:34:00,2.85243,2.85401,2.8491,2.85383,5880000.0
2009-09-04 22:35:00,2.85413,2.85413,2.84861,2.85335,14630000.0
2009-09-04 22:36:00,2.85365,2.85433,2.85067,2.85349,13250000.0
2009-09-04 22:37:00,2.85074,2.85311,2.85074,2.85311,8630000.0
2009-09-04 22:38:00,2.85143,2.85414,2.85061,2.85414,9000000.0
2009-09-04 22:39:00,2.85185,2.85267,2.84832,2.85267,9000000.0
2009-09-04 22:40:00,2.853,2.8551,2.85126,2.85447,8750000.0
2009-09-04 22:41:00,2.84952,2.8549,2.84952,2.8549,10130000.0
2009-09-04 22:42:00,2.85375,2.85579,2.85245,2.85245,6250000.0
2009-09-04 22:43:00,2.85282,2.85535,2.85282,2.85384,9000000.0
2009-09-04 22:44:00,2.8525,2.85523,2.8512,2.85247,13250000.0
2009-09-04 22:45:00,2.85311,2.85553,2.85311,2.85334,9630000.0
2009-09-04 22:46:00,2.85285,2.85529,2.84947,2.85529,9250000.0
2009-09-04 22:47:00,2.85371,2.85492,2.85101,2.85101,6010000.0
2009-09-04 22:48:00,2.85222,2.85511,2.84959,2.85025,7750000.0
2009-09-04 22:49:00,2.85247,2.85409,2.8504,2.85148,12500000.0
2009-09-04 22:50:00,2.8532,2.85404,2.8519,2.85286,7000000.0
2009-09-04 22:51:00,2.85277,2.85445,2.85266,2.8544,7500000.0
2009-09-04 22:52:00,2.85055,2.85527,2.84967,2.85527,7750000.0
2009-09-04 22:53:00,2.85349,2.85596,2.85157,2.85596,9010000.0
2009-09-04 22:54:00,2.85077,2.85487,2.85077,2.85487,8880000.0
2009-09-04 22:55:00,2.85324,2.85514,2.8527,2.8527,10250000.0
2009-09-04 22:56:00,2.85449,2.85532,2.85197,2.85532,6750000.0
2009-09-04 22:57:00,2.85322,2.85461,2.85258,2.85461,8500000.0
2009-09-04 22:58:00,2.85474,2.85652,2.85159,2.85357,12500000.0
2009-09-04 22:59:00,2.85401,2.8548,2.85315,2.85361,9630000.0
2009-09-06 23:00:00,2.85223,2.85508,2.85023,2.85282,7000000.0
2009-09-06 23:02:00,2.85329,2.85638,2.85247,2.85388,7000000.0
2009-09-06 23:03:00,2.85328,2.85702,2.85208,2.85562,6250000.0
2009-09-06 23:04:00,2.8538,2.8539,2.84943,2.8539,6250000.0
2009-09-06 23:05:00,2.85506,2.85738,2.85178,2.85307,10750000.0
2009-09-06 23:07:00,2.85672,2.85672,2.85317,2.85672,6750000.0
2009-09-06 23:08:00,2.85711,2.85768,2.85301,2.85768,10250000.0
2009-09-06 23:10:00,2.85352,2.85674,2.85352,2.85674,7500000.0
2009-09-06 23:16:00,2.85772,2.85772,2.85658,2.85743,6750000.0
2009-09-06 23:17:00,2.8571,2.85757,2.85528,2.85709,17250000.0
2009-09-06 23:19:00,2.85731,2.85788,2.85302,2.85731,8760000.0
2009-09-06 23:21:00,2.85732,2.85732,2.85282,2.85689,5250000.0
2009-09-06 23:23:00,2.85704,2.85709,2.85433,2.85709,8500000.0
2009-09-06 23:24:00,2.85519,2.8579,2.85482,2.85758,10500000.0
2009-09-06 23:25:00,2.85428,2.85463,2.85263,2.85462,12250000.0
2009-09-06 23:26:00,2.85692,2.85773,2.85416,2.85773,13880000.0
2009-09-06 23:27:00,2.85385,2.85794,2.85299,2.85536,8000000.0
2009-09-06 23:28:00,2.85517,2.85758,2.85268,2.85533,7750000.0
2009-09-06 23:30:00,2.85685,2.85692,2.85349,2.85692,8630000.0
2009-09-06 23:31:00,2.85702,2.85753,2.85518,2.85683,8000000.0
2009-09-06 23:32:00,2.85661,2.85743,2.85398,2.85567,10380000.0
2009-09-06 23:33:00,2.85629,2.85633,2.85447,2.85632,7000000.0
2009-09-06 23:35:00,2.85649,2.85657,2.85403,2.85403,7130000.0
2009-09-06 23:38:00,2.85501,2.85704,2.8531,2.85704,10000000.0
2009-09-06 23:39:00,2.85627,2.85702,2.85306,2.85672,9000000.0
2009-09-06 23:40:00,2.85576,2.85652,2.85283,2.85646,6750000.0
2009-09-06 23:41:00,2.85509,2.85654,2.85364,2.85654,11000000.0
2009-09-06 23:42:00,2.85456,2.85801,2.85444,2.85801,12000000.0
2009-09-06 23:43:00,2.85421,2.85576,2.85353,2.85353,5500000.0
2009-09-06 23:44:00,2.85028,2.85633,2.85028,2.85441,6000000.0
2009-09-06 23:46:00,2.8538,2.85623,2.85227,2.85623,5500000.0
2009-09-06 23:47:00,2.85292,2.85638,2.85292,2.8561,6000000.0
2009-09-06 23:48:00,2.85512,2.85512,2.85083,2.85208,13000000.0
2009-09-06 23:49:00,2.85277,2.85596,2.8493,2.85539,6000000.0
2009-09-06 23:50:00,2.85291,2.8559,2.85291,2.85434,9250000.0
2009-09-06 23:51:00,2.85361,2.85669,2.85274,2.85669,13500000.0
2009-09-06 23:52:00,2.85388,2.85649,2.84932,2.85649,6000000.0
2009-09-06 23:53:00,2.85245,2.85602,2.85077,2.85316,9380000.0
2009-09-06 23:54:00,2.85594,2.85688,2.85309,2.85385,8250000.0
2009-09-06 23:55:00,2.85302,2.85575,2.85121,2.85575,6250000.0
2009-09-06 23:56:00,2.85224,2.85514,2.85019,2.85256,12250000.0
2009-09-06 23:57:00,2.85276,2.85276,2.84813,2.8514,6250000.0
2009-09-06 23:58:00,2.85497,2.85593,2.85154,2.85593,13500000.0
2009-09-06 23:59:00,2.85411,2.85659,2.85105,2.85659,9130000.0
2009-09-07 00:00:00,2.85031,2.85565,2.85031,2.85043,11250000.0
2009-09-07 00:01:00,2.85428,2.8553,2.85284,2.85496,8250000.0
2009-09-07 00:02:00,2.85503,2.85581,2.85168,2.85288,6500000.0
2009-09-07 00:03:00,2.85077,2.8543,2.85077,2.85299,5500000.0
2009-09-07 00:04:00,2.85223,2.85492,2.84938,2.85488,7500000.0
2009-09-07 00:05:00,2.85267,2.85499,2.85074,2.85453,7750000.0
2009-09-07 00:06:00,2.85281,2.85519,2.85281,2.85339,7250000.0
2009-09-07 00:07:00,2.85369,2.85592,2.85194,2.85592,7880000.0
2009-09-07 00:08:00,2.8521,2.85522,2.85102,2.85522,7500000.0
2009-09-07 00:09:00,2.85333,2.85454,2.8533,2.85334,8250000.0
2009-09-07 00:10:00,2.85264,2.8552,2.85218,2.8552,6750000.0
2009-09-07 00:11:00,2.85166,2.85493,2.84851,2.85272,10500000.0
2009-09-07 00:12:00,2.85181,2.85452,2.85047,2.8545,7750000.0
2009-09-07 00:14:00,2.85189,2.8527,2.85011,2.85173,16500000.0
2009-09-07 00:15:00,2.85172,2.85508,2.84853,2.85508,7000000.0
2009-09-07 00:16:00,2.8521,2.85318,2.85062,2.85062,8250000.0
2009-09-07 00:17:00,2.85411,2.85573,2.85141,2.85364,9500000.0
2009-09-07 00:18:00,2.85342,2.85547,2.85007,2.85547,9250000.0
2009-09-07 00:19:00,2.85338,2.85597,2.85151,2.85597,7250000.0
2009-09-07 00:20:00,2.85359,2.85394,2.85143,2.85323,11500000.0
2009-09-07 00:21:00,2.84785,2.85575,2.84785,2.85575,6000000.0
2009-09-07 00:22:00,2.85289,2.85289,2.85123,2.85128,5250000.0
2009-09-07 00:23:00,2.84978,2.85723,2.84978,2.85578,12630000.0
2009-09-07 00:24:00,2.854,2.85506,2.85097,2.85319,6750000.0
2009-09-07 00:25:00,2.85097,2.85477,2.84871,2.84871,6750000.0
2009-09-07 00:26:00,2.85231,2.85492,2.85081,2.85492,8500000.0
2009-09-07 00:27:00,2.85288,2.85436,2.84897,2.85284,9000000.0
2009-09-07 00:28:00,2.85191,2.85439,2.85025,2.85305,11250000.0
2009-09-07 00:29:00,2.85265,2.8554,2.84985,2.85239,7750000.0
2009-09-07 00:30:00,2.85238,2.85503,2.84945,2.85503,12000000.0
2009-09-07 00:31:00,2.8514,2.85496,2.8514,2.85316,14000000.0
2009-09-07 00:32:00,2.85445,2.85488,2.84812,2.84812,12000000.0
2009-09-07 00:33:00,2.8533,2.85542,2.85098,2.85542,5750000.0
2009-09-07 00:34:00,2.8522,2.85483,2.84961,2.85483,5750000.0
2009-09-07 00:35:00,2.85252,2.85463,2.85252,2.85429,6750000.0
2009-09-07 00:36:00,2.8529,2.85518,2.8529,2.85367,6250000.0
2009-09-07 00:37:00,2.85277,2.85519,2.85098,2.85098,9750000.0
2009-09-07 00:39:00,2.84982,2.85446,2.84982,2.85446,10500000.0
2009-09-07 00:40:00,2.85452,2.85533,2.85283,2.85482,7510000.0
2009-09-07 00:41:00,2.85282,2.85534,2.84932,2.85534,11630000.0
2009-09-07 00:42:00,2.8526,2.85481,2.84871,2.85481,8500000.0
2009-09-07 00:43:00,2.85253,2.85253,2.84871,2.85251,8750000.0
2009-09-07 00:44:00,2.85203,2.85482,2.84789,2.85321,6500000.0
2009-09-07 00:45:00,2.85125,2.85487,2.85125,2.85253,5500000.0
2009-09-07 00:46:00,2.85548,2.85548,2.8517,2.85413,8500000.0
2009-09-07 00:47:00,2.85205,2.85499,2.85205,2.85289,7250000.0
2009-09-07 00:48:00,2.85303,2.85401,2.85068,2.85292,8750000.0
2009-09-07 00:49:00,2.85458,2.85493,2.85182,2.85493,7250000.0
2009-09-07 00:50:00,2.85349,2.85472,2.85263,2.85472,14000000.0
2009-09-07 00:51:00,2.85274,2.85547,2.8525,2.85499,8880000.0
2009-09-07 00:52:00,2.85324,2.85453,2.85138,2.85281,7630000.0
2009-09-07 00:53:00,2.84996,2.85521,2.84631,2.85344,9380000.0
2009-09-07 00:54:00,2.8538,2.85493,2.84755,2.84755,6250000.0
2009-09-07 00:55:00,2.85399,2.85541,2.85105,2.85406,6750000.0
2009-09-07 00:56:00,2.85024,2.85493,2.85024,2.85473,5500000.0
2009-09-07 00:57:00,2.84927,2.85387,2.84927,2.85131,7250000.0
2009-09-07 00:58:00,2.85234,2.85494,2.8516,2.85428,8500000.0
2009-09-07 00:59:00,2.85163,2.85207,2.84872,2.85186,6130000.0
2009-09-07 01:00:00,2.85219,2.85358,2.85107,2.85288,11630000.0
2009-09-07 01:01:00,2.85311,2.85409,2.85212,2.85216,5750000.0
2009-09-07 01:02:00,2.85295,2.85331,2.85079,2.8525,9250000.0
2009-09-07 01:03:00,2.85219,2.85253,2.84898,2.85163,7250000.0
2009-09-07 01:04:00,2.85481,2.85486,2.84863,2.85159,5880000.0
2009-09-07 01:05:00,2.85191,2.85375,2.85099,2.85269,9130000.0
2009-09-07 01:06:00,2.85245,2.85356,2.84843,2.85224,9380000.0
2009-09-07 01:07:00,2.84888,2.85381,2.84888,2.85196,11500000.0
2009-09-07 01:08:00,2.85206,2.85514,2.85096,2.851,7750000.0
2009-09-07 01:09:00,2.85562,2.85713,2.85221,2.85522,6250000.0
2009-09-07 01:10:00,2.85269,2.85643,2.85012,2.85643,10260000.0
2009-09-07 01:11:00,2.85446,2.855,2.85272,2.85474,7000000.0
2009-09-07 01:12:00,2.8551,2.8551,2.85109,2.85433,5500000.0
2009-09-07 01:13:00,2.85459,2.85661,2.85238,2.85238,5500000.0
2009-09-07 01:14:00,2.85699,2.85699,2.85197,2.85307,11250000.0
2009-09-07 01:15:00,2.85562,2.85639,2.85077,2.85639,9380000.0
2009-09-07 01:16:00,2.85196,2.85591,2.85138,2.85591,5500000.0
2009-09-07 01:17:00,2.85302,2.85488,2.8502,2.85387,5750000.0
2009-09-07 01:18:00,2.85355,2.85473,2.8493,2.85003,8750000.0
2009-09-07 01:19:00,2.85059,2.85567,2.85026,2.85567,9500000.0
2009-09-07 01:20:00,2.85497,2.85544,2.85248,2.85484,13500000.0
2009-09-07 01:21:00,2.85306,2.85503,2.85274,2.85437,5250000.0
2009-09-07 01:22:00,2.85221,2.8553,2.85174,2.8553,5630000.0
2009-09-07 01:23:00,2.85371,2.85612,2.85171,2.85171,9500000.0
2009-09-07 01:24:00,2.8529,2.8561,2.85169,2.8561,8500000.0
2009-09-07 01:25:00,2.85021,2.85558,2.85019,2.85558,10250000.0
2009-09-07 01:26:00,2.85332,2.85456,2.84918,2.85414,8750000.0
2009-09-07 01:27:00,2.85458,2.85558,2.85178,2.85483,5750000.0
2009-09-07 01:28:00,2.85451,2.85653,2.84976,2.85229,21750000.0
2009-09-07 01:29:00,2.85468,2.85468,2.84946,2.85296,7750000.0
2009-09-07 01:30:00,2.84925,2.85548,2.84678,2.85537,13250000.0
2009-09-07 01:31:00,2.85035,2.85565,2.85035,2.85565,19000000.0
2009-09-07 01:32:00,2.85237,2.85529,2.85076,2.85481,6250000.0
2009-09-07 01:33:00,2.85437,2.85544,2.8458,2.85544,20130000.0
2009-09-07 01:34:00,2.85531,2.85547,2.85358,2.85545,5750000.0
2009-09-07 01:35:00,2.8528,2.85569,2.85254,2.85569,9750000.0
2009-09-07 01:36:00,2.85569,2.85596,2.8531,2.85562,8380000.0
2009-09-07 01:37:00,2.85388,2.85435,2.84923,2.85272,8250000.0
2009-09-07 01:38:00,2.85252,2.85503,2.85252,2.85382,7250000.0
2009-09-07 01:39:00,2.85445,2.85487,2.84953,2.85487,9500000.0
2009-09-07 01:41:00,2.85449,2.85478,2.85079,2.85478,7500000.0
2009-09-07 01:42:00,2.8544,2.85614,2.85343,2.85613,8250000.0
2009-09-07 01:43:00,2.85448,2.8568,2.85298,2.85522,5250000.0
2009-09-07 01:44:00,2.85394,2.8558,2.85386,2.8558,6250000.0
2009-09-07 01:45:00,2.85252,2.85565,2.85082,2.85565,5750000.0
2009-09-07 01:46:00,2.85337,2.85541,2.85288,2.85541,6250000.0
2009-09-07 01:47:00,2.85304,2.85489,2.85012,2.85387,5500000.0
2009-09-07 01:48:00,2.85615,2.85615,2.85175,2.85532,7880000.0
2009-09-07 01:49:00,2.85241,2.85483,2.85067,2.85296,7500000.0
2009-09-07 01:50:00,2.85268,2.85575,2.84993,2.85331,8500000.0
2009-09-07 01:51:00,2.85536,2.85604,2.85202,2.85543,8750000.0
2009-09-07 01:52:00,2.85416,2.85607,2.85213,2.85532,5500000.0
2009-09-07 01:53:00,2.85341,2.85593,2.85341,2.85418,7000000.0
2009-09-07 01:54:00,2.85096,2.8554,2.85096,2.85534,6250000.0
2009-09-07 01:55:00,2.85481,2.85591,2.85265,2.85418,10000000.0
2009-09-07 01:56:00,2.85392,2.85523,2.85182,2.85417,9250000.0
2009-09-07 01:57:00,2.85261,2.85614,2.85261,2.85402,9380000.0
2009-09-07 01:58:00,2.85426,2.85569,2.854,2.854,10000000.0
2009-09-07 02:00:00,2.85353,2.85498,2.85353,2.85498,1500000.0
2009-09-07 02:01:00,2.85457,2.85566,2.85342,2.85342,8250000.0
2009-09-07 02:02:00,2.85408,2.85566,2.85167,2.85167,9630000.0
2009-09-07 02:03:00,2.85396,2.85526,2.85014,2.85309,10750000.0
2009-09-07 02:04:00,2.8535,2.85581,2.84991,2.85581,7880000.0
2009-09-07 02:05:00,2.85451,2.85569,2.85057,2.85057,8500000.0
2009-09-07 02:06:00,2.85595,2.85626,2.85195,2.85195,6500000.0
2009-09-07 02:07:00,2.85416,2.85675,2.8527,2.85605,7630000.0
2009-09-07 02:08:00,2.85412,2.85688,2.85265,2.85265,6250000.0
2009-09-07 02:09:00,2.85509,2.8558,2.85052,2.85145,8750000.0
2009-09-07 02:10:00,2.85374,2.85729,2.85075,2.85719,7250000.0
2009-09-07 02:11:00,2.85419,2.8575,2.85403,2.8575,7130000.0
2009-09-07 02:12:00,2.85411,2.85685,2.84979,2.85604,7500000.0
2009-09-07 02:13:00,2.85402,2.85588,2.85357,2.85357,8750000.0
2009-09-07 02:14:00,2.85608,2.85666,2.85088,2.85399,5750000.0
2009-09-07 02:15:00,2.85388,2.85628,2.85258,2.85258,6500000.0
2009-09-07 02:16:00,2.85396,2.8578,2.85396,2.85526,5250000.0
2009-09-07 02:17:00,2.85475,2.85697,2.85417,2.85417,8250000.0
2009-09-07 02:18:00,2.85511,2.85583,2.85216,2.85523,7250000.0
2009-09-07 02:19:00,2.85347,2.85581,2.85168,2.85319,9130000.0
2009-09-07 02:20:00,2.8544,2.85543,2.84977,2.85382,11500000.0
2009-09-07 02:21:00,2.8539,2.855,2.8529,2.8529,8000000.0
2009-09-07 02:22:00,2.8531,2.85583,2.85008,2.85583,8250000.0
2009-09-07 02:23:00,2.85515,2.85618,2.85305,2.85431,7130000.0
2009-09-07 02:24:00,2.85439,2.85549,2.85312,2.85312,7000000.0
2009-09-07 02:25:00,2.85242,2.85438,2.85212,2.85331,5250000.0
2009-09-07 02:26:00,2.8531,2.85526,2.84805,2.85481,19880000.0
2009-09-07 02:27:00,2.85512,2.85512,2.85012,2.85382,7500000.0
2009-09-07 02:28:00,2.85273,2.85668,2.8512,2.8512,20630000.0
2009-09-07 02:29:00,2.85517,2.85642,2.85048,2.85232,12500000.0
2009-09-07 02:30:00,2.85057,2.85471,2.85057,2.85295,7500000.0
2009-09-07 02:31:00,2.85214,2.85476,2.84953,2.85292,17380000.0
2009-09-07 02:32:00,2.85496,2.85509,2.85169,2.85397,8000000.0
2009-09-07 02:33:00,2.8541,2.85466,2.8511,2.85365,7500000.0
2009-09-07 02:34:00,2.85294,2.8549,2.8524,2.8524,6630000.0
2009-09-07 02:35:00,2.85298,2.85388,2.8502,2.85293,8750000.0
2009-09-07 02:36:00,2.85001,2.85453,2.85001,2.85317,6250000.0
2009-09-07 02:37:00,2.85315,2.85423,2.85305,2.85305,8130000.0
2009-09-07 02:38:00,2.8532,2.85454,2.85198,2.85433,7750000.0
2009-09-07 02:39:00,2.85393,2.85571,2.85301,2.85529,11000000.0
2009-09-07 02:40:00,2.85511,2.85511,2.85111,2.85111,9880000.0
2009-09-07 02:41:00,2.85111,2.85527,2.85008,2.85452,9500000.0
2009-09-07 02:42:00,2.85368,2.85489,2.85051,2.85358,6750000.0
2009-09-07 02:43:00,2.85466,2.85484,2.85198,2.85198,6130000.0
2009-09-07 02:44:00,2.85561,2.8558,2.85287,2.85374,9500000.0
2009-09-07 02:45:00,2.85493,2.85552,2.85202,2.85537,9380000.0
2009-09-07 02:46:00,2.85457,2.85509,2.85239,2.85509,5250000.0
2009-09-07 02:47:00,2.85597,2.85597,2.8535,2.8535,5500000.0
2009-09-07 02:48:00,2.8546,2.85485,2.85145,2.85282,14500000.0
2009-09-07 02:49:00,2.85526,2.85526,2.84933,2.851,11000000.0
2009-09-07 02:50:00,2.85246,2.85502,2.8502,2.85464,6000000.0
2009-09-07 02:51:00,2.85179,2.85432,2.85093,2.85395,9000000.0
2009-09-07 02:52:00,2.85248,2.8554,2.85106,2.85307,11500000.0
2009-09-07 02:53:00,2.85164,2.85563,2.85151,2.85563,7750000.0
2009-09-07 02:54:00,2.8538,2.85451,2.85035,2.85307,9380000.0
2009-09-07 02:55:00,2.85447,2.85551,2.85016,2.85486,5500000.0
2009-09-07 02:56:00,2.85419,2.85537,2.85059,2.85319,9750000.0
2009-09-07 02:57:00,2.853,2.8554,2.85148,2.85342,9250000.0
2009-09-07 02:58:00,2.85406,2.85503,2.85285,2.85503,5500000.0
2009-09-07 02:59:00,2.85574,2.85574,2.85268,2.85328,11000000.0
2009-09-07 03:00:00,2.85504,2.85504,2.85218,2.8538,5250000.0
2009-09-07 03:01:00,2.85289,2.85488,2.851,2.85435,8380000.0
2009-09-07 03:02:00,2.85266,2.85428,2.84949,2.84949,5750000.0
2009-09-07 03:03:00,2.85504,2.85586,2.85039,2.85039,8000000.0
2009-09-07 03:04:00,2.85263,2.85503,2.85018,2.85223,6250000.0
2009-09-07 03:05:00,2.84977,2.85487,2.84977,2.85459,9000000.0
2009-09-07 03:06:00,2.85154,2.8551,2.84945,2.85249,8000000.0
2009-09-07 03:07:00,2.85409,2.85549,2.85059,2.85549,7500000.0
2009-09-07 03:08:00,2.85476,2.85587,2.85321,2.85587,10500000.0
2009-09-07 03:09:00,2.85441,2.855,2.8538,2.8538,9380000.0
2009-09-07 03:10:00,2.85468,2.85564,2.85145,2.85333,10880000.0
2009-09-07 03:11:00,2.8523,2.8555,2.8523,2.85365,6500000.0
2009-09-07 03:12:00,2.85621,2.85621,2.85427,2.85427,11750000.0
2009-09-07 03:13:00,2.85307,2.8554,2.85004,2.8554,6250000.0
2009-09-07 03:14:00,2.85487,2.8552,2.85213,2.85239,5630000.0
2009-09-07 03:15:00,2.85503,2.85503,2.84907,2.85281,6630000.0
2009-09-07 03:16:00,2.85509,2.85509,2.85101,2.85472,8750000.0
2009-09-07 03:17:00,2.85439,2.85511,2.84905,2.85382,9250000.0
2009-09-07 03:18:00,2.85411,2.85463,2.8492,2.85094,7500000.0
2009-09-07 03:19:00,2.85289,2.85558,2.85289,2.85558,9760000.0
2009-09-07 03:20:00,2.85414,2.85529,2.85158,2.85158,9750000.0
2009-09-07 03:21:00,2.84899,2.85549,2.84899,2.85382,8500000.0
2009-09-07 03:22:00,2.85052,2.85605,2.85052,2.85602,7500000.0
2009-09-07 03:23:00,2.85474,2.85533,2.85371,2.85495,6250000.0
2009-09-07 03:24:00,2.85268,2.85657,2.85268,2.85542,6880000.0
2009-09-07 03:25:00,2.85472,2.85592,2.85088,2.85592,5250000.0
2009-09-07 03:26:00,2.85617,2.85617,2.8523,2.85532,7750000.0
2009-09-07 03:27:00,2.85149,2.85639,2.85149,2.85565,6750000.0
2009-09-07 03:28:00,2.85212,2.85637,2.85171,2.85171,12250000.0
2009-09-07 03:29:00,2.85463,2.85581,2.85242,2.85562,8630000.0
2009-09-07 03:30:00,2.85217,2.85562,2.85174,2.85555,11500000.0
2009-09-07 03:31:00,2.85655,2.85655,2.85145,2.85517,9500000.0
2009-09-07 03:32:00,2.85403,2.85619,2.85121,2.85619,8750000.0
2009-09-07 03:33:00,2.85381,2.85616,2.8526,2.85398,14750000.0
2009-09-07 03:34:00,2.85142,2.85527,2.85074,2.85387,9500000.0
2009-09-07 03:35:00,2.85485,2.85558,2.85238,2.85516,7000000.0
2009-09-07 03:36:00,2.85529,2.85562,2.85086,2.85086,8500000.0
2009-09-07 03:37:00,2.85357,2.85574,2.85287,2.85574,7750000.0
2009-09-07 03:38:00,2.85562,2.85563,2.84745,2.84745,5250000.0
2009-09-07 03:39:00,2.8548,2.85547,2.85224,2.85457,13250000.0
2009-09-07 03:40:00,2.85424,2.85526,2.85185,2.85325,7000000.0
2009-09-07 03:41:00,2.85449,2.85506,2.85042,2.85473,9250000.0
2009-09-07 03:42:00,2.85521,2.8554,2.8521,2.8554,16250000.0
2009-09-07 03:43:00,2.85147,2.85562,2.85147,2.85375,8500000.0
2009-09-07 03:44:00,2.85426,2.85531,2.8521,2.85531,5500000.0
2009-09-07 03:45:00,2.85495,2.85559,2.85333,2.85333,13500000.0
2009-09-07 03:46:00,2.85368,2.8555,2.85368,2.85515,6500000.0
2009-09-07 03:47:00,2.85497,2.85524,2.85275,2.85428,7250000.0
2009-09-07 03:48:00,2.85478,2.85568,2.84989,2.85412,10000000.0
2009-09-07 03:49:00,2.85489,2.85574,2.85189,2.85444,7000000.0
2009-09-07 03:50:00,2.85555,2.85596,2.8539,2.85596,7000000.0
2009-09-07 03:51:00,2.85443,2.85464,2.85259,2.85259,6250000.0
2009-09-07 03:52:00,2.85478,2.85587,2.8504,2.85587,7380000.0
2009-09-07 03:53:00,2.85307,2.85502,2.8528,2.8528,7250000.0
2009-09-07 03:54:00,2.85231,2.85676,2.85156,2.85501,10130000.0
2009-09-07 03:55:00,2.85443,2.8554,2.85078,2.85454,7500000.0
2009-09-07 03:56:00,2.85393,2.85516,2.85285,2.85364,7500000.0
2009-09-07 03:57:00,2.85311,2.85569,2.85183,2.85503,6000000.0
2009-09-07 03:58:00,2.85323,2.85541,2.85305,2.85472,9750000.0
2009-09-07 03:59:00,2.85258,2.85641,2.85171,2.85171,8500000.0
2009-09-07 04:00:00,2.85294,2.85563,2.85071,2.85513,9750000.0
2009-09-07 04:01:00,2.85351,2.85586,2.85235,2.85328,13880000.0
2009-09-07 04:02:00,2.85518,2.85613,2.85061,2.85329,6500000.0
2009-09-07 04:03:00,2.85418,2.85549,2.85023,2.85248,9250000.0
2009-09-07 04:04:00,2.85531,2.85538,2.85206,2.85461,6750000.0
2009-09-07 04:05:00,2.851,2.85586,2.85052,2.85586,7750000.0
2009-09-07 04:06:00,2.85534,2.85534,2.84993,2.84993,10130000.0
2009-09-07 04:07:00,2.8564,2.85657,2.85134,2.85657,6500000.0
2009-09-07 04:08:00,2.85589,2.85713,2.8546,2.8555,8750000.0
2009-09-07 04:09:00,2.85548,2.85669,2.85453,2.85575,7630000.0
2009-09-07 04:10:00,2.85636,2.85694,2.85176,2.85552,8750000.0
2009-09-07 04:11:00,2.85465,2.85576,2.85048,2.8546,9250000.0
2009-09-07 04:12:00,2.85526,2.85766,2.85468,2.85522,7000000.0
2009-09-07 04:13:00,2.85483,2.85582,2.85092,2.8534,5500000.0
2009-09-07 04:14:00,2.85536,2.85536,2.84899,2.85523,10880000.0
2009-09-07 04:15:00,2.85316,2.85598,2.85013,2.85013,9250000.0
2009-09-07 04:16:00,2.85433,2.85548,2.85409,2.85491,5750000.0
2009-09-07 04:17:00,2.85638,2.85638,2.85261,2.8531,9750000.0
2009-09-07 04:18:00,2.85422,2.85607,2.8533,2.85607,10500000.0
2009-09-07 04:19:00,2.85469,2.85488,2.84942,2.85488,10750000.0
2009-09-07 04:20:00,2.85372,2.85491,2.85117,2.8545,6750000.0
2009-09-07 04:21:00,2.85345,2.85512,2.85276,2.85512,8500000.0
2009-09-07 04:22:00,2.85345,2.8547,2.85187,2.85198,12750000.0
2009-09-07 04:23:00,2.85517,2.85556,2.85116,2.85407,7130000.0
2009-09-07 04:24:00,2.85146,2.85546,2.85146,2.85486,7380000.0
2009-09-07 04:25:00,2.85441,2.85632,2.85269,2.85269,6880000.0
2009-09-07 04:26:00,2.85586,2.85616,2.85268,2.8553,7250000.0
2009-09-07 04:27:00,2.85205,2.85621,2.85205,2.85574,8750000.0
2009-09-07 04:28:00,2.85623,2.85634,2.8527,2.85508,8880000.0
2009-09-07 04:29:00,2.85508,2.85508,2.85073,2.85355,11750000.0
2009-09-07 04:30:00,2.85469,2.8558,2.85271,2.8558,14750000.0
2009-09-07 04:31:00,2.85088,2.85489,2.8497,2.85411,14750000.0
2009-09-07 04:32:00,2.85465,2.85499,2.85036,2.85244,11500000.0
2009-09-07 04:33:00,2.85375,2.85439,2.85153,2.85426,7380000.0
2009-09-07 04:34:00,2.85337,2.85416,2.85214,2.85414,7750000.0
2009-09-07 04:35:00,2.85277,2.85439,2.85118,2.85439,8250000.0
2009-09-07 04:36:00,2.85509,2.85524,2.85324,2.85514,6250000.0
2009-09-07 04:37:00,2.85527,2.85527,2.85137,2.85522,10000000.0
2009-09-07 04:38:00,2.85222,2.8549,2.8486,2.8549,5250000.0
2009-09-07 04:39:00,2.8527,2.85521,2.8527,2.85369,8500000.0
2009-09-07 04:40:00,2.85431,2.85525,2.8506,2.85438,8630000.0
2009-09-07 04:41:00,2.85285,2.85365,2.84864,2.85298,7000000.0
2009-09-07 04:42:00,2.85285,2.85545,2.85272,2.85272,10500000.0
2009-09-07 04:43:00,2.85411,2.85457,2.85265,2.85316,7000000.0
2009-09-07 04:44:00,2.85489,2.85489,2.85152,2.85412,7250000.0
2009-09-07 04:45:00,2.85422,2.85485,2.85263,2.8546,6750000.0
2009-09-07 04:46:00,2.85166,2.85534,2.85166,2.85265,10130000.0
2009-09-07 04:47:00,2.85416,2.85491,2.84962,2.84962,9750000.0
2009-09-07 04:48:00,2.8549,2.85523,2.85192,2.85523,9000000.0
2009-09-07 04:49:00,2.85271,2.8549,2.85088,2.85128,10750000.0
2009-09-07 04:50:00,2.85456,2.85493,2.85016,2.85317,7750000.0
2009-09-07 04:51:00,2.85524,2.8555,2.84929,2.85415,10130000.0
2009-09-07 04:52:00,2.85474,2.8554,2.85128,2.8554,7250000.0
2009-09-07 04:53:00,2.85236,2.8546,2.84956,2.85404,5500000.0
2009-09-07 04:54:00,2.85229,2.85479,2.84998,2.8539,8750000.0
2009-09-07 04:55:00,2.85343,2.85438,2.84973,2.85424,6500000.0
2009-09-07 04:56:00,2.85521,2.85535,2.84954,2.851,6000000.0
2009-09-07 04:57:00,2.85247,2.85457,2.84922,2.8519,10630000.0
2009-09-07 04:58:00,2.85104,2.85423,2.85104,2.85394,11250000.0
2009-09-07 04:59:00,2.85184,2.85431,2.84986,2.85012,8500000.0
2009-09-07 05:00:00,2.85433,2.85474,2.85292,2.85471,8000000.0
2009-09-07 05:01:00,2.85406,2.85458,2.8504,2.85458,8500000.0
2009-09-07 05:02:00,2.85465,2.85535,2.85311,2.85416,13000000.0
2009-09-07 05:03:00,2.8543,2.85561,2.85321,2.85362,5880000.0
2009-09-07 05:04:00,2.85091,2.85575,2.85091,2.8543,7130000.0
2009-09-07 05:05:00,2.85437,2.855,2.85156,2.85224,8750000.0
2009-09-07 05:06:00,2.85403,2.85475,2.84964,2.85405,6000000.0
2009-09-07 05:07:00,2.85205,2.85475,2.85025,2.85224,6250000.0
2009-09-07 05:08:00,2.85283,2.85391,2.85283,2.85374,7000000.0
2009-09-07 05:09:00,2.85411,2.85445,2.8531,2.8531,6760000.0
2009-09-07 05:10:00,2.85408,2.85519,2.85166,2.8541,5630000.0
2009-09-07 05:11:00,2.851,2.85546,2.85004,2.85546,6750000.0
2009-09-07 05:12:00,2.8539,2.85495,2.85199,2.854,7750000.0
2009-09-07 05:13:00,2.85489,2.85569,2.84954,2.85189,10500000.0
2009-09-07 05:14:00,2.85407,2.85533,2.85357,2.85429,7500000.0
2009-09-07 05:15:00,2.85314,2.85531,2.85144,2.85313,8250000.0
2009-09-07 05:16:00,2.85234,2.85352,2.85226,2.85265,11250000.0
2009-09-07 05:17:00,2.85392,2.85525,2.85344,2.85431,7750000.0
2009-09-07 05:18:00,2.85413,2.85516,2.8509,2.85115,7000000.0
2009-09-07 05:19:00,2.85448,2.85455,2.85147,2.85236,10000000.0
2009-09-07 05:20:00,2.85455,2.85455,2.85003,2.85373,8500000.0
2009-09-07 05:21:00,2.8525,2.85509,2.8525,2.85357,9250000.0
2009-09-07 05:22:00,2.85442,2.85442,2.85126,2.85126,9890000.0
2009-09-07 05:23:00,2.85332,2.85484,2.84963,2.85166,13750000.0
2009-09-07 05:24:00,2.85262,2.85379,2.84811,2.85333,8750000.0
2009-09-07 05:25:00,2.85382,2.85424,2.85073,2.85392,7500000.0
2009-09-07 05:26:00,2.85332,2.85444,2.84872,2.85301,16750000.0
2009-09-07 05:27:00,2.85288,2.8546,2.84923,2.8546,8500000.0
2009-09-07 05:28:00,2.85396,2.85398,2.84956,2.84956,8000000.0
2009-09-07 05:29:00,2.85127,2.85415,2.85111,2.85341,6250000.0
2009-09-07 05:30:00,2.85044,2.85436,2.85044,2.85303,13000000.0
2009-09-07 05:31:00,2.8524,2.85393,2.8524,2.85271,5880000.0
2009-09-07 05:32:00,2.85243,2.85336,2.84953,2.85336,7750000.0
2009-09-07 05:33:00,2.8534,2.85478,2.85265,2.85433,16500000.0
2009-09-07 05:34:00,2.85247,2.85504,2.85082,2.85356,7250000.0
2009-09-07 05:35:00,2.85237,2.85454,2.8477,2.8477,6250000.0
2009-09-07 05:36:00,2.85365,2.85424,2.85051,2.85387,7500000.0
2009-09-07 05:37:00,2.85313,2.85313,2.84857,2.84857,9750000.0
2009-09-07 05:38:00,2.85487,2.85492,2.85223,2.85492,6000000.0
2009-09-07 05:39:00,2.85197,2.85441,2.84893,2.85368,8880000.0
2009-09-07 05:40:00,2.85327,2.85499,2.85241,2.85391,9250000.0
2009-09-07 05:41:00,2.85188,2.85442,2.8503,2.85257,6000000.0
2009-09-07 05:42:00,2.85578,2.85578,2.85143,2.85188,10750000.0
2009-09-07 05:43:00,2.85302,2.8557,2.85034,2.85381,8000000.0
2009-09-07 05:44:00,2.85451,2.85451,2.84951,2.85434,5250000.0
2009-09-07 05:45:00,2.85272,2.85434,2.85158,2.85352,11880000.0
2009-09-07 05:46:00,2.85311,2.85406,2.85012,2.85338,15380000.0
2009-09-07 05:47:00,2.84974,2.85505,2.84974,2.85367,10130000.0
2009-09-07 05:48:00,2.8539,2.8539,2.84772,2.85182,14250000.0
2009-09-07 05:49:00,2.85364,2.85364,2.84761,2.84761,12250000.0
2009-09-07 05:50:00,2.85158,2.85367,2.85082,2.85361,6250000.0
2009-09-07 05:51:00,2.84943,2.85178,2.84817,2.85177,15630000.0
2009-09-07 05:52:00,2.85308,2.85426,2.85198,2.85413,15250000.0
2009-09-07 05:53:00,2.85393,2.85537,2.85094,2.85465,12130000.0
2009-09-07 05:54:00,2.85143,2.85435,2.84907,2.85237,11000000.0
2009-09-07 05:55:00,2.85025,2.85467,2.85025,2.85426,16000000.0
2009-09-07 05:56:00,2.85291,2.85359,2.84749,2.8531,9000000.0
2009-09-07 05:57:00,2.8531,2.85335,2.84851,2.85314,12500000.0
2009-09-07 05:58:00,2.85137,2.8539,2.84948,2.85125,11750000.0
2009-09-07 05:59:00,2.85322,2.85365,2.84815,2.85344,12250000.0
2009-09-08 06:00:00,2.8528,2.85654,2.85221,2.85221,11380000.0
2009-09-08 06:01:00,2.85447,2.85749,2.85447,2.85746,5500000.0
2009-09-08 06:02:00,2.85315,2.85709,2.85152,2.85181,8000000.0
2009-09-08 06:03:00,2.85572,2.85572,2.85273,2.85465,7880000.0
2009-09-08 06:04:00,2.85715,2.85715,2.85436,2.85436,6000000.0
2009-09-08 06:06:00,2.85617,2.8576,2.85552,2.85707,7500000.0
2009-09-08 06:07:00,2.85602,2.85713,2.85336,2.85336,6010000.0
2009-09-08 06:08:00,2.85545,2.85677,2.85278,2.85294,13250000.0
2009-09-08 06:09:00,2.8572,2.85805,2.85421,2.85542,14750000.0
2009-09-08 06:10:00,2.85156,2.85735,2.85035,2.85735,9380000.0
2009-09-08 06:11:00,2.8555,2.85734,2.85346,2.85734,6250000.0
2009-09-08 06:12:00,2.85502,2.85703,2.85238,2.85585,6250000.0
2009-09-08 06:13:00,2.85557,2.85718,2.85557,2.8558,9000000.0
2009-09-08 06:14:00,2.85513,2.85699,2.85169,2.85699,9630000.0
2009-09-08 06:15:00,2.85587,2.85705,2.85551,2.85604,6750000.0
2009-09-08 06:16:00,2.85268,2.85737,2.85268,2.85655,6630000.0
2009-09-08 06:17:00,2.85698,2.85754,2.85321,2.85382,9250000.0
2009-09-08 06:18:00,2.8558,2.85786,2.85345,2.85458,14750000.0
2009-09-08 06:19:00,2.85557,2.85787,2.85531,2.85531,13000000.0
2009-09-08 06:20:00,2.85606,2.85747,2.8534,2.85573,6750000.0
2009-09-08 06:21:00,2.85535,2.85723,2.85516,2.85706,6250000.0
2009-09-08 06:22:00,2.85468,2.85838,2.85322,2.85718,5500000.0
2009-09-08 06:23:00,2.85611,2.85754,2.8561,2.85746,6500000.0
2009-09-08 06:24:00,2.85355,2.85761,2.85297,2.85761,6500000.0
2009-09-08 06:25:00,2.85534,2.85779,2.8523,2.85613,10000000.0
2009-09-08 06:26:00,2.85486,2.85559,2.85102,2.8549,9250000.0
2009-09-08 06:27:00,2.85711,2.85758,2.85273,2.85463,5880000.0
2009-09-08 06:28:00,2.85136,2.85753,2.85136,2.85551,9250000.0
2009-09-08 06:29:00,2.85504,2.8588,2.85323,2.8588,5880000.0
2009-09-08 06:30:00,2.85409,2.85771,2.85409,2.85492,8750000.0
2009-09-08 06:31:00,2.85543,2.85807,2.85448,2.85512,12250000.0
2009-09-08 06:32:00,2.85322,2.85716,2.8531,2.8531,8250000.0
2009-09-08 06:33:00,2.85484,2.85738,2.85484,2.85495,6250000.0
2009-09-08 06:34:00,2.85536,2.85726,2.85204,2.85204,13000000.0
2009-09-08 06:35:00,2.85494,2.85824,2.8534,2.85591,8750000.0
2009-09-08 06:36:00,2.85754,2.85754,2.85315,2.8554,6750000.0
2009-09-08 06:37:00,2.8553,2.85728,2.85479,2.85728,9000000.0
2009-09-08 06:38:00,2.85548,2.8577,2.85378,2.8577,6250000.0
2009-09-08 06:39:00,2.85655,2.85834,2.8544,2.85673,7500000.0
2009-09-08 06:40:00,2.85863,2.85863,2.85307,2.8563,11000000.0
2009-09-08 06:41:00,2.8541,2.85787,2.85396,2.85787,6500000.0
2009-09-08 06:42:00,2.85601,2.85798,2.85486,2.85613,6750000.0
2009-09-08 06:43:00,2.85529,2.85756,2.8541,2.85578,12750000.0
2009-09-08 06:44:00,2.85377,2.85808,2.85377,2.85682,5880000.0
2009-09-08 06:45:00,2.85813,2.8582,2.85352,2.8561,10250000.0
2009-09-08 06:46:00,2.85583,2.85813,2.85234,2.85613,7000000.0
2009-09-08 06:47:00,2.85846,2.85857,2.85398,2.85398,13010000.0
2009-09-08 06:48:00,2.85683,2.85872,2.85365,2.85678,10250000.0
2009-09-08 06:49:00,2.85666,2.85678,2.85208,2.85594,10750000.0
2009-09-08 06:50:00,2.85877,2.85877,2.85377,2.85583,6750000.0
2009-09-08 06:51:00,2.85237,2.85832,2.85237,2.85832,8500000.0
2009-09-08 06:52:00,2.85635,2.85797,2.85451,2.85451,11000000.0
2009-09-08 06:53:00,2.85413,2.85864,2.85413,2.85864,6250000.0
2009-09-08 06:54:00,2.85673,2.85789,2.85589,2.85643,6750000.0
2009-09-08 06:55:00,2.85488,2.85604,2.85165,2.85548,8880000.0
2009-09-08 06:56:00,2.85678,2.8587,2.85331,2.85331,6880000.0
2009-09-08 06:57:00,2.85417,2.85838,2.85413,2.85838,10500000.0
2009-09-08 06:58:00,2.85541,2.85755,2.85541,2.85577,5250000.0
2009-09-08 06:59:00,2.85699,2.85776,2.85512,2.85512,5500000.0
2009-09-08 07:00:00,2.85654,2.858,2.8557,2.8557,6380000.0
2009-09-08 07:01:00,2.85048,2.85862,2.85048,2.85862,6000000.0
2009-09-08 07:02:00,2.85534,2.85763,2.85534,2.85577,8500000.0
2009-09-08 07:03:00,2.8562,2.85697,2.85191,2.85592,5250000.0
2009-09-08 07:04:00,2.85402,2.85759,2.85215,2.85215,11000000.0
2009-09-08 07:05:00,2.85538,2.85812,2.85443,2.85443,6000000.0
2009-09-08 07:06:00,2.85473,2.85716,2.85239,2.85239,8750000.0
2009-09-08 07:07:00,2.85525,2.85745,2.85469,2.85469,13750000.0
2009-09-08 07:08:00,2.85847,2.85847,2.85407,2.85505,14250000.0
2009-09-08 07:09:00,2.85563,2.85737,2.85457,2.85508,8750000.0
2009-09-08 07:10:00,2.85668,2.85726,2.85185,2.85185,11000000.0
2009-09-08 07:11:00,2.85344,2.85759,2.85344,2.85389,11500000.0
2009-09-08 07:12:00,2.85692,2.85735,2.85291,2.85291,6750000.0
2009-09-08 07:13:00,2.85167,2.85727,2.85167,2.85548,9630000.0
2009-09-08 07:14:00,2.85576,2.85741,2.85462,2.85546,13250000.0
2009-09-08 07:15:00,2.85741,2.8577,2.85263,2.85583,12250000.0
2009-09-08 07:16:00,2.85581,2.85681,2.85275,2.85275,7000000.0
2009-09-08 07:17:00,2.85565,2.85707,2.85565,2.8569,6250000.0
2009-09-08 07:18:00,2.85531,2.85714,2.85262,2.85544,5750000.0
2009-09-08 07:19:00,2.85494,2.85648,2.85161,2.85161,5250000.0
2009-09-08 07:20:00,2.85394,2.85713,2.85369,2.85458,9500000.0
2009-09-08 07:21:00,2.8533,2.85627,2.8518,2.85382,8630000.0
2009-09-08 07:22:00,2.85374,2.8557,2.85141,2.8557,9500000.0
2009-09-08 07:23:00,2.85312,2.85614,2.85251,2.85515,5750000.0
2009-09-08 07:24:00,2.85618,2.85618,2.85035,2.85457,8250000.0
2009-09-08 07:25:00,2.85381,2.85457,2.8518,2.85417,5750000.0
2009-09-08 07:26:00,2.85628,2.85628,2.85362,2.85393,9750000.0
2009-09-08 07:27:00,2.8549,2.85553,2.85033,2.85475,7750000.0
2009-09-08 07:28:00,2.85299,2.85541,2.85105,2.85413,8750000.0
2009-09-08 07:29:00,2.85393,2.85613,2.85288,2.85303,10750000.0
2009-09-08 07:30:00,2.85445,2.85692,2.85349,2.85595,8000000.0
2009-09-08 07:31:00,2.85296,2.85638,2.85173,2.8542,8630000.0
2009-09-08 07:32:00,2.8534,2.85789,2.8534,2.85711,11750000.0
2009-09-08 07:33:00,2.85595,2.85662,2.85066,2.85206,8000000.0
2009-09-08 07:34:00,2.85406,2.85642,2.85356,2.8562,10250000.0
2009-09-08 07:35:00,2.85419,2.8557,2.85268,2.85268,7000000.0
2009-09-08 07:36:00,2.85473,2.8561,2.85101,2.85597,9750000.0
2009-09-08 07:37:00,2.85575,2.85626,2.85322,2.85322,7880000.0
2009-09-08 07:38:00,2.85525,2.85604,2.85095,2.85604,9250000.0
2009-09-08 07:39:00,2.85173,2.85526,2.85124,2.8521,5250000.0
2009-09-08 07:40:00,2.85608,2.85608,2.84937,2.85426,6250000.0
2009-09-08 07:41:00,2.85253,2.8554,2.85252,2.85326,6500000.0
2009-09-08 07:42:00,2.85375,2.85548,2.85302,2.85305,10000000.0
2009-09-08 07:43:00,2.85472,2.85564,2.85029,2.85564,9000000.0
2009-09-08 07:44:00,2.85078,2.85702,2.85078,2.855,8630000.0
2009-09-08 07:45:00,2.85877,2.85877,2.85231,2.85654,10380000.0
2009-09-08 07:46:00,2.8561,2.85812,2.85558,2.8568,6000000.0
2009-09-08 07:47:00,2.85498,2.85552,2.84989,2.84989,6000000.0
2009-09-08 07:48:00,2.85348,2.85683,2.85309,2.85522,7250000.0
2009-09-08 07:49:00,2.85313,2.85584,2.8492,2.85124,5250000.0
2009-09-08 07:50:00,2.85453,2.85499,2.84978,2.85132,7000000.0
2009-09-08 07:51:00,2.85153,2.85326,2.8492,2.85271,5500000.0
2009-09-08 07:52:00,2.85361,2.85361,2.8494,2.85058,5500000.0
2009-09-08 07:53:00,2.85004,2.85256,2.85004,2.85093,8000000.0
2009-09-08 07:54:00,2.85257,2.85257,2.84937,2.85147,5500000.0
2009-09-08 07:55:00,2.85356,2.85382,2.85119,2.85268,11880000.0
2009-09-08 07:56:00,2.85261,2.8528,2.84805,2.8528,9250000.0
2009-09-08 07:57:00,2.85169,2.85275,2.84723,2.85135,5250000.0
2009-09-08 07:58:00,2.85246,2.8544,2.85111,2.85348,6250000.0
2009-09-08 07:59:00,2.85145,2.85232,2.84999,2.85215,6500000.0
2009-09-08 08:00:00,2.8521,2.8521,2.84915,2.85049,7500000.0
2009-09-08 08:01:00,2.85141,2.85161,2.84723,2.85022,7000000.0
2009-09-08 08:02:00,2.85272,2.85305,2.84846,2.85243,6750000.0
2009-09-08 08:03:00,2.85194,2.85299,2.84932,2.85279,8500000.0
2009-09-08 08:04:00,2.84961,2.85224,2.84766,2.84946,8750000.0
2009-09-08 08:05:00,2.85401,2.85465,2.85158,2.853,9750000.0
2009-09-08 08:06:00,2.85223,2.85275,2.84809,2.85148,10750000.0
2009-09-08 08:07:00,2.8484,2.85392,2.8484,2.85306,8750000.0
2009-09-08 08:08:00,2.85289,2.85289,2.84844,2.85068,9500000.0
2009-09-08 08:09:00,2.84945,2.85337,2.84793,2.85241,6250000.0
2009-09-08 08:10:00,2.85228,2.85333,2.84673,2.85333,8000000.0
2009-09-08 08:11:00,2.85395,2.85481,2.84644,2.84644,7000000.0
2009-09-08 08:12:00,2.85663,2.86117,2.84959,2.84959,5250000.0
2009-09-08 08:13:00,2.85333,2.85371,2.84992,2.85371,8750000.0
2009-09-08 08:14:00,2.85132,2.85398,2.84884,2.84884,6380000.0
2009-09-08 08:15:00,2.85312,2.85357,2.84873,2.85239,6130000.0
2009-09-08 08:16:00,2.84997,2.85397,2.84957,2.85258,6000000.0
2009-09-08 08:17:00,2.85459,2.85459,2.85006,2.85038,9250000.0
2009-09-08 08:18:00,2.84887,2.85359,2.8479,2.8479,9000000.0
2009-09-08 08:19:00,2.84987,2.8519,2.84776,2.85028,9750000.0
2009-09-08 08:20:00,2.85158,2.85436,2.84877,2.84877,8250000.0
2009-09-08 08:21:00,2.84904,2.854,2.84685,2.84685,9880000.0
2009-09-08 08:22:00,2.85208,2.85264,2.84588,2.84985,8250000.0
2009-09-08 08:23:00,2.85257,2.85257,2.84898,2.85005,12000000.0
2009-09-08 08:24:00,2.84539,2.84876,2.84444,2.84569,13500000.0
2009-09-08 08:25:00,2.84292,2.8465,2.84292,2.84313,7250000.0
2009-09-08 08:26:00,2.84299,2.84454,2.83923,2.84335,6250000.0
2009-09-08 08:27:00,2.84476,2.84503,2.83767,2.8396,9380000.0
2009-09-08 08:28:00,2.84084,2.84165,2.84002,2.84055,9750000.0
2009-09-08 08:29:00,2.84306,2.84306,2.83605,2.83605,7250000.0
2009-09-08 08:30:00,2.8405,2.84233,2.83641,2.83935,10250000.0
2009-09-08 08:31:00,2.83953,2.84127,2.83731,2.83731,7500000.0
2009-09-08 08:32:00,2.84032,2.84079,2.83859,2.83942,6500000.0
2009-09-08 08:33:00,2.83826,2.84162,2.83633,2.83633,7500000.0
2009-09-08 08:34:00,2.84,2.84167,2.83777,2.84132,7000000.0
2009-09-08 08:35:00,2.8411,2.84178,2.83484,2.83995,6630000.0
2009-09-08 08:36:00,2.83802,2.84211,2.83772,2.84111,6630000.0
2009-09-08 08:37:00,2.84,2.84156,2.83839,2.83839,5250000.0
2009-09-08 08:38:00,2.84018,2.84042,2.83916,2.83916,8500000.0
2009-09-08 08:39:00,2.84072,2.84178,2.83958,2.84081,9250000.0
2009-09-08 08:40:00,2.83811,2.84148,2.83784,2.84067,13000000.0
2009-09-08 08:41:00,2.83726,2.8404,2.83651,2.83803,6250000.0
2009-09-08 08:42:00,2.83857,2.83924,2.83609,2.83609,5630000.0
2009-09-08 08:43:00,2.83791,2.84051,2.8354,2.8395,10630000.0
2009-09-08 08:44:00,2.83806,2.83979,2.83516,2.83979,12500000.0
2009-09-08 08:45:00,2.83815,2.84096,2.83701,2.83945,7250000.0
2009-09-08 08:46:00,2.84166,2.84186,2.83737,2.84011,12250000.0
2009-09-08 08:47:00,2.84148,2.84153,2.83705,2.84153,6000000.0
2009-09-08 08:48:00,2.84187,2.84429,2.83879,2.84137,8000000.0
2009-09-08 08:49:00,2.84309,2.84442,2.8385,2.84442,6500000.0
2009-09-08 08:50:00,2.84333,2.84422,2.8415,2.84422,9000000.0
2009-09-08 08:51:00,2.84163,2.845,2.84163,2.84429,10250000.0
2009-09-08 08:52:00,2.84436,2.84509,2.84189,2.84189,10380000.0
2009-09-08 08:53:00,2.84363,2.84407,2.83979,2.84313,8500000.0
2009-09-08 08:54:00,2.84337,2.8436,2.8394,2.83995,8750000.0
2009-09-08 08:55:00,2.83653,2.84033,2.83465,2.83854,5500000.0
2009-09-08 08:56:00,2.8365,2.8385,2.83365,2.8385,5500000.0
2009-09-08 08:57:00,2.83819,2.83969,2.83566,2.83781,8750000.0
2009-09-08 08:58:00,2.83461,2.8399,2.8342,2.8399,8500000.0
2009-09-08 08:59:00,2.83957,2.84162,2.83744,2.83744,6250000.0
2009-09-08 09:00:00,2.83658,2.84075,2.83658,2.83827,8750000.0
2009-09-08 09:01:00,2.83985,2.83985,2.83661,2.83731,9510000.0
2009-09-08 09:02:00,2.83902,2.83947,2.83654,2.83918,5750000.0
2009-09-08 09:03:00,2.84034,2.84034,2.83508,2.83917,7250000.0
2009-09-08 09:04:00,2.84,2.84,2.83475,2.83475,6250000.0
2009-09-08 09:05:00,2.83598,2.83998,2.83326,2.83763,8130000.0
2009-09-08 09:06:00,2.8399,2.8399,2.83331,2.83944,8380000.0
2009-09-08 09:07:00,2.83938,2.84165,2.83812,2.84165,8000000.0
2009-09-08 09:08:00,2.84189,2.84248,2.83859,2.83859,5500000.0
2009-09-08 09:09:00,2.8429,2.84311,2.83791,2.84311,6500000.0
2009-09-08 09:10:00,2.84319,2.84414,2.83994,2.84327,5500000.0
2009-09-08 09:11:00,2.84342,2.84486,2.84193,2.84193,9260000.0
2009-09-08 09:12:00,2.84255,2.84539,2.8421,2.84532,10880000.0
2009-09-08 09:13:00,2.84529,2.8454,2.83985,2.8454,7000000.0
2009-09-08 09:14:00,2.84355,2.84782,2.84111,2.84782,7250000.0
2009-09-08 09:15:00,2.84378,2.84702,2.84378,2.84544,7500000.0
2009-09-08 09:16:00,2.8474,2.84927,2.84439,2.84717,10500000.0
2009-09-08 09:17:00,2.84974,2.85149,2.84544,2.8485,11000000.0
2009-09-08 09:18:00,2.84802,2.85131,2.84802,2.85017,8000000.0
2009-09-08 09:19:00,2.848,2.85131,2.84584,2.85087,6000000.0
2009-09-08 09:20:00,2.8453,2.85002,2.8453,2.84699,5250000.0
2009-09-08 09:21:00,2.8455,2.85005,2.84508,2.84694,8000000.0
2009-09-08 09:22:00,2.84801,2.84898,2.8442,2.84768,7380000.0
2009-09-08 09:23:00,2.84518,2.84712,2.84325,2.84325,9000000.0
2009-09-08 09:24:00,2.8457,2.84732,2.84266,2.84422,6500000.0
2009-09-08 09:25:00,2.84716,2.84807,2.84383,2.84807,8750000.0
2009-09-08 09:26:00,2.84967,2.84967,2.8448,2.84787,6000000.0
2009-09-08 09:27:00,2.84703,2.84994,2.84211,2.84931,12250000.0
2009-09-08 09:28:00,2.84797,2.85157,2.84797,2.85157,5500000.0
2009-09-08 09:29:00,2.8442,2.8498,2.8442,2.84754,10250000.0
2009-09-08 09:30:00,2.84904,2.84914,2.84631,2.84838,5880000.0
2009-09-08 09:31:00,2.84788,2.8491,2.84414,2.84524,9000000.0
2009-09-08 09:32:00,2.84642,2.84745,2.84139,2.84441,7250000.0
2009-09-08 09:33:00,2.84699,2.84736,2.8426,2.8426,10250000.0
2009-09-08 09:34:00,2.84736,2.84776,2.84385,2.84385,8500000.0
2009-09-08 09:35:00,2.84677,2.84739,2.84353,2.84421,11250000.0
2009-09-08 09:36:00,2.84156,2.84787,2.84156,2.84787,9750000.0
2009-09-08 09:37:00,2.8492,2.84964,2.84352,2.84964,10510000.0
2009-09-08 09:38:00,2.85032,2.85043,2.84525,2.84885,5250000.0
2009-09-08 09:39:00,2.84965,2.84965,2.84673,2.84872,5750000.0
2009-09-08 09:40:00,2.84963,2.84963,2.84266,2.84888,9630000.0
2009-09-08 09:41:00,2.84615,2.84848,2.84353,2.84848,9250000.0
2009-09-08 09:42:00,2.84667,2.84872,2.84281,2.84447,6750000.0
2009-09-08 09:43:00,2.8428,2.84718,2.8428,2.8469,9380000.0
2009-09-08 09:44:00,2.8459,2.84609,2.84105,2.84569,9000000.0
2009-09-08 09:45:00,2.84665,2.84665,2.83791,2.84492,8750000.0
2009-09-08 09:46:00,2.84559,2.84559,2.83715,2.84143,7500000.0
2009-09-08 09:47:00,2.84244,2.84362,2.83472,2.83738,5750000.0
2009-09-08 09:48:00,2.84197,2.84197,2.83748,2.84041,10500000.0
2009-09-08 09:49:00,2.84098,2.84098,2.83424,2.83424,5500000.0
2009-09-08 09:50:00,2.83963,2.84009,2.83574,2.84009,7500000.0
2009-09-08 09:51:00,2.83703,2.84015,2.83703,2.83894,7750000.0
2009-09-08 09:52:00,2.84053,2.84053,2.83717,2.83955,6000000.0
2009-09-08 09:53:00,2.83987,2.84076,2.83795,2.83875,10250000.0
2009-09-08 09:54:00,2.84054,2.84118,2.83716,2.83815,9000000.0
2009-09-08 09:55:00,2.84028,2.84186,2.83953,2.84093,8130000.0
2009-09-08 09:56:00,2.83823,2.84228,2.83823,2.84206,9750000.0
2009-09-08 09:57:00,2.84231,2.84244,2.83774,2.83813,5500000.0
2009-09-08 09:58:00,2.84258,2.84258,2.83378,2.84082,12000000.0
2009-09-08 09:59:00,2.84149,2.84271,2.84002,2.84271,7750000.0
2009-09-08 10:00:00,2.83825,2.84195,2.83777,2.84056,8750000.0
2009-09-08 10:01:00,2.83827,2.8394,2.83453,2.83462,9000000.0
2009-09-08 10:02:00,2.83227,2.83833,2.83227,2.83739,11000000.0
2009-09-08 10:03:00,2.83363,2.83621,2.83119,2.83492,7130000.0
2009-09-08 10:04:00,2.82951,2.83513,2.82936,2.83485,8000000.0
2009-09-08 10:05:00,2.83311,2.83368,2.82976,2.83362,6250000.0
2009-09-08 10:06:00,2.82938,2.83403,2.82938,2.83184,5750000.0
2009-09-08 10:07:00,2.83277,2.83497,2.83166,2.83497,7500000.0
2009-09-08 10:08:00,2.83177,2.83404,2.82888,2.83404,8000000.0
2009-09-08 10:09:00,2.83383,2.83496,2.83007,2.83413,6000000.0
2009-09-08 10:10:00,2.83254,2.83521,2.83254,2.83521,9500000.0
2009-09-08 10:11:00,2.83274,2.83563,2.83017,2.83482,7880000.0
2009-09-08 10:12:00,2.834,2.83645,2.83101,2.83288,9500000.0
2009-09-08 10:13:00,2.83647,2.83654,2.83238,2.83654,8250000.0
2009-09-08 10:14:00,2.8354,2.837,2.83365,2.83365,7000000.0
2009-09-08 10:15:00,2.83755,2.83755,2.83169,2.83381,14630000.0
2009-09-08 10:16:00,2.83208,2.83483,2.82895,2.834,9000000.0
2009-09-08 10:17:00,2.83571,2.83636,2.83013,2.83441,6880000.0
2009-09-08 10:18:00,2.8302,2.83586,2.8302,2.83276,6500000.0
2009-09-08 10:19:00,2.83317,2.83367,2.82996,2.83202,9250000.0
2009-09-08 10:20:00,2.83296,2.83296,2.8286,2.82974,8130000.0
2009-09-08 10:21:00,2.83303,2.83331,2.8298,2.83331,9000000.0
2009-09-08 10:22:00,2.83182,2.83397,2.82775,2.83127,11500000.0
2009-09-08 10:23:00,2.83088,2.83246,2.82996,2.82996,7250000.0
2009-09-08 10:24:00,2.83136,2.83311,2.82858,2.83124,8750000.0
2009-09-08 10:25:00,2.83402,2.83421,2.83147,2.83227,5630000.0
2009-09-08 10:26:00,2.82965,2.8345,2.82965,2.8345,6250000.0
2009-09-08 10:27:00,2.83089,2.83384,2.82779,2.83273,7380000.0
2009-09-08 10:28:00,2.83128,2.83358,2.82875,2.83358,8130000.0
2009-09-08 10:29:00,2.8306,2.83366,2.8306,2.83366,10000000.0
2009-09-08 10:30:00,2.83304,2.83465,2.83206,2.83345,8130000.0
2009-09-08 10:31:00,2.83447,2.83525,2.83138,2.83525,11000000.0
2009-09-08 10:32:00,2.83576,2.83592,2.82999,2.8315,8750000.0
2009-09-08 10:33:00,2.83355,2.83503,2.83222,2.83492,8500000.0
2009-09-08 10:34:00,2.83219,2.83353,2.83067,2.83319,9750000.0
2009-09-08 10:35:00,2.83498,2.83498,2.82879,2.83385,6250000.0
2009-09-08 10:36:00,2.83311,2.83511,2.8278,2.83511,9500000.0
2009-09-08 10:37:00,2.83327,2.83529,2.82864,2.83512,7000000.0
2009-09-08 10:38:00,2.83328,2.83452,2.83094,2.83443,7750000.0
2009-09-08 10:39:00,2.83399,2.83583,2.83234,2.83234,7000000.0
2009-09-08 10:40:00,2.83471,2.83618,2.83281,2.83281,5250000.0
2009-09-08 10:41:00,2.83437,2.83708,2.83177,2.83253,6750000.0
2009-09-08 10:42:00,2.83497,2.83649,2.83225,2.83649,7250000.0
2009-09-08 10:43:00,2.83568,2.83684,2.83302,2.83641,9250000.0
2009-09-08 10:44:00,2.83638,2.83638,2.83009,2.83547,10000000.0
2009-09-08 10:45:00,2.83434,2.8368,2.83212,2.83284,8500000.0
2009-09-08 10:46:00,2.83663,2.83703,2.83223,2.8331,6750000.0
2009-09-08 10:47:00,2.83667,2.83667,2.83314,2.83371,7000000.0
2009-09-08 10:48:00,2.83457,2.83591,2.83305,2.83535,7750000.0
2009-09-08 10:49:00,2.83377,2.83594,2.831,2.83372,5750000.0
2009-09-08 10:50:00,2.83589,2.83708,2.83389,2.83708,10750000.0
2009-09-08 10:51:00,2.83656,2.83745,2.8336,2.83419,9880000.0
2009-09-08 10:52:00,2.83719,2.8381,2.8348,2.83553,10250000.0
2009-09-08 10:53:00,2.83746,2.83746,2.83406,2.83606,5880000.0
2009-09-08 10:54:00,2.83649,2.83649,2.83206,2.83255,11000000.0
2009-09-08 10:55:00,2.83436,2.83683,2.83436,2.83637,5250000.0
2009-09-08 10:56:00,2.83425,2.83746,2.83287,2.83746,5630000.0
2009-09-08 10:57:00,2.83435,2.83656,2.83422,2.83475,8250000.0
2009-09-08 10:58:00,2.83183,2.83706,2.83183,2.83426,8250000.0
2009-09-08 10:59:00,2.83791,2.83792,2.8324,2.83499,9130000.0
2009-09-08 11:00:00,2.83636,2.83665,2.83408,2.83408,11250000.0
2009-09-08 11:01:00,2.83717,2.83725,2.8311,2.83564,8250000.0
2009-09-08 11:02:00,2.83248,2.83673,2.83248,2.83564,11750000.0
2009-09-08 11:03:00,2.83322,2.8359,2.83246,2.83249,8500000.0
2009-09-08 11:04:00,2.83334,2.83683,2.83334,2.83346,11000000.0
2009-09-08 11:05:00,2.83297,2.83679,2.83297,2.83679,5500000.0
2009-09-08 11:06:00,2.83685,2.83685,2.83412,2.83538,5500000.0
2009-09-08 11:07:00,2.83579,2.83598,2.83011,2.83341,7880000.0
2009-09-08 11:08:00,2.83519,2.83628,2.83211,2.83211,6760000.0
2009-09-08 11:09:00,2.83467,2.83728,2.83236,2.83728,6000000.0
2009-09-08 11:10:00,2.83668,2.83864,2.83274,2.83864,6250000.0
2009-09-08 11:11:00,2.83599,2.83866,2.83486,2.83613,5500000.0
2009-09-08 11:12:00,2.83976,2.83976,2.83607,2.83815,7250000.0
2009-09-08 11:13:00,2.8396,2.8396,2.83602,2.83617,9000000.0
2009-09-08 11:14:00,2.83849,2.83902,2.82981,2.83363,13500000.0
2009-09-08 11:15:00,2.83843,2.83843,2.83301,2.83414,10500000.0
2009-09-08 11:16:00,2.8382,2.8382,2.83342,2.83342,9000000.0
2009-09-08 11:17:00,2.83554,2.8368,2.8313,2.8313,10000000.0
2009-09-08 11:18:00,2.83539,2.83683,2.83228,2.83603,10750000.0
2009-09-08 11:19:00,2.83407,2.83713,2.83154,2.83409,7750000.0
2009-09-08 11:20:00,2.8336,2.83484,2.83041,2.83203,6250000.0
2009-09-08 11:21:00,2.83521,2.83559,2.83146,2.83559,5250000.0
2009-09-08 11:22:00,2.83316,2.83457,2.82977,2.83457,5250000.0
2009-09-08 11:23:00,2.83459,2.83542,2.8326,2.8326,7250000.0
2009-09-08 11:24:00,2.83509,2.8358,2.8308,2.83196,12000000.0
2009-09-08 11:25:00,2.83491,2.83515,2.8292,2.83515,9250000.0
2009-09-08 11:26:00,2.83124,2.83569,2.83124,2.83569,5250000.0
2009-09-08 11:27:00,2.83348,2.83467,2.83139,2.83467,10000000.0
2009-09-08 11:28:00,2.8318,2.83433,2.83127,2.83433,10500000.0
2009-09-08 11:29:00,2.83265,2.8353,2.83152,2.83154,6750000.0
2009-09-08 11:30:00,2.8341,2.8341,2.82797,2.8324,9000000.0
2009-09-08 11:31:00,2.8334,2.8334,2.82885,2.83056,9250000.0
2009-09-08 11:32:00,2.8324,2.83297,2.828,2.828,10010000.0
2009-09-08 11:33:00,2.8329,2.8329,2.8279,2.83101,9630000.0
2009-09-08 11:34:00,2.83041,2.83202,2.82812,2.82898,6630000.0
2009-09-08 11:35:00,2.83187,2.83187,2.82798,2.82911,5500000.0
2009-09-08 11:36:00,2.83144,2.83144,2.82841,2.82841,6750000.0
2009-09-08 11:37:00,2.8281,2.83169,2.82474,2.82474,11000000.0
2009-09-08 11:38:00,2.83045,2.83135,2.82773,2.82946,11500000.0
2009-09-08 11:39:00,2.82937,2.82974,2.82729,2.82974,5750000.0
2009-09-08 11:40:00,2.83029,2.83029,2.82648,2.82662,6000000.0
2009-09-08 11:41:00,2.82551,2.83049,2.82516,2.83049,9250000.0
2009-09-08 11:42:00,2.82999,2.83063,2.82708,2.82728,7750000.0
2009-09-08 11:43:00,2.82874,2.8321,2.82524,2.82524,7380000.0
2009-09-08 11:44:00,2.83007,2.83056,2.826,2.82829,8250000.0
2009-09-08 11:45:00,2.82608,2.82874,2.8219,2.8219,8250000.0
2009-09-08 11:46:00,2.82564,2.82675,2.8207,2.82292,8250000.0
2009-09-08 11:47:00,2.81966,2.82243,2.81929,2.8212,7510000.0
2009-09-08 11:48:00,2.8238,2.8238,2.82001,2.82001,5250000.0
2009-09-08 11:49:00,2.81892,2.82242,2.81763,2.82242,8500000.0
2009-09-08 11:50:00,2.81648,2.82347,2.81648,2.82302,10250000.0
2009-09-08 11:51:00,2.82187,2.82287,2.81701,2.82282,10750000.0
2009-09-08 11:52:00,2.82243,2.8241,2.82025,2.82389,8750000.0
2009-09-08 11:53:00,2.82357,2.82378,2.81982,2.81982,9260000.0
2009-09-08 11:54:00,2.82463,2.82463,2.81999,2.81999,9000000.0
2009-09-08 11:55:00,2.82021,2.82456,2.82021,2.82306,8250000.0
2009-09-08 11:56:00,2.82178,2.82269,2.81902,2.82267,10250000.0
2009-09-08 11:57:00,2.81954,2.82319,2.81805,2.82282,7750000.0
2009-09-08 11:58:00,2.82145,2.82275,2.81699,2.82257,14880000.0
2009-09-08 11:59:00,2.82267,2.8228,2.81877,2.82122,6500000.0
2009-09-08 12:00:00,2.82396,2.82507,2.82133,2.82196,6750000.0
2009-09-08 12:01:00,2.82277,2.82547,2.82277,2.82307,11250000.0
2009-09-08 12:02:00,2.82415,2.82582,2.82356,2.82426,7000000.0
2009-09-08 12:03:00,2.82705,2.82705,2.8185,2.82297,5500000.0
2009-09-08 12:04:00,2.82268,2.82367,2.81613,2.81942,6750000.0
2009-09-08 12:05:00,2.81758,2.82097,2.81758,2.81938,5880000.0
2009-09-08 12:06:00,2.81954,2.82037,2.81668,2.82037,4880000.0
2009-09-08 12:07:00,2.81834,2.82134,2.81773,2.81848,5500000.0
2009-09-08 12:08:00,2.82181,2.82234,2.81764,2.8202,10380000.0
2009-09-08 12:09:00,2.81896,2.82095,2.81589,2.81768,7500000.0
2009-09-08 12:10:00,2.82049,2.82128,2.81504,2.81702,12250000.0
2009-09-08 12:11:00,2.81941,2.82027,2.81342,2.82027,9260000.0
2009-09-08 12:12:00,2.81734,2.81979,2.81332,2.81332,10250000.0
2009-09-08 12:13:00,2.82027,2.82171,2.81486,2.82094,11130000.0
2009-09-08 12:14:00,2.82098,2.82224,2.81946,2.82224,9000000.0
2009-09-08 12:15:00,2.81863,2.82165,2.81523,2.82165,7250000.0
2009-09-08 12:16:00,2.81982,2.82083,2.81874,2.81995,9130000.0
2009-09-08 12:17:00,2.81962,2.82159,2.81763,2.82159,10250000.0
2009-09-08 12:18:00,2.82175,2.82194,2.81743,2.8217,11000000.0
2009-09-08 12:19:00,2.82168,2.82256,2.81858,2.82226,8250000.0
2009-09-08 12:20:00,2.82104,2.82187,2.81624,2.81624,8750000.0
2009-09-08 12:21:00,2.82209,2.82209,2.81718,2.81718,9130000.0
2009-09-08 12:22:00,2.82113,2.82233,2.81867,2.81936,10380000.0
2009-09-08 12:23:00,2.82109,2.82214,2.81706,2.82205,10000000.0
2009-09-08 12:24:00,2.81768,2.82129,2.81498,2.81498,6880000.0
2009-09-08 12:25:00,2.82086,2.82181,2.81954,2.82179,9250000.0
2009-09-08 12:26:00,2.81908,2.82098,2.81581,2.82098,7380000.0
2009-09-08 12:27:00,2.82187,2.82187,2.81552,2.81832,7000000.0
2009-09-08 12:28:00,2.82195,2.82195,2.81698,2.81741,12500000.0
2009-09-08 12:29:00,2.82185,2.82192,2.81682,2.82153,13250000.0
2009-09-08 12:30:00,2.81583,2.82155,2.81583,2.81744,10380000.0
2009-09-08 12:31:00,2.82002,2.82075,2.81847,2.81847,10130000.0
2009-09-08 12:32:00,2.81703,2.82076,2.81703,2.82076,8500000.0
2009-09-08 12:33:00,2.81754,2.82139,2.81691,2.82139,10000000.0
2009-09-08 12:34:00,2.8206,2.82102,2.81601,2.81868,8000000.0
2009-09-08 12:35:00,2.82207,2.82207,2.81434,2.81434,12250000.0
2009-09-08 12:36:00,2.82178,2.82272,2.81865,2.82117,5750000.0
2009-09-08 12:37:00,2.8179,2.82176,2.8168,2.8193,10250000.0
2009-09-08 12:38:00,2.82235,2.82235,2.8168,2.82186,7750000.0
2009-09-08 12:39:00,2.82262,2.82262,2.81829,2.8212,10750000.0
2009-09-08 12:40:00,2.81749,2.82145,2.81749,2.81862,7750000.0
2009-09-08 12:41:00,2.81967,2.82137,2.81709,2.82119,11630000.0
2009-09-08 12:42:00,2.81843,2.81843,2.81508,2.81767,7250000.0
2009-09-08 12:43:00,2.81888,2.81962,2.81736,2.8193,8130000.0
2009-09-08 12:44:00,2.81818,2.82003,2.8171,2.81804,6000000.0
2009-09-08 12:45:00,2.81946,2.81946,2.81314,2.81491,8000000.0
2009-09-08 12:46:00,2.81892,2.81892,2.81635,2.81824,6630000.0
2009-09-08 12:47:00,2.81972,2.81993,2.81386,2.8183,6500000.0
2009-09-08 12:48:00,2.81888,2.81979,2.81648,2.81648,8250000.0
2009-09-08 12:49:00,2.81716,2.81927,2.81525,2.81687,9880000.0
2009-09-08 12:50:00,2.82058,2.82058,2.81622,2.81962,7500000.0
2009-09-08 12:51:00,2.8188,2.81993,2.81658,2.81983,6250000.0
2009-09-08 12:52:00,2.81993,2.82071,2.81832,2.81858,11250000.0
2009-09-08 12:53:00,2.81956,2.81956,2.81454,2.8195,7000000.0
2009-09-08 12:54:00,2.81865,2.82081,2.81606,2.81921,8000000.0
2009-09-08 12:55:00,2.81971,2.81971,2.81672,2.81903,11750000.0
2009-09-08 12:56:00,2.81867,2.8201,2.8166,2.8201,8000000.0
2009-09-08 12:57:00,2.81907,2.81961,2.81406,2.81892,6750000.0
2009-09-08 12:58:00,2.8185,2.82154,2.81586,2.82154,5250000.0
2009-09-08 12:59:00,2.81767,2.8212,2.81755,2.8212,6000000.0
2009-09-08 13:00:00,2.81827,2.82145,2.81827,2.81952,6750000.0
2009-09-08 13:01:00,2.81804,2.81946,2.81401,2.81739,6000000.0
2009-09-08 13:02:00,2.81999,2.82065,2.816,2.81814,9500000.0
2009-09-08 13:03:00,2.81712,2.82092,2.81712,2.82057,10750000.0
2009-09-08 13:04:00,2.81803,2.82053,2.81697,2.81818,8750000.0
2009-09-08 13:05:00,2.82091,2.82094,2.81551,2.82094,9380000.0
2009-09-08 13:06:00,2.81735,2.82052,2.81735,2.82052,8130000.0
2009-09-08 13:07:00,2.82089,2.82122,2.81486,2.81972,7750000.0
2009-09-08 13:08:00,2.81745,2.81871,2.81251,2.81535,12130000.0
2009-09-08 13:09:00,2.81767,2.81791,2.81429,2.81646,9380000.0
2009-09-08 13:10:00,2.81844,2.81844,2.81127,2.81673,9250000.0
2009-09-08 13:11:00,2.80962,2.81769,2.80962,2.81442,8130000.0
2009-09-08 13:12:00,2.81915,2.81954,2.81671,2.81871,7750000.0
2009-09-08 13:13:00,2.81523,2.81875,2.81368,2.81757,9750000.0
2009-09-08 13:14:00,2.81485,2.81825,2.81388,2.81388,7500000.0
2009-09-08 13:15:00,2.81515,2.81768,2.81209,2.81209,9000000.0
2009-09-08 13:16:00,2.81788,2.81972,2.81709,2.81965,5250000.0
2009-09-08 13:17:00,2.81731,2.81906,2.81486,2.81656,7250000.0
2009-09-08 13:18:00,2.81498,2.81903,2.81498,2.81833,5500000.0
2009-09-08 13:19:00,2.81928,2.81928,2.81363,2.81805,7500000.0
2009-09-08 13:20:00,2.81795,2.81904,2.81448,2.81627,6750000.0
2009-09-08 13:21:00,2.81961,2.82009,2.8142,2.82009,8750000.0
2009-09-08 13:22:00,2.81731,2.81982,2.81731,2.81773,7000000.0
2009-09-08 13:23:00,2.81711,2.82063,2.81711,2.82044,6250000.0
2009-09-08 13:24:00,2.82034,2.82047,2.81417,2.81547,8000000.0
2009-09-08 13:25:00,2.81852,2.81903,2.81554,2.81754,6250000.0
2009-09-08 13:26:00,2.81932,2.81932,2.81545,2.81751,8500000.0
2009-09-08 13:27:00,2.81221,2.81753,2.81221,2.81753,11000000.0
2009-09-08 13:28:00,2.81578,2.81578,2.80766,2.81501,12500000.0
2009-09-08 13:29:00,2.80825,2.81426,2.80788,2.81179,10630000.0
2009-09-08 13:30:00,2.81159,2.81305,2.80977,2.81033,8250000.0
2009-09-08 13:31:00,2.81268,2.81341,2.80965,2.81198,12000000.0
2009-09-08 13:32:00,2.81234,2.81366,2.80934,2.81366,9250000.0
2009-09-08 13:33:00,2.81347,2.81532,2.80795,2.80923,8880000.0
2009-09-08 13:34:00,2.8104,2.81497,2.80864,2.81397,7500000.0
2009-09-08 13:35:00,2.81452,2.81466,2.80919,2.80919,8750000.0
2009-09-08 13:36:00,2.8123,2.8129,2.80851,2.80851,8250000.0
2009-09-08 13:37:00,2.81207,2.81295,2.80861,2.80965,7250000.0
2009-09-08 13:38:00,2.80947,2.8132,2.80885,2.81306,8500000.0
2009-09-08 13:39:00,2.81248,2.81275,2.80963,2.81247,6750000.0
2009-09-08 13:40:00,2.81178,2.81327,2.80863,2.81327,10250000.0
2009-09-08 13:41:00,2.80913,2.81445,2.80913,2.8134,8500000.0
2009-09-08 13:42:00,2.81399,2.81657,2.80951,2.81657,7380000.0
2009-09-08 13:43:00,2.81485,2.81639,2.81295,2.81433,11750000.0
2009-09-08 13:44:00,2.81641,2.81664,2.81431,2.81573,8750000.0
2009-09-08 13:45:00,2.81651,2.81651,2.81204,2.81204,6500000.0
2009-09-08 13:46:00,2.81631,2.81631,2.81329,2.81477,6380000.0
2009-09-08 13:47:00,2.81198,2.81595,2.80956,2.81325,10500000.0
2009-09-08 13:48:00,2.81475,2.81673,2.81195,2.81673,8500000.0
2009-09-08 13:49:00,2.81678,2.81697,2.81148,2.8166,9250000.0
2009-09-08 13:50:00,2.81698,2.81743,2.81465,2.81682,9500000.0
2009-09-08 13:51:00,2.81602,2.81786,2.81413,2.81646,7750000.0
2009-09-08 13:52:00,2.81681,2.81794,2.81559,2.81787,8000000.0
2009-09-08 13:53:00,2.81952,2.81958,2.81623,2.81829,5500000.0
2009-09-08 13:54:00,2.81815,2.81932,2.81584,2.81854,8750000.0
2009-09-08 13:55:00,2.8184,2.81866,2.81317,2.81804,6500000.0
2009-09-08 13:56:00,2.81358,2.81761,2.81146,2.81477,8500000.0
2009-09-08 13:57:00,2.815,2.81734,2.81382,2.8142,9250000.0
2009-09-08 13:58:00,2.8167,2.81813,2.81494,2.81551,8880000.0
2009-09-08 13:59:00,2.8173,2.81831,2.815,2.81831,8500000.0
2009-09-08 14:00:00,2.81691,2.81935,2.81673,2.81929,8250000.0
2009-09-08 14:01:00,2.8187,2.81964,2.81713,2.81964,6630000.0
2009-09-08 14:02:00,2.81976,2.81976,2.81568,2.81905,8500000.0
2009-09-08 14:03:00,2.81661,2.81938,2.81661,2.81938,9000000.0
2009-09-08 14:04:00,2.81941,2.81968,2.81338,2.8182,7760000.0
2009-09-08 14:05:00,2.8162,2.81664,2.81211,2.81507,5500000.0
2009-09-08 14:06:00,2.81812,2.81827,2.81445,2.81463,5250000.0
2009-09-08 14:07:00,2.81792,2.81853,2.81517,2.81517,7250000.0
2009-09-08 14:08:00,2.81853,2.81904,2.81441,2.81831,7750000.0
2009-09-08 14:09:00,2.81956,2.81956,2.81499,2.81908,9500000.0
2009-09-08 14:10:00,2.81941,2.81941,2.81479,2.81631,8880000.0
2009-09-08 14:11:00,2.81826,2.82008,2.81686,2.81742,7130000.0
2009-09-08 14:12:00,2.81793,2.82137,2.8175,2.8175,5250000.0
2009-09-08 14:13:00,2.821,2.82126,2.81678,2.82116,6750000.0
2009-09-08 14:14:00,2.82104,2.82264,2.81876,2.82264,5130000.0
2009-09-08 14:15:00,2.81833,2.82196,2.81833,2.8214,11000000.0
2009-09-08 14:16:00,2.8218,2.822,2.81641,2.8211,7750000.0
2009-09-08 14:17:00,2.82225,2.82225,2.81693,2.81916,7880000.0
2009-09-08 14:18:00,2.82107,2.82148,2.81649,2.81959,5630000.0
2009-09-08 14:19:00,2.81924,2.82358,2.81924,2.82358,8250000.0
2009-09-08 14:20:00,2.82177,2.82255,2.81917,2.82004,7630000.0
2009-09-08 14:21:00,2.82209,2.82226,2.81959,2.82151,7130000.0
2009-09-08 14:22:00,2.82144,2.82268,2.81694,2.82268,10750000.0
2009-09-08 14:23:00,2.81969,2.82342,2.81969,2.82295,7750000.0
2009-09-08 14:24:00,2.82019,2.8229,2.82006,2.8229,8500000.0
2009-09-08 14:25:00,2.82339,2.82339,2.81509,2.81509,7000000.0
2009-09-08 14:26:00,2.82258,2.82268,2.81678,2.81936,8130000.0
2009-09-08 14:27:00,2.82262,2.82262,2.8179,2.8179,6260000.0
2009-09-08 14:28:00,2.82214,2.82214,2.81941,2.82139,8750000.0
2009-09-08 14:29:00,2.81816,2.8218,2.81775,2.8218,7000000.0
2009-09-08 14:30:00,2.82111,2.82158,2.81776,2.82158,13380000.0
2009-09-08 14:31:00,2.8217,2.8217,2.81548,2.81817,8750000.0
2009-09-08 14:32:00,2.81744,2.82276,2.81678,2.82237,8630000.0
2009-09-08 14:33:00,2.82151,2.82151,2.81563,2.82061,5500000.0
2009-09-08 14:34:00,2.82004,2.82133,2.81769,2.82064,7130000.0
2009-09-08 14:35:00,2.81913,2.81946,2.81501,2.81501,7750000.0
2009-09-08 14:36:00,2.81937,2.81952,2.81509,2.81714,8380000.0
2009-09-08 14:37:00,2.81623,2.81886,2.81598,2.81886,6500000.0
2009-09-08 14:38:00,2.8157,2.81893,2.81539,2.81539,9380000.0
2009-09-08 14:39:00,2.81809,2.81906,2.8118,2.81892,5750000.0
2009-09-08 14:40:00,2.81908,2.81941,2.81322,2.81635,9250000.0
2009-09-08 14:41:00,2.81906,2.81906,2.81577,2.8172,5250000.0
2009-09-08 14:42:00,2.81608,2.81846,2.81534,2.81534,6250000.0
2009-09-08 14:43:00,2.81748,2.81939,2.81375,2.81375,8500000.0
2009-09-08 14:44:00,2.81721,2.81721,2.81396,2.81396,12750000.0
2009-09-08 14:45:00,2.81399,2.81718,2.81389,2.81718,6500000.0
2009-09-08 14:46:00,2.81638,2.81767,2.81117,2.81547,5750000.0
2009-09-08 14:47:00,2.8172,2.81838,2.8142,2.8178,7750000.0
2009-09-08 14:48:00,2.81335,2.81837,2.81208,2.81208,6250000.0
2009-09-08 14:49:00,2.81802,2.81802,2.81481,2.81481,8750000.0
2009-09-08 14:50:00,2.81648,2.81779,2.81259,2.81462,8750000.0
2009-09-08 14:51:00,2.81678,2.81678,2.81245,2.81245,7250000.0
2009-09-08 14:52:00,2.81546,2.81592,2.81207,2.81568,7130000.0
2009-09-08 14:53:00,2.81557,2.81628,2.8134,2.81628,5750000.0
2009-09-08 14:54:00,2.81488,2.81625,2.81176,2.81571,5500000.0
2009-09-08 14:55:00,2.81367,2.81414,2.81077,2.81374,10500000.0
2009-09-08 14:56:00,2.81341,2.8145,2.80877,2.8145,11000000.0
2009-09-08 14:57:00,2.81471,2.81542,2.81162,2.81405,5500000.0
2009-09-08 14:58:00,2.81489,2.81559,2.81128,2.81559,7880000.0
2009-09-08 14:59:00,2.81579,2.81579,2.81014,2.81548,5880000.0
2009-09-08 15:00:00,2.81655,2.81655,2.81142,2.81283,12750000.0
2009-09-08 15:01:00,2.81267,2.8146,2.81142,2.81421,8130000.0
2009-09-08 15:02:00,2.81603,2.81603,2.80958,2.81514,8250000.0
2009-09-08 15:03:00,2.81536,2.81536,2.81076,2.81076,5630000.0
2009-09-08 15:04:00,2.81453,2.81489,2.81266,2.81281,9000000.0
2009-09-08 15:05:00,2.8155,2.8155,2.81325,2.81393,5500000.0
2009-09-08 15:06:00,2.81292,2.81555,2.81168,2.81168,6500000.0
2009-09-08 15:07:00,2.81557,2.81787,2.8145,2.81764,11000000.0
2009-09-08 15:08:00,2.81635,2.81801,2.81272,2.81801,6500000.0
2009-09-08 15:09:00,2.81746,2.81839,2.8159,2.81777,16750000.0
2009-09-08 15:10:00,2.81414,2.81907,2.81414,2.81907,7380000.0
2009-09-08 15:11:00,2.81876,2.81932,2.81391,2.81745,9000000.0
2009-09-08 15:12:00,2.819,2.81955,2.81419,2.81882,7500000.0
2009-09-08 15:13:00,2.81337,2.82146,2.81337,2.82146,7630000.0
2009-09-08 15:14:00,2.81945,2.82163,2.81768,2.82163,12260000.0
2009-09-08 15:15:00,2.82041,2.82187,2.81658,2.82187,5500000.0
2009-09-08 15:16:00,2.81685,2.8221,2.81685,2.822,5250000.0
2009-09-08 15:17:00,2.82331,2.82331,2.81916,2.81916,7000000.0
2009-09-08 15:18:00,2.82192,2.82243,2.81912,2.81912,8750000.0
2009-09-08 15:19:00,2.81986,2.82179,2.81915,2.82046,7500000.0
2009-09-08 15:20:00,2.8212,2.82292,2.81977,2.82292,7500000.0
2009-09-08 15:21:00,2.81902,2.8228,2.81902,2.82159,5250000.0
2009-09-08 15:22:00,2.82285,2.82285,2.8191,2.82283,11630000.0
2009-09-08 15:23:00,2.82284,2.82284,2.81811,2.82182,5500000.0
2009-09-08 15:24:00,2.82192,2.82292,2.81834,2.82225,6250000.0
2009-09-08 15:25:00,2.82306,2.82416,2.82029,2.82295,6630000.0
2009-09-08 15:26:00,2.82306,2.82365,2.81774,2.82053,10750000.0
2009-09-08 15:27:00,2.82302,2.82347,2.82052,2.82236,10380000.0
2009-09-08 15:28:00,2.82173,2.82208,2.81877,2.82096,8500000.0
2009-09-08 15:29:00,2.82266,2.82266,2.81831,2.82108,6750000.0
2009-09-08 15:30:00,2.82099,2.82123,2.81694,2.82043,8500000.0
2009-09-08 15:31:00,2.82115,2.82253,2.81721,2.82041,6380000.0
2009-09-08 15:32:00,2.81712,2.8207,2.81712,2.81712,7380000.0
2009-09-08 15:33:00,2.81768,2.81898,2.81608,2.81898,5500000.0
2009-09-08 15:34:00,2.81674,2.81801,2.81271,2.8175,9500000.0
2009-09-08 15:35:00,2.81779,2.81951,2.8146,2.8188,10250000.0
2009-09-08 15:36:00,2.81992,2.82037,2.81787,2.82032,9750000.0
2009-09-08 15:37:00,2.81989,2.82162,2.8181,2.82004,5750000.0
2009-09-08 15:38:00,2.82155,2.82366,2.81944,2.82366,9630000.0
2009-09-08 15:39:00,2.81936,2.82343,2.8189,2.82343,10000000.0
2009-09-08 15:40:00,2.82407,2.82488,2.82116,2.82434,11250000.0
2009-09-08 15:41:00,2.82505,2.82636,2.82343,2.82605,9380000.0
2009-09-08 15:42:00,2.82598,2.82702,2.82433,2.82584,10250000.0
2009-09-08 15:43:00,2.82435,2.82541,2.82086,2.8251,7750000.0
2009-09-08 15:44:00,2.82484,2.82584,2.8195,2.8241,7000000.0
2009-09-08 15:45:00,2.82628,2.82688,2.8223,2.82688,8000000.0
2009-09-08 15:46:00,2.82483,2.82724,2.82464,2.82691,8750000.0
2009-09-08 15:47:00,2.82827,2.82897,2.82394,2.82768,6750000.0
2009-09-08 15:48:00,2.82787,2.82908,2.82618,2.82859,7750000.0
2009-09-08 15:49:00,2.82808,2.82922,2.82584,2.82615,9500000.0
2009-09-08 15:50:00,2.82873,2.82873,2.82315,2.82665,8880000.0
2009-09-08 15:51:00,2.82614,2.82715,2.82457,2.82715,7750000.0
2009-09-08 15:52:00,2.82856,2.82874,2.82307,2.82703,9000000.0
2009-09-08 15:53:00,2.82685,2.82821,2.82377,2.8269,12250000.0
2009-09-08 15:54:00,2.8269,2.82728,2.82359,2.82613,5250000.0
2009-09-08 15:55:00,2.82312,2.82722,2.8208,2.82611,6250000.0
2009-09-08 15:56:00,2.82565,2.82698,2.82375,2.82565,6250000.0
2009-09-08 15:57:00,2.82553,2.82674,2.82375,2.82444,10000000.0
2009-09-08 15:58:00,2.82573,2.82573,2.82088,2.82541,12130000.0
2009-09-08 15:59:00,2.82571,2.82633,2.82205,2.82514,8500000.0
2009-09-08 16:00:00,2.82591,2.82591,2.82117,2.82564,7000000.0
2009-09-08 16:01:00,2.82501,2.8264,2.82218,2.82562,5880000.0
2009-09-08 16:02:00,2.82539,2.82564,2.82042,2.82564,11000000.0
2009-09-08 16:03:00,2.82074,2.82529,2.81874,2.82365,7500000.0
2009-09-08 16:04:00,2.82455,2.82597,2.8188,2.82493,9750000.0
2009-09-08 16:05:00,2.82354,2.82439,2.81904,2.82412,11250000.0
2009-09-08 16:06:00,2.82512,2.8262,2.82348,2.82537,5500000.0
2009-09-08 16:07:00,2.82407,2.82697,2.82256,2.8267,11750000.0
2009-09-08 16:08:00,2.82731,2.82848,2.8255,2.82633,6750000.0
2009-09-08 16:09:00,2.82742,2.82903,2.82346,2.82895,9000000.0
2009-09-08 16:10:00,2.8285,2.82937,2.82566,2.82919,6250000.0
2009-09-08 16:11:00,2.82962,2.82993,2.82677,2.82677,9250000.0
2009-09-08 16:12:00,2.82848,2.82848,2.82191,2.82669,11880000.0
2009-09-08 16:13:00,2.82718,2.82851,2.82626,2.82851,11000000.0
2009-09-08 16:14:00,2.82806,2.82893,2.82634,2.82752,8250000.0
2009-09-08 16:15:00,2.82779,2.82923,2.82684,2.82847,9250000.0
2009-09-08 16:16:00,2.82896,2.82896,2.82485,2.82828,8380000.0
2009-09-08 16:17:00,2.82727,2.82863,2.82442,2.82731,8500000.0
2009-09-08 16:18:00,2.82672,2.82681,2.82329,2.8261,6000000.0
2009-09-08 16:19:00,2.82621,2.82674,2.82417,2.82616,10000000.0
2009-09-08 16:20:00,2.82289,2.82728,2.82289,2.82584,9500000.0
2009-09-08 16:21:00,2.82664,2.82665,2.82144,2.82167,8000000.0
2009-09-08 16:22:00,2.8268,2.82689,2.82347,2.82563,13380000.0
2009-09-08 16:23:00,2.82638,2.82691,2.82294,2.82294,9750000.0
2009-09-08 16:24:00,2.82404,2.82509,2.81889,2.81889,9750000.0
2009-09-08 16:25:00,2.82578,2.82578,2.82125,2.82177,9750000.0
2009-09-08 16:26:00,2.82309,2.82315,2.81676,2.81676,8500000.0
2009-09-08 16:27:00,2.82081,2.82286,2.81845,2.82266,6250000.0
2009-09-08 16:28:00,2.82048,2.82181,2.81554,2.82052,6000000.0
2009-09-08 16:29:00,2.82192,2.82192,2.81918,2.8198,11750000.0
2009-09-08 16:30:00,2.81975,2.821,2.81547,2.81547,10000000.0
2009-09-08 16:31:00,2.82046,2.82234,2.81601,2.81793,9750000.0
2009-09-08 16:32:00,2.82038,2.8204,2.81788,2.8204,8500000.0
2009-09-08 16:33:00,2.81906,2.82021,2.81551,2.8186,13000000.0
2009-09-08 16:34:00,2.81676,2.81766,2.81064,2.81064,6000000.0
2009-09-08 16:35:00,2.81797,2.81797,2.81033,2.81277,9250000.0
2009-09-08 16:36:00,2.81583,2.81583,2.81096,2.81336,10380000.0
2009-09-08 16:37:00,2.8114,2.81495,2.8114,2.8132,5500000.0
2009-09-08 16:38:00,2.81454,2.81634,2.8143,2.81615,8000000.0
2009-09-08 16:39:00,2.81612,2.81638,2.81437,2.81638,5250000.0
2009-09-08 16:40:00,2.8128,2.81667,2.8128,2.81645,6250000.0
2009-09-08 16:41:00,2.81403,2.81664,2.81403,2.81664,9250000.0
2009-09-08 16:42:00,2.81686,2.81907,2.81399,2.81399,7000000.0
2009-09-08 16:43:00,2.81779,2.82002,2.81412,2.81873,8250000.0
2009-09-08 16:44:00,2.81617,2.81844,2.81481,2.81618,9380000.0
2009-09-08 16:45:00,2.81846,2.81853,2.81301,2.81838,8500000.0
2009-09-08 16:46:00,2.81851,2.81851,2.81404,2.81814,12500000.0
2009-09-08 16:47:00,2.81648,2.81824,2.81632,2.81824,5750000.0
2009-09-08 16:48:00,2.81717,2.81808,2.81343,2.81553,8500000.0
2009-09-08 16:49:00,2.81658,2.81886,2.8153,2.8153,11750000.0
2009-09-08 16:50:00,2.81574,2.81724,2.81345,2.81345,5750000.0
2009-09-08 16:51:00,2.81593,2.81792,2.81376,2.81733,10250000.0
2009-09-08 16:52:00,2.81833,2.81833,2.81545,2.81716,6380000.0
2009-09-08 16:53:00,2.81668,2.81691,2.81367,2.81367,11130000.0
2009-09-08 16:54:00,2.8128,2.8171,2.81179,2.81179,6250000.0
2009-09-08 16:55:00,2.81632,2.81752,2.81365,2.81748,8380000.0
2009-09-08 16:56:00,2.81737,2.81803,2.81648,2.81705,6500000.0
2009-09-08 16:57:00,2.81478,2.81735,2.81225,2.81597,11000000.0
2009-09-08 16:58:00,2.81557,2.81726,2.81093,2.81093,7000000.0
2009-09-08 16:59:00,2.81452,2.81498,2.81247,2.81483,5250000.0
2009-09-08 17:00:00,2.81376,2.81466,2.81089,2.81466,11000000.0
2009-09-08 17:01:00,2.81285,2.81369,2.80865,2.81203,6250000.0
2009-09-08 17:02:00,2.81319,2.81417,2.80849,2.81417,7500000.0
2009-09-08 17:03:00,2.81281,2.81455,2.80977,2.81455,6000000.0
2009-09-08 17:04:00,2.8142,2.81454,2.8084,2.81419,6880000.0
2009-09-08 17:05:00,2.81412,2.81528,2.8103,2.81394,6750000.0
2009-09-08 17:06:00,2.81183,2.81521,2.81148,2.81322,9000000.0
2009-09-08 17:07:00,2.81429,2.81429,2.8103,2.8103,10000000.0
2009-09-08 17:08:00,2.81136,2.81412,2.81136,2.81412,8630000.0
2009-09-08 17:09:00,2.81519,2.81641,2.81382,2.81599,5880000.0
2009-09-08 17:10:00,2.81453,2.81744,2.81277,2.81699,11500000.0
2009-09-08 17:11:00,2.81777,2.82046,2.81387,2.81778,12250000.0
2009-09-08 17:12:00,2.81695,2.81737,2.81208,2.81681,8250000.0
2009-09-08 17:13:00,2.81826,2.81968,2.81508,2.81662,9750000.0
2009-09-08 17:14:00,2.81647,2.82292,2.81238,2.82019,5750000.0
2009-09-08 17:15:00,2.81808,2.81873,2.81569,2.81761,9000000.0
2009-09-08 17:16:00,2.8167,2.81806,2.81272,2.81772,6500000.0
2009-09-08 17:17:00,2.81371,2.81763,2.81259,2.81745,9500000.0
2009-09-08 17:18:00,2.81797,2.81854,2.81053,2.81708,8250000.0
2009-09-08 17:19:00,2.81684,2.81741,2.81214,2.81741,7250000.0
2009-09-08 17:20:00,2.81585,2.81657,2.81111,2.81383,8750000.0
2009-09-08 17:21:00,2.81649,2.81722,2.81341,2.81722,9880000.0
2009-09-08 17:22:00,2.81634,2.81645,2.8137,2.81645,11250000.0
2009-09-08 17:23:00,2.8158,2.81679,2.81446,2.8165,7380000.0
2009-09-08 17:24:00,2.81637,2.81659,2.81214,2.81246,10500000.0
2009-09-08 17:25:00,2.81442,2.81442,2.80951,2.81006,6630000.0
2009-09-08 17:26:00,2.8134,2.8134,2.80884,2.81278,6250000.0
2009-09-08 17:27:00,2.8128,2.81314,2.80657,2.81229,9000000.0
2009-09-08 17:28:00,2.81189,2.81354,2.80879,2.81226,8000000.0
2009-09-08 17:29:00,2.81221,2.81322,2.81001,2.81234,11010000.0
2009-09-08 17:30:00,2.81183,2.81208,2.80926,2.81208,6250000.0
2009-09-08 17:31:00,2.80685,2.81285,2.80685,2.81285,6750000.0
2009-09-08 17:32:00,2.81356,2.81356,2.80767,2.81138,6750000.0
2009-09-08 17:33:00,2.80736,2.81257,2.80626,2.8097,10000000.0
2009-09-08 17:34:00,2.81233,2.81234,2.80811,2.81193,11630000.0
2009-09-08 17:35:00,2.81199,2.8128,2.80882,2.81227,9750000.0
2009-09-08 17:36:00,2.81073,2.81283,2.8081,2.81179,15500000.0
2009-09-08 17:37:00,2.81336,2.81336,2.81148,2.81148,7000000.0
2009-09-08 17:38:00,2.81329,2.81428,2.80964,2.81428,6500000.0
2009-09-08 17:39:00,2.81268,2.81474,2.81073,2.81462,8250000.0
2009-09-08 17:40:00,2.81537,2.81698,2.81278,2.81414,10000000.0
2009-09-08 17:41:00,2.8163,2.8171,2.81358,2.81695,8750000.0
2009-09-08 17:42:00,2.81794,2.81811,2.81175,2.8172,5500000.0
2009-09-08 17:43:00,2.81357,2.81727,2.81351,2.81527,11750000.0
2009-09-08 17:44:00,2.81713,2.81824,2.81158,2.81607,7750000.0
2009-09-08 17:45:00,2.81922,2.81952,2.81699,2.81871,6000000.0
2009-09-08 17:46:00,2.81957,2.82025,2.81764,2.81984,8500000.0
2009-09-08 17:47:00,2.81913,2.81985,2.81707,2.81807,7000000.0
2009-09-08 17:48:00,2.81708,2.81919,2.8157,2.81908,11000000.0
2009-09-08 17:49:00,2.81836,2.81894,2.8161,2.8161,7500000.0
2009-09-08 17:50:00,2.81609,2.81934,2.81506,2.8192,6250000.0
2009-09-08 17:51:00,2.81513,2.81873,2.81513,2.81849,6750000.0
2009-09-08 17:52:00,2.81357,2.81911,2.81357,2.81911,7380000.0
2009-09-08 17:53:00,2.81928,2.8195,2.81531,2.81538,9250000.0
2009-09-08 17:54:00,2.817,2.81925,2.81249,2.81402,8000000.0
2009-09-08 17:55:00,2.81713,2.81801,2.81495,2.81677,5750000.0
2009-09-08 17:56:00,2.81227,2.81904,2.81227,2.81821,9130000.0
2009-09-08 17:57:00,2.81848,2.81858,2.81457,2.81858,10500000.0
2009-09-08 17:58:00,2.81902,2.81902,2.81289,2.81835,9250000.0
2009-09-08 17:59:00,2.81641,2.81776,2.81449,2.81754,7000000.0
2009-09-08 18:00:00,2.81662,2.81769,2.81395,2.81476,6000000.0
2009-09-08 18:01:00,2.81795,2.81795,2.81215,2.81215,5250000.0
2009-09-08 18:02:00,2.81737,2.81737,2.81137,2.81222,5750000.0
2009-09-08 18:03:00,2.81605,2.81718,2.81194,2.81194,8250000.0
2009-09-08 18:04:00,2.81305,2.8183,2.80909,2.81495,11250000.0
2009-09-08 18:05:00,2.81504,2.81673,2.81466,2.81641,7750000.0
2009-09-08 18:06:00,2.8119,2.81736,2.8119,2.81347,13750000.0
2009-09-08 18:07:00,2.81757,2.81757,2.81219,2.81302,5880000.0
2009-09-08 18:08:00,2.81476,2.81604,2.81349,2.81349,9250000.0
2009-09-08 18:09:00,2.8162,2.8162,2.81333,2.81432,15000000.0
2009-09-08 18:10:00,2.81548,2.81587,2.81134,2.81577,8250000.0
2009-09-08 18:11:00,2.81282,2.81616,2.81282,2.81536,6880000.0
2009-09-08 18:12:00,2.81456,2.81671,2.81413,2.81671,5250000.0
2009-09-08 18:13:00,2.81604,2.81637,2.80983,2.8156,9000000.0
2009-09-08 18:14:00,2.81552,2.81659,2.81316,2.81659,9250000.0
2009-09-08 18:15:00,2.81474,2.81597,2.81349,2.81539,7750000.0
2009-09-08 18:16:00,2.81449,2.81624,2.81449,2.81616,10000000.0
2009-09-08 18:17:00,2.81681,2.81748,2.81182,2.81229,9000000.0
2009-09-08 18:18:00,2.81449,2.81756,2.81211,2.81211,6000000.0
2009-09-08 18:19:00,2.81296,2.81511,2.81005,2.81511,9000000.0
2009-09-08 18:20:00,2.81541,2.81583,2.8131,2.81504,12750000.0
2009-09-08 18:21:00,2.81163,2.81483,2.81004,2.8112,9250000.0
2009-09-08 18:22:00,2.81055,2.81377,2.81055,2.81377,5880000.0
2009-09-08 18:23:00,2.81408,2.81408,2.80776,2.81202,12250000.0
2009-09-08 18:24:00,2.81106,2.81355,2.80986,2.81323,12250000.0
2009-09-08 18:25:00,2.81304,2.8144,2.81236,2.8137,5500000.0
2009-09-08 18:26:00,2.81373,2.81438,2.80987,2.81418,8380000.0
2009-09-08 18:27:00,2.81396,2.81396,2.80806,2.81224,8500000.0
2009-09-08 18:28:00,2.81044,2.81263,2.80744,2.81263,10500000.0
2009-09-08 18:29:00,2.81217,2.81336,2.81173,2.81336,10000000.0
2009-09-08 18:30:00,2.81054,2.81297,2.80967,2.80967,7750000.0
2009-09-08 18:31:00,2.81193,2.8124,2.80911,2.8124,10380000.0
2009-09-08 18:32:00,2.81125,2.81125,2.80632,2.81064,7750000.0
2009-09-08 18:33:00,2.81063,2.81135,2.8061,2.81135,9750000.0
2009-09-08 18:34:00,2.81154,2.81161,2.80697,2.8114,11000000.0
2009-09-08 18:35:00,2.81227,2.81227,2.80743,2.81193,7000000.0
2009-09-08 18:36:00,2.81015,2.81212,2.80981,2.81212,7250000.0
2009-09-08 18:37:00,2.811,2.81309,2.80897,2.81047,11750000.0
2009-09-08 18:38:00,2.81227,2.81227,2.80919,2.81165,6250000.0
2009-09-08 18:39:00,2.8084,2.81244,2.8084,2.81205,5130000.0
2009-09-08 18:40:00,2.80884,2.81098,2.80884,2.81095,6500000.0
2009-09-08 18:41:00,2.81023,2.81072,2.80843,2.8085,7750000.0
2009-09-08 18:42:00,2.81031,2.81031,2.8063,2.80973,7750000.0
2009-09-08 18:43:00,2.80684,2.80938,2.80684,2.80859,8500000.0
2009-09-08 18:44:00,2.80901,2.80901,2.80703,2.80881,10500000.0
2009-09-08 18:45:00,2.80905,2.81063,2.80742,2.8078,10750000.0
2009-09-08 18:46:00,2.80819,2.80819,2.80658,2.80695,5500000.0
2009-09-08 18:47:00,2.807,2.80838,2.80689,2.80838,9130000.0
2009-09-08 18:48:00,2.80862,2.80862,2.80366,2.80366,6630000.0
2009-09-08 18:49:00,2.80868,2.80935,2.8062,2.80935,7750000.0
2009-09-08 18:50:00,2.80623,2.80959,2.80414,2.80792,5500000.0
2009-09-08 18:51:00,2.80846,2.80945,2.80332,2.80332,7000000.0
2009-09-08 18:52:00,2.8099,2.8099,2.80299,2.80299,10500000.0
2009-09-08 18:53:00,2.80573,2.80894,2.80573,2.80894,7750000.0
2009-09-08 18:54:00,2.80553,2.80891,2.80553,2.80875,8250000.0
2009-09-08 18:55:00,2.80738,2.8091,2.80564,2.80881,7750000.0
2009-09-08 18:56:00,2.80758,2.80978,2.80698,2.80893,10500000.0
2009-09-08 18:57:00,2.80881,2.81017,2.80446,2.80712,12000000.0
2009-09-08 18:58:00,2.8103,2.8103,2.80658,2.8099,6000000.0
2009-09-08 18:59:00,2.80966,2.81003,2.80634,2.81003,7000000.0
2009-09-08 19:00:00,2.80898,2.81134,2.80698,2.81134,9750000.0
2009-09-08 19:01:00,2.80938,2.80969,2.80875,2.80875,8250000.0
2009-09-08 19:02:00,2.80761,2.81125,2.8069,2.81069,8250000.0
2009-09-08 19:03:00,2.8092,2.80996,2.80747,2.80988,11000000.0
2009-09-08 19:04:00,2.80915,2.81041,2.80458,2.8075,11000000.0
2009-09-08 19:05:00,2.80959,2.81085,2.80715,2.81017,7250000.0
2009-09-08 19:06:00,2.81007,2.81023,2.80725,2.80784,8750000.0
2009-09-08 19:07:00,2.81091,2.81091,2.80696,2.81082,11380000.0
2009-09-08 19:08:00,2.8089,2.81012,2.80656,2.80846,9000000.0
2009-09-08 19:09:00,2.80887,2.81105,2.80801,2.81052,10010000.0
2009-09-08 19:10:00,2.80953,2.81277,2.8087,2.81177,9380000.0
2009-09-08 19:11:00,2.81135,2.81135,2.80707,2.8091,10000000.0
2009-09-08 19:12:00,2.81209,2.81289,2.80873,2.80891,7000000.0
2009-09-08 19:13:00,2.81347,2.81354,2.80982,2.8134,8500000.0
2009-09-08 19:14:00,2.81409,2.8149,2.80957,2.81274,11000000.0
2009-09-08 19:15:00,2.81178,2.81504,2.81169,2.8143,5750000.0
2009-09-08 19:16:00,2.81222,2.81438,2.80955,2.81394,10750000.0
2009-09-08 19:17:00,2.81345,2.81425,2.81085,2.81236,9630000.0
2009-09-08 19:18:00,2.81053,2.81402,2.81053,2.8138,5750000.0
2009-09-08 19:19:00,2.81252,2.81315,2.81055,2.81055,11130000.0
2009-09-08 19:20:00,2.81119,2.81183,2.80874,2.80933,7750000.0
2009-09-08 19:21:00,2.80973,2.81468,2.80973,2.81468,7500000.0
2009-09-08 19:22:00,2.81265,2.81351,2.81204,2.8123,10750000.0
2009-09-08 19:23:00,2.81287,2.81287,2.80916,2.81266,9630000.0
2009-09-08 19:24:00,2.81267,2.81267,2.80766,2.80808,9750000.0
2009-09-08 19:25:00,2.81113,2.8125,2.80937,2.80956,8250000.0
2009-09-08 19:26:00,2.81051,2.8129,2.80845,2.8127,5250000.0
2009-09-08 19:27:00,2.81144,2.81264,2.81104,2.81264,5880000.0
2009-09-08 19:28:00,2.81021,2.8129,2.80857,2.80857,5500000.0
2009-09-08 19:29:00,2.81359,2.81359,2.80952,2.81105,11000000.0
2009-09-08 19:30:00,2.81154,2.81272,2.80696,2.80696,5130000.0
2009-09-08 19:31:00,2.81305,2.81305,2.80687,2.80876,12000000.0
2009-09-08 19:32:00,2.8136,2.81372,2.80958,2.81082,12000000.0
2009-09-08 19:33:00,2.81472,2.81472,2.81105,2.81262,5500000.0
2009-09-08 19:34:00,2.81334,2.81361,2.8094,2.81361,8500000.0
2009-09-08 19:35:00,2.80849,2.81379,2.80849,2.81345,8750000.0
2009-09-08 19:36:00,2.81331,2.81367,2.80895,2.80895,5500000.0
2009-09-08 19:37:00,2.81196,2.81255,2.80811,2.81255,5500000.0
2009-09-08 19:38:00,2.80951,2.81677,2.80951,2.81333,9250000.0
2009-09-08 19:39:00,2.81238,2.81244,2.80921,2.80921,7750000.0
2009-09-08 19:40:00,2.81279,2.81286,2.80766,2.80807,8630000.0
2009-09-08 19:41:00,2.81218,2.81218,2.80652,2.80974,5250000.0
2009-09-08 19:42:00,2.8124,2.8124,2.80774,2.80774,10500000.0
2009-09-08 19:43:00,2.81208,2.81252,2.81055,2.81244,10750000.0
2009-09-08 19:44:00,2.81183,2.81262,2.80892,2.81262,6000000.0
2009-09-08 19:45:00,2.81201,2.81249,2.8097,2.8097,7000000.0
2009-09-08 19:46:00,2.80782,2.81224,2.80774,2.80774,10880000.0
2009-09-08 19:47:00,2.8123,2.8123,2.8088,2.81106,9130000.0
2009-09-08 19:48:00,2.81167,2.81318,2.81073,2.81163,8000000.0
2009-09-08 19:49:00,2.81179,2.81258,2.81084,2.81255,8250000.0
2009-09-08 19:50:00,2.81143,2.81276,2.81008,2.81276,5250000.0
2009-09-08 19:51:00,2.81122,2.81191,2.80866,2.80868,6750000.0
2009-09-08 19:52:00,2.80903,2.81126,2.80903,2.80905,7750000.0
2009-09-08 19:53:00,2.81054,2.81054,2.80726,2.81025,10260000.0
2009-09-08 19:54:00,2.81013,2.81033,2.80443,2.80991,6000000.0
2009-09-08 19:55:00,2.80992,2.80992,2.8074,2.8074,11250000.0
2009-09-08 19:56:00,2.80936,2.81011,2.80741,2.8093,7750000.0
2009-09-08 19:57:00,2.80918,2.80957,2.80364,2.80777,8630000.0
2009-09-08 19:58:00,2.80789,2.81046,2.80514,2.81046,9500000.0
2009-09-08 19:59:00,2.80936,2.81103,2.80577,2.80913,8000000.0
2009-09-08 20:00:00,2.80888,2.80941,2.80782,2.80928,6500000.0
2009-09-08 20:01:00,2.80769,2.81057,2.80734,2.81057,7500000.0
2009-09-08 20:02:00,2.80951,2.81153,2.80907,2.81028,11000000.0
2009-09-08 20:03:00,2.80819,2.81052,2.80536,2.80728,8250000.0
2009-09-08 20:04:00,2.80921,2.8107,2.8058,2.80922,8250000.0
2009-09-08 20:05:00,2.81146,2.81149,2.80929,2.80982,8000000.0
2009-09-08 20:06:00,2.81232,2.81232,2.80903,2.80956,7250000.0
2009-09-08 20:07:00,2.81137,2.81137,2.80817,2.80854,8630000.0
2009-09-08 20:08:00,2.81003,2.81083,2.80815,2.80815,6380000.0
2009-09-08 20:09:00,2.80543,2.81143,2.80543,2.81143,5500000.0
2009-09-08 20:10:00,2.81025,2.81025,2.80736,2.81025,9250000.0
2009-09-08 20:11:00,2.81131,2.81131,2.80535,2.81034,8250000.0
2009-09-08 20:12:00,2.80957,2.81132,2.80896,2.80968,6750000.0
2009-09-08 20:13:00,2.81187,2.81187,2.80497,2.81183,10000000.0
2009-09-08 20:14:00,2.8108,2.81147,2.80603,2.80986,9000000.0
2009-09-08 20:15:00,2.81002,2.81042,2.8083,2.80958,10630000.0
2009-09-08 20:16:00,2.81027,2.81032,2.80457,2.8094,7500000.0
2009-09-08 20:17:00,2.81096,2.81243,2.80802,2.80951,5500000.0
2009-09-08 20:18:00,2.81168,2.81205,2.80783,2.80783,9000000.0
2009-09-08 20:19:00,2.81147,2.81201,2.80732,2.81068,6250000.0
2009-09-08 20:20:00,2.81076,2.81277,2.81026,2.81256,10250000.0
2009-09-08 20:21:00,2.81194,2.81262,2.8085,2.81046,9130000.0
2009-09-08 20:22:00,2.81093,2.81179,2.81003,2.81126,9500000.0
2009-09-08 20:23:00,2.81103,2.81219,2.80743,2.81219,7250000.0
2009-09-08 20:24:00,2.80936,2.81286,2.80888,2.81107,8750000.0
2009-09-08 20:25:00,2.81209,2.81222,2.81052,2.81209,8380000.0
2009-09-08 20:26:00,2.81103,2.81298,2.81049,2.81298,7880000.0
2009-09-08 20:27:00,2.81023,2.81263,2.80646,2.81263,11500000.0
2009-09-08 20:28:00,2.8121,2.8125,2.81088,2.8125,7000000.0
2009-09-08 20:29:00,2.81212,2.81274,2.80853,2.81127,9000000.0
2009-09-08 20:30:00,2.81039,2.81181,2.80944,2.81181,10000000.0
2009-09-08 20:31:00,2.81095,2.81095,2.80438,2.80795,9500000.0
2009-09-08 20:32:00,2.80787,2.81093,2.80662,2.80692,6500000.0
2009-09-08 20:33:00,2.81009,2.81063,2.80931,2.80931,5260000.0
2009-09-08 20:34:00,2.81094,2.81188,2.80983,2.81116,14500000.0
2009-09-08 20:35:00,2.80977,2.81399,2.80662,2.81399,8500000.0
2009-09-08 20:36:00,2.81336,2.81336,2.80904,2.81027,10380000.0
2009-09-08 20:37:00,2.8131,2.81374,2.80907,2.80907,8500000.0
2009-09-08 20:38:00,2.81387,2.81387,2.81054,2.813,5750000.0
2009-09-08 20:39:00,2.81404,2.81404,2.81191,2.813,8250000.0
2009-09-08 20:40:00,2.8143,2.81514,2.8114,2.81348,7750000.0
2009-09-08 20:41:00,2.80915,2.81471,2.80915,2.81402,5250000.0
2009-09-08 20:42:00,2.81434,2.81568,2.81327,2.81327,13000000.0
2009-09-08 20:43:00,2.8146,2.81924,2.81441,2.81897,6500000.0
2009-09-08 20:44:00,2.81731,2.8207,2.81525,2.81525,10130000.0
2009-09-08 20:45:00,2.81633,2.81947,2.81487,2.81487,7000000.0
2009-09-08 20:46:00,2.82029,2.82179,2.81689,2.81689,10750000.0
2009-09-08 20:47:00,2.81634,2.8196,2.815,2.81819,7000000.0
2009-09-08 20:48:00,2.81754,2.81912,2.81544,2.8183,10130000.0
2009-09-08 20:49:00,2.81723,2.82011,2.81723,2.81728,9500000.0
2009-09-08 20:50:00,2.8189,2.82,2.81584,2.81816,5500000.0
2009-09-08 20:51:00,2.81811,2.8193,2.81734,2.81877,9500000.0
2009-09-08 20:52:00,2.81737,2.81999,2.81737,2.81737,9250000.0
2009-09-08 20:53:00,2.81809,2.8198,2.81646,2.81955,6000000.0
2009-09-08 20:54:00,2.81838,2.81893,2.8172,2.81734,8000000.0
2009-09-08 20:55:00,2.81853,2.81912,2.81639,2.81705,5880000.0
2009-09-08 20:56:00,2.81798,2.81854,2.8165,2.81825,5750000.0
2009-09-08 20:57:00,2.81721,2.82032,2.81721,2.81923,7000000.0
2009-09-08 20:58:00,2.81604,2.8202,2.81604,2.8202,10130000.0
2009-09-08 20:59:00,2.81395,2.81978,2.81395,2.81974,5750000.0
2009-09-08 21:00:00,2.81946,2.8205,2.81586,2.8205,7750000.0
2009-09-08 21:01:00,2.81882,2.82057,2.81562,2.82048,10000000.0
2009-09-08 21:02:00,2.82034,2.82174,2.81646,2.81646,9750000.0
2009-09-08 21:03:00,2.82189,2.82199,2.81976,2.82179,5750000.0
2009-09-08 21:04:00,2.81784,2.82073,2.81574,2.81973,9750000.0
2009-09-08 21:05:00,2.82,2.82089,2.81619,2.81981,8630000.0
2009-09-08 21:06:00,2.81937,2.82076,2.8168,2.82076,8130000.0
2009-09-08 21:07:00,2.82154,2.8216,2.81815,2.81927,6750000.0
2009-09-08 21:08:00,2.82119,2.8217,2.81774,2.82081,7250000.0
2009-09-08 21:09:00,2.81944,2.82132,2.81707,2.8202,10000000.0
2009-09-08 21:10:00,2.81927,2.82095,2.81742,2.82095,10250000.0
2009-09-08 21:11:00,2.81809,2.82092,2.81809,2.82025,5250000.0
2009-09-08 21:12:00,2.82068,2.82068,2.81624,2.8192,6500000.0
2009-09-08 21:13:00,2.81512,2.82029,2.81512,2.82029,11380000.0
2009-09-08 21:14:00,2.81915,2.81968,2.81434,2.81471,7000000.0
2009-09-08 21:15:00,2.81995,2.82057,2.81839,2.81984,6380000.0
2009-09-08 21:16:00,2.81867,2.81982,2.81171,2.81702,5500000.0
2009-09-08 21:17:00,2.815,2.81633,2.81191,2.81558,8000000.0
2009-09-08 21:18:00,2.81442,2.81641,2.81317,2.81479,8500000.0
2009-09-08 21:19:00,2.81611,2.81889,2.81446,2.81567,9000000.0
2009-09-08 21:20:00,2.81602,2.8167,2.81245,2.81245,5750000.0
2009-09-08 21:21:00,2.81788,2.8187,2.81624,2.8187,6500000.0
2009-09-08 21:22:00,2.81793,2.81827,2.81055,2.81655,12750000.0
2009-09-08 21:23:00,2.81508,2.81778,2.81508,2.81602,9250000.0
2009-09-08 21:24:00,2.81743,2.81862,2.81266,2.81548,8250000.0
2009-09-08 21:25:00,2.81098,2.81608,2.81061,2.81564,5750000.0
2009-09-08 21:26:00,2.81474,2.81617,2.81441,2.81591,5750000.0
2009-09-08 21:27:00,2.81667,2.81667,2.81273,2.8145,11250000.0
2009-09-08 21:28:00,2.81604,2.8173,2.81536,2.81656,7500000.0
2009-09-08 21:29:00,2.81385,2.81748,2.81355,2.8172,5630000.0
2009-09-08 21:30:00,2.81478,2.81644,2.81375,2.81422,10380000.0
2009-09-08 21:31:00,2.81392,2.81662,2.81283,2.81506,7000000.0
2009-09-08 21:32:00,2.81203,2.81753,2.81203,2.81445,6500000.0
2009-09-08 21:33:00,2.81518,2.81586,2.81153,2.81516,10750000.0
2009-09-08 21:34:00,2.81341,2.81554,2.81299,2.81299,8750000.0
2009-09-08 21:35:00,2.81554,2.81554,2.81391,2.81538,5380000.0
2009-09-08 21:36:00,2.81549,2.81566,2.81082,2.81435,9500000.0
2009-09-08 21:37:00,2.81502,2.81588,2.81115,2.81519,8130000.0
2009-09-08 21:38:00,2.81529,2.81614,2.81221,2.81614,8000000.0
2009-09-08 21:39:00,2.81563,2.8165,2.81258,2.81536,10500000.0
2009-09-08 21:40:00,2.81607,2.81724,2.81402,2.81724,9250000.0
2009-09-08 21:41:00,2.8164,2.81657,2.8122,2.81473,8130000.0
2009-09-08 21:42:00,2.81627,2.81722,2.81484,2.81497,9000000.0
2009-09-08 21:43:00,2.816,2.81774,2.81456,2.81757,8500000.0
2009-09-08 21:44:00,2.8156,2.81712,2.81204,2.81204,6000000.0
2009-09-08 21:45:00,2.81749,2.81826,2.81515,2.816,5750000.0
2009-09-08 21:46:00,2.816,2.81849,2.81484,2.81746,7000000.0
2009-09-08 21:47:00,2.81417,2.81813,2.81371,2.81561,7250000.0
2009-09-08 21:48:00,2.81817,2.81817,2.81312,2.81509,10000000.0
2009-09-08 21:49:00,2.81789,2.81841,2.81485,2.8177,5500000.0
2009-09-08 21:50:00,2.81777,2.81777,2.81255,2.81255,6380000.0
2009-09-08 21:51:00,2.81686,2.81818,2.81488,2.81684,6250000.0
2009-09-08 21:52:00,2.81612,2.81841,2.81469,2.81779,6380000.0
2009-09-08 21:53:00,2.81567,2.81824,2.81567,2.81824,10750000.0
2009-09-08 21:54:00,2.81238,2.81806,2.81236,2.81806,10000000.0
2009-09-08 21:55:00,2.81944,2.81944,2.81454,2.81766,12000000.0
2009-09-08 21:56:00,2.81669,2.81909,2.81358,2.81909,7250000.0
2009-09-08 21:57:00,2.81656,2.82064,2.81532,2.81921,9130000.0
2009-09-08 21:58:00,2.81895,2.81968,2.81422,2.81903,10750000.0
2009-09-08 21:59:00,2.81389,2.81881,2.81389,2.81847,9130000.0
2009-09-08 22:00:00,2.81536,2.81821,2.81218,2.81218,6250000.0
2009-09-08 22:01:00,2.81667,2.81929,2.81667,2.81929,10630000.0
2009-09-08 22:02:00,2.81753,2.82058,2.81587,2.81935,10500000.0
2009-09-08 22:03:00,2.81738,2.82007,2.81556,2.82007,9130000.0
2009-09-08 22:04:00,2.81436,2.81907,2.81436,2.81843,13880000.0
2009-09-08 22:05:00,2.81849,2.81976,2.8174,2.8174,7750000.0
2009-09-08 22:06:00,2.82005,2.82005,2.81443,2.81819,5500000.0
2009-09-08 22:07:00,2.81842,2.82087,2.8167,2.82087,9130000.0
2009-09-08 22:08:00,2.82054,2.82054,2.81731,2.81932,9380000.0
2009-09-08 22:09:00,2.82032,2.82179,2.81559,2.82179,7250000.0
2009-09-08 22:10:00,2.81973,2.82222,2.81746,2.81774,6630000.0
2009-09-08 22:11:00,2.82031,2.82344,2.81859,2.82273,10750000.0
2009-09-08 22:12:00,2.82268,2.82268,2.81671,2.81671,8250000.0
2009-09-08 22:13:00,2.82089,2.82089,2.81806,2.81806,1500000.0
2009-09-08 22:14:00,2.82214,2.82232,2.81993,2.81993,6250000.0
2009-09-08 22:15:00,2.82065,2.82188,2.81595,2.82168,8250000.0
2009-09-08 22:16:00,2.81864,2.82299,2.81829,2.82299,10750000.0
2009-09-08 22:17:00,2.81835,2.82253,2.81804,2.82012,6250000.0
2009-09-08 22:18:00,2.82168,2.82235,2.81857,2.82198,7750000.0
2009-09-08 22:19:00,2.81848,2.82234,2.81848,2.81922,8000000.0
2009-09-08 22:20:00,2.82058,2.82184,2.81953,2.82184,7000000.0
2009-09-08 22:21:00,2.8213,2.82243,2.81927,2.81999,8130000.0
2009-09-08 22:22:00,2.82223,2.82224,2.81792,2.81968,13250000.0
2009-09-08 22:23:00,2.82211,2.82211,2.81916,2.82015,11000000.0
2009-09-08 22:24:00,2.82033,2.82161,2.81997,2.81997,6130000.0
2009-09-08 22:25:00,2.82024,2.82118,2.81618,2.82118,7750000.0
2009-09-08 22:26:00,2.81999,2.82222,2.81768,2.82179,7750000.0
2009-09-08 22:27:00,2.82165,2.82165,2.81644,2.81963,9130000.0
2009-09-08 22:28:00,2.8201,2.82196,2.81884,2.82032,8750000.0
2009-09-08 22:29:00,2.8202,2.822,2.81933,2.82007,8500000.0
2009-09-08 22:30:00,2.82212,2.8224,2.81877,2.8224,9000000.0
2009-09-08 22:31:00,2.82251,2.82251,2.81805,2.81805,8130000.0
2009-09-08 22:32:00,2.8222,2.8222,2.81638,2.81638,10750000.0
2009-09-08 22:33:00,2.82021,2.82261,2.82021,2.82225,8250000.0
2009-09-08 22:34:00,2.82237,2.82285,2.81761,2.82215,7380000.0
2009-09-08 22:35:00,2.82133,2.82262,2.81869,2.82262,9000000.0
2009-09-08 22:36:00,2.82258,2.82258,2.81927,2.81988,7000000.0
2009-09-08 22:37:00,2.81854,2.82274,2.81854,2.82021,9000000.0
2009-09-08 22:38:00,2.81946,2.82208,2.81871,2.81981,8500000.0
2009-09-08 22:39:00,2.82216,2.82232,2.82081,2.82232,5880000.0
2009-09-08 22:40:00,2.82255,2.82261,2.8191,2.82261,9130000.0
2009-09-08 22:41:00,2.82169,2.82202,2.81807,2.82021,7630000.0
2009-09-08 22:42:00,2.82198,2.82198,2.81994,2.82184,8750000.0
2009-09-08 22:43:00,2.82243,2.82243,2.81641,2.82159,12000000.0
2009-09-08 22:44:00,2.821,2.821,2.81806,2.81806,8250000.0
2009-09-08 22:45:00,2.81915,2.82166,2.81868,2.82133,6000000.0
2009-09-08 22:46:00,2.82052,2.82254,2.81921,2.81976,9000000.0
2009-09-08 22:47:00,2.82265,2.82265,2.81938,2.81938,7880000.0
2009-09-08 22:48:00,2.82049,2.82173,2.81961,2.81961,5880000.0
2009-09-08 22:49:00,2.81816,2.82262,2.81611,2.82017,9260000.0
2009-09-08 22:50:00,2.821,2.82243,2.82028,2.82028,6380000.0
2009-09-08 22:51:00,2.82209,2.82209,2.81895,2.82174,7000000.0
2009-09-08 22:52:00,2.82141,2.82291,2.81926,2.82084,10250000.0
2009-09-08 22:53:00,2.8214,2.82286,2.81754,2.82061,10500000.0
2009-09-08 22:54:00,2.82114,2.82373,2.82114,2.82323,8500000.0
2009-09-08 22:55:00,2.8231,2.82349,2.81806,2.82349,6250000.0
2009-09-08 22:56:00,2.82372,2.82388,2.81888,2.82133,5500000.0
2009-09-08 22:57:00,2.82122,2.82398,2.82122,2.8238,7000000.0
2009-09-08 22:58:00,2.81991,2.82447,2.81991,2.82447,6250000.0
2009-09-08 22:59:00,2.82358,2.82406,2.82097,2.82406,6750000.0
2009-09-08 23:00:00,2.82061,2.82425,2.81793,2.82289,6250000.0
2009-09-08 23:01:00,2.82212,2.82379,2.81966,2.82215,7500000.0
2009-09-08 23:02:00,2.82224,2.82398,2.81944,2.82064,5500000.0
2009-09-08 23:03:00,2.8236,2.82363,2.82121,2.82336,9000000.0
2009-09-08 23:04:00,2.82165,2.82255,2.81776,2.82095,10000000.0
2009-09-08 23:05:00,2.82136,2.82279,2.81859,2.82279,8250000.0
2009-09-08 23:06:00,2.82056,2.82162,2.81741,2.82103,6880000.0
2009-09-08 23:07:00,2.82068,2.82148,2.8172,2.8206,8750000.0
2009-09-08 23:08:00,2.82027,2.82059,2.81675,2.81959,11880000.0
2009-09-08 23:09:00,2.8202,2.8202,2.81452,2.81452,9760000.0
2009-09-08 23:10:00,2.82109,2.82109,2.81672,2.81863,7500000.0
2009-09-08 23:11:00,2.82113,2.82113,2.81702,2.81927,9000000.0
2009-09-08 23:12:00,2.81712,2.82198,2.81712,2.81887,8500000.0
2009-09-08 23:13:00,2.82088,2.82104,2.81592,2.81803,10000000.0
2009-09-08 23:14:00,2.82031,2.82089,2.81602,2.82068,8500000.0
2009-09-08 23:15:00,2.82119,2.82119,2.81967,2.81967,7500000.0
2009-09-08 23:16:00,2.82112,2.82134,2.8163,2.81968,7500000.0
2009-09-08 23:17:00,2.82135,2.82142,2.81722,2.82142,6250000.0
2009-09-08 23:18:00,2.81958,2.81958,2.81446,2.81446,9000000.0
2009-09-08 23:19:00,2.81533,2.81856,2.81533,2.81625,9500000.0
2009-09-08 23:20:00,2.81904,2.81907,2.81657,2.81858,8500000.0
2009-09-08 23:21:00,2.81753,2.81972,2.81699,2.81857,8750000.0
2009-09-08 23:22:00,2.81326,2.81813,2.81326,2.81813,9000000.0
2009-09-08 23:23:00,2.81895,2.82056,2.81483,2.8162,8130000.0
2009-09-08 23:24:00,2.81935,2.81994,2.81813,2.81813,5500000.0
2009-09-08 23:25:00,2.81841,2.82044,2.81678,2.81678,9000000.0
2009-09-08 23:26:00,2.81591,2.8199,2.81591,2.81971,6500000.0
2009-09-08 23:27:00,2.81692,2.82103,2.81611,2.818,11750000.0
2009-09-08 23:28:00,2.81825,2.82196,2.81791,2.81982,8130000.0
2009-09-08 23:29:00,2.82131,2.82225,2.81773,2.82225,6250000.0
2009-09-08 23:30:00,2.81988,2.82165,2.81796,2.82165,9750000.0
2009-09-08 23:31:00,2.82205,2.82244,2.81894,2.81894,7000000.0
2009-09-08 23:32:00,2.82097,2.82223,2.82041,2.8217,5750000.0
2009-09-08 23:33:00,2.81917,2.82191,2.81715,2.81734,6250000.0
2009-09-08 23:34:00,2.81882,2.82265,2.81882,2.82265,11250000.0
2009-09-08 23:35:00,2.81791,2.82217,2.81775,2.81775,8750000.0
2009-09-08 23:36:00,2.82115,2.8225,2.81869,2.8225,5880000.0
2009-09-08 23:37:00,2.82125,2.82125,2.81722,2.81722,10250000.0
2009-09-08 23:39:00,2.82145,2.82209,2.8188,2.82209,6000000.0
2009-09-08 23:40:00,2.82054,2.82208,2.81902,2.82039,7130000.0
2009-09-08 23:41:00,2.82253,2.82253,2.8188,2.82171,5630000.0
2009-09-08 23:42:00,2.82176,2.82198,2.81628,2.81912,4760000.0
2009-09-08 23:43:00,2.82155,2.82213,2.81598,2.82213,7140000.0
2009-09-08 23:44:00,2.82085,2.82215,2.81535,2.81535,7250000.0
2009-09-08 23:45:00,2.81724,2.82205,2.81708,2.82089,10510000.0
2009-09-08 23:46:00,2.81607,2.81887,2.81312,2.8171,6750000.0
2009-09-08 23:47:00,2.81802,2.81802,2.81406,2.81629,6130000.0
2009-09-08 23:48:00,2.8159,2.81852,2.81513,2.81684,6760000.0
2009-09-08 23:49:00,2.81671,2.81788,2.81436,2.81604,7750000.0
2009-09-08 23:50:00,2.81855,2.81855,2.81498,2.81815,10000000.0
2009-09-08 23:51:00,2.81849,2.81879,2.81368,2.81368,5630000.0
2009-09-08 23:52:00,2.81489,2.81823,2.81387,2.81387,6500000.0
2009-09-08 23:53:00,2.81472,2.81846,2.8143,2.81846,5500000.0
2009-09-08 23:55:00,2.81589,2.81887,2.81589,2.8163,8130000.0
2009-09-08 23:56:00,2.81638,2.81822,2.81169,2.81822,5880000.0
2009-09-08 23:57:00,2.81554,2.8179,2.81418,2.8179,10130000.0
2009-09-08 23:58:00,2.8157,2.81737,2.81378,2.81605,5390000.0
2009-09-09 00:00:00,2.81216,2.81585,2.81216,2.81533,5130000.0
2009-09-09 00:01:00,2.81191,2.81706,2.81191,2.81536,5880000.0
2009-09-09 00:02:00,2.81591,2.8194,2.81292,2.81437,11000000.0
2009-09-09 00:03:00,2.81471,2.81723,2.81471,2.81556,10000000.0
2009-09-09 00:04:00,2.81338,2.81744,2.81313,2.81313,5250000.0
2009-09-09 00:05:00,2.81579,2.81755,2.81579,2.81755,9130000.0
2009-09-09 00:06:00,2.81608,2.81686,2.81347,2.81533,6750000.0
2009-09-09 00:07:00,2.81512,2.81771,2.815,2.815,9750000.0
2009-09-09 00:08:00,2.81658,2.81679,2.81368,2.81368,7880000.0
2009-09-09 00:09:00,2.81601,2.81724,2.8154,2.8169,9380000.0
2009-09-09 00:10:00,2.81635,2.81815,2.81501,2.81812,6500000.0
2009-09-09 00:11:00,2.81721,2.81788,2.81574,2.81773,7000000.0
2009-09-09 00:12:00,2.81532,2.81587,2.8118,2.81537,16750000.0
2009-09-09 00:13:00,2.81512,2.81787,2.8146,2.81787,7500000.0
2009-09-09 00:14:00,2.81578,2.81685,2.81109,2.81493,13750000.0
2009-09-09 00:15:00,2.81522,2.81761,2.81337,2.81625,6250000.0
2009-09-09 00:16:00,2.8181,2.81846,2.81245,2.81255,7880000.0
2009-09-09 00:17:00,2.81634,2.81766,2.81317,2.81411,8750000.0
2009-09-09 00:18:00,2.81606,2.81789,2.81447,2.81612,7130000.0
2009-09-09 00:19:00,2.8161,2.81849,2.8146,2.81637,15000000.0
2009-09-09 00:20:00,2.81749,2.81846,2.81412,2.81655,12500000.0
2009-09-09 00:21:00,2.8157,2.8168,2.81287,2.81606,6130000.0
2009-09-09 00:22:00,2.81697,2.81933,2.81569,2.8157,5500000.0
2009-09-09 00:23:00,2.81692,2.81836,2.8149,2.8149,11500000.0
2009-09-09 00:24:00,2.81888,2.81888,2.81391,2.81666,10130000.0
2009-09-09 00:25:00,2.81579,2.81792,2.81367,2.81525,7750000.0
2009-09-09 00:26:00,2.81584,2.81834,2.81426,2.81638,6750000.0
2009-09-09 00:27:00,2.81696,2.81703,2.81213,2.81612,7250000.0
2009-09-09 00:28:00,2.81814,2.81863,2.81079,2.81545,22000000.0
2009-09-09 00:29:00,2.81567,2.81871,2.81508,2.81581,11500000.0
2009-09-09 00:30:00,2.8157,2.81787,2.81436,2.81787,8750000.0
2009-09-09 00:31:00,2.81504,2.81705,2.81486,2.81521,10630000.0
2009-09-09 00:32:00,2.81161,2.8154,2.81161,2.81533,5500000.0
2009-09-09 00:33:00,2.81444,2.81718,2.81074,2.81503,21260000.0
2009-09-09 00:34:00,2.81703,2.81713,2.81279,2.81713,7000000.0
2009-09-09 00:35:00,2.81574,2.8172,2.8148,2.8148,5380000.0
2009-09-09 00:36:00,2.8142,2.81603,2.81106,2.81476,8500000.0
2009-09-09 00:37:00,2.81448,2.8162,2.81369,2.81429,7250000.0
2009-09-09 00:38:00,2.81373,2.81658,2.81373,2.81389,5250000.0
2009-09-09 00:39:00,2.81391,2.81567,2.81342,2.81434,8000000.0
2009-09-09 00:40:00,2.81615,2.81674,2.81391,2.81437,5750000.0
2009-09-09 00:41:00,2.81378,2.81613,2.81354,2.81542,7750000.0
2009-09-09 00:42:00,2.81302,2.81609,2.81302,2.81609,6750000.0
2009-09-09 00:43:00,2.81346,2.81527,2.81023,2.8142,7500000.0
2009-09-09 00:44:00,2.81431,2.81521,2.81342,2.81342,6750000.0
2009-09-09 00:45:00,2.81309,2.81535,2.80952,2.81344,6000000.0
2009-09-09 00:46:00,2.81395,2.8158,2.81283,2.8158,8500000.0
2009-09-09 00:47:00,2.81246,2.81595,2.81246,2.81359,6250000.0
2009-09-09 00:48:00,2.81196,2.81555,2.81005,2.81092,7880000.0
2009-09-09 00:49:00,2.81125,2.81518,2.81125,2.8145,7000000.0
2009-09-09 00:50:00,2.81126,2.81729,2.81126,2.81417,10250000.0
2009-09-09 00:51:00,2.81419,2.81594,2.81073,2.81073,9250000.0
2009-09-09 00:52:00,2.8168,2.8168,2.81426,2.81426,8500000.0
2009-09-09 00:53:00,2.81438,2.81588,2.81209,2.81378,5500000.0
2009-09-09 00:54:00,2.81427,2.81555,2.81288,2.81288,8010000.0
2009-09-09 00:55:00,2.8134,2.81514,2.81002,2.8133,19130000.0
2009-09-09 00:56:00,2.81386,2.81611,2.81103,2.81611,7000000.0
2009-09-09 00:57:00,2.81334,2.8159,2.81036,2.8159,9250000.0
2009-09-09 00:58:00,2.81396,2.81579,2.81355,2.81401,6250000.0
2009-09-09 00:59:00,2.81446,2.8152,2.81287,2.81489,7250000.0
2009-09-09 01:00:00,2.81329,2.81663,2.81007,2.81422,6500000.0
2009-09-09 01:01:00,2.81362,2.81449,2.81064,2.81373,9500000.0
2009-09-09 01:02:00,2.81249,2.81621,2.81006,2.81295,9750000.0
2009-09-09 01:03:00,2.81311,2.81315,2.81272,2.81294,9250000.0
2009-09-09 01:04:00,2.81339,2.81487,2.80999,2.81145,7000000.0
2009-09-09 01:05:00,2.81312,2.8148,2.81013,2.81119,8000000.0
2009-09-09 01:06:00,2.81269,2.81556,2.81024,2.8132,8250000.0
2009-09-09 01:07:00,2.81321,2.81572,2.8114,2.81191,7000000.0
2009-09-09 01:08:00,2.81585,2.81585,2.8107,2.81264,10500000.0
2009-09-09 01:09:00,2.81328,2.8143,2.80938,2.80938,7750000.0
2009-09-09 01:10:00,2.81239,2.81389,2.80805,2.81269,5750000.0
2009-09-09 01:11:00,2.81267,2.81471,2.80782,2.81223,17880000.0
2009-09-09 01:12:00,2.81265,2.81442,2.80992,2.81258,5880000.0
2009-09-09 01:13:00,2.81256,2.81639,2.81183,2.81222,19000000.0
2009-09-09 01:14:00,2.80852,2.81234,2.80807,2.81193,7630000.0
2009-09-09 01:15:00,2.81188,2.81509,2.8096,2.81048,5880000.0
2009-09-09 01:16:00,2.81163,2.81447,2.80728,2.81215,21380000.0
2009-09-09 01:17:00,2.81262,2.81486,2.80955,2.81486,7000000.0
2009-09-09 01:18:00,2.81305,2.8141,2.81049,2.81049,7760000.0
2009-09-09 01:19:00,2.81214,2.81401,2.80974,2.81257,7750000.0
2009-09-09 01:20:00,2.81045,2.81382,2.81028,2.81278,9250000.0
2009-09-09 01:21:00,2.80929,2.81426,2.80929,2.81274,6250000.0
2009-09-09 01:22:00,2.81305,2.81448,2.81269,2.81269,10000000.0
2009-09-09 01:23:00,2.81223,2.81527,2.81223,2.81527,7500000.0
2009-09-09 01:24:00,2.81261,2.81473,2.81217,2.81281,8750000.0
2009-09-09 01:25:00,2.81502,2.81502,2.81067,2.8119,8880000.0
2009-09-09 01:26:00,2.8107,2.81249,2.8107,2.81156,6000000.0
2009-09-09 01:27:00,2.81258,2.81409,2.80918,2.80918,7000000.0
2009-09-09 01:29:00,2.81244,2.81454,2.8099,2.81361,7250000.0
2009-09-09 01:30:00,2.8126,2.81476,2.81213,2.81229,6250000.0
2009-09-09 01:31:00,2.81337,2.81418,2.81154,2.81273,6750000.0
2009-09-09 01:32:00,2.81325,2.81384,2.81251,2.81262,6250000.0
2009-09-09 01:33:00,2.81201,2.81402,2.81102,2.81222,8750000.0
2009-09-09 01:34:00,2.81265,2.81354,2.80853,2.81176,12750000.0
2009-09-09 01:35:00,2.81015,2.8136,2.80987,2.80987,10500000.0
2009-09-09 01:36:00,2.81378,2.81452,2.80912,2.81064,7750000.0
2009-09-09 01:37:00,2.81185,2.81428,2.81135,2.81254,6130000.0
2009-09-09 01:38:00,2.81178,2.81342,2.80897,2.81277,14130000.0
2009-09-09 01:39:00,2.80684,2.81419,2.80684,2.81205,8750000.0
2009-09-09 01:40:00,2.81006,2.81401,2.80911,2.81241,6250000.0
2009-09-09 01:41:00,2.81253,2.81315,2.80964,2.81052,9380000.0
2009-09-09 01:42:00,2.81299,2.81445,2.81134,2.81284,8500000.0
2009-09-09 01:43:00,2.81354,2.81386,2.8101,2.8101,10130000.0
2009-09-09 01:44:00,2.81268,2.81403,2.81052,2.81249,8630000.0
2009-09-09 01:45:00,2.81199,2.81558,2.81199,2.81558,5260000.0
2009-09-09 01:46:00,2.81344,2.81382,2.80835,2.81251,8130000.0
2009-09-09 01:47:00,2.81252,2.81533,2.80819,2.81533,5750000.0
2009-09-09 01:48:00,2.81504,2.8151,2.80797,2.81257,15760000.0
2009-09-09 01:49:00,2.81267,2.81492,2.80982,2.80982,9380000.0
2009-09-09 01:50:00,2.81286,2.81517,2.80993,2.80993,18510000.0
2009-09-09 01:51:00,2.81376,2.81483,2.81354,2.81373,12250000.0
2009-09-09 01:52:00,2.8146,2.81497,2.81034,2.81034,5250000.0
2009-09-09 01:53:00,2.81231,2.81432,2.81013,2.81364,6250000.0
2009-09-09 01:54:00,2.8146,2.81478,2.8104,2.81292,9000000.0
2009-09-09 01:55:00,2.81276,2.81508,2.8097,2.8097,8250000.0
2009-09-09 01:56:00,2.81369,2.81447,2.81161,2.81399,11500000.0
2009-09-09 01:57:00,2.81254,2.81562,2.81254,2.81386,6760000.0
2009-09-09 01:58:00,2.80952,2.81529,2.80952,2.81196,6250000.0
2009-09-09 02:01:00,2.81424,2.81722,2.81424,2.81722,5500000.0
2009-09-09 02:02:00,2.81548,2.81568,2.81002,2.81002,4750000.0
2009-09-09 02:03:00,2.8141,2.81458,2.81224,2.81368,10510000.0
2009-09-09 02:04:00,2.81392,2.81649,2.81176,2.81376,9500000.0
2009-09-09 02:05:00,2.81661,2.81661,2.81058,2.81058,6000000.0
2009-09-09 02:06:00,2.81448,2.81645,2.81282,2.81282,6500000.0
2009-09-09 02:07:00,2.81439,2.81666,2.81042,2.81666,7000000.0
2009-09-09 02:08:00,2.81465,2.81682,2.81152,2.81152,6380000.0
2009-09-09 02:09:00,2.8159,2.81735,2.81265,2.81498,6630000.0
2009-09-09 02:10:00,2.81597,2.81597,2.81182,2.81378,6380000.0
2009-09-09 02:11:00,2.8158,2.81665,2.81474,2.81605,9250000.0
2009-09-09 02:12:00,2.81513,2.81757,2.81084,2.81625,5250000.0
2009-09-09 02:13:00,2.8157,2.81633,2.813,2.813,6250000.0
2009-09-09 02:14:00,2.81524,2.81681,2.81157,2.81478,8000000.0
2009-09-09 02:15:00,2.81597,2.81703,2.81395,2.81395,8630000.0
2009-09-09 02:16:00,2.81589,2.81692,2.81331,2.81331,5500000.0
2009-09-09 02:17:00,2.81731,2.8175,2.81441,2.81573,10250000.0
2009-09-09 02:18:00,2.81486,2.81705,2.81369,2.81705,10750000.0
2009-09-09 02:19:00,2.81466,2.81651,2.81149,2.81234,8750000.0
2009-09-09 02:20:00,2.81471,2.81637,2.8134,2.81525,12750000.0
2009-09-09 02:21:00,2.81726,2.81726,2.81171,2.81171,5750000.0
2009-09-09 02:22:00,2.81474,2.81658,2.81172,2.81453,9500000.0
2009-09-09 02:23:00,2.81385,2.81649,2.81262,2.81505,9260000.0
2009-09-09 02:24:00,2.81484,2.81595,2.81453,2.81453,5880000.0
2009-09-09 02:25:00,2.81466,2.81643,2.81466,2.81643,5500000.0
2009-09-09 02:27:00,2.81443,2.81547,2.81252,2.81395,6000000.0
2009-09-09 02:28:00,2.81411,2.8163,2.81065,2.81065,16380000.0
2009-09-09 02:29:00,2.81358,2.81636,2.80957,2.81133,8750000.0
2009-09-09 02:30:00,2.81145,2.81544,2.81145,2.81456,5750000.0
2009-09-09 02:31:00,2.81369,2.81646,2.81075,2.81646,15750000.0
2009-09-09 02:32:00,2.81403,2.81625,2.81125,2.81609,8000000.0
2009-09-09 02:33:00,2.81342,2.81563,2.81203,2.81377,8500000.0
2009-09-09 02:34:00,2.8148,2.81659,2.81326,2.81563,6750000.0
2009-09-09 02:35:00,2.81451,2.8157,2.81283,2.81436,6010000.0
2009-09-09 02:36:00,2.81049,2.81539,2.81049,2.81309,8250000.0
2009-09-09 02:37:00,2.81501,2.81581,2.81392,2.81392,7000000.0
2009-09-09 02:38:00,2.81456,2.81557,2.81277,2.81391,7000000.0
2009-09-09 02:39:00,2.81745,2.81821,2.81519,2.81789,9250000.0
2009-09-09 02:40:00,2.8175,2.81771,2.81314,2.81528,10010000.0
2009-09-09 02:41:00,2.8115,2.81636,2.8115,2.8155,7500000.0
2009-09-09 02:42:00,2.81474,2.81604,2.81157,2.8154,7750000.0
2009-09-09 02:43:00,2.81493,2.81565,2.81433,2.81514,12000000.0
2009-09-09 02:44:00,2.81504,2.81659,2.81289,2.81537,11130000.0
2009-09-09 02:45:00,2.81499,2.81616,2.81287,2.81533,12000000.0
2009-09-09 02:46:00,2.81477,2.81629,2.81433,2.81433,5750000.0
2009-09-09 02:47:00,2.81459,2.81644,2.81315,2.81644,7750000.0
2009-09-09 02:48:00,2.81324,2.81517,2.81219,2.81376,13000000.0
2009-09-09 02:49:00,2.81294,2.81558,2.81097,2.81186,10000000.0
2009-09-09 02:50:00,2.81132,2.81589,2.81085,2.81589,8500000.0
2009-09-09 02:51:00,2.81012,2.81291,2.81012,2.8129,8630000.0
2009-09-09 02:52:00,2.81441,2.81519,2.81048,2.81048,10250000.0
2009-09-09 02:53:00,2.81189,2.81456,2.81093,2.81371,7500000.0
2009-09-09 02:54:00,2.81548,2.81548,2.80936,2.81333,9500000.0
2009-09-09 02:55:00,2.81458,2.81537,2.80958,2.81013,9250000.0
2009-09-09 02:56:00,2.81051,2.81088,2.80776,2.81088,9500000.0
2009-09-09 02:57:00,2.81009,2.81052,2.80737,2.81052,6630000.0
2009-09-09 02:58:00,2.80971,2.80971,2.80754,2.80833,5500000.0
2009-09-09 02:59:00,2.81134,2.81134,2.80718,2.80776,8500000.0
2009-09-09 03:00:00,2.8091,2.80911,2.80497,2.80719,5500000.0
2009-09-09 03:01:00,2.80841,2.80882,2.80369,2.8083,9000000.0
2009-09-09 03:02:00,2.80671,2.80835,2.80507,2.80507,11000000.0
2009-09-09 03:03:00,2.80701,2.80832,2.80285,2.80285,5380000.0
2009-09-09 03:04:00,2.80649,2.80852,2.80428,2.80629,7750000.0
2009-09-09 03:05:00,2.80309,2.80897,2.80309,2.80845,6380000.0
2009-09-09 03:06:00,2.80615,2.80855,2.80125,2.80382,8000000.0
2009-09-09 03:07:00,2.80713,2.8081,2.8055,2.80809,11250000.0
2009-09-09 03:08:00,2.80792,2.80845,2.80625,2.80815,11250000.0
2009-09-09 03:09:00,2.80796,2.80828,2.80665,2.80828,7750000.0
2009-09-09 03:10:00,2.80733,2.80792,2.80539,2.80792,11250000.0
2009-09-09 03:11:00,2.80598,2.80928,2.80598,2.80858,7750000.0
2009-09-09 03:12:00,2.80885,2.80885,2.80579,2.80682,7250000.0
2009-09-09 03:13:00,2.80605,2.80733,2.80338,2.80638,10750000.0
2009-09-09 03:14:00,2.80703,2.80827,2.80579,2.80579,6750000.0
2009-09-09 03:15:00,2.80847,2.80847,2.80117,2.80524,9750000.0
2009-09-09 03:16:00,2.80616,2.80706,2.80345,2.80621,16880000.0
2009-09-09 03:17:00,2.80774,2.80777,2.80378,2.80555,6500000.0
2009-09-09 03:18:00,2.80798,2.80826,2.80397,2.80591,8000000.0
2009-09-09 03:19:00,2.80815,2.80815,2.80611,2.8077,6500000.0
2009-09-09 03:20:00,2.80728,2.80732,2.80411,2.80411,13500000.0
2009-09-09 03:21:00,2.80429,2.80952,2.8041,2.80844,10510000.0
2009-09-09 03:22:00,2.8033,2.80859,2.8033,2.80802,5880000.0
2009-09-09 03:23:00,2.80812,2.80895,2.80674,2.80836,6000000.0
2009-09-09 03:24:00,2.80793,2.80866,2.80614,2.80843,8250000.0
2009-09-09 03:25:00,2.80742,2.80865,2.8042,2.80865,6130000.0
2009-09-09 03:26:00,2.80799,2.80851,2.80312,2.80851,5750000.0
2009-09-09 03:27:00,2.80444,2.80719,2.80246,2.80713,6250000.0
2009-09-09 03:28:00,2.80697,2.80848,2.80508,2.80536,13750000.0
2009-09-09 03:29:00,2.8075,2.80879,2.80505,2.80879,11750000.0
2009-09-09 03:30:00,2.80353,2.81023,2.80353,2.81023,8000000.0
2009-09-09 03:31:00,2.81152,2.81152,2.8054,2.81046,9130000.0
2009-09-09 03:32:00,2.81141,2.81141,2.80428,2.80822,11750000.0
2009-09-09 03:33:00,2.81109,2.81132,2.8093,2.81132,6750000.0
2009-09-09 03:34:00,2.80582,2.81135,2.80582,2.80768,7250000.0
2009-09-09 03:35:00,2.81046,2.81079,2.80721,2.81079,9500000.0
2009-09-09 03:36:00,2.81067,2.81073,2.80582,2.80742,14500000.0
2009-09-09 03:37:00,2.80911,2.80949,2.80745,2.80948,7500000.0
2009-09-09 03:38:00,2.80925,2.80999,2.80442,2.80442,8000000.0
2009-09-09 03:39:00,2.80987,2.81033,2.80602,2.8095,12500000.0
2009-09-09 03:40:00,2.80972,2.80972,2.80604,2.80945,11500000.0
2009-09-09 03:41:00,2.80819,2.80914,2.80477,2.80889,7750000.0
2009-09-09 03:42:00,2.81086,2.81086,2.80797,2.80868,10750000.0
2009-09-09 03:43:00,2.8085,2.81076,2.80793,2.80888,10000000.0
2009-09-09 03:44:00,2.81041,2.81065,2.80603,2.8081,7630000.0
2009-09-09 03:45:00,2.81052,2.81076,2.80781,2.80782,16130000.0
2009-09-09 03:46:00,2.80989,2.81026,2.80785,2.81026,7500000.0
2009-09-09 03:47:00,2.80955,2.80992,2.80823,2.80971,9750000.0
2009-09-09 03:48:00,2.81105,2.81105,2.80496,2.80961,8750000.0
2009-09-09 03:49:00,2.8091,2.80982,2.80782,2.80967,7250000.0
2009-09-09 03:50:00,2.81071,2.81071,2.80796,2.80796,14250000.0
2009-09-09 03:51:00,2.81041,2.8105,2.80641,2.807,6010000.0
2009-09-09 03:52:00,2.81007,2.81051,2.80545,2.80916,7000000.0
2009-09-09 03:53:00,2.80959,2.81095,2.8051,2.80823,9750000.0
2009-09-09 03:54:00,2.80912,2.80912,2.80417,2.8088,9380000.0
2009-09-09 03:55:00,2.80796,2.81,2.80708,2.80952,9500000.0
2009-09-09 03:56:00,2.81028,2.81041,2.80662,2.80662,7500000.0
2009-09-09 03:57:00,2.81047,2.8113,2.80661,2.81022,6750000.0
2009-09-09 03:58:00,2.80891,2.81059,2.80785,2.80814,9250000.0
2009-09-09 03:59:00,2.80756,2.81228,2.80691,2.80774,7750000.0
2009-09-09 04:00:00,2.81033,2.81139,2.80501,2.80856,8630000.0
2009-09-09 04:01:00,2.81124,2.81192,2.80791,2.81165,13250000.0
2009-09-09 04:02:00,2.81017,2.81187,2.80699,2.81187,7500000.0
2009-09-09 04:03:00,2.81047,2.81121,2.80578,2.81051,11000000.0
2009-09-09 04:04:00,2.81183,2.81183,2.80842,2.81098,6500000.0
2009-09-09 04:05:00,2.81031,2.81254,2.8083,2.81167,8250000.0
2009-09-09 04:06:00,2.81114,2.81157,2.80565,2.80565,8500000.0
2009-09-09 04:07:00,2.81143,2.81277,2.80796,2.81277,6000000.0
2009-09-09 04:08:00,2.81068,2.81335,2.80946,2.81244,4000000.0
2009-09-09 04:09:00,2.81318,2.81598,2.81198,2.81459,7000000.0
2009-09-09 04:10:00,2.81512,2.81682,2.81104,2.81449,6250000.0
2009-09-09 04:11:00,2.81413,2.81645,2.81217,2.8138,8250000.0
2009-09-09 04:12:00,2.81386,2.81742,2.81386,2.815,5500000.0
2009-09-09 04:13:00,2.81472,2.8159,2.81071,2.81195,5750000.0
2009-09-09 04:14:00,2.81491,2.81729,2.81202,2.81683,10250000.0
2009-09-09 04:15:00,2.81464,2.81698,2.81123,2.81123,11000000.0
2009-09-09 04:16:00,2.8151,2.81612,2.81411,2.81411,5380000.0
2009-09-09 04:17:00,2.81535,2.81691,2.81471,2.81471,8250000.0
2009-09-09 04:18:00,2.81427,2.81683,2.81398,2.81568,12750000.0
2009-09-09 04:19:00,2.81607,2.81697,2.81294,2.81526,10500000.0
2009-09-09 04:20:00,2.81751,2.81779,2.81285,2.81671,9750000.0
2009-09-09 04:21:00,2.81805,2.81934,2.81676,2.81934,11000000.0
2009-09-09 04:22:00,2.8168,2.8188,2.81559,2.81676,8500000.0
2009-09-09 04:23:00,2.81644,2.81797,2.81426,2.81797,8500000.0
2009-09-09 04:24:00,2.81465,2.81829,2.81465,2.81731,11500000.0
2009-09-09 04:25:00,2.81477,2.81731,2.81339,2.81683,8000000.0
2009-09-09 04:26:00,2.81581,2.81693,2.81373,2.81628,9250000.0
2009-09-09 04:27:00,2.8148,2.81724,2.81395,2.81621,8250000.0
2009-09-09 04:28:00,2.81577,2.81692,2.81447,2.81627,8000000.0
2009-09-09 04:29:00,2.81682,2.81687,2.81248,2.81448,8750000.0
2009-09-09 04:30:00,2.81706,2.81706,2.81322,2.81599,11000000.0
2009-09-09 04:31:00,2.81352,2.81608,2.81128,2.81423,7500000.0
2009-09-09 04:32:00,2.81656,2.81683,2.80973,2.81354,8000000.0
2009-09-09 04:33:00,2.8167,2.8167,2.81216,2.81566,7000000.0
2009-09-09 04:34:00,2.81423,2.81571,2.81222,2.81547,5250000.0
2009-09-09 04:35:00,2.81427,2.81624,2.81254,2.81624,6250000.0
2009-09-09 04:36:00,2.81634,2.81655,2.81393,2.81393,7000000.0
2009-09-09 04:37:00,2.81592,2.81637,2.81202,2.81637,9250000.0
2009-09-09 04:38:00,2.81567,2.81586,2.81074,2.81532,10130000.0
2009-09-09 04:39:00,2.81671,2.8175,2.81435,2.81435,6750000.0
2009-09-09 04:40:00,2.814,2.81674,2.81081,2.81619,8500000.0
2009-09-09 04:41:00,2.81511,2.81796,2.81346,2.81796,7000000.0
2009-09-09 04:42:00,2.81568,2.81865,2.8145,2.81865,8750000.0
2009-09-09 04:43:00,2.81685,2.81855,2.8163,2.81855,7000000.0
2009-09-09 04:44:00,2.81596,2.81836,2.81233,2.81836,9000000.0
2009-09-09 04:45:00,2.81658,2.81806,2.81542,2.81765,11250000.0
2009-09-09 04:46:00,2.81483,2.81898,2.81483,2.81644,7500000.0
2009-09-09 04:47:00,2.81837,2.81837,2.81473,2.81473,10500000.0
2009-09-09 04:48:00,2.81672,2.81769,2.81506,2.81769,7750000.0
2009-09-09 04:49:00,2.81489,2.81708,2.81181,2.81532,7380000.0
2009-09-09 04:50:00,2.81747,2.81747,2.81103,2.8132,7750000.0
2009-09-09 04:51:00,2.81654,2.81708,2.81242,2.81598,8380000.0
2009-09-09 04:52:00,2.81656,2.81694,2.812,2.81694,14130000.0
2009-09-09 04:53:00,2.81454,2.81614,2.81153,2.8142,10880000.0
2009-09-09 04:54:00,2.81452,2.81646,2.81317,2.81405,13250000.0
2009-09-09 04:55:00,2.81533,2.81578,2.81091,2.81425,6250000.0
2009-09-09 04:56:00,2.81633,2.8166,2.81165,2.8129,7500000.0
2009-09-09 04:57:00,2.81254,2.81669,2.8124,2.81341,11500000.0
2009-09-09 04:58:00,2.81247,2.81635,2.81247,2.81446,8500000.0
2009-09-09 04:59:00,2.8143,2.81817,2.81294,2.81514,6750000.0
2009-09-09 05:00:00,2.81598,2.81685,2.81522,2.81658,8380000.0
2009-09-09 05:01:00,2.81415,2.8173,2.81361,2.81459,8380000.0
2009-09-09 05:02:00,2.8146,2.81553,2.81416,2.81532,12250000.0
2009-09-09 05:03:00,2.81429,2.81669,2.81351,2.81586,5250000.0
2009-09-09 05:04:00,2.81034,2.8157,2.81034,2.81512,7000000.0
2009-09-09 05:05:00,2.81325,2.81483,2.80993,2.81227,7000000.0
2009-09-09 05:06:00,2.8153,2.8159,2.81074,2.8159,6500000.0
2009-09-09 05:07:00,2.81478,2.81575,2.8138,2.81575,5750000.0
2009-09-09 05:08:00,2.81472,2.81544,2.81457,2.81498,6750000.0
2009-09-09 05:09:00,2.81504,2.81629,2.81393,2.81629,7250000.0
2009-09-09 05:10:00,2.81444,2.81588,2.8126,2.81515,6750000.0
2009-09-09 05:11:00,2.81396,2.81614,2.81115,2.81502,6750000.0
2009-09-09 05:12:00,2.81459,2.81614,2.81225,2.81555,7000000.0
2009-09-09 05:13:00,2.81377,2.81714,2.81176,2.81602,9130000.0
2009-09-09 05:14:00,2.81596,2.81647,2.81538,2.81647,10250000.0
2009-09-09 05:15:00,2.81374,2.81622,2.81374,2.81549,8750000.0
2009-09-09 05:16:00,2.81443,2.8164,2.81409,2.81475,9630000.0
2009-09-09 05:17:00,2.81611,2.81671,2.81265,2.81424,8500000.0
2009-09-09 05:18:00,2.81535,2.8174,2.81105,2.81288,9880000.0
2009-09-09 05:19:00,2.81643,2.81743,2.81296,2.81455,9750000.0
2009-09-09 05:20:00,2.81597,2.8168,2.81308,2.8168,8750000.0
2009-09-09 05:21:00,2.81505,2.81782,2.81504,2.81729,9000000.0
2009-09-09 05:22:00,2.81592,2.81686,2.81507,2.81507,7750000.0
2009-09-09 05:23:00,2.81593,2.8166,2.81306,2.81599,10750000.0
2009-09-09 05:24:00,2.81607,2.81704,2.81146,2.81658,11750000.0
2009-09-09 05:25:00,2.81695,2.81695,2.81414,2.81616,5630000.0
2009-09-09 05:26:00,2.81704,2.81738,2.81341,2.81682,13750000.0
2009-09-09 05:27:00,2.81712,2.81739,2.81089,2.8154,6250000.0
2009-09-09 05:28:00,2.81546,2.81901,2.81496,2.81496,9380000.0
2009-09-09 05:29:00,2.81201,2.81686,2.81201,2.81686,6250000.0
2009-09-09 05:30:00,2.81524,2.81793,2.81524,2.81642,8500000.0
2009-09-09 05:31:00,2.81835,2.81835,2.81569,2.81569,8750000.0
2009-09-09 05:32:00,2.81524,2.8169,2.81329,2.81637,7500000.0
2009-09-09 05:33:00,2.81739,2.81813,2.8159,2.81813,12500000.0
2009-09-09 05:34:00,2.81755,2.81755,2.81446,2.81671,8260000.0
2009-09-09 05:35:00,2.81568,2.81788,2.81239,2.81239,6250000.0
2009-09-09 05:36:00,2.81772,2.81871,2.81224,2.81665,7750000.0
2009-09-09 05:37:00,2.81701,2.81816,2.81498,2.81498,6000000.0
2009-09-09 05:38:00,2.81828,2.81878,2.81679,2.81751,8880000.0
2009-09-09 05:39:00,2.81593,2.81869,2.81281,2.81731,10500000.0
2009-09-09 05:40:00,2.81722,2.81835,2.81606,2.81752,7750000.0
2009-09-09 05:41:00,2.81698,2.8181,2.81473,2.81595,5130000.0
2009-09-09 05:42:00,2.81813,2.81832,2.81482,2.81603,6500000.0
2009-09-09 05:43:00,2.8167,2.81752,2.8109,2.81505,7750000.0
2009-09-09 05:44:00,2.81571,2.8163,2.81288,2.81618,5750000.0
2009-09-09 05:45:00,2.81445,2.81728,2.81413,2.8148,10630000.0
2009-09-09 05:46:00,2.8148,2.81691,2.81218,2.81438,19510000.0
2009-09-09 05:47:00,2.81243,2.81828,2.81243,2.81743,10250000.0
2009-09-09 05:48:00,2.8161,2.81831,2.81328,2.81794,17750000.0
2009-09-09 05:49:00,2.81629,2.81804,2.81377,2.81377,12630000.0
2009-09-09 05:50:00,2.8162,2.81844,2.81527,2.81844,8130000.0
2009-09-09 05:51:00,2.81619,2.81811,2.81377,2.81709,15500000.0
2009-09-09 05:52:00,2.81757,2.81847,2.81626,2.81708,10130000.0
2009-09-09 05:53:00,2.81948,2.82104,2.8161,2.81881,10500000.0
2009-09-09 05:54:00,2.81774,2.81934,2.81583,2.81798,8250000.0
2009-09-09 05:55:00,2.81598,2.81972,2.81598,2.8191,18130000.0
2009-09-09 05:56:00,2.81807,2.81904,2.81339,2.81904,6250000.0
2009-09-09 05:57:00,2.81974,2.82073,2.81565,2.81935,12380000.0
2009-09-09 05:58:00,2.81747,2.81931,2.81731,2.81848,6750000.0
2009-09-09 05:59:00,2.82057,2.82092,2.81553,2.81951,13000000.0
2009-09-09 06:00:00,2.81793,2.82078,2.81528,2.81719,14500000.0
2009-09-09 06:01:00,2.82013,2.82073,2.81868,2.82032,6380000.0
2009-09-09 06:02:00,2.81823,2.82053,2.81589,2.81778,10250000.0
2009-09-09 06:03:00,2.82161,2.82264,2.81686,2.82251,8250000.0
2009-09-09 06:04:00,2.8229,2.82299,2.82084,2.82092,5500000.0
2009-09-09 06:05:00,2.8202,2.82239,2.81789,2.82239,18000000.0
2009-09-09 06:06:00,2.82001,2.82218,2.81998,2.81998,7760000.0
2009-09-09 06:07:00,2.82135,2.82179,2.81856,2.81966,8000000.0
2009-09-09 06:08:00,2.82072,2.82368,2.81772,2.81974,13250000.0
2009-09-09 06:09:00,2.82003,2.82182,2.81806,2.82126,12250000.0
2009-09-09 06:10:00,2.81568,2.82075,2.8147,2.82042,8000000.0
2009-09-09 06:11:00,2.82146,2.82146,2.81792,2.82065,12000000.0
2009-09-09 06:12:00,2.82057,2.82057,2.81552,2.82036,6630000.0
2009-09-09 06:13:00,2.82086,2.82086,2.81772,2.81772,7750000.0
2009-09-09 06:14:00,2.82138,2.82138,2.81789,2.81927,12250000.0
2009-09-09 06:15:00,2.8204,2.82116,2.81899,2.82116,5500000.0
2009-09-09 06:16:00,2.81688,2.82043,2.81688,2.81993,7750000.0
2009-09-09 06:17:00,2.81951,2.82079,2.81524,2.81891,9500000.0
2009-09-09 06:18:00,2.82102,2.82102,2.81756,2.8196,15380000.0
2009-09-09 06:19:00,2.8208,2.8208,2.81855,2.82031,9380000.0
2009-09-09 06:20:00,2.82078,2.82078,2.81723,2.82055,8000000.0
2009-09-09 06:21:00,2.82104,2.82104,2.81923,2.8203,6250000.0
2009-09-09 06:22:00,2.81595,2.82011,2.81437,2.81936,7500000.0
2009-09-09 06:23:00,2.81959,2.82043,2.81944,2.81944,6500000.0
2009-09-09 06:24:00,2.81668,2.82089,2.81619,2.82059,8250000.0
2009-09-09 06:25:00,2.81905,2.82128,2.8166,2.82128,7750000.0
2009-09-09 06:26:00,2.82053,2.82053,2.81585,2.81915,10250000.0
2009-09-09 06:27:00,2.8195,2.82125,2.81735,2.82031,8130000.0
2009-09-09 06:28:00,2.81699,2.82134,2.81699,2.82134,8250000.0
2009-09-09 06:29:00,2.81973,2.82069,2.81863,2.81975,5750000.0
2009-09-09 06:30:00,2.82168,2.82168,2.81935,2.82098,8130000.0
2009-09-09 06:31:00,2.81935,2.82155,2.81811,2.82093,8750000.0
2009-09-09 06:32:00,2.82036,2.82259,2.81861,2.81947,8500000.0
2009-09-09 06:33:00,2.82049,2.82244,2.82015,2.82159,6880000.0
2009-09-09 06:34:00,2.81954,2.82089,2.81734,2.81762,6750000.0
2009-09-09 06:35:00,2.82135,2.82339,2.81856,2.82021,9380000.0
2009-09-09 06:36:00,2.81926,2.82082,2.8162,2.82067,12880000.0
2009-09-09 06:37:00,2.81961,2.82124,2.81781,2.82066,6500000.0
2009-09-09 06:38:00,2.82089,2.82095,2.81665,2.82051,7500000.0
2009-09-09 06:39:00,2.82223,2.82223,2.81629,2.81978,10000000.0
2009-09-09 06:40:00,2.82101,2.82233,2.81591,2.82233,12250000.0
2009-09-09 06:41:00,2.81924,2.82091,2.81824,2.82042,6880000.0
2009-09-09 06:42:00,2.82082,2.82162,2.81858,2.81966,7750000.0
2009-09-09 06:43:00,2.82072,2.8209,2.81642,2.82049,9500000.0
2009-09-09 06:44:00,2.81672,2.82095,2.81672,2.81988,8000000.0
2009-09-09 06:45:00,2.82054,2.82113,2.8149,2.82043,9000000.0
2009-09-09 06:46:00,2.82008,2.8213,2.81545,2.81914,7250000.0
2009-09-09 06:47:00,2.82089,2.82089,2.81816,2.81932,10250000.0
2009-09-09 06:48:00,2.82077,2.82077,2.81647,2.82033,7630000.0
2009-09-09 06:49:00,2.82184,2.82254,2.81731,2.82141,12250000.0
2009-09-09 06:50:00,2.82118,2.82199,2.81915,2.82199,8250000.0
2009-09-09 06:51:00,2.81895,2.82239,2.81895,2.82239,10750000.0
2009-09-09 06:52:00,2.82007,2.82208,2.81855,2.81855,8880000.0
2009-09-09 06:53:00,2.81852,2.8232,2.81852,2.8204,7750000.0
2009-09-09 06:54:00,2.82307,2.82307,2.82042,2.821,7500000.0
2009-09-09 06:55:00,2.82215,2.82309,2.8178,2.82069,8500000.0
2009-09-09 06:56:00,2.82261,2.82261,2.81707,2.81717,6500000.0
2009-09-09 06:57:00,2.82145,2.82287,2.81846,2.82103,14750000.0
2009-09-09 06:58:00,2.82303,2.82343,2.82076,2.82076,5630000.0
2009-09-09 06:59:00,2.81999,2.82098,2.81993,2.81993,7750000.0
2009-09-09 07:00:00,2.82263,2.82263,2.81906,2.81906,6000000.0
2009-09-09 07:01:00,2.81797,2.82309,2.81705,2.82309,6130000.0
2009-09-09 07:02:00,2.8223,2.823,2.82133,2.82276,8500000.0
2009-09-09 07:03:00,2.82169,2.823,2.81713,2.823,7880000.0
2009-09-09 07:04:00,2.82182,2.82364,2.81777,2.81777,11250000.0
2009-09-09 07:05:00,2.82023,2.82239,2.81714,2.81714,6500000.0
2009-09-09 07:06:00,2.8226,2.82423,2.81847,2.82069,10750000.0
2009-09-09 07:07:00,2.82376,2.8239,2.82204,2.82372,9130000.0
2009-09-09 07:08:00,2.82505,2.82505,2.82068,2.82164,10750000.0
2009-09-09 07:09:00,2.82451,2.82452,2.82082,2.82156,7750000.0
2009-09-09 07:10:00,2.82292,2.8234,2.81973,2.81973,13750000.0
2009-09-09 07:11:00,2.81985,2.8232,2.81985,2.82152,9750000.0
2009-09-09 07:12:00,2.82417,2.82417,2.81917,2.81917,6010000.0
2009-09-09 07:13:00,2.8202,2.82406,2.8202,2.82406,15250000.0
2009-09-09 07:14:00,2.82302,2.82346,2.82102,2.82207,11250000.0
2009-09-09 07:15:00,2.82431,2.82479,2.81994,2.82479,10000000.0
2009-09-09 07:16:00,2.82445,2.82445,2.81801,2.81801,7500000.0
2009-09-09 07:17:00,2.82505,2.82524,2.8218,2.8218,8250000.0
2009-09-09 07:18:00,2.8222,2.825,2.82006,2.825,8000000.0
2009-09-09 07:19:00,2.82463,2.82463,2.82063,2.82063,5510000.0
2009-09-09 07:20:00,2.82433,2.82433,2.82177,2.82282,9750000.0
2009-09-09 07:21:00,2.82375,2.82401,2.81834,2.81978,7250000.0
2009-09-09 07:22:00,2.82375,2.82473,2.82234,2.82447,7250000.0
2009-09-09 07:23:00,2.82222,2.82442,2.82027,2.82157,5500000.0
2009-09-09 07:24:00,2.82436,2.82436,2.81815,2.8234,10250000.0
2009-09-09 07:25:00,2.82473,2.82473,2.82204,2.8235,5250000.0
2009-09-09 07:26:00,2.82533,2.82533,2.82222,2.82222,7000000.0
2009-09-09 07:27:00,2.82586,2.82586,2.82092,2.82526,9000000.0
2009-09-09 07:28:00,2.82111,2.82407,2.81999,2.82225,6750000.0
2009-09-09 07:29:00,2.82378,2.82572,2.82028,2.82265,8500000.0
2009-09-09 07:30:00,2.825,2.825,2.82259,2.82441,6250000.0
2009-09-09 07:31:00,2.82404,2.82404,2.81985,2.82147,7630000.0
2009-09-09 07:32:00,2.82401,2.82462,2.82148,2.82148,9250000.0
2009-09-09 07:33:00,2.8232,2.82405,2.81792,2.82247,8000000.0
2009-09-09 07:34:00,2.82193,2.82324,2.82072,2.8226,5630000.0
2009-09-09 07:35:00,2.82243,2.82373,2.82046,2.82046,6750000.0
2009-09-09 07:36:00,2.823,2.82302,2.81682,2.82302,8750000.0
2009-09-09 07:37:00,2.82314,2.82483,2.82191,2.8233,10250000.0
2009-09-09 07:38:00,2.81874,2.82437,2.81674,2.82437,8500000.0
2009-09-09 07:39:00,2.8196,2.8241,2.8196,2.82274,7750000.0
2009-09-09 07:40:00,2.82321,2.82363,2.8197,2.82087,6500000.0
2009-09-09 07:41:00,2.82222,2.82417,2.82105,2.82371,6250000.0
2009-09-09 07:42:00,2.8239,2.82413,2.81967,2.8229,13250000.0
2009-09-09 07:43:00,2.82272,2.82494,2.81887,2.82494,12750000.0
2009-09-09 07:44:00,2.8201,2.82426,2.81857,2.81857,9250000.0
2009-09-09 07:45:00,2.82328,2.82485,2.81869,2.8243,8500000.0
2009-09-09 07:46:00,2.82369,2.82432,2.82174,2.82264,7750000.0
2009-09-09 07:47:00,2.82341,2.82341,2.81774,2.81852,8500000.0
2009-09-09 07:48:00,2.82,2.82317,2.81782,2.82317,7500000.0
2009-09-09 07:49:00,2.82163,2.82336,2.81721,2.81853,5250000.0
2009-09-09 07:50:00,2.82046,2.82306,2.81836,2.82038,7000000.0
2009-09-09 07:51:00,2.81683,2.82184,2.81683,2.82111,5500000.0
2009-09-09 07:52:00,2.82292,2.82292,2.81628,2.81628,5500000.0
2009-09-09 07:53:00,2.81656,2.82005,2.81516,2.81759,7880000.0
2009-09-09 07:54:00,2.82048,2.82137,2.81828,2.81828,6880000.0
2009-09-09 07:55:00,2.81782,2.8209,2.81748,2.82033,6250000.0
2009-09-09 07:56:00,2.82052,2.82077,2.81638,2.81836,9750000.0
2009-09-09 07:57:00,2.8206,2.82096,2.81614,2.81614,8750000.0
2009-09-09 07:58:00,2.82204,2.82204,2.81687,2.81825,6500000.0
2009-09-09 07:59:00,2.81803,2.82067,2.81727,2.81835,9750000.0
2009-09-09 08:00:00,2.8208,2.8208,2.81782,2.81782,7250000.0
2009-09-09 08:01:00,2.81713,2.8207,2.81505,2.81993,7000000.0
2009-09-09 08:02:00,2.8198,2.82071,2.81578,2.81883,9500000.0
2009-09-09 08:03:00,2.81846,2.82035,2.81611,2.81753,9750000.0
2009-09-09 08:04:00,2.816,2.8192,2.81412,2.81487,10250000.0
2009-09-09 08:05:00,2.81508,2.81802,2.81508,2.81757,7630000.0
2009-09-09 08:06:00,2.81705,2.81758,2.81324,2.81626,8000000.0
2009-09-09 08:07:00,2.81364,2.81858,2.81364,2.81502,9750000.0
2009-09-09 08:08:00,2.81439,2.81659,2.81186,2.81628,7250000.0
2009-09-09 08:09:00,2.81695,2.81728,2.81377,2.81377,8000000.0
2009-09-09 08:10:00,2.81704,2.81795,2.81313,2.81795,11380000.0
2009-09-09 08:11:00,2.81666,2.81666,2.81086,2.81086,5380000.0
2009-09-09 08:12:00,2.81703,2.81771,2.81248,2.81248,7750000.0
2009-09-09 08:13:00,2.81694,2.81768,2.81384,2.81758,11750000.0
2009-09-09 08:14:00,2.81583,2.81868,2.81395,2.81395,6250000.0
2009-09-09 08:15:00,2.8176,2.81775,2.81452,2.81775,7500000.0
2009-09-09 08:16:00,2.82056,2.82056,2.81756,2.81849,7750000.0
2009-09-09 08:17:00,2.81833,2.82007,2.81603,2.81686,9380000.0
2009-09-09 08:18:00,2.81492,2.81994,2.8149,2.81747,8250000.0
2009-09-09 08:19:00,2.81765,2.81906,2.81446,2.81619,7250000.0
2009-09-09 08:20:00,2.81668,2.81828,2.81379,2.81379,8500000.0
2009-09-09 08:21:00,2.81778,2.81918,2.81507,2.81507,8750000.0
2009-09-09 08:22:00,2.81734,2.81768,2.81445,2.81651,13250000.0
2009-09-09 08:23:00,2.81754,2.81754,2.81445,2.81628,7500000.0
2009-09-09 08:24:00,2.81889,2.81889,2.81405,2.81622,7500000.0
2009-09-09 08:25:00,2.81725,2.81986,2.81587,2.81596,9500000.0
2009-09-09 08:26:00,2.8184,2.8184,2.81464,2.81464,6000000.0
2009-09-09 08:27:00,2.8185,2.81864,2.81275,2.81546,7500000.0
2009-09-09 08:28:00,2.81811,2.8182,2.8153,2.8153,11000000.0
2009-09-09 08:29:00,2.8184,2.81857,2.81487,2.81504,7500000.0
2009-09-09 08:30:00,2.81758,2.819,2.81406,2.8147,9500000.0
2009-09-09 08:31:00,2.81621,2.81987,2.81586,2.81987,9000000.0
2009-09-09 08:32:00,2.81957,2.82135,2.81871,2.82119,10000000.0
2009-09-09 08:33:00,2.81972,2.82301,2.81959,2.81959,5500000.0
2009-09-09 08:34:00,2.8216,2.82241,2.81802,2.81987,7000000.0
2009-09-09 08:35:00,2.82135,2.82135,2.81562,2.81834,9250000.0
2009-09-09 08:36:00,2.82149,2.82204,2.8182,2.82204,11500000.0
2009-09-09 08:37:00,2.81911,2.82235,2.81911,2.81997,7130000.0
2009-09-09 08:38:00,2.82266,2.82266,2.82115,2.82115,6000000.0
2009-09-09 08:39:00,2.82253,2.82295,2.82085,2.82187,11250000.0
2009-09-09 08:40:00,2.8228,2.8228,2.81734,2.82212,10880000.0
2009-09-09 08:41:00,2.81732,2.82335,2.81732,2.82305,6250000.0
2009-09-09 08:42:00,2.82136,2.82332,2.81708,2.81735,8500000.0
2009-09-09 08:43:00,2.82103,2.8227,2.81748,2.82261,8250000.0
2009-09-09 08:44:00,2.82271,2.82308,2.82015,2.82079,7750000.0
2009-09-09 08:45:00,2.82061,2.82318,2.81903,2.82318,7000000.0
2009-09-09 08:46:00,2.82277,2.82277,2.81709,2.82216,12500000.0
2009-09-09 08:47:00,2.82407,2.82438,2.81765,2.82147,5880000.0
2009-09-09 08:48:00,2.82172,2.82374,2.81982,2.81982,8000000.0
2009-09-09 08:49:00,2.82445,2.82445,2.81956,2.82293,6000000.0
2009-09-09 08:50:00,2.82178,2.82535,2.82178,2.82485,10750000.0
2009-09-09 08:51:00,2.82555,2.82567,2.8222,2.82497,9130000.0
2009-09-09 08:52:00,2.82519,2.82519,2.82321,2.82507,11500000.0
2009-09-09 08:53:00,2.8256,2.82597,2.82054,2.82331,9000000.0
2009-09-09 08:54:00,2.82402,2.83074,2.82402,2.8298,9250000.0
2009-09-09 08:55:00,2.82894,2.83159,2.82825,2.83132,6750000.0
2009-09-09 08:56:00,2.827,2.83161,2.82606,2.83047,6000000.0
2009-09-09 08:57:00,2.83249,2.83395,2.82871,2.83295,5750000.0
2009-09-09 08:58:00,2.82994,2.83276,2.82915,2.83276,10250000.0
2009-09-09 08:59:00,2.83232,2.8347,2.83158,2.83215,7750000.0
2009-09-09 09:00:00,2.82923,2.83397,2.82923,2.83339,7500000.0
2009-09-09 09:01:00,2.83392,2.83445,2.82784,2.83349,8130000.0
2009-09-09 09:02:00,2.83409,2.83431,2.83111,2.83302,7500000.0
2009-09-09 09:03:00,2.8331,2.834,2.82858,2.83369,10500000.0
2009-09-09 09:04:00,2.83378,2.83378,2.83065,2.83191,8630000.0
2009-09-09 09:05:00,2.82737,2.83322,2.82737,2.82898,8500000.0
2009-09-09 09:06:00,2.82934,2.83201,2.82663,2.83047,9500000.0
2009-09-09 09:07:00,2.83123,2.83306,2.82836,2.83227,8000000.0
2009-09-09 09:08:00,2.83232,2.83295,2.83059,2.83135,9750000.0
2009-09-09 09:09:00,2.83272,2.83372,2.82865,2.83372,8500000.0
2009-09-09 09:10:00,2.83287,2.83287,2.82759,2.83209,7500000.0
2009-09-09 09:11:00,2.83213,2.83213,2.82813,2.82813,8000000.0
2009-09-09 09:12:00,2.82428,2.83021,2.82428,2.83021,7500000.0
2009-09-09 09:13:00,2.82954,2.83074,2.82658,2.82659,7250000.0
2009-09-09 09:14:00,2.82948,2.82948,2.82363,2.82823,6750000.0
2009-09-09 09:15:00,2.82691,2.82815,2.82608,2.82612,9750000.0
2009-09-09 09:16:00,2.8287,2.8287,2.82198,2.82528,8000000.0
2009-09-09 09:17:00,2.82663,2.82721,2.82242,2.82443,7630000.0
2009-09-09 09:18:00,2.82569,2.82752,2.82395,2.82639,8000000.0
2009-09-09 09:19:00,2.82623,2.82751,2.82024,2.8251,6500000.0
2009-09-09 09:20:00,2.82462,2.82908,2.82462,2.8272,5500000.0
2009-09-09 09:21:00,2.82703,2.83122,2.82582,2.82734,8750000.0
2009-09-09 09:22:00,2.82983,2.83107,2.82732,2.82931,10000000.0
2009-09-09 09:23:00,2.82745,2.83161,2.82745,2.82799,8500000.0
2009-09-09 09:24:00,2.83087,2.83536,2.82949,2.83502,6750000.0
2009-09-09 09:25:00,2.83594,2.83746,2.83087,2.83343,9500000.0
2009-09-09 09:26:00,2.83449,2.83587,2.83243,2.83546,7010000.0
2009-09-09 09:27:00,2.83468,2.83638,2.82968,2.83381,8500000.0
2009-09-09 09:28:00,2.83425,2.83687,2.83335,2.83624,5500000.0
2009-09-09 09:29:00,2.83304,2.83602,2.83298,2.83298,8500000.0
2009-09-09 09:30:00,2.83675,2.83675,2.83407,2.83497,7500000.0
2009-09-09 09:31:00,2.83317,2.83616,2.83196,2.83468,11000000.0
2009-09-09 09:32:00,2.83647,2.8372,2.83289,2.8372,7000000.0
2009-09-09 09:33:00,2.83406,2.83746,2.83406,2.83599,6000000.0
2009-09-09 09:34:00,2.83718,2.83845,2.83619,2.83845,8000000.0
2009-09-09 09:35:00,2.83896,2.83896,2.83418,2.83605,14880000.0
2009-09-09 09:36:00,2.83543,2.83891,2.83543,2.83828,10750000.0
2009-09-09 09:37:00,2.83966,2.84013,2.83339,2.83661,8750000.0
2009-09-09 09:38:00,2.83884,2.83945,2.83643,2.83945,6750000.0
2009-09-09 09:39:00,2.83965,2.83965,2.83664,2.83796,5500000.0
2009-09-09 09:40:00,2.83804,2.83891,2.83252,2.83891,10750000.0
2009-09-09 09:41:00,2.83859,2.83859,2.83015,2.83478,10000000.0
2009-09-09 09:42:00,2.83248,2.83544,2.82932,2.83022,7750000.0
2009-09-09 09:43:00,2.82924,2.83655,2.82924,2.83299,8250000.0
2009-09-09 09:44:00,2.83521,2.83521,2.82867,2.83143,15130000.0
2009-09-09 09:45:00,2.83279,2.83479,2.82959,2.83376,8250000.0
2009-09-09 09:46:00,2.83029,2.83294,2.82723,2.83294,7130000.0
2009-09-09 09:47:00,2.83108,2.83381,2.82999,2.8338,5500000.0
2009-09-09 09:48:00,2.83413,2.83446,2.83213,2.83403,9750000.0
2009-09-09 09:49:00,2.8315,2.83413,2.83052,2.83413,5750000.0
2009-09-09 09:50:00,2.83301,2.83395,2.83117,2.83395,9500000.0
2009-09-09 09:51:00,2.83345,2.83563,2.83229,2.83342,9260000.0
2009-09-09 09:52:00,2.83706,2.83734,2.83377,2.83597,7500000.0
2009-09-09 09:53:00,2.83577,2.83628,2.83147,2.83147,12000000.0
2009-09-09 09:54:00,2.83481,2.83582,2.83175,2.83582,8750000.0
2009-09-09 09:55:00,2.83549,2.83577,2.83198,2.83292,6500000.0
2009-09-09 09:56:00,2.83669,2.83669,2.83271,2.83359,10750000.0
2009-09-09 09:57:00,2.83694,2.83723,2.83361,2.83579,7250000.0
2009-09-09 09:58:00,2.83617,2.83737,2.82933,2.83737,10000000.0
2009-09-09 09:59:00,2.83627,2.83627,2.83371,2.8357,8750000.0
2009-09-09 10:00:00,2.8316,2.83522,2.83056,2.83273,11000000.0
2009-09-09 10:01:00,2.83673,2.83673,2.83237,2.83237,7000000.0
2009-09-09 10:02:00,2.8339,2.83665,2.8315,2.83326,10000000.0
2009-09-09 10:03:00,2.83647,2.8369,2.8315,2.83347,6260000.0
2009-09-09 10:04:00,2.83377,2.83602,2.83154,2.83364,7380000.0
2009-09-09 10:05:00,2.83417,2.83624,2.83342,2.83619,11000000.0
2009-09-09 10:06:00,2.83682,2.83682,2.83374,2.83374,8750000.0
2009-09-09 10:07:00,2.83553,2.83719,2.83402,2.83719,7250000.0
2009-09-09 10:08:00,2.83719,2.83735,2.83087,2.83387,9750000.0
2009-09-09 10:09:00,2.83689,2.83689,2.83307,2.8347,8630000.0
2009-09-09 10:10:00,2.83518,2.83768,2.83518,2.83768,6750000.0
2009-09-09 10:11:00,2.8346,2.83839,2.8346,2.83597,9630000.0
2009-09-09 10:12:00,2.836,2.83968,2.83265,2.83601,8750000.0
2009-09-09 10:13:00,2.83878,2.8391,2.83377,2.8391,8500000.0
2009-09-09 10:14:00,2.83813,2.83953,2.83418,2.83418,7130000.0
2009-09-09 10:15:00,2.83605,2.83952,2.83556,2.8365,8500000.0
2009-09-09 10:16:00,2.84037,2.8406,2.83473,2.83987,8500000.0
2009-09-09 10:17:00,2.83718,2.84191,2.83718,2.84129,7250000.0
2009-09-09 10:18:00,2.83703,2.8424,2.83595,2.83595,10500000.0
2009-09-09 10:19:00,2.84111,2.84111,2.83747,2.83747,13380000.0
2009-09-09 10:20:00,2.84061,2.84064,2.83827,2.84036,7750000.0
2009-09-09 10:21:00,2.83941,2.8407,2.837,2.84046,9250000.0
2009-09-09 10:22:00,2.83555,2.83946,2.83396,2.83771,8750000.0
2009-09-09 10:23:00,2.8409,2.8409,2.8339,2.8339,7250000.0
2009-09-09 10:24:00,2.84003,2.84003,2.83368,2.83502,12380000.0
2009-09-09 10:25:00,2.83803,2.84033,2.8338,2.83424,5500000.0
2009-09-09 10:26:00,2.83588,2.83926,2.83588,2.83908,6250000.0
2009-09-09 10:27:00,2.84009,2.84009,2.83413,2.83849,14630000.0
2009-09-09 10:28:00,2.83254,2.83823,2.82965,2.8363,8000000.0
2009-09-09 10:29:00,2.83488,2.83921,2.83488,2.83921,8750000.0
2009-09-09 10:30:00,2.83799,2.8394,2.83584,2.83584,8750000.0
2009-09-09 10:31:00,2.83906,2.83906,2.83461,2.83461,8250000.0
2009-09-09 10:32:00,2.83886,2.83975,2.83147,2.8384,11750000.0
2009-09-09 10:33:00,2.83525,2.83923,2.83525,2.8386,7880000.0
2009-09-09 10:34:00,2.83851,2.83851,2.83381,2.83699,8500000.0
2009-09-09 10:35:00,2.83493,2.83871,2.83372,2.8382,7250000.0
2009-09-09 10:36:00,2.8378,2.83904,2.83271,2.83904,6500000.0
2009-09-09 10:37:00,2.83577,2.83763,2.83353,2.83763,5500000.0
2009-09-09 10:38:00,2.83822,2.83869,2.83281,2.83703,12000000.0
2009-09-09 10:39:00,2.83319,2.83617,2.83297,2.83297,10880000.0
2009-09-09 10:40:00,2.83345,2.83703,2.83273,2.83273,5250000.0
2009-09-09 10:41:00,2.83626,2.83695,2.83105,2.83151,6500000.0
2009-09-09 10:42:00,2.83579,2.83596,2.83068,2.83144,7500000.0
2009-09-09 10:43:00,2.83295,2.83295,2.82636,2.83179,11750000.0
2009-09-09 10:44:00,2.83035,2.83342,2.83033,2.83254,8380000.0
2009-09-09 10:45:00,2.83054,2.83298,2.82993,2.83156,6250000.0
2009-09-09 10:46:00,2.82977,2.83154,2.82686,2.82825,9000000.0
2009-09-09 10:47:00,2.83106,2.8325,2.82772,2.82956,7630000.0
2009-09-09 10:48:00,2.83091,2.83221,2.82935,2.82935,10000000.0
2009-09-09 10:49:00,2.83283,2.83283,2.82661,2.82978,5630000.0
2009-09-09 10:50:00,2.83274,2.83285,2.8301,2.83285,8750000.0
2009-09-09 10:51:00,2.83215,2.83316,2.82777,2.82777,12250000.0
2009-09-09 10:52:00,2.83011,2.83335,2.83011,2.83335,10500000.0
2009-09-09 10:53:00,2.82971,2.83341,2.82952,2.83337,5750000.0
2009-09-09 10:54:00,2.83021,2.83214,2.82595,2.82595,13250000.0
2009-09-09 10:55:00,2.83238,2.83238,2.82966,2.82966,7500000.0
2009-09-09 10:56:00,2.83285,2.83285,2.82506,2.82835,5500000.0
2009-09-09 10:57:00,2.8288,2.83106,2.8288,2.82888,7750000.0
2009-09-09 10:58:00,2.8289,2.83047,2.82505,2.82505,8000000.0
2009-09-09 10:59:00,2.83077,2.83077,2.82616,2.82792,8500000.0
2009-09-09 11:00:00,2.83018,2.83074,2.8281,2.82944,10500000.0
2009-09-09 11:01:00,2.82899,2.82978,2.82612,2.82973,10750000.0
2009-09-09 11:02:00,2.83016,2.83016,2.82671,2.82947,10750000.0
2009-09-09 11:03:00,2.83068,2.83068,2.82463,2.82479,8750000.0
2009-09-09 11:04:00,2.82826,2.82886,2.82537,2.82537,9500000.0
2009-09-09 11:05:00,2.82738,2.82946,2.82562,2.82946,7500000.0
2009-09-09 11:06:00,2.83042,2.83042,2.82632,2.82711,5500000.0
2009-09-09 11:07:00,2.83087,2.83087,2.82658,2.82996,12630000.0
2009-09-09 11:08:00,2.82978,2.82978,2.822,2.822,7750000.0
2009-09-09 11:09:00,2.82647,2.82843,2.82481,2.82749,7130000.0
2009-09-09 11:10:00,2.8255,2.82735,2.82398,2.82649,5500000.0
2009-09-09 11:11:00,2.82585,2.82706,2.82348,2.82348,5750000.0
2009-09-09 11:12:00,2.82786,2.82799,2.82376,2.82452,9000000.0
2009-09-09 11:13:00,2.82782,2.82837,2.82412,2.82432,10000000.0
2009-09-09 11:14:00,2.82791,2.82811,2.82286,2.82811,9750000.0
2009-09-09 11:15:00,2.82831,2.82876,2.82483,2.82876,7000000.0
2009-09-09 11:16:00,2.82908,2.82908,2.8241,2.82533,11250000.0
2009-09-09 11:17:00,2.82699,2.8279,2.82389,2.82389,7500000.0
2009-09-09 11:18:00,2.82513,2.82807,2.82387,2.82538,8750000.0
2009-09-09 11:19:00,2.82469,2.82863,2.82469,2.82619,8000000.0
2009-09-09 11:20:00,2.82559,2.82874,2.82559,2.82874,6000000.0
2009-09-09 11:21:00,2.82725,2.82897,2.82595,2.82897,5750000.0
2009-09-09 11:22:00,2.8299,2.8299,2.82243,2.8265,6130000.0
2009-09-09 11:23:00,2.83019,2.83063,2.82759,2.82792,10880000.0
2009-09-09 11:24:00,2.82763,2.83013,2.82603,2.82759,7750000.0
2009-09-09 11:25:00,2.82976,2.83047,2.82509,2.82818,8000000.0
2009-09-09 11:26:00,2.82988,2.83162,2.82938,2.83041,9000000.0
2009-09-09 11:27:00,2.83127,2.83127,2.82741,2.82786,8250000.0
2009-09-09 11:28:00,2.83172,2.83245,2.8295,2.83167,9750000.0
2009-09-09 11:29:00,2.82811,2.83062,2.82473,2.82473,5500000.0
2009-09-09 11:30:00,2.83164,2.83164,2.82628,2.83059,9250000.0
2009-09-09 11:31:00,2.82921,2.8309,2.82618,2.8309,6750000.0
2009-09-09 11:32:00,2.82717,2.83032,2.82717,2.83027,8750000.0
2009-09-09 11:33:00,2.82765,2.83,2.82504,2.82703,10000000.0
2009-09-09 11:34:00,2.82727,2.83003,2.82642,2.82814,7250000.0
2009-09-09 11:35:00,2.8317,2.8317,2.82664,2.83022,5380000.0
2009-09-09 11:36:00,2.83086,2.83097,2.82941,2.83097,7250000.0
2009-09-09 11:37:00,2.8285,2.82916,2.82592,2.82592,9250000.0
2009-09-09 11:38:00,2.83052,2.83052,2.82597,2.82772,7500000.0
2009-09-09 11:39:00,2.83159,2.83212,2.82767,2.82832,5500000.0
2009-09-09 11:40:00,2.83153,2.83168,2.82867,2.83076,7500000.0
2009-09-09 11:41:00,2.82676,2.83208,2.82676,2.82984,6630000.0
2009-09-09 11:42:00,2.83044,2.83289,2.82861,2.83289,8000000.0
2009-09-09 11:43:00,2.83201,2.83201,2.82707,2.82878,5250000.0
2009-09-09 11:44:00,2.83362,2.83362,2.82878,2.83077,6250000.0
2009-09-09 11:45:00,2.83259,2.83439,2.82719,2.83311,8250000.0
2009-09-09 11:46:00,2.83336,2.83336,2.83063,2.83263,9000000.0
2009-09-09 11:47:00,2.8309,2.83284,2.8309,2.83116,8000000.0
2009-09-09 11:48:00,2.83008,2.83325,2.82976,2.83325,5130000.0
2009-09-09 11:49:00,2.82875,2.83425,2.82634,2.8341,8750000.0
2009-09-09 11:50:00,2.82797,2.83315,2.82797,2.83072,16500000.0
2009-09-09 11:51:00,2.83303,2.83315,2.82747,2.8328,6000000.0
2009-09-09 11:52:00,2.83355,2.83428,2.83044,2.83428,13000000.0
2009-09-09 11:53:00,2.83211,2.8348,2.83144,2.83313,10250000.0
2009-09-09 11:54:00,2.83454,2.83495,2.82953,2.83156,10750000.0
2009-09-09 11:55:00,2.83176,2.8355,2.83172,2.83172,9250000.0
2009-09-09 11:56:00,2.83446,2.83446,2.83126,2.83438,8250000.0
2009-09-09 11:57:00,2.83478,2.83478,2.83144,2.83286,7000000.0
2009-09-09 11:58:00,2.8329,2.83302,2.82671,2.8308,10000000.0
2009-09-09 11:59:00,2.82895,2.83277,2.82895,2.83277,10500000.0
2009-09-09 12:00:00,2.83247,2.83292,2.82976,2.83153,8380000.0
2009-09-09 12:01:00,2.83183,2.83199,2.82784,2.83083,11250000.0
2009-09-09 12:02:00,2.83175,2.83201,2.82914,2.82973,8250000.0
2009-09-09 12:03:00,2.83133,2.83133,2.82739,2.82928,6750000.0
2009-09-09 12:04:00,2.82965,2.83191,2.82843,2.82997,7130000.0
2009-09-09 12:05:00,2.8287,2.83234,2.8287,2.83126,5130000.0
2009-09-09 12:06:00,2.8324,2.83299,2.83046,2.83299,6000000.0
2009-09-09 12:07:00,2.82972,2.83376,2.82809,2.83151,5750000.0
2009-09-09 12:08:00,2.83298,2.83311,2.83203,2.83282,7750000.0
2009-09-09 12:09:00,2.83408,2.8348,2.82876,2.82944,6880000.0
2009-09-09 12:10:00,2.83327,2.83384,2.82847,2.83302,7750000.0
2009-09-09 12:11:00,2.82992,2.83392,2.8293,2.83384,11010000.0
2009-09-09 12:12:00,2.83276,2.83287,2.82696,2.82848,9000000.0
2009-09-09 12:13:00,2.82977,2.83335,2.82712,2.83267,13250000.0
2009-09-09 12:14:00,2.83364,2.83387,2.83198,2.83198,7380000.0
2009-09-09 12:15:00,2.83283,2.83352,2.82847,2.83137,6750000.0
2009-09-09 12:16:00,2.83332,2.83332,2.8286,2.8286,9750000.0
2009-09-09 12:17:00,2.83332,2.83349,2.82922,2.83318,10500000.0
2009-09-09 12:18:00,2.83306,2.83427,2.82928,2.83319,9000000.0
2009-09-09 12:19:00,2.83178,2.83482,2.83072,2.83482,10750000.0
2009-09-09 12:20:00,2.83139,2.8344,2.82915,2.83085,9380000.0
2009-09-09 12:21:00,2.8323,2.83348,2.82871,2.82871,11750000.0
2009-09-09 12:22:00,2.83168,2.83539,2.83132,2.83132,10500000.0
2009-09-09 12:23:00,2.83464,2.83464,2.82827,2.8346,8250000.0
2009-09-09 12:24:00,2.83144,2.83521,2.82974,2.83174,9750000.0
2009-09-09 12:25:00,2.83419,2.83422,2.83207,2.83341,9500000.0
2009-09-09 12:26:00,2.8333,2.83394,2.82795,2.83235,5250000.0
2009-09-09 12:27:00,2.83411,2.83421,2.8273,2.83291,7380000.0
2009-09-09 12:28:00,2.83313,2.83313,2.82642,2.82642,9000000.0
2009-09-09 12:29:00,2.83298,2.83306,2.82742,2.83126,6750000.0
2009-09-09 12:30:00,2.82633,2.83181,2.82606,2.82606,11250000.0
2009-09-09 12:31:00,2.83188,2.8328,2.8304,2.8316,5500000.0
2009-09-09 12:32:00,2.82796,2.8323,2.82796,2.83203,6880000.0
2009-09-09 12:33:00,2.83333,2.83333,2.83042,2.83054,11500000.0
2009-09-09 12:34:00,2.83154,2.83217,2.82698,2.82955,6500000.0
2009-09-09 12:35:00,2.83243,2.83255,2.82849,2.82849,8000000.0
2009-09-09 12:36:00,2.83279,2.83355,2.8316,2.83174,6000000.0
2009-09-09 12:37:00,2.82765,2.83362,2.82765,2.82977,7500000.0
2009-09-09 12:38:00,2.83554,2.83554,2.83056,2.83372,8000000.0
2009-09-09 12:39:00,2.83697,2.83697,2.83254,2.83494,10750000.0
2009-09-09 12:40:00,2.83294,2.837,2.83051,2.83051,9000000.0
2009-09-09 12:41:00,2.83638,2.83887,2.83299,2.83887,9000000.0
2009-09-09 12:42:00,2.8363,2.83781,2.83354,2.83589,7130000.0
2009-09-09 12:43:00,2.83755,2.83789,2.83375,2.83683,6250000.0
2009-09-09 12:44:00,2.83796,2.83856,2.83578,2.8369,7000000.0
2009-09-09 12:45:00,2.83749,2.83833,2.8314,2.8314,5380000.0
2009-09-09 12:46:00,2.83727,2.83728,2.83376,2.83503,8000000.0
2009-09-09 12:47:00,2.83686,2.83688,2.83039,2.83688,6250000.0
2009-09-09 12:48:00,2.83722,2.838,2.83514,2.838,8500000.0
2009-09-09 12:49:00,2.83687,2.83775,2.83253,2.83485,11250000.0
2009-09-09 12:50:00,2.83745,2.83835,2.83495,2.83835,11630000.0
2009-09-09 12:51:00,2.83635,2.83853,2.83484,2.83853,6750000.0
2009-09-09 12:52:00,2.83667,2.83713,2.82254,2.83485,10750000.0
2009-09-09 12:53:00,2.8405,2.8405,2.83422,2.83943,7630000.0
2009-09-09 12:54:00,2.83649,2.83949,2.83537,2.83773,9000000.0
2009-09-09 12:55:00,2.84067,2.84067,2.83527,2.83874,10000000.0
2009-09-09 12:56:00,2.83863,2.8399,2.8374,2.8399,14000000.0
2009-09-09 12:57:00,2.8377,2.84064,2.83707,2.83867,9010000.0
2009-09-09 12:58:00,2.83858,2.83905,2.83559,2.83604,6750000.0
2009-09-09 12:59:00,2.83773,2.83841,2.8369,2.83713,5880000.0
2009-09-09 13:00:00,2.83572,2.83876,2.83572,2.83619,5750000.0
2009-09-09 13:01:00,2.83938,2.83938,2.83288,2.83799,7630000.0
2009-09-09 13:02:00,2.83544,2.83908,2.8324,2.83851,11750000.0
2009-09-09 13:03:00,2.83117,2.83709,2.83117,2.83524,8500000.0
2009-09-09 13:04:00,2.83776,2.8398,2.83459,2.83882,9000000.0
2009-09-09 13:05:00,2.83881,2.83899,2.83338,2.83686,12000000.0
2009-09-09 13:06:00,2.83945,2.83945,2.83644,2.83644,6000000.0
2009-09-09 13:07:00,2.83582,2.8398,2.83449,2.8389,10500000.0
2009-09-09 13:08:00,2.83931,2.83931,2.83285,2.83759,12630000.0
2009-09-09 13:09:00,2.83614,2.83763,2.83355,2.83598,8750000.0
2009-09-09 13:10:00,2.83682,2.83744,2.83197,2.83744,6630000.0
2009-09-09 13:11:00,2.83278,2.83707,2.83235,2.83546,15000000.0
2009-09-09 13:12:00,2.83678,2.83789,2.83573,2.83789,6750000.0
2009-09-09 13:13:00,2.838,2.83891,2.83479,2.83524,8130000.0
2009-09-09 13:14:00,2.83726,2.83726,2.8318,2.8318,9250000.0
2009-09-09 13:15:00,2.83709,2.83722,2.83253,2.83323,8130000.0
2009-09-09 13:16:00,2.83218,2.83694,2.83218,2.83655,5130000.0
2009-09-09 13:17:00,2.83387,2.83551,2.83135,2.83551,11130000.0
2009-09-09 13:18:00,2.83396,2.83616,2.83356,2.83492,5250000.0
2009-09-09 13:19:00,2.83266,2.83427,2.82999,2.83427,6000000.0
2009-09-09 13:20:00,2.83157,2.83512,2.83011,2.83512,8000000.0
2009-09-09 13:21:00,2.83574,2.83574,2.82928,2.833,11380000.0
2009-09-09 13:22:00,2.83401,2.83602,2.83084,2.83084,11500000.0
2009-09-09 13:23:00,2.83644,2.83644,2.83375,2.83524,8750000.0
2009-09-09 13:24:00,2.83606,2.83669,2.8305,2.83286,9250000.0
2009-09-09 13:25:00,2.83661,2.83776,2.83164,2.83265,7880000.0
2009-09-09 13:26:00,2.83719,2.83719,2.83376,2.836,8750000.0
2009-09-09 13:27:00,2.8322,2.83679,2.8322,2.83657,7000000.0
2009-09-09 13:28:00,2.83525,2.83525,2.83118,2.83311,13880000.0
2009-09-09 13:29:00,2.83286,2.83702,2.83026,2.83351,14250000.0
2009-09-09 13:30:00,2.83774,2.83774,2.8329,2.8329,6500000.0
2009-09-09 13:31:00,2.83674,2.83778,2.83387,2.83396,6500000.0
2009-09-09 13:32:00,2.83751,2.83751,2.8338,2.83485,10750000.0
2009-09-09 13:33:00,2.83445,2.83718,2.8299,2.83122,6250000.0
2009-09-09 13:34:00,2.83214,2.83704,2.83214,2.83392,10250000.0
2009-09-09 13:35:00,2.83681,2.83686,2.83445,2.83516,6750000.0
2009-09-09 13:36:00,2.83357,2.8369,2.83213,2.83213,7750000.0
2009-09-09 13:37:00,2.83507,2.83684,2.83433,2.83499,6750000.0
2009-09-09 13:38:00,2.83594,2.83642,2.8334,2.83576,15630000.0
2009-09-09 13:39:00,2.83453,2.83591,2.833,2.83564,6750000.0
2009-09-09 13:40:00,2.83624,2.83708,2.83104,2.83287,7630000.0
2009-09-09 13:41:00,2.83326,2.83521,2.83249,2.83521,7750000.0
2009-09-09 13:42:00,2.83262,2.83464,2.82986,2.83461,8000000.0
2009-09-09 13:43:00,2.83281,2.83512,2.83109,2.83512,11630000.0
2009-09-09 13:44:00,2.83251,2.83559,2.83251,2.83486,9250000.0
2009-09-09 13:45:00,2.83302,2.8368,2.83185,2.83365,6630000.0
2009-09-09 13:46:00,2.83554,2.83606,2.83397,2.83606,6130000.0
2009-09-09 13:47:00,2.82973,2.83713,2.82973,2.83702,12750000.0
2009-09-09 13:48:00,2.8324,2.83563,2.83013,2.83409,7250000.0
2009-09-09 13:49:00,2.83359,2.83441,2.82847,2.83402,7000000.0
2009-09-09 13:50:00,2.8322,2.83524,2.8322,2.83462,8630000.0
2009-09-09 13:51:00,2.83176,2.83497,2.82981,2.83138,8630000.0
2009-09-09 13:52:00,2.83444,2.83569,2.82992,2.82992,7500000.0
2009-09-09 13:53:00,2.83248,2.83342,2.83119,2.83342,5750000.0
2009-09-09 13:54:00,2.83366,2.83378,2.82726,2.82993,8750000.0
2009-09-09 13:55:00,2.83247,2.83289,2.82931,2.83104,7250000.0
2009-09-09 13:56:00,2.82984,2.83373,2.82763,2.83087,9260000.0
2009-09-09 13:57:00,2.83296,2.83451,2.83201,2.83451,7750000.0
2009-09-09 13:58:00,2.83198,2.83454,2.83198,2.83302,7880000.0
2009-09-09 13:59:00,2.83193,2.83433,2.83173,2.83433,9130000.0
2009-09-09 14:00:00,2.82948,2.83293,2.82948,2.83136,7000000.0
2009-09-09 14:01:00,2.83452,2.83493,2.83021,2.83493,7500000.0
2009-09-09 14:02:00,2.83572,2.83572,2.83155,2.8353,6880000.0
2009-09-09 14:03:00,2.83579,2.83641,2.83333,2.83641,8380000.0
2009-09-09 14:04:00,2.837,2.83756,2.83126,2.83681,13250000.0
2009-09-09 14:05:00,2.83437,2.83718,2.83097,2.83569,5500000.0
2009-09-09 14:06:00,2.83805,2.83805,2.83442,2.83692,5250000.0
2009-09-09 14:07:00,2.83658,2.83658,2.83274,2.83274,7750000.0
2009-09-09 14:08:00,2.83624,2.83624,2.83171,2.83449,8750000.0
2009-09-09 14:09:00,2.83712,2.83712,2.83055,2.83338,12500000.0
2009-09-09 14:10:00,2.83556,2.83573,2.83044,2.83563,8630000.0
2009-09-09 14:11:00,2.83084,2.83598,2.83058,2.83533,7250000.0
2009-09-09 14:12:00,2.82944,2.83621,2.82944,2.83349,5500000.0
2009-09-09 14:13:00,2.83544,2.8357,2.83152,2.8351,7250000.0
2009-09-09 14:14:00,2.83616,2.83646,2.83078,2.83609,6010000.0
2009-09-09 14:15:00,2.83576,2.83576,2.82984,2.83294,10000000.0
2009-09-09 14:16:00,2.83352,2.83612,2.83127,2.83612,7000000.0
2009-09-09 14:17:00,2.83715,2.83715,2.8321,2.83422,6000000.0
2009-09-09 14:18:00,2.83391,2.83702,2.83086,2.83702,5500000.0
2009-09-09 14:19:00,2.83126,2.83729,2.83126,2.83729,8130000.0
2009-09-09 14:20:00,2.8351,2.8351,2.82861,2.83323,9250000.0
2009-09-09 14:21:00,2.83311,2.83311,2.82878,2.83155,11500000.0
2009-09-09 14:22:00,2.83017,2.83364,2.82953,2.83019,6000000.0
2009-09-09 14:23:00,2.8335,2.83355,2.82974,2.83192,7750000.0
2009-09-09 14:24:00,2.82676,2.83118,2.82676,2.82921,7000000.0
2009-09-09 14:25:00,2.8309,2.8309,2.82318,2.82318,6000000.0
2009-09-09 14:26:00,2.82589,2.82927,2.82259,2.82927,6000000.0
2009-09-09 14:27:00,2.82881,2.82972,2.82749,2.82774,6750000.0
2009-09-09 14:28:00,2.83009,2.83113,2.82733,2.83113,8750000.0
2009-09-09 14:29:00,2.8269,2.8295,2.82623,2.8293,9750000.0
2009-09-09 14:30:00,2.82692,2.82795,2.82275,2.82622,12250000.0
2009-09-09 14:31:00,2.82652,2.82652,2.81846,2.82335,10880000.0
2009-09-09 14:32:00,2.82398,2.82605,2.81999,2.82605,11000000.0
2009-09-09 14:33:00,2.82459,2.82508,2.82175,2.82416,7500000.0
2009-09-09 14:34:00,2.82686,2.82793,2.82421,2.82772,7000000.0
2009-09-09 14:35:00,2.8265,2.8284,2.82097,2.82097,8000000.0
2009-09-09 14:36:00,2.82852,2.82863,2.82409,2.82792,11500000.0
2009-09-09 14:37:00,2.82416,2.82793,2.82416,2.82793,9130000.0
2009-09-09 14:38:00,2.8253,2.82939,2.8253,2.82585,8250000.0
2009-09-09 14:39:00,2.82755,2.82812,2.82341,2.82812,5500000.0
2009-09-09 14:40:00,2.82928,2.82983,2.82398,2.82504,8130000.0
2009-09-09 14:41:00,2.83038,2.83038,2.82627,2.82627,7750000.0
2009-09-09 14:42:00,2.82673,2.82906,2.82598,2.82598,6500000.0
2009-09-09 14:43:00,2.8253,2.82865,2.82283,2.82283,7380000.0
2009-09-09 14:44:00,2.82984,2.82984,2.82441,2.82441,9630000.0
2009-09-09 14:45:00,2.82939,2.82973,2.82653,2.82934,8500000.0
2009-09-09 14:46:00,2.82868,2.83012,2.82505,2.82622,5750000.0
2009-09-09 14:47:00,2.82916,2.82996,2.82645,2.82688,10000000.0
2009-09-09 14:48:00,2.82603,2.83029,2.82603,2.82629,8500000.0
2009-09-09 14:49:00,2.82961,2.8297,2.82528,2.82528,8000000.0
2009-09-09 14:50:00,2.82775,2.82957,2.82691,2.82957,11000000.0
2009-09-09 14:51:00,2.82855,2.82877,2.8245,2.8245,8500000.0
2009-09-09 14:52:00,2.82478,2.82666,2.8213,2.82393,7000000.0
2009-09-09 14:53:00,2.82508,2.82665,2.82316,2.82573,7750000.0
2009-09-09 14:54:00,2.82624,2.82643,2.8219,2.82626,5750000.0
2009-09-09 14:55:00,2.82403,2.82687,2.82257,2.8247,7000000.0
2009-09-09 14:56:00,2.82817,2.82817,2.82421,2.82477,12000000.0
2009-09-09 14:57:00,2.82635,2.82681,2.8246,2.82679,9000000.0
2009-09-09 14:58:00,2.8271,2.82724,2.82197,2.82694,7630000.0
2009-09-09 14:59:00,2.82489,2.82679,2.82019,2.82679,6250000.0
2009-09-09 15:00:00,2.82708,2.82768,2.82391,2.8241,12130000.0
2009-09-09 15:01:00,2.82507,2.82685,2.82233,2.82555,5250000.0
2009-09-09 15:02:00,2.82523,2.82729,2.82166,2.82729,7750000.0
2009-09-09 15:03:00,2.82752,2.82773,2.81968,2.81968,5250000.0
2009-09-09 15:04:00,2.82655,2.82708,2.82363,2.82363,9500000.0
2009-09-09 15:05:00,2.82577,2.82577,2.82233,2.82233,5130000.0
2009-09-09 15:06:00,2.82251,2.82526,2.82036,2.82036,6630000.0
2009-09-09 15:07:00,2.82491,2.82518,2.81926,2.81951,7250000.0
2009-09-09 15:08:00,2.81961,2.81984,2.81306,2.81566,10130000.0
2009-09-09 15:09:00,2.8197,2.82336,2.81568,2.81568,8750000.0
2009-09-09 15:10:00,2.81643,2.82167,2.81532,2.81653,6250000.0
2009-09-09 15:11:00,2.8165,2.81751,2.81085,2.81703,11250000.0
2009-09-09 15:12:00,2.81746,2.81877,2.81478,2.81838,6750000.0
2009-09-09 15:13:00,2.81498,2.82027,2.81498,2.82024,6750000.0
2009-09-09 15:14:00,2.8162,2.82041,2.8162,2.82041,9510000.0
2009-09-09 15:15:00,2.81829,2.81971,2.81556,2.81902,7500000.0
2009-09-09 15:16:00,2.81751,2.82254,2.81751,2.8188,5500000.0
2009-09-09 15:17:00,2.82271,2.82271,2.81946,2.81984,7000000.0
2009-09-09 15:18:00,2.8199,2.82393,2.8199,2.82153,7880000.0
2009-09-09 15:19:00,2.82305,2.82335,2.82089,2.82231,10130000.0
2009-09-09 15:20:00,2.82411,2.82411,2.82083,2.82205,5250000.0
2009-09-09 15:21:00,2.82044,2.8249,2.82044,2.8249,5250000.0
2009-09-09 15:22:00,2.82089,2.82339,2.81691,2.82132,8500000.0
2009-09-09 15:23:00,2.82359,2.82359,2.81858,2.82194,5880000.0
2009-09-09 15:24:00,2.82178,2.82268,2.81815,2.82125,8250000.0
2009-09-09 15:25:00,2.81996,2.82129,2.81792,2.82129,7130000.0
2009-09-09 15:26:00,2.81934,2.82169,2.81578,2.81912,10130000.0
2009-09-09 15:27:00,2.81874,2.82101,2.81874,2.82076,9750000.0
2009-09-09 15:28:00,2.82174,2.82247,2.81695,2.82183,9500000.0
2009-09-09 15:29:00,2.82251,2.82251,2.81685,2.81964,7000000.0
2009-09-09 15:30:00,2.8182,2.82033,2.81729,2.81921,12130000.0
2009-09-09 15:31:00,2.82036,2.82103,2.81727,2.81861,10500000.0
2009-09-09 15:32:00,2.81491,2.82174,2.81491,2.81829,8380000.0
2009-09-09 15:33:00,2.81916,2.82349,2.81916,2.82349,7500000.0
2009-09-09 15:34:00,2.82134,2.82326,2.8194,2.8227,8750000.0
2009-09-09 15:35:00,2.82047,2.8235,2.81802,2.82349,8000000.0
2009-09-09 15:36:00,2.82284,2.82356,2.82149,2.82352,8000000.0
2009-09-09 15:37:00,2.82294,2.82412,2.82065,2.82235,5250000.0
2009-09-09 15:38:00,2.82384,2.82492,2.81778,2.82144,7000000.0
2009-09-09 15:39:00,2.82102,2.82386,2.81823,2.82267,8500000.0
2009-09-09 15:40:00,2.82019,2.82394,2.81792,2.82303,9750000.0
2009-09-09 15:41:00,2.8196,2.82411,2.81812,2.82345,8630000.0
2009-09-09 15:42:00,2.82372,2.82372,2.82112,2.82112,7750000.0
2009-09-09 15:43:00,2.82302,2.82534,2.82045,2.82442,8130000.0
2009-09-09 15:44:00,2.82102,2.8241,2.8203,2.82337,9250000.0
2009-09-09 15:45:00,2.82428,2.82428,2.81777,2.82334,7500000.0
2009-09-09 15:46:00,2.81734,2.82331,2.81734,2.82331,8250000.0
2009-09-09 15:47:00,2.82368,2.82421,2.81873,2.81984,6250000.0
2009-09-09 15:48:00,2.82324,2.82358,2.82038,2.82153,5750000.0
2009-09-09 15:49:00,2.82062,2.82279,2.81862,2.82047,8750000.0
2009-09-09 15:50:00,2.8205,2.82171,2.81805,2.82171,7500000.0
2009-09-09 15:51:00,2.8192,2.82068,2.81523,2.8177,6000000.0
2009-09-09 15:52:00,2.82012,2.82012,2.81436,2.81569,12000000.0
2009-09-09 15:53:00,2.81806,2.81806,2.81311,2.8161,8250000.0
2009-09-09 15:54:00,2.81855,2.81858,2.81481,2.81744,5250000.0
2009-09-09 15:55:00,2.81501,2.81838,2.81312,2.81827,9630000.0
2009-09-09 15:56:00,2.81792,2.82029,2.81637,2.81994,6000000.0
2009-09-09 15:57:00,2.81859,2.81859,2.81689,2.81813,7750000.0
2009-09-09 15:58:00,2.81887,2.81915,2.81709,2.81915,7000000.0
2009-09-09 15:59:00,2.81872,2.8191,2.81449,2.8191,8750000.0
2009-09-09 16:00:00,2.8199,2.8199,2.81439,2.81671,7250000.0
2009-09-09 16:01:00,2.81889,2.81991,2.81566,2.81942,5500000.0
2009-09-09 16:02:00,2.82022,2.82042,2.81474,2.81636,9250000.0
2009-09-09 16:03:00,2.81416,2.81795,2.81416,2.81746,6500000.0
2009-09-09 16:04:00,2.81692,2.81775,2.811,2.81775,10750000.0
2009-09-09 16:05:00,2.81591,2.81689,2.81109,2.81672,11750000.0
2009-09-09 16:06:00,2.8139,2.81779,2.8139,2.81727,7500000.0
2009-09-09 16:07:00,2.81653,2.81776,2.81131,2.81524,7750000.0
2009-09-09 16:08:00,2.81538,2.81538,2.8109,2.8109,6250000.0
2009-09-09 16:09:00,2.81572,2.81572,2.80788,2.81157,7000000.0
2009-09-09 16:10:00,2.8125,2.81458,2.80901,2.81257,8250000.0
2009-09-09 16:11:00,2.81522,2.81593,2.81391,2.81433,6000000.0
2009-09-09 16:12:00,2.81254,2.81627,2.81153,2.81602,6380000.0
2009-09-09 16:13:00,2.81515,2.81515,2.8115,2.81498,8000000.0
2009-09-09 16:14:00,2.81561,2.81631,2.81215,2.81256,8000000.0
2009-09-09 16:15:00,2.81539,2.81539,2.81263,2.81377,7500000.0
2009-09-09 16:16:00,2.81436,2.81473,2.81077,2.81473,9380000.0
2009-09-09 16:17:00,2.81441,2.81476,2.81019,2.81088,8250000.0
2009-09-09 16:18:00,2.8125,2.82383,2.8125,2.82383,5630000.0
2009-09-09 16:19:00,2.81506,2.81532,2.81231,2.81302,11250000.0
2009-09-09 16:20:00,2.8142,2.82142,2.80955,2.81399,6630000.0
2009-09-09 16:21:00,2.81611,2.81611,2.80913,2.80913,5750000.0
2009-09-09 16:22:00,2.81459,2.81608,2.81246,2.81608,7750000.0
2009-09-09 16:23:00,2.81382,2.815,2.81182,2.81182,7000000.0
2009-09-09 16:24:00,2.81474,2.81484,2.81056,2.81349,8000000.0
2009-09-09 16:25:00,2.81568,2.81568,2.81191,2.81301,9250000.0
2009-09-09 16:26:00,2.8141,2.81493,2.80998,2.80998,6500000.0
2009-09-09 16:27:00,2.8151,2.81608,2.80797,2.812,6000000.0
2009-09-09 16:28:00,2.81555,2.81555,2.81194,2.81195,8750000.0
2009-09-09 16:29:00,2.81428,2.81519,2.81258,2.81435,7750000.0
2009-09-09 16:30:00,2.81115,2.81505,2.8102,2.8102,8500000.0
2009-09-09 16:31:00,2.81139,2.81518,2.80971,2.81212,11000000.0
2009-09-09 16:32:00,2.81372,2.81434,2.81212,2.81434,12250000.0
2009-09-09 16:33:00,2.81362,2.81477,2.8091,2.81175,9000000.0
2009-09-09 16:34:00,2.80903,2.81329,2.80903,2.80974,6250000.0
2009-09-09 16:35:00,2.81465,2.81465,2.80826,2.81081,6750000.0
2009-09-09 16:36:00,2.81029,2.82067,2.8086,2.8094,9000000.0
2009-09-09 16:37:00,2.81119,2.81344,2.81096,2.81227,7000000.0
2009-09-09 16:38:00,2.81286,2.81404,2.8106,2.8131,8380000.0
2009-09-09 16:39:00,2.81165,2.8142,2.80888,2.81419,9000000.0
2009-09-09 16:40:00,2.80919,2.81388,2.80703,2.81388,8760000.0
2009-09-09 16:41:00,2.81292,2.81358,2.81102,2.81102,11750000.0
2009-09-09 16:42:00,2.81371,2.81371,2.80915,2.80915,7000000.0
2009-09-09 16:43:00,2.81173,2.81505,2.80939,2.81436,7380000.0
2009-09-09 16:44:00,2.81207,2.81414,2.81063,2.81192,7380000.0
2009-09-09 16:45:00,2.81411,2.81448,2.80845,2.81448,15250000.0
2009-09-09 16:46:00,2.81442,2.81465,2.81042,2.81153,10630000.0
2009-09-09 16:47:00,2.81287,2.81479,2.81139,2.81141,5250000.0
2009-09-09 16:48:00,2.81162,2.81345,2.80836,2.81048,9000000.0
2009-09-09 16:49:00,2.81088,2.81364,2.80911,2.80911,10250000.0
2009-09-09 16:50:00,2.81334,2.81538,2.81071,2.81107,7750000.0
2009-09-09 16:51:00,2.81003,2.81462,2.81003,2.81394,9750000.0
2009-09-09 16:52:00,2.81287,2.81429,2.81214,2.81419,11250000.0
2009-09-09 16:53:00,2.81252,2.81295,2.80826,2.80826,11000000.0
2009-09-09 16:54:00,2.81237,2.81406,2.8064,2.8064,6500000.0
2009-09-09 16:55:00,2.81367,2.81532,2.81125,2.81207,8500000.0
2009-09-09 16:56:00,2.81231,2.81391,2.81084,2.81084,6000000.0
2009-09-09 16:57:00,2.8133,2.81465,2.80972,2.81264,9630000.0
2009-09-09 16:58:00,2.81128,2.81452,2.81128,2.81291,7000000.0
2009-09-09 16:59:00,2.81548,2.81548,2.81015,2.81245,11000000.0
2009-09-09 17:00:00,2.81301,2.81411,2.80991,2.8141,8500000.0
2009-09-09 17:01:00,2.8119,2.81316,2.80874,2.8122,6500000.0
2009-09-09 17:02:00,2.8121,2.81358,2.8113,2.81131,5750000.0
2009-09-09 17:03:00,2.81215,2.81341,2.80788,2.81155,6630000.0
2009-09-09 17:04:00,2.81399,2.81661,2.80786,2.81339,10750000.0
2009-09-09 17:05:00,2.81073,2.82192,2.81073,2.81475,8500000.0
2009-09-09 17:06:00,2.81134,2.8144,2.81073,2.81249,8750000.0
2009-09-09 17:07:00,2.81175,2.81298,2.80909,2.80909,9250000.0
2009-09-09 17:08:00,2.81002,2.81381,2.81002,2.81142,9250000.0
2009-09-09 17:09:00,2.81469,2.8151,2.81166,2.81206,11000000.0
2009-09-09 17:10:00,2.81243,2.81557,2.81052,2.81504,6500000.0
2009-09-09 17:11:00,2.81335,2.81401,2.81023,2.81283,10250000.0
2009-09-09 17:12:00,2.81584,2.81639,2.81074,2.81363,10880000.0
2009-09-09 17:13:00,2.81672,2.81708,2.812,2.81381,9000000.0
2009-09-09 17:14:00,2.81582,2.81723,2.81137,2.81667,5750000.0
2009-09-09 17:15:00,2.81797,2.82295,2.8167,2.81941,10000000.0
2009-09-09 17:16:00,2.81718,2.81904,2.81333,2.81904,7000000.0
2009-09-09 17:17:00,2.81563,2.81904,2.81399,2.81904,7000000.0
2009-09-09 17:18:00,2.81487,2.81882,2.81364,2.81682,11750000.0
2009-09-09 17:19:00,2.81907,2.81935,2.81425,2.81803,7000000.0
2009-09-09 17:20:00,2.81863,2.82247,2.81471,2.81471,9000000.0
2009-09-09 17:21:00,2.82215,2.82405,2.81782,2.81811,6000000.0
2009-09-09 17:22:00,2.82051,2.82051,2.81547,2.81764,12250000.0
2009-09-09 17:23:00,2.81997,2.82028,2.81747,2.81855,5750000.0
2009-09-09 17:24:00,2.82058,2.82058,2.81825,2.81866,7880000.0
2009-09-09 17:25:00,2.81701,2.82072,2.81405,2.81852,7250000.0
2009-09-09 17:26:00,2.81813,2.81956,2.81716,2.81722,8880000.0
2009-09-09 17:27:00,2.8205,2.8205,2.81386,2.81731,9250000.0
2009-09-09 17:28:00,2.81609,2.81935,2.814,2.81892,10000000.0
2009-09-09 17:29:00,2.81721,2.81807,2.81543,2.81807,8630000.0
2009-09-09 17:30:00,2.81574,2.81706,2.81377,2.81434,6250000.0
2009-09-09 17:31:00,2.8129,2.81833,2.8129,2.81548,6250000.0
2009-09-09 17:32:00,2.81795,2.81795,2.81229,2.81424,8500000.0
2009-09-09 17:33:00,2.81522,2.81938,2.81237,2.81389,7000000.0
2009-09-09 17:34:00,2.81561,2.81635,2.81268,2.81365,11250000.0
2009-09-09 17:35:00,2.81374,2.81601,2.81284,2.81601,9000000.0
2009-09-09 17:36:00,2.81249,2.81615,2.81084,2.81447,9250000.0
2009-09-09 17:37:00,2.81357,2.81717,2.8129,2.81638,5500000.0
2009-09-09 17:38:00,2.81644,2.81656,2.81364,2.81364,7000000.0
2009-09-09 17:39:00,2.81663,2.81663,2.81236,2.81532,9250000.0
2009-09-09 17:40:00,2.81508,2.81573,2.81203,2.81203,9500000.0
2009-09-09 17:41:00,2.81629,2.81629,2.81462,2.81619,7750000.0
2009-09-09 17:42:00,2.81564,2.81564,2.81096,2.81423,5500000.0
2009-09-09 17:43:00,2.80999,2.81663,2.80999,2.81632,6500000.0
2009-09-09 17:44:00,2.81572,2.81573,2.80945,2.81554,9250000.0
2009-09-09 17:45:00,2.81626,2.81626,2.81357,2.8137,5750000.0
2009-09-09 17:46:00,2.81564,2.81564,2.81127,2.81287,8760000.0
2009-09-09 17:47:00,2.81495,2.81533,2.81292,2.81371,9880000.0
2009-09-09 17:48:00,2.81343,2.81553,2.81088,2.81305,9000000.0
2009-09-09 17:49:00,2.81677,2.81677,2.81283,2.81488,8000000.0
2009-09-09 17:50:00,2.81642,2.81642,2.81294,2.81492,6750000.0
2009-09-09 17:51:00,2.81107,2.81514,2.81107,2.81507,6500000.0
2009-09-09 17:52:00,2.81013,2.81503,2.81013,2.81347,7000000.0
2009-09-09 17:53:00,2.81651,2.81651,2.8118,2.81214,12380000.0
2009-09-09 17:54:00,2.81448,2.81683,2.80916,2.81088,10000000.0
2009-09-09 17:55:00,2.81758,2.81758,2.81335,2.81416,8000000.0
2009-09-09 17:56:00,2.81354,2.81733,2.81347,2.81733,8250000.0
2009-09-09 17:57:00,2.81709,2.81884,2.81504,2.81884,8500000.0
2009-09-09 17:58:00,2.8174,2.81827,2.81376,2.81674,8500000.0
2009-09-09 17:59:00,2.81862,2.81928,2.81385,2.81618,7250000.0
2009-09-09 18:00:00,2.81656,2.81805,2.8154,2.8154,10000000.0
2009-09-09 18:01:00,2.81982,2.81991,2.81538,2.81629,5750000.0
2009-09-09 18:02:00,2.82014,2.82014,2.81571,2.81845,5750000.0
2009-09-09 18:03:00,2.8201,2.8201,2.81597,2.81597,7500000.0
2009-09-09 18:04:00,2.81985,2.82061,2.81487,2.82028,10000000.0
2009-09-09 18:05:00,2.82052,2.82066,2.81794,2.81982,13000000.0
2009-09-09 18:06:00,2.81825,2.82017,2.81348,2.81348,11500000.0
2009-09-09 18:07:00,2.82061,2.82061,2.81462,2.81564,6000000.0
2009-09-09 18:08:00,2.82007,2.82007,2.81776,2.81908,6500000.0
2009-09-09 18:09:00,2.82075,2.82077,2.81687,2.82022,8630000.0
2009-09-09 18:10:00,2.8186,2.81987,2.81622,2.81797,9500000.0
2009-09-09 18:11:00,2.81634,2.81929,2.81602,2.81889,6250000.0
2009-09-09 18:12:00,2.82048,2.8209,2.81789,2.8209,5500000.0
2009-09-09 18:13:00,2.82037,2.82109,2.81456,2.82026,10000000.0
2009-09-09 18:14:00,2.82001,2.82126,2.81791,2.82126,7630000.0
2009-09-09 18:15:00,2.81804,2.82156,2.81586,2.82079,5250000.0
2009-09-09 18:16:00,2.81952,2.82104,2.8195,2.8195,7750000.0
2009-09-09 18:17:00,2.82091,2.82141,2.81894,2.8196,8250000.0
2009-09-09 18:18:00,2.82205,2.82239,2.8185,2.8185,5630000.0
2009-09-09 18:19:00,2.81804,2.8208,2.81582,2.8208,9000000.0
2009-09-09 18:20:00,2.8215,2.8215,2.81787,2.81834,8500000.0
2009-09-09 18:21:00,2.81788,2.82138,2.81662,2.81778,6750000.0
2009-09-09 18:22:00,2.81809,2.82122,2.81809,2.82122,8250000.0
2009-09-09 18:23:00,2.81814,2.82117,2.81553,2.82117,12750000.0
2009-09-09 18:24:00,2.82076,2.82076,2.81508,2.82025,10000000.0
2009-09-09 18:25:00,2.82041,2.82073,2.81848,2.81848,5500000.0
2009-09-09 18:26:00,2.81766,2.82031,2.81566,2.81778,13750000.0
2009-09-09 18:27:00,2.82064,2.82064,2.81487,2.81944,6750000.0
2009-09-09 18:28:00,2.81971,2.81971,2.81424,2.81866,7750000.0
2009-09-09 18:29:00,2.8165,2.81956,2.81643,2.81897,9500000.0
2009-09-09 18:30:00,2.81762,2.81959,2.8152,2.8152,5750000.0
2009-09-09 18:31:00,2.81843,2.81964,2.81649,2.81954,8000000.0
2009-09-09 18:32:00,2.81864,2.81886,2.81434,2.81794,8880000.0
2009-09-09 18:33:00,2.81932,2.81989,2.8149,2.81989,10250000.0
2009-09-09 18:34:00,2.8198,2.82028,2.81626,2.81822,11380000.0
2009-09-09 18:35:00,2.82011,2.82069,2.81575,2.8192,7500000.0
2009-09-09 18:36:00,2.81901,2.82089,2.81809,2.81809,7250000.0
2009-09-09 18:37:00,2.81729,2.82092,2.81723,2.81883,8250000.0
2009-09-09 18:38:00,2.8204,2.82195,2.81917,2.82126,8380000.0
2009-09-09 18:39:00,2.81642,2.82093,2.81642,2.82093,7130000.0
2009-09-09 18:40:00,2.81853,2.82177,2.81853,2.82177,6000000.0
2009-09-09 18:41:00,2.82202,2.82202,2.81973,2.81973,8380000.0
2009-09-09 18:42:00,2.82271,2.82271,2.81687,2.82164,7750000.0
2009-09-09 18:43:00,2.81805,2.82176,2.81805,2.81824,7500000.0
2009-09-09 18:44:00,2.8208,2.82159,2.81929,2.82127,8000000.0
2009-09-09 18:45:00,2.82247,2.82247,2.81699,2.81848,11000000.0
2009-09-09 18:46:00,2.819,2.82221,2.81735,2.82221,10750000.0
2009-09-09 18:47:00,2.81998,2.8215,2.81857,2.82044,9500000.0
2009-09-09 18:48:00,2.81994,2.82034,2.81705,2.81719,6750000.0
2009-09-09 18:49:00,2.81966,2.82014,2.81693,2.81813,11500000.0
2009-09-09 18:50:00,2.8198,2.8198,2.8145,2.81603,5750000.0
2009-09-09 18:51:00,2.81962,2.82063,2.81456,2.81456,7880000.0
2009-09-09 18:52:00,2.82107,2.82107,2.81629,2.81629,7130000.0
2009-09-09 18:53:00,2.81492,2.81979,2.81492,2.81824,11000000.0
2009-09-09 18:54:00,2.81989,2.8208,2.81663,2.81971,8750000.0
2009-09-09 18:55:00,2.81613,2.81927,2.81603,2.8192,8750000.0
2009-09-09 18:56:00,2.81758,2.8195,2.81758,2.8195,8000000.0
2009-09-09 18:57:00,2.81931,2.81931,2.81509,2.81812,7500000.0
2009-09-09 18:58:00,2.81734,2.81979,2.81732,2.81752,6500000.0
2009-09-09 18:59:00,2.82012,2.82012,2.81513,2.81759,7000000.0
2009-09-09 19:00:00,2.81914,2.82091,2.81682,2.82091,8000000.0
2009-09-09 19:01:00,2.82149,2.82149,2.81941,2.81977,6750000.0
2009-09-09 19:02:00,2.82048,2.82152,2.8184,2.82008,5750000.0
2009-09-09 19:03:00,2.82039,2.82191,2.81942,2.82191,8380000.0
2009-09-09 19:04:00,2.82081,2.82215,2.81523,2.81738,8500000.0
2009-09-09 19:05:00,2.8211,2.82184,2.81837,2.82136,7250000.0
2009-09-09 19:06:00,2.82154,2.82154,2.8185,2.81916,8750000.0
2009-09-09 19:07:00,2.81945,2.82206,2.81696,2.82206,8500000.0
2009-09-09 19:08:00,2.82185,2.82185,2.81829,2.81908,8500000.0
2009-09-09 19:09:00,2.82174,2.82174,2.81741,2.81892,11250000.0
2009-09-09 19:10:00,2.82159,2.82159,2.81791,2.81945,6500000.0
2009-09-09 19:11:00,2.82136,2.8214,2.81712,2.81936,9000000.0
2009-09-09 19:12:00,2.82208,2.82278,2.81752,2.8196,6500000.0
2009-09-09 19:13:00,2.82271,2.82271,2.81885,2.82203,7750000.0
2009-09-09 19:14:00,2.81996,2.82208,2.81721,2.82208,10880000.0
2009-09-09 19:15:00,2.81851,2.82228,2.81851,2.82228,9380000.0
2009-09-09 19:16:00,2.8202,2.82148,2.81595,2.82142,8750000.0
2009-09-09 19:17:00,2.81856,2.82186,2.81852,2.82186,13130000.0
2009-09-09 19:18:00,2.81674,2.82086,2.81674,2.8208,8750000.0
2009-09-09 19:19:00,2.81797,2.82203,2.81648,2.82159,7500000.0
2009-09-09 19:20:00,2.81855,2.8205,2.81606,2.81895,6500000.0
2009-09-09 19:21:00,2.81477,2.82004,2.81477,2.81882,9750000.0
2009-09-09 19:22:00,2.81969,2.82031,2.81849,2.81853,9880000.0
2009-09-09 19:23:00,2.82013,2.82029,2.81624,2.81747,6880000.0
2009-09-09 19:24:00,2.82011,2.82023,2.81443,2.81443,10000000.0
2009-09-09 19:25:00,2.81962,2.82067,2.81762,2.81794,11000000.0
2009-09-09 19:26:00,2.82059,2.82163,2.81663,2.82163,5250000.0
2009-09-09 19:27:00,2.81873,2.82167,2.81873,2.82096,7380000.0
2009-09-09 19:28:00,2.81991,2.8218,2.81682,2.81682,7750000.0
2009-09-09 19:29:00,2.82233,2.82342,2.82075,2.82313,8880000.0
2009-09-09 19:30:00,2.82156,2.82368,2.81689,2.81877,7750000.0
2009-09-09 19:31:00,2.8231,2.8234,2.81821,2.8214,8380000.0
2009-09-09 19:32:00,2.8229,2.82323,2.81902,2.82237,9000000.0
2009-09-09 19:33:00,2.82358,2.82358,2.81913,2.81978,5750000.0
2009-09-09 19:34:00,2.82147,2.82262,2.81996,2.82256,14500000.0
2009-09-09 19:35:00,2.81789,2.82269,2.81789,2.82213,6750000.0
2009-09-09 19:36:00,2.81994,2.82229,2.81994,2.82063,5750000.0
2009-09-09 19:37:00,2.81947,2.82246,2.81748,2.82235,6260000.0
2009-09-09 19:38:00,2.81908,2.82175,2.81908,2.82061,11500000.0
2009-09-09 19:39:00,2.82169,2.82302,2.81967,2.82129,7500000.0
2009-09-09 19:40:00,2.82164,2.82202,2.81679,2.81827,6250000.0
2009-09-09 19:41:00,2.82306,2.82367,2.81895,2.82214,5500000.0
2009-09-09 19:42:00,2.82389,2.82389,2.81927,2.81927,8000000.0
2009-09-09 19:43:00,2.82298,2.82346,2.82115,2.82325,9750000.0
2009-09-09 19:44:00,2.82278,2.82511,2.81942,2.82511,6500000.0
2009-09-09 19:45:00,2.82116,2.82366,2.82088,2.82088,6750000.0
2009-09-09 19:46:00,2.81902,2.82482,2.81902,2.82011,8880000.0
2009-09-09 19:47:00,2.82236,2.82418,2.8216,2.82418,12500000.0
2009-09-09 19:48:00,2.81991,2.82304,2.81991,2.8223,7750000.0
2009-09-09 19:49:00,2.82264,2.82314,2.8207,2.8207,8000000.0
2009-09-09 19:50:00,2.82163,2.82266,2.82069,2.82266,8000000.0
2009-09-09 19:51:00,2.82148,2.82282,2.81762,2.81762,7250000.0
2009-09-09 19:52:00,2.82145,2.82227,2.81937,2.82086,6500000.0
2009-09-09 19:53:00,2.82111,2.82424,2.82111,2.82383,8000000.0
2009-09-09 19:54:00,2.82186,2.82321,2.81787,2.82173,6500000.0
2009-09-09 19:55:00,2.82275,2.82348,2.82047,2.82243,5250000.0
2009-09-09 19:56:00,2.825,2.82545,2.82003,2.82341,9500000.0
2009-09-09 19:57:00,2.8246,2.82501,2.81961,2.82431,8750000.0
2009-09-09 19:58:00,2.82443,2.82608,2.82156,2.82608,6250000.0
2009-09-09 19:59:00,2.82553,2.82553,2.8186,2.8239,9630000.0
2009-09-09 20:00:00,2.82306,2.82621,2.82306,2.82613,6250000.0
2009-09-09 20:01:00,2.82651,2.8267,2.82312,2.82471,7000000.0
2009-09-09 20:02:00,2.8262,2.82688,2.82507,2.82587,11500000.0
2009-09-09 20:03:00,2.82407,2.82645,2.81996,2.82353,9500000.0
2009-09-09 20:04:00,2.82715,2.82745,2.82224,2.8261,6250000.0
2009-09-09 20:05:00,2.82625,2.82651,2.82487,2.82651,6880000.0
2009-09-09 20:06:00,2.8267,2.82693,2.82486,2.82693,8500000.0
2009-09-09 20:07:00,2.8247,2.82989,2.82381,2.82989,7000000.0
2009-09-09 20:08:00,2.83011,2.83086,2.8266,2.82794,7000000.0
2009-09-09 20:09:00,2.82673,2.8325,2.82673,2.8325,5500000.0
2009-09-09 20:10:00,2.83183,2.83349,2.83036,2.83349,8250000.0
2009-09-09 20:11:00,2.83179,2.83317,2.82637,2.83303,6250000.0
2009-09-09 20:12:00,2.82807,2.83169,2.82769,2.82769,8500000.0
2009-09-09 20:13:00,2.83378,2.83378,2.82715,2.8296,8510000.0
2009-09-09 20:14:00,2.83185,2.83306,2.82805,2.83221,7250000.0
2009-09-09 20:15:00,2.8333,2.83339,2.82764,2.83127,9510000.0
2009-09-09 20:16:00,2.82829,2.83169,2.82685,2.82923,11500000.0
2009-09-09 20:17:00,2.83056,2.83166,2.82717,2.83022,5250000.0
2009-09-09 20:18:00,2.83148,2.83206,2.82734,2.82734,6000000.0
2009-09-09 20:19:00,2.82912,2.82912,2.82502,2.82502,8000000.0
2009-09-09 20:20:00,2.82994,2.83027,2.82491,2.83027,10750000.0
2009-09-09 20:21:00,2.82946,2.82958,2.82543,2.82924,7250000.0
2009-09-09 20:22:00,2.8271,2.82919,2.8271,2.82718,6750000.0
2009-09-09 20:23:00,2.82915,2.82915,2.82443,2.82861,9750000.0
2009-09-09 20:24:00,2.82602,2.8297,2.82509,2.82717,9250000.0
2009-09-09 20:25:00,2.82672,2.8293,2.8261,2.82857,8500000.0
2009-09-09 20:26:00,2.82846,2.82884,2.8239,2.82687,6500000.0
2009-09-09 20:27:00,2.82992,2.82992,2.82552,2.82843,8750000.0
2009-09-09 20:28:00,2.82959,2.82959,2.82692,2.82692,10500000.0
2009-09-09 20:29:00,2.82925,2.82978,2.82585,2.82698,9250000.0
2009-09-09 20:30:00,2.82962,2.82962,2.82747,2.82939,7500000.0
2009-09-09 20:31:00,2.82889,2.82889,2.82356,2.8266,7380000.0
2009-09-09 20:32:00,2.82876,2.82876,2.82412,2.82412,6000000.0
2009-09-09 20:33:00,2.8278,2.82806,2.82674,2.82762,7750000.0
2009-09-09 20:34:00,2.82768,2.82864,2.82695,2.82859,7500000.0
2009-09-09 20:35:00,2.82817,2.82817,2.82405,2.82791,7750000.0
2009-09-09 20:36:00,2.82816,2.82844,2.82402,2.82709,7750000.0
2009-09-09 20:37:00,2.82808,2.82825,2.82386,2.82386,9500000.0
2009-09-09 20:38:00,2.82884,2.82884,2.82507,2.8279,5500000.0
2009-09-09 20:39:00,2.82895,2.82938,2.82544,2.82938,8130000.0
2009-09-09 20:40:00,2.82909,2.82997,2.82721,2.82942,5750000.0
2009-09-09 20:41:00,2.825,2.82916,2.82491,2.82738,6750000.0
2009-09-09 20:42:00,2.82985,2.83082,2.82807,2.82836,8750000.0
2009-09-09 20:43:00,2.82909,2.83037,2.82816,2.82816,6250000.0
2009-09-09 20:44:00,2.8289,2.83048,2.82744,2.82859,8750000.0
2009-09-09 20:45:00,2.82913,2.82972,2.82561,2.82589,6750000.0
2009-09-09 20:46:00,2.8289,2.8298,2.82506,2.82694,7000000.0
2009-09-09 20:47:00,2.83058,2.83058,2.82629,2.82969,5250000.0
2009-09-09 20:48:00,2.82942,2.83051,2.82567,2.83015,9750000.0
2009-09-09 20:49:00,2.8305,2.83073,2.8285,2.83032,7000000.0
2009-09-09 20:50:00,2.82761,2.83135,2.82761,2.83135,5750000.0
2009-09-09 20:51:00,2.83017,2.83082,2.82686,2.83082,11380000.0
2009-09-09 20:52:00,2.83,2.8309,2.82807,2.82807,7250000.0
2009-09-09 20:53:00,2.82843,2.83009,2.82662,2.82726,5500000.0
2009-09-09 20:54:00,2.83124,2.83124,2.82844,2.82946,5500000.0
2009-09-09 20:55:00,2.83011,2.83022,2.82829,2.82944,6500000.0
2009-09-09 20:56:00,2.82806,2.82962,2.82635,2.82962,5250000.0
2009-09-09 20:57:00,2.82851,2.82987,2.82808,2.82967,8500000.0
2009-09-09 20:58:00,2.82324,2.82907,2.82324,2.8272,8130000.0
2009-09-09 20:59:00,2.82442,2.83091,2.82425,2.83035,5250000.0
2009-09-09 21:00:00,2.8308,2.8308,2.82689,2.82747,5500000.0
2009-09-09 21:01:00,2.82843,2.83107,2.82824,2.82918,6250000.0
2009-09-09 21:02:00,2.83089,2.83089,2.82598,2.82598,11000000.0
2009-09-09 21:03:00,2.83172,2.83172,2.82696,2.82949,5630000.0
2009-09-09 21:04:00,2.83,2.83182,2.82638,2.82965,12500000.0
2009-09-09 21:05:00,2.82861,2.83049,2.82579,2.83049,5500000.0
2009-09-09 21:06:00,2.828,2.83011,2.82454,2.82702,5500000.0
2009-09-09 21:07:00,2.83068,2.83068,2.82572,2.82572,6500000.0
2009-09-09 21:08:00,2.83068,2.8307,2.82651,2.82999,9500000.0
2009-09-09 21:09:00,2.8287,2.82972,2.82468,2.82702,10750000.0
2009-09-09 21:10:00,2.83039,2.83039,2.8248,2.82895,8250000.0
2009-09-09 21:11:00,2.82784,2.82896,2.82763,2.82774,9000000.0
2009-09-09 21:12:00,2.82914,2.82914,2.82397,2.82592,6250000.0
2009-09-09 21:13:00,2.82686,2.83052,2.826,2.82877,8750000.0
2009-09-09 21:14:00,2.8272,2.8275,2.82311,2.82515,9250000.0
2009-09-09 21:15:00,2.82878,2.82919,2.82715,2.82878,5250000.0
2009-09-09 21:16:00,2.82917,2.82958,2.82284,2.82851,8000000.0
2009-09-09 21:17:00,2.82732,2.8292,2.82418,2.8292,7630000.0
2009-09-09 21:18:00,2.82885,2.82993,2.82702,2.8294,7000000.0
2009-09-09 21:19:00,2.83,2.83,2.8245,2.82748,7750000.0
2009-09-09 21:20:00,2.82898,2.82898,2.82462,2.82462,9880000.0
2009-09-09 21:21:00,2.8302,2.8302,2.82667,2.82735,6750000.0
2009-09-09 21:22:00,2.82955,2.82955,2.82333,2.82741,8880000.0
2009-09-09 21:23:00,2.82714,2.82896,2.82662,2.82698,6750000.0
2009-09-09 21:24:00,2.82709,2.82893,2.82671,2.82741,8630000.0
2009-09-09 21:25:00,2.82574,2.82923,2.82501,2.82649,9750000.0
2009-09-09 21:26:00,2.82618,2.82962,2.82597,2.82904,8250000.0
2009-09-09 21:27:00,2.82712,2.82884,2.82354,2.82884,9000000.0
2009-09-09 21:28:00,2.82993,2.83014,2.82685,2.82685,7750000.0
2009-09-09 21:29:00,2.82822,2.83006,2.82465,2.82814,5500000.0
2009-09-09 21:30:00,2.82932,2.83046,2.82558,2.82986,10250000.0
2009-09-09 21:31:00,2.83002,2.83041,2.82731,2.82993,7500000.0
2009-09-09 21:32:00,2.82504,2.83106,2.82504,2.83106,6380000.0
2009-09-09 21:33:00,2.83094,2.83094,2.82476,2.82717,8500000.0
2009-09-09 21:34:00,2.82965,2.8319,2.82748,2.82748,6250000.0
2009-09-09 21:35:00,2.83083,2.83083,2.82914,2.83041,6000000.0
2009-09-09 21:36:00,2.83017,2.83146,2.82649,2.83142,7630000.0
2009-09-09 21:37:00,2.83092,2.83175,2.82432,2.82806,12250000.0
2009-09-09 21:38:00,2.8305,2.83077,2.82824,2.83077,10000000.0
2009-09-09 21:39:00,2.83108,2.83174,2.82848,2.82848,8250000.0
2009-09-09 21:40:00,2.8306,2.83101,2.82551,2.82797,8000000.0
2009-09-09 21:41:00,2.82986,2.83004,2.82525,2.82783,8250000.0
2009-09-09 21:42:00,2.82965,2.83054,2.82796,2.83054,9000000.0
2009-09-09 21:43:00,2.83115,2.83116,2.82826,2.82826,11000000.0
2009-09-09 21:44:00,2.82958,2.8319,2.82707,2.82707,7380000.0
2009-09-09 21:45:00,2.8309,2.83132,2.82861,2.83076,5750000.0
2009-09-09 21:46:00,2.82732,2.82949,2.82591,2.82709,8750000.0
2009-09-09 21:47:00,2.82585,2.82968,2.82469,2.82704,9250000.0
2009-09-09 21:48:00,2.82893,2.82984,2.82476,2.82948,6500000.0
2009-09-09 21:49:00,2.8295,2.82976,2.82605,2.82877,5880000.0
2009-09-09 21:50:00,2.8298,2.8298,2.82618,2.82618,6000000.0
2009-09-09 21:51:00,2.82874,2.82985,2.82428,2.82985,7750000.0
2009-09-09 21:52:00,2.8297,2.82978,2.82554,2.82912,5500000.0
2009-09-09 21:53:00,2.82922,2.82958,2.82818,2.82958,7750000.0
2009-09-09 21:54:00,2.82318,2.82995,2.82318,2.82795,8500000.0
2009-09-09 21:55:00,2.82952,2.83103,2.82545,2.83038,8250000.0
2009-09-09 21:56:00,2.82999,2.82999,2.82615,2.82982,8500000.0
2009-09-09 21:57:00,2.82808,2.83028,2.82709,2.82886,7750000.0
2009-09-09 21:58:00,2.82937,2.82973,2.8247,2.82973,9500000.0
2009-09-09 21:59:00,2.8272,2.83116,2.8272,2.83043,7000000.0
2009-09-09 22:00:00,2.82825,2.82977,2.82402,2.82402,7500000.0
2009-09-09 22:01:00,2.83027,2.83027,2.82817,2.82971,7500000.0
2009-09-09 22:02:00,2.82951,2.83071,2.82649,2.8302,12250000.0
2009-09-09 22:03:00,2.82977,2.83038,2.8258,2.83038,6500000.0
2009-09-09 22:04:00,2.82612,2.83048,2.82612,2.82794,10500000.0
2009-09-09 22:05:00,2.83044,2.83114,2.82824,2.82824,6500000.0
2009-09-09 22:06:00,2.82973,2.8298,2.82362,2.82768,7500000.0
2009-09-09 22:07:00,2.82855,2.83059,2.82666,2.83059,9000000.0
2009-09-09 22:08:00,2.83069,2.83069,2.82768,2.83036,11750000.0
2009-09-09 22:09:00,2.83077,2.83077,2.82517,2.82973,7750000.0
2009-09-09 22:10:00,2.83094,2.83094,2.82737,2.82855,6000000.0
2009-09-09 22:11:00,2.82863,2.83019,2.82412,2.83002,6250000.0
2009-09-09 22:12:00,2.82934,2.82938,2.82546,2.82702,12750000.0
2009-09-09 22:13:00,2.82855,2.83003,2.82787,2.82787,7500000.0
2009-09-09 22:14:00,2.83005,2.83005,2.82761,2.82771,6250000.0
2009-09-09 22:15:00,2.82852,2.83001,2.82428,2.8298,6000000.0
2009-09-09 22:16:00,2.82832,2.83076,2.82622,2.83076,10000000.0
2009-09-09 22:17:00,2.8265,2.8306,2.82576,2.82976,5250000.0
2009-09-09 22:18:00,2.82972,2.82972,2.82496,2.82949,8750000.0
2009-09-09 22:19:00,2.82578,2.82961,2.82578,2.82673,9880000.0
2009-09-09 22:20:00,2.8299,2.8299,2.82656,2.82878,9630000.0
2009-09-09 22:21:00,2.82651,2.82917,2.82646,2.8284,10250000.0
2009-09-09 22:22:00,2.82827,2.82886,2.82553,2.82671,8130000.0
2009-09-09 22:23:00,2.82943,2.82943,2.82543,2.82671,11130000.0
2009-09-09 22:24:00,2.82884,2.82884,2.82647,2.828,7500000.0
2009-09-09 22:25:00,2.8286,2.8286,2.82236,2.8259,7750000.0
2009-09-09 22:26:00,2.82835,2.82835,2.82363,2.82627,6750000.0
2009-09-09 22:27:00,2.8289,2.82898,2.82476,2.82891,8250000.0
2009-09-09 22:28:00,2.82854,2.82854,2.82356,2.82462,14750000.0
2009-09-09 22:29:00,2.82922,2.82922,2.82614,2.82614,11130000.0
2009-09-09 22:30:00,2.82775,2.8288,2.82304,2.82623,8500000.0
2009-09-09 22:31:00,2.82881,2.82908,2.82702,2.82702,8510000.0
2009-09-09 22:32:00,2.82847,2.82847,2.82328,2.82328,10500000.0
2009-09-09 22:33:00,2.8286,2.82889,2.8269,2.8285,6250000.0
2009-09-09 22:34:00,2.82867,2.82991,2.82487,2.82991,8000000.0
2009-09-09 22:35:00,2.82935,2.82941,2.82425,2.82718,11380000.0
2009-09-09 22:36:00,2.82785,2.8295,2.82778,2.82896,5500000.0
2009-09-09 22:37:00,2.82582,2.83007,2.82582,2.82699,11000000.0
2009-09-09 22:38:00,2.82663,2.82843,2.82565,2.82843,6750000.0
2009-09-09 22:39:00,2.82867,2.82902,2.8272,2.82902,8750000.0
2009-09-09 22:40:00,2.8288,2.82906,2.82379,2.82692,5880000.0
2009-09-09 22:41:00,2.82801,2.82801,2.82281,2.82657,8750000.0
2009-09-09 22:42:00,2.82853,2.8291,2.82711,2.82796,10380000.0
2009-09-09 22:43:00,2.82778,2.82823,2.82334,2.82758,10250000.0
2009-09-09 22:44:00,2.82671,2.82711,2.82269,2.82269,5500000.0
2009-09-09 22:45:00,2.82786,2.82786,2.82688,2.82766,8250000.0
2009-09-09 22:46:00,2.82728,2.828,2.82481,2.82764,10250000.0
2009-09-09 22:47:00,2.82849,2.82857,2.82622,2.82622,16000000.0
2009-09-09 22:48:00,2.82705,2.82709,2.82457,2.82637,7500000.0
2009-09-09 22:49:00,2.8286,2.82877,2.82657,2.82657,7750000.0
2009-09-09 22:50:00,2.82654,2.82826,2.82598,2.82654,6000000.0
2009-09-09 22:51:00,2.82774,2.82907,2.82635,2.82738,6750000.0
2009-09-09 22:52:00,2.82699,2.82895,2.8255,2.82867,8500000.0
2009-09-09 22:53:00,2.82693,2.82872,2.82421,2.82795,9000000.0
2009-09-09 22:54:00,2.82768,2.82898,2.82641,2.82898,7750000.0
2009-09-09 22:55:00,2.8291,2.8291,2.82529,2.82789,9000000.0
2009-09-09 22:56:00,2.82793,2.82888,2.82453,2.82749,8000000.0
2009-09-09 22:57:00,2.82987,2.82987,2.8256,2.82882,7250000.0
2009-09-09 22:58:00,2.82497,2.82844,2.82497,2.8273,6250000.0
2009-09-09 22:59:00,2.82828,2.82925,2.82616,2.8275,7250000.0
2009-09-09 23:00:00,2.82609,2.83059,2.82609,2.82881,6130000.0
2009-09-09 23:01:00,2.82932,2.82986,2.82468,2.82986,5250000.0
2009-09-09 23:02:00,2.82837,2.83,2.82657,2.82746,5750000.0
2009-09-09 23:03:00,2.82919,2.82919,2.8257,2.8269,13500000.0
2009-09-09 23:04:00,2.82827,2.82992,2.82635,2.82992,10130000.0
2009-09-09 23:05:00,2.82579,2.82966,2.82579,2.82965,10000000.0
2009-09-09 23:06:00,2.82948,2.82989,2.82478,2.82749,6880000.0
2009-09-09 23:07:00,2.82929,2.82935,2.82652,2.82861,5500000.0
2009-09-09 23:08:00,2.82875,2.82898,2.82392,2.82861,9500000.0
2009-09-09 23:09:00,2.82893,2.82893,2.82122,2.82122,6750000.0
2009-09-09 23:10:00,2.82934,2.82934,2.82529,2.8267,7750000.0
2009-09-09 23:11:00,2.82785,2.82823,2.82431,2.82823,8750000.0
2009-09-09 23:12:00,2.82595,2.82878,2.82429,2.82429,9000000.0
2009-09-09 23:13:00,2.82726,2.82744,2.82277,2.82473,6010000.0
2009-09-09 23:14:00,2.82518,2.82745,2.82271,2.82541,8000000.0
2009-09-09 23:15:00,2.82755,2.82764,2.82547,2.82547,8250000.0
2009-09-09 23:16:00,2.82674,2.82742,2.82312,2.82714,14750000.0
2009-09-09 23:17:00,2.82774,2.82774,2.82254,2.82574,6000000.0
2009-09-09 23:18:00,2.82624,2.8271,2.82384,2.82384,7630000.0
2009-09-09 23:19:00,2.82528,2.82868,2.82528,2.82637,13750000.0
2009-09-09 23:20:00,2.82749,2.82749,2.82424,2.82701,8500000.0
2009-09-09 23:21:00,2.82463,2.82722,2.8232,2.82675,7000000.0
2009-09-09 23:22:00,2.82116,2.82722,2.82116,2.82722,7750000.0
2009-09-09 23:23:00,2.82703,2.82703,2.82178,2.82234,5500000.0
2009-09-09 23:24:00,2.82807,2.82807,2.82478,2.82478,6000000.0
2009-09-09 23:25:00,2.82709,2.82709,2.82368,2.82368,8500000.0
2009-09-09 23:26:00,2.82511,2.82799,2.82454,2.8261,10880000.0
2009-09-09 23:27:00,2.82626,2.82658,2.82418,2.82485,8250000.0
2009-09-09 23:28:00,2.82667,2.82767,2.82356,2.82753,8000000.0
2009-09-09 23:29:00,2.82761,2.82778,2.82275,2.82673,6880000.0
2009-09-09 23:30:00,2.82559,2.82735,2.82379,2.82735,7750000.0
2009-09-09 23:31:00,2.82736,2.82805,2.82663,2.82663,8000000.0
2009-09-09 23:32:00,2.82644,2.82964,2.82644,2.8275,8250000.0
2009-09-09 23:33:00,2.82757,2.83079,2.82513,2.82513,6250000.0
2009-09-09 23:35:00,2.82414,2.82889,2.82361,2.82361,6880000.0
2009-09-09 23:36:00,2.82705,2.82705,2.82569,2.82638,5500000.0
2009-09-09 23:37:00,2.82663,2.82663,2.82238,2.82244,6130000.0
2009-09-09 23:38:00,2.8256,2.82661,2.82523,2.82603,5250000.0
2009-09-09 23:39:00,2.82641,2.82641,2.82231,2.82538,6250000.0
2009-09-09 23:40:00,2.82581,2.82672,2.82462,2.82672,5500000.0
2009-09-09 23:41:00,2.82668,2.82668,2.82292,2.82576,5750000.0
2009-09-09 23:42:00,2.82711,2.82786,2.82258,2.82623,7500000.0
2009-09-09 23:43:00,2.82548,2.8259,2.82057,2.8259,7250000.0
2009-09-09 23:44:00,2.82662,2.82662,2.82168,2.82251,6750000.0
2009-09-09 23:45:00,2.82152,2.8271,2.82152,2.82642,8500000.0
2009-09-09 23:46:00,2.82513,2.8261,2.82121,2.82582,6750000.0
2009-09-09 23:47:00,2.82547,2.82613,2.82416,2.82548,10250000.0
2009-09-09 23:48:00,2.82381,2.82642,2.82344,2.82458,8250000.0
2009-09-09 23:49:00,2.82432,2.82529,2.82241,2.82396,9250000.0
2009-09-09 23:50:00,2.82533,2.82533,2.82148,2.82369,9000000.0
2009-09-09 23:51:00,2.82337,2.8238,2.81946,2.82324,6250000.0
2009-09-09 23:52:00,2.82183,2.82496,2.82093,2.82093,8750000.0
2009-09-09 23:53:00,2.82078,2.82488,2.82078,2.82488,7750000.0
2009-09-09 23:54:00,2.82405,2.82511,2.82368,2.82454,7750000.0
2009-09-09 23:55:00,2.82394,2.82435,2.82274,2.82435,8130000.0
2009-09-09 23:56:00,2.82497,2.82619,2.821,2.82514,6760000.0
2009-09-09 23:57:00,2.82235,2.82421,2.82107,2.82402,9010000.0
2009-09-09 23:58:00,2.82397,2.82518,2.82068,2.82477,5630000.0
2009-09-09 23:59:00,2.82414,2.82629,2.82236,2.82523,9130000.0
2009-09-10 00:00:00,2.8213,2.82506,2.8213,2.82472,8880000.0
2009-09-10 00:01:00,2.82258,2.82646,2.82258,2.82573,6250000.0
2009-09-10 00:02:00,2.8248,2.82701,2.82052,2.82052,8500000.0
2009-09-10 00:03:00,2.82533,2.82734,2.82507,2.82617,7130000.0
2009-09-10 00:04:00,2.82193,2.82588,2.82193,2.82333,10000000.0
2009-09-10 00:05:00,2.82763,2.82763,2.82456,2.82492,13500000.0
2009-09-10 00:06:00,2.82516,2.82516,2.8209,2.82407,7000000.0
2009-09-10 00:07:00,2.82726,2.82726,2.82371,2.82371,9630000.0
2009-09-10 00:08:00,2.82635,2.82646,2.82367,2.82367,5250000.0
2009-09-10 00:09:00,2.82573,2.82573,2.82386,2.82386,7500000.0
2009-09-10 00:10:00,2.82543,2.8266,2.82344,2.82489,6630000.0
2009-09-10 00:11:00,2.8249,2.82519,2.82311,2.82441,7750000.0
2009-09-10 00:12:00,2.82579,2.82678,2.82189,2.82535,19750000.0
2009-09-10 00:13:00,2.82564,2.82644,2.82473,2.82583,7500000.0
2009-09-10 00:14:00,2.8263,2.82674,2.82287,2.82589,14130000.0
2009-09-10 00:15:00,2.82604,2.82727,2.82256,2.82636,6500000.0
2009-09-10 00:16:00,2.82497,2.82627,2.82248,2.82283,7500000.0
2009-09-10 00:17:00,2.82608,2.82608,2.82126,2.82507,11000000.0
2009-09-10 00:18:00,2.82601,2.82601,2.8234,2.82517,8000000.0
2009-09-10 00:19:00,2.82621,2.82621,2.82211,2.82606,8760000.0
2009-09-10 00:20:00,2.82545,2.8259,2.82515,2.82537,6000000.0
2009-09-10 00:21:00,2.82678,2.82678,2.82188,2.82496,5500000.0
2009-09-10 00:22:00,2.82628,2.82849,2.82425,2.82502,5500000.0
2009-09-10 00:23:00,2.82631,2.82699,2.82413,2.82413,11880000.0
2009-09-10 00:24:00,2.82575,2.82795,2.82326,2.82795,12000000.0
2009-09-10 00:25:00,2.82606,2.82679,2.82388,2.82598,8000000.0
2009-09-10 00:26:00,2.82631,2.82657,2.82429,2.82548,7000000.0
2009-09-10 00:27:00,2.82635,2.8273,2.82179,2.82728,8010000.0
2009-09-10 00:28:00,2.82875,2.82875,2.82177,2.82741,18630000.0
2009-09-10 00:29:00,2.82521,2.82753,2.82176,2.82673,7880000.0
2009-09-10 00:30:00,2.82845,2.82845,2.82595,2.82783,14250000.0
2009-09-10 00:31:00,2.82618,2.82843,2.82585,2.82758,7000000.0
2009-09-10 00:32:00,2.82302,2.82662,2.82285,2.82662,5750000.0
2009-09-10 00:33:00,2.82741,2.82858,2.82352,2.82753,15510000.0
2009-09-10 00:34:00,2.82739,2.82756,2.82256,2.82691,7630000.0
2009-09-10 00:35:00,2.82759,2.82844,2.82645,2.82694,7500000.0
2009-09-10 00:36:00,2.82689,2.82738,2.82283,2.82738,9250000.0
2009-09-10 00:37:00,2.82549,2.8285,2.82549,2.82757,6750000.0
2009-09-10 00:38:00,2.82684,2.82827,2.82633,2.82692,7500000.0
2009-09-10 00:39:00,2.82749,2.82749,2.82664,2.82664,5250000.0
2009-09-10 00:40:00,2.82695,2.82801,2.82622,2.82801,6250000.0
2009-09-10 00:41:00,2.82736,2.82736,2.82515,2.82515,7760000.0
2009-09-10 00:42:00,2.82683,2.82781,2.82424,2.82576,11880000.0
2009-09-10 00:43:00,2.82701,2.82701,2.82244,2.82642,5250000.0
2009-09-10 00:44:00,2.82795,2.82795,2.82422,2.82707,9250000.0
2009-09-10 00:45:00,2.82684,2.82801,2.82283,2.82604,5630000.0
2009-09-10 00:46:00,2.82712,2.82736,2.825,2.82736,9750000.0
2009-09-10 00:47:00,2.82445,2.8278,2.82445,2.82721,5250000.0
2009-09-10 00:48:00,2.82447,2.82693,2.82259,2.82367,7750000.0
2009-09-10 00:49:00,2.8252,2.82882,2.82451,2.82845,6880000.0
2009-09-10 00:50:00,2.82265,2.82679,2.82265,2.82319,8250000.0
2009-09-10 00:51:00,2.82784,2.82784,2.82377,2.82377,7500000.0
2009-09-10 00:52:00,2.82692,2.82705,2.82542,2.82691,8130000.0
2009-09-10 00:53:00,2.82505,2.8265,2.8239,2.8265,5500000.0
2009-09-10 00:54:00,2.82606,2.82732,2.82589,2.82589,14250000.0
2009-09-10 00:55:00,2.82652,2.82766,2.82291,2.82701,14500000.0
2009-09-10 00:56:00,2.82736,2.82782,2.82433,2.82555,7380000.0
2009-09-10 00:57:00,2.82644,2.82644,2.82253,2.82545,8750000.0
2009-09-10 00:58:00,2.82698,2.82755,2.82429,2.82641,7260000.0
2009-09-10 00:59:00,2.82655,2.8267,2.82395,2.82659,7000000.0
2009-09-10 01:00:00,2.82694,2.82971,2.82338,2.82828,7000000.0
2009-09-10 01:01:00,2.82695,2.82695,2.82268,2.82693,13750000.0
2009-09-10 01:02:00,2.82564,2.82787,2.82314,2.8271,10380000.0
2009-09-10 01:03:00,2.82759,2.82776,2.82631,2.82698,4510000.0
2009-09-10 01:04:00,2.82738,2.82738,2.82271,2.82448,11000000.0
2009-09-10 01:05:00,2.82779,2.82779,2.82365,2.82487,7750000.0
2009-09-10 01:07:00,2.82693,2.82715,2.8229,2.8229,7750000.0
2009-09-10 01:08:00,2.82726,2.82895,2.82476,2.82732,10500000.0
2009-09-10 01:09:00,2.82663,2.82702,2.82354,2.82354,7000000.0
2009-09-10 01:10:00,2.82782,2.82782,2.82264,2.82695,7000000.0
2009-09-10 01:11:00,2.82754,2.82787,2.82123,2.82736,16130000.0
2009-09-10 01:12:00,2.8268,2.82767,2.82059,2.82767,7250000.0
2009-09-10 01:13:00,2.8273,2.82809,2.82458,2.82458,18260000.0
2009-09-10 01:14:00,2.82333,2.82774,2.82326,2.82592,8500000.0
2009-09-10 01:15:00,2.82419,2.82752,2.82325,2.82454,7000000.0
2009-09-10 01:16:00,2.82746,2.82807,2.82285,2.82807,22000000.0
2009-09-10 01:17:00,2.82761,2.82833,2.82337,2.82833,7500000.0
2009-09-10 01:18:00,2.82761,2.82916,2.82619,2.82619,13250000.0
2009-09-10 01:19:00,2.8272,2.8272,2.82256,2.82679,6750000.0
2009-09-10 01:20:00,2.82568,2.82732,2.8247,2.82732,10000000.0
2009-09-10 01:21:00,2.82297,2.82822,2.82297,2.82763,6000000.0
2009-09-10 01:22:00,2.82369,2.82763,2.82258,2.82258,7750000.0
2009-09-10 01:23:00,2.82723,2.82794,2.8265,2.82719,10000000.0
2009-09-10 01:24:00,2.82683,2.82772,2.8247,2.82734,7750000.0
2009-09-10 01:25:00,2.82706,2.82769,2.82361,2.82647,13380000.0
2009-09-10 01:26:00,2.82813,2.82818,2.8252,2.8275,7130000.0
2009-09-10 01:27:00,2.82592,2.82701,2.82258,2.82393,12880000.0
2009-09-10 01:28:00,2.828,2.82832,2.82423,2.82502,11750000.0
2009-09-10 01:29:00,2.82738,2.82835,2.82359,2.82835,7500000.0
2009-09-10 01:30:00,2.82891,2.82892,2.82702,2.82865,12750000.0
2009-09-10 01:31:00,2.82725,2.82725,2.82457,2.82686,7500000.0
2009-09-10 01:32:00,2.82792,2.82792,2.82472,2.82472,7000000.0
2009-09-10 01:33:00,2.8277,2.82854,2.82317,2.82661,9250000.0
2009-09-10 01:34:00,2.82622,2.82662,2.82219,2.82658,8750000.0
2009-09-10 01:35:00,2.8259,2.82772,2.82469,2.82469,10750000.0
2009-09-10 01:36:00,2.82682,2.82749,2.82317,2.82526,10000000.0
2009-09-10 01:37:00,2.82715,2.8278,2.82525,2.82679,6500000.0
2009-09-10 01:38:00,2.82739,2.82739,2.82266,2.82711,9500000.0
2009-09-10 01:39:00,2.82317,2.82887,2.82317,2.82751,9250000.0
2009-09-10 01:40:00,2.82712,2.82933,2.82547,2.82902,9250000.0
2009-09-10 01:42:00,2.82842,2.82876,2.8252,2.82725,8130000.0
2009-09-10 01:43:00,2.82752,2.82802,2.82425,2.82425,9000000.0
2009-09-10 01:44:00,2.82816,2.82859,2.82445,2.82822,8750000.0
2009-09-10 01:45:00,2.82788,2.82788,2.82666,2.82666,5250000.0
2009-09-10 01:46:00,2.82845,2.82845,2.82308,2.8253,8750000.0
2009-09-10 01:47:00,2.82808,2.82808,2.82298,2.8273,5500000.0
2009-09-10 01:48:00,2.82796,2.82883,2.82249,2.82815,18250000.0
2009-09-10 01:49:00,2.82794,2.82794,2.82415,2.82415,8750000.0
2009-09-10 01:50:00,2.82585,2.82833,2.82494,2.82494,22500000.0
2009-09-10 01:51:00,2.82839,2.82885,2.82727,2.82873,8500000.0
2009-09-10 01:52:00,2.82744,2.83106,2.82557,2.82859,6750000.0
2009-09-10 01:53:00,2.831,2.831,2.82672,2.828,8000000.0
2009-09-10 01:54:00,2.83205,2.83224,2.8261,2.83177,7750000.0
2009-09-10 01:55:00,2.83197,2.83206,2.82574,2.82574,5750000.0
2009-09-10 01:56:00,2.83234,2.83234,2.82774,2.82967,5880000.0
2009-09-10 01:57:00,2.82786,2.832,2.82786,2.832,6630000.0
2009-09-10 01:58:00,2.8274,2.831,2.8274,2.82904,8000000.0
2009-09-10 02:01:00,2.83191,2.83191,2.82935,2.83079,5500000.0
2009-09-10 02:02:00,2.83062,2.83086,2.82476,2.82476,4750000.0
2009-09-10 02:03:00,2.83066,2.83066,2.82841,2.8286,7880000.0
2009-09-10 02:04:00,2.83083,2.83112,2.82698,2.83085,7500000.0
2009-09-10 02:05:00,2.83048,2.83048,2.82552,2.82702,6880000.0
2009-09-10 02:06:00,2.83151,2.83151,2.82756,2.82756,6250000.0
2009-09-10 02:07:00,2.83126,2.83126,2.82645,2.82964,5130000.0
2009-09-10 02:08:00,2.83074,2.83258,2.82948,2.82948,8630000.0
2009-09-10 02:09:00,2.83357,2.83357,2.826,2.82945,6750000.0
2009-09-10 02:10:00,2.83086,2.83353,2.82863,2.83305,7130000.0
2009-09-10 02:11:00,2.83281,2.83281,2.82926,2.83046,9250000.0
2009-09-10 02:12:00,2.83205,2.8321,2.82631,2.8321,9000000.0
2009-09-10 02:13:00,2.83271,2.83271,2.82743,2.82743,7500000.0
2009-09-10 02:14:00,2.82966,2.83226,2.82658,2.82916,6250000.0
2009-09-10 02:15:00,2.83224,2.83224,2.82968,2.82979,6630000.0
2009-09-10 02:16:00,2.83119,2.83119,2.82797,2.82797,6750000.0
2009-09-10 02:17:00,2.83199,2.83199,2.82725,2.83111,9630000.0
2009-09-10 02:18:00,2.83151,2.8317,2.82771,2.83115,9250000.0
2009-09-10 02:19:00,2.83179,2.83179,2.82581,2.82727,9750000.0
2009-09-10 02:20:00,2.83202,2.83202,2.82537,2.82929,11500000.0
2009-09-10 02:21:00,2.82891,2.83133,2.82737,2.82737,11880000.0
2009-09-10 02:22:00,2.83086,2.83098,2.82645,2.82948,8260000.0
2009-09-10 02:23:00,2.8313,2.83179,2.82838,2.83179,7630000.0
2009-09-10 02:24:00,2.82904,2.83204,2.82886,2.83199,6250000.0
2009-09-10 02:25:00,2.83085,2.83225,2.82871,2.83225,10380000.0
2009-09-10 02:26:00,2.83192,2.83197,2.8244,2.83197,20000000.0
2009-09-10 02:27:00,2.83111,2.83111,2.82829,2.82986,8630000.0
2009-09-10 02:28:00,2.83106,2.83215,2.82577,2.82577,17880000.0
2009-09-10 02:29:00,2.82998,2.83079,2.8256,2.82804,8500000.0
2009-09-10 02:30:00,2.82845,2.83177,2.82699,2.83177,7500000.0
2009-09-10 02:31:00,2.83117,2.83135,2.82563,2.82841,26000000.0
2009-09-10 02:32:00,2.82958,2.8304,2.82714,2.8304,6130000.0
2009-09-10 02:33:00,2.82938,2.83094,2.82694,2.82901,6500000.0
2009-09-10 02:34:00,2.83102,2.83112,2.82771,2.83021,6250000.0
2009-09-10 02:35:00,2.83125,2.83125,2.82592,2.83085,11000000.0
2009-09-10 02:36:00,2.8248,2.83011,2.8248,2.82664,6500000.0
2009-09-10 02:37:00,2.8285,2.83014,2.82698,2.82909,5500000.0
2009-09-10 02:38:00,2.83134,2.83134,2.82761,2.82808,5500000.0
2009-09-10 02:39:00,2.82986,2.8317,2.82851,2.8317,7630000.0
2009-09-10 02:40:00,2.83217,2.83217,2.82652,2.82652,8130000.0
2009-09-10 02:41:00,2.82755,2.83142,2.82739,2.83142,6500000.0
2009-09-10 02:42:00,2.83127,2.83127,2.82703,2.83118,7750000.0
2009-09-10 02:43:00,2.82898,2.83052,2.82898,2.82913,5630000.0
2009-09-10 02:44:00,2.83177,2.83177,2.82726,2.82962,10880000.0
2009-09-10 02:45:00,2.83018,2.83062,2.82766,2.82947,9380000.0
2009-09-10 02:46:00,2.82872,2.83119,2.8287,2.82943,7500000.0
2009-09-10 02:47:00,2.83144,2.8315,2.82842,2.8315,5250000.0
2009-09-10 02:48:00,2.83123,2.83159,2.82539,2.82643,7500000.0
2009-09-10 02:49:00,2.83097,2.83173,2.82753,2.82949,10750000.0
2009-09-10 02:50:00,2.82978,2.83137,2.82529,2.83047,6250000.0
2009-09-10 02:51:00,2.82842,2.8308,2.82709,2.82823,9630000.0
2009-09-10 02:52:00,2.8292,2.83017,2.82559,2.82797,7500000.0
2009-09-10 02:53:00,2.82778,2.83103,2.82694,2.83103,7500000.0
2009-09-10 02:54:00,2.83107,2.83107,2.82524,2.83047,11250000.0
2009-09-10 02:55:00,2.82832,2.83102,2.82625,2.83076,5500000.0
2009-09-10 02:56:00,2.82964,2.82964,2.82578,2.82761,10630000.0
2009-09-10 02:57:00,2.82823,2.82823,2.82313,2.82712,9500000.0
2009-09-10 02:58:00,2.82704,2.82713,2.82588,2.82683,5630000.0
2009-09-10 02:59:00,2.8275,2.8275,2.82462,2.82691,8750000.0
2009-09-10 03:00:00,2.82666,2.82667,2.82285,2.82629,5750000.0
2009-09-10 03:01:00,2.82509,2.82669,2.82321,2.82632,7750000.0
2009-09-10 03:02:00,2.8245,2.8264,2.8228,2.8228,9380000.0
2009-09-10 03:03:00,2.82532,2.82639,2.82208,2.82208,7000000.0
2009-09-10 03:04:00,2.82454,2.82667,2.82326,2.82588,9000000.0
2009-09-10 03:05:00,2.82166,2.82648,2.82166,2.82582,6250000.0
2009-09-10 03:06:00,2.82424,2.82631,2.82068,2.82411,8250000.0
2009-09-10 03:07:00,2.82622,2.82703,2.82482,2.8262,11500000.0
2009-09-10 03:08:00,2.82637,2.82747,2.82544,2.82688,9250000.0
2009-09-10 03:09:00,2.82617,2.82633,2.82522,2.82628,12750000.0
2009-09-10 03:10:00,2.82633,2.82709,2.82365,2.82558,6750000.0
2009-09-10 03:11:00,2.82436,2.82756,2.82436,2.82716,6250000.0
2009-09-10 03:12:00,2.8284,2.82955,2.82667,2.82693,7500000.0
2009-09-10 03:13:00,2.82439,2.82667,2.82237,2.82667,8500000.0
2009-09-10 03:14:00,2.82686,2.82696,2.82454,2.82475,6500000.0
2009-09-10 03:15:00,2.82752,2.82752,2.82275,2.82707,11250000.0
2009-09-10 03:16:00,2.82706,2.82774,2.82286,2.82774,12750000.0
2009-09-10 03:17:00,2.82776,2.82776,2.82196,2.82449,9500000.0
2009-09-10 03:18:00,2.82598,2.82707,2.82284,2.82511,8130000.0
2009-09-10 03:19:00,2.82685,2.82725,2.82535,2.82725,6000000.0
2009-09-10 03:20:00,2.82749,2.82773,2.82222,2.82222,7500000.0
2009-09-10 03:21:00,2.82477,2.82868,2.82301,2.82751,11250000.0
2009-09-10 03:22:00,2.82211,2.82745,2.82211,2.82676,7500000.0
2009-09-10 03:23:00,2.82813,2.82813,2.82596,2.82746,6250000.0
2009-09-10 03:24:00,2.8272,2.82802,2.82615,2.82775,9000000.0
2009-09-10 03:25:00,2.82651,2.82704,2.8235,2.82672,5250000.0
2009-09-10 03:26:00,2.82766,2.82819,2.82296,2.82819,12000000.0
2009-09-10 03:27:00,2.82385,2.82672,2.8223,2.82552,12000000.0
2009-09-10 03:28:00,2.82479,2.82757,2.82409,2.82409,11000000.0
2009-09-10 03:29:00,2.82666,2.82756,2.8239,2.82756,7630000.0
2009-09-10 03:30:00,2.82504,2.82858,2.82459,2.82858,10500000.0
2009-09-10 03:31:00,2.82956,2.82956,2.82447,2.8285,11000000.0
2009-09-10 03:32:00,2.8282,2.82841,2.82498,2.82819,7000000.0
2009-09-10 03:33:00,2.82871,2.82871,2.82581,2.82747,7250000.0
2009-09-10 03:34:00,2.82489,2.8284,2.82389,2.82655,13500000.0
2009-09-10 03:35:00,2.82791,2.82898,2.8253,2.82898,7250000.0
2009-09-10 03:36:00,2.82847,2.82878,2.82517,2.82538,15750000.0
2009-09-10 03:37:00,2.82692,2.82864,2.82692,2.82807,5500000.0
2009-09-10 03:38:00,2.82612,2.82775,2.82111,2.82111,8500000.0
2009-09-10 03:39:00,2.82785,2.82859,2.82521,2.82819,11000000.0
2009-09-10 03:40:00,2.82806,2.8281,2.82599,2.828,7250000.0
2009-09-10 03:41:00,2.82738,2.82768,2.82357,2.82752,7000000.0
2009-09-10 03:42:00,2.82737,2.82762,2.82533,2.82762,10000000.0
2009-09-10 03:43:00,2.82626,2.82808,2.8232,2.82694,9500000.0
2009-09-10 03:44:00,2.82794,2.82794,2.82325,2.82562,5880000.0
2009-09-10 03:45:00,2.8262,2.82748,2.82436,2.82602,14500000.0
2009-09-10 03:46:00,2.82689,2.82739,2.82556,2.82709,6250000.0
2009-09-10 03:47:00,2.82647,2.82668,2.82501,2.82665,7500000.0
2009-09-10 03:48:00,2.82777,2.82777,2.82252,2.8265,8880000.0
2009-09-10 03:49:00,2.82636,2.82731,2.82549,2.8268,6750000.0
2009-09-10 03:50:00,2.82763,2.82779,2.82606,2.82606,9000000.0
2009-09-10 03:51:00,2.82697,2.82916,2.82587,2.82754,6500000.0
2009-09-10 03:52:00,2.82623,2.82836,2.8227,2.82836,7000000.0
2009-09-10 03:53:00,2.82704,2.82785,2.82336,2.82744,9750000.0
2009-09-10 03:54:00,2.82702,2.82922,2.82431,2.82708,8250000.0
2009-09-10 03:55:00,2.82741,2.82741,2.82469,2.82698,10500000.0
2009-09-10 03:56:00,2.82746,2.82747,2.82442,2.82442,5250000.0
2009-09-10 03:57:00,2.82635,2.82724,2.8232,2.82673,6250000.0
2009-09-10 03:58:00,2.8258,2.82803,2.82456,2.82803,9000000.0
2009-09-10 03:59:00,2.82336,2.82612,2.82233,2.82299,10250000.0
2009-09-10 04:00:00,2.82686,2.82901,2.82315,2.8271,10000000.0
2009-09-10 04:01:00,2.82823,2.83092,2.8264,2.82739,11750000.0
2009-09-10 04:02:00,2.82672,2.82773,2.82279,2.82719,8500000.0
2009-09-10 04:03:00,2.82562,2.82646,2.8218,2.82591,12000000.0
2009-09-10 04:04:00,2.82707,2.82797,2.82603,2.8276,6750000.0
2009-09-10 04:05:00,2.82578,2.82807,2.82388,2.82751,8250000.0
2009-09-10 04:06:00,2.8276,2.8276,2.82342,2.82342,11000000.0
2009-09-10 04:07:00,2.82804,2.82834,2.82256,2.82747,6250000.0
2009-09-10 04:08:00,2.82744,2.8279,2.82533,2.8279,9260000.0
2009-09-10 04:09:00,2.82703,2.82736,2.8259,2.82684,7630000.0
2009-09-10 04:10:00,2.8268,2.82692,2.82317,2.82692,6250000.0
2009-09-10 04:11:00,2.82651,2.82794,2.82567,2.82671,9250000.0
2009-09-10 04:12:00,2.82638,2.82799,2.82548,2.82548,5250000.0
2009-09-10 04:13:00,2.82721,2.82769,2.82391,2.82568,4880000.0
2009-09-10 04:14:00,2.82762,2.82787,2.82212,2.82787,11760000.0
2009-09-10 04:15:00,2.82638,2.82914,2.82482,2.82482,6010000.0
2009-09-10 04:16:00,2.82785,2.82832,2.8273,2.82815,5750000.0
2009-09-10 04:17:00,2.82735,2.82847,2.82695,2.82847,9890000.0
2009-09-10 04:18:00,2.82912,2.82912,2.82543,2.8274,10000000.0
2009-09-10 04:19:00,2.82852,2.82852,2.8243,2.82807,12630000.0
2009-09-10 04:20:00,2.82781,2.82878,2.82496,2.8287,9500000.0
2009-09-10 04:21:00,2.82767,2.82835,2.82584,2.82835,7500000.0
2009-09-10 04:22:00,2.82763,2.82897,2.82625,2.82837,9750000.0
2009-09-10 04:23:00,2.82822,2.82822,2.82403,2.82715,6750000.0
2009-09-10 04:24:00,2.82681,2.83034,2.82579,2.82797,8500000.0
2009-09-10 04:25:00,2.82809,2.82809,2.82419,2.82419,7250000.0
2009-09-10 04:26:00,2.82796,2.82796,2.82506,2.82637,11130000.0
2009-09-10 04:27:00,2.82719,2.82943,2.82474,2.82632,12750000.0
2009-09-10 04:28:00,2.82794,2.8282,2.82525,2.82778,9500000.0
2009-09-10 04:29:00,2.82747,2.82799,2.8222,2.82799,9250000.0
2009-09-10 04:30:00,2.82761,2.82833,2.82484,2.82734,12380000.0
2009-09-10 04:31:00,2.82464,2.82859,2.82351,2.82791,12250000.0
2009-09-10 04:32:00,2.82769,2.82787,2.82321,2.82543,7500000.0
2009-09-10 04:33:00,2.82815,2.82815,2.8235,2.82724,7000000.0
2009-09-10 04:34:00,2.82635,2.82766,2.82526,2.82736,5500000.0
2009-09-10 04:35:00,2.82641,2.82765,2.82511,2.82697,8500000.0
2009-09-10 04:36:00,2.82769,2.82841,2.82439,2.82439,5000000.0
2009-09-10 04:37:00,2.82685,2.8282,2.82388,2.82764,10500000.0
2009-09-10 04:38:00,2.82629,2.82728,2.82293,2.82728,5750000.0
2009-09-10 04:39:00,2.82706,2.82786,2.8244,2.8244,6500000.0
2009-09-10 04:40:00,2.82673,2.82693,2.82273,2.82616,7250000.0
2009-09-10 04:41:00,2.82712,2.82984,2.82551,2.82732,7000000.0
2009-09-10 04:42:00,2.826,2.82768,2.82537,2.82599,8500000.0
2009-09-10 04:43:00,2.82663,2.82818,2.82645,2.82645,10500000.0
2009-09-10 04:44:00,2.82712,2.82772,2.82308,2.82639,9010000.0
2009-09-10 04:45:00,2.82731,2.82817,2.82601,2.82817,7750000.0
2009-09-10 04:46:00,2.82563,2.82889,2.82563,2.82826,10250000.0
2009-09-10 04:47:00,2.82859,2.82924,2.82402,2.82402,6380000.0
2009-09-10 04:48:00,2.8281,2.82866,2.82565,2.82866,8000000.0
2009-09-10 04:49:00,2.82786,2.82988,2.82522,2.82669,9380000.0
2009-09-10 04:50:00,2.82739,2.82843,2.82342,2.82599,7500000.0
2009-09-10 04:52:00,2.82826,2.83008,2.82586,2.82704,8500000.0
2009-09-10 04:53:00,2.8258,2.82685,2.82186,2.82621,4880000.0
2009-09-10 04:54:00,2.82512,2.82852,2.82422,2.82731,8750000.0
2009-09-10 04:55:00,2.82724,2.82747,2.82277,2.82747,6500000.0
2009-09-10 04:56:00,2.8261,2.82695,2.8222,2.8225,4500000.0
2009-09-10 04:57:00,2.82433,2.82707,2.82267,2.82472,13000000.0
2009-09-10 04:58:00,2.82479,2.82776,2.82479,2.82776,8500000.0
2009-09-10 04:59:00,2.82488,2.82801,2.82367,2.82535,8750000.0
2009-09-10 05:00:00,2.82763,2.82896,2.82612,2.82896,10250000.0
2009-09-10 05:01:00,2.82763,2.82817,2.8241,2.82752,10250000.0
2009-09-10 05:02:00,2.82792,2.82792,2.82636,2.82766,8130000.0
2009-09-10 05:03:00,2.82787,2.82796,2.82538,2.82758,5750000.0
2009-09-10 05:04:00,2.82495,2.82806,2.82495,2.82806,9000000.0
2009-09-10 05:05:00,2.82606,2.82807,2.82282,2.82626,6500000.0
2009-09-10 05:06:00,2.82905,2.82905,2.82443,2.82758,8500000.0
2009-09-10 05:07:00,2.82662,2.82804,2.82404,2.82404,9250000.0
2009-09-10 05:08:00,2.8261,2.82734,2.8252,2.82734,5380000.0
2009-09-10 05:09:00,2.82768,2.82838,2.82654,2.82654,7880000.0
2009-09-10 05:10:00,2.8259,2.82646,2.82398,2.82646,6130000.0
2009-09-10 05:11:00,2.8267,2.82716,2.82149,2.82716,10750000.0
2009-09-10 05:12:00,2.82547,2.82693,2.82316,2.82693,5500000.0
2009-09-10 05:13:00,2.82664,2.82664,2.82121,2.82511,9000000.0
2009-09-10 05:14:00,2.82587,2.82636,2.82491,2.82636,8500000.0
2009-09-10 05:15:00,2.82328,2.82658,2.82328,2.82604,10750000.0
2009-09-10 05:16:00,2.82524,2.8273,2.82524,2.82614,11250000.0
2009-09-10 05:17:00,2.82464,2.82663,2.82455,2.82663,6500000.0
2009-09-10 05:18:00,2.82515,2.82787,2.82176,2.82241,8880000.0
2009-09-10 05:19:00,2.82655,2.82729,2.82378,2.82502,13000000.0
2009-09-10 05:20:00,2.8263,2.82789,2.82381,2.82728,7000000.0
2009-09-10 05:21:00,2.82739,2.82739,2.82443,2.82597,11000000.0
2009-09-10 05:22:00,2.82642,2.82774,2.82462,2.82462,7510000.0
2009-09-10 05:23:00,2.82623,2.82686,2.82278,2.82659,9130000.0
2009-09-10 05:24:00,2.82486,2.82631,2.82042,2.82538,9250000.0
2009-09-10 05:25:00,2.82637,2.82748,2.82247,2.82663,11250000.0
2009-09-10 05:26:00,2.82666,2.82678,2.82233,2.82678,14250000.0
2009-09-10 05:27:00,2.82694,2.82703,2.82134,2.82608,8880000.0
2009-09-10 05:28:00,2.82689,2.82689,2.82313,2.82313,7500000.0
2009-09-10 05:29:00,2.82375,2.82705,2.82375,2.82626,7750000.0
2009-09-10 05:30:00,2.82443,2.82697,2.82443,2.82578,13750000.0
2009-09-10 05:31:00,2.82731,2.82769,2.82537,2.82537,7750000.0
2009-09-10 05:32:00,2.8253,2.82871,2.8253,2.82645,5500000.0
2009-09-10 05:33:00,2.82644,2.8273,2.82523,2.8273,10750000.0
2009-09-10 05:34:00,2.8273,2.82838,2.82462,2.82725,14630000.0
2009-09-10 05:35:00,2.82351,2.82594,2.82061,2.82061,8250000.0
2009-09-10 05:36:00,2.82719,2.8282,2.82246,2.82639,9750000.0
2009-09-10 05:37:00,2.82507,2.82614,2.82245,2.82245,5500000.0
2009-09-10 05:38:00,2.82689,2.82712,2.8252,2.82666,8500000.0
2009-09-10 05:39:00,2.82656,2.8268,2.8232,2.82608,8500000.0
2009-09-10 05:40:00,2.82494,2.8263,2.82329,2.82582,9250000.0
2009-09-10 05:41:00,2.82654,2.82702,2.82333,2.82353,5630000.0
2009-09-10 05:42:00,2.82776,2.82776,2.82417,2.8249,6250000.0
2009-09-10 05:43:00,2.82793,2.82793,2.8228,2.82505,8250000.0
2009-09-10 05:44:00,2.82684,2.82684,2.8222,2.82502,5880000.0
2009-09-10 05:45:00,2.82551,2.82623,2.8237,2.82556,11750000.0
2009-09-10 05:46:00,2.82524,2.82712,2.82253,2.82515,16000000.0
2009-09-10 05:47:00,2.82235,2.82691,2.82235,2.82615,10000000.0
2009-09-10 05:48:00,2.82654,2.82678,2.82145,2.82615,11380000.0
2009-09-10 05:49:00,2.82581,2.82643,2.82237,2.82237,16500000.0
2009-09-10 05:50:00,2.82436,2.82559,2.82422,2.82527,6500000.0
2009-09-10 05:51:00,2.82342,2.82544,2.82132,2.82543,17880000.0
2009-09-10 05:52:00,2.82484,2.82529,2.82264,2.82491,10500000.0
2009-09-10 05:53:00,2.8241,2.82783,2.82201,2.82653,11880000.0
2009-09-10 05:54:00,2.82149,2.82484,2.81977,2.82197,9500000.0
2009-09-10 05:55:00,2.82096,2.82456,2.82059,2.82286,18750000.0
2009-09-10 05:56:00,2.82382,2.82406,2.81812,2.82406,10750000.0
2009-09-10 05:57:00,2.82428,2.82428,2.82016,2.8226,16250000.0
2009-09-10 05:58:00,2.82237,2.82461,2.82093,2.82421,7000000.0
2009-09-10 05:59:00,2.82456,2.82522,2.81917,2.82522,17500000.0
2009-09-10 06:00:00,2.82114,2.82535,2.82037,2.82197,15380000.0
2009-09-10 06:01:00,2.82372,2.82476,2.82254,2.82344,7750000.0
2009-09-10 06:02:00,2.82339,2.82488,2.82082,2.82082,7500000.0
2009-09-10 06:03:00,2.82421,2.8256,2.82253,2.82461,6750000.0
2009-09-10 06:04:00,2.8252,2.82539,2.82371,2.82404,5250000.0
2009-09-10 06:05:00,2.82536,2.82582,2.82052,2.82582,11380000.0
2009-09-10 06:06:00,2.82559,2.8309,2.82412,2.82412,7500000.0
2009-09-10 06:07:00,2.82502,2.82502,2.82151,2.82229,7000000.0
2009-09-10 06:08:00,2.82315,2.82477,2.81963,2.82176,12500000.0
2009-09-10 06:09:00,2.82329,2.83061,2.82329,2.82586,9760000.0
2009-09-10 06:10:00,2.8189,2.82325,2.81769,2.82308,10000000.0
2009-09-10 06:11:00,2.8223,2.82325,2.82047,2.82309,7000000.0
2009-09-10 06:12:00,2.82271,2.8251,2.82069,2.82429,7000000.0
2009-09-10 06:13:00,2.82427,2.82427,2.8215,2.82239,10000000.0
2009-09-10 06:14:00,2.82419,2.82419,2.82075,2.82349,7500000.0
2009-09-10 06:15:00,2.82367,2.82463,2.82239,2.82463,5750000.0
2009-09-10 06:16:00,2.81814,2.8243,2.81814,2.8243,6500000.0
2009-09-10 06:17:00,2.82453,2.82453,2.81851,2.82128,8260000.0
2009-09-10 06:18:00,2.82404,2.82404,2.82071,2.8231,20250000.0
2009-09-10 06:19:00,2.82366,2.82366,2.82197,2.82257,13750000.0
2009-09-10 06:20:00,2.82424,2.82424,2.82051,2.82377,4880000.0
2009-09-10 06:21:00,2.82424,2.82424,2.82305,2.82382,6000000.0
2009-09-10 06:22:00,2.82049,2.82347,2.81743,2.82236,5250000.0
2009-09-10 06:23:00,2.82419,2.82419,2.82272,2.82276,6250000.0
2009-09-10 06:24:00,2.82009,2.8239,2.82009,2.8237,6250000.0
2009-09-10 06:25:00,2.823,2.82474,2.82035,2.82474,7880000.0
2009-09-10 06:26:00,2.82304,2.82395,2.81908,2.82303,10000000.0
2009-09-10 06:27:00,2.82427,2.82678,2.82195,2.82571,6380000.0
2009-09-10 06:28:00,2.82252,2.82685,2.82252,2.82685,7250000.0
2009-09-10 06:29:00,2.82645,2.82726,2.8238,2.82726,9000000.0
2009-09-10 06:30:00,2.82699,2.82699,2.82395,2.82642,8880000.0
2009-09-10 06:31:00,2.82729,2.82729,2.82522,2.82685,9000000.0
2009-09-10 06:32:00,2.8255,2.82841,2.82459,2.82536,8250000.0
2009-09-10 06:34:00,2.82802,2.82859,2.82518,2.82518,9250000.0
2009-09-10 06:35:00,2.8272,2.82766,2.82383,2.82742,10630000.0
2009-09-10 06:36:00,2.82734,2.82759,2.82233,2.82688,7000000.0
2009-09-10 06:37:00,2.82543,2.82645,2.82367,2.82645,6500000.0
2009-09-10 06:38:00,2.82738,2.82751,2.82204,2.82517,9000000.0
2009-09-10 06:39:00,2.82755,2.82762,2.82213,2.82762,8000000.0
2009-09-10 06:40:00,2.82787,2.82787,2.82192,2.82725,10130000.0
2009-09-10 06:41:00,2.82579,2.82759,2.82431,2.82649,10500000.0
2009-09-10 06:42:00,2.82499,2.82729,2.82467,2.82729,8500000.0
2009-09-10 06:43:00,2.82698,2.82742,2.824,2.82699,8500000.0
2009-09-10 06:44:00,2.82466,2.82791,2.82459,2.82784,7880000.0
2009-09-10 06:45:00,2.82867,2.82929,2.82316,2.82851,9750000.0
2009-09-10 06:46:00,2.82892,2.82892,2.82417,2.82866,10500000.0
2009-09-10 06:47:00,2.82825,2.82825,2.8216,2.8216,8000000.0
2009-09-10 06:48:00,2.82447,2.8256,2.82085,2.82409,10500000.0
2009-09-10 06:49:00,2.82462,2.82462,2.81903,2.82369,8750000.0
2009-09-10 06:50:00,2.82475,2.82669,2.82226,2.82414,6500000.0
2009-09-10 06:51:00,2.82139,2.82481,2.82139,2.8235,10630000.0
2009-09-10 06:52:00,2.823,2.82619,2.82296,2.82345,10250000.0
2009-09-10 06:53:00,2.81969,2.82529,2.81969,2.82529,7000000.0
2009-09-10 06:54:00,2.82392,2.82578,2.82381,2.82578,8500000.0
2009-09-10 06:55:00,2.82313,2.82539,2.82165,2.82537,10750000.0
2009-09-10 06:56:00,2.82606,2.82641,2.82086,2.82086,6000000.0
2009-09-10 06:57:00,2.82411,2.82616,2.82164,2.82381,9250000.0
2009-09-10 06:58:00,2.8248,2.8252,2.82312,2.82312,6130000.0
2009-09-10 06:59:00,2.82334,2.82491,2.82334,2.8241,7000000.0
2009-09-10 07:00:00,2.8235,2.82499,2.82264,2.82264,10250000.0
2009-09-10 07:01:00,2.81743,2.8251,2.81743,2.8251,6250000.0
2009-09-10 07:02:00,2.82242,2.82459,2.82242,2.82377,6250000.0
2009-09-10 07:03:00,2.82407,2.82512,2.82005,2.82416,5630000.0
2009-09-10 07:04:00,2.82333,2.82681,2.82216,2.82216,11500000.0
2009-09-10 07:05:00,2.82504,2.82569,2.82057,2.82057,8250000.0
2009-09-10 07:06:00,2.82547,2.82595,2.82093,2.8214,10250000.0
2009-09-10 07:07:00,2.82534,2.8259,2.82295,2.82459,9630000.0
2009-09-10 07:08:00,2.82634,2.82634,2.82328,2.82451,12500000.0
2009-09-10 07:09:00,2.82393,2.8245,2.82173,2.8242,6250000.0
2009-09-10 07:10:00,2.8251,2.82687,2.82012,2.82012,11500000.0
2009-09-10 07:11:00,2.82305,2.82557,2.823,2.82389,10250000.0
2009-09-10 07:12:00,2.8249,2.8249,2.82099,2.82099,6630000.0
2009-09-10 07:13:00,2.82089,2.82547,2.82089,2.82494,8250000.0
2009-09-10 07:14:00,2.82237,2.82458,2.8212,2.82407,8250000.0
2009-09-10 07:15:00,2.82396,2.82461,2.8207,2.82461,10250000.0
2009-09-10 07:16:00,2.8227,2.8238,2.81956,2.81956,8250000.0
2009-09-10 07:17:00,2.82435,2.82472,2.82273,2.82273,6250000.0
2009-09-10 07:18:00,2.82202,2.82486,2.82014,2.82486,5880000.0
2009-09-10 07:19:00,2.82391,2.82391,2.82019,2.82019,8500000.0
2009-09-10 07:20:00,2.8241,2.82441,2.82235,2.82403,6750000.0
2009-09-10 07:21:00,2.82226,2.82317,2.81908,2.82122,7500000.0
2009-09-10 07:22:00,2.82271,2.82422,2.82166,2.82422,8500000.0
2009-09-10 07:23:00,2.82211,2.82454,2.82135,2.82281,7500000.0
2009-09-10 07:24:00,2.82522,2.82522,2.81955,2.82324,7380000.0
2009-09-10 07:25:00,2.82459,2.82459,2.82182,2.82333,7500000.0
2009-09-10 07:26:00,2.82419,2.82457,2.82323,2.82323,5500000.0
2009-09-10 07:27:00,2.82562,2.82562,2.82131,2.82528,11750000.0
2009-09-10 07:28:00,2.82319,2.82595,2.82112,2.8235,6880000.0
2009-09-10 07:29:00,2.82453,2.82593,2.822,2.82313,10500000.0
2009-09-10 07:30:00,2.82431,2.82604,2.82359,2.82451,8250000.0
2009-09-10 07:31:00,2.82471,2.82716,2.82231,2.82483,9000000.0
2009-09-10 07:32:00,2.82515,2.82545,2.8225,2.8249,7000000.0
2009-09-10 07:33:00,2.82421,2.82775,2.821,2.82133,12130000.0
2009-09-10 07:34:00,2.8263,2.82802,2.82381,2.82802,7750000.0
2009-09-10 07:35:00,2.82588,2.82656,2.82239,2.82277,7000000.0
2009-09-10 07:36:00,2.82514,2.82813,2.82172,2.82813,8750000.0
2009-09-10 07:37:00,2.82423,2.82832,2.82423,2.82428,8000000.0
2009-09-10 07:38:00,2.82289,2.82752,2.82107,2.82456,8750000.0
2009-09-10 07:39:00,2.82166,2.82613,2.82166,2.82444,5630000.0
2009-09-10 07:40:00,2.82455,2.82627,2.82124,2.82496,8500000.0
2009-09-10 07:41:00,2.82438,2.8263,2.82354,2.82521,6000000.0
2009-09-10 07:42:00,2.82373,2.82596,2.82343,2.82343,9750000.0
2009-09-10 07:43:00,2.82477,2.82687,2.82196,2.82525,8500000.0
2009-09-10 07:44:00,2.81991,2.82582,2.81991,2.82266,8750000.0
2009-09-10 07:45:00,2.82502,2.82784,2.82227,2.82558,6260000.0
2009-09-10 07:46:00,2.82505,2.82678,2.8248,2.82575,7880000.0
2009-09-10 07:47:00,2.82546,2.82769,2.82254,2.82254,6750000.0
2009-09-10 07:48:00,2.82643,2.82747,2.82274,2.82593,7250000.0
2009-09-10 07:49:00,2.82562,2.82732,2.82184,2.82215,7750000.0
2009-09-10 07:50:00,2.82724,2.82769,2.82023,2.82144,9250000.0
2009-09-10 07:51:00,2.82077,2.82557,2.82077,2.8232,8500000.0
2009-09-10 07:52:00,2.82407,2.82438,2.81979,2.82186,6000000.0
2009-09-10 07:53:00,2.82419,2.82572,2.82246,2.82329,8000000.0
2009-09-10 07:54:00,2.82442,2.82533,2.82212,2.82304,7750000.0
2009-09-10 07:55:00,2.82578,2.82631,2.82472,2.82552,8250000.0
2009-09-10 07:56:00,2.82292,2.82562,2.82107,2.82312,8500000.0
2009-09-10 07:57:00,2.82498,2.82558,2.82101,2.82101,8250000.0
2009-09-10 07:58:00,2.82585,2.82585,2.82181,2.82408,10130000.0
2009-09-10 07:59:00,2.82494,2.82541,2.82327,2.82391,6000000.0
2009-09-10 08:00:00,2.82348,2.82521,2.81969,2.82193,7250000.0
2009-09-10 08:01:00,2.82499,2.82556,2.82172,2.82172,5250000.0
2009-09-10 08:02:00,2.82346,2.82426,2.82203,2.82353,9750000.0
2009-09-10 08:03:00,2.82273,2.82515,2.82076,2.82321,8000000.0
2009-09-10 08:04:00,2.82261,2.82664,2.82228,2.82269,8750000.0
2009-09-10 08:05:00,2.82378,2.826,2.82333,2.82444,10630000.0
2009-09-10 08:06:00,2.82352,2.82511,2.81988,2.8219,7500000.0
2009-09-10 08:07:00,2.82189,2.82674,2.82189,2.82674,8500000.0
2009-09-10 08:08:00,2.82411,2.82555,2.82114,2.82418,7250000.0
2009-09-10 08:09:00,2.8226,2.82327,2.81923,2.82026,9250000.0
2009-09-10 08:10:00,2.81997,2.82086,2.81591,2.82086,8250000.0
2009-09-10 08:11:00,2.81714,2.82002,2.81591,2.81591,5500000.0
2009-09-10 08:12:00,2.82071,2.8221,2.81654,2.81654,7750000.0
2009-09-10 08:13:00,2.81806,2.82041,2.81696,2.82041,8500000.0
2009-09-10 08:14:00,2.81849,2.82121,2.81835,2.81922,7500000.0
2009-09-10 08:15:00,2.82104,2.82259,2.8189,2.82259,5500000.0
2009-09-10 08:16:00,2.82342,2.82435,2.82174,2.82174,6630000.0
2009-09-10 08:17:00,2.82263,2.82419,2.82146,2.82146,7500000.0
2009-09-10 08:18:00,2.81883,2.82265,2.81883,2.81921,10750000.0
2009-09-10 08:19:00,2.81948,2.82286,2.81948,2.82117,6010000.0
2009-09-10 08:20:00,2.8193,2.82175,2.81567,2.81567,9250000.0
2009-09-10 08:21:00,2.81862,2.82044,2.81622,2.8163,8260000.0
2009-09-10 08:22:00,2.81791,2.81987,2.81372,2.81574,14250000.0
2009-09-10 08:23:00,2.8205,2.8205,2.81695,2.81714,8750000.0
2009-09-10 08:24:00,2.8185,2.82041,2.81417,2.81417,11250000.0
2009-09-10 08:25:00,2.81709,2.82013,2.81709,2.81951,6750000.0
2009-09-10 08:26:00,2.81927,2.82069,2.81539,2.8186,7500000.0
2009-09-10 08:27:00,2.81927,2.82028,2.81321,2.82028,7500000.0
2009-09-10 08:28:00,2.82215,2.82238,2.81962,2.82122,14630000.0
2009-09-10 08:29:00,2.82221,2.82565,2.81993,2.81993,7250000.0
2009-09-10 08:30:00,2.82314,2.82634,2.82094,2.82114,10500000.0
2009-09-10 08:31:00,2.82263,2.82443,2.82263,2.82277,6500000.0
2009-09-10 08:32:00,2.82263,2.82561,2.82263,2.82347,5500000.0
2009-09-10 08:33:00,2.82387,2.82626,2.82039,2.82039,7380000.0
2009-09-10 08:34:00,2.82445,2.8252,2.8197,2.82333,10750000.0
2009-09-10 08:35:00,2.82497,2.82511,2.81891,2.82356,6750000.0
2009-09-10 08:36:00,2.82441,2.82465,2.82022,2.82319,6500000.0
2009-09-10 08:37:00,2.8205,2.82456,2.8205,2.82298,6250000.0
2009-09-10 08:38:00,2.82341,2.82388,2.82177,2.82258,5500000.0
2009-09-10 08:39:00,2.82278,2.82386,2.82202,2.82372,8500000.0
2009-09-10 08:40:00,2.82146,2.82445,2.82113,2.82441,10250000.0
2009-09-10 08:41:00,2.82202,2.82453,2.82202,2.82453,6500000.0
2009-09-10 08:42:00,2.82271,2.82341,2.81885,2.81885,8630000.0
2009-09-10 08:43:00,2.82273,2.82375,2.81887,2.81993,8500000.0
2009-09-10 08:44:00,2.82146,2.82212,2.81926,2.82212,9250000.0
2009-09-10 08:45:00,2.81814,2.82358,2.81814,2.82195,9000000.0
2009-09-10 08:46:00,2.82445,2.82454,2.82023,2.82427,10380000.0
2009-09-10 08:47:00,2.82391,2.82435,2.81942,2.82435,5500000.0
2009-09-10 08:48:00,2.82428,2.82523,2.82081,2.82264,8250000.0
2009-09-10 08:49:00,2.82347,2.82498,2.82055,2.82498,13250000.0
2009-09-10 08:50:00,2.82474,2.82509,2.82112,2.82274,11250000.0
2009-09-10 08:51:00,2.82502,2.82502,2.82079,2.82399,8250000.0
2009-09-10 08:52:00,2.82214,2.8244,2.82161,2.8244,8250000.0
2009-09-10 08:53:00,2.82176,2.82457,2.82048,2.82457,13250000.0
2009-09-10 08:54:00,2.82371,2.82612,2.82241,2.82582,6750000.0
2009-09-10 08:55:00,2.82395,2.82738,2.8217,2.82738,5500000.0
2009-09-10 08:56:00,2.82157,2.8258,2.81972,2.82552,5130000.0
2009-09-10 08:57:00,2.82371,2.82497,2.82017,2.82453,7750000.0
2009-09-10 08:58:00,2.82153,2.8243,2.8207,2.82157,7750000.0
2009-09-10 08:59:00,2.82087,2.82544,2.82087,2.82433,6250000.0
2009-09-10 09:00:00,2.82333,2.82717,2.82333,2.82612,6250000.0
2009-09-10 09:01:00,2.82701,2.82958,2.82625,2.82797,10250000.0
2009-09-10 09:02:00,2.8303,2.8303,2.82525,2.82633,5500000.0
2009-09-10 09:03:00,2.82928,2.83018,2.82506,2.83009,9000000.0
2009-09-10 09:04:00,2.8294,2.8294,2.82571,2.82571,6250000.0
2009-09-10 09:05:00,2.82601,2.83017,2.82363,2.82884,7750000.0
2009-09-10 09:06:00,2.82892,2.82898,2.82286,2.82664,9250000.0
2009-09-10 09:07:00,2.82849,2.82849,2.8244,2.82638,7130000.0
2009-09-10 09:08:00,2.82854,2.82939,2.82549,2.82549,5750000.0
2009-09-10 09:09:00,2.82895,2.83008,2.82665,2.82965,7750000.0
2009-09-10 09:10:00,2.82663,2.82852,2.82424,2.8277,8250000.0
2009-09-10 09:11:00,2.82823,2.82827,2.82612,2.82769,6750000.0
2009-09-10 09:12:00,2.82705,2.8283,2.82523,2.8283,10130000.0
2009-09-10 09:13:00,2.82794,2.82913,2.82294,2.82913,11250000.0
2009-09-10 09:14:00,2.82619,2.82985,2.82345,2.82985,7000000.0
2009-09-10 09:15:00,2.82905,2.83393,2.82879,2.83188,11500000.0
2009-09-10 09:16:00,2.83214,2.83214,2.82785,2.83029,9750000.0
2009-09-10 09:17:00,2.83128,2.8335,2.82939,2.83169,12500000.0
2009-09-10 09:18:00,2.83111,2.83296,2.8308,2.83096,9750000.0
2009-09-10 09:19:00,2.82924,2.83429,2.8284,2.83427,6250000.0
2009-09-10 09:20:00,2.83088,2.83491,2.83088,2.8331,5750000.0
2009-09-10 09:21:00,2.83037,2.8355,2.83037,2.83337,8000000.0
2009-09-10 09:22:00,2.83559,2.83663,2.83305,2.83305,9250000.0
2009-09-10 09:23:00,2.83518,2.83595,2.83229,2.83229,8250000.0
2009-09-10 09:24:00,2.83045,2.83659,2.83045,2.8349,8250000.0
2009-09-10 09:25:00,2.83451,2.83881,2.83369,2.83644,9250000.0
2009-09-10 09:26:00,2.838,2.84048,2.83766,2.84028,8500000.0
2009-09-10 09:27:00,2.8379,2.84051,2.83392,2.83644,9000000.0
2009-09-10 09:28:00,2.83822,2.83863,2.83738,2.83738,9750000.0
2009-09-10 09:29:00,2.83644,2.83686,2.83431,2.83579,13250000.0
2009-09-10 09:30:00,2.8384,2.83929,2.83681,2.83893,7250000.0
2009-09-10 09:31:00,2.8373,2.83957,2.83502,2.83696,8500000.0
2009-09-10 09:32:00,2.83611,2.83936,2.83519,2.83936,7250000.0
2009-09-10 09:33:00,2.83921,2.84107,2.83788,2.83935,6750000.0
2009-09-10 09:34:00,2.8409,2.84119,2.83804,2.84045,8000000.0
2009-09-10 09:35:00,2.83801,2.83964,2.8363,2.83803,10750000.0
2009-09-10 09:36:00,2.83878,2.84136,2.83826,2.84112,11750000.0
2009-09-10 09:37:00,2.8414,2.84221,2.83537,2.84221,10250000.0
2009-09-10 09:38:00,2.84294,2.84307,2.83559,2.83836,5500000.0
2009-09-10 09:39:00,2.84045,2.84128,2.839,2.84128,8630000.0
2009-09-10 09:40:00,2.83839,2.8403,2.83428,2.83935,14880000.0
2009-09-10 09:41:00,2.83934,2.83956,2.83373,2.83679,10250000.0
2009-09-10 09:42:00,2.83693,2.8387,2.83637,2.83732,5500000.0
2009-09-10 09:43:00,2.83523,2.8397,2.83523,2.83917,10750000.0
2009-09-10 09:44:00,2.83996,2.83996,2.83411,2.83897,14250000.0
2009-09-10 09:45:00,2.8367,2.83987,2.83528,2.83987,9500000.0
2009-09-10 09:46:00,2.83976,2.83976,2.83371,2.8359,6750000.0
2009-09-10 09:47:00,2.83945,2.83981,2.83474,2.83902,5750000.0
2009-09-10 09:48:00,2.83982,2.83982,2.83703,2.83965,7500000.0
2009-09-10 09:49:00,2.83957,2.84008,2.83736,2.83976,6750000.0
2009-09-10 09:50:00,2.83933,2.83947,2.83684,2.83721,8500000.0
2009-09-10 09:51:00,2.83964,2.83991,2.83737,2.83947,10000000.0
2009-09-10 09:52:00,2.84126,2.84126,2.83857,2.84086,5750000.0
2009-09-10 09:53:00,2.84116,2.84153,2.83739,2.83739,10630000.0
2009-09-10 09:54:00,2.84204,2.84204,2.83629,2.84174,8250000.0
2009-09-10 09:55:00,2.84072,2.84144,2.83853,2.84117,6500000.0
2009-09-10 09:56:00,2.83955,2.84132,2.83789,2.83844,8500000.0
2009-09-10 09:57:00,2.83929,2.84138,2.83929,2.84138,5630000.0
2009-09-10 09:58:00,2.84248,2.84248,2.8347,2.83823,10130000.0
2009-09-10 09:59:00,2.84135,2.84135,2.83755,2.83755,6250000.0
2009-09-10 10:00:00,2.83761,2.84159,2.83748,2.84101,9250000.0
2009-09-10 10:01:00,2.84119,2.84119,2.83732,2.83854,6250000.0
2009-09-10 10:02:00,2.83689,2.83994,2.83427,2.8392,10750000.0
2009-09-10 10:03:00,2.84025,2.84025,2.83486,2.83945,9250000.0
2009-09-10 10:04:00,2.83818,2.83972,2.83547,2.83892,8250000.0
2009-09-10 10:05:00,2.83564,2.83896,2.83429,2.83874,8750000.0
2009-09-10 10:06:00,2.83786,2.84069,2.83686,2.8385,5500000.0
2009-09-10 10:07:00,2.83911,2.84323,2.83854,2.84146,10630000.0
2009-09-10 10:08:00,2.84399,2.84435,2.83778,2.84428,7750000.0
2009-09-10 10:09:00,2.84423,2.8464,2.84077,2.84587,8500000.0
2009-09-10 10:10:00,2.84093,2.84579,2.84093,2.84579,14500000.0
2009-09-10 10:11:00,2.8414,2.84597,2.84033,2.8436,9250000.0
2009-09-10 10:12:00,2.84639,2.85018,2.84392,2.84702,7750000.0
2009-09-10 10:13:00,2.85016,2.85422,2.84974,2.85285,8750000.0
2009-09-10 10:14:00,2.85531,2.85572,2.8521,2.8521,6750000.0
2009-09-10 10:15:00,2.85317,2.85656,2.853,2.85549,8130000.0
2009-09-10 10:16:00,2.853,2.85663,2.84968,2.85389,7000000.0
2009-09-10 10:17:00,2.85746,2.85878,2.8519,2.8573,9880000.0
2009-09-10 10:18:00,2.85428,2.85835,2.85428,2.85725,6630000.0
2009-09-10 10:19:00,2.8589,2.8589,2.85564,2.8579,11250000.0
2009-09-10 10:20:00,2.85515,2.85981,2.85515,2.85981,8000000.0
2009-09-10 10:21:00,2.85992,2.86129,2.85771,2.8611,9000000.0
2009-09-10 10:22:00,2.85477,2.85938,2.85421,2.8572,8500000.0
2009-09-10 10:23:00,2.85935,2.85935,2.85502,2.85502,7130000.0
2009-09-10 10:24:00,2.8566,2.85831,2.85342,2.85602,8500000.0
2009-09-10 10:25:00,2.85399,2.85711,2.85361,2.85565,5500000.0
2009-09-10 10:26:00,2.85422,2.85772,2.85422,2.85712,6500000.0
2009-09-10 10:27:00,2.85804,2.8585,2.85323,2.85754,8000000.0
2009-09-10 10:28:00,2.85573,2.85694,2.85355,2.8569,9010000.0
2009-09-10 10:29:00,2.85368,2.85874,2.85293,2.85874,7500000.0
2009-09-10 10:30:00,2.85829,2.86061,2.85745,2.85991,11500000.0
2009-09-10 10:31:00,2.85886,2.85886,2.85385,2.85886,9000000.0
2009-09-10 10:32:00,2.85924,2.86012,2.85233,2.85617,8750000.0
2009-09-10 10:33:00,2.85842,2.85903,2.85562,2.85903,6500000.0
2009-09-10 10:34:00,2.85826,2.85921,2.85506,2.85874,8500000.0
2009-09-10 10:35:00,2.85978,2.85978,2.85449,2.85952,7750000.0
2009-09-10 10:36:00,2.85909,2.85976,2.85331,2.85976,6250000.0
2009-09-10 10:37:00,2.85908,2.85929,2.8543,2.85712,5250000.0
2009-09-10 10:38:00,2.85718,2.85926,2.85466,2.85926,10000000.0
2009-09-10 10:39:00,2.8575,2.85839,2.85541,2.85584,8750000.0
2009-09-10 10:40:00,2.85842,2.85933,2.85561,2.85561,6000000.0
2009-09-10 10:41:00,2.8597,2.85982,2.85131,2.85131,6500000.0
2009-09-10 10:42:00,2.85847,2.85847,2.85471,2.85564,9000000.0
2009-09-10 10:43:00,2.85866,2.85866,2.8507,2.85625,9000000.0
2009-09-10 10:44:00,2.85363,2.8567,2.85348,2.85436,7750000.0
2009-09-10 10:45:00,2.85401,2.85683,2.85401,2.85683,6750000.0
2009-09-10 10:46:00,2.85481,2.85664,2.85205,2.8534,6000000.0
2009-09-10 10:47:00,2.85688,2.85722,2.85306,2.85509,10250000.0
2009-09-10 10:48:00,2.85346,2.85888,2.85346,2.85808,11500000.0
2009-09-10 10:49:00,2.85641,2.85827,2.8543,2.85827,6750000.0
2009-09-10 10:50:00,2.85813,2.85895,2.85505,2.85895,8500000.0
2009-09-10 10:51:00,2.85574,2.85888,2.85288,2.85288,6750000.0
2009-09-10 10:52:00,2.85883,2.86055,2.85603,2.86055,8000000.0
2009-09-10 10:53:00,2.85899,2.85961,2.85748,2.85821,10500000.0
2009-09-10 10:54:00,2.86112,2.86212,2.85816,2.85836,15380000.0
2009-09-10 10:55:00,2.86112,2.86226,2.85928,2.86161,5500000.0
2009-09-10 10:56:00,2.86178,2.86188,2.85594,2.86161,7510000.0
2009-09-10 10:57:00,2.85919,2.86295,2.85919,2.86058,10000000.0
2009-09-10 10:58:00,2.86143,2.86331,2.86037,2.86068,6500000.0
2009-09-10 10:59:00,2.86161,2.86315,2.85958,2.86108,9250000.0
2009-09-10 11:00:00,2.86381,2.86451,2.86104,2.86355,8000000.0
2009-09-10 11:01:00,2.86104,2.86319,2.85801,2.86319,10750000.0
2009-09-10 11:02:00,2.85902,2.86246,2.85819,2.86124,11380000.0
2009-09-10 11:03:00,2.85958,2.86123,2.85641,2.8581,10630000.0
2009-09-10 11:04:00,2.85863,2.86234,2.85857,2.85987,10000000.0
2009-09-10 11:05:00,2.86188,2.86257,2.85927,2.86173,6130000.0
2009-09-10 11:06:00,2.86173,2.86341,2.85825,2.86339,5500000.0
2009-09-10 11:07:00,2.86242,2.86242,2.85633,2.85909,10500000.0
2009-09-10 11:08:00,2.86133,2.86145,2.85446,2.85446,9250000.0
2009-09-10 11:09:00,2.85698,2.86065,2.85698,2.86065,7130000.0
2009-09-10 11:10:00,2.85855,2.85991,2.85679,2.85986,8500000.0
2009-09-10 11:11:00,2.86057,2.86094,2.8567,2.85822,8000000.0
2009-09-10 11:12:00,2.85828,2.85955,2.85528,2.85683,9390000.0
2009-09-10 11:13:00,2.8584,2.8584,2.85525,2.85572,8000000.0
2009-09-10 11:14:00,2.85413,2.8583,2.85375,2.8583,8750000.0
2009-09-10 11:15:00,2.85543,2.85909,2.85543,2.85908,7500000.0
2009-09-10 11:16:00,2.85841,2.85986,2.85373,2.8595,14380000.0
2009-09-10 11:17:00,2.85606,2.86119,2.85499,2.85945,8000000.0
2009-09-10 11:18:00,2.85927,2.85997,2.85621,2.85997,7250000.0
2009-09-10 11:19:00,2.85399,2.86056,2.85399,2.85592,8000000.0
2009-09-10 11:20:00,2.85957,2.85957,2.85577,2.85817,6250000.0
2009-09-10 11:21:00,2.85937,2.85937,2.85371,2.85509,5250000.0
2009-09-10 11:22:00,2.858,2.85834,2.85395,2.85814,5500000.0
2009-09-10 11:23:00,2.8577,2.85974,2.85549,2.85974,6750000.0
2009-09-10 11:24:00,2.85954,2.85954,2.85476,2.85662,7500000.0
2009-09-10 11:25:00,2.86048,2.86064,2.85687,2.86054,6500000.0
2009-09-10 11:26:00,2.86009,2.86206,2.85857,2.85857,5750000.0
2009-09-10 11:27:00,2.86159,2.86231,2.85825,2.86231,12750000.0
2009-09-10 11:28:00,2.85933,2.86249,2.85876,2.86023,7750000.0
2009-09-10 11:29:00,2.86235,2.86383,2.85905,2.85905,5500000.0
2009-09-10 11:30:00,2.86239,2.86268,2.85793,2.85922,10500000.0
2009-09-10 11:31:00,2.863,2.863,2.85891,2.85993,9750000.0
2009-09-10 11:32:00,2.86133,2.86272,2.85961,2.86047,11000000.0
2009-09-10 11:33:00,2.85998,2.86375,2.85625,2.86283,11500000.0
2009-09-10 11:34:00,2.86344,2.86544,2.86155,2.86544,11630000.0
2009-09-10 11:35:00,2.86488,2.86541,2.86177,2.86524,5250000.0
2009-09-10 11:36:00,2.86544,2.86558,2.86246,2.86492,8500000.0
2009-09-10 11:37:00,2.86208,2.8644,2.85744,2.85744,7750000.0
2009-09-10 11:38:00,2.86399,2.86455,2.86101,2.8635,13000000.0
2009-09-10 11:39:00,2.86296,2.86324,2.86148,2.86324,6630000.0
2009-09-10 11:40:00,2.86341,2.86369,2.8599,2.86192,5130000.0
2009-09-10 11:41:00,2.86042,2.86318,2.86003,2.86318,5880000.0
2009-09-10 11:42:00,2.86297,2.86358,2.85951,2.85978,5250000.0
2009-09-10 11:43:00,2.86207,2.86271,2.85723,2.85831,7750000.0
2009-09-10 11:44:00,2.86272,2.86272,2.85819,2.862,8500000.0
2009-09-10 11:45:00,2.85785,2.86307,2.85785,2.86307,7750000.0
2009-09-10 11:46:00,2.86217,2.86326,2.8607,2.8623,9250000.0
2009-09-10 11:47:00,2.86273,2.86273,2.86017,2.86017,6260000.0
2009-09-10 11:48:00,2.86235,2.86262,2.86083,2.86083,5880000.0
2009-09-10 11:49:00,2.86063,2.86359,2.85698,2.86121,6000000.0
2009-09-10 11:50:00,2.86004,2.86548,2.8591,2.86537,12250000.0
2009-09-10 11:51:00,2.86484,2.8669,2.86257,2.86606,6500000.0
2009-09-10 11:52:00,2.86529,2.86666,2.86328,2.86401,8630000.0
2009-09-10 11:53:00,2.86661,2.86661,2.86186,2.86544,11250000.0
2009-09-10 11:54:00,2.86428,2.86673,2.85993,2.85993,7500000.0
2009-09-10 11:55:00,2.86438,2.86687,2.8634,2.86529,9130000.0
2009-09-10 11:56:00,2.86566,2.86622,2.86146,2.86306,8750000.0
2009-09-10 11:57:00,2.86535,2.86535,2.86264,2.86292,5500000.0
2009-09-10 11:58:00,2.86638,2.86686,2.85868,2.86605,10750000.0
2009-09-10 11:59:00,2.86608,2.86765,2.86367,2.86765,6500000.0
2009-09-10 12:00:00,2.86728,2.86765,2.86337,2.86337,8500000.0
2009-09-10 12:01:00,2.86692,2.87067,2.866,2.87067,10500000.0
2009-09-10 12:02:00,2.87194,2.87589,2.86927,2.87437,7000000.0
2009-09-10 12:03:00,2.87667,2.87667,2.86899,2.87381,5630000.0
2009-09-10 12:04:00,2.86939,2.87384,2.86939,2.86957,7000000.0
2009-09-10 12:05:00,2.87267,2.87461,2.86974,2.86976,8500000.0
2009-09-10 12:06:00,2.87413,2.87413,2.86946,2.8735,5880000.0
2009-09-10 12:07:00,2.87058,2.87492,2.87058,2.87388,8000000.0
2009-09-10 12:08:00,2.877,2.87748,2.8731,2.87601,7750000.0
2009-09-10 12:09:00,2.87487,2.87487,2.86861,2.86861,6500000.0
2009-09-10 12:10:00,2.87354,2.87418,2.86918,2.87073,6500000.0
2009-09-10 12:11:00,2.87326,2.87335,2.86612,2.87221,9000000.0
2009-09-10 12:12:00,2.87299,2.87299,2.86556,2.86689,9750000.0
2009-09-10 12:13:00,2.8687,2.87009,2.86639,2.86751,10750000.0
2009-09-10 12:14:00,2.87192,2.87192,2.86736,2.86994,7750000.0
2009-09-10 12:15:00,2.87082,2.8714,2.86468,2.8714,8000000.0
2009-09-10 12:16:00,2.87002,2.87002,2.86538,2.86538,7000000.0
2009-09-10 12:17:00,2.8645,2.86804,2.86302,2.86804,10000000.0
2009-09-10 12:18:00,2.86727,2.86886,2.86363,2.86814,9750000.0
2009-09-10 12:19:00,2.86531,2.86708,2.86377,2.86425,10000000.0
2009-09-10 12:20:00,2.86677,2.86721,2.86206,2.86443,10500000.0
2009-09-10 12:21:00,2.86626,2.86686,2.8615,2.8615,8250000.0
2009-09-10 12:22:00,2.86619,2.86648,2.86003,2.86003,9000000.0
2009-09-10 12:23:00,2.86289,2.86383,2.85885,2.86372,8000000.0
2009-09-10 12:24:00,2.85905,2.86308,2.85901,2.85961,7000000.0
2009-09-10 12:25:00,2.86094,2.8619,2.85905,2.8611,10250000.0
2009-09-10 12:26:00,2.85989,2.86184,2.85687,2.86184,7750000.0
2009-09-10 12:27:00,2.86176,2.86176,2.85532,2.86088,12500000.0
2009-09-10 12:28:00,2.86333,2.86333,2.85686,2.85906,13000000.0
2009-09-10 12:29:00,2.86026,2.86374,2.85918,2.86374,6750000.0
2009-09-10 12:30:00,2.85918,2.86397,2.85918,2.85963,9000000.0
2009-09-10 12:31:00,2.85974,2.86306,2.85974,2.86128,5510000.0
2009-09-10 12:32:00,2.86176,2.86507,2.86155,2.86464,8750000.0
2009-09-10 12:33:00,2.86528,2.86571,2.86145,2.86571,10500000.0
2009-09-10 12:34:00,2.86211,2.86429,2.85997,2.86404,8750000.0
2009-09-10 12:35:00,2.86434,2.86622,2.86229,2.86229,7250000.0
2009-09-10 12:36:00,2.86711,2.86711,2.86101,2.86101,5500000.0
2009-09-10 12:37:00,2.86223,2.86586,2.85977,2.86371,7250000.0
2009-09-10 12:38:00,2.8658,2.86742,2.86393,2.86742,7130000.0
2009-09-10 12:39:00,2.86889,2.86889,2.86476,2.86861,11000000.0
2009-09-10 12:40:00,2.86242,2.86759,2.86242,2.86267,11130000.0
2009-09-10 12:41:00,2.86828,2.86828,2.86242,2.86565,8250000.0
2009-09-10 12:42:00,2.8673,2.8673,2.86202,2.86608,9250000.0
2009-09-10 12:43:00,2.86816,2.8686,2.86399,2.86759,9000000.0
2009-09-10 12:44:00,2.86733,2.86733,2.86309,2.86309,6250000.0
2009-09-10 12:45:00,2.8672,2.86862,2.86418,2.86588,5750000.0
2009-09-10 12:46:00,2.86614,2.86765,2.86514,2.86757,6250000.0
2009-09-10 12:47:00,2.86898,2.86898,2.86185,2.86391,5630000.0
2009-09-10 12:48:00,2.86628,2.86686,2.86383,2.86686,9250000.0
2009-09-10 12:49:00,2.86685,2.86685,2.8637,2.8667,9000000.0
2009-09-10 12:50:00,2.86716,2.86899,2.86583,2.86899,7250000.0
2009-09-10 12:51:00,2.86636,2.86896,2.86618,2.86828,8500000.0
2009-09-10 12:52:00,2.86687,2.86864,2.86581,2.86702,9000000.0
2009-09-10 12:53:00,2.86965,2.86965,2.86275,2.86779,7380000.0
2009-09-10 12:54:00,2.86258,2.86719,2.86091,2.86609,8500000.0
2009-09-10 12:55:00,2.86379,2.86768,2.86361,2.86745,8380000.0
2009-09-10 12:56:00,2.86685,2.86685,2.86434,2.86492,8380000.0
2009-09-10 12:57:00,2.8667,2.86814,2.8614,2.86814,9250000.0
2009-09-10 12:58:00,2.8669,2.86931,2.86417,2.86931,7500000.0
2009-09-10 12:59:00,2.86794,2.86873,2.86568,2.86873,7880000.0
2009-09-10 13:00:00,2.86531,2.86883,2.86357,2.86357,5500000.0
2009-09-10 13:01:00,2.86419,2.86771,2.86264,2.86555,7750000.0
2009-09-10 13:02:00,2.86772,2.86772,2.85956,2.86627,9000000.0
2009-09-10 13:03:00,2.86177,2.86673,2.86107,2.86673,11500000.0
2009-09-10 13:04:00,2.86688,2.86688,2.85974,2.86669,7130000.0
2009-09-10 13:05:00,2.86731,2.87047,2.866,2.87047,6000000.0
2009-09-10 13:06:00,2.86944,2.87129,2.86802,2.87124,6000000.0
2009-09-10 13:07:00,2.86698,2.87069,2.86587,2.87069,10380000.0
2009-09-10 13:08:00,2.86944,2.87213,2.86488,2.86715,8380000.0
2009-09-10 13:09:00,2.87018,2.87018,2.86611,2.86865,7000000.0
2009-09-10 13:10:00,2.86727,2.86841,2.86304,2.86775,9250000.0
2009-09-10 13:11:00,2.86326,2.86676,2.86218,2.8651,8000000.0
2009-09-10 13:12:00,2.86833,2.86858,2.86509,2.86729,5880000.0
2009-09-10 13:13:00,2.86348,2.86701,2.86196,2.86701,8500000.0
2009-09-10 13:14:00,2.8673,2.86744,2.86172,2.86546,9500000.0
2009-09-10 13:15:00,2.86774,2.86803,2.86306,2.8638,10500000.0
2009-09-10 13:16:00,2.86451,2.86706,2.86451,2.86706,5130000.0
2009-09-10 13:17:00,2.8672,2.86806,2.86232,2.86806,7500000.0
2009-09-10 13:18:00,2.86637,2.86881,2.86605,2.8678,6750000.0
2009-09-10 13:19:00,2.86806,2.86885,2.86598,2.86834,8630000.0
2009-09-10 13:20:00,2.86609,2.86748,2.86108,2.86709,6000000.0
2009-09-10 13:21:00,2.86346,2.86608,2.86006,2.86366,10500000.0
2009-09-10 13:22:00,2.861,2.8664,2.861,2.86415,8750000.0
2009-09-10 13:23:00,2.86702,2.86724,2.86452,2.86646,6380000.0
2009-09-10 13:24:00,2.86397,2.86548,2.86012,2.86174,7250000.0
2009-09-10 13:25:00,2.86463,2.86463,2.85781,2.85888,6000000.0
2009-09-10 13:26:00,2.86226,2.86278,2.86039,2.86278,8750000.0
2009-09-10 13:27:00,2.85464,2.86295,2.85464,2.86295,9250000.0
2009-09-10 13:28:00,2.85708,2.86131,2.85708,2.86065,7750000.0
2009-09-10 13:29:00,2.85666,2.86129,2.85467,2.85792,8500000.0
2009-09-10 13:30:00,2.85724,2.85812,2.85505,2.85561,6250000.0
2009-09-10 13:31:00,2.85468,2.85782,2.85396,2.85634,8750000.0
2009-09-10 13:32:00,2.8583,2.8583,2.85388,2.85475,9750000.0
2009-09-10 13:33:00,2.8565,2.85794,2.85088,2.852,6250000.0
2009-09-10 13:34:00,2.84866,2.85729,2.84866,2.8563,8380000.0
2009-09-10 13:35:00,2.85351,2.8566,2.85351,2.8552,6380000.0
2009-09-10 13:36:00,2.85692,2.85778,2.85323,2.85323,11000000.0
2009-09-10 13:37:00,2.85868,2.85966,2.85635,2.85966,6750000.0
2009-09-10 13:38:00,2.85707,2.85823,2.85554,2.85602,8750000.0
2009-09-10 13:39:00,2.85979,2.85979,2.85561,2.85757,9000000.0
2009-09-10 13:40:00,2.85781,2.85781,2.85112,2.85478,12250000.0
2009-09-10 13:41:00,2.85706,2.85832,2.85264,2.8563,10250000.0
2009-09-10 13:42:00,2.85498,2.8559,2.85238,2.85563,11000000.0
2009-09-10 13:43:00,2.85649,2.85649,2.84994,2.84994,10000000.0
2009-09-10 13:44:00,2.85636,2.8566,2.85093,2.85343,10000000.0
2009-09-10 13:45:00,2.85521,2.85521,2.85138,2.85138,9000000.0
2009-09-10 13:46:00,2.85433,2.8546,2.85078,2.85078,7500000.0
2009-09-10 13:47:00,2.85114,2.8549,2.84825,2.85442,11000000.0
2009-09-10 13:48:00,2.85262,2.85292,2.84652,2.85112,7630000.0
2009-09-10 13:49:00,2.85435,2.85456,2.84838,2.8538,7000000.0
2009-09-10 13:50:00,2.85358,2.85467,2.85264,2.85467,8000000.0
2009-09-10 13:51:00,2.85348,2.85584,2.85299,2.85584,11380000.0
2009-09-10 13:52:00,2.85281,2.85551,2.85274,2.85539,8130000.0
2009-09-10 13:53:00,2.85596,2.85692,2.85421,2.85692,5500000.0
2009-09-10 13:54:00,2.85623,2.85956,2.85253,2.85912,8500000.0
2009-09-10 13:55:00,2.85886,2.85927,2.85546,2.85908,6500000.0
2009-09-10 13:56:00,2.85117,2.85827,2.85117,2.85695,12750000.0
2009-09-10 13:57:00,2.85753,2.85753,2.85328,2.85656,6250000.0
2009-09-10 13:58:00,2.85803,2.85803,2.85303,2.85303,8500000.0
2009-09-10 13:59:00,2.85339,2.8562,2.85339,2.8561,14750000.0
2009-09-10 14:00:00,2.85337,2.85689,2.85337,2.85689,6000000.0
2009-09-10 14:01:00,2.85566,2.85765,2.85333,2.85517,6250000.0
2009-09-10 14:02:00,2.85541,2.85858,2.85516,2.85658,7130000.0
2009-09-10 14:03:00,2.85877,2.85955,2.85703,2.85955,8750000.0
2009-09-10 14:04:00,2.857,2.85934,2.8547,2.85681,10500000.0
2009-09-10 14:05:00,2.85527,2.85829,2.85448,2.85448,10630000.0
2009-09-10 14:06:00,2.85646,2.85928,2.85646,2.85792,8500000.0
2009-09-10 14:07:00,2.86025,2.86155,2.85625,2.85625,7000000.0
2009-09-10 14:08:00,2.85982,2.86096,2.85789,2.85857,11750000.0
2009-09-10 14:09:00,2.86175,2.86175,2.85735,2.86075,9380000.0
2009-09-10 14:10:00,2.85955,2.86156,2.8576,2.86156,8500000.0
2009-09-10 14:11:00,2.86032,2.86173,2.85852,2.86108,7000000.0
2009-09-10 14:12:00,2.85589,2.8615,2.85589,2.8585,5750000.0
2009-09-10 14:13:00,2.86036,2.86073,2.85608,2.8575,7630000.0
2009-09-10 14:14:00,2.86035,2.86092,2.85767,2.85901,5250000.0
2009-09-10 14:15:00,2.86145,2.86145,2.8553,2.85985,8250000.0
2009-09-10 14:16:00,2.85839,2.86053,2.85457,2.85723,6750000.0
2009-09-10 14:17:00,2.85669,2.85983,2.85582,2.85582,6000000.0
2009-09-10 14:18:00,2.86035,2.86035,2.85483,2.85615,8250000.0
2009-09-10 14:19:00,2.85789,2.86034,2.85743,2.86025,6250000.0
2009-09-10 14:20:00,2.86029,2.86029,2.85519,2.85667,8250000.0
2009-09-10 14:21:00,2.85879,2.85889,2.85438,2.85559,7500000.0
2009-09-10 14:22:00,2.85818,2.85818,2.85375,2.85602,5500000.0
2009-09-10 14:23:00,2.85743,2.85743,2.85378,2.85643,10880000.0
2009-09-10 14:24:00,2.85378,2.85725,2.85378,2.85722,7500000.0
2009-09-10 14:25:00,2.85667,2.85667,2.85117,2.85178,8500000.0
2009-09-10 14:26:00,2.85451,2.85588,2.85025,2.85588,5750000.0
2009-09-10 14:27:00,2.85636,2.85636,2.8531,2.85311,6250000.0
2009-09-10 14:28:00,2.8566,2.8566,2.85332,2.85332,6380000.0
2009-09-10 14:29:00,2.85139,2.85491,2.85128,2.85128,7000000.0
2009-09-10 14:30:00,2.8532,2.854,2.84878,2.85151,8130000.0
2009-09-10 14:31:00,2.85096,2.85126,2.84615,2.84871,9630000.0
2009-09-10 14:32:00,2.85139,2.85139,2.84381,2.84666,13250000.0
2009-09-10 14:33:00,2.84908,2.84974,2.84318,2.84886,7500000.0
2009-09-10 14:34:00,2.8476,2.84813,2.8412,2.84694,11000000.0
2009-09-10 14:35:00,2.84795,2.84795,2.8408,2.8408,9880000.0
2009-09-10 14:36:00,2.84773,2.84885,2.84536,2.84885,9000000.0
2009-09-10 14:37:00,2.84832,2.85171,2.84749,2.85171,10000000.0
2009-09-10 14:38:00,2.84546,2.85298,2.84546,2.84962,7250000.0
2009-09-10 14:39:00,2.85022,2.85022,2.84254,2.84705,7000000.0
2009-09-10 14:40:00,2.84221,2.84552,2.84215,2.84275,10130000.0
2009-09-10 14:41:00,2.84449,2.84449,2.8415,2.84292,8000000.0
2009-09-10 14:42:00,2.84191,2.84287,2.83925,2.83925,6500000.0
2009-09-10 14:43:00,2.83988,2.84229,2.83561,2.83561,12750000.0
2009-09-10 14:44:00,2.84016,2.84038,2.83702,2.83789,8750000.0
2009-09-10 14:45:00,2.84069,2.84092,2.83619,2.83951,8750000.0
2009-09-10 14:46:00,2.83811,2.84077,2.83544,2.84021,5250000.0
2009-09-10 14:47:00,2.83978,2.84239,2.83717,2.84101,8250000.0
2009-09-10 14:48:00,2.83773,2.84236,2.83771,2.83771,9000000.0
2009-09-10 14:49:00,2.8384,2.84108,2.83836,2.83856,10750000.0
2009-09-10 14:50:00,2.83966,2.8407,2.83667,2.83902,12000000.0
2009-09-10 14:51:00,2.83983,2.83983,2.83339,2.83339,5750000.0
2009-09-10 14:52:00,2.83764,2.83816,2.83111,2.83548,9000000.0
2009-09-10 14:53:00,2.8361,2.83624,2.83326,2.83624,6750000.0
2009-09-10 14:54:00,2.83908,2.84081,2.83516,2.83875,5250000.0
2009-09-10 14:55:00,2.84201,2.84201,2.83625,2.83868,9750000.0
2009-09-10 14:56:00,2.84107,2.84138,2.83647,2.84138,12750000.0
2009-09-10 14:57:00,2.83976,2.84199,2.8385,2.84191,5500000.0
2009-09-10 14:58:00,2.84245,2.84352,2.83948,2.8416,8000000.0
2009-09-10 14:59:00,2.84456,2.84456,2.83715,2.8425,8500000.0
2009-09-10 15:00:00,2.84597,2.84597,2.84297,2.84395,8750000.0
2009-09-10 15:01:00,2.84299,2.84459,2.84002,2.84339,5500000.0
2009-09-10 15:02:00,2.8452,2.84556,2.83991,2.84445,12750000.0
2009-09-10 15:03:00,2.84299,2.84547,2.84179,2.84186,5750000.0
2009-09-10 15:04:00,2.84592,2.84668,2.84424,2.84492,8000000.0
2009-09-10 15:05:00,2.84663,2.84825,2.84428,2.84782,5750000.0
2009-09-10 15:06:00,2.84583,2.84683,2.84057,2.84057,6630000.0
2009-09-10 15:07:00,2.84553,2.84584,2.8425,2.84359,11880000.0
2009-09-10 15:08:00,2.84319,2.84326,2.83742,2.84185,6000000.0
2009-09-10 15:09:00,2.84148,2.84284,2.84031,2.84274,8880000.0
2009-09-10 15:10:00,2.8371,2.84178,2.8371,2.84173,6250000.0
2009-09-10 15:11:00,2.83979,2.84245,2.83707,2.84245,10250000.0
2009-09-10 15:12:00,2.8414,2.84476,2.83983,2.84382,7000000.0
2009-09-10 15:13:00,2.84195,2.84729,2.84195,2.84449,6750000.0
2009-09-10 15:14:00,2.84501,2.84796,2.84428,2.84796,8750000.0
2009-09-10 15:15:00,2.84589,2.85269,2.84589,2.85155,7250000.0
2009-09-10 15:16:00,2.84701,2.85256,2.84701,2.85001,5250000.0
2009-09-10 15:17:00,2.85139,2.85139,2.8478,2.84935,7000000.0
2009-09-10 15:18:00,2.85088,2.85134,2.8493,2.8493,6000000.0
2009-09-10 15:19:00,2.85068,2.85104,2.8487,2.84963,7250000.0
2009-09-10 15:20:00,2.85045,2.85045,2.84739,2.85029,9000000.0
2009-09-10 15:21:00,2.84757,2.85169,2.84757,2.85096,5750000.0
2009-09-10 15:22:00,2.84881,2.84919,2.84593,2.84895,7380000.0
2009-09-10 15:23:00,2.84755,2.84781,2.84304,2.84621,5750000.0
2009-09-10 15:24:00,2.84688,2.84948,2.84434,2.84759,8250000.0
2009-09-10 15:25:00,2.85097,2.85426,2.84936,2.85393,7250000.0
2009-09-10 15:26:00,2.85443,2.85485,2.84568,2.84935,13750000.0
2009-09-10 15:27:00,2.85801,2.85988,2.85506,2.85936,8880000.0
2009-09-10 15:28:00,2.86203,2.86272,2.85472,2.85946,8000000.0
2009-09-10 15:29:00,2.85725,2.85833,2.85471,2.85759,10000000.0
2009-09-10 15:30:00,2.85827,2.86054,2.85588,2.8601,8500000.0
2009-09-10 15:31:00,2.85942,2.86051,2.85481,2.85933,8500000.0
2009-09-10 15:32:00,2.85681,2.86362,2.85666,2.85666,7000000.0
2009-09-10 15:33:00,2.86279,2.86279,2.85413,2.85819,5500000.0
2009-09-10 15:34:00,2.8576,2.8576,2.85381,2.85598,9000000.0
2009-09-10 15:35:00,2.85777,2.85777,2.85062,2.85622,13880000.0
2009-09-10 15:36:00,2.85496,2.85584,2.85309,2.85584,9750000.0
2009-09-10 15:37:00,2.85508,2.85729,2.85385,2.85552,10750000.0
2009-09-10 15:38:00,2.85731,2.85828,2.85028,2.85698,7250000.0
2009-09-10 15:39:00,2.8554,2.85955,2.85452,2.85955,7880000.0
2009-09-10 15:40:00,2.8601,2.86282,2.85698,2.85898,11500000.0
2009-09-10 15:41:00,2.86196,2.86196,2.85908,2.86152,10250000.0
2009-09-10 15:42:00,2.86112,2.86273,2.8593,2.86273,7750000.0
2009-09-10 15:43:00,2.86196,2.86532,2.8597,2.86532,9130000.0
2009-09-10 15:44:00,2.86613,2.86682,2.85916,2.86561,9000000.0
2009-09-10 15:45:00,2.86592,2.86704,2.86253,2.86704,8250000.0
2009-09-10 15:46:00,2.86483,2.86743,2.86391,2.86564,8260000.0
2009-09-10 15:47:00,2.86474,2.86592,2.8628,2.86487,8000000.0
2009-09-10 15:48:00,2.86407,2.86407,2.86142,2.86173,7500000.0
2009-09-10 15:49:00,2.86424,2.86547,2.86187,2.86286,8250000.0
2009-09-10 15:50:00,2.86544,2.86544,2.85884,2.86166,7250000.0
2009-09-10 15:51:00,2.86338,2.86587,2.8628,2.86505,5750000.0
2009-09-10 15:52:00,2.8644,2.86548,2.8598,2.86319,12250000.0
2009-09-10 15:53:00,2.85995,2.86426,2.85995,2.86424,14000000.0
2009-09-10 15:54:00,2.86156,2.86227,2.85838,2.861,5250000.0
2009-09-10 15:55:00,2.85811,2.86179,2.85558,2.86121,8500000.0
2009-09-10 15:56:00,2.86121,2.86126,2.85486,2.8575,6250000.0
2009-09-10 15:57:00,2.85965,2.86057,2.858,2.858,5750000.0
2009-09-10 15:58:00,2.85729,2.86154,2.85721,2.86154,8750000.0
2009-09-10 15:59:00,2.86014,2.86014,2.8549,2.85911,12750000.0
2009-09-10 16:00:00,2.86047,2.86047,2.85152,2.85632,8500000.0
2009-09-10 16:01:00,2.85477,2.85736,2.85284,2.85736,5500000.0
2009-09-10 16:02:00,2.85842,2.85864,2.85451,2.85837,9000000.0
2009-09-10 16:03:00,2.85631,2.85777,2.85178,2.85306,6250000.0
2009-09-10 16:04:00,2.85788,2.85794,2.85244,2.85794,8500000.0
2009-09-10 16:05:00,2.85668,2.85846,2.85269,2.85846,9630000.0
2009-09-10 16:06:00,2.85713,2.85895,2.85601,2.85836,5500000.0
2009-09-10 16:07:00,2.85593,2.85776,2.85326,2.85766,7750000.0
2009-09-10 16:08:00,2.85633,2.85851,2.85488,2.85651,6000000.0
2009-09-10 16:09:00,2.85904,2.85935,2.85225,2.85915,8250000.0
2009-09-10 16:10:00,2.85874,2.85968,2.85614,2.85968,8250000.0
2009-09-10 16:11:00,2.85906,2.85963,2.85762,2.85798,6500000.0
2009-09-10 16:12:00,2.85868,2.85882,2.85499,2.85824,8250000.0
2009-09-10 16:13:00,2.85711,2.85845,2.85591,2.85845,10000000.0
2009-09-10 16:14:00,2.85717,2.85835,2.85507,2.85582,14500000.0
2009-09-10 16:15:00,2.85796,2.85814,2.85415,2.85641,8500000.0
2009-09-10 16:16:00,2.85513,2.85623,2.85368,2.85464,8000000.0
2009-09-10 16:17:00,2.85639,2.85639,2.85358,2.85397,9750000.0
2009-09-10 16:18:00,2.8546,2.85557,2.8533,2.85486,5250000.0
2009-09-10 16:19:00,2.8549,2.85588,2.85172,2.85579,8750000.0
2009-09-10 16:20:00,2.8531,2.8565,2.85011,2.85374,7750000.0
2009-09-10 16:21:00,2.85558,2.85558,2.85116,2.85116,5500000.0
2009-09-10 16:22:00,2.85755,2.85755,2.85369,2.85703,7750000.0
2009-09-10 16:23:00,2.85638,2.85799,2.85517,2.85745,8500000.0
2009-09-10 16:24:00,2.85759,2.85879,2.85453,2.85757,7880000.0
2009-09-10 16:25:00,2.85516,2.85761,2.85141,2.85583,10250000.0
2009-09-10 16:26:00,2.85829,2.85829,2.85249,2.85249,7500000.0
2009-09-10 16:27:00,2.85401,2.85739,2.85246,2.85664,6130000.0
2009-09-10 16:28:00,2.85631,2.8579,2.85177,2.85779,6500000.0
2009-09-10 16:29:00,2.85739,2.85747,2.85299,2.85299,8500000.0
2009-09-10 16:30:00,2.85617,2.85704,2.85121,2.85121,12000000.0
2009-09-10 16:31:00,2.85596,2.85699,2.84954,2.85699,9000000.0
2009-09-10 16:32:00,2.85816,2.85816,2.85503,2.85801,9500000.0
2009-09-10 16:33:00,2.85584,2.85947,2.85569,2.85947,8000000.0
2009-09-10 16:34:00,2.85767,2.86038,2.85569,2.85569,6010000.0
2009-09-10 16:35:00,2.86009,2.86013,2.85352,2.85567,8500000.0
2009-09-10 16:36:00,2.85928,2.85928,2.85287,2.85515,10500000.0
2009-09-10 16:37:00,2.85479,2.85769,2.85433,2.85769,5500000.0
2009-09-10 16:38:00,2.85558,2.85888,2.85541,2.85729,12630000.0
2009-09-10 16:39:00,2.85724,2.85724,2.85333,2.85495,5250000.0
2009-09-10 16:40:00,2.85193,2.85378,2.84819,2.85321,8000000.0
2009-09-10 16:41:00,2.85412,2.85412,2.84939,2.85209,10500000.0
2009-09-10 16:42:00,2.85231,2.85231,2.84905,2.84905,10250000.0
2009-09-10 16:43:00,2.85014,2.85251,2.84684,2.85179,10000000.0
2009-09-10 16:44:00,2.84853,2.85238,2.84839,2.84985,7250000.0
2009-09-10 16:45:00,2.8525,2.8525,2.84659,2.84945,11750000.0
2009-09-10 16:46:00,2.85165,2.8526,2.84893,2.85012,10750000.0
2009-09-10 16:47:00,2.85069,2.85194,2.85069,2.85074,8880000.0
2009-09-10 16:48:00,2.85306,2.85306,2.84799,2.84984,9630000.0
2009-09-10 16:49:00,2.85158,2.85351,2.84858,2.84859,10630000.0
2009-09-10 16:50:00,2.8525,2.85355,2.84633,2.84633,7500000.0
2009-09-10 16:51:00,2.84907,2.85029,2.84543,2.84895,8000000.0
2009-09-10 16:52:00,2.84706,2.84835,2.8452,2.84821,9250000.0
2009-09-10 16:53:00,2.84766,2.85248,2.84504,2.84555,8500000.0
2009-09-10 16:54:00,2.84658,2.8477,2.83974,2.83974,6750000.0
2009-09-10 16:55:00,2.84749,2.84892,2.84229,2.84521,12000000.0
2009-09-10 16:56:00,2.84387,2.84744,2.84387,2.84685,5500000.0
2009-09-10 16:57:00,2.84613,2.84613,2.83834,2.84269,11750000.0
2009-09-10 16:58:00,2.84595,2.84643,2.84034,2.84124,7250000.0
2009-09-10 16:59:00,2.8467,2.8467,2.8404,2.84342,7750000.0
2009-09-10 17:00:00,2.84087,2.84267,2.83952,2.84232,13000000.0
2009-09-10 17:01:00,2.84311,2.84484,2.83993,2.8434,10130000.0
2009-09-10 17:02:00,2.84501,2.8466,2.8407,2.8466,6010000.0
2009-09-10 17:03:00,2.84362,2.84509,2.84076,2.84242,7750000.0
2009-09-10 17:04:00,2.84454,2.84516,2.83923,2.84516,7000000.0
2009-09-10 17:05:00,2.84373,2.84693,2.84083,2.84244,6750000.0
2009-09-10 17:06:00,2.83959,2.84423,2.83927,2.83927,7750000.0
2009-09-10 17:07:00,2.84117,2.84227,2.83598,2.83598,5750000.0
2009-09-10 17:08:00,2.84052,2.84362,2.84052,2.84362,12000000.0
2009-09-10 17:09:00,2.84294,2.84305,2.84026,2.84134,5750000.0
2009-09-10 17:10:00,2.8419,2.84389,2.84119,2.8436,10250000.0
2009-09-10 17:11:00,2.84147,2.8445,2.83856,2.8445,8130000.0
2009-09-10 17:12:00,2.84169,2.84544,2.8396,2.84544,8130000.0
2009-09-10 17:13:00,2.84352,2.84578,2.84094,2.84578,6250000.0
2009-09-10 17:14:00,2.843,2.84707,2.83956,2.84707,7250000.0
2009-09-10 17:15:00,2.84726,2.8474,2.84176,2.8474,8250000.0
2009-09-10 17:16:00,2.84681,2.84725,2.84219,2.84725,6130000.0
2009-09-10 17:17:00,2.84092,2.8494,2.84092,2.84623,7130000.0
2009-09-10 17:18:00,2.84558,2.84654,2.84137,2.84427,12000000.0
2009-09-10 17:19:00,2.84746,2.8477,2.8426,2.8477,13000000.0
2009-09-10 17:20:00,2.84383,2.84735,2.84062,2.84427,10750000.0
2009-09-10 17:21:00,2.84665,2.84665,2.84347,2.84558,5750000.0
2009-09-10 17:22:00,2.84578,2.84874,2.84494,2.84874,7380000.0
2009-09-10 17:23:00,2.84691,2.84886,2.84558,2.84658,5750000.0
2009-09-10 17:24:00,2.84836,2.84927,2.8466,2.847,10250000.0
2009-09-10 17:25:00,2.84915,2.84915,2.8456,2.84682,10500000.0
2009-09-10 17:26:00,2.84727,2.85,2.8469,2.848,6250000.0
2009-09-10 17:27:00,2.84927,2.85145,2.84617,2.85064,8000000.0
2009-09-10 17:28:00,2.85031,2.85031,2.8447,2.8502,9630000.0
2009-09-10 17:29:00,2.84855,2.84969,2.84667,2.84969,10130000.0
2009-09-10 17:30:00,2.84627,2.85041,2.84627,2.84986,6000000.0
2009-09-10 17:31:00,2.84281,2.84906,2.84281,2.84745,8750000.0
2009-09-10 17:32:00,2.84754,2.84829,2.84321,2.84759,6250000.0
2009-09-10 17:33:00,2.84428,2.84862,2.84173,2.84557,7000000.0
2009-09-10 17:34:00,2.84781,2.84882,2.84525,2.84882,10750000.0
2009-09-10 17:35:00,2.84811,2.84934,2.84551,2.84833,9250000.0
2009-09-10 17:36:00,2.84641,2.84952,2.84529,2.84952,9500000.0
2009-09-10 17:37:00,2.84897,2.84897,2.84581,2.84735,5630000.0
2009-09-10 17:38:00,2.84577,2.84738,2.84412,2.84738,5500000.0
2009-09-10 17:39:00,2.8471,2.84715,2.84244,2.84685,12250000.0
2009-09-10 17:40:00,2.8451,2.84751,2.8431,2.84659,8000000.0
2009-09-10 17:41:00,2.84695,2.84719,2.8443,2.84582,5250000.0
2009-09-10 17:42:00,2.84483,2.84794,2.84197,2.84794,7000000.0
2009-09-10 17:43:00,2.84335,2.84739,2.84253,2.84626,6250000.0
2009-09-10 17:44:00,2.843,2.84794,2.84134,2.84558,14500000.0
2009-09-10 17:45:00,2.84559,2.84675,2.84413,2.84627,5500000.0
2009-09-10 17:46:00,2.84427,2.84629,2.84295,2.8447,13000000.0
2009-09-10 17:47:00,2.84568,2.84579,2.84342,2.84515,6750000.0
2009-09-10 17:48:00,2.84193,2.84506,2.84114,2.84378,12880000.0
2009-09-10 17:49:00,2.84441,2.84462,2.84232,2.84349,10250000.0
2009-09-10 17:50:00,2.84448,2.84517,2.84296,2.84366,7750000.0
2009-09-10 17:51:00,2.84389,2.84802,2.84389,2.8445,8500000.0
2009-09-10 17:52:00,2.84056,2.84715,2.84056,2.8463,7000000.0
2009-09-10 17:53:00,2.84604,2.84786,2.84329,2.84329,9500000.0
2009-09-10 17:54:00,2.84271,2.84708,2.84063,2.84214,11380000.0
2009-09-10 17:55:00,2.84594,2.84662,2.84373,2.84533,6500000.0
2009-09-10 17:56:00,2.84205,2.84696,2.84205,2.84477,8500000.0
2009-09-10 17:57:00,2.84573,2.84688,2.8427,2.84588,11130000.0
2009-09-10 17:58:00,2.84483,2.84665,2.84009,2.84459,8500000.0
2009-09-10 17:59:00,2.84272,2.84639,2.84146,2.84386,6750000.0
2009-09-10 18:00:00,2.84576,2.84598,2.84156,2.84156,8500000.0
2009-09-10 18:01:00,2.84573,2.84573,2.84046,2.84046,7750000.0
2009-09-10 18:02:00,2.84346,2.8445,2.84141,2.84393,5750000.0
2009-09-10 18:03:00,2.84526,2.84559,2.83932,2.83932,8130000.0
2009-09-10 18:04:00,2.84605,2.84605,2.84037,2.84307,10000000.0
2009-09-10 18:05:00,2.84328,2.84514,2.84301,2.84301,11750000.0
2009-09-10 18:06:00,2.84332,2.84451,2.83915,2.83915,9000000.0
2009-09-10 18:07:00,2.84485,2.84485,2.84064,2.84223,9750000.0
2009-09-10 18:08:00,2.84465,2.84465,2.84305,2.84334,11000000.0
2009-09-10 18:09:00,2.84238,2.8445,2.84205,2.84327,9260000.0
2009-09-10 18:10:00,2.84392,2.84502,2.83969,2.84417,7380000.0
2009-09-10 18:11:00,2.84055,2.84345,2.84022,2.84307,8500000.0
2009-09-10 18:12:00,2.84133,2.84355,2.84133,2.84344,7750000.0
2009-09-10 18:13:00,2.84472,2.84502,2.83834,2.84192,7630000.0
2009-09-10 18:14:00,2.84374,2.84449,2.84204,2.84348,9000000.0
2009-09-10 18:15:00,2.84103,2.84399,2.84084,2.84167,7250000.0
2009-09-10 18:16:00,2.84397,2.8452,2.84287,2.84402,6750000.0
2009-09-10 18:17:00,2.84454,2.84471,2.84245,2.84351,9750000.0
2009-09-10 18:18:00,2.84232,2.84416,2.84127,2.84179,6750000.0
2009-09-10 18:19:00,2.84385,2.84422,2.84056,2.84422,8000000.0
2009-09-10 18:20:00,2.84137,2.84559,2.84089,2.84559,10250000.0
2009-09-10 18:21:00,2.83852,2.84503,2.83852,2.84222,9750000.0
2009-09-10 18:22:00,2.84405,2.8456,2.84282,2.84478,9000000.0
2009-09-10 18:23:00,2.84309,2.84558,2.84138,2.84277,11500000.0
2009-09-10 18:24:00,2.8414,2.8439,2.83976,2.84177,7000000.0
2009-09-10 18:25:00,2.84514,2.84535,2.84369,2.84447,5500000.0
2009-09-10 18:26:00,2.84274,2.84432,2.84029,2.84432,11500000.0
2009-09-10 18:27:00,2.84334,2.84361,2.83944,2.84361,7500000.0
2009-09-10 18:28:00,2.84243,2.84326,2.83981,2.84109,9500000.0
2009-09-10 18:29:00,2.84234,2.84339,2.84138,2.84138,7630000.0
2009-09-10 18:30:00,2.84279,2.84324,2.8399,2.8399,5500000.0
2009-09-10 18:31:00,2.8391,2.84345,2.8391,2.84345,7880000.0
2009-09-10 18:32:00,2.84021,2.84186,2.83689,2.8418,9750000.0
2009-09-10 18:33:00,2.842,2.84257,2.83748,2.84257,7630000.0
2009-09-10 18:34:00,2.84064,2.84171,2.83691,2.83984,10500000.0
2009-09-10 18:35:00,2.84171,2.84171,2.83698,2.8406,9000000.0
2009-09-10 18:36:00,2.83993,2.84247,2.83993,2.84045,9630000.0
2009-09-10 18:37:00,2.84143,2.84298,2.83943,2.84077,9010000.0
2009-09-10 18:38:00,2.84192,2.84322,2.84061,2.84234,8250000.0
2009-09-10 18:39:00,2.83946,2.84215,2.8384,2.83924,7630000.0
2009-09-10 18:40:00,2.84162,2.84162,2.83872,2.83872,6750000.0
2009-09-10 18:41:00,2.83896,2.84125,2.8376,2.8376,10250000.0
2009-09-10 18:42:00,2.83973,2.84122,2.83744,2.84122,13250000.0
2009-09-10 18:43:00,2.83381,2.84072,2.83381,2.8406,6880000.0
2009-09-10 18:44:00,2.84194,2.84194,2.83912,2.84116,10250000.0
2009-09-10 18:45:00,2.83988,2.84044,2.83636,2.8402,9000000.0
2009-09-10 18:46:00,2.84064,2.84085,2.8374,2.84077,5500000.0
2009-09-10 18:47:00,2.83531,2.83992,2.83531,2.83962,10000000.0
2009-09-10 18:48:00,2.83758,2.83874,2.83404,2.83404,9000000.0
2009-09-10 18:49:00,2.83813,2.83991,2.83637,2.83737,9260000.0
2009-09-10 18:50:00,2.83922,2.83991,2.83631,2.83738,9750000.0
2009-09-10 18:51:00,2.83878,2.83943,2.83321,2.83321,7500000.0
2009-09-10 18:52:00,2.83696,2.83759,2.83043,2.83043,6630000.0
2009-09-10 18:53:00,2.83302,2.83731,2.83302,2.83731,10880000.0
2009-09-10 18:54:00,2.8365,2.83808,2.83256,2.83562,11130000.0
2009-09-10 18:55:00,2.83704,2.83843,2.83395,2.83698,7130000.0
2009-09-10 18:56:00,2.8349,2.83715,2.83465,2.83465,10000000.0
2009-09-10 18:57:00,2.8374,2.83807,2.83369,2.83665,9750000.0
2009-09-10 18:58:00,2.83536,2.83739,2.83355,2.83739,6750000.0
2009-09-10 18:59:00,2.83788,2.83788,2.83309,2.83702,6880000.0
2009-09-10 19:00:00,2.83348,2.83818,2.83348,2.83818,7880000.0
2009-09-10 19:01:00,2.83891,2.83891,2.83469,2.83523,8500000.0
2009-09-10 19:02:00,2.83469,2.83638,2.83469,2.83573,7750000.0
2009-09-10 19:03:00,2.83685,2.83685,2.83104,2.83374,8750000.0
2009-09-10 19:04:00,2.8335,2.8335,2.82898,2.83334,14250000.0
2009-09-10 19:05:00,2.83347,2.8359,2.83222,2.8359,9250000.0
2009-09-10 19:06:00,2.8346,2.83604,2.8346,2.83578,6500000.0
2009-09-10 19:07:00,2.83345,2.83756,2.83162,2.83756,10000000.0
2009-09-10 19:08:00,2.83544,2.8377,2.83349,2.8371,8750000.0
2009-09-10 19:09:00,2.83864,2.83864,2.83436,2.83524,9130000.0
2009-09-10 19:10:00,2.8379,2.8379,2.83085,2.83338,6500000.0
2009-09-10 19:11:00,2.83579,2.83719,2.83204,2.83485,5880000.0
2009-09-10 19:12:00,2.83482,2.83756,2.8311,2.83489,11260000.0
2009-09-10 19:13:00,2.83755,2.83755,2.83249,2.83452,9250000.0
2009-09-10 19:14:00,2.83767,2.83816,2.83288,2.83778,10500000.0
2009-09-10 19:15:00,2.834,2.83725,2.834,2.83594,9000000.0
2009-09-10 19:16:00,2.83529,2.83705,2.8323,2.83705,11500000.0
2009-09-10 19:17:00,2.83808,2.83808,2.83463,2.83764,7630000.0
2009-09-10 19:18:00,2.83353,2.83771,2.83353,2.83771,5500000.0
2009-09-10 19:19:00,2.83698,2.83865,2.83582,2.83819,7000000.0
2009-09-10 19:20:00,2.83751,2.83872,2.83289,2.83607,6250000.0
2009-09-10 19:21:00,2.83577,2.83926,2.83577,2.83926,7380000.0
2009-09-10 19:22:00,2.8381,2.83847,2.83514,2.83514,8750000.0
2009-09-10 19:23:00,2.83709,2.83909,2.83437,2.83909,12500000.0
2009-09-10 19:24:00,2.83816,2.83939,2.8353,2.8353,10500000.0
2009-09-10 19:25:00,2.83683,2.83888,2.8365,2.83866,9130000.0
2009-09-10 19:26:00,2.83926,2.83959,2.83399,2.83866,5750000.0
2009-09-10 19:27:00,2.83905,2.83976,2.83664,2.83693,6000000.0
2009-09-10 19:28:00,2.839,2.84408,2.83717,2.83717,7000000.0
2009-09-10 19:29:00,2.83993,2.84043,2.83818,2.84008,17750000.0
2009-09-10 19:30:00,2.83638,2.84033,2.83388,2.83525,5500000.0
2009-09-10 19:31:00,2.8394,2.83997,2.83407,2.83825,11500000.0
2009-09-10 19:32:00,2.84033,2.84033,2.83513,2.83685,12250000.0
2009-09-10 19:33:00,2.83938,2.83984,2.83765,2.83884,5500000.0
2009-09-10 19:34:00,2.83694,2.83932,2.83666,2.83692,9000000.0
2009-09-10 19:35:00,2.83465,2.8395,2.83465,2.8391,9500000.0
2009-09-10 19:36:00,2.83894,2.83938,2.83577,2.83577,8500000.0
2009-09-10 19:37:00,2.83872,2.83899,2.83512,2.83748,7750000.0
2009-09-10 19:38:00,2.83618,2.83913,2.83618,2.83913,8380000.0
2009-09-10 19:39:00,2.83654,2.83851,2.8352,2.83522,7500000.0
2009-09-10 19:40:00,2.83879,2.83884,2.83393,2.83726,7500000.0
2009-09-10 19:41:00,2.8393,2.83955,2.83351,2.83617,6880000.0
2009-09-10 19:42:00,2.83672,2.83875,2.83434,2.83434,9250000.0
2009-09-10 19:43:00,2.83702,2.83881,2.83702,2.83857,11750000.0
2009-09-10 19:44:00,2.83858,2.83916,2.83547,2.83723,6000000.0
2009-09-10 19:45:00,2.83807,2.83807,2.83361,2.83361,7000000.0
2009-09-10 19:46:00,2.8349,2.83905,2.83379,2.83379,10630000.0
2009-09-10 19:47:00,2.83885,2.83885,2.83562,2.83838,8750000.0
2009-09-10 19:48:00,2.83385,2.83817,2.83385,2.83817,11000000.0
2009-09-10 19:49:00,2.8365,2.83732,2.83554,2.83698,8000000.0
2009-09-10 19:50:00,2.83666,2.83666,2.83276,2.833,9000000.0
2009-09-10 19:51:00,2.83521,2.83521,2.8295,2.8295,10750000.0
2009-09-10 19:52:00,2.83255,2.83553,2.83255,2.83534,8500000.0
2009-09-10 19:53:00,2.83576,2.83581,2.83255,2.83574,11750000.0
2009-09-10 19:54:00,2.83495,2.83653,2.83217,2.83628,10500000.0
2009-09-10 19:55:00,2.83294,2.83526,2.83294,2.83526,5250000.0
2009-09-10 19:56:00,2.83354,2.83513,2.83095,2.83402,9250000.0
2009-09-10 19:57:00,2.83522,2.83542,2.83022,2.83492,11500000.0
2009-09-10 19:58:00,2.83555,2.83564,2.83137,2.83564,7000000.0
2009-09-10 19:59:00,2.83533,2.83541,2.83054,2.83441,8380000.0
2009-09-10 20:00:00,2.83417,2.8351,2.83234,2.83234,7750000.0
2009-09-10 20:01:00,2.8342,2.8342,2.82892,2.83267,7500000.0
2009-09-10 20:02:00,2.83048,2.83152,2.82941,2.82941,8260000.0
2009-09-10 20:03:00,2.82574,2.83186,2.82574,2.8281,11250000.0
2009-09-10 20:04:00,2.82949,2.82993,2.82506,2.82904,6000000.0
2009-09-10 20:05:00,2.82817,2.83149,2.82762,2.83149,6000000.0
2009-09-10 20:06:00,2.83099,2.8316,2.82938,2.83141,8250000.0
2009-09-10 20:07:00,2.83222,2.8323,2.83037,2.8323,7500000.0
2009-09-10 20:08:00,2.83269,2.83301,2.82871,2.82983,10250000.0
2009-09-10 20:09:00,2.82924,2.83336,2.82924,2.83335,5250000.0
2009-09-10 20:10:00,2.83077,2.83242,2.82888,2.83124,6000000.0
2009-09-10 20:11:00,2.83337,2.83515,2.82841,2.83451,7750000.0
2009-09-10 20:12:00,2.83007,2.83371,2.83007,2.83035,6250000.0
2009-09-10 20:13:00,2.83549,2.83552,2.82987,2.83552,9880000.0
2009-09-10 20:14:00,2.83341,2.83489,2.83001,2.83159,7250000.0
2009-09-10 20:15:00,2.83507,2.83544,2.83149,2.83392,11130000.0
2009-09-10 20:16:00,2.83209,2.83507,2.83015,2.83301,9000000.0
2009-09-10 20:17:00,2.83199,2.8349,2.83199,2.8349,6250000.0
2009-09-10 20:18:00,2.8345,2.83521,2.83015,2.83363,6500000.0
2009-09-10 20:19:00,2.83486,2.83615,2.83144,2.83354,6500000.0
2009-09-10 20:20:00,2.83557,2.83557,2.83312,2.83378,8000000.0
2009-09-10 20:21:00,2.83497,2.83561,2.83146,2.83559,7250000.0
2009-09-10 20:22:00,2.83479,2.83674,2.83436,2.83575,8750000.0
2009-09-10 20:23:00,2.83569,2.83622,2.83227,2.83599,10750000.0
2009-09-10 20:24:00,2.83347,2.83713,2.83285,2.83657,9130000.0
2009-09-10 20:25:00,2.83632,2.83632,2.83427,2.83615,8500000.0
2009-09-10 20:26:00,2.83612,2.8366,2.8323,2.83644,6380000.0
2009-09-10 20:27:00,2.83487,2.83691,2.83084,2.83691,9250000.0
2009-09-10 20:28:00,2.83484,2.8359,2.83395,2.83395,7880000.0
2009-09-10 20:29:00,2.83639,2.83693,2.8334,2.83606,7750000.0
2009-09-10 20:30:00,2.83452,2.83591,2.83404,2.83461,10750000.0
2009-09-10 20:31:00,2.83405,2.83633,2.8323,2.8359,8250000.0
2009-09-10 20:32:00,2.83645,2.83645,2.83303,2.83303,8750000.0
2009-09-10 20:33:00,2.83583,2.83668,2.83489,2.83668,7000000.0
2009-09-10 20:34:00,2.83587,2.83609,2.83489,2.83572,7500000.0
2009-09-10 20:35:00,2.83465,2.83792,2.83267,2.83761,7750000.0
2009-09-10 20:36:00,2.83432,2.83568,2.83094,2.83452,8000000.0
2009-09-10 20:37:00,2.83527,2.83636,2.83368,2.83368,10000000.0
2009-09-10 20:38:00,2.83612,2.83623,2.83153,2.83469,5750000.0
2009-09-10 20:39:00,2.83713,2.83713,2.83453,2.83603,5500000.0
2009-09-10 20:40:00,2.83639,2.83665,2.83286,2.83549,5750000.0
2009-09-10 20:41:00,2.83119,2.83663,2.83117,2.83663,5250000.0
2009-09-10 20:42:00,2.83559,2.83606,2.83412,2.83412,14000000.0
2009-09-10 20:43:00,2.8336,2.83657,2.8336,2.83628,6630000.0
2009-09-10 20:44:00,2.83321,2.83614,2.832,2.832,10000000.0
2009-09-10 20:45:00,2.83672,2.83691,2.83023,2.83023,6880000.0
2009-09-10 20:46:00,2.83621,2.83621,2.83252,2.83415,7750000.0
2009-09-10 20:47:00,2.83546,2.83823,2.83546,2.83745,7500000.0
2009-09-10 20:48:00,2.83734,2.83738,2.83284,2.83686,8000000.0
2009-09-10 20:49:00,2.83723,2.83789,2.83574,2.83713,9000000.0
2009-09-10 20:50:00,2.83518,2.8369,2.83344,2.83518,5500000.0
2009-09-10 20:51:00,2.83715,2.83742,2.83386,2.83702,9250000.0
2009-09-10 20:52:00,2.83443,2.83706,2.83443,2.83682,6750000.0
2009-09-10 20:53:00,2.83606,2.83714,2.83384,2.83689,5880000.0
2009-09-10 20:54:00,2.8361,2.83716,2.83518,2.83692,6630000.0
2009-09-10 20:55:00,2.83677,2.83715,2.83585,2.83604,6250000.0
2009-09-10 20:56:00,2.83657,2.83783,2.83415,2.83783,7500000.0
2009-09-10 20:57:00,2.83454,2.83729,2.83454,2.83501,9500000.0
2009-09-10 20:58:00,2.83415,2.83724,2.83415,2.83724,8500000.0
2009-09-10 20:59:00,2.83207,2.8368,2.83184,2.83665,8500000.0
2009-09-10 21:00:00,2.83839,2.83839,2.83365,2.83634,5750000.0
2009-09-10 21:01:00,2.8362,2.8368,2.83237,2.83237,7500000.0
2009-09-10 21:02:00,2.83731,2.83731,2.83258,2.83258,8000000.0
2009-09-10 21:03:00,2.83849,2.83849,2.83448,2.83758,5630000.0
2009-09-10 21:04:00,2.83865,2.83924,2.83301,2.8358,9500000.0
2009-09-10 21:05:00,2.83956,2.83958,2.8333,2.83747,5750000.0
2009-09-10 21:06:00,2.83878,2.83878,2.83424,2.83716,5500000.0
2009-09-10 21:07:00,2.83856,2.83889,2.83477,2.83522,7250000.0
2009-09-10 21:08:00,2.8365,2.83931,2.83348,2.83931,7500000.0
2009-09-10 21:09:00,2.83809,2.83929,2.83626,2.83918,8750000.0
2009-09-10 21:10:00,2.83843,2.83921,2.83573,2.83899,10250000.0
2009-09-10 21:11:00,2.83969,2.83992,2.83797,2.83832,5880000.0
2009-09-10 21:12:00,2.83718,2.84009,2.83613,2.83882,11000000.0
2009-09-10 21:13:00,2.83694,2.83965,2.8362,2.83755,11250000.0
2009-09-10 21:14:00,2.84002,2.84002,2.83391,2.83424,7630000.0
2009-09-10 21:15:00,2.83976,2.8399,2.83717,2.8399,5750000.0
2009-09-10 21:16:00,2.83986,2.84012,2.833,2.83804,5500000.0
2009-09-10 21:17:00,2.8366,2.83883,2.83443,2.83683,7750000.0
2009-09-10 21:18:00,2.83701,2.8388,2.83493,2.8388,6000000.0
2009-09-10 21:19:00,2.83964,2.83964,2.83422,2.83896,7880000.0
2009-09-10 21:20:00,2.83617,2.83856,2.83495,2.83495,5250000.0
2009-09-10 21:21:00,2.83893,2.83893,2.83653,2.83673,8500000.0
2009-09-10 21:22:00,2.83901,2.83944,2.83507,2.83705,9250000.0
2009-09-10 21:23:00,2.83625,2.83942,2.83625,2.83704,7250000.0
2009-09-10 21:24:00,2.83885,2.83903,2.83412,2.83807,6500000.0
2009-09-10 21:25:00,2.83475,2.83888,2.8339,2.83888,5750000.0
2009-09-10 21:26:00,2.83777,2.8385,2.83658,2.83805,8880000.0
2009-09-10 21:27:00,2.83747,2.83813,2.83494,2.83678,6750000.0
2009-09-10 21:28:00,2.83846,2.83904,2.83658,2.83658,5500000.0
2009-09-10 21:29:00,2.83732,2.83909,2.83333,2.83609,5750000.0
2009-09-10 21:30:00,2.83766,2.83853,2.83636,2.83688,6000000.0
2009-09-10 21:31:00,2.83507,2.83882,2.83507,2.83827,8500000.0
2009-09-10 21:32:00,2.83279,2.84379,2.83279,2.84199,8500000.0
2009-09-10 21:33:00,2.83968,2.83968,2.83374,2.83761,9500000.0
2009-09-10 21:34:00,2.83596,2.83873,2.83487,2.83487,9250000.0
2009-09-10 21:35:00,2.83809,2.8395,2.8372,2.8395,8000000.0
2009-09-10 21:36:00,2.83793,2.83885,2.8343,2.83834,9000000.0
2009-09-10 21:37:00,2.83844,2.83938,2.83373,2.83734,7130000.0
2009-09-10 21:38:00,2.83876,2.83945,2.837,2.83891,8000000.0
2009-09-10 21:39:00,2.83957,2.84018,2.83567,2.83936,8630000.0
2009-09-10 21:40:00,2.83677,2.83984,2.83638,2.83984,10750000.0
2009-09-10 21:41:00,2.83861,2.83909,2.83455,2.83877,8750000.0
2009-09-10 21:42:00,2.83997,2.83997,2.83628,2.83875,14500000.0
2009-09-10 21:43:00,2.83873,2.83945,2.8367,2.83899,8000000.0
2009-09-10 21:44:00,2.83841,2.83949,2.83483,2.83483,6130000.0
2009-09-10 21:45:00,2.83699,2.83913,2.83646,2.83913,5630000.0
2009-09-10 21:46:00,2.83818,2.83962,2.83639,2.83639,6000000.0
2009-09-10 21:47:00,2.83212,2.83761,2.83212,2.83602,7250000.0
2009-09-10 21:48:00,2.83786,2.83963,2.83463,2.83895,5750000.0
2009-09-10 21:49:00,2.83807,2.83829,2.8352,2.83689,8000000.0
2009-09-10 21:50:00,2.83697,2.83827,2.83337,2.83337,6630000.0
2009-09-10 21:51:00,2.83893,2.83917,2.83272,2.83806,11500000.0
2009-09-10 21:52:00,2.83703,2.83861,2.83389,2.83708,5880000.0
2009-09-10 21:53:00,2.8389,2.83942,2.83658,2.83658,9500000.0
2009-09-10 21:54:00,2.83481,2.83938,2.83481,2.8392,10250000.0
2009-09-10 21:55:00,2.83766,2.83885,2.83531,2.8371,6250000.0
2009-09-10 21:56:00,2.83888,2.83911,2.83407,2.83911,9380000.0
2009-09-10 21:57:00,2.83813,2.83818,2.83556,2.83573,7500000.0
2009-09-10 21:58:00,2.83808,2.83891,2.83286,2.83702,9000000.0
2009-09-10 21:59:00,2.83373,2.83841,2.8337,2.83841,7500000.0
2009-09-10 22:00:00,2.83668,2.83815,2.83466,2.83466,7250000.0
2009-09-10 22:01:00,2.83868,2.83945,2.83624,2.83626,10500000.0
2009-09-10 22:02:00,2.83785,2.83926,2.83538,2.83847,8380000.0
2009-09-10 22:03:00,2.83838,2.83847,2.83489,2.83847,6380000.0
2009-09-10 22:04:00,2.83288,2.83942,2.83288,2.83896,8500000.0
2009-09-10 22:05:00,2.83926,2.8393,2.83647,2.83797,10750000.0
2009-09-10 22:06:00,2.83963,2.83963,2.83345,2.83807,5880000.0
2009-09-10 22:07:00,2.83631,2.83811,2.83579,2.83677,9130000.0
2009-09-10 22:08:00,2.83662,2.83867,2.83608,2.83867,7750000.0
2009-09-10 22:09:00,2.83681,2.83924,2.83476,2.8384,7000000.0
2009-09-10 22:10:00,2.83914,2.83914,2.83391,2.8345,6630000.0
2009-09-10 22:11:00,2.83698,2.83905,2.83484,2.83875,6250000.0
2009-09-10 22:12:00,2.83901,2.83945,2.83643,2.83643,7500000.0
2009-09-10 22:13:00,2.83876,2.83876,2.83366,2.83715,5250000.0
2009-09-10 22:14:00,2.83842,2.83924,2.83669,2.83689,6250000.0
2009-09-10 22:15:00,2.8362,2.84025,2.83529,2.83942,6750000.0
2009-09-10 22:16:00,2.83645,2.83818,2.83456,2.83599,9380000.0
2009-09-10 22:17:00,2.83493,2.83856,2.83342,2.83474,8000000.0
2009-09-10 22:18:00,2.83617,2.83776,2.83388,2.83736,8630000.0
2009-09-10 22:19:00,2.83353,2.83773,2.83353,2.83466,8000000.0
2009-09-10 22:20:00,2.83572,2.83675,2.83467,2.83675,7250000.0
2009-09-10 22:21:00,2.8378,2.83876,2.83536,2.83746,10380000.0
2009-09-10 22:22:00,2.83642,2.83764,2.83404,2.83557,8500000.0
2009-09-10 22:23:00,2.83755,2.83805,2.83503,2.83762,9000000.0
2009-09-10 22:24:00,2.83712,2.83805,2.83386,2.83805,8000000.0
2009-09-10 22:25:00,2.83825,2.8383,2.83383,2.83574,7750000.0
2009-09-10 22:26:00,2.83661,2.83785,2.83464,2.83753,6380000.0
2009-09-10 22:27:00,2.83667,2.83779,2.83263,2.83768,6750000.0
2009-09-10 22:28:00,2.83636,2.8376,2.83289,2.83534,8500000.0
2009-09-10 22:29:00,2.83659,2.83818,2.83548,2.83818,13500000.0
2009-09-10 22:30:00,2.83784,2.83934,2.83419,2.8378,8750000.0
2009-09-10 22:31:00,2.83794,2.83865,2.83706,2.83711,6000000.0
2009-09-10 22:32:00,2.83686,2.839,2.83366,2.83366,11880000.0
2009-09-10 22:34:00,2.83835,2.83896,2.8341,2.83822,8130000.0
2009-09-10 22:35:00,2.83623,2.83838,2.83427,2.83763,10000000.0
2009-09-10 22:36:00,2.83771,2.83771,2.83637,2.83637,6000000.0
2009-09-10 22:37:00,2.83428,2.83808,2.83428,2.83788,10000000.0
2009-09-10 22:38:00,2.83582,2.83805,2.83433,2.83785,7000000.0
2009-09-10 22:39:00,2.83664,2.83849,2.83627,2.83849,4510000.0
2009-09-10 22:40:00,2.83782,2.83877,2.83446,2.83715,6250000.0
2009-09-10 22:41:00,2.83796,2.83834,2.83455,2.83834,10000000.0
2009-09-10 22:42:00,2.83854,2.8394,2.83665,2.83789,10750000.0
2009-09-10 22:43:00,2.83749,2.83823,2.83354,2.83816,10000000.0
2009-09-10 22:44:00,2.83793,2.83864,2.83251,2.83251,12750000.0
2009-09-10 22:45:00,2.83636,2.83876,2.83592,2.8386,6000000.0
2009-09-10 22:46:00,2.83821,2.83919,2.83509,2.83666,8750000.0
2009-09-10 22:47:00,2.8377,2.83937,2.8369,2.8369,10750000.0
2009-09-10 22:48:00,2.83804,2.83819,2.83611,2.83611,5250000.0
2009-09-10 22:49:00,2.8396,2.8396,2.83251,2.83835,10000000.0
2009-09-10 22:50:00,2.83823,2.83823,2.83493,2.8379,9750000.0
2009-09-10 22:51:00,2.83857,2.83883,2.83506,2.83883,7750000.0
2009-09-10 22:52:00,2.83819,2.83819,2.8323,2.83557,7000000.0
2009-09-10 22:53:00,2.83575,2.83805,2.83359,2.83708,8500000.0
2009-09-10 22:54:00,2.83529,2.83721,2.83529,2.8365,8130000.0
2009-09-10 22:55:00,2.83756,2.83794,2.83288,2.8366,9250000.0
2009-09-10 22:56:00,2.83674,2.83889,2.83388,2.83889,5500000.0
2009-09-10 22:57:00,2.83612,2.83823,2.83598,2.83754,9630000.0
2009-09-10 22:58:00,2.83487,2.83815,2.83385,2.83564,6130000.0
2009-09-10 22:59:00,2.83765,2.839,2.83596,2.839,10380000.0
2009-09-10 23:00:00,2.83494,2.83925,2.83494,2.83713,7500000.0
2009-09-10 23:01:00,2.83781,2.83839,2.83352,2.83839,5750000.0
2009-09-10 23:02:00,2.83719,2.83906,2.83617,2.83767,9250000.0
2009-09-10 23:03:00,2.83704,2.83823,2.83654,2.83777,8250000.0
2009-09-10 23:04:00,2.83612,2.83887,2.8342,2.83845,7750000.0
2009-09-10 23:05:00,2.837,2.83856,2.83628,2.83819,8750000.0
2009-09-10 23:06:00,2.83845,2.83867,2.83511,2.83867,6250000.0
2009-09-10 23:07:00,2.83664,2.83854,2.83538,2.83768,11260000.0
2009-09-10 23:08:00,2.83861,2.83907,2.83414,2.83886,9500000.0
2009-09-10 23:09:00,2.83853,2.83853,2.83334,2.83334,7250000.0
2009-09-10 23:10:00,2.83844,2.83844,2.83438,2.83636,10000000.0
2009-09-10 23:11:00,2.83649,2.8391,2.83519,2.8391,9630000.0
2009-09-10 23:12:00,2.83543,2.83889,2.83543,2.83724,9250000.0
2009-09-10 23:13:00,2.83626,2.83757,2.83291,2.83484,5250000.0
2009-09-10 23:14:00,2.83739,2.8385,2.83334,2.83791,5880000.0
2009-09-10 23:15:00,2.83824,2.83896,2.83738,2.83792,7880000.0
2009-09-10 23:16:00,2.83965,2.83965,2.83456,2.83832,7130000.0
2009-09-10 23:17:00,2.83659,2.83793,2.83277,2.83793,7760000.0
2009-09-10 23:18:00,2.83794,2.83999,2.83668,2.83668,7500000.0
2009-09-10 23:19:00,2.836,2.83928,2.836,2.83657,7750000.0
2009-09-10 23:20:00,2.83719,2.83898,2.83582,2.83728,7380000.0
2009-09-10 23:21:00,2.8371,2.83945,2.83593,2.8394,9000000.0
2009-09-10 23:22:00,2.83201,2.83812,2.83201,2.83812,9380000.0
2009-09-10 23:23:00,2.83886,2.83886,2.83395,2.83621,9250000.0
2009-09-10 23:24:00,2.83945,2.83945,2.83697,2.83697,8500000.0
2009-09-10 23:25:00,2.83911,2.83969,2.83707,2.83707,13000000.0
2009-09-10 23:26:00,2.8356,2.83908,2.8356,2.83883,6500000.0
2009-09-10 23:27:00,2.8383,2.83916,2.83682,2.83682,9630000.0
2009-09-10 23:28:00,2.8388,2.83979,2.83623,2.83812,7500000.0
2009-09-10 23:29:00,2.8394,2.8394,2.83453,2.83888,8500000.0
2009-09-10 23:30:00,2.83616,2.83955,2.83514,2.83955,12250000.0
2009-09-10 23:31:00,2.83834,2.83947,2.83683,2.83683,7250000.0
2009-09-10 23:32:00,2.83845,2.84001,2.83728,2.84001,13630000.0
2009-09-10 23:33:00,2.83682,2.83822,2.83299,2.83312,7630000.0
2009-09-10 23:34:00,2.8372,2.83996,2.8372,2.8391,9130000.0
2009-09-10 23:35:00,2.83362,2.83928,2.83313,2.83313,9000000.0
2009-09-10 23:36:00,2.83842,2.83924,2.83729,2.83924,7010000.0
2009-09-10 23:37:00,2.83705,2.83959,2.83355,2.83355,7130000.0
2009-09-10 23:38:00,2.83862,2.83945,2.83815,2.83915,7750000.0
2009-09-10 23:39:00,2.83855,2.84038,2.83702,2.84038,9250000.0
2009-09-10 23:40:00,2.83737,2.83922,2.83727,2.83922,7750000.0
2009-09-10 23:41:00,2.83997,2.84017,2.83675,2.83952,5750000.0
2009-09-10 23:42:00,2.8388,2.8388,2.83523,2.83876,5250000.0
2009-09-10 23:43:00,2.84005,2.84038,2.83568,2.83818,9250000.0
2009-09-10 23:44:00,2.84023,2.84023,2.8349,2.83543,6750000.0
2009-09-10 23:45:00,2.83519,2.83978,2.83519,2.83978,8750000.0
2009-09-10 23:46:00,2.83701,2.8398,2.83412,2.83947,11000000.0
2009-09-10 23:47:00,2.83964,2.84004,2.83641,2.83839,8500000.0
2009-09-10 23:48:00,2.83563,2.84013,2.83563,2.83771,10380000.0
2009-09-10 23:49:00,2.83873,2.83957,2.83692,2.83797,9000000.0
2009-09-10 23:50:00,2.83953,2.83955,2.83618,2.83775,7250000.0
2009-09-10 23:51:00,2.83843,2.8391,2.83663,2.83872,7500000.0
2009-09-10 23:52:00,2.8362,2.83936,2.8362,2.83707,6000000.0
2009-09-10 23:53:00,2.83467,2.8399,2.83467,2.8399,7750000.0
2009-09-10 23:54:00,2.83973,2.83973,2.83667,2.83694,6630000.0
2009-09-10 23:55:00,2.8387,2.83914,2.83673,2.83914,8750000.0
2009-09-10 23:56:00,2.83973,2.83973,2.83472,2.83883,6500000.0
2009-09-10 23:57:00,2.83689,2.83965,2.83568,2.83965,8250000.0
2009-09-10 23:58:00,2.83933,2.84027,2.8361,2.83707,6630000.0
2009-09-10 23:59:00,2.83947,2.83947,2.83557,2.83837,6500000.0
2009-09-11 00:00:00,2.83391,2.83739,2.83391,2.83672,5500000.0
2009-09-11 00:01:00,2.83486,2.8411,2.83486,2.8411,7500000.0
2009-09-11 00:02:00,2.84058,2.84225,2.83472,2.83472,11000000.0
2009-09-11 00:03:00,2.83813,2.83999,2.83583,2.8392,7000000.0
2009-09-11 00:04:00,2.83536,2.83955,2.83439,2.83439,5750000.0
2009-09-11 00:05:00,2.83829,2.83895,2.83722,2.83798,11000000.0
2009-09-11 00:06:00,2.83866,2.83866,2.83495,2.83686,7250000.0
2009-09-11 00:07:00,2.8386,2.83898,2.8353,2.83726,8500000.0
2009-09-11 00:08:00,2.83918,2.83918,2.83312,2.83312,5500000.0
2009-09-11 00:09:00,2.83432,2.83432,2.83315,2.83328,11000000.0
2009-09-11 00:10:00,2.83438,2.83464,2.83273,2.83444,7000000.0
2009-09-11 00:11:00,2.83493,2.83723,2.83493,2.83718,11500000.0
2009-09-11 00:12:00,2.83508,2.83708,2.83189,2.83498,14130000.0
2009-09-11 00:13:00,2.83468,2.83496,2.83353,2.8342,6130000.0
2009-09-11 00:14:00,2.83487,2.83685,2.83221,2.83685,10250000.0
2009-09-11 00:15:00,2.83488,2.83687,2.83326,2.83496,6630000.0
2009-09-11 00:16:00,2.8338,2.8366,2.83228,2.83369,8000000.0
2009-09-11 00:17:00,2.83473,2.8356,2.83223,2.83223,8380000.0
2009-09-11 00:18:00,2.83489,2.83648,2.83418,2.83648,7750000.0
2009-09-11 00:19:00,2.83469,2.83636,2.8323,2.836,13000000.0
2009-09-11 00:20:00,2.83419,2.83575,2.83051,2.83373,6500000.0
2009-09-11 00:21:00,2.83509,2.83754,2.83141,2.8375,5750000.0
2009-09-11 00:22:00,2.83724,2.83869,2.83504,2.83504,9630000.0
2009-09-11 00:23:00,2.83711,2.83824,2.83434,2.83434,11500000.0
2009-09-11 00:24:00,2.83699,2.83904,2.83462,2.83848,13250000.0
2009-09-11 00:26:00,2.83661,2.83871,2.83499,2.83674,8750000.0
2009-09-11 00:28:00,2.83846,2.83865,2.83238,2.83865,20510000.0
2009-09-11 00:29:00,2.83625,2.83863,2.8343,2.8385,11500000.0
2009-09-11 00:30:00,2.83836,2.83913,2.83661,2.83869,9750000.0
2009-09-11 00:31:00,2.83828,2.83874,2.83715,2.83825,10750000.0
2009-09-11 00:32:00,2.83445,2.83741,2.83445,2.83736,8500000.0
2009-09-11 00:33:00,2.83831,2.83935,2.83505,2.83881,17880000.0
2009-09-11 00:34:00,2.83841,2.83946,2.83504,2.83946,8250000.0
2009-09-11 00:35:00,2.83907,2.83907,2.83785,2.83813,6000000.0
2009-09-11 00:37:00,2.83599,2.83808,2.83599,2.83786,10750000.0
2009-09-11 00:38:00,2.83627,2.83852,2.83627,2.83661,5250000.0
2009-09-11 00:39:00,2.83801,2.83964,2.83709,2.83964,5500000.0
2009-09-11 00:40:00,2.83851,2.83953,2.83788,2.83953,5750000.0
2009-09-11 00:41:00,2.83924,2.83958,2.83811,2.83828,6000000.0
2009-09-11 00:42:00,2.83934,2.83981,2.83715,2.83926,6250000.0
2009-09-11 00:43:00,2.83901,2.83972,2.83409,2.83972,8750000.0
2009-09-11 00:44:00,2.83994,2.84028,2.83799,2.83963,7750000.0
2009-09-11 00:45:00,2.83944,2.83944,2.83617,2.83753,7750000.0
2009-09-11 00:46:00,2.83758,2.84037,2.83687,2.84037,10000000.0
2009-09-11 00:47:00,2.83711,2.83968,2.83624,2.83968,5750000.0
2009-09-11 00:48:00,2.83655,2.83907,2.83404,2.83613,9500000.0
2009-09-11 00:49:00,2.83596,2.83851,2.83458,2.83747,8250000.0
2009-09-11 00:50:00,2.83558,2.83917,2.83468,2.83531,6260000.0
2009-09-11 00:51:00,2.83813,2.83813,2.83331,2.83673,6260000.0
2009-09-11 00:52:00,2.83877,2.83914,2.83726,2.83876,8630000.0
2009-09-11 00:53:00,2.83674,2.83837,2.83659,2.83837,5750000.0
2009-09-11 00:54:00,2.83679,2.83961,2.83679,2.83796,11750000.0
2009-09-11 00:55:00,2.83667,2.83897,2.83354,2.83682,16750000.0
2009-09-11 00:56:00,2.83703,2.83934,2.83555,2.83885,12250000.0
2009-09-11 00:57:00,2.83846,2.83912,2.83513,2.83699,15750000.0
2009-09-11 00:58:00,2.8382,2.83845,2.83611,2.83667,10500000.0
2009-09-11 00:59:00,2.8385,2.8385,2.83265,2.83665,7500000.0
2009-09-11 01:00:00,2.83912,2.83912,2.83125,2.83785,7500000.0
2009-09-11 01:01:00,2.8368,2.83895,2.83485,2.83895,7750000.0
2009-09-11 01:02:00,2.83852,2.83923,2.83461,2.83923,8750000.0
2009-09-11 01:03:00,2.83906,2.83933,2.83763,2.83862,7000000.0
2009-09-11 01:04:00,2.83679,2.83973,2.83541,2.83708,10250000.0
2009-09-11 01:05:00,2.83676,2.83849,2.83379,2.83665,7500000.0
2009-09-11 01:06:00,2.83779,2.83955,2.83402,2.837,10250000.0
2009-09-11 01:07:00,2.8391,2.8395,2.83442,2.83442,7250000.0
2009-09-11 01:08:00,2.8392,2.83963,2.83581,2.83713,9000000.0
2009-09-11 01:09:00,2.83906,2.83914,2.83599,2.83599,8500000.0
2009-09-11 01:10:00,2.83969,2.83969,2.83552,2.83719,5500000.0
2009-09-11 01:11:00,2.83923,2.83968,2.83329,2.8393,19500000.0
2009-09-11 01:12:00,2.83853,2.84039,2.83561,2.83987,7750000.0
2009-09-11 01:13:00,2.83746,2.84032,2.8358,2.83704,19380000.0
2009-09-11 01:14:00,2.83397,2.84049,2.83397,2.83924,6000000.0
2009-09-11 01:15:00,2.83496,2.83982,2.83468,2.83696,5500000.0
2009-09-11 01:16:00,2.83866,2.83961,2.83399,2.83894,19250000.0
2009-09-11 01:17:00,2.83969,2.84011,2.83373,2.83874,7250000.0
2009-09-11 01:18:00,2.83941,2.83941,2.83723,2.83723,8750000.0
2009-09-11 01:19:00,2.83996,2.83996,2.83628,2.83923,6750000.0
2009-09-11 01:20:00,2.83681,2.84049,2.83531,2.84049,12500000.0
2009-09-11 01:21:00,2.83618,2.83948,2.83618,2.83902,6250000.0
2009-09-11 01:22:00,2.83917,2.83917,2.83464,2.83841,9750000.0
2009-09-11 01:23:00,2.83922,2.83983,2.83691,2.8391,6630000.0
2009-09-11 01:24:00,2.83789,2.83888,2.83497,2.83687,7500000.0
2009-09-11 01:25:00,2.838,2.83965,2.83652,2.83691,9250000.0
2009-09-11 01:26:00,2.83894,2.83894,2.83641,2.83762,6010000.0
2009-09-11 01:27:00,2.83804,2.83864,2.83416,2.83536,10250000.0
2009-09-11 01:28:00,2.83712,2.8411,2.83555,2.83648,9000000.0
2009-09-11 01:29:00,2.83871,2.83943,2.83315,2.83713,7000000.0
2009-09-11 01:30:00,2.83849,2.8385,2.835,2.83619,6500000.0
2009-09-11 01:31:00,2.83925,2.83925,2.83548,2.83646,6750000.0
2009-09-11 01:32:00,2.83727,2.84017,2.83666,2.83857,8750000.0
2009-09-11 01:33:00,2.83742,2.83874,2.83362,2.83824,9250000.0
2009-09-11 01:34:00,2.83796,2.83866,2.83628,2.83809,11000000.0
2009-09-11 01:35:00,2.83717,2.84014,2.83695,2.83707,8380000.0
2009-09-11 01:36:00,2.83664,2.83866,2.83446,2.83665,8000000.0
2009-09-11 01:37:00,2.83864,2.83911,2.83495,2.83792,5630000.0
2009-09-11 01:38:00,2.83829,2.83884,2.83425,2.83884,9250000.0
2009-09-11 01:39:00,2.83314,2.83872,2.83314,2.83644,7880000.0
2009-09-11 01:40:00,2.83636,2.83897,2.83367,2.83897,7750000.0
2009-09-11 01:41:00,2.8382,2.83853,2.83405,2.83486,12250000.0
2009-09-11 01:42:00,2.83809,2.84025,2.83628,2.83987,10500000.0
2009-09-11 01:43:00,2.83876,2.83879,2.83624,2.83679,9750000.0
2009-09-11 01:44:00,2.83799,2.83883,2.83534,2.83832,10500000.0
2009-09-11 01:45:00,2.83771,2.83918,2.83702,2.83918,5750000.0
2009-09-11 01:46:00,2.83881,2.83881,2.83347,2.83618,13500000.0
2009-09-11 01:47:00,2.83822,2.83883,2.8334,2.83883,7130000.0
2009-09-11 01:48:00,2.83659,2.83914,2.83247,2.83852,22250000.0
2009-09-11 01:49:00,2.83826,2.83872,2.83459,2.83459,10630000.0
2009-09-11 01:50:00,2.8387,2.83994,2.83517,2.83517,19750000.0
2009-09-11 01:51:00,2.83657,2.83884,2.83657,2.83712,11880000.0
2009-09-11 01:52:00,2.83717,2.83922,2.83638,2.83681,5750000.0
2009-09-11 01:53:00,2.83817,2.83865,2.83443,2.83809,6500000.0
2009-09-11 01:54:00,2.83864,2.83919,2.83318,2.83676,10500000.0
2009-09-11 01:55:00,2.83839,2.83891,2.83298,2.83298,6750000.0
2009-09-11 01:56:00,2.8381,2.83893,2.8362,2.83893,8500000.0
2009-09-11 01:57:00,2.83849,2.83919,2.83547,2.83765,9250000.0
2009-09-11 01:58:00,2.83335,2.83684,2.83335,2.83653,6750000.0
2009-09-11 02:00:00,2.83578,2.83578,2.83578,2.83578,750000.0
2009-09-11 02:01:00,2.83871,2.83906,2.83785,2.83785,5250000.0
2009-09-11 02:02:00,2.83982,2.83982,2.83416,2.8377,12130000.0
2009-09-11 02:03:00,2.83731,2.83936,2.83731,2.83936,7500000.0
2009-09-11 02:04:00,2.83998,2.83998,2.83414,2.83712,9380000.0
2009-09-11 02:05:00,2.83847,2.84016,2.8363,2.8363,8750000.0
2009-09-11 02:06:00,2.83762,2.83911,2.8369,2.8369,8250000.0
2009-09-11 02:07:00,2.8397,2.83971,2.83589,2.8374,6750000.0
2009-09-11 02:08:00,2.83899,2.8399,2.83611,2.83611,6750000.0
2009-09-11 02:09:00,2.83958,2.83958,2.83404,2.83655,9500000.0
2009-09-11 02:10:00,2.8369,2.83933,2.8344,2.83829,7630000.0
2009-09-11 02:11:00,2.83944,2.83944,2.83793,2.83793,11500000.0
2009-09-11 02:12:00,2.83939,2.84063,2.83435,2.84039,8250000.0
2009-09-11 02:13:00,2.83927,2.83927,2.83614,2.83738,6500000.0
2009-09-11 02:14:00,2.83928,2.83962,2.83642,2.83962,5500000.0
2009-09-11 02:15:00,2.83903,2.8395,2.83738,2.83738,6250000.0
2009-09-11 02:16:00,2.83872,2.83986,2.83744,2.83744,8000000.0
2009-09-11 02:17:00,2.83926,2.83948,2.83703,2.83918,7750000.0
2009-09-11 02:18:00,2.83921,2.83921,2.83496,2.83755,6750000.0
2009-09-11 02:19:00,2.83971,2.84052,2.83649,2.83885,8630000.0
2009-09-11 02:20:00,2.83943,2.84006,2.8366,2.83862,8630000.0
2009-09-11 02:21:00,2.83969,2.83989,2.83473,2.83473,7000000.0
2009-09-11 02:22:00,2.83992,2.84012,2.83447,2.83764,12500000.0
2009-09-11 02:23:00,2.83837,2.83966,2.83614,2.83966,7750000.0
2009-09-11 02:24:00,2.83719,2.84018,2.83719,2.8398,7750000.0
2009-09-11 02:25:00,2.83922,2.83953,2.83747,2.83825,8000000.0
2009-09-11 02:26:00,2.84002,2.84047,2.8336,2.84047,21000000.0
2009-09-11 02:27:00,2.83995,2.83995,2.83505,2.83739,8880000.0
2009-09-11 02:28:00,2.83893,2.83991,2.83389,2.83389,16000000.0
2009-09-11 02:29:00,2.83784,2.83935,2.83237,2.83412,8750000.0
2009-09-11 02:30:00,2.83647,2.84006,2.83541,2.84006,8010000.0
2009-09-11 02:31:00,2.83908,2.8403,2.83475,2.83987,23750000.0
2009-09-11 02:32:00,2.83747,2.83889,2.83377,2.83889,9250000.0
2009-09-11 02:33:00,2.83878,2.83999,2.83619,2.83917,9130000.0
2009-09-11 02:34:00,2.83982,2.83982,2.83705,2.83707,6250000.0
2009-09-11 02:35:00,2.8377,2.84053,2.83689,2.83991,6250000.0
2009-09-11 02:36:00,2.83531,2.83965,2.83531,2.83843,6500000.0
2009-09-11 02:37:00,2.83735,2.84012,2.83651,2.84012,6380000.0
2009-09-11 02:38:00,2.8372,2.84002,2.837,2.83963,5750000.0
2009-09-11 02:39:00,2.8375,2.83927,2.8375,2.83927,8000000.0
2009-09-11 02:40:00,2.84009,2.84009,2.83548,2.8367,10250000.0
2009-09-11 02:41:00,2.83533,2.83934,2.83324,2.83645,6000000.0
2009-09-11 02:42:00,2.83847,2.83932,2.83349,2.83932,7750000.0
2009-09-11 02:43:00,2.83884,2.83884,2.8356,2.8356,5500000.0
2009-09-11 02:44:00,2.83936,2.83936,2.83639,2.83936,10630000.0
2009-09-11 02:45:00,2.83832,2.83969,2.837,2.83969,9250000.0
2009-09-11 02:46:00,2.83903,2.83929,2.83707,2.83838,5250000.0
2009-09-11 02:47:00,2.83871,2.83871,2.83604,2.83867,5500000.0
2009-09-11 02:48:00,2.83905,2.83905,2.83562,2.8371,9500000.0
2009-09-11 02:49:00,2.83898,2.83898,2.83315,2.8366,10130000.0
2009-09-11 02:50:00,2.83824,2.83964,2.83392,2.83873,8260000.0
2009-09-11 02:51:00,2.83472,2.83933,2.83472,2.83933,6750000.0
2009-09-11 02:52:00,2.83985,2.83985,2.83407,2.83611,8000000.0
2009-09-11 02:53:00,2.83613,2.83902,2.83457,2.83741,9750000.0
2009-09-11 02:54:00,2.83852,2.83962,2.83373,2.83962,8750000.0
2009-09-11 02:55:00,2.83938,2.8406,2.83515,2.84029,5750000.0
2009-09-11 02:56:00,2.83913,2.83918,2.83654,2.83854,11130000.0
2009-09-11 02:57:00,2.8383,2.84085,2.83744,2.84085,6500000.0
2009-09-11 02:58:00,2.84073,2.84073,2.83824,2.83873,5250000.0
2009-09-11 02:59:00,2.84186,2.84186,2.83893,2.83949,11260000.0
2009-09-11 03:00:00,2.83846,2.84109,2.83513,2.84062,5750000.0
2009-09-11 03:01:00,2.83946,2.84107,2.83594,2.84104,10000000.0
2009-09-11 03:02:00,2.83903,2.83994,2.83694,2.83694,5500000.0
2009-09-11 03:03:00,2.83955,2.83974,2.83569,2.83569,8250000.0
2009-09-11 03:04:00,2.83922,2.84099,2.83572,2.83796,8000000.0
2009-09-11 03:05:00,2.83479,2.84125,2.83479,2.84111,6250000.0
2009-09-11 03:06:00,2.83921,2.84173,2.83464,2.83671,11750000.0
2009-09-11 03:07:00,2.8406,2.84088,2.83747,2.83814,7750000.0
2009-09-11 03:08:00,2.8379,2.84046,2.83789,2.84046,11510000.0
2009-09-11 03:09:00,2.8384,2.84088,2.8384,2.84088,9750000.0
2009-09-11 03:10:00,2.83805,2.84036,2.83788,2.84036,7000000.0
2009-09-11 03:11:00,2.83655,2.84101,2.83655,2.8389,6500000.0
2009-09-11 03:12:00,2.84078,2.84078,2.8376,2.8376,10000000.0
2009-09-11 03:13:00,2.83929,2.84045,2.83578,2.83825,8500000.0
2009-09-11 03:14:00,2.83982,2.84033,2.83667,2.83667,5250000.0
2009-09-11 03:15:00,2.84084,2.84084,2.83518,2.83972,6750000.0
2009-09-11 03:16:00,2.83976,2.84086,2.83533,2.84086,13250000.0
2009-09-11 03:17:00,2.83957,2.84034,2.83572,2.84005,7000000.0
2009-09-11 03:18:00,2.83977,2.84022,2.83528,2.83644,10250000.0
2009-09-11 03:19:00,2.8411,2.84177,2.83734,2.84004,8750000.0
2009-09-11 03:20:00,2.83778,2.83999,2.83647,2.83677,15000000.0
2009-09-11 03:21:00,2.83658,2.84118,2.83658,2.83856,10000000.0
2009-09-11 03:22:00,2.83488,2.83995,2.83488,2.83846,5250000.0
2009-09-11 03:23:00,2.84013,2.84072,2.83828,2.84053,11880000.0
2009-09-11 03:24:00,2.83907,2.8414,2.83875,2.83875,8500000.0
2009-09-11 03:25:00,2.83951,2.83969,2.83628,2.8384,5130000.0
2009-09-11 03:26:00,2.84038,2.84149,2.83544,2.84149,8750000.0
2009-09-11 03:27:00,2.83638,2.84106,2.83638,2.83875,6630000.0
2009-09-11 03:28:00,2.83865,2.84013,2.83485,2.83485,8250000.0
2009-09-11 03:29:00,2.84097,2.84097,2.83591,2.84012,8000000.0
2009-09-11 03:30:00,2.83546,2.84071,2.83546,2.84029,8130000.0
2009-09-11 03:31:00,2.84092,2.84092,2.83556,2.84017,9000000.0
2009-09-11 03:32:00,2.84155,2.84155,2.83596,2.8413,7380000.0
2009-09-11 03:33:00,2.84022,2.8407,2.83744,2.8407,8250000.0
2009-09-11 03:34:00,2.83722,2.84126,2.83669,2.83832,6760000.0
2009-09-11 03:35:00,2.84022,2.84025,2.83628,2.84025,7500000.0
2009-09-11 03:36:00,2.83995,2.84057,2.83671,2.83689,8750000.0
2009-09-11 03:37:00,2.83934,2.84077,2.83863,2.83968,5880000.0
2009-09-11 03:38:00,2.84001,2.84036,2.8348,2.8348,5250000.0
2009-09-11 03:39:00,2.83985,2.83997,2.83651,2.83792,13630000.0
2009-09-11 03:40:00,2.83785,2.83982,2.8362,2.83982,8880000.0
2009-09-11 03:41:00,2.8383,2.84005,2.83684,2.83974,7000000.0
2009-09-11 03:42:00,2.84101,2.84101,2.83835,2.83896,9630000.0
2009-09-11 03:43:00,2.83829,2.84023,2.83787,2.83883,9630000.0
2009-09-11 03:44:00,2.84079,2.84097,2.83637,2.83823,5500000.0
2009-09-11 03:45:00,2.83778,2.8408,2.83654,2.8408,15000000.0
2009-09-11 03:46:00,2.83812,2.84048,2.83783,2.84048,6250000.0
2009-09-11 03:47:00,2.83797,2.84095,2.83797,2.84095,8750000.0
2009-09-11 03:48:00,2.84096,2.84096,2.83546,2.8396,11630000.0
2009-09-11 03:49:00,2.83789,2.84036,2.83789,2.83842,10750000.0
2009-09-11 03:50:00,2.83847,2.84058,2.83818,2.84018,10250000.0
2009-09-11 03:51:00,2.83848,2.83996,2.83666,2.8379,6500000.0
2009-09-11 03:52:00,2.84079,2.84079,2.83653,2.83865,7000000.0
2009-09-11 03:53:00,2.83892,2.83993,2.83568,2.83568,8250000.0
2009-09-11 03:54:00,2.83972,2.84064,2.83727,2.83828,8000000.0
2009-09-11 03:55:00,2.83375,2.83951,2.83375,2.83951,7750000.0
2009-09-11 03:56:00,2.8399,2.84006,2.8367,2.8367,5750000.0
2009-09-11 03:57:00,2.8373,2.83972,2.83498,2.83779,8750000.0
2009-09-11 03:58:00,2.83884,2.83946,2.83682,2.83921,10000000.0
2009-09-11 03:59:00,2.83656,2.83993,2.83537,2.83683,13750000.0
2009-09-11 04:00:00,2.83785,2.83808,2.83392,2.83714,10500000.0
2009-09-11 04:01:00,2.8393,2.83947,2.83554,2.83846,12500000.0
2009-09-11 04:02:00,2.83801,2.83896,2.8333,2.83803,10250000.0
2009-09-11 04:03:00,2.83811,2.83817,2.83429,2.83753,11000000.0
2009-09-11 04:04:00,2.83718,2.83819,2.8359,2.83794,10000000.0
2009-09-11 04:05:00,2.8333,2.83722,2.83275,2.83574,10500000.0
2009-09-11 04:06:00,2.83749,2.84061,2.83319,2.83319,9000000.0
2009-09-11 04:07:00,2.83889,2.83889,2.83292,2.83803,6500000.0
2009-09-11 04:08:00,2.83524,2.83798,2.83227,2.83417,8250000.0
2009-09-11 04:09:00,2.8365,2.83759,2.8365,2.83759,7250000.0
2009-09-11 04:10:00,2.83662,2.83798,2.83333,2.83719,6250000.0
2009-09-11 04:11:00,2.83503,2.83794,2.83456,2.83714,8250000.0
2009-09-11 04:12:00,2.83541,2.83729,2.83541,2.83542,5500000.0
2009-09-11 04:13:00,2.83635,2.83657,2.83165,2.83383,8000000.0
2009-09-11 04:14:00,2.83655,2.83711,2.82979,2.83536,12500000.0
2009-09-11 04:15:00,2.83634,2.83634,2.82964,2.82964,7500000.0
2009-09-11 04:16:00,2.83554,2.83583,2.83296,2.83296,8000000.0
2009-09-11 04:17:00,2.8364,2.8364,2.8322,2.83483,7500000.0
2009-09-11 04:18:00,2.83449,2.83628,2.83321,2.83628,12500000.0
2009-09-11 04:19:00,2.83297,2.83621,2.83126,2.83546,9750000.0
2009-09-11 04:20:00,2.8335,2.83671,2.83216,2.83426,9500000.0
2009-09-11 04:21:00,2.83593,2.83641,2.83389,2.83641,9250000.0
2009-09-11 04:22:00,2.83411,2.83538,2.83203,2.83351,10750000.0
2009-09-11 04:23:00,2.83661,2.83671,2.83232,2.83561,12500000.0
2009-09-11 04:24:00,2.83409,2.83625,2.83221,2.83371,6750000.0
2009-09-11 04:25:00,2.83564,2.83635,2.83262,2.83635,5500000.0
2009-09-11 04:26:00,2.83583,2.83607,2.83283,2.83607,10500000.0
2009-09-11 04:27:00,2.83484,2.83696,2.83329,2.83631,10500000.0
2009-09-11 04:28:00,2.83391,2.83677,2.83391,2.83662,8000000.0
2009-09-11 04:29:00,2.83611,2.83674,2.83273,2.8365,7750000.0
2009-09-11 04:30:00,2.83622,2.83723,2.83375,2.83631,15750000.0
2009-09-11 04:31:00,2.83391,2.83592,2.83117,2.83545,7750000.0
2009-09-11 04:32:00,2.83616,2.83692,2.83185,2.83462,10250000.0
2009-09-11 04:33:00,2.83646,2.83646,2.83339,2.83639,12000000.0
2009-09-11 04:34:00,2.83374,2.83654,2.83179,2.8364,6750000.0
2009-09-11 04:35:00,2.83677,2.83677,2.83419,2.83547,6500000.0
2009-09-11 04:36:00,2.83583,2.83622,2.83342,2.83342,5750000.0
2009-09-11 04:37:00,2.83599,2.83599,2.83099,2.83564,8500000.0
2009-09-11 04:38:00,2.83599,2.83658,2.83247,2.8342,5880000.0
2009-09-11 04:39:00,2.83468,2.8354,2.83362,2.83369,8500000.0
2009-09-11 04:40:00,2.83339,2.83598,2.83031,2.83506,5250000.0
2009-09-11 04:41:00,2.83371,2.83635,2.8302,2.83635,9500000.0
2009-09-11 04:42:00,2.83452,2.8353,2.83299,2.83299,14250000.0
2009-09-11 04:43:00,2.83229,2.83399,2.83144,2.83399,7250000.0
2009-09-11 04:44:00,2.83106,2.83353,2.82744,2.83353,6750000.0
2009-09-11 04:45:00,2.83438,2.83438,2.83105,2.83379,7750000.0
2009-09-11 04:46:00,2.82999,2.83297,2.82999,2.83035,6630000.0
2009-09-11 04:47:00,2.83261,2.83315,2.82967,2.82967,6630000.0
2009-09-11 04:48:00,2.83386,2.83414,2.83025,2.83414,7630000.0
2009-09-11 04:49:00,2.83318,2.83318,2.83162,2.83307,5250000.0
2009-09-11 04:50:00,2.83066,2.83306,2.82858,2.83134,9000000.0
2009-09-11 04:51:00,2.83395,2.83399,2.82789,2.83318,7500000.0
2009-09-11 04:52:00,2.83305,2.83424,2.83003,2.83407,7000000.0
2009-09-11 04:53:00,2.83266,2.8345,2.82869,2.83402,5250000.0
2009-09-11 04:54:00,2.83062,2.8353,2.83062,2.83449,8500000.0
2009-09-11 04:55:00,2.83472,2.83472,2.83012,2.83434,6500000.0
2009-09-11 04:56:00,2.83254,2.83395,2.83041,2.83041,5500000.0
2009-09-11 04:57:00,2.83204,2.83486,2.82984,2.82984,10010000.0
2009-09-11 04:58:00,2.83142,2.83421,2.83106,2.83219,10750000.0
2009-09-11 04:59:00,2.83323,2.83371,2.827,2.82893,10250000.0
2009-09-11 05:00:00,2.83494,2.83515,2.83207,2.83279,12500000.0
2009-09-11 05:01:00,2.8343,2.83574,2.8312,2.8345,9500000.0
2009-09-11 05:02:00,2.83424,2.83515,2.8323,2.83432,9250000.0
2009-09-11 05:03:00,2.8345,2.83486,2.83227,2.83227,5250000.0
2009-09-11 05:04:00,2.83108,2.83433,2.83108,2.83198,6380000.0
2009-09-11 05:05:00,2.83415,2.83415,2.83058,2.83165,14130000.0
2009-09-11 05:06:00,2.83377,2.83435,2.82906,2.83435,9000000.0
2009-09-11 05:07:00,2.8334,2.83455,2.82744,2.8331,8630000.0
2009-09-11 05:08:00,2.83245,2.83417,2.83162,2.83405,5500000.0
2009-09-11 05:09:00,2.83418,2.83418,2.83066,2.83391,9500000.0
2009-09-11 05:10:00,2.83302,2.834,2.83103,2.83374,6010000.0
2009-09-11 05:11:00,2.83503,2.83503,2.82791,2.82791,8500000.0
2009-09-11 05:12:00,2.83238,2.83491,2.83078,2.83491,7000000.0
2009-09-11 05:13:00,2.83277,2.83398,2.82815,2.83277,10500000.0
2009-09-11 05:14:00,2.83151,2.8339,2.83151,2.8339,9000000.0
2009-09-11 05:15:00,2.83211,2.83408,2.83022,2.83304,8750000.0
2009-09-11 05:16:00,2.83255,2.83398,2.83128,2.83303,9130000.0
2009-09-11 05:17:00,2.83278,2.83397,2.83157,2.83201,6000000.0
2009-09-11 05:18:00,2.83293,2.83357,2.82805,2.83357,7500000.0
2009-09-11 05:19:00,2.83278,2.83356,2.82971,2.82978,9000000.0
2009-09-11 05:20:00,2.83419,2.83419,2.83002,2.83369,7000000.0
2009-09-11 05:21:00,2.83298,2.83444,2.83127,2.83343,9000000.0
2009-09-11 05:22:00,2.83048,2.83318,2.8302,2.83031,8750000.0
2009-09-11 05:23:00,2.83016,2.83314,2.82947,2.83314,10750000.0
2009-09-11 05:24:00,2.83218,2.83333,2.82674,2.83155,10000000.0
2009-09-11 05:25:00,2.83357,2.83357,2.8292,2.83197,7500000.0
2009-09-11 05:26:00,2.83398,2.83398,2.82972,2.83211,22750000.0
2009-09-11 05:27:00,2.83424,2.8358,2.83057,2.8358,6380000.0
2009-09-11 05:28:00,2.8321,2.83515,2.8296,2.8296,8380000.0
2009-09-11 05:29:00,2.8313,2.83495,2.8313,2.83495,5500000.0
2009-09-11 05:30:00,2.8332,2.83512,2.83203,2.83203,12750000.0
2009-09-11 05:31:00,2.83451,2.8357,2.83359,2.83451,7010000.0
2009-09-11 05:32:00,2.83449,2.83475,2.83046,2.83452,13000000.0
2009-09-11 05:33:00,2.83508,2.83579,2.8331,2.83415,9500000.0
2009-09-11 05:34:00,2.83399,2.83578,2.83191,2.83511,9500000.0
2009-09-11 05:35:00,2.83402,2.83668,2.83203,2.83203,8000000.0
2009-09-11 05:36:00,2.83417,2.83588,2.83068,2.83577,8000000.0
2009-09-11 05:37:00,2.8331,2.83522,2.83068,2.83068,7380000.0
2009-09-11 05:38:00,2.83684,2.837,2.83363,2.83363,9750000.0
2009-09-11 05:39:00,2.83566,2.83566,2.83219,2.83481,9000000.0
2009-09-11 05:40:00,2.83361,2.83539,2.83329,2.83513,7000000.0
2009-09-11 05:41:00,2.83327,2.83509,2.8317,2.83289,5880000.0
2009-09-11 05:42:00,2.83379,2.83615,2.83379,2.83421,6380000.0
2009-09-11 05:43:00,2.83339,2.83555,2.82971,2.83252,10250000.0
2009-09-11 05:44:00,2.83629,2.83629,2.83262,2.83324,5500000.0
2009-09-11 05:45:00,2.83619,2.83635,2.8328,2.83404,11250000.0
2009-09-11 05:46:00,2.83578,2.83649,2.83122,2.83579,14130000.0
2009-09-11 05:47:00,2.82996,2.83569,2.82996,2.83569,11750000.0
2009-09-11 05:48:00,2.83645,2.83668,2.83112,2.83579,15000000.0
2009-09-11 05:49:00,2.8363,2.83655,2.83002,2.83002,13000000.0
2009-09-11 05:50:00,2.83428,2.83694,2.83335,2.83694,6250000.0
2009-09-11 05:51:00,2.8345,2.83768,2.83195,2.83468,16010000.0
2009-09-11 05:52:00,2.83568,2.83633,2.83322,2.83412,9750000.0
2009-09-11 05:53:00,2.83645,2.83645,2.83155,2.83598,10000000.0
2009-09-11 05:54:00,2.83451,2.83605,2.83292,2.83292,7250000.0
2009-09-11 05:55:00,2.83214,2.83674,2.83214,2.8364,14000000.0
2009-09-11 05:56:00,2.83567,2.83567,2.82949,2.83523,6250000.0
2009-09-11 05:57:00,2.83586,2.83703,2.83265,2.83602,14250000.0
2009-09-11 05:58:00,2.83363,2.83536,2.83291,2.83533,6000000.0
2009-09-11 05:59:00,2.83496,2.8353,2.82896,2.83332,14880000.0
2009-09-11 06:00:00,2.83218,2.83711,2.83218,2.83331,17010000.0
2009-09-11 06:01:00,2.83581,2.83612,2.83254,2.83497,5250000.0
2009-09-11 06:02:00,2.83427,2.83602,2.83222,2.83359,9250000.0
2009-09-11 06:03:00,2.83626,2.83626,2.83311,2.83531,9250000.0
2009-09-11 06:04:00,2.83386,2.8357,2.83288,2.83288,6000000.0
2009-09-11 06:05:00,2.83475,2.83682,2.83235,2.83635,11750000.0
2009-09-11 06:06:00,2.83373,2.83654,2.83373,2.83607,8380000.0
2009-09-11 06:07:00,2.83591,2.8363,2.83227,2.83227,7500000.0
2009-09-11 06:08:00,2.83681,2.83681,2.83015,2.83175,14000000.0
2009-09-11 06:09:00,2.83602,2.83683,2.83206,2.83434,15130000.0
2009-09-11 06:10:00,2.83244,2.83569,2.83035,2.83536,7880000.0
2009-09-11 06:11:00,2.83511,2.83511,2.83222,2.83315,6250000.0
2009-09-11 06:12:00,2.83519,2.83554,2.82943,2.83456,10250000.0
2009-09-11 06:13:00,2.83354,2.83559,2.83354,2.83405,9000000.0
2009-09-11 06:14:00,2.83382,2.83512,2.83133,2.83508,7500000.0
2009-09-11 06:15:00,2.83494,2.83494,2.83333,2.83422,9500000.0
2009-09-11 06:16:00,2.82957,2.83542,2.82957,2.83434,6250000.0
2009-09-11 06:17:00,2.83381,2.83591,2.8296,2.83397,12380000.0
2009-09-11 06:18:00,2.83556,2.83657,2.83147,2.83281,13500000.0
2009-09-11 06:19:00,2.83618,2.83618,2.83361,2.83573,9130000.0
2009-09-11 06:20:00,2.8364,2.8364,2.83281,2.83358,8130000.0
2009-09-11 06:21:00,2.83622,2.83622,2.8338,2.8338,9000000.0
2009-09-11 06:22:00,2.83273,2.83581,2.82887,2.8341,7750000.0
2009-09-11 06:23:00,2.83574,2.83592,2.83412,2.83412,6250000.0
2009-09-11 06:24:00,2.8294,2.8355,2.8294,2.83517,6250000.0
2009-09-11 06:25:00,2.83355,2.83657,2.83203,2.83657,14750000.0
2009-09-11 06:26:00,2.83531,2.83531,2.83059,2.83278,7750000.0
2009-09-11 06:27:00,2.83358,2.83542,2.83063,2.83469,6750000.0
2009-09-11 06:28:00,2.83173,2.83539,2.83173,2.83538,8500000.0
2009-09-11 06:29:00,2.83498,2.83498,2.83226,2.83414,5750000.0
2009-09-11 06:30:00,2.83619,2.83619,2.83339,2.83513,14250000.0
2009-09-11 06:31:00,2.8351,2.83606,2.83291,2.83548,7500000.0
2009-09-11 06:32:00,2.8322,2.83511,2.83062,2.83307,8500000.0
2009-09-11 06:33:00,2.83443,2.83559,2.83328,2.83514,6500000.0
2009-09-11 06:34:00,2.83212,2.83534,2.82944,2.83243,9250000.0
2009-09-11 06:35:00,2.83159,2.83434,2.82923,2.83434,9750000.0
2009-09-11 06:36:00,2.8347,2.83505,2.82979,2.83206,7250000.0
2009-09-11 06:37:00,2.83298,2.83419,2.8304,2.83403,10250000.0
2009-09-11 06:38:00,2.83345,2.83345,2.82798,2.83109,8500000.0
2009-09-11 06:39:00,2.83326,2.83388,2.82961,2.83388,10380000.0
2009-09-11 06:40:00,2.83053,2.83342,2.82853,2.83142,10000000.0
2009-09-11 06:41:00,2.83167,2.83353,2.83041,2.83342,8500000.0
2009-09-11 06:42:00,2.83405,2.83405,2.82998,2.83158,6500000.0
2009-09-11 06:43:00,2.83369,2.83407,2.82926,2.83407,7000000.0
2009-09-11 06:44:00,2.83099,2.83404,2.83069,2.83163,5500000.0
2009-09-11 06:45:00,2.83309,2.83335,2.82883,2.83321,11000000.0
2009-09-11 06:46:00,2.83311,2.83351,2.82781,2.83138,10500000.0
2009-09-11 06:47:00,2.83273,2.83273,2.8286,2.8286,10000000.0
2009-09-11 06:48:00,2.83386,2.83395,2.82817,2.83151,7880000.0
2009-09-11 06:49:00,2.83419,2.83419,2.82832,2.83141,9250000.0
2009-09-11 06:50:00,2.83423,2.83449,2.82967,2.83183,7500000.0
2009-09-11 06:51:00,2.83086,2.83438,2.83086,2.83197,8500000.0
2009-09-11 06:52:00,2.83281,2.83424,2.8321,2.83232,8500000.0
2009-09-11 06:53:00,2.83032,2.83512,2.83032,2.83391,5250000.0
2009-09-11 06:54:00,2.83185,2.83534,2.83185,2.83534,6500000.0
2009-09-11 06:55:00,2.83266,2.83615,2.8321,2.83272,11630000.0
2009-09-11 06:56:00,2.83504,2.83504,2.82956,2.83073,6250000.0
2009-09-11 06:57:00,2.83221,2.83405,2.83018,2.83177,7750000.0
2009-09-11 06:58:00,2.83452,2.83458,2.83283,2.83336,5880000.0
2009-09-11 06:59:00,2.83375,2.8344,2.83253,2.83319,9250000.0
2009-09-11 07:00:00,2.83342,2.83427,2.83182,2.83182,7130000.0
2009-09-11 07:01:00,2.82707,2.83346,2.82707,2.83346,5500000.0
2009-09-11 07:02:00,2.8309,2.83322,2.8309,2.83125,6380000.0
2009-09-11 07:03:00,2.83068,2.8323,2.82716,2.83098,7500000.0
2009-09-11 07:04:00,2.83173,2.83376,2.82842,2.82842,10500000.0
2009-09-11 07:05:00,2.83396,2.83422,2.82968,2.82968,6250000.0
2009-09-11 07:06:00,2.83233,2.83381,2.82611,2.82611,13250000.0
2009-09-11 07:07:00,2.83131,2.83228,2.82943,2.83024,10500000.0
2009-09-11 07:08:00,2.83191,2.83273,2.82927,2.83033,8750000.0
2009-09-11 07:09:00,2.83309,2.83347,2.82988,2.83197,8750000.0
2009-09-11 07:10:00,2.83412,2.83412,2.8294,2.8294,10750000.0
2009-09-11 07:11:00,2.82954,2.83362,2.82954,2.83001,10130000.0
2009-09-11 07:12:00,2.83363,2.83363,2.82874,2.82874,6500000.0
2009-09-11 07:13:00,2.83007,2.8334,2.83007,2.83188,8880000.0
2009-09-11 07:14:00,2.83278,2.83278,2.82977,2.83125,10010000.0
2009-09-11 07:15:00,2.83347,2.83371,2.82935,2.83371,7750000.0
2009-09-11 07:16:00,2.83366,2.83366,2.82906,2.82906,8130000.0
2009-09-11 07:17:00,2.83461,2.8352,2.83076,2.83076,6630000.0
2009-09-11 07:18:00,2.83157,2.83353,2.82923,2.83203,5250000.0
2009-09-11 07:19:00,2.83364,2.83367,2.82786,2.82786,5250000.0
2009-09-11 07:20:00,2.83295,2.83359,2.83114,2.83322,14500000.0
2009-09-11 07:21:00,2.83004,2.83413,2.82956,2.83023,7380000.0
2009-09-11 07:22:00,2.83085,2.83409,2.83085,2.83132,7000000.0
2009-09-11 07:23:00,2.82881,2.83225,2.82881,2.83098,6130000.0
2009-09-11 07:24:00,2.83379,2.83379,2.82729,2.83133,8630000.0
2009-09-11 07:25:00,2.83136,2.83223,2.82981,2.83026,5250000.0
2009-09-11 07:26:00,2.83238,2.83287,2.83074,2.83119,5750000.0
2009-09-11 07:27:00,2.83226,2.83445,2.82902,2.83226,8000000.0
2009-09-11 07:28:00,2.83205,2.83373,2.82935,2.83122,8250000.0
2009-09-11 07:29:00,2.83284,2.83326,2.82746,2.82892,11500000.0
2009-09-11 07:30:00,2.83233,2.83306,2.83114,2.83221,8000000.0
2009-09-11 07:31:00,2.83219,2.83321,2.82827,2.83078,11250000.0
2009-09-11 07:32:00,2.83248,2.83318,2.83071,2.83287,7000000.0
2009-09-11 07:33:00,2.83286,2.83286,2.82797,2.83004,14750000.0
2009-09-11 07:34:00,2.83354,2.83426,2.83146,2.83426,8000000.0
2009-09-11 07:35:00,2.83426,2.83441,2.83084,2.83265,11250000.0
2009-09-11 07:36:00,2.83296,2.83452,2.83061,2.8315,10750000.0
2009-09-11 07:37:00,2.83466,2.83477,2.83258,2.83369,10000000.0
2009-09-11 07:38:00,2.83193,2.83452,2.82884,2.83452,11000000.0
2009-09-11 07:39:00,2.82958,2.83333,2.82958,2.83084,5500000.0
2009-09-11 07:40:00,2.83446,2.83446,2.82889,2.83192,7750000.0
2009-09-11 07:41:00,2.83402,2.8345,2.83178,2.83248,7500000.0
2009-09-11 07:42:00,2.83419,2.83419,2.83003,2.83178,8500000.0
2009-09-11 07:43:00,2.83417,2.83482,2.83035,2.83411,10750000.0
2009-09-11 07:44:00,2.82984,2.83495,2.82984,2.83249,9750000.0
2009-09-11 07:45:00,2.83504,2.83504,2.83001,2.8341,6000000.0
2009-09-11 07:46:00,2.83349,2.8338,2.83111,2.8338,6880000.0
2009-09-11 07:47:00,2.83306,2.83306,2.82754,2.82754,6500000.0
2009-09-11 07:48:00,2.83271,2.83439,2.83088,2.83088,8250000.0
2009-09-11 07:49:00,2.83319,2.83319,2.82569,2.82569,5500000.0
2009-09-11 07:50:00,2.83345,2.8336,2.82834,2.8304,9000000.0
2009-09-11 07:51:00,2.83129,2.83347,2.82948,2.83049,6000000.0
2009-09-11 07:52:00,2.83358,2.83358,2.82866,2.83158,5500000.0
2009-09-11 07:53:00,2.83348,2.83421,2.8293,2.83402,7500000.0
2009-09-11 07:54:00,2.83069,2.83252,2.83039,2.83151,9000000.0
2009-09-11 07:55:00,2.8339,2.8339,2.83155,2.83246,9750000.0
2009-09-11 07:56:00,2.83102,2.83397,2.82998,2.83293,7500000.0
2009-09-11 07:57:00,2.83177,2.83289,2.82881,2.82881,5250000.0
2009-09-11 07:58:00,2.83373,2.83373,2.83007,2.8324,9000000.0
2009-09-11 07:59:00,2.83192,2.83343,2.83038,2.83214,6750000.0
2009-09-11 08:00:00,2.83097,2.83158,2.82665,2.8292,6750000.0
2009-09-11 08:01:00,2.83146,2.83189,2.82829,2.82892,5250000.0
2009-09-11 08:02:00,2.82886,2.83258,2.82829,2.83184,6500000.0
2009-09-11 08:03:00,2.82986,2.83166,2.82702,2.83061,9750000.0
2009-09-11 08:04:00,2.83057,2.83135,2.82392,2.83135,10250000.0
2009-09-11 08:05:00,2.83065,2.83263,2.82912,2.83263,7630000.0
2009-09-11 08:06:00,2.83124,2.83251,2.82806,2.82911,10500000.0
2009-09-11 08:07:00,2.82916,2.83291,2.82845,2.83291,8750000.0
2009-09-11 08:08:00,2.83323,2.83346,2.82874,2.83099,10130000.0
2009-09-11 08:09:00,2.83339,2.83339,2.83072,2.83118,5500000.0
2009-09-11 08:10:00,2.83182,2.8328,2.8264,2.8328,8250000.0
2009-09-11 08:11:00,2.83131,2.83425,2.83031,2.83031,5630000.0
2009-09-11 08:12:00,2.83329,2.83381,2.83138,2.83191,5500000.0
2009-09-11 08:13:00,2.83227,2.83386,2.83162,2.83359,13250000.0
2009-09-11 08:14:00,2.83181,2.83265,2.82905,2.82905,5750000.0
2009-09-11 08:15:00,2.83324,2.83443,2.82933,2.83443,5250000.0
2009-09-11 08:16:00,2.83454,2.83454,2.8319,2.83337,6380000.0
2009-09-11 08:17:00,2.8344,2.83529,2.83287,2.83325,7130000.0
2009-09-11 08:18:00,2.82883,2.83538,2.82883,2.83395,8500000.0
2009-09-11 08:19:00,2.83359,2.83664,2.83119,2.83664,9750000.0
2009-09-11 08:20:00,2.83622,2.83753,2.83249,2.83249,6130000.0
2009-09-11 08:21:00,2.83345,2.83705,2.8329,2.83329,7130000.0
2009-09-11 08:22:00,2.83622,2.83916,2.8355,2.83851,9000000.0
2009-09-11 08:23:00,2.84052,2.84104,2.83705,2.83852,5500000.0
2009-09-11 08:24:00,2.83659,2.83998,2.83659,2.83916,5500000.0
2009-09-11 08:25:00,2.83451,2.83896,2.83451,2.83597,7000000.0
2009-09-11 08:26:00,2.83547,2.83887,2.83452,2.83725,11000000.0
2009-09-11 08:27:00,2.83757,2.83786,2.83358,2.83565,7250000.0
2009-09-11 08:28:00,2.83583,2.83786,2.83564,2.83712,10880000.0
2009-09-11 08:29:00,2.83431,2.83884,2.83379,2.83379,7750000.0
2009-09-11 08:30:00,2.836,2.836,2.82798,2.83234,9250000.0
2009-09-11 08:31:00,2.83366,2.83582,2.83338,2.83338,6000000.0
2009-09-11 08:32:00,2.83571,2.83616,2.83433,2.8355,9500000.0
2009-09-11 08:33:00,2.83463,2.83587,2.83032,2.83032,8380000.0
2009-09-11 08:34:00,2.83329,2.83624,2.83118,2.83485,9130000.0
2009-09-11 08:35:00,2.83511,2.83661,2.83177,2.83648,6250000.0
2009-09-11 08:36:00,2.83617,2.83782,2.83333,2.83782,10750000.0
2009-09-11 08:37:00,2.83987,2.8409,2.83804,2.83825,5630000.0
2009-09-11 08:38:00,2.83797,2.83954,2.83656,2.83757,6000000.0
2009-09-11 08:39:00,2.83841,2.83873,2.83624,2.8383,9880000.0
2009-09-11 08:40:00,2.83514,2.83881,2.8351,2.83881,16250000.0
2009-09-11 08:41:00,2.83767,2.83987,2.83484,2.83807,6250000.0
2009-09-11 08:42:00,2.83717,2.83922,2.83583,2.83696,9500000.0
2009-09-11 08:43:00,2.83703,2.83855,2.83461,2.83619,8750000.0
2009-09-11 08:44:00,2.8395,2.84069,2.83608,2.84069,8500000.0
2009-09-11 08:45:00,2.838,2.84114,2.83667,2.84114,7000000.0
2009-09-11 08:46:00,2.83973,2.83973,2.83442,2.83972,9880000.0
2009-09-11 08:47:00,2.84136,2.84156,2.83413,2.83786,6250000.0
2009-09-11 08:48:00,2.84131,2.84131,2.83735,2.83735,8750000.0
2009-09-11 08:49:00,2.83783,2.84084,2.83436,2.84084,6630000.0
2009-09-11 08:50:00,2.83684,2.84119,2.83684,2.83807,9750000.0
2009-09-11 08:51:00,2.83802,2.84119,2.83731,2.83731,8000000.0
2009-09-11 08:52:00,2.83603,2.83931,2.83588,2.83923,8130000.0
2009-09-11 08:53:00,2.83908,2.83962,2.83535,2.83922,9000000.0
2009-09-11 08:54:00,2.84081,2.84092,2.83766,2.83766,6250000.0
2009-09-11 08:55:00,2.83623,2.84045,2.83511,2.83951,6750000.0
2009-09-11 08:56:00,2.83461,2.84106,2.83461,2.84106,7500000.0
2009-09-11 08:57:00,2.83995,2.84028,2.83541,2.84005,5250000.0
2009-09-11 08:58:00,2.83734,2.84001,2.83351,2.838,10750000.0
2009-09-11 08:59:00,2.83694,2.83781,2.83368,2.83368,6250000.0
2009-09-11 09:00:00,2.83528,2.83826,2.83487,2.83487,6750000.0
2009-09-11 09:01:00,2.83394,2.83754,2.83381,2.83743,7500000.0
2009-09-11 09:02:00,2.8375,2.8377,2.83482,2.83707,5500000.0
2009-09-11 09:03:00,2.83618,2.83749,2.83309,2.83678,6750000.0
2009-09-11 09:04:00,2.83855,2.83908,2.83637,2.83637,7500000.0
2009-09-11 09:05:00,2.83381,2.83994,2.83381,2.83923,10000000.0
2009-09-11 09:06:00,2.83829,2.84038,2.83376,2.84038,10880000.0
2009-09-11 09:07:00,2.83849,2.84053,2.83469,2.83746,9000000.0
2009-09-11 09:08:00,2.8387,2.84026,2.8368,2.84011,5750000.0
2009-09-11 09:09:00,2.83794,2.84104,2.83787,2.84099,6500000.0
2009-09-11 09:10:00,2.84117,2.84117,2.83654,2.8407,6000000.0
2009-09-11 09:11:00,2.84056,2.84174,2.83906,2.84142,10750000.0
2009-09-11 09:12:00,2.83906,2.84133,2.83774,2.84133,9750000.0
2009-09-11 09:13:00,2.84212,2.84212,2.83541,2.84084,8750000.0
2009-09-11 09:14:00,2.84001,2.84397,2.83514,2.84397,11000000.0
2009-09-11 09:15:00,2.84461,2.84573,2.84165,2.8445,10250000.0
2009-09-11 09:16:00,2.84651,2.84651,2.83963,2.84199,12000000.0
2009-09-11 09:17:00,2.84493,2.84587,2.84193,2.84435,10500000.0
2009-09-11 09:18:00,2.84179,2.84647,2.84179,2.84348,9630000.0
2009-09-11 09:19:00,2.84215,2.84784,2.8419,2.84758,6250000.0
2009-09-11 09:20:00,2.84307,2.84844,2.84307,2.8469,7750000.0
2009-09-11 09:21:00,2.84541,2.84954,2.8445,2.84625,11250000.0
2009-09-11 09:22:00,2.84802,2.85021,2.84763,2.85021,7000000.0
2009-09-11 09:23:00,2.84973,2.85019,2.8445,2.8445,11250000.0
2009-09-11 09:24:00,2.84628,2.84927,2.84362,2.84725,6750000.0
2009-09-11 09:25:00,2.84478,2.84765,2.84224,2.84765,12750000.0
2009-09-11 09:26:00,2.84442,2.84665,2.84369,2.84665,10500000.0
2009-09-11 09:27:00,2.84349,2.84679,2.84224,2.84364,11880000.0
2009-09-11 09:28:00,2.84648,2.84765,2.8444,2.84723,6000000.0
2009-09-11 09:29:00,2.84333,2.8466,2.84333,2.84578,11380000.0
2009-09-11 09:30:00,2.84505,2.8459,2.8436,2.84461,5250000.0
2009-09-11 09:31:00,2.8438,2.8438,2.83924,2.84202,8500000.0
2009-09-11 09:32:00,2.84379,2.84379,2.83659,2.84025,6750000.0
2009-09-11 09:33:00,2.84208,2.84238,2.83952,2.83983,6000000.0
2009-09-11 09:34:00,2.84068,2.84207,2.83989,2.84207,8250000.0
2009-09-11 09:35:00,2.84203,2.84204,2.83785,2.83885,9000000.0
2009-09-11 09:36:00,2.8397,2.84219,2.83889,2.84145,10250000.0
2009-09-11 09:37:00,2.83907,2.84223,2.83735,2.84223,9880000.0
2009-09-11 09:38:00,2.84199,2.84316,2.83977,2.84221,5250000.0
2009-09-11 09:39:00,2.84372,2.84483,2.84281,2.84288,7000000.0
2009-09-11 09:40:00,2.84458,2.84561,2.84025,2.8419,11250000.0
2009-09-11 09:41:00,2.84549,2.84549,2.83913,2.84256,9250000.0
2009-09-11 09:42:00,2.84198,2.8435,2.8406,2.84132,6750000.0
2009-09-11 09:43:00,2.83977,2.84298,2.8377,2.84214,11750000.0
2009-09-11 09:44:00,2.84128,2.84207,2.83741,2.84207,10880000.0
2009-09-11 09:45:00,2.84226,2.84297,2.83899,2.8424,10500000.0
2009-09-11 09:46:00,2.84301,2.84351,2.83716,2.83974,8750000.0
2009-09-11 09:47:00,2.84207,2.84348,2.83984,2.84348,8000000.0
2009-09-11 09:48:00,2.84246,2.8437,2.84168,2.84171,9750000.0
2009-09-11 09:49:00,2.84588,2.84598,2.84259,2.8429,5500000.0
2009-09-11 09:50:00,2.8477,2.84826,2.84389,2.84781,8250000.0
2009-09-11 09:51:00,2.84616,2.84742,2.84492,2.84723,9500000.0
2009-09-11 09:52:00,2.84431,2.84706,2.8427,2.84376,10750000.0
2009-09-11 09:53:00,2.84622,2.84623,2.84294,2.84402,8500000.0
2009-09-11 09:54:00,2.84623,2.84623,2.84075,2.84499,10000000.0
2009-09-11 09:55:00,2.84451,2.84492,2.83948,2.84043,11000000.0
2009-09-11 09:56:00,2.84276,2.84398,2.8403,2.84398,8250000.0
2009-09-11 09:57:00,2.84285,2.84285,2.84023,2.84023,9250000.0
2009-09-11 09:58:00,2.84285,2.84311,2.83532,2.84147,11500000.0
2009-09-11 09:59:00,2.84139,2.84501,2.84139,2.84501,6630000.0
2009-09-11 10:00:00,2.83846,2.8456,2.83846,2.8456,8750000.0
2009-09-11 10:01:00,2.84354,2.84581,2.84314,2.84324,6630000.0
2009-09-11 10:02:00,2.84514,2.84896,2.84429,2.84798,13000000.0
2009-09-11 10:03:00,2.84829,2.84829,2.84366,2.8481,11500000.0
2009-09-11 10:04:00,2.84483,2.84973,2.84483,2.8496,6510000.0
2009-09-11 10:05:00,2.84946,2.84946,2.84633,2.84851,8500000.0
2009-09-11 10:06:00,2.84857,2.84967,2.84747,2.84787,6750000.0
2009-09-11 10:07:00,2.84667,2.85084,2.84667,2.84884,7000000.0
2009-09-11 10:08:00,2.85045,2.85109,2.84601,2.84773,12250000.0
2009-09-11 10:09:00,2.84791,2.85012,2.84497,2.84988,8750000.0
2009-09-11 10:10:00,2.84931,2.85121,2.84818,2.85121,10750000.0
2009-09-11 10:11:00,2.84792,2.85357,2.84786,2.85179,10500000.0
2009-09-11 10:12:00,2.85225,2.85504,2.84944,2.84944,9250000.0
2009-09-11 10:13:00,2.85586,2.85586,2.85249,2.85493,10130000.0
2009-09-11 10:14:00,2.85638,2.8582,2.85281,2.85281,9750000.0
2009-09-11 10:15:00,2.85909,2.85964,2.85654,2.85787,13500000.0
2009-09-11 10:16:00,2.85815,2.85951,2.85416,2.85891,7250000.0
2009-09-11 10:17:00,2.85829,2.85902,2.85301,2.85902,7750000.0
2009-09-11 10:18:00,2.85239,2.85931,2.85239,2.85494,5880000.0
2009-09-11 10:19:00,2.85973,2.85973,2.8571,2.85953,12250000.0
2009-09-11 10:20:00,2.85686,2.85971,2.85622,2.85721,10500000.0
2009-09-11 10:21:00,2.86017,2.86017,2.85666,2.85965,7000000.0
2009-09-11 10:22:00,2.85709,2.8597,2.85465,2.85786,8250000.0
2009-09-11 10:23:00,2.86026,2.86026,2.85656,2.85656,7500000.0
2009-09-11 10:24:00,2.85778,2.8592,2.85542,2.8579,10500000.0
2009-09-11 10:25:00,2.86006,2.86032,2.85445,2.85497,5250000.0
2009-09-11 10:26:00,2.85557,2.85946,2.85557,2.85946,6250000.0
2009-09-11 10:27:00,2.85859,2.85868,2.85262,2.85559,9250000.0
2009-09-11 10:28:00,2.86022,2.86022,2.85515,2.85751,8500000.0
2009-09-11 10:29:00,2.86013,2.86013,2.85619,2.85664,6000000.0
2009-09-11 10:30:00,2.85635,2.86244,2.85635,2.86126,14500000.0
2009-09-11 10:31:00,2.8598,2.86386,2.85703,2.86386,12500000.0
2009-09-11 10:32:00,2.86414,2.86495,2.8576,2.86495,8250000.0
2009-09-11 10:33:00,2.86376,2.87318,2.86316,2.87067,9750000.0
2009-09-11 10:34:00,2.86961,2.86961,2.86552,2.86717,8500000.0
2009-09-11 10:35:00,2.87143,2.87143,2.86411,2.8684,6500000.0
2009-09-11 10:36:00,2.87107,2.87107,2.86281,2.8709,8750000.0
2009-09-11 10:37:00,2.87172,2.87172,2.86481,2.8649,5130000.0
2009-09-11 10:38:00,2.86521,2.86946,2.86521,2.86922,6500000.0
2009-09-11 10:39:00,2.86684,2.86901,2.86633,2.86633,8500000.0
2009-09-11 10:40:00,2.86906,2.86937,2.86531,2.86531,7750000.0
2009-09-11 10:41:00,2.86752,2.86795,2.86286,2.86286,9130000.0
2009-09-11 10:42:00,2.86551,2.86696,2.86307,2.86696,5380000.0
2009-09-11 10:43:00,2.86718,2.86719,2.8609,2.86352,9500000.0
2009-09-11 10:44:00,2.86324,2.86625,2.86292,2.86429,8130000.0
2009-09-11 10:45:00,2.86442,2.8669,2.864,2.86572,8500000.0
2009-09-11 10:46:00,2.86614,2.86614,2.86053,2.86192,5250000.0
2009-09-11 10:47:00,2.86516,2.86516,2.86045,2.86045,7380000.0
2009-09-11 10:48:00,2.86267,2.86287,2.85769,2.86111,7750000.0
2009-09-11 10:49:00,2.86067,2.86163,2.85634,2.86163,5250000.0
2009-09-11 10:50:00,2.86106,2.86106,2.85797,2.85877,8500000.0
2009-09-11 10:51:00,2.86021,2.86091,2.85557,2.85557,9250000.0
2009-09-11 10:52:00,2.86057,2.86186,2.85956,2.86186,8380000.0
2009-09-11 10:53:00,2.8607,2.86212,2.85927,2.86212,7880000.0
2009-09-11 10:54:00,2.863,2.86371,2.85987,2.85989,11130000.0
2009-09-11 10:55:00,2.86465,2.86488,2.86116,2.86116,5880000.0
2009-09-11 10:56:00,2.86445,2.86485,2.85914,2.86485,10250000.0
2009-09-11 10:57:00,2.86319,2.8661,2.86319,2.86423,7630000.0
2009-09-11 10:58:00,2.86597,2.86769,2.8617,2.8617,8500000.0
2009-09-11 10:59:00,2.86724,2.86764,2.86223,2.86223,8510000.0
2009-09-11 11:00:00,2.86667,2.86731,2.86562,2.86692,8500000.0
2009-09-11 11:01:00,2.86394,2.8675,2.86279,2.8675,8630000.0
2009-09-11 11:02:00,2.86645,2.86645,2.86339,2.86598,12750000.0
2009-09-11 11:03:00,2.86446,2.8657,2.8618,2.8618,10500000.0
2009-09-11 11:04:00,2.86354,2.86565,2.86286,2.86286,10000000.0
2009-09-11 11:05:00,2.86518,2.8657,2.86308,2.86514,7250000.0
2009-09-11 11:06:00,2.86228,2.86522,2.85981,2.86284,5250000.0
2009-09-11 11:07:00,2.86451,2.86616,2.85863,2.86245,12750000.0
2009-09-11 11:08:00,2.86462,2.86462,2.85504,2.85504,11250000.0
2009-09-11 11:09:00,2.85704,2.86136,2.85625,2.86102,11250000.0
2009-09-11 11:10:00,2.85787,2.85881,2.85527,2.85716,7500000.0
2009-09-11 11:11:00,2.85411,2.85897,2.85411,2.85665,6000000.0
2009-09-11 11:12:00,2.85677,2.8585,2.85615,2.85822,7250000.0
2009-09-11 11:13:00,2.85946,2.85946,2.85474,2.85474,9000000.0
2009-09-11 11:14:00,2.85903,2.8599,2.85393,2.85846,11000000.0
2009-09-11 11:15:00,2.85833,2.8591,2.85666,2.85666,9250000.0
2009-09-11 11:16:00,2.85866,2.85919,2.85393,2.85671,11250000.0
2009-09-11 11:17:00,2.8591,2.85954,2.85763,2.85813,10500000.0
2009-09-11 11:18:00,2.85928,2.8595,2.85623,2.85777,7000000.0
2009-09-11 11:19:00,2.85701,2.86184,2.85701,2.85779,7750000.0
2009-09-11 11:20:00,2.8622,2.8622,2.85971,2.86196,8250000.0
2009-09-11 11:21:00,2.86217,2.86247,2.85868,2.86247,5750000.0
2009-09-11 11:22:00,2.8605,2.86109,2.85632,2.86109,8000000.0
2009-09-11 11:23:00,2.86141,2.86211,2.85801,2.85844,9750000.0
2009-09-11 11:24:00,2.86207,2.8622,2.85657,2.85764,10250000.0
2009-09-11 11:25:00,2.85799,2.86087,2.85663,2.85802,6000000.0
2009-09-11 11:26:00,2.85807,2.85866,2.85752,2.85752,5250000.0
2009-09-11 11:27:00,2.85749,2.85987,2.85568,2.85899,8500000.0
2009-09-11 11:28:00,2.85566,2.86014,2.85566,2.85741,13000000.0
2009-09-11 11:29:00,2.85831,2.85831,2.85257,2.85257,5500000.0
2009-09-11 11:30:00,2.85531,2.85804,2.85385,2.85798,8750000.0
2009-09-11 11:31:00,2.85766,2.85799,2.85218,2.85532,9000000.0
2009-09-11 11:32:00,2.85613,2.85758,2.8548,2.85725,10750000.0
2009-09-11 11:33:00,2.8565,2.85689,2.853,2.85645,15500000.0
2009-09-11 11:34:00,2.85691,2.85718,2.85263,2.85492,7630000.0
2009-09-11 11:35:00,2.85682,2.85682,2.85309,2.85645,9630000.0
2009-09-11 11:36:00,2.85696,2.85699,2.85377,2.85637,6760000.0
2009-09-11 11:37:00,2.85503,2.85771,2.85417,2.85417,11250000.0
2009-09-11 11:38:00,2.85844,2.85844,2.85434,2.85786,10000000.0
2009-09-11 11:39:00,2.85778,2.85876,2.85677,2.85876,7750000.0
2009-09-11 11:40:00,2.85769,2.85814,2.85593,2.85814,5130000.0
2009-09-11 11:41:00,2.85585,2.85779,2.85487,2.85645,5880000.0
2009-09-11 11:42:00,2.85822,2.85851,2.85648,2.85821,5500000.0
2009-09-11 11:43:00,2.85525,2.85711,2.85193,2.85347,10880000.0
2009-09-11 11:44:00,2.85833,2.85833,2.85352,2.85742,6500000.0
2009-09-11 11:45:00,2.85571,2.85838,2.85421,2.85819,10000000.0
2009-09-11 11:46:00,2.85811,2.85892,2.8554,2.8554,12250000.0
2009-09-11 11:47:00,2.85833,2.85833,2.85565,2.85565,5250000.0
2009-09-11 11:48:00,2.85786,2.85816,2.85676,2.85697,7750000.0
2009-09-11 11:49:00,2.85698,2.86144,2.8539,2.85866,6000000.0
2009-09-11 11:50:00,2.85712,2.86115,2.85479,2.85812,11500000.0
2009-09-11 11:51:00,2.86037,2.86037,2.85462,2.85988,8250000.0
2009-09-11 11:52:00,2.85754,2.86075,2.85714,2.86075,10500000.0
2009-09-11 11:53:00,2.85986,2.86095,2.85758,2.85796,11000000.0
2009-09-11 11:54:00,2.86057,2.86057,2.85623,2.85623,9500000.0
2009-09-11 11:55:00,2.85697,2.85897,2.85633,2.85676,8500000.0
2009-09-11 11:56:00,2.85964,2.85985,2.85564,2.85695,10250000.0
2009-09-11 11:57:00,2.85911,2.86,2.85641,2.85966,9000000.0
2009-09-11 11:58:00,2.85624,2.86053,2.8524,2.86053,10500000.0
2009-09-11 11:59:00,2.86067,2.86135,2.85769,2.86135,8500000.0
2009-09-11 12:00:00,2.86107,2.86165,2.85818,2.86042,6250000.0
2009-09-11 12:01:00,2.86132,2.86136,2.85649,2.86003,11880000.0
2009-09-11 12:02:00,2.8611,2.8611,2.85623,2.85623,9000000.0
2009-09-11 12:03:00,2.85999,2.8608,2.85579,2.8608,9250000.0
2009-09-11 12:04:00,2.85875,2.86001,2.85676,2.85759,6630000.0
2009-09-11 12:05:00,2.85901,2.8615,2.85509,2.85509,5250000.0
2009-09-11 12:06:00,2.85914,2.85914,2.85752,2.85753,7750000.0
2009-09-11 12:07:00,2.85565,2.86057,2.85473,2.85618,5500000.0
2009-09-11 12:08:00,2.85933,2.85987,2.85577,2.85595,6630000.0
2009-09-11 12:09:00,2.85884,2.85884,2.85319,2.8534,6250000.0
2009-09-11 12:10:00,2.85617,2.85959,2.85463,2.85678,6250000.0
2009-09-11 12:11:00,2.85916,2.8595,2.85326,2.85843,9250000.0
2009-09-11 12:12:00,2.85815,2.85815,2.85175,2.85293,10750000.0
2009-09-11 12:13:00,2.85667,2.85856,2.85148,2.85791,12250000.0
2009-09-11 12:14:00,2.8597,2.85982,2.8575,2.8575,9880000.0
2009-09-11 12:15:00,2.85904,2.85961,2.85447,2.8571,9000000.0
2009-09-11 12:16:00,2.85987,2.85987,2.85536,2.85536,7250000.0
2009-09-11 12:17:00,2.85995,2.86017,2.85569,2.85957,9500000.0
2009-09-11 12:18:00,2.8603,2.8603,2.85504,2.85953,8630000.0
2009-09-11 12:19:00,2.85966,2.85981,2.85645,2.85936,11250000.0
2009-09-11 12:20:00,2.85909,2.86079,2.85573,2.85668,10000000.0
2009-09-11 12:21:00,2.86052,2.86052,2.85437,2.85437,8500000.0
2009-09-11 12:22:00,2.8602,2.8602,2.85322,2.85322,9750000.0
2009-09-11 12:23:00,2.85837,2.8584,2.85241,2.85724,11500000.0
2009-09-11 12:24:00,2.85479,2.85858,2.85308,2.85502,11500000.0
2009-09-11 12:25:00,2.8585,2.8585,2.85587,2.85693,7750000.0
2009-09-11 12:26:00,2.85458,2.85743,2.85266,2.85743,7500000.0
2009-09-11 12:27:00,2.85759,2.85759,2.85163,2.85452,7500000.0
2009-09-11 12:28:00,2.85543,2.85739,2.85278,2.85381,9000000.0
2009-09-11 12:29:00,2.85555,2.85678,2.85262,2.85445,7750000.0
2009-09-11 12:30:00,2.85425,2.8581,2.85421,2.85421,11000000.0
2009-09-11 12:31:00,2.85652,2.85821,2.85632,2.85795,5880000.0
2009-09-11 12:32:00,2.85557,2.85884,2.85557,2.85821,7130000.0
2009-09-11 12:33:00,2.85919,2.85919,2.85544,2.85913,7750000.0
2009-09-11 12:34:00,2.85467,2.85847,2.85118,2.85748,9380000.0
2009-09-11 12:35:00,2.85647,2.85771,2.85386,2.85386,5250000.0
2009-09-11 12:36:00,2.85733,2.85819,2.85611,2.85611,5750000.0
2009-09-11 12:37:00,2.85486,2.85811,2.85325,2.85535,9000000.0
2009-09-11 12:38:00,2.85719,2.85719,2.85188,2.85497,5750000.0
2009-09-11 12:39:00,2.8572,2.85802,2.85509,2.85781,10750000.0
2009-09-11 12:40:00,2.85361,2.85697,2.85234,2.85234,9750000.0
2009-09-11 12:41:00,2.85701,2.8572,2.85332,2.8572,8500000.0
2009-09-11 12:42:00,2.8572,2.8572,2.85152,2.85699,11750000.0
2009-09-11 12:43:00,2.85367,2.85651,2.85312,2.85312,6000000.0
2009-09-11 12:44:00,2.85495,2.85629,2.85369,2.85433,8250000.0
2009-09-11 12:45:00,2.85613,2.85613,2.85051,2.85227,8130000.0
2009-09-11 12:46:00,2.85556,2.85556,2.85197,2.85283,5630000.0
2009-09-11 12:47:00,2.85576,2.85684,2.85174,2.85611,6000000.0
2009-09-11 12:48:00,2.85391,2.85482,2.85258,2.85317,8750000.0
2009-09-11 12:49:00,2.85473,2.85479,2.85022,2.85268,12380000.0
2009-09-11 12:50:00,2.855,2.85593,2.85307,2.85593,8000000.0
2009-09-11 12:51:00,2.85345,2.85683,2.85287,2.8538,6000000.0
2009-09-11 12:52:00,2.85661,2.85699,2.85228,2.85228,10380000.0
2009-09-11 12:53:00,2.85804,2.85804,2.84961,2.85325,6380000.0
2009-09-11 12:54:00,2.85524,2.85744,2.85259,2.8557,7500000.0
2009-09-11 12:55:00,2.85594,2.85664,2.85341,2.85386,11500000.0
2009-09-11 12:56:00,2.85632,2.85722,2.85419,2.85722,11510000.0
2009-09-11 12:57:00,2.85335,2.85819,2.85335,2.85739,6750000.0
2009-09-11 12:58:00,2.85675,2.85795,2.85305,2.85795,7500000.0
2009-09-11 12:59:00,2.8558,2.85768,2.85521,2.85568,7500000.0
2009-09-11 13:00:00,2.85617,2.85964,2.85617,2.85821,10000000.0
2009-09-11 13:01:00,2.85895,2.86117,2.85558,2.86085,10750000.0
2009-09-11 13:02:00,2.85689,2.85987,2.85366,2.85711,7500000.0
2009-09-11 13:03:00,2.85531,2.85979,2.85531,2.85678,8500000.0
2009-09-11 13:04:00,2.85904,2.85946,2.85202,2.85768,7500000.0
2009-09-11 13:05:00,2.85727,2.85727,2.85302,2.85523,6880000.0
2009-09-11 13:06:00,2.85759,2.85759,2.85307,2.85688,10750000.0
2009-09-11 13:07:00,2.85495,2.85799,2.85445,2.85538,14250000.0
2009-09-11 13:08:00,2.85518,2.85944,2.85302,2.85834,13500000.0
2009-09-11 13:09:00,2.85854,2.85895,2.85508,2.85768,7250000.0
2009-09-11 13:10:00,2.85951,2.85952,2.85302,2.85768,6250000.0
2009-09-11 13:11:00,2.85281,2.85767,2.85237,2.85607,8000000.0
2009-09-11 13:12:00,2.8577,2.85842,2.85312,2.85312,6000000.0
2009-09-11 13:13:00,2.85532,2.85541,2.85136,2.85541,9000000.0
2009-09-11 13:14:00,2.85442,2.85596,2.85084,2.85363,7000000.0
2009-09-11 13:15:00,2.85396,2.85646,2.84928,2.84928,9380000.0
2009-09-11 13:16:00,2.85302,2.85541,2.85233,2.85508,7130000.0
2009-09-11 13:17:00,2.85275,2.85671,2.8507,2.85604,9500000.0
2009-09-11 13:18:00,2.85155,2.85583,2.85155,2.85443,5750000.0
2009-09-11 13:19:00,2.85452,2.85452,2.85181,2.85216,6000000.0
2009-09-11 13:20:00,2.85378,2.85497,2.85019,2.85497,6250000.0
2009-09-11 13:21:00,2.8547,2.85678,2.8498,2.85678,9380000.0
2009-09-11 13:22:00,2.85512,2.85686,2.85492,2.85492,9500000.0
2009-09-11 13:23:00,2.85742,2.85776,2.85546,2.8574,8000000.0
2009-09-11 13:24:00,2.85483,2.8581,2.85372,2.85466,7750000.0
2009-09-11 13:25:00,2.85787,2.85787,2.85306,2.85547,7750000.0
2009-09-11 13:26:00,2.85778,2.85778,2.85447,2.85516,8500000.0
2009-09-11 13:27:00,2.85278,2.85796,2.85278,2.85796,10000000.0
2009-09-11 13:28:00,2.85512,2.85789,2.85183,2.85781,9250000.0
2009-09-11 13:29:00,2.85284,2.85924,2.85284,2.85864,8010000.0
2009-09-11 13:30:00,2.85877,2.85908,2.8557,2.8557,8130000.0
2009-09-11 13:31:00,2.85445,2.85683,2.85269,2.85269,6500000.0
2009-09-11 13:32:00,2.85509,2.85898,2.85352,2.85828,12500000.0
2009-09-11 13:33:00,2.85524,2.85809,2.85083,2.85218,6750000.0
2009-09-11 13:34:00,2.85233,2.85851,2.85185,2.85851,9000000.0
2009-09-11 13:35:00,2.8581,2.85881,2.8571,2.85731,7630000.0
2009-09-11 13:36:00,2.85885,2.85885,2.85397,2.85397,8500000.0
2009-09-11 13:37:00,2.8584,2.85916,2.8554,2.85623,7000000.0
2009-09-11 13:38:00,2.85867,2.85919,2.85592,2.85841,12750000.0
2009-09-11 13:39:00,2.85603,2.85767,2.85476,2.85715,6250000.0
2009-09-11 13:40:00,2.85513,2.85905,2.85165,2.85905,9250000.0
2009-09-11 13:41:00,2.85496,2.85797,2.85454,2.85797,8750000.0
2009-09-11 13:42:00,2.85683,2.85788,2.85439,2.85733,7750000.0
2009-09-11 13:43:00,2.85696,2.85737,2.85231,2.85737,9750000.0
2009-09-11 13:44:00,2.85728,2.85753,2.85087,2.8513,8750000.0
2009-09-11 13:45:00,2.85495,2.85495,2.85121,2.85121,6880000.0
2009-09-11 13:46:00,2.85409,2.85409,2.85141,2.85362,9750000.0
2009-09-11 13:47:00,2.84843,2.85382,2.84811,2.85382,9500000.0
2009-09-11 13:48:00,2.85211,2.85446,2.84955,2.85446,7760000.0
2009-09-11 13:49:00,2.85154,2.85252,2.848,2.85037,9250000.0
2009-09-11 13:50:00,2.85427,2.85427,2.85108,2.85338,8130000.0
2009-09-11 13:51:00,2.85172,2.85433,2.84974,2.85134,8000000.0
2009-09-11 13:52:00,2.85097,2.85366,2.85082,2.85349,8000000.0
2009-09-11 13:53:00,2.85336,2.8544,2.85241,2.8544,6000000.0
2009-09-11 13:54:00,2.85442,2.85442,2.84723,2.84974,11500000.0
2009-09-11 13:55:00,2.85334,2.85353,2.84851,2.85318,6250000.0
2009-09-11 13:56:00,2.84672,2.85274,2.84672,2.85274,10750000.0
2009-09-11 13:57:00,2.85284,2.85318,2.84868,2.85201,8500000.0
2009-09-11 13:58:00,2.85366,2.85366,2.84992,2.85103,8500000.0
2009-09-11 13:59:00,2.85192,2.85299,2.84957,2.85043,11000000.0
2009-09-11 14:00:00,2.85138,2.85498,2.85138,2.85417,6000000.0
2009-09-11 14:01:00,2.85385,2.85765,2.85317,2.85765,6250000.0
2009-09-11 14:02:00,2.85913,2.85913,2.85507,2.85842,9250000.0
2009-09-11 14:03:00,2.85734,2.85896,2.85689,2.85889,8500000.0
2009-09-11 14:04:00,2.85893,2.86158,2.85719,2.86154,9750000.0
2009-09-11 14:05:00,2.86251,2.86527,2.86046,2.86046,7500000.0
2009-09-11 14:06:00,2.86497,2.86532,2.86255,2.8652,7750000.0
2009-09-11 14:07:00,2.86423,2.86447,2.8615,2.8615,8500000.0
2009-09-11 14:08:00,2.86267,2.86816,2.86101,2.86556,10500000.0
2009-09-11 14:09:00,2.86983,2.86983,2.86423,2.8689,10260000.0
2009-09-11 14:10:00,2.86991,2.86991,2.86365,2.86532,6630000.0
2009-09-11 14:11:00,2.8646,2.86727,2.86399,2.8667,7000000.0
2009-09-11 14:12:00,2.86102,2.86898,2.86102,2.86637,5750000.0
2009-09-11 14:13:00,2.86784,2.86963,2.86657,2.86963,9000000.0
2009-09-11 14:14:00,2.86915,2.86976,2.86645,2.86943,6250000.0
2009-09-11 14:15:00,2.86779,2.87129,2.86605,2.86975,8750000.0
2009-09-11 14:16:00,2.86898,2.86898,2.86261,2.86702,6250000.0
2009-09-11 14:17:00,2.86642,2.86668,2.86294,2.86294,6000000.0
2009-09-11 14:18:00,2.86691,2.86848,2.86235,2.86847,6750000.0
2009-09-11 14:19:00,2.86707,2.86907,2.86603,2.86884,9000000.0
2009-09-11 14:20:00,2.86883,2.86883,2.86462,2.86788,6750000.0
2009-09-11 14:21:00,2.86823,2.86831,2.86344,2.86459,7250000.0
2009-09-11 14:22:00,2.86788,2.86788,2.86378,2.867,5250000.0
2009-09-11 14:23:00,2.86847,2.86849,2.86492,2.86822,7750000.0
2009-09-11 14:24:00,2.86303,2.86854,2.86303,2.86854,7130000.0
2009-09-11 14:25:00,2.86935,2.86935,2.86144,2.86144,6500000.0
2009-09-11 14:26:00,2.8677,2.86869,2.86309,2.86869,5500000.0
2009-09-11 14:27:00,2.86857,2.86981,2.86669,2.86981,6250000.0
2009-09-11 14:28:00,2.87109,2.87109,2.86879,2.87105,6250000.0
2009-09-11 14:29:00,2.86361,2.86975,2.86361,2.86975,8260000.0
2009-09-11 14:30:00,2.87076,2.87129,2.86737,2.87004,11500000.0
2009-09-11 14:31:00,2.86895,2.86919,2.86298,2.86716,11880000.0
2009-09-11 14:32:00,2.87116,2.87149,2.8656,2.87149,8630000.0
2009-09-11 14:33:00,2.87246,2.87246,2.86858,2.87064,7500000.0
2009-09-11 14:34:00,2.87153,2.87241,2.86402,2.86857,7000000.0
2009-09-11 14:35:00,2.86631,2.86926,2.86243,2.86243,13630000.0
2009-09-11 14:36:00,2.8694,2.8701,2.86491,2.86615,11250000.0
2009-09-11 14:37:00,2.86669,2.86696,2.86469,2.86694,6250000.0
2009-09-11 14:38:00,2.86045,2.86519,2.86045,2.86193,7500000.0
2009-09-11 14:39:00,2.86276,2.86472,2.85705,2.86452,5500000.0
2009-09-11 14:40:00,2.86305,2.86305,2.85993,2.86062,12130000.0
2009-09-11 14:41:00,2.8605,2.86296,2.8605,2.86296,5750000.0
2009-09-11 14:42:00,2.86157,2.86404,2.86108,2.86348,10750000.0
2009-09-11 14:43:00,2.85978,2.86599,2.85978,2.86285,7750000.0
2009-09-11 14:44:00,2.86527,2.86732,2.86361,2.86488,8250000.0
2009-09-11 14:45:00,2.86793,2.86793,2.86431,2.867,12630000.0
2009-09-11 14:46:00,2.86526,2.86812,2.86371,2.86719,5500000.0
2009-09-11 14:47:00,2.86775,2.86775,2.86216,2.86499,8630000.0
2009-09-11 14:48:00,2.86151,2.86586,2.86151,2.86157,9750000.0
2009-09-11 14:49:00,2.86585,2.86603,2.86016,2.86016,7750000.0
2009-09-11 14:50:00,2.86602,2.86602,2.86267,2.86561,8500000.0
2009-09-11 14:51:00,2.86354,2.86464,2.86159,2.86159,5750000.0
2009-09-11 14:52:00,2.86576,2.86617,2.85959,2.86389,12500000.0
2009-09-11 14:53:00,2.8639,2.86555,2.86189,2.86555,5250000.0
2009-09-11 14:54:00,2.86267,2.86767,2.86199,2.86767,5750000.0
2009-09-11 14:55:00,2.86487,2.86558,2.8612,2.86545,8880000.0
2009-09-11 14:56:00,2.86631,2.86631,2.86126,2.86214,9000000.0
2009-09-11 14:57:00,2.86387,2.86516,2.86226,2.86508,5750000.0
2009-09-11 14:58:00,2.86336,2.86404,2.8602,2.86281,8000000.0
2009-09-11 14:59:00,2.86639,2.86639,2.85812,2.86307,8750000.0
2009-09-11 15:00:00,2.8669,2.8669,2.86356,2.86501,10250000.0
2009-09-11 15:01:00,2.86485,2.86573,2.85906,2.86227,5750000.0
2009-09-11 15:02:00,2.86236,2.8631,2.85915,2.86259,10000000.0
2009-09-11 15:03:00,2.86278,2.86287,2.85801,2.85801,6000000.0
2009-09-11 15:04:00,2.86419,2.86433,2.85965,2.85965,6000000.0
2009-09-11 15:05:00,2.86317,2.86387,2.86096,2.86191,5750000.0
2009-09-11 15:06:00,2.86279,2.86475,2.85897,2.85897,6250000.0
2009-09-11 15:07:00,2.8631,2.86354,2.85908,2.86065,9000000.0
2009-09-11 15:08:00,2.85825,2.86214,2.85825,2.86169,11250000.0
2009-09-11 15:09:00,2.85902,2.86122,2.85895,2.86092,8760000.0
2009-09-11 15:10:00,2.85751,2.86071,2.85639,2.85908,6250000.0
2009-09-11 15:11:00,2.8589,2.86011,2.85622,2.85643,10750000.0
2009-09-11 15:12:00,2.85829,2.8605,2.85635,2.8605,5750000.0
2009-09-11 15:13:00,2.85373,2.85977,2.85373,2.85977,7000000.0
2009-09-11 15:14:00,2.85559,2.85922,2.85559,2.85922,9750000.0
2009-09-11 15:15:00,2.85688,2.85821,2.85424,2.85698,6130000.0
2009-09-11 15:16:00,2.85403,2.85864,2.85403,2.85849,5500000.0
2009-09-11 15:17:00,2.85895,2.85895,2.85398,2.85398,7000000.0
2009-09-11 15:18:00,2.85561,2.85581,2.85233,2.85233,6380000.0
2009-09-11 15:19:00,2.85357,2.85408,2.84853,2.84856,9500000.0
2009-09-11 15:20:00,2.85035,2.85035,2.84839,2.84916,6380000.0
2009-09-11 15:21:00,2.84804,2.85204,2.84804,2.85204,5750000.0
2009-09-11 15:22:00,2.85193,2.85193,2.84655,2.85169,7500000.0
2009-09-11 15:23:00,2.85177,2.85177,2.84536,2.84879,7750000.0
2009-09-11 15:24:00,2.84741,2.84903,2.84407,2.84844,6130000.0
2009-09-11 15:25:00,2.84874,2.84885,2.84542,2.84865,9260000.0
2009-09-11 15:26:00,2.84903,2.85108,2.84537,2.84705,8250000.0
2009-09-11 15:27:00,2.84789,2.85199,2.84778,2.84778,9250000.0
2009-09-11 15:28:00,2.85048,2.85116,2.844,2.84702,7750000.0
2009-09-11 15:29:00,2.84915,2.84986,2.847,2.84834,6880000.0
2009-09-11 15:30:00,2.85115,2.85242,2.84786,2.85193,8750000.0
2009-09-11 15:31:00,2.85297,2.85297,2.8495,2.85122,8500000.0
2009-09-11 15:32:00,2.85031,2.85447,2.85031,2.85139,10000000.0
2009-09-11 15:33:00,2.85408,2.85565,2.85251,2.85565,7000000.0
2009-09-11 15:34:00,2.85599,2.85599,2.85204,2.85204,9000000.0
2009-09-11 15:35:00,2.85619,2.85619,2.84901,2.85548,8380000.0
2009-09-11 15:36:00,2.85353,2.85444,2.85159,2.85159,7750000.0
2009-09-11 15:37:00,2.85306,2.85306,2.84781,2.84781,8000000.0
2009-09-11 15:38:00,2.85199,2.85342,2.84437,2.85064,7500000.0
2009-09-11 15:39:00,2.84653,2.85089,2.84633,2.85089,13250000.0
2009-09-11 15:40:00,2.84942,2.85347,2.84821,2.85292,9000000.0
2009-09-11 15:41:00,2.85301,2.85314,2.85067,2.85305,8260000.0
2009-09-11 15:42:00,2.85313,2.85313,2.8507,2.8507,8250000.0
2009-09-11 15:43:00,2.85257,2.85392,2.84925,2.85392,9750000.0
2009-09-11 15:44:00,2.85343,2.85387,2.84737,2.85253,9250000.0
2009-09-11 15:45:00,2.85347,2.85389,2.84691,2.8517,12250000.0
2009-09-11 15:46:00,2.85202,2.85556,2.85202,2.85548,7500000.0
2009-09-11 15:47:00,2.85327,2.85627,2.8531,2.85557,6000000.0
2009-09-11 15:48:00,2.85371,2.85538,2.85266,2.85468,7750000.0
2009-09-11 15:49:00,2.85303,2.85489,2.8513,2.85212,8250000.0
2009-09-11 15:50:00,2.85473,2.85473,2.84976,2.85338,7250000.0
2009-09-11 15:51:00,2.85354,2.85432,2.8494,2.85212,7750000.0
2009-09-11 15:52:00,2.85408,2.85538,2.85093,2.85093,8880000.0
2009-09-11 15:53:00,2.85042,2.85298,2.84779,2.85298,13000000.0
2009-09-11 15:54:00,2.85318,2.85324,2.84924,2.85127,5500000.0
2009-09-11 15:55:00,2.84645,2.85009,2.84637,2.84736,6500000.0
2009-09-11 15:56:00,2.84844,2.84944,2.84226,2.84449,8750000.0
2009-09-11 15:57:00,2.84841,2.84966,2.84603,2.84754,6130000.0
2009-09-11 15:58:00,2.84827,2.8491,2.84689,2.8491,9000000.0
2009-09-11 15:59:00,2.84669,2.8483,2.84482,2.84633,6750000.0
2009-09-11 16:00:00,2.84608,2.85035,2.84252,2.85035,9750000.0
2009-09-11 16:01:00,2.85104,2.85473,2.84983,2.8536,7750000.0
2009-09-11 16:02:00,2.85336,2.85336,2.84939,2.85078,14000000.0
2009-09-11 16:03:00,2.84924,2.85944,2.84924,2.85931,10000000.0
2009-09-11 16:04:00,2.85574,2.86459,2.85048,2.85891,8500000.0
2009-09-11 16:05:00,2.85477,2.86339,2.85477,2.85589,7130000.0
2009-09-11 16:06:00,2.85845,2.85983,2.85659,2.85903,7750000.0
2009-09-11 16:07:00,2.85495,2.85888,2.85485,2.85779,7750000.0
2009-09-11 16:08:00,2.85776,2.85776,2.85242,2.85361,7880000.0
2009-09-11 16:09:00,2.85661,2.8569,2.85088,2.85486,7000000.0
2009-09-11 16:10:00,2.85783,2.85839,2.85012,2.85333,7500000.0
2009-09-11 16:11:00,2.8564,2.85661,2.85086,2.85086,13000000.0
2009-09-11 16:12:00,2.85473,2.85535,2.85147,2.85492,6130000.0
2009-09-11 16:13:00,2.85509,2.85509,2.85133,2.85425,12250000.0
2009-09-11 16:14:00,2.85293,2.85418,2.84961,2.84964,7380000.0
2009-09-11 16:15:00,2.85312,2.85312,2.85041,2.85041,7750000.0
2009-09-11 16:16:00,2.8531,2.85488,2.85164,2.85488,8130000.0
2009-09-11 16:17:00,2.85306,2.85306,2.8496,2.8496,8630000.0
2009-09-11 16:18:00,2.85107,2.85113,2.84826,2.8493,5250000.0
2009-09-11 16:19:00,2.85216,2.85329,2.84976,2.85255,8750000.0
2009-09-11 16:20:00,2.84835,2.85153,2.84424,2.85153,8250000.0
2009-09-11 16:21:00,2.84801,2.85161,2.848,2.848,5250000.0
2009-09-11 16:22:00,2.85157,2.85181,2.84834,2.85181,8380000.0
2009-09-11 16:23:00,2.84831,2.85129,2.84782,2.84808,10000000.0
2009-09-11 16:24:00,2.84668,2.84918,2.84579,2.84614,8000000.0
2009-09-11 16:25:00,2.85036,2.85036,2.8457,2.8461,10000000.0
2009-09-11 16:26:00,2.8491,2.8491,2.84549,2.84549,6630000.0
2009-09-11 16:27:00,2.84849,2.84968,2.83926,2.84375,8500000.0
2009-09-11 16:28:00,2.84527,2.84577,2.84272,2.84441,6750000.0
2009-09-11 16:29:00,2.84416,2.8496,2.84353,2.84752,6000000.0
2009-09-11 16:30:00,2.84744,2.84965,2.84423,2.84423,9750000.0
2009-09-11 16:31:00,2.84583,2.84975,2.84445,2.84827,9380000.0
2009-09-11 16:32:00,2.84727,2.84758,2.84547,2.84548,8750000.0
2009-09-11 16:33:00,2.84688,2.84854,2.84399,2.84717,7750000.0
2009-09-11 16:34:00,2.84559,2.84886,2.84382,2.84382,6000000.0
2009-09-11 16:35:00,2.84494,2.84725,2.84278,2.8462,6750000.0
2009-09-11 16:36:00,2.84609,2.84609,2.84112,2.84287,12250000.0
2009-09-11 16:37:00,2.84228,2.84543,2.84196,2.84543,6750000.0
2009-09-11 16:38:00,2.8444,2.84873,2.8444,2.84856,11500000.0
2009-09-11 16:39:00,2.8472,2.84776,2.84569,2.84776,5500000.0
2009-09-11 16:40:00,2.84726,2.84811,2.84238,2.84749,6500000.0
2009-09-11 16:41:00,2.84854,2.84862,2.84519,2.84556,16000000.0
2009-09-11 16:42:00,2.84739,2.84739,2.84353,2.84392,5500000.0
2009-09-11 16:43:00,2.84391,2.84638,2.83995,2.84466,10130000.0
2009-09-11 16:44:00,2.84348,2.84517,2.84171,2.84295,7500000.0
2009-09-11 16:45:00,2.84596,2.84596,2.84076,2.84399,8750000.0
2009-09-11 16:46:00,2.84111,2.84246,2.83733,2.84135,8000000.0
2009-09-11 16:47:00,2.83983,2.84284,2.83983,2.8427,5250000.0
2009-09-11 16:48:00,2.84272,2.84293,2.83807,2.84202,10130000.0
2009-09-11 16:49:00,2.84114,2.84351,2.83747,2.83747,10500000.0
2009-09-11 16:50:00,2.84172,2.84242,2.83673,2.83673,9000000.0
2009-09-11 16:51:00,2.84123,2.84359,2.83924,2.84288,7750000.0
2009-09-11 16:52:00,2.84315,2.84315,2.84071,2.84071,7250000.0
2009-09-11 16:53:00,2.84156,2.84316,2.84022,2.84022,9380000.0
2009-09-11 16:54:00,2.84251,2.84391,2.83432,2.83432,7880000.0
2009-09-11 16:55:00,2.83914,2.84089,2.83658,2.84022,8500000.0
2009-09-11 16:56:00,2.83785,2.83981,2.83785,2.83981,5750000.0
2009-09-11 16:57:00,2.83816,2.83936,2.83278,2.83936,7500000.0
2009-09-11 16:58:00,2.83972,2.83972,2.8358,2.838,7250000.0
2009-09-11 16:59:00,2.83986,2.83987,2.83714,2.83987,7750000.0
2009-09-11 17:00:00,2.83938,2.84207,2.83766,2.84207,9750000.0
2009-09-11 17:01:00,2.84062,2.8412,2.83592,2.83978,6500000.0
2009-09-11 17:02:00,2.84152,2.84152,2.83596,2.83865,5500000.0
2009-09-11 17:03:00,2.83927,2.84195,2.83816,2.84195,8250000.0
2009-09-11 17:04:00,2.83947,2.84251,2.83599,2.83924,8500000.0
2009-09-11 17:05:00,2.84196,2.84196,2.8357,2.83782,7750000.0
2009-09-11 17:06:00,2.83857,2.84152,2.83659,2.83659,11250000.0
2009-09-11 17:07:00,2.84129,2.84129,2.83595,2.83615,5750000.0
2009-09-11 17:08:00,2.8395,2.84059,2.83626,2.83663,8750000.0
2009-09-11 17:09:00,2.83527,2.83853,2.83336,2.83817,6750000.0
2009-09-11 17:10:00,2.83475,2.83922,2.8329,2.83884,11500000.0
2009-09-11 17:11:00,2.83899,2.83899,2.83324,2.83856,11000000.0
2009-09-11 17:12:00,2.83694,2.83846,2.8348,2.83809,11750000.0
2009-09-11 17:13:00,2.83702,2.83888,2.83155,2.83888,6130000.0
2009-09-11 17:14:00,2.84147,2.84218,2.83696,2.83987,5750000.0
2009-09-11 17:15:00,2.84217,2.84278,2.83507,2.83611,7500000.0
2009-09-11 17:16:00,2.83882,2.83882,2.83427,2.83682,6750000.0
2009-09-11 17:17:00,2.83555,2.83994,2.83421,2.83969,9250000.0
2009-09-11 17:18:00,2.83865,2.83978,2.83177,2.83903,8750000.0
2009-09-11 17:19:00,2.83899,2.83899,2.83284,2.83684,9500000.0
2009-09-11 17:20:00,2.83748,2.83801,2.8319,2.83719,11250000.0
2009-09-11 17:21:00,2.83857,2.83962,2.83291,2.83816,7500000.0
2009-09-11 17:22:00,2.8388,2.84114,2.8371,2.83953,10250000.0
2009-09-11 17:23:00,2.83968,2.84016,2.83427,2.83583,5750000.0
2009-09-11 17:24:00,2.83923,2.83945,2.83634,2.83734,8000000.0
2009-09-11 17:25:00,2.83924,2.83924,2.83425,2.83425,9000000.0
2009-09-11 17:26:00,2.83892,2.84072,2.83485,2.84065,8250000.0
2009-09-11 17:27:00,2.83886,2.8421,2.8346,2.8421,7130000.0
2009-09-11 17:28:00,2.8419,2.84382,2.83911,2.84373,10380000.0
2009-09-11 17:29:00,2.84332,2.84332,2.83892,2.84003,10500000.0
2009-09-11 17:30:00,2.84128,2.84171,2.83974,2.84131,8130000.0
2009-09-11 17:31:00,2.83552,2.84099,2.83552,2.84099,6000000.0
2009-09-11 17:32:00,2.83735,2.8413,2.83393,2.8413,6750000.0
2009-09-11 17:33:00,2.83533,2.83918,2.83533,2.83852,7250000.0
2009-09-11 17:34:00,2.84179,2.84187,2.83651,2.84053,10380000.0
2009-09-11 17:35:00,2.8394,2.84264,2.83913,2.84191,9000000.0
2009-09-11 17:36:00,2.84149,2.84396,2.8382,2.84254,7250000.0
2009-09-11 17:37:00,2.84488,2.84488,2.84136,2.84425,7130000.0
2009-09-11 17:38:00,2.8408,2.8465,2.83778,2.8465,6000000.0
2009-09-11 17:39:00,2.84563,2.84563,2.8389,2.84365,8000000.0
2009-09-11 17:40:00,2.84371,2.84444,2.84104,2.84348,8000000.0
2009-09-11 17:41:00,2.84371,2.84762,2.8404,2.84759,9750000.0
2009-09-11 17:42:00,2.84496,2.84834,2.84396,2.84834,5500000.0
2009-09-11 17:43:00,2.84586,2.84937,2.84338,2.84338,7000000.0
2009-09-11 17:44:00,2.84531,2.84676,2.84029,2.84556,9380000.0
2009-09-11 17:45:00,2.8467,2.8467,2.84328,2.84455,8000000.0
2009-09-11 17:46:00,2.84189,2.84532,2.84189,2.84436,5630000.0
2009-09-11 17:47:00,2.84552,2.84698,2.8403,2.84698,7750000.0
2009-09-11 17:48:00,2.84189,2.84677,2.84189,2.84622,8500000.0
2009-09-11 17:49:00,2.84613,2.84668,2.84412,2.84668,8000000.0
2009-09-11 17:50:00,2.84923,2.84923,2.84506,2.84681,6500000.0
2009-09-11 17:51:00,2.84434,2.84806,2.84434,2.84663,7250000.0
2009-09-11 17:52:00,2.84213,2.84664,2.84213,2.84654,8380000.0
2009-09-11 17:53:00,2.84836,2.849,2.84305,2.84385,10000000.0
2009-09-11 17:54:00,2.84509,2.84801,2.84292,2.84522,12000000.0
2009-09-11 17:55:00,2.84901,2.84901,2.84495,2.8453,5750000.0
2009-09-11 17:56:00,2.84429,2.84767,2.84429,2.84523,6130000.0
2009-09-11 17:57:00,2.84774,2.84876,2.84514,2.84876,7880000.0
2009-09-11 17:58:00,2.84911,2.84959,2.84308,2.84888,8750000.0
2009-09-11 17:59:00,2.84831,2.84884,2.8437,2.84845,10000000.0
2009-09-11 18:00:00,2.8475,2.84874,2.84474,2.84562,7500000.0
2009-09-11 18:01:00,2.84772,2.84801,2.84439,2.84523,5750000.0
2009-09-11 18:02:00,2.84507,2.84603,2.84263,2.84583,5500000.0
2009-09-11 18:03:00,2.84783,2.84783,2.84291,2.84757,9750000.0
2009-09-11 18:04:00,2.84746,2.84746,2.8423,2.84674,8250000.0
2009-09-11 18:05:00,2.84671,2.84717,2.84415,2.84717,11250000.0
2009-09-11 18:06:00,2.84568,2.8481,2.84326,2.84326,9630000.0
2009-09-11 18:07:00,2.84715,2.84715,2.8442,2.84599,6880000.0
2009-09-11 18:08:00,2.84647,2.84676,2.84345,2.84345,6380000.0
2009-09-11 18:09:00,2.84765,2.84824,2.84322,2.84763,8250000.0
2009-09-11 18:10:00,2.84332,2.8496,2.84043,2.84718,10250000.0
2009-09-11 18:11:00,2.84549,2.84743,2.84271,2.84305,7250000.0
2009-09-11 18:12:00,2.84669,2.84678,2.84371,2.8464,6000000.0
2009-09-11 18:13:00,2.84623,2.84623,2.8391,2.84387,13000000.0
2009-09-11 18:14:00,2.84595,2.84727,2.84387,2.84727,8750000.0
2009-09-11 18:15:00,2.84384,2.84759,2.84167,2.84674,5500000.0
2009-09-11 18:16:00,2.84647,2.84735,2.84481,2.84637,5630000.0
2009-09-11 18:17:00,2.84748,2.84748,2.84218,2.84239,10130000.0
2009-09-11 18:18:00,2.8472,2.84732,2.84275,2.84597,6750000.0
2009-09-11 18:19:00,2.84629,2.84629,2.84303,2.84439,8500000.0
2009-09-11 18:20:00,2.84695,2.84715,2.84489,2.84489,14130000.0
2009-09-11 18:21:00,2.84294,2.84674,2.84061,2.84456,6750000.0
2009-09-11 18:22:00,2.84482,2.84847,2.84482,2.84847,5750000.0
2009-09-11 18:23:00,2.84722,2.84754,2.84197,2.84754,10250000.0
2009-09-11 18:24:00,2.84675,2.84735,2.8434,2.84516,11250000.0
2009-09-11 18:25:00,2.84811,2.84834,2.84681,2.8478,8130000.0
2009-09-11 18:26:00,2.8504,2.85243,2.84547,2.84746,8630000.0
2009-09-11 18:27:00,2.85252,2.85252,2.8447,2.84737,7250000.0
2009-09-11 18:28:00,2.85026,2.85066,2.84554,2.84811,8000000.0
2009-09-11 18:29:00,2.84886,2.85212,2.84886,2.85111,8000000.0
2009-09-11 18:30:00,2.85173,2.85211,2.84777,2.84777,7750000.0
2009-09-11 18:31:00,2.85158,2.85158,2.84874,2.85006,8000000.0
2009-09-11 18:32:00,2.85208,2.85224,2.84802,2.85223,7000000.0
2009-09-11 18:33:00,2.8531,2.85408,2.8499,2.85385,8380000.0
2009-09-11 18:34:00,2.85404,2.85451,2.84977,2.85313,8750000.0
2009-09-11 18:35:00,2.85505,2.85505,2.85013,2.85424,7250000.0
2009-09-11 18:36:00,2.8518,2.85678,2.8518,2.85678,7500000.0
2009-09-11 18:37:00,2.8539,2.85839,2.8539,2.85612,10500000.0
2009-09-11 18:38:00,2.85477,2.86211,2.85473,2.8612,6250000.0
2009-09-11 18:39:00,2.85593,2.85917,2.85593,2.85775,7750000.0
2009-09-11 18:40:00,2.85777,2.85942,2.85729,2.85742,6250000.0
2009-09-11 18:41:00,2.85785,2.85892,2.85472,2.85472,9880000.0
2009-09-11 18:42:00,2.85636,2.85838,2.85509,2.85766,8250000.0
2009-09-11 18:43:00,2.85248,2.85495,2.84981,2.85495,7000000.0
2009-09-11 18:44:00,2.85299,2.85817,2.84954,2.85814,7500000.0
2009-09-11 18:45:00,2.85713,2.85805,2.85574,2.85758,11000000.0
2009-09-11 18:46:00,2.85791,2.85963,2.85526,2.85804,7500000.0
2009-09-11 18:47:00,2.8564,2.86051,2.8564,2.86051,7000000.0
2009-09-11 18:48:00,2.85851,2.86075,2.85663,2.85705,6000000.0
2009-09-11 18:49:00,2.86089,2.86198,2.85661,2.85736,11750000.0
2009-09-11 18:50:00,2.85612,2.85826,2.85334,2.85531,9000000.0
2009-09-11 18:51:00,2.85622,2.85902,2.8532,2.8532,11500000.0
2009-09-11 18:52:00,2.85782,2.85843,2.85271,2.85271,10000000.0
2009-09-11 18:53:00,2.85526,2.8586,2.85526,2.85719,9380000.0
2009-09-11 18:54:00,2.85538,2.85998,2.85538,2.85912,11380000.0
2009-09-11 18:55:00,2.85819,2.86169,2.85672,2.86169,7500000.0
2009-09-11 18:56:00,2.85972,2.86244,2.85972,2.86244,7750000.0
2009-09-11 18:57:00,2.86143,2.86143,2.85431,2.85544,8500000.0
2009-09-11 18:58:00,2.85518,2.8567,2.85398,2.85571,6500000.0
2009-09-11 18:59:00,2.85578,2.85739,2.85371,2.85701,8500000.0
2009-09-11 19:00:00,2.85547,2.8587,2.85516,2.8587,8250000.0
2009-09-11 19:01:00,2.85668,2.85697,2.85475,2.85475,6380000.0
2009-09-11 19:02:00,2.85605,2.8568,2.85507,2.8566,6750000.0
2009-09-11 19:03:00,2.85503,2.85662,2.85376,2.85539,11260000.0
2009-09-11 19:04:00,2.8532,2.85651,2.85069,2.85343,11250000.0
2009-09-11 19:05:00,2.85439,2.85581,2.85388,2.85404,7000000.0
2009-09-11 19:06:00,2.85481,2.85791,2.85422,2.85779,6750000.0
2009-09-11 19:07:00,2.85859,2.85859,2.85349,2.85657,8630000.0
2009-09-11 19:08:00,2.86026,2.86026,2.85585,2.85868,11500000.0
2009-09-11 19:09:00,2.85921,2.86142,2.8574,2.86142,8250000.0
2009-09-11 19:10:00,2.85967,2.85995,2.85587,2.85731,8750000.0
2009-09-11 19:11:00,2.86029,2.86029,2.85614,2.8574,7750000.0
2009-09-11 19:12:00,2.85525,2.8584,2.85168,2.85534,8500000.0
2009-09-11 19:13:00,2.8571,2.85841,2.85609,2.85789,7880000.0
2009-09-11 19:14:00,2.8562,2.8583,2.85333,2.85813,10250000.0
2009-09-11 19:15:00,2.85438,2.85909,2.85438,2.85863,5500000.0
2009-09-11 19:16:00,2.85481,2.85799,2.85264,2.85699,10750000.0
2009-09-11 19:17:00,2.85591,2.85947,2.85583,2.85726,7500000.0
2009-09-11 19:18:00,2.85353,2.85728,2.85353,2.85728,5500000.0
2009-09-11 19:19:00,2.85706,2.85864,2.85627,2.85761,7380000.0
2009-09-11 19:20:00,2.85627,2.85689,2.85467,2.85467,10750000.0
2009-09-11 19:21:00,2.85499,2.85841,2.85498,2.85776,13000000.0
2009-09-11 19:22:00,2.85605,2.85774,2.85581,2.85581,9250000.0
2009-09-11 19:23:00,2.85631,2.85907,2.85378,2.85907,7250000.0
2009-09-11 19:24:00,2.85807,2.85855,2.85369,2.85369,8000000.0
2009-09-11 19:25:00,2.85694,2.85898,2.85571,2.85842,14250000.0
2009-09-11 19:26:00,2.85771,2.85847,2.8526,2.85687,5250000.0
2009-09-11 19:27:00,2.85803,2.85803,2.85672,2.85755,5250000.0
2009-09-11 19:28:00,2.85817,2.85904,2.85503,2.85503,6000000.0
2009-09-11 19:29:00,2.85956,2.85961,2.85699,2.85954,11130000.0
2009-09-11 19:30:00,2.85758,2.86041,2.85365,2.85552,8250000.0
2009-09-11 19:31:00,2.85866,2.85965,2.85437,2.85787,10630000.0
2009-09-11 19:32:00,2.85826,2.85891,2.8545,2.85839,8380000.0
2009-09-11 19:33:00,2.85622,2.85836,2.8555,2.85629,7750000.0
2009-09-11 19:34:00,2.8561,2.85798,2.85519,2.85562,9250000.0
2009-09-11 19:35:00,2.85199,2.85631,2.85199,2.85598,11500000.0
2009-09-11 19:36:00,2.8578,2.85797,2.85358,2.85358,6000000.0
2009-09-11 19:37:00,2.85567,2.85695,2.85273,2.85636,5750000.0
2009-09-11 19:38:00,2.85253,2.85655,2.85253,2.85655,12750000.0
2009-09-11 19:39:00,2.85687,2.85796,2.85376,2.85455,10250000.0
2009-09-11 19:40:00,2.85623,2.85709,2.85182,2.85538,6250000.0
2009-09-11 19:41:00,2.85565,2.85734,2.8525,2.85577,5500000.0
2009-09-11 19:42:00,2.85944,2.85944,2.85249,2.85249,7750000.0
2009-09-11 19:43:00,2.85694,2.85817,2.85576,2.85817,13000000.0
2009-09-11 19:44:00,2.85773,2.8586,2.85527,2.8584,6750000.0
2009-09-11 19:45:00,2.85738,2.85825,2.8562,2.85641,6880000.0
2009-09-11 19:46:00,2.85395,2.85864,2.85355,2.85355,10750000.0
2009-09-11 19:47:00,2.85681,2.85902,2.85568,2.85674,8130000.0
2009-09-11 19:48:00,2.85653,2.85864,2.85653,2.85711,9630000.0
2009-09-11 19:49:00,2.85695,2.85847,2.85612,2.85778,8000000.0
2009-09-11 19:50:00,2.84855,2.85488,2.84855,2.85422,5250000.0
2009-09-11 19:51:00,2.85744,2.85763,2.85135,2.85135,12250000.0
2009-09-11 19:52:00,2.85341,2.85658,2.85341,2.85579,8500000.0
2009-09-11 19:53:00,2.85372,2.85615,2.85251,2.85609,8880000.0
2009-09-11 19:54:00,2.85708,2.85708,2.8504,2.85426,8500000.0
2009-09-11 19:55:00,2.85661,2.85664,2.85473,2.85473,5750000.0
2009-09-11 19:56:00,2.85734,2.85853,2.85538,2.85609,9250000.0
2009-09-11 19:57:00,2.85745,2.8588,2.854,2.8588,8500000.0
2009-09-11 19:58:00,2.85846,2.85876,2.85459,2.85876,6630000.0
2009-09-11 19:59:00,2.85665,2.85784,2.85249,2.85453,10500000.0
2009-09-11 20:00:00,2.85654,2.85762,2.85518,2.85762,6880000.0
2009-09-11 20:01:00,2.85474,2.85782,2.85472,2.85747,9250000.0
2009-09-11 20:02:00,2.85759,2.85759,2.85473,2.85673,13630000.0
2009-09-11 20:03:00,2.85384,2.85651,2.85323,2.85405,10380000.0
2009-09-11 20:04:00,2.85677,2.85677,2.85214,2.85629,6750000.0
2009-09-11 20:05:00,2.85691,2.85691,2.85405,2.85514,8500000.0
2009-09-11 20:06:00,2.85663,2.85726,2.85517,2.85726,9500000.0
2009-09-11 20:07:00,2.85367,2.85615,2.85221,2.85569,11250000.0
2009-09-11 20:08:00,2.85443,2.85554,2.85049,2.85049,9750000.0
2009-09-11 20:09:00,2.84992,2.85526,2.84992,2.85411,5750000.0
2009-09-11 20:10:00,2.85599,2.85599,2.8516,2.85391,8750000.0
2009-09-11 20:11:00,2.85674,2.85674,2.85071,2.85629,6000000.0
2009-09-11 20:12:00,2.85349,2.85618,2.85282,2.85282,6750000.0
2009-09-11 20:13:00,2.8553,2.85691,2.85174,2.85691,8500000.0
2009-09-11 20:14:00,2.85674,2.85725,2.85151,2.85492,8500000.0
2009-09-11 20:15:00,2.85591,2.85617,2.85289,2.85289,11000000.0
2009-09-11 20:16:00,2.85649,2.85682,2.85089,2.85603,8130000.0
2009-09-11 20:17:00,2.85541,2.85732,2.85541,2.85687,5750000.0
2009-09-11 20:18:00,2.85475,2.85693,2.85192,2.8543,8250000.0
2009-09-11 20:19:00,2.85687,2.85727,2.85198,2.85522,8500000.0
2009-09-11 20:20:00,2.85666,2.85718,2.85509,2.85685,11500000.0
2009-09-11 20:21:00,2.85572,2.85662,2.85255,2.85447,7750000.0
2009-09-11 20:22:00,2.85468,2.85701,2.85468,2.8569,9000000.0
2009-09-11 20:23:00,2.85482,2.85651,2.85184,2.85551,9250000.0
2009-09-11 20:24:00,2.85223,2.85696,2.85223,2.85696,8250000.0
2009-09-11 20:25:00,2.85396,2.85613,2.85316,2.85506,9000000.0
2009-09-11 20:26:00,2.85298,2.85664,2.85276,2.85664,8380000.0
2009-09-11 20:27:00,2.85617,2.85617,2.85143,2.85532,6750000.0
2009-09-11 20:28:00,2.857,2.857,2.8546,2.8546,9250000.0
2009-09-11 20:29:00,2.85505,2.8565,2.85352,2.85352,9000000.0
2009-09-11 20:30:00,2.85402,2.85526,2.85402,2.85492,6500000.0
2009-09-11 20:31:00,2.85353,2.85425,2.84911,2.854,7750000.0
2009-09-11 20:32:00,2.8528,2.85547,2.85065,2.85065,9250000.0
2009-09-11 20:33:00,2.85338,2.85534,2.85338,2.85469,5500000.0
2009-09-11 20:34:00,2.85451,2.85536,2.85314,2.85314,8130000.0
2009-09-11 20:35:00,2.85474,2.85558,2.85202,2.85376,10250000.0
2009-09-11 20:36:00,2.85413,2.85503,2.85065,2.85185,7380000.0
2009-09-11 20:37:00,2.85541,2.85541,2.85267,2.85267,9000000.0
2009-09-11 20:38:00,2.85358,2.85545,2.84933,2.85545,5500000.0
2009-09-11 20:39:00,2.85336,2.85571,2.85063,2.85571,8130000.0
2009-09-11 20:40:00,2.8534,2.85586,2.85216,2.85586,5750000.0
2009-09-11 20:41:00,2.85047,2.85604,2.85047,2.85426,5500000.0
2009-09-11 20:42:00,2.85372,2.85549,2.85372,2.85453,8500000.0
2009-09-11 20:43:00,2.85326,2.85617,2.85326,2.85582,6500000.0
2009-09-11 20:44:00,2.85341,2.85642,2.85295,2.85295,11000000.0
2009-09-11 20:45:00,2.85343,2.85598,2.85185,2.85185,6250000.0
2009-09-11 20:46:00,2.85312,2.85533,2.85007,2.85483,8250000.0
2009-09-11 20:47:00,2.85418,2.85462,2.85184,2.85184,5500000.0
2009-09-11 20:48:00,2.85281,2.85538,2.85234,2.85401,10380000.0
2009-09-11 20:49:00,2.85184,2.85516,2.85184,2.85348,6750000.0
2009-09-11 20:50:00,2.8558,2.8558,2.85122,2.85281,7880000.0
2009-09-11 20:51:00,2.85435,2.85489,2.85158,2.85448,11880000.0
2009-09-11 20:52:00,2.85458,2.85501,2.85296,2.85501,9250000.0
2009-09-11 20:53:00,2.8548,2.85488,2.85206,2.85295,6000000.0
2009-09-11 20:54:00,2.85415,2.85513,2.85316,2.8548,5130000.0
2009-09-11 20:55:00,2.85289,2.85584,2.85289,2.85304,5630000.0
2009-09-11 20:56:00,2.85367,2.8551,2.8519,2.85475,7500000.0
2009-09-11 20:57:00,2.85291,2.85622,2.85291,2.85443,9750000.0
2009-09-11 20:58:00,2.8505,2.85596,2.8505,2.85355,7500000.0
2009-09-11 20:59:00,2.84919,2.85466,2.84919,2.85309,6380000.0
2009-09-11 21:00:00,2.85317,2.8544,2.85031,2.85356,8000000.0
2009-09-11 21:01:00,2.85097,2.85465,2.84966,2.85368,8000000.0
2009-09-11 21:02:00,2.85307,2.85554,2.84985,2.84985,8750000.0
2009-09-11 21:03:00,2.85613,2.85613,2.85331,2.85554,5750000.0
2009-09-11 21:04:00,2.85344,2.85539,2.85025,2.85379,7500000.0
2009-09-11 21:05:00,2.85529,2.85572,2.85088,2.85554,7250000.0
2009-09-11 21:06:00,2.854,2.85659,2.85176,2.85548,5750000.0
2009-09-11 21:07:00,2.85476,2.85512,2.85111,2.85142,6500000.0
2009-09-11 21:08:00,2.853,2.85411,2.84928,2.85318,8250000.0
2009-09-11 21:09:00,2.85315,2.85718,2.85209,2.85438,8250000.0
2009-09-11 21:10:00,2.85773,2.85773,2.85408,2.85678,7500000.0
2009-09-11 21:11:00,2.8566,2.85715,2.85565,2.85616,6130000.0
2009-09-11 21:12:00,2.8571,2.85761,2.85303,2.85669,11500000.0
2009-09-11 21:13:00,2.85434,2.8575,2.85424,2.85592,11380000.0
2009-09-11 21:14:00,2.85651,2.85722,2.85199,2.85292,9630000.0
2009-09-11 21:15:00,2.85653,2.85698,2.85493,2.85531,9380000.0
2009-09-11 21:16:00,2.85797,2.85856,2.85136,2.85638,5250000.0
2009-09-11 21:17:00,2.8565,2.85654,2.85203,2.85531,10000000.0
2009-09-11 21:18:00,2.85546,2.85796,2.85533,2.85548,8750000.0
2009-09-11 21:19:00,2.85744,2.85744,2.85274,2.85674,9750000.0
2009-09-11 21:20:00,2.85652,2.85652,2.85221,2.85221,5250000.0
2009-09-11 21:21:00,2.85718,2.85718,2.85469,2.85674,6630000.0
2009-09-11 21:22:00,2.8562,2.85823,2.8535,2.85555,8500000.0
2009-09-11 21:23:00,2.85288,2.85777,2.85288,2.85533,6750000.0
2009-09-11 21:24:00,2.85721,2.85835,2.85362,2.85708,8500000.0
2009-09-11 21:25:00,2.85119,2.85646,2.85119,2.85402,6750000.0
2009-09-11 21:26:00,2.85296,2.85759,2.85296,2.85759,6250000.0
2009-09-11 21:27:00,2.8561,2.85733,2.85374,2.85733,11380000.0
2009-09-11 21:28:00,2.8569,2.8569,2.85515,2.856,7500000.0
2009-09-11 21:29:00,2.855,2.85689,2.8513,2.85428,6130000.0
2009-09-11 21:30:00,2.85576,2.857,2.85263,2.85637,6500000.0
2009-09-11 21:31:00,2.85578,2.85743,2.8536,2.85587,8500000.0
2009-09-11 21:32:00,2.85231,2.85752,2.85231,2.85552,8750000.0
2009-09-11 21:33:00,2.85627,2.85692,2.85089,2.85613,8250000.0
2009-09-11 21:34:00,2.85387,2.85696,2.85387,2.85387,8130000.0
2009-09-11 21:35:00,2.85437,2.85848,2.85437,2.85848,5500000.0
2009-09-11 21:36:00,2.85747,2.85747,2.85098,2.85629,9250000.0
2009-09-11 21:37:00,2.85731,2.85757,2.85226,2.85612,7750000.0
2009-09-11 21:38:00,2.8555,2.85781,2.85532,2.85739,8630000.0
2009-09-11 21:39:00,2.85794,2.85794,2.85312,2.85707,10500000.0
2009-09-11 21:40:00,2.85549,2.8583,2.85453,2.8583,10750000.0
2009-09-11 21:41:00,2.85563,2.8577,2.85306,2.85732,9880000.0
2009-09-11 21:42:00,2.85803,2.85832,2.85547,2.8556,10750000.0
2009-09-11 21:43:00,2.85566,2.85855,2.85532,2.85775,6130000.0
2009-09-11 21:44:00,2.85509,2.85769,2.85181,2.85181,6250000.0
2009-09-11 21:45:00,2.85596,2.85947,2.85596,2.85947,8130000.0
2009-09-11 21:46:00,2.85511,2.85926,2.85511,2.85798,6250000.0
2009-09-11 21:47:00,2.85421,2.85835,2.85343,2.85529,7250000.0
2009-09-11 21:48:00,2.85895,2.85895,2.85375,2.85555,9500000.0
2009-09-11 21:49:00,2.85761,2.85822,2.85508,2.85675,5500000.0
2009-09-11 21:50:00,2.85694,2.86068,2.85667,2.85688,5250000.0
2009-09-11 21:51:00,2.85807,2.85873,2.85509,2.85641,6000000.0
2009-09-11 21:52:00,2.85628,2.85898,2.85507,2.85795,7750000.0
2009-09-11 21:53:00,2.85925,2.85939,2.85658,2.85783,6250000.0
2009-09-11 21:54:00,2.85382,2.85911,2.85382,2.85803,8750000.0
2009-09-11 21:55:00,2.85661,2.85812,2.85306,2.8563,6500000.0
2009-09-11 21:56:00,2.85814,2.85814,2.85419,2.85756,7000000.0
2009-09-11 21:57:00,2.85531,2.85811,2.85428,2.85688,7500000.0
2009-09-11 21:58:00,2.85718,2.85842,2.85208,2.85633,19250000.0
2009-09-11 21:59:00,2.854,2.85762,2.85368,2.85595,12000000.0
2009-09-11 22:00:00,2.85341,2.85859,2.85331,2.85356,10250000.0
2009-09-11 22:01:00,2.85702,2.85823,2.85658,2.85823,6500000.0
2009-09-11 22:02:00,2.85743,2.85941,2.85393,2.85941,10000000.0
2009-09-11 22:03:00,2.85878,2.85961,2.85447,2.85961,6880000.0
2009-09-11 22:04:00,2.85328,2.85925,2.85328,2.85878,14000000.0
2009-09-11 22:05:00,2.85723,2.85936,2.8566,2.8566,6750000.0
2009-09-11 22:06:00,2.85797,2.85903,2.8543,2.85859,7500000.0
2009-09-11 22:07:00,2.85509,2.85847,2.85509,2.85728,15250000.0
2009-09-11 22:08:00,2.85926,2.85926,2.85624,2.85878,9750000.0
2009-09-11 22:09:00,2.85877,2.8594,2.85503,2.85848,7000000.0
2009-09-11 22:10:00,2.85756,2.85817,2.85551,2.85663,6750000.0
2009-09-11 22:11:00,2.85562,2.85859,2.85256,2.85847,6000000.0
2009-09-11 22:12:00,2.8588,2.85958,2.85619,2.85619,10250000.0
2009-09-11 22:13:00,2.85817,2.85979,2.85795,2.85979,10000000.0
2009-09-11 22:14:00,2.85795,2.85967,2.85756,2.85967,8250000.0
2009-09-11 22:15:00,2.85694,2.86058,2.85599,2.85967,6500000.0
2009-09-11 22:16:00,2.85463,2.85809,2.85445,2.85681,8250000.0
2009-09-11 22:17:00,2.85329,2.85661,2.85034,2.85193,5750000.0
2009-09-11 22:18:00,2.85249,2.85588,2.85115,2.85588,6630000.0
2009-09-11 22:19:00,2.85089,2.85575,2.85089,2.85141,12500000.0
2009-09-11 22:20:00,2.85348,2.85602,2.85271,2.85602,10500000.0
2009-09-11 22:21:00,2.85337,2.85647,2.85337,2.85647,10500000.0
2009-09-11 22:22:00,2.85431,2.8552,2.85181,2.85234,6500000.0
2009-09-11 22:23:00,2.85439,2.85497,2.85292,2.85416,12000000.0
2009-09-11 22:24:00,2.85392,2.85577,2.85189,2.85524,5750000.0
2009-09-11 22:25:00,2.85562,2.85627,2.85193,2.85562,8500000.0
2009-09-11 22:26:00,2.85348,2.85504,2.85006,2.85504,6000000.0
2009-09-11 22:27:00,2.85339,2.85563,2.85069,2.85563,8500000.0
2009-09-11 22:28:00,2.85431,2.85532,2.85069,2.85211,8750000.0
2009-09-11 22:29:00,2.85451,2.85566,2.85313,2.85413,9130000.0
2009-09-11 22:30:00,2.85362,2.85663,2.85101,2.85417,13000000.0
2009-09-11 22:31:00,2.85406,2.85601,2.85266,2.85266,8750000.0
2009-09-11 22:32:00,2.85531,2.8568,2.85061,2.85061,10500000.0
2009-09-11 22:33:00,2.85495,2.85645,2.85466,2.85624,6250000.0
2009-09-11 22:34:00,2.85593,2.85672,2.85264,2.85496,8250000.0
2009-09-11 22:35:00,2.85491,2.85584,2.85099,2.85436,10500000.0
2009-09-11 22:36:00,2.85652,2.85687,2.85469,2.85665,5250000.0
2009-09-11 22:37:00,2.85143,2.85712,2.85143,2.85466,8250000.0
2009-09-11 22:38:00,2.85357,2.85432,2.85207,2.85413,5880000.0
2009-09-11 22:39:00,2.85408,2.85628,2.8528,2.85552,5750000.0
2009-09-11 22:40:00,2.85441,2.85555,2.85072,2.85404,7250000.0
2009-09-11 22:41:00,2.85473,2.85535,2.85024,2.85351,7380000.0
2009-09-11 22:42:00,2.85308,2.85601,2.85308,2.85556,7880000.0
2009-09-11 22:43:00,2.85527,2.85599,2.85111,2.85599,12250000.0
2009-09-11 22:44:00,2.85477,2.85543,2.85028,2.85028,9000000.0
2009-09-11 22:45:00,2.85481,2.85493,2.85342,2.85386,6130000.0
2009-09-11 22:46:00,2.8527,2.85599,2.85267,2.85377,12500000.0
2009-09-11 22:47:00,2.8543,2.85503,2.85118,2.85118,8250000.0
2009-09-11 22:48:00,2.85253,2.856,2.85233,2.85478,7750000.0
2009-09-11 22:49:00,2.85385,2.85569,2.85029,2.85359,7750000.0
2009-09-11 22:50:00,2.855,2.85574,2.85255,2.85501,7500000.0
2009-09-11 22:51:00,2.85366,2.85537,2.85339,2.85537,7130000.0
2009-09-11 22:52:00,2.85573,2.85575,2.85078,2.85575,7250000.0
2009-09-11 22:53:00,2.85324,2.85606,2.85018,2.85328,9250000.0
2009-09-11 22:54:00,2.85255,2.8564,2.85255,2.8564,7750000.0
2009-09-11 22:55:00,2.85441,2.85566,2.85101,2.85388,6500000.0
2009-09-11 22:56:00,2.85333,2.85472,2.85106,2.85362,7250000.0
2009-09-11 22:57:00,2.85159,2.85583,2.85159,2.85583,7630000.0
2009-09-11 22:58:00,2.84951,2.85606,2.84951,2.85606,9750000.0
2009-09-11 22:59:00,2.85425,2.85659,2.85389,2.85534,9000000.0
2009-09-13 23:00:00,2.8446,2.84735,2.84318,2.84638,7000000.0
2009-09-13 23:01:00,2.85275,2.85275,2.84527,2.85088,5750000.0
2009-09-13 23:03:00,2.84671,2.84683,2.84488,2.84637,14750000.0
2009-09-13 23:05:00,2.84711,2.84911,2.84576,2.84645,8750000.0
2009-09-13 23:06:00,2.84628,2.84683,2.84303,2.84651,8000000.0
2009-09-13 23:07:00,2.84664,2.84866,2.84664,2.84846,3380000.0
2009-09-13 23:08:00,2.84664,2.84786,2.8436,2.84648,9000000.0
2009-09-13 23:09:00,2.84555,2.84707,2.84098,2.84098,10250000.0
2009-09-13 23:10:00,2.84619,2.84864,2.84389,2.84625,9750000.0
2009-09-13 23:11:00,2.84536,2.84756,2.84468,2.84556,11500000.0
2009-09-13 23:12:00,2.84291,2.84683,2.84291,2.84338,10000000.0
2009-09-13 23:13:00,2.84619,2.84853,2.84412,2.84574,6000000.0
2009-09-13 23:14:00,2.84577,2.84729,2.84224,2.84719,6000000.0
2009-09-13 23:15:00,2.84497,2.84497,2.8446,2.84491,11250000.0
2009-09-13 23:16:00,2.84513,2.84548,2.84153,2.84508,8000000.0
2009-09-13 23:17:00,2.84607,2.84795,2.8434,2.84649,8880000.0
2009-09-13 23:18:00,2.84637,2.84864,2.84541,2.84541,5250000.0
2009-09-13 23:19:00,2.84284,2.84803,2.84284,2.84623,9750000.0
2009-09-13 23:21:00,2.84384,2.84741,2.84347,2.84679,7750000.0
2009-09-13 23:23:00,2.85163,2.85163,2.84371,2.84541,5250000.0
2009-09-13 23:24:00,2.84588,2.84588,2.84367,2.84456,6500000.0
2009-09-13 23:25:00,2.84832,2.84835,2.84622,2.84622,9000000.0
2009-09-13 23:26:00,2.84229,2.84726,2.84229,2.84726,10750000.0
2009-09-13 23:28:00,2.84578,2.84748,2.84391,2.84656,13000000.0
2009-09-13 23:29:00,2.84732,2.84822,2.84341,2.84822,8500000.0
2009-09-13 23:30:00,2.84488,2.8478,2.84415,2.84775,16500000.0
2009-09-13 23:32:00,2.84636,2.84759,2.84491,2.84685,5500000.0
2009-09-13 23:33:00,2.84472,2.84612,2.84089,2.84102,6000000.0
2009-09-13 23:34:00,2.84504,2.84784,2.84504,2.84687,11500000.0
2009-09-13 23:35:00,2.84299,2.847,2.84207,2.84207,7880000.0
2009-09-13 23:37:00,2.84625,2.84732,2.84233,2.84233,7510000.0
2009-09-13 23:39:00,2.8456,2.84587,2.84243,2.84562,6000000.0
2009-09-13 23:40:00,2.84452,2.84827,2.84452,2.84827,9500000.0
2009-09-13 23:41:00,2.84732,2.84822,2.84463,2.84714,5630000.0
2009-09-13 23:42:00,2.84543,2.84603,2.84232,2.84543,9500000.0
2009-09-13 23:43:00,2.84717,2.84726,2.84255,2.84705,6750000.0
2009-09-13 23:44:00,2.84507,2.84678,2.84077,2.84192,7130000.0
2009-09-13 23:46:00,2.84329,2.84604,2.83996,2.84604,6750000.0
2009-09-13 23:48:00,2.84421,2.84739,2.84421,2.84663,14250000.0
2009-09-13 23:49:00,2.84632,2.84822,2.84622,2.84822,5500000.0
2009-09-13 23:50:00,2.84527,2.84709,2.84294,2.84662,12250000.0
2009-09-13 23:51:00,2.84716,2.84812,2.8451,2.84634,4010000.0
2009-09-13 23:52:00,2.84368,2.8473,2.84368,2.84488,8630000.0
2009-09-13 23:53:00,2.843,2.84651,2.84258,2.84651,12000000.0
2009-09-13 23:54:00,2.8471,2.84871,2.84691,2.84871,7510000.0
2009-09-13 23:55:00,2.84739,2.84835,2.84537,2.84793,12010000.0
2009-09-13 23:57:00,2.84363,2.84775,2.84349,2.84663,6750000.0
2009-09-13 23:59:00,2.84431,2.84619,2.84271,2.84615,6750000.0
2009-09-14 00:00:00,2.84299,2.84837,2.84235,2.84768,6750000.0
2009-09-14 00:01:00,2.84493,2.84997,2.84493,2.84997,6500000.0
2009-09-14 00:02:00,2.84834,2.85006,2.84535,2.84648,10000000.0
2009-09-14 00:03:00,2.85005,2.85102,2.84804,2.84886,6010000.0
2009-09-14 00:04:00,2.84526,2.84994,2.84526,2.84654,6000000.0
2009-09-14 00:05:00,2.84901,2.85019,2.84869,2.84912,8750000.0
2009-09-14 00:06:00,2.84906,2.85075,2.84578,2.84857,6630000.0
2009-09-14 00:07:00,2.84926,2.85067,2.84806,2.84806,10250000.0
2009-09-14 00:08:00,2.84941,2.85108,2.84807,2.84807,8250000.0
2009-09-14 00:09:00,2.84949,2.85154,2.84917,2.85148,7630000.0
2009-09-14 00:10:00,2.85045,2.85288,2.84976,2.85277,6750000.0
2009-09-14 00:11:00,2.85032,2.85328,2.85032,2.85282,12500000.0
2009-09-14 00:12:00,2.85304,2.85388,2.84848,2.85174,18500000.0
2009-09-14 00:13:00,2.85134,2.85406,2.8508,2.85226,8500000.0
2009-09-14 00:14:00,2.85203,2.85415,2.84951,2.85125,12640000.0
2009-09-14 00:15:00,2.85183,2.85537,2.85107,2.85473,8500000.0
2009-09-14 00:16:00,2.85008,2.85299,2.84771,2.84787,9380000.0
2009-09-14 00:17:00,2.85247,2.85339,2.84871,2.84939,9750000.0
2009-09-14 00:18:00,2.85067,2.85079,2.84857,2.85053,7750000.0
2009-09-14 00:19:00,2.85061,2.85308,2.84893,2.85286,12500000.0
2009-09-14 00:20:00,2.85096,2.85265,2.85046,2.85046,5000000.0
2009-09-14 00:21:00,2.84905,2.85103,2.84592,2.85011,5750000.0
2009-09-14 00:22:00,2.85016,2.85121,2.84712,2.84799,10250000.0
2009-09-14 00:23:00,2.85092,2.85231,2.85,2.85073,10880000.0
2009-09-14 00:24:00,2.84983,2.85257,2.84887,2.85209,9750000.0
2009-09-14 00:25:00,2.8495,2.85309,2.84893,2.84999,11000000.0
2009-09-14 00:26:00,2.85013,2.85198,2.84899,2.85031,8630000.0
2009-09-14 00:27:00,2.853,2.85317,2.84875,2.85317,5750000.0
2009-09-14 00:28:00,2.85098,2.85227,2.84627,2.85202,16130000.0
2009-09-14 00:29:00,2.84807,2.85268,2.84807,2.85241,9380000.0
2009-09-14 00:30:00,2.85021,2.85296,2.84842,2.85094,8500000.0
2009-09-14 00:31:00,2.85052,2.85322,2.85051,2.85136,11000000.0
2009-09-14 00:32:00,2.84805,2.85361,2.84805,2.85361,5250000.0
2009-09-14 00:33:00,2.85126,2.85374,2.84926,2.85369,19000000.0
2009-09-14 00:34:00,2.85124,2.85251,2.84681,2.85084,6260000.0
2009-09-14 00:35:00,2.85112,2.85135,2.85043,2.85043,8380000.0
2009-09-14 00:36:00,2.85046,2.85051,2.84672,2.85051,5630000.0
2009-09-14 00:37:00,2.85042,2.85332,2.84959,2.85332,7000000.0
2009-09-14 00:38:00,2.85026,2.85236,2.85026,2.85216,13250000.0
2009-09-14 00:39:00,2.85072,2.8532,2.85031,2.8532,8500000.0
2009-09-14 00:40:00,2.85102,2.85369,2.85102,2.85369,7000000.0
2009-09-14 00:41:00,2.8509,2.85277,2.85043,2.85043,5890000.0
2009-09-14 00:42:00,2.85161,2.85361,2.85131,2.85361,11380000.0
2009-09-14 00:43:00,2.85151,2.85318,2.84934,2.85058,6000000.0
2009-09-14 00:44:00,2.85135,2.85313,2.85111,2.85111,5130000.0
2009-09-14 00:45:00,2.85065,2.85321,2.84722,2.85129,8500000.0
2009-09-14 00:46:00,2.85156,2.85356,2.85156,2.85162,7010000.0
2009-09-14 00:47:00,2.8495,2.85311,2.8495,2.85249,7000000.0
2009-09-14 00:48:00,2.84914,2.85221,2.84658,2.84682,13000000.0
2009-09-14 00:49:00,2.84548,2.85173,2.84435,2.85173,7250000.0
2009-09-14 00:50:00,2.84685,2.85169,2.84685,2.84723,10250000.0
2009-09-14 00:51:00,2.85216,2.85294,2.84795,2.84906,7380000.0
2009-09-14 00:52:00,2.85275,2.85275,2.84966,2.8501,10000000.0
2009-09-14 00:53:00,2.84936,2.85254,2.84869,2.85254,5130000.0
2009-09-14 00:54:00,2.85306,2.85325,2.84967,2.84967,12750000.0
2009-09-14 00:55:00,2.85069,2.85288,2.84748,2.8528,14380000.0
2009-09-14 00:56:00,2.85007,2.85014,2.84686,2.85014,8130000.0
2009-09-14 00:57:00,2.84988,2.85298,2.84762,2.85298,14250000.0
2009-09-14 00:58:00,2.85042,2.85193,2.84849,2.85019,6250000.0
2009-09-14 00:59:00,2.85001,2.85001,2.84667,2.8495,7630000.0
2009-09-14 01:00:00,2.85138,2.85138,2.84312,2.85072,9380000.0
2009-09-14 01:01:00,2.85125,2.85131,2.8465,2.85131,9380000.0
2009-09-14 01:02:00,2.84713,2.85076,2.84491,2.84771,8250000.0
2009-09-14 01:03:00,2.84803,2.84965,2.84762,2.84762,5500000.0
2009-09-14 01:04:00,2.84692,2.84981,2.84618,2.84821,7250000.0
2009-09-14 01:05:00,2.84697,2.84868,2.84422,2.84507,9750000.0
2009-09-14 01:06:00,2.84616,2.85005,2.84402,2.84667,10250000.0
2009-09-14 01:07:00,2.84865,2.8493,2.84605,2.84655,6630000.0
2009-09-14 01:08:00,2.84743,2.84837,2.84458,2.84681,8500000.0
2009-09-14 01:09:00,2.84659,2.84984,2.84501,2.84722,5500000.0
2009-09-14 01:10:00,2.8468,2.84853,2.84245,2.8476,10750000.0
2009-09-14 01:11:00,2.84987,2.85034,2.84358,2.84793,20510000.0
2009-09-14 01:12:00,2.84745,2.85028,2.84416,2.85028,7880000.0
2009-09-14 01:13:00,2.84649,2.84989,2.84382,2.84382,16880000.0
2009-09-14 01:14:00,2.84314,2.84912,2.84303,2.84753,6250000.0
2009-09-14 01:15:00,2.84569,2.84919,2.84391,2.84391,5250000.0
2009-09-14 01:16:00,2.84655,2.84948,2.8445,2.84726,16500000.0
2009-09-14 01:17:00,2.84797,2.84916,2.84385,2.8472,7380000.0
2009-09-14 01:18:00,2.84722,2.8495,2.84722,2.84781,9000000.0
2009-09-14 01:19:00,2.84688,2.84708,2.84357,2.84688,8750000.0
2009-09-14 01:20:00,2.84552,2.84937,2.84467,2.84937,7750000.0
2009-09-14 01:22:00,2.84701,2.84701,2.84701,2.84701,1000000.0
2009-09-14 01:23:00,2.84743,2.84875,2.8463,2.84692,7000000.0
2009-09-14 01:24:00,2.84682,2.84921,2.84647,2.84718,12010000.0
2009-09-14 01:25:00,2.84709,2.8491,2.84512,2.84704,9250000.0
2009-09-14 01:26:00,2.84695,2.85001,2.84587,2.84739,8500000.0
2009-09-14 01:27:00,2.84753,2.84927,2.84416,2.84437,8250000.0
2009-09-14 01:28:00,2.85069,2.85069,2.845,2.84522,10500000.0
2009-09-14 01:29:00,2.84879,2.85118,2.84695,2.85118,7250000.0
2009-09-14 01:30:00,2.84764,2.84982,2.84709,2.84771,5630000.0
2009-09-14 01:31:00,2.84778,2.84996,2.8477,2.84952,9250000.0
2009-09-14 01:32:00,2.8481,2.85021,2.84706,2.84868,6130000.0
2009-09-14 01:33:00,2.84763,2.84894,2.84451,2.84759,7250000.0
2009-09-14 01:34:00,2.8485,2.85047,2.84844,2.84966,10500000.0
2009-09-14 01:35:00,2.84593,2.85014,2.84593,2.84861,13000000.0
2009-09-14 01:36:00,2.84843,2.85163,2.84708,2.84899,14750000.0
2009-09-14 01:37:00,2.84757,2.85023,2.84643,2.85023,6000000.0
2009-09-14 01:38:00,2.84782,2.85041,2.84553,2.85041,9380000.0
2009-09-14 01:39:00,2.84159,2.84964,2.84159,2.84795,10000000.0
2009-09-14 01:40:00,2.8468,2.85041,2.84552,2.85041,6250000.0
2009-09-14 01:41:00,2.84951,2.85029,2.84613,2.8468,11250000.0
2009-09-14 01:42:00,2.85002,2.85128,2.84559,2.84988,9630000.0
2009-09-14 01:43:00,2.85259,2.85259,2.84918,2.85086,8130000.0
2009-09-14 01:44:00,2.84926,2.85229,2.84728,2.84905,10500000.0
2009-09-14 01:45:00,2.84972,2.85108,2.8492,2.84941,5250000.0
2009-09-14 01:46:00,2.84876,2.85111,2.84665,2.84784,11500000.0
2009-09-14 01:47:00,2.8491,2.85148,2.84522,2.85148,8380000.0
2009-09-14 01:48:00,2.85199,2.85284,2.84557,2.85018,21500000.0
2009-09-14 01:49:00,2.85048,2.85191,2.84806,2.84806,12130000.0
2009-09-14 01:51:00,2.84969,2.85167,2.84969,2.85028,8260000.0
2009-09-14 01:52:00,2.84985,2.85223,2.84796,2.84975,7500000.0
2009-09-14 01:53:00,2.84956,2.85113,2.84599,2.85113,8380000.0
2009-09-14 01:54:00,2.84907,2.85162,2.847,2.85162,9250000.0
2009-09-14 01:55:00,2.8491,2.85143,2.84435,2.84435,5250000.0
2009-09-14 01:56:00,2.85007,2.85118,2.84823,2.85063,7880000.0
2009-09-14 01:58:00,2.84552,2.85189,2.84552,2.84905,6000000.0
2009-09-14 02:01:00,2.85052,2.85348,2.85042,2.85348,9750000.0
2009-09-14 02:02:00,2.85405,2.85405,2.84827,2.85196,10500000.0
2009-09-14 02:03:00,2.85083,2.85432,2.84913,2.85106,6500000.0
2009-09-14 02:04:00,2.85276,2.85484,2.84996,2.85289,7500000.0
2009-09-14 02:05:00,2.85421,2.85535,2.85045,2.85045,7500000.0
2009-09-14 02:06:00,2.8539,2.85635,2.85296,2.85296,8750000.0
2009-09-14 02:07:00,2.85406,2.85585,2.85114,2.85471,7750000.0
2009-09-14 02:08:00,2.85473,2.85745,2.854,2.854,9000000.0
2009-09-14 02:09:00,2.85515,2.85578,2.8507,2.85171,5630000.0
2009-09-14 02:10:00,2.85458,2.85696,2.85282,2.85649,7000000.0
2009-09-14 02:11:00,2.85612,2.85627,2.85422,2.85498,7500000.0
2009-09-14 02:12:00,2.85471,2.85795,2.85028,2.85795,6000000.0
2009-09-14 02:13:00,2.85454,2.85684,2.85309,2.85309,8250000.0
2009-09-14 02:14:00,2.85527,2.85719,2.85178,2.85512,5750000.0
2009-09-14 02:15:00,2.85542,2.85813,2.8549,2.8549,6250000.0
2009-09-14 02:16:00,2.857,2.85811,2.85414,2.85414,7500000.0
2009-09-14 02:17:00,2.85747,2.85965,2.85689,2.85696,8130000.0
2009-09-14 02:18:00,2.85684,2.85881,2.85399,2.85666,8630000.0
2009-09-14 02:19:00,2.85753,2.86042,2.85594,2.85705,8880000.0
2009-09-14 02:20:00,2.85886,2.85989,2.85439,2.85773,8880000.0
2009-09-14 02:21:00,2.85789,2.85882,2.85396,2.85396,5500000.0
2009-09-14 02:22:00,2.8562,2.85894,2.85464,2.85717,14500000.0
2009-09-14 02:23:00,2.85733,2.85878,2.85603,2.85769,16000000.0
2009-09-14 02:24:00,2.85666,2.85927,2.85666,2.85714,6380000.0
2009-09-14 02:25:00,2.85672,2.8597,2.8562,2.8597,10880000.0
2009-09-14 02:26:00,2.85735,2.8596,2.85237,2.85833,18880000.0
2009-09-14 02:27:00,2.85811,2.8594,2.85687,2.85773,8500000.0
2009-09-14 02:28:00,2.85717,2.85989,2.85392,2.85392,16880000.0
2009-09-14 02:29:00,2.85751,2.85852,2.85129,2.85305,8250000.0
2009-09-14 02:30:00,2.85445,2.85857,2.85425,2.85756,10750000.0
2009-09-14 02:31:00,2.85806,2.86185,2.85698,2.85995,17880000.0
2009-09-14 02:32:00,2.859,2.86163,2.85649,2.85986,6750000.0
2009-09-14 02:33:00,2.8597,2.86142,2.85753,2.85932,6630000.0
2009-09-14 02:34:00,2.85891,2.86122,2.85801,2.85924,8250000.0
2009-09-14 02:35:00,2.85882,2.86087,2.85641,2.85965,8500000.0
2009-09-14 02:36:00,2.85658,2.86108,2.85658,2.85981,6380000.0
2009-09-14 02:37:00,2.85954,2.8605,2.8564,2.8564,5750000.0
2009-09-14 02:38:00,2.85929,2.86133,2.85748,2.86068,6130000.0
2009-09-14 02:39:00,2.86333,2.86347,2.86027,2.86115,8130000.0
2009-09-14 02:40:00,2.86139,2.86171,2.85746,2.85786,8500000.0
2009-09-14 02:41:00,2.85716,2.86172,2.85573,2.8614,9630000.0
2009-09-14 02:42:00,2.85896,2.86278,2.85422,2.86278,5500000.0
2009-09-14 02:43:00,2.86046,2.86102,2.85877,2.85927,5750000.0
2009-09-14 02:44:00,2.86053,2.86231,2.85771,2.85846,10750000.0
2009-09-14 02:45:00,2.86305,2.86374,2.85891,2.86198,14500000.0
2009-09-14 02:46:00,2.86204,2.86408,2.86204,2.86209,7750000.0
2009-09-14 02:47:00,2.86252,2.86429,2.86019,2.86429,8250000.0
2009-09-14 02:48:00,2.86126,2.86353,2.86071,2.86232,8880000.0
2009-09-14 02:49:00,2.86103,2.86347,2.85884,2.85986,8750000.0
2009-09-14 02:50:00,2.85915,2.86293,2.85872,2.86166,8500000.0
2009-09-14 02:51:00,2.8582,2.86106,2.8582,2.86077,12630000.0
2009-09-14 02:52:00,2.86106,2.86345,2.85888,2.85888,10500000.0
2009-09-14 02:53:00,2.85953,2.86404,2.85882,2.8615,8380000.0
2009-09-14 02:54:00,2.86267,2.86318,2.85823,2.86105,10500000.0
2009-09-14 02:55:00,2.86216,2.86306,2.85617,2.8581,5500000.0
2009-09-14 02:56:00,2.86283,2.8635,2.85675,2.86203,9250000.0
2009-09-14 02:57:00,2.86147,2.86262,2.85473,2.85787,6500000.0
2009-09-14 02:58:00,2.86328,2.86328,2.85759,2.8579,8130000.0
2009-09-14 02:59:00,2.85991,2.86163,2.85699,2.86091,8130000.0
2009-09-14 03:00:00,2.8608,2.86224,2.85626,2.86185,5250000.0
2009-09-14 03:01:00,2.85981,2.86214,2.85718,2.86086,7880000.0
2009-09-14 03:02:00,2.86053,2.86053,2.85637,2.85637,5750000.0
2009-09-14 03:03:00,2.86171,2.86171,2.85762,2.85873,9750000.0
2009-09-14 03:04:00,2.85806,2.86158,2.85606,2.85778,6630000.0
2009-09-14 03:05:00,2.85794,2.86272,2.85794,2.86272,6250000.0
2009-09-14 03:06:00,2.85611,2.86256,2.85611,2.8608,10500000.0
2009-09-14 03:07:00,2.86059,2.86342,2.85697,2.86342,6630000.0
2009-09-14 03:08:00,2.86321,2.86321,2.85845,2.86088,9130000.0
2009-09-14 03:09:00,2.86145,2.8635,2.86021,2.8635,7500000.0
2009-09-14 03:10:00,2.86179,2.86317,2.86016,2.86317,9630000.0
2009-09-14 03:11:00,2.85861,2.86254,2.85719,2.86254,9000000.0
2009-09-14 03:12:00,2.86054,2.8625,2.85935,2.86043,8260000.0
2009-09-14 03:13:00,2.85932,2.86252,2.85656,2.86235,8000000.0
2009-09-14 03:14:00,2.86426,2.86448,2.85684,2.85684,7500000.0
2009-09-14 03:15:00,2.86343,2.86343,2.85728,2.86188,6250000.0
2009-09-14 03:16:00,2.8629,2.86425,2.85751,2.86425,8880000.0
2009-09-14 03:17:00,2.8636,2.86442,2.85759,2.86442,8630000.0
2009-09-14 03:18:00,2.86441,2.86441,2.85793,2.85993,10250000.0
2009-09-14 03:19:00,2.85969,2.86383,2.85969,2.86318,10000000.0
2009-09-14 03:20:00,2.86217,2.86258,2.85808,2.85808,8380000.0
2009-09-14 03:21:00,2.85454,2.86364,2.85454,2.86364,12250000.0
2009-09-14 03:22:00,2.85735,2.86251,2.85735,2.86064,5500000.0
2009-09-14 03:23:00,2.86067,2.86261,2.85905,2.86233,7880000.0
2009-09-14 03:24:00,2.86092,2.86235,2.85994,2.86235,9250000.0
2009-09-14 03:25:00,2.85986,2.86254,2.85756,2.86254,6750000.0
2009-09-14 03:26:00,2.8603,2.86325,2.85533,2.86325,9750000.0
2009-09-14 03:27:00,2.85718,2.86096,2.85608,2.86039,7250000.0
2009-09-14 03:28:00,2.86209,2.86275,2.85817,2.85827,10750000.0
2009-09-14 03:29:00,2.86269,2.86428,2.85997,2.86428,10250000.0
2009-09-14 03:30:00,2.861,2.86411,2.85875,2.86235,8000000.0
2009-09-14 03:31:00,2.86604,2.86604,2.8581,2.85963,12250000.0
2009-09-14 03:32:00,2.86269,2.86491,2.85969,2.86045,7000000.0
2009-09-14 03:33:00,2.86214,2.86359,2.85943,2.86253,7250000.0
2009-09-14 03:34:00,2.85701,2.86369,2.85701,2.86216,7250000.0
2009-09-14 03:35:00,2.86467,2.86467,2.8577,2.86175,9130000.0
2009-09-14 03:36:00,2.86276,2.86347,2.8575,2.86005,8500000.0
2009-09-14 03:37:00,2.85808,2.86244,2.85808,2.86244,5500000.0
2009-09-14 03:38:00,2.86034,2.86317,2.85747,2.85747,5250000.0
2009-09-14 03:39:00,2.86168,2.86351,2.85861,2.86319,11630000.0
2009-09-14 03:40:00,2.85881,2.86322,2.85881,2.86322,9630000.0
2009-09-14 03:41:00,2.86365,2.86365,2.85602,2.86229,9250000.0
2009-09-14 03:42:00,2.85944,2.86262,2.85924,2.86251,9250000.0
2009-09-14 03:43:00,2.86,2.86257,2.85642,2.85854,7750000.0
2009-09-14 03:44:00,2.86032,2.86365,2.85949,2.86365,5250000.0
2009-09-14 03:45:00,2.86096,2.86373,2.8588,2.86373,12250000.0
2009-09-14 03:46:00,2.86348,2.86417,2.86032,2.86417,6250000.0
2009-09-14 03:47:00,2.86207,2.8627,2.85835,2.86018,6630000.0
2009-09-14 03:48:00,2.86235,2.86287,2.85732,2.86262,10130000.0
2009-09-14 03:49:00,2.86168,2.86279,2.85797,2.86252,7000000.0
2009-09-14 03:50:00,2.86379,2.86379,2.8588,2.86304,7500000.0
2009-09-14 03:51:00,2.86009,2.86291,2.85943,2.86081,6250000.0
2009-09-14 03:52:00,2.86021,2.86226,2.85571,2.86138,10130000.0
2009-09-14 03:53:00,2.86007,2.86166,2.85647,2.86166,7500000.0
2009-09-14 03:54:00,2.86021,2.86161,2.85602,2.8599,11500000.0
2009-09-14 03:55:00,2.86196,2.86196,2.85534,2.85534,2500000.0
2009-09-14 03:56:00,2.86304,2.86304,2.85882,2.86104,9250000.0
2009-09-14 03:57:00,2.86008,2.86311,2.85884,2.86172,6000000.0
2009-09-14 03:58:00,2.861,2.86314,2.85974,2.8606,10000000.0
2009-09-14 03:59:00,2.8581,2.86318,2.85623,2.86018,7880000.0
2009-09-14 04:00:00,2.86144,2.8626,2.85814,2.8626,8500000.0
2009-09-14 04:01:00,2.86075,2.86225,2.85753,2.86005,11880000.0
2009-09-14 04:02:00,2.85878,2.8616,2.85687,2.86027,6250000.0
2009-09-14 04:03:00,2.85834,2.86272,2.85704,2.86183,9250000.0
2009-09-14 04:04:00,2.86051,2.86133,2.8577,2.86133,8500000.0
2009-09-14 04:05:00,2.85541,2.86078,2.85541,2.85973,8250000.0
2009-09-14 04:06:00,2.85928,2.86231,2.85716,2.85859,13630000.0
2009-09-14 04:07:00,2.86062,2.8617,2.85624,2.8616,8000000.0
2009-09-14 04:08:00,2.85693,2.86155,2.85693,2.86131,9000000.0
2009-09-14 04:09:00,2.85884,2.86139,2.85801,2.86011,6750000.0
2009-09-14 04:10:00,2.86052,2.86516,2.85927,2.86516,8500000.0
2009-09-14 04:11:00,2.8634,2.86496,2.86303,2.86496,8130000.0
2009-09-14 04:12:00,2.86486,2.86524,2.86268,2.86299,7510000.0
2009-09-14 04:13:00,2.86501,2.86501,2.8599,2.86199,5500000.0
2009-09-14 04:14:00,2.86558,2.86558,2.85725,2.86229,11380000.0
2009-09-14 04:15:00,2.86249,2.86556,2.86131,2.86131,8250000.0
2009-09-14 04:16:00,2.86152,2.86354,2.86143,2.86154,5500000.0
2009-09-14 04:17:00,2.86327,2.86454,2.85815,2.85815,8000000.0
2009-09-14 04:18:00,2.86283,2.86283,2.85724,2.85818,10250000.0
2009-09-14 04:19:00,2.85998,2.85998,2.85403,2.85661,7250000.0
2009-09-14 04:20:00,2.85896,2.86088,2.85616,2.85742,9010000.0
2009-09-14 04:21:00,2.85818,2.86065,2.85698,2.86065,9500000.0
2009-09-14 04:22:00,2.85738,2.85996,2.85614,2.85864,6500000.0
2009-09-14 04:23:00,2.85959,2.86028,2.85572,2.85774,6630000.0
2009-09-14 04:24:00,2.85586,2.8605,2.85586,2.85868,7000000.0
2009-09-14 04:25:00,2.85812,2.85822,2.85443,2.8581,5250000.0
2009-09-14 04:26:00,2.85858,2.86086,2.85747,2.85859,7000000.0
2009-09-14 04:27:00,2.85658,2.85887,2.85523,2.8581,8750000.0
2009-09-14 04:28:00,2.85962,2.86073,2.85799,2.85912,7750000.0
2009-09-14 04:29:00,2.85893,2.86123,2.85713,2.85928,9250000.0
2009-09-14 04:30:00,2.86172,2.86172,2.85827,2.86156,11250000.0
2009-09-14 04:31:00,2.85798,2.8613,2.85662,2.86095,7750000.0
2009-09-14 04:32:00,2.85906,2.861,2.85406,2.85645,10500000.0
2009-09-14 04:33:00,2.85996,2.86165,2.8577,2.86165,9750000.0
2009-09-14 04:34:00,2.85902,2.85902,2.85692,2.85855,6000000.0
2009-09-14 04:35:00,2.8587,2.85932,2.85688,2.85869,6500000.0
2009-09-14 04:36:00,2.85884,2.85978,2.8575,2.8575,4130000.0
2009-09-14 04:37:00,2.86009,2.8609,2.85633,2.85973,15250000.0
2009-09-14 04:38:00,2.86101,2.86101,2.85518,2.85951,6750000.0
2009-09-14 04:39:00,2.86232,2.86282,2.85829,2.85829,6500000.0
2009-09-14 04:40:00,2.85771,2.86238,2.85771,2.8614,9630000.0
2009-09-14 04:41:00,2.86012,2.86177,2.8579,2.8609,9010000.0
2009-09-14 04:42:00,2.85977,2.86252,2.85958,2.85958,8750000.0
2009-09-14 04:43:00,2.86162,2.86163,2.85926,2.85929,10500000.0
2009-09-14 04:44:00,2.86009,2.86067,2.8573,2.85911,7000000.0
2009-09-14 04:45:00,2.85862,2.8589,2.85671,2.8589,8000000.0
2009-09-14 04:46:00,2.85949,2.86231,2.85892,2.85892,7250000.0
2009-09-14 04:47:00,2.8585,2.86025,2.85614,2.85614,7750000.0
2009-09-14 04:48:00,2.8586,2.86181,2.85673,2.86181,10000000.0
2009-09-14 04:49:00,2.85882,2.86136,2.85882,2.86068,5250000.0
2009-09-14 04:50:00,2.861,2.861,2.85456,2.85694,10000000.0
2009-09-14 04:51:00,2.85956,2.86078,2.85577,2.85897,9630000.0
2009-09-14 04:52:00,2.85949,2.8612,2.85781,2.85917,7500000.0
2009-09-14 04:53:00,2.85688,2.86012,2.85392,2.86012,5380000.0
2009-09-14 04:54:00,2.85671,2.86036,2.85523,2.85883,12500000.0
2009-09-14 04:55:00,2.85882,2.86016,2.8558,2.85916,9000000.0
2009-09-14 04:56:00,2.85865,2.86108,2.85756,2.85756,4500000.0
2009-09-14 04:57:00,2.85706,2.85929,2.8554,2.85642,7250000.0
2009-09-14 04:58:00,2.85638,2.86123,2.85638,2.86123,8130000.0
2009-09-14 04:59:00,2.85696,2.86251,2.85696,2.85769,9500000.0
2009-09-14 05:00:00,2.85907,2.86124,2.85907,2.85996,9000000.0
2009-09-14 05:01:00,2.85924,2.86207,2.85695,2.8588,13750000.0
2009-09-14 05:02:00,2.85895,2.85983,2.85843,2.85918,8750000.0
2009-09-14 05:03:00,2.85916,2.86212,2.85859,2.86212,7750000.0
2009-09-14 05:04:00,2.85757,2.8619,2.85757,2.86051,7250000.0
2009-09-14 05:05:00,2.86185,2.86185,2.85755,2.85848,8880000.0
2009-09-14 05:06:00,2.86187,2.86206,2.85727,2.86027,6250000.0
2009-09-14 05:07:00,2.85996,2.86259,2.85996,2.86029,7500000.0
2009-09-14 05:08:00,2.85955,2.86309,2.85955,2.86075,5750000.0
2009-09-14 05:09:00,2.86026,2.86245,2.85904,2.86245,9380000.0
2009-09-14 05:10:00,2.85954,2.86155,2.85766,2.85975,6500000.0
2009-09-14 05:11:00,2.86,2.86164,2.85806,2.85806,6250000.0
2009-09-14 05:12:00,2.85788,2.86118,2.85788,2.86031,8000000.0
2009-09-14 05:13:00,2.85998,2.86275,2.85819,2.85842,9750000.0
2009-09-14 05:14:00,2.85936,2.86083,2.85936,2.86082,8500000.0
2009-09-14 05:15:00,2.85793,2.86114,2.85793,2.85838,12000000.0
2009-09-14 05:16:00,2.8581,2.86088,2.8581,2.85849,9130000.0
2009-09-14 05:17:00,2.85875,2.86104,2.85836,2.85925,6250000.0
2009-09-14 05:18:00,2.85574,2.86216,2.85569,2.86216,9500000.0
2009-09-14 05:19:00,2.85838,2.86006,2.85721,2.85746,9000000.0
2009-09-14 05:20:00,2.85915,2.86125,2.85715,2.86125,10000000.0
2009-09-14 05:21:00,2.85873,2.85886,2.85675,2.85819,8750000.0
2009-09-14 05:22:00,2.85847,2.86047,2.85751,2.85783,6500000.0
2009-09-14 05:23:00,2.85836,2.86069,2.85718,2.86049,11000000.0
2009-09-14 05:24:00,2.85983,2.8607,2.85408,2.85887,8000000.0
2009-09-14 05:25:00,2.85942,2.86155,2.85828,2.85927,5250000.0
2009-09-14 05:26:00,2.85831,2.85877,2.85512,2.85832,12880000.0
2009-09-14 05:27:00,2.85874,2.86173,2.85565,2.86173,6250000.0
2009-09-14 05:28:00,2.8593,2.86229,2.85862,2.85862,9500000.0
2009-09-14 05:29:00,2.85646,2.86124,2.85646,2.85984,5750000.0
2009-09-14 05:30:00,2.85717,2.86147,2.85717,2.86128,9000000.0
2009-09-14 05:31:00,2.85992,2.86076,2.85787,2.85787,5250000.0
2009-09-14 05:32:00,2.85873,2.86112,2.85828,2.86034,7000000.0
2009-09-14 05:33:00,2.86036,2.86188,2.85893,2.86188,10010000.0
2009-09-14 05:34:00,2.85946,2.86048,2.85713,2.85759,12630000.0
2009-09-14 05:35:00,2.85729,2.86038,2.85436,2.85436,6500000.0
2009-09-14 05:36:00,2.85954,2.86104,2.85553,2.85875,8500000.0
2009-09-14 05:37:00,2.85892,2.86039,2.85467,2.85467,5500000.0
2009-09-14 05:38:00,2.85989,2.86128,2.85962,2.86128,6250000.0
2009-09-14 05:39:00,2.8613,2.8613,2.85731,2.85776,8500000.0
2009-09-14 05:40:00,2.8594,2.8594,2.85665,2.85747,7500000.0
2009-09-14 05:41:00,2.85751,2.85871,2.85594,2.85631,5750000.0
2009-09-14 05:42:00,2.85806,2.85944,2.85636,2.85636,6750000.0
2009-09-14 05:43:00,2.85767,2.85988,2.85399,2.85866,10750000.0
2009-09-14 05:44:00,2.85779,2.86039,2.85408,2.86039,5500000.0
2009-09-14 05:45:00,2.85752,2.86032,2.85752,2.85858,9000000.0
2009-09-14 05:46:00,2.85764,2.85961,2.85549,2.85887,13510000.0
2009-09-14 05:47:00,2.85559,2.86178,2.85559,2.86178,12250000.0
2009-09-14 05:49:00,2.86017,2.86271,2.85686,2.85686,14630000.0
2009-09-14 05:50:00,2.85751,2.86114,2.85751,2.8592,8500000.0
2009-09-14 05:51:00,2.85676,2.86157,2.85649,2.85958,18250000.0
2009-09-14 05:52:00,2.85894,2.86078,2.8584,2.86076,8500000.0
2009-09-14 05:53:00,2.8591,2.86162,2.85586,2.86162,18000000.0
2009-09-14 05:54:00,2.85754,2.86124,2.85621,2.85979,7000000.0
2009-09-14 05:55:00,2.85573,2.86134,2.85573,2.85891,19130000.0
2009-09-14 05:56:00,2.85957,2.86208,2.85517,2.86024,8250000.0
2009-09-14 05:57:00,2.86001,2.86206,2.85729,2.85938,18500000.0
2009-09-14 05:58:00,2.85808,2.86154,2.8575,2.85922,6630000.0
2009-09-14 05:59:00,2.8602,2.86307,2.85645,2.86149,17250000.0
2009-09-14 06:00:00,2.85981,2.86199,2.8571,2.85725,14510000.0
2009-09-14 06:01:00,2.86074,2.86199,2.85844,2.85973,5500000.0
2009-09-14 06:02:00,2.8582,2.8624,2.8568,2.85741,10750000.0
2009-09-14 06:03:00,2.86047,2.86166,2.85903,2.85947,7000000.0
2009-09-14 06:04:00,2.8607,2.8625,2.85921,2.85921,5500000.0
2009-09-14 06:05:00,2.86003,2.86312,2.85816,2.86078,13380000.0
2009-09-14 06:06:00,2.85978,2.8609,2.85975,2.86003,7750000.0
2009-09-14 06:07:00,2.86062,2.86267,2.85876,2.85876,11130000.0
2009-09-14 06:08:00,2.86031,2.86037,2.85552,2.85783,11500000.0
2009-09-14 06:09:00,2.86125,2.86332,2.85913,2.86047,17750000.0
2009-09-14 06:10:00,2.85657,2.86223,2.85559,2.85993,7750000.0
2009-09-14 06:11:00,2.86011,2.86031,2.85839,2.8601,8500000.0
2009-09-14 06:12:00,2.85997,2.86109,2.85701,2.86024,7750000.0
2009-09-14 06:13:00,2.86023,2.86237,2.85894,2.85894,7380000.0
2009-09-14 06:14:00,2.86033,2.86264,2.85719,2.86259,12000000.0
2009-09-14 06:15:00,2.86085,2.86245,2.86085,2.86117,5250000.0
2009-09-14 06:16:00,2.85668,2.86266,2.85668,2.86169,6250000.0
2009-09-14 06:17:00,2.86193,2.86248,2.85765,2.85883,12250000.0
2009-09-14 06:18:00,2.8615,2.8626,2.85896,2.86003,14000000.0
2009-09-14 06:19:00,2.86036,2.86276,2.86025,2.86261,9000000.0
2009-09-14 06:20:00,2.85998,2.86187,2.85643,2.86088,7750000.0
2009-09-14 06:21:00,2.86064,2.86364,2.86064,2.8632,6250000.0
2009-09-14 06:22:00,2.8575,2.86206,2.85554,2.85938,6250000.0
2009-09-14 06:23:00,2.8612,2.86333,2.86092,2.86092,10000000.0
2009-09-14 06:24:00,2.85728,2.8619,2.85728,2.86067,6250000.0
2009-09-14 06:25:00,2.8612,2.86255,2.85781,2.86173,10500000.0
2009-09-14 06:26:00,2.86134,2.86337,2.85906,2.86114,8000000.0
2009-09-14 06:27:00,2.86164,2.86338,2.85943,2.86218,7760000.0
2009-09-14 06:28:00,2.85789,2.86342,2.85789,2.86342,7380000.0
2009-09-14 06:29:00,2.86116,2.86135,2.85839,2.86087,5130000.0
2009-09-14 06:30:00,2.85937,2.86118,2.85897,2.86118,9500000.0
2009-09-14 06:31:00,2.85832,2.8612,2.85709,2.85856,8750000.0
2009-09-14 06:32:00,2.85614,2.86056,2.85614,2.85669,6500000.0
2009-09-14 06:33:00,2.85736,2.86095,2.85657,2.85998,6500000.0
2009-09-14 06:34:00,2.85942,2.85942,2.85354,2.85546,7250000.0
2009-09-14 06:35:00,2.85902,2.86162,2.85743,2.85924,10250000.0
2009-09-14 06:36:00,2.85925,2.86196,2.85773,2.85957,7000000.0
2009-09-14 06:37:00,2.85829,2.86107,2.85805,2.86107,6250000.0
2009-09-14 06:38:00,2.85942,2.86165,2.85769,2.86165,6250000.0
2009-09-14 06:39:00,2.86052,2.86166,2.8557,2.85938,8000000.0
2009-09-14 06:40:00,2.85942,2.86048,2.85564,2.85943,9390000.0
2009-09-14 06:41:00,2.85733,2.86101,2.85733,2.85908,8750000.0
2009-09-14 06:42:00,2.85935,2.86061,2.85772,2.85947,6000000.0
2009-09-14 06:43:00,2.85945,2.86213,2.85856,2.86213,7500000.0
2009-09-14 06:44:00,2.85693,2.86175,2.85693,2.86175,6130000.0
2009-09-14 06:45:00,2.86064,2.86279,2.85863,2.86075,9750000.0
2009-09-14 06:46:00,2.86104,2.86264,2.8581,2.86257,11000000.0
2009-09-14 06:47:00,2.86091,2.86415,2.8588,2.8588,10000000.0
2009-09-14 06:48:00,2.86054,2.86319,2.85909,2.86272,9000000.0
2009-09-14 06:49:00,2.86156,2.86339,2.85733,2.86339,11000000.0
2009-09-14 06:50:00,2.86097,2.86369,2.85955,2.86144,8250000.0
2009-09-14 06:51:00,2.8578,2.86312,2.8578,2.86069,13750000.0
2009-09-14 06:52:00,2.85919,2.86225,2.85852,2.85852,9000000.0
2009-09-14 06:53:00,2.85542,2.85973,2.85542,2.85973,6000000.0
2009-09-14 06:54:00,2.86108,2.86222,2.86046,2.86092,8750000.0
2009-09-14 06:55:00,2.86021,2.86232,2.85703,2.86161,8250000.0
2009-09-14 06:56:00,2.86022,2.8606,2.85602,2.85829,6250000.0
2009-09-14 06:57:00,2.85838,2.86254,2.85838,2.8601,10000000.0
2009-09-14 06:58:00,2.86017,2.86193,2.85946,2.85946,6130000.0
2009-09-14 06:59:00,2.85911,2.86151,2.85911,2.85976,8000000.0
2009-09-14 07:00:00,2.85919,2.8624,2.85919,2.86064,6500000.0
2009-09-14 07:01:00,2.85386,2.86073,2.85386,2.86068,5250000.0
2009-09-14 07:02:00,2.85809,2.86154,2.85809,2.85972,6000000.0
2009-09-14 07:03:00,2.85889,2.86077,2.85572,2.85972,5750000.0
2009-09-14 07:04:00,2.85862,2.86408,2.85862,2.85933,9000000.0
2009-09-14 07:05:00,2.86065,2.86289,2.85913,2.85913,8750000.0
2009-09-14 07:06:00,2.85956,2.86188,2.85634,2.85634,9250000.0
2009-09-14 07:07:00,2.85993,2.8619,2.85951,2.85951,8500000.0
2009-09-14 07:08:00,2.86111,2.86195,2.85904,2.86016,8750000.0
2009-09-14 07:09:00,2.86033,2.86535,2.86033,2.86386,6750000.0
2009-09-14 07:10:00,2.86522,2.86528,2.86085,2.86085,10250000.0
2009-09-14 07:11:00,2.86335,2.86626,2.86311,2.86332,9130000.0
2009-09-14 07:12:00,2.86546,2.8658,2.86162,2.86162,8250000.0
2009-09-14 07:13:00,2.86108,2.86676,2.86108,2.86676,10000000.0
2009-09-14 07:14:00,2.86384,2.86591,2.86236,2.8651,10750000.0
2009-09-14 07:15:00,2.86558,2.86701,2.86224,2.86701,11500000.0
2009-09-14 07:16:00,2.86504,2.86644,2.86166,2.86166,7250000.0
2009-09-14 07:17:00,2.86577,2.86639,2.86486,2.86486,9750000.0
2009-09-14 07:18:00,2.86407,2.86657,2.86291,2.86657,5500000.0
2009-09-14 07:19:00,2.86538,2.86685,2.86296,2.86296,5500000.0
2009-09-14 07:20:00,2.86534,2.86689,2.86499,2.86659,12750000.0
2009-09-14 07:21:00,2.86564,2.8679,2.86398,2.86513,7000000.0
2009-09-14 07:22:00,2.86816,2.86816,2.86361,2.86542,9250000.0
2009-09-14 07:23:00,2.86584,2.86758,2.86584,2.86701,5500000.0
2009-09-14 07:24:00,2.86696,2.86763,2.86231,2.86616,9880000.0
2009-09-14 07:25:00,2.86521,2.86792,2.86521,2.86757,9500000.0
2009-09-14 07:26:00,2.86687,2.8682,2.86504,2.8679,5130000.0
2009-09-14 07:27:00,2.86624,2.86713,2.86264,2.86713,10130000.0
2009-09-14 07:28:00,2.86527,2.86775,2.86336,2.8663,7500000.0
2009-09-14 07:29:00,2.86537,2.86671,2.86173,2.86282,7750000.0
2009-09-14 07:30:00,2.86631,2.86687,2.86347,2.86412,10000000.0
2009-09-14 07:31:00,2.86576,2.86633,2.86223,2.86595,10250000.0
2009-09-14 07:32:00,2.86456,2.86747,2.86385,2.86518,7000000.0
2009-09-14 07:33:00,2.86865,2.86865,2.86343,2.8642,8500000.0
2009-09-14 07:34:00,2.86755,2.86809,2.86567,2.86669,5500000.0
2009-09-14 07:35:00,2.86698,2.86806,2.86568,2.86643,9750000.0
2009-09-14 07:36:00,2.86822,2.86822,2.86299,2.86778,9000000.0
2009-09-14 07:37:00,2.86751,2.86971,2.86751,2.86786,7750000.0
2009-09-14 07:38:00,2.86822,2.87185,2.86524,2.86795,10500000.0
2009-09-14 07:39:00,2.86458,2.87147,2.86458,2.86807,7500000.0
2009-09-14 07:40:00,2.86704,2.87257,2.86277,2.87257,6380000.0
2009-09-14 07:41:00,2.86666,2.87173,2.86666,2.86846,6000000.0
2009-09-14 07:42:00,2.87086,2.87196,2.86608,2.86608,10250000.0
2009-09-14 07:43:00,2.86746,2.87059,2.86593,2.87016,8500000.0
2009-09-14 07:44:00,2.86477,2.86917,2.86477,2.86633,8630000.0
2009-09-14 07:45:00,2.86848,2.87049,2.86447,2.8704,8000000.0
2009-09-14 07:46:00,2.87406,2.87717,2.87361,2.87518,8130000.0
2009-09-14 07:47:00,2.87557,2.87661,2.87113,2.87113,8500000.0
2009-09-14 07:48:00,2.87579,2.8768,2.87236,2.87657,7750000.0
2009-09-14 07:49:00,2.87195,2.87579,2.86828,2.87081,5500000.0
2009-09-14 07:50:00,2.87497,2.87578,2.86649,2.86905,6750000.0
2009-09-14 07:51:00,2.87316,2.87592,2.87051,2.87303,5250000.0
2009-09-14 07:52:00,2.87485,2.87806,2.87102,2.8764,5750000.0
2009-09-14 07:53:00,2.87395,2.87728,2.87151,2.87429,9880000.0
2009-09-14 07:54:00,2.87798,2.87884,2.87498,2.8777,5250000.0
2009-09-14 07:55:00,2.87976,2.88083,2.87797,2.87899,6750000.0
2009-09-14 07:56:00,2.8797,2.88104,2.87697,2.88101,10500000.0
2009-09-14 07:57:00,2.88132,2.88177,2.87714,2.87714,11000000.0
2009-09-14 07:58:00,2.88218,2.88218,2.87738,2.8803,6250000.0
2009-09-14 07:59:00,2.87971,2.87971,2.87805,2.87871,8500000.0
2009-09-14 08:00:00,2.87936,2.87957,2.87672,2.87699,7500000.0
2009-09-14 08:01:00,2.8793,2.87987,2.87643,2.8765,7130000.0
2009-09-14 08:02:00,2.87716,2.87891,2.87482,2.87861,6750000.0
2009-09-14 08:03:00,2.87747,2.87804,2.87354,2.87767,8500000.0
2009-09-14 08:04:00,2.87808,2.87808,2.87199,2.87699,9380000.0
2009-09-14 08:05:00,2.8779,2.87826,2.8754,2.87689,13630000.0
2009-09-14 08:06:00,2.87585,2.87621,2.87157,2.87453,8250000.0
2009-09-14 08:07:00,2.87025,2.87724,2.87025,2.87444,8500000.0
2009-09-14 08:08:00,2.87635,2.87635,2.86809,2.87217,10750000.0
2009-09-14 08:09:00,2.87251,2.87657,2.87121,2.8754,5750000.0
2009-09-14 08:10:00,2.87636,2.87682,2.87097,2.87682,11000000.0
2009-09-14 08:11:00,2.87835,2.88075,2.87359,2.87359,5500000.0
2009-09-14 08:12:00,2.87966,2.88145,2.87821,2.87854,5250000.0
2009-09-14 08:13:00,2.881,2.88348,2.87831,2.88348,9250000.0
2009-09-14 08:14:00,2.88237,2.88645,2.88091,2.88091,10000000.0
2009-09-14 08:15:00,2.88651,2.88651,2.88137,2.88324,8000000.0
2009-09-14 08:16:00,2.88346,2.8842,2.88207,2.88377,8500000.0
2009-09-14 08:17:00,2.88247,2.88467,2.88179,2.8823,8500000.0
2009-09-14 08:18:00,2.8778,2.88402,2.8778,2.88201,12750000.0
2009-09-14 08:19:00,2.88332,2.88879,2.88224,2.88878,8000000.0
2009-09-14 08:20:00,2.88921,2.89187,2.88651,2.88705,8750000.0
2009-09-14 08:21:00,2.89227,2.89618,2.88867,2.8919,7250000.0
2009-09-14 08:22:00,2.89925,2.90227,2.89375,2.8997,10880000.0
2009-09-14 08:23:00,2.90192,2.90394,2.8985,2.90339,9250000.0
2009-09-14 08:24:00,2.89872,2.90075,2.89776,2.89798,7500000.0
2009-09-14 08:25:00,2.8991,2.90091,2.8945,2.89587,9500000.0
2009-09-14 08:26:00,2.89656,2.89882,2.89441,2.8951,9000000.0
2009-09-14 08:27:00,2.89941,2.90675,2.89875,2.90648,8000000.0
2009-09-14 08:28:00,2.90514,2.90838,2.90383,2.90712,10750000.0
2009-09-14 08:29:00,2.90581,2.91083,2.90504,2.90504,7500000.0
2009-09-14 08:30:00,2.91141,2.91194,2.90545,2.90863,8880000.0
2009-09-14 08:31:00,2.91036,2.9125,2.9091,2.91118,6500000.0
2009-09-14 08:32:00,2.91132,2.91317,2.91039,2.91295,5130000.0
2009-09-14 08:33:00,2.91163,2.91624,2.91131,2.91162,5630000.0
2009-09-14 08:34:00,2.91486,2.9161,2.91199,2.91507,10500000.0
2009-09-14 08:35:00,2.91468,2.91555,2.90838,2.91385,7000000.0
2009-09-14 08:36:00,2.91438,2.91491,2.91133,2.91468,6750000.0
2009-09-14 08:37:00,2.91268,2.91426,2.91205,2.91238,6750000.0
2009-09-14 08:38:00,2.91169,2.91301,2.90974,2.91188,7500000.0
2009-09-14 08:39:00,2.90781,2.91074,2.90693,2.91073,10250000.0
2009-09-14 08:40:00,2.90696,2.91057,2.90696,2.91021,9000000.0
2009-09-14 08:41:00,2.9077,2.91143,2.90745,2.90918,6500000.0
2009-09-14 08:42:00,2.91051,2.9109,2.90735,2.90735,8750000.0
2009-09-14 08:43:00,2.91078,2.91202,2.90633,2.91025,10880000.0
2009-09-14 08:44:00,2.90877,2.90911,2.90414,2.90885,9000000.0
2009-09-14 08:45:00,2.90755,2.91004,2.90492,2.91004,9000000.0
2009-09-14 08:46:00,2.90905,2.90952,2.90361,2.90839,8130000.0
2009-09-14 08:47:00,2.90741,2.9078,2.90398,2.90753,9250000.0
2009-09-14 08:48:00,2.91138,2.91138,2.90669,2.90669,7000000.0
2009-09-14 08:49:00,2.91034,2.91126,2.9084,2.91126,7000000.0
2009-09-14 08:50:00,2.91254,2.91406,2.91088,2.91406,8380000.0
2009-09-14 08:51:00,2.91392,2.91392,2.90921,2.91228,7750000.0
2009-09-14 08:52:00,2.91268,2.91268,2.90763,2.90763,7750000.0
2009-09-14 08:53:00,2.91065,2.91082,2.90227,2.90436,13380000.0
2009-09-14 08:54:00,2.90538,2.90587,2.90418,2.90516,8750000.0
2009-09-14 08:55:00,2.90219,2.90516,2.89908,2.90516,5500000.0
2009-09-14 08:56:00,2.90083,2.90541,2.90083,2.90249,5250000.0
2009-09-14 08:57:00,2.90579,2.90651,2.90074,2.90541,5250000.0
2009-09-14 08:58:00,2.90206,2.90575,2.90107,2.90548,10000000.0
2009-09-14 08:59:00,2.90035,2.90501,2.90035,2.90215,6250000.0
2009-09-14 09:00:00,2.89906,2.90256,2.89906,2.90068,6880000.0
2009-09-14 09:01:00,2.90255,2.90405,2.90014,2.9039,9750000.0
2009-09-14 09:02:00,2.90264,2.90264,2.90096,2.90186,8500000.0
2009-09-14 09:03:00,2.90212,2.90217,2.89513,2.89846,7250000.0
2009-09-14 09:04:00,2.9015,2.9015,2.89804,2.89914,6630000.0
2009-09-14 09:05:00,2.89713,2.90137,2.89465,2.89743,8630000.0
2009-09-14 09:06:00,2.89956,2.90292,2.89716,2.9025,8500000.0
2009-09-14 09:07:00,2.89863,2.90305,2.89791,2.90218,8380000.0
2009-09-14 09:08:00,2.90048,2.90233,2.89866,2.90207,5250000.0
2009-09-14 09:09:00,2.89856,2.9018,2.8974,2.90149,7750000.0
2009-09-14 09:10:00,2.89795,2.90204,2.89706,2.90137,5500000.0
2009-09-14 09:11:00,2.9003,2.90174,2.89922,2.90174,7250000.0
2009-09-14 09:12:00,2.90013,2.90309,2.89982,2.90309,9880000.0
2009-09-14 09:13:00,2.90444,2.90444,2.89792,2.90375,6750000.0
2009-09-14 09:14:00,2.90532,2.90532,2.90056,2.90288,10750000.0
2009-09-14 09:15:00,2.90521,2.90531,2.90034,2.90034,7750000.0
2009-09-14 09:16:00,2.9045,2.90549,2.90169,2.90525,8000000.0
2009-09-14 09:17:00,2.90467,2.90516,2.89959,2.90157,8250000.0
2009-09-14 09:18:00,2.90337,2.90521,2.9014,2.90398,10250000.0
2009-09-14 09:19:00,2.9025,2.90514,2.89946,2.90449,8250000.0
2009-09-14 09:20:00,2.89965,2.90498,2.89965,2.90272,9000000.0
2009-09-14 09:21:00,2.90214,2.904,2.89996,2.90057,9750000.0
2009-09-14 09:22:00,2.90185,2.90217,2.89911,2.89911,10500000.0
2009-09-14 09:23:00,2.9024,2.9024,2.89895,2.90004,6500000.0
2009-09-14 09:24:00,2.89928,2.90075,2.89548,2.89951,6880000.0
2009-09-14 09:25:00,2.89843,2.89899,2.89501,2.89899,8500000.0
2009-09-14 09:26:00,2.89725,2.89984,2.89431,2.89641,6000000.0
2009-09-14 09:27:00,2.896,2.89913,2.89438,2.89813,12250000.0
2009-09-14 09:28:00,2.89604,2.89993,2.89604,2.89687,6000000.0
2009-09-14 09:29:00,2.89603,2.89834,2.89603,2.8968,15750000.0
2009-09-14 09:30:00,2.89655,2.89655,2.8932,2.89458,5500000.0
2009-09-14 09:31:00,2.89334,2.8954,2.89282,2.89347,12500000.0
2009-09-14 09:32:00,2.89495,2.89539,2.89128,2.89504,7000000.0
2009-09-14 09:33:00,2.89535,2.89584,2.8899,2.8899,8500000.0
2009-09-14 09:34:00,2.89442,2.89466,2.89182,2.89411,10880000.0
2009-09-14 09:35:00,2.89367,2.89367,2.88703,2.89213,10250000.0
2009-09-14 09:36:00,2.89059,2.89406,2.89059,2.89319,8500000.0
2009-09-14 09:37:00,2.89258,2.89383,2.88924,2.89296,9380000.0
2009-09-14 09:38:00,2.89319,2.89341,2.88785,2.89,5880000.0
2009-09-14 09:39:00,2.89132,2.89132,2.8876,2.88789,8250000.0
2009-09-14 09:40:00,2.89048,2.89061,2.88442,2.88975,8250000.0
2009-09-14 09:41:00,2.89049,2.89131,2.8861,2.88917,9260000.0
2009-09-14 09:42:00,2.88865,2.8899,2.88824,2.88961,5750000.0
2009-09-14 09:43:00,2.8884,2.89363,2.8884,2.89363,9380000.0
2009-09-14 09:44:00,2.89299,2.89341,2.88946,2.89219,10250000.0
2009-09-14 09:45:00,2.89517,2.89541,2.88796,2.89362,12260000.0
2009-09-14 09:46:00,2.89431,2.89431,2.88997,2.89056,6500000.0
2009-09-14 09:47:00,2.89276,2.89317,2.88681,2.88969,10000000.0
2009-09-14 09:48:00,2.89199,2.89223,2.88996,2.88996,7130000.0
2009-09-14 09:49:00,2.89218,2.89218,2.88969,2.89075,5500000.0
2009-09-14 09:50:00,2.88782,2.89077,2.88782,2.89077,10000000.0
2009-09-14 09:51:00,2.89162,2.89162,2.88796,2.89006,8000000.0
2009-09-14 09:52:00,2.89062,2.89178,2.88864,2.89137,5380000.0
2009-09-14 09:53:00,2.88914,2.89024,2.88733,2.88733,8000000.0
2009-09-14 09:54:00,2.89156,2.89236,2.88839,2.89163,7000000.0
2009-09-14 09:55:00,2.88811,2.89223,2.88811,2.88974,6000000.0
2009-09-14 09:56:00,2.89278,2.89322,2.88932,2.892,7750000.0
2009-09-14 09:57:00,2.89275,2.89291,2.88939,2.89187,6380000.0
2009-09-14 09:58:00,2.8906,2.89226,2.88481,2.89146,10880000.0
2009-09-14 09:59:00,2.89243,2.89244,2.88965,2.89118,6000000.0
2009-09-14 10:00:00,2.88875,2.89292,2.88875,2.89158,9000000.0
2009-09-14 10:01:00,2.89115,2.89149,2.88915,2.89011,9250000.0
2009-09-14 10:02:00,2.88863,2.89009,2.88718,2.88842,8250000.0
2009-09-14 10:03:00,2.89227,2.89227,2.88517,2.88754,9750000.0
2009-09-14 10:04:00,2.88707,2.88908,2.88472,2.88838,10880000.0
2009-09-14 10:05:00,2.88866,2.89076,2.88611,2.88759,6500000.0
2009-09-14 10:06:00,2.88888,2.89064,2.88644,2.88644,5250000.0
2009-09-14 10:07:00,2.89041,2.89162,2.88779,2.89162,7250000.0
2009-09-14 10:08:00,2.89175,2.89225,2.88677,2.89116,10750000.0
2009-09-14 10:09:00,2.89266,2.89266,2.88671,2.8914,6750000.0
2009-09-14 10:10:00,2.89074,2.89264,2.88801,2.88873,7630000.0
2009-09-14 10:11:00,2.88754,2.89316,2.88754,2.89203,9000000.0
2009-09-14 10:12:00,2.88899,2.89176,2.88805,2.88826,10000000.0
2009-09-14 10:13:00,2.89087,2.89283,2.88823,2.89283,8750000.0
2009-09-14 10:14:00,2.8929,2.89339,2.88912,2.88912,10500000.0
2009-09-14 10:15:00,2.89186,2.89248,2.88928,2.88928,8750000.0
2009-09-14 10:16:00,2.89033,2.89322,2.88792,2.89292,7000000.0
2009-09-14 10:17:00,2.89223,2.89432,2.89071,2.89389,7000000.0
2009-09-14 10:18:00,2.88922,2.89444,2.88922,2.89068,6750000.0
2009-09-14 10:19:00,2.89561,2.89561,2.89262,2.89262,10000000.0
2009-09-14 10:20:00,2.8946,2.8946,2.8911,2.89452,7500000.0
2009-09-14 10:21:00,2.89154,2.89466,2.89017,2.89466,11250000.0
2009-09-14 10:22:00,2.8903,2.89515,2.88881,2.89068,8750000.0
2009-09-14 10:23:00,2.89526,2.89526,2.89266,2.89266,7250000.0
2009-09-14 10:24:00,2.89506,2.89506,2.88989,2.89258,10250000.0
2009-09-14 10:25:00,2.894,2.89617,2.89255,2.89382,5500000.0
2009-09-14 10:26:00,2.89166,2.89514,2.89166,2.8949,9380000.0
2009-09-14 10:27:00,2.89617,2.89617,2.89054,2.89477,8250000.0
2009-09-14 10:28:00,2.89036,2.89555,2.88814,2.89216,10000000.0
2009-09-14 10:29:00,2.89623,2.89676,2.89366,2.89474,8750000.0
2009-09-14 10:30:00,2.89644,2.89837,2.89582,2.89746,12750000.0
2009-09-14 10:31:00,2.89868,2.89919,2.89603,2.89709,8750000.0
2009-09-14 10:32:00,2.90065,2.90208,2.89426,2.89931,8500000.0
2009-09-14 10:33:00,2.90067,2.90195,2.89967,2.89974,6750000.0
2009-09-14 10:34:00,2.90199,2.90199,2.89797,2.90179,10750000.0
2009-09-14 10:35:00,2.90062,2.90478,2.89956,2.90408,12250000.0
2009-09-14 10:36:00,2.90131,2.90592,2.89851,2.90592,6000000.0
2009-09-14 10:37:00,2.90521,2.90521,2.9017,2.90467,8000000.0
2009-09-14 10:38:00,2.9043,2.90685,2.90238,2.90583,7500000.0
2009-09-14 10:39:00,2.90683,2.9086,2.90225,2.90225,6750000.0
2009-09-14 10:40:00,2.90509,2.9079,2.90409,2.90409,7750000.0
2009-09-14 10:41:00,2.90688,2.90864,2.90322,2.90391,7500000.0
2009-09-14 10:42:00,2.90796,2.90991,2.90487,2.90991,7500000.0
2009-09-14 10:43:00,2.91041,2.91159,2.90809,2.9094,10500000.0
2009-09-14 10:44:00,2.912,2.912,2.9052,2.91041,10000000.0
2009-09-14 10:45:00,2.907,2.91088,2.907,2.91031,6500000.0
2009-09-14 10:46:00,2.90907,2.90948,2.90377,2.90947,5500000.0
2009-09-14 10:47:00,2.90743,2.90881,2.90617,2.90632,7250000.0
2009-09-14 10:48:00,2.90805,2.90932,2.90613,2.90613,7750000.0
2009-09-14 10:49:00,2.9095,2.9095,2.90384,2.90713,5750000.0
2009-09-14 10:50:00,2.90877,2.91002,2.90702,2.91002,13000000.0
2009-09-14 10:51:00,2.90694,2.91055,2.90591,2.90964,11000000.0
2009-09-14 10:52:00,2.90721,2.91022,2.90686,2.90894,10000000.0
2009-09-14 10:53:00,2.91123,2.91435,2.9105,2.91435,5500000.0
2009-09-14 10:54:00,2.91392,2.91564,2.90869,2.90938,9250000.0
2009-09-14 10:55:00,2.9127,2.91509,2.91131,2.91509,6000000.0
2009-09-14 10:56:00,2.91423,2.91472,2.90965,2.91472,5500000.0
2009-09-14 10:57:00,2.91133,2.91345,2.90874,2.90874,10250000.0
2009-09-14 10:58:00,2.91225,2.91389,2.91079,2.91079,6000000.0
2009-09-14 10:59:00,2.9107,2.9127,2.9102,2.91043,9380000.0
2009-09-14 11:00:00,2.91072,2.91331,2.91049,2.91303,8000000.0
2009-09-14 11:01:00,2.91478,2.91548,2.91102,2.91344,12500000.0
2009-09-14 11:02:00,2.91668,2.91668,2.91327,2.9161,11000000.0
2009-09-14 11:03:00,2.91711,2.91754,2.91166,2.91166,10750000.0
2009-09-14 11:04:00,2.91701,2.91799,2.91447,2.91447,7500000.0
2009-09-14 11:05:00,2.9134,2.9172,2.9134,2.9172,9250000.0
2009-09-14 11:06:00,2.91757,2.91757,2.91498,2.91599,11250000.0
2009-09-14 11:07:00,2.91361,2.91593,2.90891,2.91347,9500000.0
2009-09-14 11:08:00,2.91621,2.91686,2.9118,2.9118,7250000.0
2009-09-14 11:09:00,2.91545,2.91799,2.91168,2.91332,6000000.0
2009-09-14 11:10:00,2.91444,2.91467,2.91012,2.91449,7880000.0
2009-09-14 11:11:00,2.91314,2.91405,2.90878,2.90878,5250000.0
2009-09-14 11:12:00,2.91293,2.91341,2.91004,2.91341,7000000.0
2009-09-14 11:13:00,2.91431,2.91431,2.91171,2.91171,8500000.0
2009-09-14 11:14:00,2.9135,2.91504,2.90986,2.9138,9500000.0
2009-09-14 11:15:00,2.91433,2.91433,2.90905,2.91209,6630000.0
2009-09-14 11:16:00,2.91378,2.91378,2.90881,2.91046,8750000.0
2009-09-14 11:17:00,2.90778,2.90961,2.90636,2.90636,10250000.0
2009-09-14 11:18:00,2.9096,2.9096,2.9066,2.90773,7750000.0
2009-09-14 11:19:00,2.90839,2.91085,2.90742,2.90853,13750000.0
2009-09-14 11:20:00,2.90997,2.91116,2.90858,2.91116,7750000.0
2009-09-14 11:21:00,2.91207,2.91207,2.90805,2.91042,5630000.0
2009-09-14 11:22:00,2.91185,2.91185,2.90376,2.90786,5500000.0
2009-09-14 11:23:00,2.90899,2.91051,2.90833,2.9087,11880000.0
2009-09-14 11:24:00,2.90795,2.91007,2.90591,2.90781,9250000.0
2009-09-14 11:25:00,2.91122,2.91122,2.90716,2.91017,6250000.0
2009-09-14 11:26:00,2.9076,2.90961,2.9076,2.90806,7500000.0
2009-09-14 11:27:00,2.90949,2.90949,2.90514,2.9056,8250000.0
2009-09-14 11:28:00,2.90863,2.91035,2.90687,2.90847,8000000.0
2009-09-14 11:29:00,2.91041,2.91211,2.90788,2.90788,5750000.0
2009-09-14 11:30:00,2.91111,2.91111,2.90695,2.91111,8750000.0
2009-09-14 11:31:00,2.90864,2.91188,2.90442,2.91166,7250000.0
2009-09-14 11:32:00,2.9092,2.91191,2.90855,2.91191,8130000.0
2009-09-14 11:33:00,2.91091,2.91188,2.9065,2.91156,9000000.0
2009-09-14 11:34:00,2.91159,2.91159,2.90847,2.91145,9500000.0
2009-09-14 11:35:00,2.9098,2.9098,2.90561,2.90809,5500000.0
2009-09-14 11:36:00,2.91008,2.91008,2.90526,2.90682,6750000.0
2009-09-14 11:37:00,2.90469,2.90783,2.90196,2.90196,7000000.0
2009-09-14 11:38:00,2.90589,2.9066,2.90288,2.9056,9250000.0
2009-09-14 11:39:00,2.90524,2.90604,2.90428,2.90604,5130000.0
2009-09-14 11:40:00,2.90591,2.90609,2.9019,2.90191,5750000.0
2009-09-14 11:41:00,2.90215,2.90477,2.89964,2.90477,7750000.0
2009-09-14 11:42:00,2.905,2.90554,2.90344,2.90508,5750000.0
2009-09-14 11:43:00,2.90504,2.90544,2.90035,2.9014,5630000.0
2009-09-14 11:44:00,2.90652,2.90687,2.902,2.90662,10000000.0
2009-09-14 11:45:00,2.90466,2.9063,2.89999,2.9063,13250000.0
2009-09-14 11:46:00,2.90673,2.90792,2.90548,2.90548,10500000.0
2009-09-14 11:47:00,2.90854,2.90882,2.90406,2.90406,7000000.0
2009-09-14 11:48:00,2.90948,2.90948,2.90686,2.90843,5130000.0
2009-09-14 11:49:00,2.90371,2.90898,2.90105,2.90592,6000000.0
2009-09-14 11:50:00,2.90478,2.90758,2.90319,2.90702,8630000.0
2009-09-14 11:51:00,2.90442,2.90602,2.90108,2.90433,5880000.0
2009-09-14 11:52:00,2.90582,2.90662,2.9035,2.90374,8500000.0
2009-09-14 11:53:00,2.90377,2.90479,2.90123,2.90123,13000000.0
2009-09-14 11:54:00,2.90484,2.90495,2.89982,2.90121,7000000.0
2009-09-14 11:55:00,2.9043,2.90626,2.903,2.90523,9000000.0
2009-09-14 11:56:00,2.90258,2.90364,2.9,2.90278,11000000.0
2009-09-14 11:57:00,2.90186,2.90203,2.8989,2.90133,7000000.0
2009-09-14 11:58:00,2.8994,2.90059,2.89481,2.89728,9130000.0
2009-09-14 11:59:00,2.89849,2.90103,2.89662,2.89929,7750000.0
2009-09-14 12:00:00,2.89724,2.89858,2.89551,2.89858,8250000.0
2009-09-14 12:01:00,2.89761,2.90048,2.89687,2.90024,8500000.0
2009-09-14 12:02:00,2.9008,2.9008,2.89801,2.89817,8750000.0
2009-09-14 12:03:00,2.90054,2.90054,2.89365,2.89822,5880000.0
2009-09-14 12:04:00,2.89714,2.90014,2.89632,2.89709,11880000.0
2009-09-14 12:05:00,2.8977,2.89987,2.89453,2.89487,6250000.0
2009-09-14 12:06:00,2.89566,2.89755,2.89371,2.89755,8500000.0
2009-09-14 12:07:00,2.89528,2.89836,2.89402,2.89402,8000000.0
2009-09-14 12:08:00,2.8961,2.89646,2.8921,2.89409,6250000.0
2009-09-14 12:09:00,2.89303,2.89503,2.88949,2.88949,8250000.0
2009-09-14 12:10:00,2.89445,2.89568,2.89101,2.8947,8250000.0
2009-09-14 12:11:00,2.89373,2.89598,2.89069,2.89208,8630000.0
2009-09-14 12:12:00,2.89358,2.8939,2.8877,2.88774,10000000.0
2009-09-14 12:13:00,2.88968,2.89336,2.8876,2.8928,8250000.0
2009-09-14 12:14:00,2.89121,2.89375,2.89121,2.89355,7250000.0
2009-09-14 12:15:00,2.89241,2.89324,2.88803,2.8912,12000000.0
2009-09-14 12:16:00,2.89443,2.89443,2.89141,2.89236,7250000.0
2009-09-14 12:17:00,2.89364,2.89466,2.88999,2.89466,14250000.0
2009-09-14 12:18:00,2.89271,2.89383,2.88888,2.89383,9630000.0
2009-09-14 12:19:00,2.89351,2.89394,2.89034,2.89388,8500000.0
2009-09-14 12:20:00,2.89345,2.89398,2.88902,2.88902,12380000.0
2009-09-14 12:21:00,2.89461,2.89468,2.88978,2.88978,8130000.0
2009-09-14 12:22:00,2.89459,2.89459,2.88813,2.88813,14880000.0
2009-09-14 12:23:00,2.89385,2.89408,2.88919,2.89156,7880000.0
2009-09-14 12:24:00,2.89093,2.89468,2.88914,2.89098,7500000.0
2009-09-14 12:25:00,2.89285,2.89421,2.8915,2.89341,9880000.0
2009-09-14 12:26:00,2.89142,2.89365,2.88905,2.89132,5750000.0
2009-09-14 12:27:00,2.8942,2.8942,2.88811,2.89376,9250000.0
2009-09-14 12:28:00,2.89435,2.89435,2.8877,2.8877,10250000.0
2009-09-14 12:29:00,2.89381,2.89417,2.89005,2.89417,6500000.0
2009-09-14 12:30:00,2.89132,2.89426,2.89043,2.89043,8750000.0
2009-09-14 12:31:00,2.8899,2.89343,2.8899,2.89104,5500000.0
2009-09-14 12:32:00,2.88961,2.89393,2.88961,2.89393,11130000.0
2009-09-14 12:33:00,2.89304,2.89379,2.89102,2.89146,8250000.0
2009-09-14 12:34:00,2.88991,2.89361,2.88663,2.89112,12500000.0
2009-09-14 12:35:00,2.89463,2.89463,2.88895,2.88895,6250000.0
2009-09-14 12:36:00,2.89282,2.89399,2.89169,2.892,6250000.0
2009-09-14 12:37:00,2.89174,2.8945,2.88938,2.88941,7380000.0
2009-09-14 12:38:00,2.89189,2.89295,2.88694,2.89288,9000000.0
2009-09-14 12:39:00,2.89324,2.89324,2.88906,2.89221,10000000.0
2009-09-14 12:40:00,2.88866,2.89213,2.88866,2.88972,8130000.0
2009-09-14 12:41:00,2.89287,2.89335,2.88933,2.89335,8250000.0
2009-09-14 12:42:00,2.89362,2.89362,2.88778,2.89346,9000000.0
2009-09-14 12:43:00,2.89007,2.89373,2.88988,2.89373,8250000.0
2009-09-14 12:44:00,2.89085,2.89364,2.8897,2.8897,6630000.0
2009-09-14 12:45:00,2.89357,2.89459,2.89065,2.8914,4880000.0
2009-09-14 12:46:00,2.89455,2.89455,2.89188,2.89406,8880000.0
2009-09-14 12:47:00,2.89193,2.89457,2.88938,2.89457,8880000.0
2009-09-14 12:48:00,2.89512,2.89512,2.89139,2.89442,11250000.0
2009-09-14 12:49:00,2.89217,2.89396,2.88982,2.89184,9000000.0
2009-09-14 12:50:00,2.894,2.894,2.89014,2.89235,5250000.0
2009-09-14 12:51:00,2.8909,2.89432,2.8905,2.89193,8880000.0
2009-09-14 12:52:00,2.89259,2.89547,2.89259,2.89451,10630000.0
2009-09-14 12:53:00,2.89367,2.89545,2.89009,2.89545,7000000.0
2009-09-14 12:54:00,2.89208,2.89605,2.89095,2.89537,7250000.0
2009-09-14 12:55:00,2.89534,2.89597,2.89214,2.89597,10750000.0
2009-09-14 12:56:00,2.89564,2.89747,2.89463,2.89747,8000000.0
2009-09-14 12:57:00,2.89425,2.89592,2.89052,2.89332,7000000.0
2009-09-14 12:58:00,2.89661,2.89877,2.89378,2.89877,6000000.0
2009-09-14 12:59:00,2.89768,2.8992,2.89658,2.8992,7750000.0
2009-09-14 13:00:00,2.89393,2.89831,2.89393,2.89742,5250000.0
2009-09-14 13:01:00,2.89482,2.89775,2.89005,2.89775,6250000.0
2009-09-14 13:02:00,2.89817,2.90008,2.89416,2.89931,10500000.0
2009-09-14 13:03:00,2.89178,2.89948,2.89178,2.89892,12250000.0
2009-09-14 13:04:00,2.89735,2.89858,2.89221,2.89858,7500000.0
2009-09-14 13:05:00,2.89693,2.89998,2.89503,2.89769,6250000.0
2009-09-14 13:06:00,2.90003,2.90003,2.8978,2.8978,8500000.0
2009-09-14 13:07:00,2.89995,2.90058,2.89491,2.9003,10130000.0
2009-09-14 13:08:00,2.90006,2.90271,2.89597,2.9014,8500000.0
2009-09-14 13:09:00,2.8976,2.90058,2.89696,2.89914,7000000.0
2009-09-14 13:10:00,2.89699,2.89954,2.89547,2.89954,9000000.0
2009-09-14 13:11:00,2.8957,2.89798,2.8957,2.89671,7500000.0
2009-09-14 13:12:00,2.89909,2.89909,2.89608,2.89786,8500000.0
2009-09-14 13:13:00,2.89867,2.90002,2.89647,2.89693,8250000.0
2009-09-14 13:14:00,2.89928,2.89928,2.89343,2.89378,9000000.0
2009-09-14 13:15:00,2.89807,2.8985,2.89497,2.89497,7750000.0
2009-09-14 13:16:00,2.89556,2.89776,2.89556,2.89762,8000000.0
2009-09-14 13:17:00,2.89871,2.89871,2.89521,2.89807,10250000.0
2009-09-14 13:18:00,2.89619,2.89869,2.89608,2.89732,7000000.0
2009-09-14 13:19:00,2.89712,2.89912,2.89605,2.89863,6250000.0
2009-09-14 13:20:00,2.89576,2.89838,2.89169,2.89604,6130000.0
2009-09-14 13:21:00,2.89794,2.89794,2.89197,2.89493,10000000.0
2009-09-14 13:22:00,2.89432,2.8962,2.89276,2.89307,9000000.0
2009-09-14 13:23:00,2.89592,2.89605,2.89353,2.89353,6250000.0
2009-09-14 13:24:00,2.89419,2.8949,2.8906,2.8906,7000000.0
2009-09-14 13:25:00,2.88974,2.89251,2.88737,2.88861,7750000.0
2009-09-14 13:26:00,2.89073,2.89238,2.88968,2.89047,11000000.0
2009-09-14 13:27:00,2.88707,2.89278,2.88707,2.89274,7750000.0
2009-09-14 13:28:00,2.89248,2.8954,2.88949,2.89363,8000000.0
2009-09-14 13:29:00,2.89379,2.89658,2.89106,2.89562,9000000.0
2009-09-14 13:30:00,2.8972,2.8972,2.89466,2.89529,8500000.0
2009-09-14 13:31:00,2.89785,2.89785,2.89319,2.89319,6250000.0
2009-09-14 13:32:00,2.89718,2.8972,2.89331,2.8972,12250000.0
2009-09-14 13:33:00,2.89692,2.89782,2.89139,2.89179,11000000.0
2009-09-14 13:34:00,2.89171,2.89851,2.89171,2.89756,8000000.0
2009-09-14 13:35:00,2.89637,2.89757,2.89349,2.89349,11000000.0
2009-09-14 13:36:00,2.89571,2.89728,2.89125,2.89125,7750000.0
2009-09-14 13:37:00,2.89412,2.89637,2.89239,2.89637,6750000.0
2009-09-14 13:38:00,2.89425,2.89469,2.89223,2.89393,11250000.0
2009-09-14 13:39:00,2.89215,2.89301,2.89046,2.893,6250000.0
2009-09-14 13:40:00,2.89106,2.89288,2.88865,2.89224,7500000.0
2009-09-14 13:41:00,2.89221,2.89364,2.88921,2.89215,10250000.0
2009-09-14 13:42:00,2.89241,2.89264,2.88799,2.88991,13000000.0
2009-09-14 13:43:00,2.8896,2.8925,2.88759,2.8925,7880000.0
2009-09-14 13:44:00,2.89313,2.89329,2.88939,2.88967,8500000.0
2009-09-14 13:45:00,2.89234,2.89234,2.88869,2.88869,6500000.0
2009-09-14 13:46:00,2.89189,2.89259,2.88913,2.89259,6000000.0
2009-09-14 13:47:00,2.88752,2.89268,2.88752,2.89162,6630000.0
2009-09-14 13:48:00,2.89082,2.89225,2.88783,2.89223,11750000.0
2009-09-14 13:49:00,2.89404,2.89404,2.88851,2.8935,7250000.0
2009-09-14 13:50:00,2.89463,2.89475,2.89102,2.89278,10750000.0
2009-09-14 13:51:00,2.88903,2.89483,2.88903,2.89126,10250000.0
2009-09-14 13:52:00,2.89384,2.89384,2.88919,2.89124,8750000.0
2009-09-14 13:53:00,2.88859,2.89188,2.88814,2.89188,7750000.0
2009-09-14 13:54:00,2.8894,2.89027,2.88358,2.88707,8750000.0
2009-09-14 13:55:00,2.8884,2.8884,2.88405,2.88579,8750000.0
2009-09-14 13:56:00,2.88424,2.8875,2.88129,2.88731,12750000.0
2009-09-14 13:57:00,2.88454,2.88752,2.88454,2.88548,6000000.0
2009-09-14 13:58:00,2.88476,2.88831,2.88427,2.88796,10500000.0
2009-09-14 13:59:00,2.88766,2.88766,2.88302,2.88568,12000000.0
2009-09-14 14:00:00,2.88517,2.88651,2.88293,2.88504,6000000.0
2009-09-14 14:01:00,2.88506,2.88506,2.88302,2.88302,6000000.0
2009-09-14 14:02:00,2.88278,2.88297,2.87834,2.88094,9000000.0
2009-09-14 14:03:00,2.87932,2.88089,2.87747,2.87989,10630000.0
2009-09-14 14:04:00,2.8785,2.879,2.87198,2.87711,8000000.0
2009-09-14 14:05:00,2.87389,2.87726,2.87389,2.87573,6130000.0
2009-09-14 14:06:00,2.87743,2.88017,2.87663,2.88017,7500000.0
2009-09-14 14:07:00,2.88227,2.88292,2.87625,2.87625,6750000.0
2009-09-14 14:08:00,2.88249,2.88249,2.87826,2.88156,7000000.0
2009-09-14 14:09:00,2.88277,2.88277,2.87849,2.88259,11880000.0
2009-09-14 14:10:00,2.88323,2.88348,2.87895,2.88052,6250000.0
2009-09-14 14:11:00,2.88206,2.88358,2.88049,2.88335,9880000.0
2009-09-14 14:12:00,2.88046,2.88387,2.88046,2.88103,5250000.0
2009-09-14 14:13:00,2.8844,2.88459,2.88048,2.88454,7250000.0
2009-09-14 14:14:00,2.88454,2.885,2.87868,2.88343,9250000.0
2009-09-14 14:15:00,2.88264,2.88425,2.88091,2.88406,10250000.0
2009-09-14 14:16:00,2.88382,2.88382,2.87627,2.87883,6250000.0
2009-09-14 14:17:00,2.88207,2.88207,2.87679,2.87878,6250000.0
2009-09-14 14:18:00,2.88125,2.88203,2.87617,2.88203,10130000.0
2009-09-14 14:19:00,2.88041,2.88228,2.87835,2.88073,6250000.0
2009-09-14 14:20:00,2.87823,2.8793,2.87682,2.87884,8000000.0
2009-09-14 14:21:00,2.87538,2.87822,2.875,2.87664,7500000.0
2009-09-14 14:22:00,2.87796,2.87796,2.87341,2.87614,7750000.0
2009-09-14 14:23:00,2.87754,2.87883,2.87462,2.87568,6000000.0
2009-09-14 14:24:00,2.87578,2.87812,2.87578,2.87795,9000000.0
2009-09-14 14:25:00,2.87914,2.87914,2.87196,2.87196,6500000.0
2009-09-14 14:26:00,2.88018,2.88128,2.87452,2.87794,5750000.0
2009-09-14 14:27:00,2.8809,2.8817,2.87853,2.88159,6250000.0
2009-09-14 14:28:00,2.88166,2.88229,2.88015,2.88186,8250000.0
2009-09-14 14:29:00,2.87738,2.88251,2.87738,2.88251,9500000.0
2009-09-14 14:30:00,2.88246,2.88547,2.88179,2.88547,15000000.0
2009-09-14 14:31:00,2.88515,2.88542,2.87913,2.88341,11630000.0
2009-09-14 14:32:00,2.88522,2.88669,2.88318,2.88376,9500000.0
2009-09-14 14:33:00,2.88284,2.88575,2.87811,2.88545,6000000.0
2009-09-14 14:34:00,2.88382,2.88616,2.88258,2.88512,7000000.0
2009-09-14 14:35:00,2.88241,2.88358,2.87935,2.87935,8500000.0
2009-09-14 14:36:00,2.8812,2.88394,2.87936,2.88394,8750000.0
2009-09-14 14:37:00,2.88359,2.88477,2.88112,2.88477,6000000.0
2009-09-14 14:38:00,2.8789,2.88701,2.8789,2.88333,7000000.0
2009-09-14 14:39:00,2.88538,2.88538,2.88134,2.88347,5500000.0
2009-09-14 14:40:00,2.88583,2.88586,2.88343,2.88467,10000000.0
2009-09-14 14:41:00,2.8838,2.88494,2.88327,2.88469,7500000.0
2009-09-14 14:42:00,2.88248,2.88516,2.88179,2.88352,5630000.0
2009-09-14 14:43:00,2.88251,2.88453,2.88023,2.88023,8510000.0
2009-09-14 14:44:00,2.88414,2.88414,2.88052,2.88052,9500000.0
2009-09-14 14:45:00,2.88017,2.88323,2.88013,2.88281,6750000.0
2009-09-14 14:46:00,2.87832,2.88308,2.87832,2.88116,5250000.0
2009-09-14 14:47:00,2.88418,2.88497,2.88091,2.88352,10000000.0
2009-09-14 14:48:00,2.88022,2.88465,2.87789,2.87789,6250000.0
2009-09-14 14:49:00,2.88199,2.8821,2.87916,2.87916,9750000.0
2009-09-14 14:50:00,2.88192,2.88297,2.87978,2.88297,12750000.0
2009-09-14 14:51:00,2.88145,2.88204,2.8786,2.88194,6500000.0
2009-09-14 14:52:00,2.88186,2.88241,2.87705,2.8813,6880000.0
2009-09-14 14:53:00,2.88138,2.88274,2.87934,2.88274,5250000.0
2009-09-14 14:54:00,2.88119,2.88372,2.87838,2.88372,8250000.0
2009-09-14 14:55:00,2.88297,2.88297,2.87865,2.88263,7000000.0
2009-09-14 14:56:00,2.88374,2.88374,2.87919,2.88178,12250000.0
2009-09-14 14:57:00,2.88123,2.88123,2.87923,2.87923,5250000.0
2009-09-14 14:58:00,2.88023,2.88123,2.87708,2.88053,11000000.0
2009-09-14 14:59:00,2.88154,2.88154,2.8728,2.87775,6500000.0
2009-09-14 15:00:00,2.88193,2.88202,2.87901,2.88055,9130000.0
2009-09-14 15:01:00,2.88077,2.88123,2.87503,2.87825,5500000.0
2009-09-14 15:02:00,2.87924,2.87973,2.87553,2.87973,7750000.0
2009-09-14 15:03:00,2.88042,2.88042,2.87309,2.87309,5500000.0
2009-09-14 15:04:00,2.87613,2.87917,2.87564,2.87782,10250000.0
2009-09-14 15:05:00,2.87873,2.87873,2.87569,2.87569,6000000.0
2009-09-14 15:06:00,2.87612,2.87823,2.87204,2.87204,6500000.0
2009-09-14 15:07:00,2.87967,2.88041,2.87697,2.87922,8500000.0
2009-09-14 15:08:00,2.87837,2.8809,2.87756,2.88,8500000.0
2009-09-14 15:09:00,2.8812,2.88251,2.88027,2.88181,14000000.0
2009-09-14 15:10:00,2.87858,2.88204,2.87852,2.88171,6000000.0
2009-09-14 15:11:00,2.88186,2.88231,2.87498,2.87959,10250000.0
2009-09-14 15:12:00,2.88003,2.88236,2.87819,2.88236,5500000.0
2009-09-14 15:13:00,2.87662,2.88405,2.87662,2.88382,9500000.0
2009-09-14 15:14:00,2.88174,2.88362,2.87988,2.88215,10250000.0
2009-09-14 15:15:00,2.87727,2.88296,2.87725,2.88296,8000000.0
2009-09-14 15:16:00,2.87673,2.88258,2.87673,2.88147,5250000.0
2009-09-14 15:17:00,2.88304,2.88304,2.87979,2.88063,7000000.0
2009-09-14 15:18:00,2.8793,2.8841,2.8793,2.8825,6380000.0
2009-09-14 15:19:00,2.88007,2.88326,2.87976,2.87995,7250000.0
2009-09-14 15:20:00,2.88254,2.88373,2.88043,2.88373,5500000.0
2009-09-14 15:21:00,2.87955,2.88325,2.87818,2.87818,5500000.0
2009-09-14 15:22:00,2.88208,2.88208,2.87749,2.87826,9000000.0
2009-09-14 15:23:00,2.87937,2.87937,2.87375,2.87753,6130000.0
2009-09-14 15:24:00,2.87534,2.87617,2.87207,2.87484,6500000.0
2009-09-14 15:25:00,2.87653,2.87653,2.87215,2.87432,6880000.0
2009-09-14 15:26:00,2.87326,2.87691,2.87018,2.87215,9500000.0
2009-09-14 15:27:00,2.87297,2.87326,2.87074,2.87163,8380000.0
2009-09-14 15:28:00,2.86983,2.87299,2.86747,2.8728,7750000.0
2009-09-14 15:29:00,2.87349,2.87357,2.8683,2.87127,6500000.0
2009-09-14 15:30:00,2.87054,2.87068,2.86647,2.86742,8880000.0
2009-09-14 15:31:00,2.8699,2.8707,2.86526,2.86926,6250000.0
2009-09-14 15:32:00,2.86477,2.87123,2.86477,2.86575,6630000.0
2009-09-14 15:33:00,2.86951,2.87031,2.86743,2.87031,5250000.0
2009-09-14 15:34:00,2.86916,2.87024,2.86502,2.86713,12750000.0
2009-09-14 15:35:00,2.87202,2.87202,2.86527,2.86894,10130000.0
2009-09-14 15:36:00,2.87105,2.87132,2.86952,2.86952,11000000.0
2009-09-14 15:37:00,2.87093,2.8721,2.86857,2.87056,5380000.0
2009-09-14 15:38:00,2.87202,2.87328,2.86954,2.87066,9000000.0
2009-09-14 15:39:00,2.86847,2.8724,2.86794,2.8724,7750000.0
2009-09-14 15:40:00,2.87043,2.87087,2.86638,2.87029,11500000.0
2009-09-14 15:41:00,2.86904,2.86968,2.86616,2.86776,8500000.0
2009-09-14 15:42:00,2.8672,2.86766,2.8655,2.86562,8630000.0
2009-09-14 15:43:00,2.86729,2.86906,2.86407,2.86798,10750000.0
2009-09-14 15:44:00,2.86599,2.86599,2.8585,2.86392,7250000.0
2009-09-14 15:45:00,2.8642,2.8642,2.85601,2.85952,9500000.0
2009-09-14 15:46:00,2.86017,2.86365,2.86017,2.86191,6250000.0
2009-09-14 15:47:00,2.862,2.86336,2.86098,2.86336,6750000.0
2009-09-14 15:48:00,2.8594,2.86465,2.8594,2.86388,7130000.0
2009-09-14 15:49:00,2.86238,2.86509,2.86081,2.86243,6380000.0
2009-09-14 15:50:00,2.86407,2.86493,2.85985,2.86493,9750000.0
2009-09-14 15:51:00,2.86382,2.86397,2.85726,2.85976,6250000.0
2009-09-14 15:52:00,2.86248,2.86266,2.85596,2.86136,8500000.0
2009-09-14 15:53:00,2.85976,2.86162,2.85635,2.86142,10750000.0
2009-09-14 15:54:00,2.8624,2.8624,2.8558,2.86197,5250000.0
2009-09-14 15:55:00,2.86066,2.86346,2.85933,2.86137,6250000.0
2009-09-14 15:56:00,2.86228,2.86228,2.85513,2.85781,6750000.0
2009-09-14 15:57:00,2.86107,2.86228,2.8595,2.86022,5500000.0
2009-09-14 15:58:00,2.86235,2.8624,2.85761,2.86235,7500000.0
2009-09-14 15:59:00,2.8616,2.8616,2.85519,2.8581,9500000.0
2009-09-14 16:00:00,2.85739,2.85901,2.85207,2.85708,9000000.0
2009-09-14 16:01:00,2.85561,2.8566,2.85216,2.85611,5130000.0
2009-09-14 16:02:00,2.85732,2.85798,2.85235,2.85774,11000000.0
2009-09-14 16:03:00,2.85284,2.86128,2.85284,2.86055,9500000.0
2009-09-14 16:04:00,2.85791,2.85979,2.85445,2.85859,8500000.0
2009-09-14 16:05:00,2.8576,2.86249,2.8576,2.8623,9250000.0
2009-09-14 16:06:00,2.86175,2.86256,2.85859,2.85924,5750000.0
2009-09-14 16:07:00,2.85885,2.86342,2.85841,2.86322,8000000.0
2009-09-14 16:08:00,2.86215,2.86405,2.86029,2.86206,8500000.0
2009-09-14 16:09:00,2.86464,2.86465,2.85771,2.86123,10000000.0
2009-09-14 16:10:00,2.86372,2.86519,2.8615,2.86519,9500000.0
2009-09-14 16:11:00,2.86208,2.86585,2.86208,2.86437,6500000.0
2009-09-14 16:12:00,2.86348,2.86545,2.86096,2.86545,7500000.0
2009-09-14 16:13:00,2.86482,2.86636,2.86364,2.86636,11000000.0
2009-09-14 16:14:00,2.86554,2.86594,2.86121,2.86141,9750000.0
2009-09-14 16:15:00,2.86563,2.86595,2.86196,2.86196,6750000.0
2009-09-14 16:16:00,2.86603,2.86603,2.86178,2.86529,8630000.0
2009-09-14 16:17:00,2.86415,2.86415,2.8588,2.85995,7500000.0
2009-09-14 16:18:00,2.86354,2.86369,2.85999,2.86125,5250000.0
2009-09-14 16:19:00,2.86268,2.86297,2.85982,2.86227,10250000.0
2009-09-14 16:20:00,2.85809,2.86282,2.85696,2.85696,7000000.0
2009-09-14 16:21:00,2.86016,2.86157,2.85694,2.85753,9250000.0
2009-09-14 16:22:00,2.86227,2.86277,2.85869,2.86197,7500000.0
2009-09-14 16:23:00,2.86263,2.86263,2.85914,2.85914,8250000.0
2009-09-14 16:24:00,2.86094,2.86182,2.85796,2.85796,9380000.0
2009-09-14 16:25:00,2.86228,2.86228,2.85765,2.85929,8630000.0
2009-09-14 16:26:00,2.8594,2.86044,2.8588,2.8588,6250000.0
2009-09-14 16:27:00,2.86173,2.86243,2.85666,2.86132,6500000.0
2009-09-14 16:28:00,2.85813,2.86218,2.85453,2.86089,8250000.0
2009-09-14 16:29:00,2.86042,2.86061,2.85858,2.86002,6250000.0
2009-09-14 16:30:00,2.8593,2.86066,2.85822,2.85824,7630000.0
2009-09-14 16:31:00,2.85701,2.86055,2.85552,2.85823,10500000.0
2009-09-14 16:32:00,2.85738,2.86009,2.85591,2.85591,9750000.0
2009-09-14 16:33:00,2.85848,2.85848,2.85397,2.85745,8250000.0
2009-09-14 16:34:00,2.85305,2.85766,2.85305,2.85383,9500000.0
2009-09-14 16:35:00,2.85853,2.85853,2.8526,2.85735,9000000.0
2009-09-14 16:36:00,2.85507,2.85936,2.85314,2.85654,10000000.0
2009-09-14 16:37:00,2.85552,2.85685,2.85507,2.85553,5250000.0
2009-09-14 16:38:00,2.85674,2.85807,2.85455,2.85807,8000000.0
2009-09-14 16:39:00,2.85698,2.86011,2.85698,2.86011,5250000.0
2009-09-14 16:40:00,2.85886,2.86009,2.85745,2.85854,8250000.0
2009-09-14 16:41:00,2.85865,2.85987,2.85732,2.85905,11250000.0
2009-09-14 16:42:00,2.85956,2.86184,2.85721,2.85763,5250000.0
2009-09-14 16:43:00,2.85987,2.86162,2.85545,2.86026,8000000.0
2009-09-14 16:44:00,2.85912,2.86111,2.85825,2.8602,8500000.0
2009-09-14 16:45:00,2.8599,2.86188,2.85507,2.85617,10500000.0
2009-09-14 16:46:00,2.85767,2.8587,2.8549,2.8587,10630000.0
2009-09-14 16:47:00,2.8558,2.85693,2.85479,2.85581,5750000.0
2009-09-14 16:48:00,2.8528,2.85543,2.84998,2.85196,9750000.0
2009-09-14 16:49:00,2.85315,2.85586,2.8528,2.8528,10500000.0
2009-09-14 16:50:00,2.85159,2.85582,2.84981,2.85146,7500000.0
2009-09-14 16:51:00,2.85008,2.85462,2.85008,2.85425,10380000.0
2009-09-14 16:52:00,2.85272,2.85517,2.85272,2.85505,6750000.0
2009-09-14 16:53:00,2.85541,2.85541,2.84899,2.84899,8880000.0
2009-09-14 16:54:00,2.85337,2.85495,2.84612,2.84612,8250000.0
2009-09-14 16:55:00,2.85411,2.85585,2.85181,2.85295,8500000.0
2009-09-14 16:56:00,2.85322,2.85527,2.853,2.85303,5750000.0
2009-09-14 16:57:00,2.85625,2.85709,2.85068,2.85709,11750000.0
2009-09-14 16:58:00,2.85325,2.85639,2.85276,2.85276,6750000.0
2009-09-14 16:59:00,2.85694,2.85852,2.85496,2.85852,7500000.0
2009-09-14 17:00:00,2.85591,2.85806,2.85296,2.85806,9250000.0
2009-09-14 17:01:00,2.85638,2.85753,2.85274,2.85753,8750000.0
2009-09-14 17:02:00,2.85635,2.85752,2.85208,2.85752,5880000.0
2009-09-14 17:03:00,2.85516,2.8579,2.85415,2.8579,6000000.0
2009-09-14 17:04:00,2.85814,2.85814,2.85074,2.85418,8750000.0
2009-09-14 17:05:00,2.8566,2.85801,2.85328,2.85688,7380000.0
2009-09-14 17:06:00,2.85335,2.85614,2.85209,2.85209,9500000.0
2009-09-14 17:07:00,2.85617,2.85625,2.85209,2.85209,5880000.0
2009-09-14 17:08:00,2.85772,2.8586,2.8556,2.8584,9630000.0
2009-09-14 17:09:00,2.85641,2.85778,2.85572,2.85694,5500000.0
2009-09-14 17:10:00,2.85295,2.85752,2.85295,2.85747,16000000.0
2009-09-14 17:11:00,2.85826,2.85908,2.853,2.85821,8500000.0
2009-09-14 17:12:00,2.85419,2.85752,2.85325,2.85752,9630000.0
2009-09-14 17:13:00,2.85482,2.85728,2.85228,2.85545,6000000.0
2009-09-14 17:14:00,2.8582,2.8582,2.85495,2.85806,7750000.0
2009-09-14 17:15:00,2.85599,2.85704,2.85212,2.85704,10760000.0
2009-09-14 17:16:00,2.85609,2.85609,2.85058,2.85582,5880000.0
2009-09-14 17:17:00,2.8508,2.85576,2.84888,2.85576,8750000.0
2009-09-14 17:18:00,2.85265,2.85494,2.84837,2.85429,13000000.0
2009-09-14 17:19:00,2.85432,2.85599,2.85035,2.85599,8500000.0
2009-09-14 17:20:00,2.85404,2.85423,2.84857,2.84857,12380000.0
2009-09-14 17:21:00,2.85385,2.85385,2.84995,2.8517,5500000.0
2009-09-14 17:22:00,2.85232,2.85365,2.85083,2.85365,7750000.0
2009-09-14 17:23:00,2.85297,2.85368,2.85098,2.85213,7000000.0
2009-09-14 17:24:00,2.855,2.85576,2.85274,2.85337,7750000.0
2009-09-14 17:25:00,2.85568,2.85568,2.85156,2.85156,13500000.0
2009-09-14 17:26:00,2.85708,2.85708,2.85252,2.85617,9250000.0
2009-09-14 17:27:00,2.85703,2.8572,2.85072,2.8565,7250000.0
2009-09-14 17:28:00,2.85667,2.85749,2.85252,2.85749,11250000.0
2009-09-14 17:29:00,2.85411,2.85673,2.85411,2.85562,12380000.0
2009-09-14 17:30:00,2.85705,2.85952,2.85571,2.85865,6500000.0
2009-09-14 17:31:00,2.8521,2.8579,2.8521,2.8579,6630000.0
2009-09-14 17:32:00,2.85802,2.85802,2.85208,2.85645,9500000.0
2009-09-14 17:33:00,2.8536,2.85739,2.85069,2.85708,7000000.0
2009-09-14 17:34:00,2.85804,2.8589,2.85474,2.85845,10750000.0
2009-09-14 17:35:00,2.85789,2.85873,2.85501,2.85807,8500000.0
2009-09-14 17:36:00,2.85753,2.85935,2.85238,2.85622,7000000.0
2009-09-14 17:37:00,2.85897,2.85897,2.8563,2.85839,5130000.0
2009-09-14 17:38:00,2.85923,2.85923,2.85519,2.85841,5500000.0
2009-09-14 17:39:00,2.85841,2.85841,2.85341,2.85831,8130000.0
2009-09-14 17:40:00,2.85597,2.85908,2.85551,2.85794,11750000.0
2009-09-14 17:41:00,2.85689,2.85941,2.8567,2.85941,7750000.0
2009-09-14 17:42:00,2.85865,2.86012,2.85487,2.85849,5750000.0
2009-09-14 17:43:00,2.85753,2.86281,2.85753,2.86245,6250000.0
2009-09-14 17:44:00,2.86293,2.86348,2.85872,2.86328,8250000.0
2009-09-14 17:45:00,2.86284,2.86305,2.86069,2.8615,5500000.0
2009-09-14 17:46:00,2.86314,2.86414,2.86091,2.86272,6500000.0
2009-09-14 17:47:00,2.86041,2.86199,2.85687,2.86199,9250000.0
2009-09-14 17:48:00,2.85995,2.86382,2.85995,2.86382,8750000.0
2009-09-14 17:49:00,2.86371,2.86371,2.86124,2.86337,11500000.0
2009-09-14 17:50:00,2.86454,2.86454,2.86102,2.8627,6000000.0
2009-09-14 17:51:00,2.8596,2.86448,2.8596,2.86448,6250000.0
2009-09-14 17:52:00,2.85982,2.8639,2.85924,2.86278,10750000.0
2009-09-14 17:53:00,2.86174,2.86248,2.85837,2.85837,7750000.0
2009-09-14 17:54:00,2.85845,2.86189,2.85669,2.85891,9250000.0
2009-09-14 17:55:00,2.86162,2.8624,2.85872,2.8624,8000000.0
2009-09-14 17:56:00,2.85943,2.86248,2.85943,2.86141,9250000.0
2009-09-14 17:57:00,2.8602,2.86273,2.85894,2.86267,8750000.0
2009-09-14 17:58:00,2.86321,2.86462,2.85775,2.86201,12250000.0
2009-09-14 17:59:00,2.86327,2.8662,2.86053,2.86251,12500000.0
2009-09-14 18:00:00,2.86315,2.86426,2.86069,2.86069,6000000.0
2009-09-14 18:01:00,2.8652,2.86592,2.86137,2.86148,5750000.0
2009-09-14 18:02:00,2.86253,2.86586,2.86177,2.86478,5880000.0
2009-09-14 18:03:00,2.86474,2.86703,2.86395,2.86401,8000000.0
2009-09-14 18:04:00,2.86595,2.8664,2.86203,2.86508,8000000.0
2009-09-14 18:05:00,2.8682,2.86823,2.86577,2.86767,10250000.0
2009-09-14 18:06:00,2.86461,2.86729,2.86108,2.86108,11500000.0
2009-09-14 18:07:00,2.86738,2.86738,2.86209,2.86317,6750000.0
2009-09-14 18:08:00,2.86749,2.86749,2.86574,2.86625,9000000.0
2009-09-14 18:09:00,2.86802,2.86802,2.86344,2.865,10250000.0
2009-09-14 18:10:00,2.86792,2.86833,2.8646,2.86813,10750000.0
2009-09-14 18:11:00,2.86678,2.86824,2.86373,2.86664,6500000.0
2009-09-14 18:12:00,2.86815,2.86963,2.86685,2.86963,8130000.0
2009-09-14 18:13:00,2.86908,2.86931,2.86256,2.86848,7750000.0
2009-09-14 18:14:00,2.86549,2.86959,2.86549,2.86959,9750000.0
2009-09-14 18:15:00,2.86504,2.86778,2.86492,2.86596,6750000.0
2009-09-14 18:16:00,2.86597,2.86755,2.86549,2.8668,6000000.0
2009-09-14 18:17:00,2.86597,2.86659,2.86248,2.86273,10000000.0
2009-09-14 18:18:00,2.86411,2.8659,2.86337,2.86418,5630000.0
2009-09-14 18:19:00,2.86473,2.86585,2.8635,2.8657,5630000.0
2009-09-14 18:20:00,2.86372,2.86652,2.8631,2.86611,7750000.0
2009-09-14 18:21:00,2.86251,2.86609,2.86195,2.86296,10000000.0
2009-09-14 18:22:00,2.86245,2.86604,2.86245,2.86604,7500000.0
2009-09-14 18:23:00,2.86663,2.86663,2.86215,2.86416,10000000.0
2009-09-14 18:24:00,2.86431,2.8653,2.86135,2.86303,6750000.0
2009-09-14 18:25:00,2.86494,2.86515,2.86395,2.8643,5250000.0
2009-09-14 18:26:00,2.86474,2.86493,2.86044,2.8645,8500000.0
2009-09-14 18:27:00,2.86429,2.86429,2.85698,2.85986,9500000.0
2009-09-14 18:28:00,2.86343,2.86357,2.85962,2.86301,7500000.0
2009-09-14 18:29:00,2.86406,2.86406,2.86063,2.86273,10750000.0
2009-09-14 18:30:00,2.86006,2.86318,2.86006,2.86069,5250000.0
2009-09-14 18:31:00,2.86066,2.86262,2.86023,2.86178,7750000.0
2009-09-14 18:32:00,2.86267,2.86267,2.85779,2.86086,6500000.0
2009-09-14 18:33:00,2.86342,2.86359,2.85973,2.86359,11500000.0
2009-09-14 18:34:00,2.8632,2.86408,2.86059,2.86408,10500000.0
2009-09-14 18:35:00,2.86057,2.86422,2.85839,2.86422,7500000.0
2009-09-14 18:36:00,2.86211,2.864,2.86072,2.8631,7500000.0
2009-09-14 18:37:00,2.86346,2.86381,2.85934,2.86229,9000000.0
2009-09-14 18:38:00,2.86425,2.86425,2.8607,2.86356,6250000.0
2009-09-14 18:39:00,2.86148,2.86419,2.85944,2.86112,5750000.0
2009-09-14 18:40:00,2.86419,2.86435,2.86161,2.86341,7000000.0
2009-09-14 18:41:00,2.8637,2.86414,2.86013,2.86123,8000000.0
2009-09-14 18:42:00,2.86471,2.86471,2.85719,2.86036,9750000.0
2009-09-14 18:43:00,2.86038,2.86297,2.85979,2.86242,7630000.0
2009-09-14 18:44:00,2.85986,2.86305,2.85921,2.86261,16500000.0
2009-09-14 18:45:00,2.86275,2.86408,2.8608,2.86269,9130000.0
2009-09-14 18:46:00,2.86213,2.86213,2.85901,2.86046,6500000.0
2009-09-14 18:47:00,2.8612,2.86254,2.8601,2.86173,7250000.0
2009-09-14 18:48:00,2.86171,2.86171,2.85651,2.85651,6250000.0
2009-09-14 18:49:00,2.86014,2.8621,2.85898,2.8621,8380000.0
2009-09-14 18:50:00,2.8623,2.86322,2.8594,2.86126,7500000.0
2009-09-14 18:51:00,2.86376,2.86417,2.8589,2.8606,9380000.0
2009-09-14 18:52:00,2.86444,2.86444,2.86057,2.86057,11750000.0
2009-09-14 18:53:00,2.85876,2.86479,2.85876,2.86439,7750000.0
2009-09-14 18:54:00,2.86382,2.86505,2.86141,2.86242,12880000.0
2009-09-14 18:55:00,2.8627,2.86488,2.86112,2.86421,8500000.0
2009-09-14 18:56:00,2.86312,2.8659,2.8627,2.8659,8250000.0
2009-09-14 18:57:00,2.86267,2.8646,2.86014,2.86322,11880000.0
2009-09-14 18:58:00,2.86498,2.86498,2.86093,2.86209,6000000.0
2009-09-14 18:59:00,2.86326,2.86339,2.85948,2.86339,9000000.0
2009-09-14 19:00:00,2.86218,2.86415,2.86116,2.86415,8250000.0
2009-09-14 19:01:00,2.86187,2.86448,2.86107,2.86281,6130000.0
2009-09-14 19:02:00,2.86214,2.8637,2.86193,2.86317,5250000.0
2009-09-14 19:03:00,2.8626,2.86372,2.86032,2.86166,12250000.0
2009-09-14 19:04:00,2.86247,2.86432,2.85857,2.86123,12250000.0
2009-09-14 19:05:00,2.86163,2.86419,2.85994,2.86419,7630000.0
2009-09-14 19:06:00,2.86379,2.86386,2.86211,2.86333,6250000.0
2009-09-14 19:07:00,2.8642,2.8642,2.86034,2.86332,13880000.0
2009-09-14 19:08:00,2.8637,2.8637,2.8605,2.86302,10000000.0
2009-09-14 19:09:00,2.86363,2.8639,2.86066,2.86325,10750000.0
2009-09-14 19:10:00,2.86111,2.86366,2.85894,2.86307,6500000.0
2009-09-14 19:11:00,2.86219,2.86294,2.86004,2.86292,6500000.0
2009-09-14 19:12:00,2.86188,2.86436,2.85915,2.86039,8750000.0
2009-09-14 19:13:00,2.8612,2.86387,2.8612,2.86337,7750000.0
2009-09-14 19:14:00,2.86334,2.86496,2.86026,2.86224,8250000.0
2009-09-14 19:15:00,2.85964,2.86463,2.85964,2.86463,7380000.0
2009-09-14 19:16:00,2.8635,2.86507,2.8596,2.86295,8750000.0
2009-09-14 19:17:00,2.86445,2.8655,2.86261,2.8655,7500000.0
2009-09-14 19:18:00,2.86047,2.86487,2.86047,2.86487,7750000.0
2009-09-14 19:19:00,2.86416,2.86545,2.86246,2.86512,7500000.0
2009-09-14 19:20:00,2.86295,2.86361,2.86101,2.86121,6000000.0
2009-09-14 19:21:00,2.86197,2.86505,2.86173,2.86505,8010000.0
2009-09-14 19:22:00,2.86373,2.86436,2.85954,2.85954,10750000.0
2009-09-14 19:23:00,2.86162,2.86423,2.85679,2.86423,7000000.0
2009-09-14 19:24:00,2.86415,2.86434,2.85961,2.86005,8000000.0
2009-09-14 19:25:00,2.86306,2.86426,2.86125,2.86134,8250000.0
2009-09-14 19:26:00,2.86394,2.86418,2.85912,2.86387,7000000.0
2009-09-14 19:27:00,2.86291,2.86368,2.86234,2.86368,7500000.0
2009-09-14 19:28:00,2.86354,2.86373,2.85662,2.85662,6750000.0
2009-09-14 19:29:00,2.86471,2.86504,2.86173,2.86504,13000000.0
2009-09-14 19:30:00,2.86407,2.86545,2.85837,2.85972,8000000.0
2009-09-14 19:31:00,2.86174,2.86315,2.85825,2.86137,9000000.0
2009-09-14 19:32:00,2.86167,2.8639,2.85896,2.86325,9750000.0
2009-09-14 19:33:00,2.86276,2.86353,2.86148,2.86313,5500000.0
2009-09-14 19:34:00,2.86438,2.86438,2.86063,2.86392,8500000.0
2009-09-14 19:35:00,2.858,2.86504,2.858,2.86246,9750000.0
2009-09-14 19:36:00,2.86502,2.86544,2.86018,2.86018,5880000.0
2009-09-14 19:37:00,2.86481,2.86513,2.86186,2.86186,5750000.0
2009-09-14 19:38:00,2.86102,2.86388,2.86102,2.86156,8250000.0
2009-09-14 19:39:00,2.8625,2.8638,2.85971,2.85971,11250000.0
2009-09-14 19:40:00,2.86165,2.8637,2.85817,2.86163,6250000.0
2009-09-14 19:41:00,2.86323,2.86329,2.85869,2.86179,5750000.0
2009-09-14 19:42:00,2.86406,2.8644,2.85972,2.85972,10000000.0
2009-09-14 19:43:00,2.86162,2.86391,2.8614,2.86153,10750000.0
2009-09-14 19:44:00,2.86135,2.86556,2.85959,2.86556,6500000.0
2009-09-14 19:45:00,2.86522,2.86522,2.85972,2.85972,7250000.0
2009-09-14 19:46:00,2.86079,2.86519,2.86079,2.86104,10500000.0
2009-09-14 19:47:00,2.86427,2.86524,2.86141,2.86524,11750000.0
2009-09-14 19:48:00,2.86173,2.86517,2.86173,2.86362,11380000.0
2009-09-14 19:49:00,2.86523,2.86523,2.86293,2.86522,8250000.0
2009-09-14 19:50:00,2.86377,2.86532,2.86369,2.86369,4880000.0
2009-09-14 19:51:00,2.86463,2.86665,2.86286,2.86287,9500000.0
2009-09-14 19:52:00,2.86209,2.86547,2.86209,2.86402,6250000.0
2009-09-14 19:53:00,2.86538,2.86696,2.86276,2.86696,7500000.0
2009-09-14 19:54:00,2.86642,2.86702,2.86363,2.86632,8500000.0
2009-09-14 19:55:00,2.8663,2.8679,2.86475,2.8677,5250000.0
2009-09-14 19:56:00,2.86524,2.86753,2.8624,2.86753,7250000.0
2009-09-14 19:57:00,2.86641,2.86815,2.86289,2.8676,10880000.0
2009-09-14 19:58:00,2.86914,2.86914,2.86571,2.86871,6500000.0
2009-09-14 19:59:00,2.86937,2.86937,2.86142,2.86528,10250000.0
2009-09-14 20:00:00,2.86583,2.86934,2.86583,2.86679,8750000.0
2009-09-14 20:01:00,2.86672,2.87023,2.86672,2.87009,9250000.0
2009-09-14 20:02:00,2.8691,2.8691,2.86629,2.86629,7500000.0
2009-09-14 20:03:00,2.86504,2.87021,2.86504,2.86617,8000000.0
2009-09-14 20:04:00,2.86714,2.86833,2.86451,2.86792,10000000.0
2009-09-14 20:05:00,2.8673,2.86824,2.86596,2.8664,8750000.0
2009-09-14 20:06:00,2.86723,2.86826,2.86557,2.86605,7250000.0
2009-09-14 20:07:00,2.86591,2.86879,2.86515,2.86611,8500000.0
2009-09-14 20:08:00,2.8661,2.86818,2.86475,2.8659,6000000.0
2009-09-14 20:09:00,2.86317,2.86887,2.86317,2.86887,6500000.0
2009-09-14 20:10:00,2.86746,2.86777,2.86464,2.86732,5750000.0
2009-09-14 20:11:00,2.8684,2.8684,2.86097,2.8649,6500000.0
2009-09-14 20:12:00,2.86348,2.86786,2.86348,2.8659,6750000.0
2009-09-14 20:13:00,2.86787,2.86873,2.86291,2.86873,11880000.0
2009-09-14 20:14:00,2.86745,2.86828,2.86298,2.86638,12500000.0
2009-09-14 20:15:00,2.8657,2.868,2.86481,2.86481,11500000.0
2009-09-14 20:16:00,2.86608,2.86705,2.86288,2.86394,7000000.0
2009-09-14 20:17:00,2.86587,2.86736,2.86534,2.86736,7500000.0
2009-09-14 20:18:00,2.86569,2.86735,2.86062,2.86576,7750000.0
2009-09-14 20:19:00,2.86633,2.86804,2.86178,2.86577,7750000.0
2009-09-14 20:20:00,2.86794,2.86801,2.86567,2.8678,10750000.0
2009-09-14 20:21:00,2.86652,2.86808,2.8637,2.86601,7880000.0
2009-09-14 20:22:00,2.86473,2.86776,2.86473,2.86689,6750000.0
2009-09-14 20:23:00,2.86621,2.86759,2.86298,2.86686,9000000.0
2009-09-14 20:24:00,2.86391,2.8675,2.86353,2.86705,8500000.0
2009-09-14 20:25:00,2.86722,2.86722,2.86465,2.8668,11630000.0
2009-09-14 20:26:00,2.86689,2.86736,2.86361,2.86699,6250000.0
2009-09-14 20:27:00,2.86693,2.86724,2.86273,2.86461,9250000.0
2009-09-14 20:28:00,2.86508,2.86661,2.86349,2.86532,7500000.0
2009-09-14 20:29:00,2.86342,2.86514,2.86177,2.86514,9750000.0
2009-09-14 20:30:00,2.86497,2.86501,2.86294,2.86458,6500000.0
2009-09-14 20:31:00,2.8637,2.8637,2.86071,2.86153,7750000.0
2009-09-14 20:32:00,2.8642,2.8642,2.86031,2.86078,6500000.0
2009-09-14 20:33:00,2.86338,2.8645,2.86252,2.8645,5750000.0
2009-09-14 20:34:00,2.86437,2.86437,2.86147,2.86147,11000000.0
2009-09-14 20:35:00,2.86389,2.86407,2.85975,2.86215,10880000.0
2009-09-14 20:36:00,2.86424,2.86484,2.85915,2.86321,8250000.0
2009-09-14 20:37:00,2.86594,2.86609,2.86198,2.86198,8500000.0
2009-09-14 20:38:00,2.86564,2.86564,2.86204,2.86444,4880000.0
2009-09-14 20:39:00,2.86458,2.86458,2.86139,2.86289,5500000.0
2009-09-14 20:40:00,2.86396,2.86422,2.86261,2.86295,6750000.0
2009-09-14 20:41:00,2.86036,2.86513,2.86036,2.86306,5500000.0
2009-09-14 20:42:00,2.86447,2.86541,2.86057,2.86057,9250000.0
2009-09-14 20:43:00,2.86192,2.86466,2.86192,2.86454,8000000.0
2009-09-14 20:44:00,2.8621,2.86538,2.86084,2.86084,10500000.0
2009-09-14 20:45:00,2.86398,2.86432,2.85838,2.85838,8750000.0
2009-09-14 20:46:00,2.86383,2.86459,2.86023,2.86345,6500000.0
2009-09-14 20:47:00,2.86445,2.86445,2.86214,2.86306,5500000.0
2009-09-14 20:48:00,2.86328,2.86347,2.86006,2.86168,12250000.0
2009-09-14 20:49:00,2.86282,2.86417,2.86219,2.86335,9750000.0
2009-09-14 20:50:00,2.8632,2.86389,2.86126,2.86389,7750000.0
2009-09-14 20:51:00,2.86365,2.8639,2.86167,2.8639,6760000.0
2009-09-14 20:52:00,2.86346,2.8643,2.86185,2.8643,9500000.0
2009-09-14 20:53:00,2.86418,2.86423,2.86061,2.86133,5250000.0
2009-09-14 20:54:00,2.86463,2.86463,2.8629,2.86422,5500000.0
2009-09-14 20:55:00,2.86428,2.86455,2.86157,2.86235,8500000.0
2009-09-14 20:56:00,2.86156,2.86339,2.86135,2.86299,7130000.0
2009-09-14 20:57:00,2.86267,2.86508,2.86267,2.86279,9000000.0
2009-09-14 20:58:00,2.86029,2.86451,2.86029,2.86398,7000000.0
2009-09-14 20:59:00,2.85831,2.86164,2.85831,2.86077,12250000.0
2009-09-14 21:00:00,2.86238,2.86301,2.85888,2.8628,8000000.0
2009-09-14 21:01:00,2.85769,2.86301,2.85769,2.86212,9250000.0
2009-09-14 21:02:00,2.86007,2.86273,2.85699,2.85699,11500000.0
2009-09-14 21:03:00,2.86171,2.86304,2.86103,2.86148,7750000.0
2009-09-14 21:04:00,2.86321,2.86439,2.85878,2.86122,8000000.0
2009-09-14 21:05:00,2.8647,2.86486,2.86003,2.8648,7000000.0
2009-09-14 21:06:00,2.86286,2.86317,2.85881,2.86208,5500000.0
2009-09-14 21:07:00,2.8639,2.86446,2.85982,2.86314,6500000.0
2009-09-14 21:08:00,2.86369,2.86488,2.86136,2.86298,7500000.0
2009-09-14 21:09:00,2.86184,2.86508,2.85929,2.86171,8130000.0
2009-09-14 21:10:00,2.86562,2.86562,2.8606,2.86404,9500000.0
2009-09-14 21:11:00,2.86275,2.86464,2.86275,2.86428,5630000.0
2009-09-14 21:12:00,2.86278,2.86537,2.86146,2.86429,8630000.0
2009-09-14 21:13:00,2.86225,2.86581,2.85991,2.86581,8250000.0
2009-09-14 21:14:00,2.86343,2.86638,2.86233,2.86379,7250000.0
2009-09-14 21:15:00,2.86516,2.86647,2.86506,2.86647,7500000.0
2009-09-14 21:16:00,2.86591,2.86749,2.86287,2.86693,5500000.0
2009-09-14 21:17:00,2.86412,2.86644,2.86194,2.86634,9000000.0
2009-09-14 21:18:00,2.86609,2.86629,2.86334,2.86608,6000000.0
2009-09-14 21:19:00,2.86653,2.86653,2.86128,2.86568,10760000.0
2009-09-14 21:20:00,2.86422,2.86479,2.86116,2.86116,5500000.0
2009-09-14 21:21:00,2.86627,2.86627,2.86402,2.86606,6500000.0
2009-09-14 21:22:00,2.86661,2.86661,2.86022,2.86614,12630000.0
2009-09-14 21:23:00,2.86655,2.86721,2.86424,2.8645,6750000.0
2009-09-14 21:24:00,2.86587,2.8672,2.86349,2.86697,6630000.0
2009-09-14 21:25:00,2.8625,2.86655,2.8616,2.86647,7130000.0
2009-09-14 21:26:00,2.86418,2.86804,2.86418,2.8643,6250000.0
2009-09-14 21:27:00,2.86745,2.86755,2.86346,2.86755,13750000.0
2009-09-14 21:28:00,2.86793,2.86845,2.86548,2.86548,5500000.0
2009-09-14 21:29:00,2.86672,2.86863,2.86336,2.86794,7500000.0
2009-09-14 21:30:00,2.86683,2.86784,2.86413,2.86784,10250000.0
2009-09-14 21:31:00,2.86627,2.86848,2.86545,2.86798,6500000.0
2009-09-14 21:32:00,2.86403,2.86945,2.86403,2.86839,7500000.0
2009-09-14 21:33:00,2.86734,2.86774,2.86372,2.86666,8250000.0
2009-09-14 21:34:00,2.86518,2.86733,2.86349,2.86349,7750000.0
2009-09-14 21:35:00,2.8678,2.8678,2.86535,2.86718,7000000.0
2009-09-14 21:36:00,2.86708,2.86708,2.86153,2.86624,7000000.0
2009-09-14 21:37:00,2.86648,2.86663,2.86046,2.86437,8000000.0
2009-09-14 21:38:00,2.86709,2.86711,2.86334,2.86643,10500000.0
2009-09-14 21:39:00,2.86715,2.8676,2.86171,2.86713,14750000.0
2009-09-14 21:40:00,2.86704,2.86773,2.86359,2.86678,11500000.0
2009-09-14 21:41:00,2.86444,2.86778,2.86312,2.86727,11750000.0
2009-09-14 21:42:00,2.86696,2.86797,2.8658,2.86747,11000000.0
2009-09-14 21:43:00,2.86623,2.86776,2.86472,2.8669,6250000.0
2009-09-14 21:44:00,2.86294,2.86732,2.86256,2.86256,5880000.0
2009-09-14 21:45:00,2.86529,2.86646,2.8618,2.86646,8000000.0
2009-09-14 21:46:00,2.86173,2.8658,2.86165,2.86534,6250000.0
2009-09-14 21:47:00,2.86133,2.86599,2.86133,2.86238,7880000.0
2009-09-14 21:48:00,2.86611,2.86631,2.8623,2.86354,5750000.0
2009-09-14 21:49:00,2.8652,2.86586,2.86351,2.8657,8000000.0
2009-09-14 21:50:00,2.86287,2.86397,2.85953,2.85953,5500000.0
2009-09-14 21:51:00,2.86226,2.86321,2.86038,2.86173,6630000.0
2009-09-14 21:52:00,2.86501,2.86521,2.85894,2.86189,8500000.0
2009-09-14 21:53:00,2.86349,2.86392,2.86265,2.86364,6250000.0
2009-09-14 21:54:00,2.85954,2.86443,2.85954,2.86358,8500000.0
2009-09-14 21:55:00,2.86343,2.86437,2.85935,2.86433,6000000.0
2009-09-14 21:56:00,2.86241,2.86413,2.8595,2.86413,8500000.0
2009-09-14 21:57:00,2.86343,2.86449,2.86121,2.86371,7500000.0
2009-09-14 21:58:00,2.86286,2.86452,2.85965,2.86452,9000000.0
2009-09-14 21:59:00,2.86063,2.86384,2.8593,2.86283,7000000.0
2009-09-14 22:00:00,2.86068,2.86327,2.85816,2.85816,9250000.0
2009-09-14 22:01:00,2.86287,2.86419,2.86154,2.8627,6250000.0
2009-09-14 22:02:00,2.86246,2.86415,2.8574,2.86307,8500000.0
2009-09-14 22:03:00,2.86161,2.86368,2.85924,2.86323,6500000.0
2009-09-14 22:04:00,2.85902,2.86498,2.85902,2.86373,10750000.0
2009-09-14 22:05:00,2.86374,2.86563,2.86327,2.86403,7750000.0
2009-09-14 22:06:00,2.86372,2.86434,2.85941,2.86391,5500000.0
2009-09-14 22:07:00,2.8626,2.86455,2.8615,2.86408,11630000.0
2009-09-14 22:08:00,2.86427,2.86455,2.86128,2.86455,7750000.0
2009-09-14 22:09:00,2.86448,2.86448,2.8596,2.86356,7500000.0
2009-09-14 22:10:00,2.8623,2.86454,2.86085,2.86165,6250000.0
2009-09-14 22:11:00,2.86188,2.8642,2.85941,2.86108,8000000.0
2009-09-14 22:12:00,2.86279,2.86344,2.85821,2.8609,7750000.0
2009-09-14 22:13:00,2.86239,2.86329,2.85918,2.86054,7750000.0
2009-09-14 22:14:00,2.86207,2.86377,2.86095,2.86278,7750000.0
2009-09-14 22:15:00,2.86011,2.86469,2.86011,2.8637,6880000.0
2009-09-14 22:16:00,2.86036,2.8646,2.86036,2.86378,12750000.0
2009-09-14 22:17:00,2.8601,2.86488,2.8601,2.86321,5130000.0
2009-09-14 22:18:00,2.86292,2.86341,2.85944,2.86323,6250000.0
2009-09-14 22:19:00,2.86013,2.86434,2.85946,2.85946,8000000.0
2009-09-14 22:20:00,2.86277,2.86343,2.85984,2.86145,6880000.0
2009-09-14 22:21:00,2.86388,2.86412,2.8608,2.86139,8000000.0
2009-09-14 22:22:00,2.86251,2.86325,2.85877,2.85936,8250000.0
2009-09-14 22:23:00,2.86282,2.86324,2.86077,2.86235,13000000.0
2009-09-14 22:24:00,2.86276,2.86364,2.86146,2.86354,5500000.0
2009-09-14 22:25:00,2.86174,2.86269,2.85805,2.86178,8000000.0
2009-09-14 22:26:00,2.86253,2.86389,2.86016,2.86127,6500000.0
2009-09-14 22:27:00,2.86149,2.86468,2.85834,2.86468,8500000.0
2009-09-14 22:28:00,2.8624,2.86445,2.8608,2.86131,8500000.0
2009-09-14 22:29:00,2.86377,2.86398,2.86062,2.86167,11000000.0
2009-09-14 22:30:00,2.86124,2.86382,2.8591,2.86302,13750000.0
2009-09-14 22:31:00,2.86145,2.86301,2.86054,2.86055,6380000.0
2009-09-14 22:32:00,2.86247,2.86247,2.85877,2.85877,11750000.0
2009-09-14 22:33:00,2.86147,2.8628,2.86092,2.8628,9130000.0
2009-09-14 22:34:00,2.86221,2.86291,2.85823,2.86211,11750000.0
2009-09-14 22:35:00,2.86221,2.86256,2.85799,2.86162,9630000.0
2009-09-14 22:36:00,2.8622,2.86223,2.85955,2.86125,6000000.0
2009-09-14 22:37:00,2.85848,2.86238,2.85848,2.86236,7500000.0
2009-09-14 22:38:00,2.8612,2.86123,2.85911,2.8602,6000000.0
2009-09-14 22:39:00,2.86245,2.86245,2.86051,2.86245,5750000.0
2009-09-14 22:40:00,2.86175,2.86191,2.85732,2.86104,6250000.0
2009-09-14 22:41:00,2.86157,2.86157,2.85688,2.8611,8750000.0
2009-09-14 22:42:00,2.86129,2.86148,2.86045,2.8613,7750000.0
2009-09-14 22:43:00,2.8612,2.86176,2.85724,2.86116,7880000.0
2009-09-14 22:44:00,2.8622,2.86297,2.86054,2.86056,8250000.0
2009-09-14 22:45:00,2.86254,2.86281,2.8613,2.8613,6000000.0
2009-09-14 22:46:00,2.86041,2.86285,2.85977,2.86128,11000000.0
2009-09-14 22:47:00,2.85942,2.86222,2.85911,2.86049,11250000.0
2009-09-14 22:48:00,2.85898,2.85996,2.85641,2.85641,6000000.0
2009-09-14 22:49:00,2.85759,2.85792,2.85273,2.85785,8000000.0
2009-09-14 22:50:00,2.85898,2.85964,2.85635,2.85808,6000000.0
2009-09-14 22:51:00,2.85876,2.8588,2.85527,2.85702,9250000.0
2009-09-14 22:52:00,2.85798,2.85937,2.85606,2.85884,9250000.0
2009-09-14 22:53:00,2.85807,2.86054,2.85416,2.85731,8500000.0
2009-09-14 22:54:00,2.85708,2.85885,2.85675,2.85843,11500000.0
2009-09-14 22:55:00,2.85924,2.86008,2.85519,2.85931,8000000.0
2009-09-14 22:56:00,2.85988,2.86016,2.85533,2.85936,6000000.0
2009-09-14 22:57:00,2.85855,2.86089,2.85855,2.85994,7500000.0
2009-09-14 22:58:00,2.85662,2.861,2.8564,2.85804,6500000.0
2009-09-14 22:59:00,2.86031,2.86068,2.85741,2.85891,9000000.0
2009-09-14 23:00:00,2.85858,2.86203,2.8579,2.86075,8250000.0
2009-09-14 23:01:00,2.85849,2.86077,2.85472,2.86077,5500000.0
2009-09-14 23:02:00,2.85885,2.86086,2.85818,2.85969,5380000.0
2009-09-14 23:03:00,2.86021,2.86033,2.85838,2.85987,15250000.0
2009-09-14 23:04:00,2.85798,2.86071,2.85535,2.86006,7750000.0
2009-09-14 23:05:00,2.85922,2.8597,2.85676,2.85833,10750000.0
2009-09-14 23:06:00,2.86093,2.86189,2.85757,2.86189,9380000.0
2009-09-14 23:07:00,2.86052,2.86186,2.85961,2.86186,6250000.0
2009-09-14 23:08:00,2.86064,2.8613,2.85727,2.86092,9500000.0
2009-09-14 23:09:00,2.86017,2.8606,2.85451,2.85451,8750000.0
2009-09-14 23:10:00,2.86071,2.86071,2.85624,2.85713,12000000.0
2009-09-14 23:11:00,2.86179,2.86179,2.85738,2.85853,9630000.0
2009-09-14 23:12:00,2.85788,2.86075,2.85692,2.85693,12250000.0
2009-09-14 23:13:00,2.86085,2.86085,2.85505,2.85613,5500000.0
2009-09-14 23:14:00,2.85968,2.86061,2.8569,2.85899,6250000.0
2009-09-14 23:15:00,2.86026,2.86119,2.85912,2.86119,8750000.0
2009-09-14 23:16:00,2.85873,2.861,2.85508,2.861,7500000.0
2009-09-14 23:18:00,2.85934,2.86073,2.85469,2.85469,7130000.0
2009-09-14 23:19:00,2.85827,2.86198,2.85827,2.85879,7000000.0
2009-09-14 23:20:00,2.86309,2.86354,2.86128,2.8634,8130000.0
2009-09-14 23:21:00,2.8604,2.86299,2.86024,2.86077,10380000.0
2009-09-14 23:22:00,2.85677,2.8627,2.85677,2.86047,11500000.0
2009-09-14 23:23:00,2.85964,2.86117,2.85434,2.8575,4510000.0
2009-09-14 23:24:00,2.8603,2.86138,2.8581,2.85996,6250000.0
2009-09-14 23:25:00,2.8596,2.8621,2.85943,2.86044,12500000.0
2009-09-14 23:26:00,2.85731,2.86127,2.85731,2.85979,6250000.0
2009-09-14 23:27:00,2.86076,2.86226,2.8581,2.86112,6000000.0
2009-09-14 23:28:00,2.85935,2.86238,2.85692,2.86013,9750000.0
2009-09-14 23:29:00,2.86049,2.86177,2.85599,2.86012,6630000.0
2009-09-14 23:30:00,2.8603,2.86269,2.85833,2.86269,7510000.0
2009-09-14 23:31:00,2.86169,2.86187,2.85951,2.85951,9750000.0
2009-09-14 23:32:00,2.86015,2.86268,2.86,2.86268,7750000.0
2009-09-14 23:33:00,2.86085,2.86245,2.85608,2.85608,6250000.0
2009-09-14 23:34:00,2.85736,2.86174,2.85736,2.8602,9630000.0
2009-09-14 23:35:00,2.85661,2.86217,2.85615,2.85615,7500000.0
2009-09-14 23:36:00,2.86111,2.8626,2.86006,2.8626,5500000.0
2009-09-14 23:37:00,2.8605,2.86164,2.85601,2.85601,6000000.0
2009-09-14 23:38:00,2.86223,2.86304,2.86191,2.86258,5500000.0
2009-09-14 23:39:00,2.86083,2.86191,2.8568,2.85992,6000000.0
2009-09-14 23:40:00,2.85915,2.86153,2.85838,2.86011,7500000.0
2009-09-14 23:41:00,2.86035,2.86099,2.85625,2.85836,6750000.0
2009-09-14 23:42:00,2.85836,2.86018,2.85481,2.85769,7250000.0
2009-09-14 23:43:00,2.85785,2.86033,2.85521,2.86033,10000000.0
2009-09-14 23:44:00,2.85841,2.85956,2.85425,2.85425,10500000.0
2009-09-14 23:45:00,2.85611,2.86087,2.85607,2.85997,11500000.0
2009-09-14 23:48:00,2.85505,2.85954,2.85505,2.85954,10010000.0
2009-09-14 23:49:00,2.85969,2.86042,2.85844,2.86014,5880000.0
2009-09-14 23:50:00,2.861,2.861,2.85496,2.85749,6380000.0
2009-09-14 23:51:00,2.85897,2.86012,2.8564,2.85888,13250000.0
2009-09-14 23:52:00,2.85636,2.8603,2.85636,2.85638,6640000.0
2009-09-14 23:53:00,2.85595,2.8609,2.85595,2.8609,7750000.0
2009-09-14 23:54:00,2.86061,2.86118,2.86011,2.86062,6760000.0
2009-09-14 23:56:00,2.859,2.86114,2.85429,2.86081,6500000.0
2009-09-14 23:57:00,2.85732,2.86023,2.85706,2.85827,6250000.0
2009-09-14 23:58:00,2.85901,2.86141,2.85732,2.85929,6250000.0
2009-09-14 23:59:00,2.8576,2.8581,2.85512,2.85799,8250000.0
2009-09-15 00:00:00,2.85459,2.86067,2.85318,2.86067,9250000.0
2009-09-15 00:01:00,2.85561,2.86105,2.85561,2.85954,5880000.0
2009-09-15 00:02:00,2.85976,2.86274,2.85552,2.85552,7380000.0
2009-09-15 00:03:00,2.85743,2.86031,2.85743,2.85826,8250000.0
2009-09-15 00:04:00,2.85479,2.85915,2.85479,2.855,5500000.0
2009-09-15 00:05:00,2.86019,2.86019,2.85723,2.85735,10630000.0
2009-09-15 00:06:00,2.85713,2.85733,2.85335,2.8568,6880000.0
2009-09-15 00:07:00,2.85696,2.85957,2.85632,2.85632,7760000.0
2009-09-15 00:08:00,2.85739,2.85739,2.85479,2.85479,4880000.0
2009-09-15 00:09:00,2.85686,2.85686,2.85575,2.85576,8250000.0
2009-09-15 00:10:00,2.85767,2.86014,2.85588,2.86014,8250000.0
2009-09-15 00:11:00,2.85919,2.86138,2.85859,2.86129,10750000.0
2009-09-15 00:12:00,2.85954,2.86313,2.85832,2.86179,19000000.0
2009-09-15 00:13:00,2.85962,2.86149,2.85908,2.8594,5250000.0
2009-09-15 00:14:00,2.85902,2.85996,2.85461,2.85876,11750000.0
2009-09-15 00:15:00,2.85905,2.86125,2.85619,2.86125,6250000.0
2009-09-15 00:16:00,2.85849,2.86128,2.85647,2.85828,7500000.0
2009-09-15 00:17:00,2.8586,2.85883,2.85515,2.85662,8250000.0
2009-09-15 00:18:00,2.86093,2.86129,2.85855,2.86129,8250000.0
2009-09-15 00:19:00,2.85912,2.86132,2.85759,2.86126,8750000.0
2009-09-15 00:21:00,2.86036,2.86102,2.85733,2.86099,8130000.0
2009-09-15 00:22:00,2.8594,2.85992,2.8555,2.8555,7130000.0
2009-09-15 00:23:00,2.86177,2.86177,2.85675,2.85675,13750000.0
2009-09-15 00:24:00,2.85796,2.86095,2.85665,2.85874,10750000.0
2009-09-15 00:25:00,2.85758,2.86077,2.85682,2.85808,7750000.0
2009-09-15 00:26:00,2.85793,2.86036,2.85635,2.85838,6750000.0
2009-09-15 00:27:00,2.86067,2.86067,2.85645,2.85832,5750000.0
2009-09-15 00:28:00,2.85873,2.86105,2.85423,2.86005,20880000.0
2009-09-15 00:29:00,2.85855,2.86039,2.85588,2.86039,12750000.0
2009-09-15 00:30:00,2.85875,2.86123,2.85718,2.85943,9250000.0
2009-09-15 00:32:00,2.8565,2.86079,2.85638,2.85889,5250000.0
2009-09-15 00:33:00,2.86157,2.86198,2.85602,2.85975,22760000.0
2009-09-15 00:34:00,2.85907,2.86182,2.85609,2.85968,8000000.0
2009-09-15 00:35:00,2.85948,2.85948,2.85847,2.85852,5250000.0
2009-09-15 00:36:00,2.86148,2.86151,2.85798,2.8615,8130000.0
2009-09-15 00:37:00,2.85847,2.86122,2.85847,2.86122,7250000.0
2009-09-15 00:38:00,2.86029,2.86147,2.85983,2.86147,5630000.0
2009-09-15 00:39:00,2.86063,2.86178,2.85965,2.86178,6250000.0
2009-09-15 00:40:00,2.85863,2.86211,2.85859,2.86211,5130000.0
2009-09-15 00:41:00,2.86147,2.86194,2.86091,2.86091,7010000.0
2009-09-15 00:43:00,2.86149,2.86221,2.85814,2.86176,5750000.0
2009-09-15 00:44:00,2.85954,2.86193,2.85954,2.85983,7750000.0
2009-09-15 00:45:00,2.85962,2.86151,2.85694,2.86127,10250000.0
2009-09-15 00:47:00,2.85868,2.8612,2.85817,2.8612,5130000.0
2009-09-15 00:48:00,2.85927,2.86251,2.85748,2.8594,7880000.0
2009-09-15 00:49:00,2.85544,2.86122,2.85493,2.86122,6880000.0
2009-09-15 00:50:00,2.85699,2.86135,2.85699,2.85845,6750000.0
2009-09-15 00:51:00,2.85995,2.86199,2.85866,2.85866,7250000.0
2009-09-15 00:52:00,2.86051,2.86051,2.85921,2.85921,8630000.0
2009-09-15 00:53:00,2.85923,2.86094,2.8567,2.85842,5500000.0
2009-09-15 00:54:00,2.86078,2.86113,2.85785,2.85785,7880000.0
2009-09-15 00:55:00,2.85891,2.86089,2.85576,2.85886,13750000.0
2009-09-15 00:56:00,2.85986,2.86041,2.85458,2.86041,10130000.0
2009-09-15 00:57:00,2.85868,2.86104,2.85613,2.86104,8380000.0
2009-09-15 00:59:00,2.85872,2.85934,2.85634,2.85906,9500000.0
2009-09-15 01:00:00,2.8587,2.86122,2.85554,2.85915,6880000.0
2009-09-15 01:01:00,2.85877,2.8596,2.85514,2.85821,10500000.0
2009-09-15 01:02:00,2.85763,2.86011,2.85545,2.86011,8500000.0
2009-09-15 01:03:00,2.85811,2.85999,2.85778,2.85778,7000000.0
2009-09-15 01:04:00,2.85718,2.85994,2.85464,2.85589,7000000.0
2009-09-15 01:05:00,2.85901,2.85966,2.85435,2.85597,7760000.0
2009-09-15 01:06:00,2.85702,2.86126,2.85578,2.85863,9000000.0
2009-09-15 01:07:00,2.85595,2.86182,2.85595,2.85997,11880000.0
2009-09-15 01:08:00,2.85899,2.86152,2.85773,2.86112,8750000.0
2009-09-15 01:09:00,2.85778,2.86082,2.85627,2.85829,5250000.0
2009-09-15 01:10:00,2.85876,2.8605,2.8557,2.8588,5130000.0
2009-09-15 01:11:00,2.85869,2.86136,2.85448,2.85876,19010000.0
2009-09-15 01:12:00,2.85895,2.86078,2.85648,2.85925,7750000.0
2009-09-15 01:13:00,2.8579,2.85914,2.85499,2.85499,19500000.0
2009-09-15 01:14:00,2.8563,2.86035,2.85553,2.8582,11750000.0
2009-09-15 01:15:00,2.85542,2.85983,2.8551,2.85894,7750000.0
2009-09-15 01:16:00,2.85755,2.85839,2.85386,2.85802,18380000.0
2009-09-15 01:17:00,2.858,2.86081,2.85636,2.86081,7000000.0
2009-09-15 01:18:00,2.85796,2.86085,2.85796,2.85895,9750000.0
2009-09-15 01:19:00,2.85817,2.8593,2.85566,2.85844,5250000.0
2009-09-15 01:20:00,2.85566,2.85841,2.85439,2.85841,9250000.0
2009-09-15 01:21:00,2.85788,2.86153,2.85788,2.85851,6250000.0
2009-09-15 01:22:00,2.85957,2.86049,2.85591,2.85875,5250000.0
2009-09-15 01:23:00,2.85784,2.86019,2.85784,2.85889,7250000.0
2009-09-15 01:24:00,2.85994,2.86039,2.85748,2.85981,12880000.0
2009-09-15 01:26:00,2.85986,2.86041,2.85986,2.86025,5750000.0
2009-09-15 01:28:00,2.85862,2.86126,2.85637,2.85711,10380000.0
2009-09-15 01:29:00,2.85782,2.85863,2.85423,2.85863,11500000.0
2009-09-15 01:30:00,2.85931,2.85932,2.85742,2.85905,8250000.0
2009-09-15 01:32:00,2.85925,2.85925,2.85748,2.85748,6750000.0
2009-09-15 01:33:00,2.85922,2.85963,2.85608,2.85913,7000000.0
2009-09-15 01:34:00,2.85395,2.8597,2.85395,2.85812,14250000.0
2009-09-15 01:35:00,2.85632,2.85998,2.85632,2.85795,8500000.0
2009-09-15 01:36:00,2.85862,2.85994,2.85478,2.85653,8130000.0
2009-09-15 01:37:00,2.86104,2.86133,2.85615,2.85782,5260000.0
2009-09-15 01:38:00,2.85754,2.85941,2.85411,2.8577,9630000.0
2009-09-15 01:39:00,2.85062,2.85946,2.85062,2.85946,6380000.0
2009-09-15 01:40:00,2.85608,2.86011,2.85605,2.85757,6250000.0
2009-09-15 01:41:00,2.85828,2.85903,2.85497,2.85588,12500000.0
2009-09-15 01:42:00,2.85844,2.86038,2.85699,2.85805,8250000.0
2009-09-15 01:43:00,2.85809,2.85919,2.85477,2.85477,12000000.0
2009-09-15 01:44:00,2.85648,2.85924,2.85452,2.85663,9000000.0
2009-09-15 01:45:00,2.85687,2.85871,2.85687,2.85708,6000000.0
2009-09-15 01:46:00,2.85618,2.85852,2.85396,2.85471,10130000.0
2009-09-15 01:47:00,2.85702,2.85861,2.85378,2.85668,4510000.0
2009-09-15 01:48:00,2.85655,2.85892,2.85225,2.85668,16890000.0
2009-09-15 01:49:00,2.8573,2.85833,2.85346,2.85346,9000000.0
2009-09-15 01:50:00,2.85821,2.85925,2.85419,2.85419,18000000.0
2009-09-15 01:51:00,2.85751,2.85865,2.85701,2.85865,12750000.0
2009-09-15 01:52:00,2.85869,2.85869,2.85414,2.85414,4880000.0
2009-09-15 01:53:00,2.85719,2.85813,2.85387,2.85813,6250000.0
2009-09-15 01:54:00,2.85667,2.8584,2.85401,2.85667,8250000.0
2009-09-15 01:55:00,2.85594,2.85858,2.85364,2.85364,5130000.0
2009-09-15 01:56:00,2.85653,2.85822,2.85426,2.85629,10130000.0
2009-09-15 01:57:00,2.85516,2.85745,2.85443,2.85745,7500000.0
2009-09-15 01:58:00,2.85134,2.85696,2.85134,2.85383,5880000.0
2009-09-15 02:01:00,2.85594,2.85891,2.85594,2.85891,6000000.0
2009-09-15 02:02:00,2.85661,2.85734,2.85218,2.85218,4500000.0
2009-09-15 02:03:00,2.8563,2.85737,2.85484,2.85553,7750000.0
2009-09-15 02:04:00,2.85548,2.85713,2.85248,2.85713,11500000.0
2009-09-15 02:05:00,2.85586,2.85683,2.8518,2.8518,6880000.0
2009-09-15 02:06:00,2.85508,2.85717,2.85355,2.85355,6500000.0
2009-09-15 02:07:00,2.8547,2.85707,2.85208,2.85597,7250000.0
2009-09-15 02:08:00,2.85497,2.85791,2.85299,2.85599,8750000.0
2009-09-15 02:09:00,2.85612,2.85904,2.85513,2.85615,9750000.0
2009-09-15 02:10:00,2.85582,2.85832,2.8546,2.85576,7380000.0
2009-09-15 02:11:00,2.85539,2.85859,2.85527,2.85859,7000000.0
2009-09-15 02:12:00,2.85666,2.85861,2.85341,2.85656,5750000.0
2009-09-15 02:13:00,2.85585,2.85759,2.85378,2.85378,6250000.0
2009-09-15 02:14:00,2.85806,2.85806,2.8528,2.85571,5750000.0
2009-09-15 02:15:00,2.85505,2.85736,2.85356,2.85356,8250000.0
2009-09-15 02:16:00,2.85402,2.85653,2.85286,2.85286,8000000.0
2009-09-15 02:17:00,2.85526,2.85811,2.85526,2.85527,7500000.0
2009-09-15 02:18:00,2.85381,2.85695,2.8523,2.85494,6750000.0
2009-09-15 02:19:00,2.85799,2.85799,2.85273,2.85377,8750000.0
2009-09-15 02:20:00,2.85479,2.85542,2.85054,2.85542,8250000.0
2009-09-15 02:21:00,2.85522,2.85767,2.85343,2.85343,11250000.0
2009-09-15 02:22:00,2.85605,2.85826,2.85362,2.85617,8500000.0
2009-09-15 02:23:00,2.85567,2.85877,2.85465,2.85877,10630000.0
2009-09-15 02:24:00,2.85792,2.85882,2.85792,2.8583,7130000.0
2009-09-15 02:25:00,2.85583,2.85737,2.85583,2.85596,7500000.0
2009-09-15 02:26:00,2.85865,2.85902,2.85249,2.85745,16250000.0
2009-09-15 02:27:00,2.85624,2.8574,2.85516,2.85579,8250000.0
2009-09-15 02:28:00,2.8575,2.85795,2.85253,2.85253,18750000.0
2009-09-15 02:29:00,2.85587,2.85692,2.85127,2.85382,11000000.0
2009-09-15 02:30:00,2.85207,2.85482,2.85162,2.85478,8130000.0
2009-09-15 02:31:00,2.85485,2.85787,2.85128,2.85474,21250000.0
2009-09-15 02:32:00,2.85423,2.85661,2.85144,2.8549,6250000.0
2009-09-15 02:33:00,2.85332,2.85665,2.85289,2.85432,8500000.0
2009-09-15 02:34:00,2.8547,2.85722,2.8547,2.85492,5630000.0
2009-09-15 02:35:00,2.85833,2.85833,2.85208,2.85704,9630000.0
2009-09-15 02:36:00,2.85338,2.85726,2.85338,2.85459,8250000.0
2009-09-15 02:37:00,2.85747,2.8576,2.85501,2.85501,7500000.0
2009-09-15 02:38:00,2.85532,2.8567,2.85436,2.85453,5750000.0
2009-09-15 02:39:00,2.85711,2.85711,2.8551,2.85544,9750000.0
2009-09-15 02:40:00,2.8555,2.85693,2.85254,2.85254,8250000.0
2009-09-15 02:41:00,2.85055,2.85478,2.85055,2.85443,6000000.0
2009-09-15 02:42:00,2.85417,2.85617,2.85006,2.85575,7500000.0
2009-09-15 02:43:00,2.85551,2.85634,2.85251,2.85251,5750000.0
2009-09-15 02:44:00,2.85529,2.85603,2.85329,2.85489,10750000.0
2009-09-15 02:45:00,2.8548,2.85644,2.85347,2.85559,8130000.0
2009-09-15 02:46:00,2.85646,2.8573,2.85486,2.85486,5500000.0
2009-09-15 02:47:00,2.85514,2.856,2.85394,2.85507,7000000.0
2009-09-15 02:49:00,2.85467,2.85781,2.85195,2.856,9880000.0
2009-09-15 02:50:00,2.8525,2.85602,2.85173,2.85458,7380000.0
2009-09-15 02:51:00,2.85134,2.85675,2.85134,2.85464,8000000.0
2009-09-15 02:52:00,2.85404,2.85616,2.85205,2.85443,16250000.0
2009-09-15 02:53:00,2.85247,2.85759,2.85247,2.85759,7750000.0
2009-09-15 02:54:00,2.85437,2.85437,2.85034,2.85383,13250000.0
2009-09-15 02:55:00,2.85508,2.85607,2.85094,2.85449,6510000.0
2009-09-15 02:56:00,2.85376,2.85594,2.85271,2.85594,7750000.0
2009-09-15 02:57:00,2.85432,2.85742,2.85258,2.85742,7500000.0
2009-09-15 02:58:00,2.85493,2.85825,2.8549,2.85825,5750000.0
2009-09-15 02:59:00,2.85672,2.85867,2.85576,2.85679,12130000.0
2009-09-15 03:00:00,2.85612,2.85842,2.85299,2.85659,5880000.0
2009-09-15 03:01:00,2.85822,2.85911,2.85505,2.85631,7750000.0
2009-09-15 03:02:00,2.85529,2.85793,2.85288,2.85288,5880000.0
2009-09-15 03:03:00,2.85536,2.85572,2.85197,2.85197,7750000.0
2009-09-15 03:04:00,2.85458,2.85788,2.85458,2.85788,9630000.0
2009-09-15 03:05:00,2.85192,2.85899,2.85192,2.85899,6000000.0
2009-09-15 03:06:00,2.85421,2.85808,2.85191,2.85433,10750000.0
2009-09-15 03:07:00,2.85631,2.85865,2.85631,2.85681,9250000.0
2009-09-15 03:08:00,2.85608,2.85705,2.85527,2.85621,9000000.0
2009-09-15 03:09:00,2.85669,2.85857,2.85669,2.85768,13250000.0
2009-09-15 03:10:00,2.85661,2.85898,2.85538,2.85743,11250000.0
2009-09-15 03:11:00,2.85518,2.85894,2.85483,2.85719,6500000.0
2009-09-15 03:12:00,2.85828,2.85926,2.8573,2.85866,7250000.0
2009-09-15 03:13:00,2.857,2.8604,2.85614,2.85791,8250000.0
2009-09-15 03:14:00,2.85748,2.85866,2.85654,2.85706,5630000.0
2009-09-15 03:15:00,2.85769,2.85975,2.85359,2.85728,9250000.0
2009-09-15 03:16:00,2.85771,2.85781,2.85494,2.85731,10380000.0
2009-09-15 03:17:00,2.85537,2.85675,2.85312,2.85312,4250000.0
2009-09-15 03:18:00,2.85733,2.85917,2.85441,2.85541,7130000.0
2009-09-15 03:19:00,2.85685,2.8588,2.85574,2.85683,9500000.0
2009-09-15 03:20:00,2.85667,2.85918,2.85333,2.85333,8000000.0
2009-09-15 03:21:00,2.85363,2.85923,2.85363,2.85763,10140000.0
2009-09-15 03:22:00,2.8541,2.85888,2.8541,2.85729,6260000.0
2009-09-15 03:23:00,2.85719,2.85951,2.85719,2.85911,6500000.0
2009-09-15 03:24:00,2.85571,2.85706,2.85571,2.85641,7000000.0
2009-09-15 03:25:00,2.85599,2.85921,2.8543,2.85921,8000000.0
2009-09-15 03:26:00,2.85695,2.85798,2.85388,2.85656,5500000.0
2009-09-15 03:27:00,2.85261,2.85864,2.85261,2.85641,14500000.0
2009-09-15 03:28:00,2.85712,2.85802,2.85292,2.85292,8750000.0
2009-09-15 03:29:00,2.85781,2.85853,2.85441,2.85853,10250000.0
2009-09-15 03:30:00,2.85617,2.8591,2.85319,2.85646,10380000.0
2009-09-15 03:31:00,2.85763,2.85774,2.8538,2.85658,9250000.0
2009-09-15 03:32:00,2.85638,2.85967,2.85521,2.85921,7250000.0
2009-09-15 03:33:00,2.85673,2.8602,2.85615,2.85742,7750000.0
2009-09-15 03:34:00,2.85374,2.8588,2.85374,2.85519,7250000.0
2009-09-15 03:35:00,2.85754,2.85848,2.855,2.85704,6750000.0
2009-09-15 03:36:00,2.85742,2.85854,2.85424,2.85424,8380000.0
2009-09-15 03:37:00,2.85562,2.85843,2.85562,2.85749,6750000.0
2009-09-15 03:38:00,2.85765,2.859,2.85136,2.85136,9500000.0
2009-09-15 03:39:00,2.85727,2.86008,2.85692,2.85824,11380000.0
2009-09-15 03:40:00,2.85821,2.8613,2.85791,2.85937,7880000.0
2009-09-15 03:41:00,2.85919,2.86124,2.85857,2.85983,7500000.0
2009-09-15 03:42:00,2.86015,2.863,2.85923,2.86073,11000000.0
2009-09-15 03:43:00,2.85826,2.86262,2.85826,2.86055,8380000.0
2009-09-15 03:44:00,2.85951,2.86098,2.85816,2.86013,6750000.0
2009-09-15 03:45:00,2.85958,2.86238,2.85853,2.8595,14000000.0
2009-09-15 03:46:00,2.86023,2.86074,2.85848,2.85904,10500000.0
2009-09-15 03:47:00,2.85899,2.86138,2.85899,2.86138,8500000.0
2009-09-15 03:48:00,2.8587,2.8587,2.85359,2.85741,10750000.0
2009-09-15 03:49:00,2.85905,2.86133,2.85905,2.85923,6750000.0
2009-09-15 03:50:00,2.85889,2.85889,2.85836,2.85868,8250000.0
2009-09-15 03:51:00,2.86115,2.86142,2.85713,2.85772,6880000.0
2009-09-15 03:52:00,2.85866,2.86108,2.85498,2.85997,6380000.0
2009-09-15 03:53:00,2.86197,2.86197,2.85979,2.85979,4630000.0
2009-09-15 03:54:00,2.85869,2.86065,2.85762,2.85869,9750000.0
2009-09-15 03:55:00,2.85824,2.85824,2.85445,2.85445,5380000.0
2009-09-15 03:56:00,2.85879,2.86066,2.85803,2.85803,6000000.0
2009-09-15 03:57:00,2.85872,2.86115,2.85738,2.86115,8750000.0
2009-09-15 03:58:00,2.85757,2.85956,2.85721,2.85796,10000000.0
2009-09-15 03:59:00,2.85582,2.86145,2.85582,2.85677,8250000.0
2009-09-15 04:00:00,2.86067,2.86067,2.85485,2.85817,15000000.0
2009-09-15 04:01:00,2.85812,2.86054,2.85719,2.86054,9630000.0
2009-09-15 04:02:00,2.85714,2.85911,2.85483,2.85811,6000000.0
2009-09-15 04:03:00,2.85669,2.85923,2.85361,2.85688,9630000.0
2009-09-15 04:04:00,2.85998,2.85998,2.85774,2.85818,10380000.0
2009-09-15 04:05:00,2.85502,2.85845,2.85407,2.85735,8500000.0
2009-09-15 04:06:00,2.85729,2.85812,2.85373,2.85373,9260000.0
2009-09-15 04:07:00,2.85812,2.85927,2.8531,2.85769,6500000.0
2009-09-15 04:08:00,2.8569,2.86025,2.85552,2.86025,8750000.0
2009-09-15 04:09:00,2.85812,2.8606,2.85812,2.8606,7500000.0
2009-09-15 04:10:00,2.85781,2.86081,2.85666,2.86032,6250000.0
2009-09-15 04:11:00,2.85718,2.85973,2.85718,2.85973,4250000.0
2009-09-15 04:12:00,2.85818,2.86,2.85648,2.85648,5500000.0
2009-09-15 04:13:00,2.85812,2.86018,2.85487,2.85687,5500000.0
2009-09-15 04:14:00,2.85878,2.86083,2.85581,2.86083,8500000.0
2009-09-15 04:15:00,2.8594,2.86036,2.85536,2.85536,6750000.0
2009-09-15 04:16:00,2.85876,2.8607,2.85851,2.85851,5500000.0
2009-09-15 04:17:00,2.85953,2.8607,2.85855,2.85855,8630000.0
2009-09-15 04:18:00,2.85886,2.86018,2.85784,2.85911,10750000.0
2009-09-15 04:19:00,2.85818,2.86096,2.85676,2.85772,9750000.0
2009-09-15 04:20:00,2.85828,2.86081,2.85607,2.85853,13000000.0
2009-09-15 04:21:00,2.85821,2.86087,2.85762,2.86087,9380000.0
2009-09-15 04:22:00,2.85982,2.86059,2.8572,2.85859,7250000.0
2009-09-15 04:23:00,2.86039,2.86146,2.85771,2.86033,9000000.0
2009-09-15 04:24:00,2.85569,2.86087,2.85569,2.85893,8630000.0
2009-09-15 04:25:00,2.85963,2.8608,2.855,2.85854,5250000.0
2009-09-15 04:26:00,2.85832,2.86024,2.85704,2.85873,11750000.0
2009-09-15 04:27:00,2.85971,2.861,2.8571,2.85862,8750000.0
2009-09-15 04:28:00,2.85935,2.8612,2.85803,2.8612,9130000.0
2009-09-15 04:29:00,2.85858,2.86108,2.85673,2.85928,8880000.0
2009-09-15 04:30:00,2.85969,2.8608,2.8572,2.85912,8500000.0
2009-09-15 04:31:00,2.86066,2.86222,2.85709,2.85972,10880000.0
2009-09-15 04:32:00,2.86159,2.86159,2.85426,2.85913,11500000.0
2009-09-15 04:33:00,2.85912,2.86016,2.85727,2.85872,7380000.0
2009-09-15 04:34:00,2.85908,2.86051,2.85813,2.85852,7000000.0
2009-09-15 04:35:00,2.86102,2.86102,2.85819,2.85819,6500000.0
2009-09-15 04:36:00,2.85824,2.86086,2.85824,2.85909,6630000.0
2009-09-15 04:37:00,2.85791,2.86147,2.85614,2.86147,12130000.0
2009-09-15 04:38:00,2.86003,2.86197,2.85794,2.86052,6250000.0
2009-09-15 04:39:00,2.8593,2.86129,2.85764,2.85764,9250000.0
2009-09-15 04:40:00,2.85753,2.86117,2.85637,2.85934,4880000.0
2009-09-15 04:41:00,2.85979,2.8607,2.85503,2.85945,8000000.0
2009-09-15 04:42:00,2.8587,2.85965,2.85731,2.85877,15250000.0
2009-09-15 04:43:00,2.86099,2.86108,2.85937,2.85939,6380000.0
2009-09-15 04:44:00,2.85934,2.86156,2.8565,2.85922,10000000.0
2009-09-15 04:45:00,2.86037,2.86069,2.85771,2.85916,5500000.0
2009-09-15 04:46:00,2.85552,2.86105,2.85552,2.86105,8250000.0
2009-09-15 04:47:00,2.85933,2.86143,2.85587,2.85587,8500000.0
2009-09-15 04:48:00,2.85896,2.86199,2.85733,2.86199,8000000.0
2009-09-15 04:50:00,2.86085,2.86151,2.85438,2.8567,8500000.0
2009-09-15 04:51:00,2.85931,2.86122,2.85633,2.85899,10000000.0
2009-09-15 04:52:00,2.85932,2.86047,2.85614,2.85883,6750000.0
2009-09-15 04:53:00,2.85904,2.86078,2.85618,2.85927,6380000.0
2009-09-15 04:54:00,2.85898,2.86056,2.85669,2.85829,12380000.0
2009-09-15 04:55:00,2.85788,2.86073,2.85528,2.86073,8130000.0
2009-09-15 04:56:00,2.85985,2.86049,2.85985,2.86049,1750000.0
2009-09-15 04:57:00,2.85625,2.85901,2.85503,2.85554,9260000.0
2009-09-15 04:58:00,2.85523,2.86037,2.85523,2.85888,9250000.0
2009-09-15 04:59:00,2.85719,2.86224,2.85581,2.85935,7250000.0
2009-09-15 05:00:00,2.85832,2.85877,2.85748,2.85877,7500000.0
2009-09-15 05:01:00,2.85838,2.86234,2.85749,2.85901,15250000.0
2009-09-15 05:02:00,2.85917,2.86203,2.85917,2.85987,8750000.0
2009-09-15 05:03:00,2.86047,2.86173,2.85927,2.85991,5500000.0
2009-09-15 05:04:00,2.85659,2.86191,2.85659,2.86033,6880000.0
2009-09-15 05:05:00,2.86058,2.8628,2.85814,2.85908,6250000.0
2009-09-15 05:06:00,2.8614,2.86251,2.8583,2.86035,6500000.0
2009-09-15 05:07:00,2.86072,2.86157,2.85848,2.85962,6630000.0
2009-09-15 05:08:00,2.85916,2.86154,2.85916,2.85979,10250000.0
2009-09-15 05:09:00,2.86057,2.86229,2.85923,2.86229,8500000.0
2009-09-15 05:10:00,2.85796,2.86117,2.85759,2.85947,7130000.0
2009-09-15 05:11:00,2.85475,2.86208,2.85475,2.85935,10000000.0
2009-09-15 05:12:00,2.85814,2.86067,2.85717,2.85924,5500000.0
2009-09-15 05:13:00,2.85959,2.86227,2.85765,2.85856,14750000.0
2009-09-15 05:14:00,2.85908,2.8612,2.8587,2.8591,9000000.0
2009-09-15 05:15:00,2.85722,2.86127,2.85722,2.85785,9250000.0
2009-09-15 05:16:00,2.85668,2.86078,2.85668,2.85766,9000000.0
2009-09-15 05:17:00,2.85818,2.86033,2.85772,2.85865,7250000.0
2009-09-15 05:18:00,2.85841,2.86051,2.855,2.855,7250000.0
2009-09-15 05:19:00,2.86052,2.86138,2.85884,2.85946,11000000.0
2009-09-15 05:20:00,2.85902,2.8609,2.85581,2.85888,7000000.0
2009-09-15 05:21:00,2.85833,2.85928,2.85669,2.85822,8750000.0
2009-09-15 05:22:00,2.85722,2.86069,2.85707,2.85806,6250000.0
2009-09-15 05:23:00,2.85818,2.86017,2.8563,2.85841,10750000.0
2009-09-15 05:24:00,2.85846,2.86041,2.85416,2.85888,10250000.0
2009-09-15 05:25:00,2.85933,2.86094,2.85796,2.85884,5250000.0
2009-09-15 05:26:00,2.8585,2.86068,2.85616,2.85887,15250000.0
2009-09-15 05:27:00,2.8589,2.86086,2.85592,2.85958,8250000.0
2009-09-15 05:28:00,2.85937,2.86168,2.85627,2.85627,7750000.0
2009-09-15 05:29:00,2.85576,2.85968,2.85576,2.85882,6000000.0
2009-09-15 05:30:00,2.85883,2.86089,2.85773,2.85773,10750000.0
2009-09-15 05:31:00,2.8581,2.8606,2.8581,2.85988,5250000.0
2009-09-15 05:32:00,2.85736,2.85864,2.85544,2.85695,9010000.0
2009-09-15 05:33:00,2.85832,2.8616,2.85832,2.8616,8750000.0
2009-09-15 05:34:00,2.85876,2.86072,2.85699,2.85772,7000000.0
2009-09-15 05:35:00,2.85816,2.86161,2.85719,2.85719,6250000.0
2009-09-15 05:36:00,2.85951,2.86123,2.85563,2.86122,10750000.0
2009-09-15 05:37:00,2.8586,2.85978,2.85416,2.85416,9380000.0
2009-09-15 05:38:00,2.85925,2.86079,2.85888,2.85888,11000000.0
2009-09-15 05:39:00,2.86117,2.86117,2.85716,2.85802,10250000.0
2009-09-15 05:40:00,2.85738,2.86059,2.85698,2.86059,9250000.0
2009-09-15 05:41:00,2.85843,2.86106,2.8574,2.85943,5750000.0
2009-09-15 05:42:00,2.85925,2.86089,2.8589,2.85914,6250000.0
2009-09-15 05:43:00,2.85718,2.85801,2.8531,2.85665,7500000.0
2009-09-15 05:44:00,2.85985,2.86041,2.85524,2.86041,7130000.0
2009-09-15 05:45:00,2.8581,2.8607,2.8578,2.85833,11380000.0
2009-09-15 05:46:00,2.85757,2.861,2.85636,2.85828,12250000.0
2009-09-15 05:47:00,2.8539,2.8604,2.8539,2.85743,19000000.0
2009-09-15 05:48:00,2.85875,2.85987,2.8542,2.85827,11500000.0
2009-09-15 05:49:00,2.85815,2.86012,2.85386,2.85386,16880000.0
2009-09-15 05:50:00,2.85629,2.85839,2.85629,2.85794,8500000.0
2009-09-15 05:51:00,2.85565,2.86052,2.85539,2.86052,18000000.0
2009-09-15 05:52:00,2.85731,2.86033,2.85731,2.85762,10750000.0
2009-09-15 05:53:00,2.85821,2.86066,2.85652,2.85859,14130000.0
2009-09-15 05:54:00,2.85602,2.85833,2.85477,2.85669,6750000.0
2009-09-15 05:55:00,2.85472,2.86017,2.85472,2.85771,20000000.0
2009-09-15 05:57:00,2.85905,2.85978,2.85531,2.85698,16250000.0
2009-09-15 05:58:00,2.85614,2.85952,2.85533,2.85727,6000000.0
2009-09-15 05:59:00,2.85799,2.86028,2.85452,2.85804,15000000.0
2009-09-15 06:00:00,2.85561,2.86005,2.85561,2.85723,15250000.0
2009-09-15 06:01:00,2.85749,2.85927,2.85701,2.85738,5250000.0
2009-09-15 06:02:00,2.85607,2.85868,2.85432,2.85432,9000000.0
2009-09-15 06:03:00,2.85834,2.85877,2.85456,2.85604,7880000.0
2009-09-15 06:04:00,2.85792,2.85923,2.85601,2.85601,8250000.0
2009-09-15 06:05:00,2.85747,2.85986,2.85593,2.85795,13880000.0
2009-09-15 06:06:00,2.85716,2.86001,2.85716,2.85726,10500000.0
2009-09-15 06:07:00,2.85728,2.85977,2.85515,2.85598,10000000.0
2009-09-15 06:08:00,2.86009,2.86009,2.85339,2.85551,17250000.0
2009-09-15 06:09:00,2.85815,2.86005,2.85562,2.85813,12130000.0
2009-09-15 06:10:00,2.85432,2.85991,2.85338,2.85991,8250000.0
2009-09-15 06:11:00,2.85818,2.86013,2.85669,2.85768,8250000.0
2009-09-15 06:12:00,2.85599,2.85748,2.85259,2.85706,9500000.0
2009-09-15 06:13:00,2.85737,2.86,2.8563,2.8563,8000000.0
2009-09-15 06:14:00,2.85819,2.85928,2.85582,2.85756,7500000.0
2009-09-15 06:15:00,2.85946,2.85946,2.85794,2.85861,5500000.0
2009-09-15 06:16:00,2.85403,2.85984,2.85403,2.85984,6000000.0
2009-09-15 06:17:00,2.86038,2.86038,2.85507,2.85604,8000000.0
2009-09-15 06:18:00,2.85737,2.86004,2.85598,2.85891,14250000.0
2009-09-15 06:19:00,2.85683,2.85908,2.85669,2.85688,9250000.0
2009-09-15 06:20:00,2.8574,2.8589,2.8547,2.85708,6130000.0
2009-09-15 06:21:00,2.85686,2.85891,2.85686,2.85693,6250000.0
2009-09-15 06:22:00,2.85528,2.85898,2.8525,2.85543,5750000.0
2009-09-15 06:23:00,2.85695,2.85802,2.85626,2.85626,6500000.0
2009-09-15 06:24:00,2.85263,2.85832,2.85263,2.85832,8500000.0
2009-09-15 06:25:00,2.85577,2.85861,2.85383,2.85861,8000000.0
2009-09-15 06:26:00,2.85617,2.85821,2.85361,2.85639,8000000.0
2009-09-15 06:27:00,2.85632,2.85777,2.85424,2.85574,8750000.0
2009-09-15 06:28:00,2.85218,2.85612,2.85218,2.85612,6750000.0
2009-09-15 06:29:00,2.85644,2.85787,2.85468,2.85747,5250000.0
2009-09-15 06:30:00,2.85721,2.85939,2.8567,2.85939,10750000.0
2009-09-15 06:31:00,2.85709,2.85957,2.85607,2.85957,9000000.0
2009-09-15 06:32:00,2.85519,2.85913,2.85477,2.85477,6250000.0
2009-09-15 06:33:00,2.85636,2.85921,2.85636,2.85718,6500000.0
2009-09-15 06:34:00,2.85882,2.85939,2.85598,2.85598,6750000.0
2009-09-15 06:35:00,2.85882,2.85913,2.85536,2.85913,9250000.0
2009-09-15 06:36:00,2.85735,2.85881,2.8542,2.85682,9250000.0
2009-09-15 06:37:00,2.8544,2.85618,2.85435,2.85618,9750000.0
2009-09-15 06:38:00,2.85655,2.85875,2.85386,2.85712,8750000.0
2009-09-15 06:39:00,2.8573,2.85973,2.85365,2.85973,8880000.0
2009-09-15 06:40:00,2.85698,2.85805,2.85244,2.8563,13130000.0
2009-09-15 06:41:00,2.85513,2.85894,2.85513,2.8566,5630000.0
2009-09-15 06:42:00,2.85863,2.85863,2.85486,2.85843,8500000.0
2009-09-15 06:43:00,2.85553,2.85587,2.85256,2.85561,7000000.0
2009-09-15 06:44:00,2.85527,2.8585,2.8552,2.85642,8000000.0
2009-09-15 06:45:00,2.85664,2.86052,2.85558,2.85715,8130000.0
2009-09-15 06:46:00,2.85663,2.85815,2.85217,2.85609,8260000.0
2009-09-15 06:47:00,2.85652,2.85862,2.85384,2.85384,7880000.0
2009-09-15 06:48:00,2.85611,2.85887,2.85392,2.85691,9250000.0
2009-09-15 06:49:00,2.85731,2.85924,2.85329,2.85721,8750000.0
2009-09-15 06:50:00,2.85643,2.85914,2.85506,2.85695,7500000.0
2009-09-15 06:51:00,2.8539,2.85861,2.8539,2.85703,8250000.0
2009-09-15 06:52:00,2.85428,2.85722,2.85428,2.85458,14880000.0
2009-09-15 06:53:00,2.8541,2.85872,2.8541,2.85872,5250000.0
2009-09-15 06:54:00,2.85649,2.85952,2.85649,2.85952,6000000.0
2009-09-15 06:55:00,2.85715,2.85988,2.85587,2.85713,8250000.0
2009-09-15 06:56:00,2.85731,2.85833,2.85277,2.85277,6500000.0
2009-09-15 06:57:00,2.85494,2.85879,2.85494,2.85678,8000000.0
2009-09-15 06:58:00,2.85645,2.857,2.85604,2.85604,5250000.0
2009-09-15 06:59:00,2.85667,2.85875,2.85656,2.85656,5500000.0
2009-09-15 07:00:00,2.85668,2.85933,2.8555,2.8555,6250000.0
2009-09-15 07:01:00,2.85521,2.85996,2.8551,2.85825,5750000.0
2009-09-15 07:02:00,2.85682,2.85918,2.85682,2.85756,6500000.0
2009-09-15 07:03:00,2.85601,2.85854,2.85392,2.8578,5250000.0
2009-09-15 07:04:00,2.85655,2.85971,2.85491,2.85491,11500000.0
2009-09-15 07:05:00,2.85861,2.86046,2.85488,2.85488,9630000.0
2009-09-15 07:06:00,2.85851,2.86041,2.85537,2.85537,8750000.0
2009-09-15 07:07:00,2.85845,2.86023,2.8575,2.86023,10750000.0
2009-09-15 07:08:00,2.85861,2.85912,2.85643,2.85764,10630000.0
2009-09-15 07:09:00,2.8586,2.85981,2.85679,2.85776,6250000.0
2009-09-15 07:10:00,2.85967,2.86169,2.85515,2.85515,8250000.0
2009-09-15 07:11:00,2.85833,2.86073,2.85786,2.85914,9380000.0
2009-09-15 07:12:00,2.85949,2.86099,2.85641,2.85641,8750000.0
2009-09-15 07:13:00,2.8552,2.86142,2.8552,2.85917,9500000.0
2009-09-15 07:14:00,2.85869,2.86131,2.85775,2.86131,8500000.0
2009-09-15 07:15:00,2.85875,2.86187,2.85706,2.86187,8000000.0
2009-09-15 07:16:00,2.85893,2.86162,2.85744,2.85746,6000000.0
2009-09-15 07:17:00,2.86042,2.86126,2.85979,2.86121,11250000.0
2009-09-15 07:18:00,2.85927,2.86138,2.85809,2.86003,9250000.0
2009-09-15 07:19:00,2.85835,2.86046,2.85538,2.85538,7750000.0
2009-09-15 07:20:00,2.85777,2.86109,2.85777,2.8581,9500000.0
2009-09-15 07:21:00,2.85698,2.86185,2.85601,2.85927,7250000.0
2009-09-15 07:22:00,2.85717,2.85803,2.85573,2.85765,7500000.0
2009-09-15 07:23:00,2.85592,2.85915,2.85592,2.85777,4880000.0
2009-09-15 07:24:00,2.85958,2.86156,2.85735,2.86113,10750000.0
2009-09-15 07:25:00,2.8585,2.86009,2.85714,2.85785,4880000.0
2009-09-15 07:26:00,2.86096,2.86096,2.85737,2.85737,5750000.0
2009-09-15 07:27:00,2.86118,2.86118,2.85493,2.8584,11500000.0
2009-09-15 07:28:00,2.85681,2.86017,2.85457,2.86017,10250000.0
2009-09-15 07:29:00,2.8606,2.8606,2.85474,2.85875,10250000.0
2009-09-15 07:30:00,2.85897,2.86019,2.85674,2.85782,6000000.0
2009-09-15 07:31:00,2.85904,2.86242,2.85753,2.85949,9750000.0
2009-09-15 07:32:00,2.85891,2.86197,2.85879,2.85904,6750000.0
2009-09-15 07:33:00,2.85974,2.86325,2.85843,2.86026,10250000.0
2009-09-15 07:34:00,2.85994,2.86124,2.85915,2.85915,7500000.0
2009-09-15 07:35:00,2.85938,2.86186,2.8586,2.8586,8000000.0
2009-09-15 07:36:00,2.86018,2.86172,2.8564,2.86172,8760000.0
2009-09-15 07:37:00,2.85976,2.86195,2.85976,2.86195,8750000.0
2009-09-15 07:38:00,2.85759,2.86122,2.85719,2.85924,10380000.0
2009-09-15 07:39:00,2.85645,2.86161,2.85645,2.85776,7750000.0
2009-09-15 07:40:00,2.85906,2.86052,2.85512,2.85756,6630000.0
2009-09-15 07:41:00,2.85672,2.86093,2.85672,2.86048,8750000.0
2009-09-15 07:42:00,2.85655,2.86123,2.85585,2.85585,8880000.0
2009-09-15 07:43:00,2.85637,2.85977,2.8551,2.85714,8750000.0
2009-09-15 07:44:00,2.85304,2.85956,2.85304,2.85576,7000000.0
2009-09-15 07:45:00,2.86133,2.86133,2.85402,2.85784,6500000.0
2009-09-15 07:46:00,2.8574,2.85964,2.8574,2.8574,8000000.0
2009-09-15 07:47:00,2.85731,2.86075,2.85685,2.85685,7750000.0
2009-09-15 07:48:00,2.86042,2.86069,2.85598,2.86069,11750000.0
2009-09-15 07:49:00,2.85709,2.85951,2.85389,2.85409,5250000.0
2009-09-15 07:50:00,2.85847,2.85982,2.85486,2.85778,7000000.0
2009-09-15 07:51:00,2.85396,2.85956,2.85396,2.85711,5750000.0
2009-09-15 07:52:00,2.85735,2.85841,2.8545,2.8547,8500000.0
2009-09-15 07:53:00,2.85527,2.85815,2.85364,2.85607,7880000.0
2009-09-15 07:54:00,2.85648,2.85788,2.8543,2.85482,10000000.0
2009-09-15 07:55:00,2.85549,2.85885,2.85549,2.85634,6000000.0
2009-09-15 07:56:00,2.85567,2.85873,2.85397,2.85616,7500000.0
2009-09-15 07:57:00,2.85863,2.85863,2.8525,2.8541,7500000.0
2009-09-15 07:58:00,2.857,2.85797,2.85464,2.85588,6750000.0
2009-09-15 07:59:00,2.85544,2.85821,2.85486,2.85633,10750000.0
2009-09-15 08:00:00,2.85642,2.85899,2.85428,2.85479,6380000.0
2009-09-15 08:01:00,2.85857,2.85857,2.85329,2.85602,7500000.0
2009-09-15 08:02:00,2.85583,2.85839,2.85583,2.85588,7000000.0
2009-09-15 08:03:00,2.85474,2.85871,2.85282,2.85871,9750000.0
2009-09-15 08:04:00,2.85406,2.85773,2.85159,2.8566,10750000.0
2009-09-15 08:05:00,2.85161,2.85583,2.85161,2.85277,7000000.0
2009-09-15 08:06:00,2.85486,2.85513,2.85026,2.85179,7750000.0
2009-09-15 08:07:00,2.85234,2.85619,2.85234,2.85278,8750000.0
2009-09-15 08:08:00,2.85196,2.85431,2.84914,2.85431,9000000.0
2009-09-15 08:09:00,2.85293,2.85487,2.85199,2.85199,5500000.0
2009-09-15 08:10:00,2.85243,2.85291,2.84896,2.85289,8380000.0
2009-09-15 08:11:00,2.85115,2.85421,2.8499,2.8499,5500000.0
2009-09-15 08:12:00,2.85019,2.85325,2.84953,2.84958,7250000.0
2009-09-15 08:13:00,2.85313,2.85405,2.85181,2.85292,8510000.0
2009-09-15 08:14:00,2.85065,2.8538,2.84962,2.84962,4880000.0
2009-09-15 08:15:00,2.85222,2.85268,2.8492,2.85268,6750000.0
2009-09-15 08:16:00,2.85547,2.85547,2.85203,2.85203,6250000.0
2009-09-15 08:17:00,2.85171,2.85409,2.85015,2.85015,7250000.0
2009-09-15 08:18:00,2.85093,2.85424,2.85027,2.85027,11260000.0
2009-09-15 08:19:00,2.85093,2.85212,2.84831,2.85056,5750000.0
2009-09-15 08:20:00,2.85287,2.85397,2.84776,2.84776,7500000.0
2009-09-15 08:21:00,2.85437,2.8549,2.84854,2.84854,8630000.0
2009-09-15 08:22:00,2.85314,2.85381,2.8507,2.85278,8750000.0
2009-09-15 08:23:00,2.85295,2.8537,2.85011,2.85323,7750000.0
2009-09-15 08:24:00,2.85301,2.85391,2.84973,2.8538,6000000.0
2009-09-15 08:25:00,2.85191,2.85331,2.85051,2.85331,10500000.0
2009-09-15 08:26:00,2.84953,2.85454,2.84798,2.85218,6630000.0
2009-09-15 08:27:00,2.8541,2.8565,2.85094,2.85598,11500000.0
2009-09-15 08:28:00,2.8559,2.85943,2.8537,2.85695,11000000.0
2009-09-15 08:29:00,2.85696,2.86021,2.85494,2.85494,13250000.0
2009-09-15 08:30:00,2.85723,2.85858,2.85373,2.856,8630000.0
2009-09-15 08:31:00,2.85562,2.85787,2.85562,2.85763,13000000.0
2009-09-15 08:32:00,2.8569,2.86067,2.8569,2.86063,5250000.0
2009-09-15 08:33:00,2.85894,2.86254,2.85894,2.85925,5500000.0
2009-09-15 08:34:00,2.86112,2.86133,2.85706,2.85884,11000000.0
2009-09-15 08:35:00,2.85875,2.86234,2.85607,2.86234,6250000.0
2009-09-15 08:36:00,2.86422,2.86422,2.85921,2.8612,8510000.0
2009-09-15 08:37:00,2.86497,2.86501,2.86007,2.86007,9000000.0
2009-09-15 08:38:00,2.86177,2.86177,2.85842,2.85842,6130000.0
2009-09-15 08:39:00,2.8618,2.86208,2.85915,2.86208,13250000.0
2009-09-15 08:40:00,2.86003,2.86248,2.85872,2.86224,11000000.0
2009-09-15 08:41:00,2.86025,2.86263,2.8578,2.8613,6250000.0
2009-09-15 08:42:00,2.85824,2.86239,2.85824,2.86011,8250000.0
2009-09-15 08:43:00,2.86159,2.86218,2.85744,2.86179,11000000.0
2009-09-15 08:44:00,2.86177,2.86207,2.85961,2.86207,9630000.0
2009-09-15 08:45:00,2.85699,2.86679,2.85699,2.86331,9500000.0
2009-09-15 08:46:00,2.86046,2.86238,2.8577,2.8623,10000000.0
2009-09-15 08:47:00,2.86003,2.86003,2.85231,2.85765,5250000.0
2009-09-15 08:48:00,2.85522,2.85961,2.85522,2.85667,5250000.0
2009-09-15 08:49:00,2.85804,2.85804,2.85285,2.85737,6250000.0
2009-09-15 08:50:00,2.8595,2.86031,2.85722,2.86031,12630000.0
2009-09-15 08:51:00,2.85708,2.86121,2.85708,2.86121,10750000.0
2009-09-15 08:52:00,2.8613,2.8613,2.85658,2.8587,11250000.0
2009-09-15 08:53:00,2.85725,2.85898,2.85485,2.85898,13750000.0
2009-09-15 08:54:00,2.85809,2.85974,2.85715,2.85809,8500000.0
2009-09-15 08:55:00,2.85637,2.8571,2.85389,2.85678,6250000.0
2009-09-15 08:56:00,2.85376,2.8554,2.85076,2.85384,6000000.0
2009-09-15 08:57:00,2.85378,2.85547,2.85098,2.85478,6630000.0
2009-09-15 08:58:00,2.84997,2.85381,2.84958,2.85258,9250000.0
2009-09-15 08:59:00,2.84731,2.85238,2.84731,2.85171,6250000.0
2009-09-15 09:00:00,2.8467,2.85253,2.8467,2.85232,8000000.0
2009-09-15 09:01:00,2.85255,2.85262,2.84584,2.84973,13630000.0
2009-09-15 09:02:00,2.85247,2.85252,2.84986,2.85171,5500000.0
2009-09-15 09:03:00,2.85327,2.85327,2.84757,2.85123,7000000.0
2009-09-15 09:04:00,2.84984,2.85116,2.84604,2.84604,8500000.0
2009-09-15 09:05:00,2.84289,2.84842,2.84289,2.84746,10250000.0
2009-09-15 09:06:00,2.84682,2.84687,2.84161,2.84687,8750000.0
2009-09-15 09:07:00,2.84418,2.8451,2.84109,2.84392,9000000.0
2009-09-15 09:08:00,2.84086,2.84237,2.83676,2.83681,5880000.0
2009-09-15 09:09:00,2.84281,2.84329,2.83904,2.84234,6750000.0
2009-09-15 09:10:00,2.84135,2.84462,2.8412,2.84242,6000000.0
2009-09-15 09:11:00,2.84432,2.84443,2.84251,2.84387,8250000.0
2009-09-15 09:12:00,2.84342,2.84435,2.84088,2.84256,8130000.0
2009-09-15 09:13:00,2.84459,2.84495,2.83976,2.84492,8260000.0
2009-09-15 09:14:00,2.84461,2.84461,2.83992,2.84382,6880000.0
2009-09-15 09:15:00,2.84576,2.84578,2.84214,2.84372,7750000.0
2009-09-15 09:16:00,2.84554,2.84705,2.84288,2.84544,12500000.0
2009-09-15 09:17:00,2.84599,2.84694,2.84187,2.84519,10500000.0
2009-09-15 09:18:00,2.84595,2.84883,2.84573,2.84573,10000000.0
2009-09-15 09:19:00,2.84485,2.84681,2.84113,2.84681,6250000.0
2009-09-15 09:20:00,2.84325,2.84681,2.84127,2.84127,5750000.0
2009-09-15 09:21:00,2.84263,2.84685,2.84254,2.8442,8250000.0
2009-09-15 09:22:00,2.84648,2.84742,2.84406,2.84406,8250000.0
2009-09-15 09:23:00,2.84694,2.84695,2.84404,2.84481,6250000.0
2009-09-15 09:24:00,2.84237,2.8463,2.84237,2.84421,6500000.0
2009-09-15 09:25:00,2.84704,2.84704,2.84176,2.84617,9380000.0
2009-09-15 09:26:00,2.84446,2.84617,2.841,2.84289,6000000.0
2009-09-15 09:27:00,2.83924,2.8458,2.83924,2.84298,9000000.0
2009-09-15 09:28:00,2.84274,2.84438,2.83908,2.84058,9000000.0
2009-09-15 09:29:00,2.8406,2.84328,2.84034,2.84201,11380000.0
2009-09-15 09:30:00,2.84396,2.84484,2.8431,2.84484,5500000.0
2009-09-15 09:31:00,2.84534,2.84662,2.84203,2.8455,8510000.0
2009-09-15 09:32:00,2.84476,2.84497,2.83914,2.8431,9500000.0
2009-09-15 09:33:00,2.84239,2.84254,2.83859,2.83859,6500000.0
2009-09-15 09:34:00,2.84271,2.84303,2.84043,2.84084,10000000.0
2009-09-15 09:35:00,2.84411,2.84452,2.8404,2.84195,8500000.0
2009-09-15 09:36:00,2.84166,2.84452,2.84052,2.84174,12000000.0
2009-09-15 09:37:00,2.84257,2.845,2.83944,2.845,11250000.0
2009-09-15 09:38:00,2.84551,2.84578,2.84179,2.84538,7880000.0
2009-09-15 09:39:00,2.84669,2.84731,2.84535,2.84717,5500000.0
2009-09-15 09:40:00,2.84735,2.84845,2.8433,2.84825,8500000.0
2009-09-15 09:41:00,2.84924,2.84924,2.84322,2.84595,12500000.0
2009-09-15 09:42:00,2.84549,2.84773,2.84222,2.84312,5250000.0
2009-09-15 09:43:00,2.84409,2.84858,2.84409,2.84839,10630000.0
2009-09-15 09:44:00,2.84756,2.84756,2.84318,2.84527,11380000.0
2009-09-15 09:45:00,2.84811,2.84978,2.84431,2.84858,12250000.0
2009-09-15 09:46:00,2.84859,2.84859,2.8426,2.84743,6250000.0
2009-09-15 09:47:00,2.8479,2.8479,2.84193,2.84527,5250000.0
2009-09-15 09:48:00,2.84512,2.84796,2.84512,2.84543,7750000.0
2009-09-15 09:49:00,2.84788,2.84788,2.84531,2.84673,5630000.0
2009-09-15 09:50:00,2.84448,2.84676,2.84311,2.84676,10630000.0
2009-09-15 09:51:00,2.84419,2.84574,2.84225,2.84456,10630000.0
2009-09-15 09:52:00,2.84248,2.84697,2.8415,2.84697,5750000.0
2009-09-15 09:53:00,2.8447,2.84843,2.84364,2.84364,8000000.0
2009-09-15 09:54:00,2.84847,2.84847,2.84288,2.84824,9000000.0
2009-09-15 09:55:00,2.84707,2.84758,2.84464,2.84758,10750000.0
2009-09-15 09:56:00,2.84773,2.84902,2.84659,2.849,13630000.0
2009-09-15 09:57:00,2.84652,2.84871,2.84584,2.84871,5750000.0
2009-09-15 09:58:00,2.84698,2.84958,2.84482,2.84616,10630000.0
2009-09-15 09:59:00,2.84828,2.84828,2.84401,2.84401,6500000.0
2009-09-15 10:00:00,2.84026,2.84784,2.84026,2.84668,12500000.0
2009-09-15 10:01:00,2.8475,2.8475,2.84225,2.84225,6250000.0
2009-09-15 10:02:00,2.84142,2.84721,2.84142,2.84687,8630000.0
2009-09-15 10:03:00,2.8456,2.84771,2.84316,2.84771,10130000.0
2009-09-15 10:04:00,2.84619,2.84841,2.8454,2.8454,6250000.0
2009-09-15 10:05:00,2.84454,2.84684,2.8428,2.84633,6250000.0
2009-09-15 10:06:00,2.84619,2.84619,2.84064,2.84064,9750000.0
2009-09-15 10:07:00,2.84475,2.84613,2.84209,2.84378,8130000.0
2009-09-15 10:08:00,2.84314,2.84649,2.8431,2.84382,10750000.0
2009-09-15 10:09:00,2.84688,2.84688,2.83941,2.84362,6750000.0
2009-09-15 10:10:00,2.83933,2.84464,2.83933,2.84164,7250000.0
2009-09-15 10:11:00,2.8425,2.84544,2.83999,2.84487,9250000.0
2009-09-15 10:12:00,2.84303,2.84505,2.84006,2.84006,10250000.0
2009-09-15 10:13:00,2.84252,2.84576,2.84014,2.84576,8750000.0
2009-09-15 10:14:00,2.84175,2.84486,2.83873,2.83873,6750000.0
2009-09-15 10:15:00,2.84418,2.84482,2.84329,2.84417,8750000.0
2009-09-15 10:16:00,2.84291,2.84483,2.83757,2.84198,9500000.0
2009-09-15 10:17:00,2.84466,2.84548,2.83992,2.84369,6750000.0
2009-09-15 10:18:00,2.837,2.84486,2.837,2.8397,6500000.0
2009-09-15 10:19:00,2.8414,2.84395,2.84085,2.84345,8130000.0
2009-09-15 10:20:00,2.84455,2.84473,2.8411,2.8422,13000000.0
2009-09-15 10:21:00,2.84182,2.84383,2.83898,2.84066,7250000.0
2009-09-15 10:22:00,2.83884,2.84417,2.83884,2.84322,9250000.0
2009-09-15 10:23:00,2.84309,2.84309,2.83881,2.83881,11250000.0
2009-09-15 10:24:00,2.83967,2.84167,2.83681,2.83964,13250000.0
2009-09-15 10:25:00,2.83979,2.84176,2.83692,2.83795,5250000.0
2009-09-15 10:26:00,2.83674,2.84083,2.83674,2.8399,8750000.0
2009-09-15 10:27:00,2.8418,2.84191,2.83672,2.83795,11500000.0
2009-09-15 10:28:00,2.83546,2.84143,2.83374,2.84143,10000000.0
2009-09-15 10:29:00,2.83698,2.83938,2.83666,2.83767,6000000.0
2009-09-15 10:30:00,2.83692,2.84036,2.83692,2.84036,8750000.0
2009-09-15 10:31:00,2.84097,2.84097,2.83759,2.83793,8500000.0
2009-09-15 10:32:00,2.84007,2.84184,2.83527,2.84184,8130000.0
2009-09-15 10:33:00,2.84089,2.84336,2.83975,2.84291,11130000.0
2009-09-15 10:34:00,2.84021,2.845,2.83815,2.84418,6750000.0
2009-09-15 10:35:00,2.84416,2.84416,2.83909,2.84379,6500000.0
2009-09-15 10:36:00,2.84171,2.8452,2.83735,2.8452,7750000.0
2009-09-15 10:37:00,2.84552,2.84577,2.84238,2.84577,6250000.0
2009-09-15 10:38:00,2.84572,2.84705,2.84298,2.84705,6250000.0
2009-09-15 10:39:00,2.8448,2.84741,2.8448,2.84492,6750000.0
2009-09-15 10:40:00,2.84772,2.84772,2.84155,2.84155,9000000.0
2009-09-15 10:41:00,2.84756,2.84763,2.84076,2.84076,6500000.0
2009-09-15 10:42:00,2.84707,2.84707,2.84349,2.84571,5630000.0
2009-09-15 10:43:00,2.84695,2.84695,2.84073,2.84549,9500000.0
2009-09-15 10:44:00,2.84656,2.84663,2.84079,2.8436,9630000.0
2009-09-15 10:45:00,2.84515,2.84751,2.84499,2.8472,8500000.0
2009-09-15 10:46:00,2.84796,2.84796,2.84379,2.84639,8000000.0
2009-09-15 10:47:00,2.84764,2.84764,2.84136,2.84136,11750000.0
2009-09-15 10:48:00,2.84584,2.84625,2.8434,2.84571,9250000.0
2009-09-15 10:49:00,2.84683,2.84683,2.84248,2.84636,9250000.0
2009-09-15 10:50:00,2.84394,2.84556,2.84338,2.84521,13500000.0
2009-09-15 10:51:00,2.84559,2.84701,2.84295,2.84316,7000000.0
2009-09-15 10:52:00,2.84528,2.84666,2.84346,2.84428,8750000.0
2009-09-15 10:53:00,2.84576,2.84799,2.84428,2.84799,5750000.0
2009-09-15 10:54:00,2.84425,2.84793,2.84121,2.84404,14000000.0
2009-09-15 10:55:00,2.84857,2.84861,2.84597,2.84721,10750000.0
2009-09-15 10:56:00,2.84693,2.84792,2.84293,2.84787,7000000.0
2009-09-15 10:57:00,2.84597,2.84771,2.84399,2.84495,10000000.0
2009-09-15 10:58:00,2.84523,2.8476,2.84491,2.84491,6250000.0
2009-09-15 10:59:00,2.84754,2.84754,2.84218,2.84343,10750000.0
2009-09-15 11:00:00,2.84527,2.85242,2.84527,2.84885,8250000.0
2009-09-15 11:01:00,2.85134,2.85154,2.84439,2.84889,12750000.0
2009-09-15 11:02:00,2.84636,2.84791,2.84491,2.84728,8500000.0
2009-09-15 11:03:00,2.84437,2.84965,2.84437,2.84627,12000000.0
2009-09-15 11:04:00,2.8477,2.85105,2.845,2.845,10380000.0
2009-09-15 11:05:00,2.85047,2.85088,2.84693,2.84714,5500000.0
2009-09-15 11:06:00,2.84633,2.84951,2.84348,2.84885,5250000.0
2009-09-15 11:07:00,2.84582,2.84926,2.84147,2.84688,8250000.0
2009-09-15 11:08:00,2.84931,2.84931,2.84214,2.84214,7630000.0
2009-09-15 11:09:00,2.84632,2.84808,2.84442,2.84592,6500000.0
2009-09-15 11:10:00,2.847,2.84837,2.84298,2.84819,6880000.0
2009-09-15 11:11:00,2.84512,2.84798,2.84323,2.84323,5880000.0
2009-09-15 11:12:00,2.84755,2.84801,2.84498,2.84549,8500000.0
2009-09-15 11:13:00,2.84726,2.84829,2.84554,2.8469,9500000.0
2009-09-15 11:14:00,2.8462,2.84808,2.84286,2.84751,10750000.0
2009-09-15 11:15:00,2.84792,2.84856,2.84599,2.84599,7880000.0
2009-09-15 11:16:00,2.8493,2.8493,2.84556,2.84786,12010000.0
2009-09-15 11:17:00,2.84742,2.84791,2.84425,2.84425,8000000.0
2009-09-15 11:18:00,2.84974,2.85011,2.84537,2.84677,7380000.0
2009-09-15 11:19:00,2.8451,2.85142,2.8451,2.84906,7750000.0
2009-09-15 11:20:00,2.85021,2.85053,2.84725,2.84857,6500000.0
2009-09-15 11:21:00,2.85235,2.85235,2.84838,2.85096,5500000.0
2009-09-15 11:22:00,2.85257,2.85257,2.84436,2.84837,5500000.0
2009-09-15 11:23:00,2.85079,2.85223,2.85001,2.8507,8750000.0
2009-09-15 11:24:00,2.85464,2.8556,2.85103,2.85277,8130000.0
2009-09-15 11:25:00,2.85622,2.85622,2.85148,2.85402,8750000.0
2009-09-15 11:26:00,2.85236,2.85538,2.85153,2.85153,5500000.0
2009-09-15 11:27:00,2.85561,2.85561,2.85052,2.85289,8000000.0
2009-09-15 11:28:00,2.85243,2.85707,2.85243,2.85707,10380000.0
2009-09-15 11:29:00,2.85439,2.85623,2.85154,2.85154,9000000.0
2009-09-15 11:30:00,2.85465,2.85465,2.84976,2.85428,8500000.0
2009-09-15 11:31:00,2.85154,2.85501,2.84774,2.85501,9000000.0
2009-09-15 11:32:00,2.85082,2.85432,2.85082,2.85432,11500000.0
2009-09-15 11:33:00,2.85099,2.85445,2.84712,2.85328,10500000.0
2009-09-15 11:34:00,2.85424,2.85451,2.85123,2.85451,6750000.0
2009-09-15 11:35:00,2.85244,2.85278,2.84868,2.8515,5500000.0
2009-09-15 11:36:00,2.84991,2.8521,2.84901,2.85063,9500000.0
2009-09-15 11:37:00,2.85086,2.85254,2.84928,2.84928,9250000.0
2009-09-15 11:38:00,2.85072,2.85181,2.84829,2.85181,11500000.0
2009-09-15 11:39:00,2.8522,2.85257,2.84931,2.85145,5630000.0
2009-09-15 11:40:00,2.85116,2.85168,2.84932,2.85115,5500000.0
2009-09-15 11:41:00,2.84777,2.85144,2.84777,2.85144,6000000.0
2009-09-15 11:42:00,2.84955,2.85092,2.84725,2.85092,5500000.0
2009-09-15 11:43:00,2.85145,2.85145,2.8435,2.8435,7500000.0
2009-09-15 11:44:00,2.85138,2.85138,2.84633,2.85029,8250000.0
2009-09-15 11:45:00,2.84886,2.85197,2.84747,2.85197,8250000.0
2009-09-15 11:46:00,2.85126,2.85198,2.84956,2.85075,16750000.0
2009-09-15 11:47:00,2.85047,2.85222,2.84945,2.85063,5750000.0
2009-09-15 11:48:00,2.85333,2.85333,2.85003,2.85166,8000000.0
2009-09-15 11:49:00,2.85032,2.85321,2.8471,2.85321,6500000.0
2009-09-15 11:50:00,2.85113,2.8544,2.84913,2.85393,12000000.0
2009-09-15 11:51:00,2.85242,2.85457,2.84966,2.85457,6000000.0
2009-09-15 11:52:00,2.85408,2.85408,2.85014,2.8535,8750000.0
2009-09-15 11:53:00,2.85477,2.85477,2.85033,2.85197,10630000.0
2009-09-15 11:54:00,2.85342,2.85342,2.84813,2.84966,7000000.0
2009-09-15 11:55:00,2.8531,2.85414,2.85099,2.85267,12750000.0
2009-09-15 11:56:00,2.84992,2.85355,2.84955,2.85355,8630000.0
2009-09-15 11:57:00,2.85271,2.85271,2.85003,2.85045,5500000.0
2009-09-15 11:58:00,2.85014,2.85286,2.84707,2.8501,12630000.0
2009-09-15 11:59:00,2.85117,2.85354,2.84996,2.85354,6500000.0
2009-09-15 12:00:00,2.85314,2.8545,2.85143,2.8545,6000000.0
2009-09-15 12:01:00,2.85301,2.85346,2.85158,2.85313,8500000.0
2009-09-15 12:02:00,2.85365,2.85365,2.85156,2.85169,7130000.0
2009-09-15 12:03:00,2.85318,2.85385,2.85019,2.85385,5130000.0
2009-09-15 12:04:00,2.85025,2.85295,2.84727,2.85084,7000000.0
2009-09-15 12:05:00,2.84947,2.85277,2.84913,2.84913,5750000.0
2009-09-15 12:06:00,2.85261,2.85348,2.85084,2.85348,8750000.0
2009-09-15 12:07:00,2.84963,2.85354,2.84816,2.84865,5250000.0
2009-09-15 12:08:00,2.85327,2.85354,2.84936,2.85215,6500000.0
2009-09-15 12:09:00,2.8499,2.85188,2.84724,2.84919,6000000.0
2009-09-15 12:10:00,2.84865,2.85262,2.84715,2.85167,6500000.0
2009-09-15 12:11:00,2.85078,2.85178,2.84831,2.85178,14250000.0
2009-09-15 12:12:00,2.85107,2.85107,2.84508,2.84676,9880000.0
2009-09-15 12:13:00,2.85091,2.85199,2.84598,2.84943,10750000.0
2009-09-15 12:14:00,2.85258,2.85258,2.85048,2.8524,7500000.0
2009-09-15 12:15:00,2.8514,2.8516,2.84631,2.85101,7250000.0
2009-09-15 12:16:00,2.84691,2.84895,2.84588,2.84615,8250000.0
2009-09-15 12:17:00,2.84892,2.84892,2.84231,2.84556,8380000.0
2009-09-15 12:18:00,2.84841,2.8489,2.84427,2.8489,8250000.0
2009-09-15 12:19:00,2.84688,2.84827,2.84486,2.84711,8750000.0
2009-09-15 12:20:00,2.84725,2.84769,2.84145,2.84376,12000000.0
2009-09-15 12:21:00,2.84673,2.84703,2.84175,2.84175,11750000.0
2009-09-15 12:22:00,2.84673,2.84767,2.84434,2.84459,9000000.0
2009-09-15 12:23:00,2.84754,2.84754,2.84167,2.84706,8000000.0
2009-09-15 12:24:00,2.84468,2.84854,2.84321,2.84531,7500000.0
2009-09-15 12:25:00,2.84721,2.84829,2.84442,2.84442,9750000.0
2009-09-15 12:26:00,2.84743,2.84798,2.84161,2.84449,7500000.0
2009-09-15 12:27:00,2.84628,2.8477,2.84331,2.84736,8250000.0
2009-09-15 12:28:00,2.84548,2.84607,2.84181,2.84289,8750000.0
2009-09-15 12:29:00,2.84635,2.84729,2.84313,2.84729,6500000.0
2009-09-15 12:30:00,2.8434,2.84669,2.83994,2.83994,9000000.0
2009-09-15 12:31:00,2.84316,2.84698,2.84316,2.84698,7000000.0
2009-09-15 12:32:00,2.84301,2.84764,2.84301,2.84764,9000000.0
2009-09-15 12:33:00,2.84708,2.8486,2.84523,2.8486,9880000.0
2009-09-15 12:34:00,2.84421,2.84783,2.8408,2.84757,6380000.0
2009-09-15 12:35:00,2.84525,2.84665,2.84323,2.84323,7500000.0
2009-09-15 12:36:00,2.84428,2.8475,2.84408,2.84577,5500000.0
2009-09-15 12:37:00,2.84374,2.84755,2.84205,2.84492,8380000.0
2009-09-15 12:38:00,2.84793,2.84846,2.84272,2.84828,5500000.0
2009-09-15 12:39:00,2.84759,2.84809,2.84529,2.84794,11630000.0
2009-09-15 12:40:00,2.84493,2.84859,2.84452,2.84452,8760000.0
2009-09-15 12:41:00,2.84627,2.84739,2.84314,2.84737,9250000.0
2009-09-15 12:42:00,2.84783,2.8482,2.84245,2.8482,6750000.0
2009-09-15 12:43:00,2.84718,2.84718,2.84356,2.84703,8260000.0
2009-09-15 12:44:00,2.84368,2.8478,2.84368,2.84579,7500000.0
2009-09-15 12:45:00,2.847,2.847,2.84159,2.84378,5500000.0
2009-09-15 12:46:00,2.8474,2.8474,2.84408,2.8441,10750000.0
2009-09-15 12:47:00,2.84668,2.84668,2.84185,2.84413,7750000.0
2009-09-15 12:48:00,2.84627,2.8463,2.84357,2.84357,11250000.0
2009-09-15 12:49:00,2.8454,2.84625,2.8408,2.84557,8500000.0
2009-09-15 12:50:00,2.84626,2.84637,2.8425,2.84608,5500000.0
2009-09-15 12:51:00,2.84525,2.84737,2.84379,2.8457,7500000.0
2009-09-15 12:52:00,2.8468,2.8468,2.84245,2.84393,10130000.0
2009-09-15 12:53:00,2.8462,2.8462,2.8411,2.8456,9250000.0
2009-09-15 12:54:00,2.84516,2.84708,2.84203,2.84557,7250000.0
2009-09-15 12:55:00,2.84269,2.84573,2.84242,2.84291,9000000.0
2009-09-15 12:56:00,2.84419,2.84642,2.84246,2.84642,7750000.0
2009-09-15 12:57:00,2.84564,2.84599,2.84043,2.84507,7500000.0
2009-09-15 12:58:00,2.84636,2.84706,2.84354,2.84616,6750000.0
2009-09-15 12:59:00,2.84716,2.8474,2.84473,2.84724,7380000.0
2009-09-15 13:00:00,2.84422,2.84705,2.84385,2.84385,10000000.0
2009-09-15 13:01:00,2.84609,2.847,2.84162,2.847,8500000.0
2009-09-15 13:02:00,2.84703,2.84703,2.84087,2.84326,12500000.0
2009-09-15 13:03:00,2.84203,2.84641,2.84203,2.84603,8750000.0
2009-09-15 13:04:00,2.84701,2.84796,2.84022,2.84282,6750000.0
2009-09-15 13:05:00,2.84574,2.84664,2.84266,2.84474,6500000.0
2009-09-15 13:06:00,2.84324,2.84718,2.84324,2.84718,8500000.0
2009-09-15 13:07:00,2.84585,2.84655,2.84262,2.84398,7380000.0
2009-09-15 13:08:00,2.84704,2.84704,2.84057,2.84649,12500000.0
2009-09-15 13:09:00,2.84556,2.847,2.84328,2.84538,7750000.0
2009-09-15 13:10:00,2.84556,2.84581,2.84269,2.84389,11000000.0
2009-09-15 13:11:00,2.83858,2.84553,2.83858,2.84419,7750000.0
2009-09-15 13:12:00,2.84352,2.84656,2.84352,2.84651,6750000.0
2009-09-15 13:13:00,2.84303,2.84852,2.84242,2.84852,9880000.0
2009-09-15 13:14:00,2.84504,2.84643,2.84202,2.84291,12250000.0
2009-09-15 13:15:00,2.84626,2.84734,2.8435,2.8435,10250000.0
2009-09-15 13:16:00,2.84321,2.84755,2.84321,2.84755,5500000.0
2009-09-15 13:17:00,2.84532,2.84753,2.84288,2.84753,8750000.0
2009-09-15 13:18:00,2.84481,2.84813,2.84481,2.84813,6260000.0
2009-09-15 13:19:00,2.8475,2.84805,2.8452,2.84805,6500000.0
2009-09-15 13:20:00,2.84702,2.84845,2.84335,2.84558,6500000.0
2009-09-15 13:21:00,2.84823,2.84823,2.84277,2.84635,14000000.0
2009-09-15 13:22:00,2.84614,2.8488,2.84614,2.84615,7000000.0
2009-09-15 13:23:00,2.84559,2.84976,2.84559,2.84961,6750000.0
2009-09-15 13:24:00,2.84553,2.8491,2.84524,2.84638,9250000.0
2009-09-15 13:25:00,2.84709,2.84845,2.84259,2.84415,9630000.0
2009-09-15 13:26:00,2.8485,2.8485,2.84532,2.84651,9000000.0
2009-09-15 13:27:00,2.84429,2.8507,2.84429,2.8507,8000000.0
2009-09-15 13:28:00,2.84786,2.84893,2.84363,2.84764,7380000.0
2009-09-15 13:29:00,2.8467,2.84979,2.84433,2.84973,9130000.0
2009-09-15 13:30:00,2.85376,2.8562,2.85048,2.85085,7000000.0
2009-09-15 13:31:00,2.8524,2.8524,2.85049,2.85055,6000000.0
2009-09-15 13:32:00,2.84927,2.85278,2.84723,2.85228,8500000.0
2009-09-15 13:33:00,2.85295,2.85295,2.84617,2.84617,6250000.0
2009-09-15 13:34:00,2.84639,2.85299,2.84639,2.85299,10000000.0
2009-09-15 13:35:00,2.85092,2.85184,2.84936,2.85028,7000000.0
2009-09-15 13:36:00,2.84876,2.85042,2.84645,2.84645,11000000.0
2009-09-15 13:37:00,2.84794,2.85157,2.84794,2.85157,6750000.0
2009-09-15 13:38:00,2.84875,2.84938,2.84567,2.84865,11500000.0
2009-09-15 13:39:00,2.8478,2.84879,2.84566,2.84879,5880000.0
2009-09-15 13:40:00,2.84717,2.84919,2.84424,2.84857,7380000.0
2009-09-15 13:41:00,2.84669,2.849,2.84581,2.849,10750000.0
2009-09-15 13:42:00,2.84769,2.85034,2.84545,2.84968,12250000.0
2009-09-15 13:43:00,2.84945,2.84945,2.84428,2.84927,12500000.0
2009-09-15 13:44:00,2.84951,2.84968,2.84484,2.8475,10500000.0
2009-09-15 13:45:00,2.84567,2.84911,2.84466,2.84589,6500000.0
2009-09-15 13:46:00,2.84905,2.84927,2.84603,2.84603,6500000.0
2009-09-15 13:47:00,2.84179,2.8504,2.84179,2.8504,7000000.0
2009-09-15 13:48:00,2.84861,2.85005,2.84465,2.85005,7500000.0
2009-09-15 13:49:00,2.84874,2.84918,2.84608,2.84916,6880000.0
2009-09-15 13:50:00,2.84934,2.84948,2.84618,2.84763,7750000.0
2009-09-15 13:51:00,2.84615,2.8496,2.84615,2.8491,9750000.0
2009-09-15 13:52:00,2.85045,2.85045,2.84674,2.84674,7500000.0
2009-09-15 13:53:00,2.84673,2.85039,2.84673,2.85039,5250000.0
2009-09-15 13:54:00,2.84927,2.84984,2.84636,2.84759,8250000.0
2009-09-15 13:55:00,2.84893,2.85045,2.84589,2.85045,9500000.0
2009-09-15 13:56:00,2.84496,2.85039,2.84496,2.85039,11130000.0
2009-09-15 13:57:00,2.8494,2.8494,2.84538,2.84852,8750000.0
2009-09-15 13:58:00,2.85021,2.85021,2.84612,2.84784,8750000.0
2009-09-15 13:59:00,2.84767,2.84854,2.84545,2.84764,8750000.0
2009-09-15 14:00:00,2.84584,2.8502,2.84494,2.8502,6750000.0
2009-09-15 14:01:00,2.85022,2.85022,2.84594,2.84779,10500000.0
2009-09-15 14:02:00,2.85027,2.85027,2.84672,2.84994,7380000.0
2009-09-15 14:03:00,2.84934,2.85003,2.84763,2.84763,9380000.0
2009-09-15 14:04:00,2.84979,2.85043,2.84627,2.84916,7500000.0
2009-09-15 14:05:00,2.84637,2.84982,2.84637,2.84775,5250000.0
2009-09-15 14:06:00,2.84975,2.84979,2.84767,2.84767,6000000.0
2009-09-15 14:07:00,2.85079,2.85155,2.84375,2.84375,6750000.0
2009-09-15 14:08:00,2.85021,2.85021,2.84584,2.84915,6750000.0
2009-09-15 14:09:00,2.85043,2.85075,2.84623,2.85075,14250000.0
2009-09-15 14:10:00,2.84996,2.84996,2.84558,2.84658,6250000.0
2009-09-15 14:11:00,2.84674,2.84972,2.84538,2.84918,7500000.0
2009-09-15 14:12:00,2.84646,2.84989,2.84519,2.84519,7250000.0
2009-09-15 14:13:00,2.84504,2.84842,2.84497,2.84842,9250000.0
2009-09-15 14:14:00,2.84838,2.84838,2.84236,2.84372,7750000.0
2009-09-15 14:15:00,2.8456,2.8474,2.84363,2.84713,8880000.0
2009-09-15 14:16:00,2.84385,2.84594,2.84123,2.84594,6250000.0
2009-09-15 14:17:00,2.84347,2.84687,2.843,2.84498,8750000.0
2009-09-15 14:18:00,2.84591,2.84657,2.84116,2.84632,5750000.0
2009-09-15 14:19:00,2.84383,2.84608,2.84266,2.84562,8500000.0
2009-09-15 14:20:00,2.84394,2.84446,2.84164,2.84446,9000000.0
2009-09-15 14:21:00,2.84358,2.84371,2.84112,2.84307,9500000.0
2009-09-15 14:22:00,2.84187,2.8457,2.84152,2.84295,5500000.0
2009-09-15 14:23:00,2.84442,2.84534,2.84224,2.84492,6250000.0
2009-09-15 14:24:00,2.84261,2.84573,2.84261,2.84573,9880000.0
2009-09-15 14:25:00,2.84678,2.84678,2.8408,2.8408,8500000.0
2009-09-15 14:26:00,2.84476,2.84533,2.84051,2.84332,10380000.0
2009-09-15 14:27:00,2.8447,2.8449,2.84353,2.84353,7750000.0
2009-09-15 14:28:00,2.84671,2.84671,2.84485,2.8467,8750000.0
2009-09-15 14:29:00,2.84284,2.84647,2.84243,2.84647,7000000.0
2009-09-15 14:30:00,2.8441,2.84501,2.84002,2.84218,14000000.0
2009-09-15 14:31:00,2.84271,2.84277,2.83663,2.84019,8750000.0
2009-09-15 14:32:00,2.84065,2.84206,2.83793,2.83871,16000000.0
2009-09-15 14:33:00,2.84244,2.84244,2.8386,2.84243,9500000.0
2009-09-15 14:34:00,2.84202,2.84538,2.84111,2.84538,10750000.0
2009-09-15 14:35:00,2.84408,2.84585,2.84121,2.84181,10000000.0
2009-09-15 14:36:00,2.84767,2.84823,2.84315,2.84762,11250000.0
2009-09-15 14:37:00,2.84611,2.84912,2.84549,2.84912,9500000.0
2009-09-15 14:38:00,2.84517,2.85054,2.84517,2.84644,9750000.0
2009-09-15 14:39:00,2.84942,2.85095,2.84332,2.85073,5500000.0
2009-09-15 14:40:00,2.84749,2.84949,2.84594,2.84594,10000000.0
2009-09-15 14:41:00,2.84701,2.84897,2.84638,2.84717,7130000.0
2009-09-15 14:42:00,2.8475,2.84909,2.84528,2.84528,6500000.0
2009-09-15 14:43:00,2.84869,2.85143,2.84572,2.84715,11630000.0
2009-09-15 14:44:00,2.8483,2.85156,2.84705,2.849,16750000.0
2009-09-15 14:45:00,2.85022,2.85125,2.84875,2.85081,8130000.0
2009-09-15 14:46:00,2.84925,2.85064,2.84268,2.84658,7500000.0
2009-09-15 14:47:00,2.84669,2.84935,2.84606,2.84935,9380000.0
2009-09-15 14:48:00,2.84656,2.85144,2.84509,2.84509,7250000.0
2009-09-15 14:49:00,2.85059,2.85059,2.84599,2.84599,6250000.0
2009-09-15 14:50:00,2.8511,2.8511,2.84803,2.85076,9250000.0
2009-09-15 14:51:00,2.85053,2.85389,2.84819,2.85075,6130000.0
2009-09-15 14:52:00,2.8515,2.85717,2.8515,2.85717,9380000.0
2009-09-15 14:53:00,2.85649,2.8572,2.85393,2.8572,5250000.0
2009-09-15 14:54:00,2.85696,2.85754,2.8529,2.85724,7750000.0
2009-09-15 14:55:00,2.85616,2.85683,2.85274,2.85375,7000000.0
2009-09-15 14:56:00,2.85454,2.85574,2.85037,2.85574,11500000.0
2009-09-15 14:57:00,2.85437,2.85486,2.85227,2.8547,7500000.0
2009-09-15 14:58:00,2.85486,2.85486,2.84949,2.85237,16000000.0
2009-09-15 14:59:00,2.85464,2.85464,2.84791,2.85181,6630000.0
2009-09-15 15:00:00,2.85537,2.85537,2.8519,2.85387,9500000.0
2009-09-15 15:01:00,2.85337,2.85397,2.8506,2.8533,8000000.0
2009-09-15 15:02:00,2.85356,2.8541,2.8497,2.8541,7500000.0
2009-09-15 15:03:00,2.85479,2.85479,2.85012,2.85012,7250000.0
2009-09-15 15:04:00,2.85483,2.85483,2.85028,2.85188,6000000.0
2009-09-15 15:05:00,2.85433,2.85433,2.84983,2.84983,5130000.0
2009-09-15 15:06:00,2.84943,2.85138,2.84704,2.84704,10250000.0
2009-09-15 15:07:00,2.85201,2.85264,2.84749,2.84749,8500000.0
2009-09-15 15:08:00,2.85078,2.85078,2.84451,2.84969,6130000.0
2009-09-15 15:09:00,2.85023,2.85074,2.84766,2.84941,8000000.0
2009-09-15 15:10:00,2.84385,2.84958,2.84385,2.84958,6630000.0
2009-09-15 15:11:00,2.84846,2.85005,2.84623,2.849,8750000.0
2009-09-15 15:12:00,2.84592,2.84767,2.84142,2.84546,7750000.0
2009-09-15 15:13:00,2.84228,2.84922,2.84228,2.84922,12750000.0
2009-09-15 15:14:00,2.84651,2.84802,2.84395,2.84552,16500000.0
2009-09-15 15:15:00,2.84583,2.84885,2.84185,2.84885,5250000.0
2009-09-15 15:16:00,2.84524,2.85022,2.84524,2.84906,5750000.0
2009-09-15 15:17:00,2.84744,2.84969,2.84744,2.8481,10380000.0
2009-09-15 15:18:00,2.84844,2.84936,2.84731,2.84731,6250000.0
2009-09-15 15:19:00,2.84447,2.84779,2.84445,2.84685,12750000.0
2009-09-15 15:20:00,2.84701,2.84828,2.84532,2.84828,5750000.0
2009-09-15 15:21:00,2.84527,2.84916,2.84527,2.84813,6250000.0
2009-09-15 15:22:00,2.84806,2.84938,2.8429,2.84938,9250000.0
2009-09-15 15:23:00,2.84938,2.84938,2.84391,2.84558,4880000.0
2009-09-15 15:24:00,2.84863,2.84936,2.84467,2.84851,8750000.0
2009-09-15 15:25:00,2.84918,2.8499,2.8462,2.84838,9750000.0
2009-09-15 15:26:00,2.84768,2.84781,2.8431,2.84524,8750000.0
2009-09-15 15:27:00,2.84812,2.84858,2.84524,2.84684,13250000.0
2009-09-15 15:28:00,2.84823,2.84889,2.84231,2.84749,7380000.0
2009-09-15 15:29:00,2.8466,2.84713,2.84398,2.84519,7000000.0
2009-09-15 15:30:00,2.84851,2.84899,2.84511,2.84842,11260000.0
2009-09-15 15:31:00,2.84974,2.85035,2.84666,2.84863,7500000.0
2009-09-15 15:32:00,2.84339,2.84987,2.84339,2.84662,7000000.0
2009-09-15 15:33:00,2.84575,2.8509,2.84575,2.8509,5880000.0
2009-09-15 15:34:00,2.84911,2.85015,2.84435,2.84527,9000000.0
2009-09-15 15:35:00,2.84617,2.84807,2.84169,2.84337,9750000.0
2009-09-15 15:36:00,2.84598,2.84626,2.8428,2.84567,7880000.0
2009-09-15 15:37:00,2.84408,2.84477,2.84095,2.84095,7500000.0
2009-09-15 15:38:00,2.84485,2.84666,2.83943,2.84666,7380000.0
2009-09-15 15:39:00,2.8441,2.84669,2.83952,2.8433,14000000.0
2009-09-15 15:40:00,2.84532,2.84539,2.84156,2.84475,9500000.0
2009-09-15 15:41:00,2.84449,2.84449,2.84189,2.84423,9000000.0
2009-09-15 15:42:00,2.84138,2.84528,2.84096,2.84448,10750000.0
2009-09-15 15:43:00,2.84107,2.84502,2.84107,2.84502,8130000.0
2009-09-15 15:44:00,2.84498,2.84543,2.83882,2.84149,9380000.0
2009-09-15 15:45:00,2.84466,2.84529,2.84017,2.84221,9250000.0
2009-09-15 15:46:00,2.84257,2.84585,2.84257,2.84585,8000000.0
2009-09-15 15:47:00,2.84672,2.84712,2.84204,2.84589,6000000.0
2009-09-15 15:48:00,2.84553,2.84677,2.8432,2.84677,7500000.0
2009-09-15 15:49:00,2.84624,2.84685,2.84417,2.84448,10500000.0
2009-09-15 15:50:00,2.8475,2.8482,2.84333,2.8482,7630000.0
2009-09-15 15:51:00,2.84583,2.84833,2.84316,2.8446,8630000.0
2009-09-15 15:52:00,2.8493,2.8495,2.84379,2.84816,11130000.0
2009-09-15 15:53:00,2.84762,2.84909,2.84373,2.84661,8250000.0
2009-09-15 15:54:00,2.84868,2.85089,2.84418,2.85089,5750000.0
2009-09-15 15:55:00,2.84758,2.85106,2.84591,2.84873,10500000.0
2009-09-15 15:56:00,2.8523,2.85237,2.84611,2.85108,6250000.0
2009-09-15 15:57:00,2.85007,2.85216,2.84998,2.85086,5250000.0
2009-09-15 15:58:00,2.85143,2.85232,2.84971,2.85232,9750000.0
2009-09-15 15:59:00,2.84929,2.85131,2.84742,2.85131,9380000.0
2009-09-15 16:00:00,2.85205,2.85205,2.84626,2.84892,7630000.0
2009-09-15 16:01:00,2.85248,2.85248,2.84772,2.84925,6000000.0
2009-09-15 16:02:00,2.85048,2.85501,2.85048,2.8532,12250000.0
2009-09-15 16:03:00,2.84927,2.85638,2.84927,2.85336,7750000.0
2009-09-15 16:04:00,2.85269,2.85714,2.84714,2.85541,11000000.0
2009-09-15 16:05:00,2.85205,2.85549,2.8498,2.85495,7000000.0
2009-09-15 16:06:00,2.85516,2.85581,2.85275,2.85512,7750000.0
2009-09-15 16:07:00,2.8507,2.85537,2.8507,2.85275,8000000.0
2009-09-15 16:08:00,2.85136,2.8534,2.84841,2.84841,9500000.0
2009-09-15 16:09:00,2.84969,2.85124,2.84582,2.85124,7130000.0
2009-09-15 16:10:00,2.85242,2.85259,2.84788,2.852,6250000.0
2009-09-15 16:11:00,2.85233,2.85233,2.84899,2.84899,8500000.0
2009-09-15 16:12:00,2.85326,2.85326,2.84829,2.85242,6630000.0
2009-09-15 16:13:00,2.85304,2.85337,2.85052,2.8513,7380000.0
2009-09-15 16:14:00,2.85298,2.85537,2.8524,2.85382,7750000.0
2009-09-15 16:15:00,2.85628,2.85652,2.85247,2.8558,8500000.0
2009-09-15 16:16:00,2.85703,2.85703,2.85312,2.85629,9750000.0
2009-09-15 16:17:00,2.85504,2.85643,2.85222,2.85529,6250000.0
2009-09-15 16:18:00,2.85306,2.85424,2.85067,2.85142,7750000.0
2009-09-15 16:19:00,2.85437,2.85451,2.85147,2.85377,10380000.0
2009-09-15 16:20:00,2.85272,2.85276,2.84622,2.84622,7000000.0
2009-09-15 16:21:00,2.84934,2.85261,2.84883,2.84883,5750000.0
2009-09-15 16:22:00,2.84916,2.85241,2.84792,2.85238,9500000.0
2009-09-15 16:23:00,2.85252,2.85252,2.84941,2.84941,6750000.0
2009-09-15 16:24:00,2.85159,2.85171,2.84841,2.84841,10000000.0
2009-09-15 16:25:00,2.852,2.85315,2.84739,2.84784,7380000.0
2009-09-15 16:26:00,2.85264,2.85264,2.84737,2.84737,6250000.0
2009-09-15 16:27:00,2.85133,2.85277,2.84843,2.85277,7750000.0
2009-09-15 16:28:00,2.85317,2.85317,2.84958,2.85227,7130000.0
2009-09-15 16:29:00,2.85059,2.85212,2.85055,2.85161,7000000.0
2009-09-15 16:30:00,2.85076,2.85154,2.84903,2.84903,9750000.0
2009-09-15 16:31:00,2.85134,2.85166,2.84313,2.84872,8880000.0
2009-09-15 16:32:00,2.84909,2.84953,2.84735,2.84953,11880000.0
2009-09-15 16:33:00,2.84679,2.84854,2.845,2.84854,7750000.0
2009-09-15 16:34:00,2.84524,2.85068,2.84438,2.84438,6500000.0
2009-09-15 16:35:00,2.85123,2.85186,2.84769,2.85111,11630000.0
2009-09-15 16:36:00,2.85062,2.85205,2.84769,2.84953,10500000.0
2009-09-15 16:37:00,2.8469,2.85052,2.8469,2.85052,7750000.0
2009-09-15 16:38:00,2.84892,2.84972,2.846,2.84745,9250000.0
2009-09-15 16:39:00,2.84917,2.85113,2.84654,2.85113,5250000.0
2009-09-15 16:40:00,2.84954,2.85096,2.84749,2.84765,8250000.0
2009-09-15 16:41:00,2.84918,2.84983,2.84739,2.84978,11000000.0
2009-09-15 16:42:00,2.84595,2.84891,2.84383,2.84629,6130000.0
2009-09-15 16:43:00,2.84765,2.84897,2.84084,2.8456,8750000.0
2009-09-15 16:44:00,2.84446,2.84727,2.84355,2.84715,7630000.0
2009-09-15 16:45:00,2.8454,2.8478,2.84234,2.8474,10880000.0
2009-09-15 16:46:00,2.84694,2.84694,2.84144,2.84483,7500000.0
2009-09-15 16:47:00,2.84394,2.8456,2.84156,2.84165,5500000.0
2009-09-15 16:48:00,2.84472,2.84484,2.84036,2.84478,11000000.0
2009-09-15 16:49:00,2.84333,2.84583,2.84314,2.84317,11250000.0
2009-09-15 16:50:00,2.84556,2.84556,2.84141,2.84141,6010000.0
2009-09-15 16:51:00,2.8439,2.84612,2.8393,2.8426,7630000.0
2009-09-15 16:52:00,2.84578,2.8462,2.84426,2.8462,9000000.0
2009-09-15 16:53:00,2.84383,2.84648,2.84306,2.84352,10500000.0
2009-09-15 16:54:00,2.8443,2.84655,2.841,2.841,6380000.0
2009-09-15 16:55:00,2.8453,2.84716,2.84398,2.84398,11000000.0
2009-09-15 16:56:00,2.84681,2.84704,2.84343,2.84343,5500000.0
2009-09-15 16:57:00,2.84587,2.84587,2.84166,2.8433,7250000.0
2009-09-15 16:58:00,2.84679,2.84725,2.84215,2.84463,11750000.0
2009-09-15 16:59:00,2.84624,2.84724,2.84362,2.84724,7250000.0
2009-09-15 17:00:00,2.84202,2.84604,2.84019,2.84356,9000000.0
2009-09-15 17:01:00,2.84812,2.84812,2.84182,2.84704,6750000.0
2009-09-15 17:02:00,2.84622,2.84664,2.8413,2.84663,5500000.0
2009-09-15 17:03:00,2.84234,2.84592,2.84082,2.84462,8750000.0
2009-09-15 17:04:00,2.84659,2.84681,2.84013,2.84681,7000000.0
2009-09-15 17:05:00,2.84617,2.84706,2.84249,2.84504,9000000.0
2009-09-15 17:06:00,2.84627,2.84709,2.84454,2.84486,8640000.0
2009-09-15 17:07:00,2.84742,2.8475,2.8434,2.84365,9500000.0
2009-09-15 17:08:00,2.84318,2.84712,2.84318,2.84712,13380000.0
2009-09-15 17:09:00,2.84608,2.84666,2.84327,2.84619,7500000.0
2009-09-15 17:10:00,2.84074,2.84632,2.83996,2.84611,7750000.0
2009-09-15 17:11:00,2.84689,2.84689,2.84075,2.8452,10500000.0
2009-09-15 17:12:00,2.84265,2.84634,2.84226,2.84577,9750000.0
2009-09-15 17:13:00,2.84616,2.84637,2.84121,2.84447,5260000.0
2009-09-15 17:14:00,2.84612,2.84612,2.84177,2.84466,8250000.0
2009-09-15 17:15:00,2.84671,2.84738,2.84157,2.84738,7760000.0
2009-09-15 17:16:00,2.84717,2.84886,2.84292,2.84886,5500000.0
2009-09-15 17:17:00,2.84447,2.85023,2.84329,2.84957,7000000.0
2009-09-15 17:18:00,2.84406,2.84818,2.84273,2.84818,12380000.0
2009-09-15 17:19:00,2.84784,2.84784,2.84249,2.8463,7250000.0
2009-09-15 17:20:00,2.84835,2.84882,2.84433,2.84652,10000000.0
2009-09-15 17:21:00,2.84596,2.84885,2.84373,2.84885,6250000.0
2009-09-15 17:22:00,2.84839,2.84858,2.84538,2.84858,10000000.0
2009-09-15 17:23:00,2.84831,2.84916,2.8468,2.84916,10000000.0
2009-09-15 17:24:00,2.84892,2.84892,2.84626,2.84678,11500000.0
2009-09-15 17:25:00,2.84851,2.84863,2.8452,2.84641,7250000.0
2009-09-15 17:26:00,2.84867,2.84878,2.84458,2.84735,11500000.0
2009-09-15 17:27:00,2.84899,2.85034,2.84593,2.84917,7000000.0
2009-09-15 17:28:00,2.8482,2.84961,2.84457,2.84961,10000000.0
2009-09-15 17:29:00,2.84865,2.84881,2.84567,2.84699,11750000.0
2009-09-15 17:30:00,2.84942,2.84942,2.84593,2.84846,9500000.0
2009-09-15 17:31:00,2.84533,2.84936,2.84533,2.84936,9000000.0
2009-09-15 17:32:00,2.84676,2.84859,2.84372,2.84859,6500000.0
2009-09-15 17:33:00,2.84168,2.84785,2.84168,2.84785,7750000.0
2009-09-15 17:34:00,2.8466,2.84727,2.84349,2.84659,8500000.0
2009-09-15 17:35:00,2.84634,2.8482,2.8427,2.84309,9250000.0
2009-09-15 17:36:00,2.84445,2.84603,2.83952,2.84297,11500000.0
2009-09-15 17:37:00,2.84555,2.84555,2.84182,2.84384,5500000.0
2009-09-15 17:38:00,2.84514,2.84514,2.84087,2.84468,8500000.0
2009-09-15 17:39:00,2.84501,2.84528,2.84097,2.84471,8250000.0
2009-09-15 17:40:00,2.84442,2.84446,2.84045,2.84286,11750000.0
2009-09-15 17:41:00,2.84084,2.84477,2.83924,2.84477,8000000.0
2009-09-15 17:42:00,2.84411,2.84562,2.83969,2.84562,10250000.0
2009-09-15 17:43:00,2.84169,2.84502,2.84136,2.84502,6250000.0
2009-09-15 17:44:00,2.84428,2.84531,2.83897,2.84531,7750000.0
2009-09-15 17:45:00,2.84519,2.8454,2.84245,2.84516,10500000.0
2009-09-15 17:46:00,2.84497,2.84542,2.84162,2.84321,8500000.0
2009-09-15 17:47:00,2.84581,2.84681,2.84381,2.84437,7000000.0
2009-09-15 17:48:00,2.84418,2.84517,2.84212,2.84428,11000000.0
2009-09-15 17:49:00,2.84347,2.84426,2.84062,2.84426,11250000.0
2009-09-15 17:50:00,2.84187,2.84381,2.84057,2.84381,7380000.0
2009-09-15 17:51:00,2.84065,2.84496,2.84065,2.84441,8250000.0
2009-09-15 17:52:00,2.84026,2.84469,2.84026,2.84298,7380000.0
2009-09-15 17:53:00,2.84303,2.84518,2.84039,2.84163,8750000.0
2009-09-15 17:54:00,2.8429,2.84523,2.84024,2.84248,10130000.0
2009-09-15 17:55:00,2.84649,2.84649,2.84183,2.8429,10250000.0
2009-09-15 17:56:00,2.84307,2.84546,2.84209,2.84311,6750000.0
2009-09-15 17:57:00,2.84336,2.84382,2.8402,2.84368,9000000.0
2009-09-15 17:58:00,2.84096,2.84314,2.83625,2.84138,9630000.0
2009-09-15 17:59:00,2.84108,2.8431,2.8374,2.84246,7500000.0
2009-09-15 18:00:00,2.84281,2.84293,2.83852,2.83852,11750000.0
2009-09-15 18:01:00,2.84091,2.84208,2.8382,2.83944,5500000.0
2009-09-15 18:02:00,2.83945,2.84177,2.8391,2.83972,5250000.0
2009-09-15 18:03:00,2.84278,2.84278,2.83576,2.83576,8000000.0
2009-09-15 18:04:00,2.84265,2.8431,2.83762,2.84284,8250000.0
2009-09-15 18:05:00,2.84226,2.84303,2.84116,2.84298,10500000.0
2009-09-15 18:06:00,2.84115,2.8437,2.83865,2.83865,9250000.0
2009-09-15 18:07:00,2.84323,2.84323,2.83863,2.84047,7380000.0
2009-09-15 18:08:00,2.84045,2.84174,2.83862,2.83862,7500000.0
2009-09-15 18:09:00,2.84142,2.84259,2.83966,2.84259,10500000.0
2009-09-15 18:10:00,2.84241,2.84334,2.83826,2.84334,9750000.0
2009-09-15 18:11:00,2.84132,2.84331,2.84068,2.84256,7880000.0
2009-09-15 18:12:00,2.84119,2.84408,2.84119,2.84408,5250000.0
2009-09-15 18:13:00,2.84295,2.84419,2.83829,2.84419,7750000.0
2009-09-15 18:14:00,2.84078,2.8445,2.83971,2.8445,6750000.0
2009-09-15 18:15:00,2.84238,2.84363,2.84108,2.84114,7250000.0
2009-09-15 18:16:00,2.84281,2.8447,2.8427,2.84468,7880000.0
2009-09-15 18:17:00,2.84399,2.84497,2.84234,2.84296,7750000.0
2009-09-15 18:18:00,2.84485,2.84485,2.84039,2.84118,8500000.0
2009-09-15 18:19:00,2.84478,2.84478,2.84157,2.84439,6250000.0
2009-09-15 18:20:00,2.84249,2.84457,2.84184,2.84457,10250000.0
2009-09-15 18:21:00,2.84111,2.84429,2.83968,2.84218,6750000.0
2009-09-15 18:22:00,2.84065,2.84512,2.84065,2.84512,7750000.0
2009-09-15 18:23:00,2.84236,2.84532,2.83942,2.84532,8000000.0
2009-09-15 18:24:00,2.84209,2.84536,2.84067,2.84536,6750000.0
2009-09-15 18:25:00,2.84282,2.8445,2.84245,2.84245,6630000.0
2009-09-15 18:26:00,2.84496,2.84496,2.84124,2.84494,8750000.0
2009-09-15 18:27:00,2.84212,2.84377,2.83881,2.8417,9500000.0
2009-09-15 18:28:00,2.8441,2.8441,2.83938,2.84382,10500000.0
2009-09-15 18:29:00,2.84553,2.84553,2.84227,2.8447,8000000.0
2009-09-15 18:30:00,2.84418,2.84418,2.83925,2.83925,6000000.0
2009-09-15 18:31:00,2.84307,2.84448,2.84046,2.8423,8500000.0
2009-09-15 18:32:00,2.8444,2.84469,2.83962,2.84425,10750000.0
2009-09-15 18:33:00,2.84476,2.84476,2.84079,2.84206,8250000.0
2009-09-15 18:34:00,2.84432,2.84432,2.83882,2.84352,11000000.0
2009-09-15 18:35:00,2.84025,2.84406,2.838,2.84406,9250000.0
2009-09-15 18:36:00,2.84071,2.8422,2.84071,2.8422,7250000.0
2009-09-15 18:37:00,2.84238,2.84276,2.83753,2.8403,8750000.0
2009-09-15 18:38:00,2.83867,2.84236,2.83867,2.84191,7130000.0
2009-09-15 18:39:00,2.842,2.842,2.83802,2.8414,5500000.0
2009-09-15 18:40:00,2.83888,2.84171,2.83888,2.84171,6250000.0
2009-09-15 18:41:00,2.84092,2.84092,2.83898,2.83898,13750000.0
2009-09-15 18:42:00,2.8387,2.8408,2.83722,2.83848,9380000.0
2009-09-15 18:43:00,2.83706,2.8404,2.83668,2.83691,7750000.0
2009-09-15 18:44:00,2.83972,2.83996,2.83805,2.83937,7500000.0
2009-09-15 18:45:00,2.84049,2.84049,2.83594,2.83982,13000000.0
2009-09-15 18:46:00,2.84097,2.84097,2.83754,2.83906,7750000.0
2009-09-15 18:47:00,2.83429,2.83959,2.83429,2.83959,7250000.0
2009-09-15 18:48:00,2.83982,2.84002,2.83401,2.83401,6000000.0
2009-09-15 18:49:00,2.83964,2.83986,2.83698,2.83973,10000000.0
2009-09-15 18:50:00,2.83838,2.8388,2.83359,2.83726,7000000.0
2009-09-15 18:51:00,2.83903,2.83905,2.83383,2.83511,7250000.0
2009-09-15 18:52:00,2.83908,2.83908,2.83163,2.83163,7630000.0
2009-09-15 18:53:00,2.83419,2.83759,2.83419,2.83736,8380000.0
2009-09-15 18:54:00,2.83366,2.83728,2.83312,2.83728,10750000.0
2009-09-15 18:55:00,2.83614,2.8377,2.83412,2.83721,12750000.0
2009-09-15 18:56:00,2.83655,2.83825,2.83484,2.83525,7500000.0
2009-09-15 18:57:00,2.83706,2.83773,2.8327,2.83652,10500000.0
2009-09-15 18:58:00,2.8376,2.8376,2.83315,2.83433,6250000.0
2009-09-15 18:59:00,2.8366,2.8366,2.83102,2.83605,8130000.0
2009-09-15 19:00:00,2.8353,2.83712,2.83317,2.83712,12250000.0
2009-09-15 19:01:00,2.83695,2.83695,2.83388,2.83566,7130000.0
2009-09-15 19:02:00,2.8363,2.8363,2.83485,2.83562,7250000.0
2009-09-15 19:03:00,2.83631,2.83676,2.83401,2.83634,9000000.0
2009-09-15 19:04:00,2.83664,2.83664,2.83199,2.83519,8750000.0
2009-09-15 19:05:00,2.83441,2.83689,2.83283,2.83653,7630000.0
2009-09-15 19:06:00,2.83702,2.83702,2.83498,2.8366,6250000.0
2009-09-15 19:07:00,2.83751,2.83777,2.83442,2.83777,9000000.0
2009-09-15 19:08:00,2.83877,2.83877,2.83486,2.83729,11000000.0
2009-09-15 19:09:00,2.83681,2.83681,2.83375,2.83426,10750000.0
2009-09-15 19:10:00,2.83653,2.83697,2.8324,2.83622,9250000.0
2009-09-15 19:11:00,2.8342,2.83633,2.8328,2.83633,6250000.0
2009-09-15 19:12:00,2.83563,2.83653,2.83113,2.83375,8380000.0
2009-09-15 19:13:00,2.83752,2.83752,2.8334,2.83709,7130000.0
2009-09-15 19:14:00,2.83629,2.83687,2.83234,2.83658,11500000.0
2009-09-15 19:15:00,2.83339,2.83673,2.83327,2.83653,5500000.0
2009-09-15 19:16:00,2.83459,2.83605,2.83043,2.83576,10000000.0
2009-09-15 19:17:00,2.83481,2.83624,2.83329,2.83556,7000000.0
2009-09-15 19:18:00,2.82954,2.83564,2.82954,2.83564,5750000.0
2009-09-15 19:19:00,2.83492,2.83558,2.83273,2.83558,9750000.0
2009-09-15 19:20:00,2.83434,2.83525,2.82981,2.83311,7000000.0
2009-09-15 19:21:00,2.83122,2.83516,2.83122,2.83516,8260000.0
2009-09-15 19:22:00,2.83481,2.83481,2.83034,2.83034,10510000.0
2009-09-15 19:23:00,2.83312,2.83452,2.82822,2.83452,7000000.0
2009-09-15 19:24:00,2.83389,2.83427,2.82826,2.82826,7510000.0
2009-09-15 19:25:00,2.83398,2.83497,2.83151,2.83412,9380000.0
2009-09-15 19:26:00,2.83213,2.83601,2.83049,2.83542,5500000.0
2009-09-15 19:27:00,2.83158,2.8354,2.83158,2.8354,7000000.0
2009-09-15 19:28:00,2.83429,2.8345,2.82898,2.82898,5880000.0
2009-09-15 19:29:00,2.83535,2.83567,2.83234,2.83267,11250000.0
2009-09-15 19:30:00,2.83363,2.83573,2.82891,2.83081,5250000.0
2009-09-15 19:31:00,2.83498,2.83626,2.82991,2.83492,7500000.0
2009-09-15 19:32:00,2.83692,2.83692,2.83162,2.83332,9130000.0
2009-09-15 19:33:00,2.83701,2.83701,2.83296,2.83439,7750000.0
2009-09-15 19:34:00,2.83539,2.83553,2.83357,2.83553,8750000.0
2009-09-15 19:35:00,2.83093,2.83612,2.83093,2.83376,7000000.0
2009-09-15 19:36:00,2.83528,2.83609,2.83421,2.83444,7750000.0
2009-09-15 19:37:00,2.83448,2.83476,2.82992,2.83323,5750000.0
2009-09-15 19:38:00,2.83138,2.83449,2.83117,2.83252,9000000.0
2009-09-15 19:39:00,2.83192,2.8326,2.82818,2.82818,10000000.0
2009-09-15 19:40:00,2.8331,2.8331,2.82276,2.82328,6000000.0
2009-09-15 19:41:00,2.82547,2.82547,2.81585,2.81994,5500000.0
2009-09-15 19:42:00,2.81919,2.82419,2.81919,2.81964,7750000.0
2009-09-15 19:43:00,2.82165,2.82335,2.82092,2.82092,10000000.0
2009-09-15 19:44:00,2.82367,2.82383,2.81879,2.82008,10000000.0
2009-09-15 19:45:00,2.82085,2.82297,2.81806,2.81806,9130000.0
2009-09-15 19:46:00,2.81888,2.82354,2.81888,2.81941,10130000.0
2009-09-15 19:47:00,2.82385,2.82402,2.82041,2.82189,10000000.0
2009-09-15 19:48:00,2.82303,2.82442,2.8207,2.82408,10250000.0
2009-09-15 19:49:00,2.8219,2.82344,2.82132,2.82229,12500000.0
2009-09-15 19:50:00,2.82364,2.82364,2.82075,2.8228,5500000.0
2009-09-15 19:51:00,2.8211,2.82292,2.81975,2.82011,11750000.0
2009-09-15 19:52:00,2.82169,2.82398,2.81994,2.82223,7750000.0
2009-09-15 19:53:00,2.82222,2.82279,2.81952,2.82242,11250000.0
2009-09-15 19:54:00,2.82254,2.82254,2.81533,2.82001,8500000.0
2009-09-15 19:55:00,2.81867,2.82009,2.81781,2.82009,6500000.0
2009-09-15 19:56:00,2.82035,2.82111,2.81494,2.81703,7000000.0
2009-09-15 19:57:00,2.81954,2.82191,2.81726,2.82185,8750000.0
2009-09-15 19:58:00,2.82014,2.82294,2.81769,2.82294,8000000.0
2009-09-15 19:59:00,2.82239,2.82376,2.8182,2.82083,10250000.0
2009-09-15 20:00:00,2.821,2.82244,2.81874,2.82193,7750000.0
2009-09-15 20:01:00,2.82238,2.8233,2.81927,2.82064,6630000.0
2009-09-15 20:02:00,2.82227,2.82306,2.82017,2.82017,10750000.0
2009-09-15 20:03:00,2.81969,2.82167,2.8174,2.8174,7750000.0
2009-09-15 20:04:00,2.81859,2.82098,2.81644,2.81961,8500000.0
2009-09-15 20:05:00,2.82138,2.82188,2.81938,2.82188,8750000.0
2009-09-15 20:06:00,2.82179,2.82179,2.81849,2.81921,7000000.0
2009-09-15 20:07:00,2.82135,2.82135,2.81904,2.82035,7250000.0
2009-09-15 20:08:00,2.82061,2.82093,2.81706,2.81811,6500000.0
2009-09-15 20:09:00,2.8165,2.82268,2.8165,2.82268,9750000.0
2009-09-15 20:10:00,2.82122,2.82215,2.81909,2.82215,7750000.0
2009-09-15 20:11:00,2.81932,2.82271,2.81567,2.82271,6380000.0
2009-09-15 20:12:00,2.8216,2.82273,2.81937,2.82028,10750000.0
2009-09-15 20:13:00,2.82226,2.8228,2.81843,2.82157,9750000.0
2009-09-15 20:14:00,2.82314,2.8235,2.81964,2.82266,8630000.0
2009-09-15 20:15:00,2.82337,2.8246,2.8219,2.82394,10750000.0
2009-09-15 20:16:00,2.82436,2.82436,2.81874,2.82289,9500000.0
2009-09-15 20:17:00,2.82254,2.82435,2.82096,2.82413,5500000.0
2009-09-15 20:18:00,2.82208,2.82311,2.81968,2.82142,11000000.0
2009-09-15 20:19:00,2.82156,2.82244,2.8171,2.82025,8750000.0
2009-09-15 20:20:00,2.82402,2.82402,2.81858,2.82119,10500000.0
2009-09-15 20:21:00,2.82407,2.82462,2.82124,2.82193,6750000.0
2009-09-15 20:22:00,2.82237,2.82439,2.82219,2.82367,10250000.0
2009-09-15 20:23:00,2.82217,2.82368,2.8191,2.82178,7000000.0
2009-09-15 20:24:00,2.82108,2.82464,2.82067,2.82448,12000000.0
2009-09-15 20:25:00,2.82482,2.82482,2.82125,2.82385,8880000.0
2009-09-15 20:26:00,2.82377,2.82539,2.82164,2.82539,6750000.0
2009-09-15 20:27:00,2.82413,2.82413,2.81918,2.82387,7130000.0
2009-09-15 20:28:00,2.82444,2.82444,2.8232,2.82411,7510000.0
2009-09-15 20:29:00,2.82371,2.82502,2.82253,2.82489,8130000.0
2009-09-15 20:30:00,2.82384,2.82514,2.82238,2.82514,6000000.0
2009-09-15 20:31:00,2.82166,2.82431,2.82018,2.82431,7500000.0
2009-09-15 20:32:00,2.82478,2.82478,2.82134,2.82134,8500000.0
2009-09-15 20:33:00,2.82492,2.82496,2.82294,2.82394,7880000.0
2009-09-15 20:34:00,2.82243,2.8248,2.82218,2.82218,11500000.0
2009-09-15 20:35:00,2.82395,2.82448,2.82013,2.82448,13500000.0
2009-09-15 20:36:00,2.82475,2.8255,2.8201,2.82115,8250000.0
2009-09-15 20:37:00,2.82498,2.82557,2.82293,2.82308,8130000.0
2009-09-15 20:38:00,2.82525,2.82539,2.82057,2.82364,5380000.0
2009-09-15 20:39:00,2.82584,2.82767,2.82296,2.82706,7500000.0
2009-09-15 20:40:00,2.82632,2.82846,2.82606,2.8276,7630000.0
2009-09-15 20:41:00,2.82276,2.82729,2.82267,2.82667,5500000.0
2009-09-15 20:42:00,2.82476,2.82654,2.82252,2.82252,9130000.0
2009-09-15 20:43:00,2.82459,2.82675,2.82459,2.82675,6250000.0
2009-09-15 20:44:00,2.8259,2.82768,2.82456,2.82575,11880000.0
2009-09-15 20:45:00,2.82434,2.82715,2.82308,2.82308,6380000.0
2009-09-15 20:46:00,2.82712,2.82756,2.82231,2.82433,11250000.0
2009-09-15 20:47:00,2.82603,2.82785,2.82576,2.82769,7500000.0
2009-09-15 20:48:00,2.82755,2.82755,2.82245,2.82639,8000000.0
2009-09-15 20:49:00,2.82615,2.82725,2.82507,2.82703,7000000.0
2009-09-15 20:50:00,2.82534,2.82713,2.82489,2.82706,5750000.0
2009-09-15 20:51:00,2.82682,2.82734,2.8247,2.82509,7000000.0
2009-09-15 20:52:00,2.82739,2.82739,2.82512,2.82674,10250000.0
2009-09-15 20:53:00,2.82706,2.82706,2.82327,2.82566,8000000.0
2009-09-15 20:54:00,2.82471,2.8259,2.82471,2.82567,7000000.0
2009-09-15 20:55:00,2.82633,2.82694,2.82315,2.82315,7130000.0
2009-09-15 20:56:00,2.82438,2.82589,2.82259,2.82404,6380000.0
2009-09-15 20:57:00,2.82366,2.82634,2.82366,2.82573,7000000.0
2009-09-15 20:58:00,2.82198,2.82679,2.82198,2.82679,6000000.0
2009-09-15 20:59:00,2.82328,2.8274,2.82327,2.82733,8130000.0
2009-09-15 21:00:00,2.8251,2.8275,2.82217,2.8275,5260000.0
2009-09-15 21:01:00,2.82751,2.82758,2.82509,2.82509,8000000.0
2009-09-15 21:02:00,2.82738,2.82738,2.82212,2.82212,7500000.0
2009-09-15 21:03:00,2.82509,2.82701,2.82411,2.82701,8000000.0
2009-09-15 21:04:00,2.82458,2.82708,2.82196,2.82643,8880000.0
2009-09-15 21:05:00,2.82609,2.82837,2.82371,2.82837,5250000.0
2009-09-15 21:06:00,2.82543,2.82593,2.82209,2.82593,5500000.0
2009-09-15 21:07:00,2.82669,2.82671,2.82333,2.82478,6000000.0
2009-09-15 21:08:00,2.8251,2.82523,2.82063,2.823,9500000.0
2009-09-15 21:09:00,2.82232,2.82567,2.8211,2.8233,9250000.0
2009-09-15 21:10:00,2.82638,2.82638,2.82171,2.82271,9250000.0
2009-09-15 21:11:00,2.82356,2.82509,2.82356,2.82486,5500000.0
2009-09-15 21:12:00,2.82369,2.82461,2.82088,2.82253,6500000.0
2009-09-15 21:13:00,2.82285,2.82568,2.82006,2.82552,10500000.0
2009-09-15 21:14:00,2.8258,2.8258,2.81949,2.82167,8880000.0
2009-09-15 21:15:00,2.82388,2.82557,2.82388,2.82554,8000000.0
2009-09-15 21:16:00,2.82632,2.82674,2.81955,2.82525,5500000.0
2009-09-15 21:17:00,2.82565,2.82621,2.8196,2.82621,10750000.0
2009-09-15 21:18:00,2.8254,2.82656,2.82296,2.82555,9250000.0
2009-09-15 21:19:00,2.82414,2.82579,2.82207,2.82304,11380000.0
2009-09-15 21:20:00,2.82532,2.82532,2.82034,2.82034,7000000.0
2009-09-15 21:21:00,2.82615,2.82615,2.82311,2.8247,7750000.0
2009-09-15 21:22:00,2.82453,2.82589,2.82177,2.82528,8130000.0
2009-09-15 21:23:00,2.82254,2.825,2.82254,2.82364,10250000.0
2009-09-15 21:24:00,2.82492,2.82584,2.82046,2.82408,6750000.0
2009-09-15 21:25:00,2.81979,2.82441,2.81906,2.82435,5500000.0
2009-09-15 21:26:00,2.82137,2.82451,2.82123,2.82243,7750000.0
2009-09-15 21:27:00,2.82508,2.82508,2.8209,2.82457,7000000.0
2009-09-15 21:28:00,2.82326,2.82469,2.82269,2.82393,5500000.0
2009-09-15 21:29:00,2.82198,2.82479,2.82137,2.82439,6000000.0
2009-09-15 21:30:00,2.82271,2.82392,2.82117,2.82335,9250000.0
2009-09-15 21:31:00,2.82323,2.82514,2.82211,2.82514,9750000.0
2009-09-15 21:32:00,2.81986,2.82578,2.81974,2.82578,8000000.0
2009-09-15 21:33:00,2.8246,2.82507,2.8208,2.82461,10250000.0
2009-09-15 21:34:00,2.82266,2.83849,2.82266,2.82728,9750000.0
2009-09-15 21:35:00,2.82367,2.82606,2.82367,2.82606,7000000.0
2009-09-15 21:36:00,2.82567,2.82605,2.82025,2.82605,8500000.0
2009-09-15 21:37:00,2.82279,2.82549,2.82121,2.82549,13000000.0
2009-09-15 21:38:00,2.82491,2.8253,2.82312,2.8253,7750000.0
2009-09-15 21:39:00,2.82563,2.82616,2.8219,2.82311,11000000.0
2009-09-15 21:40:00,2.82545,2.82627,2.82234,2.82542,7500000.0
2009-09-15 21:41:00,2.82348,2.82523,2.82035,2.82479,8500000.0
2009-09-15 21:42:00,2.82191,2.82458,2.82168,2.82455,11250000.0
2009-09-15 21:43:00,2.82415,2.8253,2.82077,2.8253,6250000.0
2009-09-15 21:44:00,2.82419,2.82587,2.82146,2.82146,8500000.0
2009-09-15 21:45:00,2.82326,2.82675,2.82326,2.82626,7750000.0
2009-09-15 21:46:00,2.82447,2.82575,2.82132,2.8252,7750000.0
2009-09-15 21:47:00,2.81852,2.82455,2.81852,2.82029,7250000.0
2009-09-15 21:48:00,2.82384,2.82653,2.8219,2.82564,5750000.0
2009-09-15 21:49:00,2.82563,2.82658,2.82184,2.82464,5250000.0
2009-09-15 21:50:00,2.82457,2.8268,2.82191,2.82326,7500000.0
2009-09-15 21:51:00,2.82535,2.82618,2.81961,2.8254,12380000.0
2009-09-15 21:52:00,2.82529,2.82529,2.81925,2.82195,5500000.0
2009-09-15 21:53:00,2.82519,2.82608,2.82225,2.82332,6500000.0
2009-09-15 21:54:00,2.82107,2.82667,2.82107,2.82613,8500000.0
2009-09-15 21:55:00,2.82597,2.82686,2.82084,2.82686,8500000.0
2009-09-15 21:56:00,2.82651,2.82765,2.8212,2.82693,9000000.0
2009-09-15 21:57:00,2.82521,2.8262,2.82288,2.82334,9750000.0
2009-09-15 21:58:00,2.82651,2.82744,2.82191,2.82654,11000000.0
2009-09-15 21:59:00,2.82381,2.82637,2.82147,2.82631,7010000.0
2009-09-15 22:00:00,2.82439,2.82571,2.8225,2.8225,7380000.0
2009-09-15 22:01:00,2.82589,2.82589,2.82262,2.8249,10380000.0
2009-09-15 22:02:00,2.82526,2.82568,2.81932,2.82476,13250000.0
2009-09-15 22:03:00,2.82358,2.82483,2.81991,2.82483,6000000.0
2009-09-15 22:04:00,2.81997,2.82518,2.81997,2.82428,9130000.0
2009-09-15 22:05:00,2.82479,2.825,2.82273,2.82376,6250000.0
2009-09-15 22:06:00,2.8247,2.82532,2.81979,2.82349,5750000.0
2009-09-15 22:07:00,2.82421,2.82587,2.82156,2.82587,9000000.0
2009-09-15 22:08:00,2.82515,2.8258,2.82253,2.8258,7750000.0
2009-09-15 22:09:00,2.82672,2.82692,2.82285,2.82605,7250000.0
2009-09-15 22:10:00,2.82509,2.82509,2.82135,2.82249,6250000.0
2009-09-15 22:11:00,2.8233,2.82604,2.8216,2.82601,6250000.0
2009-09-15 22:12:00,2.82603,2.82621,2.8228,2.82332,8000000.0
2009-09-15 22:13:00,2.8245,2.82627,2.82255,2.82471,6500000.0
2009-09-15 22:14:00,2.82553,2.82602,2.82421,2.82543,6500000.0
2009-09-15 22:15:00,2.82446,2.82669,2.82073,2.82669,8500000.0
2009-09-15 22:16:00,2.82532,2.82735,2.82299,2.82735,9000000.0
2009-09-15 22:17:00,2.82281,2.82648,2.82009,2.82169,5250000.0
2009-09-15 22:18:00,2.82282,2.82613,2.82206,2.82611,6250000.0
2009-09-15 22:19:00,2.82112,2.82609,2.82112,2.8237,7750000.0
2009-09-15 22:20:00,2.82541,2.82585,2.8236,2.82543,9250000.0
2009-09-15 22:21:00,2.82519,2.82686,2.82404,2.82686,9250000.0
2009-09-15 22:22:00,2.82548,2.82716,2.82396,2.82519,8250000.0
2009-09-15 22:23:00,2.82606,2.8264,2.82273,2.8264,8250000.0
2009-09-15 22:24:00,2.82569,2.82569,2.82308,2.82392,5130000.0
2009-09-15 22:25:00,2.82614,2.82621,2.82003,2.82533,9630000.0
2009-09-15 22:26:00,2.82408,2.82562,2.82106,2.82562,9380000.0
2009-09-15 22:27:00,2.82545,2.8257,2.82201,2.82414,6250000.0
2009-09-15 22:28:00,2.82557,2.82618,2.82119,2.82334,8500000.0
2009-09-15 22:29:00,2.82584,2.82632,2.82368,2.82593,8500000.0
2009-09-15 22:30:00,2.82509,2.82663,2.8209,2.82398,12630000.0
2009-09-15 22:31:00,2.82563,2.8264,2.82399,2.82399,7750000.0
2009-09-15 22:32:00,2.82708,2.82708,2.82217,2.82217,8380000.0
2009-09-15 22:33:00,2.82621,2.82621,2.82444,2.82444,10000000.0
2009-09-15 22:34:00,2.82624,2.8268,2.82173,2.8268,10000000.0
2009-09-15 22:35:00,2.82562,2.82633,2.82098,2.82422,10380000.0
2009-09-15 22:36:00,2.82633,2.82642,2.82369,2.82558,5500000.0
2009-09-15 22:37:00,2.82322,2.82718,2.82322,2.82718,12500000.0
2009-09-15 22:38:00,2.8253,2.82619,2.82291,2.826,6250000.0
2009-09-15 22:39:00,2.82633,2.82637,2.8244,2.82473,5500000.0
2009-09-15 22:40:00,2.82553,2.82653,2.82219,2.82499,8250000.0
2009-09-15 22:41:00,2.82538,2.82649,2.82094,2.82649,11130000.0
2009-09-15 22:42:00,2.82543,2.82621,2.82395,2.82483,9250000.0
2009-09-15 22:43:00,2.82613,2.82695,2.82244,2.82619,9750000.0
2009-09-15 22:44:00,2.82653,2.8268,2.82423,2.82423,7750000.0
2009-09-15 22:45:00,2.8267,2.8267,2.82488,2.82497,6380000.0
2009-09-15 22:46:00,2.82558,2.82705,2.82449,2.82675,9000000.0
2009-09-15 22:47:00,2.82554,2.82781,2.82554,2.82604,10750000.0
2009-09-15 22:48:00,2.82556,2.82741,2.82399,2.8265,5500000.0
2009-09-15 22:49:00,2.82597,2.82873,2.82294,2.82294,10750000.0
2009-09-15 22:50:00,2.82751,2.82787,2.82459,2.8267,12250000.0
2009-09-15 22:51:00,2.82703,2.8275,2.82568,2.82683,7250000.0
2009-09-15 22:52:00,2.82694,2.82709,2.82369,2.82709,9000000.0
2009-09-15 22:53:00,2.82606,2.82849,2.8235,2.82735,8000000.0
2009-09-15 22:54:00,2.82496,2.82694,2.82496,2.82613,10000000.0
2009-09-15 22:55:00,2.82693,2.82791,2.82393,2.82741,6500000.0
2009-09-15 22:56:00,2.82741,2.82741,2.82218,2.82689,5250000.0
2009-09-15 22:57:00,2.82477,2.8276,2.82477,2.82584,9380000.0
2009-09-15 22:58:00,2.82336,2.82808,2.82336,2.82766,6630000.0
2009-09-15 22:59:00,2.82779,2.8278,2.8246,2.8266,7000000.0
2009-09-15 23:00:00,2.8251,2.82908,2.82443,2.82862,8250000.0
2009-09-15 23:01:00,2.8261,2.82701,2.8221,2.82701,6000000.0
2009-09-15 23:02:00,2.82509,2.8283,2.82509,2.82809,4880000.0
2009-09-15 23:03:00,2.82779,2.82784,2.82533,2.82665,10750000.0
2009-09-15 23:04:00,2.82515,2.82757,2.82343,2.82757,7630000.0
2009-09-15 23:05:00,2.8265,2.8265,2.82246,2.82378,6880000.0
2009-09-15 23:06:00,2.82681,2.82769,2.82291,2.82676,7250000.0
2009-09-15 23:07:00,2.82363,2.82686,2.82363,2.82577,5880000.0
2009-09-15 23:08:00,2.82613,2.8276,2.82402,2.82757,8750000.0
2009-09-15 23:09:00,2.82722,2.82722,2.8205,2.8205,6750000.0
2009-09-15 23:10:00,2.82658,2.82658,2.82233,2.82464,7880000.0
2009-09-15 23:11:00,2.82669,2.82736,2.82423,2.82736,9380000.0
2009-09-15 23:12:00,2.82455,2.82774,2.82363,2.82501,11000000.0
2009-09-15 23:13:00,2.82647,2.82744,2.82337,2.82424,5750000.0
2009-09-15 23:14:00,2.82747,2.8277,2.8238,2.82639,6750000.0
2009-09-15 23:15:00,2.82509,2.82757,2.82509,2.82757,6500000.0
2009-09-15 23:16:00,2.82676,2.8272,2.82183,2.82512,10000000.0
2009-09-15 23:17:00,2.8265,2.82707,2.82279,2.82699,6000000.0
2009-09-15 23:18:00,2.82576,2.82654,2.82316,2.82316,7000000.0
2009-09-15 23:19:00,2.82368,2.82746,2.82294,2.82294,7000000.0
2009-09-15 23:20:00,2.82706,2.82745,2.82373,2.82745,9500000.0
2009-09-15 23:21:00,2.8259,2.828,2.8249,2.8249,11880000.0
2009-09-15 23:22:00,2.82211,2.82753,2.82211,2.82753,7750000.0
2009-09-15 23:23:00,2.82656,2.82717,2.82079,2.8242,5250000.0
2009-09-15 23:24:00,2.82628,2.8276,2.8228,2.82688,8000000.0
2009-09-15 23:25:00,2.82259,2.82581,2.82143,2.82143,9880000.0
2009-09-15 23:26:00,2.82005,2.82518,2.82005,2.82288,8750000.0
2009-09-15 23:27:00,2.8228,2.82408,2.82043,2.82324,9500000.0
2009-09-15 23:28:00,2.82318,2.8245,2.82141,2.8232,7880000.0
2009-09-15 23:29:00,2.82262,2.82554,2.82029,2.82554,6500000.0
2009-09-15 23:30:00,2.82067,2.82509,2.81987,2.82509,8500000.0
2009-09-15 23:31:00,2.82255,2.82508,2.82255,2.82448,6000000.0
2009-09-15 23:32:00,2.82246,2.82498,2.82246,2.82331,5750000.0
2009-09-15 23:33:00,2.82237,2.82573,2.81876,2.81876,6250000.0
2009-09-15 23:34:00,2.82094,2.82531,2.82094,2.82531,14000000.0
2009-09-15 23:35:00,2.82133,2.82741,2.82133,2.82146,8130000.0
2009-09-15 23:36:00,2.82551,2.82613,2.82368,2.82613,5750000.0
2009-09-15 23:37:00,2.82842,2.82845,2.82223,2.82295,6500000.0
2009-09-15 23:38:00,2.82296,2.82637,2.82296,2.82637,9750000.0
2009-09-15 23:39:00,2.82277,2.82577,2.82238,2.82577,6250000.0
2009-09-15 23:40:00,2.82064,2.82536,2.82064,2.82536,7250000.0
2009-09-15 23:41:00,2.82329,2.82474,2.81972,2.82474,5250000.0
2009-09-15 23:42:00,2.82292,2.82518,2.82047,2.82264,7500000.0
2009-09-15 23:43:00,2.82252,2.82287,2.81809,2.82242,6750000.0
2009-09-15 23:44:00,2.82622,2.82687,2.82172,2.82207,7250000.0
2009-09-15 23:45:00,2.8188,2.8246,2.8188,2.82268,8500000.0
2009-09-15 23:46:00,2.82264,2.82664,2.82125,2.82664,7500000.0
2009-09-15 23:47:00,2.82344,2.82443,2.82304,2.82327,7500000.0
2009-09-15 23:48:00,2.82502,2.82773,2.82502,2.82722,11750000.0
2009-09-15 23:49:00,2.82592,2.82737,2.82521,2.82737,5500000.0
2009-09-15 23:51:00,2.82655,2.82841,2.82541,2.82648,7000000.0
2009-09-15 23:52:00,2.82436,2.82714,2.8239,2.82548,6380000.0
2009-09-15 23:53:00,2.82343,2.82734,2.82234,2.8255,5510000.0
2009-09-15 23:54:00,2.82467,2.82776,2.82445,2.82776,6380000.0
2009-09-15 23:55:00,2.82571,2.82751,2.82442,2.82751,15880000.0
2009-09-15 23:57:00,2.82657,2.82867,2.82598,2.82784,6750000.0
2009-09-15 23:58:00,2.82778,2.82863,2.82457,2.82863,9750000.0
2009-09-15 23:59:00,2.82526,2.82784,2.82357,2.82784,6250000.0
2009-09-16 00:00:00,2.82153,2.82756,2.82031,2.82756,5500000.0
2009-09-16 00:01:00,2.82144,2.82747,2.82144,2.82747,8000000.0
2009-09-16 00:02:00,2.82555,2.82672,2.82259,2.82318,7750000.0
2009-09-16 00:03:00,2.82408,2.82549,2.82397,2.82535,10630000.0
2009-09-16 00:04:00,2.82375,2.82644,2.82338,2.82338,5500000.0
2009-09-16 00:05:00,2.825,2.82701,2.82372,2.82701,12750000.0
2009-09-16 00:06:00,2.82844,2.82844,2.82358,2.82719,8510000.0
2009-09-16 00:07:00,2.82376,2.82672,2.82201,2.82616,7750000.0
2009-09-16 00:08:00,2.82363,2.82461,2.82292,2.82292,5500000.0
2009-09-16 00:09:00,2.82322,2.82653,2.82322,2.8246,10750000.0
2009-09-16 00:10:00,2.82288,2.82652,2.82267,2.82652,6750000.0
2009-09-16 00:11:00,2.82553,2.82637,2.82205,2.82628,6760000.0
2009-09-16 00:12:00,2.82509,2.82734,2.8227,2.82734,14760000.0
2009-09-16 00:13:00,2.82682,2.82682,2.8243,2.82485,5250000.0
2009-09-16 00:14:00,2.82458,2.82647,2.81987,2.82449,15380000.0
2009-09-16 00:15:00,2.82508,2.82638,2.82151,2.82407,6750000.0
2009-09-16 00:16:00,2.82379,2.82505,2.8209,2.82139,11500000.0
2009-09-16 00:17:00,2.82418,2.82624,2.82273,2.82273,9250000.0
2009-09-16 00:18:00,2.82413,2.82515,2.82191,2.82507,9880000.0
2009-09-16 00:19:00,2.82199,2.82372,2.81849,2.8234,10750000.0
2009-09-16 00:20:00,2.82163,2.82308,2.8204,2.82109,5500000.0
2009-09-16 00:21:00,2.82276,2.8249,2.81867,2.82486,5750000.0
2009-09-16 00:22:00,2.82624,2.82624,2.81972,2.81972,7000000.0
2009-09-16 00:23:00,2.82413,2.82616,2.82353,2.82384,10500000.0
2009-09-16 00:24:00,2.82591,2.82591,2.82211,2.82558,7760000.0
2009-09-16 00:25:00,2.82449,2.82623,2.82362,2.82554,8250000.0
2009-09-16 00:26:00,2.82541,2.82542,2.82378,2.82541,8500000.0
2009-09-16 00:27:00,2.82494,2.82557,2.81996,2.82538,10500000.0
2009-09-16 00:28:00,2.82497,2.82593,2.8182,2.82322,17880000.0
2009-09-16 00:29:00,2.82324,2.82594,2.82127,2.82594,8000000.0
2009-09-16 00:30:00,2.82496,2.82584,2.8224,2.82584,10750000.0
2009-09-16 00:31:00,2.82517,2.82578,2.82405,2.82552,8500000.0
2009-09-16 00:32:00,2.82012,2.82332,2.82012,2.82328,5500000.0
2009-09-16 00:33:00,2.82418,2.82562,2.8211,2.82562,20390000.0
2009-09-16 00:34:00,2.82408,2.82499,2.82061,2.82484,10000000.0
2009-09-16 00:36:00,2.825,2.82588,2.82029,2.82588,5630000.0
2009-09-16 00:37:00,2.82499,2.8259,2.82318,2.82548,7250000.0
2009-09-16 00:38:00,2.82287,2.82619,2.82287,2.82589,5500000.0
2009-09-16 00:39:00,2.8237,2.82625,2.82337,2.82599,5750000.0
2009-09-16 00:40:00,2.82574,2.8265,2.82391,2.8256,5250000.0
2009-09-16 00:41:00,2.82501,2.82554,2.82432,2.82452,5880000.0
2009-09-16 00:42:00,2.82511,2.82625,2.8242,2.82607,6750000.0
2009-09-16 00:43:00,2.82614,2.82689,2.82245,2.82458,5750000.0
2009-09-16 00:44:00,2.82509,2.82591,2.82246,2.82583,5630000.0
2009-09-16 00:45:00,2.82449,2.82603,2.82116,2.82581,6130000.0
2009-09-16 00:46:00,2.82608,2.8267,2.82404,2.82456,8130000.0
2009-09-16 00:47:00,2.82359,2.82612,2.82304,2.82612,9250000.0
2009-09-16 00:48:00,2.82334,2.82567,2.82083,2.82297,7130000.0
2009-09-16 00:49:00,2.82292,2.82659,2.82104,2.82659,6750000.0
2009-09-16 00:51:00,2.82596,2.82721,2.82302,2.82302,6630000.0
2009-09-16 00:52:00,2.82659,2.8268,2.82505,2.82646,13500000.0
2009-09-16 00:53:00,2.82598,2.82679,2.8231,2.82567,6630000.0
2009-09-16 00:54:00,2.82654,2.82694,2.82511,2.82514,11380000.0
2009-09-16 00:55:00,2.82574,2.82575,2.82195,2.82575,14260000.0
2009-09-16 00:56:00,2.8265,2.8265,2.82269,2.82398,7010000.0
2009-09-16 00:57:00,2.82612,2.82612,2.82251,2.82573,11000000.0
2009-09-16 00:58:00,2.82637,2.82637,2.8228,2.82582,9250000.0
2009-09-16 00:59:00,2.82554,2.82671,2.82118,2.82671,7250000.0
2009-09-16 01:00:00,2.82595,2.82617,2.81854,2.8253,6250000.0
2009-09-16 01:01:00,2.82592,2.82629,2.82164,2.82629,7500000.0
2009-09-16 01:02:00,2.82631,2.82687,2.82296,2.82687,13000000.0
2009-09-16 01:03:00,2.82588,2.82709,2.82534,2.82709,7750000.0
2009-09-16 01:04:00,2.82474,2.82682,2.82165,2.823,7500000.0
2009-09-16 01:05:00,2.82539,2.82686,2.823,2.82458,7760000.0
2009-09-16 01:06:00,2.82521,2.82759,2.82317,2.82647,7390000.0
2009-09-16 01:07:00,2.82618,2.82712,2.82169,2.82252,6750000.0
2009-09-16 01:08:00,2.82468,2.82726,2.82333,2.82468,8880000.0
2009-09-16 01:09:00,2.82673,2.82675,2.82196,2.82196,5750000.0
2009-09-16 01:11:00,2.82571,2.82734,2.82088,2.82489,16630000.0
2009-09-16 01:12:00,2.8274,2.8274,2.82081,2.82636,13000000.0
2009-09-16 01:13:00,2.82649,2.82725,2.82324,2.82331,21500000.0
2009-09-16 01:14:00,2.82332,2.82658,2.82081,2.82401,13250000.0
2009-09-16 01:15:00,2.82417,2.82615,2.82192,2.8244,7000000.0
2009-09-16 01:16:00,2.82465,2.82742,2.82174,2.82476,22500000.0
2009-09-16 01:17:00,2.82724,2.82818,2.82274,2.82693,10750000.0
2009-09-16 01:18:00,2.82623,2.82797,2.82542,2.82542,8250000.0
2009-09-16 01:19:00,2.82874,2.82874,2.82284,2.82585,5760000.0
2009-09-16 01:20:00,2.82477,2.82826,2.82352,2.82769,10250000.0
2009-09-16 01:21:00,2.82386,2.82848,2.82386,2.82848,10750000.0
2009-09-16 01:22:00,2.82635,2.82865,2.82619,2.82851,7130000.0
2009-09-16 01:23:00,2.82668,2.82784,2.82378,2.82614,10000000.0
2009-09-16 01:24:00,2.82653,2.82888,2.82435,2.82871,8880000.0
2009-09-16 01:25:00,2.82655,2.8284,2.82513,2.82797,12380000.0
2009-09-16 01:26:00,2.82636,2.82812,2.82628,2.82812,4750000.0
2009-09-16 01:27:00,2.82661,2.82774,2.82256,2.82257,8880000.0
2009-09-16 01:28:00,2.82575,2.82575,2.82111,2.82228,9010000.0
2009-09-16 01:29:00,2.82641,2.82789,2.82403,2.8272,10000000.0
2009-09-16 01:30:00,2.82571,2.82691,2.82402,2.82591,6250000.0
2009-09-16 01:31:00,2.82567,2.82871,2.82567,2.82864,11250000.0
2009-09-16 01:32:00,2.82781,2.82812,2.82495,2.82495,11250000.0
2009-09-16 01:33:00,2.82666,2.82847,2.82496,2.82591,6630000.0
2009-09-16 01:34:00,2.82658,2.82812,2.82444,2.82637,4630000.0
2009-09-16 01:35:00,2.82446,2.82745,2.82413,2.82429,11260000.0
2009-09-16 01:36:00,2.82637,2.8292,2.82516,2.82733,13130000.0
2009-09-16 01:37:00,2.82716,2.82831,2.8246,2.82645,6630000.0
2009-09-16 01:38:00,2.82722,2.82836,2.82471,2.82774,14000000.0
2009-09-16 01:39:00,2.82104,2.82823,2.82104,2.82676,7880000.0
2009-09-16 01:40:00,2.82508,2.82784,2.82377,2.82626,6750000.0
2009-09-16 01:41:00,2.82638,2.82646,2.82199,2.82388,7380000.0
2009-09-16 01:42:00,2.82643,2.82763,2.8211,2.82763,16380000.0
2009-09-16 01:43:00,2.82666,2.82666,2.824,2.82464,12500000.0
2009-09-16 01:46:00,2.82606,2.82606,2.82045,2.82217,11130000.0
2009-09-16 01:47:00,2.82577,2.82577,2.82181,2.82577,7500000.0
2009-09-16 01:48:00,2.82475,2.82585,2.81888,2.82488,19500000.0
2009-09-16 01:49:00,2.82507,2.82532,2.82141,2.82141,8250000.0
2009-09-16 01:50:00,2.82433,2.82542,2.82168,2.82168,16630000.0
2009-09-16 01:51:00,2.825,2.825,2.82289,2.82309,8750000.0
2009-09-16 01:52:00,2.82493,2.82493,2.82027,2.82027,7500000.0
2009-09-16 01:53:00,2.82607,2.82607,2.82067,2.82255,5760000.0
2009-09-16 01:54:00,2.82473,2.82529,2.82053,2.82325,7000000.0
2009-09-16 01:55:00,2.82486,2.82622,2.82059,2.82059,5500000.0
2009-09-16 01:56:00,2.82413,2.82515,2.82264,2.82515,11630000.0
2009-09-16 01:57:00,2.82416,2.82553,2.82301,2.82553,9250000.0
2009-09-16 01:58:00,2.82081,2.82547,2.82081,2.8227,9250000.0
2009-09-16 02:01:00,2.82467,2.82496,2.8236,2.8236,5250000.0
2009-09-16 02:02:00,2.82563,2.82566,2.82008,2.82008,9000000.0
2009-09-16 02:03:00,2.82707,2.82707,2.82233,2.82525,8750000.0
2009-09-16 02:04:00,2.82393,2.8272,2.82224,2.82568,8500000.0
2009-09-16 02:05:00,2.82571,2.82578,2.82031,2.82031,8130000.0
2009-09-16 02:06:00,2.82592,2.82592,2.8235,2.82367,5630000.0
2009-09-16 02:07:00,2.82556,2.8259,2.82252,2.82515,5750000.0
2009-09-16 02:08:00,2.82578,2.82578,2.82267,2.82267,7380000.0
2009-09-16 02:09:00,2.82624,2.82624,2.82063,2.82282,6500000.0
2009-09-16 02:10:00,2.82436,2.8247,2.82015,2.82423,10000000.0
2009-09-16 02:11:00,2.82285,2.82411,2.82252,2.82411,7500000.0
2009-09-16 02:12:00,2.8244,2.8244,2.82032,2.8223,7130000.0
2009-09-16 02:13:00,2.82439,2.82439,2.82087,2.82176,8500000.0
2009-09-16 02:14:00,2.82331,2.82448,2.81924,2.82208,6000000.0
2009-09-16 02:15:00,2.82444,2.82489,2.82275,2.82321,6250000.0
2009-09-16 02:16:00,2.82275,2.82554,2.82251,2.8232,5750000.0
2009-09-16 02:17:00,2.82472,2.82472,2.82023,2.82405,11000000.0
2009-09-16 02:18:00,2.82346,2.82399,2.81907,2.82174,9750000.0
2009-09-16 02:19:00,2.82336,2.82379,2.81952,2.82143,9250000.0
2009-09-16 02:20:00,2.82206,2.82419,2.82047,2.82419,8750000.0
2009-09-16 02:21:00,2.82361,2.82392,2.82042,2.82042,7250000.0
2009-09-16 02:22:00,2.82283,2.82331,2.81928,2.82331,10250000.0
2009-09-16 02:23:00,2.82222,2.82388,2.8201,2.82388,12250000.0
2009-09-16 02:24:00,2.82331,2.82399,2.82172,2.82172,13250000.0
2009-09-16 02:25:00,2.82352,2.82441,2.82208,2.82211,5880000.0
2009-09-16 02:26:00,2.82375,2.82477,2.81742,2.82477,19000000.0
2009-09-16 02:27:00,2.82386,2.82396,2.82103,2.82202,8500000.0
2009-09-16 02:28:00,2.82363,2.82397,2.82029,2.82029,22250000.0
2009-09-16 02:29:00,2.82155,2.82316,2.81732,2.81958,17500000.0
2009-09-16 02:30:00,2.82049,2.82338,2.81938,2.82202,8250000.0
2009-09-16 02:31:00,2.8212,2.82413,2.81886,2.82179,21000000.0
2009-09-16 02:32:00,2.8231,2.82391,2.81885,2.82339,5500000.0
2009-09-16 02:33:00,2.82226,2.82409,2.8201,2.824,6250000.0
2009-09-16 02:34:00,2.82407,2.8244,2.82136,2.8232,8500000.0
2009-09-16 02:35:00,2.82389,2.82408,2.81909,2.82408,6500000.0
2009-09-16 02:36:00,2.81814,2.82415,2.81814,2.82267,6250000.0
2009-09-16 02:37:00,2.82373,2.82477,2.82105,2.82477,6750000.0
2009-09-16 02:38:00,2.82337,2.82499,2.82147,2.82487,5750000.0
2009-09-16 02:39:00,2.82179,2.8248,2.82179,2.82423,10500000.0
2009-09-16 02:40:00,2.82486,2.82486,2.82157,2.82282,8750000.0
2009-09-16 02:41:00,2.82048,2.82414,2.82021,2.82285,8630000.0
2009-09-16 02:42:00,2.82401,2.82492,2.82022,2.82492,5250000.0
2009-09-16 02:43:00,2.82461,2.82461,2.82248,2.82248,5510000.0
2009-09-16 02:44:00,2.82432,2.8257,2.82168,2.8257,8500000.0
2009-09-16 02:45:00,2.82348,2.8254,2.82116,2.8254,9380000.0
2009-09-16 02:46:00,2.82267,2.82462,2.82261,2.82397,6750000.0
2009-09-16 02:47:00,2.82508,2.82508,2.82163,2.82396,8000000.0
2009-09-16 02:48:00,2.82189,2.82388,2.82104,2.82268,10500000.0
2009-09-16 02:49:00,2.82311,2.8252,2.82016,2.82083,10750000.0
2009-09-16 02:50:00,2.82027,2.82352,2.81827,2.82352,10500000.0
2009-09-16 02:51:00,2.81874,2.82334,2.81874,2.82241,8750000.0
2009-09-16 02:52:00,2.82367,2.82396,2.8205,2.82098,8000000.0
2009-09-16 02:53:00,2.82087,2.82354,2.81947,2.82338,7890000.0
2009-09-16 02:54:00,2.82391,2.82391,2.81919,2.82334,8630000.0
2009-09-16 02:55:00,2.8224,2.8246,2.81944,2.8246,5880000.0
2009-09-16 02:56:00,2.82392,2.82496,2.81945,2.82165,7380000.0
2009-09-16 02:57:00,2.82398,2.82459,2.81803,2.82139,6130000.0
2009-09-16 02:58:00,2.82371,2.82371,2.82152,2.82275,8000000.0
2009-09-16 02:59:00,2.822,2.82347,2.82083,2.82307,8880000.0
2009-09-16 03:00:00,2.82366,2.82366,2.82073,2.82186,4880000.0
2009-09-16 03:01:00,2.82059,2.82412,2.81999,2.82367,14750000.0
2009-09-16 03:02:00,2.82083,2.82274,2.8179,2.8179,5880000.0
2009-09-16 03:03:00,2.82356,2.82413,2.81737,2.81737,5260000.0
2009-09-16 03:04:00,2.82102,2.82334,2.82002,2.82279,5880000.0
2009-09-16 03:05:00,2.82053,2.82581,2.82053,2.82402,6250000.0
2009-09-16 03:06:00,2.82165,2.82405,2.81572,2.81906,7630000.0
2009-09-16 03:07:00,2.82359,2.82359,2.8212,2.82334,7380000.0
2009-09-16 03:08:00,2.82365,2.82421,2.82171,2.82329,11250000.0
2009-09-16 03:09:00,2.82164,2.82432,2.82164,2.82432,8000000.0
2009-09-16 03:10:00,2.82141,2.82395,2.82134,2.82368,10000000.0
2009-09-16 03:11:00,2.81916,2.82422,2.81916,2.82422,7750000.0
2009-09-16 03:12:00,2.82317,2.82325,2.82191,2.82193,11250000.0
2009-09-16 03:13:00,2.82162,2.8245,2.81921,2.8245,8250000.0
2009-09-16 03:14:00,2.82264,2.82498,2.82215,2.82215,5500000.0
2009-09-16 03:15:00,2.82266,2.82461,2.82026,2.82445,10380000.0
2009-09-16 03:16:00,2.82324,2.82448,2.8205,2.82448,10500000.0
2009-09-16 03:17:00,2.8232,2.82467,2.82081,2.82447,7500000.0
2009-09-16 03:18:00,2.8238,2.8238,2.81936,2.82202,10000000.0
2009-09-16 03:19:00,2.82362,2.82485,2.82145,2.82402,6500000.0
2009-09-16 03:20:00,2.82232,2.82465,2.82067,2.82067,10250000.0
2009-09-16 03:21:00,2.82066,2.82573,2.82066,2.82516,8630000.0
2009-09-16 03:22:00,2.81995,2.82506,2.81995,2.82321,7500000.0
2009-09-16 03:23:00,2.82566,2.82566,2.82349,2.82527,10250000.0
2009-09-16 03:24:00,2.82434,2.8253,2.82312,2.82473,9000000.0
2009-09-16 03:25:00,2.82504,2.82504,2.82094,2.82464,6380000.0
2009-09-16 03:26:00,2.82529,2.82639,2.82042,2.82639,8500000.0
2009-09-16 03:27:00,2.81996,2.82644,2.81996,2.82548,8500000.0
2009-09-16 03:28:00,2.82145,2.82554,2.82145,2.82216,13130000.0
2009-09-16 03:29:00,2.82308,2.82598,2.82129,2.82598,7380000.0
2009-09-16 03:30:00,2.82262,2.82571,2.82118,2.82486,11250000.0
2009-09-16 03:31:00,2.8259,2.8259,2.8212,2.82484,8750000.0
2009-09-16 03:32:00,2.82615,2.82615,2.82096,2.82317,7130000.0
2009-09-16 03:33:00,2.82441,2.82493,2.82152,2.82311,9630000.0
2009-09-16 03:34:00,2.81979,2.82457,2.81959,2.82339,7000000.0
2009-09-16 03:35:00,2.82499,2.82511,2.82152,2.82373,8880000.0
2009-09-16 03:36:00,2.82485,2.82485,2.82002,2.82143,10750000.0
2009-09-16 03:37:00,2.82204,2.82495,2.82204,2.82491,8130000.0
2009-09-16 03:38:00,2.82273,2.82652,2.82054,2.82054,5500000.0
2009-09-16 03:39:00,2.82444,2.8254,2.82252,2.8254,16380000.0
2009-09-16 03:40:00,2.82535,2.8255,2.8227,2.82521,9500000.0
2009-09-16 03:41:00,2.82492,2.82576,2.82037,2.82576,11250000.0
2009-09-16 03:42:00,2.82586,2.82586,2.82267,2.8234,11250000.0
2009-09-16 03:43:00,2.82369,2.82568,2.82007,2.82428,13000000.0
2009-09-16 03:44:00,2.82457,2.82558,2.8209,2.82558,7750000.0
2009-09-16 03:45:00,2.82474,2.82575,2.82267,2.82496,11130000.0
2009-09-16 03:46:00,2.82431,2.82529,2.82328,2.8238,6250000.0
2009-09-16 03:47:00,2.82515,2.82594,2.82423,2.82559,7750000.0
2009-09-16 03:48:00,2.82389,2.82584,2.81957,2.82441,10880000.0
2009-09-16 03:49:00,2.82576,2.82576,2.82234,2.82561,7000000.0
2009-09-16 03:50:00,2.82534,2.82551,2.82311,2.82551,7500000.0
2009-09-16 03:51:00,2.82476,2.82508,2.82142,2.82193,7750000.0
2009-09-16 03:52:00,2.8246,2.82589,2.82008,2.82589,7000000.0
2009-09-16 03:53:00,2.82249,2.8255,2.82226,2.82446,10760000.0
2009-09-16 03:54:00,2.82245,2.82437,2.81965,2.82391,9500000.0
2009-09-16 03:55:00,2.82323,2.82465,2.81997,2.82331,5750000.0
2009-09-16 03:56:00,2.82328,2.82496,2.82328,2.82397,7500000.0
2009-09-16 03:57:00,2.8254,2.82618,2.82121,2.82483,6000000.0
2009-09-16 03:58:00,2.82411,2.82526,2.82244,2.8252,7630000.0
2009-09-16 03:59:00,2.81959,2.82419,2.81949,2.82135,8500000.0
2009-09-16 04:00:00,2.82525,2.82566,2.82134,2.82566,8500000.0
2009-09-16 04:01:00,2.8256,2.82607,2.82185,2.82432,9630000.0
2009-09-16 04:02:00,2.82494,2.82614,2.82096,2.82571,8500000.0
2009-09-16 04:03:00,2.82562,2.82701,2.82195,2.82539,10250000.0
2009-09-16 04:04:00,2.82563,2.826,2.82404,2.82565,8500000.0
2009-09-16 04:05:00,2.82412,2.82608,2.82193,2.82541,6750000.0
2009-09-16 04:06:00,2.82479,2.82532,2.82159,2.82159,10750000.0
2009-09-16 04:07:00,2.82436,2.82621,2.82137,2.82621,6250000.0
2009-09-16 04:08:00,2.82159,2.8266,2.82146,2.82598,11250000.0
2009-09-16 04:09:00,2.82525,2.8255,2.82402,2.82506,7500000.0
2009-09-16 04:10:00,2.82553,2.82596,2.82199,2.82596,6500000.0
2009-09-16 04:11:00,2.82529,2.82603,2.82416,2.82567,9380000.0
2009-09-16 04:12:00,2.82583,2.82619,2.82232,2.82232,5630000.0
2009-09-16 04:13:00,2.82533,2.82589,2.82134,2.82398,5500000.0
2009-09-16 04:14:00,2.82655,2.82735,2.8219,2.82633,8750000.0
2009-09-16 04:16:00,2.82552,2.82604,2.82442,2.82442,5750000.0
2009-09-16 04:17:00,2.82671,2.82686,2.82471,2.82686,9500000.0
2009-09-16 04:18:00,2.82664,2.82713,2.82401,2.82713,14500000.0
2009-09-16 04:19:00,2.8246,2.82569,2.82173,2.82546,6750000.0
2009-09-16 04:20:00,2.82598,2.82598,2.82232,2.82403,7630000.0
2009-09-16 04:21:00,2.8269,2.8269,2.82402,2.82672,9750000.0
2009-09-16 04:22:00,2.82471,2.82698,2.82404,2.82477,4500000.0
2009-09-16 04:23:00,2.82408,2.82664,2.82272,2.82594,7000000.0
2009-09-16 04:24:00,2.82359,2.8263,2.82321,2.82446,9500000.0
2009-09-16 04:25:00,2.8266,2.82667,2.82227,2.82649,8000000.0
2009-09-16 04:26:00,2.8268,2.82704,2.82364,2.82613,7250000.0
2009-09-16 04:27:00,2.82508,2.82665,2.82203,2.82413,8880000.0
2009-09-16 04:28:00,2.82642,2.82697,2.82442,2.82442,8250000.0
2009-09-16 04:29:00,2.82554,2.82677,2.82227,2.82677,10130000.0
2009-09-16 04:30:00,2.82646,2.82646,2.82281,2.8257,13380000.0
2009-09-16 04:31:00,2.8222,2.82547,2.82048,2.8237,9500000.0
2009-09-16 04:32:00,2.82554,2.82574,2.8211,2.82355,11500000.0
2009-09-16 04:33:00,2.82593,2.82612,2.8233,2.82596,8250000.0
2009-09-16 04:34:00,2.82583,2.82583,2.82338,2.82338,8250000.0
2009-09-16 04:35:00,2.82531,2.82601,2.82279,2.82585,6000000.0
2009-09-16 04:36:00,2.8259,2.82642,2.82515,2.82515,6000000.0
2009-09-16 04:37:00,2.8262,2.8262,2.82175,2.82485,11130000.0
2009-09-16 04:38:00,2.82505,2.82599,2.82028,2.82599,9250000.0
2009-09-16 04:39:00,2.82631,2.82717,2.824,2.824,7750000.0
2009-09-16 04:40:00,2.82559,2.82579,2.82175,2.82461,7000000.0
2009-09-16 04:41:00,2.82612,2.82725,2.82326,2.82698,6750000.0
2009-09-16 04:42:00,2.82602,2.82602,2.82345,2.82386,12000000.0
2009-09-16 04:43:00,2.82652,2.82683,2.82473,2.82479,7130000.0
2009-09-16 04:44:00,2.82677,2.82677,2.82327,2.82637,8250000.0
2009-09-16 04:45:00,2.82659,2.82659,2.82344,2.82601,6000000.0
2009-09-16 04:47:00,2.82635,2.82704,2.82275,2.82275,8500000.0
2009-09-16 04:48:00,2.82609,2.82609,2.82298,2.82453,8250000.0
2009-09-16 04:49:00,2.8216,2.82574,2.8216,2.82426,6250000.0
2009-09-16 04:50:00,2.82428,2.82626,2.82211,2.82479,8750000.0
2009-09-16 04:51:00,2.82676,2.82676,2.8211,2.82566,8750000.0
2009-09-16 04:52:00,2.82541,2.82628,2.82196,2.82625,9000000.0
2009-09-16 04:53:00,2.82393,2.82583,2.82031,2.8256,6000000.0
2009-09-16 04:54:00,2.82261,2.82728,2.82261,2.82664,9000000.0
2009-09-16 04:55:00,2.82548,2.82587,2.8215,2.82587,6000000.0
2009-09-16 04:56:00,2.82229,2.82637,2.82229,2.82637,3750000.0
2009-09-16 04:57:00,2.82486,2.82694,2.8208,2.82093,7000000.0
2009-09-16 04:58:00,2.82252,2.82662,2.82252,2.82632,10130000.0
2009-09-16 04:59:00,2.82447,2.82889,2.8226,2.82512,7750000.0
2009-09-16 05:00:00,2.82652,2.82669,2.82422,2.82596,7750000.0
2009-09-16 05:01:00,2.8258,2.82608,2.82175,2.82592,10630000.0
2009-09-16 05:02:00,2.82496,2.8254,2.82322,2.82334,8880000.0
2009-09-16 05:03:00,2.82504,2.82589,2.82275,2.82589,5500000.0
2009-09-16 05:04:00,2.82217,2.82527,2.82217,2.82354,8000000.0
2009-09-16 05:05:00,2.8256,2.8256,2.82227,2.82318,6250000.0
2009-09-16 05:07:00,2.82448,2.82471,2.82026,2.82026,9750000.0
2009-09-16 05:08:00,2.82429,2.82505,2.82371,2.82401,6750000.0
2009-09-16 05:09:00,2.82624,2.82624,2.82323,2.82528,6750000.0
2009-09-16 05:10:00,2.82441,2.82541,2.82177,2.82429,9000000.0
2009-09-16 05:11:00,2.82434,2.82451,2.82041,2.82041,10010000.0
2009-09-16 05:12:00,2.82081,2.82509,2.82081,2.82509,7000000.0
2009-09-16 05:13:00,2.82397,2.825,2.82104,2.8234,14750000.0
2009-09-16 05:14:00,2.82423,2.82463,2.82263,2.82397,7130000.0
2009-09-16 05:15:00,2.82075,2.82408,2.82075,2.82321,8760000.0
2009-09-16 05:16:00,2.82322,2.82532,2.82273,2.82458,11500000.0
2009-09-16 05:17:00,2.82359,2.82442,2.82078,2.82442,6000000.0
2009-09-16 05:18:00,2.8233,2.82533,2.81912,2.82101,6750000.0
2009-09-16 05:19:00,2.82281,2.82601,2.8216,2.8216,9000000.0
2009-09-16 05:20:00,2.82533,2.82538,2.82101,2.82463,8500000.0
2009-09-16 05:21:00,2.823,2.82434,2.82066,2.82393,10750000.0
2009-09-16 05:22:00,2.82403,2.82442,2.82166,2.82166,6500000.0
2009-09-16 05:23:00,2.82448,2.82513,2.82021,2.82236,8250000.0
2009-09-16 05:24:00,2.82261,2.82504,2.8181,2.82268,7750000.0
2009-09-16 05:25:00,2.82501,2.82501,2.82156,2.82389,5500000.0
2009-09-16 05:26:00,2.82435,2.82537,2.81988,2.82471,13000000.0
2009-09-16 05:27:00,2.82277,2.82409,2.8184,2.82409,6130000.0
2009-09-16 05:28:00,2.82236,2.82359,2.8204,2.8204,7750000.0
2009-09-16 05:29:00,2.81897,2.82576,2.81897,2.82543,7000000.0
2009-09-16 05:30:00,2.82128,2.82449,2.82128,2.82171,13250000.0
2009-09-16 05:31:00,2.82421,2.82446,2.82102,2.82102,5750000.0
2009-09-16 05:32:00,2.82248,2.82365,2.82015,2.82252,5750000.0
2009-09-16 05:33:00,2.82328,2.82427,2.82191,2.8234,8130000.0
2009-09-16 05:34:00,2.8222,2.82459,2.82049,2.82125,7500000.0
2009-09-16 05:35:00,2.82129,2.82396,2.81797,2.81797,11000000.0
2009-09-16 05:36:00,2.82368,2.82373,2.81989,2.82336,11250000.0
2009-09-16 05:37:00,2.82306,2.82443,2.82077,2.82102,7500000.0
2009-09-16 05:38:00,2.82338,2.82358,2.82125,2.82358,5630000.0
2009-09-16 05:39:00,2.82192,2.8231,2.81943,2.82257,10750000.0
2009-09-16 05:40:00,2.82143,2.82327,2.81958,2.82249,8880000.0
2009-09-16 05:41:00,2.82176,2.82348,2.82046,2.82143,5750000.0
2009-09-16 05:42:00,2.82371,2.82395,2.82197,2.82197,10750000.0
2009-09-16 05:43:00,2.82179,2.82376,2.81758,2.82219,9750000.0
2009-09-16 05:44:00,2.82168,2.82342,2.81899,2.8228,9000000.0
2009-09-16 05:45:00,2.82143,2.82324,2.8206,2.823,11000000.0
2009-09-16 05:46:00,2.82258,2.82298,2.81827,2.82069,14000000.0
2009-09-16 05:47:00,2.81918,2.82368,2.81918,2.82217,10630000.0
2009-09-16 05:48:00,2.82296,2.82307,2.81813,2.82263,14000000.0
2009-09-16 05:49:00,2.82268,2.82268,2.81798,2.81798,12380000.0
2009-09-16 05:50:00,2.82053,2.82282,2.81975,2.82273,6000000.0
2009-09-16 05:51:00,2.81921,2.8236,2.81767,2.8208,16630000.0
2009-09-16 05:52:00,2.82227,2.82331,2.82013,2.82092,12500000.0
2009-09-16 05:53:00,2.82129,2.82516,2.81938,2.8244,13130000.0
2009-09-16 05:54:00,2.81966,2.82354,2.81774,2.82021,7250000.0
2009-09-16 05:55:00,2.81964,2.82333,2.81964,2.82267,14880000.0
2009-09-16 05:56:00,2.82325,2.82325,2.81609,2.82114,6500000.0
2009-09-16 05:57:00,2.82336,2.82336,2.8183,2.8222,13500000.0
2009-09-16 05:58:00,2.82109,2.8235,2.81922,2.82269,5630000.0
2009-09-16 05:59:00,2.82044,2.82256,2.81508,2.82256,14250000.0
2009-09-16 06:00:00,2.82071,2.82324,2.81818,2.82037,16260000.0
2009-09-16 06:01:00,2.823,2.8239,2.82178,2.82354,5500000.0
2009-09-16 06:02:00,2.82245,2.82393,2.82125,2.82141,7750000.0
2009-09-16 06:03:00,2.82215,2.82391,2.82106,2.82345,8750000.0
2009-09-16 06:04:00,2.82238,2.82437,2.82238,2.82289,10500000.0
2009-09-16 06:05:00,2.82387,2.82463,2.82024,2.82457,13500000.0
2009-09-16 06:06:00,2.82365,2.8243,2.82213,2.82429,14000000.0
2009-09-16 06:07:00,2.82363,2.82376,2.82064,2.82155,7130000.0
2009-09-16 06:08:00,2.82503,2.82567,2.82051,2.82129,17750000.0
2009-09-16 06:09:00,2.82359,2.82389,2.81917,2.82184,10500000.0
2009-09-16 06:10:00,2.82009,2.82439,2.81838,2.82264,14250000.0
2009-09-16 06:11:00,2.82402,2.82407,2.82257,2.82388,6250000.0
2009-09-16 06:12:00,2.82344,2.82417,2.82109,2.82275,6750000.0
2009-09-16 06:13:00,2.82431,2.82433,2.82144,2.82231,10140000.0
2009-09-16 06:14:00,2.82449,2.82502,2.82125,2.82401,10500000.0
2009-09-16 06:15:00,2.82387,2.82482,2.82234,2.82482,8750000.0
2009-09-16 06:16:00,2.82066,2.82453,2.82066,2.82291,7500000.0
2009-09-16 06:17:00,2.82428,2.82435,2.81931,2.82068,7750000.0
2009-09-16 06:18:00,2.82255,2.82451,2.82196,2.82441,18000000.0
2009-09-16 06:19:00,2.82273,2.82494,2.82211,2.82211,9130000.0
2009-09-16 06:20:00,2.82439,2.82439,2.82089,2.82348,5750000.0
2009-09-16 06:21:00,2.82359,2.82474,2.82254,2.82442,6250000.0
2009-09-16 06:22:00,2.81908,2.82416,2.81855,2.82352,5500000.0
2009-09-16 06:23:00,2.82402,2.82536,2.8231,2.82466,6500000.0
2009-09-16 06:24:00,2.81988,2.82424,2.81988,2.82404,6250000.0
2009-09-16 06:25:00,2.82367,2.82476,2.82026,2.82476,7630000.0
2009-09-16 06:26:00,2.82451,2.82516,2.81944,2.82457,12250000.0
2009-09-16 06:27:00,2.82334,2.82334,2.81982,2.82113,8750000.0
2009-09-16 06:28:00,2.82006,2.82394,2.81996,2.82394,6750000.0
2009-09-16 06:29:00,2.82396,2.82437,2.82233,2.82437,5500000.0
2009-09-16 06:30:00,2.82434,2.82434,2.82162,2.82162,8750000.0
2009-09-16 06:31:00,2.8233,2.8246,2.82136,2.82271,7000000.0
2009-09-16 06:32:00,2.82169,2.82381,2.82,2.82154,6250000.0
2009-09-16 06:33:00,2.82375,2.82435,2.82052,2.82402,7750000.0
2009-09-16 06:34:00,2.82454,2.82465,2.82019,2.8204,8250000.0
2009-09-16 06:35:00,2.8236,2.82431,2.82054,2.82431,11000000.0
2009-09-16 06:36:00,2.82442,2.82466,2.81958,2.82391,7380000.0
2009-09-16 06:37:00,2.82063,2.82396,2.82063,2.82396,10380000.0
2009-09-16 06:38:00,2.82358,2.82408,2.82017,2.82399,8500000.0
2009-09-16 06:39:00,2.82421,2.82515,2.82117,2.82515,10000000.0
2009-09-16 06:40:00,2.82538,2.82554,2.81928,2.82309,12250000.0
2009-09-16 06:41:00,2.82127,2.82491,2.82127,2.82491,6500000.0
2009-09-16 06:42:00,2.82435,2.82462,2.82236,2.82462,5880000.0
2009-09-16 06:43:00,2.82414,2.82459,2.82122,2.8229,7250000.0
2009-09-16 06:44:00,2.82206,2.82478,2.82189,2.823,6000000.0
2009-09-16 06:45:00,2.82491,2.82493,2.82089,2.82493,10250000.0
2009-09-16 06:46:00,2.82558,2.82558,2.8187,2.82247,8500000.0
2009-09-16 06:47:00,2.8224,2.82451,2.82089,2.823,10250000.0
2009-09-16 06:48:00,2.82492,2.82492,2.82081,2.82453,7750000.0
2009-09-16 06:49:00,2.82474,2.82474,2.81925,2.82439,8750000.0
2009-09-16 06:50:00,2.8239,2.82461,2.82063,2.82261,9000000.0
2009-09-16 06:51:00,2.82119,2.82512,2.82119,2.82512,8380000.0
2009-09-16 06:52:00,2.82321,2.82523,2.82163,2.82163,8500000.0
2009-09-16 06:53:00,2.82128,2.8261,2.82128,2.82296,7750000.0
2009-09-16 06:54:00,2.82281,2.82556,2.82281,2.82556,6880000.0
2009-09-16 06:55:00,2.82352,2.82442,2.82106,2.82257,9500000.0
2009-09-16 06:56:00,2.82536,2.82541,2.82011,2.82085,6500000.0
2009-09-16 06:57:00,2.82246,2.82505,2.82187,2.82478,8500000.0
2009-09-16 06:58:00,2.82532,2.82556,2.824,2.82464,8750000.0
2009-09-16 06:59:00,2.82305,2.82488,2.82305,2.82428,5750000.0
2009-09-16 07:00:00,2.82432,2.82509,2.82267,2.82267,6250000.0
2009-09-16 07:01:00,2.81766,2.8234,2.81766,2.82259,5260000.0
2009-09-16 07:02:00,2.82319,2.82455,2.82156,2.82156,6750000.0
2009-09-16 07:03:00,2.82239,2.82308,2.81753,2.82127,7500000.0
2009-09-16 07:04:00,2.82166,2.82393,2.81956,2.82034,9750000.0
2009-09-16 07:05:00,2.82316,2.82405,2.82056,2.82056,6000000.0
2009-09-16 07:06:00,2.8235,2.82375,2.81815,2.81976,10130000.0
2009-09-16 07:07:00,2.82253,2.82288,2.82016,2.82018,8500000.0
2009-09-16 07:08:00,2.81996,2.82205,2.8181,2.81928,8130000.0
2009-09-16 07:09:00,2.82059,2.82277,2.81945,2.81945,6630000.0
2009-09-16 07:10:00,2.82049,2.82182,2.8149,2.8149,10880000.0
2009-09-16 07:11:00,2.82033,2.82237,2.81794,2.81794,8500000.0
2009-09-16 07:12:00,2.82088,2.82146,2.81752,2.81752,10250000.0
2009-09-16 07:13:00,2.81746,2.82162,2.81746,2.8199,9000000.0
2009-09-16 07:14:00,2.81986,2.82127,2.81848,2.8199,8750000.0
2009-09-16 07:15:00,2.82043,2.82247,2.81807,2.82247,8250000.0
2009-09-16 07:16:00,2.81947,2.82138,2.81651,2.81651,8750000.0
2009-09-16 07:17:00,2.82002,2.82199,2.81953,2.82107,6750000.0
2009-09-16 07:18:00,2.81975,2.82176,2.81673,2.82176,5500000.0
2009-09-16 07:19:00,2.82201,2.82201,2.81745,2.81745,6000000.0
2009-09-16 07:20:00,2.82072,2.82241,2.82006,2.82187,9260000.0
2009-09-16 07:21:00,2.82055,2.8236,2.818,2.82052,7750000.0
2009-09-16 07:22:00,2.81921,2.82239,2.81914,2.82043,8500000.0
2009-09-16 07:23:00,2.81777,2.82059,2.81777,2.81971,6130000.0
2009-09-16 07:24:00,2.82208,2.82208,2.81586,2.81966,9500000.0
2009-09-16 07:25:00,2.8204,2.82098,2.81787,2.81938,5880000.0
2009-09-16 07:26:00,2.82185,2.82186,2.81977,2.82002,8750000.0
2009-09-16 07:27:00,2.82266,2.82327,2.81797,2.82327,9750000.0
2009-09-16 07:28:00,2.81922,2.82247,2.81668,2.82247,6630000.0
2009-09-16 07:29:00,2.82197,2.82257,2.81639,2.81728,7500000.0
2009-09-16 07:30:00,2.82175,2.8224,2.81857,2.81919,10750000.0
2009-09-16 07:31:00,2.82167,2.82219,2.81683,2.81979,11250000.0
2009-09-16 07:32:00,2.82254,2.82254,2.81835,2.81958,7250000.0
2009-09-16 07:33:00,2.82172,2.82172,2.8159,2.81668,12000000.0
2009-09-16 07:34:00,2.81985,2.82066,2.8184,2.82066,7750000.0
2009-09-16 07:35:00,2.81977,2.82149,2.81923,2.82048,6630000.0
2009-09-16 07:36:00,2.82,2.82072,2.81638,2.82002,10630000.0
2009-09-16 07:37:00,2.82161,2.82161,2.81945,2.81984,10000000.0
2009-09-16 07:38:00,2.81954,2.82144,2.81707,2.82016,8250000.0
2009-09-16 07:39:00,2.81673,2.82051,2.81673,2.81932,5380000.0
2009-09-16 07:40:00,2.82002,2.82035,2.81518,2.8194,6250000.0
2009-09-16 07:41:00,2.8203,2.82076,2.81712,2.82067,6630000.0
2009-09-16 07:42:00,2.81885,2.82176,2.8173,2.81792,12000000.0
2009-09-16 07:43:00,2.81789,2.81816,2.81159,2.81669,8630000.0
2009-09-16 07:44:00,2.81273,2.81531,2.81181,2.81181,7000000.0
2009-09-16 07:45:00,2.81666,2.81666,2.8086,2.81264,8250000.0
2009-09-16 07:46:00,2.81152,2.81379,2.81095,2.81354,12250000.0
2009-09-16 07:47:00,2.81317,2.81322,2.80808,2.80968,11500000.0
2009-09-16 07:48:00,2.81328,2.81426,2.81093,2.81391,13000000.0
2009-09-16 07:49:00,2.81114,2.8137,2.80731,2.80924,13130000.0
2009-09-16 07:50:00,2.81438,2.81438,2.80874,2.81123,10750000.0
2009-09-16 07:51:00,2.81024,2.81408,2.8087,2.81408,5750000.0
2009-09-16 07:52:00,2.81308,2.81308,2.80834,2.81008,7750000.0
2009-09-16 07:53:00,2.81338,2.81463,2.80992,2.81463,12880000.0
2009-09-16 07:54:00,2.8122,2.8137,2.81113,2.81356,5750000.0
2009-09-16 07:55:00,2.81095,2.81368,2.81056,2.81293,6000000.0
2009-09-16 07:56:00,2.81126,2.81331,2.80868,2.81331,7500000.0
2009-09-16 07:57:00,2.81263,2.81399,2.80826,2.81248,5500000.0
2009-09-16 07:58:00,2.81228,2.81345,2.81085,2.81345,6250000.0
2009-09-16 07:59:00,2.81393,2.81393,2.81169,2.81315,6000000.0
2009-09-16 08:00:00,2.81282,2.81467,2.80878,2.81209,9250000.0
2009-09-16 08:01:00,2.81024,2.81308,2.80771,2.81089,8000000.0
2009-09-16 08:02:00,2.81274,2.81309,2.80839,2.81021,14630000.0
2009-09-16 08:03:00,2.81231,2.81549,2.80969,2.81384,10750000.0
2009-09-16 08:04:00,2.81426,2.81461,2.80796,2.81272,11000000.0
2009-09-16 08:05:00,2.81409,2.81441,2.81228,2.81369,8250000.0
2009-09-16 08:06:00,2.81095,2.81372,2.80926,2.8125,10000000.0
2009-09-16 08:07:00,2.81005,2.8148,2.81005,2.81402,10000000.0
2009-09-16 08:08:00,2.81323,2.8138,2.80918,2.81361,8000000.0
2009-09-16 08:09:00,2.81397,2.81397,2.81182,2.81216,6750000.0
2009-09-16 08:10:00,2.81173,2.81173,2.80611,2.80967,8880000.0
2009-09-16 08:11:00,2.81124,2.81256,2.80841,2.80841,5880000.0
2009-09-16 08:12:00,2.81042,2.81389,2.80955,2.80955,8000000.0
2009-09-16 08:13:00,2.81184,2.81426,2.81184,2.81377,9000000.0
2009-09-16 08:14:00,2.81063,2.81393,2.81063,2.81087,11250000.0
2009-09-16 08:15:00,2.81265,2.81436,2.80856,2.81186,8000000.0
2009-09-16 08:16:00,2.81047,2.81194,2.8103,2.81125,8500000.0
2009-09-16 08:17:00,2.81013,2.81498,2.81013,2.81227,6880000.0
2009-09-16 08:18:00,2.81111,2.81342,2.80832,2.80832,12750000.0
2009-09-16 08:19:00,2.80677,2.81111,2.80594,2.80916,5250000.0
2009-09-16 08:20:00,2.81013,2.81169,2.80599,2.80599,6250000.0
2009-09-16 08:21:00,2.81095,2.81296,2.80822,2.80953,7250000.0
2009-09-16 08:22:00,2.81149,2.81324,2.8075,2.81071,10250000.0
2009-09-16 08:23:00,2.81281,2.8145,2.81179,2.81375,5750000.0
2009-09-16 08:24:00,2.81441,2.81441,2.80963,2.81382,7750000.0
2009-09-16 08:25:00,2.81141,2.81489,2.81141,2.81446,7250000.0
2009-09-16 08:26:00,2.81311,2.81542,2.81103,2.81114,7130000.0
2009-09-16 08:27:00,2.8144,2.81692,2.81116,2.81611,6380000.0
2009-09-16 08:28:00,2.81612,2.81635,2.81434,2.81557,10000000.0
2009-09-16 08:29:00,2.81578,2.81676,2.81201,2.81266,7750000.0
2009-09-16 08:30:00,2.81548,2.81558,2.80996,2.81278,8500000.0
2009-09-16 08:31:00,2.81458,2.81649,2.81432,2.81571,6500000.0
2009-09-16 08:32:00,2.81614,2.8165,2.81412,2.8147,8000000.0
2009-09-16 08:33:00,2.81523,2.81657,2.81217,2.81217,5500000.0
2009-09-16 08:34:00,2.81528,2.8162,2.81145,2.8162,7250000.0
2009-09-16 08:35:00,2.81773,2.81905,2.81124,2.81609,7750000.0
2009-09-16 08:36:00,2.81695,2.81858,2.81524,2.8176,7630000.0
2009-09-16 08:37:00,2.81857,2.81926,2.81772,2.81876,8500000.0
2009-09-16 08:38:00,2.81874,2.8198,2.81777,2.81867,5500000.0
2009-09-16 08:39:00,2.81688,2.81899,2.81688,2.81726,8630000.0
2009-09-16 08:40:00,2.81895,2.82002,2.81685,2.81991,10500000.0
2009-09-16 08:41:00,2.8181,2.82094,2.8181,2.82064,6500000.0
2009-09-16 08:42:00,2.81931,2.82092,2.8159,2.81647,7250000.0
2009-09-16 08:43:00,2.81847,2.82039,2.81565,2.81984,11500000.0
2009-09-16 08:44:00,2.8209,2.8209,2.81653,2.81984,8000000.0
2009-09-16 08:45:00,2.81823,2.81944,2.81433,2.81796,7500000.0
2009-09-16 08:46:00,2.81739,2.81805,2.81336,2.81742,10250000.0
2009-09-16 08:47:00,2.81708,2.81758,2.80994,2.81403,7500000.0
2009-09-16 08:48:00,2.81232,2.81385,2.80962,2.80962,5510000.0
2009-09-16 08:49:00,2.81465,2.81465,2.81105,2.81412,6250000.0
2009-09-16 08:50:00,2.81339,2.81586,2.81177,2.81348,8750000.0
2009-09-16 08:51:00,2.81562,2.81713,2.81368,2.81653,7750000.0
2009-09-16 08:52:00,2.81553,2.8171,2.81502,2.81643,9630000.0
2009-09-16 08:53:00,2.81569,2.81701,2.81249,2.81564,12250000.0
2009-09-16 08:54:00,2.81612,2.81643,2.81402,2.8143,7000000.0
2009-09-16 08:55:00,2.81379,2.81624,2.81285,2.81561,5500000.0
2009-09-16 08:56:00,2.8116,2.81591,2.81059,2.81591,5880000.0
2009-09-16 08:57:00,2.81626,2.81748,2.81202,2.81421,5130000.0
2009-09-16 08:58:00,2.81306,2.81689,2.8101,2.81689,8000000.0
2009-09-16 08:59:00,2.81658,2.81905,2.81534,2.81567,7750000.0
2009-09-16 09:00:00,2.81207,2.81701,2.81207,2.81697,6750000.0
2009-09-16 09:01:00,2.81806,2.81859,2.81209,2.81683,11250000.0
2009-09-16 09:02:00,2.81679,2.81725,2.81562,2.81725,5750000.0
2009-09-16 09:03:00,2.81565,2.81565,2.81135,2.81558,7500000.0
2009-09-16 09:04:00,2.81578,2.81585,2.81368,2.81407,12500000.0
2009-09-16 09:05:00,2.81041,2.81629,2.81041,2.81306,9000000.0
2009-09-16 09:06:00,2.8124,2.81435,2.80898,2.81435,11500000.0
2009-09-16 09:07:00,2.81305,2.81469,2.80989,2.81441,8250000.0
2009-09-16 09:08:00,2.81434,2.81527,2.81179,2.81179,5380000.0
2009-09-16 09:09:00,2.81407,2.815,2.81045,2.815,5880000.0
2009-09-16 09:10:00,2.81383,2.8162,2.81293,2.81515,9380000.0
2009-09-16 09:11:00,2.81481,2.81656,2.81416,2.81637,7000000.0
2009-09-16 09:12:00,2.81525,2.81658,2.81437,2.81641,9000000.0
2009-09-16 09:13:00,2.81651,2.81703,2.81167,2.81677,7000000.0
2009-09-16 09:14:00,2.81682,2.81682,2.81225,2.81668,10250000.0
2009-09-16 09:15:00,2.81629,2.81667,2.81254,2.8138,8380000.0
2009-09-16 09:16:00,2.81488,2.81636,2.8122,2.81554,8500000.0
2009-09-16 09:17:00,2.81221,2.81454,2.8098,2.81454,12250000.0
2009-09-16 09:18:00,2.81368,2.81554,2.81218,2.8151,7500000.0
2009-09-16 09:19:00,2.81164,2.81545,2.80939,2.81286,6500000.0
2009-09-16 09:20:00,2.81143,2.81534,2.81143,2.8123,4880000.0
2009-09-16 09:21:00,2.80993,2.81494,2.80993,2.81222,9750000.0
2009-09-16 09:22:00,2.81348,2.81577,2.81325,2.81577,6750000.0
2009-09-16 09:23:00,2.8157,2.8157,2.81286,2.81328,8000000.0
2009-09-16 09:24:00,2.8128,2.81453,2.80938,2.81022,6250000.0
2009-09-16 09:25:00,2.81215,2.81215,2.80623,2.81044,9000000.0
2009-09-16 09:26:00,2.81031,2.81168,2.80753,2.81031,9000000.0
2009-09-16 09:27:00,2.80882,2.81226,2.80555,2.81137,13250000.0
2009-09-16 09:28:00,2.81048,2.81297,2.81048,2.81297,9250000.0
2009-09-16 09:29:00,2.81091,2.81315,2.80955,2.80955,13000000.0
2009-09-16 09:30:00,2.81324,2.81347,2.81144,2.81224,5500000.0
2009-09-16 09:31:00,2.81206,2.81477,2.81206,2.81477,11130000.0
2009-09-16 09:32:00,2.81324,2.81441,2.8104,2.81441,6750000.0
2009-09-16 09:33:00,2.81414,2.81472,2.81199,2.81233,8630000.0
2009-09-16 09:34:00,2.81415,2.81454,2.81199,2.81449,11250000.0
2009-09-16 09:35:00,2.81566,2.81571,2.8118,2.81504,11500000.0
2009-09-16 09:36:00,2.81228,2.81629,2.81228,2.81568,9250000.0
2009-09-16 09:37:00,2.81527,2.81721,2.81225,2.81614,8750000.0
2009-09-16 09:38:00,2.81497,2.81705,2.81255,2.81514,8000000.0
2009-09-16 09:39:00,2.81721,2.81779,2.81629,2.81629,9000000.0
2009-09-16 09:40:00,2.81901,2.81966,2.81357,2.81884,8500000.0
2009-09-16 09:41:00,2.82081,2.82099,2.81666,2.82087,13500000.0
2009-09-16 09:42:00,2.81849,2.82164,2.81846,2.81902,5750000.0
2009-09-16 09:43:00,2.81823,2.82258,2.81823,2.82044,11000000.0
2009-09-16 09:44:00,2.82288,2.82288,2.81847,2.82282,10750000.0
2009-09-16 09:45:00,2.82259,2.824,2.81931,2.82326,9630000.0
2009-09-16 09:46:00,2.82271,2.82271,2.81541,2.81812,11500000.0
2009-09-16 09:47:00,2.81925,2.82127,2.81591,2.81962,6000000.0
2009-09-16 09:48:00,2.82145,2.82202,2.81946,2.82077,10750000.0
2009-09-16 09:49:00,2.82266,2.82266,2.81963,2.8201,5250000.0
2009-09-16 09:50:00,2.81931,2.82078,2.81759,2.82028,10500000.0
2009-09-16 09:51:00,2.82008,2.82137,2.81714,2.81723,11500000.0
2009-09-16 09:52:00,2.81988,2.82156,2.81756,2.82003,5250000.0
2009-09-16 09:53:00,2.81917,2.81917,2.81481,2.81543,8000000.0
2009-09-16 09:54:00,2.81757,2.81757,2.81136,2.81592,9250000.0
2009-09-16 09:55:00,2.81548,2.81612,2.81323,2.8158,6250000.0
2009-09-16 09:56:00,2.81653,2.81653,2.81279,2.81544,8000000.0
2009-09-16 09:57:00,2.81615,2.81667,2.81328,2.8158,5500000.0
2009-09-16 09:58:00,2.816,2.8168,2.80884,2.8168,11000000.0
2009-09-16 09:59:00,2.81659,2.81659,2.81426,2.81426,6750000.0
2009-09-16 10:00:00,2.81413,2.81789,2.81376,2.81757,8500000.0
2009-09-16 10:01:00,2.81659,2.81663,2.8146,2.81527,7500000.0
2009-09-16 10:02:00,2.81333,2.81683,2.81048,2.81528,10750000.0
2009-09-16 10:03:00,2.8152,2.81569,2.81161,2.81511,7000000.0
2009-09-16 10:04:00,2.81115,2.81488,2.81115,2.81315,5880000.0
2009-09-16 10:05:00,2.81347,2.81428,2.8116,2.81428,11000000.0
2009-09-16 10:06:00,2.81367,2.81605,2.81262,2.81384,6130000.0
2009-09-16 10:07:00,2.81513,2.81594,2.81119,2.81593,7250000.0
2009-09-16 10:08:00,2.81549,2.81549,2.81259,2.81536,8500000.0
2009-09-16 10:09:00,2.81572,2.81572,2.80881,2.81356,6500000.0
2009-09-16 10:10:00,2.81198,2.81509,2.81198,2.81509,6750000.0
2009-09-16 10:11:00,2.81196,2.81572,2.81196,2.8156,8750000.0
2009-09-16 10:12:00,2.81428,2.81624,2.81023,2.81202,10000000.0
2009-09-16 10:13:00,2.81051,2.81468,2.80966,2.81468,10000000.0
2009-09-16 10:14:00,2.81279,2.81414,2.80964,2.80964,8750000.0
2009-09-16 10:15:00,2.81313,2.81313,2.80894,2.81093,8750000.0
2009-09-16 10:16:00,2.80947,2.81226,2.8035,2.80794,7750000.0
2009-09-16 10:17:00,2.81149,2.81204,2.80462,2.80716,9250000.0
2009-09-16 10:18:00,2.80549,2.81186,2.80549,2.80889,6380000.0
2009-09-16 10:19:00,2.81102,2.81102,2.80824,2.80824,9130000.0
2009-09-16 10:20:00,2.81107,2.81113,2.80833,2.81019,12500000.0
2009-09-16 10:21:00,2.80982,2.81065,2.80757,2.80947,10000000.0
2009-09-16 10:22:00,2.80592,2.81074,2.80432,2.80764,8630000.0
2009-09-16 10:23:00,2.80927,2.80979,2.80484,2.80484,10000000.0
2009-09-16 10:24:00,2.81119,2.81119,2.80592,2.80785,10000000.0
2009-09-16 10:25:00,2.80762,2.80916,2.80591,2.80591,5500000.0
2009-09-16 10:26:00,2.80717,2.81085,2.80641,2.80733,6250000.0
2009-09-16 10:27:00,2.81072,2.81072,2.80571,2.80936,9750000.0
2009-09-16 10:28:00,2.8072,2.81268,2.80434,2.81101,8500000.0
2009-09-16 10:29:00,2.81145,2.81175,2.8093,2.81127,6750000.0
2009-09-16 10:30:00,2.80905,2.81408,2.80905,2.81074,10760000.0
2009-09-16 10:31:00,2.81268,2.81279,2.80932,2.81279,12130000.0
2009-09-16 10:32:00,2.8129,2.81418,2.80813,2.81168,8750000.0
2009-09-16 10:33:00,2.81412,2.81434,2.81179,2.81273,6000000.0
2009-09-16 10:34:00,2.81339,2.81339,2.80947,2.81187,10380000.0
2009-09-16 10:35:00,2.8102,2.81496,2.80937,2.81469,6250000.0
2009-09-16 10:36:00,2.81479,2.81499,2.80828,2.81499,7500000.0
2009-09-16 10:37:00,2.81458,2.81516,2.81016,2.81344,5500000.0
2009-09-16 10:38:00,2.81564,2.81564,2.81032,2.81517,6250000.0
2009-09-16 10:39:00,2.81124,2.81577,2.81124,2.81306,9750000.0
2009-09-16 10:40:00,2.81732,2.81732,2.81142,2.81142,5500000.0
2009-09-16 10:41:00,2.81517,2.81531,2.8099,2.81013,5880000.0
2009-09-16 10:42:00,2.81432,2.81487,2.81142,2.81487,6750000.0
2009-09-16 10:43:00,2.81431,2.81529,2.81138,2.81248,9250000.0
2009-09-16 10:44:00,2.81387,2.81533,2.81142,2.81525,9500000.0
2009-09-16 10:45:00,2.81236,2.81501,2.81236,2.81501,6260000.0
2009-09-16 10:46:00,2.81489,2.8162,2.80998,2.8162,5750000.0
2009-09-16 10:47:00,2.81383,2.81559,2.81119,2.81262,6750000.0
2009-09-16 10:48:00,2.81419,2.81571,2.8127,2.81479,7750000.0
2009-09-16 10:49:00,2.81513,2.81651,2.81135,2.8154,5250000.0
2009-09-16 10:50:00,2.81812,2.82011,2.81597,2.82011,10750000.0
2009-09-16 10:51:00,2.81994,2.81994,2.81405,2.81405,7250000.0
2009-09-16 10:52:00,2.81703,2.81993,2.81703,2.81993,12500000.0
2009-09-16 10:53:00,2.81756,2.81923,2.81721,2.81923,8000000.0
2009-09-16 10:54:00,2.81878,2.82146,2.81475,2.81778,9630000.0
2009-09-16 10:55:00,2.82079,2.82079,2.81815,2.81815,5250000.0
2009-09-16 10:56:00,2.82021,2.82021,2.81419,2.81878,8000000.0
2009-09-16 10:57:00,2.81482,2.82032,2.81482,2.81724,7630000.0
2009-09-16 10:58:00,2.81776,2.81919,2.8143,2.8143,6750000.0
2009-09-16 10:59:00,2.81396,2.81616,2.81271,2.81271,8630000.0
2009-09-16 11:00:00,2.81395,2.81668,2.81389,2.81389,8250000.0
2009-09-16 11:01:00,2.81609,2.81768,2.81287,2.81768,8750000.0
2009-09-16 11:02:00,2.81712,2.81737,2.81403,2.81682,8500000.0
2009-09-16 11:03:00,2.8183,2.8183,2.8126,2.81345,10000000.0
2009-09-16 11:04:00,2.81544,2.81708,2.814,2.814,7380000.0
2009-09-16 11:05:00,2.81425,2.81711,2.81425,2.81542,5500000.0
2009-09-16 11:06:00,2.81819,2.81819,2.81607,2.81721,6250000.0
2009-09-16 11:07:00,2.81826,2.81864,2.81377,2.81513,7750000.0
2009-09-16 11:08:00,2.81709,2.81769,2.81055,2.81055,7500000.0
2009-09-16 11:09:00,2.81151,2.81557,2.81151,2.81426,7750000.0
2009-09-16 11:10:00,2.81562,2.81584,2.81174,2.81384,5500000.0
2009-09-16 11:11:00,2.81479,2.81731,2.81382,2.81447,7880000.0
2009-09-16 11:12:00,2.81492,2.81562,2.81374,2.81476,7000000.0
2009-09-16 11:13:00,2.81536,2.81536,2.81157,2.81521,7750000.0
2009-09-16 11:14:00,2.81602,2.81657,2.81079,2.81524,8250000.0
2009-09-16 11:15:00,2.81514,2.81594,2.81363,2.81363,7250000.0
2009-09-16 11:16:00,2.81372,2.81653,2.81038,2.81565,11000000.0
2009-09-16 11:17:00,2.81456,2.81606,2.81228,2.81415,8250000.0
2009-09-16 11:18:00,2.81541,2.81641,2.81236,2.81568,7250000.0
2009-09-16 11:19:00,2.80973,2.81627,2.80973,2.81361,7630000.0
2009-09-16 11:20:00,2.81584,2.81597,2.81104,2.81244,6500000.0
2009-09-16 11:21:00,2.81506,2.81506,2.81129,2.8124,5750000.0
2009-09-16 11:22:00,2.81448,2.81564,2.81085,2.81477,7000000.0
2009-09-16 11:23:00,2.8119,2.81676,2.8119,2.81676,8500000.0
2009-09-16 11:24:00,2.81505,2.81632,2.81309,2.81436,8380000.0
2009-09-16 11:25:00,2.81641,2.81702,2.81151,2.81657,7010000.0
2009-09-16 11:26:00,2.81456,2.81747,2.81456,2.81747,7750000.0
2009-09-16 11:27:00,2.81757,2.81914,2.81447,2.81914,9880000.0
2009-09-16 11:28:00,2.8189,2.81969,2.81774,2.81948,10380000.0
2009-09-16 11:29:00,2.81649,2.81883,2.81506,2.81506,5890000.0
2009-09-16 11:30:00,2.81929,2.81929,2.81246,2.81646,11380000.0
2009-09-16 11:31:00,2.81632,2.8167,2.81068,2.81385,11000000.0
2009-09-16 11:32:00,2.81386,2.81575,2.81308,2.81575,18000000.0
2009-09-16 11:33:00,2.81511,2.81598,2.81031,2.81541,10750000.0
2009-09-16 11:34:00,2.81326,2.81747,2.81235,2.81721,9130000.0
2009-09-16 11:35:00,2.81858,2.81858,2.81403,2.8185,5500000.0
2009-09-16 11:36:00,2.81775,2.82018,2.81679,2.8172,8500000.0
2009-09-16 11:37:00,2.82013,2.82207,2.8187,2.81877,9380000.0
2009-09-16 11:38:00,2.82175,2.82193,2.81797,2.82157,13250000.0
2009-09-16 11:39:00,2.81966,2.82204,2.81936,2.82191,5500000.0
2009-09-16 11:40:00,2.82161,2.82304,2.82018,2.82304,6750000.0
2009-09-16 11:41:00,2.81882,2.82235,2.81809,2.82099,8750000.0
2009-09-16 11:42:00,2.81916,2.82364,2.81887,2.82364,5250000.0
2009-09-16 11:43:00,2.82262,2.82342,2.81812,2.8199,6000000.0
2009-09-16 11:44:00,2.82135,2.82385,2.81966,2.82157,6250000.0
2009-09-16 11:45:00,2.82271,2.8249,2.82098,2.82473,7130000.0
2009-09-16 11:46:00,2.82423,2.82504,2.8208,2.8208,12000000.0
2009-09-16 11:47:00,2.82137,2.82279,2.82107,2.82107,5500000.0
2009-09-16 11:48:00,2.82281,2.82354,2.82097,2.82292,8250000.0
2009-09-16 11:49:00,2.81692,2.82253,2.81404,2.82111,6000000.0
2009-09-16 11:50:00,2.81506,2.82162,2.81506,2.81901,12000000.0
2009-09-16 11:51:00,2.81923,2.8207,2.81421,2.8207,6500000.0
2009-09-16 11:52:00,2.81805,2.82174,2.81717,2.82174,13000000.0
2009-09-16 11:53:00,2.82196,2.82225,2.819,2.81996,11250000.0
2009-09-16 11:54:00,2.82203,2.82203,2.81696,2.81726,7250000.0
2009-09-16 11:55:00,2.82026,2.82157,2.81859,2.82077,9000000.0
2009-09-16 11:56:00,2.81842,2.82083,2.81841,2.82083,10750000.0
2009-09-16 11:57:00,2.81746,2.82091,2.81595,2.82066,5500000.0
2009-09-16 11:58:00,2.82083,2.82088,2.81369,2.82038,13250000.0
2009-09-16 11:59:00,2.81809,2.82029,2.816,2.81874,6000000.0
2009-09-16 12:00:00,2.82131,2.82173,2.81884,2.82096,6250000.0
2009-09-16 12:01:00,2.82238,2.82251,2.81727,2.82055,10500000.0
2009-09-16 12:02:00,2.82112,2.82112,2.81704,2.81878,6380000.0
2009-09-16 12:03:00,2.82099,2.82099,2.8153,2.82022,8750000.0
2009-09-16 12:04:00,2.82038,2.82167,2.81529,2.81633,9500000.0
2009-09-16 12:05:00,2.82063,2.82252,2.81647,2.81647,6000000.0
2009-09-16 12:06:00,2.82098,2.82195,2.8189,2.82195,5500000.0
2009-09-16 12:07:00,2.81959,2.82221,2.81683,2.81683,5750000.0
2009-09-16 12:08:00,2.82246,2.82275,2.81854,2.82085,6250000.0
2009-09-16 12:09:00,2.8189,2.82245,2.81563,2.82008,5880000.0
2009-09-16 12:10:00,2.82224,2.82347,2.81866,2.82319,6250000.0
2009-09-16 12:11:00,2.82283,2.82338,2.81721,2.82338,8750000.0
2009-09-16 12:12:00,2.82097,2.82246,2.81644,2.81644,9250000.0
2009-09-16 12:13:00,2.81843,2.82318,2.81843,2.82318,9000000.0
2009-09-16 12:14:00,2.82266,2.82479,2.8212,2.82452,9250000.0
2009-09-16 12:15:00,2.8236,2.824,2.81899,2.824,6750000.0
2009-09-16 12:16:00,2.8236,2.8236,2.8186,2.8186,7250000.0
2009-09-16 12:17:00,2.82377,2.82377,2.81894,2.8229,9250000.0
2009-09-16 12:18:00,2.82406,2.82406,2.81864,2.82158,10000000.0
2009-09-16 12:19:00,2.82475,2.82475,2.82209,2.82434,11630000.0
2009-09-16 12:20:00,2.82371,2.82408,2.81857,2.81857,11000000.0
2009-09-16 12:21:00,2.82398,2.82421,2.81678,2.81678,10500000.0
2009-09-16 12:22:00,2.82288,2.82518,2.82206,2.82206,11250000.0
2009-09-16 12:23:00,2.82247,2.82441,2.81889,2.82441,12500000.0
2009-09-16 12:24:00,2.82077,2.82412,2.82005,2.82172,9250000.0
2009-09-16 12:25:00,2.82448,2.82491,2.82245,2.82388,11880000.0
2009-09-16 12:26:00,2.82324,2.82494,2.82142,2.82494,6750000.0
2009-09-16 12:27:00,2.82287,2.82581,2.82234,2.82497,10000000.0
2009-09-16 12:28:00,2.8264,2.8264,2.82045,2.82105,11000000.0
2009-09-16 12:29:00,2.82481,2.82481,2.82115,2.82279,6380000.0
2009-09-16 12:30:00,2.8218,2.82581,2.81921,2.81921,8750000.0
2009-09-16 12:31:00,2.82401,2.82525,2.82314,2.82314,5250000.0
2009-09-16 12:32:00,2.8221,2.82563,2.8221,2.82308,12750000.0
2009-09-16 12:33:00,2.8226,2.82644,2.8226,2.82644,8000000.0
2009-09-16 12:34:00,2.8251,2.82559,2.8205,2.82311,6250000.0
2009-09-16 12:35:00,2.82511,2.82664,2.82276,2.82276,6000000.0
2009-09-16 12:36:00,2.82363,2.82613,2.82114,2.82114,9750000.0
2009-09-16 12:37:00,2.81967,2.825,2.81967,2.82272,7000000.0
2009-09-16 12:38:00,2.82723,2.82748,2.82298,2.82562,10000000.0
2009-09-16 12:39:00,2.82462,2.8256,2.82256,2.82323,8380000.0
2009-09-16 12:40:00,2.81918,2.82585,2.81918,2.82322,7880000.0
2009-09-16 12:41:00,2.82504,2.8262,2.81955,2.82307,7750000.0
2009-09-16 12:42:00,2.82392,2.82562,2.82149,2.82425,7750000.0
2009-09-16 12:43:00,2.82227,2.82636,2.82227,2.82625,8500000.0
2009-09-16 12:44:00,2.82228,2.82548,2.82088,2.82088,6000000.0
2009-09-16 12:45:00,2.82431,2.82545,2.82122,2.82249,7750000.0
2009-09-16 12:46:00,2.82464,2.82518,2.82124,2.82327,8630000.0
2009-09-16 12:47:00,2.82543,2.82543,2.82031,2.82287,6500000.0
2009-09-16 12:48:00,2.8229,2.82622,2.8229,2.82348,11000000.0
2009-09-16 12:49:00,2.82522,2.82623,2.82154,2.82623,9500000.0
2009-09-16 12:50:00,2.824,2.82613,2.8226,2.82613,5500000.0
2009-09-16 12:51:00,2.82538,2.82777,2.82429,2.82665,6000000.0
2009-09-16 12:52:00,2.82498,2.82716,2.82291,2.82291,8500000.0
2009-09-16 12:53:00,2.8287,2.8287,2.8226,2.82756,9250000.0
2009-09-16 12:54:00,2.8236,2.82914,2.82297,2.82825,9750000.0
2009-09-16 12:55:00,2.82702,2.82946,2.82576,2.82946,14130000.0
2009-09-16 12:56:00,2.82793,2.82959,2.82601,2.82959,10750000.0
2009-09-16 12:57:00,2.82875,2.82933,2.82573,2.82573,7000000.0
2009-09-16 12:58:00,2.82786,2.82921,2.82459,2.829,8130000.0
2009-09-16 12:59:00,2.82822,2.82884,2.82664,2.82884,6750000.0
2009-09-16 13:00:00,2.82606,2.82899,2.82606,2.82843,7750000.0
2009-09-16 13:01:00,2.8244,2.82821,2.82243,2.82707,5880000.0
2009-09-16 13:02:00,2.82224,2.82622,2.81936,2.8253,7130000.0
2009-09-16 13:03:00,2.81838,2.82553,2.81838,2.82553,10500000.0
2009-09-16 13:04:00,2.8263,2.8271,2.8207,2.82601,6500000.0
2009-09-16 13:05:00,2.82568,2.82577,2.82177,2.82419,7500000.0
2009-09-16 13:06:00,2.82575,2.82741,2.82412,2.82741,6630000.0
2009-09-16 13:07:00,2.82718,2.82753,2.82167,2.82607,8500000.0
2009-09-16 13:08:00,2.82637,2.82729,2.82238,2.82327,8750000.0
2009-09-16 13:09:00,2.826,2.82614,2.82218,2.82442,10750000.0
2009-09-16 13:10:00,2.82622,2.82627,2.81982,2.82237,7000000.0
2009-09-16 13:11:00,2.82024,2.82452,2.81978,2.82129,8000000.0
2009-09-16 13:12:00,2.82456,2.82617,2.82371,2.82607,8500000.0
2009-09-16 13:13:00,2.82268,2.82634,2.82192,2.82611,7750000.0
2009-09-16 13:14:00,2.82574,2.82681,2.82209,2.82434,11500000.0
2009-09-16 13:15:00,2.82534,2.82534,2.81841,2.81841,11250000.0
2009-09-16 13:16:00,2.82525,2.82639,2.82304,2.82304,8000000.0
2009-09-16 13:17:00,2.82638,2.82668,2.82157,2.82668,10250000.0
2009-09-16 13:18:00,2.82494,2.8271,2.82458,2.82607,5500000.0
2009-09-16 13:19:00,2.82517,2.82585,2.82085,2.82312,8500000.0
2009-09-16 13:20:00,2.82561,2.82682,2.82234,2.82458,6500000.0
2009-09-16 13:21:00,2.82582,2.82602,2.82023,2.82555,10000000.0
2009-09-16 13:22:00,2.82274,2.82553,2.8226,2.8226,9750000.0
2009-09-16 13:23:00,2.8247,2.82526,2.82262,2.82262,9130000.0
2009-09-16 13:24:00,2.82384,2.82564,2.82191,2.82264,6630000.0
2009-09-16 13:25:00,2.82488,2.82536,2.81986,2.82109,6250000.0
2009-09-16 13:26:00,2.8252,2.8254,2.8214,2.82238,10630000.0
2009-09-16 13:27:00,2.82183,2.82632,2.82183,2.82576,7250000.0
2009-09-16 13:28:00,2.82289,2.82409,2.81885,2.82409,10000000.0
2009-09-16 13:29:00,2.81779,2.82402,2.81773,2.82083,11500000.0
2009-09-16 13:30:00,2.8241,2.82499,2.82156,2.82195,6250000.0
2009-09-16 13:31:00,2.82417,2.82417,2.82041,2.82074,6250000.0
2009-09-16 13:32:00,2.82279,2.82279,2.81875,2.82232,12250000.0
2009-09-16 13:33:00,2.82346,2.82346,2.81638,2.81638,6750000.0
2009-09-16 13:34:00,2.81817,2.8228,2.81733,2.8228,8130000.0
2009-09-16 13:35:00,2.82317,2.82395,2.82072,2.82239,6630000.0
2009-09-16 13:36:00,2.8233,2.82356,2.81822,2.81822,8750000.0
2009-09-16 13:37:00,2.81911,2.82114,2.81869,2.82114,8500000.0
2009-09-16 13:38:00,2.82015,2.82015,2.81655,2.81977,9750000.0
2009-09-16 13:39:00,2.82075,2.82108,2.81702,2.8186,6000000.0
2009-09-16 13:40:00,2.82011,2.82331,2.81787,2.82279,7000000.0
2009-09-16 13:41:00,2.82176,2.82312,2.81976,2.82002,7500000.0
2009-09-16 13:42:00,2.82155,2.82387,2.81913,2.82255,7750000.0
2009-09-16 13:43:00,2.82281,2.82307,2.81894,2.81982,11250000.0
2009-09-16 13:44:00,2.82359,2.82367,2.81809,2.821,8750000.0
2009-09-16 13:45:00,2.82115,2.82326,2.81909,2.8204,6250000.0
2009-09-16 13:46:00,2.82366,2.82382,2.8213,2.82263,8380000.0
2009-09-16 13:47:00,2.8189,2.82331,2.8189,2.82331,6750000.0
2009-09-16 13:48:00,2.82219,2.82337,2.81659,2.82052,7250000.0
2009-09-16 13:49:00,2.82321,2.82344,2.81661,2.82232,10630000.0
2009-09-16 13:50:00,2.82238,2.82305,2.82089,2.82205,7500000.0
2009-09-16 13:51:00,2.82063,2.8251,2.82063,2.82429,7500000.0
2009-09-16 13:52:00,2.8246,2.8247,2.82091,2.82091,7750000.0
2009-09-16 13:53:00,2.82498,2.82498,2.82113,2.82317,7750000.0
2009-09-16 13:54:00,2.82465,2.82617,2.82182,2.8221,11130000.0
2009-09-16 13:55:00,2.8227,2.82503,2.82,2.82441,7000000.0
2009-09-16 13:56:00,2.8151,2.82206,2.8151,2.81998,10750000.0
2009-09-16 13:57:00,2.82359,2.82364,2.81868,2.82011,11750000.0
2009-09-16 13:58:00,2.82328,2.82328,2.81823,2.81823,8500000.0
2009-09-16 13:59:00,2.82055,2.82287,2.8201,2.82287,9750000.0
2009-09-16 14:00:00,2.82243,2.82352,2.82058,2.8231,8750000.0
2009-09-16 14:01:00,2.82369,2.82369,2.81723,2.8211,6250000.0
2009-09-16 14:02:00,2.81943,2.82018,2.81614,2.81947,7130000.0
2009-09-16 14:03:00,2.81965,2.82027,2.81776,2.81922,8250000.0
2009-09-16 14:04:00,2.82037,2.82069,2.81441,2.8174,11250000.0
2009-09-16 14:05:00,2.8188,2.82113,2.81534,2.81534,7510000.0
2009-09-16 14:06:00,2.82076,2.82076,2.81674,2.81925,5250000.0
2009-09-16 14:07:00,2.8208,2.82152,2.81511,2.81511,6750000.0
2009-09-16 14:08:00,2.81749,2.81925,2.81363,2.81838,7250000.0
2009-09-16 14:09:00,2.81622,2.81817,2.81308,2.81816,12250000.0
2009-09-16 14:10:00,2.81624,2.81977,2.81415,2.81977,7750000.0
2009-09-16 14:11:00,2.81704,2.81967,2.81525,2.81832,7250000.0
2009-09-16 14:12:00,2.81455,2.81811,2.81455,2.8153,5750000.0
2009-09-16 14:13:00,2.81729,2.81826,2.81592,2.81594,7500000.0
2009-09-16 14:14:00,2.81898,2.81899,2.81178,2.81476,5750000.0
2009-09-16 14:15:00,2.81552,2.81779,2.8124,2.81779,10000000.0
2009-09-16 14:16:00,2.81496,2.81826,2.81316,2.81826,9250000.0
2009-09-16 14:17:00,2.81576,2.81812,2.81466,2.81466,6250000.0
2009-09-16 14:18:00,2.81724,2.81944,2.81506,2.81944,12000000.0
2009-09-16 14:19:00,2.81538,2.82157,2.81538,2.82157,6250000.0
2009-09-16 14:20:00,2.81856,2.82045,2.81714,2.81944,8630000.0
2009-09-16 14:21:00,2.82246,2.82246,2.81707,2.81934,7500000.0
2009-09-16 14:22:00,2.8211,2.8211,2.81717,2.81848,5250000.0
2009-09-16 14:23:00,2.81909,2.81995,2.81697,2.8191,6250000.0
2009-09-16 14:24:00,2.81473,2.81841,2.81473,2.81841,6750000.0
2009-09-16 14:25:00,2.81836,2.81993,2.81348,2.81595,7250000.0
2009-09-16 14:26:00,2.81939,2.81939,2.81356,2.81663,7500000.0
2009-09-16 14:27:00,2.8203,2.8203,2.8174,2.81908,9000000.0
2009-09-16 14:28:00,2.82036,2.82036,2.81712,2.81872,8130000.0
2009-09-16 14:29:00,2.81472,2.81875,2.81358,2.81875,7250000.0
2009-09-16 14:30:00,2.81964,2.8205,2.81627,2.8195,15500000.0
2009-09-16 14:31:00,2.82033,2.82151,2.81583,2.81936,10250000.0
2009-09-16 14:32:00,2.81857,2.82138,2.81436,2.82138,15000000.0
2009-09-16 14:33:00,2.81908,2.82329,2.8149,2.82329,5500000.0
2009-09-16 14:34:00,2.82038,2.82252,2.8162,2.82252,9250000.0
2009-09-16 14:35:00,2.82063,2.8239,2.81576,2.81576,13500000.0
2009-09-16 14:36:00,2.82024,2.8231,2.82024,2.8231,9250000.0
2009-09-16 14:37:00,2.81959,2.82349,2.81959,2.82349,6630000.0
2009-09-16 14:38:00,2.82067,2.82409,2.82047,2.82047,7000000.0
2009-09-16 14:39:00,2.82486,2.82486,2.81964,2.82216,5750000.0
2009-09-16 14:40:00,2.82377,2.82429,2.81904,2.82087,9010000.0
2009-09-16 14:41:00,2.82244,2.82273,2.82102,2.82273,7880000.0
2009-09-16 14:42:00,2.81893,2.822,2.81885,2.81885,6500000.0
2009-09-16 14:43:00,2.82112,2.82327,2.81661,2.81661,7630000.0
2009-09-16 14:44:00,2.81972,2.82261,2.81864,2.82052,10500000.0
2009-09-16 14:45:00,2.82331,2.82379,2.82063,2.82327,6500000.0
2009-09-16 14:46:00,2.82239,2.8244,2.8184,2.82289,5630000.0
2009-09-16 14:47:00,2.82544,2.82544,2.82171,2.82359,8250000.0
2009-09-16 14:48:00,2.82013,2.82381,2.82013,2.82023,9500000.0
2009-09-16 14:49:00,2.82132,2.82244,2.81864,2.81864,10500000.0
2009-09-16 14:50:00,2.82044,2.82182,2.81801,2.82182,9250000.0
2009-09-16 14:51:00,2.82239,2.82239,2.81727,2.81727,7000000.0
2009-09-16 14:52:00,2.82124,2.82186,2.81582,2.81823,8500000.0
2009-09-16 14:53:00,2.82172,2.82191,2.81683,2.81819,5500000.0
2009-09-16 14:54:00,2.82087,2.82087,2.81461,2.81944,4880000.0
2009-09-16 14:55:00,2.81618,2.81898,2.81446,2.81697,7260000.0
2009-09-16 14:56:00,2.81949,2.82039,2.81479,2.82039,9750000.0
2009-09-16 14:57:00,2.81873,2.81994,2.81774,2.81966,5750000.0
2009-09-16 14:58:00,2.81925,2.81948,2.81504,2.81948,8000000.0
2009-09-16 14:59:00,2.82073,2.82073,2.81061,2.81546,8250000.0
2009-09-16 15:00:00,2.81936,2.81955,2.8127,2.8127,8750000.0
2009-09-16 15:01:00,2.81664,2.81757,2.81229,2.81585,9500000.0
2009-09-16 15:02:00,2.81487,2.81672,2.81104,2.81672,13000000.0
2009-09-16 15:03:00,2.81694,2.81694,2.81082,2.81082,5500000.0
2009-09-16 15:04:00,2.81555,2.81595,2.8135,2.81424,9630000.0
2009-09-16 15:05:00,2.81694,2.81694,2.81115,2.81227,5500000.0
2009-09-16 15:06:00,2.81064,2.81353,2.80954,2.80954,6000000.0
2009-09-16 15:07:00,2.81308,2.81308,2.8089,2.81205,11500000.0
2009-09-16 15:08:00,2.81189,2.81299,2.80667,2.81299,6250000.0
2009-09-16 15:09:00,2.81192,2.8224,2.81147,2.81484,11750000.0
2009-09-16 15:10:00,2.80868,2.82074,2.80868,2.81465,8880000.0
2009-09-16 15:11:00,2.81105,2.81264,2.80844,2.80844,13250000.0
2009-09-16 15:12:00,2.80988,2.81192,2.80709,2.81192,5880000.0
2009-09-16 15:13:00,2.8064,2.81245,2.8064,2.81245,7130000.0
2009-09-16 15:14:00,2.81028,2.81243,2.80877,2.81034,12000000.0
2009-09-16 15:15:00,2.81001,2.81298,2.806,2.81298,5250000.0
2009-09-16 15:16:00,2.80672,2.81296,2.80672,2.81296,4510000.0
2009-09-16 15:17:00,2.81326,2.81393,2.81041,2.81041,7000000.0
2009-09-16 15:18:00,2.81421,2.81422,2.8096,2.8096,9000000.0
2009-09-16 15:19:00,2.81146,2.81331,2.81131,2.81242,11630000.0
2009-09-16 15:20:00,2.81355,2.81355,2.81033,2.81297,5750000.0
2009-09-16 15:21:00,2.80962,2.81406,2.80962,2.81406,6260000.0
2009-09-16 15:22:00,2.8135,2.81406,2.80835,2.81391,7250000.0
2009-09-16 15:23:00,2.81094,2.81326,2.80895,2.81302,5750000.0
2009-09-16 15:24:00,2.81342,2.81342,2.80774,2.80923,6500000.0
2009-09-16 15:25:00,2.81315,2.81384,2.80945,2.80973,8250000.0
2009-09-16 15:26:00,2.80915,2.81566,2.8075,2.81081,8380000.0
2009-09-16 15:27:00,2.81279,2.81399,2.81147,2.81291,13250000.0
2009-09-16 15:28:00,2.8099,2.82134,2.8099,2.81499,8500000.0
2009-09-16 15:29:00,2.81136,2.81293,2.80934,2.81293,6000000.0
2009-09-16 15:30:00,2.81104,2.81431,2.80975,2.8126,9130000.0
2009-09-16 15:31:00,2.81189,2.81286,2.80775,2.81137,8380000.0
2009-09-16 15:32:00,2.8076,2.81249,2.8076,2.80941,9250000.0
2009-09-16 15:33:00,2.81232,2.81252,2.80859,2.81252,8000000.0
2009-09-16 15:34:00,2.80955,2.81379,2.80713,2.8135,11250000.0
2009-09-16 15:35:00,2.81123,2.81489,2.80977,2.81479,9500000.0
2009-09-16 15:36:00,2.81295,2.81736,2.81295,2.81455,11750000.0
2009-09-16 15:37:00,2.81725,2.81737,2.81339,2.81603,5250000.0
2009-09-16 15:38:00,2.81591,2.82086,2.81591,2.81961,7750000.0
2009-09-16 15:39:00,2.81437,2.81719,2.81261,2.81696,7500000.0
2009-09-16 15:40:00,2.81701,2.81848,2.81361,2.81767,7750000.0
2009-09-16 15:41:00,2.81779,2.81879,2.81605,2.81879,18500000.0
2009-09-16 15:42:00,2.81866,2.82114,2.81718,2.81995,10500000.0
2009-09-16 15:43:00,2.82024,2.82024,2.81545,2.81545,7750000.0
2009-09-16 15:44:00,2.81882,2.81973,2.81298,2.81589,7250000.0
2009-09-16 15:45:00,2.81924,2.81965,2.81494,2.81937,14000000.0
2009-09-16 15:46:00,2.81681,2.81956,2.81663,2.81814,9500000.0
2009-09-16 15:47:00,2.81894,2.81943,2.81434,2.81809,6500000.0
2009-09-16 15:48:00,2.81867,2.81867,2.81519,2.81519,5250000.0
2009-09-16 15:49:00,2.81711,2.81728,2.81285,2.81393,10750000.0
2009-09-16 15:50:00,2.81707,2.81707,2.81201,2.81586,6750000.0
2009-09-16 15:51:00,2.81661,2.8176,2.81077,2.813,8130000.0
2009-09-16 15:52:00,2.81837,2.81863,2.81275,2.81779,10750000.0
2009-09-16 15:53:00,2.81349,2.81969,2.81285,2.81954,11250000.0
2009-09-16 15:54:00,2.81845,2.82025,2.81361,2.82025,7750000.0
2009-09-16 15:55:00,2.81461,2.81848,2.81461,2.81631,9380000.0
2009-09-16 15:56:00,2.81711,2.81915,2.81296,2.81544,6250000.0
2009-09-16 15:57:00,2.81898,2.82,2.81522,2.81522,6250000.0
2009-09-16 15:58:00,2.81904,2.81919,2.81458,2.81627,7000000.0
2009-09-16 15:59:00,2.81797,2.81839,2.81356,2.81535,7250000.0
2009-09-16 16:00:00,2.81511,2.81844,2.81134,2.81814,7380000.0
2009-09-16 16:01:00,2.8191,2.8191,2.81416,2.81766,5500000.0
2009-09-16 16:02:00,2.8176,2.81941,2.81453,2.81926,8500000.0
2009-09-16 16:03:00,2.81485,2.81929,2.81379,2.81551,8750000.0
2009-09-16 16:04:00,2.81637,2.81885,2.81282,2.81885,11000000.0
2009-09-16 16:05:00,2.81712,2.81796,2.81256,2.81716,8880000.0
2009-09-16 16:06:00,2.81698,2.81781,2.81472,2.81781,5250000.0
2009-09-16 16:07:00,2.81344,2.8174,2.81336,2.81734,8000000.0
2009-09-16 16:08:00,2.81432,2.81752,2.8139,2.81549,6250000.0
2009-09-16 16:09:00,2.81465,2.81745,2.81169,2.81744,8500000.0
2009-09-16 16:10:00,2.81385,2.81707,2.81346,2.81695,9000000.0
2009-09-16 16:11:00,2.81745,2.81755,2.81434,2.81466,8500000.0
2009-09-16 16:12:00,2.81445,2.81586,2.81143,2.81586,6500000.0
2009-09-16 16:13:00,2.81719,2.81733,2.81381,2.81671,7500000.0
2009-09-16 16:14:00,2.81673,2.81734,2.81164,2.81288,10000000.0
2009-09-16 16:15:00,2.81374,2.81522,2.81249,2.81467,9500000.0
2009-09-16 16:16:00,2.81508,2.81513,2.81095,2.81505,8000000.0
2009-09-16 16:17:00,2.81206,2.81607,2.81059,2.81586,6250000.0
2009-09-16 16:18:00,2.81369,2.81557,2.81353,2.81557,7500000.0
2009-09-16 16:19:00,2.81556,2.81639,2.81248,2.8138,13250000.0
2009-09-16 16:20:00,2.81231,2.81655,2.81231,2.81442,6750000.0
2009-09-16 16:21:00,2.81594,2.8182,2.81486,2.81486,5500000.0
2009-09-16 16:22:00,2.81745,2.81835,2.81492,2.8182,8500000.0
2009-09-16 16:23:00,2.81771,2.82156,2.81656,2.82103,9000000.0
2009-09-16 16:24:00,2.82116,2.82116,2.81443,2.81731,12250000.0
2009-09-16 16:25:00,2.81607,2.82048,2.81363,2.81858,9500000.0
2009-09-16 16:26:00,2.81994,2.82083,2.8157,2.8157,10500000.0
2009-09-16 16:27:00,2.81944,2.82236,2.81548,2.81992,6250000.0
2009-09-16 16:28:00,2.82142,2.82142,2.81784,2.82071,8750000.0
2009-09-16 16:29:00,2.82033,2.8218,2.81844,2.82088,6880000.0
2009-09-16 16:30:00,2.81997,2.82127,2.81596,2.81596,8000000.0
2009-09-16 16:31:00,2.82045,2.82179,2.81735,2.82099,12500000.0
2009-09-16 16:32:00,2.82102,2.82102,2.81751,2.81964,13880000.0
2009-09-16 16:33:00,2.81898,2.8198,2.81599,2.8198,13000000.0
2009-09-16 16:34:00,2.81387,2.82031,2.81387,2.81417,13750000.0
2009-09-16 16:35:00,2.82149,2.82149,2.81443,2.81699,9750000.0
2009-09-16 16:36:00,2.82108,2.82108,2.81478,2.81478,14750000.0
2009-09-16 16:37:00,2.81874,2.82094,2.81722,2.81722,5750000.0
2009-09-16 16:38:00,2.81921,2.8206,2.81782,2.82034,7750000.0
2009-09-16 16:39:00,2.82064,2.82064,2.81809,2.8202,5500000.0
2009-09-16 16:40:00,2.81634,2.82114,2.81634,2.82043,6380000.0
2009-09-16 16:41:00,2.82041,2.82092,2.81686,2.81686,10380000.0
2009-09-16 16:42:00,2.81947,2.82115,2.81632,2.8187,8750000.0
2009-09-16 16:43:00,2.81628,2.82164,2.8159,2.82105,7750000.0
2009-09-16 16:44:00,2.82083,2.8211,2.81835,2.82094,9250000.0
2009-09-16 16:45:00,2.81847,2.82114,2.81575,2.82077,12500000.0
2009-09-16 16:46:00,2.81986,2.82021,2.8166,2.81789,10750000.0
2009-09-16 16:47:00,2.81953,2.82122,2.81705,2.81874,5750000.0
2009-09-16 16:48:00,2.81892,2.81892,2.81319,2.81864,9130000.0
2009-09-16 16:49:00,2.81413,2.81913,2.8135,2.8135,8500000.0
2009-09-16 16:50:00,2.81878,2.81878,2.81296,2.81296,5500000.0
2009-09-16 16:51:00,2.81467,2.81696,2.80975,2.81299,11500000.0
2009-09-16 16:52:00,2.81312,2.81543,2.81241,2.81284,8750000.0
2009-09-16 16:53:00,2.81211,2.8144,2.80741,2.80741,8630000.0
2009-09-16 16:54:00,2.81314,2.81465,2.80817,2.80817,6250000.0
2009-09-16 16:55:00,2.81133,2.81293,2.81051,2.81259,8750000.0
2009-09-16 16:56:00,2.80884,2.81339,2.80884,2.81334,5750000.0
2009-09-16 16:57:00,2.80953,2.81215,2.80755,2.81037,8880000.0
2009-09-16 16:58:00,2.81336,2.81336,2.80849,2.81087,9500000.0
2009-09-16 16:59:00,2.8098,2.81175,2.80909,2.81081,8500000.0
2009-09-16 17:00:00,2.8103,2.81174,2.80693,2.81164,10000000.0
2009-09-16 17:01:00,2.80961,2.81274,2.80866,2.81274,9750000.0
2009-09-16 17:02:00,2.81126,2.81126,2.80493,2.8103,7750000.0
2009-09-16 17:03:00,2.80529,2.81049,2.80529,2.80832,6000000.0
2009-09-16 17:04:00,2.80813,2.81123,2.8048,2.81123,8750000.0
2009-09-16 17:05:00,2.81161,2.8121,2.80745,2.81173,7380000.0
2009-09-16 17:06:00,2.81019,2.81039,2.80811,2.80892,6750000.0
2009-09-16 17:07:00,2.80754,2.81021,2.80575,2.80575,8000000.0
2009-09-16 17:08:00,2.81135,2.81195,2.80864,2.81059,13380000.0
2009-09-16 17:09:00,2.81095,2.81142,2.80912,2.8101,10000000.0
2009-09-16 17:10:00,2.8081,2.81066,2.80621,2.80851,6250000.0
2009-09-16 17:11:00,2.8091,2.81165,2.80592,2.81165,8750000.0
2009-09-16 17:12:00,2.80727,2.81067,2.80623,2.81067,7750000.0
2009-09-16 17:13:00,2.80658,2.80995,2.80279,2.80995,6000000.0
2009-09-16 17:14:00,2.80596,2.80914,2.80255,2.80822,5750000.0
2009-09-16 17:15:00,2.81095,2.81095,2.80532,2.81007,9630000.0
2009-09-16 17:16:00,2.80662,2.81023,2.80475,2.81023,8380000.0
2009-09-16 17:17:00,2.80667,2.81076,2.80522,2.81076,8750000.0
2009-09-16 17:18:00,2.80862,2.81044,2.80515,2.80978,10750000.0
2009-09-16 17:19:00,2.80692,2.81132,2.80592,2.81132,7000000.0
2009-09-16 17:20:00,2.80842,2.81252,2.80684,2.80953,8500000.0
2009-09-16 17:21:00,2.81324,2.81324,2.80669,2.81207,6750000.0
2009-09-16 17:22:00,2.81284,2.81352,2.81056,2.81352,10250000.0
2009-09-16 17:23:00,2.81115,2.8133,2.81081,2.8133,8250000.0
2009-09-16 17:24:00,2.81265,2.81358,2.81105,2.81127,10500000.0
2009-09-16 17:25:00,2.81622,2.81977,2.81157,2.81298,7250000.0
2009-09-16 17:26:00,2.8122,2.81316,2.8097,2.81316,8250000.0
2009-09-16 17:27:00,2.81396,2.81396,2.80693,2.81352,8750000.0
2009-09-16 17:28:00,2.81358,2.81522,2.80997,2.81522,10250000.0
2009-09-16 17:29:00,2.8107,2.81461,2.8107,2.81461,8750000.0
2009-09-16 17:30:00,2.81017,2.81382,2.80982,2.81347,8250000.0
2009-09-16 17:31:00,2.80893,2.81353,2.80893,2.81353,6750000.0
2009-09-16 17:32:00,2.8122,2.81228,2.80765,2.81038,6750000.0
2009-09-16 17:33:00,2.80986,2.81343,2.80837,2.80962,8750000.0
2009-09-16 17:34:00,2.81076,2.81135,2.80797,2.81123,9380000.0
2009-09-16 17:35:00,2.81058,2.81172,2.8072,2.8084,8750000.0
2009-09-16 17:36:00,2.80983,2.81246,2.80836,2.81246,6760000.0
2009-09-16 17:37:00,2.81107,2.81225,2.80932,2.81145,5500000.0
2009-09-16 17:38:00,2.81227,2.81227,2.8082,2.81169,6750000.0
2009-09-16 17:39:00,2.81239,2.81278,2.80851,2.81183,8260000.0
2009-09-16 17:40:00,2.81135,2.81164,2.80858,2.8106,14000000.0
2009-09-16 17:41:00,2.80922,2.81091,2.80803,2.80809,6750000.0
2009-09-16 17:42:00,2.81209,2.81258,2.80518,2.80873,5750000.0
2009-09-16 17:43:00,2.80947,2.81314,2.80947,2.81135,6750000.0
2009-09-16 17:44:00,2.80753,2.81132,2.80504,2.81105,7750000.0
2009-09-16 17:45:00,2.81186,2.81186,2.80902,2.81011,7630000.0
2009-09-16 17:46:00,2.80706,2.8102,2.80706,2.81005,5880000.0
2009-09-16 17:47:00,2.80966,2.81076,2.80726,2.81076,7630000.0
2009-09-16 17:48:00,2.80971,2.81151,2.80833,2.8113,12760000.0
2009-09-16 17:49:00,2.81103,2.81193,2.80721,2.80721,7750000.0
2009-09-16 17:50:00,2.80996,2.8102,2.80782,2.8102,6250000.0
2009-09-16 17:51:00,2.806,2.80985,2.806,2.80781,9250000.0
2009-09-16 17:52:00,2.80511,2.81097,2.80511,2.8105,9500000.0
2009-09-16 17:53:00,2.80957,2.80957,2.80408,2.80498,10000000.0
2009-09-16 17:54:00,2.80606,2.80827,2.80305,2.80529,7630000.0
2009-09-16 17:55:00,2.80821,2.80821,2.80306,2.80691,5750000.0
2009-09-16 17:56:00,2.80266,2.80637,2.80266,2.80349,6630000.0
2009-09-16 17:57:00,2.80467,2.80586,2.80087,2.80387,12630000.0
2009-09-16 17:58:00,2.80733,2.80733,2.80138,2.80395,12250000.0
2009-09-16 17:59:00,2.80531,2.80646,2.80296,2.80646,6750000.0
2009-09-16 18:00:00,2.80621,2.80621,2.80229,2.80251,6500000.0
2009-09-16 18:01:00,2.8062,2.8062,2.80152,2.80218,5250000.0
2009-09-16 18:02:00,2.80488,2.80488,2.80107,2.80391,5750000.0
2009-09-16 18:03:00,2.80632,2.80632,2.7994,2.7994,12250000.0
2009-09-16 18:04:00,2.80277,2.80282,2.79752,2.80075,10250000.0
2009-09-16 18:05:00,2.80393,2.80404,2.80065,2.80352,7500000.0
2009-09-16 18:06:00,2.80179,2.80322,2.79636,2.79636,8500000.0
2009-09-16 18:07:00,2.80334,2.80334,2.79653,2.79767,6750000.0
2009-09-16 18:08:00,2.80316,2.80316,2.7999,2.8012,6380000.0
2009-09-16 18:09:00,2.80252,2.80253,2.79833,2.80185,11000000.0
2009-09-16 18:10:00,2.79946,2.80268,2.79768,2.80219,8000000.0
2009-09-16 18:11:00,2.79953,2.80266,2.79908,2.80195,8250000.0
2009-09-16 18:12:00,2.79994,2.80153,2.79885,2.80153,7500000.0
2009-09-16 18:13:00,2.80176,2.80206,2.79527,2.80129,10250000.0
2009-09-16 18:14:00,2.79965,2.80001,2.79722,2.79853,7250000.0
2009-09-16 18:15:00,2.7998,2.80133,2.79815,2.79815,5250000.0
2009-09-16 18:16:00,2.80151,2.80273,2.79872,2.79872,7000000.0
2009-09-16 18:17:00,2.80075,2.80092,2.79823,2.79903,9750000.0
2009-09-16 18:18:00,2.79781,2.80165,2.79781,2.80099,9250000.0
2009-09-16 18:19:00,2.79837,2.80062,2.79661,2.79766,10750000.0
2009-09-16 18:20:00,2.79906,2.79934,2.79717,2.79891,7750000.0
2009-09-16 18:21:00,2.79496,2.79843,2.79373,2.79378,6750000.0
2009-09-16 18:22:00,2.7971,2.79868,2.79397,2.79397,4880000.0
2009-09-16 18:23:00,2.79496,2.79778,2.79211,2.79778,9000000.0
2009-09-16 18:24:00,2.79743,2.79827,2.79206,2.79754,6750000.0
2009-09-16 18:25:00,2.7954,2.79669,2.7954,2.79657,5880000.0
2009-09-16 18:26:00,2.79351,2.79692,2.79309,2.79524,8130000.0
2009-09-16 18:27:00,2.79639,2.7968,2.79138,2.79424,6750000.0
2009-09-16 18:28:00,2.79796,2.79796,2.79256,2.79451,10500000.0
2009-09-16 18:29:00,2.79872,2.79872,2.79622,2.79822,12250000.0
2009-09-16 18:30:00,2.79886,2.79937,2.79349,2.79349,5250000.0
2009-09-16 18:31:00,2.79553,2.79901,2.79553,2.79901,10380000.0
2009-09-16 18:32:00,2.79869,2.79869,2.79423,2.79848,6500000.0
2009-09-16 18:33:00,2.79934,2.79934,2.79428,2.79712,12250000.0
2009-09-16 18:34:00,2.79866,2.79948,2.79608,2.79935,8750000.0
2009-09-16 18:35:00,2.79748,2.79873,2.79423,2.79873,9380000.0
2009-09-16 18:36:00,2.79544,2.79821,2.79544,2.79821,7000000.0
2009-09-16 18:37:00,2.79793,2.79831,2.79371,2.79666,9250000.0
2009-09-16 18:38:00,2.79917,2.79917,2.79553,2.7965,6380000.0
2009-09-16 18:39:00,2.79411,2.79821,2.79411,2.79821,5250000.0
2009-09-16 18:40:00,2.79876,2.79876,2.79585,2.79602,6250000.0
2009-09-16 18:41:00,2.79798,2.79826,2.79668,2.79674,7750000.0
2009-09-16 18:42:00,2.7995,2.79973,2.79648,2.79935,10250000.0
2009-09-16 18:43:00,2.7961,2.79893,2.7961,2.79813,9880000.0
2009-09-16 18:44:00,2.7983,2.79866,2.79617,2.79617,12250000.0
2009-09-16 18:45:00,2.79979,2.79979,2.79372,2.79608,8250000.0
2009-09-16 18:46:00,2.79736,2.79739,2.79429,2.79671,5250000.0
2009-09-16 18:47:00,2.79543,2.79841,2.79543,2.79629,9630000.0
2009-09-16 18:48:00,2.79848,2.79848,2.79441,2.79564,6250000.0
2009-09-16 18:49:00,2.7993,2.79943,2.79457,2.79592,11250000.0
2009-09-16 18:50:00,2.79771,2.79908,2.79346,2.79723,8000000.0
2009-09-16 18:51:00,2.79748,2.80046,2.7961,2.7965,6750000.0
2009-09-16 18:52:00,2.7969,2.79912,2.79538,2.79538,7250000.0
2009-09-16 18:53:00,2.79643,2.79971,2.79606,2.79778,7750000.0
2009-09-16 18:54:00,2.79816,2.79933,2.79664,2.79721,9000000.0
2009-09-16 18:55:00,2.79753,2.80033,2.79725,2.80033,9250000.0
2009-09-16 18:56:00,2.79921,2.80131,2.79761,2.79761,7750000.0
2009-09-16 18:57:00,2.80051,2.80106,2.79643,2.79912,11130000.0
2009-09-16 18:58:00,2.79935,2.80038,2.79748,2.80038,8250000.0
2009-09-16 18:59:00,2.79953,2.80113,2.79752,2.80108,9750000.0
2009-09-16 19:00:00,2.79714,2.80206,2.79714,2.80206,12000000.0
2009-09-16 19:01:00,2.79936,2.80164,2.79843,2.80005,6500000.0
2009-09-16 19:02:00,2.79818,2.80047,2.79653,2.79823,5750000.0
2009-09-16 19:03:00,2.7995,2.80057,2.79769,2.80057,13000000.0
2009-09-16 19:04:00,2.79967,2.80091,2.79569,2.7985,10250000.0
2009-09-16 19:05:00,2.80138,2.80138,2.79885,2.80055,7250000.0
2009-09-16 19:06:00,2.80099,2.80118,2.79784,2.79851,6880000.0
2009-09-16 19:07:00,2.8016,2.8016,2.79673,2.80077,11250000.0
2009-09-16 19:08:00,2.80069,2.80069,2.79732,2.79748,8500000.0
2009-09-16 19:09:00,2.8008,2.8008,2.79828,2.8001,8500000.0
2009-09-16 19:10:00,2.79984,2.79984,2.79575,2.79657,8500000.0
2009-09-16 19:11:00,2.79901,2.79901,2.79528,2.79756,6250000.0
2009-09-16 19:12:00,2.79823,2.79823,2.79286,2.79286,6000000.0
2009-09-16 19:13:00,2.79664,2.79728,2.79435,2.79548,13130000.0
2009-09-16 19:14:00,2.79735,2.79879,2.79398,2.79795,10250000.0
2009-09-16 19:15:00,2.79488,2.79801,2.79437,2.79622,5250000.0
2009-09-16 19:16:00,2.79557,2.79826,2.79279,2.79826,8500000.0
2009-09-16 19:17:00,2.798,2.79827,2.7948,2.79827,9750000.0
2009-09-16 19:18:00,2.79479,2.7982,2.79479,2.79705,7500000.0
2009-09-16 19:19:00,2.79494,2.79695,2.79435,2.79673,7380000.0
2009-09-16 19:20:00,2.79484,2.79484,2.79235,2.79415,6250000.0
2009-09-16 19:21:00,2.79146,2.79569,2.79146,2.79569,10000000.0
2009-09-16 19:22:00,2.79529,2.79565,2.79177,2.79177,8380000.0
2009-09-16 19:23:00,2.79487,2.79631,2.79028,2.79631,8880000.0
2009-09-16 19:24:00,2.79512,2.79574,2.79137,2.79162,7750000.0
2009-09-16 19:25:00,2.79357,2.79497,2.79207,2.79441,9000000.0
2009-09-16 19:26:00,2.7927,2.79424,2.78922,2.79424,5630000.0
2009-09-16 19:27:00,2.79261,2.79459,2.79248,2.79459,5630000.0
2009-09-16 19:28:00,2.79382,2.79412,2.78974,2.78974,8630000.0
2009-09-16 19:29:00,2.79165,2.79425,2.7912,2.79425,11500000.0
2009-09-16 19:30:00,2.79336,2.79458,2.78651,2.78651,9250000.0
2009-09-16 19:31:00,2.79335,2.79335,2.78781,2.79138,8380000.0
2009-09-16 19:32:00,2.7951,2.7951,2.78985,2.79367,13750000.0
2009-09-16 19:33:00,2.79413,2.79473,2.79248,2.79353,10000000.0
2009-09-16 19:34:00,2.7938,2.7943,2.79235,2.79394,9750000.0
2009-09-16 19:35:00,2.79023,2.79504,2.79023,2.79265,7000000.0
2009-09-16 19:36:00,2.79466,2.79466,2.79073,2.79073,7000000.0
2009-09-16 19:37:00,2.7954,2.79566,2.79232,2.79488,7000000.0
2009-09-16 19:38:00,2.79225,2.79556,2.79225,2.79416,9500000.0
2009-09-16 19:39:00,2.79571,2.79635,2.79239,2.79407,11630000.0
2009-09-16 19:40:00,2.79599,2.79599,2.79043,2.79092,6250000.0
2009-09-16 19:41:00,2.79252,2.79495,2.79023,2.79317,5750000.0
2009-09-16 19:42:00,2.79291,2.79433,2.78993,2.78993,10500000.0
2009-09-16 19:43:00,2.79435,2.79493,2.79255,2.79445,8750000.0
2009-09-16 19:44:00,2.79431,2.79455,2.79072,2.79267,9500000.0
2009-09-16 19:45:00,2.7938,2.79442,2.78963,2.78963,7500000.0
2009-09-16 19:46:00,2.79112,2.79547,2.78795,2.78795,13250000.0
2009-09-16 19:47:00,2.79443,2.79498,2.79154,2.79498,10500000.0
2009-09-16 19:48:00,2.79308,2.79468,2.79297,2.79319,7500000.0
2009-09-16 19:49:00,2.79529,2.79573,2.79257,2.79264,8250000.0
2009-09-16 19:50:00,2.79507,2.79507,2.79337,2.79384,9250000.0
2009-09-16 19:51:00,2.79669,2.79684,2.79214,2.79291,7000000.0
2009-09-16 19:52:00,2.79525,2.79755,2.79346,2.79374,9750000.0
2009-09-16 19:53:00,2.79711,2.7972,2.79311,2.79633,9500000.0
2009-09-16 19:54:00,2.79619,2.79619,2.79053,2.79613,11630000.0
2009-09-16 19:55:00,2.79239,2.7958,2.79191,2.79579,5500000.0
2009-09-16 19:56:00,2.79568,2.79576,2.79295,2.79494,7500000.0
2009-09-16 19:57:00,2.79298,2.79563,2.79088,2.79563,10000000.0
2009-09-16 19:58:00,2.79706,2.79706,2.79207,2.7953,6500000.0
2009-09-16 19:59:00,2.79471,2.79471,2.78755,2.79373,8250000.0
2009-09-16 20:00:00,2.79332,2.79491,2.79205,2.79483,11000000.0
2009-09-16 20:01:00,2.79165,2.79399,2.79162,2.79393,6750000.0
2009-09-16 20:02:00,2.79387,2.79387,2.79179,2.793,10250000.0
2009-09-16 20:03:00,2.79147,2.79356,2.78726,2.78783,8250000.0
2009-09-16 20:04:00,2.7908,2.79408,2.78917,2.79408,6250000.0
2009-09-16 20:05:00,2.79345,2.79345,2.7911,2.79162,8750000.0
2009-09-16 20:06:00,2.79415,2.79415,2.79183,2.79396,7250000.0
2009-09-16 20:07:00,2.79177,2.79294,2.79125,2.79154,9000000.0
2009-09-16 20:08:00,2.79463,2.79501,2.79026,2.79156,6500000.0
2009-09-16 20:09:00,2.79107,2.79512,2.79107,2.79272,6000000.0
2009-09-16 20:10:00,2.79449,2.79449,2.78953,2.79307,5500000.0
2009-09-16 20:11:00,2.79407,2.79407,2.78758,2.79127,6750000.0
2009-09-16 20:12:00,2.79172,2.79334,2.78999,2.78999,6750000.0
2009-09-16 20:13:00,2.79374,2.79457,2.78776,2.79457,8000000.0
2009-09-16 20:14:00,2.79439,2.79489,2.78906,2.79038,8880000.0
2009-09-16 20:15:00,2.79401,2.7945,2.79085,2.79085,8250000.0
2009-09-16 20:16:00,2.79369,2.79369,2.78842,2.78926,7500000.0
2009-09-16 20:17:00,2.79251,2.79367,2.78905,2.79214,5500000.0
2009-09-16 20:18:00,2.79208,2.79208,2.78718,2.78858,6750000.0
2009-09-16 20:19:00,2.79068,2.79265,2.78813,2.78813,8500000.0
2009-09-16 20:20:00,2.79336,2.79336,2.78824,2.79309,9250000.0
2009-09-16 20:21:00,2.79194,2.79289,2.78844,2.79289,7000000.0
2009-09-16 20:22:00,2.78974,2.79265,2.78974,2.79241,6000000.0
2009-09-16 20:23:00,2.79208,2.79242,2.78821,2.7921,10500000.0
2009-09-16 20:24:00,2.78911,2.79245,2.78785,2.79,8500000.0
2009-09-16 20:25:00,2.79245,2.79245,2.7892,2.79214,9250000.0
2009-09-16 20:26:00,2.79104,2.79286,2.79023,2.79286,6250000.0
2009-09-16 20:27:00,2.79163,2.79196,2.78622,2.79196,6750000.0
2009-09-16 20:28:00,2.78854,2.792,2.78807,2.79188,9250000.0
2009-09-16 20:29:00,2.7892,2.79226,2.7892,2.79224,10000000.0
2009-09-16 20:30:00,2.78987,2.79102,2.78968,2.79001,8000000.0
2009-09-16 20:31:00,2.7932,2.79332,2.78709,2.79332,13750000.0
2009-09-16 20:32:00,2.79427,2.79427,2.79051,2.79051,8500000.0
2009-09-16 20:33:00,2.79464,2.79477,2.79178,2.79306,7750000.0
2009-09-16 20:34:00,2.79106,2.79319,2.79037,2.79037,11500000.0
2009-09-16 20:35:00,2.79351,2.7939,2.7897,2.79381,10000000.0
2009-09-16 20:36:00,2.79265,2.7931,2.78747,2.7897,7750000.0
2009-09-16 20:37:00,2.79318,2.79318,2.78948,2.78948,7500000.0
2009-09-16 20:38:00,2.79005,2.79282,2.78642,2.79278,5500000.0
2009-09-16 20:39:00,2.7903,2.79149,2.78782,2.7899,6130000.0
2009-09-16 20:40:00,2.79208,2.79218,2.78825,2.79125,10250000.0
2009-09-16 20:41:00,2.78522,2.79093,2.78522,2.78932,6000000.0
2009-09-16 20:42:00,2.79175,2.79236,2.78775,2.78775,9750000.0
2009-09-16 20:43:00,2.79198,2.79222,2.78977,2.78984,7250000.0
2009-09-16 20:44:00,2.78905,2.79279,2.78905,2.79022,13000000.0
2009-09-16 20:45:00,2.79146,2.79216,2.78698,2.78698,6000000.0
2009-09-16 20:46:00,2.79308,2.79334,2.78808,2.79227,8000000.0
2009-09-16 20:47:00,2.79435,2.79435,2.7914,2.79194,7750000.0
2009-09-16 20:48:00,2.79325,2.79373,2.78879,2.79314,7500000.0
2009-09-16 20:49:00,2.79299,2.79323,2.79138,2.79301,9250000.0
2009-09-16 20:50:00,2.79282,2.7936,2.79051,2.7936,7750000.0
2009-09-16 20:51:00,2.79319,2.79331,2.78943,2.79294,11750000.0
2009-09-16 20:52:00,2.79238,2.79301,2.79098,2.79301,8250000.0
2009-09-16 20:53:00,2.79139,2.79353,2.79071,2.79116,6630000.0
2009-09-16 20:54:00,2.79326,2.7946,2.79219,2.79442,10380000.0
2009-09-16 20:55:00,2.79367,2.79367,2.791,2.791,6000000.0
2009-09-16 20:56:00,2.79456,2.79458,2.79066,2.79212,10000000.0
2009-09-16 20:57:00,2.79059,2.7941,2.79059,2.79174,10750000.0
2009-09-16 20:58:00,2.79036,2.79442,2.79036,2.79253,7500000.0
2009-09-16 20:59:00,2.79065,2.79562,2.79065,2.7951,8000000.0
2009-09-16 21:00:00,2.79313,2.79417,2.79112,2.79417,5500000.0
2009-09-16 21:01:00,2.79191,2.79589,2.79017,2.79511,8500000.0
2009-09-16 21:02:00,2.7929,2.79458,2.79022,2.79022,12750000.0
2009-09-16 21:03:00,2.79367,2.79452,2.79265,2.79445,6750000.0
2009-09-16 21:04:00,2.79455,2.79455,2.78967,2.79365,9500000.0
2009-09-16 21:05:00,2.79444,2.79624,2.79177,2.79624,6750000.0
2009-09-16 21:06:00,2.7958,2.7958,2.79149,2.79555,7000000.0
2009-09-16 21:07:00,2.79438,2.79537,2.7923,2.7923,8500000.0
2009-09-16 21:08:00,2.79695,2.79695,2.79293,2.79448,7380000.0
2009-09-16 21:09:00,2.79499,2.79673,2.79262,2.79498,8500000.0
2009-09-16 21:10:00,2.7985,2.7985,2.79343,2.79661,9500000.0
2009-09-16 21:11:00,2.79442,2.79625,2.7942,2.7942,7630000.0
2009-09-16 21:12:00,2.79675,2.79675,2.79205,2.79403,6250000.0
2009-09-16 21:13:00,2.7938,2.79706,2.79359,2.79706,9500000.0
2009-09-16 21:14:00,2.79779,2.79779,2.79145,2.79348,8750000.0
2009-09-16 21:15:00,2.79535,2.7958,2.79419,2.79475,5250000.0
2009-09-16 21:16:00,2.79553,2.797,2.79159,2.79479,5750000.0
2009-09-16 21:17:00,2.79668,2.79708,2.79282,2.795,8750000.0
2009-09-16 21:18:00,2.79624,2.79704,2.79393,2.79448,6250000.0
2009-09-16 21:19:00,2.79638,2.79782,2.79248,2.79717,10000000.0
2009-09-16 21:20:00,2.79628,2.79628,2.79068,2.79068,6500000.0
2009-09-16 21:21:00,2.79777,2.79777,2.7947,2.7947,6250000.0
2009-09-16 21:22:00,2.79685,2.79685,2.79029,2.79426,10000000.0
2009-09-16 21:23:00,2.79616,2.79616,2.79389,2.79393,11500000.0
2009-09-16 21:24:00,2.79646,2.79744,2.7917,2.79512,7750000.0
2009-09-16 21:25:00,2.7918,2.79629,2.79092,2.79625,5750000.0
2009-09-16 21:26:00,2.79387,2.79654,2.79069,2.79606,9000000.0
2009-09-16 21:27:00,2.79667,2.79667,2.79139,2.79571,7250000.0
2009-09-16 21:28:00,2.79571,2.79571,2.79446,2.79536,7000000.0
2009-09-16 21:29:00,2.79189,2.79516,2.79051,2.79515,8000000.0
2009-09-16 21:30:00,2.79457,2.79548,2.79159,2.79357,8500000.0
2009-09-16 21:31:00,2.79499,2.79526,2.79129,2.7932,5890000.0
2009-09-16 21:32:00,2.79058,2.79552,2.79058,2.79552,6250000.0
2009-09-16 21:33:00,2.79512,2.79566,2.79144,2.79488,10500000.0
2009-09-16 21:34:00,2.79381,2.79547,2.79381,2.79402,8500000.0
2009-09-16 21:35:00,2.79626,2.79631,2.79403,2.79585,8250000.0
2009-09-16 21:36:00,2.79292,2.79554,2.79147,2.79265,6750000.0
2009-09-16 21:37:00,2.79208,2.79454,2.79038,2.79454,7500000.0
2009-09-16 21:38:00,2.79424,2.79426,2.79182,2.79397,7500000.0
2009-09-16 21:39:00,2.79417,2.7947,2.7918,2.79207,8250000.0
2009-09-16 21:40:00,2.79455,2.79525,2.79151,2.79473,7750000.0
2009-09-16 21:41:00,2.7939,2.79475,2.79029,2.79438,7750000.0
2009-09-16 21:42:00,2.79483,2.79483,2.79093,2.794,11380000.0
2009-09-16 21:43:00,2.7938,2.79381,2.7917,2.79224,6000000.0
2009-09-16 21:44:00,2.79407,2.79497,2.79026,2.79026,8500000.0
2009-09-16 21:45:00,2.7928,2.79596,2.7928,2.79596,5500000.0
2009-09-16 21:46:00,2.79406,2.79478,2.79062,2.79455,10500000.0
2009-09-16 21:47:00,2.79122,2.79496,2.78991,2.79236,10750000.0
2009-09-16 21:48:00,2.79453,2.79453,2.78922,2.7912,5500000.0
2009-09-16 21:49:00,2.79458,2.79504,2.79111,2.79402,5750000.0
2009-09-16 21:50:00,2.79394,2.79441,2.78959,2.78959,5750000.0
2009-09-16 21:51:00,2.79368,2.79463,2.79105,2.79423,9500000.0
2009-09-16 21:52:00,2.79274,2.79327,2.78955,2.79327,5250000.0
2009-09-16 21:53:00,2.79372,2.79394,2.79102,2.79163,9000000.0
2009-09-16 21:54:00,2.7894,2.7958,2.7894,2.79576,8000000.0
2009-09-16 21:55:00,2.79616,2.79616,2.79289,2.7931,7500000.0
2009-09-16 21:56:00,2.79336,2.79512,2.79034,2.79512,7250000.0
2009-09-16 21:57:00,2.79451,2.79546,2.79185,2.7943,7000000.0
2009-09-16 21:58:00,2.79454,2.79557,2.79083,2.79557,11000000.0
2009-09-16 21:59:00,2.79259,2.79442,2.79057,2.79431,9250000.0
2009-09-16 22:00:00,2.79296,2.79399,2.79033,2.79033,12750000.0
2009-09-16 22:01:00,2.79493,2.79493,2.7919,2.792,6250000.0
2009-09-16 22:02:00,2.79198,2.795,2.79111,2.7942,9000000.0
2009-09-16 22:03:00,2.79401,2.79494,2.79089,2.79494,6500000.0
2009-09-16 22:04:00,2.78986,2.79486,2.78986,2.7945,9250000.0
2009-09-16 22:05:00,2.79256,2.79384,2.79217,2.79384,6500000.0
2009-09-16 22:06:00,2.79265,2.79401,2.78943,2.79389,10000000.0
2009-09-16 22:07:00,2.79182,2.7936,2.79069,2.7936,11500000.0
2009-09-16 22:08:00,2.79466,2.79466,2.79108,2.79372,8130000.0
2009-09-16 22:09:00,2.79464,2.79464,2.78904,2.79343,7750000.0
2009-09-16 22:10:00,2.79344,2.79344,2.78709,2.78772,8250000.0
2009-09-16 22:11:00,2.79004,2.79169,2.78582,2.79024,10000000.0
2009-09-16 22:12:00,2.79123,2.79308,2.79031,2.79031,8000000.0
2009-09-16 22:13:00,2.78923,2.79445,2.78844,2.7905,11500000.0
2009-09-16 22:14:00,2.79124,2.79236,2.79099,2.79227,6000000.0
2009-09-16 22:15:00,2.79187,2.79437,2.78745,2.79104,7500000.0
2009-09-16 22:16:00,2.78899,2.79284,2.78899,2.7913,7880000.0
2009-09-16 22:17:00,2.78942,2.79386,2.78893,2.79298,4880000.0
2009-09-16 22:18:00,2.79254,2.79261,2.78903,2.79125,8500000.0
2009-09-16 22:19:00,2.78957,2.79507,2.78957,2.79164,9500000.0
2009-09-16 22:20:00,2.79388,2.79388,2.78977,2.79127,10250000.0
2009-09-16 22:21:00,2.79366,2.79366,2.79089,2.79322,7380000.0
2009-09-16 22:22:00,2.79374,2.79374,2.78986,2.79182,6630000.0
2009-09-16 22:23:00,2.79378,2.79378,2.7908,2.79351,10750000.0
2009-09-16 22:24:00,2.79183,2.79335,2.79137,2.79327,6000000.0
2009-09-16 22:25:00,2.79402,2.79402,2.78723,2.79298,11000000.0
2009-09-16 22:26:00,2.79138,2.79388,2.78779,2.79366,6000000.0
2009-09-16 22:27:00,2.7943,2.7943,2.7893,2.7938,7750000.0
2009-09-16 22:28:00,2.7937,2.79413,2.79039,2.79039,13380000.0
2009-09-16 22:29:00,2.79352,2.79365,2.791,2.79365,9750000.0
2009-09-16 22:30:00,2.79414,2.79414,2.78973,2.79351,8500000.0
2009-09-16 22:31:00,2.79131,2.79375,2.79102,2.79199,8750000.0
2009-09-16 22:32:00,2.79385,2.79385,2.79071,2.79071,15250000.0
2009-09-16 22:33:00,2.79338,2.79417,2.79263,2.79417,5880000.0
2009-09-16 22:34:00,2.79402,2.79428,2.78886,2.79379,9250000.0
2009-09-16 22:35:00,2.79409,2.79419,2.79012,2.79377,10500000.0
2009-09-16 22:36:00,2.7942,2.7942,2.79105,2.7932,5880000.0
2009-09-16 22:37:00,2.79104,2.7951,2.79104,2.7951,8000000.0
2009-09-16 22:38:00,2.79217,2.79345,2.79154,2.79255,12380000.0
2009-09-16 22:39:00,2.79447,2.79458,2.79314,2.79458,5500000.0
2009-09-16 22:40:00,2.79405,2.79468,2.79125,2.79468,6000000.0
2009-09-16 22:41:00,2.79404,2.79431,2.79051,2.79405,10250000.0
2009-09-16 22:42:00,2.79453,2.79538,2.7926,2.7926,10130000.0
2009-09-16 22:43:00,2.7932,2.79502,2.78998,2.79277,9750000.0
2009-09-16 22:44:00,2.79346,2.79384,2.79029,2.79029,9130000.0
2009-09-16 22:45:00,2.79382,2.79446,2.79247,2.79446,11510000.0
2009-09-16 22:46:00,2.79412,2.79512,2.7919,2.79512,8500000.0
2009-09-16 22:47:00,2.79318,2.79545,2.79318,2.794,10380000.0
2009-09-16 22:48:00,2.79414,2.79612,2.79268,2.79288,10000000.0
2009-09-16 22:49:00,2.79603,2.79603,2.79193,2.79552,6750000.0
2009-09-16 22:50:00,2.79629,2.79649,2.79437,2.7945,7750000.0
2009-09-16 22:51:00,2.79625,2.79625,2.79269,2.796,6750000.0
2009-09-16 22:52:00,2.79508,2.79632,2.79313,2.79516,10880000.0
2009-09-16 22:53:00,2.7964,2.79849,2.79192,2.79496,8000000.0
2009-09-16 22:54:00,2.79584,2.79774,2.79562,2.79562,7630000.0
2009-09-16 22:55:00,2.79423,2.79662,2.79239,2.79644,7500000.0
2009-09-16 22:56:00,2.79657,2.79657,2.79098,2.79318,5250000.0
2009-09-16 22:57:00,2.79501,2.79533,2.7927,2.79533,11250000.0
2009-09-16 22:58:00,2.79146,2.79677,2.79146,2.79677,9000000.0
2009-09-16 22:59:00,2.79606,2.79684,2.79502,2.79684,9500000.0
2009-09-16 23:00:00,2.79295,2.79809,2.79295,2.79697,6250000.0
2009-09-16 23:01:00,2.79519,2.79683,2.79236,2.79666,6750000.0
2009-09-16 23:02:00,2.79493,2.79655,2.79408,2.79597,5500000.0
2009-09-16 23:03:00,2.79632,2.79672,2.79469,2.79599,10500000.0
2009-09-16 23:04:00,2.7923,2.79681,2.79063,2.79681,11250000.0
2009-09-16 23:05:00,2.79238,2.79641,2.79238,2.79601,8500000.0
2009-09-16 23:06:00,2.79408,2.79463,2.79083,2.79431,6380000.0
2009-09-16 23:07:00,2.79627,2.79694,2.7948,2.79654,3750000.0
2009-09-16 23:08:00,2.79603,2.79663,2.79245,2.79663,10880000.0
2009-09-16 23:09:00,2.79671,2.79694,2.79224,2.79224,9750000.0
2009-09-16 23:10:00,2.79593,2.79593,2.7919,2.7919,7500000.0
2009-09-16 23:11:00,2.79564,2.79609,2.79337,2.79465,9000000.0
2009-09-16 23:12:00,2.79311,2.7964,2.7929,2.79399,12380000.0
2009-09-16 23:13:00,2.79586,2.79639,2.79152,2.79371,5250000.0
2009-09-16 23:14:00,2.79599,2.79688,2.79268,2.79481,6250000.0
2009-09-16 23:15:00,2.79635,2.79635,2.79462,2.79462,6380000.0
2009-09-16 23:16:00,2.79656,2.79684,2.79281,2.79635,7760000.0
2009-09-16 23:17:00,2.79588,2.79588,2.79085,2.79557,6380000.0
2009-09-16 23:18:00,2.79324,2.79591,2.79259,2.79259,6000000.0
2009-09-16 23:19:00,2.79238,2.79576,2.79215,2.79256,7750000.0
2009-09-16 23:20:00,2.79659,2.79714,2.79428,2.79682,8130000.0
2009-09-16 23:21:00,2.79447,2.79642,2.79346,2.79569,7880000.0
2009-09-16 23:22:00,2.79149,2.79602,2.79149,2.79447,10250000.0
2009-09-16 23:23:00,2.79437,2.79512,2.78892,2.79287,9380000.0
2009-09-16 23:24:00,2.79653,2.79653,2.79336,2.79336,10130000.0
2009-09-16 23:25:00,2.79588,2.7959,2.79259,2.79259,11630000.0
2009-09-16 23:26:00,2.79255,2.79594,2.79255,2.79394,6500000.0
2009-09-16 23:27:00,2.79581,2.79581,2.79283,2.79439,7250000.0
2009-09-16 23:28:00,2.79654,2.79968,2.7932,2.79968,9630000.0
2009-09-16 23:29:00,2.79979,2.80094,2.79626,2.80094,8000000.0
2009-09-16 23:30:00,2.79928,2.80134,2.79729,2.80134,7500000.0
2009-09-16 23:31:00,2.80067,2.80067,2.79547,2.79555,6500000.0
2009-09-16 23:32:00,2.79625,2.79668,2.79292,2.79566,5500000.0
2009-09-16 23:33:00,2.7964,2.7973,2.79039,2.79143,6500000.0
2009-09-16 23:34:00,2.79304,2.79535,2.79304,2.79396,11500000.0
2009-09-16 23:35:00,2.79278,2.79699,2.79214,2.79214,12000000.0
2009-09-16 23:36:00,2.79545,2.79684,2.79297,2.79684,9250000.0
2009-09-16 23:37:00,2.79654,2.79756,2.79267,2.79267,7500000.0
2009-09-16 23:38:00,2.79542,2.79625,2.79482,2.79625,5500000.0
2009-09-16 23:39:00,2.79601,2.79601,2.79108,2.79412,6000000.0
2009-09-16 23:40:00,2.7943,2.79507,2.79319,2.79454,7500000.0
2009-09-16 23:41:00,2.79633,2.79633,2.79217,2.79541,5750000.0
2009-09-16 23:42:00,2.79565,2.79574,2.79257,2.79461,5250000.0
2009-09-16 23:43:00,2.79668,2.79831,2.79301,2.79831,8000000.0
2009-09-16 23:44:00,2.79646,2.79742,2.79127,2.79303,8750000.0
2009-09-16 23:45:00,2.79262,2.79675,2.79211,2.79626,10750000.0
2009-09-16 23:46:00,2.79731,2.79731,2.7912,2.795,7000000.0
2009-09-16 23:47:00,2.79766,2.79766,2.79427,2.79567,8130000.0
2009-09-16 23:48:00,2.79569,2.79754,2.79321,2.79708,7500000.0
2009-09-16 23:49:00,2.79678,2.79706,2.79482,2.79601,5250000.0
2009-09-16 23:50:00,2.79633,2.79647,2.79164,2.7964,6380000.0
2009-09-16 23:51:00,2.79683,2.79691,2.79415,2.7953,5750000.0
2009-09-16 23:52:00,2.7952,2.79668,2.79337,2.79337,6380000.0
2009-09-16 23:53:00,2.79305,2.79792,2.79305,2.79792,5500000.0
2009-09-16 23:54:00,2.79544,2.79774,2.79542,2.79678,11630000.0
2009-09-16 23:55:00,2.79722,2.79746,2.79464,2.79639,9250000.0
2009-09-16 23:56:00,2.79567,2.79698,2.79181,2.79652,7750000.0
2009-09-16 23:57:00,2.79513,2.79679,2.79347,2.79646,8000000.0
2009-09-16 23:58:00,2.79762,2.79836,2.79423,2.79748,7750000.0
2009-09-16 23:59:00,2.79627,2.79712,2.79313,2.79712,6500000.0
2009-09-17 00:00:00,2.79338,2.79706,2.79125,2.79698,7380000.0
2009-09-17 00:01:00,2.79377,2.79707,2.79377,2.7965,8250000.0
2009-09-17 00:02:00,2.79705,2.79717,2.79241,2.79241,11630000.0
2009-09-17 00:03:00,2.79565,2.79718,2.79463,2.79718,8750000.0
2009-09-17 00:04:00,2.79339,2.79735,2.79198,2.79198,13000000.0
2009-09-17 00:05:00,2.79571,2.79663,2.79379,2.79416,8750000.0
2009-09-17 00:06:00,2.79701,2.79718,2.79309,2.79581,7630000.0
2009-09-17 00:07:00,2.7961,2.79641,2.79296,2.79473,7500000.0
2009-09-17 00:08:00,2.79614,2.7962,2.79422,2.79431,8130000.0
2009-09-17 00:09:00,2.79688,2.79688,2.79577,2.79595,7500000.0
2009-09-17 00:10:00,2.79642,2.79686,2.79409,2.79619,6250000.0
2009-09-17 00:11:00,2.79599,2.79652,2.79455,2.79637,7250000.0
2009-09-17 00:12:00,2.79682,2.79682,2.79177,2.79513,14000000.0
2009-09-17 00:13:00,2.79576,2.79651,2.79461,2.79646,5750000.0
2009-09-17 00:14:00,2.79503,2.79609,2.79132,2.79607,9750000.0
2009-09-17 00:15:00,2.79588,2.79646,2.79219,2.79646,9250000.0
2009-09-17 00:16:00,2.79557,2.7966,2.79264,2.79319,11750000.0
2009-09-17 00:17:00,2.79552,2.79728,2.79344,2.79344,14250000.0
2009-09-17 00:18:00,2.79484,2.79697,2.79432,2.79697,7750000.0
2009-09-17 00:19:00,2.79629,2.79635,2.7926,2.79572,9500000.0
2009-09-17 00:20:00,2.79594,2.7972,2.79359,2.79695,5500000.0
2009-09-17 00:21:00,2.79647,2.79647,2.79321,2.79644,6130000.0
2009-09-17 00:22:00,2.79625,2.79745,2.79376,2.7938,5500000.0
2009-09-17 00:23:00,2.79747,2.79763,2.79511,2.79511,8880000.0
2009-09-17 00:24:00,2.7962,2.79716,2.79352,2.79678,12500000.0
2009-09-17 00:25:00,2.79571,2.79748,2.79344,2.79488,10380000.0
2009-09-17 00:26:00,2.79613,2.79678,2.79463,2.79665,9250000.0
2009-09-17 00:27:00,2.79638,2.79665,2.79134,2.79665,7500000.0
2009-09-17 00:28:00,2.7958,2.79655,2.79028,2.79646,15880000.0
2009-09-17 00:29:00,2.79444,2.79711,2.79056,2.79394,7380000.0
2009-09-17 00:30:00,2.7966,2.79668,2.79395,2.79667,12500000.0
2009-09-17 00:31:00,2.7962,2.79754,2.79534,2.7967,7500000.0
2009-09-17 00:32:00,2.79336,2.79705,2.79251,2.79705,7500000.0
2009-09-17 00:33:00,2.7974,2.79849,2.7923,2.79621,22250000.0
2009-09-17 00:34:00,2.79618,2.79673,2.79087,2.79464,12500000.0
2009-09-17 00:35:00,2.79654,2.79717,2.79532,2.79646,6000000.0
2009-09-17 00:36:00,2.79543,2.79543,2.79108,2.79447,6250000.0
2009-09-17 00:37:00,2.79574,2.79647,2.79379,2.79456,7250000.0
2009-09-17 00:38:00,2.79542,2.7967,2.79438,2.79438,5250000.0
2009-09-17 00:39:00,2.79689,2.79689,2.79544,2.79612,10000000.0
2009-09-17 00:40:00,2.7958,2.79771,2.79467,2.79771,7500000.0
2009-09-17 00:41:00,2.79622,2.7969,2.7955,2.79588,5500000.0
2009-09-17 00:42:00,2.79687,2.79687,2.79366,2.79514,7750000.0
2009-09-17 00:43:00,2.79611,2.79611,2.79187,2.79495,8500000.0
2009-09-17 00:44:00,2.79707,2.79719,2.79482,2.79668,5130000.0
2009-09-17 00:46:00,2.79595,2.79695,2.79554,2.79615,6380000.0
2009-09-17 00:47:00,2.79568,2.7982,2.79481,2.79741,10250000.0
2009-09-17 00:48:00,2.79554,2.79739,2.79244,2.79463,8500000.0
2009-09-17 00:49:00,2.79411,2.79731,2.79232,2.79731,6750000.0
2009-09-17 00:50:00,2.79464,2.79818,2.79361,2.79426,7000000.0
2009-09-17 00:51:00,2.7972,2.79809,2.79269,2.79269,7250000.0
2009-09-17 00:52:00,2.79721,2.79721,2.7956,2.79697,8750000.0
2009-09-17 00:53:00,2.79673,2.79742,2.79367,2.79545,7250000.0
2009-09-17 00:54:00,2.79754,2.79763,2.79531,2.79531,9500000.0
2009-09-17 00:55:00,2.79782,2.79782,2.79267,2.79737,12760000.0
2009-09-17 00:56:00,2.79792,2.79875,2.7953,2.79621,9250000.0
2009-09-17 00:57:00,2.79743,2.79743,2.79376,2.79601,9640000.0
2009-09-17 00:58:00,2.7982,2.7982,2.79481,2.79772,10000000.0
2009-09-17 00:59:00,2.7979,2.79846,2.79493,2.79846,7750000.0
2009-09-17 01:00:00,2.79714,2.79718,2.78969,2.79671,6500000.0
2009-09-17 01:01:00,2.79733,2.79821,2.79338,2.79821,7750000.0
2009-09-17 01:02:00,2.79687,2.7982,2.79332,2.79718,9000000.0
2009-09-17 01:03:00,2.79709,2.79737,2.79637,2.79737,5250000.0
2009-09-17 01:04:00,2.79578,2.79726,2.79249,2.79404,9000000.0
2009-09-17 01:05:00,2.79708,2.7983,2.79437,2.79662,9880000.0
2009-09-17 01:06:00,2.79614,2.79829,2.79418,2.79756,9250000.0
2009-09-17 01:07:00,2.79555,2.79817,2.7934,2.79411,6750000.0
2009-09-17 01:08:00,2.79707,2.79766,2.79383,2.79694,10750000.0
2009-09-17 01:09:00,2.79728,2.79776,2.79481,2.79509,8000000.0
2009-09-17 01:10:00,2.79733,2.79733,2.79226,2.79713,5250000.0
2009-09-17 01:11:00,2.79744,2.79744,2.79084,2.79687,18630000.0
2009-09-17 01:12:00,2.7974,2.7974,2.79105,2.79684,7000000.0
2009-09-17 01:13:00,2.79602,2.79728,2.79397,2.79397,19750000.0
2009-09-17 01:14:00,2.79364,2.79679,2.79219,2.79679,6000000.0
2009-09-17 01:15:00,2.79449,2.79646,2.79258,2.79381,5750000.0
2009-09-17 01:16:00,2.79527,2.79723,2.79168,2.79723,19380000.0
2009-09-17 01:17:00,2.79759,2.7978,2.79174,2.79529,7750000.0
2009-09-17 01:18:00,2.79711,2.79711,2.79508,2.79508,8880000.0
2009-09-17 01:19:00,2.79663,2.79663,2.79231,2.79654,6000000.0
2009-09-17 01:20:00,2.79317,2.79714,2.79262,2.79714,7000000.0
2009-09-17 01:21:00,2.79419,2.79694,2.79419,2.79588,9500000.0
2009-09-17 01:22:00,2.79617,2.79617,2.79159,2.79462,2250000.0
2009-09-17 01:23:00,2.79646,2.79695,2.79513,2.79513,10260000.0
2009-09-17 01:24:00,2.794,2.79616,2.7932,2.79569,8250000.0
2009-09-17 01:25:00,2.79589,2.79589,2.79253,2.79377,9500000.0
2009-09-17 01:26:00,2.79412,2.79553,2.79099,2.79099,6500000.0
2009-09-17 01:27:00,2.79643,2.79644,2.79297,2.79356,8880000.0
2009-09-17 01:28:00,2.79649,2.79898,2.79281,2.79281,8500000.0
2009-09-17 01:29:00,2.79596,2.79682,2.79318,2.79594,6630000.0
2009-09-17 01:30:00,2.79612,2.79629,2.79366,2.79592,8880000.0
2009-09-17 01:31:00,2.7941,2.79604,2.7941,2.79561,7250000.0
2009-09-17 01:32:00,2.79584,2.79616,2.79364,2.79436,6250000.0
2009-09-17 01:33:00,2.79454,2.79568,2.79268,2.79431,6380000.0
2009-09-17 01:34:00,2.79024,2.79611,2.79024,2.7922,5510000.0
2009-09-17 01:35:00,2.79465,2.79634,2.79432,2.79464,8750000.0
2009-09-17 01:36:00,2.79674,2.79716,2.79237,2.79452,9750000.0
2009-09-17 01:37:00,2.79592,2.79652,2.7943,2.79605,6500000.0
2009-09-17 01:38:00,2.79478,2.79553,2.79179,2.79499,11010000.0
2009-09-17 01:39:00,2.79057,2.79615,2.79057,2.79615,10380000.0
2009-09-17 01:40:00,2.79198,2.79568,2.79153,2.79418,6250000.0
2009-09-17 01:41:00,2.79672,2.79672,2.79197,2.79407,10500000.0
2009-09-17 01:42:00,2.79657,2.79657,2.79059,2.79597,11000000.0
2009-09-17 01:43:00,2.79654,2.79759,2.79444,2.79444,11000000.0
2009-09-17 01:44:00,2.79537,2.796,2.79224,2.79407,7510000.0
2009-09-17 01:45:00,2.79607,2.79608,2.79425,2.79439,9500000.0
2009-09-17 01:46:00,2.79545,2.79554,2.79079,2.79344,10500000.0
2009-09-17 01:47:00,2.79415,2.79512,2.79078,2.79511,5500000.0
2009-09-17 01:48:00,2.7949,2.7958,2.78874,2.79457,20880000.0
2009-09-17 01:49:00,2.79482,2.79562,2.79225,2.79225,9000000.0
2009-09-17 01:50:00,2.79514,2.79583,2.79097,2.79097,21750000.0
2009-09-17 01:51:00,2.79595,2.79609,2.79423,2.79561,8510000.0
2009-09-17 01:52:00,2.79593,2.79593,2.79261,2.79261,5250000.0
2009-09-17 01:53:00,2.79508,2.79508,2.791,2.79476,5260000.0
2009-09-17 01:54:00,2.79368,2.79578,2.79098,2.79578,7750000.0
2009-09-17 01:55:00,2.79583,2.79917,2.79465,2.79465,5750000.0
2009-09-17 01:56:00,2.79998,2.80201,2.79882,2.80201,7750000.0
2009-09-17 01:57:00,2.80095,2.80317,2.80056,2.80056,10000000.0
2009-09-17 01:58:00,2.79632,2.80219,2.79632,2.79867,9250000.0
2009-09-17 02:01:00,2.80073,2.80161,2.80073,2.80161,5250000.0
2009-09-17 02:02:00,2.80232,2.80232,2.79863,2.79863,4380000.0
2009-09-17 02:03:00,2.79894,2.80185,2.79641,2.7994,8250000.0
2009-09-17 02:04:00,2.79975,2.80084,2.79662,2.79926,7250000.0
2009-09-17 02:05:00,2.8001,2.8015,2.79673,2.79673,5880000.0
2009-09-17 02:06:00,2.79974,2.80146,2.7977,2.7977,6000000.0
2009-09-17 02:07:00,2.79921,2.80072,2.7962,2.80014,5250000.0
2009-09-17 02:08:00,2.80092,2.80389,2.79974,2.79974,10510000.0
2009-09-17 02:09:00,2.80267,2.80267,2.79744,2.80024,8250000.0
2009-09-17 02:10:00,2.80034,2.80186,2.79752,2.80145,9250000.0
2009-09-17 02:11:00,2.80217,2.80217,2.80035,2.80036,7250000.0
2009-09-17 02:12:00,2.79883,2.79991,2.79308,2.79818,5630000.0
2009-09-17 02:13:00,2.79657,2.79724,2.79324,2.79324,8880000.0
2009-09-17 02:14:00,2.79627,2.79652,2.79273,2.79545,7750000.0
2009-09-17 02:15:00,2.79646,2.79646,2.79439,2.79439,6000000.0
2009-09-17 02:16:00,2.79587,2.79627,2.79274,2.79274,11250000.0
2009-09-17 02:17:00,2.79522,2.79648,2.79432,2.79625,8500000.0
2009-09-17 02:18:00,2.79594,2.79612,2.79223,2.79539,9010000.0
2009-09-17 02:19:00,2.79603,2.79603,2.79194,2.79415,8500000.0
2009-09-17 02:20:00,2.79697,2.79754,2.79315,2.79491,8630000.0
2009-09-17 02:21:00,2.79493,2.79681,2.79373,2.79373,7500000.0
2009-09-17 02:22:00,2.79604,2.79604,2.7911,2.79436,8000000.0
2009-09-17 02:23:00,2.79561,2.79656,2.79352,2.79498,10000000.0
2009-09-17 02:24:00,2.79587,2.79587,2.79363,2.79363,6630000.0
2009-09-17 02:25:00,2.79522,2.79631,2.79418,2.79418,5500000.0
2009-09-17 02:26:00,2.79572,2.79587,2.78907,2.79587,20880000.0
2009-09-17 02:27:00,2.79507,2.79643,2.79314,2.79577,6630000.0
2009-09-17 02:28:00,2.79476,2.79543,2.79047,2.79047,15500000.0
2009-09-17 02:29:00,2.79422,2.79675,2.78941,2.79102,11750000.0
2009-09-17 02:30:00,2.7932,2.79522,2.79121,2.79521,4880000.0
2009-09-17 02:31:00,2.79607,2.79654,2.79168,2.79465,16130000.0
2009-09-17 02:32:00,2.79516,2.79559,2.79064,2.79559,6750000.0
2009-09-17 02:33:00,2.79464,2.79528,2.79174,2.79452,7750000.0
2009-09-17 02:34:00,2.79538,2.79594,2.79347,2.79454,7500000.0
2009-09-17 02:35:00,2.79534,2.79597,2.79264,2.79579,8250000.0
2009-09-17 02:36:00,2.78887,2.79478,2.78887,2.79424,7750000.0
2009-09-17 02:37:00,2.79462,2.79591,2.79439,2.79443,5500000.0
2009-09-17 02:38:00,2.79564,2.79574,2.7929,2.79368,5500000.0
2009-09-17 02:39:00,2.79595,2.79628,2.79483,2.79628,7880000.0
2009-09-17 02:40:00,2.79381,2.79381,2.79064,2.79124,10500000.0
2009-09-17 02:41:00,2.79226,2.7959,2.79085,2.79495,5250000.0
2009-09-17 02:42:00,2.79424,2.79557,2.79095,2.79459,5500000.0
2009-09-17 02:43:00,2.79558,2.79592,2.79458,2.79465,7750000.0
2009-09-17 02:44:00,2.79651,2.79651,2.79332,2.79627,13750000.0
2009-09-17 02:45:00,2.7953,2.79676,2.7941,2.79676,8750000.0
2009-09-17 02:46:00,2.79555,2.79688,2.79491,2.79637,6750000.0
2009-09-17 02:47:00,2.79739,2.79739,2.79377,2.79486,7500000.0
2009-09-17 02:48:00,2.79662,2.79711,2.79287,2.79448,9500000.0
2009-09-17 02:49:00,2.7964,2.7964,2.78953,2.79404,11130000.0
2009-09-17 02:50:00,2.79445,2.79718,2.79199,2.79718,6250000.0
2009-09-17 02:51:00,2.79416,2.79728,2.79416,2.79704,7000000.0
2009-09-17 02:52:00,2.79664,2.79725,2.79376,2.79405,9500000.0
2009-09-17 02:53:00,2.79342,2.79704,2.79264,2.79592,7750000.0
2009-09-17 02:54:00,2.79819,2.79819,2.79514,2.79552,9260000.0
2009-09-17 02:55:00,2.79681,2.79706,2.79211,2.79566,5250000.0
2009-09-17 02:56:00,2.7951,2.79603,2.79358,2.79555,11250000.0
2009-09-17 02:57:00,2.79817,2.79883,2.79381,2.79582,6750000.0
2009-09-17 02:58:00,2.79473,2.7971,2.79413,2.7971,5250000.0
2009-09-17 02:59:00,2.79761,2.79761,2.79433,2.79493,9250000.0
2009-09-17 03:00:00,2.79656,2.79656,2.79342,2.79564,6000000.0
2009-09-17 03:01:00,2.79489,2.79724,2.79294,2.7968,7500000.0
2009-09-17 03:02:00,2.79454,2.79594,2.79161,2.79161,5500000.0
2009-09-17 03:03:00,2.79686,2.79763,2.79369,2.79369,5250000.0
2009-09-17 03:04:00,2.79346,2.79717,2.79268,2.79477,6250000.0
2009-09-17 03:05:00,2.79192,2.79738,2.79192,2.79597,8750000.0
2009-09-17 03:06:00,2.79523,2.79709,2.79003,2.79449,8130000.0
2009-09-17 03:07:00,2.79725,2.79735,2.79399,2.79486,9250000.0
2009-09-17 03:08:00,2.79592,2.79699,2.79442,2.79616,10500000.0
2009-09-17 03:10:00,2.79625,2.79675,2.79408,2.79675,8250000.0
2009-09-17 03:11:00,2.79454,2.7971,2.7944,2.79561,7500000.0
2009-09-17 03:12:00,2.79754,2.79754,2.79406,2.79406,14500000.0
2009-09-17 03:13:00,2.79651,2.79797,2.7946,2.79744,6500000.0
2009-09-17 03:14:00,2.79595,2.79728,2.79503,2.79504,8000000.0
2009-09-17 03:15:00,2.79677,2.79677,2.79238,2.79668,6000000.0
2009-09-17 03:16:00,2.7972,2.7972,2.79306,2.79558,10000000.0
2009-09-17 03:17:00,2.79202,2.79823,2.79202,2.79823,8500000.0
2009-09-17 03:18:00,2.7991,2.7991,2.7945,2.79503,13130000.0
2009-09-17 03:19:00,2.79806,2.79806,2.79428,2.79513,5880000.0
2009-09-17 03:20:00,2.79856,2.79856,2.79485,2.79547,8000000.0
2009-09-17 03:21:00,2.79568,2.79944,2.79291,2.79879,8500000.0
2009-09-17 03:22:00,2.79519,2.79884,2.79519,2.79837,7750000.0
2009-09-17 03:23:00,2.79905,2.79926,2.79691,2.79889,7750000.0
2009-09-17 03:24:00,2.79733,2.79766,2.79497,2.79497,7130000.0
2009-09-17 03:25:00,2.79712,2.79712,2.79271,2.79632,8130000.0
2009-09-17 03:26:00,2.79671,2.79729,2.79198,2.79729,7500000.0
2009-09-17 03:27:00,2.79361,2.79786,2.79361,2.79519,9500000.0
2009-09-17 03:28:00,2.79556,2.79655,2.79278,2.79278,8500000.0
2009-09-17 03:29:00,2.7963,2.79682,2.79335,2.79658,12250000.0
2009-09-17 03:30:00,2.79378,2.79702,2.79255,2.79623,10250000.0
2009-09-17 03:31:00,2.79714,2.79714,2.79139,2.796,10250000.0
2009-09-17 03:32:00,2.79652,2.79743,2.79294,2.79659,7000000.0
2009-09-17 03:33:00,2.79548,2.79643,2.79301,2.79596,10250000.0
2009-09-17 03:34:00,2.7899,2.79523,2.7899,2.7932,7250000.0
2009-09-17 03:35:00,2.79577,2.79605,2.79189,2.7959,7750000.0
2009-09-17 03:36:00,2.79512,2.7956,2.79199,2.79231,10000000.0
2009-09-17 03:37:00,2.79387,2.79499,2.79324,2.79411,8880000.0
2009-09-17 03:38:00,2.7954,2.79582,2.79004,2.79004,5500000.0
2009-09-17 03:39:00,2.79366,2.79543,2.79221,2.7953,14130000.0
2009-09-17 03:40:00,2.79587,2.79591,2.79313,2.79539,7250000.0
2009-09-17 03:41:00,2.79498,2.79718,2.79352,2.79643,12750000.0
2009-09-17 03:42:00,2.79495,2.79671,2.79327,2.79626,18500000.0
2009-09-17 03:43:00,2.7951,2.79747,2.79446,2.79657,8380000.0
2009-09-17 03:44:00,2.79474,2.79621,2.79263,2.796,7750000.0
2009-09-17 03:45:00,2.79626,2.79638,2.79438,2.79438,11380000.0
2009-09-17 03:46:00,2.7959,2.7959,2.79437,2.79574,6500000.0
2009-09-17 03:47:00,2.79629,2.79629,2.79403,2.7957,9250000.0
2009-09-17 03:48:00,2.79442,2.79606,2.79002,2.79476,8630000.0
2009-09-17 03:49:00,2.79402,2.7958,2.79218,2.79365,6750000.0
2009-09-17 03:50:00,2.79593,2.79593,2.79442,2.79547,6630000.0
2009-09-17 03:51:00,2.79529,2.79607,2.79272,2.795,6130000.0
2009-09-17 03:52:00,2.7964,2.7964,2.79274,2.79522,7000000.0
2009-09-17 03:53:00,2.79645,2.79679,2.79278,2.79409,6380000.0
2009-09-17 03:54:00,2.7951,2.79572,2.79112,2.79385,8000000.0
2009-09-17 03:55:00,2.79635,2.79635,2.7915,2.79408,13750000.0
2009-09-17 03:56:00,2.79651,2.79651,2.79396,2.79455,7750000.0
2009-09-17 03:57:00,2.79632,2.79696,2.79209,2.79571,10250000.0
2009-09-17 03:58:00,2.79381,2.79548,2.79338,2.79504,8000000.0
2009-09-17 03:59:00,2.79237,2.7949,2.79108,2.7915,8250000.0
2009-09-17 04:00:00,2.7959,2.79667,2.79227,2.79598,11380000.0
2009-09-17 04:01:00,2.79587,2.79623,2.79333,2.79413,10000000.0
2009-09-17 04:02:00,2.79482,2.79602,2.79152,2.79446,6500000.0
2009-09-17 04:03:00,2.79337,2.7964,2.79109,2.79576,13380000.0
2009-09-17 04:04:00,2.79394,2.79649,2.79359,2.79603,6250000.0
2009-09-17 04:05:00,2.79326,2.79571,2.79183,2.79563,6000000.0
2009-09-17 04:06:00,2.79581,2.79711,2.79285,2.79314,10750000.0
2009-09-17 04:07:00,2.79634,2.79634,2.79045,2.7954,6500000.0
2009-09-17 04:08:00,2.79247,2.79566,2.79247,2.79547,9880000.0
2009-09-17 04:09:00,2.79637,2.79637,2.79483,2.79541,7000000.0
2009-09-17 04:10:00,2.79472,2.7958,2.79137,2.79488,7000000.0
2009-09-17 04:11:00,2.79458,2.79584,2.79359,2.7949,11250000.0
2009-09-17 04:12:00,2.79525,2.79622,2.79373,2.79373,8130000.0
2009-09-17 04:13:00,2.79467,2.79546,2.79069,2.79293,7000000.0
2009-09-17 04:14:00,2.79409,2.79433,2.78898,2.79293,9000000.0
2009-09-17 04:15:00,2.79517,2.79546,2.79182,2.79182,8130000.0
2009-09-17 04:16:00,2.79456,2.79497,2.79285,2.79285,7750000.0
2009-09-17 04:17:00,2.79585,2.79585,2.79241,2.79304,8500000.0
2009-09-17 04:18:00,2.79439,2.79468,2.79165,2.79432,14000000.0
2009-09-17 04:19:00,2.7946,2.7946,2.79029,2.79197,11750000.0
2009-09-17 04:20:00,2.79332,2.7943,2.7893,2.79334,7880000.0
2009-09-17 04:21:00,2.79432,2.79457,2.79185,2.79339,7750000.0
2009-09-17 04:22:00,2.79317,2.79457,2.79117,2.79457,6750000.0
2009-09-17 04:23:00,2.79425,2.79508,2.79117,2.79422,7500000.0
2009-09-17 04:24:00,2.79196,2.79433,2.7914,2.79427,8000000.0
2009-09-17 04:25:00,2.79353,2.79475,2.79118,2.79118,5750000.0
2009-09-17 04:26:00,2.7949,2.7949,2.79077,2.79265,9500000.0
2009-09-17 04:27:00,2.79309,2.79411,2.7906,2.79345,9000000.0
2009-09-17 04:28:00,2.7932,2.7939,2.78943,2.79351,12750000.0
2009-09-17 04:29:00,2.79254,2.79332,2.78923,2.79218,7380000.0
2009-09-17 04:30:00,2.79412,2.79412,2.79115,2.79396,10380000.0
2009-09-17 04:31:00,2.7917,2.79418,2.78917,2.79377,7500000.0
2009-09-17 04:32:00,2.79387,2.79416,2.78952,2.79171,9000000.0
2009-09-17 04:33:00,2.79408,2.79437,2.79175,2.79427,7500000.0
2009-09-17 04:34:00,2.79383,2.79401,2.79182,2.7936,8000000.0
2009-09-17 04:35:00,2.79382,2.79438,2.79208,2.79245,8500000.0
2009-09-17 04:36:00,2.79228,2.79428,2.79225,2.79225,9500000.0
2009-09-17 04:37:00,2.79431,2.79431,2.78939,2.79284,10880000.0
2009-09-17 04:38:00,2.79319,2.79344,2.78735,2.79344,7130000.0
2009-09-17 04:39:00,2.79421,2.79492,2.79135,2.79135,8500000.0
2009-09-17 04:40:00,2.79372,2.79478,2.79022,2.79406,9630000.0
2009-09-17 04:41:00,2.79386,2.79484,2.79084,2.79475,7130000.0
2009-09-17 04:42:00,2.79323,2.79438,2.79246,2.7937,10500000.0
2009-09-17 04:43:00,2.79372,2.79398,2.7928,2.79398,7000000.0
2009-09-17 04:44:00,2.7943,2.7943,2.79103,2.79336,9000000.0
2009-09-17 04:45:00,2.79341,2.79385,2.79169,2.79385,6750000.0
2009-09-17 04:46:00,2.79302,2.7958,2.79296,2.7946,7250000.0
2009-09-17 04:47:00,2.7938,2.79429,2.79052,2.79052,6250000.0
2009-09-17 04:48:00,2.79216,2.79463,2.79212,2.79463,10750000.0
2009-09-17 04:49:00,2.79384,2.79443,2.79259,2.79407,11000000.0
2009-09-17 04:50:00,2.79476,2.79477,2.78906,2.79189,7500000.0
2009-09-17 04:51:00,2.79434,2.7947,2.79006,2.79383,7380000.0
2009-09-17 04:52:00,2.79291,2.79363,2.78933,2.79352,7130000.0
2009-09-17 04:53:00,2.79035,2.79474,2.79035,2.79414,8500000.0
2009-09-17 04:54:00,2.79091,2.7941,2.78997,2.79325,12250000.0
2009-09-17 04:55:00,2.79342,2.79398,2.78903,2.79398,6500000.0
2009-09-17 04:56:00,2.79311,2.7941,2.79104,2.79183,10000000.0
2009-09-17 04:57:00,2.79232,2.79376,2.78997,2.79133,7250000.0
2009-09-17 04:58:00,2.7909,2.79398,2.7909,2.79255,10750000.0
2009-09-17 04:59:00,2.79171,2.79328,2.78942,2.7899,7000000.0
2009-09-17 05:00:00,2.79363,2.7949,2.79324,2.79487,8250000.0
2009-09-17 05:01:00,2.79215,2.79436,2.79023,2.79364,12250000.0
2009-09-17 05:02:00,2.79367,2.79508,2.79149,2.79149,8750000.0
2009-09-17 05:03:00,2.79189,2.79339,2.79044,2.79339,5250000.0
2009-09-17 05:04:00,2.79064,2.79347,2.79064,2.79347,7880000.0
2009-09-17 05:05:00,2.79273,2.79371,2.78897,2.7917,6500000.0
2009-09-17 05:06:00,2.79354,2.79387,2.78892,2.79349,9630000.0
2009-09-17 05:07:00,2.7939,2.7943,2.79099,2.79231,8500000.0
2009-09-17 05:08:00,2.793,2.794,2.793,2.794,11000000.0
2009-09-17 05:09:00,2.79425,2.79525,2.79268,2.79525,7250000.0
2009-09-17 05:10:00,2.79326,2.79379,2.79134,2.79379,6250000.0
2009-09-17 05:11:00,2.79357,2.7945,2.7927,2.7927,12000000.0
2009-09-17 05:12:00,2.79158,2.79355,2.79005,2.79279,5880000.0
2009-09-17 05:13:00,2.79381,2.79453,2.78996,2.79065,8250000.0
2009-09-17 05:14:00,2.79372,2.79412,2.79222,2.79307,7000000.0
2009-09-17 05:15:00,2.79125,2.79357,2.79125,2.79255,11000000.0
2009-09-17 05:16:00,2.79131,2.79337,2.79131,2.79184,10250000.0
2009-09-17 05:17:00,2.79165,2.79359,2.78957,2.79359,7750000.0
2009-09-17 05:18:00,2.79259,2.79493,2.78824,2.79059,7250000.0
2009-09-17 05:19:00,2.79344,2.7942,2.78977,2.79021,16250000.0
2009-09-17 05:20:00,2.79387,2.79403,2.78997,2.79335,7250000.0
2009-09-17 05:21:00,2.79257,2.79318,2.78975,2.7918,14880000.0
2009-09-17 05:22:00,2.79352,2.7938,2.79175,2.79241,7500000.0
2009-09-17 05:23:00,2.7924,2.7935,2.79022,2.79307,16750000.0
2009-09-17 05:24:00,2.79254,2.79319,2.78781,2.79313,7500000.0
2009-09-17 05:25:00,2.79344,2.79402,2.79094,2.79138,6000000.0
2009-09-17 05:26:00,2.79226,2.79313,2.78803,2.79313,18260000.0
2009-09-17 05:27:00,2.79327,2.79375,2.78763,2.79364,6750000.0
2009-09-17 05:28:00,2.79369,2.79369,2.78848,2.78848,8000000.0
2009-09-17 05:29:00,2.78798,2.79392,2.78798,2.79349,7500000.0
2009-09-17 05:30:00,2.79141,2.79355,2.79068,2.79197,19000000.0
2009-09-17 05:31:00,2.79377,2.79377,2.79159,2.79194,7750000.0
2009-09-17 05:32:00,2.79253,2.79438,2.78948,2.79114,8500000.0
2009-09-17 05:33:00,2.79234,2.7932,2.79119,2.7932,8750000.0
2009-09-17 05:34:00,2.79285,2.79285,2.78937,2.79155,7500000.0
2009-09-17 05:35:00,2.79057,2.79288,2.78835,2.78835,8750000.0
2009-09-17 05:36:00,2.79133,2.79448,2.79066,2.79323,9750000.0
2009-09-17 05:37:00,2.79214,2.79319,2.78989,2.78994,5750000.0
2009-09-17 05:38:00,2.79239,2.79295,2.79051,2.79279,6500000.0
2009-09-17 05:39:00,2.79187,2.79227,2.78777,2.79225,10250000.0
2009-09-17 05:40:00,2.79202,2.79267,2.79148,2.79247,9000000.0
2009-09-17 05:41:00,2.79231,2.79293,2.78941,2.79151,5500000.0
2009-09-17 05:42:00,2.79346,2.79355,2.78965,2.79092,7750000.0
2009-09-17 05:43:00,2.7918,2.79279,2.78661,2.79117,9500000.0
2009-09-17 05:44:00,2.79218,2.79218,2.78772,2.7918,8880000.0
2009-09-17 05:45:00,2.79232,2.79353,2.79089,2.79323,9750000.0
2009-09-17 05:46:00,2.79239,2.79363,2.78935,2.79314,13500000.0
2009-09-17 05:47:00,2.78837,2.79448,2.78837,2.79313,10500000.0
2009-09-17 05:48:00,2.79377,2.79433,2.78865,2.79328,15130000.0
2009-09-17 05:49:00,2.79402,2.79441,2.78822,2.78822,17390000.0
2009-09-17 05:50:00,2.79099,2.79364,2.79028,2.79334,8000000.0
2009-09-17 05:51:00,2.79157,2.79487,2.78996,2.79368,17500000.0
2009-09-17 05:53:00,2.79391,2.79449,2.78921,2.79374,12500000.0
2009-09-17 05:54:00,2.7916,2.79341,2.79013,2.79241,10880000.0
2009-09-17 05:55:00,2.79,2.79342,2.78924,2.79121,14880000.0
2009-09-17 05:56:00,2.79317,2.79356,2.78798,2.79356,9000000.0
2009-09-17 05:57:00,2.79174,2.79391,2.7896,2.79276,12000000.0
2009-09-17 05:58:00,2.79162,2.79431,2.79162,2.79384,5260000.0
2009-09-17 05:59:00,2.79308,2.79321,2.78637,2.79321,14630000.0
2009-09-17 06:00:00,2.79055,2.79309,2.78769,2.79085,11000000.0
2009-09-17 06:01:00,2.79327,2.79399,2.79232,2.7933,5750000.0
2009-09-17 06:02:00,2.79203,2.79345,2.78985,2.78985,11000000.0
2009-09-17 06:03:00,2.79358,2.79358,2.7906,2.79066,9750000.0
2009-09-17 06:04:00,2.79389,2.79389,2.79171,2.79171,5500000.0
2009-09-17 06:05:00,2.79274,2.79496,2.78915,2.79289,14250000.0
2009-09-17 06:06:00,2.79291,2.7942,2.79179,2.79324,11000000.0
2009-09-17 06:07:00,2.79168,2.79398,2.78994,2.79187,10250000.0
2009-09-17 06:08:00,2.79353,2.79369,2.78675,2.79132,18750000.0
2009-09-17 06:09:00,2.79421,2.79421,2.78903,2.79262,12500000.0
2009-09-17 06:10:00,2.79084,2.79474,2.7899,2.79386,8250000.0
2009-09-17 06:11:00,2.7939,2.794,2.79225,2.794,10750000.0
2009-09-17 06:12:00,2.79363,2.79478,2.7887,2.79343,7000000.0
2009-09-17 06:13:00,2.79424,2.79433,2.79188,2.7929,9380000.0
2009-09-17 06:14:00,2.79421,2.79449,2.78996,2.79375,7500000.0
2009-09-17 06:15:00,2.79432,2.79432,2.79285,2.79429,5500000.0
2009-09-17 06:16:00,2.78893,2.7943,2.78893,2.79317,9500000.0
2009-09-17 06:17:00,2.79476,2.79476,2.78962,2.79189,8000000.0
2009-09-17 06:18:00,2.794,2.79444,2.79074,2.79329,19250000.0
2009-09-17 06:19:00,2.79456,2.79456,2.79234,2.79433,8250000.0
2009-09-17 06:20:00,2.79253,2.79437,2.78972,2.79437,6250000.0
2009-09-17 06:21:00,2.79453,2.79453,2.79217,2.79217,6630000.0
2009-09-17 06:22:00,2.79085,2.79398,2.78724,2.79119,7750000.0
2009-09-17 06:23:00,2.79317,2.79482,2.793,2.79429,7000000.0
2009-09-17 06:24:00,2.78964,2.79434,2.78964,2.794,6000000.0
2009-09-17 06:25:00,2.79335,2.79413,2.78944,2.79413,10880000.0
2009-09-17 06:27:00,2.79411,2.79467,2.79063,2.79348,8000000.0
2009-09-17 06:28:00,2.79037,2.79384,2.79037,2.79365,7250000.0
2009-09-17 06:29:00,2.7932,2.7932,2.79073,2.79308,6000000.0
2009-09-17 06:30:00,2.79332,2.79332,2.79159,2.79313,10250000.0
2009-09-17 06:31:00,2.79202,2.79402,2.79056,2.79334,12000000.0
2009-09-17 06:32:00,2.79139,2.79454,2.79036,2.79036,7500000.0
2009-09-17 06:33:00,2.79285,2.79361,2.78969,2.79296,6500000.0
2009-09-17 06:34:00,2.79331,2.79419,2.78984,2.79097,7000000.0
2009-09-17 06:35:00,2.79318,2.79464,2.79006,2.79464,14750000.0
2009-09-17 06:36:00,2.79265,2.79265,2.78674,2.7914,8500000.0
2009-09-17 06:37:00,2.79117,2.79298,2.79117,2.79298,8500000.0
2009-09-17 06:38:00,2.79315,2.79353,2.78973,2.79339,6000000.0
2009-09-17 06:39:00,2.7935,2.79381,2.78934,2.79169,7750000.0
2009-09-17 06:40:00,2.79346,2.7935,2.78702,2.79272,8500000.0
2009-09-17 06:41:00,2.78966,2.79358,2.78966,2.79305,6250000.0
2009-09-17 06:42:00,2.79288,2.79288,2.7893,2.79183,6500000.0
2009-09-17 06:43:00,2.79283,2.79283,2.78856,2.79206,9250000.0
2009-09-17 06:44:00,2.78988,2.79279,2.78978,2.79202,5500000.0
2009-09-17 06:45:00,2.79229,2.79289,2.78727,2.79289,8500000.0
2009-09-17 06:46:00,2.7925,2.79293,2.78825,2.79293,7000000.0
2009-09-17 06:47:00,2.7928,2.79299,2.79102,2.79102,11250000.0
2009-09-17 06:48:00,2.79215,2.79328,2.78909,2.79268,7000000.0
2009-09-17 06:49:00,2.79357,2.79357,2.78895,2.79318,8630000.0
2009-09-17 06:50:00,2.79269,2.79442,2.79087,2.79301,6000000.0
2009-09-17 06:51:00,2.78718,2.79233,2.78718,2.79107,8750000.0
2009-09-17 06:52:00,2.79052,2.79292,2.79028,2.79028,12880000.0
2009-09-17 06:53:00,2.78891,2.79385,2.78891,2.79357,8500000.0
2009-09-17 06:54:00,2.79312,2.79312,2.7911,2.79305,6250000.0
2009-09-17 06:55:00,2.7924,2.79377,2.79021,2.79298,12500000.0
2009-09-17 06:57:00,2.79193,2.79375,2.79016,2.79317,10000000.0
2009-09-17 06:58:00,2.79208,2.79315,2.79208,2.79315,11250000.0
2009-09-17 06:59:00,2.79317,2.79379,2.79102,2.79102,7500000.0
2009-09-17 07:00:00,2.79399,2.7947,2.79036,2.79036,7880000.0
2009-09-17 07:01:00,2.78634,2.79385,2.78634,2.79385,10000000.0
2009-09-17 07:02:00,2.79289,2.79424,2.79214,2.79327,11000000.0
2009-09-17 07:03:00,2.79194,2.79359,2.78767,2.79359,5500000.0
2009-09-17 07:04:00,2.79234,2.79488,2.79008,2.79066,13750000.0
2009-09-17 07:05:00,2.79275,2.79363,2.7899,2.7899,6500000.0
2009-09-17 07:06:00,2.79372,2.79393,2.79005,2.79005,13500000.0
2009-09-17 07:07:00,2.79289,2.79418,2.79138,2.79361,16500000.0
2009-09-17 07:08:00,2.79477,2.79477,2.79191,2.79403,12250000.0
2009-09-17 07:09:00,2.79393,2.79393,2.79125,2.79125,10750000.0
2009-09-17 07:10:00,2.79432,2.79613,2.79144,2.79144,11000000.0
2009-09-17 07:11:00,2.79161,2.79408,2.79161,2.79212,12250000.0
2009-09-17 07:12:00,2.79477,2.79477,2.79125,2.79125,10880000.0
2009-09-17 07:13:00,2.79039,2.79484,2.79039,2.79484,10880000.0
2009-09-17 07:15:00,2.79389,2.79556,2.79056,2.79556,11500000.0
2009-09-17 07:16:00,2.79314,2.79353,2.78841,2.78841,5750000.0
2009-09-17 07:17:00,2.79444,2.7946,2.79208,2.79238,6250000.0
2009-09-17 07:18:00,2.79326,2.79432,2.78928,2.79368,7500000.0
2009-09-17 07:19:00,2.79302,2.79302,2.78723,2.78723,5250000.0
2009-09-17 07:21:00,2.79207,2.79345,2.78887,2.79118,10000000.0
2009-09-17 07:22:00,2.79332,2.79462,2.79233,2.79403,10880000.0
2009-09-17 07:23:00,2.79161,2.7943,2.7906,2.79352,8500000.0
2009-09-17 07:24:00,2.79369,2.79369,2.78813,2.79336,6880000.0
2009-09-17 07:25:00,2.79388,2.79388,2.7918,2.7929,5750000.0
2009-09-17 07:26:00,2.79423,2.79426,2.79139,2.79375,5250000.0
2009-09-17 07:27:00,2.79369,2.79423,2.78881,2.79423,7750000.0
2009-09-17 07:28:00,2.79206,2.79354,2.78782,2.79354,7000000.0
2009-09-17 07:29:00,2.79314,2.79344,2.78967,2.79217,9750000.0
2009-09-17 07:30:00,2.79394,2.79394,2.79012,2.79114,10250000.0
2009-09-17 07:31:00,2.79317,2.79367,2.78898,2.79348,15250000.0
2009-09-17 07:32:00,2.79388,2.79388,2.79088,2.79384,10000000.0
2009-09-17 07:33:00,2.79462,2.79462,2.78862,2.78928,10880000.0
2009-09-17 07:34:00,2.79312,2.79389,2.79064,2.79389,6750000.0
2009-09-17 07:35:00,2.79406,2.79452,2.79006,2.79006,7250000.0
2009-09-17 07:36:00,2.79288,2.79376,2.78879,2.79352,9130000.0
2009-09-17 07:37:00,2.79287,2.79436,2.79255,2.79433,7630000.0
2009-09-17 07:38:00,2.79067,2.79423,2.78961,2.7925,10750000.0
2009-09-17 07:39:00,2.79134,2.79351,2.79128,2.79291,5500000.0
2009-09-17 07:40:00,2.79412,2.79412,2.78855,2.79303,6250000.0
2009-09-17 07:41:00,2.79327,2.79372,2.78994,2.79331,8250000.0
2009-09-17 07:42:00,2.79356,2.79356,2.78913,2.78985,10750000.0
2009-09-17 07:43:00,2.78919,2.7931,2.78857,2.79096,10380000.0
2009-09-17 07:44:00,2.78691,2.79069,2.78539,2.78539,10000000.0
2009-09-17 07:45:00,2.78988,2.78988,2.78475,2.78787,9000000.0
2009-09-17 07:46:00,2.78718,2.79034,2.78718,2.79034,8250000.0
2009-09-17 07:47:00,2.79033,2.79033,2.78619,2.78734,8500000.0
2009-09-17 07:48:00,2.79028,2.79298,2.7889,2.78957,8750000.0
2009-09-17 07:49:00,2.79089,2.79089,2.78392,2.78637,5880000.0
2009-09-17 07:50:00,2.78856,2.79114,2.78669,2.78817,7000000.0
2009-09-17 07:51:00,2.78625,2.78941,2.7862,2.78698,6250000.0
2009-09-17 07:52:00,2.7879,2.7879,2.78195,2.78497,5250000.0
2009-09-17 07:53:00,2.78653,2.78803,2.78388,2.78612,10250000.0
2009-09-17 07:54:00,2.78528,2.78565,2.78038,2.78206,5500000.0
2009-09-17 07:55:00,2.78367,2.78367,2.77957,2.78153,7750000.0
2009-09-17 07:56:00,2.78254,2.78288,2.77802,2.78288,7880000.0
2009-09-17 07:57:00,2.7819,2.78226,2.7769,2.78028,5500000.0
2009-09-17 07:58:00,2.77943,2.78271,2.77876,2.78205,7130000.0
2009-09-17 07:59:00,2.7821,2.7821,2.77971,2.78157,5880000.0
2009-09-17 08:00:00,2.78298,2.78298,2.7798,2.78065,8380000.0
2009-09-17 08:01:00,2.78021,2.78257,2.77858,2.78257,9250000.0
2009-09-17 08:02:00,2.77989,2.78724,2.77989,2.78649,6500000.0
2009-09-17 08:03:00,2.78457,2.78658,2.78161,2.78472,10000000.0
2009-09-17 08:04:00,2.78377,2.78396,2.77927,2.78356,8880000.0
2009-09-17 08:05:00,2.78114,2.78858,2.78114,2.7869,8130000.0
2009-09-17 08:06:00,2.78598,2.78695,2.77976,2.78135,9750000.0
2009-09-17 08:07:00,2.77868,2.78121,2.77713,2.77991,10250000.0
2009-09-17 08:08:00,2.77892,2.77993,2.77409,2.77918,15000000.0
2009-09-17 08:09:00,2.77777,2.7797,2.77524,2.77864,7500000.0
2009-09-17 08:10:00,2.77857,2.78171,2.77377,2.78171,8000000.0
2009-09-17 08:11:00,2.78014,2.78064,2.77195,2.77195,5630000.0
2009-09-17 08:12:00,2.77896,2.77916,2.77624,2.77643,6000000.0
2009-09-17 08:13:00,2.77888,2.77888,2.77587,2.77621,8750000.0
2009-09-17 08:14:00,2.777,2.77945,2.77603,2.77605,7750000.0
2009-09-17 08:15:00,2.77721,2.77783,2.77312,2.77783,8130000.0
2009-09-17 08:16:00,2.77667,2.77809,2.77543,2.77768,6000000.0
2009-09-17 08:17:00,2.7779,2.77835,2.77538,2.77538,6380000.0
2009-09-17 08:18:00,2.77417,2.77595,2.77264,2.77341,9880000.0
2009-09-17 08:19:00,2.77263,2.77316,2.76933,2.77234,5500000.0
2009-09-17 08:20:00,2.77461,2.7752,2.76932,2.76932,8250000.0
2009-09-17 08:21:00,2.77335,2.77474,2.76812,2.76997,9750000.0
2009-09-17 08:22:00,2.77274,2.77311,2.76654,2.76933,9000000.0
2009-09-17 08:23:00,2.77356,2.7748,2.77032,2.7748,5250000.0
2009-09-17 08:24:00,2.77304,2.77503,2.77243,2.77243,6000000.0
2009-09-17 08:25:00,2.77025,2.77567,2.77025,2.77553,8500000.0
2009-09-17 08:26:00,2.77484,2.77626,2.77036,2.77475,6750000.0
2009-09-17 08:27:00,2.77674,2.777,2.77105,2.77644,7130000.0
2009-09-17 08:28:00,2.77571,2.77694,2.77462,2.77462,10750000.0
2009-09-17 08:29:00,2.7784,2.77895,2.77492,2.77571,7000000.0
2009-09-17 08:30:00,2.77928,2.78093,2.77506,2.77515,10750000.0
2009-09-17 08:31:00,2.77724,2.77915,2.77666,2.7782,8880000.0
2009-09-17 08:32:00,2.77569,2.77655,2.77062,2.77149,5500000.0
2009-09-17 08:33:00,2.77229,2.77333,2.76882,2.76882,6750000.0
2009-09-17 08:34:00,2.77237,2.77337,2.76952,2.77337,6750000.0
2009-09-17 08:35:00,2.77328,2.77522,2.77026,2.7748,6750000.0
2009-09-17 08:36:00,2.77679,2.77681,2.772,2.77431,8000000.0
2009-09-17 08:37:00,2.77533,2.7772,2.77402,2.77402,5500000.0
2009-09-17 08:38:00,2.7783,2.7783,2.77598,2.77733,10500000.0
2009-09-17 08:39:00,2.77671,2.77712,2.77506,2.77672,9500000.0
2009-09-17 08:40:00,2.77705,2.77778,2.77264,2.77754,8750000.0
2009-09-17 08:41:00,2.77417,2.77904,2.77417,2.77904,6500000.0
2009-09-17 08:42:00,2.77931,2.78089,2.7759,2.77774,7000000.0
2009-09-17 08:43:00,2.77845,2.78092,2.7758,2.78071,11250000.0
2009-09-17 08:44:00,2.78137,2.78137,2.77485,2.77938,8380000.0
2009-09-17 08:45:00,2.7789,2.78005,2.7742,2.77808,12750000.0
2009-09-17 08:46:00,2.77458,2.77677,2.77119,2.77442,8000000.0
2009-09-17 08:47:00,2.77726,2.77904,2.77321,2.77904,5750000.0
2009-09-17 08:48:00,2.77894,2.77894,2.77473,2.77597,9250000.0
2009-09-17 08:49:00,2.77759,2.78003,2.77499,2.78003,6250000.0
2009-09-17 08:50:00,2.77695,2.77953,2.77695,2.77824,11250000.0
2009-09-17 08:51:00,2.77818,2.78031,2.77717,2.77767,7500000.0
2009-09-17 08:52:00,2.77934,2.77993,2.77727,2.77894,8000000.0
2009-09-17 08:53:00,2.77884,2.77921,2.77419,2.77838,11000000.0
2009-09-17 08:54:00,2.77722,2.77786,2.77573,2.77682,8500000.0
2009-09-17 08:55:00,2.7753,2.7771,2.77401,2.77699,7750000.0
2009-09-17 08:56:00,2.77304,2.77711,2.77201,2.77553,7750000.0
2009-09-17 08:57:00,2.77677,2.77748,2.77232,2.77739,5130000.0
2009-09-17 08:58:00,2.77157,2.77771,2.77157,2.7756,10500000.0
2009-09-17 08:59:00,2.77758,2.77928,2.77591,2.77665,6000000.0
2009-09-17 09:00:00,2.77376,2.77832,2.77376,2.77778,8250000.0
2009-09-17 09:01:00,2.77855,2.77873,2.7716,2.77509,9500000.0
2009-09-17 09:02:00,2.77712,2.77854,2.77603,2.77854,5250000.0
2009-09-17 09:03:00,2.77754,2.77794,2.773,2.77794,9000000.0
2009-09-17 09:04:00,2.7774,2.77864,2.77582,2.77768,7880000.0
2009-09-17 09:05:00,2.7723,2.77796,2.7721,2.77664,8500000.0
2009-09-17 09:06:00,2.7776,2.7776,2.7714,2.77735,9750000.0
2009-09-17 09:07:00,2.77641,2.77886,2.77458,2.77886,7750000.0
2009-09-17 09:08:00,2.77662,2.7794,2.77662,2.77931,5630000.0
2009-09-17 09:09:00,2.78056,2.78107,2.77733,2.77781,6750000.0
2009-09-17 09:10:00,2.77917,2.78055,2.7765,2.77997,5630000.0
2009-09-17 09:11:00,2.77735,2.78157,2.77735,2.78082,8250000.0
2009-09-17 09:12:00,2.7774,2.78094,2.7774,2.7809,9500000.0
2009-09-17 09:13:00,2.77972,2.78104,2.77626,2.78104,7000000.0
2009-09-17 09:14:00,2.77769,2.77939,2.77367,2.77791,9750000.0
2009-09-17 09:15:00,2.77907,2.77975,2.77735,2.77735,7880000.0
2009-09-17 09:16:00,2.77946,2.77946,2.77391,2.77868,10500000.0
2009-09-17 09:17:00,2.77658,2.77927,2.77404,2.7791,10500000.0
2009-09-17 09:18:00,2.77837,2.78022,2.77676,2.77914,8510000.0
2009-09-17 09:19:00,2.77832,2.78236,2.77662,2.78176,7750000.0
2009-09-17 09:20:00,2.77808,2.78261,2.77808,2.77913,5750000.0
2009-09-17 09:21:00,2.77808,2.78428,2.77808,2.78206,7500000.0
2009-09-17 09:22:00,2.78157,2.78308,2.77993,2.78203,9000000.0
2009-09-17 09:23:00,2.78328,2.78328,2.78079,2.78157,6250000.0
2009-09-17 09:24:00,2.78018,2.78355,2.77946,2.78355,6000000.0
2009-09-17 09:25:00,2.78285,2.78295,2.77789,2.78292,10000000.0
2009-09-17 09:26:00,2.78307,2.78333,2.77945,2.7825,8380000.0
2009-09-17 09:27:00,2.78038,2.78355,2.77715,2.78056,14000000.0
2009-09-17 09:28:00,2.78298,2.78497,2.78157,2.78404,5250000.0
2009-09-17 09:29:00,2.7807,2.78365,2.7807,2.78196,8010000.0
2009-09-17 09:30:00,2.78188,2.78255,2.78051,2.78222,5750000.0
2009-09-17 09:31:00,2.78229,2.78356,2.77902,2.78356,8130000.0
2009-09-17 09:32:00,2.78282,2.78509,2.77942,2.78246,7130000.0
2009-09-17 09:33:00,2.78476,2.78536,2.78161,2.78263,6500000.0
2009-09-17 09:34:00,2.78384,2.78522,2.78314,2.78407,9750000.0
2009-09-17 09:35:00,2.78366,2.78538,2.78161,2.78224,10750000.0
2009-09-17 09:36:00,2.78304,2.78547,2.7805,2.78466,9500000.0
2009-09-17 09:37:00,2.78448,2.78618,2.781,2.78475,12500000.0
2009-09-17 09:38:00,2.78477,2.7861,2.78242,2.7861,8130000.0
2009-09-17 09:39:00,2.78575,2.78598,2.78434,2.78434,7000000.0
2009-09-17 09:40:00,2.78713,2.78764,2.78129,2.78627,11750000.0
2009-09-17 09:41:00,2.78726,2.78726,2.78136,2.78641,13500000.0
2009-09-17 09:42:00,2.78385,2.78521,2.78331,2.7846,5250000.0
2009-09-17 09:43:00,2.78421,2.78736,2.78287,2.78736,9250000.0
2009-09-17 09:44:00,2.78826,2.78836,2.78353,2.78809,12260000.0
2009-09-17 09:45:00,2.78818,2.79166,2.78547,2.78924,10130000.0
2009-09-17 09:46:00,2.7877,2.78889,2.78554,2.7883,6500000.0
2009-09-17 09:47:00,2.78414,2.7876,2.78413,2.7876,6250000.0
2009-09-17 09:48:00,2.78626,2.78729,2.78505,2.78729,10000000.0
2009-09-17 09:49:00,2.7885,2.7885,2.78376,2.78376,8250000.0
2009-09-17 09:50:00,2.78799,2.78811,2.78431,2.78518,7750000.0
2009-09-17 09:51:00,2.78708,2.78831,2.78551,2.78709,10250000.0
2009-09-17 09:52:00,2.78923,2.78923,2.78439,2.7864,5250000.0
2009-09-17 09:53:00,2.78774,2.78788,2.78314,2.78406,11000000.0
2009-09-17 09:54:00,2.78625,2.78625,2.78117,2.78515,9880000.0
2009-09-17 09:55:00,2.78353,2.78532,2.78119,2.78166,6750000.0
2009-09-17 09:56:00,2.78105,2.78472,2.78096,2.78406,10630000.0
2009-09-17 09:57:00,2.78316,2.78415,2.78176,2.78415,5500000.0
2009-09-17 09:58:00,2.78372,2.78483,2.7799,2.78108,8880000.0
2009-09-17 09:59:00,2.7841,2.7841,2.78105,2.78276,7000000.0
2009-09-17 10:00:00,2.78137,2.78457,2.77942,2.78045,12000000.0
2009-09-17 10:01:00,2.78287,2.78287,2.77881,2.77881,6880000.0
2009-09-17 10:02:00,2.78083,2.78403,2.77919,2.78363,13250000.0
2009-09-17 10:03:00,2.78452,2.78452,2.77957,2.78402,7000000.0
2009-09-17 10:04:00,2.7812,2.78503,2.7812,2.78503,12000000.0
2009-09-17 10:05:00,2.78619,2.78644,2.78401,2.78644,6500000.0
2009-09-17 10:06:00,2.78626,2.7864,2.783,2.783,9750000.0
2009-09-17 10:07:00,2.78572,2.78609,2.77973,2.78191,7000000.0
2009-09-17 10:08:00,2.78416,2.78416,2.78148,2.78416,7380000.0
2009-09-17 10:09:00,2.78475,2.78548,2.77886,2.78422,6250000.0
2009-09-17 10:10:00,2.78225,2.78531,2.78225,2.78483,10000000.0
2009-09-17 10:11:00,2.78295,2.78598,2.78036,2.78524,8000000.0
2009-09-17 10:12:00,2.78208,2.78645,2.78119,2.78317,8750000.0
2009-09-17 10:13:00,2.78676,2.78741,2.7818,2.78741,8380000.0
2009-09-17 10:14:00,2.78569,2.78657,2.78081,2.78081,7750000.0
2009-09-17 10:15:00,2.78648,2.78696,2.78349,2.78349,11380000.0
2009-09-17 10:16:00,2.78734,2.78734,2.77756,2.78211,8500000.0
2009-09-17 10:17:00,2.78264,2.78418,2.77814,2.78224,7500000.0
2009-09-17 10:18:00,2.77627,2.78574,2.77627,2.78294,10000000.0
2009-09-17 10:19:00,2.78363,2.78444,2.78131,2.78444,9000000.0
2009-09-17 10:20:00,2.78604,2.78622,2.78349,2.78621,13630000.0
2009-09-17 10:21:00,2.78469,2.78481,2.78087,2.78228,7010000.0
2009-09-17 10:22:00,2.78404,2.78655,2.78018,2.78491,8630000.0
2009-09-17 10:23:00,2.78437,2.78718,2.78264,2.78405,7500000.0
2009-09-17 10:24:00,2.78542,2.78722,2.78234,2.78525,10380000.0
2009-09-17 10:25:00,2.78785,2.78852,2.78233,2.7832,7750000.0
2009-09-17 10:26:00,2.78493,2.78969,2.78493,2.78969,9000000.0
2009-09-17 10:27:00,2.78902,2.78921,2.78325,2.78599,9380000.0
2009-09-17 10:28:00,2.7875,2.79075,2.78505,2.78696,10250000.0
2009-09-17 10:29:00,2.79008,2.79035,2.78774,2.7895,7380000.0
2009-09-17 10:30:00,2.78986,2.79068,2.78746,2.79052,10750000.0
2009-09-17 10:31:00,2.79017,2.79063,2.78565,2.78987,11500000.0
2009-09-17 10:32:00,2.78821,2.79168,2.78522,2.79168,8500000.0
2009-09-17 10:33:00,2.79095,2.79361,2.79011,2.79322,6250000.0
2009-09-17 10:34:00,2.79329,2.79329,2.78957,2.79258,7000000.0
2009-09-17 10:35:00,2.79261,2.79398,2.78905,2.79353,8250000.0
2009-09-17 10:36:00,2.79369,2.79564,2.78813,2.79564,6750000.0
2009-09-17 10:37:00,2.79418,2.79418,2.79073,2.7908,7750000.0
2009-09-17 10:38:00,2.79249,2.7933,2.78955,2.7933,6500000.0
2009-09-17 10:39:00,2.79168,2.79336,2.7887,2.7887,7880000.0
2009-09-17 10:40:00,2.79165,2.79193,2.78889,2.78889,5500000.0
2009-09-17 10:41:00,2.7915,2.7915,2.78494,2.78678,6250000.0
2009-09-17 10:42:00,2.78924,2.79059,2.78825,2.7905,5500000.0
2009-09-17 10:43:00,2.78678,2.79049,2.78651,2.78703,8000000.0
2009-09-17 10:44:00,2.78892,2.78986,2.78667,2.78986,7750000.0
2009-09-17 10:45:00,2.78792,2.79047,2.78699,2.78744,6880000.0
2009-09-17 10:46:00,2.7881,2.78989,2.7852,2.78706,5750000.0
2009-09-17 10:47:00,2.78984,2.78984,2.78484,2.78484,7500000.0
2009-09-17 10:48:00,2.79004,2.79104,2.78629,2.7905,10640000.0
2009-09-17 10:49:00,2.79113,2.79113,2.78481,2.78741,9750000.0
2009-09-17 10:50:00,2.78603,2.79157,2.78603,2.79157,8500000.0
2009-09-17 10:51:00,2.79027,2.79173,2.78732,2.78732,8500000.0
2009-09-17 10:52:00,2.79369,2.79369,2.78949,2.79346,10000000.0
2009-09-17 10:53:00,2.792,2.79213,2.78993,2.79213,12000000.0
2009-09-17 10:54:00,2.79287,2.79287,2.78632,2.78632,10380000.0
2009-09-17 10:55:00,2.79245,2.79333,2.79108,2.79145,9380000.0
2009-09-17 10:56:00,2.79247,2.79275,2.78797,2.79254,5880000.0
2009-09-17 10:57:00,2.78973,2.79157,2.78453,2.78453,10500000.0
2009-09-17 10:58:00,2.78731,2.79015,2.78731,2.78762,6250000.0
2009-09-17 10:59:00,2.7893,2.78963,2.78716,2.78799,10000000.0
2009-09-17 11:00:00,2.78948,2.79081,2.78803,2.78803,8000000.0
2009-09-17 11:01:00,2.78846,2.79204,2.78797,2.78991,9880000.0
2009-09-17 11:02:00,2.79235,2.79299,2.79003,2.79299,10000000.0
2009-09-17 11:03:00,2.79431,2.79431,2.78809,2.78832,9000000.0
2009-09-17 11:04:00,2.7932,2.7932,2.78909,2.78909,8380000.0
2009-09-17 11:05:00,2.78804,2.79202,2.78804,2.79202,6000000.0
2009-09-17 11:06:00,2.7916,2.79212,2.78761,2.79194,5250000.0
2009-09-17 11:07:00,2.79098,2.79187,2.78551,2.79187,12380000.0
2009-09-17 11:08:00,2.79151,2.79173,2.78495,2.78495,7250000.0
2009-09-17 11:09:00,2.78917,2.79297,2.78764,2.79209,7000000.0
2009-09-17 11:10:00,2.79135,2.79135,2.78843,2.79095,8000000.0
2009-09-17 11:11:00,2.79089,2.79281,2.78886,2.79036,6260000.0
2009-09-17 11:12:00,2.79233,2.79273,2.7892,2.79149,9500000.0
2009-09-17 11:13:00,2.79099,2.79158,2.78909,2.79002,11500000.0
2009-09-17 11:14:00,2.79125,2.79398,2.78813,2.79193,14250000.0
2009-09-17 11:15:00,2.78951,2.79203,2.78777,2.79203,8500000.0
2009-09-17 11:16:00,2.79132,2.79137,2.78618,2.79107,11630000.0
2009-09-17 11:17:00,2.78947,2.79087,2.78671,2.7891,9750000.0
2009-09-17 11:18:00,2.78783,2.792,2.78783,2.7913,7130000.0
2009-09-17 11:19:00,2.78502,2.79235,2.78502,2.79046,8000000.0
2009-09-17 11:20:00,2.78939,2.79126,2.78902,2.79126,6500000.0
2009-09-17 11:21:00,2.78977,2.79028,2.78773,2.79028,5250000.0
2009-09-17 11:22:00,2.79215,2.79215,2.7843,2.78854,6130000.0
2009-09-17 11:23:00,2.791,2.79188,2.78952,2.78952,6750000.0
2009-09-17 11:24:00,2.79237,2.79286,2.78885,2.79197,8380000.0
2009-09-17 11:25:00,2.79188,2.79248,2.7863,2.79248,6500000.0
2009-09-17 11:26:00,2.79025,2.79202,2.7898,2.79079,5500000.0
2009-09-17 11:27:00,2.79166,2.79166,2.78801,2.78843,9750000.0
2009-09-17 11:28:00,2.7921,2.79277,2.78942,2.79212,7750000.0
2009-09-17 11:29:00,2.79109,2.79225,2.78416,2.78416,5750000.0
2009-09-17 11:30:00,2.79001,2.79059,2.78648,2.79052,8750000.0
2009-09-17 11:31:00,2.7881,2.79016,2.78511,2.79016,6750000.0
2009-09-17 11:32:00,2.78922,2.78955,2.78609,2.78901,8750000.0
2009-09-17 11:33:00,2.78725,2.78957,2.7823,2.78547,10500000.0
2009-09-17 11:34:00,2.78681,2.78931,2.78601,2.78773,6750000.0
2009-09-17 11:35:00,2.79016,2.79016,2.78652,2.78769,7750000.0
2009-09-17 11:36:00,2.78984,2.79064,2.78841,2.79064,6750000.0
2009-09-17 11:37:00,2.79121,2.79121,2.78629,2.78629,7250000.0
2009-09-17 11:38:00,2.79064,2.79064,2.78588,2.78681,11130000.0
2009-09-17 11:39:00,2.79047,2.79047,2.78704,2.78909,5750000.0
2009-09-17 11:40:00,2.7903,2.7903,2.78665,2.78665,8130000.0
2009-09-17 11:41:00,2.78897,2.79113,2.78576,2.78968,8130000.0
2009-09-17 11:42:00,2.78935,2.78993,2.78606,2.78606,5250000.0
2009-09-17 11:43:00,2.78593,2.78677,2.7811,2.7811,5500000.0
2009-09-17 11:44:00,2.78922,2.78922,2.78394,2.78758,8500000.0
2009-09-17 11:45:00,2.78342,2.78851,2.78342,2.78601,9750000.0
2009-09-17 11:46:00,2.78879,2.78953,2.78597,2.78597,8000000.0
2009-09-17 11:47:00,2.78773,2.78773,2.78401,2.78401,11500000.0
2009-09-17 11:48:00,2.78902,2.78902,2.78615,2.78775,9250000.0
2009-09-17 11:49:00,2.78727,2.78824,2.7838,2.78795,8250000.0
2009-09-17 11:50:00,2.78587,2.78863,2.78471,2.78778,10750000.0
2009-09-17 11:51:00,2.78466,2.78837,2.78287,2.78837,6250000.0
2009-09-17 11:52:00,2.78825,2.78825,2.7841,2.78722,9750000.0
2009-09-17 11:53:00,2.78671,2.78762,2.78315,2.78315,8750000.0
2009-09-17 11:54:00,2.78757,2.78757,2.78226,2.78387,7000000.0
2009-09-17 11:55:00,2.78811,2.78869,2.78464,2.78508,8750000.0
2009-09-17 11:56:00,2.78658,2.78757,2.78415,2.78684,8630000.0
2009-09-17 11:57:00,2.78691,2.78764,2.78414,2.7874,5250000.0
2009-09-17 11:58:00,2.78722,2.78761,2.78187,2.78747,8500000.0
2009-09-17 11:59:00,2.78811,2.78836,2.7848,2.78836,6500000.0
2009-09-17 12:00:00,2.78868,2.78929,2.78508,2.78511,6250000.0
2009-09-17 12:01:00,2.78723,2.7875,2.78466,2.78466,10000000.0
2009-09-17 12:02:00,2.78903,2.78903,2.7864,2.78659,7630000.0
2009-09-17 12:03:00,2.78872,2.78872,2.78388,2.78849,5630000.0
2009-09-17 12:04:00,2.78785,2.79,2.78602,2.78742,7500000.0
2009-09-17 12:05:00,2.78472,2.78784,2.78433,2.78735,5250000.0
2009-09-17 12:06:00,2.78826,2.78826,2.7864,2.78715,5500000.0
2009-09-17 12:07:00,2.78712,2.79008,2.78693,2.78747,8000000.0
2009-09-17 12:08:00,2.78923,2.79053,2.78858,2.79028,6000000.0
2009-09-17 12:09:00,2.78959,2.78985,2.7839,2.78719,8500000.0
2009-09-17 12:10:00,2.78995,2.79117,2.7865,2.79064,10750000.0
2009-09-17 12:11:00,2.78912,2.79057,2.78517,2.78841,8250000.0
2009-09-17 12:12:00,2.7923,2.79295,2.78723,2.78761,11380000.0
2009-09-17 12:13:00,2.78823,2.79078,2.78713,2.78841,11500000.0
2009-09-17 12:14:00,2.79127,2.79145,2.7891,2.7896,7250000.0
2009-09-17 12:15:00,2.78792,2.79146,2.78462,2.79146,6750000.0
2009-09-17 12:16:00,2.79204,2.79204,2.7903,2.79034,8880000.0
2009-09-17 12:17:00,2.79209,2.79279,2.78704,2.79005,8880000.0
2009-09-17 12:18:00,2.78996,2.793,2.78752,2.7888,13000000.0
2009-09-17 12:19:00,2.78822,2.79108,2.78547,2.78998,11000000.0
2009-09-17 12:20:00,2.78844,2.78889,2.7816,2.7816,8750000.0
2009-09-17 12:21:00,2.78796,2.78796,2.78114,2.78114,10000000.0
2009-09-17 12:22:00,2.78717,2.78725,2.78347,2.78426,9000000.0
2009-09-17 12:23:00,2.78734,2.78775,2.78068,2.78775,8000000.0
2009-09-17 12:24:00,2.78307,2.78656,2.78125,2.78125,8750000.0
2009-09-17 12:25:00,2.7846,2.78602,2.78271,2.78271,10010000.0
2009-09-17 12:26:00,2.78486,2.78486,2.78176,2.784,5500000.0
2009-09-17 12:27:00,2.78357,2.78527,2.77959,2.78374,6750000.0
2009-09-17 12:28:00,2.78592,2.78898,2.78425,2.78466,8880000.0
2009-09-17 12:29:00,2.78575,2.78738,2.78312,2.78474,6000000.0
2009-09-17 12:30:00,2.78508,2.78823,2.78405,2.78405,10880000.0
2009-09-17 12:31:00,2.78672,2.78793,2.78582,2.78582,7000000.0
2009-09-17 12:32:00,2.78535,2.7888,2.78535,2.78863,7000000.0
2009-09-17 12:33:00,2.78634,2.79024,2.78634,2.78733,12250000.0
2009-09-17 12:34:00,2.78872,2.78872,2.78517,2.78517,6000000.0
2009-09-17 12:35:00,2.78838,2.78895,2.78505,2.78505,5500000.0
2009-09-17 12:36:00,2.78833,2.78884,2.78689,2.787,5250000.0
2009-09-17 12:37:00,2.78649,2.78978,2.78245,2.78245,7250000.0
2009-09-17 12:38:00,2.78834,2.78871,2.78307,2.78854,5250000.0
2009-09-17 12:39:00,2.78814,2.78858,2.78467,2.78858,11250000.0
2009-09-17 12:40:00,2.78591,2.78962,2.78319,2.78319,8500000.0
2009-09-17 12:41:00,2.78586,2.7871,2.78263,2.78626,12250000.0
2009-09-17 12:42:00,2.78904,2.78904,2.78374,2.78653,7250000.0
2009-09-17 12:43:00,2.78817,2.78867,2.78486,2.78789,6250000.0
2009-09-17 12:44:00,2.78676,2.78762,2.78559,2.78559,10750000.0
2009-09-17 12:45:00,2.78434,2.78835,2.78342,2.78515,5500000.0
2009-09-17 12:46:00,2.78415,2.78792,2.782,2.78792,8500000.0
2009-09-17 12:47:00,2.78719,2.78778,2.78282,2.78738,6250000.0
2009-09-17 12:48:00,2.78427,2.78783,2.78403,2.7877,8250000.0
2009-09-17 12:49:00,2.78633,2.78814,2.78294,2.78446,8500000.0
2009-09-17 12:50:00,2.78798,2.78798,2.78227,2.78487,9500000.0
2009-09-17 12:51:00,2.78388,2.78744,2.78388,2.78703,9000000.0
2009-09-17 12:52:00,2.78555,2.78764,2.78457,2.7856,11130000.0
2009-09-17 12:53:00,2.78778,2.78778,2.78306,2.78735,10750000.0
2009-09-17 12:54:00,2.78208,2.7871,2.78058,2.78642,10250000.0
2009-09-17 12:55:00,2.78679,2.78689,2.78462,2.78676,10380000.0
2009-09-17 12:56:00,2.78275,2.78766,2.78227,2.78766,10000000.0
2009-09-17 12:57:00,2.78643,2.78791,2.7848,2.78629,7250000.0
2009-09-17 12:58:00,2.78358,2.78596,2.78325,2.78596,5500000.0
2009-09-17 12:59:00,2.78526,2.78664,2.78389,2.78664,7500000.0
2009-09-17 13:00:00,2.7802,2.78663,2.7802,2.78563,5130000.0
2009-09-17 13:01:00,2.78371,2.78563,2.77973,2.78563,6500000.0
2009-09-17 13:02:00,2.78636,2.78636,2.77933,2.78324,10750000.0
2009-09-17 13:03:00,2.7832,2.78806,2.78279,2.78806,13250000.0
2009-09-17 13:04:00,2.78784,2.78897,2.78522,2.78668,6630000.0
2009-09-17 13:05:00,2.78969,2.78969,2.78211,2.78549,5630000.0
2009-09-17 13:06:00,2.78757,2.78858,2.78425,2.78858,8250000.0
2009-09-17 13:07:00,2.78761,2.78793,2.781,2.78793,10000000.0
2009-09-17 13:08:00,2.78494,2.78874,2.78255,2.78874,11250000.0
2009-09-17 13:09:00,2.78881,2.78881,2.78195,2.78368,8500000.0
2009-09-17 13:10:00,2.78742,2.78865,2.78404,2.78865,8380000.0
2009-09-17 13:11:00,2.78294,2.78833,2.78294,2.78833,8250000.0
2009-09-17 13:12:00,2.78841,2.78863,2.78712,2.78722,6880000.0
2009-09-17 13:13:00,2.78896,2.79004,2.78594,2.78758,8500000.0
2009-09-17 13:14:00,2.78992,2.78992,2.78491,2.78805,7250000.0
2009-09-17 13:15:00,2.78951,2.78999,2.78626,2.78626,15750000.0
2009-09-17 13:16:00,2.79077,2.79087,2.78784,2.78784,6500000.0
2009-09-17 13:17:00,2.79126,2.79126,2.78779,2.79087,9250000.0
2009-09-17 13:18:00,2.78911,2.79154,2.78639,2.78658,9250000.0
2009-09-17 13:19:00,2.78629,2.78985,2.78629,2.7896,6250000.0
2009-09-17 13:20:00,2.78913,2.79029,2.78547,2.79029,8750000.0
2009-09-17 13:21:00,2.78894,2.78894,2.78288,2.78658,8750000.0
2009-09-17 13:22:00,2.78696,2.78909,2.78265,2.78265,9250000.0
2009-09-17 13:23:00,2.78885,2.78911,2.78578,2.78778,6500000.0
2009-09-17 13:24:00,2.78784,2.78885,2.78343,2.78343,9500000.0
2009-09-17 13:25:00,2.78875,2.78875,2.78237,2.7837,8250000.0
2009-09-17 13:26:00,2.78489,2.78901,2.78489,2.7883,8880000.0
2009-09-17 13:27:00,2.78093,2.78941,2.78093,2.78941,7380000.0
2009-09-17 13:28:00,2.78739,2.78739,2.78296,2.78566,10130000.0
2009-09-17 13:29:00,2.78607,2.79,2.78477,2.78981,12250000.0
2009-09-17 13:30:00,2.78673,2.79042,2.78604,2.78803,6500000.0
2009-09-17 13:31:00,2.79059,2.79059,2.78799,2.78831,10380000.0
2009-09-17 13:32:00,2.79068,2.79068,2.78672,2.78976,8250000.0
2009-09-17 13:33:00,2.78868,2.78868,2.78047,2.78047,6500000.0
2009-09-17 13:34:00,2.78489,2.78953,2.78328,2.78663,7750000.0
2009-09-17 13:35:00,2.79013,2.79013,2.78688,2.78802,10250000.0
2009-09-17 13:36:00,2.79065,2.79154,2.78758,2.78758,7500000.0
2009-09-17 13:37:00,2.78843,2.79086,2.78843,2.78996,8250000.0
2009-09-17 13:38:00,2.78977,2.79337,2.78957,2.79301,11010000.0
2009-09-17 13:39:00,2.79082,2.79245,2.78961,2.79083,9000000.0
2009-09-17 13:40:00,2.79253,2.79346,2.78813,2.79044,7250000.0
2009-09-17 13:41:00,2.79144,2.79275,2.79027,2.79275,8000000.0
2009-09-17 13:42:00,2.79074,2.79258,2.78825,2.79063,8000000.0
2009-09-17 13:43:00,2.79297,2.79309,2.78993,2.79135,9630000.0
2009-09-17 13:44:00,2.79433,2.79433,2.78946,2.79219,9880000.0
2009-09-17 13:45:00,2.79045,2.79196,2.78937,2.78937,7000000.0
2009-09-17 13:46:00,2.79335,2.79335,2.79055,2.79112,7750000.0
2009-09-17 13:47:00,2.78697,2.79191,2.7865,2.79006,12250000.0
2009-09-17 13:48:00,2.78953,2.79277,2.78753,2.79277,7000000.0
2009-09-17 13:49:00,2.78995,2.79245,2.78878,2.79245,7500000.0
2009-09-17 13:50:00,2.7906,2.79429,2.7906,2.79357,12000000.0
2009-09-17 13:51:00,2.7903,2.79375,2.78968,2.79151,8250000.0
2009-09-17 13:52:00,2.79548,2.79607,2.79244,2.79607,7880000.0
2009-09-17 13:53:00,2.79647,2.80137,2.79551,2.80137,5750000.0
2009-09-17 13:54:00,2.79735,2.80049,2.79624,2.79806,10380000.0
2009-09-17 13:55:00,2.79864,2.79992,2.79442,2.79992,10630000.0
2009-09-17 13:56:00,2.79405,2.80062,2.79405,2.80062,11000000.0
2009-09-17 13:57:00,2.8002,2.8021,2.79912,2.8021,7750000.0
2009-09-17 13:58:00,2.79796,2.80205,2.79751,2.80051,11880000.0
2009-09-17 13:59:00,2.80013,2.80214,2.79892,2.80214,12000000.0
2009-09-17 14:00:00,2.79758,2.80131,2.79758,2.79979,7750000.0
2009-09-17 14:01:00,2.80098,2.80209,2.79893,2.80209,6000000.0
2009-09-17 14:02:00,2.80077,2.80082,2.79633,2.79949,9500000.0
2009-09-17 14:03:00,2.79496,2.80101,2.79492,2.80101,8500000.0
2009-09-17 14:04:00,2.80023,2.80243,2.79839,2.80209,8130000.0
2009-09-17 14:05:00,2.79993,2.80191,2.79717,2.79812,5500000.0
2009-09-17 14:06:00,2.80356,2.80367,2.79858,2.79858,5500000.0
2009-09-17 14:07:00,2.80168,2.80404,2.80095,2.80108,8130000.0
2009-09-17 14:08:00,2.8035,2.8039,2.7986,2.79945,7500000.0
2009-09-17 14:09:00,2.80245,2.80245,2.79797,2.7996,9500000.0
2009-09-17 14:10:00,2.80069,2.80851,2.80069,2.80433,7880000.0
2009-09-17 14:11:00,2.80101,2.80101,2.79646,2.80083,9250000.0
2009-09-17 14:12:00,2.79345,2.80047,2.79345,2.79786,6130000.0
2009-09-17 14:13:00,2.79699,2.79884,2.79467,2.79884,10000000.0
2009-09-17 14:14:00,2.79922,2.79955,2.79636,2.79813,7500000.0
2009-09-17 14:15:00,2.80081,2.80104,2.79473,2.7997,13250000.0
2009-09-17 14:16:00,2.79944,2.79944,2.79393,2.79835,5630000.0
2009-09-17 14:17:00,2.7987,2.80038,2.79704,2.79845,6000000.0
2009-09-17 14:18:00,2.8005,2.8005,2.7947,2.79579,4880000.0
2009-09-17 14:19:00,2.79856,2.80059,2.79688,2.80003,9500000.0
2009-09-17 14:20:00,2.79565,2.79934,2.79353,2.79934,7750000.0
2009-09-17 14:21:00,2.79677,2.8008,2.79677,2.8008,7500000.0
2009-09-17 14:22:00,2.80221,2.80221,2.79786,2.80021,6500000.0
2009-09-17 14:23:00,2.8026,2.80265,2.79864,2.80152,8500000.0
2009-09-17 14:24:00,2.79975,2.80272,2.79898,2.80272,7880000.0
2009-09-17 14:25:00,2.80402,2.80402,2.79632,2.79632,6380000.0
2009-09-17 14:26:00,2.80301,2.80337,2.79825,2.80337,5750000.0
2009-09-17 14:27:00,2.80235,2.8029,2.80061,2.8029,6880000.0
2009-09-17 14:28:00,2.80317,2.80317,2.79927,2.79973,7500000.0
2009-09-17 14:29:00,2.79791,2.80163,2.79677,2.80163,10000000.0
2009-09-17 14:30:00,2.80235,2.80357,2.80024,2.80346,10750000.0
2009-09-17 14:31:00,2.80217,2.80458,2.79696,2.8011,8130000.0
2009-09-17 14:32:00,2.80782,2.80782,2.80028,2.80712,10000000.0
2009-09-17 14:33:00,2.8035,2.80621,2.79909,2.80393,5250000.0
2009-09-17 14:34:00,2.80233,2.80667,2.80233,2.80667,7000000.0
2009-09-17 14:35:00,2.80385,2.80634,2.8022,2.8022,12500000.0
2009-09-17 14:36:00,2.80358,2.80599,2.80211,2.80599,8500000.0
2009-09-17 14:37:00,2.80536,2.80563,2.80153,2.80548,5630000.0
2009-09-17 14:38:00,2.79971,2.80421,2.79719,2.79719,11750000.0
2009-09-17 14:39:00,2.80478,2.80478,2.80023,2.80117,6750000.0
2009-09-17 14:40:00,2.80409,2.80499,2.79974,2.79974,8130000.0
2009-09-17 14:41:00,2.80534,2.80534,2.79963,2.79963,5500000.0
2009-09-17 14:42:00,2.80093,2.80293,2.79906,2.79906,6250000.0
2009-09-17 14:43:00,2.80041,2.80216,2.79609,2.79609,12880000.0
2009-09-17 14:44:00,2.79995,2.80145,2.79816,2.79816,12130000.0
2009-09-17 14:45:00,2.79986,2.80161,2.79837,2.80161,6250000.0
2009-09-17 14:46:00,2.79926,2.80297,2.79779,2.80172,5500000.0
2009-09-17 14:47:00,2.79973,2.80095,2.79843,2.80089,9250000.0
2009-09-17 14:48:00,2.79422,2.79972,2.79416,2.79416,6250000.0
2009-09-17 14:49:00,2.79836,2.80063,2.79775,2.79775,10000000.0
2009-09-17 14:50:00,2.79862,2.80088,2.79807,2.80088,10750000.0
2009-09-17 14:51:00,2.7988,2.80182,2.79799,2.79799,5750000.0
2009-09-17 14:52:00,2.79928,2.80112,2.7969,2.80098,6750000.0
2009-09-17 14:53:00,2.80018,2.80098,2.7967,2.79878,9630000.0
2009-09-17 14:54:00,2.80093,2.80239,2.79752,2.80239,7250000.0
2009-09-17 14:55:00,2.80123,2.80256,2.7985,2.80256,8750000.0
2009-09-17 14:56:00,2.80132,2.8022,2.79872,2.80006,11260000.0
2009-09-17 14:57:00,2.80345,2.80345,2.79821,2.79931,5750000.0
2009-09-17 14:58:00,2.79967,2.80267,2.79842,2.79999,13500000.0
2009-09-17 14:59:00,2.80454,2.80466,2.79731,2.80466,6000000.0
2009-09-17 15:00:00,2.80222,2.80542,2.8015,2.80173,8250000.0
2009-09-17 15:01:00,2.80568,2.80619,2.79861,2.80122,5500000.0
2009-09-17 15:02:00,2.80505,2.8068,2.80258,2.8068,9000000.0
2009-09-17 15:03:00,2.80506,2.80644,2.80061,2.80061,8000000.0
2009-09-17 15:04:00,2.80463,2.80817,2.8043,2.80753,6250000.0
2009-09-17 15:05:00,2.80861,2.80959,2.80592,2.80889,7750000.0
2009-09-17 15:06:00,2.80315,2.80793,2.80191,2.80191,8500000.0
2009-09-17 15:07:00,2.80957,2.8102,2.80661,2.80661,9500000.0
2009-09-17 15:08:00,2.80907,2.80907,2.80601,2.80691,6500000.0
2009-09-17 15:09:00,2.80656,2.8112,2.80656,2.8112,9130000.0
2009-09-17 15:10:00,2.8077,2.81413,2.8077,2.81413,8380000.0
2009-09-17 15:11:00,2.80949,2.8156,2.80949,2.8126,8750000.0
2009-09-17 15:12:00,2.81039,2.81275,2.80855,2.81275,8250000.0
2009-09-17 15:13:00,2.80775,2.81282,2.80541,2.80809,7000000.0
2009-09-17 15:14:00,2.80741,2.81304,2.80741,2.81304,11500000.0
2009-09-17 15:15:00,2.81105,2.81393,2.80835,2.81393,7000000.0
2009-09-17 15:16:00,2.80995,2.81469,2.80995,2.8132,7750000.0
2009-09-17 15:17:00,2.81393,2.81393,2.81145,2.81219,7000000.0
2009-09-17 15:18:00,2.8128,2.8128,2.80985,2.80985,8000000.0
2009-09-17 15:19:00,2.81237,2.81254,2.80785,2.80836,7000000.0
2009-09-17 15:20:00,2.80987,2.81095,2.80855,2.80948,7500000.0
2009-09-17 15:21:00,2.80515,2.81387,2.80515,2.81387,5250000.0
2009-09-17 15:22:00,2.81026,2.81313,2.80607,2.81313,7000000.0
2009-09-17 15:23:00,2.81319,2.81319,2.80772,2.81207,7250000.0
2009-09-17 15:24:00,2.80836,2.8123,2.80639,2.81088,10000000.0
2009-09-17 15:25:00,2.80709,2.81024,2.80662,2.81023,7130000.0
2009-09-17 15:26:00,2.80772,2.80894,2.80315,2.80571,9250000.0
2009-09-17 15:27:00,2.8097,2.81008,2.80661,2.80831,8500000.0
2009-09-17 15:28:00,2.80713,2.80865,2.8037,2.80848,9250000.0
2009-09-17 15:29:00,2.80579,2.8095,2.80573,2.8095,6500000.0
2009-09-17 15:30:00,2.80828,2.80892,2.80438,2.80792,11130000.0
2009-09-17 15:31:00,2.80984,2.80996,2.80628,2.80886,6500000.0
2009-09-17 15:32:00,2.80679,2.81014,2.8064,2.8064,7500000.0
2009-09-17 15:33:00,2.80913,2.80913,2.80119,2.80408,8000000.0
2009-09-17 15:34:00,2.80453,2.80627,2.8027,2.8033,11500000.0
2009-09-17 15:35:00,2.80509,2.80598,2.80027,2.80557,10000000.0
2009-09-17 15:36:00,2.80074,2.80385,2.80033,2.80297,13000000.0
2009-09-17 15:37:00,2.80021,2.80185,2.79719,2.80037,7000000.0
2009-09-17 15:38:00,2.80282,2.8037,2.7964,2.80304,12750000.0
2009-09-17 15:39:00,2.79778,2.80224,2.79768,2.80224,8250000.0
2009-09-17 15:40:00,2.79952,2.80361,2.79742,2.80284,7000000.0
2009-09-17 15:41:00,2.80248,2.80343,2.80006,2.80336,9750000.0
2009-09-17 15:42:00,2.80202,2.80356,2.8013,2.80356,8880000.0
2009-09-17 15:43:00,2.80444,2.80477,2.80017,2.80409,10000000.0
2009-09-17 15:44:00,2.80105,2.80332,2.79789,2.80312,13880000.0
2009-09-17 15:45:00,2.80451,2.80451,2.7956,2.80182,9000000.0
2009-09-17 15:46:00,2.79853,2.80115,2.79853,2.79874,6250000.0
2009-09-17 15:47:00,2.80156,2.80227,2.79748,2.80113,8750000.0
2009-09-17 15:48:00,2.79813,2.80221,2.79777,2.80151,7000000.0
2009-09-17 15:49:00,2.79825,2.8005,2.7957,2.7957,8250000.0
2009-09-17 15:50:00,2.80087,2.80133,2.7969,2.80133,8750000.0
2009-09-17 15:51:00,2.7991,2.80054,2.79354,2.79463,6500000.0
2009-09-17 15:52:00,2.79915,2.79934,2.79369,2.79854,8010000.0
2009-09-17 15:53:00,2.79673,2.79742,2.79267,2.79742,12250000.0
2009-09-17 15:54:00,2.79891,2.79891,2.79432,2.79594,5250000.0
2009-09-17 15:55:00,2.79327,2.79455,2.78926,2.79455,7130000.0
2009-09-17 15:56:00,2.79109,2.79482,2.79093,2.79404,6500000.0
2009-09-17 15:57:00,2.79215,2.79215,2.78958,2.79143,9750000.0
2009-09-17 15:58:00,2.78966,2.79356,2.78966,2.79356,7250000.0
2009-09-17 15:59:00,2.79373,2.79373,2.7884,2.79159,7250000.0
2009-09-17 16:00:00,2.79113,2.79241,2.78628,2.78918,7000000.0
2009-09-17 16:01:00,2.79079,2.79308,2.78781,2.79256,5750000.0
2009-09-17 16:02:00,2.7924,2.7924,2.78396,2.78622,10000000.0
2009-09-17 16:03:00,2.78127,2.78741,2.78045,2.78717,10500000.0
2009-09-17 16:04:00,2.78505,2.78813,2.78132,2.78813,8750000.0
2009-09-17 16:05:00,2.7855,2.78726,2.78452,2.78726,7500000.0
2009-09-17 16:06:00,2.78688,2.78762,2.7838,2.78453,5880000.0
2009-09-17 16:07:00,2.78694,2.78798,2.77991,2.78406,7010000.0
2009-09-17 16:08:00,2.78389,2.78484,2.78161,2.78268,6250000.0
2009-09-17 16:09:00,2.78379,2.78399,2.77882,2.78399,9500000.0
2009-09-17 16:10:00,2.78071,2.78543,2.78071,2.78543,6250000.0
2009-09-17 16:11:00,2.78603,2.78629,2.78345,2.78403,8500000.0
2009-09-17 16:12:00,2.7828,2.78635,2.78185,2.78607,8000000.0
2009-09-17 16:13:00,2.78563,2.78741,2.78466,2.78531,11260000.0
2009-09-17 16:14:00,2.78813,2.78845,2.78393,2.78595,8130000.0
2009-09-17 16:15:00,2.78878,2.78912,2.78486,2.7879,7000000.0
2009-09-17 16:16:00,2.78947,2.78963,2.7859,2.78644,8000000.0
2009-09-17 16:17:00,2.78914,2.78956,2.78522,2.78872,6250000.0
2009-09-17 16:18:00,2.7903,2.79063,2.78857,2.79021,5500000.0
2009-09-17 16:19:00,2.79153,2.79153,2.78777,2.79054,9380000.0
2009-09-17 16:20:00,2.79044,2.79125,2.78671,2.79125,7000000.0
2009-09-17 16:21:00,2.78833,2.79095,2.78744,2.788,9750000.0
2009-09-17 16:22:00,2.78896,2.7907,2.78746,2.7907,8630000.0
2009-09-17 16:23:00,2.78853,2.78972,2.78709,2.78778,10250000.0
2009-09-17 16:24:00,2.79138,2.79151,2.78675,2.78694,7750000.0
2009-09-17 16:25:00,2.79027,2.79051,2.78541,2.78879,11500000.0
2009-09-17 16:26:00,2.79042,2.79233,2.78913,2.79016,6000000.0
2009-09-17 16:27:00,2.78993,2.79289,2.78801,2.79223,8130000.0
2009-09-17 16:28:00,2.79173,2.79319,2.78724,2.7929,6750000.0
2009-09-17 16:29:00,2.79128,2.79883,2.79081,2.79335,6500000.0
2009-09-17 16:30:00,2.7913,2.79242,2.78798,2.78798,8380000.0
2009-09-17 16:31:00,2.79284,2.79323,2.78615,2.79211,9250000.0
2009-09-17 16:32:00,2.79235,2.79245,2.79054,2.79243,8250000.0
2009-09-17 16:33:00,2.78971,2.79319,2.7865,2.7892,8380000.0
2009-09-17 16:34:00,2.78962,2.79242,2.78532,2.78532,8750000.0
2009-09-17 16:35:00,2.79198,2.79198,2.78524,2.78951,8000000.0
2009-09-17 16:36:00,2.79021,2.79021,2.78382,2.78584,13250000.0
2009-09-17 16:37:00,2.78187,2.78849,2.78187,2.78827,7750000.0
2009-09-17 16:38:00,2.78563,2.78699,2.78389,2.78548,7750000.0
2009-09-17 16:39:00,2.78847,2.78855,2.78664,2.78855,5500000.0
2009-09-17 16:40:00,2.78768,2.7888,2.78255,2.78553,6750000.0
2009-09-17 16:41:00,2.78823,2.78858,2.78691,2.78841,11250000.0
2009-09-17 16:42:00,2.78552,2.78928,2.78364,2.78682,6750000.0
2009-09-17 16:43:00,2.78415,2.78945,2.78343,2.78821,10000000.0
2009-09-17 16:44:00,2.78767,2.78968,2.78673,2.78889,8500000.0
2009-09-17 16:45:00,2.7886,2.78869,2.78236,2.7879,8130000.0
2009-09-17 16:46:00,2.78577,2.78894,2.78532,2.78866,8130000.0
2009-09-17 16:47:00,2.78503,2.78797,2.7844,2.78549,5750000.0
2009-09-17 16:48:00,2.78388,2.78524,2.78117,2.78354,8750000.0
2009-09-17 16:49:00,2.78053,2.78447,2.77987,2.77987,9130000.0
2009-09-17 16:50:00,2.78512,2.78512,2.78065,2.78065,7250000.0
2009-09-17 16:51:00,2.78213,2.78356,2.7795,2.78331,9250000.0
2009-09-17 16:52:00,2.78208,2.78458,2.7813,2.78458,7250000.0
2009-09-17 16:53:00,2.78421,2.78532,2.78184,2.78239,12500000.0
2009-09-17 16:54:00,2.78334,2.78645,2.78027,2.78027,5880000.0
2009-09-17 16:55:00,2.78407,2.78561,2.7836,2.7836,10000000.0
2009-09-17 16:56:00,2.78667,2.78679,2.78359,2.78359,5500000.0
2009-09-17 16:57:00,2.7836,2.78498,2.7789,2.78498,8250000.0
2009-09-17 16:58:00,2.78633,2.78816,2.78437,2.78701,7500000.0
2009-09-17 16:59:00,2.78697,2.7875,2.78384,2.78606,7750000.0
2009-09-17 17:00:00,2.78672,2.78778,2.78132,2.78395,10500000.0
2009-09-17 17:01:00,2.78779,2.78779,2.7826,2.7875,6250000.0
2009-09-17 17:02:00,2.78821,2.78821,2.7843,2.78673,6750000.0
2009-09-17 17:03:00,2.78531,2.78711,2.78168,2.78711,8750000.0
2009-09-17 17:04:00,2.78453,2.78931,2.78199,2.78928,7630000.0
2009-09-17 17:05:00,2.78988,2.78988,2.785,2.7896,10880000.0
2009-09-17 17:06:00,2.78665,2.79278,2.78628,2.79076,8750000.0
2009-09-17 17:07:00,2.79225,2.79326,2.78984,2.78984,9250000.0
2009-09-17 17:08:00,2.79267,2.79339,2.79004,2.7921,12500000.0
2009-09-17 17:09:00,2.79145,2.79178,2.78871,2.78948,5250000.0
2009-09-17 17:10:00,2.78867,2.79135,2.78843,2.79043,6250000.0
2009-09-17 17:11:00,2.78854,2.79076,2.78536,2.78799,12750000.0
2009-09-17 17:12:00,2.78951,2.78988,2.78561,2.78971,9630000.0
2009-09-17 17:13:00,2.78961,2.79049,2.78344,2.79049,6000000.0
2009-09-17 17:14:00,2.79119,2.79135,2.78768,2.79135,5500000.0
2009-09-17 17:15:00,2.79187,2.79187,2.78729,2.78867,11000000.0
2009-09-17 17:16:00,2.79212,2.79225,2.78862,2.79146,5250000.0
2009-09-17 17:17:00,2.79002,2.79206,2.78497,2.79192,8250000.0
2009-09-17 17:18:00,2.79138,2.79189,2.78473,2.7915,11500000.0
2009-09-17 17:19:00,2.78905,2.7934,2.78843,2.7934,7250000.0
2009-09-17 17:20:00,2.79011,2.79209,2.78717,2.78717,12630000.0
2009-09-17 17:21:00,2.79168,2.79274,2.78849,2.79274,8750000.0
2009-09-17 17:22:00,2.79306,2.79306,2.78909,2.79178,10250000.0
2009-09-17 17:23:00,2.79234,2.79248,2.78819,2.78928,5250000.0
2009-09-17 17:24:00,2.79205,2.79256,2.78775,2.78775,8250000.0
2009-09-17 17:25:00,2.79119,2.79277,2.78715,2.79034,7750000.0
2009-09-17 17:26:00,2.79211,2.79211,2.78584,2.7889,6500000.0
2009-09-17 17:27:00,2.78661,2.78852,2.78244,2.78852,7130000.0
2009-09-17 17:28:00,2.78952,2.79032,2.78572,2.78572,12000000.0
2009-09-17 17:29:00,2.79168,2.79584,2.78807,2.79056,12750000.0
2009-09-17 17:30:00,2.78869,2.79737,2.78766,2.79239,6250000.0
2009-09-17 17:31:00,2.78546,2.79022,2.78546,2.79022,6380000.0
2009-09-17 17:32:00,2.78934,2.78979,2.78468,2.78979,7500000.0
2009-09-17 17:33:00,2.78652,2.79053,2.78624,2.79053,6750000.0
2009-09-17 17:34:00,2.788,2.79129,2.78624,2.79129,10750000.0
2009-09-17 17:35:00,2.78985,2.79188,2.78832,2.79087,11750000.0
2009-09-17 17:36:00,2.78656,2.79193,2.78656,2.79193,7000000.0
2009-09-17 17:37:00,2.78869,2.79038,2.78809,2.78878,7500000.0
2009-09-17 17:38:00,2.79029,2.79029,2.78655,2.78886,8750000.0
2009-09-17 17:39:00,2.78889,2.79149,2.78683,2.78887,7880000.0
2009-09-17 17:40:00,2.79143,2.79143,2.78733,2.78966,9250000.0
2009-09-17 17:41:00,2.78949,2.79195,2.78907,2.79195,5750000.0
2009-09-17 17:42:00,2.79276,2.79357,2.7873,2.79101,5750000.0
2009-09-17 17:43:00,2.79031,2.79446,2.79031,2.79141,9000000.0
2009-09-17 17:44:00,2.7943,2.7947,2.78986,2.79449,10750000.0
2009-09-17 17:45:00,2.79442,2.79442,2.79079,2.791,5500000.0
2009-09-17 17:46:00,2.79349,2.7946,2.79201,2.79422,9250000.0
2009-09-17 17:47:00,2.79402,2.79463,2.78905,2.79463,7500000.0
2009-09-17 17:48:00,2.79011,2.79499,2.79011,2.79313,12500000.0
2009-09-17 17:49:00,2.79694,2.79719,2.79406,2.79593,9000000.0
2009-09-17 17:50:00,2.79603,2.79634,2.79366,2.79634,8130000.0
2009-09-17 17:51:00,2.7935,2.79785,2.7935,2.79404,6250000.0
2009-09-17 17:52:00,2.78997,2.80016,2.78997,2.79767,9500000.0
2009-09-17 17:53:00,2.79511,2.79641,2.7915,2.7915,8250000.0
2009-09-17 17:54:00,2.79179,2.79585,2.79038,2.79265,12250000.0
2009-09-17 17:55:00,2.79639,2.79759,2.79348,2.79759,7500000.0
2009-09-17 17:56:00,2.79138,2.79633,2.79138,2.79433,7880000.0
2009-09-17 17:57:00,2.79751,2.79751,2.79125,2.79405,9630000.0
2009-09-17 17:58:00,2.79762,2.79762,2.7919,2.79715,8500000.0
2009-09-17 17:59:00,2.79636,2.7968,2.79213,2.7968,9000000.0
2009-09-17 18:00:00,2.79595,2.79673,2.7927,2.7934,10000000.0
2009-09-17 18:01:00,2.79577,2.79577,2.79131,2.79281,5750000.0
2009-09-17 18:02:00,2.79578,2.796,2.79309,2.79503,5500000.0
2009-09-17 18:03:00,2.79708,2.79708,2.79244,2.79244,11000000.0
2009-09-17 18:04:00,2.79409,2.79648,2.79012,2.79609,8250000.0
2009-09-17 18:05:00,2.79632,2.79648,2.7939,2.79598,8130000.0
2009-09-17 18:06:00,2.79139,2.79698,2.79139,2.79261,13250000.0
2009-09-17 18:07:00,2.79666,2.79666,2.79145,2.79316,8500000.0
2009-09-17 18:08:00,2.79506,2.79506,2.79269,2.7936,12000000.0
2009-09-17 18:09:00,2.79388,2.79472,2.79244,2.79317,12000000.0
2009-09-17 18:10:00,2.7948,2.79531,2.79065,2.79529,9750000.0
2009-09-17 18:11:00,2.79493,2.79647,2.79181,2.79288,6000000.0
2009-09-17 18:12:00,2.7937,2.79543,2.7937,2.79494,5500000.0
2009-09-17 18:13:00,2.79386,2.79686,2.7908,2.79686,9750000.0
2009-09-17 18:14:00,2.79614,2.79659,2.7942,2.79566,7000000.0
2009-09-17 18:15:00,2.79233,2.79819,2.79112,2.79742,5750000.0
2009-09-17 18:16:00,2.79699,2.79795,2.79464,2.79464,7500000.0
2009-09-17 18:17:00,2.79794,2.79794,2.793,2.79312,9750000.0
2009-09-17 18:18:00,2.79768,2.79773,2.79301,2.79378,6630000.0
2009-09-17 18:19:00,2.79793,2.79793,2.79534,2.7979,6000000.0
2009-09-17 18:20:00,2.79892,2.79903,2.79562,2.79642,7500000.0
2009-09-17 18:21:00,2.79525,2.79909,2.79333,2.79406,7000000.0
2009-09-17 18:22:00,2.7983,2.80004,2.79783,2.79783,6500000.0
2009-09-17 18:23:00,2.80038,2.80038,2.79572,2.79758,8000000.0
2009-09-17 18:24:00,2.79892,2.79942,2.79428,2.79659,9250000.0
2009-09-17 18:25:00,2.79875,2.80014,2.79773,2.79985,5250000.0
2009-09-17 18:26:00,2.79869,2.79958,2.79579,2.79902,8250000.0
2009-09-17 18:27:00,2.7965,2.79706,2.79283,2.79569,9000000.0
2009-09-17 18:28:00,2.79835,2.79835,2.79331,2.79734,7880000.0
2009-09-17 18:29:00,2.79934,2.79934,2.79602,2.79814,9750000.0
2009-09-17 18:30:00,2.79768,2.79768,2.79286,2.79286,12500000.0
2009-09-17 18:31:00,2.79525,2.79871,2.79525,2.79867,10000000.0
2009-09-17 18:32:00,2.79969,2.80077,2.79449,2.79813,9000000.0
2009-09-17 18:33:00,2.79836,2.79836,2.79353,2.79804,7510000.0
2009-09-17 18:34:00,2.79801,2.79801,2.79218,2.79501,10750000.0
2009-09-17 18:35:00,2.79773,2.79773,2.79233,2.7961,8500000.0
2009-09-17 18:36:00,2.79429,2.799,2.79429,2.799,8010000.0
2009-09-17 18:37:00,2.79834,2.79867,2.79549,2.79549,9500000.0
2009-09-17 18:38:00,2.79739,2.79896,2.79611,2.79863,8250000.0
2009-09-17 18:39:00,2.79387,2.79821,2.79387,2.79821,6000000.0
2009-09-17 18:40:00,2.79675,2.79897,2.79604,2.79613,6750000.0
2009-09-17 18:41:00,2.79909,2.79931,2.79774,2.79782,9750000.0
2009-09-17 18:42:00,2.80083,2.80083,2.79374,2.79886,8000000.0
2009-09-17 18:43:00,2.79314,2.79885,2.79314,2.79788,7000000.0
2009-09-17 18:44:00,2.79809,2.79995,2.7978,2.7978,8380000.0
2009-09-17 18:45:00,2.80197,2.80197,2.79621,2.80093,11750000.0
2009-09-17 18:46:00,2.80251,2.80251,2.79981,2.8018,9000000.0
2009-09-17 18:47:00,2.79606,2.80221,2.79606,2.80202,7380000.0
2009-09-17 18:48:00,2.79885,2.80438,2.79865,2.80213,7750000.0
2009-09-17 18:49:00,2.80525,2.80525,2.79988,2.80091,8500000.0
2009-09-17 18:50:00,2.80311,2.80428,2.79829,2.80288,6510000.0
2009-09-17 18:51:00,2.80423,2.80453,2.79879,2.79879,9250000.0
2009-09-17 18:52:00,2.80428,2.80527,2.79867,2.79867,8000000.0
2009-09-17 18:53:00,2.80052,2.80435,2.80052,2.80435,12000000.0
2009-09-17 18:54:00,2.80318,2.80343,2.79932,2.8032,16000000.0
2009-09-17 18:55:00,2.80132,2.80362,2.80058,2.80362,8250000.0
2009-09-17 18:56:00,2.80151,2.80378,2.80151,2.80151,9750000.0
2009-09-17 18:57:00,2.80304,2.80384,2.7991,2.80284,8000000.0
2009-09-17 18:58:00,2.8044,2.8044,2.80074,2.80187,6000000.0
2009-09-17 18:59:00,2.80411,2.80506,2.80083,2.80506,7000000.0
2009-09-17 19:00:00,2.80476,2.80602,2.8014,2.80394,10250000.0
2009-09-17 19:01:00,2.80519,2.80561,2.80342,2.80433,6880000.0
2009-09-17 19:02:00,2.80468,2.80517,2.80251,2.80364,5500000.0
2009-09-17 19:03:00,2.80556,2.80556,2.80204,2.80303,7880000.0
2009-09-17 19:04:00,2.80553,2.80595,2.802,2.80443,9130000.0
2009-09-17 19:05:00,2.80684,2.80699,2.80451,2.80696,7250000.0
2009-09-17 19:06:00,2.80436,2.80659,2.80369,2.80389,9000000.0
2009-09-17 19:07:00,2.80643,2.80651,2.803,2.80651,9000000.0
2009-09-17 19:08:00,2.80698,2.80698,2.803,2.803,10250000.0
2009-09-17 19:09:00,2.80506,2.80518,2.80171,2.80433,8880000.0
2009-09-17 19:10:00,2.80233,2.80599,2.80039,2.80577,6000000.0
2009-09-17 19:11:00,2.80475,2.80501,2.79996,2.80275,6250000.0
2009-09-17 19:12:00,2.8053,2.8053,2.80112,2.80119,7000000.0
2009-09-17 19:13:00,2.80387,2.8041,2.80168,2.80181,7130000.0
2009-09-17 19:14:00,2.80354,2.80446,2.79981,2.80376,8250000.0
2009-09-17 19:15:00,2.8,2.8046,2.79958,2.8046,5500000.0
2009-09-17 19:16:00,2.80043,2.80372,2.79844,2.80184,10750000.0
2009-09-17 19:17:00,2.80354,2.80383,2.80057,2.80229,9750000.0
2009-09-17 19:18:00,2.80032,2.80433,2.80032,2.80432,9500000.0
2009-09-17 19:19:00,2.80147,2.80363,2.80103,2.80181,9250000.0
2009-09-17 19:20:00,2.80327,2.80445,2.79925,2.80277,6380000.0
2009-09-17 19:21:00,2.80252,2.80591,2.80252,2.80591,11500000.0
2009-09-17 19:22:00,2.803,2.80553,2.803,2.80464,9000000.0
2009-09-17 19:23:00,2.80532,2.80532,2.80117,2.80307,11250000.0
2009-09-17 19:24:00,2.80471,2.80518,2.79951,2.79951,10250000.0
2009-09-17 19:25:00,2.80534,2.80546,2.80019,2.80109,9750000.0
2009-09-17 19:26:00,2.80319,2.80423,2.79699,2.80161,5750000.0
2009-09-17 19:27:00,2.80195,2.80652,2.80195,2.80652,5500000.0
2009-09-17 19:28:00,2.80421,2.80763,2.80348,2.80348,10250000.0
2009-09-17 19:29:00,2.80851,2.80851,2.80354,2.80602,14130000.0
2009-09-17 19:30:00,2.80586,2.80738,2.8001,2.80101,5750000.0
2009-09-17 19:31:00,2.80353,2.80541,2.80062,2.80396,8000000.0
2009-09-17 19:32:00,2.80406,2.80638,2.8017,2.80548,8750000.0
2009-09-17 19:33:00,2.80646,2.80646,2.80283,2.80432,8250000.0
2009-09-17 19:34:00,2.80391,2.80536,2.80255,2.80268,11250000.0
2009-09-17 19:35:00,2.79994,2.80549,2.79994,2.80493,7000000.0
2009-09-17 19:36:00,2.80277,2.80501,2.80277,2.80327,6130000.0
2009-09-17 19:37:00,2.80485,2.80522,2.80205,2.80256,5250000.0
2009-09-17 19:38:00,2.8019,2.80511,2.8019,2.80294,8750000.0
2009-09-17 19:39:00,2.80373,2.80525,2.80183,2.80183,10630000.0
2009-09-17 19:40:00,2.80544,2.80549,2.80062,2.80159,6250000.0
2009-09-17 19:41:00,2.80554,2.80564,2.80006,2.80471,5880000.0
2009-09-17 19:42:00,2.80412,2.8046,2.79882,2.79882,10250000.0
2009-09-17 19:43:00,2.80532,2.8061,2.80299,2.80299,10500000.0
2009-09-17 19:44:00,2.80489,2.80539,2.80184,2.80359,7500000.0
2009-09-17 19:45:00,2.80501,2.80501,2.80237,2.80237,10250000.0
2009-09-17 19:46:00,2.80032,2.80441,2.79845,2.79845,11130000.0
2009-09-17 19:47:00,2.80522,2.80571,2.80244,2.80571,9000000.0
2009-09-17 19:48:00,2.80374,2.8052,2.80228,2.80304,8250000.0
2009-09-17 19:49:00,2.80442,2.80474,2.80064,2.80069,12750000.0
2009-09-17 19:50:00,2.80286,2.80286,2.80037,2.80262,5750000.0
2009-09-17 19:51:00,2.80268,2.80273,2.79602,2.79602,7500000.0
2009-09-17 19:52:00,2.79908,2.80236,2.79781,2.80236,6750000.0
2009-09-17 19:53:00,2.80016,2.8013,2.79799,2.8013,7750000.0
2009-09-17 19:54:00,2.80023,2.80157,2.7958,2.80122,6630000.0
2009-09-17 19:55:00,2.80196,2.80332,2.79975,2.8029,5500000.0
2009-09-17 19:56:00,2.80336,2.80446,2.80116,2.80313,7250000.0
2009-09-17 19:57:00,2.80273,2.80347,2.79858,2.80347,9630000.0
2009-09-17 19:58:00,2.80407,2.80407,2.7991,2.80251,8250000.0
2009-09-17 19:59:00,2.80044,2.80409,2.7987,2.80038,8250000.0
2009-09-17 20:00:00,2.80217,2.80269,2.80104,2.80254,8250000.0
2009-09-17 20:01:00,2.80144,2.80344,2.80038,2.80344,9250000.0
2009-09-17 20:02:00,2.80298,2.80337,2.8005,2.8005,10250000.0
2009-09-17 20:03:00,2.80033,2.80283,2.79727,2.79958,9750000.0
2009-09-17 20:04:00,2.79972,2.80297,2.79919,2.80297,6000000.0
2009-09-17 20:05:00,2.80288,2.80288,2.79874,2.79961,9250000.0
2009-09-17 20:06:00,2.80121,2.8025,2.80045,2.8025,7380000.0
2009-09-17 20:07:00,2.79953,2.80213,2.79802,2.80162,6750000.0
2009-09-17 20:08:00,2.8003,2.80149,2.79678,2.79678,6130000.0
2009-09-17 20:09:00,2.79709,2.80141,2.79709,2.8007,5250000.0
2009-09-17 20:10:00,2.80038,2.80169,2.79771,2.80127,5880000.0
2009-09-17 20:11:00,2.80074,2.8022,2.79594,2.8022,6500000.0
2009-09-17 20:12:00,2.80054,2.80301,2.80054,2.8014,9380000.0
2009-09-17 20:13:00,2.80169,2.80279,2.79779,2.80096,9880000.0
2009-09-17 20:14:00,2.80092,2.80249,2.7977,2.80162,7000000.0
2009-09-17 20:15:00,2.80283,2.80302,2.79812,2.79871,10500000.0
2009-09-17 20:16:00,2.79899,2.80199,2.79737,2.79781,7130000.0
2009-09-17 20:17:00,2.80042,2.8007,2.79929,2.79986,5500000.0
2009-09-17 20:18:00,2.79993,2.80107,2.79768,2.7979,7380000.0
2009-09-17 20:19:00,2.80195,2.80324,2.79849,2.80055,7750000.0
2009-09-17 20:20:00,2.80237,2.80237,2.79975,2.80176,7500000.0
2009-09-17 20:21:00,2.80021,2.80076,2.79655,2.80076,7250000.0
2009-09-17 20:22:00,2.79926,2.80112,2.79896,2.80112,9000000.0
2009-09-17 20:23:00,2.79859,2.80103,2.79617,2.79887,7000000.0
2009-09-17 20:24:00,2.79834,2.8029,2.79777,2.80245,9000000.0
2009-09-17 20:25:00,2.802,2.802,2.79918,2.79918,8750000.0
2009-09-17 20:26:00,2.80046,2.80046,2.79897,2.79956,8500000.0
2009-09-17 20:27:00,2.80063,2.8007,2.79559,2.79927,8880000.0
2009-09-17 20:28:00,2.80061,2.8015,2.79901,2.80097,7250000.0
2009-09-17 20:29:00,2.80062,2.80092,2.79876,2.79898,7750000.0
2009-09-17 20:30:00,2.80144,2.80144,2.79937,2.79964,6250000.0
2009-09-17 20:31:00,2.79928,2.80121,2.79755,2.79902,10500000.0
2009-09-17 20:32:00,2.80053,2.80081,2.79515,2.79515,6250000.0
2009-09-17 20:33:00,2.80033,2.80118,2.79945,2.80118,5500000.0
2009-09-17 20:34:00,2.80173,2.80173,2.79912,2.80076,8500000.0
2009-09-17 20:35:00,2.79818,2.80115,2.79534,2.80115,12500000.0
2009-09-17 20:36:00,2.80168,2.80266,2.79653,2.80137,11750000.0
2009-09-17 20:37:00,2.80046,2.80249,2.79977,2.79977,7500000.0
2009-09-17 20:38:00,2.80197,2.80262,2.79743,2.80262,5750000.0
2009-09-17 20:39:00,2.80064,2.80349,2.79965,2.80349,5880000.0
2009-09-17 20:40:00,2.80376,2.80392,2.79981,2.80257,5250000.0
2009-09-17 20:41:00,2.79902,2.80338,2.79902,2.80125,8880000.0
2009-09-17 20:42:00,2.80217,2.80263,2.80076,2.80076,8500000.0
2009-09-17 20:43:00,2.80001,2.80337,2.80001,2.80313,6000000.0
2009-09-17 20:44:00,2.79938,2.80301,2.79938,2.80062,9500000.0
2009-09-17 20:45:00,2.80134,2.80154,2.79637,2.79637,6250000.0
2009-09-17 20:46:00,2.79943,2.80003,2.79538,2.79733,8500000.0
2009-09-17 20:47:00,2.80054,2.80054,2.79628,2.79968,9250000.0
2009-09-17 20:48:00,2.79811,2.79921,2.79527,2.79745,7750000.0
2009-09-17 20:49:00,2.79862,2.79928,2.79752,2.79813,9000000.0
2009-09-17 20:50:00,2.79665,2.79947,2.79665,2.79936,5750000.0
2009-09-17 20:51:00,2.79669,2.79876,2.79668,2.79743,6750000.0
2009-09-17 20:52:00,2.79876,2.79917,2.79645,2.79767,9750000.0
2009-09-17 20:53:00,2.79729,2.79729,2.79359,2.79522,7000000.0
2009-09-17 20:54:00,2.79821,2.79821,2.79431,2.79431,10500000.0
2009-09-17 20:55:00,2.79498,2.79752,2.79498,2.79668,6250000.0
2009-09-17 20:56:00,2.79804,2.79822,2.79372,2.79559,9000000.0
2009-09-17 20:57:00,2.79648,2.79707,2.79525,2.79695,7000000.0
2009-09-17 20:58:00,2.79399,2.798,2.79399,2.798,6000000.0
2009-09-17 20:59:00,2.79409,2.798,2.79409,2.79636,5250000.0
2009-09-17 21:00:00,2.79784,2.79784,2.79402,2.7958,5250000.0
2009-09-17 21:01:00,2.79603,2.79779,2.79593,2.7966,6250000.0
2009-09-17 21:02:00,2.79725,2.79796,2.79299,2.79299,7750000.0
2009-09-17 21:03:00,2.797,2.79914,2.797,2.79881,6630000.0
2009-09-17 21:04:00,2.79853,2.79958,2.79496,2.79855,10000000.0
2009-09-17 21:05:00,2.79883,2.80187,2.79674,2.80187,5500000.0
2009-09-17 21:06:00,2.80067,2.80067,2.79693,2.79693,5750000.0
2009-09-17 21:07:00,2.80028,2.80102,2.79674,2.79873,7130000.0
2009-09-17 21:08:00,2.80054,2.80113,2.79613,2.79949,9500000.0
2009-09-17 21:09:00,2.79872,2.80203,2.79744,2.80037,10880000.0
2009-09-17 21:10:00,2.80156,2.80188,2.79847,2.79972,7630000.0
2009-09-17 21:11:00,2.80168,2.80196,2.79971,2.79971,5750000.0
2009-09-17 21:12:00,2.80069,2.80146,2.79771,2.80017,8250000.0
2009-09-17 21:13:00,2.79841,2.80296,2.7979,2.80296,10000000.0
2009-09-17 21:14:00,2.80206,2.80222,2.79794,2.79794,8500000.0
2009-09-17 21:15:00,2.80219,2.80336,2.80086,2.80319,5250000.0
2009-09-17 21:16:00,2.80258,2.80258,2.79801,2.80228,7880000.0
2009-09-17 21:17:00,2.80051,2.80143,2.79464,2.80039,10750000.0
2009-09-17 21:18:00,2.79911,2.80114,2.79741,2.79991,7880000.0
2009-09-17 21:19:00,2.80209,2.80209,2.7975,2.80202,8750000.0
2009-09-17 21:20:00,2.80008,2.80099,2.79617,2.79617,8000000.0
2009-09-17 21:21:00,2.80199,2.80199,2.79975,2.80002,6250000.0
2009-09-17 21:22:00,2.80055,2.80135,2.79576,2.8009,10880000.0
2009-09-17 21:23:00,2.7972,2.80178,2.7972,2.79986,10380000.0
2009-09-17 21:24:00,2.80172,2.80281,2.79919,2.79919,9630000.0
2009-09-17 21:25:00,2.79642,2.80094,2.79558,2.80063,5500000.0
2009-09-17 21:26:00,2.80005,2.8017,2.79749,2.8017,5250000.0
2009-09-17 21:27:00,2.79994,2.80185,2.79797,2.80181,6630000.0
2009-09-17 21:28:00,2.8021,2.80244,2.80071,2.80071,6000000.0
2009-09-17 21:29:00,2.79971,2.80185,2.79649,2.79959,5750000.0
2009-09-17 21:30:00,2.80128,2.80249,2.79931,2.80009,6500000.0
2009-09-17 21:31:00,2.79971,2.80279,2.79971,2.80279,6000000.0
2009-09-17 21:32:00,2.79475,2.80277,2.79475,2.80247,6000000.0
2009-09-17 21:33:00,2.80049,2.80278,2.79817,2.80184,7510000.0
2009-09-17 21:34:00,2.80097,2.80294,2.80097,2.8019,6250000.0
2009-09-17 21:35:00,2.80096,2.80291,2.80087,2.80193,5250000.0
2009-09-17 21:36:00,2.80401,2.80401,2.79759,2.80054,9000000.0
2009-09-17 21:37:00,2.80281,2.80347,2.7973,2.80091,9500000.0
2009-09-17 21:38:00,2.80357,2.80357,2.80108,2.80356,10000000.0
2009-09-17 21:39:00,2.80131,2.80367,2.79896,2.80367,11000000.0
2009-09-17 21:40:00,2.8031,2.80412,2.80113,2.80412,11250000.0
2009-09-17 21:41:00,2.8034,2.80376,2.79949,2.80349,8000000.0
2009-09-17 21:42:00,2.80431,2.80499,2.8018,2.80499,14130000.0
2009-09-17 21:43:00,2.80172,2.80507,2.80172,2.80482,6250000.0
2009-09-17 21:44:00,2.80091,2.80573,2.80084,2.80084,6750000.0
2009-09-17 21:45:00,2.80244,2.80381,2.801,2.80177,5130000.0
2009-09-17 21:46:00,2.80342,2.80376,2.79916,2.80096,8500000.0
2009-09-17 21:47:00,2.79629,2.80337,2.79629,2.79919,8880000.0
2009-09-17 21:48:00,2.80353,2.80365,2.79863,2.8004,5500000.0
2009-09-17 21:49:00,2.80436,2.80468,2.79954,2.80128,5500000.0
2009-09-17 21:50:00,2.80383,2.80383,2.7987,2.7987,5630000.0
2009-09-17 21:51:00,2.80489,2.8051,2.79816,2.80204,6000000.0
2009-09-17 21:52:00,2.80496,2.80498,2.80016,2.80386,5500000.0
2009-09-17 21:53:00,2.80453,2.80477,2.80258,2.80445,6750000.0
2009-09-17 21:54:00,2.8009,2.8049,2.79873,2.80458,7500000.0
2009-09-17 21:55:00,2.80508,2.80614,2.80052,2.80567,6000000.0
2009-09-17 21:56:00,2.80501,2.80501,2.80078,2.80456,9250000.0
2009-09-17 21:57:00,2.80176,2.80486,2.79984,2.8035,8250000.0
2009-09-17 21:58:00,2.80447,2.80457,2.79907,2.80389,8500000.0
2009-09-17 21:59:00,2.79868,2.80298,2.79749,2.80298,7500000.0
2009-09-17 22:00:00,2.79967,2.80227,2.79919,2.79919,8750000.0
2009-09-17 22:01:00,2.8031,2.8031,2.80063,2.80139,6380000.0
2009-09-17 22:02:00,2.80408,2.80408,2.79783,2.80333,8750000.0
2009-09-17 22:03:00,2.80366,2.80366,2.79959,2.80105,6250000.0
2009-09-17 22:04:00,2.79945,2.8034,2.79945,2.80162,10750000.0
2009-09-17 22:05:00,2.80185,2.80285,2.80098,2.80111,6250000.0
2009-09-17 22:06:00,2.80267,2.80466,2.79983,2.80411,4880000.0
2009-09-17 22:07:00,2.8022,2.80313,2.80073,2.80191,11000000.0
2009-09-17 22:08:00,2.80451,2.80451,2.80088,2.80365,9000000.0
2009-09-17 22:09:00,2.80192,2.80441,2.79982,2.80363,7000000.0
2009-09-17 22:10:00,2.80311,2.80311,2.79787,2.79856,8250000.0
2009-09-17 22:11:00,2.80117,2.80251,2.79885,2.80107,10750000.0
2009-09-17 22:12:00,2.80335,2.80335,2.79775,2.79775,7880000.0
2009-09-17 22:13:00,2.80284,2.80323,2.80077,2.801,7380000.0
2009-09-17 22:14:00,2.80111,2.80219,2.80033,2.80033,6500000.0
2009-09-17 22:15:00,2.79871,2.80364,2.79871,2.80134,9630000.0
2009-09-17 22:16:00,2.79798,2.80375,2.79798,2.80375,8500000.0
2009-09-17 22:17:00,2.79842,2.80292,2.79792,2.80269,5500000.0
2009-09-17 22:18:00,2.80091,2.80243,2.79759,2.80243,7750000.0
2009-09-17 22:19:00,2.79961,2.8025,2.79768,2.79768,8250000.0
2009-09-17 22:20:00,2.80301,2.80301,2.7996,2.80189,9000000.0
2009-09-17 22:21:00,2.79891,2.80207,2.79891,2.80207,9750000.0
2009-09-17 22:22:00,2.80135,2.80186,2.79787,2.79787,6500000.0
2009-09-17 22:23:00,2.80267,2.80267,2.79914,2.80248,13260000.0
2009-09-17 22:24:00,2.80162,2.80162,2.79811,2.79972,6750000.0
2009-09-17 22:25:00,2.80168,2.80264,2.79822,2.80033,8500000.0
2009-09-17 22:26:00,2.80155,2.8016,2.79761,2.8016,8750000.0
2009-09-17 22:27:00,2.80229,2.80229,2.79574,2.80128,6250000.0
2009-09-17 22:28:00,2.80148,2.80148,2.79789,2.79789,9750000.0
2009-09-17 22:29:00,2.80255,2.80255,2.79916,2.79916,8500000.0
2009-09-17 22:30:00,2.80208,2.80208,2.79558,2.799,10000000.0
2009-09-17 22:31:00,2.80129,2.80167,2.79776,2.79776,6500000.0
2009-09-17 22:32:00,2.80225,2.80225,2.79799,2.79857,8880000.0
2009-09-17 22:33:00,2.80185,2.80185,2.79919,2.80171,7500000.0
2009-09-17 22:34:00,2.8022,2.80245,2.79768,2.79915,7750000.0
2009-09-17 22:35:00,2.80103,2.80185,2.7981,2.80185,12250000.0
2009-09-17 22:36:00,2.8014,2.80201,2.79969,2.80154,8750000.0
2009-09-17 22:37:00,2.79866,2.80215,2.79844,2.80197,11500000.0
2009-09-17 22:38:00,2.80105,2.80186,2.79857,2.80186,9000000.0
2009-09-17 22:39:00,2.80032,2.80264,2.79988,2.80264,5630000.0
2009-09-17 22:40:00,2.80325,2.80374,2.79756,2.80092,6000000.0
2009-09-17 22:41:00,2.80388,2.80388,2.79852,2.8022,8380000.0
2009-09-17 22:42:00,2.80071,2.80213,2.79915,2.8015,8500000.0
2009-09-17 22:43:00,2.80124,2.80168,2.79632,2.79961,7750000.0
2009-09-17 22:44:00,2.80216,2.80216,2.79894,2.79916,7000000.0
2009-09-17 22:45:00,2.80187,2.8028,2.79979,2.8028,6250000.0
2009-09-17 22:46:00,2.80188,2.80253,2.79971,2.8025,8500000.0
2009-09-17 22:47:00,2.80211,2.80211,2.79777,2.79777,13250000.0
2009-09-17 22:48:00,2.80049,2.8023,2.7985,2.8005,5250000.0
2009-09-17 22:49:00,2.80038,2.80144,2.79918,2.80144,8130000.0
2009-09-17 22:50:00,2.80186,2.80186,2.79745,2.80169,8250000.0
2009-09-17 22:51:00,2.79934,2.80088,2.79766,2.79916,7250000.0
2009-09-17 22:52:00,2.8026,2.8026,2.79617,2.79935,8250000.0
2009-09-17 22:53:00,2.80028,2.80247,2.79795,2.80167,10250000.0
2009-09-17 22:54:00,2.80016,2.80225,2.79967,2.80225,9750000.0
2009-09-17 22:55:00,2.8022,2.80239,2.79937,2.79973,6250000.0
2009-09-17 22:56:00,2.80141,2.80227,2.79749,2.80227,7750000.0
2009-09-17 22:57:00,2.79909,2.80139,2.79909,2.79969,7130000.0
2009-09-17 22:58:00,2.79389,2.79948,2.79389,2.79874,7250000.0
2009-09-17 22:59:00,2.80138,2.80145,2.79866,2.80012,10500000.0
2009-09-17 23:00:00,2.79881,2.80225,2.79609,2.79917,8500000.0
2009-09-17 23:01:00,2.80085,2.80085,2.79677,2.79912,6000000.0
2009-09-17 23:02:00,2.79888,2.801,2.79833,2.79898,5500000.0
2009-09-17 23:03:00,2.79983,2.80076,2.79723,2.80027,11250000.0
2009-09-17 23:04:00,2.79896,2.80104,2.7972,2.80104,10750000.0
2009-09-17 23:05:00,2.79933,2.80158,2.79933,2.79942,7250000.0
2009-09-17 23:06:00,2.80125,2.80199,2.79654,2.80127,8750000.0
2009-09-17 23:07:00,2.80079,2.80169,2.79943,2.80169,3750000.0
2009-09-17 23:08:00,2.79863,2.80189,2.79648,2.80189,10750000.0
2009-09-17 23:09:00,2.80007,2.80172,2.79689,2.79689,9250000.0
2009-09-17 23:10:00,2.80152,2.80152,2.7974,2.79971,9000000.0
2009-09-17 23:11:00,2.80232,2.8026,2.79934,2.80241,8500000.0
2009-09-17 23:12:00,2.79836,2.80167,2.79821,2.80027,9000000.0
2009-09-17 23:13:00,2.80247,2.80262,2.79786,2.79808,6750000.0
2009-09-17 23:14:00,2.80289,2.80299,2.7991,2.80231,8500000.0
2009-09-17 23:16:00,2.80228,2.80278,2.79891,2.80257,7500000.0
2009-09-17 23:18:00,2.80087,2.80277,2.7993,2.7993,6750000.0
2009-09-17 23:19:00,2.7989,2.80269,2.79846,2.80066,9380000.0
2009-09-17 23:20:00,2.79737,2.7998,2.79698,2.79734,10750000.0
2009-09-17 23:21:00,2.79549,2.79993,2.79549,2.79913,8130000.0
2009-09-17 23:22:00,2.79622,2.80072,2.79622,2.79885,12500000.0
2009-09-17 23:23:00,2.79842,2.79978,2.79303,2.79751,5250000.0
2009-09-17 23:24:00,2.79815,2.79922,2.796,2.79752,6750000.0
2009-09-17 23:25:00,2.7971,2.8004,2.79602,2.79602,13750000.0
2009-09-17 23:26:00,2.79627,2.79913,2.79627,2.79833,6000000.0
2009-09-17 23:27:00,2.7994,2.79983,2.7977,2.79941,6000000.0
2009-09-17 23:28:00,2.79707,2.79806,2.79408,2.79683,10000000.0
2009-09-17 23:29:00,2.79947,2.79956,2.79469,2.79956,6250000.0
2009-09-17 23:30:00,2.79554,2.7991,2.79443,2.79877,7500000.0
2009-09-17 23:31:00,2.79992,2.79992,2.79899,2.79909,5880000.0
2009-09-17 23:32:00,2.79776,2.79938,2.79761,2.79853,5500000.0
2009-09-17 23:33:00,2.79686,2.80085,2.7936,2.7936,6000000.0
2009-09-17 23:34:00,2.79719,2.80028,2.79683,2.80028,10750000.0
2009-09-17 23:35:00,2.7955,2.80009,2.7955,2.79623,11130000.0
2009-09-17 23:36:00,2.79826,2.80028,2.7973,2.80028,5500000.0
2009-09-17 23:37:00,2.79732,2.79894,2.79325,2.79325,10250000.0
2009-09-17 23:38:00,2.80017,2.80065,2.79669,2.79718,5500000.0
2009-09-17 23:39:00,2.79714,2.79811,2.79475,2.79811,6750000.0
2009-09-17 23:40:00,2.79661,2.79897,2.79542,2.79723,6000000.0
2009-09-17 23:41:00,2.79832,2.79971,2.79458,2.79937,7000000.0
2009-09-17 23:42:00,2.79757,2.79985,2.79593,2.79985,10500000.0
2009-09-17 23:43:00,2.79932,2.80028,2.7954,2.79996,7630000.0
2009-09-17 23:45:00,2.79354,2.79922,2.79354,2.79922,10500000.0
2009-09-17 23:47:00,2.79936,2.79952,2.79467,2.79662,5260000.0
2009-09-17 23:49:00,2.79833,2.79935,2.79732,2.79935,12000000.0
2009-09-17 23:50:00,2.79737,2.79794,2.79361,2.79794,7500000.0
2009-09-17 23:51:00,2.79463,2.7985,2.79422,2.79674,6000000.0
2009-09-17 23:52:00,2.79412,2.79808,2.79412,2.79442,6000000.0
2009-09-17 23:53:00,2.79514,2.79902,2.79394,2.7968,5250000.0
2009-09-17 23:54:00,2.79686,2.79928,2.79686,2.79928,11750000.0
2009-09-17 23:55:00,2.79746,2.79913,2.7967,2.7967,10380000.0
2009-09-17 23:56:00,2.7968,2.79826,2.79218,2.79664,12750000.0
2009-09-17 23:57:00,2.79484,2.79722,2.79449,2.79621,8250000.0
2009-09-17 23:58:00,2.79725,2.79948,2.79546,2.79733,6250000.0
2009-09-17 23:59:00,2.79672,2.79905,2.79448,2.79905,7750000.0
2009-09-18 00:00:00,2.79438,2.79859,2.79438,2.79714,5250000.0
2009-09-18 00:01:00,2.79361,2.79873,2.79361,2.79748,5880000.0
2009-09-18 00:02:00,2.79619,2.79619,2.791,2.791,8250000.0
2009-09-18 00:03:00,2.79583,2.79861,2.79583,2.7974,7000000.0
2009-09-18 00:04:00,2.79401,2.80005,2.79401,2.79773,5500000.0
2009-09-18 00:05:00,2.79693,2.79932,2.7963,2.79667,9000000.0
2009-09-18 00:06:00,2.79702,2.79951,2.79363,2.79711,6880000.0
2009-09-18 00:07:00,2.79904,2.79956,2.79565,2.79888,9250000.0
2009-09-18 00:08:00,2.79795,2.79957,2.79666,2.798,5130000.0
2009-09-18 00:09:00,2.79983,2.79983,2.79681,2.79681,7510000.0
2009-09-18 00:10:00,2.79885,2.79893,2.79612,2.79707,6630000.0
2009-09-18 00:11:00,2.79739,2.79742,2.79557,2.79712,6750000.0
2009-09-18 00:12:00,2.79754,2.79934,2.79456,2.79775,15630000.0
2009-09-18 00:13:00,2.7971,2.79975,2.79647,2.79975,5750000.0
2009-09-18 00:14:00,2.79745,2.79932,2.79402,2.79769,10010000.0
2009-09-18 00:15:00,2.79765,2.79943,2.79562,2.79753,6250000.0
2009-09-18 00:16:00,2.79654,2.79929,2.79375,2.79375,7630000.0
2009-09-18 00:17:00,2.79737,2.79901,2.79538,2.79538,12500000.0
2009-09-18 00:18:00,2.79728,2.79741,2.79528,2.79728,10130000.0
2009-09-18 00:19:00,2.79786,2.79873,2.79416,2.79712,11500000.0
2009-09-18 00:20:00,2.79685,2.79855,2.79539,2.79691,10000000.0
2009-09-18 00:21:00,2.79664,2.79925,2.79407,2.79925,7000000.0
2009-09-18 00:22:00,2.79729,2.79813,2.79402,2.79402,5750000.0
2009-09-18 00:23:00,2.7987,2.79971,2.79551,2.79551,16000000.0
2009-09-18 00:24:00,2.79726,2.79865,2.79479,2.79734,11880000.0
2009-09-18 00:25:00,2.79916,2.80023,2.79763,2.79914,11500000.0
2009-09-18 00:26:00,2.79808,2.79947,2.79722,2.79947,7750000.0
2009-09-18 00:27:00,2.79845,2.79897,2.79484,2.79734,5130000.0
2009-09-18 00:28:00,2.79734,2.80002,2.7936,2.79966,15510000.0
2009-09-18 00:29:00,2.79561,2.79993,2.79486,2.79993,12130000.0
2009-09-18 00:30:00,2.7989,2.80024,2.79661,2.80024,8250000.0
2009-09-18 00:31:00,2.79833,2.79894,2.79694,2.79694,6880000.0
2009-09-18 00:32:00,2.79541,2.79923,2.79467,2.79923,5750000.0
2009-09-18 00:33:00,2.79634,2.79688,2.79147,2.79431,20250000.0
2009-09-18 00:34:00,2.79865,2.79937,2.79507,2.79937,12000000.0
2009-09-18 00:35:00,2.79752,2.79973,2.7969,2.79911,8380000.0
2009-09-18 00:37:00,2.7972,2.79892,2.7961,2.79892,6750000.0
2009-09-18 00:38:00,2.79802,2.7984,2.79717,2.79717,5630000.0
2009-09-18 00:39:00,2.79917,2.79917,2.79693,2.79693,6000000.0
2009-09-18 00:40:00,2.79968,2.80035,2.79775,2.79783,5630000.0
2009-09-18 00:41:00,2.79724,2.79907,2.79664,2.79664,4510000.0
2009-09-18 00:43:00,2.79939,2.8006,2.79666,2.80035,5500000.0
2009-09-18 00:44:00,2.79913,2.79962,2.79752,2.79962,5250000.0
2009-09-18 00:45:00,2.79814,2.79938,2.7953,2.79704,7750000.0
2009-09-18 00:46:00,2.79714,2.80017,2.79714,2.80017,7500000.0
2009-09-18 00:47:00,2.79637,2.79955,2.79637,2.79759,5500000.0
2009-09-18 00:48:00,2.79594,2.79943,2.79507,2.79507,9130000.0
2009-09-18 00:49:00,2.79347,2.79904,2.79214,2.79904,9630000.0
2009-09-18 00:50:00,2.79448,2.79973,2.79448,2.79693,6750000.0
2009-09-18 00:51:00,2.79885,2.80006,2.79529,2.79616,8250000.0
2009-09-18 00:52:00,2.79933,2.80013,2.79729,2.79729,8500000.0
2009-09-18 00:53:00,2.79864,2.79977,2.79768,2.79968,5500000.0
2009-09-18 00:54:00,2.79818,2.79921,2.79713,2.79713,14250000.0
2009-09-18 00:55:00,2.79765,2.80068,2.79498,2.7983,17750000.0
2009-09-18 00:56:00,2.79782,2.79782,2.79463,2.7978,10500000.0
2009-09-18 00:57:00,2.79941,2.79974,2.79597,2.79774,8500000.0
2009-09-18 00:58:00,2.79793,2.79793,2.7955,2.79725,7000000.0
2009-09-18 00:59:00,2.79795,2.79817,2.79545,2.79817,8130000.0
2009-09-18 01:00:00,2.79687,2.79879,2.79168,2.79675,8500000.0
2009-09-18 01:01:00,2.79836,2.79891,2.79525,2.79817,10500000.0
2009-09-18 01:02:00,2.79749,2.79954,2.79498,2.79954,8250000.0
2009-09-18 01:03:00,2.79947,2.79958,2.79699,2.79699,4760000.0
2009-09-18 01:04:00,2.79728,2.79844,2.79498,2.79712,6630000.0
2009-09-18 01:05:00,2.79581,2.79604,2.79192,2.79397,10000000.0
2009-09-18 01:06:00,2.79575,2.79921,2.79399,2.79671,8130000.0
2009-09-18 01:07:00,2.79751,2.79908,2.79659,2.79702,7750000.0
2009-09-18 01:08:00,2.79707,2.79876,2.79361,2.79876,7510000.0
2009-09-18 01:09:00,2.79702,2.79907,2.79529,2.79688,7500000.0
2009-09-18 01:10:00,2.79859,2.79971,2.79374,2.79971,5130000.0
2009-09-18 01:11:00,2.79768,2.79883,2.79261,2.79883,20750000.0
2009-09-18 01:12:00,2.79832,2.79916,2.7933,2.79725,6630000.0
2009-09-18 01:13:00,2.80004,2.80004,2.79412,2.79412,14760000.0
2009-09-18 01:14:00,2.79365,2.79997,2.79365,2.79769,8880000.0
2009-09-18 01:15:00,2.79724,2.8009,2.79724,2.79841,4880000.0
2009-09-18 01:16:00,2.79677,2.79923,2.79267,2.79923,22500000.0
2009-09-18 01:17:00,2.79989,2.79989,2.79448,2.7996,10000000.0
2009-09-18 01:18:00,2.79773,2.79917,2.79552,2.79552,13500000.0
2009-09-18 01:19:00,2.79781,2.79931,2.79524,2.79797,6250000.0
2009-09-18 01:20:00,2.79657,2.80079,2.79639,2.80079,7000000.0
2009-09-18 01:21:00,2.79674,2.79971,2.79674,2.79739,10000000.0
2009-09-18 01:22:00,2.79766,2.79915,2.79379,2.79915,6250000.0
2009-09-18 01:23:00,2.79761,2.79965,2.79761,2.79896,8750000.0
2009-09-18 01:24:00,2.79778,2.80002,2.79699,2.79752,8260000.0
2009-09-18 01:25:00,2.79735,2.79771,2.79442,2.79734,9380000.0
2009-09-18 01:26:00,2.79446,2.7993,2.79446,2.79755,10500000.0
2009-09-18 01:27:00,2.79709,2.79709,2.79281,2.79352,6750000.0
2009-09-18 01:28:00,2.7988,2.79927,2.79462,2.79462,11750000.0
2009-09-18 01:29:00,2.79769,2.80054,2.79666,2.79907,6750000.0
2009-09-18 01:30:00,2.79886,2.79955,2.79649,2.79777,6500000.0
2009-09-18 01:31:00,2.79949,2.79952,2.79767,2.79922,12380000.0
2009-09-18 01:32:00,2.79831,2.79994,2.79748,2.79868,7630000.0
2009-09-18 01:33:00,2.79842,2.8004,2.79692,2.80036,12000000.0
2009-09-18 01:34:00,2.79805,2.79982,2.79608,2.79608,6000000.0
2009-09-18 01:35:00,2.79824,2.8001,2.79649,2.79649,8250000.0
2009-09-18 01:36:00,2.80024,2.80024,2.79466,2.79634,7130000.0
2009-09-18 01:37:00,2.79842,2.80096,2.79842,2.80078,6500000.0
2009-09-18 01:38:00,2.79935,2.79998,2.79563,2.79918,7500000.0
2009-09-18 01:39:00,2.79258,2.79978,2.79258,2.798,7250000.0
2009-09-18 01:40:00,2.79613,2.80103,2.79509,2.80103,9250000.0
2009-09-18 01:41:00,2.79896,2.8006,2.79576,2.79678,7380000.0
2009-09-18 01:42:00,2.79918,2.80124,2.79475,2.80124,7880000.0
2009-09-18 01:43:00,2.79917,2.80121,2.79747,2.79747,10750000.0
2009-09-18 01:44:00,2.79918,2.80053,2.79687,2.79929,8500000.0
2009-09-18 01:45:00,2.80059,2.8007,2.79959,2.7996,7000000.0
2009-09-18 01:46:00,2.79858,2.80089,2.79633,2.79716,11630000.0
2009-09-18 01:47:00,2.79897,2.80064,2.7946,2.79941,8500000.0
2009-09-18 01:48:00,2.80153,2.80168,2.79462,2.80168,18010000.0
2009-09-18 01:49:00,2.7998,2.80076,2.7952,2.7952,8880000.0
2009-09-18 01:50:00,2.7987,2.80079,2.79547,2.79547,16750000.0
2009-09-18 01:51:00,2.79956,2.80106,2.7989,2.7989,8500000.0
2009-09-18 01:52:00,2.79944,2.80004,2.7956,2.7956,8130000.0
2009-09-18 01:53:00,2.79833,2.79999,2.79586,2.79981,7000000.0
2009-09-18 01:54:00,2.7994,2.80044,2.79476,2.79835,6750000.0
2009-09-18 01:55:00,2.79878,2.80021,2.7933,2.7933,7250000.0
2009-09-18 01:56:00,2.79928,2.80232,2.7991,2.80232,6750000.0
2009-09-18 01:57:00,2.79853,2.80135,2.79853,2.79883,13750000.0
2009-09-18 01:58:00,2.79517,2.80074,2.79517,2.80031,6250000.0
2009-09-18 02:01:00,2.79869,2.80027,2.79857,2.79896,6000000.0
2009-09-18 02:02:00,2.79922,2.8003,2.79529,2.79548,8500000.0
2009-09-18 02:03:00,2.79777,2.80041,2.79777,2.79889,5250000.0
2009-09-18 02:04:00,2.79929,2.80166,2.79768,2.79828,8750000.0
2009-09-18 02:05:00,2.79898,2.79967,2.79432,2.79432,6500000.0
2009-09-18 02:06:00,2.79866,2.7995,2.79634,2.79634,8500000.0
2009-09-18 02:07:00,2.79824,2.80089,2.79504,2.80089,5500000.0
2009-09-18 02:08:00,2.79859,2.79859,2.79461,2.79461,11500000.0
2009-09-18 02:09:00,2.7992,2.80099,2.79704,2.79704,6250000.0
2009-09-18 02:10:00,2.79887,2.79999,2.79709,2.79852,9500000.0
2009-09-18 02:11:00,2.79874,2.79985,2.79792,2.79844,7250000.0
2009-09-18 02:12:00,2.79833,2.80004,2.79382,2.79829,5750000.0
2009-09-18 02:13:00,2.79968,2.79985,2.7958,2.7958,8750000.0
2009-09-18 02:14:00,2.79883,2.80046,2.79507,2.79783,5750000.0
2009-09-18 02:15:00,2.79836,2.80009,2.79816,2.79851,8500000.0
2009-09-18 02:16:00,2.79794,2.79973,2.79643,2.79643,7750000.0
2009-09-18 02:17:00,2.80039,2.80039,2.79617,2.80004,7500000.0
2009-09-18 02:18:00,2.79834,2.8002,2.79696,2.8002,7250000.0
2009-09-18 02:19:00,2.79908,2.80027,2.7962,2.79885,10750000.0
2009-09-18 02:20:00,2.79924,2.80162,2.79703,2.80162,8750000.0
2009-09-18 02:21:00,2.79852,2.79973,2.79803,2.79803,5500000.0
2009-09-18 02:22:00,2.80079,2.80163,2.79826,2.80145,8750000.0
2009-09-18 02:23:00,2.79774,2.80163,2.79678,2.80163,8750000.0
2009-09-18 02:24:00,2.79866,2.80102,2.79849,2.80102,8500000.0
2009-09-18 02:25:00,2.79891,2.80083,2.79891,2.80083,5500000.0
2009-09-18 02:26:00,2.7988,2.7992,2.79319,2.79894,17750000.0
2009-09-18 02:27:00,2.79971,2.80037,2.79578,2.80035,6500000.0
2009-09-18 02:28:00,2.79908,2.80185,2.79747,2.79846,15500000.0
2009-09-18 02:29:00,2.79932,2.80049,2.79587,2.79808,12500000.0
2009-09-18 02:30:00,2.79615,2.79869,2.79539,2.79819,5880000.0
2009-09-18 02:31:00,2.7978,2.80099,2.79376,2.80099,23500000.0
2009-09-18 02:32:00,2.79928,2.79974,2.79599,2.79842,8000000.0
2009-09-18 02:33:00,2.79777,2.80044,2.79667,2.79796,6000000.0
2009-09-18 02:34:00,2.79932,2.80072,2.79742,2.79971,8250000.0
2009-09-18 02:35:00,2.79828,2.80051,2.79503,2.80051,6500000.0
2009-09-18 02:36:00,2.79524,2.80123,2.79524,2.79703,8880000.0
2009-09-18 02:37:00,2.79932,2.8001,2.79863,2.79863,7000000.0
2009-09-18 02:38:00,2.79868,2.80017,2.79808,2.79884,9000000.0
2009-09-18 02:39:00,2.79876,2.80125,2.79876,2.79889,9500000.0
2009-09-18 02:40:00,2.80049,2.80049,2.79676,2.79864,8500000.0
2009-09-18 02:41:00,2.79511,2.80005,2.79511,2.79905,7750000.0
2009-09-18 02:42:00,2.7986,2.8016,2.79424,2.8016,5250000.0
2009-09-18 02:43:00,2.79895,2.80128,2.7986,2.80012,9250000.0
2009-09-18 02:44:00,2.80193,2.80193,2.79791,2.79934,9130000.0
2009-09-18 02:45:00,2.79919,2.79999,2.79698,2.79994,12250000.0
2009-09-18 02:46:00,2.79943,2.79963,2.79823,2.79926,5880000.0
2009-09-18 02:47:00,2.79987,2.79995,2.79834,2.79895,5500000.0
2009-09-18 02:48:00,2.79883,2.79911,2.7951,2.79652,11500000.0
2009-09-18 02:49:00,2.79981,2.79981,2.79424,2.79674,9500000.0
2009-09-18 02:50:00,2.79732,2.79971,2.7953,2.79831,7510000.0
2009-09-18 02:51:00,2.79538,2.79885,2.79538,2.79827,9250000.0
2009-09-18 02:52:00,2.79951,2.80024,2.79623,2.79634,8500000.0
2009-09-18 02:53:00,2.79727,2.79958,2.79591,2.79923,12250000.0
2009-09-18 02:54:00,2.7999,2.80152,2.79787,2.80004,11630000.0
2009-09-18 02:55:00,2.80001,2.80022,2.7953,2.80005,6000000.0
2009-09-18 02:56:00,2.80013,2.80086,2.79753,2.80001,7000000.0
2009-09-18 02:57:00,2.80028,2.80065,2.79579,2.7996,8250000.0
2009-09-18 02:58:00,2.79945,2.80163,2.79882,2.80163,6750000.0
2009-09-18 02:59:00,2.80082,2.80201,2.79838,2.80201,9630000.0
2009-09-18 03:00:00,2.7999,2.80141,2.79649,2.7996,8000000.0
2009-09-18 03:01:00,2.79859,2.80177,2.79718,2.80135,10000000.0
2009-09-18 03:02:00,2.79984,2.80011,2.79568,2.79568,5500000.0
2009-09-18 03:03:00,2.80047,2.80173,2.79757,2.79833,5880000.0
2009-09-18 03:04:00,2.79846,2.8015,2.79749,2.79962,6000000.0
2009-09-18 03:05:00,2.79467,2.80199,2.79467,2.80132,9630000.0
2009-09-18 03:06:00,2.79903,2.80368,2.79768,2.80196,7750000.0
2009-09-18 03:07:00,2.80176,2.80379,2.8001,2.80375,7250000.0
2009-09-18 03:08:00,2.80064,2.80312,2.80022,2.8006,8630000.0
2009-09-18 03:09:00,2.80027,2.80319,2.79942,2.80115,8000000.0
2009-09-18 03:10:00,2.80047,2.80361,2.80047,2.80285,7250000.0
2009-09-18 03:11:00,2.80101,2.80287,2.79828,2.80274,8250000.0
2009-09-18 03:12:00,2.80081,2.80262,2.79986,2.79986,7630000.0
2009-09-18 03:13:00,2.79996,2.80229,2.79855,2.80095,7500000.0
2009-09-18 03:14:00,2.80147,2.80264,2.80059,2.80116,8000000.0
2009-09-18 03:15:00,2.80139,2.80314,2.79807,2.8019,6500000.0
2009-09-18 03:16:00,2.80272,2.80364,2.79983,2.80273,12750000.0
2009-09-18 03:17:00,2.80141,2.80419,2.80141,2.80242,10750000.0
2009-09-18 03:18:00,2.80307,2.80479,2.80045,2.80318,7750000.0
2009-09-18 03:19:00,2.80328,2.80464,2.80112,2.80364,8750000.0
2009-09-18 03:20:00,2.80421,2.80464,2.79963,2.79963,10760000.0
2009-09-18 03:21:00,2.79978,2.80495,2.79928,2.80495,10750000.0
2009-09-18 03:22:00,2.79778,2.8046,2.79778,2.80265,5250000.0
2009-09-18 03:23:00,2.80392,2.80405,2.80201,2.80241,9000000.0
2009-09-18 03:24:00,2.80211,2.80395,2.80134,2.80155,9750000.0
2009-09-18 03:25:00,2.80203,2.80502,2.79897,2.80502,5500000.0
2009-09-18 03:26:00,2.80332,2.80491,2.7992,2.8042,7750000.0
2009-09-18 03:27:00,2.79961,2.80346,2.799,2.80228,6500000.0
2009-09-18 03:28:00,2.80002,2.80426,2.79817,2.79817,10880000.0
2009-09-18 03:29:00,2.80404,2.80404,2.79865,2.80189,7380000.0
2009-09-18 03:30:00,2.79965,2.80333,2.79871,2.80185,14500000.0
2009-09-18 03:31:00,2.80388,2.80457,2.80007,2.80306,8750000.0
2009-09-18 03:32:00,2.8055,2.8055,2.8014,2.80286,7000000.0
2009-09-18 03:33:00,2.8054,2.8054,2.8015,2.8028,7000000.0
2009-09-18 03:34:00,2.79981,2.80444,2.79981,2.80081,11500000.0
2009-09-18 03:35:00,2.80304,2.80387,2.80048,2.80272,7500000.0
2009-09-18 03:36:00,2.8038,2.80397,2.79928,2.79928,11380000.0
2009-09-18 03:37:00,2.80271,2.80465,2.80143,2.80465,6130000.0
2009-09-18 03:38:00,2.80406,2.80406,2.79561,2.79561,5500000.0
2009-09-18 03:39:00,2.80255,2.80479,2.80233,2.80253,15000000.0
2009-09-18 03:40:00,2.80229,2.80347,2.80006,2.80171,7000000.0
2009-09-18 03:41:00,2.80177,2.80326,2.80048,2.80215,7500000.0
2009-09-18 03:42:00,2.80269,2.80457,2.80176,2.80268,14250000.0
2009-09-18 03:43:00,2.80024,2.8034,2.80024,2.80247,8000000.0
2009-09-18 03:44:00,2.80328,2.80389,2.79875,2.80206,5130000.0
2009-09-18 03:45:00,2.80279,2.80478,2.80203,2.80284,12380000.0
2009-09-18 03:46:00,2.80259,2.80259,2.80084,2.80204,6500000.0
2009-09-18 03:47:00,2.80329,2.80472,2.80209,2.80301,6630000.0
2009-09-18 03:48:00,2.80356,2.80596,2.79972,2.80296,10500000.0
2009-09-18 03:49:00,2.80443,2.80591,2.80208,2.80338,7750000.0
2009-09-18 03:50:00,2.80385,2.80537,2.80335,2.80344,6630000.0
2009-09-18 03:51:00,2.80269,2.80572,2.80269,2.80385,6000000.0
2009-09-18 03:52:00,2.804,2.80642,2.80093,2.8056,8500000.0
2009-09-18 03:53:00,2.80553,2.80633,2.80328,2.80409,6750000.0
2009-09-18 03:54:00,2.80425,2.8061,2.8013,2.80353,7630000.0
2009-09-18 03:55:00,2.80362,2.80555,2.80256,2.80443,9750000.0
2009-09-18 03:56:00,2.80427,2.80556,2.80339,2.80339,5500000.0
2009-09-18 03:57:00,2.80433,2.80704,2.80242,2.80527,7500000.0
2009-09-18 03:58:00,2.80412,2.80597,2.80358,2.80482,11500000.0
2009-09-18 03:59:00,2.80116,2.80649,2.80116,2.80175,12380000.0
2009-09-18 04:00:00,2.80561,2.8065,2.8024,2.80553,15000000.0
2009-09-18 04:01:00,2.80776,2.80779,2.80379,2.80548,11250000.0
2009-09-18 04:02:00,2.80455,2.80665,2.80233,2.80523,8500000.0
2009-09-18 04:03:00,2.80467,2.80596,2.80103,2.80349,10500000.0
2009-09-18 04:04:00,2.80503,2.80648,2.80421,2.80508,10250000.0
2009-09-18 04:05:00,2.80221,2.80633,2.80075,2.80366,6250000.0
2009-09-18 04:06:00,2.80388,2.80745,2.80129,2.80129,8880000.0
2009-09-18 04:07:00,2.80417,2.80622,2.80061,2.80474,6000000.0
2009-09-18 04:08:00,2.8048,2.80616,2.80242,2.80608,7500000.0
2009-09-18 04:09:00,2.80467,2.80667,2.80391,2.80667,12250000.0
2009-09-18 04:10:00,2.80472,2.80693,2.80066,2.80364,6000000.0
2009-09-18 04:11:00,2.80334,2.80571,2.8024,2.8024,5500000.0
2009-09-18 04:12:00,2.80381,2.80533,2.80223,2.80223,9500000.0
2009-09-18 04:13:00,2.8042,2.80507,2.79972,2.80091,5500000.0
2009-09-18 04:14:00,2.8057,2.80576,2.80069,2.80325,8750000.0
2009-09-18 04:15:00,2.80352,2.80643,2.80034,2.80034,6500000.0
2009-09-18 04:16:00,2.80443,2.8059,2.80346,2.80346,7250000.0
2009-09-18 04:17:00,2.80485,2.80602,2.80392,2.80419,7750000.0
2009-09-18 04:18:00,2.80362,2.80583,2.80278,2.80415,10000000.0
2009-09-18 04:19:00,2.80296,2.80564,2.80099,2.80276,10750000.0
2009-09-18 04:20:00,2.80411,2.80529,2.80152,2.80394,9000000.0
2009-09-18 04:21:00,2.80351,2.80466,2.80237,2.80328,9750000.0
2009-09-18 04:22:00,2.80342,2.8048,2.80283,2.80283,4750000.0
2009-09-18 04:23:00,2.80345,2.80433,2.80041,2.80257,6750000.0
2009-09-18 04:24:00,2.80076,2.80443,2.80076,2.803,8880000.0
2009-09-18 04:25:00,2.80329,2.80428,2.79886,2.79886,5500000.0
2009-09-18 04:26:00,2.80304,2.80411,2.80147,2.80275,7750000.0
2009-09-18 04:27:00,2.80441,2.8055,2.8001,2.80225,9000000.0
2009-09-18 04:28:00,2.80474,2.80597,2.80289,2.80583,8250000.0
2009-09-18 04:29:00,2.80253,2.80502,2.80067,2.80317,10250000.0
2009-09-18 04:30:00,2.80333,2.8044,2.80079,2.80244,13880000.0
2009-09-18 04:31:00,2.80104,2.80465,2.79832,2.80465,7630000.0
2009-09-18 04:32:00,2.80316,2.80476,2.80042,2.80072,7500000.0
2009-09-18 04:33:00,2.80275,2.80503,2.80247,2.80485,7750000.0
2009-09-18 04:34:00,2.8032,2.80445,2.80225,2.80244,9250000.0
2009-09-18 04:35:00,2.80246,2.80512,2.80049,2.80512,8880000.0
2009-09-18 04:36:00,2.802,2.80511,2.802,2.80352,5750000.0
2009-09-18 04:37:00,2.80537,2.80537,2.79966,2.80303,16500000.0
2009-09-18 04:38:00,2.80274,2.80274,2.79995,2.80234,10630000.0
2009-09-18 04:39:00,2.80243,2.80446,2.80124,2.80124,12250000.0
2009-09-18 04:40:00,2.8003,2.80409,2.79883,2.80275,12250000.0
2009-09-18 04:41:00,2.80299,2.80573,2.80157,2.80437,6750000.0
2009-09-18 04:42:00,2.80235,2.80574,2.80235,2.8052,9750000.0
2009-09-18 04:43:00,2.80301,2.80545,2.80185,2.80545,9000000.0
2009-09-18 04:44:00,2.80259,2.80546,2.79912,2.80543,7000000.0
2009-09-18 04:45:00,2.80348,2.80478,2.80073,2.80272,10750000.0
2009-09-18 04:46:00,2.80064,2.80558,2.80064,2.80362,7630000.0
2009-09-18 04:47:00,2.80443,2.80583,2.7996,2.7996,6250000.0
2009-09-18 04:48:00,2.80459,2.80562,2.80291,2.80499,7500000.0
2009-09-18 04:49:00,2.80392,2.80609,2.80153,2.80233,7250000.0
2009-09-18 04:50:00,2.80382,2.80584,2.79972,2.80207,7750000.0
2009-09-18 04:51:00,2.80782,2.80782,2.80077,2.80438,9000000.0
2009-09-18 04:52:00,2.80444,2.80715,2.80237,2.80715,10500000.0
2009-09-18 04:53:00,2.80222,2.80636,2.80121,2.80479,5250000.0
2009-09-18 04:54:00,2.80265,2.80571,2.80087,2.80392,8880000.0
2009-09-18 04:55:00,2.80611,2.80611,2.80099,2.8043,6630000.0
2009-09-18 04:56:00,2.80502,2.80603,2.80384,2.80423,8750000.0
2009-09-18 04:57:00,2.80352,2.807,2.80283,2.80303,7500000.0
2009-09-18 04:58:00,2.80218,2.80659,2.80218,2.80468,10750000.0
2009-09-18 04:59:00,2.80353,2.80543,2.79959,2.80244,8010000.0
2009-09-18 05:00:00,2.80445,2.80688,2.8043,2.80688,7750000.0
2009-09-18 05:01:00,2.80431,2.80536,2.80097,2.80349,10000000.0
2009-09-18 05:02:00,2.80464,2.80546,2.80377,2.80386,8750000.0
2009-09-18 05:03:00,2.80349,2.8061,2.80339,2.80404,8000000.0
2009-09-18 05:04:00,2.80157,2.80528,2.80157,2.8044,7000000.0
2009-09-18 05:05:00,2.80386,2.80551,2.8004,2.80222,6630000.0
2009-09-18 05:06:00,2.8043,2.80546,2.80009,2.80395,6000000.0
2009-09-18 05:07:00,2.8028,2.80607,2.8028,2.80607,8750000.0
2009-09-18 05:08:00,2.80458,2.80532,2.80339,2.80345,7000000.0
2009-09-18 05:09:00,2.80369,2.80582,2.80294,2.80582,7750000.0
2009-09-18 05:10:00,2.80156,2.80457,2.80123,2.80317,6250000.0
2009-09-18 05:11:00,2.79936,2.80592,2.79835,2.80592,5500000.0
2009-09-18 05:12:00,2.80159,2.80393,2.8003,2.80393,5750000.0
2009-09-18 05:13:00,2.80351,2.80647,2.80146,2.8035,12500000.0
2009-09-18 05:14:00,2.80474,2.80554,2.80314,2.80389,6380000.0
2009-09-18 05:15:00,2.804,2.80692,2.80308,2.80308,13630000.0
2009-09-18 05:16:00,2.80417,2.80542,2.80272,2.80272,8500000.0
2009-09-18 05:17:00,2.80323,2.80546,2.80261,2.80363,8500000.0
2009-09-18 05:18:00,2.80595,2.80595,2.80133,2.80161,7250000.0
2009-09-18 05:19:00,2.80615,2.80648,2.8011,2.8013,8500000.0
2009-09-18 05:20:00,2.8035,2.8057,2.80045,2.80347,9250000.0
2009-09-18 05:21:00,2.80404,2.80522,2.80159,2.80248,10500000.0
2009-09-18 05:22:00,2.80296,2.80612,2.80285,2.80491,8630000.0
2009-09-18 05:23:00,2.80388,2.80565,2.80127,2.8043,10500000.0
2009-09-18 05:24:00,2.80329,2.80616,2.79991,2.80465,10630000.0
2009-09-18 05:25:00,2.80407,2.80538,2.80099,2.80388,8500000.0
2009-09-18 05:26:00,2.80488,2.80565,2.80078,2.80549,15000000.0
2009-09-18 05:27:00,2.80235,2.80469,2.79976,2.80336,6500000.0
2009-09-18 05:28:00,2.80235,2.80453,2.79977,2.79977,11500000.0
2009-09-18 05:29:00,2.79927,2.80342,2.79927,2.80189,5500000.0
2009-09-18 05:30:00,2.80071,2.80389,2.80071,2.80168,13130000.0
2009-09-18 05:31:00,2.80246,2.80384,2.80246,2.80285,5500000.0
2009-09-18 05:32:00,2.80198,2.80418,2.80041,2.80076,5750000.0
2009-09-18 05:33:00,2.80201,2.80216,2.80042,2.80215,11000000.0
2009-09-18 05:34:00,2.80428,2.80428,2.79938,2.80054,9000000.0
2009-09-18 05:35:00,2.80068,2.80358,2.79705,2.79705,6000000.0
2009-09-18 05:36:00,2.80173,2.80231,2.79828,2.80145,8000000.0
2009-09-18 05:37:00,2.80391,2.80421,2.79813,2.79813,5250000.0
2009-09-18 05:38:00,2.80341,2.80459,2.80274,2.80459,8750000.0
2009-09-18 05:39:00,2.80151,2.80353,2.79821,2.80178,10500000.0
2009-09-18 05:40:00,2.80097,2.80407,2.80024,2.80155,7000000.0
2009-09-18 05:41:00,2.80131,2.80143,2.79831,2.79941,5500000.0
2009-09-18 05:42:00,2.80321,2.80393,2.80008,2.80008,6000000.0
2009-09-18 05:43:00,2.80204,2.80475,2.80071,2.80178,7500000.0
2009-09-18 05:44:00,2.80146,2.80421,2.79772,2.80421,5250000.0
2009-09-18 05:45:00,2.80187,2.80447,2.80157,2.80447,9000000.0
2009-09-18 05:46:00,2.8024,2.80409,2.79962,2.80216,12250000.0
2009-09-18 05:47:00,2.79859,2.80443,2.79859,2.80443,12000000.0
2009-09-18 05:48:00,2.8023,2.80429,2.79945,2.80429,12250000.0
2009-09-18 05:49:00,2.80265,2.80303,2.79864,2.79864,14750000.0
2009-09-18 05:50:00,2.80136,2.80401,2.80136,2.80208,6750000.0
2009-09-18 05:51:00,2.8004,2.80495,2.79937,2.80495,17510000.0
2009-09-18 05:52:00,2.8015,2.80408,2.8015,2.80216,8750000.0
2009-09-18 05:53:00,2.80488,2.80531,2.79932,2.80531,10750000.0
2009-09-18 05:54:00,2.80053,2.80472,2.79876,2.80122,7000000.0
2009-09-18 05:55:00,2.79901,2.80349,2.79901,2.8023,16250000.0
2009-09-18 05:56:00,2.80191,2.80437,2.79849,2.80437,6500000.0
2009-09-18 05:57:00,2.80254,2.80503,2.80091,2.80189,14500000.0
2009-09-18 05:58:00,2.80044,2.80384,2.79915,2.80384,9130000.0
2009-09-18 05:59:00,2.8022,2.80456,2.79687,2.80456,12500000.0
2009-09-18 06:00:00,2.8003,2.80431,2.79868,2.80154,13500000.0
2009-09-18 06:01:00,2.80214,2.80316,2.7998,2.80113,6000000.0
2009-09-18 06:02:00,2.79997,2.80335,2.79833,2.79874,8750000.0
2009-09-18 06:03:00,2.80254,2.80291,2.79843,2.80039,7250000.0
2009-09-18 06:04:00,2.80302,2.80386,2.80127,2.80284,5750000.0
2009-09-18 06:05:00,2.8024,2.80428,2.79979,2.80185,13000000.0
2009-09-18 06:06:00,2.80107,2.8041,2.80107,2.80131,9750000.0
2009-09-18 06:07:00,2.80145,2.80343,2.79921,2.79921,9630000.0
2009-09-18 06:08:00,2.80166,2.80266,2.79637,2.79841,13500000.0
2009-09-18 06:09:00,2.80201,2.80418,2.79919,2.80378,10500000.0
2009-09-18 06:10:00,2.79724,2.80279,2.79607,2.80054,11500000.0
2009-09-18 06:11:00,2.80209,2.80343,2.7994,2.80098,6500000.0
2009-09-18 06:12:00,2.80053,2.80137,2.79656,2.80123,9500000.0
2009-09-18 06:13:00,2.80378,2.80417,2.79998,2.79998,11500000.0
2009-09-18 06:14:00,2.80472,2.80472,2.80069,2.80416,9750000.0
2009-09-18 06:15:00,2.80194,2.80474,2.80098,2.80474,5630000.0
2009-09-18 06:16:00,2.79838,2.80365,2.79838,2.80253,8380000.0
2009-09-18 06:17:00,2.80326,2.80363,2.79914,2.80056,8000000.0
2009-09-18 06:18:00,2.80409,2.80466,2.8004,2.80126,14000000.0
2009-09-18 06:19:00,2.80156,2.8038,2.80143,2.80187,12630000.0
2009-09-18 06:20:00,2.80409,2.80409,2.7991,2.80182,6750000.0
2009-09-18 06:21:00,2.80212,2.80274,2.80137,2.80144,8130000.0
2009-09-18 06:22:00,2.79818,2.80246,2.79527,2.79904,6010000.0
2009-09-18 06:23:00,2.8007,2.8034,2.80058,2.80145,7250000.0
2009-09-18 06:24:00,2.79765,2.8023,2.79765,2.80063,6880000.0
2009-09-18 06:25:00,2.8006,2.80239,2.79789,2.80203,7750000.0
2009-09-18 06:26:00,2.80189,2.80357,2.7976,2.80331,10500000.0
2009-09-18 06:27:00,2.80066,2.8021,2.79857,2.80005,6500000.0
2009-09-18 06:28:00,2.79702,2.80289,2.79702,2.80122,9880000.0
2009-09-18 06:29:00,2.80082,2.80223,2.79889,2.80218,9250000.0
2009-09-18 06:30:00,2.80129,2.80309,2.80036,2.80119,10000000.0
2009-09-18 06:31:00,2.80142,2.80381,2.80018,2.80381,7000000.0
2009-09-18 06:32:00,2.79923,2.80322,2.79909,2.79923,7000000.0
2009-09-18 06:33:00,2.80065,2.80423,2.80065,2.80405,6000000.0
2009-09-18 06:34:00,2.80149,2.80349,2.79864,2.79949,8750000.0
2009-09-18 06:35:00,2.80102,2.80293,2.79862,2.80085,8750000.0
2009-09-18 06:36:00,2.80131,2.80444,2.79944,2.80237,7750000.0
2009-09-18 06:37:00,2.80074,2.80416,2.80074,2.80184,6000000.0
2009-09-18 06:38:00,2.8042,2.8042,2.79874,2.80221,5880000.0
2009-09-18 06:39:00,2.80207,2.80385,2.80022,2.80227,8250000.0
2009-09-18 06:40:00,2.80217,2.80293,2.79646,2.8008,11000000.0
2009-09-18 06:41:00,2.80173,2.80365,2.80173,2.80349,6500000.0
2009-09-18 06:42:00,2.80163,2.80261,2.79843,2.80019,6500000.0
2009-09-18 06:43:00,2.80111,2.80342,2.79875,2.80342,10750000.0
2009-09-18 06:44:00,2.80046,2.80287,2.80003,2.80117,7250000.0
2009-09-18 06:45:00,2.80071,2.80336,2.79859,2.80336,10750000.0
2009-09-18 06:46:00,2.80149,2.80274,2.79652,2.80047,9000000.0
2009-09-18 06:47:00,2.80057,2.80342,2.79909,2.79909,12500000.0
2009-09-18 06:48:00,2.80177,2.80253,2.79707,2.80028,9250000.0
2009-09-18 06:49:00,2.80316,2.80316,2.79861,2.8008,11500000.0
2009-09-18 06:50:00,2.7999,2.80309,2.7999,2.80309,7500000.0
2009-09-18 06:51:00,2.79814,2.8023,2.79814,2.80094,11380000.0
2009-09-18 06:52:00,2.79957,2.80287,2.79928,2.79928,10750000.0
2009-09-18 06:53:00,2.79875,2.8035,2.79875,2.8035,7750000.0
2009-09-18 06:54:00,2.80087,2.80368,2.80052,2.80368,6500000.0
2009-09-18 06:55:00,2.79983,2.80286,2.79681,2.80286,8630000.0
2009-09-18 06:56:00,2.80313,2.80313,2.7966,2.7966,6000000.0
2009-09-18 06:57:00,2.79886,2.80308,2.79884,2.80305,10250000.0
2009-09-18 06:58:00,2.80146,2.80297,2.79991,2.79991,5750000.0
2009-09-18 06:59:00,2.80022,2.80226,2.80022,2.80061,7750000.0
2009-09-18 07:00:00,2.8006,2.80314,2.79907,2.79907,10500000.0
2009-09-18 07:01:00,2.79628,2.80239,2.79628,2.80222,5630000.0
2009-09-18 07:02:00,2.80067,2.80286,2.80055,2.80064,6630000.0
2009-09-18 07:03:00,2.79946,2.80157,2.79656,2.80047,5500000.0
2009-09-18 07:04:00,2.80059,2.80133,2.79684,2.79712,10250000.0
2009-09-18 07:05:00,2.80059,2.80262,2.79753,2.80058,7250000.0
2009-09-18 07:06:00,2.80026,2.80222,2.7973,2.7973,14000000.0
2009-09-18 07:07:00,2.80001,2.80238,2.79977,2.8023,9380000.0
2009-09-18 07:08:00,2.80147,2.80288,2.8001,2.80248,8500000.0
2009-09-18 07:09:00,2.80238,2.80238,2.79957,2.79987,8750000.0
2009-09-18 07:10:00,2.80104,2.80348,2.79727,2.79727,10250000.0
2009-09-18 07:11:00,2.79929,2.802,2.7991,2.7991,10500000.0
2009-09-18 07:12:00,2.8014,2.80238,2.79864,2.79864,6000000.0
2009-09-18 07:13:00,2.79833,2.80323,2.79833,2.80323,11500000.0
2009-09-18 07:14:00,2.80124,2.80313,2.79983,2.80313,8500000.0
2009-09-18 07:15:00,2.80173,2.80357,2.79892,2.80357,10250000.0
2009-09-18 07:16:00,2.80329,2.80345,2.79887,2.79887,5250000.0
2009-09-18 07:17:00,2.80253,2.8036,2.80147,2.80248,6500000.0
2009-09-18 07:18:00,2.80228,2.80416,2.79814,2.80416,5500000.0
2009-09-18 07:19:00,2.80262,2.80275,2.7969,2.7969,5500000.0
2009-09-18 07:20:00,2.80089,2.80332,2.80012,2.80012,9500000.0
2009-09-18 07:21:00,2.8006,2.80214,2.79904,2.79904,11250000.0
2009-09-18 07:22:00,2.80063,2.80106,2.79892,2.79979,9880000.0
2009-09-18 07:23:00,2.79913,2.80162,2.79913,2.79995,7000000.0
2009-09-18 07:24:00,2.80253,2.80253,2.79679,2.80044,7000000.0
2009-09-18 07:25:00,2.80015,2.80164,2.79909,2.79909,7500000.0
2009-09-18 07:26:00,2.80123,2.8016,2.79923,2.80152,5750000.0
2009-09-18 07:27:00,2.80343,2.80343,2.79753,2.8007,8000000.0
2009-09-18 07:28:00,2.80061,2.80235,2.79737,2.80097,7880000.0
2009-09-18 07:29:00,2.80222,2.80402,2.79857,2.80183,12000000.0
2009-09-18 07:30:00,2.80106,2.80265,2.80002,2.80214,6130000.0
2009-09-18 07:31:00,2.80084,2.80169,2.79705,2.80169,12250000.0
2009-09-18 07:32:00,2.80117,2.80117,2.79806,2.79929,9380000.0
2009-09-18 07:33:00,2.80087,2.80226,2.79759,2.79846,9000000.0
2009-09-18 07:34:00,2.79982,2.80113,2.79903,2.79903,9750000.0
2009-09-18 07:35:00,2.80088,2.80158,2.79852,2.79852,7250000.0
2009-09-18 07:36:00,2.80127,2.80184,2.79569,2.80184,8250000.0
2009-09-18 07:37:00,2.80015,2.80191,2.80011,2.80179,10250000.0
2009-09-18 07:38:00,2.79907,2.80219,2.79785,2.80137,9500000.0
2009-09-18 07:39:00,2.7975,2.80123,2.7975,2.80123,8750000.0
2009-09-18 07:40:00,2.80168,2.80176,2.79606,2.79888,8500000.0
2009-09-18 07:41:00,2.80028,2.80191,2.79688,2.80191,6750000.0
2009-09-18 07:42:00,2.80147,2.80157,2.79821,2.8003,11000000.0
2009-09-18 07:43:00,2.80004,2.80077,2.79604,2.80031,8500000.0
2009-09-18 07:44:00,2.7954,2.80124,2.7954,2.79971,9250000.0
2009-09-18 07:45:00,2.8028,2.8028,2.79577,2.79962,7000000.0
2009-09-18 07:46:00,2.80245,2.80276,2.80035,2.80133,6000000.0
2009-09-18 07:47:00,2.79995,2.80132,2.79705,2.79828,6500000.0
2009-09-18 07:48:00,2.8011,2.8028,2.79938,2.79938,10630000.0
2009-09-18 07:49:00,2.80247,2.80247,2.79434,2.79667,5250000.0
2009-09-18 07:50:00,2.80174,2.80174,2.79579,2.79699,8630000.0
2009-09-18 07:51:00,2.7996,2.80099,2.79721,2.80099,5500000.0
2009-09-18 07:52:00,2.80078,2.80144,2.79598,2.7993,6760000.0
2009-09-18 07:53:00,2.80022,2.80162,2.79857,2.80154,10880000.0
2009-09-18 07:54:00,2.80146,2.80146,2.79873,2.80068,6000000.0
2009-09-18 07:55:00,2.80056,2.80356,2.80056,2.8018,6000000.0
2009-09-18 07:56:00,2.80057,2.8027,2.79811,2.8027,10500000.0
2009-09-18 07:57:00,2.80137,2.8031,2.79749,2.80162,6000000.0
2009-09-18 07:58:00,2.80286,2.80286,2.7985,2.79975,6500000.0
2009-09-18 07:59:00,2.80092,2.80251,2.7998,2.80146,6000000.0
2009-09-18 08:00:00,2.80199,2.80248,2.79862,2.79862,10750000.0
2009-09-18 08:01:00,2.80234,2.80283,2.79946,2.80228,5750000.0
2009-09-18 08:02:00,2.80242,2.80242,2.80042,2.80174,6250000.0
2009-09-18 08:03:00,2.80143,2.80476,2.79933,2.80131,10500000.0
2009-09-18 08:04:00,2.80267,2.80368,2.79737,2.80273,11000000.0
2009-09-18 08:05:00,2.8031,2.80385,2.80196,2.80276,9250000.0
2009-09-18 08:06:00,2.80068,2.80349,2.79863,2.80181,8750000.0
2009-09-18 08:07:00,2.79711,2.80384,2.79711,2.80341,8750000.0
2009-09-18 08:08:00,2.80166,2.80278,2.79798,2.80043,9250000.0
2009-09-18 08:09:00,2.79997,2.80371,2.79882,2.80274,5500000.0
2009-09-18 08:10:00,2.80153,2.80256,2.79646,2.80074,7750000.0
2009-09-18 08:11:00,2.8016,2.80287,2.79591,2.79591,5250000.0
2009-09-18 08:12:00,2.8004,2.80254,2.79749,2.79749,5250000.0
2009-09-18 08:13:00,2.8033,2.8033,2.79904,2.80142,11500000.0
2009-09-18 08:14:00,2.79731,2.80297,2.79731,2.80112,10000000.0
2009-09-18 08:15:00,2.8,2.80213,2.79723,2.80213,5130000.0
2009-09-18 08:16:00,2.8007,2.8027,2.79987,2.8022,8500000.0
2009-09-18 08:17:00,2.80013,2.80323,2.79857,2.79857,8500000.0
2009-09-18 08:18:00,2.79827,2.80279,2.79822,2.79976,9000000.0
2009-09-18 08:19:00,2.79953,2.80304,2.79953,2.8002,5250000.0
2009-09-18 08:20:00,2.80094,2.80219,2.79607,2.79607,6500000.0
2009-09-18 08:21:00,2.8016,2.80329,2.79687,2.79687,7000000.0
2009-09-18 08:22:00,2.8014,2.8026,2.79662,2.79859,8750000.0
2009-09-18 08:23:00,2.80031,2.802,2.798,2.80142,8130000.0
2009-09-18 08:24:00,2.79836,2.80227,2.79836,2.79908,10250000.0
2009-09-18 08:25:00,2.79964,2.80233,2.79861,2.80127,7880000.0
2009-09-18 08:26:00,2.80037,2.80304,2.79763,2.79905,7000000.0
2009-09-18 08:27:00,2.80181,2.80263,2.79746,2.80144,8750000.0
2009-09-18 08:28:00,2.80238,2.80266,2.80056,2.80056,10500000.0
2009-09-18 08:29:00,2.80318,2.80605,2.80168,2.80345,6750000.0
2009-09-18 08:30:00,2.80807,2.8084,2.80083,2.80494,8750000.0
2009-09-18 08:31:00,2.8074,2.81017,2.8074,2.8081,6250000.0
2009-09-18 08:32:00,2.80971,2.81028,2.80774,2.81001,5250000.0
2009-09-18 08:33:00,2.81042,2.81134,2.80466,2.80466,7750000.0
2009-09-18 08:34:00,2.81217,2.81291,2.80665,2.81004,9250000.0
2009-09-18 08:35:00,2.81426,2.81448,2.80517,2.81114,8750000.0
2009-09-18 08:36:00,2.80964,2.81065,2.80677,2.80785,6500000.0
2009-09-18 08:37:00,2.80778,2.81452,2.80778,2.81389,6130000.0
2009-09-18 08:38:00,2.81129,2.81393,2.81025,2.81178,5500000.0
2009-09-18 08:39:00,2.81383,2.81383,2.81091,2.81091,8880000.0
2009-09-18 08:40:00,2.81263,2.81422,2.80952,2.81422,9500000.0
2009-09-18 08:41:00,2.8107,2.81575,2.8107,2.81575,6500000.0
2009-09-18 08:42:00,2.81383,2.81541,2.81286,2.81286,7250000.0
2009-09-18 08:43:00,2.81536,2.82237,2.81536,2.82237,9380000.0
2009-09-18 08:44:00,2.82254,2.82254,2.8199,2.82184,8500000.0
2009-09-18 08:45:00,2.81681,2.82231,2.81681,2.82187,10000000.0
2009-09-18 08:46:00,2.82129,2.82164,2.81626,2.82164,8250000.0
2009-09-18 08:47:00,2.82079,2.82502,2.82079,2.82502,5250000.0
2009-09-18 08:48:00,2.82412,2.82412,2.81859,2.81931,11250000.0
2009-09-18 08:49:00,2.82266,2.82266,2.81688,2.82079,6130000.0
2009-09-18 08:50:00,2.82133,2.82273,2.81738,2.81747,14630000.0
2009-09-18 08:51:00,2.82035,2.82089,2.81704,2.82008,11500000.0
2009-09-18 08:52:00,2.8186,2.81922,2.81506,2.81506,8000000.0
2009-09-18 08:53:00,2.81776,2.81776,2.81333,2.81771,10500000.0
2009-09-18 08:54:00,2.81823,2.81834,2.8159,2.81701,6880000.0
2009-09-18 08:55:00,2.81672,2.81893,2.81569,2.81842,8000000.0
2009-09-18 08:56:00,2.81476,2.81885,2.81373,2.81885,7750000.0
2009-09-18 08:57:00,2.81861,2.8195,2.81373,2.81806,5250000.0
2009-09-18 08:58:00,2.8152,2.81859,2.81414,2.81853,8880000.0
2009-09-18 08:59:00,2.81767,2.81973,2.81228,2.81228,7500000.0
2009-09-18 09:00:00,2.81322,2.81651,2.80808,2.80808,12000000.0
2009-09-18 09:01:00,2.81154,2.81188,2.80561,2.81057,8250000.0
2009-09-18 09:02:00,2.80864,2.81016,2.80772,2.81016,7750000.0
2009-09-18 09:03:00,2.80957,2.81031,2.80543,2.80874,7250000.0
2009-09-18 09:04:00,2.80907,2.81367,2.80907,2.81277,8630000.0
2009-09-18 09:05:00,2.81014,2.81507,2.81014,2.81479,8000000.0
2009-09-18 09:06:00,2.81425,2.81446,2.80911,2.81252,18000000.0
2009-09-18 09:07:00,2.8135,2.81559,2.81075,2.81475,10500000.0
2009-09-18 09:08:00,2.81146,2.81519,2.81146,2.81498,5750000.0
2009-09-18 09:09:00,2.81591,2.81591,2.81133,2.8142,6630000.0
2009-09-18 09:10:00,2.81397,2.81521,2.81102,2.81391,6750000.0
2009-09-18 09:11:00,2.81283,2.81477,2.81121,2.81397,7000000.0
2009-09-18 09:12:00,2.8104,2.81465,2.8104,2.81465,7500000.0
2009-09-18 09:13:00,2.81412,2.81671,2.80931,2.81671,9500000.0
2009-09-18 09:14:00,2.81327,2.81681,2.80895,2.81681,9000000.0
2009-09-18 09:15:00,2.81699,2.81704,2.81235,2.81235,12000000.0
2009-09-18 09:16:00,2.81687,2.81798,2.8124,2.81785,8250000.0
2009-09-18 09:17:00,2.81746,2.818,2.81395,2.81758,9500000.0
2009-09-18 09:18:00,2.81639,2.81801,2.81442,2.81728,11250000.0
2009-09-18 09:19:00,2.81672,2.81785,2.81159,2.81434,6250000.0
2009-09-18 09:20:00,2.81129,2.81658,2.81129,2.81432,5500000.0
2009-09-18 09:21:00,2.81193,2.81585,2.81193,2.81462,8760000.0
2009-09-18 09:22:00,2.81315,2.8147,2.81278,2.81278,7000000.0
2009-09-18 09:23:00,2.8143,2.81569,2.81328,2.81438,8380000.0
2009-09-18 09:24:00,2.81236,2.81639,2.81236,2.81597,8500000.0
2009-09-18 09:25:00,2.81533,2.81555,2.81083,2.81527,9760000.0
2009-09-18 09:26:00,2.81416,2.81532,2.81061,2.8131,6000000.0
2009-09-18 09:27:00,2.81415,2.8169,2.80982,2.81595,7880000.0
2009-09-18 09:28:00,2.81546,2.81723,2.81546,2.81688,5750000.0
2009-09-18 09:29:00,2.8147,2.81857,2.8147,2.81825,8510000.0
2009-09-18 09:30:00,2.82055,2.82127,2.81846,2.82046,7500000.0
2009-09-18 09:31:00,2.82104,2.82172,2.81701,2.81837,10630000.0
2009-09-18 09:32:00,2.81755,2.82016,2.81598,2.82016,7000000.0
2009-09-18 09:33:00,2.8184,2.81957,2.81686,2.81813,7500000.0
2009-09-18 09:34:00,2.81684,2.82004,2.81684,2.82004,7500000.0
2009-09-18 09:35:00,2.8197,2.81998,2.8164,2.81738,9000000.0
2009-09-18 09:36:00,2.81667,2.82029,2.81667,2.81754,7880000.0
2009-09-18 09:37:00,2.82031,2.82031,2.81442,2.81939,10750000.0
2009-09-18 09:38:00,2.81689,2.81829,2.81478,2.81829,5750000.0
2009-09-18 09:39:00,2.81953,2.81953,2.81712,2.81869,9250000.0
2009-09-18 09:40:00,2.81704,2.81842,2.81271,2.81741,8750000.0
2009-09-18 09:41:00,2.81503,2.81874,2.81308,2.81764,8880000.0
2009-09-18 09:42:00,2.81176,2.81616,2.81176,2.81562,5750000.0
2009-09-18 09:43:00,2.81521,2.81888,2.81417,2.81654,8750000.0
2009-09-18 09:44:00,2.81825,2.81825,2.81421,2.81625,10750000.0
2009-09-18 09:45:00,2.81895,2.81895,2.81081,2.81501,8130000.0
2009-09-18 09:46:00,2.81767,2.81806,2.81557,2.81596,10250000.0
2009-09-18 09:47:00,2.81707,2.81854,2.81509,2.81852,9380000.0
2009-09-18 09:48:00,2.81718,2.81857,2.81642,2.81857,8630000.0
2009-09-18 09:49:00,2.82012,2.82012,2.81589,2.81589,5500000.0
2009-09-18 09:50:00,2.82026,2.82046,2.81618,2.81934,12380000.0
2009-09-18 09:51:00,2.81947,2.81961,2.81703,2.81888,7500000.0
2009-09-18 09:52:00,2.82075,2.82075,2.81591,2.81739,8500000.0
2009-09-18 09:53:00,2.82056,2.82147,2.81882,2.82065,8000000.0
2009-09-18 09:54:00,2.82236,2.82512,2.8203,2.82367,8250000.0
2009-09-18 09:55:00,2.82476,2.82792,2.82459,2.82575,5880000.0
2009-09-18 09:56:00,2.82858,2.82917,2.82657,2.82657,12630000.0
2009-09-18 09:57:00,2.82738,2.82738,2.82345,2.82591,7500000.0
2009-09-18 09:58:00,2.82659,2.82659,2.8211,2.8227,8500000.0
2009-09-18 09:59:00,2.82398,2.82549,2.82245,2.82549,6500000.0
2009-09-18 10:00:00,2.82204,2.82598,2.82125,2.82318,12250000.0
2009-09-18 10:01:00,2.82694,2.82694,2.82352,2.82401,8500000.0
2009-09-18 10:02:00,2.82171,2.82388,2.82046,2.82226,11380000.0
2009-09-18 10:03:00,2.82541,2.82609,2.82056,2.82175,7250000.0
2009-09-18 10:04:00,2.82248,2.82535,2.82171,2.82474,8130000.0
2009-09-18 10:05:00,2.82388,2.82489,2.82076,2.82454,7250000.0
2009-09-18 10:06:00,2.82361,2.82481,2.82246,2.82257,7130000.0
2009-09-18 10:07:00,2.82126,2.82471,2.82042,2.822,7380000.0
2009-09-18 10:08:00,2.82401,2.82544,2.82259,2.82507,7750000.0
2009-09-18 10:09:00,2.824,2.824,2.82022,2.82161,6500000.0
2009-09-18 10:10:00,2.82219,2.8242,2.82103,2.82401,7000000.0
2009-09-18 10:11:00,2.81827,2.82528,2.81827,2.82528,9750000.0
2009-09-18 10:12:00,2.8233,2.82779,2.82283,2.82466,8000000.0
2009-09-18 10:13:00,2.82753,2.82788,2.82391,2.82788,9000000.0
2009-09-18 10:14:00,2.8272,2.82992,2.82556,2.82705,12000000.0
2009-09-18 10:15:00,2.82901,2.83024,2.82685,2.82685,9250000.0
2009-09-18 10:16:00,2.82953,2.83041,2.82551,2.83041,7250000.0
2009-09-18 10:17:00,2.82955,2.82976,2.82771,2.8279,7130000.0
2009-09-18 10:18:00,2.82666,2.83102,2.82536,2.82536,8880000.0
2009-09-18 10:19:00,2.82719,2.82992,2.82661,2.82893,11130000.0
2009-09-18 10:20:00,2.82843,2.82848,2.82608,2.82774,10750000.0
2009-09-18 10:21:00,2.82601,2.82769,2.82415,2.82683,8500000.0
2009-09-18 10:22:00,2.82265,2.82649,2.82086,2.82483,10250000.0
2009-09-18 10:23:00,2.82741,2.82741,2.82395,2.82395,7750000.0
2009-09-18 10:24:00,2.82689,2.82689,2.82069,2.82192,10130000.0
2009-09-18 10:25:00,2.8259,2.8259,2.82086,2.82106,6750000.0
2009-09-18 10:26:00,2.82142,2.82516,2.82142,2.82324,18750000.0
2009-09-18 10:27:00,2.82514,2.82548,2.82009,2.8251,10500000.0
2009-09-18 10:28:00,2.82393,2.82614,2.82201,2.82614,7750000.0
2009-09-18 10:29:00,2.82625,2.82625,2.82331,2.82341,7750000.0
2009-09-18 10:30:00,2.82563,2.82625,2.82301,2.82543,8500000.0
2009-09-18 10:31:00,2.82301,2.826,2.82037,2.82593,11250000.0
2009-09-18 10:32:00,2.82413,2.82594,2.8189,2.82578,10140000.0
2009-09-18 10:33:00,2.82601,2.82601,2.82265,2.82265,6250000.0
2009-09-18 10:34:00,2.82496,2.82496,2.8214,2.82187,8500000.0
2009-09-18 10:35:00,2.8242,2.82534,2.8197,2.82534,8000000.0
2009-09-18 10:36:00,2.82573,2.82573,2.8176,2.82444,6500000.0
2009-09-18 10:37:00,2.82429,2.82429,2.82075,2.82302,5250000.0
2009-09-18 10:38:00,2.82096,2.82421,2.81937,2.82421,7500000.0
2009-09-18 10:39:00,2.82219,2.82401,2.82143,2.82143,11500000.0
2009-09-18 10:40:00,2.82455,2.82455,2.81998,2.81998,6000000.0
2009-09-18 10:41:00,2.82401,2.82422,2.81878,2.81952,8250000.0
2009-09-18 10:42:00,2.82086,2.82389,2.82001,2.82389,5750000.0
2009-09-18 10:43:00,2.82356,2.82375,2.82017,2.82131,9750000.0
2009-09-18 10:44:00,2.82328,2.82412,2.82046,2.82368,8000000.0
2009-09-18 10:45:00,2.81691,2.82327,2.81691,2.82327,5880000.0
2009-09-18 10:46:00,2.82371,2.82371,2.81828,2.82032,5750000.0
2009-09-18 10:47:00,2.82012,2.82079,2.81663,2.81868,9250000.0
2009-09-18 10:48:00,2.82003,2.82051,2.81755,2.82,8250000.0
2009-09-18 10:49:00,2.81697,2.82011,2.81403,2.82011,5250000.0
2009-09-18 10:50:00,2.81979,2.82024,2.81676,2.81999,8500000.0
2009-09-18 10:51:00,2.8204,2.8204,2.81401,2.81401,8880000.0
2009-09-18 10:52:00,2.81878,2.81954,2.81653,2.81737,9750000.0
2009-09-18 10:53:00,2.81957,2.81957,2.81663,2.81862,5250000.0
2009-09-18 10:54:00,2.81504,2.81841,2.81197,2.81446,11000000.0
2009-09-18 10:55:00,2.81664,2.81972,2.81664,2.81937,5500000.0
2009-09-18 10:56:00,2.81671,2.81892,2.81469,2.81892,9750000.0
2009-09-18 10:57:00,2.81752,2.81956,2.81523,2.8166,8500000.0
2009-09-18 10:58:00,2.81475,2.81935,2.81392,2.81392,8000000.0
2009-09-18 10:59:00,2.81843,2.81843,2.81549,2.81622,11630000.0
2009-09-18 11:00:00,2.81618,2.81819,2.81618,2.81791,12000000.0
2009-09-18 11:01:00,2.81549,2.81924,2.8154,2.81688,8750000.0
2009-09-18 11:02:00,2.81963,2.81963,2.81394,2.8159,11130000.0
2009-09-18 11:03:00,2.81772,2.82028,2.8157,2.8157,7880000.0
2009-09-18 11:04:00,2.8164,2.81971,2.81619,2.81619,7750000.0
2009-09-18 11:05:00,2.81485,2.81812,2.81485,2.81709,6750000.0
2009-09-18 11:06:00,2.81708,2.81831,2.81559,2.81597,8000000.0
2009-09-18 11:07:00,2.81695,2.8197,2.81358,2.8197,10250000.0
2009-09-18 11:08:00,2.81711,2.81948,2.81293,2.81293,9500000.0
2009-09-18 11:09:00,2.81866,2.82055,2.81631,2.82044,6750000.0
2009-09-18 11:10:00,2.81953,2.81953,2.81659,2.81853,7750000.0
2009-09-18 11:11:00,2.8168,2.81971,2.81602,2.81762,7750000.0
2009-09-18 11:12:00,2.82025,2.82025,2.81652,2.81897,7250000.0
2009-09-18 11:13:00,2.82079,2.82079,2.81548,2.81548,10000000.0
2009-09-18 11:14:00,2.82043,2.821,2.81461,2.8191,15250000.0
2009-09-18 11:15:00,2.81719,2.81885,2.81473,2.81836,8500000.0
2009-09-18 11:16:00,2.81987,2.81987,2.81612,2.81631,8500000.0
2009-09-18 11:17:00,2.81773,2.81926,2.81514,2.81514,11500000.0
2009-09-18 11:18:00,2.81905,2.81964,2.81581,2.81914,6880000.0
2009-09-18 11:19:00,2.8169,2.82009,2.81453,2.81453,8500000.0
2009-09-18 11:20:00,2.81834,2.81834,2.81493,2.81621,6000000.0
2009-09-18 11:21:00,2.81896,2.81973,2.81543,2.81973,5510000.0
2009-09-18 11:22:00,2.81773,2.82027,2.81556,2.81966,5500000.0
2009-09-18 11:23:00,2.81955,2.81966,2.81675,2.81675,7250000.0
2009-09-18 11:24:00,2.8198,2.82006,2.81659,2.8188,11130000.0
2009-09-18 11:25:00,2.81809,2.81861,2.81319,2.81599,10000000.0
2009-09-18 11:26:00,2.81653,2.81926,2.81653,2.81879,8000000.0
2009-09-18 11:27:00,2.81829,2.81927,2.81512,2.81927,9250000.0
2009-09-18 11:28:00,2.81974,2.82046,2.81762,2.81951,10250000.0
2009-09-18 11:29:00,2.81641,2.81897,2.81346,2.81346,5750000.0
2009-09-18 11:30:00,2.81633,2.81891,2.81421,2.81577,8750000.0
2009-09-18 11:31:00,2.818,2.818,2.81243,2.81774,7500000.0
2009-09-18 11:32:00,2.81289,2.8172,2.81289,2.81707,12250000.0
2009-09-18 11:33:00,2.81486,2.81725,2.81238,2.81617,13750000.0
2009-09-18 11:34:00,2.81297,2.81671,2.81196,2.81467,9500000.0
2009-09-18 11:35:00,2.81566,2.81566,2.81119,2.81267,7750000.0
2009-09-18 11:36:00,2.8114,2.81412,2.81089,2.81331,8500000.0
2009-09-18 11:37:00,2.81121,2.81384,2.80757,2.80757,7250000.0
2009-09-18 11:38:00,2.81114,2.81511,2.81049,2.81345,9130000.0
2009-09-18 11:39:00,2.81296,2.81422,2.8122,2.81384,7760000.0
2009-09-18 11:40:00,2.81079,2.81286,2.81058,2.81101,6750000.0
2009-09-18 11:41:00,2.81157,2.81429,2.80818,2.81043,6500000.0
2009-09-18 11:42:00,2.81069,2.81246,2.81027,2.81172,5250000.0
2009-09-18 11:43:00,2.81272,2.81272,2.80664,2.80664,5880000.0
2009-09-18 11:44:00,2.80981,2.81018,2.8063,2.81018,6250000.0
2009-09-18 11:45:00,2.80919,2.81155,2.8074,2.80768,8250000.0
2009-09-18 11:46:00,2.8087,2.80964,2.80682,2.80839,8750000.0
2009-09-18 11:47:00,2.80895,2.80925,2.80326,2.80326,5750000.0
2009-09-18 11:48:00,2.80919,2.80954,2.80673,2.80902,5500000.0
2009-09-18 11:49:00,2.80718,2.81042,2.80382,2.81002,6250000.0
2009-09-18 11:50:00,2.8067,2.8095,2.80435,2.8095,9130000.0
2009-09-18 11:51:00,2.8074,2.80915,2.80433,2.80874,6250000.0
2009-09-18 11:52:00,2.80934,2.81011,2.80694,2.81011,11250000.0
2009-09-18 11:53:00,2.8098,2.80995,2.80742,2.80848,9000000.0
2009-09-18 11:54:00,2.80751,2.80998,2.80345,2.80674,13380000.0
2009-09-18 11:55:00,2.80691,2.81054,2.80691,2.81028,13000000.0
2009-09-18 11:56:00,2.80795,2.81051,2.80784,2.81051,9000000.0
2009-09-18 11:57:00,2.80792,2.81029,2.80752,2.80998,5250000.0
2009-09-18 11:58:00,2.80712,2.80958,2.80368,2.80945,8750000.0
2009-09-18 11:59:00,2.81047,2.81047,2.80628,2.80967,8000000.0
2009-09-18 12:00:00,2.81015,2.81015,2.8062,2.80662,8250000.0
2009-09-18 12:01:00,2.80921,2.80921,2.80365,2.80682,11380000.0
2009-09-18 12:02:00,2.8065,2.80687,2.80351,2.80528,7750000.0
2009-09-18 12:03:00,2.80703,2.80841,2.80462,2.8083,6880000.0
2009-09-18 12:04:00,2.80682,2.80948,2.8053,2.80665,7250000.0
2009-09-18 12:05:00,2.80547,2.80735,2.80416,2.80587,7750000.0
2009-09-18 12:06:00,2.80702,2.80702,2.80543,2.80572,6380000.0
2009-09-18 12:07:00,2.80377,2.80814,2.80377,2.80636,5500000.0
2009-09-18 12:08:00,2.80664,2.80875,2.80537,2.80776,6500000.0
2009-09-18 12:09:00,2.80689,2.80903,2.80407,2.80579,10000000.0
2009-09-18 12:10:00,2.8078,2.80881,2.80386,2.80826,6500000.0
2009-09-18 12:11:00,2.8054,2.81024,2.8054,2.80697,8500000.0
2009-09-18 12:12:00,2.80934,2.80991,2.80499,2.80501,10750000.0
2009-09-18 12:13:00,2.80799,2.80913,2.8031,2.80884,10750000.0
2009-09-18 12:14:00,2.80822,2.81061,2.80791,2.81061,7250000.0
2009-09-18 12:15:00,2.81072,2.81072,2.80438,2.81058,7500000.0
2009-09-18 12:16:00,2.81147,2.81147,2.80655,2.80655,9500000.0
2009-09-18 12:17:00,2.8083,2.81055,2.8057,2.80883,8750000.0
2009-09-18 12:18:00,2.80898,2.81156,2.80736,2.81146,11500000.0
2009-09-18 12:19:00,2.81228,2.81228,2.80795,2.80839,11000000.0
2009-09-18 12:20:00,2.80877,2.81064,2.80546,2.80769,12380000.0
2009-09-18 12:21:00,2.80834,2.8106,2.80555,2.80555,15250000.0
2009-09-18 12:22:00,2.81159,2.81168,2.80851,2.80851,13250000.0
2009-09-18 12:23:00,2.80826,2.81093,2.80652,2.8105,12000000.0
2009-09-18 12:24:00,2.80822,2.81176,2.80438,2.8062,7630000.0
2009-09-18 12:25:00,2.8103,2.8103,2.80554,2.80767,11750000.0
2009-09-18 12:26:00,2.80768,2.81106,2.80709,2.81106,5880000.0
2009-09-18 12:27:00,2.81013,2.81071,2.80671,2.81071,8750000.0
2009-09-18 12:28:00,2.81205,2.81205,2.80649,2.80738,11250000.0
2009-09-18 12:29:00,2.80924,2.81074,2.80647,2.81074,6250000.0
2009-09-18 12:30:00,2.80486,2.8113,2.80486,2.80711,13500000.0
2009-09-18 12:31:00,2.81023,2.81099,2.80775,2.80775,5750000.0
2009-09-18 12:32:00,2.80796,2.8114,2.80796,2.81073,7880000.0
2009-09-18 12:33:00,2.81103,2.81144,2.8085,2.81144,7500000.0
2009-09-18 12:34:00,2.81052,2.81052,2.80709,2.80739,6000000.0
2009-09-18 12:35:00,2.8099,2.8099,2.80371,2.80371,5500000.0
2009-09-18 12:36:00,2.81063,2.81161,2.80784,2.80784,6000000.0
2009-09-18 12:37:00,2.80652,2.81001,2.80516,2.80688,7130000.0
2009-09-18 12:38:00,2.80871,2.81001,2.80665,2.80976,6250000.0
2009-09-18 12:39:00,2.81201,2.81201,2.80782,2.81019,12380000.0
2009-09-18 12:40:00,2.80642,2.81017,2.80642,2.80748,11250000.0
2009-09-18 12:41:00,2.81095,2.81095,2.80498,2.80827,10250000.0
2009-09-18 12:42:00,2.81148,2.81155,2.80492,2.81155,7630000.0
2009-09-18 12:43:00,2.81054,2.81112,2.80705,2.81052,6250000.0
2009-09-18 12:44:00,2.81021,2.81021,2.80623,2.80623,6250000.0
2009-09-18 12:45:00,2.80828,2.81041,2.8067,2.80741,5500000.0
2009-09-18 12:46:00,2.8095,2.8102,2.80799,2.8098,6630000.0
2009-09-18 12:47:00,2.80992,2.81072,2.80579,2.81056,6500000.0
2009-09-18 12:48:00,2.80797,2.81077,2.80788,2.80819,10880000.0
2009-09-18 12:49:00,2.81088,2.81088,2.80666,2.80806,10380000.0
2009-09-18 12:50:00,2.80772,2.81141,2.80772,2.81141,6000000.0
2009-09-18 12:51:00,2.80634,2.81099,2.80634,2.81099,7130000.0
2009-09-18 12:52:00,2.81128,2.81128,2.80607,2.80798,10750000.0
2009-09-18 12:53:00,2.80944,2.80944,2.80355,2.80653,7000000.0
2009-09-18 12:54:00,2.80657,2.80886,2.80342,2.80826,7250000.0
2009-09-18 12:55:00,2.80972,2.81001,2.806,2.80643,8750000.0
2009-09-18 12:56:00,2.80747,2.80962,2.80572,2.80962,7500000.0
2009-09-18 12:57:00,2.80886,2.80934,2.80343,2.80824,7750000.0
2009-09-18 12:58:00,2.80628,2.81003,2.8052,2.80999,9000000.0
2009-09-18 12:59:00,2.80918,2.81022,2.80789,2.81022,6000000.0
2009-09-18 13:00:00,2.80641,2.80938,2.80641,2.80899,5250000.0
2009-09-18 13:01:00,2.80874,2.80919,2.80407,2.80919,10000000.0
2009-09-18 13:02:00,2.80981,2.80981,2.80329,2.80571,7250000.0
2009-09-18 13:03:00,2.8018,2.80911,2.8018,2.80911,8130000.0
2009-09-18 13:04:00,2.80663,2.80971,2.80398,2.80971,6250000.0
2009-09-18 13:05:00,2.80758,2.81025,2.80524,2.81025,6750000.0
2009-09-18 13:06:00,2.81033,2.81261,2.80663,2.81261,8750000.0
2009-09-18 13:07:00,2.81276,2.81335,2.80776,2.81007,10500000.0
2009-09-18 13:08:00,2.81176,2.81459,2.80742,2.81198,12630000.0
2009-09-18 13:09:00,2.81146,2.812,2.80632,2.80814,10250000.0
2009-09-18 13:10:00,2.81181,2.81266,2.80904,2.81266,9750000.0
2009-09-18 13:11:00,2.80924,2.81324,2.80924,2.81199,7750000.0
2009-09-18 13:12:00,2.81336,2.81336,2.81038,2.81246,6880000.0
2009-09-18 13:13:00,2.81282,2.81325,2.80894,2.81325,7750000.0
2009-09-18 13:14:00,2.81282,2.81434,2.80912,2.80987,7500000.0
2009-09-18 13:15:00,2.81373,2.81402,2.80983,2.81015,9500000.0
2009-09-18 13:16:00,2.81185,2.81413,2.81185,2.81413,11000000.0
2009-09-18 13:17:00,2.81164,2.81465,2.80878,2.81061,7500000.0
2009-09-18 13:18:00,2.81001,2.81315,2.81001,2.81184,6130000.0
2009-09-18 13:19:00,2.81331,2.81334,2.80823,2.81242,6000000.0
2009-09-18 13:20:00,2.81076,2.81229,2.80571,2.81197,8500000.0
2009-09-18 13:21:00,2.81069,2.81123,2.80554,2.80997,13750000.0
2009-09-18 13:22:00,2.80938,2.81135,2.80644,2.80925,9750000.0
2009-09-18 13:23:00,2.80997,2.81038,2.80719,2.80719,8000000.0
2009-09-18 13:24:00,2.8056,2.80795,2.80449,2.80449,7000000.0
2009-09-18 13:25:00,2.80371,2.80723,2.80345,2.80532,9000000.0
2009-09-18 13:26:00,2.80674,2.808,2.80515,2.808,10000000.0
2009-09-18 13:27:00,2.80496,2.80987,2.80496,2.80946,8500000.0
2009-09-18 13:28:00,2.80949,2.80949,2.80322,2.80796,8250000.0
2009-09-18 13:29:00,2.80669,2.80948,2.80372,2.80844,9000000.0
2009-09-18 13:30:00,2.80574,2.80819,2.80468,2.80552,6500000.0
2009-09-18 13:31:00,2.80347,2.80735,2.80095,2.80535,8250000.0
2009-09-18 13:32:00,2.80381,2.80567,2.80086,2.80086,9380000.0
2009-09-18 13:33:00,2.80303,2.8048,2.7943,2.7943,6630000.0
2009-09-18 13:34:00,2.79777,2.80235,2.79456,2.79968,9630000.0
2009-09-18 13:35:00,2.79953,2.80267,2.79812,2.80137,8880000.0
2009-09-18 13:36:00,2.80083,2.80238,2.79786,2.79786,7750000.0
2009-09-18 13:37:00,2.80048,2.80162,2.79907,2.79993,6750000.0
2009-09-18 13:38:00,2.79921,2.80229,2.79897,2.80172,11000000.0
2009-09-18 13:39:00,2.80002,2.80205,2.80002,2.80205,6000000.0
2009-09-18 13:40:00,2.80124,2.80131,2.79771,2.79977,9250000.0
2009-09-18 13:41:00,2.80093,2.80267,2.7998,2.80267,8250000.0
2009-09-18 13:42:00,2.80299,2.80299,2.7977,2.80181,8250000.0
2009-09-18 13:43:00,2.79936,2.80236,2.79864,2.80029,9250000.0
2009-09-18 13:44:00,2.8044,2.80444,2.79966,2.802,11000000.0
2009-09-18 13:45:00,2.79918,2.80305,2.79804,2.79948,9380000.0
2009-09-18 13:46:00,2.79873,2.80277,2.79873,2.80249,6250000.0
2009-09-18 13:47:00,2.79908,2.80296,2.79636,2.80083,7000000.0
2009-09-18 13:48:00,2.80234,2.8034,2.79801,2.8034,7250000.0
2009-09-18 13:49:00,2.80286,2.80286,2.79989,2.80001,6750000.0
2009-09-18 13:50:00,2.80249,2.803,2.79968,2.80212,7750000.0
2009-09-18 13:51:00,2.79813,2.80296,2.79813,2.80283,8000000.0
2009-09-18 13:52:00,2.80446,2.80553,2.8001,2.8001,7750000.0
2009-09-18 13:53:00,2.80296,2.80311,2.79947,2.80198,8000000.0
2009-09-18 13:54:00,2.80001,2.80295,2.79888,2.80037,8250000.0
2009-09-18 13:55:00,2.80213,2.80326,2.79917,2.80311,6250000.0
2009-09-18 13:56:00,2.7994,2.80341,2.7967,2.80006,10630000.0
2009-09-18 13:57:00,2.80286,2.8033,2.80007,2.8033,6000000.0
2009-09-18 13:58:00,2.80448,2.80448,2.79917,2.80323,9880000.0
2009-09-18 13:59:00,2.80201,2.80486,2.80031,2.8006,9250000.0
2009-09-18 14:00:00,2.80279,2.80377,2.80059,2.80335,5880000.0
2009-09-18 14:01:00,2.80019,2.80192,2.79787,2.80192,7130000.0
2009-09-18 14:02:00,2.80179,2.80179,2.79779,2.79905,7250000.0
2009-09-18 14:03:00,2.79961,2.80181,2.79905,2.7991,11000000.0
2009-09-18 14:04:00,2.79966,2.80364,2.79955,2.8002,7750000.0
2009-09-18 14:05:00,2.79931,2.80303,2.79771,2.80054,6380000.0
2009-09-18 14:06:00,2.80198,2.80273,2.80036,2.80216,6000000.0
2009-09-18 14:07:00,2.80231,2.8038,2.79748,2.79748,11500000.0
2009-09-18 14:08:00,2.80302,2.8034,2.79894,2.80086,9630000.0
2009-09-18 14:09:00,2.80453,2.80453,2.79901,2.8036,14250000.0
2009-09-18 14:10:00,2.80332,2.80438,2.79853,2.80362,6000000.0
2009-09-18 14:11:00,2.80119,2.80512,2.80003,2.80498,7000000.0
2009-09-18 14:12:00,2.80182,2.80351,2.79944,2.79944,9250000.0
2009-09-18 14:13:00,2.80444,2.80474,2.80079,2.8047,6750000.0
2009-09-18 14:14:00,2.805,2.805,2.79867,2.80159,5500000.0
2009-09-18 14:15:00,2.80426,2.80426,2.80124,2.80124,9250000.0
2009-09-18 14:16:00,2.80345,2.80547,2.80115,2.80547,6250000.0
2009-09-18 14:17:00,2.80211,2.80566,2.80193,2.80249,6750000.0
2009-09-18 14:18:00,2.8064,2.80715,2.80148,2.80714,8750000.0
2009-09-18 14:19:00,2.8047,2.80666,2.80296,2.80322,10250000.0
2009-09-18 14:20:00,2.8021,2.80522,2.80205,2.80452,10380000.0
2009-09-18 14:21:00,2.80427,2.80547,2.80321,2.80538,7880000.0
2009-09-18 14:22:00,2.80246,2.8053,2.79957,2.80521,5750000.0
2009-09-18 14:23:00,2.80535,2.8063,2.80306,2.80558,8000000.0
2009-09-18 14:24:00,2.80215,2.80486,2.80215,2.80486,8130000.0
2009-09-18 14:25:00,2.8028,2.80385,2.80009,2.80033,7500000.0
2009-09-18 14:26:00,2.80414,2.80554,2.79972,2.80554,5380000.0
2009-09-18 14:27:00,2.80339,2.80599,2.80267,2.80599,6750000.0
2009-09-18 14:28:00,2.80776,2.80776,2.80324,2.80362,6750000.0
2009-09-18 14:29:00,2.80339,2.80542,2.80278,2.80542,12000000.0
2009-09-18 14:30:00,2.80594,2.80671,2.80351,2.80659,10250000.0
2009-09-18 14:31:00,2.80652,2.80652,2.80057,2.80319,14130000.0
2009-09-18 14:32:00,2.80266,2.8043,2.79873,2.8043,8750000.0
2009-09-18 14:33:00,2.80293,2.80446,2.79991,2.80446,5750000.0
2009-09-18 14:34:00,2.80268,2.80485,2.7988,2.80485,9500000.0
2009-09-18 14:35:00,2.80601,2.80601,2.79829,2.79829,14250000.0
2009-09-18 14:36:00,2.80477,2.80641,2.80308,2.80641,8500000.0
2009-09-18 14:37:00,2.80562,2.80562,2.80392,2.80416,6000000.0
2009-09-18 14:38:00,2.80318,2.80664,2.80311,2.80311,7000000.0
2009-09-18 14:39:00,2.8039,2.80625,2.79872,2.80623,7250000.0
2009-09-18 14:40:00,2.80387,2.80544,2.80078,2.80435,8750000.0
2009-09-18 14:41:00,2.80278,2.8064,2.80248,2.8064,5250000.0
2009-09-18 14:42:00,2.80427,2.80648,2.80369,2.80565,7000000.0
2009-09-18 14:43:00,2.80481,2.80682,2.80168,2.80168,7750000.0
2009-09-18 14:44:00,2.8054,2.80611,2.80077,2.80077,9000000.0
2009-09-18 14:45:00,2.80657,2.80667,2.8029,2.80572,7250000.0
2009-09-18 14:46:00,2.80231,2.80704,2.80208,2.80583,5880000.0
2009-09-18 14:47:00,2.80611,2.80611,2.80272,2.80575,9750000.0
2009-09-18 14:48:00,2.79974,2.8054,2.79974,2.80125,6250000.0
2009-09-18 14:49:00,2.8023,2.80337,2.8003,2.8003,7880000.0
2009-09-18 14:50:00,2.80239,2.80294,2.79949,2.80223,10250000.0
2009-09-18 14:51:00,2.80239,2.80281,2.79932,2.79938,7500000.0
2009-09-18 14:52:00,2.80015,2.80177,2.7967,2.79903,8500000.0
2009-09-18 14:53:00,2.80191,2.80343,2.7997,2.80343,9000000.0
2009-09-18 14:54:00,2.80177,2.80481,2.79772,2.80481,8880000.0
2009-09-18 14:55:00,2.80473,2.80473,2.7995,2.80376,7250000.0
2009-09-18 14:56:00,2.80482,2.80482,2.80044,2.80378,11510000.0
2009-09-18 14:57:00,2.80247,2.80422,2.80058,2.80407,10250000.0
2009-09-18 14:58:00,2.80358,2.80481,2.79867,2.80481,10250000.0
2009-09-18 14:59:00,2.80534,2.80534,2.79622,2.80083,8250000.0
2009-09-18 15:00:00,2.80446,2.80453,2.80188,2.80291,11500000.0
2009-09-18 15:01:00,2.80261,2.80322,2.79836,2.80009,6000000.0
2009-09-18 15:02:00,2.80386,2.80425,2.79774,2.80298,14750000.0
2009-09-18 15:03:00,2.80003,2.80374,2.80003,2.80009,5250000.0
2009-09-18 15:04:00,2.8001,2.80323,2.79966,2.80187,5250000.0
2009-09-18 15:05:00,2.80305,2.80375,2.80051,2.80321,7750000.0
2009-09-18 15:06:00,2.8016,2.80383,2.79616,2.79616,6250000.0
2009-09-18 15:07:00,2.80025,2.80364,2.80025,2.80338,7750000.0
2009-09-18 15:08:00,2.8002,2.80431,2.8002,2.80412,6250000.0
2009-09-18 15:09:00,2.80034,2.80297,2.80034,2.80286,8250000.0
2009-09-18 15:10:00,2.79883,2.80295,2.7983,2.80295,6750000.0
2009-09-18 15:11:00,2.80168,2.80217,2.79642,2.80155,9750000.0
2009-09-18 15:12:00,2.79801,2.80043,2.79606,2.79941,7510000.0
2009-09-18 15:13:00,2.79592,2.80219,2.79592,2.80219,7250000.0
2009-09-18 15:14:00,2.80009,2.80175,2.79617,2.79778,9250000.0
2009-09-18 15:15:00,2.79937,2.80082,2.79483,2.79955,6000000.0
2009-09-18 15:16:00,2.79518,2.79854,2.79518,2.79654,4880000.0
2009-09-18 15:17:00,2.79887,2.79944,2.79695,2.79787,10750000.0
2009-09-18 15:18:00,2.79908,2.79953,2.7955,2.7955,7000000.0
2009-09-18 15:19:00,2.79976,2.79977,2.79713,2.7987,7250000.0
2009-09-18 15:20:00,2.79595,2.79902,2.79477,2.79902,5500000.0
2009-09-18 15:21:00,2.79348,2.79678,2.79348,2.79654,5750000.0
2009-09-18 15:22:00,2.79916,2.79916,2.79506,2.79846,6750000.0
2009-09-18 15:23:00,2.79893,2.79893,2.79397,2.79796,5880000.0
2009-09-18 15:24:00,2.79802,2.79889,2.79409,2.79814,7750000.0
2009-09-18 15:25:00,2.79594,2.798,2.79327,2.798,7000000.0
2009-09-18 15:26:00,2.79928,2.79968,2.79174,2.79499,13250000.0
2009-09-18 15:27:00,2.79715,2.79837,2.79489,2.79684,10000000.0
2009-09-18 15:28:00,2.79763,2.79814,2.79104,2.79654,7750000.0
2009-09-18 15:29:00,2.79462,2.79796,2.79462,2.79796,8250000.0
2009-09-18 15:30:00,2.79726,2.79779,2.79299,2.79666,10500000.0
2009-09-18 15:31:00,2.7979,2.7979,2.79121,2.79151,6380000.0
2009-09-18 15:32:00,2.78958,2.79876,2.78958,2.79251,7630000.0
2009-09-18 15:33:00,2.79322,2.79556,2.79236,2.79556,5250000.0
2009-09-18 15:34:00,2.79266,2.79429,2.79074,2.79118,10500000.0
2009-09-18 15:35:00,2.79593,2.79593,2.78831,2.79182,8880000.0
2009-09-18 15:36:00,2.79422,2.79519,2.7927,2.79488,7750000.0
2009-09-18 15:37:00,2.79516,2.79613,2.7927,2.79445,9250000.0
2009-09-18 15:38:00,2.79633,2.7974,2.79019,2.7963,7000000.0
2009-09-18 15:39:00,2.79094,2.79669,2.79094,2.79658,9000000.0
2009-09-18 15:40:00,2.79705,2.79809,2.79395,2.79791,7000000.0
2009-09-18 15:41:00,2.79791,2.79916,2.7958,2.7958,9510000.0
2009-09-18 15:42:00,2.79821,2.7987,2.79639,2.79835,9250000.0
2009-09-18 15:43:00,2.79498,2.79867,2.79378,2.79817,7750000.0
2009-09-18 15:44:00,2.79658,2.79789,2.7946,2.79686,7380000.0
2009-09-18 15:45:00,2.79806,2.79862,2.79179,2.7974,11250000.0
2009-09-18 15:46:00,2.79569,2.79914,2.79506,2.79506,6880000.0
2009-09-18 15:47:00,2.79815,2.79889,2.79406,2.79788,6500000.0
2009-09-18 15:48:00,2.79919,2.79924,2.7958,2.7958,7750000.0
2009-09-18 15:49:00,2.79928,2.80036,2.79441,2.79441,10500000.0
2009-09-18 15:50:00,2.80016,2.80016,2.79439,2.79808,7500000.0
2009-09-18 15:51:00,2.79833,2.79876,2.7905,2.79297,5500000.0
2009-09-18 15:52:00,2.79355,2.79377,2.79115,2.79284,8750000.0
2009-09-18 15:53:00,2.78816,2.79316,2.78745,2.79316,11000000.0
2009-09-18 15:54:00,2.792,2.79311,2.78979,2.79215,5250000.0
2009-09-18 15:55:00,2.7897,2.79809,2.78868,2.7919,6500000.0
2009-09-18 15:56:00,2.79329,2.79546,2.79165,2.79511,6250000.0
2009-09-18 15:57:00,2.7956,2.79658,2.79156,2.79156,5500000.0
2009-09-18 15:58:00,2.79759,2.79895,2.79057,2.79334,7250000.0
2009-09-18 15:59:00,2.79361,2.79361,2.78872,2.79354,6630000.0
2009-09-18 16:00:00,2.79447,2.79447,2.78928,2.79413,7250000.0
2009-09-18 16:01:00,2.79386,2.79593,2.79094,2.79548,5250000.0
2009-09-18 16:02:00,2.7963,2.79636,2.79096,2.7954,8750000.0
2009-09-18 16:03:00,2.791,2.79536,2.791,2.79514,7130000.0
2009-09-18 16:04:00,2.79541,2.79562,2.78889,2.79562,9380000.0
2009-09-18 16:05:00,2.79353,2.79627,2.78959,2.79627,9750000.0
2009-09-18 16:06:00,2.79558,2.79736,2.79466,2.79709,5500000.0
2009-09-18 16:07:00,2.79261,2.79812,2.79261,2.79812,8250000.0
2009-09-18 16:08:00,2.79649,2.79844,2.79479,2.79606,6250000.0
2009-09-18 16:09:00,2.79652,2.79983,2.79506,2.79944,11000000.0
2009-09-18 16:10:00,2.79909,2.80058,2.79671,2.80008,8500000.0
2009-09-18 16:11:00,2.80133,2.80184,2.79668,2.79668,8750000.0
2009-09-18 16:12:00,2.80245,2.80245,2.79722,2.80131,6500000.0
2009-09-18 16:13:00,2.80195,2.80231,2.79931,2.79931,8000000.0
2009-09-18 16:14:00,2.80065,2.80276,2.79819,2.79848,9000000.0
2009-09-18 16:15:00,2.80248,2.80347,2.80091,2.80269,7380000.0
2009-09-18 16:16:00,2.80372,2.80459,2.80016,2.80459,8130000.0
2009-09-18 16:17:00,2.80223,2.8068,2.80034,2.8068,6250000.0
2009-09-18 16:18:00,2.80637,2.80697,2.80306,2.80697,8880000.0
2009-09-18 16:19:00,2.80483,2.80837,2.80386,2.80835,10380000.0
2009-09-18 16:20:00,2.80519,2.80993,2.80519,2.80801,11500000.0
2009-09-18 16:21:00,2.80727,2.80727,2.80221,2.80221,8250000.0
2009-09-18 16:22:00,2.80758,2.80911,2.80506,2.80886,9380000.0
2009-09-18 16:23:00,2.80734,2.80821,2.80611,2.80801,7500000.0
2009-09-18 16:24:00,2.80831,2.80831,2.80359,2.80571,8000000.0
2009-09-18 16:25:00,2.80682,2.80682,2.80075,2.80081,8000000.0
2009-09-18 16:26:00,2.8027,2.80607,2.80243,2.80425,6630000.0
2009-09-18 16:27:00,2.80482,2.80602,2.79963,2.80312,6000000.0
2009-09-18 16:28:00,2.80564,2.80612,2.80099,2.80583,6880000.0
2009-09-18 16:29:00,2.80577,2.80621,2.80367,2.8052,11500000.0
2009-09-18 16:30:00,2.80519,2.80587,2.80039,2.80039,10380000.0
2009-09-18 16:31:00,2.80576,2.80627,2.79767,2.80309,10750000.0
2009-09-18 16:32:00,2.79969,2.80194,2.79872,2.80194,11000000.0
2009-09-18 16:33:00,2.80146,2.80342,2.79562,2.79826,10000000.0
2009-09-18 16:34:00,2.79515,2.8008,2.7951,2.7951,6750000.0
2009-09-18 16:35:00,2.80378,2.8049,2.7974,2.80143,8630000.0
2009-09-18 16:36:00,2.80162,2.80162,2.79569,2.79569,10380000.0
2009-09-18 16:37:00,2.79748,2.80183,2.79748,2.80183,6750000.0
2009-09-18 16:38:00,2.80112,2.80268,2.79916,2.80268,11000000.0
2009-09-18 16:39:00,2.80203,2.8036,2.79936,2.80354,7000000.0
2009-09-18 16:40:00,2.80173,2.80381,2.80022,2.80344,6250000.0
2009-09-18 16:41:00,2.80173,2.8022,2.80018,2.80018,9000000.0
2009-09-18 16:42:00,2.8023,2.8023,2.79889,2.80003,5750000.0
2009-09-18 16:43:00,2.80096,2.80214,2.79481,2.79909,13000000.0
2009-09-18 16:44:00,2.7988,2.80259,2.79852,2.79958,7000000.0
2009-09-18 16:45:00,2.79933,2.80362,2.79678,2.80013,8500000.0
2009-09-18 16:46:00,2.80289,2.80308,2.7985,2.80227,12130000.0
2009-09-18 16:47:00,2.79932,2.80437,2.79932,2.80437,9250000.0
2009-09-18 16:48:00,2.80277,2.80411,2.79876,2.80066,8250000.0
2009-09-18 16:49:00,2.80241,2.80281,2.79866,2.79936,10130000.0
2009-09-18 16:50:00,2.79767,2.80092,2.79599,2.79607,10000000.0
2009-09-18 16:51:00,2.80016,2.80253,2.79758,2.80143,7750000.0
2009-09-18 16:52:00,2.80283,2.80283,2.79611,2.7964,7250000.0
2009-09-18 16:53:00,2.79838,2.7989,2.79247,2.79247,9130000.0
2009-09-18 16:54:00,2.79736,2.7994,2.79272,2.79272,8500000.0
2009-09-18 16:55:00,2.79649,2.7986,2.79626,2.7986,11000000.0
2009-09-18 16:56:00,2.79607,2.79739,2.79607,2.79737,6250000.0
2009-09-18 16:57:00,2.79491,2.7996,2.79322,2.7996,10750000.0
2009-09-18 16:58:00,2.79727,2.80028,2.79625,2.79857,8380000.0
2009-09-18 16:59:00,2.80034,2.8013,2.79807,2.8013,6630000.0
2009-09-18 17:00:00,2.79953,2.79953,2.79405,2.79691,11750000.0
2009-09-18 17:01:00,2.79948,2.79948,2.79399,2.79721,7630000.0
2009-09-18 17:02:00,2.79909,2.79937,2.79587,2.79906,5750000.0
2009-09-18 17:03:00,2.79465,2.79997,2.79465,2.79997,6250000.0
2009-09-18 17:04:00,2.79935,2.79935,2.79234,2.79678,7130000.0
2009-09-18 17:05:00,2.80048,2.80048,2.79484,2.79758,10130000.0
2009-09-18 17:06:00,2.79787,2.79968,2.79624,2.79624,8500000.0
2009-09-18 17:07:00,2.80017,2.80108,2.79741,2.79741,5750000.0
2009-09-18 17:08:00,2.79896,2.79972,2.79834,2.79972,12000000.0
2009-09-18 17:09:00,2.80025,2.80025,2.79824,2.79929,6500000.0
2009-09-18 17:10:00,2.79812,2.79966,2.79726,2.79908,6500000.0
2009-09-18 17:11:00,2.80028,2.80028,2.79403,2.79797,8750000.0
2009-09-18 17:12:00,2.79826,2.79865,2.79268,2.79802,10000000.0
2009-09-18 17:13:00,2.79446,2.79776,2.79098,2.79776,6750000.0
2009-09-18 17:14:00,2.79817,2.79846,2.79473,2.79846,5750000.0
2009-09-18 17:15:00,2.79801,2.79912,2.79603,2.79893,10500000.0
2009-09-18 17:16:00,2.79647,2.79805,2.79482,2.79805,8250000.0
2009-09-18 17:17:00,2.79516,2.80052,2.79477,2.80052,7500000.0
2009-09-18 17:18:00,2.79918,2.80022,2.79279,2.79782,11130000.0
2009-09-18 17:19:00,2.8005,2.8005,2.79429,2.79848,8250000.0
2009-09-18 17:20:00,2.79949,2.79997,2.79484,2.79687,8750000.0
2009-09-18 17:21:00,2.79914,2.80009,2.79491,2.79798,11000000.0
2009-09-18 17:22:00,2.80171,2.80171,2.79599,2.79842,10500000.0
2009-09-18 17:23:00,2.79746,2.79994,2.79644,2.79742,11880000.0
2009-09-18 17:24:00,2.79605,2.80208,2.79605,2.79738,10000000.0
2009-09-18 17:25:00,2.79983,2.80066,2.79497,2.79497,8380000.0
2009-09-18 17:26:00,2.79948,2.79948,2.79474,2.79587,7000000.0
2009-09-18 17:27:00,2.80138,2.80138,2.79292,2.79665,7130000.0
2009-09-18 17:28:00,2.79669,2.80687,2.7929,2.80687,8750000.0
2009-09-18 17:29:00,2.79618,2.8025,2.79618,2.79781,8750000.0
2009-09-18 17:30:00,2.79692,2.80039,2.79692,2.79932,6250000.0
2009-09-18 17:31:00,2.79723,2.80079,2.79722,2.79957,10750000.0
2009-09-18 17:32:00,2.79894,2.80033,2.7948,2.80016,8500000.0
2009-09-18 17:33:00,2.79508,2.79933,2.79508,2.79902,7130000.0
2009-09-18 17:34:00,2.80003,2.8007,2.79649,2.8007,9250000.0
2009-09-18 17:35:00,2.80181,2.80257,2.79853,2.80119,10130000.0
2009-09-18 17:36:00,2.79731,2.8017,2.79731,2.8017,7000000.0
2009-09-18 17:37:00,2.80161,2.8019,2.79984,2.80092,5500000.0
2009-09-18 17:38:00,2.79832,2.80126,2.79579,2.80122,6000000.0
2009-09-18 17:39:00,2.80149,2.80149,2.7963,2.79831,11250000.0
2009-09-18 17:40:00,2.80185,2.80188,2.79767,2.80006,11750000.0
2009-09-18 17:41:00,2.80167,2.80167,2.79959,2.80076,5250000.0
2009-09-18 17:42:00,2.80246,2.80275,2.79609,2.80146,5750000.0
2009-09-18 17:43:00,2.79738,2.80275,2.79738,2.80195,6000000.0
2009-09-18 17:44:00,2.80221,2.80272,2.7973,2.80174,7750000.0
2009-09-18 17:45:00,2.799,2.80047,2.79815,2.79877,5500000.0
2009-09-18 17:46:00,2.80195,2.80234,2.79699,2.79949,9250000.0
2009-09-18 17:47:00,2.80035,2.80459,2.79971,2.80201,9750000.0
2009-09-18 17:48:00,2.80021,2.80194,2.79849,2.80093,8380000.0
2009-09-18 17:49:00,2.80161,2.80224,2.79867,2.79867,8140000.0
2009-09-18 17:50:00,2.80249,2.80249,2.79883,2.80091,7880000.0
2009-09-18 17:51:00,2.79688,2.80169,2.79688,2.80169,8250000.0
2009-09-18 17:52:00,2.79637,2.80277,2.79637,2.80248,9250000.0
2009-09-18 17:53:00,2.8024,2.80293,2.79806,2.79901,7750000.0
2009-09-18 17:54:00,2.80026,2.8026,2.79606,2.79835,9500000.0
2009-09-18 17:55:00,2.79884,2.80209,2.79681,2.80209,9250000.0
2009-09-18 17:56:00,2.7989,2.80203,2.79874,2.79934,6750000.0
2009-09-18 17:57:00,2.80301,2.80301,2.79759,2.80068,10000000.0
2009-09-18 17:58:00,2.80255,2.80673,2.79704,2.80657,8500000.0
2009-09-18 17:59:00,2.80614,2.80815,2.80285,2.80815,10250000.0
2009-09-18 18:00:00,2.80747,2.80922,2.80521,2.80601,6500000.0
2009-09-18 18:01:00,2.80749,2.80827,2.80228,2.80228,5750000.0
2009-09-18 18:02:00,2.80523,2.80608,2.80275,2.80501,9000000.0
2009-09-18 18:03:00,2.80724,2.80724,2.80058,2.80058,8000000.0
2009-09-18 18:04:00,2.80643,2.80789,2.80183,2.80736,8880000.0
2009-09-18 18:05:00,2.80597,2.80795,2.80597,2.80724,7500000.0
2009-09-18 18:06:00,2.8053,2.80878,2.80433,2.80433,10000000.0
2009-09-18 18:07:00,2.8069,2.80835,2.80487,2.80657,6130000.0
2009-09-18 18:08:00,2.80816,2.80951,2.8065,2.8078,6250000.0
2009-09-18 18:09:00,2.80682,2.80815,2.80466,2.80634,16750000.0
2009-09-18 18:10:00,2.80828,2.80894,2.80495,2.80629,7750000.0
2009-09-18 18:11:00,2.80476,2.80851,2.80476,2.80744,6500000.0
2009-09-18 18:12:00,2.80831,2.8086,2.80522,2.80632,7750000.0
2009-09-18 18:13:00,2.80722,2.80821,2.80177,2.80688,10630000.0
2009-09-18 18:14:00,2.80726,2.80872,2.8049,2.80872,7880000.0
2009-09-18 18:15:00,2.80657,2.80786,2.80544,2.8073,6750000.0
2009-09-18 18:16:00,2.80812,2.80915,2.80661,2.80753,5250000.0
2009-09-18 18:17:00,2.80759,2.80935,2.80601,2.80642,8000000.0
2009-09-18 18:18:00,2.8087,2.8093,2.80483,2.80753,6500000.0
2009-09-18 18:19:00,2.80805,2.80909,2.80513,2.8087,6000000.0
2009-09-18 18:20:00,2.80899,2.80943,2.8068,2.80871,11500000.0
2009-09-18 18:21:00,2.80518,2.80885,2.80407,2.80407,7250000.0
2009-09-18 18:22:00,2.80597,2.80817,2.80597,2.80767,7000000.0
2009-09-18 18:23:00,2.80889,2.8092,2.8048,2.80686,8500000.0
2009-09-18 18:24:00,2.80747,2.80869,2.80449,2.80672,6750000.0
2009-09-18 18:25:00,2.80797,2.80907,2.80654,2.80654,5500000.0
2009-09-18 18:26:00,2.80752,2.80858,2.80511,2.80807,8500000.0
2009-09-18 18:27:00,2.80656,2.80735,2.80325,2.80619,7250000.0
2009-09-18 18:28:00,2.80888,2.80888,2.80533,2.80639,8750000.0
2009-09-18 18:29:00,2.80906,2.80911,2.80639,2.80764,10380000.0
2009-09-18 18:30:00,2.80731,2.80748,2.80294,2.80294,5250000.0
2009-09-18 18:31:00,2.80571,2.80736,2.80399,2.80578,13500000.0
2009-09-18 18:32:00,2.8069,2.80728,2.80169,2.8044,7880000.0
2009-09-18 18:33:00,2.80664,2.80759,2.80405,2.80469,9250000.0
2009-09-18 18:34:00,2.80631,2.80735,2.80432,2.80735,11250000.0
2009-09-18 18:35:00,2.8068,2.80835,2.80341,2.80835,7000000.0
2009-09-18 18:36:00,2.80544,2.80785,2.80542,2.80542,7250000.0
2009-09-18 18:37:00,2.80618,2.80674,2.80297,2.80426,13500000.0
2009-09-18 18:38:00,2.80514,2.80594,2.80267,2.8053,6130000.0
2009-09-18 18:39:00,2.80144,2.80487,2.80144,2.80429,5750000.0
2009-09-18 18:40:00,2.80216,2.80397,2.80169,2.8031,6500000.0
2009-09-18 18:41:00,2.80234,2.8036,2.80135,2.80192,9750000.0
2009-09-18 18:42:00,2.80268,2.80354,2.79867,2.80182,17000000.0
2009-09-18 18:43:00,2.79986,2.804,2.79986,2.80246,6750000.0
2009-09-18 18:44:00,2.80495,2.80496,2.80179,2.80179,9250000.0
2009-09-18 18:45:00,2.80391,2.80455,2.80224,2.80232,12000000.0
2009-09-18 18:46:00,2.80398,2.80501,2.80149,2.80356,11000000.0
2009-09-18 18:47:00,2.80141,2.80416,2.80141,2.80416,7250000.0
2009-09-18 18:48:00,2.8043,2.80519,2.80175,2.80175,8250000.0
2009-09-18 18:49:00,2.80354,2.80488,2.80266,2.80456,12250000.0
2009-09-18 18:50:00,2.80346,2.80469,2.79993,2.80155,6250000.0
2009-09-18 18:51:00,2.80472,2.80635,2.80213,2.80239,6750000.0
2009-09-18 18:52:00,2.80476,2.80542,2.80112,2.80112,9130000.0
2009-09-18 18:53:00,2.80258,2.80623,2.8022,2.80399,10630000.0
2009-09-18 18:54:00,2.80385,2.80573,2.80361,2.80512,8630000.0
2009-09-18 18:55:00,2.80246,2.80558,2.80203,2.80473,11250000.0
2009-09-18 18:56:00,2.80229,2.80519,2.80229,2.80386,8500000.0
2009-09-18 18:57:00,2.80332,2.80393,2.80051,2.8012,8500000.0
2009-09-18 18:58:00,2.80317,2.80391,2.80176,2.80223,6750000.0
2009-09-18 18:59:00,2.80245,2.8032,2.79989,2.80283,7000000.0
2009-09-18 19:00:00,2.80214,2.80499,2.80175,2.80472,8500000.0
2009-09-18 19:01:00,2.80542,2.80542,2.8022,2.8022,6750000.0
2009-09-18 19:02:00,2.80491,2.80598,2.80435,2.80569,9250000.0
2009-09-18 19:03:00,2.80444,2.80597,2.80286,2.80471,8750000.0
2009-09-18 19:04:00,2.80385,2.80595,2.79984,2.80207,11380000.0
2009-09-18 19:05:00,2.8038,2.80569,2.80133,2.80569,9250000.0
2009-09-18 19:06:00,2.80479,2.8054,2.80317,2.80419,6250000.0
2009-09-18 19:07:00,2.80442,2.80495,2.80149,2.80483,8500000.0
2009-09-18 19:08:00,2.80602,2.80602,2.80299,2.80355,12250000.0
2009-09-18 19:09:00,2.80505,2.807,2.80317,2.80626,10000000.0
2009-09-18 19:10:00,2.80383,2.80666,2.80151,2.80543,8500000.0
2009-09-18 19:11:00,2.80359,2.80576,2.80095,2.80525,6500000.0
2009-09-18 19:12:00,2.80548,2.80647,2.80154,2.80154,7380000.0
2009-09-18 19:13:00,2.80553,2.80627,2.80319,2.80577,7250000.0
2009-09-18 19:14:00,2.80464,2.80695,2.80269,2.80405,10000000.0
2009-09-18 19:15:00,2.80397,2.80704,2.80318,2.80526,6750000.0
2009-09-18 19:16:00,2.80405,2.80627,2.80103,2.80597,11000000.0
2009-09-18 19:17:00,2.80626,2.80669,2.804,2.80649,6750000.0
2009-09-18 19:18:00,2.80349,2.80718,2.80349,2.80446,5750000.0
2009-09-18 19:19:00,2.80419,2.80796,2.8024,2.80751,7130000.0
2009-09-18 19:20:00,2.80502,2.80639,2.80138,2.80451,6250000.0
2009-09-18 19:21:00,2.80047,2.80736,2.80047,2.80736,8000000.0
2009-09-18 19:22:00,2.80582,2.80658,2.80434,2.80434,8750000.0
2009-09-18 19:23:00,2.80733,2.80733,2.80346,2.80536,9000000.0
2009-09-18 19:24:00,2.80431,2.8073,2.8028,2.80309,10000000.0
2009-09-18 19:25:00,2.80524,2.8072,2.80451,2.80658,8500000.0
2009-09-18 19:26:00,2.80536,2.80657,2.80247,2.80568,7000000.0
2009-09-18 19:27:00,2.80547,2.80658,2.80372,2.8039,5250000.0
2009-09-18 19:28:00,2.80475,2.80727,2.80334,2.80334,5250000.0
2009-09-18 19:29:00,2.80697,2.80697,2.80326,2.80587,9250000.0
2009-09-18 19:30:00,2.80389,2.80768,2.80095,2.80272,5500000.0
2009-09-18 19:31:00,2.80749,2.80749,2.80234,2.80577,8380000.0
2009-09-18 19:32:00,2.80819,2.80819,2.80313,2.80459,10250000.0
2009-09-18 19:33:00,2.8081,2.8081,2.80472,2.80617,5750000.0
2009-09-18 19:34:00,2.80546,2.80782,2.80459,2.80602,8500000.0
2009-09-18 19:35:00,2.80213,2.80884,2.80213,2.80852,8880000.0
2009-09-18 19:36:00,2.80692,2.80981,2.80546,2.80546,5500000.0
2009-09-18 19:37:00,2.80815,2.80926,2.80666,2.8068,8250000.0
2009-09-18 19:38:00,2.80489,2.80957,2.80489,2.80957,9380000.0
2009-09-18 19:39:00,2.8081,2.80967,2.80568,2.80568,8630000.0
2009-09-18 19:40:00,2.80743,2.80909,2.80339,2.80558,6500000.0
2009-09-18 19:41:00,2.80747,2.80965,2.80499,2.80965,5500000.0
2009-09-18 19:42:00,2.80792,2.80952,2.80307,2.80307,7750000.0
2009-09-18 19:43:00,2.80786,2.80961,2.80712,2.80712,11500000.0
2009-09-18 19:44:00,2.80745,2.80967,2.80635,2.80967,8630000.0
2009-09-18 19:45:00,2.80963,2.81025,2.80556,2.80556,6750000.0
2009-09-18 19:46:00,2.80387,2.80897,2.80326,2.80326,8750000.0
2009-09-18 19:47:00,2.80787,2.80974,2.8061,2.80819,10250000.0
2009-09-18 19:48:00,2.80785,2.81029,2.80766,2.80967,7500000.0
2009-09-18 19:49:00,2.80901,2.80981,2.80704,2.80886,8000000.0
2009-09-18 19:50:00,2.80694,2.80783,2.80518,2.80607,7000000.0
2009-09-18 19:51:00,2.80916,2.80916,2.80242,2.80242,8010000.0
2009-09-18 19:52:00,2.80466,2.80773,2.80443,2.80469,8250000.0
2009-09-18 19:53:00,2.80598,2.80694,2.80405,2.8055,9500000.0
2009-09-18 19:54:00,2.80485,2.80771,2.80397,2.80703,9250000.0
2009-09-18 19:55:00,2.80547,2.80643,2.80526,2.80526,5500000.0
2009-09-18 19:56:00,2.80607,2.81116,2.80607,2.81028,7880000.0
2009-09-18 19:57:00,2.80882,2.81011,2.80526,2.80976,8500000.0
2009-09-18 19:58:00,2.81111,2.81117,2.8082,2.80831,6250000.0
2009-09-18 19:59:00,2.81006,2.81206,2.80629,2.81046,10250000.0
2009-09-18 20:00:00,2.80959,2.81019,2.80733,2.81019,6250000.0
2009-09-18 20:01:00,2.81036,2.81117,2.80863,2.81076,7750000.0
2009-09-18 20:02:00,2.80995,2.81097,2.80896,2.80972,10510000.0
2009-09-18 20:03:00,2.80804,2.81132,2.80684,2.80684,7750000.0
2009-09-18 20:04:00,2.81037,2.81077,2.80666,2.81077,10000000.0
2009-09-18 20:05:00,2.81086,2.81086,2.80809,2.80903,7500000.0
2009-09-18 20:06:00,2.81084,2.81084,2.8061,2.80644,9630000.0
2009-09-18 20:07:00,2.80851,2.80851,2.80566,2.80642,7000000.0
2009-09-18 20:08:00,2.80584,2.80963,2.80564,2.80695,10500000.0
2009-09-18 20:09:00,2.80547,2.81143,2.80547,2.81143,6000000.0
2009-09-18 20:10:00,2.80909,2.81062,2.80482,2.80757,6630000.0
2009-09-18 20:11:00,2.81041,2.81041,2.80381,2.81034,6250000.0
2009-09-18 20:12:00,2.8083,2.81062,2.8083,2.80831,6250000.0
2009-09-18 20:13:00,2.80852,2.81026,2.80608,2.81009,7500000.0
2009-09-18 20:14:00,2.80778,2.81032,2.80647,2.80991,6750000.0
2009-09-18 20:15:00,2.81176,2.812,2.80812,2.81012,8880000.0
2009-09-18 20:16:00,2.81094,2.81104,2.80633,2.80633,7250000.0
2009-09-18 20:17:00,2.80701,2.81065,2.80701,2.81002,6750000.0
2009-09-18 20:18:00,2.81084,2.81173,2.80787,2.81017,6500000.0
2009-09-18 20:19:00,2.81058,2.81227,2.80717,2.80717,8250000.0
2009-09-18 20:20:00,2.81009,2.81052,2.80599,2.80838,8880000.0
2009-09-18 20:21:00,2.8078,2.81155,2.80657,2.81155,7250000.0
2009-09-18 20:22:00,2.81034,2.81251,2.80884,2.80925,6250000.0
2009-09-18 20:23:00,2.81186,2.81229,2.80655,2.81229,10500000.0
2009-09-18 20:24:00,2.81004,2.81336,2.80599,2.80717,10500000.0
2009-09-18 20:25:00,2.80731,2.80809,2.80657,2.80657,10750000.0
2009-09-18 20:26:00,2.80664,2.80861,2.80664,2.80745,8000000.0
2009-09-18 20:27:00,2.80647,2.80801,2.80272,2.80651,8250000.0
2009-09-18 20:28:00,2.8059,2.80871,2.80523,2.80614,9130000.0
2009-09-18 20:29:00,2.80821,2.80821,2.80565,2.80612,7500000.0
2009-09-18 20:30:00,2.80595,2.80934,2.80595,2.80934,6250000.0
2009-09-18 20:31:00,2.80654,2.81052,2.80582,2.80747,12380000.0
2009-09-18 20:32:00,2.80956,2.80956,2.8026,2.8026,9750000.0
2009-09-18 20:33:00,2.80614,2.80785,2.806,2.80655,7500000.0
2009-09-18 20:34:00,2.80598,2.80821,2.80598,2.80598,7750000.0
2009-09-18 20:35:00,2.80552,2.80612,2.80249,2.80606,9500000.0
2009-09-18 20:36:00,2.80524,2.80719,2.80076,2.80476,13630000.0
2009-09-18 20:37:00,2.80442,2.8074,2.80442,2.80503,9500000.0
2009-09-18 20:38:00,2.80679,2.80703,2.80387,2.80606,5250000.0
2009-09-18 20:39:00,2.80733,2.80833,2.80675,2.80675,5500000.0
2009-09-18 20:40:00,2.8065,2.80798,2.8064,2.80664,7880000.0
2009-09-18 20:41:00,2.8021,2.80797,2.8021,2.80678,6000000.0
2009-09-18 20:42:00,2.80696,2.80829,2.80476,2.80476,8750000.0
2009-09-18 20:43:00,2.80581,2.80907,2.80581,2.80891,6500000.0
2009-09-18 20:44:00,2.8055,2.80817,2.8043,2.8043,11000000.0
2009-09-18 20:45:00,2.80675,2.80814,2.80413,2.80437,6250000.0
2009-09-18 20:46:00,2.80567,2.80939,2.80261,2.8087,8500000.0
2009-09-18 20:47:00,2.80599,2.80791,2.80457,2.80634,6000000.0
2009-09-18 20:48:00,2.80653,2.80715,2.80396,2.80606,12500000.0
2009-09-18 20:49:00,2.8067,2.80796,2.80619,2.80619,7250000.0
2009-09-18 20:50:00,2.8067,2.80821,2.80483,2.80821,5750000.0
2009-09-18 20:51:00,2.80577,2.80811,2.80569,2.80693,9000000.0
2009-09-18 20:52:00,2.80616,2.80873,2.8058,2.8058,8750000.0
2009-09-18 20:53:00,2.80691,2.80914,2.80531,2.80696,5250000.0
2009-09-18 20:54:00,2.81047,2.81121,2.80929,2.81104,5500000.0
2009-09-18 20:55:00,2.80786,2.81009,2.80774,2.80885,6000000.0
2009-09-18 20:56:00,2.80898,2.81072,2.80704,2.81072,5250000.0
2009-09-18 20:57:00,2.80874,2.8101,2.80712,2.80846,8500000.0
2009-09-18 20:58:00,2.80507,2.80946,2.80507,2.80724,6500000.0
2009-09-18 20:59:00,2.79879,2.80761,2.79879,2.80741,5750000.0
2009-09-18 21:00:00,2.80621,2.8063,2.80289,2.80407,9500000.0
2009-09-18 21:01:00,2.80532,2.80708,2.80207,2.80482,9510000.0
2009-09-18 21:02:00,2.80589,2.80738,2.80258,2.80258,8000000.0
2009-09-18 21:03:00,2.80606,2.80651,2.80323,2.80426,5500000.0
2009-09-18 21:04:00,2.80687,2.8077,2.80286,2.80679,12380000.0
2009-09-18 21:05:00,2.8071,2.80816,2.80316,2.80816,5880000.0
2009-09-18 21:06:00,2.80759,2.80759,2.80258,2.80724,5250000.0
2009-09-18 21:07:00,2.80653,2.80738,2.80318,2.80318,8250000.0
2009-09-18 21:08:00,2.80756,2.80826,2.80387,2.80593,9500000.0
2009-09-18 21:09:00,2.80521,2.80798,2.80356,2.80652,9500000.0
2009-09-18 21:10:00,2.80734,2.80734,2.80262,2.80638,10250000.0
2009-09-18 21:11:00,2.80471,2.80735,2.80471,2.80636,6000000.0
2009-09-18 21:12:00,2.80461,2.80687,2.80262,2.80378,6000000.0
2009-09-18 21:13:00,2.80235,2.80813,2.80235,2.80586,11260000.0
2009-09-18 21:14:00,2.80516,2.80748,2.80291,2.80291,9250000.0
2009-09-18 21:15:00,2.80637,2.80689,2.80597,2.80684,5500000.0
2009-09-18 21:16:00,2.80814,2.80872,2.80086,2.80457,7750000.0
2009-09-18 21:17:00,2.80782,2.80851,2.80245,2.80679,9250000.0
2009-09-18 21:18:00,2.80596,2.80989,2.80596,2.80971,7880000.0
2009-09-18 21:19:00,2.80731,2.81134,2.80559,2.80784,10500000.0
2009-09-18 21:20:00,2.80992,2.80992,2.80488,2.80488,8250000.0
2009-09-18 21:21:00,2.8093,2.80984,2.80688,2.80984,9130000.0
2009-09-18 21:22:00,2.80955,2.80955,2.8026,2.80674,8750000.0
2009-09-18 21:23:00,2.80573,2.80952,2.80573,2.8076,7250000.0
2009-09-18 21:24:00,2.80657,2.80932,2.8057,2.80922,8750000.0
2009-09-18 21:25:00,2.80253,2.8096,2.80253,2.80947,9250000.0
2009-09-18 21:26:00,2.80896,2.80918,2.80718,2.80718,9750000.0
2009-09-18 21:27:00,2.8099,2.81099,2.80639,2.80743,7000000.0
2009-09-18 21:28:00,2.80979,2.80979,2.80815,2.80952,9500000.0
2009-09-18 21:29:00,2.80655,2.81044,2.80642,2.81044,6750000.0
2009-09-18 21:30:00,2.8074,2.81058,2.8074,2.80804,6750000.0
2009-09-18 21:31:00,2.80689,2.81069,2.80619,2.808,6500000.0
2009-09-18 21:32:00,2.80343,2.80984,2.80343,2.80942,9000000.0
2009-09-18 21:33:00,2.80892,2.80999,2.80518,2.80949,7750000.0
2009-09-18 21:34:00,2.80531,2.81018,2.80531,2.80762,6750000.0
2009-09-18 21:35:00,2.80745,2.81058,2.80745,2.81058,8000000.0
2009-09-18 21:36:00,2.8083,2.8102,2.80592,2.80838,9750000.0
2009-09-18 21:37:00,2.80999,2.81116,2.8063,2.8104,8250000.0
2009-09-18 21:38:00,2.80831,2.81083,2.80831,2.80895,12750000.0
2009-09-18 21:39:00,2.80884,2.81118,2.80771,2.81102,8750000.0
2009-09-18 21:40:00,2.81082,2.81217,2.80843,2.81121,7500000.0
2009-09-18 21:41:00,2.80972,2.81118,2.80678,2.81076,11500000.0
2009-09-18 21:42:00,2.80992,2.81094,2.80907,2.81062,10750000.0
2009-09-18 21:43:00,2.80921,2.81055,2.80788,2.81055,6500000.0
2009-09-18 21:44:00,2.81,2.81134,2.80449,2.80449,10250000.0
2009-09-18 21:45:00,2.80864,2.81135,2.80817,2.81135,5750000.0
2009-09-18 21:46:00,2.80798,2.81025,2.80685,2.81012,9250000.0
2009-09-18 21:47:00,2.80458,2.8102,2.80458,2.8084,7500000.0
2009-09-18 21:48:00,2.80873,2.81053,2.80675,2.81023,5250000.0
2009-09-18 21:49:00,2.80884,2.81063,2.8081,2.81044,5500000.0
2009-09-18 21:50:00,2.80995,2.81068,2.80596,2.80596,6250000.0
2009-09-18 21:51:00,2.80749,2.8102,2.80696,2.8091,8750000.0
2009-09-18 21:52:00,2.80815,2.8085,2.80392,2.80741,5500000.0
2009-09-18 21:53:00,2.80728,2.81046,2.80728,2.81039,6500000.0
2009-09-18 21:54:00,2.8051,2.80989,2.80443,2.80788,7880000.0
2009-09-18 21:55:00,2.80962,2.81125,2.80571,2.81025,5630000.0
2009-09-18 21:56:00,2.80943,2.81006,2.80514,2.81005,11250000.0
2009-09-18 21:57:00,2.80779,2.81056,2.80619,2.80916,7000000.0
2009-09-18 21:58:00,2.80944,2.81129,2.806,2.81058,9000000.0
2009-09-18 21:59:00,2.80723,2.81148,2.80723,2.80979,10250000.0
2009-09-18 22:00:00,2.80721,2.8119,2.80681,2.80681,6250000.0
2009-09-18 22:01:00,2.81255,2.81255,2.80903,2.80929,10750000.0
2009-09-18 22:02:00,2.81071,2.81328,2.80871,2.81102,11500000.0
2009-09-18 22:03:00,2.81103,2.8118,2.80834,2.8113,8250000.0
2009-09-18 22:04:00,2.80527,2.8119,2.80527,2.81021,10500000.0
2009-09-18 22:05:00,2.81183,2.812,2.80906,2.80906,6250000.0
2009-09-18 22:06:00,2.81058,2.81124,2.80534,2.80947,8380000.0
2009-09-18 22:07:00,2.80841,2.81126,2.80815,2.8096,13880000.0
2009-09-18 22:08:00,2.81139,2.81175,2.81004,2.81004,7750000.0
2009-09-18 22:09:00,2.81227,2.81227,2.80712,2.80978,7500000.0
2009-09-18 22:10:00,2.81155,2.8116,2.80744,2.80793,8500000.0
2009-09-18 22:11:00,2.80851,2.81187,2.80834,2.8107,7250000.0
2009-09-18 22:12:00,2.81183,2.81214,2.8069,2.8069,7750000.0
2009-09-18 22:13:00,2.81136,2.8122,2.80778,2.80778,8750000.0
2009-09-18 22:14:00,2.811,2.81249,2.81004,2.81162,6000000.0
2009-09-18 22:15:00,2.80877,2.81183,2.80633,2.81182,8500000.0
2009-09-18 22:17:00,2.80816,2.81308,2.80816,2.81202,5250000.0
2009-09-18 22:18:00,2.81013,2.81184,2.80716,2.81139,6250000.0
2009-09-18 22:19:00,2.80915,2.81241,2.80642,2.80642,8000000.0
2009-09-18 22:20:00,2.81328,2.8134,2.81031,2.81211,8500000.0
2009-09-18 22:21:00,2.81185,2.81348,2.81082,2.81203,8260000.0
2009-09-18 22:22:00,2.81131,2.81364,2.80988,2.81033,6250000.0
2009-09-18 22:23:00,2.81458,2.81458,2.81068,2.81213,9750000.0
2009-09-18 22:24:00,2.812,2.81392,2.81178,2.81333,5630000.0
2009-09-18 22:25:00,2.81165,2.81446,2.80979,2.81224,7880000.0
2009-09-18 22:26:00,2.81287,2.81287,2.80803,2.8104,6500000.0
2009-09-18 22:27:00,2.81359,2.81359,2.80802,2.81113,8000000.0
2009-09-18 22:28:00,2.8124,2.81335,2.80847,2.81168,10500000.0
2009-09-18 22:29:00,2.81183,2.81376,2.81142,2.81175,8500000.0
2009-09-18 22:30:00,2.81122,2.81393,2.80969,2.81334,9880000.0
2009-09-18 22:31:00,2.81103,2.81331,2.81039,2.81039,8640000.0
2009-09-18 22:32:00,2.81275,2.81281,2.80821,2.80821,12000000.0
2009-09-18 22:33:00,2.81144,2.81309,2.81095,2.81121,6130000.0
2009-09-18 22:34:00,2.81028,2.81264,2.80859,2.81131,7750000.0
2009-09-18 22:35:00,2.81033,2.81317,2.80923,2.81273,7880000.0
2009-09-18 22:36:00,2.81099,2.81313,2.81027,2.81281,5880000.0
2009-09-18 22:37:00,2.80664,2.81157,2.80664,2.81157,9390000.0
2009-09-18 22:38:00,2.81015,2.81289,2.8086,2.81289,8500000.0
2009-09-18 22:39:00,2.81072,2.81248,2.80927,2.8122,5750000.0
2009-09-18 22:40:00,2.81037,2.8126,2.80873,2.81161,8250000.0
2009-09-18 22:41:00,2.81097,2.81256,2.80856,2.81101,11750000.0
2009-09-18 22:42:00,2.81025,2.81283,2.81025,2.81083,9000000.0
2009-09-18 22:43:00,2.81077,2.81235,2.80734,2.81097,8000000.0
2009-09-18 22:44:00,2.81179,2.81244,2.80696,2.80696,8260000.0
2009-09-18 22:45:00,2.81041,2.81262,2.81041,2.81109,11500000.0
2009-09-18 22:46:00,2.81046,2.81289,2.80971,2.81085,11630000.0
2009-09-18 22:47:00,2.81138,2.81322,2.80996,2.80996,8250000.0
2009-09-18 22:48:00,2.81022,2.81244,2.80919,2.80919,7500000.0
2009-09-18 22:49:00,2.81202,2.81356,2.8078,2.8078,4500000.0
2009-09-18 22:50:00,2.81131,2.81247,2.81013,2.81047,7750000.0
2009-09-18 22:51:00,2.81157,2.81226,2.80896,2.81082,7000000.0
2009-09-18 22:52:00,2.81342,2.81342,2.80851,2.81043,11250000.0
2009-09-18 22:53:00,2.80941,2.8126,2.80715,2.81025,7760000.0
2009-09-18 22:54:00,2.80967,2.81166,2.80967,2.81116,10000000.0
2009-09-18 22:55:00,2.81061,2.81198,2.80907,2.81081,6500000.0
2009-09-18 22:56:00,2.81064,2.81165,2.80745,2.81071,6630000.0
2009-09-18 22:57:00,2.8111,2.81181,2.80837,2.81018,6630000.0
2009-09-18 22:58:00,2.80689,2.81207,2.80689,2.81066,6000000.0
2009-09-18 22:59:00,2.81058,2.81151,2.80805,2.80954,7250000.0
2009-09-20 23:00:00,2.80052,2.80288,2.79862,2.80231,8500000.0
2009-09-20 23:01:00,2.80968,2.80968,2.80587,2.80912,8000000.0
2009-09-20 23:02:00,2.80102,2.80405,2.80102,2.80286,8000000.0
2009-09-20 23:03:00,2.80258,2.80286,2.80095,2.80235,8250000.0
2009-09-20 23:04:00,2.80112,2.80387,2.79921,2.80345,7750000.0
2009-09-20 23:05:00,2.79956,2.8037,2.79956,2.80158,4750000.0
2009-09-20 23:06:00,2.80287,2.80342,2.79955,2.80298,9500000.0
2009-09-20 23:08:00,2.80311,2.80378,2.79992,2.80378,15500000.0
2009-09-20 23:09:00,2.80383,2.80512,2.79935,2.79935,7500000.0
2009-09-20 23:10:00,2.80366,2.80366,2.79935,2.80109,12500000.0
2009-09-20 23:11:00,2.8035,2.80351,2.80085,2.80346,11000000.0
2009-09-20 23:12:00,2.80098,2.80548,2.80098,2.80136,12250000.0
2009-09-20 23:13:00,2.80301,2.80417,2.79989,2.8012,8000000.0
2009-09-20 23:16:00,2.80383,2.80418,2.80023,2.80378,10000000.0
2009-09-20 23:17:00,2.80398,2.804,2.79977,2.80375,6250000.0
2009-09-20 23:18:00,2.80224,2.8036,2.79995,2.79995,7000000.0
2009-09-20 23:19:00,2.80058,2.80479,2.80058,2.80185,6750000.0
2009-09-20 23:20:00,2.80421,2.80446,2.80203,2.80421,9000000.0
2009-09-20 23:21:00,2.80268,2.80488,2.80193,2.8039,8750000.0
2009-09-20 23:22:00,2.80003,2.8047,2.80003,2.8047,12000000.0
2009-09-20 23:23:00,2.8048,2.80575,2.80015,2.80276,5500000.0
2009-09-20 23:24:00,2.80569,2.80572,2.8039,2.80481,9250000.0
2009-09-20 23:25:00,2.80595,2.80622,2.80446,2.80446,10250000.0
2009-09-20 23:26:00,2.80307,2.80663,2.80307,2.80648,6500000.0
2009-09-20 23:27:00,2.8068,2.8068,2.80335,2.80335,9250000.0
2009-09-20 23:28:00,2.80591,2.80607,2.80253,2.80607,11750000.0
2009-09-20 23:30:00,2.80407,2.80637,2.8028,2.80615,8750000.0
2009-09-20 23:32:00,2.80578,2.80628,2.80365,2.80548,5250000.0
2009-09-20 23:33:00,2.80457,2.80607,2.80068,2.80097,6630000.0
2009-09-20 23:34:00,2.80324,2.80544,2.80324,2.80544,9010000.0
2009-09-20 23:35:00,2.80274,2.80807,2.80218,2.80218,8750000.0
2009-09-20 23:36:00,2.80578,2.80626,2.80402,2.80626,7250000.0
2009-09-20 23:37:00,2.80526,2.80547,2.80134,2.80134,7380000.0
2009-09-20 23:38:00,2.80504,2.80557,2.80468,2.80532,10000000.0
2009-09-20 23:39:00,2.8052,2.80547,2.80203,2.80522,9250000.0
2009-09-20 23:40:00,2.80364,2.80537,2.80346,2.80537,9000000.0
2009-09-20 23:41:00,2.80589,2.80589,2.8021,2.8045,8500000.0
2009-09-20 23:42:00,2.80548,2.8062,2.80234,2.80536,5750000.0
2009-09-20 23:44:00,2.80533,2.80614,2.80084,2.80119,9000000.0
2009-09-20 23:45:00,2.8002,2.80466,2.80015,2.80466,9880000.0
2009-09-20 23:46:00,2.80447,2.80691,2.80251,2.80678,6750000.0
2009-09-20 23:47:00,2.80539,2.80557,2.80302,2.80552,5260000.0
2009-09-20 23:48:00,2.80342,2.80613,2.80342,2.80562,13250000.0
2009-09-20 23:49:00,2.80545,2.80602,2.80397,2.80562,8630000.0
2009-09-20 23:50:00,2.80604,2.80781,2.80355,2.8057,6750000.0
2009-09-20 23:51:00,2.80608,2.80608,2.80397,2.80397,6000000.0
2009-09-20 23:52:00,2.80682,2.80866,2.80398,2.80398,11750000.0
2009-09-20 23:53:00,2.80388,2.80746,2.80388,2.80688,5500000.0
2009-09-20 23:54:00,2.80901,2.80958,2.80851,2.80902,6260000.0
2009-09-20 23:56:00,2.80596,2.80596,2.80053,2.80534,6500000.0
2009-09-20 23:57:00,2.80427,2.80757,2.80361,2.80757,6250000.0
2009-09-20 23:59:00,2.8053,2.80614,2.80317,2.80553,7000000.0
2009-09-21 00:00:00,2.80184,2.8044,2.79996,2.8044,6130000.0
2009-09-21 00:01:00,2.80121,2.8069,2.80121,2.80519,7000000.0
2009-09-21 00:02:00,2.80443,2.80448,2.80015,2.80015,12380000.0
2009-09-21 00:03:00,2.80413,2.80701,2.80413,2.80544,7000000.0
2009-09-21 00:04:00,2.8019,2.80602,2.8019,2.80307,5510000.0
2009-09-21 00:05:00,2.80496,2.80575,2.80424,2.80487,13760000.0
2009-09-21 00:06:00,2.8066,2.81472,2.8066,2.80685,7000000.0
2009-09-21 00:07:00,2.80526,2.80537,2.80325,2.80374,7010000.0
2009-09-21 00:08:00,2.80551,2.81207,2.80523,2.80601,6000000.0
2009-09-21 00:10:00,2.80526,2.80526,2.80325,2.80487,6500000.0
2009-09-21 00:11:00,2.80526,2.80526,2.80334,2.80491,7500000.0
2009-09-21 00:12:00,2.80493,2.80612,2.80209,2.80548,15000000.0
2009-09-21 00:13:00,2.80495,2.80553,2.80431,2.80516,5500000.0
2009-09-21 00:14:00,2.80546,2.80593,2.80156,2.80585,10380000.0
2009-09-21 00:15:00,2.80658,2.80735,2.80296,2.80662,7250000.0
2009-09-21 00:16:00,2.80491,2.80626,2.80242,2.80292,8250000.0
2009-09-21 00:17:00,2.80573,2.80573,2.80145,2.80367,8750000.0
2009-09-21 00:19:00,2.80561,2.80561,2.80119,2.80528,13500000.0
2009-09-21 00:20:00,2.80664,2.80752,2.80344,2.80676,3760000.0
2009-09-21 00:21:00,2.80563,2.80636,2.80266,2.8061,7500000.0
2009-09-21 00:24:00,2.80566,2.8064,2.80292,2.80598,17750000.0
2009-09-21 00:26:00,2.80551,2.80552,2.80388,2.80551,10000000.0
2009-09-21 00:27:00,2.80553,2.80553,2.80121,2.80538,8500000.0
2009-09-21 00:28:00,2.80529,2.80593,2.79973,2.80521,23380000.0
2009-09-21 00:29:00,2.80333,2.80659,2.80311,2.80573,8000000.0
2009-09-21 00:30:00,2.80527,2.80565,2.80332,2.80565,14000000.0
2009-09-21 00:31:00,2.80532,2.80593,2.80493,2.80531,7000000.0
2009-09-21 00:35:00,2.80593,2.80603,2.80513,2.80513,6130000.0
2009-09-21 00:38:00,2.8042,2.8059,2.8042,2.80509,4880000.0
2009-09-21 00:40:00,2.80454,2.8055,2.80369,2.8055,5250000.0
2009-09-21 00:41:00,2.80533,2.8056,2.8046,2.8046,4880000.0
2009-09-21 00:42:00,2.80615,2.80774,2.80444,2.80615,11750000.0
2009-09-21 00:43:00,2.80585,2.80639,2.80224,2.80551,5250000.0
2009-09-21 00:44:00,2.80523,2.80605,2.80386,2.80494,7500000.0
2009-09-21 00:45:00,2.80428,2.80445,2.80056,2.80388,6250000.0
2009-09-21 00:46:00,2.80382,2.80443,2.80293,2.80422,7250000.0
2009-09-21 00:47:00,2.80201,2.80441,2.8019,2.80367,5500000.0
2009-09-21 00:48:00,2.80204,2.80457,2.80001,2.80096,7880000.0
2009-09-21 00:49:00,2.79966,2.80321,2.79855,2.80316,6380000.0
2009-09-21 00:50:00,2.80036,2.80363,2.79926,2.80001,7250000.0
2009-09-21 00:51:00,2.80016,2.8048,2.80016,2.80188,6750000.0
2009-09-21 00:52:00,2.80379,2.80426,2.803,2.80382,11000000.0
2009-09-21 00:53:00,2.80328,2.80403,2.80226,2.80398,7380000.0
2009-09-21 00:54:00,2.80343,2.8043,2.80276,2.80276,8750000.0
2009-09-21 00:55:00,2.80339,2.80389,2.79995,2.80358,15500000.0
2009-09-21 00:56:00,2.80382,2.80382,2.80003,2.80318,7000000.0
2009-09-21 00:57:00,2.80356,2.80356,2.80003,2.80347,11380000.0
2009-09-21 00:58:00,2.80353,2.80363,2.80127,2.80329,5630000.0
2009-09-21 00:59:00,2.80351,2.80392,2.80045,2.80392,7130000.0
2009-09-21 01:00:00,2.80319,2.80336,2.79768,2.80312,10750000.0
2009-09-21 01:01:00,2.80268,2.80328,2.7993,2.80328,9500000.0
2009-09-21 01:02:00,2.80298,2.80353,2.79989,2.80282,8500000.0
2009-09-21 01:03:00,2.8028,2.80296,2.80259,2.8028,7750000.0
2009-09-21 01:04:00,2.80285,2.80326,2.79933,2.80108,7500000.0
2009-09-21 01:05:00,2.80256,2.80335,2.79922,2.8008,7750000.0
2009-09-21 01:06:00,2.80188,2.80378,2.79977,2.80294,7500000.0
2009-09-21 01:07:00,2.80263,2.80351,2.79986,2.80013,9630000.0
2009-09-21 01:08:00,2.80311,2.80373,2.79993,2.80294,10750000.0
2009-09-21 01:10:00,2.80324,2.80337,2.79904,2.80326,5250000.0
2009-09-21 01:12:00,2.80329,2.80329,2.79815,2.80286,8130000.0
2009-09-21 01:13:00,2.80268,2.80353,2.79961,2.79961,17500000.0
2009-09-21 01:14:00,2.79959,2.80414,2.79959,2.80268,8500000.0
2009-09-21 01:15:00,2.80086,2.80514,2.80063,2.80139,7000000.0
2009-09-21 01:16:00,2.802,2.80289,2.79812,2.80248,18380000.0
2009-09-21 01:17:00,2.80538,2.80538,2.79885,2.80266,8630000.0
2009-09-21 01:18:00,2.80293,2.80509,2.80116,2.80116,11750000.0
2009-09-21 01:19:00,2.80221,2.80238,2.79886,2.80207,7250000.0
2009-09-21 01:20:00,2.80079,2.80566,2.79998,2.80566,11000000.0
2009-09-21 01:21:00,2.7994,2.80263,2.7994,2.80231,8750000.0
2009-09-21 01:22:00,2.80041,2.8026,2.80041,2.8026,1750000.0
2009-09-21 01:23:00,2.802,2.80253,2.80099,2.80251,9000000.0
2009-09-21 01:24:00,2.80259,2.80307,2.80018,2.80249,8510000.0
2009-09-21 01:25:00,2.80306,2.80337,2.79997,2.80316,9250000.0
2009-09-21 01:26:00,2.80196,2.80348,2.79976,2.80163,8250000.0
2009-09-21 01:27:00,2.8028,2.80312,2.79959,2.79976,7010000.0
2009-09-21 01:28:00,2.80322,2.80339,2.79921,2.7998,10500000.0
2009-09-21 01:29:00,2.80282,2.80363,2.79923,2.80363,8500000.0
2009-09-21 01:30:00,2.80281,2.80282,2.80092,2.80255,6000000.0
2009-09-21 01:31:00,2.80276,2.8029,2.80103,2.80256,8000000.0
2009-09-21 01:32:00,2.80255,2.80255,2.80065,2.80065,6500000.0
2009-09-21 01:33:00,2.80255,2.803,2.79945,2.80245,8250000.0
2009-09-21 01:34:00,2.80224,2.80459,2.80023,2.80287,8250000.0
2009-09-21 01:35:00,2.80111,2.80338,2.80078,2.80089,8750000.0
2009-09-21 01:37:00,2.80175,2.80208,2.79986,2.80185,4890000.0
2009-09-21 01:38:00,2.80224,2.80277,2.79859,2.80277,9750000.0
2009-09-21 01:39:00,2.79734,2.80393,2.79734,2.80277,9500000.0
2009-09-21 01:40:00,2.79989,2.8019,2.79796,2.8019,8130000.0
2009-09-21 01:41:00,2.80263,2.80296,2.79936,2.80056,9630000.0
2009-09-21 01:42:00,2.8025,2.8025,2.79831,2.80246,7880000.0
2009-09-21 01:43:00,2.8024,2.8024,2.79979,2.79979,11750000.0
2009-09-21 01:44:00,2.80178,2.80271,2.79907,2.80209,10250000.0
2009-09-21 01:45:00,2.80176,2.80234,2.80176,2.80234,8000000.0
2009-09-21 01:46:00,2.80239,2.80302,2.79872,2.80061,14750000.0
2009-09-21 01:47:00,2.80237,2.80239,2.7981,2.80218,7000000.0
2009-09-21 01:48:00,2.80203,2.80286,2.79661,2.80213,16500000.0
2009-09-21 01:49:00,2.80219,2.80222,2.79858,2.79858,7510000.0
2009-09-21 01:50:00,2.80144,2.80205,2.79857,2.79857,15130000.0
2009-09-21 01:51:00,2.80239,2.80277,2.80224,2.80277,8500000.0
2009-09-21 01:52:00,2.80199,2.80245,2.79963,2.79991,6000000.0
2009-09-21 01:53:00,2.80252,2.80266,2.79896,2.80188,6500000.0
2009-09-21 01:54:00,2.80251,2.80273,2.79831,2.80243,7880000.0
2009-09-21 01:55:00,2.80213,2.8024,2.79673,2.79673,7500000.0
2009-09-21 01:57:00,2.80148,2.80257,2.80044,2.80257,6750000.0
2009-09-21 01:58:00,2.79826,2.80288,2.79826,2.80096,6000000.0
2009-09-21 02:01:00,2.80114,2.80318,2.79849,2.79849,6000000.0
2009-09-21 02:02:00,2.80254,2.80254,2.80081,2.80188,7000000.0
2009-09-21 02:03:00,2.80334,2.80334,2.80081,2.80263,10000000.0
2009-09-21 02:04:00,2.79702,2.80392,2.79702,2.80275,5880000.0
2009-09-21 02:05:00,2.80196,2.80232,2.79806,2.802,7000000.0
2009-09-21 02:06:00,2.80107,2.80188,2.79785,2.80188,6250000.0
2009-09-21 02:07:00,2.79956,2.80226,2.79956,2.80195,6630000.0
2009-09-21 02:08:00,2.80255,2.80265,2.80213,2.80224,10750000.0
2009-09-21 02:09:00,2.7991,2.80259,2.7991,2.80184,17380000.0
2009-09-21 02:10:00,2.79795,2.80183,2.79774,2.80183,10260000.0
2009-09-21 02:11:00,2.80191,2.80207,2.79611,2.80137,18380000.0
2009-09-21 02:12:00,2.80146,2.80156,2.79725,2.80156,5500000.0
2009-09-21 02:13:00,2.8005,2.80406,2.79852,2.80233,13000000.0
2009-09-21 02:14:00,2.80212,2.80212,2.8014,2.80147,5250000.0
2009-09-21 02:15:00,2.80194,2.80268,2.79895,2.80191,9250000.0
2009-09-21 02:16:00,2.79988,2.8028,2.79988,2.8028,11250000.0
2009-09-21 02:17:00,2.80309,2.80312,2.79928,2.80304,8380000.0
2009-09-21 02:18:00,2.80085,2.80288,2.79909,2.80288,8250000.0
2009-09-21 02:19:00,2.80235,2.8026,2.79875,2.80041,8250000.0
2009-09-21 02:20:00,2.8025,2.80292,2.79678,2.79678,8500000.0
2009-09-21 02:21:00,2.80235,2.80235,2.79779,2.80173,12630000.0
2009-09-21 02:22:00,2.80177,2.80225,2.80002,2.80186,5880000.0
2009-09-21 02:23:00,2.79978,2.80201,2.79749,2.80144,9880000.0
2009-09-21 02:24:00,2.80012,2.80223,2.79978,2.80028,8130000.0
2009-09-21 02:26:00,2.80134,2.8015,2.79743,2.80139,7000000.0
2009-09-21 02:27:00,2.80022,2.80203,2.80022,2.80203,6750000.0
2009-09-21 02:28:00,2.80143,2.80172,2.79985,2.8017,10000000.0
2009-09-21 02:29:00,2.80157,2.80185,2.79993,2.80169,9630000.0
2009-09-21 02:30:00,2.80336,2.80364,2.79804,2.80364,9250000.0
2009-09-21 02:31:00,2.79827,2.80334,2.79827,2.80152,12000000.0
2009-09-21 02:32:00,2.79857,2.80314,2.79857,2.80178,7500000.0
2009-09-21 02:34:00,2.80125,2.8018,2.79832,2.80148,9250000.0
2009-09-21 02:35:00,2.80156,2.80464,2.80052,2.80464,8000000.0
2009-09-21 02:36:00,2.80186,2.80186,2.80034,2.80127,7250000.0
2009-09-21 02:38:00,2.80166,2.80391,2.79921,2.79921,7500000.0
2009-09-21 02:39:00,2.80268,2.80376,2.79885,2.79975,6750000.0
2009-09-21 02:40:00,2.80151,2.80176,2.79822,2.80143,5500000.0
2009-09-21 02:41:00,2.79992,2.80228,2.79992,2.80162,12000000.0
2009-09-21 02:42:00,2.8015,2.80177,2.79737,2.80152,9750000.0
2009-09-21 02:43:00,2.80148,2.80148,2.79667,2.80084,19130000.0
2009-09-21 02:44:00,2.79997,2.80349,2.79872,2.80005,6250000.0
2009-09-21 02:45:00,2.8034,2.80421,2.79855,2.79855,7880000.0
2009-09-21 02:46:00,2.79876,2.80541,2.79876,2.80209,16260000.0
2009-09-21 02:47:00,2.80222,2.8053,2.8003,2.80338,8000000.0
2009-09-21 02:48:00,2.80369,2.80703,2.80027,2.80362,25750000.0
2009-09-21 02:49:00,2.80249,2.80249,2.79817,2.80247,5250000.0
2009-09-21 02:50:00,2.7996,2.80526,2.7996,2.80526,5500000.0
2009-09-21 02:51:00,2.80267,2.80502,2.80138,2.80261,8510000.0
2009-09-21 02:52:00,2.79955,2.80432,2.79955,2.80432,7000000.0
2009-09-21 02:53:00,2.80287,2.80644,2.79991,2.8049,10130000.0
2009-09-21 02:54:00,2.8011,2.80531,2.8011,2.80274,11250000.0
2009-09-21 02:55:00,2.80204,2.80449,2.80123,2.8035,6380000.0
2009-09-21 02:56:00,2.80552,2.80574,2.80327,2.80327,7500000.0
2009-09-21 02:57:00,2.80249,2.80447,2.80011,2.80447,14750000.0
2009-09-21 02:58:00,2.80614,2.80614,2.80103,2.80318,8500000.0
2009-09-21 02:59:00,2.80348,2.80491,2.79844,2.80279,10000000.0
2009-09-21 03:00:00,2.80374,2.80374,2.80058,2.80307,7500000.0
2009-09-21 03:01:00,2.80339,2.80526,2.8032,2.80344,9500000.0
2009-09-21 03:02:00,2.80279,2.80285,2.79932,2.80281,9250000.0
2009-09-21 03:03:00,2.80365,2.80458,2.8003,2.80372,9250000.0
2009-09-21 03:04:00,2.80345,2.80578,2.80037,2.80327,15880000.0
2009-09-21 03:05:00,2.80205,2.80518,2.80205,2.80314,8630000.0
2009-09-21 03:06:00,2.80345,2.80473,2.80233,2.80304,5380000.0
2009-09-21 03:07:00,2.80259,2.80487,2.80252,2.80305,9000000.0
2009-09-21 03:08:00,2.80119,2.80516,2.80062,2.80516,6630000.0
2009-09-21 03:09:00,2.80075,2.80488,2.80022,2.80022,7250000.0
2009-09-21 03:10:00,2.80286,2.80554,2.80084,2.80221,6750000.0
2009-09-21 03:11:00,2.79999,2.80469,2.79947,2.80075,7750000.0
2009-09-21 03:12:00,2.80279,2.80514,2.80151,2.80151,5130000.0
2009-09-21 03:13:00,2.8057,2.8057,2.80202,2.80514,6750000.0
2009-09-21 03:14:00,2.80357,2.80462,2.7997,2.8032,9000000.0
2009-09-21 03:15:00,2.80322,2.80448,2.80116,2.80309,7500000.0
2009-09-21 03:16:00,2.8037,2.8048,2.80011,2.80347,7000000.0
2009-09-21 03:17:00,2.80414,2.8067,2.80323,2.80455,8500000.0
2009-09-21 03:18:00,2.80316,2.80465,2.80316,2.80421,8380000.0
2009-09-21 03:19:00,2.80686,2.80686,2.80338,2.8035,5750000.0
2009-09-21 03:20:00,2.80431,2.80559,2.80318,2.80344,5130000.0
2009-09-21 03:21:00,2.80586,2.80586,2.80251,2.80251,4880000.0
2009-09-21 03:22:00,2.80639,2.80639,2.8028,2.80304,7630000.0
2009-09-21 03:23:00,2.80435,2.8056,2.80028,2.80369,6250000.0
2009-09-21 03:24:00,2.80425,2.80673,2.80425,2.80485,6880000.0
2009-09-21 03:25:00,2.80575,2.80641,2.80085,2.8045,6630000.0
2009-09-21 03:26:00,2.80498,2.80812,2.80278,2.80479,23750000.0
2009-09-21 03:27:00,2.80356,2.80408,2.80039,2.80039,5500000.0
2009-09-21 03:28:00,2.80344,2.80687,2.80344,2.80501,9630000.0
2009-09-21 03:29:00,2.80514,2.80694,2.80294,2.80461,9000000.0
2009-09-21 03:30:00,2.80436,2.80662,2.80243,2.80243,12000000.0
2009-09-21 03:31:00,2.80503,2.80793,2.80107,2.80537,20880000.0
2009-09-21 03:32:00,2.80532,2.8063,2.8005,2.80473,5250000.0
2009-09-21 03:33:00,2.80505,2.8075,2.80424,2.80548,10250000.0
2009-09-21 03:34:00,2.80679,2.80844,2.80434,2.80494,8130000.0
2009-09-21 03:35:00,2.80535,2.80806,2.80368,2.80736,14380000.0
2009-09-21 03:36:00,2.8031,2.80758,2.8031,2.80621,8750000.0
2009-09-21 03:37:00,2.80089,2.8065,2.80089,2.80516,6750000.0
2009-09-21 03:38:00,2.80565,2.80687,2.80165,2.8043,7380000.0
2009-09-21 03:39:00,2.80538,2.80723,2.80538,2.80723,4500000.0
2009-09-21 03:40:00,2.80494,2.80845,2.80485,2.80609,14250000.0
2009-09-21 03:41:00,2.80608,2.8071,2.805,2.80542,9500000.0
2009-09-21 03:42:00,2.80298,2.80751,2.80298,2.80566,12630000.0
2009-09-21 03:43:00,2.80389,2.80701,2.8022,2.80698,7380000.0
2009-09-21 03:44:00,2.80542,2.80759,2.80407,2.80721,7000000.0
2009-09-21 03:45:00,2.80647,2.80949,2.80485,2.80655,10000000.0
2009-09-21 03:46:00,2.80729,2.81015,2.80729,2.80844,5750000.0
2009-09-21 03:47:00,2.80925,2.81126,2.80623,2.80887,12880000.0
2009-09-21 03:48:00,2.80827,2.8106,2.80762,2.8088,6630000.0
2009-09-21 03:49:00,2.80895,2.81116,2.8086,2.80968,6250000.0
2009-09-21 03:50:00,2.81102,2.81129,2.8095,2.8095,7380000.0
2009-09-21 03:51:00,2.80693,2.81028,2.80693,2.80982,7500000.0
2009-09-21 03:52:00,2.80762,2.81112,2.80762,2.80878,8640000.0
2009-09-21 03:53:00,2.80982,2.81114,2.80692,2.81013,7750000.0
2009-09-21 03:54:00,2.80917,2.81179,2.8086,2.80931,10750000.0
2009-09-21 03:55:00,2.80783,2.81142,2.80589,2.80589,6250000.0
2009-09-21 03:56:00,2.80899,2.80899,2.80713,2.80741,9880000.0
2009-09-21 03:57:00,2.80443,2.81112,2.80443,2.80877,11000000.0
2009-09-21 03:58:00,2.80879,2.81106,2.8055,2.8055,6000000.0
2009-09-21 03:59:00,2.80866,2.80957,2.80216,2.80216,5250000.0
2009-09-21 04:00:00,2.80531,2.80883,2.80404,2.80671,5880000.0
2009-09-21 04:01:00,2.80914,2.80914,2.80474,2.80678,8500000.0
2009-09-21 04:02:00,2.80622,2.80863,2.80478,2.80516,6250000.0
2009-09-21 04:03:00,2.8064,2.80684,2.80147,2.80684,6250000.0
2009-09-21 04:04:00,2.80754,2.80866,2.80694,2.80706,10010000.0
2009-09-21 04:05:00,2.80755,2.81002,2.80755,2.8077,10250000.0
2009-09-21 04:06:00,2.8102,2.8102,2.80525,2.80525,6260000.0
2009-09-21 04:07:00,2.80553,2.80967,2.80553,2.80788,8500000.0
2009-09-21 04:08:00,2.80556,2.80875,2.80556,2.8076,6630000.0
2009-09-21 04:09:00,2.80658,2.80792,2.8042,2.80715,9130000.0
2009-09-21 04:10:00,2.81002,2.81002,2.80698,2.80701,5380000.0
2009-09-21 04:11:00,2.80773,2.81046,2.80551,2.80551,11250000.0
2009-09-21 04:12:00,2.80694,2.80747,2.80578,2.80713,6130000.0
2009-09-21 04:13:00,2.8075,2.80871,2.80289,2.80733,6630000.0
2009-09-21 04:14:00,2.80692,2.80965,2.80311,2.80354,10130000.0
2009-09-21 04:15:00,2.80382,2.80914,2.80336,2.80764,6750000.0
2009-09-21 04:16:00,2.8084,2.80983,2.80387,2.80787,6750000.0
2009-09-21 04:17:00,2.80873,2.80961,2.8069,2.80797,6000000.0
2009-09-21 04:18:00,2.80804,2.80986,2.80536,2.80868,5250000.0
2009-09-21 04:19:00,2.80992,2.80992,2.8065,2.8065,6010000.0
2009-09-21 04:20:00,2.80871,2.81085,2.80647,2.81016,9500000.0
2009-09-21 04:21:00,2.80896,2.81053,2.80822,2.80822,5250000.0
2009-09-21 04:22:00,2.8038,2.8098,2.8038,2.80826,6630000.0
2009-09-21 04:23:00,2.80786,2.80909,2.80679,2.808,5750000.0
2009-09-21 04:24:00,2.80279,2.8102,2.80279,2.80453,11130000.0
2009-09-21 04:25:00,2.80753,2.80974,2.80589,2.80589,10250000.0
2009-09-21 04:26:00,2.80287,2.80966,2.80287,2.80706,5630000.0
2009-09-21 04:27:00,2.80815,2.8107,2.80695,2.80886,5250000.0
2009-09-21 04:28:00,2.80774,2.81051,2.80774,2.80855,6630000.0
2009-09-21 04:29:00,2.8085,2.81059,2.80627,2.80702,8500000.0
2009-09-21 04:30:00,2.81124,2.81173,2.80668,2.80947,12250000.0
2009-09-21 04:31:00,2.81124,2.81268,2.80888,2.81139,11250000.0
2009-09-21 04:33:00,2.80836,2.80964,2.80519,2.80519,6250000.0
2009-09-21 04:34:00,2.80619,2.81053,2.80619,2.81053,8750000.0
2009-09-21 04:35:00,2.80668,2.81051,2.80668,2.81051,6000000.0
2009-09-21 04:36:00,2.80508,2.80863,2.80291,2.80772,9000000.0
2009-09-21 04:37:00,2.80944,2.80951,2.80344,2.80344,8500000.0
2009-09-21 04:38:00,2.80741,2.81076,2.80672,2.80672,7250000.0
2009-09-21 04:39:00,2.80869,2.80994,2.80683,2.80824,13750000.0
2009-09-21 04:40:00,2.80563,2.80982,2.80481,2.80481,11000000.0
2009-09-21 04:41:00,2.80503,2.80961,2.80503,2.80719,7000000.0
2009-09-21 04:42:00,2.80877,2.80986,2.80429,2.80814,6250000.0
2009-09-21 04:43:00,2.80814,2.81029,2.80469,2.80838,8500000.0
2009-09-21 04:44:00,2.81052,2.81107,2.81052,2.81107,6750000.0
2009-09-21 04:45:00,2.80791,2.8085,2.80421,2.80787,6500000.0
2009-09-21 04:46:00,2.8065,2.81051,2.80647,2.80809,7250000.0
2009-09-21 04:47:00,2.80653,2.81121,2.80653,2.8087,9630000.0
2009-09-21 04:48:00,2.81144,2.81144,2.80878,2.81141,13250000.0
2009-09-21 04:49:00,2.80666,2.81037,2.80648,2.80915,13250000.0
2009-09-21 04:50:00,2.80408,2.81042,2.80408,2.80869,10000000.0
2009-09-21 04:51:00,2.80921,2.81069,2.80627,2.81069,10000000.0
2009-09-21 04:52:00,2.80897,2.8106,2.80819,2.80872,3750000.0
2009-09-21 04:53:00,2.80962,2.80962,2.8056,2.80772,6750000.0
2009-09-21 04:55:00,2.81006,2.81076,2.8057,2.80895,7500000.0
2009-09-21 04:56:00,2.80792,2.80934,2.80664,2.80934,14750000.0
2009-09-21 04:57:00,2.81065,2.81073,2.80609,2.80609,6000000.0
2009-09-21 04:58:00,2.80791,2.80982,2.80542,2.80845,8000000.0
2009-09-21 04:59:00,2.80846,2.81013,2.80526,2.8062,6250000.0
2009-09-21 05:00:00,2.81003,2.81067,2.80864,2.81064,9000000.0
2009-09-21 05:01:00,2.80804,2.80996,2.80455,2.80455,8500000.0
2009-09-21 05:02:00,2.81013,2.81044,2.8059,2.8059,9000000.0
2009-09-21 05:03:00,2.80785,2.80785,2.80398,2.80762,5500000.0
2009-09-21 05:04:00,2.80887,2.80992,2.80491,2.80992,6000000.0
2009-09-21 05:05:00,2.8083,2.81032,2.80782,2.8088,10250000.0
2009-09-21 05:06:00,2.81011,2.81011,2.80584,2.80718,9000000.0
2009-09-21 05:07:00,2.80822,2.81115,2.80568,2.81115,9500000.0
2009-09-21 05:08:00,2.80816,2.81073,2.80712,2.81073,9000000.0
2009-09-21 05:09:00,2.8082,2.81084,2.8072,2.81084,6000000.0
2009-09-21 05:11:00,2.80648,2.8099,2.80648,2.8099,5630000.0
2009-09-21 05:12:00,2.80696,2.81083,2.80696,2.80888,9880000.0
2009-09-21 05:13:00,2.80888,2.81226,2.80888,2.81044,9380000.0
2009-09-21 05:14:00,2.80838,2.80949,2.80798,2.80949,7380000.0
2009-09-21 05:15:00,2.80721,2.81179,2.80721,2.81179,5500000.0
2009-09-21 05:16:00,2.80878,2.811,2.80596,2.811,8250000.0
2009-09-21 05:17:00,2.80811,2.81016,2.80811,2.80844,7750000.0
2009-09-21 05:18:00,2.80914,2.81034,2.80591,2.8089,11750000.0
2009-09-21 05:19:00,2.80929,2.8113,2.80653,2.8089,6500000.0
2009-09-21 05:20:00,2.81102,2.81147,2.80935,2.81147,7250000.0
2009-09-21 05:21:00,2.80906,2.81089,2.80782,2.81089,5880000.0
2009-09-21 05:22:00,2.80927,2.81073,2.80551,2.80551,7750000.0
2009-09-21 05:23:00,2.80833,2.80892,2.80726,2.80876,6750000.0
2009-09-21 05:24:00,2.81069,2.8109,2.80715,2.80896,10500000.0
2009-09-21 05:25:00,2.81112,2.8117,2.808,2.80974,8380000.0
2009-09-21 05:26:00,2.80847,2.81078,2.80847,2.809,6000000.0
2009-09-21 05:27:00,2.80557,2.8124,2.80557,2.8124,8130000.0
2009-09-21 05:28:00,2.80755,2.81042,2.80755,2.8087,6000000.0
2009-09-21 05:29:00,2.80803,2.81119,2.8048,2.81119,10380000.0
2009-09-21 05:30:00,2.80904,2.81062,2.80803,2.8093,9640000.0
2009-09-21 05:31:00,2.80666,2.81064,2.80666,2.80877,8500000.0
2009-09-21 05:32:00,2.80809,2.80809,2.80424,2.80802,10130000.0
2009-09-21 05:33:00,2.80869,2.80999,2.80611,2.80879,6250000.0
2009-09-21 05:34:00,2.80878,2.81123,2.80651,2.81123,11510000.0
2009-09-21 05:35:00,2.80969,2.8114,2.80833,2.80924,5630000.0
2009-09-21 05:36:00,2.80935,2.81176,2.80781,2.81176,10750000.0
2009-09-21 05:37:00,2.80722,2.81154,2.80722,2.80929,10250000.0
2009-09-21 05:38:00,2.81127,2.81296,2.81033,2.81162,8130000.0
2009-09-21 05:39:00,2.80904,2.81175,2.80731,2.81175,7500000.0
2009-09-21 05:40:00,2.80721,2.81127,2.80593,2.80593,8250000.0
2009-09-21 05:41:00,2.81021,2.81161,2.80802,2.80979,8250000.0
2009-09-21 05:42:00,2.81104,2.81304,2.80813,2.80982,5500000.0
2009-09-21 05:43:00,2.81066,2.81209,2.80858,2.81105,8750000.0
2009-09-21 05:44:00,2.81006,2.81238,2.8078,2.80897,8000000.0
2009-09-21 05:45:00,2.81036,2.81244,2.81026,2.81244,6750000.0
2009-09-21 05:47:00,2.80921,2.81291,2.80921,2.81291,7500000.0
2009-09-21 05:48:00,2.81035,2.81215,2.80792,2.80869,6250000.0
2009-09-21 05:49:00,2.81011,2.8122,2.80821,2.81027,6500000.0
2009-09-21 05:50:00,2.81068,2.81217,2.80773,2.81115,8500000.0
2009-09-21 05:51:00,2.81194,2.81329,2.80948,2.81329,9750000.0
2009-09-21 05:52:00,2.81078,2.81187,2.80815,2.81031,8380000.0
2009-09-21 05:53:00,2.81063,2.8127,2.80743,2.81023,6000000.0
2009-09-21 05:54:00,2.81213,2.81213,2.80945,2.81203,8630000.0
2009-09-21 05:55:00,2.80984,2.81143,2.80536,2.80536,8250000.0
2009-09-21 05:56:00,2.80987,2.81179,2.80742,2.81179,8880000.0
2009-09-21 05:57:00,2.80974,2.81172,2.8068,2.80952,9130000.0
2009-09-21 05:58:00,2.80905,2.8125,2.80864,2.8125,6000000.0
2009-09-21 05:59:00,2.80566,2.81183,2.80566,2.80805,6630000.0
2009-09-21 06:00:00,2.81014,2.81202,2.80726,2.80726,7380000.0
2009-09-21 06:01:00,2.80987,2.81284,2.80537,2.81225,8500000.0
2009-09-21 06:02:00,2.80958,2.81213,2.80958,2.81186,7000000.0
2009-09-21 06:03:00,2.80984,2.811,2.80646,2.80997,8500000.0
2009-09-21 06:04:00,2.81225,2.81225,2.80687,2.80985,6250000.0
2009-09-21 06:05:00,2.8098,2.81063,2.80513,2.80513,8130000.0
2009-09-21 06:06:00,2.80938,2.81021,2.80871,2.80871,6000000.0
2009-09-21 06:07:00,2.80856,2.81107,2.80593,2.81107,5500000.0
2009-09-21 06:08:00,2.80959,2.81069,2.80631,2.80875,6500000.0
2009-09-21 06:09:00,2.80789,2.81112,2.80682,2.8083,7500000.0
2009-09-21 06:10:00,2.80811,2.81109,2.80588,2.81109,4880000.0
2009-09-21 06:11:00,2.80785,2.80832,2.80375,2.80771,5250000.0
2009-09-21 06:12:00,2.80738,2.81123,2.80687,2.80711,6750000.0
2009-09-21 06:13:00,2.8089,2.8114,2.80794,2.80794,8500000.0
2009-09-21 06:14:00,2.8088,2.81154,2.808,2.81109,5500000.0
2009-09-21 06:15:00,2.80463,2.81056,2.80463,2.80755,9250000.0
2009-09-21 06:16:00,2.80852,2.81071,2.80852,2.80908,8750000.0
2009-09-21 06:17:00,2.80863,2.81129,2.80719,2.81129,10000000.0
2009-09-21 06:18:00,2.81101,2.81189,2.80649,2.80904,10750000.0
2009-09-21 06:19:00,2.80961,2.81039,2.80779,2.80821,8640000.0
2009-09-21 06:20:00,2.80797,2.80858,2.80559,2.8081,14250000.0
2009-09-21 06:21:00,2.80846,2.81011,2.80787,2.80787,8130000.0
2009-09-21 06:22:00,2.80832,2.80948,2.80496,2.80789,10500000.0
2009-09-21 06:23:00,2.80845,2.81007,2.80497,2.80847,7000000.0
2009-09-21 06:24:00,2.80892,2.80892,2.80746,2.80805,5750000.0
2009-09-21 06:25:00,2.80852,2.8098,2.80606,2.80606,6500000.0
2009-09-21 06:26:00,2.80725,2.81103,2.8046,2.80877,10000000.0
2009-09-21 06:27:00,2.80975,2.81283,2.80622,2.80622,6000000.0
2009-09-21 06:28:00,2.80834,2.81073,2.80604,2.81015,8500000.0
2009-09-21 06:29:00,2.8085,2.81025,2.80755,2.80755,8000000.0
2009-09-21 06:30:00,2.809,2.81062,2.80695,2.80695,8250000.0
2009-09-21 06:31:00,2.8079,2.80902,2.8079,2.80812,5500000.0
2009-09-21 06:32:00,2.80921,2.81143,2.80659,2.81143,9250000.0
2009-09-21 06:34:00,2.80965,2.8107,2.80484,2.80484,5750000.0
2009-09-21 06:35:00,2.80999,2.81123,2.80725,2.80859,5630000.0
2009-09-21 06:36:00,2.80778,2.81106,2.80655,2.80655,9250000.0
2009-09-21 06:37:00,2.80985,2.8124,2.80781,2.80977,8130000.0
2009-09-21 06:38:00,2.80975,2.81208,2.80975,2.81208,6130000.0
2009-09-21 06:39:00,2.80436,2.81112,2.80436,2.81112,8000000.0
2009-09-21 06:40:00,2.81165,2.81165,2.80637,2.80924,9630000.0
2009-09-21 06:41:00,2.80946,2.81061,2.80783,2.80821,6250000.0
2009-09-21 06:42:00,2.8091,2.81255,2.80709,2.81035,7750000.0
2009-09-21 06:43:00,2.80875,2.81151,2.80497,2.81073,5250000.0
2009-09-21 06:44:00,2.81066,2.81221,2.80979,2.81031,7500000.0
2009-09-21 06:45:00,2.80769,2.81177,2.80632,2.8101,7500000.0
2009-09-21 06:46:00,2.8095,2.81219,2.80662,2.80662,9010000.0
2009-09-21 06:47:00,2.81118,2.81192,2.80712,2.81192,8500000.0
2009-09-21 06:48:00,2.80818,2.81153,2.80818,2.81153,5750000.0
2009-09-21 06:49:00,2.80822,2.80892,2.80606,2.80892,7500000.0
2009-09-21 06:50:00,2.80862,2.81239,2.80661,2.81053,8630000.0
2009-09-21 06:51:00,2.80887,2.81143,2.80695,2.80942,9250000.0
2009-09-21 06:52:00,2.80808,2.81169,2.80755,2.81169,6500000.0
2009-09-21 06:53:00,2.80885,2.80907,2.80542,2.80897,5500000.0
2009-09-21 06:54:00,2.81145,2.81145,2.8066,2.80981,5250000.0
2009-09-21 06:55:00,2.80923,2.81408,2.80756,2.81312,10000000.0
2009-09-21 06:56:00,2.80886,2.8108,2.80811,2.81052,5250000.0
2009-09-21 06:57:00,2.80463,2.81187,2.80463,2.81187,7380000.0
2009-09-21 06:59:00,2.81039,2.81223,2.80879,2.81223,6130000.0
2009-09-21 07:00:00,2.80957,2.8113,2.80526,2.80526,8250000.0
2009-09-21 07:01:00,2.8115,2.81223,2.80849,2.80849,8250000.0
2009-09-21 07:02:00,2.8095,2.81215,2.80892,2.81077,6750000.0
2009-09-21 07:03:00,2.81165,2.81165,2.80847,2.80969,5500000.0
2009-09-21 07:04:00,2.8084,2.81264,2.8084,2.81264,6250000.0
2009-09-21 07:05:00,2.81255,2.81273,2.80993,2.81006,9750000.0
2009-09-21 07:06:00,2.81002,2.81353,2.80955,2.81353,5500000.0
2009-09-21 07:07:00,2.81085,2.81379,2.81058,2.81163,7380000.0
2009-09-21 07:08:00,2.81137,2.8131,2.81099,2.81139,7250000.0
2009-09-21 07:09:00,2.81125,2.81331,2.80917,2.81183,5250000.0
2009-09-21 07:10:00,2.81152,2.81284,2.81017,2.81017,9750000.0
2009-09-21 07:11:00,2.81003,2.81144,2.80801,2.81144,8380000.0
2009-09-21 07:12:00,2.81108,2.81262,2.80919,2.81134,6130000.0
2009-09-21 07:13:00,2.81115,2.81333,2.80775,2.8133,8500000.0
2009-09-21 07:14:00,2.80862,2.81403,2.80862,2.81172,8250000.0
2009-09-21 07:15:00,2.81003,2.81478,2.81003,2.81199,13000000.0
2009-09-21 07:16:00,2.81337,2.81526,2.81159,2.81159,6750000.0
2009-09-21 07:17:00,2.80996,2.81369,2.80996,2.81064,9130000.0
2009-09-21 07:18:00,2.81348,2.81348,2.80601,2.80601,5250000.0
2009-09-21 07:19:00,2.81134,2.81293,2.80965,2.80965,5500000.0
2009-09-21 07:20:00,2.80977,2.81098,2.80977,2.81098,5250000.0
2009-09-21 07:21:00,2.8122,2.81317,2.80811,2.81224,5500000.0
2009-09-21 07:22:00,2.81012,2.81388,2.81012,2.81388,8000000.0
2009-09-21 07:23:00,2.81077,2.81353,2.80769,2.8117,9750000.0
2009-09-21 07:24:00,2.81231,2.81405,2.8096,2.8116,8130000.0
2009-09-21 07:25:00,2.81079,2.81377,2.81072,2.81121,11750000.0
2009-09-21 07:26:00,2.81193,2.81282,2.81114,2.81231,7750000.0
2009-09-21 07:27:00,2.80737,2.81332,2.80737,2.81026,5630000.0
2009-09-21 07:28:00,2.81007,2.81237,2.80903,2.8107,7500000.0
2009-09-21 07:29:00,2.81097,2.8127,2.81036,2.8127,6250000.0
2009-09-21 07:30:00,2.81121,2.812,2.80979,2.81128,8000000.0
2009-09-21 07:31:00,2.81042,2.81165,2.80957,2.8098,9250000.0
2009-09-21 07:32:00,2.81283,2.81283,2.80767,2.81237,14380000.0
2009-09-21 07:33:00,2.81259,2.8127,2.80973,2.8127,6630000.0
2009-09-21 07:34:00,2.81038,2.81285,2.81012,2.81226,8880000.0
2009-09-21 07:35:00,2.81064,2.81291,2.80807,2.80971,8130000.0
2009-09-21 07:36:00,2.80957,2.81132,2.80688,2.80968,7500000.0
2009-09-21 07:37:00,2.81023,2.81309,2.81023,2.81136,6250000.0
2009-09-21 07:38:00,2.8101,2.81284,2.80903,2.81097,7000000.0
2009-09-21 07:39:00,2.8124,2.81408,2.81139,2.81234,9000000.0
2009-09-21 07:40:00,2.80965,2.81354,2.80851,2.81194,6250000.0
2009-09-21 07:41:00,2.81154,2.8139,2.80968,2.81135,7750000.0
2009-09-21 07:42:00,2.81193,2.81288,2.80947,2.80947,6000000.0
2009-09-21 07:43:00,2.8091,2.81401,2.8091,2.81169,7750000.0
2009-09-21 07:44:00,2.81315,2.81476,2.81206,2.81409,10000000.0
2009-09-21 07:45:00,2.8124,2.81356,2.81024,2.81266,10000000.0
2009-09-21 07:46:00,2.81279,2.81468,2.81088,2.81356,9250000.0
2009-09-21 07:47:00,2.81202,2.81447,2.81202,2.81252,6000000.0
2009-09-21 07:48:00,2.81323,2.81593,2.81103,2.81593,8750000.0
2009-09-21 07:49:00,2.81331,2.81452,2.81142,2.81356,6750000.0
2009-09-21 07:50:00,2.8152,2.81568,2.81186,2.81186,5750000.0
2009-09-21 07:51:00,2.81315,2.81856,2.81315,2.8169,6500000.0
2009-09-21 07:52:00,2.81721,2.81909,2.81535,2.81646,10000000.0
2009-09-21 07:53:00,2.81712,2.81837,2.81584,2.8169,7630000.0
2009-09-21 07:54:00,2.81561,2.81819,2.8145,2.81703,9380000.0
2009-09-21 07:55:00,2.81577,2.81879,2.81287,2.81879,6000000.0
2009-09-21 07:56:00,2.81555,2.81909,2.81555,2.81561,7750000.0
2009-09-21 07:57:00,2.81632,2.81909,2.81632,2.817,8880000.0
2009-09-21 07:58:00,2.81777,2.81878,2.81636,2.817,8500000.0
2009-09-21 07:59:00,2.81847,2.81937,2.81618,2.81618,9750000.0
2009-09-21 08:00:00,2.81544,2.81801,2.81264,2.81587,11500000.0
2009-09-21 08:01:00,2.81612,2.81848,2.81542,2.81633,6750000.0
2009-09-21 08:02:00,2.81733,2.81809,2.81394,2.8165,8500000.0
2009-09-21 08:03:00,2.8153,2.81976,2.8153,2.81798,8500000.0
2009-09-21 08:04:00,2.81644,2.81681,2.81523,2.81523,7130000.0
2009-09-21 08:05:00,2.81708,2.818,2.81121,2.81621,9000000.0
2009-09-21 08:06:00,2.8186,2.82051,2.81672,2.81727,11500000.0
2009-09-21 08:07:00,2.81726,2.81938,2.81546,2.81548,9500000.0
2009-09-21 08:08:00,2.81593,2.82072,2.81593,2.81998,7880000.0
2009-09-21 08:09:00,2.82297,2.82306,2.82011,2.82107,7500000.0
2009-09-21 08:10:00,2.82073,2.82307,2.82073,2.82165,7750000.0
2009-09-21 08:11:00,2.8213,2.82318,2.81973,2.81973,8380000.0
2009-09-21 08:12:00,2.8207,2.82184,2.81897,2.82046,12500000.0
2009-09-21 08:13:00,2.81739,2.82325,2.81739,2.81877,8500000.0
2009-09-21 08:14:00,2.81871,2.82241,2.81752,2.81811,10750000.0
2009-09-21 08:15:00,2.82006,2.82385,2.8191,2.82208,6250000.0
2009-09-21 08:16:00,2.82278,2.82364,2.82178,2.82285,11250000.0
2009-09-21 08:17:00,2.81802,2.82456,2.81802,2.82216,7750000.0
2009-09-21 08:18:00,2.82448,2.82448,2.81853,2.82269,7500000.0
2009-09-21 08:19:00,2.82159,2.82474,2.82035,2.82474,6500000.0
2009-09-21 08:20:00,2.82182,2.82508,2.81926,2.81926,9750000.0
2009-09-21 08:21:00,2.82104,2.82581,2.82072,2.82072,11250000.0
2009-09-21 08:22:00,2.82676,2.82718,2.82099,2.82313,7000000.0
2009-09-21 08:23:00,2.82253,2.82501,2.82006,2.82221,5500000.0
2009-09-21 08:24:00,2.82253,2.82627,2.81984,2.81984,10130000.0
2009-09-21 08:25:00,2.82673,2.82673,2.8222,2.82344,13250000.0
2009-09-21 08:26:00,2.82289,2.82599,2.82289,2.82515,6750000.0
2009-09-21 08:27:00,2.82296,2.82483,2.8201,2.82306,9380000.0
2009-09-21 08:28:00,2.8216,2.82477,2.81947,2.82293,11130000.0
2009-09-21 08:29:00,2.81798,2.82457,2.81798,2.82235,5500000.0
2009-09-21 08:30:00,2.82527,2.82527,2.82213,2.82289,9000000.0
2009-09-21 08:31:00,2.82104,2.82518,2.82104,2.82184,5260000.0
2009-09-21 08:32:00,2.82385,2.82414,2.82219,2.82219,5500000.0
2009-09-21 08:33:00,2.82245,2.82473,2.81937,2.82404,7750000.0
2009-09-21 08:34:00,2.82331,2.82675,2.82331,2.82452,11130000.0
2009-09-21 08:35:00,2.8216,2.82683,2.8216,2.82454,10630000.0
2009-09-21 08:36:00,2.82488,2.82781,2.82298,2.82636,7130000.0
2009-09-21 08:37:00,2.8264,2.82869,2.8257,2.8257,9130000.0
2009-09-21 08:38:00,2.82712,2.8282,2.82166,2.82166,7750000.0
2009-09-21 08:39:00,2.82222,2.82629,2.82079,2.82545,6250000.0
2009-09-21 08:40:00,2.8241,2.82676,2.82286,2.82376,8500000.0
2009-09-21 08:41:00,2.82501,2.82584,2.81925,2.81925,7750000.0
2009-09-21 08:42:00,2.82517,2.8256,2.82109,2.82181,9250000.0
2009-09-21 08:43:00,2.82138,2.82376,2.81868,2.82007,9000000.0
2009-09-21 08:44:00,2.82737,2.82984,2.81961,2.81961,5500000.0
2009-09-21 08:45:00,2.81866,2.82383,2.8184,2.82228,12750000.0
2009-09-21 08:46:00,2.82197,2.82354,2.82018,2.82253,9500000.0
2009-09-21 08:47:00,2.81957,2.82202,2.81455,2.81815,6130000.0
2009-09-21 08:48:00,2.82045,2.8222,2.81632,2.81954,8500000.0
2009-09-21 08:49:00,2.81935,2.82158,2.8169,2.8186,6750000.0
2009-09-21 08:50:00,2.81888,2.82023,2.81817,2.82004,8500000.0
2009-09-21 08:51:00,2.81807,2.82094,2.81716,2.82094,11000000.0
2009-09-21 08:52:00,2.82012,2.82012,2.81312,2.81602,10500000.0
2009-09-21 08:53:00,2.8157,2.81819,2.81471,2.81562,10750000.0
2009-09-21 08:54:00,2.8174,2.82064,2.81693,2.81841,7630000.0
2009-09-21 08:55:00,2.81886,2.82045,2.81561,2.8178,10750000.0
2009-09-21 08:56:00,2.81779,2.81948,2.81526,2.81883,11130000.0
2009-09-21 08:57:00,2.81826,2.81826,2.81386,2.81501,6750000.0
2009-09-21 08:58:00,2.81525,2.81753,2.81503,2.81736,8250000.0
2009-09-21 08:59:00,2.81644,2.81868,2.81469,2.81812,10630000.0
2009-09-21 09:00:00,2.81739,2.81886,2.81279,2.81886,8500000.0
2009-09-21 09:01:00,2.81699,2.81983,2.8166,2.81968,10000000.0
2009-09-21 09:02:00,2.81865,2.82064,2.81675,2.81992,11750000.0
2009-09-21 09:03:00,2.81948,2.82252,2.81878,2.82045,8250000.0
2009-09-21 09:04:00,2.82122,2.82179,2.81754,2.81994,11500000.0
2009-09-21 09:05:00,2.82181,2.8233,2.82055,2.82173,9000000.0
2009-09-21 09:06:00,2.82321,2.82321,2.81854,2.81899,10750000.0
2009-09-21 09:07:00,2.81527,2.82305,2.81527,2.82305,7000000.0
2009-09-21 09:08:00,2.81724,2.82253,2.81724,2.82198,7000000.0
2009-09-21 09:09:00,2.8173,2.82188,2.8173,2.82134,7750000.0
2009-09-21 09:10:00,2.82035,2.82056,2.8172,2.81778,8630000.0
2009-09-21 09:11:00,2.8174,2.82156,2.8174,2.82018,7750000.0
2009-09-21 09:12:00,2.8222,2.82385,2.82102,2.82223,9000000.0
2009-09-21 09:13:00,2.82393,2.82483,2.82216,2.82483,10000000.0
2009-09-21 09:14:00,2.82039,2.82418,2.82017,2.82418,8750000.0
2009-09-21 09:15:00,2.82347,2.82493,2.82072,2.82493,10380000.0
2009-09-21 09:16:00,2.82474,2.82558,2.8191,2.8191,10250000.0
2009-09-21 09:17:00,2.82569,2.8258,2.82045,2.8258,11750000.0
2009-09-21 09:18:00,2.82015,2.82581,2.82015,2.82555,8000000.0
2009-09-21 09:19:00,2.82169,2.8256,2.82169,2.82513,6250000.0
2009-09-21 09:20:00,2.82489,2.82552,2.82177,2.82177,7750000.0
2009-09-21 09:21:00,2.82464,2.82499,2.821,2.82499,6500000.0
2009-09-21 09:22:00,2.82319,2.82414,2.8205,2.82408,8250000.0
2009-09-21 09:23:00,2.82542,2.82544,2.82278,2.82389,7000000.0
2009-09-21 09:24:00,2.8249,2.82538,2.82008,2.82538,11000000.0
2009-09-21 09:25:00,2.82302,2.82659,2.82116,2.82603,10250000.0
2009-09-21 09:26:00,2.82585,2.82585,2.82019,2.82265,7500000.0
2009-09-21 09:27:00,2.82396,2.82568,2.81967,2.82568,8250000.0
2009-09-21 09:28:00,2.82676,2.82721,2.82248,2.82248,7500000.0
2009-09-21 09:29:00,2.82271,2.82723,2.82271,2.82723,8000000.0
2009-09-21 09:30:00,2.82716,2.82731,2.82419,2.82706,8750000.0
2009-09-21 09:31:00,2.82686,2.82725,2.8217,2.82415,8000000.0
2009-09-21 09:32:00,2.82584,2.82584,2.81953,2.82472,6750000.0
2009-09-21 09:33:00,2.82505,2.82588,2.82148,2.82568,13000000.0
2009-09-21 09:34:00,2.82603,2.82654,2.8242,2.82593,7250000.0
2009-09-21 09:35:00,2.82657,2.82687,2.82139,2.82667,7630000.0
2009-09-21 09:36:00,2.8273,2.8282,2.82281,2.82632,8380000.0
2009-09-21 09:37:00,2.82996,2.82996,2.82668,2.82685,5380000.0
2009-09-21 09:38:00,2.82542,2.82751,2.82161,2.82161,7000000.0
2009-09-21 09:39:00,2.82892,2.82899,2.82552,2.82559,8000000.0
2009-09-21 09:40:00,2.82861,2.82974,2.8266,2.82974,6630000.0
2009-09-21 09:41:00,2.82629,2.83043,2.82629,2.82754,9000000.0
2009-09-21 09:42:00,2.82569,2.82881,2.82569,2.82658,10750000.0
2009-09-21 09:43:00,2.8305,2.83063,2.82659,2.82659,7500000.0
2009-09-21 09:44:00,2.82944,2.82944,2.82495,2.82548,6010000.0
2009-09-21 09:45:00,2.83143,2.83143,2.82576,2.82915,7500000.0
2009-09-21 09:46:00,2.83093,2.83093,2.82197,2.82657,8000000.0
2009-09-21 09:47:00,2.8312,2.8312,2.82806,2.82926,5250000.0
2009-09-21 09:48:00,2.82712,2.82945,2.8256,2.82776,6250000.0
2009-09-21 09:49:00,2.83054,2.83155,2.82654,2.83155,11250000.0
2009-09-21 09:50:00,2.82857,2.83166,2.82765,2.82909,8750000.0
2009-09-21 09:51:00,2.82821,2.8317,2.82821,2.82911,9750000.0
2009-09-21 09:52:00,2.82677,2.8319,2.82545,2.8319,6000000.0
2009-09-21 09:53:00,2.82682,2.8315,2.82682,2.82869,6750000.0
2009-09-21 09:54:00,2.82839,2.83394,2.82839,2.83394,12000000.0
2009-09-21 09:55:00,2.83267,2.83572,2.83059,2.83572,8000000.0
2009-09-21 09:56:00,2.82793,2.83398,2.82793,2.83247,11630000.0
2009-09-21 09:57:00,2.83443,2.83536,2.83146,2.83432,7380000.0
2009-09-21 09:58:00,2.83253,2.83544,2.832,2.832,9000000.0
2009-09-21 09:59:00,2.8277,2.83482,2.8277,2.83142,6500000.0
2009-09-21 10:00:00,2.83354,2.83423,2.82954,2.83281,7500000.0
2009-09-21 10:01:00,2.8311,2.83459,2.82853,2.83459,15500000.0
2009-09-21 10:02:00,2.83119,2.83489,2.82904,2.83489,8750000.0
2009-09-21 10:03:00,2.83365,2.83365,2.82778,2.82778,8750000.0
2009-09-21 10:04:00,2.83106,2.83195,2.82682,2.82872,5250000.0
2009-09-21 10:05:00,2.82806,2.83015,2.8242,2.82847,8010000.0
2009-09-21 10:06:00,2.82414,2.831,2.82414,2.82806,14500000.0
2009-09-21 10:07:00,2.83096,2.83151,2.8251,2.8251,7500000.0
2009-09-21 10:08:00,2.8327,2.83286,2.82655,2.82655,9250000.0
2009-09-21 10:09:00,2.83348,2.83348,2.83024,2.83111,9750000.0
2009-09-21 10:10:00,2.83344,2.83352,2.83027,2.83027,9750000.0
2009-09-21 10:11:00,2.83068,2.83235,2.82892,2.82894,9000000.0
2009-09-21 10:12:00,2.83117,2.83209,2.82735,2.83013,7000000.0
2009-09-21 10:13:00,2.83217,2.83396,2.82906,2.8324,6250000.0
2009-09-21 10:14:00,2.83584,2.83654,2.83338,2.83654,5750000.0
2009-09-21 10:15:00,2.83482,2.83717,2.83272,2.83526,11000000.0
2009-09-21 10:16:00,2.83581,2.83759,2.83088,2.83088,8750000.0
2009-09-21 10:17:00,2.83723,2.83759,2.83224,2.83734,5750000.0
2009-09-21 10:18:00,2.8352,2.836,2.83182,2.83348,5500000.0
2009-09-21 10:19:00,2.83585,2.83703,2.83034,2.83219,13750000.0
2009-09-21 10:20:00,2.83135,2.83432,2.82864,2.83406,8750000.0
2009-09-21 10:21:00,2.83203,2.83358,2.83007,2.83358,7000000.0
2009-09-21 10:22:00,2.83262,2.83449,2.83093,2.83162,8260000.0
2009-09-21 10:23:00,2.83459,2.83491,2.82893,2.8327,7250000.0
2009-09-21 10:24:00,2.83017,2.83357,2.8288,2.83285,11000000.0
2009-09-21 10:25:00,2.83286,2.83304,2.82897,2.83038,12750000.0
2009-09-21 10:26:00,2.83106,2.83196,2.82614,2.82614,10750000.0
2009-09-21 10:27:00,2.83068,2.83162,2.82787,2.83162,6380000.0
2009-09-21 10:28:00,2.83194,2.83194,2.8262,2.8262,6250000.0
2009-09-21 10:29:00,2.83161,2.83161,2.82774,2.82787,6250000.0
2009-09-21 10:30:00,2.83053,2.83093,2.82754,2.82996,11250000.0
2009-09-21 10:31:00,2.83167,2.83167,2.8246,2.83007,8000000.0
2009-09-21 10:32:00,2.83109,2.83109,2.82453,2.82685,7000000.0
2009-09-21 10:33:00,2.8294,2.82993,2.82702,2.82812,6000000.0
2009-09-21 10:34:00,2.8288,2.83161,2.8246,2.82739,9000000.0
2009-09-21 10:35:00,2.82856,2.83104,2.82717,2.82786,12000000.0
2009-09-21 10:36:00,2.82998,2.83083,2.8271,2.83069,7750000.0
2009-09-21 10:37:00,2.82811,2.82981,2.82719,2.82804,10000000.0
2009-09-21 10:38:00,2.83081,2.83081,2.82423,2.82725,5750000.0
2009-09-21 10:39:00,2.8278,2.83065,2.82595,2.82935,13130000.0
2009-09-21 10:40:00,2.82973,2.82973,2.82397,2.82898,8510000.0
2009-09-21 10:41:00,2.82974,2.82978,2.82172,2.82452,11500000.0
2009-09-21 10:42:00,2.82745,2.82745,2.82136,2.82136,8500000.0
2009-09-21 10:43:00,2.82732,2.82732,2.82084,2.82513,5750000.0
2009-09-21 10:44:00,2.82481,2.82558,2.82254,2.82254,10750000.0
2009-09-21 10:45:00,2.8241,2.82436,2.82069,2.82436,5750000.0
2009-09-21 10:46:00,2.82443,2.82445,2.81838,2.82397,6000000.0
2009-09-21 10:47:00,2.82231,2.82403,2.8193,2.82403,8000000.0
2009-09-21 10:48:00,2.82469,2.82486,2.81908,2.82238,10500000.0
2009-09-21 10:49:00,2.82433,2.82469,2.82189,2.82291,6250000.0
2009-09-21 10:50:00,2.82432,2.82562,2.82274,2.82521,7750000.0
2009-09-21 10:51:00,2.82474,2.82474,2.82048,2.82048,10500000.0
2009-09-21 10:52:00,2.81963,2.82412,2.81963,2.82404,7750000.0
2009-09-21 10:53:00,2.81981,2.82324,2.81981,2.82122,7250000.0
2009-09-21 10:54:00,2.82313,2.82448,2.81849,2.82448,9750000.0
2009-09-21 10:55:00,2.82131,2.82515,2.8171,2.82515,7250000.0
2009-09-21 10:56:00,2.82595,2.82609,2.8211,2.8211,7000000.0
2009-09-21 10:57:00,2.82436,2.82484,2.82158,2.82459,4880000.0
2009-09-21 10:58:00,2.82507,2.82507,2.81841,2.82454,6250000.0
2009-09-21 10:59:00,2.82242,2.82471,2.82074,2.8243,8750000.0
2009-09-21 11:00:00,2.82601,2.82601,2.82285,2.82544,6500000.0
2009-09-21 11:01:00,2.82151,2.82455,2.82151,2.82455,9000000.0
2009-09-21 11:02:00,2.82502,2.82539,2.81798,2.82539,9500000.0
2009-09-21 11:03:00,2.82691,2.8272,2.82336,2.82336,12000000.0
2009-09-21 11:04:00,2.82741,2.82772,2.8231,2.82568,9000000.0
2009-09-21 11:05:00,2.8219,2.82759,2.8219,2.82598,8000000.0
2009-09-21 11:06:00,2.82526,2.82872,2.82526,2.82802,10500000.0
2009-09-21 11:07:00,2.82759,2.82759,2.82603,2.82633,9380000.0
2009-09-21 11:08:00,2.82862,2.82862,2.82514,2.82619,11500000.0
2009-09-21 11:09:00,2.82486,2.82958,2.82463,2.82688,5500000.0
2009-09-21 11:10:00,2.8258,2.82786,2.82516,2.82518,8500000.0
2009-09-21 11:11:00,2.82698,2.82777,2.82277,2.82777,8250000.0
2009-09-21 11:12:00,2.82634,2.82741,2.82552,2.82552,6000000.0
2009-09-21 11:13:00,2.82787,2.82795,2.82409,2.82795,11380000.0
2009-09-21 11:14:00,2.82682,2.82746,2.82165,2.82464,8250000.0
2009-09-21 11:15:00,2.8277,2.8277,2.82472,2.82532,7000000.0
2009-09-21 11:16:00,2.82711,2.82858,2.82251,2.82723,8000000.0
2009-09-21 11:17:00,2.82464,2.82754,2.8245,2.82557,6250000.0
2009-09-21 11:18:00,2.82803,2.82803,2.82419,2.82419,10250000.0
2009-09-21 11:19:00,2.82772,2.82772,2.8221,2.82558,6500000.0
2009-09-21 11:20:00,2.82719,2.82719,2.82384,2.82482,4880000.0
2009-09-21 11:21:00,2.82705,2.82804,2.82442,2.8245,8000000.0
2009-09-21 11:22:00,2.82846,2.82896,2.82374,2.82374,6750000.0
2009-09-21 11:23:00,2.82793,2.83013,2.82569,2.82944,8500000.0
2009-09-21 11:24:00,2.82563,2.8281,2.82296,2.82607,9750000.0
2009-09-21 11:25:00,2.8254,2.82959,2.82533,2.82533,6500000.0
2009-09-21 11:26:00,2.82837,2.82894,2.82405,2.82613,7750000.0
2009-09-21 11:27:00,2.82875,2.82912,2.82677,2.82912,9630000.0
2009-09-21 11:28:00,2.82909,2.82909,2.82307,2.82842,10750000.0
2009-09-21 11:29:00,2.82691,2.82907,2.82425,2.82733,8250000.0
2009-09-21 11:30:00,2.82472,2.82924,2.82472,2.82924,6250000.0
2009-09-21 11:31:00,2.82628,2.82978,2.82564,2.82916,9250000.0
2009-09-21 11:32:00,2.82852,2.82894,2.82304,2.82833,10130000.0
2009-09-21 11:33:00,2.82729,2.82915,2.82546,2.82559,8500000.0
2009-09-21 11:34:00,2.82573,2.82911,2.8251,2.82911,8250000.0
2009-09-21 11:35:00,2.82424,2.82868,2.82424,2.8262,9750000.0
2009-09-21 11:36:00,2.82887,2.82899,2.82473,2.82473,9250000.0
2009-09-21 11:37:00,2.82495,2.82819,2.82495,2.82746,11250000.0
2009-09-21 11:38:00,2.825,2.82695,2.82307,2.82487,8000000.0
2009-09-21 11:39:00,2.82894,2.82894,2.82161,2.82518,7630000.0
2009-09-21 11:40:00,2.82507,2.82829,2.82475,2.82589,8750000.0
2009-09-21 11:41:00,2.82761,2.82875,2.82554,2.82875,7750000.0
2009-09-21 11:42:00,2.82622,2.82851,2.82444,2.82851,6500000.0
2009-09-21 11:43:00,2.83069,2.83111,2.82707,2.83111,10250000.0
2009-09-21 11:44:00,2.83113,2.83206,2.82801,2.83153,8630000.0
2009-09-21 11:45:00,2.82762,2.83135,2.82762,2.83102,10250000.0
2009-09-21 11:46:00,2.83174,2.83211,2.82953,2.83186,9000000.0
2009-09-21 11:47:00,2.83045,2.83299,2.82943,2.83299,6250000.0
2009-09-21 11:48:00,2.82761,2.83302,2.82761,2.83302,6250000.0
2009-09-21 11:49:00,2.82943,2.83419,2.82618,2.83394,8500000.0
2009-09-21 11:50:00,2.83448,2.83466,2.82801,2.83332,10130000.0
2009-09-21 11:51:00,2.83221,2.833,2.82967,2.833,6250000.0
2009-09-21 11:52:00,2.83319,2.83387,2.82872,2.82976,12250000.0
2009-09-21 11:53:00,2.83288,2.83364,2.83098,2.83307,6250000.0
2009-09-21 11:54:00,2.83296,2.83296,2.82952,2.82952,11250000.0
2009-09-21 11:55:00,2.8314,2.83373,2.82508,2.82932,11880000.0
2009-09-21 11:56:00,2.83051,2.83207,2.82631,2.8271,6500000.0
2009-09-21 11:57:00,2.83042,2.83093,2.82727,2.83093,11250000.0
2009-09-21 11:58:00,2.83132,2.83199,2.82557,2.82829,7500000.0
2009-09-21 11:59:00,2.82959,2.83084,2.82443,2.83084,12380000.0
2009-09-21 12:00:00,2.83028,2.83065,2.82619,2.83065,9250000.0
2009-09-21 12:01:00,2.83121,2.83121,2.82691,2.83081,7130000.0
2009-09-21 12:02:00,2.82937,2.83156,2.82872,2.83077,7380000.0
2009-09-21 12:03:00,2.83029,2.83086,2.82678,2.82826,7750000.0
2009-09-21 12:04:00,2.83011,2.83049,2.8254,2.82578,6760000.0
2009-09-21 12:05:00,2.83189,2.83189,2.82541,2.82855,6380000.0
2009-09-21 12:06:00,2.83163,2.83168,2.82801,2.8314,9250000.0
2009-09-21 12:07:00,2.83305,2.83363,2.8285,2.83055,12750000.0
2009-09-21 12:08:00,2.82847,2.83379,2.82658,2.83222,6000000.0
2009-09-21 12:09:00,2.83445,2.83445,2.82951,2.83192,11000000.0
2009-09-21 12:10:00,2.83284,2.83554,2.83095,2.83106,11000000.0
2009-09-21 12:11:00,2.83423,2.83537,2.83297,2.83537,5250000.0
2009-09-21 12:12:00,2.83472,2.83657,2.83324,2.83636,8250000.0
2009-09-21 12:13:00,2.83716,2.83716,2.83332,2.83347,6000000.0
2009-09-21 12:14:00,2.83429,2.83682,2.83151,2.83414,7750000.0
2009-09-21 12:15:00,2.83676,2.83735,2.83114,2.83658,7500000.0
2009-09-21 12:16:00,2.8377,2.8377,2.83267,2.83649,7500000.0
2009-09-21 12:17:00,2.83712,2.83717,2.83471,2.83687,17000000.0
2009-09-21 12:18:00,2.83628,2.83643,2.83417,2.83628,11000000.0
2009-09-21 12:19:00,2.83576,2.83765,2.83227,2.83765,8500000.0
2009-09-21 12:20:00,2.83789,2.83789,2.83328,2.83328,8000000.0
2009-09-21 12:21:00,2.8371,2.8371,2.82961,2.83614,10000000.0
2009-09-21 12:22:00,2.8339,2.83512,2.83046,2.8333,5250000.0
2009-09-21 12:23:00,2.83548,2.83625,2.83291,2.83291,7750000.0
2009-09-21 12:24:00,2.83608,2.83608,2.82857,2.8325,11250000.0
2009-09-21 12:25:00,2.83364,2.83481,2.83136,2.83481,9750000.0
2009-09-21 12:26:00,2.83401,2.83477,2.82971,2.8344,5500000.0
2009-09-21 12:27:00,2.82807,2.83461,2.82807,2.83194,7000000.0
2009-09-21 12:28:00,2.83038,2.83559,2.83038,2.83559,6000000.0
2009-09-21 12:29:00,2.83515,2.83612,2.83215,2.83552,9130000.0
2009-09-21 12:30:00,2.83582,2.83582,2.83228,2.83253,6250000.0
2009-09-21 12:31:00,2.83547,2.83622,2.82957,2.83622,8250000.0
2009-09-21 12:32:00,2.83573,2.83666,2.83305,2.83633,8750000.0
2009-09-21 12:33:00,2.8321,2.83616,2.83059,2.8351,8750000.0
2009-09-21 12:34:00,2.83273,2.83715,2.83273,2.83666,7130000.0
2009-09-21 12:35:00,2.83594,2.83731,2.83336,2.83681,6250000.0
2009-09-21 12:36:00,2.83672,2.83672,2.82991,2.83333,7750000.0
2009-09-21 12:37:00,2.83745,2.83745,2.82962,2.83349,11250000.0
2009-09-21 12:38:00,2.83582,2.83604,2.83201,2.83201,9000000.0
2009-09-21 12:39:00,2.83552,2.83645,2.83207,2.83645,7880000.0
2009-09-21 12:40:00,2.83285,2.8371,2.83279,2.8371,7380000.0
2009-09-21 12:41:00,2.83541,2.8383,2.83541,2.83784,6000000.0
2009-09-21 12:42:00,2.83632,2.83816,2.83457,2.8352,9500000.0
2009-09-21 12:43:00,2.8379,2.83801,2.83053,2.83053,6000000.0
2009-09-21 12:44:00,2.83702,2.83752,2.83277,2.83361,5500000.0
2009-09-21 12:45:00,2.83438,2.83817,2.83263,2.83369,8250000.0
2009-09-21 12:46:00,2.83994,2.83994,2.83326,2.83326,7250000.0
2009-09-21 12:47:00,2.83716,2.83977,2.83503,2.83753,7750000.0
2009-09-21 12:48:00,2.84016,2.84094,2.83503,2.83736,13250000.0
2009-09-21 12:49:00,2.84052,2.84052,2.837,2.837,6500000.0
2009-09-21 12:50:00,2.83667,2.83993,2.83661,2.83824,7750000.0
2009-09-21 12:51:00,2.83862,2.83862,2.83309,2.83708,6500000.0
2009-09-21 12:52:00,2.8384,2.83881,2.83539,2.83578,7000000.0
2009-09-21 12:53:00,2.833,2.83817,2.833,2.83605,6000000.0
2009-09-21 12:54:00,2.83786,2.83841,2.83323,2.83444,5500000.0
2009-09-21 12:55:00,2.83661,2.83792,2.8354,2.8363,5630000.0
2009-09-21 12:56:00,2.83439,2.83817,2.83186,2.83186,5500000.0
2009-09-21 12:57:00,2.8357,2.8357,2.82814,2.83074,7750000.0
2009-09-21 12:58:00,2.83282,2.83396,2.8285,2.83316,7750000.0
2009-09-21 12:59:00,2.83223,2.83393,2.83105,2.83393,8130000.0
2009-09-21 13:00:00,2.83214,2.83214,2.82545,2.83021,6000000.0
2009-09-21 13:01:00,2.83275,2.83317,2.82632,2.83168,10130000.0
2009-09-21 13:02:00,2.8337,2.8337,2.82971,2.83267,5250000.0
2009-09-21 13:03:00,2.82901,2.83434,2.82901,2.83434,11000000.0
2009-09-21 13:04:00,2.83055,2.83354,2.82926,2.83354,9250000.0
2009-09-21 13:05:00,2.83317,2.83363,2.82903,2.83363,8000000.0
2009-09-21 13:06:00,2.83248,2.83248,2.82852,2.83154,5630000.0
2009-09-21 13:07:00,2.83221,2.83333,2.82823,2.8329,7250000.0
2009-09-21 13:08:00,2.82826,2.83238,2.82826,2.83238,6500000.0
2009-09-21 13:09:00,2.83287,2.83287,2.82932,2.83129,8750000.0
2009-09-21 13:10:00,2.82911,2.83215,2.82911,2.83215,8250000.0
2009-09-21 13:11:00,2.82885,2.83224,2.82821,2.82821,8500000.0
2009-09-21 13:12:00,2.83193,2.83259,2.82887,2.83259,10000000.0
2009-09-21 13:13:00,2.83149,2.83276,2.82671,2.82671,5500000.0
2009-09-21 13:14:00,2.82946,2.83169,2.82945,2.83169,10500000.0
2009-09-21 13:15:00,2.82712,2.8318,2.82712,2.8318,8130000.0
2009-09-21 13:16:00,2.82876,2.83178,2.82677,2.82677,9630000.0
2009-09-21 13:17:00,2.832,2.83275,2.82951,2.82991,8500000.0
2009-09-21 13:18:00,2.83183,2.83235,2.83003,2.83235,5500000.0
2009-09-21 13:19:00,2.83119,2.8315,2.82655,2.83105,9000000.0
2009-09-21 13:20:00,2.82981,2.83079,2.82627,2.83079,6750000.0
2009-09-21 13:21:00,2.82857,2.83302,2.82857,2.82982,7750000.0
2009-09-21 13:22:00,2.83265,2.83275,2.82903,2.83275,6250000.0
2009-09-21 13:23:00,2.83237,2.83257,2.8289,2.83233,11000000.0
2009-09-21 13:24:00,2.82486,2.83304,2.82486,2.83304,8000000.0
2009-09-21 13:25:00,2.83323,2.83335,2.82982,2.83004,11500000.0
2009-09-21 13:26:00,2.83379,2.83379,2.82562,2.82961,5500000.0
2009-09-21 13:27:00,2.83192,2.83192,2.82417,2.82768,11250000.0
2009-09-21 13:28:00,2.82827,2.8303,2.82438,2.8303,9250000.0
2009-09-21 13:29:00,2.83115,2.83148,2.82643,2.82713,11250000.0
2009-09-21 13:30:00,2.83079,2.83079,2.82263,2.82263,7500000.0
2009-09-21 13:31:00,2.82962,2.82962,2.82531,2.828,8500000.0
2009-09-21 13:32:00,2.82766,2.82878,2.82612,2.82878,6750000.0
2009-09-21 13:33:00,2.82554,2.82849,2.82391,2.82849,8250000.0
2009-09-21 13:34:00,2.82192,2.8291,2.82192,2.8291,12630000.0
2009-09-21 13:35:00,2.82923,2.82938,2.82536,2.82641,8500000.0
2009-09-21 13:36:00,2.82927,2.82936,2.82466,2.82864,5880000.0
2009-09-21 13:37:00,2.82488,2.8306,2.82488,2.8306,5250000.0
2009-09-21 13:38:00,2.82929,2.82977,2.8264,2.82654,6630000.0
2009-09-21 13:39:00,2.82955,2.82955,2.82576,2.82937,7250000.0
2009-09-21 13:40:00,2.83169,2.83169,2.82728,2.82728,7250000.0
2009-09-21 13:41:00,2.83078,2.83078,2.82543,2.82967,6750000.0
2009-09-21 13:42:00,2.82397,2.83043,2.8199,2.83043,8250000.0
2009-09-21 13:43:00,2.83071,2.83071,2.82502,2.82971,9500000.0
2009-09-21 13:44:00,2.82788,2.82957,2.82492,2.82934,10750000.0
2009-09-21 13:45:00,2.82801,2.82932,2.82588,2.82922,5500000.0
2009-09-21 13:46:00,2.83047,2.8305,2.82536,2.82616,7000000.0
2009-09-21 13:47:00,2.82456,2.829,2.82456,2.82641,5500000.0
2009-09-21 13:48:00,2.82793,2.82922,2.82638,2.82705,9000000.0
2009-09-21 13:49:00,2.82892,2.82892,2.82349,2.82874,6130000.0
2009-09-21 13:50:00,2.82471,2.8283,2.82428,2.8283,9000000.0
2009-09-21 13:51:00,2.82737,2.82808,2.82294,2.82756,7250000.0
2009-09-21 13:52:00,2.82454,2.82746,2.82283,2.82746,8750000.0
2009-09-21 13:53:00,2.82855,2.82875,2.82487,2.82787,5500000.0
2009-09-21 13:54:00,2.82566,2.82792,2.82205,2.82498,5500000.0
2009-09-21 13:55:00,2.82506,2.82766,2.82237,2.82766,8500000.0
2009-09-21 13:56:00,2.82482,2.82838,2.82482,2.82838,12500000.0
2009-09-21 13:57:00,2.82856,2.82856,2.81424,2.82597,7250000.0
2009-09-21 13:58:00,2.82662,2.82886,2.82509,2.82886,6000000.0
2009-09-21 13:59:00,2.82917,2.82917,2.82549,2.82722,6500000.0
2009-09-21 14:00:00,2.82764,2.82875,2.82463,2.82868,10750000.0
2009-09-21 14:01:00,2.82482,2.82862,2.82482,2.82862,10750000.0
2009-09-21 14:02:00,2.82487,2.82859,2.82361,2.82859,6750000.0
2009-09-21 14:03:00,2.8291,2.82928,2.82271,2.82539,8750000.0
2009-09-21 14:04:00,2.82932,2.82932,2.82623,2.82719,8000000.0
2009-09-21 14:05:00,2.83069,2.83069,2.82543,2.82649,11250000.0
2009-09-21 14:06:00,2.82615,2.82851,2.82467,2.82705,5500000.0
2009-09-21 14:07:00,2.82699,2.82859,2.82626,2.82851,7750000.0
2009-09-21 14:08:00,2.82929,2.83011,2.8247,2.8247,10250000.0
2009-09-21 14:09:00,2.82575,2.8289,2.82575,2.82653,13750000.0
2009-09-21 14:10:00,2.83029,2.83119,2.82511,2.83119,7500000.0
2009-09-21 14:11:00,2.83066,2.83075,2.82737,2.82936,6750000.0
2009-09-21 14:12:00,2.83146,2.83169,2.82595,2.8284,7250000.0
2009-09-21 14:13:00,2.82947,2.8322,2.82926,2.83083,6250000.0
2009-09-21 14:14:00,2.83014,2.83389,2.83014,2.83141,6250000.0
2009-09-21 14:15:00,2.831,2.83402,2.82828,2.83402,9750000.0
2009-09-21 14:16:00,2.83118,2.83605,2.83118,2.83339,10500000.0
2009-09-21 14:17:00,2.83553,2.83738,2.83412,2.83506,9000000.0
2009-09-21 14:18:00,2.83785,2.83785,2.83462,2.83666,10250000.0
2009-09-21 14:19:00,2.83792,2.84275,2.83683,2.84216,9000000.0
2009-09-21 14:20:00,2.84209,2.84463,2.84074,2.84463,8250000.0
2009-09-21 14:21:00,2.84555,2.8467,2.84126,2.84524,9000000.0
2009-09-21 14:22:00,2.84628,2.84628,2.84092,2.84092,11250000.0
2009-09-21 14:23:00,2.84164,2.84707,2.84164,2.84475,8250000.0
2009-09-21 14:24:00,2.8459,2.85122,2.8459,2.85122,8000000.0
2009-09-21 14:25:00,2.85013,2.85013,2.84347,2.84347,11500000.0
2009-09-21 14:26:00,2.8413,2.84965,2.8413,2.84637,10000000.0
2009-09-21 14:27:00,2.84922,2.84922,2.84311,2.84601,8750000.0
2009-09-21 14:28:00,2.8436,2.84775,2.8436,2.84775,10750000.0
2009-09-21 14:29:00,2.84573,2.84649,2.84319,2.84649,6500000.0
2009-09-21 14:30:00,2.84505,2.84505,2.83939,2.84267,13000000.0
2009-09-21 14:31:00,2.84555,2.84567,2.83921,2.843,11500000.0
2009-09-21 14:32:00,2.84513,2.84513,2.8401,2.8401,8500000.0
2009-09-21 14:33:00,2.8408,2.84525,2.83983,2.84525,13750000.0
2009-09-21 14:34:00,2.84079,2.84374,2.84012,2.84166,7500000.0
2009-09-21 14:35:00,2.84263,2.84613,2.84017,2.84613,7130000.0
2009-09-21 14:36:00,2.84573,2.84617,2.84396,2.84596,8750000.0
2009-09-21 14:37:00,2.84245,2.84549,2.84245,2.84342,13750000.0
2009-09-21 14:38:00,2.84501,2.84569,2.83782,2.84569,9000000.0
2009-09-21 14:39:00,2.84424,2.84522,2.83881,2.8414,6250000.0
2009-09-21 14:40:00,2.84369,2.84489,2.84119,2.84489,8250000.0
2009-09-21 14:41:00,2.84201,2.84496,2.84201,2.84262,10630000.0
2009-09-21 14:42:00,2.84478,2.84571,2.84015,2.84346,7250000.0
2009-09-21 14:43:00,2.84594,2.84594,2.84276,2.84276,6000000.0
2009-09-21 14:44:00,2.84336,2.84777,2.84133,2.84702,8250000.0
2009-09-21 14:45:00,2.84655,2.84831,2.84196,2.84666,12000000.0
2009-09-21 14:46:00,2.84688,2.84776,2.84437,2.8469,8500000.0
2009-09-21 14:47:00,2.84465,2.84652,2.84438,2.84652,6130000.0
2009-09-21 14:48:00,2.84158,2.84507,2.84158,2.8416,9750000.0
2009-09-21 14:49:00,2.84599,2.84599,2.84078,2.84477,6000000.0
2009-09-21 14:50:00,2.84168,2.8449,2.84091,2.84478,7250000.0
2009-09-21 14:51:00,2.84633,2.84634,2.83995,2.8427,8380000.0
2009-09-21 14:52:00,2.84335,2.8449,2.83959,2.84482,10380000.0
2009-09-21 14:53:00,2.84416,2.84587,2.84231,2.84587,5630000.0
2009-09-21 14:54:00,2.8438,2.84636,2.84145,2.84636,6000000.0
2009-09-21 14:55:00,2.84393,2.84607,2.84134,2.84542,6500000.0
2009-09-21 14:56:00,2.84477,2.84539,2.8405,2.8405,12250000.0
2009-09-21 14:57:00,2.84473,2.84623,2.84076,2.84285,12250000.0
2009-09-21 14:58:00,2.84585,2.84591,2.83876,2.84528,7130000.0
2009-09-21 14:59:00,2.84431,2.84641,2.84339,2.84339,5880000.0
2009-09-21 15:00:00,2.84538,2.84793,2.84413,2.84793,5630000.0
2009-09-21 15:01:00,2.84572,2.84778,2.84378,2.84778,5380000.0
2009-09-21 15:02:00,2.84428,2.8477,2.84421,2.84724,7500000.0
2009-09-21 15:03:00,2.84506,2.84687,2.84185,2.84229,12250000.0
2009-09-21 15:04:00,2.84694,2.84705,2.84161,2.84478,9750000.0
2009-09-21 15:05:00,2.84216,2.84529,2.84065,2.84365,6750000.0
2009-09-21 15:06:00,2.84469,2.84469,2.83933,2.84314,7000000.0
2009-09-21 15:07:00,2.84355,2.84587,2.84233,2.84587,11000000.0
2009-09-21 15:08:00,2.84549,2.84797,2.84312,2.84415,6880000.0
2009-09-21 15:09:00,2.84812,2.84879,2.84615,2.84681,5500000.0
2009-09-21 15:10:00,2.8493,2.8507,2.84669,2.8507,7880000.0
2009-09-21 15:11:00,2.84825,2.85156,2.84825,2.84892,9250000.0
2009-09-21 15:12:00,2.849,2.85297,2.84746,2.85297,8500000.0
2009-09-21 15:13:00,2.85295,2.85295,2.84896,2.85218,6500000.0
2009-09-21 15:14:00,2.8499,2.85384,2.84965,2.85048,5750000.0
2009-09-21 15:15:00,2.85244,2.85462,2.84934,2.84934,6250000.0
2009-09-21 15:16:00,2.85281,2.85281,2.85022,2.85189,6250000.0
2009-09-21 15:17:00,2.85096,2.85096,2.84497,2.84825,6630000.0
2009-09-21 15:18:00,2.84798,2.84798,2.84353,2.84732,8000000.0
2009-09-21 15:19:00,2.84462,2.84814,2.84454,2.84454,9500000.0
2009-09-21 15:20:00,2.84488,2.84875,2.84488,2.84875,11130000.0
2009-09-21 15:21:00,2.84825,2.84855,2.84222,2.8474,5750000.0
2009-09-21 15:22:00,2.8446,2.8477,2.84328,2.84485,7250000.0
2009-09-21 15:23:00,2.84456,2.84756,2.84456,2.84562,5500000.0
2009-09-21 15:24:00,2.84505,2.849,2.84505,2.84555,8750000.0
2009-09-21 15:25:00,2.84831,2.84831,2.84315,2.84708,6750000.0
2009-09-21 15:26:00,2.8448,2.84803,2.84377,2.84437,7750000.0
2009-09-21 15:27:00,2.84656,2.84656,2.83989,2.83989,7250000.0
2009-09-21 15:28:00,2.84608,2.84638,2.84134,2.84134,8510000.0
2009-09-21 15:29:00,2.8408,2.84552,2.83854,2.83854,11630000.0
2009-09-21 15:30:00,2.84323,2.8445,2.84106,2.8445,6750000.0
2009-09-21 15:31:00,2.8397,2.84379,2.83867,2.84379,10750000.0
2009-09-21 15:32:00,2.8431,2.84464,2.8416,2.84267,7000000.0
2009-09-21 15:33:00,2.84446,2.84513,2.83944,2.84496,7750000.0
2009-09-21 15:34:00,2.84378,2.84635,2.84299,2.84612,7880000.0
2009-09-21 15:35:00,2.84281,2.84475,2.83951,2.83951,7250000.0
2009-09-21 15:36:00,2.84546,2.84559,2.83943,2.84517,11250000.0
2009-09-21 15:37:00,2.84268,2.84597,2.84217,2.84263,8750000.0
2009-09-21 15:38:00,2.84073,2.84527,2.84073,2.84293,11000000.0
2009-09-21 15:39:00,2.84227,2.84537,2.84035,2.84506,8750000.0
2009-09-21 15:40:00,2.84572,2.84572,2.84082,2.84465,13500000.0
2009-09-21 15:41:00,2.84206,2.84619,2.84127,2.84593,12000000.0
2009-09-21 15:42:00,2.84503,2.84543,2.84016,2.84492,10750000.0
2009-09-21 15:43:00,2.84094,2.84352,2.84061,2.841,7000000.0
2009-09-21 15:44:00,2.84349,2.84379,2.83673,2.84153,10250000.0
2009-09-21 15:45:00,2.8418,2.8418,2.83805,2.84061,6750000.0
2009-09-21 15:46:00,2.83953,2.84032,2.83589,2.83589,13250000.0
2009-09-21 15:47:00,2.83487,2.83916,2.83469,2.83776,10750000.0
2009-09-21 15:48:00,2.83989,2.84035,2.83441,2.84035,7880000.0
2009-09-21 15:49:00,2.83763,2.84147,2.83721,2.84081,9510000.0
2009-09-21 15:50:00,2.83705,2.83859,2.83347,2.83724,10000000.0
2009-09-21 15:51:00,2.83876,2.8398,2.83774,2.83954,6500000.0
2009-09-21 15:52:00,2.83434,2.83928,2.83434,2.83711,5250000.0
2009-09-21 15:53:00,2.84074,2.84074,2.83551,2.83651,5500000.0
2009-09-21 15:54:00,2.83775,2.84033,2.83755,2.83755,7000000.0
2009-09-21 15:55:00,2.83936,2.84111,2.83471,2.83896,7750000.0
2009-09-21 15:56:00,2.84039,2.84329,2.83594,2.84329,5130000.0
2009-09-21 15:57:00,2.84137,2.84547,2.84137,2.84547,7380000.0
2009-09-21 15:58:00,2.84157,2.84426,2.84152,2.84332,9250000.0
2009-09-21 15:59:00,2.84296,2.84345,2.84109,2.84213,8500000.0
2009-09-21 16:00:00,2.8428,2.84316,2.84012,2.84316,8630000.0
2009-09-21 16:01:00,2.84283,2.84496,2.83901,2.84349,9000000.0
2009-09-21 16:02:00,2.83911,2.84299,2.83911,2.84299,5130000.0
2009-09-21 16:03:00,2.84272,2.84272,2.8386,2.84217,9000000.0
2009-09-21 16:04:00,2.84271,2.84432,2.84111,2.84111,11500000.0
2009-09-21 16:05:00,2.84021,2.84362,2.83659,2.84056,10250000.0
2009-09-21 16:06:00,2.84102,2.84354,2.84059,2.84059,10500000.0
2009-09-21 16:07:00,2.84374,2.84397,2.84004,2.84397,8500000.0
2009-09-21 16:08:00,2.8436,2.8436,2.83917,2.84264,8000000.0
2009-09-21 16:09:00,2.84172,2.84326,2.83777,2.83777,11250000.0
2009-09-21 16:10:00,2.84386,2.84416,2.83823,2.84092,6500000.0
2009-09-21 16:11:00,2.84338,2.84422,2.84056,2.84099,5500000.0
2009-09-21 16:12:00,2.83921,2.84321,2.83921,2.84178,8750000.0
2009-09-21 16:13:00,2.84445,2.84445,2.83992,2.84251,7500000.0
2009-09-21 16:14:00,2.84319,2.84322,2.83733,2.83838,10500000.0
2009-09-21 16:15:00,2.84196,2.8423,2.83639,2.84164,6000000.0
2009-09-21 16:16:00,2.8375,2.84145,2.836,2.83943,6000000.0
2009-09-21 16:17:00,2.84229,2.8426,2.84083,2.84205,9750000.0
2009-09-21 16:18:00,2.84262,2.84262,2.83857,2.83881,6000000.0
2009-09-21 16:19:00,2.84228,2.84228,2.8405,2.84057,6380000.0
2009-09-21 16:20:00,2.8423,2.84231,2.83933,2.84231,5250000.0
2009-09-21 16:21:00,2.84308,2.84317,2.83877,2.84254,7380000.0
2009-09-21 16:22:00,2.83616,2.84068,2.83616,2.84049,12000000.0
2009-09-21 16:23:00,2.83863,2.83974,2.83725,2.83915,6380000.0
2009-09-21 16:24:00,2.83852,2.83852,2.83574,2.83744,7250000.0
2009-09-21 16:25:00,2.83953,2.83953,2.83538,2.83583,7500000.0
2009-09-21 16:26:00,2.83528,2.83882,2.83467,2.8388,8500000.0
2009-09-21 16:27:00,2.83928,2.83974,2.83519,2.83519,12750000.0
2009-09-21 16:28:00,2.83973,2.83979,2.83391,2.83846,7630000.0
2009-09-21 16:29:00,2.83624,2.83868,2.83365,2.83868,10250000.0
2009-09-21 16:30:00,2.8363,2.84006,2.83592,2.83592,6000000.0
2009-09-21 16:31:00,2.84007,2.84007,2.83657,2.83657,9250000.0
2009-09-21 16:32:00,2.83945,2.84079,2.83657,2.84079,10000000.0
2009-09-21 16:33:00,2.83813,2.83973,2.83577,2.83577,5750000.0
2009-09-21 16:34:00,2.83985,2.84055,2.83717,2.84055,6500000.0
2009-09-21 16:35:00,2.83986,2.8405,2.83626,2.84031,8000000.0
2009-09-21 16:36:00,2.83564,2.84076,2.83276,2.84076,7130000.0
2009-09-21 16:37:00,2.83907,2.84104,2.83615,2.83918,7380000.0
2009-09-21 16:38:00,2.84088,2.84253,2.83805,2.84253,5880000.0
2009-09-21 16:39:00,2.84222,2.84222,2.83909,2.83909,6250000.0
2009-09-21 16:40:00,2.84089,2.84273,2.83549,2.83549,11000000.0
2009-09-21 16:41:00,2.84027,2.84194,2.83972,2.84194,7880000.0
2009-09-21 16:42:00,2.83829,2.84144,2.83829,2.84141,9750000.0
2009-09-21 16:43:00,2.84297,2.84322,2.8375,2.84078,11250000.0
2009-09-21 16:44:00,2.84243,2.84325,2.83959,2.83959,8130000.0
2009-09-21 16:45:00,2.84086,2.84191,2.83559,2.84027,15250000.0
2009-09-21 16:46:00,2.83844,2.8413,2.83795,2.8413,7750000.0
2009-09-21 16:47:00,2.84163,2.84163,2.83841,2.84064,7000000.0
2009-09-21 16:48:00,2.83979,2.84239,2.83728,2.83954,5750000.0
2009-09-21 16:49:00,2.84012,2.84133,2.83826,2.84123,7500000.0
2009-09-21 16:50:00,2.84158,2.84167,2.83622,2.83622,7750000.0
2009-09-21 16:51:00,2.83676,2.84088,2.83644,2.83966,9000000.0
2009-09-21 16:52:00,2.83678,2.84073,2.83594,2.84073,12510000.0
2009-09-21 16:53:00,2.83809,2.8398,2.83656,2.8398,8500000.0
2009-09-21 16:54:00,2.83929,2.83929,2.83662,2.83662,5500000.0
2009-09-21 16:55:00,2.83666,2.83959,2.83666,2.83959,8880000.0
2009-09-21 16:56:00,2.83665,2.84058,2.8365,2.84058,10130000.0
2009-09-21 16:57:00,2.83902,2.83971,2.83638,2.8374,8500000.0
2009-09-21 16:58:00,2.84034,2.84034,2.83565,2.83905,9750000.0
2009-09-21 16:59:00,2.83897,2.83984,2.83678,2.83984,11000000.0
2009-09-21 17:00:00,2.83772,2.83977,2.83663,2.83689,10000000.0
2009-09-21 17:01:00,2.83709,2.8404,2.83701,2.83823,9500000.0
2009-09-21 17:02:00,2.83708,2.83917,2.83708,2.83762,9630000.0
2009-09-21 17:03:00,2.83915,2.84052,2.83528,2.84052,5250000.0
2009-09-21 17:04:00,2.83833,2.83988,2.83574,2.83742,7750000.0
2009-09-21 17:05:00,2.833,2.83943,2.833,2.83943,8510000.0
2009-09-21 17:06:00,2.83467,2.83833,2.83246,2.83833,10000000.0
2009-09-21 17:07:00,2.839,2.839,2.83398,2.83398,10000000.0
2009-09-21 17:08:00,2.83423,2.83629,2.8318,2.83607,8630000.0
2009-09-21 17:09:00,2.83474,2.83474,2.82828,2.83047,8500000.0
2009-09-21 17:10:00,2.82852,2.83165,2.82517,2.83165,9000000.0
2009-09-21 17:11:00,2.82695,2.83077,2.82615,2.82858,9000000.0
2009-09-21 17:12:00,2.82494,2.8298,2.82494,2.8298,6750000.0
2009-09-21 17:13:00,2.82823,2.8304,2.8256,2.8304,7500000.0
2009-09-21 17:14:00,2.83028,2.8331,2.82842,2.82842,8000000.0
2009-09-21 17:15:00,2.83532,2.83532,2.82801,2.83233,8500000.0
2009-09-21 17:16:00,2.8306,2.83277,2.82846,2.83233,11630000.0
2009-09-21 17:17:00,2.82958,2.82958,2.82514,2.82746,5130000.0
2009-09-21 17:18:00,2.82415,2.82894,2.82415,2.82823,6750000.0
2009-09-21 17:19:00,2.82551,2.82982,2.82551,2.82855,5500000.0
2009-09-21 17:20:00,2.82743,2.83031,2.82477,2.82477,7750000.0
2009-09-21 17:21:00,2.82764,2.82896,2.82559,2.82896,8500000.0
2009-09-21 17:22:00,2.8287,2.8287,2.82385,2.82636,5250000.0
2009-09-21 17:23:00,2.82869,2.82977,2.82409,2.82977,6750000.0
2009-09-21 17:24:00,2.82884,2.83022,2.82361,2.83022,6750000.0
2009-09-21 17:25:00,2.82887,2.82962,2.82483,2.82676,6250000.0
2009-09-21 17:26:00,2.82852,2.82955,2.82764,2.82852,6000000.0
2009-09-21 17:27:00,2.82947,2.82975,2.82281,2.82855,11250000.0
2009-09-21 17:28:00,2.82759,2.82901,2.825,2.82875,8500000.0
2009-09-21 17:29:00,2.82917,2.82979,2.82653,2.82878,9500000.0
2009-09-21 17:30:00,2.82631,2.82879,2.82539,2.82863,6250000.0
2009-09-21 17:31:00,2.82828,2.82834,2.82021,2.82215,9750000.0
2009-09-21 17:32:00,2.82351,2.82696,2.82185,2.82696,10250000.0
2009-09-21 17:33:00,2.82589,2.82713,2.82374,2.82387,8000000.0
2009-09-21 17:34:00,2.82547,2.82687,2.82353,2.82615,8250000.0
2009-09-21 17:35:00,2.82408,2.82705,2.8214,2.82492,9500000.0
2009-09-21 17:36:00,2.82435,2.82713,2.82394,2.82657,7000000.0
2009-09-21 17:37:00,2.82476,2.82714,2.82087,2.82199,9000000.0
2009-09-21 17:38:00,2.82665,2.82698,2.82361,2.82493,9250000.0
2009-09-21 17:39:00,2.82863,2.82863,2.82546,2.82546,8250000.0
2009-09-21 17:40:00,2.82796,2.82824,2.82544,2.82544,9630000.0
2009-09-21 17:41:00,2.82517,2.82888,2.82189,2.82189,6500000.0
2009-09-21 17:42:00,2.82763,2.82938,2.82637,2.82886,10500000.0
2009-09-21 17:43:00,2.82948,2.82948,2.82495,2.82675,7250000.0
2009-09-21 17:44:00,2.8258,2.82961,2.8258,2.82927,12500000.0
2009-09-21 17:45:00,2.82566,2.82969,2.82566,2.82915,6380000.0
2009-09-21 17:46:00,2.82993,2.82993,2.82535,2.82648,10750000.0
2009-09-21 17:47:00,2.82654,2.83029,2.82363,2.82709,8130000.0
2009-09-21 17:48:00,2.82942,2.82942,2.82458,2.82458,7000000.0
2009-09-21 17:49:00,2.82812,2.82884,2.82582,2.82754,9250000.0
2009-09-21 17:50:00,2.8276,2.83168,2.82681,2.83083,6250000.0
2009-09-21 17:51:00,2.83104,2.83109,2.82728,2.82902,8000000.0
2009-09-21 17:52:00,2.83142,2.83142,2.82737,2.82737,7500000.0
2009-09-21 17:53:00,2.82898,2.83127,2.82892,2.83002,5500000.0
2009-09-21 17:54:00,2.82861,2.83013,2.82585,2.8272,9130000.0
2009-09-21 17:55:00,2.82986,2.83095,2.82774,2.82866,8750000.0
2009-09-21 17:56:00,2.82969,2.83038,2.82533,2.8273,10250000.0
2009-09-21 17:57:00,2.83003,2.8313,2.82514,2.82684,9500000.0
2009-09-21 17:58:00,2.82753,2.83823,2.82753,2.83351,8750000.0
2009-09-21 17:59:00,2.8297,2.8297,2.82366,2.82366,13750000.0
2009-09-21 18:00:00,2.83022,2.83022,2.82723,2.82911,6380000.0
2009-09-21 18:01:00,2.82972,2.83031,2.82492,2.83031,11000000.0
2009-09-21 18:02:00,2.83031,2.83076,2.82747,2.83076,6250000.0
2009-09-21 18:03:00,2.83026,2.83191,2.82906,2.8315,10250000.0
2009-09-21 18:04:00,2.82833,2.83107,2.82733,2.83086,6380000.0
2009-09-21 18:05:00,2.82972,2.83168,2.82661,2.83168,10000000.0
2009-09-21 18:06:00,2.82994,2.83138,2.82822,2.83138,7750000.0
2009-09-21 18:07:00,2.83104,2.83195,2.82855,2.83195,5880000.0
2009-09-21 18:08:00,2.83004,2.83156,2.82768,2.83156,12500000.0
2009-09-21 18:09:00,2.8314,2.83182,2.82928,2.83182,10250000.0
2009-09-21 18:10:00,2.83063,2.83281,2.82984,2.83281,5880000.0
2009-09-21 18:11:00,2.83008,2.83158,2.82969,2.83156,16000000.0
2009-09-21 18:12:00,2.83089,2.83089,2.82622,2.83036,7500000.0
2009-09-21 18:13:00,2.8312,2.83153,2.82726,2.82873,8750000.0
2009-09-21 18:14:00,2.83054,2.83167,2.82705,2.83163,8750000.0
2009-09-21 18:15:00,2.83202,2.83202,2.82845,2.82924,10130000.0
2009-09-21 18:16:00,2.83175,2.83201,2.82767,2.82859,8250000.0
2009-09-21 18:17:00,2.82931,2.83241,2.8273,2.83022,5500000.0
2009-09-21 18:18:00,2.83174,2.83182,2.82654,2.83182,8880000.0
2009-09-21 18:19:00,2.83267,2.83296,2.82703,2.83236,12250000.0
2009-09-21 18:20:00,2.83233,2.83399,2.83099,2.83399,5880000.0
2009-09-21 18:21:00,2.83394,2.83394,2.83023,2.83023,5750000.0
2009-09-21 18:22:00,2.8321,2.83532,2.82783,2.83294,9380000.0
2009-09-21 18:23:00,2.8311,2.83614,2.82921,2.82921,8250000.0
2009-09-21 18:24:00,2.83289,2.83387,2.8296,2.83139,11380000.0
2009-09-21 18:25:00,2.83183,2.83375,2.83114,2.83255,11000000.0
2009-09-21 18:26:00,2.83023,2.83318,2.82986,2.83249,6750000.0
2009-09-21 18:27:00,2.83129,2.83325,2.82778,2.83138,8010000.0
2009-09-21 18:28:00,2.8333,2.83338,2.82978,2.83165,11000000.0
2009-09-21 18:29:00,2.83162,2.83353,2.83162,2.83321,8000000.0
2009-09-21 18:30:00,2.83466,2.83544,2.83278,2.83365,12500000.0
2009-09-21 18:31:00,2.8328,2.83537,2.83198,2.83304,4880000.0
2009-09-21 18:32:00,2.83118,2.83457,2.82937,2.83008,10750000.0
2009-09-21 18:33:00,2.83318,2.83511,2.82988,2.83397,7750000.0
2009-09-21 18:34:00,2.83187,2.83443,2.83059,2.83382,12250000.0
2009-09-21 18:35:00,2.83346,2.83488,2.83065,2.83065,6250000.0
2009-09-21 18:36:00,2.83173,2.83437,2.83123,2.83273,6000000.0
2009-09-21 18:37:00,2.83366,2.83554,2.83268,2.83268,7250000.0
2009-09-21 18:38:00,2.83397,2.83525,2.83054,2.83054,8250000.0
2009-09-21 18:39:00,2.83106,2.83502,2.82994,2.82994,5500000.0
2009-09-21 18:40:00,2.83273,2.83563,2.82944,2.83201,8000000.0
2009-09-21 18:41:00,2.8346,2.83472,2.82997,2.82997,9880000.0
2009-09-21 18:42:00,2.83351,2.83386,2.82881,2.83281,11500000.0
2009-09-21 18:43:00,2.83528,2.83645,2.83378,2.83645,10380000.0
2009-09-21 18:44:00,2.83234,2.83708,2.83234,2.83632,8000000.0
2009-09-21 18:45:00,2.83503,2.83522,2.82991,2.83376,7750000.0
2009-09-21 18:46:00,2.83626,2.83744,2.83296,2.83744,7750000.0
2009-09-21 18:47:00,2.83616,2.83647,2.83338,2.83557,11630000.0
2009-09-21 18:48:00,2.83393,2.83554,2.83379,2.83387,7750000.0
2009-09-21 18:49:00,2.83557,2.83596,2.83284,2.83459,6000000.0
2009-09-21 18:50:00,2.83649,2.837,2.83448,2.83498,6500000.0
2009-09-21 18:51:00,2.83435,2.83606,2.8331,2.83332,7500000.0
2009-09-21 18:52:00,2.83594,2.83594,2.83138,2.83446,9880000.0
2009-09-21 18:53:00,2.83674,2.83674,2.82934,2.83556,11500000.0
2009-09-21 18:54:00,2.83554,2.83705,2.83123,2.83123,8000000.0
2009-09-21 18:55:00,2.83653,2.83792,2.83465,2.83703,9000000.0
2009-09-21 18:56:00,2.83639,2.83715,2.83183,2.83715,7750000.0
2009-09-21 18:57:00,2.83751,2.83751,2.83545,2.83672,7000000.0
2009-09-21 18:58:00,2.83706,2.83782,2.83441,2.83768,8000000.0
2009-09-21 18:59:00,2.8366,2.83762,2.83377,2.83377,7500000.0
2009-09-21 19:00:00,2.83616,2.83727,2.83535,2.83535,6500000.0
2009-09-21 19:01:00,2.83535,2.83705,2.83151,2.83354,7750000.0
2009-09-21 19:02:00,2.83826,2.8387,2.83304,2.83699,5500000.0
2009-09-21 19:03:00,2.83635,2.83755,2.83333,2.83427,7500000.0
2009-09-21 19:04:00,2.83646,2.83757,2.83308,2.83459,6000000.0
2009-09-21 19:05:00,2.83711,2.83813,2.83678,2.83765,6250000.0
2009-09-21 19:06:00,2.83848,2.83848,2.83396,2.83594,9500000.0
2009-09-21 19:07:00,2.83725,2.83907,2.83595,2.83595,9250000.0
2009-09-21 19:08:00,2.83568,2.83801,2.83491,2.83753,7130000.0
2009-09-21 19:09:00,2.83598,2.83831,2.83454,2.83675,8500000.0
2009-09-21 19:10:00,2.83676,2.83926,2.83498,2.83926,10500000.0
2009-09-21 19:11:00,2.83393,2.83798,2.83377,2.83563,5250000.0
2009-09-21 19:12:00,2.83528,2.83642,2.83155,2.83595,9750000.0
2009-09-21 19:13:00,2.83806,2.83829,2.83274,2.83807,8000000.0
2009-09-21 19:14:00,2.8366,2.83739,2.83332,2.83539,7000000.0
2009-09-21 19:15:00,2.83804,2.83804,2.83406,2.83605,10250000.0
2009-09-21 19:16:00,2.83763,2.83803,2.83264,2.83574,11000000.0
2009-09-21 19:17:00,2.83544,2.83795,2.83376,2.83644,6250000.0
2009-09-21 19:18:00,2.83699,2.83809,2.83545,2.83564,6250000.0
2009-09-21 19:19:00,2.83546,2.83701,2.83332,2.83622,11250000.0
2009-09-21 19:20:00,2.83721,2.83736,2.83567,2.83735,12880000.0
2009-09-21 19:21:00,2.83512,2.83789,2.83512,2.83616,6750000.0
2009-09-21 19:22:00,2.83614,2.83899,2.83614,2.8386,8250000.0
2009-09-21 19:23:00,2.83762,2.83805,2.83308,2.83733,7130000.0
2009-09-21 19:24:00,2.83585,2.83757,2.83286,2.83649,8880000.0
2009-09-21 19:25:00,2.83717,2.83768,2.83356,2.83724,10750000.0
2009-09-21 19:26:00,2.83328,2.83598,2.83328,2.83477,5750000.0
2009-09-21 19:27:00,2.83662,2.83686,2.83479,2.83623,5250000.0
2009-09-21 19:28:00,2.83609,2.83683,2.8351,2.8351,6630000.0
2009-09-21 19:29:00,2.83386,2.83691,2.83161,2.83532,13750000.0
2009-09-21 19:30:00,2.83391,2.83809,2.83323,2.83809,7000000.0
2009-09-21 19:31:00,2.83648,2.83835,2.83541,2.83614,8750000.0
2009-09-21 19:32:00,2.83764,2.83815,2.83472,2.83631,10880000.0
2009-09-21 19:33:00,2.83593,2.83804,2.83234,2.8349,9500000.0
2009-09-21 19:34:00,2.83796,2.83819,2.83518,2.83607,9880000.0
2009-09-21 19:36:00,2.83749,2.8376,2.83449,2.83732,5250000.0
2009-09-21 19:37:00,2.83337,2.83628,2.8329,2.83418,9500000.0
2009-09-21 19:38:00,2.83341,2.83707,2.82989,2.82989,7000000.0
2009-09-21 19:39:00,2.82802,2.83325,2.82802,2.8321,10250000.0
2009-09-21 19:40:00,2.83067,2.83236,2.82809,2.82991,7000000.0
2009-09-21 19:41:00,2.82788,2.83148,2.82557,2.82557,14000000.0
2009-09-21 19:42:00,2.83069,2.83341,2.82896,2.82934,10250000.0
2009-09-21 19:43:00,2.83071,2.83214,2.83066,2.83209,11250000.0
2009-09-21 19:44:00,2.83138,2.83187,2.82731,2.83161,5250000.0
2009-09-21 19:45:00,2.82974,2.83214,2.82927,2.82982,5250000.0
2009-09-21 19:46:00,2.83283,2.83375,2.83008,2.83125,12250000.0
2009-09-21 19:47:00,2.83078,2.83367,2.83078,2.83134,5500000.0
2009-09-21 19:48:00,2.82853,2.8333,2.82853,2.83196,7750000.0
2009-09-21 19:49:00,2.83309,2.83488,2.83016,2.83488,11250000.0
2009-09-21 19:50:00,2.832,2.83393,2.832,2.83288,8000000.0
2009-09-21 19:51:00,2.83255,2.83489,2.82963,2.83322,8000000.0
2009-09-21 19:52:00,2.83457,2.83602,2.83187,2.83187,11000000.0
2009-09-21 19:53:00,2.83391,2.83496,2.83001,2.83307,7500000.0
2009-09-21 19:54:00,2.83386,2.8348,2.83306,2.83306,9000000.0
2009-09-21 19:55:00,2.83285,2.83446,2.82847,2.83362,10500000.0
2009-09-21 19:56:00,2.83485,2.83556,2.83261,2.83383,7750000.0
2009-09-21 19:57:00,2.83541,2.83635,2.83248,2.83414,6000000.0
2009-09-21 19:58:00,2.83492,2.83567,2.83037,2.83404,10500000.0
2009-09-21 19:59:00,2.83198,2.83457,2.83123,2.83426,7250000.0
2009-09-21 20:00:00,2.83464,2.83501,2.83313,2.83398,11000000.0
2009-09-21 20:01:00,2.83486,2.83555,2.83257,2.83444,5510000.0
2009-09-21 20:02:00,2.83256,2.83462,2.82924,2.83248,6000000.0
2009-09-21 20:03:00,2.83415,2.83536,2.83065,2.83234,8500000.0
2009-09-21 20:04:00,2.83181,2.83407,2.83156,2.83255,6000000.0
2009-09-21 20:05:00,2.83423,2.83504,2.83301,2.83346,12250000.0
2009-09-21 20:06:00,2.83416,2.83435,2.8304,2.83281,9000000.0
2009-09-21 20:07:00,2.83276,2.83518,2.83006,2.83461,7750000.0
2009-09-21 20:08:00,2.83274,2.83445,2.83081,2.83274,5880000.0
2009-09-21 20:09:00,2.83163,2.83497,2.82945,2.83313,9500000.0
2009-09-21 20:10:00,2.83039,2.83554,2.82845,2.83395,9000000.0
2009-09-21 20:11:00,2.83539,2.83582,2.83004,2.83282,7500000.0
2009-09-21 20:12:00,2.83192,2.83602,2.83168,2.83505,6500000.0
2009-09-21 20:13:00,2.83599,2.83744,2.83436,2.83495,6380000.0
2009-09-21 20:14:00,2.83679,2.8388,2.83408,2.8388,6250000.0
2009-09-21 20:15:00,2.83436,2.83798,2.83244,2.83244,7630000.0
2009-09-21 20:16:00,2.83621,2.84001,2.83561,2.83614,8880000.0
2009-09-21 20:17:00,2.83442,2.83769,2.83347,2.83769,9630000.0
2009-09-21 20:18:00,2.8358,2.83799,2.83514,2.83544,6000000.0
2009-09-21 20:19:00,2.83517,2.83907,2.83213,2.83907,6250000.0
2009-09-21 20:20:00,2.83687,2.83687,2.83263,2.83263,5630000.0
2009-09-21 20:21:00,2.83463,2.83606,2.8317,2.83267,8750000.0
2009-09-21 20:22:00,2.83484,2.83661,2.83418,2.83418,10250000.0
2009-09-21 20:23:00,2.83548,2.83651,2.83059,2.83447,8750000.0
2009-09-21 20:24:00,2.83456,2.83531,2.83394,2.83531,7250000.0
2009-09-21 20:25:00,2.83374,2.83646,2.83374,2.83548,7000000.0
2009-09-21 20:26:00,2.83219,2.83617,2.83089,2.83445,8000000.0
2009-09-21 20:27:00,2.83463,2.83698,2.83424,2.83531,7000000.0
2009-09-21 20:28:00,2.83368,2.83637,2.8309,2.83497,8250000.0
2009-09-21 20:29:00,2.83486,2.83633,2.83376,2.83381,6630000.0
2009-09-21 20:30:00,2.83421,2.83677,2.83339,2.83523,8750000.0
2009-09-21 20:31:00,2.83439,2.836,2.83142,2.83563,9250000.0
2009-09-21 20:32:00,2.83625,2.83737,2.83336,2.83501,10630000.0
2009-09-21 20:33:00,2.83512,2.8363,2.83417,2.8343,5750000.0
2009-09-21 20:34:00,2.83589,2.83589,2.83272,2.83542,5500000.0
2009-09-21 20:35:00,2.83551,2.83695,2.83271,2.83695,7250000.0
2009-09-21 20:36:00,2.83578,2.83829,2.83438,2.83438,5500000.0
2009-09-21 20:37:00,2.83628,2.83628,2.8341,2.83575,9500000.0
2009-09-21 20:38:00,2.83541,2.83877,2.83253,2.83477,9250000.0
2009-09-21 20:39:00,2.83713,2.83861,2.83553,2.83553,7000000.0
2009-09-21 20:40:00,2.83188,2.83565,2.83188,2.8354,5500000.0
2009-09-21 20:41:00,2.83679,2.83799,2.83437,2.83593,5250000.0
2009-09-21 20:42:00,2.83496,2.83684,2.83496,2.83656,13000000.0
2009-09-21 20:43:00,2.83245,2.83726,2.83245,2.83477,5750000.0
2009-09-21 20:44:00,2.83311,2.83499,2.82972,2.83339,10000000.0
2009-09-21 20:45:00,2.83588,2.83608,2.83286,2.83503,8760000.0
2009-09-21 20:46:00,2.83543,2.83606,2.83226,2.83226,13000000.0
2009-09-21 20:47:00,2.83392,2.83608,2.83241,2.83602,6250000.0
2009-09-21 20:48:00,2.83431,2.83644,2.8334,2.83423,11130000.0
2009-09-21 20:49:00,2.82897,2.83517,2.82897,2.83517,11000000.0
2009-09-21 20:50:00,2.83162,2.83542,2.83162,2.83521,7000000.0
2009-09-21 20:51:00,2.83397,2.83517,2.83169,2.83517,12250000.0
2009-09-21 20:52:00,2.83391,2.83503,2.83192,2.83236,11630000.0
2009-09-21 20:53:00,2.83111,2.8346,2.82946,2.83355,13250000.0
2009-09-21 20:54:00,2.82828,2.8341,2.82828,2.83203,8250000.0
2009-09-21 20:55:00,2.83114,2.83418,2.82835,2.82967,8750000.0
2009-09-21 20:56:00,2.83465,2.83465,2.82769,2.83027,9250000.0
2009-09-21 20:57:00,2.8335,2.83425,2.83112,2.83112,9500000.0
2009-09-21 20:58:00,2.83569,2.83569,2.82887,2.82892,5750000.0
2009-09-21 20:59:00,2.83286,2.83552,2.83286,2.83333,9000000.0
2009-09-21 21:00:00,2.83498,2.83638,2.8327,2.8327,7000000.0
2009-09-21 21:01:00,2.83588,2.83609,2.8332,2.8332,5500000.0
2009-09-21 21:02:00,2.83498,2.83583,2.83203,2.83222,12880000.0
2009-09-21 21:03:00,2.8326,2.83617,2.82961,2.83314,7500000.0
2009-09-21 21:04:00,2.83528,2.83572,2.83191,2.83446,8750000.0
2009-09-21 21:05:00,2.83655,2.83655,2.83321,2.83499,7750000.0
2009-09-21 21:06:00,2.8358,2.83593,2.82848,2.82848,7500000.0
2009-09-21 21:07:00,2.83304,2.83506,2.83233,2.83256,8500000.0
2009-09-21 21:08:00,2.83451,2.83603,2.83209,2.83209,10250000.0
2009-09-21 21:09:00,2.83458,2.83521,2.83143,2.83501,6250000.0
2009-09-21 21:10:00,2.83585,2.83585,2.83008,2.83514,8500000.0
2009-09-21 21:11:00,2.83503,2.83503,2.83031,2.83465,7000000.0
2009-09-21 21:12:00,2.83309,2.83536,2.83267,2.83312,8000000.0
2009-09-21 21:13:00,2.83494,2.83548,2.83081,2.8328,9000000.0
2009-09-21 21:14:00,2.83579,2.83615,2.82913,2.8357,8750000.0
2009-09-21 21:15:00,2.8337,2.83569,2.83131,2.83207,10000000.0
2009-09-21 21:16:00,2.83385,2.83426,2.8308,2.83376,11250000.0
2009-09-21 21:17:00,2.83373,2.83481,2.83106,2.83481,8750000.0
2009-09-21 21:18:00,2.83137,2.83403,2.8301,2.8301,6000000.0
2009-09-21 21:19:00,2.83365,2.83365,2.82833,2.83078,12130000.0
2009-09-21 21:20:00,2.83239,2.83426,2.82993,2.83204,8000000.0
2009-09-21 21:21:00,2.83369,2.83369,2.82942,2.83043,6500000.0
2009-09-21 21:22:00,2.83168,2.83229,2.82904,2.82904,8750000.0
2009-09-21 21:23:00,2.83275,2.83286,2.82747,2.83193,7000000.0
2009-09-21 21:24:00,2.83317,2.83323,2.82885,2.83068,10250000.0
2009-09-21 21:25:00,2.8296,2.83393,2.8296,2.83306,8750000.0
2009-09-21 21:26:00,2.83273,2.83362,2.83125,2.83276,8750000.0
2009-09-21 21:27:00,2.83092,2.83344,2.83001,2.83076,7750000.0
2009-09-21 21:28:00,2.83271,2.8347,2.83167,2.83307,7380000.0
2009-09-21 21:29:00,2.83243,2.83291,2.8303,2.83083,8250000.0
2009-09-21 21:30:00,2.83409,2.83409,2.82885,2.83056,9000000.0
2009-09-21 21:31:00,2.83343,2.83343,2.8298,2.8298,12250000.0
2009-09-21 21:32:00,2.83107,2.8334,2.82833,2.83146,8380000.0
2009-09-21 21:33:00,2.83382,2.83467,2.82727,2.83123,10250000.0
2009-09-21 21:34:00,2.83458,2.83458,2.83034,2.83364,8250000.0
2009-09-21 21:35:00,2.83392,2.83414,2.82934,2.83111,6880000.0
2009-09-21 21:36:00,2.83465,2.83648,2.83465,2.83503,9130000.0
2009-09-21 21:37:00,2.8334,2.83629,2.8299,2.83157,11130000.0
2009-09-21 21:38:00,2.83525,2.83673,2.83506,2.83522,6000000.0
2009-09-21 21:39:00,2.83497,2.8367,2.83246,2.83547,5630000.0
2009-09-21 21:40:00,2.83467,2.83565,2.83363,2.83499,9750000.0
2009-09-21 21:41:00,2.83483,2.83722,2.83332,2.83532,13500000.0
2009-09-21 21:42:00,2.83338,2.8387,2.83338,2.8387,11000000.0
2009-09-21 21:43:00,2.83701,2.8375,2.83168,2.83168,9250000.0
2009-09-21 21:44:00,2.83662,2.83693,2.83501,2.83589,8000000.0
2009-09-21 21:45:00,2.8357,2.83779,2.83344,2.83669,8000000.0
2009-09-21 21:46:00,2.83426,2.83833,2.83426,2.83651,10380000.0
2009-09-21 21:47:00,2.83592,2.83886,2.83459,2.83614,6500000.0
2009-09-21 21:48:00,2.83573,2.83836,2.83409,2.83782,11010000.0
2009-09-21 21:49:00,2.83816,2.83847,2.83323,2.83425,8000000.0
2009-09-21 21:50:00,2.83892,2.83892,2.83363,2.8385,14750000.0
2009-09-21 21:51:00,2.83484,2.83936,2.83326,2.83936,10750000.0
2009-09-21 21:52:00,2.8345,2.83689,2.83316,2.83526,6750000.0
2009-09-21 21:53:00,2.83763,2.83832,2.83616,2.83677,10500000.0
2009-09-21 21:54:00,2.8383,2.839,2.83331,2.83834,15000000.0
2009-09-21 21:55:00,2.83771,2.83936,2.83675,2.83873,5500000.0
2009-09-21 21:56:00,2.83784,2.83826,2.83329,2.83617,11500000.0
2009-09-21 21:57:00,2.83614,2.83875,2.83515,2.83682,7750000.0
2009-09-21 21:58:00,2.83782,2.83782,2.83468,2.83603,9130000.0
2009-09-21 21:59:00,2.83606,2.84018,2.83606,2.83762,11250000.0
2009-09-21 22:00:00,2.83814,2.83953,2.83356,2.83912,14000000.0
2009-09-21 22:01:00,2.83804,2.84049,2.83607,2.83802,6130000.0
2009-09-21 22:02:00,2.83963,2.84034,2.836,2.83999,13250000.0
2009-09-21 22:03:00,2.83795,2.83949,2.83298,2.83949,6250000.0
2009-09-21 22:04:00,2.84141,2.84208,2.83835,2.83835,16000000.0
2009-09-21 22:05:00,2.83851,2.84035,2.83503,2.83629,11000000.0
2009-09-21 22:06:00,2.84026,2.84026,2.83436,2.83832,18250000.0
2009-09-21 22:07:00,2.83999,2.84072,2.83868,2.83957,9000000.0
2009-09-21 22:08:00,2.84094,2.84113,2.83677,2.83858,16250000.0
2009-09-21 22:09:00,2.84023,2.84062,2.83733,2.83733,6000000.0
2009-09-21 22:10:00,2.8356,2.84001,2.83529,2.83998,14750000.0
2009-09-21 22:11:00,2.84019,2.84162,2.83533,2.84162,12000000.0
2009-09-21 22:12:00,2.84008,2.8406,2.83624,2.83624,16500000.0
2009-09-21 22:13:00,2.84048,2.84058,2.83482,2.84034,15500000.0
2009-09-21 22:14:00,2.84115,2.84135,2.83747,2.84135,8500000.0
2009-09-21 22:15:00,2.84135,2.84172,2.83608,2.83923,5250000.0
2009-09-21 22:16:00,2.83944,2.8402,2.83509,2.83978,7500000.0
2009-09-21 22:17:00,2.83917,2.84148,2.83917,2.84134,8500000.0
2009-09-21 22:18:00,2.83789,2.8412,2.83544,2.8412,7750000.0
2009-09-21 22:19:00,2.83988,2.84063,2.83785,2.83939,7880000.0
2009-09-21 22:20:00,2.84095,2.84159,2.83799,2.84159,9130000.0
2009-09-21 22:21:00,2.84055,2.84148,2.83952,2.84136,6500000.0
2009-09-21 22:22:00,2.83562,2.84014,2.83562,2.83982,5630000.0
2009-09-21 22:23:00,2.83915,2.84012,2.83533,2.83896,10250000.0
2009-09-21 22:24:00,2.83665,2.84137,2.83583,2.83586,6250000.0
2009-09-21 22:25:00,2.83938,2.84069,2.8369,2.8404,7500000.0
2009-09-21 22:26:00,2.84136,2.84136,2.83963,2.84053,10500000.0
2009-09-21 22:27:00,2.83945,2.84223,2.83796,2.841,5250000.0
2009-09-21 22:28:00,2.83969,2.84103,2.83905,2.8398,6250000.0
2009-09-21 22:29:00,2.83792,2.84163,2.83792,2.83978,10500000.0
2009-09-21 22:30:00,2.84026,2.84111,2.83732,2.83759,5750000.0
2009-09-21 22:31:00,2.83812,2.84196,2.83635,2.8367,8630000.0
2009-09-21 22:32:00,2.83612,2.83764,2.83122,2.83764,6000000.0
2009-09-21 22:33:00,2.83778,2.8391,2.83515,2.83821,13260000.0
2009-09-21 22:34:00,2.83804,2.83901,2.83554,2.83901,5250000.0
2009-09-21 22:35:00,2.83874,2.83877,2.8338,2.83773,10380000.0
2009-09-21 22:36:00,2.83658,2.83949,2.8348,2.83915,8380000.0
2009-09-21 22:37:00,2.83752,2.83854,2.83595,2.83631,7500000.0
2009-09-21 22:38:00,2.83901,2.83901,2.83631,2.83674,13250000.0
2009-09-21 22:39:00,2.83828,2.83828,2.834,2.83705,7250000.0
2009-09-21 22:40:00,2.83723,2.83923,2.83536,2.83837,9000000.0
2009-09-21 22:41:00,2.83485,2.83959,2.83242,2.83579,7380000.0
2009-09-21 22:42:00,2.83798,2.8384,2.83673,2.83725,6500000.0
2009-09-21 22:43:00,2.83773,2.83887,2.83616,2.83658,11760000.0
2009-09-21 22:44:00,2.83543,2.83852,2.83521,2.8371,11130000.0
2009-09-21 22:45:00,2.83822,2.83939,2.83615,2.83939,7250000.0
2009-09-21 22:46:00,2.83782,2.84082,2.83563,2.83699,10500000.0
2009-09-21 22:47:00,2.83834,2.83928,2.83517,2.83828,5500000.0
2009-09-21 22:49:00,2.83884,2.83884,2.83572,2.83655,6750000.0
2009-09-21 22:50:00,2.8379,2.83863,2.83649,2.83863,7000000.0
2009-09-21 22:51:00,2.83824,2.83939,2.83729,2.83729,6500000.0
2009-09-21 22:53:00,2.83734,2.83879,2.83465,2.83879,10750000.0
2009-09-21 22:54:00,2.83692,2.8381,2.83401,2.83749,6250000.0
2009-09-21 22:55:00,2.8394,2.8394,2.83464,2.83464,8500000.0
2009-09-21 22:56:00,2.83822,2.83954,2.83743,2.83936,7500000.0
2009-09-21 22:57:00,2.8385,2.83938,2.83658,2.83658,10750000.0
2009-09-21 22:58:00,2.83771,2.84013,2.83499,2.83697,11880000.0
2009-09-21 22:59:00,2.83888,2.83888,2.83588,2.83785,8630000.0
2009-09-21 23:00:00,2.83359,2.83814,2.83128,2.83471,7880000.0
2009-09-21 23:01:00,2.83741,2.83781,2.83419,2.83419,9500000.0
2009-09-21 23:02:00,2.83471,2.83916,2.83449,2.83675,7250000.0
2009-09-21 23:04:00,2.83853,2.83853,2.83273,2.83806,6500000.0
2009-09-21 23:05:00,2.83818,2.83937,2.83376,2.83566,8130000.0
2009-09-21 23:06:00,2.83715,2.83715,2.83081,2.83329,8000000.0
2009-09-21 23:07:00,2.83923,2.83957,2.83375,2.83676,9500000.0
2009-09-21 23:08:00,2.8386,2.8386,2.8343,2.83649,9250000.0
2009-09-21 23:09:00,2.837,2.83961,2.83361,2.83961,7500000.0
2009-09-21 23:11:00,2.83816,2.83835,2.8351,2.83835,9500000.0
2009-09-21 23:12:00,2.83211,2.83805,2.83211,2.8376,6500000.0
2009-09-21 23:13:00,2.83876,2.83876,2.83486,2.83486,6750000.0
2009-09-21 23:14:00,2.83828,2.83926,2.83677,2.83815,7000000.0
2009-09-21 23:15:00,2.83764,2.83781,2.83362,2.83758,14000000.0
2009-09-21 23:16:00,2.83695,2.83841,2.83656,2.83783,7000000.0
2009-09-21 23:17:00,2.83613,2.83886,2.83613,2.83834,14000000.0
2009-09-21 23:18:00,2.83675,2.83822,2.83344,2.83817,8750000.0
2009-09-21 23:19:00,2.83876,2.84018,2.83568,2.83583,6750000.0
2009-09-21 23:20:00,2.83716,2.83938,2.83692,2.83853,6250000.0
2009-09-21 23:21:00,2.83902,2.83902,2.83504,2.83888,5880000.0
2009-09-21 23:22:00,2.84034,2.84088,2.83652,2.83968,9630000.0
2009-09-21 23:23:00,2.83464,2.83946,2.83464,2.83946,5000000.0
2009-09-21 23:24:00,2.83797,2.8391,2.8366,2.8384,7130000.0
2009-09-21 23:25:00,2.83691,2.83919,2.83549,2.83691,8130000.0
2009-09-21 23:26:00,2.83886,2.83894,2.8357,2.83699,7630000.0
2009-09-21 23:27:00,2.83586,2.83987,2.83448,2.83869,8130000.0
2009-09-21 23:28:00,2.83832,2.83855,2.83393,2.83478,9380000.0
2009-09-21 23:29:00,2.83985,2.84047,2.83753,2.83992,13750000.0
2009-09-21 23:30:00,2.83838,2.83838,2.83386,2.8361,10500000.0
2009-09-21 23:31:00,2.83772,2.83868,2.83629,2.83786,8250000.0
2009-09-21 23:32:00,2.83724,2.83948,2.83439,2.83827,8250000.0
2009-09-21 23:33:00,2.83898,2.83898,2.83608,2.83878,8250000.0
2009-09-21 23:34:00,2.84069,2.84069,2.83691,2.84003,8750000.0
2009-09-21 23:35:00,2.83863,2.83863,2.83519,2.83608,10250000.0
2009-09-21 23:36:00,2.83889,2.83901,2.83645,2.83891,7000000.0
2009-09-21 23:38:00,2.83979,2.83979,2.83768,2.83885,8250000.0
2009-09-21 23:39:00,2.83663,2.83899,2.83498,2.83899,7380000.0
2009-09-21 23:40:00,2.83991,2.83991,2.83472,2.83872,9000000.0
2009-09-21 23:41:00,2.83975,2.84053,2.83857,2.83996,11750000.0
2009-09-21 23:42:00,2.83901,2.83975,2.83622,2.83975,11000000.0
2009-09-21 23:43:00,2.83817,2.83902,2.83742,2.83902,5500000.0
2009-09-21 23:44:00,2.83483,2.83924,2.83483,2.83902,11000000.0
2009-09-21 23:45:00,2.83736,2.8421,2.83522,2.83991,9630000.0
2009-09-21 23:46:00,2.83587,2.83858,2.83382,2.83838,5750000.0
2009-09-21 23:47:00,2.83708,2.83999,2.83608,2.83608,9500000.0
2009-09-21 23:48:00,2.83862,2.83912,2.83607,2.83607,4000000.0
2009-09-21 23:49:00,2.83946,2.83946,2.83495,2.83807,6500000.0
2009-09-21 23:50:00,2.84019,2.84082,2.84019,2.84068,6750000.0
2009-09-21 23:52:00,2.83807,2.83922,2.83261,2.83719,8880000.0
2009-09-21 23:53:00,2.83424,2.83801,2.83322,2.83733,11510000.0
2009-09-21 23:54:00,2.83745,2.8386,2.83338,2.83584,9000000.0
2009-09-21 23:55:00,2.83802,2.83854,2.8341,2.83674,8750000.0
2009-09-21 23:56:00,2.83564,2.83869,2.83338,2.83583,8750000.0
2009-09-21 23:57:00,2.83852,2.83911,2.83491,2.83739,12000000.0
2009-09-21 23:58:00,2.83881,2.83942,2.83597,2.83878,13380000.0
2009-09-21 23:59:00,2.83972,2.84058,2.83605,2.83971,14000000.0
2009-09-22 00:00:00,2.83383,2.83821,2.83245,2.83245,9750000.0
2009-09-22 00:01:00,2.83753,2.83798,2.83482,2.83598,11380000.0
2009-09-22 00:02:00,2.83779,2.83779,2.83431,2.83538,6000000.0
2009-09-22 00:03:00,2.83668,2.83813,2.83645,2.837,5250000.0
2009-09-22 00:05:00,2.83913,2.83934,2.83583,2.83848,7750000.0
2009-09-22 00:07:00,2.83477,2.83561,2.83116,2.83561,9750000.0
2009-09-22 00:08:00,2.83668,2.83765,2.83354,2.83745,7250000.0
2009-09-22 00:09:00,2.8355,2.83821,2.8355,2.83821,9250000.0
2009-09-22 00:10:00,2.83811,2.83845,2.83511,2.838,11500000.0
2009-09-22 00:11:00,2.837,2.8385,2.83179,2.8385,12380000.0
2009-09-22 00:12:00,2.8358,2.83926,2.83493,2.83926,8250000.0
2009-09-22 00:13:00,2.83864,2.83872,2.83617,2.83837,6500000.0
2009-09-22 00:14:00,2.83625,2.83933,2.83625,2.83886,14880000.0
2009-09-22 00:15:00,2.83892,2.83892,2.83518,2.83669,8000000.0
2009-09-22 00:16:00,2.83754,2.83866,2.83497,2.83497,7760000.0
2009-09-22 00:17:00,2.83655,2.83862,2.83587,2.8385,11000000.0
2009-09-22 00:18:00,2.8384,2.83873,2.83374,2.83715,8130000.0
2009-09-22 00:19:00,2.83859,2.83862,2.83672,2.83861,7750000.0
2009-09-22 00:20:00,2.83787,2.83873,2.83558,2.83565,14380000.0
2009-09-22 00:21:00,2.83197,2.83829,2.83197,2.83642,5500000.0
2009-09-22 00:22:00,2.83586,2.83763,2.83586,2.83627,5750000.0
2009-09-22 00:23:00,2.83648,2.83997,2.83638,2.8395,11380000.0
2009-09-22 00:24:00,2.83764,2.83783,2.83368,2.83783,7750000.0
2009-09-22 00:25:00,2.83406,2.83657,2.83113,2.833,7500000.0
2009-09-22 00:26:00,2.83704,2.83851,2.83565,2.83851,7250000.0
2009-09-22 00:27:00,2.83822,2.83904,2.83549,2.83673,7250000.0
2009-09-22 00:28:00,2.83742,2.83849,2.83412,2.83686,10750000.0
2009-09-22 00:29:00,2.83835,2.83835,2.8332,2.8332,9000000.0
2009-09-22 00:30:00,2.83835,2.83835,2.83519,2.83815,12250000.0
2009-09-22 00:31:00,2.83278,2.83698,2.83278,2.83511,8250000.0
2009-09-22 00:32:00,2.83812,2.83865,2.83225,2.83225,12380000.0
2009-09-22 00:33:00,2.8386,2.8386,2.83188,2.83588,5250000.0
2009-09-22 00:34:00,2.83748,2.83818,2.83461,2.83818,7000000.0
2009-09-22 00:35:00,2.83785,2.8386,2.83474,2.83474,7130000.0
2009-09-22 00:36:00,2.83837,2.83932,2.83625,2.83768,6750000.0
2009-09-22 00:37:00,2.83753,2.83762,2.83453,2.83453,8500000.0
2009-09-22 00:38:00,2.83822,2.83822,2.83343,2.83381,9380000.0
2009-09-22 00:39:00,2.83604,2.84154,2.83604,2.83903,7630000.0
2009-09-22 00:40:00,2.83791,2.83791,2.83556,2.83556,6500000.0
2009-09-22 00:41:00,2.83555,2.8391,2.83235,2.8391,8500000.0
2009-09-22 00:43:00,2.84004,2.84004,2.83549,2.83921,8500000.0
2009-09-22 00:44:00,2.83546,2.8379,2.83207,2.83616,10000000.0
2009-09-22 00:45:00,2.83404,2.8379,2.83404,2.83513,5750000.0
2009-09-22 00:46:00,2.83782,2.83782,2.83343,2.83566,7500000.0
2009-09-22 00:47:00,2.83611,2.83771,2.83488,2.83498,6750000.0
2009-09-22 00:48:00,2.83778,2.83778,2.83325,2.83555,6250000.0
2009-09-22 00:49:00,2.83697,2.83697,2.83412,2.83463,8250000.0
2009-09-22 00:50:00,2.83791,2.83791,2.83554,2.83678,8130000.0
2009-09-22 00:51:00,2.83641,2.8373,2.83535,2.83666,10750000.0
2009-09-22 00:52:00,2.83646,2.83775,2.83527,2.83527,7130000.0
2009-09-22 00:53:00,2.8348,2.83756,2.83114,2.83289,9750000.0
2009-09-22 00:54:00,2.83669,2.83698,2.83193,2.83193,7750000.0
2009-09-22 00:55:00,2.83651,2.83722,2.83422,2.83508,8750000.0
2009-09-22 00:56:00,2.83364,2.83697,2.83343,2.83681,5500000.0
2009-09-22 00:57:00,2.83416,2.83716,2.83352,2.83352,7750000.0
2009-09-22 00:58:00,2.83706,2.83774,2.8339,2.83439,9000000.0
2009-09-22 00:59:00,2.83592,2.83727,2.83426,2.83727,5750000.0
2009-09-22 01:00:00,2.83621,2.83621,2.83353,2.83539,11130000.0
2009-09-22 01:01:00,2.83662,2.83709,2.83446,2.83709,5500000.0
2009-09-22 01:02:00,2.83562,2.83582,2.83337,2.83508,6750000.0
2009-09-22 01:03:00,2.83802,2.83802,2.83298,2.83437,7000000.0
2009-09-22 01:04:00,2.83671,2.838,2.83117,2.838,8000000.0
2009-09-22 01:05:00,2.83694,2.83721,2.83195,2.83721,12880000.0
2009-09-22 01:06:00,2.83685,2.83857,2.83287,2.83361,7500000.0
2009-09-22 01:07:00,2.83384,2.83831,2.83384,2.83699,8000000.0
2009-09-22 01:08:00,2.83622,2.83771,2.83375,2.83514,7380000.0
2009-09-22 01:09:00,2.83715,2.83715,2.83026,2.83269,6250000.0
2009-09-22 01:10:00,2.83329,2.83714,2.83213,2.83502,8750000.0
2009-09-22 01:11:00,2.83531,2.83674,2.83389,2.83512,8250000.0
2009-09-22 01:12:00,2.8368,2.83761,2.83501,2.83761,5500000.0
2009-09-22 01:13:00,2.83676,2.83749,2.83403,2.83403,4880000.0
2009-09-22 01:14:00,2.83701,2.83701,2.83308,2.83377,11000000.0
2009-09-22 01:15:00,2.83685,2.83685,2.83346,2.83485,8750000.0
2009-09-22 01:16:00,2.83447,2.83567,2.83436,2.8356,7380000.0
2009-09-22 01:17:00,2.83661,2.83661,2.82943,2.83341,5500000.0
2009-09-22 01:18:00,2.83617,2.83617,2.83187,2.83187,7750000.0
2009-09-22 01:19:00,2.83425,2.83633,2.83245,2.83596,12750000.0
2009-09-22 01:20:00,2.83585,2.83585,2.83312,2.83312,9500000.0
2009-09-22 01:21:00,2.83492,2.83616,2.83357,2.83584,9750000.0
2009-09-22 01:22:00,2.83497,2.83651,2.83321,2.83651,7250000.0
2009-09-22 01:23:00,2.8342,2.83459,2.83103,2.83103,6000000.0
2009-09-22 01:24:00,2.83389,2.83676,2.83343,2.83669,8250000.0
2009-09-22 01:25:00,2.83437,2.83588,2.83233,2.83588,6130000.0
2009-09-22 01:26:00,2.83504,2.83643,2.83344,2.83514,10750000.0
2009-09-22 01:27:00,2.83557,2.83571,2.83191,2.83571,5500000.0
2009-09-22 01:28:00,2.83689,2.83689,2.83107,2.83312,20750000.0
2009-09-22 01:29:00,2.83579,2.83579,2.83158,2.83231,5500000.0
2009-09-22 01:30:00,2.83343,2.83537,2.83095,2.83511,8250000.0
2009-09-22 01:31:00,2.83227,2.83669,2.83227,2.83669,18130000.0
2009-09-22 01:32:00,2.83468,2.83569,2.83181,2.83569,6250000.0
2009-09-22 01:33:00,2.83691,2.83691,2.82998,2.83372,24010000.0
2009-09-22 01:34:00,2.83606,2.83606,2.83253,2.83272,5880000.0
2009-09-22 01:35:00,2.83612,2.83663,2.83425,2.83622,8250000.0
2009-09-22 01:36:00,2.83469,2.83705,2.83313,2.83381,11500000.0
2009-09-22 01:37:00,2.83638,2.83653,2.83187,2.83624,10500000.0
2009-09-22 01:38:00,2.83308,2.83632,2.83308,2.83625,5500000.0
2009-09-22 01:39:00,2.83649,2.8367,2.83321,2.83487,8880000.0
2009-09-22 01:40:00,2.83547,2.83727,2.83313,2.83479,12000000.0
2009-09-22 01:41:00,2.83712,2.83712,2.83409,2.83409,7000000.0
2009-09-22 01:42:00,2.83754,2.83783,2.8339,2.83665,9880000.0
2009-09-22 01:43:00,2.83416,2.83661,2.83416,2.8365,5880000.0
2009-09-22 01:44:00,2.83454,2.83765,2.83454,2.83765,6250000.0
2009-09-22 01:45:00,2.8369,2.8369,2.8337,2.83628,5750000.0
2009-09-22 01:46:00,2.83253,2.83702,2.83253,2.83702,6250000.0
2009-09-22 01:47:00,2.83689,2.83697,2.83163,2.83637,5750000.0
2009-09-22 01:48:00,2.83667,2.83746,2.83562,2.83746,6750000.0
2009-09-22 01:49:00,2.83669,2.83706,2.83324,2.83519,6750000.0
2009-09-22 01:50:00,2.83593,2.83872,2.83348,2.83823,8250000.0
2009-09-22 01:51:00,2.83408,2.83791,2.83408,2.836,6250000.0
2009-09-22 01:52:00,2.8378,2.83784,2.83333,2.83519,7380000.0
2009-09-22 01:53:00,2.83581,2.83771,2.83373,2.83452,8510000.0
2009-09-22 01:54:00,2.83409,2.8381,2.83302,2.83771,8500000.0
2009-09-22 01:55:00,2.83705,2.83736,2.83086,2.83589,7130000.0
2009-09-22 01:57:00,2.83444,2.83716,2.83444,2.83716,4750000.0
2009-09-22 01:58:00,2.83739,2.83739,2.83567,2.83676,5500000.0
2009-09-22 02:01:00,2.83473,2.83684,2.83103,2.83103,6500000.0
2009-09-22 02:02:00,2.83699,2.83699,2.83279,2.83314,8880000.0
2009-09-22 02:03:00,2.8358,2.83592,2.83269,2.83592,6000000.0
2009-09-22 02:04:00,2.83143,2.83645,2.83143,2.83404,5250000.0
2009-09-22 02:05:00,2.83668,2.83676,2.83114,2.83612,7000000.0
2009-09-22 02:06:00,2.83657,2.83663,2.83141,2.83663,5630000.0
2009-09-22 02:07:00,2.83342,2.83551,2.83208,2.83208,8500000.0
2009-09-22 02:08:00,2.83683,2.83683,2.83075,2.83305,10250000.0
2009-09-22 02:09:00,2.82962,2.83559,2.82914,2.83504,19000000.0
2009-09-22 02:10:00,2.83036,2.83535,2.83036,2.83535,11250000.0
2009-09-22 02:11:00,2.83353,2.83536,2.82889,2.83492,23750000.0
2009-09-22 02:12:00,2.83396,2.83472,2.82776,2.83265,5250000.0
2009-09-22 02:13:00,2.8318,2.83671,2.83165,2.83671,10500000.0
2009-09-22 02:14:00,2.83528,2.83528,2.83156,2.83511,7750000.0
2009-09-22 02:15:00,2.83012,2.83598,2.83002,2.83343,8500000.0
2009-09-22 02:16:00,2.83031,2.83679,2.83031,2.83679,10500000.0
2009-09-22 02:17:00,2.83701,2.83701,2.83159,2.83696,11130000.0
2009-09-22 02:18:00,2.8342,2.83668,2.83141,2.83643,7130000.0
2009-09-22 02:19:00,2.83618,2.83618,2.831,2.83181,8250000.0
2009-09-22 02:20:00,2.8354,2.83595,2.82805,2.82805,7000000.0
2009-09-22 02:21:00,2.83616,2.83672,2.8308,2.83672,8000000.0
2009-09-22 02:22:00,2.83491,2.83661,2.83351,2.8356,8500000.0
2009-09-22 02:23:00,2.83412,2.83611,2.8314,2.83577,9750000.0
2009-09-22 02:24:00,2.8337,2.83668,2.83357,2.83458,10750000.0
2009-09-22 02:25:00,2.83583,2.83644,2.83226,2.83644,12000000.0
2009-09-22 02:26:00,2.83511,2.8374,2.8338,2.83649,9500000.0
2009-09-22 02:27:00,2.83529,2.83763,2.83529,2.83644,6250000.0
2009-09-22 02:28:00,2.83609,2.83654,2.83352,2.83619,8250000.0
2009-09-22 02:29:00,2.83567,2.83672,2.83274,2.83672,6000000.0
2009-09-22 02:30:00,2.83792,2.83796,2.8342,2.83644,11130000.0
2009-09-22 02:31:00,2.83368,2.83691,2.83165,2.83647,7880000.0
2009-09-22 02:32:00,2.83255,2.83557,2.83196,2.83546,7250000.0
2009-09-22 02:33:00,2.83587,2.83765,2.83378,2.83538,11500000.0
2009-09-22 02:34:00,2.83586,2.83648,2.83135,2.83626,9380000.0
2009-09-22 02:35:00,2.83356,2.83713,2.83356,2.83601,8000000.0
2009-09-22 02:36:00,2.83522,2.83579,2.83386,2.83515,7130000.0
2009-09-22 02:37:00,2.8351,2.8352,2.83135,2.83135,11750000.0
2009-09-22 02:38:00,2.83481,2.83497,2.83094,2.83094,9250000.0
2009-09-22 02:39:00,2.83513,2.83513,2.83074,2.8322,7250000.0
2009-09-22 02:40:00,2.83371,2.83451,2.82907,2.83451,5250000.0
2009-09-22 02:41:00,2.83162,2.83386,2.83162,2.8336,11500000.0
2009-09-22 02:42:00,2.83448,2.83494,2.83049,2.83446,6750000.0
2009-09-22 02:43:00,2.83197,2.83392,2.82941,2.83392,18380000.0
2009-09-22 02:44:00,2.83297,2.83469,2.83035,2.83205,5250000.0
2009-09-22 02:45:00,2.83345,2.83362,2.82851,2.82907,5630000.0
2009-09-22 02:46:00,2.82959,2.83356,2.82935,2.83221,18380000.0
2009-09-22 02:47:00,2.83202,2.83441,2.8289,2.83344,9500000.0
2009-09-22 02:48:00,2.83298,2.83328,2.8274,2.83095,18880000.0
2009-09-22 02:49:00,2.83286,2.83329,2.82754,2.83229,5750000.0
2009-09-22 02:50:00,2.83048,2.83322,2.8302,2.83225,5750000.0
2009-09-22 02:51:00,2.83273,2.83568,2.83106,2.83326,17250000.0
2009-09-22 02:52:00,2.82967,2.83409,2.82897,2.8332,7000000.0
2009-09-22 02:53:00,2.83391,2.83392,2.83104,2.83207,7500000.0
2009-09-22 02:54:00,2.83314,2.8348,2.83123,2.83376,11000000.0
2009-09-22 02:55:00,2.83178,2.83393,2.83003,2.83362,9380000.0
2009-09-22 02:56:00,2.83397,2.83432,2.83256,2.83321,5880000.0
2009-09-22 02:57:00,2.83325,2.83381,2.82977,2.83378,8750000.0
2009-09-22 02:58:00,2.8347,2.83519,2.83149,2.83411,8500000.0
2009-09-22 02:59:00,2.83414,2.83414,2.82726,2.83312,5630000.0
2009-09-22 03:00:00,2.83488,2.83488,2.82964,2.83447,6760000.0
2009-09-22 03:01:00,2.83372,2.83381,2.83177,2.83208,6000000.0
2009-09-22 03:02:00,2.83472,2.83472,2.8293,2.83356,8380000.0
2009-09-22 03:03:00,2.8335,2.83512,2.8291,2.83512,6630000.0
2009-09-22 03:04:00,2.83319,2.83367,2.8283,2.83307,12510000.0
2009-09-22 03:05:00,2.83259,2.83378,2.83138,2.83138,14630000.0
2009-09-22 03:06:00,2.83341,2.83341,2.83026,2.83026,5630000.0
2009-09-22 03:07:00,2.83246,2.8335,2.83176,2.8327,12000000.0
2009-09-22 03:08:00,2.8307,2.83501,2.8287,2.83338,8250000.0
2009-09-22 03:09:00,2.8309,2.83316,2.82861,2.82931,8380000.0
2009-09-22 03:10:00,2.83139,2.83211,2.82752,2.82874,9000000.0
2009-09-22 03:11:00,2.83033,2.83205,2.82635,2.82955,9750000.0
2009-09-22 03:12:00,2.83121,2.83265,2.82939,2.83048,9000000.0
2009-09-22 03:13:00,2.83211,2.83234,2.82893,2.83103,10250000.0
2009-09-22 03:14:00,2.83081,2.83207,2.82843,2.83207,9500000.0
2009-09-22 03:15:00,2.83346,2.83459,2.82979,2.8307,7880000.0
2009-09-22 03:16:00,2.83055,2.83317,2.82854,2.83243,7750000.0
2009-09-22 03:17:00,2.82663,2.82915,2.82434,2.82434,6250000.0
2009-09-22 03:18:00,2.82305,2.82599,2.82305,2.8246,5130000.0
2009-09-22 03:19:00,2.8252,2.82604,2.82324,2.82324,4880000.0
2009-09-22 03:20:00,2.82491,2.82584,2.82331,2.82365,5250000.0
2009-09-22 03:21:00,2.82351,2.82558,2.82333,2.82333,11130000.0
2009-09-22 03:22:00,2.82605,2.82605,2.82289,2.82387,9500000.0
2009-09-22 03:23:00,2.82399,2.82546,2.82258,2.82476,5880000.0
2009-09-22 03:24:00,2.82362,2.82572,2.82362,2.82481,5500000.0
2009-09-22 03:25:00,2.82449,2.82681,2.82086,2.82473,11630000.0
2009-09-22 03:26:00,2.82374,2.82406,2.81968,2.82384,22250000.0
2009-09-22 03:27:00,2.8237,2.82448,2.82105,2.82221,6250000.0
2009-09-22 03:28:00,2.82451,2.82579,2.82338,2.82375,6630000.0
2009-09-22 03:29:00,2.82388,2.82577,2.8221,2.82393,8130000.0
2009-09-22 03:30:00,2.82422,2.8248,2.82138,2.82334,7130000.0
2009-09-22 03:31:00,2.82371,2.82464,2.81845,2.8238,16380000.0
2009-09-22 03:32:00,2.82342,2.82486,2.82044,2.82445,5250000.0
2009-09-22 03:33:00,2.82365,2.82522,2.82245,2.82404,10500000.0
2009-09-22 03:34:00,2.82331,2.82564,2.82161,2.82357,7500000.0
2009-09-22 03:35:00,2.8238,2.82562,2.82167,2.82356,9130000.0
2009-09-22 03:36:00,2.82201,2.82705,2.82201,2.82705,12130000.0
2009-09-22 03:37:00,2.82495,2.82586,2.82411,2.82449,8000000.0
2009-09-22 03:38:00,2.82433,2.82564,2.82191,2.82453,5250000.0
2009-09-22 03:39:00,2.82258,2.82586,2.82234,2.82489,5380000.0
2009-09-22 03:40:00,2.82358,2.8254,2.82136,2.82469,8250000.0
2009-09-22 03:41:00,2.8241,2.82708,2.82319,2.82504,10750000.0
2009-09-22 03:42:00,2.8237,2.82658,2.82149,2.82533,10750000.0
2009-09-22 03:43:00,2.82214,2.82562,2.82171,2.82434,7500000.0
2009-09-22 03:44:00,2.82534,2.82706,2.82162,2.82703,6000000.0
2009-09-22 03:45:00,2.82481,2.82665,2.82181,2.82665,10000000.0
2009-09-22 03:46:00,2.8245,2.82567,2.82345,2.82436,7250000.0
2009-09-22 03:47:00,2.82355,2.82552,2.82027,2.8244,18380000.0
2009-09-22 03:48:00,2.82453,2.82541,2.823,2.82461,12500000.0
2009-09-22 03:49:00,2.82694,2.82694,2.82313,2.82461,7500000.0
2009-09-22 03:50:00,2.82376,2.82554,2.82313,2.82411,13250000.0
2009-09-22 03:51:00,2.82393,2.82533,2.82198,2.82419,7630000.0
2009-09-22 03:52:00,2.82341,2.82649,2.82341,2.82471,8000000.0
2009-09-22 03:53:00,2.82448,2.82707,2.82282,2.82707,6380000.0
2009-09-22 03:54:00,2.82453,2.82651,2.82388,2.82506,10500000.0
2009-09-22 03:55:00,2.82297,2.82593,2.82015,2.82015,9000000.0
2009-09-22 03:56:00,2.82525,2.8261,2.82303,2.82556,7500000.0
2009-09-22 03:57:00,2.82021,2.82547,2.82021,2.82448,8000000.0
2009-09-22 03:58:00,2.82475,2.82618,2.8222,2.8222,6500000.0
2009-09-22 03:59:00,2.82572,2.82678,2.82108,2.82108,6130000.0
2009-09-22 04:00:00,2.82482,2.82649,2.8227,2.82441,6750000.0
2009-09-22 04:01:00,2.82542,2.8276,2.82358,2.82585,6250000.0
2009-09-22 04:02:00,2.82501,2.82778,2.82398,2.82398,6760000.0
2009-09-22 04:03:00,2.82468,2.8274,2.82089,2.8274,6500000.0
2009-09-22 04:04:00,2.82495,2.8262,2.82419,2.82518,8880000.0
2009-09-22 04:05:00,2.82542,2.8262,2.82497,2.82524,7250000.0
2009-09-22 04:06:00,2.82527,2.82527,2.82098,2.82191,5630000.0
2009-09-22 04:07:00,2.82338,2.82624,2.82249,2.82289,7750000.0
2009-09-22 04:08:00,2.82468,2.82586,2.82072,2.82586,9000000.0
2009-09-22 04:10:00,2.82436,2.82449,2.82231,2.82408,5500000.0
2009-09-22 04:11:00,2.82493,2.8265,2.82198,2.82448,8260000.0
2009-09-22 04:12:00,2.82392,2.8245,2.82157,2.82427,8500000.0
2009-09-22 04:13:00,2.82459,2.82512,2.82387,2.82387,3750000.0
2009-09-22 04:14:00,2.82348,2.82502,2.81928,2.81987,10750000.0
2009-09-22 04:15:00,2.82015,2.82512,2.81995,2.82395,11000000.0
2009-09-22 04:16:00,2.82363,2.82385,2.81921,2.82357,9250000.0
2009-09-22 04:17:00,2.82319,2.8263,2.82225,2.82339,5750000.0
2009-09-22 04:18:00,2.8226,2.82386,2.82037,2.82386,5250000.0
2009-09-22 04:19:00,2.82376,2.82476,2.82155,2.82155,10250000.0
2009-09-22 04:20:00,2.82403,2.82459,2.82142,2.82348,12250000.0
2009-09-22 04:21:00,2.82506,2.82569,2.82349,2.82536,5750000.0
2009-09-22 04:22:00,2.81854,2.82233,2.81854,2.82233,6000000.0
2009-09-22 04:23:00,2.82441,2.82464,2.82129,2.8231,5500000.0
2009-09-22 04:24:00,2.81956,2.82634,2.81956,2.82238,7000000.0
2009-09-22 04:25:00,2.82333,2.82519,2.82215,2.82215,8880000.0
2009-09-22 04:26:00,2.81914,2.82566,2.81914,2.82293,8000000.0
2009-09-22 04:27:00,2.82317,2.82353,2.8213,2.82294,5750000.0
2009-09-22 04:28:00,2.82345,2.82516,2.82345,2.82368,6750000.0
2009-09-22 04:29:00,2.82314,2.82318,2.81993,2.82128,9130000.0
2009-09-22 04:30:00,2.82637,2.82637,2.82131,2.82367,6250000.0
2009-09-22 04:31:00,2.82348,2.82472,2.82057,2.82317,8250000.0
2009-09-22 04:32:00,2.82533,2.82533,2.82126,2.82274,6750000.0
2009-09-22 04:33:00,2.82285,2.82285,2.81947,2.81947,8000000.0
2009-09-22 04:34:00,2.82069,2.82336,2.82069,2.82261,10750000.0
2009-09-22 04:35:00,2.82175,2.82244,2.8206,2.82244,6750000.0
2009-09-22 04:36:00,2.81973,2.82371,2.81821,2.82288,6250000.0
2009-09-22 04:37:00,2.82137,2.82156,2.81677,2.81677,9250000.0
2009-09-22 04:38:00,2.82145,2.82397,2.82052,2.82072,7500000.0
2009-09-22 04:39:00,2.82058,2.82565,2.82046,2.82369,13500000.0
2009-09-22 04:40:00,2.81999,2.82333,2.81898,2.81898,7000000.0
2009-09-22 04:41:00,2.81918,2.82417,2.81918,2.82352,5130000.0
2009-09-22 04:42:00,2.82225,2.82416,2.81964,2.82252,6250000.0
2009-09-22 04:43:00,2.82209,2.82429,2.81861,2.82292,9250000.0
2009-09-22 04:44:00,2.82291,2.82466,2.82241,2.82466,7750000.0
2009-09-22 04:45:00,2.82288,2.82331,2.81911,2.82288,6250000.0
2009-09-22 04:46:00,2.8208,2.82401,2.81992,2.82247,8250000.0
2009-09-22 04:47:00,2.8205,2.82427,2.81879,2.81879,8630000.0
2009-09-22 04:48:00,2.82248,2.82382,2.82094,2.8226,8250000.0
2009-09-22 04:49:00,2.82004,2.82273,2.81834,2.82263,8630000.0
2009-09-22 04:50:00,2.81773,2.82204,2.81662,2.82198,6760000.0
2009-09-22 04:51:00,2.82325,2.82362,2.8199,2.82269,9500000.0
2009-09-22 04:52:00,2.82281,2.82334,2.82115,2.82241,6000000.0
2009-09-22 04:53:00,2.82272,2.824,2.81911,2.824,9000000.0
2009-09-22 04:54:00,2.81892,2.82251,2.81828,2.82232,8500000.0
2009-09-22 04:55:00,2.8233,2.82429,2.81966,2.82119,9500000.0
2009-09-22 04:56:00,2.82221,2.82468,2.82101,2.82337,10630000.0
2009-09-22 04:57:00,2.82327,2.82533,2.82173,2.82173,6000000.0
2009-09-22 04:58:00,2.82326,2.82475,2.82048,2.82362,6000000.0
2009-09-22 04:59:00,2.82292,2.82536,2.82129,2.82152,6250000.0
2009-09-22 05:00:00,2.82349,2.82349,2.82245,2.82255,11500000.0
2009-09-22 05:01:00,2.82347,2.82407,2.8188,2.8188,8750000.0
2009-09-22 05:02:00,2.82284,2.8242,2.8212,2.8212,11750000.0
2009-09-22 05:03:00,2.8235,2.82429,2.82013,2.82325,5500000.0
2009-09-22 05:04:00,2.8239,2.82516,2.82138,2.82378,7500000.0
2009-09-22 05:05:00,2.82359,2.82371,2.82173,2.82206,9630000.0
2009-09-22 05:06:00,2.82371,2.82544,2.82108,2.82201,8000000.0
2009-09-22 05:07:00,2.82282,2.82489,2.82087,2.82438,14500000.0
2009-09-22 05:08:00,2.82371,2.82587,2.82368,2.82412,6380000.0
2009-09-22 05:09:00,2.82333,2.82487,2.82333,2.82387,6130000.0
2009-09-22 05:10:00,2.82387,2.82527,2.82011,2.82347,7500000.0
2009-09-22 05:11:00,2.82207,2.82625,2.82207,2.82346,7880000.0
2009-09-22 05:12:00,2.82211,2.82553,2.82211,2.82553,10250000.0
2009-09-22 05:13:00,2.82354,2.82562,2.82293,2.82483,11130000.0
2009-09-22 05:14:00,2.82303,2.82462,2.8228,2.82317,6500000.0
2009-09-22 05:15:00,2.81961,2.82569,2.81961,2.82569,5750000.0
2009-09-22 05:16:00,2.82299,2.82465,2.81971,2.82284,7750000.0
2009-09-22 05:17:00,2.8239,2.82447,2.82259,2.82259,10000000.0
2009-09-22 05:18:00,2.82404,2.82404,2.81975,2.82291,14500000.0
2009-09-22 05:19:00,2.82319,2.82479,2.81976,2.82298,9750000.0
2009-09-22 05:20:00,2.82348,2.82348,2.82149,2.82286,5630000.0
2009-09-22 05:21:00,2.83309,2.83309,2.82588,2.82725,6250000.0
2009-09-22 05:22:00,2.82342,2.82683,2.82307,2.82307,8250000.0
2009-09-22 05:23:00,2.82303,2.82362,2.82196,2.82346,5750000.0
2009-09-22 05:24:00,2.82425,2.82568,2.82194,2.82359,11380000.0
2009-09-22 05:25:00,2.82432,2.82472,2.82102,2.82362,10000000.0
2009-09-22 05:26:00,2.82424,2.82545,2.82334,2.82334,9500000.0
2009-09-22 05:27:00,2.81984,2.82416,2.81984,2.8238,14500000.0
2009-09-22 05:28:00,2.82193,2.82434,2.82193,2.82329,6750000.0
2009-09-22 05:29:00,2.82253,2.82521,2.81901,2.82307,9000000.0
2009-09-22 05:30:00,2.82276,2.82354,2.82037,2.82354,10250000.0
2009-09-22 05:31:00,2.82293,2.82484,2.81913,2.82484,8500000.0
2009-09-22 05:32:00,2.82374,2.82407,2.82014,2.82378,8250000.0
2009-09-22 05:33:00,2.82422,2.82551,2.82123,2.82551,6500000.0
2009-09-22 05:34:00,2.82323,2.82433,2.82022,2.82342,9000000.0
2009-09-22 05:35:00,2.82326,2.82395,2.82281,2.82351,6250000.0
2009-09-22 05:36:00,2.82382,2.82607,2.82194,2.82352,10000000.0
2009-09-22 05:37:00,2.82182,2.82438,2.82176,2.82261,6000000.0
2009-09-22 05:38:00,2.82279,2.8255,2.82137,2.82544,7880000.0
2009-09-22 05:39:00,2.82286,2.8242,2.82091,2.82333,8000000.0
2009-09-22 05:40:00,2.82027,2.82467,2.81964,2.81964,9880000.0
2009-09-22 05:41:00,2.82392,2.82524,2.82159,2.82285,6250000.0
2009-09-22 05:42:00,2.82281,2.82448,2.82035,2.82035,7750000.0
2009-09-22 05:43:00,2.82349,2.8249,2.82139,2.82139,9250000.0
2009-09-22 05:44:00,2.82294,2.82481,2.82033,2.82191,9250000.0
2009-09-22 05:45:00,2.82278,2.8244,2.82278,2.82312,7250000.0
2009-09-22 05:46:00,2.82427,2.82427,2.82245,2.82245,9250000.0
2009-09-22 05:47:00,2.82088,2.82552,2.82088,2.82441,8000000.0
2009-09-22 05:48:00,2.823,2.82431,2.81983,2.82153,7500000.0
2009-09-22 05:49:00,2.82319,2.82506,2.82217,2.82372,6500000.0
2009-09-22 05:50:00,2.82291,2.8238,2.81968,2.82345,8250000.0
2009-09-22 05:51:00,2.82332,2.82454,2.82186,2.82361,8250000.0
2009-09-22 05:52:00,2.82317,2.82413,2.82053,2.82145,8500000.0
2009-09-22 05:53:00,2.82363,2.82488,2.82003,2.82332,5130000.0
2009-09-22 05:54:00,2.82247,2.82448,2.82227,2.82292,6630000.0
2009-09-22 05:55:00,2.82343,2.82451,2.81906,2.81906,9000000.0
2009-09-22 05:56:00,2.82283,2.8239,2.82073,2.82321,8250000.0
2009-09-22 05:57:00,2.82285,2.82517,2.8208,2.82517,12250000.0
2009-09-22 05:58:00,2.8223,2.82333,2.8217,2.82264,9500000.0
2009-09-22 05:59:00,2.81948,2.82496,2.81948,2.82119,6750000.0
2009-09-22 06:00:00,2.82371,2.82484,2.8201,2.82028,12000000.0
2009-09-22 06:01:00,2.82302,2.82486,2.81788,2.82272,9380000.0
2009-09-22 06:02:00,2.82207,2.82376,2.82065,2.82233,7250000.0
2009-09-22 06:03:00,2.82336,2.82383,2.81903,2.82272,7500000.0
2009-09-22 06:04:00,2.82427,2.82427,2.81926,2.82269,6500000.0
2009-09-22 06:05:00,2.82345,2.82402,2.81905,2.81905,8630000.0
2009-09-22 06:06:00,2.8239,2.8239,2.82162,2.82285,6000000.0
2009-09-22 06:07:00,2.82137,2.82324,2.81786,2.82234,5250000.0
2009-09-22 06:08:00,2.82205,2.82205,2.81804,2.82192,8250000.0
2009-09-22 06:09:00,2.81904,2.82303,2.81904,2.82227,7000000.0
2009-09-22 06:10:00,2.82237,2.82237,2.82002,2.82163,6750000.0
2009-09-22 06:11:00,2.82274,2.82392,2.81868,2.82194,7500000.0
2009-09-22 06:12:00,2.82097,2.82561,2.82017,2.82017,7250000.0
2009-09-22 06:13:00,2.82282,2.82338,2.81868,2.82076,8880000.0
2009-09-22 06:14:00,2.8228,2.82312,2.82063,2.82215,5250000.0
2009-09-22 06:15:00,2.82064,2.82551,2.82064,2.82259,6000000.0
2009-09-22 06:16:00,2.82185,2.82294,2.82133,2.82227,9000000.0
2009-09-22 06:17:00,2.82174,2.82324,2.82042,2.82324,10000000.0
2009-09-22 06:18:00,2.82164,2.82245,2.81869,2.82179,7260000.0
2009-09-22 06:19:00,2.82221,2.82221,2.81927,2.82034,8500000.0
2009-09-22 06:20:00,2.82278,2.82289,2.81881,2.82222,8880000.0
2009-09-22 06:21:00,2.82254,2.82271,2.81984,2.82228,7750000.0
2009-09-22 06:22:00,2.82217,2.82375,2.81762,2.82257,8130000.0
2009-09-22 06:23:00,2.82323,2.82433,2.81961,2.82259,9250000.0
2009-09-22 06:24:00,2.82428,2.82428,2.82178,2.82262,6250000.0
2009-09-22 06:25:00,2.82199,2.82458,2.82199,2.82209,6500000.0
2009-09-22 06:26:00,2.82174,2.82258,2.8168,2.82046,8130000.0
2009-09-22 06:27:00,2.82342,2.82387,2.81831,2.81831,6630000.0
2009-09-22 06:28:00,2.82353,2.82377,2.82147,2.82255,7500000.0
2009-09-22 06:29:00,2.82137,2.8232,2.82026,2.82222,6500000.0
2009-09-22 06:30:00,2.8228,2.8228,2.81874,2.821,5250000.0
2009-09-22 06:31:00,2.8231,2.8242,2.82238,2.82238,5630000.0
2009-09-22 06:32:00,2.82341,2.82397,2.81867,2.82297,8880000.0
2009-09-22 06:33:00,2.82054,2.82352,2.82054,2.82281,11750000.0
2009-09-22 06:34:00,2.82303,2.82303,2.81814,2.81818,7000000.0
2009-09-22 06:35:00,2.82304,2.82386,2.82099,2.82108,8750000.0
2009-09-22 06:36:00,2.82066,2.82375,2.82066,2.821,7880000.0
2009-09-22 06:37:00,2.82327,2.82336,2.81723,2.82284,13250000.0
2009-09-22 06:38:00,2.8233,2.83335,2.8233,2.83117,8250000.0
2009-09-22 06:39:00,2.81916,2.8309,2.81916,2.82878,5500000.0
2009-09-22 06:40:00,2.82384,2.82539,2.82059,2.82214,10250000.0
2009-09-22 06:41:00,2.82335,2.8238,2.82007,2.82123,6250000.0
2009-09-22 06:42:00,2.82298,2.82607,2.82114,2.82463,8000000.0
2009-09-22 06:43:00,2.82194,2.82401,2.81642,2.82401,5250000.0
2009-09-22 06:44:00,2.8229,2.82341,2.82195,2.82341,8250000.0
2009-09-22 06:45:00,2.81995,2.82521,2.81995,2.82408,14000000.0
2009-09-22 06:46:00,2.82344,2.82395,2.81912,2.82107,13250000.0
2009-09-22 06:48:00,2.82165,2.823,2.82165,2.823,5250000.0
2009-09-22 06:49:00,2.82307,2.82395,2.82002,2.8221,10000000.0
2009-09-22 06:50:00,2.82363,2.82498,2.82072,2.82297,15500000.0
2009-09-22 06:51:00,2.82466,2.82466,2.81992,2.82412,11880000.0
2009-09-22 06:52:00,2.82066,2.82373,2.82013,2.82187,11500000.0
2009-09-22 06:53:00,2.82317,2.8237,2.81956,2.82318,8000000.0
2009-09-22 06:54:00,2.82414,2.82414,2.81987,2.82286,5750000.0
2009-09-22 06:55:00,2.82197,2.82348,2.81888,2.82289,11880000.0
2009-09-22 06:57:00,2.81875,2.82358,2.81875,2.82303,10000000.0
2009-09-22 06:58:00,2.8197,2.82391,2.8197,2.82154,5750000.0
2009-09-22 06:59:00,2.82316,2.82407,2.82123,2.82407,5250000.0
2009-09-22 07:00:00,2.82291,2.82305,2.81926,2.81926,5750000.0
2009-09-22 07:01:00,2.82326,2.82454,2.82128,2.82128,6500000.0
2009-09-22 07:04:00,2.82156,2.82418,2.82156,2.82199,6500000.0
2009-09-22 07:05:00,2.8229,2.82519,2.8229,2.82519,5500000.0
2009-09-22 07:06:00,2.82362,2.82459,2.82098,2.82304,10380000.0
2009-09-22 07:07:00,2.82285,2.82483,2.82209,2.82344,9880000.0
2009-09-22 07:08:00,2.82548,2.82548,2.82201,2.82505,7750000.0
2009-09-22 07:09:00,2.82467,2.82499,2.82176,2.82371,5500000.0
2009-09-22 07:10:00,2.82478,2.82554,2.82344,2.82363,8880000.0
2009-09-22 07:11:00,2.82453,2.82576,2.82047,2.82408,9000000.0
2009-09-22 07:12:00,2.82626,2.82647,2.82175,2.82432,5250000.0
2009-09-22 07:13:00,2.82439,2.82601,2.82233,2.82397,6880000.0
2009-09-22 07:14:00,2.82065,2.82501,2.82065,2.82338,6880000.0
2009-09-22 07:15:00,2.82418,2.82642,2.82187,2.82348,8250000.0
2009-09-22 07:16:00,2.82439,2.82515,2.82383,2.82383,8750000.0
2009-09-22 07:17:00,2.82172,2.8252,2.82172,2.82387,9250000.0
2009-09-22 07:18:00,2.82261,2.82447,2.81926,2.81926,5500000.0
2009-09-22 07:19:00,2.82402,2.82535,2.82266,2.82426,8750000.0
2009-09-22 07:20:00,2.82271,2.82418,2.82224,2.82418,5250000.0
2009-09-22 07:21:00,2.82258,2.82363,2.82005,2.82363,5250000.0
2009-09-22 07:22:00,2.81987,2.82403,2.81987,2.82308,8250000.0
2009-09-22 07:23:00,2.82311,2.82467,2.81757,2.8214,9000000.0
2009-09-22 07:24:00,2.82475,2.82475,2.81916,2.82336,11250000.0
2009-09-22 07:25:00,2.82283,2.82361,2.82168,2.82275,10500000.0
2009-09-22 07:26:00,2.82275,2.82342,2.82262,2.82295,5500000.0
2009-09-22 07:27:00,2.8188,2.82443,2.8188,2.82406,8500000.0
2009-09-22 07:28:00,2.82343,2.82436,2.81877,2.824,9630000.0
2009-09-22 07:29:00,2.82403,2.82417,2.82182,2.82262,10500000.0
2009-09-22 07:30:00,2.82269,2.82363,2.82068,2.82068,11130000.0
2009-09-22 07:31:00,2.82153,2.82389,2.82067,2.82075,9500000.0
2009-09-22 07:32:00,2.82174,2.82366,2.81921,2.82287,9250000.0
2009-09-22 07:33:00,2.82335,2.82335,2.82092,2.82173,7000000.0
2009-09-22 07:34:00,2.82243,2.82268,2.82074,2.8224,11000000.0
2009-09-22 07:35:00,2.82144,2.82218,2.81565,2.81584,15500000.0
2009-09-22 07:36:00,2.8222,2.8242,2.81957,2.82364,8000000.0
2009-09-22 07:37:00,2.82138,2.82363,2.82053,2.82198,9750000.0
2009-09-22 07:38:00,2.82124,2.82234,2.81849,2.82162,10750000.0
2009-09-22 07:39:00,2.82237,2.82389,2.82128,2.82289,9260000.0
2009-09-22 07:40:00,2.81956,2.8225,2.81789,2.82195,8750000.0
2009-09-22 07:41:00,2.82017,2.82225,2.81743,2.8222,6250000.0
2009-09-22 07:42:00,2.82138,2.82178,2.81951,2.81951,5500000.0
2009-09-22 07:43:00,2.81902,2.82253,2.81816,2.81957,7000000.0
2009-09-22 07:44:00,2.82204,2.82293,2.81943,2.82174,9000000.0
2009-09-22 07:45:00,2.82019,2.8223,2.81822,2.82185,7750000.0
2009-09-22 07:46:00,2.82116,2.82289,2.81628,2.82289,10250000.0
2009-09-22 07:47:00,2.8204,2.8228,2.82013,2.82013,6500000.0
2009-09-22 07:48:00,2.82216,2.82282,2.8178,2.82206,6000000.0
2009-09-22 07:49:00,2.82128,2.82135,2.81871,2.82097,6630000.0
2009-09-22 07:50:00,2.82266,2.82266,2.81693,2.81693,5500000.0
2009-09-22 07:51:00,2.8187,2.82246,2.8187,2.82246,10750000.0
2009-09-22 07:52:00,2.82102,2.82311,2.82056,2.82239,7000000.0
2009-09-22 07:53:00,2.82321,2.82321,2.82069,2.82226,7250000.0
2009-09-22 07:54:00,2.82229,2.82229,2.81908,2.81951,8250000.0
2009-09-22 07:55:00,2.82169,2.82169,2.81828,2.82132,6630000.0
2009-09-22 07:56:00,2.81933,2.82217,2.81576,2.81837,10380000.0
2009-09-22 07:57:00,2.82087,2.82245,2.82087,2.82185,10000000.0
2009-09-22 07:58:00,2.82159,2.82159,2.81876,2.8213,7000000.0
2009-09-22 07:59:00,2.82039,2.82199,2.81955,2.8211,14380000.0
2009-09-22 08:00:00,2.8213,2.82284,2.81699,2.82284,8250000.0
2009-09-22 08:01:00,2.82277,2.82359,2.82033,2.82095,6000000.0
2009-09-22 08:02:00,2.82229,2.82292,2.81687,2.8227,9880000.0
2009-09-22 08:03:00,2.82117,2.8218,2.81961,2.81983,6750000.0
2009-09-22 08:04:00,2.82226,2.82226,2.82008,2.82008,7880000.0
2009-09-22 08:05:00,2.82312,2.82317,2.81678,2.81913,8500000.0
2009-09-22 08:06:00,2.82225,2.82225,2.81678,2.81857,8000000.0
2009-09-22 08:07:00,2.82156,2.82156,2.81682,2.81682,6260000.0
2009-09-22 08:08:00,2.81842,2.82164,2.81823,2.82099,7250000.0
2009-09-22 08:09:00,2.82033,2.82055,2.81831,2.8197,5130000.0
2009-09-22 08:10:00,2.8192,2.81966,2.8173,2.81927,8250000.0
2009-09-22 08:11:00,2.81889,2.81889,2.81701,2.81703,8630000.0
2009-09-22 08:12:00,2.81916,2.81916,2.81493,2.81884,8250000.0
2009-09-22 08:13:00,2.8164,2.82142,2.8151,2.8151,10250000.0
2009-09-22 08:14:00,2.81623,2.81882,2.81592,2.81797,8250000.0
2009-09-22 08:15:00,2.81944,2.81944,2.8143,2.81765,6630000.0
2009-09-22 08:16:00,2.81827,2.81917,2.81644,2.81845,8630000.0
2009-09-22 08:17:00,2.81459,2.81937,2.81459,2.81894,8250000.0
2009-09-22 08:18:00,2.81758,2.81865,2.81323,2.81834,8130000.0
2009-09-22 08:19:00,2.81538,2.81813,2.81365,2.81798,8750000.0
2009-09-22 08:20:00,2.81569,2.8187,2.81476,2.81725,12130000.0
2009-09-22 08:21:00,2.81834,2.81866,2.81439,2.81439,8880000.0
2009-09-22 08:22:00,2.81645,2.81682,2.81409,2.81652,12750000.0
2009-09-22 08:23:00,2.8143,2.81778,2.8143,2.81747,7750000.0
2009-09-22 08:24:00,2.81617,2.81753,2.81175,2.81175,7750000.0
2009-09-22 08:25:00,2.81529,2.81529,2.81129,2.81485,9130000.0
2009-09-22 08:26:00,2.81313,2.81646,2.81096,2.81646,5250000.0
2009-09-22 08:27:00,2.81397,2.81441,2.80954,2.81441,12630000.0
2009-09-22 08:28:00,2.81222,2.8148,2.80821,2.8148,12750000.0
2009-09-22 08:29:00,2.81116,2.81678,2.8095,2.81393,5880000.0
2009-09-22 08:30:00,2.81536,2.81587,2.81292,2.81503,8500000.0
2009-09-22 08:31:00,2.80889,2.81465,2.80889,2.81402,6000000.0
2009-09-22 08:32:00,2.81259,2.813,2.81084,2.81084,6750000.0
2009-09-22 08:33:00,2.81445,2.81511,2.81043,2.81441,5500000.0
2009-09-22 08:34:00,2.81485,2.81724,2.81468,2.81605,8880000.0
2009-09-22 08:35:00,2.81161,2.81635,2.81161,2.81555,9250000.0
2009-09-22 08:36:00,2.81581,2.81584,2.81075,2.81478,6750000.0
2009-09-22 08:37:00,2.81336,2.81546,2.81273,2.81515,13000000.0
2009-09-22 08:38:00,2.81681,2.81681,2.81212,2.81569,8000000.0
2009-09-22 08:39:00,2.81389,2.8148,2.8113,2.81379,9000000.0
2009-09-22 08:40:00,2.8152,2.81614,2.81208,2.81387,9750000.0
2009-09-22 08:41:00,2.81392,2.81476,2.81079,2.81079,5750000.0
2009-09-22 08:42:00,2.81475,2.81475,2.8117,2.81259,6380000.0
2009-09-22 08:43:00,2.81359,2.81378,2.80694,2.81073,8500000.0
2009-09-22 08:44:00,2.81246,2.81314,2.80953,2.80953,7250000.0
2009-09-22 08:45:00,2.8124,2.8127,2.80698,2.81175,9380000.0
2009-09-22 08:46:00,2.8117,2.8127,2.80992,2.80997,7250000.0
2009-09-22 08:47:00,2.80835,2.81305,2.80726,2.80992,6380000.0
2009-09-22 08:48:00,2.81054,2.81073,2.80711,2.80916,10750000.0
2009-09-22 08:49:00,2.81148,2.81258,2.80685,2.81253,9250000.0
2009-09-22 08:50:00,2.8135,2.8135,2.81061,2.81257,11000000.0
2009-09-22 08:51:00,2.81246,2.81342,2.80969,2.81342,10760000.0
2009-09-22 08:52:00,2.81348,2.81348,2.80852,2.81199,8750000.0
2009-09-22 08:53:00,2.81319,2.81319,2.80974,2.80974,8500000.0
2009-09-22 08:54:00,2.81302,2.81302,2.80994,2.81252,7380000.0
2009-09-22 08:55:00,2.81158,2.81279,2.80795,2.8117,12750000.0
2009-09-22 08:56:00,2.81231,2.81269,2.80954,2.80954,10630000.0
2009-09-22 08:57:00,2.81028,2.81276,2.81028,2.81193,5750000.0
2009-09-22 08:58:00,2.81237,2.81454,2.81072,2.81156,5880000.0
2009-09-22 08:59:00,2.81504,2.81504,2.81039,2.81039,9130000.0
2009-09-22 09:00:00,2.81292,2.81358,2.80743,2.8135,9000000.0
2009-09-22 09:01:00,2.80979,2.81356,2.80971,2.81328,6250000.0
2009-09-22 09:02:00,2.80958,2.81416,2.80958,2.8132,11500000.0
2009-09-22 09:03:00,2.81415,2.81452,2.81165,2.81239,8000000.0
2009-09-22 09:04:00,2.81607,2.81607,2.81202,2.8142,8630000.0
2009-09-22 09:05:00,2.81686,2.81721,2.81286,2.81504,8880000.0
2009-09-22 09:06:00,2.81369,2.81642,2.81162,2.81333,8380000.0
2009-09-22 09:07:00,2.81282,2.81618,2.81282,2.81407,11750000.0
2009-09-22 09:08:00,2.81242,2.81689,2.81242,2.81631,7000000.0
2009-09-22 09:09:00,2.81427,2.81605,2.81262,2.81392,5250000.0
2009-09-22 09:10:00,2.8135,2.81659,2.81177,2.81622,9880000.0
2009-09-22 09:11:00,2.81322,2.81614,2.81112,2.81363,6250000.0
2009-09-22 09:12:00,2.81723,2.8173,2.81469,2.81469,7000000.0
2009-09-22 09:13:00,2.81635,2.81736,2.81481,2.81736,7500000.0
2009-09-22 09:14:00,2.81605,2.81803,2.81388,2.81803,12000000.0
2009-09-22 09:15:00,2.81478,2.81857,2.81478,2.81797,7750000.0
2009-09-22 09:16:00,2.81777,2.8187,2.81386,2.81386,7000000.0
2009-09-22 09:17:00,2.81758,2.81852,2.81259,2.81852,7880000.0
2009-09-22 09:18:00,2.81573,2.82033,2.81573,2.81987,10250000.0
2009-09-22 09:19:00,2.81933,2.8196,2.81705,2.81894,9750000.0
2009-09-22 09:20:00,2.81991,2.82041,2.81509,2.81509,8500000.0
2009-09-22 09:21:00,2.81659,2.8175,2.81404,2.81568,7880000.0
2009-09-22 09:22:00,2.81371,2.8147,2.81062,2.81193,8750000.0
2009-09-22 09:23:00,2.8126,2.81599,2.81209,2.81209,7250000.0
2009-09-22 09:24:00,2.81611,2.81632,2.81087,2.81627,11750000.0
2009-09-22 09:25:00,2.81549,2.81549,2.8102,2.81391,12880000.0
2009-09-22 09:26:00,2.81114,2.81149,2.80604,2.80856,8750000.0
2009-09-22 09:27:00,2.80916,2.80916,2.80338,2.80881,6880000.0
2009-09-22 09:28:00,2.80905,2.80905,2.80509,2.80745,7750000.0
2009-09-22 09:29:00,2.80431,2.80894,2.80431,2.80789,5250000.0
2009-09-22 09:30:00,2.8084,2.80955,2.80627,2.80955,8500000.0
2009-09-22 09:31:00,2.80946,2.81028,2.80525,2.81028,8000000.0
2009-09-22 09:32:00,2.80852,2.80946,2.80439,2.80901,6750000.0
2009-09-22 09:33:00,2.80827,2.80952,2.80474,2.80634,10000000.0
2009-09-22 09:34:00,2.80939,2.80939,2.80588,2.80686,5250000.0
2009-09-22 09:35:00,2.80766,2.80766,2.80045,2.80396,7500000.0
2009-09-22 09:36:00,2.80382,2.80407,2.79877,2.8019,10630000.0
2009-09-22 09:37:00,2.80534,2.80534,2.80209,2.80262,5500000.0
2009-09-22 09:38:00,2.79971,2.80681,2.79971,2.80107,6750000.0
2009-09-22 09:39:00,2.80804,2.80824,2.80528,2.80824,10380000.0
2009-09-22 09:40:00,2.80692,2.80851,2.80588,2.80851,8630000.0
2009-09-22 09:41:00,2.80721,2.80814,2.80577,2.80615,6000000.0
2009-09-22 09:42:00,2.80636,2.80987,2.80487,2.80904,12250000.0
2009-09-22 09:43:00,2.80912,2.80954,2.80784,2.80802,5250000.0
2009-09-22 09:44:00,2.80797,2.81008,2.80366,2.80515,6250000.0
2009-09-22 09:45:00,2.80907,2.80907,2.804,2.80629,9500000.0
2009-09-22 09:46:00,2.80615,2.80633,2.80177,2.80438,9750000.0
2009-09-22 09:47:00,2.80721,2.80721,2.80478,2.80542,5500000.0
2009-09-22 09:48:00,2.80653,2.80653,2.80358,2.80358,11750000.0
2009-09-22 09:49:00,2.80746,2.80851,2.80387,2.80591,9250000.0
2009-09-22 09:50:00,2.80857,2.80858,2.8056,2.8056,9380000.0
2009-09-22 09:51:00,2.80487,2.81002,2.80487,2.80996,6500000.0
2009-09-22 09:52:00,2.80891,2.8111,2.80803,2.80898,9750000.0
2009-09-22 09:53:00,2.80815,2.81198,2.80601,2.80601,7250000.0
2009-09-22 09:54:00,2.81122,2.81139,2.80656,2.80798,8000000.0
2009-09-22 09:55:00,2.81161,2.81247,2.80741,2.81133,8000000.0
2009-09-22 09:56:00,2.80612,2.81216,2.80612,2.81214,12130000.0
2009-09-22 09:57:00,2.80913,2.81284,2.80913,2.81032,5250000.0
2009-09-22 09:58:00,2.8101,2.81295,2.80794,2.81124,5750000.0
2009-09-22 09:59:00,2.80812,2.81252,2.80812,2.81206,6250000.0
2009-09-22 10:00:00,2.81298,2.81298,2.80836,2.81199,7500000.0
2009-09-22 10:01:00,2.81088,2.81494,2.80794,2.81218,11000000.0
2009-09-22 10:02:00,2.81477,2.81477,2.81085,2.81447,11000000.0
2009-09-22 10:03:00,2.81396,2.8147,2.81087,2.81087,6500000.0
2009-09-22 10:04:00,2.81398,2.81442,2.81183,2.81367,8000000.0
2009-09-22 10:05:00,2.81317,2.81587,2.81097,2.81383,10250000.0
2009-09-22 10:06:00,2.80967,2.81693,2.80967,2.81264,12130000.0
2009-09-22 10:07:00,2.8157,2.8157,2.80904,2.80904,7750000.0
2009-09-22 10:08:00,2.814,2.81439,2.81077,2.81077,8500000.0
2009-09-22 10:09:00,2.81442,2.81472,2.8117,2.81463,6750000.0
2009-09-22 10:10:00,2.81477,2.81477,2.81136,2.81363,7750000.0
2009-09-22 10:11:00,2.8105,2.81249,2.80855,2.81098,14500000.0
2009-09-22 10:12:00,2.81348,2.81348,2.80711,2.81241,9250000.0
2009-09-22 10:13:00,2.80977,2.81341,2.80752,2.81293,8750000.0
2009-09-22 10:14:00,2.80851,2.81065,2.8079,2.80899,5750000.0
2009-09-22 10:15:00,2.8106,2.8106,2.80596,2.80861,7750000.0
2009-09-22 10:16:00,2.81014,2.81129,2.80736,2.80736,6750000.0
2009-09-22 10:17:00,2.81059,2.81059,2.80248,2.80512,7500000.0
2009-09-22 10:18:00,2.8096,2.80997,2.8047,2.80654,5880000.0
2009-09-22 10:19:00,2.80883,2.81009,2.80497,2.80826,10000000.0
2009-09-22 10:20:00,2.80683,2.8072,2.80229,2.80646,7750000.0
2009-09-22 10:21:00,2.80548,2.80796,2.80338,2.80748,7000000.0
2009-09-22 10:22:00,2.80482,2.80874,2.80482,2.80874,5250000.0
2009-09-22 10:23:00,2.80824,2.80917,2.80326,2.8079,7500000.0
2009-09-22 10:24:00,2.80857,2.80911,2.80472,2.80648,11250000.0
2009-09-22 10:25:00,2.81054,2.81083,2.80645,2.80952,9500000.0
2009-09-22 10:26:00,2.80972,2.80972,2.80365,2.80531,12000000.0
2009-09-22 10:27:00,2.80907,2.80907,2.80247,2.8081,8250000.0
2009-09-22 10:28:00,2.8093,2.8093,2.80162,2.80162,6630000.0
2009-09-22 10:29:00,2.80776,2.80839,2.80623,2.80756,8750000.0
2009-09-22 10:30:00,2.80794,2.80794,2.80413,2.80413,13000000.0
2009-09-22 10:31:00,2.80837,2.80837,2.80151,2.80714,7500000.0
2009-09-22 10:32:00,2.80597,2.8094,2.80556,2.80674,12000000.0
2009-09-22 10:33:00,2.80821,2.80871,2.80591,2.80655,6500000.0
2009-09-22 10:34:00,2.80721,2.80957,2.80496,2.80848,9750000.0
2009-09-22 10:35:00,2.80415,2.80938,2.80408,2.80632,10000000.0
2009-09-22 10:36:00,2.80812,2.80926,2.80527,2.80926,5250000.0
2009-09-22 10:37:00,2.80915,2.80994,2.80683,2.80994,10250000.0
2009-09-22 10:38:00,2.81012,2.81012,2.80445,2.80662,9000000.0
2009-09-22 10:39:00,2.81081,2.81081,2.80522,2.80704,8880000.0
2009-09-22 10:40:00,2.81123,2.81123,2.80479,2.80968,11500000.0
2009-09-22 10:41:00,2.80881,2.80881,2.80038,2.80699,13250000.0
2009-09-22 10:42:00,2.80747,2.80784,2.80141,2.80565,7130000.0
2009-09-22 10:43:00,2.80839,2.80847,2.80326,2.80738,6380000.0
2009-09-22 10:44:00,2.80882,2.80882,2.80219,2.80399,12500000.0
2009-09-22 10:45:00,2.80632,2.80632,2.80263,2.80629,5250000.0
2009-09-22 10:46:00,2.8057,2.80675,2.80259,2.80639,6250000.0
2009-09-22 10:47:00,2.80358,2.80593,2.80182,2.80568,7500000.0
2009-09-22 10:48:00,2.80543,2.80705,2.80201,2.80705,11380000.0
2009-09-22 10:49:00,2.80744,2.80822,2.80299,2.80432,6630000.0
2009-09-22 10:50:00,2.8045,2.80643,2.80406,2.80624,5750000.0
2009-09-22 10:51:00,2.80602,2.80708,2.80417,2.8059,13880000.0
2009-09-22 10:52:00,2.80274,2.80718,2.80274,2.807,7750000.0
2009-09-22 10:53:00,2.80565,2.80741,2.80327,2.80466,6750000.0
2009-09-22 10:54:00,2.80719,2.80719,2.80283,2.80397,10500000.0
2009-09-22 10:55:00,2.80615,2.80664,2.80097,2.80328,9250000.0
2009-09-22 10:56:00,2.80628,2.80671,2.80193,2.80193,6750000.0
2009-09-22 10:57:00,2.806,2.80624,2.80065,2.8056,5250000.0
2009-09-22 10:58:00,2.80745,2.80745,2.80077,2.80712,9880000.0
2009-09-22 10:59:00,2.80557,2.80839,2.80356,2.80667,9000000.0
2009-09-22 11:00:00,2.80698,2.8077,2.80345,2.8077,6000000.0
2009-09-22 11:01:00,2.80649,2.80719,2.80315,2.80387,8500000.0
2009-09-22 11:02:00,2.80721,2.80751,2.80004,2.80642,10750000.0
2009-09-22 11:03:00,2.80541,2.80659,2.80455,2.80619,9000000.0
2009-09-22 11:04:00,2.80598,2.8068,2.80346,2.80346,11000000.0
2009-09-22 11:05:00,2.80087,2.80766,2.80087,2.80628,5630000.0
2009-09-22 11:06:00,2.80489,2.8084,2.80475,2.80708,8750000.0
2009-09-22 11:07:00,2.80766,2.80766,2.80401,2.80438,6630000.0
2009-09-22 11:08:00,2.80586,2.80701,2.80141,2.80507,10000000.0
2009-09-22 11:09:00,2.80108,2.80686,2.80108,2.80643,7750000.0
2009-09-22 11:10:00,2.80135,2.8068,2.80135,2.8047,15250000.0
2009-09-22 11:11:00,2.8036,2.80764,2.80124,2.80616,9250000.0
2009-09-22 11:12:00,2.80454,2.80595,2.80227,2.80227,5500000.0
2009-09-22 11:13:00,2.80455,2.80629,2.80201,2.80505,8000000.0
2009-09-22 11:14:00,2.80558,2.80612,2.79942,2.80313,8750000.0
2009-09-22 11:15:00,2.8057,2.80651,2.80336,2.80447,7250000.0
2009-09-22 11:16:00,2.80627,2.80627,2.80164,2.80255,8250000.0
2009-09-22 11:17:00,2.80286,2.80567,2.80286,2.80429,5250000.0
2009-09-22 11:18:00,2.80443,2.80594,2.80377,2.80573,9500000.0
2009-09-22 11:19:00,2.80548,2.80598,2.80233,2.80509,7010000.0
2009-09-22 11:20:00,2.80346,2.80617,2.80346,2.80586,5500000.0
2009-09-22 11:21:00,2.80433,2.80646,2.80396,2.80508,8130000.0
2009-09-22 11:22:00,2.80662,2.80671,2.80319,2.80319,9500000.0
2009-09-22 11:23:00,2.80425,2.80668,2.80195,2.80516,11130000.0
2009-09-22 11:24:00,2.80283,2.80579,2.80173,2.80414,6750000.0
2009-09-22 11:25:00,2.80243,2.80702,2.80066,2.80066,6750000.0
2009-09-22 11:26:00,2.80704,2.80704,2.80287,2.80323,10500000.0
2009-09-22 11:27:00,2.80644,2.80654,2.80373,2.80581,10750000.0
2009-09-22 11:28:00,2.80605,2.80605,2.80015,2.80514,10750000.0
2009-09-22 11:29:00,2.80279,2.80654,2.80279,2.80518,7510000.0
2009-09-22 11:30:00,2.80421,2.80614,2.8041,2.80419,9000000.0
2009-09-22 11:31:00,2.80571,2.80741,2.80313,2.80654,8250000.0
2009-09-22 11:32:00,2.80646,2.80688,2.80269,2.80634,11500000.0
2009-09-22 11:33:00,2.80426,2.80737,2.80426,2.80445,7000000.0
2009-09-22 11:34:00,2.80471,2.80672,2.80267,2.8065,7380000.0
2009-09-22 11:35:00,2.80296,2.80642,2.80296,2.80626,7500000.0
2009-09-22 11:36:00,2.80562,2.80609,2.80433,2.80608,7250000.0
2009-09-22 11:37:00,2.80481,2.80631,2.80403,2.80554,8000000.0
2009-09-22 11:38:00,2.80134,2.80537,2.80134,2.80348,8130000.0
2009-09-22 11:39:00,2.80588,2.80588,2.7983,2.80191,7000000.0
2009-09-22 11:40:00,2.8038,2.80457,2.80162,2.80281,8750000.0
2009-09-22 11:41:00,2.80412,2.80441,2.80269,2.80371,5500000.0
2009-09-22 11:42:00,2.80424,2.80536,2.80182,2.80254,6000000.0
2009-09-22 11:43:00,2.8049,2.80591,2.80335,2.80356,11750000.0
2009-09-22 11:44:00,2.80513,2.80622,2.80209,2.8023,8750000.0
2009-09-22 11:45:00,2.80266,2.80598,2.80129,2.80322,7750000.0
2009-09-22 11:46:00,2.80374,2.80432,2.80143,2.80177,7750000.0
2009-09-22 11:47:00,2.80432,2.80501,2.79902,2.80169,6630000.0
2009-09-22 11:48:00,2.80305,2.80519,2.80221,2.80221,6000000.0
2009-09-22 11:49:00,2.80154,2.80453,2.79814,2.80258,6250000.0
2009-09-22 11:50:00,2.80479,2.80508,2.79896,2.80423,11750000.0
2009-09-22 11:51:00,2.80061,2.80355,2.80018,2.802,6250000.0
2009-09-22 11:52:00,2.8017,2.80472,2.80093,2.80134,8500000.0
2009-09-22 11:53:00,2.80341,2.80377,2.80144,2.80144,7380000.0
2009-09-22 11:54:00,2.80308,2.80387,2.80136,2.80204,6750000.0
2009-09-22 11:55:00,2.80247,2.80289,2.79648,2.80067,11130000.0
2009-09-22 11:56:00,2.80286,2.80375,2.79665,2.79665,6500000.0
2009-09-22 11:57:00,2.80302,2.80382,2.7991,2.80116,13000000.0
2009-09-22 11:58:00,2.80205,2.8022,2.79913,2.80062,5500000.0
2009-09-22 11:59:00,2.80175,2.80287,2.79901,2.80276,8250000.0
2009-09-22 12:00:00,2.80105,2.80322,2.79889,2.80322,6750000.0
2009-09-22 12:01:00,2.8047,2.8047,2.79875,2.80224,7250000.0
2009-09-22 12:02:00,2.80192,2.80289,2.80035,2.80058,7500000.0
2009-09-22 12:03:00,2.80181,2.80181,2.79522,2.79784,12750000.0
2009-09-22 12:04:00,2.80081,2.80094,2.79457,2.79536,6130000.0
2009-09-22 12:05:00,2.80018,2.80116,2.79787,2.80114,5500000.0
2009-09-22 12:06:00,2.80177,2.80178,2.79791,2.80004,8750000.0
2009-09-22 12:07:00,2.79987,2.80295,2.79833,2.80291,12000000.0
2009-09-22 12:08:00,2.80168,2.80311,2.80013,2.80311,5500000.0
2009-09-22 12:09:00,2.80437,2.80437,2.80012,2.80388,9750000.0
2009-09-22 12:10:00,2.80189,2.80449,2.80093,2.80093,7880000.0
2009-09-22 12:11:00,2.80268,2.8029,2.80129,2.80129,5500000.0
2009-09-22 12:12:00,2.80257,2.80377,2.80102,2.8033,6000000.0
2009-09-22 12:13:00,2.8002,2.8034,2.79955,2.80069,9750000.0
2009-09-22 12:14:00,2.80385,2.80406,2.79774,2.80293,7880000.0
2009-09-22 12:15:00,2.80178,2.80472,2.80063,2.80114,9500000.0
2009-09-22 12:16:00,2.80073,2.80367,2.8005,2.80316,8000000.0
2009-09-22 12:17:00,2.80327,2.80372,2.80149,2.80345,8250000.0
2009-09-22 12:18:00,2.80172,2.80368,2.80119,2.80294,9130000.0
2009-09-22 12:19:00,2.80214,2.80419,2.80131,2.8037,6750000.0
2009-09-22 12:20:00,2.80271,2.80271,2.79917,2.79998,7880000.0
2009-09-22 12:21:00,2.80316,2.80316,2.79604,2.80162,7000000.0
2009-09-22 12:22:00,2.79878,2.80464,2.79779,2.80464,7750000.0
2009-09-22 12:23:00,2.80408,2.80495,2.80287,2.80451,8250000.0
2009-09-22 12:24:00,2.80487,2.8058,2.79935,2.80506,7750000.0
2009-09-22 12:25:00,2.80085,2.80466,2.80085,2.80462,8500000.0
2009-09-22 12:26:00,2.80546,2.80546,2.80262,2.80371,7000000.0
2009-09-22 12:27:00,2.80097,2.80482,2.79928,2.79928,9250000.0
2009-09-22 12:28:00,2.80386,2.80518,2.80207,2.80507,6000000.0
2009-09-22 12:29:00,2.80162,2.8053,2.80162,2.80491,11250000.0
2009-09-22 12:30:00,2.80311,2.80397,2.8021,2.80397,7380000.0
2009-09-22 12:31:00,2.80423,2.80586,2.80241,2.80455,8000000.0
2009-09-22 12:32:00,2.80177,2.80569,2.80168,2.80471,11500000.0
2009-09-22 12:33:00,2.80146,2.80604,2.80061,2.80498,10750000.0
2009-09-22 12:34:00,2.80523,2.806,2.80198,2.80198,6750000.0
2009-09-22 12:35:00,2.80453,2.80573,2.79909,2.80413,6500000.0
2009-09-22 12:36:00,2.80501,2.80506,2.80002,2.80411,5880000.0
2009-09-22 12:37:00,2.80411,2.80554,2.80134,2.80544,9250000.0
2009-09-22 12:38:00,2.80528,2.80528,2.80047,2.80047,5750000.0
2009-09-22 12:39:00,2.80623,2.80623,2.80123,2.80169,5750000.0
2009-09-22 12:40:00,2.80276,2.80511,2.80119,2.80407,7250000.0
2009-09-22 12:41:00,2.80368,2.80535,2.80329,2.8044,7250000.0
2009-09-22 12:42:00,2.80235,2.80609,2.80235,2.80609,7380000.0
2009-09-22 12:43:00,2.80523,2.80583,2.79984,2.79984,5500000.0
2009-09-22 12:44:00,2.80493,2.80613,2.80088,2.80387,10500000.0
2009-09-22 12:45:00,2.80573,2.80573,2.80153,2.80291,9630000.0
2009-09-22 12:46:00,2.80238,2.80531,2.79807,2.79807,9630000.0
2009-09-22 12:47:00,2.80658,2.80658,2.8019,2.8019,5250000.0
2009-09-22 12:48:00,2.80373,2.80532,2.80157,2.80391,10750000.0
2009-09-22 12:49:00,2.80256,2.80391,2.80057,2.80065,6500000.0
2009-09-22 12:50:00,2.80343,2.80478,2.80286,2.804,7500000.0
2009-09-22 12:51:00,2.80429,2.80457,2.80122,2.80455,8750000.0
2009-09-22 12:52:00,2.80211,2.80516,2.80211,2.80243,7250000.0
2009-09-22 12:53:00,2.80121,2.80552,2.79965,2.79965,9750000.0
2009-09-22 12:54:00,2.80337,2.80407,2.80196,2.80251,5500000.0
2009-09-22 12:55:00,2.80314,2.8049,2.80285,2.80371,5880000.0
2009-09-22 12:56:00,2.80098,2.80497,2.80098,2.80212,8000000.0
2009-09-22 12:57:00,2.80552,2.80552,2.80199,2.80494,8380000.0
2009-09-22 12:58:00,2.80369,2.80652,2.80013,2.80585,7000000.0
2009-09-22 12:59:00,2.80317,2.80541,2.80213,2.80541,10250000.0
2009-09-22 13:00:00,2.80616,2.80649,2.80065,2.80588,8380000.0
2009-09-22 13:01:00,2.80498,2.80676,2.80268,2.80592,11500000.0
2009-09-22 13:02:00,2.80508,2.80562,2.8028,2.80466,5750000.0
2009-09-22 13:03:00,2.80349,2.80522,2.80124,2.80522,8500000.0
2009-09-22 13:04:00,2.80547,2.80568,2.80238,2.80562,8750000.0
2009-09-22 13:05:00,2.80421,2.80556,2.80081,2.80464,6000000.0
2009-09-22 13:06:00,2.8056,2.8056,2.80118,2.80204,8000000.0
2009-09-22 13:07:00,2.80343,2.80518,2.79961,2.80518,9000000.0
2009-09-22 13:08:00,2.80124,2.80489,2.80124,2.80397,7500000.0
2009-09-22 13:09:00,2.80254,2.80591,2.80058,2.8047,8380000.0
2009-09-22 13:10:00,2.79997,2.8059,2.79997,2.8059,9380000.0
2009-09-22 13:11:00,2.80084,2.80597,2.80084,2.80147,6880000.0
2009-09-22 13:12:00,2.80614,2.80614,2.80341,2.80596,12630000.0
2009-09-22 13:13:00,2.80402,2.8059,2.79978,2.80444,7380000.0
2009-09-22 13:14:00,2.80473,2.80599,2.8026,2.80542,6000000.0
2009-09-22 13:15:00,2.80325,2.80554,2.80325,2.80522,8750000.0
2009-09-22 13:16:00,2.80234,2.80617,2.80234,2.8041,9500000.0
2009-09-22 13:17:00,2.80546,2.80653,2.80173,2.80173,6750000.0
2009-09-22 13:18:00,2.80596,2.80616,2.80454,2.80573,5250000.0
2009-09-22 13:19:00,2.80491,2.80652,2.80363,2.80619,8500000.0
2009-09-22 13:20:00,2.80573,2.80759,2.8026,2.80759,6750000.0
2009-09-22 13:21:00,2.80376,2.80783,2.80351,2.80351,9260000.0
2009-09-22 13:22:00,2.80726,2.80726,2.80482,2.80581,7250000.0
2009-09-22 13:23:00,2.8066,2.80724,2.8033,2.80724,12750000.0
2009-09-22 13:24:00,2.80255,2.80809,2.80255,2.80433,10250000.0
2009-09-22 13:25:00,2.80677,2.80677,2.79998,2.80255,7500000.0
2009-09-22 13:26:00,2.806,2.806,2.8003,2.805,6000000.0
2009-09-22 13:27:00,2.80436,2.80549,2.80173,2.80232,11880000.0
2009-09-22 13:28:00,2.80227,2.80499,2.7987,2.80258,12130000.0
2009-09-22 13:29:00,2.80568,2.80603,2.80244,2.80486,8750000.0
2009-09-22 13:30:00,2.80234,2.80551,2.79914,2.79914,8250000.0
2009-09-22 13:31:00,2.80281,2.80534,2.80233,2.80534,6500000.0
2009-09-22 13:32:00,2.80504,2.80574,2.80361,2.80569,6250000.0
2009-09-22 13:33:00,2.80571,2.80571,2.79956,2.80276,5750000.0
2009-09-22 13:34:00,2.80096,2.80651,2.80096,2.80651,7750000.0
2009-09-22 13:35:00,2.80541,2.80556,2.80119,2.80119,7000000.0
2009-09-22 13:36:00,2.80615,2.80672,2.80281,2.80572,7000000.0
2009-09-22 13:37:00,2.80526,2.80687,2.80339,2.80687,5250000.0
2009-09-22 13:38:00,2.80539,2.8084,2.80275,2.80773,6880000.0
2009-09-22 13:39:00,2.80588,2.80738,2.80355,2.8052,9250000.0
2009-09-22 13:40:00,2.80652,2.80845,2.80391,2.80391,8750000.0
2009-09-22 13:41:00,2.80829,2.80866,2.80357,2.80768,6130000.0
2009-09-22 13:42:00,2.80654,2.80883,2.80469,2.80746,6500000.0
2009-09-22 13:43:00,2.80659,2.80817,2.80268,2.8073,6500000.0
2009-09-22 13:44:00,2.80467,2.80797,2.8046,2.80772,7880000.0
2009-09-22 13:45:00,2.80587,2.80726,2.80411,2.80644,7500000.0
2009-09-22 13:46:00,2.80748,2.80808,2.80296,2.80613,7500000.0
2009-09-22 13:47:00,2.80124,2.80743,2.80124,2.80406,5500000.0
2009-09-22 13:48:00,2.80544,2.8072,2.80421,2.80461,6750000.0
2009-09-22 13:49:00,2.80436,2.80654,2.80287,2.80477,6380000.0
2009-09-22 13:50:00,2.80732,2.80734,2.80184,2.80468,11000000.0
2009-09-22 13:51:00,2.8049,2.80733,2.803,2.80581,6750000.0
2009-09-22 13:52:00,2.80311,2.80639,2.80311,2.80612,10000000.0
2009-09-22 13:53:00,2.80572,2.80572,2.80288,2.80571,6000000.0
2009-09-22 13:54:00,2.80307,2.80628,2.80307,2.80397,7750000.0
2009-09-22 13:55:00,2.80322,2.80767,2.80288,2.80767,13010000.0
2009-09-22 13:56:00,2.8051,2.8089,2.8051,2.80835,9380000.0
2009-09-22 13:57:00,2.80834,2.80912,2.80496,2.80546,8250000.0
2009-09-22 13:58:00,2.80973,2.80973,2.80503,2.80758,8000000.0
2009-09-22 13:59:00,2.80811,2.80851,2.80526,2.80526,6500000.0
2009-09-22 14:00:00,2.80909,2.80909,2.80534,2.80844,14250000.0
2009-09-22 14:01:00,2.80433,2.80916,2.80433,2.80916,8250000.0
2009-09-22 14:02:00,2.80851,2.80894,2.80628,2.80628,10500000.0
2009-09-22 14:03:00,2.80858,2.80915,2.8033,2.80428,8500000.0
2009-09-22 14:04:00,2.80886,2.81141,2.80542,2.81107,6500000.0
2009-09-22 14:05:00,2.81229,2.81229,2.80779,2.8098,10000000.0
2009-09-22 14:06:00,2.81244,2.81244,2.81015,2.81128,8750000.0
2009-09-22 14:07:00,2.8091,2.81275,2.8091,2.81275,8750000.0
2009-09-22 14:08:00,2.81259,2.81259,2.80931,2.80931,7510000.0
2009-09-22 14:09:00,2.81107,2.81156,2.80837,2.81059,10250000.0
2009-09-22 14:10:00,2.81113,2.81159,2.80664,2.81098,10630000.0
2009-09-22 14:11:00,2.81242,2.81242,2.80776,2.8088,9880000.0
2009-09-22 14:12:00,2.81219,2.81238,2.80705,2.81238,10500000.0
2009-09-22 14:13:00,2.80921,2.81137,2.80921,2.81137,14380000.0
2009-09-22 14:14:00,2.8081,2.81201,2.8081,2.81184,8500000.0
2009-09-22 14:15:00,2.81027,2.81205,2.80955,2.80955,9000000.0
2009-09-22 14:16:00,2.80912,2.81137,2.80636,2.8102,7500000.0
2009-09-22 14:17:00,2.81121,2.81198,2.80667,2.81079,7750000.0
2009-09-22 14:18:00,2.81103,2.81103,2.80648,2.80905,11250000.0
2009-09-22 14:19:00,2.81095,2.81197,2.80699,2.80785,7000000.0
2009-09-22 14:20:00,2.8115,2.81177,2.80718,2.80875,7750000.0
2009-09-22 14:21:00,2.81173,2.81266,2.80849,2.81164,8500000.0
2009-09-22 14:22:00,2.81288,2.81288,2.8098,2.81074,6750000.0
2009-09-22 14:23:00,2.80858,2.8128,2.80858,2.81251,11500000.0
2009-09-22 14:24:00,2.81191,2.81369,2.80941,2.80965,10380000.0
2009-09-22 14:25:00,2.81352,2.81352,2.8077,2.8077,13130000.0
2009-09-22 14:26:00,2.80654,2.81337,2.80654,2.81266,9000000.0
2009-09-22 14:27:00,2.81228,2.81234,2.80788,2.80928,10880000.0
2009-09-22 14:28:00,2.80888,2.81208,2.80771,2.80904,6250000.0
2009-09-22 14:29:00,2.80964,2.8128,2.80867,2.81204,7000000.0
2009-09-22 14:30:00,2.81232,2.81355,2.80805,2.81029,9750000.0
2009-09-22 14:31:00,2.81321,2.81333,2.80755,2.809,10250000.0
2009-09-22 14:32:00,2.814,2.814,2.80572,2.80572,9250000.0
2009-09-22 14:33:00,2.81215,2.81323,2.80926,2.81272,10750000.0
2009-09-22 14:34:00,2.81121,2.81395,2.80816,2.81395,8500000.0
2009-09-22 14:35:00,2.80775,2.81376,2.80775,2.81091,6880000.0
2009-09-22 14:36:00,2.81293,2.81293,2.81027,2.81027,8500000.0
2009-09-22 14:37:00,2.80955,2.8119,2.80816,2.81044,7000000.0
2009-09-22 14:38:00,2.81252,2.81252,2.8061,2.81188,10130000.0
2009-09-22 14:39:00,2.81258,2.81258,2.80287,2.80606,7130000.0
2009-09-22 14:40:00,2.80934,2.81045,2.80714,2.80862,5880000.0
2009-09-22 14:41:00,2.81135,2.81135,2.80598,2.80598,5250000.0
2009-09-22 14:42:00,2.80581,2.80694,2.80194,2.80577,7250000.0
2009-09-22 14:43:00,2.8036,2.80649,2.8036,2.80536,5750000.0
2009-09-22 14:44:00,2.80051,2.80617,2.80051,2.80552,10000000.0
2009-09-22 14:45:00,2.80411,2.80592,2.79972,2.80476,10380000.0
2009-09-22 14:46:00,2.80611,2.80611,2.80216,2.80471,12250000.0
2009-09-22 14:47:00,2.80231,2.80407,2.80197,2.80279,6500000.0
2009-09-22 14:48:00,2.80507,2.80507,2.80065,2.80115,7750000.0
2009-09-22 14:49:00,2.80318,2.80466,2.80098,2.80322,6000000.0
2009-09-22 14:50:00,2.80402,2.80575,2.80236,2.80305,7000000.0
2009-09-22 14:51:00,2.80486,2.80563,2.80063,2.80509,12750000.0
2009-09-22 14:52:00,2.80463,2.80565,2.80186,2.80511,8250000.0
2009-09-22 14:53:00,2.80559,2.80559,2.80226,2.8026,9250000.0
2009-09-22 14:54:00,2.80638,2.80638,2.80183,2.80476,6750000.0
2009-09-22 14:55:00,2.80302,2.80546,2.80033,2.80546,6000000.0
2009-09-22 14:56:00,2.80593,2.80616,2.80166,2.80166,8750000.0
2009-09-22 14:57:00,2.80556,2.80622,2.80015,2.80339,9000000.0
2009-09-22 14:58:00,2.80649,2.80649,2.79915,2.80536,6380000.0
2009-09-22 14:59:00,2.80314,2.80575,2.80289,2.80289,5750000.0
2009-09-22 15:00:00,2.80709,2.80709,2.80413,2.80545,5250000.0
2009-09-22 15:01:00,2.80691,2.80715,2.8032,2.80352,5750000.0
2009-09-22 15:02:00,2.80541,2.80585,2.80082,2.80286,7500000.0
2009-09-22 15:03:00,2.80706,2.80706,2.80316,2.80404,9750000.0
2009-09-22 15:04:00,2.80557,2.80597,2.80133,2.80473,8000000.0
2009-09-22 15:05:00,2.80378,2.80472,2.79948,2.80301,7250000.0
2009-09-22 15:06:00,2.80399,2.80399,2.79801,2.80177,7250000.0
2009-09-22 15:07:00,2.80301,2.80435,2.80138,2.80435,11380000.0
2009-09-22 15:08:00,2.80514,2.80562,2.80199,2.80353,6500000.0
2009-09-22 15:09:00,2.80378,2.80423,2.79984,2.80422,5750000.0
2009-09-22 15:10:00,2.80503,2.80634,2.80058,2.80416,16500000.0
2009-09-22 15:11:00,2.80375,2.80503,2.80233,2.80503,12750000.0
2009-09-22 15:12:00,2.80322,2.80536,2.80099,2.80515,6750000.0
2009-09-22 15:13:00,2.80535,2.80535,2.80182,2.80485,6880000.0
2009-09-22 15:14:00,2.80321,2.80625,2.80161,2.80382,7750000.0
2009-09-22 15:15:00,2.80273,2.80513,2.80114,2.80114,6250000.0
2009-09-22 15:16:00,2.80298,2.80435,2.79994,2.80373,6500000.0
2009-09-22 15:17:00,2.80287,2.80287,2.79873,2.80217,7250000.0
2009-09-22 15:18:00,2.80284,2.80284,2.79805,2.8021,8000000.0
2009-09-22 15:19:00,2.79821,2.80354,2.79821,2.80036,8000000.0
2009-09-22 15:20:00,2.80145,2.80461,2.80145,2.80199,9000000.0
2009-09-22 15:21:00,2.80348,2.8035,2.80049,2.80293,6510000.0
2009-09-22 15:22:00,2.80254,2.80543,2.79982,2.80123,7500000.0
2009-09-22 15:23:00,2.80194,2.80606,2.80013,2.80541,5750000.0
2009-09-22 15:24:00,2.79717,2.80308,2.79717,2.80147,5250000.0
2009-09-22 15:25:00,2.80229,2.80332,2.79806,2.80086,11500000.0
2009-09-22 15:26:00,2.80176,2.8052,2.80104,2.8052,7500000.0
2009-09-22 15:27:00,2.8037,2.80548,2.80113,2.80113,7000000.0
2009-09-22 15:28:00,2.80495,2.80602,2.80265,2.80268,5750000.0
2009-09-22 15:29:00,2.79992,2.80471,2.79992,2.80019,9750000.0
2009-09-22 15:30:00,2.80263,2.80419,2.79942,2.80419,6750000.0
2009-09-22 15:31:00,2.80101,2.80524,2.79985,2.80524,11250000.0
2009-09-22 15:32:00,2.80477,2.8055,2.80281,2.80499,7250000.0
2009-09-22 15:33:00,2.80378,2.80506,2.80226,2.80506,5500000.0
2009-09-22 15:34:00,2.80535,2.80634,2.8045,2.80611,7500000.0
2009-09-22 15:35:00,2.80276,2.80767,2.80192,2.80344,8500000.0
2009-09-22 15:36:00,2.80596,2.80735,2.80284,2.80686,10500000.0
2009-09-22 15:37:00,2.8019,2.80788,2.8019,2.80705,10750000.0
2009-09-22 15:38:00,2.80056,2.80732,2.80056,2.80553,9130000.0
2009-09-22 15:39:00,2.80176,2.80614,2.8007,2.80519,8500000.0
2009-09-22 15:40:00,2.80439,2.80645,2.80288,2.80511,11010000.0
2009-09-22 15:41:00,2.80458,2.80619,2.80104,2.80527,13000000.0
2009-09-22 15:42:00,2.80735,2.80735,2.80174,2.80387,9500000.0
2009-09-22 15:43:00,2.80444,2.8062,2.80308,2.80415,7250000.0
2009-09-22 15:44:00,2.80492,2.80664,2.8017,2.80525,6750000.0
2009-09-22 15:45:00,2.8055,2.80745,2.80453,2.80634,7250000.0
2009-09-22 15:46:00,2.80651,2.8087,2.80402,2.8055,9130000.0
2009-09-22 15:47:00,2.80216,2.80745,2.80216,2.8065,11500000.0
2009-09-22 15:48:00,2.8063,2.80786,2.8032,2.8077,11130000.0
2009-09-22 15:49:00,2.80594,2.80894,2.80516,2.80643,8500000.0
2009-09-22 15:50:00,2.80468,2.81033,2.80468,2.80979,6000000.0
2009-09-22 15:51:00,2.8098,2.81052,2.8073,2.8073,6250000.0
2009-09-22 15:52:00,2.80686,2.80854,2.80526,2.80526,7500000.0
2009-09-22 15:53:00,2.80683,2.80823,2.80449,2.80787,7000000.0
2009-09-22 15:54:00,2.80578,2.80767,2.80329,2.80329,5250000.0
2009-09-22 15:55:00,2.80603,2.80811,2.80141,2.80376,10380000.0
2009-09-22 15:56:00,2.80692,2.80919,2.80272,2.80919,5750000.0
2009-09-22 15:57:00,2.8063,2.80877,2.80574,2.80659,7500000.0
2009-09-22 15:58:00,2.80875,2.80992,2.80533,2.80992,8750000.0
2009-09-22 15:59:00,2.80872,2.81104,2.80768,2.81074,6500000.0
2009-09-22 16:00:00,2.81063,2.81258,2.80686,2.81258,7000000.0
2009-09-22 16:01:00,2.81019,2.81215,2.80484,2.81215,8130000.0
2009-09-22 16:02:00,2.81204,2.81353,2.81056,2.81353,5750000.0
2009-09-22 16:03:00,2.81383,2.81383,2.81021,2.81073,10500000.0
2009-09-22 16:04:00,2.81373,2.81376,2.80956,2.81224,11750000.0
2009-09-22 16:05:00,2.80838,2.81223,2.80783,2.81202,10760000.0
2009-09-22 16:06:00,2.80917,2.81276,2.80917,2.81167,13250000.0
2009-09-22 16:07:00,2.81077,2.81077,2.80655,2.80774,8750000.0
2009-09-22 16:08:00,2.81196,2.81196,2.80649,2.81,6250000.0
2009-09-22 16:09:00,2.8098,2.81074,2.80685,2.8074,8750000.0
2009-09-22 16:10:00,2.81057,2.81059,2.80398,2.80608,8250000.0
2009-09-22 16:11:00,2.80985,2.8099,2.80833,2.80833,6750000.0
2009-09-22 16:12:00,2.80958,2.81159,2.80909,2.81087,5130000.0
2009-09-22 16:13:00,2.81096,2.81096,2.80752,2.8079,12250000.0
2009-09-22 16:14:00,2.80989,2.81047,2.80624,2.80624,10500000.0
2009-09-22 16:15:00,2.80902,2.80921,2.80642,2.80762,6250000.0
2009-09-22 16:16:00,2.80247,2.80828,2.80247,2.80769,5250000.0
2009-09-22 16:17:00,2.80948,2.80971,2.80802,2.80932,5250000.0
2009-09-22 16:18:00,2.80796,2.81095,2.80626,2.80886,6500000.0
2009-09-22 16:19:00,2.80851,2.81148,2.80851,2.81148,9750000.0
2009-09-22 16:20:00,2.8125,2.8125,2.81073,2.81235,6750000.0
2009-09-22 16:21:00,2.81345,2.81381,2.80988,2.81371,10130000.0
2009-09-22 16:22:00,2.80701,2.81316,2.80701,2.81316,9880000.0
2009-09-22 16:23:00,2.81251,2.81251,2.80999,2.80999,6380000.0
2009-09-22 16:24:00,2.8103,2.81226,2.80819,2.81226,5750000.0
2009-09-22 16:25:00,2.81209,2.81209,2.80775,2.81126,9130000.0
2009-09-22 16:26:00,2.81176,2.81236,2.8073,2.81165,10880000.0
2009-09-22 16:27:00,2.81208,2.81208,2.80715,2.80715,9250000.0
2009-09-22 16:28:00,2.80826,2.81154,2.80724,2.81149,7000000.0
2009-09-22 16:29:00,2.80937,2.81122,2.80683,2.80983,11630000.0
2009-09-22 16:30:00,2.80897,2.81326,2.80897,2.81239,5500000.0
2009-09-22 16:31:00,2.81103,2.81362,2.81049,2.81089,7630000.0
2009-09-22 16:32:00,2.81128,2.8141,2.80991,2.81055,10000000.0
2009-09-22 16:33:00,2.81218,2.81273,2.80982,2.80982,6750000.0
2009-09-22 16:34:00,2.81187,2.81476,2.80795,2.81143,8880000.0
2009-09-22 16:35:00,2.81397,2.81469,2.81018,2.81205,11250000.0
2009-09-22 16:36:00,2.81437,2.81437,2.81146,2.81146,7000000.0
2009-09-22 16:37:00,2.81484,2.81487,2.81087,2.81406,7000000.0
2009-09-22 16:38:00,2.81313,2.81503,2.81031,2.81503,5500000.0
2009-09-22 16:39:00,2.81469,2.81469,2.81207,2.81404,6500000.0
2009-09-22 16:40:00,2.81251,2.81461,2.81135,2.81135,11380000.0
2009-09-22 16:41:00,2.81505,2.81593,2.81067,2.81484,6750000.0
2009-09-22 16:42:00,2.81424,2.81547,2.81252,2.81418,10500000.0
2009-09-22 16:43:00,2.8139,2.8153,2.81114,2.81515,8880000.0
2009-09-22 16:44:00,2.81097,2.81514,2.81097,2.8142,7250000.0
2009-09-22 16:45:00,2.81305,2.81507,2.80806,2.81445,13000000.0
2009-09-22 16:46:00,2.80925,2.81502,2.80925,2.81189,8380000.0
2009-09-22 16:47:00,2.81099,2.81453,2.81099,2.81183,10500000.0
2009-09-22 16:48:00,2.80946,2.81497,2.80946,2.81386,7380000.0
2009-09-22 16:49:00,2.81249,2.81383,2.80803,2.81074,5500000.0
2009-09-22 16:50:00,2.81154,2.81552,2.81073,2.81299,6250000.0
2009-09-22 16:51:00,2.80912,2.81438,2.80912,2.81417,7000000.0
2009-09-22 16:52:00,2.81103,2.81329,2.80836,2.81329,9750000.0
2009-09-22 16:53:00,2.80996,2.81363,2.80996,2.81363,5750000.0
2009-09-22 16:54:00,2.81128,2.8125,2.80864,2.80864,5500000.0
2009-09-22 16:55:00,2.80914,2.81224,2.80883,2.80883,10630000.0
2009-09-22 16:56:00,2.80799,2.81161,2.8071,2.8111,10000000.0
2009-09-22 16:57:00,2.80752,2.81026,2.80603,2.80656,8750000.0
2009-09-22 16:58:00,2.80957,2.80981,2.80523,2.80636,13380000.0
2009-09-22 16:59:00,2.80928,2.81003,2.80691,2.80691,11250000.0
2009-09-22 17:00:00,2.80691,2.81015,2.80691,2.81012,15500000.0
2009-09-22 17:01:00,2.80818,2.81037,2.80708,2.80793,6500000.0
2009-09-22 17:02:00,2.80725,2.81048,2.80725,2.80887,9250000.0
2009-09-22 17:03:00,2.80725,2.81068,2.80478,2.81068,10750000.0
2009-09-22 17:04:00,2.81107,2.81178,2.80794,2.80794,5500000.0
2009-09-22 17:05:00,2.8041,2.80957,2.8041,2.8092,8500000.0
2009-09-22 17:06:00,2.80832,2.81109,2.80769,2.80769,5750000.0
2009-09-22 17:07:00,2.81146,2.81146,2.80733,2.80733,9250000.0
2009-09-22 17:08:00,2.80771,2.81093,2.80707,2.80772,8000000.0
2009-09-22 17:09:00,2.80991,2.80991,2.80626,2.80898,8500000.0
2009-09-22 17:10:00,2.80933,2.81051,2.80501,2.81051,7750000.0
2009-09-22 17:11:00,2.80845,2.81124,2.806,2.80969,10630000.0
2009-09-22 17:12:00,2.80723,2.81004,2.80681,2.80962,6630000.0
2009-09-22 17:13:00,2.81032,2.81032,2.80135,2.80527,5380000.0
2009-09-22 17:14:00,2.80794,2.80794,2.80327,2.80327,6630000.0
2009-09-22 17:15:00,2.8056,2.80929,2.80418,2.80929,8250000.0
2009-09-22 17:16:00,2.80908,2.80955,2.80549,2.80647,10000000.0
2009-09-22 17:17:00,2.80699,2.80769,2.80637,2.80678,5250000.0
2009-09-22 17:18:00,2.80498,2.80953,2.80264,2.80817,6000000.0
2009-09-22 17:19:00,2.80565,2.80976,2.80565,2.80589,5500000.0
2009-09-22 17:20:00,2.8046,2.80851,2.80399,2.80399,9250000.0
2009-09-22 17:21:00,2.80909,2.8091,2.80478,2.80596,6250000.0
2009-09-22 17:22:00,2.80944,2.80972,2.80216,2.80547,6250000.0
2009-09-22 17:23:00,2.80921,2.80921,2.8004,2.80546,8500000.0
2009-09-22 17:24:00,2.80711,2.80933,2.80402,2.80853,8750000.0
2009-09-22 17:25:00,2.80764,2.80791,2.80536,2.80735,7250000.0
2009-09-22 17:26:00,2.80611,2.80962,2.80611,2.80896,10250000.0
2009-09-22 17:27:00,2.80833,2.80926,2.80262,2.80866,8250000.0
2009-09-22 17:28:00,2.80993,2.81022,2.80365,2.8066,9000000.0
2009-09-22 17:29:00,2.80574,2.80975,2.80574,2.80659,9250000.0
2009-09-22 17:30:00,2.80937,2.8097,2.80753,2.8097,8000000.0
2009-09-22 17:31:00,2.80972,2.81013,2.80207,2.80378,8750000.0
2009-09-22 17:32:00,2.80746,2.80913,2.8041,2.80913,10500000.0
2009-09-22 17:33:00,2.80953,2.80953,2.80658,2.80675,6000000.0
2009-09-22 17:34:00,2.80657,2.80859,2.80505,2.80505,8000000.0
2009-09-22 17:35:00,2.8038,2.80754,2.8034,2.8067,11250000.0
2009-09-22 17:36:00,2.8033,2.80946,2.8033,2.80946,7260000.0
2009-09-22 17:37:00,2.80826,2.80972,2.80411,2.80492,8750000.0
2009-09-22 17:38:00,2.80835,2.8091,2.8055,2.8091,13250000.0
2009-09-22 17:39:00,2.80805,2.80956,2.8077,2.8077,8380000.0
2009-09-22 17:40:00,2.80809,2.80982,2.80723,2.8077,12000000.0
2009-09-22 17:41:00,2.80634,2.81033,2.80498,2.80498,6000000.0
2009-09-22 17:42:00,2.8098,2.81027,2.80429,2.80619,12250000.0
2009-09-22 17:43:00,2.8085,2.80953,2.80342,2.80673,7000000.0
2009-09-22 17:44:00,2.80739,2.80981,2.80739,2.80952,8750000.0
2009-09-22 17:45:00,2.80547,2.81078,2.80547,2.8079,9000000.0
2009-09-22 17:46:00,2.81186,2.81186,2.80518,2.81023,8750000.0
2009-09-22 17:47:00,2.80584,2.81069,2.80518,2.80632,8000000.0
2009-09-22 17:48:00,2.81133,2.81223,2.80545,2.80545,8500000.0
2009-09-22 17:49:00,2.80764,2.8108,2.80634,2.80634,7380000.0
2009-09-22 17:50:00,2.80844,2.81023,2.8056,2.80784,10130000.0
2009-09-22 17:51:00,2.80725,2.80963,2.80564,2.80762,10000000.0
2009-09-22 17:52:00,2.81113,2.81113,2.80584,2.80956,11500000.0
2009-09-22 17:53:00,2.80619,2.81005,2.80619,2.81,9000000.0
2009-09-22 17:54:00,2.8102,2.81091,2.8083,2.81042,6500000.0
2009-09-22 17:55:00,2.81087,2.81101,2.80653,2.80843,8500000.0
2009-09-22 17:56:00,2.81125,2.8116,2.80777,2.80946,7500000.0
2009-09-22 17:57:00,2.80811,2.81029,2.80528,2.80528,11500000.0
2009-09-22 17:58:00,2.81078,2.81212,2.80855,2.81049,6250000.0
2009-09-22 17:59:00,2.80743,2.81143,2.80467,2.80467,13000000.0
2009-09-22 18:00:00,2.80992,2.81111,2.80841,2.81051,6000000.0
2009-09-22 18:01:00,2.80622,2.80859,2.80377,2.80849,11500000.0
2009-09-22 18:02:00,2.80619,2.80769,2.80537,2.80537,5250000.0
2009-09-22 18:03:00,2.80752,2.80857,2.80597,2.80597,8500000.0
2009-09-22 18:04:00,2.80863,2.80863,2.80534,2.80756,6500000.0
2009-09-22 18:05:00,2.80956,2.80958,2.80511,2.80947,7380000.0
2009-09-22 18:06:00,2.80903,2.81054,2.80789,2.81045,8250000.0
2009-09-22 18:07:00,2.81026,2.81034,2.80615,2.80706,5750000.0
2009-09-22 18:08:00,2.80876,2.8098,2.80614,2.80752,8250000.0
2009-09-22 18:09:00,2.80966,2.80966,2.80747,2.80747,10250000.0
2009-09-22 18:10:00,2.80929,2.81041,2.80829,2.80905,4880000.0
2009-09-22 18:11:00,2.81116,2.81116,2.80762,2.80762,10500000.0
2009-09-22 18:12:00,2.81001,2.81081,2.80547,2.81056,5250000.0
2009-09-22 18:13:00,2.80769,2.81047,2.8069,2.80851,6000000.0
2009-09-22 18:14:00,2.81038,2.81134,2.80575,2.81134,8250000.0
2009-09-22 18:15:00,2.81011,2.81067,2.80558,2.81067,8750000.0
2009-09-22 18:16:00,2.80816,2.81055,2.80672,2.80751,11000000.0
2009-09-22 18:17:00,2.80774,2.81033,2.80546,2.80718,6250000.0
2009-09-22 18:18:00,2.8114,2.81161,2.80607,2.81084,9250000.0
2009-09-22 18:19:00,2.81096,2.81204,2.80632,2.81164,9130000.0
2009-09-22 18:20:00,2.80833,2.81047,2.8078,2.80912,7500000.0
2009-09-22 18:21:00,2.81195,2.81195,2.80894,2.81062,7000000.0
2009-09-22 18:22:00,2.81204,2.81204,2.80603,2.81173,12250000.0
2009-09-22 18:23:00,2.80984,2.81112,2.80796,2.80836,11250000.0
2009-09-22 18:24:00,2.80899,2.81182,2.80899,2.81182,9000000.0
2009-09-22 18:25:00,2.81191,2.81193,2.80803,2.80803,7750000.0
2009-09-22 18:26:00,2.80972,2.81167,2.80752,2.81083,9250000.0
2009-09-22 18:27:00,2.80895,2.81068,2.80567,2.81068,7250000.0
2009-09-22 18:28:00,2.80856,2.81145,2.80709,2.80709,13250000.0
2009-09-22 18:29:00,2.81027,2.81098,2.80874,2.81098,7380000.0
2009-09-22 18:30:00,2.80714,2.81113,2.80686,2.80686,8880000.0
2009-09-22 18:31:00,2.81235,2.81235,2.81007,2.81012,5250000.0
2009-09-22 18:32:00,2.80845,2.81053,2.80458,2.80766,8500000.0
2009-09-22 18:33:00,2.80799,2.81049,2.8062,2.80847,6000000.0
2009-09-22 18:34:00,2.80813,2.81004,2.80479,2.81004,9380000.0
2009-09-22 18:35:00,2.80702,2.81112,2.80702,2.80792,6250000.0
2009-09-22 18:36:00,2.80761,2.81134,2.80761,2.81054,6250000.0
2009-09-22 18:37:00,2.80878,2.81101,2.80878,2.80954,9000000.0
2009-09-22 18:38:00,2.80994,2.81164,2.80531,2.80531,8250000.0
2009-09-22 18:39:00,2.80868,2.81129,2.80604,2.80604,5500000.0
2009-09-22 18:40:00,2.81091,2.8115,2.80521,2.81046,6630000.0
2009-09-22 18:41:00,2.81068,2.81253,2.80786,2.80786,11880000.0
2009-09-22 18:42:00,2.80967,2.8121,2.80736,2.80923,7880000.0
2009-09-22 18:43:00,2.81288,2.81288,2.80792,2.81225,9750000.0
2009-09-22 18:44:00,2.80963,2.81291,2.80963,2.81291,10000000.0
2009-09-22 18:45:00,2.81314,2.81314,2.80731,2.81215,9000000.0
2009-09-22 18:46:00,2.81223,2.81649,2.80866,2.81649,7250000.0
2009-09-22 18:47:00,2.81752,2.81752,2.81332,2.81376,7250000.0
2009-09-22 18:48:00,2.81518,2.81555,2.81348,2.81555,7500000.0
2009-09-22 18:49:00,2.81544,2.81642,2.81183,2.81642,5250000.0
2009-09-22 18:50:00,2.81484,2.8159,2.8106,2.8131,6500000.0
2009-09-22 18:51:00,2.81414,2.8157,2.81246,2.81473,5250000.0
2009-09-22 18:52:00,2.81614,2.81614,2.81124,2.81124,7500000.0
2009-09-22 18:53:00,2.81432,2.8156,2.80792,2.8156,8500000.0
2009-09-22 18:54:00,2.81535,2.8154,2.81063,2.81209,9250000.0
2009-09-22 18:55:00,2.8147,2.8161,2.81405,2.8161,7750000.0
2009-09-22 18:56:00,2.81194,2.81583,2.80787,2.81583,7250000.0
2009-09-22 18:57:00,2.81571,2.81571,2.81377,2.81508,5500000.0
2009-09-22 18:58:00,2.81572,2.81572,2.81063,2.81313,7750000.0
2009-09-22 18:59:00,2.81385,2.81561,2.81259,2.81259,8880000.0
2009-09-22 19:00:00,2.81231,2.8169,2.81231,2.81497,6000000.0
2009-09-22 19:01:00,2.81492,2.8155,2.81138,2.81149,14500000.0
2009-09-22 19:02:00,2.81365,2.81499,2.80963,2.81478,5750000.0
2009-09-22 19:03:00,2.81264,2.81486,2.81064,2.81124,10500000.0
2009-09-22 19:04:00,2.81405,2.81511,2.80982,2.81099,5500000.0
2009-09-22 19:05:00,2.81525,2.81598,2.81436,2.81548,6250000.0
2009-09-22 19:06:00,2.81341,2.81591,2.81161,2.81281,8500000.0
2009-09-22 19:07:00,2.8161,2.8164,2.81313,2.81313,10250000.0
2009-09-22 19:08:00,2.81591,2.81612,2.81306,2.81322,11000000.0
2009-09-22 19:09:00,2.81426,2.8161,2.81281,2.81281,13500000.0
2009-09-22 19:10:00,2.81646,2.81646,2.81082,2.81574,8250000.0
2009-09-22 19:11:00,2.81277,2.8157,2.8106,2.81252,6500000.0
2009-09-22 19:12:00,2.81322,2.81389,2.81062,2.81329,5500000.0
2009-09-22 19:13:00,2.81462,2.81544,2.81102,2.81544,11630000.0
2009-09-22 19:14:00,2.81681,2.81681,2.81047,2.81367,7500000.0
2009-09-22 19:15:00,2.81298,2.81616,2.81169,2.81616,11880000.0
2009-09-22 19:16:00,2.81548,2.81632,2.81161,2.81228,9000000.0
2009-09-22 19:17:00,2.81341,2.81667,2.81174,2.81532,8500000.0
2009-09-22 19:18:00,2.81556,2.81627,2.81345,2.81414,6250000.0
2009-09-22 19:19:00,2.81211,2.81592,2.81145,2.81505,13250000.0
2009-09-22 19:20:00,2.81543,2.81596,2.8133,2.8133,13000000.0
2009-09-22 19:21:00,2.81523,2.81561,2.81359,2.81549,6250000.0
2009-09-22 19:22:00,2.81399,2.81531,2.81329,2.81329,6750000.0
2009-09-22 19:23:00,2.81561,2.81576,2.81035,2.81525,8750000.0
2009-09-22 19:24:00,2.81557,2.81642,2.81118,2.81599,6750000.0
2009-09-22 19:25:00,2.81411,2.81443,2.80859,2.81225,7500000.0
2009-09-22 19:26:00,2.80694,2.8142,2.80694,2.81369,5500000.0
2009-09-22 19:27:00,2.81306,2.81382,2.81218,2.81367,6250000.0
2009-09-22 19:28:00,2.81093,2.81389,2.80926,2.80926,6380000.0
2009-09-22 19:29:00,2.81174,2.81375,2.80828,2.81294,10630000.0
2009-09-22 19:30:00,2.81056,2.81425,2.81056,2.81381,7250000.0
2009-09-22 19:31:00,2.81239,2.81281,2.81041,2.8111,9250000.0
2009-09-22 19:32:00,2.8108,2.81348,2.80823,2.81348,6380000.0
2009-09-22 19:33:00,2.81204,2.81291,2.80968,2.80975,6630000.0
2009-09-22 19:34:00,2.81341,2.81399,2.81161,2.812,7500000.0
2009-09-22 19:35:00,2.81,2.81284,2.80998,2.81158,11250000.0
2009-09-22 19:36:00,2.8113,2.81262,2.80974,2.81172,6130000.0
2009-09-22 19:37:00,2.81248,2.81384,2.80776,2.81022,9250000.0
2009-09-22 19:38:00,2.81021,2.81409,2.80941,2.81355,11250000.0
2009-09-22 19:39:00,2.80831,2.81295,2.80831,2.81131,8380000.0
2009-09-22 19:40:00,2.81354,2.81419,2.80884,2.80884,7250000.0
2009-09-22 19:41:00,2.80861,2.81302,2.80722,2.80722,10500000.0
2009-09-22 19:42:00,2.81169,2.8144,2.81077,2.81247,7000000.0
2009-09-22 19:43:00,2.81033,2.8129,2.81033,2.81081,6000000.0
2009-09-22 19:44:00,2.81227,2.81452,2.80863,2.81373,5500000.0
2009-09-22 19:45:00,2.8095,2.81409,2.8095,2.81206,5750000.0
2009-09-22 19:46:00,2.81366,2.81385,2.81122,2.81122,9000000.0
2009-09-22 19:47:00,2.81065,2.81337,2.81027,2.81144,5500000.0
2009-09-22 19:48:00,2.80894,2.81473,2.80894,2.81472,5250000.0
2009-09-22 19:49:00,2.81152,2.81394,2.80777,2.81147,10000000.0
2009-09-22 19:50:00,2.81197,2.81342,2.81195,2.8131,5500000.0
2009-09-22 19:51:00,2.81317,2.81338,2.80898,2.81069,11750000.0
2009-09-22 19:52:00,2.81018,2.81344,2.80691,2.80691,8250000.0
2009-09-22 19:53:00,2.80939,2.81382,2.80936,2.81279,7750000.0
2009-09-22 19:54:00,2.81105,2.81236,2.81042,2.81042,11500000.0
2009-09-22 19:55:00,2.81172,2.81495,2.8104,2.81342,9130000.0
2009-09-22 19:56:00,2.81205,2.81296,2.80878,2.81018,9750000.0
2009-09-22 19:57:00,2.81309,2.81388,2.80956,2.81014,6500000.0
2009-09-22 19:58:00,2.81293,2.81309,2.80728,2.81004,9250000.0
2009-09-22 19:59:00,2.81113,2.81343,2.80967,2.81343,11000000.0
2009-09-22 20:00:00,2.81376,2.81376,2.8111,2.81256,6000000.0
2009-09-22 20:01:00,2.81121,2.81221,2.8097,2.81087,6250000.0
2009-09-22 20:02:00,2.8116,2.81332,2.80817,2.81313,5630000.0
2009-09-22 20:03:00,2.81244,2.81244,2.80773,2.81213,12000000.0
2009-09-22 20:04:00,2.81208,2.81357,2.8112,2.81357,6500000.0
2009-09-22 20:05:00,2.81328,2.81345,2.8102,2.81041,6500000.0
2009-09-22 20:06:00,2.8134,2.81379,2.80926,2.81189,10750000.0
2009-09-22 20:07:00,2.81079,2.8134,2.80844,2.8134,5250000.0
2009-09-22 20:08:00,2.81188,2.81192,2.80879,2.81058,6500000.0
2009-09-22 20:09:00,2.81116,2.81378,2.8072,2.81043,7760000.0
2009-09-22 20:10:00,2.80756,2.81201,2.80614,2.81018,10000000.0
2009-09-22 20:11:00,2.81165,2.81397,2.81065,2.81319,9500000.0
2009-09-22 20:12:00,2.80853,2.81248,2.80794,2.81248,6500000.0
2009-09-22 20:13:00,2.8114,2.81359,2.81107,2.81253,6250000.0
2009-09-22 20:14:00,2.8145,2.8145,2.80914,2.81323,6500000.0
2009-09-22 20:15:00,2.81182,2.81413,2.80899,2.80899,7000000.0
2009-09-22 20:16:00,2.81387,2.81402,2.80768,2.81271,12750000.0
2009-09-22 20:17:00,2.81266,2.81441,2.81056,2.81371,9000000.0
2009-09-22 20:18:00,2.81165,2.81484,2.81123,2.81465,7000000.0
2009-09-22 20:19:00,2.81487,2.81492,2.80856,2.81403,7500000.0
2009-09-22 20:20:00,2.81406,2.81463,2.81141,2.81141,7000000.0
2009-09-22 20:21:00,2.81495,2.81495,2.80997,2.81301,10750000.0
2009-09-22 20:22:00,2.81486,2.81496,2.81234,2.81472,14250000.0
2009-09-22 20:23:00,2.81341,2.81499,2.80922,2.81499,8130000.0
2009-09-22 20:24:00,2.81348,2.81395,2.81202,2.81202,7250000.0
2009-09-22 20:25:00,2.81345,2.81451,2.81124,2.81451,5750000.0
2009-09-22 20:26:00,2.8112,2.81349,2.80865,2.81141,9500000.0
2009-09-22 20:27:00,2.81153,2.81475,2.81153,2.81378,7500000.0
2009-09-22 20:28:00,2.81131,2.81408,2.80863,2.8114,7500000.0
2009-09-22 20:29:00,2.81098,2.81427,2.81098,2.81143,6000000.0
2009-09-22 20:30:00,2.80891,2.81163,2.80864,2.81109,8000000.0
2009-09-22 20:31:00,2.81385,2.81505,2.80975,2.81053,8000000.0
2009-09-22 20:32:00,2.81357,2.81365,2.80841,2.81365,8500000.0
2009-09-22 20:33:00,2.81143,2.81433,2.81143,2.81433,5250000.0
2009-09-22 20:34:00,2.81316,2.81385,2.81001,2.81385,5750000.0
2009-09-22 20:35:00,2.81145,2.81343,2.80924,2.8118,8750000.0
2009-09-22 20:36:00,2.81183,2.81246,2.80893,2.80893,5250000.0
2009-09-22 20:37:00,2.81283,2.81292,2.80904,2.81185,8500000.0
2009-09-22 20:38:00,2.80831,2.81268,2.80831,2.81004,7380000.0
2009-09-22 20:39:00,2.81135,2.81298,2.81057,2.81235,10500000.0
2009-09-22 20:40:00,2.80976,2.81358,2.80909,2.81048,5750000.0
2009-09-22 20:41:00,2.81171,2.81226,2.80833,2.81166,7250000.0
2009-09-22 20:42:00,2.81277,2.81315,2.81033,2.81071,5880000.0
2009-09-22 20:43:00,2.80744,2.8122,2.80744,2.8106,5500000.0
2009-09-22 20:44:00,2.81013,2.81192,2.80671,2.81185,8250000.0
2009-09-22 20:45:00,2.81163,2.81305,2.81006,2.81203,10750000.0
2009-09-22 20:46:00,2.81069,2.812,2.80844,2.80844,13130000.0
2009-09-22 20:47:00,2.80962,2.81268,2.80867,2.81042,10000000.0
2009-09-22 20:48:00,2.81013,2.81194,2.80906,2.80946,8380000.0
2009-09-22 20:49:00,2.80701,2.81322,2.80701,2.81322,11510000.0
2009-09-22 20:50:00,2.81208,2.81314,2.81078,2.81107,6880000.0
2009-09-22 20:51:00,2.81209,2.8135,2.81062,2.81072,8250000.0
2009-09-22 20:52:00,2.80911,2.81198,2.80911,2.81016,8750000.0
2009-09-22 20:53:00,2.80655,2.81333,2.80655,2.81271,12750000.0
2009-09-22 20:54:00,2.80913,2.81312,2.80913,2.81226,9750000.0
2009-09-22 20:55:00,2.80933,2.81255,2.80732,2.80991,10250000.0
2009-09-22 20:56:00,2.81315,2.81315,2.80681,2.80837,7750000.0
2009-09-22 20:57:00,2.81374,2.8138,2.81123,2.8114,6000000.0
2009-09-22 20:58:00,2.814,2.814,2.80729,2.8076,8250000.0
2009-09-22 20:59:00,2.81081,2.8132,2.80977,2.80977,6250000.0
2009-09-22 21:00:00,2.81146,2.81166,2.81026,2.81132,6750000.0
2009-09-22 21:01:00,2.81106,2.81223,2.80998,2.80998,7750000.0
2009-09-22 21:02:00,2.81142,2.81232,2.8085,2.8085,8000000.0
2009-09-22 21:03:00,2.80905,2.81263,2.80677,2.81257,9750000.0
2009-09-22 21:04:00,2.81155,2.81239,2.80809,2.81159,13880000.0
2009-09-22 21:05:00,2.81272,2.81367,2.81023,2.81023,6250000.0
2009-09-22 21:06:00,2.8128,2.81292,2.80548,2.80548,7750000.0
2009-09-22 21:07:00,2.80862,2.81276,2.80862,2.81057,8880000.0
2009-09-22 21:08:00,2.81232,2.81246,2.80874,2.80874,8500000.0
2009-09-22 21:09:00,2.81262,2.81262,2.81018,2.81178,9250000.0
2009-09-22 21:10:00,2.81094,2.81338,2.80799,2.81338,11380000.0
2009-09-22 21:11:00,2.81251,2.81281,2.80865,2.80957,10380000.0
2009-09-22 21:12:00,2.80736,2.81288,2.80736,2.81027,10000000.0
2009-09-22 21:13:00,2.8106,2.81226,2.8075,2.81185,6750000.0
2009-09-22 21:14:00,2.81165,2.81239,2.80745,2.81217,8750000.0
2009-09-22 21:15:00,2.81226,2.81254,2.809,2.809,5250000.0
2009-09-22 21:16:00,2.80888,2.81136,2.80761,2.81121,7000000.0
2009-09-22 21:17:00,2.80913,2.81032,2.80737,2.80833,10500000.0
2009-09-22 21:18:00,2.81104,2.81104,2.80726,2.80855,6500000.0
2009-09-22 21:19:00,2.81044,2.81156,2.80603,2.81156,13250000.0
2009-09-22 21:20:00,2.81242,2.81242,2.80656,2.80892,9500000.0
2009-09-22 21:21:00,2.81049,2.81065,2.80574,2.81051,6250000.0
2009-09-22 21:22:00,2.80817,2.80895,2.80499,2.80499,6250000.0
2009-09-22 21:23:00,2.80872,2.80964,2.80362,2.80861,6630000.0
2009-09-22 21:24:00,2.80851,2.81027,2.80685,2.81024,9880000.0
2009-09-22 21:25:00,2.80755,2.81058,2.80617,2.80998,7380000.0
2009-09-22 21:26:00,2.80807,2.81031,2.80807,2.80823,8880000.0
2009-09-22 21:27:00,2.80835,2.81085,2.80736,2.80816,6250000.0
2009-09-22 21:28:00,2.81044,2.81166,2.80756,2.80832,11750000.0
2009-09-22 21:29:00,2.81174,2.81174,2.80781,2.81062,11000000.0
2009-09-22 21:30:00,2.80903,2.8098,2.80747,2.8098,11250000.0
2009-09-22 21:31:00,2.81096,2.81096,2.80656,2.80656,7000000.0
2009-09-22 21:32:00,2.80925,2.81002,2.8071,2.80848,6000000.0
2009-09-22 21:33:00,2.81062,2.81133,2.80361,2.80744,10000000.0
2009-09-22 21:34:00,2.81041,2.81056,2.80525,2.80969,7750000.0
2009-09-22 21:35:00,2.80958,2.81031,2.80687,2.80687,11000000.0
2009-09-22 21:36:00,2.81131,2.81131,2.80854,2.81039,6500000.0
2009-09-22 21:37:00,2.80813,2.80966,2.8035,2.80451,7500000.0
2009-09-22 21:38:00,2.81078,2.81139,2.80768,2.80786,6630000.0
2009-09-22 21:39:00,2.81108,2.81116,2.80569,2.80978,5250000.0
2009-09-22 21:40:00,2.80994,2.81076,2.8089,2.81007,9000000.0
2009-09-22 21:41:00,2.80948,2.81007,2.80635,2.81007,15000000.0
2009-09-22 21:42:00,2.80521,2.81066,2.80521,2.81066,12000000.0
2009-09-22 21:43:00,2.81018,2.81027,2.80452,2.80452,9000000.0
2009-09-22 21:44:00,2.81066,2.81066,2.80708,2.80763,6000000.0
2009-09-22 21:45:00,2.80992,2.81084,2.80499,2.808,7750000.0
2009-09-22 21:46:00,2.8083,2.81077,2.80806,2.80806,12880000.0
2009-09-22 21:47:00,2.81111,2.81111,2.80479,2.80738,6630000.0
2009-09-22 21:48:00,2.80977,2.81073,2.80694,2.81073,8500000.0
2009-09-22 21:49:00,2.81042,2.81042,2.80578,2.80677,11500000.0
2009-09-22 21:50:00,2.81008,2.81137,2.80684,2.80986,12750000.0
2009-09-22 21:51:00,2.80753,2.81017,2.80398,2.80985,18880000.0
2009-09-22 21:52:00,2.80705,2.81022,2.8059,2.81022,9500000.0
2009-09-22 21:53:00,2.80908,2.81168,2.80843,2.81008,7750000.0
2009-09-22 21:54:00,2.81083,2.81133,2.80654,2.80823,13380000.0
2009-09-22 21:55:00,2.80857,2.811,2.80857,2.811,6750000.0
2009-09-22 21:56:00,2.80978,2.81145,2.80838,2.81145,7750000.0
2009-09-22 21:57:00,2.80487,2.81036,2.80487,2.80862,11000000.0
2009-09-22 21:58:00,2.80941,2.81111,2.80681,2.81097,10250000.0
2009-09-22 21:59:00,2.8058,2.81095,2.8058,2.80849,11000000.0
2009-09-22 22:00:00,2.80835,2.81033,2.80256,2.8095,17000000.0
2009-09-22 22:01:00,2.80854,2.81015,2.80646,2.8085,10250000.0
2009-09-22 22:02:00,2.80773,2.81098,2.80711,2.81032,12250000.0
2009-09-22 22:03:00,2.81144,2.81144,2.806,2.81108,6500000.0
2009-09-22 22:04:00,2.81034,2.81146,2.80649,2.80753,16000000.0
2009-09-22 22:05:00,2.81103,2.81286,2.80844,2.80988,9500000.0
2009-09-22 22:06:00,2.81141,2.81156,2.80678,2.81046,11750000.0
2009-09-22 22:07:00,2.81172,2.8118,2.80784,2.81025,10000000.0
2009-09-22 22:08:00,2.81184,2.81192,2.8077,2.80899,19500000.0
2009-09-22 22:09:00,2.80868,2.81115,2.80864,2.80978,6250000.0
2009-09-22 22:10:00,2.80666,2.81083,2.80626,2.80939,15250000.0
2009-09-22 22:11:00,2.809,2.80979,2.80464,2.80935,16250000.0
2009-09-22 22:12:00,2.80983,2.81006,2.80525,2.80525,13250000.0
2009-09-22 22:13:00,2.80812,2.8089,2.80424,2.80882,12000000.0
2009-09-22 22:14:00,2.80924,2.81041,2.80717,2.80717,12750000.0
2009-09-22 22:15:00,2.80828,2.81059,2.80617,2.81059,5250000.0
2009-09-22 22:16:00,2.80905,2.81056,2.80495,2.80975,8250000.0
2009-09-22 22:17:00,2.80725,2.80966,2.80724,2.80735,9130000.0
2009-09-22 22:18:00,2.80656,2.80874,2.80482,2.80783,5630000.0
2009-09-22 22:19:00,2.80939,2.80963,2.80567,2.80684,7500000.0
2009-09-22 22:20:00,2.80772,2.80905,2.8047,2.80824,12250000.0
2009-09-22 22:21:00,2.80716,2.80955,2.80688,2.80688,8500000.0
2009-09-22 22:22:00,2.80329,2.80878,2.80329,2.80798,7750000.0
2009-09-22 22:23:00,2.80825,2.81062,2.80581,2.80915,7750000.0
2009-09-22 22:24:00,2.80328,2.80856,2.80328,2.80497,6000000.0
2009-09-22 22:25:00,2.80579,2.80905,2.80497,2.80905,8500000.0
2009-09-22 22:26:00,2.80835,2.80915,2.80607,2.80893,8500000.0
2009-09-22 22:27:00,2.80484,2.80824,2.80432,2.8061,5880000.0
2009-09-22 22:28:00,2.80706,2.80917,2.8061,2.8061,6500000.0
2009-09-22 22:29:00,2.80798,2.80879,2.80621,2.80627,11630000.0
2009-09-22 22:30:00,2.80752,2.80958,2.80463,2.80463,7000000.0
2009-09-22 22:31:00,2.80432,2.80828,2.80432,2.80796,14630000.0
2009-09-22 22:32:00,2.8101,2.8101,2.80288,2.80639,9000000.0
2009-09-22 22:33:00,2.80808,2.80928,2.80426,2.80577,14380000.0
2009-09-22 22:34:00,2.80733,2.80854,2.80332,2.8051,7750000.0
2009-09-22 22:35:00,2.80746,2.8077,2.80269,2.8063,10500000.0
2009-09-22 22:36:00,2.8076,2.80793,2.80311,2.80745,7880000.0
2009-09-22 22:37:00,2.8068,2.80869,2.80527,2.80664,6500000.0
2009-09-22 22:38:00,2.80719,2.80788,2.8047,2.80594,8880000.0
2009-09-22 22:39:00,2.80842,2.80842,2.80498,2.80794,7880000.0
2009-09-22 22:40:00,2.80332,2.80717,2.80281,2.80505,10750000.0
2009-09-22 22:41:00,2.8016,2.8087,2.8016,2.80776,7000000.0
2009-09-22 22:42:00,2.80663,2.80761,2.80457,2.80622,6500000.0
2009-09-22 22:43:00,2.80542,2.80908,2.80542,2.80677,9500000.0
2009-09-22 22:44:00,2.80932,2.8101,2.8058,2.8068,8750000.0
2009-09-22 22:45:00,2.80813,2.80932,2.80672,2.80736,7000000.0
2009-09-22 22:46:00,2.80655,2.81066,2.80619,2.80758,11130000.0
2009-09-22 22:47:00,2.80788,2.80945,2.8063,2.80836,13250000.0
2009-09-22 22:48:00,2.80789,2.80953,2.80535,2.80535,6500000.0
2009-09-22 22:49:00,2.80774,2.80835,2.80464,2.80562,7500000.0
2009-09-22 22:50:00,2.80583,2.8087,2.80583,2.80757,7500000.0
2009-09-22 22:51:00,2.80674,2.80903,2.80674,2.80758,8500000.0
2009-09-22 22:52:00,2.80799,2.80799,2.80311,2.80311,5250000.0
2009-09-22 22:53:00,2.80771,2.80854,2.80334,2.80704,8880000.0
2009-09-22 22:54:00,2.80502,2.80784,2.80389,2.80734,8500000.0
2009-09-22 22:55:00,2.8073,2.80902,2.80447,2.80447,7250000.0
2009-09-22 22:56:00,2.8093,2.80948,2.80593,2.80746,5630000.0
2009-09-22 22:57:00,2.80752,2.80869,2.80646,2.80669,8750000.0
2009-09-22 22:58:00,2.80813,2.80882,2.80455,2.80779,10500000.0
2009-09-22 22:59:00,2.80924,2.80924,2.80638,2.80834,10500000.0
2009-09-22 23:00:00,2.80613,2.80945,2.80246,2.80715,7750000.0
2009-09-22 23:01:00,2.80785,2.80785,2.80458,2.80458,11130000.0
2009-09-22 23:02:00,2.8053,2.81103,2.8053,2.8083,7250000.0
2009-09-22 23:03:00,2.80521,2.80882,2.8046,2.80741,9630000.0
2009-09-22 23:04:00,2.81062,2.81062,2.80484,2.80867,6500000.0
2009-09-22 23:05:00,2.80745,2.81007,2.80516,2.8063,10750000.0
2009-09-22 23:06:00,2.80867,2.80983,2.80415,2.80754,5500000.0
2009-09-22 23:07:00,2.80752,2.80865,2.80504,2.80864,9380000.0
2009-09-22 23:08:00,2.80927,2.81001,2.80446,2.80803,8250000.0
2009-09-22 23:09:00,2.80712,2.81068,2.80469,2.81068,8000000.0
2009-09-22 23:10:00,2.80831,2.81016,2.80389,2.80628,6250000.0
2009-09-22 23:11:00,2.80982,2.81003,2.80695,2.80811,9250000.0
2009-09-22 23:12:00,2.81018,2.81018,2.80623,2.80852,9630000.0
2009-09-22 23:13:00,2.81073,2.81073,2.80606,2.80606,9250000.0
2009-09-22 23:14:00,2.80809,2.80928,2.80565,2.80784,7000000.0
2009-09-22 23:15:00,2.80761,2.81011,2.8054,2.80878,7250000.0
2009-09-22 23:16:00,2.80876,2.80982,2.80798,2.80923,7250000.0
2009-09-22 23:17:00,2.81121,2.81121,2.80766,2.80766,12500000.0
2009-09-22 23:18:00,2.80977,2.81006,2.80488,2.8082,7760000.0
2009-09-22 23:19:00,2.81065,2.81065,2.80464,2.80547,5000000.0
2009-09-22 23:20:00,2.80806,2.80961,2.80806,2.80816,7130000.0
2009-09-22 23:21:00,2.80909,2.80971,2.80574,2.80828,6500000.0
2009-09-22 23:22:00,2.80907,2.81121,2.80618,2.8108,8630000.0
2009-09-22 23:23:00,2.80722,2.80963,2.80722,2.80862,10000000.0
2009-09-22 23:24:00,2.80812,2.81094,2.80759,2.80893,7000000.0
2009-09-22 23:25:00,2.80847,2.81068,2.80528,2.80632,9130000.0
2009-09-22 23:26:00,2.81043,2.81043,2.80485,2.80808,8130000.0
2009-09-22 23:27:00,2.80922,2.81197,2.80642,2.8114,10500000.0
2009-09-22 23:28:00,2.80916,2.8098,2.80562,2.80732,7750000.0
2009-09-22 23:29:00,2.80864,2.8108,2.80629,2.80834,15500000.0
2009-09-22 23:30:00,2.80887,2.80887,2.80493,2.80769,8750000.0
2009-09-22 23:31:00,2.80846,2.81073,2.80846,2.81057,11500000.0
2009-09-22 23:32:00,2.80797,2.80862,2.80578,2.80862,5380000.0
2009-09-22 23:33:00,2.8087,2.81077,2.80675,2.80829,7250000.0
2009-09-22 23:34:00,2.80799,2.80971,2.80422,2.80822,7130000.0
2009-09-22 23:35:00,2.80856,2.81012,2.80695,2.80695,7000000.0
2009-09-22 23:36:00,2.80791,2.80926,2.80507,2.80776,8630000.0
2009-09-22 23:37:00,2.81125,2.81125,2.80802,2.80802,7500000.0
2009-09-22 23:38:00,2.80893,2.81075,2.80721,2.81056,9000000.0
2009-09-22 23:39:00,2.80905,2.81083,2.80647,2.81083,6880000.0
2009-09-22 23:40:00,2.80888,2.81185,2.80775,2.81104,7000000.0
2009-09-22 23:41:00,2.80922,2.8096,2.80775,2.80852,15750000.0
2009-09-22 23:42:00,2.81134,2.81143,2.80908,2.80942,9250000.0
2009-09-22 23:43:00,2.80858,2.8101,2.80836,2.80914,5500000.0
2009-09-22 23:44:00,2.80875,2.81303,2.80875,2.81222,8500000.0
2009-09-22 23:45:00,2.80834,2.80862,2.80352,2.80827,8250000.0
2009-09-22 23:46:00,2.80635,2.80865,2.80485,2.80859,5750000.0
2009-09-22 23:47:00,2.80703,2.80952,2.80703,2.80855,5500000.0
2009-09-22 23:49:00,2.80907,2.80942,2.80541,2.80877,6000000.0
2009-09-22 23:51:00,2.80838,2.80861,2.80417,2.80417,10500000.0
2009-09-22 23:52:00,2.80908,2.81077,2.80531,2.80983,8250000.0
2009-09-22 23:53:00,2.80534,2.81114,2.80534,2.81114,13000000.0
2009-09-22 23:54:00,2.80965,2.81035,2.80601,2.80632,6250000.0
2009-09-22 23:55:00,2.80957,2.81065,2.80808,2.80829,8250000.0
2009-09-22 23:56:00,2.80837,2.81095,2.80614,2.81095,10880000.0
2009-09-22 23:57:00,2.80894,2.80894,2.8042,2.80734,6000000.0
2009-09-22 23:58:00,2.80952,2.81124,2.80839,2.80839,11000000.0
2009-09-22 23:59:00,2.8081,2.80881,2.80441,2.80802,11500000.0
2009-09-23 00:00:00,2.80528,2.81113,2.80528,2.80836,11630000.0
2009-09-23 00:01:00,2.8077,2.80771,2.80581,2.80648,10000000.0
2009-09-23 00:02:00,2.80798,2.80872,2.80473,2.80806,6380000.0
2009-09-23 00:03:00,2.80673,2.80782,2.80673,2.80781,9000000.0
2009-09-23 00:04:00,2.81099,2.81164,2.8084,2.8084,5750000.0
2009-09-23 00:05:00,2.80817,2.81074,2.80639,2.81007,9000000.0
2009-09-23 00:06:00,2.80414,2.80853,2.80414,2.8076,8500000.0
2009-09-23 00:07:00,2.81203,2.81203,2.80759,2.81138,6750000.0
2009-09-23 00:08:00,2.80706,2.80857,2.8061,2.80749,6250000.0
2009-09-23 00:09:00,2.80852,2.811,2.80852,2.811,10130000.0
2009-09-23 00:10:00,2.80846,2.80989,2.80793,2.80793,7750000.0
2009-09-23 00:11:00,2.80789,2.81188,2.80499,2.80876,14250000.0
2009-09-23 00:12:00,2.80768,2.81006,2.80725,2.80769,8500000.0
2009-09-23 00:13:00,2.81058,2.81058,2.80773,2.80773,8250000.0
2009-09-23 00:14:00,2.80735,2.80984,2.80735,2.80952,12760000.0
2009-09-23 00:16:00,2.80992,2.81053,2.80712,2.80828,8000000.0
2009-09-23 00:17:00,2.8074,2.80759,2.80523,2.80759,12250000.0
2009-09-23 00:18:00,2.80781,2.80906,2.805,2.80748,11500000.0
2009-09-23 00:20:00,2.80984,2.80984,2.80688,2.80715,18500000.0
2009-09-23 00:21:00,2.8013,2.80723,2.8013,2.807,13000000.0
2009-09-23 00:22:00,2.80981,2.81002,2.80862,2.80862,5750000.0
2009-09-23 00:23:00,2.80688,2.81037,2.80678,2.8099,12000000.0
2009-09-23 00:25:00,2.80909,2.81197,2.80719,2.80719,12000000.0
2009-09-23 00:27:00,2.80722,2.81018,2.80477,2.81018,7750000.0
2009-09-23 00:28:00,2.80722,2.80807,2.80407,2.80807,9500000.0
2009-09-23 00:29:00,2.80809,2.80994,2.80502,2.80502,8500000.0
2009-09-23 00:31:00,2.80451,2.81085,2.80451,2.80636,10250000.0
2009-09-23 00:32:00,2.81062,2.81062,2.80614,2.80659,8000000.0
2009-09-23 00:33:00,2.80808,2.80808,2.80395,2.80802,7500000.0
2009-09-23 00:34:00,2.80837,2.8105,2.80681,2.8105,7000000.0
2009-09-23 00:35:00,2.80747,2.80803,2.80673,2.80673,8250000.0
2009-09-23 00:36:00,2.80853,2.81006,2.80795,2.8083,8750000.0
2009-09-23 00:37:00,2.8085,2.81032,2.80387,2.80387,5750000.0
2009-09-23 00:38:00,2.81162,2.81173,2.80755,2.80755,11380000.0
2009-09-23 00:39:00,2.804,2.80787,2.804,2.80723,7750000.0
2009-09-23 00:40:00,2.80878,2.81063,2.80805,2.81063,6000000.0
2009-09-23 00:41:00,2.80943,2.81157,2.80752,2.81157,8130000.0
2009-09-23 00:42:00,2.80492,2.80693,2.80443,2.80693,7750000.0
2009-09-23 00:43:00,2.80833,2.81043,2.80524,2.80848,8630000.0
2009-09-23 00:44:00,2.80736,2.80799,2.80308,2.80799,7750000.0
2009-09-23 00:45:00,2.8065,2.81003,2.8065,2.80692,9000000.0
2009-09-23 00:46:00,2.80689,2.80689,2.80307,2.80532,6250000.0
2009-09-23 00:47:00,2.80662,2.80912,2.80662,2.80756,7250000.0
2009-09-23 00:48:00,2.80764,2.81045,2.80524,2.80524,6000000.0
2009-09-23 00:49:00,2.80842,2.80842,2.80578,2.80663,9000000.0
2009-09-23 00:50:00,2.80814,2.80938,2.80686,2.80709,11250000.0
2009-09-23 00:51:00,2.80715,2.80995,2.80695,2.80724,10630000.0
2009-09-23 00:52:00,2.8077,2.8104,2.8077,2.8104,6630000.0
2009-09-23 00:53:00,2.80711,2.80889,2.80293,2.80586,9500000.0
2009-09-23 00:54:00,2.80771,2.80931,2.80285,2.80285,6250000.0
2009-09-23 00:55:00,2.807,2.8105,2.80499,2.80892,6500000.0
2009-09-23 00:56:00,2.80363,2.80845,2.80363,2.80764,5250000.0
2009-09-23 00:57:00,2.80328,2.80656,2.80328,2.80552,5500000.0
2009-09-23 00:58:00,2.80801,2.80954,2.80565,2.80645,7750000.0
2009-09-23 00:59:00,2.80729,2.80893,2.80432,2.80711,5250000.0
2009-09-23 01:00:00,2.80989,2.80997,2.80576,2.80997,8500000.0
2009-09-23 01:01:00,2.80725,2.80974,2.80681,2.80974,7130000.0
2009-09-23 01:02:00,2.80725,2.80944,2.80498,2.80744,6000000.0
2009-09-23 01:03:00,2.80714,2.80979,2.807,2.80744,10750000.0
2009-09-23 01:04:00,2.80964,2.80964,2.80349,2.8065,7750000.0
2009-09-23 01:05:00,2.80945,2.80945,2.80347,2.80689,8630000.0
2009-09-23 01:06:00,2.80751,2.81104,2.80524,2.80524,8250000.0
2009-09-23 01:07:00,2.80376,2.80952,2.80376,2.80691,14750000.0
2009-09-23 01:08:00,2.8065,2.80651,2.80372,2.80372,9750000.0
2009-09-23 01:09:00,2.80958,2.80958,2.80377,2.80508,6000000.0
2009-09-23 01:10:00,2.80781,2.80978,2.80594,2.80697,10000000.0
2009-09-23 01:11:00,2.80417,2.80669,2.80266,2.80625,8880000.0
2009-09-23 01:12:00,2.80675,2.80994,2.80582,2.80994,5880000.0
2009-09-23 01:13:00,2.80619,2.80667,2.80512,2.80599,5250000.0
2009-09-23 01:14:00,2.80672,2.80672,2.80418,2.80571,12750000.0
2009-09-23 01:15:00,2.80652,2.808,2.80491,2.80672,9750000.0
2009-09-23 01:16:00,2.80729,2.80736,2.8065,2.80706,5500000.0
2009-09-23 01:17:00,2.80758,2.80918,2.80476,2.80918,7000000.0
2009-09-23 01:18:00,2.80892,2.80892,2.80176,2.80176,5500000.0
2009-09-23 01:19:00,2.80459,2.80765,2.80445,2.80647,10130000.0
2009-09-23 01:20:00,2.80705,2.80775,2.80562,2.80562,7500000.0
2009-09-23 01:21:00,2.80514,2.80831,2.80507,2.80831,6750000.0
2009-09-23 01:22:00,2.80569,2.8067,2.80325,2.80474,6750000.0
2009-09-23 01:23:00,2.80241,2.80605,2.79847,2.79847,8500000.0
2009-09-23 01:24:00,2.80029,2.80197,2.79856,2.80005,8380000.0
2009-09-23 01:25:00,2.79892,2.80257,2.79892,2.80009,6630000.0
2009-09-23 01:26:00,2.79907,2.80142,2.79867,2.79895,6250000.0
2009-09-23 01:27:00,2.79985,2.80168,2.7962,2.79922,5750000.0
2009-09-23 01:28:00,2.79998,2.80338,2.79764,2.80007,16380000.0
2009-09-23 01:29:00,2.80026,2.80213,2.79782,2.79858,5750000.0
2009-09-23 01:30:00,2.80042,2.80261,2.79803,2.80161,14750000.0
2009-09-23 01:31:00,2.79772,2.80345,2.79772,2.80098,18130000.0
2009-09-23 01:32:00,2.80104,2.80431,2.80104,2.80189,8880000.0
2009-09-23 01:33:00,2.80255,2.80598,2.79927,2.80315,16250000.0
2009-09-23 01:34:00,2.80195,2.80391,2.80164,2.80173,5500000.0
2009-09-23 01:35:00,2.80211,2.80377,2.80211,2.80228,7000000.0
2009-09-23 01:36:00,2.80275,2.80475,2.80075,2.80466,8000000.0
2009-09-23 01:37:00,2.80297,2.80605,2.80068,2.80605,9250000.0
2009-09-23 01:38:00,2.80015,2.80521,2.80015,2.80424,5750000.0
2009-09-23 01:39:00,2.80332,2.80348,2.79894,2.80348,11000000.0
2009-09-23 01:40:00,2.80198,2.80636,2.80154,2.80625,7760000.0
2009-09-23 01:41:00,2.80342,2.80406,2.80144,2.80236,12000000.0
2009-09-23 01:42:00,2.80255,2.80304,2.80076,2.80304,7380000.0
2009-09-23 01:43:00,2.80146,2.80529,2.80146,2.80317,6250000.0
2009-09-23 01:44:00,2.80133,2.80539,2.80133,2.80539,6250000.0
2009-09-23 01:45:00,2.80355,2.80527,2.8015,2.80373,7750000.0
2009-09-23 01:46:00,2.80245,2.80632,2.80245,2.80494,7500000.0
2009-09-23 01:47:00,2.80587,2.80728,2.8005,2.80471,5500000.0
2009-09-23 01:48:00,2.80486,2.80764,2.80469,2.8059,10750000.0
2009-09-23 01:49:00,2.8064,2.80794,2.80338,2.80598,7500000.0
2009-09-23 01:50:00,2.80402,2.80805,2.80402,2.80703,5880000.0
2009-09-23 01:51:00,2.80269,2.80809,2.80269,2.80665,7750000.0
2009-09-23 01:52:00,2.80581,2.8078,2.80427,2.80631,8750000.0
2009-09-23 01:53:00,2.80422,2.80693,2.80422,2.80569,10500000.0
2009-09-23 01:54:00,2.8027,2.807,2.8027,2.80561,6000000.0
2009-09-23 01:55:00,2.80599,2.80759,2.8025,2.8055,7500000.0
2009-09-23 01:56:00,2.80545,2.80751,2.80346,2.80543,10000000.0
2009-09-23 01:57:00,2.80253,2.80702,2.80253,2.80617,4750000.0
2009-09-23 01:58:00,2.80626,2.8077,2.80581,2.80581,10000000.0
2009-09-23 02:01:00,2.80568,2.80837,2.80314,2.80314,6500000.0
2009-09-23 02:02:00,2.80734,2.80917,2.80624,2.80624,7750000.0
2009-09-23 02:03:00,2.80801,2.80801,2.80622,2.80622,6010000.0
2009-09-23 02:04:00,2.80023,2.80921,2.80023,2.80908,9000000.0
2009-09-23 02:05:00,2.8063,2.80906,2.80422,2.80752,7500000.0
2009-09-23 02:06:00,2.80658,2.80795,2.80348,2.80662,15500000.0
2009-09-23 02:07:00,2.80558,2.80785,2.80355,2.80629,6500000.0
2009-09-23 02:08:00,2.80687,2.80819,2.80616,2.80616,8250000.0
2009-09-23 02:09:00,2.80276,2.80826,2.80276,2.80523,23000000.0
2009-09-23 02:10:00,2.80175,2.80771,2.80175,2.80527,9250000.0
2009-09-23 02:11:00,2.8057,2.80871,2.8025,2.80596,18750000.0
2009-09-23 02:12:00,2.80812,2.80873,2.80391,2.80873,5500000.0
2009-09-23 02:13:00,2.80442,2.81035,2.80442,2.80932,8380000.0
2009-09-23 02:14:00,2.80543,2.80761,2.80526,2.8057,5500000.0
2009-09-23 02:15:00,2.80569,2.80915,2.80421,2.80567,9000000.0
2009-09-23 02:16:00,2.80368,2.80581,2.80368,2.80581,8130000.0
2009-09-23 02:17:00,2.80749,2.80931,2.80596,2.80763,8250000.0
2009-09-23 02:18:00,2.80377,2.80601,2.80177,2.80601,16500000.0
2009-09-23 02:19:00,2.80597,2.80889,2.80487,2.80686,6000000.0
2009-09-23 02:20:00,2.80659,2.80775,2.80042,2.80042,6750000.0
2009-09-23 02:21:00,2.80686,2.80886,2.80475,2.80609,8250000.0
2009-09-23 02:22:00,2.80561,2.8093,2.80391,2.80904,6250000.0
2009-09-23 02:23:00,2.80442,2.80683,2.80247,2.80608,8250000.0
2009-09-23 02:24:00,2.80423,2.80904,2.80423,2.80505,8750000.0
2009-09-23 02:25:00,2.80499,2.80896,2.80395,2.80896,9500000.0
2009-09-23 02:26:00,2.80925,2.80925,2.80475,2.80662,7500000.0
2009-09-23 02:27:00,2.80535,2.80822,2.80517,2.80654,10500000.0
2009-09-23 02:28:00,2.80666,2.80939,2.80666,2.80939,7000000.0
2009-09-23 02:29:00,2.80674,2.80941,2.80674,2.80758,6000000.0
2009-09-23 02:30:00,2.81008,2.81008,2.80265,2.80612,7000000.0
2009-09-23 02:31:00,2.80365,2.80966,2.80296,2.80966,8500000.0
2009-09-23 02:32:00,2.80355,2.80881,2.80355,2.80675,7000000.0
2009-09-23 02:33:00,2.80898,2.81104,2.80712,2.80898,6380000.0
2009-09-23 02:34:00,2.80699,2.80729,2.8038,2.80653,9000000.0
2009-09-23 02:35:00,2.80733,2.80913,2.80672,2.80673,7500000.0
2009-09-23 02:36:00,2.80645,2.80665,2.80538,2.80665,7380000.0
2009-09-23 02:37:00,2.8064,2.80914,2.80358,2.80358,8250000.0
2009-09-23 02:39:00,2.81083,2.81083,2.80458,2.80541,7250000.0
2009-09-23 02:40:00,2.80791,2.8099,2.80594,2.80799,8250000.0
2009-09-23 02:41:00,2.80553,2.81068,2.80553,2.81068,8500000.0
2009-09-23 02:42:00,2.80819,2.81,2.80443,2.81,7250000.0
2009-09-23 02:43:00,2.809,2.81064,2.80608,2.80838,18500000.0
2009-09-23 02:44:00,2.80716,2.81007,2.80521,2.80532,5750000.0
2009-09-23 02:45:00,2.80935,2.81261,2.80649,2.80649,6130000.0
2009-09-23 02:46:00,2.80626,2.8122,2.80626,2.80888,15880000.0
2009-09-23 02:47:00,2.80913,2.81096,2.80618,2.80951,6750000.0
2009-09-23 02:48:00,2.80962,2.81285,2.80655,2.81198,18250000.0
2009-09-23 02:49:00,2.80858,2.81181,2.80682,2.81181,5750000.0
2009-09-23 02:50:00,2.80607,2.81122,2.80607,2.80985,5500000.0
2009-09-23 02:51:00,2.81015,2.81208,2.80612,2.80907,8500000.0
2009-09-23 02:52:00,2.80671,2.81139,2.80671,2.80926,10140000.0
2009-09-23 02:53:00,2.80963,2.8112,2.8075,2.80872,10750000.0
2009-09-23 02:54:00,2.80798,2.8119,2.80647,2.8119,11500000.0
2009-09-23 02:55:00,2.80888,2.81135,2.80814,2.81016,9000000.0
2009-09-23 02:56:00,2.81039,2.81184,2.80947,2.80947,5630000.0
2009-09-23 02:57:00,2.8122,2.8122,2.80717,2.80942,15000000.0
2009-09-23 02:58:00,2.81029,2.81029,2.80723,2.80868,9750000.0
2009-09-23 02:59:00,2.81166,2.81166,2.80367,2.80801,10500000.0
2009-09-23 03:00:00,2.80913,2.80966,2.80692,2.80845,9250000.0
2009-09-23 03:01:00,2.80863,2.80945,2.8071,2.8086,7000000.0
2009-09-23 03:02:00,2.80861,2.80952,2.80438,2.80754,9000000.0
2009-09-23 03:03:00,2.80821,2.80918,2.80499,2.80839,6750000.0
2009-09-23 03:04:00,2.80851,2.81094,2.8057,2.80884,15500000.0
2009-09-23 03:05:00,2.80805,2.81113,2.80805,2.81113,9000000.0
2009-09-23 03:06:00,2.80815,2.81057,2.80641,2.80909,5500000.0
2009-09-23 03:07:00,2.8088,2.8108,2.80848,2.80908,10500000.0
2009-09-23 03:08:00,2.80834,2.81046,2.80723,2.80933,9500000.0
2009-09-23 03:09:00,2.80552,2.81013,2.80443,2.80443,7000000.0
2009-09-23 03:10:00,2.80909,2.80975,2.80535,2.80535,10000000.0
2009-09-23 03:11:00,2.80875,2.81164,2.805,2.80706,8000000.0
2009-09-23 03:12:00,2.80918,2.81049,2.80681,2.80681,7500000.0
2009-09-23 03:13:00,2.80956,2.8108,2.80809,2.8108,6750000.0
2009-09-23 03:14:00,2.80843,2.81099,2.80562,2.80866,6500000.0
2009-09-23 03:15:00,2.80853,2.80962,2.80387,2.80387,6250000.0
2009-09-23 03:16:00,2.80835,2.8093,2.80424,2.80746,7500000.0
2009-09-23 03:17:00,2.80792,2.80992,2.80696,2.8076,8130000.0
2009-09-23 03:18:00,2.8065,2.80767,2.8065,2.80753,6000000.0
2009-09-23 03:19:00,2.80823,2.80823,2.80688,2.80732,7000000.0
2009-09-23 03:20:00,2.81075,2.81075,2.80832,2.80837,11250000.0
2009-09-23 03:21:00,2.8085,2.81045,2.80781,2.80781,5750000.0
2009-09-23 03:22:00,2.80952,2.81052,2.80773,2.80827,6260000.0
2009-09-23 03:23:00,2.80884,2.81104,2.80682,2.80925,6000000.0
2009-09-23 03:24:00,2.81195,2.81215,2.80883,2.80925,7000000.0
2009-09-23 03:25:00,2.80868,2.80913,2.80451,2.80881,9130000.0
2009-09-23 03:26:00,2.80921,2.81043,2.80559,2.80904,16880000.0
2009-09-23 03:27:00,2.8097,2.80971,2.80609,2.80609,5250000.0
2009-09-23 03:28:00,2.80897,2.80954,2.80866,2.80884,7250000.0
2009-09-23 03:29:00,2.80977,2.81074,2.80724,2.80888,8500000.0
2009-09-23 03:30:00,2.8078,2.81079,2.8078,2.80902,6880000.0
2009-09-23 03:31:00,2.80875,2.81131,2.80405,2.80873,15630000.0
2009-09-23 03:32:00,2.80831,2.81121,2.80645,2.81121,5630000.0
2009-09-23 03:33:00,2.81154,2.81154,2.80728,2.80856,10880000.0
2009-09-23 03:34:00,2.80815,2.81098,2.8067,2.81089,10250000.0
2009-09-23 03:35:00,2.80942,2.81045,2.80663,2.80841,11000000.0
2009-09-23 03:36:00,2.8066,2.81179,2.8066,2.81179,9000000.0
2009-09-23 03:37:00,2.80912,2.81032,2.80691,2.80892,5260000.0
2009-09-23 03:38:00,2.80873,2.81021,2.80458,2.80753,7130000.0
2009-09-23 03:39:00,2.80564,2.80861,2.80564,2.80788,3750000.0
2009-09-23 03:40:00,2.80729,2.81076,2.80581,2.81076,12000000.0
2009-09-23 03:41:00,2.80777,2.8078,2.80577,2.8076,7500000.0
2009-09-23 03:42:00,2.80908,2.81082,2.80667,2.80845,9000000.0
2009-09-23 03:43:00,2.80582,2.81174,2.80582,2.80734,9000000.0
2009-09-23 03:44:00,2.8089,2.81166,2.80771,2.80856,6750000.0
2009-09-23 03:45:00,2.80762,2.81045,2.80518,2.81045,10750000.0
2009-09-23 03:46:00,2.80766,2.80857,2.80685,2.8073,7750000.0
2009-09-23 03:47:00,2.81024,2.81024,2.80518,2.80733,16000000.0
2009-09-23 03:48:00,2.80661,2.8075,2.80554,2.80713,8250000.0
2009-09-23 03:49:00,2.80748,2.80864,2.80495,2.8067,6250000.0
2009-09-23 03:50:00,2.80554,2.80933,2.80548,2.80933,8250000.0
2009-09-23 03:51:00,2.80699,2.80742,2.80694,2.80742,8000000.0
2009-09-23 03:52:00,2.80851,2.8095,2.80549,2.80679,8750000.0
2009-09-23 03:53:00,2.80686,2.80996,2.80497,2.80752,7380000.0
2009-09-23 03:54:00,2.80696,2.80998,2.80696,2.80998,8880000.0
2009-09-23 03:55:00,2.80499,2.80891,2.80446,2.80446,6000000.0
2009-09-23 03:56:00,2.80714,2.8074,2.80583,2.80593,13250000.0
2009-09-23 03:57:00,2.80302,2.81025,2.80302,2.80673,8250000.0
2009-09-23 03:58:00,2.8092,2.8092,2.80327,2.80327,6000000.0
2009-09-23 03:59:00,2.80836,2.80836,2.80252,2.80281,5130000.0
2009-09-23 04:00:00,2.80654,2.8095,2.80571,2.80629,6250000.0
2009-09-23 04:01:00,2.80699,2.80892,2.80413,2.80886,6250000.0
2009-09-23 04:02:00,2.80899,2.80899,2.80488,2.80517,6250000.0
2009-09-23 04:03:00,2.80647,2.80966,2.80307,2.80966,6250000.0
2009-09-23 04:04:00,2.80641,2.80877,2.80546,2.80877,10250000.0
2009-09-23 04:05:00,2.8074,2.80976,2.8073,2.80976,8000000.0
2009-09-23 04:06:00,2.80736,2.80736,2.80379,2.80449,5750000.0
2009-09-23 04:07:00,2.80533,2.80937,2.80533,2.80667,6250000.0
2009-09-23 04:08:00,2.80736,2.80917,2.80407,2.80779,7250000.0
2009-09-23 04:09:00,2.80757,2.81032,2.80624,2.80849,11750000.0
2009-09-23 04:10:00,2.80866,2.80975,2.80776,2.80785,5500000.0
2009-09-23 04:11:00,2.80827,2.81164,2.80643,2.80643,11750000.0
2009-09-23 04:12:00,2.80846,2.80906,2.80764,2.80787,6750000.0
2009-09-23 04:13:00,2.80433,2.80898,2.80414,2.80685,10250000.0
2009-09-23 04:14:00,2.80702,2.80984,2.8032,2.80343,9500000.0
2009-09-23 04:15:00,2.80318,2.81007,2.80318,2.80748,9510000.0
2009-09-23 04:16:00,2.80827,2.81027,2.80485,2.81027,12750000.0
2009-09-23 04:17:00,2.80686,2.80764,2.80377,2.8071,7250000.0
2009-09-23 04:18:00,2.80712,2.80999,2.80604,2.8089,5750000.0
2009-09-23 04:19:00,2.80629,2.80986,2.80453,2.80783,12000000.0
2009-09-23 04:20:00,2.80996,2.80996,2.80576,2.80722,6000000.0
2009-09-23 04:21:00,2.80755,2.81068,2.80755,2.81035,9500000.0
2009-09-23 04:22:00,2.80395,2.81005,2.80395,2.80806,8750000.0
2009-09-23 04:23:00,2.80927,2.81028,2.80667,2.808,5750000.0
2009-09-23 04:24:00,2.80687,2.81078,2.80494,2.80494,6750000.0
2009-09-23 04:25:00,2.80695,2.80706,2.80509,2.80509,9250000.0
2009-09-23 04:26:00,2.80359,2.81043,2.80359,2.8072,12380000.0
2009-09-23 04:27:00,2.8086,2.81015,2.80768,2.80768,5500000.0
2009-09-23 04:28:00,2.80643,2.80744,2.80643,2.80717,6000000.0
2009-09-23 04:29:00,2.8105,2.8105,2.80498,2.80579,8000000.0
2009-09-23 04:30:00,2.80761,2.81036,2.80348,2.81036,6500000.0
2009-09-23 04:31:00,2.80743,2.80959,2.80574,2.80959,7750000.0
2009-09-23 04:32:00,2.80686,2.80879,2.80337,2.80439,6000000.0
2009-09-23 04:33:00,2.8061,2.80621,2.80277,2.80277,6500000.0
2009-09-23 04:34:00,2.80448,2.80962,2.80448,2.80694,10750000.0
2009-09-23 04:35:00,2.80558,2.80949,2.80558,2.80949,7000000.0
2009-09-23 04:36:00,2.80402,2.80772,2.80144,2.8065,5750000.0
2009-09-23 04:37:00,2.80743,2.80982,2.8052,2.8052,7760000.0
2009-09-23 04:38:00,2.80923,2.80923,2.80566,2.80566,7000000.0
2009-09-23 04:39:00,2.8064,2.80884,2.80349,2.80859,11000000.0
2009-09-23 04:40:00,2.80444,2.80754,2.80329,2.80329,6750000.0
2009-09-23 04:41:00,2.80285,2.80897,2.80285,2.8084,5500000.0
2009-09-23 04:42:00,2.8071,2.80816,2.80208,2.8059,7000000.0
2009-09-23 04:43:00,2.80555,2.80927,2.80363,2.80658,8250000.0
2009-09-23 04:44:00,2.8059,2.80808,2.80564,2.80657,8500000.0
2009-09-23 04:45:00,2.8065,2.80894,2.80324,2.80569,9750000.0
2009-09-23 04:46:00,2.80341,2.8074,2.80341,2.8055,5500000.0
2009-09-23 04:47:00,2.80673,2.80846,2.80534,2.80585,9880000.0
2009-09-23 04:48:00,2.80551,2.80792,2.80257,2.80792,9500000.0
2009-09-23 04:49:00,2.80396,2.80756,2.80266,2.80597,10000000.0
2009-09-23 04:50:00,2.80163,2.80797,2.80163,2.80797,11500000.0
2009-09-23 04:51:00,2.80583,2.80766,2.80353,2.80466,9510000.0
2009-09-23 04:52:00,2.80497,2.8068,2.80433,2.80451,4000000.0
2009-09-23 04:53:00,2.80468,2.80468,2.80183,2.80377,6750000.0
2009-09-23 04:54:00,2.80057,2.80612,2.80057,2.80413,7130000.0
2009-09-23 04:55:00,2.80525,2.80555,2.80087,2.8023,8000000.0
2009-09-23 04:56:00,2.8038,2.80686,2.80314,2.80426,8500000.0
2009-09-23 04:57:00,2.80473,2.80651,2.80444,2.80477,5500000.0
2009-09-23 04:58:00,2.80332,2.80332,2.79932,2.80304,7500000.0
2009-09-23 04:59:00,2.80436,2.80632,2.80114,2.80453,8500000.0
2009-09-23 05:00:00,2.80391,2.80612,2.80233,2.80423,8750000.0
2009-09-23 05:01:00,2.80451,2.80605,2.80049,2.80049,6250000.0
2009-09-23 05:02:00,2.80655,2.8099,2.80643,2.80797,6750000.0
2009-09-23 05:03:00,2.80539,2.80675,2.8021,2.80675,6000000.0
2009-09-23 05:04:00,2.80394,2.80431,2.80111,2.80396,11250000.0
2009-09-23 05:05:00,2.80809,2.80809,2.80358,2.80358,10000000.0
2009-09-23 05:06:00,2.80415,2.80659,2.8012,2.8026,8000000.0
2009-09-23 05:07:00,2.80677,2.80677,2.80038,2.80395,11750000.0
2009-09-23 05:08:00,2.80689,2.80689,2.80303,2.80638,7000000.0
2009-09-23 05:09:00,2.80627,2.80627,2.80329,2.80397,6250000.0
2009-09-23 05:10:00,2.80392,2.80651,2.80097,2.80394,7500000.0
2009-09-23 05:11:00,2.80255,2.80571,2.8022,2.8026,6000000.0
2009-09-23 05:12:00,2.80219,2.80726,2.80219,2.80454,9000000.0
2009-09-23 05:13:00,2.804,2.80674,2.80309,2.80617,8750000.0
2009-09-23 05:14:00,2.80692,2.80692,2.80341,2.80383,6250000.0
2009-09-23 05:15:00,2.801,2.80486,2.801,2.80474,5130000.0
2009-09-23 05:16:00,2.80743,2.80743,2.80223,2.80452,10250000.0
2009-09-23 05:17:00,2.80487,2.80608,2.80462,2.80462,11500000.0
2009-09-23 05:18:00,2.8051,2.80752,2.80247,2.80441,8260000.0
2009-09-23 05:19:00,2.80479,2.80703,2.80165,2.80703,6250000.0
2009-09-23 05:20:00,2.80572,2.80634,2.80289,2.80396,9750000.0
2009-09-23 05:21:00,2.80428,2.8066,2.80425,2.8066,6000000.0
2009-09-23 05:22:00,2.80468,2.80585,2.80037,2.80037,8000000.0
2009-09-23 05:23:00,2.80436,2.80623,2.80436,2.80454,5500000.0
2009-09-23 05:24:00,2.80373,2.80619,2.80038,2.80619,8750000.0
2009-09-23 05:25:00,2.80685,2.80685,2.80195,2.80353,8250000.0
2009-09-23 05:26:00,2.80419,2.80543,2.80347,2.80347,6250000.0
2009-09-23 05:27:00,2.801,2.8054,2.801,2.80431,8750000.0
2009-09-23 05:28:00,2.80216,2.80578,2.80216,2.80392,10000000.0
2009-09-23 05:29:00,2.80327,2.80595,2.79978,2.80381,9500000.0
2009-09-23 05:30:00,2.8042,2.80732,2.8042,2.80732,8500000.0
2009-09-23 05:31:00,2.8021,2.8065,2.80139,2.8065,10500000.0
2009-09-23 05:32:00,2.80432,2.8069,2.80201,2.8069,6130000.0
2009-09-23 05:33:00,2.80405,2.80559,2.80159,2.80391,6750000.0
2009-09-23 05:34:00,2.8059,2.80666,2.80175,2.80405,7750000.0
2009-09-23 05:35:00,2.80419,2.80673,2.80355,2.80673,6500000.0
2009-09-23 05:36:00,2.80494,2.80581,2.80256,2.80508,8750000.0
2009-09-23 05:37:00,2.80229,2.80678,2.80229,2.80406,8250000.0
2009-09-23 05:38:00,2.80369,2.80692,2.80274,2.80413,8000000.0
2009-09-23 05:39:00,2.80448,2.80663,2.80355,2.80409,7630000.0
2009-09-23 05:40:00,2.80155,2.80553,2.80021,2.80021,9880000.0
2009-09-23 05:41:00,2.80331,2.80558,2.80052,2.80373,6250000.0
2009-09-23 05:42:00,2.80377,2.80607,2.80174,2.80174,5750000.0
2009-09-23 05:43:00,2.80753,2.80753,2.80265,2.8029,11380000.0
2009-09-23 05:44:00,2.80413,2.80637,2.80204,2.80324,6500000.0
2009-09-23 05:45:00,2.80439,2.80657,2.80439,2.80493,8250000.0
2009-09-23 05:46:00,2.80611,2.80611,2.80409,2.80409,5750000.0
2009-09-23 05:47:00,2.80126,2.80643,2.80126,2.80528,8750000.0
2009-09-23 05:48:00,2.80517,2.80721,2.80285,2.8031,6250000.0
2009-09-23 05:49:00,2.80564,2.80722,2.80416,2.8049,7130000.0
2009-09-23 05:50:00,2.8049,2.8083,2.80184,2.8083,7250000.0
2009-09-23 05:51:00,2.80544,2.80703,2.80423,2.80565,10500000.0
2009-09-23 05:52:00,2.80785,2.80785,2.80316,2.80316,12250000.0
2009-09-23 05:53:00,2.80558,2.80765,2.80251,2.80569,7500000.0
2009-09-23 05:54:00,2.80487,2.8078,2.80471,2.8078,9750000.0
2009-09-23 05:55:00,2.80534,2.80841,2.80466,2.80466,8630000.0
2009-09-23 05:56:00,2.80624,2.80786,2.80369,2.80786,6250000.0
2009-09-23 05:57:00,2.80765,2.80765,2.80308,2.80584,10000000.0
2009-09-23 05:58:00,2.8049,2.80783,2.80466,2.8058,6000000.0
2009-09-23 05:59:00,2.80458,2.80891,2.80383,2.80398,6750000.0
2009-09-23 06:00:00,2.80588,2.80783,2.80271,2.80271,9250000.0
2009-09-23 06:01:00,2.80594,2.80829,2.80128,2.80564,17750000.0
2009-09-23 06:02:00,2.80458,2.8078,2.80458,2.8078,6880000.0
2009-09-23 06:03:00,2.80525,2.80743,2.80294,2.80743,8750000.0
2009-09-23 06:04:00,2.80512,2.80783,2.80285,2.80783,6250000.0
2009-09-23 06:05:00,2.80433,2.80433,2.80006,2.80006,19500000.0
2009-09-23 06:06:00,2.8049,2.80834,2.8049,2.80552,6500000.0
2009-09-23 06:07:00,2.80478,2.80707,2.80179,2.80563,6250000.0
2009-09-23 06:08:00,2.80523,2.80765,2.80355,2.80577,11750000.0
2009-09-23 06:09:00,2.80301,2.80735,2.80301,2.80522,5500000.0
2009-09-23 06:10:00,2.80534,2.80736,2.80311,2.80592,5500000.0
2009-09-23 06:11:00,2.80879,2.80879,2.80301,2.80533,6630000.0
2009-09-23 06:12:00,2.80323,2.80858,2.80187,2.8047,7500000.0
2009-09-23 06:13:00,2.80585,2.8073,2.80314,2.80425,6250000.0
2009-09-23 06:14:00,2.80538,2.80676,2.80432,2.80499,5760000.0
2009-09-23 06:15:00,2.80061,2.8079,2.80061,2.80662,8000000.0
2009-09-23 06:16:00,2.80426,2.80629,2.80426,2.80503,6250000.0
2009-09-23 06:17:00,2.80543,2.80682,2.80416,2.80477,8880000.0
2009-09-23 06:18:00,2.80532,2.80711,2.80232,2.80515,7750000.0
2009-09-23 06:19:00,2.80516,2.80758,2.80246,2.80538,10250000.0
2009-09-23 06:20:00,2.80534,2.80647,2.80323,2.80499,10000000.0
2009-09-23 06:21:00,2.80497,2.80806,2.80497,2.8059,12130000.0
2009-09-23 06:22:00,2.80576,2.80898,2.80237,2.80566,10750000.0
2009-09-23 06:23:00,2.80521,2.80708,2.80291,2.80491,7380000.0
2009-09-23 06:24:00,2.8061,2.80794,2.80609,2.80794,9130000.0
2009-09-23 06:25:00,2.80319,2.80532,2.80275,2.80275,7130000.0
2009-09-23 06:26:00,2.80677,2.80677,2.80161,2.8052,8130000.0
2009-09-23 06:27:00,2.80497,2.80507,2.79967,2.79967,6250000.0
2009-09-23 06:28:00,2.80497,2.80756,2.8027,2.80469,6750000.0
2009-09-23 06:29:00,2.80495,2.80718,2.80238,2.8068,6250000.0
2009-09-23 06:30:00,2.80456,2.80686,2.80197,2.80334,9000000.0
2009-09-23 06:31:00,2.80418,2.80742,2.80418,2.80551,11000000.0
2009-09-23 06:32:00,2.80486,2.80723,2.80294,2.80538,8500000.0
2009-09-23 06:33:00,2.80312,2.80639,2.80312,2.80475,10750000.0
2009-09-23 06:34:00,2.80453,2.80558,2.80077,2.80077,5500000.0
2009-09-23 06:35:00,2.80453,2.80613,2.80425,2.80468,6250000.0
2009-09-23 06:36:00,2.80273,2.80696,2.80273,2.80491,6750000.0
2009-09-23 06:37:00,2.80461,2.80881,2.80373,2.80575,9750000.0
2009-09-23 06:38:00,2.80499,2.80787,2.80459,2.80787,6500000.0
2009-09-23 06:39:00,2.80057,2.8061,2.80057,2.80558,8000000.0
2009-09-23 06:40:00,2.80489,2.8077,2.80232,2.80489,7750000.0
2009-09-23 06:41:00,2.80443,2.80714,2.8032,2.8064,9250000.0
2009-09-23 06:42:00,2.80493,2.8057,2.79979,2.80387,9000000.0
2009-09-23 06:43:00,2.80342,2.80425,2.79821,2.80425,5250000.0
2009-09-23 06:44:00,2.80775,2.80812,2.80725,2.80812,5500000.0
2009-09-23 06:45:00,2.80162,2.80713,2.80092,2.80713,10250000.0
2009-09-23 06:46:00,2.80783,2.80783,2.80144,2.80144,8750000.0
2009-09-23 06:47:00,2.80302,2.8062,2.80101,2.80459,10000000.0
2009-09-23 06:48:00,2.8033,2.80602,2.8033,2.80481,4880000.0
2009-09-23 06:49:00,2.80478,2.80626,2.8025,2.80482,7750000.0
2009-09-23 06:50:00,2.80383,2.80622,2.80173,2.80239,9130000.0
2009-09-23 06:51:00,2.80423,2.80645,2.80221,2.80467,7250000.0
2009-09-23 06:52:00,2.80132,2.80569,2.80132,2.80363,6250000.0
2009-09-23 06:53:00,2.80316,2.80679,2.79987,2.80679,5500000.0
2009-09-23 06:54:00,2.80422,2.80467,2.80002,2.80396,5250000.0
2009-09-23 06:55:00,2.80534,2.80556,2.8002,2.80339,11250000.0
2009-09-23 06:56:00,2.80324,2.80477,2.80324,2.80439,5260000.0
2009-09-23 06:57:00,2.79975,2.80594,2.79975,2.80498,11000000.0
2009-09-23 06:58:00,2.8008,2.80597,2.8008,2.80351,6000000.0
2009-09-23 06:59:00,2.80407,2.80782,2.8029,2.80782,5630000.0
2009-09-23 07:00:00,2.80483,2.80645,2.79945,2.79945,9000000.0
2009-09-23 07:01:00,2.80474,2.80599,2.80032,2.80032,8510000.0
2009-09-23 07:02:00,2.8046,2.80612,2.80236,2.80236,9000000.0
2009-09-23 07:03:00,2.80463,2.80499,2.80261,2.80381,7500000.0
2009-09-23 07:04:00,2.80266,2.80615,2.80266,2.8039,6250000.0
2009-09-23 07:05:00,2.80415,2.8056,2.80367,2.80387,6000000.0
2009-09-23 07:06:00,2.80337,2.80405,2.8015,2.80374,5500000.0
2009-09-23 07:07:00,2.80361,2.80658,2.80344,2.80419,9130000.0
2009-09-23 07:08:00,2.80399,2.80576,2.80352,2.8042,8130000.0
2009-09-23 07:09:00,2.80498,2.8062,2.80338,2.80437,6750000.0
2009-09-23 07:10:00,2.80401,2.80459,2.80352,2.80352,7250000.0
2009-09-23 07:11:00,2.80448,2.80631,2.80179,2.80423,8250000.0
2009-09-23 07:12:00,2.80441,2.80631,2.80364,2.80488,5880000.0
2009-09-23 07:13:00,2.8042,2.80634,2.80236,2.80634,8250000.0
2009-09-23 07:14:00,2.80046,2.8059,2.80046,2.80417,6750000.0
2009-09-23 07:15:00,2.80172,2.80582,2.80172,2.80359,11500000.0
2009-09-23 07:16:00,2.80372,2.8059,2.80332,2.80332,11380000.0
2009-09-23 07:17:00,2.80181,2.80599,2.80181,2.80391,8880000.0
2009-09-23 07:18:00,2.80505,2.80598,2.7992,2.7992,5250000.0
2009-09-23 07:19:00,2.8043,2.80592,2.80306,2.80378,5750000.0
2009-09-23 07:20:00,2.80379,2.80517,2.80368,2.80517,7500000.0
2009-09-23 07:21:00,2.80423,2.8056,2.80025,2.80397,6250000.0
2009-09-23 07:22:00,2.80092,2.80551,2.80092,2.80383,7750000.0
2009-09-23 07:23:00,2.8025,2.80556,2.79961,2.80355,8000000.0
2009-09-23 07:24:00,2.80475,2.80573,2.80095,2.80375,9250000.0
2009-09-23 07:25:00,2.80659,2.80681,2.80393,2.80681,8000000.0
2009-09-23 07:26:00,2.8039,2.80665,2.80377,2.80665,4880000.0
2009-09-23 07:27:00,2.79998,2.80638,2.79998,2.80638,6500000.0
2009-09-23 07:28:00,2.80451,2.80649,2.80068,2.80399,7500000.0
2009-09-23 07:29:00,2.8041,2.80618,2.80376,2.80403,7000000.0
2009-09-23 07:30:00,2.80457,2.80676,2.80328,2.8064,8000000.0
2009-09-23 07:31:00,2.807,2.807,2.80483,2.8069,7250000.0
2009-09-23 07:32:00,2.80428,2.80593,2.80144,2.80487,7000000.0
2009-09-23 07:33:00,2.80579,2.80579,2.8041,2.8041,8750000.0
2009-09-23 07:34:00,2.80693,2.80693,2.80376,2.80674,14750000.0
2009-09-23 07:35:00,2.80557,2.80649,2.80243,2.80243,10750000.0
2009-09-23 07:36:00,2.80498,2.80623,2.80249,2.80496,7130000.0
2009-09-23 07:37:00,2.80716,2.80716,2.80314,2.80314,6250000.0
2009-09-23 07:38:00,2.80527,2.80806,2.80163,2.80806,10500000.0
2009-09-23 07:39:00,2.80609,2.80673,2.80166,2.80446,7750000.0
2009-09-23 07:40:00,2.80214,2.80808,2.79968,2.80808,6250000.0
2009-09-23 07:41:00,2.80283,2.80721,2.80283,2.80473,6500000.0
2009-09-23 07:42:00,2.80639,2.80639,2.80223,2.80315,5250000.0
2009-09-23 07:43:00,2.80522,2.80606,2.80133,2.80423,7250000.0
2009-09-23 07:44:00,2.80296,2.80622,2.80296,2.8047,11250000.0
2009-09-23 07:45:00,2.80447,2.80627,2.8018,2.8053,7130000.0
2009-09-23 07:46:00,2.80632,2.80744,2.80354,2.8053,9760000.0
2009-09-23 07:47:00,2.80278,2.80584,2.80231,2.80231,6250000.0
2009-09-23 07:48:00,2.80444,2.80588,2.80015,2.80406,7880000.0
2009-09-23 07:49:00,2.80331,2.80666,2.80027,2.80666,5250000.0
2009-09-23 07:50:00,2.80431,2.80583,2.80075,2.80075,6000000.0
2009-09-23 07:51:00,2.80222,2.80576,2.80222,2.80399,9000000.0
2009-09-23 07:52:00,2.80393,2.80723,2.8036,2.80723,9250000.0
2009-09-23 07:53:00,2.80413,2.80641,2.80318,2.8041,7250000.0
2009-09-23 07:54:00,2.80385,2.80598,2.80278,2.80488,6750000.0
2009-09-23 07:55:00,2.80445,2.80595,2.80199,2.80595,6250000.0
2009-09-23 07:56:00,2.80164,2.80676,2.80164,2.80252,15750000.0
2009-09-23 07:57:00,2.80434,2.80666,2.80414,2.80666,9510000.0
2009-09-23 07:58:00,2.8044,2.80689,2.80249,2.80468,6630000.0
2009-09-23 07:59:00,2.80423,2.80624,2.80396,2.80396,8250000.0
2009-09-23 08:00:00,2.80686,2.80686,2.80138,2.80454,7500000.0
2009-09-23 08:01:00,2.80445,2.80705,2.80399,2.80523,6880000.0
2009-09-23 08:02:00,2.80479,2.80565,2.80135,2.80404,12750000.0
2009-09-23 08:03:00,2.80327,2.80716,2.80327,2.80573,9500000.0
2009-09-23 08:04:00,2.80457,2.80624,2.80457,2.80597,7500000.0
2009-09-23 08:05:00,2.80593,2.80865,2.80263,2.80721,6750000.0
2009-09-23 08:06:00,2.80691,2.80952,2.80565,2.80674,10130000.0
2009-09-23 08:07:00,2.80848,2.8088,2.80467,2.80669,6750000.0
2009-09-23 08:08:00,2.80341,2.80898,2.80341,2.80898,7380000.0
2009-09-23 08:09:00,2.8067,2.80873,2.80561,2.80777,5500000.0
2009-09-23 08:10:00,2.80653,2.80872,2.80532,2.80657,8630000.0
2009-09-23 08:11:00,2.80766,2.80766,2.80445,2.80562,7630000.0
2009-09-23 08:12:00,2.80475,2.81005,2.80402,2.8054,10000000.0
2009-09-23 08:13:00,2.80593,2.81062,2.80478,2.80478,11750000.0
2009-09-23 08:14:00,2.80526,2.80897,2.80526,2.80697,6630000.0
2009-09-23 08:15:00,2.80894,2.80899,2.80385,2.80667,9000000.0
2009-09-23 08:16:00,2.80706,2.80998,2.80636,2.80964,9000000.0
2009-09-23 08:17:00,2.80626,2.81165,2.80626,2.81017,9250000.0
2009-09-23 08:18:00,2.8074,2.81093,2.80584,2.80633,5130000.0
2009-09-23 08:19:00,2.808,2.80999,2.80554,2.80999,8630000.0
2009-09-23 08:20:00,2.80704,2.8122,2.80542,2.81186,7500000.0
2009-09-23 08:21:00,2.80985,2.81101,2.80441,2.80441,9250000.0
2009-09-23 08:22:00,2.80918,2.8109,2.80852,2.81023,5630000.0
2009-09-23 08:23:00,2.80754,2.81209,2.80754,2.81164,8750000.0
2009-09-23 08:24:00,2.80959,2.81193,2.80742,2.80742,12250000.0
2009-09-23 08:25:00,2.81133,2.8118,2.80762,2.81118,10500000.0
2009-09-23 08:26:00,2.80775,2.80994,2.80746,2.80994,8000000.0
2009-09-23 08:27:00,2.80986,2.81214,2.80808,2.81147,12380000.0
2009-09-23 08:28:00,2.80809,2.81054,2.80578,2.81054,7500000.0
2009-09-23 08:29:00,2.80307,2.80966,2.80307,2.80723,10250000.0
2009-09-23 08:30:00,2.80678,2.81093,2.80586,2.80842,16000000.0
2009-09-23 08:31:00,2.80294,2.81117,2.80294,2.81092,11750000.0
2009-09-23 08:32:00,2.81229,2.81327,2.81169,2.81327,8000000.0
2009-09-23 08:33:00,2.81384,2.81538,2.8098,2.81329,7750000.0
2009-09-23 08:34:00,2.8142,2.81544,2.81251,2.81541,11000000.0
2009-09-23 08:35:00,2.80979,2.81528,2.80979,2.81292,11750000.0
2009-09-23 08:36:00,2.81621,2.81621,2.81191,2.81617,11500000.0
2009-09-23 08:37:00,2.8149,2.81728,2.81456,2.81458,9000000.0
2009-09-23 08:38:00,2.81787,2.81853,2.81347,2.81347,7750000.0
2009-09-23 08:39:00,2.81505,2.81705,2.81379,2.8168,6250000.0
2009-09-23 08:40:00,2.81963,2.82108,2.81654,2.81969,9000000.0
2009-09-23 08:41:00,2.81856,2.82247,2.81801,2.81801,9250000.0
2009-09-23 08:42:00,2.82435,2.82508,2.82049,2.82362,7750000.0
2009-09-23 08:43:00,2.82049,2.82399,2.81903,2.82143,9000000.0
2009-09-23 08:44:00,2.82242,2.82242,2.81742,2.81742,5880000.0
2009-09-23 08:45:00,2.823,2.823,2.81324,2.81747,11000000.0
2009-09-23 08:46:00,2.81315,2.82009,2.81304,2.81595,7500000.0
2009-09-23 08:47:00,2.81308,2.81761,2.81278,2.81728,6750000.0
2009-09-23 08:48:00,2.81809,2.81852,2.81325,2.81801,6500000.0
2009-09-23 08:49:00,2.81714,2.81997,2.81494,2.81997,10130000.0
2009-09-23 08:50:00,2.81709,2.82082,2.81637,2.82082,11380000.0
2009-09-23 08:51:00,2.81965,2.81986,2.81674,2.81873,10630000.0
2009-09-23 08:52:00,2.82175,2.82175,2.81773,2.82159,10000000.0
2009-09-23 08:53:00,2.81814,2.82099,2.81727,2.81847,7000000.0
2009-09-23 08:54:00,2.82099,2.82149,2.81664,2.81792,10250000.0
2009-09-23 08:55:00,2.81811,2.8217,2.81498,2.82053,14500000.0
2009-09-23 08:56:00,2.82023,2.82083,2.81766,2.81877,12000000.0
2009-09-23 08:57:00,2.81852,2.82239,2.81852,2.82239,10750000.0
2009-09-23 08:58:00,2.82207,2.82354,2.82022,2.82354,7750000.0
2009-09-23 08:59:00,2.82332,2.82332,2.8191,2.82241,8000000.0
2009-09-23 09:00:00,2.82005,2.82242,2.8162,2.8199,7000000.0
2009-09-23 09:01:00,2.82138,2.82138,2.818,2.81936,8880000.0
2009-09-23 09:02:00,2.82193,2.82373,2.81834,2.82237,12750000.0
2009-09-23 09:03:00,2.82045,2.82164,2.81829,2.81829,10000000.0
2009-09-23 09:04:00,2.82248,2.82248,2.81739,2.81739,7380000.0
2009-09-23 09:05:00,2.82184,2.82227,2.81843,2.82162,10880000.0
2009-09-23 09:06:00,2.82288,2.82288,2.81828,2.81828,7750000.0
2009-09-23 09:07:00,2.81879,2.82207,2.81879,2.82159,12000000.0
2009-09-23 09:08:00,2.81671,2.82118,2.81671,2.81859,7250000.0
2009-09-23 09:09:00,2.81897,2.82276,2.81894,2.82209,10000000.0
2009-09-23 09:10:00,2.82289,2.82311,2.81988,2.82311,7630000.0
2009-09-23 09:11:00,2.8169,2.82244,2.8169,2.82031,6250000.0
2009-09-23 09:12:00,2.82141,2.82173,2.81902,2.81902,7250000.0
2009-09-23 09:13:00,2.82079,2.82164,2.81871,2.82164,7250000.0
2009-09-23 09:14:00,2.82003,2.82067,2.8172,2.82049,8750000.0
2009-09-23 09:15:00,2.81788,2.81918,2.81646,2.81788,7510000.0
2009-09-23 09:16:00,2.81653,2.81701,2.81012,2.81012,7750000.0
2009-09-23 09:17:00,2.81584,2.81738,2.81207,2.81738,7750000.0
2009-09-23 09:18:00,2.81645,2.8183,2.8133,2.81656,8500000.0
2009-09-23 09:19:00,2.81465,2.81574,2.81361,2.8154,6250000.0
2009-09-23 09:20:00,2.81524,2.81524,2.81127,2.81127,5750000.0
2009-09-23 09:21:00,2.81632,2.81738,2.81397,2.81623,10500000.0
2009-09-23 09:22:00,2.81433,2.81661,2.81341,2.81611,8750000.0
2009-09-23 09:23:00,2.81665,2.81806,2.8156,2.81668,7250000.0
2009-09-23 09:24:00,2.81857,2.81877,2.81322,2.81877,7000000.0
2009-09-23 09:25:00,2.81794,2.81794,2.81326,2.81534,9500000.0
2009-09-23 09:26:00,2.81806,2.81806,2.81266,2.8161,8630000.0
2009-09-23 09:27:00,2.81472,2.81551,2.81001,2.81551,5880000.0
2009-09-23 09:28:00,2.81528,2.81546,2.81183,2.81265,8250000.0
2009-09-23 09:29:00,2.81354,2.81654,2.81354,2.81654,5500000.0
2009-09-23 09:30:00,2.81482,2.81772,2.81455,2.81772,10000000.0
2009-09-23 09:31:00,2.81715,2.8176,2.81176,2.81674,12500000.0
2009-09-23 09:32:00,2.8123,2.81665,2.80929,2.81574,7380000.0
2009-09-23 09:33:00,2.81484,2.81543,2.81085,2.81283,10500000.0
2009-09-23 09:34:00,2.81621,2.81642,2.81428,2.81586,5130000.0
2009-09-23 09:35:00,2.81313,2.81591,2.81048,2.81578,7380000.0
2009-09-23 09:36:00,2.81324,2.81535,2.81005,2.81332,10000000.0
2009-09-23 09:37:00,2.81731,2.81731,2.81382,2.81408,5250000.0
2009-09-23 09:38:00,2.81147,2.81536,2.81048,2.81048,7000000.0
2009-09-23 09:39:00,2.81691,2.81691,2.81397,2.8164,8750000.0
2009-09-23 09:40:00,2.81673,2.81673,2.81085,2.81281,9000000.0
2009-09-23 09:41:00,2.81545,2.81545,2.81141,2.81316,8750000.0
2009-09-23 09:42:00,2.81371,2.81552,2.81213,2.81357,9250000.0
2009-09-23 09:43:00,2.81638,2.81638,2.81343,2.81343,8250000.0
2009-09-23 09:44:00,2.81347,2.815,2.812,2.81305,5750000.0
2009-09-23 09:45:00,2.81495,2.81495,2.80997,2.81306,7250000.0
2009-09-23 09:46:00,2.81189,2.81365,2.80748,2.81356,10000000.0
2009-09-23 09:47:00,2.81223,2.81415,2.81152,2.81277,5500000.0
2009-09-23 09:48:00,2.81445,2.8156,2.81111,2.81265,6000000.0
2009-09-23 09:49:00,2.81406,2.81545,2.81086,2.81265,7500000.0
2009-09-23 09:50:00,2.81483,2.81483,2.81159,2.81478,9630000.0
2009-09-23 09:51:00,2.81398,2.8158,2.81296,2.81306,6750000.0
2009-09-23 09:52:00,2.81394,2.81479,2.81165,2.81165,6000000.0
2009-09-23 09:53:00,2.80824,2.81319,2.80824,2.81105,7500000.0
2009-09-23 09:54:00,2.81256,2.81308,2.81065,2.81065,9250000.0
2009-09-23 09:55:00,2.81288,2.81412,2.80732,2.81115,7750000.0
2009-09-23 09:56:00,2.81018,2.81214,2.81018,2.81185,10000000.0
2009-09-23 09:57:00,2.81258,2.81448,2.8101,2.81448,5750000.0
2009-09-23 09:58:00,2.81016,2.81302,2.80992,2.81117,7000000.0
2009-09-23 09:59:00,2.80887,2.81341,2.80887,2.81148,6000000.0
2009-09-23 10:00:00,2.81218,2.81218,2.80773,2.8104,10750000.0
2009-09-23 10:01:00,2.81314,2.81407,2.80731,2.81388,11130000.0
2009-09-23 10:02:00,2.81463,2.81493,2.81023,2.81493,8760000.0
2009-09-23 10:03:00,2.81456,2.81548,2.80996,2.80996,6250000.0
2009-09-23 10:04:00,2.81598,2.8162,2.81332,2.81477,5500000.0
2009-09-23 10:05:00,2.81209,2.81754,2.80905,2.81313,9880000.0
2009-09-23 10:06:00,2.81421,2.8205,2.81421,2.81965,10500000.0
2009-09-23 10:07:00,2.81768,2.8213,2.81453,2.81453,7250000.0
2009-09-23 10:08:00,2.81953,2.82124,2.81802,2.81802,7500000.0
2009-09-23 10:09:00,2.82075,2.82211,2.8196,2.82211,7750000.0
2009-09-23 10:10:00,2.81757,2.82019,2.81695,2.82019,12250000.0
2009-09-23 10:11:00,2.82054,2.82087,2.81685,2.81918,9000000.0
2009-09-23 10:12:00,2.82086,2.82086,2.81589,2.81589,9500000.0
2009-09-23 10:13:00,2.81554,2.81887,2.81458,2.81596,8250000.0
2009-09-23 10:14:00,2.81875,2.81895,2.81429,2.8167,5500000.0
2009-09-23 10:15:00,2.81635,2.81874,2.81096,2.81874,8250000.0
2009-09-23 10:16:00,2.81918,2.82043,2.8166,2.8166,7750000.0
2009-09-23 10:17:00,2.81962,2.82036,2.81481,2.82021,5250000.0
2009-09-23 10:18:00,2.81919,2.81936,2.81745,2.81936,6000000.0
2009-09-23 10:19:00,2.81803,2.81925,2.81581,2.81909,8000000.0
2009-09-23 10:20:00,2.81681,2.81884,2.81465,2.81884,7750000.0
2009-09-23 10:21:00,2.8195,2.8195,2.81524,2.81852,5250000.0
2009-09-23 10:22:00,2.81926,2.82021,2.81712,2.81974,7500000.0
2009-09-23 10:23:00,2.82028,2.82028,2.81503,2.81585,12380000.0
2009-09-23 10:24:00,2.81932,2.8202,2.81587,2.82003,15130000.0
2009-09-23 10:25:00,2.81995,2.82068,2.81671,2.81803,8750000.0
2009-09-23 10:26:00,2.81716,2.82044,2.81511,2.81711,6380000.0
2009-09-23 10:27:00,2.81998,2.81998,2.81519,2.81808,6500000.0
2009-09-23 10:28:00,2.82092,2.82092,2.81691,2.81691,8750000.0
2009-09-23 10:29:00,2.82133,2.82133,2.81842,2.82038,8500000.0
2009-09-23 10:30:00,2.82096,2.82096,2.81716,2.82038,8750000.0
2009-09-23 10:31:00,2.81889,2.8194,2.81471,2.817,14250000.0
2009-09-23 10:32:00,2.8186,2.8186,2.81499,2.81584,7380000.0
2009-09-23 10:33:00,2.8198,2.82015,2.81517,2.81955,6750000.0
2009-09-23 10:34:00,2.81757,2.81972,2.81385,2.81636,7750000.0
2009-09-23 10:35:00,2.81925,2.81975,2.81749,2.81955,7500000.0
2009-09-23 10:36:00,2.8203,2.8203,2.81548,2.81548,7130000.0
2009-09-23 10:37:00,2.81976,2.81976,2.8152,2.81767,7500000.0
2009-09-23 10:38:00,2.81788,2.81788,2.81394,2.81752,5500000.0
2009-09-23 10:39:00,2.81528,2.81782,2.81188,2.81406,9130000.0
2009-09-23 10:40:00,2.81793,2.8182,2.81243,2.8182,7630000.0
2009-09-23 10:41:00,2.81774,2.81833,2.81234,2.81678,9000000.0
2009-09-23 10:42:00,2.81754,2.81842,2.81469,2.81575,9880000.0
2009-09-23 10:43:00,2.81646,2.82026,2.81646,2.82026,5750000.0
2009-09-23 10:44:00,2.81983,2.82049,2.81762,2.81762,12000000.0
2009-09-23 10:45:00,2.82007,2.82007,2.81584,2.81946,7500000.0
2009-09-23 10:46:00,2.81775,2.81775,2.81331,2.81545,8250000.0
2009-09-23 10:47:00,2.81803,2.82016,2.81489,2.81995,8000000.0
2009-09-23 10:48:00,2.81864,2.82006,2.81485,2.82006,13000000.0
2009-09-23 10:49:00,2.81995,2.81995,2.81587,2.81722,6000000.0
2009-09-23 10:50:00,2.8164,2.81864,2.81386,2.8148,8250000.0
2009-09-23 10:51:00,2.81741,2.81857,2.81504,2.81784,8500000.0
2009-09-23 10:52:00,2.81344,2.81463,2.81126,2.81308,6750000.0
2009-09-23 10:53:00,2.81307,2.81656,2.81307,2.81593,9250000.0
2009-09-23 10:54:00,2.81456,2.8172,2.81064,2.81718,7000000.0
2009-09-23 10:55:00,2.81412,2.81629,2.80886,2.81386,8380000.0
2009-09-23 10:56:00,2.81432,2.81638,2.81087,2.81154,10250000.0
2009-09-23 10:57:00,2.81393,2.81797,2.81365,2.81797,8000000.0
2009-09-23 10:58:00,2.81883,2.81883,2.81175,2.81849,6380000.0
2009-09-23 10:59:00,2.81888,2.81888,2.81467,2.81662,12130000.0
2009-09-23 11:00:00,2.81835,2.81835,2.81327,2.81405,5500000.0
2009-09-23 11:01:00,2.81659,2.81821,2.81436,2.81801,11500000.0
2009-09-23 11:02:00,2.81569,2.81845,2.81121,2.8163,6630000.0
2009-09-23 11:03:00,2.81934,2.82069,2.81809,2.82069,7000000.0
2009-09-23 11:04:00,2.81972,2.82052,2.81812,2.81902,9000000.0
2009-09-23 11:05:00,2.81194,2.81971,2.81194,2.81575,6250000.0
2009-09-23 11:06:00,2.81641,2.8203,2.81641,2.81759,9250000.0
2009-09-23 11:07:00,2.82053,2.82069,2.81751,2.82069,8750000.0
2009-09-23 11:08:00,2.81809,2.8205,2.81579,2.81878,9500000.0
2009-09-23 11:09:00,2.81727,2.82177,2.81592,2.81711,7500000.0
2009-09-23 11:10:00,2.81753,2.81977,2.81722,2.8174,10000000.0
2009-09-23 11:11:00,2.81896,2.82014,2.81534,2.81697,8750000.0
2009-09-23 11:12:00,2.81635,2.81972,2.81635,2.81814,5880000.0
2009-09-23 11:13:00,2.81955,2.81972,2.81511,2.81972,11880000.0
2009-09-23 11:14:00,2.81636,2.82038,2.81458,2.81944,8750000.0
2009-09-23 11:15:00,2.8172,2.82033,2.81551,2.81683,7000000.0
2009-09-23 11:16:00,2.81952,2.81952,2.81327,2.8181,8000000.0
2009-09-23 11:17:00,2.81595,2.81906,2.81595,2.81906,6750000.0
2009-09-23 11:18:00,2.81825,2.81826,2.81579,2.81579,10880000.0
2009-09-23 11:19:00,2.8182,2.81975,2.81493,2.81895,6250000.0
2009-09-23 11:20:00,2.81728,2.81905,2.81712,2.81901,7500000.0
2009-09-23 11:21:00,2.81734,2.81921,2.81535,2.81535,13500000.0
2009-09-23 11:22:00,2.81955,2.81992,2.81406,2.81406,5250000.0
2009-09-23 11:23:00,2.81687,2.82009,2.81687,2.81959,10000000.0
2009-09-23 11:24:00,2.81939,2.821,2.8149,2.821,7000000.0
2009-09-23 11:25:00,2.81471,2.82233,2.81471,2.81965,8500000.0
2009-09-23 11:26:00,2.82246,2.82246,2.81919,2.81957,9380000.0
2009-09-23 11:27:00,2.82302,2.82374,2.82013,2.82374,8130000.0
2009-09-23 11:28:00,2.82279,2.82374,2.81678,2.82374,10630000.0
2009-09-23 11:29:00,2.8193,2.82301,2.8187,2.8225,8000000.0
2009-09-23 11:30:00,2.8198,2.82251,2.8198,2.82251,7000000.0
2009-09-23 11:31:00,2.82227,2.82323,2.81778,2.82077,9630000.0
2009-09-23 11:32:00,2.82028,2.82378,2.81704,2.82314,8250000.0
2009-09-23 11:33:00,2.82146,2.82278,2.82078,2.82278,6250000.0
2009-09-23 11:34:00,2.82167,2.82356,2.81858,2.82267,11750000.0
2009-09-23 11:35:00,2.82069,2.82233,2.82024,2.82233,7500000.0
2009-09-23 11:36:00,2.82251,2.8234,2.81943,2.8234,6750000.0
2009-09-23 11:37:00,2.82285,2.82332,2.8201,2.82087,10760000.0
2009-09-23 11:38:00,2.82067,2.82403,2.82044,2.823,5250000.0
2009-09-23 11:39:00,2.82229,2.82282,2.81857,2.81857,7500000.0
2009-09-23 11:40:00,2.82238,2.82352,2.82075,2.82329,9000000.0
2009-09-23 11:41:00,2.8201,2.82374,2.8194,2.82369,6000000.0
2009-09-23 11:42:00,2.82297,2.82297,2.81846,2.8198,6250000.0
2009-09-23 11:43:00,2.824,2.824,2.81989,2.82361,7630000.0
2009-09-23 11:44:00,2.82175,2.82347,2.82015,2.82278,13380000.0
2009-09-23 11:45:00,2.81758,2.82358,2.81692,2.8228,9250000.0
2009-09-23 11:46:00,2.82411,2.82411,2.82022,2.82247,8380000.0
2009-09-23 11:47:00,2.82248,2.82248,2.81912,2.82011,8250000.0
2009-09-23 11:48:00,2.81793,2.82278,2.81793,2.82278,7130000.0
2009-09-23 11:49:00,2.82019,2.82264,2.8183,2.82264,6500000.0
2009-09-23 11:50:00,2.821,2.82246,2.81676,2.82045,9500000.0
2009-09-23 11:51:00,2.82057,2.82361,2.81934,2.82298,6000000.0
2009-09-23 11:52:00,2.81985,2.82282,2.817,2.8223,10130000.0
2009-09-23 11:53:00,2.82105,2.8231,2.82061,2.8221,5630000.0
2009-09-23 11:54:00,2.82046,2.82363,2.82032,2.82099,7380000.0
2009-09-23 11:55:00,2.82479,2.82479,2.81773,2.82221,8250000.0
2009-09-23 11:56:00,2.8249,2.82545,2.82093,2.82097,6250000.0
2009-09-23 11:57:00,2.82485,2.82622,2.82147,2.82622,8750000.0
2009-09-23 11:58:00,2.82654,2.82709,2.82164,2.82539,5500000.0
2009-09-23 11:59:00,2.8262,2.8262,2.81969,2.82311,7010000.0
2009-09-23 12:00:00,2.82652,2.82672,2.82182,2.826,7250000.0
2009-09-23 12:01:00,2.82551,2.8258,2.82262,2.82578,7630000.0
2009-09-23 12:02:00,2.82395,2.82415,2.82198,2.82198,6630000.0
2009-09-23 12:03:00,2.82461,2.82479,2.82008,2.8221,7130000.0
2009-09-23 12:04:00,2.8215,2.82451,2.8195,2.8195,8500000.0
2009-09-23 12:05:00,2.82412,2.82544,2.82173,2.82544,5500000.0
2009-09-23 12:06:00,2.82462,2.82462,2.81947,2.81982,8510000.0
2009-09-23 12:07:00,2.82147,2.82367,2.82055,2.82259,11000000.0
2009-09-23 12:08:00,2.818,2.82299,2.81602,2.82272,5500000.0
2009-09-23 12:09:00,2.82333,2.82333,2.81864,2.82272,7250000.0
2009-09-23 12:10:00,2.81716,2.8218,2.81716,2.81925,6500000.0
2009-09-23 12:11:00,2.82267,2.82372,2.81843,2.81843,7750000.0
2009-09-23 12:12:00,2.82202,2.8227,2.81901,2.82102,5880000.0
2009-09-23 12:13:00,2.82126,2.82126,2.81831,2.81857,6380000.0
2009-09-23 12:14:00,2.81883,2.82341,2.81701,2.81947,12500000.0
2009-09-23 12:15:00,2.82065,2.82139,2.81769,2.82063,7010000.0
2009-09-23 12:16:00,2.82096,2.8219,2.81961,2.8219,7500000.0
2009-09-23 12:17:00,2.82245,2.82252,2.81988,2.81989,8250000.0
2009-09-23 12:18:00,2.82136,2.822,2.81811,2.81935,10500000.0
2009-09-23 12:19:00,2.82212,2.82291,2.81796,2.82011,9500000.0
2009-09-23 12:20:00,2.82004,2.82315,2.81696,2.82031,9630000.0
2009-09-23 12:21:00,2.82136,2.8223,2.81673,2.82209,7250000.0
2009-09-23 12:22:00,2.81975,2.82306,2.8175,2.82306,5500000.0
2009-09-23 12:23:00,2.82252,2.82311,2.82055,2.82055,10250000.0
2009-09-23 12:24:00,2.8232,2.82401,2.81863,2.82155,7750000.0
2009-09-23 12:25:00,2.82287,2.82357,2.81973,2.82298,11500000.0
2009-09-23 12:26:00,2.82177,2.82256,2.81989,2.82256,6000000.0
2009-09-23 12:27:00,2.82157,2.82309,2.81835,2.81835,7380000.0
2009-09-23 12:28:00,2.82223,2.82351,2.82069,2.82345,6250000.0
2009-09-23 12:29:00,2.82337,2.82425,2.81808,2.82021,13000000.0
2009-09-23 12:30:00,2.82236,2.82255,2.8194,2.82055,10250000.0
2009-09-23 12:31:00,2.82093,2.82262,2.81776,2.82071,8000000.0
2009-09-23 12:32:00,2.82409,2.82409,2.82142,2.82142,12250000.0
2009-09-23 12:33:00,2.81788,2.82436,2.81788,2.82385,13000000.0
2009-09-23 12:34:00,2.82186,2.82529,2.82102,2.8249,7250000.0
2009-09-23 12:35:00,2.82401,2.82429,2.82108,2.8224,7250000.0
2009-09-23 12:36:00,2.82467,2.82467,2.81937,2.82447,5500000.0
2009-09-23 12:37:00,2.82132,2.8244,2.82026,2.8244,7000000.0
2009-09-23 12:38:00,2.82152,2.8243,2.8205,2.8205,5250000.0
2009-09-23 12:39:00,2.82315,2.82342,2.82078,2.82342,8500000.0
2009-09-23 12:40:00,2.82016,2.82331,2.82016,2.82251,6760000.0
2009-09-23 12:41:00,2.82077,2.82459,2.82077,2.82336,6500000.0
2009-09-23 12:42:00,2.82206,2.82387,2.82126,2.82387,7250000.0
2009-09-23 12:43:00,2.82048,2.82476,2.82005,2.82005,5750000.0
2009-09-23 12:44:00,2.82144,2.82342,2.81961,2.81998,5500000.0
2009-09-23 12:45:00,2.82091,2.82408,2.81913,2.82227,10000000.0
2009-09-23 12:46:00,2.8209,2.82355,2.81502,2.81502,12250000.0
2009-09-23 12:47:00,2.82234,2.82271,2.81919,2.82225,5500000.0
2009-09-23 12:48:00,2.81974,2.82387,2.81974,2.8204,9260000.0
2009-09-23 12:49:00,2.82263,2.82263,2.81743,2.81743,6250000.0
2009-09-23 12:50:00,2.82325,2.82362,2.8216,2.82332,7630000.0
2009-09-23 12:51:00,2.82324,2.82324,2.81846,2.82271,10000000.0
2009-09-23 12:52:00,2.8217,2.82264,2.82041,2.82241,9500000.0
2009-09-23 12:53:00,2.81805,2.82227,2.8169,2.8169,8380000.0
2009-09-23 12:54:00,2.82255,2.82299,2.81971,2.82189,9000000.0
2009-09-23 12:55:00,2.81895,2.82187,2.81843,2.81843,5500000.0
2009-09-23 12:56:00,2.81812,2.82185,2.81812,2.82065,6380000.0
2009-09-23 12:57:00,2.81919,2.82209,2.81849,2.81896,9750000.0
2009-09-23 12:58:00,2.82036,2.82262,2.81658,2.82215,5750000.0
2009-09-23 12:59:00,2.81813,2.8233,2.81771,2.8233,15750000.0
2009-09-23 13:00:00,2.82286,2.82286,2.81571,2.82039,6500000.0
2009-09-23 13:01:00,2.82337,2.82354,2.81592,2.81982,10750000.0
2009-09-23 13:02:00,2.82189,2.82353,2.81899,2.82353,7000000.0
2009-09-23 13:03:00,2.82155,2.82395,2.81983,2.82395,12250000.0
2009-09-23 13:04:00,2.82295,2.82457,2.81874,2.82457,7000000.0
2009-09-23 13:05:00,2.82147,2.82483,2.82028,2.82483,7500000.0
2009-09-23 13:06:00,2.8253,2.8253,2.82249,2.82418,8880000.0
2009-09-23 13:07:00,2.82456,2.82533,2.82107,2.82533,9750000.0
2009-09-23 13:08:00,2.81954,2.82462,2.81954,2.82462,5630000.0
2009-09-23 13:09:00,2.82488,2.82488,2.82205,2.82421,10000000.0
2009-09-23 13:10:00,2.82191,2.82459,2.8217,2.8217,6000000.0
2009-09-23 13:11:00,2.82028,2.82457,2.82023,2.82023,9380000.0
2009-09-23 13:12:00,2.82489,2.82499,2.82062,2.82171,7880000.0
2009-09-23 13:13:00,2.82416,2.82551,2.82031,2.82227,5750000.0
2009-09-23 13:14:00,2.82489,2.82511,2.82134,2.82134,6000000.0
2009-09-23 13:15:00,2.82229,2.82441,2.82229,2.82441,11250000.0
2009-09-23 13:16:00,2.82066,2.82476,2.82066,2.82302,10000000.0
2009-09-23 13:17:00,2.82098,2.82333,2.8194,2.8194,10500000.0
2009-09-23 13:18:00,2.82424,2.82424,2.82174,2.82395,5250000.0
2009-09-23 13:19:00,2.82004,2.82307,2.82004,2.82119,8750000.0
2009-09-23 13:20:00,2.82388,2.82388,2.81776,2.82369,8000000.0
2009-09-23 13:21:00,2.81991,2.82386,2.81983,2.81983,8000000.0
2009-09-23 13:22:00,2.82131,2.82257,2.82071,2.82257,6250000.0
2009-09-23 13:23:00,2.82234,2.82333,2.81918,2.82313,8750000.0
2009-09-23 13:24:00,2.81985,2.82441,2.81985,2.82394,8000000.0
2009-09-23 13:25:00,2.82362,2.82362,2.81762,2.82031,10880000.0
2009-09-23 13:26:00,2.82203,2.82441,2.81808,2.82173,8130000.0
2009-09-23 13:27:00,2.82153,2.82341,2.81765,2.82341,10000000.0
2009-09-23 13:28:00,2.8183,2.82426,2.8183,2.82362,9500000.0
2009-09-23 13:29:00,2.8247,2.82505,2.82075,2.8242,10500000.0
2009-09-23 13:30:00,2.8201,2.82387,2.81969,2.81969,7010000.0
2009-09-23 13:31:00,2.82312,2.82312,2.82085,2.82099,8380000.0
2009-09-23 13:32:00,2.82332,2.82332,2.82113,2.82328,6250000.0
2009-09-23 13:33:00,2.82051,2.82327,2.81784,2.82327,7250000.0
2009-09-23 13:34:00,2.81987,2.8238,2.81892,2.82334,8250000.0
2009-09-23 13:35:00,2.821,2.82352,2.81872,2.81872,6750000.0
2009-09-23 13:36:00,2.82432,2.82432,2.81988,2.82374,6250000.0
2009-09-23 13:37:00,2.82296,2.82333,2.82017,2.82227,7880000.0
2009-09-23 13:38:00,2.82306,2.8245,2.82015,2.82445,7000000.0
2009-09-23 13:39:00,2.82322,2.82382,2.82086,2.82382,7250000.0
2009-09-23 13:40:00,2.82445,2.82529,2.82309,2.82345,6500000.0
2009-09-23 13:41:00,2.82447,2.82522,2.82127,2.82522,9000000.0
2009-09-23 13:42:00,2.8203,2.82476,2.81978,2.82476,10380000.0
2009-09-23 13:43:00,2.82405,2.82406,2.81924,2.8238,5880000.0
2009-09-23 13:44:00,2.82473,2.8251,2.81997,2.82477,13500000.0
2009-09-23 13:45:00,2.82417,2.82481,2.81869,2.82481,5880000.0
2009-09-23 13:46:00,2.82172,2.82475,2.82172,2.82466,9250000.0
2009-09-23 13:47:00,2.82146,2.82511,2.82146,2.82172,5250000.0
2009-09-23 13:48:00,2.82474,2.82483,2.82101,2.82333,7250000.0
2009-09-23 13:49:00,2.82456,2.82456,2.81798,2.82261,6500000.0
2009-09-23 13:50:00,2.82061,2.82401,2.81984,2.82401,12000000.0
2009-09-23 13:51:00,2.82277,2.8239,2.81867,2.82142,9000000.0
2009-09-23 13:52:00,2.82057,2.82464,2.82005,2.82428,10500000.0
2009-09-23 13:53:00,2.82355,2.8245,2.82153,2.82446,5750000.0
2009-09-23 13:54:00,2.82135,2.82533,2.82135,2.82326,7750000.0
2009-09-23 13:55:00,2.82516,2.82516,2.81937,2.82478,11500000.0
2009-09-23 13:56:00,2.82489,2.82489,2.82258,2.82452,10000000.0
2009-09-23 13:57:00,2.82518,2.82575,2.82125,2.82575,7750000.0
2009-09-23 13:58:00,2.82589,2.82589,2.82148,2.82584,6250000.0
2009-09-23 13:59:00,2.82284,2.82589,2.82251,2.82437,6500000.0
2009-09-23 14:00:00,2.82469,2.82515,2.82169,2.82515,8750000.0
2009-09-23 14:01:00,2.82319,2.82561,2.82317,2.82547,13000000.0
2009-09-23 14:02:00,2.82535,2.82535,2.82112,2.82226,6250000.0
2009-09-23 14:03:00,2.82164,2.82185,2.81622,2.81752,10880000.0
2009-09-23 14:04:00,2.82063,2.82496,2.81943,2.82496,6000000.0
2009-09-23 14:05:00,2.82273,2.82662,2.82273,2.82662,14750000.0
2009-09-23 14:06:00,2.82559,2.82559,2.8228,2.82362,8880000.0
2009-09-23 14:07:00,2.82527,2.82614,2.82345,2.82345,8250000.0
2009-09-23 14:08:00,2.82617,2.82854,2.82417,2.82719,11630000.0
2009-09-23 14:09:00,2.82872,2.83182,2.82707,2.83182,8000000.0
2009-09-23 14:10:00,2.82962,2.83326,2.82962,2.83054,9010000.0
2009-09-23 14:11:00,2.83307,2.83384,2.82739,2.83239,9380000.0
2009-09-23 14:12:00,2.83119,2.8334,2.82963,2.82963,9000000.0
2009-09-23 14:13:00,2.83046,2.83267,2.82982,2.83267,8500000.0
2009-09-23 14:14:00,2.83029,2.83318,2.83011,2.83222,6880000.0
2009-09-23 14:15:00,2.82899,2.83407,2.82899,2.83407,12250000.0
2009-09-23 14:16:00,2.82848,2.83425,2.82848,2.82969,10500000.0
2009-09-23 14:17:00,2.83117,2.83188,2.82877,2.82969,10000000.0
2009-09-23 14:18:00,2.83207,2.83256,2.83003,2.83156,12380000.0
2009-09-23 14:19:00,2.8332,2.83583,2.8322,2.83512,7000000.0
2009-09-23 14:20:00,2.83572,2.84182,2.83513,2.84182,8250000.0
2009-09-23 14:21:00,2.84009,2.842,2.83784,2.842,9750000.0
2009-09-23 14:22:00,2.84119,2.84119,2.83749,2.83993,9500000.0
2009-09-23 14:23:00,2.83713,2.84168,2.83713,2.84144,10250000.0
2009-09-23 14:24:00,2.83938,2.84537,2.83938,2.8405,8750000.0
2009-09-23 14:25:00,2.84258,2.84258,2.83605,2.83693,8250000.0
2009-09-23 14:26:00,2.83733,2.84362,2.83572,2.84024,6250000.0
2009-09-23 14:27:00,2.84263,2.84263,2.83699,2.83958,13500000.0
2009-09-23 14:28:00,2.84131,2.84361,2.83901,2.84153,7250000.0
2009-09-23 14:29:00,2.84307,2.84512,2.84041,2.84233,6250000.0
2009-09-23 14:30:00,2.84435,2.84507,2.83929,2.84186,12750000.0
2009-09-23 14:31:00,2.84466,2.84479,2.83869,2.84269,12500000.0
2009-09-23 14:32:00,2.84516,2.84516,2.83889,2.83889,9130000.0
2009-09-23 14:33:00,2.84236,2.84298,2.83872,2.84298,9750000.0
2009-09-23 14:34:00,2.84224,2.84328,2.84038,2.84328,6500000.0
2009-09-23 14:35:00,2.8399,2.8455,2.8399,2.84522,7000000.0
2009-09-23 14:36:00,2.84284,2.84424,2.84056,2.84265,6500000.0
2009-09-23 14:37:00,2.83932,2.84238,2.83932,2.84042,13130000.0
2009-09-23 14:38:00,2.84023,2.84157,2.83782,2.83987,11510000.0
2009-09-23 14:39:00,2.84266,2.84358,2.8382,2.83889,6380000.0
2009-09-23 14:40:00,2.84326,2.84326,2.83781,2.84156,10880000.0
2009-09-23 14:41:00,2.842,2.842,2.83584,2.83584,5250000.0
2009-09-23 14:42:00,2.83583,2.83922,2.83318,2.83642,7750000.0
2009-09-23 14:43:00,2.83689,2.83846,2.83338,2.83338,5260000.0
2009-09-23 14:44:00,2.83165,2.83658,2.83084,2.83476,13640000.0
2009-09-23 14:45:00,2.83448,2.83547,2.82922,2.83211,8250000.0
2009-09-23 14:46:00,2.83898,2.84009,2.8315,2.8315,7750000.0
2009-09-23 14:47:00,2.83377,2.8349,2.83247,2.83247,7750000.0
2009-09-23 14:48:00,2.83227,2.83297,2.82943,2.82943,14880000.0
2009-09-23 14:49:00,2.83014,2.83298,2.82897,2.83298,5880000.0
2009-09-23 14:50:00,2.82882,2.83331,2.82785,2.83331,9750000.0
2009-09-23 14:51:00,2.8317,2.83444,2.83033,2.83443,9250000.0
2009-09-23 14:52:00,2.83418,2.83455,2.82816,2.83069,10250000.0
2009-09-23 14:53:00,2.83488,2.83488,2.83087,2.83109,10750000.0
2009-09-23 14:54:00,2.83564,2.83564,2.83084,2.83429,10250000.0
2009-09-23 14:55:00,2.8335,2.8339,2.82972,2.83221,8250000.0
2009-09-23 14:56:00,2.83292,2.83477,2.83091,2.83091,8500000.0
2009-09-23 14:57:00,2.83159,2.83566,2.83047,2.8328,9250000.0
2009-09-23 14:58:00,2.83465,2.83577,2.83081,2.83577,6500000.0
2009-09-23 14:59:00,2.83233,2.83515,2.83233,2.83235,5750000.0
2009-09-23 15:00:00,2.83191,2.83405,2.83147,2.83216,6130000.0
2009-09-23 15:01:00,2.83439,2.83546,2.83168,2.83546,5500000.0
2009-09-23 15:02:00,2.83262,2.83716,2.83262,2.83665,7000000.0
2009-09-23 15:03:00,2.83827,2.83827,2.83231,2.83318,8250000.0
2009-09-23 15:04:00,2.83543,2.83678,2.83256,2.83397,8130000.0
2009-09-23 15:05:00,2.8369,2.8375,2.83,2.83193,7000000.0
2009-09-23 15:06:00,2.83489,2.83991,2.83445,2.83991,11750000.0
2009-09-23 15:07:00,2.83422,2.8392,2.83366,2.8392,11000000.0
2009-09-23 15:08:00,2.83947,2.83947,2.83457,2.83532,6250000.0
2009-09-23 15:09:00,2.8355,2.83711,2.834,2.83456,8000000.0
2009-09-23 15:10:00,2.83691,2.8378,2.83161,2.83473,8500000.0
2009-09-23 15:11:00,2.83453,2.84211,2.83441,2.83941,8630000.0
2009-09-23 15:12:00,2.83792,2.83792,2.83051,2.83477,5630000.0
2009-09-23 15:13:00,2.83867,2.83867,2.83434,2.83716,6250000.0
2009-09-23 15:14:00,2.83178,2.83695,2.83178,2.83695,7000000.0
2009-09-23 15:15:00,2.83659,2.83875,2.83448,2.83448,8250000.0
2009-09-23 15:16:00,2.83753,2.83777,2.83421,2.83734,6250000.0
2009-09-23 15:17:00,2.83759,2.83759,2.83017,2.83657,7380000.0
2009-09-23 15:18:00,2.83643,2.83699,2.83165,2.83641,14010000.0
2009-09-23 15:19:00,2.83312,2.83651,2.83038,2.83038,7500000.0
2009-09-23 15:20:00,2.83702,2.83758,2.83257,2.83353,8250000.0
2009-09-23 15:21:00,2.83662,2.83689,2.82941,2.83256,5500000.0
2009-09-23 15:22:00,2.82837,2.83461,2.82837,2.83147,9750000.0
2009-09-23 15:23:00,2.83266,2.83476,2.83079,2.83087,5250000.0
2009-09-23 15:24:00,2.82926,2.83467,2.82926,2.83467,5250000.0
2009-09-23 15:25:00,2.833,2.83399,2.82827,2.83101,8500000.0
2009-09-23 15:26:00,2.83574,2.83574,2.83065,2.83364,7500000.0
2009-09-23 15:27:00,2.83402,2.83402,2.82699,2.82699,6750000.0
2009-09-23 15:28:00,2.83268,2.8333,2.83113,2.83286,7380000.0
2009-09-23 15:29:00,2.82873,2.83305,2.82701,2.82701,10750000.0
2009-09-23 15:30:00,2.83349,2.83475,2.82906,2.83475,10000000.0
2009-09-23 15:31:00,2.82793,2.83565,2.82793,2.83565,9500000.0
2009-09-23 15:32:00,2.83556,2.83748,2.83288,2.83689,9250000.0
2009-09-23 15:33:00,2.83443,2.83501,2.82909,2.83478,7500000.0
2009-09-23 15:34:00,2.83371,2.83633,2.83245,2.83633,7750000.0
2009-09-23 15:35:00,2.83274,2.83548,2.83013,2.83013,7500000.0
2009-09-23 15:36:00,2.83602,2.83675,2.83137,2.83675,10250000.0
2009-09-23 15:37:00,2.83451,2.83766,2.8336,2.83664,12500000.0
2009-09-23 15:38:00,2.82887,2.83576,2.82887,2.83389,8250000.0
2009-09-23 15:39:00,2.83404,2.83722,2.8306,2.83627,12000000.0
2009-09-23 15:40:00,2.83611,2.8374,2.83423,2.8374,9000000.0
2009-09-23 15:41:00,2.83369,2.83704,2.83148,2.83384,8500000.0
2009-09-23 15:42:00,2.83593,2.83669,2.83122,2.8359,13630000.0
2009-09-23 15:43:00,2.83386,2.8361,2.83338,2.83361,7000000.0
2009-09-23 15:44:00,2.83516,2.83573,2.82947,2.83254,7250000.0
2009-09-23 15:45:00,2.83527,2.83632,2.83392,2.83632,13250000.0
2009-09-23 15:46:00,2.83253,2.83612,2.83084,2.83227,13760000.0
2009-09-23 15:47:00,2.82969,2.83585,2.82969,2.83575,10500000.0
2009-09-23 15:48:00,2.83169,2.8344,2.82917,2.83099,8500000.0
2009-09-23 15:49:00,2.8315,2.83325,2.82754,2.83325,7500000.0
2009-09-23 15:50:00,2.82723,2.83528,2.82723,2.83485,9130000.0
2009-09-23 15:51:00,2.83413,2.83543,2.833,2.83504,6260000.0
2009-09-23 15:52:00,2.83233,2.83438,2.83089,2.83089,7500000.0
2009-09-23 15:53:00,2.83477,2.83618,2.83206,2.83618,5250000.0
2009-09-23 15:54:00,2.83166,2.83738,2.83166,2.8359,7500000.0
2009-09-23 15:55:00,2.83897,2.83957,2.83327,2.83873,8000000.0
2009-09-23 15:56:00,2.83955,2.84167,2.8352,2.84167,7130000.0
2009-09-23 15:57:00,2.84025,2.8426,2.83744,2.83912,7630000.0
2009-09-23 15:58:00,2.84087,2.84268,2.83867,2.83867,8750000.0
2009-09-23 15:59:00,2.84047,2.84244,2.83812,2.83812,8130000.0
2009-09-23 16:00:00,2.83827,2.84192,2.83646,2.84074,8880000.0
2009-09-23 16:01:00,2.83988,2.84098,2.8352,2.84098,12250000.0
2009-09-23 16:02:00,2.8392,2.8392,2.83647,2.83912,5500000.0
2009-09-23 16:03:00,2.83977,2.83977,2.83522,2.83827,8500000.0
2009-09-23 16:04:00,2.83567,2.83958,2.83567,2.83873,12250000.0
2009-09-23 16:05:00,2.83639,2.83997,2.83347,2.83759,7000000.0
2009-09-23 16:06:00,2.83906,2.84055,2.83583,2.83744,9260000.0
2009-09-23 16:07:00,2.8381,2.83938,2.83673,2.838,8250000.0
2009-09-23 16:08:00,2.84061,2.84061,2.83635,2.84028,7000000.0
2009-09-23 16:09:00,2.83738,2.83989,2.835,2.835,12500000.0
2009-09-23 16:10:00,2.8378,2.84083,2.83505,2.83859,6380000.0
2009-09-23 16:11:00,2.84084,2.84137,2.83739,2.83739,5630000.0
2009-09-23 16:12:00,2.83794,2.84044,2.83794,2.84044,12500000.0
2009-09-23 16:13:00,2.839,2.83998,2.83673,2.83673,7500000.0
2009-09-23 16:14:00,2.83901,2.83959,2.83341,2.83413,7750000.0
2009-09-23 16:15:00,2.83822,2.83918,2.83648,2.83918,8250000.0
2009-09-23 16:16:00,2.83312,2.83561,2.83306,2.83506,7750000.0
2009-09-23 16:17:00,2.83826,2.83826,2.83125,2.83137,5750000.0
2009-09-23 16:18:00,2.83517,2.83636,2.83056,2.83415,10250000.0
2009-09-23 16:19:00,2.83273,2.83419,2.8314,2.8314,7750000.0
2009-09-23 16:20:00,2.83239,2.83304,2.83033,2.83034,13500000.0
2009-09-23 16:21:00,2.82948,2.83293,2.82862,2.83021,13500000.0
2009-09-23 16:22:00,2.82821,2.83211,2.82821,2.83211,8500000.0
2009-09-23 16:23:00,2.82908,2.83187,2.82877,2.82959,6000000.0
2009-09-23 16:24:00,2.83215,2.83215,2.82749,2.83179,6380000.0
2009-09-23 16:25:00,2.83111,2.83111,2.82669,2.82949,8750000.0
2009-09-23 16:26:00,2.82479,2.82885,2.82272,2.82652,8500000.0
2009-09-23 16:27:00,2.82885,2.82916,2.82301,2.82301,9000000.0
2009-09-23 16:28:00,2.82917,2.8304,2.82514,2.82997,6750000.0
2009-09-23 16:29:00,2.83223,2.83366,2.8276,2.82892,8500000.0
2009-09-23 16:30:00,2.82922,2.8339,2.82922,2.833,5500000.0
2009-09-23 16:31:00,2.83197,2.83553,2.8304,2.8349,10630000.0
2009-09-23 16:32:00,2.8337,2.83461,2.83109,2.83461,9500000.0
2009-09-23 16:33:00,2.83413,2.8343,2.83196,2.83226,5750000.0
2009-09-23 16:34:00,2.83479,2.83564,2.82926,2.83502,9250000.0
2009-09-23 16:35:00,2.83211,2.83436,2.83022,2.83436,7750000.0
2009-09-23 16:36:00,2.8359,2.8359,2.83334,2.83334,9380000.0
2009-09-23 16:37:00,2.83725,2.83725,2.83305,2.83699,5130000.0
2009-09-23 16:38:00,2.83813,2.83813,2.83432,2.83758,8250000.0
2009-09-23 16:39:00,2.83821,2.83826,2.83548,2.8373,6250000.0
2009-09-23 16:40:00,2.8363,2.83805,2.83153,2.83153,8000000.0
2009-09-23 16:41:00,2.83795,2.83898,2.83302,2.8374,7500000.0
2009-09-23 16:42:00,2.83695,2.83843,2.83555,2.83756,7760000.0
2009-09-23 16:43:00,2.83978,2.83992,2.83537,2.83906,8500000.0
2009-09-23 16:44:00,2.83803,2.83803,2.8331,2.83745,11000000.0
2009-09-23 16:45:00,2.83676,2.83813,2.83176,2.83791,8130000.0
2009-09-23 16:46:00,2.83709,2.83755,2.83248,2.8349,8000000.0
2009-09-23 16:47:00,2.83594,2.83777,2.83392,2.83777,7000000.0
2009-09-23 16:48:00,2.83115,2.84039,2.83115,2.83537,7250000.0
2009-09-23 16:49:00,2.8337,2.83397,2.82989,2.83338,7000000.0
2009-09-23 16:50:00,2.83139,2.83607,2.82966,2.83386,6250000.0
2009-09-23 16:51:00,2.82976,2.83597,2.82976,2.8329,10500000.0
2009-09-23 16:52:00,2.83312,2.83775,2.82721,2.83071,8250000.0
2009-09-23 16:53:00,2.83276,2.83327,2.82635,2.82821,7500000.0
2009-09-23 16:54:00,2.82999,2.83101,2.82827,2.83061,5750000.0
2009-09-23 16:55:00,2.82839,2.83063,2.82805,2.82805,7750000.0
2009-09-23 16:56:00,2.8272,2.83093,2.8272,2.82921,11380000.0
2009-09-23 16:57:00,2.83157,2.83216,2.82861,2.83216,10130000.0
2009-09-23 16:58:00,2.83267,2.83267,2.82709,2.83078,11000000.0
2009-09-23 16:59:00,2.82941,2.82985,2.82788,2.82924,7500000.0
2009-09-23 17:00:00,2.8268,2.83032,2.8268,2.83032,8880000.0
2009-09-23 17:01:00,2.82822,2.83068,2.82667,2.8279,8000000.0
2009-09-23 17:02:00,2.82799,2.83039,2.82591,2.82808,12630000.0
2009-09-23 17:03:00,2.83091,2.83091,2.82489,2.82752,5500000.0
2009-09-23 17:04:00,2.82684,2.83013,2.82684,2.82976,5750000.0
2009-09-23 17:05:00,2.82548,2.83018,2.8243,2.82699,10880000.0
2009-09-23 17:06:00,2.83064,2.83135,2.82868,2.83076,5380000.0
2009-09-23 17:07:00,2.8313,2.8313,2.82875,2.83125,7750000.0
2009-09-23 17:08:00,2.82787,2.83209,2.82787,2.83195,8500000.0
2009-09-23 17:09:00,2.8312,2.8312,2.82711,2.82735,10500000.0
2009-09-23 17:10:00,2.83086,2.83098,2.82623,2.83098,5250000.0
2009-09-23 17:11:00,2.83165,2.83296,2.82712,2.83035,8250000.0
2009-09-23 17:12:00,2.82584,2.83088,2.82584,2.82934,7250000.0
2009-09-23 17:13:00,2.83079,2.83202,2.82729,2.83202,5250000.0
2009-09-23 17:14:00,2.83113,2.83165,2.82698,2.82698,10750000.0
2009-09-23 17:15:00,2.83268,2.83282,2.82694,2.83195,8250000.0
2009-09-23 17:16:00,2.83026,2.83154,2.82673,2.8314,10500000.0
2009-09-23 17:17:00,2.83106,2.83255,2.82933,2.83062,5500000.0
2009-09-23 17:18:00,2.82821,2.83322,2.82607,2.83149,6500000.0
2009-09-23 17:19:00,2.82948,2.83299,2.82948,2.83289,5500000.0
2009-09-23 17:20:00,2.83009,2.83448,2.82793,2.82793,10500000.0
2009-09-23 17:21:00,2.83255,2.83308,2.82734,2.83308,10130000.0
2009-09-23 17:22:00,2.83161,2.83559,2.83088,2.83559,5750000.0
2009-09-23 17:23:00,2.83455,2.83455,2.82543,2.8313,6880000.0
2009-09-23 17:24:00,2.83313,2.83362,2.82882,2.83217,7500000.0
2009-09-23 17:25:00,2.82989,2.83225,2.82774,2.83045,6750000.0
2009-09-23 17:26:00,2.83023,2.83051,2.8276,2.82899,8000000.0
2009-09-23 17:27:00,2.82808,2.83144,2.82524,2.83072,8750000.0
2009-09-23 17:28:00,2.83046,2.83069,2.82573,2.82962,9000000.0
2009-09-23 17:29:00,2.82897,2.83003,2.82694,2.82694,11630000.0
2009-09-23 17:30:00,2.82906,2.83121,2.82748,2.83057,6750000.0
2009-09-23 17:31:00,2.82923,2.82985,2.82249,2.82429,8250000.0
2009-09-23 17:32:00,2.82848,2.83067,2.82542,2.83023,7500000.0
2009-09-23 17:33:00,2.82943,2.83088,2.82746,2.82764,8880000.0
2009-09-23 17:34:00,2.82817,2.83057,2.82638,2.83057,5500000.0
2009-09-23 17:35:00,2.82525,2.83091,2.82405,2.83091,9000000.0
2009-09-23 17:36:00,2.82825,2.83123,2.82825,2.83099,7750000.0
2009-09-23 17:37:00,2.8256,2.83107,2.82479,2.82835,8500000.0
2009-09-23 17:38:00,2.82767,2.83261,2.82591,2.83203,12000000.0
2009-09-23 17:39:00,2.83291,2.83393,2.83048,2.83393,9250000.0
2009-09-23 17:40:00,2.8341,2.83583,2.83319,2.83583,14000000.0
2009-09-23 17:41:00,2.83269,2.83538,2.83064,2.83185,8630000.0
2009-09-23 17:42:00,2.83737,2.83858,2.83282,2.83673,11000000.0
2009-09-23 17:43:00,2.83488,2.83887,2.83126,2.83257,6630000.0
2009-09-23 17:44:00,2.83392,2.83546,2.83224,2.83224,10750000.0
2009-09-23 17:45:00,2.83303,2.83515,2.83245,2.83245,7000000.0
2009-09-23 17:46:00,2.83469,2.83469,2.83103,2.83187,10380000.0
2009-09-23 17:47:00,2.83231,2.83701,2.83202,2.83534,12010000.0
2009-09-23 17:48:00,2.83766,2.83808,2.8328,2.83409,7000000.0
2009-09-23 17:49:00,2.83579,2.83579,2.83159,2.83159,7000000.0
2009-09-23 17:50:00,2.83549,2.83605,2.83093,2.83324,8250000.0
2009-09-23 17:51:00,2.83899,2.83899,2.83384,2.83384,8750000.0
2009-09-23 17:52:00,2.8369,2.83726,2.8328,2.8328,9750000.0
2009-09-23 17:53:00,2.83315,2.83658,2.83315,2.83367,6250000.0
2009-09-23 17:54:00,2.83344,2.83465,2.83213,2.8345,11500000.0
2009-09-23 17:55:00,2.83637,2.83717,2.82979,2.82983,8130000.0
2009-09-23 17:56:00,2.83489,2.83496,2.83011,2.83095,10750000.0
2009-09-23 17:57:00,2.83052,2.83315,2.82906,2.82906,8750000.0
2009-09-23 17:58:00,2.83188,2.83324,2.83081,2.83081,7000000.0
2009-09-23 17:59:00,2.83294,2.83294,2.82812,2.82854,13750000.0
2009-09-23 18:00:00,2.83157,2.83241,2.83026,2.83203,6250000.0
2009-09-23 18:01:00,2.83144,2.83144,2.8265,2.82942,9750000.0
2009-09-23 18:02:00,2.83219,2.83223,2.82863,2.82863,5750000.0
2009-09-23 18:03:00,2.82957,2.83121,2.82785,2.83121,8000000.0
2009-09-23 18:04:00,2.82781,2.83132,2.82638,2.83058,6250000.0
2009-09-23 18:05:00,2.83078,2.83078,2.82494,2.83015,7510000.0
2009-09-23 18:06:00,2.82863,2.82974,2.82775,2.82804,7750000.0
2009-09-23 18:07:00,2.82909,2.82945,2.82657,2.82757,5630000.0
2009-09-23 18:08:00,2.8284,2.83039,2.8255,2.83039,7750000.0
2009-09-23 18:09:00,2.82751,2.82893,2.82559,2.82893,8250000.0
2009-09-23 18:10:00,2.82935,2.83012,2.8282,2.83012,5250000.0
2009-09-23 18:11:00,2.82787,2.8297,2.82727,2.82727,7380000.0
2009-09-23 18:12:00,2.82742,2.83031,2.82393,2.83012,7880000.0
2009-09-23 18:13:00,2.82965,2.82965,2.82605,2.82729,6250000.0
2009-09-23 18:14:00,2.82854,2.82969,2.82469,2.82901,13750000.0
2009-09-23 18:15:00,2.82819,2.82854,2.82408,2.82812,10000000.0
2009-09-23 18:16:00,2.8245,2.8268,2.82172,2.82172,11000000.0
2009-09-23 18:17:00,2.82504,2.8262,2.82408,2.82462,7750000.0
2009-09-23 18:18:00,2.82673,2.82673,2.82159,2.82598,13130000.0
2009-09-23 18:19:00,2.82374,2.82682,2.82108,2.82613,10630000.0
2009-09-23 18:20:00,2.82603,2.82603,2.82447,2.82452,6000000.0
2009-09-23 18:21:00,2.82645,2.82706,2.82249,2.82705,5880000.0
2009-09-23 18:22:00,2.8267,2.8267,2.82102,2.82417,11000000.0
2009-09-23 18:23:00,2.82636,2.82692,2.82197,2.82197,9750000.0
2009-09-23 18:24:00,2.82714,2.82714,2.82346,2.82472,14000000.0
2009-09-23 18:25:00,2.82716,2.82738,2.82599,2.82714,7750000.0
2009-09-23 18:26:00,2.82275,2.82686,2.82275,2.82503,6630000.0
2009-09-23 18:27:00,2.82661,2.82661,2.82201,2.82637,9250000.0
2009-09-23 18:28:00,2.82523,2.82644,2.82312,2.826,9130000.0
2009-09-23 18:29:00,2.82402,2.8264,2.82402,2.82537,5500000.0
2009-09-23 18:30:00,2.82536,2.82696,2.82448,2.82448,8630000.0
2009-09-23 18:31:00,2.82674,2.82674,2.82265,2.82265,5250000.0
2009-09-23 18:32:00,2.825,2.82601,2.82123,2.82376,10500000.0
2009-09-23 18:33:00,2.82649,2.82709,2.82409,2.82709,6000000.0
2009-09-23 18:34:00,2.82608,2.82632,2.82241,2.82632,11380000.0
2009-09-23 18:35:00,2.82458,2.82633,2.82189,2.82189,9500000.0
2009-09-23 18:36:00,2.8258,2.82709,2.8252,2.82669,10250000.0
2009-09-23 18:37:00,2.82509,2.82607,2.82381,2.82381,7000000.0
2009-09-23 18:38:00,2.8251,2.82698,2.82338,2.82338,10000000.0
2009-09-23 18:39:00,2.8252,2.82655,2.82121,2.82121,9130000.0
2009-09-23 18:40:00,2.82782,2.82795,2.82291,2.82664,8250000.0
2009-09-23 18:41:00,2.82552,2.82749,2.82315,2.82315,7880000.0
2009-09-23 18:42:00,2.82769,2.82769,2.82321,2.82679,11750000.0
2009-09-23 18:43:00,2.82677,2.8273,2.82228,2.82651,10250000.0
2009-09-23 18:44:00,2.82275,2.82625,2.82238,2.82625,9750000.0
2009-09-23 18:45:00,2.82475,2.82634,2.82114,2.82415,7380000.0
2009-09-23 18:46:00,2.8254,2.82607,2.82049,2.82607,6750000.0
2009-09-23 18:47:00,2.82544,2.82544,2.82201,2.82201,8250000.0
2009-09-23 18:48:00,2.82327,2.82549,2.82317,2.82317,7380000.0
2009-09-23 18:49:00,2.82535,2.82535,2.82132,2.8232,5250000.0
2009-09-23 18:50:00,2.82555,2.82555,2.82065,2.82454,6500000.0
2009-09-23 18:51:00,2.82523,2.82572,2.82246,2.82476,5250000.0
2009-09-23 18:52:00,2.82556,2.82556,2.82103,2.82245,9250000.0
2009-09-23 18:53:00,2.82399,2.82417,2.81953,2.82383,9000000.0
2009-09-23 18:54:00,2.82335,2.82537,2.81997,2.81997,9630000.0
2009-09-23 18:55:00,2.82227,2.82489,2.82227,2.82368,8250000.0
2009-09-23 18:56:00,2.82595,2.82595,2.82116,2.82385,10250000.0
2009-09-23 18:57:00,2.82374,2.82495,2.82335,2.82335,7500000.0
2009-09-23 18:58:00,2.8254,2.8254,2.81899,2.82272,14000000.0
2009-09-23 18:59:00,2.82367,2.82499,2.82139,2.82139,7750000.0
2009-09-23 19:00:00,2.82439,2.8252,2.82126,2.82126,6250000.0
2009-09-23 19:01:00,2.82563,2.8262,2.81972,2.8201,9750000.0
2009-09-23 19:02:00,2.82308,2.82534,2.82096,2.82468,6000000.0
2009-09-23 19:03:00,2.82543,2.82543,2.8197,2.82124,5250000.0
2009-09-23 19:04:00,2.824,2.82547,2.82194,2.82334,5250000.0
2009-09-23 19:05:00,2.82249,2.82544,2.82249,2.82278,6630000.0
2009-09-23 19:06:00,2.8249,2.8249,2.82118,2.82225,9380000.0
2009-09-23 19:07:00,2.82568,2.82568,2.82293,2.82293,7750000.0
2009-09-23 19:08:00,2.82531,2.82546,2.82253,2.8228,7380000.0
2009-09-23 19:09:00,2.82468,2.82468,2.8215,2.824,11000000.0
2009-09-23 19:10:00,2.82325,2.82581,2.82151,2.82581,6880000.0
2009-09-23 19:11:00,2.82207,2.82418,2.82191,2.8233,5750000.0
2009-09-23 19:12:00,2.82331,2.82484,2.82031,2.82484,7000000.0
2009-09-23 19:13:00,2.82339,2.82553,2.821,2.82531,13500000.0
2009-09-23 19:14:00,2.82608,2.82608,2.82129,2.82387,8010000.0
2009-09-23 19:15:00,2.82488,2.82585,2.82101,2.82585,12000000.0
2009-09-23 19:16:00,2.8251,2.82598,2.82198,2.82454,8500000.0
2009-09-23 19:17:00,2.8236,2.8248,2.82132,2.82248,6000000.0
2009-09-23 19:18:00,2.82284,2.82468,2.82121,2.82121,8500000.0
2009-09-23 19:19:00,2.82286,2.82734,2.82286,2.82407,9130000.0
2009-09-23 19:20:00,2.82617,2.82617,2.82387,2.82387,12390000.0
2009-09-23 19:21:00,2.82588,2.82652,2.82303,2.82303,9630000.0
2009-09-23 19:22:00,2.82448,2.82538,2.82278,2.82278,5750000.0
2009-09-23 19:23:00,2.82347,2.82575,2.82326,2.82409,6500000.0
2009-09-23 19:24:00,2.82412,2.8245,2.81888,2.8244,10250000.0
2009-09-23 19:25:00,2.82359,2.82597,2.82159,2.82555,7500000.0
2009-09-23 19:26:00,2.82244,2.82591,2.82244,2.82296,7380000.0
2009-09-23 19:27:00,2.82477,2.8258,2.82406,2.82576,5250000.0
2009-09-23 19:28:00,2.82374,2.82624,2.82374,2.82425,6250000.0
2009-09-23 19:29:00,2.82149,2.8263,2.82034,2.8263,13380000.0
2009-09-23 19:30:00,2.82234,2.8265,2.82132,2.82574,9000000.0
2009-09-23 19:31:00,2.82249,2.82631,2.82249,2.82631,8500000.0
2009-09-23 19:32:00,2.82639,2.82639,2.82038,2.82584,6750000.0
2009-09-23 19:33:00,2.82408,2.82566,2.821,2.82409,6750000.0
2009-09-23 19:34:00,2.82419,2.82729,2.82259,2.82259,12000000.0
2009-09-23 19:35:00,2.82181,2.82607,2.82181,2.82607,9130000.0
2009-09-23 19:36:00,2.82316,2.82624,2.82316,2.82624,7750000.0
2009-09-23 19:37:00,2.8246,2.8257,2.8197,2.8221,11380000.0
2009-09-23 19:38:00,2.82242,2.82589,2.82103,2.82279,8250000.0
2009-09-23 19:39:00,2.82092,2.82602,2.82092,2.82323,6130000.0
2009-09-23 19:40:00,2.82485,2.82485,2.82023,2.82038,5750000.0
2009-09-23 19:41:00,2.82134,2.82419,2.81903,2.81903,8750000.0
2009-09-23 19:42:00,2.82037,2.82411,2.82037,2.82142,7880000.0
2009-09-23 19:43:00,2.82406,2.82483,2.82255,2.82411,9500000.0
2009-09-23 19:44:00,2.8243,2.8243,2.8208,2.82185,7880000.0
2009-09-23 19:45:00,2.82163,2.82201,2.81852,2.81852,5500000.0
2009-09-23 19:46:00,2.82077,2.82354,2.82021,2.82317,8380000.0
2009-09-23 19:47:00,2.8203,2.82279,2.81989,2.82087,8500000.0
2009-09-23 19:48:00,2.81941,2.82348,2.81941,2.82295,5750000.0
2009-09-23 19:49:00,2.8232,2.82341,2.8188,2.82341,7750000.0
2009-09-23 19:50:00,2.82252,2.82351,2.8201,2.82188,5500000.0
2009-09-23 19:51:00,2.82045,2.82279,2.81851,2.82225,9250000.0
2009-09-23 19:52:00,2.82344,2.82344,2.81955,2.81967,8500000.0
2009-09-23 19:53:00,2.81987,2.82405,2.81786,2.82405,10000000.0
2009-09-23 19:54:00,2.82304,2.82393,2.8217,2.8235,9250000.0
2009-09-23 19:55:00,2.82262,2.82304,2.81642,2.8205,8500000.0
2009-09-23 19:56:00,2.82366,2.8244,2.82178,2.82367,8000000.0
2009-09-23 19:57:00,2.8232,2.8239,2.82111,2.82111,6250000.0
2009-09-23 19:58:00,2.82106,2.82212,2.81723,2.82028,5250000.0
2009-09-23 19:59:00,2.82078,2.82326,2.81993,2.82321,7250000.0
2009-09-23 20:00:00,2.82274,2.82275,2.82101,2.82119,6000000.0
2009-09-23 20:01:00,2.82145,2.8241,2.82145,2.82175,6500000.0
2009-09-23 20:02:00,2.82108,2.82257,2.81951,2.8216,5500000.0
2009-09-23 20:03:00,2.82153,2.82249,2.81939,2.82142,11000000.0
2009-09-23 20:04:00,2.82264,2.82437,2.82171,2.82437,7500000.0
2009-09-23 20:05:00,2.82161,2.82459,2.82161,2.82459,7130000.0
2009-09-23 20:06:00,2.82442,2.82461,2.8197,2.82136,7750000.0
2009-09-23 20:07:00,2.81986,2.82344,2.81956,2.82315,5250000.0
2009-09-23 20:08:00,2.82257,2.82329,2.82,2.82134,5750000.0
2009-09-23 20:09:00,2.82062,2.8251,2.81889,2.8251,7500000.0
2009-09-23 20:10:00,2.82118,2.82605,2.81906,2.82365,6000000.0
2009-09-23 20:11:00,2.82662,2.82696,2.82164,2.82387,7250000.0
2009-09-23 20:12:00,2.8213,2.82546,2.82068,2.82524,6250000.0
2009-09-23 20:13:00,2.82598,2.82622,2.82331,2.82499,6000000.0
2009-09-23 20:14:00,2.82658,2.82658,2.82132,2.82562,6380000.0
2009-09-23 20:15:00,2.82426,2.82651,2.82111,2.82111,9500000.0
2009-09-23 20:16:00,2.8222,2.825,2.82025,2.82031,10500000.0
2009-09-23 20:17:00,2.81832,2.82107,2.81375,2.81477,8750000.0
2009-09-23 20:18:00,2.81615,2.81615,2.81016,2.81364,6250000.0
2009-09-23 20:19:00,2.81215,2.81514,2.80737,2.81514,9250000.0
2009-09-23 20:20:00,2.81265,2.82057,2.81037,2.81252,5630000.0
2009-09-23 20:21:00,2.81057,2.81176,2.8063,2.80884,11250000.0
2009-09-23 20:22:00,2.80863,2.81126,2.8073,2.81126,9750000.0
2009-09-23 20:23:00,2.81139,2.81187,2.8059,2.81105,12250000.0
2009-09-23 20:24:00,2.80903,2.81164,2.80903,2.81164,6880000.0
2009-09-23 20:25:00,2.81339,2.81682,2.81289,2.81682,5750000.0
2009-09-23 20:26:00,2.8117,2.81559,2.80985,2.81367,7500000.0
2009-09-23 20:27:00,2.8132,2.81531,2.81199,2.81531,7000000.0
2009-09-23 20:28:00,2.81471,2.81593,2.81098,2.81515,9380000.0
2009-09-23 20:29:00,2.81486,2.81496,2.81221,2.81372,8750000.0
2009-09-23 20:30:00,2.81165,2.81438,2.81081,2.814,9130000.0
2009-09-23 20:31:00,2.8122,2.81379,2.80757,2.81188,6750000.0
2009-09-23 20:32:00,2.81112,2.81292,2.80712,2.8114,11500000.0
2009-09-23 20:33:00,2.80958,2.81325,2.80958,2.81325,7250000.0
2009-09-23 20:34:00,2.80879,2.81141,2.80737,2.81061,5130000.0
2009-09-23 20:35:00,2.81204,2.81228,2.8076,2.81228,7250000.0
2009-09-23 20:36:00,2.81222,2.81482,2.80978,2.81286,5250000.0
2009-09-23 20:37:00,2.81162,2.81419,2.81119,2.81391,9500000.0
2009-09-23 20:38:00,2.81103,2.81383,2.80717,2.81142,7750000.0
2009-09-23 20:39:00,2.81071,2.81474,2.81043,2.81441,10750000.0
2009-09-23 20:40:00,2.80996,2.81502,2.80996,2.81502,6000000.0
2009-09-23 20:41:00,2.81611,2.81611,2.81168,2.81192,5250000.0
2009-09-23 20:42:00,2.81154,2.81637,2.81154,2.81637,6000000.0
2009-09-23 20:43:00,2.81251,2.81679,2.81251,2.81496,5630000.0
2009-09-23 20:44:00,2.81536,2.81536,2.8103,2.81349,9250000.0
2009-09-23 20:45:00,2.81583,2.82349,2.81508,2.81584,12750000.0
2009-09-23 20:46:00,2.81663,2.82135,2.81477,2.81477,14250000.0
2009-09-23 20:47:00,2.81524,2.81944,2.81524,2.81754,8500000.0
2009-09-23 20:48:00,2.81784,2.81959,2.81655,2.81659,8880000.0
2009-09-23 20:49:00,2.81534,2.81947,2.81514,2.81866,11750000.0
2009-09-23 20:50:00,2.81526,2.8166,2.81278,2.8147,6250000.0
2009-09-23 20:51:00,2.81371,2.8169,2.81242,2.8156,11500000.0
2009-09-23 20:52:00,2.81609,2.81679,2.81418,2.81434,11000000.0
2009-09-23 20:53:00,2.81316,2.81683,2.81053,2.81424,12130000.0
2009-09-23 20:54:00,2.81157,2.81556,2.81157,2.81466,6260000.0
2009-09-23 20:55:00,2.8099,2.81594,2.8099,2.8134,9510000.0
2009-09-23 20:56:00,2.81459,2.81677,2.81161,2.81497,5750000.0
2009-09-23 20:57:00,2.81723,2.81869,2.81609,2.81615,8000000.0
2009-09-23 20:58:00,2.81897,2.81897,2.8125,2.8125,5750000.0
2009-09-23 20:59:00,2.8148,2.81896,2.8148,2.81831,7500000.0
2009-09-23 21:00:00,2.81799,2.8191,2.8141,2.8141,7750000.0
2009-09-23 21:01:00,2.81685,2.81709,2.81503,2.8152,5250000.0
2009-09-23 21:02:00,2.81658,2.81697,2.81299,2.81544,7760000.0
2009-09-23 21:03:00,2.81129,2.816,2.81039,2.81596,10250000.0
2009-09-23 21:04:00,2.81573,2.81573,2.81014,2.81493,8750000.0
2009-09-23 21:05:00,2.81463,2.81539,2.8141,2.81416,7250000.0
2009-09-23 21:06:00,2.81534,2.81852,2.81345,2.81345,5750000.0
2009-09-23 21:07:00,2.81409,2.81783,2.81386,2.81386,9260000.0
2009-09-23 21:08:00,2.81759,2.81885,2.81272,2.81272,11750000.0
2009-09-23 21:09:00,2.81897,2.81898,2.81677,2.8188,7750000.0
2009-09-23 21:10:00,2.82029,2.8213,2.81617,2.8213,9000000.0
2009-09-23 21:11:00,2.81925,2.82112,2.81681,2.82029,7630000.0
2009-09-23 21:12:00,2.81688,2.82006,2.81688,2.81777,10000000.0
2009-09-23 21:13:00,2.81811,2.8197,2.81502,2.8184,7250000.0
2009-09-23 21:14:00,2.82149,2.82333,2.81869,2.81954,11380000.0
2009-09-23 21:15:00,2.82194,2.82284,2.81949,2.8196,6630000.0
2009-09-23 21:16:00,2.82211,2.82211,2.81867,2.8215,7630000.0
2009-09-23 21:17:00,2.82234,2.82277,2.81975,2.82005,5880000.0
2009-09-23 21:18:00,2.81972,2.82065,2.81743,2.81864,6000000.0
2009-09-23 21:19:00,2.81986,2.82259,2.81739,2.81979,8500000.0
2009-09-23 21:20:00,2.82167,2.82297,2.81908,2.82122,8000000.0
2009-09-23 21:21:00,2.82283,2.82283,2.81848,2.82207,6250000.0
2009-09-23 21:22:00,2.82055,2.8233,2.82049,2.82118,6500000.0
2009-09-23 21:23:00,2.82279,2.82369,2.81792,2.822,8500000.0
2009-09-23 21:24:00,2.82392,2.82392,2.82011,2.82307,10250000.0
2009-09-23 21:25:00,2.82055,2.8239,2.81963,2.82184,9500000.0
2009-09-23 21:26:00,2.82381,2.82427,2.821,2.82132,6000000.0
2009-09-23 21:27:00,2.82247,2.82449,2.82068,2.82229,6500000.0
2009-09-23 21:28:00,2.823,2.82446,2.82282,2.82446,9630000.0
2009-09-23 21:29:00,2.82207,2.82447,2.82207,2.82445,8500000.0
2009-09-23 21:30:00,2.82491,2.82554,2.82235,2.82554,8250000.0
2009-09-23 21:31:00,2.82565,2.82644,2.81969,2.81969,7250000.0
2009-09-23 21:32:00,2.82368,2.8279,2.82189,2.82744,11000000.0
2009-09-23 21:33:00,2.82381,2.82917,2.82381,2.82802,8380000.0
2009-09-23 21:34:00,2.82423,2.82684,2.81925,2.82437,9500000.0
2009-09-23 21:35:00,2.82483,2.82601,2.82077,2.82077,6000000.0
2009-09-23 21:36:00,2.82532,2.82639,2.82325,2.82397,6630000.0
2009-09-23 21:37:00,2.82283,2.82502,2.81846,2.82007,5250000.0
2009-09-23 21:38:00,2.82425,2.82622,2.82402,2.82473,9250000.0
2009-09-23 21:39:00,2.82512,2.82598,2.81974,2.82331,5880000.0
2009-09-23 21:40:00,2.8243,2.82549,2.82361,2.82361,8500000.0
2009-09-23 21:41:00,2.82464,2.82681,2.82317,2.82369,13500000.0
2009-09-23 21:42:00,2.82227,2.82497,2.81953,2.82344,8500000.0
2009-09-23 21:43:00,2.82373,2.82553,2.82213,2.82213,6500000.0
2009-09-23 21:44:00,2.82468,2.82482,2.82324,2.82482,5630000.0
2009-09-23 21:45:00,2.82238,2.82578,2.8222,2.82578,8250000.0
2009-09-23 21:46:00,2.821,2.82611,2.821,2.82442,11000000.0
2009-09-23 21:47:00,2.82401,2.82685,2.82191,2.82594,7750000.0
2009-09-23 21:48:00,2.8254,2.82829,2.8251,2.82632,8750000.0
2009-09-23 21:49:00,2.82795,2.82859,2.8235,2.8243,9250000.0
2009-09-23 21:50:00,2.82612,2.82917,2.82211,2.82868,12000000.0
2009-09-23 21:51:00,2.82579,2.83037,2.82433,2.82972,10880000.0
2009-09-23 21:52:00,2.82733,2.83096,2.82733,2.83014,6630000.0
2009-09-23 21:53:00,2.82917,2.83035,2.82887,2.82965,8000000.0
2009-09-23 21:54:00,2.82924,2.83159,2.82697,2.83134,15250000.0
2009-09-23 21:55:00,2.8303,2.83265,2.83007,2.83071,6750000.0
2009-09-23 21:56:00,2.83095,2.83099,2.82862,2.83021,6750000.0
2009-09-23 21:57:00,2.82878,2.8321,2.82804,2.83026,10000000.0
2009-09-23 21:58:00,2.83056,2.83212,2.8288,2.83064,5750000.0
2009-09-23 21:59:00,2.82656,2.83186,2.82588,2.8264,11000000.0
2009-09-23 22:00:00,2.82938,2.82984,2.82171,2.82726,14000000.0
2009-09-23 22:01:00,2.82926,2.83016,2.82622,2.82622,8250000.0
2009-09-23 22:02:00,2.82721,2.83009,2.82613,2.82787,16000000.0
2009-09-23 22:03:00,2.82789,2.83096,2.82255,2.83096,9500000.0
2009-09-23 22:04:00,2.82891,2.83107,2.82619,2.82619,18000000.0
2009-09-23 22:05:00,2.83067,2.83161,2.82671,2.82823,9500000.0
2009-09-23 22:06:00,2.82966,2.83177,2.82771,2.83177,14000000.0
2009-09-23 22:07:00,2.82899,2.83105,2.8287,2.82924,10380000.0
2009-09-23 22:08:00,2.83032,2.83162,2.82682,2.82721,17500000.0
2009-09-23 22:09:00,2.82968,2.83099,2.82755,2.82755,11000000.0
2009-09-23 22:10:00,2.82589,2.83181,2.82589,2.83181,14250000.0
2009-09-23 22:11:00,2.83035,2.8321,2.82601,2.83034,11630000.0
2009-09-23 22:12:00,2.82955,2.83197,2.82514,2.82514,13750000.0
2009-09-23 22:13:00,2.8304,2.83221,2.82823,2.82878,15000000.0
2009-09-23 22:14:00,2.8292,2.83095,2.82843,2.83002,9000000.0
2009-09-23 22:15:00,2.82964,2.83119,2.82704,2.83024,7750000.0
2009-09-23 22:16:00,2.82887,2.83175,2.82724,2.83069,10000000.0
2009-09-23 22:17:00,2.82927,2.83267,2.82927,2.83229,9250000.0
2009-09-23 22:18:00,2.82992,2.83261,2.82949,2.83124,7750000.0
2009-09-23 22:19:00,2.8311,2.83274,2.83048,2.83246,11500000.0
2009-09-23 22:20:00,2.83301,2.83301,2.82892,2.8322,10250000.0
2009-09-23 22:21:00,2.83169,2.8327,2.83045,2.83132,6250000.0
2009-09-23 22:22:00,2.8285,2.83258,2.8285,2.83059,8250000.0
2009-09-23 22:23:00,2.83215,2.83276,2.82751,2.83164,9000000.0
2009-09-23 22:24:00,2.826,2.83201,2.826,2.82929,6250000.0
2009-09-23 22:25:00,2.83093,2.83329,2.82991,2.83233,6750000.0
2009-09-23 22:26:00,2.83302,2.83302,2.83138,2.83177,9750000.0
2009-09-23 22:27:00,2.83027,2.83314,2.82877,2.83255,5250000.0
2009-09-23 22:28:00,2.83122,2.83418,2.83122,2.83345,5130000.0
2009-09-23 22:29:00,2.83358,2.8357,2.83326,2.83395,12750000.0
2009-09-23 22:30:00,2.83575,2.83575,2.83162,2.83164,5750000.0
2009-09-23 22:31:00,2.83038,2.83553,2.83038,2.83553,11500000.0
2009-09-23 22:32:00,2.83305,2.83448,2.82885,2.83338,6500000.0
2009-09-23 22:33:00,2.83552,2.83617,2.83112,2.83116,14130000.0
2009-09-23 22:34:00,2.83489,2.83651,2.83291,2.83651,5630000.0
2009-09-23 22:35:00,2.83577,2.83577,2.8297,2.83307,9750000.0
2009-09-23 22:36:00,2.83528,2.83573,2.83101,2.83498,9260000.0
2009-09-23 22:37:00,2.83293,2.83562,2.83293,2.83512,8250000.0
2009-09-23 22:38:00,2.83444,2.83566,2.83302,2.8355,9000000.0
2009-09-23 22:39:00,2.83479,2.83628,2.83229,2.83408,7500000.0
2009-09-23 22:40:00,2.83459,2.83679,2.83311,2.83626,8500000.0
2009-09-23 22:41:00,2.83034,2.83655,2.83034,2.83653,7250000.0
2009-09-23 22:42:00,2.83647,2.83647,2.83237,2.83415,8500000.0
2009-09-23 22:43:00,2.83451,2.83593,2.83338,2.83338,9130000.0
2009-09-23 22:44:00,2.83458,2.83559,2.83152,2.83291,12250000.0
2009-09-23 22:45:00,2.83514,2.83514,2.83325,2.8333,7500000.0
2009-09-23 22:46:00,2.83227,2.83696,2.83116,2.83696,9000000.0
2009-09-23 22:47:00,2.8372,2.8372,2.83229,2.83431,7750000.0
2009-09-23 22:48:00,2.83569,2.83685,2.83329,2.83434,8130000.0
2009-09-23 22:49:00,2.83564,2.83643,2.83268,2.83512,6630000.0
2009-09-23 22:50:00,2.83638,2.83672,2.83354,2.83672,7000000.0
2009-09-23 22:51:00,2.83517,2.836,2.83438,2.83471,6250000.0
2009-09-23 22:52:00,2.83724,2.83724,2.83142,2.83142,5250000.0
2009-09-23 22:53:00,2.83473,2.83488,2.83056,2.83416,6750000.0
2009-09-23 22:54:00,2.83201,2.83594,2.8308,2.83351,6750000.0
2009-09-23 22:55:00,2.8348,2.83571,2.83036,2.83036,9750000.0
2009-09-23 22:56:00,2.83543,2.83623,2.8327,2.83294,5130000.0
2009-09-23 22:57:00,2.83356,2.83455,2.83119,2.83119,9250000.0
2009-09-23 22:58:00,2.83076,2.83395,2.82965,2.83114,8380000.0
2009-09-23 22:59:00,2.83135,2.83356,2.83105,2.8313,8750000.0
2009-09-23 23:00:00,2.82929,2.83314,2.82602,2.82863,10500000.0
2009-09-23 23:01:00,2.83003,2.83021,2.82715,2.82715,13000000.0
2009-09-23 23:02:00,2.82968,2.83419,2.82968,2.83186,9880000.0
2009-09-23 23:03:00,2.83139,2.83426,2.83078,2.8336,7000000.0
2009-09-23 23:04:00,2.83496,2.83496,2.82969,2.83489,10500000.0
2009-09-23 23:05:00,2.83535,2.83607,2.82951,2.83098,8750000.0
2009-09-23 23:06:00,2.83323,2.83541,2.82908,2.8337,6750000.0
2009-09-23 23:07:00,2.83358,2.83512,2.83117,2.83313,9500000.0
2009-09-23 23:08:00,2.83459,2.83532,2.82999,2.83389,7500000.0
2009-09-23 23:09:00,2.83295,2.83516,2.83089,2.8343,8130000.0
2009-09-23 23:10:00,2.83424,2.83424,2.82582,2.83033,6000000.0
2009-09-23 23:11:00,2.83533,2.83533,2.83258,2.83368,8500000.0
2009-09-23 23:12:00,2.8314,2.83551,2.8314,2.83414,8250000.0
2009-09-23 23:13:00,2.83414,2.83439,2.83137,2.83137,7000000.0
2009-09-23 23:14:00,2.83626,2.83626,2.83292,2.83303,5750000.0
2009-09-23 23:15:00,2.83546,2.83593,2.83186,2.83593,7500000.0
2009-09-23 23:16:00,2.83434,2.83533,2.83364,2.83369,6750000.0
2009-09-23 23:17:00,2.83391,2.83592,2.8332,2.8332,8750000.0
2009-09-23 23:18:00,2.83482,2.83634,2.83112,2.83539,9630000.0
2009-09-23 23:19:00,2.8345,2.8363,2.83051,2.83095,8500000.0
2009-09-23 23:20:00,2.83346,2.83596,2.83346,2.83459,6250000.0
2009-09-23 23:21:00,2.82988,2.83485,2.82988,2.83485,5500000.0
2009-09-23 23:22:00,2.83541,2.83605,2.8315,2.83477,10130000.0
2009-09-23 23:23:00,2.83282,2.83465,2.8325,2.83252,9130000.0
2009-09-23 23:24:00,2.83495,2.83495,2.8308,2.83287,6000000.0
2009-09-23 23:25:00,2.83395,2.83453,2.8322,2.8322,8250000.0
2009-09-23 23:26:00,2.83217,2.83522,2.82969,2.83522,7130000.0
2009-09-23 23:27:00,2.83232,2.83464,2.8271,2.83358,8000000.0
2009-09-23 23:28:00,2.83411,2.835,2.83023,2.83227,7750000.0
2009-09-23 23:29:00,2.8342,2.8342,2.83118,2.83264,9390000.0
2009-09-23 23:30:00,2.83485,2.83485,2.8312,2.83448,13000000.0
2009-09-23 23:31:00,2.83468,2.83531,2.83128,2.83377,7880000.0
2009-09-23 23:32:00,2.82904,2.83383,2.82904,2.83382,12880000.0
2009-09-23 23:33:00,2.83468,2.83468,2.83153,2.83251,7250000.0
2009-09-23 23:34:00,2.83188,2.83439,2.8283,2.83439,5260000.0
2009-09-23 23:35:00,2.83293,2.83399,2.83147,2.83147,7500000.0
2009-09-23 23:36:00,2.83156,2.8336,2.82924,2.8336,7000000.0
2009-09-23 23:37:00,2.83269,2.83425,2.83215,2.83336,5750000.0
2009-09-23 23:38:00,2.83522,2.83522,2.83197,2.83389,10750000.0
2009-09-23 23:39:00,2.83332,2.83616,2.83087,2.83616,9000000.0
2009-09-23 23:40:00,2.8342,2.83741,2.83227,2.83741,6380000.0
2009-09-23 23:41:00,2.83776,2.83776,2.83417,2.83653,8500000.0
2009-09-23 23:42:00,2.83596,2.83679,2.83508,2.83556,12000000.0
2009-09-23 23:43:00,2.8361,2.83651,2.83523,2.83583,6380000.0
2009-09-23 23:44:00,2.83164,2.83669,2.83164,2.83487,6250000.0
2009-09-23 23:45:00,2.83433,2.83766,2.83176,2.83737,12000000.0
2009-09-23 23:46:00,2.8363,2.83847,2.83471,2.83779,5500000.0
2009-09-23 23:47:00,2.83435,2.83792,2.83435,2.83516,5750000.0
2009-09-23 23:48:00,2.83615,2.83883,2.83564,2.83688,10880000.0
2009-09-23 23:49:00,2.83736,2.83931,2.83318,2.83827,6000000.0
2009-09-23 23:50:00,2.83915,2.83923,2.83696,2.83923,7250000.0
2009-09-23 23:51:00,2.83652,2.83764,2.8349,2.8349,8130000.0
2009-09-23 23:52:00,2.83875,2.83875,2.83424,2.8365,6250000.0
2009-09-23 23:53:00,2.8341,2.83831,2.8341,2.83831,10000000.0
2009-09-23 23:54:00,2.83676,2.83771,2.83401,2.83556,6250000.0
2009-09-23 23:55:00,2.83735,2.83754,2.83454,2.83754,6630000.0
2009-09-23 23:56:00,2.83486,2.83788,2.83302,2.83533,9750000.0
2009-09-23 23:57:00,2.83775,2.83822,2.83361,2.83467,6000000.0
2009-09-23 23:58:00,2.83575,2.84034,2.83574,2.84034,9500000.0
2009-09-23 23:59:00,2.83971,2.84137,2.83593,2.84137,9000000.0
2009-09-24 00:00:00,2.83873,2.84238,2.83641,2.84069,9250000.0
2009-09-24 00:01:00,2.84233,2.84233,2.8381,2.84078,8000000.0
2009-09-24 00:02:00,2.84083,2.84208,2.83604,2.84164,6500000.0
2009-09-24 00:03:00,2.83574,2.84092,2.83574,2.8409,5630000.0
2009-09-24 00:04:00,2.84044,2.84137,2.83731,2.83731,8130000.0
2009-09-24 00:05:00,2.83993,2.84066,2.83578,2.83613,7500000.0
2009-09-24 00:06:00,2.83269,2.84056,2.83269,2.83695,6500000.0
2009-09-24 00:07:00,2.84014,2.84014,2.83601,2.83997,8750000.0
2009-09-24 00:08:00,2.83964,2.84129,2.83572,2.83651,6250000.0
2009-09-24 00:09:00,2.8391,2.84116,2.83809,2.84116,6750000.0
2009-09-24 00:10:00,2.83978,2.84064,2.83717,2.84045,6880000.0
2009-09-24 00:11:00,2.83874,2.84077,2.83605,2.84077,7880000.0
2009-09-24 00:12:00,2.83745,2.84051,2.83745,2.84051,8000000.0
2009-09-24 00:13:00,2.84052,2.84083,2.83691,2.84083,6000000.0
2009-09-24 00:14:00,2.84054,2.84176,2.83678,2.84176,14630000.0
2009-09-24 00:15:00,2.83824,2.84135,2.83797,2.84135,5750000.0
2009-09-24 00:16:00,2.84077,2.84077,2.83795,2.83931,10000000.0
2009-09-24 00:17:00,2.84187,2.84361,2.8383,2.84361,11630000.0
2009-09-24 00:18:00,2.84128,2.84302,2.83805,2.84302,7250000.0
2009-09-24 00:19:00,2.84269,2.84269,2.83719,2.84167,11000000.0
2009-09-24 00:20:00,2.84141,2.84166,2.83642,2.8406,13250000.0
2009-09-24 00:21:00,2.83528,2.84101,2.83528,2.8372,8250000.0
2009-09-24 00:22:00,2.83618,2.8381,2.83585,2.83585,7380000.0
2009-09-24 00:23:00,2.8375,2.83992,2.8345,2.83975,8750000.0
2009-09-24 00:24:00,2.83956,2.84014,2.83452,2.84014,9500000.0
2009-09-24 00:25:00,2.83871,2.83972,2.8355,2.83609,10000000.0
2009-09-24 00:26:00,2.83838,2.83936,2.83624,2.83642,6750000.0
2009-09-24 00:27:00,2.84131,2.8418,2.83704,2.83709,7000000.0
2009-09-24 00:28:00,2.84014,2.84014,2.83409,2.83977,12000000.0
2009-09-24 00:29:00,2.83699,2.83797,2.83192,2.83192,7750000.0
2009-09-24 00:30:00,2.83717,2.83793,2.83285,2.83793,9750000.0
2009-09-24 00:31:00,2.83625,2.83902,2.83521,2.83811,9000000.0
2009-09-24 00:32:00,2.83854,2.83912,2.8336,2.83426,8880000.0
2009-09-24 00:33:00,2.83856,2.83941,2.83477,2.83941,5250000.0
2009-09-24 00:34:00,2.83486,2.83924,2.83444,2.83924,5250000.0
2009-09-24 00:35:00,2.8381,2.83889,2.83616,2.83783,6750000.0
2009-09-24 00:36:00,2.83711,2.83831,2.83599,2.83831,6010000.0
2009-09-24 00:37:00,2.83775,2.83775,2.83322,2.83322,7750000.0
2009-09-24 00:38:00,2.83954,2.83954,2.83493,2.83493,10000000.0
2009-09-24 00:39:00,2.83226,2.83835,2.83226,2.83507,9130000.0
2009-09-24 00:40:00,2.83616,2.83845,2.83616,2.83825,8500000.0
2009-09-24 00:41:00,2.8362,2.83852,2.83442,2.83562,7760000.0
2009-09-24 00:42:00,2.83639,2.83905,2.83639,2.83804,5750000.0
2009-09-24 00:43:00,2.8381,2.83851,2.83301,2.83851,12000000.0
2009-09-24 00:44:00,2.83736,2.8379,2.83274,2.83478,6500000.0
2009-09-24 00:45:00,2.83223,2.83647,2.83223,2.83645,9630000.0
2009-09-24 00:46:00,2.83602,2.83602,2.83083,2.8325,6500000.0
2009-09-24 00:47:00,2.83487,2.83658,2.83312,2.83646,7250000.0
2009-09-24 00:48:00,2.83519,2.83593,2.83252,2.83302,8750000.0
2009-09-24 00:49:00,2.836,2.83763,2.83434,2.83699,9500000.0
2009-09-24 00:50:00,2.83399,2.83629,2.83399,2.83603,8000000.0
2009-09-24 00:51:00,2.83559,2.83642,2.83331,2.83331,10000000.0
2009-09-24 00:52:00,2.83357,2.8365,2.83343,2.8365,7380000.0
2009-09-24 00:53:00,2.83173,2.83682,2.83066,2.83181,12500000.0
2009-09-24 00:54:00,2.83635,2.83635,2.83099,2.83099,6630000.0
2009-09-24 00:55:00,2.83581,2.83682,2.8339,2.83563,6500000.0
2009-09-24 00:56:00,2.83439,2.8374,2.83439,2.83465,6000000.0
2009-09-24 00:57:00,2.83087,2.8355,2.83087,2.83217,7750000.0
2009-09-24 00:58:00,2.83416,2.83611,2.83181,2.83275,17000000.0
2009-09-24 00:59:00,2.83365,2.83582,2.83132,2.83419,5250000.0
2009-09-24 01:00:00,2.83684,2.83684,2.83242,2.83467,9500000.0
2009-09-24 01:01:00,2.83402,2.83402,2.83301,2.83358,7500000.0
2009-09-24 01:02:00,2.83388,2.8342,2.8303,2.83376,6250000.0
2009-09-24 01:03:00,2.83417,2.8351,2.83285,2.83369,7130000.0
2009-09-24 01:04:00,2.83558,2.83738,2.83158,2.83737,6750000.0
2009-09-24 01:05:00,2.8363,2.83695,2.83104,2.83695,10500000.0
2009-09-24 01:07:00,2.8315,2.83657,2.8315,2.83403,7630000.0
2009-09-24 01:08:00,2.83375,2.83589,2.83064,2.83064,9250000.0
2009-09-24 01:09:00,2.83688,2.83815,2.83373,2.83567,8250000.0
2009-09-24 01:10:00,2.83385,2.83737,2.83072,2.83737,8750000.0
2009-09-24 01:11:00,2.8345,2.83697,2.83193,2.83697,6750000.0
2009-09-24 01:12:00,2.83388,2.83813,2.83283,2.83813,5250000.0
2009-09-24 01:13:00,2.8377,2.8377,2.83398,2.83398,5630000.0
2009-09-24 01:14:00,2.83571,2.83815,2.83424,2.83787,11000000.0
2009-09-24 01:15:00,2.83551,2.83909,2.8347,2.83909,8250000.0
2009-09-24 01:16:00,2.833,2.83867,2.833,2.83867,5630000.0
2009-09-24 01:17:00,2.83732,2.83788,2.83366,2.83788,7500000.0
2009-09-24 01:18:00,2.83399,2.83772,2.83072,2.83404,7750000.0
2009-09-24 01:19:00,2.83475,2.83898,2.83475,2.83898,10000000.0
2009-09-24 01:20:00,2.83669,2.83788,2.83517,2.83745,7750000.0
2009-09-24 01:21:00,2.83705,2.83773,2.83396,2.83693,5250000.0
2009-09-24 01:22:00,2.83602,2.83826,2.83521,2.83826,7250000.0
2009-09-24 01:23:00,2.83263,2.83671,2.83261,2.83261,6000000.0
2009-09-24 01:24:00,2.83381,2.83813,2.83315,2.83813,9000000.0
2009-09-24 01:25:00,2.83547,2.83693,2.83438,2.83622,7750000.0
2009-09-24 01:26:00,2.83354,2.83757,2.83354,2.83676,6000000.0
2009-09-24 01:27:00,2.83697,2.83765,2.83273,2.83461,5500000.0
2009-09-24 01:29:00,2.83464,2.8365,2.83315,2.83394,5500000.0
2009-09-24 01:30:00,2.83434,2.83725,2.8322,2.83725,8500000.0
2009-09-24 01:31:00,2.83481,2.83828,2.83481,2.83764,15750000.0
2009-09-24 01:33:00,2.83508,2.83734,2.83031,2.83695,18380000.0
2009-09-24 01:34:00,2.83371,2.83397,2.83267,2.83318,7250000.0
2009-09-24 01:35:00,2.8335,2.83407,2.8335,2.83371,6500000.0
2009-09-24 01:36:00,2.83501,2.83695,2.83344,2.83695,7500000.0
2009-09-24 01:37:00,2.83432,2.83728,2.83254,2.83433,8000000.0
2009-09-24 01:38:00,2.83113,2.83717,2.83113,2.8371,5250000.0
2009-09-24 01:39:00,2.83609,2.83665,2.83285,2.83461,15250000.0
2009-09-24 01:40:00,2.83579,2.83758,2.83345,2.83688,10500000.0
2009-09-24 01:41:00,2.83591,2.83695,2.83272,2.83695,8000000.0
2009-09-24 01:42:00,2.83367,2.83726,2.83367,2.83726,11130000.0
2009-09-24 01:43:00,2.83427,2.83709,2.83427,2.83698,9250000.0
2009-09-24 01:44:00,2.83201,2.83621,2.83201,2.83621,6250000.0
2009-09-24 01:45:00,2.83439,2.83593,2.83243,2.83548,8000000.0
2009-09-24 01:46:00,2.83305,2.83661,2.83279,2.83496,6250000.0
2009-09-24 01:47:00,2.83367,2.83612,2.82967,2.83341,5750000.0
2009-09-24 01:48:00,2.83601,2.83601,2.8326,2.83266,8250000.0
2009-09-24 01:49:00,2.83315,2.8352,2.83091,2.8329,10130000.0
2009-09-24 01:50:00,2.83268,2.83577,2.83082,2.83336,6000000.0
2009-09-24 01:51:00,2.83591,2.83591,2.83136,2.83388,6000000.0
2009-09-24 01:52:00,2.83341,2.83568,2.83162,2.83568,5630000.0
2009-09-24 01:53:00,2.83443,2.83611,2.83442,2.83611,6130000.0
2009-09-24 01:54:00,2.83083,2.83492,2.83083,2.83407,7750000.0
2009-09-24 01:55:00,2.8324,2.83587,2.83041,2.83587,7380000.0
2009-09-24 01:56:00,2.83275,2.83531,2.83193,2.83268,12000000.0
2009-09-24 01:57:00,2.83266,2.8357,2.83266,2.83444,5500000.0
2009-09-24 01:58:00,2.83346,2.83546,2.83346,2.83546,5250000.0
2009-09-24 02:01:00,2.83146,2.83388,2.83045,2.83045,6750000.0
2009-09-24 02:02:00,2.8318,2.83436,2.83165,2.83189,9250000.0
2009-09-24 02:03:00,2.8324,2.83405,2.82997,2.83229,6250000.0
2009-09-24 02:04:00,2.82609,2.835,2.82609,2.83494,5500000.0
2009-09-24 02:05:00,2.83282,2.83547,2.83133,2.83297,7380000.0
2009-09-24 02:06:00,2.83178,2.83458,2.82792,2.83458,5510000.0
2009-09-24 02:07:00,2.82999,2.83428,2.82898,2.83428,8380000.0
2009-09-24 02:08:00,2.83282,2.83494,2.83234,2.83234,8250000.0
2009-09-24 02:09:00,2.82986,2.83451,2.82986,2.83224,18880000.0
2009-09-24 02:10:00,2.82981,2.83475,2.82981,2.83475,10250000.0
2009-09-24 02:12:00,2.83276,2.83563,2.83107,2.83563,5130000.0
2009-09-24 02:13:00,2.83058,2.83688,2.83058,2.83409,10250000.0
2009-09-24 02:14:00,2.83536,2.83548,2.8337,2.83539,5250000.0
2009-09-24 02:15:00,2.83252,2.83571,2.83059,2.83246,9500000.0
2009-09-24 02:16:00,2.83017,2.83569,2.83017,2.83569,10130000.0
2009-09-24 02:17:00,2.8332,2.83446,2.8309,2.83266,9750000.0
2009-09-24 02:18:00,2.83003,2.83457,2.82879,2.83457,9250000.0
2009-09-24 02:19:00,2.83249,2.83498,2.83058,2.83058,6000000.0
2009-09-24 02:20:00,2.83141,2.83162,2.82583,2.82583,7000000.0
2009-09-24 02:21:00,2.83336,2.83466,2.8301,2.83466,10000000.0
2009-09-24 02:22:00,2.83155,2.83239,2.82993,2.83215,6500000.0
2009-09-24 02:23:00,2.83085,2.8342,2.82907,2.83178,7880000.0
2009-09-24 02:24:00,2.83008,2.83481,2.83008,2.83341,8750000.0
2009-09-24 02:25:00,2.83209,2.83505,2.83086,2.83505,10880000.0
2009-09-24 02:26:00,2.83454,2.83527,2.83,2.83521,7000000.0
2009-09-24 02:27:00,2.83035,2.83435,2.83035,2.83243,9750000.0
2009-09-24 02:28:00,2.83167,2.8345,2.8308,2.8345,6750000.0
2009-09-24 02:29:00,2.8328,2.83449,2.83177,2.83217,6380000.0
2009-09-24 02:30:00,2.83327,2.83525,2.83143,2.83184,10000000.0
2009-09-24 02:31:00,2.82843,2.83356,2.82843,2.83169,8750000.0
2009-09-24 02:32:00,2.82831,2.83385,2.82831,2.83385,7250000.0
2009-09-24 02:33:00,2.8306,2.83314,2.82971,2.83014,7250000.0
2009-09-24 02:34:00,2.8308,2.83379,2.82958,2.8317,9500000.0
2009-09-24 02:35:00,2.8313,2.83437,2.8313,2.83193,8000000.0
2009-09-24 02:36:00,2.83157,2.83349,2.83157,2.83235,7500000.0
2009-09-24 02:37:00,2.83177,2.83515,2.83123,2.83123,12750000.0
2009-09-24 02:39:00,2.83256,2.83419,2.83027,2.83286,7000000.0
2009-09-24 02:40:00,2.83136,2.8335,2.82794,2.8335,9250000.0
2009-09-24 02:41:00,2.83048,2.83414,2.83048,2.83154,8750000.0
2009-09-24 02:42:00,2.8313,2.83188,2.82746,2.8313,10500000.0
2009-09-24 02:44:00,2.83,2.83447,2.82858,2.83185,6250000.0
2009-09-24 02:45:00,2.83216,2.83354,2.82891,2.8307,6250000.0
2009-09-24 02:46:00,2.82891,2.83563,2.82891,2.83105,20000000.0
2009-09-24 02:47:00,2.83192,2.83243,2.82815,2.83156,10000000.0
2009-09-24 02:48:00,2.83186,2.83419,2.82763,2.83405,20750000.0
2009-09-24 02:49:00,2.83121,2.83411,2.82929,2.83411,5250000.0
2009-09-24 02:50:00,2.82807,2.83118,2.82807,2.83118,5750000.0
2009-09-24 02:51:00,2.8324,2.83487,2.83131,2.83197,11500000.0
2009-09-24 02:52:00,2.82927,2.8333,2.82927,2.83209,13000000.0
2009-09-24 02:53:00,2.8311,2.83427,2.82791,2.83034,9750000.0
2009-09-24 02:54:00,2.82893,2.83296,2.82883,2.83072,7750000.0
2009-09-24 02:55:00,2.83025,2.83356,2.8294,2.83356,6880000.0
2009-09-24 02:56:00,2.83171,2.83327,2.8312,2.8312,5750000.0
2009-09-24 02:57:00,2.83053,2.83341,2.82809,2.83087,13250000.0
2009-09-24 02:58:00,2.8309,2.83238,2.8276,2.83089,8130000.0
2009-09-24 02:59:00,2.8303,2.83224,2.82618,2.83008,6000000.0
2009-09-24 03:00:00,2.83035,2.8306,2.82726,2.83039,7500000.0
2009-09-24 03:01:00,2.83079,2.83161,2.82862,2.83019,5880000.0
2009-09-24 03:02:00,2.83025,2.83278,2.82819,2.83084,9250000.0
2009-09-24 03:03:00,2.83312,2.83312,2.82822,2.83117,7000000.0
2009-09-24 03:04:00,2.83071,2.83269,2.82738,2.83014,16630000.0
2009-09-24 03:05:00,2.82982,2.83221,2.82982,2.83008,9380000.0
2009-09-24 03:06:00,2.83073,2.83095,2.82945,2.82992,5250000.0
2009-09-24 03:07:00,2.83057,2.83277,2.82989,2.83052,10130000.0
2009-09-24 03:08:00,2.82972,2.83237,2.82853,2.83095,11880000.0
2009-09-24 03:09:00,2.82779,2.83371,2.82779,2.82822,13250000.0
2009-09-24 03:10:00,2.83138,2.83503,2.83039,2.83053,6750000.0
2009-09-24 03:11:00,2.82886,2.83358,2.82853,2.82956,7750000.0
2009-09-24 03:12:00,2.83148,2.83275,2.82893,2.82893,9000000.0
2009-09-24 03:13:00,2.83106,2.83106,2.82954,2.83047,7250000.0
2009-09-24 03:14:00,2.83061,2.83247,2.8279,2.83112,6250000.0
2009-09-24 03:16:00,2.83122,2.83314,2.82975,2.83184,5500000.0
2009-09-24 03:17:00,2.83163,2.83321,2.83078,2.83078,6000000.0
2009-09-24 03:18:00,2.83065,2.83375,2.83065,2.83375,5500000.0
2009-09-24 03:19:00,2.83159,2.83388,2.83112,2.83361,5750000.0
2009-09-24 03:20:00,2.83109,2.83109,2.83058,2.83094,4760000.0
2009-09-24 03:21:00,2.83178,2.83324,2.83033,2.83033,4880000.0
2009-09-24 03:22:00,2.8308,2.83354,2.83066,2.83325,12750000.0
2009-09-24 03:23:00,2.83112,2.83291,2.82867,2.83118,5880000.0
2009-09-24 03:24:00,2.83102,2.83337,2.83102,2.83234,5500000.0
2009-09-24 03:26:00,2.83165,2.83598,2.82964,2.83232,17750000.0
2009-09-24 03:27:00,2.83161,2.83375,2.83048,2.83086,5260000.0
2009-09-24 03:28:00,2.83093,2.83151,2.83038,2.8308,9750000.0
2009-09-24 03:29:00,2.83124,2.83124,2.82876,2.83069,8640000.0
2009-09-24 03:30:00,2.83045,2.83273,2.8285,2.83115,5000000.0
2009-09-24 03:31:00,2.83051,2.8314,2.82502,2.83052,19500000.0
2009-09-24 03:32:00,2.83153,2.83294,2.82752,2.83148,5500000.0
2009-09-24 03:33:00,2.8316,2.83329,2.82988,2.83116,9250000.0
2009-09-24 03:34:00,2.83364,2.83385,2.82994,2.83074,7750000.0
2009-09-24 03:35:00,2.83154,2.83386,2.82968,2.83111,8750000.0
2009-09-24 03:36:00,2.82976,2.83382,2.82976,2.8318,8750000.0
2009-09-24 03:37:00,2.83172,2.83335,2.83057,2.83131,7500000.0
2009-09-24 03:38:00,2.83384,2.83384,2.82932,2.83342,6250000.0
2009-09-24 03:39:00,2.82925,2.83367,2.82849,2.83097,10000000.0
2009-09-24 03:40:00,2.83115,2.83406,2.83001,2.83161,8630000.0
2009-09-24 03:41:00,2.8341,2.8341,2.83171,2.83171,8000000.0
2009-09-24 03:42:00,2.83248,2.83462,2.83102,2.83449,17250000.0
2009-09-24 03:43:00,2.82945,2.83349,2.82944,2.83051,10750000.0
2009-09-24 03:44:00,2.83403,2.83485,2.83057,2.83454,8630000.0
2009-09-24 03:45:00,2.83162,2.8318,2.82745,2.83134,12500000.0
2009-09-24 03:46:00,2.8314,2.8318,2.83049,2.83107,5750000.0
2009-09-24 03:47:00,2.83112,2.83143,2.82753,2.83096,19000000.0
2009-09-24 03:48:00,2.83174,2.83371,2.83137,2.8315,7000000.0
2009-09-24 03:49:00,2.83095,2.83163,2.82938,2.83163,8750000.0
2009-09-24 03:50:00,2.83088,2.83409,2.83088,2.83157,9000000.0
2009-09-24 03:51:00,2.83024,2.8332,2.83024,2.83189,5630000.0
2009-09-24 03:52:00,2.83048,2.83341,2.83048,2.83209,11380000.0
2009-09-24 03:53:00,2.83203,2.83319,2.82862,2.83181,8750000.0
2009-09-24 03:54:00,2.83167,2.83189,2.83092,2.83172,11500000.0
2009-09-24 03:55:00,2.83137,2.83503,2.83137,2.83137,10750000.0
2009-09-24 03:56:00,2.83458,2.83458,2.83121,2.83141,7500000.0
2009-09-24 03:57:00,2.82981,2.8345,2.82981,2.83201,7760000.0
2009-09-24 03:58:00,2.83113,2.83113,2.82753,2.82753,6250000.0
2009-09-24 03:59:00,2.83144,2.83247,2.82885,2.82885,9630000.0
2009-09-24 04:00:00,2.83187,2.83451,2.8314,2.83428,6750000.0
2009-09-24 04:01:00,2.83207,2.83213,2.82828,2.83148,6750000.0
2009-09-24 04:02:00,2.833,2.83454,2.83032,2.83106,6500000.0
2009-09-24 04:03:00,2.8337,2.83497,2.82772,2.83245,8250000.0
2009-09-24 04:04:00,2.83338,2.83557,2.83258,2.83557,8750000.0
2009-09-24 04:05:00,2.83292,2.83534,2.83254,2.83534,8250000.0
2009-09-24 04:06:00,2.83262,2.83573,2.83016,2.83343,7000000.0
2009-09-24 04:07:00,2.83083,2.83505,2.83083,2.83326,6500000.0
2009-09-24 04:08:00,2.82974,2.83481,2.82939,2.83363,8500000.0
2009-09-24 04:09:00,2.83309,2.8352,2.83115,2.8352,7380000.0
2009-09-24 04:10:00,2.83487,2.83487,2.832,2.83485,7500000.0
2009-09-24 04:11:00,2.83263,2.83593,2.83263,2.83378,7750000.0
2009-09-24 04:12:00,2.83268,2.83548,2.83163,2.83548,6500000.0
2009-09-24 04:13:00,2.82852,2.83474,2.82852,2.8289,11630000.0
2009-09-24 04:14:00,2.83235,2.83661,2.82948,2.83152,9500000.0
2009-09-24 04:15:00,2.82914,2.83444,2.82808,2.83225,7130000.0
2009-09-24 04:16:00,2.83231,2.83484,2.82951,2.83484,12000000.0
2009-09-24 04:17:00,2.83219,2.83512,2.83012,2.83512,5880000.0
2009-09-24 04:18:00,2.8333,2.83453,2.83017,2.83375,5500000.0
2009-09-24 04:19:00,2.83416,2.83416,2.83139,2.83289,3750000.0
2009-09-24 04:20:00,2.83287,2.83509,2.83082,2.83509,6750000.0
2009-09-24 04:21:00,2.83303,2.83437,2.83204,2.83204,7250000.0
2009-09-24 04:22:00,2.83204,2.83563,2.831,2.83562,8000000.0
2009-09-24 04:23:00,2.83262,2.83404,2.83172,2.83284,5500000.0
2009-09-24 04:24:00,2.82856,2.8344,2.82856,2.83129,7750000.0
2009-09-24 04:25:00,2.83179,2.83436,2.83159,2.83263,9000000.0
2009-09-24 04:26:00,2.82748,2.83459,2.82748,2.83131,6250000.0
2009-09-24 04:27:00,2.83355,2.8339,2.83228,2.8327,6380000.0
2009-09-24 04:28:00,2.83442,2.8353,2.83306,2.83501,6500000.0
2009-09-24 04:29:00,2.8327,2.83425,2.83034,2.83338,11500000.0
2009-09-24 04:30:00,2.83307,2.83452,2.82827,2.83279,8250000.0
2009-09-24 04:31:00,2.83241,2.83574,2.83073,2.83234,8000000.0
2009-09-24 04:32:00,2.83282,2.83491,2.8302,2.83037,6250000.0
2009-09-24 04:33:00,2.83258,2.83446,2.8307,2.8307,7500000.0
2009-09-24 04:34:00,2.8316,2.83557,2.8316,2.8348,11000000.0
2009-09-24 04:35:00,2.83521,2.83588,2.83266,2.83316,7750000.0
2009-09-24 04:36:00,2.83043,2.83557,2.83007,2.83557,6750000.0
2009-09-24 04:37:00,2.83598,2.83598,2.82857,2.82857,7750000.0
2009-09-24 04:38:00,2.83305,2.8355,2.83196,2.83402,8500000.0
2009-09-24 04:39:00,2.83313,2.83629,2.83313,2.83629,10000000.0
2009-09-24 04:40:00,2.83442,2.83568,2.83251,2.83264,10250000.0
2009-09-24 04:41:00,2.82885,2.83581,2.82885,2.83493,6130000.0
2009-09-24 04:42:00,2.83607,2.83609,2.82687,2.82798,8630000.0
2009-09-24 04:43:00,2.83282,2.83329,2.82664,2.83329,8500000.0
2009-09-24 04:44:00,2.83508,2.83535,2.83272,2.83535,6000000.0
2009-09-24 04:45:00,2.83579,2.83579,2.83079,2.83569,6000000.0
2009-09-24 04:46:00,2.83245,2.83607,2.83142,2.83371,5500000.0
2009-09-24 04:47:00,2.83153,2.83543,2.83153,2.83299,11750000.0
2009-09-24 04:48:00,2.83314,2.83544,2.8328,2.8333,8500000.0
2009-09-24 04:49:00,2.83093,2.83505,2.82933,2.83304,8000000.0
2009-09-24 04:50:00,2.8286,2.83608,2.8286,2.83608,8880000.0
2009-09-24 04:51:00,2.83465,2.83591,2.83203,2.83347,12250000.0
2009-09-24 04:52:00,2.8345,2.83597,2.8322,2.83597,6250000.0
2009-09-24 04:53:00,2.83621,2.83621,2.83209,2.83327,6250000.0
2009-09-24 04:54:00,2.83239,2.83638,2.83205,2.83594,7380000.0
2009-09-24 04:55:00,2.83386,2.83673,2.83067,2.8348,8000000.0
2009-09-24 04:56:00,2.83603,2.83603,2.83271,2.83577,8750000.0
2009-09-24 04:57:00,2.83542,2.83714,2.83327,2.83547,7500000.0
2009-09-24 04:58:00,2.83472,2.83553,2.83105,2.83389,10000000.0
2009-09-24 04:59:00,2.8334,2.83584,2.83175,2.83175,6630000.0
2009-09-24 05:00:00,2.83339,2.83639,2.83273,2.83639,9000000.0
2009-09-24 05:01:00,2.8336,2.83755,2.83284,2.83332,6250000.0
2009-09-24 05:02:00,2.8337,2.83684,2.83249,2.83684,9500000.0
2009-09-24 05:03:00,2.83421,2.83622,2.83284,2.83393,5500000.0
2009-09-24 05:04:00,2.83305,2.83569,2.832,2.83381,9380000.0
2009-09-24 05:05:00,2.83388,2.83637,2.83256,2.83256,9630000.0
2009-09-24 05:06:00,2.83513,2.8378,2.83128,2.83595,9500000.0
2009-09-24 05:07:00,2.83513,2.83628,2.82952,2.83628,9250000.0
2009-09-24 05:08:00,2.83327,2.83603,2.83327,2.83393,9000000.0
2009-09-24 05:09:00,2.83624,2.83661,2.83476,2.83635,6000000.0
2009-09-24 05:10:00,2.83436,2.83638,2.83054,2.83638,8000000.0
2009-09-24 05:11:00,2.83438,2.83684,2.83328,2.83328,5500000.0
2009-09-24 05:12:00,2.83521,2.83697,2.83391,2.83409,9380000.0
2009-09-24 05:13:00,2.83631,2.83756,2.83343,2.8359,13500000.0
2009-09-24 05:14:00,2.83376,2.83554,2.83366,2.83366,8750000.0
2009-09-24 05:15:00,2.83074,2.83645,2.83074,2.83645,9500000.0
2009-09-24 05:16:00,2.83282,2.83626,2.82959,2.83518,7500000.0
2009-09-24 05:17:00,2.83298,2.83485,2.82982,2.83338,9250000.0
2009-09-24 05:18:00,2.83504,2.83597,2.83064,2.83597,9130000.0
2009-09-24 05:19:00,2.83378,2.83572,2.83099,2.83572,6000000.0
2009-09-24 05:20:00,2.83699,2.83699,2.83384,2.83575,5500000.0
2009-09-24 05:21:00,2.83635,2.83718,2.83464,2.8361,8250000.0
2009-09-24 05:22:00,2.83743,2.83743,2.83042,2.83042,10250000.0
2009-09-24 05:23:00,2.83535,2.83715,2.83269,2.83715,6000000.0
2009-09-24 05:24:00,2.83363,2.83664,2.83089,2.83365,10750000.0
2009-09-24 05:25:00,2.83341,2.83642,2.83202,2.83332,9000000.0
2009-09-24 05:26:00,2.83734,2.83748,2.83488,2.83685,8750000.0
2009-09-24 05:27:00,2.83392,2.83837,2.83341,2.83837,11130000.0
2009-09-24 05:28:00,2.83656,2.83758,2.83505,2.83727,6880000.0
2009-09-24 05:29:00,2.8377,2.8377,2.83388,2.83699,9130000.0
2009-09-24 05:30:00,2.8365,2.83774,2.83494,2.83494,12000000.0
2009-09-24 05:31:00,2.83557,2.83727,2.83163,2.83727,13250000.0
2009-09-24 05:32:00,2.83345,2.83654,2.8306,2.83654,6000000.0
2009-09-24 05:33:00,2.83586,2.83663,2.83206,2.83369,6500000.0
2009-09-24 05:34:00,2.8358,2.83624,2.83063,2.83624,7500000.0
2009-09-24 05:35:00,2.83637,2.83707,2.83392,2.83707,7500000.0
2009-09-24 05:36:00,2.83628,2.83683,2.83225,2.83388,12000000.0
2009-09-24 05:37:00,2.83205,2.83521,2.83205,2.83262,6250000.0
2009-09-24 05:38:00,2.83308,2.83617,2.83275,2.83275,8000000.0
2009-09-24 05:39:00,2.83561,2.83662,2.83263,2.83662,6880000.0
2009-09-24 05:40:00,2.83299,2.83622,2.8326,2.8326,7750000.0
2009-09-24 05:41:00,2.83574,2.83574,2.83095,2.83455,7750000.0
2009-09-24 05:42:00,2.8356,2.83707,2.83156,2.83336,7500000.0
2009-09-24 05:43:00,2.83655,2.8368,2.83199,2.83512,8750000.0
2009-09-24 05:44:00,2.83617,2.8378,2.83243,2.83243,6250000.0
2009-09-24 05:45:00,2.8363,2.8363,2.83301,2.8334,8250000.0
2009-09-24 05:46:00,2.83645,2.83706,2.83285,2.83657,6000000.0
2009-09-24 05:47:00,2.83132,2.83707,2.83132,2.8346,8000000.0
2009-09-24 05:48:00,2.83395,2.83546,2.83053,2.83396,6500000.0
2009-09-24 05:49:00,2.83109,2.83578,2.83092,2.83335,8250000.0
2009-09-24 05:50:00,2.83556,2.83716,2.83215,2.83716,7250000.0
2009-09-24 05:51:00,2.83691,2.83691,2.8323,2.83621,7750000.0
2009-09-24 05:52:00,2.83659,2.83659,2.83355,2.83481,11000000.0
2009-09-24 05:53:00,2.83401,2.83687,2.83118,2.83435,5500000.0
2009-09-24 05:54:00,2.83397,2.8362,2.83352,2.8362,8750000.0
2009-09-24 05:55:00,2.8356,2.83664,2.83281,2.83281,8880000.0
2009-09-24 05:56:00,2.83391,2.83662,2.83244,2.83662,9250000.0
2009-09-24 05:57:00,2.83586,2.83794,2.83292,2.83773,11000000.0
2009-09-24 05:58:00,2.83578,2.83686,2.83442,2.83686,12250000.0
2009-09-24 05:59:00,2.83119,2.83637,2.83119,2.83143,6750000.0
2009-09-24 06:00:00,2.83515,2.83733,2.83394,2.83479,7250000.0
2009-09-24 06:01:00,2.83393,2.83724,2.83018,2.83664,10630000.0
2009-09-24 06:02:00,2.83286,2.83603,2.83286,2.83603,9380000.0
2009-09-24 06:03:00,2.83703,2.83703,2.83307,2.83697,10750000.0
2009-09-24 06:04:00,2.83387,2.83743,2.83387,2.83743,6500000.0
2009-09-24 06:05:00,2.83667,2.83732,2.83194,2.83194,10250000.0
2009-09-24 06:06:00,2.83312,2.83716,2.83312,2.83681,7130000.0
2009-09-24 06:07:00,2.83585,2.83654,2.83323,2.8358,5500000.0
2009-09-24 06:08:00,2.83642,2.83642,2.8304,2.83321,6380000.0
2009-09-24 06:09:00,2.83295,2.83677,2.83192,2.83334,5250000.0
2009-09-24 06:10:00,2.83736,2.83749,2.83502,2.83708,7000000.0
2009-09-24 06:11:00,2.833,2.83574,2.8318,2.83393,5750000.0
2009-09-24 06:12:00,2.83158,2.83581,2.8293,2.8293,7750000.0
2009-09-24 06:13:00,2.83637,2.83714,2.8328,2.83615,6750000.0
2009-09-24 06:14:00,2.83613,2.83613,2.83378,2.83406,5880000.0
2009-09-24 06:15:00,2.83119,2.83674,2.83119,2.8353,8000000.0
2009-09-24 06:16:00,2.83575,2.83783,2.83502,2.83783,6250000.0
2009-09-24 06:17:00,2.83408,2.83746,2.83408,2.83746,11510000.0
2009-09-24 06:18:00,2.83431,2.83726,2.83098,2.83726,8000000.0
2009-09-24 06:19:00,2.83541,2.837,2.83382,2.83382,10500000.0
2009-09-24 06:20:00,2.83693,2.83763,2.83321,2.83763,8750000.0
2009-09-24 06:21:00,2.83685,2.83724,2.83477,2.83724,8750000.0
2009-09-24 06:22:00,2.83749,2.83749,2.83085,2.83576,8380000.0
2009-09-24 06:23:00,2.83575,2.83784,2.83363,2.83784,10750000.0
2009-09-24 06:24:00,2.83428,2.83748,2.83314,2.83738,5750000.0
2009-09-24 06:25:00,2.83487,2.83686,2.83164,2.83164,8750000.0
2009-09-24 06:26:00,2.83564,2.8367,2.83012,2.8367,8630000.0
2009-09-24 06:27:00,2.83459,2.83795,2.83255,2.83255,6750000.0
2009-09-24 06:28:00,2.83669,2.83776,2.83447,2.83644,6000000.0
2009-09-24 06:29:00,2.83587,2.83735,2.83373,2.83659,6000000.0
2009-09-24 06:30:00,2.83701,2.83701,2.83094,2.83156,6750000.0
2009-09-24 06:31:00,2.83623,2.83701,2.83468,2.83468,5130000.0
2009-09-24 06:32:00,2.83743,2.83906,2.8349,2.83906,7250000.0
2009-09-24 06:33:00,2.83588,2.83792,2.83575,2.83722,13750000.0
2009-09-24 06:34:00,2.8351,2.83672,2.82997,2.82997,5750000.0
2009-09-24 06:35:00,2.83479,2.83819,2.83479,2.83717,8130000.0
2009-09-24 06:36:00,2.83253,2.83745,2.83253,2.83507,7250000.0
2009-09-24 06:37:00,2.83431,2.83792,2.8331,2.83756,11000000.0
2009-09-24 06:38:00,2.83486,2.83631,2.83346,2.83485,6000000.0
2009-09-24 06:39:00,2.83088,2.83702,2.83088,2.83702,5250000.0
2009-09-24 06:40:00,2.83389,2.83671,2.83167,2.83432,12130000.0
2009-09-24 06:41:00,2.83565,2.83702,2.83322,2.83624,6500000.0
2009-09-24 06:42:00,2.83382,2.83667,2.8318,2.83667,11880000.0
2009-09-24 06:43:00,2.83607,2.83607,2.83211,2.83444,7500000.0
2009-09-24 06:44:00,2.83462,2.83676,2.83439,2.83676,5250000.0
2009-09-24 06:45:00,2.83234,2.83716,2.83073,2.83716,7250000.0
2009-09-24 06:46:00,2.83432,2.83533,2.8302,2.83276,8500000.0
2009-09-24 06:47:00,2.83552,2.8363,2.83228,2.83365,8000000.0
2009-09-24 06:48:00,2.83534,2.83619,2.83354,2.83354,5500000.0
2009-09-24 06:49:00,2.83586,2.83764,2.83238,2.83764,14630000.0
2009-09-24 06:50:00,2.83398,2.83746,2.8325,2.83549,11250000.0
2009-09-24 06:51:00,2.83321,2.8371,2.83077,2.8371,9250000.0
2009-09-24 06:52:00,2.83144,2.83551,2.83144,2.83351,9000000.0
2009-09-24 06:53:00,2.83394,2.83658,2.83171,2.83658,5630000.0
2009-09-24 06:54:00,2.83575,2.83723,2.83095,2.83723,5500000.0
2009-09-24 06:55:00,2.83434,2.83646,2.83055,2.8363,10250000.0
2009-09-24 06:56:00,2.83416,2.83729,2.83416,2.83729,5880000.0
2009-09-24 06:57:00,2.82979,2.8373,2.82979,2.83406,9250000.0
2009-09-24 06:58:00,2.83015,2.83546,2.83015,2.83286,5750000.0
2009-09-24 06:59:00,2.8329,2.8374,2.83201,2.8374,5500000.0
2009-09-24 07:00:00,2.83352,2.83438,2.82968,2.82968,7750000.0
2009-09-24 07:01:00,2.83328,2.83523,2.8297,2.8297,6010000.0
2009-09-24 07:02:00,2.83278,2.83485,2.83103,2.83103,8250000.0
2009-09-24 07:03:00,2.83528,2.83544,2.83239,2.83458,5250000.0
2009-09-24 07:04:00,2.83297,2.8362,2.83297,2.83516,8500000.0
2009-09-24 07:05:00,2.83274,2.83543,2.83274,2.83394,6130000.0
2009-09-24 07:06:00,2.83364,2.83557,2.8322,2.83325,10130000.0
2009-09-24 07:07:00,2.83646,2.83654,2.83404,2.83654,10630000.0
2009-09-24 07:08:00,2.83442,2.83596,2.83284,2.83596,7630000.0
2009-09-24 07:09:00,2.83571,2.83661,2.83319,2.83661,5880000.0
2009-09-24 07:10:00,2.83737,2.83751,2.83476,2.83631,10750000.0
2009-09-24 07:11:00,2.83578,2.83707,2.83174,2.83677,7500000.0
2009-09-24 07:12:00,2.8361,2.83782,2.83381,2.83782,5250000.0
2009-09-24 07:13:00,2.83729,2.83822,2.83143,2.83687,9380000.0
2009-09-24 07:14:00,2.8315,2.83673,2.83111,2.83406,8500000.0
2009-09-24 07:15:00,2.83408,2.83744,2.83368,2.83744,8640000.0
2009-09-24 07:16:00,2.83676,2.83775,2.83467,2.83726,6500000.0
2009-09-24 07:17:00,2.83597,2.83694,2.83441,2.83441,10380000.0
2009-09-24 07:18:00,2.83558,2.83698,2.83228,2.83228,7250000.0
2009-09-24 07:19:00,2.83689,2.83813,2.83322,2.83813,7500000.0
2009-09-24 07:20:00,2.83753,2.83867,2.83506,2.83859,7750000.0
2009-09-24 07:21:00,2.84064,2.84064,2.83479,2.83929,8250000.0
2009-09-24 07:22:00,2.8365,2.83998,2.8365,2.83886,6750000.0
2009-09-24 07:23:00,2.84006,2.84129,2.83519,2.84019,7630000.0
2009-09-24 07:24:00,2.8386,2.84064,2.8358,2.84064,7880000.0
2009-09-24 07:25:00,2.8388,2.8405,2.83764,2.83906,9500000.0
2009-09-24 07:26:00,2.84019,2.84033,2.83773,2.83877,7750000.0
2009-09-24 07:27:00,2.83514,2.84052,2.83514,2.8404,10380000.0
2009-09-24 07:28:00,2.84081,2.8411,2.83436,2.83846,10630000.0
2009-09-24 07:29:00,2.84085,2.84094,2.83825,2.84056,6500000.0
2009-09-24 07:30:00,2.83996,2.84148,2.83776,2.84136,10630000.0
2009-09-24 07:31:00,2.84033,2.84152,2.83939,2.83969,6750000.0
2009-09-24 07:32:00,2.84264,2.84369,2.83913,2.84084,7500000.0
2009-09-24 07:33:00,2.84224,2.84224,2.83855,2.84104,6250000.0
2009-09-24 07:34:00,2.8419,2.84259,2.83994,2.84259,10250000.0
2009-09-24 07:35:00,2.84216,2.84227,2.83805,2.83858,13250000.0
2009-09-24 07:36:00,2.84024,2.84195,2.83776,2.84195,7000000.0
2009-09-24 07:37:00,2.8417,2.84291,2.83972,2.83972,7250000.0
2009-09-24 07:38:00,2.84315,2.84489,2.83884,2.84489,10750000.0
2009-09-24 07:39:00,2.84336,2.8453,2.84081,2.8453,12130000.0
2009-09-24 07:40:00,2.84224,2.84494,2.83923,2.84415,7000000.0
2009-09-24 07:41:00,2.84309,2.8447,2.83939,2.84388,8250000.0
2009-09-24 07:42:00,2.84403,2.84441,2.84106,2.84321,5750000.0
2009-09-24 07:43:00,2.84037,2.84421,2.83989,2.84203,9000000.0
2009-09-24 07:44:00,2.84083,2.8439,2.84083,2.84175,11000000.0
2009-09-24 07:45:00,2.84296,2.84403,2.83973,2.84193,7250000.0
2009-09-24 07:46:00,2.84373,2.84405,2.84011,2.84399,14250000.0
2009-09-24 07:47:00,2.84125,2.84283,2.84062,2.84123,9880000.0
2009-09-24 07:48:00,2.83937,2.84092,2.8362,2.83896,8250000.0
2009-09-24 07:49:00,2.83858,2.83888,2.83613,2.83753,5250000.0
2009-09-24 07:50:00,2.84015,2.84015,2.83464,2.83464,5500000.0
2009-09-24 07:51:00,2.83674,2.84052,2.83674,2.83793,8500000.0
2009-09-24 07:52:00,2.83829,2.84022,2.83708,2.83848,7000000.0
2009-09-24 07:53:00,2.83723,2.8398,2.83656,2.83771,7250000.0
2009-09-24 07:54:00,2.83927,2.84112,2.83793,2.84112,6250000.0
2009-09-24 07:55:00,2.84108,2.84108,2.83638,2.83789,7250000.0
2009-09-24 07:56:00,2.83629,2.84001,2.83536,2.83628,10250000.0
2009-09-24 07:57:00,2.84033,2.84083,2.83889,2.83889,7750000.0
2009-09-24 07:58:00,2.84053,2.84053,2.83742,2.83834,12750000.0
2009-09-24 07:59:00,2.83737,2.84062,2.83647,2.84008,6250000.0
2009-09-24 08:00:00,2.8355,2.8409,2.83287,2.8409,8750000.0
2009-09-24 08:01:00,2.8414,2.84333,2.84029,2.84306,6500000.0
2009-09-24 08:02:00,2.84302,2.84302,2.83878,2.84191,10750000.0
2009-09-24 08:03:00,2.83828,2.84436,2.83828,2.84281,11500000.0
2009-09-24 08:04:00,2.83896,2.84056,2.8371,2.8392,5630000.0
2009-09-24 08:05:00,2.84114,2.84114,2.83411,2.83632,7750000.0
2009-09-24 08:06:00,2.83654,2.83942,2.83598,2.83942,10750000.0
2009-09-24 08:07:00,2.8388,2.84019,2.83601,2.83601,6000000.0
2009-09-24 08:08:00,2.83301,2.83944,2.83301,2.83944,6750000.0
2009-09-24 08:09:00,2.83805,2.83928,2.83649,2.83926,5250000.0
2009-09-24 08:10:00,2.83637,2.83995,2.83637,2.83989,7500000.0
2009-09-24 08:11:00,2.841,2.84292,2.83991,2.84163,7750000.0
2009-09-24 08:12:00,2.84334,2.84349,2.83957,2.84349,8630000.0
2009-09-24 08:13:00,2.83965,2.8436,2.8358,2.8358,8250000.0
2009-09-24 08:14:00,2.8374,2.84266,2.83717,2.84185,7380000.0
2009-09-24 08:15:00,2.84288,2.84288,2.83691,2.83858,6250000.0
2009-09-24 08:16:00,2.84147,2.84237,2.83968,2.83998,8500000.0
2009-09-24 08:17:00,2.83738,2.84271,2.83738,2.84271,8000000.0
2009-09-24 08:18:00,2.84163,2.84232,2.83734,2.84023,5750000.0
2009-09-24 08:19:00,2.84045,2.8409,2.83657,2.8402,6000000.0
2009-09-24 08:20:00,2.84058,2.84231,2.83749,2.83932,7880000.0
2009-09-24 08:21:00,2.83901,2.84161,2.83868,2.83868,13000000.0
2009-09-24 08:22:00,2.84059,2.84059,2.83828,2.83901,7500000.0
2009-09-24 08:23:00,2.83721,2.84181,2.83721,2.84181,8630000.0
2009-09-24 08:24:00,2.84197,2.84206,2.835,2.835,9000000.0
2009-09-24 08:25:00,2.84111,2.84136,2.83738,2.84136,13250000.0
2009-09-24 08:26:00,2.83998,2.84121,2.83794,2.8397,5250000.0
2009-09-24 08:27:00,2.84115,2.84115,2.83341,2.84064,11250000.0
2009-09-24 08:28:00,2.83595,2.8405,2.83595,2.83873,8380000.0
2009-09-24 08:29:00,2.83708,2.84236,2.83511,2.84098,5500000.0
2009-09-24 08:30:00,2.84226,2.84235,2.83959,2.83967,8500000.0
2009-09-24 08:31:00,2.83774,2.84208,2.83774,2.84112,5500000.0
2009-09-24 08:32:00,2.84217,2.84217,2.83782,2.83782,5250000.0
2009-09-24 08:33:00,2.84107,2.84191,2.8362,2.84167,6500000.0
2009-09-24 08:34:00,2.84104,2.84178,2.83932,2.84156,9500000.0
2009-09-24 08:35:00,2.83505,2.84132,2.83505,2.84094,8380000.0
2009-09-24 08:36:00,2.84001,2.84206,2.83787,2.84206,9000000.0
2009-09-24 08:37:00,2.84155,2.84293,2.84015,2.84198,9250000.0
2009-09-24 08:38:00,2.8419,2.84215,2.83479,2.83479,8250000.0
2009-09-24 08:39:00,2.83989,2.83989,2.83553,2.83771,6880000.0
2009-09-24 08:40:00,2.83979,2.84054,2.83643,2.83842,10250000.0
2009-09-24 08:41:00,2.83794,2.83908,2.83512,2.83512,5750000.0
2009-09-24 08:42:00,2.83841,2.84027,2.8375,2.84027,7000000.0
2009-09-24 08:43:00,2.84027,2.84031,2.83417,2.83575,10000000.0
2009-09-24 08:44:00,2.84007,2.84007,2.83558,2.8358,9000000.0
2009-09-24 08:45:00,2.83529,2.83822,2.83403,2.83743,9250000.0
2009-09-24 08:46:00,2.83556,2.8359,2.83293,2.83428,11630000.0
2009-09-24 08:47:00,2.83126,2.83432,2.82936,2.83377,6250000.0
2009-09-24 08:48:00,2.83397,2.83421,2.8255,2.82903,6000000.0
2009-09-24 08:49:00,2.83152,2.83263,2.82426,2.82871,7500000.0
2009-09-24 08:50:00,2.82947,2.83016,2.82687,2.82942,13880000.0
2009-09-24 08:51:00,2.82761,2.82929,2.82475,2.82929,8500000.0
2009-09-24 08:52:00,2.82902,2.82951,2.82573,2.82951,8500000.0
2009-09-24 08:53:00,2.82831,2.82932,2.82595,2.82806,6500000.0
2009-09-24 08:54:00,2.82817,2.82865,2.8244,2.82694,9750000.0
2009-09-24 08:55:00,2.82364,2.82716,2.82233,2.82573,8250000.0
2009-09-24 08:56:00,2.82461,2.82554,2.82349,2.82354,11250000.0
2009-09-24 08:57:00,2.82527,2.82615,2.82274,2.82456,9000000.0
2009-09-24 08:58:00,2.82256,2.82458,2.82221,2.82418,7250000.0
2009-09-24 08:59:00,2.82256,2.82426,2.82081,2.82134,8000000.0
2009-09-24 09:00:00,2.82472,2.82519,2.82037,2.82519,7510000.0
2009-09-24 09:01:00,2.82302,2.82658,2.82302,2.82557,6750000.0
2009-09-24 09:02:00,2.82444,2.82541,2.82125,2.8253,10750000.0
2009-09-24 09:03:00,2.82596,2.82596,2.82151,2.82151,7750000.0
2009-09-24 09:04:00,2.82617,2.82648,2.82204,2.82365,7630000.0
2009-09-24 09:05:00,2.82644,2.82698,2.82221,2.82358,8880000.0
2009-09-24 09:06:00,2.82758,2.82758,2.8243,2.82446,10000000.0
2009-09-24 09:07:00,2.823,2.82882,2.823,2.82871,9500000.0
2009-09-24 09:08:00,2.82687,2.83182,2.82687,2.83071,8500000.0
2009-09-24 09:09:00,2.8309,2.83345,2.82725,2.83175,12500000.0
2009-09-24 09:10:00,2.83039,2.83354,2.82971,2.83061,8500000.0
2009-09-24 09:11:00,2.82911,2.83254,2.82911,2.83063,10000000.0
2009-09-24 09:12:00,2.832,2.83344,2.82908,2.82908,7500000.0
2009-09-24 09:13:00,2.83168,2.83253,2.82882,2.83125,9630000.0
2009-09-24 09:14:00,2.83008,2.83093,2.82778,2.83059,12250000.0
2009-09-24 09:15:00,2.82921,2.83229,2.82842,2.83086,14750000.0
2009-09-24 09:16:00,2.83009,2.83116,2.82494,2.82494,7000000.0
2009-09-24 09:17:00,2.82964,2.83156,2.8272,2.83156,9750000.0
2009-09-24 09:18:00,2.8291,2.83343,2.8291,2.83343,8000000.0
2009-09-24 09:19:00,2.83461,2.83484,2.83182,2.83182,6250000.0
2009-09-24 09:20:00,2.83475,2.83498,2.83026,2.83026,5250000.0
2009-09-24 09:21:00,2.83356,2.83491,2.83226,2.83226,8500000.0
2009-09-24 09:22:00,2.83245,2.83507,2.83163,2.83191,12000000.0
2009-09-24 09:23:00,2.83517,2.83517,2.83075,2.83075,11250000.0
2009-09-24 09:24:00,2.83562,2.83562,2.82987,2.83215,6750000.0
2009-09-24 09:25:00,2.834,2.83423,2.82985,2.83154,9250000.0
2009-09-24 09:26:00,2.83551,2.83551,2.83033,2.8341,8250000.0
2009-09-24 09:27:00,2.83175,2.83471,2.82906,2.83203,6250000.0
2009-09-24 09:28:00,2.83334,2.83501,2.83154,2.83154,9500000.0
2009-09-24 09:29:00,2.82958,2.83396,2.82958,2.83179,6000000.0
2009-09-24 09:30:00,2.83409,2.83635,2.83266,2.83635,8380000.0
2009-09-24 09:31:00,2.83494,2.83516,2.83021,2.83516,10130000.0
2009-09-24 09:32:00,2.83426,2.83507,2.82841,2.83507,9000000.0
2009-09-24 09:33:00,2.83396,2.83714,2.8324,2.83617,13000000.0
2009-09-24 09:34:00,2.83375,2.83557,2.83352,2.83507,5500000.0
2009-09-24 09:35:00,2.83439,2.83452,2.82926,2.83376,6750000.0
2009-09-24 09:36:00,2.83347,2.83466,2.82955,2.8334,7630000.0
2009-09-24 09:37:00,2.83449,2.83498,2.83039,2.83039,5500000.0
2009-09-24 09:38:00,2.82912,2.83231,2.82767,2.8295,7500000.0
2009-09-24 09:39:00,2.83085,2.83454,2.83057,2.83408,10500000.0
2009-09-24 09:40:00,2.83402,2.83402,2.8306,2.83308,7500000.0
2009-09-24 09:41:00,2.83257,2.83372,2.83126,2.83156,8750000.0
2009-09-24 09:42:00,2.83264,2.83387,2.83104,2.83136,7750000.0
2009-09-24 09:43:00,2.83404,2.83432,2.83013,2.83013,5250000.0
2009-09-24 09:44:00,2.83323,2.83366,2.83054,2.83152,5500000.0
2009-09-24 09:45:00,2.83454,2.83454,2.83012,2.83406,8250000.0
2009-09-24 09:46:00,2.83462,2.83462,2.82713,2.83169,7750000.0
2009-09-24 09:47:00,2.83595,2.83595,2.83246,2.83246,5880000.0
2009-09-24 09:48:00,2.83401,2.83421,2.83221,2.83323,7000000.0
2009-09-24 09:49:00,2.83301,2.83521,2.83063,2.83461,7750000.0
2009-09-24 09:50:00,2.83601,2.83645,2.83342,2.83645,8750000.0
2009-09-24 09:51:00,2.83579,2.83702,2.83361,2.83441,6250000.0
2009-09-24 09:52:00,2.83511,2.83794,2.83279,2.83794,6250000.0
2009-09-24 09:53:00,2.83317,2.83706,2.83317,2.83565,7000000.0
2009-09-24 09:54:00,2.83578,2.84014,2.83578,2.84014,12000000.0
2009-09-24 09:55:00,2.8401,2.8401,2.83402,2.83934,8000000.0
2009-09-24 09:56:00,2.83855,2.83855,2.83204,2.83796,10000000.0
2009-09-24 09:57:00,2.83468,2.83726,2.83468,2.8356,5750000.0
2009-09-24 09:58:00,2.83458,2.83798,2.83407,2.83798,5250000.0
2009-09-24 09:59:00,2.83191,2.83723,2.83191,2.83368,9250000.0
2009-09-24 10:00:00,2.83508,2.83822,2.83154,2.83774,7000000.0
2009-09-24 10:01:00,2.83857,2.84071,2.83524,2.84071,10000000.0
2009-09-24 10:02:00,2.84081,2.84081,2.83569,2.83918,15250000.0
2009-09-24 10:03:00,2.83565,2.83853,2.83336,2.83336,8500000.0
2009-09-24 10:04:00,2.83879,2.8397,2.83602,2.8397,7250000.0
2009-09-24 10:05:00,2.83363,2.83772,2.83269,2.83578,10380000.0
2009-09-24 10:06:00,2.83519,2.83935,2.83394,2.83557,9250000.0
2009-09-24 10:07:00,2.83818,2.83829,2.83159,2.83159,9000000.0
2009-09-24 10:08:00,2.83817,2.83927,2.83458,2.83458,6250000.0
2009-09-24 10:09:00,2.83919,2.84152,2.83854,2.84152,6500000.0
2009-09-24 10:10:00,2.84143,2.84143,2.83834,2.8411,8260000.0
2009-09-24 10:11:00,2.84089,2.84089,2.83586,2.83803,11750000.0
2009-09-24 10:12:00,2.8415,2.8415,2.83473,2.83741,10750000.0
2009-09-24 10:13:00,2.83697,2.84073,2.83476,2.84073,5880000.0
2009-09-24 10:14:00,2.83982,2.83982,2.83843,2.83865,5750000.0
2009-09-24 10:15:00,2.8371,2.8393,2.83334,2.83732,7630000.0
2009-09-24 10:16:00,2.83871,2.84012,2.83538,2.83626,8500000.0
2009-09-24 10:17:00,2.83756,2.84106,2.83398,2.84084,5250000.0
2009-09-24 10:18:00,2.83837,2.83916,2.83518,2.83748,5250000.0
2009-09-24 10:19:00,2.83608,2.83736,2.83421,2.8364,7630000.0
2009-09-24 10:20:00,2.83303,2.83691,2.83091,2.83632,8880000.0
2009-09-24 10:21:00,2.83493,2.83567,2.82939,2.83188,7750000.0
2009-09-24 10:22:00,2.83361,2.83451,2.8329,2.83344,5500000.0
2009-09-24 10:23:00,2.83521,2.83521,2.83013,2.83127,10500000.0
2009-09-24 10:24:00,2.83349,2.8335,2.82844,2.83135,10250000.0
2009-09-24 10:25:00,2.83311,2.83475,2.82922,2.83475,9000000.0
2009-09-24 10:26:00,2.83234,2.83536,2.83026,2.83182,7250000.0
2009-09-24 10:27:00,2.8364,2.8364,2.83003,2.83359,6500000.0
2009-09-24 10:28:00,2.83732,2.83732,2.82923,2.82923,6250000.0
2009-09-24 10:29:00,2.8358,2.83622,2.83283,2.83283,6500000.0
2009-09-24 10:30:00,2.83349,2.83579,2.83259,2.83579,14250000.0
2009-09-24 10:31:00,2.8363,2.83656,2.83205,2.8339,11500000.0
2009-09-24 10:32:00,2.83303,2.83514,2.83144,2.83379,6380000.0
2009-09-24 10:33:00,2.83145,2.83266,2.82851,2.83266,6380000.0
2009-09-24 10:34:00,2.83127,2.83394,2.82782,2.83064,9500000.0
2009-09-24 10:35:00,2.83142,2.83339,2.83022,2.83104,8130000.0
2009-09-24 10:36:00,2.83328,2.83328,2.8307,2.83175,5130000.0
2009-09-24 10:37:00,2.83368,2.83489,2.83044,2.83478,8000000.0
2009-09-24 10:38:00,2.8357,2.8357,2.83148,2.83458,7880000.0
2009-09-24 10:39:00,2.83201,2.83552,2.82848,2.83275,7880000.0
2009-09-24 10:40:00,2.8328,2.8328,2.8276,2.83233,6880000.0
2009-09-24 10:41:00,2.83272,2.83284,2.8257,2.83125,11630000.0
2009-09-24 10:42:00,2.83134,2.83134,2.82416,2.82791,10750000.0
2009-09-24 10:43:00,2.83157,2.83157,2.82582,2.82842,8500000.0
2009-09-24 10:44:00,2.8309,2.83112,2.82614,2.82814,11500000.0
2009-09-24 10:45:00,2.82866,2.82949,2.82456,2.82842,9630000.0
2009-09-24 10:46:00,2.83073,2.83079,2.82506,2.82728,6750000.0
2009-09-24 10:47:00,2.82919,2.82919,2.8253,2.82586,11380000.0
2009-09-24 10:48:00,2.8291,2.8291,2.82288,2.82799,8750000.0
2009-09-24 10:49:00,2.82497,2.82751,2.82257,2.82275,10000000.0
2009-09-24 10:50:00,2.82655,2.82792,2.82497,2.82729,5500000.0
2009-09-24 10:51:00,2.82395,2.82681,2.82316,2.82638,9500000.0
2009-09-24 10:52:00,2.82456,2.8283,2.82456,2.8268,5500000.0
2009-09-24 10:53:00,2.82643,2.82861,2.82329,2.82329,6750000.0
2009-09-24 10:54:00,2.8257,2.82772,2.82184,2.82741,7630000.0
2009-09-24 10:55:00,2.82625,2.82818,2.81965,2.82818,8250000.0
2009-09-24 10:56:00,2.82522,2.82649,2.82111,2.82421,6750000.0
2009-09-24 10:57:00,2.82738,2.82776,2.82158,2.82527,5250000.0
2009-09-24 10:58:00,2.82588,2.82751,2.82119,2.82729,6750000.0
2009-09-24 10:59:00,2.82639,2.82639,2.82226,2.82544,8880000.0
2009-09-24 11:00:00,2.82811,2.82811,2.82324,2.82416,5750000.0
2009-09-24 11:01:00,2.82303,2.82822,2.82303,2.82793,7000000.0
2009-09-24 11:02:00,2.82853,2.82853,2.82133,2.82751,7130000.0
2009-09-24 11:03:00,2.82615,2.82782,2.82594,2.82755,5500000.0
2009-09-24 11:04:00,2.82607,2.8297,2.82607,2.82843,13250000.0
2009-09-24 11:05:00,2.8226,2.82952,2.8226,2.82814,8000000.0
2009-09-24 11:06:00,2.82434,2.82893,2.82434,2.82869,15250000.0
2009-09-24 11:07:00,2.82831,2.83034,2.82606,2.83034,7500000.0
2009-09-24 11:08:00,2.82864,2.82864,2.82455,2.82603,8000000.0
2009-09-24 11:09:00,2.82139,2.82848,2.82139,2.82722,5500000.0
2009-09-24 11:10:00,2.82335,2.82714,2.82335,2.82396,10380000.0
2009-09-24 11:11:00,2.82547,2.82547,2.8199,2.82392,14250000.0
2009-09-24 11:12:00,2.82533,2.82698,2.8242,2.82554,5880000.0
2009-09-24 11:13:00,2.8264,2.82769,2.82258,2.82769,7630000.0
2009-09-24 11:14:00,2.82526,2.82672,2.82169,2.82652,13250000.0
2009-09-24 11:15:00,2.82439,2.82671,2.82346,2.82395,7000000.0
2009-09-24 11:16:00,2.82437,2.82437,2.81857,2.82083,7500000.0
2009-09-24 11:17:00,2.82331,2.82568,2.82241,2.82501,5500000.0
2009-09-24 11:18:00,2.82602,2.82622,2.82296,2.82471,13380000.0
2009-09-24 11:19:00,2.82571,2.8258,2.82057,2.82186,6750000.0
2009-09-24 11:20:00,2.82627,2.82636,2.82194,2.8241,5640000.0
2009-09-24 11:21:00,2.82312,2.82518,2.82166,2.82166,9750000.0
2009-09-24 11:22:00,2.82547,2.82549,2.81931,2.81931,5250000.0
2009-09-24 11:23:00,2.82331,2.8253,2.81897,2.82219,9380000.0
2009-09-24 11:24:00,2.81932,2.82284,2.81663,2.82284,7250000.0
2009-09-24 11:25:00,2.81903,2.82308,2.81903,2.81973,6250000.0
2009-09-24 11:26:00,2.82247,2.82266,2.8198,2.82101,7880000.0
2009-09-24 11:27:00,2.82416,2.82416,2.8213,2.82143,11250000.0
2009-09-24 11:28:00,2.82165,2.82291,2.81885,2.82096,9750000.0
2009-09-24 11:29:00,2.81876,2.82276,2.81876,2.81967,8000000.0
2009-09-24 11:30:00,2.82306,2.82404,2.82065,2.8208,7000000.0
2009-09-24 11:31:00,2.82359,2.82401,2.81833,2.8212,6500000.0
2009-09-24 11:32:00,2.82308,2.82354,2.8179,2.82142,6250000.0
2009-09-24 11:33:00,2.82174,2.82474,2.82174,2.8226,6630000.0
2009-09-24 11:34:00,2.82355,2.82627,2.82212,2.82627,8250000.0
2009-09-24 11:35:00,2.82565,2.82729,2.82059,2.82445,10250000.0
2009-09-24 11:36:00,2.82523,2.8254,2.82116,2.82329,8250000.0
2009-09-24 11:37:00,2.8207,2.82431,2.8207,2.82247,7500000.0
2009-09-24 11:38:00,2.8219,2.82545,2.8219,2.82428,7000000.0
2009-09-24 11:39:00,2.82234,2.82459,2.81931,2.82357,6750000.0
2009-09-24 11:40:00,2.82331,2.82573,2.82234,2.82356,10750000.0
2009-09-24 11:41:00,2.82588,2.82588,2.82408,2.82459,6380000.0
2009-09-24 11:42:00,2.82601,2.82664,2.82227,2.82365,7000000.0
2009-09-24 11:43:00,2.82379,2.82622,2.82329,2.8238,10250000.0
2009-09-24 11:44:00,2.82584,2.82736,2.82458,2.82713,7760000.0
2009-09-24 11:45:00,2.82424,2.82655,2.82283,2.82475,9750000.0
2009-09-24 11:46:00,2.824,2.82425,2.82213,2.82213,9750000.0
2009-09-24 11:47:00,2.82443,2.82487,2.81938,2.82441,8500000.0
2009-09-24 11:48:00,2.82286,2.82583,2.82286,2.8251,8500000.0
2009-09-24 11:49:00,2.82575,2.82575,2.82185,2.82223,6000000.0
2009-09-24 11:50:00,2.82404,2.82469,2.81928,2.82469,8630000.0
2009-09-24 11:51:00,2.82017,2.82356,2.81952,2.82356,6380000.0
2009-09-24 11:52:00,2.82205,2.8232,2.81974,2.82168,7750000.0
2009-09-24 11:53:00,2.81928,2.82254,2.81853,2.82198,5750000.0
2009-09-24 11:54:00,2.82264,2.82264,2.81459,2.8175,7000000.0
2009-09-24 11:55:00,2.82031,2.82031,2.81153,2.81572,8750000.0
2009-09-24 11:56:00,2.81676,2.81885,2.81314,2.81449,8750000.0
2009-09-24 11:57:00,2.81898,2.8206,2.8147,2.8206,11000000.0
2009-09-24 11:58:00,2.82095,2.82157,2.81633,2.81778,5500000.0
2009-09-24 11:59:00,2.81988,2.82009,2.81443,2.81754,7000000.0
2009-09-24 12:00:00,2.81918,2.81996,2.81605,2.81983,9000000.0
2009-09-24 12:01:00,2.81981,2.81981,2.81709,2.81775,10000000.0
2009-09-24 12:02:00,2.81814,2.82045,2.81814,2.82037,5500000.0
2009-09-24 12:03:00,2.81895,2.82064,2.81608,2.82064,6250000.0
2009-09-24 12:04:00,2.8201,2.82017,2.8145,2.81496,6500000.0
2009-09-24 12:05:00,2.82054,2.82054,2.81683,2.81869,7380000.0
2009-09-24 12:06:00,2.82051,2.82104,2.81589,2.81957,12250000.0
2009-09-24 12:07:00,2.82161,2.82238,2.81653,2.82111,8500000.0
2009-09-24 12:08:00,2.81619,2.82209,2.81446,2.8216,7750000.0
2009-09-24 12:09:00,2.81778,2.82211,2.81469,2.81926,9250000.0
2009-09-24 12:10:00,2.81845,2.82143,2.81845,2.8195,6000000.0
2009-09-24 12:11:00,2.81798,2.82183,2.81798,2.82177,5500000.0
2009-09-24 12:12:00,2.82183,2.82207,2.81816,2.81816,8130000.0
2009-09-24 12:13:00,2.82078,2.8215,2.81792,2.81792,6250000.0
2009-09-24 12:14:00,2.81911,2.82049,2.81512,2.8202,12630000.0
2009-09-24 12:15:00,2.82103,2.82194,2.81761,2.81761,10500000.0
2009-09-24 12:16:00,2.82016,2.82092,2.81809,2.81837,8000000.0
2009-09-24 12:17:00,2.82098,2.82187,2.81864,2.82187,8750000.0
2009-09-24 12:18:00,2.82139,2.82192,2.81976,2.82164,9630000.0
2009-09-24 12:19:00,2.82145,2.82218,2.81871,2.82042,9500000.0
2009-09-24 12:20:00,2.82103,2.82242,2.81606,2.81629,10000000.0
2009-09-24 12:21:00,2.81949,2.8232,2.81794,2.822,9260000.0
2009-09-24 12:22:00,2.81951,2.82193,2.81903,2.81904,9750000.0
2009-09-24 12:23:00,2.82213,2.82253,2.81877,2.81877,10750000.0
2009-09-24 12:24:00,2.8209,2.82187,2.81579,2.82115,9250000.0
2009-09-24 12:25:00,2.82084,2.82178,2.81619,2.81897,10130000.0
2009-09-24 12:26:00,2.82167,2.82167,2.81739,2.82101,10500000.0
2009-09-24 12:27:00,2.81783,2.82117,2.81555,2.81555,8880000.0
2009-09-24 12:28:00,2.82043,2.82203,2.81734,2.82151,14750000.0
2009-09-24 12:29:00,2.81819,2.82176,2.81785,2.81928,8500000.0
2009-09-24 12:30:00,2.82188,2.82188,2.81958,2.82173,6000000.0
2009-09-24 12:31:00,2.81944,2.82171,2.81657,2.82147,10000000.0
2009-09-24 12:32:00,2.81866,2.82212,2.81866,2.81927,10250000.0
2009-09-24 12:33:00,2.81814,2.82186,2.81646,2.81869,8250000.0
2009-09-24 12:34:00,2.82147,2.82188,2.81924,2.81924,9500000.0
2009-09-24 12:35:00,2.82112,2.8219,2.81614,2.8219,7000000.0
2009-09-24 12:36:00,2.81847,2.82224,2.81758,2.82224,8750000.0
2009-09-24 12:37:00,2.81892,2.82181,2.81749,2.82181,7250000.0
2009-09-24 12:38:00,2.82279,2.82279,2.81813,2.81813,5500000.0
2009-09-24 12:39:00,2.82336,2.82336,2.8202,2.82205,5500000.0
2009-09-24 12:40:00,2.8182,2.82174,2.81737,2.82135,9500000.0
2009-09-24 12:41:00,2.81999,2.82197,2.81999,2.82133,7500000.0
2009-09-24 12:42:00,2.81962,2.82133,2.81928,2.81957,7000000.0
2009-09-24 12:43:00,2.82118,2.82195,2.81696,2.81696,8000000.0
2009-09-24 12:44:00,2.82159,2.82159,2.81523,2.81603,8750000.0
2009-09-24 12:45:00,2.81887,2.82035,2.81672,2.81672,9750000.0
2009-09-24 12:46:00,2.82153,2.82153,2.8133,2.8133,7130000.0
2009-09-24 12:47:00,2.82082,2.82225,2.81585,2.82165,5750000.0
2009-09-24 12:48:00,2.82143,2.82245,2.81721,2.82132,11250000.0
2009-09-24 12:49:00,2.82022,2.8211,2.81434,2.81434,8500000.0
2009-09-24 12:50:00,2.82107,2.82174,2.81671,2.81671,8000000.0
2009-09-24 12:51:00,2.81721,2.81949,2.8163,2.81789,9250000.0
2009-09-24 12:52:00,2.81781,2.82022,2.81664,2.81664,7000000.0
2009-09-24 12:53:00,2.81569,2.81973,2.81436,2.81436,6250000.0
2009-09-24 12:54:00,2.81853,2.82352,2.81829,2.82155,5630000.0
2009-09-24 12:55:00,2.81739,2.81889,2.81643,2.81643,5250000.0
2009-09-24 12:56:00,2.81392,2.81949,2.81392,2.81949,5500000.0
2009-09-24 12:57:00,2.81964,2.81964,2.81272,2.8192,8380000.0
2009-09-24 12:58:00,2.81891,2.81951,2.81649,2.81669,5750000.0
2009-09-24 12:59:00,2.81994,2.82048,2.81596,2.81757,11250000.0
2009-09-24 13:00:00,2.8194,2.8194,2.8118,2.81666,6500000.0
2009-09-24 13:01:00,2.81917,2.81917,2.81532,2.81913,10250000.0
2009-09-24 13:02:00,2.81889,2.81897,2.81518,2.81595,10000000.0
2009-09-24 13:03:00,2.81723,2.81924,2.81428,2.81766,9630000.0
2009-09-24 13:04:00,2.82054,2.82054,2.81619,2.81752,7000000.0
2009-09-24 13:05:00,2.81745,2.82029,2.81565,2.82029,5500000.0
2009-09-24 13:06:00,2.82045,2.82045,2.81796,2.81961,6750000.0
2009-09-24 13:07:00,2.82042,2.82088,2.81692,2.82047,9250000.0
2009-09-24 13:08:00,2.81506,2.82051,2.81506,2.82022,5750000.0
2009-09-24 13:09:00,2.82008,2.82092,2.81647,2.82025,10260000.0
2009-09-24 13:10:00,2.81474,2.82053,2.81474,2.81838,6750000.0
2009-09-24 13:11:00,2.81716,2.82084,2.816,2.816,6500000.0
2009-09-24 13:12:00,2.81777,2.82148,2.81768,2.81892,7750000.0
2009-09-24 13:13:00,2.81947,2.82101,2.81584,2.81926,7750000.0
2009-09-24 13:14:00,2.82191,2.82191,2.81909,2.82118,6750000.0
2009-09-24 13:15:00,2.81567,2.8209,2.81567,2.81766,8130000.0
2009-09-24 13:16:00,2.81463,2.82015,2.81463,2.81765,11250000.0
2009-09-24 13:17:00,2.81635,2.82588,2.81635,2.82452,9000000.0
2009-09-24 13:18:00,2.82463,2.82504,2.82251,2.82461,5630000.0
2009-09-24 13:19:00,2.82255,2.82337,2.81903,2.82268,9250000.0
2009-09-24 13:20:00,2.82029,2.8236,2.81757,2.8236,5880000.0
2009-09-24 13:21:00,2.82077,2.82432,2.81916,2.81916,11000000.0
2009-09-24 13:22:00,2.82047,2.82301,2.81879,2.82301,6250000.0
2009-09-24 13:23:00,2.8235,2.8235,2.82014,2.82014,9630000.0
2009-09-24 13:24:00,2.81929,2.82308,2.81929,2.8228,9250000.0
2009-09-24 13:25:00,2.81964,2.82145,2.8155,2.82145,8380000.0
2009-09-24 13:26:00,2.81965,2.82041,2.8166,2.82041,7500000.0
2009-09-24 13:27:00,2.8156,2.81995,2.8156,2.81672,9130000.0
2009-09-24 13:28:00,2.8172,2.82042,2.81487,2.81935,8630000.0
2009-09-24 13:29:00,2.82124,2.8217,2.81679,2.82006,9630000.0
2009-09-24 13:30:00,2.82062,2.82062,2.81814,2.81842,9250000.0
2009-09-24 13:31:00,2.81869,2.82146,2.81819,2.82146,6250000.0
2009-09-24 13:32:00,2.82141,2.82567,2.82003,2.8228,6750000.0
2009-09-24 13:33:00,2.82113,2.82122,2.8165,2.82028,5250000.0
2009-09-24 13:34:00,2.81656,2.82064,2.81533,2.81868,6000000.0
2009-09-24 13:35:00,2.81934,2.82046,2.81848,2.81852,9130000.0
2009-09-24 13:36:00,2.81821,2.82089,2.81699,2.82089,6000000.0
2009-09-24 13:37:00,2.81984,2.82032,2.81449,2.81765,7500000.0
2009-09-24 13:38:00,2.82048,2.82095,2.81706,2.82095,6750000.0
2009-09-24 13:39:00,2.81752,2.82153,2.81629,2.82153,7250000.0
2009-09-24 13:40:00,2.82231,2.82231,2.81936,2.81983,8500000.0
2009-09-24 13:41:00,2.8194,2.82257,2.81882,2.82251,5750000.0
2009-09-24 13:42:00,2.81922,2.82221,2.81879,2.8222,7500000.0
2009-09-24 13:43:00,2.82133,2.82153,2.81644,2.81854,6880000.0
2009-09-24 13:44:00,2.82249,2.82253,2.81658,2.82153,10500000.0
2009-09-24 13:45:00,2.82153,2.82203,2.81805,2.8215,5250000.0
2009-09-24 13:46:00,2.81771,2.82208,2.81771,2.82049,9500000.0
2009-09-24 13:47:00,2.81907,2.82183,2.81636,2.81636,5500000.0
2009-09-24 13:48:00,2.82117,2.82148,2.81563,2.81563,9250000.0
2009-09-24 13:49:00,2.81956,2.82,2.81421,2.81745,8750000.0
2009-09-24 13:50:00,2.81711,2.81915,2.8143,2.81723,13250000.0
2009-09-24 13:51:00,2.81858,2.81958,2.81425,2.81772,8010000.0
2009-09-24 13:52:00,2.81498,2.81982,2.81415,2.8193,8880000.0
2009-09-24 13:53:00,2.81846,2.81846,2.81452,2.81842,5500000.0
2009-09-24 13:54:00,2.816,2.81832,2.81308,2.81582,6000000.0
2009-09-24 13:55:00,2.8143,2.81809,2.8133,2.8146,14500000.0
2009-09-24 13:56:00,2.81836,2.81882,2.81551,2.81882,14130000.0
2009-09-24 13:57:00,2.81904,2.81904,2.81529,2.81574,13130000.0
2009-09-24 13:58:00,2.81982,2.81982,2.81499,2.81499,6500000.0
2009-09-24 13:59:00,2.81755,2.81755,2.81522,2.81522,6250000.0
2009-09-24 14:00:00,2.81558,2.81585,2.81214,2.81557,9630000.0
2009-09-24 14:01:00,2.81638,2.81825,2.81408,2.81738,11000000.0
2009-09-24 14:02:00,2.81665,2.81673,2.81402,2.81651,6500000.0
2009-09-24 14:03:00,2.81663,2.82047,2.81206,2.81206,9500000.0
2009-09-24 14:04:00,2.81515,2.81525,2.80879,2.81125,8250000.0
2009-09-24 14:05:00,2.81486,2.81542,2.81075,2.81542,12500000.0
2009-09-24 14:06:00,2.81872,2.82088,2.81282,2.81282,5750000.0
2009-09-24 14:07:00,2.81563,2.81687,2.81475,2.81676,9750000.0
2009-09-24 14:08:00,2.81653,2.81793,2.81344,2.81517,11500000.0
2009-09-24 14:09:00,2.81697,2.81773,2.81494,2.81494,12000000.0
2009-09-24 14:10:00,2.81723,2.81826,2.81416,2.81591,9750000.0
2009-09-24 14:11:00,2.81618,2.81835,2.81268,2.81489,7000000.0
2009-09-24 14:12:00,2.81662,2.81746,2.81175,2.81279,7000000.0
2009-09-24 14:13:00,2.81596,2.81795,2.81554,2.81587,6500000.0
2009-09-24 14:14:00,2.81584,2.81886,2.81584,2.81664,8250000.0
2009-09-24 14:15:00,2.81933,2.82003,2.81448,2.81826,12250000.0
2009-09-24 14:16:00,2.81629,2.81746,2.81378,2.8138,11000000.0
2009-09-24 14:17:00,2.81598,2.81598,2.80983,2.81467,8500000.0
2009-09-24 14:18:00,2.81591,2.81591,2.81128,2.81248,9500000.0
2009-09-24 14:19:00,2.81501,2.81534,2.81118,2.81219,7500000.0
2009-09-24 14:20:00,2.81355,2.81514,2.81156,2.81514,6500000.0
2009-09-24 14:21:00,2.81253,2.81563,2.81253,2.8149,10750000.0
2009-09-24 14:22:00,2.81464,2.81564,2.81215,2.81215,6750000.0
2009-09-24 14:23:00,2.80875,2.81557,2.80875,2.81235,10250000.0
2009-09-24 14:24:00,2.81182,2.81495,2.81182,2.81495,6750000.0
2009-09-24 14:25:00,2.81264,2.81539,2.80939,2.80939,7500000.0
2009-09-24 14:26:00,2.81048,2.81689,2.81048,2.81605,6250000.0
2009-09-24 14:27:00,2.81513,2.81738,2.81394,2.81738,9880000.0
2009-09-24 14:28:00,2.81655,2.81767,2.81432,2.81667,7880000.0
2009-09-24 14:29:00,2.81146,2.81715,2.81146,2.81715,9000000.0
2009-09-24 14:30:00,2.81712,2.81831,2.81024,2.81195,9380000.0
2009-09-24 14:31:00,2.8127,2.81357,2.80845,2.81026,10250000.0
2009-09-24 14:32:00,2.81154,2.81193,2.80736,2.80736,6750000.0
2009-09-24 14:33:00,2.81108,2.81257,2.80831,2.81154,9250000.0
2009-09-24 14:34:00,2.8094,2.81318,2.80633,2.81318,6250000.0
2009-09-24 14:35:00,2.80875,2.81218,2.807,2.8089,6750000.0
2009-09-24 14:36:00,2.81089,2.81209,2.80942,2.81202,6250000.0
2009-09-24 14:37:00,2.80943,2.81139,2.808,2.80878,7130000.0
2009-09-24 14:38:00,2.81025,2.81025,2.80248,2.80476,11000000.0
2009-09-24 14:39:00,2.80724,2.80749,2.80365,2.80509,6250000.0
2009-09-24 14:40:00,2.80781,2.80894,2.80498,2.80894,6500000.0
2009-09-24 14:41:00,2.80702,2.80747,2.80433,2.80433,5500000.0
2009-09-24 14:42:00,2.80681,2.80681,2.80246,2.80618,7500000.0
2009-09-24 14:43:00,2.80895,2.81218,2.80217,2.80217,5250000.0
2009-09-24 14:44:00,2.80321,2.80719,2.80077,2.80544,10250000.0
2009-09-24 14:45:00,2.80357,2.80727,2.8016,2.80727,7880000.0
2009-09-24 14:46:00,2.80913,2.80913,2.80474,2.80809,8880000.0
2009-09-24 14:47:00,2.80452,2.80819,2.80452,2.80783,8500000.0
2009-09-24 14:48:00,2.80364,2.80963,2.80364,2.80543,8760000.0
2009-09-24 14:49:00,2.80873,2.80918,2.80564,2.80725,8250000.0
2009-09-24 14:50:00,2.80784,2.80999,2.80449,2.80947,9000000.0
2009-09-24 14:51:00,2.80693,2.81039,2.80611,2.80966,10500000.0
2009-09-24 14:52:00,2.80811,2.8093,2.80536,2.80737,7750000.0
2009-09-24 14:53:00,2.80695,2.81035,2.80671,2.81035,6750000.0
2009-09-24 14:54:00,2.80981,2.80986,2.80398,2.80986,8500000.0
2009-09-24 14:55:00,2.81013,2.81013,2.80462,2.80705,6750000.0
2009-09-24 14:56:00,2.81057,2.81057,2.80527,2.80527,8750000.0
2009-09-24 14:57:00,2.81049,2.81118,2.80408,2.81013,11750000.0
2009-09-24 14:58:00,2.81017,2.81049,2.80379,2.80758,6500000.0
2009-09-24 14:59:00,2.80919,2.81352,2.80835,2.80835,5500000.0
2009-09-24 15:00:00,2.81161,2.81161,2.80807,2.80807,5750000.0
2009-09-24 15:01:00,2.81209,2.81222,2.80581,2.80728,6000000.0
2009-09-24 15:02:00,2.80793,2.80957,2.80513,2.80775,7380000.0
2009-09-24 15:03:00,2.81129,2.8116,2.80805,2.80876,8000000.0
2009-09-24 15:04:00,2.81246,2.81249,2.8075,2.8117,9750000.0
2009-09-24 15:05:00,2.80848,2.81233,2.80786,2.81004,9880000.0
2009-09-24 15:06:00,2.81185,2.81414,2.80638,2.81414,8500000.0
2009-09-24 15:07:00,2.80886,2.81382,2.80876,2.81158,10500000.0
2009-09-24 15:08:00,2.81403,2.81532,2.81131,2.81326,9250000.0
2009-09-24 15:09:00,2.81527,2.81527,2.81232,2.81371,5130000.0
2009-09-24 15:10:00,2.81098,2.81482,2.8104,2.81374,12000000.0
2009-09-24 15:11:00,2.81083,2.81469,2.81082,2.81363,10750000.0
2009-09-24 15:12:00,2.81498,2.81503,2.80763,2.8119,6380000.0
2009-09-24 15:13:00,2.81249,2.81507,2.8118,2.81348,7750000.0
2009-09-24 15:14:00,2.81324,2.81637,2.81233,2.81459,6750000.0
2009-09-24 15:15:00,2.81452,2.8167,2.81362,2.81536,6880000.0
2009-09-24 15:16:00,2.81393,2.81648,2.81114,2.81648,7000000.0
2009-09-24 15:17:00,2.81682,2.81721,2.81192,2.81654,7250000.0
2009-09-24 15:18:00,2.8163,2.81752,2.81149,2.81628,8380000.0
2009-09-24 15:19:00,2.8136,2.81625,2.80992,2.80992,10000000.0
2009-09-24 15:20:00,2.8129,2.81715,2.8129,2.81715,8500000.0
2009-09-24 15:21:00,2.8164,2.8164,2.8134,2.81555,10000000.0
2009-09-24 15:22:00,2.81342,2.81745,2.81342,2.81409,9750000.0
2009-09-24 15:23:00,2.81436,2.81749,2.81436,2.81541,5500000.0
2009-09-24 15:24:00,2.81461,2.81878,2.81461,2.81804,5750000.0
2009-09-24 15:25:00,2.81877,2.81891,2.81376,2.81777,6000000.0
2009-09-24 15:26:00,2.81957,2.81957,2.81512,2.81597,7750000.0
2009-09-24 15:27:00,2.81714,2.81788,2.8118,2.8118,6750000.0
2009-09-24 15:28:00,2.81716,2.8181,2.81604,2.81757,5500000.0
2009-09-24 15:29:00,2.81075,2.8176,2.81075,2.81431,15380000.0
2009-09-24 15:30:00,2.81544,2.81694,2.81227,2.81694,7500000.0
2009-09-24 15:31:00,2.80921,2.81564,2.80886,2.81477,9250000.0
2009-09-24 15:32:00,2.8127,2.81508,2.80896,2.81508,7130000.0
2009-09-24 15:33:00,2.81373,2.81386,2.80901,2.81169,5500000.0
2009-09-24 15:34:00,2.81343,2.81429,2.81063,2.81292,8000000.0
2009-09-24 15:35:00,2.80666,2.8134,2.80666,2.81058,9000000.0
2009-09-24 15:36:00,2.81548,2.81576,2.80859,2.81238,7750000.0
2009-09-24 15:37:00,2.81314,2.81628,2.8118,2.81246,11500000.0
2009-09-24 15:38:00,2.80991,2.81554,2.80991,2.81554,11000000.0
2009-09-24 15:39:00,2.81019,2.81608,2.80933,2.81606,9380000.0
2009-09-24 15:40:00,2.81427,2.81622,2.81248,2.8155,10250000.0
2009-09-24 15:41:00,2.81084,2.81669,2.81084,2.81669,10750000.0
2009-09-24 15:42:00,2.81585,2.81664,2.81115,2.81437,8880000.0
2009-09-24 15:43:00,2.81618,2.81761,2.81444,2.81761,7500000.0
2009-09-24 15:44:00,2.81491,2.81868,2.81386,2.81868,7130000.0
2009-09-24 15:45:00,2.81838,2.81914,2.81672,2.81914,8500000.0
2009-09-24 15:46:00,2.81601,2.81713,2.81247,2.81508,10000000.0
2009-09-24 15:47:00,2.80962,2.81702,2.80962,2.81692,9250000.0
2009-09-24 15:48:00,2.81644,2.81687,2.81293,2.81459,12750000.0
2009-09-24 15:49:00,2.81701,2.81714,2.81052,2.81571,6500000.0
2009-09-24 15:50:00,2.80907,2.81512,2.80907,2.81292,8500000.0
2009-09-24 15:51:00,2.8154,2.81641,2.81377,2.81641,6000000.0
2009-09-24 15:52:00,2.81482,2.81686,2.81127,2.81135,5500000.0
2009-09-24 15:53:00,2.81507,2.81637,2.81461,2.81542,5630000.0
2009-09-24 15:54:00,2.8166,2.81973,2.8166,2.81758,7130000.0
2009-09-24 15:55:00,2.81943,2.82041,2.81548,2.81548,11250000.0
2009-09-24 15:56:00,2.81867,2.8214,2.8143,2.8214,5500000.0
2009-09-24 15:57:00,2.81913,2.82107,2.81769,2.81854,7250000.0
2009-09-24 15:58:00,2.81989,2.82092,2.81857,2.81931,14500000.0
2009-09-24 15:59:00,2.8208,2.8208,2.81709,2.81709,6000000.0
2009-09-24 16:00:00,2.82137,2.82442,2.81839,2.82442,7750000.0
2009-09-24 16:01:00,2.82208,2.82573,2.81619,2.82573,10500000.0
2009-09-24 16:02:00,2.82351,2.82749,2.82351,2.82658,5250000.0
2009-09-24 16:03:00,2.8276,2.82936,2.82466,2.82808,8750000.0
2009-09-24 16:04:00,2.82874,2.82917,2.82571,2.82641,11500000.0
2009-09-24 16:05:00,2.82431,2.83137,2.82431,2.83137,10250000.0
2009-09-24 16:06:00,2.82811,2.83157,2.82811,2.82816,11000000.0
2009-09-24 16:07:00,2.83051,2.83105,2.82772,2.82889,12000000.0
2009-09-24 16:08:00,2.83206,2.83269,2.82829,2.83208,8500000.0
2009-09-24 16:09:00,2.83224,2.83363,2.82989,2.83107,11880000.0
2009-09-24 16:10:00,2.83425,2.83446,2.82706,2.82937,6750000.0
2009-09-24 16:11:00,2.83399,2.83418,2.83083,2.83418,5500000.0
2009-09-24 16:12:00,2.83162,2.83452,2.83162,2.83448,7000000.0
2009-09-24 16:13:00,2.83358,2.83455,2.83164,2.83318,11500000.0
2009-09-24 16:14:00,2.8344,2.83499,2.82694,2.83281,7750000.0
2009-09-24 16:15:00,2.83575,2.8369,2.83019,2.83609,8250000.0
2009-09-24 16:16:00,2.83092,2.8367,2.83092,2.83625,5250000.0
2009-09-24 16:17:00,2.83581,2.83874,2.83521,2.8383,5130000.0
2009-09-24 16:18:00,2.83834,2.83834,2.83305,2.83688,8500000.0
2009-09-24 16:19:00,2.84003,2.84035,2.83699,2.8376,5750000.0
2009-09-24 16:20:00,2.83926,2.84073,2.83926,2.84073,8500000.0
2009-09-24 16:21:00,2.83792,2.84203,2.83767,2.84203,7880000.0
2009-09-24 16:22:00,2.8388,2.84236,2.8388,2.84231,7500000.0
2009-09-24 16:23:00,2.83863,2.84509,2.83863,2.84454,6750000.0
2009-09-24 16:24:00,2.84455,2.84455,2.84116,2.8443,9750000.0
2009-09-24 16:25:00,2.84467,2.84467,2.84125,2.843,6750000.0
2009-09-24 16:26:00,2.84128,2.84262,2.83762,2.84155,9000000.0
2009-09-24 16:27:00,2.84109,2.84155,2.83884,2.83888,11880000.0
2009-09-24 16:28:00,2.8416,2.84162,2.83532,2.8391,6750000.0
2009-09-24 16:29:00,2.84129,2.84129,2.83747,2.83871,8750000.0
2009-09-24 16:30:00,2.83487,2.84285,2.83487,2.84242,10000000.0
2009-09-24 16:31:00,2.84418,2.84568,2.84138,2.84559,12000000.0
2009-09-24 16:32:00,2.84658,2.84686,2.84323,2.84597,10000000.0
2009-09-24 16:33:00,2.84286,2.84479,2.84264,2.84264,6000000.0
2009-09-24 16:34:00,2.84203,2.84391,2.84007,2.84195,5630000.0
2009-09-24 16:35:00,2.84471,2.84488,2.84161,2.84391,8250000.0
2009-09-24 16:36:00,2.84479,2.84527,2.84307,2.84504,6750000.0
2009-09-24 16:37:00,2.84288,2.84472,2.83995,2.84398,8500000.0
2009-09-24 16:38:00,2.8446,2.85022,2.84209,2.85022,5630000.0
2009-09-24 16:39:00,2.84697,2.85127,2.84523,2.85125,6250000.0
2009-09-24 16:40:00,2.84781,2.85163,2.84781,2.84833,10750000.0
2009-09-24 16:41:00,2.85078,2.85472,2.85057,2.85471,7380000.0
2009-09-24 16:42:00,2.85303,2.85518,2.85028,2.85159,7750000.0
2009-09-24 16:43:00,2.8562,2.85938,2.85528,2.85938,9750000.0
2009-09-24 16:44:00,2.8592,2.85956,2.85124,2.85231,8880000.0
2009-09-24 16:45:00,2.85509,2.85509,2.84919,2.85143,8500000.0
2009-09-24 16:46:00,2.85323,2.85382,2.84781,2.84994,7750000.0
2009-09-24 16:47:00,2.8509,2.85103,2.84872,2.85072,6750000.0
2009-09-24 16:48:00,2.8499,2.85229,2.8474,2.84952,7000000.0
2009-09-24 16:49:00,2.84978,2.85087,2.84737,2.8504,5500000.0
2009-09-24 16:50:00,2.84592,2.84862,2.84344,2.84607,6000000.0
2009-09-24 16:51:00,2.84276,2.84777,2.84276,2.84777,7500000.0
2009-09-24 16:52:00,2.84608,2.84735,2.84233,2.84708,7630000.0
2009-09-24 16:53:00,2.84671,2.84671,2.84023,2.84339,9750000.0
2009-09-24 16:54:00,2.84305,2.84305,2.8403,2.84207,5750000.0
2009-09-24 16:55:00,2.84021,2.84268,2.84021,2.84041,9750000.0
2009-09-24 16:56:00,2.84005,2.84364,2.83976,2.84364,8250000.0
2009-09-24 16:57:00,2.8401,2.84306,2.83811,2.84045,9000000.0
2009-09-24 16:58:00,2.84242,2.84332,2.84019,2.84072,8250000.0
2009-09-24 16:59:00,2.84264,2.84398,2.84205,2.84343,8500000.0
2009-09-24 17:00:00,2.83843,2.8439,2.83843,2.84165,16250000.0
2009-09-24 17:01:00,2.84219,2.84602,2.84219,2.84411,6000000.0
2009-09-24 17:02:00,2.84256,2.84478,2.84235,2.84235,8000000.0
2009-09-24 17:03:00,2.84452,2.84549,2.84005,2.84549,5750000.0
2009-09-24 17:04:00,2.84587,2.84688,2.84289,2.84539,6000000.0
2009-09-24 17:05:00,2.84231,2.84871,2.84231,2.84763,9380000.0
2009-09-24 17:06:00,2.84567,2.84803,2.84567,2.84803,7750000.0
2009-09-24 17:07:00,2.84818,2.84818,2.84562,2.84562,8500000.0
2009-09-24 17:08:00,2.84502,2.84884,2.84502,2.84846,9260000.0
2009-09-24 17:09:00,2.84835,2.84835,2.84487,2.84538,10000000.0
2009-09-24 17:10:00,2.84758,2.84894,2.8433,2.84894,5750000.0
2009-09-24 17:11:00,2.84639,2.84925,2.84385,2.84688,7750000.0
2009-09-24 17:12:00,2.84366,2.84735,2.84366,2.84735,7500000.0
2009-09-24 17:13:00,2.84508,2.84643,2.84057,2.84523,6630000.0
2009-09-24 17:14:00,2.84347,2.84646,2.8398,2.8398,8500000.0
2009-09-24 17:15:00,2.84376,2.846,2.83885,2.84597,8130000.0
2009-09-24 17:16:00,2.84632,2.84737,2.84177,2.84476,7750000.0
2009-09-24 17:17:00,2.84493,2.84765,2.84379,2.84645,7750000.0
2009-09-24 17:18:00,2.84235,2.84684,2.84235,2.84682,6250000.0
2009-09-24 17:19:00,2.84447,2.84831,2.84411,2.84411,7750000.0
2009-09-24 17:20:00,2.84351,2.84632,2.8413,2.8413,8630000.0
2009-09-24 17:21:00,2.84512,2.84552,2.8404,2.84546,7500000.0
2009-09-24 17:22:00,2.84461,2.84716,2.84132,2.84443,5250000.0
2009-09-24 17:23:00,2.84788,2.84788,2.83898,2.846,7500000.0
2009-09-24 17:24:00,2.8484,2.84969,2.84418,2.84851,5630000.0
2009-09-24 17:25:00,2.84825,2.84879,2.84267,2.84381,6500000.0
2009-09-24 17:26:00,2.84553,2.84647,2.84292,2.84292,6250000.0
2009-09-24 17:27:00,2.84496,2.84506,2.83855,2.84487,10750000.0
2009-09-24 17:28:00,2.84541,2.84543,2.83952,2.84282,11000000.0
2009-09-24 17:29:00,2.84181,2.84412,2.84115,2.84231,13760000.0
2009-09-24 17:30:00,2.84438,2.84454,2.84094,2.84119,6500000.0
2009-09-24 17:31:00,2.84063,2.84383,2.83884,2.84115,11250000.0
2009-09-24 17:32:00,2.84305,2.84403,2.83805,2.84177,10000000.0
2009-09-24 17:33:00,2.84462,2.84462,2.83781,2.83781,6880000.0
2009-09-24 17:34:00,2.84272,2.8442,2.84085,2.84384,5250000.0
2009-09-24 17:35:00,2.84097,2.84505,2.83839,2.84357,7880000.0
2009-09-24 17:36:00,2.84099,2.84444,2.84099,2.84444,7130000.0
2009-09-24 17:37:00,2.84207,2.84459,2.83848,2.84167,9510000.0
2009-09-24 17:38:00,2.8443,2.84506,2.84101,2.84455,6750000.0
2009-09-24 17:39:00,2.84532,2.84559,2.84351,2.84559,9380000.0
2009-09-24 17:40:00,2.8425,2.84633,2.8425,2.84631,9000000.0
2009-09-24 17:41:00,2.84389,2.84711,2.84243,2.84243,6500000.0
2009-09-24 17:42:00,2.84751,2.84838,2.84234,2.84614,6750000.0
2009-09-24 17:43:00,2.84784,2.84808,2.84358,2.84577,7000000.0
2009-09-24 17:44:00,2.84436,2.84801,2.84436,2.84729,10750000.0
2009-09-24 17:45:00,2.84343,2.8484,2.84343,2.84815,9750000.0
2009-09-24 17:46:00,2.84671,2.84762,2.84388,2.84762,14880000.0
2009-09-24 17:47:00,2.84337,2.84624,2.84196,2.84196,8000000.0
2009-09-24 17:48:00,2.84533,2.84533,2.84048,2.84267,7000000.0
2009-09-24 17:49:00,2.84632,2.84716,2.84218,2.84218,10130000.0
2009-09-24 17:50:00,2.8459,2.84682,2.84109,2.84492,6380000.0
2009-09-24 17:51:00,2.84437,2.84674,2.84202,2.84674,10250000.0
2009-09-24 17:52:00,2.84615,2.84892,2.8454,2.84849,11500000.0
2009-09-24 17:53:00,2.84769,2.85026,2.84721,2.84842,5750000.0
2009-09-24 17:54:00,2.84837,2.84858,2.84536,2.84585,6000000.0
2009-09-24 17:55:00,2.84712,2.84742,2.84343,2.84343,7880000.0
2009-09-24 17:56:00,2.84777,2.84781,2.84331,2.84394,7380000.0
2009-09-24 17:57:00,2.84554,2.84747,2.84265,2.84474,11250000.0
2009-09-24 17:58:00,2.8465,2.84793,2.84454,2.84654,6750000.0
2009-09-24 17:59:00,2.84511,2.84714,2.84234,2.84294,10250000.0
2009-09-24 18:00:00,2.84331,2.84663,2.84331,2.84503,8750000.0
2009-09-24 18:01:00,2.84528,2.84717,2.84191,2.84574,12880000.0
2009-09-24 18:02:00,2.84721,2.84793,2.84477,2.84793,5250000.0
2009-09-24 18:03:00,2.84751,2.84781,2.84467,2.84764,10000000.0
2009-09-24 18:04:00,2.84521,2.84578,2.84344,2.8447,8750000.0
2009-09-24 18:05:00,2.84648,2.84648,2.84037,2.84507,7500000.0
2009-09-24 18:06:00,2.84242,2.84381,2.84066,2.84218,8000000.0
2009-09-24 18:07:00,2.8417,2.8436,2.83989,2.84173,6130000.0
2009-09-24 18:08:00,2.83846,2.84199,2.83644,2.84011,7630000.0
2009-09-24 18:09:00,2.83997,2.83997,2.83564,2.83986,9000000.0
2009-09-24 18:10:00,2.8366,2.84008,2.83615,2.83988,7750000.0
2009-09-24 18:11:00,2.83887,2.83916,2.8355,2.8355,8000000.0
2009-09-24 18:12:00,2.8371,2.83844,2.83474,2.83844,7500000.0
2009-09-24 18:13:00,2.83598,2.83948,2.83497,2.83929,6500000.0
2009-09-24 18:14:00,2.83928,2.83928,2.83172,2.83807,10750000.0
2009-09-24 18:15:00,2.83891,2.83891,2.8338,2.83687,8250000.0
2009-09-24 18:16:00,2.83648,2.83812,2.83335,2.83335,8500000.0
2009-09-24 18:17:00,2.83779,2.83915,2.83688,2.83744,7750000.0
2009-09-24 18:18:00,2.83785,2.84091,2.83548,2.83777,11000000.0
2009-09-24 18:19:00,2.83908,2.84054,2.8349,2.83992,10000000.0
2009-09-24 18:20:00,2.83692,2.83909,2.83639,2.8376,7750000.0
2009-09-24 18:21:00,2.83995,2.83995,2.83587,2.83587,7750000.0
2009-09-24 18:22:00,2.83905,2.84579,2.83457,2.84418,9500000.0
2009-09-24 18:23:00,2.84546,2.84655,2.84272,2.84272,11380000.0
2009-09-24 18:24:00,2.84635,2.84779,2.84048,2.84344,10380000.0
2009-09-24 18:25:00,2.84226,2.84308,2.84125,2.84282,8000000.0
2009-09-24 18:26:00,2.84063,2.84331,2.84063,2.84331,11000000.0
2009-09-24 18:27:00,2.84111,2.84308,2.83862,2.84285,9500000.0
2009-09-24 18:28:00,2.84392,2.84392,2.83933,2.84248,9630000.0
2009-09-24 18:29:00,2.84261,2.84407,2.84167,2.84407,7130000.0
2009-09-24 18:30:00,2.84307,2.84351,2.84173,2.84173,8880000.0
2009-09-24 18:31:00,2.84237,2.84294,2.84078,2.84078,7000000.0
2009-09-24 18:32:00,2.84122,2.84385,2.83932,2.841,10380000.0
2009-09-24 18:33:00,2.84202,2.84515,2.84067,2.84515,6750000.0
2009-09-24 18:34:00,2.84215,2.84506,2.84106,2.84325,9130000.0
2009-09-24 18:35:00,2.84436,2.84626,2.84317,2.84317,6130000.0
2009-09-24 18:36:00,2.84242,2.84525,2.84242,2.84525,6750000.0
2009-09-24 18:37:00,2.84261,2.84685,2.84261,2.84616,7500000.0
2009-09-24 18:38:00,2.84699,2.84699,2.83998,2.83998,10000000.0
2009-09-24 18:39:00,2.84476,2.84642,2.84128,2.84128,6000000.0
2009-09-24 18:40:00,2.84606,2.84606,2.83869,2.84388,6250000.0
2009-09-24 18:41:00,2.84467,2.8455,2.84181,2.84266,9630000.0
2009-09-24 18:42:00,2.84569,2.84569,2.8413,2.84262,8250000.0
2009-09-24 18:43:00,2.84486,2.84554,2.84039,2.84177,9380000.0
2009-09-24 18:44:00,2.842,2.84472,2.842,2.84472,8130000.0
2009-09-24 18:45:00,2.84608,2.84608,2.83804,2.84349,9750000.0
2009-09-24 18:46:00,2.84421,2.84423,2.83881,2.84269,6380000.0
2009-09-24 18:47:00,2.84418,2.84462,2.84153,2.84153,8500000.0
2009-09-24 18:48:00,2.84405,2.8444,2.84331,2.84431,7500000.0
2009-09-24 18:49:00,2.84224,2.84477,2.84036,2.84477,8250000.0
2009-09-24 18:50:00,2.84471,2.84496,2.84148,2.84496,9500000.0
2009-09-24 18:51:00,2.84276,2.84393,2.84077,2.84223,5250000.0
2009-09-24 18:52:00,2.84159,2.84363,2.84009,2.84254,8250000.0
2009-09-24 18:53:00,2.84338,2.84415,2.8386,2.84404,8880000.0
2009-09-24 18:54:00,2.84251,2.8436,2.83824,2.83824,12250000.0
2009-09-24 18:55:00,2.84026,2.84313,2.84026,2.84313,6250000.0
2009-09-24 18:56:00,2.84315,2.84329,2.83902,2.84329,9250000.0
2009-09-24 18:57:00,2.84115,2.84465,2.84013,2.84465,5500000.0
2009-09-24 18:58:00,2.84436,2.84506,2.84113,2.84499,10500000.0
2009-09-24 18:59:00,2.84559,2.84615,2.84247,2.84247,6250000.0
2009-09-24 19:00:00,2.84497,2.84597,2.84355,2.84355,5880000.0
2009-09-24 19:01:00,2.84445,2.84445,2.84083,2.84138,10380000.0
2009-09-24 19:02:00,2.84434,2.84513,2.84066,2.84441,7000000.0
2009-09-24 19:03:00,2.84638,2.84829,2.84084,2.84102,7250000.0
2009-09-24 19:04:00,2.84607,2.84607,2.84173,2.84327,8000000.0
2009-09-24 19:05:00,2.8429,2.84565,2.8429,2.84408,6250000.0
2009-09-24 19:06:00,2.84529,2.84559,2.84209,2.8445,8750000.0
2009-09-24 19:07:00,2.84394,2.84495,2.84394,2.84486,7880000.0
2009-09-24 19:08:00,2.84475,2.84475,2.84208,2.84252,8880000.0
2009-09-24 19:09:00,2.84472,2.84472,2.84277,2.84442,11250000.0
2009-09-24 19:10:00,2.84593,2.84593,2.84121,2.8459,10000000.0
2009-09-24 19:11:00,2.84219,2.8452,2.84179,2.84482,5500000.0
2009-09-24 19:12:00,2.84298,2.84488,2.83857,2.84468,6510000.0
2009-09-24 19:13:00,2.8451,2.84642,2.84223,2.84642,8000000.0
2009-09-24 19:14:00,2.8466,2.84751,2.84348,2.84348,7500000.0
2009-09-24 19:15:00,2.84728,2.84796,2.84359,2.84796,8750000.0
2009-09-24 19:16:00,2.84751,2.84812,2.84289,2.84696,10130000.0
2009-09-24 19:17:00,2.84659,2.8494,2.84578,2.84773,8250000.0
2009-09-24 19:18:00,2.84924,2.84943,2.84595,2.84595,7000000.0
2009-09-24 19:19:00,2.84609,2.8501,2.84528,2.8465,8880000.0
2009-09-24 19:20:00,2.8488,2.85045,2.84781,2.85045,8250000.0
2009-09-24 19:21:00,2.84855,2.84983,2.84855,2.84973,7500000.0
2009-09-24 19:22:00,2.8463,2.84979,2.8463,2.84927,9250000.0
2009-09-24 19:23:00,2.84936,2.84948,2.84719,2.84845,8630000.0
2009-09-24 19:24:00,2.84889,2.84994,2.84348,2.84959,9500000.0
2009-09-24 19:25:00,2.84896,2.8493,2.84443,2.8493,9880000.0
2009-09-24 19:26:00,2.84434,2.84955,2.84434,2.84931,6750000.0
2009-09-24 19:27:00,2.84796,2.84919,2.84773,2.84892,4880000.0
2009-09-24 19:28:00,2.84929,2.84941,2.84663,2.84696,6750000.0
2009-09-24 19:29:00,2.84426,2.84914,2.84383,2.84914,10880000.0
2009-09-24 19:30:00,2.84644,2.84925,2.84539,2.84903,6750000.0
2009-09-24 19:31:00,2.84554,2.84871,2.84554,2.84871,8250000.0
2009-09-24 19:32:00,2.84843,2.84843,2.84421,2.84831,8250000.0
2009-09-24 19:33:00,2.84441,2.84722,2.84233,2.84607,6250000.0
2009-09-24 19:34:00,2.84912,2.84916,2.84676,2.84676,8000000.0
2009-09-24 19:35:00,2.84651,2.84984,2.84586,2.84864,10750000.0
2009-09-24 19:36:00,2.84978,2.84978,2.84642,2.84919,6000000.0
2009-09-24 19:37:00,2.84538,2.85126,2.84538,2.84923,8880000.0
2009-09-24 19:38:00,2.84472,2.84968,2.84472,2.84912,11000000.0
2009-09-24 19:39:00,2.84351,2.84944,2.84351,2.84713,6750000.0
2009-09-24 19:40:00,2.84988,2.85004,2.84708,2.84801,7500000.0
2009-09-24 19:41:00,2.84853,2.85045,2.8452,2.8452,9260000.0
2009-09-24 19:42:00,2.84759,2.85226,2.84759,2.85011,7880000.0
2009-09-24 19:43:00,2.85222,2.85249,2.85078,2.85087,6500000.0
2009-09-24 19:44:00,2.85059,2.85245,2.84772,2.85153,5130000.0
2009-09-24 19:45:00,2.85066,2.85529,2.85066,2.85331,7500000.0
2009-09-24 19:46:00,2.85506,2.85506,2.8506,2.85259,8500000.0
2009-09-24 19:47:00,2.85039,2.85413,2.85007,2.85381,6000000.0
2009-09-24 19:48:00,2.84847,2.85465,2.84847,2.85465,6000000.0
2009-09-24 19:49:00,2.85515,2.85515,2.84896,2.85369,7130000.0
2009-09-24 19:50:00,2.85283,2.85516,2.85283,2.8545,5750000.0
2009-09-24 19:51:00,2.85504,2.85505,2.85099,2.85473,9500000.0
2009-09-24 19:52:00,2.85632,2.85632,2.85225,2.85225,8500000.0
2009-09-24 19:53:00,2.85477,2.85699,2.85228,2.8561,9250000.0
2009-09-24 19:54:00,2.85735,2.85809,2.855,2.85809,7500000.0
2009-09-24 19:55:00,2.85808,2.8617,2.85703,2.85931,8500000.0
2009-09-24 19:56:00,2.85968,2.86026,2.85639,2.85953,10250000.0
2009-09-24 19:57:00,2.85937,2.85937,2.85562,2.85748,6000000.0
2009-09-24 19:58:00,2.85845,2.85958,2.85505,2.85863,7500000.0
2009-09-24 19:59:00,2.8587,2.86102,2.85773,2.86102,7000000.0
2009-09-24 20:00:00,2.86119,2.86182,2.86001,2.86023,8500000.0
2009-09-24 20:01:00,2.86047,2.8613,2.85833,2.8608,7500000.0
2009-09-24 20:02:00,2.85879,2.86128,2.85826,2.86097,8000000.0
2009-09-24 20:03:00,2.8612,2.86202,2.85875,2.86124,12000000.0
2009-09-24 20:04:00,2.86059,2.86096,2.86011,2.86075,6380000.0
2009-09-24 20:05:00,2.86124,2.8618,2.86003,2.86042,5500000.0
2009-09-24 20:06:00,2.85958,2.86135,2.85806,2.86078,8130000.0
2009-09-24 20:07:00,2.85831,2.86086,2.85705,2.86086,7500000.0
2009-09-24 20:08:00,2.86011,2.86125,2.85775,2.85831,5500000.0
2009-09-24 20:09:00,2.85884,2.86102,2.85473,2.85773,7130000.0
2009-09-24 20:10:00,2.85514,2.86005,2.85409,2.85765,5500000.0
2009-09-24 20:11:00,2.85835,2.85835,2.85372,2.85678,9250000.0
2009-09-24 20:12:00,2.85296,2.85834,2.85296,2.85834,9130000.0
2009-09-24 20:13:00,2.85735,2.85981,2.85694,2.85795,8750000.0
2009-09-24 20:14:00,2.86113,2.86141,2.85678,2.86075,8500000.0
2009-09-24 20:15:00,2.85848,2.86114,2.85573,2.85573,7000000.0
2009-09-24 20:16:00,2.86099,2.86101,2.85524,2.85969,9130000.0
2009-09-24 20:17:00,2.85897,2.8612,2.85897,2.86093,10750000.0
2009-09-24 20:18:00,2.86016,2.86272,2.85926,2.86047,6630000.0
2009-09-24 20:19:00,2.86054,2.8609,2.85407,2.85837,6250000.0
2009-09-24 20:20:00,2.85831,2.86066,2.85688,2.85688,5250000.0
2009-09-24 20:21:00,2.86112,2.86223,2.85699,2.85886,8380000.0
2009-09-24 20:22:00,2.86062,2.86188,2.86012,2.86012,7750000.0
2009-09-24 20:23:00,2.86209,2.86252,2.85732,2.86252,12500000.0
2009-09-24 20:24:00,2.86196,2.86255,2.86079,2.86255,7250000.0
2009-09-24 20:25:00,2.86209,2.86252,2.86092,2.86237,5630000.0
2009-09-24 20:26:00,2.85771,2.86228,2.85689,2.8609,8000000.0
2009-09-24 20:27:00,2.86136,2.86228,2.85965,2.86104,6750000.0
2009-09-24 20:28:00,2.86111,2.86161,2.85685,2.86081,12000000.0
2009-09-24 20:29:00,2.85913,2.86042,2.85669,2.85947,6250000.0
2009-09-24 20:30:00,2.85827,2.86132,2.85741,2.86035,7750000.0
2009-09-24 20:31:00,2.85964,2.86106,2.85719,2.85977,6630000.0
2009-09-24 20:32:00,2.86139,2.8615,2.85562,2.8615,11380000.0
2009-09-24 20:33:00,2.85974,2.86052,2.85845,2.86014,7880000.0
2009-09-24 20:34:00,2.85868,2.85948,2.8554,2.85896,5630000.0
2009-09-24 20:35:00,2.85715,2.86014,2.85497,2.86014,8500000.0
2009-09-24 20:36:00,2.85922,2.85941,2.85705,2.85705,7380000.0
2009-09-24 20:37:00,2.85761,2.8602,2.85704,2.85704,7880000.0
2009-09-24 20:38:00,2.8566,2.85992,2.85571,2.85827,6880000.0
2009-09-24 20:39:00,2.859,2.8596,2.85654,2.8581,7500000.0
2009-09-24 20:40:00,2.85446,2.85814,2.85443,2.85625,5500000.0
2009-09-24 20:41:00,2.8597,2.8597,2.85455,2.85801,6130000.0
2009-09-24 20:42:00,2.85774,2.86035,2.85774,2.86018,6750000.0
2009-09-24 20:43:00,2.85477,2.85908,2.85477,2.85891,7630000.0
2009-09-24 20:44:00,2.85871,2.86051,2.85573,2.85939,7500000.0
2009-09-24 20:45:00,2.85864,2.85887,2.85583,2.85648,13000000.0
2009-09-24 20:46:00,2.85889,2.85889,2.85456,2.85456,8500000.0
2009-09-24 20:47:00,2.85676,2.85999,2.85676,2.85779,6500000.0
2009-09-24 20:48:00,2.85595,2.85746,2.85404,2.85593,9000000.0
2009-09-24 20:49:00,2.85411,2.85765,2.85387,2.85544,14750000.0
2009-09-24 20:50:00,2.85305,2.85404,2.85072,2.85327,6880000.0
2009-09-24 20:51:00,2.85335,2.85465,2.85208,2.85433,10500000.0
2009-09-24 20:52:00,2.85517,2.85517,2.8528,2.85362,8500000.0
2009-09-24 20:53:00,2.8508,2.85608,2.85037,2.85567,12500000.0
2009-09-24 20:54:00,2.85042,2.85572,2.85042,2.85416,10000000.0
2009-09-24 20:55:00,2.85062,2.855,2.85046,2.85139,8250000.0
2009-09-24 20:56:00,2.85351,2.85376,2.84939,2.85189,5750000.0
2009-09-24 20:57:00,2.85313,2.85466,2.85228,2.85228,7000000.0
2009-09-24 20:58:00,2.85439,2.85439,2.84796,2.84796,8000000.0
2009-09-24 20:59:00,2.85142,2.85413,2.85142,2.85292,8500000.0
2009-09-24 21:00:00,2.85265,2.8545,2.85265,2.85328,5250000.0
2009-09-24 21:01:00,2.85291,2.85362,2.85291,2.85303,5750000.0
2009-09-24 21:02:00,2.85393,2.85534,2.85158,2.85386,7500000.0
2009-09-24 21:03:00,2.84978,2.85462,2.84978,2.85415,6750000.0
2009-09-24 21:04:00,2.85344,2.85498,2.85108,2.85272,10250000.0
2009-09-24 21:05:00,2.85419,2.85459,2.85364,2.85364,7750000.0
2009-09-24 21:06:00,2.85474,2.85577,2.85026,2.85026,9750000.0
2009-09-24 21:07:00,2.85216,2.85495,2.85216,2.85246,12250000.0
2009-09-24 21:08:00,2.85611,2.85611,2.85144,2.85144,9010000.0
2009-09-24 21:09:00,2.85458,2.8562,2.85271,2.85372,6000000.0
2009-09-24 21:10:00,2.85394,2.85536,2.84973,2.85417,11260000.0
2009-09-24 21:11:00,2.85358,2.85533,2.85024,2.85533,12750000.0
2009-09-24 21:12:00,2.85171,2.85417,2.85159,2.85251,8000000.0
2009-09-24 21:13:00,2.85164,2.85269,2.84672,2.85182,9750000.0
2009-09-24 21:14:00,2.85087,2.85087,2.84582,2.84957,10750000.0
2009-09-24 21:15:00,2.8497,2.85261,2.84895,2.84895,5500000.0
2009-09-24 21:16:00,2.85131,2.85153,2.8477,2.85062,10000000.0
2009-09-24 21:17:00,2.851,2.85148,2.84936,2.8506,5880000.0
2009-09-24 21:18:00,2.851,2.85152,2.84857,2.84864,6000000.0
2009-09-24 21:19:00,2.85037,2.85263,2.84709,2.85225,13000000.0
2009-09-24 21:20:00,2.85055,2.85127,2.8464,2.85004,7750000.0
2009-09-24 21:21:00,2.85012,2.8509,2.84631,2.85019,6250000.0
2009-09-24 21:22:00,2.84968,2.85179,2.84968,2.8503,7000000.0
2009-09-24 21:23:00,2.84996,2.85161,2.84723,2.84969,6750000.0
2009-09-24 21:24:00,2.84971,2.85144,2.84753,2.84994,8750000.0
2009-09-24 21:25:00,2.84701,2.8519,2.84701,2.8519,9250000.0
2009-09-24 21:26:00,2.85026,2.8522,2.84989,2.85167,8500000.0
2009-09-24 21:27:00,2.84833,2.85159,2.84818,2.84818,9250000.0
2009-09-24 21:28:00,2.85152,2.85191,2.84976,2.85081,8750000.0
2009-09-24 21:29:00,2.85057,2.85228,2.85021,2.8516,10750000.0
2009-09-24 21:30:00,2.85109,2.85121,2.84778,2.84953,8250000.0
2009-09-24 21:31:00,2.85041,2.85126,2.84684,2.84684,9000000.0
2009-09-24 21:32:00,2.8507,2.85215,2.84869,2.85122,6500000.0
2009-09-24 21:33:00,2.85159,2.85257,2.84674,2.85095,7750000.0
2009-09-24 21:34:00,2.8522,2.85232,2.84816,2.8501,7750000.0
2009-09-24 21:35:00,2.85035,2.85142,2.84796,2.84796,6750000.0
2009-09-24 21:36:00,2.85177,2.8518,2.85087,2.85111,6500000.0
2009-09-24 21:37:00,2.84939,2.85178,2.84535,2.84781,7500000.0
2009-09-24 21:38:00,2.85215,2.85232,2.85072,2.85223,7250000.0
2009-09-24 21:39:00,2.85119,2.85287,2.84873,2.85287,5880000.0
2009-09-24 21:40:00,2.85289,2.85289,2.85047,2.85077,8500000.0
2009-09-24 21:41:00,2.8503,2.85271,2.84923,2.85129,13500000.0
2009-09-24 21:42:00,2.85035,2.853,2.84775,2.853,10250000.0
2009-09-24 21:43:00,2.85227,2.85227,2.84607,2.84607,6750000.0
2009-09-24 21:44:00,2.85134,2.85134,2.84917,2.84986,5250000.0
2009-09-24 21:45:00,2.84922,2.85101,2.84731,2.85076,7750000.0
2009-09-24 21:46:00,2.84752,2.85028,2.84752,2.85017,8380000.0
2009-09-24 21:47:00,2.84864,2.85017,2.84182,2.85017,8750000.0
2009-09-24 21:48:00,2.84733,2.84981,2.84654,2.84838,6000000.0
2009-09-24 21:49:00,2.84898,2.84947,2.84447,2.84539,7500000.0
2009-09-24 21:50:00,2.84894,2.85015,2.84501,2.85015,12500000.0
2009-09-24 21:51:00,2.84628,2.84959,2.84277,2.84765,13760000.0
2009-09-24 21:52:00,2.84726,2.84947,2.84554,2.84776,6760000.0
2009-09-24 21:53:00,2.84809,2.84955,2.84809,2.84824,8880000.0
2009-09-24 21:54:00,2.85076,2.85076,2.84471,2.8503,15250000.0
2009-09-24 21:55:00,2.84844,2.85017,2.8477,2.84824,7000000.0
2009-09-24 21:56:00,2.8487,2.84968,2.84605,2.84964,7130000.0
2009-09-24 21:57:00,2.84607,2.85002,2.84607,2.84906,7750000.0
2009-09-24 21:58:00,2.84902,2.85103,2.84755,2.84976,8000000.0
2009-09-24 21:59:00,2.84573,2.85068,2.84571,2.84688,10750000.0
2009-09-24 22:00:00,2.84977,2.85067,2.84228,2.84849,15250000.0
2009-09-24 22:01:00,2.84895,2.85153,2.84766,2.84804,7750000.0
2009-09-24 22:02:00,2.84965,2.84965,2.84558,2.84844,18000000.0
2009-09-24 22:03:00,2.84903,2.84939,2.84407,2.8491,6000000.0
2009-09-24 22:04:00,2.84887,2.84997,2.84606,2.84697,17750000.0
2009-09-24 22:05:00,2.84768,2.84912,2.84527,2.84688,11000000.0
2009-09-24 22:06:00,2.85228,2.85228,2.84685,2.85017,10250000.0
2009-09-24 22:07:00,2.85055,2.85124,2.8491,2.84948,10380000.0
2009-09-24 22:08:00,2.85113,2.85298,2.84814,2.84887,15010000.0
2009-09-24 22:09:00,2.85011,2.85175,2.84877,2.84877,6000000.0
2009-09-24 22:10:00,2.84621,2.85091,2.84621,2.85023,15500000.0
2009-09-24 22:11:00,2.85028,2.85159,2.8456,2.851,13000000.0
2009-09-24 22:12:00,2.85201,2.85201,2.84675,2.84675,10630000.0
2009-09-24 22:13:00,2.85083,2.85208,2.84846,2.84987,16000000.0
2009-09-24 22:14:00,2.85066,2.85133,2.84868,2.85026,10750000.0
2009-09-24 22:15:00,2.85024,2.85214,2.84834,2.85214,5750000.0
2009-09-24 22:16:00,2.84961,2.85136,2.84689,2.85002,7750000.0
2009-09-24 22:17:00,2.84842,2.85184,2.84837,2.85171,6250000.0
2009-09-24 22:18:00,2.84804,2.85189,2.84804,2.85166,6380000.0
2009-09-24 22:19:00,2.85143,2.85329,2.85016,2.85054,7380000.0
2009-09-24 22:20:00,2.85187,2.85347,2.84832,2.8515,9000000.0
2009-09-24 22:21:00,2.85311,2.85312,2.85206,2.85291,8000000.0
2009-09-24 22:22:00,2.84803,2.85228,2.84742,2.85178,5250000.0
2009-09-24 22:23:00,2.85312,2.85372,2.84978,2.85294,8250000.0
2009-09-24 22:24:00,2.85219,2.85219,2.84779,2.84994,9250000.0
2009-09-24 22:25:00,2.85177,2.85354,2.84991,2.8526,7250000.0
2009-09-24 22:26:00,2.85277,2.85277,2.85069,2.85257,9380000.0
2009-09-24 22:27:00,2.85192,2.85334,2.85037,2.85145,6010000.0
2009-09-24 22:28:00,2.851,2.85286,2.851,2.85256,6130000.0
2009-09-24 22:29:00,2.85198,2.85228,2.84934,2.84934,9130000.0
2009-09-24 22:30:00,2.85274,2.85325,2.85024,2.85024,7250000.0
2009-09-24 22:31:00,2.84974,2.85385,2.84974,2.85281,8000000.0
2009-09-24 22:32:00,2.85336,2.85336,2.84828,2.85256,7500000.0
2009-09-24 22:33:00,2.85305,2.85311,2.84961,2.85263,13500000.0
2009-09-24 22:34:00,2.85341,2.85448,2.85079,2.8534,5630000.0
2009-09-24 22:35:00,2.85264,2.85294,2.8476,2.85192,10130000.0
2009-09-24 22:36:00,2.85248,2.85258,2.84829,2.85132,8500000.0
2009-09-24 22:37:00,2.85122,2.85277,2.85084,2.8516,6880000.0
2009-09-24 22:38:00,2.85223,2.85376,2.85149,2.85376,15500000.0
2009-09-24 22:39:00,2.85233,2.85325,2.84828,2.85325,6630000.0
2009-09-24 22:40:00,2.85065,2.85245,2.84947,2.85193,9380000.0
2009-09-24 22:41:00,2.84873,2.85328,2.84873,2.85244,7000000.0
2009-09-24 22:42:00,2.85271,2.85294,2.84923,2.8507,6250000.0
2009-09-24 22:43:00,2.85146,2.85298,2.85146,2.85147,16130000.0
2009-09-24 22:44:00,2.85101,2.85221,2.84997,2.84998,9000000.0
2009-09-24 22:45:00,2.85046,2.85247,2.8498,2.85247,7750000.0
2009-09-24 22:46:00,2.85129,2.85318,2.84882,2.85207,8880000.0
2009-09-24 22:47:00,2.85134,2.85169,2.84841,2.85022,7000000.0
2009-09-24 22:48:00,2.85191,2.85237,2.84943,2.8501,9000000.0
2009-09-24 22:49:00,2.85195,2.85263,2.84896,2.85142,6000000.0
2009-09-24 22:50:00,2.85001,2.85152,2.84999,2.85152,8750000.0
2009-09-24 22:51:00,2.85107,2.8517,2.85037,2.85063,7750000.0
2009-09-24 22:52:00,2.8516,2.85267,2.84925,2.84925,5500000.0
2009-09-24 22:53:00,2.8501,2.85196,2.84787,2.85196,6880000.0
2009-09-24 22:54:00,2.84911,2.85133,2.84722,2.85069,6000000.0
2009-09-24 22:55:00,2.85041,2.85083,2.84745,2.84745,6630000.0
2009-09-24 22:56:00,2.84918,2.85112,2.84846,2.85024,10880000.0
2009-09-24 22:57:00,2.85032,2.85032,2.84856,2.84991,8130000.0
2009-09-24 22:58:00,2.85021,2.85041,2.84588,2.84948,8250000.0
2009-09-24 22:59:00,2.85046,2.85046,2.84824,2.84972,10250000.0
2009-09-24 23:00:00,2.84768,2.85144,2.84659,2.84913,8000000.0
2009-09-24 23:01:00,2.8509,2.8509,2.84691,2.84691,8630000.0
2009-09-24 23:02:00,2.84732,2.85118,2.84673,2.84916,7250000.0
2009-09-24 23:03:00,2.8495,2.8519,2.84851,2.85145,7000000.0
2009-09-24 23:04:00,2.85146,2.85153,2.84788,2.85153,9750000.0
2009-09-24 23:05:00,2.8515,2.85279,2.84841,2.84841,10380000.0
2009-09-24 23:06:00,2.85097,2.85103,2.84633,2.84882,8750000.0
2009-09-24 23:07:00,2.85164,2.85205,2.84726,2.85172,8750000.0
2009-09-24 23:08:00,2.85192,2.85248,2.84773,2.85247,10000000.0
2009-09-24 23:09:00,2.85087,2.85306,2.84866,2.85306,10500000.0
2009-09-24 23:10:00,2.85117,2.85205,2.84728,2.84728,6500000.0
2009-09-24 23:11:00,2.85238,2.85238,2.85027,2.85205,9750000.0
2009-09-24 23:12:00,2.84778,2.85203,2.84778,2.85142,3750000.0
2009-09-24 23:13:00,2.85169,2.85286,2.84958,2.84958,9500000.0
2009-09-24 23:14:00,2.85197,2.85325,2.85,2.85325,5880000.0
2009-09-24 23:15:00,2.85244,2.85297,2.84895,2.85249,6750000.0
2009-09-24 23:16:00,2.85272,2.85342,2.85213,2.85336,10000000.0
2009-09-24 23:17:00,2.853,2.85335,2.85119,2.85335,9000000.0
2009-09-24 23:18:00,2.85393,2.85393,2.84817,2.85317,7250000.0
2009-09-24 23:19:00,2.85168,2.8534,2.84754,2.851,4500000.0
2009-09-24 23:20:00,2.84996,2.85308,2.84996,2.85219,9750000.0
2009-09-24 23:21:00,2.8535,2.85366,2.84887,2.85144,6750000.0
2009-09-24 23:22:00,2.85177,2.85306,2.84815,2.8522,8880000.0
2009-09-24 23:23:00,2.8496,2.85249,2.8496,2.85155,7880000.0
2009-09-24 23:24:00,2.85184,2.85248,2.84991,2.8516,6500000.0
2009-09-24 23:25:00,2.8535,2.8535,2.84997,2.85126,4750000.0
2009-09-24 23:26:00,2.8529,2.85368,2.84893,2.85368,7250000.0
2009-09-24 23:27:00,2.8502,2.85277,2.84691,2.8517,12500000.0
2009-09-24 23:28:00,2.85381,2.85381,2.8489,2.85017,7880000.0
2009-09-24 23:29:00,2.85187,2.85187,2.84889,2.85162,12250000.0
2009-09-24 23:30:00,2.85388,2.85388,2.84974,2.85286,12000000.0
2009-09-24 23:31:00,2.84931,2.85129,2.84888,2.84984,8500000.0
2009-09-24 23:32:00,2.84875,2.84875,2.84427,2.84535,8250000.0
2009-09-24 23:33:00,2.84377,2.84377,2.83998,2.84035,9750000.0
2009-09-24 23:34:00,2.83888,2.84652,2.83473,2.84652,7000000.0
2009-09-24 23:35:00,2.84062,2.84604,2.84027,2.84027,9250000.0
2009-09-24 23:36:00,2.8458,2.8458,2.8404,2.84473,5000000.0
2009-09-24 23:37:00,2.84367,2.84442,2.84217,2.84399,5750000.0
2009-09-24 23:38:00,2.84449,2.84797,2.84255,2.84797,9250000.0
2009-09-24 23:39:00,2.84439,2.84756,2.84312,2.8458,10760000.0
2009-09-24 23:40:00,2.84778,2.84803,2.84361,2.84597,9000000.0
2009-09-24 23:41:00,2.84843,2.84843,2.84493,2.84738,11000000.0
2009-09-24 23:43:00,2.84664,2.84673,2.8463,2.84659,5250000.0
2009-09-24 23:45:00,2.84655,2.84762,2.84222,2.84762,10380000.0
2009-09-24 23:46:00,2.84493,2.84712,2.84365,2.847,5750000.0
2009-09-24 23:47:00,2.8455,2.84803,2.8455,2.84656,5500000.0
2009-09-24 23:48:00,2.84661,2.84714,2.84561,2.84561,4250000.0
2009-09-24 23:49:00,2.84511,2.84511,2.84107,2.84133,7500000.0
2009-09-24 23:50:00,2.84032,2.84032,2.83665,2.83665,9000000.0
2009-09-24 23:51:00,2.8352,2.8431,2.83386,2.84267,10000000.0
2009-09-24 23:52:00,2.8378,2.8378,2.83223,2.83377,8500000.0
2009-09-24 23:54:00,2.83892,2.83892,2.83461,2.8356,6250000.0
2009-09-24 23:57:00,2.84637,2.84637,2.83795,2.83795,6250000.0
2009-09-24 23:59:00,2.83822,2.83908,2.83455,2.83821,13380000.0
2009-09-25 00:00:00,2.84531,2.84925,2.84475,2.84487,13500000.0
2009-09-25 00:01:00,2.84635,2.84635,2.83761,2.83761,11890000.0
2009-09-25 00:03:00,2.83713,2.83822,2.83713,2.83821,5500000.0
2009-09-25 00:05:00,2.83803,2.83824,2.83473,2.83738,7750000.0
2009-09-25 00:06:00,2.8347,2.83907,2.8347,2.83818,6750000.0
2009-09-25 00:08:00,2.84495,2.84553,2.83805,2.84553,10000000.0
2009-09-25 00:09:00,2.84754,2.84787,2.84741,2.84782,15000000.0
2009-09-25 00:10:00,2.838,2.83867,2.83618,2.83798,7000000.0
2009-09-25 00:12:00,2.83776,2.83802,2.83638,2.838,6500000.0
2009-09-25 00:14:00,2.84172,2.84257,2.84007,2.8417,11500000.0
2009-09-25 00:15:00,2.84576,2.84702,2.83926,2.84702,5750000.0
2009-09-25 00:17:00,2.84812,2.85227,2.84781,2.85227,9750000.0
2009-09-25 00:19:00,2.85194,2.85289,2.85032,2.85289,8260000.0
2009-09-25 00:21:00,2.84882,2.85466,2.84882,2.85466,8500000.0
2009-09-25 00:22:00,2.84844,2.85423,2.84844,2.85343,5500000.0
2009-09-25 00:23:00,2.85158,2.85602,2.84604,2.85602,9640000.0
2009-09-25 00:24:00,2.85952,2.85952,2.85668,2.85952,7630000.0
2009-09-25 00:25:00,2.84706,2.85814,2.84706,2.85461,11500000.0
2009-09-25 00:26:00,2.84894,2.85956,2.84824,2.85956,7630000.0
2009-09-25 00:27:00,2.85092,2.85718,2.84707,2.85718,9250000.0
2009-09-25 00:28:00,2.84988,2.8596,2.84988,2.85076,12000000.0
2009-09-25 00:29:00,2.84912,2.85729,2.84726,2.85475,7750000.0
2009-09-25 00:30:00,2.86051,2.86051,2.85616,2.85946,7130000.0
2009-09-25 00:32:00,2.86109,2.86237,2.85792,2.85792,8250000.0
2009-09-25 00:33:00,2.85226,2.86154,2.85226,2.86154,4510000.0
2009-09-25 00:35:00,2.86277,2.86333,2.86203,2.86203,9000000.0
2009-09-25 00:37:00,2.85937,2.85937,2.85163,2.85563,7750000.0
2009-09-25 00:38:00,2.84952,2.85925,2.84952,2.85634,8500000.0
2009-09-25 00:39:00,2.86043,2.86388,2.86043,2.86274,10250000.0
2009-09-25 00:40:00,2.84603,2.84843,2.84593,2.84762,6250000.0
2009-09-25 00:43:00,2.85041,2.85957,2.84647,2.84919,8630000.0
2009-09-25 00:45:00,2.84942,2.85966,2.84942,2.85966,5500000.0
2009-09-25 00:46:00,2.84802,2.8486,2.84507,2.84688,6250000.0
2009-09-25 00:47:00,2.84684,2.84839,2.84636,2.84839,7250000.0
2009-09-25 00:48:00,2.84878,2.84988,2.84661,2.84661,7000000.0
2009-09-25 00:49:00,2.84892,2.84912,2.84662,2.84875,10130000.0
2009-09-25 00:50:00,2.84937,2.84963,2.84793,2.84854,9250000.0
2009-09-25 00:51:00,2.84913,2.84973,2.84808,2.84873,11750000.0
2009-09-25 00:52:00,2.85068,2.85884,2.85068,2.85884,8250000.0
2009-09-25 00:53:00,2.85057,2.85957,2.84964,2.84964,8000000.0
2009-09-25 00:54:00,2.84962,2.84978,2.84437,2.84437,6880000.0
2009-09-25 00:55:00,2.85071,2.85948,2.84944,2.84944,9130000.0
2009-09-25 00:56:00,2.84905,2.85718,2.84905,2.85718,6000000.0
2009-09-25 00:57:00,2.86077,2.86441,2.86077,2.86313,6880000.0
2009-09-25 00:59:00,2.86401,2.86442,2.86122,2.86441,11500000.0
2009-09-25 01:00:00,2.86316,2.86349,2.86104,2.86349,11250000.0
2009-09-25 01:01:00,2.86367,2.86442,2.86338,2.86442,5890000.0
2009-09-25 01:02:00,2.86221,2.86263,2.85868,2.86222,11000000.0
2009-09-25 01:04:00,2.85198,2.86174,2.85198,2.86138,7500000.0
2009-09-25 01:05:00,2.84936,2.85838,2.84689,2.85838,10250000.0
2009-09-25 01:06:00,2.85755,2.85874,2.85008,2.85676,7500000.0
2009-09-25 01:07:00,2.84582,2.8574,2.84582,2.8574,9500000.0
2009-09-25 01:08:00,2.85932,2.85932,2.85073,2.85562,8500000.0
2009-09-25 01:09:00,2.85712,2.85837,2.85344,2.85574,8000000.0
2009-09-25 01:10:00,2.85381,2.85751,2.85034,2.85207,9000000.0
2009-09-25 01:11:00,2.85165,2.85792,2.85165,2.85791,11250000.0
2009-09-25 01:12:00,2.85621,2.85641,2.85402,2.8543,6130000.0
2009-09-25 01:13:00,2.85113,2.85941,2.85113,2.85904,8500000.0
2009-09-25 01:14:00,2.85249,2.85645,2.85005,2.85638,9130000.0
2009-09-25 01:15:00,2.85896,2.85896,2.85245,2.85345,9380000.0
2009-09-25 01:16:00,2.85013,2.85871,2.85013,2.85871,5250000.0
2009-09-25 01:17:00,2.85496,2.86273,2.85496,2.86273,7000000.0
2009-09-25 01:18:00,2.86006,2.8621,2.85144,2.86005,5500000.0
2009-09-25 01:19:00,2.86397,2.86536,2.85343,2.86252,10500000.0
2009-09-25 01:20:00,2.85356,2.86272,2.8535,2.8535,7750000.0
2009-09-25 01:21:00,2.8521,2.86163,2.8521,2.86163,4880000.0
2009-09-25 01:22:00,2.86028,2.86028,2.85535,2.85535,7000000.0
2009-09-25 01:23:00,2.85021,2.85918,2.84937,2.84937,6500000.0
2009-09-25 01:24:00,2.8618,2.86234,2.853,2.8607,6250000.0
2009-09-25 01:25:00,2.86147,2.86199,2.85458,2.86199,6750000.0
2009-09-25 01:26:00,2.86372,2.86372,2.85019,2.85136,6250000.0
2009-09-25 01:27:00,2.86189,2.86219,2.85522,2.86219,7750000.0
2009-09-25 01:28:00,2.86039,2.86464,2.84964,2.86455,19250000.0
2009-09-25 01:29:00,2.8654,2.8654,2.84991,2.84991,5750000.0
2009-09-25 01:30:00,2.84893,2.85994,2.84832,2.85574,9000000.0
2009-09-25 01:31:00,2.85329,2.86534,2.85329,2.8558,17750000.0
2009-09-25 01:32:00,2.86349,2.86474,2.85738,2.86429,8250000.0
2009-09-25 01:33:00,2.85624,2.86466,2.85377,2.85476,24500000.0
2009-09-25 01:34:00,2.85752,2.86114,2.85657,2.86034,5250000.0
2009-09-25 01:35:00,2.86166,2.8642,2.86048,2.86297,8500000.0
2009-09-25 01:36:00,2.86671,2.86671,2.86271,2.86577,9630000.0
2009-09-25 01:37:00,2.86582,2.86592,2.85981,2.86344,8630000.0
2009-09-25 01:38:00,2.86056,2.86853,2.86056,2.86805,5250000.0
2009-09-25 01:39:00,2.86411,2.86878,2.85879,2.86878,8630000.0
2009-09-25 01:40:00,2.86804,2.86986,2.86419,2.86843,10000000.0
2009-09-25 01:41:00,2.86643,2.86771,2.86154,2.86721,9750000.0
2009-09-25 01:42:00,2.86585,2.86755,2.86351,2.86387,10500000.0
2009-09-25 01:43:00,2.86022,2.86883,2.86022,2.86883,7630000.0
2009-09-25 01:44:00,2.86873,2.87073,2.86375,2.86383,8500000.0
2009-09-25 01:45:00,2.86328,2.86868,2.85969,2.86659,5500000.0
2009-09-25 01:46:00,2.86168,2.86806,2.86168,2.8646,8380000.0
2009-09-25 01:47:00,2.86988,2.86988,2.86372,2.86924,5500000.0
2009-09-25 01:48:00,2.86898,2.86898,2.86635,2.86635,7250000.0
2009-09-25 01:49:00,2.86333,2.86749,2.86333,2.86576,6880000.0
2009-09-25 01:50:00,2.86195,2.86878,2.86195,2.86831,6000000.0
2009-09-25 01:51:00,2.86439,2.86879,2.86409,2.86409,6000000.0
2009-09-25 01:52:00,2.86714,2.86831,2.86119,2.8648,6750000.0
2009-09-25 01:53:00,2.86513,2.86823,2.85996,2.86111,8500000.0
2009-09-25 01:54:00,2.85573,2.86417,2.85564,2.86417,6500000.0
2009-09-25 01:55:00,2.86107,2.86445,2.86087,2.86376,10000000.0
2009-09-25 01:56:00,2.86185,2.86582,2.85923,2.85923,11880000.0
2009-09-25 01:57:00,2.85792,2.86636,2.85792,2.86636,4750000.0
2009-09-25 01:58:00,2.86437,2.86437,2.86108,2.86108,6750000.0
2009-09-25 02:01:00,2.85883,2.86305,2.85572,2.85572,6250000.0
2009-09-25 02:02:00,2.86002,2.86254,2.85718,2.85879,7750000.0
2009-09-25 02:03:00,2.85922,2.8639,2.8584,2.85963,7880000.0
2009-09-25 02:04:00,2.85825,2.86522,2.85825,2.86508,5750000.0
2009-09-25 02:05:00,2.8613,2.86323,2.8563,2.86323,7750000.0
2009-09-25 02:06:00,2.85874,2.8605,2.85534,2.85874,6250000.0
2009-09-25 02:07:00,2.86058,2.8657,2.85843,2.86482,9630000.0
2009-09-25 02:08:00,2.86215,2.86398,2.86002,2.86398,11010000.0
2009-09-25 02:09:00,2.85609,2.86519,2.85609,2.86044,19750000.0
2009-09-25 02:10:00,2.85495,2.86371,2.85495,2.86193,10250000.0
2009-09-25 02:11:00,2.8602,2.86542,2.85691,2.86256,18760000.0
2009-09-25 02:12:00,2.86129,2.86552,2.86032,2.86552,5500000.0
2009-09-25 02:13:00,2.85694,2.86524,2.85694,2.86227,8510000.0
2009-09-25 02:14:00,2.86554,2.86796,2.86241,2.86781,5260000.0
2009-09-25 02:15:00,2.86833,2.86833,2.85973,2.86336,10000000.0
2009-09-25 02:16:00,2.86286,2.86498,2.85963,2.8599,8750000.0
2009-09-25 02:17:00,2.86011,2.86566,2.85899,2.86566,13750000.0
2009-09-25 02:18:00,2.86247,2.86584,2.85883,2.86262,8380000.0
2009-09-25 02:19:00,2.86254,2.86732,2.86117,2.86648,6500000.0
2009-09-25 02:20:00,2.86483,2.86746,2.85524,2.85524,7250000.0
2009-09-25 02:21:00,2.86444,2.86597,2.86058,2.86597,7500000.0
2009-09-25 02:22:00,2.86252,2.86596,2.86012,2.8634,7500000.0
2009-09-25 02:23:00,2.86271,2.86681,2.8617,2.86505,7750000.0
2009-09-25 02:24:00,2.86045,2.86774,2.86045,2.86679,9380000.0
2009-09-25 02:25:00,2.86801,2.86937,2.86166,2.86811,9130000.0
2009-09-25 02:26:00,2.86268,2.86616,2.85925,2.86616,9000000.0
2009-09-25 02:27:00,2.86702,2.86942,2.86266,2.86433,8750000.0
2009-09-25 02:28:00,2.86154,2.8676,2.86154,2.86302,9000000.0
2009-09-25 02:29:00,2.86337,2.87016,2.86337,2.86381,7750000.0
2009-09-25 02:30:00,2.86751,2.86877,2.86184,2.86366,9750000.0
2009-09-25 02:31:00,2.85967,2.87122,2.85967,2.87122,11750000.0
2009-09-25 02:32:00,2.86813,2.87123,2.86103,2.86103,7000000.0
2009-09-25 02:33:00,2.86147,2.86733,2.86091,2.86612,7500000.0
2009-09-25 02:34:00,2.86295,2.86642,2.85772,2.85898,12250000.0
2009-09-25 02:35:00,2.85954,2.86334,2.85672,2.85773,8500000.0
2009-09-25 02:36:00,2.8569,2.86489,2.85678,2.85921,9250000.0
2009-09-25 02:37:00,2.85986,2.86261,2.85719,2.85719,8500000.0
2009-09-25 02:38:00,2.86741,2.86806,2.85787,2.85787,6000000.0
2009-09-25 02:39:00,2.8706,2.8706,2.86272,2.8653,7250000.0
2009-09-25 02:40:00,2.86887,2.86963,2.86271,2.86659,6500000.0
2009-09-25 02:41:00,2.86049,2.87046,2.86049,2.86262,11000000.0
2009-09-25 02:42:00,2.86874,2.86885,2.86131,2.86285,8880000.0
2009-09-25 02:43:00,2.86272,2.8706,2.85894,2.8706,21250000.0
2009-09-25 02:44:00,2.87093,2.87211,2.86029,2.86029,7250000.0
2009-09-25 02:45:00,2.86594,2.86781,2.85882,2.85882,6250000.0
2009-09-25 02:46:00,2.85848,2.87005,2.85848,2.86211,20500000.0
2009-09-25 02:47:00,2.86362,2.87001,2.86362,2.86389,6750000.0
2009-09-25 02:48:00,2.87122,2.87256,2.86386,2.86386,19260000.0
2009-09-25 02:49:00,2.87003,2.87049,2.86227,2.86778,5750000.0
2009-09-25 02:50:00,2.85926,2.86779,2.85926,2.86779,5500000.0
2009-09-25 02:51:00,2.86907,2.86968,2.8606,2.86305,8500000.0
2009-09-25 02:52:00,2.86629,2.87115,2.86381,2.86397,7630000.0
2009-09-25 02:53:00,2.86943,2.86943,2.86411,2.86805,10000000.0
2009-09-25 02:54:00,2.86442,2.86938,2.86344,2.86873,9500000.0
2009-09-25 02:55:00,2.86164,2.86998,2.8604,2.86998,7000000.0
2009-09-25 02:56:00,2.87193,2.87226,2.86675,2.86986,7880000.0
2009-09-25 02:57:00,2.87222,2.87237,2.86176,2.86352,14250000.0
2009-09-25 02:58:00,2.87224,2.87224,2.86373,2.86373,8010000.0
2009-09-25 02:59:00,2.86444,2.86788,2.85996,2.86788,8500000.0
2009-09-25 03:00:00,2.86785,2.87088,2.86195,2.87088,9750000.0
2009-09-25 03:01:00,2.86352,2.87041,2.86352,2.87016,6760000.0
2009-09-25 03:02:00,2.86526,2.86886,2.86332,2.86886,8500000.0
2009-09-25 03:03:00,2.87079,2.87139,2.86115,2.86294,7750000.0
2009-09-25 03:04:00,2.86347,2.87167,2.86,2.87155,16000000.0
2009-09-25 03:05:00,2.86406,2.87017,2.86406,2.87017,10000000.0
2009-09-25 03:06:00,2.86916,2.87085,2.86402,2.86992,5500000.0
2009-09-25 03:07:00,2.86953,2.87279,2.8637,2.87279,8750000.0
2009-09-25 03:08:00,2.87003,2.87003,2.86232,2.86858,9000000.0
2009-09-25 03:09:00,2.85974,2.87021,2.85974,2.86732,7130000.0
2009-09-25 03:10:00,2.86564,2.87121,2.85997,2.85997,7000000.0
2009-09-25 03:11:00,2.86329,2.87034,2.86166,2.86775,9750000.0
2009-09-25 03:12:00,2.86251,2.86747,2.86251,2.86271,5500000.0
2009-09-25 03:13:00,2.86275,2.86607,2.86275,2.86301,7750000.0
2009-09-25 03:14:00,2.86232,2.86788,2.86009,2.86009,7500000.0
2009-09-25 03:15:00,2.86288,2.87163,2.86051,2.87163,7000000.0
2009-09-25 03:16:00,2.86486,2.8691,2.86293,2.86609,7010000.0
2009-09-25 03:17:00,2.87117,2.872,2.8654,2.872,5630000.0
2009-09-25 03:18:00,2.87325,2.87446,2.86666,2.86898,7750000.0
2009-09-25 03:19:00,2.86943,2.87221,2.86676,2.87139,5500000.0
2009-09-25 03:20:00,2.86468,2.87089,2.86442,2.87089,5510000.0
2009-09-25 03:21:00,2.86299,2.86978,2.86299,2.86464,6380000.0
2009-09-25 03:22:00,2.87259,2.87259,2.86396,2.86846,6630000.0
2009-09-25 03:23:00,2.8649,2.8684,2.86236,2.8684,6500000.0
2009-09-25 03:24:00,2.86482,2.86898,2.86482,2.86868,5250000.0
2009-09-25 03:25:00,2.86259,2.86887,2.85838,2.86808,7000000.0
2009-09-25 03:26:00,2.86268,2.86861,2.86215,2.86559,17880000.0
2009-09-25 03:27:00,2.86744,2.86744,2.86027,2.86027,5250000.0
2009-09-25 03:28:00,2.86372,2.8691,2.86272,2.86272,7000000.0
2009-09-25 03:29:00,2.86923,2.86923,2.86289,2.86877,9250000.0
2009-09-25 03:30:00,2.85935,2.86915,2.85935,2.86383,10500000.0
2009-09-25 03:31:00,2.86317,2.86821,2.86051,2.86775,17000000.0
2009-09-25 03:32:00,2.86234,2.86796,2.8617,2.86437,5880000.0
2009-09-25 03:33:00,2.8673,2.87209,2.86555,2.87136,11000000.0
2009-09-25 03:34:00,2.87238,2.87238,2.86265,2.86265,12000000.0
2009-09-25 03:35:00,2.87187,2.87187,2.86306,2.869,8880000.0
2009-09-25 03:36:00,2.86272,2.86857,2.86272,2.86839,9500000.0
2009-09-25 03:37:00,2.86345,2.86701,2.8628,2.86701,8500000.0
2009-09-25 03:38:00,2.8607,2.86467,2.86012,2.8619,5500000.0
2009-09-25 03:39:00,2.86373,2.86831,2.86373,2.86757,7000000.0
2009-09-25 03:40:00,2.86183,2.86837,2.86183,2.86837,9750000.0
2009-09-25 03:41:00,2.86316,2.86853,2.86131,2.86131,8000000.0
2009-09-25 03:42:00,2.86051,2.86539,2.85981,2.8613,11010000.0
2009-09-25 03:43:00,2.8655,2.86953,2.86099,2.86099,9380000.0
2009-09-25 03:44:00,2.86106,2.86442,2.86106,2.86168,6250000.0
2009-09-25 03:45:00,2.86626,2.86626,2.85752,2.86578,10750000.0
2009-09-25 03:46:00,2.86047,2.86849,2.85999,2.86849,9250000.0
2009-09-25 03:47:00,2.86862,2.87349,2.86098,2.87102,16250000.0
2009-09-25 03:48:00,2.87084,2.87272,2.86221,2.86221,9000000.0
2009-09-25 03:49:00,2.85992,2.8702,2.85992,2.87012,8500000.0
2009-09-25 03:50:00,2.86078,2.8674,2.86078,2.86203,7500000.0
2009-09-25 03:51:00,2.86148,2.86681,2.86148,2.86681,7750000.0
2009-09-25 03:52:00,2.86222,2.86611,2.86196,2.86196,8250000.0
2009-09-25 03:53:00,2.86313,2.86736,2.86134,2.86736,11250000.0
2009-09-25 03:54:00,2.86153,2.86737,2.86153,2.86737,8880000.0
2009-09-25 03:55:00,2.86892,2.87403,2.85989,2.85989,5500000.0
2009-09-25 03:56:00,2.87283,2.87283,2.86259,2.86807,6750000.0
2009-09-25 03:57:00,2.86823,2.87365,2.86368,2.87275,8250000.0
2009-09-25 03:58:00,2.86076,2.87388,2.86076,2.86976,9000000.0
2009-09-25 03:59:00,2.86502,2.87324,2.8602,2.8602,5250000.0
2009-09-25 04:00:00,2.8614,2.87257,2.8614,2.87245,6380000.0
2009-09-25 04:01:00,2.86503,2.8712,2.86363,2.8712,6250000.0
2009-09-25 04:02:00,2.86211,2.86936,2.86139,2.86139,6750000.0
2009-09-25 04:03:00,2.87147,2.87318,2.8626,2.87247,8750000.0
2009-09-25 04:04:00,2.86145,2.86985,2.86145,2.8695,8130000.0
2009-09-25 04:05:00,2.86216,2.86737,2.86216,2.86255,6750000.0
2009-09-25 04:06:00,2.866,2.86991,2.866,2.86721,8000000.0
2009-09-25 04:07:00,2.86895,2.87175,2.86157,2.86157,6500000.0
2009-09-25 04:08:00,2.86815,2.86878,2.86435,2.86878,4500000.0
2009-09-25 04:09:00,2.86701,2.8703,2.86259,2.86342,7250000.0
2009-09-25 04:10:00,2.86821,2.86998,2.86382,2.86998,5750000.0
2009-09-25 04:11:00,2.86217,2.8699,2.86217,2.86875,7750000.0
2009-09-25 04:12:00,2.87279,2.87279,2.86034,2.86109,6000000.0
2009-09-25 04:13:00,2.86596,2.86619,2.86024,2.86619,6500000.0
2009-09-25 04:14:00,2.86779,2.86779,2.85725,2.85725,9000000.0
2009-09-25 04:15:00,2.86165,2.86881,2.85837,2.86152,9000000.0
2009-09-25 04:16:00,2.86206,2.86632,2.85946,2.86632,7630000.0
2009-09-25 04:17:00,2.86184,2.86462,2.86079,2.86079,5750000.0
2009-09-25 04:18:00,2.85957,2.87009,2.85957,2.86934,5750000.0
2009-09-25 04:19:00,2.86397,2.86707,2.86086,2.86593,6250000.0
2009-09-25 04:20:00,2.8638,2.86792,2.85888,2.86792,6250000.0
2009-09-25 04:21:00,2.86366,2.87402,2.86366,2.8737,8500000.0
2009-09-25 04:22:00,2.87119,2.87543,2.86016,2.86754,6500000.0
2009-09-25 04:23:00,2.87233,2.8735,2.864,2.8684,6000000.0
2009-09-25 04:24:00,2.86329,2.86912,2.86329,2.86402,7750000.0
2009-09-25 04:25:00,2.86047,2.86641,2.85976,2.86522,11500000.0
2009-09-25 04:26:00,2.86192,2.87047,2.8596,2.86135,8500000.0
2009-09-25 04:27:00,2.86588,2.86588,2.85926,2.85991,5500000.0
2009-09-25 04:28:00,2.85962,2.86713,2.85962,2.86713,6250000.0
2009-09-25 04:29:00,2.86655,2.87298,2.86199,2.87083,8250000.0
2009-09-25 04:30:00,2.87415,2.87415,2.85766,2.8596,6000000.0
2009-09-25 04:31:00,2.86772,2.86772,2.8586,2.85963,9000000.0
2009-09-25 04:32:00,2.86597,2.86597,2.86061,2.86333,8500000.0
2009-09-25 04:33:00,2.8592,2.86666,2.8592,2.86258,6000000.0
2009-09-25 04:34:00,2.85823,2.86734,2.85823,2.86734,10130000.0
2009-09-25 04:35:00,2.86538,2.86553,2.86214,2.86214,7500000.0
2009-09-25 04:36:00,2.8561,2.85901,2.85398,2.85901,7880000.0
2009-09-25 04:37:00,2.86018,2.86467,2.85408,2.85408,7750000.0
2009-09-25 04:38:00,2.86444,2.86507,2.85976,2.86382,7380000.0
2009-09-25 04:39:00,2.86468,2.86625,2.86013,2.86625,6250000.0
2009-09-25 04:40:00,2.86567,2.86567,2.86064,2.86323,7250000.0
2009-09-25 04:41:00,2.86463,2.86827,2.86287,2.86525,5500000.0
2009-09-25 04:42:00,2.86816,2.86816,2.85876,2.85992,6500000.0
2009-09-25 04:43:00,2.85576,2.8631,2.85576,2.8631,7380000.0
2009-09-25 04:44:00,2.8593,2.86272,2.85909,2.85909,10000000.0
2009-09-25 04:45:00,2.85884,2.86316,2.85729,2.85884,7000000.0
2009-09-25 04:46:00,2.85895,2.86618,2.85895,2.85959,5500000.0
2009-09-25 04:47:00,2.86826,2.86829,2.85611,2.85611,9000000.0
2009-09-25 04:48:00,2.86487,2.86487,2.85844,2.85844,8750000.0
2009-09-25 04:49:00,2.8556,2.86101,2.8556,2.86101,8000000.0
2009-09-25 04:50:00,2.85266,2.86379,2.85266,2.86379,10250000.0
2009-09-25 04:51:00,2.8623,2.8623,2.85762,2.86198,8500000.0
2009-09-25 04:52:00,2.86113,2.86767,2.85536,2.86767,13750000.0
2009-09-25 04:53:00,2.85836,2.8632,2.85683,2.85876,7130000.0
2009-09-25 04:54:00,2.85393,2.86264,2.85393,2.85766,12750000.0
2009-09-25 04:55:00,2.86284,2.86284,2.85452,2.85599,9750000.0
2009-09-25 04:56:00,2.85822,2.86043,2.85748,2.858,13500000.0
2009-09-25 04:57:00,2.85796,2.85985,2.85626,2.85626,9000000.0
2009-09-25 04:58:00,2.85762,2.86068,2.85607,2.8587,8000000.0
2009-09-25 04:59:00,2.85715,2.86112,2.85635,2.85635,6000000.0
2009-09-25 05:00:00,2.86196,2.86196,2.85743,2.85993,7500000.0
2009-09-25 05:01:00,2.8566,2.85701,2.85308,2.85308,6500000.0
2009-09-25 05:02:00,2.85786,2.86277,2.85735,2.86277,9750000.0
2009-09-25 05:03:00,2.86243,2.86729,2.85808,2.86729,6750000.0
2009-09-25 05:04:00,2.8575,2.87113,2.8575,2.87083,13250000.0
2009-09-25 05:05:00,2.85873,2.86762,2.85832,2.86762,9000000.0
2009-09-25 05:06:00,2.86721,2.87433,2.86027,2.87295,8630000.0
2009-09-25 05:07:00,2.86177,2.86713,2.85981,2.86141,7380000.0
2009-09-25 05:08:00,2.85944,2.86515,2.85944,2.86493,7500000.0
2009-09-25 05:09:00,2.85872,2.86427,2.85872,2.86184,6250000.0
2009-09-25 05:10:00,2.85978,2.86305,2.85654,2.86305,8500000.0
2009-09-25 05:11:00,2.85735,2.86375,2.85735,2.86375,5250000.0
2009-09-25 05:12:00,2.86598,2.86992,2.86027,2.86027,8500000.0
2009-09-25 05:13:00,2.85949,2.86807,2.85926,2.85926,16000000.0
2009-09-25 05:14:00,2.86052,2.86398,2.86052,2.86398,6630000.0
2009-09-25 05:15:00,2.86464,2.86999,2.86369,2.86981,5500000.0
2009-09-25 05:16:00,2.87371,2.875,2.86377,2.87245,9500000.0
2009-09-25 05:17:00,2.86922,2.87218,2.86387,2.87104,8000000.0
2009-09-25 05:18:00,2.86663,2.86847,2.86269,2.86269,10000000.0
2009-09-25 05:19:00,2.85853,2.86861,2.85557,2.86805,5630000.0
2009-09-25 05:20:00,2.86124,2.86647,2.86124,2.86642,6000000.0
2009-09-25 05:21:00,2.85814,2.8624,2.85797,2.85865,11000000.0
2009-09-25 05:22:00,2.86005,2.8619,2.85556,2.85556,7500000.0
2009-09-25 05:23:00,2.85833,2.86449,2.85814,2.86449,5500000.0
2009-09-25 05:24:00,2.85915,2.86571,2.85639,2.86571,11260000.0
2009-09-25 05:25:00,2.86032,2.86677,2.86032,2.8661,10500000.0
2009-09-25 05:26:00,2.85992,2.86541,2.85992,2.86529,6500000.0
2009-09-25 05:27:00,2.85664,2.86834,2.85664,2.86834,8250000.0
2009-09-25 05:28:00,2.86515,2.86707,2.86108,2.86108,7000000.0
2009-09-25 05:29:00,2.86728,2.86728,2.86149,2.86667,9880000.0
2009-09-25 05:30:00,2.86006,2.86541,2.86006,2.8603,8250000.0
2009-09-25 05:31:00,2.86651,2.86711,2.85961,2.85961,10630000.0
2009-09-25 05:32:00,2.86544,2.86544,2.85535,2.85833,9000000.0
2009-09-25 05:33:00,2.86353,2.8641,2.85746,2.8641,8630000.0
2009-09-25 05:34:00,2.86646,2.86646,2.85767,2.862,12000000.0
2009-09-25 05:35:00,2.86387,2.86387,2.85798,2.85897,5500000.0
2009-09-25 05:36:00,2.8589,2.86514,2.8589,2.86514,9750000.0
2009-09-25 05:37:00,2.86404,2.8658,2.86072,2.86468,6880000.0
2009-09-25 05:38:00,2.85879,2.86436,2.85865,2.86199,9750000.0
2009-09-25 05:39:00,2.85987,2.86383,2.85949,2.85949,7760000.0
2009-09-25 05:40:00,2.85752,2.86264,2.85505,2.85505,7130000.0
2009-09-25 05:41:00,2.85878,2.8666,2.85552,2.8666,7010000.0
2009-09-25 05:42:00,2.86858,2.86931,2.85643,2.85643,5250000.0
2009-09-25 05:43:00,2.8589,2.86806,2.85742,2.86019,8500000.0
2009-09-25 05:44:00,2.86826,2.87428,2.86457,2.8714,6000000.0
2009-09-25 05:45:00,2.86954,2.86954,2.86103,2.86619,5630000.0
2009-09-25 05:46:00,2.86288,2.86631,2.86179,2.86179,5880000.0
2009-09-25 05:47:00,2.85955,2.86451,2.85862,2.86451,9000000.0
2009-09-25 05:48:00,2.86065,2.86353,2.85703,2.85703,6500000.0
2009-09-25 05:49:00,2.8567,2.86426,2.8567,2.86426,8130000.0
2009-09-25 05:50:00,2.85805,2.85892,2.85485,2.85872,12380000.0
2009-09-25 05:51:00,2.85926,2.8632,2.85914,2.85919,8000000.0
2009-09-25 05:52:00,2.86006,2.86274,2.85693,2.85693,13250000.0
2009-09-25 05:53:00,2.85825,2.86565,2.85414,2.86565,6000000.0
2009-09-25 05:54:00,2.86428,2.86868,2.86159,2.8682,6250000.0
2009-09-25 05:55:00,2.861,2.86477,2.85908,2.8612,10880000.0
2009-09-25 05:56:00,2.85781,2.86228,2.8574,2.85832,7750000.0
2009-09-25 05:57:00,2.85934,2.86427,2.85603,2.86427,12000000.0
2009-09-25 05:58:00,2.85686,2.86373,2.85662,2.85885,6250000.0
2009-09-25 05:59:00,2.85838,2.86366,2.85786,2.86138,6130000.0
2009-09-25 06:00:00,2.85878,2.86396,2.85562,2.85562,11750000.0
2009-09-25 06:01:00,2.86015,2.86429,2.85771,2.86429,12130000.0
2009-09-25 06:02:00,2.85748,2.86514,2.85748,2.85862,11250000.0
2009-09-25 06:03:00,2.8576,2.86346,2.85536,2.85868,7250000.0
2009-09-25 06:04:00,2.85807,2.86219,2.85697,2.85908,6000000.0
2009-09-25 06:05:00,2.86311,2.86427,2.85693,2.86059,7500000.0
2009-09-25 06:06:00,2.86353,2.86991,2.86103,2.86816,8630000.0
2009-09-25 06:07:00,2.865,2.87227,2.85888,2.87227,7000000.0
2009-09-25 06:08:00,2.86109,2.86888,2.85973,2.86888,6630000.0
2009-09-25 06:09:00,2.85625,2.86571,2.85625,2.86006,5500000.0
2009-09-25 06:10:00,2.85888,2.86256,2.85795,2.85795,5750000.0
2009-09-25 06:11:00,2.8566,2.86519,2.85617,2.86519,5250000.0
2009-09-25 06:12:00,2.86128,2.86569,2.85505,2.85505,8500000.0
2009-09-25 06:13:00,2.8579,2.8632,2.8578,2.8578,8250000.0
2009-09-25 06:14:00,2.8606,2.86287,2.85832,2.86287,7500000.0
2009-09-25 06:15:00,2.85272,2.86957,2.85272,2.86853,8130000.0
2009-09-25 06:16:00,2.86518,2.86545,2.85945,2.85945,6250000.0
2009-09-25 06:17:00,2.86839,2.86839,2.85728,2.85728,13380000.0
2009-09-25 06:18:00,2.85783,2.86526,2.85738,2.85738,9880000.0
2009-09-25 06:19:00,2.85609,2.86338,2.85363,2.86222,7750000.0
2009-09-25 06:20:00,2.85603,2.86169,2.85407,2.86169,10380000.0
2009-09-25 06:21:00,2.85518,2.86267,2.85518,2.86244,9130000.0
2009-09-25 06:22:00,2.85751,2.86199,2.85342,2.86199,7750000.0
2009-09-25 06:23:00,2.85635,2.8597,2.85301,2.85554,9000000.0
2009-09-25 06:24:00,2.85614,2.8611,2.85572,2.8611,7750000.0
2009-09-25 06:25:00,2.85363,2.86013,2.85363,2.85445,9750000.0
2009-09-25 06:26:00,2.86036,2.86036,2.85238,2.85697,11250000.0
2009-09-25 06:27:00,2.86258,2.86317,2.85655,2.8577,6750000.0
2009-09-25 06:28:00,2.85836,2.86498,2.85621,2.85963,6880000.0
2009-09-25 06:29:00,2.86295,2.8642,2.86008,2.86317,8750000.0
2009-09-25 06:30:00,2.86454,2.86478,2.85656,2.85656,7750000.0
2009-09-25 06:31:00,2.85857,2.86168,2.85857,2.85998,6130000.0
2009-09-25 06:32:00,2.85628,2.85994,2.85454,2.85577,7000000.0
2009-09-25 06:33:00,2.85415,2.85753,2.85193,2.85193,8000000.0
2009-09-25 06:34:00,2.85123,2.8539,2.84963,2.85218,5750000.0
2009-09-25 06:35:00,2.85076,2.85445,2.85076,2.85134,6250000.0
2009-09-25 06:36:00,2.84806,2.85555,2.84806,2.84923,9250000.0
2009-09-25 06:37:00,2.85578,2.85814,2.8517,2.8517,10380000.0
2009-09-25 06:38:00,2.85086,2.85931,2.8507,2.85931,5630000.0
2009-09-25 06:39:00,2.84908,2.85692,2.84908,2.85231,5500000.0
2009-09-25 06:40:00,2.85351,2.85478,2.85133,2.85312,12630000.0
2009-09-25 06:41:00,2.85417,2.85781,2.85345,2.85781,11130000.0
2009-09-25 06:42:00,2.85371,2.85702,2.84874,2.85702,8000000.0
2009-09-25 06:43:00,2.85188,2.85233,2.84947,2.84947,7500000.0
2009-09-25 06:44:00,2.84911,2.85377,2.84888,2.85157,8000000.0
2009-09-25 06:45:00,2.84856,2.85413,2.84749,2.85038,9750000.0
2009-09-25 06:46:00,2.85784,2.85784,2.84769,2.8534,8500000.0
2009-09-25 06:47:00,2.85616,2.85734,2.84996,2.85451,6500000.0
2009-09-25 06:48:00,2.85332,2.8536,2.85005,2.85005,5250000.0
2009-09-25 06:49:00,2.84943,2.85709,2.84943,2.85709,9000000.0
2009-09-25 06:50:00,2.84888,2.85512,2.84634,2.84841,8130000.0
2009-09-25 06:51:00,2.85164,2.85685,2.84828,2.85685,9500000.0
2009-09-25 06:52:00,2.84789,2.85505,2.84789,2.85104,6250000.0
2009-09-25 06:53:00,2.85158,2.85501,2.8487,2.8515,7000000.0
2009-09-25 06:54:00,2.85225,2.85852,2.84931,2.85852,7250000.0
2009-09-25 06:55:00,2.84977,2.85726,2.84845,2.85139,8000000.0
2009-09-25 06:56:00,2.85221,2.8572,2.85221,2.8572,7880000.0
2009-09-25 06:57:00,2.85421,2.85911,2.85299,2.85887,8500000.0
2009-09-25 06:58:00,2.84998,2.85739,2.84998,2.85021,6000000.0
2009-09-25 06:59:00,2.85329,2.85548,2.84974,2.8526,5500000.0
2009-09-25 07:00:00,2.85426,2.85846,2.85169,2.85471,5500000.0
2009-09-25 07:01:00,2.8513,2.8574,2.84896,2.84896,7750000.0
2009-09-25 07:02:00,2.85727,2.85737,2.85033,2.85033,6750000.0
2009-09-25 07:03:00,2.85371,2.85688,2.853,2.853,5630000.0
2009-09-25 07:04:00,2.85083,2.86004,2.85083,2.86004,6000000.0
2009-09-25 07:05:00,2.85168,2.86303,2.85168,2.86303,7750000.0
2009-09-25 07:06:00,2.86063,2.86765,2.85656,2.86123,9250000.0
2009-09-25 07:07:00,2.85576,2.8569,2.85211,2.85211,10750000.0
2009-09-25 07:08:00,2.85479,2.85511,2.8511,2.8511,8750000.0
2009-09-25 07:09:00,2.8554,2.8554,2.84619,2.84619,5250000.0
2009-09-25 07:10:00,2.84844,2.85154,2.84799,2.84954,9000000.0
2009-09-25 07:11:00,2.85067,2.85405,2.84944,2.84944,8000000.0
2009-09-25 07:12:00,2.85292,2.85388,2.85141,2.85247,6250000.0
2009-09-25 07:13:00,2.85152,2.85437,2.8466,2.84914,6000000.0
2009-09-25 07:14:00,2.84513,2.85383,2.84513,2.85148,6000000.0
2009-09-25 07:15:00,2.84647,2.85475,2.84647,2.85132,11250000.0
2009-09-25 07:16:00,2.85319,2.85658,2.85131,2.85647,6500000.0
2009-09-25 07:17:00,2.8492,2.85517,2.8492,2.85445,12250000.0
2009-09-25 07:18:00,2.85391,2.85644,2.85102,2.85254,5750000.0
2009-09-25 07:19:00,2.8553,2.85652,2.85101,2.85126,7630000.0
2009-09-25 07:20:00,2.85427,2.85427,2.84882,2.85002,5250000.0
2009-09-25 07:21:00,2.85087,2.85256,2.84829,2.85199,7500000.0
2009-09-25 07:22:00,2.84564,2.86008,2.84564,2.86008,7500000.0
2009-09-25 07:23:00,2.85741,2.85874,2.85208,2.85619,8000000.0
2009-09-25 07:24:00,2.85515,2.85584,2.85047,2.85158,14000000.0
2009-09-25 07:25:00,2.855,2.85622,2.85305,2.85305,7750000.0
2009-09-25 07:26:00,2.85494,2.85494,2.85173,2.85173,5500000.0
2009-09-25 07:27:00,2.84894,2.85594,2.84894,2.85525,10000000.0
2009-09-25 07:28:00,2.85113,2.86076,2.85113,2.86076,13880000.0
2009-09-25 07:29:00,2.85187,2.86021,2.85146,2.85773,7750000.0
2009-09-25 07:30:00,2.85154,2.86047,2.85154,2.85707,9750000.0
2009-09-25 07:31:00,2.85114,2.85625,2.85114,2.85139,9750000.0
2009-09-25 07:32:00,2.85415,2.85456,2.84811,2.85259,7000000.0
2009-09-25 07:33:00,2.8564,2.8564,2.8514,2.85436,8000000.0
2009-09-25 07:34:00,2.85072,2.85288,2.85016,2.85039,8500000.0
2009-09-25 07:35:00,2.85238,2.85512,2.8463,2.8463,11000000.0
2009-09-25 07:36:00,2.85223,2.85524,2.84886,2.85035,7250000.0
2009-09-25 07:37:00,2.85234,2.8555,2.84895,2.84895,6000000.0
2009-09-25 07:38:00,2.84892,2.85735,2.84808,2.85735,9000000.0
2009-09-25 07:39:00,2.85103,2.85461,2.84788,2.8517,10880000.0
2009-09-25 07:40:00,2.84707,2.8564,2.84707,2.8564,8500000.0
2009-09-25 07:41:00,2.84995,2.85523,2.84907,2.85514,7130000.0
2009-09-25 07:42:00,2.85083,2.85374,2.84861,2.85114,5380000.0
2009-09-25 07:43:00,2.85064,2.85404,2.84642,2.85051,9250000.0
2009-09-25 07:44:00,2.84724,2.85522,2.84724,2.85522,11000000.0
2009-09-25 07:45:00,2.84916,2.85291,2.84916,2.85175,7130000.0
2009-09-25 07:46:00,2.84977,2.85586,2.84925,2.85586,7750000.0
2009-09-25 07:47:00,2.85084,2.85334,2.84928,2.84928,5880000.0
2009-09-25 07:48:00,2.84798,2.85483,2.84798,2.85149,6000000.0
2009-09-25 07:49:00,2.85395,2.85417,2.85,2.85417,5500000.0
2009-09-25 07:50:00,2.85366,2.85419,2.84628,2.84628,9250000.0
2009-09-25 07:51:00,2.85028,2.85284,2.84661,2.84761,8500000.0
2009-09-25 07:52:00,2.84671,2.85206,2.84616,2.85191,7000000.0
2009-09-25 07:53:00,2.84954,2.85049,2.84181,2.84181,9250000.0
2009-09-25 07:54:00,2.843,2.84519,2.84176,2.84283,6500000.0
2009-09-25 07:55:00,2.84134,2.84704,2.83765,2.84671,5510000.0
2009-09-25 07:56:00,2.83979,2.84562,2.83979,2.84125,8630000.0
2009-09-25 07:57:00,2.84797,2.8488,2.8411,2.84262,11750000.0
2009-09-25 07:58:00,2.84213,2.84664,2.83943,2.84653,11250000.0
2009-09-25 07:59:00,2.84454,2.8455,2.84182,2.84182,6000000.0
2009-09-25 08:00:00,2.84582,2.84582,2.83708,2.84267,9750000.0
2009-09-25 08:01:00,2.84456,2.84721,2.84158,2.84721,7750000.0
2009-09-25 08:02:00,2.84451,2.84592,2.84069,2.84069,8250000.0
2009-09-25 08:03:00,2.84546,2.84677,2.84238,2.84662,9500000.0
2009-09-25 08:04:00,2.84221,2.84354,2.84153,2.84276,6750000.0
2009-09-25 08:05:00,2.84562,2.84836,2.84056,2.84836,8500000.0
2009-09-25 08:06:00,2.84517,2.85046,2.84121,2.85046,11750000.0
2009-09-25 08:07:00,2.85216,2.85216,2.8423,2.84659,6130000.0
2009-09-25 08:08:00,2.84635,2.84923,2.84299,2.84711,7630000.0
2009-09-25 08:09:00,2.8437,2.84535,2.84171,2.84291,6250000.0
2009-09-25 08:10:00,2.84826,2.84828,2.84257,2.84365,9750000.0
2009-09-25 08:11:00,2.84251,2.84835,2.8415,2.84641,12250000.0
2009-09-25 08:12:00,2.84552,2.84969,2.84447,2.84575,10630000.0
2009-09-25 08:13:00,2.84482,2.85079,2.84482,2.84698,8500000.0
2009-09-25 08:14:00,2.84629,2.84979,2.84586,2.84975,10750000.0
2009-09-25 08:15:00,2.84499,2.84845,2.8443,2.84512,9500000.0
2009-09-25 08:16:00,2.845,2.85055,2.845,2.84532,12250000.0
2009-09-25 08:17:00,2.84479,2.84986,2.84479,2.84668,10250000.0
2009-09-25 08:18:00,2.84922,2.85505,2.84463,2.85253,7250000.0
2009-09-25 08:19:00,2.84748,2.84976,2.84448,2.84828,6250000.0
2009-09-25 08:20:00,2.84739,2.85104,2.84621,2.84743,9250000.0
2009-09-25 08:21:00,2.85133,2.85147,2.8463,2.8464,9260000.0
2009-09-25 08:22:00,2.84818,2.85062,2.84644,2.85035,5750000.0
2009-09-25 08:23:00,2.84431,2.8481,2.84431,2.84512,7750000.0
2009-09-25 08:24:00,2.84568,2.84852,2.84217,2.84386,7630000.0
2009-09-25 08:25:00,2.84527,2.84689,2.84099,2.84099,11250000.0
2009-09-25 08:26:00,2.84239,2.84451,2.84074,2.84419,5250000.0
2009-09-25 08:27:00,2.84125,2.84575,2.83867,2.84547,9500000.0
2009-09-25 08:28:00,2.84149,2.84335,2.83836,2.84078,10880000.0
2009-09-25 08:29:00,2.83943,2.84492,2.83699,2.84126,6760000.0
2009-09-25 08:30:00,2.84131,2.84471,2.83922,2.8424,8880000.0
2009-09-25 08:31:00,2.83876,2.84392,2.83876,2.8419,9750000.0
2009-09-25 08:32:00,2.84326,2.84326,2.83819,2.83819,7750000.0
2009-09-25 08:33:00,2.84078,2.84264,2.83519,2.84264,5500000.0
2009-09-25 08:34:00,2.84197,2.84277,2.83921,2.8396,8500000.0
2009-09-25 08:35:00,2.83576,2.84226,2.83576,2.84209,10250000.0
2009-09-25 08:36:00,2.84116,2.84503,2.83947,2.84503,6380000.0
2009-09-25 08:37:00,2.84423,2.84687,2.84423,2.84638,8250000.0
2009-09-25 08:38:00,2.84522,2.84723,2.84264,2.84264,8000000.0
2009-09-25 08:39:00,2.84303,2.84556,2.84118,2.8447,9750000.0
2009-09-25 08:40:00,2.84426,2.84616,2.84368,2.84534,7250000.0
2009-09-25 08:41:00,2.8436,2.84649,2.84189,2.84189,5380000.0
2009-09-25 08:42:00,2.84473,2.84733,2.84291,2.84718,11000000.0
2009-09-25 08:43:00,2.84706,2.85004,2.84441,2.84728,8500000.0
2009-09-25 08:44:00,2.84781,2.85234,2.84719,2.84846,6380000.0
2009-09-25 08:45:00,2.85441,2.85442,2.84805,2.84917,10750000.0
2009-09-25 08:46:00,2.85091,2.85378,2.84973,2.85164,9130000.0
2009-09-25 08:47:00,2.8489,2.85433,2.8489,2.85433,10250000.0
2009-09-25 08:48:00,2.85509,2.85576,2.85044,2.85551,10750000.0
2009-09-25 08:49:00,2.85535,2.85636,2.84885,2.85489,6250000.0
2009-09-25 08:50:00,2.85273,2.856,2.85155,2.856,10130000.0
2009-09-25 08:51:00,2.85582,2.856,2.8519,2.85379,13000000.0
2009-09-25 08:52:00,2.85345,2.85635,2.85233,2.85432,8880000.0
2009-09-25 08:53:00,2.85705,2.85705,2.85533,2.85702,6500000.0
2009-09-25 08:54:00,2.85677,2.85792,2.85423,2.85562,7750000.0
2009-09-25 08:55:00,2.856,2.86,2.8528,2.85801,14500000.0
2009-09-25 08:56:00,2.86108,2.86146,2.85905,2.86146,12000000.0
2009-09-25 08:57:00,2.861,2.86192,2.8602,2.86104,5250000.0
2009-09-25 08:58:00,2.862,2.86287,2.86099,2.86152,6500000.0
2009-09-25 08:59:00,2.86186,2.86335,2.85953,2.86309,8500000.0
2009-09-25 09:00:00,2.86379,2.86697,2.86151,2.86697,7500000.0
2009-09-25 09:01:00,2.86526,2.86665,2.86417,2.86488,11000000.0
2009-09-25 09:02:00,2.86502,2.87301,2.86502,2.87152,12250000.0
2009-09-25 09:03:00,2.87178,2.872,2.86794,2.86795,8000000.0
2009-09-25 09:04:00,2.87306,2.87306,2.8677,2.87052,7500000.0
2009-09-25 09:05:00,2.87219,2.87311,2.86866,2.86866,13000000.0
2009-09-25 09:06:00,2.87281,2.87281,2.86331,2.86331,8000000.0
2009-09-25 09:07:00,2.8607,2.86894,2.8607,2.86894,6630000.0
2009-09-25 09:08:00,2.86727,2.87211,2.86624,2.87083,7000000.0
2009-09-25 09:09:00,2.8696,2.87235,2.86864,2.87179,7500000.0
2009-09-25 09:10:00,2.87215,2.87215,2.86863,2.87167,13500000.0
2009-09-25 09:11:00,2.86504,2.87057,2.86504,2.87009,8500000.0
2009-09-25 09:12:00,2.87072,2.87086,2.8666,2.8666,6750000.0
2009-09-25 09:13:00,2.8707,2.87158,2.86884,2.87158,5750000.0
2009-09-25 09:14:00,2.86773,2.86935,2.86576,2.86935,10750000.0
2009-09-25 09:15:00,2.86633,2.86886,2.86633,2.86886,9750000.0
2009-09-25 09:16:00,2.86778,2.8685,2.86341,2.86341,9380000.0
2009-09-25 09:17:00,2.86692,2.86692,2.86075,2.86597,7500000.0
2009-09-25 09:18:00,2.86436,2.86609,2.8626,2.86348,11250000.0
2009-09-25 09:19:00,2.86541,2.86705,2.86364,2.86652,7500000.0
2009-09-25 09:20:00,2.86671,2.86741,2.86337,2.86337,9750000.0
2009-09-25 09:21:00,2.86622,2.86728,2.86431,2.86728,6000000.0
2009-09-25 09:22:00,2.86568,2.86608,2.86203,2.86267,9630000.0
2009-09-25 09:23:00,2.86581,2.86589,2.8632,2.86354,7250000.0
2009-09-25 09:24:00,2.86669,2.86669,2.86108,2.86338,8250000.0
2009-09-25 09:25:00,2.86487,2.86538,2.85939,2.86346,10000000.0
2009-09-25 09:26:00,2.86334,2.86363,2.859,2.86326,9750000.0
2009-09-25 09:27:00,2.86197,2.86457,2.85972,2.86457,8000000.0
2009-09-25 09:28:00,2.86575,2.86606,2.86242,2.86414,11000000.0
2009-09-25 09:29:00,2.86187,2.86487,2.86187,2.86487,5750000.0
2009-09-25 09:30:00,2.86513,2.86513,2.86185,2.86299,9500000.0
2009-09-25 09:31:00,2.8613,2.86404,2.85899,2.86404,8630000.0
2009-09-25 09:32:00,2.86295,2.86354,2.85806,2.86269,9000000.0
2009-09-25 09:33:00,2.86285,2.8633,2.85852,2.86213,13750000.0
2009-09-25 09:34:00,2.86289,2.86352,2.86169,2.86352,5880000.0
2009-09-25 09:35:00,2.86363,2.86403,2.85818,2.8634,6750000.0
2009-09-25 09:36:00,2.86374,2.86374,2.85745,2.86096,7500000.0
2009-09-25 09:37:00,2.86324,2.86378,2.86137,2.86242,5500000.0
2009-09-25 09:38:00,2.85884,2.86261,2.858,2.85984,7380000.0
2009-09-25 09:39:00,2.86518,2.86518,2.86171,2.86385,9000000.0
2009-09-25 09:40:00,2.86305,2.86334,2.85835,2.85961,8000000.0
2009-09-25 09:41:00,2.86107,2.86177,2.85745,2.86177,6250000.0
2009-09-25 09:42:00,2.8571,2.86176,2.85656,2.86176,11630000.0
2009-09-25 09:43:00,2.85932,2.86222,2.85909,2.85909,5500000.0
2009-09-25 09:44:00,2.86145,2.86171,2.85901,2.86031,8750000.0
2009-09-25 09:45:00,2.86001,2.86055,2.85701,2.86052,7250000.0
2009-09-25 09:46:00,2.85735,2.85928,2.85464,2.85698,10130000.0
2009-09-25 09:47:00,2.86073,2.86073,2.85792,2.85926,8000000.0
2009-09-25 09:48:00,2.85899,2.85924,2.85551,2.85551,6000000.0
2009-09-25 09:49:00,2.86052,2.86052,2.85623,2.85984,7500000.0
2009-09-25 09:50:00,2.8593,2.85962,2.8558,2.85962,11000000.0
2009-09-25 09:51:00,2.85778,2.85933,2.85716,2.85872,6500000.0
2009-09-25 09:52:00,2.85599,2.85879,2.85354,2.85879,9000000.0
2009-09-25 09:53:00,2.85257,2.85878,2.85257,2.85737,8750000.0
2009-09-25 09:54:00,2.85946,2.86052,2.85812,2.86052,8000000.0
2009-09-25 09:55:00,2.86097,2.86157,2.8567,2.86157,8380000.0
2009-09-25 09:56:00,2.85617,2.86055,2.85617,2.86055,8260000.0
2009-09-25 09:57:00,2.8604,2.86144,2.857,2.85787,7500000.0
2009-09-25 09:58:00,2.85787,2.86187,2.85756,2.86187,5630000.0
2009-09-25 09:59:00,2.85775,2.86155,2.85775,2.861,6500000.0
2009-09-25 10:00:00,2.86144,2.86182,2.85677,2.86135,11630000.0
2009-09-25 10:01:00,2.86189,2.86396,2.85788,2.86396,8750000.0
2009-09-25 10:02:00,2.86338,2.86423,2.85906,2.86168,11130000.0
2009-09-25 10:03:00,2.86352,2.86528,2.86199,2.86236,8750000.0
2009-09-25 10:04:00,2.86299,2.86783,2.8622,2.86783,7880000.0
2009-09-25 10:05:00,2.86167,2.86591,2.86101,2.86235,10750000.0
2009-09-25 10:06:00,2.86417,2.86827,2.86275,2.86408,7750000.0
2009-09-25 10:07:00,2.86388,2.86732,2.86296,2.86296,10500000.0
2009-09-25 10:08:00,2.86407,2.86763,2.86407,2.86425,7500000.0
2009-09-25 10:09:00,2.86786,2.86806,2.86473,2.86806,8000000.0
2009-09-25 10:10:00,2.86722,2.86722,2.864,2.86703,8000000.0
2009-09-25 10:11:00,2.86444,2.86669,2.86278,2.8649,8500000.0
2009-09-25 10:12:00,2.86429,2.86561,2.86053,2.86561,6630000.0
2009-09-25 10:13:00,2.86675,2.86675,2.86459,2.86667,6250000.0
2009-09-25 10:14:00,2.8666,2.86694,2.8638,2.86663,5250000.0
2009-09-25 10:15:00,2.86602,2.86607,2.8599,2.8659,7750000.0
2009-09-25 10:16:00,2.86636,2.86833,2.8648,2.8648,9260000.0
2009-09-25 10:17:00,2.86697,2.86805,2.86229,2.86779,10000000.0
2009-09-25 10:18:00,2.86706,2.86751,2.86316,2.86432,5500000.0
2009-09-25 10:19:00,2.86273,2.86751,2.86273,2.86751,10250000.0
2009-09-25 10:20:00,2.8647,2.86863,2.86347,2.868,7500000.0
2009-09-25 10:21:00,2.86499,2.86786,2.86444,2.86776,7250000.0
2009-09-25 10:22:00,2.86855,2.86966,2.86586,2.86586,5500000.0
2009-09-25 10:23:00,2.8695,2.8695,2.86557,2.86606,9500000.0
2009-09-25 10:24:00,2.8686,2.8686,2.86563,2.86769,8750000.0
2009-09-25 10:25:00,2.86491,2.86783,2.86315,2.86783,10750000.0
2009-09-25 10:26:00,2.86739,2.86776,2.86304,2.86449,7250000.0
2009-09-25 10:27:00,2.86798,2.86798,2.86142,2.86713,6250000.0
2009-09-25 10:28:00,2.86452,2.86699,2.86234,2.86329,9500000.0
2009-09-25 10:29:00,2.86753,2.86753,2.86362,2.86515,8250000.0
2009-09-25 10:30:00,2.86326,2.86571,2.86158,2.86571,11000000.0
2009-09-25 10:31:00,2.86498,2.86525,2.86037,2.86525,7750000.0
2009-09-25 10:32:00,2.86462,2.86462,2.85681,2.86309,7250000.0
2009-09-25 10:33:00,2.86433,2.86433,2.85609,2.85943,6000000.0
2009-09-25 10:34:00,2.85972,2.86342,2.85904,2.86244,7380000.0
2009-09-25 10:35:00,2.85747,2.86259,2.85702,2.86194,7750000.0
2009-09-25 10:36:00,2.85859,2.86217,2.85669,2.86217,5250000.0
2009-09-25 10:37:00,2.86052,2.86137,2.8565,2.86058,10250000.0
2009-09-25 10:38:00,2.85806,2.85807,2.85185,2.85652,5750000.0
2009-09-25 10:39:00,2.8594,2.85968,2.85471,2.85713,11000000.0
2009-09-25 10:40:00,2.85985,2.86046,2.85449,2.86046,7750000.0
2009-09-25 10:41:00,2.86124,2.8616,2.85406,2.85746,9880000.0
2009-09-25 10:42:00,2.85942,2.86012,2.85339,2.85451,9260000.0
2009-09-25 10:43:00,2.86047,2.86047,2.85525,2.85979,5250000.0
2009-09-25 10:44:00,2.85966,2.8609,2.85757,2.8609,7500000.0
2009-09-25 10:45:00,2.85865,2.86049,2.85624,2.85918,6000000.0
2009-09-25 10:46:00,2.86138,2.86148,2.85542,2.8579,8250000.0
2009-09-25 10:47:00,2.86084,2.86084,2.85368,2.85907,8380000.0
2009-09-25 10:48:00,2.85876,2.85896,2.85339,2.85669,12630000.0
2009-09-25 10:49:00,2.85925,2.85958,2.85374,2.85405,6250000.0
2009-09-25 10:50:00,2.85823,2.85905,2.85605,2.85693,9000000.0
2009-09-25 10:51:00,2.86005,2.86006,2.85758,2.85978,8500000.0
2009-09-25 10:52:00,2.85532,2.86112,2.85532,2.86103,8000000.0
2009-09-25 10:53:00,2.85633,2.86081,2.85633,2.85772,8880000.0
2009-09-25 10:54:00,2.85907,2.8629,2.85626,2.8629,10000000.0
2009-09-25 10:55:00,2.86224,2.86354,2.85651,2.86314,10000000.0
2009-09-25 10:56:00,2.86171,2.86311,2.85847,2.85847,8000000.0
2009-09-25 10:57:00,2.85949,2.86252,2.85918,2.86239,5260000.0
2009-09-25 10:58:00,2.86168,2.86276,2.85653,2.86276,6630000.0
2009-09-25 10:59:00,2.8627,2.86306,2.85881,2.86158,9250000.0
2009-09-25 11:00:00,2.86221,2.8632,2.85874,2.8632,5250000.0
2009-09-25 11:01:00,2.86101,2.86243,2.85754,2.86217,10250000.0
2009-09-25 11:02:00,2.85991,2.86148,2.85495,2.86148,6750000.0
2009-09-25 11:03:00,2.8581,2.86076,2.85795,2.85895,5750000.0
2009-09-25 11:04:00,2.8622,2.8622,2.85673,2.8597,8500000.0
2009-09-25 11:05:00,2.85567,2.8615,2.85567,2.8603,6880000.0
2009-09-25 11:06:00,2.85815,2.86132,2.85764,2.85872,14880000.0
2009-09-25 11:07:00,2.86162,2.8631,2.85914,2.8631,6880000.0
2009-09-25 11:08:00,2.85879,2.86268,2.85548,2.8606,7750000.0
2009-09-25 11:09:00,2.8565,2.8622,2.8565,2.86207,5500000.0
2009-09-25 11:10:00,2.86049,2.8628,2.85868,2.85868,9000000.0
2009-09-25 11:11:00,2.86166,2.86166,2.85297,2.85717,8760000.0
2009-09-25 11:12:00,2.85633,2.85818,2.85563,2.85563,9000000.0
2009-09-25 11:13:00,2.86024,2.86024,2.85425,2.8576,8260000.0
2009-09-25 11:14:00,2.85687,2.85752,2.85109,2.85491,8500000.0
2009-09-25 11:15:00,2.85866,2.85896,2.8562,2.8573,8750000.0
2009-09-25 11:16:00,2.85832,2.85869,2.85393,2.85761,10250000.0
2009-09-25 11:17:00,2.85569,2.85917,2.85569,2.85917,7500000.0
2009-09-25 11:18:00,2.85506,2.85824,2.85506,2.85802,8750000.0
2009-09-25 11:19:00,2.85898,2.85898,2.85322,2.85389,6000000.0
2009-09-25 11:20:00,2.85621,2.85738,2.85441,2.85676,9750000.0
2009-09-25 11:21:00,2.85688,2.85764,2.85401,2.85579,9880000.0
2009-09-25 11:22:00,2.85519,2.85701,2.85519,2.8557,5500000.0
2009-09-25 11:23:00,2.85269,2.85872,2.85269,2.85872,8880000.0
2009-09-25 11:24:00,2.85824,2.85907,2.85401,2.85752,8750000.0
2009-09-25 11:25:00,2.85669,2.86078,2.85411,2.85411,6250000.0
2009-09-25 11:26:00,2.8601,2.8601,2.85675,2.85936,10250000.0
2009-09-25 11:27:00,2.86003,2.86003,2.85606,2.85849,11510000.0
2009-09-25 11:28:00,2.858,2.858,2.85293,2.85527,9500000.0
2009-09-25 11:29:00,2.85462,2.8569,2.85462,2.85628,7750000.0
2009-09-25 11:30:00,2.85539,2.85628,2.85363,2.85542,6630000.0
2009-09-25 11:31:00,2.85497,2.85738,2.85307,2.85654,6000000.0
2009-09-25 11:32:00,2.85659,2.85659,2.85267,2.85338,10500000.0
2009-09-25 11:33:00,2.85378,2.85642,2.85378,2.85548,8380000.0
2009-09-25 11:34:00,2.85236,2.85455,2.85047,2.85455,9750000.0
2009-09-25 11:35:00,2.85095,2.85382,2.84877,2.85323,12130000.0
2009-09-25 11:36:00,2.85304,2.85372,2.85174,2.85372,11500000.0
2009-09-25 11:37:00,2.8534,2.8534,2.84912,2.8501,8000000.0
2009-09-25 11:38:00,2.84613,2.85375,2.84613,2.85375,5880000.0
2009-09-25 11:39:00,2.85388,2.85388,2.84537,2.84912,7760000.0
2009-09-25 11:40:00,2.85151,2.85189,2.84898,2.85172,9250000.0
2009-09-25 11:41:00,2.85063,2.85148,2.84816,2.85098,7500000.0
2009-09-25 11:42:00,2.8506,2.85071,2.84539,2.84688,6000000.0
2009-09-25 11:43:00,2.84967,2.85058,2.84737,2.85058,7750000.0
2009-09-25 11:44:00,2.84819,2.85008,2.84727,2.84778,7750000.0
2009-09-25 11:45:00,2.84817,2.85061,2.84624,2.84761,7380000.0
2009-09-25 11:46:00,2.85005,2.8526,2.84867,2.85212,10750000.0
2009-09-25 11:47:00,2.85193,2.85244,2.84634,2.85166,6250000.0
2009-09-25 11:48:00,2.85153,2.85363,2.85098,2.85212,6250000.0
2009-09-25 11:49:00,2.85171,2.85212,2.84745,2.85212,10750000.0
2009-09-25 11:50:00,2.85142,2.85222,2.84671,2.85222,9750000.0
2009-09-25 11:51:00,2.85001,2.85373,2.84857,2.85302,6380000.0
2009-09-25 11:52:00,2.85085,2.85253,2.84775,2.85036,11000000.0
2009-09-25 11:53:00,2.85082,2.85129,2.84893,2.85052,8750000.0
2009-09-25 11:54:00,2.85153,2.85153,2.84584,2.8492,9750000.0
2009-09-25 11:55:00,2.85187,2.85187,2.84658,2.8517,12750000.0
2009-09-25 11:56:00,2.84792,2.85049,2.84555,2.84682,8750000.0
2009-09-25 11:57:00,2.85199,2.85239,2.84704,2.84914,12750000.0
2009-09-25 11:58:00,2.85153,2.85237,2.84699,2.85037,5500000.0
2009-09-25 11:59:00,2.85151,2.85151,2.84486,2.84812,9250000.0
2009-09-25 12:00:00,2.85032,2.85108,2.84741,2.85047,8250000.0
2009-09-25 12:01:00,2.84521,2.84808,2.84253,2.84703,8630000.0
2009-09-25 12:02:00,2.84584,2.8464,2.84134,2.84134,8380000.0
2009-09-25 12:03:00,2.84493,2.84493,2.83874,2.84253,7130000.0
2009-09-25 12:04:00,2.84041,2.84199,2.83675,2.83888,6880000.0
2009-09-25 12:05:00,2.84142,2.84336,2.84033,2.84301,5250000.0
2009-09-25 12:06:00,2.84514,2.84514,2.84066,2.84297,9250000.0
2009-09-25 12:07:00,2.84252,2.84394,2.84085,2.84343,8500000.0
2009-09-25 12:08:00,2.84179,2.84296,2.84023,2.84242,6000000.0
2009-09-25 12:09:00,2.84099,2.84281,2.83921,2.84157,7250000.0
2009-09-25 12:10:00,2.842,2.8441,2.84023,2.84023,8500000.0
2009-09-25 12:11:00,2.84275,2.84401,2.84168,2.84389,5250000.0
2009-09-25 12:12:00,2.84143,2.84396,2.84032,2.84396,6750000.0
2009-09-25 12:13:00,2.84451,2.84451,2.84125,2.84176,8250000.0
2009-09-25 12:14:00,2.84347,2.84582,2.84187,2.84303,8380000.0
2009-09-25 12:15:00,2.84525,2.84581,2.83955,2.84499,7250000.0
2009-09-25 12:16:00,2.84301,2.84556,2.84099,2.84556,9750000.0
2009-09-25 12:17:00,2.84441,2.84597,2.84336,2.84597,7500000.0
2009-09-25 12:18:00,2.84661,2.84678,2.84168,2.84282,10250000.0
2009-09-25 12:19:00,2.84586,2.85121,2.84357,2.84634,6750000.0
2009-09-25 12:20:00,2.84556,2.84556,2.84017,2.84313,7500000.0
2009-09-25 12:21:00,2.84733,2.84733,2.84034,2.84364,7000000.0
2009-09-25 12:22:00,2.84515,2.84702,2.8432,2.84656,7000000.0
2009-09-25 12:23:00,2.84864,2.84915,2.84569,2.84812,10000000.0
2009-09-25 12:24:00,2.8458,2.85,2.84497,2.85,8000000.0
2009-09-25 12:25:00,2.85139,2.85433,2.84684,2.85028,11880000.0
2009-09-25 12:26:00,2.84689,2.84982,2.84378,2.84884,6000000.0
2009-09-25 12:27:00,2.84294,2.84946,2.84294,2.84611,9250000.0
2009-09-25 12:28:00,2.84484,2.84866,2.84484,2.84691,8250000.0
2009-09-25 12:29:00,2.84923,2.85083,2.84662,2.85037,10750000.0
2009-09-25 12:30:00,2.85115,2.85115,2.84785,2.85002,8880000.0
2009-09-25 12:31:00,2.84995,2.85299,2.84858,2.85244,10000000.0
2009-09-25 12:32:00,2.85044,2.85167,2.8485,2.8515,11000000.0
2009-09-25 12:33:00,2.84754,2.85135,2.84599,2.85111,9250000.0
2009-09-25 12:34:00,2.8508,2.85129,2.84878,2.84878,6750000.0
2009-09-25 12:35:00,2.85229,2.85304,2.84526,2.85088,8750000.0
2009-09-25 12:36:00,2.85182,2.85182,2.84624,2.85039,7130000.0
2009-09-25 12:37:00,2.84875,2.85145,2.845,2.84837,8630000.0
2009-09-25 12:38:00,2.85045,2.85171,2.84819,2.84819,6000000.0
2009-09-25 12:39:00,2.84756,2.85039,2.84709,2.85039,10000000.0
2009-09-25 12:40:00,2.84923,2.85106,2.84724,2.85057,11750000.0
2009-09-25 12:41:00,2.84607,2.8515,2.84607,2.85146,10750000.0
2009-09-25 12:42:00,2.84997,2.85185,2.84865,2.85137,8500000.0
2009-09-25 12:43:00,2.84825,2.85092,2.84398,2.84398,5250000.0
2009-09-25 12:44:00,2.8505,2.85098,2.84562,2.84934,5500000.0
2009-09-25 12:45:00,2.85023,2.85135,2.84725,2.84866,11000000.0
2009-09-25 12:46:00,2.84875,2.85003,2.84525,2.84525,6380000.0
2009-09-25 12:47:00,2.85065,2.85069,2.84523,2.85018,6250000.0
2009-09-25 12:48:00,2.85073,2.85073,2.84515,2.84912,10500000.0
2009-09-25 12:49:00,2.84711,2.84841,2.84283,2.84283,6250000.0
2009-09-25 12:50:00,2.84959,2.85025,2.8472,2.84883,11750000.0
2009-09-25 12:51:00,2.84875,2.84929,2.84546,2.84929,11000000.0
2009-09-25 12:52:00,2.84652,2.84961,2.84652,2.84734,6750000.0
2009-09-25 12:53:00,2.84497,2.85017,2.84497,2.84824,7880000.0
2009-09-25 12:54:00,2.84631,2.84963,2.84631,2.84963,4880000.0
2009-09-25 12:55:00,2.84787,2.84937,2.8451,2.84549,6130000.0
2009-09-25 12:56:00,2.84596,2.84982,2.84596,2.849,7500000.0
2009-09-25 12:57:00,2.84765,2.85105,2.84765,2.84779,7750000.0
2009-09-25 12:58:00,2.84977,2.85118,2.84744,2.84758,5500000.0
2009-09-25 12:59:00,2.85017,2.85042,2.84683,2.85003,12750000.0
2009-09-25 13:00:00,2.85053,2.8506,2.84482,2.85001,9500000.0
2009-09-25 13:01:00,2.84785,2.85114,2.84736,2.85114,10250000.0
2009-09-25 13:02:00,2.84802,2.85043,2.84752,2.85043,5880000.0
2009-09-25 13:03:00,2.84779,2.85106,2.84531,2.84863,8500000.0
2009-09-25 13:04:00,2.85142,2.8515,2.84657,2.8515,7250000.0
2009-09-25 13:05:00,2.85123,2.85189,2.84667,2.85189,5250000.0
2009-09-25 13:06:00,2.84865,2.85211,2.8465,2.85211,6000000.0
2009-09-25 13:07:00,2.85133,2.85133,2.84759,2.85049,7250000.0
2009-09-25 13:08:00,2.84803,2.85133,2.84674,2.84795,5250000.0
2009-09-25 13:09:00,2.85191,2.85191,2.84689,2.84797,8500000.0
2009-09-25 13:10:00,2.84867,2.8519,2.84861,2.8519,6260000.0
2009-09-25 13:11:00,2.84538,2.85173,2.84519,2.84519,6250000.0
2009-09-25 13:12:00,2.85223,2.85226,2.84849,2.84959,8250000.0
2009-09-25 13:13:00,2.84936,2.85344,2.84929,2.85151,7750000.0
2009-09-25 13:14:00,2.85336,2.85375,2.85102,2.85374,6000000.0
2009-09-25 13:15:00,2.84838,2.85449,2.84838,2.85449,8750000.0
2009-09-25 13:16:00,2.84864,2.8538,2.84864,2.84929,8130000.0
2009-09-25 13:17:00,2.8513,2.85335,2.8513,2.85252,7750000.0
2009-09-25 13:18:00,2.85397,2.85528,2.85247,2.85528,8750000.0
2009-09-25 13:19:00,2.85369,2.85572,2.85133,2.85534,10750000.0
2009-09-25 13:20:00,2.85424,2.85521,2.84962,2.85521,5750000.0
2009-09-25 13:21:00,2.8506,2.85411,2.84786,2.84786,9250000.0
2009-09-25 13:22:00,2.85312,2.85397,2.85028,2.85356,8500000.0
2009-09-25 13:23:00,2.85038,2.85372,2.84836,2.85372,12500000.0
2009-09-25 13:24:00,2.84932,2.85392,2.84932,2.85356,8250000.0
2009-09-25 13:25:00,2.8534,2.85513,2.85122,2.85437,10000000.0
2009-09-25 13:26:00,2.85469,2.85469,2.8495,2.85438,5250000.0
2009-09-25 13:27:00,2.85075,2.85523,2.85075,2.85402,10250000.0
2009-09-25 13:28:00,2.85037,2.85377,2.84822,2.85377,11000000.0
2009-09-25 13:29:00,2.85291,2.85291,2.84906,2.85227,9130000.0
2009-09-25 13:30:00,2.85335,2.85351,2.84725,2.84751,13250000.0
2009-09-25 13:31:00,2.84896,2.85267,2.84839,2.85267,6000000.0
2009-09-25 13:32:00,2.84793,2.85073,2.84749,2.8503,6000000.0
2009-09-25 13:33:00,2.85058,2.85058,2.84446,2.84753,5250000.0
2009-09-25 13:34:00,2.8456,2.84993,2.84417,2.84744,8380000.0
2009-09-25 13:35:00,2.85006,2.85037,2.84582,2.8474,7630000.0
2009-09-25 13:36:00,2.84925,2.85062,2.84679,2.84934,8380000.0
2009-09-25 13:37:00,2.84818,2.8525,2.84705,2.8525,7750000.0
2009-09-25 13:38:00,2.84879,2.85344,2.84703,2.85333,7250000.0
2009-09-25 13:39:00,2.85024,2.85291,2.84857,2.85291,7000000.0
2009-09-25 13:40:00,2.85339,2.85393,2.84995,2.84995,6250000.0
2009-09-25 13:41:00,2.85286,2.85286,2.84803,2.85222,5880000.0
2009-09-25 13:42:00,2.85074,2.85274,2.84855,2.85216,6250000.0
2009-09-25 13:43:00,2.85231,2.85258,2.8487,2.85147,9130000.0
2009-09-25 13:44:00,2.85213,2.85249,2.84734,2.8518,13130000.0
2009-09-25 13:45:00,2.85135,2.85212,2.84651,2.85188,5500000.0
2009-09-25 13:46:00,2.84863,2.85087,2.84815,2.84815,7250000.0
2009-09-25 13:47:00,2.84786,2.85693,2.84786,2.85098,5630000.0
2009-09-25 13:48:00,2.84901,2.85098,2.84769,2.84944,7000000.0
2009-09-25 13:49:00,2.85066,2.85066,2.84637,2.84864,6000000.0
2009-09-25 13:50:00,2.85212,2.85247,2.84643,2.84958,8750000.0
2009-09-25 13:51:00,2.84989,2.85216,2.84877,2.852,9500000.0
2009-09-25 13:52:00,2.84922,2.85302,2.84865,2.85045,7380000.0
2009-09-25 13:53:00,2.85147,2.85242,2.8502,2.85033,7750000.0
2009-09-25 13:54:00,2.84991,2.85294,2.84795,2.84858,7750000.0
2009-09-25 13:55:00,2.8539,2.85465,2.84882,2.85465,10500000.0
2009-09-25 13:56:00,2.85457,2.85546,2.85259,2.85542,8630000.0
2009-09-25 13:57:00,2.85451,2.856,2.85299,2.856,14630000.0
2009-09-25 13:58:00,2.85435,2.85566,2.85221,2.85566,9750000.0
2009-09-25 13:59:00,2.85648,2.85652,2.85509,2.85555,6250000.0
2009-09-25 14:00:00,2.85667,2.85667,2.85405,2.85647,8750000.0
2009-09-25 14:01:00,2.85454,2.85705,2.85428,2.85428,9000000.0
2009-09-25 14:02:00,2.85292,2.85595,2.85185,2.85595,9750000.0
2009-09-25 14:03:00,2.85292,2.85541,2.85006,2.85138,10750000.0
2009-09-25 14:04:00,2.85694,2.85694,2.85023,2.85571,10750000.0
2009-09-25 14:05:00,2.85416,2.85663,2.85124,2.85663,10750000.0
2009-09-25 14:06:00,2.85698,2.85698,2.85418,2.85573,5500000.0
2009-09-25 14:07:00,2.85549,2.85636,2.85447,2.85636,8000000.0
2009-09-25 14:08:00,2.85643,2.85643,2.85417,2.85417,11260000.0
2009-09-25 14:09:00,2.85531,2.85605,2.85412,2.85605,11500000.0
2009-09-25 14:10:00,2.85285,2.85614,2.85213,2.85614,7500000.0
2009-09-25 14:11:00,2.85668,2.85668,2.85088,2.85615,7760000.0
2009-09-25 14:12:00,2.85317,2.85627,2.85074,2.85237,9750000.0
2009-09-25 14:13:00,2.85283,2.85676,2.85283,2.85676,6500000.0
2009-09-25 14:14:00,2.85044,2.85623,2.85044,2.85393,6250000.0
2009-09-25 14:15:00,2.85491,2.85661,2.85435,2.8558,12250000.0
2009-09-25 14:16:00,2.85091,2.85503,2.85011,2.85503,7500000.0
2009-09-25 14:17:00,2.85616,2.85703,2.85225,2.85292,10000000.0
2009-09-25 14:18:00,2.85526,2.85737,2.85415,2.85644,8250000.0
2009-09-25 14:19:00,2.85824,2.85824,2.85148,2.85604,8880000.0
2009-09-25 14:20:00,2.85682,2.85719,2.85292,2.85719,7750000.0
2009-09-25 14:21:00,2.85842,2.85994,2.85406,2.85735,12000000.0
2009-09-25 14:22:00,2.85741,2.85741,2.85337,2.85483,10750000.0
2009-09-25 14:23:00,2.84844,2.85517,2.84844,2.85517,10000000.0
2009-09-25 14:24:00,2.85205,2.85568,2.85205,2.85568,6750000.0
2009-09-25 14:25:00,2.85621,2.85621,2.84777,2.84777,8250000.0
2009-09-25 14:26:00,2.84955,2.85616,2.84955,2.85586,6250000.0
2009-09-25 14:27:00,2.85211,2.85512,2.8509,2.85262,9000000.0
2009-09-25 14:28:00,2.85354,2.8556,2.85234,2.85484,6750000.0
2009-09-25 14:29:00,2.85235,2.85576,2.85235,2.85576,6250000.0
2009-09-25 14:30:00,2.85724,2.85937,2.85211,2.85737,13250000.0
2009-09-25 14:31:00,2.86189,2.86288,2.85662,2.86181,10380000.0
2009-09-25 14:32:00,2.86385,2.86385,2.85676,2.85676,6750000.0
2009-09-25 14:33:00,2.86332,2.86546,2.8606,2.86274,8750000.0
2009-09-25 14:34:00,2.86333,2.86689,2.86032,2.86661,6750000.0
2009-09-25 14:35:00,2.86375,2.8671,2.86137,2.86633,7000000.0
2009-09-25 14:36:00,2.86681,2.86947,2.8659,2.86922,8250000.0
2009-09-25 14:37:00,2.86642,2.8685,2.86548,2.86686,9500000.0
2009-09-25 14:38:00,2.86692,2.86773,2.86023,2.86413,9500000.0
2009-09-25 14:39:00,2.86462,2.86673,2.86253,2.86612,7130000.0
2009-09-25 14:40:00,2.86616,2.86647,2.86326,2.86402,6250000.0
2009-09-25 14:41:00,2.8676,2.86765,2.85994,2.85994,9500000.0
2009-09-25 14:42:00,2.86533,2.86533,2.85774,2.86104,9250000.0
2009-09-25 14:43:00,2.86291,2.86513,2.8622,2.86422,5500000.0
2009-09-25 14:44:00,2.86135,2.86568,2.85929,2.86099,10880000.0
2009-09-25 14:45:00,2.86196,2.8639,2.85806,2.86305,6750000.0
2009-09-25 14:46:00,2.86297,2.86426,2.86068,2.86394,9750000.0
2009-09-25 14:47:00,2.86356,2.86495,2.8625,2.86471,8630000.0
2009-09-25 14:48:00,2.86425,2.86425,2.85991,2.86041,8630000.0
2009-09-25 14:49:00,2.8636,2.8636,2.85982,2.86153,8750000.0
2009-09-25 14:50:00,2.86206,2.86366,2.85864,2.86195,8500000.0
2009-09-25 14:51:00,2.86431,2.86639,2.86094,2.86534,9500000.0
2009-09-25 14:52:00,2.86644,2.86715,2.86119,2.86637,12000000.0
2009-09-25 14:53:00,2.86491,2.86594,2.86344,2.86594,6750000.0
2009-09-25 14:54:00,2.86365,2.86609,2.86057,2.86609,9380000.0
2009-09-25 14:55:00,2.86394,2.86548,2.86081,2.86379,6000000.0
2009-09-25 14:56:00,2.86525,2.86619,2.86119,2.86119,8250000.0
2009-09-25 14:57:00,2.86403,2.86553,2.86156,2.86511,7000000.0
2009-09-25 14:58:00,2.86512,2.86512,2.85722,2.86152,10500000.0
2009-09-25 14:59:00,2.8634,2.86478,2.86138,2.86138,5130000.0
2009-09-25 15:00:00,2.86211,2.86422,2.86153,2.86153,5750000.0
2009-09-25 15:01:00,2.86501,2.86501,2.86001,2.8605,7500000.0
2009-09-25 15:02:00,2.86222,2.86388,2.85972,2.85972,8000000.0
2009-09-25 15:03:00,2.86171,2.86297,2.86005,2.86201,7750000.0
2009-09-25 15:04:00,2.86126,2.86126,2.85803,2.85901,10250000.0
2009-09-25 15:05:00,2.86043,2.86123,2.85665,2.85956,10250000.0
2009-09-25 15:06:00,2.8585,2.86172,2.85613,2.85926,7250000.0
2009-09-25 15:07:00,2.85851,2.86096,2.85702,2.86035,8380000.0
2009-09-25 15:08:00,2.85943,2.86109,2.85668,2.85892,9130000.0
2009-09-25 15:09:00,2.85945,2.86084,2.85569,2.86084,8000000.0
2009-09-25 15:10:00,2.8604,2.8604,2.85588,2.85951,8500000.0
2009-09-25 15:11:00,2.85671,2.86017,2.85623,2.86017,12750000.0
2009-09-25 15:12:00,2.86032,2.86032,2.85352,2.85791,6500000.0
2009-09-25 15:13:00,2.86088,2.8612,2.85579,2.85754,6380000.0
2009-09-25 15:14:00,2.85762,2.86116,2.85592,2.85676,5750000.0
2009-09-25 15:15:00,2.85856,2.86124,2.85796,2.86059,6130000.0
2009-09-25 15:16:00,2.86238,2.86251,2.85945,2.85945,6000000.0
2009-09-25 15:17:00,2.86118,2.86381,2.86025,2.86381,12750000.0
2009-09-25 15:18:00,2.85989,2.86395,2.85608,2.86241,7500000.0
2009-09-25 15:19:00,2.85752,2.8618,2.85669,2.85669,9510000.0
2009-09-25 15:20:00,2.86297,2.86331,2.86082,2.86211,8750000.0
2009-09-25 15:21:00,2.86363,2.86557,2.8616,2.86541,5750000.0
2009-09-25 15:22:00,2.85872,2.86356,2.85626,2.85626,7250000.0
2009-09-25 15:23:00,2.85885,2.86045,2.8575,2.8575,5500000.0
2009-09-25 15:24:00,2.85199,2.86017,2.85199,2.86017,5750000.0
2009-09-25 15:25:00,2.8557,2.85894,2.85326,2.85601,6250000.0
2009-09-25 15:26:00,2.85949,2.85964,2.85623,2.8567,9500000.0
2009-09-25 15:27:00,2.86034,2.86034,2.85385,2.85385,9000000.0
2009-09-25 15:28:00,2.86074,2.86099,2.85836,2.85909,9380000.0
2009-09-25 15:29:00,2.8575,2.86171,2.85731,2.85731,8750000.0
2009-09-25 15:30:00,2.85784,2.86052,2.85671,2.85707,6000000.0
2009-09-25 15:31:00,2.85535,2.86,2.85407,2.85701,13500000.0
2009-09-25 15:32:00,2.85727,2.86004,2.85325,2.86004,7000000.0
2009-09-25 15:33:00,2.85725,2.86195,2.85454,2.86187,5500000.0
2009-09-25 15:34:00,2.86211,2.86262,2.86012,2.8626,9250000.0
2009-09-25 15:35:00,2.86089,2.86428,2.85743,2.85743,7000000.0
2009-09-25 15:36:00,2.86424,2.86424,2.85576,2.85993,7750000.0
2009-09-25 15:37:00,2.86018,2.86337,2.85873,2.86207,10500000.0
2009-09-25 15:38:00,2.85762,2.86309,2.85762,2.86309,11000000.0
2009-09-25 15:39:00,2.85928,2.86353,2.85814,2.86057,8500000.0
2009-09-25 15:40:00,2.86275,2.86409,2.8606,2.86261,12000000.0
2009-09-25 15:41:00,2.86546,2.86546,2.85987,2.86504,8500000.0
2009-09-25 15:42:00,2.8621,2.86456,2.85829,2.8641,9250000.0
2009-09-25 15:43:00,2.86337,2.86466,2.86093,2.86397,7250000.0
2009-09-25 15:44:00,2.86362,2.86362,2.85678,2.86248,8750000.0
2009-09-25 15:45:00,2.8628,2.8629,2.86013,2.86013,7260000.0
2009-09-25 15:46:00,2.86147,2.86155,2.85759,2.86005,11000000.0
2009-09-25 15:47:00,2.85685,2.86176,2.85659,2.85862,9380000.0
2009-09-25 15:48:00,2.85975,2.85975,2.8553,2.85913,9380000.0
2009-09-25 15:49:00,2.85979,2.86125,2.85727,2.86062,8750000.0
2009-09-25 15:50:00,2.85686,2.86044,2.85424,2.86032,8250000.0
2009-09-25 15:51:00,2.86057,2.86095,2.85754,2.85754,6250000.0
2009-09-25 15:52:00,2.85852,2.85947,2.85523,2.85523,11380000.0
2009-09-25 15:53:00,2.86056,2.86072,2.85852,2.85989,5750000.0
2009-09-25 15:54:00,2.85817,2.85986,2.85674,2.85837,6130000.0
2009-09-25 15:55:00,2.86081,2.86103,2.85482,2.85482,13250000.0
2009-09-25 15:56:00,2.85775,2.85775,2.85246,2.85529,10000000.0
2009-09-25 15:57:00,2.85573,2.85776,2.85303,2.85608,6750000.0
2009-09-25 15:58:00,2.85589,2.85674,2.85181,2.85385,8750000.0
2009-09-25 15:59:00,2.85572,2.85639,2.85415,2.85561,8500000.0
2009-09-25 16:00:00,2.85436,2.85992,2.85319,2.85905,6500000.0
2009-09-25 16:01:00,2.85994,2.86052,2.8522,2.86017,12000000.0
2009-09-25 16:02:00,2.85679,2.8581,2.85393,2.85646,8000000.0
2009-09-25 16:03:00,2.85113,2.8528,2.84879,2.8528,8630000.0
2009-09-25 16:04:00,2.85509,2.85731,2.85028,2.85028,9750000.0
2009-09-25 16:05:00,2.84787,2.85181,2.84577,2.84938,12250000.0
2009-09-25 16:06:00,2.84995,2.85158,2.84635,2.84794,8750000.0
2009-09-25 16:07:00,2.85054,2.85071,2.84502,2.84885,8630000.0
2009-09-25 16:08:00,2.85035,2.85035,2.84492,2.84868,8750000.0
2009-09-25 16:09:00,2.8497,2.84974,2.8442,2.84556,9250000.0
2009-09-25 16:10:00,2.84815,2.84962,2.84361,2.84556,8500000.0
2009-09-25 16:11:00,2.84954,2.85124,2.84841,2.85124,10750000.0
2009-09-25 16:12:00,2.84765,2.84956,2.84748,2.84748,5750000.0
2009-09-25 16:13:00,2.85047,2.85085,2.8468,2.85019,10000000.0
2009-09-25 16:14:00,2.85049,2.85569,2.8498,2.85035,9750000.0
2009-09-25 16:15:00,2.85,2.85076,2.8474,2.85076,8000000.0
2009-09-25 16:16:00,2.84613,2.85012,2.84565,2.84741,9000000.0
2009-09-25 16:17:00,2.8504,2.8504,2.84643,2.84872,7250000.0
2009-09-25 16:18:00,2.85022,2.85022,2.84302,2.84302,6000000.0
2009-09-25 16:19:00,2.84755,2.84895,2.84627,2.84895,5500000.0
2009-09-25 16:20:00,2.84903,2.84903,2.8476,2.84841,9000000.0
2009-09-25 16:21:00,2.8477,2.85056,2.84639,2.85056,7750000.0
2009-09-25 16:22:00,2.84678,2.85013,2.8459,2.8481,6880000.0
2009-09-25 16:23:00,2.84719,2.84854,2.84628,2.84663,8750000.0
2009-09-25 16:24:00,2.8489,2.85068,2.84614,2.85068,5500000.0
2009-09-25 16:25:00,2.85094,2.85094,2.84798,2.84931,7000000.0
2009-09-25 16:26:00,2.85021,2.85108,2.8462,2.85041,9000000.0
2009-09-25 16:27:00,2.84799,2.85155,2.84627,2.84627,9250000.0
2009-09-25 16:28:00,2.85199,2.85217,2.84422,2.84819,7380000.0
2009-09-25 16:29:00,2.8517,2.85203,2.84669,2.85105,11380000.0
2009-09-25 16:30:00,2.84876,2.85255,2.8481,2.84961,7500000.0
2009-09-25 16:31:00,2.85022,2.85127,2.84747,2.85044,8260000.0
2009-09-25 16:32:00,2.84775,2.85128,2.84775,2.85128,8250000.0
2009-09-25 16:33:00,2.85042,2.85042,2.84829,2.84888,7750000.0
2009-09-25 16:34:00,2.85028,2.85028,2.8469,2.84868,6000000.0
2009-09-25 16:35:00,2.85018,2.85233,2.84687,2.85166,7500000.0
2009-09-25 16:36:00,2.85254,2.8543,2.85082,2.8526,7750000.0
2009-09-25 16:37:00,2.85177,2.85544,2.84965,2.85328,7880000.0
2009-09-25 16:38:00,2.8529,2.85487,2.85177,2.85487,5250000.0
2009-09-25 16:39:00,2.85535,2.85535,2.85282,2.85282,6630000.0
2009-09-25 16:40:00,2.85273,2.85506,2.85206,2.85206,9250000.0
2009-09-25 16:41:00,2.85511,2.85603,2.85398,2.85564,7250000.0
2009-09-25 16:42:00,2.85381,2.85483,2.85229,2.85405,11000000.0
2009-09-25 16:43:00,2.85426,2.8556,2.85149,2.8556,11750000.0
2009-09-25 16:44:00,2.85291,2.85488,2.85052,2.85488,10750000.0
2009-09-25 16:45:00,2.8553,2.85618,2.85098,2.85237,8250000.0
2009-09-25 16:46:00,2.85158,2.85387,2.85036,2.85328,9880000.0
2009-09-25 16:47:00,2.8489,2.85386,2.8481,2.85386,7750000.0
2009-09-25 16:48:00,2.85176,2.85584,2.85176,2.85501,7000000.0
2009-09-25 16:49:00,2.854,2.85629,2.85256,2.85561,5750000.0
2009-09-25 16:50:00,2.85553,2.85553,2.84984,2.85009,7750000.0
2009-09-25 16:51:00,2.85038,2.85545,2.85038,2.85545,6880000.0
2009-09-25 16:52:00,2.85509,2.85678,2.85178,2.85647,7380000.0
2009-09-25 16:53:00,2.85201,2.85583,2.85131,2.85583,5500000.0
2009-09-25 16:54:00,2.85605,2.85605,2.85069,2.85069,7500000.0
2009-09-25 16:55:00,2.85233,2.85583,2.85233,2.85583,7750000.0
2009-09-25 16:56:00,2.85203,2.85768,2.85203,2.85768,8750000.0
2009-09-25 16:57:00,2.8574,2.85916,2.85443,2.85916,10380000.0
2009-09-25 16:58:00,2.8599,2.8599,2.855,2.85871,13500000.0
2009-09-25 16:59:00,2.85491,2.85846,2.85491,2.85814,7750000.0
2009-09-25 17:00:00,2.85599,2.85812,2.85514,2.85514,9500000.0
2009-09-25 17:01:00,2.85577,2.85874,2.85475,2.85582,8250000.0
2009-09-25 17:02:00,2.85544,2.85828,2.85544,2.8564,11750000.0
2009-09-25 17:03:00,2.85593,2.85704,2.85194,2.85665,5750000.0
2009-09-25 17:04:00,2.85631,2.85772,2.8553,2.85753,6000000.0
2009-09-25 17:05:00,2.84935,2.85552,2.84935,2.85552,9380000.0
2009-09-25 17:06:00,2.85411,2.85665,2.85411,2.85604,7750000.0
2009-09-25 17:07:00,2.85684,2.85684,2.85426,2.85664,10250000.0
2009-09-25 17:08:00,2.85071,2.85689,2.85071,2.85465,7000000.0
2009-09-25 17:09:00,2.8582,2.8582,2.85374,2.85559,10750000.0
2009-09-25 17:10:00,2.85308,2.85842,2.84986,2.85842,7500000.0
2009-09-25 17:11:00,2.85696,2.85898,2.85464,2.85814,10750000.0
2009-09-25 17:12:00,2.85434,2.85868,2.85434,2.85868,7250000.0
2009-09-25 17:13:00,2.85673,2.85981,2.85305,2.85632,5500000.0
2009-09-25 17:14:00,2.85907,2.85907,2.85341,2.85341,6880000.0
2009-09-25 17:15:00,2.8582,2.85938,2.85537,2.85938,8000000.0
2009-09-25 17:16:00,2.85635,2.85945,2.85572,2.85945,11250000.0
2009-09-25 17:17:00,2.85535,2.85841,2.85535,2.8583,6130000.0
2009-09-25 17:18:00,2.85533,2.86062,2.85533,2.85709,6500000.0
2009-09-25 17:19:00,2.85617,2.85987,2.85617,2.85987,7000000.0
2009-09-25 17:20:00,2.85313,2.85907,2.85313,2.85698,6750000.0
2009-09-25 17:21:00,2.858,2.85821,2.85433,2.85723,6000000.0
2009-09-25 17:22:00,2.85458,2.85664,2.85221,2.85482,6250000.0
2009-09-25 17:23:00,2.85711,2.85721,2.85158,2.85721,6500000.0
2009-09-25 17:24:00,2.85703,2.85749,2.85169,2.8557,6880000.0
2009-09-25 17:25:00,2.85633,2.85855,2.85408,2.85855,6500000.0
2009-09-25 17:26:00,2.85479,2.85772,2.85443,2.85692,8630000.0
2009-09-25 17:27:00,2.85315,2.85691,2.8501,2.85613,10130000.0
2009-09-25 17:28:00,2.85502,2.85627,2.85216,2.85562,9380000.0
2009-09-25 17:29:00,2.85595,2.85595,2.85037,2.8518,13000000.0
2009-09-25 17:30:00,2.85344,2.85344,2.8495,2.85002,8380000.0
2009-09-25 17:31:00,2.8518,2.85267,2.8481,2.8506,10000000.0
2009-09-25 17:32:00,2.84973,2.85478,2.8463,2.85478,11630000.0
2009-09-25 17:33:00,2.85393,2.85462,2.85145,2.85145,6000000.0
2009-09-25 17:34:00,2.85279,2.85484,2.85165,2.85458,5500000.0
2009-09-25 17:35:00,2.85365,2.85499,2.85052,2.85463,12250000.0
2009-09-25 17:36:00,2.84944,2.85367,2.84944,2.85196,10750000.0
2009-09-25 17:37:00,2.85348,2.85559,2.8503,2.8539,8500000.0
2009-09-25 17:38:00,2.85576,2.85609,2.85157,2.85258,8250000.0
2009-09-25 17:39:00,2.85473,2.85565,2.85232,2.85261,7880000.0
2009-09-25 17:40:00,2.85555,2.85607,2.85172,2.85344,10380000.0
2009-09-25 17:41:00,2.84801,2.85381,2.84636,2.84636,8250000.0
2009-09-25 17:42:00,2.85326,2.85368,2.84893,2.85358,7380000.0
2009-09-25 17:43:00,2.85354,2.85416,2.84781,2.8541,7000000.0
2009-09-25 17:44:00,2.85241,2.85535,2.8522,2.85535,8760000.0
2009-09-25 17:45:00,2.85345,2.85676,2.85251,2.85251,7000000.0
2009-09-25 17:46:00,2.85651,2.85651,2.85154,2.85563,10130000.0
2009-09-25 17:47:00,2.84998,2.85604,2.84998,2.85393,8000000.0
2009-09-25 17:48:00,2.8524,2.8544,2.85104,2.85166,9000000.0
2009-09-25 17:49:00,2.85124,2.85444,2.85053,2.8527,8000000.0
2009-09-25 17:50:00,2.8512,2.8533,2.84885,2.85251,8000000.0
2009-09-25 17:51:00,2.85493,2.85505,2.85135,2.85505,8250000.0
2009-09-25 17:52:00,2.85325,2.85508,2.85197,2.85494,7000000.0
2009-09-25 17:53:00,2.8524,2.85476,2.8524,2.85269,5250000.0
2009-09-25 17:54:00,2.85417,2.85562,2.85303,2.85536,6250000.0
2009-09-25 17:55:00,2.855,2.85509,2.85103,2.85103,6500000.0
2009-09-25 17:56:00,2.8529,2.85447,2.85026,2.85142,6750000.0
2009-09-25 17:57:00,2.85399,2.85551,2.85141,2.85403,13750000.0
2009-09-25 17:58:00,2.85521,2.85783,2.85521,2.85783,6250000.0
2009-09-25 17:59:00,2.85777,2.85996,2.85489,2.85597,10750000.0
2009-09-25 18:00:00,2.85624,2.85786,2.85587,2.85786,6500000.0
2009-09-25 18:01:00,2.85857,2.85869,2.85319,2.85706,12130000.0
2009-09-25 18:02:00,2.85844,2.85844,2.85589,2.8568,5250000.0
2009-09-25 18:03:00,2.85861,2.86082,2.85772,2.85978,9750000.0
2009-09-25 18:04:00,2.85803,2.85871,2.85638,2.85813,6500000.0
2009-09-25 18:05:00,2.85745,2.86016,2.85644,2.85979,6750000.0
2009-09-25 18:06:00,2.85754,2.85926,2.85598,2.85908,7750000.0
2009-09-25 18:07:00,2.85685,2.85892,2.85637,2.8586,5250000.0
2009-09-25 18:08:00,2.85709,2.85929,2.855,2.85762,9500000.0
2009-09-25 18:09:00,2.85986,2.85988,2.8559,2.85719,9750000.0
2009-09-25 18:10:00,2.85902,2.86,2.85818,2.85964,8000000.0
2009-09-25 18:11:00,2.85766,2.86037,2.85756,2.86037,8000000.0
2009-09-25 18:12:00,2.85863,2.86088,2.85626,2.85972,7250000.0
2009-09-25 18:13:00,2.86071,2.86092,2.85669,2.85974,9500000.0
2009-09-25 18:14:00,2.8601,2.86102,2.85688,2.85933,11130000.0
2009-09-25 18:15:00,2.86003,2.86051,2.85571,2.86017,13250000.0
2009-09-25 18:16:00,2.86159,2.86196,2.85698,2.85698,8380000.0
2009-09-25 18:17:00,2.85896,2.86161,2.85736,2.85842,7000000.0
2009-09-25 18:18:00,2.86189,2.86236,2.8569,2.86161,8750000.0
2009-09-25 18:19:00,2.8602,2.86151,2.85677,2.85986,9630000.0
2009-09-25 18:20:00,2.86025,2.86211,2.86025,2.86196,5500000.0
2009-09-25 18:21:00,2.86185,2.86185,2.85884,2.85884,5250000.0
2009-09-25 18:22:00,2.86145,2.86168,2.85629,2.86048,11000000.0
2009-09-25 18:23:00,2.86068,2.86292,2.8583,2.85851,8250000.0
2009-09-25 18:24:00,2.85894,2.86155,2.85814,2.85963,8750000.0
2009-09-25 18:25:00,2.86162,2.86225,2.85884,2.86015,12750000.0
2009-09-25 18:26:00,2.85926,2.86201,2.85862,2.85862,6250000.0
2009-09-25 18:27:00,2.86066,2.86066,2.85467,2.85918,10500000.0
2009-09-25 18:28:00,2.85963,2.85963,2.85513,2.85816,8500000.0
2009-09-25 18:29:00,2.85608,2.85753,2.85547,2.85753,5750000.0
2009-09-25 18:30:00,2.8562,2.85809,2.85603,2.8567,12250000.0
2009-09-25 18:31:00,2.85686,2.85867,2.85537,2.85537,7750000.0
2009-09-25 18:32:00,2.85838,2.85954,2.85251,2.8538,9630000.0
2009-09-25 18:33:00,2.85902,2.85999,2.85527,2.8599,6630000.0
2009-09-25 18:34:00,2.85886,2.85931,2.85478,2.85931,8750000.0
2009-09-25 18:35:00,2.85875,2.86015,2.85667,2.85737,6630000.0
2009-09-25 18:36:00,2.8578,2.86328,2.8578,2.86328,6000000.0
2009-09-25 18:37:00,2.86134,2.86407,2.86134,2.86358,9750000.0
2009-09-25 18:38:00,2.86226,2.86551,2.86185,2.862,8510000.0
2009-09-25 18:39:00,2.86054,2.86543,2.86036,2.86036,5500000.0
2009-09-25 18:40:00,2.8628,2.86541,2.85776,2.86188,6250000.0
2009-09-25 18:41:00,2.86173,2.86244,2.85989,2.85989,8000000.0
2009-09-25 18:42:00,2.86189,2.86506,2.85769,2.86506,8130000.0
2009-09-25 18:43:00,2.86236,2.86446,2.86202,2.86446,10750000.0
2009-09-25 18:44:00,2.85902,2.86222,2.8583,2.86222,8000000.0
2009-09-25 18:45:00,2.86326,2.86567,2.86033,2.86401,12000000.0
2009-09-25 18:46:00,2.86455,2.86575,2.86143,2.86481,7630000.0
2009-09-25 18:47:00,2.86287,2.8644,2.86006,2.86129,8500000.0
2009-09-25 18:48:00,2.86136,2.86546,2.8608,2.86481,6500000.0
2009-09-25 18:49:00,2.86396,2.86624,2.86135,2.86572,6000000.0
2009-09-25 18:50:00,2.8654,2.86665,2.86256,2.86424,6250000.0
2009-09-25 18:51:00,2.86377,2.86576,2.86377,2.86452,9000000.0
2009-09-25 18:52:00,2.86491,2.86639,2.86335,2.86396,11380000.0
2009-09-25 18:53:00,2.86417,2.86741,2.86079,2.86671,8750000.0
2009-09-25 18:54:00,2.86446,2.86675,2.86083,2.86083,7500000.0
2009-09-25 18:55:00,2.86388,2.86666,2.86388,2.86442,7500000.0
2009-09-25 18:56:00,2.86401,2.86559,2.86042,2.86473,7000000.0
2009-09-25 18:57:00,2.86412,2.86608,2.863,2.86486,5250000.0
2009-09-25 18:58:00,2.86536,2.86629,2.86046,2.86424,12500000.0
2009-09-25 18:59:00,2.86345,2.8663,2.86109,2.86109,7380000.0
2009-09-25 19:00:00,2.86337,2.86539,2.86246,2.86246,9510000.0
2009-09-25 19:01:00,2.86689,2.86695,2.86077,2.86128,8250000.0
2009-09-25 19:02:00,2.8641,2.86632,2.86226,2.86436,5750000.0
2009-09-25 19:03:00,2.86493,2.86628,2.86098,2.86098,7250000.0
2009-09-25 19:04:00,2.86623,2.86692,2.8619,2.86309,5500000.0
2009-09-25 19:05:00,2.8645,2.86763,2.8645,2.86559,9250000.0
2009-09-25 19:06:00,2.86517,2.8674,2.86247,2.86247,8750000.0
2009-09-25 19:07:00,2.86553,2.86679,2.86381,2.86518,8130000.0
2009-09-25 19:08:00,2.86744,2.8677,2.86435,2.86435,9000000.0
2009-09-25 19:09:00,2.86516,2.86533,2.86161,2.86298,9500000.0
2009-09-25 19:10:00,2.86464,2.86471,2.85884,2.86273,6750000.0
2009-09-25 19:11:00,2.86014,2.86427,2.86014,2.86314,5630000.0
2009-09-25 19:12:00,2.86327,2.86344,2.86017,2.86336,5750000.0
2009-09-25 19:13:00,2.86305,2.86623,2.86093,2.86623,7500000.0
2009-09-25 19:14:00,2.86767,2.86767,2.86252,2.86336,7380000.0
2009-09-25 19:15:00,2.86519,2.86744,2.86495,2.86589,10000000.0
2009-09-25 19:16:00,2.86538,2.86894,2.86422,2.86488,9000000.0
2009-09-25 19:17:00,2.86522,2.86839,2.86507,2.86521,8000000.0
2009-09-25 19:18:00,2.86632,2.86749,2.86393,2.86393,10250000.0
2009-09-25 19:19:00,2.86535,2.86857,2.86441,2.86591,10750000.0
2009-09-25 19:20:00,2.86612,2.86787,2.86612,2.86787,8750000.0
2009-09-25 19:21:00,2.86511,2.868,2.86511,2.86622,5250000.0
2009-09-25 19:22:00,2.86553,2.86775,2.86553,2.86578,5750000.0
2009-09-25 19:23:00,2.86638,2.86867,2.8661,2.86725,6000000.0
2009-09-25 19:24:00,2.86745,2.86922,2.86341,2.86699,7880000.0
2009-09-25 19:25:00,2.86647,2.86865,2.86383,2.86704,6750000.0
2009-09-25 19:26:00,2.86583,2.86968,2.86583,2.86632,5500000.0
2009-09-25 19:27:00,2.86592,2.868,2.86592,2.86689,6750000.0
2009-09-25 19:28:00,2.86689,2.86866,2.86419,2.86419,6250000.0
2009-09-25 19:29:00,2.86289,2.86716,2.86228,2.86523,8250000.0
2009-09-25 19:30:00,2.86269,2.86659,2.86269,2.86475,6750000.0
2009-09-25 19:31:00,2.86571,2.86839,2.86571,2.86644,10500000.0
2009-09-25 19:32:00,2.86582,2.86852,2.86251,2.86852,6750000.0
2009-09-25 19:33:00,2.86527,2.86809,2.86527,2.86545,6000000.0
2009-09-25 19:34:00,2.86708,2.8687,2.86535,2.86535,9250000.0
2009-09-25 19:35:00,2.86361,2.86799,2.86361,2.86683,8130000.0
2009-09-25 19:36:00,2.86782,2.8693,2.86605,2.8678,6000000.0
2009-09-25 19:37:00,2.86628,2.86875,2.86355,2.86669,10000000.0
2009-09-25 19:38:00,2.86435,2.87061,2.86435,2.86746,7500000.0
2009-09-25 19:39:00,2.86364,2.86995,2.86364,2.86794,7880000.0
2009-09-25 19:40:00,2.86895,2.86995,2.86398,2.86434,5250000.0
2009-09-25 19:41:00,2.86425,2.86816,2.86289,2.86289,11000000.0
2009-09-25 19:42:00,2.86538,2.86937,2.86538,2.86927,10880000.0
2009-09-25 19:43:00,2.86713,2.86981,2.86713,2.86789,6750000.0
2009-09-25 19:44:00,2.86749,2.87085,2.86452,2.87044,5500000.0
2009-09-25 19:45:00,2.86616,2.86878,2.86472,2.86472,5500000.0
2009-09-25 19:46:00,2.86812,2.8693,2.86558,2.86673,12500000.0
2009-09-25 19:47:00,2.86545,2.8688,2.86545,2.86655,5250000.0
2009-09-25 19:48:00,2.86321,2.86855,2.86321,2.8664,9750000.0
2009-09-25 19:49:00,2.86797,2.86929,2.86464,2.86902,10750000.0
2009-09-25 19:50:00,2.86915,2.87095,2.86766,2.86857,6750000.0
2009-09-25 19:51:00,2.86825,2.87075,2.86555,2.86958,11500000.0
2009-09-25 19:52:00,2.86913,2.87098,2.86552,2.86953,8500000.0
2009-09-25 19:53:00,2.8678,2.87001,2.86564,2.86967,14000000.0
2009-09-25 19:54:00,2.86974,2.87031,2.86876,2.87012,7000000.0
2009-09-25 19:55:00,2.86811,2.87051,2.86315,2.86987,12250000.0
2009-09-25 19:56:00,2.87059,2.87115,2.8667,2.86809,8000000.0
2009-09-25 19:57:00,2.86898,2.86938,2.86611,2.86695,6880000.0
2009-09-25 19:58:00,2.86645,2.86777,2.86503,2.86738,5750000.0
2009-09-25 19:59:00,2.86534,2.86882,2.86434,2.86703,6880000.0
2009-09-25 20:00:00,2.86733,2.86913,2.86648,2.86913,7000000.0
2009-09-25 20:01:00,2.87054,2.87098,2.86709,2.86852,5880000.0
2009-09-25 20:02:00,2.86853,2.87007,2.8603,2.86301,5500000.0
2009-09-25 20:03:00,2.86423,2.86506,2.86201,2.86421,9380000.0
2009-09-25 20:04:00,2.86379,2.86566,2.86339,2.86478,6500000.0
2009-09-25 20:05:00,2.86416,2.86566,2.86416,2.86566,5130000.0
2009-09-25 20:06:00,2.86301,2.86543,2.86137,2.863,10010000.0
2009-09-25 20:07:00,2.86039,2.86505,2.86039,2.86505,7000000.0
2009-09-25 20:08:00,2.86465,2.86473,2.86101,2.86194,5750000.0
2009-09-25 20:09:00,2.86298,2.86752,2.86144,2.86752,7000000.0
2009-09-25 20:10:00,2.85938,2.86577,2.85938,2.86359,5250000.0
2009-09-25 20:11:00,2.8642,2.86732,2.8642,2.86496,10500000.0
2009-09-25 20:12:00,2.86077,2.86611,2.86077,2.86474,6750000.0
2009-09-25 20:13:00,2.86543,2.8675,2.86494,2.86494,7500000.0
2009-09-25 20:14:00,2.86591,2.86773,2.86232,2.86773,7250000.0
2009-09-25 20:15:00,2.8642,2.86706,2.85887,2.85887,7250000.0
2009-09-25 20:16:00,2.86322,2.86568,2.86161,2.86376,10250000.0
2009-09-25 20:17:00,2.86181,2.8649,2.86181,2.86286,8630000.0
2009-09-25 20:18:00,2.86394,2.86476,2.86142,2.86423,6500000.0
2009-09-25 20:19:00,2.86375,2.866,2.86006,2.86506,8250000.0
2009-09-25 20:20:00,2.86203,2.86481,2.86148,2.86148,5750000.0
2009-09-25 20:21:00,2.86228,2.86698,2.8598,2.86301,13750000.0
2009-09-25 20:22:00,2.86284,2.8648,2.86244,2.86456,7500000.0
2009-09-25 20:23:00,2.86631,2.8671,2.86003,2.8637,8750000.0
2009-09-25 20:24:00,2.86363,2.86572,2.86363,2.86526,8130000.0
2009-09-25 20:25:00,2.86709,2.86826,2.86482,2.86826,7250000.0
2009-09-25 20:26:00,2.86597,2.86965,2.86455,2.86866,8500000.0
2009-09-25 20:27:00,2.86926,2.86933,2.86648,2.86911,7000000.0
2009-09-25 20:28:00,2.86981,2.86984,2.86499,2.86898,7500000.0
2009-09-25 20:29:00,2.86698,2.86979,2.86656,2.8691,6500000.0
2009-09-25 20:30:00,2.86759,2.86981,2.86684,2.86925,7500000.0
2009-09-25 20:31:00,2.86944,2.8705,2.86682,2.86737,7000000.0
2009-09-25 20:32:00,2.86893,2.8704,2.86602,2.8704,8250000.0
2009-09-25 20:33:00,2.86952,2.87036,2.86723,2.86905,7250000.0
2009-09-25 20:34:00,2.86936,2.87067,2.86786,2.86786,5750000.0
2009-09-25 20:35:00,2.86957,2.86957,2.86345,2.86872,6750000.0
2009-09-25 20:36:00,2.86827,2.86989,2.86635,2.86734,5250000.0
2009-09-25 20:37:00,2.86968,2.86974,2.86555,2.86974,10500000.0
2009-09-25 20:38:00,2.86549,2.87097,2.86549,2.86857,9760000.0
2009-09-25 20:39:00,2.86796,2.86927,2.86717,2.86823,7250000.0
2009-09-25 20:40:00,2.86529,2.86955,2.86529,2.86844,9500000.0
2009-09-25 20:41:00,2.87001,2.87001,2.8662,2.86772,7880000.0
2009-09-25 20:42:00,2.86866,2.87053,2.86866,2.86875,7130000.0
2009-09-25 20:43:00,2.86402,2.87039,2.86402,2.86876,5750000.0
2009-09-25 20:44:00,2.86973,2.87032,2.86534,2.86827,8000000.0
2009-09-25 20:45:00,2.86795,2.87019,2.86647,2.86723,8750000.0
2009-09-25 20:46:00,2.86726,2.86965,2.86492,2.86492,8750000.0
2009-09-25 20:47:00,2.86595,2.86967,2.86595,2.86832,6500000.0
2009-09-25 20:48:00,2.8662,2.86902,2.8662,2.86672,8750000.0
2009-09-25 20:49:00,2.86534,2.87056,2.86534,2.87056,13750000.0
2009-09-25 20:50:00,2.86659,2.86925,2.86659,2.86776,9500000.0
2009-09-25 20:51:00,2.86633,2.86947,2.86506,2.86868,11500000.0
2009-09-25 20:52:00,2.86607,2.86874,2.86607,2.86759,10130000.0
2009-09-25 20:53:00,2.86457,2.86906,2.86457,2.86637,9000000.0
2009-09-25 20:54:00,2.8628,2.86803,2.8628,2.86728,6500000.0
2009-09-25 20:55:00,2.86361,2.86822,2.86309,2.86399,10000000.0
2009-09-25 20:56:00,2.86708,2.86808,2.86205,2.86493,7500000.0
2009-09-25 20:57:00,2.86567,2.86825,2.86559,2.86559,8750000.0
2009-09-25 20:58:00,2.86741,2.86805,2.86227,2.86227,9500000.0
2009-09-25 20:59:00,2.86512,2.86927,2.86512,2.8676,6000000.0
2009-09-25 21:00:00,2.86914,2.86914,2.86726,2.86726,7750000.0
2009-09-25 21:01:00,2.8677,2.86984,2.86722,2.86722,8250000.0
2009-09-25 21:02:00,2.86657,2.8693,2.86487,2.86634,8000000.0
2009-09-25 21:03:00,2.86406,2.87048,2.86406,2.8702,8500000.0
2009-09-25 21:04:00,2.86803,2.86833,2.86319,2.86566,8140000.0
2009-09-25 21:05:00,2.86706,2.86747,2.86569,2.86575,6880000.0
2009-09-25 21:06:00,2.86649,2.8675,2.86253,2.86253,5250000.0
2009-09-25 21:07:00,2.86402,2.86795,2.86402,2.86428,9750000.0
2009-09-25 21:08:00,2.86651,2.86789,2.86519,2.86519,8500000.0
2009-09-25 21:09:00,2.86691,2.86856,2.86415,2.86659,7880000.0
2009-09-25 21:10:00,2.86701,2.86884,2.86309,2.86803,10380000.0
2009-09-25 21:11:00,2.8674,2.8682,2.86347,2.86798,7000000.0
2009-09-25 21:12:00,2.86466,2.86877,2.86466,2.86622,11000000.0
2009-09-25 21:13:00,2.86529,2.86858,2.8613,2.86827,7000000.0
2009-09-25 21:14:00,2.86713,2.86861,2.8634,2.86713,8750000.0
2009-09-25 21:15:00,2.86914,2.86941,2.86625,2.86625,5500000.0
2009-09-25 21:16:00,2.86873,2.86873,2.86526,2.86657,7500000.0
2009-09-25 21:17:00,2.86638,2.86895,2.86467,2.8689,7750000.0
2009-09-25 21:18:00,2.86648,2.86856,2.86471,2.86471,7750000.0
2009-09-25 21:19:00,2.86676,2.86926,2.86435,2.86643,8500000.0
2009-09-25 21:20:00,2.86837,2.87097,2.86573,2.86982,7500000.0
2009-09-25 21:21:00,2.8679,2.86876,2.86341,2.86744,8750000.0
2009-09-25 21:22:00,2.86649,2.86887,2.86481,2.86481,6500000.0
2009-09-25 21:23:00,2.86566,2.86868,2.86412,2.86548,7000000.0
2009-09-25 21:24:00,2.86504,2.86878,2.86419,2.86732,9000000.0
2009-09-25 21:25:00,2.86418,2.86861,2.86411,2.86616,6750000.0
2009-09-25 21:26:00,2.86534,2.8677,2.86354,2.86768,8630000.0
2009-09-25 21:27:00,2.86443,2.86713,2.8638,2.8638,7750000.0
2009-09-25 21:28:00,2.86539,2.86807,2.86472,2.86807,14500000.0
2009-09-25 21:29:00,2.86446,2.86657,2.86375,2.86416,12750000.0
2009-09-25 21:30:00,2.86355,2.86544,2.86299,2.86496,5250000.0
2009-09-25 21:31:00,2.8634,2.86628,2.86138,2.86138,7000000.0
2009-09-25 21:32:00,2.86194,2.86379,2.86077,2.86246,9630000.0
2009-09-25 21:33:00,2.8615,2.86305,2.85725,2.86074,8000000.0
2009-09-25 21:34:00,2.86206,2.86328,2.85757,2.86096,15250000.0
2009-09-25 21:35:00,2.86088,2.86331,2.85827,2.85827,10250000.0
2009-09-25 21:36:00,2.8611,2.86372,2.8611,2.86199,9750000.0
2009-09-25 21:37:00,2.86113,2.86339,2.85862,2.85877,5500000.0
2009-09-25 21:38:00,2.86216,2.86415,2.86203,2.86203,11630000.0
2009-09-25 21:39:00,2.86274,2.86591,2.86227,2.86591,5750000.0
2009-09-25 21:40:00,2.86335,2.86694,2.86319,2.86472,9000000.0
2009-09-25 21:41:00,2.86379,2.86711,2.86227,2.86696,17750000.0
2009-09-25 21:42:00,2.86522,2.86739,2.86188,2.8671,11250000.0
2009-09-25 21:43:00,2.86817,2.86817,2.86266,2.86266,6000000.0
2009-09-25 21:44:00,2.8663,2.8663,2.86417,2.86487,5500000.0
2009-09-25 21:45:00,2.86349,2.86682,2.86312,2.86682,9500000.0
2009-09-25 21:46:00,2.86241,2.8663,2.86241,2.8663,10250000.0
2009-09-25 21:47:00,2.86469,2.86635,2.86102,2.86293,8000000.0
2009-09-25 21:48:00,2.86507,2.86583,2.86221,2.86394,8500000.0
2009-09-25 21:49:00,2.86618,2.86619,2.8612,2.86232,10000000.0
2009-09-25 21:50:00,2.86651,2.86651,2.86049,2.8635,10130000.0
2009-09-25 21:51:00,2.86108,2.86602,2.85926,2.86537,13500000.0
2009-09-25 21:52:00,2.86243,2.86571,2.86243,2.86561,9000000.0
2009-09-25 21:53:00,2.86238,2.86677,2.86238,2.8652,8500000.0
2009-09-25 21:54:00,2.86639,2.86749,2.86226,2.86595,11750000.0
2009-09-25 21:55:00,2.86481,2.86682,2.8631,2.86363,8380000.0
2009-09-25 21:56:00,2.86618,2.86653,2.86134,2.86447,7000000.0
2009-09-25 21:57:00,2.86073,2.86593,2.86073,2.86376,9750000.0
2009-09-25 21:58:00,2.86556,2.86713,2.8652,2.86607,4760000.0
2009-09-25 21:59:00,2.86352,2.86872,2.86352,2.86462,13880000.0
2009-09-25 22:00:00,2.86685,2.86867,2.86181,2.86689,17250000.0
2009-09-25 22:01:00,2.86872,2.8691,2.86414,2.86414,6250000.0
2009-09-25 22:02:00,2.86585,2.86901,2.86348,2.86901,11880000.0
2009-09-25 22:03:00,2.86581,2.86787,2.86033,2.86673,6750000.0
2009-09-25 22:04:00,2.86625,2.86791,2.86338,2.86338,15500000.0
2009-09-25 22:05:00,2.86482,2.86615,2.8626,2.86424,9630000.0
2009-09-25 22:06:00,2.86906,2.86906,2.86413,2.86656,10630000.0
2009-09-25 22:07:00,2.86543,2.86789,2.86503,2.86562,8750000.0
2009-09-25 22:08:00,2.86633,2.86859,2.86385,2.86647,19760000.0
2009-09-25 22:09:00,2.86599,2.8682,2.86498,2.86498,6000000.0
2009-09-25 22:10:00,2.86171,2.86819,2.86171,2.86819,16260000.0
2009-09-25 22:11:00,2.86677,2.86875,2.86283,2.86828,17000000.0
2009-09-25 22:12:00,2.86672,2.87097,2.86603,2.86603,11760000.0
2009-09-25 22:13:00,2.86995,2.87072,2.8651,2.86738,12500000.0
2009-09-25 22:14:00,2.86964,2.86982,2.86754,2.86982,10250000.0
2009-09-25 22:15:00,2.86854,2.87066,2.86618,2.87066,5500000.0
2009-09-25 22:16:00,2.86931,2.87019,2.86572,2.8697,10500000.0
2009-09-25 22:17:00,2.86611,2.86994,2.86611,2.86926,6250000.0
2009-09-25 22:18:00,2.86657,2.86937,2.86607,2.86764,7500000.0
2009-09-25 22:19:00,2.86981,2.86981,2.86624,2.86671,6380000.0
2009-09-25 22:20:00,2.86891,2.87014,2.8662,2.86979,9880000.0
2009-09-25 22:21:00,2.87069,2.87069,2.86716,2.86781,8250000.0
2009-09-25 22:22:00,2.86603,2.86999,2.86603,2.86958,5250000.0
2009-09-25 22:23:00,2.86811,2.87026,2.86668,2.86756,10250000.0
2009-09-25 22:24:00,2.86435,2.86963,2.86435,2.86601,6630000.0
2009-09-25 22:25:00,2.8677,2.86958,2.86685,2.86939,10000000.0
2009-09-25 22:26:00,2.86793,2.86944,2.8664,2.86701,12000000.0
2009-09-25 22:27:00,2.86752,2.86941,2.86555,2.86833,5250000.0
2009-09-25 22:28:00,2.86656,2.86939,2.86656,2.86708,5500000.0
2009-09-25 22:29:00,2.86792,2.87112,2.86782,2.86926,11000000.0
2009-09-25 22:30:00,2.86841,2.86996,2.86659,2.86681,7250000.0
2009-09-25 22:31:00,2.86584,2.87109,2.86584,2.87109,10250000.0
2009-09-25 22:32:00,2.87052,2.87123,2.86446,2.87123,6250000.0
2009-09-25 22:33:00,2.86666,2.87095,2.86666,2.86844,12500000.0
2009-09-25 22:34:00,2.86854,2.87081,2.86679,2.86899,5500000.0
2009-09-25 22:35:00,2.87118,2.8713,2.86628,2.86783,8500000.0
2009-09-25 22:36:00,2.87004,2.87121,2.86653,2.87061,9000000.0
2009-09-25 22:37:00,2.86959,2.87165,2.86835,2.86942,6500000.0
2009-09-25 22:38:00,2.87008,2.87062,2.86614,2.86869,8630000.0
2009-09-25 22:39:00,2.86905,2.86993,2.86579,2.86766,9250000.0
2009-09-25 22:40:00,2.86549,2.8694,2.86548,2.86683,11000000.0
2009-09-25 22:41:00,2.86487,2.8694,2.86391,2.86725,6380000.0
2009-09-25 22:42:00,2.86943,2.86943,2.86598,2.86787,6380000.0
2009-09-25 22:43:00,2.86581,2.86953,2.86581,2.86737,9130000.0
2009-09-25 22:44:00,2.86583,2.86943,2.86583,2.86743,11250000.0
2009-09-25 22:45:00,2.86838,2.86838,2.86695,2.86787,9250000.0
2009-09-25 22:46:00,2.86743,2.87051,2.86637,2.86853,11500000.0
2009-09-25 22:47:00,2.86603,2.8684,2.86389,2.86746,10000000.0
2009-09-25 22:48:00,2.86694,2.86797,2.86362,2.86362,6000000.0
2009-09-25 22:49:00,2.86665,2.86691,2.86355,2.86444,8250000.0
2009-09-25 22:50:00,2.8651,2.86744,2.8651,2.86744,6750000.0
2009-09-25 22:51:00,2.86779,2.86845,2.86605,2.86605,7500000.0
2009-09-25 22:52:00,2.86812,2.86812,2.86365,2.86365,5750000.0
2009-09-25 22:53:00,2.86486,2.86669,2.85868,2.86169,10250000.0
2009-09-25 22:54:00,2.86367,2.86442,2.85929,2.8631,6000000.0
2009-09-25 22:55:00,2.8598,2.86271,2.8598,2.85981,7000000.0
2009-09-25 22:56:00,2.86034,2.86264,2.85968,2.85968,5500000.0
2009-09-25 22:57:00,2.86219,2.86244,2.85968,2.86244,8750000.0
2009-09-25 22:58:00,2.85898,2.86264,2.85755,2.85971,9250000.0
2009-09-25 22:59:00,2.8607,2.86162,2.86001,2.86046,10380000.0
2009-09-27 23:00:00,2.85343,2.85657,2.85166,2.85381,10750000.0
2009-09-27 23:01:00,2.85786,2.85786,2.85256,2.85256,12500000.0
2009-09-27 23:02:00,2.85382,2.85846,2.85318,2.85725,11500000.0
2009-09-27 23:03:00,2.85605,2.85911,2.85512,2.85911,9250000.0
2009-09-27 23:04:00,2.85691,2.85692,2.85332,2.85683,8250000.0
2009-09-27 23:05:00,2.8582,2.85931,2.85588,2.85588,13750000.0
2009-09-27 23:06:00,2.85682,2.85926,2.85287,2.8574,7000000.0
2009-09-27 23:07:00,2.85652,2.85652,2.85297,2.85652,11500000.0
2009-09-27 23:08:00,2.85711,2.85768,2.85301,2.85768,9750000.0
2009-09-27 23:13:00,2.85652,2.85823,2.8557,2.8557,11250000.0
2009-09-27 23:14:00,2.8566,2.85662,2.85448,2.85662,8000000.0
2009-09-27 23:15:00,2.8558,2.85796,2.85411,2.85796,6750000.0
2009-09-27 23:16:00,2.85644,2.85784,2.85592,2.85784,6750000.0
2009-09-27 23:17:00,2.85579,2.85737,2.85371,2.85737,10500000.0
2009-09-27 23:18:00,2.85563,2.85611,2.85162,2.85467,6380000.0
2009-09-27 23:19:00,2.85521,2.85578,2.85092,2.85263,4750000.0
2009-09-27 23:21:00,2.85552,2.85552,2.85213,2.85509,3250000.0
2009-09-27 23:22:00,2.85452,2.85452,2.85067,2.85422,8500000.0
2009-09-27 23:23:00,2.85299,2.85739,2.85241,2.85404,7750000.0
2009-09-27 23:24:00,2.85421,2.85705,2.85421,2.85651,6380000.0
2009-09-27 23:25:00,2.85642,2.85642,2.85453,2.85453,4500000.0
2009-09-27 23:26:00,2.85435,2.85604,2.85092,2.85604,7380000.0
2009-09-27 23:28:00,2.85442,2.85502,2.85087,2.85262,7750000.0
2009-09-27 23:29:00,2.85404,2.85593,2.85207,2.85593,9000000.0
2009-09-27 23:30:00,2.85404,2.85404,2.84992,2.85374,9000000.0
2009-09-27 23:32:00,2.85391,2.85393,2.85128,2.85393,4500000.0
2009-09-27 23:34:00,2.85369,2.85584,2.85008,2.85584,9500000.0
2009-09-27 23:35:00,2.86816,2.86816,2.85618,2.85618,12250000.0
2009-09-27 23:36:00,2.85301,2.85379,2.85029,2.85379,7500000.0
2009-09-27 23:37:00,2.85686,2.85686,2.85388,2.85393,8000000.0
2009-09-27 23:39:00,2.85507,2.85652,2.85197,2.85429,8140000.0
2009-09-27 23:41:00,2.85577,2.8566,2.85395,2.8566,10250000.0
2009-09-27 23:42:00,2.85662,2.85763,2.85334,2.85763,8250000.0
2009-09-27 23:43:00,2.85457,2.85699,2.85457,2.8557,5250000.0
2009-09-27 23:44:00,2.85287,2.85804,2.85287,2.85804,7000000.0
2009-09-27 23:45:00,2.85568,2.85907,2.85163,2.85907,13250000.0
2009-09-27 23:46:00,2.85437,2.85777,2.85274,2.85601,5250000.0
2009-09-27 23:47:00,2.8556,2.85932,2.8556,2.85662,9750000.0
2009-09-27 23:48:00,2.85745,2.85938,2.85686,2.85686,4000000.0
2009-09-27 23:49:00,2.85667,2.8595,2.85376,2.85717,9000000.0
2009-09-27 23:50:00,2.85845,2.85897,2.85709,2.85731,7380000.0
2009-09-27 23:51:00,2.85706,2.85933,2.85607,2.85607,8000000.0
2009-09-27 23:52:00,2.85978,2.85993,2.85504,2.85961,6000000.0
2009-09-27 23:53:00,2.85369,2.85947,2.85369,2.85699,15500000.0
2009-09-27 23:55:00,2.85695,2.85844,2.85581,2.85844,11500000.0
2009-09-27 23:56:00,2.85522,2.8576,2.85283,2.85522,11500000.0
2009-09-27 23:57:00,2.85635,2.85749,2.85173,2.85422,6750000.0
2009-09-27 23:58:00,2.8555,2.85611,2.85262,2.85539,9500000.0
2009-09-27 23:59:00,2.85686,2.85831,2.85346,2.85605,8880000.0
2009-09-28 00:00:00,2.85253,2.85896,2.85253,2.85772,7630000.0
2009-09-28 00:01:00,2.85834,2.85996,2.85814,2.85968,9750000.0
2009-09-28 00:02:00,2.8583,2.85912,2.85505,2.85848,6380000.0
2009-09-28 00:03:00,2.858,2.85986,2.858,2.85806,7250000.0
2009-09-28 00:04:00,2.85663,2.86074,2.85663,2.86074,5250000.0
2009-09-28 00:05:00,2.85805,2.86016,2.8557,2.85993,8250000.0
2009-09-28 00:06:00,2.85448,2.86011,2.85448,2.86011,6250000.0
2009-09-28 00:07:00,2.85835,2.85835,2.85417,2.85798,11500000.0
2009-09-28 00:08:00,2.85756,2.85987,2.8566,2.85793,7500000.0
2009-09-28 00:09:00,2.85801,2.85911,2.85793,2.85911,10130000.0
2009-09-28 00:10:00,2.85916,2.8612,2.85916,2.85953,7630000.0
2009-09-28 00:11:00,2.85829,2.86177,2.8557,2.85992,11750000.0
2009-09-28 00:12:00,2.85955,2.86074,2.85906,2.85946,6000000.0
2009-09-28 00:13:00,2.85883,2.86069,2.85804,2.85925,6250000.0
2009-09-28 00:14:00,2.85874,2.86172,2.85874,2.86172,14130000.0
2009-09-28 00:15:00,2.86007,2.86061,2.85764,2.85842,5250000.0
2009-09-28 00:16:00,2.85864,2.86763,2.85864,2.86687,13750000.0
2009-09-28 00:17:00,2.86042,2.86699,2.85878,2.8601,9000000.0
2009-09-28 00:18:00,2.85941,2.86071,2.85672,2.85927,7000000.0
2009-09-28 00:19:00,2.86128,2.86128,2.85788,2.85841,7880000.0
2009-09-28 00:20:00,2.85774,2.86031,2.85572,2.86009,11250000.0
2009-09-28 00:21:00,2.85177,2.859,2.85177,2.85722,5250000.0
2009-09-28 00:22:00,2.85712,2.85786,2.85455,2.85455,6000000.0
2009-09-28 00:23:00,2.8538,2.85804,2.8538,2.85668,9000000.0
2009-09-28 00:24:00,2.85655,2.85882,2.85597,2.85723,10750000.0
2009-09-28 00:25:00,2.85463,2.85826,2.85206,2.85206,7500000.0
2009-09-28 00:26:00,2.85612,2.85866,2.85505,2.85609,9250000.0
2009-09-28 00:27:00,2.85521,2.85593,2.85127,2.85593,11500000.0
2009-09-28 00:28:00,2.85645,2.85816,2.85365,2.85675,8630000.0
2009-09-28 00:29:00,2.85634,2.85864,2.85404,2.85584,11000000.0
2009-09-28 00:30:00,2.8569,2.85823,2.85434,2.85632,7500000.0
2009-09-28 00:31:00,2.85295,2.85873,2.85295,2.85501,10000000.0
2009-09-28 00:32:00,2.85667,2.85885,2.85315,2.85315,6750000.0
2009-09-28 00:33:00,2.85645,2.85824,2.85362,2.85713,5500000.0
2009-09-28 00:34:00,2.8561,2.85678,2.8545,2.85678,5880000.0
2009-09-28 00:35:00,2.85682,2.85835,2.85604,2.85604,10500000.0
2009-09-28 00:36:00,2.85695,2.85923,2.85695,2.85774,8500000.0
2009-09-28 00:37:00,2.85865,2.85908,2.85258,2.85258,5750000.0
2009-09-28 00:38:00,2.85766,2.8582,2.85392,2.85507,11000000.0
2009-09-28 00:39:00,2.85405,2.85833,2.85405,2.85638,7750000.0
2009-09-28 00:40:00,2.85559,2.85862,2.85559,2.85679,8500000.0
2009-09-28 00:41:00,2.85481,2.8588,2.85363,2.85716,9000000.0
2009-09-28 00:42:00,2.85556,2.85781,2.85556,2.85716,9250000.0
2009-09-28 00:43:00,2.85816,2.85941,2.85453,2.85775,8890000.0
2009-09-28 00:44:00,2.85782,2.85967,2.85319,2.85809,5880000.0
2009-09-28 00:45:00,2.85576,2.85972,2.85576,2.85747,7750000.0
2009-09-28 00:46:00,2.85847,2.85958,2.85523,2.85675,13630000.0
2009-09-28 00:47:00,2.85754,2.85986,2.85719,2.85819,6630000.0
2009-09-28 00:48:00,2.85741,2.86003,2.85534,2.85534,6000000.0
2009-09-28 00:49:00,2.85824,2.85951,2.8569,2.85932,9250000.0
2009-09-28 00:50:00,2.85821,2.86014,2.85644,2.85667,9750000.0
2009-09-28 00:51:00,2.85758,2.85924,2.85716,2.85901,12000000.0
2009-09-28 00:52:00,2.85712,2.85844,2.8552,2.85651,7250000.0
2009-09-28 00:53:00,2.85428,2.85858,2.85238,2.85498,9250000.0
2009-09-28 00:54:00,2.85656,2.85671,2.85145,2.85145,6250000.0
2009-09-28 00:55:00,2.85703,2.85843,2.85491,2.8551,6500000.0
2009-09-28 00:56:00,2.85279,2.85938,2.85279,2.859,5630000.0
2009-09-28 00:57:00,2.85311,2.85745,2.85311,2.85506,5500000.0
2009-09-28 00:58:00,2.8559,2.85959,2.85509,2.85556,11010000.0
2009-09-28 00:59:00,2.85544,2.85768,2.85388,2.85643,8630000.0
2009-09-28 01:00:00,2.85598,2.85909,2.85563,2.85909,11750000.0
2009-09-28 01:01:00,2.85648,2.85717,2.85523,2.85563,5250000.0
2009-09-28 01:02:00,2.85658,2.85701,2.85439,2.85628,6250000.0
2009-09-28 01:03:00,2.85597,2.85629,2.85293,2.85523,7250000.0
2009-09-28 01:04:00,2.85494,2.85656,2.85179,2.85431,7000000.0
2009-09-28 01:05:00,2.85575,2.85575,2.8493,2.85302,8500000.0
2009-09-28 01:06:00,2.85303,2.85646,2.85009,2.85203,9250000.0
2009-09-28 01:07:00,2.85151,2.85575,2.85026,2.85376,9750000.0
2009-09-28 01:08:00,2.85666,2.85666,2.85006,2.85006,7500000.0
2009-09-28 01:09:00,2.8534,2.85445,2.84875,2.85084,8750000.0
2009-09-28 01:10:00,2.85204,2.85555,2.85056,2.85323,13630000.0
2009-09-28 01:11:00,2.85209,2.85416,2.85165,2.85341,7000000.0
2009-09-28 01:12:00,2.85338,2.85468,2.85295,2.85457,5500000.0
2009-09-28 01:13:00,2.85312,2.8551,2.85308,2.85369,9250000.0
2009-09-28 01:14:00,2.85439,2.85639,2.85287,2.85585,8750000.0
2009-09-28 01:15:00,2.85451,2.85485,2.85251,2.85421,9000000.0
2009-09-28 01:16:00,2.85291,2.85598,2.85291,2.85385,10000000.0
2009-09-28 01:17:00,2.85484,2.85571,2.85049,2.85437,7250000.0
2009-09-28 01:18:00,2.85417,2.8562,2.85089,2.85145,7500000.0
2009-09-28 01:19:00,2.85268,2.85679,2.85268,2.85562,10880000.0
2009-09-28 01:20:00,2.85593,2.85683,2.85513,2.85523,8000000.0
2009-09-28 01:21:00,2.85542,2.85739,2.85519,2.85608,6500000.0
2009-09-28 01:22:00,2.85616,2.85794,2.85527,2.85609,5500000.0
2009-09-28 01:23:00,2.85507,2.85877,2.85477,2.85477,7250000.0
2009-09-28 01:24:00,2.85906,2.85932,2.85462,2.8571,7750000.0
2009-09-28 01:25:00,2.85678,2.85968,2.8566,2.85777,6500000.0
2009-09-28 01:26:00,2.8566,2.85942,2.85656,2.85702,6000000.0
2009-09-28 01:27:00,2.85708,2.85947,2.85659,2.8585,7750000.0
2009-09-28 01:28:00,2.85768,2.85899,2.8532,2.85686,17000000.0
2009-09-28 01:29:00,2.85769,2.85769,2.8534,2.8536,5380000.0
2009-09-28 01:30:00,2.85323,2.85774,2.85221,2.85584,10750000.0
2009-09-28 01:31:00,2.85211,2.85813,2.85211,2.85427,19130000.0
2009-09-28 01:32:00,2.85391,2.85628,2.85261,2.85543,8130000.0
2009-09-28 01:33:00,2.85434,2.85624,2.8478,2.85371,20750000.0
2009-09-28 01:34:00,2.85459,2.85555,2.85364,2.85555,7500000.0
2009-09-28 01:35:00,2.85363,2.85589,2.85363,2.85397,10500000.0
2009-09-28 01:36:00,2.85212,2.85389,2.84787,2.84968,10000000.0
2009-09-28 01:37:00,2.84703,2.84927,2.84473,2.84686,11750000.0
2009-09-28 01:38:00,2.84646,2.84882,2.84646,2.84773,5750000.0
2009-09-28 01:39:00,2.84835,2.84882,2.84418,2.8477,9500000.0
2009-09-28 01:40:00,2.84596,2.84939,2.84563,2.84787,8130000.0
2009-09-28 01:41:00,2.84784,2.8489,2.84578,2.84769,9500000.0
2009-09-28 01:42:00,2.8502,2.85041,2.84676,2.84845,9130000.0
2009-09-28 01:43:00,2.84784,2.85039,2.84784,2.8497,5500000.0
2009-09-28 01:44:00,2.84822,2.85108,2.84822,2.84944,6250000.0
2009-09-28 01:45:00,2.8501,2.85188,2.848,2.84982,6750000.0
2009-09-28 01:46:00,2.84768,2.85094,2.84683,2.84817,8250000.0
2009-09-28 01:47:00,2.84907,2.85091,2.84453,2.84843,5750000.0
2009-09-28 01:48:00,2.84884,2.8505,2.84826,2.8505,7250000.0
2009-09-28 01:49:00,2.84804,2.85025,2.84652,2.84848,9250000.0
2009-09-28 01:50:00,2.84641,2.85021,2.84641,2.84905,6250000.0
2009-09-28 01:51:00,2.84519,2.84998,2.84519,2.84741,8500000.0
2009-09-28 01:52:00,2.84713,2.84941,2.84489,2.84941,5750000.0
2009-09-28 01:53:00,2.84554,2.84885,2.84554,2.847,8500000.0
2009-09-28 01:54:00,2.84645,2.84953,2.8457,2.84772,6250000.0
2009-09-28 01:55:00,2.84694,2.85003,2.84681,2.84875,10000000.0
2009-09-28 01:56:00,2.8486,2.85149,2.84722,2.84914,10250000.0
2009-09-28 01:57:00,2.84481,2.84849,2.84481,2.84849,4750000.0
2009-09-28 01:58:00,2.84942,2.85064,2.84869,2.84869,8500000.0
2009-09-28 02:01:00,2.84868,2.85051,2.84853,2.849,8750000.0
2009-09-28 02:02:00,2.84979,2.85137,2.84633,2.84633,4750000.0
2009-09-28 02:03:00,2.85011,2.85212,2.84862,2.84985,14750000.0
2009-09-28 02:04:00,2.84926,2.85217,2.84773,2.84975,10000000.0
2009-09-28 02:05:00,2.84974,2.85174,2.84663,2.84663,6000000.0
2009-09-28 02:06:00,2.84936,2.85493,2.84868,2.85228,6250000.0
2009-09-28 02:07:00,2.85335,2.85562,2.85054,2.85478,7750000.0
2009-09-28 02:08:00,2.85661,2.85661,2.85332,2.85332,8750000.0
2009-09-28 02:09:00,2.85574,2.85632,2.85234,2.85234,6750000.0
2009-09-28 02:10:00,2.85415,2.85763,2.85295,2.85595,7380000.0
2009-09-28 02:11:00,2.85593,2.8596,2.85585,2.85841,7000000.0
2009-09-28 02:12:00,2.85906,2.86125,2.85626,2.85958,5130000.0
2009-09-28 02:13:00,2.85919,2.861,2.85692,2.85692,6250000.0
2009-09-28 02:14:00,2.8591,2.86074,2.85525,2.85842,7500000.0
2009-09-28 02:15:00,2.85874,2.86012,2.85674,2.85674,9250000.0
2009-09-28 02:16:00,2.85834,2.86001,2.85675,2.85675,5250000.0
2009-09-28 02:17:00,2.85832,2.85832,2.85563,2.85778,7500000.0
2009-09-28 02:18:00,2.8584,2.8604,2.85701,2.8604,7000000.0
2009-09-28 02:19:00,2.8585,2.86149,2.85646,2.8578,8500000.0
2009-09-28 02:20:00,2.86135,2.86345,2.85975,2.86072,8750000.0
2009-09-28 02:21:00,2.85992,2.8607,2.85597,2.85597,7000000.0
2009-09-28 02:22:00,2.85886,2.86006,2.85537,2.85858,10250000.0
2009-09-28 02:23:00,2.85787,2.8604,2.85704,2.85896,9000000.0
2009-09-28 02:24:00,2.8587,2.85973,2.85796,2.85796,8750000.0
2009-09-28 02:25:00,2.85815,2.85967,2.85733,2.85746,8130000.0
2009-09-28 02:26:00,2.8606,2.8609,2.85337,2.8609,17130000.0
2009-09-28 02:27:00,2.85932,2.85977,2.85474,2.85926,6250000.0
2009-09-28 02:28:00,2.85708,2.85957,2.85344,2.85344,15500000.0
2009-09-28 02:29:00,2.85646,2.85859,2.85122,2.85278,10750000.0
2009-09-28 02:30:00,2.85359,2.85775,2.85359,2.85634,5880000.0
2009-09-28 02:31:00,2.85627,2.85907,2.85414,2.85718,20500000.0
2009-09-28 02:32:00,2.85786,2.8601,2.85676,2.85857,8250000.0
2009-09-28 02:33:00,2.85687,2.86019,2.85621,2.85791,7750000.0
2009-09-28 02:34:00,2.85795,2.86072,2.85794,2.85802,7500000.0
2009-09-28 02:35:00,2.85934,2.86126,2.85803,2.8597,6250000.0
2009-09-28 02:36:00,2.85535,2.86088,2.85535,2.85862,9250000.0
2009-09-28 02:37:00,2.86022,2.86121,2.85947,2.85947,9000000.0
2009-09-28 02:38:00,2.85964,2.86172,2.85955,2.86042,5500000.0
2009-09-28 02:39:00,2.86212,2.86284,2.86052,2.86101,7750000.0
2009-09-28 02:40:00,2.86108,2.86271,2.85943,2.86018,7880000.0
2009-09-28 02:41:00,2.85875,2.86397,2.85875,2.86158,7000000.0
2009-09-28 02:42:00,2.86101,2.86284,2.85676,2.86232,7500000.0
2009-09-28 02:43:00,2.86139,2.86292,2.86104,2.86256,7000000.0
2009-09-28 02:44:00,2.86247,2.86334,2.86044,2.86272,8760000.0
2009-09-28 02:45:00,2.86287,2.8664,2.86287,2.86555,8500000.0
2009-09-28 02:46:00,2.86437,2.86718,2.86437,2.8658,7000000.0
2009-09-28 02:47:00,2.86685,2.86695,2.86452,2.86545,5250000.0
2009-09-28 02:48:00,2.86557,2.86712,2.86283,2.86382,6750000.0
2009-09-28 02:49:00,2.86549,2.86781,2.8634,2.86445,8880000.0
2009-09-28 02:50:00,2.86379,2.86679,2.8614,2.86451,8250000.0
2009-09-28 02:51:00,2.86201,2.86781,2.86201,2.86615,7000000.0
2009-09-28 02:52:00,2.86636,2.8677,2.86328,2.86356,10130000.0
2009-09-28 02:53:00,2.86336,2.86817,2.86301,2.86497,9000000.0
2009-09-28 02:54:00,2.86497,2.86783,2.86156,2.86783,8500000.0
2009-09-28 02:55:00,2.86681,2.86782,2.86229,2.86545,4880000.0
2009-09-28 02:56:00,2.86511,2.86686,2.86435,2.86686,8250000.0
2009-09-28 02:57:00,2.86656,2.86847,2.86507,2.86733,10750000.0
2009-09-28 02:58:00,2.86715,2.86868,2.86673,2.86673,10250000.0
2009-09-28 02:59:00,2.86704,2.86914,2.86586,2.86872,9880000.0
2009-09-28 03:00:00,2.86548,2.86726,2.86216,2.86566,5500000.0
2009-09-28 03:01:00,2.8646,2.86665,2.86204,2.86493,7750000.0
2009-09-28 03:02:00,2.86444,2.8664,2.86111,2.86111,5880000.0
2009-09-28 03:03:00,2.86467,2.86721,2.86467,2.86477,7750000.0
2009-09-28 03:04:00,2.86424,2.86779,2.8625,2.86472,7250000.0
2009-09-28 03:05:00,2.86247,2.86864,2.86247,2.86864,6630000.0
2009-09-28 03:06:00,2.86406,2.86796,2.86154,2.86607,8630000.0
2009-09-28 03:07:00,2.86701,2.8692,2.8664,2.8664,7000000.0
2009-09-28 03:08:00,2.86642,2.86851,2.86642,2.86679,10630000.0
2009-09-28 03:09:00,2.86593,2.86955,2.8653,2.86774,8000000.0
2009-09-28 03:10:00,2.86709,2.86932,2.86517,2.86704,11000000.0
2009-09-28 03:11:00,2.86448,2.86869,2.86448,2.86713,6000000.0
2009-09-28 03:12:00,2.86663,2.86836,2.86591,2.86591,7500000.0
2009-09-28 03:13:00,2.86554,2.86918,2.8634,2.86918,6500000.0
2009-09-28 03:14:00,2.86685,2.86798,2.86438,2.86438,6000000.0
2009-09-28 03:15:00,2.86746,2.86818,2.86358,2.86818,6000000.0
2009-09-28 03:16:00,2.86621,2.86795,2.8625,2.86731,10130000.0
2009-09-28 03:17:00,2.86658,2.86778,2.86424,2.86424,7500000.0
2009-09-28 03:18:00,2.86576,2.8672,2.86187,2.86376,10380000.0
2009-09-28 03:19:00,2.86559,2.86691,2.86559,2.86646,7000000.0
2009-09-28 03:20:00,2.86638,2.86745,2.86304,2.86304,12500000.0
2009-09-28 03:21:00,2.86383,2.86844,2.86298,2.86663,10750000.0
2009-09-28 03:22:00,2.8625,2.86824,2.8625,2.86697,5500000.0
2009-09-28 03:23:00,2.86819,2.86902,2.86718,2.86782,6750000.0
2009-09-28 03:24:00,2.86824,2.8705,2.86824,2.8689,9250000.0
2009-09-28 03:25:00,2.86929,2.86929,2.86631,2.86891,7750000.0
2009-09-28 03:26:00,2.87028,2.87084,2.86692,2.86956,5130000.0
2009-09-28 03:27:00,2.86572,2.86957,2.86521,2.86817,9630000.0
2009-09-28 03:28:00,2.8664,2.87078,2.86485,2.86485,11750000.0
2009-09-28 03:29:00,2.86801,2.87088,2.86634,2.86913,10380000.0
2009-09-28 03:30:00,2.86627,2.87009,2.8651,2.86838,8000000.0
2009-09-28 03:31:00,2.86951,2.87139,2.86605,2.87125,9750000.0
2009-09-28 03:32:00,2.86879,2.87074,2.8669,2.86918,7500000.0
2009-09-28 03:33:00,2.86855,2.87075,2.8677,2.86948,7000000.0
2009-09-28 03:34:00,2.8655,2.87145,2.8655,2.86784,9500000.0
2009-09-28 03:35:00,2.87128,2.87242,2.86849,2.87177,7630000.0
2009-09-28 03:36:00,2.87189,2.87325,2.86878,2.87052,12750000.0
2009-09-28 03:37:00,2.87307,2.87476,2.87237,2.8734,8750000.0
2009-09-28 03:38:00,2.87418,2.87446,2.86643,2.86643,5500000.0
2009-09-28 03:39:00,2.87267,2.87892,2.87267,2.87593,11000000.0
2009-09-28 03:40:00,2.87611,2.87954,2.87599,2.87782,7630000.0
2009-09-28 03:41:00,2.87667,2.87947,2.87564,2.87927,11250000.0
2009-09-28 03:42:00,2.8783,2.88016,2.87677,2.87751,9750000.0
2009-09-28 03:43:00,2.87561,2.87984,2.87561,2.87793,8000000.0
2009-09-28 03:44:00,2.87799,2.87932,2.87635,2.87805,5750000.0
2009-09-28 03:45:00,2.87723,2.87963,2.87651,2.87687,13380000.0
2009-09-28 03:46:00,2.87822,2.8787,2.87592,2.87669,6500000.0
2009-09-28 03:47:00,2.87625,2.87857,2.87598,2.87695,8750000.0
2009-09-28 03:48:00,2.87814,2.87815,2.87344,2.87571,9750000.0
2009-09-28 03:49:00,2.8764,2.87683,2.87487,2.87669,8750000.0
2009-09-28 03:50:00,2.87589,2.87769,2.87545,2.87616,7000000.0
2009-09-28 03:51:00,2.8763,2.8778,2.87454,2.87628,10500000.0
2009-09-28 03:52:00,2.88052,2.88086,2.87751,2.88034,7880000.0
2009-09-28 03:53:00,2.88033,2.88089,2.87525,2.87525,6500000.0
2009-09-28 03:54:00,2.87792,2.88148,2.8772,2.87939,8000000.0
2009-09-28 03:55:00,2.87927,2.88146,2.87914,2.87985,6750000.0
2009-09-28 03:56:00,2.88035,2.88131,2.87816,2.87816,5500000.0
2009-09-28 03:57:00,2.87889,2.88178,2.87835,2.88167,6250000.0
2009-09-28 03:58:00,2.87745,2.88044,2.87745,2.87876,12630000.0
2009-09-28 03:59:00,2.87723,2.87986,2.87432,2.87444,8760000.0
2009-09-28 04:00:00,2.87842,2.87976,2.87573,2.87937,18500000.0
2009-09-28 04:01:00,2.87753,2.87954,2.87537,2.87799,12750000.0
2009-09-28 04:02:00,2.877,2.87891,2.87424,2.87729,6500000.0
2009-09-28 04:03:00,2.87705,2.88235,2.87492,2.87743,9000000.0
2009-09-28 04:04:00,2.87743,2.87909,2.87587,2.87909,6250000.0
2009-09-28 04:05:00,2.87409,2.87628,2.87262,2.87619,6250000.0
2009-09-28 04:06:00,2.87728,2.87804,2.87302,2.87302,11630000.0
2009-09-28 04:07:00,2.8759,2.87778,2.87265,2.87697,8500000.0
2009-09-28 04:08:00,2.87199,2.87717,2.87199,2.87515,8000000.0
2009-09-28 04:09:00,2.87723,2.8778,2.87624,2.87624,9500000.0
2009-09-28 04:10:00,2.87575,2.87827,2.87236,2.87522,6000000.0
2009-09-28 04:11:00,2.87395,2.87753,2.87395,2.87753,4000000.0
2009-09-28 04:12:00,2.87567,2.88018,2.87567,2.87778,9130000.0
2009-09-28 04:13:00,2.87622,2.87813,2.87278,2.87493,9250000.0
2009-09-28 04:14:00,2.87759,2.87897,2.8729,2.87676,8750000.0
2009-09-28 04:15:00,2.87716,2.87975,2.87388,2.87388,6500000.0
2009-09-28 04:16:00,2.877,2.87728,2.87661,2.87661,5250000.0
2009-09-28 04:17:00,2.87937,2.87937,2.87724,2.87832,8000000.0
2009-09-28 04:18:00,2.87898,2.87984,2.87721,2.87884,8500000.0
2009-09-28 04:19:00,2.87822,2.88041,2.87597,2.87742,10630000.0
2009-09-28 04:20:00,2.87965,2.87965,2.87365,2.87635,7880000.0
2009-09-28 04:21:00,2.87575,2.87726,2.87391,2.87538,9250000.0
2009-09-28 04:22:00,2.87569,2.87727,2.87411,2.87589,7750000.0
2009-09-28 04:23:00,2.87677,2.87827,2.8748,2.87637,5750000.0
2009-09-28 04:24:00,2.87428,2.87892,2.87428,2.87714,10000000.0
2009-09-28 04:25:00,2.87684,2.87854,2.87409,2.87718,8000000.0
2009-09-28 04:26:00,2.87466,2.87706,2.87102,2.87598,8250000.0
2009-09-28 04:27:00,2.87718,2.87718,2.87429,2.87625,4500000.0
2009-09-28 04:28:00,2.8758,2.87619,2.87416,2.87556,13500000.0
2009-09-28 04:29:00,2.87627,2.87732,2.87286,2.87578,7500000.0
2009-09-28 04:30:00,2.87508,2.87826,2.87368,2.87551,9000000.0
2009-09-28 04:31:00,2.87444,2.8773,2.8732,2.87561,9250000.0
2009-09-28 04:32:00,2.87632,2.87773,2.87114,2.87401,8380000.0
2009-09-28 04:33:00,2.87598,2.87706,2.87467,2.87665,7250000.0
2009-09-28 04:34:00,2.87398,2.87658,2.87398,2.87658,4500000.0
2009-09-28 04:35:00,2.87684,2.8782,2.87459,2.87663,8500000.0
2009-09-28 04:36:00,2.8762,2.87756,2.87612,2.87632,4500000.0
2009-09-28 04:37:00,2.87614,2.87816,2.87332,2.87656,9260000.0
2009-09-28 04:38:00,2.87662,2.87851,2.87471,2.87851,3380000.0
2009-09-28 04:39:00,2.87559,2.87765,2.87363,2.87363,6250000.0
2009-09-28 04:40:00,2.87251,2.87754,2.87152,2.87754,6250000.0
2009-09-28 04:41:00,2.87535,2.8794,2.87523,2.87907,8880000.0
2009-09-28 04:42:00,2.87944,2.87944,2.87582,2.87656,10500000.0
2009-09-28 04:43:00,2.87859,2.87914,2.87727,2.87883,7750000.0
2009-09-28 04:44:00,2.87833,2.87833,2.87533,2.87785,8880000.0
2009-09-28 04:45:00,2.87909,2.87916,2.87497,2.87704,5500000.0
2009-09-28 04:46:00,2.87603,2.87954,2.87603,2.87895,6750000.0
2009-09-28 04:47:00,2.8778,2.87936,2.87418,2.87418,4000000.0
2009-09-28 04:48:00,2.8786,2.87986,2.87739,2.87984,8500000.0
2009-09-28 04:49:00,2.87599,2.88049,2.87434,2.87852,7000000.0
2009-09-28 04:50:00,2.87778,2.88083,2.87657,2.87922,8000000.0
2009-09-28 04:51:00,2.87894,2.88197,2.87558,2.88197,9250000.0
2009-09-28 04:52:00,2.88231,2.88373,2.87987,2.88074,11250000.0
2009-09-28 04:53:00,2.8785,2.88186,2.87675,2.88173,5130000.0
2009-09-28 04:54:00,2.87997,2.88287,2.87771,2.88208,12250000.0
2009-09-28 04:55:00,2.88286,2.88286,2.87881,2.88283,6880000.0
2009-09-28 04:56:00,2.88049,2.88251,2.87843,2.87871,9000000.0
2009-09-28 04:57:00,2.87916,2.88342,2.87874,2.88051,9750000.0
2009-09-28 04:58:00,2.87749,2.88299,2.87749,2.88299,9250000.0
2009-09-28 04:59:00,2.88127,2.882,2.87437,2.87533,7250000.0
2009-09-28 05:00:00,2.87802,2.88074,2.87802,2.87893,11000000.0
2009-09-28 05:01:00,2.87806,2.88142,2.87772,2.8786,13880000.0
2009-09-28 05:02:00,2.87854,2.88099,2.87839,2.88099,8500000.0
2009-09-28 05:03:00,2.87807,2.88078,2.87753,2.88078,5750000.0
2009-09-28 05:04:00,2.87539,2.88057,2.87539,2.87817,7380000.0
2009-09-28 05:05:00,2.87796,2.8798,2.87468,2.87697,6500000.0
2009-09-28 05:06:00,2.87967,2.88029,2.87659,2.87887,6250000.0
2009-09-28 05:07:00,2.87612,2.88123,2.87612,2.87991,5250000.0
2009-09-28 05:08:00,2.87845,2.88281,2.87845,2.88281,6250000.0
2009-09-28 05:09:00,2.88081,2.88211,2.88048,2.88058,9500000.0
2009-09-28 05:10:00,2.87997,2.88204,2.87779,2.87982,6500000.0
2009-09-28 05:11:00,2.87762,2.88175,2.87762,2.88024,6750000.0
2009-09-28 05:12:00,2.87883,2.88173,2.87742,2.88173,5630000.0
2009-09-28 05:13:00,2.87877,2.88174,2.87718,2.87842,11000000.0
2009-09-28 05:14:00,2.87977,2.88077,2.87869,2.87921,9500000.0
2009-09-28 05:15:00,2.88013,2.8817,2.87788,2.87791,8750000.0
2009-09-28 05:16:00,2.87654,2.88085,2.87654,2.87724,8500000.0
2009-09-28 05:17:00,2.87714,2.88066,2.87714,2.87904,8630000.0
2009-09-28 05:18:00,2.87788,2.88027,2.87442,2.87442,9250000.0
2009-09-28 05:19:00,2.8778,2.88064,2.87535,2.87561,8500000.0
2009-09-28 05:20:00,2.87889,2.88007,2.87602,2.87959,7500000.0
2009-09-28 05:21:00,2.88282,2.88282,2.8785,2.88185,12380000.0
2009-09-28 05:22:00,2.87956,2.88205,2.87936,2.87936,7750000.0
2009-09-28 05:23:00,2.8792,2.88185,2.87737,2.87955,10000000.0
2009-09-28 05:24:00,2.87951,2.88246,2.87655,2.88246,8000000.0
2009-09-28 05:25:00,2.88035,2.88261,2.87771,2.88125,5130000.0
2009-09-28 05:26:00,2.87905,2.8808,2.87757,2.88039,21500000.0
2009-09-28 05:27:00,2.8808,2.88253,2.87763,2.88123,6130000.0
2009-09-28 05:28:00,2.88013,2.88208,2.8763,2.8763,7500000.0
2009-09-28 05:29:00,2.87707,2.88109,2.87707,2.87998,5250000.0
2009-09-28 05:30:00,2.87778,2.88221,2.87778,2.8816,10750000.0
2009-09-28 05:31:00,2.88062,2.8825,2.87944,2.87944,5250000.0
2009-09-28 05:32:00,2.88009,2.88202,2.87809,2.87858,6630000.0
2009-09-28 05:33:00,2.87959,2.88278,2.87959,2.88278,8750000.0
2009-09-28 05:34:00,2.88026,2.88227,2.87827,2.88157,7500000.0
2009-09-28 05:35:00,2.87743,2.87901,2.87455,2.87482,6250000.0
2009-09-28 05:36:00,2.88063,2.8823,2.87832,2.8823,8000000.0
2009-09-28 05:37:00,2.88015,2.88218,2.87689,2.87689,7000000.0
2009-09-28 05:38:00,2.88108,2.88358,2.88108,2.88358,6000000.0
2009-09-28 05:39:00,2.88081,2.88315,2.87753,2.8812,11000000.0
2009-09-28 05:40:00,2.88037,2.88409,2.87994,2.88152,7000000.0
2009-09-28 05:41:00,2.88244,2.88433,2.88114,2.88282,5500000.0
2009-09-28 05:42:00,2.88359,2.88444,2.88044,2.88044,12750000.0
2009-09-28 05:43:00,2.88249,2.88508,2.88032,2.88202,9750000.0
2009-09-28 05:44:00,2.88168,2.88411,2.87782,2.88411,5500000.0
2009-09-28 05:45:00,2.88104,2.88385,2.88101,2.88385,8250000.0
2009-09-28 05:46:00,2.87961,2.88067,2.87723,2.87999,11380000.0
2009-09-28 05:47:00,2.87709,2.88285,2.87709,2.88269,10250000.0
2009-09-28 05:48:00,2.88158,2.88341,2.87866,2.88341,12500000.0
2009-09-28 05:49:00,2.88314,2.88314,2.87837,2.87877,13000000.0
2009-09-28 05:50:00,2.87904,2.88276,2.87904,2.88093,6000000.0
2009-09-28 05:51:00,2.88148,2.88377,2.87883,2.88147,17250000.0
2009-09-28 05:52:00,2.88064,2.8823,2.87986,2.88082,10750000.0
2009-09-28 05:53:00,2.88121,2.88607,2.87963,2.88508,16880000.0
2009-09-28 05:54:00,2.88318,2.88593,2.88238,2.88417,7750000.0
2009-09-28 05:55:00,2.88185,2.88805,2.88185,2.88647,16130000.0
2009-09-28 05:56:00,2.88587,2.88651,2.88083,2.88622,6000000.0
2009-09-28 05:57:00,2.88642,2.88642,2.88154,2.88564,17250000.0
2009-09-28 05:58:00,2.88449,2.88735,2.88303,2.88572,7880000.0
2009-09-28 05:59:00,2.88627,2.88911,2.88136,2.88842,17630000.0
2009-09-28 06:00:00,2.88365,2.88579,2.88059,2.88366,16880000.0
2009-09-28 06:01:00,2.88522,2.88599,2.88205,2.88375,8380000.0
2009-09-28 06:02:00,2.88207,2.88487,2.88016,2.88104,7630000.0
2009-09-28 06:03:00,2.88384,2.88402,2.87992,2.88372,9000000.0
2009-09-28 06:04:00,2.88573,2.88573,2.88261,2.88261,7380000.0
2009-09-28 06:05:00,2.88648,2.88723,2.88278,2.88699,13750000.0
2009-09-28 06:06:00,2.88613,2.88711,2.88378,2.88378,10000000.0
2009-09-28 06:07:00,2.88704,2.88704,2.88302,2.88407,8750000.0
2009-09-28 06:08:00,2.88678,2.88707,2.88054,2.88375,13500000.0
2009-09-28 06:09:00,2.88724,2.88724,2.88183,2.88484,12250000.0
2009-09-28 06:10:00,2.88096,2.88643,2.88047,2.88426,9750000.0
2009-09-28 06:11:00,2.88521,2.88739,2.88513,2.88705,6250000.0
2009-09-28 06:12:00,2.88704,2.88776,2.88197,2.88717,7130000.0
2009-09-28 06:13:00,2.88553,2.88745,2.88553,2.88557,8500000.0
2009-09-28 06:14:00,2.88807,2.88871,2.88476,2.88759,8500000.0
2009-09-28 06:15:00,2.88492,2.88849,2.88431,2.88849,5500000.0
2009-09-28 06:16:00,2.88416,2.88955,2.88416,2.88955,6000000.0
2009-09-28 06:17:00,2.8904,2.8904,2.88501,2.88687,13250000.0
2009-09-28 06:18:00,2.88895,2.89147,2.88688,2.8879,20500000.0
2009-09-28 06:19:00,2.89008,2.89112,2.88918,2.89053,8750000.0
2009-09-28 06:20:00,2.89111,2.89111,2.88749,2.88811,5750000.0
2009-09-28 06:21:00,2.89046,2.89108,2.889,2.89061,6000000.0
2009-09-28 06:22:00,2.88724,2.88984,2.88302,2.88814,7000000.0
2009-09-28 06:23:00,2.89039,2.89039,2.8881,2.8881,6250000.0
2009-09-28 06:24:00,2.88452,2.88836,2.88452,2.88665,8750000.0
2009-09-28 06:25:00,2.88705,2.88851,2.88359,2.88764,7630000.0
2009-09-28 06:26:00,2.88849,2.88935,2.88384,2.88892,8250000.0
2009-09-28 06:27:00,2.88918,2.88945,2.88414,2.88749,6250000.0
2009-09-28 06:28:00,2.88426,2.88969,2.88426,2.8893,9000000.0
2009-09-28 06:29:00,2.88836,2.88836,2.88522,2.88807,6250000.0
2009-09-28 06:30:00,2.88865,2.88865,2.88605,2.88816,8500000.0
2009-09-28 06:31:00,2.88606,2.88945,2.88571,2.8867,7250000.0
2009-09-28 06:32:00,2.88666,2.88929,2.8845,2.8845,10500000.0
2009-09-28 06:33:00,2.88737,2.88856,2.88614,2.88614,6500000.0
2009-09-28 06:34:00,2.88786,2.8882,2.88419,2.88504,9250000.0
2009-09-28 06:35:00,2.88631,2.88688,2.88238,2.88493,13130000.0
2009-09-28 06:36:00,2.88689,2.88708,2.88177,2.8864,6750000.0
2009-09-28 06:37:00,2.88536,2.88681,2.88309,2.88636,10000000.0
2009-09-28 06:38:00,2.88683,2.88683,2.88153,2.88483,8750000.0
2009-09-28 06:39:00,2.88696,2.88777,2.88369,2.88777,10500000.0
2009-09-28 06:40:00,2.88689,2.8878,2.88247,2.88728,11630000.0
2009-09-28 06:41:00,2.88361,2.88668,2.88361,2.88644,9000000.0
2009-09-28 06:42:00,2.88685,2.8873,2.88399,2.88516,6500000.0
2009-09-28 06:43:00,2.88717,2.88749,2.88206,2.88449,10630000.0
2009-09-28 06:44:00,2.88334,2.88669,2.88304,2.88611,7750000.0
2009-09-28 06:45:00,2.88565,2.88588,2.88145,2.88588,11500000.0
2009-09-28 06:46:00,2.88516,2.8858,2.8801,2.88395,13000000.0
2009-09-28 06:47:00,2.88463,2.88591,2.8837,2.8837,7510000.0
2009-09-28 06:48:00,2.88523,2.88523,2.88031,2.88349,8750000.0
2009-09-28 06:49:00,2.88574,2.88609,2.8806,2.88602,12750000.0
2009-09-28 06:50:00,2.8848,2.8859,2.88291,2.88518,7000000.0
2009-09-28 06:51:00,2.88184,2.88586,2.88184,2.88355,9500000.0
2009-09-28 06:52:00,2.88129,2.88625,2.88129,2.88373,8500000.0
2009-09-28 06:53:00,2.88137,2.88656,2.88137,2.88656,5250000.0
2009-09-28 06:54:00,2.88595,2.886,2.88401,2.88579,6250000.0
2009-09-28 06:55:00,2.88327,2.88537,2.88034,2.88359,10000000.0
2009-09-28 06:56:00,2.88656,2.88656,2.88066,2.88195,8750000.0
2009-09-28 06:57:00,2.88532,2.88687,2.88189,2.8859,12130000.0
2009-09-28 06:58:00,2.88427,2.88688,2.88408,2.88408,5250000.0
2009-09-28 06:59:00,2.88587,2.88639,2.8843,2.88485,7750000.0
2009-09-28 07:00:00,2.88629,2.88707,2.88227,2.88227,6750000.0
2009-09-28 07:01:00,2.88129,2.88817,2.88129,2.88817,5750000.0
2009-09-28 07:02:00,2.88572,2.88724,2.88515,2.88723,6750000.0
2009-09-28 07:03:00,2.88484,2.88798,2.88187,2.88798,5750000.0
2009-09-28 07:04:00,2.88315,2.88748,2.88315,2.88431,10000000.0
2009-09-28 07:05:00,2.88501,2.88791,2.8839,2.8839,6500000.0
2009-09-28 07:06:00,2.88669,2.88671,2.88124,2.88124,8130000.0
2009-09-28 07:07:00,2.88594,2.88643,2.88436,2.88623,8630000.0
2009-09-28 07:08:00,2.88673,2.88676,2.88314,2.88421,8500000.0
2009-09-28 07:09:00,2.88522,2.88633,2.88303,2.88633,6000000.0
2009-09-28 07:10:00,2.88724,2.88724,2.88212,2.88212,10130000.0
2009-09-28 07:11:00,2.88193,2.8867,2.88193,2.88513,12250000.0
2009-09-28 07:12:00,2.88696,2.88696,2.88181,2.88181,9250000.0
2009-09-28 07:13:00,2.88051,2.88649,2.88051,2.88649,14000000.0
2009-09-28 07:14:00,2.88513,2.88611,2.88293,2.88551,8500000.0
2009-09-28 07:15:00,2.88508,2.88565,2.88168,2.88565,9000000.0
2009-09-28 07:16:00,2.88514,2.88514,2.87798,2.87798,9000000.0
2009-09-28 07:17:00,2.88493,2.88493,2.883,2.88376,6750000.0
2009-09-28 07:18:00,2.88437,2.88573,2.88068,2.88573,7500000.0
2009-09-28 07:19:00,2.8848,2.8848,2.87974,2.87974,8000000.0
2009-09-28 07:20:00,2.88318,2.88502,2.88244,2.88476,6260000.0
2009-09-28 07:21:00,2.88374,2.88672,2.88181,2.88245,15130000.0
2009-09-28 07:22:00,2.88561,2.8859,2.88211,2.88551,9250000.0
2009-09-28 07:23:00,2.88337,2.88651,2.88337,2.88631,5250000.0
2009-09-28 07:24:00,2.88659,2.88715,2.88155,2.88678,7000000.0
2009-09-28 07:25:00,2.88702,2.88702,2.8839,2.88667,7500000.0
2009-09-28 07:26:00,2.8882,2.8882,2.88436,2.88436,5250000.0
2009-09-28 07:27:00,2.88652,2.88856,2.88374,2.88856,9000000.0
2009-09-28 07:28:00,2.88534,2.88637,2.88229,2.88402,6750000.0
2009-09-28 07:29:00,2.88379,2.88515,2.87988,2.88276,8250000.0
2009-09-28 07:30:00,2.887,2.887,2.88205,2.8829,9000000.0
2009-09-28 07:31:00,2.88553,2.88553,2.87871,2.88453,8250000.0
2009-09-28 07:32:00,2.88376,2.88507,2.88212,2.88507,9250000.0
2009-09-28 07:33:00,2.88303,2.88437,2.8786,2.87966,12750000.0
2009-09-28 07:34:00,2.88273,2.8851,2.8827,2.88315,8500000.0
2009-09-28 07:35:00,2.88498,2.88498,2.88287,2.88373,9500000.0
2009-09-28 07:36:00,2.88521,2.88521,2.87879,2.88269,13880000.0
2009-09-28 07:37:00,2.88388,2.88467,2.88201,2.88373,7750000.0
2009-09-28 07:38:00,2.8804,2.8853,2.87981,2.88444,8500000.0
2009-09-28 07:39:00,2.87923,2.88385,2.87923,2.88157,5750000.0
2009-09-28 07:40:00,2.88567,2.88567,2.8796,2.88413,5630000.0
2009-09-28 07:41:00,2.88263,2.88521,2.88218,2.88293,6500000.0
2009-09-28 07:42:00,2.88524,2.88524,2.88105,2.88105,10130000.0
2009-09-28 07:43:00,2.88231,2.88514,2.88108,2.88481,9250000.0
2009-09-28 07:44:00,2.88209,2.88537,2.88207,2.88304,7000000.0
2009-09-28 07:45:00,2.88319,2.88532,2.87991,2.88532,9000000.0
2009-09-28 07:46:00,2.88378,2.88518,2.88307,2.88475,9630000.0
2009-09-28 07:47:00,2.88263,2.8852,2.88006,2.88006,8250000.0
2009-09-28 07:48:00,2.88517,2.88716,2.88399,2.88462,7000000.0
2009-09-28 07:49:00,2.88642,2.88795,2.88189,2.88288,7500000.0
2009-09-28 07:50:00,2.88872,2.89004,2.88509,2.88725,7250000.0
2009-09-28 07:51:00,2.8857,2.88875,2.88455,2.88812,5250000.0
2009-09-28 07:52:00,2.88782,2.88811,2.88294,2.88608,5630000.0
2009-09-28 07:53:00,2.88668,2.88792,2.88339,2.88792,7880000.0
2009-09-28 07:54:00,2.88841,2.8885,2.88486,2.88588,7750000.0
2009-09-28 07:55:00,2.88856,2.88937,2.88717,2.88882,6380000.0
2009-09-28 07:56:00,2.88799,2.88899,2.88526,2.88851,7750000.0
2009-09-28 07:57:00,2.8877,2.88854,2.88322,2.88543,7000000.0
2009-09-28 07:58:00,2.88967,2.88967,2.88606,2.88851,6130000.0
2009-09-28 07:59:00,2.8879,2.88903,2.88621,2.8883,6750000.0
2009-09-28 08:00:00,2.88641,2.88809,2.88387,2.88387,9000000.0
2009-09-28 08:01:00,2.88793,2.88864,2.88519,2.88806,5500000.0
2009-09-28 08:02:00,2.88834,2.89035,2.88641,2.88983,7750000.0
2009-09-28 08:03:00,2.88704,2.8888,2.88486,2.88651,12750000.0
2009-09-28 08:04:00,2.88817,2.88874,2.88414,2.88738,9380000.0
2009-09-28 08:05:00,2.88932,2.88933,2.88625,2.88801,7000000.0
2009-09-28 08:06:00,2.88827,2.88898,2.88438,2.88718,7500000.0
2009-09-28 08:07:00,2.88481,2.88831,2.88393,2.88731,8750000.0
2009-09-28 08:08:00,2.88589,2.88934,2.88341,2.88934,8880000.0
2009-09-28 08:09:00,2.88809,2.88917,2.88775,2.88857,6000000.0
2009-09-28 08:10:00,2.88931,2.8895,2.88518,2.8895,8000000.0
2009-09-28 08:11:00,2.88857,2.88857,2.88345,2.88345,5130000.0
2009-09-28 08:12:00,2.88791,2.88823,2.88534,2.88545,5250000.0
2009-09-28 08:13:00,2.88554,2.88955,2.8841,2.88955,8750000.0
2009-09-28 08:14:00,2.88702,2.88915,2.88474,2.88492,5500000.0
2009-09-28 08:15:00,2.88723,2.88723,2.88213,2.88688,5500000.0
2009-09-28 08:16:00,2.88529,2.88678,2.88484,2.88561,7750000.0
2009-09-28 08:17:00,2.88674,2.88749,2.88283,2.88283,7000000.0
2009-09-28 08:18:00,2.88333,2.88603,2.88198,2.88367,9000000.0
2009-09-28 08:19:00,2.8826,2.88594,2.8826,2.88268,6000000.0
2009-09-28 08:20:00,2.8856,2.8856,2.87835,2.87835,12000000.0
2009-09-28 08:21:00,2.88587,2.88587,2.87915,2.87915,8500000.0
2009-09-28 08:22:00,2.88386,2.88386,2.87342,2.878,8500000.0
2009-09-28 08:23:00,2.88127,2.88127,2.87722,2.88019,5500000.0
2009-09-28 08:24:00,2.87844,2.87892,2.87458,2.87462,11250000.0
2009-09-28 08:25:00,2.87505,2.87938,2.87505,2.87798,7000000.0
2009-09-28 08:26:00,2.87938,2.88143,2.87574,2.878,6250000.0
2009-09-28 08:27:00,2.87851,2.88253,2.87736,2.88179,8750000.0
2009-09-28 08:28:00,2.88077,2.88144,2.87878,2.88117,14500000.0
2009-09-28 08:29:00,2.88143,2.88171,2.87683,2.87683,10750000.0
2009-09-28 08:30:00,2.88184,2.88258,2.87575,2.88044,11250000.0
2009-09-28 08:31:00,2.88318,2.88665,2.88318,2.8864,6750000.0
2009-09-28 08:32:00,2.88764,2.88806,2.8857,2.88737,5750000.0
2009-09-28 08:33:00,2.88712,2.8886,2.88531,2.88531,5250000.0
2009-09-28 08:34:00,2.88779,2.88861,2.88492,2.8886,10010000.0
2009-09-28 08:35:00,2.88795,2.88834,2.88334,2.8873,6250000.0
2009-09-28 08:36:00,2.88878,2.88878,2.88361,2.88744,9250000.0
2009-09-28 08:37:00,2.88826,2.88841,2.8841,2.8841,5250000.0
2009-09-28 08:38:00,2.88773,2.88785,2.88646,2.88646,6750000.0
2009-09-28 08:39:00,2.88857,2.88857,2.88584,2.8877,12250000.0
2009-09-28 08:40:00,2.88714,2.88864,2.88549,2.88831,8510000.0
2009-09-28 08:41:00,2.88301,2.88854,2.88301,2.88792,6000000.0
2009-09-28 08:42:00,2.88404,2.88668,2.88169,2.88405,6380000.0
2009-09-28 08:43:00,2.88629,2.88772,2.88214,2.88753,9000000.0
2009-09-28 08:44:00,2.88647,2.89131,2.88647,2.89058,8000000.0
2009-09-28 08:45:00,2.88739,2.89302,2.88739,2.89031,7000000.0
2009-09-28 08:46:00,2.89261,2.89292,2.88844,2.8926,9000000.0
2009-09-28 08:47:00,2.89032,2.89156,2.8863,2.89085,8000000.0
2009-09-28 08:48:00,2.88963,2.89085,2.88845,2.88845,5250000.0
2009-09-28 08:49:00,2.89192,2.89192,2.88717,2.89056,6500000.0
2009-09-28 08:50:00,2.88698,2.89219,2.88698,2.89219,8750000.0
2009-09-28 08:51:00,2.89147,2.89148,2.88881,2.88924,11500000.0
2009-09-28 08:52:00,2.89106,2.89195,2.88987,2.88996,10500000.0
2009-09-28 08:53:00,2.8925,2.8942,2.88975,2.8942,10880000.0
2009-09-28 08:54:00,2.89634,2.89797,2.8934,2.8934,8750000.0
2009-09-28 08:55:00,2.89592,2.89772,2.89466,2.89769,5750000.0
2009-09-28 08:56:00,2.89248,2.8964,2.89016,2.89599,5750000.0
2009-09-28 08:57:00,2.89248,2.89465,2.89026,2.89119,5250000.0
2009-09-28 08:58:00,2.88745,2.89318,2.88745,2.89262,8000000.0
2009-09-28 08:59:00,2.89095,2.89217,2.88831,2.88899,8250000.0
2009-09-28 09:00:00,2.88357,2.88981,2.88357,2.88758,8750000.0
2009-09-28 09:01:00,2.88902,2.88948,2.88614,2.88826,8000000.0
2009-09-28 09:02:00,2.88883,2.8913,2.88828,2.88872,6000000.0
2009-09-28 09:03:00,2.88812,2.89054,2.88567,2.89031,11380000.0
2009-09-28 09:04:00,2.8915,2.89154,2.88882,2.88916,6000000.0
2009-09-28 09:05:00,2.883,2.88884,2.883,2.88774,8000000.0
2009-09-28 09:06:00,2.8849,2.88769,2.88209,2.88741,8380000.0
2009-09-28 09:07:00,2.88451,2.88676,2.8837,2.88662,8250000.0
2009-09-28 09:08:00,2.88514,2.88574,2.88322,2.88414,5250000.0
2009-09-28 09:09:00,2.88639,2.88764,2.88428,2.88694,6630000.0
2009-09-28 09:10:00,2.88474,2.88641,2.88214,2.88509,9750000.0
2009-09-28 09:11:00,2.88347,2.8861,2.88347,2.8861,6130000.0
2009-09-28 09:12:00,2.8855,2.88658,2.88186,2.88347,7500000.0
2009-09-28 09:13:00,2.88565,2.88693,2.88086,2.88683,7250000.0
2009-09-28 09:14:00,2.88402,2.88611,2.88139,2.88461,7000000.0
2009-09-28 09:15:00,2.88677,2.88677,2.88266,2.88447,8000000.0
2009-09-28 09:16:00,2.88641,2.88958,2.88373,2.88798,9500000.0
2009-09-28 09:17:00,2.88679,2.88885,2.88336,2.88864,9250000.0
2009-09-28 09:18:00,2.88572,2.89012,2.8853,2.89012,11500000.0
2009-09-28 09:19:00,2.89046,2.89101,2.88449,2.88881,5880000.0
2009-09-28 09:20:00,2.88644,2.89099,2.88644,2.88751,7250000.0
2009-09-28 09:21:00,2.88792,2.89102,2.88761,2.88871,10500000.0
2009-09-28 09:22:00,2.88785,2.88963,2.88631,2.88905,7000000.0
2009-09-28 09:23:00,2.88735,2.889,2.88695,2.88819,7500000.0
2009-09-28 09:24:00,2.88699,2.89053,2.88699,2.88824,6000000.0
2009-09-28 09:25:00,2.89,2.89089,2.88663,2.88899,10750000.0
2009-09-28 09:26:00,2.89181,2.89181,2.88739,2.88955,9250000.0
2009-09-28 09:27:00,2.88967,2.89249,2.88706,2.88867,10750000.0
2009-09-28 09:28:00,2.89018,2.89329,2.89018,2.89329,5500000.0
2009-09-28 09:29:00,2.88762,2.89228,2.88762,2.88824,9000000.0
2009-09-28 09:30:00,2.89123,2.89163,2.88937,2.89095,5500000.0
2009-09-28 09:31:00,2.88887,2.89183,2.88824,2.89183,13000000.0
2009-09-28 09:32:00,2.88873,2.89159,2.88756,2.89152,7000000.0
2009-09-28 09:33:00,2.89207,2.89233,2.88874,2.88969,6250000.0
2009-09-28 09:34:00,2.89195,2.89243,2.8899,2.89214,12500000.0
2009-09-28 09:35:00,2.89001,2.89397,2.88925,2.89348,8500000.0
2009-09-28 09:36:00,2.89129,2.89414,2.89002,2.89253,9250000.0
2009-09-28 09:37:00,2.89051,2.89394,2.88895,2.89333,10130000.0
2009-09-28 09:38:00,2.89284,2.89372,2.89085,2.89372,7500000.0
2009-09-28 09:39:00,2.89277,2.89411,2.89138,2.89411,7500000.0
2009-09-28 09:40:00,2.89506,2.89549,2.88964,2.89464,8750000.0
2009-09-28 09:41:00,2.89593,2.89593,2.88923,2.89244,12000000.0
2009-09-28 09:42:00,2.8925,2.89458,2.88924,2.89062,5750000.0
2009-09-28 09:43:00,2.89035,2.89427,2.88996,2.89427,11630000.0
2009-09-28 09:44:00,2.89454,2.89454,2.88832,2.89308,8500000.0
2009-09-28 09:45:00,2.89151,2.89343,2.88614,2.89246,11130000.0
2009-09-28 09:46:00,2.89218,2.89407,2.89091,2.89286,6630000.0
2009-09-28 09:47:00,2.88995,2.89127,2.88661,2.89059,10130000.0
2009-09-28 09:48:00,2.88907,2.891,2.88856,2.88856,9500000.0
2009-09-28 09:49:00,2.89064,2.89159,2.88876,2.89019,8500000.0
2009-09-28 09:50:00,2.88995,2.89043,2.88816,2.88891,8130000.0
2009-09-28 09:51:00,2.89108,2.89205,2.88953,2.89151,9250000.0
2009-09-28 09:52:00,2.89304,2.89304,2.89014,2.89235,10000000.0
2009-09-28 09:53:00,2.89401,2.89457,2.89217,2.89368,8880000.0
2009-09-28 09:54:00,2.89361,2.89455,2.89044,2.89455,9500000.0
2009-09-28 09:55:00,2.89444,2.89507,2.89178,2.89405,12750000.0
2009-09-28 09:56:00,2.89333,2.894,2.89152,2.89152,11500000.0
2009-09-28 09:57:00,2.8944,2.89465,2.89111,2.89371,9380000.0
2009-09-28 09:58:00,2.89527,2.89549,2.88767,2.89419,8750000.0
2009-09-28 09:59:00,2.89592,2.89613,2.89354,2.89569,6250000.0
2009-09-28 10:00:00,2.8914,2.89643,2.8914,2.89288,10000000.0
2009-09-28 10:01:00,2.89427,2.89458,2.89256,2.89328,8250000.0
2009-09-28 10:02:00,2.89327,2.89617,2.89165,2.89521,13380000.0
2009-09-28 10:03:00,2.89312,2.8969,2.89135,2.89586,9630000.0
2009-09-28 10:04:00,2.89042,2.89516,2.89042,2.8948,6250000.0
2009-09-28 10:05:00,2.89232,2.89709,2.89232,2.89552,7750000.0
2009-09-28 10:06:00,2.89577,2.89686,2.89014,2.89014,5880000.0
2009-09-28 10:07:00,2.89531,2.89858,2.89321,2.89858,7000000.0
2009-09-28 10:08:00,2.89355,2.89551,2.88925,2.89295,8000000.0
2009-09-28 10:09:00,2.89281,2.89395,2.88928,2.89327,6630000.0
2009-09-28 10:10:00,2.88985,2.89543,2.88985,2.8912,7750000.0
2009-09-28 10:11:00,2.89047,2.89447,2.88854,2.89447,9250000.0
2009-09-28 10:12:00,2.8925,2.89461,2.88946,2.89076,10250000.0
2009-09-28 10:13:00,2.89086,2.89395,2.88984,2.89395,8130000.0
2009-09-28 10:14:00,2.894,2.8948,2.88984,2.88984,10750000.0
2009-09-28 10:15:00,2.8904,2.89363,2.8904,2.89266,8750000.0
2009-09-28 10:16:00,2.89081,2.89428,2.88902,2.89379,10000000.0
2009-09-28 10:17:00,2.89345,2.89367,2.89164,2.89174,6750000.0
2009-09-28 10:18:00,2.89031,2.89458,2.88941,2.88941,11000000.0
2009-09-28 10:19:00,2.89359,2.89398,2.8915,2.89351,8750000.0
2009-09-28 10:20:00,2.89217,2.89332,2.88936,2.89034,8130000.0
2009-09-28 10:21:00,2.8918,2.8935,2.88903,2.89177,9250000.0
2009-09-28 10:22:00,2.88671,2.89046,2.88571,2.88571,10000000.0
2009-09-28 10:23:00,2.89069,2.89069,2.88694,2.88694,7250000.0
2009-09-28 10:24:00,2.88724,2.88863,2.88448,2.88668,10630000.0
2009-09-28 10:25:00,2.88822,2.88903,2.88613,2.88672,6000000.0
2009-09-28 10:26:00,2.88312,2.88734,2.88312,2.88709,6500000.0
2009-09-28 10:27:00,2.88747,2.88747,2.88162,2.88666,12000000.0
2009-09-28 10:28:00,2.8849,2.88811,2.88177,2.88792,10000000.0
2009-09-28 10:29:00,2.88547,2.88848,2.88504,2.88848,6500000.0
2009-09-28 10:30:00,2.88668,2.88694,2.88504,2.8863,9000000.0
2009-09-28 10:31:00,2.88551,2.88693,2.88072,2.88485,9250000.0
2009-09-28 10:32:00,2.88484,2.8857,2.8792,2.88329,8750000.0
2009-09-28 10:33:00,2.88588,2.88643,2.88405,2.88537,13250000.0
2009-09-28 10:34:00,2.88683,2.88683,2.8836,2.88656,6000000.0
2009-09-28 10:35:00,2.887,2.88908,2.88374,2.88793,6250000.0
2009-09-28 10:36:00,2.88453,2.88731,2.88099,2.88731,8500000.0
2009-09-28 10:37:00,2.88434,2.88577,2.88216,2.88517,6380000.0
2009-09-28 10:38:00,2.88548,2.88578,2.8821,2.88414,6250000.0
2009-09-28 10:39:00,2.8851,2.88704,2.88217,2.88217,9250000.0
2009-09-28 10:40:00,2.88621,2.88621,2.87795,2.87795,5500000.0
2009-09-28 10:41:00,2.88483,2.88538,2.87971,2.88014,6880000.0
2009-09-28 10:42:00,2.88424,2.88522,2.88141,2.8835,10250000.0
2009-09-28 10:43:00,2.88287,2.88452,2.87892,2.88452,9750000.0
2009-09-28 10:44:00,2.88474,2.88643,2.88326,2.88643,10380000.0
2009-09-28 10:45:00,2.88181,2.88557,2.88181,2.88369,6250000.0
2009-09-28 10:46:00,2.88587,2.88617,2.88057,2.88591,10250000.0
2009-09-28 10:47:00,2.88647,2.88697,2.88013,2.88013,7250000.0
2009-09-28 10:48:00,2.88379,2.88536,2.88159,2.88159,8000000.0
2009-09-28 10:49:00,2.88183,2.88447,2.8797,2.88447,8130000.0
2009-09-28 10:50:00,2.88202,2.88518,2.88199,2.88518,12000000.0
2009-09-28 10:51:00,2.88594,2.88594,2.88019,2.88019,6750000.0
2009-09-28 10:52:00,2.88401,2.8868,2.88322,2.88405,9250000.0
2009-09-28 10:53:00,2.88619,2.88665,2.88223,2.88223,8500000.0
2009-09-28 10:54:00,2.88492,2.88492,2.87887,2.87887,13500000.0
2009-09-28 10:55:00,2.88395,2.88573,2.88264,2.88264,7380000.0
2009-09-28 10:56:00,2.88638,2.88638,2.87997,2.88456,8130000.0
2009-09-28 10:57:00,2.8805,2.88494,2.8805,2.88298,9880000.0
2009-09-28 10:58:00,2.88274,2.88551,2.88253,2.88253,6250000.0
2009-09-28 10:59:00,2.88526,2.88551,2.88112,2.88112,9130000.0
2009-09-28 11:00:00,2.88307,2.88684,2.88307,2.88583,7500000.0
2009-09-28 11:01:00,2.88483,2.88706,2.88236,2.8868,11250000.0
2009-09-28 11:02:00,2.88597,2.88744,2.88402,2.88628,8380000.0
2009-09-28 11:03:00,2.88608,2.88608,2.87915,2.87915,10000000.0
2009-09-28 11:04:00,2.88416,2.8859,2.88169,2.88169,9750000.0
2009-09-28 11:05:00,2.88365,2.8857,2.88227,2.8857,5500000.0
2009-09-28 11:06:00,2.88529,2.88529,2.88308,2.88439,7000000.0
2009-09-28 11:07:00,2.88528,2.88652,2.88076,2.88301,7750000.0
2009-09-28 11:08:00,2.88487,2.88667,2.88141,2.88141,10500000.0
2009-09-28 11:09:00,2.88063,2.88583,2.88063,2.88549,6000000.0
2009-09-28 11:10:00,2.88473,2.88567,2.88068,2.88534,7000000.0
2009-09-28 11:11:00,2.88327,2.88327,2.87919,2.87919,8000000.0
2009-09-28 11:12:00,2.88311,2.88457,2.88023,2.88457,6750000.0
2009-09-28 11:13:00,2.88132,2.88551,2.87863,2.88368,8000000.0
2009-09-28 11:14:00,2.88372,2.88414,2.87788,2.8825,8750000.0
2009-09-28 11:15:00,2.88271,2.88432,2.88057,2.88057,9500000.0
2009-09-28 11:16:00,2.88346,2.88346,2.8797,2.88231,11000000.0
2009-09-28 11:17:00,2.88099,2.88378,2.87894,2.88152,12750000.0
2009-09-28 11:18:00,2.88366,2.88366,2.8791,2.88254,7250000.0
2009-09-28 11:19:00,2.87999,2.88385,2.87999,2.88159,8380000.0
2009-09-28 11:20:00,2.8831,2.88336,2.87904,2.88058,6500000.0
2009-09-28 11:21:00,2.88476,2.88476,2.88038,2.88273,7500000.0
2009-09-28 11:22:00,2.88483,2.88483,2.87819,2.88288,8250000.0
2009-09-28 11:23:00,2.88356,2.88544,2.88136,2.88136,7250000.0
2009-09-28 11:24:00,2.88486,2.88486,2.87985,2.88277,9250000.0
2009-09-28 11:25:00,2.8805,2.88153,2.87848,2.8814,9000000.0
2009-09-28 11:26:00,2.88096,2.88304,2.87955,2.87955,8750000.0
2009-09-28 11:27:00,2.88185,2.88237,2.87841,2.88204,9250000.0
2009-09-28 11:28:00,2.88183,2.88255,2.87897,2.8802,10000000.0
2009-09-28 11:29:00,2.88099,2.88336,2.8796,2.8796,5500000.0
2009-09-28 11:30:00,2.88206,2.88427,2.87933,2.88379,11510000.0
2009-09-28 11:31:00,2.88488,2.8851,2.88098,2.8851,6750000.0
2009-09-28 11:32:00,2.88051,2.88689,2.88051,2.88561,9000000.0
2009-09-28 11:33:00,2.88505,2.88614,2.88178,2.88431,10880000.0
2009-09-28 11:34:00,2.88294,2.88493,2.88083,2.88493,9250000.0
2009-09-28 11:35:00,2.88576,2.88576,2.88035,2.88323,5380000.0
2009-09-28 11:36:00,2.88617,2.88617,2.8816,2.88323,6250000.0
2009-09-28 11:37:00,2.88518,2.88518,2.87978,2.87978,11000000.0
2009-09-28 11:38:00,2.88367,2.88536,2.88184,2.88375,7630000.0
2009-09-28 11:39:00,2.88453,2.88573,2.88088,2.88088,5250000.0
2009-09-28 11:40:00,2.88224,2.88455,2.88125,2.88406,9250000.0
2009-09-28 11:41:00,2.88197,2.8841,2.87743,2.87956,6500000.0
2009-09-28 11:42:00,2.87837,2.88299,2.87837,2.88299,6000000.0
2009-09-28 11:43:00,2.88151,2.88151,2.87403,2.87403,5630000.0
2009-09-28 11:44:00,2.88003,2.8827,2.87952,2.87952,6500000.0
2009-09-28 11:45:00,2.88002,2.88314,2.87878,2.88066,8630000.0
2009-09-28 11:46:00,2.8804,2.88228,2.87982,2.87982,9750000.0
2009-09-28 11:47:00,2.88079,2.88279,2.8805,2.8805,5250000.0
2009-09-28 11:48:00,2.88259,2.88294,2.88067,2.88067,7000000.0
2009-09-28 11:49:00,2.8812,2.88211,2.8778,2.88208,8750000.0
2009-09-28 11:50:00,2.87928,2.88222,2.87751,2.88174,9380000.0
2009-09-28 11:51:00,2.88221,2.88221,2.87641,2.87963,6250000.0
2009-09-28 11:52:00,2.88311,2.88311,2.87923,2.88256,8750000.0
2009-09-28 11:53:00,2.88037,2.88211,2.87952,2.88086,9000000.0
2009-09-28 11:54:00,2.88294,2.88294,2.87584,2.87584,9000000.0
2009-09-28 11:55:00,2.88284,2.88338,2.87935,2.8799,9000000.0
2009-09-28 11:56:00,2.88243,2.88261,2.87866,2.88021,11130000.0
2009-09-28 11:57:00,2.88339,2.88339,2.88103,2.88304,5250000.0
2009-09-28 11:58:00,2.88406,2.88426,2.87691,2.88316,10000000.0
2009-09-28 11:59:00,2.88194,2.88459,2.88098,2.88459,6630000.0
2009-09-28 12:00:00,2.88095,2.88355,2.88095,2.88355,6250000.0
2009-09-28 12:01:00,2.88065,2.88348,2.88065,2.88298,11500000.0
2009-09-28 12:02:00,2.8833,2.88365,2.87984,2.88183,7000000.0
2009-09-28 12:03:00,2.88324,2.88393,2.88033,2.88371,7750000.0
2009-09-28 12:04:00,2.88104,2.88367,2.88018,2.88357,9000000.0
2009-09-28 12:05:00,2.88127,2.88284,2.87959,2.87959,7750000.0
2009-09-28 12:06:00,2.88498,2.88563,2.88138,2.88477,5250000.0
2009-09-28 12:07:00,2.88371,2.88699,2.88094,2.88094,5500000.0
2009-09-28 12:08:00,2.88502,2.88538,2.88168,2.88538,8500000.0
2009-09-28 12:09:00,2.88586,2.88586,2.88014,2.88296,6380000.0
2009-09-28 12:10:00,2.88291,2.8872,2.88164,2.88669,10880000.0
2009-09-28 12:11:00,2.88651,2.88667,2.88059,2.88364,8500000.0
2009-09-28 12:12:00,2.88623,2.88734,2.88102,2.88244,9510000.0
2009-09-28 12:13:00,2.88261,2.88903,2.88261,2.88776,12000000.0
2009-09-28 12:14:00,2.88753,2.88919,2.88573,2.88767,6750000.0
2009-09-28 12:15:00,2.88498,2.88661,2.88045,2.88623,9250000.0
2009-09-28 12:16:00,2.88628,2.88788,2.88399,2.88399,6750000.0
2009-09-28 12:17:00,2.88463,2.88482,2.88077,2.8847,15750000.0
2009-09-28 12:18:00,2.88307,2.88431,2.87968,2.88431,10250000.0
2009-09-28 12:19:00,2.88436,2.88509,2.88101,2.88509,8500000.0
2009-09-28 12:20:00,2.88486,2.88527,2.87902,2.88136,9000000.0
2009-09-28 12:21:00,2.88275,2.88467,2.87944,2.87944,8500000.0
2009-09-28 12:22:00,2.88432,2.88504,2.87804,2.87804,10750000.0
2009-09-28 12:23:00,2.88247,2.88426,2.87914,2.88386,12250000.0
2009-09-28 12:24:00,2.88014,2.88507,2.88014,2.88215,7250000.0
2009-09-28 12:25:00,2.8845,2.88583,2.88135,2.88135,8000000.0
2009-09-28 12:26:00,2.88327,2.8844,2.88143,2.8844,8260000.0
2009-09-28 12:27:00,2.88057,2.88428,2.87943,2.88356,6750000.0
2009-09-28 12:28:00,2.88301,2.88304,2.8787,2.8798,9380000.0
2009-09-28 12:29:00,2.8837,2.88398,2.8791,2.88105,8750000.0
2009-09-28 12:30:00,2.88095,2.88549,2.88095,2.88136,9250000.0
2009-09-28 12:31:00,2.88374,2.8849,2.88224,2.88295,5750000.0
2009-09-28 12:32:00,2.8818,2.88539,2.88145,2.88145,7250000.0
2009-09-28 12:33:00,2.88375,2.88586,2.88174,2.88586,9000000.0
2009-09-28 12:34:00,2.88575,2.8867,2.88251,2.88251,6250000.0
2009-09-28 12:35:00,2.88678,2.88699,2.87763,2.87763,5500000.0
2009-09-28 12:36:00,2.88274,2.88521,2.88267,2.88267,6130000.0
2009-09-28 12:37:00,2.88115,2.88373,2.87951,2.88116,7880000.0
2009-09-28 12:38:00,2.88419,2.88517,2.87949,2.88484,5250000.0
2009-09-28 12:39:00,2.88572,2.88572,2.88116,2.88523,9130000.0
2009-09-28 12:40:00,2.88295,2.88664,2.87949,2.87949,8000000.0
2009-09-28 12:41:00,2.88463,2.88463,2.8803,2.8843,12250000.0
2009-09-28 12:42:00,2.88413,2.88512,2.87935,2.88512,6750000.0
2009-09-28 12:43:00,2.88137,2.88499,2.88137,2.88478,7750000.0
2009-09-28 12:44:00,2.88479,2.88623,2.88369,2.88384,6750000.0
2009-09-28 12:45:00,2.8844,2.88659,2.88263,2.8834,5500000.0
2009-09-28 12:46:00,2.88651,2.88651,2.88391,2.88576,10250000.0
2009-09-28 12:47:00,2.8865,2.8868,2.88062,2.88248,7000000.0
2009-09-28 12:48:00,2.88362,2.88695,2.88227,2.88695,9500000.0
2009-09-28 12:49:00,2.8861,2.88613,2.88297,2.88473,10750000.0
2009-09-28 12:50:00,2.88542,2.88606,2.88139,2.88484,5500000.0
2009-09-28 12:51:00,2.88282,2.88617,2.88171,2.88245,7750000.0
2009-09-28 12:52:00,2.8816,2.88499,2.8805,2.8805,8750000.0
2009-09-28 12:53:00,2.88502,2.88502,2.87782,2.88137,7000000.0
2009-09-28 12:54:00,2.88211,2.88359,2.8781,2.88309,9250000.0
2009-09-28 12:55:00,2.88374,2.88516,2.88035,2.88035,10250000.0
2009-09-28 12:56:00,2.87954,2.88426,2.87855,2.88037,7380000.0
2009-09-28 12:57:00,2.88247,2.88408,2.88133,2.8832,9500000.0
2009-09-28 12:58:00,2.88201,2.88463,2.87957,2.88417,8380000.0
2009-09-28 12:59:00,2.88236,2.88342,2.88107,2.88342,6000000.0
2009-09-28 13:00:00,2.87839,2.88401,2.87839,2.88063,5500000.0
2009-09-28 13:01:00,2.88434,2.88434,2.87722,2.88365,9250000.0
2009-09-28 13:02:00,2.88407,2.88407,2.87709,2.87978,7380000.0
2009-09-28 13:03:00,2.87507,2.88483,2.87507,2.88037,8380000.0
2009-09-28 13:04:00,2.88178,2.88247,2.8761,2.88116,9000000.0
2009-09-28 13:05:00,2.88181,2.88181,2.87586,2.88119,5880000.0
2009-09-28 13:06:00,2.87787,2.8813,2.87787,2.8813,7750000.0
2009-09-28 13:07:00,2.87719,2.88009,2.87611,2.87744,9500000.0
2009-09-28 13:08:00,2.8792,2.8811,2.87507,2.87987,12250000.0
2009-09-28 13:09:00,2.87926,2.8793,2.87541,2.8779,6750000.0
2009-09-28 13:10:00,2.88103,2.88103,2.87346,2.87628,12750000.0
2009-09-28 13:11:00,2.8744,2.87867,2.87404,2.87404,10250000.0
2009-09-28 13:12:00,2.87904,2.87918,2.87531,2.87726,6500000.0
2009-09-28 13:13:00,2.87934,2.87934,2.87415,2.87884,12250000.0
2009-09-28 13:14:00,2.87465,2.87668,2.87229,2.87229,9750000.0
2009-09-28 13:15:00,2.87378,2.87682,2.87098,2.87098,10500000.0
2009-09-28 13:16:00,2.87512,2.87758,2.87486,2.87708,5750000.0
2009-09-28 13:17:00,2.87636,2.88397,2.87224,2.87878,12880000.0
2009-09-28 13:18:00,2.87415,2.87669,2.87415,2.87521,5500000.0
2009-09-28 13:19:00,2.87518,2.87646,2.87145,2.8737,8500000.0
2009-09-28 13:20:00,2.87508,2.87672,2.87062,2.8749,6260000.0
2009-09-28 13:21:00,2.87613,2.87637,2.87051,2.87637,8250000.0
2009-09-28 13:22:00,2.87217,2.87637,2.87217,2.87324,6750000.0
2009-09-28 13:23:00,2.87492,2.87495,2.87307,2.87307,6750000.0
2009-09-28 13:24:00,2.87604,2.87655,2.86973,2.87179,10000000.0
2009-09-28 13:25:00,2.87348,2.87485,2.8692,2.87079,8500000.0
2009-09-28 13:26:00,2.87448,2.87604,2.87358,2.87554,11000000.0
2009-09-28 13:27:00,2.86856,2.87494,2.86856,2.87326,7500000.0
2009-09-28 13:28:00,2.87044,2.87441,2.86866,2.87372,11250000.0
2009-09-28 13:29:00,2.86805,2.87458,2.86805,2.87338,10130000.0
2009-09-28 13:30:00,2.87018,2.8744,2.86919,2.87127,10250000.0
2009-09-28 13:31:00,2.8731,2.8731,2.87061,2.87075,6500000.0
2009-09-28 13:32:00,2.86995,2.87309,2.86793,2.87262,10630000.0
2009-09-28 13:33:00,2.86968,2.87406,2.86539,2.868,6250000.0
2009-09-28 13:34:00,2.86718,2.87517,2.86718,2.87235,9630000.0
2009-09-28 13:35:00,2.87447,2.87447,2.87097,2.87152,8630000.0
2009-09-28 13:36:00,2.8721,2.87354,2.86971,2.86971,8000000.0
2009-09-28 13:37:00,2.87319,2.87508,2.87171,2.87255,8750000.0
2009-09-28 13:38:00,2.87267,2.87598,2.87267,2.87513,11000000.0
2009-09-28 13:39:00,2.87294,2.87547,2.87193,2.87547,8500000.0
2009-09-28 13:40:00,2.87166,2.87626,2.87117,2.87523,11250000.0
2009-09-28 13:41:00,2.87261,2.8743,2.8711,2.87368,11250000.0
2009-09-28 13:42:00,2.87226,2.87469,2.86991,2.87413,13500000.0
2009-09-28 13:43:00,2.87293,2.87458,2.87013,2.87131,10750000.0
2009-09-28 13:44:00,2.87376,2.87376,2.86881,2.87222,11250000.0
2009-09-28 13:45:00,2.87347,2.87395,2.87048,2.87048,8500000.0
2009-09-28 13:46:00,2.8742,2.87467,2.87168,2.87304,6250000.0
2009-09-28 13:47:00,2.86922,2.87617,2.86922,2.87617,8500000.0
2009-09-28 13:48:00,2.87336,2.8763,2.87148,2.8763,9500000.0
2009-09-28 13:49:00,2.87326,2.87483,2.86926,2.8727,6750000.0
2009-09-28 13:50:00,2.87734,2.87804,2.8738,2.8738,7500000.0
2009-09-28 13:51:00,2.87619,2.87852,2.87533,2.87762,8000000.0
2009-09-28 13:52:00,2.87847,2.87847,2.8747,2.87635,9000000.0
2009-09-28 13:53:00,2.87745,2.87778,2.87411,2.87616,9000000.0
2009-09-28 13:54:00,2.8734,2.87753,2.87338,2.87687,10750000.0
2009-09-28 13:55:00,2.8749,2.87782,2.87431,2.87431,8500000.0
2009-09-28 13:56:00,2.86837,2.87633,2.86837,2.87385,8250000.0
2009-09-28 13:57:00,2.87369,2.87705,2.87369,2.87705,6750000.0
2009-09-28 13:58:00,2.8754,2.8778,2.87404,2.87622,11130000.0
2009-09-28 13:59:00,2.87685,2.87783,2.87437,2.87725,11250000.0
2009-09-28 14:00:00,2.87736,2.87874,2.87569,2.87805,8500000.0
2009-09-28 14:01:00,2.87779,2.87779,2.8732,2.87738,6250000.0
2009-09-28 14:02:00,2.87712,2.87712,2.87343,2.87649,8250000.0
2009-09-28 14:03:00,2.8757,2.87736,2.87419,2.87645,8500000.0
2009-09-28 14:04:00,2.87555,2.87697,2.87301,2.87607,8130000.0
2009-09-28 14:05:00,2.87384,2.87598,2.87018,2.87018,5130000.0
2009-09-28 14:06:00,2.87173,2.87466,2.87173,2.87263,5500000.0
2009-09-28 14:07:00,2.87548,2.87592,2.87084,2.87135,10130000.0
2009-09-28 14:08:00,2.87263,2.8739,2.86934,2.87202,7380000.0
2009-09-28 14:09:00,2.87356,2.87356,2.86694,2.87182,8250000.0
2009-09-28 14:10:00,2.87133,2.87171,2.86595,2.87072,8750000.0
2009-09-28 14:11:00,2.86784,2.87089,2.86603,2.86925,8000000.0
2009-09-28 14:12:00,2.86407,2.86971,2.86407,2.86707,5500000.0
2009-09-28 14:13:00,2.86879,2.86967,2.86706,2.86706,9500000.0
2009-09-28 14:14:00,2.86954,2.86985,2.86688,2.86827,5500000.0
2009-09-28 14:15:00,2.86954,2.86954,2.86546,2.86546,11130000.0
2009-09-28 14:16:00,2.86847,2.86867,2.8633,2.86791,6250000.0
2009-09-28 14:17:00,2.86758,2.86934,2.86651,2.86703,11250000.0
2009-09-28 14:18:00,2.86542,2.86817,2.86137,2.86758,10000000.0
2009-09-28 14:19:00,2.8626,2.86648,2.8626,2.86454,10000000.0
2009-09-28 14:20:00,2.8665,2.86674,2.86269,2.8657,9000000.0
2009-09-28 14:21:00,2.86342,2.86482,2.85979,2.86233,11000000.0
2009-09-28 14:22:00,2.8628,2.8628,2.85868,2.86167,7130000.0
2009-09-28 14:23:00,2.86171,2.86284,2.85874,2.85995,6500000.0
2009-09-28 14:24:00,2.85715,2.85865,2.85069,2.85069,7130000.0
2009-09-28 14:25:00,2.85374,2.85778,2.84938,2.85304,6750000.0
2009-09-28 14:26:00,2.8548,2.85844,2.85351,2.85825,5500000.0
2009-09-28 14:27:00,2.85592,2.85831,2.85584,2.85831,6500000.0
2009-09-28 14:28:00,2.85854,2.8598,2.85603,2.8598,7750000.0
2009-09-28 14:29:00,2.85502,2.85988,2.85404,2.8588,10130000.0
2009-09-28 14:30:00,2.85567,2.85872,2.85503,2.85538,10500000.0
2009-09-28 14:31:00,2.85691,2.85691,2.85025,2.851,12880000.0
2009-09-28 14:32:00,2.85671,2.85722,2.85202,2.85711,10500000.0
2009-09-28 14:33:00,2.85721,2.85779,2.85178,2.85779,5500000.0
2009-09-28 14:34:00,2.85779,2.85858,2.85137,2.85696,7000000.0
2009-09-28 14:35:00,2.85575,2.85716,2.85278,2.85278,11750000.0
2009-09-28 14:36:00,2.85822,2.85824,2.85387,2.85824,9380000.0
2009-09-28 14:37:00,2.85873,2.8593,2.85492,2.85832,6500000.0
2009-09-28 14:38:00,2.85473,2.86064,2.85473,2.857,9000000.0
2009-09-28 14:39:00,2.85755,2.85924,2.85208,2.85689,10500000.0
2009-09-28 14:40:00,2.85581,2.86012,2.85581,2.85715,8500000.0
2009-09-28 14:41:00,2.8577,2.85901,2.85653,2.85901,7000000.0
2009-09-28 14:42:00,2.85747,2.85878,2.85538,2.85538,8250000.0
2009-09-28 14:43:00,2.85697,2.85978,2.85615,2.85615,10000000.0
2009-09-28 14:44:00,2.85909,2.85973,2.85674,2.85688,8250000.0
2009-09-28 14:45:00,2.85957,2.85964,2.85542,2.85821,10750000.0
2009-09-28 14:46:00,2.85236,2.85592,2.85105,2.85199,8000000.0
2009-09-28 14:47:00,2.85219,2.85219,2.85003,2.85129,8130000.0
2009-09-28 14:48:00,2.84743,2.85335,2.84671,2.84671,8380000.0
2009-09-28 14:49:00,2.84903,2.85383,2.84898,2.85107,6630000.0
2009-09-28 14:50:00,2.85083,2.85231,2.8488,2.85111,9000000.0
2009-09-28 14:51:00,2.8508,2.85444,2.85021,2.85022,7750000.0
2009-09-28 14:52:00,2.85616,2.85686,2.8507,2.85359,8500000.0
2009-09-28 14:53:00,2.85777,2.85777,2.85187,2.85382,6000000.0
2009-09-28 14:54:00,2.85479,2.85709,2.85233,2.85419,5500000.0
2009-09-28 14:55:00,2.85352,2.85664,2.85191,2.85664,7500000.0
2009-09-28 14:56:00,2.8585,2.8585,2.85441,2.85744,8750000.0
2009-09-28 14:57:00,2.85664,2.85705,2.85481,2.85701,7000000.0
2009-09-28 14:58:00,2.85553,2.85873,2.85293,2.85873,12000000.0
2009-09-28 14:59:00,2.85562,2.85984,2.85398,2.85984,7750000.0
2009-09-28 15:00:00,2.86143,2.86152,2.85848,2.86013,11000000.0
2009-09-28 15:01:00,2.85936,2.86038,2.85706,2.85981,5500000.0
2009-09-28 15:02:00,2.85961,2.86132,2.85716,2.86123,8000000.0
2009-09-28 15:03:00,2.86003,2.86042,2.8566,2.8566,5500000.0
2009-09-28 15:04:00,2.85914,2.86138,2.85756,2.86084,5500000.0
2009-09-28 15:05:00,2.85942,2.86091,2.85705,2.85826,8750000.0
2009-09-28 15:06:00,2.85928,2.86179,2.85647,2.85647,6500000.0
2009-09-28 15:07:00,2.86206,2.86276,2.85839,2.85839,10750000.0
2009-09-28 15:08:00,2.86178,2.86178,2.85602,2.86115,5630000.0
2009-09-28 15:09:00,2.85814,2.86246,2.85814,2.86181,7880000.0
2009-09-28 15:10:00,2.85763,2.86207,2.85763,2.86207,8500000.0
2009-09-28 15:11:00,2.86295,2.86386,2.85749,2.85978,8250000.0
2009-09-28 15:12:00,2.86323,2.86495,2.85999,2.86495,6000000.0
2009-09-28 15:13:00,2.85822,2.86487,2.85822,2.86136,8250000.0
2009-09-28 15:14:00,2.86367,2.86506,2.86125,2.86505,8500000.0
2009-09-28 15:15:00,2.8609,2.86505,2.86009,2.86465,5500000.0
2009-09-28 15:16:00,2.86024,2.86533,2.86024,2.86522,6750000.0
2009-09-28 15:17:00,2.86639,2.86639,2.86258,2.86301,13000000.0
2009-09-28 15:18:00,2.86304,2.86521,2.86049,2.86049,8750000.0
2009-09-28 15:19:00,2.86461,2.86676,2.86357,2.86511,9250000.0
2009-09-28 15:20:00,2.86647,2.86652,2.86316,2.86635,7880000.0
2009-09-28 15:21:00,2.86222,2.86593,2.86222,2.86437,8000000.0
2009-09-28 15:22:00,2.86348,2.8663,2.86059,2.8663,7250000.0
2009-09-28 15:23:00,2.86659,2.86659,2.86138,2.86526,5880000.0
2009-09-28 15:24:00,2.86647,2.86647,2.86092,2.86533,8630000.0
2009-09-28 15:25:00,2.86434,2.87222,2.86397,2.86602,7380000.0
2009-09-28 15:26:00,2.86123,2.86573,2.85947,2.86098,8130000.0
2009-09-28 15:27:00,2.86346,2.86456,2.86241,2.86449,8500000.0
2009-09-28 15:28:00,2.86461,2.86605,2.8626,2.86397,8250000.0
2009-09-28 15:29:00,2.86656,2.86796,2.86468,2.8678,6250000.0
2009-09-28 15:30:00,2.86374,2.86748,2.8621,2.86629,10750000.0
2009-09-28 15:31:00,2.86747,2.86748,2.86337,2.86543,6750000.0
2009-09-28 15:32:00,2.86411,2.86739,2.85994,2.85994,6630000.0
2009-09-28 15:33:00,2.86265,2.86608,2.86192,2.86608,5250000.0
2009-09-28 15:34:00,2.86169,2.86575,2.85851,2.86162,8880000.0
2009-09-28 15:35:00,2.86487,2.86487,2.85589,2.85951,7500000.0
2009-09-28 15:36:00,2.86115,2.86372,2.86065,2.86372,8630000.0
2009-09-28 15:37:00,2.86161,2.86304,2.85787,2.85916,6000000.0
2009-09-28 15:38:00,2.86204,2.86422,2.85767,2.86375,7500000.0
2009-09-28 15:39:00,2.86409,2.87055,2.86067,2.86483,10500000.0
2009-09-28 15:40:00,2.86523,2.87025,2.86179,2.86461,7250000.0
2009-09-28 15:41:00,2.8637,2.86537,2.86097,2.86423,9000000.0
2009-09-28 15:42:00,2.86381,2.86442,2.86169,2.86365,8250000.0
2009-09-28 15:43:00,2.86154,2.86309,2.85929,2.86113,9380000.0
2009-09-28 15:44:00,2.86268,2.86417,2.86033,2.86223,6750000.0
2009-09-28 15:45:00,2.85952,2.86292,2.85558,2.85713,8380000.0
2009-09-28 15:46:00,2.85592,2.85949,2.85592,2.85914,6250000.0
2009-09-28 15:47:00,2.85967,2.86094,2.85461,2.85787,6750000.0
2009-09-28 15:48:00,2.85715,2.85728,2.85393,2.85725,10750000.0
2009-09-28 15:49:00,2.85734,2.85867,2.85413,2.85589,5880000.0
2009-09-28 15:50:00,2.85838,2.859,2.85484,2.85831,7130000.0
2009-09-28 15:51:00,2.85894,2.85919,2.85172,2.85368,5500000.0
2009-09-28 15:52:00,2.8589,2.85912,2.85326,2.85758,9000000.0
2009-09-28 15:53:00,2.85758,2.85945,2.85541,2.85945,11000000.0
2009-09-28 15:54:00,2.85867,2.86012,2.85388,2.85969,7130000.0
2009-09-28 15:55:00,2.85553,2.85888,2.85328,2.85864,6250000.0
2009-09-28 15:56:00,2.85854,2.86067,2.85705,2.85984,6380000.0
2009-09-28 15:57:00,2.85615,2.85968,2.85615,2.85799,5500000.0
2009-09-28 15:58:00,2.86016,2.86141,2.85915,2.86141,7250000.0
2009-09-28 15:59:00,2.85705,2.86098,2.85434,2.86026,8500000.0
2009-09-28 16:00:00,2.85581,2.8595,2.85162,2.85828,6750000.0
2009-09-28 16:01:00,2.85376,2.85781,2.85308,2.85712,10500000.0
2009-09-28 16:02:00,2.85716,2.85733,2.85143,2.85606,11250000.0
2009-09-28 16:03:00,2.85206,2.85571,2.84943,2.85447,6500000.0
2009-09-28 16:04:00,2.85579,2.85635,2.84974,2.85635,8250000.0
2009-09-28 16:05:00,2.85543,2.85717,2.85189,2.85435,11250000.0
2009-09-28 16:06:00,2.85517,2.85697,2.85378,2.85509,5250000.0
2009-09-28 16:07:00,2.85388,2.85517,2.8507,2.85271,10250000.0
2009-09-28 16:08:00,2.85505,2.85604,2.85118,2.85118,6500000.0
2009-09-28 16:09:00,2.85612,2.85616,2.85,2.85616,7250000.0
2009-09-28 16:10:00,2.85383,2.85632,2.8522,2.85632,8630000.0
2009-09-28 16:11:00,2.85329,2.85753,2.85288,2.85288,6250000.0
2009-09-28 16:12:00,2.85584,2.85678,2.85231,2.8566,8750000.0
2009-09-28 16:13:00,2.85723,2.85814,2.85424,2.85814,10000000.0
2009-09-28 16:14:00,2.85676,2.85818,2.85316,2.85335,9250000.0
2009-09-28 16:15:00,2.85835,2.8584,2.85443,2.85762,7000000.0
2009-09-28 16:16:00,2.85885,2.85885,2.85474,2.85791,10750000.0
2009-09-28 16:17:00,2.85722,2.85826,2.85457,2.85797,9000000.0
2009-09-28 16:18:00,2.85782,2.85782,2.85497,2.85602,5250000.0
2009-09-28 16:19:00,2.8561,2.85839,2.85519,2.85565,11630000.0
2009-09-28 16:20:00,2.85441,2.85811,2.85034,2.85811,7000000.0
2009-09-28 16:21:00,2.85777,2.8578,2.85293,2.85293,8250000.0
2009-09-28 16:22:00,2.85886,2.85946,2.85456,2.85456,8250000.0
2009-09-28 16:23:00,2.85696,2.85716,2.85426,2.85426,7250000.0
2009-09-28 16:24:00,2.85727,2.8575,2.85349,2.85387,11750000.0
2009-09-28 16:25:00,2.85599,2.85748,2.85349,2.85556,10000000.0
2009-09-28 16:26:00,2.85492,2.85778,2.8534,2.8534,8000000.0
2009-09-28 16:27:00,2.85446,2.85822,2.85356,2.85779,10000000.0
2009-09-28 16:28:00,2.85442,2.85839,2.85089,2.85795,7750000.0
2009-09-28 16:29:00,2.85393,2.85767,2.85393,2.85657,6630000.0
2009-09-28 16:30:00,2.85547,2.85641,2.85224,2.85224,9500000.0
2009-09-28 16:31:00,2.85743,2.85801,2.85002,2.85564,11500000.0
2009-09-28 16:32:00,2.85419,2.85595,2.85334,2.85595,8500000.0
2009-09-28 16:33:00,2.85355,2.85706,2.85084,2.85384,8250000.0
2009-09-28 16:34:00,2.85432,2.85656,2.85009,2.85009,6250000.0
2009-09-28 16:35:00,2.8549,2.85587,2.85037,2.85319,9750000.0
2009-09-28 16:36:00,2.85636,2.85636,2.85145,2.85282,9000000.0
2009-09-28 16:37:00,2.85299,2.85646,2.85271,2.85641,5500000.0
2009-09-28 16:38:00,2.85417,2.85697,2.8534,2.85526,8000000.0
2009-09-28 16:39:00,2.85416,2.85683,2.85158,2.85677,7000000.0
2009-09-28 16:40:00,2.85462,2.85785,2.85394,2.85785,10750000.0
2009-09-28 16:41:00,2.85844,2.85876,2.85408,2.85745,12250000.0
2009-09-28 16:42:00,2.85585,2.85693,2.85477,2.85477,5500000.0
2009-09-28 16:43:00,2.85718,2.8586,2.85071,2.85494,7130000.0
2009-09-28 16:44:00,2.85656,2.85832,2.854,2.85506,7250000.0
2009-09-28 16:45:00,2.85637,2.85729,2.85057,2.85406,9750000.0
2009-09-28 16:46:00,2.85803,2.85832,2.85339,2.85742,7500000.0
2009-09-28 16:47:00,2.85648,2.85839,2.85609,2.85838,8750000.0
2009-09-28 16:48:00,2.85772,2.85936,2.85457,2.85674,9000000.0
2009-09-28 16:49:00,2.85844,2.86047,2.85791,2.85838,8750000.0
2009-09-28 16:50:00,2.8599,2.86143,2.85705,2.8571,7880000.0
2009-09-28 16:51:00,2.85537,2.85969,2.85409,2.85716,8000000.0
2009-09-28 16:52:00,2.8586,2.86005,2.85735,2.86005,7500000.0
2009-09-28 16:53:00,2.85829,2.85991,2.85716,2.85716,9500000.0
2009-09-28 16:54:00,2.8588,2.86217,2.85667,2.85667,9750000.0
2009-09-28 16:55:00,2.86105,2.86264,2.85789,2.85876,10250000.0
2009-09-28 16:56:00,2.8595,2.86104,2.8595,2.86088,7750000.0
2009-09-28 16:57:00,2.86081,2.86187,2.85724,2.86187,9000000.0
2009-09-28 16:58:00,2.8624,2.86328,2.85995,2.86193,10750000.0
2009-09-28 16:59:00,2.86359,2.86445,2.86138,2.86445,6130000.0
2009-09-28 17:00:00,2.85871,2.86257,2.85674,2.85959,9130000.0
2009-09-28 17:01:00,2.86408,2.86408,2.85851,2.86399,9500000.0
2009-09-28 17:02:00,2.86171,2.86387,2.86021,2.86387,5750000.0
2009-09-28 17:03:00,2.85864,2.86309,2.85852,2.86269,6250000.0
2009-09-28 17:04:00,2.85867,2.8613,2.85387,2.85888,12000000.0
2009-09-28 17:05:00,2.86139,2.86237,2.8578,2.86237,10500000.0
2009-09-28 17:06:00,2.85816,2.86291,2.85816,2.86074,10250000.0
2009-09-28 17:07:00,2.86175,2.86227,2.8587,2.8587,5500000.0
2009-09-28 17:08:00,2.86075,2.86151,2.85862,2.86104,8250000.0
2009-09-28 17:09:00,2.85748,2.86191,2.856,2.86107,7130000.0
2009-09-28 17:10:00,2.85749,2.85989,2.85555,2.85792,6500000.0
2009-09-28 17:11:00,2.8596,2.8596,2.85479,2.85657,9000000.0
2009-09-28 17:12:00,2.86001,2.8604,2.85454,2.85727,8250000.0
2009-09-28 17:13:00,2.8592,2.85954,2.85403,2.85823,6750000.0
2009-09-28 17:14:00,2.86113,2.86144,2.85767,2.86144,5750000.0
2009-09-28 17:15:00,2.86187,2.86187,2.85648,2.86135,8000000.0
2009-09-28 17:16:00,2.86018,2.86171,2.85762,2.85891,6130000.0
2009-09-28 17:17:00,2.85674,2.86398,2.85674,2.8633,10500000.0
2009-09-28 17:18:00,2.85772,2.86252,2.85739,2.86237,8750000.0
2009-09-28 17:19:00,2.86148,2.86324,2.85867,2.86324,7250000.0
2009-09-28 17:20:00,2.85999,2.8629,2.85743,2.85743,9250000.0
2009-09-28 17:21:00,2.85984,2.86135,2.85629,2.85823,8000000.0
2009-09-28 17:22:00,2.85935,2.86062,2.85804,2.86062,7750000.0
2009-09-28 17:23:00,2.86067,2.86067,2.85554,2.85679,5250000.0
2009-09-28 17:24:00,2.857,2.85946,2.85489,2.85504,11500000.0
2009-09-28 17:25:00,2.85998,2.86104,2.85625,2.85876,9250000.0
2009-09-28 17:26:00,2.86106,2.86106,2.85665,2.86008,6750000.0
2009-09-28 17:27:00,2.85976,2.86065,2.85627,2.86056,9500000.0
2009-09-28 17:28:00,2.8578,2.86025,2.8547,2.86025,10630000.0
2009-09-28 17:29:00,2.86019,2.86029,2.85674,2.8579,8750000.0
2009-09-28 17:30:00,2.85914,2.85982,2.85718,2.85718,6500000.0
2009-09-28 17:31:00,2.85158,2.8587,2.85158,2.85558,6000000.0
2009-09-28 17:32:00,2.85423,2.85666,2.85156,2.85444,6750000.0
2009-09-28 17:33:00,2.85328,2.85729,2.85288,2.85729,11000000.0
2009-09-28 17:34:00,2.85785,2.85795,2.85314,2.85743,10500000.0
2009-09-28 17:35:00,2.85766,2.85841,2.85345,2.85462,8500000.0
2009-09-28 17:36:00,2.85564,2.85851,2.85415,2.85851,9500000.0
2009-09-28 17:37:00,2.85872,2.85872,2.85412,2.85412,6000000.0
2009-09-28 17:38:00,2.85425,2.85835,2.85164,2.85835,5500000.0
2009-09-28 17:39:00,2.85478,2.85728,2.85176,2.85485,8000000.0
2009-09-28 17:40:00,2.85677,2.85774,2.85356,2.85356,10000000.0
2009-09-28 17:41:00,2.85774,2.85774,2.85548,2.85684,5750000.0
2009-09-28 17:42:00,2.85493,2.85629,2.85016,2.85372,5500000.0
2009-09-28 17:43:00,2.85482,2.85968,2.85482,2.85669,6880000.0
2009-09-28 17:44:00,2.86019,2.8616,2.85385,2.8572,7750000.0
2009-09-28 17:45:00,2.86096,2.86096,2.85817,2.85929,5750000.0
2009-09-28 17:46:00,2.85946,2.85995,2.85431,2.85575,10000000.0
2009-09-28 17:47:00,2.85884,2.85921,2.85265,2.85875,10750000.0
2009-09-28 17:48:00,2.85719,2.85997,2.85581,2.85997,9500000.0
2009-09-28 17:49:00,2.85814,2.85968,2.85746,2.85968,10250000.0
2009-09-28 17:50:00,2.85945,2.85945,2.85701,2.85701,10000000.0
2009-09-28 17:51:00,2.8555,2.85781,2.85441,2.85467,6250000.0
2009-09-28 17:52:00,2.85332,2.85773,2.85332,2.8555,7250000.0
2009-09-28 17:53:00,2.8581,2.85825,2.85451,2.85451,7750000.0
2009-09-28 17:54:00,2.85638,2.85862,2.85286,2.85506,11000000.0
2009-09-28 17:55:00,2.85848,2.85961,2.85539,2.85961,6750000.0
2009-09-28 17:56:00,2.85617,2.85935,2.85617,2.85935,6250000.0
2009-09-28 17:57:00,2.85643,2.85947,2.85579,2.85913,11250000.0
2009-09-28 17:58:00,2.85706,2.85758,2.85306,2.85612,8630000.0
2009-09-28 17:59:00,2.85712,2.85868,2.85508,2.85868,7000000.0
2009-09-28 18:00:00,2.8573,2.85746,2.85221,2.85221,6250000.0
2009-09-28 18:01:00,2.85735,2.85735,2.84885,2.84885,5750000.0
2009-09-28 18:02:00,2.85445,2.85445,2.84999,2.85338,5130000.0
2009-09-28 18:03:00,2.85597,2.85597,2.85127,2.85127,12880000.0
2009-09-28 18:04:00,2.85183,2.85456,2.84726,2.85334,9500000.0
2009-09-28 18:05:00,2.85319,2.85319,2.8499,2.85258,10250000.0
2009-09-28 18:06:00,2.84999,2.85283,2.8453,2.8453,8500000.0
2009-09-28 18:07:00,2.8522,2.8522,2.84826,2.8501,7880000.0
2009-09-28 18:08:00,2.85038,2.85237,2.85038,2.85178,8500000.0
2009-09-28 18:09:00,2.8521,2.85286,2.85008,2.85286,11500000.0
2009-09-28 18:10:00,2.8532,2.8534,2.84838,2.8534,9880000.0
2009-09-28 18:11:00,2.84908,2.85459,2.84908,2.8537,8630000.0
2009-09-28 18:12:00,2.85372,2.85576,2.85258,2.85576,5500000.0
2009-09-28 18:13:00,2.85462,2.85488,2.84811,2.85429,12130000.0
2009-09-28 18:14:00,2.85699,2.85941,2.85699,2.85798,7250000.0
2009-09-28 18:15:00,2.85482,2.85866,2.85343,2.85717,5500000.0
2009-09-28 18:16:00,2.85647,2.85843,2.85647,2.85699,5250000.0
2009-09-28 18:17:00,2.85782,2.85858,2.85524,2.85573,10000000.0
2009-09-28 18:18:00,2.85712,2.85963,2.85699,2.85764,6000000.0
2009-09-28 18:19:00,2.85852,2.85899,2.85694,2.85803,6500000.0
2009-09-28 18:20:00,2.85671,2.85936,2.85602,2.85864,8130000.0
2009-09-28 18:21:00,2.85269,2.85727,2.85085,2.85086,8750000.0
2009-09-28 18:22:00,2.85538,2.85744,2.85435,2.85587,5500000.0
2009-09-28 18:23:00,2.85531,2.85813,2.84938,2.85813,7500000.0
2009-09-28 18:24:00,2.85599,2.85869,2.85419,2.85586,7000000.0
2009-09-28 18:25:00,2.85722,2.8577,2.8561,2.85624,8130000.0
2009-09-28 18:26:00,2.85649,2.85712,2.85315,2.85581,12750000.0
2009-09-28 18:27:00,2.85447,2.85731,2.85167,2.85503,9380000.0
2009-09-28 18:28:00,2.85552,2.85617,2.85221,2.85597,9750000.0
2009-09-28 18:29:00,2.8569,2.85855,2.85625,2.85816,7750000.0
2009-09-28 18:30:00,2.85594,2.85721,2.85362,2.85362,8000000.0
2009-09-28 18:31:00,2.85483,2.8571,2.85428,2.85683,7630000.0
2009-09-28 18:32:00,2.85571,2.85692,2.85203,2.8554,6500000.0
2009-09-28 18:33:00,2.85917,2.86015,2.8563,2.86015,11500000.0
2009-09-28 18:34:00,2.86061,2.86061,2.85368,2.85625,9000000.0
2009-09-28 18:35:00,2.8585,2.85968,2.85465,2.85908,7250000.0
2009-09-28 18:36:00,2.85628,2.86088,2.85628,2.8594,10250000.0
2009-09-28 18:37:00,2.85949,2.86074,2.85724,2.85724,9250000.0
2009-09-28 18:38:00,2.86004,2.86072,2.85816,2.85907,6750000.0
2009-09-28 18:39:00,2.85728,2.8607,2.85728,2.86027,6500000.0
2009-09-28 18:40:00,2.86023,2.86232,2.86014,2.86121,12250000.0
2009-09-28 18:41:00,2.86041,2.86091,2.85892,2.85892,9630000.0
2009-09-28 18:42:00,2.86261,2.86339,2.85749,2.86141,8250000.0
2009-09-28 18:43:00,2.86046,2.86459,2.86011,2.86408,7500000.0
2009-09-28 18:44:00,2.86313,2.86632,2.86313,2.86556,7750000.0
2009-09-28 18:45:00,2.86626,2.86626,2.86207,2.86621,11250000.0
2009-09-28 18:46:00,2.86437,2.86464,2.86331,2.86464,5260000.0
2009-09-28 18:47:00,2.86221,2.86478,2.86151,2.86413,7250000.0
2009-09-28 18:48:00,2.86363,2.86363,2.85866,2.86115,9000000.0
2009-09-28 18:49:00,2.86439,2.8651,2.86173,2.86332,12500000.0
2009-09-28 18:50:00,2.86261,2.86363,2.85985,2.86072,5630000.0
2009-09-28 18:51:00,2.86052,2.86389,2.85949,2.85949,9000000.0
2009-09-28 18:52:00,2.86156,2.86253,2.85697,2.85697,7250000.0
2009-09-28 18:53:00,2.85828,2.86264,2.85828,2.86157,7500000.0
2009-09-28 18:54:00,2.86361,2.86577,2.86093,2.86379,8630000.0
2009-09-28 18:55:00,2.8633,2.8678,2.8633,2.86611,8250000.0
2009-09-28 18:56:00,2.86552,2.86836,2.86552,2.86628,11500000.0
2009-09-28 18:57:00,2.8682,2.86836,2.864,2.864,7750000.0
2009-09-28 18:58:00,2.86632,2.86658,2.86326,2.86565,13000000.0
2009-09-28 18:59:00,2.86552,2.86651,2.86279,2.86601,6750000.0
2009-09-28 19:00:00,2.86654,2.86829,2.86486,2.86792,9380000.0
2009-09-28 19:01:00,2.86821,2.86821,2.86525,2.86525,8250000.0
2009-09-28 19:02:00,2.86492,2.86738,2.86469,2.86653,8260000.0
2009-09-28 19:03:00,2.86622,2.86727,2.86513,2.86723,9500000.0
2009-09-28 19:04:00,2.86739,2.86771,2.86376,2.8662,8750000.0
2009-09-28 19:05:00,2.86557,2.86915,2.86527,2.8668,7010000.0
2009-09-28 19:06:00,2.86912,2.86951,2.86577,2.86634,7500000.0
2009-09-28 19:07:00,2.86691,2.87035,2.86498,2.87035,12250000.0
2009-09-28 19:08:00,2.86888,2.87072,2.8677,2.87021,8250000.0
2009-09-28 19:09:00,2.87105,2.87105,2.86714,2.86777,13000000.0
2009-09-28 19:10:00,2.86706,2.86949,2.86473,2.86721,6630000.0
2009-09-28 19:11:00,2.86933,2.86933,2.86629,2.86898,8500000.0
2009-09-28 19:12:00,2.86661,2.86782,2.86251,2.86293,10130000.0
2009-09-28 19:13:00,2.8671,2.86787,2.86527,2.86542,7630000.0
2009-09-28 19:14:00,2.86657,2.86781,2.8631,2.8666,8880000.0
2009-09-28 19:15:00,2.86327,2.86767,2.86327,2.86765,4880000.0
2009-09-28 19:16:00,2.86312,2.86794,2.86256,2.86738,9000000.0
2009-09-28 19:17:00,2.86777,2.86849,2.8645,2.86582,7250000.0
2009-09-28 19:18:00,2.86338,2.86763,2.86338,2.86763,5130000.0
2009-09-28 19:19:00,2.86404,2.86793,2.86276,2.86728,6750000.0
2009-09-28 19:20:00,2.86568,2.86657,2.86189,2.8624,6380000.0
2009-09-28 19:21:00,2.86434,2.86734,2.86215,2.86403,8000000.0
2009-09-28 19:22:00,2.86619,2.86744,2.86491,2.86634,14750000.0
2009-09-28 19:23:00,2.86609,2.86658,2.86152,2.86461,11750000.0
2009-09-28 19:24:00,2.86379,2.86717,2.86292,2.86313,8500000.0
2009-09-28 19:25:00,2.86558,2.86721,2.86446,2.86604,10500000.0
2009-09-28 19:26:00,2.86543,2.86744,2.86355,2.86527,5130000.0
2009-09-28 19:27:00,2.86528,2.86578,2.8647,2.8647,5500000.0
2009-09-28 19:28:00,2.86611,2.86643,2.86099,2.86099,5500000.0
2009-09-28 19:29:00,2.86375,2.86601,2.86329,2.86558,9750000.0
2009-09-28 19:30:00,2.86271,2.86641,2.86006,2.86146,5750000.0
2009-09-28 19:31:00,2.86519,2.86519,2.86029,2.86161,7750000.0
2009-09-28 19:32:00,2.86405,2.86596,2.86152,2.8628,11000000.0
2009-09-28 19:33:00,2.8643,2.86512,2.8627,2.86421,7880000.0
2009-09-28 19:34:00,2.86601,2.86601,2.86252,2.86571,8750000.0
2009-09-28 19:35:00,2.86129,2.86713,2.86129,2.86463,6750000.0
2009-09-28 19:36:00,2.86505,2.86753,2.86325,2.86325,5500000.0
2009-09-28 19:37:00,2.86506,2.86775,2.86469,2.86522,8000000.0
2009-09-28 19:38:00,2.86383,2.86685,2.86383,2.86685,8880000.0
2009-09-28 19:39:00,2.86401,2.86719,2.86401,2.86551,7130000.0
2009-09-28 19:40:00,2.86759,2.86759,2.86353,2.86459,6500000.0
2009-09-28 19:41:00,2.86691,2.86691,2.86114,2.86606,5750000.0
2009-09-28 19:42:00,2.86725,2.86725,2.86255,2.86255,11250000.0
2009-09-28 19:43:00,2.86549,2.86612,2.86376,2.86555,8500000.0
2009-09-28 19:44:00,2.86611,2.86672,2.86306,2.86643,6250000.0
2009-09-28 19:45:00,2.86606,2.86702,2.86384,2.86384,9500000.0
2009-09-28 19:46:00,2.86297,2.86728,2.86289,2.86289,13000000.0
2009-09-28 19:47:00,2.86455,2.86658,2.86323,2.86526,8750000.0
2009-09-28 19:48:00,2.86516,2.86792,2.86516,2.86792,8750000.0
2009-09-28 19:49:00,2.86654,2.86764,2.86567,2.86683,8380000.0
2009-09-28 19:50:00,2.86461,2.86725,2.86401,2.8671,5250000.0
2009-09-28 19:51:00,2.8658,2.86812,2.86498,2.86509,7000000.0
2009-09-28 19:52:00,2.86609,2.86816,2.86551,2.86553,6250000.0
2009-09-28 19:53:00,2.86705,2.86796,2.86435,2.86796,7750000.0
2009-09-28 19:54:00,2.86509,2.8679,2.86395,2.86772,8250000.0
2009-09-28 19:55:00,2.86755,2.86772,2.86615,2.86734,12250000.0
2009-09-28 19:56:00,2.86647,2.86839,2.86376,2.86689,8000000.0
2009-09-28 19:57:00,2.86673,2.86866,2.86376,2.86866,9130000.0
2009-09-28 19:58:00,2.86879,2.86879,2.86507,2.86878,6630000.0
2009-09-28 19:59:00,2.86937,2.86949,2.86366,2.86521,11000000.0
2009-09-28 20:00:00,2.86601,2.86771,2.86477,2.86771,6000000.0
2009-09-28 20:01:00,2.8666,2.86741,2.86514,2.86715,8750000.0
2009-09-28 20:02:00,2.86758,2.86812,2.86536,2.86536,7750000.0
2009-09-28 20:03:00,2.8661,2.86862,2.86253,2.86554,8000000.0
2009-09-28 20:04:00,2.86928,2.86949,2.86496,2.86888,6250000.0
2009-09-28 20:05:00,2.86734,2.86932,2.86682,2.86925,7260000.0
2009-09-28 20:06:00,2.86898,2.87103,2.8682,2.87103,7750000.0
2009-09-28 20:07:00,2.86922,2.87065,2.86862,2.87065,9880000.0
2009-09-28 20:08:00,2.86904,2.87075,2.86667,2.86667,8250000.0
2009-09-28 20:09:00,2.86789,2.87223,2.86789,2.87223,6250000.0
2009-09-28 20:10:00,2.8715,2.8715,2.86793,2.87131,6250000.0
2009-09-28 20:11:00,2.87222,2.87222,2.86535,2.87176,6500000.0
2009-09-28 20:12:00,2.87027,2.87151,2.86897,2.86925,8250000.0
2009-09-28 20:13:00,2.87012,2.87121,2.86625,2.86936,8130000.0
2009-09-28 20:14:00,2.86902,2.87092,2.86699,2.86823,9130000.0
2009-09-28 20:15:00,2.86964,2.87179,2.86776,2.87094,9000000.0
2009-09-28 20:16:00,2.86928,2.87228,2.86793,2.86793,9250000.0
2009-09-28 20:17:00,2.87136,2.87261,2.8682,2.87127,5500000.0
2009-09-28 20:18:00,2.87171,2.87176,2.86753,2.86922,9250000.0
2009-09-28 20:19:00,2.86976,2.87075,2.86629,2.86779,9750000.0
2009-09-28 20:20:00,2.87025,2.87025,2.86493,2.86684,11750000.0
2009-09-28 20:21:00,2.86948,2.86958,2.8645,2.86896,9130000.0
2009-09-28 20:22:00,2.86689,2.86837,2.86638,2.86638,7380000.0
2009-09-28 20:23:00,2.86616,2.86847,2.86379,2.86542,7250000.0
2009-09-28 20:24:00,2.86187,2.86775,2.86187,2.86775,8750000.0
2009-09-28 20:25:00,2.8676,2.86779,2.86537,2.86537,10500000.0
2009-09-28 20:26:00,2.86505,2.86732,2.86455,2.86573,8500000.0
2009-09-28 20:27:00,2.86607,2.86771,2.86279,2.86771,6750000.0
2009-09-28 20:28:00,2.86651,2.86709,2.86475,2.86475,7000000.0
2009-09-28 20:29:00,2.86717,2.8678,2.86519,2.86519,7630000.0
2009-09-28 20:30:00,2.86694,2.86824,2.86571,2.86824,6250000.0
2009-09-28 20:31:00,2.86473,2.87019,2.86455,2.8669,7880000.0
2009-09-28 20:32:00,2.86832,2.86832,2.86413,2.86413,6250000.0
2009-09-28 20:33:00,2.86732,2.86844,2.86674,2.8682,7500000.0
2009-09-28 20:34:00,2.86865,2.8687,2.8667,2.86869,11750000.0
2009-09-28 20:35:00,2.86878,2.86939,2.86498,2.86691,7750000.0
2009-09-28 20:36:00,2.86738,2.86786,2.86232,2.86636,8500000.0
2009-09-28 20:37:00,2.86514,2.86795,2.86342,2.86342,7380000.0
2009-09-28 20:38:00,2.86829,2.86895,2.86356,2.86895,5750000.0
2009-09-28 20:39:00,2.86854,2.86898,2.8651,2.86898,5750000.0
2009-09-28 20:40:00,2.86779,2.86779,2.86619,2.86654,7750000.0
2009-09-28 20:41:00,2.86401,2.86853,2.86401,2.86835,10000000.0
2009-09-28 20:42:00,2.86857,2.86942,2.86675,2.86741,8750000.0
2009-09-28 20:43:00,2.86744,2.86925,2.86738,2.86925,7750000.0
2009-09-28 20:44:00,2.86909,2.87027,2.86649,2.86649,11000000.0
2009-09-28 20:45:00,2.87068,2.87074,2.86604,2.86635,6500000.0
2009-09-28 20:46:00,2.86866,2.87223,2.86811,2.87118,6000000.0
2009-09-28 20:47:00,2.87185,2.87185,2.86945,2.87071,9380000.0
2009-09-28 20:48:00,2.87076,2.87081,2.8672,2.86772,7750000.0
2009-09-28 20:49:00,2.87063,2.87063,2.8678,2.8678,7880000.0
2009-09-28 20:50:00,2.86948,2.86948,2.8666,2.86802,5500000.0
2009-09-28 20:51:00,2.86947,2.86972,2.86583,2.86957,7500000.0
2009-09-28 20:52:00,2.86942,2.86971,2.8674,2.86879,11000000.0
2009-09-28 20:53:00,2.86825,2.8703,2.86677,2.86848,5750000.0
2009-09-28 20:54:00,2.86905,2.87228,2.86877,2.8721,6750000.0
2009-09-28 20:55:00,2.87127,2.87134,2.86984,2.87029,10130000.0
2009-09-28 20:56:00,2.86943,2.87112,2.86769,2.87112,8250000.0
2009-09-28 20:57:00,2.87059,2.87251,2.86989,2.87175,9000000.0
2009-09-28 20:58:00,2.86954,2.87261,2.86954,2.87022,6500000.0
2009-09-28 20:59:00,2.8687,2.87291,2.86843,2.87261,5250000.0
2009-09-28 21:00:00,2.87086,2.87138,2.86836,2.87132,7500000.0
2009-09-28 21:01:00,2.86921,2.87103,2.86763,2.86763,8250000.0
2009-09-28 21:02:00,2.86905,2.87046,2.8661,2.8661,8500000.0
2009-09-28 21:03:00,2.87135,2.87135,2.86685,2.86788,5500000.0
2009-09-28 21:04:00,2.87044,2.87062,2.86486,2.86713,10250000.0
2009-09-28 21:05:00,2.87106,2.87137,2.8649,2.86902,5500000.0
2009-09-28 21:06:00,2.87104,2.87187,2.8665,2.86914,5250000.0
2009-09-28 21:07:00,2.86845,2.87052,2.86592,2.86941,8000000.0
2009-09-28 21:08:00,2.86997,2.87185,2.86717,2.87185,9250000.0
2009-09-28 21:09:00,2.86805,2.87175,2.8669,2.8693,8880000.0
2009-09-28 21:10:00,2.87333,2.87333,2.86868,2.87225,13000000.0
2009-09-28 21:11:00,2.87205,2.87296,2.87116,2.87218,5250000.0
2009-09-28 21:12:00,2.87029,2.87323,2.86867,2.87215,6000000.0
2009-09-28 21:13:00,2.86786,2.87314,2.86786,2.87314,8880000.0
2009-09-28 21:14:00,2.87108,2.87398,2.86995,2.87017,9000000.0
2009-09-28 21:15:00,2.87287,2.8729,2.87045,2.8729,5500000.0
2009-09-28 21:16:00,2.87247,2.87248,2.86711,2.87248,5750000.0
2009-09-28 21:17:00,2.87016,2.87273,2.86822,2.87273,10750000.0
2009-09-28 21:18:00,2.86842,2.87177,2.86795,2.86968,6000000.0
2009-09-28 21:19:00,2.87166,2.87166,2.86643,2.87093,9380000.0
2009-09-28 21:20:00,2.87082,2.871,2.8671,2.8671,5250000.0
2009-09-28 21:21:00,2.87136,2.87136,2.86877,2.8707,7250000.0
2009-09-28 21:22:00,2.86844,2.87131,2.86695,2.87103,11630000.0
2009-09-28 21:23:00,2.86651,2.87086,2.86651,2.86858,8380000.0
2009-09-28 21:24:00,2.87172,2.87294,2.86767,2.87184,8630000.0
2009-09-28 21:25:00,2.86765,2.87204,2.86661,2.87191,5750000.0
2009-09-28 21:26:00,2.87149,2.87205,2.86688,2.86688,7500000.0
2009-09-28 21:27:00,2.87229,2.87229,2.86755,2.86862,8000000.0
2009-09-28 21:28:00,2.87118,2.87152,2.87004,2.87022,5500000.0
2009-09-28 21:29:00,2.86875,2.87186,2.86734,2.87186,5250000.0
2009-09-28 21:30:00,2.87045,2.87113,2.86737,2.87113,8000000.0
2009-09-28 21:31:00,2.86952,2.87092,2.86657,2.86852,10880000.0
2009-09-28 21:32:00,2.86614,2.87161,2.86614,2.87155,6250000.0
2009-09-28 21:33:00,2.86858,2.87127,2.86695,2.87086,7750000.0
2009-09-28 21:34:00,2.86932,2.87116,2.86932,2.86939,6630000.0
2009-09-28 21:35:00,2.87076,2.87235,2.86899,2.87235,5250000.0
2009-09-28 21:36:00,2.87174,2.87174,2.86668,2.87171,8630000.0
2009-09-28 21:37:00,2.8718,2.87183,2.86696,2.87183,11250000.0
2009-09-28 21:38:00,2.86998,2.87115,2.86812,2.87115,9250000.0
2009-09-28 21:39:00,2.86954,2.87221,2.86873,2.87193,13000000.0
2009-09-28 21:40:00,2.87057,2.8721,2.86911,2.8721,11250000.0
2009-09-28 21:41:00,2.87137,2.87178,2.86726,2.87154,7750000.0
2009-09-28 21:42:00,2.86871,2.87119,2.86867,2.87119,8750000.0
2009-09-28 21:43:00,2.87116,2.87116,2.86808,2.86873,7000000.0
2009-09-28 21:44:00,2.8707,2.87236,2.86487,2.86487,6000000.0
2009-09-28 21:45:00,2.87183,2.87239,2.86859,2.86942,5250000.0
2009-09-28 21:46:00,2.86861,2.87082,2.86739,2.86873,6250000.0
2009-09-28 21:47:00,2.86824,2.87225,2.86664,2.86763,7250000.0
2009-09-28 21:48:00,2.87173,2.87173,2.8666,2.87061,5250000.0
2009-09-28 21:49:00,2.8708,2.87211,2.86939,2.87211,5380000.0
2009-09-28 21:50:00,2.86906,2.87198,2.86735,2.86852,7250000.0
2009-09-28 21:51:00,2.87117,2.87128,2.86549,2.86883,9000000.0
2009-09-28 21:52:00,2.87161,2.87176,2.86586,2.86867,7750000.0
2009-09-28 21:53:00,2.87115,2.87135,2.86823,2.86845,6000000.0
2009-09-28 21:54:00,2.86723,2.87125,2.86485,2.86837,8000000.0
2009-09-28 21:55:00,2.87119,2.8715,2.867,2.87121,10500000.0
2009-09-28 21:56:00,2.86893,2.87148,2.86514,2.87148,7630000.0
2009-09-28 21:57:00,2.87048,2.87225,2.86778,2.87072,7380000.0
2009-09-28 21:58:00,2.86867,2.87121,2.86626,2.87121,8250000.0
2009-09-28 21:59:00,2.86597,2.87114,2.86597,2.8708,6630000.0
2009-09-28 22:00:00,2.86531,2.86991,2.86376,2.86376,8750000.0
2009-09-28 22:01:00,2.87035,2.87045,2.86794,2.87045,9000000.0
2009-09-28 22:02:00,2.87062,2.87062,2.86401,2.86734,9750000.0
2009-09-28 22:03:00,2.87071,2.87096,2.86732,2.86829,6250000.0
2009-09-28 22:04:00,2.86571,2.87033,2.86571,2.87004,13250000.0
2009-09-28 22:05:00,2.86804,2.87081,2.86804,2.87034,10130000.0
2009-09-28 22:06:00,2.87127,2.87127,2.86364,2.86769,6130000.0
2009-09-28 22:07:00,2.86903,2.87025,2.8671,2.87025,10130000.0
2009-09-28 22:08:00,2.8701,2.8701,2.86729,2.86987,9630000.0
2009-09-28 22:09:00,2.86957,2.87108,2.86642,2.86883,6750000.0
2009-09-28 22:10:00,2.87038,2.87038,2.86576,2.86628,6250000.0
2009-09-28 22:11:00,2.86886,2.87101,2.86656,2.86872,7000000.0
2009-09-28 22:12:00,2.87097,2.87176,2.86823,2.86823,10000000.0
2009-09-28 22:13:00,2.86812,2.87078,2.86722,2.87078,7500000.0
2009-09-28 22:14:00,2.87099,2.87223,2.8706,2.87092,8500000.0
2009-09-28 22:15:00,2.86862,2.87018,2.86384,2.86971,6500000.0
2009-09-28 22:16:00,2.86867,2.87165,2.86812,2.87165,8250000.0
2009-09-28 22:17:00,2.86509,2.87147,2.86509,2.87064,5250000.0
2009-09-28 22:18:00,2.8683,2.86997,2.86513,2.86823,8380000.0
2009-09-28 22:19:00,2.86421,2.87032,2.86421,2.86505,8380000.0
2009-09-28 22:20:00,2.86968,2.87048,2.86722,2.87048,11250000.0
2009-09-28 22:21:00,2.8675,2.87031,2.86746,2.86954,9500000.0
2009-09-28 22:22:00,2.87014,2.8703,2.86579,2.86766,10750000.0
2009-09-28 22:23:00,2.87021,2.87047,2.86717,2.86776,9250000.0
2009-09-28 22:24:00,2.87049,2.87049,2.86824,2.86981,5750000.0
2009-09-28 22:25:00,2.86764,2.87156,2.86682,2.86866,10380000.0
2009-09-28 22:26:00,2.86948,2.86948,2.86436,2.86691,6500000.0
2009-09-28 22:27:00,2.86817,2.86817,2.86339,2.86646,6250000.0
2009-09-28 22:28:00,2.86886,2.86898,2.86279,2.86404,12500000.0
2009-09-28 22:29:00,2.86862,2.86862,2.86388,2.86662,8260000.0
2009-09-28 22:30:00,2.86694,2.86724,2.86348,2.86724,10880000.0
2009-09-28 22:31:00,2.86709,2.86718,2.86537,2.86537,5630000.0
2009-09-28 22:32:00,2.86855,2.86855,2.86336,2.86336,8750000.0
2009-09-28 22:33:00,2.86496,2.86678,2.86496,2.86678,6500000.0
2009-09-28 22:34:00,2.86674,2.86745,2.86284,2.86745,8250000.0
2009-09-28 22:35:00,2.86607,2.8666,2.86239,2.86606,9630000.0
2009-09-28 22:36:00,2.86651,2.86744,2.86521,2.86684,5250000.0
2009-09-28 22:37:00,2.86278,2.86659,2.86278,2.86585,7880000.0
2009-09-28 22:38:00,2.86553,2.86715,2.86303,2.86715,6500000.0
2009-09-28 22:39:00,2.86479,2.86836,2.86328,2.86836,6130000.0
2009-09-28 22:40:00,2.86603,2.86783,2.864,2.86783,6500000.0
2009-09-28 22:41:00,2.86651,2.86721,2.86316,2.86674,8500000.0
2009-09-28 22:42:00,2.86748,2.86748,2.86545,2.86727,11000000.0
2009-09-28 22:43:00,2.86754,2.86787,2.86338,2.86728,10000000.0
2009-09-28 22:44:00,2.8679,2.8679,2.86512,2.86512,5880000.0
2009-09-28 22:45:00,2.86668,2.86811,2.86543,2.86811,9000000.0
2009-09-28 22:46:00,2.86596,2.86778,2.86545,2.8668,8500000.0
2009-09-28 22:47:00,2.86686,2.86723,2.86318,2.86318,8500000.0
2009-09-28 22:48:00,2.86551,2.86714,2.86389,2.86622,7750000.0
2009-09-28 22:49:00,2.86688,2.86832,2.8637,2.86768,6500000.0
2009-09-28 22:50:00,2.8652,2.86749,2.8652,2.86534,10500000.0
2009-09-28 22:51:00,2.86697,2.86773,2.86546,2.86726,11250000.0
2009-09-28 22:52:00,2.86821,2.86821,2.86214,2.86763,7250000.0
2009-09-28 22:53:00,2.86542,2.8673,2.86345,2.86712,7750000.0
2009-09-28 22:54:00,2.86657,2.86787,2.86551,2.86787,13380000.0
2009-09-28 22:55:00,2.86728,2.86774,2.86453,2.86544,8500000.0
2009-09-28 22:56:00,2.86667,2.86667,2.86286,2.8652,5500000.0
2009-09-28 22:57:00,2.86399,2.8674,2.86399,2.8674,6380000.0
2009-09-28 22:58:00,2.86289,2.86735,2.86236,2.86394,6500000.0
2009-09-28 22:59:00,2.86398,2.86606,2.86376,2.86585,9250000.0
2009-09-28 23:00:00,2.86274,2.868,2.86274,2.86725,7130000.0
2009-09-28 23:01:00,2.865,2.86573,2.86061,2.86573,5500000.0
2009-09-28 23:02:00,2.86198,2.86685,2.86198,2.86667,5250000.0
2009-09-28 23:03:00,2.8652,2.86562,2.86175,2.86301,10500000.0
2009-09-28 23:04:00,2.86286,2.86617,2.86029,2.86534,7750000.0
2009-09-28 23:05:00,2.86537,2.86548,2.8602,2.8602,8250000.0
2009-09-28 23:06:00,2.86342,2.86439,2.85936,2.86439,8750000.0
2009-09-28 23:07:00,2.86075,2.86518,2.86075,2.86506,6000000.0
2009-09-28 23:08:00,2.86575,2.86618,2.86249,2.86483,11000000.0
2009-09-28 23:09:00,2.86635,2.86635,2.86145,2.8615,10000000.0
2009-09-28 23:10:00,2.86447,2.86612,2.86225,2.86362,8250000.0
2009-09-28 23:11:00,2.86572,2.86587,2.86306,2.86541,12750000.0
2009-09-28 23:12:00,2.86245,2.86491,2.86171,2.86171,9000000.0
2009-09-28 23:13:00,2.86346,2.86671,2.86212,2.86395,8000000.0
2009-09-28 23:14:00,2.86456,2.86575,2.86019,2.86512,8500000.0
2009-09-28 23:15:00,2.86576,2.86576,2.86332,2.86469,8250000.0
2009-09-28 23:16:00,2.86584,2.86584,2.86117,2.86178,7500000.0
2009-09-28 23:17:00,2.86466,2.86501,2.85988,2.86352,6500000.0
2009-09-28 23:18:00,2.86481,2.8649,2.86172,2.86172,5750000.0
2009-09-28 23:19:00,2.86308,2.86648,2.86308,2.86417,6880000.0
2009-09-28 23:21:00,2.86409,2.86656,2.86288,2.86348,7250000.0
2009-09-28 23:22:00,2.8605,2.86528,2.8605,2.86528,7500000.0
2009-09-28 23:23:00,2.86588,2.8666,2.86071,2.86378,6000000.0
2009-09-28 23:24:00,2.86542,2.86546,2.86253,2.86461,6750000.0
2009-09-28 23:25:00,2.86597,2.86615,2.86373,2.86373,10250000.0
2009-09-28 23:26:00,2.86284,2.86633,2.86284,2.86509,8500000.0
2009-09-28 23:27:00,2.8642,2.86647,2.86176,2.86547,8250000.0
2009-09-28 23:28:00,2.86601,2.86609,2.86222,2.86609,7750000.0
2009-09-28 23:29:00,2.8633,2.86585,2.86107,2.86585,6250000.0
2009-09-28 23:30:00,2.86303,2.86524,2.86139,2.86481,9630000.0
2009-09-28 23:31:00,2.86696,2.86696,2.86397,2.8641,7000000.0
2009-09-28 23:32:00,2.86602,2.86602,2.86243,2.86457,7750000.0
2009-09-28 23:33:00,2.86287,2.86434,2.8592,2.86003,6380000.0
2009-09-28 23:34:00,2.86438,2.86653,2.86378,2.8648,11000000.0
2009-09-28 23:35:00,2.86223,2.86573,2.86105,2.86105,9750000.0
2009-09-28 23:36:00,2.86663,2.86663,2.86448,2.8657,5500000.0
2009-09-28 23:37:00,2.86586,2.86651,2.86031,2.86031,7500000.0
2009-09-28 23:38:00,2.86649,2.86745,2.86486,2.86593,5500000.0
2009-09-28 23:39:00,2.86602,2.86682,2.86319,2.86617,7250000.0
2009-09-28 23:41:00,2.86472,2.86627,2.86134,2.86517,5750000.0
2009-09-28 23:42:00,2.86581,2.86663,2.86108,2.86372,8000000.0
2009-09-28 23:43:00,2.86511,2.86671,2.86036,2.86671,13500000.0
2009-09-28 23:44:00,2.86638,2.86914,2.86303,2.86353,9500000.0
2009-09-28 23:45:00,2.86271,2.86747,2.86267,2.86657,10750000.0
2009-09-28 23:47:00,2.86546,2.86749,2.86322,2.86749,6500000.0
2009-09-28 23:48:00,2.86359,2.86718,2.86359,2.86565,8380000.0
2009-09-28 23:49:00,2.86805,2.86862,2.86657,2.86822,6500000.0
2009-09-28 23:50:00,2.86546,2.8663,2.862,2.86604,6750000.0
2009-09-28 23:52:00,2.86425,2.86811,2.86425,2.86618,6250000.0
2009-09-28 23:53:00,2.86304,2.86607,2.86258,2.86607,5500000.0
2009-09-28 23:54:00,2.86576,2.86649,2.86553,2.8656,6630000.0
2009-09-28 23:55:00,2.86513,2.86552,2.86404,2.86479,7880000.0
2009-09-28 23:56:00,2.8672,2.8672,2.86092,2.86515,8500000.0
2009-09-28 23:57:00,2.86413,2.86674,2.86352,2.8656,6130000.0
2009-09-28 23:58:00,2.86548,2.8677,2.86274,2.86693,6000000.0
2009-09-28 23:59:00,2.86673,2.86803,2.86562,2.86696,6250000.0
2009-09-29 00:00:00,2.86347,2.86699,2.8631,2.86699,5510000.0
2009-09-29 00:01:00,2.86144,2.86645,2.86144,2.86618,7500000.0
2009-09-29 00:02:00,2.86721,2.86847,2.86257,2.86257,9250000.0
2009-09-29 00:03:00,2.86623,2.86831,2.86623,2.86658,6880000.0
2009-09-29 00:04:00,2.86334,2.86853,2.86334,2.86537,5500000.0
2009-09-29 00:05:00,2.86811,2.86875,2.86714,2.86875,11630000.0
2009-09-29 00:06:00,2.86863,2.86883,2.86485,2.8683,7250000.0
2009-09-29 00:07:00,2.86689,2.867,2.86405,2.86458,8000000.0
2009-09-29 00:08:00,2.86768,2.86804,2.86488,2.86488,5500000.0
2009-09-29 00:09:00,2.86716,2.86716,2.8658,2.86591,8130000.0
2009-09-29 00:10:00,2.86684,2.86816,2.86483,2.86691,9750000.0
2009-09-29 00:11:00,2.86679,2.86679,2.8644,2.8658,6380000.0
2009-09-29 00:12:00,2.8685,2.86924,2.86348,2.86657,16010000.0
2009-09-29 00:13:00,2.86565,2.86806,2.86511,2.86714,7380000.0
2009-09-29 00:14:00,2.86621,2.86771,2.8623,2.86627,11390000.0
2009-09-29 00:15:00,2.86599,2.86852,2.86376,2.86852,10380000.0
2009-09-29 00:16:00,2.86554,2.86701,2.86297,2.86345,8880000.0
2009-09-29 00:17:00,2.86639,2.86786,2.86442,2.86614,12880000.0
2009-09-29 00:18:00,2.86608,2.86621,2.86408,2.86608,7130000.0
2009-09-29 00:19:00,2.86829,2.86882,2.86508,2.86827,11000000.0
2009-09-29 00:21:00,2.86726,2.86792,2.86423,2.86792,9750000.0
2009-09-29 00:23:00,2.86794,2.86794,2.86495,2.86495,12640000.0
2009-09-29 00:24:00,2.86648,2.86854,2.86412,2.86854,8130000.0
2009-09-29 00:25:00,2.86616,2.86742,2.86377,2.8656,14880000.0
2009-09-29 00:26:00,2.86536,2.86735,2.8638,2.86735,6260000.0
2009-09-29 00:27:00,2.86658,2.86754,2.86219,2.86677,5750000.0
2009-09-29 00:28:00,2.86559,2.86766,2.86163,2.86766,19260000.0
2009-09-29 00:30:00,2.86782,2.86813,2.86592,2.86813,10000000.0
2009-09-29 00:31:00,2.86632,2.86693,2.86593,2.86631,7250000.0
2009-09-29 00:32:00,2.86445,2.86695,2.8644,2.86695,5250000.0
2009-09-29 00:33:00,2.86572,2.86813,2.86077,2.86579,16250000.0
2009-09-29 00:34:00,2.86513,2.86775,2.86238,2.86619,7500000.0
2009-09-29 00:35:00,2.86517,2.86748,2.86462,2.86568,5500000.0
2009-09-29 00:36:00,2.86523,2.86567,2.86202,2.86512,7880000.0
2009-09-29 00:37:00,2.86469,2.8667,2.8645,2.86545,6880000.0
2009-09-29 00:38:00,2.86579,2.86598,2.86472,2.86492,5500000.0
2009-09-29 00:39:00,2.86494,2.8668,2.86475,2.86475,7130000.0
2009-09-29 00:40:00,2.86494,2.86553,2.86359,2.86553,10000000.0
2009-09-29 00:41:00,2.86612,2.86612,2.8631,2.8631,7130000.0
2009-09-29 00:42:00,2.86474,2.86686,2.8645,2.86686,6250000.0
2009-09-29 00:43:00,2.86482,2.86483,2.86039,2.86433,8750000.0
2009-09-29 00:44:00,2.86723,2.86723,2.86719,2.86719,1750000.0
2009-09-29 00:45:00,2.86491,2.86665,2.86206,2.86553,6630000.0
2009-09-29 00:46:00,2.8668,2.8668,2.86389,2.86558,9750000.0
2009-09-29 00:47:00,2.86276,2.86631,2.86276,2.86527,7750000.0
2009-09-29 00:48:00,2.86251,2.86548,2.86033,2.86155,9630000.0
2009-09-29 00:49:00,2.8602,2.86382,2.85951,2.86345,6750000.0
2009-09-29 00:50:00,2.86319,2.8662,2.86184,2.86184,6750000.0
2009-09-29 00:51:00,2.86533,2.86623,2.86333,2.86333,6630000.0
2009-09-29 00:52:00,2.86464,2.86653,2.86379,2.86653,10750000.0
2009-09-29 00:53:00,2.86397,2.86567,2.8624,2.86435,7500000.0
2009-09-29 00:54:00,2.86524,2.86623,2.86387,2.86387,12250000.0
2009-09-29 00:55:00,2.86427,2.86639,2.86134,2.86466,12630000.0
2009-09-29 00:56:00,2.86537,2.86773,2.86384,2.86537,7250000.0
2009-09-29 00:57:00,2.86488,2.86585,2.86195,2.86515,17130000.0
2009-09-29 00:58:00,2.86492,2.86612,2.86264,2.86445,7750000.0
2009-09-29 00:59:00,2.8668,2.8668,2.86028,2.86481,9000000.0
2009-09-29 01:00:00,2.86476,2.86633,2.85862,2.8659,9500000.0
2009-09-29 01:01:00,2.86732,2.86732,2.86173,2.86507,10000000.0
2009-09-29 01:02:00,2.86478,2.86663,2.86202,2.86471,12250000.0
2009-09-29 01:03:00,2.86554,2.86672,2.8652,2.86585,8250000.0
2009-09-29 01:04:00,2.86484,2.8672,2.8623,2.86379,9500000.0
2009-09-29 01:05:00,2.86384,2.86586,2.86221,2.86369,8500000.0
2009-09-29 01:06:00,2.86631,2.86749,2.86371,2.86722,8250000.0
2009-09-29 01:07:00,2.86524,2.86687,2.86422,2.86473,7500000.0
2009-09-29 01:08:00,2.86499,2.86679,2.86304,2.86511,11250000.0
2009-09-29 01:09:00,2.86474,2.86684,2.86277,2.86414,5250000.0
2009-09-29 01:10:00,2.86467,2.86548,2.86127,2.86411,7500000.0
2009-09-29 01:11:00,2.86423,2.86624,2.85928,2.86434,16130000.0
2009-09-29 01:12:00,2.86419,2.86491,2.85903,2.8638,10000000.0
2009-09-29 01:13:00,2.86278,2.86562,2.86001,2.86001,17750000.0
2009-09-29 01:14:00,2.86087,2.8652,2.86087,2.86346,6000000.0
2009-09-29 01:15:00,2.86144,2.86513,2.86144,2.86266,11000000.0
2009-09-29 01:16:00,2.86363,2.86406,2.85975,2.86348,18750000.0
2009-09-29 01:17:00,2.86558,2.86558,2.85976,2.8633,7250000.0
2009-09-29 01:18:00,2.8638,2.86565,2.86272,2.86272,12500000.0
2009-09-29 01:19:00,2.86592,2.86592,2.86063,2.86412,5250000.0
2009-09-29 01:20:00,2.86316,2.86523,2.86227,2.8647,10000000.0
2009-09-29 01:21:00,2.86093,2.86544,2.86093,2.86435,9880000.0
2009-09-29 01:22:00,2.86011,2.86604,2.86011,2.86293,9000000.0
2009-09-29 01:23:00,2.86251,2.86564,2.86189,2.86564,6630000.0
2009-09-29 01:24:00,2.86411,2.86503,2.86212,2.86402,7750000.0
2009-09-29 01:25:00,2.8638,2.86568,2.8609,2.86391,9250000.0
2009-09-29 01:26:00,2.86229,2.8655,2.86144,2.86279,6750000.0
2009-09-29 01:27:00,2.86399,2.86557,2.86043,2.86043,9500000.0
2009-09-29 01:28:00,2.86542,2.86542,2.85914,2.86063,13000000.0
2009-09-29 01:29:00,2.8647,2.86699,2.86314,2.86646,10750000.0
2009-09-29 01:30:00,2.86443,2.86443,2.86164,2.86384,6630000.0
2009-09-29 01:31:00,2.86528,2.86589,2.8626,2.86458,10000000.0
2009-09-29 01:32:00,2.86518,2.86638,2.8639,2.86505,6250000.0
2009-09-29 01:33:00,2.86503,2.86603,2.8606,2.86375,7750000.0
2009-09-29 01:34:00,2.86446,2.86561,2.86172,2.86379,8750000.0
2009-09-29 01:35:00,2.86302,2.86561,2.86236,2.86351,11500000.0
2009-09-29 01:36:00,2.86616,2.86724,2.86346,2.86584,8630000.0
2009-09-29 01:37:00,2.86518,2.86682,2.86327,2.86494,6380000.0
2009-09-29 01:38:00,2.86586,2.86675,2.86245,2.8663,11000000.0
2009-09-29 01:39:00,2.85922,2.86727,2.85922,2.86588,6630000.0
2009-09-29 01:40:00,2.86468,2.86744,2.86335,2.86614,6250000.0
2009-09-29 01:41:00,2.86492,2.86513,2.86135,2.86347,7750000.0
2009-09-29 01:42:00,2.866,2.8677,2.86415,2.86602,9000000.0
2009-09-29 01:43:00,2.8668,2.8674,2.8641,2.8641,9000000.0
2009-09-29 01:44:00,2.86531,2.86715,2.86255,2.86469,11250000.0
2009-09-29 01:45:00,2.86513,2.86535,2.8648,2.86505,5500000.0
2009-09-29 01:46:00,2.86762,2.86762,2.86338,2.86577,8750000.0
2009-09-29 01:47:00,2.86522,2.86804,2.8615,2.86804,5500000.0
2009-09-29 01:48:00,2.86582,2.86798,2.86107,2.86798,16750000.0
2009-09-29 01:49:00,2.8656,2.86807,2.86301,2.86301,8630000.0
2009-09-29 01:50:00,2.86504,2.86716,2.86222,2.86222,19010000.0
2009-09-29 01:51:00,2.86583,2.86764,2.86561,2.8664,10750000.0
2009-09-29 01:52:00,2.86451,2.86451,2.86289,2.86289,1500000.0
2009-09-29 01:53:00,2.86694,2.86755,2.86287,2.86574,6250000.0
2009-09-29 01:54:00,2.86537,2.86814,2.86405,2.86694,7250000.0
2009-09-29 01:55:00,2.86558,2.86794,2.86075,2.86075,6250000.0
2009-09-29 01:56:00,2.86824,2.86905,2.86602,2.86905,6000000.0
2009-09-29 01:57:00,2.86575,2.86638,2.86451,2.86629,9250000.0
2009-09-29 01:58:00,2.8639,2.86687,2.8639,2.86543,6250000.0
2009-09-29 02:01:00,2.86573,2.86697,2.86539,2.86557,5500000.0
2009-09-29 02:02:00,2.86687,2.86734,2.86344,2.86344,8250000.0
2009-09-29 02:03:00,2.86564,2.86903,2.86539,2.86588,16630000.0
2009-09-29 02:04:00,2.86862,2.86862,2.86288,2.86585,11500000.0
2009-09-29 02:05:00,2.86701,2.86763,2.86221,2.86221,8260000.0
2009-09-29 02:06:00,2.8672,2.8672,2.86365,2.86516,7750000.0
2009-09-29 02:07:00,2.86694,2.86759,2.86447,2.86634,7250000.0
2009-09-29 02:08:00,2.86689,2.86689,2.86295,2.86295,13250000.0
2009-09-29 02:09:00,2.86848,2.86866,2.8651,2.86572,6250000.0
2009-09-29 02:10:00,2.86761,2.86839,2.86535,2.8677,9250000.0
2009-09-29 02:11:00,2.86754,2.86973,2.86694,2.86973,7750000.0
2009-09-29 02:12:00,2.86779,2.86877,2.86446,2.86795,11250000.0
2009-09-29 02:13:00,2.8698,2.8698,2.86498,2.86498,6000000.0
2009-09-29 02:14:00,2.86731,2.86941,2.86617,2.86941,6500000.0
2009-09-29 02:15:00,2.86679,2.8673,2.86527,2.86527,9750000.0
2009-09-29 02:16:00,2.8671,2.86846,2.86563,2.86563,7750000.0
2009-09-29 02:17:00,2.86763,2.86851,2.86524,2.86741,12250000.0
2009-09-29 02:18:00,2.86728,2.86974,2.86339,2.86585,8130000.0
2009-09-29 02:19:00,2.86674,2.86901,2.86457,2.86707,7880000.0
2009-09-29 02:20:00,2.86894,2.86894,2.86267,2.86656,9130000.0
2009-09-29 02:21:00,2.86657,2.86885,2.86499,2.86499,7750000.0
2009-09-29 02:22:00,2.86863,2.86868,2.86414,2.86692,11500000.0
2009-09-29 02:23:00,2.86871,2.86993,2.86538,2.86993,8630000.0
2009-09-29 02:24:00,2.86676,2.86886,2.86635,2.86635,6750000.0
2009-09-29 02:25:00,2.86721,2.8684,2.86635,2.86727,7000000.0
2009-09-29 02:26:00,2.86779,2.86922,2.86216,2.86837,22750000.0
2009-09-29 02:27:00,2.86712,2.86867,2.8661,2.86813,8500000.0
2009-09-29 02:28:00,2.86941,2.86941,2.86511,2.86609,18000000.0
2009-09-29 02:29:00,2.86753,2.86771,2.86148,2.86336,11630000.0
2009-09-29 02:30:00,2.8646,2.86786,2.86276,2.86554,5250000.0
2009-09-29 02:31:00,2.86576,2.86878,2.86274,2.86701,22500000.0
2009-09-29 02:32:00,2.86576,2.86862,2.86263,2.86862,7500000.0
2009-09-29 02:33:00,2.86542,2.8679,2.86392,2.86612,15250000.0
2009-09-29 02:34:00,2.86677,2.86781,2.86479,2.86595,11750000.0
2009-09-29 02:35:00,2.86683,2.86781,2.86332,2.86715,9250000.0
2009-09-29 02:36:00,2.86213,2.86868,2.86213,2.86661,8750000.0
2009-09-29 02:37:00,2.86722,2.86759,2.86493,2.86757,5250000.0
2009-09-29 02:38:00,2.86852,2.86893,2.86615,2.86791,11500000.0
2009-09-29 02:39:00,2.86649,2.87,2.86649,2.86853,7880000.0
2009-09-29 02:40:00,2.86867,2.8696,2.86654,2.86677,8750000.0
2009-09-29 02:41:00,2.86501,2.87013,2.86472,2.86781,10250000.0
2009-09-29 02:42:00,2.87062,2.87121,2.86716,2.869,7500000.0
2009-09-29 02:43:00,2.87168,2.87182,2.86965,2.87012,9750000.0
2009-09-29 02:44:00,2.87018,2.87087,2.86739,2.87051,10000000.0
2009-09-29 02:45:00,2.86894,2.87198,2.86783,2.87198,14010000.0
2009-09-29 02:46:00,2.86782,2.87146,2.86782,2.87038,6130000.0
2009-09-29 02:47:00,2.87003,2.8702,2.86801,2.86865,9000000.0
2009-09-29 02:48:00,2.8695,2.86972,2.86687,2.86972,11500000.0
2009-09-29 02:49:00,2.8697,2.87044,2.86546,2.86651,9250000.0
2009-09-29 02:50:00,2.86813,2.87071,2.8652,2.86909,8250000.0
2009-09-29 02:51:00,2.86669,2.87078,2.86669,2.86968,13000000.0
2009-09-29 02:52:00,2.86885,2.87041,2.86579,2.86579,11750000.0
2009-09-29 02:53:00,2.86795,2.87069,2.86556,2.87041,10000000.0
2009-09-29 02:54:00,2.87005,2.87224,2.8655,2.87224,9000000.0
2009-09-29 02:55:00,2.87067,2.87256,2.86694,2.87185,5250000.0
2009-09-29 02:56:00,2.86849,2.87124,2.86793,2.87124,9250000.0
2009-09-29 02:57:00,2.8702,2.87198,2.86882,2.87198,6630000.0
2009-09-29 02:58:00,2.86925,2.87201,2.86921,2.87125,7500000.0
2009-09-29 02:59:00,2.87155,2.8721,2.86823,2.87204,8760000.0
2009-09-29 03:00:00,2.87123,2.87123,2.86892,2.87046,5500000.0
2009-09-29 03:01:00,2.87257,2.87257,2.86895,2.86895,8130000.0
2009-09-29 03:02:00,2.86831,2.87118,2.86831,2.86923,5250000.0
2009-09-29 03:03:00,2.87163,2.87179,2.86673,2.86673,5250000.0
2009-09-29 03:04:00,2.8721,2.87378,2.86847,2.87138,9500000.0
2009-09-29 03:05:00,2.86643,2.87284,2.86643,2.87248,6250000.0
2009-09-29 03:06:00,2.87061,2.87319,2.86524,2.86985,10750000.0
2009-09-29 03:07:00,2.87231,2.87264,2.8697,2.8697,7000000.0
2009-09-29 03:08:00,2.86771,2.87341,2.86771,2.87305,9380000.0
2009-09-29 03:09:00,2.87253,2.87424,2.87031,2.87424,8510000.0
2009-09-29 03:10:00,2.87112,2.87289,2.87018,2.87253,7000000.0
2009-09-29 03:11:00,2.87051,2.8735,2.87051,2.87279,8500000.0
2009-09-29 03:12:00,2.87222,2.87266,2.87004,2.87085,7250000.0
2009-09-29 03:13:00,2.86889,2.87319,2.8683,2.87319,7000000.0
2009-09-29 03:14:00,2.87128,2.87393,2.8705,2.87221,5500000.0
2009-09-29 03:15:00,2.87356,2.87356,2.86632,2.87067,6000000.0
2009-09-29 03:16:00,2.8734,2.8734,2.86829,2.87027,10750000.0
2009-09-29 03:17:00,2.87228,2.87308,2.86861,2.86861,7750000.0
2009-09-29 03:18:00,2.87161,2.8736,2.86898,2.87223,10000000.0
2009-09-29 03:19:00,2.87241,2.87386,2.87079,2.87202,7000000.0
2009-09-29 03:20:00,2.87092,2.87326,2.86886,2.86929,11250000.0
2009-09-29 03:21:00,2.87104,2.87461,2.86754,2.87289,10250000.0
2009-09-29 03:22:00,2.87007,2.87239,2.86944,2.87039,5500000.0
2009-09-29 03:23:00,2.87049,2.87409,2.87049,2.87296,6500000.0
2009-09-29 03:24:00,2.87195,2.87316,2.86968,2.87232,7500000.0
2009-09-29 03:25:00,2.87157,2.87291,2.86873,2.87284,8500000.0
2009-09-29 03:26:00,2.87341,2.87341,2.86963,2.87222,10000000.0
2009-09-29 03:27:00,2.86908,2.87114,2.86591,2.87114,8250000.0
2009-09-29 03:28:00,2.8697,2.87295,2.8654,2.8654,13750000.0
2009-09-29 03:29:00,2.87088,2.87109,2.86784,2.87109,8000000.0
2009-09-29 03:30:00,2.8656,2.87194,2.8656,2.8709,9750000.0
2009-09-29 03:31:00,2.87153,2.87201,2.86701,2.87201,8500000.0
2009-09-29 03:32:00,2.86916,2.87123,2.8679,2.8709,7380000.0
2009-09-29 03:33:00,2.87006,2.87224,2.86794,2.87224,7250000.0
2009-09-29 03:34:00,2.86845,2.87282,2.86845,2.86982,12250000.0
2009-09-29 03:35:00,2.87116,2.87209,2.86886,2.86886,7250000.0
2009-09-29 03:36:00,2.87093,2.87258,2.86694,2.86926,9000000.0
2009-09-29 03:37:00,2.86785,2.87091,2.86785,2.87038,5500000.0
2009-09-29 03:38:00,2.87309,2.87309,2.86528,2.86528,6000000.0
2009-09-29 03:39:00,2.87148,2.87254,2.86886,2.87185,16000000.0
2009-09-29 03:40:00,2.86855,2.87251,2.86838,2.86945,10880000.0
2009-09-29 03:41:00,2.87354,2.87354,2.86669,2.86922,12130000.0
2009-09-29 03:42:00,2.87182,2.87403,2.86892,2.87403,11000000.0
2009-09-29 03:43:00,2.87108,2.87335,2.86705,2.87307,12250000.0
2009-09-29 03:44:00,2.87377,2.87377,2.86775,2.86927,7500000.0
2009-09-29 03:45:00,2.87157,2.87328,2.86956,2.87163,17500000.0
2009-09-29 03:46:00,2.87292,2.87333,2.87053,2.87333,6250000.0
2009-09-29 03:47:00,2.86884,2.8725,2.86884,2.87185,8250000.0
2009-09-29 03:48:00,2.87238,2.87374,2.86795,2.87209,12250000.0
2009-09-29 03:49:00,2.87081,2.87248,2.86984,2.8713,7000000.0
2009-09-29 03:50:00,2.87011,2.87189,2.86905,2.86974,8500000.0
2009-09-29 03:51:00,2.86977,2.87133,2.86891,2.86957,7250000.0
2009-09-29 03:52:00,2.87072,2.872,2.86741,2.872,11630000.0
2009-09-29 03:53:00,2.87096,2.87096,2.86521,2.86521,8500000.0
2009-09-29 03:54:00,2.86825,2.87071,2.8665,2.87071,10250000.0
2009-09-29 03:55:00,2.86882,2.86973,2.86726,2.86726,5250000.0
2009-09-29 03:56:00,2.86843,2.86943,2.86803,2.86818,7750000.0
2009-09-29 03:57:00,2.86922,2.86984,2.8667,2.86846,10500000.0
2009-09-29 03:58:00,2.86769,2.86936,2.86688,2.86866,13500000.0
2009-09-29 03:59:00,2.86835,2.87069,2.86473,2.86708,10750000.0
2009-09-29 04:00:00,2.86951,2.86951,2.86324,2.86665,5250000.0
2009-09-29 04:01:00,2.86702,2.86935,2.86514,2.86687,11750000.0
2009-09-29 04:02:00,2.86724,2.86871,2.86384,2.86384,8500000.0
2009-09-29 04:03:00,2.86621,2.86729,2.86255,2.86554,12750000.0
2009-09-29 04:04:00,2.86816,2.8682,2.86458,2.86676,6880000.0
2009-09-29 04:05:00,2.86618,2.86906,2.8646,2.86771,8250000.0
2009-09-29 04:06:00,2.86813,2.86921,2.86522,2.86599,14250000.0
2009-09-29 04:07:00,2.86635,2.86916,2.86425,2.86632,7000000.0
2009-09-29 04:08:00,2.86424,2.86884,2.86424,2.86784,7500000.0
2009-09-29 04:09:00,2.86885,2.869,2.86754,2.86788,7250000.0
2009-09-29 04:10:00,2.86838,2.86935,2.86445,2.86799,6500000.0
2009-09-29 04:12:00,2.86716,2.86911,2.86624,2.86624,7500000.0
2009-09-29 04:13:00,2.86606,2.86849,2.86268,2.86552,5500000.0
2009-09-29 04:14:00,2.86695,2.86827,2.86679,2.86679,9500000.0
2009-09-29 04:15:00,2.8681,2.86861,2.86431,2.86431,8250000.0
2009-09-29 04:16:00,2.86672,2.86842,2.86662,2.86697,7380000.0
2009-09-29 04:17:00,2.8678,2.86809,2.86595,2.86624,8250000.0
2009-09-29 04:18:00,2.86624,2.86804,2.86515,2.86635,8500000.0
2009-09-29 04:19:00,2.86615,2.86861,2.86406,2.86567,7500000.0
2009-09-29 04:20:00,2.86756,2.86771,2.86405,2.86701,7000000.0
2009-09-29 04:21:00,2.86689,2.86734,2.86395,2.86639,9500000.0
2009-09-29 04:22:00,2.86396,2.86749,2.86314,2.86476,15500000.0
2009-09-29 04:23:00,2.86471,2.86719,2.86312,2.86409,9000000.0
2009-09-29 04:24:00,2.8654,2.86693,2.86201,2.86677,8630000.0
2009-09-29 04:25:00,2.86707,2.86707,2.86527,2.86527,2500000.0
2009-09-29 04:26:00,2.86663,2.86663,2.86515,2.86546,7500000.0
2009-09-29 04:27:00,2.86362,2.86649,2.86353,2.86396,6250000.0
2009-09-29 04:28:00,2.86639,2.86639,2.86405,2.8648,5500000.0
2009-09-29 04:29:00,2.86384,2.86771,2.86384,2.86588,6250000.0
2009-09-29 04:30:00,2.86159,2.86518,2.85916,2.86158,9250000.0
2009-09-29 04:31:00,2.86379,2.86654,2.85991,2.86654,6000000.0
2009-09-29 04:32:00,2.86275,2.86584,2.86152,2.86572,8000000.0
2009-09-29 04:33:00,2.86433,2.86685,2.86149,2.86241,10000000.0
2009-09-29 04:34:00,2.86263,2.86577,2.86263,2.86577,7000000.0
2009-09-29 04:35:00,2.86405,2.86701,2.86405,2.86562,12000000.0
2009-09-29 04:36:00,2.86537,2.86715,2.86445,2.86492,5250000.0
2009-09-29 04:37:00,2.86695,2.86695,2.858,2.86637,11250000.0
2009-09-29 04:38:00,2.86568,2.86674,2.86487,2.86533,9500000.0
2009-09-29 04:39:00,2.86635,2.86635,2.86369,2.86553,6250000.0
2009-09-29 04:40:00,2.86293,2.86686,2.86293,2.86482,5380000.0
2009-09-29 04:41:00,2.86086,2.86691,2.85908,2.86683,11630000.0
2009-09-29 04:42:00,2.8655,2.86818,2.86535,2.86586,8750000.0
2009-09-29 04:43:00,2.86683,2.86766,2.86616,2.86687,6630000.0
2009-09-29 04:44:00,2.867,2.867,2.86396,2.86582,9000000.0
2009-09-29 04:45:00,2.8663,2.86694,2.86301,2.8652,5500000.0
2009-09-29 04:46:00,2.86251,2.86698,2.86251,2.86464,9500000.0
2009-09-29 04:47:00,2.86593,2.86691,2.86373,2.86373,10000000.0
2009-09-29 04:48:00,2.86554,2.86694,2.86458,2.86665,9880000.0
2009-09-29 04:49:00,2.86151,2.86652,2.86151,2.86525,8500000.0
2009-09-29 04:50:00,2.86657,2.86728,2.86157,2.86409,10380000.0
2009-09-29 04:51:00,2.86633,2.86708,2.86276,2.86645,8000000.0
2009-09-29 04:52:00,2.86657,2.86787,2.86392,2.86506,9000000.0
2009-09-29 04:53:00,2.86367,2.86712,2.86115,2.86712,5380000.0
2009-09-29 04:54:00,2.8638,2.86624,2.86143,2.8654,10500000.0
2009-09-29 04:55:00,2.86642,2.86672,2.86276,2.86587,6250000.0
2009-09-29 04:56:00,2.86589,2.8677,2.8635,2.86366,8260000.0
2009-09-29 04:57:00,2.86557,2.86809,2.86209,2.86238,8130000.0
2009-09-29 04:58:00,2.86205,2.86752,2.86205,2.866,12500000.0
2009-09-29 04:59:00,2.86488,2.86711,2.86221,2.86338,7880000.0
2009-09-29 05:00:00,2.86665,2.86817,2.86647,2.86667,9750000.0
2009-09-29 05:01:00,2.86653,2.86949,2.86455,2.86668,11500000.0
2009-09-29 05:02:00,2.86638,2.86865,2.8659,2.86703,8250000.0
2009-09-29 05:03:00,2.86746,2.86809,2.86535,2.86557,5250000.0
2009-09-29 05:04:00,2.86329,2.86823,2.86329,2.86823,7250000.0
2009-09-29 05:05:00,2.86644,2.86688,2.86268,2.86268,8250000.0
2009-09-29 05:06:00,2.86567,2.86735,2.8624,2.86514,8750000.0
2009-09-29 05:07:00,2.86272,2.86767,2.86272,2.86767,5250000.0
2009-09-29 05:08:00,2.86508,2.86865,2.86508,2.86569,7500000.0
2009-09-29 05:09:00,2.86476,2.86687,2.86438,2.86585,7130000.0
2009-09-29 05:10:00,2.86408,2.86638,2.86301,2.8655,8750000.0
2009-09-29 05:11:00,2.86392,2.86657,2.86262,2.86495,6250000.0
2009-09-29 05:12:00,2.86317,2.86701,2.86164,2.86701,5750000.0
2009-09-29 05:13:00,2.86492,2.86707,2.86114,2.86571,11750000.0
2009-09-29 05:14:00,2.86575,2.86729,2.86545,2.86617,7250000.0
2009-09-29 05:15:00,2.86318,2.86845,2.86318,2.86779,9000000.0
2009-09-29 05:16:00,2.86545,2.86799,2.86545,2.867,10250000.0
2009-09-29 05:17:00,2.86478,2.86619,2.8641,2.86619,6380000.0
2009-09-29 05:18:00,2.86671,2.86735,2.86301,2.86301,8500000.0
2009-09-29 05:19:00,2.86583,2.86717,2.86291,2.86323,9250000.0
2009-09-29 05:20:00,2.86602,2.86712,2.86207,2.86525,10750000.0
2009-09-29 05:21:00,2.8663,2.86679,2.86437,2.86491,8500000.0
2009-09-29 05:22:00,2.86576,2.86687,2.86459,2.86459,8500000.0
2009-09-29 05:23:00,2.8662,2.8676,2.86291,2.86543,8750000.0
2009-09-29 05:24:00,2.86586,2.86711,2.86131,2.86645,7750000.0
2009-09-29 05:25:00,2.86609,2.86768,2.8628,2.86651,6000000.0
2009-09-29 05:26:00,2.86456,2.86795,2.86429,2.86571,12250000.0
2009-09-29 05:27:00,2.86706,2.86766,2.86199,2.86742,6750000.0
2009-09-29 05:28:00,2.86588,2.86849,2.86353,2.86353,7750000.0
2009-09-29 05:29:00,2.86326,2.86733,2.86326,2.86635,5750000.0
2009-09-29 05:30:00,2.86601,2.86838,2.86547,2.8677,10500000.0
2009-09-29 05:31:00,2.8662,2.86781,2.86474,2.86474,6000000.0
2009-09-29 05:32:00,2.86664,2.86806,2.86435,2.86535,5250000.0
2009-09-29 05:33:00,2.86706,2.86873,2.86585,2.86609,9500000.0
2009-09-29 05:34:00,2.86709,2.86742,2.86385,2.86629,9000000.0
2009-09-29 05:35:00,2.86437,2.86629,2.8615,2.8615,6250000.0
2009-09-29 05:36:00,2.86665,2.86718,2.86262,2.86554,9630000.0
2009-09-29 05:37:00,2.86629,2.86754,2.86386,2.86386,5250000.0
2009-09-29 05:38:00,2.86838,2.86914,2.867,2.86759,6500000.0
2009-09-29 05:39:00,2.86671,2.86848,2.86433,2.86604,14500000.0
2009-09-29 05:40:00,2.86539,2.86696,2.86539,2.86634,7000000.0
2009-09-29 05:41:00,2.86572,2.86712,2.86336,2.86381,5750000.0
2009-09-29 05:42:00,2.86644,2.86733,2.86342,2.86342,6500000.0
2009-09-29 05:43:00,2.86481,2.86897,2.86325,2.86645,9880000.0
2009-09-29 05:44:00,2.86821,2.86873,2.86469,2.86568,6630000.0
2009-09-29 05:45:00,2.86659,2.86849,2.86583,2.86583,9380000.0
2009-09-29 05:46:00,2.86608,2.86795,2.86234,2.86678,13000000.0
2009-09-29 05:47:00,2.86154,2.86795,2.86154,2.8657,10500000.0
2009-09-29 05:48:00,2.86681,2.86681,2.86123,2.86577,13250000.0
2009-09-29 05:49:00,2.86558,2.86764,2.86164,2.86164,12880000.0
2009-09-29 05:50:00,2.86461,2.86689,2.86461,2.86523,6750000.0
2009-09-29 05:51:00,2.86359,2.86734,2.86256,2.86734,19250000.0
2009-09-29 05:52:00,2.86463,2.86653,2.86398,2.86536,10250000.0
2009-09-29 05:53:00,2.86739,2.86739,2.86219,2.86572,10750000.0
2009-09-29 05:54:00,2.86288,2.86679,2.86173,2.86613,9000000.0
2009-09-29 05:55:00,2.86242,2.86707,2.86242,2.86565,16750000.0
2009-09-29 05:56:00,2.86533,2.86606,2.86001,2.86553,6000000.0
2009-09-29 05:57:00,2.86519,2.86661,2.86266,2.86473,12750000.0
2009-09-29 05:58:00,2.86367,2.86594,2.86367,2.86515,8000000.0
2009-09-29 05:59:00,2.86424,2.86572,2.85897,2.86572,15000000.0
2009-09-29 06:00:00,2.86334,2.8678,2.86156,2.86234,14750000.0
2009-09-29 06:01:00,2.86475,2.86623,2.86296,2.86477,7750000.0
2009-09-29 06:02:00,2.86507,2.86613,2.86161,2.86471,5500000.0
2009-09-29 06:03:00,2.86588,2.8666,2.86373,2.8652,6750000.0
2009-09-29 06:04:00,2.86537,2.86537,2.86291,2.86291,5250000.0
2009-09-29 06:05:00,2.86443,2.86733,2.86079,2.86621,11500000.0
2009-09-29 06:06:00,2.86401,2.86685,2.86401,2.86524,8130000.0
2009-09-29 06:07:00,2.8641,2.86574,2.86177,2.86177,7750000.0
2009-09-29 06:08:00,2.86428,2.86641,2.8597,2.8626,12380000.0
2009-09-29 06:09:00,2.86577,2.86759,2.86258,2.8656,13500000.0
2009-09-29 06:10:00,2.86174,2.86663,2.86099,2.865,8500000.0
2009-09-29 06:11:00,2.86491,2.86572,2.86343,2.86432,6000000.0
2009-09-29 06:12:00,2.86506,2.86641,2.86083,2.86481,6000000.0
2009-09-29 06:13:00,2.86503,2.86503,2.86259,2.86312,13500000.0
2009-09-29 06:14:00,2.86568,2.86645,2.86312,2.8655,7880000.0
2009-09-29 06:15:00,2.86602,2.86627,2.86483,2.86566,6000000.0
2009-09-29 06:16:00,2.86246,2.86668,2.86246,2.8652,8250000.0
2009-09-29 06:17:00,2.86065,2.86651,2.86065,2.8634,8000000.0
2009-09-29 06:18:00,2.86501,2.86646,2.86223,2.8635,20250000.0
2009-09-29 06:19:00,2.86508,2.86636,2.8643,2.86508,9500000.0
2009-09-29 06:20:00,2.86625,2.86625,2.8617,2.86478,9750000.0
2009-09-29 06:21:00,2.86438,2.86711,2.86438,2.86689,6500000.0
2009-09-29 06:22:00,2.86062,2.86569,2.85923,2.86379,5250000.0
2009-09-29 06:23:00,2.8649,2.86665,2.8649,2.86661,6250000.0
2009-09-29 06:24:00,2.86105,2.86544,2.86105,2.86493,7500000.0
2009-09-29 06:25:00,2.86362,2.86566,2.86107,2.86566,8000000.0
2009-09-29 06:26:00,2.8658,2.8663,2.86143,2.86489,8250000.0
2009-09-29 06:27:00,2.86324,2.86527,2.86154,2.86343,6500000.0
2009-09-29 06:28:00,2.86157,2.86542,2.86157,2.86412,6750000.0
2009-09-29 06:29:00,2.8636,2.86623,2.86136,2.86623,6500000.0
2009-09-29 06:30:00,2.86388,2.86523,2.86008,2.86008,10750000.0
2009-09-29 06:31:00,2.86383,2.86383,2.85864,2.85948,8250000.0
2009-09-29 06:32:00,2.85811,2.86198,2.85811,2.86104,6250000.0
2009-09-29 06:33:00,2.86356,2.86398,2.85909,2.86009,6250000.0
2009-09-29 06:34:00,2.86279,2.86279,2.85761,2.85761,7250000.0
2009-09-29 06:35:00,2.86041,2.86396,2.85833,2.86396,10250000.0
2009-09-29 06:36:00,2.86106,2.86294,2.85802,2.86126,9000000.0
2009-09-29 06:37:00,2.86021,2.86437,2.86021,2.86283,6250000.0
2009-09-29 06:38:00,2.86263,2.8646,2.86,2.86347,6750000.0
2009-09-29 06:39:00,2.86382,2.86542,2.86178,2.86385,7750000.0
2009-09-29 06:40:00,2.8639,2.86454,2.85849,2.86301,9250000.0
2009-09-29 06:41:00,2.86016,2.86441,2.86016,2.86316,10130000.0
2009-09-29 06:42:00,2.86291,2.86394,2.86062,2.86249,8750000.0
2009-09-29 06:43:00,2.86426,2.86426,2.86038,2.86261,7500000.0
2009-09-29 06:44:00,2.86054,2.86501,2.86054,2.86246,5500000.0
2009-09-29 06:45:00,2.8636,2.86494,2.85901,2.86256,13250000.0
2009-09-29 06:46:00,2.86371,2.86467,2.85875,2.86299,7000000.0
2009-09-29 06:47:00,2.86394,2.86471,2.86042,2.86042,7750000.0
2009-09-29 06:48:00,2.86593,2.86593,2.85985,2.86324,6750000.0
2009-09-29 06:49:00,2.86389,2.86605,2.85898,2.86605,9380000.0
2009-09-29 06:50:00,2.86345,2.86481,2.86087,2.86317,6500000.0
2009-09-29 06:51:00,2.86299,2.86569,2.85955,2.8633,12250000.0
2009-09-29 06:52:00,2.86116,2.86461,2.86093,2.86093,8500000.0
2009-09-29 06:53:00,2.85784,2.86422,2.85784,2.86291,8000000.0
2009-09-29 06:54:00,2.86287,2.86442,2.86242,2.86359,8750000.0
2009-09-29 06:55:00,2.86266,2.86455,2.85852,2.86225,10750000.0
2009-09-29 06:56:00,2.86314,2.8638,2.85915,2.85915,7500000.0
2009-09-29 06:57:00,2.86223,2.86419,2.86023,2.86261,7630000.0
2009-09-29 06:58:00,2.86255,2.86438,2.86255,2.86405,5250000.0
2009-09-29 06:59:00,2.86236,2.86442,2.86206,2.86206,6750000.0
2009-09-29 07:00:00,2.86356,2.86505,2.85942,2.85942,9500000.0
2009-09-29 07:01:00,2.85799,2.8635,2.85799,2.86322,5500000.0
2009-09-29 07:02:00,2.861,2.86382,2.861,2.86175,6750000.0
2009-09-29 07:03:00,2.86034,2.86283,2.85766,2.86229,5500000.0
2009-09-29 07:04:00,2.85992,2.86445,2.85907,2.85907,10000000.0
2009-09-29 07:05:00,2.86357,2.86441,2.86073,2.86244,8500000.0
2009-09-29 07:06:00,2.86362,2.86451,2.85898,2.85983,11380000.0
2009-09-29 07:07:00,2.86373,2.86517,2.86201,2.86201,9130000.0
2009-09-29 07:08:00,2.86431,2.86491,2.86169,2.86296,10750000.0
2009-09-29 07:09:00,2.86091,2.86473,2.86091,2.86345,8500000.0
2009-09-29 07:10:00,2.86313,2.86487,2.86078,2.86127,13250000.0
2009-09-29 07:11:00,2.8624,2.86509,2.86179,2.86179,9250000.0
2009-09-29 07:12:00,2.86494,2.86494,2.86023,2.86023,9380000.0
2009-09-29 07:13:00,2.85845,2.8652,2.85845,2.86211,12500000.0
2009-09-29 07:14:00,2.86304,2.86407,2.86095,2.86309,12000000.0
2009-09-29 07:15:00,2.86261,2.86417,2.85951,2.86203,7750000.0
2009-09-29 07:16:00,2.86168,2.86334,2.85657,2.85657,5250000.0
2009-09-29 07:17:00,2.86062,2.86222,2.85916,2.85916,6500000.0
2009-09-29 07:18:00,2.85984,2.86257,2.85749,2.86257,5500000.0
2009-09-29 07:19:00,2.86016,2.86149,2.85693,2.85693,8500000.0
2009-09-29 07:20:00,2.8613,2.86202,2.85886,2.86039,7750000.0
2009-09-29 07:21:00,2.85931,2.86029,2.85528,2.85606,9500000.0
2009-09-29 07:22:00,2.85964,2.86184,2.859,2.859,7500000.0
2009-09-29 07:23:00,2.85909,2.86206,2.85783,2.85831,5750000.0
2009-09-29 07:24:00,2.86147,2.86147,2.85634,2.85928,7250000.0
2009-09-29 07:25:00,2.86114,2.86129,2.8576,2.85889,5500000.0
2009-09-29 07:26:00,2.85939,2.86142,2.85865,2.86036,5750000.0
2009-09-29 07:27:00,2.86194,2.86194,2.85764,2.86147,9380000.0
2009-09-29 07:28:00,2.85767,2.86194,2.85737,2.86084,9630000.0
2009-09-29 07:29:00,2.85982,2.86139,2.85591,2.85687,11250000.0
2009-09-29 07:30:00,2.86186,2.86211,2.85894,2.86012,6500000.0
2009-09-29 07:31:00,2.86029,2.86178,2.85824,2.85973,11500000.0
2009-09-29 07:32:00,2.86178,2.86261,2.85953,2.85969,7250000.0
2009-09-29 07:33:00,2.8607,2.86156,2.85668,2.85892,8250000.0
2009-09-29 07:34:00,2.86178,2.86223,2.8591,2.8591,5130000.0
2009-09-29 07:35:00,2.86072,2.86249,2.85857,2.86025,9000000.0
2009-09-29 07:36:00,2.86112,2.86199,2.8574,2.85962,10500000.0
2009-09-29 07:37:00,2.8615,2.8627,2.85959,2.85959,7750000.0
2009-09-29 07:38:00,2.8573,2.86236,2.85687,2.85956,12500000.0
2009-09-29 07:39:00,2.85872,2.8628,2.85872,2.8615,5630000.0
2009-09-29 07:40:00,2.8618,2.86341,2.85829,2.86341,6250000.0
2009-09-29 07:41:00,2.86052,2.86384,2.86052,2.86384,6000000.0
2009-09-29 07:42:00,2.86004,2.8633,2.85894,2.85894,8750000.0
2009-09-29 07:43:00,2.86242,2.86297,2.85821,2.86017,8500000.0
2009-09-29 07:44:00,2.85632,2.8631,2.85632,2.86145,7250000.0
2009-09-29 07:45:00,2.86262,2.86285,2.85818,2.86157,10750000.0
2009-09-29 07:46:00,2.86174,2.86345,2.86127,2.86252,6000000.0
2009-09-29 07:47:00,2.86198,2.86301,2.85761,2.85761,6880000.0
2009-09-29 07:48:00,2.86216,2.86435,2.8611,2.86267,10380000.0
2009-09-29 07:49:00,2.86342,2.86365,2.85651,2.85729,10630000.0
2009-09-29 07:50:00,2.86018,2.8622,2.85806,2.85981,9750000.0
2009-09-29 07:51:00,2.85948,2.86269,2.85857,2.86193,5750000.0
2009-09-29 07:52:00,2.86002,2.86242,2.85615,2.86028,5750000.0
2009-09-29 07:53:00,2.85883,2.86248,2.85818,2.86151,8750000.0
2009-09-29 07:54:00,2.8597,2.86274,2.85951,2.86246,5750000.0
2009-09-29 07:55:00,2.86153,2.86322,2.86153,2.86322,7250000.0
2009-09-29 07:56:00,2.86043,2.86292,2.85872,2.86228,7750000.0
2009-09-29 07:57:00,2.86251,2.86305,2.85871,2.85871,5500000.0
2009-09-29 07:58:00,2.86333,2.86418,2.86095,2.86418,6250000.0
2009-09-29 07:59:00,2.86344,2.86376,2.86192,2.86253,8250000.0
2009-09-29 08:00:00,2.86256,2.86401,2.85867,2.86137,8880000.0
2009-09-29 08:01:00,2.86177,2.86297,2.85824,2.86142,5250000.0
2009-09-29 08:02:00,2.86168,2.86418,2.86074,2.86334,6500000.0
2009-09-29 08:03:00,2.86309,2.86419,2.85929,2.86104,7500000.0
2009-09-29 08:04:00,2.86273,2.86428,2.86001,2.86284,11000000.0
2009-09-29 08:05:00,2.86411,2.86516,2.86223,2.86223,7750000.0
2009-09-29 08:06:00,2.86497,2.86539,2.85965,2.86312,9250000.0
2009-09-29 08:07:00,2.85985,2.86654,2.85985,2.86654,8750000.0
2009-09-29 08:08:00,2.86643,2.8672,2.86329,2.8672,6750000.0
2009-09-29 08:09:00,2.8636,2.86672,2.8625,2.86427,5500000.0
2009-09-29 08:10:00,2.86559,2.86643,2.86118,2.86406,8000000.0
2009-09-29 08:11:00,2.86545,2.86747,2.86346,2.86346,5250000.0
2009-09-29 08:12:00,2.8636,2.86643,2.8636,2.86422,8000000.0
2009-09-29 08:13:00,2.86461,2.86642,2.86379,2.86474,13250000.0
2009-09-29 08:14:00,2.86392,2.86701,2.86392,2.86541,9500000.0
2009-09-29 08:15:00,2.86425,2.86599,2.86119,2.864,5500000.0
2009-09-29 08:16:00,2.86504,2.86679,2.86457,2.86679,9250000.0
2009-09-29 08:17:00,2.86864,2.87004,2.86577,2.86577,9000000.0
2009-09-29 08:18:00,2.86529,2.87011,2.86529,2.86851,8750000.0
2009-09-29 08:19:00,2.86747,2.8708,2.86568,2.87037,7750000.0
2009-09-29 08:20:00,2.87009,2.87009,2.862,2.862,6250000.0
2009-09-29 08:21:00,2.87007,2.87014,2.86334,2.86334,9250000.0
2009-09-29 08:22:00,2.86823,2.86891,2.86554,2.86554,9510000.0
2009-09-29 08:23:00,2.86675,2.86969,2.86461,2.86957,5750000.0
2009-09-29 08:24:00,2.8695,2.8695,2.86633,2.86633,8500000.0
2009-09-29 08:25:00,2.86454,2.86952,2.86454,2.86917,7250000.0
2009-09-29 08:26:00,2.86339,2.86916,2.86225,2.86766,8250000.0
2009-09-29 08:27:00,2.86824,2.86849,2.86409,2.86815,7750000.0
2009-09-29 08:28:00,2.86911,2.86911,2.86283,2.86283,9000000.0
2009-09-29 08:29:00,2.86448,2.86584,2.86166,2.86261,8250000.0
2009-09-29 08:30:00,2.86562,2.86562,2.85791,2.86268,9250000.0
2009-09-29 08:31:00,2.86304,2.86585,2.86273,2.86273,6380000.0
2009-09-29 08:32:00,2.86512,2.86526,2.86297,2.86458,8000000.0
2009-09-29 08:33:00,2.86588,2.86657,2.86151,2.86151,7500000.0
2009-09-29 08:34:00,2.8626,2.86562,2.86103,2.86457,9000000.0
2009-09-29 08:35:00,2.86513,2.86595,2.85757,2.86137,8750000.0
2009-09-29 08:36:00,2.86291,2.86475,2.86155,2.86155,8500000.0
2009-09-29 08:37:00,2.86078,2.86373,2.86078,2.86103,5500000.0
2009-09-29 08:38:00,2.86397,2.86494,2.86278,2.86494,5500000.0
2009-09-29 08:39:00,2.86293,2.86429,2.86236,2.86429,11000000.0
2009-09-29 08:40:00,2.8628,2.86412,2.86009,2.86092,9250000.0
2009-09-29 08:41:00,2.85967,2.86411,2.85967,2.8606,8000000.0
2009-09-29 08:42:00,2.85984,2.86021,2.85649,2.85732,6500000.0
2009-09-29 08:43:00,2.85654,2.86158,2.85635,2.8587,8500000.0
2009-09-29 08:44:00,2.85873,2.86039,2.85694,2.85968,8000000.0
2009-09-29 08:45:00,2.85469,2.8602,2.85469,2.8602,6630000.0
2009-09-29 08:46:00,2.85837,2.85899,2.85336,2.85631,7750000.0
2009-09-29 08:47:00,2.85652,2.8613,2.85455,2.8613,5750000.0
2009-09-29 08:48:00,2.8626,2.8626,2.85677,2.85677,8750000.0
2009-09-29 08:49:00,2.86292,2.86292,2.85821,2.86192,7880000.0
2009-09-29 08:50:00,2.8605,2.86322,2.85911,2.86038,10880000.0
2009-09-29 08:51:00,2.86148,2.86356,2.86089,2.86342,8500000.0
2009-09-29 08:52:00,2.8632,2.86333,2.86149,2.86331,10130000.0
2009-09-29 08:53:00,2.86382,2.8643,2.85853,2.86278,11500000.0
2009-09-29 08:54:00,2.85862,2.86238,2.85822,2.86069,7750000.0
2009-09-29 08:55:00,2.85929,2.86073,2.85681,2.85746,5250000.0
2009-09-29 08:56:00,2.85682,2.8605,2.85608,2.85895,7500000.0
2009-09-29 08:57:00,2.85642,2.85856,2.8534,2.85743,5750000.0
2009-09-29 08:58:00,2.8526,2.85738,2.85215,2.85738,8880000.0
2009-09-29 08:59:00,2.85716,2.85942,2.85502,2.85502,8750000.0
2009-09-29 09:00:00,2.85519,2.85895,2.85519,2.85889,6500000.0
2009-09-29 09:01:00,2.85864,2.85949,2.85346,2.85949,12000000.0
2009-09-29 09:02:00,2.85875,2.86139,2.85793,2.86139,8000000.0
2009-09-29 09:03:00,2.86219,2.86219,2.85757,2.86148,7380000.0
2009-09-29 09:04:00,2.86102,2.86208,2.85934,2.8611,7500000.0
2009-09-29 09:05:00,2.85523,2.86453,2.85523,2.86337,7500000.0
2009-09-29 09:06:00,2.86249,2.86463,2.85813,2.86463,7880000.0
2009-09-29 09:07:00,2.86201,2.86605,2.86195,2.86605,7630000.0
2009-09-29 09:08:00,2.86582,2.86622,2.86239,2.86239,6000000.0
2009-09-29 09:09:00,2.86651,2.86652,2.8628,2.86349,7500000.0
2009-09-29 09:10:00,2.86569,2.8668,2.86252,2.86628,6130000.0
2009-09-29 09:11:00,2.86188,2.86717,2.86148,2.86717,6000000.0
2009-09-29 09:12:00,2.86682,2.86985,2.86658,2.86985,6380000.0
2009-09-29 09:13:00,2.86794,2.86895,2.86232,2.86895,6750000.0
2009-09-29 09:14:00,2.86752,2.8724,2.86627,2.87076,8630000.0
2009-09-29 09:15:00,2.86867,2.87161,2.86733,2.8706,12000000.0
2009-09-29 09:16:00,2.87359,2.87359,2.86895,2.87092,10380000.0
2009-09-29 09:17:00,2.87232,2.87257,2.86636,2.86959,8000000.0
2009-09-29 09:18:00,2.87067,2.87454,2.86853,2.87454,7880000.0
2009-09-29 09:19:00,2.87443,2.87443,2.86734,2.87387,6380000.0
2009-09-29 09:20:00,2.86798,2.87337,2.86798,2.871,8000000.0
2009-09-29 09:21:00,2.86931,2.87441,2.86931,2.87441,10000000.0
2009-09-29 09:22:00,2.87388,2.87472,2.87151,2.87151,7000000.0
2009-09-29 09:23:00,2.87496,2.87496,2.86967,2.87058,6250000.0
2009-09-29 09:24:00,2.86826,2.87226,2.86826,2.86973,6500000.0
2009-09-29 09:25:00,2.86981,2.87148,2.86719,2.86953,10750000.0
2009-09-29 09:26:00,2.87159,2.87159,2.86592,2.86789,8750000.0
2009-09-29 09:27:00,2.86788,2.87063,2.86161,2.86573,10750000.0
2009-09-29 09:28:00,2.86608,2.86827,2.86526,2.86826,5250000.0
2009-09-29 09:29:00,2.86673,2.86875,2.86525,2.86699,7880000.0
2009-09-29 09:30:00,2.86759,2.87022,2.86581,2.87022,5630000.0
2009-09-29 09:31:00,2.87093,2.87232,2.86723,2.8722,11000000.0
2009-09-29 09:32:00,2.86997,2.87193,2.86708,2.87193,6750000.0
2009-09-29 09:33:00,2.87177,2.87211,2.86775,2.86775,7000000.0
2009-09-29 09:34:00,2.87248,2.87285,2.87015,2.87035,9250000.0
2009-09-29 09:35:00,2.87411,2.87411,2.86877,2.87042,11250000.0
2009-09-29 09:36:00,2.87212,2.87555,2.87051,2.87291,9000000.0
2009-09-29 09:37:00,2.87632,2.87632,2.86943,2.8743,11000000.0
2009-09-29 09:38:00,2.87293,2.87496,2.87148,2.87496,5500000.0
2009-09-29 09:39:00,2.87464,2.87527,2.87308,2.87527,6880000.0
2009-09-29 09:40:00,2.87385,2.87527,2.86974,2.87272,8750000.0
2009-09-29 09:41:00,2.87295,2.87704,2.8719,2.87671,12500000.0
2009-09-29 09:42:00,2.87208,2.87576,2.87206,2.87374,6000000.0
2009-09-29 09:43:00,2.874,2.87717,2.87243,2.87667,8750000.0
2009-09-29 09:44:00,2.87742,2.87742,2.87105,2.87453,10630000.0
2009-09-29 09:45:00,2.87861,2.87861,2.86949,2.87588,11500000.0
2009-09-29 09:46:00,2.87722,2.87739,2.87152,2.87656,5880000.0
2009-09-29 09:47:00,2.87745,2.8778,2.87259,2.87688,5500000.0
2009-09-29 09:48:00,2.87495,2.87902,2.87495,2.87724,8500000.0
2009-09-29 09:49:00,2.88066,2.88066,2.87826,2.87946,6750000.0
2009-09-29 09:50:00,2.87906,2.88012,2.87783,2.87788,8000000.0
2009-09-29 09:51:00,2.87828,2.87955,2.87656,2.87919,7750000.0
2009-09-29 09:52:00,2.87965,2.88147,2.87751,2.88132,7750000.0
2009-09-29 09:53:00,2.88169,2.88181,2.87799,2.87962,8750000.0
2009-09-29 09:54:00,2.88074,2.88163,2.87741,2.88163,6750000.0
2009-09-29 09:55:00,2.88226,2.88363,2.87841,2.88052,6250000.0
2009-09-29 09:56:00,2.884,2.884,2.88103,2.88103,13000000.0
2009-09-29 09:57:00,2.88356,2.88356,2.88071,2.88293,5250000.0
2009-09-29 09:58:00,2.88061,2.88327,2.8781,2.87984,8750000.0
2009-09-29 09:59:00,2.8821,2.88241,2.88074,2.88192,6500000.0
2009-09-29 10:00:00,2.87794,2.88157,2.87669,2.88006,10750000.0
2009-09-29 10:01:00,2.88217,2.88267,2.88007,2.88163,6500000.0
2009-09-29 10:02:00,2.87737,2.8836,2.87737,2.88359,10750000.0
2009-09-29 10:03:00,2.88395,2.88441,2.87977,2.88145,9500000.0
2009-09-29 10:04:00,2.88149,2.8836,2.87895,2.88057,10750000.0
2009-09-29 10:05:00,2.88439,2.88447,2.88064,2.88064,6500000.0
2009-09-29 10:06:00,2.88404,2.88404,2.87869,2.87869,6750000.0
2009-09-29 10:07:00,2.88002,2.88164,2.87874,2.88164,6750000.0
2009-09-29 10:08:00,2.88038,2.88038,2.87475,2.87931,9500000.0
2009-09-29 10:09:00,2.87913,2.87913,2.87303,2.87757,7500000.0
2009-09-29 10:10:00,2.87696,2.87885,2.87347,2.87522,7000000.0
2009-09-29 10:11:00,2.87654,2.87941,2.8734,2.87626,7250000.0
2009-09-29 10:12:00,2.87649,2.87911,2.87291,2.87291,9750000.0
2009-09-29 10:13:00,2.87898,2.87928,2.87519,2.87663,10380000.0
2009-09-29 10:14:00,2.87875,2.87936,2.87277,2.87277,7750000.0
2009-09-29 10:15:00,2.8785,2.87905,2.87729,2.87847,9250000.0
2009-09-29 10:16:00,2.87702,2.87891,2.87148,2.87594,7000000.0
2009-09-29 10:17:00,2.87781,2.87926,2.87678,2.87678,11130000.0
2009-09-29 10:18:00,2.87548,2.87968,2.87537,2.87711,6630000.0
2009-09-29 10:19:00,2.87841,2.87841,2.87578,2.87799,8500000.0
2009-09-29 10:20:00,2.8786,2.8786,2.87626,2.87858,8010000.0
2009-09-29 10:21:00,2.87566,2.87992,2.87512,2.87706,11500000.0
2009-09-29 10:22:00,2.87729,2.88024,2.87526,2.87754,11500000.0
2009-09-29 10:23:00,2.88015,2.88018,2.87384,2.87384,7630000.0
2009-09-29 10:24:00,2.87775,2.87888,2.87385,2.87454,8880000.0
2009-09-29 10:25:00,2.87694,2.87922,2.87331,2.8738,7750000.0
2009-09-29 10:26:00,2.87597,2.87927,2.87501,2.87593,6250000.0
2009-09-29 10:27:00,2.87697,2.8788,2.87344,2.87805,10250000.0
2009-09-29 10:28:00,2.87757,2.87892,2.87506,2.87892,8000000.0
2009-09-29 10:29:00,2.87908,2.87908,2.87545,2.87778,6750000.0
2009-09-29 10:30:00,2.87806,2.87858,2.87312,2.87312,11500000.0
2009-09-29 10:31:00,2.87499,2.8768,2.87042,2.87532,8130000.0
2009-09-29 10:32:00,2.87386,2.87603,2.86933,2.87603,11000000.0
2009-09-29 10:33:00,2.87335,2.87554,2.87335,2.87554,6250000.0
2009-09-29 10:34:00,2.87644,2.87644,2.87271,2.87484,6250000.0
2009-09-29 10:35:00,2.87493,2.87551,2.87053,2.87502,6750000.0
2009-09-29 10:36:00,2.87626,2.87672,2.86819,2.87359,10500000.0
2009-09-29 10:37:00,2.87547,2.87729,2.87063,2.87622,6000000.0
2009-09-29 10:38:00,2.87581,2.87598,2.87051,2.87547,11500000.0
2009-09-29 10:39:00,2.87034,2.87564,2.87034,2.87264,7750000.0
2009-09-29 10:40:00,2.87471,2.87558,2.87151,2.87151,6000000.0
2009-09-29 10:41:00,2.87471,2.87586,2.87073,2.87121,8500000.0
2009-09-29 10:42:00,2.87313,2.87556,2.87154,2.87154,5750000.0
2009-09-29 10:43:00,2.87324,2.87446,2.86923,2.87211,7750000.0
2009-09-29 10:44:00,2.87585,2.87585,2.86904,2.87461,7750000.0
2009-09-29 10:45:00,2.87319,2.87572,2.87319,2.87529,8500000.0
2009-09-29 10:46:00,2.87406,2.87642,2.87149,2.87592,5500000.0
2009-09-29 10:47:00,2.87325,2.87546,2.8704,2.8704,10000000.0
2009-09-29 10:48:00,2.87433,2.87528,2.87153,2.87221,11250000.0
2009-09-29 10:49:00,2.8758,2.8758,2.8704,2.87409,5250000.0
2009-09-29 10:50:00,2.87357,2.87425,2.87091,2.87256,10750000.0
2009-09-29 10:51:00,2.87591,2.87591,2.8712,2.87257,11750000.0
2009-09-29 10:52:00,2.87471,2.87639,2.87369,2.87639,16000000.0
2009-09-29 10:53:00,2.87241,2.87639,2.8722,2.87632,7750000.0
2009-09-29 10:54:00,2.8751,2.87575,2.87054,2.87181,8750000.0
2009-09-29 10:55:00,2.87635,2.87645,2.87354,2.87455,5750000.0
2009-09-29 10:56:00,2.87123,2.8752,2.8697,2.8752,6000000.0
2009-09-29 10:57:00,2.87308,2.87515,2.87082,2.87199,10250000.0
2009-09-29 10:58:00,2.87101,2.87417,2.87101,2.87183,8750000.0
2009-09-29 10:59:00,2.8714,2.87528,2.8714,2.87225,8500000.0
2009-09-29 11:00:00,2.8739,2.87425,2.87143,2.87143,7750000.0
2009-09-29 11:01:00,2.87525,2.87589,2.87071,2.87589,8250000.0
2009-09-29 11:02:00,2.87699,2.87699,2.87362,2.87642,8500000.0
2009-09-29 11:03:00,2.87773,2.87773,2.87094,2.87115,10000000.0
2009-09-29 11:04:00,2.87543,2.87558,2.86819,2.86819,8250000.0
2009-09-29 11:05:00,2.87232,2.87433,2.87059,2.87431,5500000.0
2009-09-29 11:06:00,2.87274,2.87342,2.86895,2.87126,5500000.0
2009-09-29 11:07:00,2.87369,2.87406,2.8681,2.87139,9250000.0
2009-09-29 11:08:00,2.87393,2.87453,2.87022,2.87022,10000000.0
2009-09-29 11:09:00,2.87061,2.87433,2.87061,2.87423,6500000.0
2009-09-29 11:10:00,2.87399,2.874,2.87017,2.87017,10750000.0
2009-09-29 11:11:00,2.87,2.87304,2.86917,2.87082,8750000.0
2009-09-29 11:12:00,2.87304,2.8734,2.8697,2.87228,8250000.0
2009-09-29 11:13:00,2.8745,2.8745,2.86864,2.86864,12250000.0
2009-09-29 11:14:00,2.87096,2.87308,2.86779,2.87232,15250000.0
2009-09-29 11:15:00,2.87024,2.87371,2.87024,2.87148,9750000.0
2009-09-29 11:16:00,2.87397,2.87438,2.8692,2.87438,12630000.0
2009-09-29 11:17:00,2.87392,2.87408,2.87187,2.87248,10000000.0
2009-09-29 11:18:00,2.87195,2.87584,2.87195,2.87355,10380000.0
2009-09-29 11:19:00,2.87026,2.87725,2.87026,2.87504,11000000.0
2009-09-29 11:20:00,2.87545,2.87705,2.8746,2.87672,6500000.0
2009-09-29 11:21:00,2.87427,2.87927,2.87194,2.87927,7000000.0
2009-09-29 11:22:00,2.88161,2.88175,2.87677,2.88175,6750000.0
2009-09-29 11:23:00,2.88262,2.88406,2.88044,2.88406,8750000.0
2009-09-29 11:24:00,2.88365,2.88415,2.87948,2.88179,10250000.0
2009-09-29 11:25:00,2.88592,2.88642,2.88264,2.88514,7500000.0
2009-09-29 11:26:00,2.88166,2.88481,2.88166,2.88212,5750000.0
2009-09-29 11:27:00,2.88363,2.8865,2.88217,2.8865,11250000.0
2009-09-29 11:28:00,2.88403,2.8861,2.88305,2.88535,9750000.0
2009-09-29 11:29:00,2.8825,2.88428,2.87717,2.87717,5500000.0
2009-09-29 11:30:00,2.88386,2.88386,2.87824,2.88035,11880000.0
2009-09-29 11:31:00,2.88301,2.88452,2.87778,2.88416,6750000.0
2009-09-29 11:32:00,2.88184,2.88524,2.8811,2.88472,13500000.0
2009-09-29 11:33:00,2.88078,2.88355,2.87695,2.88059,8880000.0
2009-09-29 11:34:00,2.88104,2.88474,2.88104,2.88266,7500000.0
2009-09-29 11:35:00,2.88651,2.88651,2.88094,2.8846,7500000.0
2009-09-29 11:36:00,2.88461,2.88682,2.88339,2.88682,7500000.0
2009-09-29 11:37:00,2.88782,2.88782,2.88041,2.88041,9630000.0
2009-09-29 11:38:00,2.8851,2.88582,2.88238,2.88371,7750000.0
2009-09-29 11:39:00,2.88711,2.88734,2.88305,2.88346,5750000.0
2009-09-29 11:40:00,2.8857,2.88687,2.88453,2.88687,5250000.0
2009-09-29 11:41:00,2.88482,2.88743,2.88273,2.88694,10500000.0
2009-09-29 11:42:00,2.88579,2.8874,2.88364,2.8874,7500000.0
2009-09-29 11:43:00,2.8848,2.8857,2.88278,2.88278,5750000.0
2009-09-29 11:44:00,2.88492,2.88545,2.88176,2.88545,8500000.0
2009-09-29 11:45:00,2.8837,2.88791,2.88306,2.88755,8250000.0
2009-09-29 11:46:00,2.88404,2.88743,2.88404,2.88728,10250000.0
2009-09-29 11:47:00,2.88555,2.88716,2.88303,2.88303,7750000.0
2009-09-29 11:48:00,2.88758,2.8889,2.88632,2.88842,5500000.0
2009-09-29 11:49:00,2.8849,2.88742,2.88124,2.88472,6500000.0
2009-09-29 11:50:00,2.88407,2.88717,2.88258,2.88606,9000000.0
2009-09-29 11:51:00,2.88544,2.8867,2.8823,2.8867,7750000.0
2009-09-29 11:52:00,2.88487,2.88559,2.88257,2.88321,8500000.0
2009-09-29 11:53:00,2.88201,2.88528,2.88123,2.88269,8750000.0
2009-09-29 11:54:00,2.88338,2.88441,2.88044,2.88158,6750000.0
2009-09-29 11:55:00,2.88478,2.88612,2.88308,2.88569,13000000.0
2009-09-29 11:56:00,2.88657,2.88713,2.88286,2.88431,10750000.0
2009-09-29 11:57:00,2.88676,2.88718,2.88413,2.88564,6000000.0
2009-09-29 11:58:00,2.88507,2.8889,2.88341,2.88561,9250000.0
2009-09-29 11:59:00,2.88768,2.88925,2.88559,2.88925,6250000.0
2009-09-29 12:00:00,2.88612,2.88776,2.88472,2.88682,6250000.0
2009-09-29 12:01:00,2.88735,2.88739,2.88235,2.88592,8750000.0
2009-09-29 12:02:00,2.88248,2.88577,2.88052,2.88052,10000000.0
2009-09-29 12:03:00,2.88131,2.8847,2.87996,2.88456,5750000.0
2009-09-29 12:04:00,2.88046,2.88366,2.87906,2.88366,9500000.0
2009-09-29 12:05:00,2.87906,2.8824,2.87906,2.87908,5500000.0
2009-09-29 12:06:00,2.88258,2.88258,2.87951,2.88248,5250000.0
2009-09-29 12:07:00,2.8794,2.8826,2.87773,2.87818,5750000.0
2009-09-29 12:08:00,2.88305,2.8838,2.87948,2.88255,6500000.0
2009-09-29 12:09:00,2.88168,2.88371,2.87857,2.88077,6750000.0
2009-09-29 12:10:00,2.88307,2.88483,2.87964,2.88477,6750000.0
2009-09-29 12:11:00,2.88408,2.88608,2.88207,2.8856,9250000.0
2009-09-29 12:12:00,2.88466,2.88513,2.87868,2.87868,11000000.0
2009-09-29 12:13:00,2.88289,2.88631,2.88158,2.88536,12380000.0
2009-09-29 12:14:00,2.88458,2.88549,2.88251,2.88485,7250000.0
2009-09-29 12:15:00,2.88395,2.88472,2.87941,2.8809,9630000.0
2009-09-29 12:16:00,2.88665,2.88665,2.88314,2.88373,9000000.0
2009-09-29 12:17:00,2.88581,2.88711,2.8828,2.88711,11130000.0
2009-09-29 12:18:00,2.88548,2.88668,2.88159,2.88668,11250000.0
2009-09-29 12:19:00,2.88757,2.88757,2.88289,2.88346,10250000.0
2009-09-29 12:20:00,2.88316,2.88626,2.88017,2.88017,9250000.0
2009-09-29 12:21:00,2.88441,2.88625,2.88201,2.88201,8500000.0
2009-09-29 12:22:00,2.88454,2.88989,2.88454,2.88549,10750000.0
2009-09-29 12:23:00,2.88882,2.8889,2.88256,2.88799,8000000.0
2009-09-29 12:24:00,2.88151,2.88625,2.88151,2.88369,6380000.0
2009-09-29 12:25:00,2.88754,2.88754,2.88514,2.88643,8130000.0
2009-09-29 12:26:00,2.8829,2.88722,2.8829,2.88722,9000000.0
2009-09-29 12:27:00,2.88488,2.88712,2.88103,2.88654,7250000.0
2009-09-29 12:28:00,2.88678,2.88678,2.88159,2.88327,9750000.0
2009-09-29 12:29:00,2.88606,2.88789,2.88363,2.88761,6380000.0
2009-09-29 12:30:00,2.8801,2.88662,2.87891,2.87891,10500000.0
2009-09-29 12:31:00,2.88545,2.88653,2.8838,2.88509,7380000.0
2009-09-29 12:32:00,2.87972,2.88691,2.87972,2.88487,9500000.0
2009-09-29 12:33:00,2.88737,2.88853,2.88483,2.88727,9250000.0
2009-09-29 12:34:00,2.88329,2.8882,2.88093,2.8882,6250000.0
2009-09-29 12:35:00,2.88712,2.89159,2.88675,2.88743,6500000.0
2009-09-29 12:36:00,2.88733,2.8908,2.88714,2.88876,7750000.0
2009-09-29 12:37:00,2.88616,2.89018,2.88453,2.88759,8000000.0
2009-09-29 12:38:00,2.88974,2.88974,2.88392,2.88635,7000000.0
2009-09-29 12:39:00,2.88921,2.88921,2.88466,2.88526,12250000.0
2009-09-29 12:40:00,2.88436,2.88863,2.88436,2.88588,8000000.0
2009-09-29 12:41:00,2.88464,2.8885,2.88352,2.88761,8630000.0
2009-09-29 12:42:00,2.88521,2.88795,2.88218,2.88795,7000000.0
2009-09-29 12:43:00,2.88741,2.88761,2.88242,2.88547,8500000.0
2009-09-29 12:44:00,2.88319,2.88594,2.88041,2.88041,9250000.0
2009-09-29 12:45:00,2.88487,2.88765,2.88259,2.88461,7750000.0
2009-09-29 12:46:00,2.88473,2.88797,2.8825,2.88797,9500000.0
2009-09-29 12:47:00,2.88766,2.88773,2.88294,2.88507,6500000.0
2009-09-29 12:48:00,2.88452,2.88732,2.88403,2.88521,12000000.0
2009-09-29 12:49:00,2.88546,2.88702,2.88326,2.8851,9000000.0
2009-09-29 12:50:00,2.88851,2.88851,2.8833,2.8867,8250000.0
2009-09-29 12:51:00,2.88478,2.88766,2.88478,2.8867,6750000.0
2009-09-29 12:52:00,2.88709,2.88731,2.8824,2.8824,8500000.0
2009-09-29 12:53:00,2.88794,2.88794,2.88178,2.8864,7000000.0
2009-09-29 12:54:00,2.88322,2.88625,2.87987,2.88564,9500000.0
2009-09-29 12:55:00,2.88544,2.88616,2.88392,2.88583,7380000.0
2009-09-29 12:56:00,2.88488,2.88626,2.88373,2.88626,8000000.0
2009-09-29 12:57:00,2.88285,2.88572,2.88224,2.88543,7750000.0
2009-09-29 12:58:00,2.88664,2.88693,2.88351,2.88603,8000000.0
2009-09-29 12:59:00,2.88537,2.88618,2.88386,2.88618,6260000.0
2009-09-29 13:00:00,2.88308,2.88543,2.88308,2.88543,5630000.0
2009-09-29 13:01:00,2.88517,2.88556,2.8808,2.88335,6130000.0
2009-09-29 13:02:00,2.88678,2.88678,2.88029,2.88315,6750000.0
2009-09-29 13:03:00,2.88264,2.88689,2.88203,2.88399,10000000.0
2009-09-29 13:04:00,2.88638,2.88696,2.88082,2.88696,6250000.0
2009-09-29 13:05:00,2.88704,2.88775,2.884,2.88775,10000000.0
2009-09-29 13:06:00,2.88707,2.88707,2.88542,2.88542,6380000.0
2009-09-29 13:07:00,2.88715,2.88715,2.8835,2.88498,9010000.0
2009-09-29 13:08:00,2.88417,2.8883,2.88417,2.8878,9130000.0
2009-09-29 13:09:00,2.88678,2.8877,2.88263,2.88395,9630000.0
2009-09-29 13:10:00,2.8842,2.88796,2.88319,2.88796,6250000.0
2009-09-29 13:11:00,2.88023,2.88614,2.88023,2.88175,9630000.0
2009-09-29 13:12:00,2.88636,2.887,2.88515,2.88672,7750000.0
2009-09-29 13:13:00,2.88703,2.88819,2.88366,2.88819,8130000.0
2009-09-29 13:14:00,2.88522,2.88641,2.8819,2.88413,7250000.0
2009-09-29 13:15:00,2.88867,2.88909,2.88453,2.88521,8250000.0
2009-09-29 13:16:00,2.88684,2.8883,2.88562,2.88669,5500000.0
2009-09-29 13:17:00,2.88394,2.88594,2.88164,2.88319,8250000.0
2009-09-29 13:18:00,2.88414,2.88645,2.88276,2.88316,5250000.0
2009-09-29 13:19:00,2.88544,2.88626,2.88296,2.88296,8880000.0
2009-09-29 13:20:00,2.88126,2.88597,2.88005,2.88306,8750000.0
2009-09-29 13:21:00,2.88253,2.88547,2.88039,2.88547,10750000.0
2009-09-29 13:22:00,2.88329,2.88575,2.88241,2.88241,7500000.0
2009-09-29 13:23:00,2.88582,2.88616,2.88326,2.88504,6250000.0
2009-09-29 13:24:00,2.88534,2.88554,2.87982,2.88155,7250000.0
2009-09-29 13:25:00,2.88229,2.88453,2.88177,2.88407,10000000.0
2009-09-29 13:26:00,2.88304,2.88666,2.88304,2.88666,12000000.0
2009-09-29 13:27:00,2.88254,2.88733,2.88254,2.88733,7500000.0
2009-09-29 13:28:00,2.88527,2.88527,2.87982,2.8826,10000000.0
2009-09-29 13:29:00,2.88193,2.88568,2.87882,2.88202,15500000.0
2009-09-29 13:30:00,2.88588,2.88588,2.88196,2.88196,8250000.0
2009-09-29 13:31:00,2.88469,2.88469,2.88276,2.88301,8630000.0
2009-09-29 13:32:00,2.88538,2.88538,2.88107,2.88451,8750000.0
2009-09-29 13:33:00,2.88307,2.88462,2.87892,2.87892,6250000.0
2009-09-29 13:34:00,2.88043,2.88498,2.87865,2.88405,10500000.0
2009-09-29 13:35:00,2.8849,2.88503,2.88027,2.88027,7000000.0
2009-09-29 13:36:00,2.88474,2.88498,2.87948,2.87948,10000000.0
2009-09-29 13:37:00,2.88075,2.88272,2.88014,2.88109,8630000.0
2009-09-29 13:38:00,2.88085,2.8841,2.88005,2.88382,8750000.0
2009-09-29 13:39:00,2.88154,2.88372,2.88018,2.88372,8250000.0
2009-09-29 13:40:00,2.88073,2.88382,2.87818,2.88382,7500000.0
2009-09-29 13:41:00,2.8807,2.88396,2.88042,2.88396,7750000.0
2009-09-29 13:42:00,2.88096,2.88322,2.88047,2.88164,12000000.0
2009-09-29 13:43:00,2.88304,2.88449,2.88114,2.88114,8000000.0
2009-09-29 13:44:00,2.88629,2.88635,2.88411,2.8848,10000000.0
2009-09-29 13:45:00,2.88597,2.88764,2.88401,2.88496,6500000.0
2009-09-29 13:46:00,2.88644,2.88695,2.88427,2.88427,6500000.0
2009-09-29 13:47:00,2.88215,2.8881,2.88215,2.8881,7250000.0
2009-09-29 13:48:00,2.88569,2.88688,2.88156,2.88688,9500000.0
2009-09-29 13:49:00,2.88625,2.88663,2.8827,2.88305,8500000.0
2009-09-29 13:50:00,2.88653,2.8868,2.88146,2.88146,10500000.0
2009-09-29 13:51:00,2.88409,2.88665,2.88363,2.88665,10250000.0
2009-09-29 13:52:00,2.8867,2.88689,2.88526,2.88685,8380000.0
2009-09-29 13:53:00,2.88704,2.88963,2.88591,2.88963,9500000.0
2009-09-29 13:54:00,2.88697,2.88813,2.88241,2.88768,13380000.0
2009-09-29 13:55:00,2.88489,2.88794,2.88404,2.88569,6500000.0
2009-09-29 13:56:00,2.88401,2.88828,2.88247,2.88811,10750000.0
2009-09-29 13:57:00,2.88854,2.88875,2.88403,2.88685,6750000.0
2009-09-29 13:58:00,2.88823,2.88823,2.88341,2.88341,10000000.0
2009-09-29 13:59:00,2.885,2.88975,2.885,2.88958,11000000.0
2009-09-29 14:00:00,2.88864,2.89112,2.88852,2.89112,6500000.0
2009-09-29 14:01:00,2.88762,2.89268,2.88734,2.89268,6500000.0
2009-09-29 14:02:00,2.89096,2.8915,2.88794,2.8915,7250000.0
2009-09-29 14:03:00,2.89113,2.89133,2.88798,2.88798,8500000.0
2009-09-29 14:04:00,2.89019,2.89029,2.88623,2.89011,11000000.0
2009-09-29 14:05:00,2.88492,2.88957,2.88425,2.88602,11500000.0
2009-09-29 14:06:00,2.88967,2.89051,2.88831,2.88857,5250000.0
2009-09-29 14:07:00,2.89191,2.89278,2.88708,2.88738,9000000.0
2009-09-29 14:08:00,2.89202,2.89202,2.88828,2.89085,6750000.0
2009-09-29 14:09:00,2.89268,2.89268,2.88689,2.89041,10630000.0
2009-09-29 14:10:00,2.89041,2.89065,2.88557,2.89046,8500000.0
2009-09-29 14:11:00,2.88852,2.89148,2.88726,2.88822,9000000.0
2009-09-29 14:12:00,2.88897,2.89237,2.88793,2.88793,6130000.0
2009-09-29 14:13:00,2.89061,2.89149,2.88926,2.89149,9250000.0
2009-09-29 14:14:00,2.89154,2.89169,2.88638,2.89148,7250000.0
2009-09-29 14:15:00,2.89237,2.89295,2.88593,2.89213,10630000.0
2009-09-29 14:16:00,2.89291,2.89374,2.88787,2.89078,6250000.0
2009-09-29 14:17:00,2.89265,2.89387,2.89139,2.89197,6250000.0
2009-09-29 14:18:00,2.89157,2.89279,2.88909,2.89245,5500000.0
2009-09-29 14:19:00,2.88828,2.89376,2.88828,2.89376,6000000.0
2009-09-29 14:20:00,2.89381,2.89431,2.89031,2.89417,7500000.0
2009-09-29 14:21:00,2.89372,2.89413,2.89153,2.89347,9750000.0
2009-09-29 14:22:00,2.89277,2.89289,2.89049,2.89231,7500000.0
2009-09-29 14:23:00,2.89182,2.89384,2.89049,2.89384,8500000.0
2009-09-29 14:24:00,2.89239,2.89427,2.89076,2.89175,9250000.0
2009-09-29 14:25:00,2.89565,2.89565,2.89098,2.89098,6750000.0
2009-09-29 14:26:00,2.89282,2.89431,2.89038,2.89419,5250000.0
2009-09-29 14:27:00,2.89128,2.89418,2.89098,2.89418,8750000.0
2009-09-29 14:28:00,2.89226,2.89314,2.89107,2.89314,7880000.0
2009-09-29 14:29:00,2.88927,2.89163,2.88927,2.89039,9750000.0
2009-09-29 14:30:00,2.89216,2.8926,2.8885,2.8899,8500000.0
2009-09-29 14:31:00,2.89204,2.8933,2.88568,2.89108,15250000.0
2009-09-29 14:32:00,2.89334,2.89334,2.88699,2.89102,8750000.0
2009-09-29 14:33:00,2.89384,2.89384,2.8879,2.89323,8250000.0
2009-09-29 14:34:00,2.89269,2.89436,2.89056,2.89436,11500000.0
2009-09-29 14:35:00,2.89322,2.89472,2.88761,2.88761,7500000.0
2009-09-29 14:36:00,2.89409,2.8951,2.89099,2.89285,9500000.0
2009-09-29 14:37:00,2.89466,2.8971,2.89326,2.8971,6000000.0
2009-09-29 14:38:00,2.89401,2.89764,2.89401,2.89412,7250000.0
2009-09-29 14:39:00,2.89792,2.89974,2.89196,2.89973,7500000.0
2009-09-29 14:40:00,2.89972,2.901,2.89352,2.89352,10750000.0
2009-09-29 14:41:00,2.89607,2.89839,2.89595,2.89812,5500000.0
2009-09-29 14:42:00,2.89816,2.89855,2.89583,2.89651,6000000.0
2009-09-29 14:43:00,2.89504,2.89758,2.89411,2.89411,10000000.0
2009-09-29 14:44:00,2.89815,2.89815,2.89467,2.89471,8500000.0
2009-09-29 14:45:00,2.89751,2.89768,2.89388,2.89691,8250000.0
2009-09-29 14:46:00,2.89601,2.89857,2.89361,2.89737,5500000.0
2009-09-29 14:47:00,2.8969,2.8969,2.89101,2.89417,7750000.0
2009-09-29 14:48:00,2.89012,2.89661,2.89012,2.89287,6250000.0
2009-09-29 14:49:00,2.894,2.89529,2.89085,2.89085,8500000.0
2009-09-29 14:50:00,2.89483,2.89576,2.8919,2.89512,10380000.0
2009-09-29 14:51:00,2.89238,2.89338,2.88984,2.88984,5250000.0
2009-09-29 14:52:00,2.89091,2.89442,2.8889,2.89112,9380000.0
2009-09-29 14:53:00,2.89426,2.89426,2.8902,2.89302,5630000.0
2009-09-29 14:54:00,2.89373,2.89373,2.88853,2.8906,5250000.0
2009-09-29 14:55:00,2.88987,2.89309,2.88816,2.89309,9500000.0
2009-09-29 14:56:00,2.89144,2.89254,2.889,2.89001,8250000.0
2009-09-29 14:57:00,2.89219,2.8926,2.89026,2.89241,5750000.0
2009-09-29 14:58:00,2.89322,2.89322,2.88813,2.89275,10250000.0
2009-09-29 14:59:00,2.89368,2.89368,2.88557,2.89231,6250000.0
2009-09-29 15:00:00,2.89223,2.89383,2.88934,2.89303,10260000.0
2009-09-29 15:01:00,2.89176,2.89405,2.88829,2.89113,8000000.0
2009-09-29 15:02:00,2.8962,2.89649,2.8907,2.89327,8500000.0
2009-09-29 15:03:00,2.89574,2.89577,2.88763,2.88763,5250000.0
2009-09-29 15:04:00,2.89458,2.89517,2.89015,2.89015,7500000.0
2009-09-29 15:05:00,2.89262,2.89383,2.89249,2.89362,6000000.0
2009-09-29 15:06:00,2.89011,2.89333,2.88878,2.88878,6250000.0
2009-09-29 15:07:00,2.89319,2.89319,2.88894,2.89201,7630000.0
2009-09-29 15:08:00,2.89296,2.89296,2.88607,2.88925,6250000.0
2009-09-29 15:09:00,2.89304,2.8939,2.89093,2.8928,9750000.0
2009-09-29 15:10:00,2.88996,2.89376,2.88996,2.89359,8750000.0
2009-09-29 15:11:00,2.89196,2.89441,2.89019,2.89146,10880000.0
2009-09-29 15:12:00,2.89111,2.89156,2.88506,2.88916,5250000.0
2009-09-29 15:13:00,2.88355,2.89216,2.88355,2.89216,9750000.0
2009-09-29 15:14:00,2.88918,2.8917,2.88918,2.8917,10250000.0
2009-09-29 15:15:00,2.89028,2.89134,2.8854,2.88803,5500000.0
2009-09-29 15:16:00,2.88525,2.89195,2.88525,2.89192,8000000.0
2009-09-29 15:17:00,2.88934,2.89242,2.8887,2.89059,7000000.0
2009-09-29 15:18:00,2.89396,2.89396,2.88907,2.88907,7500000.0
2009-09-29 15:19:00,2.89034,2.8915,2.88807,2.88828,7500000.0
2009-09-29 15:20:00,2.89104,2.89292,2.88919,2.89292,5750000.0
2009-09-29 15:21:00,2.88921,2.89315,2.88897,2.89126,5500000.0
2009-09-29 15:22:00,2.88925,2.89164,2.88668,2.89164,7000000.0
2009-09-29 15:23:00,2.89262,2.89262,2.88765,2.89202,5880000.0
2009-09-29 15:24:00,2.89028,2.89223,2.88743,2.89194,10250000.0
2009-09-29 15:25:00,2.89229,2.8938,2.89028,2.89378,10750000.0
2009-09-29 15:26:00,2.893,2.893,2.88782,2.89031,8630000.0
2009-09-29 15:27:00,2.89397,2.89469,2.89177,2.89431,10750000.0
2009-09-29 15:28:00,2.89488,2.89559,2.88994,2.89459,7500000.0
2009-09-29 15:29:00,2.89503,2.89503,2.89013,2.89366,9130000.0
2009-09-29 15:30:00,2.89464,2.89539,2.89238,2.8943,8750000.0
2009-09-29 15:31:00,2.89521,2.89552,2.89117,2.89209,6250000.0
2009-09-29 15:32:00,2.89393,2.89754,2.89211,2.89211,8500000.0
2009-09-29 15:33:00,2.89724,2.89793,2.892,2.89513,5750000.0
2009-09-29 15:34:00,2.89682,2.89757,2.89222,2.89685,8500000.0
2009-09-29 15:35:00,2.89843,2.89843,2.89085,2.89383,8630000.0
2009-09-29 15:36:00,2.89527,2.89656,2.89423,2.89631,9630000.0
2009-09-29 15:37:00,2.89349,2.89479,2.88969,2.89247,5250000.0
2009-09-29 15:38:00,2.89535,2.89659,2.88928,2.89635,9000000.0
2009-09-29 15:39:00,2.89278,2.89637,2.89163,2.89583,10000000.0
2009-09-29 15:40:00,2.89368,2.89471,2.89106,2.89445,10250000.0
2009-09-29 15:41:00,2.89506,2.89506,2.89249,2.89249,12000000.0
2009-09-29 15:42:00,2.89456,2.8952,2.89219,2.89481,10750000.0
2009-09-29 15:43:00,2.89512,2.89557,2.89092,2.89507,7750000.0
2009-09-29 15:44:00,2.89362,2.89654,2.89259,2.89581,7500000.0
2009-09-29 15:45:00,2.89544,2.89772,2.89325,2.89536,9750000.0
2009-09-29 15:46:00,2.89232,2.89934,2.89232,2.89934,10000000.0
2009-09-29 15:47:00,2.90034,2.90142,2.89605,2.90126,6250000.0
2009-09-29 15:48:00,2.90436,2.90593,2.90265,2.90546,5500000.0
2009-09-29 15:49:00,2.90604,2.9084,2.90425,2.90512,9000000.0
2009-09-29 15:50:00,2.90948,2.90948,2.90527,2.90889,10250000.0
2009-09-29 15:51:00,2.91045,2.9116,2.90554,2.90791,9750000.0
2009-09-29 15:52:00,2.91094,2.91253,2.90633,2.9123,11000000.0
2009-09-29 15:53:00,2.91022,2.91199,2.90702,2.91199,13000000.0
2009-09-29 15:54:00,2.91196,2.91303,2.90966,2.91302,6250000.0
2009-09-29 15:55:00,2.91161,2.91441,2.91037,2.91431,6000000.0
2009-09-29 15:56:00,2.9145,2.9145,2.90732,2.9095,9500000.0
2009-09-29 15:57:00,2.91277,2.91345,2.90818,2.90875,5500000.0
2009-09-29 15:58:00,2.90905,2.91218,2.90827,2.91218,11500000.0
2009-09-29 15:59:00,2.9114,2.91238,2.90655,2.91217,9630000.0
2009-09-29 16:00:00,2.91088,2.91673,2.90679,2.91673,8130000.0
2009-09-29 16:01:00,2.91709,2.91709,2.91233,2.91566,5630000.0
2009-09-29 16:02:00,2.91316,2.91717,2.91252,2.91712,11250000.0
2009-09-29 16:03:00,2.90936,2.91726,2.90936,2.9169,8750000.0
2009-09-29 16:04:00,2.91337,2.91674,2.90815,2.91661,12750000.0
2009-09-29 16:05:00,2.91502,2.9163,2.91045,2.91623,9250000.0
2009-09-29 16:06:00,2.91383,2.91614,2.91245,2.91245,7500000.0
2009-09-29 16:07:00,2.91506,2.91594,2.90944,2.91104,7500000.0
2009-09-29 16:08:00,2.9135,2.91429,2.91103,2.91165,5630000.0
2009-09-29 16:09:00,2.91082,2.91185,2.90469,2.91033,7250000.0
2009-09-29 16:10:00,2.90721,2.91059,2.90702,2.91057,8250000.0
2009-09-29 16:11:00,2.90829,2.9093,2.90691,2.90691,8000000.0
2009-09-29 16:12:00,2.90915,2.90918,2.90308,2.90666,8630000.0
2009-09-29 16:13:00,2.90783,2.90836,2.90489,2.90836,8000000.0
2009-09-29 16:14:00,2.9084,2.90908,2.90365,2.90397,7750000.0
2009-09-29 16:15:00,2.90763,2.90892,2.90613,2.90613,7500000.0
2009-09-29 16:16:00,2.90555,2.90826,2.90497,2.90806,7750000.0
2009-09-29 16:17:00,2.9073,2.90823,2.90471,2.90794,6380000.0
2009-09-29 16:18:00,2.90529,2.90883,2.9046,2.90883,7750000.0
2009-09-29 16:19:00,2.90795,2.90815,2.90393,2.90719,12500000.0
2009-09-29 16:20:00,2.90218,2.90833,2.90218,2.90833,10880000.0
2009-09-29 16:21:00,2.90627,2.90768,2.90321,2.9045,5500000.0
2009-09-29 16:22:00,2.90609,2.90937,2.90597,2.90621,9000000.0
2009-09-29 16:23:00,2.90987,2.90987,2.90588,2.90972,10000000.0
2009-09-29 16:24:00,2.9089,2.90979,2.90684,2.90844,8000000.0
2009-09-29 16:25:00,2.90716,2.90957,2.90338,2.9079,9500000.0
2009-09-29 16:26:00,2.90822,2.90911,2.90601,2.90601,8500000.0
2009-09-29 16:27:00,2.90536,2.90794,2.9014,2.90501,8130000.0
2009-09-29 16:28:00,2.90817,2.90817,2.90311,2.90599,8000000.0
2009-09-29 16:29:00,2.90651,2.90675,2.90187,2.90187,8880000.0
2009-09-29 16:30:00,2.90492,2.90602,2.89982,2.89982,11000000.0
2009-09-29 16:31:00,2.90501,2.90575,2.89799,2.90156,11500000.0
2009-09-29 16:32:00,2.90372,2.90471,2.90185,2.90339,8500000.0
2009-09-29 16:33:00,2.90068,2.90239,2.89886,2.90239,10250000.0
2009-09-29 16:34:00,2.8975,2.90154,2.8975,2.89784,6500000.0
2009-09-29 16:35:00,2.90317,2.90317,2.89782,2.90231,8500000.0
2009-09-29 16:36:00,2.902,2.90229,2.89737,2.89737,8500000.0
2009-09-29 16:37:00,2.90072,2.90229,2.89979,2.90144,5500000.0
2009-09-29 16:38:00,2.90174,2.90309,2.8988,2.90008,7630000.0
2009-09-29 16:39:00,2.90296,2.90296,2.90093,2.90266,5250000.0
2009-09-29 16:40:00,2.89977,2.90222,2.89711,2.8998,8500000.0
2009-09-29 16:41:00,2.90206,2.90291,2.90111,2.90291,10500000.0
2009-09-29 16:42:00,2.90445,2.90472,2.90236,2.90236,5250000.0
2009-09-29 16:43:00,2.9015,2.90569,2.89944,2.9043,11500000.0
2009-09-29 16:44:00,2.90474,2.90568,2.90208,2.90335,7630000.0
2009-09-29 16:45:00,2.90651,2.90667,2.90159,2.90302,9630000.0
2009-09-29 16:46:00,2.90591,2.90613,2.90117,2.90259,11500000.0
2009-09-29 16:47:00,2.90421,2.90594,2.90293,2.90465,9880000.0
2009-09-29 16:48:00,2.90368,2.90482,2.90127,2.90393,11000000.0
2009-09-29 16:49:00,2.89893,2.90442,2.89893,2.89923,8630000.0
2009-09-29 16:50:00,2.90327,2.90327,2.89774,2.89774,9250000.0
2009-09-29 16:51:00,2.90107,2.90445,2.90057,2.90445,8630000.0
2009-09-29 16:52:00,2.90686,2.90718,2.90385,2.90658,6380000.0
2009-09-29 16:53:00,2.90795,2.90846,2.90301,2.90301,12750000.0
2009-09-29 16:54:00,2.90491,2.90788,2.9016,2.9016,9500000.0
2009-09-29 16:55:00,2.90429,2.90695,2.90255,2.90601,8750000.0
2009-09-29 16:56:00,2.9051,2.90898,2.90446,2.9085,5750000.0
2009-09-29 16:57:00,2.90551,2.90834,2.90314,2.90806,7000000.0
2009-09-29 16:58:00,2.9042,2.90791,2.9042,2.90604,7500000.0
2009-09-29 16:59:00,2.90483,2.90825,2.90415,2.90825,6000000.0
2009-09-29 17:00:00,2.9074,2.90878,2.9052,2.90727,8750000.0
2009-09-29 17:01:00,2.9097,2.91012,2.90455,2.90766,8880000.0
2009-09-29 17:02:00,2.90962,2.90977,2.90525,2.90727,5500000.0
2009-09-29 17:03:00,2.90506,2.90778,2.90402,2.90778,8000000.0
2009-09-29 17:04:00,2.90736,2.90771,2.90081,2.90491,7630000.0
2009-09-29 17:05:00,2.9075,2.90839,2.90348,2.90732,7500000.0
2009-09-29 17:06:00,2.90246,2.9076,2.90246,2.90545,8880000.0
2009-09-29 17:07:00,2.9073,2.90736,2.90267,2.90316,6880000.0
2009-09-29 17:08:00,2.90335,2.90803,2.90335,2.90748,14500000.0
2009-09-29 17:09:00,2.90741,2.90793,2.90405,2.90435,6000000.0
2009-09-29 17:10:00,2.90491,2.91079,2.90331,2.91007,6250000.0
2009-09-29 17:11:00,2.9093,2.91012,2.90477,2.90724,8500000.0
2009-09-29 17:12:00,2.91116,2.91185,2.90525,2.90895,11250000.0
2009-09-29 17:13:00,2.91287,2.91332,2.90827,2.91237,5630000.0
2009-09-29 17:14:00,2.91294,2.91294,2.90866,2.91167,7130000.0
2009-09-29 17:15:00,2.90848,2.91141,2.90801,2.90861,7500000.0
2009-09-29 17:16:00,2.9091,2.9104,2.90609,2.90777,8500000.0
2009-09-29 17:17:00,2.9059,2.91005,2.90337,2.90985,6750000.0
2009-09-29 17:18:00,2.90694,2.91157,2.90594,2.91157,10750000.0
2009-09-29 17:19:00,2.91179,2.91179,2.90651,2.91158,11380000.0
2009-09-29 17:20:00,2.90755,2.91065,2.90479,2.90714,8750000.0
2009-09-29 17:21:00,2.90895,2.91002,2.90394,2.9068,5750000.0
2009-09-29 17:22:00,2.90976,2.90981,2.90699,2.90966,8000000.0
2009-09-29 17:23:00,2.90766,2.90984,2.90601,2.90695,8000000.0
2009-09-29 17:24:00,2.90581,2.90956,2.90481,2.90481,7750000.0
2009-09-29 17:25:00,2.90716,2.90793,2.90231,2.90359,7250000.0
2009-09-29 17:26:00,2.90521,2.90596,2.90196,2.90585,10750000.0
2009-09-29 17:27:00,2.90637,2.90637,2.89974,2.90332,9250000.0
2009-09-29 17:28:00,2.90391,2.90708,2.90272,2.90487,10630000.0
2009-09-29 17:29:00,2.9066,2.90997,2.90432,2.90997,8500000.0
2009-09-29 17:30:00,2.90325,2.90625,2.90294,2.90398,7000000.0
2009-09-29 17:31:00,2.90049,2.90629,2.90049,2.90629,6750000.0
2009-09-29 17:32:00,2.90554,2.90699,2.9009,2.90699,6380000.0
2009-09-29 17:33:00,2.90106,2.90563,2.90106,2.90491,7250000.0
2009-09-29 17:34:00,2.90436,2.90705,2.90256,2.90397,12000000.0
2009-09-29 17:35:00,2.90549,2.90727,2.90414,2.907,11250000.0
2009-09-29 17:36:00,2.90458,2.90713,2.90273,2.90713,8250000.0
2009-09-29 17:37:00,2.90495,2.90616,2.9037,2.9037,5500000.0
2009-09-29 17:38:00,2.90666,2.90686,2.90299,2.90583,7000000.0
2009-09-29 17:39:00,2.90899,2.90899,2.90515,2.90832,9000000.0
2009-09-29 17:40:00,2.90789,2.90853,2.90549,2.90743,8000000.0
2009-09-29 17:41:00,2.90757,2.908,2.90462,2.90649,6250000.0
2009-09-29 17:42:00,2.90771,2.90771,2.90284,2.90636,9130000.0
2009-09-29 17:43:00,2.90484,2.9084,2.90462,2.90833,6880000.0
2009-09-29 17:44:00,2.90527,2.90836,2.90134,2.90587,7750000.0
2009-09-29 17:45:00,2.90625,2.90902,2.90477,2.90902,6750000.0
2009-09-29 17:46:00,2.91016,2.91031,2.90435,2.90635,10000000.0
2009-09-29 17:47:00,2.9071,2.90889,2.90367,2.90691,6750000.0
2009-09-29 17:48:00,2.90474,2.90929,2.90474,2.90929,10000000.0
2009-09-29 17:49:00,2.90615,2.90918,2.90605,2.90907,9750000.0
2009-09-29 17:50:00,2.91043,2.91043,2.90627,2.90636,6000000.0
2009-09-29 17:51:00,2.90659,2.91064,2.90659,2.90979,8250000.0
2009-09-29 17:52:00,2.90612,2.91068,2.90612,2.91002,7250000.0
2009-09-29 17:53:00,2.90886,2.9098,2.90237,2.90237,8000000.0
2009-09-29 17:54:00,2.90537,2.90825,2.90236,2.90437,8500000.0
2009-09-29 17:55:00,2.90594,2.90705,2.90375,2.90504,5500000.0
2009-09-29 17:56:00,2.90406,2.90889,2.90406,2.90861,9000000.0
2009-09-29 17:57:00,2.9066,2.90947,2.9045,2.90947,10250000.0
2009-09-29 17:58:00,2.91115,2.91115,2.90486,2.90967,10250000.0
2009-09-29 17:59:00,2.90551,2.91021,2.90551,2.90938,9380000.0
2009-09-29 18:00:00,2.9099,2.9099,2.90538,2.90538,8000000.0
2009-09-29 18:01:00,2.90907,2.90907,2.90389,2.90454,7000000.0
2009-09-29 18:02:00,2.90715,2.90794,2.90436,2.90717,5250000.0
2009-09-29 18:03:00,2.90544,2.90739,2.90149,2.90149,8500000.0
2009-09-29 18:04:00,2.90588,2.90858,2.9025,2.90605,10500000.0
2009-09-29 18:05:00,2.90824,2.90883,2.90667,2.90667,8000000.0
2009-09-29 18:06:00,2.90535,2.9096,2.90535,2.90577,7250000.0
2009-09-29 18:07:00,2.91,2.91,2.90524,2.90708,6500000.0
2009-09-29 18:08:00,2.90856,2.9096,2.90668,2.90855,6380000.0
2009-09-29 18:09:00,2.90866,2.90913,2.90676,2.90913,8750000.0
2009-09-29 18:10:00,2.9084,2.90868,2.90366,2.90567,8000000.0
2009-09-29 18:11:00,2.90693,2.90823,2.9046,2.90822,9750000.0
2009-09-29 18:12:00,2.90997,2.90997,2.90642,2.90747,5250000.0
2009-09-29 18:13:00,2.91006,2.91103,2.90427,2.91029,8750000.0
2009-09-29 18:14:00,2.9103,2.91058,2.90585,2.90926,7000000.0
2009-09-29 18:15:00,2.90705,2.90908,2.90603,2.90609,5250000.0
2009-09-29 18:16:00,2.90784,2.9087,2.90506,2.90506,5500000.0
2009-09-29 18:17:00,2.90595,2.90734,2.90376,2.90388,8000000.0
2009-09-29 18:18:00,2.90728,2.90728,2.90457,2.90457,6500000.0
2009-09-29 18:19:00,2.90704,2.90709,2.90373,2.90529,7750000.0
2009-09-29 18:20:00,2.90726,2.90875,2.90557,2.90875,11880000.0
2009-09-29 18:21:00,2.90137,2.90789,2.90137,2.90236,7250000.0
2009-09-29 18:22:00,2.90414,2.90854,2.90414,2.90854,5250000.0
2009-09-29 18:23:00,2.90632,2.91044,2.90466,2.91044,8130000.0
2009-09-29 18:24:00,2.90709,2.90872,2.90309,2.90628,7500000.0
2009-09-29 18:25:00,2.9094,2.9094,2.90725,2.90773,5750000.0
2009-09-29 18:26:00,2.90733,2.90803,2.9045,2.90775,14250000.0
2009-09-29 18:27:00,2.905,2.90681,2.9023,2.90681,9250000.0
2009-09-29 18:28:00,2.90672,2.90672,2.9006,2.90588,7750000.0
2009-09-29 18:29:00,2.90765,2.90765,2.904,2.904,8250000.0
2009-09-29 18:30:00,2.90588,2.90609,2.90294,2.90294,5250000.0
2009-09-29 18:31:00,2.90413,2.90622,2.90237,2.90621,11250000.0
2009-09-29 18:32:00,2.90489,2.90517,2.89847,2.89847,8000000.0
2009-09-29 18:33:00,2.90533,2.90533,2.90101,2.90432,7500000.0
2009-09-29 18:34:00,2.90421,2.90425,2.89802,2.90134,9750000.0
2009-09-29 18:35:00,2.9024,2.90495,2.90004,2.90495,7250000.0
2009-09-29 18:36:00,2.90071,2.904,2.90071,2.9021,8260000.0
2009-09-29 18:37:00,2.90222,2.90372,2.89893,2.9028,10250000.0
2009-09-29 18:38:00,2.90525,2.90525,2.90159,2.90469,7750000.0
2009-09-29 18:39:00,2.90177,2.90324,2.90122,2.90223,7250000.0
2009-09-29 18:40:00,2.90463,2.90463,2.90037,2.90037,8750000.0
2009-09-29 18:41:00,2.90329,2.90329,2.90183,2.90183,8130000.0
2009-09-29 18:42:00,2.90224,2.90365,2.89796,2.90365,8000000.0
2009-09-29 18:43:00,2.8977,2.9039,2.8977,2.90025,7500000.0
2009-09-29 18:44:00,2.90083,2.90389,2.90083,2.90084,8130000.0
2009-09-29 18:45:00,2.90144,2.90218,2.89835,2.89995,8500000.0
2009-09-29 18:46:00,2.90164,2.90229,2.90085,2.90089,5750000.0
2009-09-29 18:47:00,2.89866,2.90317,2.89866,2.9001,9500000.0
2009-09-29 18:48:00,2.90139,2.90214,2.89841,2.8986,6500000.0
2009-09-29 18:49:00,2.89961,2.90116,2.89791,2.89899,8250000.0
2009-09-29 18:50:00,2.9013,2.90211,2.89832,2.89958,5500000.0
2009-09-29 18:51:00,2.89861,2.90194,2.89582,2.89582,6750000.0
2009-09-29 18:52:00,2.90235,2.90243,2.89596,2.89596,6750000.0
2009-09-29 18:53:00,2.8982,2.90138,2.8982,2.90138,8500000.0
2009-09-29 18:54:00,2.89936,2.90134,2.89895,2.90102,10750000.0
2009-09-29 18:55:00,2.89561,2.90029,2.89561,2.89821,7000000.0
2009-09-29 18:56:00,2.89673,2.90035,2.89673,2.90035,8000000.0
2009-09-29 18:57:00,2.90008,2.90079,2.89597,2.8995,7750000.0
2009-09-29 18:58:00,2.90047,2.90193,2.89888,2.90165,8250000.0
2009-09-29 18:59:00,2.89948,2.90056,2.89663,2.90056,11500000.0
2009-09-29 19:00:00,2.89639,2.90003,2.89602,2.89837,7750000.0
2009-09-29 19:01:00,2.89779,2.90042,2.89693,2.89757,6500000.0
2009-09-29 19:02:00,2.90076,2.90076,2.89925,2.90033,6750000.0
2009-09-29 19:03:00,2.90105,2.90105,2.89733,2.9004,14750000.0
2009-09-29 19:04:00,2.89999,2.90172,2.8943,2.89618,13880000.0
2009-09-29 19:05:00,2.90067,2.90067,2.89733,2.89733,8500000.0
2009-09-29 19:06:00,2.90004,2.9001,2.89659,2.89717,6880000.0
2009-09-29 19:07:00,2.89936,2.8995,2.89531,2.89829,14250000.0
2009-09-29 19:08:00,2.89845,2.90115,2.89724,2.90115,12000000.0
2009-09-29 19:09:00,2.90126,2.90157,2.89862,2.9012,10000000.0
2009-09-29 19:10:00,2.90006,2.90278,2.89724,2.90278,6000000.0
2009-09-29 19:11:00,2.90167,2.90305,2.89758,2.90156,7880000.0
2009-09-29 19:12:00,2.90192,2.90277,2.89671,2.89671,6250000.0
2009-09-29 19:13:00,2.9021,2.90272,2.89922,2.90272,9000000.0
2009-09-29 19:14:00,2.90243,2.90243,2.89688,2.90124,8750000.0
2009-09-29 19:15:00,2.89607,2.90265,2.89607,2.90265,5880000.0
2009-09-29 19:16:00,2.89836,2.90156,2.89632,2.90013,12000000.0
2009-09-29 19:17:00,2.90093,2.90215,2.89952,2.90213,7250000.0
2009-09-29 19:18:00,2.89678,2.90227,2.89678,2.90063,5750000.0
2009-09-29 19:19:00,2.90101,2.90226,2.9001,2.90054,7250000.0
2009-09-29 19:20:00,2.89943,2.90098,2.89919,2.90066,8130000.0
2009-09-29 19:21:00,2.89768,2.90234,2.89768,2.90234,7880000.0
2009-09-29 19:22:00,2.90156,2.90296,2.90123,2.90186,8500000.0
2009-09-29 19:23:00,2.90019,2.90285,2.89658,2.90245,7880000.0
2009-09-29 19:24:00,2.90042,2.90314,2.89701,2.89701,9010000.0
2009-09-29 19:25:00,2.90037,2.90399,2.90037,2.9009,8750000.0
2009-09-29 19:26:00,2.90312,2.90361,2.89827,2.90334,7500000.0
2009-09-29 19:27:00,2.9008,2.90306,2.9008,2.90081,7500000.0
2009-09-29 19:28:00,2.90109,2.9019,2.8974,2.8974,5500000.0
2009-09-29 19:29:00,2.90222,2.90222,2.89934,2.90006,8250000.0
2009-09-29 19:30:00,2.90068,2.90379,2.89712,2.89897,5500000.0
2009-09-29 19:31:00,2.90136,2.90264,2.89798,2.90094,8250000.0
2009-09-29 19:32:00,2.90174,2.90276,2.89831,2.90131,8750000.0
2009-09-29 19:33:00,2.9029,2.9029,2.89896,2.90018,7750000.0
2009-09-29 19:34:00,2.90275,2.90275,2.89758,2.90072,8250000.0
2009-09-29 19:35:00,2.8948,2.90094,2.8948,2.90094,7000000.0
2009-09-29 19:36:00,2.90083,2.90271,2.90024,2.90024,5500000.0
2009-09-29 19:37:00,2.89925,2.90184,2.89699,2.90108,5250000.0
2009-09-29 19:38:00,2.89836,2.90179,2.89836,2.89956,12500000.0
2009-09-29 19:39:00,2.89947,2.90164,2.89754,2.89792,11250000.0
2009-09-29 19:40:00,2.90306,2.90306,2.89831,2.8992,6250000.0
2009-09-29 19:41:00,2.90123,2.90249,2.89753,2.90174,11500000.0
2009-09-29 19:42:00,2.90185,2.90235,2.89581,2.89581,7750000.0
2009-09-29 19:43:00,2.90115,2.90243,2.89975,2.90108,10880000.0
2009-09-29 19:44:00,2.90139,2.90214,2.89894,2.90174,6000000.0
2009-09-29 19:45:00,2.90086,2.90086,2.89411,2.89411,10000000.0
2009-09-29 19:46:00,2.89507,2.89947,2.89473,2.89473,8750000.0
2009-09-29 19:47:00,2.89904,2.89995,2.89607,2.89995,8630000.0
2009-09-29 19:48:00,2.8987,2.90015,2.89678,2.89782,11000000.0
2009-09-29 19:49:00,2.89999,2.90058,2.89737,2.89737,9260000.0
2009-09-29 19:50:00,2.89994,2.89994,2.89667,2.89667,5750000.0
2009-09-29 19:51:00,2.8987,2.8987,2.89495,2.89495,7000000.0
2009-09-29 19:52:00,2.89653,2.89826,2.89633,2.89826,6500000.0
2009-09-29 19:53:00,2.89898,2.89919,2.89566,2.89901,8130000.0
2009-09-29 19:54:00,2.89668,2.89949,2.89483,2.89949,8250000.0
2009-09-29 19:55:00,2.89761,2.89865,2.8952,2.89845,9250000.0
2009-09-29 19:56:00,2.89799,2.90133,2.89782,2.89938,7130000.0
2009-09-29 19:57:00,2.89635,2.89931,2.89407,2.89884,12380000.0
2009-09-29 19:58:00,2.90015,2.90015,2.89604,2.90005,6250000.0
2009-09-29 19:59:00,2.89767,2.89882,2.89299,2.89776,11000000.0
2009-09-29 20:00:00,2.89604,2.90165,2.89604,2.90165,7000000.0
2009-09-29 20:01:00,2.90036,2.90238,2.8995,2.90126,7380000.0
2009-09-29 20:02:00,2.90061,2.90231,2.8996,2.8996,12500000.0
2009-09-29 20:03:00,2.90077,2.903,2.89607,2.89982,10250000.0
2009-09-29 20:04:00,2.90243,2.90243,2.89777,2.90172,8000000.0
2009-09-29 20:05:00,2.90258,2.90277,2.90068,2.90189,9750000.0
2009-09-29 20:06:00,2.90016,2.90322,2.90016,2.90106,9000000.0
2009-09-29 20:07:00,2.90372,2.90372,2.9017,2.90289,8500000.0
2009-09-29 20:08:00,2.90153,2.90268,2.89741,2.89741,6750000.0
2009-09-29 20:09:00,2.89727,2.90257,2.89727,2.90169,5880000.0
2009-09-29 20:10:00,2.89989,2.90186,2.89878,2.90145,5630000.0
2009-09-29 20:11:00,2.90192,2.90344,2.89595,2.90271,8630000.0
2009-09-29 20:12:00,2.89976,2.90152,2.89884,2.89929,8500000.0
2009-09-29 20:13:00,2.89932,2.90114,2.89692,2.89958,10000000.0
2009-09-29 20:14:00,2.90063,2.90072,2.89685,2.89965,7500000.0
2009-09-29 20:15:00,2.90061,2.9008,2.89798,2.89798,12000000.0
2009-09-29 20:16:00,2.90151,2.90158,2.89639,2.89932,7000000.0
2009-09-29 20:17:00,2.897,2.90121,2.897,2.90116,5750000.0
2009-09-29 20:18:00,2.90086,2.90147,2.89733,2.89733,6500000.0
2009-09-29 20:19:00,2.90071,2.90135,2.89726,2.89875,8250000.0
2009-09-29 20:20:00,2.90183,2.90183,2.89622,2.89978,6750000.0
2009-09-29 20:21:00,2.90037,2.90155,2.89525,2.90155,7380000.0
2009-09-29 20:22:00,2.89752,2.90056,2.89752,2.90048,6750000.0
2009-09-29 20:23:00,2.90046,2.9007,2.89675,2.90009,7630000.0
2009-09-29 20:24:00,2.89456,2.90038,2.89456,2.90038,11000000.0
2009-09-29 20:25:00,2.90187,2.90187,2.89838,2.90098,9130000.0
2009-09-29 20:26:00,2.90082,2.9009,2.89901,2.89994,8750000.0
2009-09-29 20:27:00,2.90104,2.90104,2.89577,2.89981,7000000.0
2009-09-29 20:28:00,2.90072,2.902,2.89898,2.89898,9500000.0
2009-09-29 20:29:00,2.90135,2.90204,2.89802,2.90063,10000000.0
2009-09-29 20:30:00,2.90097,2.90106,2.8991,2.90079,6000000.0
2009-09-29 20:31:00,2.90099,2.90099,2.89491,2.90081,7750000.0
2009-09-29 20:32:00,2.90117,2.90117,2.89493,2.89493,6000000.0
2009-09-29 20:33:00,2.89939,2.90227,2.89939,2.90057,6750000.0
2009-09-29 20:34:00,2.90041,2.90346,2.90034,2.90302,9500000.0
2009-09-29 20:35:00,2.9016,2.90302,2.89922,2.90125,9500000.0
2009-09-29 20:36:00,2.90302,2.90322,2.89882,2.90134,10000000.0
2009-09-29 20:37:00,2.90187,2.90297,2.9,2.9,15880000.0
2009-09-29 20:38:00,2.90219,2.90332,2.89771,2.90293,5250000.0
2009-09-29 20:39:00,2.90363,2.90363,2.90123,2.9021,5750000.0
2009-09-29 20:40:00,2.90295,2.90316,2.89904,2.90142,5250000.0
2009-09-29 20:41:00,2.89538,2.90204,2.89538,2.90126,6500000.0
2009-09-29 20:42:00,2.90238,2.9034,2.90042,2.90042,8750000.0
2009-09-29 20:43:00,2.90179,2.90364,2.9013,2.90324,6000000.0
2009-09-29 20:44:00,2.89992,2.9039,2.89992,2.90171,11250000.0
2009-09-29 20:45:00,2.90216,2.90388,2.89979,2.89979,6750000.0
2009-09-29 20:46:00,2.90189,2.90349,2.8989,2.90234,8130000.0
2009-09-29 20:47:00,2.90298,2.90371,2.90016,2.90312,5880000.0
2009-09-29 20:48:00,2.904,2.904,2.9011,2.90114,10250000.0
2009-09-29 20:49:00,2.90325,2.90398,2.90189,2.90312,7500000.0
2009-09-29 20:50:00,2.90375,2.90461,2.89967,2.90162,5500000.0
2009-09-29 20:51:00,2.90129,2.90381,2.90129,2.90376,11630000.0
2009-09-29 20:52:00,2.90319,2.90466,2.90204,2.90399,8630000.0
2009-09-29 20:53:00,2.90234,2.90448,2.90182,2.90374,10250000.0
2009-09-29 20:54:00,2.90402,2.90402,2.90226,2.90339,5880000.0
2009-09-29 20:55:00,2.90433,2.90456,2.90143,2.90247,6500000.0
2009-09-29 20:56:00,2.90207,2.9037,2.90038,2.9037,6000000.0
2009-09-29 20:57:00,2.89971,2.90419,2.89971,2.90348,7000000.0
2009-09-29 20:58:00,2.89765,2.90399,2.89765,2.90358,7000000.0
2009-09-29 20:59:00,2.89879,2.90395,2.89867,2.90251,9630000.0
2009-09-29 21:00:00,2.90467,2.90467,2.90018,2.9027,5880000.0
2009-09-29 21:01:00,2.90181,2.90319,2.89773,2.89773,10000000.0
2009-09-29 21:02:00,2.90181,2.90303,2.89741,2.89741,8130000.0
2009-09-29 21:03:00,2.90357,2.90357,2.89919,2.90138,5630000.0
2009-09-29 21:04:00,2.90096,2.90248,2.89725,2.89959,9880000.0
2009-09-29 21:05:00,2.90328,2.90359,2.89712,2.90123,7250000.0
2009-09-29 21:06:00,2.90134,2.90176,2.89666,2.89989,7750000.0
2009-09-29 21:07:00,2.9027,2.90294,2.89968,2.9008,6500000.0
2009-09-29 21:08:00,2.90206,2.90468,2.90052,2.90337,7250000.0
2009-09-29 21:09:00,2.90271,2.90361,2.89916,2.90216,8880000.0
2009-09-29 21:10:00,2.90389,2.90389,2.8982,2.90004,9500000.0
2009-09-29 21:11:00,2.90074,2.90263,2.90074,2.9013,5750000.0
2009-09-29 21:12:00,2.90137,2.90155,2.8974,2.89921,7500000.0
2009-09-29 21:13:00,2.90003,2.90308,2.8983,2.90258,10750000.0
2009-09-29 21:14:00,2.90296,2.90365,2.90006,2.90014,7500000.0
2009-09-29 21:15:00,2.90126,2.9015,2.90017,2.90062,5630000.0
2009-09-29 21:16:00,2.90247,2.90279,2.89886,2.90279,7750000.0
2009-09-29 21:17:00,2.90118,2.9027,2.89724,2.9027,9500000.0
2009-09-29 21:18:00,2.90222,2.90336,2.90003,2.90222,7000000.0
2009-09-29 21:19:00,2.90094,2.9023,2.89768,2.9023,10130000.0
2009-09-29 21:20:00,2.90195,2.90208,2.89684,2.89684,5250000.0
2009-09-29 21:21:00,2.90373,2.90373,2.90083,2.90246,6750000.0
2009-09-29 21:22:00,2.90239,2.90397,2.89947,2.90329,13500000.0
2009-09-29 21:23:00,2.89822,2.9019,2.89822,2.8988,9250000.0
2009-09-29 21:24:00,2.90048,2.90191,2.89756,2.90132,10750000.0
2009-09-29 21:25:00,2.89654,2.90195,2.89654,2.90048,8500000.0
2009-09-29 21:26:00,2.90084,2.9019,2.89739,2.89739,7750000.0
2009-09-29 21:27:00,2.89933,2.90115,2.89592,2.90084,11500000.0
2009-09-29 21:28:00,2.90104,2.90227,2.89991,2.89991,6000000.0
2009-09-29 21:29:00,2.9004,2.90225,2.89712,2.90111,7000000.0
2009-09-29 21:30:00,2.89994,2.90158,2.89836,2.90022,6250000.0
2009-09-29 21:31:00,2.90084,2.90285,2.89845,2.90033,7250000.0
2009-09-29 21:32:00,2.89485,2.90143,2.89485,2.89991,6250000.0
2009-09-29 21:33:00,2.90231,2.9027,2.89672,2.90138,8000000.0
2009-09-29 21:34:00,2.89784,2.90218,2.89784,2.89864,6630000.0
2009-09-29 21:35:00,2.90225,2.90246,2.90036,2.9021,6000000.0
2009-09-29 21:36:00,2.89998,2.90146,2.89689,2.90097,11500000.0
2009-09-29 21:37:00,2.90139,2.90206,2.89768,2.90206,7500000.0
2009-09-29 21:38:00,2.9019,2.90223,2.89917,2.8998,9250000.0
2009-09-29 21:39:00,2.90187,2.90259,2.89871,2.90194,11000000.0
2009-09-29 21:40:00,2.89929,2.90273,2.89929,2.90273,8250000.0
2009-09-29 21:41:00,2.90215,2.90238,2.89778,2.90151,7750000.0
2009-09-29 21:42:00,2.90192,2.90192,2.8978,2.90019,11000000.0
2009-09-29 21:43:00,2.90202,2.90202,2.8977,2.8987,9130000.0
2009-09-29 21:44:00,2.89863,2.9015,2.8948,2.8948,6500000.0
2009-09-29 21:45:00,2.90154,2.9024,2.89947,2.90122,5500000.0
2009-09-29 21:46:00,2.899,2.9014,2.89781,2.9011,6250000.0
2009-09-29 21:47:00,2.8953,2.90012,2.8953,2.89725,9500000.0
2009-09-29 21:48:00,2.90085,2.90129,2.89801,2.90001,5250000.0
2009-09-29 21:49:00,2.90029,2.90274,2.90029,2.90263,6000000.0
2009-09-29 21:50:00,2.90044,2.90167,2.89688,2.89688,9380000.0
2009-09-29 21:51:00,2.90212,2.90256,2.89643,2.90119,8250000.0
2009-09-29 21:52:00,2.90119,2.90287,2.89925,2.90231,5500000.0
2009-09-29 21:53:00,2.89977,2.90282,2.89977,2.90234,6000000.0
2009-09-29 21:54:00,2.89775,2.9027,2.89775,2.90065,7750000.0
2009-09-29 21:55:00,2.90071,2.90157,2.89636,2.9015,7250000.0
2009-09-29 21:56:00,2.90122,2.90162,2.8964,2.89986,8250000.0
2009-09-29 21:57:00,2.89859,2.90165,2.89697,2.90036,7000000.0
2009-09-29 21:58:00,2.8988,2.90131,2.89613,2.90131,10000000.0
2009-09-29 21:59:00,2.89833,2.90265,2.89833,2.90002,7380000.0
2009-09-29 22:00:00,2.89665,2.90178,2.89541,2.89541,9750000.0
2009-09-29 22:01:00,2.90217,2.90221,2.90037,2.90196,9500000.0
2009-09-29 22:02:00,2.90329,2.90329,2.89599,2.90086,9250000.0
2009-09-29 22:03:00,2.90233,2.90233,2.89789,2.89997,6500000.0
2009-09-29 22:04:00,2.89613,2.9016,2.89613,2.90133,9750000.0
2009-09-29 22:05:00,2.89874,2.90137,2.89871,2.89871,8500000.0
2009-09-29 22:06:00,2.9021,2.9021,2.89606,2.90072,5750000.0
2009-09-29 22:07:00,2.89787,2.9009,2.89757,2.89914,11500000.0
2009-09-29 22:08:00,2.90218,2.90218,2.89869,2.90117,11010000.0
2009-09-29 22:09:00,2.89952,2.90236,2.89776,2.89947,6880000.0
2009-09-29 22:10:00,2.90234,2.90234,2.89812,2.89945,9250000.0
2009-09-29 22:11:00,2.89983,2.9033,2.89861,2.90244,7380000.0
2009-09-29 22:12:00,2.90189,2.90362,2.89972,2.89972,9500000.0
2009-09-29 22:13:00,2.90101,2.90206,2.89908,2.90206,5750000.0
2009-09-29 22:14:00,2.90167,2.90184,2.89921,2.90058,7500000.0
2009-09-29 22:15:00,2.89734,2.903,2.89734,2.903,9500000.0
2009-09-29 22:16:00,2.90292,2.90522,2.90034,2.90429,10130000.0
2009-09-29 22:17:00,2.8987,2.90312,2.89858,2.90251,8500000.0
2009-09-29 22:18:00,2.90317,2.90367,2.89916,2.90144,7000000.0
2009-09-29 22:19:00,2.89965,2.90342,2.89842,2.89842,7500000.0
2009-09-29 22:20:00,2.90105,2.90373,2.90101,2.9033,7000000.0
2009-09-29 22:21:00,2.9028,2.90317,2.9001,2.90084,10630000.0
2009-09-29 22:22:00,2.90102,2.902,2.89859,2.90064,6250000.0
2009-09-29 22:23:00,2.9021,2.90342,2.89966,2.90289,8750000.0
2009-09-29 22:24:00,2.90268,2.90268,2.89991,2.90089,8000000.0
2009-09-29 22:25:00,2.9025,2.90265,2.89692,2.90187,8000000.0
2009-09-29 22:26:00,2.90071,2.9025,2.89862,2.90019,8500000.0
2009-09-29 22:27:00,2.90035,2.90204,2.89737,2.90204,6250000.0
2009-09-29 22:28:00,2.9009,2.90275,2.89881,2.89881,12500000.0
2009-09-29 22:29:00,2.90105,2.90177,2.89849,2.90157,9250000.0
2009-09-29 22:30:00,2.90103,2.90217,2.8966,2.89994,11000000.0
2009-09-29 22:31:00,2.89932,2.90109,2.89922,2.89922,6630000.0
2009-09-29 22:32:00,2.90087,2.90087,2.89767,2.89767,6000000.0
2009-09-29 22:33:00,2.89899,2.90107,2.89899,2.89944,8750000.0
2009-09-29 22:34:00,2.90006,2.90082,2.89687,2.89933,7750000.0
2009-09-29 22:35:00,2.89902,2.90099,2.89719,2.90099,10750000.0
2009-09-29 22:36:00,2.90001,2.90047,2.89894,2.89926,7000000.0
2009-09-29 22:37:00,2.89635,2.90152,2.89635,2.90031,8250000.0
2009-09-29 22:38:00,2.89922,2.90163,2.89727,2.90056,6500000.0
2009-09-29 22:39:00,2.89973,2.90106,2.8979,2.90106,5250000.0
2009-09-29 22:40:00,2.89934,2.90059,2.89737,2.90059,6000000.0
2009-09-29 22:41:00,2.89952,2.90144,2.89625,2.90081,10000000.0
2009-09-29 22:42:00,2.90026,2.9006,2.8995,2.90031,8250000.0
2009-09-29 22:43:00,2.90074,2.90074,2.89555,2.89863,8250000.0
2009-09-29 22:44:00,2.90154,2.90154,2.8968,2.8968,5500000.0
2009-09-29 22:45:00,2.90061,2.90061,2.89855,2.90047,6500000.0
2009-09-29 22:46:00,2.89954,2.90024,2.89763,2.89851,8250000.0
2009-09-29 22:47:00,2.90108,2.90108,2.89869,2.89869,8250000.0
2009-09-29 22:48:00,2.89789,2.89983,2.89774,2.89845,5250000.0
2009-09-29 22:49:00,2.898,2.90063,2.89633,2.90053,8000000.0
2009-09-29 22:50:00,2.90037,2.90037,2.89649,2.89779,6000000.0
2009-09-29 22:51:00,2.90006,2.90036,2.89713,2.90036,7250000.0
2009-09-29 22:52:00,2.9008,2.9008,2.89559,2.8984,7250000.0
2009-09-29 22:53:00,2.89983,2.90261,2.89565,2.89877,8000000.0
2009-09-29 22:54:00,2.89961,2.90145,2.8989,2.89892,12500000.0
2009-09-29 22:55:00,2.90111,2.90165,2.8963,2.89848,10500000.0
2009-09-29 22:56:00,2.89849,2.89966,2.89598,2.89888,8000000.0
2009-09-29 22:57:00,2.89601,2.90028,2.89601,2.90028,9500000.0
2009-09-29 22:58:00,2.89548,2.90075,2.89548,2.89856,12250000.0
2009-09-29 22:59:00,2.89837,2.90011,2.89657,2.89781,7630000.0
2009-09-29 23:00:00,2.89473,2.89956,2.89336,2.89956,8750000.0
2009-09-29 23:01:00,2.89994,2.9001,2.89538,2.9001,7000000.0
2009-09-29 23:02:00,2.89855,2.90019,2.8968,2.89791,7000000.0
2009-09-29 23:03:00,2.89954,2.89954,2.89623,2.89743,8750000.0
2009-09-29 23:04:00,2.89773,2.9003,2.89556,2.90004,8250000.0
2009-09-29 23:05:00,2.89897,2.89897,2.89306,2.89399,9250000.0
2009-09-29 23:06:00,2.9028,2.90634,2.89749,2.90134,8000000.0
2009-09-29 23:07:00,2.90547,2.90738,2.89911,2.90124,7750000.0
2009-09-29 23:08:00,2.90965,2.90965,2.89763,2.90032,8500000.0
2009-09-29 23:09:00,2.90041,2.90041,2.89421,2.89474,7000000.0
2009-09-29 23:10:00,2.89936,2.90054,2.8958,2.89809,8000000.0
2009-09-29 23:11:00,2.89994,2.90026,2.89575,2.89774,11250000.0
2009-09-29 23:12:00,2.89655,2.89913,2.89517,2.89517,9130000.0
2009-09-29 23:13:00,2.8994,2.8994,2.89485,2.89542,8500000.0
2009-09-29 23:14:00,2.89879,2.89949,2.89452,2.89734,8250000.0
2009-09-29 23:15:00,2.89985,2.89985,2.89809,2.89962,6750000.0
2009-09-29 23:16:00,2.89967,2.89993,2.89388,2.89388,11750000.0
2009-09-29 23:17:00,2.89853,2.89853,2.8935,2.89718,5880000.0
2009-09-29 23:18:00,2.89897,2.90024,2.89592,2.89592,5750000.0
2009-09-29 23:19:00,2.89457,2.89932,2.89457,2.89735,8130000.0
2009-09-29 23:20:00,2.9002,2.9002,2.89547,2.90008,6750000.0
2009-09-29 23:21:00,2.89601,2.90034,2.89583,2.89953,7130000.0
2009-09-29 23:22:00,2.89558,2.90007,2.89558,2.89849,11250000.0
2009-09-29 23:23:00,2.89957,2.89984,2.8936,2.89723,6750000.0
2009-09-29 23:24:00,2.90033,2.90033,2.8973,2.8973,5500000.0
2009-09-29 23:25:00,2.9003,2.9004,2.89834,2.89834,12000000.0
2009-09-29 23:26:00,2.89661,2.90051,2.89661,2.90051,6500000.0
2009-09-29 23:27:00,2.89577,2.90033,2.89534,2.90033,6880000.0
2009-09-29 23:28:00,2.89774,2.89996,2.89604,2.89793,11500000.0
2009-09-29 23:29:00,2.89998,2.89998,2.89495,2.89978,8750000.0
2009-09-29 23:30:00,2.89662,2.9002,2.89608,2.9002,8000000.0
2009-09-29 23:31:00,2.90042,2.90042,2.90028,2.90028,1500000.0
2009-09-29 23:32:00,2.89794,2.90026,2.89752,2.90026,7750000.0
2009-09-29 23:33:00,2.90047,2.90052,2.89404,2.89413,9750000.0
2009-09-29 23:34:00,2.89866,2.9005,2.89776,2.90041,11250000.0
2009-09-29 23:35:00,2.89469,2.89931,2.89469,2.89577,6750000.0
2009-09-29 23:36:00,2.90104,2.90139,2.89926,2.90139,5250000.0
2009-09-29 23:37:00,2.89879,2.90164,2.8952,2.8952,6000000.0
2009-09-29 23:38:00,2.89962,2.90071,2.89869,2.90034,7500000.0
2009-09-29 23:39:00,2.89782,2.90024,2.89649,2.89783,4750000.0
2009-09-29 23:40:00,2.89912,2.9003,2.89685,2.89685,4750000.0
2009-09-29 23:41:00,2.90047,2.90082,2.89751,2.8983,7750000.0
2009-09-29 23:42:00,2.90086,2.90086,2.89569,2.89856,5000000.0
2009-09-29 23:43:00,2.89791,2.89985,2.89434,2.89985,6750000.0
2009-09-29 23:45:00,2.89563,2.9005,2.89563,2.90023,9250000.0
2009-09-29 23:47:00,2.90127,2.90127,2.89873,2.9009,6880000.0
2009-09-29 23:48:00,2.89531,2.89854,2.89466,2.89854,7750000.0
2009-09-29 23:49:00,2.90136,2.90193,2.89957,2.90105,5500000.0
2009-09-29 23:50:00,2.89857,2.89857,2.89505,2.89812,8250000.0
2009-09-29 23:51:00,2.90122,2.90208,2.89718,2.90187,8250000.0
2009-09-29 23:52:00,2.89928,2.90157,2.89882,2.89882,6250000.0
2009-09-29 23:56:00,2.90187,2.90193,2.89684,2.90132,8500000.0
2009-09-29 23:58:00,2.89869,2.90003,2.89556,2.8993,6260000.0
2009-09-29 23:59:00,2.8991,2.90042,2.89739,2.90042,8880000.0
2009-09-30 00:00:00,2.89561,2.89915,2.89561,2.89887,8000000.0
2009-09-30 00:01:00,2.8948,2.90076,2.8948,2.90076,6000000.0
2009-09-30 00:02:00,2.89976,2.90285,2.89707,2.89739,13130000.0
2009-09-30 00:03:00,2.89816,2.90029,2.89816,2.89971,8500000.0
2009-09-30 00:04:00,2.89615,2.90038,2.89615,2.89649,6880000.0
2009-09-30 00:05:00,2.90105,2.90105,2.89896,2.89936,11000000.0
2009-09-30 00:07:00,2.89978,2.90078,2.89782,2.89782,8250000.0
2009-09-30 00:08:00,2.89913,2.89953,2.89783,2.89894,5380000.0
2009-09-30 00:09:00,2.90009,2.90106,2.89886,2.90067,8500000.0
2009-09-30 00:10:00,2.90191,2.90192,2.90002,2.90165,6250000.0
2009-09-30 00:11:00,2.8991,2.9008,2.89822,2.90078,6750000.0
2009-09-30 00:12:00,2.90166,2.90213,2.89823,2.90182,14750000.0
2009-09-30 00:14:00,2.90128,2.90128,2.89574,2.89956,12880000.0
2009-09-30 00:15:00,2.89852,2.90106,2.896,2.90106,7500000.0
2009-09-30 00:16:00,2.90036,2.90036,2.89599,2.89599,8750000.0
2009-09-30 00:17:00,2.89894,2.90053,2.89628,2.89921,9000000.0
2009-09-30 00:18:00,2.90015,2.90112,2.89727,2.89893,10000000.0
2009-09-30 00:19:00,2.89969,2.90122,2.8973,2.89859,9630000.0
2009-09-30 00:20:00,2.89908,2.90011,2.89893,2.89926,13500000.0
2009-09-30 00:21:00,2.89909,2.90228,2.8959,2.90228,6380000.0
2009-09-30 00:23:00,2.90057,2.9015,2.89772,2.89772,7510000.0
2009-09-30 00:25:00,2.89949,2.90138,2.89777,2.8995,7500000.0
2009-09-30 00:26:00,2.89947,2.90012,2.89818,2.89929,11130000.0
2009-09-30 00:27:00,2.90077,2.90103,2.89696,2.8998,6000000.0
2009-09-30 00:28:00,2.9004,2.90231,2.89508,2.89947,27750000.0
2009-09-30 00:29:00,2.89968,2.9005,2.89651,2.90029,8250000.0
2009-09-30 00:30:00,2.89898,2.90145,2.89717,2.89948,8500000.0
2009-09-30 00:31:00,2.9024,2.9024,2.89946,2.89946,7000000.0
2009-09-30 00:32:00,2.897,2.90199,2.89632,2.90199,9750000.0
2009-09-30 00:33:00,2.89962,2.90206,2.89443,2.89912,16500000.0
2009-09-30 00:34:00,2.89919,2.90171,2.89737,2.90171,10500000.0
2009-09-30 00:35:00,2.90013,2.90023,2.89933,2.89933,10750000.0
2009-09-30 00:36:00,2.89958,2.89961,2.89608,2.8996,8500000.0
2009-09-30 00:37:00,2.89881,2.90142,2.89881,2.90142,7000000.0
2009-09-30 00:38:00,2.89783,2.89906,2.89783,2.89894,8000000.0
2009-09-30 00:39:00,2.89896,2.90156,2.89829,2.90156,5630000.0
2009-09-30 00:40:00,2.89868,2.90097,2.89868,2.89944,10250000.0
2009-09-30 00:41:00,2.90169,2.90169,2.89804,2.89804,4880000.0
2009-09-30 00:42:00,2.89938,2.8997,2.89707,2.8988,6000000.0
2009-09-30 00:43:00,2.89955,2.90138,2.89821,2.90011,6000000.0
2009-09-30 00:44:00,2.89863,2.89863,2.89859,2.89859,1500000.0
2009-09-30 00:45:00,2.90095,2.90127,2.89626,2.89921,6000000.0
2009-09-30 00:46:00,2.89995,2.90129,2.8982,2.90129,7000000.0
2009-09-30 00:47:00,2.90035,2.90225,2.89882,2.89901,6000000.0
2009-09-30 00:48:00,2.89675,2.90057,2.89475,2.89771,7750000.0
2009-09-30 00:49:00,2.89576,2.90104,2.89566,2.89943,11500000.0
2009-09-30 00:50:00,2.89566,2.90029,2.89566,2.89616,11000000.0
2009-09-30 00:51:00,2.89929,2.89937,2.89479,2.89712,9500000.0
2009-09-30 00:52:00,2.89882,2.9008,2.89766,2.89826,13880000.0
2009-09-30 00:53:00,2.89777,2.89887,2.89759,2.89887,5130000.0
2009-09-30 00:54:00,2.90015,2.90033,2.89726,2.89726,12500000.0
2009-09-30 00:55:00,2.8986,2.90114,2.89625,2.90114,13010000.0
2009-09-30 00:56:00,2.89918,2.89993,2.89473,2.89993,9000000.0
2009-09-30 00:57:00,2.89871,2.90095,2.8957,2.90095,10750000.0
2009-09-30 00:58:00,2.89894,2.90095,2.89667,2.90095,14380000.0
2009-09-30 00:59:00,2.89936,2.90116,2.89564,2.90116,6380000.0
2009-09-30 01:00:00,2.89934,2.90112,2.89322,2.89832,7000000.0
2009-09-30 01:01:00,2.89864,2.9012,2.8964,2.9012,11000000.0
2009-09-30 01:02:00,2.89801,2.90083,2.8955,2.89835,10500000.0
2009-09-30 01:03:00,2.89834,2.90064,2.89828,2.90064,7000000.0
2009-09-30 01:04:00,2.8973,2.89851,2.89484,2.89655,7000000.0
2009-09-30 01:05:00,2.89729,2.89934,2.89496,2.89827,12500000.0
2009-09-30 01:06:00,2.89736,2.90072,2.89684,2.90072,11500000.0
2009-09-30 01:07:00,2.90046,2.90046,2.89581,2.89581,9250000.0
2009-09-30 01:08:00,2.89804,2.90041,2.89653,2.89839,8750000.0
2009-09-30 01:09:00,2.89859,2.89859,2.89581,2.89581,6750000.0
2009-09-30 01:10:00,2.8985,2.90007,2.89535,2.89772,5250000.0
2009-09-30 01:11:00,2.89762,2.89797,2.8919,2.89686,18750000.0
2009-09-30 01:12:00,2.89979,2.89979,2.89164,2.89925,7000000.0
2009-09-30 01:13:00,2.89705,2.89828,2.8947,2.8947,18510000.0
2009-09-30 01:14:00,2.89741,2.90011,2.89458,2.90011,6500000.0
2009-09-30 01:15:00,2.89713,2.89867,2.8949,2.89572,7500000.0
2009-09-30 01:16:00,2.89706,2.90018,2.895,2.89851,18000000.0
2009-09-30 01:17:00,2.89894,2.90048,2.89517,2.90048,6750000.0
2009-09-30 01:18:00,2.89751,2.89997,2.89749,2.89882,11000000.0
2009-09-30 01:19:00,2.89867,2.89949,2.89452,2.89767,8250000.0
2009-09-30 01:20:00,2.89577,2.90071,2.89577,2.89858,9500000.0
2009-09-30 01:21:00,2.89539,2.90066,2.89539,2.90066,8630000.0
2009-09-30 01:22:00,2.89508,2.89882,2.89508,2.89817,8750000.0
2009-09-30 01:23:00,2.90079,2.90101,2.89896,2.89908,10000000.0
2009-09-30 01:24:00,2.90026,2.90134,2.89785,2.90101,8000000.0
2009-09-30 01:25:00,2.8989,2.90048,2.89654,2.89816,10000000.0
2009-09-30 01:26:00,2.89557,2.89947,2.89557,2.89947,8130000.0
2009-09-30 01:27:00,2.89893,2.89974,2.89615,2.8964,7000000.0
2009-09-30 01:28:00,2.90001,2.90114,2.89542,2.89657,8500000.0
2009-09-30 01:29:00,2.89933,2.89993,2.89562,2.89951,6750000.0
2009-09-30 01:30:00,2.89863,2.9011,2.89863,2.89977,6000000.0
2009-09-30 01:31:00,2.89873,2.89927,2.89727,2.89898,9000000.0
2009-09-30 01:32:00,2.90127,2.90127,2.89799,2.89799,8880000.0
2009-09-30 01:33:00,2.89939,2.90192,2.89831,2.90192,6380000.0
2009-09-30 01:34:00,2.89843,2.90038,2.89552,2.89831,11500000.0
2009-09-30 01:35:00,2.89868,2.90107,2.89805,2.89805,13130000.0
2009-09-30 01:36:00,2.89893,2.90013,2.89585,2.89784,14500000.0
2009-09-30 01:37:00,2.89919,2.90171,2.89919,2.90155,6250000.0
2009-09-30 01:38:00,2.8992,2.90174,2.89629,2.90174,10750000.0
2009-09-30 01:39:00,2.89378,2.90047,2.89378,2.89928,7250000.0
2009-09-30 01:40:00,2.89843,2.90142,2.89693,2.89908,7880000.0
2009-09-30 01:41:00,2.90087,2.90087,2.89468,2.89648,8000000.0
2009-09-30 01:42:00,2.89839,2.9011,2.89357,2.9011,10130000.0
2009-09-30 01:43:00,2.89927,2.90044,2.8956,2.8956,9000000.0
2009-09-30 01:44:00,2.89805,2.90121,2.89599,2.90121,11130000.0
2009-09-30 01:46:00,2.89902,2.90041,2.89551,2.89877,9750000.0
2009-09-30 01:47:00,2.89681,2.89898,2.89237,2.89823,5500000.0
2009-09-30 01:48:00,2.89761,2.89993,2.89247,2.89844,16500000.0
2009-09-30 01:49:00,2.89826,2.89999,2.89705,2.89705,8250000.0
2009-09-30 01:50:00,2.8965,2.90036,2.89509,2.89682,15630000.0
2009-09-30 01:51:00,2.89796,2.89901,2.89683,2.89779,8500000.0
2009-09-30 01:52:00,2.89711,2.89857,2.89492,2.89681,5250000.0
2009-09-30 01:53:00,2.89891,2.89891,2.89251,2.89866,6000000.0
2009-09-30 01:54:00,2.89753,2.89913,2.89451,2.89615,7750000.0
2009-09-30 01:55:00,2.89754,2.89835,2.89316,2.89627,7750000.0
2009-09-30 01:56:00,2.89785,2.89852,2.89509,2.89657,7500000.0
2009-09-30 01:57:00,2.8967,2.89926,2.8967,2.8972,8750000.0
2009-09-30 01:58:00,2.89378,2.89875,2.89378,2.89678,6500000.0
2009-09-30 02:01:00,2.89768,2.89983,2.8975,2.89884,9630000.0
2009-09-30 02:02:00,2.89777,2.89987,2.89582,2.89582,7500000.0
2009-09-30 02:03:00,2.89867,2.89867,2.89466,2.89858,12880000.0
2009-09-30 02:04:00,2.90129,2.90129,2.89666,2.89818,7250000.0
2009-09-30 02:05:00,2.89916,2.90002,2.89371,2.89371,8750000.0
2009-09-30 02:06:00,2.89871,2.90084,2.89538,2.90084,9750000.0
2009-09-30 02:07:00,2.89884,2.89953,2.89617,2.8983,12630000.0
2009-09-30 02:08:00,2.89925,2.90098,2.89789,2.89789,9000000.0
2009-09-30 02:09:00,2.89944,2.90065,2.89495,2.89896,8260000.0
2009-09-30 02:10:00,2.90128,2.90128,2.89734,2.89941,9250000.0
2009-09-30 02:11:00,2.89759,2.90122,2.89739,2.90122,6750000.0
2009-09-30 02:12:00,2.89944,2.90072,2.89593,2.90072,11000000.0
2009-09-30 02:13:00,2.89714,2.89991,2.89617,2.89639,9750000.0
2009-09-30 02:14:00,2.89692,2.89938,2.89563,2.89836,4760000.0
2009-09-30 02:15:00,2.8967,2.89947,2.89614,2.89614,8750000.0
2009-09-30 02:16:00,2.89705,2.89888,2.89542,2.89542,7630000.0
2009-09-30 02:17:00,2.89749,2.89946,2.89464,2.89946,7750000.0
2009-09-30 02:18:00,2.8991,2.89998,2.89655,2.89998,7000000.0
2009-09-30 02:19:00,2.8957,2.89888,2.89478,2.89719,8250000.0
2009-09-30 02:20:00,2.89682,2.90038,2.89599,2.90038,8500000.0
2009-09-30 02:21:00,2.898,2.89868,2.89539,2.89539,5750000.0
2009-09-30 02:22:00,2.89574,2.89846,2.89385,2.89846,7750000.0
2009-09-30 02:23:00,2.89756,2.8991,2.89443,2.8991,8000000.0
2009-09-30 02:24:00,2.89576,2.89923,2.8956,2.89692,7000000.0
2009-09-30 02:25:00,2.89784,2.89867,2.89522,2.89867,5750000.0
2009-09-30 02:26:00,2.89672,2.89824,2.89172,2.8965,19000000.0
2009-09-30 02:27:00,2.89535,2.89781,2.89508,2.89679,6000000.0
2009-09-30 02:28:00,2.89931,2.89931,2.89541,2.89552,20750000.0
2009-09-30 02:29:00,2.89494,2.89651,2.89176,2.89419,8750000.0
2009-09-30 02:30:00,2.89352,2.89749,2.89256,2.89716,7750000.0
2009-09-30 02:31:00,2.89473,2.89864,2.89101,2.89864,20880000.0
2009-09-30 02:32:00,2.89548,2.8966,2.89382,2.89574,5500000.0
2009-09-30 02:33:00,2.89771,2.89874,2.89391,2.89792,6000000.0
2009-09-30 02:34:00,2.89545,2.89869,2.89508,2.89779,6500000.0
2009-09-30 02:35:00,2.89513,2.89749,2.89329,2.89614,8380000.0
2009-09-30 02:36:00,2.89454,2.89825,2.8945,2.89642,6630000.0
2009-09-30 02:37:00,2.89923,2.89923,2.8954,2.89551,7750000.0
2009-09-30 02:38:00,2.89528,2.89937,2.89495,2.89892,8250000.0
2009-09-30 02:39:00,2.89486,2.89846,2.89486,2.8956,8000000.0
2009-09-30 02:40:00,2.89743,2.89861,2.89451,2.89726,10500000.0
2009-09-30 02:41:00,2.89245,2.89789,2.89245,2.89773,5500000.0
2009-09-30 02:42:00,2.89748,2.89871,2.89431,2.89782,6000000.0
2009-09-30 02:43:00,2.89693,2.89923,2.89648,2.89808,6760000.0
2009-09-30 02:44:00,2.89711,2.90023,2.89497,2.90023,8750000.0
2009-09-30 02:45:00,2.90012,2.90012,2.89547,2.89844,11130000.0
2009-09-30 02:46:00,2.89748,2.9005,2.8974,2.90038,5500000.0
2009-09-30 02:47:00,2.89698,2.90017,2.89538,2.90017,5750000.0
2009-09-30 02:48:00,2.89892,2.89893,2.89531,2.8977,6750000.0
2009-09-30 02:49:00,2.89571,2.90013,2.89515,2.89586,10500000.0
2009-09-30 02:50:00,2.89573,2.89867,2.89319,2.89724,9500000.0
2009-09-30 02:51:00,2.89475,2.89919,2.89475,2.89634,7630000.0
2009-09-30 02:52:00,2.89642,2.89888,2.89437,2.89476,9250000.0
2009-09-30 02:53:00,2.89429,2.89928,2.89344,2.89928,7500000.0
2009-09-30 02:54:00,2.89652,2.89742,2.89555,2.89671,8750000.0
2009-09-30 02:55:00,2.89748,2.89843,2.89257,2.89835,8750000.0
2009-09-30 02:56:00,2.89691,2.89841,2.89345,2.89713,7250000.0
2009-09-30 02:57:00,2.89571,2.89988,2.89571,2.89988,8630000.0
2009-09-30 02:58:00,2.89616,2.89855,2.89363,2.89661,8500000.0
2009-09-30 02:59:00,2.8991,2.8991,2.89446,2.89708,11380000.0
2009-09-30 03:00:00,2.89802,2.89812,2.8955,2.89812,5630000.0
2009-09-30 03:01:00,2.89744,2.89826,2.89396,2.89681,8250000.0
2009-09-30 03:02:00,2.89736,2.89736,2.89484,2.89484,5750000.0
2009-09-30 03:03:00,2.89753,2.89753,2.8924,2.89353,5250000.0
2009-09-30 03:04:00,2.89275,2.89693,2.89275,2.89693,6500000.0
2009-09-30 03:05:00,2.89185,2.89705,2.89185,2.8962,8500000.0
2009-09-30 03:06:00,2.89531,2.89849,2.89093,2.89731,7500000.0
2009-09-30 03:07:00,2.89697,2.89772,2.89387,2.89752,7630000.0
2009-09-30 03:08:00,2.89548,2.89614,2.89392,2.89392,4000000.0
2009-09-30 03:09:00,2.8965,2.89711,2.89515,2.89661,10000000.0
2009-09-30 03:10:00,2.89541,2.8967,2.8929,2.89514,7380000.0
2009-09-30 03:11:00,2.89265,2.89859,2.89265,2.89859,6380000.0
2009-09-30 03:12:00,2.89552,2.89779,2.8948,2.89695,7500000.0
2009-09-30 03:13:00,2.89508,2.89766,2.89391,2.8966,7750000.0
2009-09-30 03:14:00,2.89823,2.89906,2.89522,2.89522,5500000.0
2009-09-30 03:15:00,2.89705,2.89825,2.89324,2.89825,6000000.0
2009-09-30 03:16:00,2.89448,2.89772,2.89079,2.89738,11500000.0
2009-09-30 03:17:00,2.89619,2.89836,2.89493,2.89683,7500000.0
2009-09-30 03:18:00,2.89609,2.89863,2.89421,2.89515,10250000.0
2009-09-30 03:19:00,2.89603,2.89805,2.89557,2.89557,11000000.0
2009-09-30 03:20:00,2.89493,2.89928,2.8947,2.896,9500000.0
2009-09-30 03:21:00,2.89126,2.8995,2.89126,2.89648,8750000.0
2009-09-30 03:22:00,2.89771,2.89911,2.89187,2.89804,6750000.0
2009-09-30 03:23:00,2.89459,2.90044,2.89371,2.89926,6250000.0
2009-09-30 03:24:00,2.89776,2.89776,2.88913,2.89564,9000000.0
2009-09-30 03:25:00,2.89432,2.89432,2.89079,2.89258,5750000.0
2009-09-30 03:26:00,2.89635,2.89635,2.89213,2.89223,6250000.0
2009-09-30 03:27:00,2.89314,2.89624,2.88979,2.89624,6500000.0
2009-09-30 03:28:00,2.89453,2.89604,2.8903,2.8903,10000000.0
2009-09-30 03:29:00,2.89314,2.89698,2.89174,2.89698,11000000.0
2009-09-30 03:30:00,2.88926,2.89605,2.88926,2.89547,10000000.0
2009-09-30 03:31:00,2.8939,2.89435,2.88911,2.89213,8750000.0
2009-09-30 03:32:00,2.89447,2.89656,2.89141,2.89656,8750000.0
2009-09-30 03:33:00,2.89233,2.89579,2.89121,2.89512,12250000.0
2009-09-30 03:34:00,2.88916,2.89466,2.88916,2.89025,6750000.0
2009-09-30 03:35:00,2.89548,2.89581,2.89062,2.89485,9250000.0
2009-09-30 03:36:00,2.89483,2.89483,2.88811,2.88811,11500000.0
2009-09-30 03:37:00,2.89011,2.89505,2.89011,2.89505,5750000.0
2009-09-30 03:38:00,2.89357,2.89477,2.88718,2.88718,5750000.0
2009-09-30 03:39:00,2.89465,2.89673,2.89218,2.89673,11630000.0
2009-09-30 03:40:00,2.89248,2.89468,2.89157,2.89411,7000000.0
2009-09-30 03:41:00,2.89542,2.89561,2.89222,2.89498,7000000.0
2009-09-30 03:42:00,2.89748,2.89748,2.89207,2.89565,9250000.0
2009-09-30 03:43:00,2.89012,2.89615,2.89012,2.89525,9750000.0
2009-09-30 03:44:00,2.89497,2.89497,2.89137,2.8931,5750000.0
2009-09-30 03:45:00,2.89497,2.89561,2.89172,2.89561,11500000.0
2009-09-30 03:46:00,2.89263,2.89575,2.89263,2.89353,10250000.0
2009-09-30 03:47:00,2.89648,2.89648,2.89282,2.89502,6000000.0
2009-09-30 03:48:00,2.89631,2.89631,2.88964,2.89463,8750000.0
2009-09-30 03:49:00,2.8941,2.89531,2.89286,2.89511,8000000.0
2009-09-30 03:50:00,2.89372,2.89502,2.89324,2.89459,7130000.0
2009-09-30 03:51:00,2.89087,2.89576,2.89087,2.89493,9000000.0
2009-09-30 03:52:00,2.89164,2.89458,2.88762,2.89275,8500000.0
2009-09-30 03:53:00,2.89456,2.89624,2.88721,2.88721,6750000.0
2009-09-30 03:54:00,2.89134,2.89307,2.88751,2.89053,7750000.0
2009-09-30 03:55:00,2.89125,2.89268,2.89052,2.89108,5500000.0
2009-09-30 03:56:00,2.89387,2.89387,2.88967,2.88967,10500000.0
2009-09-30 03:57:00,2.89264,2.89264,2.89071,2.89096,5250000.0
2009-09-30 03:58:00,2.88885,2.89195,2.88881,2.89195,7630000.0
2009-09-30 03:59:00,2.89123,2.89182,2.88629,2.88629,8000000.0
2009-09-30 04:00:00,2.88705,2.89266,2.88705,2.88746,5750000.0
2009-09-30 04:01:00,2.89091,2.8916,2.88903,2.88957,14250000.0
2009-09-30 04:02:00,2.89056,2.89186,2.88668,2.88792,5250000.0
2009-09-30 04:03:00,2.88866,2.89167,2.88655,2.88831,14250000.0
2009-09-30 04:04:00,2.89027,2.89082,2.88684,2.88964,6630000.0
2009-09-30 04:05:00,2.88665,2.89064,2.88616,2.88927,6750000.0
2009-09-30 04:06:00,2.88951,2.89281,2.88631,2.88631,9500000.0
2009-09-30 04:07:00,2.8903,2.89222,2.88794,2.89054,7500000.0
2009-09-30 04:08:00,2.88691,2.89195,2.88691,2.89195,12500000.0
2009-09-30 04:09:00,2.89276,2.89276,2.89009,2.89051,8750000.0
2009-09-30 04:10:00,2.89053,2.8925,2.8877,2.89099,11750000.0
2009-09-30 04:11:00,2.89166,2.89166,2.88786,2.89102,7380000.0
2009-09-30 04:12:00,2.89135,2.89221,2.88951,2.88951,7750000.0
2009-09-30 04:13:00,2.89199,2.89234,2.88778,2.8894,5250000.0
2009-09-30 04:14:00,2.89201,2.89245,2.88836,2.88836,10750000.0
2009-09-30 04:15:00,2.89121,2.89338,2.8882,2.8882,8750000.0
2009-09-30 04:16:00,2.88939,2.89197,2.88939,2.89098,5250000.0
2009-09-30 04:17:00,2.89155,2.89267,2.89019,2.89267,8250000.0
2009-09-30 04:18:00,2.89129,2.89173,2.88874,2.89009,9130000.0
2009-09-30 04:19:00,2.88976,2.89274,2.88854,2.88954,7380000.0
2009-09-30 04:20:00,2.89052,2.89212,2.88693,2.89138,7000000.0
2009-09-30 04:21:00,2.89189,2.89269,2.88763,2.89124,8500000.0
2009-09-30 04:22:00,2.89204,2.89251,2.88885,2.8906,6750000.0
2009-09-30 04:23:00,2.89103,2.89172,2.88833,2.88833,3750000.0
2009-09-30 04:24:00,2.89214,2.89214,2.88727,2.88832,5750000.0
2009-09-30 04:25:00,2.89148,2.89151,2.88874,2.89072,8750000.0
2009-09-30 04:26:00,2.89065,2.89192,2.88783,2.89047,7250000.0
2009-09-30 04:27:00,2.89255,2.89307,2.8903,2.89151,9250000.0
2009-09-30 04:28:00,2.89041,2.89187,2.88973,2.88973,7380000.0
2009-09-30 04:29:00,2.89019,2.89202,2.88892,2.89084,9000000.0
2009-09-30 04:30:00,2.89069,2.89206,2.88853,2.89155,7500000.0
2009-09-30 04:31:00,2.89103,2.89134,2.88804,2.88886,9250000.0
2009-09-30 04:32:00,2.89045,2.89138,2.88696,2.88993,10000000.0
2009-09-30 04:33:00,2.89078,2.89078,2.88656,2.88988,12250000.0
2009-09-30 04:34:00,2.89018,2.89183,2.88655,2.89134,5380000.0
2009-09-30 04:35:00,2.89037,2.89247,2.88761,2.89107,7880000.0
2009-09-30 04:36:00,2.89044,2.8924,2.88992,2.8924,5250000.0
2009-09-30 04:37:00,2.89163,2.89278,2.88761,2.88761,8750000.0
2009-09-30 04:38:00,2.88941,2.89333,2.88923,2.88982,8250000.0
2009-09-30 04:39:00,2.89077,2.89333,2.88976,2.8927,10000000.0
2009-09-30 04:40:00,2.89094,2.89229,2.88725,2.89155,9380000.0
2009-09-30 04:41:00,2.88986,2.89274,2.88699,2.88996,6500000.0
2009-09-30 04:42:00,2.89101,2.89423,2.89093,2.89093,14130000.0
2009-09-30 04:43:00,2.89081,2.89188,2.8907,2.89148,9630000.0
2009-09-30 04:44:00,2.89119,2.89284,2.88738,2.89172,7000000.0
2009-09-30 04:45:00,2.89299,2.89392,2.8917,2.89392,5500000.0
2009-09-30 04:46:00,2.88751,2.89301,2.88751,2.89154,9130000.0
2009-09-30 04:47:00,2.8917,2.89294,2.89127,2.89127,5000000.0
2009-09-30 04:48:00,2.89111,2.89377,2.89012,2.89377,13500000.0
2009-09-30 04:49:00,2.88687,2.89191,2.88687,2.89019,6500000.0
2009-09-30 04:50:00,2.8894,2.8922,2.88792,2.89066,9380000.0
2009-09-30 04:51:00,2.89163,2.89222,2.88651,2.89037,7750000.0
2009-09-30 04:52:00,2.89114,2.89172,2.88731,2.88997,6880000.0
2009-09-30 04:53:00,2.88844,2.89108,2.88626,2.89056,5880000.0
2009-09-30 04:54:00,2.88993,2.89096,2.88756,2.88977,12000000.0
2009-09-30 04:55:00,2.88852,2.88942,2.88506,2.88899,6500000.0
2009-09-30 04:56:00,2.88763,2.88882,2.8852,2.88564,7500000.0
2009-09-30 04:57:00,2.88639,2.89171,2.88604,2.88604,9630000.0
2009-09-30 04:58:00,2.88585,2.8907,2.88585,2.88944,13000000.0
2009-09-30 04:59:00,2.88788,2.88883,2.88392,2.88641,9250000.0
2009-09-30 05:00:00,2.88876,2.89107,2.88876,2.89009,9500000.0
2009-09-30 05:01:00,2.88961,2.89238,2.88799,2.88984,13250000.0
2009-09-30 05:02:00,2.89045,2.89152,2.88973,2.88973,11130000.0
2009-09-30 05:03:00,2.89116,2.89213,2.88959,2.88981,8000000.0
2009-09-30 05:04:00,2.88605,2.89199,2.88605,2.89072,8010000.0
2009-09-30 05:05:00,2.89019,2.89019,2.88639,2.88778,8750000.0
2009-09-30 05:06:00,2.89059,2.89236,2.88747,2.89098,6250000.0
2009-09-30 05:07:00,2.88588,2.8919,2.88588,2.89182,5500000.0
2009-09-30 05:08:00,2.88946,2.89142,2.88946,2.89002,5880000.0
2009-09-30 05:09:00,2.89179,2.89197,2.88883,2.88989,8500000.0
2009-09-30 05:10:00,2.89044,2.89213,2.888,2.89006,6750000.0
2009-09-30 05:11:00,2.8912,2.89202,2.88762,2.89038,11500000.0
2009-09-30 05:12:00,2.89005,2.89198,2.88836,2.89093,5250000.0
2009-09-30 05:13:00,2.89066,2.89307,2.88804,2.88993,13000000.0
2009-09-30 05:14:00,2.8918,2.89258,2.89068,2.89151,7250000.0
2009-09-30 05:15:00,2.88914,2.89262,2.88914,2.8906,8500000.0
2009-09-30 05:16:00,2.88956,2.89333,2.88921,2.88921,8630000.0
2009-09-30 05:17:00,2.88991,2.89365,2.88991,2.89232,7750000.0
2009-09-30 05:18:00,2.8912,2.89371,2.88721,2.88801,7250000.0
2009-09-30 05:19:00,2.89454,2.89852,2.89238,2.89377,11000000.0
2009-09-30 05:20:00,2.89324,2.89362,2.88903,2.89242,7000000.0
2009-09-30 05:21:00,2.89478,2.89478,2.89074,2.89138,8750000.0
2009-09-30 05:22:00,2.89158,2.89289,2.89013,2.89013,7750000.0
2009-09-30 05:23:00,2.89022,2.89212,2.88785,2.89005,10000000.0
2009-09-30 05:24:00,2.88947,2.89296,2.88569,2.89051,9000000.0
2009-09-30 05:25:00,2.8925,2.8925,2.88992,2.89066,6630000.0
2009-09-30 05:26:00,2.89015,2.89371,2.8886,2.89371,12250000.0
2009-09-30 05:27:00,2.89056,2.89322,2.88854,2.8928,6250000.0
2009-09-30 05:28:00,2.89227,2.8948,2.89108,2.89108,9380000.0
2009-09-30 05:29:00,2.88845,2.89154,2.88845,2.89129,5500000.0
2009-09-30 05:30:00,2.89037,2.8939,2.89037,2.89361,9750000.0
2009-09-30 05:31:00,2.89165,2.89401,2.89139,2.89332,8000000.0
2009-09-30 05:32:00,2.89279,2.89488,2.89026,2.89109,5250000.0
2009-09-30 05:33:00,2.89192,2.89345,2.89066,2.89232,9880000.0
2009-09-30 05:34:00,2.89253,2.89253,2.8896,2.89089,7000000.0
2009-09-30 05:35:00,2.8905,2.89338,2.88914,2.88967,10500000.0
2009-09-30 05:36:00,2.89248,2.89318,2.88801,2.89213,10750000.0
2009-09-30 05:37:00,2.89182,2.89353,2.88843,2.88843,5750000.0
2009-09-30 05:38:00,2.8934,2.8941,2.89261,2.8928,6500000.0
2009-09-30 05:39:00,2.89398,2.89398,2.88992,2.8911,12500000.0
2009-09-30 05:40:00,2.8906,2.89364,2.88966,2.89364,9250000.0
2009-09-30 05:41:00,2.89092,2.89281,2.88929,2.89061,5500000.0
2009-09-30 05:42:00,2.89301,2.89358,2.8906,2.8919,6250000.0
2009-09-30 05:43:00,2.89128,2.89436,2.89001,2.89062,11000000.0
2009-09-30 05:44:00,2.89329,2.89329,2.8899,2.89044,4750000.0
2009-09-30 05:45:00,2.89095,2.8938,2.89071,2.89144,8750000.0
2009-09-30 05:46:00,2.89259,2.89425,2.88901,2.89226,13500000.0
2009-09-30 05:47:00,2.88815,2.89442,2.88815,2.89204,15250000.0
2009-09-30 05:48:00,2.89209,2.89366,2.88729,2.89144,20000000.0
2009-09-30 05:49:00,2.891,2.89423,2.88945,2.88979,16500000.0
2009-09-30 05:50:00,2.88984,2.89141,2.88975,2.89043,8500000.0
2009-09-30 05:51:00,2.89016,2.89415,2.88922,2.8922,22250000.0
2009-09-30 05:52:00,2.8905,2.89131,2.88931,2.89062,8500000.0
2009-09-30 05:53:00,2.89231,2.89344,2.88882,2.89251,13000000.0
2009-09-30 05:54:00,2.88921,2.89162,2.888,2.89042,8000000.0
2009-09-30 05:55:00,2.89105,2.89478,2.89105,2.89411,13750000.0
2009-09-30 05:56:00,2.89109,2.89349,2.88664,2.89189,11000000.0
2009-09-30 05:57:00,2.89114,2.89354,2.88923,2.89144,11880000.0
2009-09-30 05:58:00,2.88956,2.89326,2.88838,2.89326,8630000.0
2009-09-30 05:59:00,2.89171,2.89377,2.88614,2.89377,16500000.0
2009-09-30 06:00:00,2.88822,2.8936,2.88785,2.88906,14750000.0
2009-09-30 06:01:00,2.89144,2.89282,2.88937,2.89048,5750000.0
2009-09-30 06:02:00,2.8924,2.8924,2.89063,2.89094,11750000.0
2009-09-30 06:03:00,2.89152,2.89152,2.88701,2.89028,9000000.0
2009-09-30 06:04:00,2.89447,2.89447,2.89041,2.89041,7750000.0
2009-09-30 06:05:00,2.89064,2.89217,2.88782,2.89216,13500000.0
2009-09-30 06:06:00,2.89418,2.89418,2.89218,2.89218,9500000.0
2009-09-30 06:07:00,2.89218,2.89401,2.89117,2.89218,7250000.0
2009-09-30 06:08:00,2.89478,2.89478,2.88875,2.88965,13500000.0
2009-09-30 06:09:00,2.89194,2.89472,2.88989,2.89168,15000000.0
2009-09-30 06:10:00,2.88702,2.89242,2.88596,2.89009,10380000.0
2009-09-30 06:11:00,2.89198,2.89275,2.88905,2.89089,6380000.0
2009-09-30 06:12:00,2.89068,2.89388,2.88964,2.89168,6250000.0
2009-09-30 06:13:00,2.89147,2.89297,2.89023,2.89023,12500000.0
2009-09-30 06:14:00,2.89104,2.89373,2.88859,2.8921,13000000.0
2009-09-30 06:15:00,2.89205,2.89332,2.89165,2.89271,6000000.0
2009-09-30 06:16:00,2.88788,2.89393,2.88788,2.89337,8000000.0
2009-09-30 06:17:00,2.89362,2.89362,2.88823,2.89009,10000000.0
2009-09-30 06:18:00,2.8923,2.89347,2.89006,2.89126,17750000.0
2009-09-30 06:19:00,2.89044,2.89232,2.89044,2.89141,11250000.0
2009-09-30 06:20:00,2.89124,2.89267,2.88726,2.89183,8250000.0
2009-09-30 06:21:00,2.89109,2.89273,2.89049,2.89081,6500000.0
2009-09-30 06:22:00,2.88732,2.89246,2.88609,2.89012,6250000.0
2009-09-30 06:23:00,2.89025,2.89274,2.89025,2.89066,9250000.0
2009-09-30 06:24:00,2.88737,2.89258,2.88737,2.89055,10750000.0
2009-09-30 06:25:00,2.89151,2.89456,2.8894,2.89456,8380000.0
2009-09-30 06:26:00,2.89372,2.89372,2.88755,2.89205,8000000.0
2009-09-30 06:27:00,2.89144,2.8961,2.89133,2.89456,6130000.0
2009-09-30 06:28:00,2.88763,2.89152,2.88763,2.8915,6750000.0
2009-09-30 06:29:00,2.89316,2.89397,2.89195,2.89301,12500000.0
2009-09-30 06:30:00,2.89284,2.89437,2.89147,2.89437,8500000.0
2009-09-30 06:31:00,2.8925,2.89469,2.8906,2.89117,9500000.0
2009-09-30 06:32:00,2.8885,2.89362,2.8885,2.88896,6250000.0
2009-09-30 06:33:00,2.89183,2.89379,2.89096,2.89096,6500000.0
2009-09-30 06:34:00,2.89138,2.8934,2.88805,2.88805,7500000.0
2009-09-30 06:35:00,2.89359,2.89359,2.8898,2.89066,8250000.0
2009-09-30 06:36:00,2.89035,2.89329,2.88869,2.89076,7250000.0
2009-09-30 06:37:00,2.89022,2.89153,2.88918,2.89115,6000000.0
2009-09-30 06:38:00,2.89391,2.89392,2.89023,2.89391,8880000.0
2009-09-30 06:39:00,2.89082,2.89307,2.88943,2.89198,11750000.0
2009-09-30 06:40:00,2.89218,2.89287,2.88703,2.89154,9250000.0
2009-09-30 06:41:00,2.8894,2.89307,2.8894,2.89088,10500000.0
2009-09-30 06:42:00,2.89076,2.89377,2.88989,2.89377,6500000.0
2009-09-30 06:43:00,2.8905,2.89324,2.88989,2.89178,6750000.0
2009-09-30 06:44:00,2.88879,2.89318,2.88879,2.89093,5250000.0
2009-09-30 06:45:00,2.89204,2.89333,2.88746,2.89184,10250000.0
2009-09-30 06:46:00,2.89207,2.89306,2.88712,2.89088,9500000.0
2009-09-30 06:47:00,2.89127,2.89332,2.88826,2.88826,9250000.0
2009-09-30 06:48:00,2.89087,2.89257,2.88742,2.89059,10130000.0
2009-09-30 06:49:00,2.89153,2.89234,2.88618,2.89079,8750000.0
2009-09-30 06:50:00,2.8915,2.89216,2.88854,2.89095,6250000.0
2009-09-30 06:51:00,2.88985,2.89348,2.88985,2.88989,12880000.0
2009-09-30 06:52:00,2.88909,2.892,2.88879,2.88908,9000000.0
2009-09-30 06:53:00,2.88814,2.89155,2.88814,2.89065,7750000.0
2009-09-30 06:54:00,2.89064,2.89198,2.89003,2.89161,8000000.0
2009-09-30 06:55:00,2.88833,2.89248,2.88833,2.88957,10000000.0
2009-09-30 06:56:00,2.89003,2.89023,2.8856,2.8856,6390000.0
2009-09-30 06:57:00,2.88735,2.89159,2.88735,2.89061,8750000.0
2009-09-30 06:58:00,2.889,2.89199,2.889,2.89199,6000000.0
2009-09-30 06:59:00,2.88938,2.892,2.88932,2.88932,5500000.0
2009-09-30 07:00:00,2.89121,2.89245,2.88896,2.88896,9000000.0
2009-09-30 07:01:00,2.88687,2.89249,2.88687,2.89202,5250000.0
2009-09-30 07:02:00,2.89202,2.89257,2.8904,2.89084,6750000.0
2009-09-30 07:03:00,2.88845,2.8911,2.88593,2.88953,5500000.0
2009-09-30 07:04:00,2.8881,2.89216,2.88771,2.88811,9750000.0
2009-09-30 07:05:00,2.89156,2.89241,2.88717,2.88717,7010000.0
2009-09-30 07:06:00,2.89092,2.89165,2.88606,2.88606,8750000.0
2009-09-30 07:07:00,2.89086,2.89182,2.88896,2.8892,12000000.0
2009-09-30 07:08:00,2.89032,2.89214,2.88816,2.88932,9000000.0
2009-09-30 07:09:00,2.89205,2.8926,2.88904,2.8897,6000000.0
2009-09-30 07:10:00,2.89215,2.89347,2.88796,2.88796,10500000.0
2009-09-30 07:11:00,2.89175,2.89365,2.88871,2.88871,8380000.0
2009-09-30 07:12:00,2.89271,2.89277,2.88934,2.88934,8000000.0
2009-09-30 07:13:00,2.88833,2.89325,2.88833,2.89107,9130000.0
2009-09-30 07:14:00,2.892,2.89285,2.89003,2.89236,9250000.0
2009-09-30 07:15:00,2.89374,2.89374,2.88844,2.8915,7750000.0
2009-09-30 07:16:00,2.89042,2.89284,2.88704,2.88704,11000000.0
2009-09-30 07:17:00,2.8925,2.89293,2.89027,2.89027,6250000.0
2009-09-30 07:18:00,2.89334,2.89421,2.88877,2.89224,5250000.0
2009-09-30 07:19:00,2.89303,2.89303,2.88855,2.88855,10380000.0
2009-09-30 07:20:00,2.89049,2.89417,2.89049,2.89277,9500000.0
2009-09-30 07:21:00,2.89045,2.89341,2.88787,2.89045,9500000.0
2009-09-30 07:22:00,2.8924,2.89313,2.88892,2.89008,10500000.0
2009-09-30 07:23:00,2.8892,2.89279,2.8892,2.89024,5500000.0
2009-09-30 07:24:00,2.89072,2.89088,2.88563,2.89088,7000000.0
2009-09-30 07:25:00,2.89291,2.89291,2.88892,2.8902,6380000.0
2009-09-30 07:26:00,2.89148,2.89192,2.88978,2.88995,8500000.0
2009-09-30 07:27:00,2.89028,2.89246,2.88683,2.89049,10630000.0
2009-09-30 07:28:00,2.88975,2.89229,2.88739,2.89066,8130000.0
2009-09-30 07:29:00,2.89085,2.89095,2.88798,2.88798,9250000.0
2009-09-30 07:30:00,2.89099,2.89254,2.88931,2.88986,6000000.0
2009-09-30 07:31:00,2.89067,2.89507,2.88949,2.89258,10000000.0
2009-09-30 07:32:00,2.8925,2.89255,2.88939,2.89058,7250000.0
2009-09-30 07:33:00,2.89041,2.89195,2.88555,2.88649,9000000.0
2009-09-30 07:34:00,2.89057,2.89249,2.89007,2.89148,13250000.0
2009-09-30 07:35:00,2.89098,2.89205,2.88987,2.89039,7250000.0
2009-09-30 07:36:00,2.89024,2.89244,2.88695,2.8913,12380000.0
2009-09-30 07:37:00,2.89086,2.89284,2.89086,2.89257,12750000.0
2009-09-30 07:38:00,2.88856,2.89274,2.88794,2.89252,8130000.0
2009-09-30 07:39:00,2.88758,2.89102,2.88755,2.88857,5250000.0
2009-09-30 07:40:00,2.89027,2.89078,2.88573,2.88922,10630000.0
2009-09-30 07:41:00,2.8882,2.89097,2.88809,2.89097,8500000.0
2009-09-30 07:42:00,2.8892,2.89097,2.88818,2.88818,10000000.0
2009-09-30 07:43:00,2.88877,2.89023,2.88563,2.88788,9250000.0
2009-09-30 07:44:00,2.88624,2.88982,2.88624,2.88744,7250000.0
2009-09-30 07:45:00,2.8894,2.89087,2.88482,2.89087,6250000.0
2009-09-30 07:46:00,2.88876,2.88924,2.88666,2.88685,6500000.0
2009-09-30 07:47:00,2.88726,2.88819,2.88293,2.88293,9130000.0
2009-09-30 07:48:00,2.88806,2.8908,2.88704,2.8894,9130000.0
2009-09-30 07:49:00,2.88947,2.8902,2.88303,2.88303,8250000.0
2009-09-30 07:50:00,2.88979,2.88991,2.88518,2.88691,7000000.0
2009-09-30 07:51:00,2.88571,2.88963,2.88571,2.88931,7000000.0
2009-09-30 07:52:00,2.88977,2.89012,2.88516,2.88803,7500000.0
2009-09-30 07:53:00,2.88684,2.88979,2.88524,2.88915,8500000.0
2009-09-30 07:54:00,2.89053,2.89053,2.88841,2.8896,6750000.0
2009-09-30 07:55:00,2.89034,2.89034,2.88868,2.8898,7000000.0
2009-09-30 07:56:00,2.89047,2.89047,2.88557,2.88764,11880000.0
2009-09-30 07:57:00,2.88863,2.88985,2.88675,2.8886,8500000.0
2009-09-30 07:58:00,2.88923,2.88995,2.88715,2.88918,6500000.0
2009-09-30 07:59:00,2.88852,2.89062,2.88731,2.89047,6500000.0
2009-09-30 08:00:00,2.88844,2.89073,2.88461,2.8874,7000000.0
2009-09-30 08:01:00,2.88816,2.88926,2.88617,2.88909,8750000.0
2009-09-30 08:02:00,2.8874,2.89125,2.8871,2.89042,6750000.0
2009-09-30 08:03:00,2.88877,2.88954,2.88454,2.88575,7750000.0
2009-09-30 08:04:00,2.88771,2.88771,2.88083,2.88495,10250000.0
2009-09-30 08:05:00,2.88782,2.88891,2.88703,2.88807,9250000.0
2009-09-30 08:06:00,2.88687,2.88824,2.88362,2.88446,12630000.0
2009-09-30 08:07:00,2.88486,2.88801,2.88323,2.88757,9000000.0
2009-09-30 08:08:00,2.88777,2.88777,2.88429,2.88765,10250000.0
2009-09-30 08:09:00,2.88554,2.88683,2.88528,2.8856,9000000.0
2009-09-30 08:10:00,2.88724,2.88819,2.88295,2.88819,10130000.0
2009-09-30 08:11:00,2.88758,2.88785,2.88202,2.88202,5250000.0
2009-09-30 08:12:00,2.88327,2.88634,2.88257,2.88286,5750000.0
2009-09-30 08:13:00,2.88726,2.88729,2.88238,2.88441,10500000.0
2009-09-30 08:14:00,2.88463,2.88681,2.88022,2.88022,7750000.0
2009-09-30 08:15:00,2.88484,2.88593,2.8782,2.88108,7500000.0
2009-09-30 08:16:00,2.88244,2.88455,2.88213,2.88411,10000000.0
2009-09-30 08:17:00,2.88352,2.88776,2.88321,2.88346,9250000.0
2009-09-30 08:18:00,2.88376,2.89094,2.88348,2.88794,9630000.0
2009-09-30 08:19:00,2.88816,2.89072,2.88748,2.88946,7500000.0
2009-09-30 08:20:00,2.88942,2.88942,2.88303,2.88303,6000000.0
2009-09-30 08:21:00,2.88736,2.89029,2.88537,2.88537,11250000.0
2009-09-30 08:22:00,2.88838,2.88912,2.88376,2.88474,11500000.0
2009-09-30 08:23:00,2.88809,2.88908,2.88495,2.88908,7250000.0
2009-09-30 08:24:00,2.88888,2.88954,2.886,2.88672,9000000.0
2009-09-30 08:25:00,2.88723,2.88969,2.88693,2.88951,7000000.0
2009-09-30 08:26:00,2.8851,2.88895,2.88378,2.88756,7750000.0
2009-09-30 08:27:00,2.88836,2.88892,2.88192,2.88892,7500000.0
2009-09-30 08:28:00,2.89024,2.89024,2.88653,2.88856,8380000.0
2009-09-30 08:29:00,2.88998,2.89071,2.88672,2.88789,7500000.0
2009-09-30 08:30:00,2.89147,2.89147,2.88487,2.88653,8750000.0
2009-09-30 08:31:00,2.88997,2.8915,2.88882,2.89078,6750000.0
2009-09-30 08:32:00,2.89034,2.891,2.88911,2.88978,5500000.0
2009-09-30 08:33:00,2.89134,2.89283,2.88918,2.88918,9000000.0
2009-09-30 08:34:00,2.89143,2.89339,2.88918,2.89339,8250000.0
2009-09-30 08:35:00,2.8919,2.89348,2.88725,2.89228,8750000.0
2009-09-30 08:36:00,2.89419,2.89457,2.89037,2.89223,6750000.0
2009-09-30 08:37:00,2.89548,2.89556,2.8912,2.8912,10750000.0
2009-09-30 08:38:00,2.89518,2.8959,2.89308,2.89317,6000000.0
2009-09-30 08:39:00,2.89568,2.89634,2.89446,2.89572,10880000.0
2009-09-30 08:40:00,2.89581,2.89621,2.89151,2.8953,13880000.0
2009-09-30 08:41:00,2.89124,2.89623,2.89124,2.89623,8250000.0
2009-09-30 08:42:00,2.89265,2.89752,2.89265,2.89544,6500000.0
2009-09-30 08:43:00,2.89587,2.89632,2.89068,2.89589,8630000.0
2009-09-30 08:44:00,2.89538,2.89659,2.89283,2.89656,8000000.0
2009-09-30 08:45:00,2.89542,2.89691,2.89242,2.89505,7000000.0
2009-09-30 08:46:00,2.89635,2.89753,2.89161,2.89515,10250000.0
2009-09-30 08:47:00,2.89746,2.89746,2.89131,2.89516,5250000.0
2009-09-30 08:48:00,2.89841,2.89841,2.89468,2.89468,5250000.0
2009-09-30 08:49:00,2.89509,2.89913,2.89241,2.89913,6250000.0
2009-09-30 08:50:00,2.89732,2.89935,2.89589,2.89865,11000000.0
2009-09-30 08:51:00,2.89769,2.90015,2.89688,2.90009,8000000.0
2009-09-30 08:52:00,2.89702,2.89869,2.89466,2.89466,8750000.0
2009-09-30 08:53:00,2.89574,2.89737,2.89324,2.89737,8750000.0
2009-09-30 08:54:00,2.89551,2.89722,2.89411,2.89411,6250000.0
2009-09-30 08:55:00,2.8961,2.89783,2.89494,2.89659,5130000.0
2009-09-30 08:56:00,2.89251,2.89794,2.89172,2.89786,9750000.0
2009-09-30 08:57:00,2.89746,2.89833,2.89273,2.89479,5500000.0
2009-09-30 08:58:00,2.89503,2.89805,2.89238,2.8976,12250000.0
2009-09-30 08:59:00,2.89734,2.89927,2.89579,2.89672,6250000.0
2009-09-30 09:00:00,2.89578,2.89892,2.89449,2.8947,6130000.0
2009-09-30 09:01:00,2.89699,2.8976,2.89417,2.89541,9630000.0
2009-09-30 09:02:00,2.8955,2.89747,2.89451,2.89518,5750000.0
2009-09-30 09:03:00,2.89787,2.89787,2.89294,2.89669,9000000.0
2009-09-30 09:04:00,2.89682,2.89682,2.89454,2.89505,7750000.0
2009-09-30 09:05:00,2.89265,2.89745,2.89265,2.89696,9750000.0
2009-09-30 09:06:00,2.89432,2.89579,2.88958,2.89579,9000000.0
2009-09-30 09:07:00,2.8949,2.89503,2.89185,2.89503,14000000.0
2009-09-30 09:08:00,2.89498,2.89573,2.89299,2.89299,7750000.0
2009-09-30 09:09:00,2.89729,2.89729,2.89293,2.89612,5880000.0
2009-09-30 09:10:00,2.8969,2.89709,2.8929,2.89709,8250000.0
2009-09-30 09:11:00,2.89454,2.89903,2.89454,2.89903,6500000.0
2009-09-30 09:12:00,2.89504,2.89911,2.89504,2.89891,7000000.0
2009-09-30 09:13:00,2.8992,2.8992,2.89254,2.89543,7250000.0
2009-09-30 09:14:00,2.89947,2.89947,2.894,2.89571,6750000.0
2009-09-30 09:15:00,2.89502,2.89661,2.89347,2.89513,10250000.0
2009-09-30 09:16:00,2.89639,2.89639,2.89076,2.89557,7750000.0
2009-09-30 09:17:00,2.89459,2.89552,2.89056,2.89552,10000000.0
2009-09-30 09:18:00,2.89108,2.89556,2.89108,2.89324,8880000.0
2009-09-30 09:19:00,2.89399,2.89634,2.89101,2.89597,6250000.0
2009-09-30 09:20:00,2.88808,2.89493,2.88808,2.89079,5250000.0
2009-09-30 09:21:00,2.88848,2.89436,2.88848,2.89347,7750000.0
2009-09-30 09:22:00,2.89128,2.89186,2.88948,2.88948,6750000.0
2009-09-30 09:23:00,2.89111,2.89262,2.89008,2.89092,8500000.0
2009-09-30 09:24:00,2.88644,2.89481,2.88644,2.89342,6000000.0
2009-09-30 09:25:00,2.89329,2.89346,2.88761,2.89118,10750000.0
2009-09-30 09:26:00,2.8948,2.89547,2.89168,2.89547,8000000.0
2009-09-30 09:27:00,2.89227,2.89576,2.891,2.89492,8130000.0
2009-09-30 09:28:00,2.8944,2.89596,2.8944,2.8957,7500000.0
2009-09-30 09:29:00,2.89492,2.89692,2.89244,2.89244,12500000.0
2009-09-30 09:30:00,2.89368,2.89447,2.89098,2.89259,5250000.0
2009-09-30 09:31:00,2.88893,2.89159,2.8875,2.88976,8500000.0
2009-09-30 09:32:00,2.89092,2.89152,2.88579,2.88899,7250000.0
2009-09-30 09:33:00,2.89206,2.89208,2.88783,2.88893,8500000.0
2009-09-30 09:34:00,2.88719,2.89204,2.88719,2.89118,12250000.0
2009-09-30 09:35:00,2.88706,2.8902,2.88566,2.88921,9000000.0
2009-09-30 09:36:00,2.88607,2.88979,2.88607,2.88664,15750000.0
2009-09-30 09:37:00,2.88998,2.88998,2.8824,2.88571,14250000.0
2009-09-30 09:38:00,2.88899,2.88905,2.88285,2.88574,8250000.0
2009-09-30 09:39:00,2.88959,2.88959,2.88572,2.88634,5500000.0
2009-09-30 09:40:00,2.88796,2.88836,2.88314,2.88477,11130000.0
2009-09-30 09:41:00,2.88884,2.88884,2.88215,2.88601,12250000.0
2009-09-30 09:42:00,2.88693,2.88965,2.88327,2.88452,8250000.0
2009-09-30 09:43:00,2.8852,2.88953,2.8852,2.88756,10250000.0
2009-09-30 09:44:00,2.88952,2.88952,2.88489,2.88749,11000000.0
2009-09-30 09:45:00,2.89006,2.89006,2.88638,2.88794,8750000.0
2009-09-30 09:46:00,2.89107,2.89107,2.88491,2.88731,6750000.0
2009-09-30 09:47:00,2.89116,2.89163,2.88649,2.891,6500000.0
2009-09-30 09:48:00,2.89089,2.89115,2.8893,2.8893,7750000.0
2009-09-30 09:49:00,2.89164,2.89254,2.88971,2.89186,5380000.0
2009-09-30 09:50:00,2.89,2.89141,2.88823,2.88887,8630000.0
2009-09-30 09:51:00,2.88911,2.89202,2.88911,2.8914,10250000.0
2009-09-30 09:52:00,2.89341,2.89341,2.88868,2.89038,6000000.0
2009-09-30 09:53:00,2.89377,2.89397,2.88931,2.8894,9880000.0
2009-09-30 09:54:00,2.8949,2.8949,2.88893,2.89062,9750000.0
2009-09-30 09:55:00,2.89036,2.89313,2.89007,2.89313,6250000.0
2009-09-30 09:56:00,2.89071,2.89444,2.89062,2.89444,8250000.0
2009-09-30 09:57:00,2.89306,2.89422,2.89076,2.89422,6500000.0
2009-09-30 09:58:00,2.89509,2.89662,2.88785,2.89662,8750000.0
2009-09-30 09:59:00,2.89609,2.89702,2.89445,2.89697,7000000.0
2009-09-30 10:00:00,2.89344,2.89681,2.89226,2.89639,9250000.0
2009-09-30 10:01:00,2.894,2.89504,2.89335,2.89423,6250000.0
2009-09-30 10:02:00,2.89435,2.89545,2.89035,2.89193,9380000.0
2009-09-30 10:03:00,2.89506,2.89506,2.89003,2.89407,6750000.0
2009-09-30 10:04:00,2.89374,2.89628,2.8924,2.89519,12250000.0
2009-09-30 10:05:00,2.89184,2.89489,2.89013,2.89272,6500000.0
2009-09-30 10:06:00,2.89513,2.89516,2.89248,2.89248,7250000.0
2009-09-30 10:07:00,2.89246,2.89522,2.89113,2.89522,8750000.0
2009-09-30 10:08:00,2.89346,2.89629,2.89061,2.89629,10130000.0
2009-09-30 10:09:00,2.89306,2.8939,2.89016,2.89214,9250000.0
2009-09-30 10:10:00,2.88952,2.89429,2.88952,2.8942,10000000.0
2009-09-30 10:11:00,2.89207,2.89399,2.88984,2.89146,6750000.0
2009-09-30 10:12:00,2.89304,2.89598,2.88951,2.8923,7880000.0
2009-09-30 10:13:00,2.8938,2.89479,2.88932,2.89479,10750000.0
2009-09-30 10:14:00,2.89243,2.89419,2.89155,2.89155,7000000.0
2009-09-30 10:15:00,2.8927,2.89476,2.8923,2.89412,8750000.0
2009-09-30 10:16:00,2.89516,2.89519,2.8873,2.89161,9130000.0
2009-09-30 10:17:00,2.89116,2.89515,2.89116,2.89479,7380000.0
2009-09-30 10:18:00,2.88708,2.8941,2.88708,2.8921,6000000.0
2009-09-30 10:19:00,2.8939,2.8939,2.89107,2.89107,11250000.0
2009-09-30 10:20:00,2.8942,2.8942,2.89053,2.8936,11250000.0
2009-09-30 10:21:00,2.89416,2.89416,2.88873,2.89058,8630000.0
2009-09-30 10:22:00,2.892,2.89266,2.8869,2.89129,10000000.0
2009-09-30 10:23:00,2.89423,2.89423,2.89078,2.89078,9000000.0
2009-09-30 10:24:00,2.89417,2.89417,2.88815,2.88915,11500000.0
2009-09-30 10:25:00,2.89359,2.89392,2.88762,2.88792,7380000.0
2009-09-30 10:26:00,2.88582,2.89182,2.88582,2.8917,8250000.0
2009-09-30 10:27:00,2.88866,2.8907,2.8844,2.89065,14130000.0
2009-09-30 10:28:00,2.88904,2.89213,2.88583,2.88916,9750000.0
2009-09-30 10:29:00,2.89259,2.89259,2.88943,2.89181,7500000.0
2009-09-30 10:30:00,2.89017,2.89187,2.88948,2.89135,8750000.0
2009-09-30 10:31:00,2.89096,2.89129,2.8864,2.88861,10500000.0
2009-09-30 10:32:00,2.89235,2.89286,2.88495,2.89122,11880000.0
2009-09-30 10:33:00,2.88829,2.89258,2.88821,2.89213,6380000.0
2009-09-30 10:34:00,2.88846,2.89196,2.88643,2.89135,6500000.0
2009-09-30 10:35:00,2.88893,2.89296,2.88807,2.8926,6630000.0
2009-09-30 10:36:00,2.89,2.8918,2.88479,2.8918,6500000.0
2009-09-30 10:37:00,2.8883,2.89298,2.8849,2.89273,7750000.0
2009-09-30 10:38:00,2.89277,2.89349,2.88841,2.88975,8750000.0
2009-09-30 10:39:00,2.89069,2.89267,2.88898,2.88898,9000000.0
2009-09-30 10:40:00,2.89217,2.89289,2.88927,2.88927,5630000.0
2009-09-30 10:41:00,2.89206,2.89235,2.885,2.885,6000000.0
2009-09-30 10:42:00,2.88881,2.89162,2.88751,2.88959,5630000.0
2009-09-30 10:43:00,2.89058,2.89058,2.887,2.88801,7500000.0
2009-09-30 10:44:00,2.89058,2.89088,2.88814,2.88856,11500000.0
2009-09-30 10:45:00,2.88942,2.89174,2.88853,2.89004,8750000.0
2009-09-30 10:46:00,2.89153,2.89153,2.88547,2.88636,5500000.0
2009-09-30 10:47:00,2.88911,2.88911,2.88459,2.88459,7250000.0
2009-09-30 10:48:00,2.88284,2.88584,2.88284,2.88509,10000000.0
2009-09-30 10:49:00,2.88346,2.88357,2.87981,2.88357,5250000.0
2009-09-30 10:50:00,2.88057,2.88417,2.88054,2.88417,11000000.0
2009-09-30 10:51:00,2.88501,2.88501,2.87881,2.8797,18000000.0
2009-09-30 10:52:00,2.88211,2.8833,2.88041,2.8818,8000000.0
2009-09-30 10:53:00,2.88486,2.88486,2.8819,2.8819,5880000.0
2009-09-30 10:54:00,2.88479,2.88479,2.876,2.876,11880000.0
2009-09-30 10:55:00,2.88316,2.88319,2.88001,2.88116,7750000.0
2009-09-30 10:56:00,2.88193,2.88193,2.87601,2.88136,7750000.0
2009-09-30 10:57:00,2.87945,2.88183,2.87886,2.87886,10380000.0
2009-09-30 10:58:00,2.8804,2.88144,2.87814,2.87923,8750000.0
2009-09-30 10:59:00,2.88222,2.88222,2.87844,2.87939,11750000.0
2009-09-30 11:00:00,2.88271,2.88324,2.88039,2.88261,9250000.0
2009-09-30 11:01:00,2.88223,2.88334,2.87914,2.88334,8500000.0
2009-09-30 11:02:00,2.88036,2.88344,2.88036,2.88323,9130000.0
2009-09-30 11:03:00,2.88405,2.88405,2.87787,2.87787,9250000.0
2009-09-30 11:04:00,2.88107,2.88241,2.87925,2.87925,7130000.0
2009-09-30 11:05:00,2.88125,2.88215,2.87937,2.88087,5750000.0
2009-09-30 11:06:00,2.88036,2.88189,2.87674,2.88158,5750000.0
2009-09-30 11:07:00,2.88085,2.88172,2.87547,2.88159,9250000.0
2009-09-30 11:08:00,2.87955,2.88101,2.87725,2.87725,7630000.0
2009-09-30 11:09:00,2.88032,2.88201,2.87826,2.88157,7380000.0
2009-09-30 11:10:00,2.88146,2.88146,2.87792,2.88001,5250000.0
2009-09-30 11:11:00,2.87985,2.88067,2.87648,2.87876,5250000.0
2009-09-30 11:12:00,2.88101,2.88109,2.87635,2.87798,9000000.0
2009-09-30 11:13:00,2.8795,2.87963,2.87634,2.87963,13250000.0
2009-09-30 11:14:00,2.87748,2.88049,2.87597,2.88016,11750000.0
2009-09-30 11:15:00,2.87973,2.88187,2.8787,2.88135,9750000.0
2009-09-30 11:16:00,2.87893,2.88169,2.87532,2.88167,10000000.0
2009-09-30 11:17:00,2.88102,2.88135,2.87932,2.88023,10750000.0
2009-09-30 11:18:00,2.88062,2.88286,2.87897,2.88221,9250000.0
2009-09-30 11:19:00,2.8798,2.88288,2.87785,2.88001,7500000.0
2009-09-30 11:20:00,2.87967,2.88234,2.87967,2.88199,6000000.0
2009-09-30 11:21:00,2.88257,2.88257,2.87783,2.8802,5500000.0
2009-09-30 11:22:00,2.88147,2.88147,2.87092,2.87493,7380000.0
2009-09-30 11:23:00,2.87823,2.8795,2.87496,2.87496,9250000.0
2009-09-30 11:24:00,2.87801,2.87848,2.87444,2.87707,8000000.0
2009-09-30 11:25:00,2.87769,2.87769,2.87364,2.87642,6630000.0
2009-09-30 11:26:00,2.87534,2.87721,2.87463,2.87526,7130000.0
2009-09-30 11:27:00,2.87517,2.87564,2.87222,2.87539,8380000.0
2009-09-30 11:28:00,2.87606,2.87683,2.87394,2.87592,7750000.0
2009-09-30 11:29:00,2.87512,2.87647,2.8693,2.8693,7500000.0
2009-09-30 11:30:00,2.874,2.87452,2.87038,2.87171,9750000.0
2009-09-30 11:31:00,2.87365,2.8747,2.86837,2.87412,8130000.0
2009-09-30 11:32:00,2.8727,2.87497,2.87196,2.87497,8880000.0
2009-09-30 11:33:00,2.8746,2.8758,2.87113,2.87475,8750000.0
2009-09-30 11:34:00,2.87427,2.876,2.87214,2.876,7760000.0
2009-09-30 11:35:00,2.87405,2.87489,2.87113,2.87489,10000000.0
2009-09-30 11:36:00,2.873,2.87545,2.873,2.87545,6750000.0
2009-09-30 11:37:00,2.87578,2.87593,2.86802,2.86802,7000000.0
2009-09-30 11:38:00,2.87489,2.87512,2.87141,2.87457,7130000.0
2009-09-30 11:39:00,2.87497,2.87527,2.87199,2.87253,7500000.0
2009-09-30 11:40:00,2.87574,2.87602,2.87288,2.87568,5500000.0
2009-09-30 11:41:00,2.87436,2.87704,2.87381,2.87704,9750000.0
2009-09-30 11:42:00,2.87644,2.87684,2.87476,2.87646,8000000.0
2009-09-30 11:43:00,2.87574,2.87596,2.87066,2.87173,6380000.0
2009-09-30 11:44:00,2.875,2.875,2.87128,2.87484,8250000.0
2009-09-30 11:45:00,2.87366,2.87545,2.86864,2.87466,9000000.0
2009-09-30 11:46:00,2.87596,2.87669,2.87263,2.87497,11750000.0
2009-09-30 11:47:00,2.87533,2.87544,2.87222,2.87222,7500000.0
2009-09-30 11:48:00,2.87394,2.87542,2.87274,2.87489,4880000.0
2009-09-30 11:49:00,2.87246,2.87655,2.86921,2.87632,6000000.0
2009-09-30 11:50:00,2.87256,2.87643,2.87126,2.87505,12000000.0
2009-09-30 11:51:00,2.8752,2.87888,2.87255,2.87888,6000000.0
2009-09-30 11:52:00,2.87847,2.87847,2.8747,2.87782,10750000.0
2009-09-30 11:53:00,2.87761,2.87766,2.87374,2.87374,10750000.0
2009-09-30 11:54:00,2.87816,2.87816,2.8729,2.87437,10500000.0
2009-09-30 11:55:00,2.8776,2.87879,2.87579,2.8777,8500000.0
2009-09-30 11:56:00,2.87592,2.87823,2.87592,2.87823,11250000.0
2009-09-30 11:57:00,2.87762,2.87762,2.875,2.87539,7000000.0
2009-09-30 11:58:00,2.87749,2.87811,2.87248,2.87717,9130000.0
2009-09-30 11:59:00,2.87733,2.87808,2.87446,2.87808,8750000.0
2009-09-30 12:00:00,2.87849,2.87849,2.87566,2.87795,6500000.0
2009-09-30 12:01:00,2.87845,2.87867,2.87462,2.8783,10000000.0
2009-09-30 12:02:00,2.87881,2.87881,2.8742,2.8742,7250000.0
2009-09-30 12:03:00,2.8794,2.8794,2.87275,2.87764,7000000.0
2009-09-30 12:04:00,2.87636,2.87824,2.87428,2.87617,10750000.0
2009-09-30 12:05:00,2.87733,2.87793,2.87382,2.8753,8500000.0
2009-09-30 12:06:00,2.87819,2.87819,2.873,2.87567,5750000.0
2009-09-30 12:07:00,2.87291,2.87681,2.87117,2.87447,10250000.0
2009-09-30 12:08:00,2.87627,2.87704,2.87304,2.87558,6750000.0
2009-09-30 12:09:00,2.8756,2.87623,2.86928,2.87269,9880000.0
2009-09-30 12:10:00,2.87498,2.87568,2.87096,2.87504,8500000.0
2009-09-30 12:11:00,2.87333,2.87542,2.86949,2.87542,11750000.0
2009-09-30 12:12:00,2.87641,2.87646,2.86915,2.8712,11250000.0
2009-09-30 12:13:00,2.8734,2.87693,2.8727,2.87693,10750000.0
2009-09-30 12:14:00,2.87797,2.87797,2.87491,2.87722,9500000.0
2009-09-30 12:15:00,2.87182,2.87687,2.871,2.87687,6750000.0
2009-09-30 12:16:00,2.87379,2.876,2.87145,2.87145,8750000.0
2009-09-30 12:17:00,2.87618,2.87628,2.87148,2.87545,8250000.0
2009-09-30 12:18:00,2.87678,2.87678,2.87052,2.87507,9000000.0
2009-09-30 12:19:00,2.87528,2.87624,2.87209,2.87611,8750000.0
2009-09-30 12:20:00,2.87499,2.876,2.87116,2.87222,8250000.0
2009-09-30 12:21:00,2.87172,2.8759,2.86692,2.86692,9000000.0
2009-09-30 12:22:00,2.87524,2.87524,2.87109,2.87109,11000000.0
2009-09-30 12:23:00,2.87326,2.87377,2.86897,2.8716,10000000.0
2009-09-30 12:24:00,2.86905,2.87389,2.86905,2.87152,7250000.0
2009-09-30 12:25:00,2.87162,2.87539,2.87162,2.8747,12500000.0
2009-09-30 12:26:00,2.8753,2.87579,2.86961,2.87276,5500000.0
2009-09-30 12:27:00,2.87389,2.87718,2.87328,2.87668,7130000.0
2009-09-30 12:28:00,2.87811,2.87811,2.87138,2.87147,14000000.0
2009-09-30 12:29:00,2.87764,2.8781,2.87396,2.8781,6750000.0
2009-09-30 12:30:00,2.87494,2.87899,2.87494,2.87505,11500000.0
2009-09-30 12:31:00,2.87643,2.87806,2.87587,2.87756,5630000.0
2009-09-30 12:32:00,2.87499,2.87838,2.87499,2.87742,9750000.0
2009-09-30 12:33:00,2.87432,2.87857,2.87334,2.87857,12500000.0
2009-09-30 12:34:00,2.87397,2.87715,2.87064,2.87655,6250000.0
2009-09-30 12:35:00,2.87528,2.87623,2.87033,2.87033,5250000.0
2009-09-30 12:36:00,2.87736,2.87792,2.87601,2.87621,5500000.0
2009-09-30 12:37:00,2.87484,2.87828,2.87398,2.87454,7380000.0
2009-09-30 12:38:00,2.87775,2.87831,2.87425,2.8768,7750000.0
2009-09-30 12:39:00,2.87943,2.87943,2.87407,2.87765,8250000.0
2009-09-30 12:40:00,2.87287,2.87795,2.87287,2.8752,9880000.0
2009-09-30 12:41:00,2.87597,2.87735,2.87266,2.87669,10000000.0
2009-09-30 12:42:00,2.87294,2.87595,2.8693,2.87477,11250000.0
2009-09-30 12:43:00,2.87572,2.87649,2.87453,2.87649,9250000.0
2009-09-30 12:44:00,2.87559,2.87721,2.87452,2.8752,6250000.0
2009-09-30 12:45:00,2.87699,2.87699,2.87008,2.87008,7500000.0
2009-09-30 12:46:00,2.87622,2.87662,2.87344,2.87662,6250000.0
2009-09-30 12:47:00,2.87397,2.87662,2.87161,2.87536,11750000.0
2009-09-30 12:48:00,2.87713,2.87713,2.87382,2.87478,13500000.0
2009-09-30 12:49:00,2.87664,2.87847,2.8723,2.87845,12750000.0
2009-09-30 12:50:00,2.87565,2.87823,2.87546,2.8782,5250000.0
2009-09-30 12:51:00,2.87536,2.87886,2.87536,2.8782,8750000.0
2009-09-30 12:52:00,2.87752,2.8783,2.87615,2.87662,11630000.0
2009-09-30 12:53:00,2.87637,2.8773,2.87256,2.87721,7500000.0
2009-09-30 12:54:00,2.87273,2.87766,2.87111,2.87561,7630000.0
2009-09-30 12:55:00,2.87685,2.87808,2.87543,2.87767,9500000.0
2009-09-30 12:56:00,2.87684,2.87794,2.87376,2.87769,8630000.0
2009-09-30 12:57:00,2.87608,2.87695,2.87138,2.87581,14250000.0
2009-09-30 12:58:00,2.87619,2.87762,2.87285,2.87746,7500000.0
2009-09-30 12:59:00,2.87602,2.87749,2.87474,2.87749,5500000.0
2009-09-30 13:00:00,2.87337,2.87787,2.87337,2.8757,7750000.0
2009-09-30 13:01:00,2.87824,2.87828,2.87178,2.87725,8500000.0
2009-09-30 13:02:00,2.87698,2.87797,2.87267,2.8771,7380000.0
2009-09-30 13:03:00,2.87134,2.87748,2.87134,2.87748,8500000.0
2009-09-30 13:04:00,2.87825,2.8788,2.87109,2.87543,11500000.0
2009-09-30 13:05:00,2.87663,2.87727,2.87364,2.87696,7750000.0
2009-09-30 13:06:00,2.87775,2.87775,2.87356,2.87717,12250000.0
2009-09-30 13:07:00,2.87683,2.87804,2.87342,2.87783,7500000.0
2009-09-30 13:08:00,2.87501,2.87639,2.87094,2.87387,8500000.0
2009-09-30 13:09:00,2.87575,2.87709,2.87204,2.87352,8500000.0
2009-09-30 13:10:00,2.87512,2.8782,2.87512,2.8781,6250000.0
2009-09-30 13:11:00,2.87257,2.87796,2.87257,2.87724,10000000.0
2009-09-30 13:12:00,2.87848,2.87855,2.87671,2.87671,8130000.0
2009-09-30 13:13:00,2.87925,2.87954,2.87648,2.87723,10380000.0
2009-09-30 13:14:00,2.87736,2.87866,2.87362,2.87668,7000000.0
2009-09-30 13:15:00,2.87806,2.87939,2.87185,2.87185,8000000.0
2009-09-30 13:16:00,2.8762,2.87763,2.8762,2.87701,11250000.0
2009-09-30 13:17:00,2.87814,2.87814,2.87343,2.8755,8880000.0
2009-09-30 13:18:00,2.87501,2.87634,2.87501,2.87559,5500000.0
2009-09-30 13:19:00,2.87517,2.8787,2.87517,2.87866,8500000.0
2009-09-30 13:20:00,2.87604,2.87855,2.87193,2.87855,6750000.0
2009-09-30 13:21:00,2.87904,2.87904,2.8733,2.87826,13000000.0
2009-09-30 13:22:00,2.87187,2.87729,2.87187,2.87418,8250000.0
2009-09-30 13:23:00,2.87419,2.87719,2.87419,2.87719,6250000.0
2009-09-30 13:24:00,2.87663,2.87797,2.87237,2.87237,9000000.0
2009-09-30 13:25:00,2.87727,2.87838,2.87481,2.87677,6500000.0
2009-09-30 13:26:00,2.87885,2.87885,2.87522,2.87703,9000000.0
2009-09-30 13:27:00,2.87318,2.87922,2.87318,2.87922,11380000.0
2009-09-30 13:28:00,2.87729,2.87774,2.87291,2.87774,8000000.0
2009-09-30 13:29:00,2.87269,2.87931,2.87269,2.87877,9250000.0
2009-09-30 13:30:00,2.87758,2.87791,2.87585,2.87646,6880000.0
2009-09-30 13:31:00,2.87785,2.87889,2.87455,2.87522,6750000.0
2009-09-30 13:32:00,2.87892,2.87964,2.87591,2.87964,8500000.0
2009-09-30 13:33:00,2.87987,2.88054,2.87425,2.87425,8880000.0
2009-09-30 13:34:00,2.87382,2.88017,2.87382,2.88017,9750000.0
2009-09-30 13:35:00,2.87802,2.88001,2.87766,2.87857,7250000.0
2009-09-30 13:36:00,2.87938,2.88018,2.87596,2.87596,10250000.0
2009-09-30 13:37:00,2.87946,2.88261,2.87888,2.88261,7250000.0
2009-09-30 13:38:00,2.88168,2.88272,2.87986,2.88196,8750000.0
2009-09-30 13:39:00,2.88319,2.88338,2.87942,2.88225,6250000.0
2009-09-30 13:40:00,2.87925,2.88553,2.87925,2.88504,7250000.0
2009-09-30 13:41:00,2.88027,2.88441,2.88027,2.88324,7750000.0
2009-09-30 13:42:00,2.88283,2.88336,2.88036,2.88312,9880000.0
2009-09-30 13:43:00,2.88362,2.88373,2.87968,2.88166,8000000.0
2009-09-30 13:44:00,2.884,2.88432,2.87932,2.88036,8750000.0
2009-09-30 13:45:00,2.88243,2.88518,2.88085,2.88222,6750000.0
2009-09-30 13:46:00,2.88439,2.88472,2.8828,2.88441,6630000.0
2009-09-30 13:47:00,2.87709,2.88439,2.87709,2.88351,9380000.0
2009-09-30 13:48:00,2.88109,2.88551,2.8803,2.88551,10880000.0
2009-09-30 13:49:00,2.88563,2.88563,2.87811,2.88192,9250000.0
2009-09-30 13:50:00,2.88715,2.88766,2.88413,2.88436,10250000.0
2009-09-30 13:51:00,2.88717,2.88921,2.8845,2.8861,8750000.0
2009-09-30 13:52:00,2.88943,2.88943,2.88596,2.88596,7750000.0
2009-09-30 13:53:00,2.88967,2.89001,2.88646,2.88971,8000000.0
2009-09-30 13:54:00,2.89088,2.89125,2.8839,2.88958,13000000.0
2009-09-30 13:55:00,2.89019,2.89178,2.88505,2.89178,6750000.0
2009-09-30 13:56:00,2.8838,2.89026,2.8838,2.89026,8880000.0
2009-09-30 13:57:00,2.89058,2.89157,2.88793,2.88793,6750000.0
2009-09-30 13:58:00,2.89049,2.89088,2.88585,2.88585,9250000.0
2009-09-30 13:59:00,2.89,2.89016,2.88699,2.88932,11880000.0
2009-09-30 14:00:00,2.88779,2.89059,2.88752,2.89059,6250000.0
2009-09-30 14:01:00,2.88749,2.89047,2.8857,2.89047,10000000.0
2009-09-30 14:02:00,2.88792,2.88808,2.88578,2.88657,7000000.0
2009-09-30 14:03:00,2.88939,2.88939,2.88579,2.88778,8750000.0
2009-09-30 14:04:00,2.88888,2.88985,2.88573,2.88814,12250000.0
2009-09-30 14:05:00,2.88686,2.88751,2.88222,2.88605,5750000.0
2009-09-30 14:06:00,2.8872,2.8885,2.88583,2.88583,5250000.0
2009-09-30 14:07:00,2.88585,2.88912,2.88286,2.88286,7250000.0
2009-09-30 14:08:00,2.88925,2.88925,2.88393,2.88745,7000000.0
2009-09-30 14:09:00,2.88807,2.88835,2.88385,2.88835,16250000.0
2009-09-30 14:10:00,2.88628,2.88946,2.88512,2.88946,9380000.0
2009-09-30 14:11:00,2.8844,2.88916,2.88374,2.88842,7000000.0
2009-09-30 14:12:00,2.88594,2.8894,2.8819,2.8819,6130000.0
2009-09-30 14:13:00,2.88604,2.88604,2.88383,2.88531,9250000.0
2009-09-30 14:14:00,2.88395,2.8858,2.88278,2.88527,6130000.0
2009-09-30 14:15:00,2.88078,2.88509,2.88078,2.88362,10750000.0
2009-09-30 14:16:00,2.88153,2.88384,2.8782,2.88271,6250000.0
2009-09-30 14:17:00,2.88073,2.88178,2.87638,2.87862,6250000.0
2009-09-30 14:18:00,2.88065,2.88123,2.87606,2.87944,5880000.0
2009-09-30 14:19:00,2.87903,2.88082,2.87859,2.87896,8500000.0
2009-09-30 14:20:00,2.87966,2.8832,2.87887,2.8832,6630000.0
2009-09-30 14:21:00,2.88359,2.88452,2.88053,2.88362,7250000.0
2009-09-30 14:22:00,2.88252,2.88506,2.87893,2.88387,5250000.0
2009-09-30 14:23:00,2.88626,2.88858,2.88518,2.88814,6250000.0
2009-09-30 14:24:00,2.88615,2.8884,2.8851,2.8884,8500000.0
2009-09-30 14:25:00,2.8869,2.888,2.88412,2.88412,6500000.0
2009-09-30 14:26:00,2.88799,2.88889,2.88348,2.88889,5750000.0
2009-09-30 14:27:00,2.88806,2.88998,2.88541,2.88998,9750000.0
2009-09-30 14:28:00,2.89207,2.89207,2.88885,2.89179,9130000.0
2009-09-30 14:29:00,2.88921,2.89142,2.88921,2.89025,7000000.0
2009-09-30 14:30:00,2.89189,2.89233,2.88782,2.89233,10750000.0
2009-09-30 14:31:00,2.89133,2.89139,2.88446,2.88929,10000000.0
2009-09-30 14:32:00,2.89179,2.89179,2.88352,2.88745,12000000.0
2009-09-30 14:33:00,2.88595,2.8879,2.88072,2.88771,7750000.0
2009-09-30 14:34:00,2.88596,2.88965,2.88534,2.88867,9000000.0
2009-09-30 14:35:00,2.88902,2.8896,2.88322,2.88322,8630000.0
2009-09-30 14:36:00,2.88933,2.88979,2.88709,2.88979,8750000.0
2009-09-30 14:37:00,2.88805,2.88937,2.88638,2.88937,6500000.0
2009-09-30 14:38:00,2.88349,2.89063,2.88349,2.88727,7250000.0
2009-09-30 14:39:00,2.89071,2.89092,2.8843,2.89067,6000000.0
2009-09-30 14:40:00,2.8868,2.89073,2.8868,2.88925,11750000.0
2009-09-30 14:41:00,2.89156,2.89156,2.88836,2.89057,5250000.0
2009-09-30 14:42:00,2.89089,2.89216,2.89011,2.89127,8750000.0
2009-09-30 14:43:00,2.88947,2.89199,2.88792,2.88792,9500000.0
2009-09-30 14:44:00,2.89137,2.89372,2.88924,2.89118,8760000.0
2009-09-30 14:45:00,2.89329,2.89398,2.89145,2.89325,9250000.0
2009-09-30 14:46:00,2.8923,2.89504,2.88892,2.89323,5750000.0
2009-09-30 14:47:00,2.89341,2.89879,2.89341,2.89476,12500000.0
2009-09-30 14:48:00,2.89386,2.89852,2.89386,2.89443,9750000.0
2009-09-30 14:49:00,2.89864,2.89864,2.89215,2.89215,6000000.0
2009-09-30 14:50:00,2.89334,2.89467,2.89089,2.89467,8750000.0
2009-09-30 14:51:00,2.89383,2.89517,2.891,2.891,5750000.0
2009-09-30 14:52:00,2.89448,2.89448,2.88902,2.89315,7250000.0
2009-09-30 14:53:00,2.89294,2.89447,2.8905,2.89447,5250000.0
2009-09-30 14:54:00,2.88958,2.89348,2.88928,2.89144,5750000.0
2009-09-30 14:55:00,2.89547,2.89734,2.88982,2.89396,7000000.0
2009-09-30 14:56:00,2.89487,2.89487,2.88993,2.89338,12380000.0
2009-09-30 14:57:00,2.89145,2.89293,2.88956,2.89293,5250000.0
2009-09-30 14:58:00,2.89155,2.89316,2.88752,2.89316,10250000.0
2009-09-30 14:59:00,2.89464,2.89464,2.88733,2.89426,6500000.0
2009-09-30 15:00:00,2.89563,2.89571,2.89168,2.89168,12000000.0
2009-09-30 15:01:00,2.8948,2.89594,2.88818,2.89079,7500000.0
2009-09-30 15:02:00,2.89451,2.8948,2.8893,2.89402,13250000.0
2009-09-30 15:03:00,2.89314,2.89458,2.8887,2.8887,5250000.0
2009-09-30 15:04:00,2.89378,2.89672,2.8928,2.89432,5250000.0
2009-09-30 15:05:00,2.89272,2.8964,2.89099,2.8964,5500000.0
2009-09-30 15:06:00,2.89134,2.89743,2.89134,2.8934,6500000.0
2009-09-30 15:07:00,2.89745,2.89842,2.89585,2.89842,7630000.0
2009-09-30 15:08:00,2.89853,2.89853,2.89276,2.89767,8250000.0
2009-09-30 15:09:00,2.8972,2.89976,2.89653,2.89818,8500000.0
2009-09-30 15:10:00,2.89356,2.89762,2.89356,2.89717,6500000.0
2009-09-30 15:11:00,2.89277,2.89619,2.89277,2.89558,10000000.0
2009-09-30 15:12:00,2.89282,2.89751,2.89282,2.89751,12250000.0
2009-09-30 15:13:00,2.89192,2.89681,2.89192,2.89542,7500000.0
2009-09-30 15:14:00,2.89247,2.89769,2.89247,2.89769,9000000.0
2009-09-30 15:15:00,2.89616,2.89752,2.89192,2.8938,11250000.0
2009-09-30 15:16:00,2.89217,2.89691,2.89217,2.8964,9000000.0
2009-09-30 15:17:00,2.89615,2.89705,2.89152,2.89152,9500000.0
2009-09-30 15:18:00,2.89569,2.89602,2.89351,2.89383,6250000.0
2009-09-30 15:19:00,2.89459,2.89644,2.89357,2.89536,7880000.0
2009-09-30 15:20:00,2.89572,2.8958,2.89408,2.89462,8250000.0
2009-09-30 15:21:00,2.89223,2.89811,2.89223,2.89811,8000000.0
2009-09-30 15:22:00,2.89556,2.89676,2.89083,2.89552,6750000.0
2009-09-30 15:23:00,2.89549,2.8973,2.89097,2.8973,5750000.0
2009-09-30 15:24:00,2.89679,2.89679,2.89158,2.89508,7500000.0
2009-09-30 15:25:00,2.89383,2.89707,2.89383,2.89428,7750000.0
2009-09-30 15:26:00,2.89684,2.89684,2.89196,2.89196,10000000.0
2009-09-30 15:27:00,2.89738,2.89796,2.89463,2.89536,9000000.0
2009-09-30 15:28:00,2.89447,2.89469,2.88992,2.89346,12250000.0
2009-09-30 15:29:00,2.89778,2.89778,2.89272,2.89579,8380000.0
2009-09-30 15:30:00,2.89495,2.89495,2.89018,2.89339,8630000.0
2009-09-30 15:31:00,2.89255,2.89385,2.89124,2.89134,6250000.0
2009-09-30 15:32:00,2.89178,2.89505,2.88968,2.88968,13250000.0
2009-09-30 15:33:00,2.89514,2.89514,2.89087,2.89466,8130000.0
2009-09-30 15:34:00,2.89481,2.89497,2.89051,2.89228,11250000.0
2009-09-30 15:35:00,2.8958,2.89584,2.891,2.89492,7500000.0
2009-09-30 15:36:00,2.89305,2.89529,2.89228,2.89529,8750000.0
2009-09-30 15:37:00,2.89588,2.89588,2.8898,2.89288,5250000.0
2009-09-30 15:38:00,2.89225,2.89606,2.89151,2.89606,6750000.0
2009-09-30 15:39:00,2.89294,2.89549,2.88828,2.89203,11500000.0
2009-09-30 15:40:00,2.89571,2.89571,2.88852,2.88945,7250000.0
2009-09-30 15:41:00,2.89183,2.89345,2.88916,2.89258,10630000.0
2009-09-30 15:42:00,2.89396,2.89408,2.89103,2.89225,8250000.0
2009-09-30 15:43:00,2.89556,2.8964,2.8914,2.89604,10750000.0
2009-09-30 15:44:00,2.89339,2.89794,2.89339,2.89636,7250000.0
2009-09-30 15:45:00,2.89447,2.89929,2.89306,2.89929,8000000.0
2009-09-30 15:46:00,2.89707,2.89955,2.89562,2.8962,5880000.0
2009-09-30 15:47:00,2.89856,2.89974,2.89747,2.89791,6000000.0
2009-09-30 15:48:00,2.89874,2.89997,2.89717,2.89925,5750000.0
2009-09-30 15:49:00,2.89942,2.90041,2.89488,2.89488,8000000.0
2009-09-30 15:50:00,2.89964,2.9001,2.89511,2.89824,7500000.0
2009-09-30 15:51:00,2.89995,2.9004,2.89499,2.89761,7750000.0
2009-09-30 15:52:00,2.89983,2.90154,2.89859,2.90034,10750000.0
2009-09-30 15:53:00,2.89957,2.89998,2.89536,2.89846,8750000.0
2009-09-30 15:54:00,2.89755,2.90048,2.8949,2.89967,7500000.0
2009-09-30 15:55:00,2.89455,2.90096,2.89455,2.90096,7000000.0
2009-09-30 15:56:00,2.89841,2.90234,2.89836,2.90187,6750000.0
2009-09-30 15:57:00,2.90059,2.90309,2.89999,2.90258,5880000.0
2009-09-30 15:58:00,2.903,2.90384,2.89918,2.90265,7250000.0
2009-09-30 15:59:00,2.90212,2.90212,2.89715,2.89954,10000000.0
2009-09-30 16:00:00,2.90167,2.90199,2.89707,2.89996,7510000.0
2009-09-30 16:01:00,2.90078,2.90201,2.89815,2.89983,9000000.0
2009-09-30 16:02:00,2.90384,2.90438,2.89866,2.90035,9750000.0
2009-09-30 16:03:00,2.89765,2.9029,2.89765,2.90251,6500000.0
2009-09-30 16:04:00,2.90403,2.90478,2.89911,2.90365,11380000.0
2009-09-30 16:05:00,2.90427,2.90751,2.90119,2.90751,7750000.0
2009-09-30 16:06:00,2.9048,2.9064,2.90168,2.90235,5630000.0
2009-09-30 16:07:00,2.90431,2.90539,2.90038,2.90248,9000000.0
2009-09-30 16:08:00,2.90459,2.90487,2.90194,2.90257,8500000.0
2009-09-30 16:09:00,2.90414,2.90476,2.89938,2.90476,7250000.0
2009-09-30 16:10:00,2.90151,2.90467,2.90109,2.90457,8750000.0
2009-09-30 16:11:00,2.90381,2.9044,2.90218,2.9022,11000000.0
2009-09-30 16:12:00,2.90377,2.90397,2.89888,2.90369,6750000.0
2009-09-30 16:13:00,2.90353,2.90369,2.90148,2.90333,7750000.0
2009-09-30 16:14:00,2.90072,2.9028,2.8983,2.89851,7750000.0
2009-09-30 16:15:00,2.90196,2.90287,2.90076,2.90238,7500000.0
2009-09-30 16:16:00,2.90332,2.90337,2.89982,2.90337,9250000.0
2009-09-30 16:17:00,2.90087,2.90346,2.8995,2.8995,10380000.0
2009-09-30 16:18:00,2.90271,2.90316,2.90078,2.90228,5250000.0
2009-09-30 16:19:00,2.90288,2.90321,2.90032,2.90082,8880000.0
2009-09-30 16:20:00,2.90384,2.90384,2.89987,2.90344,9250000.0
2009-09-30 16:21:00,2.90117,2.90256,2.89833,2.89914,5250000.0
2009-09-30 16:22:00,2.90006,2.90396,2.89884,2.90394,7750000.0
2009-09-30 16:23:00,2.90152,2.90267,2.90031,2.9024,7000000.0
2009-09-30 16:24:00,2.90335,2.90335,2.899,2.90169,8250000.0
2009-09-30 16:25:00,2.90317,2.90317,2.89948,2.90042,10000000.0
2009-09-30 16:26:00,2.89855,2.90204,2.89755,2.89816,7000000.0
2009-09-30 16:27:00,2.89593,2.9002,2.89367,2.89714,6250000.0
2009-09-30 16:28:00,2.89894,2.90049,2.89422,2.89981,8250000.0
2009-09-30 16:29:00,2.8982,2.89834,2.89599,2.8974,8250000.0
2009-09-30 16:30:00,2.89584,2.89754,2.89378,2.89545,12250000.0
2009-09-30 16:31:00,2.89737,2.89937,2.89499,2.89841,9250000.0
2009-09-30 16:32:00,2.89885,2.89885,2.89506,2.89828,11000000.0
2009-09-30 16:33:00,2.8978,2.89785,2.89333,2.897,9750000.0
2009-09-30 16:34:00,2.89473,2.89745,2.89184,2.89184,6250000.0
2009-09-30 16:35:00,2.89603,2.89649,2.8923,2.89611,8500000.0
2009-09-30 16:36:00,2.89516,2.89717,2.89195,2.89311,8750000.0
2009-09-30 16:37:00,2.8932,2.89541,2.89271,2.89281,5250000.0
2009-09-30 16:38:00,2.89438,2.89677,2.89432,2.89635,7500000.0
2009-09-30 16:39:00,2.89369,2.89578,2.89303,2.89578,5130000.0
2009-09-30 16:40:00,2.89591,2.89682,2.89019,2.89409,6750000.0
2009-09-30 16:41:00,2.89611,2.89649,2.89202,2.89202,12500000.0
2009-09-30 16:42:00,2.89283,2.89541,2.88928,2.88928,5750000.0
2009-09-30 16:43:00,2.8902,2.89417,2.88691,2.89122,10250000.0
2009-09-30 16:44:00,2.89035,2.89541,2.89035,2.89397,8630000.0
2009-09-30 16:45:00,2.89149,2.89355,2.88814,2.89355,8880000.0
2009-09-30 16:46:00,2.89016,2.89411,2.89,2.89411,9750000.0
2009-09-30 16:47:00,2.89078,2.89411,2.89078,2.89178,7500000.0
2009-09-30 16:48:00,2.89225,2.89326,2.88802,2.89012,11380000.0
2009-09-30 16:49:00,2.89082,2.89363,2.88911,2.88911,8500000.0
2009-09-30 16:50:00,2.89318,2.89318,2.88929,2.88929,5500000.0
2009-09-30 16:51:00,2.89413,2.89413,2.88706,2.89082,8250000.0
2009-09-30 16:52:00,2.89482,2.89482,2.89085,2.89091,11130000.0
2009-09-30 16:53:00,2.89323,2.89428,2.89077,2.89102,10750000.0
2009-09-30 16:54:00,2.89066,2.89477,2.88974,2.88974,6750000.0
2009-09-30 16:55:00,2.89306,2.89659,2.89278,2.8953,8750000.0
2009-09-30 16:56:00,2.89628,2.89822,2.89515,2.89685,5750000.0
2009-09-30 16:57:00,2.89288,2.89672,2.89085,2.89374,7250000.0
2009-09-30 16:58:00,2.89596,2.89615,2.88977,2.89198,7000000.0
2009-09-30 16:59:00,2.89355,2.89559,2.89162,2.89559,7750000.0
2009-09-30 17:00:00,2.89309,2.896,2.89018,2.8956,12250000.0
2009-09-30 17:01:00,2.89732,2.89732,2.89009,2.89443,6750000.0
2009-09-30 17:02:00,2.89469,2.89469,2.89069,2.89143,7250000.0
2009-09-30 17:03:00,2.89041,2.89316,2.88834,2.89268,7130000.0
2009-09-30 17:04:00,2.89239,2.89239,2.88373,2.89029,11500000.0
2009-09-30 17:05:00,2.89012,2.89012,2.88369,2.8885,9250000.0
2009-09-30 17:06:00,2.88609,2.88812,2.88487,2.88595,11380000.0
2009-09-30 17:07:00,2.88539,2.88589,2.88213,2.88213,7750000.0
2009-09-30 17:08:00,2.88423,2.88504,2.88146,2.8821,8250000.0
2009-09-30 17:09:00,2.88379,2.88496,2.88132,2.8849,7750000.0
2009-09-30 17:10:00,2.8829,2.88564,2.88196,2.88564,6500000.0
2009-09-30 17:11:00,2.88589,2.88695,2.88131,2.88695,13000000.0
2009-09-30 17:12:00,2.88684,2.88684,2.8801,2.88499,11750000.0
2009-09-30 17:13:00,2.88559,2.88603,2.88127,2.88598,6250000.0
2009-09-30 17:14:00,2.88508,2.88531,2.87972,2.88519,5750000.0
2009-09-30 17:15:00,2.88561,2.88562,2.87921,2.88112,7750000.0
2009-09-30 17:16:00,2.88509,2.88517,2.8791,2.88095,6130000.0
2009-09-30 17:17:00,2.87808,2.88567,2.87808,2.88404,7000000.0
2009-09-30 17:18:00,2.88079,2.88206,2.8734,2.87757,11250000.0
2009-09-30 17:19:00,2.88081,2.88081,2.87308,2.87732,7250000.0
2009-09-30 17:20:00,2.87432,2.88442,2.87432,2.88004,9750000.0
2009-09-30 17:21:00,2.87818,2.87982,2.87414,2.8793,5500000.0
2009-09-30 17:22:00,2.87748,2.87875,2.87627,2.87875,16000000.0
2009-09-30 17:23:00,2.87815,2.87867,2.87566,2.87656,6250000.0
2009-09-30 17:24:00,2.87654,2.87983,2.8758,2.87647,11630000.0
2009-09-30 17:25:00,2.87858,2.87858,2.87195,2.87195,9250000.0
2009-09-30 17:26:00,2.87622,2.87923,2.87306,2.87884,6750000.0
2009-09-30 17:27:00,2.87826,2.87893,2.87474,2.87828,7000000.0
2009-09-30 17:28:00,2.87845,2.87845,2.87208,2.87691,8000000.0
2009-09-30 17:29:00,2.87551,2.87622,2.874,2.87563,8750000.0
2009-09-30 17:30:00,2.87685,2.88297,2.87586,2.87923,8750000.0
2009-09-30 17:31:00,2.87357,2.87808,2.87357,2.87808,6380000.0
2009-09-30 17:32:00,2.87658,2.87701,2.87155,2.87668,11500000.0
2009-09-30 17:33:00,2.8739,2.87745,2.87021,2.87643,7250000.0
2009-09-30 17:34:00,2.87708,2.87708,2.87177,2.87659,11500000.0
2009-09-30 17:35:00,2.87272,2.87663,2.87272,2.87655,11010000.0
2009-09-30 17:36:00,2.87469,2.87669,2.87224,2.87669,7250000.0
2009-09-30 17:37:00,2.87265,2.87397,2.87155,2.87177,9000000.0
2009-09-30 17:38:00,2.87255,2.87465,2.87114,2.87405,5500000.0
2009-09-30 17:39:00,2.87401,2.87556,2.86946,2.87218,11500000.0
2009-09-30 17:40:00,2.8748,2.88029,2.87328,2.87634,13000000.0
2009-09-30 17:41:00,2.8751,2.87723,2.87265,2.87618,5750000.0
2009-09-30 17:42:00,2.87481,2.87678,2.87105,2.87678,5250000.0
2009-09-30 17:43:00,2.87183,2.87749,2.87183,2.87508,6500000.0
2009-09-30 17:44:00,2.87677,2.87843,2.87241,2.87823,13380000.0
2009-09-30 17:45:00,2.87961,2.87961,2.87571,2.87571,5500000.0
2009-09-30 17:46:00,2.87909,2.87915,2.87342,2.87534,6630000.0
2009-09-30 17:47:00,2.87567,2.87931,2.87502,2.87931,8010000.0
2009-09-30 17:48:00,2.8742,2.87881,2.8742,2.87587,9380000.0
2009-09-30 17:49:00,2.87678,2.87846,2.87521,2.87768,7500000.0
2009-09-30 17:50:00,2.87673,2.87697,2.8754,2.87697,6250000.0
2009-09-30 17:51:00,2.87439,2.87876,2.87439,2.87667,6000000.0
2009-09-30 17:52:00,2.8723,2.87712,2.8723,2.87712,6750000.0
2009-09-30 17:53:00,2.87659,2.87711,2.87303,2.8732,10750000.0
2009-09-30 17:54:00,2.87529,2.87746,2.87149,2.8738,9250000.0
2009-09-30 17:55:00,2.87635,2.87767,2.87315,2.87381,7000000.0
2009-09-30 17:56:00,2.87294,2.87597,2.87262,2.87298,6000000.0
2009-09-30 17:57:00,2.87474,2.87569,2.87198,2.87525,8750000.0
2009-09-30 17:58:00,2.87398,2.87398,2.8681,2.87195,12000000.0
2009-09-30 17:59:00,2.87264,2.88315,2.87264,2.874,7250000.0
2009-09-30 18:00:00,2.874,2.87471,2.87136,2.87141,6500000.0
2009-09-30 18:01:00,2.87178,2.87457,2.87077,2.87184,7000000.0
2009-09-30 18:02:00,2.87486,2.87486,2.87028,2.87318,7000000.0
2009-09-30 18:03:00,2.87296,2.87338,2.86709,2.86709,8250000.0
2009-09-30 18:04:00,2.87166,2.87213,2.86738,2.87003,8500000.0
2009-09-30 18:05:00,2.87224,2.87251,2.86919,2.87241,7880000.0
2009-09-30 18:06:00,2.87088,2.87269,2.86641,2.86641,7250000.0
2009-09-30 18:07:00,2.86904,2.87075,2.86657,2.8675,8500000.0
2009-09-30 18:08:00,2.86979,2.87072,2.86902,2.86953,11380000.0
2009-09-30 18:09:00,2.87165,2.87262,2.86922,2.87262,16750000.0
2009-09-30 18:10:00,2.87314,2.87314,2.86864,2.87041,7750000.0
2009-09-30 18:11:00,2.87133,2.87277,2.86855,2.87097,8500000.0
2009-09-30 18:12:00,2.87149,2.87194,2.86939,2.87173,5500000.0
2009-09-30 18:13:00,2.86918,2.87191,2.86627,2.87105,8000000.0
2009-09-30 18:14:00,2.86865,2.87194,2.86865,2.87108,9250000.0
2009-09-30 18:15:00,2.87002,2.87107,2.86882,2.87045,5500000.0
2009-09-30 18:16:00,2.86966,2.87088,2.86923,2.87088,5750000.0
2009-09-30 18:17:00,2.87104,2.87104,2.86725,2.86839,10000000.0
2009-09-30 18:18:00,2.86926,2.8708,2.86739,2.86983,9500000.0
2009-09-30 18:19:00,2.86981,2.87068,2.8665,2.87068,11000000.0
2009-09-30 18:20:00,2.86996,2.86998,2.86486,2.86518,7750000.0
2009-09-30 18:21:00,2.86337,2.86812,2.86189,2.86527,9000000.0
2009-09-30 18:22:00,2.86494,2.8691,2.86494,2.8691,7500000.0
2009-09-30 18:23:00,2.86741,2.86898,2.86316,2.86898,7630000.0
2009-09-30 18:24:00,2.86532,2.86816,2.86462,2.86793,12750000.0
2009-09-30 18:25:00,2.8665,2.86724,2.86467,2.86468,5250000.0
2009-09-30 18:26:00,2.86756,2.86801,2.86307,2.86586,8380000.0
2009-09-30 18:27:00,2.86655,2.86737,2.86094,2.86354,7250000.0
2009-09-30 18:28:00,2.86603,2.86603,2.8597,2.86483,9750000.0
2009-09-30 18:29:00,2.86427,2.86571,2.86273,2.86273,10000000.0
2009-09-30 18:30:00,2.8621,2.86478,2.86107,2.86107,9250000.0
2009-09-30 18:31:00,2.86226,2.86427,2.86145,2.86316,8000000.0
2009-09-30 18:32:00,2.86512,2.86624,2.86065,2.866,6250000.0
2009-09-30 18:33:00,2.86521,2.86583,2.8609,2.86554,9630000.0
2009-09-30 18:34:00,2.86645,2.8669,2.86345,2.8669,9500000.0
2009-09-30 18:35:00,2.86728,2.86746,2.86263,2.86746,11500000.0
2009-09-30 18:36:00,2.86215,2.86645,2.86215,2.86348,9500000.0
2009-09-30 18:37:00,2.86479,2.86601,2.86302,2.86506,11500000.0
2009-09-30 18:38:00,2.86561,2.86607,2.86401,2.86401,6630000.0
2009-09-30 18:39:00,2.86311,2.86629,2.86311,2.86608,5250000.0
2009-09-30 18:40:00,2.86417,2.8659,2.86389,2.86569,6500000.0
2009-09-30 18:41:00,2.86548,2.86602,2.86266,2.86305,9630000.0
2009-09-30 18:42:00,2.86612,2.86612,2.86179,2.86584,10250000.0
2009-09-30 18:43:00,2.86081,2.86455,2.86081,2.86358,7250000.0
2009-09-30 18:44:00,2.86234,2.8658,2.86177,2.8651,9250000.0
2009-09-30 18:45:00,2.86363,2.86442,2.86039,2.8638,8250000.0
2009-09-30 18:46:00,2.86454,2.86515,2.86167,2.86488,5500000.0
2009-09-30 18:47:00,2.86305,2.86454,2.86246,2.86405,6750000.0
2009-09-30 18:48:00,2.86078,2.86418,2.8591,2.86117,6250000.0
2009-09-30 18:49:00,2.86464,2.86524,2.86141,2.86524,7750000.0
2009-09-30 18:50:00,2.86278,2.86473,2.86164,2.86337,5750000.0
2009-09-30 18:51:00,2.86443,2.86485,2.85939,2.86026,7750000.0
2009-09-30 18:52:00,2.86581,2.86581,2.86205,2.86205,7250000.0
2009-09-30 18:53:00,2.86192,2.86558,2.86192,2.86558,11250000.0
2009-09-30 18:54:00,2.862,2.86502,2.86082,2.86502,8500000.0
2009-09-30 18:55:00,2.86069,2.86509,2.86069,2.86509,7500000.0
2009-09-30 18:56:00,2.86029,2.8651,2.86029,2.86503,7750000.0
2009-09-30 18:57:00,2.86528,2.86659,2.86066,2.86567,10000000.0
2009-09-30 18:58:00,2.86354,2.86721,2.86334,2.86721,6250000.0
2009-09-30 18:59:00,2.86731,2.86731,2.86115,2.86456,7500000.0
2009-09-30 19:00:00,2.86707,2.86785,2.86373,2.86777,8000000.0
2009-09-30 19:01:00,2.86667,2.86719,2.86435,2.86608,6000000.0
2009-09-30 19:02:00,2.86306,2.86574,2.86185,2.8639,8000000.0
2009-09-30 19:03:00,2.86559,2.86576,2.86274,2.86332,9380000.0
2009-09-30 19:04:00,2.86526,2.86654,2.86199,2.86482,11000000.0
2009-09-30 19:05:00,2.86692,2.86692,2.86272,2.86272,7500000.0
2009-09-30 19:06:00,2.86544,2.86544,2.86316,2.86464,6880000.0
2009-09-30 19:07:00,2.86379,2.86595,2.86083,2.86595,11130000.0
2009-09-30 19:08:00,2.8638,2.86529,2.86182,2.86465,13000000.0
2009-09-30 19:09:00,2.8651,2.86592,2.86316,2.86592,9250000.0
2009-09-30 19:10:00,2.86633,2.86651,2.8613,2.8663,8250000.0
2009-09-30 19:11:00,2.86753,2.86753,2.86367,2.86406,5880000.0
2009-09-30 19:12:00,2.86459,2.86698,2.86159,2.86159,6750000.0
2009-09-30 19:13:00,2.86506,2.86642,2.86326,2.86456,11750000.0
2009-09-30 19:14:00,2.86672,2.86831,2.86344,2.86814,10500000.0
2009-09-30 19:15:00,2.86447,2.86861,2.86447,2.86861,6000000.0
2009-09-30 19:16:00,2.8665,2.86827,2.86269,2.86649,12000000.0
2009-09-30 19:17:00,2.86633,2.86973,2.86568,2.86692,9750000.0
2009-09-30 19:18:00,2.86481,2.86852,2.86481,2.86827,11000000.0
2009-09-30 19:19:00,2.86817,2.86866,2.86601,2.86837,7000000.0
2009-09-30 19:20:00,2.86662,2.86803,2.86184,2.86316,8500000.0
2009-09-30 19:21:00,2.86396,2.8697,2.86396,2.8681,7750000.0
2009-09-30 19:22:00,2.87025,2.87215,2.86921,2.871,14630000.0
2009-09-30 19:23:00,2.86848,2.87144,2.86367,2.86949,7750000.0
2009-09-30 19:24:00,2.86681,2.86885,2.86445,2.86496,8000000.0
2009-09-30 19:25:00,2.86794,2.86794,2.86497,2.86714,10250000.0
2009-09-30 19:26:00,2.86747,2.86749,2.86057,2.86357,6750000.0
2009-09-30 19:27:00,2.86636,2.86695,2.86412,2.86579,11500000.0
2009-09-30 19:28:00,2.86624,2.86641,2.86127,2.86127,7130000.0
2009-09-30 19:29:00,2.8672,2.8672,2.86281,2.86584,9000000.0
2009-09-30 19:30:00,2.8649,2.86657,2.85896,2.85997,5500000.0
2009-09-30 19:31:00,2.86452,2.86452,2.85907,2.86291,12000000.0
2009-09-30 19:32:00,2.86655,2.86655,2.86089,2.86541,10750000.0
2009-09-30 19:33:00,2.86391,2.86685,2.86344,2.86579,8750000.0
2009-09-30 19:34:00,2.86392,2.86622,2.86371,2.86601,10250000.0
2009-09-30 19:35:00,2.86149,2.86618,2.86149,2.86458,7500000.0
2009-09-30 19:36:00,2.86513,2.86548,2.86359,2.86379,7500000.0
2009-09-30 19:37:00,2.86513,2.86543,2.86214,2.86365,5630000.0
2009-09-30 19:38:00,2.86086,2.86346,2.86086,2.86186,11510000.0
2009-09-30 19:39:00,2.86183,2.86401,2.86016,2.86016,8000000.0
2009-09-30 19:40:00,2.86498,2.86498,2.86112,2.86255,6000000.0
2009-09-30 19:41:00,2.86417,2.86451,2.85991,2.86281,5500000.0
2009-09-30 19:42:00,2.86506,2.8652,2.8606,2.8606,8130000.0
2009-09-30 19:43:00,2.86484,2.86554,2.86311,2.86487,11250000.0
2009-09-30 19:44:00,2.86412,2.86598,2.86187,2.86598,6500000.0
2009-09-30 19:45:00,2.86305,2.86529,2.862,2.86205,6880000.0
2009-09-30 19:46:00,2.85786,2.8674,2.85786,2.86158,11750000.0
2009-09-30 19:47:00,2.86755,2.86761,2.86289,2.86353,11250000.0
2009-09-30 19:48:00,2.8632,2.86599,2.8632,2.86599,10000000.0
2009-09-30 19:49:00,2.86423,2.8652,2.86245,2.86245,7750000.0
2009-09-30 19:50:00,2.86676,2.86688,2.86344,2.86595,5500000.0
2009-09-30 19:51:00,2.86981,2.86984,2.86201,2.86201,6750000.0
2009-09-30 19:52:00,2.86378,2.86792,2.86378,2.86625,8500000.0
2009-09-30 19:53:00,2.86713,2.86981,2.86677,2.86842,10750000.0
2009-09-30 19:54:00,2.86757,2.86912,2.86564,2.86781,9630000.0
2009-09-30 19:55:00,2.86607,2.87008,2.86518,2.8699,5500000.0
2009-09-30 19:56:00,2.86741,2.86944,2.86605,2.86922,7000000.0
2009-09-30 19:57:00,2.8674,2.8701,2.86421,2.8682,9250000.0
2009-09-30 19:58:00,2.86938,2.86949,2.86571,2.86836,7000000.0
2009-09-30 19:59:00,2.87021,2.87207,2.86634,2.86798,12630000.0
2009-09-30 20:00:00,2.86822,2.87021,2.86755,2.86829,7000000.0
2009-09-30 20:01:00,2.86999,2.87104,2.86665,2.87104,6630000.0
2009-09-30 20:02:00,2.86805,2.86981,2.86686,2.86686,8250000.0
2009-09-30 20:03:00,2.86666,2.8692,2.86297,2.86374,11250000.0
2009-09-30 20:04:00,2.86885,2.86885,2.8635,2.86646,8880000.0
2009-09-30 20:05:00,2.86854,2.86854,2.86649,2.86782,6250000.0
2009-09-30 20:06:00,2.86838,2.86863,2.86647,2.86863,8500000.0
2009-09-30 20:07:00,2.86899,2.86899,2.86688,2.86708,9500000.0
2009-09-30 20:08:00,2.8678,2.86911,2.86582,2.86582,10500000.0
2009-09-30 20:09:00,2.86127,2.86842,2.86127,2.86842,9500000.0
2009-09-30 20:10:00,2.86721,2.86721,2.86211,2.86561,6000000.0
2009-09-30 20:11:00,2.86688,2.86688,2.85971,2.86318,6380000.0
2009-09-30 20:12:00,2.86379,2.86611,2.86346,2.86382,6630000.0
2009-09-30 20:13:00,2.86574,2.86663,2.85978,2.86663,7750000.0
2009-09-30 20:14:00,2.86668,2.8674,2.86153,2.86309,6750000.0
2009-09-30 20:15:00,2.86673,2.86681,2.86351,2.86529,16000000.0
2009-09-30 20:16:00,2.8635,2.86593,2.86147,2.86405,7000000.0
2009-09-30 20:17:00,2.8627,2.86588,2.8627,2.86582,5250000.0
2009-09-30 20:18:00,2.86367,2.86491,2.8615,2.86333,6000000.0
2009-09-30 20:19:00,2.86488,2.86488,2.85875,2.86172,7250000.0
2009-09-30 20:20:00,2.86661,2.86716,2.86135,2.86498,12500000.0
2009-09-30 20:21:00,2.86579,2.8658,2.86159,2.86349,9250000.0
2009-09-30 20:22:00,2.86309,2.86483,2.86309,2.8646,9750000.0
2009-09-30 20:23:00,2.86444,2.86444,2.86001,2.8643,9630000.0
2009-09-30 20:24:00,2.86015,2.8636,2.8586,2.86343,8880000.0
2009-09-30 20:25:00,2.86356,2.86453,2.8621,2.86453,13380000.0
2009-09-30 20:26:00,2.86355,2.86502,2.86238,2.86502,6000000.0
2009-09-30 20:27:00,2.86533,2.86533,2.86061,2.86516,7000000.0
2009-09-30 20:28:00,2.86585,2.86585,2.86389,2.86527,9500000.0
2009-09-30 20:29:00,2.86383,2.86577,2.86337,2.8638,8500000.0
2009-09-30 20:30:00,2.86535,2.86621,2.86443,2.86495,6250000.0
2009-09-30 20:31:00,2.8649,2.86646,2.86222,2.86531,7880000.0
2009-09-30 20:32:00,2.86614,2.86614,2.86255,2.86255,6500000.0
2009-09-30 20:33:00,2.86734,2.86924,2.86717,2.86717,5750000.0
2009-09-30 20:34:00,2.86694,2.86958,2.86694,2.86958,8880000.0
2009-09-30 20:35:00,2.86904,2.86904,2.86334,2.8655,8250000.0
2009-09-30 20:36:00,2.86708,2.86708,2.86238,2.86535,7500000.0
2009-09-30 20:37:00,2.86644,2.86675,2.8626,2.8626,12250000.0
2009-09-30 20:38:00,2.86508,2.8663,2.86244,2.86437,5500000.0
2009-09-30 20:39:00,2.86614,2.86614,2.86354,2.86354,5750000.0
2009-09-30 20:40:00,2.86511,2.86511,2.86345,2.86382,6000000.0
2009-09-30 20:41:00,2.8594,2.86533,2.8594,2.86394,5750000.0
2009-09-30 20:42:00,2.86352,2.86515,2.86326,2.86341,9000000.0
2009-09-30 20:43:00,2.86361,2.86464,2.86289,2.86464,6500000.0
2009-09-30 20:44:00,2.86319,2.86496,2.86087,2.86087,9250000.0
2009-09-30 20:45:00,2.86374,2.86414,2.85983,2.85993,8880000.0
2009-09-30 20:46:00,2.86342,2.8648,2.85994,2.86396,6500000.0
2009-09-30 20:47:00,2.86262,2.86475,2.86237,2.86438,5750000.0
2009-09-30 20:48:00,2.86482,2.86545,2.8624,2.86401,7750000.0
2009-09-30 20:49:00,2.8629,2.86452,2.86244,2.86444,7250000.0
2009-09-30 20:50:00,2.86448,2.86448,2.86074,2.86293,5500000.0
2009-09-30 20:51:00,2.86379,2.86478,2.86247,2.86478,7000000.0
2009-09-30 20:52:00,2.86404,2.86723,2.86338,2.86569,7000000.0
2009-09-30 20:53:00,2.86481,2.86724,2.86384,2.86575,5500000.0
2009-09-30 20:54:00,2.865,2.86653,2.86391,2.86645,5250000.0
2009-09-30 20:55:00,2.86699,2.86699,2.86367,2.86651,5880000.0
2009-09-30 20:56:00,2.86769,2.86769,2.86282,2.86582,5630000.0
2009-09-30 20:57:00,2.86597,2.86789,2.86463,2.86508,7380000.0
2009-09-30 20:58:00,2.86318,2.86781,2.86318,2.86781,6500000.0
2009-09-30 20:59:00,2.86215,2.86689,2.86215,2.86581,5250000.0
2009-09-30 21:00:00,2.86808,2.86808,2.86434,2.86653,5750000.0
2009-09-30 21:01:00,2.86701,2.86845,2.86489,2.86489,5500000.0
2009-09-30 21:02:00,2.8677,2.86853,2.86357,2.86357,8000000.0
2009-09-30 21:03:00,2.87092,2.87092,2.86572,2.86682,5500000.0
2009-09-30 21:04:00,2.86708,2.87157,2.8669,2.87064,8000000.0
2009-09-30 21:05:00,2.86928,2.87078,2.86616,2.86983,9250000.0
2009-09-30 21:06:00,2.87114,2.87218,2.86665,2.8706,5880000.0
2009-09-30 21:07:00,2.87237,2.87288,2.86934,2.86934,6250000.0
2009-09-30 21:08:00,2.87044,2.87225,2.86747,2.87225,6760000.0
2009-09-30 21:09:00,2.87109,2.87232,2.86672,2.87045,11000000.0
2009-09-30 21:10:00,2.87169,2.87209,2.86862,2.87003,8250000.0
2009-09-30 21:11:00,2.87212,2.87248,2.86916,2.86916,5750000.0
2009-09-30 21:12:00,2.87148,2.87283,2.86895,2.86968,6750000.0
2009-09-30 21:13:00,2.86948,2.87277,2.86669,2.87111,10500000.0
2009-09-30 21:14:00,2.8713,2.87357,2.86994,2.87058,13500000.0
2009-09-30 21:15:00,2.87459,2.87459,2.87243,2.87342,7380000.0
2009-09-30 21:16:00,2.87761,2.88172,2.8689,2.8721,5250000.0
2009-09-30 21:17:00,2.87271,2.87351,2.86889,2.87351,8750000.0
2009-09-30 21:18:00,2.87298,2.87383,2.8699,2.87293,6500000.0
2009-09-30 21:19:00,2.87319,2.87319,2.86723,2.87283,10500000.0
2009-09-30 21:20:00,2.87221,2.87221,2.86759,2.86759,5500000.0
2009-09-30 21:21:00,2.87272,2.87272,2.86997,2.87224,9750000.0
2009-09-30 21:22:00,2.87172,2.87239,2.86772,2.86958,11000000.0
2009-09-30 21:23:00,2.86916,2.87176,2.86761,2.86761,7250000.0
2009-09-30 21:24:00,2.86843,2.8714,2.86762,2.86966,6250000.0
2009-09-30 21:25:00,2.86758,2.87155,2.86726,2.8688,7750000.0
2009-09-30 21:26:00,2.87149,2.8716,2.86827,2.86827,8000000.0
2009-09-30 21:27:00,2.8718,2.8718,2.86623,2.87101,6750000.0
2009-09-30 21:28:00,2.86856,2.86999,2.86666,2.86666,5500000.0
2009-09-30 21:29:00,2.8662,2.86894,2.86394,2.86812,7500000.0
2009-09-30 21:30:00,2.86719,2.86949,2.86565,2.86908,6750000.0
2009-09-30 21:31:00,2.87114,2.87195,2.86684,2.86905,8500000.0
2009-09-30 21:32:00,2.8646,2.86967,2.86342,2.86767,6380000.0
2009-09-30 21:33:00,2.86727,2.86809,2.86136,2.86481,9130000.0
2009-09-30 21:34:00,2.86387,2.86666,2.86387,2.8646,8250000.0
2009-09-30 21:35:00,2.86466,2.86682,2.86466,2.8661,5250000.0
2009-09-30 21:36:00,2.86533,2.8678,2.86408,2.86689,8500000.0
2009-09-30 21:37:00,2.86644,2.86745,2.86304,2.86718,10000000.0
2009-09-30 21:38:00,2.8658,2.86783,2.86564,2.8677,7880000.0
2009-09-30 21:39:00,2.86814,2.86901,2.86468,2.86784,9130000.0
2009-09-30 21:40:00,2.8653,2.86757,2.86385,2.86612,9880000.0
2009-09-30 21:41:00,2.8676,2.86778,2.86325,2.86736,7750000.0
2009-09-30 21:42:00,2.86608,2.86743,2.86485,2.86743,9250000.0
2009-09-30 21:43:00,2.866,2.86741,2.86466,2.86566,9500000.0
2009-09-30 21:44:00,2.86733,2.86898,2.86415,2.86415,6250000.0
2009-09-30 21:45:00,2.86641,2.86814,2.86608,2.86783,7000000.0
2009-09-30 21:46:00,2.86421,2.86817,2.86421,2.86736,6630000.0
2009-09-30 21:47:00,2.86269,2.86741,2.86175,2.86384,9000000.0
2009-09-30 21:48:00,2.86585,2.86585,2.86056,2.86528,5250000.0
2009-09-30 21:49:00,2.8655,2.86612,2.86231,2.86504,5130000.0
2009-09-30 21:50:00,2.86498,2.86582,2.86235,2.86237,5500000.0
2009-09-30 21:51:00,2.8654,2.86737,2.86456,2.8665,8500000.0
2009-09-30 21:52:00,2.86648,2.86789,2.86407,2.86789,5250000.0
2009-09-30 21:53:00,2.86557,2.86735,2.8651,2.86661,9750000.0
2009-09-30 21:54:00,2.86302,2.86694,2.86302,2.86575,7750000.0
2009-09-30 21:55:00,2.86577,2.86633,2.86466,2.86628,9250000.0
2009-09-30 21:56:00,2.86587,2.86679,2.861,2.86679,11750000.0
2009-09-30 21:57:00,2.8654,2.86699,2.86285,2.86558,7630000.0
2009-09-30 21:58:00,2.86457,2.8665,2.86096,2.86509,8750000.0
2009-09-30 21:59:00,2.8648,2.8672,2.86214,2.86672,7500000.0
2009-09-30 22:00:00,2.86391,2.86603,2.86241,2.86241,13000000.0
2009-09-30 22:01:00,2.86596,2.86615,2.86368,2.86587,11500000.0
2009-09-30 22:02:00,2.86661,2.86909,2.86441,2.8673,10750000.0
2009-09-30 22:03:00,2.86657,2.8692,2.863,2.8692,6500000.0
2009-09-30 22:04:00,2.86419,2.8695,2.86419,2.86931,9500000.0
2009-09-30 22:05:00,2.86751,2.87027,2.86665,2.87023,6750000.0
2009-09-30 22:06:00,2.87112,2.87112,2.86416,2.86904,10500000.0
2009-09-30 22:07:00,2.86736,2.87013,2.86676,2.87013,12500000.0
2009-09-30 22:08:00,2.86865,2.86983,2.86733,2.86983,9880000.0
2009-09-30 22:09:00,2.87079,2.87079,2.86436,2.8679,6750000.0
2009-09-30 22:10:00,2.86936,2.86936,2.86328,2.864,7130000.0
2009-09-30 22:11:00,2.86451,2.86819,2.8619,2.86819,7880000.0
2009-09-30 22:12:00,2.86682,2.86963,2.86551,2.86551,7750000.0
2009-09-30 22:13:00,2.86862,2.87161,2.86819,2.87161,7750000.0
2009-09-30 22:14:00,2.86767,2.86994,2.86722,2.86813,6130000.0
2009-09-30 22:15:00,2.86712,2.86974,2.86344,2.86974,6750000.0
2009-09-30 22:16:00,2.86886,2.87034,2.86613,2.86752,10750000.0
2009-09-30 22:17:00,2.86641,2.87031,2.86516,2.87001,5500000.0
2009-09-30 22:18:00,2.86901,2.87057,2.86664,2.87021,7130000.0
2009-09-30 22:19:00,2.86386,2.87056,2.86386,2.86786,7380000.0
2009-09-30 22:20:00,2.86743,2.86844,2.86524,2.86683,7000000.0
2009-09-30 22:21:00,2.86956,2.8701,2.86566,2.86899,10250000.0
2009-09-30 22:22:00,2.86795,2.86865,2.86441,2.86683,10000000.0
2009-09-30 22:23:00,2.86715,2.86872,2.86475,2.86764,12380000.0
2009-09-30 22:24:00,2.8665,2.87005,2.86462,2.86955,5750000.0
2009-09-30 22:25:00,2.86859,2.86938,2.86493,2.86493,11500000.0
2009-09-30 22:26:00,2.8659,2.8676,2.86287,2.86595,7130000.0
2009-09-30 22:27:00,2.86675,2.8678,2.86252,2.8665,10000000.0
2009-09-30 22:28:00,2.86568,2.86761,2.864,2.864,11250000.0
2009-09-30 22:29:00,2.86593,2.86821,2.86471,2.86608,9500000.0
2009-09-30 22:30:00,2.86619,2.86819,2.86183,2.8648,10630000.0
2009-09-30 22:31:00,2.86665,2.86733,2.86357,2.86357,7250000.0
2009-09-30 22:32:00,2.8668,2.86833,2.86493,2.86571,7000000.0
2009-09-30 22:33:00,2.86533,2.86691,2.86498,2.86571,6380000.0
2009-09-30 22:34:00,2.86819,2.86859,2.86285,2.86614,9130000.0
2009-09-30 22:35:00,2.86474,2.86712,2.86215,2.86549,8250000.0
2009-09-30 22:36:00,2.86605,2.86679,2.86373,2.86533,5500000.0
2009-09-30 22:37:00,2.86239,2.86755,2.86239,2.866,7130000.0
2009-09-30 22:38:00,2.86559,2.86596,2.86339,2.86487,7750000.0
2009-09-30 22:39:00,2.86502,2.86851,2.86332,2.86851,7750000.0
2009-09-30 22:40:00,2.868,2.868,2.86331,2.86718,9000000.0
2009-09-30 22:41:00,2.86458,2.86729,2.86249,2.86729,8000000.0
2009-09-30 22:42:00,2.86574,2.86725,2.86421,2.86429,9500000.0
2009-09-30 22:43:00,2.86517,2.86644,2.8612,2.86363,9750000.0
2009-09-30 22:44:00,2.86797,2.86797,2.86113,2.86113,8750000.0
2009-09-30 22:45:00,2.8664,2.86838,2.86475,2.86838,6000000.0
2009-09-30 22:46:00,2.86743,2.8689,2.86617,2.8689,8500000.0
2009-09-30 22:47:00,2.86774,2.86886,2.86552,2.86552,8500000.0
2009-09-30 22:48:00,2.8674,2.87057,2.86655,2.86768,5500000.0
2009-09-30 22:49:00,2.87082,2.87082,2.86395,2.86796,10250000.0
2009-09-30 22:50:00,2.87037,2.87037,2.86785,2.87026,6500000.0
2009-09-30 22:51:00,2.86754,2.87018,2.86684,2.86882,7500000.0
2009-09-30 22:52:00,2.86827,2.87013,2.86665,2.87004,9250000.0
2009-09-30 22:53:00,2.86712,2.87002,2.8641,2.86722,9000000.0
2009-09-30 22:54:00,2.8688,2.87019,2.86776,2.86822,9250000.0
2009-09-30 22:55:00,2.86839,2.86968,2.86493,2.86737,6250000.0
2009-09-30 22:56:00,2.86853,2.87009,2.86552,2.87009,8250000.0
2009-09-30 22:57:00,2.86777,2.87011,2.86771,2.87011,9000000.0
2009-09-30 22:58:00,2.8639,2.86923,2.8639,2.86797,6250000.0
2009-09-30 22:59:00,2.86768,2.86963,2.86614,2.86741,7250000.0
2009-09-30 23:00:00,2.86511,2.86819,2.86163,2.86588,6750000.0
2009-09-30 23:01:00,2.86857,2.86953,2.86364,2.86953,6250000.0
2009-09-30 23:02:00,2.86671,2.86903,2.86671,2.86879,7000000.0
2009-09-30 23:03:00,2.86803,2.86958,2.86674,2.86744,8500000.0
2009-09-30 23:04:00,2.8655,2.8698,2.86352,2.8698,9000000.0
2009-09-30 23:05:00,2.86589,2.86978,2.86501,2.86667,11500000.0
2009-09-30 23:06:00,2.86939,2.87208,2.86647,2.87155,6500000.0
2009-09-30 23:07:00,2.87097,2.87097,2.86708,2.86761,3750000.0
2009-09-30 23:08:00,2.86689,2.86947,2.86471,2.86947,11000000.0
2009-09-30 23:09:00,2.86885,2.86885,2.86048,2.86048,9630000.0
2009-09-30 23:10:00,2.86803,2.86803,2.86397,2.86397,8000000.0
2009-09-30 23:11:00,2.86579,2.86841,2.8655,2.86841,12500000.0
2009-09-30 23:12:00,2.86398,2.86914,2.86398,2.86571,8500000.0
2009-09-30 23:13:00,2.86614,2.86903,2.86512,2.86551,8000000.0
2009-09-30 23:14:00,2.86673,2.86892,2.86321,2.86696,8500000.0
2009-09-30 23:15:00,2.86758,2.86901,2.86702,2.86708,8500000.0
2009-09-30 23:16:00,2.86939,2.86939,2.86498,2.86603,9750000.0
2009-09-30 23:17:00,2.86655,2.86854,2.86262,2.86712,8250000.0
2009-09-30 23:18:00,2.86898,2.86994,2.86586,2.86586,5500000.0
2009-09-30 23:19:00,2.86736,2.87083,2.86436,2.86436,7000000.0
2009-09-30 23:20:00,2.87039,2.87056,2.86541,2.86776,10750000.0
2009-09-30 23:21:00,2.86842,2.86973,2.86593,2.86842,12250000.0
2009-09-30 23:22:00,2.86068,2.86826,2.86068,2.86826,8000000.0
2009-09-30 23:23:00,2.86608,2.86882,2.86241,2.86617,5750000.0
2009-09-30 23:24:00,2.86947,2.86947,2.86737,2.86845,7000000.0
2009-09-30 23:26:00,2.86358,2.86836,2.86358,2.8675,9500000.0
2009-09-30 23:27:00,2.8653,2.86852,2.86273,2.86628,7250000.0
2009-09-30 23:28:00,2.8643,2.86743,2.86204,2.8651,8000000.0
2009-09-30 23:29:00,2.86778,2.86778,2.86047,2.86512,6750000.0
2009-09-30 23:30:00,2.86498,2.86767,2.86331,2.86767,7750000.0
2009-09-30 23:31:00,2.86599,2.8675,2.86156,2.86701,9750000.0
2009-09-30 23:32:00,2.86634,2.86693,2.86452,2.86631,6750000.0
2009-09-30 23:33:00,2.86701,2.86891,2.86407,2.86407,6380000.0
2009-09-30 23:34:00,2.86505,2.87167,2.86505,2.87167,11500000.0
2009-09-30 23:35:00,2.86464,2.87132,2.86393,2.86393,7500000.0
2009-09-30 23:36:00,2.86807,2.86987,2.86591,2.86927,5500000.0
2009-09-30 23:37:00,2.86692,2.86993,2.86565,2.86624,9500000.0
2009-09-30 23:38:00,2.86517,2.87026,2.86517,2.86992,8250000.0
2009-09-30 23:39:00,2.86742,2.87002,2.86479,2.86735,7630000.0
2009-09-30 23:40:00,2.86817,2.86937,2.86817,2.86848,2250000.0
2009-09-30 23:41:00,2.86894,2.87124,2.86711,2.86903,6500000.0
2009-09-30 23:42:00,2.87213,2.87216,2.86641,2.8686,8880000.0
2009-09-30 23:43:00,2.86957,2.87197,2.86485,2.87197,7000000.0
2009-09-30 23:44:00,2.86901,2.87295,2.86554,2.86836,7500000.0
2009-09-30 23:45:00,2.8646,2.87116,2.8646,2.86874,10750000.0
2009-09-30 23:46:00,2.87098,2.87341,2.86788,2.86844,11250000.0
2009-09-30 23:47:00,2.87129,2.87147,2.86892,2.87142,12250000.0
2009-09-30 23:48:00,2.86578,2.86925,2.86578,2.86813,7630000.0
2009-09-30 23:49:00,2.86822,2.87004,2.86778,2.87004,6750000.0
2009-09-30 23:50:00,2.86844,2.8691,2.86615,2.86771,8250000.0
2009-09-30 23:51:00,2.86829,2.86961,2.86428,2.86876,6380000.0
2009-09-30 23:53:00,2.8682,2.8713,2.86742,2.8713,9250000.0
2009-09-30 23:54:00,2.86774,2.86805,2.86696,2.86737,6750000.0
2009-09-30 23:55:00,2.86831,2.8685,2.86728,2.86832,9500000.0
2009-09-30 23:56:00,2.86877,2.87055,2.86533,2.87005,6130000.0
2009-09-30 23:57:00,2.86826,2.86893,2.86585,2.86717,6250000.0
2009-09-30 23:58:00,2.86689,2.86859,2.864,2.8676,6500000.0
2009-09-30 23:59:00,2.86664,2.86756,2.86448,2.86709,6380000.0
2009-10-01 00:00:00,2.86623,2.86981,2.86537,2.86981,5250000.0
2009-10-01 00:01:00,2.86455,2.86826,2.86455,2.8671,6000000.0
2009-10-01 00:02:00,2.86882,2.86882,2.86265,2.86265,8630000.0
2009-10-01 00:03:00,2.86681,2.8695,2.86664,2.86748,7750000.0
2009-10-01 00:04:00,2.86454,2.86943,2.86454,2.86466,5130000.0
2009-10-01 00:05:00,2.8665,2.86737,2.86584,2.86655,14000000.0
2009-10-01 00:06:00,2.86986,2.86986,2.86588,2.86929,6750000.0
2009-10-01 00:07:00,2.87007,2.87115,2.86772,2.86772,7630000.0
2009-10-01 00:08:00,2.86945,2.87052,2.86702,2.86702,7380000.0
2009-10-01 00:09:00,2.87106,2.87106,2.86799,2.86799,8000000.0
2009-10-01 00:10:00,2.86889,2.86912,2.86712,2.86836,8500000.0
2009-10-01 00:11:00,2.86892,2.87061,2.86832,2.87053,6880000.0
2009-10-01 00:12:00,2.8682,2.86864,2.86489,2.86856,14880000.0
2009-10-01 00:13:00,2.87066,2.8708,2.86919,2.86944,6250000.0
2009-10-01 00:14:00,2.86842,2.86855,2.86453,2.86841,16760000.0
2009-10-01 00:15:00,2.87089,2.87091,2.86662,2.86908,6250000.0
2009-10-01 00:16:00,2.86778,2.87094,2.86637,2.86637,7500000.0
2009-10-01 00:17:00,2.86869,2.86928,2.86582,2.86647,8130000.0
2009-10-01 00:18:00,2.86883,2.87114,2.86872,2.87114,7750000.0
2009-10-01 00:19:00,2.86835,2.86835,2.86469,2.86773,8750000.0
2009-10-01 00:20:00,2.8709,2.87152,2.8709,2.87119,11500000.0
2009-10-01 00:22:00,2.86887,2.87116,2.86703,2.86937,12000000.0
2009-10-01 00:24:00,2.87077,2.87077,2.8668,2.86918,10000000.0
2009-10-01 00:25:00,2.8683,2.87078,2.8671,2.87048,9750000.0
2009-10-01 00:26:00,2.86841,2.86842,2.86678,2.86841,9250000.0
2009-10-01 00:27:00,2.86864,2.87036,2.86437,2.86922,5250000.0
2009-10-01 00:28:00,2.86815,2.86882,2.86254,2.86814,20250000.0
2009-10-01 00:29:00,2.86915,2.87259,2.86836,2.86947,9250000.0
2009-10-01 00:30:00,2.86873,2.87115,2.86716,2.86925,9130000.0
2009-10-01 00:31:00,2.86935,2.87015,2.8687,2.8687,7250000.0
2009-10-01 00:32:00,2.86594,2.86901,2.86552,2.86878,8750000.0
2009-10-01 00:33:00,2.87118,2.87118,2.86594,2.86898,16500000.0
2009-10-01 00:34:00,2.86909,2.87044,2.86483,2.86876,8000000.0
2009-10-01 00:35:00,2.8691,2.8696,2.86846,2.86846,7380000.0
2009-10-01 00:36:00,2.86887,2.8711,2.86613,2.8711,5510000.0
2009-10-01 00:37:00,2.86807,2.8688,2.86714,2.86851,6750000.0
2009-10-01 00:38:00,2.87073,2.87184,2.86823,2.86823,10750000.0
2009-10-01 00:39:00,2.86852,2.86852,2.86813,2.86852,5750000.0
2009-10-01 00:40:00,2.87047,2.87047,2.86856,2.86929,6000000.0
2009-10-01 00:41:00,2.86833,2.86837,2.86727,2.86727,5500000.0
2009-10-01 00:42:00,2.87097,2.87097,2.86713,2.86861,8250000.0
2009-10-01 00:43:00,2.87161,2.87228,2.8682,2.87178,5500000.0
2009-10-01 00:44:00,2.86833,2.86833,2.86829,2.86829,1500000.0
2009-10-01 00:45:00,2.87116,2.87116,2.86693,2.86836,9510000.0
2009-10-01 00:46:00,2.86821,2.86877,2.86742,2.86858,6380000.0
2009-10-01 00:47:00,2.86709,2.87051,2.86709,2.86818,5880000.0
2009-10-01 00:48:00,2.86695,2.87044,2.86539,2.86539,8250000.0
2009-10-01 00:49:00,2.86803,2.87204,2.8676,2.86895,6750000.0
2009-10-01 00:50:00,2.86499,2.87035,2.8649,2.8649,6380000.0
2009-10-01 00:51:00,2.86836,2.87,2.86531,2.86657,7000000.0
2009-10-01 00:52:00,2.86739,2.8703,2.86715,2.8703,8750000.0
2009-10-01 00:53:00,2.86693,2.86774,2.86538,2.86726,5500000.0
2009-10-01 00:54:00,2.86819,2.87065,2.86819,2.86969,8750000.0
2009-10-01 00:55:00,2.86688,2.86738,2.86362,2.86733,13750000.0
2009-10-01 00:56:00,2.87123,2.87123,2.86768,2.87073,7000000.0
2009-10-01 00:57:00,2.86737,2.86737,2.86357,2.86737,14000000.0
2009-10-01 00:58:00,2.87108,2.87108,2.86651,2.86802,6500000.0
2009-10-01 00:59:00,2.86773,2.86797,2.86418,2.86797,7000000.0
2009-10-01 01:00:00,2.86829,2.86943,2.86191,2.86728,8880000.0
2009-10-01 01:01:00,2.8683,2.87109,2.8669,2.87109,8380000.0
2009-10-01 01:02:00,2.86721,2.86783,2.86402,2.86712,8630000.0
2009-10-01 01:03:00,2.8672,2.86741,2.86695,2.86729,5500000.0
2009-10-01 01:04:00,2.86736,2.86754,2.86363,2.86538,7000000.0
2009-10-01 01:05:00,2.8694,2.8694,2.86545,2.86604,10380000.0
2009-10-01 01:06:00,2.86624,2.86812,2.86416,2.86729,7630000.0
2009-10-01 01:07:00,2.86807,2.8691,2.86488,2.86488,10750000.0
2009-10-01 01:08:00,2.86725,2.86797,2.86416,2.86715,10000000.0
2009-10-01 01:09:00,2.86814,2.86944,2.86464,2.86464,5260000.0
2009-10-01 01:10:00,2.86819,2.86973,2.86485,2.86973,6880000.0
2009-10-01 01:11:00,2.86759,2.86987,2.86336,2.86769,23000000.0
2009-10-01 01:12:00,2.86723,2.86814,2.86382,2.86748,6880000.0
2009-10-01 01:13:00,2.86743,2.87104,2.8672,2.8672,23250000.0
2009-10-01 01:14:00,2.86261,2.8664,2.86197,2.86629,6500000.0
2009-10-01 01:15:00,2.86469,2.86758,2.8642,2.86538,5750000.0
2009-10-01 01:16:00,2.86701,2.87027,2.86401,2.87027,29130000.0
2009-10-01 01:18:00,2.86997,2.86997,2.86548,2.86548,13000000.0
2009-10-01 01:19:00,2.86686,2.86988,2.86424,2.86988,6500000.0
2009-10-01 01:20:00,2.86608,2.86883,2.86593,2.86825,10000000.0
2009-10-01 01:21:00,2.86424,2.86917,2.86424,2.86718,6250000.0
2009-10-01 01:23:00,2.86646,2.86989,2.86646,2.86989,7500000.0
2009-10-01 01:25:00,2.86671,2.86691,2.86344,2.86619,12130000.0
2009-10-01 01:26:00,2.86476,2.86695,2.86292,2.8649,11750000.0
2009-10-01 01:27:00,2.86841,2.86889,2.86371,2.86371,9000000.0
2009-10-01 01:28:00,2.86767,2.86932,2.86499,2.86654,8130000.0
2009-10-01 01:29:00,2.86545,2.86656,2.861,2.86656,10000000.0
2009-10-01 01:30:00,2.86727,2.86838,2.86523,2.86838,8880000.0
2009-10-01 01:32:00,2.8671,2.86934,2.86639,2.86774,6500000.0
2009-10-01 01:33:00,2.86512,2.86553,2.86198,2.86503,6380000.0
2009-10-01 01:34:00,2.86959,2.86963,2.86608,2.86949,8630000.0
2009-10-01 01:36:00,2.8654,2.86916,2.86498,2.86721,10750000.0
2009-10-01 01:37:00,2.86691,2.86881,2.86577,2.86881,6250000.0
2009-10-01 01:38:00,2.86962,2.87008,2.86608,2.87008,10000000.0
2009-10-01 01:39:00,2.86062,2.86613,2.86062,2.86605,10500000.0
2009-10-01 01:40:00,2.86332,2.86553,2.86167,2.86522,6500000.0
2009-10-01 01:41:00,2.86649,2.86763,2.86377,2.86673,10500000.0
2009-10-01 01:43:00,2.86758,2.86856,2.8644,2.8644,8750000.0
2009-10-01 01:44:00,2.8656,2.86626,2.86256,2.86607,10500000.0
2009-10-01 01:45:00,2.86497,2.86786,2.86497,2.86708,7750000.0
2009-10-01 01:46:00,2.86588,2.86828,2.86344,2.86475,8880000.0
2009-10-01 01:47:00,2.86836,2.86836,2.8626,2.86628,7000000.0
2009-10-01 01:48:00,2.86643,2.86951,2.86162,2.86951,18130000.0
2009-10-01 01:49:00,2.86621,2.86622,2.86267,2.86267,9750000.0
2009-10-01 01:50:00,2.86596,2.86826,2.86267,2.86267,18750000.0
2009-10-01 01:51:00,2.86628,2.86788,2.8662,2.86704,8750000.0
2009-10-01 01:52:00,2.86828,2.86853,2.86336,2.86336,7750000.0
2009-10-01 01:53:00,2.86628,2.86628,2.8625,2.86558,6250000.0
2009-10-01 01:54:00,2.86606,2.86928,2.86343,2.86928,6750000.0
2009-10-01 01:55:00,2.86142,2.86741,2.86142,2.8625,4000000.0
2009-10-01 01:56:00,2.86623,2.8685,2.86603,2.8664,9250000.0
2009-10-01 01:57:00,2.86595,2.86935,2.86595,2.86935,8250000.0
2009-10-01 01:58:00,2.86273,2.86802,2.86273,2.86506,8500000.0
2009-10-01 02:01:00,2.86729,2.86853,2.86587,2.86587,6000000.0
2009-10-01 02:02:00,2.86638,2.86708,2.86477,2.86647,6000000.0
2009-10-01 02:03:00,2.86679,2.86882,2.86481,2.86623,10500000.0
2009-10-01 02:04:00,2.86629,2.86882,2.86431,2.86674,6750000.0
2009-10-01 02:05:00,2.86926,2.86926,2.86342,2.86535,6000000.0
2009-10-01 02:06:00,2.86697,2.86801,2.86472,2.86627,6000000.0
2009-10-01 02:07:00,2.86621,2.8705,2.86597,2.86797,5250000.0
2009-10-01 02:08:00,2.86582,2.86881,2.86375,2.86375,6250000.0
2009-10-01 02:09:00,2.86697,2.86703,2.86312,2.86448,6000000.0
2009-10-01 02:10:00,2.86588,2.86588,2.86204,2.86557,8130000.0
2009-10-01 02:11:00,2.86519,2.86879,2.86519,2.86879,7000000.0
2009-10-01 02:12:00,2.86962,2.87002,2.8653,2.86958,5500000.0
2009-10-01 02:13:00,2.86534,2.86778,2.86296,2.86296,6250000.0
2009-10-01 02:14:00,2.86567,2.86736,2.86366,2.86642,5500000.0
2009-10-01 02:15:00,2.86664,2.86758,2.8634,2.8634,6250000.0
2009-10-01 02:16:00,2.86504,2.86716,2.86252,2.86252,5880000.0
2009-10-01 02:17:00,2.86595,2.86731,2.86365,2.86578,8250000.0
2009-10-01 02:18:00,2.86562,2.86774,2.86413,2.86774,14500000.0
2009-10-01 02:19:00,2.86498,2.86803,2.86249,2.86407,12250000.0
2009-10-01 02:20:00,2.8661,2.8661,2.86167,2.86513,14750000.0
2009-10-01 02:21:00,2.8658,2.86815,2.86385,2.86385,5750000.0
2009-10-01 02:22:00,2.86886,2.86886,2.86254,2.86584,11500000.0
2009-10-01 02:23:00,2.86866,2.86973,2.86713,2.86962,13000000.0
2009-10-01 02:24:00,2.86869,2.86869,2.86647,2.86849,8500000.0
2009-10-01 02:25:00,2.86502,2.86845,2.86502,2.86845,7500000.0
2009-10-01 02:26:00,2.86478,2.86907,2.86089,2.86907,28380000.0
2009-10-01 02:27:00,2.86664,2.86855,2.86532,2.86538,6250000.0
2009-10-01 02:28:00,2.86479,2.86881,2.86278,2.86278,16250000.0
2009-10-01 02:29:00,2.86823,2.86823,2.86061,2.86272,10500000.0
2009-10-01 02:30:00,2.86331,2.86881,2.86258,2.86881,5880000.0
2009-10-01 02:31:00,2.86465,2.86876,2.8628,2.86643,20000000.0
2009-10-01 02:32:00,2.86536,2.8678,2.86203,2.86624,7500000.0
2009-10-01 02:33:00,2.8645,2.86754,2.86355,2.8645,8750000.0
2009-10-01 02:35:00,2.86555,2.8677,2.86168,2.8677,6250000.0
2009-10-01 02:36:00,2.86141,2.86584,2.86141,2.86304,6000000.0
2009-10-01 02:37:00,2.86431,2.86833,2.86327,2.86833,9000000.0
2009-10-01 02:38:00,2.86621,2.86708,2.86373,2.86708,5500000.0
2009-10-01 02:39:00,2.86397,2.86865,2.86397,2.86479,7380000.0
2009-10-01 02:40:00,2.86527,2.86647,2.86278,2.86518,15500000.0
2009-10-01 02:41:00,2.86116,2.86685,2.86115,2.86379,5630000.0
2009-10-01 02:42:00,2.86457,2.86848,2.85984,2.86848,8880000.0
2009-10-01 02:43:00,2.86645,2.86701,2.86496,2.8656,7500000.0
2009-10-01 02:44:00,2.86507,2.86793,2.86254,2.86793,8750000.0
2009-10-01 02:45:00,2.86418,2.86641,2.86393,2.86607,10630000.0
2009-10-01 02:46:00,2.86395,2.86683,2.86395,2.86539,5750000.0
2009-10-01 02:47:00,2.86653,2.86653,2.86351,2.86503,5500000.0
2009-10-01 02:48:00,2.86841,2.86841,2.86143,2.86499,10760000.0
2009-10-01 02:49:00,2.8631,2.86696,2.8626,2.86381,13380000.0
2009-10-01 02:50:00,2.86423,2.86729,2.86113,2.86729,6500000.0
2009-10-01 02:51:00,2.86024,2.86681,2.86024,2.8654,7000000.0
2009-10-01 02:52:00,2.86471,2.86701,2.86252,2.86276,9750000.0
2009-10-01 02:53:00,2.86642,2.86821,2.86191,2.86605,12250000.0
2009-10-01 02:54:00,2.86584,2.86869,2.86527,2.86715,10750000.0
2009-10-01 02:55:00,2.86741,2.86838,2.86287,2.86575,10000000.0
2009-10-01 02:56:00,2.86621,2.8671,2.86301,2.8665,7130000.0
2009-10-01 02:57:00,2.86615,2.86819,2.86506,2.86704,6500000.0
2009-10-01 02:58:00,2.8671,2.86808,2.86473,2.86644,8000000.0
2009-10-01 02:59:00,2.86957,2.86957,2.8647,2.86658,14500000.0
2009-10-01 03:00:00,2.86751,2.86794,2.86534,2.86639,7750000.0
2009-10-01 03:01:00,2.86657,2.86705,2.86533,2.8667,5500000.0
2009-10-01 03:02:00,2.86579,2.86949,2.86579,2.86668,7380000.0
2009-10-01 03:03:00,2.8682,2.86982,2.86465,2.86465,5880000.0
2009-10-01 03:04:00,2.86575,2.86932,2.86516,2.86718,6500000.0
2009-10-01 03:05:00,2.86308,2.86913,2.86308,2.86743,7000000.0
2009-10-01 03:06:00,2.8646,2.86891,2.86277,2.86488,8250000.0
2009-10-01 03:07:00,2.86729,2.86828,2.86553,2.8671,7000000.0
2009-10-01 03:08:00,2.86618,2.86691,2.8644,2.86599,5250000.0
2009-10-01 03:09:00,2.86618,2.86981,2.86547,2.86981,7750000.0
2009-10-01 03:10:00,2.8661,2.86652,2.86415,2.86652,9000000.0
2009-10-01 03:11:00,2.86479,2.86797,2.86404,2.86678,6250000.0
2009-10-01 03:12:00,2.86702,2.86881,2.86543,2.86543,7500000.0
2009-10-01 03:13:00,2.86593,2.86894,2.86481,2.8679,6000000.0
2009-10-01 03:14:00,2.8671,2.86958,2.8659,2.8659,8000000.0
2009-10-01 03:15:00,2.86822,2.86875,2.8629,2.86705,6380000.0
2009-10-01 03:16:00,2.8674,2.87004,2.86394,2.87004,9000000.0
2009-10-01 03:17:00,2.87004,2.87004,2.86518,2.86518,7750000.0
2009-10-01 03:18:00,2.87004,2.87004,2.86494,2.86791,8000000.0
2009-10-01 03:19:00,2.86752,2.86928,2.86482,2.86484,8250000.0
2009-10-01 03:20:00,2.86777,2.86918,2.86593,2.86647,7500000.0
2009-10-01 03:21:00,2.86376,2.86943,2.86376,2.86779,10380000.0
2009-10-01 03:22:00,2.86873,2.86873,2.86873,2.86873,750000.0
2009-10-01 03:23:00,2.86763,2.86985,2.86759,2.86965,6250000.0
2009-10-01 03:24:00,2.86369,2.86842,2.86369,2.86744,8500000.0
2009-10-01 03:25:00,2.86952,2.86952,2.86395,2.86739,8500000.0
2009-10-01 03:26:00,2.86831,2.87044,2.86431,2.86985,8750000.0
2009-10-01 03:27:00,2.8651,2.87182,2.8651,2.87182,8250000.0
2009-10-01 03:28:00,2.86827,2.87093,2.86573,2.86573,13130000.0
2009-10-01 03:29:00,2.8695,2.87085,2.86639,2.87085,10750000.0
2009-10-01 03:30:00,2.86463,2.86821,2.86392,2.86764,7750000.0
2009-10-01 03:31:00,2.86941,2.87139,2.86684,2.86846,10000000.0
2009-10-01 03:32:00,2.86915,2.86955,2.86555,2.86855,9380000.0
2009-10-01 03:33:00,2.86865,2.87055,2.86652,2.86799,7250000.0
2009-10-01 03:34:00,2.86365,2.86744,2.86258,2.86564,9500000.0
2009-10-01 03:35:00,2.87083,2.87083,2.86582,2.87083,11000000.0
2009-10-01 03:36:00,2.86807,2.87103,2.86529,2.86529,8130000.0
2009-10-01 03:37:00,2.86794,2.87041,2.86794,2.86831,5750000.0
2009-10-01 03:38:00,2.8693,2.87163,2.86371,2.86371,5250000.0
2009-10-01 03:39:00,2.86883,2.87059,2.86696,2.86846,15130000.0
2009-10-01 03:40:00,2.86931,2.87034,2.86657,2.86807,8380000.0
2009-10-01 03:41:00,2.86828,2.86918,2.86536,2.86823,10000000.0
2009-10-01 03:42:00,2.86947,2.87095,2.8685,2.86885,15000000.0
2009-10-01 03:43:00,2.8668,2.87042,2.86509,2.8701,12500000.0
2009-10-01 03:44:00,2.8681,2.86998,2.86582,2.86842,5750000.0
2009-10-01 03:45:00,2.8711,2.87129,2.86864,2.87129,11500000.0
2009-10-01 03:46:00,2.87137,2.87137,2.8678,2.8678,8250000.0
2009-10-01 03:47:00,2.86822,2.87002,2.8665,2.86755,5880000.0
2009-10-01 03:48:00,2.86855,2.87026,2.86487,2.87002,10750000.0
2009-10-01 03:49:00,2.86789,2.87043,2.86752,2.86794,7500000.0
2009-10-01 03:50:00,2.868,2.868,2.86757,2.86766,10500000.0
2009-10-01 03:51:00,2.87061,2.87061,2.86739,2.86739,7500000.0
2009-10-01 03:52:00,2.86853,2.87018,2.86561,2.8688,9500000.0
2009-10-01 03:53:00,2.8704,2.8704,2.86378,2.86378,6000000.0
2009-10-01 03:54:00,2.8677,2.87075,2.86618,2.87075,8000000.0
2009-10-01 03:55:00,2.87145,2.87145,2.86761,2.86761,5250000.0
2009-10-01 03:56:00,2.86884,2.8701,2.86796,2.86941,13380000.0
2009-10-01 03:57:00,2.86856,2.87094,2.86722,2.87094,10000000.0
2009-10-01 03:58:00,2.86706,2.87104,2.86706,2.86813,10500000.0
2009-10-01 03:59:00,2.87048,2.87048,2.86481,2.86481,8380000.0
2009-10-01 04:00:00,2.86582,2.87052,2.86582,2.86858,4880000.0
2009-10-01 04:01:00,2.86788,2.86808,2.86491,2.86743,10880000.0
2009-10-01 04:02:00,2.86573,2.86988,2.86573,2.86597,6750000.0
2009-10-01 04:03:00,2.86725,2.87101,2.86489,2.8678,10380000.0
2009-10-01 04:04:00,2.86683,2.87036,2.86683,2.86849,10250000.0
2009-10-01 04:05:00,2.86649,2.86975,2.86579,2.86859,7500000.0
2009-10-01 04:06:00,2.86728,2.86728,2.86389,2.86389,9250000.0
2009-10-01 04:07:00,2.86889,2.86951,2.86522,2.8677,6250000.0
2009-10-01 04:08:00,2.86526,2.87013,2.86526,2.86831,12130000.0
2009-10-01 04:09:00,2.86859,2.87087,2.8683,2.8683,7500000.0
2009-10-01 04:10:00,2.86812,2.87097,2.86552,2.86853,6500000.0
2009-10-01 04:11:00,2.87137,2.87137,2.86874,2.86874,3250000.0
2009-10-01 04:12:00,2.86791,2.86896,2.86643,2.86643,8750000.0
2009-10-01 04:13:00,2.87038,2.87038,2.86536,2.86629,5250000.0
2009-10-01 04:14:00,2.86854,2.86945,2.86723,2.86723,3000000.0
2009-10-01 04:15:00,2.86852,2.87115,2.86794,2.86794,6000000.0
2009-10-01 04:16:00,2.86832,2.86971,2.86714,2.86714,5500000.0
2009-10-01 04:17:00,2.86787,2.86787,2.86572,2.86707,12250000.0
2009-10-01 04:18:00,2.86698,2.86923,2.86635,2.86769,10500000.0
2009-10-01 04:19:00,2.86683,2.86729,2.86352,2.86634,9000000.0
2009-10-01 04:20:00,2.86734,2.8698,2.86502,2.86729,7250000.0
2009-10-01 04:21:00,2.8647,2.86915,2.8647,2.86707,5000000.0
2009-10-01 04:22:00,2.86391,2.86768,2.86391,2.86691,3250000.0
2009-10-01 04:23:00,2.86685,2.86706,2.86383,2.86706,3000000.0
2009-10-01 04:24:00,2.86493,2.86966,2.86493,2.86767,9000000.0
2009-10-01 04:25:00,2.86764,2.86898,2.86547,2.86797,8880000.0
2009-10-01 04:26:00,2.86759,2.86905,2.86486,2.86735,12250000.0
2009-10-01 04:27:00,2.86706,2.86922,2.86638,2.86771,6250000.0
2009-10-01 04:29:00,2.86544,2.86921,2.86544,2.8673,5000000.0
2009-10-01 04:30:00,2.8666,2.86797,2.8638,2.8671,8750000.0
2009-10-01 04:31:00,2.86594,2.86954,2.86594,2.86743,5250000.0
2009-10-01 04:32:00,2.86773,2.86947,2.8665,2.86709,5250000.0
2009-10-01 04:33:00,2.86741,2.86749,2.86554,2.86598,8500000.0
2009-10-01 04:34:00,2.86862,2.8701,2.86862,2.86874,4000000.0
2009-10-01 04:35:00,2.8694,2.87036,2.86855,2.86855,5130000.0
2009-10-01 04:36:00,2.86898,2.87027,2.86645,2.86897,11500000.0
2009-10-01 04:37:00,2.8696,2.87009,2.86534,2.86874,6500000.0
2009-10-01 04:38:00,2.86701,2.87811,2.86701,2.87419,6380000.0
2009-10-01 04:39:00,2.86756,2.87042,2.86673,2.86902,13000000.0
2009-10-01 04:40:00,2.86945,2.86945,2.86774,2.8689,3750000.0
2009-10-01 04:41:00,2.86917,2.87108,2.86917,2.87108,3250000.0
2009-10-01 04:42:00,2.86827,2.87101,2.86827,2.86875,10500000.0
2009-10-01 04:43:00,2.86889,2.8711,2.86889,2.86904,7000000.0
2009-10-01 04:44:00,2.86855,2.87089,2.8652,2.87089,7500000.0
2009-10-01 04:45:00,2.86884,2.87057,2.8669,2.86851,5750000.0
2009-10-01 04:46:00,2.86523,2.86842,2.86523,2.86794,7000000.0
2009-10-01 04:47:00,2.87073,2.87073,2.86895,2.86895,3750000.0
2009-10-01 04:48:00,2.86876,2.87135,2.86876,2.8696,10000000.0
2009-10-01 04:49:00,2.8672,2.87104,2.86607,2.87104,6000000.0
2009-10-01 04:50:00,2.87007,2.87124,2.8657,2.86789,7750000.0
2009-10-01 04:51:00,2.87075,2.87219,2.86727,2.86974,9250000.0
2009-10-01 04:52:00,2.87013,2.87128,2.86681,2.8692,8250000.0
2009-10-01 04:53:00,2.86752,2.87173,2.86651,2.87173,5500000.0
2009-10-01 04:54:00,2.87108,2.87347,2.86945,2.87258,10630000.0
2009-10-01 04:55:00,2.869,2.869,2.86532,2.86887,8750000.0
2009-10-01 04:56:00,2.86982,2.87246,2.8687,2.87045,7750000.0
2009-10-01 04:57:00,2.86803,2.87017,2.8656,2.86643,7000000.0
2009-10-01 04:58:00,2.86705,2.87137,2.86705,2.86921,8750000.0
2009-10-01 04:59:00,2.86757,2.87091,2.86572,2.86674,7000000.0
2009-10-01 05:00:00,2.86939,2.87234,2.86939,2.87234,7750000.0
2009-10-01 05:01:00,2.86886,2.87176,2.86767,2.86888,8500000.0
2009-10-01 05:02:00,2.86856,2.86921,2.86784,2.86857,13000000.0
2009-10-01 05:03:00,2.86924,2.87207,2.86924,2.87193,7500000.0
2009-10-01 05:04:00,2.86621,2.87123,2.86621,2.86918,9000000.0
2009-10-01 05:05:00,2.86956,2.87167,2.867,2.86837,8750000.0
2009-10-01 05:06:00,2.87259,2.87259,2.86786,2.87218,6500000.0
2009-10-01 05:07:00,2.86893,2.87087,2.86893,2.87087,5500000.0
2009-10-01 05:08:00,2.86884,2.8729,2.86884,2.8729,11250000.0
2009-10-01 05:09:00,2.87023,2.87023,2.86887,2.87017,10380000.0
2009-10-01 05:10:00,2.86909,2.87024,2.8679,2.87013,7000000.0
2009-10-01 05:11:00,2.86788,2.87005,2.86721,2.86974,6000000.0
2009-10-01 05:12:00,2.87217,2.87397,2.87078,2.87397,7000000.0
2009-10-01 05:13:00,2.86996,2.87321,2.86792,2.86927,8500000.0
2009-10-01 05:14:00,2.8697,2.87224,2.86966,2.87007,9000000.0
2009-10-01 05:16:00,2.86877,2.87262,2.86877,2.86927,14750000.0
2009-10-01 05:17:00,2.87228,2.8735,2.87143,2.87331,9250000.0
2009-10-01 05:18:00,2.86662,2.87183,2.86662,2.8708,12000000.0
2009-10-01 05:19:00,2.86945,2.87098,2.86779,2.87069,15500000.0
2009-10-01 05:20:00,2.86985,2.86985,2.86594,2.86954,6750000.0
2009-10-01 05:21:00,2.86965,2.87064,2.86822,2.86956,13250000.0
2009-10-01 05:22:00,2.86916,2.87137,2.8688,2.8688,9250000.0
2009-10-01 05:23:00,2.86952,2.87255,2.8678,2.87013,16250000.0
2009-10-01 05:25:00,2.87343,2.87418,2.87018,2.87332,7880000.0
2009-10-01 05:26:00,2.86886,2.87266,2.86824,2.87266,12750000.0
2009-10-01 05:27:00,2.86831,2.87253,2.86742,2.87253,6000000.0
2009-10-01 05:28:00,2.8706,2.87268,2.86697,2.86697,15000000.0
2009-10-01 05:29:00,2.86706,2.87311,2.86706,2.87311,5500000.0
2009-10-01 05:30:00,2.86882,2.87361,2.86882,2.87049,10750000.0
2009-10-01 05:31:00,2.87035,2.87087,2.86932,2.86932,5500000.0
2009-10-01 05:32:00,2.87114,2.87351,2.86985,2.87016,5500000.0
2009-10-01 05:33:00,2.87025,2.87503,2.87025,2.87279,8500000.0
2009-10-01 05:34:00,2.87249,2.87555,2.87007,2.87194,9380000.0
2009-10-01 05:35:00,2.87073,2.87447,2.86822,2.86822,8500000.0
2009-10-01 05:36:00,2.87329,2.87497,2.87099,2.87255,10500000.0
2009-10-01 05:37:00,2.87254,2.87394,2.86991,2.86991,10000000.0
2009-10-01 05:38:00,2.8732,2.87463,2.87214,2.87314,6630000.0
2009-10-01 05:39:00,2.87258,2.87488,2.86938,2.87155,10500000.0
2009-10-01 05:40:00,2.87035,2.87387,2.8694,2.87387,7000000.0
2009-10-01 05:41:00,2.87126,2.87241,2.86961,2.87,8750000.0
2009-10-01 05:42:00,2.87296,2.87442,2.8717,2.87291,7380000.0
2009-10-01 05:43:00,2.87119,2.87445,2.86774,2.87445,9750000.0
2009-10-01 05:44:00,2.87202,2.87381,2.87008,2.87248,5250000.0
2009-10-01 05:45:00,2.87274,2.87566,2.87271,2.87346,8750000.0
2009-10-01 05:46:00,2.87318,2.87519,2.87109,2.87377,13500000.0
2009-10-01 05:47:00,2.86933,2.87619,2.86933,2.87311,12000000.0
2009-10-01 05:48:00,2.87384,2.87608,2.86856,2.87269,18500000.0
2009-10-01 05:49:00,2.87231,2.87378,2.86812,2.86812,16880000.0
2009-10-01 05:50:00,2.8706,2.87495,2.8706,2.87314,7000000.0
2009-10-01 05:51:00,2.87333,2.87569,2.87039,2.87569,16250000.0
2009-10-01 05:52:00,2.87218,2.87307,2.87092,2.87259,10250000.0
2009-10-01 05:53:00,2.87382,2.87572,2.87069,2.87334,12000000.0
2009-10-01 05:54:00,2.87048,2.87309,2.86888,2.87149,16250000.0
2009-10-01 05:55:00,2.86989,2.87529,2.86989,2.8732,14000000.0
2009-10-01 05:56:00,2.87379,2.87472,2.86794,2.87331,6500000.0
2009-10-01 05:57:00,2.87326,2.87579,2.8713,2.87296,13750000.0
2009-10-01 05:58:00,2.87199,2.87531,2.87081,2.8726,6250000.0
2009-10-01 05:59:00,2.87553,2.87553,2.86918,2.87346,12500000.0
2009-10-01 06:00:00,2.87072,2.87429,2.86968,2.86969,12250000.0
2009-10-01 06:01:00,2.87275,2.87402,2.87275,2.87301,6250000.0
2009-10-01 06:02:00,2.87298,2.87496,2.86999,2.86999,6250000.0
2009-10-01 06:03:00,2.8732,2.87399,2.86918,2.87399,6750000.0
2009-10-01 06:04:00,2.87386,2.87434,2.87103,2.87103,5500000.0
2009-10-01 06:05:00,2.87348,2.87559,2.87184,2.8736,14750000.0
2009-10-01 06:06:00,2.87535,2.87535,2.87247,2.87247,8500000.0
2009-10-01 06:07:00,2.87266,2.87619,2.87061,2.87398,10250000.0
2009-10-01 06:09:00,2.87316,2.87521,2.87107,2.87306,9750000.0
2009-10-01 06:10:00,2.86886,2.87285,2.8679,2.87226,7500000.0
2009-10-01 06:11:00,2.87235,2.87412,2.87195,2.87283,6250000.0
2009-10-01 06:12:00,2.87217,2.87494,2.87088,2.87349,8500000.0
2009-10-01 06:13:00,2.87505,2.87505,2.87121,2.87121,8000000.0
2009-10-01 06:14:00,2.87245,2.87285,2.86912,2.8718,12260000.0
2009-10-01 06:15:00,2.87211,2.87285,2.87126,2.87285,5250000.0
2009-10-01 06:16:00,2.86934,2.87487,2.86934,2.87324,6000000.0
2009-10-01 06:17:00,2.87301,2.87465,2.86868,2.87084,9750000.0
2009-10-01 06:18:00,2.87288,2.87515,2.87108,2.87209,13250000.0
2009-10-01 06:19:00,2.87307,2.87524,2.87268,2.87268,10250000.0
2009-10-01 06:20:00,2.87268,2.87416,2.86897,2.87302,5500000.0
2009-10-01 06:21:00,2.87261,2.87313,2.87222,2.8727,8130000.0
2009-10-01 06:22:00,2.87168,2.87568,2.87021,2.87474,5250000.0
2009-10-01 06:23:00,2.87308,2.87536,2.87284,2.87529,6630000.0
2009-10-01 06:24:00,2.86983,2.87415,2.86983,2.87321,8500000.0
2009-10-01 06:25:00,2.87278,2.87541,2.86974,2.8735,10250000.0
2009-10-01 06:26:00,2.87223,2.87312,2.86845,2.87254,10750000.0
2009-10-01 06:27:00,2.87274,2.87417,2.87069,2.87223,8250000.0
2009-10-01 06:28:00,2.86961,2.87573,2.86961,2.87573,8750000.0
2009-10-01 06:29:00,2.87336,2.8746,2.87248,2.87299,5750000.0
2009-10-01 06:30:00,2.87349,2.87535,2.87287,2.87535,10750000.0
2009-10-01 06:31:00,2.87332,2.87552,2.87255,2.87552,6750000.0
2009-10-01 06:32:00,2.87178,2.87546,2.87178,2.87358,9130000.0
2009-10-01 06:33:00,2.87569,2.87653,2.87438,2.87582,8250000.0
2009-10-01 06:34:00,2.87281,2.87555,2.87011,2.8731,8250000.0
2009-10-01 06:35:00,2.8734,2.87685,2.87178,2.87372,13250000.0
2009-10-01 06:36:00,2.873,2.87604,2.8717,2.87342,7500000.0
2009-10-01 06:37:00,2.87154,2.87629,2.87154,2.87629,6250000.0
2009-10-01 06:38:00,2.87337,2.87531,2.87037,2.87359,6750000.0
2009-10-01 06:39:00,2.8739,2.87598,2.87202,2.87475,8000000.0
2009-10-01 06:40:00,2.87501,2.87661,2.87095,2.87435,8750000.0
2009-10-01 06:41:00,2.87193,2.87385,2.87193,2.87364,11000000.0
2009-10-01 06:42:00,2.87464,2.87561,2.87232,2.87415,10500000.0
2009-10-01 06:43:00,2.87379,2.87703,2.87327,2.87703,7500000.0
2009-10-01 06:44:00,2.87485,2.87752,2.87356,2.87402,6000000.0
2009-10-01 06:45:00,2.87391,2.87605,2.87197,2.87446,8750000.0
2009-10-01 06:46:00,2.874,2.87431,2.86965,2.87379,9500000.0
2009-10-01 06:47:00,2.87444,2.87578,2.87142,2.87142,9500000.0
2009-10-01 06:48:00,2.87361,2.87699,2.87302,2.87671,7250000.0
2009-10-01 06:49:00,2.87409,2.87599,2.86931,2.87386,8750000.0
2009-10-01 06:50:00,2.87446,2.87665,2.87385,2.87665,7500000.0
2009-10-01 06:51:00,2.8744,2.87679,2.87107,2.87409,11000000.0
2009-10-01 06:52:00,2.87322,2.87633,2.87322,2.87506,11000000.0
2009-10-01 06:53:00,2.87086,2.87689,2.87086,2.87689,5250000.0
2009-10-01 06:54:00,2.8745,2.87672,2.87438,2.87515,7750000.0
2009-10-01 06:55:00,2.87422,2.87638,2.87105,2.87638,8500000.0
2009-10-01 06:56:00,2.87513,2.87614,2.87075,2.87075,6250000.0
2009-10-01 06:57:00,2.87282,2.87677,2.87272,2.87465,10500000.0
2009-10-01 06:58:00,2.87465,2.87735,2.87464,2.87735,8000000.0
2009-10-01 06:59:00,2.87518,2.87659,2.87423,2.87423,5750000.0
2009-10-01 07:00:00,2.87496,2.87784,2.87326,2.87326,6250000.0
2009-10-01 07:01:00,2.86968,2.87803,2.86968,2.87803,6750000.0
2009-10-01 07:02:00,2.87658,2.87729,2.8745,2.8747,6250000.0
2009-10-01 07:03:00,2.87374,2.87586,2.87052,2.87403,7750000.0
2009-10-01 07:04:00,2.87181,2.87709,2.87124,2.87124,11750000.0
2009-10-01 07:05:00,2.87473,2.8767,2.87009,2.87009,7750000.0
2009-10-01 07:06:00,2.87452,2.87591,2.87083,2.87309,9250000.0
2009-10-01 07:07:00,2.87476,2.87669,2.87347,2.87347,8750000.0
2009-10-01 07:08:00,2.87398,2.87656,2.87286,2.87361,12250000.0
2009-10-01 07:09:00,2.8755,2.87616,2.87379,2.87379,10500000.0
2009-10-01 07:10:00,2.87459,2.87798,2.87035,2.87035,9000000.0
2009-10-01 07:11:00,2.87138,2.87583,2.87138,2.87301,9250000.0
2009-10-01 07:12:00,2.8751,2.87709,2.87282,2.87282,7750000.0
2009-10-01 07:13:00,2.87027,2.8768,2.87027,2.87488,9750000.0
2009-10-01 07:14:00,2.87306,2.87745,2.87174,2.87745,12000000.0
2009-10-01 07:15:00,2.87342,2.8741,2.87043,2.87405,8260000.0
2009-10-01 07:16:00,2.87379,2.87592,2.8692,2.8692,9500000.0
2009-10-01 07:17:00,2.87474,2.87643,2.87274,2.87274,6250000.0
2009-10-01 07:18:00,2.87317,2.87585,2.87216,2.8751,5130000.0
2009-10-01 07:19:00,2.87362,2.87595,2.86959,2.86959,5750000.0
2009-10-01 07:20:00,2.87545,2.87695,2.87412,2.87466,6630000.0
2009-10-01 07:21:00,2.87363,2.87569,2.86952,2.8742,7000000.0
2009-10-01 07:22:00,2.87368,2.87665,2.87339,2.87457,11250000.0
2009-10-01 07:23:00,2.8711,2.87513,2.8711,2.87314,5630000.0
2009-10-01 07:24:00,2.87416,2.87487,2.86972,2.87327,9500000.0
2009-10-01 07:25:00,2.87633,2.87636,2.87163,2.87278,7750000.0
2009-10-01 07:26:00,2.87476,2.87535,2.87313,2.87313,7500000.0
2009-10-01 07:27:00,2.8735,2.8762,2.87095,2.8762,9250000.0
2009-10-01 07:28:00,2.872,2.87602,2.86866,2.87602,11500000.0
2009-10-01 07:29:00,2.87534,2.87663,2.87163,2.87482,10750000.0
2009-10-01 07:30:00,2.87363,2.87513,2.87321,2.87484,8750000.0
2009-10-01 07:31:00,2.87259,2.87649,2.87146,2.87591,8380000.0
2009-10-01 07:32:00,2.87344,2.87635,2.87308,2.87308,7250000.0
2009-10-01 07:33:00,2.87269,2.87617,2.86931,2.87413,9500000.0
2009-10-01 07:34:00,2.87389,2.87557,2.87277,2.87277,8000000.0
2009-10-01 07:35:00,2.87521,2.87632,2.87282,2.87546,7500000.0
2009-10-01 07:36:00,2.87472,2.87595,2.87053,2.87333,8250000.0
2009-10-01 07:37:00,2.87396,2.87601,2.87303,2.87601,8260000.0
2009-10-01 07:38:00,2.87097,2.87598,2.87027,2.87383,11000000.0
2009-10-01 07:39:00,2.87274,2.87661,2.87274,2.87557,6000000.0
2009-10-01 07:40:00,2.87724,2.87724,2.86959,2.87398,7750000.0
2009-10-01 07:41:00,2.87536,2.87648,2.87273,2.8739,12000000.0
2009-10-01 07:42:00,2.87436,2.87762,2.87345,2.87345,9250000.0
2009-10-01 07:43:00,2.87342,2.87731,2.87335,2.87412,8750000.0
2009-10-01 07:44:00,2.87062,2.8756,2.87062,2.87403,11380000.0
2009-10-01 07:45:00,2.87552,2.87744,2.87273,2.87718,6250000.0
2009-10-01 07:46:00,2.87944,2.88218,2.87879,2.8797,6000000.0
2009-10-01 07:47:00,2.87967,2.88287,2.87861,2.87861,8750000.0
2009-10-01 07:48:00,2.88208,2.88668,2.88143,2.88352,7500000.0
2009-10-01 07:49:00,2.88255,2.8855,2.87942,2.88033,6750000.0
2009-10-01 07:50:00,2.88257,2.8857,2.88067,2.88187,10750000.0
2009-10-01 07:51:00,2.88179,2.8849,2.87926,2.88085,5250000.0
2009-10-01 07:52:00,2.87997,2.88221,2.87762,2.88053,5250000.0
2009-10-01 07:53:00,2.88077,2.88506,2.87843,2.88279,11880000.0
2009-10-01 07:54:00,2.88367,2.88507,2.88185,2.88431,5500000.0
2009-10-01 07:55:00,2.88667,2.88736,2.88512,2.8872,7000000.0
2009-10-01 07:56:00,2.88595,2.88908,2.88415,2.88775,7750000.0
2009-10-01 07:57:00,2.8879,2.88945,2.88656,2.88779,9000000.0
2009-10-01 07:58:00,2.88916,2.89006,2.88644,2.88785,6250000.0
2009-10-01 07:59:00,2.88895,2.89054,2.88772,2.88951,6250000.0
2009-10-01 08:00:00,2.88763,2.89225,2.8854,2.88813,7000000.0
2009-10-01 08:01:00,2.89051,2.89334,2.89004,2.89288,6750000.0
2009-10-01 08:02:00,2.89275,2.8931,2.88791,2.88947,7500000.0
2009-10-01 08:03:00,2.89173,2.89299,2.88907,2.89288,7750000.0
2009-10-01 08:04:00,2.89242,2.89315,2.88847,2.89204,9000000.0
2009-10-01 08:05:00,2.89328,2.89346,2.89048,2.89145,7630000.0
2009-10-01 08:06:00,2.88913,2.89199,2.88742,2.89001,8000000.0
2009-10-01 08:07:00,2.88671,2.89183,2.88671,2.89155,10500000.0
2009-10-01 08:08:00,2.89215,2.89255,2.8893,2.89184,7000000.0
2009-10-01 08:09:00,2.89206,2.89952,2.89014,2.89871,5500000.0
2009-10-01 08:10:00,2.89802,2.89843,2.89222,2.89843,8380000.0
2009-10-01 08:11:00,2.8977,2.89798,2.89236,2.89236,5880000.0
2009-10-01 08:12:00,2.89494,2.89876,2.8943,2.8968,5500000.0
2009-10-01 08:13:00,2.89898,2.89991,2.89567,2.89991,10250000.0
2009-10-01 08:14:00,2.89831,2.90078,2.89741,2.89818,7250000.0
2009-10-01 08:15:00,2.901,2.90171,2.89658,2.90171,5250000.0
2009-10-01 08:16:00,2.90087,2.90125,2.89908,2.90064,6000000.0
2009-10-01 08:17:00,2.90101,2.90144,2.89869,2.89881,11750000.0
2009-10-01 08:18:00,2.8965,2.90024,2.89597,2.89607,8750000.0
2009-10-01 08:19:00,2.89888,2.90087,2.89655,2.89655,5750000.0
2009-10-01 08:20:00,2.89988,2.89988,2.89415,2.89415,6500000.0
2009-10-01 08:21:00,2.89718,2.89941,2.89428,2.89552,7250000.0
2009-10-01 08:22:00,2.89453,2.89733,2.89366,2.89366,12380000.0
2009-10-01 08:23:00,2.89792,2.89793,2.89506,2.89686,6000000.0
2009-10-01 08:24:00,2.89595,2.89801,2.89437,2.89505,8380000.0
2009-10-01 08:25:00,2.89674,2.89909,2.89457,2.89728,8000000.0
2009-10-01 08:26:00,2.89589,2.89803,2.893,2.89311,6750000.0
2009-10-01 08:27:00,2.89351,2.89692,2.89161,2.89664,7000000.0
2009-10-01 08:28:00,2.89407,2.89701,2.89391,2.89603,8500000.0
2009-10-01 08:29:00,2.89587,2.89657,2.89206,2.89366,11630000.0
2009-10-01 08:30:00,2.89387,2.8972,2.89207,2.89479,9630000.0
2009-10-01 08:31:00,2.89559,2.89721,2.89392,2.89592,6000000.0
2009-10-01 08:32:00,2.89585,2.89598,2.89056,2.89056,6130000.0
2009-10-01 08:33:00,2.89151,2.89485,2.88931,2.88931,6250000.0
2009-10-01 08:34:00,2.89333,2.89622,2.89187,2.89373,8750000.0
2009-10-01 08:35:00,2.8952,2.89664,2.89016,2.89205,6500000.0
2009-10-01 08:36:00,2.89375,2.89492,2.89117,2.89362,6630000.0
2009-10-01 08:37:00,2.89244,2.8944,2.89154,2.8929,9500000.0
2009-10-01 08:38:00,2.89402,2.89503,2.89266,2.89376,7000000.0
2009-10-01 08:39:00,2.89492,2.8954,2.89154,2.89472,8750000.0
2009-10-01 08:40:00,2.89099,2.8941,2.89049,2.89323,12000000.0
2009-10-01 08:41:00,2.89067,2.89385,2.89067,2.89298,10000000.0
2009-10-01 08:42:00,2.89117,2.89516,2.89039,2.89318,6000000.0
2009-10-01 08:43:00,2.89428,2.89543,2.88957,2.89403,11000000.0
2009-10-01 08:44:00,2.89331,2.89331,2.89043,2.89281,9250000.0
2009-10-01 08:45:00,2.88957,2.8924,2.8878,2.89195,9750000.0
2009-10-01 08:46:00,2.89206,2.8923,2.88772,2.89018,10000000.0
2009-10-01 08:47:00,2.89273,2.89299,2.88716,2.89181,5750000.0
2009-10-01 08:48:00,2.89105,2.89406,2.89074,2.89092,5500000.0
2009-10-01 08:49:00,2.89363,2.89505,2.88931,2.89478,7500000.0
2009-10-01 08:50:00,2.89573,2.8967,2.89272,2.89355,9250000.0
2009-10-01 08:51:00,2.895,2.89561,2.89228,2.89359,11010000.0
2009-10-01 08:52:00,2.8952,2.89524,2.89214,2.89214,10000000.0
2009-10-01 08:53:00,2.89476,2.89512,2.88907,2.89122,13000000.0
2009-10-01 08:54:00,2.89356,2.89384,2.89086,2.89185,7750000.0
2009-10-01 08:55:00,2.89161,2.89381,2.89063,2.89305,5380000.0
2009-10-01 08:56:00,2.88755,2.89224,2.88755,2.89058,5630000.0
2009-10-01 08:57:00,2.89112,2.89378,2.88841,2.89347,7880000.0
2009-10-01 08:58:00,2.88979,2.89319,2.88868,2.89319,12500000.0
2009-10-01 08:59:00,2.89212,2.89423,2.89133,2.89233,7130000.0
2009-10-01 09:00:00,2.88677,2.89428,2.88677,2.89397,6500000.0
2009-10-01 09:01:00,2.89309,2.89363,2.89029,2.8928,8000000.0
2009-10-01 09:02:00,2.89365,2.89443,2.89172,2.89443,8000000.0
2009-10-01 09:03:00,2.89255,2.89515,2.89105,2.89511,8750000.0
2009-10-01 09:04:00,2.89294,2.89393,2.89164,2.89282,6500000.0
2009-10-01 09:05:00,2.88974,2.89538,2.88974,2.89423,8500000.0
2009-10-01 09:06:00,2.89386,2.8968,2.89029,2.89523,14500000.0
2009-10-01 09:07:00,2.89258,2.89541,2.89189,2.89541,8000000.0
2009-10-01 09:08:00,2.89064,2.89434,2.88979,2.89333,5750000.0
2009-10-01 09:09:00,2.8922,2.89505,2.89013,2.89493,8250000.0
2009-10-01 09:10:00,2.894,2.89496,2.89074,2.89445,7750000.0
2009-10-01 09:11:00,2.89233,2.89329,2.89118,2.89279,6250000.0
2009-10-01 09:12:00,2.89145,2.89145,2.88686,2.88818,8000000.0
2009-10-01 09:13:00,2.89024,2.89115,2.88529,2.89115,7630000.0
2009-10-01 09:14:00,2.89019,2.89132,2.8846,2.89132,6750000.0
2009-10-01 09:15:00,2.89146,2.89196,2.88683,2.88683,12000000.0
2009-10-01 09:16:00,2.89168,2.89168,2.88636,2.89024,8750000.0
2009-10-01 09:17:00,2.88937,2.89108,2.88651,2.89108,9500000.0
2009-10-01 09:18:00,2.88729,2.8905,2.88654,2.88823,9500000.0
2009-10-01 09:19:00,2.88676,2.88918,2.88378,2.88874,6000000.0
2009-10-01 09:20:00,2.88104,2.88787,2.88104,2.88406,7000000.0
2009-10-01 09:21:00,2.88338,2.88807,2.88251,2.88414,8500000.0
2009-10-01 09:22:00,2.88534,2.88645,2.88454,2.88454,9880000.0
2009-10-01 09:23:00,2.88335,2.88598,2.88251,2.88312,6250000.0
2009-10-01 09:24:00,2.88334,2.88645,2.88074,2.8844,6250000.0
2009-10-01 09:25:00,2.88411,2.88562,2.8809,2.88562,8380000.0
2009-10-01 09:26:00,2.88479,2.88606,2.88289,2.88606,9000000.0
2009-10-01 09:27:00,2.88303,2.88639,2.8814,2.88327,10250000.0
2009-10-01 09:28:00,2.88624,2.88813,2.88453,2.88717,5250000.0
2009-10-01 09:29:00,2.88605,2.88854,2.88565,2.88723,8250000.0
2009-10-01 09:30:00,2.88792,2.88813,2.88576,2.88694,5750000.0
2009-10-01 09:31:00,2.88592,2.88718,2.88499,2.88697,8750000.0
2009-10-01 09:32:00,2.88538,2.88622,2.88181,2.88622,7250000.0
2009-10-01 09:33:00,2.88516,2.88568,2.88079,2.88079,6250000.0
2009-10-01 09:34:00,2.88494,2.88527,2.88072,2.88072,10880000.0
2009-10-01 09:35:00,2.88329,2.88329,2.87825,2.88247,11500000.0
2009-10-01 09:36:00,2.87877,2.88207,2.87877,2.88137,8750000.0
2009-10-01 09:37:00,2.8818,2.8818,2.87597,2.88105,11000000.0
2009-10-01 09:38:00,2.88182,2.88209,2.87392,2.87662,7750000.0
2009-10-01 09:39:00,2.879,2.87942,2.87718,2.87908,7750000.0
2009-10-01 09:40:00,2.87654,2.87889,2.87292,2.87793,11000000.0
2009-10-01 09:41:00,2.87882,2.88263,2.87772,2.88263,8750000.0
2009-10-01 09:42:00,2.8794,2.88143,2.8774,2.87751,5750000.0
2009-10-01 09:43:00,2.87764,2.88156,2.87749,2.88041,9000000.0
2009-10-01 09:44:00,2.87887,2.88042,2.87687,2.88042,8750000.0
2009-10-01 09:45:00,2.87777,2.87924,2.87233,2.87864,8500000.0
2009-10-01 09:46:00,2.87909,2.87937,2.8737,2.87757,6630000.0
2009-10-01 09:47:00,2.87607,2.88053,2.87607,2.88024,5250000.0
2009-10-01 09:48:00,2.87841,2.88005,2.87746,2.88005,7750000.0
2009-10-01 09:49:00,2.88028,2.88081,2.87817,2.87849,5130000.0
2009-10-01 09:50:00,2.8816,2.88196,2.87767,2.88118,10500000.0
2009-10-01 09:51:00,2.88201,2.88201,2.87796,2.87908,8000000.0
2009-10-01 09:52:00,2.88168,2.88168,2.87768,2.87948,5250000.0
2009-10-01 09:53:00,2.88044,2.88115,2.87823,2.87965,11250000.0
2009-10-01 09:54:00,2.87948,2.88077,2.87663,2.88077,9500000.0
2009-10-01 09:55:00,2.87844,2.88097,2.87843,2.8805,6250000.0
2009-10-01 09:56:00,2.88101,2.88101,2.8765,2.87922,10000000.0
2009-10-01 09:57:00,2.87994,2.88001,2.87572,2.87811,5500000.0
2009-10-01 09:58:00,2.87883,2.88181,2.8766,2.88131,8500000.0
2009-10-01 09:59:00,2.87775,2.88257,2.87774,2.88257,6630000.0
2009-10-01 10:00:00,2.8773,2.88139,2.87649,2.87857,10750000.0
2009-10-01 10:01:00,2.88022,2.88234,2.87995,2.8817,6250000.0
2009-10-01 10:02:00,2.87786,2.88526,2.87786,2.88435,10000000.0
2009-10-01 10:03:00,2.8831,2.88445,2.88004,2.88248,7000000.0
2009-10-01 10:04:00,2.8781,2.88434,2.8781,2.88392,8500000.0
2009-10-01 10:05:00,2.88412,2.88439,2.88211,2.88404,14500000.0
2009-10-01 10:06:00,2.88479,2.88479,2.88267,2.88289,5380000.0
2009-10-01 10:07:00,2.88401,2.88648,2.88326,2.88648,7250000.0
2009-10-01 10:08:00,2.88568,2.88595,2.88312,2.88404,10000000.0
2009-10-01 10:09:00,2.88659,2.88675,2.88038,2.88562,6260000.0
2009-10-01 10:10:00,2.88184,2.88708,2.88184,2.88698,10250000.0
2009-10-01 10:11:00,2.88327,2.88783,2.88327,2.88715,9500000.0
2009-10-01 10:12:00,2.88458,2.88763,2.8832,2.88437,9250000.0
2009-10-01 10:13:00,2.88414,2.88689,2.88326,2.88496,12250000.0
2009-10-01 10:14:00,2.8875,2.88806,2.88107,2.88107,8250000.0
2009-10-01 10:15:00,2.8871,2.88727,2.88487,2.88574,10750000.0
2009-10-01 10:16:00,2.88659,2.88669,2.88014,2.88442,8250000.0
2009-10-01 10:17:00,2.88679,2.88861,2.88534,2.88774,7750000.0
2009-10-01 10:18:00,2.88013,2.88749,2.88013,2.88516,10750000.0
2009-10-01 10:19:00,2.88581,2.88682,2.88435,2.88637,8750000.0
2009-10-01 10:20:00,2.88504,2.88777,2.88504,2.88777,9380000.0
2009-10-01 10:21:00,2.8847,2.88805,2.88324,2.88791,7250000.0
2009-10-01 10:22:00,2.8857,2.89119,2.88353,2.88727,8500000.0
2009-10-01 10:23:00,2.88842,2.88842,2.88282,2.88282,10750000.0
2009-10-01 10:24:00,2.88907,2.88907,2.88278,2.88373,10380000.0
2009-10-01 10:25:00,2.88767,2.88869,2.88595,2.88722,7750000.0
2009-10-01 10:26:00,2.88204,2.88812,2.88204,2.88812,6000000.0
2009-10-01 10:27:00,2.88877,2.8888,2.88297,2.88484,7750000.0
2009-10-01 10:28:00,2.88471,2.88835,2.88151,2.88697,10000000.0
2009-10-01 10:29:00,2.88759,2.88837,2.88577,2.88837,8750000.0
2009-10-01 10:30:00,2.88678,2.88753,2.88568,2.88753,12380000.0
2009-10-01 10:31:00,2.88841,2.88841,2.88386,2.88386,10000000.0
2009-10-01 10:32:00,2.88715,2.88762,2.8804,2.88762,16130000.0
2009-10-01 10:33:00,2.88738,2.88775,2.88485,2.88485,6880000.0
2009-10-01 10:34:00,2.88737,2.88859,2.88548,2.88819,6380000.0
2009-10-01 10:35:00,2.88989,2.88989,2.88464,2.88978,8750000.0
2009-10-01 10:36:00,2.88941,2.89249,2.88786,2.88984,6000000.0
2009-10-01 10:37:00,2.89165,2.8917,2.88862,2.8917,5250000.0
2009-10-01 10:38:00,2.89108,2.89146,2.88807,2.89118,10000000.0
2009-10-01 10:39:00,2.88864,2.8915,2.88864,2.88893,6750000.0
2009-10-01 10:40:00,2.89088,2.89136,2.88726,2.88726,6130000.0
2009-10-01 10:41:00,2.88964,2.88997,2.88374,2.88374,6000000.0
2009-10-01 10:42:00,2.8876,2.88931,2.88673,2.88839,8000000.0
2009-10-01 10:43:00,2.89132,2.89165,2.88491,2.89091,10000000.0
2009-10-01 10:44:00,2.89226,2.89226,2.88554,2.89085,8130000.0
2009-10-01 10:45:00,2.88536,2.89135,2.88536,2.89135,8380000.0
2009-10-01 10:46:00,2.88987,2.89223,2.88739,2.88978,5250000.0
2009-10-01 10:47:00,2.89213,2.89301,2.88864,2.89035,7380000.0
2009-10-01 10:48:00,2.88986,2.89188,2.88773,2.89144,8000000.0
2009-10-01 10:49:00,2.89167,2.89271,2.88752,2.89271,5500000.0
2009-10-01 10:50:00,2.8887,2.89255,2.88862,2.89255,10750000.0
2009-10-01 10:51:00,2.8922,2.8928,2.88699,2.88699,7500000.0
2009-10-01 10:52:00,2.88936,2.89398,2.88936,2.89398,10000000.0
2009-10-01 10:53:00,2.89246,2.8926,2.89104,2.89117,5500000.0
2009-10-01 10:54:00,2.89358,2.89358,2.88902,2.88902,8380000.0
2009-10-01 10:55:00,2.89182,2.89373,2.89046,2.89302,5500000.0
2009-10-01 10:56:00,2.89063,2.89352,2.88882,2.89352,5750000.0
2009-10-01 10:57:00,2.89082,2.89325,2.89082,2.8911,7750000.0
2009-10-01 10:58:00,2.88863,2.8944,2.88863,2.89104,6750000.0
2009-10-01 10:59:00,2.89375,2.89391,2.88999,2.89095,8500000.0
2009-10-01 11:00:00,2.89239,2.8936,2.89187,2.89305,8000000.0
2009-10-01 11:01:00,2.89307,2.89307,2.88997,2.89123,10500000.0
2009-10-01 11:02:00,2.89315,2.89332,2.88971,2.89243,9380000.0
2009-10-01 11:03:00,2.89362,2.89414,2.88913,2.88913,12500000.0
2009-10-01 11:04:00,2.89049,2.894,2.89049,2.89133,10250000.0
2009-10-01 11:05:00,2.89024,2.89421,2.89024,2.89415,5500000.0
2009-10-01 11:06:00,2.89322,2.89476,2.88935,2.89405,5130000.0
2009-10-01 11:07:00,2.89493,2.89493,2.89032,2.89393,8250000.0
2009-10-01 11:08:00,2.89365,2.89431,2.88996,2.88996,8260000.0
2009-10-01 11:09:00,2.89102,2.89456,2.89038,2.89451,8880000.0
2009-10-01 11:10:00,2.89252,2.89456,2.88936,2.89274,7250000.0
2009-10-01 11:11:00,2.89459,2.89543,2.8904,2.8904,7250000.0
2009-10-01 11:12:00,2.8947,2.89549,2.89164,2.89219,9250000.0
2009-10-01 11:13:00,2.89626,2.89626,2.8916,2.89287,13750000.0
2009-10-01 11:14:00,2.89459,2.89569,2.89019,2.89473,14250000.0
2009-10-01 11:15:00,2.89219,2.89616,2.89219,2.89616,7630000.0
2009-10-01 11:16:00,2.89651,2.89781,2.89184,2.89707,10500000.0
2009-10-01 11:17:00,2.89454,2.89664,2.89296,2.89296,8000000.0
2009-10-01 11:18:00,2.89616,2.89648,2.89308,2.89584,6750000.0
2009-10-01 11:19:00,2.89391,2.89768,2.89202,2.89405,12380000.0
2009-10-01 11:20:00,2.89461,2.89652,2.89416,2.89652,11000000.0
2009-10-01 11:21:00,2.89524,2.89631,2.89209,2.89631,6750000.0
2009-10-01 11:22:00,2.89561,2.89654,2.8913,2.89493,6380000.0
2009-10-01 11:23:00,2.89598,2.89623,2.89309,2.89508,9500000.0
2009-10-01 11:24:00,2.89716,2.89716,2.89158,2.8949,8380000.0
2009-10-01 11:25:00,2.89332,2.89428,2.8911,2.89423,6000000.0
2009-10-01 11:26:00,2.89032,2.89413,2.89032,2.89162,5500000.0
2009-10-01 11:27:00,2.89511,2.89511,2.89163,2.89309,7880000.0
2009-10-01 11:28:00,2.89378,2.89506,2.89151,2.89277,9000000.0
2009-10-01 11:29:00,2.89466,2.89609,2.8913,2.8913,5250000.0
2009-10-01 11:30:00,2.89441,2.89462,2.89018,2.89195,10000000.0
2009-10-01 11:31:00,2.89267,2.89531,2.88918,2.89198,6750000.0
2009-10-01 11:32:00,2.8911,2.89533,2.8908,2.8953,10380000.0
2009-10-01 11:33:00,2.8953,2.89631,2.89153,2.89508,9000000.0
2009-10-01 11:34:00,2.89284,2.89547,2.89131,2.89445,10510000.0
2009-10-01 11:35:00,2.89404,2.89457,2.89124,2.89248,7750000.0
2009-10-01 11:36:00,2.89271,2.89579,2.89271,2.89513,7000000.0
2009-10-01 11:37:00,2.89606,2.89606,2.89121,2.89121,7500000.0
2009-10-01 11:38:00,2.89267,2.89588,2.89222,2.89432,7500000.0
2009-10-01 11:39:00,2.89559,2.89573,2.89203,2.89344,5500000.0
2009-10-01 11:40:00,2.89548,2.89565,2.89191,2.89216,6000000.0
2009-10-01 11:41:00,2.89399,2.89644,2.89184,2.89288,10880000.0
2009-10-01 11:42:00,2.8947,2.89545,2.89284,2.89469,6500000.0
2009-10-01 11:43:00,2.89423,2.89462,2.88949,2.88988,7630000.0
2009-10-01 11:44:00,2.89462,2.89541,2.89126,2.89539,10750000.0
2009-10-01 11:45:00,2.89297,2.89622,2.89195,2.89621,7750000.0
2009-10-01 11:46:00,2.89421,2.89713,2.89421,2.89713,10250000.0
2009-10-01 11:47:00,2.89757,2.8978,2.89423,2.89423,5500000.0
2009-10-01 11:48:00,2.89719,2.89737,2.89358,2.89358,5500000.0
2009-10-01 11:49:00,2.89527,2.89691,2.89214,2.89691,6250000.0
2009-10-01 11:50:00,2.89344,2.89771,2.89151,2.89749,8880000.0
2009-10-01 11:51:00,2.89699,2.89699,2.89169,2.89681,6250000.0
2009-10-01 11:52:00,2.89408,2.89739,2.89283,2.89712,9250000.0
2009-10-01 11:53:00,2.89409,2.89805,2.89374,2.89374,10500000.0
2009-10-01 11:54:00,2.89552,2.89868,2.89151,2.89561,7380000.0
2009-10-01 11:55:00,2.89744,2.9017,2.89744,2.90109,11000000.0
2009-10-01 11:56:00,2.89772,2.90121,2.89677,2.90121,9750000.0
2009-10-01 11:57:00,2.90027,2.90027,2.89681,2.89907,6750000.0
2009-10-01 11:58:00,2.89862,2.89971,2.89415,2.89943,8750000.0
2009-10-01 11:59:00,2.89832,2.89902,2.89545,2.89862,6130000.0
2009-10-01 12:00:00,2.90031,2.9012,2.89601,2.89621,8750000.0
2009-10-01 12:01:00,2.9001,2.90033,2.89544,2.89611,11500000.0
2009-10-01 12:02:00,2.89702,2.8999,2.89554,2.89554,7380000.0
2009-10-01 12:03:00,2.89969,2.89969,2.89618,2.8992,5500000.0
2009-10-01 12:04:00,2.89856,2.89998,2.8923,2.89703,9250000.0
2009-10-01 12:05:00,2.89864,2.90076,2.89666,2.8974,5750000.0
2009-10-01 12:06:00,2.90038,2.90038,2.8962,2.89961,5500000.0
2009-10-01 12:07:00,2.8978,2.90086,2.89738,2.89815,11250000.0
2009-10-01 12:08:00,2.90091,2.90151,2.89692,2.89895,8250000.0
2009-10-01 12:09:00,2.89682,2.89927,2.89332,2.89436,8250000.0
2009-10-01 12:10:00,2.90099,2.90176,2.89568,2.9003,7750000.0
2009-10-01 12:11:00,2.89967,2.90055,2.89514,2.8985,8500000.0
2009-10-01 12:12:00,2.90237,2.90246,2.89381,2.8965,9000000.0
2009-10-01 12:13:00,2.89969,2.90236,2.89864,2.90236,12260000.0
2009-10-01 12:14:00,2.89913,2.90155,2.89867,2.90155,7000000.0
2009-10-01 12:15:00,2.89763,2.90184,2.89616,2.90184,6750000.0
2009-10-01 12:16:00,2.90102,2.90167,2.89754,2.89754,7130000.0
2009-10-01 12:17:00,2.90158,2.90218,2.89769,2.90118,9000000.0
2009-10-01 12:18:00,2.90253,2.90254,2.8972,2.8998,12380000.0
2009-10-01 12:19:00,2.90227,2.90293,2.89907,2.89973,9630000.0
2009-10-01 12:20:00,2.90276,2.90348,2.89611,2.89964,10250000.0
2009-10-01 12:21:00,2.90406,2.90428,2.89912,2.89912,13630000.0
2009-10-01 12:22:00,2.90104,2.90346,2.89744,2.89744,13500000.0
2009-10-01 12:23:00,2.9037,2.90381,2.89716,2.90063,11250000.0
2009-10-01 12:24:00,2.89921,2.90316,2.89784,2.89938,9000000.0
2009-10-01 12:25:00,2.90007,2.90158,2.90007,2.90143,7880000.0
2009-10-01 12:26:00,2.90142,2.90195,2.89839,2.90036,5750000.0
2009-10-01 12:27:00,2.90274,2.90274,2.89544,2.90116,7250000.0
2009-10-01 12:28:00,2.89943,2.90103,2.89465,2.89465,16130000.0
2009-10-01 12:29:00,2.90012,2.90072,2.89669,2.90015,11500000.0
2009-10-01 12:30:00,2.89819,2.90237,2.89819,2.89866,10750000.0
2009-10-01 12:31:00,2.902,2.90274,2.90015,2.90154,10250000.0
2009-10-01 12:32:00,2.8972,2.90165,2.8972,2.89944,8500000.0
2009-10-01 12:33:00,2.90154,2.90278,2.89892,2.90278,12500000.0
2009-10-01 12:34:00,2.8987,2.90182,2.89622,2.89859,15250000.0
2009-10-01 12:35:00,2.90187,2.90187,2.89638,2.89638,5250000.0
2009-10-01 12:36:00,2.89915,2.90138,2.89586,2.89586,5750000.0
2009-10-01 12:37:00,2.89659,2.89924,2.89357,2.89357,9000000.0
2009-10-01 12:38:00,2.90058,2.90075,2.89635,2.89635,5500000.0
2009-10-01 12:39:00,2.89987,2.89987,2.8947,2.89646,11380000.0
2009-10-01 12:40:00,2.8959,2.90085,2.8959,2.89792,8500000.0
2009-10-01 12:41:00,2.89995,2.90002,2.89589,2.90002,8500000.0
2009-10-01 12:42:00,2.89858,2.90048,2.89431,2.90048,7130000.0
2009-10-01 12:43:00,2.89702,2.89986,2.89702,2.89761,7380000.0
2009-10-01 12:44:00,2.89842,2.90026,2.89778,2.89792,6250000.0
2009-10-01 12:45:00,2.9002,2.9002,2.89637,2.89637,6000000.0
2009-10-01 12:46:00,2.89944,2.90039,2.89625,2.90039,6250000.0
2009-10-01 12:47:00,2.89934,2.90164,2.89736,2.89859,6500000.0
2009-10-01 12:48:00,2.89929,2.90109,2.89818,2.89911,8250000.0
2009-10-01 12:49:00,2.90109,2.90162,2.89657,2.90118,12500000.0
2009-10-01 12:50:00,2.90084,2.90212,2.89916,2.90212,5630000.0
2009-10-01 12:51:00,2.90021,2.90254,2.89872,2.90153,7000000.0
2009-10-01 12:52:00,2.8985,2.90146,2.89792,2.89792,11510000.0
2009-10-01 12:53:00,2.90293,2.90293,2.89675,2.90233,7000000.0
2009-10-01 12:54:00,2.89864,2.90172,2.8976,2.89976,11500000.0
2009-10-01 12:55:00,2.90195,2.90391,2.90082,2.90391,9750000.0
2009-10-01 12:56:00,2.90213,2.9042,2.90213,2.9034,11130000.0
2009-10-01 12:57:00,2.90566,2.90602,2.9004,2.9027,8000000.0
2009-10-01 12:58:00,2.90547,2.90674,2.90148,2.90674,5500000.0
2009-10-01 12:59:00,2.90494,2.90693,2.90458,2.90693,4760000.0
2009-10-01 13:00:00,2.90331,2.90706,2.90331,2.90547,7750000.0
2009-10-01 13:01:00,2.90521,2.90658,2.90116,2.90658,6750000.0
2009-10-01 13:02:00,2.90397,2.90555,2.90004,2.90312,9500000.0
2009-10-01 13:03:00,2.90137,2.90609,2.90137,2.90582,9000000.0
2009-10-01 13:04:00,2.90482,2.90629,2.90194,2.90588,6250000.0
2009-10-01 13:05:00,2.90514,2.9064,2.90218,2.90403,6250000.0
2009-10-01 13:06:00,2.90587,2.9059,2.90158,2.90458,6000000.0
2009-10-01 13:07:00,2.90606,2.90643,2.90027,2.9026,11750000.0
2009-10-01 13:08:00,2.9015,2.90582,2.90117,2.9026,10000000.0
2009-10-01 13:09:00,2.90547,2.90547,2.90088,2.90338,7000000.0
2009-10-01 13:10:00,2.90314,2.90571,2.90105,2.90516,8500000.0
2009-10-01 13:11:00,2.89788,2.90389,2.89788,2.90259,8250000.0
2009-10-01 13:12:00,2.90273,2.905,2.90185,2.90489,11750000.0
2009-10-01 13:13:00,2.90344,2.90443,2.9001,2.90398,7750000.0
2009-10-01 13:14:00,2.90485,2.90485,2.89789,2.90129,7250000.0
2009-10-01 13:15:00,2.90228,2.9037,2.89692,2.89692,9630000.0
2009-10-01 13:16:00,2.90173,2.9032,2.90173,2.9029,5500000.0
2009-10-01 13:17:00,2.90123,2.90417,2.89913,2.90417,9250000.0
2009-10-01 13:18:00,2.90016,2.90664,2.90016,2.90664,5750000.0
2009-10-01 13:19:00,2.90291,2.90589,2.90282,2.90589,6500000.0
2009-10-01 13:20:00,2.90483,2.90577,2.90128,2.90305,7750000.0
2009-10-01 13:21:00,2.90586,2.90605,2.90041,2.90298,10000000.0
2009-10-01 13:22:00,2.90316,2.90552,2.90173,2.90285,14130000.0
2009-10-01 13:23:00,2.90528,2.90618,2.903,2.90327,6000000.0
2009-10-01 13:24:00,2.90622,2.90684,2.89998,2.89998,6750000.0
2009-10-01 13:25:00,2.90403,2.90873,2.90403,2.90665,6250000.0
2009-10-01 13:26:00,2.90618,2.90958,2.90618,2.90958,9000000.0
2009-10-01 13:27:00,2.90319,2.90947,2.90319,2.90947,7000000.0
2009-10-01 13:28:00,2.90489,2.90972,2.90489,2.90952,13250000.0
2009-10-01 13:29:00,2.90817,2.91107,2.9053,2.91055,9000000.0
2009-10-01 13:30:00,2.91189,2.91189,2.90756,2.90756,10250000.0
2009-10-01 13:31:00,2.91187,2.91187,2.90962,2.90973,8750000.0
2009-10-01 13:32:00,2.91144,2.91144,2.90701,2.90856,11750000.0
2009-10-01 13:33:00,2.91008,2.91008,2.90323,2.90323,8750000.0
2009-10-01 13:34:00,2.90428,2.90885,2.9032,2.90851,17000000.0
2009-10-01 13:35:00,2.90808,2.91001,2.90719,2.9088,9500000.0
2009-10-01 13:36:00,2.90994,2.91029,2.90576,2.90576,10000000.0
2009-10-01 13:37:00,2.90813,2.91017,2.90801,2.91017,9630000.0
2009-10-01 13:38:00,2.9084,2.90878,2.90589,2.9081,10630000.0
2009-10-01 13:39:00,2.90845,2.90891,2.90508,2.90753,6250000.0
2009-10-01 13:40:00,2.90744,2.90882,2.90401,2.90747,7380000.0
2009-10-01 13:41:00,2.90953,2.90964,2.90525,2.90899,9750000.0
2009-10-01 13:42:00,2.90972,2.90996,2.90697,2.90697,10630000.0
2009-10-01 13:43:00,2.90794,2.90887,2.90538,2.90619,7750000.0
2009-10-01 13:44:00,2.91065,2.91065,2.90541,2.90742,8750000.0
2009-10-01 13:45:00,2.90865,2.90867,2.90613,2.90613,6000000.0
2009-10-01 13:46:00,2.90937,2.91105,2.90815,2.91058,6500000.0
2009-10-01 13:47:00,2.91287,2.91525,2.90785,2.91439,10750000.0
2009-10-01 13:48:00,2.91411,2.91865,2.91284,2.91865,9000000.0
2009-10-01 13:49:00,2.91924,2.92079,2.91539,2.91881,6750000.0
2009-10-01 13:50:00,2.92026,2.92347,2.91936,2.92012,7750000.0
2009-10-01 13:51:00,2.92068,2.92243,2.91807,2.92017,11750000.0
2009-10-01 13:52:00,2.91929,2.92007,2.91817,2.91903,8000000.0
2009-10-01 13:53:00,2.91982,2.92013,2.91427,2.91614,5250000.0
2009-10-01 13:54:00,2.91505,2.91802,2.91471,2.91802,13250000.0
2009-10-01 13:55:00,2.91772,2.91799,2.9124,2.91451,6000000.0
2009-10-01 13:56:00,2.91104,2.91636,2.9105,2.91375,8500000.0
2009-10-01 13:57:00,2.9146,2.91592,2.91393,2.91592,7000000.0
2009-10-01 13:58:00,2.91566,2.91626,2.91362,2.91395,10000000.0
2009-10-01 13:59:00,2.91564,2.91651,2.91282,2.91522,10750000.0
2009-10-01 14:00:00,2.91521,2.91688,2.91317,2.91484,6510000.0
2009-10-01 14:01:00,2.91501,2.91517,2.91127,2.91517,6250000.0
2009-10-01 14:02:00,2.91269,2.91484,2.91054,2.9136,7380000.0
2009-10-01 14:03:00,2.91354,2.91357,2.91136,2.91343,8500000.0
2009-10-01 14:04:00,2.91255,2.91285,2.90892,2.91177,8000000.0
2009-10-01 14:05:00,2.90976,2.91217,2.90794,2.90794,5500000.0
2009-10-01 14:06:00,2.91169,2.91306,2.91046,2.91269,9250000.0
2009-10-01 14:07:00,2.91244,2.91324,2.90989,2.90989,7000000.0
2009-10-01 14:08:00,2.91368,2.91384,2.9103,2.91134,8500000.0
2009-10-01 14:09:00,2.91261,2.91355,2.90915,2.91323,10750000.0
2009-10-01 14:10:00,2.91295,2.91317,2.9079,2.91312,6000000.0
2009-10-01 14:11:00,2.90904,2.91343,2.90828,2.91233,7500000.0
2009-10-01 14:12:00,2.91035,2.91366,2.90836,2.90836,9000000.0
2009-10-01 14:13:00,2.91366,2.91403,2.90908,2.9116,9250000.0
2009-10-01 14:14:00,2.91251,2.91629,2.91185,2.91621,7750000.0
2009-10-01 14:15:00,2.91368,2.91689,2.91239,2.91556,8750000.0
2009-10-01 14:16:00,2.91513,2.91593,2.91026,2.91322,10000000.0
2009-10-01 14:17:00,2.916,2.916,2.91035,2.91172,9000000.0
2009-10-01 14:18:00,2.91435,2.91558,2.91008,2.91553,6750000.0
2009-10-01 14:19:00,2.9114,2.91485,2.9114,2.91458,6000000.0
2009-10-01 14:20:00,2.91591,2.91634,2.91207,2.91406,10750000.0
2009-10-01 14:21:00,2.91366,2.91504,2.91073,2.912,9000000.0
2009-10-01 14:22:00,2.9137,2.91445,2.90933,2.91255,5750000.0
2009-10-01 14:23:00,2.91347,2.91538,2.91156,2.91282,6250000.0
2009-10-01 14:24:00,2.91183,2.9156,2.91183,2.91284,7250000.0
2009-10-01 14:25:00,2.91247,2.91663,2.9087,2.91235,6380000.0
2009-10-01 14:26:00,2.91601,2.91601,2.9111,2.91491,7500000.0
2009-10-01 14:27:00,2.91282,2.91539,2.91259,2.91293,7750000.0
2009-10-01 14:28:00,2.91499,2.91576,2.91254,2.9155,6500000.0
2009-10-01 14:29:00,2.91092,2.91571,2.91066,2.91521,6750000.0
2009-10-01 14:30:00,2.91279,2.91554,2.91105,2.91442,8250000.0
2009-10-01 14:31:00,2.91707,2.91707,2.90853,2.91209,12000000.0
2009-10-01 14:32:00,2.91097,2.91642,2.91044,2.91468,8750000.0
2009-10-01 14:33:00,2.91357,2.91964,2.9124,2.91964,10750000.0
2009-10-01 14:34:00,2.91948,2.92025,2.91456,2.91463,9250000.0
2009-10-01 14:35:00,2.91538,2.91787,2.90967,2.90967,10250000.0
2009-10-01 14:36:00,2.91733,2.91733,2.9109,2.91494,9250000.0
2009-10-01 14:37:00,2.91586,2.91615,2.91196,2.91467,10000000.0
2009-10-01 14:38:00,2.90972,2.91436,2.90828,2.90828,7500000.0
2009-10-01 14:39:00,2.91443,2.91443,2.9094,2.90954,7000000.0
2009-10-01 14:40:00,2.91049,2.91109,2.90526,2.90878,10750000.0
2009-10-01 14:41:00,2.91005,2.91107,2.90932,2.91074,8750000.0
2009-10-01 14:42:00,2.90694,2.91044,2.9068,2.90704,7250000.0
2009-10-01 14:43:00,2.90704,2.90953,2.90546,2.90546,12500000.0
2009-10-01 14:44:00,2.90838,2.90935,2.90576,2.90576,8250000.0
2009-10-01 14:45:00,2.90811,2.90945,2.90619,2.90619,10000000.0
2009-10-01 14:46:00,2.90622,2.90842,2.90377,2.90681,9500000.0
2009-10-01 14:47:00,2.9072,2.90778,2.90461,2.90776,9750000.0
2009-10-01 14:48:00,2.90372,2.90795,2.90056,2.90056,6000000.0
2009-10-01 14:49:00,2.90342,2.90408,2.90041,2.90041,6250000.0
2009-10-01 14:50:00,2.90138,2.90383,2.89918,2.90283,10500000.0
2009-10-01 14:51:00,2.90339,2.90401,2.89907,2.89907,5250000.0
2009-10-01 14:52:00,2.90264,2.90525,2.90119,2.90418,6630000.0
2009-10-01 14:53:00,2.90367,2.90472,2.90168,2.90472,5500000.0
2009-10-01 14:54:00,2.90247,2.90613,2.90156,2.90593,5750000.0
2009-10-01 14:55:00,2.90804,2.91167,2.90304,2.90624,6750000.0
2009-10-01 14:56:00,2.90414,2.90653,2.90046,2.9057,8630000.0
2009-10-01 14:57:00,2.90646,2.90664,2.90333,2.90588,11250000.0
2009-10-01 14:58:00,2.90607,2.90607,2.89799,2.90199,10380000.0
2009-10-01 14:59:00,2.90117,2.9021,2.89564,2.90198,6750000.0
2009-10-01 15:00:00,2.9031,2.9031,2.90067,2.90071,8500000.0
2009-10-01 15:01:00,2.90017,2.90214,2.89665,2.89938,11500000.0
2009-10-01 15:02:00,2.90198,2.90403,2.9001,2.90336,10000000.0
2009-10-01 15:03:00,2.90285,2.90481,2.9011,2.9011,7000000.0
2009-10-01 15:04:00,2.90461,2.90506,2.90189,2.90189,5500000.0
2009-10-01 15:05:00,2.90299,2.90548,2.90108,2.90447,5250000.0
2009-10-01 15:06:00,2.90348,2.90575,2.90043,2.90043,8880000.0
2009-10-01 15:07:00,2.90577,2.90648,2.90308,2.90426,8750000.0
2009-10-01 15:08:00,2.90453,2.90482,2.89885,2.90342,7250000.0
2009-10-01 15:09:00,2.90225,2.90432,2.90106,2.90106,11500000.0
2009-10-01 15:10:00,2.89911,2.90367,2.89911,2.90232,8250000.0
2009-10-01 15:11:00,2.90222,2.90488,2.9009,2.9035,13000000.0
2009-10-01 15:12:00,2.90367,2.90416,2.89845,2.90301,5500000.0
2009-10-01 15:13:00,2.89934,2.90432,2.89934,2.9034,7250000.0
2009-10-01 15:14:00,2.89849,2.90324,2.89849,2.90259,8500000.0
2009-10-01 15:15:00,2.901,2.9036,2.89863,2.90359,10250000.0
2009-10-01 15:16:00,2.89735,2.90319,2.89735,2.90287,5250000.0
2009-10-01 15:17:00,2.90342,2.90342,2.90096,2.90096,8000000.0
2009-10-01 15:18:00,2.90296,2.90349,2.90061,2.90061,8000000.0
2009-10-01 15:19:00,2.90306,2.90329,2.90079,2.90282,7500000.0
2009-10-01 15:20:00,2.9013,2.90383,2.9005,2.90383,8760000.0
2009-10-01 15:21:00,2.89928,2.90392,2.89928,2.90392,7750000.0
2009-10-01 15:22:00,2.90204,2.90436,2.89945,2.90436,10000000.0
2009-10-01 15:23:00,2.902,2.90337,2.8976,2.9021,5750000.0
2009-10-01 15:24:00,2.90264,2.903,2.89785,2.89915,8250000.0
2009-10-01 15:25:00,2.90209,2.90342,2.89969,2.90138,7000000.0
2009-10-01 15:26:00,2.90174,2.90219,2.89719,2.89803,10750000.0
2009-10-01 15:27:00,2.90343,2.90436,2.90129,2.90286,11000000.0
2009-10-01 15:28:00,2.90365,2.9052,2.90216,2.9047,10000000.0
2009-10-01 15:29:00,2.90414,2.90444,2.90001,2.90201,8250000.0
2009-10-01 15:30:00,2.90331,2.90334,2.89925,2.90051,9750000.0
2009-10-01 15:31:00,2.90525,2.9057,2.90226,2.90442,6250000.0
2009-10-01 15:32:00,2.90098,2.91195,2.90098,2.90274,7500000.0
2009-10-01 15:33:00,2.90348,2.90441,2.90017,2.90358,6000000.0
2009-10-01 15:34:00,2.90158,2.90446,2.89843,2.90319,8750000.0
2009-10-01 15:35:00,2.90565,2.90606,2.89878,2.90415,9750000.0
2009-10-01 15:36:00,2.90789,2.90827,2.90463,2.90692,11500000.0
2009-10-01 15:37:00,2.90594,2.90744,2.90248,2.90539,5500000.0
2009-10-01 15:38:00,2.90584,2.90784,2.90148,2.90522,6630000.0
2009-10-01 15:39:00,2.90607,2.90891,2.9045,2.90891,10250000.0
2009-10-01 15:40:00,2.90879,2.9096,2.90545,2.90796,7250000.0
2009-10-01 15:41:00,2.90708,2.90936,2.90708,2.90878,12500000.0
2009-10-01 15:42:00,2.90877,2.91024,2.90754,2.90908,7880000.0
2009-10-01 15:43:00,2.90795,2.90941,2.90478,2.90753,10750000.0
2009-10-01 15:44:00,2.90694,2.90844,2.90522,2.90604,13000000.0
2009-10-01 15:45:00,2.90902,2.90987,2.90318,2.90885,10130000.0
2009-10-01 15:46:00,2.90739,2.91011,2.90739,2.90927,6250000.0
2009-10-01 15:47:00,2.90974,2.91258,2.90881,2.90881,6250000.0
2009-10-01 15:48:00,2.9104,2.91104,2.90862,2.90997,5250000.0
2009-10-01 15:49:00,2.91087,2.91189,2.90773,2.90773,8500000.0
2009-10-01 15:50:00,2.91078,2.91104,2.90552,2.90857,7000000.0
2009-10-01 15:51:00,2.91123,2.91201,2.90583,2.90817,5750000.0
2009-10-01 15:52:00,2.90746,2.91353,2.90746,2.9108,9760000.0
2009-10-01 15:53:00,2.90984,2.91129,2.90638,2.90947,9250000.0
2009-10-01 15:54:00,2.91205,2.91214,2.9083,2.91126,7000000.0
2009-10-01 15:55:00,2.90949,2.91208,2.90779,2.91074,6630000.0
2009-10-01 15:56:00,2.90886,2.91041,2.90443,2.90684,6880000.0
2009-10-01 15:57:00,2.90784,2.91024,2.90784,2.90884,4880000.0
2009-10-01 15:58:00,2.90904,2.9097,2.90756,2.90957,6380000.0
2009-10-01 15:59:00,2.9087,2.90899,2.9039,2.9082,7000000.0
2009-10-01 16:00:00,2.90991,2.91053,2.90399,2.90972,7000000.0
2009-10-01 16:01:00,2.91212,2.91478,2.90991,2.91424,7380000.0
2009-10-01 16:02:00,2.91278,2.91289,2.90846,2.91054,8500000.0
2009-10-01 16:03:00,2.90555,2.91094,2.9021,2.90582,6250000.0
2009-10-01 16:04:00,2.90598,2.9136,2.90064,2.91088,7880000.0
2009-10-01 16:05:00,2.90851,2.91001,2.90375,2.91001,7000000.0
2009-10-01 16:06:00,2.91022,2.91104,2.90698,2.90776,5250000.0
2009-10-01 16:07:00,2.90942,2.91137,2.90657,2.90862,9880000.0
2009-10-01 16:08:00,2.90932,2.912,2.90723,2.90723,8250000.0
2009-10-01 16:09:00,2.90948,2.91299,2.90829,2.91189,11750000.0
2009-10-01 16:10:00,2.91333,2.9134,2.90757,2.91142,6500000.0
2009-10-01 16:11:00,2.91229,2.91229,2.90618,2.90618,6250000.0
2009-10-01 16:12:00,2.91093,2.91102,2.90607,2.90939,9250000.0
2009-10-01 16:13:00,2.90974,2.91134,2.90896,2.91062,8250000.0
2009-10-01 16:14:00,2.91027,2.91103,2.90501,2.90557,10500000.0
2009-10-01 16:15:00,2.9099,2.91075,2.90671,2.91071,7250000.0
2009-10-01 16:16:00,2.91248,2.91255,2.90899,2.91235,8130000.0
2009-10-01 16:17:00,2.9097,2.91387,2.9081,2.91313,7380000.0
2009-10-01 16:18:00,2.91367,2.91403,2.91052,2.9119,8000000.0
2009-10-01 16:19:00,2.91291,2.91304,2.90997,2.90997,11250000.0
2009-10-01 16:20:00,2.91278,2.91373,2.90932,2.91373,11750000.0
2009-10-01 16:21:00,2.91178,2.91326,2.90929,2.9101,5250000.0
2009-10-01 16:22:00,2.91086,2.91542,2.90964,2.9153,9750000.0
2009-10-01 16:23:00,2.91557,2.91575,2.91114,2.91114,9000000.0
2009-10-01 16:24:00,2.91427,2.91434,2.90925,2.90925,10250000.0
2009-10-01 16:25:00,2.91131,2.91283,2.90755,2.9076,9880000.0
2009-10-01 16:26:00,2.91121,2.91227,2.90971,2.90971,6250000.0
2009-10-01 16:27:00,2.90982,2.91217,2.9073,2.91147,7750000.0
2009-10-01 16:28:00,2.90968,2.91151,2.90761,2.90877,6250000.0
2009-10-01 16:29:00,2.91178,2.91184,2.90931,2.90943,6500000.0
2009-10-01 16:30:00,2.90869,2.91195,2.9077,2.9077,7380000.0
2009-10-01 16:31:00,2.91284,2.91354,2.90631,2.91218,11000000.0
2009-10-01 16:32:00,2.91188,2.91313,2.91045,2.91313,8500000.0
2009-10-01 16:33:00,2.91343,2.9137,2.9092,2.91231,7760000.0
2009-10-01 16:34:00,2.9085,2.91277,2.90792,2.90792,6750000.0
2009-10-01 16:35:00,2.9129,2.91458,2.90994,2.91296,11750000.0
2009-10-01 16:36:00,2.91337,2.91337,2.9068,2.9068,10880000.0
2009-10-01 16:37:00,2.90947,2.91169,2.90881,2.90988,7750000.0
2009-10-01 16:38:00,2.90994,2.91113,2.90684,2.90891,8000000.0
2009-10-01 16:39:00,2.90617,2.91063,2.90457,2.91041,5500000.0
2009-10-01 16:40:00,2.90606,2.9093,2.90606,2.9071,9000000.0
2009-10-01 16:41:00,2.90704,2.90848,2.90667,2.90671,13750000.0
2009-10-01 16:42:00,2.90717,2.90841,2.90348,2.90348,5500000.0
2009-10-01 16:43:00,2.90805,2.90943,2.90393,2.90882,8000000.0
2009-10-01 16:44:00,2.90789,2.90982,2.90716,2.90886,11000000.0
2009-10-01 16:45:00,2.90716,2.90878,2.90431,2.90878,11500000.0
2009-10-01 16:46:00,2.90616,2.90947,2.90572,2.90947,8130000.0
2009-10-01 16:47:00,2.90641,2.9112,2.90641,2.9112,7500000.0
2009-10-01 16:48:00,2.91026,2.91109,2.90645,2.90959,10500000.0
2009-10-01 16:49:00,2.90826,2.90985,2.90664,2.90664,9260000.0
2009-10-01 16:50:00,2.9058,2.9102,2.90417,2.90572,5500000.0
2009-10-01 16:51:00,2.9071,2.90964,2.90541,2.90896,12500000.0
2009-10-01 16:52:00,2.90903,2.91028,2.90763,2.91015,9000000.0
2009-10-01 16:53:00,2.90946,2.91008,2.90521,2.90521,10010000.0
2009-10-01 16:54:00,2.90394,2.9089,2.90244,2.90244,8250000.0
2009-10-01 16:55:00,2.90381,2.90618,2.90014,2.90333,8500000.0
2009-10-01 16:56:00,2.90374,2.90502,2.90321,2.90487,5250000.0
2009-10-01 16:57:00,2.90441,2.90767,2.90425,2.90587,7250000.0
2009-10-01 16:58:00,2.90574,2.90741,2.90384,2.90384,10750000.0
2009-10-01 16:59:00,2.90776,2.90776,2.90558,2.90741,8000000.0
2009-10-01 17:00:00,2.90829,2.90864,2.90485,2.90685,9250000.0
2009-10-01 17:01:00,2.90848,2.91116,2.90569,2.91116,6500000.0
2009-10-01 17:02:00,2.90888,2.91122,2.90539,2.91122,5500000.0
2009-10-01 17:03:00,2.90667,2.91136,2.90667,2.91136,6250000.0
2009-10-01 17:04:00,2.9124,2.9124,2.90575,2.90946,10880000.0
2009-10-01 17:05:00,2.9118,2.91192,2.90732,2.91149,7130000.0
2009-10-01 17:06:00,2.90989,2.91252,2.90911,2.90911,9250000.0
2009-10-01 17:07:00,2.91319,2.91505,2.91171,2.91171,5250000.0
2009-10-01 17:08:00,2.91477,2.91601,2.91323,2.91548,8500000.0
2009-10-01 17:09:00,2.91478,2.91749,2.91253,2.91749,5500000.0
2009-10-01 17:10:00,2.91446,2.91932,2.91301,2.91847,6000000.0
2009-10-01 17:11:00,2.91798,2.91905,2.9145,2.91538,8500000.0
2009-10-01 17:12:00,2.91787,2.91915,2.91417,2.91915,8380000.0
2009-10-01 17:13:00,2.91898,2.92311,2.91805,2.92311,6500000.0
2009-10-01 17:14:00,2.92212,2.92212,2.91476,2.91792,5250000.0
2009-10-01 17:15:00,2.91879,2.9219,2.91624,2.92063,8250000.0
2009-10-01 17:16:00,2.92103,2.92411,2.91862,2.92317,4880000.0
2009-10-01 17:17:00,2.918,2.92279,2.918,2.92057,7000000.0
2009-10-01 17:18:00,2.92018,2.92332,2.91789,2.9227,11130000.0
2009-10-01 17:19:00,2.92208,2.92266,2.9182,2.92266,7500000.0
2009-10-01 17:20:00,2.92281,2.92544,2.91881,2.9221,8380000.0
2009-10-01 17:21:00,2.92631,2.92631,2.91879,2.92142,5500000.0
2009-10-01 17:22:00,2.92126,2.92167,2.91547,2.91773,8000000.0
2009-10-01 17:23:00,2.91829,2.91997,2.91522,2.91711,5250000.0
2009-10-01 17:24:00,2.92031,2.9219,2.91903,2.9198,7760000.0
2009-10-01 17:25:00,2.92162,2.92162,2.91786,2.91922,9000000.0
2009-10-01 17:26:00,2.92324,2.92355,2.91878,2.92109,8500000.0
2009-10-01 17:27:00,2.92377,2.92745,2.92296,2.92691,9000000.0
2009-10-01 17:28:00,2.92446,2.9256,2.92036,2.92513,8630000.0
2009-10-01 17:29:00,2.92389,2.92495,2.9225,2.92495,12880000.0
2009-10-01 17:30:00,2.92221,2.92568,2.92221,2.92296,6630000.0
2009-10-01 17:31:00,2.92203,2.92596,2.92203,2.92596,9500000.0
2009-10-01 17:32:00,2.9255,2.92602,2.92051,2.92602,6500000.0
2009-10-01 17:33:00,2.92068,2.92552,2.91949,2.92322,8500000.0
2009-10-01 17:34:00,2.92482,2.92713,2.92309,2.92652,11000000.0
2009-10-01 17:35:00,2.9245,2.92801,2.92398,2.92664,8500000.0
2009-10-01 17:36:00,2.92473,2.92825,2.92383,2.92825,11250000.0
2009-10-01 17:37:00,2.92818,2.92836,2.92632,2.92678,7750000.0
2009-10-01 17:38:00,2.92704,2.92827,2.92461,2.92665,9380000.0
2009-10-01 17:39:00,2.92671,2.92732,2.9224,2.92703,11500000.0
2009-10-01 17:40:00,2.92675,2.92697,2.92373,2.9243,12250000.0
2009-10-01 17:41:00,2.92393,2.92546,2.92087,2.92534,6250000.0
2009-10-01 17:42:00,2.9242,2.92468,2.9199,2.92468,5750000.0
2009-10-01 17:43:00,2.91821,2.92505,2.91821,2.92389,7750000.0
2009-10-01 17:44:00,2.92135,2.92266,2.91567,2.9217,8000000.0
2009-10-01 17:45:00,2.9231,2.9234,2.92055,2.92315,5500000.0
2009-10-01 17:46:00,2.92291,2.92367,2.92018,2.923,8250000.0
2009-10-01 17:47:00,2.92335,2.925,2.92166,2.92496,7500000.0
2009-10-01 17:48:00,2.91947,2.9237,2.91947,2.92304,14250000.0
2009-10-01 17:49:00,2.92229,2.92497,2.92224,2.92497,10500000.0
2009-10-01 17:50:00,2.92286,2.92521,2.92188,2.9249,6750000.0
2009-10-01 17:51:00,2.91891,2.92511,2.91891,2.92454,8750000.0
2009-10-01 17:52:00,2.91898,2.92534,2.91898,2.92261,6750000.0
2009-10-01 17:53:00,2.9209,2.9254,2.91994,2.91994,11380000.0
2009-10-01 17:54:00,2.92002,2.92445,2.91853,2.92033,10000000.0
2009-10-01 17:55:00,2.92199,2.92563,2.92004,2.92563,5630000.0
2009-10-01 17:56:00,2.92255,2.92577,2.92255,2.92577,6750000.0
2009-10-01 17:57:00,2.92643,2.92643,2.92251,2.92582,10250000.0
2009-10-01 17:58:00,2.92722,2.92722,2.92149,2.9263,10500000.0
2009-10-01 17:59:00,2.92601,2.92686,2.92077,2.92472,9250000.0
2009-10-01 18:00:00,2.92421,2.9246,2.91991,2.91991,9000000.0
2009-10-01 18:01:00,2.92406,2.92406,2.91946,2.91946,5880000.0
2009-10-01 18:02:00,2.92432,2.92432,2.91952,2.92064,8250000.0
2009-10-01 18:03:00,2.92549,2.92549,2.91815,2.91815,7750000.0
2009-10-01 18:04:00,2.92424,2.92424,2.91983,2.92288,8000000.0
2009-10-01 18:05:00,2.92513,2.92556,2.92291,2.92489,10250000.0
2009-10-01 18:06:00,2.91996,2.92672,2.91996,2.9229,7000000.0
2009-10-01 18:07:00,2.92729,2.92741,2.9235,2.92528,7750000.0
2009-10-01 18:08:00,2.92665,2.92665,2.92417,2.92417,6250000.0
2009-10-01 18:09:00,2.92542,2.92627,2.92362,2.92627,10750000.0
2009-10-01 18:10:00,2.92463,2.92567,2.9192,2.92139,7750000.0
2009-10-01 18:11:00,2.92195,2.92359,2.91855,2.92218,6880000.0
2009-10-01 18:12:00,2.92278,2.92319,2.92124,2.92319,5630000.0
2009-10-01 18:13:00,2.92287,2.92318,2.91651,2.92195,9500000.0
2009-10-01 18:14:00,2.92254,2.92339,2.92006,2.92195,7130000.0
2009-10-01 18:15:00,2.92136,2.92318,2.92036,2.92036,5880000.0
2009-10-01 18:16:00,2.92171,2.92215,2.9208,2.92215,5500000.0
2009-10-01 18:17:00,2.92027,2.9217,2.91956,2.92068,9000000.0
2009-10-01 18:18:00,2.92284,2.92303,2.91839,2.92125,8250000.0
2009-10-01 18:19:00,2.92088,2.9232,2.91983,2.9232,6000000.0
2009-10-01 18:20:00,2.92089,2.92244,2.91912,2.91945,7500000.0
2009-10-01 18:21:00,2.91722,2.92098,2.91535,2.91686,9750000.0
2009-10-01 18:22:00,2.91803,2.92163,2.91803,2.92163,5250000.0
2009-10-01 18:23:00,2.91811,2.92065,2.91532,2.92065,8750000.0
2009-10-01 18:24:00,2.9179,2.91971,2.91463,2.91925,7250000.0
2009-10-01 18:25:00,2.92022,2.92046,2.91866,2.91895,5380000.0
2009-10-01 18:26:00,2.91944,2.91994,2.91581,2.91898,9510000.0
2009-10-01 18:27:00,2.91791,2.91956,2.91453,2.91956,8250000.0
2009-10-01 18:28:00,2.91926,2.91949,2.91489,2.91949,7750000.0
2009-10-01 18:29:00,2.91866,2.92128,2.91855,2.92039,8750000.0
2009-10-01 18:30:00,2.91936,2.91979,2.91518,2.91518,5250000.0
2009-10-01 18:31:00,2.91759,2.91971,2.91637,2.91949,8250000.0
2009-10-01 18:32:00,2.91731,2.91825,2.91438,2.91438,8250000.0
2009-10-01 18:33:00,2.91544,2.91797,2.91343,2.91609,11500000.0
2009-10-01 18:34:00,2.91776,2.91941,2.91549,2.91814,13000000.0
2009-10-01 18:35:00,2.91908,2.91908,2.91359,2.91755,7380000.0
2009-10-01 18:36:00,2.91784,2.91876,2.91587,2.91655,8130000.0
2009-10-01 18:37:00,2.91567,2.91837,2.91485,2.9172,9380000.0
2009-10-01 18:38:00,2.9179,2.91909,2.9171,2.91764,8250000.0
2009-10-01 18:39:00,2.91612,2.91948,2.91583,2.91894,5750000.0
2009-10-01 18:40:00,2.9194,2.92028,2.91847,2.92028,6000000.0
2009-10-01 18:41:00,2.9174,2.91953,2.91542,2.91542,9750000.0
2009-10-01 18:42:00,2.91817,2.92009,2.91632,2.91986,10000000.0
2009-10-01 18:43:00,2.91481,2.91927,2.91481,2.91582,7000000.0
2009-10-01 18:44:00,2.91794,2.92019,2.91687,2.91731,8000000.0
2009-10-01 18:45:00,2.91975,2.92044,2.91777,2.92031,10750000.0
2009-10-01 18:46:00,2.92044,2.92048,2.9189,2.92048,5880000.0
2009-10-01 18:47:00,2.91802,2.92117,2.91802,2.91962,11500000.0
2009-10-01 18:48:00,2.91851,2.91973,2.91611,2.91611,8500000.0
2009-10-01 18:49:00,2.91912,2.92123,2.91738,2.91844,9500000.0
2009-10-01 18:50:00,2.91839,2.92097,2.91518,2.91913,5250000.0
2009-10-01 18:51:00,2.91995,2.92049,2.91637,2.91637,10500000.0
2009-10-01 18:52:00,2.9183,2.91895,2.91527,2.91527,9000000.0
2009-10-01 18:53:00,2.91675,2.91985,2.91471,2.9163,9500000.0
2009-10-01 18:54:00,2.9171,2.91903,2.9165,2.9165,10380000.0
2009-10-01 18:55:00,2.91604,2.91892,2.91589,2.91892,9500000.0
2009-10-01 18:56:00,2.91764,2.91978,2.91604,2.91978,7750000.0
2009-10-01 18:57:00,2.92037,2.92066,2.91658,2.91899,7750000.0
2009-10-01 18:58:00,2.92029,2.92029,2.91639,2.91956,9750000.0
2009-10-01 18:59:00,2.92035,2.92035,2.91453,2.91702,9250000.0
2009-10-01 19:00:00,2.91868,2.92044,2.91576,2.91822,8250000.0
2009-10-01 19:01:00,2.92056,2.92063,2.91675,2.91675,8500000.0
2009-10-01 19:02:00,2.91776,2.91975,2.91762,2.91953,7750000.0
2009-10-01 19:03:00,2.91726,2.92005,2.91726,2.92005,8750000.0
2009-10-01 19:04:00,2.9204,2.92134,2.91659,2.91859,12000000.0
2009-10-01 19:05:00,2.9194,2.91999,2.91804,2.91998,7750000.0
2009-10-01 19:06:00,2.91833,2.91927,2.91737,2.91848,6250000.0
2009-10-01 19:07:00,2.91879,2.91904,2.91501,2.9175,10500000.0
2009-10-01 19:08:00,2.91855,2.91881,2.91585,2.91855,8750000.0
2009-10-01 19:09:00,2.9196,2.9201,2.91698,2.9192,8630000.0
2009-10-01 19:10:00,2.92091,2.92099,2.91595,2.92087,7750000.0
2009-10-01 19:11:00,2.9206,2.92077,2.91768,2.92032,6750000.0
2009-10-01 19:12:00,2.9202,2.92051,2.91543,2.91648,8250000.0
2009-10-01 19:13:00,2.91977,2.92055,2.91826,2.91963,7250000.0
2009-10-01 19:14:00,2.92007,2.9216,2.91753,2.91822,7880000.0
2009-10-01 19:15:00,2.91589,2.92041,2.91589,2.91881,11000000.0
2009-10-01 19:16:00,2.91906,2.92188,2.91664,2.92167,11130000.0
2009-10-01 19:17:00,2.91945,2.9211,2.91786,2.9211,7250000.0
2009-10-01 19:18:00,2.91594,2.9217,2.91594,2.9217,5250000.0
2009-10-01 19:19:00,2.91779,2.92266,2.91644,2.92205,6750000.0
2009-10-01 19:20:00,2.91853,2.92079,2.91845,2.92079,6500000.0
2009-10-01 19:21:00,2.91752,2.92171,2.91752,2.92103,7750000.0
2009-10-01 19:22:00,2.91891,2.92187,2.91891,2.9193,10500000.0
2009-10-01 19:23:00,2.92103,2.92211,2.91654,2.92211,9630000.0
2009-10-01 19:24:00,2.92116,2.9223,2.91806,2.91848,8000000.0
2009-10-01 19:25:00,2.92122,2.92243,2.91955,2.9216,9000000.0
2009-10-01 19:26:00,2.92099,2.92158,2.91643,2.92107,5250000.0
2009-10-01 19:27:00,2.92048,2.92168,2.91954,2.92113,6000000.0
2009-10-01 19:28:00,2.91879,2.9217,2.91741,2.91741,5500000.0
2009-10-01 19:29:00,2.92174,2.92188,2.91934,2.92188,11880000.0
2009-10-01 19:30:00,2.91958,2.92134,2.9151,2.91613,9250000.0
2009-10-01 19:31:00,2.91921,2.91996,2.91524,2.91802,7130000.0
2009-10-01 19:32:00,2.92058,2.92058,2.91666,2.92029,8500000.0
2009-10-01 19:33:00,2.91935,2.92012,2.91687,2.91803,5250000.0
2009-10-01 19:34:00,2.91999,2.92033,2.91722,2.92033,9250000.0
2009-10-01 19:35:00,2.91451,2.9203,2.91451,2.9203,7000000.0
2009-10-01 19:36:00,2.9204,2.92105,2.91778,2.91778,5750000.0
2009-10-01 19:37:00,2.92023,2.92101,2.91822,2.92,7500000.0
2009-10-01 19:38:00,2.91649,2.92019,2.91649,2.91936,12500000.0
2009-10-01 19:39:00,2.91721,2.92067,2.91721,2.91791,7750000.0
2009-10-01 19:40:00,2.92093,2.92093,2.91704,2.91817,6750000.0
2009-10-01 19:41:00,2.92018,2.92102,2.91514,2.91779,7500000.0
2009-10-01 19:42:00,2.91853,2.91935,2.91332,2.91332,7750000.0
2009-10-01 19:43:00,2.9173,2.92023,2.91717,2.91723,11250000.0
2009-10-01 19:44:00,2.91931,2.9206,2.91726,2.9206,6250000.0
2009-10-01 19:45:00,2.9205,2.9205,2.91504,2.91504,7000000.0
2009-10-01 19:46:00,2.91588,2.92057,2.91588,2.91596,9130000.0
2009-10-01 19:47:00,2.91999,2.92005,2.91705,2.92002,9000000.0
2009-10-01 19:48:00,2.91814,2.92116,2.91814,2.92116,7750000.0
2009-10-01 19:49:00,2.91915,2.9206,2.91854,2.91961,7880000.0
2009-10-01 19:50:00,2.92052,2.92052,2.91745,2.91851,5500000.0
2009-10-01 19:51:00,2.9204,2.9205,2.91422,2.91422,7250000.0
2009-10-01 19:52:00,2.91776,2.91964,2.91776,2.91958,10000000.0
2009-10-01 19:53:00,2.91998,2.92053,2.91791,2.92053,8250000.0
2009-10-01 19:54:00,2.91864,2.92042,2.91454,2.92038,7000000.0
2009-10-01 19:55:00,2.92045,2.92058,2.91921,2.92048,5880000.0
2009-10-01 19:56:00,2.92189,2.92241,2.91684,2.92046,7500000.0
2009-10-01 19:57:00,2.91852,2.92155,2.91519,2.91937,8630000.0
2009-10-01 19:58:00,2.92244,2.92244,2.91855,2.9211,6250000.0
2009-10-01 19:59:00,2.92169,2.92493,2.91866,2.92151,7750000.0
2009-10-01 20:00:00,2.92045,2.92271,2.91937,2.92271,11000000.0
2009-10-01 20:01:00,2.92049,2.92256,2.9194,2.92256,8750000.0
2009-10-01 20:02:00,2.92098,2.92159,2.91959,2.92007,10130000.0
2009-10-01 20:03:00,2.91679,2.92309,2.91679,2.91972,7750000.0
2009-10-01 20:04:00,2.92157,2.92175,2.9171,2.92101,6000000.0
2009-10-01 20:05:00,2.92165,2.92212,2.92022,2.9218,6000000.0
2009-10-01 20:06:00,2.9221,2.9221,2.91998,2.92183,7500000.0
2009-10-01 20:07:00,2.92104,2.92142,2.91988,2.92136,9750000.0
2009-10-01 20:08:00,2.9195,2.9208,2.91781,2.91831,8000000.0
2009-10-01 20:09:00,2.91529,2.92056,2.91529,2.92049,5500000.0
2009-10-01 20:10:00,2.91992,2.92043,2.91752,2.92034,8000000.0
2009-10-01 20:11:00,2.91943,2.92011,2.91464,2.9196,6500000.0
2009-10-01 20:12:00,2.91729,2.92024,2.91729,2.91829,6250000.0
2009-10-01 20:13:00,2.92042,2.92042,2.91615,2.91861,8380000.0
2009-10-01 20:14:00,2.91928,2.92033,2.91617,2.91773,10250000.0
2009-10-01 20:15:00,2.91739,2.91922,2.91613,2.91613,10500000.0
2009-10-01 20:16:00,2.91767,2.92064,2.91663,2.91789,7250000.0
2009-10-01 20:17:00,2.91796,2.91904,2.91763,2.91874,7630000.0
2009-10-01 20:18:00,2.91652,2.91921,2.91387,2.91791,10130000.0
2009-10-01 20:19:00,2.91993,2.91993,2.91354,2.91646,8750000.0
2009-10-01 20:20:00,2.91863,2.92029,2.9175,2.92029,8500000.0
2009-10-01 20:21:00,2.91969,2.91983,2.91624,2.91665,9000000.0
2009-10-01 20:22:00,2.91792,2.92032,2.91751,2.91891,6250000.0
2009-10-01 20:23:00,2.9197,2.91988,2.91544,2.91941,7500000.0
2009-10-01 20:24:00,2.91669,2.9207,2.91635,2.92064,10750000.0
2009-10-01 20:25:00,2.91769,2.92043,2.91691,2.91859,9250000.0
2009-10-01 20:26:00,2.91996,2.92112,2.91903,2.92112,13250000.0
2009-10-01 20:27:00,2.91783,2.92052,2.91466,2.92052,9000000.0
2009-10-01 20:28:00,2.9195,2.92062,2.91784,2.91935,9250000.0
2009-10-01 20:29:00,2.91755,2.92039,2.91755,2.91997,9880000.0
2009-10-01 20:30:00,2.91814,2.91929,2.91814,2.91929,6250000.0
2009-10-01 20:31:00,2.91886,2.92154,2.917,2.92039,10000000.0
2009-10-01 20:32:00,2.92027,2.92027,2.91596,2.91596,6000000.0
2009-10-01 20:33:00,2.91937,2.92048,2.91907,2.92048,9000000.0
2009-10-01 20:34:00,2.91913,2.92045,2.91847,2.91991,8750000.0
2009-10-01 20:35:00,2.91944,2.91944,2.91542,2.91886,7750000.0
2009-10-01 20:36:00,2.9199,2.92025,2.91614,2.9189,8750000.0
2009-10-01 20:37:00,2.91952,2.92062,2.91736,2.91736,10750000.0
2009-10-01 20:38:00,2.91839,2.92037,2.91601,2.92012,5500000.0
2009-10-01 20:39:00,2.92011,2.92063,2.91723,2.91997,6000000.0
2009-10-01 20:40:00,2.92103,2.92166,2.91812,2.92143,5250000.0
2009-10-01 20:41:00,2.91718,2.92236,2.91718,2.92207,7250000.0
2009-10-01 20:42:00,2.92086,2.92204,2.91977,2.91977,10250000.0
2009-10-01 20:43:00,2.92189,2.92224,2.92,2.92181,6500000.0
2009-10-01 20:44:00,2.92044,2.92187,2.91801,2.91801,10250000.0
2009-10-01 20:45:00,2.92116,2.92116,2.9156,2.9156,6500000.0
2009-10-01 20:46:00,2.91954,2.92103,2.91629,2.91989,10250000.0
2009-10-01 20:47:00,2.9206,2.92082,2.91898,2.91995,9000000.0
2009-10-01 20:48:00,2.92017,2.92026,2.91673,2.91948,10130000.0
2009-10-01 20:49:00,2.92071,2.92071,2.91917,2.92051,7500000.0
2009-10-01 20:50:00,2.92036,2.92055,2.91765,2.91906,5500000.0
2009-10-01 20:51:00,2.9204,2.9207,2.91694,2.91981,7000000.0
2009-10-01 20:52:00,2.91827,2.92054,2.91827,2.91829,7000000.0
2009-10-01 20:53:00,2.91794,2.92101,2.91771,2.9202,5500000.0
2009-10-01 20:54:00,2.92002,2.9205,2.91907,2.91979,5750000.0
2009-10-01 20:55:00,2.91894,2.92029,2.91843,2.91843,6250000.0
2009-10-01 20:56:00,2.91982,2.9213,2.91808,2.9213,5250000.0
2009-10-01 20:57:00,2.91709,2.92165,2.91709,2.9208,9250000.0
2009-10-01 20:58:00,2.91693,2.92066,2.91693,2.92053,6500000.0
2009-10-01 20:59:00,2.91703,2.92192,2.91703,2.92173,5500000.0
2009-10-01 21:00:00,2.91969,2.92079,2.91676,2.92002,11250000.0
2009-10-01 21:01:00,2.92115,2.92242,2.91729,2.91729,5500000.0
2009-10-01 21:02:00,2.92119,2.92218,2.91613,2.91613,7500000.0
2009-10-01 21:03:00,2.92027,2.92089,2.91795,2.92056,5750000.0
2009-10-01 21:04:00,2.91896,2.92214,2.91684,2.92053,9500000.0
2009-10-01 21:05:00,2.92006,2.92119,2.9156,2.91972,7000000.0
2009-10-01 21:06:00,2.92206,2.92206,2.91729,2.92112,9000000.0
2009-10-01 21:07:00,2.92171,2.92231,2.91887,2.92063,6000000.0
2009-10-01 21:08:00,2.92275,2.92275,2.91789,2.91977,6750000.0
2009-10-01 21:09:00,2.92201,2.92281,2.91745,2.91885,8500000.0
2009-10-01 21:10:00,2.92286,2.92294,2.91939,2.92222,8250000.0
2009-10-01 21:11:00,2.92212,2.92251,2.92096,2.92096,5500000.0
2009-10-01 21:12:00,2.92235,2.92354,2.91918,2.92229,12500000.0
2009-10-01 21:13:00,2.92072,2.92366,2.91865,2.92267,9750000.0
2009-10-01 21:14:00,2.92361,2.92361,2.91657,2.9189,11750000.0
2009-10-01 21:15:00,2.92208,2.92308,2.92053,2.92272,6250000.0
2009-10-01 21:16:00,2.92072,2.92173,2.91765,2.92061,8000000.0
2009-10-01 21:17:00,2.9192,2.92122,2.91688,2.91953,8250000.0
2009-10-01 21:18:00,2.92066,2.92191,2.91886,2.92142,6000000.0
2009-10-01 21:19:00,2.92144,2.92144,2.91618,2.92063,9630000.0
2009-10-01 21:20:00,2.92144,2.92144,2.91693,2.91693,5130000.0
2009-10-01 21:21:00,2.92258,2.92258,2.91884,2.91925,6380000.0
2009-10-01 21:22:00,2.92132,2.92191,2.91509,2.92178,11250000.0
2009-10-01 21:23:00,2.92058,2.9226,2.91991,2.91991,9630000.0
2009-10-01 21:24:00,2.922,2.92307,2.91771,2.92064,6000000.0
2009-10-01 21:25:00,2.91804,2.92188,2.91719,2.92148,5500000.0
2009-10-01 21:26:00,2.92087,2.92207,2.9196,2.9196,7500000.0
2009-10-01 21:27:00,2.92195,2.92195,2.91674,2.91952,7250000.0
2009-10-01 21:28:00,2.92216,2.92254,2.91983,2.91983,5750000.0
2009-10-01 21:29:00,2.92078,2.92367,2.91783,2.92149,8000000.0
2009-10-01 21:30:00,2.92343,2.92455,2.9201,2.92396,8250000.0
2009-10-01 21:31:00,2.9233,2.9242,2.91944,2.92136,6000000.0
2009-10-01 21:32:00,2.91645,2.9226,2.91645,2.9201,8250000.0
2009-10-01 21:33:00,2.92234,2.92311,2.91874,2.92211,8380000.0
2009-10-01 21:34:00,2.91818,2.92331,2.91818,2.92137,6500000.0
2009-10-01 21:35:00,2.92257,2.92257,2.92088,2.92156,6000000.0
2009-10-01 21:36:00,2.92222,2.92256,2.91764,2.92112,9000000.0
2009-10-01 21:37:00,2.92203,2.92305,2.91855,2.92285,7500000.0
2009-10-01 21:38:00,2.92009,2.9229,2.92009,2.9229,8000000.0
2009-10-01 21:39:00,2.92218,2.92266,2.91864,2.92202,13000000.0
2009-10-01 21:40:00,2.92171,2.9229,2.91987,2.92252,9750000.0
2009-10-01 21:41:00,2.92262,2.92262,2.91712,2.92128,8000000.0
2009-10-01 21:42:00,2.92113,2.9219,2.9194,2.92109,10500000.0
2009-10-01 21:43:00,2.91959,2.92228,2.91957,2.92203,6250000.0
2009-10-01 21:44:00,2.92008,2.92274,2.91801,2.91801,6250000.0
2009-10-01 21:45:00,2.92273,2.9236,2.92121,2.92308,5500000.0
2009-10-01 21:46:00,2.92157,2.92304,2.91971,2.92171,6000000.0
2009-10-01 21:47:00,2.91897,2.92299,2.91789,2.9193,6380000.0
2009-10-01 21:48:00,2.92193,2.92298,2.91776,2.92278,6500000.0
2009-10-01 21:49:00,2.92215,2.92269,2.91864,2.92141,7000000.0
2009-10-01 21:50:00,2.92215,2.92215,2.91887,2.91887,5630000.0
2009-10-01 21:51:00,2.92257,2.92289,2.9173,2.92242,9250000.0
2009-10-01 21:52:00,2.92317,2.92365,2.91846,2.9218,8250000.0
2009-10-01 21:53:00,2.92084,2.92374,2.92084,2.92287,6500000.0
2009-10-01 21:54:00,2.91999,2.92456,2.91999,2.92378,7880000.0
2009-10-01 21:55:00,2.92319,2.92534,2.92288,2.92289,6500000.0
2009-10-01 21:56:00,2.92554,2.92554,2.92156,2.92518,7250000.0
2009-10-01 21:57:00,2.92433,2.92517,2.92193,2.92242,10500000.0
2009-10-01 21:58:00,2.9256,2.92626,2.91851,2.92555,10380000.0
2009-10-01 21:59:00,2.92119,2.92423,2.92067,2.92357,14500000.0
2009-10-01 22:00:00,2.92133,2.92536,2.91898,2.91898,6880000.0
2009-10-01 22:01:00,2.92582,2.92582,2.92364,2.92439,6250000.0
2009-10-01 22:02:00,2.92531,2.92561,2.9213,2.92327,11380000.0
2009-10-01 22:03:00,2.92552,2.92583,2.9221,2.9252,6000000.0
2009-10-01 22:04:00,2.92048,2.92546,2.92048,2.92371,8500000.0
2009-10-01 22:05:00,2.92261,2.92541,2.92261,2.92432,14000000.0
2009-10-01 22:06:00,2.92536,2.92536,2.91888,2.92353,5130000.0
2009-10-01 22:07:00,2.92231,2.92349,2.92052,2.92319,9250000.0
2009-10-01 22:08:00,2.92426,2.92426,2.92075,2.92211,7630000.0
2009-10-01 22:09:00,2.92328,2.92338,2.91894,2.92194,15760000.0
2009-10-01 22:10:00,2.92019,2.92233,2.91872,2.91945,6250000.0
2009-10-01 22:11:00,2.91937,2.92316,2.91884,2.92175,7750000.0
2009-10-01 22:12:00,2.92296,2.92353,2.91902,2.91902,10630000.0
2009-10-01 22:13:00,2.92028,2.92232,2.92028,2.92232,7880000.0
2009-10-01 22:14:00,2.92217,2.9226,2.92059,2.92079,6250000.0
2009-10-01 22:15:00,2.9177,2.92315,2.9177,2.92212,6880000.0
2009-10-01 22:16:00,2.91565,2.91999,2.91527,2.91863,8250000.0
2009-10-01 22:17:00,2.91539,2.91985,2.91417,2.91867,7500000.0
2009-10-01 22:18:00,2.91764,2.92139,2.9174,2.9211,5630000.0
2009-10-01 22:19:00,2.91557,2.92027,2.91503,2.91503,7750000.0
2009-10-01 22:20:00,2.91943,2.91971,2.91558,2.9173,9500000.0
2009-10-01 22:21:00,2.91934,2.92042,2.91705,2.91775,8250000.0
2009-10-01 22:22:00,2.91851,2.92001,2.91558,2.91628,6880000.0
2009-10-01 22:23:00,2.91865,2.92142,2.91672,2.92075,11500000.0
2009-10-01 22:24:00,2.91952,2.92157,2.91751,2.92097,5250000.0
2009-10-01 22:25:00,2.92121,2.92159,2.91595,2.92056,10000000.0
2009-10-01 22:26:00,2.92066,2.92066,2.91742,2.92036,6250000.0
2009-10-01 22:27:00,2.92134,2.92134,2.91593,2.92054,8380000.0
2009-10-01 22:28:00,2.91951,2.92186,2.91872,2.92019,9000000.0
2009-10-01 22:29:00,2.92168,2.92168,2.91881,2.92018,9000000.0
2009-10-01 22:30:00,2.91906,2.9199,2.91566,2.91943,10750000.0
2009-10-01 22:31:00,2.91943,2.92018,2.91819,2.91819,8750000.0
2009-10-01 22:32:00,2.92007,2.92007,2.91392,2.91746,5500000.0
2009-10-01 22:33:00,2.91743,2.91983,2.91743,2.91927,6500000.0
2009-10-01 22:34:00,2.91934,2.92033,2.91541,2.91788,7750000.0
2009-10-01 22:35:00,2.91927,2.91947,2.9156,2.91891,8500000.0
2009-10-01 22:36:00,2.91983,2.91983,2.91709,2.91939,8250000.0
2009-10-01 22:37:00,2.91409,2.91968,2.91409,2.91909,16250000.0
2009-10-01 22:38:00,2.9185,2.91915,2.91698,2.9186,8500000.0
2009-10-01 22:39:00,2.91821,2.91956,2.91648,2.91956,5500000.0
2009-10-01 22:40:00,2.91858,2.9197,2.91594,2.9197,8250000.0
2009-10-01 22:41:00,2.91747,2.91929,2.91531,2.91741,9500000.0
2009-10-01 22:42:00,2.91694,2.91942,2.91694,2.91832,10380000.0
2009-10-01 22:43:00,2.9189,2.9189,2.91414,2.91813,8250000.0
2009-10-01 22:44:00,2.92035,2.92035,2.91442,2.91442,5630000.0
2009-10-01 22:45:00,2.91771,2.92021,2.91771,2.9194,6500000.0
2009-10-01 22:46:00,2.91659,2.91992,2.91659,2.9197,10380000.0
2009-10-01 22:47:00,2.92016,2.92016,2.91568,2.91568,11250000.0
2009-10-01 22:48:00,2.91833,2.91939,2.91696,2.91696,5500000.0
2009-10-01 22:49:00,2.92047,2.9208,2.91381,2.91882,5630000.0
2009-10-01 22:50:00,2.92005,2.92029,2.91763,2.92029,6500000.0
2009-10-01 22:51:00,2.91785,2.91951,2.91728,2.919,7250000.0
2009-10-01 22:52:00,2.92041,2.92041,2.91557,2.91801,7250000.0
2009-10-01 22:53:00,2.91812,2.92072,2.91539,2.91901,8000000.0
2009-10-01 22:54:00,2.91929,2.92044,2.91722,2.92044,7750000.0
2009-10-01 22:55:00,2.91911,2.91979,2.91527,2.91915,6000000.0
2009-10-01 22:56:00,2.91803,2.91939,2.91572,2.91939,6130000.0
2009-10-01 22:57:00,2.91616,2.91959,2.91616,2.91808,7500000.0
2009-10-01 22:58:00,2.91415,2.91923,2.91415,2.91837,7500000.0
2009-10-01 22:59:00,2.91821,2.91912,2.91713,2.91903,9250000.0
2009-10-01 23:00:00,2.91593,2.91973,2.91593,2.91808,5880000.0
2009-10-01 23:01:00,2.91964,2.91964,2.91466,2.91915,9750000.0
2009-10-01 23:02:00,2.91655,2.92031,2.91655,2.91998,7750000.0
2009-10-01 23:03:00,2.92059,2.92092,2.91808,2.91877,12750000.0
2009-10-01 23:04:00,2.91836,2.92047,2.91536,2.91887,8000000.0
2009-10-01 23:05:00,2.92072,2.92084,2.91679,2.91718,10500000.0
2009-10-01 23:06:00,2.9195,2.92026,2.91626,2.91999,6630000.0
2009-10-01 23:07:00,2.92489,2.92489,2.91841,2.9209,7880000.0
2009-10-01 23:08:00,2.92147,2.92495,2.91998,2.91998,9000000.0
2009-10-01 23:09:00,2.91939,2.92276,2.91723,2.91723,7500000.0
2009-10-01 23:10:00,2.92131,2.92131,2.91634,2.91864,7750000.0
2009-10-01 23:11:00,2.92083,2.92152,2.91874,2.92135,8250000.0
2009-10-01 23:12:00,2.91668,2.92271,2.91668,2.92033,9250000.0
2009-10-01 23:13:00,2.92218,2.92218,2.91758,2.91939,5250000.0
2009-10-01 23:14:00,2.92213,2.92296,2.91939,2.92066,7750000.0
2009-10-01 23:15:00,2.91992,2.9217,2.9188,2.9217,10000000.0
2009-10-01 23:16:00,2.92272,2.9234,2.91927,2.91994,10000000.0
2009-10-01 23:17:00,2.92384,2.92402,2.91992,2.92385,9000000.0
2009-10-01 23:18:00,2.92184,2.9224,2.91884,2.91884,8750000.0
2009-10-01 23:19:00,2.91887,2.92293,2.91887,2.92002,7250000.0
2009-10-01 23:20:00,2.92225,2.93432,2.92225,2.93432,8500000.0
2009-10-01 23:21:00,2.93272,2.9345,2.92695,2.92789,7000000.0
2009-10-01 23:22:00,2.91909,2.92591,2.91909,2.92571,8750000.0
2009-10-01 23:23:00,2.9277,2.93174,2.92393,2.92905,5500000.0
2009-10-01 23:24:00,2.9292,2.92986,2.92851,2.92928,5750000.0
2009-10-01 23:25:00,2.93002,2.93078,2.92821,2.92821,8250000.0
2009-10-01 23:26:00,2.92612,2.93118,2.92612,2.93118,8880000.0
2009-10-01 23:27:00,2.92807,2.93206,2.92667,2.93206,6500000.0
2009-10-01 23:28:00,2.93089,2.93143,2.92787,2.93001,7880000.0
2009-10-01 23:29:00,2.93152,2.93162,2.92662,2.93117,8750000.0
2009-10-01 23:30:00,2.9298,2.93284,2.92818,2.93284,9500000.0
2009-10-01 23:31:00,2.93194,2.93234,2.92817,2.93082,10500000.0
2009-10-01 23:32:00,2.93283,2.93345,2.9291,2.93166,7750000.0
2009-10-01 23:33:00,2.92927,2.93142,2.92589,2.92688,8500000.0
2009-10-01 23:34:00,2.92789,2.93265,2.92789,2.93246,9260000.0
2009-10-01 23:35:00,2.93014,2.93354,2.92813,2.92813,9750000.0
2009-10-01 23:36:00,2.93217,2.93217,2.9298,2.93196,5500000.0
2009-10-01 23:37:00,2.93233,2.93285,2.9284,2.9284,7750000.0
2009-10-01 23:38:00,2.93174,2.93392,2.93173,2.93333,6750000.0
2009-10-01 23:39:00,2.93465,2.93466,2.92927,2.93171,9750000.0
2009-10-01 23:40:00,2.93025,2.93274,2.93025,2.93146,7500000.0
2009-10-01 23:41:00,2.93125,2.93185,2.9278,2.93059,5380000.0
2009-10-01 23:42:00,2.93104,2.93254,2.92782,2.9321,7000000.0
2009-10-01 23:43:00,2.93077,2.93151,2.92645,2.93082,7630000.0
2009-10-01 23:44:00,2.93125,2.93333,2.92767,2.92948,6750000.0
2009-10-01 23:45:00,2.92939,2.93439,2.92935,2.93311,10380000.0
2009-10-01 23:46:00,2.93201,2.93592,2.92903,2.92903,7250000.0
2009-10-01 23:47:00,2.93226,2.93334,2.92915,2.93124,7750000.0
2009-10-01 23:48:00,2.92967,2.9334,2.92967,2.93264,10250000.0
2009-10-01 23:49:00,2.93413,2.93413,2.93175,2.9335,7250000.0
2009-10-01 23:50:00,2.92986,2.93212,2.92192,2.93174,11000000.0
2009-10-01 23:51:00,2.93335,2.9341,2.92812,2.93355,7250000.0
2009-10-01 23:52:00,2.92778,2.93057,2.92346,2.92487,8500000.0
2009-10-01 23:53:00,2.92114,2.92512,2.92066,2.92512,5880000.0
2009-10-01 23:54:00,2.92125,2.92362,2.92125,2.92218,7500000.0
2009-10-01 23:55:00,2.92241,2.92375,2.9212,2.92375,11000000.0
2009-10-01 23:56:00,2.92268,2.92362,2.91746,2.92362,8630000.0
2009-10-01 23:57:00,2.92095,2.92433,2.92095,2.92383,6250000.0
2009-10-01 23:58:00,2.92417,2.92444,2.91982,2.92444,9500000.0
2009-10-01 23:59:00,2.92224,2.92327,2.9204,2.92166,6250000.0
2009-10-02 00:00:00,2.91723,2.92203,2.91649,2.92136,5250000.0
2009-10-02 00:01:00,2.91875,2.92356,2.91875,2.92356,6000000.0
2009-10-02 00:02:00,2.92187,2.92601,2.91894,2.92185,8250000.0
2009-10-02 00:04:00,2.92208,2.92661,2.92208,2.92275,7000000.0
2009-10-02 00:05:00,2.92529,2.92688,2.92524,2.92688,8500000.0
2009-10-02 00:06:00,2.92886,2.92915,2.92537,2.92748,7000000.0
2009-10-02 00:07:00,2.92752,2.92871,2.92656,2.92656,10000000.0
2009-10-02 00:08:00,2.92796,2.92816,2.92582,2.92582,7380000.0
2009-10-02 00:09:00,2.92764,2.92952,2.92688,2.92688,10750000.0
2009-10-02 00:10:00,2.92707,2.92707,2.92513,2.92682,7000000.0
2009-10-02 00:11:00,2.9274,2.92922,2.92676,2.92725,10000000.0
2009-10-02 00:13:00,2.92951,2.92951,2.92752,2.9281,8000000.0
2009-10-02 00:14:00,2.92729,2.92733,2.92333,2.92719,10250000.0
2009-10-02 00:15:00,2.92985,2.92985,2.92454,2.92983,6500000.0
2009-10-02 00:16:00,2.92697,2.92893,2.92465,2.92465,9630000.0
2009-10-02 00:17:00,2.92996,2.93043,2.92557,2.9277,9130000.0
2009-10-02 00:18:00,2.92809,2.92927,2.92572,2.92757,8500000.0
2009-10-02 00:19:00,2.9299,2.9299,2.92596,2.92731,9250000.0
2009-10-02 00:20:00,2.92824,2.92939,2.9282,2.92935,8750000.0
2009-10-02 00:21:00,2.92677,2.92866,2.92348,2.92866,6130000.0
2009-10-02 00:22:00,2.92994,2.9301,2.92608,2.92865,9130000.0
2009-10-02 00:24:00,2.92764,2.93,2.92564,2.92797,8750000.0
2009-10-02 00:25:00,2.92975,2.93064,2.92792,2.92953,8500000.0
2009-10-02 00:26:00,2.92829,2.92992,2.92672,2.92992,7250000.0
2009-10-02 00:27:00,2.92826,2.92826,2.92375,2.92766,10500000.0
2009-10-02 00:28:00,2.92845,2.92986,2.9228,2.9282,19500000.0
2009-10-02 00:29:00,2.92873,2.93071,2.926,2.93071,8750000.0
2009-10-02 00:30:00,2.92783,2.92995,2.92648,2.92802,11500000.0
2009-10-02 00:31:00,2.9283,2.92951,2.9273,2.9273,9000000.0
2009-10-02 00:32:00,2.92362,2.92687,2.92259,2.92687,6750000.0
2009-10-02 00:33:00,2.92794,2.92909,2.92325,2.92773,20750000.0
2009-10-02 00:34:00,2.92709,2.93001,2.92543,2.92957,8500000.0
2009-10-02 00:35:00,2.92807,2.92913,2.927,2.927,5250000.0
2009-10-02 00:36:00,2.92699,2.92811,2.92384,2.92707,9250000.0
2009-10-02 00:37:00,2.92851,2.92928,2.92716,2.928,7500000.0
2009-10-02 00:38:00,2.92707,2.92933,2.92707,2.92784,7000000.0
2009-10-02 00:39:00,2.92823,2.92965,2.92823,2.92965,8130000.0
2009-10-02 00:40:00,2.92726,2.92965,2.92726,2.92925,6500000.0
2009-10-02 00:41:00,2.92983,2.92983,2.92703,2.92703,5760000.0
2009-10-02 00:42:00,2.92923,2.92934,2.92675,2.92821,6380000.0
2009-10-02 00:43:00,2.92853,2.93008,2.92594,2.92928,8750000.0
2009-10-02 00:44:00,2.92721,2.92905,2.92611,2.92611,5750000.0
2009-10-02 00:45:00,2.92686,2.9269,2.92325,2.92665,9500000.0
2009-10-02 00:46:00,2.92727,2.92894,2.92647,2.92894,14000000.0
2009-10-02 00:47:00,2.92506,2.92859,2.92506,2.92693,7750000.0
2009-10-02 00:48:00,2.92497,2.92892,2.92326,2.92623,7380000.0
2009-10-02 00:49:00,2.92336,2.9284,2.92336,2.92671,6750000.0
2009-10-02 00:50:00,2.92303,2.92649,2.92294,2.92322,7000000.0
2009-10-02 00:51:00,2.92728,2.9286,2.92358,2.92358,8500000.0
2009-10-02 00:52:00,2.92704,2.92931,2.92688,2.92884,10750000.0
2009-10-02 00:53:00,2.9266,2.92745,2.92611,2.92745,11380000.0
2009-10-02 00:54:00,2.92725,2.92968,2.92725,2.92844,13000000.0
2009-10-02 00:55:00,2.92666,2.92717,2.9232,2.92676,19750000.0
2009-10-02 00:56:00,2.92718,2.92885,2.92604,2.92698,9500000.0
2009-10-02 00:57:00,2.92699,2.9291,2.92436,2.9291,7880000.0
2009-10-02 00:58:00,2.92766,2.92858,2.92537,2.92688,9000000.0
2009-10-02 00:59:00,2.92687,2.92807,2.92445,2.92807,7250000.0
2009-10-02 01:00:00,2.92627,2.92877,2.9229,2.9275,7380000.0
2009-10-02 01:01:00,2.92738,2.92805,2.92449,2.92751,10000000.0
2009-10-02 01:02:00,2.92873,2.92909,2.925,2.92909,11000000.0
2009-10-02 01:03:00,2.92745,2.92891,2.92742,2.92742,8510000.0
2009-10-02 01:04:00,2.92729,2.92916,2.92567,2.92775,10000000.0
2009-10-02 01:05:00,2.92709,2.92907,2.92495,2.92568,7750000.0
2009-10-02 01:06:00,2.92706,2.93026,2.92501,2.92781,10750000.0
2009-10-02 01:07:00,2.92817,2.9289,2.92607,2.92675,7000000.0
2009-10-02 01:08:00,2.92721,2.92783,2.92403,2.92704,9000000.0
2009-10-02 01:09:00,2.92779,2.92914,2.9268,2.9268,5500000.0
2009-10-02 01:10:00,2.92767,2.92874,2.9233,2.92787,6250000.0
2009-10-02 01:11:00,2.92747,2.92949,2.92269,2.92926,27000000.0
2009-10-02 01:12:00,2.92761,2.92971,2.92487,2.9293,11250000.0
2009-10-02 01:13:00,2.92744,2.92828,2.92429,2.92429,22500000.0
2009-10-02 01:14:00,2.92386,2.92974,2.92341,2.92818,6250000.0
2009-10-02 01:16:00,2.92696,2.92778,2.9232,2.92745,21250000.0
2009-10-02 01:17:00,2.92727,2.92872,2.92439,2.92871,8500000.0
2009-10-02 01:18:00,2.92745,2.92774,2.92496,2.92496,8750000.0
2009-10-02 01:19:00,2.92717,2.92933,2.92514,2.92933,5750000.0
2009-10-02 01:20:00,2.92732,2.92872,2.92609,2.92825,11000000.0
2009-10-02 01:21:00,2.92389,2.9297,2.92389,2.9297,8250000.0
2009-10-02 01:22:00,2.92404,2.92949,2.92404,2.9275,9250000.0
2009-10-02 01:23:00,2.92771,2.92957,2.92712,2.92957,10250000.0
2009-10-02 01:24:00,2.92764,2.92809,2.92518,2.92751,8380000.0
2009-10-02 01:25:00,2.93013,2.93013,2.9267,2.92949,11250000.0
2009-10-02 01:26:00,2.92589,2.92891,2.92504,2.9264,7750000.0
2009-10-02 01:27:00,2.92975,2.92975,2.92494,2.92494,7250000.0
2009-10-02 01:28:00,2.92846,2.93077,2.92613,2.92772,8500000.0
2009-10-02 01:29:00,2.93007,2.93007,2.92376,2.92818,6750000.0
2009-10-02 01:30:00,2.92931,2.92931,2.92629,2.92807,6500000.0
2009-10-02 01:31:00,2.92792,2.92983,2.92735,2.92772,8250000.0
2009-10-02 01:32:00,2.93052,2.93052,2.92671,2.92671,6500000.0
2009-10-02 01:33:00,2.92894,2.93026,2.92514,2.9287,8500000.0
2009-10-02 01:34:00,2.92992,2.92992,2.92526,2.92843,10750000.0
2009-10-02 01:35:00,2.92687,2.93089,2.92684,2.92684,9000000.0
2009-10-02 01:36:00,2.93112,2.93112,2.92664,2.92903,11000000.0
2009-10-02 01:37:00,2.93084,2.93084,2.92683,2.92846,9500000.0
2009-10-02 01:38:00,2.92875,2.93066,2.92586,2.92892,7130000.0
2009-10-02 01:39:00,2.9227,2.92984,2.9227,2.92916,7500000.0
2009-10-02 01:40:00,2.92853,2.93071,2.92604,2.92936,7750000.0
2009-10-02 01:41:00,2.9293,2.92994,2.92642,2.9287,8750000.0
2009-10-02 01:42:00,2.93159,2.93159,2.92585,2.92953,11000000.0
2009-10-02 01:43:00,2.93161,2.93161,2.92682,2.92682,10000000.0
2009-10-02 01:44:00,2.93057,2.93116,2.92674,2.93116,11250000.0
2009-10-02 01:45:00,2.92959,2.93091,2.92942,2.93091,7500000.0
2009-10-02 01:46:00,2.9302,2.93063,2.92542,2.92828,8010000.0
2009-10-02 01:47:00,2.9308,2.93118,2.92565,2.92994,5250000.0
2009-10-02 01:48:00,2.93174,2.935,2.92842,2.93437,23130000.0
2009-10-02 01:49:00,2.935,2.93601,2.92687,2.92687,11000000.0
2009-10-02 01:50:00,2.93248,2.9375,2.93086,2.93444,17380000.0
2009-10-02 01:51:00,2.93706,2.93854,2.93523,2.93854,9380000.0
2009-10-02 01:52:00,2.93823,2.93823,2.93432,2.93795,10250000.0
2009-10-02 01:53:00,2.93657,2.93727,2.93196,2.9359,7500000.0
2009-10-02 01:54:00,2.93722,2.93782,2.93097,2.93737,9000000.0
2009-10-02 01:55:00,2.93531,2.9371,2.93143,2.93689,6250000.0
2009-10-02 01:56:00,2.93623,2.93648,2.93383,2.93528,6000000.0
2009-10-02 01:57:00,2.93234,2.93614,2.93234,2.93591,9000000.0
2009-10-02 01:58:00,2.93138,2.936,2.93138,2.933,6500000.0
2009-10-02 02:01:00,2.9347,2.93815,2.9347,2.93768,5250000.0
2009-10-02 02:02:00,2.93472,2.93743,2.93354,2.93743,8250000.0
2009-10-02 02:03:00,2.93463,2.93837,2.93413,2.93772,11750000.0
2009-10-02 02:04:00,2.93672,2.93851,2.93368,2.93841,6750000.0
2009-10-02 02:05:00,2.93458,2.93785,2.9341,2.9341,6750000.0
2009-10-02 02:06:00,2.93563,2.93817,2.93476,2.93569,5000000.0
2009-10-02 02:07:00,2.93994,2.93994,2.93547,2.93555,5250000.0
2009-10-02 02:08:00,2.93989,2.93989,2.93279,2.93279,6250000.0
2009-10-02 02:09:00,2.94025,2.94043,2.93455,2.93848,7000000.0
2009-10-02 02:10:00,2.93976,2.94158,2.93815,2.94045,7000000.0
2009-10-02 02:11:00,2.94035,2.9417,2.94001,2.9417,7000000.0
2009-10-02 02:12:00,2.94069,2.9418,2.93711,2.9418,5500000.0
2009-10-02 02:13:00,2.9417,2.9417,2.93816,2.93845,6250000.0
2009-10-02 02:14:00,2.94094,2.94105,2.93682,2.94053,9000000.0
2009-10-02 02:15:00,2.9413,2.94143,2.93938,2.93938,6250000.0
2009-10-02 02:16:00,2.94069,2.94074,2.93817,2.93817,5750000.0
2009-10-02 02:17:00,2.94055,2.94055,2.9363,2.93811,7750000.0
2009-10-02 02:18:00,2.94003,2.94016,2.93678,2.9401,11250000.0
2009-10-02 02:19:00,2.93998,2.93998,2.93417,2.93575,10750000.0
2009-10-02 02:20:00,2.93953,2.93953,2.93354,2.93779,12000000.0
2009-10-02 02:21:00,2.93842,2.93877,2.93574,2.93574,5250000.0
2009-10-02 02:22:00,2.93714,2.93922,2.93409,2.93922,11500000.0
2009-10-02 02:23:00,2.93638,2.9385,2.93481,2.93782,8750000.0
2009-10-02 02:24:00,2.93703,2.93803,2.93703,2.93803,6500000.0
2009-10-02 02:25:00,2.93709,2.93811,2.93672,2.93806,5500000.0
2009-10-02 02:26:00,2.93805,2.93942,2.93213,2.93942,22260000.0
2009-10-02 02:27:00,2.93776,2.93828,2.93363,2.93637,6500000.0
2009-10-02 02:28:00,2.93871,2.93968,2.93529,2.9361,17750000.0
2009-10-02 02:29:00,2.93777,2.93777,2.93231,2.93477,9500000.0
2009-10-02 02:30:00,2.93426,2.93803,2.93379,2.93803,6260000.0
2009-10-02 02:31:00,2.93658,2.93883,2.93366,2.93691,18250000.0
2009-10-02 02:32:00,2.93757,2.93792,2.93499,2.93707,5250000.0
2009-10-02 02:33:00,2.93702,2.93913,2.935,2.9381,7000000.0
2009-10-02 02:34:00,2.93641,2.93848,2.93632,2.93665,8750000.0
2009-10-02 02:35:00,2.93824,2.93824,2.9341,2.93628,6500000.0
2009-10-02 02:36:00,2.93176,2.93751,2.93176,2.93648,8380000.0
2009-10-02 02:37:00,2.9377,2.93779,2.93589,2.93607,7000000.0
2009-10-02 02:38:00,2.93826,2.93832,2.93538,2.93705,5500000.0
2009-10-02 02:39:00,2.93784,2.93878,2.93641,2.93822,7750000.0
2009-10-02 02:40:00,2.93692,2.93754,2.93439,2.93439,9250000.0
2009-10-02 02:41:00,2.93465,2.93835,2.93303,2.93783,7500000.0
2009-10-02 02:42:00,2.9378,2.9378,2.93291,2.93727,6130000.0
2009-10-02 02:43:00,2.93847,2.93847,2.93549,2.93549,5500000.0
2009-10-02 02:44:00,2.93705,2.93828,2.93488,2.9376,8630000.0
2009-10-02 02:45:00,2.93723,2.93954,2.93613,2.93954,9000000.0
2009-10-02 02:46:00,2.93751,2.93912,2.93751,2.93842,7750000.0
2009-10-02 02:47:00,2.93894,2.93894,2.93598,2.9388,8750000.0
2009-10-02 02:48:00,2.93831,2.93841,2.93578,2.93751,7500000.0
2009-10-02 02:49:00,2.93799,2.93963,2.93528,2.93656,14880000.0
2009-10-02 02:50:00,2.93733,2.93956,2.9345,2.93956,6500000.0
2009-10-02 02:51:00,2.93641,2.93885,2.9356,2.93741,8750000.0
2009-10-02 02:52:00,2.93905,2.93916,2.93559,2.93673,14000000.0
2009-10-02 02:53:00,2.93543,2.93936,2.93543,2.93936,8500000.0
2009-10-02 02:54:00,2.93899,2.9395,2.93637,2.93864,8750000.0
2009-10-02 02:55:00,2.93937,2.9396,2.93461,2.93785,7500000.0
2009-10-02 02:56:00,2.93807,2.93904,2.93416,2.93904,7380000.0
2009-10-02 02:57:00,2.93847,2.93876,2.93525,2.93761,7750000.0
2009-10-02 02:58:00,2.93769,2.93975,2.93748,2.93975,7500000.0
2009-10-02 02:59:00,2.93948,2.93952,2.93579,2.93952,10880000.0
2009-10-02 03:00:00,2.9391,2.93962,2.9367,2.93962,8000000.0
2009-10-02 03:01:00,2.9392,2.94088,2.93771,2.93906,5750000.0
2009-10-02 03:02:00,2.93948,2.9405,2.93525,2.93525,7500000.0
2009-10-02 03:03:00,2.94032,2.94061,2.93544,2.93581,7750000.0
2009-10-02 03:04:00,2.93726,2.93956,2.9353,2.9376,6500000.0
2009-10-02 03:05:00,2.93522,2.94024,2.93522,2.93954,6500000.0
2009-10-02 03:06:00,2.93836,2.94079,2.93391,2.93844,8880000.0
2009-10-02 03:07:00,2.94009,2.94038,2.9376,2.93883,9250000.0
2009-10-02 03:08:00,2.9385,2.94052,2.93619,2.93619,6130000.0
2009-10-02 03:09:00,2.93942,2.93966,2.9385,2.93966,7500000.0
2009-10-02 03:10:00,2.93928,2.93928,2.9364,2.93915,9630000.0
2009-10-02 03:11:00,2.9368,2.93975,2.93664,2.93942,7500000.0
2009-10-02 03:12:00,2.93795,2.93864,2.93693,2.93737,7380000.0
2009-10-02 03:13:00,2.93698,2.9386,2.93505,2.93745,6130000.0
2009-10-02 03:14:00,2.93934,2.9394,2.93651,2.93695,7750000.0
2009-10-02 03:15:00,2.93901,2.93901,2.93408,2.93845,10750000.0
2009-10-02 03:16:00,2.9392,2.93922,2.93597,2.93879,8130000.0
2009-10-02 03:17:00,2.93899,2.93946,2.93728,2.93728,5500000.0
2009-10-02 03:18:00,2.93985,2.93985,2.93584,2.93737,9250000.0
2009-10-02 03:19:00,2.939,2.93959,2.93603,2.93627,8750000.0
2009-10-02 03:20:00,2.93826,2.93873,2.93548,2.93548,7500000.0
2009-10-02 03:21:00,2.93278,2.93909,2.93278,2.93691,13500000.0
2009-10-02 03:22:00,2.93852,2.93852,2.93264,2.9362,10500000.0
2009-10-02 03:23:00,2.93878,2.93878,2.93693,2.93829,6130000.0
2009-10-02 03:24:00,2.93917,2.93917,2.93459,2.93851,13250000.0
2009-10-02 03:25:00,2.93806,2.93873,2.93442,2.93873,7250000.0
2009-10-02 03:26:00,2.93938,2.93938,2.9352,2.93746,5250000.0
2009-10-02 03:27:00,2.93277,2.93804,2.93277,2.93804,6000000.0
2009-10-02 03:28:00,2.936,2.9379,2.93443,2.93443,10380000.0
2009-10-02 03:29:00,2.93819,2.93819,2.93322,2.9371,7500000.0
2009-10-02 03:30:00,2.93354,2.93802,2.93354,2.93784,10000000.0
2009-10-02 03:31:00,2.93826,2.93826,2.93349,2.93608,10500000.0
2009-10-02 03:32:00,2.93731,2.93753,2.93256,2.93703,7880000.0
2009-10-02 03:33:00,2.93737,2.93737,2.93479,2.9369,10130000.0
2009-10-02 03:34:00,2.93443,2.93886,2.93344,2.93613,7750000.0
2009-10-02 03:35:00,2.93652,2.93652,2.93351,2.93643,10250000.0
2009-10-02 03:36:00,2.93611,2.93653,2.93251,2.93251,11130000.0
2009-10-02 03:37:00,2.93539,2.93711,2.93536,2.93656,6130000.0
2009-10-02 03:38:00,2.93665,2.93665,2.93052,2.93052,9750000.0
2009-10-02 03:39:00,2.93642,2.93661,2.93317,2.93495,15250000.0
2009-10-02 03:40:00,2.93656,2.93656,2.93348,2.9351,8630000.0
2009-10-02 03:41:00,2.93627,2.93629,2.93362,2.9355,7000000.0
2009-10-02 03:42:00,2.93796,2.93796,2.93453,2.93713,9750000.0
2009-10-02 03:43:00,2.93475,2.93658,2.93417,2.93599,8250000.0
2009-10-02 03:44:00,2.93518,2.93763,2.93395,2.93763,5750000.0
2009-10-02 03:45:00,2.93777,2.93777,2.93567,2.93748,16000000.0
2009-10-02 03:46:00,2.93664,2.93721,2.93584,2.93662,6000000.0
2009-10-02 03:47:00,2.93616,2.9371,2.93448,2.9355,10000000.0
2009-10-02 03:48:00,2.93775,2.93775,2.9325,2.93472,17250000.0
2009-10-02 03:49:00,2.93681,2.9372,2.93498,2.9372,7500000.0
2009-10-02 03:50:00,2.93785,2.93785,2.93583,2.93707,7250000.0
2009-10-02 03:51:00,2.93713,2.93713,2.93324,2.93478,6000000.0
2009-10-02 03:52:00,2.93705,2.93789,2.93356,2.93789,9500000.0
2009-10-02 03:53:00,2.93706,2.93706,2.9335,2.9335,6500000.0
2009-10-02 03:54:00,2.9354,2.93684,2.93252,2.93524,7750000.0
2009-10-02 03:55:00,2.93724,2.93724,2.93343,2.93343,5750000.0
2009-10-02 03:56:00,2.93601,2.93601,2.93428,2.93428,7000000.0
2009-10-02 03:57:00,2.93615,2.93636,2.9317,2.9346,7630000.0
2009-10-02 03:58:00,2.93324,2.93563,2.93256,2.93513,7380000.0
2009-10-02 03:59:00,2.93554,2.9363,2.931,2.93244,11000000.0
2009-10-02 04:00:00,2.93483,2.93529,2.93209,2.93464,13000000.0
2009-10-02 04:01:00,2.93456,2.93668,2.93172,2.93489,18500000.0
2009-10-02 04:02:00,2.93358,2.93663,2.93272,2.93433,5500000.0
2009-10-02 04:03:00,2.93488,2.93584,2.93045,2.93356,9000000.0
2009-10-02 04:04:00,2.93631,2.93647,2.93354,2.93647,10000000.0
2009-10-02 04:05:00,2.93432,2.93673,2.93315,2.9365,9880000.0
2009-10-02 04:06:00,2.93556,2.93898,2.93306,2.93337,10750000.0
2009-10-02 04:07:00,2.93589,2.93603,2.93517,2.93572,8000000.0
2009-10-02 04:08:00,2.93284,2.93665,2.93284,2.9365,7750000.0
2009-10-02 04:09:00,2.93615,2.93639,2.93489,2.9358,7630000.0
2009-10-02 04:10:00,2.93603,2.93657,2.93218,2.93598,6130000.0
2009-10-02 04:11:00,2.93466,2.93561,2.9314,2.9314,5250000.0
2009-10-02 04:12:00,2.93543,2.93615,2.93316,2.93316,7750000.0
2009-10-02 04:13:00,2.93607,2.93607,2.93174,2.93338,8250000.0
2009-10-02 04:14:00,2.93527,2.93527,2.92999,2.92999,8750000.0
2009-10-02 04:15:00,2.93587,2.93587,2.93008,2.93008,6000000.0
2009-10-02 04:16:00,2.93525,2.93557,2.93381,2.93384,5250000.0
2009-10-02 04:17:00,2.93461,2.93468,2.93335,2.93389,8130000.0
2009-10-02 04:18:00,2.93449,2.93573,2.93221,2.93573,11000000.0
2009-10-02 04:19:00,2.93515,2.93583,2.93162,2.93499,7000000.0
2009-10-02 04:20:00,2.93293,2.9351,2.93008,2.93463,7000000.0
2009-10-02 04:21:00,2.9345,2.93653,2.93305,2.93573,6000000.0
2009-10-02 04:22:00,2.93542,2.93635,2.93129,2.93555,9750000.0
2009-10-02 04:23:00,2.93435,2.93523,2.93074,2.93432,5250000.0
2009-10-02 04:24:00,2.93344,2.93431,2.92854,2.92854,8130000.0
2009-10-02 04:25:00,2.93265,2.93401,2.93121,2.93401,7750000.0
2009-10-02 04:26:00,2.93374,2.93384,2.92983,2.93062,6000000.0
2009-10-02 04:27:00,2.93317,2.93389,2.92702,2.93228,7000000.0
2009-10-02 04:28:00,2.93352,2.93352,2.92939,2.93288,5500000.0
2009-10-02 04:29:00,2.93318,2.93372,2.93175,2.93235,7250000.0
2009-10-02 04:30:00,2.93126,2.93412,2.93126,2.9327,6000000.0
2009-10-02 04:31:00,2.9312,2.93487,2.9312,2.9334,4510000.0
2009-10-02 04:32:00,2.93253,2.93646,2.93253,2.93616,7500000.0
2009-10-02 04:33:00,2.93607,2.93607,2.93192,2.93542,8380000.0
2009-10-02 04:34:00,2.93491,2.93628,2.93423,2.93423,7250000.0
2009-10-02 04:35:00,2.93339,2.93588,2.93321,2.93353,5500000.0
2009-10-02 04:36:00,2.93216,2.93423,2.93025,2.93139,6750000.0
2009-10-02 04:37:00,2.9351,2.9351,2.93341,2.93405,6000000.0
2009-10-02 04:38:00,2.93178,2.93646,2.93122,2.93389,5500000.0
2009-10-02 04:39:00,2.93069,2.93531,2.93069,2.93381,5250000.0
2009-10-02 04:40:00,2.93608,2.93634,2.93329,2.93329,4250000.0
2009-10-02 04:41:00,2.93222,2.93418,2.92467,2.93047,6250000.0
2009-10-02 04:42:00,2.93608,2.93608,2.93269,2.936,8750000.0
2009-10-02 04:43:00,2.93444,2.93526,2.93412,2.93501,8380000.0
2009-10-02 04:44:00,2.93546,2.93546,2.93109,2.93466,9250000.0
2009-10-02 04:45:00,2.93473,2.93552,2.93227,2.93403,7750000.0
2009-10-02 04:46:00,2.93276,2.93553,2.93276,2.93552,6630000.0
2009-10-02 04:47:00,2.93344,2.93537,2.93007,2.93315,11500000.0
2009-10-02 04:48:00,2.93525,2.93605,2.93316,2.93605,9500000.0
2009-10-02 04:49:00,2.93192,2.93638,2.93122,2.93544,8000000.0
2009-10-02 04:50:00,2.93576,2.93583,2.93084,2.93372,9250000.0
2009-10-02 04:51:00,2.93585,2.93585,2.93079,2.93523,7500000.0
2009-10-02 04:52:00,2.93522,2.93569,2.93165,2.93569,7000000.0
2009-10-02 04:53:00,2.93251,2.93539,2.93074,2.93513,5500000.0
2009-10-02 04:54:00,2.93373,2.93607,2.93148,2.93498,10500000.0
2009-10-02 04:55:00,2.93491,2.93491,2.92985,2.93343,9500000.0
2009-10-02 04:56:00,2.93335,2.93484,2.93127,2.93261,9250000.0
2009-10-02 04:57:00,2.93392,2.93581,2.9316,2.93203,8500000.0
2009-10-02 04:58:00,2.93067,2.93528,2.93067,2.93528,10750000.0
2009-10-02 04:59:00,2.93294,2.93343,2.92806,2.93154,7250000.0
2009-10-02 05:00:00,2.93438,2.93498,2.9334,2.93423,8000000.0
2009-10-02 05:01:00,2.93342,2.93607,2.93135,2.93366,9500000.0
2009-10-02 05:02:00,2.9349,2.9353,2.93403,2.93495,13000000.0
2009-10-02 05:03:00,2.9351,2.93518,2.93228,2.93422,5750000.0
2009-10-02 05:04:00,2.93168,2.93426,2.93168,2.93342,7500000.0
2009-10-02 05:05:00,2.93324,2.93395,2.9304,2.93255,6000000.0
2009-10-02 05:06:00,2.93523,2.93523,2.9313,2.93459,8250000.0
2009-10-02 05:07:00,2.93017,2.93399,2.93017,2.933,6000000.0
2009-10-02 05:08:00,2.93253,2.9338,2.93253,2.9338,7750000.0
2009-10-02 05:09:00,2.93428,2.93428,2.93274,2.93428,9500000.0
2009-10-02 05:10:00,2.93313,2.9343,2.93065,2.93274,6000000.0
2009-10-02 05:11:00,2.93239,2.93417,2.92959,2.9328,8250000.0
2009-10-02 05:12:00,2.93288,2.93426,2.93045,2.93413,5750000.0
2009-10-02 05:13:00,2.93296,2.93567,2.9307,2.93502,10750000.0
2009-10-02 05:14:00,2.9332,2.93438,2.93289,2.93438,7000000.0
2009-10-02 05:15:00,2.93262,2.93485,2.93262,2.93412,10880000.0
2009-10-02 05:16:00,2.93191,2.9353,2.93191,2.9323,11130000.0
2009-10-02 05:17:00,2.93201,2.93483,2.93201,2.93416,6380000.0
2009-10-02 05:18:00,2.93361,2.93424,2.92912,2.93424,7130000.0
2009-10-02 05:19:00,2.92966,2.93151,2.92432,2.93151,10750000.0
2009-10-02 05:20:00,2.93452,2.93452,2.93052,2.93434,9000000.0
2009-10-02 05:21:00,2.9325,2.93517,2.93232,2.93327,9000000.0
2009-10-02 05:22:00,2.93168,2.93397,2.93076,2.93192,6500000.0
2009-10-02 05:23:00,2.9322,2.9322,2.91883,2.92815,11630000.0
2009-10-02 05:24:00,2.93321,2.93425,2.92891,2.93425,8000000.0
2009-10-02 05:25:00,2.93309,2.93362,2.9308,2.93294,5500000.0
2009-10-02 05:26:00,2.93297,2.93418,2.93083,2.93388,15380000.0
2009-10-02 05:27:00,2.9336,2.93503,2.92987,2.93503,7500000.0
2009-10-02 05:28:00,2.93495,2.93495,2.93084,2.93118,10000000.0
2009-10-02 05:29:00,2.93118,2.93494,2.93118,2.93494,7500000.0
2009-10-02 05:30:00,2.93316,2.93501,2.9326,2.93323,9000000.0
2009-10-02 05:31:00,2.93352,2.93546,2.93347,2.93425,7000000.0
2009-10-02 05:32:00,2.93243,2.93401,2.93034,2.93252,5500000.0
2009-10-02 05:33:00,2.9348,2.93556,2.93357,2.93437,11750000.0
2009-10-02 05:34:00,2.93425,2.93474,2.9312,2.93339,6750000.0
2009-10-02 05:35:00,2.93127,2.93543,2.93069,2.93069,7880000.0
2009-10-02 05:36:00,2.93352,2.93501,2.93084,2.93501,8000000.0
2009-10-02 05:37:00,2.93346,2.93525,2.93187,2.93188,9000000.0
2009-10-02 05:38:00,2.93384,2.93549,2.93292,2.93549,10750000.0
2009-10-02 05:39:00,2.93317,2.93555,2.92975,2.93503,11000000.0
2009-10-02 05:40:00,2.93328,2.93468,2.93171,2.93314,7130000.0
2009-10-02 05:41:00,2.93495,2.93495,2.9313,2.93133,5500000.0
2009-10-02 05:42:00,2.93313,2.93451,2.93191,2.93191,6250000.0
2009-10-02 05:43:00,2.93495,2.93557,2.9294,2.93416,8000000.0
2009-10-02 05:44:00,2.93434,2.93458,2.92927,2.93201,10130000.0
2009-10-02 05:45:00,2.93493,2.93519,2.93207,2.93519,10750000.0
2009-10-02 05:46:00,2.93348,2.93533,2.93054,2.93417,14250000.0
2009-10-02 05:47:00,2.93112,2.93516,2.93112,2.93468,12250000.0
2009-10-02 05:48:00,2.93542,2.93542,2.93041,2.93509,16750000.0
2009-10-02 05:49:00,2.93424,2.93424,2.92953,2.92976,12250000.0
2009-10-02 05:50:00,2.93301,2.93472,2.93301,2.93446,8250000.0
2009-10-02 05:51:00,2.93274,2.93576,2.93201,2.93533,17500000.0
2009-10-02 05:52:00,2.93338,2.93431,2.93216,2.93294,10630000.0
2009-10-02 05:53:00,2.93328,2.93444,2.92948,2.93438,9750000.0
2009-10-02 05:54:00,2.93196,2.93439,2.93032,2.93165,9750000.0
2009-10-02 05:55:00,2.9296,2.93491,2.9296,2.934,16500000.0
2009-10-02 05:56:00,2.93327,2.93402,2.92813,2.93402,11750000.0
2009-10-02 05:57:00,2.93486,2.93502,2.93057,2.93193,15250000.0
2009-10-02 05:58:00,2.93217,2.93456,2.93022,2.93342,6000000.0
2009-10-02 05:59:00,2.93351,2.93482,2.92729,2.93482,18380000.0
2009-10-02 06:00:00,2.93109,2.93364,2.92813,2.93093,10880000.0
2009-10-02 06:01:00,2.93432,2.93454,2.93088,2.93338,5250000.0
2009-10-02 06:02:00,2.9327,2.93402,2.93238,2.93252,6250000.0
2009-10-02 06:03:00,2.9343,2.9343,2.9313,2.9319,7500000.0
2009-10-02 06:04:00,2.9339,2.9339,2.93112,2.93112,6250000.0
2009-10-02 06:05:00,2.93396,2.93403,2.93,2.93381,14000000.0
2009-10-02 06:06:00,2.93265,2.93346,2.93261,2.93268,9750000.0
2009-10-02 06:07:00,2.93283,2.93347,2.9309,2.93166,7000000.0
2009-10-02 06:08:00,2.9321,2.93445,2.92883,2.93211,14000000.0
2009-10-02 06:09:00,2.93427,2.93537,2.93066,2.93453,18000000.0
2009-10-02 06:10:00,2.92841,2.93364,2.9273,2.93315,11250000.0
2009-10-02 06:11:00,2.93314,2.93362,2.93186,2.93291,6250000.0
2009-10-02 06:12:00,2.93201,2.93416,2.93067,2.93313,12000000.0
2009-10-02 06:13:00,2.93227,2.93482,2.93194,2.93309,10250000.0
2009-10-02 06:14:00,2.93389,2.93389,2.92969,2.9322,9010000.0
2009-10-02 06:15:00,2.93369,2.9344,2.9328,2.9344,5250000.0
2009-10-02 06:16:00,2.92897,2.9333,2.92897,2.93266,8250000.0
2009-10-02 06:17:00,2.93477,2.93477,2.92912,2.93209,9500000.0
2009-10-02 06:18:00,2.93242,2.93444,2.93083,2.93196,15250000.0
2009-10-02 06:19:00,2.93319,2.93568,2.93319,2.93533,12250000.0
2009-10-02 06:20:00,2.93519,2.9354,2.93079,2.9354,6500000.0
2009-10-02 06:21:00,2.93514,2.93563,2.93388,2.93563,6000000.0
2009-10-02 06:22:00,2.92972,2.93611,2.92972,2.93478,5510000.0
2009-10-02 06:23:00,2.93492,2.93492,2.93275,2.93275,8250000.0
2009-10-02 06:24:00,2.9316,2.93555,2.9316,2.93546,9000000.0
2009-10-02 06:25:00,2.93373,2.93547,2.93123,2.93547,8630000.0
2009-10-02 06:26:00,2.93459,2.93556,2.93101,2.9352,8880000.0
2009-10-02 06:27:00,2.93481,2.93602,2.93078,2.93522,7130000.0
2009-10-02 06:28:00,2.93184,2.93636,2.93184,2.93636,7500000.0
2009-10-02 06:29:00,2.93541,2.93619,2.93391,2.93619,5500000.0
2009-10-02 06:30:00,2.93419,2.93581,2.93321,2.93539,12750000.0
2009-10-02 06:31:00,2.93503,2.93526,2.93383,2.93485,7500000.0
2009-10-02 06:32:00,2.93217,2.93502,2.93109,2.93246,6000000.0
2009-10-02 06:33:00,2.93422,2.93614,2.93385,2.93577,5630000.0
2009-10-02 06:34:00,2.93327,2.93593,2.93064,2.93284,8880000.0
2009-10-02 06:35:00,2.93513,2.93677,2.93202,2.93614,9000000.0
2009-10-02 06:36:00,2.93286,2.93532,2.93079,2.93532,13130000.0
2009-10-02 06:37:00,2.9319,2.93495,2.93167,2.93495,8250000.0
2009-10-02 06:38:00,2.93467,2.9356,2.93171,2.9356,6000000.0
2009-10-02 06:39:00,2.93511,2.93614,2.9316,2.93614,7500000.0
2009-10-02 06:40:00,2.93552,2.93619,2.93118,2.93525,8750000.0
2009-10-02 06:41:00,2.93331,2.93523,2.93143,2.93523,6630000.0
2009-10-02 06:42:00,2.93493,2.93493,2.9316,2.93402,7250000.0
2009-10-02 06:43:00,2.93549,2.93549,2.93213,2.93534,8500000.0
2009-10-02 06:44:00,2.93263,2.93565,2.93167,2.93384,7500000.0
2009-10-02 06:45:00,2.93385,2.9353,2.92989,2.93481,11250000.0
2009-10-02 06:46:00,2.93452,2.93513,2.92965,2.93352,7000000.0
2009-10-02 06:47:00,2.93424,2.93513,2.93229,2.93229,9500000.0
2009-10-02 06:48:00,2.93568,2.93601,2.9307,2.93384,12250000.0
2009-10-02 06:49:00,2.93647,2.93647,2.93174,2.93582,10750000.0
2009-10-02 06:50:00,2.93432,2.9359,2.9325,2.93472,6500000.0
2009-10-02 06:51:00,2.93497,2.93545,2.9322,2.93477,8250000.0
2009-10-02 06:52:00,2.93367,2.93496,2.93178,2.93178,10250000.0
2009-10-02 06:53:00,2.93104,2.93607,2.93104,2.93607,5500000.0
2009-10-02 06:54:00,2.93463,2.93603,2.93424,2.93482,8880000.0
2009-10-02 06:55:00,2.93471,2.93606,2.93252,2.93577,9250000.0
2009-10-02 06:56:00,2.93547,2.93592,2.9311,2.9311,11000000.0
2009-10-02 06:57:00,2.93412,2.93611,2.93222,2.93552,10000000.0
2009-10-02 06:58:00,2.93561,2.93623,2.93504,2.93623,5500000.0
2009-10-02 06:59:00,2.93342,2.93564,2.93342,2.93394,5500000.0
2009-10-02 07:00:00,2.93562,2.93655,2.93433,2.93433,6380000.0
2009-10-02 07:01:00,2.92937,2.93743,2.92937,2.93743,7750000.0
2009-10-02 07:02:00,2.93362,2.93642,2.93362,2.93619,6250000.0
2009-10-02 07:03:00,2.93519,2.93638,2.93089,2.93638,7500000.0
2009-10-02 07:04:00,2.93532,2.93767,2.93345,2.93382,9250000.0
2009-10-02 07:05:00,2.93644,2.9373,2.93354,2.93354,6250000.0
2009-10-02 07:06:00,2.93518,2.93712,2.93368,2.93369,8260000.0
2009-10-02 07:07:00,2.93573,2.93721,2.93445,2.93572,11250000.0
2009-10-02 07:08:00,2.93706,2.93706,2.934,2.9353,9250000.0
2009-10-02 07:09:00,2.93634,2.93679,2.93484,2.93537,9750000.0
2009-10-02 07:10:00,2.93852,2.93852,2.93364,2.93364,10750000.0
2009-10-02 07:11:00,2.93558,2.93778,2.93558,2.93607,8500000.0
2009-10-02 07:12:00,2.93791,2.93791,2.93301,2.93301,6250000.0
2009-10-02 07:13:00,2.9339,2.93705,2.9339,2.93682,9000000.0
2009-10-02 07:14:00,2.93676,2.93749,2.93439,2.93749,11750000.0
2009-10-02 07:15:00,2.9373,2.9373,2.93354,2.93714,9250000.0
2009-10-02 07:16:00,2.93663,2.93704,2.93223,2.93223,7500000.0
2009-10-02 07:17:00,2.93836,2.93836,2.93559,2.93601,6250000.0
2009-10-02 07:18:00,2.93706,2.93806,2.93321,2.93761,7750000.0
2009-10-02 07:19:00,2.93676,2.93676,2.93189,2.93189,5750000.0
2009-10-02 07:20:00,2.93678,2.93745,2.93488,2.93653,7880000.0
2009-10-02 07:21:00,2.93664,2.93691,2.93086,2.9341,7250000.0
2009-10-02 07:22:00,2.93627,2.93632,2.93212,2.93538,6750000.0
2009-10-02 07:23:00,2.9341,2.93652,2.93233,2.93468,7380000.0
2009-10-02 07:24:00,2.93625,2.93625,2.93134,2.93424,7500000.0
2009-10-02 07:25:00,2.93391,2.93622,2.93363,2.93569,4760000.0
2009-10-02 07:26:00,2.93658,2.93658,2.93439,2.93571,7000000.0
2009-10-02 07:27:00,2.9365,2.93705,2.93194,2.93705,8750000.0
2009-10-02 07:28:00,2.93397,2.9363,2.93154,2.93567,7750000.0
2009-10-02 07:29:00,2.93627,2.9365,2.93021,2.9317,7380000.0
2009-10-02 07:30:00,2.93571,2.93571,2.93167,2.93259,7000000.0
2009-10-02 07:31:00,2.93529,2.93575,2.93114,2.93575,9500000.0
2009-10-02 07:32:00,2.93655,2.93655,2.933,2.93562,7380000.0
2009-10-02 07:33:00,2.93686,2.93686,2.9324,2.93337,7880000.0
2009-10-02 07:34:00,2.93442,2.93514,2.93328,2.93502,5880000.0
2009-10-02 07:35:00,2.9365,2.93657,2.93278,2.9344,6750000.0
2009-10-02 07:36:00,2.93569,2.93569,2.93085,2.93549,10130000.0
2009-10-02 07:37:00,2.93578,2.93615,2.92905,2.93208,10250000.0
2009-10-02 07:38:00,2.92481,2.93038,2.92384,2.93032,8750000.0
2009-10-02 07:39:00,2.92921,2.93202,2.92877,2.92974,6630000.0
2009-10-02 07:40:00,2.93244,2.9337,2.92897,2.93363,6250000.0
2009-10-02 07:41:00,2.93207,2.93373,2.93049,2.93172,6010000.0
2009-10-02 07:42:00,2.93318,2.93501,2.92988,2.92988,10750000.0
2009-10-02 07:43:00,2.9313,2.93332,2.92919,2.93206,8500000.0
2009-10-02 07:44:00,2.92907,2.9333,2.92907,2.93031,6630000.0
2009-10-02 07:45:00,2.93528,2.93528,2.92923,2.93278,6500000.0
2009-10-02 07:46:00,2.93334,2.93378,2.9287,2.92926,8750000.0
2009-10-02 07:47:00,2.93153,2.93155,2.92645,2.92738,8750000.0
2009-10-02 07:48:00,2.93217,2.93225,2.9263,2.93124,6380000.0
2009-10-02 07:49:00,2.93045,2.93116,2.92409,2.92547,5250000.0
2009-10-02 07:50:00,2.93013,2.93046,2.92587,2.92725,7250000.0
2009-10-02 07:51:00,2.9262,2.93122,2.9262,2.93122,7250000.0
2009-10-02 07:52:00,2.93201,2.93234,2.92707,2.93032,5250000.0
2009-10-02 07:53:00,2.92774,2.93006,2.92521,2.92769,8250000.0
2009-10-02 07:54:00,2.92799,2.92999,2.92797,2.92797,5500000.0
2009-10-02 07:55:00,2.92829,2.9297,2.92663,2.92919,8500000.0
2009-10-02 07:56:00,2.92679,2.93025,2.92475,2.93025,10000000.0
2009-10-02 07:57:00,2.9312,2.93157,2.92783,2.92863,5500000.0
2009-10-02 07:58:00,2.92969,2.93007,2.92778,2.92894,8250000.0
2009-10-02 07:59:00,2.92934,2.93113,2.92845,2.93113,9000000.0
2009-10-02 08:00:00,2.93066,2.93143,2.9269,2.92856,7000000.0
2009-10-02 08:01:00,2.93006,2.93128,2.92821,2.93128,5500000.0
2009-10-02 08:02:00,2.93183,2.93207,2.92708,2.93046,8500000.0
2009-10-02 08:03:00,2.93149,2.93179,2.92735,2.93102,9000000.0
2009-10-02 08:04:00,2.92956,2.93118,2.92543,2.93086,8750000.0
2009-10-02 08:05:00,2.92928,2.93098,2.9292,2.93096,11750000.0
2009-10-02 08:06:00,2.92977,2.9319,2.92736,2.92853,9750000.0
2009-10-02 08:07:00,2.928,2.9329,2.928,2.92988,9000000.0
2009-10-02 08:08:00,2.93059,2.93121,2.9269,2.93109,7000000.0
2009-10-02 08:09:00,2.92964,2.93124,2.92943,2.93067,7500000.0
2009-10-02 08:10:00,2.92999,2.93177,2.92502,2.93177,7750000.0
2009-10-02 08:11:00,2.92994,2.93161,2.92617,2.92617,8000000.0
2009-10-02 08:12:00,2.93032,2.93052,2.92691,2.92691,10250000.0
2009-10-02 08:13:00,2.92966,2.93139,2.92878,2.9309,8250000.0
2009-10-02 08:14:00,2.92744,2.92991,2.92718,2.92766,7750000.0
2009-10-02 08:15:00,2.92754,2.92902,2.92326,2.92612,7000000.0
2009-10-02 08:16:00,2.92928,2.92928,2.92658,2.92705,8380000.0
2009-10-02 08:17:00,2.9274,2.92918,2.9246,2.9246,7000000.0
2009-10-02 08:18:00,2.92344,2.92802,2.92344,2.92622,8250000.0
2009-10-02 08:19:00,2.92557,2.92922,2.92388,2.92922,5500000.0
2009-10-02 08:20:00,2.92855,2.92855,2.92022,2.92022,8880000.0
2009-10-02 08:21:00,2.9246,2.92717,2.92283,2.92283,9250000.0
2009-10-02 08:22:00,2.92353,2.92829,2.92353,2.92663,9000000.0
2009-10-02 08:23:00,2.9283,2.92937,2.9253,2.92937,5250000.0
2009-10-02 08:24:00,2.92824,2.93071,2.92466,2.92466,10000000.0
2009-10-02 08:25:00,2.92866,2.93115,2.92698,2.92852,7630000.0
2009-10-02 08:26:00,2.92778,2.92972,2.92544,2.92748,6250000.0
2009-10-02 08:27:00,2.92985,2.93063,2.92592,2.92953,7000000.0
2009-10-02 08:28:00,2.92887,2.93073,2.92719,2.92883,9000000.0
2009-10-02 08:29:00,2.92816,2.93006,2.92614,2.9272,7380000.0
2009-10-02 08:30:00,2.93077,2.93314,2.92669,2.92988,11250000.0
2009-10-02 08:31:00,2.92707,2.93448,2.92707,2.9337,6000000.0
2009-10-02 08:32:00,2.93175,2.93508,2.93135,2.93498,5130000.0
2009-10-02 08:33:00,2.93612,2.93684,2.93223,2.93223,7750000.0
2009-10-02 08:34:00,2.93676,2.93773,2.93248,2.93712,7500000.0
2009-10-02 08:35:00,2.93628,2.9397,2.93419,2.93788,8750000.0
2009-10-02 08:36:00,2.93844,2.94081,2.93398,2.94081,6380000.0
2009-10-02 08:37:00,2.93918,2.94303,2.93918,2.94103,6380000.0
2009-10-02 08:38:00,2.94225,2.94332,2.94166,2.94256,6000000.0
2009-10-02 08:39:00,2.94095,2.94472,2.94095,2.94345,9250000.0
2009-10-02 08:40:00,2.94504,2.94533,2.93621,2.94002,8750000.0
2009-10-02 08:41:00,2.93847,2.94371,2.93847,2.94366,6750000.0
2009-10-02 08:42:00,2.94324,2.94375,2.93916,2.94089,6750000.0
2009-10-02 08:43:00,2.94084,2.94381,2.93914,2.94317,13880000.0
2009-10-02 08:44:00,2.94304,2.94384,2.94099,2.94348,7750000.0
2009-10-02 08:45:00,2.94289,2.94432,2.93973,2.94205,7500000.0
2009-10-02 08:46:00,2.9449,2.94492,2.94012,2.94331,8250000.0
2009-10-02 08:47:00,2.94194,2.94293,2.93746,2.94293,5750000.0
2009-10-02 08:48:00,2.94013,2.94072,2.93646,2.93646,8250000.0
2009-10-02 08:49:00,2.94099,2.94292,2.9359,2.94292,6500000.0
2009-10-02 08:50:00,2.94087,2.94237,2.93878,2.94237,10500000.0
2009-10-02 08:51:00,2.93934,2.94177,2.93894,2.93936,10250000.0
2009-10-02 08:52:00,2.94183,2.94302,2.94083,2.94259,11130000.0
2009-10-02 08:53:00,2.94173,2.94249,2.93863,2.94249,10630000.0
2009-10-02 08:54:00,2.94246,2.94274,2.94118,2.94229,6250000.0
2009-10-02 08:55:00,2.94035,2.94327,2.93953,2.94059,6000000.0
2009-10-02 08:56:00,2.93812,2.94004,2.93516,2.9385,5750000.0
2009-10-02 08:57:00,2.94024,2.94237,2.93736,2.94198,6750000.0
2009-10-02 08:58:00,2.93873,2.94305,2.93823,2.94163,9750000.0
2009-10-02 08:59:00,2.94154,2.94525,2.94154,2.94501,6250000.0
2009-10-02 09:00:00,2.94302,2.9488,2.94302,2.94648,6000000.0
2009-10-02 09:01:00,2.94626,2.94725,2.94046,2.94598,8250000.0
2009-10-02 09:02:00,2.94453,2.94673,2.94397,2.94621,5750000.0
2009-10-02 09:03:00,2.9442,2.94643,2.94233,2.94643,7500000.0
2009-10-02 09:04:00,2.94643,2.94669,2.9432,2.9432,6250000.0
2009-10-02 09:05:00,2.942,2.94725,2.94071,2.94725,8500000.0
2009-10-02 09:06:00,2.94719,2.95044,2.94362,2.95044,13250000.0
2009-10-02 09:07:00,2.94918,2.95232,2.9476,2.95232,8130000.0
2009-10-02 09:08:00,2.95165,2.95242,2.94949,2.95058,5250000.0
2009-10-02 09:09:00,2.95421,2.95421,2.94913,2.95071,6000000.0
2009-10-02 09:10:00,2.94856,2.95035,2.94645,2.94978,9750000.0
2009-10-02 09:11:00,2.94889,2.94961,2.94646,2.94961,9500000.0
2009-10-02 09:12:00,2.94858,2.9496,2.94699,2.94929,9500000.0
2009-10-02 09:13:00,2.94975,2.94975,2.94315,2.94822,9500000.0
2009-10-02 09:14:00,2.94558,2.9488,2.94172,2.9488,7130000.0
2009-10-02 09:15:00,2.94786,2.94871,2.94459,2.94605,10630000.0
2009-10-02 09:16:00,2.94808,2.94808,2.94194,2.94609,10500000.0
2009-10-02 09:17:00,2.94243,2.94558,2.93986,2.94558,7750000.0
2009-10-02 09:18:00,2.94471,2.94634,2.94297,2.94612,10000000.0
2009-10-02 09:19:00,2.94349,2.94542,2.93926,2.94519,6250000.0
2009-10-02 09:20:00,2.93777,2.94384,2.93777,2.93982,5750000.0
2009-10-02 09:21:00,2.9408,2.94502,2.9408,2.9446,7750000.0
2009-10-02 09:22:00,2.94368,2.94408,2.9422,2.9422,6750000.0
2009-10-02 09:23:00,2.94442,2.94663,2.94341,2.94508,10250000.0
2009-10-02 09:24:00,2.94484,2.94828,2.94228,2.94433,8500000.0
2009-10-02 09:25:00,2.94566,2.94577,2.94162,2.94518,8630000.0
2009-10-02 09:26:00,2.94586,2.94586,2.94139,2.94425,6500000.0
2009-10-02 09:27:00,2.94149,2.94539,2.93912,2.94454,9130000.0
2009-10-02 09:28:00,2.94519,2.94657,2.94256,2.94527,5750000.0
2009-10-02 09:29:00,2.94233,2.9449,2.94233,2.94236,8750000.0
2009-10-02 09:30:00,2.94651,2.94651,2.94261,2.94261,5750000.0
2009-10-02 09:31:00,2.94575,2.94684,2.94164,2.94586,11250000.0
2009-10-02 09:32:00,2.94465,2.94578,2.93977,2.9428,10250000.0
2009-10-02 09:33:00,2.9444,2.9453,2.94262,2.94364,6630000.0
2009-10-02 09:34:00,2.94572,2.94628,2.94344,2.94582,8750000.0
2009-10-02 09:35:00,2.94412,2.94525,2.94133,2.94495,9000000.0
2009-10-02 09:36:00,2.93957,2.94547,2.93957,2.94547,9260000.0
2009-10-02 09:37:00,2.94275,2.94633,2.93998,2.94317,10250000.0
2009-10-02 09:38:00,2.9463,2.9463,2.93802,2.94077,5750000.0
2009-10-02 09:39:00,2.94323,2.94469,2.94228,2.94469,5250000.0
2009-10-02 09:40:00,2.94435,2.9456,2.94027,2.9456,11380000.0
2009-10-02 09:41:00,2.94557,2.94634,2.94132,2.94631,8500000.0
2009-10-02 09:42:00,2.94423,2.94633,2.9415,2.94321,5250000.0
2009-10-02 09:43:00,2.94076,2.94621,2.94076,2.94412,11500000.0
2009-10-02 09:44:00,2.94578,2.94578,2.93845,2.94051,8750000.0
2009-10-02 09:45:00,2.94283,2.94505,2.93917,2.9444,8750000.0
2009-10-02 09:46:00,2.94354,2.94354,2.93751,2.94228,6000000.0
2009-10-02 09:47:00,2.9391,2.94294,2.9391,2.94283,12000000.0
2009-10-02 09:48:00,2.94184,2.94291,2.9408,2.94291,12380000.0
2009-10-02 09:49:00,2.93999,2.94224,2.93864,2.94154,5250000.0
2009-10-02 09:50:00,2.94011,2.94089,2.93845,2.94089,8000000.0
2009-10-02 09:51:00,2.94141,2.94141,2.93673,2.93907,9750000.0
2009-10-02 09:52:00,2.93839,2.94024,2.93619,2.93763,5750000.0
2009-10-02 09:53:00,2.94038,2.94072,2.93799,2.93928,7500000.0
2009-10-02 09:54:00,2.94202,2.94202,2.9363,2.94054,8750000.0
2009-10-02 09:55:00,2.9393,2.94062,2.93782,2.93885,8500000.0
2009-10-02 09:56:00,2.93943,2.9398,2.93836,2.9398,13250000.0
2009-10-02 09:57:00,2.94028,2.94028,2.93655,2.93894,9250000.0
2009-10-02 09:58:00,2.9399,2.94196,2.93635,2.93843,10750000.0
2009-10-02 09:59:00,2.94018,2.94018,2.93698,2.9387,14000000.0
2009-10-02 10:00:00,2.93415,2.93887,2.93365,2.93887,11130000.0
2009-10-02 10:01:00,2.93842,2.93979,2.9373,2.93878,6250000.0
2009-10-02 10:02:00,2.93686,2.94045,2.93407,2.93781,11250000.0
2009-10-02 10:03:00,2.93986,2.94142,2.93768,2.94138,7630000.0
2009-10-02 10:04:00,2.93756,2.94112,2.93756,2.94105,6500000.0
2009-10-02 10:05:00,2.93741,2.94001,2.93588,2.93758,6000000.0
2009-10-02 10:06:00,2.93987,2.93996,2.93709,2.93709,5750000.0
2009-10-02 10:07:00,2.93956,2.93956,2.93676,2.93911,7750000.0
2009-10-02 10:08:00,2.94015,2.94025,2.935,2.93896,9000000.0
2009-10-02 10:09:00,2.94014,2.94014,2.93433,2.93828,8500000.0
2009-10-02 10:10:00,2.93749,2.93977,2.93749,2.93963,7630000.0
2009-10-02 10:11:00,2.93688,2.93992,2.93384,2.93849,7500000.0
2009-10-02 10:12:00,2.93713,2.93836,2.9327,2.93336,7750000.0
2009-10-02 10:13:00,2.93612,2.93937,2.93345,2.93937,9500000.0
2009-10-02 10:14:00,2.93759,2.93986,2.93437,2.93437,8000000.0
2009-10-02 10:15:00,2.93864,2.93942,2.93747,2.93809,12250000.0
2009-10-02 10:16:00,2.93828,2.9384,2.93348,2.9384,7500000.0
2009-10-02 10:17:00,2.93885,2.93947,2.93375,2.93801,6750000.0
2009-10-02 10:18:00,2.93457,2.93866,2.93457,2.93515,6500000.0
2009-10-02 10:19:00,2.93533,2.93805,2.93504,2.93805,8750000.0
2009-10-02 10:20:00,2.9376,2.93782,2.93433,2.9355,8000000.0
2009-10-02 10:21:00,2.93478,2.93742,2.93314,2.93464,7000000.0
2009-10-02 10:22:00,2.93597,2.93725,2.92988,2.93486,10880000.0
2009-10-02 10:23:00,2.93581,2.93743,2.93308,2.93308,7000000.0
2009-10-02 10:24:00,2.9402,2.9402,2.93447,2.9363,8500000.0
2009-10-02 10:25:00,2.93586,2.93851,2.9356,2.93677,5750000.0
2009-10-02 10:26:00,2.93274,2.9372,2.93274,2.93681,8000000.0
2009-10-02 10:27:00,2.93365,2.93609,2.93032,2.93467,9250000.0
2009-10-02 10:28:00,2.93199,2.93651,2.92933,2.93564,8500000.0
2009-10-02 10:29:00,2.93178,2.93398,2.93024,2.93067,6250000.0
2009-10-02 10:30:00,2.93288,2.93364,2.9274,2.93062,10500000.0
2009-10-02 10:31:00,2.9307,2.9307,2.92233,2.92847,8750000.0
2009-10-02 10:32:00,2.92913,2.92994,2.92455,2.92987,10500000.0
2009-10-02 10:33:00,2.92677,2.92857,2.92649,2.9265,6000000.0
2009-10-02 10:34:00,2.9267,2.92939,2.92444,2.92736,6000000.0
2009-10-02 10:35:00,2.93157,2.93157,2.92336,2.92762,6000000.0
2009-10-02 10:36:00,2.93136,2.93136,2.92134,2.92573,6250000.0
2009-10-02 10:37:00,2.92895,2.92895,2.92537,2.928,7750000.0
2009-10-02 10:38:00,2.92837,2.92837,2.92237,2.92545,8000000.0
2009-10-02 10:39:00,2.92637,2.92795,2.92147,2.92147,6750000.0
2009-10-02 10:40:00,2.92408,2.92605,2.92222,2.92222,8000000.0
2009-10-02 10:41:00,2.92388,2.92388,2.91595,2.91767,6000000.0
2009-10-02 10:42:00,2.92247,2.92247,2.91833,2.91861,7500000.0
2009-10-02 10:43:00,2.91761,2.92036,2.91604,2.92036,9000000.0
2009-10-02 10:44:00,2.92141,2.92181,2.91581,2.92136,10630000.0
2009-10-02 10:45:00,2.91938,2.92213,2.91872,2.92059,7750000.0
2009-10-02 10:46:00,2.91937,2.91937,2.91326,2.91904,7130000.0
2009-10-02 10:47:00,2.91605,2.91704,2.91137,2.91312,7000000.0
2009-10-02 10:48:00,2.91399,2.91664,2.91262,2.91574,10250000.0
2009-10-02 10:49:00,2.91679,2.91679,2.9124,2.91654,5500000.0
2009-10-02 10:50:00,2.91631,2.91964,2.91507,2.91964,10000000.0
2009-10-02 10:51:00,2.92127,2.92127,2.91579,2.91579,10000000.0
2009-10-02 10:52:00,2.92181,2.9223,2.91883,2.9223,8010000.0
2009-10-02 10:53:00,2.92223,2.92223,2.91977,2.922,7750000.0
2009-10-02 10:54:00,2.91952,2.92122,2.91705,2.91705,10500000.0
2009-10-02 10:55:00,2.91998,2.92078,2.91767,2.92,11630000.0
2009-10-02 10:56:00,2.91937,2.91937,2.91285,2.91573,7500000.0
2009-10-02 10:57:00,2.9161,2.91904,2.91346,2.91346,10000000.0
2009-10-02 10:58:00,2.91745,2.91902,2.91532,2.91532,6250000.0
2009-10-02 10:59:00,2.91831,2.91835,2.91245,2.91245,9750000.0
2009-10-02 11:00:00,2.91637,2.91853,2.91619,2.91817,13500000.0
2009-10-02 11:01:00,2.91804,2.92065,2.91434,2.92065,10500000.0
2009-10-02 11:02:00,2.92087,2.92087,2.91514,2.91733,13250000.0
2009-10-02 11:03:00,2.92167,2.92183,2.91451,2.91451,8500000.0
2009-10-02 11:04:00,2.91903,2.92119,2.91745,2.91745,7880000.0
2009-10-02 11:05:00,2.9204,2.92168,2.91854,2.92147,5500000.0
2009-10-02 11:06:00,2.92085,2.92284,2.91731,2.92284,8750000.0
2009-10-02 11:07:00,2.92398,2.92398,2.91947,2.92234,8880000.0
2009-10-02 11:08:00,2.92179,2.92292,2.91882,2.91882,8750000.0
2009-10-02 11:09:00,2.92119,2.92364,2.91724,2.91994,7000000.0
2009-10-02 11:10:00,2.91714,2.92017,2.91582,2.92017,5880000.0
2009-10-02 11:11:00,2.91853,2.92081,2.91763,2.91763,5250000.0
2009-10-02 11:12:00,2.92304,2.92304,2.9175,2.91797,10000000.0
2009-10-02 11:13:00,2.92065,2.9221,2.91668,2.9204,8500000.0
2009-10-02 11:14:00,2.92074,2.92194,2.91581,2.92061,8750000.0
2009-10-02 11:15:00,2.92212,2.92212,2.9174,2.92115,11750000.0
2009-10-02 11:16:00,2.92231,2.92231,2.91874,2.92154,13500000.0
2009-10-02 11:17:00,2.91882,2.92098,2.91863,2.91923,14250000.0
2009-10-02 11:18:00,2.92147,2.92147,2.91775,2.91881,7250000.0
2009-10-02 11:19:00,2.91932,2.92239,2.91691,2.91691,9750000.0
2009-10-02 11:20:00,2.92182,2.92216,2.91593,2.91758,6250000.0
2009-10-02 11:21:00,2.91801,2.92122,2.91542,2.92122,7750000.0
2009-10-02 11:22:00,2.92016,2.92131,2.91516,2.91947,5500000.0
2009-10-02 11:23:00,2.92258,2.92294,2.91961,2.92167,8750000.0
2009-10-02 11:24:00,2.92245,2.92245,2.91829,2.92189,11250000.0
2009-10-02 11:25:00,2.91862,2.9217,2.91586,2.92139,6250000.0
2009-10-02 11:26:00,2.92048,2.92217,2.9181,2.9181,7380000.0
2009-10-02 11:27:00,2.92214,2.92234,2.91869,2.92216,7750000.0
2009-10-02 11:28:00,2.91849,2.92215,2.91849,2.92215,11000000.0
2009-10-02 11:29:00,2.92172,2.923,2.91525,2.91525,8750000.0
2009-10-02 11:30:00,2.92111,2.9215,2.91681,2.9215,10250000.0
2009-10-02 11:31:00,2.92262,2.92299,2.91859,2.92299,7750000.0
2009-10-02 11:32:00,2.9205,2.9228,2.92007,2.92007,8750000.0
2009-10-02 11:33:00,2.92186,2.92307,2.91693,2.92269,12250000.0
2009-10-02 11:34:00,2.92239,2.92363,2.91988,2.9234,7250000.0
2009-10-02 11:35:00,2.92121,2.92142,2.9117,2.91273,5500000.0
2009-10-02 11:36:00,2.91656,2.91656,2.90779,2.90854,6750000.0
2009-10-02 11:37:00,2.90931,2.91251,2.90837,2.90911,6750000.0
2009-10-02 11:38:00,2.91196,2.91303,2.9093,2.91073,10500000.0
2009-10-02 11:39:00,2.90786,2.91042,2.90707,2.91015,8750000.0
2009-10-02 11:40:00,2.91209,2.91269,2.90909,2.91226,7750000.0
2009-10-02 11:41:00,2.91192,2.9147,2.9099,2.91399,10000000.0
2009-10-02 11:42:00,2.91332,2.91573,2.91129,2.91573,5630000.0
2009-10-02 11:43:00,2.91598,2.91617,2.9109,2.9109,5750000.0
2009-10-02 11:44:00,2.91667,2.91667,2.91176,2.91584,6250000.0
2009-10-02 11:45:00,2.91369,2.91688,2.91286,2.91476,7750000.0
2009-10-02 11:46:00,2.91672,2.9178,2.91409,2.91409,7750000.0
2009-10-02 11:47:00,2.91623,2.91793,2.9153,2.9161,8250000.0
2009-10-02 11:48:00,2.91933,2.91953,2.91595,2.91833,5250000.0
2009-10-02 11:49:00,2.91656,2.92007,2.91262,2.91861,8880000.0
2009-10-02 11:50:00,2.91445,2.92051,2.91359,2.91924,11750000.0
2009-10-02 11:51:00,2.91927,2.91927,2.91152,2.91621,7500000.0
2009-10-02 11:52:00,2.91318,2.91704,2.91191,2.91656,8750000.0
2009-10-02 11:53:00,2.91463,2.91615,2.91357,2.91481,14000000.0
2009-10-02 11:54:00,2.91752,2.91752,2.907,2.907,7250000.0
2009-10-02 11:55:00,2.91461,2.91581,2.91143,2.91226,10250000.0
2009-10-02 11:56:00,2.91437,2.9149,2.91139,2.9147,8750000.0
2009-10-02 11:57:00,2.91479,2.91479,2.91143,2.91367,5250000.0
2009-10-02 11:58:00,2.91409,2.91424,2.90721,2.91079,12250000.0
2009-10-02 11:59:00,2.91407,2.91407,2.91023,2.91361,6630000.0
2009-10-02 12:00:00,2.91329,2.91385,2.9114,2.91385,6250000.0
2009-10-02 12:01:00,2.91399,2.91403,2.90901,2.91214,8880000.0
2009-10-02 12:02:00,2.91422,2.91422,2.90835,2.90835,7000000.0
2009-10-02 12:03:00,2.91057,2.91205,2.90679,2.91172,5500000.0
2009-10-02 12:04:00,2.90848,2.91195,2.90657,2.90914,7500000.0
2009-10-02 12:05:00,2.91087,2.91224,2.90892,2.91064,7250000.0
2009-10-02 12:06:00,2.91293,2.91293,2.90854,2.91152,5880000.0
2009-10-02 12:07:00,2.90977,2.91347,2.90779,2.91075,5500000.0
2009-10-02 12:08:00,2.91017,2.91239,2.90897,2.90906,8250000.0
2009-10-02 12:09:00,2.91307,2.91404,2.9085,2.90993,6250000.0
2009-10-02 12:10:00,2.91185,2.91303,2.9083,2.90956,7750000.0
2009-10-02 12:11:00,2.91159,2.91426,2.90947,2.91348,13000000.0
2009-10-02 12:12:00,2.90514,2.91246,2.90514,2.9078,9130000.0
2009-10-02 12:13:00,2.91173,2.91311,2.90597,2.90889,9000000.0
2009-10-02 12:14:00,2.91396,2.91396,2.91093,2.91093,8630000.0
2009-10-02 12:15:00,2.91442,2.91442,2.90834,2.91279,10750000.0
2009-10-02 12:16:00,2.91455,2.91484,2.91264,2.91287,7500000.0
2009-10-02 12:17:00,2.91516,2.91516,2.90992,2.91365,8500000.0
2009-10-02 12:18:00,2.91375,2.91504,2.91007,2.91424,9750000.0
2009-10-02 12:19:00,2.91554,2.91554,2.91105,2.91424,11000000.0
2009-10-02 12:20:00,2.91506,2.91673,2.90987,2.91355,10750000.0
2009-10-02 12:21:00,2.9168,2.91789,2.91204,2.91204,8500000.0
2009-10-02 12:22:00,2.91474,2.91884,2.91231,2.91231,9000000.0
2009-10-02 12:23:00,2.91743,2.91817,2.91316,2.91817,10500000.0
2009-10-02 12:24:00,2.91475,2.91771,2.91218,2.91539,7130000.0
2009-10-02 12:25:00,2.91647,2.91752,2.91437,2.91541,8000000.0
2009-10-02 12:26:00,2.91573,2.91605,2.90851,2.91048,5380000.0
2009-10-02 12:27:00,2.91166,2.91184,2.90595,2.90912,7000000.0
2009-10-02 12:28:00,2.91141,2.91241,2.90512,2.90512,9000000.0
2009-10-02 12:29:00,2.90996,2.91139,2.90722,2.91014,6500000.0
2009-10-02 12:30:00,2.90424,2.91053,2.90424,2.90622,11250000.0
2009-10-02 12:31:00,2.90777,2.90901,2.90644,2.90644,6130000.0
2009-10-02 12:32:00,2.9062,2.90948,2.9057,2.9057,6630000.0
2009-10-02 12:33:00,2.90901,2.90945,2.90523,2.90945,8250000.0
2009-10-02 12:34:00,2.90765,2.90926,2.90326,2.909,8250000.0
2009-10-02 12:35:00,2.91043,2.9106,2.90253,2.90253,5750000.0
2009-10-02 12:36:00,2.91016,2.91016,2.90716,2.90727,7750000.0
2009-10-02 12:37:00,2.90581,2.90896,2.90394,2.90649,7880000.0
2009-10-02 12:38:00,2.90917,2.90962,2.90396,2.90922,5750000.0
2009-10-02 12:39:00,2.91001,2.91001,2.90527,2.9091,9760000.0
2009-10-02 12:40:00,2.90609,2.91081,2.90609,2.90812,8000000.0
2009-10-02 12:41:00,2.91006,2.91006,2.90612,2.91006,10250000.0
2009-10-02 12:42:00,2.90668,2.91087,2.9031,2.91087,10130000.0
2009-10-02 12:43:00,2.90931,2.90972,2.90726,2.90727,6500000.0
2009-10-02 12:44:00,2.90639,2.90997,2.90639,2.90801,7130000.0
2009-10-02 12:45:00,2.90896,2.91091,2.90681,2.90774,5500000.0
2009-10-02 12:46:00,2.90913,2.9123,2.90589,2.91166,6750000.0
2009-10-02 12:47:00,2.91061,2.91061,2.90466,2.90975,6250000.0
2009-10-02 12:48:00,2.90779,2.9091,2.90614,2.90749,8250000.0
2009-10-02 12:49:00,2.90778,2.90961,2.90575,2.90739,8250000.0
2009-10-02 12:50:00,2.90967,2.91115,2.90834,2.91115,8500000.0
2009-10-02 12:51:00,2.90955,2.91199,2.90825,2.91029,6250000.0
2009-10-02 12:52:00,2.91028,2.91258,2.9088,2.90886,13500000.0
2009-10-02 12:53:00,2.91331,2.9135,2.90828,2.91302,8500000.0
2009-10-02 12:54:00,2.91185,2.91419,2.90937,2.91349,11880000.0
2009-10-02 12:55:00,2.91027,2.91562,2.91004,2.91558,9000000.0
2009-10-02 12:56:00,2.91536,2.91653,2.9141,2.91653,8000000.0
2009-10-02 12:57:00,2.91571,2.9161,2.91028,2.9126,6750000.0
2009-10-02 12:58:00,2.91395,2.91685,2.91395,2.91685,6000000.0
2009-10-02 12:59:00,2.91702,2.91708,2.91456,2.91671,5500000.0
2009-10-02 13:00:00,2.91189,2.91711,2.91189,2.91669,7500000.0
2009-10-02 13:01:00,2.91842,2.91882,2.9122,2.91864,6500000.0
2009-10-02 13:02:00,2.91732,2.91918,2.91332,2.9189,7250000.0
2009-10-02 13:03:00,2.9125,2.91826,2.9125,2.91826,8500000.0
2009-10-02 13:04:00,2.91915,2.91915,2.91212,2.91773,10500000.0
2009-10-02 13:05:00,2.91908,2.91908,2.91182,2.91542,8500000.0
2009-10-02 13:06:00,2.91879,2.91885,2.9141,2.91538,6750000.0
2009-10-02 13:07:00,2.91751,2.91915,2.91407,2.91865,11500000.0
2009-10-02 13:08:00,2.91731,2.91789,2.91283,2.91738,9500000.0
2009-10-02 13:09:00,2.91755,2.91755,2.91169,2.91323,7250000.0
2009-10-02 13:10:00,2.91489,2.91623,2.91171,2.91407,8000000.0
2009-10-02 13:11:00,2.9124,2.91642,2.9117,2.91449,7750000.0
2009-10-02 13:12:00,2.91713,2.91713,2.91421,2.9163,7000000.0
2009-10-02 13:13:00,2.91702,2.91804,2.91394,2.91434,13880000.0
2009-10-02 13:14:00,2.91712,2.91712,2.9092,2.90924,9250000.0
2009-10-02 13:15:00,2.91141,2.91303,2.90888,2.90908,10250000.0
2009-10-02 13:16:00,2.91074,2.91296,2.91034,2.91262,5500000.0
2009-10-02 13:17:00,2.91053,2.91322,2.90879,2.91304,7250000.0
2009-10-02 13:18:00,2.91268,2.91482,2.91078,2.91198,5250000.0
2009-10-02 13:19:00,2.90958,2.91381,2.90958,2.91381,11750000.0
2009-10-02 13:20:00,2.90892,2.91351,2.90628,2.91077,6750000.0
2009-10-02 13:21:00,2.91302,2.91302,2.90656,2.90907,9000000.0
2009-10-02 13:22:00,2.90933,2.91147,2.90595,2.90595,9500000.0
2009-10-02 13:23:00,2.91114,2.91293,2.91004,2.91293,7260000.0
2009-10-02 13:24:00,2.91299,2.91337,2.90763,2.91002,9250000.0
2009-10-02 13:25:00,2.91008,2.91312,2.90788,2.90911,6250000.0
2009-10-02 13:26:00,2.91411,2.91438,2.9113,2.91412,11000000.0
2009-10-02 13:27:00,2.90904,2.91454,2.90904,2.91454,7130000.0
2009-10-02 13:28:00,2.90894,2.91374,2.90735,2.9134,11000000.0
2009-10-02 13:29:00,2.91063,2.91495,2.90969,2.91482,9500000.0
2009-10-02 13:30:00,2.91072,2.91687,2.90943,2.91074,6000000.0
2009-10-02 13:31:00,2.91759,2.91759,2.90934,2.90934,11000000.0
2009-10-02 13:32:00,2.9117,2.9117,2.90707,2.90736,9250000.0
2009-10-02 13:33:00,2.90813,2.91015,2.90374,2.90374,6000000.0
2009-10-02 13:34:00,2.90039,2.90922,2.90039,2.90677,10000000.0
2009-10-02 13:35:00,2.90588,2.91045,2.90579,2.90861,6750000.0
2009-10-02 13:36:00,2.91012,2.91086,2.90593,2.90593,11500000.0
2009-10-02 13:37:00,2.9099,2.91104,2.90758,2.90838,12880000.0
2009-10-02 13:38:00,2.90726,2.91045,2.90709,2.90979,11130000.0
2009-10-02 13:39:00,2.91007,2.911,2.90651,2.911,8000000.0
2009-10-02 13:40:00,2.91114,2.91224,2.90653,2.90881,7250000.0
2009-10-02 13:41:00,2.91115,2.9127,2.90885,2.91156,11250000.0
2009-10-02 13:42:00,2.91237,2.91237,2.90709,2.91152,9250000.0
2009-10-02 13:43:00,2.91169,2.91201,2.90745,2.90745,10500000.0
2009-10-02 13:44:00,2.91376,2.91422,2.90905,2.91172,11630000.0
2009-10-02 13:45:00,2.91228,2.9127,2.90705,2.90705,6750000.0
2009-10-02 13:46:00,2.91058,2.91244,2.91057,2.91217,9500000.0
2009-10-02 13:47:00,2.90888,2.91577,2.90767,2.91577,6750000.0
2009-10-02 13:48:00,2.9116,2.91552,2.9104,2.91552,7630000.0
2009-10-02 13:49:00,2.91613,2.91613,2.90814,2.91012,7000000.0
2009-10-02 13:50:00,2.91106,2.91431,2.91106,2.91266,7750000.0
2009-10-02 13:51:00,2.91255,2.91463,2.90963,2.91116,9500000.0
2009-10-02 13:52:00,2.91427,2.91427,2.91104,2.91104,10380000.0
2009-10-02 13:53:00,2.9144,2.91475,2.91161,2.91379,5500000.0
2009-10-02 13:54:00,2.91477,2.91477,2.90818,2.91377,9500000.0
2009-10-02 13:55:00,2.91384,2.91384,2.90995,2.91087,10250000.0
2009-10-02 13:56:00,2.90912,2.91375,2.9077,2.91375,12630000.0
2009-10-02 13:57:00,2.91154,2.91397,2.91078,2.91397,9250000.0
2009-10-02 13:58:00,2.91412,2.91617,2.91267,2.91433,9380000.0
2009-10-02 13:59:00,2.91267,2.91625,2.91267,2.91625,11000000.0
2009-10-02 14:00:00,2.91252,2.91794,2.91252,2.91794,6750000.0
2009-10-02 14:01:00,2.91597,2.91626,2.9138,2.9138,5880000.0
2009-10-02 14:02:00,2.91586,2.91586,2.91268,2.91563,6750000.0
2009-10-02 14:03:00,2.91586,2.91586,2.9132,2.91496,9250000.0
2009-10-02 14:04:00,2.91454,2.91581,2.9118,2.9147,13250000.0
2009-10-02 14:05:00,2.91302,2.91527,2.91158,2.91224,5750000.0
2009-10-02 14:06:00,2.91527,2.91527,2.91166,2.91395,6000000.0
2009-10-02 14:07:00,2.91236,2.91417,2.91056,2.91061,7750000.0
2009-10-02 14:08:00,2.914,2.91488,2.90993,2.91369,8130000.0
2009-10-02 14:09:00,2.91543,2.91543,2.91033,2.91196,12500000.0
2009-10-02 14:10:00,2.91505,2.91517,2.91016,2.91167,10750000.0
2009-10-02 14:11:00,2.9121,2.91539,2.91083,2.91416,8630000.0
2009-10-02 14:12:00,2.91223,2.91559,2.90902,2.90902,12250000.0
2009-10-02 14:13:00,2.91417,2.91616,2.91326,2.91561,10500000.0
2009-10-02 14:14:00,2.91453,2.91642,2.91265,2.91634,5750000.0
2009-10-02 14:15:00,2.91624,2.9163,2.91007,2.91496,8500000.0
2009-10-02 14:16:00,2.91297,2.915,2.90978,2.91495,8750000.0
2009-10-02 14:17:00,2.91456,2.91529,2.91297,2.9133,9750000.0
2009-10-02 14:18:00,2.91567,2.91567,2.91168,2.91523,5250000.0
2009-10-02 14:19:00,2.91259,2.91576,2.91259,2.91576,8500000.0
2009-10-02 14:20:00,2.91411,2.9155,2.91254,2.91509,9750000.0
2009-10-02 14:21:00,2.91262,2.91413,2.91086,2.91312,10500000.0
2009-10-02 14:22:00,2.91352,2.91422,2.9086,2.91418,5500000.0
2009-10-02 14:23:00,2.91302,2.91562,2.91194,2.91562,8750000.0
2009-10-02 14:24:00,2.91177,2.91482,2.91177,2.91482,8750000.0
2009-10-02 14:25:00,2.9145,2.91459,2.90719,2.90719,7130000.0
2009-10-02 14:26:00,2.91471,2.91471,2.90679,2.90979,7500000.0
2009-10-02 14:27:00,2.9129,2.91363,2.91037,2.91037,6750000.0
2009-10-02 14:28:00,2.9143,2.9143,2.91163,2.9136,6000000.0
2009-10-02 14:29:00,2.90939,2.91481,2.90842,2.91386,6750000.0
2009-10-02 14:30:00,2.9125,2.92839,2.9125,2.92776,10750000.0
2009-10-02 14:31:00,2.92666,2.92666,2.92087,2.9231,11500000.0
2009-10-02 14:32:00,2.92469,2.92733,2.92239,2.92514,10380000.0
2009-10-02 14:33:00,2.92947,2.93531,2.92908,2.93451,12250000.0
2009-10-02 14:34:00,2.93188,2.9387,2.93024,2.93719,7000000.0
2009-10-02 14:35:00,2.9333,2.93465,2.92428,2.92428,8630000.0
2009-10-02 14:36:00,2.93445,2.93466,2.92966,2.93184,10250000.0
2009-10-02 14:37:00,2.93064,2.93575,2.93004,2.93336,6500000.0
2009-10-02 14:38:00,2.93052,2.93585,2.9297,2.9297,7250000.0
2009-10-02 14:39:00,2.93279,2.93509,2.92631,2.93214,5750000.0
2009-10-02 14:40:00,2.92888,2.93506,2.92721,2.93334,11500000.0
2009-10-02 14:41:00,2.92711,2.93163,2.92642,2.92862,6630000.0
2009-10-02 14:42:00,2.92989,2.93268,2.92795,2.9293,8630000.0
2009-10-02 14:43:00,2.92987,2.93272,2.92723,2.92723,9750000.0
2009-10-02 14:44:00,2.92852,2.93307,2.92625,2.92775,12130000.0
2009-10-02 14:45:00,2.92636,2.93205,2.92636,2.93162,6250000.0
2009-10-02 14:46:00,2.92842,2.93188,2.92634,2.93049,5750000.0
2009-10-02 14:47:00,2.9316,2.9336,2.92846,2.93181,9010000.0
2009-10-02 14:48:00,2.9245,2.93065,2.92273,2.92656,6000000.0
2009-10-02 14:49:00,2.92844,2.92951,2.9265,2.9265,6250000.0
2009-10-02 14:50:00,2.92832,2.92951,2.92538,2.92883,9250000.0
2009-10-02 14:51:00,2.92981,2.93015,2.92634,2.92634,5500000.0
2009-10-02 14:52:00,2.93123,2.9317,2.92566,2.92997,7000000.0
2009-10-02 14:53:00,2.93153,2.93153,2.92796,2.93107,5500000.0
2009-10-02 14:54:00,2.93267,2.93346,2.92791,2.93346,5500000.0
2009-10-02 14:55:00,2.93412,2.93412,2.92769,2.93179,7250000.0
2009-10-02 14:56:00,2.93267,2.93267,2.92788,2.92861,15750000.0
2009-10-02 14:57:00,2.93093,2.93187,2.92893,2.93171,8000000.0
2009-10-02 14:58:00,2.92941,2.93084,2.92571,2.93062,12260000.0
2009-10-02 14:59:00,2.92831,2.93005,2.92286,2.93005,8250000.0
2009-10-02 15:00:00,2.92652,2.93042,2.92552,2.92876,8630000.0
2009-10-02 15:01:00,2.92793,2.9287,2.92488,2.9272,9500000.0
2009-10-02 15:02:00,2.9275,2.92784,2.92145,2.92301,10250000.0
2009-10-02 15:03:00,2.92389,2.92545,2.92172,2.92172,5500000.0
2009-10-02 15:04:00,2.92703,2.92846,2.92229,2.92229,7250000.0
2009-10-02 15:05:00,2.92815,2.92815,2.92582,2.92672,7500000.0
2009-10-02 15:06:00,2.92342,2.92683,2.9225,2.9225,6250000.0
2009-10-02 15:07:00,2.92816,2.92864,2.92629,2.92852,7500000.0
2009-10-02 15:08:00,2.92985,2.93011,2.92363,2.92815,5630000.0
2009-10-02 15:09:00,2.92962,2.93026,2.92705,2.93009,11630000.0
2009-10-02 15:10:00,2.9264,2.9298,2.92541,2.92827,6250000.0
2009-10-02 15:11:00,2.92792,2.92869,2.92189,2.92701,8500000.0
2009-10-02 15:12:00,2.92472,2.92703,2.92232,2.92703,6630000.0
2009-10-02 15:13:00,2.9227,2.92777,2.91996,2.92073,8250000.0
2009-10-02 15:14:00,2.92216,2.92434,2.91931,2.92121,8750000.0
2009-10-02 15:15:00,2.91926,2.92246,2.9168,2.92246,5250000.0
2009-10-02 15:16:00,2.91453,2.92049,2.91453,2.91818,7750000.0
2009-10-02 15:17:00,2.91815,2.91934,2.9155,2.9155,6750000.0
2009-10-02 15:18:00,2.91457,2.9156,2.913,2.91345,5630000.0
2009-10-02 15:19:00,2.91088,2.9149,2.91088,2.91135,6630000.0
2009-10-02 15:20:00,2.91566,2.91619,2.91176,2.91176,7000000.0
2009-10-02 15:21:00,2.90859,2.91246,2.90859,2.91188,7500000.0
2009-10-02 15:22:00,2.91352,2.91558,2.90849,2.91522,10250000.0
2009-10-02 15:23:00,2.913,2.91324,2.90841,2.91181,5500000.0
2009-10-02 15:24:00,2.9109,2.91312,2.90799,2.91235,8750000.0
2009-10-02 15:25:00,2.91133,2.91532,2.91133,2.91431,7250000.0
2009-10-02 15:26:00,2.91403,2.91584,2.91015,2.91173,9500000.0
2009-10-02 15:27:00,2.91646,2.91646,2.91219,2.91419,9630000.0
2009-10-02 15:28:00,2.91486,2.91618,2.90949,2.91523,9750000.0
2009-10-02 15:29:00,2.91593,2.91593,2.91172,2.9144,6750000.0
2009-10-02 15:30:00,2.91523,2.91546,2.912,2.9132,8500000.0
2009-10-02 15:31:00,2.91341,2.9144,2.90863,2.91265,6250000.0
2009-10-02 15:32:00,2.9095,2.91336,2.9095,2.91051,8250000.0
2009-10-02 15:33:00,2.90953,2.91493,2.90953,2.91493,5750000.0
2009-10-02 15:34:00,2.91417,2.91417,2.91014,2.91143,10000000.0
2009-10-02 15:35:00,2.91161,2.91161,2.9054,2.90849,8000000.0
2009-10-02 15:36:00,2.90826,2.90977,2.90468,2.90468,8500000.0
2009-10-02 15:37:00,2.9056,2.9056,2.8999,2.8999,5250000.0
2009-10-02 15:38:00,2.90191,2.90286,2.89989,2.90106,7250000.0
2009-10-02 15:39:00,2.901,2.90409,2.8986,2.90305,11000000.0
2009-10-02 15:40:00,2.90473,2.90473,2.89681,2.89752,9500000.0
2009-10-02 15:41:00,2.90036,2.90447,2.89762,2.90404,11000000.0
2009-10-02 15:42:00,2.90253,2.90573,2.90253,2.90573,10500000.0
2009-10-02 15:43:00,2.90637,2.90735,2.90183,2.90652,9750000.0
2009-10-02 15:44:00,2.90645,2.907,2.89988,2.90526,6750000.0
2009-10-02 15:45:00,2.9059,2.9059,2.89696,2.90036,7750000.0
2009-10-02 15:46:00,2.90116,2.90371,2.89879,2.90056,6750000.0
2009-10-02 15:47:00,2.89776,2.90143,2.89776,2.9013,6000000.0
2009-10-02 15:48:00,2.89994,2.89994,2.89524,2.89789,5750000.0
2009-10-02 15:49:00,2.89832,2.89931,2.8952,2.89616,7500000.0
2009-10-02 15:50:00,2.89777,2.90148,2.89518,2.8977,9500000.0
2009-10-02 15:51:00,2.89755,2.89883,2.89039,2.8926,5500000.0
2009-10-02 15:52:00,2.89409,2.89409,2.89059,2.89166,11250000.0
2009-10-02 15:53:00,2.88934,2.89188,2.88639,2.89188,10500000.0
2009-10-02 15:54:00,2.89332,2.89394,2.88987,2.89205,5500000.0
2009-10-02 15:55:00,2.89062,2.89338,2.88929,2.89277,6000000.0
2009-10-02 15:56:00,2.89205,2.89499,2.89081,2.89422,6250000.0
2009-10-02 15:57:00,2.8918,2.89503,2.8918,2.8923,5250000.0
2009-10-02 15:58:00,2.89319,2.89451,2.89164,2.89451,7250000.0
2009-10-02 15:59:00,2.89182,2.89364,2.89015,2.89293,8250000.0
2009-10-02 16:00:00,2.88999,2.89527,2.88753,2.89527,10880000.0
2009-10-02 16:01:00,2.89963,2.90411,2.89432,2.89432,5500000.0
2009-10-02 16:02:00,2.89538,2.89574,2.88857,2.89275,8500000.0
2009-10-02 16:03:00,2.88692,2.88767,2.88281,2.8875,8250000.0
2009-10-02 16:04:00,2.88641,2.88757,2.88002,2.88734,8500000.0
2009-10-02 16:05:00,2.88137,2.88889,2.88137,2.88882,9750000.0
2009-10-02 16:06:00,2.88705,2.89052,2.88676,2.88946,5750000.0
2009-10-02 16:07:00,2.88903,2.8908,2.88444,2.88992,8000000.0
2009-10-02 16:08:00,2.89138,2.89158,2.88654,2.8866,8750000.0
2009-10-02 16:09:00,2.89093,2.89378,2.88685,2.89378,9250000.0
2009-10-02 16:10:00,2.89446,2.89513,2.88949,2.89338,7640000.0
2009-10-02 16:11:00,2.89264,2.89355,2.89105,2.89193,9130000.0
2009-10-02 16:12:00,2.89411,2.89441,2.88941,2.89354,7510000.0
2009-10-02 16:13:00,2.89063,2.89423,2.89059,2.89397,9250000.0
2009-10-02 16:14:00,2.89341,2.89516,2.89176,2.89225,10130000.0
2009-10-02 16:15:00,2.89109,2.89243,2.88838,2.89083,7000000.0
2009-10-02 16:16:00,2.89238,2.89238,2.88757,2.88936,7880000.0
2009-10-02 16:17:00,2.89093,2.89384,2.8883,2.89322,6250000.0
2009-10-02 16:18:00,2.89341,2.89355,2.89037,2.89202,5250000.0
2009-10-02 16:19:00,2.89168,2.89302,2.88784,2.89302,8750000.0
2009-10-02 16:20:00,2.88932,2.893,2.88515,2.893,8500000.0
2009-10-02 16:21:00,2.89321,2.8935,2.88752,2.88824,7250000.0
2009-10-02 16:22:00,2.89308,2.89308,2.88823,2.89114,8250000.0
2009-10-02 16:23:00,2.89053,2.89124,2.88875,2.89084,9000000.0
2009-10-02 16:24:00,2.89161,2.89165,2.88769,2.89001,9500000.0
2009-10-02 16:25:00,2.89251,2.89251,2.8867,2.88719,11500000.0
2009-10-02 16:26:00,2.88506,2.88854,2.8836,2.8836,6250000.0
2009-10-02 16:27:00,2.88598,2.88809,2.88039,2.88505,8750000.0
2009-10-02 16:28:00,2.88383,2.88554,2.87896,2.88489,6250000.0
2009-10-02 16:29:00,2.88527,2.88527,2.8813,2.88199,10250000.0
2009-10-02 16:30:00,2.88339,2.8842,2.87934,2.88047,11500000.0
2009-10-02 16:31:00,2.88428,2.88569,2.87756,2.88208,13250000.0
2009-10-02 16:32:00,2.8851,2.8851,2.88188,2.88456,8500000.0
2009-10-02 16:33:00,2.88473,2.88494,2.87642,2.87912,7130000.0
2009-10-02 16:34:00,2.87933,2.88196,2.87545,2.87545,11000000.0
2009-10-02 16:35:00,2.8801,2.88125,2.87655,2.88083,9500000.0
2009-10-02 16:36:00,2.87773,2.88128,2.87558,2.87935,11000000.0
2009-10-02 16:37:00,2.87654,2.88084,2.87654,2.88074,5500000.0
2009-10-02 16:38:00,2.87746,2.88348,2.87746,2.88305,9750000.0
2009-10-02 16:39:00,2.88199,2.88321,2.87893,2.88138,5250000.0
2009-10-02 16:40:00,2.88246,2.88425,2.87817,2.88425,6880000.0
2009-10-02 16:41:00,2.88334,2.88496,2.88201,2.88496,8500000.0
2009-10-02 16:42:00,2.88295,2.88447,2.8813,2.8813,5250000.0
2009-10-02 16:43:00,2.8822,2.88487,2.87886,2.88375,10250000.0
2009-10-02 16:44:00,2.88257,2.88522,2.88111,2.8833,7250000.0
2009-10-02 16:45:00,2.88313,2.88344,2.87869,2.88309,15750000.0
2009-10-02 16:46:00,2.88348,2.88373,2.87895,2.88277,9250000.0
2009-10-02 16:47:00,2.87895,2.88413,2.87895,2.8832,5630000.0
2009-10-02 16:48:00,2.88436,2.88554,2.88158,2.88539,11000000.0
2009-10-02 16:49:00,2.8843,2.88718,2.8843,2.88481,9250000.0
2009-10-02 16:50:00,2.88851,2.88917,2.8837,2.8837,5510000.0
2009-10-02 16:51:00,2.88668,2.89043,2.88654,2.89008,8000000.0
2009-10-02 16:52:00,2.89028,2.89028,2.88636,2.88947,6880000.0
2009-10-02 16:53:00,2.88945,2.88945,2.88504,2.88504,8750000.0
2009-10-02 16:54:00,2.8841,2.88946,2.88309,2.88309,6250000.0
2009-10-02 16:55:00,2.88436,2.89075,2.88436,2.88837,8500000.0
2009-10-02 16:56:00,2.88942,2.89281,2.88894,2.89173,8500000.0
2009-10-02 16:57:00,2.89243,2.89303,2.8847,2.88906,7880000.0
2009-10-02 16:58:00,2.89263,2.89302,2.88661,2.88922,6750000.0
2009-10-02 16:59:00,2.89318,2.89325,2.88842,2.8911,8250000.0
2009-10-02 17:00:00,2.89034,2.89275,2.88727,2.89252,9000000.0
2009-10-02 17:01:00,2.89004,2.8909,2.88626,2.8909,6250000.0
2009-10-02 17:02:00,2.88946,2.89183,2.88542,2.89183,5500000.0
2009-10-02 17:03:00,2.88902,2.89188,2.88784,2.88957,6500000.0
2009-10-02 17:04:00,2.89274,2.89274,2.88669,2.89248,10500000.0
2009-10-02 17:05:00,2.89202,2.89224,2.88705,2.89103,8750000.0
2009-10-02 17:06:00,2.89021,2.89116,2.88628,2.88628,9250000.0
2009-10-02 17:07:00,2.89183,2.89236,2.88731,2.88794,6000000.0
2009-10-02 17:08:00,2.88901,2.89248,2.88901,2.89248,8500000.0
2009-10-02 17:09:00,2.89044,2.89391,2.88798,2.89391,8250000.0
2009-10-02 17:10:00,2.89031,2.89432,2.88831,2.89347,7750000.0
2009-10-02 17:11:00,2.89253,2.8941,2.8866,2.8941,9500000.0
2009-10-02 17:12:00,2.8912,2.89427,2.88881,2.89427,8630000.0
2009-10-02 17:13:00,2.89415,2.89458,2.88956,2.89305,9500000.0
2009-10-02 17:14:00,2.89291,2.8964,2.88787,2.8964,5500000.0
2009-10-02 17:15:00,2.89514,2.89514,2.88908,2.89434,7750000.0
2009-10-02 17:16:00,2.89529,2.89565,2.89198,2.89462,7130000.0
2009-10-02 17:17:00,2.89256,2.89486,2.88818,2.89207,7380000.0
2009-10-02 17:18:00,2.89321,2.89444,2.88655,2.89444,11630000.0
2009-10-02 17:19:00,2.89435,2.89439,2.88944,2.89439,7250000.0
2009-10-02 17:20:00,2.89138,2.89514,2.88953,2.89206,12630000.0
2009-10-02 17:21:00,2.89349,2.89664,2.89006,2.89664,5750000.0
2009-10-02 17:22:00,2.89624,2.89624,2.89005,2.89333,8000000.0
2009-10-02 17:23:00,2.88937,2.89231,2.88911,2.88986,7500000.0
2009-10-02 17:24:00,2.8889,2.89224,2.88692,2.88692,10000000.0
2009-10-02 17:25:00,2.89053,2.89177,2.88577,2.88963,12000000.0
2009-10-02 17:26:00,2.89128,2.89128,2.88625,2.88771,6750000.0
2009-10-02 17:27:00,2.89182,2.89182,2.88398,2.88738,6630000.0
2009-10-02 17:28:00,2.89152,2.89152,2.88553,2.88845,14250000.0
2009-10-02 17:29:00,2.89095,2.89124,2.88792,2.89052,8500000.0
2009-10-02 17:30:00,2.89033,2.8904,2.88664,2.887,6250000.0
2009-10-02 17:31:00,2.88498,2.89074,2.88498,2.89074,6250000.0
2009-10-02 17:32:00,2.88976,2.89072,2.88493,2.89072,8250000.0
2009-10-02 17:33:00,2.88858,2.89259,2.88518,2.89147,7380000.0
2009-10-02 17:34:00,2.88988,2.89251,2.88847,2.89143,11630000.0
2009-10-02 17:35:00,2.88943,2.8941,2.88943,2.89313,8130000.0
2009-10-02 17:36:00,2.88808,2.8946,2.88808,2.8946,6630000.0
2009-10-02 17:37:00,2.89169,2.8932,2.89015,2.89216,7750000.0
2009-10-02 17:38:00,2.89341,2.89341,2.88961,2.89258,8000000.0
2009-10-02 17:39:00,2.89218,2.89364,2.88797,2.89248,10500000.0
2009-10-02 17:40:00,2.89242,2.89439,2.89095,2.8934,11500000.0
2009-10-02 17:41:00,2.89054,2.89404,2.88868,2.89386,7750000.0
2009-10-02 17:42:00,2.89041,2.89415,2.8885,2.89339,5750000.0
2009-10-02 17:43:00,2.89079,2.89756,2.89079,2.89517,6000000.0
2009-10-02 17:44:00,2.89759,2.89847,2.89347,2.89789,8250000.0
2009-10-02 17:45:00,2.89663,2.89929,2.89505,2.89924,7750000.0
2009-10-02 17:46:00,2.89953,2.90007,2.89506,2.89744,6500000.0
2009-10-02 17:47:00,2.89926,2.90009,2.89247,2.89824,8880000.0
2009-10-02 17:48:00,2.89809,2.90042,2.89721,2.90042,8500000.0
2009-10-02 17:49:00,2.89949,2.90038,2.89701,2.89701,8500000.0
2009-10-02 17:50:00,2.89978,2.89978,2.89538,2.89796,6250000.0
2009-10-02 17:51:00,2.89519,2.89936,2.89519,2.89588,9750000.0
2009-10-02 17:52:00,2.89325,2.89815,2.89325,2.89601,8630000.0
2009-10-02 17:53:00,2.89844,2.89891,2.89472,2.89472,8250000.0
2009-10-02 17:54:00,2.89597,2.89846,2.89163,2.89331,8000000.0
2009-10-02 17:55:00,2.89581,2.89692,2.89308,2.89692,5500000.0
2009-10-02 17:56:00,2.89275,2.89753,2.89275,2.89753,9750000.0
2009-10-02 17:57:00,2.89679,2.89679,2.89061,2.89334,13630000.0
2009-10-02 17:58:00,2.89483,2.8958,2.88951,2.89553,10750000.0
2009-10-02 17:59:00,2.89501,2.89645,2.89159,2.89376,7250000.0
2009-10-02 18:00:00,2.89489,2.89599,2.89242,2.89279,6250000.0
2009-10-02 18:01:00,2.89305,2.89598,2.89246,2.89264,6000000.0
2009-10-02 18:02:00,2.89427,2.89596,2.89265,2.89488,9000000.0
2009-10-02 18:03:00,2.89578,2.89578,2.89024,2.89024,9750000.0
2009-10-02 18:04:00,2.89522,2.89522,2.88886,2.89128,10500000.0
2009-10-02 18:05:00,2.89447,2.89551,2.89216,2.89342,10000000.0
2009-10-02 18:06:00,2.89068,2.89428,2.89016,2.89016,9250000.0
2009-10-02 18:07:00,2.89226,2.89351,2.88994,2.89103,8750000.0
2009-10-02 18:08:00,2.89063,2.89273,2.889,2.89146,6880000.0
2009-10-02 18:09:00,2.89142,2.89264,2.88866,2.89264,8500000.0
2009-10-02 18:10:00,2.89016,2.89274,2.888,2.88962,8000000.0
2009-10-02 18:11:00,2.89004,2.89227,2.89004,2.89137,6000000.0
2009-10-02 18:12:00,2.89333,2.89348,2.89045,2.8927,6000000.0
2009-10-02 18:13:00,2.89236,2.89414,2.88916,2.89135,7500000.0
2009-10-02 18:14:00,2.8938,2.89507,2.89052,2.89507,9250000.0
2009-10-02 18:15:00,2.88919,2.89505,2.888,2.89482,5250000.0
2009-10-02 18:16:00,2.89065,2.89464,2.89065,2.89445,5250000.0
2009-10-02 18:17:00,2.89549,2.89549,2.8916,2.89216,8000000.0
2009-10-02 18:18:00,2.89209,2.89396,2.88969,2.89204,8250000.0
2009-10-02 18:19:00,2.89289,2.89415,2.89051,2.89415,7500000.0
2009-10-02 18:20:00,2.89332,2.89467,2.89175,2.89401,8880000.0
2009-10-02 18:21:00,2.89143,2.89554,2.89143,2.89332,10000000.0
2009-10-02 18:22:00,2.89361,2.89784,2.89361,2.89784,5750000.0
2009-10-02 18:23:00,2.89663,2.89663,2.89141,2.89379,10000000.0
2009-10-02 18:24:00,2.89498,2.89592,2.89176,2.89439,7000000.0
2009-10-02 18:25:00,2.89131,2.89477,2.89131,2.89477,5750000.0
2009-10-02 18:26:00,2.8918,2.89533,2.89022,2.89203,9130000.0
2009-10-02 18:27:00,2.89489,2.89489,2.88894,2.89377,8500000.0
2009-10-02 18:28:00,2.89048,2.89223,2.8877,2.89178,12000000.0
2009-10-02 18:29:00,2.89172,2.89279,2.89077,2.89168,7500000.0
2009-10-02 18:30:00,2.89125,2.8945,2.88767,2.88767,6380000.0
2009-10-02 18:31:00,2.89061,2.8927,2.88829,2.8927,8250000.0
2009-10-02 18:32:00,2.89262,2.89274,2.88738,2.89274,6630000.0
2009-10-02 18:33:00,2.8914,2.89273,2.88748,2.89009,7750000.0
2009-10-02 18:34:00,2.89239,2.89497,2.89013,2.89162,8250000.0
2009-10-02 18:35:00,2.89299,2.89302,2.88818,2.89171,7500000.0
2009-10-02 18:36:00,2.89269,2.89473,2.89189,2.89356,7000000.0
2009-10-02 18:37:00,2.89061,2.89494,2.89061,2.89317,10750000.0
2009-10-02 18:38:00,2.89283,2.89459,2.89168,2.89379,8500000.0
2009-10-02 18:39:00,2.88835,2.89474,2.88835,2.89405,6750000.0
2009-10-02 18:40:00,2.89486,2.89489,2.89189,2.894,6000000.0
2009-10-02 18:41:00,2.89371,2.89426,2.89061,2.89136,9000000.0
2009-10-02 18:42:00,2.89478,2.89491,2.88939,2.89457,9250000.0
2009-10-02 18:43:00,2.89087,2.89275,2.8906,2.89202,7250000.0
2009-10-02 18:44:00,2.88989,2.89323,2.88939,2.89066,7750000.0
2009-10-02 18:45:00,2.89117,2.89461,2.89057,2.89119,12500000.0
2009-10-02 18:46:00,2.89484,2.89484,2.89243,2.89343,5250000.0
2009-10-02 18:47:00,2.89318,2.89486,2.89171,2.89449,10380000.0
2009-10-02 18:48:00,2.89499,2.89499,2.89056,2.89153,8250000.0
2009-10-02 18:49:00,2.89197,2.89538,2.89197,2.89487,10750000.0
2009-10-02 18:50:00,2.89475,2.89544,2.89007,2.89007,5250000.0
2009-10-02 18:51:00,2.89148,2.89523,2.88865,2.88865,7000000.0
2009-10-02 18:52:00,2.89526,2.89697,2.89251,2.89251,7000000.0
2009-10-02 18:53:00,2.89155,2.89677,2.89155,2.89677,11130000.0
2009-10-02 18:54:00,2.89504,2.89632,2.89395,2.89615,10750000.0
2009-10-02 18:55:00,2.89456,2.89696,2.89393,2.89685,8750000.0
2009-10-02 18:56:00,2.89484,2.89662,2.89484,2.89656,7880000.0
2009-10-02 18:57:00,2.89578,2.89773,2.8916,2.89637,8880000.0
2009-10-02 18:58:00,2.89645,2.89651,2.89418,2.89418,11000000.0
2009-10-02 18:59:00,2.89457,2.89513,2.89086,2.89513,8250000.0
2009-10-02 19:00:00,2.89556,2.89675,2.89243,2.89675,12260000.0
2009-10-02 19:01:00,2.89696,2.89696,2.8949,2.89562,10750000.0
2009-10-02 19:02:00,2.89606,2.89682,2.89343,2.89587,5750000.0
2009-10-02 19:03:00,2.89662,2.89684,2.89359,2.89678,10000000.0
2009-10-02 19:04:00,2.89352,2.89716,2.89181,2.89466,8130000.0
2009-10-02 19:05:00,2.89705,2.89775,2.89391,2.89655,7000000.0
2009-10-02 19:06:00,2.8982,2.8982,2.89376,2.89438,8130000.0
2009-10-02 19:07:00,2.89766,2.89766,2.89309,2.89606,10500000.0
2009-10-02 19:08:00,2.89693,2.89693,2.89284,2.89306,11000000.0
2009-10-02 19:09:00,2.89734,2.89734,2.89248,2.89315,9000000.0
2009-10-02 19:10:00,2.89597,2.89597,2.89098,2.89549,6000000.0
2009-10-02 19:11:00,2.8961,2.8961,2.89272,2.89436,6500000.0
2009-10-02 19:12:00,2.89506,2.89506,2.88998,2.89087,6880000.0
2009-10-02 19:13:00,2.89391,2.8944,2.88984,2.8944,6750000.0
2009-10-02 19:14:00,2.89103,2.89494,2.89001,2.89313,11500000.0
2009-10-02 19:15:00,2.88841,2.89489,2.88841,2.89489,10250000.0
2009-10-02 19:16:00,2.88996,2.89596,2.8891,2.89596,8880000.0
2009-10-02 19:17:00,2.89559,2.89582,2.89197,2.89582,12250000.0
2009-10-02 19:18:00,2.89182,2.89528,2.89182,2.8952,5500000.0
2009-10-02 19:19:00,2.89247,2.89524,2.8904,2.89295,8880000.0
2009-10-02 19:20:00,2.89076,2.89405,2.89076,2.89405,6630000.0
2009-10-02 19:21:00,2.89107,2.89493,2.89107,2.89252,12250000.0
2009-10-02 19:22:00,2.89436,2.8952,2.89335,2.89366,13500000.0
2009-10-02 19:23:00,2.8955,2.8955,2.8907,2.89499,8750000.0
2009-10-02 19:24:00,2.89389,2.89588,2.8914,2.89213,10000000.0
2009-10-02 19:25:00,2.89369,2.89584,2.89259,2.89454,10750000.0
2009-10-02 19:26:00,2.89237,2.8958,2.89137,2.89553,5250000.0
2009-10-02 19:27:00,2.89283,2.8937,2.89243,2.89243,5500000.0
2009-10-02 19:28:00,2.89306,2.89498,2.89109,2.89109,7500000.0
2009-10-02 19:29:00,2.89458,2.89535,2.89281,2.89512,9000000.0
2009-10-02 19:30:00,2.89169,2.89708,2.8913,2.89181,8500000.0
2009-10-02 19:31:00,2.8947,2.8947,2.88776,2.8895,10250000.0
2009-10-02 19:32:00,2.89461,2.89461,2.88873,2.89318,9000000.0
2009-10-02 19:33:00,2.89375,2.89406,2.8914,2.89293,7500000.0
2009-10-02 19:34:00,2.89343,2.89362,2.88904,2.89362,11000000.0
2009-10-02 19:35:00,2.89053,2.89333,2.89053,2.89188,7130000.0
2009-10-02 19:36:00,2.89259,2.89259,2.88736,2.88736,5250000.0
2009-10-02 19:37:00,2.89107,2.89151,2.88662,2.89151,7500000.0
2009-10-02 19:38:00,2.88843,2.89179,2.88843,2.89179,9750000.0
2009-10-02 19:39:00,2.89046,2.89142,2.8881,2.89026,7750000.0
2009-10-02 19:40:00,2.89255,2.89255,2.88844,2.88968,9000000.0
2009-10-02 19:41:00,2.8915,2.89206,2.88691,2.89167,5250000.0
2009-10-02 19:42:00,2.89322,2.89322,2.88734,2.88734,10000000.0
2009-10-02 19:43:00,2.8921,2.89259,2.88908,2.89149,8750000.0
2009-10-02 19:44:00,2.89075,2.89135,2.88582,2.89135,6250000.0
2009-10-02 19:45:00,2.88917,2.89041,2.88757,2.88787,6750000.0
2009-10-02 19:46:00,2.88639,2.89056,2.88634,2.88634,10500000.0
2009-10-02 19:47:00,2.89012,2.89012,2.88615,2.88744,8250000.0
2009-10-02 19:48:00,2.8871,2.88949,2.8871,2.88912,8250000.0
2009-10-02 19:49:00,2.88852,2.88923,2.88684,2.88866,8250000.0
2009-10-02 19:50:00,2.88656,2.88949,2.88656,2.88949,5250000.0
2009-10-02 19:51:00,2.88819,2.88819,2.88474,2.88474,9750000.0
2009-10-02 19:52:00,2.88603,2.88893,2.88603,2.88891,8250000.0
2009-10-02 19:53:00,2.88611,2.88875,2.88589,2.88865,10250000.0
2009-10-02 19:54:00,2.88829,2.88957,2.88206,2.88957,7250000.0
2009-10-02 19:55:00,2.88552,2.88946,2.8849,2.88932,5250000.0
2009-10-02 19:56:00,2.88945,2.88998,2.8844,2.88838,6750000.0
2009-10-02 19:57:00,2.8889,2.88951,2.88449,2.88951,8250000.0
2009-10-02 19:58:00,2.88959,2.89087,2.88622,2.89087,6250000.0
2009-10-02 19:59:00,2.8904,2.89087,2.88554,2.88992,8250000.0
2009-10-02 20:00:00,2.88604,2.88988,2.88586,2.88799,6250000.0
2009-10-02 20:01:00,2.89136,2.89147,2.88825,2.89108,13380000.0
2009-10-02 20:02:00,2.89056,2.891,2.88962,2.89068,8000000.0
2009-10-02 20:03:00,2.88854,2.89226,2.88837,2.88977,12250000.0
2009-10-02 20:04:00,2.89168,2.89168,2.88489,2.8882,6000000.0
2009-10-02 20:05:00,2.8905,2.89178,2.88896,2.89178,8750000.0
2009-10-02 20:06:00,2.89005,2.89051,2.88741,2.88765,9750000.0
2009-10-02 20:07:00,2.88989,2.89053,2.88717,2.89017,7250000.0
2009-10-02 20:08:00,2.88838,2.88959,2.88638,2.88738,6500000.0
2009-10-02 20:09:00,2.88671,2.89071,2.88671,2.89044,5630000.0
2009-10-02 20:10:00,2.891,2.89107,2.88376,2.8865,5500000.0
2009-10-02 20:11:00,2.88752,2.89086,2.8856,2.89086,6000000.0
2009-10-02 20:12:00,2.88808,2.89339,2.88806,2.89193,6500000.0
2009-10-02 20:13:00,2.89394,2.89394,2.88595,2.89142,10000000.0
2009-10-02 20:14:00,2.89,2.89125,2.88653,2.8903,10250000.0
2009-10-02 20:15:00,2.891,2.89139,2.88686,2.89068,8380000.0
2009-10-02 20:16:00,2.89134,2.89134,2.88569,2.88865,8750000.0
2009-10-02 20:17:00,2.88979,2.89086,2.88569,2.88702,5130000.0
2009-10-02 20:18:00,2.89046,2.89065,2.88614,2.88614,8750000.0
2009-10-02 20:19:00,2.88918,2.89075,2.88527,2.88738,8000000.0
2009-10-02 20:20:00,2.88859,2.89036,2.8868,2.89013,13750000.0
2009-10-02 20:21:00,2.88813,2.88864,2.88432,2.88864,7000000.0
2009-10-02 20:22:00,2.88754,2.88967,2.88684,2.88877,6500000.0
2009-10-02 20:23:00,2.88878,2.88925,2.88499,2.88925,11250000.0
2009-10-02 20:24:00,2.88636,2.89001,2.88562,2.88993,8500000.0
2009-10-02 20:25:00,2.88926,2.8895,2.88751,2.8895,8500000.0
2009-10-02 20:26:00,2.88594,2.89022,2.88594,2.89022,8500000.0
2009-10-02 20:27:00,2.88934,2.88967,2.88367,2.88967,7500000.0
2009-10-02 20:28:00,2.88901,2.88978,2.88728,2.88967,7000000.0
2009-10-02 20:29:00,2.88831,2.88941,2.88651,2.88941,9000000.0
2009-10-02 20:30:00,2.88615,2.88908,2.88613,2.88732,8750000.0
2009-10-02 20:31:00,2.88901,2.88901,2.88295,2.88855,10000000.0
2009-10-02 20:32:00,2.88952,2.88952,2.88542,2.88542,9750000.0
2009-10-02 20:33:00,2.88982,2.89001,2.88723,2.88825,7630000.0
2009-10-02 20:34:00,2.88649,2.88896,2.88593,2.88593,10750000.0
2009-10-02 20:35:00,2.88675,2.88989,2.88503,2.88989,8250000.0
2009-10-02 20:36:00,2.88571,2.88932,2.88152,2.88818,8000000.0
2009-10-02 20:37:00,2.88927,2.88935,2.88314,2.88314,7250000.0
2009-10-02 20:38:00,2.88877,2.88907,2.88399,2.88705,5250000.0
2009-10-02 20:39:00,2.88977,2.8905,2.88591,2.8905,8000000.0
2009-10-02 20:40:00,2.88631,2.89066,2.88631,2.89017,5500000.0
2009-10-02 20:41:00,2.88248,2.88888,2.88248,2.88402,5250000.0
2009-10-02 20:42:00,2.88142,2.88741,2.88142,2.88368,10630000.0
2009-10-02 20:43:00,2.88799,2.8891,2.88709,2.88742,6750000.0
2009-10-02 20:44:00,2.88582,2.88954,2.8846,2.8846,8500000.0
2009-10-02 20:45:00,2.8878,2.88881,2.88478,2.88478,6250000.0
2009-10-02 20:46:00,2.88824,2.8888,2.88299,2.88478,6250000.0
2009-10-02 20:47:00,2.88718,2.89022,2.88718,2.88948,8630000.0
2009-10-02 20:48:00,2.8867,2.88736,2.88391,2.88543,8000000.0
2009-10-02 20:49:00,2.88889,2.88954,2.88609,2.88609,7250000.0
2009-10-02 20:50:00,2.88636,2.88805,2.88172,2.88376,6000000.0
2009-10-02 20:51:00,2.88497,2.88699,2.88274,2.88394,8500000.0
2009-10-02 20:52:00,2.88567,2.88609,2.88304,2.88304,6380000.0
2009-10-02 20:53:00,2.88402,2.88696,2.88402,2.88681,7750000.0
2009-10-02 20:54:00,2.88634,2.887,2.8848,2.88688,5750000.0
2009-10-02 20:55:00,2.88429,2.88576,2.88292,2.88292,6880000.0
2009-10-02 20:56:00,2.88359,2.88768,2.88359,2.88768,10500000.0
2009-10-02 20:57:00,2.88247,2.88747,2.88247,2.88747,10000000.0
2009-10-02 20:58:00,2.88418,2.88744,2.88418,2.88744,6250000.0
2009-10-02 20:59:00,2.88142,2.89007,2.88142,2.88934,5500000.0
2009-10-02 21:00:00,2.88557,2.88912,2.88273,2.88903,9000000.0
2009-10-02 21:01:00,2.88425,2.88712,2.88425,2.88499,5500000.0
2009-10-02 21:02:00,2.88794,2.88887,2.88425,2.88425,8250000.0
2009-10-02 21:03:00,2.88869,2.88874,2.88608,2.88855,5250000.0
2009-10-02 21:04:00,2.88646,2.88807,2.88191,2.88417,11500000.0
2009-10-02 21:05:00,2.88593,2.88974,2.88532,2.88974,5500000.0
2009-10-02 21:06:00,2.88606,2.88804,2.88377,2.88804,5500000.0
2009-10-02 21:07:00,2.88806,2.88806,2.88333,2.88616,8500000.0
2009-10-02 21:08:00,2.88942,2.88942,2.8819,2.88467,8250000.0
2009-10-02 21:09:00,2.8876,2.88884,2.88414,2.88759,10750000.0
2009-10-02 21:10:00,2.88838,2.88838,2.88303,2.88837,12000000.0
2009-10-02 21:11:00,2.88894,2.88894,2.88417,2.88417,7500000.0
2009-10-02 21:12:00,2.88808,2.88808,2.8833,2.88456,6750000.0
2009-10-02 21:13:00,2.88284,2.88882,2.88284,2.88623,8500000.0
2009-10-02 21:14:00,2.8867,2.88875,2.88298,2.88298,7500000.0
2009-10-02 21:15:00,2.88683,2.88776,2.88548,2.88583,5500000.0
2009-10-02 21:16:00,2.88747,2.88934,2.88391,2.8867,6380000.0
2009-10-02 21:17:00,2.88637,2.88966,2.88486,2.88729,8390000.0
2009-10-02 21:18:00,2.88619,2.89286,2.88619,2.89225,6000000.0
2009-10-02 21:19:00,2.89148,2.89534,2.88931,2.8915,9000000.0
2009-10-02 21:20:00,2.88894,2.89139,2.88677,2.88701,5500000.0
2009-10-02 21:21:00,2.89184,2.89262,2.88929,2.89143,6630000.0
2009-10-02 21:22:00,2.8922,2.89329,2.88717,2.89174,11250000.0
2009-10-02 21:23:00,2.89138,2.89439,2.88978,2.88978,7000000.0
2009-10-02 21:24:00,2.89215,2.89428,2.88995,2.89205,7750000.0
2009-10-02 21:25:00,2.88869,2.89446,2.88869,2.89178,5750000.0
2009-10-02 21:26:00,2.89303,2.89437,2.89003,2.89003,7750000.0
2009-10-02 21:27:00,2.89309,2.89565,2.89111,2.89298,7000000.0
2009-10-02 21:28:00,2.89494,2.89579,2.89373,2.89579,6380000.0
2009-10-02 21:29:00,2.89103,2.89626,2.89103,2.89626,5750000.0
2009-10-02 21:30:00,2.89538,2.89633,2.89081,2.89286,8250000.0
2009-10-02 21:31:00,2.89484,2.89616,2.89135,2.89313,6750000.0
2009-10-02 21:32:00,2.88847,2.89496,2.88847,2.89248,6380000.0
2009-10-02 21:33:00,2.89375,2.89455,2.88874,2.89158,7750000.0
2009-10-02 21:34:00,2.89129,2.89442,2.89015,2.89015,6500000.0
2009-10-02 21:35:00,2.8935,2.89517,2.89299,2.89517,8500000.0
2009-10-02 21:36:00,2.89133,2.89392,2.88715,2.89392,8880000.0
2009-10-02 21:37:00,2.89162,2.89464,2.89025,2.89464,11000000.0
2009-10-02 21:38:00,2.89273,2.89458,2.89226,2.89229,8750000.0
2009-10-02 21:39:00,2.89264,2.89422,2.89166,2.89347,12250000.0
2009-10-02 21:40:00,2.89261,2.89513,2.89183,2.89513,8000000.0
2009-10-02 21:41:00,2.89224,2.89578,2.89037,2.89559,8380000.0
2009-10-02 21:42:00,2.89345,2.89474,2.88936,2.88936,11250000.0
2009-10-02 21:43:00,2.89229,2.89229,2.88835,2.8886,8250000.0
2009-10-02 21:44:00,2.88792,2.89303,2.88792,2.88827,6250000.0
2009-10-02 21:45:00,2.88979,2.89233,2.88933,2.89233,5250000.0
2009-10-02 21:46:00,2.88864,2.89168,2.88864,2.88898,6250000.0
2009-10-02 21:47:00,2.88487,2.89171,2.88487,2.89016,7250000.0
2009-10-02 21:48:00,2.89265,2.89265,2.8872,2.88936,7000000.0
2009-10-02 21:49:00,2.89255,2.89482,2.89175,2.89395,5630000.0
2009-10-02 21:50:00,2.88945,2.89236,2.88674,2.88674,5250000.0
2009-10-02 21:51:00,2.8884,2.89103,2.88824,2.89056,8500000.0
2009-10-02 21:52:00,2.89066,2.8929,2.8891,2.8929,8750000.0
2009-10-02 21:53:00,2.89408,2.89426,2.89039,2.89041,8500000.0
2009-10-02 21:54:00,2.88885,2.89328,2.88763,2.89328,9880000.0
2009-10-02 21:55:00,2.8903,2.89422,2.88888,2.89071,14250000.0
2009-10-02 21:56:00,2.89158,2.89296,2.88901,2.89136,7250000.0
2009-10-02 21:57:00,2.89528,2.89552,2.89194,2.89357,7880000.0
2009-10-02 21:58:00,2.89618,2.89769,2.88895,2.89275,13880000.0
2009-10-02 21:59:00,2.89143,2.89484,2.88846,2.89484,7500000.0
2009-10-02 22:00:00,2.89213,2.89474,2.88903,2.88987,6250000.0
2009-10-02 22:01:00,2.8936,2.89399,2.89116,2.89381,8250000.0
2009-10-02 22:02:00,2.89158,2.89399,2.8882,2.89399,8750000.0
2009-10-02 22:03:00,2.89494,2.89494,2.89085,2.89195,6000000.0
2009-10-02 22:04:00,2.88979,2.89451,2.88979,2.89415,11000000.0
2009-10-02 22:05:00,2.89091,2.89459,2.89073,2.89459,6500000.0
2009-10-02 22:06:00,2.89438,2.89438,2.88896,2.89379,6750000.0
2009-10-02 22:07:00,2.89053,2.89528,2.89032,2.89528,10750000.0
2009-10-02 22:08:00,2.89535,2.89708,2.89415,2.89708,10000000.0
2009-10-02 22:09:00,2.89567,2.89746,2.8929,2.89715,7000000.0
2009-10-02 22:10:00,2.89734,2.89734,2.8917,2.89268,8750000.0
2009-10-02 22:11:00,2.89219,2.89484,2.88791,2.89371,6500000.0
2009-10-02 22:12:00,2.89468,2.89468,2.88888,2.89083,8000000.0
2009-10-02 22:13:00,2.89214,2.89406,2.89153,2.89406,5750000.0
2009-10-02 22:14:00,2.8905,2.89281,2.89046,2.89046,6500000.0
2009-10-02 22:15:00,2.89189,2.8933,2.88726,2.8933,5630000.0
2009-10-02 22:16:00,2.89144,2.89295,2.88991,2.89125,11000000.0
2009-10-02 22:17:00,2.89099,2.89447,2.88869,2.89294,7380000.0
2009-10-02 22:18:00,2.8925,2.89397,2.88991,2.89377,6750000.0
2009-10-02 22:19:00,2.8897,2.89419,2.8897,2.89156,8250000.0
2009-10-02 22:20:00,2.89056,2.8939,2.89056,2.8939,7500000.0
2009-10-02 22:21:00,2.89011,2.89335,2.89011,2.89325,11500000.0
2009-10-02 22:22:00,2.89082,2.89262,2.88909,2.89122,8250000.0
2009-10-02 22:23:00,2.89417,2.89417,2.89046,2.89374,11000000.0
2009-10-02 22:24:00,2.89291,2.89433,2.8897,2.89386,5880000.0
2009-10-02 22:25:00,2.89348,2.89368,2.88702,2.8919,10130000.0
2009-10-02 22:26:00,2.89328,2.89328,2.88844,2.89054,6000000.0
2009-10-02 22:27:00,2.89426,2.89428,2.8892,2.89407,9000000.0
2009-10-02 22:28:00,2.8939,2.89471,2.89083,2.89295,10130000.0
2009-10-02 22:29:00,2.8918,2.89383,2.89169,2.89345,11750000.0
2009-10-02 22:30:00,2.89436,2.89542,2.89109,2.89457,8750000.0
2009-10-02 22:31:00,2.89159,2.89312,2.89155,2.89188,5630000.0
2009-10-02 22:32:00,2.89178,2.89379,2.89178,2.89227,10250000.0
2009-10-02 22:33:00,2.89491,2.89501,2.89068,2.89068,6250000.0
2009-10-02 22:34:00,2.89404,2.89455,2.88958,2.89399,8380000.0
2009-10-02 22:35:00,2.89435,2.89464,2.89052,2.89444,11380000.0
2009-10-02 22:36:00,2.89394,2.89394,2.89136,2.89366,5250000.0
2009-10-02 22:37:00,2.89071,2.89432,2.89071,2.89432,10000000.0
2009-10-02 22:38:00,2.89012,2.89377,2.88875,2.89377,8500000.0
2009-10-02 22:39:00,2.89321,2.89495,2.89074,2.89495,7500000.0
2009-10-02 22:40:00,2.89022,2.8941,2.89022,2.8941,6500000.0
2009-10-02 22:41:00,2.89329,2.89329,2.8884,2.89324,12250000.0
2009-10-02 22:42:00,2.89012,2.8933,2.89012,2.89031,7380000.0
2009-10-02 22:43:00,2.89291,2.89333,2.88813,2.89321,7750000.0
2009-10-02 22:44:00,2.89386,2.89386,2.89083,2.89083,5500000.0
2009-10-02 22:45:00,2.89062,2.89377,2.89062,2.89354,6250000.0
2009-10-02 22:46:00,2.89041,2.89374,2.88926,2.89374,11380000.0
2009-10-02 22:47:00,2.89441,2.89441,2.89168,2.89192,13250000.0
2009-10-02 22:48:00,2.88993,2.89354,2.88961,2.89224,5500000.0
2009-10-02 22:49:00,2.89084,2.89298,2.88648,2.89298,9750000.0
2009-10-02 22:50:00,2.89043,2.89252,2.8901,2.89049,7500000.0
2009-10-02 22:51:00,2.89011,2.8934,2.88955,2.8934,7250000.0
2009-10-02 22:52:00,2.89139,2.89389,2.88788,2.89389,8880000.0
2009-10-02 22:53:00,2.89246,2.89453,2.88998,2.89388,7750000.0
2009-10-02 22:54:00,2.89052,2.89372,2.89033,2.89372,7500000.0
2009-10-02 22:55:00,2.89028,2.89273,2.88967,2.89056,10250000.0
2009-10-02 22:56:00,2.89384,2.89649,2.89269,2.89649,7000000.0
2009-10-02 22:57:00,2.89377,2.89735,2.89377,2.89735,7250000.0
2009-10-02 22:58:00,2.89371,2.89784,2.89264,2.89643,6500000.0
2009-10-02 22:59:00,2.89424,2.89719,2.89424,2.89719,7250000.0
2009-10-04 23:00:00,2.88379,2.88668,2.88188,2.88668,6380000.0
2009-10-04 23:01:00,2.88731,2.8875,2.88368,2.8875,5250000.0
2009-10-04 23:02:00,2.88548,2.8876,2.88548,2.88701,5250000.0
2009-10-04 23:04:00,2.88492,2.88767,2.883,2.88725,10750000.0
2009-10-04 23:05:00,2.88675,2.88704,2.88288,2.88352,10630000.0
2009-10-04 23:06:00,2.88584,2.88633,2.88247,2.88633,6630000.0
2009-10-04 23:07:00,2.88685,2.88699,2.88522,2.88699,3380000.0
2009-10-04 23:08:00,2.8871,2.88748,2.8838,2.88748,10250000.0
2009-10-04 23:09:00,2.88659,2.88659,2.8807,2.88183,9000000.0
2009-10-04 23:10:00,2.88768,2.88768,2.88398,2.88527,11500000.0
2009-10-04 23:11:00,2.88729,2.88729,2.88461,2.88718,12260000.0
2009-10-04 23:12:00,2.88448,2.88818,2.88448,2.88542,10510000.0
2009-10-04 23:16:00,2.88756,2.88897,2.88488,2.88488,11250000.0
2009-10-04 23:17:00,2.88873,2.88873,2.88431,2.88846,10500000.0
2009-10-04 23:18:00,2.88703,2.88849,2.88444,2.88444,5500000.0
2009-10-04 23:21:00,2.88651,2.88886,2.88606,2.8876,7250000.0
2009-10-04 23:22:00,2.88383,2.8885,2.88383,2.8885,9500000.0
2009-10-04 23:26:00,2.88484,2.88795,2.88484,2.88795,7000000.0
2009-10-04 23:27:00,2.88632,2.8891,2.88529,2.8885,6000000.0
2009-10-04 23:28:00,2.88809,2.88917,2.88526,2.8885,7130000.0
2009-10-04 23:29:00,2.88923,2.88923,2.88465,2.88917,7380000.0
2009-10-04 23:30:00,2.88739,2.88989,2.886,2.88856,7130000.0
2009-10-04 23:31:00,2.88858,2.88858,2.88817,2.88819,8250000.0
2009-10-04 23:32:00,2.8886,2.88916,2.88699,2.88856,5250000.0
2009-10-04 23:33:00,2.88779,2.88918,2.88336,2.88375,5880000.0
2009-10-04 23:34:00,2.88656,2.88875,2.88656,2.88868,11250000.0
2009-10-04 23:35:00,2.88545,2.88981,2.88438,2.88438,7000000.0
2009-10-04 23:37:00,2.88916,2.89076,2.88517,2.88517,8500000.0
2009-10-04 23:38:00,2.88862,2.88913,2.88802,2.8886,6250000.0
2009-10-04 23:39:00,2.88741,2.88783,2.88498,2.88498,4500000.0
2009-10-04 23:40:00,2.88715,2.88901,2.88572,2.88894,8750000.0
2009-10-04 23:42:00,2.88859,2.88923,2.88534,2.8883,7000000.0
2009-10-04 23:43:00,2.88867,2.88894,2.88426,2.8889,7250000.0
2009-10-04 23:44:00,2.88842,2.88888,2.88323,2.88401,14500000.0
2009-10-04 23:45:00,2.88481,2.89012,2.88481,2.88891,14000000.0
2009-10-04 23:46:00,2.88983,2.89205,2.8865,2.8865,10000000.0
2009-10-04 23:47:00,2.88923,2.88959,2.88739,2.88944,14250000.0
2009-10-04 23:49:00,2.88953,2.89012,2.8879,2.8895,6750000.0
2009-10-04 23:50:00,2.8893,2.88948,2.88586,2.88873,7500000.0
2009-10-04 23:55:00,2.88937,2.88959,2.88834,2.88941,8750000.0
2009-10-04 23:56:00,2.89077,2.89077,2.88594,2.88969,9750000.0
2009-10-04 23:57:00,2.88763,2.88926,2.88642,2.88916,7750000.0
2009-10-04 23:58:00,2.88943,2.89006,2.88608,2.89006,6500000.0
2009-10-05 00:00:00,2.88662,2.8901,2.88588,2.88999,5130000.0
2009-10-05 00:01:00,2.88595,2.88947,2.88595,2.88947,5510000.0
2009-10-05 00:03:00,2.88907,2.89044,2.88907,2.89005,7000000.0
2009-10-05 00:04:00,2.88678,2.89061,2.88678,2.88774,5250000.0
2009-10-05 00:05:00,2.89008,2.89042,2.88935,2.88997,13750000.0
2009-10-05 00:06:00,2.88963,2.88999,2.88582,2.88963,9500000.0
2009-10-05 00:07:00,2.89028,2.89081,2.88885,2.88938,8000000.0
2009-10-05 00:08:00,2.89099,2.89109,2.88885,2.88885,8250000.0
2009-10-05 00:09:00,2.89046,2.89046,2.88923,2.88934,7500000.0
2009-10-05 00:10:00,2.89052,2.89068,2.88869,2.89048,8000000.0
2009-10-05 00:11:00,2.89047,2.89049,2.88861,2.88995,7000000.0
2009-10-05 00:12:00,2.89016,2.89114,2.88699,2.89039,14380000.0
2009-10-05 00:13:00,2.89024,2.89098,2.88955,2.89028,5500000.0
2009-10-05 00:14:00,2.89022,2.89022,2.88632,2.89001,10500000.0
2009-10-05 00:15:00,2.89039,2.8909,2.88666,2.89027,7000000.0
2009-10-05 00:17:00,2.89017,2.89042,2.88672,2.88835,8250000.0
2009-10-05 00:18:00,2.89056,2.89099,2.88867,2.89045,8250000.0
2009-10-05 00:19:00,2.89041,2.89042,2.88682,2.88985,11500000.0
2009-10-05 00:20:00,2.89035,2.89119,2.89031,2.89055,12250000.0
2009-10-05 00:21:00,2.89013,2.89172,2.88739,2.89101,5250000.0
2009-10-05 00:22:00,2.89165,2.89324,2.88865,2.89236,14000000.0
2009-10-05 00:23:00,2.89134,2.89134,2.88861,2.88861,9250000.0
2009-10-05 00:24:00,2.89028,2.89104,2.88733,2.89072,8130000.0
2009-10-05 00:25:00,2.89009,2.8907,2.88784,2.88964,7500000.0
2009-10-05 00:26:00,2.8907,2.8907,2.8891,2.89066,11630000.0
2009-10-05 00:27:00,2.89073,2.89073,2.88641,2.89044,6380000.0
2009-10-05 00:28:00,2.89045,2.89102,2.88459,2.89002,24880000.0
2009-10-05 00:29:00,2.89048,2.89107,2.88683,2.89049,12750000.0
2009-10-05 00:30:00,2.89027,2.89066,2.88842,2.89066,8500000.0
2009-10-05 00:31:00,2.89052,2.89084,2.89023,2.89025,8750000.0
2009-10-05 00:32:00,2.88799,2.89077,2.88752,2.8905,5750000.0
2009-10-05 00:33:00,2.89078,2.89127,2.88663,2.8907,18750000.0
2009-10-05 00:34:00,2.89059,2.89094,2.88661,2.89072,12260000.0
2009-10-05 00:35:00,2.89129,2.89129,2.89026,2.89026,5500000.0
2009-10-05 00:36:00,2.89037,2.89042,2.88667,2.89042,8000000.0
2009-10-05 00:37:00,2.89024,2.89131,2.88952,2.89096,7130000.0
2009-10-05 00:38:00,2.88998,2.89118,2.88998,2.89074,9000000.0
2009-10-05 00:39:00,2.89111,2.89124,2.89082,2.89103,5500000.0
2009-10-05 00:40:00,2.89074,2.89167,2.89017,2.89167,5500000.0
2009-10-05 00:41:00,2.89101,2.89111,2.88986,2.88986,4880000.0
2009-10-05 00:42:00,2.89086,2.89493,2.89086,2.89179,6250000.0
2009-10-05 00:43:00,2.8905,2.89399,2.8879,2.89133,6000000.0
2009-10-05 00:44:00,2.88838,2.89081,2.88838,2.89031,8130000.0
2009-10-05 00:45:00,2.88975,2.88983,2.88624,2.88953,7380000.0
2009-10-05 00:46:00,2.88943,2.89002,2.88864,2.8898,6510000.0
2009-10-05 00:47:00,2.88746,2.88988,2.88742,2.88918,5500000.0
2009-10-05 00:48:00,2.88824,2.89097,2.88613,2.88739,9630000.0
2009-10-05 00:49:00,2.88576,2.88946,2.88507,2.88895,7750000.0
2009-10-05 00:50:00,2.88611,2.89006,2.88546,2.88572,10500000.0
2009-10-05 00:51:00,2.88876,2.88876,2.88414,2.88468,7000000.0
2009-10-05 00:52:00,2.88871,2.88892,2.88772,2.8881,8750000.0
2009-10-05 00:53:00,2.88791,2.88842,2.88622,2.88799,6630000.0
2009-10-05 00:54:00,2.88801,2.88827,2.88677,2.88677,11750000.0
2009-10-05 00:55:00,2.88749,2.88757,2.88372,2.88757,14250000.0
2009-10-05 00:56:00,2.88762,2.88762,2.88375,2.88737,7380000.0
2009-10-05 00:57:00,2.8878,2.88787,2.88369,2.88787,8510000.0
2009-10-05 00:58:00,2.88812,2.88812,2.88576,2.88754,6630000.0
2009-10-05 00:59:00,2.88675,2.88675,2.88138,2.88566,10000000.0
2009-10-05 01:00:00,2.88607,2.88773,2.8818,2.88674,8500000.0
2009-10-05 01:01:00,2.88667,2.88717,2.88357,2.88714,7760000.0
2009-10-05 01:02:00,2.88686,2.88728,2.88392,2.88612,8500000.0
2009-10-05 01:03:00,2.88656,2.88667,2.88629,2.8865,4880000.0
2009-10-05 01:04:00,2.88612,2.88622,2.88223,2.88394,12000000.0
2009-10-05 01:05:00,2.88499,2.8856,2.88105,2.88312,13250000.0
2009-10-05 01:06:00,2.88417,2.88613,2.88226,2.88544,7750000.0
2009-10-05 01:07:00,2.88553,2.88634,2.88288,2.88294,9250000.0
2009-10-05 01:08:00,2.88566,2.88613,2.88229,2.88544,10500000.0
2009-10-05 01:09:00,2.88587,2.88606,2.88321,2.88321,8500000.0
2009-10-05 01:10:00,2.88612,2.88612,2.8817,2.88588,8130000.0
2009-10-05 01:11:00,2.88591,2.88657,2.88036,2.88584,17510000.0
2009-10-05 01:12:00,2.88601,2.88601,2.88099,2.88543,9500000.0
2009-10-05 01:13:00,2.88491,2.88602,2.88165,2.88165,18750000.0
2009-10-05 01:15:00,2.88322,2.88611,2.88221,2.88342,5500000.0
2009-10-05 01:16:00,2.88468,2.88556,2.88077,2.88515,20250000.0
2009-10-05 01:17:00,2.8852,2.88548,2.88013,2.88379,6750000.0
2009-10-05 01:18:00,2.88366,2.88415,2.88188,2.88188,9750000.0
2009-10-05 01:19:00,2.88415,2.88484,2.88125,2.88432,5500000.0
2009-10-05 01:20:00,2.8822,2.88518,2.88122,2.88518,6750000.0
2009-10-05 01:21:00,2.88189,2.88549,2.88189,2.88475,6500000.0
2009-10-05 01:22:00,2.8817,2.88517,2.8817,2.88462,10250000.0
2009-10-05 01:23:00,2.88489,2.88531,2.88397,2.88526,7000000.0
2009-10-05 01:24:00,2.8852,2.88567,2.88309,2.8851,9750000.0
2009-10-05 01:25:00,2.88477,2.88499,2.88153,2.88437,9500000.0
2009-10-05 01:26:00,2.88273,2.88485,2.88117,2.88294,11500000.0
2009-10-05 01:28:00,2.88491,2.88531,2.88138,2.88199,11000000.0
2009-10-05 01:29:00,2.88529,2.88669,2.88259,2.88664,10000000.0
2009-10-05 01:30:00,2.88507,2.8856,2.88357,2.88532,9130000.0
2009-10-05 01:31:00,2.88581,2.88585,2.88394,2.88559,13500000.0
2009-10-05 01:32:00,2.88649,2.88708,2.88522,2.88522,7000000.0
2009-10-05 01:33:00,2.88743,2.88791,2.88382,2.88663,7000000.0
2009-10-05 01:34:00,2.88758,2.88921,2.88403,2.88786,8250000.0
2009-10-05 01:35:00,2.88576,2.88795,2.88521,2.88521,8500000.0
2009-10-05 01:36:00,2.88697,2.88802,2.8837,2.88576,9000000.0
2009-10-05 01:37:00,2.88763,2.88833,2.88588,2.88762,6000000.0
2009-10-05 01:38:00,2.88764,2.88764,2.88386,2.8875,11000000.0
2009-10-05 01:39:00,2.88118,2.88709,2.88118,2.88677,8500000.0
2009-10-05 01:40:00,2.88421,2.8864,2.8822,2.8864,6250000.0
2009-10-05 01:42:00,2.88703,2.88713,2.88307,2.88713,8250000.0
2009-10-05 01:44:00,2.88604,2.88714,2.88336,2.88644,8500000.0
2009-10-05 01:45:00,2.88612,2.88659,2.88612,2.88659,5250000.0
2009-10-05 01:46:00,2.88627,2.88634,2.88202,2.88439,9130000.0
2009-10-05 01:47:00,2.88623,2.88623,2.88168,2.88584,5500000.0
2009-10-05 01:48:00,2.88558,2.88656,2.88022,2.8858,16250000.0
2009-10-05 01:49:00,2.88599,2.88615,2.88287,2.88287,10750000.0
2009-10-05 01:50:00,2.88616,2.8866,2.88309,2.88309,17500000.0
2009-10-05 01:51:00,2.88636,2.88668,2.88615,2.88649,8500000.0
2009-10-05 01:52:00,2.88604,2.88716,2.8812,2.88469,6000000.0
2009-10-05 01:53:00,2.88681,2.88681,2.88274,2.88598,6500000.0
2009-10-05 01:54:00,2.8867,2.88693,2.88247,2.88659,6750000.0
2009-10-05 01:55:00,2.88649,2.88656,2.88502,2.88639,6750000.0
2009-10-05 01:56:00,2.88607,2.88644,2.88382,2.88644,6000000.0
2009-10-05 01:57:00,2.88527,2.88584,2.88411,2.88571,9250000.0
2009-10-05 01:58:00,2.88185,2.88627,2.88185,2.88443,6500000.0
2009-10-05 02:01:00,2.88465,2.88584,2.88162,2.88162,6250000.0
2009-10-05 02:02:00,2.88608,2.88608,2.88426,2.88521,7500000.0
2009-10-05 02:03:00,2.88535,2.88677,2.884,2.88611,6750000.0
2009-10-05 02:05:00,2.88661,2.88678,2.88237,2.88632,6750000.0
2009-10-05 02:06:00,2.88579,2.88714,2.88202,2.88714,6880000.0
2009-10-05 02:07:00,2.88522,2.88618,2.88522,2.88618,3000000.0
2009-10-05 02:08:00,2.88726,2.88749,2.88687,2.88687,8500000.0
2009-10-05 02:09:00,2.88347,2.88839,2.88347,2.88596,18000000.0
2009-10-05 02:10:00,2.88216,2.8863,2.88216,2.8863,8750000.0
2009-10-05 02:11:00,2.88732,2.88732,2.88019,2.88652,15750000.0
2009-10-05 02:12:00,2.887,2.8871,2.88273,2.88704,5500000.0
2009-10-05 02:13:00,2.88497,2.88682,2.88258,2.88682,8750000.0
2009-10-05 02:14:00,2.88713,2.88713,2.88656,2.88656,9500000.0
2009-10-05 02:15:00,2.88685,2.88705,2.8834,2.88593,12750000.0
2009-10-05 02:16:00,2.88447,2.88656,2.88447,2.88653,11000000.0
2009-10-05 02:17:00,2.88707,2.88853,2.88362,2.88715,8750000.0
2009-10-05 02:18:00,2.88368,2.88683,2.88196,2.88627,11000000.0
2009-10-05 02:19:00,2.88538,2.88603,2.88215,2.88375,8500000.0
2009-10-05 02:20:00,2.88533,2.88535,2.87959,2.87959,6880000.0
2009-10-05 02:21:00,2.88572,2.88572,2.88119,2.88552,8000000.0
2009-10-05 02:22:00,2.88613,2.88673,2.88433,2.88571,6250000.0
2009-10-05 02:23:00,2.88403,2.8865,2.88205,2.88581,8250000.0
2009-10-05 02:24:00,2.88371,2.88608,2.88282,2.88382,13750000.0
2009-10-05 02:25:00,2.88553,2.88553,2.88133,2.88509,9000000.0
2009-10-05 02:26:00,2.88536,2.88564,2.88176,2.88537,9250000.0
2009-10-05 02:27:00,2.88389,2.88551,2.88389,2.88543,9130000.0
2009-10-05 02:28:00,2.88494,2.88494,2.88286,2.88458,10000000.0
2009-10-05 02:29:00,2.88454,2.88466,2.8825,2.8846,8130000.0
2009-10-05 02:30:00,2.8858,2.8858,2.88163,2.88511,10250000.0
2009-10-05 02:31:00,2.88258,2.88619,2.88156,2.88439,11750000.0
2009-10-05 02:32:00,2.88129,2.88469,2.88095,2.88375,8880000.0
2009-10-05 02:33:00,2.88202,2.88503,2.88062,2.88214,9250000.0
2009-10-05 02:34:00,2.88301,2.88339,2.87958,2.88287,9500000.0
2009-10-05 02:35:00,2.88253,2.88307,2.88017,2.88174,7380000.0
2009-10-05 02:36:00,2.88152,2.88152,2.88022,2.88086,7250000.0
2009-10-05 02:37:00,2.88139,2.88384,2.87927,2.87927,12250000.0
2009-10-05 02:38:00,2.8821,2.88261,2.87917,2.87917,8250000.0
2009-10-05 02:39:00,2.88329,2.88329,2.8802,2.88102,7250000.0
2009-10-05 02:40:00,2.88217,2.88221,2.87872,2.88163,7000000.0
2009-10-05 02:41:00,2.88387,2.89156,2.88291,2.88291,9000000.0
2009-10-05 02:42:00,2.88569,2.88996,2.88205,2.88205,7000000.0
2009-10-05 02:43:00,2.88104,2.88104,2.87542,2.88078,17750000.0
2009-10-05 02:44:00,2.88002,2.88222,2.87874,2.87922,5130000.0
2009-10-05 02:45:00,2.88136,2.88217,2.87809,2.87826,6000000.0
2009-10-05 02:46:00,2.87923,2.88389,2.87923,2.88185,17630000.0
2009-10-05 02:47:00,2.88173,2.88173,2.87663,2.88169,5630000.0
2009-10-05 02:48:00,2.88191,2.88266,2.87638,2.88189,17630000.0
2009-10-05 02:49:00,2.8822,2.88262,2.87827,2.88257,6000000.0
2009-10-05 02:50:00,2.87942,2.8824,2.87942,2.88199,5750000.0
2009-10-05 02:51:00,2.88233,2.88392,2.87985,2.88256,11500000.0
2009-10-05 02:52:00,2.88018,2.8845,2.88018,2.88312,7000000.0
2009-10-05 02:53:00,2.8831,2.88429,2.88027,2.88253,10750000.0
2009-10-05 02:54:00,2.88175,2.88368,2.88,2.88262,7750000.0
2009-10-05 02:55:00,2.88145,2.88359,2.87977,2.88304,7000000.0
2009-10-05 02:56:00,2.88258,2.88288,2.88231,2.88249,6750000.0
2009-10-05 02:57:00,2.88212,2.88224,2.87836,2.88224,8250000.0
2009-10-05 02:58:00,2.88358,2.88373,2.88012,2.88339,10500000.0
2009-10-05 02:59:00,2.88301,2.88311,2.87729,2.88246,6250000.0
2009-10-05 03:00:00,2.88304,2.88304,2.87915,2.88285,9380000.0
2009-10-05 03:01:00,2.88251,2.88364,2.88067,2.88322,6250000.0
2009-10-05 03:02:00,2.88284,2.88284,2.87893,2.8828,14500000.0
2009-10-05 03:03:00,2.88263,2.88312,2.87907,2.88312,7250000.0
2009-10-05 03:04:00,2.88332,2.88503,2.88035,2.88308,18750000.0
2009-10-05 03:05:00,2.88192,2.8831,2.88192,2.88242,13250000.0
2009-10-05 03:06:00,2.88195,2.88195,2.87958,2.88157,11000000.0
2009-10-05 03:07:00,2.88254,2.88297,2.88165,2.88244,10500000.0
2009-10-05 03:08:00,2.87848,2.88277,2.87828,2.88243,7130000.0
2009-10-05 03:09:00,2.87793,2.88134,2.87734,2.87743,9000000.0
2009-10-05 03:10:00,2.8799,2.8799,2.87577,2.8767,6750000.0
2009-10-05 03:11:00,2.87767,2.88237,2.87767,2.87927,8130000.0
2009-10-05 03:12:00,2.8805,2.8805,2.87769,2.87792,8750000.0
2009-10-05 03:13:00,2.88044,2.88045,2.87871,2.87999,8630000.0
2009-10-05 03:14:00,2.87997,2.88035,2.87626,2.88002,6250000.0
2009-10-05 03:15:00,2.88041,2.88061,2.88041,2.88061,4750000.0
2009-10-05 03:16:00,2.8805,2.88082,2.87652,2.88041,10000000.0
2009-10-05 03:17:00,2.88066,2.8813,2.87893,2.88073,6250000.0
2009-10-05 03:18:00,2.87959,2.88076,2.87959,2.88047,8250000.0
2009-10-05 03:19:00,2.8811,2.8811,2.87963,2.88029,9250000.0
2009-10-05 03:20:00,2.88071,2.88088,2.8803,2.88061,7750000.0
2009-10-05 03:21:00,2.88054,2.88132,2.87979,2.87979,5750000.0
2009-10-05 03:22:00,2.88049,2.88079,2.87911,2.88008,9000000.0
2009-10-05 03:23:00,2.88048,2.88063,2.87702,2.88063,9500000.0
2009-10-05 03:24:00,2.88056,2.88151,2.88056,2.8815,8250000.0
2009-10-05 03:25:00,2.88082,2.88099,2.87673,2.88078,7000000.0
2009-10-05 03:26:00,2.88005,2.88005,2.87488,2.87996,18130000.0
2009-10-05 03:27:00,2.8808,2.8808,2.87754,2.87811,7250000.0
2009-10-05 03:28:00,2.88118,2.88181,2.88084,2.88121,7000000.0
2009-10-05 03:29:00,2.88142,2.88142,2.87894,2.88083,9380000.0
2009-10-05 03:30:00,2.88082,2.88082,2.87622,2.88067,12000000.0
2009-10-05 03:31:00,2.88111,2.88177,2.87566,2.88113,20380000.0
2009-10-05 03:32:00,2.8811,2.8811,2.87648,2.88073,7500000.0
2009-10-05 03:33:00,2.88066,2.88111,2.87934,2.88111,6390000.0
2009-10-05 03:34:00,2.88091,2.88232,2.87947,2.88152,11250000.0
2009-10-05 03:35:00,2.88227,2.88282,2.87905,2.88175,11250000.0
2009-10-05 03:36:00,2.87969,2.88278,2.87969,2.88278,8510000.0
2009-10-05 03:37:00,2.88337,2.88444,2.88005,2.88243,11750000.0
2009-10-05 03:38:00,2.88161,2.88161,2.87767,2.88074,7750000.0
2009-10-05 03:39:00,2.88124,2.88148,2.88098,2.88098,9000000.0
2009-10-05 03:40:00,2.88078,2.88148,2.87771,2.88133,9510000.0
2009-10-05 03:41:00,2.88137,2.88199,2.87939,2.88199,7380000.0
2009-10-05 03:42:00,2.88071,2.88404,2.87951,2.88286,11380000.0
2009-10-05 03:43:00,2.87859,2.88167,2.87811,2.88071,8250000.0
2009-10-05 03:44:00,2.88303,2.88397,2.87948,2.88301,6000000.0
2009-10-05 03:45:00,2.88244,2.88314,2.87899,2.88256,12000000.0
2009-10-05 03:46:00,2.88255,2.88331,2.88198,2.88271,5250000.0
2009-10-05 03:47:00,2.88275,2.88311,2.87914,2.88222,15510000.0
2009-10-05 03:48:00,2.88198,2.88241,2.88032,2.88241,7250000.0
2009-10-05 03:49:00,2.8821,2.88261,2.88062,2.88254,6500000.0
2009-10-05 03:50:00,2.88177,2.88252,2.88161,2.88243,10250000.0
2009-10-05 03:51:00,2.88028,2.88249,2.88028,2.88249,5250000.0
2009-10-05 03:52:00,2.88134,2.88251,2.88035,2.88222,7500000.0
2009-10-05 03:53:00,2.88194,2.88256,2.87838,2.88202,9500000.0
2009-10-05 03:54:00,2.8813,2.88207,2.88059,2.8817,9880000.0
2009-10-05 03:55:00,2.87951,2.88196,2.87727,2.87727,5500000.0
2009-10-05 03:56:00,2.8813,2.8813,2.87958,2.87958,9130000.0
2009-10-05 03:57:00,2.87608,2.88107,2.87608,2.88015,11000000.0
2009-10-05 03:58:00,2.87976,2.87979,2.87666,2.87666,6500000.0
2009-10-05 03:59:00,2.88004,2.88004,2.87522,2.87638,6630000.0
2009-10-05 04:00:00,2.88027,2.88075,2.87781,2.87987,7880000.0
2009-10-05 04:01:00,2.8805,2.88061,2.87679,2.87991,6250000.0
2009-10-05 04:02:00,2.87954,2.88037,2.87768,2.87827,5630000.0
2009-10-05 04:03:00,2.87983,2.8804,2.87549,2.88031,8250000.0
2009-10-05 04:04:00,2.87961,2.87995,2.87874,2.87982,14000000.0
2009-10-05 04:05:00,2.88026,2.88117,2.88017,2.88036,9510000.0
2009-10-05 04:06:00,2.88039,2.88039,2.87632,2.87737,5130000.0
2009-10-05 04:07:00,2.87844,2.88113,2.87844,2.87877,9250000.0
2009-10-05 04:08:00,2.87989,2.88001,2.87579,2.87974,6750000.0
2009-10-05 04:09:00,2.87905,2.87941,2.87539,2.87941,6380000.0
2009-10-05 04:10:00,2.87969,2.8802,2.87802,2.87965,6250000.0
2009-10-05 04:11:00,2.8798,2.88016,2.87741,2.87741,8500000.0
2009-10-05 04:12:00,2.88006,2.88014,2.87756,2.88002,10000000.0
2009-10-05 04:13:00,2.87628,2.88114,2.87628,2.88029,7500000.0
2009-10-05 04:14:00,2.87986,2.88085,2.87599,2.8763,11000000.0
2009-10-05 04:15:00,2.87682,2.88222,2.87682,2.88098,9000000.0
2009-10-05 04:16:00,2.87993,2.87994,2.87525,2.87952,11500000.0
2009-10-05 04:17:00,2.87948,2.88009,2.87642,2.87954,7000000.0
2009-10-05 04:18:00,2.87888,2.88017,2.87668,2.88017,5500000.0
2009-10-05 04:19:00,2.87796,2.87964,2.87796,2.87964,2250000.0
2009-10-05 04:20:00,2.87633,2.87633,2.87633,2.87633,750000.0
2009-10-05 04:21:00,2.87942,2.87974,2.8788,2.8791,6750000.0
2009-10-05 04:22:00,2.87607,2.88168,2.87607,2.87971,6500000.0
2009-10-05 04:23:00,2.87962,2.87962,2.87717,2.87904,5500000.0
2009-10-05 04:24:00,2.87531,2.88178,2.87531,2.87609,8750000.0
2009-10-05 04:25:00,2.87934,2.8798,2.87755,2.87755,9250000.0
2009-10-05 04:26:00,2.8762,2.88127,2.8762,2.8792,5630000.0
2009-10-05 04:27:00,2.87949,2.88023,2.87769,2.87951,5500000.0
2009-10-05 04:29:00,2.87939,2.8797,2.8762,2.87751,8000000.0
2009-10-05 04:30:00,2.87977,2.87977,2.87525,2.87963,8000000.0
2009-10-05 04:31:00,2.87949,2.87981,2.87559,2.87883,7500000.0
2009-10-05 04:32:00,2.87935,2.87958,2.87576,2.87707,8500000.0
2009-10-05 04:33:00,2.87941,2.87957,2.87625,2.87625,9250000.0
2009-10-05 04:34:00,2.87796,2.88094,2.87796,2.87961,12000000.0
2009-10-05 04:35:00,2.87842,2.87939,2.87721,2.87939,5880000.0
2009-10-05 04:36:00,2.87644,2.87927,2.87367,2.87927,5750000.0
2009-10-05 04:37:00,2.87997,2.87997,2.87531,2.87531,8250000.0
2009-10-05 04:38:00,2.87897,2.87987,2.87695,2.87796,7500000.0
2009-10-05 04:39:00,2.88024,2.88131,2.87733,2.8807,6500000.0
2009-10-05 04:40:00,2.8781,2.88037,2.87699,2.87699,8500000.0
2009-10-05 04:41:00,2.87622,2.87963,2.87622,2.87857,7500000.0
2009-10-05 04:42:00,2.88023,2.88033,2.87604,2.88001,12500000.0
2009-10-05 04:43:00,2.87709,2.88135,2.87709,2.88015,7500000.0
2009-10-05 04:44:00,2.88017,2.88017,2.87979,2.88003,6250000.0
2009-10-05 04:45:00,2.87999,2.88044,2.87634,2.87993,9500000.0
2009-10-05 04:46:00,2.87751,2.88036,2.87586,2.87967,5750000.0
2009-10-05 04:47:00,2.8788,2.88341,2.87795,2.87795,9380000.0
2009-10-05 04:48:00,2.88026,2.88029,2.87765,2.88029,8880000.0
2009-10-05 04:49:00,2.87919,2.88198,2.8783,2.88132,9510000.0
2009-10-05 04:50:00,2.87586,2.88044,2.87586,2.88044,6750000.0
2009-10-05 04:51:00,2.88059,2.88059,2.87677,2.88026,9250000.0
2009-10-05 04:52:00,2.88019,2.88019,2.87834,2.87834,4750000.0
2009-10-05 04:53:00,2.87975,2.87995,2.87622,2.87943,9630000.0
2009-10-05 04:54:00,2.87656,2.88142,2.87584,2.87947,9630000.0
2009-10-05 04:55:00,2.87954,2.87984,2.87507,2.87696,9010000.0
2009-10-05 04:56:00,2.87879,2.87929,2.87734,2.87908,10750000.0
2009-10-05 04:57:00,2.87907,2.87964,2.87724,2.87724,5250000.0
2009-10-05 04:58:00,2.87913,2.87968,2.87564,2.87906,5880000.0
2009-10-05 04:59:00,2.87779,2.87779,2.87325,2.87603,6500000.0
2009-10-05 05:00:00,2.87883,2.87921,2.87728,2.87921,7130000.0
2009-10-05 05:01:00,2.87955,2.88019,2.87598,2.87598,6500000.0
2009-10-05 05:02:00,2.87997,2.88,2.87769,2.87769,9010000.0
2009-10-05 05:03:00,2.8802,2.8802,2.87628,2.87985,5750000.0
2009-10-05 05:04:00,2.87895,2.87913,2.8758,2.87913,6250000.0
2009-10-05 05:05:00,2.88022,2.8804,2.87875,2.87917,7880000.0
2009-10-05 05:06:00,2.87959,2.8805,2.87612,2.87839,14880000.0
2009-10-05 05:07:00,2.87949,2.87983,2.87574,2.87983,7380000.0
2009-10-05 05:08:00,2.87929,2.87929,2.87732,2.87912,9380000.0
2009-10-05 05:09:00,2.87862,2.87962,2.87698,2.87951,9000000.0
2009-10-05 05:10:00,2.88155,2.8924,2.8812,2.88226,8010000.0
2009-10-05 05:11:00,2.878,2.88022,2.8775,2.87844,6010000.0
2009-10-05 05:12:00,2.87781,2.88017,2.87781,2.88017,9500000.0
2009-10-05 05:13:00,2.87971,2.88047,2.87822,2.87926,14630000.0
2009-10-05 05:14:00,2.88019,2.88027,2.87942,2.87991,8750000.0
2009-10-05 05:15:00,2.87668,2.88079,2.87668,2.88057,9750000.0
2009-10-05 05:16:00,2.87965,2.88008,2.87573,2.87987,9500000.0
2009-10-05 05:17:00,2.87967,2.88046,2.87959,2.87987,8000000.0
2009-10-05 05:18:00,2.88005,2.88109,2.87727,2.88011,15250000.0
2009-10-05 05:19:00,2.88013,2.88013,2.87672,2.87997,7750000.0
2009-10-05 05:20:00,2.88095,2.88095,2.87884,2.88017,6130000.0
2009-10-05 05:21:00,2.88044,2.88099,2.87863,2.88016,7260000.0
2009-10-05 05:22:00,2.88122,2.88134,2.8775,2.8775,7500000.0
2009-10-05 05:23:00,2.88066,2.88102,2.87903,2.88071,5250000.0
2009-10-05 05:24:00,2.8804,2.8804,2.87688,2.88022,10750000.0
2009-10-05 05:25:00,2.88036,2.88036,2.87636,2.8797,7750000.0
2009-10-05 05:26:00,2.87987,2.88044,2.87976,2.88007,6500000.0
2009-10-05 05:28:00,2.87822,2.8801,2.87822,2.88002,6500000.0
2009-10-05 05:29:00,2.87976,2.88082,2.87637,2.88012,8750000.0
2009-10-05 05:30:00,2.87992,2.88059,2.87777,2.88059,10000000.0
2009-10-05 05:31:00,2.87813,2.87997,2.87638,2.87993,8750000.0
2009-10-05 05:32:00,2.88055,2.88102,2.87735,2.88076,8500000.0
2009-10-05 05:33:00,2.88043,2.8808,2.87711,2.88032,6250000.0
2009-10-05 05:34:00,2.87794,2.88066,2.87591,2.88017,9500000.0
2009-10-05 05:35:00,2.88081,2.88156,2.87903,2.88103,5250000.0
2009-10-05 05:36:00,2.88143,2.88256,2.8795,2.88186,9000000.0
2009-10-05 05:37:00,2.87888,2.88156,2.87789,2.8805,7500000.0
2009-10-05 05:38:00,2.88053,2.88096,2.87886,2.88028,10250000.0
2009-10-05 05:39:00,2.88056,2.88112,2.87873,2.88112,9000000.0
2009-10-05 05:40:00,2.87858,2.88284,2.87777,2.87777,9250000.0
2009-10-05 05:41:00,2.88083,2.88107,2.87713,2.88039,6630000.0
2009-10-05 05:42:00,2.88102,2.88342,2.87875,2.87875,6750000.0
2009-10-05 05:43:00,2.88209,2.88319,2.88021,2.88021,8750000.0
2009-10-05 05:44:00,2.88155,2.88202,2.87739,2.87958,6750000.0
2009-10-05 05:45:00,2.88105,2.88174,2.88047,2.88124,6250000.0
2009-10-05 05:46:00,2.88202,2.88202,2.87939,2.88088,5500000.0
2009-10-05 05:47:00,2.87955,2.88262,2.87938,2.88212,9250000.0
2009-10-05 05:48:00,2.88173,2.88205,2.87765,2.87987,13510000.0
2009-10-05 05:49:00,2.87951,2.88188,2.87867,2.88188,6000000.0
2009-10-05 05:50:00,2.88237,2.88476,2.88001,2.88333,6750000.0
2009-10-05 05:51:00,2.88213,2.88278,2.88122,2.88276,7500000.0
2009-10-05 05:52:00,2.88174,2.88174,2.87858,2.87974,10500000.0
2009-10-05 05:53:00,2.88157,2.88233,2.87733,2.88233,5630000.0
2009-10-05 05:54:00,2.88172,2.88271,2.88131,2.88189,6500000.0
2009-10-05 05:55:00,2.88171,2.8823,2.87778,2.87778,8250000.0
2009-10-05 05:56:00,2.88201,2.88201,2.87832,2.88135,6750000.0
2009-10-05 05:57:00,2.88094,2.8814,2.87663,2.88138,8500000.0
2009-10-05 05:58:00,2.88062,2.88099,2.87958,2.88059,7750000.0
2009-10-05 05:59:00,2.87629,2.88123,2.87629,2.87832,6000000.0
2009-10-05 06:00:00,2.88071,2.88113,2.87764,2.87807,7250000.0
2009-10-05 06:01:00,2.881,2.881,2.8764,2.88009,10130000.0
2009-10-05 06:02:00,2.87969,2.8812,2.87842,2.88024,9760000.0
2009-10-05 06:03:00,2.8812,2.88124,2.87723,2.88106,9880000.0
2009-10-05 06:05:00,2.88108,2.88173,2.87675,2.87675,13500000.0
2009-10-05 06:06:00,2.88047,2.88122,2.87989,2.8807,8500000.0
2009-10-05 06:07:00,2.88092,2.88147,2.8778,2.88095,5750000.0
2009-10-05 06:08:00,2.8813,2.8828,2.87844,2.88169,8130000.0
2009-10-05 06:09:00,2.87739,2.88075,2.87739,2.88075,7250000.0
2009-10-05 06:10:00,2.88137,2.88186,2.87913,2.88148,6000000.0
2009-10-05 06:11:00,2.88168,2.88254,2.87857,2.88165,8000000.0
2009-10-05 06:12:00,2.87996,2.88204,2.87804,2.87804,7000000.0
2009-10-05 06:13:00,2.88158,2.88196,2.87867,2.88051,8250000.0
2009-10-05 06:14:00,2.88233,2.88244,2.87979,2.88161,7500000.0
2009-10-05 06:15:00,2.87816,2.88339,2.87816,2.8811,6250000.0
2009-10-05 06:16:00,2.88123,2.88135,2.8787,2.88075,8250000.0
2009-10-05 06:17:00,2.88118,2.88189,2.87981,2.88189,10750000.0
2009-10-05 06:18:00,2.8808,2.88126,2.87704,2.88126,9750000.0
2009-10-05 06:19:00,2.88207,2.88207,2.87919,2.8814,7750000.0
2009-10-05 06:20:00,2.88165,2.88194,2.87905,2.88138,8250000.0
2009-10-05 06:21:00,2.8816,2.88192,2.87982,2.88163,7500000.0
2009-10-05 06:22:00,2.88062,2.88065,2.87595,2.88065,8630000.0
2009-10-05 06:23:00,2.88096,2.88121,2.8773,2.88089,11250000.0
2009-10-05 06:24:00,2.8817,2.8817,2.88033,2.88099,8500000.0
2009-10-05 06:25:00,2.87897,2.88136,2.87837,2.87837,8500000.0
2009-10-05 06:26:00,2.87954,2.88037,2.87551,2.87916,10250000.0
2009-10-05 06:27:00,2.88068,2.88122,2.87543,2.87543,6500000.0
2009-10-05 06:28:00,2.88054,2.88098,2.87813,2.87975,8500000.0
2009-10-05 06:29:00,2.88054,2.88054,2.87802,2.87948,9000000.0
2009-10-05 06:30:00,2.88012,2.88012,2.87617,2.87807,5500000.0
2009-10-05 06:31:00,2.87983,2.88085,2.87983,2.88011,7630000.0
2009-10-05 06:32:00,2.88003,2.88034,2.87649,2.88034,9750000.0
2009-10-05 06:33:00,2.8777,2.88017,2.8777,2.87991,7750000.0
2009-10-05 06:34:00,2.87918,2.87918,2.87453,2.8751,5250000.0
2009-10-05 06:35:00,2.87991,2.88056,2.87752,2.87965,6500000.0
2009-10-05 06:36:00,2.87839,2.88063,2.87788,2.87788,9750000.0
2009-10-05 06:37:00,2.88005,2.88047,2.87615,2.88032,8250000.0
2009-10-05 06:38:00,2.8803,2.88107,2.87949,2.88107,7000000.0
2009-10-05 06:39:00,2.87632,2.88078,2.87632,2.88078,7000000.0
2009-10-05 06:40:00,2.88086,2.88155,2.87729,2.88096,10000000.0
2009-10-05 06:41:00,2.88062,2.8807,2.87873,2.87972,8500000.0
2009-10-05 06:42:00,2.8796,2.8796,2.87447,2.87935,8250000.0
2009-10-05 06:43:00,2.88004,2.88126,2.8757,2.8811,6000000.0
2009-10-05 06:44:00,2.88082,2.88121,2.87994,2.88036,5500000.0
2009-10-05 06:45:00,2.87732,2.88088,2.8769,2.88067,9750000.0
2009-10-05 06:46:00,2.87972,2.87998,2.87676,2.87707,10500000.0
2009-10-05 06:47:00,2.87903,2.88041,2.87663,2.87967,6630000.0
2009-10-05 06:48:00,2.87887,2.87982,2.87887,2.87982,5500000.0
2009-10-05 06:49:00,2.87985,2.88028,2.87755,2.88028,10000000.0
2009-10-05 06:50:00,2.87897,2.88085,2.87633,2.87831,8750000.0
2009-10-05 06:51:00,2.87897,2.87983,2.87482,2.87983,9250000.0
2009-10-05 06:52:00,2.87783,2.88078,2.87726,2.87957,6250000.0
2009-10-05 06:53:00,2.87916,2.87958,2.87585,2.87958,5250000.0
2009-10-05 06:54:00,2.88022,2.88022,2.8758,2.87929,5750000.0
2009-10-05 06:55:00,2.87874,2.88028,2.87566,2.87971,7500000.0
2009-10-05 06:56:00,2.87895,2.88022,2.87733,2.88022,7750000.0
2009-10-05 06:57:00,2.87592,2.88256,2.87592,2.88035,10750000.0
2009-10-05 06:58:00,2.87587,2.88042,2.87587,2.87815,5250000.0
2009-10-05 06:59:00,2.87906,2.88005,2.87723,2.88005,8750000.0
2009-10-05 07:00:00,2.87873,2.87916,2.87454,2.87454,7380000.0
2009-10-05 07:01:00,2.87987,2.88111,2.8765,2.8765,6500000.0
2009-10-05 07:02:00,2.87943,2.87986,2.87769,2.87769,7250000.0
2009-10-05 07:03:00,2.87945,2.87945,2.87659,2.87909,8250000.0
2009-10-05 07:04:00,2.87807,2.87915,2.87807,2.87915,13750000.0
2009-10-05 07:05:00,2.87951,2.87984,2.87951,2.87984,6130000.0
2009-10-05 07:06:00,2.87956,2.88025,2.87771,2.87982,5250000.0
2009-10-05 07:07:00,2.87993,2.88058,2.87968,2.88007,9250000.0
2009-10-05 07:08:00,2.88017,2.88017,2.87777,2.87968,8750000.0
2009-10-05 07:09:00,2.88001,2.88035,2.87797,2.87991,5500000.0
2009-10-05 07:10:00,2.87985,2.88034,2.87939,2.87939,11500000.0
2009-10-05 07:11:00,2.87932,2.88001,2.87657,2.87985,9250000.0
2009-10-05 07:12:00,2.87945,2.88005,2.87757,2.88005,5500000.0
2009-10-05 07:13:00,2.87868,2.87965,2.87518,2.87895,6750000.0
2009-10-05 07:14:00,2.87644,2.88153,2.87644,2.88001,6250000.0
2009-10-05 07:15:00,2.87822,2.88094,2.87822,2.87941,14630000.0
2009-10-05 07:16:00,2.8798,2.88023,2.87883,2.87929,8250000.0
2009-10-05 07:17:00,2.87846,2.88069,2.87846,2.88,13000000.0
2009-10-05 07:18:00,2.88094,2.88125,2.87627,2.87627,5500000.0
2009-10-05 07:19:00,2.8804,2.88113,2.87885,2.88015,5500000.0
2009-10-05 07:20:00,2.88047,2.88076,2.87851,2.88076,7750000.0
2009-10-05 07:21:00,2.88026,2.88083,2.87683,2.88057,11000000.0
2009-10-05 07:22:00,2.87811,2.88138,2.87811,2.88055,8500000.0
2009-10-05 07:23:00,2.87956,2.88129,2.87658,2.88103,10250000.0
2009-10-05 07:24:00,2.88147,2.88154,2.87774,2.88111,8500000.0
2009-10-05 07:25:00,2.88089,2.88176,2.88083,2.88108,12250000.0
2009-10-05 07:26:00,2.88096,2.88105,2.8808,2.8808,5250000.0
2009-10-05 07:27:00,2.87824,2.88268,2.87824,2.88086,9500000.0
2009-10-05 07:28:00,2.88023,2.88058,2.87654,2.8805,7500000.0
2009-10-05 07:29:00,2.88097,2.88097,2.88013,2.88025,6000000.0
2009-10-05 07:30:00,2.8798,2.88037,2.87839,2.88001,7500000.0
2009-10-05 07:31:00,2.88056,2.88125,2.88025,2.88083,10000000.0
2009-10-05 07:32:00,2.88119,2.88119,2.87692,2.88088,7000000.0
2009-10-05 07:33:00,2.8807,2.8807,2.87822,2.87966,8500000.0
2009-10-05 07:34:00,2.8804,2.88092,2.87977,2.88075,9000000.0
2009-10-05 07:35:00,2.88036,2.88036,2.87502,2.87644,11250000.0
2009-10-05 07:36:00,2.88085,2.88197,2.87787,2.88083,9630000.0
2009-10-05 07:37:00,2.8803,2.88038,2.87849,2.87849,6500000.0
2009-10-05 07:38:00,2.88034,2.88054,2.87686,2.88022,7250000.0
2009-10-05 07:39:00,2.88076,2.88076,2.87802,2.88061,9500000.0
2009-10-05 07:40:00,2.87768,2.88022,2.87598,2.8802,6500000.0
2009-10-05 07:41:00,2.87855,2.88011,2.87651,2.87984,7750000.0
2009-10-05 07:42:00,2.87986,2.88,2.87756,2.87874,6000000.0
2009-10-05 07:43:00,2.87841,2.88068,2.87656,2.87996,7000000.0
2009-10-05 07:44:00,2.87886,2.8801,2.87794,2.87991,8380000.0
2009-10-05 07:45:00,2.8795,2.88143,2.87716,2.88071,9500000.0
2009-10-05 07:46:00,2.88129,2.88177,2.87766,2.88151,12000000.0
2009-10-05 07:47:00,2.87926,2.88118,2.87907,2.87907,6500000.0
2009-10-05 07:48:00,2.88112,2.88122,2.87641,2.88049,6000000.0
2009-10-05 07:49:00,2.87961,2.88014,2.87647,2.88014,9250000.0
2009-10-05 07:50:00,2.88078,2.88126,2.87627,2.87627,9000000.0
2009-10-05 07:51:00,2.87734,2.88064,2.87734,2.8806,6250000.0
2009-10-05 07:52:00,2.8804,2.88161,2.87893,2.88045,12500000.0
2009-10-05 07:53:00,2.88104,2.88104,2.87991,2.8807,7000000.0
2009-10-05 07:54:00,2.88022,2.88082,2.87923,2.88051,6500000.0
2009-10-05 07:55:00,2.88019,2.88019,2.87614,2.87966,6250000.0
2009-10-05 07:56:00,2.87831,2.88092,2.87749,2.87807,11000000.0
2009-10-05 07:57:00,2.87954,2.88081,2.87954,2.87981,7750000.0
2009-10-05 07:58:00,2.88025,2.88082,2.8785,2.88033,7250000.0
2009-10-05 07:59:00,2.87996,2.88036,2.8791,2.87946,8250000.0
2009-10-05 08:00:00,2.87939,2.88009,2.87467,2.88009,9500000.0
2009-10-05 08:01:00,2.87982,2.87985,2.8769,2.87805,6250000.0
2009-10-05 08:02:00,2.87757,2.87857,2.87401,2.87857,8500000.0
2009-10-05 08:03:00,2.87794,2.88011,2.87665,2.87963,7250000.0
2009-10-05 08:04:00,2.87653,2.87752,2.87653,2.87661,8250000.0
2009-10-05 08:05:00,2.87942,2.8796,2.87446,2.8774,6500000.0
2009-10-05 08:06:00,2.87924,2.87924,2.87451,2.87609,8000000.0
2009-10-05 08:07:00,2.87779,2.87779,2.87315,2.87315,7250000.0
2009-10-05 08:08:00,2.87087,2.87634,2.87087,2.87515,9750000.0
2009-10-05 08:09:00,2.87702,2.87702,2.87503,2.87539,9000000.0
2009-10-05 08:10:00,2.87534,2.87644,2.87455,2.87455,7500000.0
2009-10-05 08:11:00,2.8759,2.87748,2.87441,2.87634,14250000.0
2009-10-05 08:12:00,2.87544,2.87898,2.87386,2.87898,9000000.0
2009-10-05 08:13:00,2.87242,2.8785,2.87242,2.87448,12750000.0
2009-10-05 08:14:00,2.87625,2.87904,2.87625,2.87844,7250000.0
2009-10-05 08:15:00,2.87958,2.87958,2.87331,2.87527,11130000.0
2009-10-05 08:16:00,2.87825,2.87825,2.87542,2.8779,13630000.0
2009-10-05 08:17:00,2.87173,2.87726,2.87173,2.87605,8380000.0
2009-10-05 08:18:00,2.87716,2.87812,2.8729,2.87801,5250000.0
2009-10-05 08:19:00,2.87464,2.8793,2.87464,2.8793,9250000.0
2009-10-05 08:20:00,2.87784,2.88089,2.87729,2.87729,7500000.0
2009-10-05 08:21:00,2.87827,2.87834,2.8737,2.8737,10250000.0
2009-10-05 08:22:00,2.87715,2.87731,2.87507,2.87585,5250000.0
2009-10-05 08:23:00,2.87437,2.87722,2.87437,2.87692,7500000.0
2009-10-05 08:24:00,2.87604,2.87831,2.87183,2.87183,10250000.0
2009-10-05 08:25:00,2.87827,2.87855,2.87603,2.87603,13250000.0
2009-10-05 08:26:00,2.87705,2.8795,2.87506,2.8795,6750000.0
2009-10-05 08:27:00,2.87786,2.8801,2.87528,2.87738,9500000.0
2009-10-05 08:28:00,2.87628,2.87862,2.87346,2.87862,7750000.0
2009-10-05 08:29:00,2.87386,2.87902,2.87243,2.87793,5250000.0
2009-10-05 08:30:00,2.87594,2.8787,2.87566,2.87619,8630000.0
2009-10-05 08:31:00,2.87291,2.87807,2.87291,2.87801,8000000.0
2009-10-05 08:32:00,2.87591,2.87703,2.87591,2.87703,5250000.0
2009-10-05 08:33:00,2.87883,2.8799,2.8737,2.87628,7750000.0
2009-10-05 08:34:00,2.88017,2.88039,2.87635,2.87663,8750000.0
2009-10-05 08:35:00,2.87509,2.88017,2.87509,2.87988,9500000.0
2009-10-05 08:36:00,2.8807,2.8807,2.87386,2.87731,10500000.0
2009-10-05 08:37:00,2.87682,2.87947,2.87682,2.87947,10000000.0
2009-10-05 08:38:00,2.8807,2.88119,2.87602,2.87602,8000000.0
2009-10-05 08:39:00,2.87389,2.87653,2.87285,2.87484,7000000.0
2009-10-05 08:40:00,2.87908,2.87961,2.87543,2.87729,6750000.0
2009-10-05 08:41:00,2.87629,2.87716,2.87459,2.87459,6000000.0
2009-10-05 08:42:00,2.87572,2.87803,2.87382,2.87803,10500000.0
2009-10-05 08:43:00,2.87495,2.8777,2.87296,2.8762,11000000.0
2009-10-05 08:44:00,2.87733,2.87733,2.86995,2.86995,8000000.0
2009-10-05 08:45:00,2.87571,2.87571,2.86967,2.87471,10750000.0
2009-10-05 08:46:00,2.87361,2.87546,2.87186,2.87546,10750000.0
2009-10-05 08:47:00,2.87176,2.87503,2.87057,2.87503,6250000.0
2009-10-05 08:48:00,2.87558,2.87558,2.86978,2.87286,6250000.0
2009-10-05 08:49:00,2.8747,2.87506,2.87083,2.87506,6750000.0
2009-10-05 08:50:00,2.87243,2.87494,2.87084,2.87169,9130000.0
2009-10-05 08:51:00,2.87127,2.87226,2.86916,2.87064,10880000.0
2009-10-05 08:52:00,2.87187,2.87187,2.86655,2.86748,8750000.0
2009-10-05 08:53:00,2.87019,2.87019,2.86717,2.86903,8000000.0
2009-10-05 08:54:00,2.8663,2.8702,2.86614,2.8702,7500000.0
2009-10-05 08:55:00,2.86827,2.87298,2.86494,2.87102,8750000.0
2009-10-05 08:56:00,2.87003,2.87003,2.86627,2.86979,11250000.0
2009-10-05 08:57:00,2.86717,2.86965,2.86717,2.86834,5750000.0
2009-10-05 08:58:00,2.86977,2.87053,2.8686,2.86912,6250000.0
2009-10-05 08:59:00,2.8719,2.8719,2.86799,2.8682,10000000.0
2009-10-05 09:00:00,2.87314,2.87377,2.86952,2.87204,9380000.0
2009-10-05 09:01:00,2.87168,2.87599,2.87168,2.87416,6250000.0
2009-10-05 09:02:00,2.87605,2.87749,2.87204,2.87592,10380000.0
2009-10-05 09:03:00,2.87675,2.87689,2.87398,2.87497,9000000.0
2009-10-05 09:04:00,2.87734,2.87734,2.87256,2.87451,12000000.0
2009-10-05 09:05:00,2.87676,2.87718,2.87294,2.87377,8750000.0
2009-10-05 09:06:00,2.87904,2.87904,2.87466,2.87606,10130000.0
2009-10-05 09:07:00,2.87604,2.88113,2.87604,2.87703,6630000.0
2009-10-05 09:08:00,2.87625,2.8805,2.87467,2.87902,9130000.0
2009-10-05 09:09:00,2.87812,2.88004,2.87457,2.87584,7250000.0
2009-10-05 09:10:00,2.87852,2.87913,2.87584,2.8764,8130000.0
2009-10-05 09:11:00,2.8739,2.88098,2.8739,2.87899,7750000.0
2009-10-05 09:12:00,2.88104,2.88114,2.87669,2.87669,6750000.0
2009-10-05 09:13:00,2.88125,2.88311,2.87977,2.88311,5500000.0
2009-10-05 09:14:00,2.88257,2.88257,2.87863,2.87924,8500000.0
2009-10-05 09:15:00,2.88092,2.88186,2.87894,2.87927,8250000.0
2009-10-05 09:16:00,2.87868,2.88058,2.87813,2.87813,13750000.0
2009-10-05 09:17:00,2.87826,2.88133,2.87728,2.87927,7500000.0
2009-10-05 09:18:00,2.87976,2.88141,2.87821,2.87874,8250000.0
2009-10-05 09:19:00,2.88227,2.88227,2.87967,2.88181,6500000.0
2009-10-05 09:20:00,2.88269,2.883,2.8775,2.8775,5750000.0
2009-10-05 09:21:00,2.87735,2.88036,2.87735,2.87784,7000000.0
2009-10-05 09:22:00,2.87898,2.88029,2.87557,2.87999,10500000.0
2009-10-05 09:23:00,2.87957,2.87957,2.8778,2.87793,7630000.0
2009-10-05 09:24:00,2.87984,2.88037,2.8747,2.88037,10750000.0
2009-10-05 09:25:00,2.88134,2.88265,2.87718,2.88162,10010000.0
2009-10-05 09:26:00,2.87814,2.87916,2.87484,2.87909,9760000.0
2009-10-05 09:27:00,2.87873,2.88007,2.87383,2.88007,8750000.0
2009-10-05 09:28:00,2.88137,2.88168,2.87789,2.87931,8130000.0
2009-10-05 09:29:00,2.87685,2.88034,2.87685,2.88025,6000000.0
2009-10-05 09:30:00,2.87745,2.88028,2.87739,2.87842,8130000.0
2009-10-05 09:31:00,2.88061,2.88114,2.87717,2.87818,9630000.0
2009-10-05 09:32:00,2.87614,2.87895,2.87296,2.8765,7250000.0
2009-10-05 09:33:00,2.87863,2.87984,2.87527,2.87936,13250000.0
2009-10-05 09:34:00,2.87876,2.87903,2.87694,2.87694,7500000.0
2009-10-05 09:35:00,2.8781,2.88011,2.87407,2.8793,6750000.0
2009-10-05 09:36:00,2.88075,2.88129,2.87394,2.88129,7750000.0
2009-10-05 09:37:00,2.88167,2.88184,2.87951,2.88042,5250000.0
2009-10-05 09:38:00,2.87784,2.88127,2.87595,2.87753,8630000.0
2009-10-05 09:39:00,2.88303,2.88303,2.87866,2.88222,8250000.0
2009-10-05 09:40:00,2.87933,2.8808,2.87818,2.8808,7000000.0
2009-10-05 09:41:00,2.87821,2.8819,2.87821,2.8819,7750000.0
2009-10-05 09:42:00,2.87707,2.88143,2.87686,2.8791,11500000.0
2009-10-05 09:43:00,2.87978,2.88284,2.87978,2.88165,8000000.0
2009-10-05 09:44:00,2.88289,2.88359,2.87631,2.87708,5500000.0
2009-10-05 09:45:00,2.8821,2.88248,2.87943,2.88243,6750000.0
2009-10-05 09:46:00,2.88417,2.88426,2.87697,2.88287,8250000.0
2009-10-05 09:47:00,2.88308,2.88365,2.88029,2.88331,5750000.0
2009-10-05 09:48:00,2.87858,2.88217,2.87858,2.87895,6500000.0
2009-10-05 09:49:00,2.8832,2.88355,2.87756,2.8807,8000000.0
2009-10-05 09:50:00,2.88388,2.8847,2.88118,2.88118,9000000.0
2009-10-05 09:51:00,2.88305,2.88379,2.88107,2.88223,10130000.0
2009-10-05 09:52:00,2.88079,2.88354,2.87858,2.88344,6750000.0
2009-10-05 09:53:00,2.87933,2.88442,2.87933,2.88245,10380000.0
2009-10-05 09:54:00,2.88242,2.88518,2.88242,2.88518,10750000.0
2009-10-05 09:55:00,2.88521,2.88604,2.87937,2.88298,8000000.0
2009-10-05 09:56:00,2.88175,2.88378,2.88175,2.88378,9500000.0
2009-10-05 09:57:00,2.88253,2.88352,2.87925,2.88158,5750000.0
2009-10-05 09:58:00,2.87875,2.88356,2.87875,2.88356,7500000.0
2009-10-05 09:59:00,2.8796,2.88355,2.8796,2.88355,6250000.0
2009-10-05 10:00:00,2.88461,2.88461,2.87932,2.8834,7250000.0
2009-10-05 10:01:00,2.88075,2.88538,2.87902,2.8831,9380000.0
2009-10-05 10:02:00,2.8828,2.88408,2.88051,2.88408,8880000.0
2009-10-05 10:03:00,2.88444,2.88444,2.87979,2.87979,8500000.0
2009-10-05 10:04:00,2.88258,2.88431,2.88009,2.88431,5500000.0
2009-10-05 10:05:00,2.88082,2.88274,2.87863,2.8789,8250000.0
2009-10-05 10:06:00,2.88089,2.88483,2.87998,2.88146,9750000.0
2009-10-05 10:07:00,2.88391,2.88391,2.87696,2.87696,7130000.0
2009-10-05 10:08:00,2.8813,2.88267,2.87661,2.87661,8750000.0
2009-10-05 10:09:00,2.88155,2.88279,2.87979,2.88279,6500000.0
2009-10-05 10:10:00,2.8784,2.8802,2.878,2.88017,8000000.0
2009-10-05 10:11:00,2.8775,2.87947,2.87546,2.87711,10750000.0
2009-10-05 10:12:00,2.87635,2.87884,2.87575,2.8787,7250000.0
2009-10-05 10:13:00,2.87478,2.87906,2.87261,2.87906,7250000.0
2009-10-05 10:14:00,2.87776,2.87877,2.87642,2.87877,7750000.0
2009-10-05 10:15:00,2.87777,2.87795,2.87198,2.87795,11000000.0
2009-10-05 10:16:00,2.87659,2.87903,2.87489,2.87563,6500000.0
2009-10-05 10:17:00,2.87895,2.87895,2.87376,2.8765,5750000.0
2009-10-05 10:18:00,2.87802,2.87805,2.87509,2.87595,8000000.0
2009-10-05 10:19:00,2.8779,2.87926,2.87467,2.87582,11000000.0
2009-10-05 10:20:00,2.87979,2.87979,2.87389,2.87647,8250000.0
2009-10-05 10:21:00,2.87994,2.87994,2.8749,2.87824,6250000.0
2009-10-05 10:22:00,2.87577,2.87887,2.87577,2.87887,7250000.0
2009-10-05 10:23:00,2.87816,2.87954,2.87307,2.87786,7630000.0
2009-10-05 10:24:00,2.87865,2.87867,2.87489,2.8783,8500000.0
2009-10-05 10:25:00,2.87652,2.87826,2.87413,2.87826,10500000.0
2009-10-05 10:26:00,2.8791,2.8791,2.8731,2.87384,7000000.0
2009-10-05 10:27:00,2.87904,2.87925,2.87339,2.87925,7880000.0
2009-10-05 10:28:00,2.8773,2.87809,2.8747,2.8747,10000000.0
2009-10-05 10:29:00,2.87889,2.87902,2.87625,2.8781,8750000.0
2009-10-05 10:30:00,2.87612,2.87966,2.87447,2.87966,10250000.0
2009-10-05 10:31:00,2.87958,2.87958,2.87459,2.87662,9750000.0
2009-10-05 10:32:00,2.87969,2.87969,2.87244,2.87899,7500000.0
2009-10-05 10:33:00,2.87949,2.87949,2.87465,2.8794,6250000.0
2009-10-05 10:34:00,2.87659,2.87884,2.8754,2.87883,7250000.0
2009-10-05 10:35:00,2.87746,2.87989,2.87599,2.879,8000000.0
2009-10-05 10:36:00,2.87998,2.87998,2.87731,2.87953,5500000.0
2009-10-05 10:37:00,2.87926,2.8805,2.87572,2.8805,7750000.0
2009-10-05 10:38:00,2.87971,2.88093,2.87465,2.88093,5750000.0
2009-10-05 10:39:00,2.87494,2.88104,2.87494,2.87791,8750000.0
2009-10-05 10:40:00,2.88137,2.88137,2.87577,2.87802,7250000.0
2009-10-05 10:41:00,2.88044,2.88148,2.87585,2.87993,8500000.0
2009-10-05 10:42:00,2.88099,2.88099,2.87643,2.87643,7750000.0
2009-10-05 10:43:00,2.88171,2.88171,2.87837,2.87985,5500000.0
2009-10-05 10:44:00,2.88209,2.88274,2.87958,2.88237,8750000.0
2009-10-05 10:45:00,2.88342,2.88342,2.87742,2.88175,6000000.0
2009-10-05 10:46:00,2.87892,2.88214,2.87755,2.88214,6250000.0
2009-10-05 10:47:00,2.88087,2.88125,2.87729,2.88096,8500000.0
2009-10-05 10:48:00,2.88205,2.88205,2.87644,2.88187,8250000.0
2009-10-05 10:49:00,2.88059,2.88131,2.87662,2.87673,7750000.0
2009-10-05 10:50:00,2.87912,2.88141,2.87911,2.88141,7750000.0
2009-10-05 10:51:00,2.88182,2.88182,2.87862,2.87862,11880000.0
2009-10-05 10:52:00,2.87563,2.8827,2.87563,2.88267,5500000.0
2009-10-05 10:53:00,2.87985,2.8815,2.87985,2.88055,7500000.0
2009-10-05 10:54:00,2.88167,2.88167,2.87614,2.88078,9880000.0
2009-10-05 10:55:00,2.88062,2.88085,2.87427,2.87851,12750000.0
2009-10-05 10:56:00,2.88197,2.88218,2.87822,2.8797,6750000.0
2009-10-05 10:57:00,2.87953,2.88232,2.87883,2.88232,6000000.0
2009-10-05 10:58:00,2.88275,2.88351,2.87779,2.88351,8500000.0
2009-10-05 10:59:00,2.882,2.88216,2.87696,2.87864,8250000.0
2009-10-05 11:00:00,2.88356,2.88356,2.88055,2.88067,7750000.0
2009-10-05 11:01:00,2.8811,2.88273,2.87941,2.8824,7250000.0
2009-10-05 11:02:00,2.8815,2.8819,2.87767,2.8819,7380000.0
2009-10-05 11:03:00,2.87916,2.88104,2.87916,2.88046,5750000.0
2009-10-05 11:04:00,2.88027,2.88115,2.87726,2.87726,8750000.0
2009-10-05 11:05:00,2.8756,2.88128,2.8756,2.8803,6250000.0
2009-10-05 11:06:00,2.87901,2.8824,2.87901,2.8814,8500000.0
2009-10-05 11:07:00,2.88242,2.88242,2.87908,2.87969,9750000.0
2009-10-05 11:08:00,2.88096,2.88298,2.87666,2.88104,9380000.0
2009-10-05 11:09:00,2.87713,2.88286,2.87713,2.87948,7500000.0
2009-10-05 11:10:00,2.8793,2.88258,2.8793,2.87978,8250000.0
2009-10-05 11:11:00,2.87922,2.8838,2.87812,2.87874,10000000.0
2009-10-05 11:12:00,2.88282,2.88309,2.87758,2.87758,9000000.0
2009-10-05 11:13:00,2.87986,2.88273,2.87872,2.88273,9880000.0
2009-10-05 11:14:00,2.87831,2.88144,2.87533,2.88052,12140000.0
2009-10-05 11:15:00,2.8769,2.88049,2.87523,2.87933,8750000.0
2009-10-05 11:16:00,2.87924,2.88038,2.87408,2.87603,8250000.0
2009-10-05 11:17:00,2.87815,2.88048,2.87398,2.87582,5500000.0
2009-10-05 11:18:00,2.87948,2.8797,2.87614,2.87945,11750000.0
2009-10-05 11:19:00,2.87937,2.87952,2.87388,2.87489,11250000.0
2009-10-05 11:20:00,2.87903,2.87903,2.87583,2.87682,5500000.0
2009-10-05 11:21:00,2.87969,2.88036,2.87675,2.87884,8260000.0
2009-10-05 11:22:00,2.87929,2.88038,2.87812,2.87812,5250000.0
2009-10-05 11:23:00,2.87905,2.88139,2.87641,2.8807,8250000.0
2009-10-05 11:24:00,2.88112,2.88185,2.87733,2.88105,9250000.0
2009-10-05 11:25:00,2.87698,2.88139,2.87527,2.87527,6250000.0
2009-10-05 11:26:00,2.87768,2.88125,2.87534,2.88039,8000000.0
2009-10-05 11:27:00,2.88129,2.88129,2.8784,2.87853,9130000.0
2009-10-05 11:28:00,2.88008,2.88148,2.87613,2.87874,10750000.0
2009-10-05 11:29:00,2.87935,2.88204,2.87823,2.87823,7750000.0
2009-10-05 11:30:00,2.87983,2.88154,2.87898,2.88154,6250000.0
2009-10-05 11:31:00,2.88136,2.88207,2.87782,2.88136,7250000.0
2009-10-05 11:32:00,2.87819,2.88192,2.87515,2.88132,6750000.0
2009-10-05 11:33:00,2.8795,2.88165,2.87781,2.87781,9500000.0
2009-10-05 11:34:00,2.8792,2.88126,2.87537,2.87956,13630000.0
2009-10-05 11:35:00,2.8761,2.87994,2.8761,2.87994,10500000.0
2009-10-05 11:36:00,2.87647,2.87978,2.87647,2.87978,9500000.0
2009-10-05 11:37:00,2.8766,2.87967,2.8766,2.87967,7750000.0
2009-10-05 11:38:00,2.87598,2.8801,2.87533,2.8801,5750000.0
2009-10-05 11:39:00,2.87964,2.88004,2.8757,2.87999,8500000.0
2009-10-05 11:40:00,2.87753,2.88067,2.87733,2.88067,10000000.0
2009-10-05 11:41:00,2.87746,2.88047,2.87679,2.88034,7000000.0
2009-10-05 11:42:00,2.87982,2.88069,2.87821,2.88023,8000000.0
2009-10-05 11:43:00,2.8803,2.88034,2.87789,2.88034,9500000.0
2009-10-05 11:44:00,2.87996,2.88069,2.87736,2.87736,7250000.0
2009-10-05 11:45:00,2.87874,2.88007,2.87633,2.87992,10510000.0
2009-10-05 11:46:00,2.88029,2.8809,2.87848,2.8809,11000000.0
2009-10-05 11:47:00,2.88024,2.88107,2.87775,2.88107,6500000.0
2009-10-05 11:48:00,2.88007,2.88164,2.87885,2.88019,6000000.0
2009-10-05 11:49:00,2.88109,2.88143,2.87742,2.87742,9750000.0
2009-10-05 11:50:00,2.88052,2.88088,2.87425,2.87711,7250000.0
2009-10-05 11:51:00,2.8791,2.8791,2.87604,2.87778,8250000.0
2009-10-05 11:52:00,2.87815,2.8801,2.87562,2.87917,10250000.0
2009-10-05 11:53:00,2.87665,2.88041,2.87593,2.87965,12250000.0
2009-10-05 11:54:00,2.87929,2.87952,2.87654,2.87842,7000000.0
2009-10-05 11:55:00,2.87803,2.87832,2.87126,2.87553,8250000.0
2009-10-05 11:56:00,2.87914,2.87941,2.87214,2.87214,6500000.0
2009-10-05 11:57:00,2.87874,2.87956,2.87523,2.87926,9000000.0
2009-10-05 11:58:00,2.87824,2.87986,2.87547,2.87986,8000000.0
2009-10-05 11:59:00,2.87945,2.87981,2.87409,2.87706,10750000.0
2009-10-05 12:00:00,2.87871,2.87916,2.87559,2.87868,8500000.0
2009-10-05 12:01:00,2.87943,2.87943,2.87403,2.87498,10000000.0
2009-10-05 12:02:00,2.8765,2.8786,2.87591,2.87736,9750000.0
2009-10-05 12:03:00,2.87617,2.87767,2.87328,2.87731,6000000.0
2009-10-05 12:04:00,2.87692,2.87779,2.8728,2.8728,6250000.0
2009-10-05 12:05:00,2.87704,2.87704,2.87413,2.87609,5880000.0
2009-10-05 12:06:00,2.87631,2.87762,2.87305,2.87391,9250000.0
2009-10-05 12:07:00,2.87835,2.87887,2.87342,2.87817,8750000.0
2009-10-05 12:08:00,2.87697,2.87754,2.87504,2.87742,5250000.0
2009-10-05 12:09:00,2.87782,2.87905,2.87356,2.87905,7500000.0
2009-10-05 12:10:00,2.87423,2.87795,2.87423,2.87731,8250000.0
2009-10-05 12:11:00,2.87742,2.87865,2.87635,2.87865,10250000.0
2009-10-05 12:12:00,2.8786,2.8786,2.87471,2.87717,9000000.0
2009-10-05 12:13:00,2.8772,2.8772,2.87306,2.87306,8500000.0
2009-10-05 12:14:00,2.87643,2.87767,2.87205,2.87767,10760000.0
2009-10-05 12:15:00,2.87536,2.87696,2.87114,2.87599,7630000.0
2009-10-05 12:16:00,2.87751,2.87794,2.87284,2.87423,11500000.0
2009-10-05 12:17:00,2.87808,2.87818,2.87503,2.87503,7750000.0
2009-10-05 12:18:00,2.87366,2.87755,2.87366,2.87597,8750000.0
2009-10-05 12:19:00,2.87568,2.87675,2.87148,2.87675,7130000.0
2009-10-05 12:20:00,2.87386,2.87694,2.86973,2.87409,9750000.0
2009-10-05 12:21:00,2.87547,2.87597,2.87089,2.87344,7250000.0
2009-10-05 12:22:00,2.87182,2.87712,2.8709,2.87712,5750000.0
2009-10-05 12:23:00,2.87642,2.87722,2.87459,2.87459,9750000.0
2009-10-05 12:24:00,2.87724,2.87765,2.87073,2.87428,10500000.0
2009-10-05 12:25:00,2.87468,2.8757,2.87231,2.8757,9250000.0
2009-10-05 12:26:00,2.87619,2.87619,2.87306,2.87348,6380000.0
2009-10-05 12:27:00,2.87276,2.87471,2.87144,2.87144,8880000.0
2009-10-05 12:28:00,2.8734,2.87453,2.86861,2.87314,5890000.0
2009-10-05 12:29:00,2.87135,2.87379,2.8697,2.87289,8880000.0
2009-10-05 12:30:00,2.87315,2.87401,2.87075,2.87075,11000000.0
2009-10-05 12:31:00,2.87318,2.87318,2.86788,2.86938,10250000.0
2009-10-05 12:32:00,2.87054,2.87235,2.86785,2.87017,8630000.0
2009-10-05 12:33:00,2.86454,2.86971,2.8639,2.86971,14500000.0
2009-10-05 12:34:00,2.86977,2.87178,2.86703,2.87139,8500000.0
2009-10-05 12:35:00,2.87173,2.87274,2.86593,2.86899,6380000.0
2009-10-05 12:36:00,2.87182,2.87254,2.86839,2.87254,7880000.0
2009-10-05 12:37:00,2.87326,2.87326,2.86632,2.87002,7250000.0
2009-10-05 12:38:00,2.87205,2.87247,2.86886,2.86886,7500000.0
2009-10-05 12:39:00,2.87305,2.87305,2.87003,2.87153,7250000.0
2009-10-05 12:40:00,2.86816,2.87189,2.86737,2.87153,7250000.0
2009-10-05 12:41:00,2.86993,2.87273,2.86983,2.87273,6250000.0
2009-10-05 12:42:00,2.87212,2.87398,2.87083,2.87341,7500000.0
2009-10-05 12:43:00,2.87274,2.87274,2.86794,2.86794,5750000.0
2009-10-05 12:44:00,2.86912,2.87203,2.86658,2.87035,7250000.0
2009-10-05 12:45:00,2.87109,2.87188,2.86764,2.86764,10750000.0
2009-10-05 12:46:00,2.87167,2.87167,2.8664,2.8664,6750000.0
2009-10-05 12:47:00,2.87155,2.87155,2.86613,2.87105,7000000.0
2009-10-05 12:48:00,2.87215,2.87335,2.86685,2.87184,9000000.0
2009-10-05 12:49:00,2.8726,2.87277,2.86754,2.86754,6630000.0
2009-10-05 12:50:00,2.87367,2.87455,2.87094,2.87263,7750000.0
2009-10-05 12:51:00,2.87334,2.87334,2.8699,2.87123,9500000.0
2009-10-05 12:52:00,2.87361,2.8741,2.87125,2.87125,7250000.0
2009-10-05 12:53:00,2.87048,2.87487,2.8699,2.8699,6500000.0
2009-10-05 12:54:00,2.87415,2.87488,2.87203,2.87398,10750000.0
2009-10-05 12:55:00,2.87246,2.87426,2.87214,2.87214,5250000.0
2009-10-05 12:56:00,2.86883,2.87388,2.86883,2.87386,5500000.0
2009-10-05 12:57:00,2.87251,2.87521,2.87202,2.87227,8500000.0
2009-10-05 12:58:00,2.87123,2.87339,2.86957,2.87339,5250000.0
2009-10-05 12:59:00,2.87383,2.8743,2.87062,2.87363,9000000.0
2009-10-05 13:00:00,2.8734,2.87392,2.86645,2.87392,6750000.0
2009-10-05 13:01:00,2.87292,2.87439,2.87035,2.87439,8500000.0
2009-10-05 13:02:00,2.87155,2.87473,2.87155,2.87473,7250000.0
2009-10-05 13:03:00,2.875,2.87588,2.87157,2.87588,11000000.0
2009-10-05 13:04:00,2.87241,2.87529,2.87027,2.87321,7000000.0
2009-10-05 13:05:00,2.87707,2.87707,2.87126,2.8747,7380000.0
2009-10-05 13:06:00,2.87546,2.87546,2.87201,2.87475,7250000.0
2009-10-05 13:07:00,2.87533,2.87597,2.87214,2.87543,11250000.0
2009-10-05 13:08:00,2.87093,2.87524,2.87093,2.87524,8000000.0
2009-10-05 13:09:00,2.87296,2.87545,2.87112,2.87545,12500000.0
2009-10-05 13:10:00,2.87402,2.87783,2.87402,2.87629,9500000.0
2009-10-05 13:11:00,2.87232,2.87719,2.87232,2.87247,6500000.0
2009-10-05 13:12:00,2.87576,2.87777,2.87467,2.8772,10130000.0
2009-10-05 13:13:00,2.87381,2.87822,2.87381,2.874,10750000.0
2009-10-05 13:14:00,2.87786,2.87803,2.87448,2.87448,6250000.0
2009-10-05 13:15:00,2.87614,2.87879,2.87614,2.87869,8750000.0
2009-10-05 13:16:00,2.87252,2.87891,2.87252,2.87733,8130000.0
2009-10-05 13:17:00,2.8781,2.88023,2.87719,2.87719,6880000.0
2009-10-05 13:18:00,2.87818,2.8807,2.87768,2.88042,5250000.0
2009-10-05 13:19:00,2.87867,2.88146,2.87805,2.87805,9380000.0
2009-10-05 13:20:00,2.87675,2.88128,2.8755,2.88128,6130000.0
2009-10-05 13:21:00,2.87704,2.88184,2.87704,2.8784,9250000.0
2009-10-05 13:22:00,2.88252,2.88252,2.8792,2.8792,6630000.0
2009-10-05 13:23:00,2.88193,2.88213,2.87866,2.87965,12500000.0
2009-10-05 13:24:00,2.87762,2.88315,2.87762,2.87966,10000000.0
2009-10-05 13:25:00,2.88136,2.8835,2.87886,2.88286,8500000.0
2009-10-05 13:26:00,2.88105,2.88328,2.87724,2.88088,6500000.0
2009-10-05 13:27:00,2.88348,2.88372,2.87692,2.8825,9000000.0
2009-10-05 13:28:00,2.88153,2.89001,2.88069,2.88453,13000000.0
2009-10-05 13:29:00,2.88464,2.88464,2.88044,2.88331,11250000.0
2009-10-05 13:30:00,2.88328,2.88384,2.88021,2.88049,9000000.0
2009-10-05 13:31:00,2.88418,2.88463,2.88202,2.88463,12250000.0
2009-10-05 13:32:00,2.88138,2.88306,2.88121,2.88306,6500000.0
2009-10-05 13:33:00,2.88256,2.88256,2.87718,2.88109,5500000.0
2009-10-05 13:34:00,2.87616,2.88268,2.87616,2.88268,10250000.0
2009-10-05 13:35:00,2.88265,2.88314,2.88068,2.88068,7500000.0
2009-10-05 13:36:00,2.87992,2.88317,2.87833,2.88317,10500000.0
2009-10-05 13:37:00,2.88248,2.88248,2.87515,2.8787,7750000.0
2009-10-05 13:38:00,2.87647,2.8809,2.87474,2.88073,10500000.0
2009-10-05 13:39:00,2.88124,2.88124,2.87597,2.87965,6750000.0
2009-10-05 13:40:00,2.88195,2.88195,2.87885,2.87904,10750000.0
2009-10-05 13:41:00,2.87819,2.88175,2.87721,2.88175,5500000.0
2009-10-05 13:42:00,2.87582,2.88157,2.87582,2.88067,8250000.0
2009-10-05 13:43:00,2.88051,2.88051,2.87603,2.87697,8250000.0
2009-10-05 13:44:00,2.87911,2.87955,2.87611,2.87945,11000000.0
2009-10-05 13:45:00,2.87613,2.87909,2.87206,2.87909,5250000.0
2009-10-05 13:46:00,2.87921,2.8794,2.87526,2.87656,7000000.0
2009-10-05 13:47:00,2.87742,2.88027,2.87572,2.87572,5630000.0
2009-10-05 13:48:00,2.878,2.87941,2.87385,2.87385,7250000.0
2009-10-05 13:49:00,2.87827,2.87827,2.87246,2.87723,8000000.0
2009-10-05 13:50:00,2.8767,2.87968,2.87442,2.87968,11250000.0
2009-10-05 13:51:00,2.87625,2.87853,2.87473,2.8778,7750000.0
2009-10-05 13:52:00,2.87259,2.87724,2.87223,2.87705,10000000.0
2009-10-05 13:53:00,2.8747,2.87722,2.8747,2.87476,5500000.0
2009-10-05 13:54:00,2.87493,2.87775,2.87392,2.87578,5750000.0
2009-10-05 13:55:00,2.87673,2.87736,2.87159,2.87632,7500000.0
2009-10-05 13:56:00,2.87646,2.87677,2.87186,2.87213,20250000.0
2009-10-05 13:57:00,2.87464,2.87531,2.87262,2.87531,10500000.0
2009-10-05 13:58:00,2.87669,2.87669,2.87214,2.87556,6380000.0
2009-10-05 13:59:00,2.87638,2.87638,2.87092,2.87092,8630000.0
2009-10-05 14:00:00,2.87424,2.87424,2.87041,2.87268,8130000.0
2009-10-05 14:01:00,2.87284,2.87494,2.87015,2.87174,8750000.0
2009-10-05 14:02:00,2.87501,2.87501,2.87035,2.87193,6000000.0
2009-10-05 14:03:00,2.87428,2.87625,2.86563,2.86563,11250000.0
2009-10-05 14:04:00,2.87288,2.87327,2.86745,2.87206,8500000.0
2009-10-05 14:05:00,2.86956,2.8731,2.8692,2.87099,13750000.0
2009-10-05 14:06:00,2.87323,2.87323,2.86968,2.87258,7750000.0
2009-10-05 14:07:00,2.87211,2.8735,2.87112,2.8735,7750000.0
2009-10-05 14:08:00,2.87047,2.87424,2.86894,2.87226,8250000.0
2009-10-05 14:09:00,2.87353,2.87454,2.87249,2.87454,11500000.0
2009-10-05 14:10:00,2.87464,2.87496,2.87203,2.87203,7250000.0
2009-10-05 14:11:00,2.87293,2.87293,2.86952,2.87283,7500000.0
2009-10-05 14:12:00,2.87231,2.87576,2.87161,2.87188,9380000.0
2009-10-05 14:13:00,2.87527,2.87531,2.87238,2.87239,7000000.0
2009-10-05 14:14:00,2.87341,2.87616,2.87286,2.87473,7500000.0
2009-10-05 14:15:00,2.87178,2.87464,2.87016,2.87445,8130000.0
2009-10-05 14:16:00,2.87023,2.87418,2.86972,2.87418,11000000.0
2009-10-05 14:17:00,2.87084,2.87409,2.87084,2.87368,7380000.0
2009-10-05 14:18:00,2.87353,2.87394,2.86981,2.86981,9750000.0
2009-10-05 14:19:00,2.8707,2.87308,2.86751,2.87297,7500000.0
2009-10-05 14:20:00,2.87341,2.87497,2.87199,2.87497,8500000.0
2009-10-05 14:21:00,2.87416,2.87564,2.8727,2.87564,8630000.0
2009-10-05 14:22:00,2.87531,2.87531,2.87287,2.87466,7250000.0
2009-10-05 14:23:00,2.87043,2.87534,2.87043,2.87281,14000000.0
2009-10-05 14:24:00,2.87494,2.87676,2.87346,2.8758,6750000.0
2009-10-05 14:25:00,2.876,2.876,2.86764,2.86764,10880000.0
2009-10-05 14:26:00,2.86987,2.87599,2.8698,2.875,7250000.0
2009-10-05 14:27:00,2.8723,2.87667,2.8723,2.87667,11130000.0
2009-10-05 14:28:00,2.87421,2.87631,2.87408,2.87631,6750000.0
2009-10-05 14:29:00,2.8723,2.87769,2.8723,2.87769,6000000.0
2009-10-05 14:30:00,2.8782,2.87929,2.87406,2.87629,11000000.0
2009-10-05 14:31:00,2.87814,2.8787,2.87484,2.87782,8750000.0
2009-10-05 14:32:00,2.87918,2.87918,2.87151,2.87151,7250000.0
2009-10-05 14:33:00,2.87757,2.88006,2.87503,2.87789,8750000.0
2009-10-05 14:34:00,2.87942,2.88177,2.87745,2.8787,8500000.0
2009-10-05 14:35:00,2.87831,2.88134,2.8752,2.87616,6750000.0
2009-10-05 14:36:00,2.87917,2.87917,2.87462,2.87462,6630000.0
2009-10-05 14:37:00,2.87098,2.87624,2.87098,2.87471,6750000.0
2009-10-05 14:38:00,2.87757,2.87757,2.87261,2.87684,13380000.0
2009-10-05 14:39:00,2.87599,2.87731,2.87322,2.87643,6250000.0
2009-10-05 14:40:00,2.8769,2.87733,2.87224,2.87733,8750000.0
2009-10-05 14:41:00,2.87789,2.87789,2.87449,2.87449,5250000.0
2009-10-05 14:42:00,2.87808,2.87808,2.87363,2.87768,7500000.0
2009-10-05 14:43:00,2.87822,2.8784,2.87402,2.87402,6750000.0
2009-10-05 14:44:00,2.87235,2.87733,2.87235,2.87495,15380000.0
2009-10-05 14:45:00,2.87608,2.8779,2.87187,2.87437,7000000.0
2009-10-05 14:46:00,2.87791,2.87835,2.87362,2.87416,7380000.0
2009-10-05 14:47:00,2.87694,2.87733,2.8739,2.8739,6000000.0
2009-10-05 14:48:00,2.87443,2.87526,2.872,2.872,7750000.0
2009-10-05 14:49:00,2.87541,2.87645,2.87235,2.87645,7500000.0
2009-10-05 14:50:00,2.87567,2.87823,2.8728,2.87823,7000000.0
2009-10-05 14:51:00,2.87581,2.87889,2.87392,2.87889,8630000.0
2009-10-05 14:52:00,2.8781,2.87868,2.87474,2.87821,11750000.0
2009-10-05 14:53:00,2.87632,2.87969,2.87632,2.87969,9250000.0
2009-10-05 14:54:00,2.87943,2.87943,2.87418,2.87714,6250000.0
2009-10-05 14:55:00,2.87636,2.88061,2.8751,2.8799,6880000.0
2009-10-05 14:56:00,2.87997,2.88003,2.87472,2.87472,12130000.0
2009-10-05 14:57:00,2.87872,2.88029,2.8763,2.88023,7000000.0
2009-10-05 14:58:00,2.88044,2.88044,2.87259,2.87858,8750000.0
2009-10-05 14:59:00,2.87774,2.88059,2.87738,2.87739,7500000.0
2009-10-05 15:00:00,2.88118,2.88118,2.87711,2.8772,7130000.0
2009-10-05 15:01:00,2.88133,2.88142,2.87681,2.88029,6260000.0
2009-10-05 15:02:00,2.87973,2.88129,2.87795,2.88079,7880000.0
2009-10-05 15:03:00,2.88077,2.88115,2.87839,2.8804,8250000.0
2009-10-05 15:04:00,2.87944,2.88008,2.87666,2.88008,11750000.0
2009-10-05 15:05:00,2.87675,2.88009,2.87498,2.87598,8250000.0
2009-10-05 15:06:00,2.87965,2.88022,2.87374,2.88022,7250000.0
2009-10-05 15:07:00,2.8789,2.88022,2.87708,2.88017,8500000.0
2009-10-05 15:08:00,2.87659,2.88136,2.87524,2.87933,6000000.0
2009-10-05 15:09:00,2.88033,2.88137,2.87629,2.88137,5750000.0
2009-10-05 15:10:00,2.87841,2.88099,2.8755,2.87875,8250000.0
2009-10-05 15:11:00,2.88093,2.88182,2.87957,2.88182,8380000.0
2009-10-05 15:12:00,2.8809,2.88163,2.87777,2.87986,6750000.0
2009-10-05 15:13:00,2.8813,2.88321,2.88008,2.88321,6500000.0
2009-10-05 15:14:00,2.87725,2.88206,2.877,2.88078,8000000.0
2009-10-05 15:15:00,2.88083,2.88346,2.88083,2.88346,9500000.0
2009-10-05 15:16:00,2.88258,2.88362,2.87977,2.88279,6750000.0
2009-10-05 15:17:00,2.88432,2.88432,2.87697,2.88054,7380000.0
2009-10-05 15:18:00,2.88357,2.88357,2.87817,2.88,8000000.0
2009-10-05 15:19:00,2.88127,2.88454,2.87795,2.87795,11750000.0
2009-10-05 15:20:00,2.88299,2.88426,2.88096,2.88426,11630000.0
2009-10-05 15:21:00,2.88192,2.88344,2.87812,2.88181,9000000.0
2009-10-05 15:22:00,2.88173,2.88467,2.87967,2.88133,8500000.0
2009-10-05 15:23:00,2.88347,2.88556,2.88315,2.88465,9500000.0
2009-10-05 15:24:00,2.88015,2.88455,2.88015,2.88455,7500000.0
2009-10-05 15:25:00,2.88192,2.88416,2.87919,2.88302,6630000.0
2009-10-05 15:26:00,2.88421,2.88421,2.87947,2.88229,8000000.0
2009-10-05 15:27:00,2.88228,2.88302,2.87999,2.87999,9250000.0
2009-10-05 15:28:00,2.88046,2.88235,2.88046,2.88204,5750000.0
2009-10-05 15:29:00,2.88036,2.88453,2.88034,2.88034,9130000.0
2009-10-05 15:30:00,2.88471,2.88481,2.87886,2.88419,7250000.0
2009-10-05 15:31:00,2.87789,2.88582,2.87784,2.88582,11750000.0
2009-10-05 15:32:00,2.88279,2.88534,2.88169,2.88204,7130000.0
2009-10-05 15:33:00,2.8811,2.88453,2.87834,2.88446,9250000.0
2009-10-05 15:34:00,2.88374,2.88539,2.88253,2.88486,8000000.0
2009-10-05 15:35:00,2.88027,2.88677,2.88027,2.88361,9250000.0
2009-10-05 15:36:00,2.88756,2.8877,2.88138,2.88762,10500000.0
2009-10-05 15:37:00,2.88507,2.88848,2.88507,2.88848,8750000.0
2009-10-05 15:38:00,2.88396,2.88853,2.88396,2.88568,11750000.0
2009-10-05 15:39:00,2.8836,2.88821,2.88302,2.88808,11500000.0
2009-10-05 15:40:00,2.88463,2.88877,2.88333,2.88726,12250000.0
2009-10-05 15:41:00,2.88299,2.88631,2.88129,2.88623,10750000.0
2009-10-05 15:42:00,2.88651,2.88651,2.88081,2.88279,10130000.0
2009-10-05 15:43:00,2.88299,2.88405,2.88011,2.8828,9000000.0
2009-10-05 15:44:00,2.88192,2.88385,2.87763,2.88346,9500000.0
2009-10-05 15:45:00,2.88378,2.8856,2.88266,2.8856,6750000.0
2009-10-05 15:46:00,2.88257,2.88355,2.87807,2.88186,10630000.0
2009-10-05 15:47:00,2.87991,2.88514,2.8777,2.8777,10750000.0
2009-10-05 15:48:00,2.88457,2.88478,2.87727,2.88354,9250000.0
2009-10-05 15:49:00,2.8827,2.88391,2.87863,2.88196,6500000.0
2009-10-05 15:50:00,2.87863,2.88529,2.87863,2.8843,6000000.0
2009-10-05 15:51:00,2.87998,2.88332,2.87998,2.88284,6630000.0
2009-10-05 15:52:00,2.88003,2.88036,2.87585,2.87585,5250000.0
2009-10-05 15:53:00,2.88057,2.88216,2.87744,2.88216,5880000.0
2009-10-05 15:54:00,2.87876,2.88216,2.87876,2.88023,5500000.0
2009-10-05 15:55:00,2.8814,2.88186,2.87605,2.87605,7250000.0
2009-10-05 15:56:00,2.88013,2.88114,2.87563,2.88019,5750000.0
2009-10-05 15:57:00,2.87987,2.88228,2.87954,2.88228,8380000.0
2009-10-05 15:58:00,2.88056,2.88275,2.87922,2.88275,8750000.0
2009-10-05 15:59:00,2.87952,2.88282,2.8791,2.88247,6000000.0
2009-10-05 16:00:00,2.88273,2.88273,2.87819,2.88055,8500000.0
2009-10-05 16:01:00,2.87981,2.88152,2.87588,2.8786,13000000.0
2009-10-05 16:02:00,2.87868,2.87899,2.8751,2.87765,5130000.0
2009-10-05 16:03:00,2.8754,2.87798,2.87339,2.87798,10750000.0
2009-10-05 16:04:00,2.87988,2.88073,2.87663,2.88045,13250000.0
2009-10-05 16:05:00,2.87594,2.88044,2.87528,2.87975,9000000.0
2009-10-05 16:06:00,2.87771,2.87984,2.8755,2.87984,8630000.0
2009-10-05 16:07:00,2.87861,2.88155,2.87745,2.88155,8750000.0
2009-10-05 16:08:00,2.88263,2.88263,2.87729,2.88132,6500000.0
2009-10-05 16:09:00,2.88132,2.8826,2.87663,2.87663,8500000.0
2009-10-05 16:10:00,2.88195,2.88374,2.87717,2.87908,7750000.0
2009-10-05 16:11:00,2.88024,2.8841,2.88024,2.88398,6000000.0
2009-10-05 16:12:00,2.87769,2.88243,2.87769,2.88234,5750000.0
2009-10-05 16:13:00,2.88057,2.88404,2.88057,2.88329,8000000.0
2009-10-05 16:14:00,2.88321,2.88321,2.87704,2.88035,8250000.0
2009-10-05 16:15:00,2.88027,2.88216,2.877,2.8803,11000000.0
2009-10-05 16:16:00,2.87933,2.8825,2.87725,2.88244,5500000.0
2009-10-05 16:17:00,2.88375,2.88375,2.87824,2.87852,6250000.0
2009-10-05 16:18:00,2.88328,2.88328,2.87749,2.87957,6250000.0
2009-10-05 16:19:00,2.88067,2.88153,2.87926,2.88153,8500000.0
2009-10-05 16:20:00,2.87953,2.88034,2.87953,2.88034,5500000.0
2009-10-05 16:21:00,2.88115,2.88135,2.87749,2.88131,8380000.0
2009-10-05 16:22:00,2.87497,2.88243,2.87497,2.88243,6750000.0
2009-10-05 16:23:00,2.88158,2.88158,2.87867,2.87867,6750000.0
2009-10-05 16:24:00,2.88095,2.88136,2.87643,2.88136,8000000.0
2009-10-05 16:25:00,2.87835,2.8806,2.87697,2.87998,9250000.0
2009-10-05 16:26:00,2.87818,2.88084,2.87479,2.87838,8750000.0
2009-10-05 16:27:00,2.87851,2.88294,2.87851,2.88119,9000000.0
2009-10-05 16:28:00,2.88242,2.88297,2.87845,2.88275,7250000.0
2009-10-05 16:29:00,2.87998,2.88372,2.87877,2.88368,8500000.0
2009-10-05 16:30:00,2.87686,2.882,2.87686,2.87941,5250000.0
2009-10-05 16:31:00,2.8795,2.88267,2.87804,2.88203,7500000.0
2009-10-05 16:32:00,2.88253,2.88292,2.87867,2.8798,8000000.0
2009-10-05 16:33:00,2.8821,2.88225,2.87964,2.87964,7000000.0
2009-10-05 16:34:00,2.8809,2.88311,2.87945,2.88209,6630000.0
2009-10-05 16:35:00,2.88218,2.88485,2.88111,2.88485,8000000.0
2009-10-05 16:36:00,2.88278,2.88408,2.88146,2.88408,10750000.0
2009-10-05 16:37:00,2.88204,2.8843,2.87787,2.8833,5250000.0
2009-10-05 16:38:00,2.88543,2.88543,2.87997,2.88247,5630000.0
2009-10-05 16:39:00,2.88498,2.88498,2.88234,2.88497,8250000.0
2009-10-05 16:40:00,2.88323,2.88633,2.8828,2.8828,8000000.0
2009-10-05 16:41:00,2.88351,2.8856,2.88166,2.88551,6750000.0
2009-10-05 16:42:00,2.88392,2.88653,2.88274,2.88562,7500000.0
2009-10-05 16:43:00,2.8866,2.88688,2.88169,2.88524,9630000.0
2009-10-05 16:44:00,2.88687,2.88732,2.88521,2.88521,7500000.0
2009-10-05 16:45:00,2.88825,2.88825,2.88384,2.88574,10880000.0
2009-10-05 16:46:00,2.88875,2.88908,2.8859,2.88908,9750000.0
2009-10-05 16:47:00,2.88557,2.88802,2.88535,2.88802,9500000.0
2009-10-05 16:48:00,2.88313,2.88847,2.88313,2.88723,5750000.0
2009-10-05 16:49:00,2.88693,2.88757,2.88347,2.88565,8000000.0
2009-10-05 16:50:00,2.88788,2.88964,2.88506,2.88725,8880000.0
2009-10-05 16:51:00,2.88179,2.88693,2.88179,2.88518,7250000.0
2009-10-05 16:52:00,2.8845,2.88829,2.8817,2.88563,9630000.0
2009-10-05 16:53:00,2.88765,2.88793,2.884,2.88722,7500000.0
2009-10-05 16:54:00,2.88808,2.88808,2.88258,2.88258,8250000.0
2009-10-05 16:55:00,2.88246,2.88658,2.88246,2.88597,7500000.0
2009-10-05 16:56:00,2.88275,2.88665,2.88095,2.88239,9630000.0
2009-10-05 16:57:00,2.88466,2.88466,2.88049,2.88418,8880000.0
2009-10-05 16:58:00,2.8849,2.88496,2.88043,2.88372,8500000.0
2009-10-05 16:59:00,2.88339,2.88462,2.8786,2.8786,8250000.0
2009-10-05 17:00:00,2.87842,2.88186,2.87662,2.87662,9500000.0
2009-10-05 17:01:00,2.87738,2.88036,2.87632,2.87791,7000000.0
2009-10-05 17:02:00,2.87605,2.88161,2.87605,2.87998,7750000.0
2009-10-05 17:03:00,2.87955,2.88054,2.87552,2.88054,5880000.0
2009-10-05 17:04:00,2.88051,2.88073,2.87932,2.87932,6260000.0
2009-10-05 17:05:00,2.87659,2.88053,2.87659,2.8802,9250000.0
2009-10-05 17:06:00,2.88076,2.88086,2.87853,2.88036,7500000.0
2009-10-05 17:07:00,2.87727,2.88073,2.87561,2.87798,8380000.0
2009-10-05 17:08:00,2.87679,2.88193,2.87679,2.88104,9250000.0
2009-10-05 17:09:00,2.88098,2.88098,2.87727,2.87742,8750000.0
2009-10-05 17:10:00,2.87744,2.8808,2.87428,2.8808,5500000.0
2009-10-05 17:11:00,2.88082,2.8818,2.87625,2.88088,8250000.0
2009-10-05 17:12:00,2.878,2.88055,2.87781,2.88055,6750000.0
2009-10-05 17:13:00,2.87709,2.88081,2.87566,2.88081,5750000.0
2009-10-05 17:14:00,2.88189,2.88189,2.87833,2.87833,6500000.0
2009-10-05 17:15:00,2.88023,2.88023,2.87519,2.87993,10250000.0
2009-10-05 17:16:00,2.87801,2.87967,2.87439,2.87967,10000000.0
2009-10-05 17:17:00,2.87751,2.88016,2.8772,2.87987,5250000.0
2009-10-05 17:18:00,2.87483,2.8794,2.87483,2.87928,6250000.0
2009-10-05 17:19:00,2.87515,2.8788,2.87515,2.87854,5500000.0
2009-10-05 17:20:00,2.87554,2.87895,2.87554,2.87726,7010000.0
2009-10-05 17:21:00,2.87883,2.87961,2.87368,2.87961,6880000.0
2009-10-05 17:22:00,2.88035,2.88093,2.8758,2.87998,5750000.0
2009-10-05 17:23:00,2.88174,2.88174,2.87325,2.88001,7130000.0
2009-10-05 17:24:00,2.88067,2.88118,2.87513,2.88107,6500000.0
2009-10-05 17:25:00,2.88115,2.88226,2.87723,2.88083,6880000.0
2009-10-05 17:26:00,2.88132,2.88133,2.87739,2.87739,7000000.0
2009-10-05 17:27:00,2.88002,2.88002,2.87344,2.87971,11750000.0
2009-10-05 17:28:00,2.87983,2.88008,2.8743,2.87747,11000000.0
2009-10-05 17:29:00,2.87923,2.88058,2.87826,2.87969,9000000.0
2009-10-05 17:30:00,2.87806,2.87917,2.87674,2.87687,6250000.0
2009-10-05 17:31:00,2.87869,2.88088,2.87589,2.87826,9500000.0
2009-10-05 17:32:00,2.87747,2.88058,2.87423,2.88058,7750000.0
2009-10-05 17:33:00,2.88063,2.88063,2.87534,2.87534,8250000.0
2009-10-05 17:34:00,2.87608,2.88171,2.8756,2.87964,5750000.0
2009-10-05 17:35:00,2.87557,2.88036,2.87381,2.87952,11130000.0
2009-10-05 17:36:00,2.87556,2.88034,2.87556,2.87946,11750000.0
2009-10-05 17:37:00,2.87814,2.88024,2.87189,2.87672,9000000.0
2009-10-05 17:38:00,2.87694,2.87903,2.87468,2.87618,8500000.0
2009-10-05 17:39:00,2.87749,2.87901,2.87696,2.87697,8000000.0
2009-10-05 17:40:00,2.87943,2.88,2.87758,2.87956,10500000.0
2009-10-05 17:41:00,2.87786,2.88097,2.8721,2.8721,5880000.0
2009-10-05 17:42:00,2.87796,2.87934,2.87735,2.8784,7250000.0
2009-10-05 17:43:00,2.87533,2.87796,2.87055,2.87789,6750000.0
2009-10-05 17:44:00,2.8764,2.87857,2.87537,2.87537,9750000.0
2009-10-05 17:45:00,2.87357,2.87859,2.87357,2.87666,7380000.0
2009-10-05 17:46:00,2.8766,2.87737,2.8726,2.87737,8750000.0
2009-10-05 17:47:00,2.87351,2.87728,2.87351,2.87368,9250000.0
2009-10-05 17:48:00,2.87535,2.87736,2.87268,2.87373,7380000.0
2009-10-05 17:49:00,2.87717,2.87741,2.87437,2.87437,8500000.0
2009-10-05 17:50:00,2.87494,2.87598,2.87068,2.87536,6000000.0
2009-10-05 17:51:00,2.8768,2.87699,2.87054,2.87519,9250000.0
2009-10-05 17:52:00,2.87629,2.87638,2.87334,2.87565,11250000.0
2009-10-05 17:53:00,2.87351,2.87653,2.87351,2.87613,5500000.0
2009-10-05 17:54:00,2.87661,2.87672,2.87188,2.87371,6000000.0
2009-10-05 17:55:00,2.87545,2.87693,2.87391,2.87435,6380000.0
2009-10-05 17:56:00,2.87388,2.87533,2.87201,2.87524,7250000.0
2009-10-05 17:57:00,2.87329,2.87638,2.87128,2.87313,8630000.0
2009-10-05 17:58:00,2.87393,2.8743,2.87153,2.87362,8250000.0
2009-10-05 17:59:00,2.87194,2.87309,2.86803,2.86803,9250000.0
2009-10-05 18:00:00,2.87275,2.87341,2.87044,2.87044,6500000.0
2009-10-05 18:01:00,2.87053,2.87259,2.86724,2.87125,8750000.0
2009-10-05 18:02:00,2.87142,2.87262,2.87075,2.87262,8630000.0
2009-10-05 18:03:00,2.8704,2.87298,2.8704,2.87094,8380000.0
2009-10-05 18:04:00,2.87277,2.87277,2.86977,2.87271,6750000.0
2009-10-05 18:05:00,2.87366,2.87408,2.87032,2.87173,9000000.0
2009-10-05 18:06:00,2.87101,2.87246,2.86914,2.87245,8250000.0
2009-10-05 18:07:00,2.87172,2.87301,2.86933,2.87301,5500000.0
2009-10-05 18:08:00,2.86908,2.873,2.86908,2.873,9750000.0
2009-10-05 18:09:00,2.87285,2.87285,2.86776,2.86776,8630000.0
2009-10-05 18:10:00,2.86795,2.87152,2.86723,2.87152,7500000.0
2009-10-05 18:11:00,2.86928,2.86937,2.86789,2.86911,7510000.0
2009-10-05 18:12:00,2.86967,2.86967,2.86619,2.86864,7380000.0
2009-10-05 18:13:00,2.86972,2.86972,2.86505,2.86888,6250000.0
2009-10-05 18:14:00,2.86962,2.86969,2.86313,2.86969,10380000.0
2009-10-05 18:15:00,2.87005,2.87005,2.86624,2.86968,16380000.0
2009-10-05 18:16:00,2.8697,2.87105,2.8658,2.86617,8250000.0
2009-10-05 18:17:00,2.86777,2.86875,2.86684,2.86692,5500000.0
2009-10-05 18:18:00,2.86994,2.86994,2.86411,2.8663,8500000.0
2009-10-05 18:19:00,2.86895,2.86895,2.86246,2.86618,8510000.0
2009-10-05 18:20:00,2.87217,2.87496,2.86896,2.86962,10750000.0
2009-10-05 18:21:00,2.86932,2.86932,2.86667,2.8688,6000000.0
2009-10-05 18:22:00,2.86909,2.86984,2.864,2.86984,10750000.0
2009-10-05 18:23:00,2.86755,2.871,2.86656,2.86715,11500000.0
2009-10-05 18:24:00,2.86888,2.86888,2.86569,2.86652,8750000.0
2009-10-05 18:25:00,2.86807,2.87776,2.86807,2.86818,12130000.0
2009-10-05 18:26:00,2.86783,2.87445,2.86682,2.86885,6000000.0
2009-10-05 18:27:00,2.86854,2.86854,2.86393,2.86638,6380000.0
2009-10-05 18:28:00,2.86874,2.86963,2.86712,2.86862,12750000.0
2009-10-05 18:29:00,2.86879,2.87003,2.86783,2.87003,5250000.0
2009-10-05 18:30:00,2.86852,2.86962,2.86537,2.86537,12250000.0
2009-10-05 18:31:00,2.87002,2.87042,2.86713,2.86887,6000000.0
2009-10-05 18:32:00,2.86896,2.86996,2.86281,2.86627,14000000.0
2009-10-05 18:33:00,2.86859,2.8702,2.8648,2.8702,7500000.0
2009-10-05 18:34:00,2.86976,2.86976,2.86296,2.8678,10250000.0
2009-10-05 18:35:00,2.86865,2.86957,2.86494,2.86494,6750000.0
2009-10-05 18:36:00,2.86553,2.86909,2.86553,2.86824,6250000.0
2009-10-05 18:37:00,2.86802,2.86903,2.86736,2.8675,10250000.0
2009-10-05 18:38:00,2.86853,2.86922,2.86408,2.86408,7500000.0
2009-10-05 18:39:00,2.86621,2.86845,2.86268,2.86268,5750000.0
2009-10-05 18:40:00,2.86661,2.8669,2.86039,2.86311,6750000.0
2009-10-05 18:41:00,2.86546,2.86598,2.86378,2.86407,9000000.0
2009-10-05 18:42:00,2.86671,2.86692,2.86238,2.86567,8000000.0
2009-10-05 18:43:00,2.86616,2.86683,2.86451,2.86616,9750000.0
2009-10-05 18:44:00,2.86393,2.86741,2.86393,2.86659,8000000.0
2009-10-05 18:45:00,2.86755,2.86755,2.86221,2.86745,7000000.0
2009-10-05 18:46:00,2.86633,2.86744,2.86321,2.86665,9010000.0
2009-10-05 18:47:00,2.86786,2.86797,2.86218,2.86218,9000000.0
2009-10-05 18:48:00,2.86635,2.86686,2.86401,2.86521,8000000.0
2009-10-05 18:49:00,2.86479,2.86592,2.86218,2.86557,5500000.0
2009-10-05 18:50:00,2.865,2.86642,2.86358,2.86427,10000000.0
2009-10-05 18:51:00,2.86551,2.86551,2.86326,2.86484,5880000.0
2009-10-05 18:52:00,2.8659,2.8659,2.86239,2.86473,9880000.0
2009-10-05 18:53:00,2.86392,2.86688,2.86221,2.86667,8750000.0
2009-10-05 18:54:00,2.86373,2.86683,2.86218,2.86218,9000000.0
2009-10-05 18:55:00,2.86433,2.86553,2.86433,2.86551,6130000.0
2009-10-05 18:56:00,2.86344,2.866,2.85993,2.866,7500000.0
2009-10-05 18:57:00,2.86548,2.86642,2.86376,2.86594,5500000.0
2009-10-05 18:58:00,2.86394,2.8664,2.86299,2.86621,8250000.0
2009-10-05 18:59:00,2.8652,2.86681,2.86291,2.86291,8000000.0
2009-10-05 19:00:00,2.86224,2.8662,2.86224,2.86427,6250000.0
2009-10-05 19:01:00,2.86386,2.86563,2.85982,2.86183,11130000.0
2009-10-05 19:02:00,2.86501,2.86501,2.86096,2.86292,6000000.0
2009-10-05 19:03:00,2.86613,2.86613,2.8605,2.86155,5500000.0
2009-10-05 19:04:00,2.86559,2.86559,2.86106,2.86167,8250000.0
2009-10-05 19:05:00,2.86432,2.86584,2.86377,2.86529,6250000.0
2009-10-05 19:06:00,2.86522,2.86522,2.86088,2.86502,9000000.0
2009-10-05 19:07:00,2.86326,2.86607,2.86326,2.86585,8750000.0
2009-10-05 19:08:00,2.86327,2.8658,2.86244,2.86562,9750000.0
2009-10-05 19:09:00,2.86612,2.86612,2.86368,2.86541,9750000.0
2009-10-05 19:10:00,2.86527,2.86527,2.86087,2.86378,6500000.0
2009-10-05 19:11:00,2.8631,2.86603,2.86106,2.86298,8000000.0
2009-10-05 19:12:00,2.8649,2.86552,2.86013,2.86551,10000000.0
2009-10-05 19:13:00,2.8659,2.86593,2.86057,2.86497,11250000.0
2009-10-05 19:14:00,2.86579,2.86579,2.8596,2.86077,10000000.0
2009-10-05 19:15:00,2.86518,2.86518,2.86196,2.8626,9750000.0
2009-10-05 19:16:00,2.8652,2.8652,2.85922,2.86265,8500000.0
2009-10-05 19:17:00,2.862,2.86404,2.8604,2.86224,6000000.0
2009-10-05 19:18:00,2.86387,2.86416,2.86071,2.86071,6000000.0
2009-10-05 19:19:00,2.86457,2.86563,2.86165,2.86454,10630000.0
2009-10-05 19:20:00,2.86281,2.8642,2.86281,2.8642,8750000.0
2009-10-05 19:21:00,2.86346,2.86473,2.86258,2.86385,5250000.0
2009-10-05 19:22:00,2.8629,2.86389,2.86217,2.86217,5250000.0
2009-10-05 19:23:00,2.86397,2.86404,2.85911,2.86358,9500000.0
2009-10-05 19:24:00,2.86277,2.86407,2.85716,2.86398,6380000.0
2009-10-05 19:25:00,2.86167,2.86382,2.85886,2.86382,7250000.0
2009-10-05 19:26:00,2.86111,2.86494,2.86111,2.86203,5500000.0
2009-10-05 19:27:00,2.86352,2.86352,2.86135,2.86318,8500000.0
2009-10-05 19:28:00,2.86136,2.86289,2.85849,2.85849,6750000.0
2009-10-05 19:29:00,2.86058,2.86274,2.85707,2.86249,8750000.0
2009-10-05 19:30:00,2.85836,2.86229,2.85732,2.8613,7000000.0
2009-10-05 19:31:00,2.85945,2.86201,2.85907,2.86201,8750000.0
2009-10-05 19:32:00,2.86275,2.86375,2.85661,2.8621,7000000.0
2009-10-05 19:33:00,2.86098,2.86296,2.85782,2.86089,6250000.0
2009-10-05 19:34:00,2.8629,2.86377,2.86014,2.86152,7380000.0
2009-10-05 19:35:00,2.86034,2.86389,2.86034,2.86389,8750000.0
2009-10-05 19:36:00,2.86279,2.86408,2.86148,2.86404,7500000.0
2009-10-05 19:37:00,2.85989,2.86523,2.85989,2.86359,9630000.0
2009-10-05 19:38:00,2.85953,2.87562,2.85953,2.86569,10500000.0
2009-10-05 19:39:00,2.85831,2.86322,2.85831,2.86284,6250000.0
2009-10-05 19:40:00,2.8634,2.86374,2.85803,2.85886,5500000.0
2009-10-05 19:41:00,2.86172,2.86361,2.85824,2.85824,13250000.0
2009-10-05 19:42:00,2.86249,2.86492,2.86156,2.86304,7000000.0
2009-10-05 19:43:00,2.86181,2.86316,2.8616,2.86316,5630000.0
2009-10-05 19:44:00,2.86275,2.8643,2.85894,2.86367,5500000.0
2009-10-05 19:45:00,2.86176,2.86361,2.8609,2.8609,5750000.0
2009-10-05 19:46:00,2.86397,2.86397,2.85955,2.86299,8500000.0
2009-10-05 19:47:00,2.8608,2.8633,2.86005,2.86273,5250000.0
2009-10-05 19:48:00,2.85779,2.86338,2.85779,2.86338,4880000.0
2009-10-05 19:49:00,2.86347,2.86347,2.85751,2.86244,7750000.0
2009-10-05 19:50:00,2.86649,2.87288,2.85979,2.86049,7750000.0
2009-10-05 19:51:00,2.86342,2.86353,2.85873,2.86024,7000000.0
2009-10-05 19:52:00,2.86308,2.86435,2.85949,2.85949,9500000.0
2009-10-05 19:53:00,2.86115,2.86351,2.85889,2.8625,8000000.0
2009-10-05 19:54:00,2.86281,2.86374,2.86118,2.86374,6750000.0
2009-10-05 19:55:00,2.86297,2.86361,2.85679,2.86303,9000000.0
2009-10-05 19:56:00,2.86097,2.86375,2.85911,2.86141,8000000.0
2009-10-05 19:57:00,2.86266,2.86304,2.86042,2.86132,6500000.0
2009-10-05 19:58:00,2.86321,2.86333,2.85864,2.86283,5250000.0
2009-10-05 19:59:00,2.86143,2.86376,2.86053,2.86376,9630000.0
2009-10-05 20:00:00,2.8641,2.8641,2.86225,2.86374,8500000.0
2009-10-05 20:01:00,2.86462,2.86462,2.86125,2.86435,6000000.0
2009-10-05 20:02:00,2.86223,2.86468,2.86077,2.86468,7500000.0
2009-10-05 20:03:00,2.86489,2.86497,2.86112,2.86497,13000000.0
2009-10-05 20:04:00,2.86398,2.86455,2.86285,2.86455,8500000.0
2009-10-05 20:05:00,2.86251,2.86397,2.86232,2.86232,6750000.0
2009-10-05 20:06:00,2.86376,2.86449,2.86108,2.86396,8500000.0
2009-10-05 20:07:00,2.86247,2.86455,2.85995,2.86455,5750000.0
2009-10-05 20:08:00,2.86253,2.86464,2.86142,2.86203,7500000.0
2009-10-05 20:09:00,2.86189,2.86524,2.85955,2.86524,9000000.0
2009-10-05 20:10:00,2.85985,2.86465,2.85839,2.8643,7750000.0
2009-10-05 20:11:00,2.86493,2.86529,2.86001,2.86464,7750000.0
2009-10-05 20:12:00,2.86116,2.86539,2.86001,2.86539,9750000.0
2009-10-05 20:13:00,2.8636,2.86556,2.86331,2.86511,6630000.0
2009-10-05 20:14:00,2.86409,2.8666,2.86118,2.8666,6000000.0
2009-10-05 20:15:00,2.86437,2.86628,2.86227,2.86273,6750000.0
2009-10-05 20:16:00,2.86504,2.86688,2.86272,2.86311,9130000.0
2009-10-05 20:17:00,2.86373,2.8654,2.86159,2.86493,10500000.0
2009-10-05 20:18:00,2.8629,2.86518,2.86155,2.8634,8500000.0
2009-10-05 20:19:00,2.86478,2.86575,2.8607,2.86575,7750000.0
2009-10-05 20:20:00,2.86374,2.86483,2.86084,2.86084,5750000.0
2009-10-05 20:21:00,2.86504,2.86551,2.86137,2.86358,8750000.0
2009-10-05 20:22:00,2.86546,2.86546,2.86317,2.865,7500000.0
2009-10-05 20:23:00,2.86516,2.86522,2.86037,2.86315,13380000.0
2009-10-05 20:24:00,2.86446,2.86603,2.86338,2.86603,6750000.0
2009-10-05 20:25:00,2.86589,2.86593,2.86312,2.86509,5250000.0
2009-10-05 20:26:00,2.862,2.86521,2.86029,2.86494,10880000.0
2009-10-05 20:27:00,2.86483,2.86483,2.86202,2.86289,6750000.0
2009-10-05 20:28:00,2.86497,2.86549,2.85988,2.86549,11750000.0
2009-10-05 20:29:00,2.86401,2.86477,2.86202,2.86299,6750000.0
2009-10-05 20:30:00,2.86061,2.86512,2.86061,2.86281,8500000.0
2009-10-05 20:31:00,2.86368,2.86502,2.86104,2.86359,9130000.0
2009-10-05 20:32:00,2.86398,2.86398,2.8583,2.86335,9750000.0
2009-10-05 20:33:00,2.86253,2.86329,2.86001,2.86239,5500000.0
2009-10-05 20:34:00,2.86207,2.86207,2.85884,2.86091,7750000.0
2009-10-05 20:35:00,2.86082,2.86241,2.85555,2.86241,7880000.0
2009-10-05 20:36:00,2.86034,2.86137,2.8575,2.85879,9000000.0
2009-10-05 20:37:00,2.86146,2.86146,2.85672,2.86003,6750000.0
2009-10-05 20:38:00,2.85888,2.86224,2.85497,2.85876,12750000.0
2009-10-05 20:39:00,2.85937,2.86136,2.85781,2.86115,7500000.0
2009-10-05 20:40:00,2.85728,2.86057,2.85728,2.86057,10750000.0
2009-10-05 20:41:00,2.86017,2.86193,2.85677,2.86106,5500000.0
2009-10-05 20:42:00,2.86072,2.8621,2.86028,2.8621,6250000.0
2009-10-05 20:43:00,2.85494,2.86066,2.85494,2.86066,5750000.0
2009-10-05 20:44:00,2.85853,2.85988,2.85416,2.85885,9250000.0
2009-10-05 20:45:00,2.85894,2.85915,2.85571,2.85798,9250000.0
2009-10-05 20:46:00,2.85924,2.85933,2.85322,2.85322,11130000.0
2009-10-05 20:47:00,2.85527,2.85909,2.85436,2.85909,6500000.0
2009-10-05 20:48:00,2.85727,2.85901,2.85603,2.85646,11130000.0
2009-10-05 20:49:00,2.85518,2.85931,2.8551,2.85697,9000000.0
2009-10-05 20:50:00,2.85787,2.85856,2.8557,2.85577,6380000.0
2009-10-05 20:51:00,2.85832,2.85904,2.8552,2.85904,11380000.0
2009-10-05 20:52:00,2.858,2.85936,2.8564,2.85896,8250000.0
2009-10-05 20:53:00,2.85623,2.85978,2.8529,2.85767,8880000.0
2009-10-05 20:54:00,2.85453,2.85839,2.85453,2.85611,6500000.0
2009-10-05 20:55:00,2.853,2.85724,2.853,2.85415,9130000.0
2009-10-05 20:56:00,2.85659,2.85659,2.85013,2.8533,6000000.0
2009-10-05 20:57:00,2.85667,2.8574,2.85491,2.85491,7750000.0
2009-10-05 20:58:00,2.85771,2.85771,2.85206,2.85232,7380000.0
2009-10-05 20:59:00,2.8562,2.85793,2.85548,2.85711,5880000.0
2009-10-05 21:00:00,2.85596,2.85782,2.85466,2.85466,5630000.0
2009-10-05 21:01:00,2.8573,2.85783,2.8564,2.85744,5500000.0
2009-10-05 21:02:00,2.85767,2.85847,2.8536,2.85413,9750000.0
2009-10-05 21:03:00,2.85422,2.85717,2.85343,2.85638,9500000.0
2009-10-05 21:04:00,2.85524,2.85791,2.8541,2.85712,10000000.0
2009-10-05 21:05:00,2.85881,2.85881,2.85622,2.8582,6500000.0
2009-10-05 21:06:00,2.85842,2.85848,2.85165,2.85165,5500000.0
2009-10-05 21:07:00,2.85499,2.85908,2.85499,2.85575,10750000.0
2009-10-05 21:08:00,2.85859,2.85908,2.85333,2.85615,13380000.0
2009-10-05 21:09:00,2.85708,2.85746,2.85389,2.85566,6880000.0
2009-10-05 21:10:00,2.85543,2.85815,2.85226,2.85656,10250000.0
2009-10-05 21:11:00,2.85746,2.85768,2.85301,2.85768,9760000.0
2009-10-05 21:12:00,2.85284,2.85804,2.85284,2.85783,8250000.0
2009-10-05 21:13:00,2.85703,2.85767,2.85211,2.85755,7250000.0
2009-10-05 21:14:00,2.85699,2.85756,2.85021,2.85756,8500000.0
2009-10-05 21:15:00,2.85813,2.85846,2.85515,2.85515,5250000.0
2009-10-05 21:16:00,2.85834,2.8584,2.85378,2.85776,8380000.0
2009-10-05 21:17:00,2.85809,2.85809,2.85509,2.85772,8250000.0
2009-10-05 21:18:00,2.85846,2.85916,2.85682,2.85682,15260000.0
2009-10-05 21:19:00,2.85791,2.85795,2.85286,2.85773,13000000.0
2009-10-05 21:20:00,2.85851,2.85851,2.85167,2.85757,10000000.0
2009-10-05 21:21:00,2.85795,2.85805,2.85379,2.85805,7880000.0
2009-10-05 21:22:00,2.85778,2.85778,2.8545,2.85566,6000000.0
2009-10-05 21:23:00,2.85794,2.85794,2.85254,2.8579,16000000.0
2009-10-05 21:24:00,2.85792,2.85792,2.85313,2.85684,8380000.0
2009-10-05 21:25:00,2.85449,2.85736,2.85387,2.85705,7250000.0
2009-10-05 21:26:00,2.85742,2.85784,2.8548,2.85673,6380000.0
2009-10-05 21:27:00,2.85553,2.85738,2.85249,2.85249,6250000.0
2009-10-05 21:28:00,2.8566,2.85792,2.85463,2.85732,7250000.0
2009-10-05 21:29:00,2.85446,2.85718,2.85446,2.85718,8500000.0
2009-10-05 21:30:00,2.8557,2.85725,2.85527,2.85725,7250000.0
2009-10-05 21:31:00,2.85704,2.85704,2.85105,2.85105,8750000.0
2009-10-05 21:32:00,2.85646,2.85783,2.85088,2.85601,6500000.0
2009-10-05 21:33:00,2.85721,2.85774,2.85085,2.85671,7750000.0
2009-10-05 21:34:00,2.85745,2.85751,2.8524,2.85725,8380000.0
2009-10-05 21:35:00,2.85521,2.85731,2.85384,2.85384,6000000.0
2009-10-05 21:36:00,2.85715,2.85776,2.85542,2.85776,6500000.0
2009-10-05 21:37:00,2.85702,2.858,2.85279,2.85437,5250000.0
2009-10-05 21:38:00,2.85762,2.85762,2.85593,2.85593,6500000.0
2009-10-05 21:39:00,2.85849,2.85851,2.85344,2.85768,9500000.0
2009-10-05 21:40:00,2.85815,2.8584,2.85552,2.85797,10880000.0
2009-10-05 21:41:00,2.85676,2.85805,2.85371,2.85805,16000000.0
2009-10-05 21:42:00,2.85659,2.85871,2.8535,2.85869,8000000.0
2009-10-05 21:43:00,2.85833,2.85833,2.85454,2.85454,6750000.0
2009-10-05 21:44:00,2.85852,2.85852,2.85587,2.85618,7750000.0
2009-10-05 21:45:00,2.85515,2.85717,2.85265,2.85582,7380000.0
2009-10-05 21:46:00,2.85568,2.8583,2.85568,2.85826,7500000.0
2009-10-05 21:47:00,2.85813,2.85887,2.85502,2.85582,6000000.0
2009-10-05 21:48:00,2.85824,2.85824,2.85497,2.8582,6250000.0
2009-10-05 21:49:00,2.85844,2.85844,2.85347,2.85468,8250000.0
2009-10-05 21:50:00,2.85724,2.85837,2.85226,2.85616,11880000.0
2009-10-05 21:51:00,2.85585,2.85896,2.85361,2.85883,12130000.0
2009-10-05 21:52:00,2.85665,2.85946,2.85508,2.85946,9380000.0
2009-10-05 21:53:00,2.85812,2.85956,2.85719,2.8592,8000000.0
2009-10-05 21:54:00,2.85881,2.85914,2.85322,2.85827,12750000.0
2009-10-05 21:55:00,2.85777,2.85909,2.85678,2.85868,5750000.0
2009-10-05 21:56:00,2.85846,2.85978,2.85632,2.85978,11500000.0
2009-10-05 21:58:00,2.8589,2.85933,2.85662,2.85855,7750000.0
2009-10-05 21:59:00,2.85606,2.859,2.85379,2.85652,10750000.0
2009-10-05 22:00:00,2.85885,2.85885,2.8522,2.8584,19000000.0
2009-10-05 22:01:00,2.85821,2.85891,2.85466,2.85688,6250000.0
2009-10-05 22:02:00,2.85783,2.85843,2.85431,2.85843,11500000.0
2009-10-05 22:03:00,2.8602,2.86056,2.85458,2.85909,9750000.0
2009-10-05 22:04:00,2.86025,2.86254,2.85661,2.85661,14500000.0
2009-10-05 22:05:00,2.86088,2.86285,2.85902,2.86069,7000000.0
2009-10-05 22:06:00,2.85985,2.85985,2.8554,2.85972,13000000.0
2009-10-05 22:07:00,2.86123,2.86123,2.85792,2.85852,15000000.0
2009-10-05 22:08:00,2.86076,2.86276,2.85832,2.86036,15000000.0
2009-10-05 22:09:00,2.86,2.86114,2.85766,2.85766,6250000.0
2009-10-05 22:10:00,2.85515,2.86174,2.85515,2.85918,19500000.0
2009-10-05 22:11:00,2.85946,2.86125,2.85537,2.85983,14500000.0
2009-10-05 22:12:00,2.85918,2.86241,2.85549,2.85549,12000000.0
2009-10-05 22:13:00,2.85969,2.86155,2.85645,2.85882,13750000.0
2009-10-05 22:14:00,2.86005,2.86111,2.85837,2.85912,8250000.0
2009-10-05 22:15:00,2.85817,2.86113,2.85817,2.86113,1750000.0
2009-10-05 22:16:00,2.85827,2.86131,2.85701,2.85934,9250000.0
2009-10-05 22:17:00,2.85717,2.8611,2.85717,2.85938,8500000.0
2009-10-05 22:18:00,2.85896,2.86029,2.85722,2.85899,5750000.0
2009-10-05 22:19:00,2.85749,2.86122,2.85727,2.85777,8750000.0
2009-10-05 22:20:00,2.85808,2.85992,2.85551,2.85874,11750000.0
2009-10-05 22:21:00,2.85912,2.85957,2.85716,2.85803,6250000.0
2009-10-05 22:22:00,2.85439,2.8586,2.85439,2.85827,5500000.0
2009-10-05 22:23:00,2.85901,2.85901,2.85216,2.85722,10250000.0
2009-10-05 22:24:00,2.85256,2.85642,2.85256,2.85535,6000000.0
2009-10-05 22:25:00,2.85595,2.8578,2.8547,2.8578,8500000.0
2009-10-05 22:26:00,2.85541,2.85837,2.85541,2.85545,8500000.0
2009-10-05 22:27:00,2.85464,2.85804,2.85415,2.85723,6130000.0
2009-10-05 22:28:00,2.85476,2.8574,2.85476,2.85677,8750000.0
2009-10-05 22:29:00,2.85725,2.85783,2.85565,2.8557,8750000.0
2009-10-05 22:30:00,2.85702,2.85702,2.85252,2.85252,7750000.0
2009-10-05 22:31:00,2.85418,2.86038,2.85418,2.86038,8500000.0
2009-10-05 22:32:00,2.86185,2.86192,2.85732,2.86192,5880000.0
2009-10-05 22:33:00,2.86186,2.86313,2.85896,2.85995,14250000.0
2009-10-05 22:34:00,2.86279,2.86338,2.85943,2.86338,5250000.0
2009-10-05 22:35:00,2.8619,2.86316,2.85759,2.86053,8000000.0
2009-10-05 22:36:00,2.86072,2.86345,2.85834,2.86027,14000000.0
2009-10-05 22:37:00,2.85968,2.86142,2.85918,2.86005,8500000.0
2009-10-05 22:38:00,2.86393,2.86404,2.86053,2.86148,11250000.0
2009-10-05 22:39:00,2.86059,2.86106,2.85715,2.86106,11750000.0
2009-10-05 22:40:00,2.86215,2.86375,2.86105,2.86117,11750000.0
2009-10-05 22:41:00,2.85768,2.86358,2.85768,2.86358,8750000.0
2009-10-05 22:42:00,2.8607,2.86075,2.8585,2.85968,6000000.0
2009-10-05 22:43:00,2.86022,2.86391,2.86022,2.86024,14000000.0
2009-10-05 22:44:00,2.86063,2.86376,2.85998,2.86238,8880000.0
2009-10-05 22:45:00,2.86159,2.86192,2.86077,2.86167,6750000.0
2009-10-05 22:46:00,2.86131,2.86218,2.85772,2.86132,9250000.0
2009-10-05 22:47:00,2.8642,2.8642,2.85955,2.86053,5500000.0
2009-10-05 22:48:00,2.86277,2.86352,2.85701,2.85814,6130000.0
2009-10-05 22:49:00,2.86072,2.86072,2.85812,2.85853,8750000.0
2009-10-05 22:50:00,2.8604,2.86059,2.85763,2.85966,7000000.0
2009-10-05 22:51:00,2.85829,2.85941,2.85695,2.85695,9500000.0
2009-10-05 22:52:00,2.85969,2.85969,2.85475,2.85475,10250000.0
2009-10-05 22:53:00,2.8595,2.85982,2.85479,2.85859,6250000.0
2009-10-05 22:54:00,2.85841,2.85986,2.85598,2.85948,7250000.0
2009-10-05 22:55:00,2.86054,2.86076,2.85528,2.85528,9000000.0
2009-10-05 22:56:00,2.85953,2.86155,2.85841,2.86155,7750000.0
2009-10-05 22:57:00,2.86124,2.86124,2.85893,2.86088,11750000.0
2009-10-05 22:58:00,2.8607,2.86184,2.85741,2.85866,8380000.0
2009-10-05 22:59:00,2.86065,2.86263,2.85961,2.86198,10250000.0
2009-10-05 23:00:00,2.86008,2.86348,2.85474,2.85805,7500000.0
2009-10-05 23:01:00,2.86171,2.86171,2.85724,2.85781,12750000.0
2009-10-05 23:02:00,2.85714,2.86029,2.85616,2.85851,7500000.0
2009-10-05 23:03:00,2.85904,2.86127,2.85694,2.86127,10500000.0
2009-10-05 23:04:00,2.85865,2.85965,2.85501,2.85906,6630000.0
2009-10-05 23:05:00,2.85904,2.86033,2.85692,2.8586,8500000.0
2009-10-05 23:06:00,2.85907,2.8607,2.85487,2.85899,8500000.0
2009-10-05 23:07:00,2.86077,2.86145,2.85597,2.86145,6630000.0
2009-10-05 23:08:00,2.86028,2.86159,2.85513,2.86159,7750000.0
2009-10-05 23:09:00,2.85828,2.86046,2.85459,2.85921,13130000.0
2009-10-05 23:10:00,2.85802,2.85816,2.85361,2.85433,11250000.0
2009-10-05 23:11:00,2.85801,2.85952,2.85735,2.8587,7750000.0
2009-10-05 23:13:00,2.86015,2.86015,2.85589,2.85589,7000000.0
2009-10-05 23:14:00,2.85941,2.86013,2.85781,2.85892,5750000.0
2009-10-05 23:15:00,2.85876,2.85966,2.85531,2.85901,7000000.0
2009-10-05 23:16:00,2.85929,2.86012,2.85902,2.85927,7500000.0
2009-10-05 23:17:00,2.85856,2.86021,2.85751,2.85849,8500000.0
2009-10-05 23:39:00,2.86023,2.86023,2.85513,2.85826,7000000.0
2009-10-05 23:40:00,2.85821,2.85964,2.8545,2.85964,8500000.0
2009-10-05 23:41:00,2.85804,2.85958,2.85679,2.85724,12500000.0
2009-10-05 23:42:00,2.85927,2.85927,2.85803,2.85917,9000000.0
2009-10-05 23:43:00,2.85783,2.85919,2.85773,2.85817,7500000.0
2009-10-05 23:44:00,2.85704,2.8601,2.85704,2.85888,6000000.0
2009-10-05 23:46:00,2.85612,2.86093,2.8546,2.86093,5250000.0
2009-10-05 23:47:00,2.86203,2.8639,2.86203,2.86263,5750000.0
2009-10-05 23:49:00,2.86207,2.86273,2.85841,2.86273,7130000.0
2009-10-05 23:50:00,2.86135,2.86462,2.86135,2.86462,7000000.0
2009-10-05 23:51:00,2.8618,2.86427,2.85841,2.85841,7880000.0
2009-10-05 23:53:00,2.86078,2.86489,2.85995,2.86241,8750000.0
2009-10-05 23:54:00,2.86179,2.8651,2.85889,2.86277,6500000.0
2009-10-05 23:56:00,2.86118,2.86253,2.85778,2.86127,16000000.0
2009-10-05 23:58:00,2.86151,2.86212,2.85867,2.86148,18250000.0
2009-10-06 00:00:00,2.86158,2.86593,2.8599,2.86187,8000000.0
2009-10-06 00:01:00,2.86138,2.86387,2.86138,2.86301,7750000.0
2009-10-06 00:03:00,2.86084,2.86402,2.86084,2.86402,5880000.0
2009-10-06 00:04:00,2.86173,2.86363,2.86105,2.86191,8880000.0
2009-10-06 00:05:00,2.86186,2.86402,2.85981,2.86147,9750000.0
2009-10-06 00:06:00,2.85814,2.86388,2.85814,2.86388,6500000.0
2009-10-06 00:07:00,2.86225,2.86225,2.85807,2.86188,6750000.0
2009-10-06 00:08:00,2.86167,2.86377,2.86,2.86377,8500000.0
2009-10-06 00:09:00,2.86145,2.86193,2.8612,2.86193,9000000.0
2009-10-06 00:10:00,2.86251,2.86345,2.86092,2.86198,9000000.0
2009-10-06 00:11:00,2.86112,2.86272,2.85801,2.86223,8500000.0
2009-10-06 00:12:00,2.86423,2.86423,2.86209,2.86226,8500000.0
2009-10-06 00:13:00,2.86214,2.86405,2.86214,2.86241,8250000.0
2009-10-06 00:14:00,2.86131,2.86533,2.86061,2.86192,13500000.0
2009-10-06 00:15:00,2.86192,2.86406,2.85922,2.86406,5250000.0
2009-10-06 00:16:00,2.8612,2.86273,2.85917,2.85999,14250000.0
2009-10-06 00:17:00,2.86246,2.86399,2.86005,2.86206,13000000.0
2009-10-06 00:18:00,2.86235,2.86386,2.8612,2.86222,7130000.0
2009-10-06 00:19:00,2.86402,2.86402,2.86132,2.86194,7250000.0
2009-10-06 00:20:00,2.86403,2.86403,2.86097,2.86226,11500000.0
2009-10-06 00:21:00,2.85482,2.86096,2.85482,2.86096,9500000.0
2009-10-06 00:22:00,2.86229,2.8636,2.86098,2.86098,6000000.0
2009-10-06 00:23:00,2.85809,2.86244,2.85794,2.86163,11130000.0
2009-10-06 00:24:00,2.86413,2.86413,2.86008,2.86191,7500000.0
2009-10-06 00:25:00,2.85951,2.86198,2.85802,2.85802,9250000.0
2009-10-06 00:26:00,2.86365,2.86365,2.86066,2.86159,7000000.0
2009-10-06 00:27:00,2.86146,2.86403,2.86106,2.86337,7000000.0
2009-10-06 00:28:00,2.86152,2.86237,2.85837,2.86237,9000000.0
2009-10-06 00:29:00,2.86252,2.86343,2.85918,2.85918,10760000.0
2009-10-06 00:30:00,2.86146,2.86153,2.85819,2.86153,7750000.0
2009-10-06 00:31:00,2.85899,2.86319,2.85899,2.86027,9250000.0
2009-10-06 00:32:00,2.86179,2.86242,2.85817,2.85817,8250000.0
2009-10-06 00:33:00,2.86279,2.86279,2.8582,2.86233,7750000.0
2009-10-06 00:34:00,2.86281,2.86428,2.86073,2.86222,5630000.0
2009-10-06 00:36:00,2.86173,2.86274,2.86138,2.86274,8260000.0
2009-10-06 00:38:00,2.86186,2.86186,2.85638,2.85705,10000000.0
2009-10-06 00:39:00,2.86149,2.86491,2.86149,2.86265,7750000.0
2009-10-06 00:40:00,2.85983,2.86223,2.85973,2.86142,6250000.0
2009-10-06 00:41:00,2.86323,2.86537,2.86132,2.86537,8380000.0
2009-10-06 00:42:00,2.85928,2.86135,2.85885,2.86135,7500000.0
2009-10-06 00:43:00,2.86302,2.86302,2.85895,2.86273,9000000.0
2009-10-06 00:44:00,2.86161,2.86222,2.85738,2.86222,12250000.0
2009-10-06 00:45:00,2.86046,2.86286,2.86044,2.86208,5250000.0
2009-10-06 00:46:00,2.86256,2.86363,2.86067,2.86327,6630000.0
2009-10-06 00:47:00,2.86098,2.86404,2.86098,2.86209,9500000.0
2009-10-06 00:48:00,2.86204,2.86539,2.86029,2.86029,6500000.0
2009-10-06 00:49:00,2.86161,2.86185,2.85931,2.86144,9500000.0
2009-10-06 00:50:00,2.86548,2.86567,2.86382,2.86447,7750000.0
2009-10-06 00:52:00,2.865,2.86526,2.86313,2.86501,9000000.0
2009-10-06 00:53:00,2.86109,2.86224,2.85581,2.85988,13380000.0
2009-10-06 00:54:00,2.86075,2.86075,2.85541,2.85541,8750000.0
2009-10-06 00:55:00,2.86117,2.86432,2.85903,2.86047,9250000.0
2009-10-06 00:56:00,2.85733,2.8616,2.85719,2.86132,7000000.0
2009-10-06 00:57:00,2.85804,2.86223,2.85804,2.86014,7130000.0
2009-10-06 00:59:00,2.86415,2.86415,2.85929,2.86209,9750000.0
2009-10-06 01:00:00,2.86182,2.86489,2.86092,2.86489,12750000.0
2009-10-06 01:02:00,2.86251,2.86293,2.85898,2.86252,6130000.0
2009-10-06 01:03:00,2.86162,2.86193,2.85843,2.86111,12000000.0
2009-10-06 01:04:00,2.86158,2.86266,2.85779,2.86166,5750000.0
2009-10-06 01:05:00,2.8616,2.86386,2.86111,2.86266,10000000.0
2009-10-06 01:06:00,2.86197,2.86547,2.85991,2.85991,9750000.0
2009-10-06 01:07:00,2.85817,2.86202,2.85705,2.86202,7750000.0
2009-10-06 01:08:00,2.8613,2.86131,2.85852,2.85852,9000000.0
2009-10-06 01:09:00,2.86453,2.86555,2.86111,2.86323,9750000.0
2009-10-06 01:10:00,2.85968,2.86193,2.85778,2.86132,10880000.0
2009-10-06 01:11:00,2.86061,2.86231,2.85779,2.86206,8630000.0
2009-10-06 01:12:00,2.86199,2.86277,2.85986,2.86158,7750000.0
2009-10-06 01:13:00,2.86198,2.86198,2.86045,2.861,5250000.0
2009-10-06 01:14:00,2.86244,2.86344,2.86004,2.86339,8500000.0
2009-10-06 01:15:00,2.86173,2.8639,2.85903,2.8639,7880000.0
2009-10-06 01:16:00,2.86273,2.8638,2.86188,2.86188,5500000.0
2009-10-06 01:17:00,2.86253,2.86308,2.85771,2.8614,6630000.0
2009-10-06 01:18:00,2.86112,2.86315,2.85835,2.85835,8500000.0
2009-10-06 01:19:00,2.85874,2.86299,2.85874,2.86229,13250000.0
2009-10-06 01:20:00,2.86168,2.86173,2.8605,2.86082,10250000.0
2009-10-06 01:21:00,2.86109,2.86354,2.85924,2.86354,5750000.0
2009-10-06 01:22:00,2.8611,2.8611,2.85921,2.86103,5500000.0
2009-10-06 01:23:00,2.85957,2.86285,2.85738,2.85738,11500000.0
2009-10-06 01:24:00,2.86008,2.86064,2.85696,2.86064,7010000.0
2009-10-06 01:25:00,2.86076,2.86183,2.85904,2.86127,9380000.0
2009-10-06 01:26:00,2.86051,2.86362,2.85889,2.86312,5880000.0
2009-10-06 01:27:00,2.86103,2.86153,2.85798,2.86126,10000000.0
2009-10-06 01:28:00,2.86444,2.86445,2.85997,2.86381,21250000.0
2009-10-06 01:29:00,2.86061,2.86061,2.8563,2.85771,5500000.0
2009-10-06 01:30:00,2.86072,2.8651,2.85862,2.86475,9750000.0
2009-10-06 01:31:00,2.85791,2.86347,2.85791,2.86347,20130000.0
2009-10-06 01:32:00,2.86116,2.86382,2.85718,2.86382,11880000.0
2009-10-06 01:33:00,2.86246,2.8649,2.85826,2.86244,22000000.0
2009-10-06 01:34:00,2.86091,2.86091,2.85962,2.86027,7500000.0
2009-10-06 01:35:00,2.86037,2.86339,2.86037,2.86111,14130000.0
2009-10-06 01:36:00,2.86104,2.86388,2.86056,2.86306,11750000.0
2009-10-06 01:37:00,2.8625,2.86319,2.85944,2.86127,16250000.0
2009-10-06 01:38:00,2.85717,2.86018,2.85717,2.85969,7500000.0
2009-10-06 01:39:00,2.86463,2.86463,2.86057,2.86453,11500000.0
2009-10-06 01:40:00,2.85846,2.86224,2.85734,2.86177,8500000.0
2009-10-06 01:41:00,2.86128,2.86312,2.8592,2.86312,7250000.0
2009-10-06 01:42:00,2.86156,2.86406,2.86156,2.86197,7750000.0
2009-10-06 01:43:00,2.85942,2.86242,2.85942,2.86113,8380000.0
2009-10-06 01:44:00,2.85952,2.86328,2.85952,2.86122,6750000.0
2009-10-06 01:45:00,2.86073,2.86323,2.85734,2.86164,10750000.0
2009-10-06 01:46:00,2.86238,2.86453,2.86237,2.86422,9630000.0
2009-10-06 01:47:00,2.86111,2.86392,2.85919,2.86392,5500000.0
2009-10-06 01:48:00,2.86016,2.8604,2.85967,2.85972,11500000.0
2009-10-06 01:49:00,2.86041,2.86284,2.85911,2.86284,7000000.0
2009-10-06 01:50:00,2.85809,2.86199,2.85809,2.86136,6250000.0
2009-10-06 01:51:00,2.85834,2.86324,2.85834,2.86324,6000000.0
2009-10-06 01:52:00,2.86043,2.86347,2.85954,2.86347,6000000.0
2009-10-06 01:54:00,2.85747,2.86333,2.85747,2.86333,7000000.0
2009-10-06 01:55:00,2.85991,2.86239,2.85918,2.86093,7000000.0
2009-10-06 01:56:00,2.86084,2.86267,2.85728,2.86077,9500000.0
2009-10-06 01:58:00,2.86111,2.86306,2.86031,2.86306,6000000.0
2009-10-06 02:01:00,2.85931,2.86016,2.85607,2.85607,6500000.0
2009-10-06 02:02:00,2.85986,2.86221,2.85912,2.85988,7750000.0
2009-10-06 02:03:00,2.85965,2.86223,2.85941,2.85941,6500000.0
2009-10-06 02:04:00,2.86006,2.86079,2.85846,2.8593,7750000.0
2009-10-06 02:05:00,2.85984,2.8625,2.85693,2.8625,13500000.0
2009-10-06 02:06:00,2.86002,2.86002,2.85466,2.85764,7500000.0
2009-10-06 02:07:00,2.85975,2.8608,2.85781,2.85987,6500000.0
2009-10-06 02:08:00,2.86051,2.86219,2.86047,2.86219,8500000.0
2009-10-06 02:09:00,2.85681,2.86159,2.85681,2.86159,23760000.0
2009-10-06 02:10:00,2.85438,2.8628,2.85438,2.8628,9000000.0
2009-10-06 02:12:00,2.86111,2.86122,2.85688,2.86122,7880000.0
2009-10-06 02:13:00,2.85907,2.86211,2.85784,2.85885,9750000.0
2009-10-06 02:14:00,2.861,2.8617,2.85848,2.85848,5500000.0
2009-10-06 02:15:00,2.86265,2.86265,2.85694,2.85971,8500000.0
2009-10-06 02:16:00,2.85908,2.86184,2.85898,2.86076,13000000.0
2009-10-06 02:17:00,2.86121,2.86302,2.85657,2.86302,13000000.0
2009-10-06 02:18:00,2.85711,2.86117,2.85711,2.85937,12250000.0
2009-10-06 02:19:00,2.86164,2.86164,2.85612,2.85807,6000000.0
2009-10-06 02:20:00,2.8613,2.87116,2.86025,2.86025,10880000.0
2009-10-06 02:21:00,2.86174,2.86367,2.85954,2.86367,7130000.0
2009-10-06 02:22:00,2.85829,2.86313,2.85668,2.86294,6500000.0
2009-10-06 02:23:00,2.85828,2.86078,2.85633,2.85992,10250000.0
2009-10-06 02:24:00,2.85881,2.86207,2.85702,2.85702,8250000.0
2009-10-06 02:25:00,2.86309,2.86323,2.85968,2.86319,11880000.0
2009-10-06 02:26:00,2.86122,2.86122,2.85469,2.86099,6630000.0
2009-10-06 02:27:00,2.85792,2.86271,2.85792,2.86271,6500000.0
2009-10-06 02:28:00,2.85844,2.86216,2.85839,2.86216,9000000.0
2009-10-06 02:29:00,2.86054,2.86218,2.85997,2.86072,6380000.0
2009-10-06 02:30:00,2.86085,2.86093,2.8564,2.85853,12250000.0
2009-10-06 02:31:00,2.85715,2.86205,2.85715,2.86069,8500000.0
2009-10-06 02:32:00,2.85705,2.86114,2.85611,2.86114,7500000.0
2009-10-06 02:33:00,2.8576,2.86223,2.85697,2.85818,10500000.0
2009-10-06 02:34:00,2.86026,2.86259,2.85782,2.86259,14750000.0
2009-10-06 02:35:00,2.86031,2.86089,2.85798,2.86044,7750000.0
2009-10-06 02:36:00,2.86217,2.86249,2.85869,2.86002,7000000.0
2009-10-06 02:37:00,2.86086,2.86174,2.85694,2.85694,9000000.0
2009-10-06 02:38:00,2.86168,2.86191,2.85581,2.85581,9000000.0
2009-10-06 02:39:00,2.85961,2.86176,2.85799,2.86097,7000000.0
2009-10-06 02:40:00,2.85951,2.86107,2.85609,2.85845,5630000.0
2009-10-06 02:41:00,2.85987,2.86252,2.85987,2.86225,8250000.0
2009-10-06 02:42:00,2.85964,2.85966,2.85461,2.85966,9250000.0
2009-10-06 02:43:00,2.86044,2.86287,2.85684,2.86214,19130000.0
2009-10-06 02:44:00,2.85811,2.8624,2.85642,2.86006,5500000.0
2009-10-06 02:45:00,2.86007,2.86315,2.85872,2.85923,6000000.0
2009-10-06 02:46:00,2.85812,2.86352,2.85812,2.86161,15000000.0
2009-10-06 02:47:00,2.85978,2.86052,2.85436,2.85995,8500000.0
2009-10-06 02:48:00,2.86178,2.86178,2.85518,2.85976,20380000.0
2009-10-06 02:49:00,2.85922,2.86035,2.85582,2.86035,9260000.0
2009-10-06 02:50:00,2.8598,2.86336,2.8598,2.86336,5750000.0
2009-10-06 02:51:00,2.85836,2.86193,2.85529,2.86193,13250000.0
2009-10-06 02:52:00,2.85903,2.86027,2.85647,2.85647,11750000.0
2009-10-06 02:53:00,2.85686,2.85757,2.85441,2.85571,9000000.0
2009-10-06 02:54:00,2.85609,2.85968,2.85443,2.85926,8760000.0
2009-10-06 02:55:00,2.8595,2.86241,2.85854,2.86241,9000000.0
2009-10-06 02:56:00,2.86041,2.8606,2.86013,2.8604,5250000.0
2009-10-06 02:57:00,2.86012,2.86224,2.8584,2.86005,8500000.0
2009-10-06 02:58:00,2.8609,2.86163,2.85855,2.86096,7750000.0
2009-10-06 02:59:00,2.86013,2.86179,2.85363,2.86179,11630000.0
2009-10-06 03:00:00,2.85975,2.86251,2.85719,2.86251,7630000.0
2009-10-06 03:01:00,2.86105,2.86168,2.85778,2.86023,6000000.0
2009-10-06 03:02:00,2.86313,2.86313,2.85758,2.86035,12000000.0
2009-10-06 03:03:00,2.8595,2.86243,2.85899,2.86063,7000000.0
2009-10-06 03:04:00,2.85953,2.86224,2.8571,2.85822,15250000.0
2009-10-06 03:05:00,2.85862,2.86243,2.85862,2.86243,8500000.0
2009-10-06 03:07:00,2.8633,2.86373,2.86236,2.8631,9000000.0
2009-10-06 03:08:00,2.85486,2.86106,2.85486,2.85961,9000000.0
2009-10-06 03:09:00,2.85773,2.86237,2.85726,2.85726,7250000.0
2009-10-06 03:10:00,2.85962,2.86222,2.85559,2.85559,7250000.0
2009-10-06 03:11:00,2.85889,2.86085,2.85558,2.85726,11500000.0
2009-10-06 03:12:00,2.85859,2.86098,2.85758,2.85758,5750000.0
2009-10-06 03:13:00,2.85841,2.86005,2.85744,2.85845,9250000.0
2009-10-06 03:14:00,2.8587,2.86099,2.85343,2.85591,10750000.0
2009-10-06 03:15:00,2.85856,2.85927,2.85566,2.85566,6630000.0
2009-10-06 03:16:00,2.85724,2.86088,2.85509,2.86043,5500000.0
2009-10-06 03:17:00,2.85773,2.86004,2.85541,2.86004,9250000.0
2009-10-06 03:18:00,2.85813,2.85996,2.8574,2.85796,5750000.0
2009-10-06 03:19:00,2.85629,2.85983,2.85588,2.8584,5250000.0
2009-10-06 03:20:00,2.85877,2.85962,2.85753,2.85962,12000000.0
2009-10-06 03:21:00,2.85744,2.85944,2.85656,2.85772,5250000.0
2009-10-06 03:22:00,2.85742,2.8603,2.85654,2.85989,8500000.0
2009-10-06 03:23:00,2.85862,2.85931,2.85329,2.85785,5880000.0
2009-10-06 03:24:00,2.85588,2.86139,2.85588,2.86139,5500000.0
2009-10-06 03:25:00,2.85815,2.85972,2.85381,2.85619,9250000.0
2009-10-06 03:26:00,2.85843,2.86167,2.85594,2.86034,18750000.0
2009-10-06 03:27:00,2.85723,2.85996,2.85597,2.85605,5500000.0
2009-10-06 03:28:00,2.85642,2.85954,2.85605,2.85605,7000000.0
2009-10-06 03:29:00,2.85919,2.85956,2.85637,2.85956,9000000.0
2009-10-06 03:30:00,2.85828,2.85854,2.85186,2.85752,8500000.0
2009-10-06 03:31:00,2.85815,2.86018,2.8534,2.86018,20000000.0
2009-10-06 03:32:00,2.85721,2.86059,2.85609,2.86059,5750000.0
2009-10-06 03:33:00,2.85848,2.8593,2.8555,2.8574,7500000.0
2009-10-06 03:34:00,2.85675,2.85922,2.85443,2.85555,10000000.0
2009-10-06 03:35:00,2.86047,2.86047,2.85582,2.85866,10250000.0
2009-10-06 03:36:00,2.85575,2.85998,2.85575,2.85877,8880000.0
2009-10-06 03:37:00,2.85769,2.86011,2.85443,2.85995,8750000.0
2009-10-06 03:38:00,2.85727,2.8593,2.85441,2.8593,5250000.0
2009-10-06 03:39:00,2.85871,2.85936,2.85674,2.85761,12130000.0
2009-10-06 03:40:00,2.8588,2.8588,2.85114,2.85865,11250000.0
2009-10-06 03:41:00,2.85836,2.85836,2.85486,2.85731,8250000.0
2009-10-06 03:42:00,2.85691,2.85869,2.85221,2.85509,9250000.0
2009-10-06 03:43:00,2.85363,2.85828,2.85363,2.85634,12250000.0
2009-10-06 03:44:00,2.85772,2.85772,2.8523,2.8523,9750000.0
2009-10-06 03:45:00,2.85802,2.85802,2.85125,2.85464,10130000.0
2009-10-06 03:46:00,2.8558,2.85694,2.85397,2.85448,5250000.0
2009-10-06 03:47:00,2.85746,2.85919,2.85336,2.85814,14130000.0
2009-10-06 03:48:00,2.85856,2.85881,2.85448,2.85822,6750000.0
2009-10-06 03:49:00,2.85854,2.85882,2.85376,2.85827,6250000.0
2009-10-06 03:50:00,2.85818,2.85818,2.8544,2.85472,10000000.0
2009-10-06 03:51:00,2.85419,2.85659,2.85419,2.85577,6250000.0
2009-10-06 03:52:00,2.85738,2.85872,2.85312,2.85456,7750000.0
2009-10-06 03:53:00,2.85865,2.85865,2.85146,2.85391,7250000.0
2009-10-06 03:54:00,2.85743,2.85833,2.8549,2.85833,11500000.0
2009-10-06 03:55:00,2.85282,2.85675,2.85282,2.85376,5500000.0
2009-10-06 03:56:00,2.85412,2.85726,2.85352,2.85352,11500000.0
2009-10-06 03:57:00,2.85028,2.85863,2.85028,2.85863,11000000.0
2009-10-06 03:58:00,2.85795,2.85834,2.85369,2.85369,8500000.0
2009-10-06 03:59:00,2.85824,2.85839,2.85089,2.85405,8500000.0
2009-10-06 04:00:00,2.8556,2.8569,2.85344,2.8569,7000000.0
2009-10-06 04:01:00,2.85658,2.85824,2.85409,2.85791,10000000.0
2009-10-06 04:02:00,2.85678,2.857,2.8531,2.8565,6000000.0
2009-10-06 04:03:00,2.85757,2.85874,2.85019,2.855,11500000.0
2009-10-06 04:04:00,2.85787,2.85866,2.85492,2.85492,13250000.0
2009-10-06 04:05:00,2.8571,2.8574,2.85514,2.85727,7500000.0
2009-10-06 04:06:00,2.85484,2.85843,2.85226,2.85555,7000000.0
2009-10-06 04:07:00,2.85396,2.85786,2.85306,2.85306,6000000.0
2009-10-06 04:08:00,2.85634,2.85781,2.85089,2.85452,9250000.0
2009-10-06 04:09:00,2.85725,2.85817,2.85316,2.85817,7880000.0
2009-10-06 04:10:00,2.85836,2.85836,2.85477,2.85802,5500000.0
2009-10-06 04:11:00,2.85758,2.85788,2.85246,2.85246,13250000.0
2009-10-06 04:12:00,2.85462,2.85607,2.85462,2.85513,6500000.0
2009-10-06 04:13:00,2.85232,2.85637,2.8511,2.85528,7380000.0
2009-10-06 04:14:00,2.85714,2.85743,2.85062,2.85062,9000000.0
2009-10-06 04:15:00,2.85159,2.85783,2.85085,2.85504,10250000.0
2009-10-06 04:16:00,2.85794,2.85794,2.85255,2.85775,9000000.0
2009-10-06 04:17:00,2.85566,2.85742,2.85327,2.85742,9500000.0
2009-10-06 04:18:00,2.85725,2.85801,2.85341,2.85739,10750000.0
2009-10-06 04:19:00,2.85662,2.85822,2.85298,2.85822,8750000.0
2009-10-06 04:20:00,2.85627,2.85765,2.85579,2.85579,5500000.0
2009-10-06 04:21:00,2.85858,2.859,2.85499,2.85666,7250000.0
2009-10-06 04:22:00,2.85183,2.86072,2.85183,2.86045,6500000.0
2009-10-06 04:23:00,2.86093,2.86093,2.85314,2.85481,12000000.0
2009-10-06 04:24:00,2.85252,2.85928,2.85252,2.85525,9750000.0
2009-10-06 04:25:00,2.85765,2.85905,2.85502,2.8574,11250000.0
2009-10-06 04:26:00,2.84956,2.85774,2.84956,2.85697,6880000.0
2009-10-06 04:27:00,2.85763,2.85795,2.85443,2.85446,7500000.0
2009-10-06 04:28:00,2.85388,2.85772,2.85388,2.85508,8510000.0
2009-10-06 04:29:00,2.85587,2.85725,2.85217,2.85252,13250000.0
2009-10-06 04:30:00,2.85422,2.85848,2.84955,2.85848,6500000.0
2009-10-06 04:31:00,2.85821,2.85821,2.85367,2.85758,8630000.0
2009-10-06 04:32:00,2.85481,2.85743,2.85257,2.85533,11750000.0
2009-10-06 04:33:00,2.85591,2.85661,2.85131,2.85131,6000000.0
2009-10-06 04:34:00,2.85569,2.85814,2.85398,2.85398,14500000.0
2009-10-06 04:35:00,2.85214,2.85602,2.85214,2.85602,5250000.0
2009-10-06 04:36:00,2.84982,2.85615,2.84982,2.85615,7750000.0
2009-10-06 04:37:00,2.85752,2.85752,2.85222,2.85222,9500000.0
2009-10-06 04:38:00,2.85506,2.85708,2.85249,2.85249,7000000.0
2009-10-06 04:39:00,2.85535,2.85781,2.85355,2.85773,8500000.0
2009-10-06 04:40:00,2.85488,2.85549,2.85224,2.85231,8880000.0
2009-10-06 04:41:00,2.85064,2.85538,2.85064,2.85405,5500000.0
2009-10-06 04:42:00,2.84988,2.85506,2.84988,2.85296,6630000.0
2009-10-06 04:43:00,2.85087,2.85489,2.84992,2.85232,8000000.0
2009-10-06 04:44:00,2.85473,2.85613,2.85069,2.85613,6500000.0
2009-10-06 04:45:00,2.85533,2.85549,2.85011,2.85549,8500000.0
2009-10-06 04:46:00,2.85164,2.85636,2.84875,2.85636,5500000.0
2009-10-06 04:47:00,2.85484,2.85695,2.85088,2.85377,11130000.0
2009-10-06 04:48:00,2.8575,2.8575,2.85149,2.85438,8500000.0
2009-10-06 04:49:00,2.85142,2.85701,2.85142,2.85701,8250000.0
2009-10-06 04:50:00,2.85253,2.85682,2.84873,2.8555,7250000.0
2009-10-06 04:51:00,2.8571,2.85743,2.85131,2.85608,9000000.0
2009-10-06 04:52:00,2.85171,2.85688,2.85171,2.85688,4500000.0
2009-10-06 04:53:00,2.85399,2.85675,2.85069,2.85657,7750000.0
2009-10-06 04:54:00,2.84985,2.85652,2.84964,2.85652,8000000.0
2009-10-06 04:55:00,2.85754,2.85754,2.85293,2.85529,8500000.0
2009-10-06 04:56:00,2.85548,2.8568,2.85304,2.85458,10500000.0
2009-10-06 04:57:00,2.85785,2.85785,2.85384,2.85384,7000000.0
2009-10-06 04:58:00,2.85547,2.8577,2.85208,2.8577,7750000.0
2009-10-06 04:59:00,2.85438,2.8576,2.85343,2.85343,8250000.0
2009-10-06 05:00:00,2.85419,2.85834,2.85352,2.85516,6880000.0
2009-10-06 05:01:00,2.85779,2.85779,2.85368,2.85368,5880000.0
2009-10-06 05:02:00,2.8552,2.85657,2.8521,2.8521,7750000.0
2009-10-06 05:03:00,2.85766,2.85799,2.852,2.85413,7380000.0
2009-10-06 05:04:00,2.85906,2.85906,2.8519,2.85682,6500000.0
2009-10-06 05:05:00,2.85861,2.85861,2.85433,2.85642,14750000.0
2009-10-06 05:06:00,2.85301,2.85665,2.85046,2.85512,9750000.0
2009-10-06 05:07:00,2.85697,2.85782,2.85131,2.85782,9260000.0
2009-10-06 05:08:00,2.85379,2.85694,2.85369,2.8549,7380000.0
2009-10-06 05:09:00,2.85412,2.85875,2.85325,2.85875,8500000.0
2009-10-06 05:10:00,2.85511,2.85629,2.85067,2.85561,8500000.0
2009-10-06 05:11:00,2.85242,2.85748,2.85242,2.85679,6130000.0
2009-10-06 05:12:00,2.85165,2.85694,2.85165,2.85448,9000000.0
2009-10-06 05:13:00,2.85311,2.85659,2.85192,2.85517,10630000.0
2009-10-06 05:14:00,2.85715,2.85737,2.85403,2.85697,8500000.0
2009-10-06 05:15:00,2.85139,2.85667,2.85139,2.85667,5250000.0
2009-10-06 05:16:00,2.85477,2.85638,2.84952,2.85611,10250000.0
2009-10-06 05:17:00,2.85783,2.85789,2.8537,2.8538,11250000.0
2009-10-06 05:18:00,2.85704,2.85705,2.84956,2.85652,9250000.0
2009-10-06 05:19:00,2.85318,2.85784,2.8496,2.85732,6380000.0
2009-10-06 05:20:00,2.85721,2.85721,2.85313,2.85531,5500000.0
2009-10-06 05:21:00,2.85289,2.8556,2.8521,2.8556,6000000.0
2009-10-06 05:22:00,2.85574,2.85574,2.85175,2.85224,13500000.0
2009-10-06 05:23:00,2.85261,2.85731,2.85184,2.85731,5510000.0
2009-10-06 05:24:00,2.85641,2.85645,2.85266,2.85645,11130000.0
2009-10-06 05:25:00,2.85593,2.85665,2.85186,2.85381,8500000.0
2009-10-06 05:26:00,2.85298,2.8563,2.85263,2.85405,8500000.0
2009-10-06 05:27:00,2.85465,2.85657,2.85063,2.85396,7250000.0
2009-10-06 05:28:00,2.85021,2.85557,2.85021,2.85353,8880000.0
2009-10-06 05:29:00,2.85435,2.85754,2.85238,2.85754,9130000.0
2009-10-06 05:30:00,2.85863,2.85863,2.84995,2.85481,12630000.0
2009-10-06 05:31:00,2.85399,2.85617,2.84861,2.85445,8750000.0
2009-10-06 05:32:00,2.85509,2.85509,2.84808,2.85266,6000000.0
2009-10-06 05:33:00,2.85537,2.85537,2.848,2.85358,6750000.0
2009-10-06 05:34:00,2.85203,2.85512,2.84931,2.85512,11250000.0
2009-10-06 05:35:00,2.85269,2.85278,2.85077,2.85215,5750000.0
2009-10-06 05:36:00,2.85323,2.85595,2.84952,2.85595,12500000.0
2009-10-06 05:37:00,2.85231,2.85375,2.8485,2.85241,6000000.0
2009-10-06 05:38:00,2.8556,2.85611,2.85102,2.85552,10750000.0
2009-10-06 05:39:00,2.85532,2.85611,2.85133,2.85611,7250000.0
2009-10-06 05:40:00,2.85097,2.85481,2.85097,2.85118,9630000.0
2009-10-06 05:41:00,2.85653,2.85678,2.85159,2.85423,9750000.0
2009-10-06 05:42:00,2.8488,2.85613,2.8488,2.85234,5750000.0
2009-10-06 05:43:00,2.85387,2.85578,2.8504,2.85351,12000000.0
2009-10-06 05:44:00,2.85154,2.85404,2.84932,2.85107,9630000.0
2009-10-06 05:45:00,2.85177,2.85571,2.85141,2.85557,9000000.0
2009-10-06 05:46:00,2.85272,2.85495,2.84964,2.85495,6260000.0
2009-10-06 05:47:00,2.84856,2.85609,2.84856,2.8535,10250000.0
2009-10-06 05:48:00,2.85378,2.85499,2.84885,2.85337,6250000.0
2009-10-06 05:49:00,2.85004,2.85617,2.84863,2.85574,7750000.0
2009-10-06 05:50:00,2.85704,2.85704,2.85051,2.85597,6750000.0
2009-10-06 05:51:00,2.85387,2.85558,2.85223,2.85344,9750000.0
2009-10-06 05:52:00,2.85076,2.85519,2.85076,2.85367,9250000.0
2009-10-06 05:53:00,2.85418,2.8548,2.84837,2.85233,9250000.0
2009-10-06 05:54:00,2.85351,2.85506,2.85114,2.85241,9000000.0
2009-10-06 05:55:00,2.85213,2.85493,2.85113,2.85113,9000000.0
2009-10-06 05:56:00,2.85473,2.85634,2.85264,2.85634,6750000.0
2009-10-06 05:57:00,2.8519,2.85525,2.84841,2.85274,8750000.0
2009-10-06 05:58:00,2.85432,2.85587,2.85197,2.85577,7000000.0
2009-10-06 05:59:00,2.85305,2.85535,2.85036,2.85341,14000000.0
2009-10-06 06:00:00,2.85564,2.85632,2.8491,2.85158,8500000.0
2009-10-06 06:01:00,2.85425,2.857,2.84853,2.85472,8250000.0
2009-10-06 06:02:00,2.85257,2.85544,2.85231,2.8545,7500000.0
2009-10-06 06:03:00,2.85592,2.85592,2.85046,2.85487,9500000.0
2009-10-06 06:04:00,2.85601,2.85658,2.85356,2.85648,8630000.0
2009-10-06 06:05:00,2.85216,2.85601,2.85079,2.85134,7750000.0
2009-10-06 06:06:00,2.85217,2.85622,2.85217,2.85622,6250000.0
2009-10-06 06:07:00,2.85137,2.85581,2.84832,2.85581,6250000.0
2009-10-06 06:08:00,2.8546,2.85718,2.85141,2.85716,6250000.0
2009-10-06 06:09:00,2.85094,2.85598,2.85094,2.85537,5750000.0
2009-10-06 06:10:00,2.85318,2.85503,2.85223,2.85503,6750000.0
2009-10-06 06:11:00,2.854,2.85464,2.84922,2.85429,8000000.0
2009-10-06 06:12:00,2.85067,2.85388,2.84773,2.8481,11250000.0
2009-10-06 06:13:00,2.84952,2.85579,2.84952,2.85457,6750000.0
2009-10-06 06:14:00,2.85437,2.856,2.8524,2.856,6000000.0
2009-10-06 06:15:00,2.85183,2.85595,2.85183,2.8557,8250000.0
2009-10-06 06:16:00,2.85586,2.85586,2.84873,2.85381,9000000.0
2009-10-06 06:17:00,2.85332,2.85568,2.85172,2.85568,9250000.0
2009-10-06 06:18:00,2.85053,2.85632,2.84732,2.85632,7500000.0
2009-10-06 06:19:00,2.85391,2.85654,2.84975,2.85589,8250000.0
2009-10-06 06:20:00,2.85039,2.85529,2.85039,2.85471,11000000.0
2009-10-06 06:21:00,2.85338,2.85471,2.85078,2.85243,9000000.0
2009-10-06 06:22:00,2.85007,2.85472,2.8461,2.8526,11250000.0
2009-10-06 06:23:00,2.85432,2.85578,2.85104,2.85578,7630000.0
2009-10-06 06:24:00,2.85421,2.85536,2.85148,2.85533,5750000.0
2009-10-06 06:25:00,2.84897,2.85349,2.84897,2.8524,11130000.0
2009-10-06 06:26:00,2.85433,2.8559,2.84778,2.8559,10250000.0
2009-10-06 06:27:00,2.85496,2.85697,2.85116,2.85142,8750000.0
2009-10-06 06:28:00,2.85537,2.85556,2.85204,2.85518,6250000.0
2009-10-06 06:29:00,2.85608,2.85608,2.84865,2.8529,8500000.0
2009-10-06 06:30:00,2.85666,2.85692,2.84955,2.84955,5500000.0
2009-10-06 06:31:00,2.8538,2.85575,2.85337,2.85575,11000000.0
2009-10-06 06:32:00,2.85647,2.85647,2.85041,2.85474,9500000.0
2009-10-06 06:33:00,2.8517,2.85536,2.85125,2.8549,9000000.0
2009-10-06 06:34:00,2.85527,2.8558,2.84933,2.85025,5500000.0
2009-10-06 06:35:00,2.85516,2.8558,2.85025,2.85529,8000000.0
2009-10-06 06:36:00,2.85034,2.85573,2.84812,2.84812,6260000.0
2009-10-06 06:37:00,2.85425,2.85653,2.85159,2.85653,9880000.0
2009-10-06 06:38:00,2.85545,2.85545,2.85045,2.85219,8130000.0
2009-10-06 06:39:00,2.84657,2.85321,2.84657,2.85262,5250000.0
2009-10-06 06:40:00,2.85084,2.85447,2.84903,2.85419,8500000.0
2009-10-06 06:41:00,2.85392,2.85442,2.85117,2.85117,6250000.0
2009-10-06 06:42:00,2.85065,2.85452,2.84784,2.85452,7750000.0
2009-10-06 06:43:00,2.85487,2.85487,2.84997,2.85193,9250000.0
2009-10-06 06:44:00,2.84959,2.85665,2.8493,2.85665,5250000.0
2009-10-06 06:45:00,2.84985,2.85463,2.84767,2.85463,7250000.0
2009-10-06 06:46:00,2.85628,2.85628,2.84796,2.85117,10750000.0
2009-10-06 06:47:00,2.85433,2.8563,2.85044,2.85456,8500000.0
2009-10-06 06:48:00,2.85432,2.85555,2.85103,2.85133,7630000.0
2009-10-06 06:49:00,2.84908,2.85432,2.84908,2.85429,7500000.0
2009-10-06 06:50:00,2.85215,2.8555,2.84952,2.85521,8750000.0
2009-10-06 06:51:00,2.85275,2.85555,2.84783,2.85555,8250000.0
2009-10-06 06:52:00,2.85341,2.8554,2.84805,2.85302,10750000.0
2009-10-06 06:53:00,2.84959,2.85213,2.84487,2.85153,7000000.0
2009-10-06 06:54:00,2.85386,2.85386,2.84725,2.84963,7750000.0
2009-10-06 06:55:00,2.84761,2.85146,2.84715,2.8512,8880000.0
2009-10-06 06:56:00,2.84947,2.84947,2.84631,2.84841,6500000.0
2009-10-06 06:57:00,2.84175,2.8481,2.84175,2.84659,8130000.0
2009-10-06 06:58:00,2.84371,2.8486,2.84371,2.8458,6250000.0
2009-10-06 06:59:00,2.8468,2.849,2.84561,2.84858,5500000.0
2009-10-06 07:00:00,2.84691,2.84806,2.84276,2.84276,5500000.0
2009-10-06 07:01:00,2.84719,2.84872,2.84366,2.84366,5630000.0
2009-10-06 07:02:00,2.84788,2.84889,2.84603,2.84603,8000000.0
2009-10-06 07:03:00,2.84797,2.84797,2.84429,2.84429,5500000.0
2009-10-06 07:04:00,2.84549,2.84856,2.84549,2.84746,6250000.0
2009-10-06 07:05:00,2.84657,2.84896,2.84657,2.84783,5750000.0
2009-10-06 07:06:00,2.84614,2.84886,2.84587,2.84713,5250000.0
2009-10-06 07:07:00,2.84706,2.84826,2.8459,2.8463,6630000.0
2009-10-06 07:08:00,2.84648,2.84832,2.8454,2.84832,7000000.0
2009-10-06 07:09:00,2.8463,2.84891,2.84371,2.84852,6750000.0
2009-10-06 07:10:00,2.84569,2.84758,2.84559,2.84737,6750000.0
2009-10-06 07:11:00,2.84648,2.84771,2.84337,2.84653,9130000.0
2009-10-06 07:12:00,2.84663,2.84721,2.84304,2.84578,5500000.0
2009-10-06 07:13:00,2.84535,2.84598,2.84296,2.845,8500000.0
2009-10-06 07:14:00,2.84187,2.84704,2.84153,2.84483,6250000.0
2009-10-06 07:15:00,2.84581,2.8473,2.84433,2.84543,10000000.0
2009-10-06 07:16:00,2.84769,2.84769,2.84395,2.84527,7000000.0
2009-10-06 07:17:00,2.84336,2.84775,2.84336,2.8471,10250000.0
2009-10-06 07:18:00,2.84587,2.84634,2.84132,2.84132,5750000.0
2009-10-06 07:19:00,2.84601,2.84712,2.84342,2.8448,5500000.0
2009-10-06 07:20:00,2.84605,2.84636,2.8447,2.84636,5500000.0
2009-10-06 07:21:00,2.84484,2.84667,2.84225,2.84667,5250000.0
2009-10-06 07:22:00,2.84129,2.84538,2.84129,2.84538,13250000.0
2009-10-06 07:23:00,2.84328,2.84464,2.83764,2.84139,8500000.0
2009-10-06 07:24:00,2.84448,2.84448,2.83957,2.84338,8500000.0
2009-10-06 07:25:00,2.84278,2.84361,2.84176,2.84361,8000000.0
2009-10-06 07:26:00,2.84359,2.84359,2.84197,2.84197,5500000.0
2009-10-06 07:27:00,2.83996,2.84403,2.83996,2.84159,6500000.0
2009-10-06 07:28:00,2.84429,2.84446,2.83862,2.8416,8250000.0
2009-10-06 07:29:00,2.8424,2.84438,2.8424,2.84438,6510000.0
2009-10-06 07:30:00,2.84355,2.84448,2.84147,2.84408,8250000.0
2009-10-06 07:31:00,2.8435,2.84406,2.84127,2.84161,7000000.0
2009-10-06 07:32:00,2.84511,2.84511,2.83958,2.8446,7130000.0
2009-10-06 07:33:00,2.84423,2.84423,2.84089,2.84169,7880000.0
2009-10-06 07:34:00,2.84437,2.84437,2.84136,2.84182,12250000.0
2009-10-06 07:35:00,2.8446,2.8446,2.83937,2.8406,9250000.0
2009-10-06 07:36:00,2.84459,2.84466,2.83981,2.84411,7000000.0
2009-10-06 07:37:00,2.84153,2.84407,2.84042,2.84042,6500000.0
2009-10-06 07:38:00,2.84354,2.84429,2.84019,2.84429,7000000.0
2009-10-06 07:39:00,2.84455,2.84455,2.84162,2.84193,6750000.0
2009-10-06 07:40:00,2.84131,2.84357,2.83945,2.84021,6000000.0
2009-10-06 07:41:00,2.84068,2.84237,2.83684,2.84103,7010000.0
2009-10-06 07:42:00,2.84062,2.84062,2.8373,2.83748,7750000.0
2009-10-06 07:43:00,2.83825,2.84129,2.83719,2.84093,9000000.0
2009-10-06 07:44:00,2.83937,2.84057,2.83764,2.83827,10130000.0
2009-10-06 07:45:00,2.83825,2.83938,2.83603,2.83803,9500000.0
2009-10-06 07:46:00,2.83845,2.83845,2.83092,2.83811,9000000.0
2009-10-06 07:47:00,2.83701,2.83878,2.83687,2.83688,11250000.0
2009-10-06 07:48:00,2.83883,2.83902,2.83279,2.83902,6250000.0
2009-10-06 07:49:00,2.83793,2.83895,2.83403,2.83769,5630000.0
2009-10-06 07:50:00,2.84051,2.84051,2.8349,2.8349,5750000.0
2009-10-06 07:51:00,2.8342,2.83933,2.8342,2.8378,7000000.0
2009-10-06 07:52:00,2.83978,2.84032,2.8366,2.83772,7250000.0
2009-10-06 07:53:00,2.841,2.84242,2.83922,2.84242,9000000.0
2009-10-06 07:54:00,2.83927,2.84184,2.83806,2.83971,9130000.0
2009-10-06 07:55:00,2.83897,2.8425,2.83555,2.84153,8250000.0
2009-10-06 07:56:00,2.84084,2.84342,2.83432,2.83506,10000000.0
2009-10-06 07:57:00,2.83779,2.83985,2.83649,2.83649,9750000.0
2009-10-06 07:58:00,2.83861,2.83912,2.83584,2.83681,7000000.0
2009-10-06 07:59:00,2.83733,2.83885,2.83732,2.83885,6500000.0
2009-10-06 08:00:00,2.83502,2.83759,2.8315,2.83601,12250000.0
2009-10-06 08:01:00,2.83385,2.8359,2.83258,2.83341,11000000.0
2009-10-06 08:02:00,2.83394,2.83394,2.82819,2.83362,10000000.0
2009-10-06 08:03:00,2.83242,2.8345,2.83068,2.83396,9130000.0
2009-10-06 08:04:00,2.83271,2.83271,2.83055,2.83055,5250000.0
2009-10-06 08:05:00,2.83416,2.83434,2.8285,2.83347,8500000.0
2009-10-06 08:06:00,2.83149,2.83258,2.82879,2.83094,8250000.0
2009-10-06 08:07:00,2.83284,2.83451,2.82987,2.83267,6250000.0
2009-10-06 08:08:00,2.83017,2.83518,2.82916,2.83518,7500000.0
2009-10-06 08:09:00,2.83647,2.83787,2.83472,2.83696,6750000.0
2009-10-06 08:10:00,2.83732,2.83862,2.83635,2.83829,7500000.0
2009-10-06 08:11:00,2.83711,2.83711,2.83225,2.83276,10380000.0
2009-10-06 08:12:00,2.83474,2.83583,2.83234,2.83583,11500000.0
2009-10-06 08:13:00,2.8313,2.83727,2.8313,2.83229,11750000.0
2009-10-06 08:14:00,2.8357,2.83888,2.8355,2.83722,9250000.0
2009-10-06 08:15:00,2.83813,2.83973,2.83678,2.8388,6130000.0
2009-10-06 08:16:00,2.83863,2.84119,2.83808,2.84087,10630000.0
2009-10-06 08:17:00,2.83495,2.84094,2.83495,2.84094,10250000.0
2009-10-06 08:18:00,2.83776,2.84028,2.83459,2.83865,6130000.0
2009-10-06 08:19:00,2.83906,2.84069,2.83634,2.84069,7250000.0
2009-10-06 08:20:00,2.83903,2.84065,2.83614,2.83887,11750000.0
2009-10-06 08:21:00,2.84,2.84006,2.83444,2.83444,9130000.0
2009-10-06 08:22:00,2.83767,2.84007,2.83659,2.83773,6000000.0
2009-10-06 08:23:00,2.83817,2.84164,2.83817,2.83907,5250000.0
2009-10-06 08:24:00,2.8385,2.84059,2.83651,2.83651,9500000.0
2009-10-06 08:25:00,2.84146,2.84176,2.83676,2.84128,11000000.0
2009-10-06 08:26:00,2.8397,2.8423,2.83752,2.8423,7000000.0
2009-10-06 08:27:00,2.83717,2.84164,2.83637,2.84134,10500000.0
2009-10-06 08:28:00,2.83592,2.84074,2.83548,2.84074,12130000.0
2009-10-06 08:29:00,2.8358,2.84024,2.83482,2.83801,8750000.0
2009-10-06 08:30:00,2.8409,2.84215,2.83836,2.83977,8750000.0
2009-10-06 08:31:00,2.83737,2.8443,2.83737,2.84426,5750000.0
2009-10-06 08:32:00,2.84087,2.84348,2.8402,2.84246,7250000.0
2009-10-06 08:33:00,2.84161,2.84457,2.84083,2.84417,5750000.0
2009-10-06 08:34:00,2.84422,2.8446,2.84041,2.84301,8750000.0
2009-10-06 08:35:00,2.84035,2.84476,2.83834,2.84023,9000000.0
2009-10-06 08:36:00,2.84397,2.84397,2.83841,2.84263,9000000.0
2009-10-06 08:37:00,2.84063,2.84237,2.83927,2.83927,10380000.0
2009-10-06 08:38:00,2.84201,2.84201,2.83575,2.83575,8000000.0
2009-10-06 08:39:00,2.83612,2.84067,2.83497,2.83975,10500000.0
2009-10-06 08:40:00,2.84065,2.84231,2.83917,2.84198,9010000.0
2009-10-06 08:41:00,2.84302,2.84625,2.84204,2.84306,5500000.0
2009-10-06 08:42:00,2.8465,2.84733,2.84303,2.84303,7380000.0
2009-10-06 08:43:00,2.84506,2.84526,2.84025,2.8433,10250000.0
2009-10-06 08:44:00,2.84386,2.847,2.84382,2.84382,5250000.0
2009-10-06 08:45:00,2.84704,2.84711,2.84162,2.84422,8880000.0
2009-10-06 08:46:00,2.84758,2.84758,2.84332,2.84718,8500000.0
2009-10-06 08:47:00,2.84335,2.8489,2.84335,2.84781,8500000.0
2009-10-06 08:48:00,2.84389,2.84788,2.84389,2.84788,8750000.0
2009-10-06 08:49:00,2.84369,2.84716,2.8418,2.84716,10750000.0
2009-10-06 08:50:00,2.84352,2.84705,2.84263,2.84489,9250000.0
2009-10-06 08:51:00,2.84469,2.84815,2.84344,2.84815,9000000.0
2009-10-06 08:52:00,2.84712,2.84779,2.84388,2.84779,8500000.0
2009-10-06 08:53:00,2.84444,2.84727,2.84355,2.84724,10880000.0
2009-10-06 08:54:00,2.84794,2.84812,2.84358,2.84493,7750000.0
2009-10-06 08:55:00,2.84615,2.84824,2.84256,2.84524,8500000.0
2009-10-06 08:56:00,2.84835,2.84866,2.84563,2.84852,8500000.0
2009-10-06 08:57:00,2.84882,2.84953,2.84538,2.84725,5500000.0
2009-10-06 08:58:00,2.84349,2.84778,2.84349,2.84778,8500000.0
2009-10-06 08:59:00,2.84508,2.84763,2.84296,2.84296,10000000.0
2009-10-06 09:00:00,2.8471,2.8471,2.83855,2.84354,6750000.0
2009-10-06 09:01:00,2.83989,2.84322,2.83955,2.84305,7750000.0
2009-10-06 09:02:00,2.84215,2.84368,2.83833,2.84243,9750000.0
2009-10-06 09:03:00,2.84346,2.84346,2.83786,2.83786,8130000.0
2009-10-06 09:04:00,2.84065,2.84129,2.83612,2.83849,6630000.0
2009-10-06 09:05:00,2.84044,2.84061,2.83533,2.83898,13750000.0
2009-10-06 09:06:00,2.83703,2.83913,2.83451,2.83451,8630000.0
2009-10-06 09:07:00,2.83532,2.84088,2.83515,2.84088,11250000.0
2009-10-06 09:08:00,2.83623,2.83993,2.83585,2.83922,6750000.0
2009-10-06 09:09:00,2.83837,2.84037,2.83454,2.83892,5250000.0
2009-10-06 09:10:00,2.83698,2.83971,2.83524,2.83966,8500000.0
2009-10-06 09:11:00,2.83325,2.84055,2.83325,2.84055,14750000.0
2009-10-06 09:12:00,2.84063,2.84196,2.83947,2.84037,7250000.0
2009-10-06 09:13:00,2.8404,2.84224,2.83883,2.84224,5500000.0
2009-10-06 09:14:00,2.83943,2.84293,2.83915,2.84293,8500000.0
2009-10-06 09:15:00,2.83833,2.84172,2.83807,2.83886,10000000.0
2009-10-06 09:16:00,2.84026,2.84232,2.83624,2.83624,7500000.0
2009-10-06 09:17:00,2.842,2.84424,2.83918,2.84424,7750000.0
2009-10-06 09:18:00,2.83986,2.84392,2.83986,2.84392,12000000.0
2009-10-06 09:19:00,2.84054,2.84288,2.84023,2.84046,6250000.0
2009-10-06 09:20:00,2.84242,2.84293,2.83875,2.84024,6750000.0
2009-10-06 09:21:00,2.84029,2.84215,2.8393,2.83936,6500000.0
2009-10-06 09:22:00,2.84132,2.84214,2.83836,2.84199,8500000.0
2009-10-06 09:23:00,2.83924,2.8415,2.83648,2.83648,9500000.0
2009-10-06 09:24:00,2.842,2.842,2.83331,2.83795,7250000.0
2009-10-06 09:25:00,2.83669,2.84111,2.8359,2.84068,8250000.0
2009-10-06 09:26:00,2.83872,2.84167,2.83736,2.84167,8000000.0
2009-10-06 09:27:00,2.8411,2.8411,2.83493,2.84063,6000000.0
2009-10-06 09:28:00,2.83836,2.84027,2.83672,2.83983,8130000.0
2009-10-06 09:29:00,2.83647,2.84136,2.83647,2.84136,6000000.0
2009-10-06 09:30:00,2.84103,2.84253,2.83896,2.84253,10500000.0
2009-10-06 09:31:00,2.84108,2.84166,2.83626,2.84166,7750000.0
2009-10-06 09:32:00,2.84191,2.84257,2.83753,2.83983,11500000.0
2009-10-06 09:33:00,2.84353,2.84353,2.83848,2.84236,10630000.0
2009-10-06 09:34:00,2.83919,2.84226,2.83919,2.84065,5250000.0
2009-10-06 09:35:00,2.84059,2.84457,2.83985,2.84412,7250000.0
2009-10-06 09:36:00,2.84357,2.84494,2.83947,2.8427,10250000.0
2009-10-06 09:37:00,2.84612,2.84612,2.84279,2.84346,6500000.0
2009-10-06 09:38:00,2.84114,2.84425,2.83955,2.83985,7380000.0
2009-10-06 09:39:00,2.84623,2.84683,2.84484,2.84683,10250000.0
2009-10-06 09:40:00,2.84413,2.84638,2.84139,2.84272,6250000.0
2009-10-06 09:41:00,2.84365,2.84447,2.84209,2.84255,8250000.0
2009-10-06 09:42:00,2.84443,2.84537,2.84151,2.84531,9380000.0
2009-10-06 09:43:00,2.84409,2.84516,2.84182,2.84182,7380000.0
2009-10-06 09:44:00,2.84623,2.84731,2.84012,2.84134,6000000.0
2009-10-06 09:45:00,2.84656,2.84656,2.84398,2.84605,7250000.0
2009-10-06 09:46:00,2.84653,2.84653,2.83902,2.84483,8630000.0
2009-10-06 09:47:00,2.84724,2.84724,2.84384,2.845,5750000.0
2009-10-06 09:48:00,2.84462,2.84556,2.84299,2.8443,6250000.0
2009-10-06 09:49:00,2.84554,2.84604,2.84155,2.84337,10250000.0
2009-10-06 09:50:00,2.84404,2.84502,2.84313,2.84313,9380000.0
2009-10-06 09:51:00,2.8454,2.84674,2.84301,2.84304,9000000.0
2009-10-06 09:52:00,2.84065,2.84451,2.83933,2.84273,6630000.0
2009-10-06 09:53:00,2.84242,2.84626,2.84056,2.84056,6750000.0
2009-10-06 09:54:00,2.84566,2.84602,2.84266,2.84458,10000000.0
2009-10-06 09:55:00,2.84353,2.84528,2.83863,2.84436,8000000.0
2009-10-06 09:56:00,2.83692,2.84275,2.83692,2.8414,8000000.0
2009-10-06 09:57:00,2.84286,2.84496,2.84048,2.84496,5250000.0
2009-10-06 09:58:00,2.84115,2.84373,2.84065,2.84207,5250000.0
2009-10-06 09:59:00,2.84055,2.84423,2.84055,2.84083,6000000.0
2009-10-06 10:00:00,2.84374,2.84374,2.83815,2.8391,9500000.0
2009-10-06 10:01:00,2.84175,2.84175,2.8358,2.84117,9000000.0
2009-10-06 10:02:00,2.84,2.84051,2.83557,2.84051,8750000.0
2009-10-06 10:03:00,2.83803,2.84208,2.83504,2.83504,8500000.0
2009-10-06 10:04:00,2.84019,2.84026,2.83776,2.83899,5750000.0
2009-10-06 10:05:00,2.83622,2.83739,2.82877,2.83533,8500000.0
2009-10-06 10:06:00,2.83385,2.8389,2.83369,2.83557,8130000.0
2009-10-06 10:07:00,2.83789,2.83913,2.83465,2.83465,10250000.0
2009-10-06 10:08:00,2.83701,2.83847,2.833,2.833,6750000.0
2009-10-06 10:09:00,2.83587,2.83966,2.83587,2.83966,6880000.0
2009-10-06 10:10:00,2.83784,2.83818,2.83563,2.83689,7750000.0
2009-10-06 10:11:00,2.83667,2.83727,2.8321,2.8321,10500000.0
2009-10-06 10:12:00,2.83717,2.83717,2.83,2.83542,7260000.0
2009-10-06 10:13:00,2.83514,2.83585,2.83183,2.83373,6250000.0
2009-10-06 10:14:00,2.83581,2.8369,2.83438,2.8369,6750000.0
2009-10-06 10:15:00,2.83501,2.83507,2.82861,2.83112,8000000.0
2009-10-06 10:16:00,2.83374,2.83374,2.82875,2.82875,8250000.0
2009-10-06 10:17:00,2.83449,2.83449,2.82766,2.83313,5750000.0
2009-10-06 10:18:00,2.83177,2.83324,2.83075,2.83324,5250000.0
2009-10-06 10:19:00,2.83228,2.8342,2.83103,2.8342,11250000.0
2009-10-06 10:20:00,2.83178,2.83425,2.82937,2.83425,10250000.0
2009-10-06 10:21:00,2.83103,2.83351,2.82988,2.83184,10000000.0
2009-10-06 10:22:00,2.83412,2.83496,2.83099,2.83368,5250000.0
2009-10-06 10:23:00,2.83187,2.83254,2.82901,2.83127,11500000.0
2009-10-06 10:24:00,2.83309,2.83309,2.82834,2.82834,13500000.0
2009-10-06 10:25:00,2.83117,2.83117,2.82584,2.83096,11750000.0
2009-10-06 10:26:00,2.82888,2.83264,2.82705,2.82705,7250000.0
2009-10-06 10:27:00,2.8311,2.8311,2.82584,2.82875,6500000.0
2009-10-06 10:28:00,2.83097,2.83097,2.82692,2.82692,6250000.0
2009-10-06 10:29:00,2.82998,2.83001,2.82803,2.82803,13000000.0
2009-10-06 10:30:00,2.83046,2.83094,2.82777,2.82823,10500000.0
2009-10-06 10:31:00,2.83213,2.83213,2.82557,2.83109,11630000.0
2009-10-06 10:32:00,2.82808,2.83173,2.82719,2.83173,9000000.0
2009-10-06 10:33:00,2.83038,2.83195,2.82855,2.83195,8750000.0
2009-10-06 10:34:00,2.82947,2.83193,2.82864,2.83193,9000000.0
2009-10-06 10:35:00,2.82751,2.83202,2.82751,2.82845,7750000.0
2009-10-06 10:36:00,2.83069,2.83125,2.82803,2.83018,12250000.0
2009-10-06 10:37:00,2.83332,2.83332,2.82946,2.83021,9750000.0
2009-10-06 10:38:00,2.83402,2.83402,2.83012,2.83401,5380000.0
2009-10-06 10:39:00,2.82929,2.83394,2.82892,2.83152,8250000.0
2009-10-06 10:40:00,2.83169,2.83328,2.82696,2.83076,9250000.0
2009-10-06 10:41:00,2.8336,2.8336,2.82559,2.83122,13000000.0
2009-10-06 10:42:00,2.8317,2.8317,2.82469,2.82761,7750000.0
2009-10-06 10:43:00,2.82793,2.83009,2.82636,2.82935,7750000.0
2009-10-06 10:44:00,2.83249,2.83295,2.82751,2.8313,9000000.0
2009-10-06 10:45:00,2.83542,2.83542,2.83007,2.83451,8250000.0
2009-10-06 10:46:00,2.83683,2.83787,2.82823,2.83348,12380000.0
2009-10-06 10:47:00,2.83291,2.83602,2.83054,2.83066,11750000.0
2009-10-06 10:48:00,2.83352,2.83386,2.828,2.8312,9250000.0
2009-10-06 10:49:00,2.83597,2.838,2.83075,2.83211,6250000.0
2009-10-06 10:50:00,2.83376,2.83393,2.83179,2.83393,5630000.0
2009-10-06 10:51:00,2.83068,2.83388,2.82998,2.83104,11750000.0
2009-10-06 10:52:00,2.83131,2.83483,2.8312,2.8312,5500000.0
2009-10-06 10:53:00,2.83006,2.83326,2.82945,2.82945,10000000.0
2009-10-06 10:54:00,2.83059,2.83387,2.82761,2.83084,10000000.0
2009-10-06 10:55:00,2.83434,2.83476,2.82888,2.83459,11000000.0
2009-10-06 10:56:00,2.83038,2.83303,2.82771,2.83202,7000000.0
2009-10-06 10:57:00,2.83112,2.8325,2.83033,2.83172,5250000.0
2009-10-06 10:58:00,2.83148,2.834,2.82757,2.83251,6500000.0
2009-10-06 10:59:00,2.83394,2.83394,2.83054,2.83266,11500000.0
2009-10-06 11:00:00,2.83167,2.83355,2.83099,2.83152,5250000.0
2009-10-06 11:01:00,2.8324,2.83429,2.83076,2.8335,7000000.0
2009-10-06 11:02:00,2.83433,2.83437,2.82707,2.83122,7250000.0
2009-10-06 11:03:00,2.83232,2.83564,2.83232,2.83564,10000000.0
2009-10-06 11:04:00,2.83636,2.83657,2.83214,2.8348,9630000.0
2009-10-06 11:05:00,2.82758,2.83627,2.82758,2.83478,7750000.0
2009-10-06 11:06:00,2.83185,2.83577,2.83185,2.83533,14250000.0
2009-10-06 11:07:00,2.83481,2.83485,2.83202,2.83485,10140000.0
2009-10-06 11:08:00,2.83425,2.83425,2.83084,2.83272,10750000.0
2009-10-06 11:09:00,2.83037,2.83368,2.83037,2.83185,10880000.0
2009-10-06 11:10:00,2.83172,2.83403,2.83172,2.83178,11880000.0
2009-10-06 11:11:00,2.83022,2.83485,2.82776,2.83365,9750000.0
2009-10-06 11:12:00,2.83142,2.83376,2.83142,2.8325,5880000.0
2009-10-06 11:13:00,2.83038,2.83312,2.82844,2.83312,12500000.0
2009-10-06 11:14:00,2.83083,2.83311,2.82789,2.83311,9000000.0
2009-10-06 11:15:00,2.83272,2.83313,2.82878,2.82878,10000000.0
2009-10-06 11:16:00,2.83245,2.83297,2.82798,2.82924,11000000.0
2009-10-06 11:17:00,2.83077,2.8333,2.82826,2.83017,10250000.0
2009-10-06 11:18:00,2.83354,2.83354,2.82871,2.82955,9250000.0
2009-10-06 11:19:00,2.82954,2.83161,2.82811,2.82951,6630000.0
2009-10-06 11:20:00,2.83086,2.83201,2.82925,2.8315,5250000.0
2009-10-06 11:21:00,2.832,2.83321,2.82941,2.83151,7750000.0
2009-10-06 11:22:00,2.83189,2.83276,2.83028,2.83081,5250000.0
2009-10-06 11:23:00,2.82696,2.83262,2.82696,2.82953,11000000.0
2009-10-06 11:24:00,2.833,2.83369,2.82909,2.83355,11750000.0
2009-10-06 11:25:00,2.82679,2.83236,2.82679,2.82703,6380000.0
2009-10-06 11:26:00,2.83228,2.83286,2.82791,2.83286,8000000.0
2009-10-06 11:27:00,2.8298,2.83337,2.82941,2.83337,8380000.0
2009-10-06 11:28:00,2.83087,2.83306,2.82755,2.83284,9250000.0
2009-10-06 11:29:00,2.83139,2.83349,2.82809,2.83176,7750000.0
2009-10-06 11:30:00,2.83219,2.83311,2.83042,2.83207,9250000.0
2009-10-06 11:31:00,2.83006,2.83302,2.82878,2.83302,6630000.0
2009-10-06 11:32:00,2.8325,2.83329,2.82709,2.83269,9000000.0
2009-10-06 11:33:00,2.83039,2.83351,2.83039,2.83351,8750000.0
2009-10-06 11:34:00,2.8287,2.83325,2.8287,2.83325,8880000.0
2009-10-06 11:35:00,2.83184,2.83381,2.82972,2.83381,11750000.0
2009-10-06 11:36:00,2.8314,2.83328,2.83067,2.83328,7500000.0
2009-10-06 11:37:00,2.83086,2.83389,2.83072,2.83152,9260000.0
2009-10-06 11:38:00,2.82711,2.83393,2.82711,2.83393,7750000.0
2009-10-06 11:39:00,2.83328,2.83359,2.82889,2.83315,6750000.0
2009-10-06 11:40:00,2.83467,2.8349,2.83013,2.83124,10630000.0
2009-10-06 11:41:00,2.83355,2.83355,2.83157,2.83167,6010000.0
2009-10-06 11:42:00,2.83337,2.8348,2.83179,2.83383,8750000.0
2009-10-06 11:43:00,2.83387,2.83423,2.83155,2.83423,9750000.0
2009-10-06 11:44:00,2.83196,2.83481,2.83161,2.83161,9250000.0
2009-10-06 11:45:00,2.83282,2.83489,2.83067,2.83489,8000000.0
2009-10-06 11:46:00,2.8357,2.8357,2.832,2.832,10880000.0
2009-10-06 11:47:00,2.83113,2.83358,2.83006,2.83055,10250000.0
2009-10-06 11:48:00,2.83151,2.83305,2.82948,2.82948,6500000.0
2009-10-06 11:49:00,2.83248,2.83248,2.82785,2.82991,6880000.0
2009-10-06 11:50:00,2.83218,2.83329,2.8275,2.83329,7250000.0
2009-10-06 11:51:00,2.82887,2.83285,2.82846,2.83285,8500000.0
2009-10-06 11:52:00,2.83254,2.83263,2.82903,2.82943,8000000.0
2009-10-06 11:53:00,2.83335,2.83335,2.82947,2.82947,5500000.0
2009-10-06 11:54:00,2.83307,2.83388,2.83049,2.8319,8750000.0
2009-10-06 11:55:00,2.83357,2.83357,2.82557,2.83004,8500000.0
2009-10-06 11:56:00,2.83051,2.83206,2.82644,2.82644,6250000.0
2009-10-06 11:57:00,2.83323,2.8346,2.83011,2.8346,8380000.0
2009-10-06 11:58:00,2.83166,2.8336,2.8295,2.83357,5250000.0
2009-10-06 11:59:00,2.83086,2.83451,2.82914,2.83451,6750000.0
2009-10-06 12:00:00,2.83419,2.83419,2.82743,2.83045,7000000.0
2009-10-06 12:01:00,2.83192,2.83295,2.82944,2.83073,8750000.0
2009-10-06 12:02:00,2.83268,2.83364,2.83172,2.83172,7000000.0
2009-10-06 12:03:00,2.83393,2.83525,2.8304,2.83502,10500000.0
2009-10-06 12:04:00,2.83389,2.83487,2.83128,2.83236,8000000.0
2009-10-06 12:05:00,2.8342,2.8342,2.83103,2.83284,5500000.0
2009-10-06 12:06:00,2.83161,2.83453,2.82794,2.83281,10750000.0
2009-10-06 12:07:00,2.83172,2.83436,2.82978,2.83436,9750000.0
2009-10-06 12:08:00,2.83331,2.83457,2.83142,2.8318,5750000.0
2009-10-06 12:09:00,2.83368,2.83488,2.82914,2.83488,9250000.0
2009-10-06 12:10:00,2.83018,2.83368,2.82995,2.83023,6250000.0
2009-10-06 12:11:00,2.83367,2.83502,2.83253,2.83502,8500000.0
2009-10-06 12:12:00,2.83541,2.83541,2.83151,2.83187,6750000.0
2009-10-06 12:13:00,2.83287,2.8354,2.83184,2.83289,8880000.0
2009-10-06 12:14:00,2.83576,2.83576,2.82915,2.83495,11750000.0
2009-10-06 12:15:00,2.8344,2.83655,2.831,2.83637,8250000.0
2009-10-06 12:16:00,2.83391,2.83685,2.83375,2.83677,12250000.0
2009-10-06 12:17:00,2.83629,2.83724,2.83498,2.83522,10250000.0
2009-10-06 12:18:00,2.83728,2.83803,2.83525,2.83718,9380000.0
2009-10-06 12:19:00,2.83679,2.83857,2.83581,2.83857,7500000.0
2009-10-06 12:20:00,2.83646,2.8366,2.83052,2.83243,13500000.0
2009-10-06 12:21:00,2.83611,2.83611,2.82931,2.83454,7250000.0
2009-10-06 12:22:00,2.83029,2.83612,2.82973,2.83612,5250000.0
2009-10-06 12:23:00,2.83247,2.83528,2.83247,2.83528,10750000.0
2009-10-06 12:24:00,2.83456,2.83544,2.83016,2.83354,9500000.0
2009-10-06 12:25:00,2.83427,2.83651,2.83297,2.83651,9130000.0
2009-10-06 12:26:00,2.83656,2.83656,2.83237,2.83371,8130000.0
2009-10-06 12:27:00,2.83387,2.83667,2.83093,2.83093,7250000.0
2009-10-06 12:28:00,2.83431,2.83605,2.8331,2.83389,8500000.0
2009-10-06 12:29:00,2.83196,2.83662,2.83196,2.83348,8880000.0
2009-10-06 12:30:00,2.8369,2.8369,2.83045,2.83136,6630000.0
2009-10-06 12:31:00,2.83448,2.83491,2.82794,2.83272,12250000.0
2009-10-06 12:32:00,2.83191,2.83313,2.83005,2.83036,9250000.0
2009-10-06 12:33:00,2.82676,2.8334,2.82676,2.83237,8250000.0
2009-10-06 12:34:00,2.83267,2.83344,2.83137,2.83227,7000000.0
2009-10-06 12:35:00,2.82804,2.83101,2.82767,2.82959,12250000.0
2009-10-06 12:36:00,2.82684,2.8292,2.82542,2.8292,5880000.0
2009-10-06 12:37:00,2.83041,2.83041,2.82337,2.8271,8500000.0
2009-10-06 12:38:00,2.83058,2.83058,2.82546,2.82546,10000000.0
2009-10-06 12:39:00,2.8311,2.8311,2.82684,2.82735,6000000.0
2009-10-06 12:40:00,2.82731,2.83154,2.82731,2.83154,8500000.0
2009-10-06 12:41:00,2.83133,2.83333,2.83133,2.83325,8500000.0
2009-10-06 12:42:00,2.83249,2.83444,2.83162,2.83433,7500000.0
2009-10-06 12:43:00,2.83479,2.83479,2.8294,2.8294,5500000.0
2009-10-06 12:44:00,2.83434,2.83434,2.82952,2.83057,5500000.0
2009-10-06 12:45:00,2.83437,2.83512,2.83016,2.83016,8630000.0
2009-10-06 12:46:00,2.83455,2.83455,2.82655,2.82655,11250000.0
2009-10-06 12:47:00,2.83577,2.83577,2.83148,2.83345,5250000.0
2009-10-06 12:48:00,2.83337,2.83447,2.83021,2.83127,11750000.0
2009-10-06 12:49:00,2.8344,2.8344,2.8273,2.8273,10000000.0
2009-10-06 12:50:00,2.83149,2.83535,2.83149,2.83492,9630000.0
2009-10-06 12:51:00,2.83585,2.83585,2.83105,2.83554,7500000.0
2009-10-06 12:52:00,2.836,2.83675,2.83369,2.83369,8750000.0
2009-10-06 12:53:00,2.83272,2.83627,2.83224,2.83224,6250000.0
2009-10-06 12:54:00,2.8351,2.8358,2.8315,2.83237,5750000.0
2009-10-06 12:55:00,2.83368,2.83437,2.83184,2.83184,6000000.0
2009-10-06 12:56:00,2.828,2.83486,2.828,2.83486,7250000.0
2009-10-06 12:57:00,2.83493,2.83541,2.83208,2.83289,13880000.0
2009-10-06 12:58:00,2.83544,2.83573,2.83283,2.83571,8890000.0
2009-10-06 12:59:00,2.83529,2.83711,2.83398,2.83711,11000000.0
2009-10-06 13:00:00,2.83783,2.83843,2.83226,2.83843,6380000.0
2009-10-06 13:01:00,2.83804,2.83939,2.83545,2.8384,7500000.0
2009-10-06 13:02:00,2.83812,2.83858,2.83479,2.83847,5500000.0
2009-10-06 13:03:00,2.83822,2.83822,2.83262,2.83666,11630000.0
2009-10-06 13:04:00,2.83408,2.83502,2.83045,2.83192,7000000.0
2009-10-06 13:05:00,2.83296,2.8348,2.83083,2.83155,5750000.0
2009-10-06 13:06:00,2.83227,2.83338,2.8312,2.83338,5500000.0
2009-10-06 13:07:00,2.83441,2.83513,2.83064,2.83475,7130000.0
2009-10-06 13:08:00,2.8286,2.83461,2.8286,2.832,5500000.0
2009-10-06 13:09:00,2.83294,2.83395,2.82958,2.83036,12130000.0
2009-10-06 13:10:00,2.83165,2.83421,2.83165,2.83194,7750000.0
2009-10-06 13:11:00,2.82909,2.83366,2.82909,2.82947,5880000.0
2009-10-06 13:12:00,2.83465,2.83469,2.83111,2.83221,12750000.0
2009-10-06 13:13:00,2.83329,2.83329,2.82805,2.82973,5630000.0
2009-10-06 13:14:00,2.83402,2.83402,2.83056,2.83398,7130000.0
2009-10-06 13:15:00,2.8288,2.8342,2.8288,2.8342,8250000.0
2009-10-06 13:16:00,2.8317,2.83519,2.82919,2.82919,8630000.0
2009-10-06 13:17:00,2.83177,2.83359,2.83034,2.83137,8750000.0
2009-10-06 13:18:00,2.83201,2.83214,2.83028,2.83029,6000000.0
2009-10-06 13:19:00,2.83209,2.83368,2.82974,2.8334,11750000.0
2009-10-06 13:20:00,2.83275,2.83478,2.82955,2.83478,6750000.0
2009-10-06 13:21:00,2.82586,2.83332,2.82586,2.83042,8750000.0
2009-10-06 13:22:00,2.83375,2.83375,2.82966,2.83031,6750000.0
2009-10-06 13:23:00,2.83326,2.83474,2.82979,2.83474,12630000.0
2009-10-06 13:24:00,2.82922,2.83449,2.82922,2.83449,10750000.0
2009-10-06 13:25:00,2.83085,2.8329,2.82695,2.83282,7250000.0
2009-10-06 13:26:00,2.83292,2.83292,2.82783,2.83106,7750000.0
2009-10-06 13:27:00,2.83337,2.83398,2.83017,2.83129,8880000.0
2009-10-06 13:28:00,2.829,2.83294,2.82719,2.83107,13500000.0
2009-10-06 13:29:00,2.83383,2.83383,2.82992,2.83129,8500000.0
2009-10-06 13:30:00,2.83222,2.83486,2.8306,2.83098,7250000.0
2009-10-06 13:31:00,2.83559,2.83559,2.83189,2.8348,8750000.0
2009-10-06 13:32:00,2.83195,2.83329,2.83104,2.83104,6500000.0
2009-10-06 13:33:00,2.83149,2.832,2.8274,2.83055,7750000.0
2009-10-06 13:34:00,2.83055,2.83445,2.82881,2.83325,11380000.0
2009-10-06 13:35:00,2.83246,2.83253,2.83032,2.83032,7000000.0
2009-10-06 13:36:00,2.83267,2.83304,2.8298,2.83095,6880000.0
2009-10-06 13:37:00,2.83238,2.8341,2.83019,2.8341,6500000.0
2009-10-06 13:38:00,2.83019,2.83265,2.82923,2.83265,7630000.0
2009-10-06 13:39:00,2.83385,2.83385,2.8288,2.83023,9250000.0
2009-10-06 13:40:00,2.83321,2.83321,2.82882,2.82882,7760000.0
2009-10-06 13:41:00,2.83269,2.83406,2.82949,2.83406,6750000.0
2009-10-06 13:42:00,2.83109,2.83367,2.83048,2.83367,6250000.0
2009-10-06 13:43:00,2.83288,2.83288,2.82816,2.83257,7510000.0
2009-10-06 13:44:00,2.83392,2.83428,2.82851,2.83316,11250000.0
2009-10-06 13:45:00,2.83292,2.8335,2.82797,2.8334,7500000.0
2009-10-06 13:46:00,2.83087,2.8337,2.83077,2.83337,7000000.0
2009-10-06 13:47:00,2.82941,2.83431,2.82941,2.83107,5250000.0
2009-10-06 13:48:00,2.83361,2.83389,2.82963,2.83162,7750000.0
2009-10-06 13:49:00,2.83305,2.83435,2.83038,2.83435,6880000.0
2009-10-06 13:50:00,2.83327,2.8344,2.83003,2.83269,10250000.0
2009-10-06 13:51:00,2.83353,2.83467,2.82922,2.83341,13250000.0
2009-10-06 13:52:00,2.82921,2.83401,2.82921,2.83386,9250000.0
2009-10-06 13:53:00,2.83326,2.83449,2.83179,2.83437,5250000.0
2009-10-06 13:54:00,2.83187,2.83408,2.82819,2.83081,5750000.0
2009-10-06 13:55:00,2.8342,2.83494,2.82907,2.83205,8250000.0
2009-10-06 13:56:00,2.83146,2.83395,2.831,2.83152,10000000.0
2009-10-06 13:57:00,2.8335,2.83408,2.83156,2.83408,10010000.0
2009-10-06 13:58:00,2.83173,2.83394,2.82923,2.83394,9000000.0
2009-10-06 13:59:00,2.83275,2.83377,2.83077,2.83263,6000000.0
2009-10-06 14:00:00,2.8309,2.83434,2.82972,2.83429,8510000.0
2009-10-06 14:01:00,2.83321,2.83513,2.83056,2.83454,9250000.0
2009-10-06 14:02:00,2.83531,2.83531,2.83225,2.8347,6250000.0
2009-10-06 14:03:00,2.83342,2.83643,2.83013,2.83192,11130000.0
2009-10-06 14:04:00,2.83523,2.83547,2.83105,2.8318,6250000.0
2009-10-06 14:05:00,2.83535,2.83537,2.8303,2.83466,9750000.0
2009-10-06 14:06:00,2.83379,2.83424,2.83129,2.83288,4880000.0
2009-10-06 14:07:00,2.83419,2.83453,2.83224,2.83224,12000000.0
2009-10-06 14:08:00,2.83476,2.83477,2.83299,2.83299,9010000.0
2009-10-06 14:09:00,2.8333,2.83455,2.83237,2.83455,11000000.0
2009-10-06 14:10:00,2.83347,2.83347,2.83028,2.83123,7750000.0
2009-10-06 14:11:00,2.83313,2.83313,2.82704,2.8292,9000000.0
2009-10-06 14:12:00,2.83232,2.83364,2.82859,2.82974,8500000.0
2009-10-06 14:13:00,2.83372,2.83389,2.83057,2.83273,6880000.0
2009-10-06 14:14:00,2.83007,2.83339,2.83007,2.83339,6250000.0
2009-10-06 14:15:00,2.83374,2.83487,2.82968,2.83209,14000000.0
2009-10-06 14:16:00,2.83157,2.83442,2.82891,2.83442,9000000.0
2009-10-06 14:17:00,2.83236,2.8368,2.83236,2.8368,10000000.0
2009-10-06 14:18:00,2.83633,2.83698,2.83394,2.83394,7500000.0
2009-10-06 14:19:00,2.83748,2.83774,2.83183,2.83646,6750000.0
2009-10-06 14:20:00,2.83772,2.83772,2.83244,2.83471,7000000.0
2009-10-06 14:21:00,2.83783,2.8388,2.83424,2.83585,8500000.0
2009-10-06 14:22:00,2.83974,2.83974,2.83616,2.8378,7250000.0
2009-10-06 14:23:00,2.83229,2.8378,2.83229,2.83736,10500000.0
2009-10-06 14:24:00,2.83379,2.83749,2.83379,2.83562,9500000.0
2009-10-06 14:25:00,2.83915,2.83915,2.83093,2.83093,7750000.0
2009-10-06 14:26:00,2.82945,2.83669,2.82945,2.83656,7750000.0
2009-10-06 14:27:00,2.83708,2.83708,2.83297,2.83683,8880000.0
2009-10-06 14:28:00,2.83292,2.83606,2.83292,2.83579,6000000.0
2009-10-06 14:29:00,2.83329,2.83605,2.83197,2.83533,8630000.0
2009-10-06 14:30:00,2.83221,2.83448,2.82885,2.83085,11250000.0
2009-10-06 14:31:00,2.83504,2.83556,2.83161,2.83432,12250000.0
2009-10-06 14:32:00,2.83722,2.83722,2.83129,2.83129,7380000.0
2009-10-06 14:33:00,2.83526,2.83568,2.83211,2.83544,11250000.0
2009-10-06 14:34:00,2.833,2.83579,2.83003,2.83579,6500000.0
2009-10-06 14:35:00,2.83007,2.83458,2.83007,2.8327,6750000.0
2009-10-06 14:36:00,2.83274,2.83489,2.83267,2.83325,7500000.0
2009-10-06 14:37:00,2.83277,2.83489,2.83207,2.8328,7250000.0
2009-10-06 14:38:00,2.83689,2.83713,2.83192,2.83648,8750000.0
2009-10-06 14:39:00,2.83733,2.83733,2.82917,2.83291,6880000.0
2009-10-06 14:40:00,2.83764,2.83764,2.83286,2.83692,7630000.0
2009-10-06 14:41:00,2.83631,2.83875,2.83491,2.83644,5500000.0
2009-10-06 14:42:00,2.83902,2.83927,2.8352,2.83927,7250000.0
2009-10-06 14:43:00,2.83947,2.8396,2.83567,2.83567,8750000.0
2009-10-06 14:44:00,2.83443,2.83963,2.83443,2.83963,9750000.0
2009-10-06 14:45:00,2.83919,2.84199,2.83668,2.84022,7500000.0
2009-10-06 14:46:00,2.84294,2.84342,2.83883,2.83993,11250000.0
2009-10-06 14:47:00,2.84244,2.84296,2.84029,2.84295,7500000.0
2009-10-06 14:48:00,2.84334,2.84334,2.83941,2.83941,7750000.0
2009-10-06 14:49:00,2.844,2.844,2.8377,2.84039,6500000.0
2009-10-06 14:50:00,2.84023,2.84332,2.83747,2.84327,6750000.0
2009-10-06 14:51:00,2.84223,2.84311,2.837,2.83991,10630000.0
2009-10-06 14:52:00,2.84293,2.84332,2.83852,2.83998,14750000.0
2009-10-06 14:53:00,2.84325,2.84325,2.83937,2.84217,8510000.0
2009-10-06 14:54:00,2.84287,2.84311,2.83706,2.84311,7000000.0
2009-10-06 14:55:00,2.83941,2.84333,2.83804,2.84297,6500000.0
2009-10-06 14:56:00,2.8405,2.84235,2.83551,2.83551,8880000.0
2009-10-06 14:57:00,2.84273,2.84303,2.83576,2.84146,7500000.0
2009-10-06 14:58:00,2.8422,2.8422,2.8339,2.84054,6500000.0
2009-10-06 14:59:00,2.84001,2.84006,2.83702,2.83702,7000000.0
2009-10-06 15:00:00,2.84061,2.84061,2.83558,2.83679,5250000.0
2009-10-06 15:01:00,2.8362,2.8362,2.8312,2.83426,5500000.0
2009-10-06 15:02:00,2.8341,2.83411,2.82824,2.83037,11250000.0
2009-10-06 15:03:00,2.83487,2.83487,2.82772,2.82813,8880000.0
2009-10-06 15:04:00,2.83114,2.83308,2.8285,2.83308,7750000.0
2009-10-06 15:05:00,2.83266,2.83323,2.82648,2.83007,7250000.0
2009-10-06 15:06:00,2.83247,2.83261,2.8271,2.82971,7750000.0
2009-10-06 15:07:00,2.83056,2.8327,2.82851,2.8327,8500000.0
2009-10-06 15:08:00,2.83238,2.83246,2.82832,2.82832,7500000.0
2009-10-06 15:09:00,2.83353,2.83353,2.83097,2.83297,7250000.0
2009-10-06 15:10:00,2.83251,2.8343,2.82999,2.8336,9000000.0
2009-10-06 15:11:00,2.83407,2.83497,2.82922,2.83497,11250000.0
2009-10-06 15:12:00,2.83225,2.83554,2.82815,2.83554,6750000.0
2009-10-06 15:13:00,2.83214,2.8365,2.83196,2.8365,7750000.0
2009-10-06 15:14:00,2.8335,2.8368,2.8326,2.8334,5250000.0
2009-10-06 15:15:00,2.83235,2.83631,2.83235,2.83631,6000000.0
2009-10-06 15:16:00,2.83462,2.83766,2.83462,2.83496,6000000.0
2009-10-06 15:17:00,2.83597,2.83655,2.83338,2.83655,9880000.0
2009-10-06 15:18:00,2.83903,2.83988,2.83425,2.83988,10000000.0
2009-10-06 15:19:00,2.83718,2.84195,2.83677,2.83677,8500000.0
2009-10-06 15:20:00,2.8405,2.84356,2.83937,2.84356,9000000.0
2009-10-06 15:21:00,2.84109,2.84487,2.84046,2.84487,6000000.0
2009-10-06 15:22:00,2.84062,2.84448,2.84045,2.8414,9500000.0
2009-10-06 15:23:00,2.84242,2.84346,2.8415,2.8415,7000000.0
2009-10-06 15:24:00,2.83935,2.84575,2.83935,2.84575,6250000.0
2009-10-06 15:25:00,2.84452,2.84605,2.84221,2.84582,10380000.0
2009-10-06 15:26:00,2.84617,2.84633,2.843,2.84628,8130000.0
2009-10-06 15:27:00,2.84589,2.84617,2.84049,2.84049,9750000.0
2009-10-06 15:28:00,2.84409,2.84548,2.84351,2.84422,5500000.0
2009-10-06 15:29:00,2.83943,2.8449,2.83943,2.84209,8630000.0
2009-10-06 15:30:00,2.84246,2.84462,2.83924,2.84462,6250000.0
2009-10-06 15:31:00,2.84163,2.8438,2.83903,2.84144,13750000.0
2009-10-06 15:32:00,2.84234,2.84274,2.83942,2.84132,9250000.0
2009-10-06 15:33:00,2.84076,2.84076,2.83689,2.83994,5250000.0
2009-10-06 15:34:00,2.83927,2.84117,2.83757,2.83757,9380000.0
2009-10-06 15:35:00,2.83628,2.83951,2.83468,2.8366,7000000.0
2009-10-06 15:36:00,2.84054,2.84054,2.83468,2.83547,9750000.0
2009-10-06 15:37:00,2.83613,2.83932,2.83515,2.83887,8750000.0
2009-10-06 15:38:00,2.83258,2.84095,2.83258,2.83913,12500000.0
2009-10-06 15:39:00,2.83307,2.83925,2.83264,2.83925,9000000.0
2009-10-06 15:40:00,2.83617,2.8416,2.83556,2.84149,8880000.0
2009-10-06 15:41:00,2.83731,2.84033,2.83438,2.83597,10750000.0
2009-10-06 15:42:00,2.83939,2.83972,2.8359,2.83947,10250000.0
2009-10-06 15:43:00,2.8343,2.84061,2.8343,2.84061,8880000.0
2009-10-06 15:44:00,2.83579,2.84129,2.83577,2.83838,7000000.0
2009-10-06 15:45:00,2.84159,2.84159,2.83828,2.84096,10380000.0
2009-10-06 15:46:00,2.84118,2.84118,2.83407,2.83511,9750000.0
2009-10-06 15:47:00,2.83475,2.84007,2.83475,2.83625,8500000.0
2009-10-06 15:48:00,2.83818,2.84106,2.83421,2.84106,9380000.0
2009-10-06 15:49:00,2.84183,2.84211,2.83457,2.83898,6500000.0
2009-10-06 15:50:00,2.83941,2.84271,2.83678,2.84224,8750000.0
2009-10-06 15:51:00,2.83798,2.84283,2.83798,2.84253,8250000.0
2009-10-06 15:52:00,2.83933,2.842,2.83885,2.83885,5750000.0
2009-10-06 15:53:00,2.83849,2.83922,2.83558,2.83637,10250000.0
2009-10-06 15:54:00,2.83781,2.83926,2.83535,2.8354,8000000.0
2009-10-06 15:55:00,2.83945,2.8395,2.83489,2.83489,11500000.0
2009-10-06 15:56:00,2.84059,2.84112,2.83697,2.8379,5500000.0
2009-10-06 15:57:00,2.84045,2.84266,2.83724,2.83863,6750000.0
2009-10-06 15:58:00,2.84075,2.84222,2.83843,2.83843,8500000.0
2009-10-06 15:59:00,2.84105,2.84206,2.83831,2.84206,6880000.0
2009-10-06 16:00:00,2.84183,2.84195,2.83719,2.84195,6250000.0
2009-10-06 16:01:00,2.84104,2.84175,2.83332,2.84168,9000000.0
2009-10-06 16:02:00,2.83996,2.83996,2.83625,2.8387,5250000.0
2009-10-06 16:03:00,2.83825,2.83855,2.83507,2.83566,13500000.0
2009-10-06 16:04:00,2.83894,2.8391,2.83533,2.83584,9250000.0
2009-10-06 16:05:00,2.83503,2.83931,2.83486,2.83931,7750000.0
2009-10-06 16:06:00,2.83697,2.83936,2.83415,2.83936,10510000.0
2009-10-06 16:07:00,2.83859,2.84079,2.83648,2.84076,8500000.0
2009-10-06 16:08:00,2.83764,2.84088,2.83652,2.83764,6500000.0
2009-10-06 16:09:00,2.83976,2.8404,2.83504,2.83548,11630000.0
2009-10-06 16:10:00,2.8387,2.83927,2.83385,2.83662,6500000.0
2009-10-06 16:11:00,2.83701,2.84005,2.83692,2.84005,7750000.0
2009-10-06 16:12:00,2.83533,2.83855,2.83533,2.83586,6250000.0
2009-10-06 16:13:00,2.83903,2.83962,2.83728,2.83888,7750000.0
2009-10-06 16:14:00,2.83954,2.83958,2.83308,2.83436,8130000.0
2009-10-06 16:15:00,2.83841,2.83873,2.83323,2.83873,6250000.0
2009-10-06 16:16:00,2.83349,2.84086,2.83349,2.84086,5750000.0
2009-10-06 16:17:00,2.83869,2.83976,2.83652,2.83926,7500000.0
2009-10-06 16:18:00,2.8384,2.8384,2.83534,2.8357,9750000.0
2009-10-06 16:19:00,2.83927,2.84063,2.83768,2.84063,9500000.0
2009-10-06 16:20:00,2.83677,2.84052,2.83633,2.84045,6000000.0
2009-10-06 16:21:00,2.83591,2.8395,2.83558,2.83881,9000000.0
2009-10-06 16:22:00,2.83471,2.83804,2.83465,2.83762,7250000.0
2009-10-06 16:23:00,2.83393,2.83636,2.8335,2.83385,8750000.0
2009-10-06 16:24:00,2.83704,2.83704,2.83182,2.83325,11250000.0
2009-10-06 16:25:00,2.83573,2.83573,2.8313,2.8321,7000000.0
2009-10-06 16:26:00,2.83176,2.83607,2.82983,2.83331,8750000.0
2009-10-06 16:27:00,2.83694,2.83707,2.83462,2.83516,8500000.0
2009-10-06 16:28:00,2.83357,2.83689,2.83242,2.83668,9880000.0
2009-10-06 16:29:00,2.83727,2.83782,2.83247,2.83763,14750000.0
2009-10-06 16:30:00,2.83406,2.83932,2.83406,2.83805,7750000.0
2009-10-06 16:31:00,2.83919,2.83919,2.83547,2.83728,8000000.0
2009-10-06 16:32:00,2.83816,2.83897,2.83555,2.83897,8000000.0
2009-10-06 16:33:00,2.83601,2.83795,2.83566,2.83566,8500000.0
2009-10-06 16:34:00,2.83727,2.83821,2.83454,2.83821,6250000.0
2009-10-06 16:35:00,2.83814,2.83848,2.83534,2.83552,8010000.0
2009-10-06 16:36:00,2.83774,2.83774,2.83422,2.83659,9500000.0
2009-10-06 16:37:00,2.83747,2.83772,2.83365,2.8351,5250000.0
2009-10-06 16:38:00,2.83642,2.83681,2.83277,2.83673,10000000.0
2009-10-06 16:39:00,2.83261,2.83434,2.83185,2.83185,10380000.0
2009-10-06 16:40:00,2.83244,2.83422,2.83056,2.83056,7880000.0
2009-10-06 16:41:00,2.83142,2.83379,2.82928,2.83379,7630000.0
2009-10-06 16:42:00,2.83212,2.83446,2.8298,2.83083,12250000.0
2009-10-06 16:43:00,2.83432,2.83432,2.82557,2.82877,8750000.0
2009-10-06 16:44:00,2.83124,2.83152,2.82662,2.83118,9500000.0
2009-10-06 16:45:00,2.83298,2.83371,2.82883,2.83349,11880000.0
2009-10-06 16:46:00,2.83353,2.83448,2.831,2.83448,10130000.0
2009-10-06 16:47:00,2.83411,2.83411,2.83087,2.83118,7750000.0
2009-10-06 16:48:00,2.83031,2.83399,2.83031,2.83047,5500000.0
2009-10-06 16:49:00,2.83034,2.83372,2.82972,2.83372,12250000.0
2009-10-06 16:50:00,2.83494,2.83494,2.82938,2.82946,6500000.0
2009-10-06 16:51:00,2.8272,2.83418,2.8272,2.83173,6380000.0
2009-10-06 16:52:00,2.83193,2.83512,2.82838,2.83258,11000000.0
2009-10-06 16:53:00,2.83408,2.83477,2.8308,2.83267,8380000.0
2009-10-06 16:54:00,2.83499,2.83507,2.83253,2.83456,5500000.0
2009-10-06 16:55:00,2.83109,2.83492,2.83109,2.83465,15000000.0
2009-10-06 16:56:00,2.83084,2.83569,2.83084,2.83569,8250000.0
2009-10-06 16:57:00,2.83139,2.83438,2.82979,2.83223,9630000.0
2009-10-06 16:58:00,2.83499,2.83499,2.83012,2.83064,8250000.0
2009-10-06 16:59:00,2.83429,2.83492,2.83204,2.83384,7500000.0
2009-10-06 17:00:00,2.83248,2.83453,2.83077,2.83121,9000000.0
2009-10-06 17:01:00,2.83069,2.83475,2.83069,2.83292,6750000.0
2009-10-06 17:02:00,2.83329,2.8356,2.83073,2.83317,9630000.0
2009-10-06 17:03:00,2.83473,2.83491,2.82887,2.83491,5500000.0
2009-10-06 17:04:00,2.83291,2.83499,2.83276,2.83499,7250000.0
2009-10-06 17:05:00,2.83105,2.83425,2.82914,2.83147,10250000.0
2009-10-06 17:06:00,2.83502,2.83545,2.83206,2.83334,8000000.0
2009-10-06 17:07:00,2.83419,2.83419,2.83156,2.83156,9250000.0
2009-10-06 17:08:00,2.82804,2.83381,2.82804,2.83363,7000000.0
2009-10-06 17:09:00,2.83051,2.83241,2.82856,2.83156,9250000.0
2009-10-06 17:10:00,2.83188,2.83188,2.82548,2.82977,6250000.0
2009-10-06 17:11:00,2.82972,2.83215,2.82705,2.83086,8000000.0
2009-10-06 17:12:00,2.82548,2.83145,2.82548,2.83145,10250000.0
2009-10-06 17:13:00,2.82766,2.83171,2.82618,2.83171,12000000.0
2009-10-06 17:14:00,2.83221,2.83221,2.82642,2.82642,11380000.0
2009-10-06 17:15:00,2.83268,2.83268,2.82733,2.83224,9500000.0
2009-10-06 17:16:00,2.8331,2.8331,2.82725,2.83291,8000000.0
2009-10-06 17:17:00,2.83012,2.83147,2.83001,2.83064,6250000.0
2009-10-06 17:18:00,2.82646,2.83254,2.82646,2.82986,7500000.0
2009-10-06 17:19:00,2.82938,2.83295,2.82938,2.83202,5750000.0
2009-10-06 17:20:00,2.82725,2.83198,2.82725,2.82984,9000000.0
2009-10-06 17:21:00,2.83102,2.83156,2.82605,2.83141,6750000.0
2009-10-06 17:22:00,2.82851,2.83015,2.82607,2.82892,6000000.0
2009-10-06 17:23:00,2.83119,2.83208,2.82733,2.82959,6250000.0
2009-10-06 17:24:00,2.82908,2.83183,2.82579,2.8318,6500000.0
2009-10-06 17:25:00,2.83051,2.83051,2.8278,2.82947,6250000.0
2009-10-06 17:26:00,2.82866,2.8309,2.82866,2.82874,6250000.0
2009-10-06 17:27:00,2.82936,2.83261,2.82673,2.83198,9130000.0
2009-10-06 17:28:00,2.83091,2.8317,2.82788,2.8317,9000000.0
2009-10-06 17:29:00,2.83194,2.83231,2.82908,2.82908,10880000.0
2009-10-06 17:30:00,2.83179,2.83192,2.83003,2.83192,7000000.0
2009-10-06 17:31:00,2.83224,2.83256,2.82759,2.83024,7500000.0
2009-10-06 17:32:00,2.83148,2.8336,2.82775,2.8336,10000000.0
2009-10-06 17:33:00,2.83411,2.83411,2.82931,2.82931,8500000.0
2009-10-06 17:34:00,2.82806,2.83357,2.82744,2.83274,5510000.0
2009-10-06 17:35:00,2.8283,2.83299,2.8279,2.83299,12630000.0
2009-10-06 17:36:00,2.82649,2.8336,2.82649,2.83294,7750000.0
2009-10-06 17:37:00,2.83049,2.83308,2.82604,2.8311,9000000.0
2009-10-06 17:38:00,2.83018,2.83353,2.82899,2.83353,8250000.0
2009-10-06 17:39:00,2.83436,2.83436,2.8311,2.83356,10000000.0
2009-10-06 17:40:00,2.83322,2.83424,2.83123,2.83147,8750000.0
2009-10-06 17:41:00,2.83171,2.83505,2.83031,2.83031,8000000.0
2009-10-06 17:42:00,2.8339,2.83545,2.83249,2.83448,7000000.0
2009-10-06 17:43:00,2.83468,2.83506,2.83024,2.83506,7500000.0
2009-10-06 17:44:00,2.8345,2.83534,2.83193,2.83405,10750000.0
2009-10-06 17:45:00,2.82772,2.83471,2.82772,2.83434,7500000.0
2009-10-06 17:46:00,2.83173,2.83389,2.82926,2.83113,11000000.0
2009-10-06 17:47:00,2.83022,2.83311,2.82942,2.83169,10130000.0
2009-10-06 17:48:00,2.83433,2.83463,2.82939,2.8312,9250000.0
2009-10-06 17:49:00,2.83274,2.83515,2.83259,2.83372,7750000.0
2009-10-06 17:50:00,2.83512,2.83663,2.8307,2.83626,7750000.0
2009-10-06 17:51:00,2.83412,2.83604,2.8321,2.83421,10000000.0
2009-10-06 17:52:00,2.83714,2.83714,2.83382,2.83647,7250000.0
2009-10-06 17:53:00,2.83458,2.83671,2.83458,2.83671,5250000.0
2009-10-06 17:54:00,2.83337,2.83659,2.83336,2.83375,6250000.0
2009-10-06 17:55:00,2.837,2.83706,2.83218,2.83384,7750000.0
2009-10-06 17:56:00,2.83292,2.83592,2.83067,2.83329,7250000.0
2009-10-06 17:57:00,2.8365,2.83759,2.83118,2.83358,11250000.0
2009-10-06 17:58:00,2.83439,2.83633,2.83421,2.83633,6630000.0
2009-10-06 17:59:00,2.83272,2.83616,2.83099,2.8326,12000000.0
2009-10-06 18:00:00,2.83664,2.83664,2.83199,2.83452,11130000.0
2009-10-06 18:01:00,2.83291,2.83417,2.82815,2.8334,9000000.0
2009-10-06 18:02:00,2.83187,2.83187,2.82851,2.83152,5750000.0
2009-10-06 18:03:00,2.82938,2.8312,2.82767,2.8312,8250000.0
2009-10-06 18:04:00,2.8285,2.82997,2.8277,2.82968,12250000.0
2009-10-06 18:05:00,2.83053,2.83212,2.82779,2.83212,7250000.0
2009-10-06 18:06:00,2.83058,2.83177,2.82813,2.83177,10750000.0
2009-10-06 18:07:00,2.82837,2.83143,2.82673,2.83096,9000000.0
2009-10-06 18:08:00,2.82789,2.83129,2.82789,2.83129,10250000.0
2009-10-06 18:09:00,2.83138,2.83146,2.82728,2.82858,8000000.0
2009-10-06 18:10:00,2.82926,2.83154,2.82926,2.83118,5250000.0
2009-10-06 18:11:00,2.83059,2.83105,2.82934,2.83089,7750000.0
2009-10-06 18:12:00,2.8291,2.83052,2.82659,2.83052,5380000.0
2009-10-06 18:13:00,2.83145,2.83151,2.82871,2.829,8250000.0
2009-10-06 18:14:00,2.83064,2.83151,2.8268,2.83083,14880000.0
2009-10-06 18:15:00,2.82779,2.82952,2.82594,2.82731,12500000.0
2009-10-06 18:16:00,2.8296,2.82991,2.82597,2.82729,10750000.0
2009-10-06 18:17:00,2.82646,2.82983,2.82646,2.82824,6000000.0
2009-10-06 18:18:00,2.82846,2.83132,2.82521,2.83132,8500000.0
2009-10-06 18:19:00,2.82869,2.8311,2.82539,2.8311,9000000.0
2009-10-06 18:20:00,2.82797,2.82988,2.82725,2.8284,9500000.0
2009-10-06 18:21:00,2.83021,2.83128,2.82627,2.83128,7500000.0
2009-10-06 18:22:00,2.82845,2.83244,2.82501,2.83163,13250000.0
2009-10-06 18:23:00,2.83148,2.83148,2.82748,2.82837,8880000.0
2009-10-06 18:24:00,2.82887,2.83071,2.82738,2.83071,8880000.0
2009-10-06 18:25:00,2.83068,2.8308,2.82839,2.82839,7750000.0
2009-10-06 18:26:00,2.82938,2.83156,2.82786,2.83156,11500000.0
2009-10-06 18:27:00,2.83186,2.83186,2.82573,2.82817,9000000.0
2009-10-06 18:28:00,2.83139,2.83144,2.8289,2.8289,14500000.0
2009-10-06 18:29:00,2.82853,2.83101,2.82853,2.83101,6000000.0
2009-10-06 18:30:00,2.83105,2.83179,2.82703,2.82703,9130000.0
2009-10-06 18:31:00,2.8326,2.8326,2.82701,2.82701,8000000.0
2009-10-06 18:32:00,2.82799,2.83067,2.82472,2.8283,8500000.0
2009-10-06 18:33:00,2.83056,2.83294,2.82697,2.83294,6500000.0
2009-10-06 18:34:00,2.83216,2.83216,2.82661,2.83164,10500000.0
2009-10-06 18:35:00,2.83123,2.83177,2.8288,2.8288,7250000.0
2009-10-06 18:36:00,2.82889,2.83104,2.82853,2.82853,6000000.0
2009-10-06 18:37:00,2.82894,2.83078,2.82841,2.83004,7380000.0
2009-10-06 18:38:00,2.82805,2.83106,2.82667,2.82667,9750000.0
2009-10-06 18:39:00,2.82679,2.82998,2.8253,2.8253,5500000.0
2009-10-06 18:40:00,2.83009,2.83021,2.82477,2.82769,6250000.0
2009-10-06 18:41:00,2.8268,2.82827,2.82573,2.8272,8500000.0
2009-10-06 18:42:00,2.82957,2.8296,2.82545,2.82905,7750000.0
2009-10-06 18:43:00,2.82907,2.82985,2.82735,2.82979,10380000.0
2009-10-06 18:44:00,2.82455,2.82928,2.82455,2.82921,8000000.0
2009-10-06 18:45:00,2.82995,2.82995,2.82373,2.82907,6750000.0
2009-10-06 18:46:00,2.82914,2.82914,2.82431,2.82779,7750000.0
2009-10-06 18:47:00,2.82991,2.82991,2.82768,2.82888,6630000.0
2009-10-06 18:48:00,2.82744,2.83012,2.82744,2.83012,6250000.0
2009-10-06 18:49:00,2.82962,2.83061,2.82583,2.83061,5500000.0
2009-10-06 18:50:00,2.83153,2.83153,2.82704,2.83082,6750000.0
2009-10-06 18:51:00,2.82894,2.83151,2.82894,2.83149,5500000.0
2009-10-06 18:52:00,2.8313,2.8326,2.82741,2.83098,10250000.0
2009-10-06 18:53:00,2.83154,2.83154,2.82491,2.83148,12250000.0
2009-10-06 18:54:00,2.83218,2.83219,2.82706,2.8284,10250000.0
2009-10-06 18:55:00,2.82828,2.83133,2.82828,2.82976,6500000.0
2009-10-06 18:56:00,2.83256,2.83296,2.82864,2.83296,8500000.0
2009-10-06 18:57:00,2.82914,2.83278,2.82811,2.83278,5500000.0
2009-10-06 18:58:00,2.83106,2.83435,2.83018,2.83402,7750000.0
2009-10-06 18:59:00,2.83023,2.83392,2.83023,2.83057,7880000.0
2009-10-06 19:00:00,2.83239,2.83407,2.83214,2.83214,8750000.0
2009-10-06 19:01:00,2.83163,2.83343,2.82722,2.82764,8250000.0
2009-10-06 19:02:00,2.83368,2.83426,2.82869,2.83274,5250000.0
2009-10-06 19:03:00,2.83466,2.83481,2.82893,2.83026,8500000.0
2009-10-06 19:04:00,2.83543,2.83543,2.83057,2.83239,6750000.0
2009-10-06 19:05:00,2.834,2.83495,2.83291,2.83495,6250000.0
2009-10-06 19:06:00,2.83438,2.83458,2.83049,2.83438,10000000.0
2009-10-06 19:07:00,2.83488,2.83567,2.83343,2.83343,10500000.0
2009-10-06 19:08:00,2.8364,2.83696,2.83353,2.83555,10250000.0
2009-10-06 19:09:00,2.83611,2.83692,2.83337,2.83611,9000000.0
2009-10-06 19:10:00,2.83725,2.83725,2.8309,2.8344,6500000.0
2009-10-06 19:11:00,2.83333,2.83717,2.83333,2.83717,5500000.0
2009-10-06 19:12:00,2.83594,2.83671,2.831,2.83671,5500000.0
2009-10-06 19:13:00,2.83426,2.83591,2.83169,2.83591,12500000.0
2009-10-06 19:14:00,2.83561,2.83632,2.83313,2.83472,7500000.0
2009-10-06 19:15:00,2.83629,2.83671,2.83167,2.83671,10250000.0
2009-10-06 19:16:00,2.83611,2.83711,2.83295,2.83627,9000000.0
2009-10-06 19:17:00,2.83645,2.83883,2.83383,2.83659,8500000.0
2009-10-06 19:18:00,2.83787,2.83943,2.83608,2.83715,6750000.0
2009-10-06 19:19:00,2.83793,2.8391,2.83533,2.83595,8750000.0
2009-10-06 19:20:00,2.83855,2.83863,2.83623,2.83863,11250000.0
2009-10-06 19:21:00,2.83514,2.83881,2.83514,2.83881,5750000.0
2009-10-06 19:22:00,2.83852,2.83966,2.83773,2.83888,5500000.0
2009-10-06 19:23:00,2.83809,2.83837,2.83591,2.83704,10250000.0
2009-10-06 19:24:00,2.83758,2.83823,2.83203,2.83815,6000000.0
2009-10-06 19:25:00,2.83764,2.8377,2.8332,2.83523,6750000.0
2009-10-06 19:26:00,2.83415,2.83826,2.83415,2.8377,7880000.0
2009-10-06 19:27:00,2.83797,2.83841,2.83602,2.8371,7000000.0
2009-10-06 19:28:00,2.83804,2.8387,2.83378,2.83378,6500000.0
2009-10-06 19:29:00,2.83575,2.83724,2.83243,2.83724,9250000.0
2009-10-06 19:30:00,2.83304,2.83742,2.83231,2.83639,7250000.0
2009-10-06 19:31:00,2.83638,2.83686,2.83474,2.83686,8500000.0
2009-10-06 19:32:00,2.83744,2.83794,2.83055,2.83449,7250000.0
2009-10-06 19:33:00,2.83559,2.83735,2.83178,2.83535,7750000.0
2009-10-06 19:34:00,2.8383,2.8383,2.8358,2.83621,7250000.0
2009-10-06 19:35:00,2.83455,2.83837,2.83424,2.83837,12130000.0
2009-10-06 19:36:00,2.8369,2.83782,2.83524,2.83782,6250000.0
2009-10-06 19:37:00,2.83596,2.84008,2.83439,2.83768,8500000.0
2009-10-06 19:38:00,2.83206,2.83658,2.83206,2.83647,7750000.0
2009-10-06 19:39:00,2.83201,2.83675,2.83201,2.83513,6380000.0
2009-10-06 19:40:00,2.83517,2.83782,2.83478,2.83565,5500000.0
2009-10-06 19:41:00,2.83567,2.83756,2.83441,2.83441,12380000.0
2009-10-06 19:42:00,2.83329,2.83828,2.83329,2.83551,6750000.0
2009-10-06 19:43:00,2.83701,2.83778,2.83618,2.83618,7500000.0
2009-10-06 19:44:00,2.83605,2.83636,2.83298,2.83569,5500000.0
2009-10-06 19:45:00,2.83438,2.83734,2.83404,2.83404,9500000.0
2009-10-06 19:46:00,2.83933,2.83933,2.83508,2.8383,8750000.0
2009-10-06 19:47:00,2.83698,2.83834,2.83647,2.83769,5500000.0
2009-10-06 19:48:00,2.83284,2.83811,2.83284,2.8381,9750000.0
2009-10-06 19:49:00,2.8382,2.83964,2.83452,2.83964,8500000.0
2009-10-06 19:50:00,2.8391,2.83983,2.83765,2.83832,5750000.0
2009-10-06 19:51:00,2.83763,2.84028,2.8349,2.84028,10250000.0
2009-10-06 19:52:00,2.83757,2.84042,2.83449,2.83449,9000000.0
2009-10-06 19:53:00,2.83688,2.84119,2.83648,2.84057,8380000.0
2009-10-06 19:54:00,2.83881,2.84013,2.83831,2.83831,7250000.0
2009-10-06 19:55:00,2.83969,2.84164,2.83643,2.84126,9250000.0
2009-10-06 19:56:00,2.84012,2.84074,2.8372,2.84009,8250000.0
2009-10-06 19:57:00,2.84068,2.84121,2.83647,2.83711,6630000.0
2009-10-06 19:58:00,2.8404,2.84065,2.8357,2.84047,6000000.0
2009-10-06 19:59:00,2.84012,2.84257,2.83844,2.84209,7000000.0
2009-10-06 20:00:00,2.83998,2.84262,2.83945,2.84232,8250000.0
2009-10-06 20:01:00,2.8415,2.8426,2.83849,2.8426,6250000.0
2009-10-06 20:02:00,2.84041,2.84196,2.83582,2.83898,6250000.0
2009-10-06 20:03:00,2.84134,2.84176,2.8375,2.83951,7750000.0
2009-10-06 20:04:00,2.84087,2.84282,2.83993,2.84282,6130000.0
2009-10-06 20:05:00,2.84041,2.84275,2.84041,2.84248,6130000.0
2009-10-06 20:06:00,2.84051,2.84172,2.83798,2.84117,8000000.0
2009-10-06 20:07:00,2.84056,2.84246,2.83758,2.842,8750000.0
2009-10-06 20:08:00,2.84188,2.84188,2.83803,2.83953,7000000.0
2009-10-06 20:09:00,2.83917,2.84218,2.83666,2.84218,9250000.0
2009-10-06 20:10:00,2.83455,2.84122,2.83367,2.84122,5500000.0
2009-10-06 20:11:00,2.84055,2.84079,2.83595,2.84079,9500000.0
2009-10-06 20:12:00,2.83804,2.84103,2.83667,2.84099,6380000.0
2009-10-06 20:13:00,2.84016,2.84053,2.83865,2.84035,8250000.0
2009-10-06 20:14:00,2.83833,2.84088,2.8346,2.84088,10250000.0
2009-10-06 20:15:00,2.83606,2.84106,2.83606,2.837,9260000.0
2009-10-06 20:16:00,2.84066,2.84097,2.83475,2.83995,10010000.0
2009-10-06 20:17:00,2.83703,2.83992,2.83695,2.83827,8250000.0
2009-10-06 20:18:00,2.84035,2.84035,2.83681,2.83803,8000000.0
2009-10-06 20:19:00,2.83986,2.83986,2.83592,2.83824,8250000.0
2009-10-06 20:20:00,2.83727,2.83971,2.83568,2.83568,5250000.0
2009-10-06 20:21:00,2.8409,2.8409,2.83382,2.83628,9250000.0
2009-10-06 20:22:00,2.84091,2.84256,2.83995,2.84051,7750000.0
2009-10-06 20:23:00,2.84179,2.84284,2.83844,2.84153,10750000.0
2009-10-06 20:24:00,2.84259,2.8432,2.84152,2.8432,7750000.0
2009-10-06 20:25:00,2.84105,2.84276,2.84021,2.84273,5500000.0
2009-10-06 20:26:00,2.83837,2.84263,2.83829,2.84263,8380000.0
2009-10-06 20:27:00,2.84328,2.84351,2.84032,2.84139,9500000.0
2009-10-06 20:28:00,2.84104,2.84386,2.83916,2.8438,7500000.0
2009-10-06 20:29:00,2.84284,2.8437,2.84077,2.84186,6500000.0
2009-10-06 20:30:00,2.8401,2.84279,2.83729,2.84021,10500000.0
2009-10-06 20:31:00,2.84305,2.84335,2.83755,2.84137,7000000.0
2009-10-06 20:32:00,2.84278,2.84337,2.8374,2.84337,8250000.0
2009-10-06 20:33:00,2.84265,2.84339,2.84023,2.8427,5250000.0
2009-10-06 20:34:00,2.83964,2.84219,2.83827,2.84219,5250000.0
2009-10-06 20:35:00,2.84285,2.84332,2.83719,2.84332,11000000.0
2009-10-06 20:36:00,2.84264,2.84312,2.84051,2.84051,5500000.0
2009-10-06 20:37:00,2.84038,2.84337,2.83973,2.84337,10380000.0
2009-10-06 20:38:00,2.84123,2.84333,2.83993,2.84197,9250000.0
2009-10-06 20:39:00,2.84242,2.84296,2.8395,2.8395,10750000.0
2009-10-06 20:40:00,2.8378,2.84205,2.8378,2.84205,6000000.0
2009-10-06 20:41:00,2.84068,2.84165,2.83727,2.84122,7500000.0
2009-10-06 20:42:00,2.84146,2.84193,2.83987,2.84177,9130000.0
2009-10-06 20:43:00,2.83688,2.84184,2.83688,2.84184,5500000.0
2009-10-06 20:44:00,2.84155,2.84155,2.83597,2.84126,9500000.0
2009-10-06 20:45:00,2.84221,2.8423,2.838,2.8387,13250000.0
2009-10-06 20:46:00,2.84089,2.84089,2.83755,2.83755,9130000.0
2009-10-06 20:47:00,2.83841,2.8414,2.83741,2.84104,8250000.0
2009-10-06 20:48:00,2.83884,2.84105,2.83672,2.83672,12750000.0
2009-10-06 20:49:00,2.83454,2.84072,2.83454,2.8392,9750000.0
2009-10-06 20:50:00,2.84069,2.84202,2.83885,2.84092,9500000.0
2009-10-06 20:51:00,2.84072,2.84223,2.83849,2.84223,8250000.0
2009-10-06 20:52:00,2.84119,2.84237,2.83914,2.83914,8750000.0
2009-10-06 20:53:00,2.838,2.84224,2.838,2.83954,11750000.0
2009-10-06 20:54:00,2.83585,2.84087,2.83585,2.84087,6250000.0
2009-10-06 20:55:00,2.83568,2.84072,2.83495,2.83941,12750000.0
2009-10-06 20:56:00,2.84106,2.84106,2.83589,2.83818,7250000.0
2009-10-06 20:57:00,2.84162,2.84231,2.84026,2.84104,6500000.0
2009-10-06 20:58:00,2.84299,2.84299,2.83519,2.83519,9250000.0
2009-10-06 20:59:00,2.83807,2.84341,2.83807,2.84281,7750000.0
2009-10-06 21:00:00,2.83807,2.84225,2.83722,2.842,6880000.0
2009-10-06 21:01:00,2.8411,2.84255,2.83749,2.84255,5750000.0
2009-10-06 21:02:00,2.84054,2.84342,2.83887,2.84131,10000000.0
2009-10-06 21:03:00,2.83954,2.84283,2.83898,2.84283,8500000.0
2009-10-06 21:04:00,2.84247,2.84289,2.83893,2.83998,12380000.0
2009-10-06 21:05:00,2.84372,2.84372,2.84146,2.84282,8500000.0
2009-10-06 21:06:00,2.83988,2.84208,2.83612,2.83612,5750000.0
2009-10-06 21:07:00,2.83942,2.84194,2.83942,2.84032,11500000.0
2009-10-06 21:08:00,2.8427,2.8427,2.83705,2.84008,12000000.0
2009-10-06 21:09:00,2.84251,2.84251,2.83949,2.83949,7500000.0
2009-10-06 21:10:00,2.84169,2.84254,2.83766,2.84239,8250000.0
2009-10-06 21:11:00,2.83862,2.84057,2.83633,2.83958,6750000.0
2009-10-06 21:12:00,2.83422,2.83816,2.83422,2.83813,7750000.0
2009-10-06 21:13:00,2.83959,2.83959,2.83654,2.83681,8380000.0
2009-10-06 21:14:00,2.83923,2.84005,2.83316,2.83999,9000000.0
2009-10-06 21:15:00,2.84009,2.84109,2.83522,2.83522,7750000.0
2009-10-06 21:16:00,2.83882,2.83882,2.83547,2.83653,9000000.0
2009-10-06 21:17:00,2.83908,2.83908,2.83594,2.83865,6250000.0
2009-10-06 21:18:00,2.83609,2.8392,2.83539,2.83723,6250000.0
2009-10-06 21:19:00,2.8386,2.83922,2.83388,2.8384,8250000.0
2009-10-06 21:20:00,2.83995,2.83995,2.83301,2.83871,8250000.0
2009-10-06 21:21:00,2.83935,2.83935,2.83535,2.83535,6250000.0
2009-10-06 21:22:00,2.83877,2.83949,2.83699,2.83823,8250000.0
2009-10-06 21:23:00,2.83972,2.84004,2.83445,2.83877,8750000.0
2009-10-06 21:24:00,2.83897,2.83949,2.83515,2.83697,15750000.0
2009-10-06 21:25:00,2.83758,2.83988,2.83637,2.83903,9380000.0
2009-10-06 21:26:00,2.83672,2.83964,2.83644,2.83917,6750000.0
2009-10-06 21:27:00,2.83787,2.83975,2.83525,2.83695,6000000.0
2009-10-06 21:28:00,2.83644,2.84039,2.8355,2.83898,9250000.0
2009-10-06 21:29:00,2.83906,2.83912,2.83625,2.83862,11250000.0
2009-10-06 21:30:00,2.83944,2.83944,2.83423,2.83589,7500000.0
2009-10-06 21:31:00,2.83875,2.83875,2.83454,2.8349,7000000.0
2009-10-06 21:32:00,2.83748,2.8379,2.83433,2.83776,6500000.0
2009-10-06 21:33:00,2.83811,2.8385,2.83451,2.8385,9500000.0
2009-10-06 21:34:00,2.83906,2.83906,2.8342,2.83851,9500000.0
2009-10-06 21:35:00,2.83542,2.8377,2.8337,2.8337,6750000.0
2009-10-06 21:36:00,2.83783,2.83886,2.83549,2.83555,8510000.0
2009-10-06 21:37:00,2.83392,2.83755,2.83018,2.83381,8000000.0
2009-10-06 21:38:00,2.83534,2.8376,2.83534,2.83727,7500000.0
2009-10-06 21:39:00,2.83793,2.83813,2.83313,2.83719,7000000.0
2009-10-06 21:40:00,2.83576,2.83852,2.83576,2.83775,13250000.0
2009-10-06 21:41:00,2.83874,2.83894,2.83529,2.83852,15880000.0
2009-10-06 21:42:00,2.8375,2.83959,2.83376,2.83914,8130000.0
2009-10-06 21:43:00,2.83891,2.83925,2.83583,2.83583,6000000.0
2009-10-06 21:44:00,2.83872,2.83946,2.83677,2.83946,8000000.0
2009-10-06 21:45:00,2.83631,2.83937,2.8356,2.83937,11000000.0
2009-10-06 21:46:00,2.83636,2.83888,2.83636,2.83803,9250000.0
2009-10-06 21:47:00,2.8387,2.83958,2.83397,2.83561,10250000.0
2009-10-06 21:48:00,2.83866,2.83866,2.8347,2.83593,6250000.0
2009-10-06 21:49:00,2.83901,2.83921,2.83416,2.83521,7750000.0
2009-10-06 21:50:00,2.83892,2.84014,2.83397,2.83844,13250000.0
2009-10-06 21:51:00,2.83811,2.84091,2.83379,2.83793,13880000.0
2009-10-06 21:52:00,2.83677,2.83992,2.83677,2.83834,9630000.0
2009-10-06 21:53:00,2.84088,2.84088,2.83788,2.84032,10250000.0
2009-10-06 21:54:00,2.84037,2.84118,2.83635,2.84018,14750000.0
2009-10-06 21:55:00,2.8383,2.84063,2.83769,2.83771,5500000.0
2009-10-06 21:56:00,2.83528,2.84109,2.83528,2.83866,7750000.0
2009-10-06 21:57:00,2.84026,2.841,2.83837,2.83976,10260000.0
2009-10-06 21:58:00,2.83737,2.83984,2.83652,2.83847,7130000.0
2009-10-06 21:59:00,2.83773,2.8411,2.83554,2.83773,15010000.0
2009-10-06 22:00:00,2.8388,2.84072,2.83345,2.83805,19000000.0
2009-10-06 22:01:00,2.83982,2.84013,2.83673,2.83673,8500000.0
2009-10-06 22:02:00,2.83813,2.84004,2.83623,2.83913,17630000.0
2009-10-06 22:03:00,2.83924,2.84047,2.83464,2.84047,10500000.0
2009-10-06 22:04:00,2.83871,2.84136,2.83716,2.83771,15250000.0
2009-10-06 22:05:00,2.83829,2.84114,2.83551,2.83687,9750000.0
2009-10-06 22:06:00,2.84098,2.84121,2.83617,2.84121,11750000.0
2009-10-06 22:07:00,2.84142,2.84142,2.83822,2.83822,8500000.0
2009-10-06 22:08:00,2.84098,2.84211,2.83797,2.83964,19000000.0
2009-10-06 22:09:00,2.83916,2.84029,2.83916,2.83982,6880000.0
2009-10-06 22:10:00,2.83536,2.84181,2.83536,2.8396,13000000.0
2009-10-06 22:11:00,2.8407,2.84136,2.83585,2.8397,14250000.0
2009-10-06 22:12:00,2.84056,2.84147,2.83577,2.83577,10500000.0
2009-10-06 22:13:00,2.83901,2.84067,2.83648,2.83848,14250000.0
2009-10-06 22:14:00,2.84185,2.84185,2.83796,2.83901,13380000.0
2009-10-06 22:15:00,2.83997,2.84067,2.8366,2.84063,6250000.0
2009-10-06 22:16:00,2.84013,2.84063,2.8357,2.83861,9500000.0
2009-10-06 22:17:00,2.83799,2.84097,2.83799,2.84097,4500000.0
2009-10-06 22:18:00,2.83691,2.84122,2.83691,2.84087,5500000.0
2009-10-06 22:19:00,2.83977,2.84064,2.83743,2.83776,7250000.0
2009-10-06 22:20:00,2.84111,2.84168,2.83633,2.8393,11000000.0
2009-10-06 22:21:00,2.83949,2.84156,2.83949,2.84025,8250000.0
2009-10-06 22:22:00,2.83737,2.84204,2.83737,2.84151,5500000.0
2009-10-06 22:23:00,2.84125,2.8421,2.83865,2.84028,12250000.0
2009-10-06 22:24:00,2.83606,2.84173,2.83606,2.83932,11250000.0
2009-10-06 22:25:00,2.83886,2.84242,2.83776,2.84007,7000000.0
2009-10-06 22:26:00,2.84219,2.84364,2.84082,2.84186,8760000.0
2009-10-06 22:27:00,2.83887,2.84237,2.83809,2.84191,5500000.0
2009-10-06 22:28:00,2.84014,2.84181,2.84014,2.84176,5500000.0
2009-10-06 22:29:00,2.83949,2.84291,2.83774,2.83774,10750000.0
2009-10-06 22:30:00,2.84216,2.84216,2.83741,2.83741,5250000.0
2009-10-06 22:31:00,2.83602,2.84114,2.83602,2.83899,7750000.0
2009-10-06 22:32:00,2.83922,2.84148,2.83446,2.84148,6250000.0
2009-10-06 22:33:00,2.84052,2.8418,2.83733,2.83733,12500000.0
2009-10-06 22:34:00,2.84001,2.84032,2.83743,2.83928,7380000.0
2009-10-06 22:35:00,2.84009,2.84009,2.83428,2.83958,7750000.0
2009-10-06 22:36:00,2.84069,2.84071,2.83623,2.83788,8500000.0
2009-10-06 22:37:00,2.83716,2.83964,2.83716,2.83797,9250000.0
2009-10-06 22:38:00,2.84049,2.84132,2.83782,2.84024,10500000.0
2009-10-06 22:39:00,2.83832,2.84005,2.83487,2.83904,8000000.0
2009-10-06 22:40:00,2.83711,2.84114,2.83711,2.84076,8250000.0
2009-10-06 22:41:00,2.83535,2.84078,2.83535,2.83982,7250000.0
2009-10-06 22:42:00,2.83903,2.84034,2.83801,2.83801,6000000.0
2009-10-06 22:43:00,2.8393,2.84126,2.83898,2.83969,13000000.0
2009-10-06 22:44:00,2.83981,2.84018,2.83673,2.83673,10750000.0
2009-10-06 22:45:00,2.83987,2.84045,2.8384,2.83884,7130000.0
2009-10-06 22:46:00,2.84019,2.84019,2.83464,2.8382,9250000.0
2009-10-06 22:47:00,2.84189,2.84189,2.83695,2.83695,5750000.0
2009-10-06 22:48:00,2.84167,2.84192,2.83656,2.83656,7000000.0
2009-10-06 22:49:00,2.83863,2.83966,2.83729,2.83826,6250000.0
2009-10-06 22:50:00,2.83823,2.84093,2.83823,2.83891,7250000.0
2009-10-06 22:51:00,2.83808,2.83995,2.83738,2.83738,6000000.0
2009-10-06 22:52:00,2.84119,2.84119,2.83424,2.83424,5500000.0
2009-10-06 22:53:00,2.84008,2.84137,2.83664,2.84137,6250000.0
2009-10-06 22:54:00,2.83627,2.83867,2.83475,2.83783,10500000.0
2009-10-06 22:55:00,2.83772,2.84011,2.83457,2.83457,9250000.0
2009-10-06 22:56:00,2.8398,2.8408,2.83752,2.83752,7630000.0
2009-10-06 22:57:00,2.83914,2.84074,2.83739,2.83739,8250000.0
2009-10-06 22:58:00,2.83986,2.83992,2.83498,2.8371,10630000.0
2009-10-06 22:59:00,2.83944,2.84003,2.83829,2.84003,7500000.0
2009-10-06 23:00:00,2.83553,2.83954,2.83401,2.83877,7250000.0
2009-10-06 23:01:00,2.83997,2.84014,2.83417,2.83417,8750000.0
2009-10-06 23:02:00,2.83548,2.83887,2.83355,2.83585,7250000.0
2009-10-06 23:03:00,2.83784,2.84039,2.83666,2.84039,7500000.0
2009-10-06 23:04:00,2.84044,2.84044,2.83527,2.84004,8500000.0
2009-10-06 23:05:00,2.83678,2.83767,2.83365,2.83528,11500000.0
2009-10-06 23:06:00,2.83989,2.83989,2.8343,2.83639,6000000.0
2009-10-06 23:07:00,2.83759,2.84045,2.8363,2.84045,7750000.0
2009-10-06 23:08:00,2.83934,2.83972,2.83556,2.83877,8000000.0
2009-10-06 23:09:00,2.83636,2.84061,2.83442,2.83836,9500000.0
2009-10-06 23:10:00,2.83966,2.84093,2.83504,2.83708,8500000.0
2009-10-06 23:11:00,2.83882,2.84046,2.83807,2.84016,7750000.0
2009-10-06 23:12:00,2.83867,2.84016,2.83762,2.83848,7500000.0
2009-10-06 23:13:00,2.84111,2.84111,2.83516,2.83516,7750000.0
2009-10-06 23:14:00,2.83799,2.84097,2.83594,2.84097,7000000.0
2009-10-06 23:15:00,2.84009,2.84047,2.83598,2.83983,7500000.0
2009-10-06 23:16:00,2.83818,2.84101,2.83785,2.84101,6880000.0
2009-10-06 23:18:00,2.84076,2.84076,2.83444,2.83687,8250000.0
2009-10-06 23:19:00,2.8397,2.8397,2.8367,2.83758,6750000.0
2009-10-06 23:20:00,2.84046,2.841,2.83743,2.83843,6250000.0
2009-10-06 23:21:00,2.83922,2.84173,2.83922,2.84162,8750000.0
2009-10-06 23:22:00,2.84008,2.84044,2.8381,2.8381,7750000.0
2009-10-06 23:23:00,2.83981,2.84078,2.83531,2.83817,10000000.0
2009-10-06 23:25:00,2.8382,2.83888,2.83415,2.83415,6250000.0
2009-10-06 23:26:00,2.84127,2.84127,2.8386,2.8386,11130000.0
2009-10-06 23:27:00,2.83804,2.83983,2.83804,2.8384,11250000.0
2009-10-06 23:28:00,2.84025,2.84058,2.83514,2.84029,7880000.0
2009-10-06 23:29:00,2.83967,2.84065,2.83553,2.84065,7380000.0
2009-10-06 23:30:00,2.83874,2.84001,2.83694,2.83817,7250000.0
2009-10-06 23:31:00,2.83982,2.84069,2.83586,2.83794,8750000.0
2009-10-06 23:32:00,2.83777,2.84026,2.83681,2.83844,9000000.0
2009-10-06 23:33:00,2.8386,2.8411,2.83745,2.83816,9000000.0
2009-10-06 23:34:00,2.83982,2.83982,2.83707,2.83808,8000000.0
2009-10-06 23:35:00,2.84117,2.84117,2.83868,2.84029,8500000.0
2009-10-06 23:36:00,2.83935,2.84117,2.8363,2.84117,9250000.0
2009-10-06 23:37:00,2.83908,2.84028,2.83754,2.83754,13000000.0
2009-10-06 23:38:00,2.84018,2.84022,2.83831,2.83831,5500000.0
2009-10-06 23:39:00,2.83868,2.84095,2.83603,2.83868,7250000.0
2009-10-06 23:40:00,2.8401,2.8415,2.83748,2.84126,9750000.0
2009-10-06 23:41:00,2.84072,2.84072,2.83838,2.83861,8750000.0
2009-10-06 23:42:00,2.84071,2.84112,2.83899,2.83947,18500000.0
2009-10-06 23:43:00,2.84056,2.84134,2.83859,2.83859,7500000.0
2009-10-06 23:44:00,2.83739,2.8421,2.83739,2.83875,8250000.0
2009-10-06 23:45:00,2.84058,2.84058,2.83637,2.83877,7250000.0
2009-10-06 23:46:00,2.8392,2.84059,2.83689,2.84059,7750000.0
2009-10-06 23:47:00,2.8391,2.84172,2.8391,2.84159,5500000.0
2009-10-06 23:48:00,2.84045,2.84045,2.83685,2.83907,13250000.0
2009-10-06 23:49:00,2.84047,2.84108,2.83625,2.83912,8500000.0
2009-10-06 23:50:00,2.84159,2.84178,2.83996,2.8414,6380000.0
2009-10-06 23:51:00,2.84127,2.84165,2.83547,2.83547,7380000.0
2009-10-06 23:52:00,2.84037,2.84037,2.83588,2.83588,6500000.0
2009-10-06 23:53:00,2.83696,2.84133,2.83696,2.83852,11750000.0
2009-10-06 23:54:00,2.84081,2.84083,2.83656,2.83817,11250000.0
2009-10-06 23:55:00,2.83891,2.84009,2.83648,2.83858,6250000.0
2009-10-06 23:56:00,2.83983,2.84062,2.83572,2.8405,8880000.0
2009-10-06 23:57:00,2.83431,2.8404,2.83431,2.83861,7250000.0
2009-10-06 23:58:00,2.83838,2.84089,2.83623,2.83776,13000000.0
2009-10-06 23:59:00,2.83822,2.84114,2.8377,2.83952,9750000.0
2009-10-07 00:00:00,2.83654,2.84048,2.83631,2.84048,8000000.0
2009-10-07 00:01:00,2.84011,2.8404,2.83641,2.83641,11750000.0
2009-10-07 00:02:00,2.83948,2.83968,2.83656,2.83775,7250000.0
2009-10-07 00:03:00,2.83953,2.84062,2.83953,2.84061,7750000.0
2009-10-07 00:05:00,2.83814,2.83991,2.83579,2.83735,8250000.0
2009-10-07 00:06:00,2.83688,2.84085,2.83688,2.84033,6000000.0
2009-10-07 00:08:00,2.8374,2.83965,2.83639,2.83763,7500000.0
2009-10-07 00:09:00,2.83995,2.83995,2.83835,2.83853,7000000.0
2009-10-07 00:10:00,2.83861,2.83951,2.83727,2.83809,9250000.0
2009-10-07 00:12:00,2.84156,2.84182,2.84018,2.8418,6750000.0
2009-10-07 00:14:00,2.83505,2.83974,2.83505,2.83974,13000000.0
2009-10-07 00:15:00,2.83782,2.84037,2.83438,2.84037,5750000.0
2009-10-07 00:16:00,2.83766,2.83942,2.83641,2.83641,8000000.0
2009-10-07 00:17:00,2.83912,2.84074,2.83681,2.83872,9380000.0
2009-10-07 00:18:00,2.84024,2.84024,2.83681,2.83831,7250000.0
2009-10-07 00:19:00,2.84148,2.84148,2.83783,2.8381,7500000.0
2009-10-07 00:20:00,2.84019,2.84093,2.83732,2.84093,10880000.0
2009-10-07 00:21:00,2.83613,2.84243,2.83613,2.83848,6750000.0
2009-10-07 00:22:00,2.84028,2.84028,2.83736,2.83849,5250000.0
2009-10-07 00:23:00,2.83628,2.84057,2.83628,2.83868,8500000.0
2009-10-07 00:24:00,2.84176,2.84176,2.83638,2.84037,9750000.0
2009-10-07 00:25:00,2.83902,2.84101,2.83475,2.83475,7880000.0
2009-10-07 00:26:00,2.84186,2.84186,2.83979,2.84119,7000000.0
2009-10-07 00:27:00,2.84125,2.84125,2.83475,2.84063,7000000.0
2009-10-07 00:28:00,2.83822,2.83907,2.83507,2.83907,9000000.0
2009-10-07 00:29:00,2.83936,2.84124,2.83695,2.83822,8750000.0
2009-10-07 00:31:00,2.83773,2.84126,2.83732,2.83732,9250000.0
2009-10-07 00:32:00,2.84085,2.84128,2.83608,2.83655,8250000.0
2009-10-07 00:33:00,2.84086,2.84122,2.83675,2.84122,4880000.0
2009-10-07 00:34:00,2.83941,2.84124,2.83767,2.83892,7750000.0
2009-10-07 00:35:00,2.84108,2.84108,2.83659,2.83746,10250000.0
2009-10-07 00:36:00,2.8385,2.84093,2.8385,2.83921,9000000.0
2009-10-07 00:37:00,2.83861,2.84089,2.83689,2.83779,8750000.0
2009-10-07 00:38:00,2.84125,2.84188,2.83468,2.83468,9000000.0
2009-10-07 00:39:00,2.83696,2.84124,2.83696,2.84124,8250000.0
2009-10-07 00:41:00,2.83779,2.84133,2.83726,2.83994,9630000.0
2009-10-07 00:42:00,2.83899,2.8405,2.83849,2.83893,8750000.0
2009-10-07 00:43:00,2.83983,2.84037,2.83562,2.83898,13380000.0
2009-10-07 00:44:00,2.83871,2.84047,2.83512,2.83916,8250000.0
2009-10-07 00:45:00,2.83998,2.84238,2.83998,2.84182,8250000.0
2009-10-07 00:46:00,2.83905,2.84102,2.83717,2.84035,8750000.0
2009-10-07 00:47:00,2.83752,2.84029,2.83752,2.83889,7000000.0
2009-10-07 00:48:00,2.83888,2.84211,2.83665,2.83665,6000000.0
2009-10-07 00:49:00,2.83853,2.84045,2.8368,2.84045,10750000.0
2009-10-07 00:50:00,2.84185,2.84251,2.84058,2.84115,8250000.0
2009-10-07 00:51:00,2.83812,2.83861,2.83369,2.83861,11250000.0
2009-10-07 00:52:00,2.84052,2.84053,2.83812,2.83864,8630000.0
2009-10-07 00:53:00,2.84054,2.84207,2.83631,2.83705,10000000.0
2009-10-07 00:54:00,2.84128,2.84128,2.83376,2.83376,9000000.0
2009-10-07 00:55:00,2.84012,2.8408,2.83696,2.83932,6750000.0
2009-10-07 00:56:00,2.83699,2.84125,2.83634,2.84095,10630000.0
2009-10-07 00:57:00,2.83695,2.8402,2.83695,2.83946,5130000.0
2009-10-07 00:58:00,2.84103,2.84103,2.83695,2.84043,7000000.0
2009-10-07 00:59:00,2.84051,2.84083,2.83602,2.83886,5750000.0
2009-10-07 01:00:00,2.84161,2.84164,2.83788,2.83991,11750000.0
2009-10-07 01:01:00,2.83904,2.84136,2.8382,2.83988,6000000.0
2009-10-07 01:02:00,2.84171,2.84213,2.83818,2.84172,6380000.0
2009-10-07 01:03:00,2.83903,2.83964,2.83611,2.83873,9250000.0
2009-10-07 01:04:00,2.84184,2.84184,2.83597,2.84132,10750000.0
2009-10-07 01:05:00,2.8417,2.842,2.83657,2.842,9130000.0
2009-10-07 01:06:00,2.84171,2.84171,2.83671,2.83671,8380000.0
2009-10-07 01:07:00,2.83934,2.84351,2.83918,2.83999,7500000.0
2009-10-07 01:08:00,2.84176,2.84176,2.83829,2.83923,7000000.0
2009-10-07 01:09:00,2.83934,2.84078,2.83605,2.83724,8750000.0
2009-10-07 01:10:00,2.8395,2.84126,2.83736,2.83885,8750000.0
2009-10-07 01:11:00,2.8384,2.84234,2.83594,2.84234,7630000.0
2009-10-07 01:12:00,2.84115,2.84115,2.83751,2.83852,5750000.0
2009-10-07 01:13:00,2.84126,2.84126,2.83808,2.83808,10500000.0
2009-10-07 01:14:00,2.83932,2.84027,2.83724,2.8402,8750000.0
2009-10-07 01:15:00,2.83885,2.8405,2.83737,2.8405,10750000.0
2009-10-07 01:16:00,2.83571,2.84092,2.83571,2.84092,11130000.0
2009-10-07 01:17:00,2.84052,2.84052,2.83445,2.83909,6130000.0
2009-10-07 01:18:00,2.83806,2.83881,2.83546,2.83546,5750000.0
2009-10-07 01:19:00,2.83745,2.84045,2.83692,2.84045,10250000.0
2009-10-07 01:20:00,2.8378,2.83855,2.8372,2.83855,11500000.0
2009-10-07 01:21:00,2.84004,2.84037,2.83693,2.83693,6000000.0
2009-10-07 01:22:00,2.83908,2.83908,2.83559,2.83636,12500000.0
2009-10-07 01:23:00,2.83718,2.83837,2.83184,2.83184,8250000.0
2009-10-07 01:24:00,2.83755,2.83755,2.8332,2.8354,11880000.0
2009-10-07 01:25:00,2.83753,2.83933,2.83658,2.83855,9500000.0
2009-10-07 01:26:00,2.83918,2.83933,2.83601,2.83843,9000000.0
2009-10-07 01:27:00,2.83851,2.83887,2.83411,2.83653,6500000.0
2009-10-07 01:28:00,2.8382,2.83866,2.83298,2.83866,22500000.0
2009-10-07 01:29:00,2.83694,2.83958,2.83588,2.83647,7750000.0
2009-10-07 01:30:00,2.83629,2.83971,2.83392,2.83885,11130000.0
2009-10-07 01:31:00,2.83312,2.83872,2.83312,2.83603,21250000.0
2009-10-07 01:32:00,2.84016,2.84052,2.83722,2.84052,11500000.0
2009-10-07 01:34:00,2.83651,2.83702,2.83572,2.83609,7750000.0
2009-10-07 01:35:00,2.8367,2.8395,2.8367,2.8395,6250000.0
2009-10-07 01:36:00,2.83682,2.83693,2.83433,2.83586,8500000.0
2009-10-07 01:37:00,2.83938,2.83938,2.83331,2.83635,11630000.0
2009-10-07 01:38:00,2.83467,2.83893,2.83467,2.83672,6750000.0
2009-10-07 01:39:00,2.84004,2.84004,2.83336,2.83759,13750000.0
2009-10-07 01:40:00,2.83476,2.83921,2.83383,2.83914,11000000.0
2009-10-07 01:42:00,2.84078,2.84078,2.83848,2.8406,11250000.0
2009-10-07 01:43:00,2.83709,2.83944,2.83673,2.83673,7500000.0
2009-10-07 01:44:00,2.83843,2.83999,2.83693,2.83693,6500000.0
2009-10-07 01:45:00,2.8366,2.83981,2.83345,2.83981,5880000.0
2009-10-07 01:46:00,2.83468,2.83683,2.83467,2.83652,7750000.0
2009-10-07 01:47:00,2.83891,2.84007,2.83529,2.84007,4760000.0
2009-10-07 01:48:00,2.83701,2.83878,2.83665,2.83878,11000000.0
2009-10-07 01:49:00,2.83726,2.83993,2.83606,2.83993,7880000.0
2009-10-07 01:50:00,2.83528,2.83871,2.83528,2.83776,10000000.0
2009-10-07 01:51:00,2.8399,2.8399,2.83649,2.83684,6500000.0
2009-10-07 01:52:00,2.83726,2.84014,2.83589,2.84014,9000000.0
2009-10-07 01:53:00,2.83761,2.83929,2.83522,2.83811,8500000.0
2009-10-07 01:54:00,2.83389,2.84064,2.83389,2.84064,6250000.0
2009-10-07 01:55:00,2.84062,2.84105,2.83513,2.83828,8880000.0
2009-10-07 01:56:00,2.84107,2.84285,2.83895,2.83913,15880000.0
2009-10-07 01:57:00,2.83926,2.84165,2.83925,2.83948,8630000.0
2009-10-07 01:58:00,2.84157,2.84169,2.83893,2.83893,6250000.0
2009-10-07 02:01:00,2.83869,2.84172,2.83577,2.83577,8880000.0
2009-10-07 02:02:00,2.84027,2.84132,2.83833,2.83903,7380000.0
2009-10-07 02:03:00,2.84223,2.84388,2.84078,2.84252,9500000.0
2009-10-07 02:04:00,2.84052,2.84152,2.83943,2.83943,10000000.0
2009-10-07 02:05:00,2.84273,2.84299,2.83731,2.84279,11250000.0
2009-10-07 02:06:00,2.84074,2.84304,2.83782,2.84304,6250000.0
2009-10-07 02:07:00,2.83962,2.84232,2.83804,2.83813,9500000.0
2009-10-07 02:08:00,2.83983,2.84247,2.83943,2.84,11500000.0
2009-10-07 02:09:00,2.83638,2.8419,2.83638,2.8419,19500000.0
2009-10-07 02:10:00,2.83816,2.84275,2.8377,2.84275,9380000.0
2009-10-07 02:11:00,2.84056,2.84287,2.83633,2.84041,18500000.0
2009-10-07 02:12:00,2.84358,2.84358,2.83686,2.84067,8380000.0
2009-10-07 02:13:00,2.84044,2.84212,2.83565,2.83961,11630000.0
2009-10-07 02:14:00,2.84225,2.84225,2.83916,2.83916,7750000.0
2009-10-07 02:15:00,2.8407,2.84346,2.83921,2.84295,10750000.0
2009-10-07 02:16:00,2.84067,2.84248,2.84008,2.84231,11250000.0
2009-10-07 02:17:00,2.8399,2.84198,2.83824,2.84021,11000000.0
2009-10-07 02:18:00,2.83995,2.84255,2.83692,2.84255,9250000.0
2009-10-07 02:19:00,2.8414,2.8414,2.83623,2.83743,6250000.0
2009-10-07 02:21:00,2.84135,2.8428,2.83878,2.8428,8000000.0
2009-10-07 02:22:00,2.84256,2.84384,2.83997,2.84373,10750000.0
2009-10-07 02:23:00,2.8428,2.84471,2.84085,2.84117,7500000.0
2009-10-07 02:24:00,2.83957,2.84383,2.83952,2.83957,11250000.0
2009-10-07 02:25:00,2.84127,2.84242,2.83759,2.84103,11000000.0
2009-10-07 02:26:00,2.8441,2.8441,2.83871,2.84131,9250000.0
2009-10-07 02:27:00,2.84244,2.84412,2.83997,2.84133,10130000.0
2009-10-07 02:28:00,2.84378,2.84378,2.84132,2.84132,7750000.0
2009-10-07 02:29:00,2.84287,2.84287,2.83999,2.84068,12000000.0
2009-10-07 02:30:00,2.84324,2.84324,2.83763,2.841,10250000.0
2009-10-07 02:31:00,2.84049,2.84412,2.838,2.84412,8500000.0
2009-10-07 02:32:00,2.83823,2.84367,2.83823,2.84319,8890000.0
2009-10-07 02:33:00,2.84132,2.84314,2.83856,2.84002,9250000.0
2009-10-07 02:34:00,2.84166,2.8438,2.83902,2.84166,11500000.0
2009-10-07 02:35:00,2.84235,2.84381,2.83997,2.84207,10000000.0
2009-10-07 02:36:00,2.84394,2.84408,2.84254,2.84393,11250000.0
2009-10-07 02:37:00,2.84212,2.84664,2.84212,2.84275,11000000.0
2009-10-07 02:38:00,2.8456,2.84663,2.84313,2.84313,9250000.0
2009-10-07 02:39:00,2.84577,2.84577,2.84052,2.84109,7250000.0
2009-10-07 02:40:00,2.84334,2.84454,2.84028,2.84279,5500000.0
2009-10-07 02:41:00,2.84325,2.84513,2.84292,2.84292,9250000.0
2009-10-07 02:42:00,2.84301,2.84642,2.84066,2.84623,9000000.0
2009-10-07 02:43:00,2.84573,2.84615,2.84039,2.84578,19630000.0
2009-10-07 02:44:00,2.84425,2.84555,2.84102,2.84287,5250000.0
2009-10-07 02:45:00,2.84548,2.84595,2.84033,2.84033,6500000.0
2009-10-07 02:46:00,2.84062,2.84682,2.84062,2.84363,15250000.0
2009-10-07 02:47:00,2.84602,2.84602,2.84126,2.84439,6500000.0
2009-10-07 02:48:00,2.84586,2.84607,2.83917,2.84607,19250000.0
2009-10-07 02:49:00,2.84416,2.84512,2.84007,2.84479,8250000.0
2009-10-07 02:50:00,2.8396,2.84468,2.8396,2.84316,7000000.0
2009-10-07 02:51:00,2.84258,2.8454,2.84191,2.8434,9000000.0
2009-10-07 02:52:00,2.84348,2.84544,2.84118,2.84288,7250000.0
2009-10-07 02:53:00,2.84228,2.84518,2.83917,2.8436,8000000.0
2009-10-07 02:54:00,2.84113,2.84476,2.84113,2.84255,10630000.0
2009-10-07 02:55:00,2.84332,2.84614,2.84073,2.84597,7250000.0
2009-10-07 02:56:00,2.84622,2.84631,2.84448,2.84536,6000000.0
2009-10-07 02:57:00,2.84395,2.84573,2.84153,2.84573,11880000.0
2009-10-07 02:58:00,2.84374,2.84501,2.84099,2.84309,11250000.0
2009-10-07 02:59:00,2.84406,2.84468,2.83841,2.84405,8250000.0
2009-10-07 03:00:00,2.84442,2.84442,2.83909,2.8422,6750000.0
2009-10-07 03:01:00,2.84116,2.8443,2.84007,2.8443,9250000.0
2009-10-07 03:02:00,2.84456,2.84458,2.83954,2.84163,8750000.0
2009-10-07 03:03:00,2.84112,2.84464,2.84101,2.84461,8500000.0
2009-10-07 03:04:00,2.84146,2.84457,2.83794,2.84148,13250000.0
2009-10-07 03:05:00,2.84236,2.84363,2.84226,2.8436,9000000.0
2009-10-07 03:06:00,2.84189,2.84439,2.84121,2.84344,8500000.0
2009-10-07 03:07:00,2.84407,2.84423,2.8409,2.84148,11250000.0
2009-10-07 03:08:00,2.83851,2.84414,2.83851,2.84241,12500000.0
2009-10-07 03:09:00,2.84151,2.84477,2.83878,2.83878,9250000.0
2009-10-07 03:10:00,2.84374,2.84457,2.83915,2.83915,7750000.0
2009-10-07 03:11:00,2.84205,2.84499,2.83915,2.84256,9000000.0
2009-10-07 03:12:00,2.84252,2.8459,2.84252,2.84372,10630000.0
2009-10-07 03:13:00,2.84566,2.84566,2.84405,2.84499,6750000.0
2009-10-07 03:14:00,2.84645,2.84645,2.84139,2.84529,6250000.0
2009-10-07 03:15:00,2.84231,2.84582,2.84092,2.84476,10750000.0
2009-10-07 03:16:00,2.84599,2.84599,2.83966,2.84313,5500000.0
2009-10-07 03:17:00,2.84581,2.84581,2.84327,2.84501,6250000.0
2009-10-07 03:18:00,2.84445,2.84603,2.84437,2.84603,4880000.0
2009-10-07 03:19:00,2.84614,2.84619,2.84349,2.84608,5250000.0
2009-10-07 03:20:00,2.84539,2.84548,2.84422,2.84422,10000000.0
2009-10-07 03:21:00,2.84576,2.8469,2.84449,2.84554,6000000.0
2009-10-07 03:22:00,2.84656,2.84656,2.84325,2.84325,7000000.0
2009-10-07 03:23:00,2.84462,2.84588,2.8403,2.84376,6500000.0
2009-10-07 03:24:00,2.84563,2.84817,2.84519,2.84817,9380000.0
2009-10-07 03:25:00,2.84742,2.84742,2.84345,2.84676,7750000.0
2009-10-07 03:26:00,2.84644,2.84753,2.84081,2.84753,19380000.0
2009-10-07 03:27:00,2.84672,2.84672,2.84221,2.84453,5630000.0
2009-10-07 03:28:00,2.84538,2.84704,2.84511,2.84684,6750000.0
2009-10-07 03:29:00,2.84436,2.84677,2.84391,2.84646,11250000.0
2009-10-07 03:30:00,2.8439,2.8476,2.84354,2.84691,10750000.0
2009-10-07 03:31:00,2.84447,2.84704,2.84072,2.8461,23880000.0
2009-10-07 03:32:00,2.84637,2.84637,2.83997,2.84469,5750000.0
2009-10-07 03:33:00,2.84568,2.84595,2.84273,2.84457,7380000.0
2009-10-07 03:34:00,2.84486,2.84559,2.84138,2.84241,11630000.0
2009-10-07 03:35:00,2.84511,2.84615,2.84038,2.84611,15500000.0
2009-10-07 03:36:00,2.84401,2.84589,2.84373,2.84408,8500000.0
2009-10-07 03:37:00,2.84717,2.84717,2.84093,2.84573,11000000.0
2009-10-07 03:38:00,2.84593,2.84604,2.8407,2.8448,5500000.0
2009-10-07 03:39:00,2.84579,2.84645,2.84473,2.84565,9630000.0
2009-10-07 03:40:00,2.84575,2.84637,2.84059,2.84519,9000000.0
2009-10-07 03:41:00,2.84442,2.84468,2.84153,2.84286,11750000.0
2009-10-07 03:42:00,2.84399,2.84524,2.84019,2.84507,8250000.0
2009-10-07 03:43:00,2.84131,2.84489,2.84112,2.84192,7500000.0
2009-10-07 03:44:00,2.84625,2.84625,2.84188,2.84414,8500000.0
2009-10-07 03:45:00,2.84568,2.84606,2.84116,2.84525,10250000.0
2009-10-07 03:46:00,2.84409,2.84477,2.84256,2.843,7000000.0
2009-10-07 03:47:00,2.84585,2.8467,2.84059,2.84614,16750000.0
2009-10-07 03:48:00,2.8451,2.84576,2.84177,2.84576,6880000.0
2009-10-07 03:49:00,2.84505,2.84556,2.84173,2.84482,9000000.0
2009-10-07 03:50:00,2.84375,2.84507,2.84287,2.84502,8630000.0
2009-10-07 03:51:00,2.84341,2.84524,2.84293,2.84524,10000000.0
2009-10-07 03:52:00,2.84461,2.84593,2.84241,2.8454,13500000.0
2009-10-07 03:53:00,2.84519,2.84574,2.84075,2.84574,10500000.0
2009-10-07 03:54:00,2.84551,2.84558,2.84367,2.84367,11630000.0
2009-10-07 03:55:00,2.84365,2.84627,2.84213,2.84213,5880000.0
2009-10-07 03:56:00,2.84425,2.84529,2.84341,2.84376,7630000.0
2009-10-07 03:57:00,2.84215,2.84597,2.84215,2.84597,8000000.0
2009-10-07 03:58:00,2.84516,2.84516,2.84129,2.84129,11750000.0
2009-10-07 03:59:00,2.84279,2.84422,2.83845,2.83849,7500000.0
2009-10-07 04:00:00,2.842,2.8447,2.84066,2.84231,6010000.0
2009-10-07 04:01:00,2.84491,2.84562,2.84114,2.84303,6750000.0
2009-10-07 04:02:00,2.84513,2.84581,2.84143,2.84169,6750000.0
2009-10-07 04:03:00,2.84599,2.84672,2.83955,2.8456,8750000.0
2009-10-07 04:04:00,2.84336,2.84595,2.84336,2.84543,11750000.0
2009-10-07 04:05:00,2.84532,2.84585,2.84378,2.84378,14010000.0
2009-10-07 04:06:00,2.84741,2.84741,2.84365,2.84365,6000000.0
2009-10-07 04:07:00,2.8444,2.84653,2.84197,2.84197,11880000.0
2009-10-07 04:08:00,2.84513,2.84807,2.84125,2.84755,7630000.0
2009-10-07 04:09:00,2.84522,2.84623,2.84112,2.84623,11750000.0
2009-10-07 04:10:00,2.84561,2.84653,2.84318,2.84617,6130000.0
2009-10-07 04:11:00,2.84673,2.84673,2.84225,2.84407,7500000.0
2009-10-07 04:12:00,2.84392,2.84649,2.84261,2.84649,6880000.0
2009-10-07 04:13:00,2.84277,2.84642,2.84163,2.84642,10250000.0
2009-10-07 04:14:00,2.84414,2.84712,2.84083,2.84277,8750000.0
2009-10-07 04:15:00,2.84227,2.84711,2.84008,2.84411,9500000.0
2009-10-07 04:16:00,2.8456,2.84596,2.84125,2.84568,7500000.0
2009-10-07 04:17:00,2.84601,2.84601,2.84182,2.84554,4500000.0
2009-10-07 04:18:00,2.84609,2.84617,2.84203,2.84593,10130000.0
2009-10-07 04:19:00,2.84546,2.84546,2.84178,2.84178,3250000.0
2009-10-07 04:20:00,2.84314,2.84575,2.84271,2.84507,10000000.0
2009-10-07 04:21:00,2.84173,2.84603,2.84173,2.84564,6250000.0
2009-10-07 04:22:00,2.84204,2.8462,2.84059,2.84493,8500000.0
2009-10-07 04:23:00,2.84579,2.84593,2.84416,2.84593,6250000.0
2009-10-07 04:24:00,2.8431,2.84721,2.8431,2.84335,7250000.0
2009-10-07 04:25:00,2.84612,2.84665,2.84436,2.84502,8250000.0
2009-10-07 04:26:00,2.84111,2.8473,2.84035,2.84628,6250000.0
2009-10-07 04:27:00,2.84765,2.84765,2.84496,2.84496,7510000.0
2009-10-07 04:28:00,2.84654,2.84775,2.84516,2.84516,8500000.0
2009-10-07 04:29:00,2.84809,2.84826,2.84468,2.84563,7750000.0
2009-10-07 04:30:00,2.847,2.84746,2.84202,2.84746,6000000.0
2009-10-07 04:31:00,2.84813,2.84813,2.84333,2.84499,7750000.0
2009-10-07 04:32:00,2.84742,2.84818,2.84358,2.84626,10750000.0
2009-10-07 04:33:00,2.84725,2.84725,2.84344,2.84344,6750000.0
2009-10-07 04:34:00,2.84296,2.84714,2.84296,2.84472,8750000.0
2009-10-07 04:35:00,2.84469,2.8466,2.84323,2.84504,7250000.0
2009-10-07 04:36:00,2.84332,2.84718,2.83991,2.84493,7000000.0
2009-10-07 04:37:00,2.84793,2.84793,2.84241,2.84241,12130000.0
2009-10-07 04:38:00,2.84511,2.84864,2.84511,2.84668,9630000.0
2009-10-07 04:39:00,2.84496,2.84741,2.84404,2.84532,8250000.0
2009-10-07 04:40:00,2.84484,2.84706,2.84373,2.84373,7000000.0
2009-10-07 04:41:00,2.84376,2.84852,2.84376,2.8468,8130000.0
2009-10-07 04:42:00,2.84738,2.84757,2.84085,2.84491,6250000.0
2009-10-07 04:43:00,2.84301,2.84696,2.84195,2.84451,8250000.0
2009-10-07 04:44:00,2.848,2.848,2.8456,2.84743,6000000.0
2009-10-07 04:45:00,2.84704,2.84742,2.84345,2.84728,8630000.0
2009-10-07 04:46:00,2.84594,2.84924,2.84404,2.84527,7000000.0
2009-10-07 04:47:00,2.84282,2.84768,2.84253,2.84253,9250000.0
2009-10-07 04:48:00,2.84684,2.84713,2.84416,2.84713,10630000.0
2009-10-07 04:49:00,2.84612,2.8489,2.84481,2.8489,9500000.0
2009-10-07 04:50:00,2.84267,2.84774,2.84267,2.84774,6880000.0
2009-10-07 04:51:00,2.84854,2.84854,2.84338,2.84721,8750000.0
2009-10-07 04:52:00,2.84494,2.84729,2.84343,2.84565,6250000.0
2009-10-07 04:53:00,2.84574,2.8463,2.84343,2.84526,6130000.0
2009-10-07 04:54:00,2.84287,2.84552,2.84103,2.84406,7500000.0
2009-10-07 04:55:00,2.84793,2.84793,2.84204,2.8433,8750000.0
2009-10-07 04:56:00,2.84474,2.84681,2.84398,2.84498,10880000.0
2009-10-07 04:57:00,2.8473,2.8473,2.84482,2.84534,6750000.0
2009-10-07 04:58:00,2.84647,2.84647,2.84178,2.84587,5250000.0
2009-10-07 04:59:00,2.84615,2.84688,2.84253,2.84326,6250000.0
2009-10-07 05:00:00,2.844,2.84619,2.83784,2.84619,8880000.0
2009-10-07 05:01:00,2.84613,2.84655,2.84255,2.84255,6000000.0
2009-10-07 05:02:00,2.84597,2.84603,2.844,2.844,7750000.0
2009-10-07 05:03:00,2.84462,2.84559,2.84127,2.84382,5500000.0
2009-10-07 05:04:00,2.84679,2.84679,2.84181,2.84573,6250000.0
2009-10-07 05:05:00,2.84652,2.84652,2.84315,2.84315,10250000.0
2009-10-07 05:06:00,2.84509,2.84636,2.84103,2.84304,8250000.0
2009-10-07 05:07:00,2.84485,2.84641,2.84161,2.84641,8500000.0
2009-10-07 05:08:00,2.84468,2.84558,2.84244,2.84558,9000000.0
2009-10-07 05:09:00,2.84624,2.8471,2.84476,2.84476,6250000.0
2009-10-07 05:10:00,2.84762,2.8477,2.84332,2.84737,9880000.0
2009-10-07 05:11:00,2.84465,2.84725,2.84389,2.84389,5630000.0
2009-10-07 05:12:00,2.84488,2.84672,2.84386,2.84393,12750000.0
2009-10-07 05:13:00,2.8462,2.84658,2.84301,2.84301,11750000.0
2009-10-07 05:14:00,2.84524,2.84591,2.84375,2.84375,6250000.0
2009-10-07 05:15:00,2.8406,2.84579,2.8406,2.84475,6010000.0
2009-10-07 05:16:00,2.84603,2.84618,2.84026,2.84618,8000000.0
2009-10-07 05:17:00,2.84385,2.84651,2.8437,2.84651,11750000.0
2009-10-07 05:18:00,2.84588,2.84588,2.84062,2.84334,8000000.0
2009-10-07 05:19:00,2.84098,2.84403,2.83529,2.84286,6250000.0
2009-10-07 05:20:00,2.8451,2.84522,2.84369,2.84522,8000000.0
2009-10-07 05:21:00,2.84432,2.84509,2.84154,2.84252,6500000.0
2009-10-07 05:22:00,2.84463,2.84468,2.8397,2.8397,10000000.0
2009-10-07 05:23:00,2.84601,2.84658,2.8428,2.84329,5500000.0
2009-10-07 05:24:00,2.84584,2.84584,2.84242,2.84522,11250000.0
2009-10-07 05:25:00,2.84623,2.84623,2.84105,2.8454,9750000.0
2009-10-07 05:26:00,2.84491,2.84572,2.8438,2.84503,7250000.0
2009-10-07 05:27:00,2.84531,2.84531,2.83923,2.84503,6750000.0
2009-10-07 05:28:00,2.84313,2.84567,2.84313,2.84567,6500000.0
2009-10-07 05:29:00,2.84502,2.84504,2.84166,2.84478,10630000.0
2009-10-07 05:30:00,2.84272,2.84608,2.84272,2.84608,11250000.0
2009-10-07 05:31:00,2.84155,2.84593,2.84155,2.84327,14250000.0
2009-10-07 05:32:00,2.84496,2.84496,2.84018,2.84477,8500000.0
2009-10-07 05:33:00,2.84367,2.84511,2.84115,2.84511,7130000.0
2009-10-07 05:34:00,2.84353,2.84563,2.84017,2.8434,10500000.0
2009-10-07 05:35:00,2.8456,2.84651,2.84156,2.84292,7760000.0
2009-10-07 05:36:00,2.8449,2.84568,2.84204,2.8437,8750000.0
2009-10-07 05:37:00,2.84339,2.84544,2.84272,2.84355,7000000.0
2009-10-07 05:38:00,2.8444,2.84558,2.84197,2.84469,11500000.0
2009-10-07 05:39:00,2.84309,2.84438,2.84186,2.84438,7000000.0
2009-10-07 05:40:00,2.84233,2.84515,2.84117,2.84117,8500000.0
2009-10-07 05:41:00,2.84252,2.84485,2.84064,2.84266,8250000.0
2009-10-07 05:42:00,2.84361,2.84533,2.84048,2.84174,5500000.0
2009-10-07 05:43:00,2.84311,2.84378,2.8406,2.84116,8750000.0
2009-10-07 05:44:00,2.84316,2.84378,2.83827,2.84039,8250000.0
2009-10-07 05:45:00,2.84246,2.84412,2.84207,2.84207,6130000.0
2009-10-07 05:46:00,2.84291,2.84342,2.84008,2.84074,5500000.0
2009-10-07 05:47:00,2.84014,2.84331,2.83933,2.84272,9010000.0
2009-10-07 05:48:00,2.84168,2.84257,2.8379,2.84027,6500000.0
2009-10-07 05:49:00,2.83971,2.8433,2.83832,2.84264,6250000.0
2009-10-07 05:50:00,2.84109,2.84493,2.84066,2.84333,6750000.0
2009-10-07 05:51:00,2.84192,2.843,2.84126,2.843,9380000.0
2009-10-07 05:52:00,2.84248,2.84289,2.83918,2.83918,8250000.0
2009-10-07 05:53:00,2.84201,2.84309,2.83716,2.84309,5500000.0
2009-10-07 05:54:00,2.84206,2.84347,2.84113,2.84321,6250000.0
2009-10-07 05:55:00,2.84308,2.84403,2.83952,2.83952,8500000.0
2009-10-07 05:56:00,2.84317,2.84317,2.8387,2.84301,8500000.0
2009-10-07 05:57:00,2.84214,2.84443,2.83885,2.84337,10130000.0
2009-10-07 05:58:00,2.84083,2.84232,2.84064,2.842,9000000.0
2009-10-07 05:59:00,2.83828,2.84272,2.83813,2.83973,8000000.0
2009-10-07 06:00:00,2.84206,2.84211,2.83706,2.8387,7500000.0
2009-10-07 06:01:00,2.84298,2.84323,2.83847,2.84072,8880000.0
2009-10-07 06:02:00,2.84141,2.84249,2.84025,2.84214,7250000.0
2009-10-07 06:03:00,2.84323,2.84323,2.83815,2.84219,9500000.0
2009-10-07 06:04:00,2.84146,2.84314,2.84016,2.84242,8880000.0
2009-10-07 06:05:00,2.84313,2.84313,2.83659,2.83659,11500000.0
2009-10-07 06:06:00,2.84086,2.8421,2.84001,2.84001,6750000.0
2009-10-07 06:07:00,2.84169,2.84297,2.83911,2.83998,5250000.0
2009-10-07 06:08:00,2.8402,2.84295,2.83865,2.84149,9250000.0
2009-10-07 06:09:00,2.8368,2.84287,2.8368,2.84287,5130000.0
2009-10-07 06:10:00,2.84131,2.84147,2.83942,2.83944,9000000.0
2009-10-07 06:11:00,2.84138,2.84261,2.83761,2.83957,6750000.0
2009-10-07 06:12:00,2.83741,2.83988,2.83522,2.83522,7630000.0
2009-10-07 06:13:00,2.84091,2.84184,2.83753,2.83955,6250000.0
2009-10-07 06:14:00,2.84079,2.84153,2.83933,2.84069,7750000.0
2009-10-07 06:15:00,2.83709,2.84266,2.83709,2.84016,6500000.0
2009-10-07 06:16:00,2.842,2.84242,2.84066,2.8414,6380000.0
2009-10-07 06:17:00,2.84086,2.84086,2.83841,2.8407,8750000.0
2009-10-07 06:18:00,2.84111,2.84232,2.83898,2.83989,7380000.0
2009-10-07 06:19:00,2.84013,2.84204,2.8378,2.84179,8000000.0
2009-10-07 06:20:00,2.83977,2.84249,2.83801,2.83966,8630000.0
2009-10-07 06:21:00,2.84064,2.84223,2.83772,2.84223,9250000.0
2009-10-07 06:22:00,2.84103,2.84154,2.83627,2.84032,9500000.0
2009-10-07 06:23:00,2.83934,2.84233,2.83661,2.84233,6750000.0
2009-10-07 06:24:00,2.84154,2.84154,2.83928,2.83928,5500000.0
2009-10-07 06:25:00,2.83864,2.84157,2.83772,2.83772,6000000.0
2009-10-07 06:26:00,2.83973,2.84059,2.83592,2.84051,10250000.0
2009-10-07 06:27:00,2.84132,2.84214,2.83545,2.83545,6500000.0
2009-10-07 06:28:00,2.83936,2.84196,2.83753,2.839,11000000.0
2009-10-07 06:29:00,2.84035,2.84162,2.83848,2.83926,6500000.0
2009-10-07 06:30:00,2.84095,2.84324,2.83897,2.83897,5750000.0
2009-10-07 06:31:00,2.84138,2.84264,2.83925,2.83925,7630000.0
2009-10-07 06:32:00,2.8427,2.84324,2.83812,2.84324,7750000.0
2009-10-07 06:33:00,2.84003,2.84203,2.84003,2.84168,6000000.0
2009-10-07 06:34:00,2.84197,2.84264,2.83587,2.83587,7880000.0
2009-10-07 06:35:00,2.83959,2.84211,2.83714,2.84184,6250000.0
2009-10-07 06:36:00,2.8416,2.84283,2.83843,2.83843,7250000.0
2009-10-07 06:37:00,2.84114,2.84341,2.83921,2.84041,12000000.0
2009-10-07 06:38:00,2.83992,2.84214,2.83974,2.84181,11000000.0
2009-10-07 06:39:00,2.83749,2.84223,2.83734,2.83938,5380000.0
2009-10-07 06:40:00,2.84037,2.84205,2.83705,2.84076,10250000.0
2009-10-07 06:41:00,2.84049,2.84166,2.83854,2.83891,6250000.0
2009-10-07 06:42:00,2.84055,2.84291,2.83619,2.84291,8250000.0
2009-10-07 06:43:00,2.84127,2.8418,2.83708,2.84167,5250000.0
2009-10-07 06:44:00,2.84198,2.84274,2.84013,2.84123,5250000.0
2009-10-07 06:45:00,2.83804,2.84214,2.83804,2.84151,6750000.0
2009-10-07 06:46:00,2.8402,2.84144,2.83598,2.83598,11250000.0
2009-10-07 06:47:00,2.8407,2.84243,2.83825,2.84081,6000000.0
2009-10-07 06:48:00,2.84065,2.84201,2.84014,2.84055,5750000.0
2009-10-07 06:49:00,2.84144,2.84208,2.83849,2.84152,9250000.0
2009-10-07 06:50:00,2.8407,2.84294,2.83854,2.83986,10630000.0
2009-10-07 06:51:00,2.84099,2.8421,2.83826,2.8416,7880000.0
2009-10-07 06:52:00,2.8388,2.8421,2.83796,2.8421,8250000.0
2009-10-07 06:53:00,2.84022,2.84101,2.83623,2.84101,5500000.0
2009-10-07 06:54:00,2.84089,2.84126,2.83617,2.84085,5630000.0
2009-10-07 06:55:00,2.84042,2.84227,2.83766,2.83936,8000000.0
2009-10-07 06:56:00,2.83984,2.84073,2.83809,2.84032,5250000.0
2009-10-07 06:57:00,2.83664,2.84188,2.83664,2.83986,8000000.0
2009-10-07 06:58:00,2.83568,2.84253,2.83568,2.84169,5250000.0
2009-10-07 06:59:00,2.84112,2.84136,2.83781,2.84033,7630000.0
2009-10-07 07:00:00,2.84087,2.84113,2.83575,2.83575,10380000.0
2009-10-07 07:01:00,2.84069,2.84127,2.83865,2.83865,7500000.0
2009-10-07 07:02:00,2.84286,2.84286,2.83904,2.83904,8500000.0
2009-10-07 07:03:00,2.84027,2.84209,2.83897,2.84093,6000000.0
2009-10-07 07:04:00,2.84009,2.84169,2.84005,2.84102,6250000.0
2009-10-07 07:05:00,2.84,2.84199,2.84,2.84121,5750000.0
2009-10-07 07:06:00,2.84053,2.84082,2.83809,2.84074,7000000.0
2009-10-07 07:07:00,2.84291,2.84291,2.84025,2.84125,10250000.0
2009-10-07 07:08:00,2.84197,2.84229,2.83921,2.83987,7130000.0
2009-10-07 07:09:00,2.84027,2.84243,2.83831,2.84083,7750000.0
2009-10-07 07:10:00,2.84185,2.84349,2.84105,2.84349,8750000.0
2009-10-07 07:11:00,2.84182,2.84291,2.83828,2.84043,9750000.0
2009-10-07 07:12:00,2.84092,2.84315,2.84046,2.84132,5750000.0
2009-10-07 07:13:00,2.84185,2.84256,2.83771,2.84106,6250000.0
2009-10-07 07:14:00,2.84014,2.84226,2.83985,2.84129,6630000.0
2009-10-07 07:15:00,2.8399,2.84217,2.83902,2.84217,8500000.0
2009-10-07 07:16:00,2.84211,2.84282,2.84001,2.84072,6000000.0
2009-10-07 07:17:00,2.84018,2.84243,2.84018,2.84119,7880000.0
2009-10-07 07:18:00,2.84237,2.84347,2.8378,2.8378,8130000.0
2009-10-07 07:19:00,2.8411,2.84261,2.83921,2.84164,5500000.0
2009-10-07 07:20:00,2.84001,2.84113,2.84001,2.84113,7880000.0
2009-10-07 07:21:00,2.84224,2.84307,2.83671,2.84031,5750000.0
2009-10-07 07:22:00,2.83957,2.84277,2.83957,2.84161,6630000.0
2009-10-07 07:23:00,2.84048,2.84367,2.83846,2.84269,9750000.0
2009-10-07 07:24:00,2.84277,2.84444,2.84056,2.84219,8250000.0
2009-10-07 07:25:00,2.84225,2.84283,2.84173,2.84226,7750000.0
2009-10-07 07:26:00,2.84152,2.84409,2.84148,2.8435,7000000.0
2009-10-07 07:27:00,2.83922,2.84437,2.83922,2.84332,6250000.0
2009-10-07 07:28:00,2.842,2.84414,2.83936,2.84194,7750000.0
2009-10-07 07:29:00,2.8435,2.84484,2.84257,2.84257,6630000.0
2009-10-07 07:30:00,2.8436,2.84445,2.84184,2.84184,7500000.0
2009-10-07 07:31:00,2.84354,2.8441,2.84225,2.84284,7000000.0
2009-10-07 07:32:00,2.84369,2.84369,2.83852,2.84172,9000000.0
2009-10-07 07:33:00,2.84319,2.84356,2.84091,2.84091,9250000.0
2009-10-07 07:34:00,2.84049,2.84302,2.84033,2.84273,12500000.0
2009-10-07 07:35:00,2.84147,2.8439,2.83922,2.83922,9260000.0
2009-10-07 07:36:00,2.84199,2.84305,2.83929,2.84235,10380000.0
2009-10-07 07:37:00,2.84163,2.84287,2.83938,2.83938,9500000.0
2009-10-07 07:38:00,2.84305,2.84356,2.83865,2.84255,6630000.0
2009-10-07 07:39:00,2.84148,2.84414,2.84138,2.8434,11250000.0
2009-10-07 07:40:00,2.83989,2.84362,2.83905,2.84315,6000000.0
2009-10-07 07:41:00,2.84092,2.84353,2.84001,2.84319,6750000.0
2009-10-07 07:42:00,2.84172,2.84416,2.84052,2.84248,5750000.0
2009-10-07 07:43:00,2.83979,2.8445,2.83979,2.843,7630000.0
2009-10-07 07:44:00,2.84261,2.84398,2.83941,2.84373,9000000.0
2009-10-07 07:45:00,2.84161,2.84433,2.84014,2.84389,6880000.0
2009-10-07 07:46:00,2.84398,2.84398,2.83968,2.84245,7750000.0
2009-10-07 07:47:00,2.8429,2.84481,2.84014,2.84014,9000000.0
2009-10-07 07:48:00,2.84417,2.84457,2.83824,2.84321,7000000.0
2009-10-07 07:49:00,2.84323,2.84365,2.83898,2.84168,9000000.0
2009-10-07 07:50:00,2.84441,2.84441,2.83884,2.83884,6000000.0
2009-10-07 07:51:00,2.841,2.84425,2.84062,2.8408,6250000.0
2009-10-07 07:52:00,2.84492,2.84492,2.84053,2.84276,8250000.0
2009-10-07 07:53:00,2.84393,2.84393,2.84206,2.84292,7000000.0
2009-10-07 07:54:00,2.84165,2.84337,2.84003,2.84042,6000000.0
2009-10-07 07:55:00,2.84286,2.84286,2.83914,2.84176,6000000.0
2009-10-07 07:56:00,2.8403,2.843,2.83743,2.83799,12500000.0
2009-10-07 07:57:00,2.84242,2.84326,2.84071,2.84184,9500000.0
2009-10-07 07:58:00,2.83968,2.84307,2.83807,2.8424,7000000.0
2009-10-07 07:59:00,2.84011,2.84299,2.84011,2.84168,8000000.0
2009-10-07 08:00:00,2.84121,2.8426,2.8379,2.84138,13750000.0
2009-10-07 08:01:00,2.84235,2.84346,2.84048,2.8428,6000000.0
2009-10-07 08:02:00,2.84246,2.84246,2.8385,2.84217,11500000.0
2009-10-07 08:03:00,2.8412,2.84427,2.84041,2.84338,7000000.0
2009-10-07 08:04:00,2.84265,2.84328,2.8397,2.84173,5750000.0
2009-10-07 08:05:00,2.84221,2.84363,2.83839,2.84363,10250000.0
2009-10-07 08:06:00,2.84117,2.84283,2.84004,2.84225,7630000.0
2009-10-07 08:07:00,2.84237,2.84237,2.83887,2.83994,9750000.0
2009-10-07 08:08:00,2.83592,2.84264,2.83592,2.84251,8500000.0
2009-10-07 08:09:00,2.84197,2.84197,2.83867,2.83898,8750000.0
2009-10-07 08:10:00,2.84145,2.8417,2.8375,2.8375,9000000.0
2009-10-07 08:11:00,2.84012,2.84012,2.83783,2.83833,10000000.0
2009-10-07 08:12:00,2.83786,2.83936,2.83592,2.83707,13500000.0
2009-10-07 08:13:00,2.83411,2.83873,2.83218,2.83218,9630000.0
2009-10-07 08:14:00,2.83539,2.83847,2.8344,2.83788,7130000.0
2009-10-07 08:15:00,2.83631,2.8374,2.83347,2.8374,6380000.0
2009-10-07 08:16:00,2.83609,2.83852,2.83609,2.83817,10750000.0
2009-10-07 08:17:00,2.83409,2.83877,2.83409,2.8363,11130000.0
2009-10-07 08:18:00,2.83731,2.83731,2.83142,2.83461,5500000.0
2009-10-07 08:19:00,2.83493,2.83617,2.83162,2.83519,6250000.0
2009-10-07 08:20:00,2.83627,2.83792,2.83337,2.83382,10630000.0
2009-10-07 08:21:00,2.83618,2.83726,2.83447,2.83447,8750000.0
2009-10-07 08:22:00,2.8363,2.83662,2.83422,2.83492,5250000.0
2009-10-07 08:23:00,2.83576,2.83723,2.83399,2.83399,5250000.0
2009-10-07 08:24:00,2.83529,2.83876,2.83468,2.83468,10750000.0
2009-10-07 08:25:00,2.83684,2.83852,2.83547,2.83852,9000000.0
2009-10-07 08:26:00,2.83547,2.83842,2.83545,2.83617,6130000.0
2009-10-07 08:27:00,2.83851,2.83867,2.83313,2.83632,13000000.0
2009-10-07 08:28:00,2.8372,2.83935,2.83296,2.83865,8500000.0
2009-10-07 08:29:00,2.83398,2.8389,2.83139,2.83677,5500000.0
2009-10-07 08:30:00,2.83564,2.83825,2.83537,2.83825,12510000.0
2009-10-07 08:31:00,2.83175,2.83767,2.83175,2.83767,5500000.0
2009-10-07 08:32:00,2.83747,2.83759,2.83541,2.83541,6250000.0
2009-10-07 08:33:00,2.83547,2.83749,2.83258,2.8367,5250000.0
2009-10-07 08:34:00,2.83888,2.83893,2.83651,2.83823,11000000.0
2009-10-07 08:35:00,2.83139,2.83753,2.83139,2.8372,13750000.0
2009-10-07 08:36:00,2.83753,2.83816,2.83407,2.83816,7000000.0
2009-10-07 08:37:00,2.83751,2.83869,2.83485,2.83485,12250000.0
2009-10-07 08:38:00,2.83844,2.83844,2.83158,2.83158,7750000.0
2009-10-07 08:39:00,2.83494,2.83574,2.83132,2.83511,6130000.0
2009-10-07 08:40:00,2.83586,2.83586,2.83323,2.83466,7000000.0
2009-10-07 08:41:00,2.83594,2.83594,2.83213,2.83213,6880000.0
2009-10-07 08:42:00,2.83751,2.83751,2.83504,2.83697,10750000.0
2009-10-07 08:43:00,2.83502,2.83717,2.83169,2.83558,10500000.0
2009-10-07 08:44:00,2.83886,2.83886,2.83361,2.83361,5500000.0
2009-10-07 08:45:00,2.8353,2.83707,2.83185,2.83456,9000000.0
2009-10-07 08:46:00,2.83741,2.83796,2.83518,2.83796,7000000.0
2009-10-07 08:47:00,2.83509,2.83793,2.83401,2.83787,6500000.0
2009-10-07 08:48:00,2.83682,2.83729,2.83211,2.83673,8000000.0
2009-10-07 08:49:00,2.83587,2.83646,2.83182,2.83617,6000000.0
2009-10-07 08:50:00,2.83619,2.83655,2.83381,2.83654,8750000.0
2009-10-07 08:51:00,2.83532,2.83818,2.83423,2.83818,9500000.0
2009-10-07 08:52:00,2.83538,2.83628,2.83273,2.83465,10750000.0
2009-10-07 08:53:00,2.83705,2.83752,2.83461,2.83461,7750000.0
2009-10-07 08:54:00,2.83697,2.83858,2.83528,2.83858,8500000.0
2009-10-07 08:55:00,2.83576,2.83861,2.83213,2.83756,10500000.0
2009-10-07 08:56:00,2.83451,2.83761,2.83288,2.83761,9250000.0
2009-10-07 08:57:00,2.83719,2.83719,2.83459,2.83516,5500000.0
2009-10-07 08:58:00,2.83352,2.83695,2.83352,2.8358,6500000.0
2009-10-07 08:59:00,2.8387,2.8387,2.83436,2.83695,8500000.0
2009-10-07 09:00:00,2.83907,2.83978,2.83537,2.83704,7380000.0
2009-10-07 09:01:00,2.83877,2.84083,2.83778,2.84064,7010000.0
2009-10-07 09:02:00,2.83908,2.84162,2.83789,2.84143,8250000.0
2009-10-07 09:03:00,2.84181,2.84181,2.83937,2.83955,9250000.0
2009-10-07 09:04:00,2.83876,2.84115,2.83676,2.83676,7000000.0
2009-10-07 09:05:00,2.84197,2.84233,2.8379,2.841,12000000.0
2009-10-07 09:06:00,2.84114,2.84229,2.83687,2.83687,8250000.0
2009-10-07 09:07:00,2.83871,2.84326,2.83871,2.83955,7250000.0
2009-10-07 09:08:00,2.83765,2.84158,2.83723,2.84098,9000000.0
2009-10-07 09:09:00,2.83875,2.84311,2.83875,2.84267,7750000.0
2009-10-07 09:10:00,2.84223,2.84397,2.8397,2.84397,8500000.0
2009-10-07 09:11:00,2.84046,2.84321,2.83807,2.84262,6250000.0
2009-10-07 09:12:00,2.84274,2.84431,2.83915,2.83915,7880000.0
2009-10-07 09:13:00,2.84135,2.84274,2.8383,2.83987,5500000.0
2009-10-07 09:14:00,2.83858,2.84124,2.83761,2.83884,9250000.0
2009-10-07 09:15:00,2.84075,2.84125,2.8374,2.83961,8760000.0
2009-10-07 09:16:00,2.83702,2.83891,2.83585,2.83585,7250000.0
2009-10-07 09:17:00,2.84014,2.84055,2.83492,2.84055,10250000.0
2009-10-07 09:18:00,2.83873,2.84104,2.83804,2.83804,7750000.0
2009-10-07 09:19:00,2.84012,2.84026,2.83701,2.83701,10750000.0
2009-10-07 09:20:00,2.84038,2.84082,2.83442,2.83442,9250000.0
2009-10-07 09:21:00,2.83977,2.83977,2.83587,2.8394,6630000.0
2009-10-07 09:22:00,2.83493,2.83901,2.83459,2.83578,8760000.0
2009-10-07 09:23:00,2.83859,2.83885,2.83703,2.83713,7500000.0
2009-10-07 09:24:00,2.83974,2.83974,2.83419,2.83866,6750000.0
2009-10-07 09:25:00,2.8363,2.84033,2.83501,2.84033,11130000.0
2009-10-07 09:26:00,2.84006,2.84087,2.83616,2.83847,9750000.0
2009-10-07 09:27:00,2.83817,2.84211,2.83596,2.84211,10130000.0
2009-10-07 09:28:00,2.84339,2.84436,2.84105,2.84271,8250000.0
2009-10-07 09:29:00,2.83953,2.84532,2.83953,2.84306,5250000.0
2009-10-07 09:30:00,2.84517,2.84577,2.84306,2.84577,8250000.0
2009-10-07 09:31:00,2.84434,2.84466,2.83983,2.84449,8880000.0
2009-10-07 09:32:00,2.84274,2.84469,2.83938,2.84469,11250000.0
2009-10-07 09:33:00,2.8456,2.8456,2.84073,2.84452,8500000.0
2009-10-07 09:34:00,2.84463,2.84528,2.8428,2.84455,7000000.0
2009-10-07 09:35:00,2.84474,2.84608,2.84098,2.84423,7380000.0
2009-10-07 09:36:00,2.8476,2.84815,2.84164,2.84815,9250000.0
2009-10-07 09:37:00,2.84922,2.84922,2.84544,2.84544,5750000.0
2009-10-07 09:38:00,2.84239,2.84804,2.84192,2.84216,8250000.0
2009-10-07 09:39:00,2.84948,2.84948,2.84565,2.84819,8000000.0
2009-10-07 09:40:00,2.84555,2.84934,2.84555,2.84934,9000000.0
2009-10-07 09:41:00,2.84885,2.849,2.84452,2.849,6630000.0
2009-10-07 09:42:00,2.84791,2.84936,2.84593,2.84936,8000000.0
2009-10-07 09:43:00,2.84945,2.85043,2.84735,2.84735,7000000.0
2009-10-07 09:44:00,2.85073,2.85163,2.84487,2.84562,5500000.0
2009-10-07 09:45:00,2.85046,2.85046,2.84771,2.84771,7000000.0
2009-10-07 09:46:00,2.85121,2.85121,2.84514,2.84735,8250000.0
2009-10-07 09:47:00,2.84992,2.85051,2.84711,2.85048,6380000.0
2009-10-07 09:48:00,2.84641,2.8491,2.84621,2.84621,9250000.0
2009-10-07 09:49:00,2.8496,2.85074,2.84638,2.84998,8380000.0
2009-10-07 09:50:00,2.85053,2.85053,2.84719,2.84719,13000000.0
2009-10-07 09:51:00,2.84852,2.85007,2.84731,2.84752,5630000.0
2009-10-07 09:52:00,2.84604,2.84922,2.84588,2.84912,6000000.0
2009-10-07 09:53:00,2.8429,2.849,2.84253,2.84253,7630000.0
2009-10-07 09:54:00,2.84692,2.8473,2.84348,2.84348,7380000.0
2009-10-07 09:55:00,2.84674,2.84786,2.84282,2.84615,7630000.0
2009-10-07 09:56:00,2.84415,2.84645,2.84415,2.84564,8000000.0
2009-10-07 09:57:00,2.84694,2.84773,2.84377,2.8466,9500000.0
2009-10-07 09:58:00,2.84486,2.84751,2.84265,2.84608,5750000.0
2009-10-07 09:59:00,2.84288,2.84725,2.84288,2.84647,6500000.0
2009-10-07 10:00:00,2.84676,2.84676,2.84128,2.84407,9250000.0
2009-10-07 10:01:00,2.84507,2.84572,2.83843,2.84331,9000000.0
2009-10-07 10:02:00,2.84556,2.84556,2.84054,2.84489,15750000.0
2009-10-07 10:03:00,2.8438,2.84448,2.84097,2.84097,8500000.0
2009-10-07 10:04:00,2.84275,2.84393,2.84071,2.84375,5500000.0
2009-10-07 10:05:00,2.84152,2.8437,2.83914,2.84109,8000000.0
2009-10-07 10:06:00,2.84049,2.84439,2.83945,2.84382,9750000.0
2009-10-07 10:07:00,2.84434,2.84434,2.83687,2.83687,7000000.0
2009-10-07 10:08:00,2.84301,2.84329,2.83859,2.83859,6250000.0
2009-10-07 10:09:00,2.8436,2.84413,2.84251,2.84347,8510000.0
2009-10-07 10:10:00,2.8453,2.8453,2.84299,2.84482,8250000.0
2009-10-07 10:11:00,2.84566,2.84567,2.84139,2.84298,8500000.0
2009-10-07 10:12:00,2.84279,2.84565,2.83977,2.84543,8750000.0
2009-10-07 10:13:00,2.84458,2.84527,2.8411,2.84483,8500000.0
2009-10-07 10:14:00,2.84382,2.8452,2.84263,2.8452,5500000.0
2009-10-07 10:15:00,2.84462,2.84462,2.83928,2.84418,14000000.0
2009-10-07 10:16:00,2.84068,2.84502,2.84068,2.84128,6630000.0
2009-10-07 10:17:00,2.84155,2.84453,2.83796,2.84441,9750000.0
2009-10-07 10:18:00,2.84119,2.84392,2.84097,2.84392,7500000.0
2009-10-07 10:19:00,2.84181,2.8429,2.84019,2.84252,8250000.0
2009-10-07 10:20:00,2.84328,2.84328,2.83709,2.83987,8250000.0
2009-10-07 10:21:00,2.84179,2.84246,2.83906,2.84246,5750000.0
2009-10-07 10:22:00,2.83922,2.84295,2.83922,2.84295,6750000.0
2009-10-07 10:23:00,2.84317,2.84426,2.83803,2.8427,7500000.0
2009-10-07 10:24:00,2.84415,2.84415,2.84121,2.84134,10500000.0
2009-10-07 10:25:00,2.8414,2.84449,2.83996,2.84188,8880000.0
2009-10-07 10:26:00,2.84489,2.84489,2.83869,2.84068,10250000.0
2009-10-07 10:27:00,2.84268,2.84419,2.83846,2.84396,6750000.0
2009-10-07 10:28:00,2.84468,2.84486,2.83896,2.83896,6500000.0
2009-10-07 10:29:00,2.84457,2.84525,2.8435,2.8435,7000000.0
2009-10-07 10:30:00,2.8465,2.8465,2.84246,2.84457,8750000.0
2009-10-07 10:31:00,2.84334,2.84498,2.8398,2.84498,8630000.0
2009-10-07 10:32:00,2.8428,2.84409,2.83743,2.84281,6750000.0
2009-10-07 10:33:00,2.8442,2.84438,2.83864,2.84131,6250000.0
2009-10-07 10:34:00,2.84252,2.84496,2.83787,2.84058,7500000.0
2009-10-07 10:35:00,2.83894,2.84421,2.83883,2.84421,10500000.0
2009-10-07 10:36:00,2.84127,2.84311,2.84069,2.84311,7750000.0
2009-10-07 10:37:00,2.84135,2.84353,2.84025,2.84353,10000000.0
2009-10-07 10:38:00,2.84209,2.84521,2.84122,2.84521,5500000.0
2009-10-07 10:39:00,2.8414,2.84467,2.83999,2.84459,14250000.0
2009-10-07 10:40:00,2.84374,2.84439,2.84046,2.84439,9750000.0
2009-10-07 10:41:00,2.8417,2.84477,2.83881,2.84354,8250000.0
2009-10-07 10:42:00,2.84452,2.84452,2.83967,2.83967,8500000.0
2009-10-07 10:43:00,2.84554,2.84554,2.83882,2.84142,9000000.0
2009-10-07 10:44:00,2.84543,2.84561,2.84102,2.84531,8250000.0
2009-10-07 10:45:00,2.84329,2.84523,2.83934,2.84228,6000000.0
2009-10-07 10:46:00,2.84445,2.84626,2.84178,2.84604,6500000.0
2009-10-07 10:47:00,2.84606,2.84606,2.84039,2.84221,8000000.0
2009-10-07 10:48:00,2.84472,2.84566,2.84104,2.84566,11010000.0
2009-10-07 10:49:00,2.84369,2.84532,2.83998,2.84074,6250000.0
2009-10-07 10:50:00,2.84543,2.84762,2.84408,2.84762,6000000.0
2009-10-07 10:51:00,2.8469,2.84732,2.84356,2.84356,11500000.0
2009-10-07 10:52:00,2.84307,2.84739,2.84284,2.84732,6000000.0
2009-10-07 10:53:00,2.84124,2.84668,2.84124,2.84435,7750000.0
2009-10-07 10:54:00,2.8462,2.8462,2.84213,2.84607,10500000.0
2009-10-07 10:55:00,2.84315,2.84464,2.83895,2.84211,10380000.0
2009-10-07 10:56:00,2.84176,2.84483,2.84011,2.84097,7750000.0
2009-10-07 10:57:00,2.84595,2.84595,2.83966,2.84226,5250000.0
2009-10-07 10:58:00,2.84675,2.84675,2.84048,2.84616,6750000.0
2009-10-07 10:59:00,2.84543,2.84569,2.84071,2.84517,11750000.0
2009-10-07 11:00:00,2.84415,2.84722,2.84207,2.84708,5250000.0
2009-10-07 11:01:00,2.84658,2.84787,2.84421,2.84778,7250000.0
2009-10-07 11:02:00,2.8459,2.84747,2.84149,2.84556,7500000.0
2009-10-07 11:03:00,2.84633,2.84812,2.84582,2.84774,9000000.0
2009-10-07 11:04:00,2.84767,2.84885,2.84686,2.84754,10500000.0
2009-10-07 11:05:00,2.84296,2.84921,2.84296,2.84788,7880000.0
2009-10-07 11:06:00,2.84668,2.85014,2.84643,2.84883,10880000.0
2009-10-07 11:07:00,2.84909,2.84909,2.84626,2.8465,7000000.0
2009-10-07 11:08:00,2.84922,2.84936,2.84609,2.84717,8250000.0
2009-10-07 11:09:00,2.84544,2.84903,2.84544,2.84762,5630000.0
2009-10-07 11:10:00,2.84422,2.84862,2.84257,2.84257,11630000.0
2009-10-07 11:11:00,2.84418,2.84731,2.84258,2.84541,8500000.0
2009-10-07 11:12:00,2.84806,2.84891,2.84631,2.84708,5750000.0
2009-10-07 11:13:00,2.84584,2.84771,2.84336,2.8452,12250000.0
2009-10-07 11:14:00,2.84597,2.84862,2.84252,2.84862,10750000.0
2009-10-07 11:15:00,2.84866,2.84916,2.84575,2.84832,8000000.0
2009-10-07 11:16:00,2.84566,2.84908,2.84204,2.84481,7750000.0
2009-10-07 11:17:00,2.8438,2.84786,2.8438,2.84776,7380000.0
2009-10-07 11:18:00,2.84865,2.84914,2.8454,2.84914,10750000.0
2009-10-07 11:19:00,2.8489,2.8489,2.84202,2.84666,8250000.0
2009-10-07 11:20:00,2.84957,2.84989,2.84461,2.84548,5880000.0
2009-10-07 11:21:00,2.84494,2.84921,2.84342,2.84707,8380000.0
2009-10-07 11:22:00,2.84753,2.84889,2.84636,2.8467,6250000.0
2009-10-07 11:23:00,2.84681,2.84915,2.84464,2.84592,12380000.0
2009-10-07 11:24:00,2.84799,2.84939,2.8435,2.84939,10250000.0
2009-10-07 11:25:00,2.8429,2.84855,2.8429,2.84613,6250000.0
2009-10-07 11:26:00,2.84616,2.84834,2.8443,2.84806,8000000.0
2009-10-07 11:27:00,2.8459,2.84922,2.8459,2.8465,10000000.0
2009-10-07 11:28:00,2.84826,2.84875,2.84374,2.84559,9130000.0
2009-10-07 11:29:00,2.84427,2.84829,2.84403,2.84728,8500000.0
2009-10-07 11:30:00,2.84522,2.8481,2.84522,2.8481,6750000.0
2009-10-07 11:31:00,2.849,2.84908,2.84462,2.84863,6000000.0
2009-10-07 11:32:00,2.84849,2.84849,2.84309,2.84577,9500000.0
2009-10-07 11:33:00,2.84587,2.84896,2.84587,2.84896,13750000.0
2009-10-07 11:34:00,2.847,2.84916,2.84396,2.84712,8000000.0
2009-10-07 11:35:00,2.8479,2.84842,2.84654,2.84695,12000000.0
2009-10-07 11:36:00,2.84941,2.84941,2.84694,2.84694,7500000.0
2009-10-07 11:37:00,2.84609,2.84929,2.84609,2.84883,9500000.0
2009-10-07 11:38:00,2.84508,2.84822,2.84422,2.8466,7250000.0
2009-10-07 11:39:00,2.84858,2.84858,2.844,2.84851,7250000.0
2009-10-07 11:40:00,2.8494,2.85011,2.8455,2.84841,10000000.0
2009-10-07 11:41:00,2.84491,2.84792,2.84358,2.84744,5750000.0
2009-10-07 11:42:00,2.84291,2.84602,2.84282,2.84381,6500000.0
2009-10-07 11:43:00,2.84754,2.84754,2.84378,2.84655,10500000.0
2009-10-07 11:44:00,2.84642,2.84726,2.84319,2.84626,9000000.0
2009-10-07 11:45:00,2.84456,2.84661,2.8432,2.8456,7880000.0
2009-10-07 11:46:00,2.84704,2.84704,2.84278,2.84368,8000000.0
2009-10-07 11:47:00,2.84642,2.84681,2.84134,2.8467,10630000.0
2009-10-07 11:48:00,2.84518,2.84702,2.84502,2.84625,6000000.0
2009-10-07 11:49:00,2.84699,2.84709,2.84334,2.84426,8250000.0
2009-10-07 11:50:00,2.84641,2.8475,2.84158,2.8475,7630000.0
2009-10-07 11:51:00,2.84516,2.84516,2.84168,2.84361,6000000.0
2009-10-07 11:52:00,2.84329,2.84679,2.84245,2.84516,7750000.0
2009-10-07 11:53:00,2.84655,2.84677,2.84389,2.84497,7750000.0
2009-10-07 11:54:00,2.84573,2.84655,2.84331,2.84496,9000000.0
2009-10-07 11:55:00,2.84561,2.8461,2.84101,2.84578,12500000.0
2009-10-07 11:56:00,2.84539,2.8454,2.84076,2.84164,6750000.0
2009-10-07 11:57:00,2.84359,2.84759,2.84329,2.84718,9000000.0
2009-10-07 11:58:00,2.84425,2.8464,2.84224,2.84362,5250000.0
2009-10-07 11:59:00,2.84738,2.84738,2.84215,2.84656,6750000.0
2009-10-07 12:00:00,2.84748,2.84748,2.84164,2.84616,8500000.0
2009-10-07 12:01:00,2.84584,2.84584,2.84316,2.84316,7250000.0
2009-10-07 12:02:00,2.84629,2.84691,2.84255,2.84255,7250000.0
2009-10-07 12:03:00,2.84476,2.84586,2.8415,2.84276,8500000.0
2009-10-07 12:04:00,2.8456,2.84576,2.84185,2.84335,7750000.0
2009-10-07 12:05:00,2.84518,2.84518,2.84165,2.84333,5250000.0
2009-10-07 12:06:00,2.84312,2.84615,2.83923,2.84384,12000000.0
2009-10-07 12:07:00,2.8423,2.84428,2.8405,2.84222,7880000.0
2009-10-07 12:08:00,2.84027,2.84579,2.83851,2.84559,5880000.0
2009-10-07 12:09:00,2.84587,2.84587,2.84209,2.84564,9250000.0
2009-10-07 12:10:00,2.84101,2.84471,2.84101,2.84132,11500000.0
2009-10-07 12:11:00,2.84429,2.84429,2.8421,2.8421,5250000.0
2009-10-07 12:12:00,2.84488,2.84515,2.84055,2.84055,6000000.0
2009-10-07 12:13:00,2.84347,2.84347,2.83881,2.83881,6000000.0
2009-10-07 12:14:00,2.8437,2.8437,2.83591,2.84258,13000000.0
2009-10-07 12:15:00,2.84281,2.8436,2.83511,2.8396,9000000.0
2009-10-07 12:16:00,2.841,2.84147,2.83701,2.84012,9000000.0
2009-10-07 12:17:00,2.83877,2.84063,2.83869,2.83869,10000000.0
2009-10-07 12:18:00,2.8414,2.84211,2.83861,2.8406,9000000.0
2009-10-07 12:19:00,2.83798,2.84169,2.83654,2.84169,7500000.0
2009-10-07 12:20:00,2.83984,2.84031,2.83472,2.83518,7750000.0
2009-10-07 12:21:00,2.83951,2.84154,2.83796,2.84074,9250000.0
2009-10-07 12:22:00,2.84023,2.84206,2.83812,2.83833,5500000.0
2009-10-07 12:23:00,2.84177,2.84218,2.83897,2.84099,10000000.0
2009-10-07 12:24:00,2.8406,2.8406,2.83272,2.83802,7750000.0
2009-10-07 12:25:00,2.8376,2.84154,2.8376,2.84154,8750000.0
2009-10-07 12:26:00,2.84267,2.84267,2.8395,2.84041,6010000.0
2009-10-07 12:27:00,2.83646,2.84151,2.83646,2.83821,7500000.0
2009-10-07 12:28:00,2.83992,2.84228,2.83937,2.84218,5880000.0
2009-10-07 12:29:00,2.84029,2.84233,2.83908,2.84233,11750000.0
2009-10-07 12:30:00,2.84132,2.84197,2.83841,2.84054,9500000.0
2009-10-07 12:31:00,2.84174,2.8445,2.84035,2.84388,7750000.0
2009-10-07 12:32:00,2.8409,2.84327,2.84088,2.84327,8630000.0
2009-10-07 12:33:00,2.83803,2.84309,2.83739,2.84309,10750000.0
2009-10-07 12:34:00,2.84268,2.8427,2.83903,2.8392,7380000.0
2009-10-07 12:35:00,2.83919,2.84162,2.83853,2.83988,6750000.0
2009-10-07 12:36:00,2.83927,2.84278,2.83811,2.84278,5630000.0
2009-10-07 12:37:00,2.84237,2.8434,2.83907,2.84321,7000000.0
2009-10-07 12:38:00,2.84041,2.84311,2.83923,2.83923,5750000.0
2009-10-07 12:39:00,2.84147,2.84225,2.8398,2.84024,5250000.0
2009-10-07 12:40:00,2.84289,2.84351,2.84038,2.84038,7000000.0
2009-10-07 12:41:00,2.84139,2.84387,2.84122,2.84122,6250000.0
2009-10-07 12:42:00,2.84153,2.84377,2.84153,2.84215,7750000.0
2009-10-07 12:43:00,2.84428,2.84428,2.83592,2.83592,6750000.0
2009-10-07 12:44:00,2.84446,2.84487,2.8386,2.84278,5500000.0
2009-10-07 12:45:00,2.84554,2.84554,2.84164,2.84322,12250000.0
2009-10-07 12:46:00,2.84432,2.84594,2.84129,2.84129,8250000.0
2009-10-07 12:47:00,2.84397,2.84622,2.83999,2.84421,5880000.0
2009-10-07 12:48:00,2.84295,2.84643,2.84255,2.84408,8880000.0
2009-10-07 12:49:00,2.84722,2.84722,2.84297,2.84298,7130000.0
2009-10-07 12:50:00,2.84524,2.84723,2.84512,2.84512,10250000.0
2009-10-07 12:51:00,2.84795,2.84932,2.84487,2.84932,6250000.0
2009-10-07 12:52:00,2.84819,2.85195,2.84725,2.84987,9010000.0
2009-10-07 12:53:00,2.84231,2.84784,2.84231,2.84644,6630000.0
2009-10-07 12:54:00,2.84772,2.85051,2.84725,2.85051,8250000.0
2009-10-07 12:55:00,2.84669,2.84944,2.84669,2.84737,5750000.0
2009-10-07 12:56:00,2.84384,2.84987,2.84384,2.84864,6750000.0
2009-10-07 12:57:00,2.84896,2.85077,2.84513,2.84816,10250000.0
2009-10-07 12:58:00,2.85124,2.8516,2.84874,2.85138,5500000.0
2009-10-07 12:59:00,2.84917,2.85144,2.84892,2.84995,8750000.0
2009-10-07 13:00:00,2.85224,2.85302,2.84452,2.85302,6750000.0
2009-10-07 13:01:00,2.85265,2.85383,2.84971,2.85331,8250000.0
2009-10-07 13:02:00,2.85368,2.85455,2.85107,2.85439,5500000.0
2009-10-07 13:03:00,2.855,2.85661,2.85257,2.85661,8750000.0
2009-10-07 13:04:00,2.85785,2.85967,2.85575,2.85967,7750000.0
2009-10-07 13:05:00,2.85996,2.8612,2.85678,2.86088,5880000.0
2009-10-07 13:06:00,2.85966,2.85966,2.85596,2.85956,5750000.0
2009-10-07 13:07:00,2.85906,2.85946,2.85416,2.85946,9000000.0
2009-10-07 13:08:00,2.85411,2.85921,2.85411,2.85921,7750000.0
2009-10-07 13:09:00,2.86036,2.86036,2.857,2.85907,8500000.0
2009-10-07 13:10:00,2.85585,2.85875,2.85536,2.85536,9500000.0
2009-10-07 13:11:00,2.85447,2.85827,2.85135,2.85135,8000000.0
2009-10-07 13:12:00,2.8584,2.85966,2.85682,2.85953,9250000.0
2009-10-07 13:13:00,2.85832,2.86006,2.85387,2.85387,6130000.0
2009-10-07 13:14:00,2.85888,2.85903,2.85608,2.85628,9750000.0
2009-10-07 13:15:00,2.85723,2.85952,2.85623,2.85817,8880000.0
2009-10-07 13:16:00,2.85399,2.85757,2.85378,2.85378,8250000.0
2009-10-07 13:17:00,2.85398,2.85771,2.85396,2.85396,8750000.0
2009-10-07 13:18:00,2.85858,2.85858,2.85562,2.85771,5250000.0
2009-10-07 13:19:00,2.85593,2.85907,2.85429,2.85596,11500000.0
2009-10-07 13:20:00,2.85883,2.85883,2.85358,2.858,5750000.0
2009-10-07 13:21:00,2.85639,2.8606,2.85639,2.8575,7130000.0
2009-10-07 13:22:00,2.86164,2.86164,2.85743,2.85743,6250000.0
2009-10-07 13:23:00,2.86085,2.86085,2.8566,2.85769,8750000.0
2009-10-07 13:24:00,2.85617,2.86058,2.85617,2.85965,11000000.0
2009-10-07 13:25:00,2.85659,2.86224,2.856,2.86137,8250000.0
2009-10-07 13:26:00,2.85891,2.861,2.85505,2.85968,8500000.0
2009-10-07 13:27:00,2.86326,2.86406,2.85788,2.86326,9880000.0
2009-10-07 13:28:00,2.86175,2.86395,2.85716,2.86395,9250000.0
2009-10-07 13:29:00,2.86552,2.86572,2.86129,2.86399,8750000.0
2009-10-07 13:30:00,2.86453,2.86453,2.8576,2.85868,10510000.0
2009-10-07 13:31:00,2.86346,2.86346,2.8581,2.85893,6250000.0
2009-10-07 13:32:00,2.86038,2.86115,2.85895,2.86115,8750000.0
2009-10-07 13:33:00,2.85898,2.86118,2.85617,2.8588,5250000.0
2009-10-07 13:34:00,2.85703,2.86132,2.85621,2.85957,6500000.0
2009-10-07 13:35:00,2.86235,2.86235,2.8579,2.85932,9500000.0
2009-10-07 13:36:00,2.8624,2.8624,2.85788,2.86196,6000000.0
2009-10-07 13:37:00,2.86156,2.86354,2.85934,2.86354,5750000.0
2009-10-07 13:38:00,2.86245,2.86328,2.85927,2.86086,10500000.0
2009-10-07 13:39:00,2.86296,2.86306,2.86032,2.8607,6380000.0
2009-10-07 13:40:00,2.86507,2.86507,2.86114,2.86139,7750000.0
2009-10-07 13:41:00,2.86296,2.86409,2.85962,2.86409,7500000.0
2009-10-07 13:42:00,2.86203,2.86387,2.85949,2.8601,6500000.0
2009-10-07 13:43:00,2.86337,2.86344,2.85943,2.86238,9500000.0
2009-10-07 13:44:00,2.86026,2.86193,2.8569,2.86168,10380000.0
2009-10-07 13:45:00,2.86117,2.86117,2.85605,2.85986,7750000.0
2009-10-07 13:46:00,2.86253,2.86274,2.85907,2.85907,14380000.0
2009-10-07 13:47:00,2.85884,2.86268,2.85884,2.85944,6130000.0
2009-10-07 13:48:00,2.85868,2.86212,2.85686,2.85686,6750000.0
2009-10-07 13:49:00,2.86197,2.86197,2.8553,2.85864,7500000.0
2009-10-07 13:50:00,2.86159,2.8635,2.85892,2.8635,8750000.0
2009-10-07 13:51:00,2.86331,2.86408,2.85869,2.86263,8750000.0
2009-10-07 13:52:00,2.85945,2.86494,2.85917,2.86445,9000000.0
2009-10-07 13:53:00,2.86065,2.86436,2.86065,2.86431,5500000.0
2009-10-07 13:54:00,2.86194,2.86427,2.85791,2.85889,8750000.0
2009-10-07 13:55:00,2.86402,2.86499,2.86054,2.86452,8000000.0
2009-10-07 13:56:00,2.86383,2.86482,2.86201,2.86438,8750000.0
2009-10-07 13:57:00,2.86236,2.86511,2.86194,2.86258,7500000.0
2009-10-07 13:58:00,2.86369,2.86519,2.86195,2.86519,8250000.0
2009-10-07 13:59:00,2.86621,2.86621,2.86145,2.86145,7500000.0
2009-10-07 14:00:00,2.8663,2.86648,2.86365,2.86629,9000000.0
2009-10-07 14:01:00,2.86596,2.86825,2.86438,2.86796,11880000.0
2009-10-07 14:02:00,2.86716,2.86765,2.86391,2.86538,5630000.0
2009-10-07 14:03:00,2.86841,2.8685,2.86012,2.86012,11250000.0
2009-10-07 14:04:00,2.86612,2.86626,2.86307,2.86593,6750000.0
2009-10-07 14:05:00,2.86486,2.8661,2.8588,2.8661,12500000.0
2009-10-07 14:06:00,2.86518,2.86696,2.8627,2.8668,8750000.0
2009-10-07 14:07:00,2.86809,2.86859,2.86568,2.8685,8130000.0
2009-10-07 14:08:00,2.868,2.86872,2.86428,2.86497,8250000.0
2009-10-07 14:09:00,2.86678,2.86746,2.86462,2.86477,8000000.0
2009-10-07 14:10:00,2.86856,2.86884,2.86315,2.86502,6750000.0
2009-10-07 14:11:00,2.86945,2.86945,2.86402,2.86458,7000000.0
2009-10-07 14:12:00,2.86548,2.86638,2.86061,2.86069,8750000.0
2009-10-07 14:13:00,2.86658,2.86791,2.86567,2.86791,6500000.0
2009-10-07 14:14:00,2.86248,2.86673,2.86248,2.8665,6000000.0
2009-10-07 14:15:00,2.8631,2.86777,2.8631,2.86777,9000000.0
2009-10-07 14:16:00,2.86287,2.8679,2.86287,2.8679,12250000.0
2009-10-07 14:17:00,2.86552,2.86713,2.86312,2.86465,10250000.0
2009-10-07 14:18:00,2.8678,2.86838,2.86421,2.8668,9500000.0
2009-10-07 14:19:00,2.86473,2.86869,2.8647,2.8681,7250000.0
2009-10-07 14:20:00,2.86899,2.86899,2.86343,2.86493,6500000.0
2009-10-07 14:21:00,2.86536,2.86924,2.86536,2.86924,11250000.0
2009-10-07 14:22:00,2.8694,2.86988,2.86698,2.86911,7000000.0
2009-10-07 14:23:00,2.86624,2.87075,2.86624,2.86834,12130000.0
2009-10-07 14:24:00,2.86981,2.87179,2.86871,2.87106,8250000.0
2009-10-07 14:25:00,2.87072,2.8716,2.86686,2.86686,7500000.0
2009-10-07 14:26:00,2.86552,2.87271,2.86552,2.87188,6380000.0
2009-10-07 14:27:00,2.86814,2.87172,2.86725,2.8688,13250000.0
2009-10-07 14:28:00,2.8688,2.87139,2.8688,2.87139,9250000.0
2009-10-07 14:29:00,2.86626,2.8721,2.86626,2.8721,8500000.0
2009-10-07 14:30:00,2.86904,2.87362,2.8653,2.87091,8750000.0
2009-10-07 14:31:00,2.87308,2.87326,2.8669,2.86849,7500000.0
2009-10-07 14:32:00,2.87167,2.87186,2.86535,2.8679,7130000.0
2009-10-07 14:33:00,2.87271,2.87277,2.86998,2.87185,11000000.0
2009-10-07 14:34:00,2.86906,2.87136,2.86586,2.86842,6000000.0
2009-10-07 14:35:00,2.8682,2.87124,2.86578,2.86763,7250000.0
2009-10-07 14:36:00,2.86955,2.87044,2.86765,2.87036,9000000.0
2009-10-07 14:37:00,2.86735,2.86939,2.86583,2.86761,7250000.0
2009-10-07 14:38:00,2.86978,2.86978,2.86433,2.86945,8500000.0
2009-10-07 14:39:00,2.86828,2.86856,2.86474,2.86748,6500000.0
2009-10-07 14:40:00,2.86824,2.86993,2.86198,2.86993,10250000.0
2009-10-07 14:41:00,2.86923,2.87188,2.86621,2.86971,10500000.0
2009-10-07 14:42:00,2.87098,2.87172,2.86665,2.86995,10880000.0
2009-10-07 14:43:00,2.87277,2.87296,2.86993,2.87098,7000000.0
2009-10-07 14:44:00,2.86796,2.87286,2.86711,2.87194,10750000.0
2009-10-07 14:45:00,2.86793,2.87601,2.86793,2.87601,12130000.0
2009-10-07 14:46:00,2.87354,2.88004,2.8732,2.87821,7750000.0
2009-10-07 14:47:00,2.88046,2.88077,2.87839,2.88028,6750000.0
2009-10-07 14:48:00,2.87873,2.87994,2.87389,2.87389,7630000.0
2009-10-07 14:49:00,2.88123,2.88123,2.87602,2.88097,8500000.0
2009-10-07 14:50:00,2.87692,2.88169,2.87504,2.87903,6750000.0
2009-10-07 14:51:00,2.88232,2.88263,2.87813,2.87954,8500000.0
2009-10-07 14:52:00,2.88354,2.8842,2.87826,2.88324,8250000.0
2009-10-07 14:53:00,2.88521,2.88521,2.88079,2.88426,6010000.0
2009-10-07 14:54:00,2.88538,2.88538,2.88168,2.88482,6000000.0
2009-10-07 14:55:00,2.88546,2.88546,2.87945,2.88375,6000000.0
2009-10-07 14:56:00,2.88454,2.88454,2.87748,2.87748,12000000.0
2009-10-07 14:57:00,2.88402,2.88405,2.87743,2.88405,10880000.0
2009-10-07 14:58:00,2.88285,2.88486,2.88016,2.88135,6500000.0
2009-10-07 14:59:00,2.88224,2.88406,2.88062,2.88062,5750000.0
2009-10-07 15:00:00,2.88331,2.88331,2.8809,2.88244,7500000.0
2009-10-07 15:01:00,2.88362,2.88399,2.87866,2.88175,7000000.0
2009-10-07 15:02:00,2.87984,2.88157,2.87572,2.88157,7250000.0
2009-10-07 15:03:00,2.88369,2.88369,2.88029,2.88228,9880000.0
2009-10-07 15:04:00,2.88252,2.88252,2.87927,2.88196,8250000.0
2009-10-07 15:05:00,2.88198,2.88211,2.87673,2.88013,6380000.0
2009-10-07 15:06:00,2.88044,2.88214,2.87803,2.88116,10250000.0
2009-10-07 15:07:00,2.88019,2.88246,2.87872,2.88246,8250000.0
2009-10-07 15:08:00,2.87866,2.88146,2.87665,2.87874,12500000.0
2009-10-07 15:09:00,2.87978,2.87978,2.87542,2.87677,5250000.0
2009-10-07 15:10:00,2.87957,2.87974,2.87248,2.87553,8500000.0
2009-10-07 15:11:00,2.8771,2.87741,2.87458,2.87558,12500000.0
2009-10-07 15:12:00,2.87285,2.87654,2.87198,2.87654,8250000.0
2009-10-07 15:13:00,2.87654,2.87654,2.86825,2.87039,5630000.0
2009-10-07 15:14:00,2.87095,2.87458,2.87024,2.87138,5750000.0
2009-10-07 15:15:00,2.87242,2.87521,2.87242,2.87505,8750000.0
2009-10-07 15:16:00,2.87259,2.87567,2.87259,2.87295,6630000.0
2009-10-07 15:17:00,2.87604,2.87604,2.87049,2.87592,6630000.0
2009-10-07 15:18:00,2.87347,2.87444,2.86559,2.87317,11250000.0
2009-10-07 15:19:00,2.87385,2.87683,2.86828,2.86828,8630000.0
2009-10-07 15:20:00,2.87505,2.87534,2.86537,2.87153,13750000.0
2009-10-07 15:21:00,2.87265,2.87396,2.86888,2.87383,5750000.0
2009-10-07 15:22:00,2.87071,2.87356,2.86833,2.86833,10000000.0
2009-10-07 15:23:00,2.87233,2.87454,2.87207,2.87306,5500000.0
2009-10-07 15:24:00,2.86839,2.87295,2.86839,2.87295,5500000.0
2009-10-07 15:25:00,2.87329,2.87353,2.86879,2.87284,6500000.0
2009-10-07 15:26:00,2.87197,2.87297,2.86972,2.87297,7750000.0
2009-10-07 15:27:00,2.87409,2.87447,2.86789,2.86789,7250000.0
2009-10-07 15:28:00,2.87348,2.87471,2.87249,2.87419,5500000.0
2009-10-07 15:29:00,2.8677,2.8743,2.8677,2.87106,10510000.0
2009-10-07 15:30:00,2.87209,2.87539,2.86883,2.87539,8000000.0
2009-10-07 15:31:00,2.87172,2.87603,2.87073,2.87603,9630000.0
2009-10-07 15:32:00,2.87654,2.87753,2.87303,2.87344,7000000.0
2009-10-07 15:33:00,2.87444,2.87444,2.86872,2.87437,11500000.0
2009-10-07 15:34:00,2.87159,2.8752,2.87159,2.87482,8000000.0
2009-10-07 15:35:00,2.87218,2.87501,2.86793,2.86793,9000000.0
2009-10-07 15:36:00,2.87,2.87266,2.86776,2.87129,8000000.0
2009-10-07 15:37:00,2.86809,2.87315,2.86809,2.87286,9750000.0
2009-10-07 15:38:00,2.86694,2.87433,2.86694,2.87293,10000000.0
2009-10-07 15:39:00,2.86737,2.87217,2.86624,2.87217,11630000.0
2009-10-07 15:40:00,2.87337,2.87337,2.86436,2.87286,10250000.0
2009-10-07 15:41:00,2.87122,2.87538,2.86986,2.87538,8750000.0
2009-10-07 15:42:00,2.87256,2.87613,2.86983,2.87613,10750000.0
2009-10-07 15:43:00,2.87537,2.87713,2.8735,2.87413,9250000.0
2009-10-07 15:44:00,2.87592,2.87855,2.87206,2.8782,7500000.0
2009-10-07 15:45:00,2.87804,2.87908,2.87631,2.87908,9000000.0
2009-10-07 15:46:00,2.87788,2.87971,2.87527,2.8766,11000000.0
2009-10-07 15:47:00,2.87572,2.88094,2.87572,2.87691,12250000.0
2009-10-07 15:48:00,2.88228,2.88236,2.8763,2.88208,12880000.0
2009-10-07 15:49:00,2.87942,2.8811,2.87561,2.8811,6000000.0
2009-10-07 15:50:00,2.87898,2.88113,2.87305,2.87891,6880000.0
2009-10-07 15:51:00,2.87895,2.87943,2.87494,2.87494,7000000.0
2009-10-07 15:52:00,2.8748,2.87799,2.8748,2.87503,8250000.0
2009-10-07 15:53:00,2.87677,2.87916,2.87489,2.87713,5750000.0
2009-10-07 15:54:00,2.87675,2.88197,2.87675,2.88007,5750000.0
2009-10-07 15:55:00,2.88132,2.8814,2.87609,2.87885,9000000.0
2009-10-07 15:56:00,2.8777,2.88052,2.87471,2.88052,7380000.0
2009-10-07 15:57:00,2.87909,2.88148,2.87796,2.88103,11750000.0
2009-10-07 15:58:00,2.88144,2.88232,2.87711,2.87839,8750000.0
2009-10-07 15:59:00,2.8821,2.88227,2.87995,2.88115,6250000.0
2009-10-07 16:00:00,2.88259,2.88259,2.87935,2.88137,10250000.0
2009-10-07 16:01:00,2.8818,2.88245,2.87272,2.87925,10000000.0
2009-10-07 16:02:00,2.87616,2.87893,2.8755,2.87893,7750000.0
2009-10-07 16:03:00,2.87716,2.87783,2.87431,2.87783,8880000.0
2009-10-07 16:04:00,2.87612,2.87739,2.87362,2.87737,8630000.0
2009-10-07 16:05:00,2.87469,2.87793,2.87071,2.87498,8500000.0
2009-10-07 16:06:00,2.87208,2.87521,2.87208,2.87422,9250000.0
2009-10-07 16:07:00,2.87352,2.87352,2.8697,2.87108,13000000.0
2009-10-07 16:08:00,2.87476,2.87476,2.86903,2.87299,6380000.0
2009-10-07 16:09:00,2.87041,2.8736,2.86935,2.87002,8750000.0
2009-10-07 16:10:00,2.87359,2.87386,2.86658,2.86885,9250000.0
2009-10-07 16:11:00,2.8714,2.87316,2.87138,2.87289,5750000.0
2009-10-07 16:12:00,2.86755,2.87238,2.86755,2.87173,7750000.0
2009-10-07 16:13:00,2.87035,2.87197,2.86937,2.87133,10880000.0
2009-10-07 16:14:00,2.86697,2.87019,2.86539,2.86887,10500000.0
2009-10-07 16:15:00,2.8714,2.87216,2.86562,2.871,7750000.0
2009-10-07 16:16:00,2.86426,2.8705,2.86426,2.86987,5500000.0
2009-10-07 16:17:00,2.87067,2.87067,2.86804,2.86804,5250000.0
2009-10-07 16:18:00,2.87196,2.87196,2.86591,2.86591,6000000.0
2009-10-07 16:19:00,2.8699,2.8699,2.86666,2.86694,5250000.0
2009-10-07 16:20:00,2.87029,2.87029,2.86846,2.86939,8000000.0
2009-10-07 16:21:00,2.86985,2.87003,2.86547,2.869,8380000.0
2009-10-07 16:22:00,2.86452,2.86909,2.86452,2.86829,7250000.0
2009-10-07 16:23:00,2.86603,2.86822,2.86554,2.86822,8250000.0
2009-10-07 16:24:00,2.86835,2.86889,2.86593,2.86872,5250000.0
2009-10-07 16:25:00,2.87088,2.87088,2.86753,2.86908,8010000.0
2009-10-07 16:26:00,2.8701,2.87108,2.86608,2.87025,10500000.0
2009-10-07 16:27:00,2.87045,2.87185,2.86726,2.86726,8500000.0
2009-10-07 16:28:00,2.87285,2.87368,2.86533,2.86911,9000000.0
2009-10-07 16:29:00,2.87067,2.87257,2.86787,2.87232,10630000.0
2009-10-07 16:30:00,2.86594,2.87225,2.86594,2.87037,9750000.0
2009-10-07 16:31:00,2.87078,2.87629,2.86925,2.87363,7380000.0
2009-10-07 16:32:00,2.87441,2.87582,2.87342,2.87489,10000000.0
2009-10-07 16:33:00,2.87742,2.8788,2.87596,2.8771,10250000.0
2009-10-07 16:34:00,2.87998,2.88044,2.87482,2.87954,8130000.0
2009-10-07 16:35:00,2.87499,2.87929,2.86574,2.87929,8000000.0
2009-10-07 16:36:00,2.87879,2.87955,2.87707,2.87945,10260000.0
2009-10-07 16:37:00,2.8788,2.87969,2.87325,2.87969,7500000.0
2009-10-07 16:38:00,2.87647,2.87874,2.87515,2.87708,5250000.0
2009-10-07 16:39:00,2.87946,2.87946,2.87638,2.8781,9000000.0
2009-10-07 16:40:00,2.87446,2.88081,2.87446,2.87692,8000000.0
2009-10-07 16:41:00,2.87915,2.87985,2.87509,2.87904,7630000.0
2009-10-07 16:42:00,2.87807,2.87997,2.87762,2.87942,8000000.0
2009-10-07 16:43:00,2.87922,2.88132,2.87549,2.87897,9750000.0
2009-10-07 16:44:00,2.87731,2.87791,2.87574,2.87574,9500000.0
2009-10-07 16:45:00,2.87844,2.87905,2.87471,2.87876,9500000.0
2009-10-07 16:46:00,2.87893,2.87893,2.8757,2.87882,7750000.0
2009-10-07 16:47:00,2.87724,2.87875,2.87517,2.87875,11750000.0
2009-10-07 16:48:00,2.87396,2.87953,2.87396,2.87878,5500000.0
2009-10-07 16:49:00,2.87851,2.87986,2.87641,2.87986,5130000.0
2009-10-07 16:50:00,2.87984,2.87984,2.87518,2.87698,9630000.0
2009-10-07 16:51:00,2.87536,2.87988,2.87536,2.87579,8500000.0
2009-10-07 16:52:00,2.87763,2.87813,2.87308,2.87797,8500000.0
2009-10-07 16:53:00,2.87792,2.87801,2.87301,2.87609,7000000.0
2009-10-07 16:54:00,2.87354,2.87619,2.87354,2.87565,5750000.0
2009-10-07 16:55:00,2.87323,2.87719,2.87323,2.87662,8380000.0
2009-10-07 16:56:00,2.8736,2.87732,2.87322,2.87722,10500000.0
2009-10-07 16:57:00,2.8765,2.87736,2.87299,2.87531,9630000.0
2009-10-07 16:58:00,2.87699,2.87703,2.87381,2.87455,8750000.0
2009-10-07 16:59:00,2.87622,2.87707,2.87526,2.87651,8000000.0
2009-10-07 17:00:00,2.87198,2.8765,2.87198,2.87642,8500000.0
2009-10-07 17:01:00,2.87347,2.87552,2.87347,2.87378,6250000.0
2009-10-07 17:02:00,2.8736,2.87568,2.87103,2.87238,7500000.0
2009-10-07 17:03:00,2.87394,2.8743,2.86904,2.8743,5500000.0
2009-10-07 17:04:00,2.87284,2.87402,2.87137,2.87348,5500000.0
2009-10-07 17:05:00,2.8663,2.87094,2.8663,2.87043,12130000.0
2009-10-07 17:06:00,2.87157,2.87272,2.86874,2.86932,5500000.0
2009-10-07 17:07:00,2.87279,2.87281,2.87035,2.87281,7500000.0
2009-10-07 17:08:00,2.86798,2.87459,2.86798,2.87459,10750000.0
2009-10-07 17:09:00,2.87613,2.87613,2.87154,2.875,8750000.0
2009-10-07 17:10:00,2.87357,2.87458,2.86945,2.87458,7880000.0
2009-10-07 17:11:00,2.87293,2.87384,2.87074,2.87367,9250000.0
2009-10-07 17:12:00,2.87248,2.87524,2.87196,2.87471,7750000.0
2009-10-07 17:13:00,2.87474,2.87474,2.86924,2.87394,8750000.0
2009-10-07 17:14:00,2.87363,2.87484,2.87184,2.87231,7000000.0
2009-10-07 17:15:00,2.87534,2.87543,2.8695,2.87427,11750000.0
2009-10-07 17:16:00,2.87229,2.87377,2.86937,2.87319,7500000.0
2009-10-07 17:17:00,2.87345,2.87541,2.87171,2.87191,7750000.0
2009-10-07 17:18:00,2.86743,2.87516,2.86743,2.87516,9630000.0
2009-10-07 17:19:00,2.87092,2.87557,2.87092,2.87557,5250000.0
2009-10-07 17:20:00,2.8724,2.87544,2.87105,2.87105,8250000.0
2009-10-07 17:21:00,2.87309,2.87606,2.87087,2.87271,7750000.0
2009-10-07 17:22:00,2.87527,2.87674,2.87327,2.87674,7500000.0
2009-10-07 17:23:00,2.87608,2.87669,2.87145,2.87666,6500000.0
2009-10-07 17:24:00,2.87514,2.87514,2.86965,2.87377,6750000.0
2009-10-07 17:25:00,2.87489,2.87489,2.87178,2.87353,11250000.0
2009-10-07 17:26:00,2.87501,2.87556,2.87401,2.87524,6250000.0
2009-10-07 17:27:00,2.87506,2.87542,2.86924,2.87327,8630000.0
2009-10-07 17:28:00,2.87552,2.87594,2.87199,2.87593,8250000.0
2009-10-07 17:29:00,2.87529,2.87624,2.87439,2.87559,10750000.0
2009-10-07 17:30:00,2.87403,2.87502,2.8727,2.87285,7500000.0
2009-10-07 17:31:00,2.874,2.87511,2.86925,2.87137,11630000.0
2009-10-07 17:32:00,2.86964,2.87439,2.86676,2.87439,13000000.0
2009-10-07 17:33:00,2.87554,2.87579,2.87247,2.87247,7750000.0
2009-10-07 17:34:00,2.87505,2.87656,2.87357,2.87628,5750000.0
2009-10-07 17:35:00,2.8746,2.87807,2.87217,2.87807,10250000.0
2009-10-07 17:36:00,2.87535,2.87816,2.87535,2.87777,9760000.0
2009-10-07 17:37:00,2.8753,2.87891,2.87462,2.87653,12000000.0
2009-10-07 17:38:00,2.87407,2.87624,2.86744,2.87458,6880000.0
2009-10-07 17:39:00,2.87692,2.87799,2.87472,2.87799,7750000.0
2009-10-07 17:40:00,2.87767,2.87871,2.87633,2.87665,11750000.0
2009-10-07 17:41:00,2.87721,2.87928,2.87472,2.87472,6250000.0
2009-10-07 17:42:00,2.87819,2.8795,2.87667,2.87842,9750000.0
2009-10-07 17:43:00,2.87533,2.87882,2.87076,2.87834,7000000.0
2009-10-07 17:44:00,2.87828,2.87918,2.87694,2.87824,10750000.0
2009-10-07 17:45:00,2.87586,2.87908,2.87586,2.87835,8500000.0
2009-10-07 17:46:00,2.87931,2.87931,2.87464,2.87671,13010000.0
2009-10-07 17:47:00,2.87303,2.87868,2.87303,2.87742,9750000.0
2009-10-07 17:48:00,2.88038,2.88075,2.87541,2.87663,9000000.0
2009-10-07 17:49:00,2.88078,2.88174,2.87883,2.87886,10500000.0
2009-10-07 17:50:00,2.87763,2.88235,2.87746,2.88186,8250000.0
2009-10-07 17:51:00,2.88332,2.88467,2.87831,2.8839,7500000.0
2009-10-07 17:52:00,2.88506,2.88506,2.88212,2.8843,7250000.0
2009-10-07 17:53:00,2.8815,2.88445,2.88147,2.88352,7130000.0
2009-10-07 17:54:00,2.88371,2.88405,2.8795,2.88134,10000000.0
2009-10-07 17:55:00,2.88396,2.88457,2.88042,2.88042,6250000.0
2009-10-07 17:56:00,2.88525,2.88531,2.88117,2.88414,7500000.0
2009-10-07 17:57:00,2.884,2.88635,2.88098,2.88117,10250000.0
2009-10-07 17:58:00,2.88441,2.88582,2.88325,2.88582,7750000.0
2009-10-07 17:59:00,2.88463,2.88596,2.88007,2.88007,8500000.0
2009-10-07 18:00:00,2.88502,2.88613,2.88393,2.88545,8250000.0
2009-10-07 18:01:00,2.88436,2.88448,2.87991,2.88361,10380000.0
2009-10-07 18:02:00,2.88559,2.88572,2.88206,2.88206,5250000.0
2009-10-07 18:03:00,2.88444,2.88555,2.88313,2.8853,7750000.0
2009-10-07 18:04:00,2.88441,2.88441,2.88158,2.88158,6500000.0
2009-10-07 18:05:00,2.88374,2.8851,2.88048,2.8851,7000000.0
2009-10-07 18:06:00,2.8821,2.88439,2.87995,2.88439,8380000.0
2009-10-07 18:07:00,2.88394,2.8841,2.88144,2.88307,5250000.0
2009-10-07 18:08:00,2.88004,2.88267,2.88004,2.88267,8000000.0
2009-10-07 18:09:00,2.88114,2.88259,2.87939,2.88259,10750000.0
2009-10-07 18:10:00,2.87972,2.88301,2.87972,2.88301,5750000.0
2009-10-07 18:11:00,2.88309,2.88309,2.88063,2.88282,12500000.0
2009-10-07 18:12:00,2.88103,2.88222,2.87858,2.8821,6750000.0
2009-10-07 18:13:00,2.87941,2.88396,2.87903,2.88352,6000000.0
2009-10-07 18:14:00,2.88352,2.88352,2.87589,2.8803,12750000.0
2009-10-07 18:15:00,2.88304,2.88304,2.87862,2.88222,10750000.0
2009-10-07 18:16:00,2.88153,2.88236,2.8785,2.8795,11000000.0
2009-10-07 18:17:00,2.88029,2.88335,2.87817,2.88111,5750000.0
2009-10-07 18:18:00,2.88308,2.88311,2.87749,2.88239,8250000.0
2009-10-07 18:19:00,2.88198,2.88283,2.87705,2.88236,10500000.0
2009-10-07 18:20:00,2.87909,2.882,2.8785,2.882,7750000.0
2009-10-07 18:21:00,2.88261,2.88284,2.87927,2.87927,5750000.0
2009-10-07 18:22:00,2.88186,2.88186,2.875,2.8818,9250000.0
2009-10-07 18:23:00,2.88216,2.88257,2.87883,2.87976,11000000.0
2009-10-07 18:24:00,2.88302,2.88319,2.87899,2.87953,10880000.0
2009-10-07 18:25:00,2.88194,2.88227,2.88065,2.8821,8130000.0
2009-10-07 18:26:00,2.87777,2.8821,2.87777,2.88207,7750000.0
2009-10-07 18:27:00,2.88247,2.88247,2.87721,2.87964,9750000.0
2009-10-07 18:28:00,2.88266,2.88267,2.87782,2.88026,10750000.0
2009-10-07 18:29:00,2.88303,2.88303,2.87732,2.87734,9000000.0
2009-10-07 18:30:00,2.87976,2.88108,2.87701,2.87701,8880000.0
2009-10-07 18:31:00,2.88271,2.88271,2.87995,2.87995,7500000.0
2009-10-07 18:32:00,2.87835,2.88236,2.87757,2.87979,16500000.0
2009-10-07 18:33:00,2.88019,2.88373,2.87758,2.88362,6750000.0
2009-10-07 18:34:00,2.88135,2.8823,2.87775,2.88107,8750000.0
2009-10-07 18:35:00,2.88291,2.88435,2.8811,2.8814,6000000.0
2009-10-07 18:36:00,2.87981,2.88331,2.87981,2.88106,7750000.0
2009-10-07 18:37:00,2.884,2.88405,2.8815,2.88338,10250000.0
2009-10-07 18:38:00,2.88345,2.88422,2.87816,2.87816,8260000.0
2009-10-07 18:39:00,2.88074,2.88507,2.87927,2.87927,9250000.0
2009-10-07 18:40:00,2.88514,2.8867,2.88003,2.884,9880000.0
2009-10-07 18:41:00,2.88757,2.88757,2.88237,2.88316,7630000.0
2009-10-07 18:42:00,2.88376,2.88477,2.88112,2.88261,8500000.0
2009-10-07 18:43:00,2.88514,2.88608,2.88073,2.88424,7750000.0
2009-10-07 18:44:00,2.88297,2.88496,2.88155,2.8849,7750000.0
2009-10-07 18:45:00,2.88297,2.88547,2.88057,2.88468,7500000.0
2009-10-07 18:46:00,2.8831,2.8856,2.87934,2.8856,7250000.0
2009-10-07 18:47:00,2.88607,2.88607,2.88341,2.88429,7380000.0
2009-10-07 18:48:00,2.88486,2.88594,2.88408,2.88577,9380000.0
2009-10-07 18:49:00,2.88204,2.88551,2.88034,2.88547,10750000.0
2009-10-07 18:50:00,2.88433,2.88576,2.88261,2.88502,8500000.0
2009-10-07 18:51:00,2.88451,2.88463,2.88102,2.88311,5500000.0
2009-10-07 18:52:00,2.87919,2.88407,2.87919,2.88276,11250000.0
2009-10-07 18:53:00,2.88237,2.88408,2.87646,2.88034,11250000.0
2009-10-07 18:54:00,2.88037,2.88166,2.87673,2.87673,8380000.0
2009-10-07 18:55:00,2.87885,2.88149,2.87868,2.8803,6250000.0
2009-10-07 18:56:00,2.87972,2.88047,2.8754,2.88047,9010000.0
2009-10-07 18:57:00,2.88028,2.88165,2.88028,2.88165,9250000.0
2009-10-07 18:58:00,2.8822,2.88236,2.87544,2.87941,7750000.0
2009-10-07 18:59:00,2.88088,2.88155,2.87693,2.87693,6250000.0
2009-10-07 19:00:00,2.8803,2.88061,2.87848,2.87848,8500000.0
2009-10-07 19:01:00,2.87958,2.88084,2.87725,2.87737,7500000.0
2009-10-07 19:02:00,2.87996,2.88094,2.87696,2.87855,6750000.0
2009-10-07 19:03:00,2.87811,2.88044,2.87648,2.87648,10500000.0
2009-10-07 19:04:00,2.87881,2.87973,2.87541,2.87694,7500000.0
2009-10-07 19:05:00,2.87808,2.87941,2.87791,2.87892,6250000.0
2009-10-07 19:06:00,2.87941,2.87981,2.87669,2.87834,10750000.0
2009-10-07 19:07:00,2.87996,2.88057,2.87841,2.8789,8750000.0
2009-10-07 19:08:00,2.87908,2.87994,2.87735,2.87875,10000000.0
2009-10-07 19:09:00,2.87769,2.88029,2.87629,2.87802,14500000.0
2009-10-07 19:10:00,2.87897,2.87936,2.87559,2.87935,8630000.0
2009-10-07 19:11:00,2.87465,2.88097,2.87465,2.88097,6000000.0
2009-10-07 19:12:00,2.87833,2.87833,2.87367,2.87815,8000000.0
2009-10-07 19:13:00,2.87903,2.8803,2.87507,2.87743,9630000.0
2009-10-07 19:14:00,2.87958,2.87961,2.87501,2.87821,9750000.0
2009-10-07 19:15:00,2.8808,2.8808,2.87602,2.87914,11500000.0
2009-10-07 19:16:00,2.87782,2.8799,2.87567,2.87736,9000000.0
2009-10-07 19:17:00,2.87681,2.87835,2.87489,2.87686,6500000.0
2009-10-07 19:18:00,2.8784,2.87973,2.87637,2.87637,6000000.0
2009-10-07 19:19:00,2.87773,2.87947,2.87581,2.87755,12000000.0
2009-10-07 19:20:00,2.87708,2.87824,2.87708,2.87804,8750000.0
2009-10-07 19:21:00,2.87747,2.87924,2.87683,2.87924,5750000.0
2009-10-07 19:22:00,2.87792,2.87924,2.87677,2.87677,5250000.0
2009-10-07 19:23:00,2.87816,2.87955,2.87723,2.87903,11000000.0
2009-10-07 19:24:00,2.87612,2.87883,2.8724,2.87825,7000000.0
2009-10-07 19:25:00,2.87843,2.88023,2.87449,2.87913,8880000.0
2009-10-07 19:26:00,2.87528,2.88036,2.87528,2.88014,6000000.0
2009-10-07 19:27:00,2.88003,2.88003,2.87692,2.87692,5500000.0
2009-10-07 19:28:00,2.8788,2.88018,2.8761,2.8761,11000000.0
2009-10-07 19:29:00,2.87574,2.87842,2.87415,2.87767,12000000.0
2009-10-07 19:30:00,2.87469,2.87886,2.87469,2.87704,7000000.0
2009-10-07 19:31:00,2.87662,2.8781,2.87605,2.87672,11880000.0
2009-10-07 19:32:00,2.87812,2.87937,2.87245,2.87671,9000000.0
2009-10-07 19:33:00,2.87541,2.88119,2.87541,2.87936,8130000.0
2009-10-07 19:34:00,2.88168,2.88168,2.87877,2.879,7250000.0
2009-10-07 19:35:00,2.87788,2.88124,2.87726,2.88124,8750000.0
2009-10-07 19:36:00,2.88,2.88011,2.87691,2.87965,6130000.0
2009-10-07 19:37:00,2.87904,2.88005,2.87171,2.87542,11130000.0
2009-10-07 19:38:00,2.87256,2.87789,2.87256,2.87584,8250000.0
2009-10-07 19:39:00,2.87099,2.8763,2.87099,2.87594,9250000.0
2009-10-07 19:40:00,2.87553,2.87553,2.87237,2.87237,5380000.0
2009-10-07 19:41:00,2.87163,2.87602,2.87144,2.87144,8750000.0
2009-10-07 19:42:00,2.87308,2.87614,2.8724,2.87241,7000000.0
2009-10-07 19:43:00,2.87443,2.8752,2.87222,2.87266,6750000.0
2009-10-07 19:44:00,2.87483,2.87687,2.87131,2.87624,6250000.0
2009-10-07 19:45:00,2.87208,2.87606,2.87208,2.87308,5500000.0
2009-10-07 19:46:00,2.87657,2.87717,2.87401,2.87401,8500000.0
2009-10-07 19:47:00,2.87348,2.87729,2.87292,2.87617,5500000.0
2009-10-07 19:48:00,2.87277,2.87601,2.87277,2.87416,5250000.0
2009-10-07 19:49:00,2.87642,2.87681,2.87111,2.87496,7750000.0
2009-10-07 19:50:00,2.87684,2.87795,2.87457,2.87636,5500000.0
2009-10-07 19:51:00,2.87686,2.87818,2.87327,2.87785,7000000.0
2009-10-07 19:52:00,2.87841,2.87859,2.87252,2.87252,10000000.0
2009-10-07 19:53:00,2.8776,2.87909,2.87399,2.87707,8250000.0
2009-10-07 19:54:00,2.87919,2.88068,2.87754,2.87754,9250000.0
2009-10-07 19:55:00,2.87811,2.87912,2.87195,2.87912,10630000.0
2009-10-07 19:56:00,2.87874,2.87978,2.87614,2.87898,10750000.0
2009-10-07 19:57:00,2.87793,2.87945,2.87605,2.87845,6000000.0
2009-10-07 19:58:00,2.87875,2.87961,2.87643,2.87943,5250000.0
2009-10-07 19:59:00,2.87751,2.87972,2.8739,2.87666,7380000.0
2009-10-07 20:00:00,2.8783,2.87895,2.87734,2.87862,6500000.0
2009-10-07 20:01:00,2.87829,2.87928,2.8758,2.87928,6250000.0
2009-10-07 20:02:00,2.87751,2.87895,2.87294,2.87626,5250000.0
2009-10-07 20:03:00,2.87916,2.8795,2.87512,2.87733,9010000.0
2009-10-07 20:04:00,2.87931,2.88033,2.878,2.878,6000000.0
2009-10-07 20:05:00,2.8789,2.87987,2.87705,2.87977,8000000.0
2009-10-07 20:06:00,2.87899,2.88005,2.87652,2.87969,10000000.0
2009-10-07 20:07:00,2.87755,2.88063,2.87673,2.88063,7500000.0
2009-10-07 20:08:00,2.87718,2.87983,2.87628,2.87766,5250000.0
2009-10-07 20:09:00,2.87704,2.88068,2.87476,2.88068,7000000.0
2009-10-07 20:10:00,2.87573,2.88034,2.87443,2.87855,5130000.0
2009-10-07 20:11:00,2.87832,2.88227,2.87832,2.88009,7000000.0
2009-10-07 20:12:00,2.87641,2.88224,2.87641,2.88224,5630000.0
2009-10-07 20:13:00,2.88352,2.88486,2.88198,2.88372,6000000.0
2009-10-07 20:14:00,2.88438,2.88469,2.87935,2.88452,6500000.0
2009-10-07 20:15:00,2.87994,2.88375,2.87811,2.87811,7000000.0
2009-10-07 20:16:00,2.8844,2.8844,2.87784,2.88317,8750000.0
2009-10-07 20:17:00,2.88159,2.88349,2.88059,2.88292,11380000.0
2009-10-07 20:18:00,2.88358,2.88358,2.87824,2.8817,6750000.0
2009-10-07 20:19:00,2.88309,2.88345,2.8765,2.88214,7750000.0
2009-10-07 20:20:00,2.87913,2.88212,2.87819,2.87977,10250000.0
2009-10-07 20:21:00,2.87985,2.88389,2.87726,2.88069,10880000.0
2009-10-07 20:22:00,2.88263,2.88277,2.88034,2.88237,9750000.0
2009-10-07 20:23:00,2.882,2.88245,2.87809,2.88094,8890000.0
2009-10-07 20:24:00,2.88206,2.88326,2.88101,2.88316,9000000.0
2009-10-07 20:25:00,2.88263,2.88263,2.87964,2.88137,7760000.0
2009-10-07 20:26:00,2.87919,2.88169,2.87705,2.88133,7750000.0
2009-10-07 20:27:00,2.8818,2.88213,2.87869,2.87918,7750000.0
2009-10-07 20:28:00,2.88117,2.88117,2.87649,2.88084,11250000.0
2009-10-07 20:29:00,2.87908,2.88061,2.87715,2.88061,7000000.0
2009-10-07 20:30:00,2.8789,2.88056,2.8766,2.87842,11130000.0
2009-10-07 20:31:00,2.87787,2.88081,2.87697,2.87759,7250000.0
2009-10-07 20:32:00,2.88147,2.88147,2.87684,2.8807,8250000.0
2009-10-07 20:33:00,2.8778,2.8796,2.87628,2.87732,10750000.0
2009-10-07 20:34:00,2.87916,2.8793,2.87623,2.87908,6380000.0
2009-10-07 20:35:00,2.879,2.87931,2.87354,2.87931,7500000.0
2009-10-07 20:36:00,2.87639,2.88025,2.87561,2.87779,7500000.0
2009-10-07 20:37:00,2.87884,2.87971,2.87737,2.87737,7630000.0
2009-10-07 20:38:00,2.87751,2.88012,2.87328,2.87822,7750000.0
2009-10-07 20:39:00,2.87669,2.87818,2.87539,2.87746,9250000.0
2009-10-07 20:40:00,2.87441,2.87831,2.87441,2.87705,7500000.0
2009-10-07 20:41:00,2.8782,2.8782,2.87434,2.87577,9000000.0
2009-10-07 20:42:00,2.87676,2.87846,2.87627,2.87831,6250000.0
2009-10-07 20:43:00,2.87314,2.87775,2.87314,2.87628,5500000.0
2009-10-07 20:44:00,2.87836,2.87836,2.87331,2.87766,9750000.0
2009-10-07 20:45:00,2.87613,2.8792,2.87524,2.87583,11000000.0
2009-10-07 20:46:00,2.87802,2.87858,2.87297,2.87297,8250000.0
2009-10-07 20:47:00,2.87594,2.87859,2.87502,2.87859,8500000.0
2009-10-07 20:48:00,2.87354,2.87763,2.87354,2.87532,10500000.0
2009-10-07 20:49:00,2.87064,2.8784,2.87064,2.8784,11000000.0
2009-10-07 20:50:00,2.87825,2.87877,2.87495,2.87505,7500000.0
2009-10-07 20:51:00,2.87774,2.87821,2.87569,2.87601,9250000.0
2009-10-07 20:52:00,2.87766,2.87823,2.87438,2.87678,11000000.0
2009-10-07 20:53:00,2.87356,2.87748,2.87259,2.87545,9630000.0
2009-10-07 20:54:00,2.87749,2.87814,2.87238,2.87537,6500000.0
2009-10-07 20:55:00,2.87258,2.87712,2.87219,2.87229,11250000.0
2009-10-07 20:56:00,2.87668,2.87668,2.87119,2.87313,5750000.0
2009-10-07 20:57:00,2.87735,2.87755,2.87487,2.87518,6500000.0
2009-10-07 20:58:00,2.87693,2.87693,2.87124,2.87174,5750000.0
2009-10-07 20:59:00,2.87545,2.8774,2.87485,2.87714,5630000.0
2009-10-07 21:00:00,2.87529,2.87732,2.87484,2.87484,5500000.0
2009-10-07 21:01:00,2.87711,2.87874,2.87641,2.87796,5630000.0
2009-10-07 21:02:00,2.87611,2.87775,2.87281,2.87397,8250000.0
2009-10-07 21:03:00,2.87469,2.87791,2.87392,2.87791,5630000.0
2009-10-07 21:04:00,2.87621,2.87755,2.87308,2.87542,8750000.0
2009-10-07 21:05:00,2.87891,2.87891,2.87692,2.87811,8750000.0
2009-10-07 21:06:00,2.87623,2.87775,2.87361,2.87361,7500000.0
2009-10-07 21:07:00,2.87623,2.87831,2.87613,2.87694,10130000.0
2009-10-07 21:08:00,2.87802,2.87802,2.87418,2.87786,11000000.0
2009-10-07 21:09:00,2.87736,2.87803,2.87408,2.87789,6750000.0
2009-10-07 21:10:00,2.87572,2.87767,2.87242,2.87767,8750000.0
2009-10-07 21:11:00,2.87786,2.87832,2.87409,2.87477,7250000.0
2009-10-07 21:12:00,2.87445,2.87771,2.87445,2.87735,10750000.0
2009-10-07 21:13:00,2.87729,2.87729,2.87173,2.87679,6250000.0
2009-10-07 21:14:00,2.87761,2.87761,2.87139,2.87493,8500000.0
2009-10-07 21:15:00,2.87735,2.8776,2.87418,2.87418,10000000.0
2009-10-07 21:16:00,2.87503,2.87643,2.87259,2.87643,7500000.0
2009-10-07 21:17:00,2.87599,2.87647,2.87329,2.87647,6750000.0
2009-10-07 21:18:00,2.87693,2.87693,2.87323,2.87494,8130000.0
2009-10-07 21:19:00,2.87707,2.87707,2.87078,2.87627,11000000.0
2009-10-07 21:20:00,2.87671,2.87671,2.87006,2.87388,7500000.0
2009-10-07 21:21:00,2.87591,2.87616,2.87176,2.87411,8000000.0
2009-10-07 21:22:00,2.87542,2.87601,2.87355,2.8747,6250000.0
2009-10-07 21:23:00,2.87301,2.87609,2.8685,2.87609,10000000.0
2009-10-07 21:24:00,2.87696,2.87696,2.87295,2.87658,13250000.0
2009-10-07 21:25:00,2.87386,2.87849,2.87386,2.87733,7500000.0
2009-10-07 21:26:00,2.87397,2.8763,2.87346,2.87399,6750000.0
2009-10-07 21:27:00,2.87246,2.87668,2.87246,2.87424,8500000.0
2009-10-07 21:28:00,2.87668,2.87668,2.87478,2.87621,7000000.0
2009-10-07 21:29:00,2.87541,2.87645,2.87452,2.87645,9000000.0
2009-10-07 21:30:00,2.87378,2.87616,2.87324,2.87587,6000000.0
2009-10-07 21:31:00,2.87534,2.87534,2.87101,2.87107,7380000.0
2009-10-07 21:32:00,2.87438,2.87545,2.87216,2.87374,6500000.0
2009-10-07 21:33:00,2.8758,2.87644,2.86967,2.87552,8630000.0
2009-10-07 21:34:00,2.87708,2.87708,2.87173,2.87523,7630000.0
2009-10-07 21:35:00,2.87559,2.8756,2.87084,2.87094,11500000.0
2009-10-07 21:36:00,2.87539,2.8761,2.87292,2.87464,6500000.0
2009-10-07 21:37:00,2.87286,2.87529,2.86769,2.87155,6750000.0
2009-10-07 21:38:00,2.87287,2.87428,2.87172,2.87193,8380000.0
2009-10-07 21:39:00,2.8743,2.87454,2.87023,2.87322,5500000.0
2009-10-07 21:40:00,2.8752,2.87551,2.87286,2.8755,11630000.0
2009-10-07 21:41:00,2.87131,2.87526,2.86996,2.87526,13000000.0
2009-10-07 21:42:00,2.87311,2.87601,2.87131,2.87601,8880000.0
2009-10-07 21:43:00,2.87406,2.87476,2.87138,2.87138,6630000.0
2009-10-07 21:44:00,2.87521,2.87521,2.87365,2.87366,5250000.0
2009-10-07 21:45:00,2.87535,2.87623,2.87257,2.87607,10000000.0
2009-10-07 21:46:00,2.87186,2.87582,2.87186,2.87582,8000000.0
2009-10-07 21:47:00,2.87389,2.87673,2.87294,2.87595,6500000.0
2009-10-07 21:48:00,2.87646,2.87646,2.87335,2.87423,8750000.0
2009-10-07 21:49:00,2.87685,2.87685,2.87218,2.87316,16750000.0
2009-10-07 21:50:00,2.87591,2.87642,2.87033,2.87347,11000000.0
2009-10-07 21:51:00,2.87386,2.87685,2.87131,2.87638,16630000.0
2009-10-07 21:52:00,2.87414,2.8765,2.87267,2.8765,9250000.0
2009-10-07 21:53:00,2.87406,2.87561,2.87399,2.87557,10000000.0
2009-10-07 21:54:00,2.87625,2.8775,2.87243,2.87422,15500000.0
2009-10-07 21:55:00,2.87365,2.87573,2.87334,2.87573,6500000.0
2009-10-07 21:56:00,2.87383,2.87717,2.87383,2.87464,6500000.0
2009-10-07 21:57:00,2.87557,2.87635,2.8725,2.87568,9500000.0
2009-10-07 21:58:00,2.87575,2.87638,2.87288,2.87288,5500000.0
2009-10-07 21:59:00,2.87247,2.87527,2.87007,2.87295,10750000.0
2009-10-07 22:00:00,2.8766,2.87719,2.87062,2.87603,14500000.0
2009-10-07 22:01:00,2.8732,2.87442,2.87134,2.87134,9880000.0
2009-10-07 22:02:00,2.87363,2.87699,2.87291,2.8758,15250000.0
2009-10-07 22:03:00,2.87423,2.87518,2.86985,2.87361,6750000.0
2009-10-07 22:04:00,2.87612,2.87633,2.87223,2.87301,23500000.0
2009-10-07 22:05:00,2.87533,2.87622,2.8716,2.87352,10000000.0
2009-10-07 22:06:00,2.8762,2.87636,2.87129,2.87636,9380000.0
2009-10-07 22:07:00,2.87505,2.87591,2.87316,2.87492,10380000.0
2009-10-07 22:08:00,2.87642,2.87642,2.87181,2.87181,18760000.0
2009-10-07 22:09:00,2.87588,2.87588,2.8717,2.8717,6250000.0
2009-10-07 22:10:00,2.87137,2.87636,2.87137,2.87347,17130000.0
2009-10-07 22:11:00,2.87342,2.87592,2.86943,2.87592,12130000.0
2009-10-07 22:12:00,2.87328,2.87566,2.86942,2.86942,13750000.0
2009-10-07 22:13:00,2.87346,2.87645,2.872,2.87287,15000000.0
2009-10-07 22:14:00,2.8735,2.87566,2.87294,2.8753,8250000.0
2009-10-07 22:15:00,2.87641,2.87641,2.87369,2.87409,5750000.0
2009-10-07 22:16:00,2.87517,2.87601,2.87052,2.87547,9000000.0
2009-10-07 22:17:00,2.87119,2.87566,2.87028,2.87361,5880000.0
2009-10-07 22:18:00,2.87328,2.87557,2.87077,2.87557,5380000.0
2009-10-07 22:19:00,2.87604,2.87652,2.87317,2.87473,8750000.0
2009-10-07 22:20:00,2.87617,2.87662,2.8729,2.87655,11880000.0
2009-10-07 22:21:00,2.87415,2.87601,2.87396,2.87427,8750000.0
2009-10-07 22:22:00,2.87181,2.87628,2.87181,2.87419,8500000.0
2009-10-07 22:23:00,2.87564,2.87649,2.87056,2.87609,10750000.0
2009-10-07 22:24:00,2.87185,2.87657,2.87164,2.87346,8500000.0
2009-10-07 22:25:00,2.87245,2.87585,2.87214,2.87425,6750000.0
2009-10-07 22:26:00,2.8762,2.87775,2.87357,2.87357,8500000.0
2009-10-07 22:27:00,2.87592,2.87658,2.87281,2.87317,5250000.0
2009-10-07 22:28:00,2.87428,2.87529,2.8739,2.8739,6380000.0
2009-10-07 22:29:00,2.87326,2.87498,2.87154,2.87154,9380000.0
2009-10-07 22:30:00,2.87539,2.87539,2.86978,2.86978,8000000.0
2009-10-07 22:31:00,2.86958,2.87555,2.86958,2.87503,7500000.0
2009-10-07 22:32:00,2.87055,2.87432,2.86268,2.87428,8750000.0
2009-10-07 22:33:00,2.87429,2.87529,2.86931,2.87322,15630000.0
2009-10-07 22:34:00,2.87361,2.87361,2.87065,2.87329,5750000.0
2009-10-07 22:35:00,2.87167,2.87167,2.86523,2.86931,8880000.0
2009-10-07 22:36:00,2.87018,2.87146,2.86688,2.86884,8260000.0
2009-10-07 22:37:00,2.86753,2.86977,2.86753,2.86821,6000000.0
2009-10-07 22:38:00,2.87002,2.87267,2.86955,2.86955,8250000.0
2009-10-07 22:39:00,2.87112,2.87157,2.86796,2.87066,8250000.0
2009-10-07 22:40:00,2.86796,2.87138,2.86786,2.86983,12260000.0
2009-10-07 22:41:00,2.86732,2.87202,2.86637,2.87057,7000000.0
2009-10-07 22:42:00,2.8702,2.87027,2.86685,2.86826,8500000.0
2009-10-07 22:43:00,2.86692,2.87024,2.86659,2.86659,9250000.0
2009-10-07 22:44:00,2.8686,2.87025,2.86636,2.86636,8500000.0
2009-10-07 22:45:00,2.8692,2.87065,2.86788,2.86982,7000000.0
2009-10-07 22:46:00,2.86926,2.87319,2.86792,2.87104,8750000.0
2009-10-07 22:47:00,2.87071,2.87071,2.86626,2.86916,5500000.0
2009-10-07 22:48:00,2.86884,2.86983,2.86607,2.86808,6130000.0
2009-10-07 22:49:00,2.86843,2.8695,2.86688,2.86878,8750000.0
2009-10-07 22:50:00,2.86871,2.87128,2.86871,2.87087,6750000.0
2009-10-07 22:51:00,2.86987,2.86987,2.86841,2.86894,7750000.0
2009-10-07 22:52:00,2.87116,2.87116,2.86582,2.86582,7500000.0
2009-10-07 22:53:00,2.87034,2.87067,2.86596,2.8702,6000000.0
2009-10-07 22:54:00,2.8678,2.86964,2.86422,2.86739,6500000.0
2009-10-07 22:55:00,2.86887,2.87024,2.86465,2.86465,6750000.0
2009-10-07 22:56:00,2.86951,2.86986,2.86663,2.86719,5500000.0
2009-10-07 22:57:00,2.86924,2.87042,2.868,2.86915,12500000.0
2009-10-07 22:58:00,2.86953,2.87,2.86538,2.86929,13000000.0
2009-10-07 22:59:00,2.87043,2.87053,2.86796,2.86796,10000000.0
2009-10-07 23:00:00,2.86763,2.87061,2.86311,2.86558,6630000.0
2009-10-07 23:01:00,2.86811,2.87003,2.8653,2.8653,11500000.0
2009-10-07 23:02:00,2.86806,2.87097,2.86569,2.86892,9250000.0
2009-10-07 23:03:00,2.86805,2.87086,2.86699,2.86866,9000000.0
2009-10-07 23:04:00,2.87073,2.8723,2.86805,2.87082,6500000.0
2009-10-07 23:05:00,2.86932,2.87063,2.86663,2.86827,10750000.0
2009-10-07 23:06:00,2.87032,2.87168,2.86609,2.86758,5500000.0
2009-10-07 23:07:00,2.87137,2.87186,2.86662,2.86932,9500000.0
2009-10-07 23:08:00,2.8714,2.8714,2.86513,2.87096,13010000.0
2009-10-07 23:09:00,2.86913,2.87133,2.86708,2.86886,9750000.0
2009-10-07 23:10:00,2.86997,2.87053,2.86519,2.86654,10750000.0
2009-10-07 23:11:00,2.87187,2.87187,2.8694,2.87091,8250000.0
2009-10-07 23:12:00,2.8712,2.8712,2.86714,2.87,6750000.0
2009-10-07 23:13:00,2.87163,2.87163,2.86615,2.86615,9380000.0
2009-10-07 23:14:00,2.87033,2.87204,2.86758,2.87204,5750000.0
2009-10-07 23:15:00,2.87011,2.87052,2.86534,2.86862,7000000.0
2009-10-07 23:16:00,2.87262,2.87262,2.87148,2.87233,7000000.0
2009-10-07 23:17:00,2.8682,2.87107,2.8682,2.8686,9260000.0
2009-10-07 23:18:00,2.86962,2.87095,2.86625,2.86625,8500000.0
2009-10-07 23:19:00,2.87065,2.87135,2.86809,2.87124,11500000.0
2009-10-07 23:20:00,2.86739,2.8699,2.86682,2.86871,7250000.0
2009-10-07 23:21:00,2.86835,2.8713,2.86835,2.87067,7630000.0
2009-10-07 23:22:00,2.8704,2.87123,2.87017,2.87023,6000000.0
2009-10-07 23:23:00,2.8703,2.8717,2.86703,2.87067,8130000.0
2009-10-07 23:24:00,2.86569,2.87018,2.86569,2.87018,6000000.0
2009-10-07 23:25:00,2.86784,2.87225,2.86735,2.86735,9000000.0
2009-10-07 23:26:00,2.87038,2.87153,2.87023,2.87023,9250000.0
2009-10-07 23:27:00,2.86961,2.87019,2.86793,2.87019,14500000.0
2009-10-07 23:28:00,2.87025,2.87161,2.86727,2.86811,10500000.0
2009-10-07 23:29:00,2.86829,2.87071,2.86664,2.8704,6750000.0
2009-10-07 23:30:00,2.86982,2.87027,2.86691,2.86982,11500000.0
2009-10-07 23:31:00,2.86796,2.86888,2.86472,2.868,13000000.0
2009-10-07 23:32:00,2.86862,2.87138,2.86862,2.87088,7000000.0
2009-10-07 23:33:00,2.86991,2.87038,2.86739,2.86954,7500000.0
2009-10-07 23:34:00,2.87019,2.87063,2.86802,2.87063,10750000.0
2009-10-07 23:35:00,2.87015,2.87098,2.86765,2.87039,10250000.0
2009-10-07 23:37:00,2.87123,2.87162,2.86772,2.86772,7250000.0
2009-10-07 23:38:00,2.86913,2.8704,2.86913,2.8704,5750000.0
2009-10-07 23:39:00,2.87191,2.87191,2.86591,2.87007,7500000.0
2009-10-07 23:40:00,2.87065,2.87142,2.86779,2.87073,7630000.0
2009-10-07 23:41:00,2.87065,2.87065,2.86826,2.86832,12250000.0
2009-10-07 23:42:00,2.87065,2.87103,2.86747,2.87103,7500000.0
2009-10-07 23:43:00,2.86783,2.87015,2.86783,2.86988,7250000.0
2009-10-07 23:44:00,2.86844,2.87078,2.86844,2.87031,6880000.0
2009-10-07 23:45:00,2.87035,2.87035,2.866,2.86995,15000000.0
2009-10-07 23:46:00,2.86918,2.87027,2.86659,2.87017,5250000.0
2009-10-07 23:47:00,2.86801,2.87108,2.86801,2.87056,5500000.0
2009-10-07 23:48:00,2.86968,2.86987,2.86642,2.86837,15380000.0
2009-10-07 23:49:00,2.86993,2.87194,2.86582,2.87083,8500000.0
2009-10-07 23:50:00,2.86987,2.87061,2.86866,2.87061,7750000.0
2009-10-07 23:51:00,2.86965,2.87075,2.86687,2.86687,8000000.0
2009-10-07 23:52:00,2.8703,2.87078,2.86753,2.86772,7500000.0
2009-10-07 23:53:00,2.86647,2.87115,2.86647,2.87053,9000000.0
2009-10-07 23:54:00,2.86908,2.87131,2.86669,2.86704,6750000.0
2009-10-07 23:55:00,2.87113,2.87113,2.86659,2.86905,6250000.0
2009-10-07 23:56:00,2.86956,2.87133,2.86597,2.86831,13880000.0
2009-10-07 23:57:00,2.8666,2.87123,2.8666,2.86893,7250000.0
2009-10-07 23:58:00,2.87137,2.87137,2.86501,2.87034,16250000.0
2009-10-07 23:59:00,2.86955,2.87119,2.8677,2.87009,7250000.0
2009-10-08 00:00:00,2.86475,2.87065,2.86475,2.86972,7500000.0
2009-10-08 00:01:00,2.87058,2.87098,2.86803,2.86885,7750000.0
2009-10-08 00:02:00,2.8688,2.87041,2.8673,2.87002,7630000.0
2009-10-08 00:03:00,2.86783,2.86995,2.86783,2.86823,10000000.0
2009-10-08 00:04:00,2.86996,2.87101,2.86779,2.8684,7750000.0
2009-10-08 00:05:00,2.87175,2.87175,2.86592,2.86955,8130000.0
2009-10-08 00:06:00,2.86676,2.87109,2.86676,2.87109,9500000.0
2009-10-08 00:07:00,2.87041,2.8707,2.86677,2.8707,8880000.0
2009-10-08 00:08:00,2.86838,2.87168,2.86838,2.87149,6250000.0
2009-10-08 00:09:00,2.86921,2.87043,2.86911,2.87043,7380000.0
2009-10-08 00:10:00,2.87067,2.87124,2.86813,2.87026,7630000.0
2009-10-08 00:11:00,2.87027,2.87104,2.86597,2.87092,9000000.0
2009-10-08 00:12:00,2.87136,2.87136,2.86851,2.86851,8250000.0
2009-10-08 00:13:00,2.87046,2.87092,2.86862,2.87072,6000000.0
2009-10-08 00:14:00,2.86815,2.87144,2.86812,2.86992,12380000.0
2009-10-08 00:15:00,2.86843,2.87144,2.86613,2.87144,5500000.0
2009-10-08 00:16:00,2.87012,2.87073,2.86732,2.86848,8000000.0
2009-10-08 00:17:00,2.87047,2.87146,2.86877,2.87146,10000000.0
2009-10-08 00:18:00,2.87021,2.87071,2.86615,2.86813,10750000.0
2009-10-08 00:19:00,2.87204,2.87204,2.86959,2.87085,6760000.0
2009-10-08 00:20:00,2.86873,2.87164,2.8683,2.87118,14880000.0
2009-10-08 00:21:00,2.86303,2.86991,2.86303,2.86869,6750000.0
2009-10-08 00:22:00,2.87103,2.87103,2.86845,2.86905,6750000.0
2009-10-08 00:23:00,2.8678,2.8726,2.8678,2.86914,8130000.0
2009-10-08 00:24:00,2.86848,2.87125,2.86805,2.86887,7630000.0
2009-10-08 00:25:00,2.86673,2.87135,2.86673,2.86778,7000000.0
2009-10-08 00:26:00,2.86884,2.87164,2.86796,2.86923,7250000.0
2009-10-08 00:27:00,2.87046,2.87164,2.86836,2.87148,9750000.0
2009-10-08 00:28:00,2.87067,2.87197,2.86531,2.87197,8500000.0
2009-10-08 00:29:00,2.86965,2.87251,2.86672,2.86672,8500000.0
2009-10-08 00:30:00,2.87053,2.87053,2.86646,2.86871,11250000.0
2009-10-08 00:31:00,2.86962,2.87342,2.86962,2.87117,9380000.0
2009-10-08 00:32:00,2.87172,2.87261,2.86739,2.86873,6500000.0
2009-10-08 00:33:00,2.86995,2.87083,2.86522,2.86924,10750000.0
2009-10-08 00:34:00,2.87101,2.87105,2.86777,2.87105,7880000.0
2009-10-08 00:35:00,2.8706,2.8706,2.86741,2.86975,9500000.0
2009-10-08 00:36:00,2.86854,2.87103,2.86851,2.87103,6500000.0
2009-10-08 00:37:00,2.87075,2.87103,2.86717,2.86973,7000000.0
2009-10-08 00:38:00,2.87209,2.87209,2.86716,2.86716,11750000.0
2009-10-08 00:39:00,2.86689,2.87242,2.86689,2.87106,10250000.0
2009-10-08 00:40:00,2.86922,2.87136,2.86876,2.86876,8500000.0
2009-10-08 00:41:00,2.86637,2.87073,2.86543,2.86851,8380000.0
2009-10-08 00:42:00,2.86801,2.87046,2.86734,2.87046,7750000.0
2009-10-08 00:43:00,2.87216,2.87216,2.86638,2.87037,12250000.0
2009-10-08 00:44:00,2.87056,2.87083,2.86636,2.87083,6250000.0
2009-10-08 00:45:00,2.86942,2.87056,2.86832,2.87055,7500000.0
2009-10-08 00:46:00,2.87053,2.87085,2.86635,2.86777,6250000.0
2009-10-08 00:47:00,2.86916,2.87048,2.86916,2.87043,7380000.0
2009-10-08 00:48:00,2.86854,2.87002,2.86602,2.86913,8250000.0
2009-10-08 00:49:00,2.86856,2.87028,2.86691,2.87028,6630000.0
2009-10-08 00:50:00,2.87123,2.87123,2.86855,2.86945,9500000.0
2009-10-08 00:51:00,2.86782,2.86993,2.86376,2.86846,9500000.0
2009-10-08 00:52:00,2.86962,2.8699,2.86786,2.8699,11500000.0
2009-10-08 00:53:00,2.8676,2.87111,2.86429,2.86865,8000000.0
2009-10-08 00:54:00,2.86844,2.86993,2.86366,2.86366,6250000.0
2009-10-08 00:55:00,2.86904,2.87154,2.86596,2.86972,6750000.0
2009-10-08 00:56:00,2.86526,2.86908,2.86526,2.86829,8750000.0
2009-10-08 00:57:00,2.86847,2.87211,2.86847,2.87083,5750000.0
2009-10-08 00:59:00,2.87007,2.87041,2.86501,2.86811,7500000.0
2009-10-08 01:00:00,2.87047,2.87074,2.86762,2.86895,11750000.0
2009-10-08 01:01:00,2.86828,2.87025,2.86739,2.87025,6500000.0
2009-10-08 01:02:00,2.86902,2.87092,2.86697,2.87039,6250000.0
2009-10-08 01:03:00,2.87062,2.87062,2.86682,2.86739,7500000.0
2009-10-08 01:04:00,2.86724,2.87008,2.8649,2.8698,6750000.0
2009-10-08 01:05:00,2.86689,2.87048,2.86387,2.87048,9130000.0
2009-10-08 01:06:00,2.8688,2.87037,2.86477,2.86719,10000000.0
2009-10-08 01:07:00,2.86648,2.86886,2.863,2.86767,11250000.0
2009-10-08 01:08:00,2.86913,2.86913,2.86576,2.86576,7500000.0
2009-10-08 01:09:00,2.86734,2.86948,2.86477,2.86524,6000000.0
2009-10-08 01:10:00,2.86701,2.86915,2.86473,2.86732,8500000.0
2009-10-08 01:11:00,2.86868,2.86882,2.86456,2.86776,11510000.0
2009-10-08 01:12:00,2.86755,2.86983,2.86693,2.86983,7500000.0
2009-10-08 01:13:00,2.86736,2.86951,2.86736,2.8688,10000000.0
2009-10-08 01:14:00,2.86937,2.86937,2.86564,2.8687,8750000.0
2009-10-08 01:15:00,2.86706,2.8689,2.86551,2.86869,14130000.0
2009-10-08 01:16:00,2.86555,2.86813,2.86555,2.86682,5250000.0
2009-10-08 01:17:00,2.86689,2.86852,2.8642,2.86814,5500000.0
2009-10-08 01:18:00,2.86863,2.86863,2.86488,2.86488,5500000.0
2009-10-08 01:19:00,2.86582,2.87006,2.86449,2.87006,11880000.0
2009-10-08 01:20:00,2.86892,2.86892,2.86657,2.86763,8000000.0
2009-10-08 01:21:00,2.86781,2.86894,2.86638,2.86851,5500000.0
2009-10-08 01:22:00,2.86762,2.86762,2.8655,2.86583,5750000.0
2009-10-08 01:23:00,2.86603,2.86726,2.86228,2.86228,6250000.0
2009-10-08 01:24:00,2.8641,2.86691,2.86295,2.8669,8500000.0
2009-10-08 01:25:00,2.86424,2.86708,2.86424,2.86481,6750000.0
2009-10-08 01:26:00,2.8656,2.86912,2.86554,2.86651,6250000.0
2009-10-08 01:27:00,2.8669,2.8672,2.86218,2.86654,5250000.0
2009-10-08 01:28:00,2.86644,2.86668,2.8603,2.86364,18260000.0
2009-10-08 01:29:00,2.86648,2.86736,2.86126,2.86126,4880000.0
2009-10-08 01:30:00,2.86217,2.86514,2.86048,2.86514,8880000.0
2009-10-08 01:31:00,2.85981,2.86537,2.85981,2.86235,21630000.0
2009-10-08 01:32:00,2.86429,2.86511,2.86153,2.86491,7000000.0
2009-10-08 01:33:00,2.8658,2.8678,2.86116,2.86544,21000000.0
2009-10-08 01:34:00,2.86308,2.86373,2.86205,2.86349,6250000.0
2009-10-08 01:35:00,2.8633,2.86509,2.8633,2.86486,11000000.0
2009-10-08 01:36:00,2.86484,2.86484,2.86119,2.8638,10250000.0
2009-10-08 01:37:00,2.86241,2.86492,2.85914,2.86438,8250000.0
2009-10-08 01:38:00,2.86295,2.86554,2.86295,2.86467,6000000.0
2009-10-08 01:39:00,2.8635,2.86492,2.86125,2.86376,11000000.0
2009-10-08 01:40:00,2.86379,2.86726,2.86233,2.86621,8750000.0
2009-10-08 01:41:00,2.86367,2.86499,2.86174,2.86318,10750000.0
2009-10-08 01:42:00,2.86621,2.86666,2.86294,2.86623,8000000.0
2009-10-08 01:43:00,2.86203,2.86552,2.86203,2.86329,5750000.0
2009-10-08 01:44:00,2.86322,2.86608,2.86322,2.86542,6880000.0
2009-10-08 01:45:00,2.865,2.86642,2.86087,2.86642,6000000.0
2009-10-08 01:46:00,2.86358,2.86554,2.8616,2.86301,8880000.0
2009-10-08 01:47:00,2.86496,2.86557,2.86044,2.864,8250000.0
2009-10-08 01:48:00,2.86513,2.86513,2.86323,2.86323,8630000.0
2009-10-08 01:49:00,2.86495,2.86586,2.86174,2.86375,8750000.0
2009-10-08 01:50:00,2.86444,2.86704,2.86168,2.86644,5630000.0
2009-10-08 01:51:00,2.86433,2.86764,2.86433,2.86649,7500000.0
2009-10-08 01:52:00,2.86676,2.8669,2.86095,2.86536,5250000.0
2009-10-08 01:53:00,2.86406,2.86593,2.8613,2.86593,7000000.0
2009-10-08 01:54:00,2.86307,2.86685,2.8629,2.8658,8500000.0
2009-10-08 01:55:00,2.86549,2.86654,2.8613,2.86347,11880000.0
2009-10-08 01:56:00,2.86518,2.86647,2.86261,2.86538,9250000.0
2009-10-08 01:57:00,2.86356,2.86484,2.86064,2.86064,6380000.0
2009-10-08 01:58:00,2.86346,2.86545,2.86303,2.86303,7000000.0
2009-10-08 02:01:00,2.86214,2.86532,2.85886,2.85886,6500000.0
2009-10-08 02:02:00,2.86281,2.86518,2.86253,2.86253,9000000.0
2009-10-08 02:03:00,2.86415,2.86603,2.86322,2.86336,6630000.0
2009-10-08 02:04:00,2.8629,2.86547,2.8629,2.86405,8750000.0
2009-10-08 02:05:00,2.8661,2.8661,2.85921,2.8648,7000000.0
2009-10-08 02:06:00,2.86371,2.86401,2.86088,2.86272,6630000.0
2009-10-08 02:07:00,2.86056,2.86489,2.85981,2.86266,8000000.0
2009-10-08 02:08:00,2.86272,2.86565,2.86251,2.86561,10750000.0
2009-10-08 02:09:00,2.86176,2.86555,2.86176,2.86511,19500000.0
2009-10-08 02:10:00,2.86142,2.86586,2.86101,2.86374,9000000.0
2009-10-08 02:11:00,2.86641,2.86641,2.85988,2.86539,19130000.0
2009-10-08 02:12:00,2.86334,2.8648,2.86019,2.8641,5750000.0
2009-10-08 02:13:00,2.86179,2.86682,2.86178,2.8643,8880000.0
2009-10-08 02:14:00,2.86553,2.86589,2.86441,2.86534,5250000.0
2009-10-08 02:15:00,2.86567,2.86612,2.86194,2.86302,8500000.0
2009-10-08 02:16:00,2.86134,2.86578,2.86134,2.86571,8750000.0
2009-10-08 02:17:00,2.8671,2.8671,2.86014,2.86346,12000000.0
2009-10-08 02:18:00,2.86316,2.86599,2.86078,2.86337,9250000.0
2009-10-08 02:19:00,2.86574,2.86574,2.86074,2.86185,6750000.0
2009-10-08 02:20:00,2.86487,2.86599,2.85851,2.85851,9750000.0
2009-10-08 02:21:00,2.86641,2.8669,2.8613,2.86593,7880000.0
2009-10-08 02:22:00,2.86351,2.86597,2.86182,2.8641,6500000.0
2009-10-08 02:23:00,2.86236,2.86572,2.86082,2.86572,9380000.0
2009-10-08 02:24:00,2.86461,2.8667,2.86254,2.86254,9000000.0
2009-10-08 02:25:00,2.86622,2.86731,2.8625,2.86731,10500000.0
2009-10-08 02:26:00,2.86584,2.86693,2.86087,2.86693,10250000.0
2009-10-08 02:27:00,2.8655,2.86714,2.86235,2.86372,6750000.0
2009-10-08 02:28:00,2.86526,2.8659,2.86295,2.8659,8750000.0
2009-10-08 02:29:00,2.86548,2.86572,2.86281,2.86572,10250000.0
2009-10-08 02:30:00,2.86357,2.8638,2.8585,2.86275,6750000.0
2009-10-08 02:31:00,2.86034,2.86487,2.86024,2.86132,10500000.0
2009-10-08 02:32:00,2.85958,2.86251,2.85702,2.86009,9000000.0
2009-10-08 02:33:00,2.86139,2.8637,2.85968,2.86163,6750000.0
2009-10-08 02:34:00,2.86133,2.86425,2.85962,2.86118,11000000.0
2009-10-08 02:35:00,2.86338,2.86403,2.8585,2.86206,8000000.0
2009-10-08 02:36:00,2.8632,2.8632,2.86014,2.86014,10630000.0
2009-10-08 02:37:00,2.86168,2.86254,2.85728,2.85728,8500000.0
2009-10-08 02:38:00,2.86087,2.8631,2.85773,2.85773,6250000.0
2009-10-08 02:39:00,2.86075,2.86235,2.85824,2.86092,8000000.0
2009-10-08 02:40:00,2.86219,2.86259,2.85675,2.85917,6010000.0
2009-10-08 02:41:00,2.85716,2.86225,2.85716,2.85915,8500000.0
2009-10-08 02:42:00,2.86112,2.86209,2.85699,2.86159,8500000.0
2009-10-08 02:43:00,2.86197,2.86278,2.85734,2.86158,22380000.0
2009-10-08 02:44:00,2.858,2.86199,2.85777,2.85941,7880000.0
2009-10-08 02:45:00,2.8621,2.86221,2.85726,2.85814,7000000.0
2009-10-08 02:46:00,2.85864,2.8627,2.85828,2.86113,22630000.0
2009-10-08 02:47:00,2.8598,2.86044,2.85389,2.85865,6760000.0
2009-10-08 02:48:00,2.8613,2.86145,2.85442,2.85967,16250000.0
2009-10-08 02:49:00,2.86238,2.86259,2.85698,2.8618,5500000.0
2009-10-08 02:50:00,2.85714,2.86268,2.85714,2.86223,5750000.0
2009-10-08 02:51:00,2.86172,2.86346,2.86001,2.86049,11130000.0
2009-10-08 02:52:00,2.86005,2.86153,2.85795,2.86118,6750000.0
2009-10-08 02:53:00,2.85955,2.863,2.85746,2.86107,8250000.0
2009-10-08 02:54:00,2.85989,2.86208,2.85793,2.85948,10500000.0
2009-10-08 02:55:00,2.85954,2.86303,2.8571,2.86257,7130000.0
2009-10-08 02:56:00,2.86201,2.86247,2.86094,2.86094,5500000.0
2009-10-08 02:57:00,2.86121,2.86245,2.85841,2.86062,8750000.0
2009-10-08 02:58:00,2.86213,2.86224,2.85744,2.86224,9750000.0
2009-10-08 02:59:00,2.86235,2.8631,2.85693,2.86121,8250000.0
2009-10-08 03:00:00,2.86285,2.86297,2.85831,2.86297,10500000.0
2009-10-08 03:01:00,2.86298,2.86301,2.85957,2.86081,6250000.0
2009-10-08 03:02:00,2.86024,2.86286,2.85862,2.86286,12750000.0
2009-10-08 03:03:00,2.86244,2.86253,2.85694,2.86157,8750000.0
2009-10-08 03:04:00,2.86233,2.86233,2.85708,2.86123,15760000.0
2009-10-08 03:05:00,2.85931,2.86184,2.85931,2.85958,8500000.0
2009-10-08 03:06:00,2.86019,2.86102,2.85889,2.8607,5750000.0
2009-10-08 03:07:00,2.86106,2.86163,2.86006,2.86133,11380000.0
2009-10-08 03:08:00,2.85591,2.86136,2.85591,2.86105,8750000.0
2009-10-08 03:09:00,2.85892,2.86208,2.85774,2.85774,8750000.0
2009-10-08 03:10:00,2.8602,2.86089,2.85611,2.85722,9750000.0
2009-10-08 03:11:00,2.85624,2.86042,2.85532,2.85832,7750000.0
2009-10-08 03:12:00,2.85896,2.86069,2.85696,2.85696,7130000.0
2009-10-08 03:13:00,2.85928,2.8612,2.85928,2.86086,6750000.0
2009-10-08 03:14:00,2.86092,2.86129,2.85757,2.86129,6500000.0
2009-10-08 03:15:00,2.85874,2.86134,2.8581,2.85902,9000000.0
2009-10-08 03:16:00,2.86039,2.86254,2.85823,2.86179,9250000.0
2009-10-08 03:17:00,2.85906,2.86169,2.8575,2.86169,7750000.0
2009-10-08 03:18:00,2.85972,2.86096,2.8576,2.8576,11880000.0
2009-10-08 03:19:00,2.85969,2.85979,2.85788,2.85788,5500000.0
2009-10-08 03:20:00,2.8603,2.86039,2.85769,2.85769,9000000.0
2009-10-08 03:21:00,2.85866,2.85918,2.8571,2.85764,8500000.0
2009-10-08 03:22:00,2.85901,2.85901,2.85521,2.85736,11500000.0
2009-10-08 03:23:00,2.85924,2.85932,2.85376,2.85861,6880000.0
2009-10-08 03:24:00,2.85747,2.85992,2.85747,2.85791,4880000.0
2009-10-08 03:25:00,2.85935,2.86045,2.85548,2.85764,7000000.0
2009-10-08 03:26:00,2.86005,2.86118,2.85527,2.85907,20630000.0
2009-10-08 03:27:00,2.85886,2.85886,2.85297,2.85344,5750000.0
2009-10-08 03:28:00,2.85931,2.86013,2.85592,2.85614,9000000.0
2009-10-08 03:29:00,2.85916,2.85916,2.85512,2.85675,9500000.0
2009-10-08 03:30:00,2.8588,2.86116,2.85599,2.85968,8390000.0
2009-10-08 03:31:00,2.85843,2.85932,2.85264,2.85932,19250000.0
2009-10-08 03:32:00,2.85861,2.85944,2.85495,2.85944,6000000.0
2009-10-08 03:33:00,2.8594,2.85946,2.85524,2.85671,10750000.0
2009-10-08 03:34:00,2.85913,2.85987,2.85674,2.85919,10000000.0
2009-10-08 03:35:00,2.8594,2.8594,2.85454,2.85841,11630000.0
2009-10-08 03:36:00,2.85677,2.85913,2.85677,2.85911,9130000.0
2009-10-08 03:37:00,2.85862,2.85951,2.85518,2.85679,11630000.0
2009-10-08 03:38:00,2.8584,2.85841,2.85527,2.85841,8880000.0
2009-10-08 03:39:00,2.85931,2.85931,2.85697,2.85862,10500000.0
2009-10-08 03:40:00,2.85768,2.85839,2.85437,2.85823,8500000.0
2009-10-08 03:41:00,2.85638,2.85917,2.85496,2.85917,7750000.0
2009-10-08 03:42:00,2.85682,2.85837,2.8526,2.85751,11500000.0
2009-10-08 03:43:00,2.85482,2.85838,2.85283,2.85626,7750000.0
2009-10-08 03:44:00,2.85743,2.85816,2.85535,2.85733,11500000.0
2009-10-08 03:45:00,2.8573,2.85749,2.85268,2.85741,10750000.0
2009-10-08 03:46:00,2.85726,2.8582,2.85552,2.8582,5250000.0
2009-10-08 03:47:00,2.85761,2.85843,2.85266,2.85757,13880000.0
2009-10-08 03:48:00,2.85752,2.85794,2.855,2.855,7250000.0
2009-10-08 03:49:00,2.85692,2.85732,2.85373,2.85679,8250000.0
2009-10-08 03:50:00,2.856,2.85848,2.85498,2.85848,11750000.0
2009-10-08 03:51:00,2.85591,2.85727,2.85486,2.85712,5750000.0
2009-10-08 03:52:00,2.85522,2.8567,2.8544,2.8567,8880000.0
2009-10-08 03:53:00,2.85725,2.85725,2.85175,2.8561,7250000.0
2009-10-08 03:54:00,2.85602,2.85634,2.85435,2.85634,11000000.0
2009-10-08 03:55:00,2.85288,2.85532,2.85105,2.85105,5250000.0
2009-10-08 03:56:00,2.85532,2.85557,2.85341,2.85341,11750000.0
2009-10-08 03:57:00,2.85127,2.85631,2.85127,2.85607,8750000.0
2009-10-08 03:58:00,2.85686,2.85686,2.85313,2.85313,6500000.0
2009-10-08 03:59:00,2.85443,2.85587,2.84963,2.85173,5880000.0
2009-10-08 04:00:00,2.85719,2.85719,2.8529,2.85483,6250000.0
2009-10-08 04:01:00,2.85596,2.85661,2.85252,2.85571,7750000.0
2009-10-08 04:02:00,2.85568,2.85635,2.85203,2.85203,6750000.0
2009-10-08 04:03:00,2.856,2.8574,2.85239,2.8574,7500000.0
2009-10-08 04:04:00,2.85465,2.85678,2.85326,2.85678,8500000.0
2009-10-08 04:05:00,2.85573,2.85628,2.85425,2.85628,7380000.0
2009-10-08 04:06:00,2.85637,2.85888,2.85482,2.8551,8630000.0
2009-10-08 04:07:00,2.85469,2.85703,2.85274,2.85427,6750000.0
2009-10-08 04:08:00,2.86143,2.86143,2.85237,2.85713,11250000.0
2009-10-08 04:09:00,2.85663,2.85669,2.85225,2.85632,9250000.0
2009-10-08 04:10:00,2.85659,2.85796,2.85502,2.85672,8000000.0
2009-10-08 04:11:00,2.85619,2.85683,2.85447,2.85459,8380000.0
2009-10-08 04:12:00,2.85516,2.8563,2.8533,2.85501,7250000.0
2009-10-08 04:13:00,2.85382,2.85672,2.85134,2.85417,9000000.0
2009-10-08 04:14:00,2.85714,2.85757,2.85242,2.85242,9500000.0
2009-10-08 04:15:00,2.85191,2.85789,2.8513,2.85549,7000000.0
2009-10-08 04:16:00,2.85492,2.85691,2.8515,2.8553,8250000.0
2009-10-08 04:17:00,2.85689,2.85689,2.85362,2.8568,6500000.0
2009-10-08 04:18:00,2.85303,2.85792,2.85303,2.85792,8500000.0
2009-10-08 04:19:00,2.85546,2.85602,2.85367,2.85556,8880000.0
2009-10-08 04:20:00,2.85455,2.85675,2.85449,2.85647,6500000.0
2009-10-08 04:21:00,2.85331,2.85615,2.85211,2.85436,7000000.0
2009-10-08 04:22:00,2.85287,2.85697,2.85109,2.85629,6250000.0
2009-10-08 04:23:00,2.85581,2.85657,2.85371,2.85657,6250000.0
2009-10-08 04:24:00,2.85251,2.85655,2.85224,2.85224,6750000.0
2009-10-08 04:25:00,2.85343,2.85718,2.85343,2.85415,8250000.0
2009-10-08 04:26:00,2.85268,2.85747,2.8525,2.85625,6250000.0
2009-10-08 04:27:00,2.85594,2.85719,2.85325,2.85554,5500000.0
2009-10-08 04:28:00,2.85519,2.85652,2.85249,2.85249,9750000.0
2009-10-08 04:29:00,2.8569,2.85703,2.85322,2.85425,9750000.0
2009-10-08 04:30:00,2.8561,2.85688,2.85055,2.85688,6500000.0
2009-10-08 04:31:00,2.85664,2.85693,2.85323,2.85578,10000000.0
2009-10-08 04:32:00,2.85522,2.85655,2.85118,2.85359,6380000.0
2009-10-08 04:33:00,2.85544,2.85579,2.85264,2.85264,6250000.0
2009-10-08 04:34:00,2.85336,2.85697,2.85336,2.85532,8500000.0
2009-10-08 04:35:00,2.85484,2.8557,2.85205,2.85501,5250000.0
2009-10-08 04:36:00,2.85203,2.85636,2.85079,2.85597,6380000.0
2009-10-08 04:37:00,2.85533,2.85607,2.85195,2.85195,8380000.0
2009-10-08 04:38:00,2.85353,2.85569,2.85229,2.85413,7000000.0
2009-10-08 04:39:00,2.85564,2.85564,2.84964,2.85444,8000000.0
2009-10-08 04:40:00,2.85358,2.8557,2.8512,2.8512,6750000.0
2009-10-08 04:41:00,2.84845,2.85409,2.84845,2.8512,5250000.0
2009-10-08 04:42:00,2.85386,2.85396,2.84963,2.85394,8500000.0
2009-10-08 04:43:00,2.8504,2.85464,2.84953,2.8522,8130000.0
2009-10-08 04:44:00,2.85411,2.85487,2.85309,2.85487,6500000.0
2009-10-08 04:45:00,2.85471,2.85535,2.84961,2.85185,7750000.0
2009-10-08 04:46:00,2.8518,2.85487,2.85019,2.85358,5750000.0
2009-10-08 04:47:00,2.85237,2.85385,2.84783,2.84783,11130000.0
2009-10-08 04:48:00,2.8518,2.8518,2.84886,2.85011,10750000.0
2009-10-08 04:49:00,2.8501,2.85187,2.84826,2.8506,8130000.0
2009-10-08 04:50:00,2.84735,2.85306,2.84735,2.85306,7000000.0
2009-10-08 04:51:00,2.8535,2.8535,2.84821,2.85287,8750000.0
2009-10-08 04:52:00,2.85312,2.85312,2.84882,2.85244,8500000.0
2009-10-08 04:53:00,2.85135,2.85241,2.84899,2.85227,8500000.0
2009-10-08 04:54:00,2.84974,2.85356,2.84894,2.85356,9750000.0
2009-10-08 04:55:00,2.85156,2.8534,2.84922,2.85122,10380000.0
2009-10-08 04:56:00,2.85226,2.85335,2.85012,2.85098,8630000.0
2009-10-08 04:57:00,2.85138,2.85362,2.85119,2.85174,7750000.0
2009-10-08 04:58:00,2.85337,2.85337,2.84825,2.85249,5500000.0
2009-10-08 04:59:00,2.85292,2.85308,2.8477,2.84831,6500000.0
2009-10-08 05:00:00,2.85325,2.85325,2.851,2.85256,9250000.0
2009-10-08 05:01:00,2.85288,2.85288,2.84907,2.84907,12130000.0
2009-10-08 05:02:00,2.85077,2.85373,2.85077,2.85133,7000000.0
2009-10-08 05:03:00,2.85361,2.85377,2.84832,2.8504,6000000.0
2009-10-08 05:04:00,2.85376,2.85424,2.84945,2.85318,6500000.0
2009-10-08 05:05:00,2.85397,2.85398,2.85129,2.85229,11250000.0
2009-10-08 05:06:00,2.85265,2.8545,2.84831,2.85234,10500000.0
2009-10-08 05:07:00,2.85386,2.85407,2.84894,2.85393,7250000.0
2009-10-08 05:08:00,2.85191,2.85295,2.84977,2.85294,7250000.0
2009-10-08 05:09:00,2.85255,2.85451,2.85202,2.85431,6000000.0
2009-10-08 05:10:00,2.85157,2.85458,2.84877,2.85446,7380000.0
2009-10-08 05:11:00,2.85023,2.85413,2.85023,2.85334,7500000.0
2009-10-08 05:12:00,2.85063,2.85432,2.85063,2.85403,13250000.0
2009-10-08 05:13:00,2.85322,2.85411,2.85056,2.85086,11000000.0
2009-10-08 05:14:00,2.85358,2.85448,2.85272,2.85395,11000000.0
2009-10-08 05:15:00,2.85056,2.85381,2.84924,2.85381,5750000.0
2009-10-08 05:16:00,2.85332,2.85382,2.84854,2.85355,10000000.0
2009-10-08 05:17:00,2.85381,2.85527,2.8522,2.85527,8750000.0
2009-10-08 05:18:00,2.85416,2.85416,2.84975,2.85382,8130000.0
2009-10-08 05:19:00,2.85144,2.85439,2.84803,2.85149,6000000.0
2009-10-08 05:20:00,2.85392,2.85392,2.84972,2.85047,5250000.0
2009-10-08 05:21:00,2.85272,2.85272,2.84846,2.85154,6260000.0
2009-10-08 05:22:00,2.85241,2.85241,2.84749,2.84749,8250000.0
2009-10-08 05:23:00,2.84913,2.85125,2.84913,2.84952,9750000.0
2009-10-08 05:24:00,2.85116,2.85153,2.84668,2.85153,10000000.0
2009-10-08 05:25:00,2.85248,2.85248,2.84757,2.85212,7500000.0
2009-10-08 05:26:00,2.84986,2.85269,2.84986,2.85051,11880000.0
2009-10-08 05:27:00,2.85313,2.85313,2.84644,2.85216,5630000.0
2009-10-08 05:28:00,2.84817,2.85277,2.84817,2.85057,6250000.0
2009-10-08 05:29:00,2.85222,2.85354,2.84827,2.85354,8500000.0
2009-10-08 05:30:00,2.85221,2.85298,2.85007,2.85298,9000000.0
2009-10-08 05:31:00,2.84876,2.85314,2.84876,2.85046,9250000.0
2009-10-08 05:32:00,2.85003,2.85245,2.84688,2.85245,10500000.0
2009-10-08 05:33:00,2.85199,2.8533,2.84964,2.8533,6500000.0
2009-10-08 05:34:00,2.85033,2.85323,2.84826,2.85248,8000000.0
2009-10-08 05:35:00,2.85367,2.85367,2.84908,2.85048,9250000.0
2009-10-08 05:36:00,2.85316,2.85335,2.84917,2.8533,11750000.0
2009-10-08 05:37:00,2.84835,2.85255,2.84813,2.85244,6750000.0
2009-10-08 05:38:00,2.85009,2.85375,2.8494,2.85247,8630000.0
2009-10-08 05:39:00,2.85262,2.85262,2.84984,2.85105,7500000.0
2009-10-08 05:40:00,2.84994,2.85333,2.84932,2.84932,7500000.0
2009-10-08 05:41:00,2.85041,2.85291,2.84695,2.85291,6380000.0
2009-10-08 05:42:00,2.84978,2.85813,2.84978,2.85168,5500000.0
2009-10-08 05:43:00,2.85289,2.85967,2.85036,2.85207,11500000.0
2009-10-08 05:44:00,2.85365,2.85375,2.848,2.8512,8500000.0
2009-10-08 05:45:00,2.85317,2.85459,2.85175,2.85175,9500000.0
2009-10-08 05:46:00,2.85383,2.85383,2.84941,2.85029,7000000.0
2009-10-08 05:47:00,2.85198,2.85501,2.8503,2.85476,10500000.0
2009-10-08 05:48:00,2.85431,2.85466,2.84901,2.85197,8500000.0
2009-10-08 05:49:00,2.85009,2.8539,2.85009,2.8539,6000000.0
2009-10-08 05:50:00,2.855,2.855,2.85015,2.85497,6750000.0
2009-10-08 05:51:00,2.85409,2.85437,2.8524,2.85247,7500000.0
2009-10-08 05:52:00,2.85388,2.85432,2.85092,2.85092,12500000.0
2009-10-08 05:53:00,2.85373,2.85431,2.84843,2.85431,7000000.0
2009-10-08 05:54:00,2.85287,2.85417,2.85129,2.85383,6000000.0
2009-10-08 05:55:00,2.8507,2.85403,2.84771,2.84771,8750000.0
2009-10-08 05:56:00,2.85459,2.85459,2.84816,2.85128,11000000.0
2009-10-08 05:57:00,2.85446,2.85454,2.85057,2.85232,8500000.0
2009-10-08 05:58:00,2.85389,2.85389,2.85119,2.85343,6750000.0
2009-10-08 05:59:00,2.84672,2.85387,2.84672,2.85142,8130000.0
2009-10-08 06:00:00,2.85304,2.85341,2.85055,2.85056,7000000.0
2009-10-08 06:01:00,2.85305,2.85423,2.8477,2.85108,11000000.0
2009-10-08 06:02:00,2.85251,2.85438,2.85134,2.85438,6750000.0
2009-10-08 06:03:00,2.85426,2.85426,2.84812,2.85155,10380000.0
2009-10-08 06:04:00,2.8531,2.85367,2.85147,2.85147,10250000.0
2009-10-08 06:05:00,2.85212,2.85556,2.84876,2.85085,8000000.0
2009-10-08 06:06:00,2.8546,2.85465,2.85293,2.85396,8500000.0
2009-10-08 06:07:00,2.85207,2.85388,2.84997,2.85374,10000000.0
2009-10-08 06:08:00,2.85404,2.85404,2.84775,2.85333,6880000.0
2009-10-08 06:09:00,2.85072,2.85389,2.85072,2.85225,6000000.0
2009-10-08 06:10:00,2.85411,2.85411,2.85178,2.85186,7250000.0
2009-10-08 06:11:00,2.85191,2.85366,2.85038,2.85142,5500000.0
2009-10-08 06:12:00,2.85127,2.8541,2.84793,2.84793,7000000.0
2009-10-08 06:13:00,2.85301,2.85542,2.85218,2.85403,7750000.0
2009-10-08 06:14:00,2.8543,2.8543,2.85204,2.85258,5500000.0
2009-10-08 06:15:00,2.84988,2.8542,2.84988,2.85152,7500000.0
2009-10-08 06:16:00,2.85461,2.85516,2.8507,2.85516,6250000.0
2009-10-08 06:17:00,2.85479,2.85479,2.85141,2.85445,8630000.0
2009-10-08 06:18:00,2.85453,2.85501,2.85146,2.8521,10250000.0
2009-10-08 06:19:00,2.85297,2.85519,2.85131,2.85463,8130000.0
2009-10-08 06:20:00,2.85529,2.85572,2.85151,2.85266,10500000.0
2009-10-08 06:21:00,2.85417,2.85529,2.85217,2.8551,8130000.0
2009-10-08 06:22:00,2.85509,2.85509,2.8496,2.85215,8630000.0
2009-10-08 06:23:00,2.85445,2.8548,2.84855,2.85368,8000000.0
2009-10-08 06:24:00,2.85405,2.85422,2.85196,2.85422,5250000.0
2009-10-08 06:25:00,2.85166,2.85391,2.85145,2.85145,8000000.0
2009-10-08 06:26:00,2.85206,2.85275,2.84842,2.85074,8250000.0
2009-10-08 06:27:00,2.85372,2.85391,2.84784,2.84784,8750000.0
2009-10-08 06:28:00,2.85128,2.85339,2.84926,2.85298,6380000.0
2009-10-08 06:29:00,2.85433,2.85433,2.84911,2.84987,8750000.0
2009-10-08 06:30:00,2.85265,2.85331,2.84837,2.85138,7380000.0
2009-10-08 06:31:00,2.85311,2.8539,2.85069,2.85069,5750000.0
2009-10-08 06:32:00,2.85129,2.85354,2.84889,2.85161,7250000.0
2009-10-08 06:33:00,2.85153,2.85344,2.84962,2.84962,6250000.0
2009-10-08 06:34:00,2.85203,2.85499,2.851,2.85102,7750000.0
2009-10-08 06:35:00,2.85447,2.85577,2.85221,2.85477,6500000.0
2009-10-08 06:36:00,2.85243,2.85443,2.8516,2.8516,7510000.0
2009-10-08 06:37:00,2.85403,2.85403,2.84759,2.85352,10250000.0
2009-10-08 06:38:00,2.85376,2.85482,2.852,2.85482,9000000.0
2009-10-08 06:39:00,2.84994,2.8555,2.84994,2.8555,5500000.0
2009-10-08 06:40:00,2.85195,2.85446,2.84929,2.85411,7750000.0
2009-10-08 06:41:00,2.85519,2.85519,2.85143,2.85309,6250000.0
2009-10-08 06:42:00,2.85138,2.85477,2.84941,2.85362,8380000.0
2009-10-08 06:43:00,2.85277,2.85549,2.84783,2.85521,5500000.0
2009-10-08 06:44:00,2.85187,2.8548,2.85123,2.8548,6760000.0
2009-10-08 06:45:00,2.8515,2.85408,2.84833,2.85354,9500000.0
2009-10-08 06:46:00,2.85322,2.85451,2.85039,2.8511,10500000.0
2009-10-08 06:47:00,2.85123,2.85226,2.84766,2.85225,8250000.0
2009-10-08 06:48:00,2.8517,2.85247,2.85071,2.85167,5630000.0
2009-10-08 06:49:00,2.85217,2.85274,2.84905,2.85274,7750000.0
2009-10-08 06:50:00,2.84995,2.85281,2.84835,2.8504,7510000.0
2009-10-08 06:51:00,2.85198,2.8522,2.84581,2.85175,7000000.0
2009-10-08 06:52:00,2.8489,2.85142,2.84809,2.85129,6750000.0
2009-10-08 06:53:00,2.85115,2.85122,2.84683,2.84992,5500000.0
2009-10-08 06:54:00,2.85221,2.85221,2.84739,2.84892,5630000.0
2009-10-08 06:55:00,2.85117,2.85317,2.84823,2.85253,10000000.0
2009-10-08 06:56:00,2.85124,2.85124,2.84848,2.85057,5750000.0
2009-10-08 06:57:00,2.84766,2.85248,2.84766,2.85036,8000000.0
2009-10-08 06:58:00,2.84844,2.85303,2.84844,2.85222,5500000.0
2009-10-08 06:59:00,2.85297,2.85418,2.85031,2.85418,5250000.0
2009-10-08 07:00:00,2.85321,2.85321,2.84861,2.84863,7000000.0
2009-10-08 07:01:00,2.85365,2.85374,2.84971,2.84971,6250000.0
2009-10-08 07:02:00,2.85376,2.85417,2.85218,2.85242,7000000.0
2009-10-08 07:03:00,2.85412,2.85412,2.85067,2.85067,6380000.0
2009-10-08 07:04:00,2.84893,2.85304,2.84893,2.85019,7250000.0
2009-10-08 07:05:00,2.85199,2.85222,2.8505,2.85186,6750000.0
2009-10-08 07:06:00,2.84997,2.85175,2.84861,2.84953,7880000.0
2009-10-08 07:07:00,2.85131,2.85221,2.84983,2.84983,7250000.0
2009-10-08 07:08:00,2.85052,2.85188,2.84871,2.85188,7380000.0
2009-10-08 07:09:00,2.8529,2.8529,2.84934,2.85219,5750000.0
2009-10-08 07:10:00,2.85274,2.85321,2.85061,2.85146,6750000.0
2009-10-08 07:11:00,2.85209,2.85273,2.84777,2.85213,8250000.0
2009-10-08 07:12:00,2.85142,2.85337,2.85102,2.85337,5750000.0
2009-10-08 07:13:00,2.8492,2.85221,2.84868,2.85215,11000000.0
2009-10-08 07:14:00,2.84778,2.85269,2.84734,2.8523,6750000.0
2009-10-08 07:15:00,2.84807,2.8527,2.84807,2.8512,8500000.0
2009-10-08 07:16:00,2.8523,2.8523,2.84919,2.85113,9500000.0
2009-10-08 07:17:00,2.85092,2.85251,2.84955,2.84955,9000000.0
2009-10-08 07:18:00,2.85296,2.85306,2.84675,2.84675,9250000.0
2009-10-08 07:19:00,2.85141,2.85247,2.84879,2.85213,7000000.0
2009-10-08 07:20:00,2.85154,2.85212,2.84996,2.85212,7880000.0
2009-10-08 07:21:00,2.85109,2.85185,2.84816,2.85185,5500000.0
2009-10-08 07:22:00,2.8492,2.85226,2.8492,2.85087,9000000.0
2009-10-08 07:23:00,2.85025,2.85167,2.8451,2.84915,9630000.0
2009-10-08 07:24:00,2.85191,2.85212,2.8472,2.84905,10000000.0
2009-10-08 07:25:00,2.85145,2.85145,2.84912,2.85061,7010000.0
2009-10-08 07:26:00,2.8503,2.8503,2.84828,2.84828,5250000.0
2009-10-08 07:27:00,2.84565,2.84991,2.84565,2.84804,6250000.0
2009-10-08 07:28:00,2.85092,2.85154,2.8447,2.84997,8250000.0
2009-10-08 07:29:00,2.85039,2.85156,2.84938,2.85094,8000000.0
2009-10-08 07:30:00,2.85102,2.85152,2.84806,2.85055,7750000.0
2009-10-08 07:31:00,2.84945,2.85088,2.84945,2.85085,7000000.0
2009-10-08 07:32:00,2.84996,2.85024,2.84634,2.84957,7000000.0
2009-10-08 07:33:00,2.84895,2.85152,2.84895,2.85089,6500000.0
2009-10-08 07:34:00,2.85131,2.85227,2.84976,2.85031,12000000.0
2009-10-08 07:35:00,2.85358,2.85358,2.84843,2.84977,8880000.0
2009-10-08 07:36:00,2.85274,2.85306,2.84768,2.85126,7250000.0
2009-10-08 07:37:00,2.85,2.85146,2.84775,2.84775,6250000.0
2009-10-08 07:38:00,2.85091,2.85256,2.84894,2.85179,6750000.0
2009-10-08 07:39:00,2.85217,2.85217,2.84726,2.84981,9250000.0
2009-10-08 07:40:00,2.85022,2.8532,2.84696,2.8516,6250000.0
2009-10-08 07:41:00,2.85001,2.8516,2.84679,2.8516,13500000.0
2009-10-08 07:42:00,2.85049,2.85083,2.84866,2.84882,7500000.0
2009-10-08 07:43:00,2.84874,2.8508,2.84465,2.84987,7250000.0
2009-10-08 07:44:00,2.84952,2.85081,2.8469,2.85002,8880000.0
2009-10-08 07:45:00,2.84837,2.85015,2.84617,2.84993,10500000.0
2009-10-08 07:46:00,2.8511,2.8511,2.84494,2.85043,8000000.0
2009-10-08 07:47:00,2.84872,2.85065,2.84843,2.84843,6250000.0
2009-10-08 07:48:00,2.84758,2.8508,2.8454,2.8508,7010000.0
2009-10-08 07:49:00,2.85123,2.85279,2.84971,2.85001,7750000.0
2009-10-08 07:50:00,2.8517,2.8527,2.84802,2.84802,6000000.0
2009-10-08 07:51:00,2.84943,2.8525,2.84843,2.84927,8500000.0
2009-10-08 07:52:00,2.85053,2.85229,2.84957,2.85115,6750000.0
2009-10-08 07:53:00,2.85288,2.85288,2.85003,2.85246,7000000.0
2009-10-08 07:54:00,2.85285,2.85456,2.85094,2.85362,6000000.0
2009-10-08 07:55:00,2.85383,2.85383,2.85004,2.85245,6250000.0
2009-10-08 07:56:00,2.84756,2.85332,2.84756,2.85116,10000000.0
2009-10-08 07:57:00,2.85294,2.85502,2.85188,2.85325,7750000.0
2009-10-08 07:58:00,2.854,2.85447,2.85046,2.85315,7250000.0
2009-10-08 07:59:00,2.85507,2.85525,2.85271,2.85439,6750000.0
2009-10-08 08:00:00,2.85537,2.85537,2.84775,2.85461,11250000.0
2009-10-08 08:01:00,2.85297,2.85414,2.85127,2.85254,6750000.0
2009-10-08 08:02:00,2.85313,2.85313,2.84795,2.85155,10750000.0
2009-10-08 08:03:00,2.8535,2.85385,2.84936,2.85368,7250000.0
2009-10-08 08:04:00,2.85376,2.85405,2.85027,2.85271,5880000.0
2009-10-08 08:05:00,2.85385,2.85385,2.8486,2.8514,8500000.0
2009-10-08 08:06:00,2.8536,2.85469,2.85188,2.85458,11750000.0
2009-10-08 08:07:00,2.85356,2.85356,2.85002,2.85002,8630000.0
2009-10-08 08:08:00,2.84885,2.85383,2.84885,2.8522,7000000.0
2009-10-08 08:09:00,2.85408,2.85596,2.85248,2.85596,7000000.0
2009-10-08 08:10:00,2.85496,2.8557,2.85261,2.85526,9000000.0
2009-10-08 08:11:00,2.85396,2.8543,2.85063,2.85063,7380000.0
2009-10-08 08:12:00,2.85492,2.85492,2.85143,2.85466,10500000.0
2009-10-08 08:13:00,2.85132,2.85571,2.84937,2.84937,8500000.0
2009-10-08 08:14:00,2.85274,2.85655,2.85267,2.85655,12130000.0
2009-10-08 08:15:00,2.85691,2.85769,2.85256,2.85769,6250000.0
2009-10-08 08:16:00,2.85626,2.8597,2.85609,2.85911,9760000.0
2009-10-08 08:17:00,2.85523,2.86001,2.85523,2.86001,8000000.0
2009-10-08 08:18:00,2.8601,2.86012,2.85451,2.85774,5750000.0
2009-10-08 08:19:00,2.85935,2.86136,2.85691,2.86136,9500000.0
2009-10-08 08:20:00,2.85764,2.8616,2.85716,2.86045,8000000.0
2009-10-08 08:21:00,2.85864,2.86037,2.85721,2.85721,10750000.0
2009-10-08 08:22:00,2.857,2.86082,2.857,2.86048,6250000.0
2009-10-08 08:23:00,2.85517,2.86065,2.85517,2.86024,8250000.0
2009-10-08 08:24:00,2.85759,2.85858,2.85585,2.85585,7130000.0
2009-10-08 08:25:00,2.8588,2.85897,2.85631,2.85727,8500000.0
2009-10-08 08:26:00,2.85425,2.85691,2.85425,2.85685,5750000.0
2009-10-08 08:27:00,2.8548,2.85776,2.85228,2.85451,9000000.0
2009-10-08 08:28:00,2.85345,2.85568,2.85047,2.85568,7130000.0
2009-10-08 08:29:00,2.84891,2.85482,2.84781,2.85303,7750000.0
2009-10-08 08:30:00,2.85446,2.85486,2.85016,2.85037,10500000.0
2009-10-08 08:31:00,2.84774,2.85171,2.84774,2.84871,5750000.0
2009-10-08 08:32:00,2.85136,2.85136,2.84918,2.85014,5130000.0
2009-10-08 08:33:00,2.85061,2.85238,2.84595,2.85231,5250000.0
2009-10-08 08:34:00,2.85131,2.85239,2.84936,2.85129,15500000.0
2009-10-08 08:35:00,2.8483,2.85232,2.8459,2.85021,8130000.0
2009-10-08 08:36:00,2.84964,2.85059,2.84618,2.85059,14000000.0
2009-10-08 08:37:00,2.85048,2.85182,2.84872,2.84872,9000000.0
2009-10-08 08:38:00,2.85205,2.85273,2.84836,2.84836,11000000.0
2009-10-08 08:39:00,2.85003,2.85024,2.84637,2.84921,6750000.0
2009-10-08 08:40:00,2.84963,2.84963,2.84438,2.84608,7500000.0
2009-10-08 08:41:00,2.84557,2.84758,2.84246,2.84246,5250000.0
2009-10-08 08:42:00,2.84987,2.84987,2.84493,2.84493,6750000.0
2009-10-08 08:43:00,2.8456,2.84693,2.84145,2.84315,11750000.0
2009-10-08 08:44:00,2.84769,2.84769,2.84219,2.84219,5130000.0
2009-10-08 08:45:00,2.84767,2.84793,2.84239,2.84715,9250000.0
2009-10-08 08:46:00,2.84718,2.84775,2.84499,2.84771,9250000.0
2009-10-08 08:47:00,2.84116,2.84842,2.84116,2.84801,5630000.0
2009-10-08 08:48:00,2.84485,2.84846,2.84479,2.84694,6500000.0
2009-10-08 08:49:00,2.84913,2.84955,2.84298,2.84627,7750000.0
2009-10-08 08:50:00,2.84775,2.85223,2.84775,2.85223,8500000.0
2009-10-08 08:51:00,2.84881,2.85076,2.84761,2.85076,9250000.0
2009-10-08 08:52:00,2.85059,2.85059,2.84524,2.84713,9500000.0
2009-10-08 08:53:00,2.85023,2.85023,2.84791,2.84974,11750000.0
2009-10-08 08:54:00,2.85052,2.85074,2.84659,2.84797,8250000.0
2009-10-08 08:55:00,2.84841,2.8528,2.84514,2.85123,11500000.0
2009-10-08 08:56:00,2.85082,2.85147,2.84782,2.84982,10750000.0
2009-10-08 08:57:00,2.85309,2.854,2.84969,2.85151,7500000.0
2009-10-08 08:58:00,2.84882,2.85378,2.84882,2.85378,9250000.0
2009-10-08 08:59:00,2.85376,2.85376,2.84929,2.85161,7500000.0
2009-10-08 09:00:00,2.84917,2.85176,2.84596,2.84983,7000000.0
2009-10-08 09:01:00,2.85126,2.85238,2.84944,2.85238,6000000.0
2009-10-08 09:02:00,2.8512,2.85181,2.84685,2.84822,8000000.0
2009-10-08 09:03:00,2.85128,2.85128,2.84598,2.84711,8380000.0
2009-10-08 09:04:00,2.84837,2.84913,2.84475,2.84726,12880000.0
2009-10-08 09:05:00,2.84946,2.85049,2.8481,2.84939,9380000.0
2009-10-08 09:06:00,2.85004,2.85025,2.84555,2.84555,8000000.0
2009-10-08 09:07:00,2.84762,2.85132,2.84762,2.85132,8250000.0
2009-10-08 09:08:00,2.84498,2.85216,2.84498,2.85188,10750000.0
2009-10-08 09:09:00,2.84978,2.85196,2.84837,2.8513,5500000.0
2009-10-08 09:10:00,2.85131,2.85178,2.84858,2.85178,8250000.0
2009-10-08 09:11:00,2.84928,2.8513,2.846,2.84841,6500000.0
2009-10-08 09:12:00,2.85035,2.85155,2.84797,2.84797,11630000.0
2009-10-08 09:13:00,2.84802,2.84965,2.84628,2.84965,5250000.0
2009-10-08 09:14:00,2.84896,2.84929,2.84493,2.84929,9000000.0
2009-10-08 09:15:00,2.8475,2.84942,2.84599,2.84877,11750000.0
2009-10-08 09:16:00,2.84722,2.84846,2.8438,2.8438,7500000.0
2009-10-08 09:17:00,2.84816,2.84857,2.84247,2.84678,10250000.0
2009-10-08 09:18:00,2.84453,2.84589,2.84166,2.84577,16750000.0
2009-10-08 09:19:00,2.84548,2.84582,2.8442,2.84576,6750000.0
2009-10-08 09:20:00,2.84351,2.84596,2.84347,2.84347,6000000.0
2009-10-08 09:21:00,2.8452,2.8452,2.84102,2.84433,8250000.0
2009-10-08 09:22:00,2.84279,2.84355,2.83941,2.84322,10000000.0
2009-10-08 09:23:00,2.84383,2.84383,2.84034,2.84068,9000000.0
2009-10-08 09:24:00,2.84088,2.84291,2.83797,2.84291,7000000.0
2009-10-08 09:25:00,2.84047,2.8437,2.83907,2.84118,9000000.0
2009-10-08 09:26:00,2.84138,2.84427,2.83878,2.84108,10000000.0
2009-10-08 09:27:00,2.84497,2.84578,2.8395,2.84372,8250000.0
2009-10-08 09:28:00,2.84576,2.84598,2.84187,2.84563,8500000.0
2009-10-08 09:29:00,2.84057,2.84766,2.84057,2.84666,6380000.0
2009-10-08 09:30:00,2.84594,2.84727,2.84411,2.84727,9500000.0
2009-10-08 09:31:00,2.84691,2.84732,2.84243,2.84696,10750000.0
2009-10-08 09:32:00,2.84447,2.8492,2.84303,2.84852,6750000.0
2009-10-08 09:33:00,2.84883,2.84893,2.84351,2.84848,7880000.0
2009-10-08 09:34:00,2.84948,2.84948,2.84611,2.84611,6880000.0
2009-10-08 09:35:00,2.84847,2.84872,2.84416,2.84848,7000000.0
2009-10-08 09:36:00,2.84996,2.85066,2.84573,2.85066,7750000.0
2009-10-08 09:37:00,2.85017,2.85017,2.84767,2.84845,5750000.0
2009-10-08 09:38:00,2.84431,2.84884,2.84349,2.84349,7250000.0
2009-10-08 09:39:00,2.84979,2.84979,2.84726,2.84751,8000000.0
2009-10-08 09:40:00,2.85103,2.85124,2.84819,2.85099,6000000.0
2009-10-08 09:41:00,2.84824,2.85235,2.84824,2.85235,6750000.0
2009-10-08 09:42:00,2.84992,2.8537,2.84851,2.85318,9750000.0
2009-10-08 09:43:00,2.85385,2.85416,2.85235,2.85271,11000000.0
2009-10-08 09:44:00,2.85103,2.85311,2.84914,2.84962,6130000.0
2009-10-08 09:45:00,2.85243,2.85244,2.84876,2.85039,6380000.0
2009-10-08 09:46:00,2.85164,2.85302,2.84662,2.85039,7750000.0
2009-10-08 09:47:00,2.85406,2.85451,2.85147,2.85451,7000000.0
2009-10-08 09:48:00,2.84965,2.85254,2.8483,2.84963,8250000.0
2009-10-08 09:49:00,2.84994,2.85205,2.84714,2.84914,10500000.0
2009-10-08 09:50:00,2.84971,2.85096,2.84887,2.84914,10000000.0
2009-10-08 09:51:00,2.84964,2.85153,2.84937,2.85129,6250000.0
2009-10-08 09:52:00,2.84777,2.8509,2.84762,2.84853,6750000.0
2009-10-08 09:53:00,2.84828,2.85209,2.84828,2.84906,7130000.0
2009-10-08 09:54:00,2.84692,2.85064,2.84666,2.84985,8510000.0
2009-10-08 09:55:00,2.8477,2.85137,2.84561,2.85137,12500000.0
2009-10-08 09:56:00,2.84586,2.84921,2.84586,2.84728,11250000.0
2009-10-08 09:57:00,2.84803,2.84976,2.84486,2.84976,5750000.0
2009-10-08 09:58:00,2.84636,2.84911,2.84598,2.84734,5500000.0
2009-10-08 09:59:00,2.84619,2.8504,2.84619,2.85022,8500000.0
2009-10-08 10:00:00,2.84733,2.84988,2.84449,2.84901,11750000.0
2009-10-08 10:01:00,2.85033,2.85099,2.84456,2.85099,10750000.0
2009-10-08 10:02:00,2.85124,2.85124,2.84677,2.84798,11250000.0
2009-10-08 10:03:00,2.85112,2.85112,2.8472,2.8472,6500000.0
2009-10-08 10:04:00,2.84754,2.851,2.84666,2.851,7000000.0
2009-10-08 10:05:00,2.84784,2.84976,2.84543,2.8455,7750000.0
2009-10-08 10:06:00,2.84814,2.85226,2.84706,2.85141,7750000.0
2009-10-08 10:07:00,2.85117,2.85225,2.84617,2.84617,7750000.0
2009-10-08 10:08:00,2.85337,2.85361,2.8476,2.8476,6500000.0
2009-10-08 10:09:00,2.85388,2.85388,2.85118,2.85383,6000000.0
2009-10-08 10:10:00,2.85354,2.85354,2.85024,2.8525,7500000.0
2009-10-08 10:11:00,2.85099,2.85099,2.84716,2.84716,10500000.0
2009-10-08 10:12:00,2.85262,2.8531,2.8465,2.8531,10750000.0
2009-10-08 10:13:00,2.85305,2.85588,2.85001,2.85588,6250000.0
2009-10-08 10:14:00,2.85655,2.85703,2.85333,2.85457,5500000.0
2009-10-08 10:15:00,2.85663,2.85663,2.8506,2.85341,9750000.0
2009-10-08 10:16:00,2.85613,2.85614,2.8512,2.8512,6000000.0
2009-10-08 10:17:00,2.85735,2.85735,2.85126,2.8569,7000000.0
2009-10-08 10:18:00,2.85841,2.85841,2.85505,2.85732,9500000.0
2009-10-08 10:19:00,2.8567,2.85792,2.85294,2.85652,10750000.0
2009-10-08 10:20:00,2.85671,2.85742,2.85279,2.85524,8000000.0
2009-10-08 10:21:00,2.85767,2.85842,2.855,2.85842,8750000.0
2009-10-08 10:22:00,2.85825,2.85888,2.85449,2.85497,7500000.0
2009-10-08 10:23:00,2.85914,2.85914,2.85236,2.85236,7250000.0
2009-10-08 10:24:00,2.85613,2.85696,2.8534,2.85668,8500000.0
2009-10-08 10:25:00,2.85493,2.85746,2.85395,2.85722,8750000.0
2009-10-08 10:26:00,2.85424,2.85534,2.85131,2.85131,6750000.0
2009-10-08 10:27:00,2.85629,2.85653,2.85216,2.85491,6250000.0
2009-10-08 10:28:00,2.85663,2.85826,2.85363,2.85466,8250000.0
2009-10-08 10:29:00,2.8583,2.85872,2.85578,2.85809,6250000.0
2009-10-08 10:30:00,2.8565,2.85933,2.85481,2.85919,9000000.0
2009-10-08 10:31:00,2.85988,2.85988,2.85421,2.85645,13000000.0
2009-10-08 10:32:00,2.85666,2.85808,2.85197,2.85566,9500000.0
2009-10-08 10:33:00,2.85835,2.85979,2.85614,2.85979,6250000.0
2009-10-08 10:34:00,2.85781,2.86054,2.85332,2.85628,7500000.0
2009-10-08 10:35:00,2.85758,2.86006,2.85624,2.85938,8000000.0
2009-10-08 10:36:00,2.86027,2.86027,2.85725,2.85892,5750000.0
2009-10-08 10:37:00,2.85641,2.86073,2.85484,2.86073,12000000.0
2009-10-08 10:38:00,2.86145,2.86154,2.8578,2.86105,5500000.0
2009-10-08 10:39:00,2.8593,2.86046,2.85626,2.85818,9250000.0
2009-10-08 10:40:00,2.86065,2.86065,2.85516,2.86054,7380000.0
2009-10-08 10:41:00,2.86047,2.86054,2.85341,2.85964,8500000.0
2009-10-08 10:42:00,2.86058,2.86062,2.8569,2.85783,10750000.0
2009-10-08 10:43:00,2.86106,2.86106,2.85595,2.86043,5630000.0
2009-10-08 10:44:00,2.85905,2.86426,2.85905,2.86336,11500000.0
2009-10-08 10:45:00,2.86304,2.86333,2.85925,2.86333,7750000.0
2009-10-08 10:46:00,2.86249,2.86403,2.85955,2.86384,6500000.0
2009-10-08 10:47:00,2.86096,2.86686,2.85941,2.86213,7500000.0
2009-10-08 10:48:00,2.86692,2.86776,2.86105,2.8662,9500000.0
2009-10-08 10:49:00,2.86976,2.87063,2.86622,2.86759,7130000.0
2009-10-08 10:50:00,2.86718,2.86891,2.86662,2.86891,9130000.0
2009-10-08 10:51:00,2.86676,2.86819,2.86621,2.86755,9750000.0
2009-10-08 10:52:00,2.86582,2.86911,2.86582,2.86738,5750000.0
2009-10-08 10:53:00,2.86101,2.86646,2.86101,2.86309,8380000.0
2009-10-08 10:54:00,2.86393,2.86534,2.85917,2.86463,6750000.0
2009-10-08 10:55:00,2.86413,2.86413,2.85633,2.86244,9500000.0
2009-10-08 10:56:00,2.86138,2.86257,2.85687,2.85819,6250000.0
2009-10-08 10:57:00,2.86334,2.86334,2.85715,2.86168,5880000.0
2009-10-08 10:58:00,2.86002,2.86172,2.8562,2.86146,8000000.0
2009-10-08 10:59:00,2.86281,2.86281,2.85787,2.86249,16880000.0
2009-10-08 11:00:00,2.86538,2.86538,2.8611,2.86178,8000000.0
2009-10-08 11:01:00,2.86227,2.86379,2.85964,2.86379,7250000.0
2009-10-08 11:02:00,2.86324,2.8645,2.85739,2.8645,9500000.0
2009-10-08 11:03:00,2.86384,2.86524,2.86294,2.86396,6750000.0
2009-10-08 11:04:00,2.86625,2.86702,2.86261,2.86609,11000000.0
2009-10-08 11:05:00,2.85888,2.86899,2.85888,2.86785,8750000.0
2009-10-08 11:06:00,2.8656,2.86976,2.8656,2.86976,8500000.0
2009-10-08 11:07:00,2.86653,2.86868,2.86579,2.86868,11130000.0
2009-10-08 11:08:00,2.86776,2.86776,2.86435,2.86572,8000000.0
2009-10-08 11:09:00,2.86087,2.86804,2.86087,2.86804,5130000.0
2009-10-08 11:10:00,2.86657,2.86817,2.86186,2.86186,10000000.0
2009-10-08 11:11:00,2.86545,2.86722,2.86208,2.86707,8130000.0
2009-10-08 11:12:00,2.86377,2.8678,2.86377,2.86614,5750000.0
2009-10-08 11:13:00,2.86386,2.867,2.862,2.86694,8500000.0
2009-10-08 11:14:00,2.866,2.86753,2.86093,2.86753,13000000.0
2009-10-08 11:15:00,2.8666,2.8668,2.86406,2.86539,7250000.0
2009-10-08 11:16:00,2.86303,2.86637,2.85947,2.86472,9000000.0
2009-10-08 11:17:00,2.86478,2.86707,2.86347,2.86625,10250000.0
2009-10-08 11:18:00,2.86517,2.86589,2.86361,2.86534,11000000.0
2009-10-08 11:19:00,2.86646,2.86682,2.86106,2.8655,6500000.0
2009-10-08 11:20:00,2.86463,2.86583,2.86292,2.86535,5880000.0
2009-10-08 11:21:00,2.86573,2.86675,2.86304,2.86547,8750000.0
2009-10-08 11:22:00,2.86627,2.86631,2.86277,2.86277,7750000.0
2009-10-08 11:23:00,2.86373,2.86599,2.86089,2.86502,11000000.0
2009-10-08 11:24:00,2.86298,2.86518,2.8612,2.86373,6750000.0
2009-10-08 11:25:00,2.85933,2.86481,2.85914,2.85914,8000000.0
2009-10-08 11:26:00,2.8651,2.86604,2.86163,2.86163,11500000.0
2009-10-08 11:27:00,2.8643,2.86475,2.86216,2.8636,9250000.0
2009-10-08 11:28:00,2.86186,2.86229,2.85717,2.86186,9250000.0
2009-10-08 11:29:00,2.86004,2.86245,2.85563,2.85888,8000000.0
2009-10-08 11:30:00,2.85973,2.85973,2.85726,2.85965,6000000.0
2009-10-08 11:31:00,2.85686,2.86198,2.85656,2.86198,6250000.0
2009-10-08 11:32:00,2.86096,2.86238,2.85644,2.85644,8500000.0
2009-10-08 11:33:00,2.85815,2.86013,2.85766,2.86013,7500000.0
2009-10-08 11:34:00,2.85704,2.85956,2.85547,2.85956,13500000.0
2009-10-08 11:35:00,2.85652,2.85934,2.85584,2.85695,8000000.0
2009-10-08 11:36:00,2.85914,2.85942,2.85756,2.85904,10000000.0
2009-10-08 11:37:00,2.85703,2.85853,2.8548,2.85601,8630000.0
2009-10-08 11:38:00,2.8551,2.85923,2.85432,2.85923,5500000.0
2009-10-08 11:39:00,2.85807,2.85807,2.85256,2.85686,7000000.0
2009-10-08 11:40:00,2.8575,2.85793,2.85451,2.85793,8750000.0
2009-10-08 11:41:00,2.85546,2.85865,2.85546,2.85865,5250000.0
2009-10-08 11:42:00,2.85811,2.85909,2.8563,2.85862,6380000.0
2009-10-08 11:43:00,2.85976,2.85987,2.85614,2.85927,9750000.0
2009-10-08 11:44:00,2.85895,2.86113,2.85588,2.86113,9250000.0
2009-10-08 11:45:00,2.85957,2.86422,2.85895,2.85895,8260000.0
2009-10-08 11:46:00,2.86096,2.86119,2.85901,2.86096,7500000.0
2009-10-08 11:47:00,2.86025,2.86031,2.85775,2.86031,8000000.0
2009-10-08 11:48:00,2.85547,2.86088,2.85547,2.86088,8000000.0
2009-10-08 11:49:00,2.85957,2.86063,2.85535,2.86063,6750000.0
2009-10-08 11:50:00,2.85835,2.86011,2.85412,2.86011,7500000.0
2009-10-08 11:51:00,2.85837,2.86056,2.85746,2.85746,6000000.0
2009-10-08 11:52:00,2.8598,2.86055,2.85525,2.85891,8500000.0
2009-10-08 11:53:00,2.86036,2.86067,2.85644,2.85644,9130000.0
2009-10-08 11:54:00,2.86006,2.86006,2.85388,2.85709,11630000.0
2009-10-08 11:55:00,2.86057,2.86057,2.85434,2.8594,8750000.0
2009-10-08 11:56:00,2.8574,2.85891,2.8551,2.85538,6250000.0
2009-10-08 11:57:00,2.85982,2.86047,2.85595,2.86025,10750000.0
2009-10-08 11:58:00,2.85933,2.8596,2.85603,2.8596,7500000.0
2009-10-08 11:59:00,2.85668,2.85865,2.85253,2.85602,7500000.0
2009-10-08 12:00:00,2.85565,2.85907,2.85405,2.85581,7750000.0
2009-10-08 12:01:00,2.85882,2.8592,2.85626,2.85766,7130000.0
2009-10-08 12:02:00,2.85919,2.85936,2.85762,2.85762,8000000.0
2009-10-08 12:03:00,2.86085,2.86085,2.8559,2.85763,9250000.0
2009-10-08 12:04:00,2.86093,2.86093,2.85585,2.85787,8500000.0
2009-10-08 12:05:00,2.86107,2.86107,2.85469,2.85812,7000000.0
2009-10-08 12:06:00,2.86042,2.86142,2.85578,2.85973,11250000.0
2009-10-08 12:07:00,2.85806,2.86177,2.85806,2.86177,9630000.0
2009-10-08 12:08:00,2.86069,2.86126,2.85886,2.86043,5500000.0
2009-10-08 12:09:00,2.86174,2.86174,2.85817,2.86159,10750000.0
2009-10-08 12:10:00,2.8593,2.86177,2.85828,2.8599,6500000.0
2009-10-08 12:11:00,2.8598,2.85988,2.85794,2.85936,10250000.0
2009-10-08 12:12:00,2.85796,2.85926,2.85622,2.85918,6250000.0
2009-10-08 12:13:00,2.86029,2.86029,2.85442,2.85442,8250000.0
2009-10-08 12:14:00,2.85672,2.86183,2.85506,2.85788,8130000.0
2009-10-08 12:15:00,2.85946,2.86033,2.85429,2.85961,8500000.0
2009-10-08 12:16:00,2.86033,2.86085,2.85856,2.86065,8130000.0
2009-10-08 12:17:00,2.85806,2.86159,2.85806,2.85829,9750000.0
2009-10-08 12:18:00,2.86077,2.86138,2.8587,2.86085,8750000.0
2009-10-08 12:19:00,2.85845,2.86026,2.85676,2.85864,11130000.0
2009-10-08 12:20:00,2.86104,2.86104,2.85514,2.85514,10000000.0
2009-10-08 12:21:00,2.86146,2.86146,2.855,2.85976,9000000.0
2009-10-08 12:22:00,2.85632,2.86014,2.85632,2.85813,5250000.0
2009-10-08 12:23:00,2.86098,2.861,2.85792,2.85792,10250000.0
2009-10-08 12:24:00,2.86044,2.86069,2.85564,2.85859,9250000.0
2009-10-08 12:25:00,2.85937,2.86064,2.85705,2.86064,10250000.0
2009-10-08 12:26:00,2.85823,2.86044,2.85514,2.85994,7750000.0
2009-10-08 12:27:00,2.85605,2.8628,2.85605,2.85974,7250000.0
2009-10-08 12:28:00,2.86157,2.86371,2.86061,2.86371,6000000.0
2009-10-08 12:29:00,2.8627,2.86582,2.86217,2.86582,9250000.0
2009-10-08 12:30:00,2.86608,2.86608,2.8605,2.86186,10130000.0
2009-10-08 12:31:00,2.86535,2.86603,2.85977,2.86471,10380000.0
2009-10-08 12:32:00,2.86395,2.86495,2.86222,2.86247,15250000.0
2009-10-08 12:33:00,2.86096,2.86527,2.85937,2.86325,10250000.0
2009-10-08 12:34:00,2.86266,2.86548,2.86214,2.86463,7250000.0
2009-10-08 12:35:00,2.8619,2.86429,2.85888,2.86429,6880000.0
2009-10-08 12:36:00,2.8613,2.86548,2.86056,2.86548,7500000.0
2009-10-08 12:37:00,2.86514,2.86548,2.85949,2.86292,7250000.0
2009-10-08 12:38:00,2.86221,2.86469,2.86098,2.86098,6000000.0
2009-10-08 12:39:00,2.86294,2.86466,2.86132,2.86466,5500000.0
2009-10-08 12:40:00,2.863,2.86451,2.86105,2.86361,11250000.0
2009-10-08 12:41:00,2.86278,2.86478,2.86254,2.86386,6000000.0
2009-10-08 12:42:00,2.85959,2.86493,2.85959,2.86493,8000000.0
2009-10-08 12:43:00,2.86343,2.86386,2.85761,2.85761,6380000.0
2009-10-08 12:44:00,2.86454,2.86458,2.85831,2.85908,5750000.0
2009-10-08 12:45:00,2.86463,2.86463,2.86027,2.86084,9130000.0
2009-10-08 12:46:00,2.86173,2.86255,2.85613,2.85613,7500000.0
2009-10-08 12:47:00,2.86437,2.86437,2.86031,2.86289,5750000.0
2009-10-08 12:48:00,2.86339,2.86358,2.85686,2.85918,9750000.0
2009-10-08 12:49:00,2.86365,2.86365,2.85655,2.85655,6000000.0
2009-10-08 12:50:00,2.85965,2.86221,2.85774,2.85774,10000000.0
2009-10-08 12:51:00,2.86146,2.86277,2.85827,2.86277,6000000.0
2009-10-08 12:52:00,2.86056,2.86236,2.85935,2.86236,7130000.0
2009-10-08 12:53:00,2.85761,2.86222,2.85761,2.86007,7880000.0
2009-10-08 12:54:00,2.86165,2.8633,2.8603,2.8633,5500000.0
2009-10-08 12:55:00,2.85995,2.86232,2.85936,2.86145,7500000.0
2009-10-08 12:56:00,2.85912,2.86284,2.85781,2.85801,5250000.0
2009-10-08 12:57:00,2.86317,2.86317,2.85595,2.86289,8260000.0
2009-10-08 12:58:00,2.86232,2.86232,2.85962,2.86205,6000000.0
2009-10-08 12:59:00,2.86148,2.86289,2.86012,2.86237,8250000.0
2009-10-08 13:00:00,2.86202,2.86202,2.85484,2.86,6500000.0
2009-10-08 13:01:00,2.86379,2.86401,2.85576,2.86188,7750000.0
2009-10-08 13:02:00,2.86111,2.86281,2.85828,2.86281,6130000.0
2009-10-08 13:03:00,2.85976,2.86283,2.85696,2.8599,12250000.0
2009-10-08 13:04:00,2.86167,2.86335,2.85721,2.86335,10000000.0
2009-10-08 13:05:00,2.86365,2.86365,2.8575,2.86235,7500000.0
2009-10-08 13:06:00,2.86243,2.86346,2.85868,2.86346,5250000.0
2009-10-08 13:07:00,2.86024,2.86309,2.85836,2.86309,8630000.0
2009-10-08 13:08:00,2.8557,2.8632,2.8557,2.8628,8000000.0
2009-10-08 13:09:00,2.86333,2.86333,2.86006,2.86235,9250000.0
2009-10-08 13:10:00,2.86067,2.86312,2.8588,2.86035,6250000.0
2009-10-08 13:11:00,2.85478,2.86209,2.85478,2.85826,8750000.0
2009-10-08 13:12:00,2.85942,2.86042,2.8578,2.86042,9500000.0
2009-10-08 13:13:00,2.85804,2.85967,2.85311,2.85838,7750000.0
2009-10-08 13:14:00,2.8567,2.8598,2.85655,2.8598,9750000.0
2009-10-08 13:15:00,2.85527,2.85973,2.85527,2.85973,9880000.0
2009-10-08 13:16:00,2.85777,2.86116,2.85515,2.85722,8000000.0
2009-10-08 13:17:00,2.8548,2.85951,2.8548,2.8573,8130000.0
2009-10-08 13:18:00,2.86005,2.86005,2.85438,2.85455,5500000.0
2009-10-08 13:19:00,2.85831,2.85974,2.85481,2.85974,9000000.0
2009-10-08 13:20:00,2.85594,2.85969,2.85342,2.85969,7750000.0
2009-10-08 13:21:00,2.85577,2.85897,2.85542,2.85542,7500000.0
2009-10-08 13:22:00,2.8548,2.85882,2.85381,2.85853,6250000.0
2009-10-08 13:23:00,2.85498,2.85925,2.85392,2.85925,8750000.0
2009-10-08 13:24:00,2.85534,2.85957,2.85534,2.8588,10000000.0
2009-10-08 13:25:00,2.85868,2.85868,2.85174,2.85754,7500000.0
2009-10-08 13:26:00,2.8575,2.8575,2.85276,2.85632,5500000.0
2009-10-08 13:27:00,2.85767,2.86027,2.85535,2.85852,12000000.0
2009-10-08 13:28:00,2.85113,2.85808,2.85113,2.8552,9000000.0
2009-10-08 13:29:00,2.85973,2.86007,2.85566,2.85725,12130000.0
2009-10-08 13:30:00,2.85859,2.85943,2.85572,2.85572,7000000.0
2009-10-08 13:31:00,2.86143,2.86143,2.85765,2.86089,6000000.0
2009-10-08 13:32:00,2.86039,2.86125,2.85939,2.85958,6250000.0
2009-10-08 13:33:00,2.86098,2.86228,2.85711,2.86085,5250000.0
2009-10-08 13:34:00,2.85851,2.86437,2.85851,2.86437,7760000.0
2009-10-08 13:35:00,2.86354,2.86354,2.86128,2.86128,7000000.0
2009-10-08 13:36:00,2.86296,2.86457,2.86046,2.86435,8000000.0
2009-10-08 13:37:00,2.86412,2.86412,2.85868,2.86409,5500000.0
2009-10-08 13:38:00,2.86414,2.86414,2.86081,2.86348,13130000.0
2009-10-08 13:39:00,2.86373,2.86508,2.86114,2.86508,7000000.0
2009-10-08 13:40:00,2.86427,2.86427,2.86181,2.86181,6500000.0
2009-10-08 13:41:00,2.86121,2.86284,2.85862,2.86284,8250000.0
2009-10-08 13:42:00,2.86167,2.86401,2.85983,2.86346,9500000.0
2009-10-08 13:43:00,2.86258,2.86329,2.85837,2.86092,7750000.0
2009-10-08 13:44:00,2.86336,2.86418,2.86073,2.86339,10750000.0
2009-10-08 13:45:00,2.865,2.86532,2.86137,2.86467,10000000.0
2009-10-08 13:46:00,2.86294,2.86725,2.86294,2.86611,9000000.0
2009-10-08 13:47:00,2.8613,2.86549,2.8613,2.86273,9000000.0
2009-10-08 13:48:00,2.86382,2.86514,2.86162,2.86163,7000000.0
2009-10-08 13:49:00,2.86607,2.86611,2.86035,2.86363,8500000.0
2009-10-08 13:50:00,2.86639,2.86654,2.86082,2.86381,10750000.0
2009-10-08 13:51:00,2.86422,2.86785,2.86376,2.86655,7500000.0
2009-10-08 13:52:00,2.86211,2.86682,2.86178,2.86654,7250000.0
2009-10-08 13:53:00,2.86589,2.86593,2.86227,2.86593,7500000.0
2009-10-08 13:54:00,2.86207,2.86543,2.8602,2.86095,5500000.0
2009-10-08 13:55:00,2.86609,2.86675,2.86137,2.86675,10250000.0
2009-10-08 13:56:00,2.86619,2.86707,2.86415,2.86683,8380000.0
2009-10-08 13:57:00,2.86656,2.86742,2.86475,2.86742,10000000.0
2009-10-08 13:58:00,2.86803,2.86803,2.86492,2.86492,6750000.0
2009-10-08 13:59:00,2.86823,2.86823,2.8645,2.86618,6750000.0
2009-10-08 14:00:00,2.86402,2.86759,2.86288,2.8674,9250000.0
2009-10-08 14:01:00,2.86626,2.86812,2.86442,2.868,10000000.0
2009-10-08 14:02:00,2.86658,2.86699,2.86382,2.86487,9250000.0
2009-10-08 14:03:00,2.86672,2.86672,2.86095,2.86195,9750000.0
2009-10-08 14:04:00,2.86576,2.86664,2.8635,2.86538,6250000.0
2009-10-08 14:05:00,2.86529,2.86529,2.85907,2.86378,9000000.0
2009-10-08 14:06:00,2.86058,2.86293,2.85913,2.86139,7250000.0
2009-10-08 14:07:00,2.86396,2.86431,2.86143,2.86332,10250000.0
2009-10-08 14:08:00,2.86326,2.86401,2.86021,2.86195,10750000.0
2009-10-08 14:09:00,2.86303,2.86351,2.86048,2.86048,7500000.0
2009-10-08 14:10:00,2.86287,2.86406,2.85983,2.86406,12010000.0
2009-10-08 14:11:00,2.86127,2.86374,2.85669,2.86052,9630000.0
2009-10-08 14:12:00,2.86424,2.86424,2.85612,2.85612,7880000.0
2009-10-08 14:13:00,2.8622,2.8637,2.86117,2.86117,6000000.0
2009-10-08 14:14:00,2.85763,2.86304,2.85763,2.86091,6000000.0
2009-10-08 14:15:00,2.86055,2.86332,2.85909,2.86068,12380000.0
2009-10-08 14:16:00,2.8617,2.864,2.85929,2.86338,7500000.0
2009-10-08 14:17:00,2.86335,2.86423,2.85877,2.86376,8750000.0
2009-10-08 14:18:00,2.86416,2.86416,2.86061,2.86061,10250000.0
2009-10-08 14:19:00,2.86147,2.86514,2.8612,2.86461,9000000.0
2009-10-08 14:20:00,2.86512,2.86512,2.86095,2.86511,9250000.0
2009-10-08 14:21:00,2.86323,2.86528,2.86206,2.86337,9000000.0
2009-10-08 14:22:00,2.86416,2.86646,2.86376,2.86549,12250000.0
2009-10-08 14:23:00,2.86137,2.86653,2.86137,2.86355,8760000.0
2009-10-08 14:24:00,2.86412,2.86642,2.86409,2.86601,7250000.0
2009-10-08 14:25:00,2.86643,2.86647,2.85884,2.85884,8630000.0
2009-10-08 14:26:00,2.85719,2.86614,2.85719,2.86441,8500000.0
2009-10-08 14:27:00,2.86613,2.86706,2.86385,2.86706,13000000.0
2009-10-08 14:28:00,2.86525,2.86607,2.86166,2.86344,7130000.0
2009-10-08 14:29:00,2.86516,2.86772,2.86312,2.86494,6250000.0
2009-10-08 14:30:00,2.86704,2.86704,2.86129,2.86354,11750000.0
2009-10-08 14:31:00,2.86345,2.86673,2.86246,2.86542,8000000.0
2009-10-08 14:32:00,2.86746,2.86847,2.8629,2.8629,7000000.0
2009-10-08 14:33:00,2.86977,2.86977,2.86687,2.86928,10000000.0
2009-10-08 14:34:00,2.86736,2.86775,2.86443,2.86457,8500000.0
2009-10-08 14:35:00,2.86338,2.86815,2.86301,2.86636,7750000.0
2009-10-08 14:36:00,2.86477,2.86477,2.86243,2.86426,6000000.0
2009-10-08 14:37:00,2.86134,2.86357,2.8597,2.8597,8250000.0
2009-10-08 14:38:00,2.8612,2.86213,2.85512,2.86005,8250000.0
2009-10-08 14:39:00,2.86293,2.86311,2.85831,2.86261,8500000.0
2009-10-08 14:40:00,2.86278,2.86308,2.85975,2.86308,6250000.0
2009-10-08 14:41:00,2.85989,2.86393,2.85924,2.85924,6000000.0
2009-10-08 14:42:00,2.86331,2.86382,2.85735,2.86031,8880000.0
2009-10-08 14:43:00,2.86242,2.86433,2.86146,2.86334,5130000.0
2009-10-08 14:44:00,2.86076,2.86541,2.8604,2.8604,7750000.0
2009-10-08 14:45:00,2.86159,2.86322,2.85863,2.86322,8750000.0
2009-10-08 14:46:00,2.86402,2.86504,2.86014,2.8643,10000000.0
2009-10-08 14:47:00,2.86353,2.86474,2.86273,2.86278,6500000.0
2009-10-08 14:48:00,2.86281,2.86499,2.86052,2.86052,9250000.0
2009-10-08 14:49:00,2.86288,2.86482,2.86039,2.86482,7500000.0
2009-10-08 14:50:00,2.8635,2.86575,2.86048,2.86295,6750000.0
2009-10-08 14:51:00,2.86672,2.86705,2.86209,2.8647,8500000.0
2009-10-08 14:52:00,2.86774,2.86823,2.86127,2.86607,10750000.0
2009-10-08 14:53:00,2.8646,2.86567,2.86322,2.86416,6000000.0
2009-10-08 14:54:00,2.86561,2.86598,2.86184,2.86372,6500000.0
2009-10-08 14:55:00,2.86169,2.86323,2.85789,2.86135,6250000.0
2009-10-08 14:56:00,2.859,2.85964,2.85309,2.85309,12250000.0
2009-10-08 14:57:00,2.85901,2.85901,2.85206,2.85831,9000000.0
2009-10-08 14:58:00,2.8577,2.85906,2.85404,2.85906,6500000.0
2009-10-08 14:59:00,2.85722,2.85722,2.85205,2.85205,5500000.0
2009-10-08 15:00:00,2.85803,2.85803,2.85447,2.85585,9000000.0
2009-10-08 15:01:00,2.85706,2.85747,2.85259,2.85649,5250000.0
2009-10-08 15:02:00,2.85786,2.85863,2.85233,2.85782,6750000.0
2009-10-08 15:03:00,2.85702,2.85902,2.85442,2.8548,7750000.0
2009-10-08 15:04:00,2.85627,2.85749,2.85368,2.85691,7500000.0
2009-10-08 15:05:00,2.85583,2.85748,2.85207,2.85295,11500000.0
2009-10-08 15:06:00,2.85763,2.85897,2.8535,2.85897,8010000.0
2009-10-08 15:07:00,2.85688,2.85884,2.85568,2.85884,8500000.0
2009-10-08 15:08:00,2.85815,2.86009,2.85557,2.85808,6250000.0
2009-10-08 15:09:00,2.86021,2.86097,2.85774,2.85795,5500000.0
2009-10-08 15:10:00,2.86186,2.86199,2.8552,2.85837,8750000.0
2009-10-08 15:11:00,2.86129,2.86213,2.85971,2.86196,8250000.0
2009-10-08 15:12:00,2.86065,2.86334,2.85598,2.86334,9750000.0
2009-10-08 15:13:00,2.86395,2.86432,2.86119,2.86432,7130000.0
2009-10-08 15:14:00,2.86205,2.86569,2.86168,2.86451,5250000.0
2009-10-08 15:15:00,2.86084,2.86578,2.86084,2.86578,5880000.0
2009-10-08 15:16:00,2.86378,2.86487,2.8623,2.8633,8000000.0
2009-10-08 15:17:00,2.8665,2.86682,2.86106,2.86682,7380000.0
2009-10-08 15:18:00,2.8671,2.87105,2.86271,2.8704,7880000.0
2009-10-08 15:19:00,2.86734,2.87138,2.86543,2.86543,7750000.0
2009-10-08 15:20:00,2.868,2.87155,2.868,2.87155,13000000.0
2009-10-08 15:21:00,2.87009,2.87312,2.86824,2.87312,5250000.0
2009-10-08 15:22:00,2.86841,2.87245,2.86785,2.8695,7250000.0
2009-10-08 15:23:00,2.86889,2.8708,2.86749,2.86749,5880000.0
2009-10-08 15:24:00,2.86709,2.87117,2.86686,2.87001,8500000.0
2009-10-08 15:25:00,2.86864,2.86983,2.8635,2.86732,6630000.0
2009-10-08 15:26:00,2.86772,2.869,2.86558,2.86639,11000000.0
2009-10-08 15:27:00,2.87071,2.87172,2.86742,2.86743,9750000.0
2009-10-08 15:28:00,2.86784,2.87208,2.86784,2.87152,7000000.0
2009-10-08 15:29:00,2.87001,2.8756,2.87001,2.87243,8500000.0
2009-10-08 15:30:00,2.87628,2.87628,2.86893,2.87421,6500000.0
2009-10-08 15:31:00,2.8704,2.87541,2.86917,2.87541,9250000.0
2009-10-08 15:32:00,2.87522,2.87563,2.86823,2.87253,9380000.0
2009-10-08 15:33:00,2.875,2.87798,2.8712,2.87771,5380000.0
2009-10-08 15:34:00,2.87661,2.87934,2.87544,2.87934,10380000.0
2009-10-08 15:35:00,2.87363,2.87878,2.87279,2.87572,7250000.0
2009-10-08 15:36:00,2.87873,2.87932,2.87473,2.87856,14880000.0
2009-10-08 15:37:00,2.8736,2.87814,2.8736,2.87774,8880000.0
2009-10-08 15:38:00,2.87193,2.87836,2.87193,2.8777,8500000.0
2009-10-08 15:39:00,2.87498,2.87801,2.87107,2.87666,9750000.0
2009-10-08 15:40:00,2.87608,2.87799,2.87274,2.87799,10130000.0
2009-10-08 15:41:00,2.87905,2.88116,2.87443,2.88116,8750000.0
2009-10-08 15:42:00,2.87782,2.88014,2.8735,2.87643,10500000.0
2009-10-08 15:43:00,2.87822,2.87916,2.8752,2.87832,8880000.0
2009-10-08 15:44:00,2.87316,2.87777,2.87288,2.87777,7500000.0
2009-10-08 15:45:00,2.87733,2.8783,2.87574,2.8783,7000000.0
2009-10-08 15:46:00,2.87529,2.87953,2.87453,2.87755,11500000.0
2009-10-08 15:47:00,2.87084,2.87726,2.87084,2.87317,11000000.0
2009-10-08 15:48:00,2.87809,2.87809,2.87172,2.87758,8500000.0
2009-10-08 15:49:00,2.87576,2.87776,2.87247,2.87776,6750000.0
2009-10-08 15:50:00,2.87474,2.88012,2.87474,2.87962,8250000.0
2009-10-08 15:51:00,2.87912,2.88108,2.87853,2.87922,6750000.0
2009-10-08 15:52:00,2.8777,2.88274,2.8777,2.87992,6000000.0
2009-10-08 15:53:00,2.88332,2.88376,2.88164,2.88376,5500000.0
2009-10-08 15:54:00,2.87905,2.8846,2.87905,2.8825,5500000.0
2009-10-08 15:55:00,2.8804,2.8842,2.87983,2.87986,9500000.0
2009-10-08 15:56:00,2.88323,2.88323,2.8773,2.88236,5250000.0
2009-10-08 15:57:00,2.88012,2.88272,2.87877,2.87966,8750000.0
2009-10-08 15:58:00,2.88235,2.88272,2.87831,2.88191,12000000.0
2009-10-08 15:59:00,2.88237,2.88237,2.87945,2.88103,6000000.0
2009-10-08 16:00:00,2.8825,2.8825,2.87881,2.88161,6750000.0
2009-10-08 16:01:00,2.88193,2.88244,2.87404,2.87903,8750000.0
2009-10-08 16:02:00,2.88132,2.88294,2.87969,2.88294,5750000.0
2009-10-08 16:03:00,2.88389,2.88389,2.87911,2.88095,11380000.0
2009-10-08 16:04:00,2.88146,2.88515,2.88111,2.88111,12500000.0
2009-10-08 16:05:00,2.87995,2.88499,2.87995,2.88499,7250000.0
2009-10-08 16:06:00,2.88364,2.88494,2.88048,2.88479,8880000.0
2009-10-08 16:07:00,2.88177,2.88465,2.88134,2.88258,12000000.0
2009-10-08 16:08:00,2.88619,2.88619,2.88044,2.88446,9500000.0
2009-10-08 16:09:00,2.88366,2.88398,2.88015,2.88118,10000000.0
2009-10-08 16:10:00,2.88126,2.88543,2.87908,2.88158,13000000.0
2009-10-08 16:11:00,2.88516,2.88516,2.88335,2.8835,5500000.0
2009-10-08 16:12:00,2.8816,2.88592,2.8816,2.88281,7380000.0
2009-10-08 16:13:00,2.88591,2.88591,2.8816,2.8816,8130000.0
2009-10-08 16:14:00,2.88189,2.88333,2.87792,2.88135,7750000.0
2009-10-08 16:15:00,2.88241,2.88327,2.88039,2.88327,6500000.0
2009-10-08 16:16:00,2.87851,2.88258,2.8771,2.88258,5250000.0
2009-10-08 16:17:00,2.88289,2.88289,2.87903,2.88158,9000000.0
2009-10-08 16:18:00,2.88154,2.88203,2.87678,2.87987,8750000.0
2009-10-08 16:19:00,2.87916,2.88047,2.87761,2.87761,5750000.0
2009-10-08 16:20:00,2.87868,2.88157,2.87868,2.87885,6130000.0
2009-10-08 16:21:00,2.88084,2.88277,2.87859,2.88277,11250000.0
2009-10-08 16:22:00,2.87833,2.8818,2.87833,2.88112,9250000.0
2009-10-08 16:23:00,2.88113,2.88131,2.87775,2.87968,7750000.0
2009-10-08 16:24:00,2.87716,2.87837,2.87434,2.87814,5380000.0
2009-10-08 16:25:00,2.87881,2.87881,2.87236,2.873,13000000.0
2009-10-08 16:26:00,2.87379,2.87501,2.87049,2.87452,11750000.0
2009-10-08 16:27:00,2.87454,2.87539,2.87031,2.87031,8500000.0
2009-10-08 16:28:00,2.8731,2.87508,2.8701,2.87505,9380000.0
2009-10-08 16:29:00,2.87286,2.87445,2.86949,2.87445,10750000.0
2009-10-08 16:30:00,2.87216,2.87606,2.87174,2.8738,10880000.0
2009-10-08 16:31:00,2.87491,2.87538,2.87194,2.87433,8250000.0
2009-10-08 16:32:00,2.87444,2.87444,2.87067,2.87355,8500000.0
2009-10-08 16:33:00,2.87344,2.87344,2.87012,2.87012,7500000.0
2009-10-08 16:34:00,2.87044,2.87275,2.86697,2.87244,6000000.0
2009-10-08 16:35:00,2.87355,2.87355,2.86853,2.87013,11130000.0
2009-10-08 16:36:00,2.86617,2.869,2.86561,2.86619,9250000.0
2009-10-08 16:37:00,2.86543,2.86936,2.86115,2.86936,8250000.0
2009-10-08 16:38:00,2.86821,2.8702,2.86518,2.8702,5880000.0
2009-10-08 16:39:00,2.86969,2.86969,2.86589,2.8683,7750000.0
2009-10-08 16:40:00,2.86525,2.86812,2.86181,2.86181,7750000.0
2009-10-08 16:41:00,2.86735,2.86829,2.86572,2.86577,7380000.0
2009-10-08 16:42:00,2.86702,2.86827,2.86392,2.86501,9750000.0
2009-10-08 16:43:00,2.86759,2.86964,2.86391,2.86743,14500000.0
2009-10-08 16:44:00,2.86719,2.87033,2.86719,2.87033,10750000.0
2009-10-08 16:45:00,2.87059,2.87059,2.86631,2.86829,16380000.0
2009-10-08 16:46:00,2.87017,2.87116,2.86706,2.87085,8000000.0
2009-10-08 16:47:00,2.86586,2.87017,2.86504,2.87017,12500000.0
2009-10-08 16:48:00,2.86496,2.87051,2.86496,2.86801,9000000.0
2009-10-08 16:49:00,2.86747,2.87051,2.86663,2.87047,5750000.0
2009-10-08 16:50:00,2.86685,2.87107,2.86495,2.86878,6250000.0
2009-10-08 16:51:00,2.86635,2.87093,2.86635,2.87093,7500000.0
2009-10-08 16:52:00,2.86952,2.87131,2.86635,2.871,8250000.0
2009-10-08 16:53:00,2.8675,2.87081,2.8675,2.87081,8750000.0
2009-10-08 16:54:00,2.86756,2.86949,2.86749,2.86753,5250000.0
2009-10-08 16:55:00,2.86764,2.86974,2.86716,2.86926,8000000.0
2009-10-08 16:56:00,2.86462,2.86961,2.86462,2.86961,10500000.0
2009-10-08 16:57:00,2.8672,2.86868,2.86556,2.86828,7880000.0
2009-10-08 16:58:00,2.86867,2.86867,2.86331,2.86641,10250000.0
2009-10-08 16:59:00,2.86415,2.86752,2.86413,2.86752,8130000.0
2009-10-08 17:00:00,2.86348,2.86719,2.86348,2.86719,12250000.0
2009-10-08 17:01:00,2.8649,2.8675,2.86244,2.86244,6250000.0
2009-10-08 17:02:00,2.86276,2.86645,2.86154,2.86431,7750000.0
2009-10-08 17:03:00,2.86659,2.86669,2.8606,2.86597,9260000.0
2009-10-08 17:04:00,2.8667,2.86769,2.86512,2.86769,7250000.0
2009-10-08 17:05:00,2.86168,2.86804,2.86168,2.86804,8880000.0
2009-10-08 17:06:00,2.86841,2.86864,2.8646,2.86581,5750000.0
2009-10-08 17:07:00,2.86736,2.86736,2.86358,2.86364,10750000.0
2009-10-08 17:08:00,2.86362,2.86806,2.86362,2.86385,8500000.0
2009-10-08 17:09:00,2.86414,2.86667,2.86259,2.86259,10500000.0
2009-10-08 17:10:00,2.86625,2.86625,2.85984,2.86385,5880000.0
2009-10-08 17:11:00,2.86393,2.865,2.86155,2.86435,10750000.0
2009-10-08 17:12:00,2.864,2.867,2.86333,2.86619,12380000.0
2009-10-08 17:13:00,2.86657,2.86657,2.86126,2.86607,6000000.0
2009-10-08 17:14:00,2.86491,2.86727,2.86254,2.86254,8250000.0
2009-10-08 17:15:00,2.86777,2.86777,2.86256,2.86477,8000000.0
2009-10-08 17:16:00,2.86731,2.86734,2.86163,2.86419,7500000.0
2009-10-08 17:17:00,2.86403,2.86656,2.86403,2.86635,5750000.0
2009-10-08 17:18:00,2.86246,2.86796,2.86246,2.86414,7130000.0
2009-10-08 17:19:00,2.8607,2.86631,2.8607,2.86589,6000000.0
2009-10-08 17:20:00,2.86371,2.86678,2.86205,2.86205,8380000.0
2009-10-08 17:21:00,2.86662,2.86692,2.86326,2.86326,6500000.0
2009-10-08 17:22:00,2.86202,2.86412,2.86015,2.86306,7250000.0
2009-10-08 17:23:00,2.86396,2.86486,2.85673,2.86166,8750000.0
2009-10-08 17:24:00,2.86411,2.86439,2.85859,2.86259,6500000.0
2009-10-08 17:25:00,2.86726,2.87149,2.86318,2.86549,6250000.0
2009-10-08 17:26:00,2.8655,2.8655,2.86323,2.86546,10000000.0
2009-10-08 17:27:00,2.86577,2.86577,2.85785,2.86511,12750000.0
2009-10-08 17:28:00,2.86459,2.86614,2.86157,2.86516,8500000.0
2009-10-08 17:29:00,2.86302,2.86541,2.8622,2.8622,11380000.0
2009-10-08 17:30:00,2.86575,2.86575,2.86228,2.86242,6250000.0
2009-10-08 17:31:00,2.86503,2.86514,2.85904,2.86163,9500000.0
2009-10-08 17:32:00,2.86,2.86381,2.85861,2.8636,7750000.0
2009-10-08 17:33:00,2.86068,2.8633,2.86023,2.86023,6500000.0
2009-10-08 17:34:00,2.86215,2.86366,2.8607,2.86355,6250000.0
2009-10-08 17:35:00,2.86001,2.86406,2.85977,2.86297,8500000.0
2009-10-08 17:36:00,2.86465,2.865,2.86248,2.86248,8500000.0
2009-10-08 17:37:00,2.86177,2.86554,2.85758,2.86268,8250000.0
2009-10-08 17:38:00,2.86614,2.86614,2.8631,2.86603,8250000.0
2009-10-08 17:39:00,2.86579,2.8667,2.86338,2.8667,8000000.0
2009-10-08 17:40:00,2.86433,2.86561,2.86372,2.86553,9260000.0
2009-10-08 17:41:00,2.86111,2.86528,2.85852,2.85852,6500000.0
2009-10-08 17:42:00,2.86561,2.86618,2.85995,2.86434,7250000.0
2009-10-08 17:43:00,2.8642,2.8662,2.85869,2.8662,8750000.0
2009-10-08 17:44:00,2.86492,2.86624,2.86333,2.86333,8750000.0
2009-10-08 17:45:00,2.86277,2.86718,2.86277,2.86626,6750000.0
2009-10-08 17:46:00,2.86529,2.86529,2.86018,2.86508,8500000.0
2009-10-08 17:47:00,2.86125,2.87341,2.86125,2.86394,7750000.0
2009-10-08 17:48:00,2.86198,2.86452,2.85832,2.85832,9500000.0
2009-10-08 17:49:00,2.86335,2.86438,2.86008,2.86008,7000000.0
2009-10-08 17:50:00,2.86347,2.86573,2.85972,2.86573,9250000.0
2009-10-08 17:51:00,2.86655,2.86661,2.86171,2.86301,10630000.0
2009-10-08 17:52:00,2.86595,2.86595,2.86177,2.86177,10750000.0
2009-10-08 17:53:00,2.86095,2.86446,2.86095,2.86434,8130000.0
2009-10-08 17:54:00,2.86602,2.86615,2.86273,2.86612,6250000.0
2009-10-08 17:55:00,2.86323,2.86712,2.86323,2.86476,8750000.0
2009-10-08 17:56:00,2.86564,2.86629,2.86144,2.86351,9750000.0
2009-10-08 17:57:00,2.86699,2.86791,2.86192,2.86462,10750000.0
2009-10-08 17:58:00,2.8636,2.86756,2.8636,2.86756,7750000.0
2009-10-08 17:59:00,2.86643,2.86662,2.86106,2.86106,8750000.0
2009-10-08 18:00:00,2.86514,2.86679,2.86514,2.86679,7000000.0
2009-10-08 18:01:00,2.86498,2.86805,2.86267,2.86793,11750000.0
2009-10-08 18:02:00,2.86675,2.86782,2.86468,2.86759,7750000.0
2009-10-08 18:03:00,2.86641,2.86811,2.86538,2.86746,8500000.0
2009-10-08 18:04:00,2.86645,2.86645,2.86355,2.86375,7750000.0
2009-10-08 18:05:00,2.86749,2.86771,2.86246,2.86696,9000000.0
2009-10-08 18:06:00,2.86273,2.86677,2.86216,2.86677,7380000.0
2009-10-08 18:07:00,2.86719,2.86763,2.86468,2.86619,5500000.0
2009-10-08 18:08:00,2.86309,2.86732,2.86246,2.86698,7130000.0
2009-10-08 18:09:00,2.86646,2.86681,2.86428,2.86679,12000000.0
2009-10-08 18:10:00,2.86562,2.86727,2.86478,2.86619,5750000.0
2009-10-08 18:11:00,2.86609,2.86661,2.86553,2.86648,11000000.0
2009-10-08 18:12:00,2.86615,2.86748,2.86232,2.86657,5750000.0
2009-10-08 18:13:00,2.86523,2.86796,2.86395,2.86686,9500000.0
2009-10-08 18:14:00,2.8663,2.86792,2.86401,2.86554,9000000.0
2009-10-08 18:15:00,2.8656,2.86614,2.86139,2.86461,8630000.0
2009-10-08 18:16:00,2.86594,2.86741,2.862,2.862,8750000.0
2009-10-08 18:17:00,2.86391,2.86472,2.8622,2.8622,5880000.0
2009-10-08 18:18:00,2.86839,2.86841,2.86343,2.86557,8630000.0
2009-10-08 18:19:00,2.86624,2.86672,2.86082,2.86574,9130000.0
2009-10-08 18:20:00,2.86429,2.86596,2.86324,2.86596,5250000.0
2009-10-08 18:21:00,2.86377,2.86521,2.86214,2.86433,5500000.0
2009-10-08 18:22:00,2.86459,2.86611,2.85988,2.86289,9250000.0
2009-10-08 18:23:00,2.86507,2.86525,2.86036,2.86086,11380000.0
2009-10-08 18:24:00,2.86291,2.86314,2.86032,2.86314,10000000.0
2009-10-08 18:25:00,2.86366,2.86366,2.85961,2.86177,9750000.0
2009-10-08 18:26:00,2.85914,2.86147,2.85914,2.86015,8500000.0
2009-10-08 18:27:00,2.86226,2.86226,2.8573,2.85841,8750000.0
2009-10-08 18:28:00,2.86166,2.86166,2.85718,2.86113,9880000.0
2009-10-08 18:29:00,2.86144,2.86176,2.85888,2.85898,6250000.0
2009-10-08 18:30:00,2.86076,2.8614,2.85692,2.85692,11010000.0
2009-10-08 18:31:00,2.85951,2.86,2.8579,2.8579,7000000.0
2009-10-08 18:32:00,2.85758,2.8593,2.85517,2.85676,8880000.0
2009-10-08 18:33:00,2.85764,2.86017,2.85604,2.86017,6880000.0
2009-10-08 18:34:00,2.86004,2.86029,2.85403,2.85982,9000000.0
2009-10-08 18:35:00,2.85903,2.86044,2.85752,2.85752,8750000.0
2009-10-08 18:36:00,2.85756,2.85756,2.85504,2.85713,7000000.0
2009-10-08 18:37:00,2.85841,2.85841,2.85482,2.85628,7500000.0
2009-10-08 18:38:00,2.85626,2.8586,2.85508,2.85508,7750000.0
2009-10-08 18:39:00,2.85684,2.85885,2.85266,2.85266,6250000.0
2009-10-08 18:40:00,2.85995,2.86009,2.85483,2.85748,6500000.0
2009-10-08 18:41:00,2.85988,2.85988,2.85636,2.85636,10000000.0
2009-10-08 18:42:00,2.85919,2.85919,2.8544,2.85802,8630000.0
2009-10-08 18:43:00,2.85895,2.85983,2.85565,2.85983,7750000.0
2009-10-08 18:44:00,2.85776,2.85957,2.85529,2.85644,8000000.0
2009-10-08 18:45:00,2.85813,2.85839,2.85357,2.85839,6750000.0
2009-10-08 18:46:00,2.85831,2.85831,2.85167,2.85771,9500000.0
2009-10-08 18:47:00,2.8571,2.85803,2.8545,2.85696,7000000.0
2009-10-08 18:48:00,2.85885,2.85887,2.85578,2.85778,6250000.0
2009-10-08 18:49:00,2.85848,2.85886,2.85429,2.85597,5250000.0
2009-10-08 18:50:00,2.85831,2.86,2.8569,2.85917,7250000.0
2009-10-08 18:51:00,2.85634,2.85783,2.85479,2.85549,5750000.0
2009-10-08 18:52:00,2.85687,2.85833,2.85488,2.85713,7750000.0
2009-10-08 18:53:00,2.8584,2.85893,2.85359,2.85893,10750000.0
2009-10-08 18:54:00,2.8586,2.85869,2.85237,2.85237,10000000.0
2009-10-08 18:55:00,2.85643,2.85875,2.85623,2.85807,6250000.0
2009-10-08 18:56:00,2.85878,2.85903,2.85531,2.85903,7500000.0
2009-10-08 18:57:00,2.85769,2.85909,2.8559,2.85909,7250000.0
2009-10-08 18:58:00,2.85731,2.85908,2.85504,2.85856,8130000.0
2009-10-08 18:59:00,2.85718,2.86034,2.857,2.857,6250000.0
2009-10-08 19:00:00,2.85884,2.85977,2.85777,2.85803,8630000.0
2009-10-08 19:01:00,2.85684,2.85956,2.85594,2.85675,7750000.0
2009-10-08 19:02:00,2.85974,2.86024,2.85591,2.85878,7750000.0
2009-10-08 19:03:00,2.85764,2.85939,2.85381,2.85381,5750000.0
2009-10-08 19:04:00,2.85778,2.85849,2.85448,2.85607,8500000.0
2009-10-08 19:05:00,2.85513,2.85862,2.85513,2.85782,6250000.0
2009-10-08 19:06:00,2.85676,2.85676,2.85207,2.85615,9130000.0
2009-10-08 19:07:00,2.8578,2.85855,2.85588,2.85855,9750000.0
2009-10-08 19:08:00,2.85943,2.85943,2.85687,2.85872,10750000.0
2009-10-08 19:09:00,2.85977,2.86007,2.85656,2.85656,12000000.0
2009-10-08 19:10:00,2.85999,2.85999,2.85447,2.85982,6500000.0
2009-10-08 19:11:00,2.85572,2.86078,2.85572,2.86078,5500000.0
2009-10-08 19:12:00,2.85822,2.85925,2.85516,2.85925,8000000.0
2009-10-08 19:13:00,2.86042,2.86076,2.85428,2.85907,8500000.0
2009-10-08 19:14:00,2.85976,2.86004,2.85575,2.85926,7500000.0
2009-10-08 19:15:00,2.86048,2.8606,2.85711,2.86058,8250000.0
2009-10-08 19:16:00,2.86081,2.86162,2.85626,2.85752,11000000.0
2009-10-08 19:17:00,2.8572,2.86171,2.8572,2.86041,6000000.0
2009-10-08 19:18:00,2.86038,2.86124,2.85877,2.85877,7000000.0
2009-10-08 19:19:00,2.85774,2.86045,2.85695,2.85979,9130000.0
2009-10-08 19:20:00,2.86071,2.86103,2.85921,2.86055,9000000.0
2009-10-08 19:21:00,2.86097,2.86168,2.85853,2.85853,5250000.0
2009-10-08 19:22:00,2.85835,2.86131,2.85835,2.86131,7750000.0
2009-10-08 19:23:00,2.86223,2.86261,2.85679,2.86114,6750000.0
2009-10-08 19:24:00,2.86003,2.86135,2.85481,2.86127,6250000.0
2009-10-08 19:25:00,2.86078,2.8611,2.8562,2.86109,7000000.0
2009-10-08 19:26:00,2.85607,2.8611,2.85607,2.86047,6010000.0
2009-10-08 19:27:00,2.86128,2.86199,2.85883,2.85883,5250000.0
2009-10-08 19:28:00,2.86043,2.86109,2.85928,2.85928,6500000.0
2009-10-08 19:29:00,2.8557,2.86066,2.8557,2.86066,9130000.0
2009-10-08 19:30:00,2.85703,2.86178,2.85597,2.86065,9750000.0
2009-10-08 19:31:00,2.8595,2.86147,2.85892,2.86147,8500000.0
2009-10-08 19:32:00,2.86146,2.8625,2.85832,2.8625,7000000.0
2009-10-08 19:33:00,2.86037,2.86347,2.86015,2.86124,6750000.0
2009-10-08 19:34:00,2.8629,2.86311,2.86063,2.8613,10250000.0
2009-10-08 19:35:00,2.85918,2.86265,2.85918,2.86265,12000000.0
2009-10-08 19:36:00,2.8622,2.86346,2.86081,2.86346,8000000.0
2009-10-08 19:37:00,2.85928,2.86489,2.85928,2.86357,9250000.0
2009-10-08 19:38:00,2.86069,2.86446,2.85945,2.86362,7000000.0
2009-10-08 19:39:00,2.85808,2.86423,2.85808,2.86417,8750000.0
2009-10-08 19:40:00,2.86232,2.8648,2.862,2.86254,7130000.0
2009-10-08 19:41:00,2.86055,2.86518,2.86055,2.86113,8500000.0
2009-10-08 19:42:00,2.86124,2.86476,2.86124,2.86315,8250000.0
2009-10-08 19:43:00,2.86092,2.86279,2.86092,2.86279,8500000.0
2009-10-08 19:44:00,2.86097,2.86204,2.85803,2.86179,7000000.0
2009-10-08 19:45:00,2.85946,2.86081,2.85763,2.85763,6000000.0
2009-10-08 19:46:00,2.85907,2.86208,2.8583,2.86112,8630000.0
2009-10-08 19:47:00,2.85811,2.86162,2.85758,2.86162,5500000.0
2009-10-08 19:48:00,2.85654,2.85909,2.85654,2.8574,7000000.0
2009-10-08 19:49:00,2.86035,2.86035,2.8531,2.85742,9250000.0
2009-10-08 19:50:00,2.85898,2.85984,2.85847,2.8597,6250000.0
2009-10-08 19:51:00,2.85762,2.86,2.85576,2.85978,7500000.0
2009-10-08 19:52:00,2.85744,2.85946,2.85296,2.85296,12750000.0
2009-10-08 19:53:00,2.85649,2.85911,2.85467,2.85667,8250000.0
2009-10-08 19:54:00,2.85873,2.86072,2.8578,2.8578,7500000.0
2009-10-08 19:55:00,2.85663,2.85974,2.85564,2.85733,11380000.0
2009-10-08 19:56:00,2.85996,2.86104,2.85718,2.86053,8750000.0
2009-10-08 19:57:00,2.8587,2.85923,2.85645,2.85893,8250000.0
2009-10-08 19:58:00,2.85883,2.85939,2.85627,2.85936,8750000.0
2009-10-08 19:59:00,2.85772,2.85957,2.85426,2.85719,7250000.0
2009-10-08 20:00:00,2.8591,2.85937,2.85713,2.85713,10000000.0
2009-10-08 20:01:00,2.8597,2.85972,2.85648,2.85968,6250000.0
2009-10-08 20:02:00,2.85743,2.85968,2.85585,2.85968,6380000.0
2009-10-08 20:03:00,2.85743,2.85998,2.85628,2.85978,8500000.0
2009-10-08 20:04:00,2.85676,2.86034,2.8567,2.86034,6000000.0
2009-10-08 20:05:00,2.85977,2.8601,2.85731,2.8601,5500000.0
2009-10-08 20:06:00,2.86011,2.86028,2.85668,2.85988,10250000.0
2009-10-08 20:07:00,2.85841,2.86045,2.85531,2.85975,5250000.0
2009-10-08 20:08:00,2.85958,2.86131,2.85737,2.85923,5250000.0
2009-10-08 20:09:00,2.85819,2.86024,2.85559,2.8585,7500000.0
2009-10-08 20:10:00,2.85648,2.86105,2.85326,2.85895,5750000.0
2009-10-08 20:11:00,2.85746,2.85941,2.85458,2.85941,8750000.0
2009-10-08 20:12:00,2.85662,2.85969,2.85513,2.85885,6500000.0
2009-10-08 20:13:00,2.85751,2.8597,2.85738,2.85739,7500000.0
2009-10-08 20:14:00,2.86146,2.86146,2.85661,2.86097,8250000.0
2009-10-08 20:15:00,2.85641,2.85954,2.85537,2.85537,8630000.0
2009-10-08 20:16:00,2.85673,2.85924,2.85449,2.8567,9380000.0
2009-10-08 20:17:00,2.85672,2.85931,2.85598,2.85818,11130000.0
2009-10-08 20:18:00,2.85892,2.8595,2.85532,2.85922,6750000.0
2009-10-08 20:19:00,2.85753,2.85899,2.85515,2.85808,6130000.0
2009-10-08 20:20:00,2.85935,2.86037,2.85521,2.85521,9130000.0
2009-10-08 20:21:00,2.85934,2.86125,2.85603,2.85859,9250000.0
2009-10-08 20:22:00,2.85974,2.86154,2.85777,2.85777,12500000.0
2009-10-08 20:23:00,2.85896,2.85906,2.85393,2.85744,17250000.0
2009-10-08 20:24:00,2.85922,2.86031,2.85822,2.86031,8500000.0
2009-10-08 20:25:00,2.85814,2.86044,2.85814,2.85987,5500000.0
2009-10-08 20:26:00,2.8552,2.86061,2.85489,2.85769,9250000.0
2009-10-08 20:27:00,2.86106,2.8611,2.85676,2.8611,7250000.0
2009-10-08 20:28:00,2.85999,2.85999,2.85419,2.85673,7500000.0
2009-10-08 20:29:00,2.8588,2.85931,2.85721,2.85921,6500000.0
2009-10-08 20:30:00,2.85777,2.85951,2.85378,2.85689,8000000.0
2009-10-08 20:31:00,2.85705,2.86012,2.85622,2.85681,6750000.0
2009-10-08 20:32:00,2.86101,2.86101,2.85657,2.85894,10250000.0
2009-10-08 20:33:00,2.8591,2.86033,2.85834,2.86033,5500000.0
2009-10-08 20:34:00,2.85935,2.85935,2.85679,2.85695,7000000.0
2009-10-08 20:35:00,2.85884,2.86018,2.85463,2.86018,9750000.0
2009-10-08 20:36:00,2.85624,2.8605,2.85549,2.85822,6000000.0
2009-10-08 20:37:00,2.8592,2.85967,2.85744,2.85744,7000000.0
2009-10-08 20:38:00,2.8565,2.86031,2.85365,2.85596,11250000.0
2009-10-08 20:39:00,2.85866,2.85987,2.8564,2.85942,10500000.0
2009-10-08 20:40:00,2.85753,2.86119,2.85646,2.85743,7000000.0
2009-10-08 20:41:00,2.86019,2.86019,2.85486,2.8565,5500000.0
2009-10-08 20:42:00,2.85835,2.86064,2.85802,2.86057,6500000.0
2009-10-08 20:43:00,2.85404,2.85978,2.85404,2.85978,5880000.0
2009-10-08 20:44:00,2.86033,2.86033,2.85519,2.85955,8250000.0
2009-10-08 20:45:00,2.85995,2.85995,2.85608,2.85674,9880000.0
2009-10-08 20:46:00,2.86027,2.86027,2.85625,2.85625,9000000.0
2009-10-08 20:47:00,2.8544,2.86036,2.8544,2.86036,6000000.0
2009-10-08 20:48:00,2.85736,2.85968,2.85463,2.85463,9750000.0
2009-10-08 20:49:00,2.85563,2.85974,2.85563,2.85973,13380000.0
2009-10-08 20:50:00,2.85812,2.86001,2.8567,2.8567,8250000.0
2009-10-08 20:51:00,2.85852,2.86056,2.8564,2.86056,11130000.0
2009-10-08 20:52:00,2.85726,2.861,2.85726,2.86058,8500000.0
2009-10-08 20:53:00,2.85727,2.86095,2.85476,2.86017,8630000.0
2009-10-08 20:54:00,2.85652,2.86055,2.85652,2.85772,6000000.0
2009-10-08 20:55:00,2.85539,2.85983,2.85418,2.85767,8500000.0
2009-10-08 20:56:00,2.86036,2.86036,2.85382,2.85832,5500000.0
2009-10-08 20:57:00,2.8583,2.8618,2.8583,2.86076,10000000.0
2009-10-08 20:58:00,2.86262,2.86262,2.85609,2.85644,7500000.0
2009-10-08 20:59:00,2.8594,2.86228,2.8594,2.86176,8500000.0
2009-10-08 21:00:00,2.86152,2.86276,2.8585,2.8585,5500000.0
2009-10-08 21:01:00,2.86176,2.86202,2.85923,2.85923,5250000.0
2009-10-08 21:02:00,2.8616,2.86265,2.85889,2.8608,16250000.0
2009-10-08 21:03:00,2.85866,2.86192,2.85578,2.8597,6000000.0
2009-10-08 21:04:00,2.86267,2.86332,2.85787,2.86217,12750000.0
2009-10-08 21:05:00,2.86326,2.86326,2.8609,2.86245,9000000.0
2009-10-08 21:06:00,2.86221,2.86244,2.8573,2.8573,7380000.0
2009-10-08 21:07:00,2.85716,2.86117,2.85716,2.85917,11750000.0
2009-10-08 21:08:00,2.86095,2.86114,2.85548,2.85835,8380000.0
2009-10-08 21:09:00,2.86083,2.86083,2.85863,2.85995,6500000.0
2009-10-08 21:10:00,2.86037,2.86069,2.85389,2.85862,8250000.0
2009-10-08 21:11:00,2.86031,2.86106,2.85595,2.86106,7750000.0
2009-10-08 21:12:00,2.85774,2.86062,2.85774,2.86012,7750000.0
2009-10-08 21:13:00,2.85723,2.86146,2.85567,2.85567,5250000.0
2009-10-08 21:14:00,2.86006,2.86078,2.85613,2.86001,12250000.0
2009-10-08 21:15:00,2.86061,2.86093,2.85464,2.85464,5750000.0
2009-10-08 21:16:00,2.85973,2.85973,2.85514,2.85941,6750000.0
2009-10-08 21:17:00,2.85736,2.85876,2.85589,2.85876,6500000.0
2009-10-08 21:18:00,2.85934,2.85934,2.85483,2.85483,6500000.0
2009-10-08 21:19:00,2.85976,2.85976,2.85354,2.85899,10750000.0
2009-10-08 21:20:00,2.85917,2.86017,2.8562,2.85986,8500000.0
2009-10-08 21:21:00,2.85916,2.86016,2.85486,2.86016,7630000.0
2009-10-08 21:22:00,2.85894,2.85894,2.85552,2.85703,8000000.0
2009-10-08 21:23:00,2.85927,2.85954,2.85359,2.85882,7000000.0
2009-10-08 21:24:00,2.85895,2.85895,2.85465,2.85822,10750000.0
2009-10-08 21:25:00,2.85561,2.86189,2.85561,2.85884,7000000.0
2009-10-08 21:26:00,2.85822,2.85925,2.8566,2.85869,8750000.0
2009-10-08 21:27:00,2.8579,2.85896,2.8552,2.85668,6250000.0
2009-10-08 21:28:00,2.85841,2.86,2.8566,2.85924,10250000.0
2009-10-08 21:29:00,2.85876,2.85985,2.858,2.85985,8250000.0
2009-10-08 21:30:00,2.8605,2.8605,2.85727,2.85968,7750000.0
2009-10-08 21:31:00,2.85786,2.85979,2.85399,2.85399,9250000.0
2009-10-08 21:32:00,2.8594,2.86051,2.85369,2.85657,6500000.0
2009-10-08 21:33:00,2.85867,2.85991,2.8557,2.85989,8380000.0
2009-10-08 21:34:00,2.86033,2.86033,2.85637,2.85994,7750000.0
2009-10-08 21:35:00,2.86045,2.8614,2.85707,2.85755,6380000.0
2009-10-08 21:36:00,2.86198,2.86269,2.85946,2.85946,6250000.0
2009-10-08 21:37:00,2.8617,2.86288,2.85782,2.85902,8000000.0
2009-10-08 21:38:00,2.86156,2.86224,2.86028,2.86224,9250000.0
2009-10-08 21:39:00,2.86285,2.8631,2.85783,2.86207,5250000.0
2009-10-08 21:40:00,2.8594,2.86281,2.85929,2.86281,10250000.0
2009-10-08 21:41:00,2.86155,2.86266,2.85693,2.86266,18250000.0
2009-10-08 21:42:00,2.85969,2.86229,2.85654,2.86229,10750000.0
2009-10-08 21:43:00,2.86386,2.86386,2.85836,2.85836,6250000.0
2009-10-08 21:44:00,2.86224,2.86225,2.86075,2.86075,5750000.0
2009-10-08 21:45:00,2.86132,2.86217,2.85709,2.86005,7750000.0
2009-10-08 21:46:00,2.86024,2.86262,2.86024,2.86251,9380000.0
2009-10-08 21:47:00,2.86136,2.86263,2.85617,2.86263,7500000.0
2009-10-08 21:48:00,2.8618,2.86198,2.85967,2.85967,6250000.0
2009-10-08 21:49:00,2.86228,2.86228,2.85749,2.85853,10250000.0
2009-10-08 21:50:00,2.86508,2.86508,2.85682,2.86201,14000000.0
2009-10-08 21:51:00,2.85879,2.863,2.85586,2.8596,13250000.0
2009-10-08 21:52:00,2.85796,2.86202,2.85796,2.86198,7250000.0
2009-10-08 21:53:00,2.86324,2.86324,2.86043,2.86245,10880000.0
2009-10-08 21:54:00,2.86218,2.86269,2.85751,2.86185,12880000.0
2009-10-08 21:55:00,2.85986,2.86211,2.85951,2.86211,7250000.0
2009-10-08 21:56:00,2.86054,2.8626,2.85795,2.8626,8250000.0
2009-10-08 21:57:00,2.86181,2.86355,2.85906,2.86077,10500000.0
2009-10-08 21:58:00,2.86178,2.8628,2.85941,2.86098,10500000.0
2009-10-08 21:59:00,2.85767,2.86308,2.85767,2.85863,13000000.0
2009-10-08 22:00:00,2.86133,2.86374,2.85676,2.86252,13130000.0
2009-10-08 22:01:00,2.86262,2.86273,2.85918,2.85918,6630000.0
2009-10-08 22:02:00,2.86236,2.86339,2.85857,2.86339,15750000.0
2009-10-08 22:03:00,2.86336,2.86336,2.8582,2.86302,7000000.0
2009-10-08 22:04:00,2.85994,2.86194,2.85681,2.85681,14630000.0
2009-10-08 22:05:00,2.86227,2.86367,2.85898,2.86086,7630000.0
2009-10-08 22:06:00,2.86311,2.86311,2.8587,2.86127,12000000.0
2009-10-08 22:07:00,2.86295,2.86295,2.85953,2.86235,10000000.0
2009-10-08 22:08:00,2.86507,2.86508,2.86147,2.86273,22250000.0
2009-10-08 22:09:00,2.86122,2.86237,2.85857,2.8586,6880000.0
2009-10-08 22:10:00,2.8581,2.86367,2.8581,2.86345,13380000.0
2009-10-08 22:11:00,2.86287,2.86287,2.85804,2.86094,13630000.0
2009-10-08 22:12:00,2.86022,2.86314,2.85843,2.85892,14380000.0
2009-10-08 22:13:00,2.86021,2.86219,2.85828,2.86194,14000000.0
2009-10-08 22:14:00,2.86291,2.86291,2.85889,2.86049,9000000.0
2009-10-08 22:15:00,2.86035,2.86324,2.86035,2.86324,5000000.0
2009-10-08 22:16:00,2.86155,2.86381,2.85876,2.86324,8750000.0
2009-10-08 22:17:00,2.85754,2.86341,2.85754,2.85824,9000000.0
2009-10-08 22:18:00,2.85882,2.86324,2.85882,2.86324,7750000.0
2009-10-08 22:19:00,2.86133,2.86334,2.8598,2.86002,10750000.0
2009-10-08 22:20:00,2.86034,2.86348,2.85988,2.8634,8750000.0
2009-10-08 22:21:00,2.86071,2.86372,2.86071,2.86372,8250000.0
2009-10-08 22:22:00,2.85925,2.86434,2.85925,2.86355,5380000.0
2009-10-08 22:23:00,2.86064,2.86462,2.85944,2.86366,7630000.0
2009-10-08 22:24:00,2.86008,2.86452,2.86008,2.86263,7130000.0
2009-10-08 22:25:00,2.85908,2.86073,2.85772,2.86028,6750000.0
2009-10-08 22:26:00,2.86357,2.86538,2.86357,2.8647,11500000.0
2009-10-08 22:27:00,2.86221,2.86278,2.85881,2.86184,5500000.0
2009-10-08 22:28:00,2.8597,2.86224,2.8597,2.86024,8500000.0
2009-10-08 22:29:00,2.86169,2.86358,2.86034,2.86034,13380000.0
2009-10-08 22:30:00,2.86119,2.86269,2.85953,2.85953,7500000.0
2009-10-08 22:31:00,2.85971,2.86401,2.85945,2.86216,9750000.0
2009-10-08 22:32:00,2.86261,2.86261,2.8565,2.86253,6500000.0
2009-10-08 22:33:00,2.86379,2.86379,2.85776,2.86076,12000000.0
2009-10-08 22:34:00,2.86207,2.86282,2.86008,2.86282,5250000.0
2009-10-08 22:35:00,2.8618,2.8618,2.85628,2.85913,7500000.0
2009-10-08 22:36:00,2.85958,2.8622,2.85782,2.86125,13500000.0
2009-10-08 22:37:00,2.8598,2.86139,2.8598,2.86085,6250000.0
2009-10-08 22:38:00,2.85864,2.86225,2.85864,2.85989,11250000.0
2009-10-08 22:39:00,2.86163,2.86336,2.85747,2.86336,11500000.0
2009-10-08 22:40:00,2.85859,2.8621,2.85817,2.8616,8750000.0
2009-10-08 22:41:00,2.85879,2.86283,2.85603,2.8596,7380000.0
2009-10-08 22:42:00,2.86262,2.86262,2.85879,2.86112,7000000.0
2009-10-08 22:43:00,2.86213,2.86248,2.86058,2.86088,13250000.0
2009-10-08 22:44:00,2.86169,2.86252,2.85779,2.85916,9630000.0
2009-10-08 22:45:00,2.86157,2.86157,2.85871,2.86022,7250000.0
2009-10-08 22:46:00,2.85941,2.86103,2.85666,2.86012,8750000.0
2009-10-08 22:47:00,2.85999,2.85999,2.85536,2.85794,5750000.0
2009-10-08 22:48:00,2.85914,2.85956,2.85608,2.85608,8500000.0
2009-10-08 22:49:00,2.85982,2.86076,2.85655,2.85979,9750000.0
2009-10-08 22:50:00,2.86082,2.86087,2.85743,2.8606,8500000.0
2009-10-08 22:51:00,2.86084,2.86084,2.85804,2.85899,6000000.0
2009-10-08 22:52:00,2.86156,2.86156,2.85684,2.85684,5250000.0
2009-10-08 22:53:00,2.85999,2.86171,2.85698,2.86171,6380000.0
2009-10-08 22:54:00,2.85604,2.86019,2.85604,2.86019,8630000.0
2009-10-08 22:55:00,2.8602,2.86134,2.85603,2.85603,8750000.0
2009-10-08 22:56:00,2.85939,2.86186,2.85897,2.85897,8000000.0
2009-10-08 22:57:00,2.8623,2.8623,2.85895,2.86154,12500000.0
2009-10-08 22:58:00,2.86103,2.86205,2.85765,2.85879,11250000.0
2009-10-08 22:59:00,2.85947,2.86021,2.85791,2.85791,10250000.0
2009-10-08 23:00:00,2.85855,2.86181,2.85418,2.8583,7500000.0
2009-10-08 23:01:00,2.86023,2.86023,2.85696,2.85696,10500000.0
2009-10-08 23:02:00,2.85639,2.86067,2.85632,2.85883,7500000.0
2009-10-08 23:03:00,2.85793,2.86004,2.85531,2.85998,9380000.0
2009-10-08 23:04:00,2.86003,2.86003,2.85425,2.85899,6000000.0
2009-10-08 23:05:00,2.85992,2.86092,2.85562,2.85777,8500000.0
2009-10-08 23:06:00,2.86007,2.86007,2.85356,2.85515,5250000.0
2009-10-08 23:07:00,2.86014,2.86045,2.8543,2.8573,7130000.0
2009-10-08 23:08:00,2.85921,2.85992,2.85481,2.85992,8000000.0
2009-10-08 23:09:00,2.85488,2.85931,2.85241,2.85718,11250000.0
2009-10-08 23:10:00,2.85913,2.85968,2.85508,2.85508,6250000.0
2009-10-08 23:11:00,2.85946,2.85946,2.85693,2.8573,8750000.0
2009-10-08 23:12:00,2.85891,2.85955,2.85666,2.85955,8500000.0
2009-10-08 23:13:00,2.85958,2.85958,2.85635,2.85635,7500000.0
2009-10-08 23:14:00,2.8575,2.85957,2.85639,2.85957,7500000.0
2009-10-08 23:15:00,2.85995,2.85995,2.8558,2.85972,9750000.0
2009-10-08 23:16:00,2.85879,2.85995,2.85802,2.85995,7880000.0
2009-10-08 23:17:00,2.85762,2.86053,2.85762,2.86016,13000000.0
2009-10-08 23:18:00,2.86005,2.86049,2.8569,2.8569,6500000.0
2009-10-08 23:19:00,2.85975,2.86095,2.85757,2.86095,7750000.0
2009-10-08 23:20:00,2.85987,2.86086,2.85764,2.86,9750000.0
2009-10-08 23:21:00,2.85833,2.86107,2.85715,2.86061,6500000.0
2009-10-08 23:22:00,2.85959,2.86002,2.85849,2.86002,7750000.0
2009-10-08 23:23:00,2.86125,2.86125,2.85446,2.85798,10250000.0
2009-10-08 23:24:00,2.8561,2.86067,2.8561,2.86067,5500000.0
2009-10-08 23:25:00,2.85882,2.8611,2.85676,2.85676,6500000.0
2009-10-08 23:26:00,2.85797,2.86104,2.85699,2.86053,9500000.0
2009-10-08 23:27:00,2.8582,2.8599,2.8573,2.8599,9130000.0
2009-10-08 23:28:00,2.86191,2.86283,2.85835,2.86151,8750000.0
2009-10-08 23:30:00,2.85998,2.85998,2.85729,2.85818,10750000.0
2009-10-08 23:31:00,2.85984,2.8613,2.85697,2.86054,7500000.0
2009-10-08 23:32:00,2.86045,2.86082,2.8575,2.86082,8000000.0
2009-10-08 23:33:00,2.86088,2.86088,2.85712,2.86071,12000000.0
2009-10-08 23:35:00,2.86053,2.8618,2.85802,2.8618,7000000.0
2009-10-08 23:36:00,2.85913,2.85927,2.85497,2.85733,8750000.0
2009-10-08 23:37:00,2.85939,2.86071,2.8573,2.8573,8500000.0
2009-10-08 23:38:00,2.85927,2.86329,2.85849,2.86157,7750000.0
2009-10-08 23:39:00,2.85925,2.86064,2.85622,2.85987,6750000.0
2009-10-08 23:40:00,2.85688,2.86067,2.85659,2.85973,10250000.0
2009-10-08 23:41:00,2.8584,2.86054,2.85742,2.86054,8500000.0
2009-10-08 23:42:00,2.8574,2.86198,2.8574,2.86198,12000000.0
2009-10-08 23:43:00,2.85938,2.85952,2.85789,2.85952,5500000.0
2009-10-08 23:44:00,2.8563,2.86058,2.8563,2.85763,6500000.0
2009-10-08 23:45:00,2.86048,2.86048,2.85536,2.85992,8130000.0
2009-10-08 23:47:00,2.85854,2.86096,2.85691,2.85691,8000000.0
2009-10-08 23:48:00,2.85964,2.86041,2.85694,2.85744,11130000.0
2009-10-08 23:49:00,2.86005,2.86021,2.85691,2.85945,6250000.0
2009-10-08 23:51:00,2.86133,2.8616,2.85795,2.85795,8130000.0
2009-10-08 23:54:00,2.85767,2.8603,2.85485,2.85806,6750000.0
2009-10-08 23:55:00,2.85993,2.85993,2.85531,2.85927,6000000.0
2009-10-08 23:56:00,2.85892,2.85962,2.85394,2.85662,8750000.0
2009-10-08 23:57:00,2.85539,2.86133,2.85539,2.85861,9000000.0
2009-10-08 23:58:00,2.85988,2.86092,2.85779,2.86092,9500000.0
2009-10-08 23:59:00,2.85949,2.85951,2.85471,2.85686,9500000.0
2009-10-09 00:00:00,2.85621,2.86051,2.85621,2.85973,11000000.0
2009-10-09 00:01:00,2.85947,2.85947,2.85662,2.85865,10250000.0
2009-10-09 00:02:00,2.85563,2.85949,2.85563,2.85918,6750000.0
2009-10-09 00:03:00,2.85884,2.86009,2.85774,2.85774,14750000.0
2009-10-09 00:04:00,2.85796,2.86023,2.85796,2.85829,8000000.0
2009-10-09 00:05:00,2.86128,2.86128,2.85564,2.85913,12250000.0
2009-10-09 00:06:00,2.85721,2.86153,2.85721,2.86067,8750000.0
2009-10-09 00:07:00,2.86135,2.86135,2.85717,2.86098,7880000.0
2009-10-09 00:08:00,2.85839,2.86099,2.85745,2.8603,6250000.0
2009-10-09 00:09:00,2.86026,2.86067,2.85874,2.86067,6750000.0
2009-10-09 00:10:00,2.86115,2.862,2.85988,2.86182,7250000.0
2009-10-09 00:11:00,2.85772,2.86048,2.85478,2.85883,11130000.0
2009-10-09 00:12:00,2.8617,2.8617,2.85869,2.86047,10500000.0
2009-10-09 00:13:00,2.85978,2.86055,2.85779,2.86055,8500000.0
2009-10-09 00:14:00,2.86002,2.86002,2.85641,2.85763,17250000.0
2009-10-09 00:15:00,2.86025,2.86025,2.85656,2.85917,5500000.0
2009-10-09 00:17:00,2.86043,2.8609,2.85761,2.8609,10250000.0
2009-10-09 00:18:00,2.85759,2.85972,2.85464,2.85972,7250000.0
2009-10-09 00:19:00,2.85927,2.85941,2.85731,2.8576,7880000.0
2009-10-09 00:20:00,2.85952,2.86119,2.85599,2.86066,13380000.0
2009-10-09 00:21:00,2.85429,2.86054,2.85429,2.86021,5500000.0
2009-10-09 00:22:00,2.85797,2.86075,2.85797,2.85913,5500000.0
2009-10-09 00:23:00,2.85595,2.86201,2.85595,2.86106,9130000.0
2009-10-09 00:24:00,2.85915,2.86062,2.85656,2.86014,7250000.0
2009-10-09 00:25:00,2.85879,2.86097,2.85545,2.85613,10750000.0
2009-10-09 00:26:00,2.85965,2.85975,2.85704,2.85796,9250000.0
2009-10-09 00:27:00,2.85966,2.86088,2.85763,2.85882,7250000.0
2009-10-09 00:28:00,2.85804,2.8606,2.85595,2.85881,8880000.0
2009-10-09 00:29:00,2.86057,2.86057,2.85749,2.8576,8000000.0
2009-10-09 00:30:00,2.86079,2.86105,2.85729,2.86105,8250000.0
2009-10-09 00:31:00,2.85518,2.86107,2.85518,2.85878,10750000.0
2009-10-09 00:32:00,2.86164,2.86164,2.85629,2.85809,6500000.0
2009-10-09 00:33:00,2.85963,2.86071,2.85565,2.85935,5250000.0
2009-10-09 00:34:00,2.86119,2.86198,2.85863,2.86107,5630000.0
2009-10-09 00:35:00,2.86135,2.86135,2.85709,2.85789,7750000.0
2009-10-09 00:36:00,2.86162,2.86251,2.85963,2.85968,8750000.0
2009-10-09 00:37:00,2.86185,2.86185,2.85723,2.86002,6500000.0
2009-10-09 00:38:00,2.86002,2.86312,2.85633,2.85633,9000000.0
2009-10-09 00:39:00,2.85484,2.86174,2.85484,2.86174,8000000.0
2009-10-09 00:42:00,2.85907,2.86008,2.85822,2.85906,5880000.0
2009-10-09 00:43:00,2.8593,2.86199,2.85749,2.86129,9250000.0
2009-10-09 00:44:00,2.86135,2.86135,2.85725,2.85927,6250000.0
2009-10-09 00:45:00,2.8607,2.86188,2.85926,2.85926,5750000.0
2009-10-09 00:46:00,2.86162,2.86268,2.85964,2.86178,6380000.0
2009-10-09 00:47:00,2.85976,2.86039,2.85859,2.85909,7130000.0
2009-10-09 00:48:00,2.86096,2.86251,2.85706,2.85706,9750000.0
2009-10-09 00:49:00,2.8587,2.86057,2.85709,2.85842,10250000.0
2009-10-09 00:50:00,2.86135,2.86135,2.85915,2.86,7500000.0
2009-10-09 00:51:00,2.86044,2.86101,2.85591,2.86101,10750000.0
2009-10-09 00:52:00,2.86076,2.86105,2.8589,2.86074,7500000.0
2009-10-09 00:53:00,2.85941,2.85941,2.85347,2.85657,8500000.0
2009-10-09 00:54:00,2.85903,2.86046,2.85391,2.85391,9500000.0
2009-10-09 00:55:00,2.86061,2.86122,2.85841,2.85912,11000000.0
2009-10-09 00:56:00,2.85596,2.86009,2.85596,2.85879,8500000.0
2009-10-09 00:57:00,2.85872,2.8604,2.85716,2.85716,9250000.0
2009-10-09 00:58:00,2.86128,2.86176,2.85843,2.86078,8500000.0
2009-10-09 00:59:00,2.86097,2.86147,2.85576,2.85887,8000000.0
2009-10-09 01:00:00,2.86246,2.86297,2.85936,2.86297,12380000.0
2009-10-09 01:01:00,2.86098,2.86239,2.85923,2.86106,8750000.0
2009-10-09 01:02:00,2.86394,2.86423,2.86038,2.86105,13000000.0
2009-10-09 01:03:00,2.86308,2.86308,2.85686,2.86165,10380000.0
2009-10-09 01:04:00,2.86121,2.86389,2.85909,2.86085,5630000.0
2009-10-09 01:05:00,2.86214,2.86302,2.8569,2.86302,13130000.0
2009-10-09 01:06:00,2.8625,2.86257,2.85779,2.85989,10250000.0
2009-10-09 01:07:00,2.85783,2.86326,2.85783,2.86215,12250000.0
2009-10-09 01:08:00,2.86131,2.86252,2.85868,2.85868,7750000.0
2009-10-09 01:09:00,2.86345,2.86421,2.8598,2.86051,8130000.0
2009-10-09 01:10:00,2.8617,2.86388,2.85934,2.86176,8500000.0
2009-10-09 01:11:00,2.8634,2.86495,2.85947,2.86495,8000000.0
2009-10-09 01:12:00,2.86298,2.86467,2.86146,2.86467,7000000.0
2009-10-09 01:13:00,2.86471,2.86494,2.86237,2.86413,5500000.0
2009-10-09 01:14:00,2.86599,2.86599,2.86216,2.86276,12380000.0
2009-10-09 01:15:00,2.86518,2.86585,2.86207,2.86585,10130000.0
2009-10-09 01:16:00,2.86218,2.8665,2.86218,2.8665,5250000.0
2009-10-09 01:17:00,2.86651,2.86651,2.86012,2.8649,7250000.0
2009-10-09 01:18:00,2.86259,2.8657,2.85921,2.86154,9250000.0
2009-10-09 01:19:00,2.86306,2.86547,2.86132,2.86512,10750000.0
2009-10-09 01:20:00,2.86452,2.86461,2.86257,2.86257,7500000.0
2009-10-09 01:21:00,2.86443,2.86507,2.8626,2.86489,5130000.0
2009-10-09 01:22:00,2.86235,2.86347,2.8623,2.86298,9500000.0
2009-10-09 01:23:00,2.86397,2.86489,2.85856,2.85856,9250000.0
2009-10-09 01:24:00,2.86301,2.86431,2.86025,2.86404,7880000.0
2009-10-09 01:25:00,2.86497,2.86565,2.86239,2.8625,6500000.0
2009-10-09 01:26:00,2.8641,2.86483,2.85884,2.86062,7130000.0
2009-10-09 01:27:00,2.8645,2.86472,2.85984,2.86215,12250000.0
2009-10-09 01:28:00,2.86229,2.86455,2.85844,2.86336,22260000.0
2009-10-09 01:29:00,2.86231,2.86328,2.86004,2.86083,6000000.0
2009-10-09 01:30:00,2.86161,2.86287,2.8591,2.86104,10750000.0
2009-10-09 01:31:00,2.85967,2.86419,2.85967,2.86419,16510000.0
2009-10-09 01:32:00,2.86281,2.86333,2.85791,2.86333,11000000.0
2009-10-09 01:33:00,2.8631,2.86357,2.85574,2.86046,20380000.0
2009-10-09 01:34:00,2.86287,2.86303,2.86132,2.86246,5630000.0
2009-10-09 01:35:00,2.86319,2.86381,2.86144,2.86265,9500000.0
2009-10-09 01:36:00,2.86349,2.86349,2.85959,2.86058,13500000.0
2009-10-09 01:37:00,2.86371,2.86402,2.85907,2.8633,8250000.0
2009-10-09 01:38:00,2.85833,2.86434,2.85833,2.86434,7630000.0
2009-10-09 01:39:00,2.86137,2.86349,2.85943,2.86349,13500000.0
2009-10-09 01:40:00,2.86079,2.86313,2.85822,2.86114,9250000.0
2009-10-09 01:41:00,2.86255,2.86335,2.85893,2.86066,12250000.0
2009-10-09 01:42:00,2.86409,2.86449,2.86074,2.86368,8500000.0
2009-10-09 01:43:00,2.86082,2.86313,2.86082,2.86099,9000000.0
2009-10-09 01:44:00,2.86321,2.86491,2.86184,2.86268,7750000.0
2009-10-09 01:45:00,2.86261,2.86356,2.85849,2.86135,7250000.0
2009-10-09 01:46:00,2.85818,2.86215,2.85818,2.86015,5630000.0
2009-10-09 01:47:00,2.86238,2.86299,2.85788,2.86143,9250000.0
2009-10-09 01:48:00,2.86108,2.86368,2.86108,2.86351,9000000.0
2009-10-09 01:49:00,2.86045,2.86381,2.86014,2.86276,7000000.0
2009-10-09 01:50:00,2.858,2.86227,2.858,2.86125,8750000.0
2009-10-09 01:51:00,2.85668,2.86326,2.85668,2.86326,9000000.0
2009-10-09 01:52:00,2.8617,2.86359,2.85972,2.86346,14750000.0
2009-10-09 01:53:00,2.85925,2.86237,2.85833,2.86063,6630000.0
2009-10-09 01:54:00,2.85657,2.86221,2.85657,2.86064,8750000.0
2009-10-09 01:55:00,2.8625,2.86327,2.85806,2.86327,9750000.0
2009-10-09 01:56:00,2.86306,2.86381,2.85941,2.86131,11250000.0
2009-10-09 01:57:00,2.8637,2.86371,2.86036,2.86097,7750000.0
2009-10-09 01:58:00,2.86443,2.86444,2.86069,2.86069,5750000.0
2009-10-09 02:01:00,2.86212,2.86471,2.86058,2.86058,6500000.0
2009-10-09 02:02:00,2.86403,2.86463,2.86206,2.86206,9500000.0
2009-10-09 02:03:00,2.86246,2.86519,2.86246,2.86306,8380000.0
2009-10-09 02:04:00,2.86486,2.86624,2.86339,2.86339,6000000.0
2009-10-09 02:05:00,2.8664,2.8664,2.85941,2.86551,7500000.0
2009-10-09 02:06:00,2.8628,2.86561,2.86165,2.86424,8880000.0
2009-10-09 02:07:00,2.86618,2.86618,2.86204,2.86462,4750000.0
2009-10-09 02:08:00,2.86544,2.8663,2.86431,2.86608,10630000.0
2009-10-09 02:09:00,2.86264,2.86633,2.86264,2.86368,16500000.0
2009-10-09 02:10:00,2.86326,2.86649,2.86326,2.86399,9000000.0
2009-10-09 02:11:00,2.86691,2.86896,2.86262,2.868,17000000.0
2009-10-09 02:12:00,2.8645,2.86602,2.86032,2.86411,5500000.0
2009-10-09 02:13:00,2.86512,2.86665,2.85995,2.86396,8380000.0
2009-10-09 02:14:00,2.86694,2.86694,2.8648,2.86542,5500000.0
2009-10-09 02:15:00,2.86662,2.86689,2.86259,2.86319,8380000.0
2009-10-09 02:16:00,2.8651,2.86711,2.86401,2.86711,10750000.0
2009-10-09 02:17:00,2.86479,2.86722,2.86376,2.86718,8750000.0
2009-10-09 02:18:00,2.86306,2.8678,2.86299,2.8678,9250000.0
2009-10-09 02:19:00,2.86685,2.86685,2.86194,2.8629,10380000.0
2009-10-09 02:20:00,2.86682,2.86735,2.8585,2.8585,8250000.0
2009-10-09 02:21:00,2.86673,2.86692,2.86152,2.86692,7750000.0
2009-10-09 02:22:00,2.86685,2.86685,2.86324,2.86373,6000000.0
2009-10-09 02:23:00,2.86146,2.86615,2.85951,2.86615,8000000.0
2009-10-09 02:24:00,2.86253,2.86607,2.86211,2.86211,9130000.0
2009-10-09 02:25:00,2.8664,2.867,2.86325,2.86697,13000000.0
2009-10-09 02:26:00,2.8663,2.86693,2.86365,2.86603,7000000.0
2009-10-09 02:27:00,2.8619,2.86593,2.8619,2.86448,6500000.0
2009-10-09 02:28:00,2.86573,2.86573,2.86224,2.86554,7250000.0
2009-10-09 02:29:00,2.86658,2.86703,2.86221,2.86388,6500000.0
2009-10-09 02:30:00,2.86723,2.86723,2.86207,2.86329,7250000.0
2009-10-09 02:31:00,2.86307,2.86637,2.86037,2.86372,12500000.0
2009-10-09 02:32:00,2.86128,2.86566,2.86096,2.86357,10750000.0
2009-10-09 02:33:00,2.86339,2.8649,2.86042,2.8631,10250000.0
2009-10-09 02:34:00,2.86572,2.86647,2.86323,2.86375,11250000.0
2009-10-09 02:35:00,2.86639,2.86639,2.86205,2.8641,10250000.0
2009-10-09 02:36:00,2.86546,2.8664,2.86419,2.86569,10750000.0
2009-10-09 02:37:00,2.86538,2.86724,2.86345,2.86387,11880000.0
2009-10-09 02:38:00,2.86238,2.86524,2.86012,2.86012,8500000.0
2009-10-09 02:39:00,2.86349,2.86516,2.85987,2.86045,8010000.0
2009-10-09 02:40:00,2.86278,2.86403,2.85964,2.86216,5250000.0
2009-10-09 02:41:00,2.86353,2.86568,2.86273,2.86487,8250000.0
2009-10-09 02:42:00,2.86375,2.86664,2.86078,2.8661,11750000.0
2009-10-09 02:43:00,2.86543,2.86657,2.85975,2.86533,22500000.0
2009-10-09 02:44:00,2.86333,2.86586,2.86068,2.86187,7500000.0
2009-10-09 02:45:00,2.86291,2.86572,2.86103,2.86179,6250000.0
2009-10-09 02:46:00,2.86277,2.86639,2.86277,2.86639,15880000.0
2009-10-09 02:47:00,2.86242,2.86619,2.86065,2.86531,8500000.0
2009-10-09 02:48:00,2.86471,2.86607,2.85955,2.86264,18260000.0
2009-10-09 02:49:00,2.86424,2.86445,2.85944,2.86309,7000000.0
2009-10-09 02:50:00,2.8618,2.86482,2.8618,2.86482,5250000.0
2009-10-09 02:51:00,2.86269,2.86573,2.86144,2.86573,10500000.0
2009-10-09 02:52:00,2.86291,2.86601,2.86227,2.86531,8000000.0
2009-10-09 02:53:00,2.86605,2.86622,2.8629,2.86419,9000000.0
2009-10-09 02:54:00,2.86157,2.86527,2.86157,2.86215,12630000.0
2009-10-09 02:55:00,2.8626,2.86557,2.85995,2.8632,9380000.0
2009-10-09 02:56:00,2.86462,2.86531,2.86362,2.865,5500000.0
2009-10-09 02:57:00,2.86405,2.86516,2.86056,2.86295,16500000.0
2009-10-09 02:58:00,2.86569,2.86569,2.86131,2.86479,8500000.0
2009-10-09 02:59:00,2.86288,2.86551,2.85947,2.86511,10750000.0
2009-10-09 03:00:00,2.8644,2.86472,2.85981,2.86472,6750000.0
2009-10-09 03:01:00,2.8624,2.86448,2.86113,2.86323,6750000.0
2009-10-09 03:02:00,2.8657,2.8657,2.86034,2.86456,10630000.0
2009-10-09 03:03:00,2.86484,2.8652,2.86114,2.8652,13000000.0
2009-10-09 03:04:00,2.86526,2.86566,2.86141,2.86321,18380000.0
2009-10-09 03:05:00,2.86456,2.86665,2.86456,2.86637,8880000.0
2009-10-09 03:06:00,2.86355,2.86469,2.86234,2.86412,8500000.0
2009-10-09 03:07:00,2.86302,2.86433,2.86251,2.86403,9380000.0
2009-10-09 03:08:00,2.8602,2.8636,2.8593,2.8636,7000000.0
2009-10-09 03:09:00,2.86162,2.86511,2.86123,2.86123,10000000.0
2009-10-09 03:10:00,2.86434,2.86434,2.85872,2.85872,11750000.0
2009-10-09 03:11:00,2.86177,2.86518,2.85994,2.86032,9000000.0
2009-10-09 03:12:00,2.8635,2.86497,2.86192,2.86226,6130000.0
2009-10-09 03:13:00,2.86369,2.86392,2.86214,2.86373,6750000.0
2009-10-09 03:14:00,2.86431,2.86463,2.85829,2.86167,8880000.0
2009-10-09 03:15:00,2.86345,2.86408,2.86099,2.86204,5500000.0
2009-10-09 03:16:00,2.86333,2.86354,2.86038,2.86204,5750000.0
2009-10-09 03:17:00,2.86304,2.86304,2.86033,2.86093,8250000.0
2009-10-09 03:18:00,2.86256,2.86406,2.86105,2.86105,6000000.0
2009-10-09 03:19:00,2.86423,2.86423,2.86131,2.86249,6250000.0
2009-10-09 03:20:00,2.86097,2.86364,2.86097,2.86364,6380000.0
2009-10-09 03:21:00,2.86371,2.86371,2.86114,2.86178,7750000.0
2009-10-09 03:22:00,2.86074,2.86399,2.86064,2.86338,9750000.0
2009-10-09 03:23:00,2.86459,2.86459,2.85911,2.8634,6000000.0
2009-10-09 03:24:00,2.86394,2.86497,2.86281,2.8639,7000000.0
2009-10-09 03:25:00,2.86337,2.8637,2.85849,2.86369,8250000.0
2009-10-09 03:26:00,2.86388,2.8645,2.85826,2.86403,22260000.0
2009-10-09 03:27:00,2.86346,2.86347,2.85928,2.86109,5500000.0
2009-10-09 03:28:00,2.8632,2.86408,2.86233,2.86355,7250000.0
2009-10-09 03:29:00,2.8616,2.86381,2.8613,2.86328,8750000.0
2009-10-09 03:30:00,2.86463,2.86463,2.858,2.86129,12250000.0
2009-10-09 03:31:00,2.86355,2.8642,2.85693,2.86157,16250000.0
2009-10-09 03:32:00,2.86407,2.86421,2.85873,2.86352,5500000.0
2009-10-09 03:33:00,2.86482,2.86515,2.86228,2.86444,7000000.0
2009-10-09 03:34:00,2.86395,2.86441,2.86083,2.8632,10250000.0
2009-10-09 03:35:00,2.86338,2.86375,2.85929,2.86262,10500000.0
2009-10-09 03:36:00,2.86173,2.86516,2.86173,2.86516,11500000.0
2009-10-09 03:37:00,2.8644,2.86577,2.86145,2.86545,13750000.0
2009-10-09 03:38:00,2.8656,2.86593,2.86298,2.86593,5750000.0
2009-10-09 03:39:00,2.86572,2.86626,2.8647,2.86626,10250000.0
2009-10-09 03:40:00,2.86645,2.86816,2.8638,2.86542,12750000.0
2009-10-09 03:41:00,2.86806,2.86806,2.86452,2.8651,10250000.0
2009-10-09 03:42:00,2.86281,2.86771,2.86281,2.86727,10500000.0
2009-10-09 03:43:00,2.86458,2.8681,2.86306,2.86688,8380000.0
2009-10-09 03:44:00,2.86682,2.86987,2.86682,2.8695,4750000.0
2009-10-09 03:45:00,2.86925,2.86929,2.86367,2.8669,10380000.0
2009-10-09 03:46:00,2.86959,2.86959,2.86758,2.86868,5250000.0
2009-10-09 03:47:00,2.86921,2.87107,2.86442,2.87013,18500000.0
2009-10-09 03:48:00,2.8674,2.87039,2.8674,2.86807,7000000.0
2009-10-09 03:49:00,2.86833,2.87174,2.86833,2.87129,6000000.0
2009-10-09 03:50:00,2.86819,2.87075,2.86819,2.8704,8130000.0
2009-10-09 03:51:00,2.86954,2.87102,2.86828,2.87102,5880000.0
2009-10-09 03:52:00,2.86736,2.87077,2.86736,2.87049,7500000.0
2009-10-09 03:53:00,2.871,2.871,2.86592,2.87043,7250000.0
2009-10-09 03:54:00,2.87084,2.87117,2.86916,2.87117,10750000.0
2009-10-09 03:55:00,2.86842,2.87094,2.86404,2.86404,6000000.0
2009-10-09 03:56:00,2.87093,2.87124,2.86829,2.86925,7250000.0
2009-10-09 03:57:00,2.86655,2.87233,2.86583,2.86819,7750000.0
2009-10-09 03:58:00,2.87017,2.87048,2.86528,2.86528,8500000.0
2009-10-09 03:59:00,2.86841,2.86967,2.86724,2.86749,5130000.0
2009-10-09 04:00:00,2.87081,2.87081,2.86724,2.87014,6250000.0
2009-10-09 04:01:00,2.87029,2.87156,2.86778,2.87047,6630000.0
2009-10-09 04:02:00,2.86817,2.87114,2.86787,2.86853,6000000.0
2009-10-09 04:03:00,2.87092,2.87172,2.86371,2.87077,9500000.0
2009-10-09 04:04:00,2.87075,2.87108,2.86902,2.87031,11630000.0
2009-10-09 04:05:00,2.87059,2.87063,2.86724,2.86724,10000000.0
2009-10-09 04:06:00,2.87086,2.87086,2.86708,2.86708,7000000.0
2009-10-09 04:07:00,2.86687,2.86973,2.86656,2.86656,9130000.0
2009-10-09 04:08:00,2.86967,2.86988,2.86483,2.8694,8250000.0
2009-10-09 04:09:00,2.86933,2.86935,2.8641,2.86712,7380000.0
2009-10-09 04:10:00,2.86768,2.86939,2.8673,2.86853,5500000.0
2009-10-09 04:11:00,2.86951,2.86967,2.86493,2.86711,7500000.0
2009-10-09 04:12:00,2.87022,2.87043,2.86626,2.8699,6250000.0
2009-10-09 04:13:00,2.86495,2.86974,2.86461,2.86935,10000000.0
2009-10-09 04:14:00,2.86727,2.87001,2.86339,2.86566,8750000.0
2009-10-09 04:15:00,2.86568,2.87019,2.86488,2.86963,6750000.0
2009-10-09 04:16:00,2.86905,2.86996,2.86516,2.8697,7250000.0
2009-10-09 04:17:00,2.87031,2.87031,2.86604,2.86979,6750000.0
2009-10-09 04:18:00,2.86655,2.87113,2.86655,2.87113,5750000.0
2009-10-09 04:19:00,2.86961,2.86961,2.86719,2.86905,11760000.0
2009-10-09 04:20:00,2.87005,2.87098,2.86389,2.86849,12880000.0
2009-10-09 04:21:00,2.87039,2.87039,2.8658,2.86956,6750000.0
2009-10-09 04:22:00,2.86565,2.87142,2.86565,2.8709,6500000.0
2009-10-09 04:23:00,2.87023,2.87121,2.86895,2.87121,5750000.0
2009-10-09 04:24:00,2.86508,2.87048,2.86503,2.86503,8250000.0
2009-10-09 04:25:00,2.87167,2.87208,2.86851,2.8692,9250000.0
2009-10-09 04:26:00,2.86695,2.8717,2.86695,2.87133,6000000.0
2009-10-09 04:27:00,2.87198,2.87207,2.86895,2.86895,5500000.0
2009-10-09 04:28:00,2.86765,2.87192,2.86765,2.87077,12380000.0
2009-10-09 04:29:00,2.87154,2.87195,2.86866,2.8697,8000000.0
2009-10-09 04:30:00,2.87073,2.87151,2.86543,2.87122,8250000.0
2009-10-09 04:31:00,2.87079,2.87138,2.86599,2.86854,10630000.0
2009-10-09 04:32:00,2.8716,2.8723,2.86731,2.86936,6250000.0
2009-10-09 04:33:00,2.86891,2.8717,2.86855,2.86855,6500000.0
2009-10-09 04:34:00,2.87038,2.87228,2.86922,2.86922,12500000.0
2009-10-09 04:35:00,2.86992,2.87197,2.86849,2.87197,5130000.0
2009-10-09 04:36:00,2.86778,2.87199,2.86686,2.87199,6250000.0
2009-10-09 04:37:00,2.87156,2.87287,2.86823,2.86823,12630000.0
2009-10-09 04:38:00,2.8726,2.87304,2.86914,2.8706,6750000.0
2009-10-09 04:39:00,2.87323,2.87333,2.86744,2.87224,8750000.0
2009-10-09 04:40:00,2.86782,2.87186,2.86782,2.86858,7000000.0
2009-10-09 04:41:00,2.866,2.87259,2.866,2.87136,5130000.0
2009-10-09 04:42:00,2.87291,2.873,2.86718,2.87214,6630000.0
2009-10-09 04:43:00,2.86823,2.87233,2.86743,2.87159,9000000.0
2009-10-09 04:44:00,2.87013,2.87442,2.8701,2.87442,7500000.0
2009-10-09 04:45:00,2.87434,2.87476,2.86921,2.87407,8500000.0
2009-10-09 04:46:00,2.87037,2.87477,2.87037,2.87196,7250000.0
2009-10-09 04:47:00,2.87196,2.87537,2.86949,2.86949,9000000.0
2009-10-09 04:48:00,2.87545,2.87545,2.87048,2.8741,8750000.0
2009-10-09 04:49:00,2.87016,2.87551,2.87016,2.87551,9500000.0
2009-10-09 04:50:00,2.87032,2.87755,2.87032,2.87755,7000000.0
2009-10-09 04:51:00,2.87633,2.87669,2.87233,2.87654,12130000.0
2009-10-09 04:52:00,2.87413,2.87598,2.87001,2.87291,6500000.0
2009-10-09 04:53:00,2.87509,2.87509,2.87081,2.87394,7380000.0
2009-10-09 04:54:00,2.87308,2.87688,2.8722,2.87335,7750000.0
2009-10-09 04:55:00,2.87628,2.87733,2.87195,2.87362,9500000.0
2009-10-09 04:56:00,2.87539,2.87539,2.87254,2.87509,8250000.0
2009-10-09 04:57:00,2.87084,2.87575,2.86781,2.87429,5630000.0
2009-10-09 04:58:00,2.87296,2.87521,2.86819,2.87521,5250000.0
2009-10-09 04:59:00,2.87483,2.87618,2.87098,2.8738,8750000.0
2009-10-09 05:00:00,2.87412,2.87584,2.87395,2.87584,6750000.0
2009-10-09 05:01:00,2.87576,2.87735,2.87319,2.87319,6500000.0
2009-10-09 05:02:00,2.87489,2.87609,2.87118,2.87118,9500000.0
2009-10-09 05:03:00,2.87316,2.87604,2.87143,2.87592,13500000.0
2009-10-09 05:04:00,2.87365,2.87591,2.87309,2.87404,6250000.0
2009-10-09 05:05:00,2.87585,2.87639,2.87281,2.87281,10000000.0
2009-10-09 05:06:00,2.8753,2.87623,2.87102,2.87275,10380000.0
2009-10-09 05:07:00,2.87438,2.87618,2.87135,2.87618,8500000.0
2009-10-09 05:08:00,2.87416,2.87535,2.8719,2.87504,8500000.0
2009-10-09 05:09:00,2.87486,2.87613,2.87415,2.87573,6500000.0
2009-10-09 05:10:00,2.8762,2.8768,2.87252,2.87348,6250000.0
2009-10-09 05:11:00,2.87432,2.87539,2.87154,2.87166,7000000.0
2009-10-09 05:12:00,2.87246,2.87554,2.87246,2.87549,9250000.0
2009-10-09 05:13:00,2.8732,2.87531,2.87206,2.87425,11880000.0
2009-10-09 05:14:00,2.87332,2.87473,2.87199,2.87233,9000000.0
2009-10-09 05:15:00,2.86855,2.87371,2.86855,2.87282,5500000.0
2009-10-09 05:16:00,2.87439,2.8755,2.87074,2.87547,7750000.0
2009-10-09 05:17:00,2.87437,2.87498,2.87238,2.87238,9380000.0
2009-10-09 05:18:00,2.87197,2.87474,2.87097,2.87191,9880000.0
2009-10-09 05:19:00,2.87432,2.87432,2.87141,2.87328,6500000.0
2009-10-09 05:20:00,2.87415,2.8745,2.87229,2.8745,7000000.0
2009-10-09 05:21:00,2.87291,2.87447,2.87037,2.87174,8500000.0
2009-10-09 05:22:00,2.87499,2.87654,2.87302,2.87302,9500000.0
2009-10-09 05:23:00,2.87293,2.8746,2.87293,2.87446,5250000.0
2009-10-09 05:24:00,2.87415,2.87524,2.87,2.87466,11250000.0
2009-10-09 05:25:00,2.87324,2.87388,2.8701,2.8724,13750000.0
2009-10-09 05:26:00,2.87421,2.87509,2.87208,2.87208,7500000.0
2009-10-09 05:27:00,2.87411,2.87411,2.86757,2.8733,7750000.0
2009-10-09 05:28:00,2.8723,2.87449,2.8723,2.87398,9250000.0
2009-10-09 05:29:00,2.87091,2.87468,2.86759,2.87163,11250000.0
2009-10-09 05:30:00,2.87323,2.87414,2.87166,2.87414,9000000.0
2009-10-09 05:31:00,2.87034,2.87401,2.86895,2.87387,11000000.0
2009-10-09 05:32:00,2.87225,2.87413,2.87001,2.87413,12000000.0
2009-10-09 05:33:00,2.87251,2.87411,2.86965,2.87228,6250000.0
2009-10-09 05:34:00,2.87163,2.87424,2.8691,2.8735,10250000.0
2009-10-09 05:35:00,2.87373,2.87434,2.87267,2.87434,5880000.0
2009-10-09 05:36:00,2.87157,2.87463,2.8707,2.87445,12000000.0
2009-10-09 05:37:00,2.87243,2.87439,2.8712,2.87156,6500000.0
2009-10-09 05:38:00,2.87393,2.87549,2.87078,2.87513,7500000.0
2009-10-09 05:39:00,2.87193,2.87353,2.87118,2.87353,9000000.0
2009-10-09 05:40:00,2.87048,2.8745,2.87009,2.87009,7500000.0
2009-10-09 05:41:00,2.87382,2.87714,2.87123,2.87555,7750000.0
2009-10-09 05:42:00,2.87564,2.87785,2.87213,2.87213,5500000.0
2009-10-09 05:43:00,2.87607,2.87751,2.8734,2.87629,10130000.0
2009-10-09 05:44:00,2.87516,2.87813,2.873,2.87642,10500000.0
2009-10-09 05:45:00,2.87512,2.87744,2.87512,2.8757,6500000.0
2009-10-09 05:46:00,2.87631,2.87631,2.8744,2.8744,6000000.0
2009-10-09 05:47:00,2.87247,2.87765,2.87247,2.87595,8380000.0
2009-10-09 05:48:00,2.87498,2.87518,2.87069,2.87302,8750000.0
2009-10-09 05:49:00,2.87332,2.87756,2.87309,2.87547,9500000.0
2009-10-09 05:50:00,2.87481,2.87812,2.87333,2.87596,7000000.0
2009-10-09 05:51:00,2.87549,2.87768,2.87549,2.87565,9000000.0
2009-10-09 05:52:00,2.87702,2.87728,2.87381,2.87381,8750000.0
2009-10-09 05:53:00,2.87516,2.87701,2.87193,2.87499,7000000.0
2009-10-09 05:54:00,2.87492,2.87817,2.87492,2.8754,6250000.0
2009-10-09 05:55:00,2.87545,2.87707,2.87065,2.87065,12250000.0
2009-10-09 05:56:00,2.87796,2.87796,2.87249,2.87471,6250000.0
2009-10-09 05:57:00,2.87395,2.87471,2.87055,2.8747,9130000.0
2009-10-09 05:58:00,2.87397,2.87464,2.87319,2.87435,6000000.0
2009-10-09 05:59:00,2.8705,2.87748,2.8705,2.87321,8630000.0
2009-10-09 06:00:00,2.87438,2.87499,2.87119,2.87145,8500000.0
2009-10-09 06:01:00,2.87545,2.87958,2.87105,2.87523,8380000.0
2009-10-09 06:02:00,2.87446,2.87837,2.87446,2.87837,7250000.0
2009-10-09 06:03:00,2.87552,2.87565,2.87175,2.87536,7250000.0
2009-10-09 06:04:00,2.87537,2.87734,2.87484,2.87484,8500000.0
2009-10-09 06:05:00,2.87475,2.87492,2.87051,2.87051,8500000.0
2009-10-09 06:06:00,2.87465,2.8774,2.87465,2.87478,6000000.0
2009-10-09 06:07:00,2.87507,2.87705,2.87298,2.87462,5880000.0
2009-10-09 06:08:00,2.87835,2.87835,2.87289,2.87488,6500000.0
2009-10-09 06:09:00,2.87269,2.87805,2.87269,2.87529,5500000.0
2009-10-09 06:10:00,2.87471,2.87503,2.8724,2.87469,5500000.0
2009-10-09 06:11:00,2.87582,2.87783,2.87486,2.87653,5500000.0
2009-10-09 06:12:00,2.87468,2.87964,2.87353,2.87386,8500000.0
2009-10-09 06:13:00,2.87719,2.87996,2.87589,2.87589,6750000.0
2009-10-09 06:14:00,2.8768,2.87833,2.87601,2.87693,5500000.0
2009-10-09 06:15:00,2.87633,2.88094,2.87605,2.87605,8500000.0
2009-10-09 06:16:00,2.87669,2.8788,2.87637,2.87875,6250000.0
2009-10-09 06:17:00,2.87631,2.8788,2.87626,2.87626,9130000.0
2009-10-09 06:18:00,2.87557,2.87849,2.87339,2.87534,8380000.0
2009-10-09 06:19:00,2.87619,2.87846,2.87444,2.87786,8250000.0
2009-10-09 06:20:00,2.87536,2.87671,2.87372,2.87483,9000000.0
2009-10-09 06:21:00,2.87506,2.87614,2.8734,2.87424,13000000.0
2009-10-09 06:22:00,2.87464,2.87548,2.87032,2.87369,8760000.0
2009-10-09 06:23:00,2.87387,2.87583,2.87152,2.87379,9250000.0
2009-10-09 06:24:00,2.87418,2.87521,2.87277,2.87379,7500000.0
2009-10-09 06:25:00,2.87125,2.87351,2.87103,2.87103,6630000.0
2009-10-09 06:26:00,2.87237,2.87656,2.86966,2.87367,10500000.0
2009-10-09 06:27:00,2.87374,2.87548,2.86806,2.86806,7750000.0
2009-10-09 06:28:00,2.87344,2.87651,2.87145,2.87605,6000000.0
2009-10-09 06:29:00,2.87313,2.8737,2.87088,2.87235,8130000.0
2009-10-09 06:30:00,2.87432,2.87661,2.87206,2.87206,7000000.0
2009-10-09 06:31:00,2.87331,2.8755,2.87242,2.87242,8750000.0
2009-10-09 06:32:00,2.87343,2.87579,2.87072,2.87579,6630000.0
2009-10-09 06:33:00,2.87435,2.87576,2.87356,2.87356,4500000.0
2009-10-09 06:34:00,2.87374,2.87485,2.86894,2.86894,5880000.0
2009-10-09 06:35:00,2.8726,2.87331,2.86992,2.87255,8500000.0
2009-10-09 06:36:00,2.8714,2.87436,2.87131,2.87131,8000000.0
2009-10-09 06:37:00,2.87426,2.87809,2.87351,2.87429,11500000.0
2009-10-09 06:38:00,2.87317,2.87556,2.87298,2.87438,5880000.0
2009-10-09 06:39:00,2.87218,2.87553,2.87218,2.87553,5750000.0
2009-10-09 06:40:00,2.87741,2.87741,2.87322,2.87736,14250000.0
2009-10-09 06:41:00,2.87753,2.87834,2.87464,2.87525,10750000.0
2009-10-09 06:42:00,2.8775,2.87839,2.87146,2.87839,12750000.0
2009-10-09 06:43:00,2.87583,2.87845,2.87175,2.87817,5250000.0
2009-10-09 06:44:00,2.87714,2.87893,2.87655,2.87777,8750000.0
2009-10-09 06:45:00,2.87476,2.87826,2.87316,2.87826,9250000.0
2009-10-09 06:46:00,2.87749,2.88057,2.87552,2.87552,8750000.0
2009-10-09 06:47:00,2.87661,2.87919,2.87376,2.87919,6250000.0
2009-10-09 06:48:00,2.87853,2.87853,2.87689,2.87689,5500000.0
2009-10-09 06:49:00,2.87954,2.88004,2.87555,2.88004,8250000.0
2009-10-09 06:50:00,2.87567,2.87822,2.87287,2.87719,9130000.0
2009-10-09 06:51:00,2.87781,2.87881,2.87284,2.87702,8000000.0
2009-10-09 06:52:00,2.87554,2.87896,2.87509,2.87668,8500000.0
2009-10-09 06:53:00,2.87773,2.87823,2.87314,2.87686,5500000.0
2009-10-09 06:54:00,2.87849,2.87849,2.87402,2.87526,5750000.0
2009-10-09 06:55:00,2.87843,2.87901,2.87371,2.87568,7750000.0
2009-10-09 06:56:00,2.87481,2.87972,2.87453,2.87972,7750000.0
2009-10-09 06:57:00,2.87133,2.87709,2.87133,2.87571,7750000.0
2009-10-09 06:58:00,2.8723,2.87763,2.8723,2.87464,9000000.0
2009-10-09 06:59:00,2.87645,2.87764,2.87439,2.87761,5250000.0
2009-10-09 07:00:00,2.87618,2.87789,2.87181,2.87181,7750000.0
2009-10-09 07:01:00,2.87712,2.87766,2.87191,2.87191,10500000.0
2009-10-09 07:02:00,2.87654,2.87823,2.8752,2.8752,10380000.0
2009-10-09 07:03:00,2.87576,2.8779,2.87384,2.87612,7750000.0
2009-10-09 07:04:00,2.87503,2.87749,2.87503,2.87567,6500000.0
2009-10-09 07:05:00,2.87631,2.87957,2.87631,2.87939,11380000.0
2009-10-09 07:06:00,2.87687,2.87844,2.87565,2.87696,5250000.0
2009-10-09 07:07:00,2.8765,2.87979,2.87637,2.87777,9130000.0
2009-10-09 07:08:00,2.87797,2.87896,2.87659,2.87795,7250000.0
2009-10-09 07:09:00,2.87747,2.8789,2.87579,2.8789,8000000.0
2009-10-09 07:10:00,2.87724,2.87917,2.87714,2.87794,7130000.0
2009-10-09 07:11:00,2.87716,2.8788,2.87515,2.87789,7750000.0
2009-10-09 07:12:00,2.87835,2.87936,2.87531,2.87718,4880000.0
2009-10-09 07:13:00,2.8776,2.87824,2.87512,2.8768,8250000.0
2009-10-09 07:14:00,2.87379,2.87932,2.87379,2.87771,7500000.0
2009-10-09 07:15:00,2.87882,2.8806,2.87672,2.87776,8750000.0
2009-10-09 07:16:00,2.87727,2.87929,2.87682,2.87682,8880000.0
2009-10-09 07:17:00,2.87702,2.88056,2.87702,2.88001,8750000.0
2009-10-09 07:18:00,2.87828,2.87828,2.87338,2.87338,5250000.0
2009-10-09 07:19:00,2.88046,2.88106,2.87699,2.87829,5750000.0
2009-10-09 07:20:00,2.87826,2.87834,2.87734,2.87819,5500000.0
2009-10-09 07:21:00,2.87945,2.88051,2.87412,2.87731,5500000.0
2009-10-09 07:22:00,2.87677,2.87987,2.87677,2.87728,6750000.0
2009-10-09 07:23:00,2.87704,2.87976,2.87466,2.87885,9880000.0
2009-10-09 07:24:00,2.87916,2.88004,2.87589,2.87876,8250000.0
2009-10-09 07:25:00,2.87927,2.88073,2.87873,2.87934,11250000.0
2009-10-09 07:26:00,2.87887,2.88021,2.87821,2.87849,5250000.0
2009-10-09 07:27:00,2.87477,2.87955,2.87477,2.87864,6000000.0
2009-10-09 07:28:00,2.87748,2.88057,2.87589,2.87706,10250000.0
2009-10-09 07:29:00,2.87873,2.87957,2.87694,2.87694,11750000.0
2009-10-09 07:30:00,2.87648,2.87844,2.87617,2.87664,8130000.0
2009-10-09 07:31:00,2.87877,2.87976,2.8779,2.87842,6750000.0
2009-10-09 07:32:00,2.8767,2.87892,2.87443,2.87832,9000000.0
2009-10-09 07:33:00,2.8778,2.8782,2.87664,2.87722,6880000.0
2009-10-09 07:34:00,2.87767,2.87935,2.87573,2.87935,14750000.0
2009-10-09 07:35:00,2.87805,2.87901,2.87473,2.87532,8500000.0
2009-10-09 07:36:00,2.8767,2.87871,2.8744,2.87661,7250000.0
2009-10-09 07:37:00,2.87824,2.87856,2.87652,2.8769,6250000.0
2009-10-09 07:38:00,2.87808,2.87808,2.87318,2.87774,7500000.0
2009-10-09 07:39:00,2.87769,2.87881,2.87631,2.87739,7500000.0
2009-10-09 07:40:00,2.87578,2.8793,2.8716,2.8793,6250000.0
2009-10-09 07:41:00,2.8771,2.87918,2.87291,2.87756,8500000.0
2009-10-09 07:42:00,2.87681,2.87841,2.87424,2.87697,6000000.0
2009-10-09 07:43:00,2.87664,2.87882,2.87432,2.87578,7250000.0
2009-10-09 07:44:00,2.87426,2.87761,2.87426,2.87744,8250000.0
2009-10-09 07:45:00,2.87621,2.87869,2.87471,2.87804,8250000.0
2009-10-09 07:46:00,2.87902,2.87902,2.87268,2.87808,9750000.0
2009-10-09 07:47:00,2.87418,2.87703,2.87418,2.87538,6000000.0
2009-10-09 07:48:00,2.87577,2.87735,2.87172,2.87685,7000000.0
2009-10-09 07:49:00,2.87724,2.87754,2.87301,2.87754,8630000.0
2009-10-09 07:50:00,2.87623,2.87771,2.87327,2.87327,5750000.0
2009-10-09 07:51:00,2.87537,2.8782,2.87423,2.87645,8250000.0
2009-10-09 07:52:00,2.87469,2.87777,2.8735,2.87444,6750000.0
2009-10-09 07:53:00,2.87606,2.87758,2.87407,2.87407,9000000.0
2009-10-09 07:54:00,2.87565,2.87691,2.87375,2.87691,6380000.0
2009-10-09 07:55:00,2.87549,2.8765,2.87108,2.8765,6250000.0
2009-10-09 07:56:00,2.87278,2.87827,2.87278,2.87544,10750000.0
2009-10-09 07:57:00,2.87434,2.87784,2.87434,2.87766,10250000.0
2009-10-09 07:58:00,2.87851,2.87851,2.87516,2.87537,10750000.0
2009-10-09 07:59:00,2.8774,2.87803,2.87545,2.87545,6250000.0
2009-10-09 08:00:00,2.87816,2.87816,2.87221,2.87654,7750000.0
2009-10-09 08:01:00,2.87949,2.87949,2.87553,2.879,6000000.0
2009-10-09 08:02:00,2.87781,2.87872,2.87229,2.87847,9130000.0
2009-10-09 08:03:00,2.87486,2.87708,2.87286,2.87651,7250000.0
2009-10-09 08:04:00,2.87696,2.87769,2.87256,2.8731,5500000.0
2009-10-09 08:05:00,2.87789,2.87827,2.87216,2.87671,10750000.0
2009-10-09 08:06:00,2.87372,2.87627,2.87328,2.87627,8000000.0
2009-10-09 08:07:00,2.87595,2.87857,2.87457,2.87631,9000000.0
2009-10-09 08:08:00,2.87543,2.87927,2.87543,2.87834,9250000.0
2009-10-09 08:09:00,2.88033,2.88095,2.87852,2.87989,5500000.0
2009-10-09 08:10:00,2.87756,2.88245,2.87756,2.87978,8130000.0
2009-10-09 08:11:00,2.88271,2.88271,2.87877,2.88045,10000000.0
2009-10-09 08:12:00,2.88027,2.88272,2.87829,2.88272,9000000.0
2009-10-09 08:13:00,2.87939,2.88371,2.87939,2.87943,11130000.0
2009-10-09 08:14:00,2.8819,2.88483,2.8819,2.88441,8750000.0
2009-10-09 08:15:00,2.88301,2.88565,2.88119,2.88565,6250000.0
2009-10-09 08:16:00,2.88642,2.88642,2.8834,2.88455,9500000.0
2009-10-09 08:17:00,2.87809,2.88633,2.87809,2.88633,13000000.0
2009-10-09 08:18:00,2.88634,2.88634,2.88033,2.88524,7750000.0
2009-10-09 08:19:00,2.88334,2.88515,2.88085,2.88515,6500000.0
2009-10-09 08:20:00,2.8825,2.88475,2.8813,2.88176,8130000.0
2009-10-09 08:21:00,2.88225,2.88262,2.87773,2.87808,11500000.0
2009-10-09 08:22:00,2.87826,2.88029,2.87648,2.87781,6000000.0
2009-10-09 08:23:00,2.87682,2.87955,2.87563,2.87563,5250000.0
2009-10-09 08:24:00,2.877,2.87899,2.87441,2.87482,7630000.0
2009-10-09 08:25:00,2.87862,2.87959,2.87633,2.87959,12250000.0
2009-10-09 08:26:00,2.877,2.87892,2.87379,2.87421,5500000.0
2009-10-09 08:27:00,2.87324,2.87833,2.87233,2.87511,10130000.0
2009-10-09 08:28:00,2.87342,2.87828,2.87154,2.87828,9000000.0
2009-10-09 08:29:00,2.87329,2.87908,2.87238,2.87757,5500000.0
2009-10-09 08:30:00,2.87824,2.87908,2.87613,2.87717,9500000.0
2009-10-09 08:31:00,2.87507,2.87917,2.87507,2.87819,7500000.0
2009-10-09 08:32:00,2.87855,2.87911,2.87697,2.87893,8750000.0
2009-10-09 08:33:00,2.8778,2.87956,2.87601,2.87956,8380000.0
2009-10-09 08:34:00,2.8791,2.88033,2.87704,2.87704,11250000.0
2009-10-09 08:35:00,2.87682,2.88125,2.8755,2.87852,11500000.0
2009-10-09 08:36:00,2.87937,2.87983,2.87588,2.87983,7000000.0
2009-10-09 08:37:00,2.8764,2.87869,2.8764,2.87802,8500000.0
2009-10-09 08:38:00,2.87738,2.8783,2.87548,2.87574,8500000.0
2009-10-09 08:39:00,2.87752,2.8782,2.87428,2.87744,6500000.0
2009-10-09 08:40:00,2.87885,2.87954,2.876,2.87784,10750000.0
2009-10-09 08:41:00,2.87844,2.8787,2.87444,2.87444,6000000.0
2009-10-09 08:42:00,2.87633,2.87919,2.87512,2.87559,9000000.0
2009-10-09 08:43:00,2.87511,2.87853,2.87359,2.87671,9000000.0
2009-10-09 08:44:00,2.87668,2.87882,2.87325,2.87325,5750000.0
2009-10-09 08:45:00,2.87983,2.8801,2.87424,2.87851,8500000.0
2009-10-09 08:46:00,2.87916,2.88019,2.87737,2.8789,7250000.0
2009-10-09 08:47:00,2.87544,2.88219,2.87544,2.88219,7750000.0
2009-10-09 08:48:00,2.88268,2.88528,2.88188,2.88528,6760000.0
2009-10-09 08:49:00,2.88551,2.88656,2.87916,2.88515,6250000.0
2009-10-09 08:50:00,2.88561,2.8864,2.88208,2.88401,14000000.0
2009-10-09 08:51:00,2.88646,2.88945,2.8829,2.88945,12250000.0
2009-10-09 08:52:00,2.88932,2.8899,2.88639,2.88928,14000000.0
2009-10-09 08:53:00,2.88937,2.88937,2.887,2.88841,8250000.0
2009-10-09 08:54:00,2.88908,2.88908,2.88108,2.88336,7130000.0
2009-10-09 08:55:00,2.88399,2.88604,2.88116,2.88332,13000000.0
2009-10-09 08:56:00,2.88504,2.88657,2.88305,2.88657,8500000.0
2009-10-09 08:57:00,2.88588,2.88837,2.88525,2.88837,6250000.0
2009-10-09 08:58:00,2.88589,2.88882,2.88559,2.88791,9750000.0
2009-10-09 08:59:00,2.88755,2.88759,2.88306,2.8871,9250000.0
2009-10-09 09:00:00,2.8876,2.89002,2.88312,2.89002,12500000.0
2009-10-09 09:01:00,2.89009,2.89474,2.88895,2.89474,6250000.0
2009-10-09 09:02:00,2.89134,2.89582,2.89134,2.89569,8500000.0
2009-10-09 09:03:00,2.89661,2.8976,2.89417,2.89576,8000000.0
2009-10-09 09:04:00,2.89702,2.89855,2.89305,2.89666,8750000.0
2009-10-09 09:05:00,2.89748,2.89797,2.89556,2.89614,11760000.0
2009-10-09 09:06:00,2.89576,2.89616,2.89204,2.8923,7380000.0
2009-10-09 09:07:00,2.89035,2.89428,2.89005,2.89228,7250000.0
2009-10-09 09:08:00,2.8914,2.89539,2.89011,2.89461,7500000.0
2009-10-09 09:09:00,2.89128,2.89446,2.88973,2.89426,7750000.0
2009-10-09 09:10:00,2.89286,2.89395,2.88985,2.89147,9500000.0
2009-10-09 09:11:00,2.88663,2.89257,2.88663,2.89157,6500000.0
2009-10-09 09:12:00,2.89459,2.89459,2.89172,2.8921,7750000.0
2009-10-09 09:13:00,2.89175,2.89279,2.88961,2.8926,5250000.0
2009-10-09 09:14:00,2.89378,2.89378,2.88856,2.89038,8500000.0
2009-10-09 09:15:00,2.89265,2.89301,2.89018,2.89232,7500000.0
2009-10-09 09:16:00,2.88933,2.89149,2.88851,2.88851,7130000.0
2009-10-09 09:17:00,2.8926,2.8926,2.88936,2.88972,8630000.0
2009-10-09 09:18:00,2.8893,2.89248,2.88914,2.89132,9380000.0
2009-10-09 09:19:00,2.89068,2.89068,2.88736,2.88932,6250000.0
2009-10-09 09:20:00,2.88962,2.89067,2.88372,2.88372,9500000.0
2009-10-09 09:21:00,2.89011,2.89104,2.88737,2.88951,6000000.0
2009-10-09 09:22:00,2.88704,2.88853,2.88421,2.88716,9130000.0
2009-10-09 09:23:00,2.88771,2.89009,2.8867,2.88857,7250000.0
2009-10-09 09:24:00,2.8905,2.8905,2.88531,2.88985,7380000.0
2009-10-09 09:25:00,2.89016,2.89072,2.88548,2.89072,8250000.0
2009-10-09 09:26:00,2.89002,2.89148,2.88673,2.88862,10880000.0
2009-10-09 09:27:00,2.89143,2.89203,2.88642,2.89151,8630000.0
2009-10-09 09:28:00,2.89131,2.89131,2.8876,2.89025,10380000.0
2009-10-09 09:29:00,2.88532,2.88965,2.88532,2.88916,5500000.0
2009-10-09 09:30:00,2.89035,2.89035,2.88679,2.88951,9250000.0
2009-10-09 09:31:00,2.88622,2.88814,2.88349,2.88543,8000000.0
2009-10-09 09:32:00,2.88333,2.8859,2.87982,2.88302,10250000.0
2009-10-09 09:33:00,2.88482,2.88615,2.88137,2.88378,14250000.0
2009-10-09 09:34:00,2.88513,2.88631,2.88428,2.88626,8250000.0
2009-10-09 09:35:00,2.88635,2.88635,2.88098,2.88581,6750000.0
2009-10-09 09:36:00,2.88541,2.88541,2.88045,2.88502,7750000.0
2009-10-09 09:37:00,2.88626,2.88626,2.88269,2.88317,11750000.0
2009-10-09 09:38:00,2.88087,2.885,2.8798,2.8798,7000000.0
2009-10-09 09:39:00,2.88587,2.88645,2.88418,2.88645,7750000.0
2009-10-09 09:40:00,2.88572,2.8888,2.885,2.8888,6630000.0
2009-10-09 09:41:00,2.88891,2.8906,2.88626,2.89025,6630000.0
2009-10-09 09:42:00,2.88765,2.89024,2.886,2.88924,9000000.0
2009-10-09 09:43:00,2.88993,2.89068,2.88883,2.88959,5630000.0
2009-10-09 09:44:00,2.89114,2.89138,2.88795,2.88874,5500000.0
2009-10-09 09:45:00,2.8939,2.8939,2.88802,2.89134,10750000.0
2009-10-09 09:46:00,2.89271,2.89271,2.88533,2.89073,8000000.0
2009-10-09 09:47:00,2.88948,2.89107,2.88844,2.88922,5500000.0
2009-10-09 09:48:00,2.89031,2.89117,2.88567,2.88778,10000000.0
2009-10-09 09:49:00,2.89019,2.89043,2.88498,2.88854,7750000.0
2009-10-09 09:50:00,2.88638,2.88936,2.88532,2.88637,11130000.0
2009-10-09 09:51:00,2.88761,2.88883,2.88713,2.88851,6000000.0
2009-10-09 09:52:00,2.88434,2.88775,2.88431,2.88515,8750000.0
2009-10-09 09:53:00,2.88412,2.88896,2.88412,2.88435,9250000.0
2009-10-09 09:54:00,2.88699,2.88852,2.88691,2.88691,7500000.0
2009-10-09 09:55:00,2.88673,2.89075,2.88396,2.88849,7750000.0
2009-10-09 09:56:00,2.8868,2.89226,2.8868,2.89226,8000000.0
2009-10-09 09:57:00,2.88826,2.89088,2.88826,2.89088,6250000.0
2009-10-09 09:58:00,2.88621,2.8932,2.88621,2.8932,7000000.0
2009-10-09 09:59:00,2.88742,2.89431,2.88742,2.89431,6250000.0
2009-10-09 10:00:00,2.89573,2.89573,2.88965,2.89195,7130000.0
2009-10-09 10:01:00,2.89194,2.89474,2.88959,2.89474,9380000.0
2009-10-09 10:02:00,2.89387,2.89414,2.88964,2.89414,8750000.0
2009-10-09 10:03:00,2.89447,2.89447,2.89003,2.89003,6000000.0
2009-10-09 10:04:00,2.89501,2.89501,2.88996,2.89183,7500000.0
2009-10-09 10:05:00,2.89082,2.89482,2.88788,2.89194,10500000.0
2009-10-09 10:06:00,2.89152,2.8955,2.88997,2.89002,8000000.0
2009-10-09 10:07:00,2.89308,2.89308,2.88875,2.88899,7000000.0
2009-10-09 10:08:00,2.89325,2.89325,2.88776,2.88776,8750000.0
2009-10-09 10:09:00,2.89291,2.89394,2.89182,2.89394,6500000.0
2009-10-09 10:10:00,2.89049,2.89276,2.89019,2.89035,8500000.0
2009-10-09 10:11:00,2.89294,2.89349,2.88921,2.89211,8750000.0
2009-10-09 10:12:00,2.89254,2.89479,2.89068,2.89344,9500000.0
2009-10-09 10:13:00,2.8922,2.89307,2.88997,2.8903,6250000.0
2009-10-09 10:14:00,2.8931,2.8932,2.88938,2.89207,7750000.0
2009-10-09 10:15:00,2.89008,2.89131,2.88659,2.89131,8250000.0
2009-10-09 10:16:00,2.89172,2.89203,2.88737,2.8876,7130000.0
2009-10-09 10:17:00,2.89096,2.89187,2.88631,2.89157,5750000.0
2009-10-09 10:18:00,2.88943,2.89113,2.8887,2.89113,5500000.0
2009-10-09 10:19:00,2.8896,2.89125,2.88867,2.8908,9250000.0
2009-10-09 10:20:00,2.89025,2.8906,2.88662,2.89041,12500000.0
2009-10-09 10:21:00,2.89122,2.89122,2.88642,2.88961,5750000.0
2009-10-09 10:22:00,2.88963,2.89082,2.88774,2.88988,5250000.0
2009-10-09 10:23:00,2.88836,2.88971,2.88545,2.88838,7000000.0
2009-10-09 10:24:00,2.88817,2.88948,2.88496,2.88855,9000000.0
2009-10-09 10:25:00,2.88654,2.89018,2.88499,2.89018,9250000.0
2009-10-09 10:26:00,2.88988,2.89358,2.88669,2.88999,9500000.0
2009-10-09 10:27:00,2.89267,2.89267,2.88596,2.88967,6750000.0
2009-10-09 10:28:00,2.89375,2.89375,2.88641,2.88641,7000000.0
2009-10-09 10:29:00,2.89368,2.89368,2.89066,2.89278,6380000.0
2009-10-09 10:30:00,2.89311,2.89311,2.89021,2.89253,12750000.0
2009-10-09 10:31:00,2.89376,2.89376,2.88773,2.89235,7750000.0
2009-10-09 10:32:00,2.89175,2.8921,2.88327,2.8893,7250000.0
2009-10-09 10:33:00,2.88997,2.88997,2.88521,2.88956,8380000.0
2009-10-09 10:34:00,2.88725,2.88983,2.88486,2.88784,9000000.0
2009-10-09 10:35:00,2.88687,2.88991,2.88557,2.88941,7750000.0
2009-10-09 10:36:00,2.88956,2.88984,2.88661,2.88977,8500000.0
2009-10-09 10:37:00,2.89012,2.89012,2.88707,2.88952,11500000.0
2009-10-09 10:38:00,2.89006,2.89006,2.88614,2.88938,5750000.0
2009-10-09 10:39:00,2.88759,2.89089,2.88568,2.89089,9000000.0
2009-10-09 10:40:00,2.8928,2.8928,2.88727,2.89117,9500000.0
2009-10-09 10:41:00,2.8904,2.89163,2.88458,2.89119,9750000.0
2009-10-09 10:42:00,2.89201,2.89201,2.88833,2.88833,8630000.0
2009-10-09 10:43:00,2.89285,2.89359,2.89011,2.89349,5500000.0
2009-10-09 10:44:00,2.89363,2.89384,2.8885,2.8934,7750000.0
2009-10-09 10:45:00,2.89145,2.89281,2.88846,2.89281,7750000.0
2009-10-09 10:46:00,2.89264,2.89364,2.88986,2.89301,8880000.0
2009-10-09 10:47:00,2.89382,2.89608,2.89111,2.89358,14000000.0
2009-10-09 10:48:00,2.89512,2.89629,2.89134,2.89629,11250000.0
2009-10-09 10:49:00,2.89454,2.89473,2.88945,2.88953,6630000.0
2009-10-09 10:50:00,2.89392,2.89392,2.89065,2.89271,5750000.0
2009-10-09 10:51:00,2.89164,2.89344,2.89074,2.89283,10750000.0
2009-10-09 10:52:00,2.88964,2.8937,2.88964,2.89342,5760000.0
2009-10-09 10:53:00,2.8898,2.89325,2.8898,2.89301,7000000.0
2009-10-09 10:54:00,2.89365,2.89386,2.88845,2.89101,6630000.0
2009-10-09 10:55:00,2.894,2.89423,2.88763,2.89028,8500000.0
2009-10-09 10:56:00,2.89195,2.8924,2.88865,2.8899,8000000.0
2009-10-09 10:57:00,2.89006,2.89145,2.88647,2.88906,5880000.0
2009-10-09 10:58:00,2.89253,2.89297,2.88745,2.89281,6000000.0
2009-10-09 10:59:00,2.893,2.893,2.88969,2.89203,8750000.0
2009-10-09 11:00:00,2.89359,2.89359,2.89077,2.8932,7250000.0
2009-10-09 11:01:00,2.88791,2.89187,2.887,2.88982,7130000.0
2009-10-09 11:02:00,2.89119,2.89334,2.88913,2.89307,7000000.0
2009-10-09 11:03:00,2.8922,2.89285,2.89086,2.89236,5750000.0
2009-10-09 11:04:00,2.89225,2.89286,2.88908,2.88908,11250000.0
2009-10-09 11:05:00,2.88776,2.89322,2.88776,2.89048,10250000.0
2009-10-09 11:06:00,2.88849,2.89205,2.88849,2.89205,8750000.0
2009-10-09 11:07:00,2.89266,2.89266,2.88945,2.89225,7640000.0
2009-10-09 11:08:00,2.89025,2.89189,2.88558,2.88833,7880000.0
2009-10-09 11:09:00,2.88744,2.89194,2.88744,2.88979,5750000.0
2009-10-09 11:10:00,2.88786,2.89103,2.88786,2.88878,10750000.0
2009-10-09 11:11:00,2.88741,2.89144,2.88511,2.88796,10750000.0
2009-10-09 11:12:00,2.8901,2.89044,2.88764,2.88881,5630000.0
2009-10-09 11:13:00,2.8902,2.8902,2.88613,2.8896,9750000.0
2009-10-09 11:14:00,2.88807,2.89114,2.88514,2.88949,11000000.0
2009-10-09 11:15:00,2.88632,2.88951,2.88478,2.88628,9750000.0
2009-10-09 11:16:00,2.88822,2.88918,2.8826,2.88821,10130000.0
2009-10-09 11:17:00,2.88423,2.89048,2.88423,2.89048,5750000.0
2009-10-09 11:18:00,2.88943,2.88998,2.88802,2.88963,10000000.0
2009-10-09 11:19:00,2.88967,2.88972,2.88472,2.88812,11000000.0
2009-10-09 11:20:00,2.88701,2.88923,2.88637,2.88726,5500000.0
2009-10-09 11:21:00,2.88924,2.89056,2.88651,2.88758,11880000.0
2009-10-09 11:22:00,2.88993,2.89024,2.88361,2.88361,6000000.0
2009-10-09 11:23:00,2.8862,2.88875,2.88171,2.88549,10000000.0
2009-10-09 11:24:00,2.88141,2.88491,2.87845,2.88491,8500000.0
2009-10-09 11:25:00,2.88125,2.88566,2.88073,2.88073,8750000.0
2009-10-09 11:26:00,2.88461,2.88461,2.88116,2.88116,13500000.0
2009-10-09 11:27:00,2.88395,2.88555,2.88245,2.88555,9250000.0
2009-10-09 11:28:00,2.88429,2.88475,2.87985,2.88428,9000000.0
2009-10-09 11:29:00,2.88089,2.88358,2.87943,2.87943,8750000.0
2009-10-09 11:30:00,2.88125,2.88259,2.87956,2.88159,6250000.0
2009-10-09 11:31:00,2.88114,2.88188,2.87786,2.88146,6250000.0
2009-10-09 11:32:00,2.88218,2.88253,2.87844,2.88139,6880000.0
2009-10-09 11:33:00,2.87703,2.88211,2.87703,2.88211,8250000.0
2009-10-09 11:34:00,2.88033,2.88248,2.87676,2.87978,9750000.0
2009-10-09 11:35:00,2.87769,2.88283,2.87769,2.88283,8130000.0
2009-10-09 11:36:00,2.88038,2.88341,2.88038,2.88322,6750000.0
2009-10-09 11:37:00,2.88426,2.88458,2.88154,2.8843,7750000.0
2009-10-09 11:38:00,2.88128,2.88481,2.88128,2.88297,5500000.0
2009-10-09 11:39:00,2.8829,2.88311,2.87881,2.88311,7000000.0
2009-10-09 11:40:00,2.88314,2.88397,2.87936,2.88056,11000000.0
2009-10-09 11:41:00,2.88118,2.88415,2.88118,2.88415,6380000.0
2009-10-09 11:42:00,2.88118,2.88251,2.87811,2.88152,10000000.0
2009-10-09 11:43:00,2.88002,2.88086,2.87797,2.87878,7750000.0
2009-10-09 11:44:00,2.88163,2.88267,2.87812,2.88137,6750000.0
2009-10-09 11:45:00,2.87901,2.88183,2.87737,2.87877,11500000.0
2009-10-09 11:46:00,2.88126,2.88126,2.87657,2.87875,8250000.0
2009-10-09 11:47:00,2.87473,2.87814,2.87441,2.87707,6630000.0
2009-10-09 11:48:00,2.87231,2.87535,2.87231,2.87504,6760000.0
2009-10-09 11:49:00,2.87605,2.87676,2.87352,2.87639,7010000.0
2009-10-09 11:50:00,2.87508,2.87585,2.8705,2.87491,12630000.0
2009-10-09 11:51:00,2.87312,2.87435,2.87039,2.87435,5880000.0
2009-10-09 11:52:00,2.87655,2.87787,2.87186,2.87668,10000000.0
2009-10-09 11:53:00,2.87787,2.8779,2.87505,2.87602,5500000.0
2009-10-09 11:54:00,2.87747,2.87747,2.87175,2.87553,6880000.0
2009-10-09 11:55:00,2.87599,2.87747,2.87215,2.87747,9250000.0
2009-10-09 11:56:00,2.87444,2.87667,2.87183,2.87292,8630000.0
2009-10-09 11:57:00,2.87792,2.87848,2.87286,2.87557,9750000.0
2009-10-09 11:58:00,2.87825,2.879,2.87365,2.8749,9750000.0
2009-10-09 11:59:00,2.8757,2.87713,2.8718,2.87517,7750000.0
2009-10-09 12:00:00,2.87808,2.87808,2.87255,2.87414,6750000.0
2009-10-09 12:01:00,2.87533,2.87649,2.87325,2.87649,7250000.0
2009-10-09 12:02:00,2.87618,2.87702,2.87352,2.87352,5750000.0
2009-10-09 12:03:00,2.87777,2.87777,2.87138,2.87627,7250000.0
2009-10-09 12:04:00,2.87535,2.87548,2.87092,2.87282,6250000.0
2009-10-09 12:05:00,2.87579,2.87579,2.87051,2.87534,5750000.0
2009-10-09 12:06:00,2.8758,2.8758,2.86838,2.87162,9000000.0
2009-10-09 12:07:00,2.87302,2.87379,2.86797,2.87211,12000000.0
2009-10-09 12:08:00,2.87197,2.87291,2.87007,2.87036,5500000.0
2009-10-09 12:09:00,2.87183,2.87241,2.867,2.87115,7380000.0
2009-10-09 12:10:00,2.86795,2.87211,2.86795,2.87112,6250000.0
2009-10-09 12:11:00,2.86981,2.87083,2.86872,2.87083,5130000.0
2009-10-09 12:12:00,2.86803,2.8712,2.86803,2.87098,9500000.0
2009-10-09 12:13:00,2.86784,2.87043,2.86721,2.8682,8000000.0
2009-10-09 12:14:00,2.87045,2.87045,2.86555,2.87001,8260000.0
2009-10-09 12:15:00,2.87044,2.87248,2.8681,2.87155,9500000.0
2009-10-09 12:16:00,2.86849,2.87182,2.86823,2.8715,12750000.0
2009-10-09 12:17:00,2.87067,2.87242,2.86974,2.87234,11750000.0
2009-10-09 12:18:00,2.86973,2.87169,2.86951,2.87169,12500000.0
2009-10-09 12:19:00,2.86958,2.87132,2.86739,2.86961,10500000.0
2009-10-09 12:20:00,2.87254,2.87254,2.86871,2.86986,7500000.0
2009-10-09 12:21:00,2.87383,2.87383,2.8671,2.87299,7250000.0
2009-10-09 12:22:00,2.86872,2.87321,2.86872,2.87321,7380000.0
2009-10-09 12:23:00,2.8749,2.87534,2.87204,2.87204,9000000.0
2009-10-09 12:24:00,2.8724,2.87406,2.86869,2.873,9630000.0
2009-10-09 12:25:00,2.87262,2.87459,2.87134,2.87459,9000000.0
2009-10-09 12:26:00,2.87246,2.87423,2.87093,2.8718,5250000.0
2009-10-09 12:27:00,2.87222,2.87396,2.86844,2.86844,7250000.0
2009-10-09 12:28:00,2.87123,2.87444,2.86944,2.87385,8750000.0
2009-10-09 12:29:00,2.87347,2.87464,2.8699,2.8734,11000000.0
2009-10-09 12:30:00,2.87345,2.87363,2.87,2.87363,8250000.0
2009-10-09 12:31:00,2.87413,2.87413,2.87005,2.87125,8130000.0
2009-10-09 12:32:00,2.87052,2.87473,2.87016,2.8738,9750000.0
2009-10-09 12:33:00,2.87096,2.87368,2.86835,2.87128,8500000.0
2009-10-09 12:34:00,2.87457,2.87537,2.8721,2.87471,7250000.0
2009-10-09 12:35:00,2.87467,2.87579,2.8721,2.87558,7000000.0
2009-10-09 12:36:00,2.87465,2.87571,2.87153,2.87571,6000000.0
2009-10-09 12:37:00,2.87361,2.87501,2.87081,2.87501,7000000.0
2009-10-09 12:38:00,2.87449,2.87449,2.87102,2.87102,5750000.0
2009-10-09 12:39:00,2.87467,2.87467,2.87158,2.87301,5500000.0
2009-10-09 12:40:00,2.87155,2.87381,2.87155,2.87333,7880000.0
2009-10-09 12:41:00,2.86916,2.87431,2.86916,2.87312,6500000.0
2009-10-09 12:42:00,2.87189,2.87448,2.87189,2.87448,9750000.0
2009-10-09 12:43:00,2.87215,2.87321,2.86868,2.86868,7750000.0
2009-10-09 12:44:00,2.87456,2.87456,2.86821,2.86928,5500000.0
2009-10-09 12:45:00,2.87443,2.87443,2.87069,2.87247,12000000.0
2009-10-09 12:46:00,2.87422,2.87422,2.86849,2.86849,7250000.0
2009-10-09 12:47:00,2.87301,2.87332,2.86813,2.87104,7500000.0
2009-10-09 12:48:00,2.87218,2.87412,2.87023,2.87367,8750000.0
2009-10-09 12:49:00,2.8725,2.87442,2.86916,2.86916,11250000.0
2009-10-09 12:50:00,2.87545,2.87612,2.87276,2.87404,7750000.0
2009-10-09 12:51:00,2.87406,2.87406,2.8708,2.87255,8750000.0
2009-10-09 12:52:00,2.87466,2.87551,2.87327,2.8744,7750000.0
2009-10-09 12:53:00,2.86836,2.87499,2.86836,2.8734,9750000.0
2009-10-09 12:54:00,2.87588,2.87649,2.87367,2.87569,8250000.0
2009-10-09 12:55:00,2.8744,2.87665,2.87427,2.87645,7380000.0
2009-10-09 12:56:00,2.87273,2.87691,2.87273,2.87683,6130000.0
2009-10-09 12:57:00,2.87668,2.87668,2.87043,2.87552,8250000.0
2009-10-09 12:58:00,2.87603,2.87609,2.87318,2.87327,8000000.0
2009-10-09 12:59:00,2.87599,2.87675,2.87365,2.87673,11250000.0
2009-10-09 13:00:00,2.87463,2.87616,2.86823,2.87616,6630000.0
2009-10-09 13:01:00,2.87539,2.87553,2.86825,2.87069,8250000.0
2009-10-09 13:02:00,2.87261,2.87325,2.86913,2.87289,5750000.0
2009-10-09 13:03:00,2.87097,2.87237,2.86772,2.87091,11250000.0
2009-10-09 13:04:00,2.87212,2.87249,2.86828,2.87048,7250000.0
2009-10-09 13:05:00,2.87227,2.87249,2.86882,2.87076,6750000.0
2009-10-09 13:06:00,2.87214,2.87214,2.86799,2.87019,6000000.0
2009-10-09 13:07:00,2.87128,2.87128,2.8678,2.87078,7500000.0
2009-10-09 13:08:00,2.86657,2.87201,2.86657,2.87169,5630000.0
2009-10-09 13:09:00,2.87194,2.87194,2.86844,2.87008,8750000.0
2009-10-09 13:10:00,2.8666,2.87145,2.8666,2.87145,7000000.0
2009-10-09 13:11:00,2.86867,2.87208,2.86805,2.86805,7750000.0
2009-10-09 13:12:00,2.87301,2.87308,2.87,2.87208,7750000.0
2009-10-09 13:13:00,2.87203,2.87366,2.86813,2.86813,8000000.0
2009-10-09 13:14:00,2.87042,2.87273,2.87034,2.87273,6000000.0
2009-10-09 13:15:00,2.87043,2.87272,2.86946,2.87013,10880000.0
2009-10-09 13:16:00,2.86897,2.87254,2.86779,2.86779,8500000.0
2009-10-09 13:17:00,2.86992,2.87261,2.86992,2.87032,6880000.0
2009-10-09 13:18:00,2.87283,2.87283,2.86979,2.87084,6750000.0
2009-10-09 13:19:00,2.87009,2.87199,2.86798,2.87153,8500000.0
2009-10-09 13:20:00,2.86772,2.87203,2.86693,2.87203,7750000.0
2009-10-09 13:21:00,2.86568,2.87051,2.86568,2.86662,7500000.0
2009-10-09 13:22:00,2.8672,2.87021,2.86518,2.8699,8630000.0
2009-10-09 13:23:00,2.86957,2.87047,2.86648,2.87047,8130000.0
2009-10-09 13:24:00,2.86594,2.87126,2.86594,2.87075,13250000.0
2009-10-09 13:25:00,2.86971,2.8699,2.86468,2.8698,7250000.0
2009-10-09 13:26:00,2.86763,2.87005,2.8661,2.87005,5880000.0
2009-10-09 13:27:00,2.86761,2.86911,2.86342,2.86887,12250000.0
2009-10-09 13:28:00,2.86456,2.86977,2.86329,2.86598,8500000.0
2009-10-09 13:29:00,2.8671,2.86854,2.86398,2.86574,10250000.0
2009-10-09 13:30:00,2.86714,2.86826,2.86006,2.86006,7250000.0
2009-10-09 13:31:00,2.86751,2.86751,2.8629,2.86572,6000000.0
2009-10-09 13:32:00,2.86463,2.86663,2.86351,2.86663,8750000.0
2009-10-09 13:33:00,2.86354,2.8665,2.86025,2.86644,6750000.0
2009-10-09 13:34:00,2.86139,2.86648,2.86139,2.86581,6000000.0
2009-10-09 13:35:00,2.86652,2.86659,2.86332,2.86431,7000000.0
2009-10-09 13:36:00,2.86441,2.8686,2.8642,2.86744,8500000.0
2009-10-09 13:37:00,2.86339,2.86854,2.86339,2.86854,6630000.0
2009-10-09 13:38:00,2.8643,2.86827,2.86247,2.86567,14500000.0
2009-10-09 13:39:00,2.86556,2.87081,2.86494,2.87081,7250000.0
2009-10-09 13:40:00,2.87145,2.87148,2.86826,2.86855,8750000.0
2009-10-09 13:41:00,2.87124,2.87162,2.86528,2.86902,5500000.0
2009-10-09 13:42:00,2.86992,2.8726,2.86932,2.87237,8630000.0
2009-10-09 13:43:00,2.86976,2.87126,2.86794,2.87062,6250000.0
2009-10-09 13:44:00,2.87303,2.87334,2.86819,2.87284,10630000.0
2009-10-09 13:45:00,2.87266,2.87461,2.86817,2.87461,7250000.0
2009-10-09 13:46:00,2.87476,2.87485,2.86975,2.87056,6630000.0
2009-10-09 13:47:00,2.87031,2.87454,2.87031,2.87136,6250000.0
2009-10-09 13:48:00,2.87127,2.87292,2.87033,2.87237,10750000.0
2009-10-09 13:49:00,2.87309,2.87344,2.8697,2.87344,8750000.0
2009-10-09 13:50:00,2.87192,2.87362,2.87001,2.87362,8630000.0
2009-10-09 13:51:00,2.87311,2.8735,2.86813,2.8735,10500000.0
2009-10-09 13:52:00,2.86805,2.87202,2.86751,2.87175,8750000.0
2009-10-09 13:53:00,2.86888,2.87088,2.86786,2.87088,7880000.0
2009-10-09 13:54:00,2.86997,2.87214,2.86636,2.86916,12000000.0
2009-10-09 13:55:00,2.8714,2.87206,2.86688,2.87151,8380000.0
2009-10-09 13:56:00,2.87307,2.87307,2.86897,2.86926,10750000.0
2009-10-09 13:57:00,2.87201,2.87303,2.86798,2.87303,7760000.0
2009-10-09 13:58:00,2.87263,2.8736,2.87032,2.8736,6250000.0
2009-10-09 13:59:00,2.87064,2.87294,2.86991,2.87265,6500000.0
2009-10-09 14:00:00,2.87324,2.87378,2.86974,2.87307,8880000.0
2009-10-09 14:01:00,2.87259,2.87442,2.86914,2.87308,11500000.0
2009-10-09 14:02:00,2.87319,2.87319,2.87028,2.87191,6500000.0
2009-10-09 14:03:00,2.87207,2.87341,2.86645,2.8665,9250000.0
2009-10-09 14:04:00,2.87447,2.87712,2.87331,2.87693,6250000.0
2009-10-09 14:05:00,2.87616,2.87631,2.87186,2.87344,8750000.0
2009-10-09 14:06:00,2.8732,2.87687,2.87161,2.87587,10000000.0
2009-10-09 14:07:00,2.87732,2.87799,2.87589,2.87636,12500000.0
2009-10-09 14:08:00,2.87656,2.87822,2.87327,2.87534,8130000.0
2009-10-09 14:09:00,2.87617,2.87764,2.87477,2.87764,10630000.0
2009-10-09 14:10:00,2.87813,2.87851,2.87213,2.87689,9500000.0
2009-10-09 14:11:00,2.87943,2.87943,2.87564,2.87855,7000000.0
2009-10-09 14:12:00,2.88186,2.88186,2.87476,2.87733,8880000.0
2009-10-09 14:13:00,2.88176,2.88176,2.8788,2.8809,6250000.0
2009-10-09 14:14:00,2.87995,2.88285,2.87936,2.88211,10250000.0
2009-10-09 14:15:00,2.8807,2.88359,2.88046,2.88359,8500000.0
2009-10-09 14:16:00,2.88116,2.88318,2.87773,2.87928,8500000.0
2009-10-09 14:17:00,2.88185,2.88229,2.8797,2.88172,10250000.0
2009-10-09 14:18:00,2.88256,2.88333,2.88097,2.882,11500000.0
2009-10-09 14:19:00,2.88352,2.8837,2.87882,2.88329,7500000.0
2009-10-09 14:20:00,2.88205,2.88345,2.88107,2.88345,7750000.0
2009-10-09 14:21:00,2.87965,2.8838,2.87965,2.8838,9000000.0
2009-10-09 14:22:00,2.88118,2.8822,2.88077,2.88162,7000000.0
2009-10-09 14:23:00,2.87933,2.88345,2.8792,2.88094,9250000.0
2009-10-09 14:24:00,2.8806,2.88164,2.87925,2.87925,9750000.0
2009-10-09 14:25:00,2.88168,2.88221,2.87683,2.87683,9250000.0
2009-10-09 14:26:00,2.87461,2.88198,2.87461,2.88198,8880000.0
2009-10-09 14:27:00,2.88253,2.88254,2.87749,2.87944,8500000.0
2009-10-09 14:28:00,2.87969,2.88208,2.87811,2.87967,9000000.0
2009-10-09 14:29:00,2.87985,2.88333,2.87985,2.88333,6880000.0
2009-10-09 14:30:00,2.88046,2.8826,2.87788,2.87948,10500000.0
2009-10-09 14:31:00,2.87801,2.8821,2.8779,2.88027,8000000.0
2009-10-09 14:32:00,2.88248,2.88248,2.8782,2.87835,7130000.0
2009-10-09 14:33:00,2.88289,2.88289,2.87816,2.87854,13000000.0
2009-10-09 14:34:00,2.87721,2.87997,2.87642,2.87792,10000000.0
2009-10-09 14:35:00,2.87687,2.88115,2.87605,2.88022,8000000.0
2009-10-09 14:36:00,2.87796,2.87902,2.8757,2.87902,6250000.0
2009-10-09 14:37:00,2.877,2.87893,2.87553,2.87553,7000000.0
2009-10-09 14:38:00,2.87849,2.87849,2.87244,2.87741,9130000.0
2009-10-09 14:39:00,2.87946,2.87946,2.87157,2.87466,9000000.0
2009-10-09 14:40:00,2.87873,2.87914,2.87535,2.87914,8500000.0
2009-10-09 14:41:00,2.87712,2.87861,2.8762,2.8762,7250000.0
2009-10-09 14:42:00,2.88011,2.88011,2.87268,2.87631,7380000.0
2009-10-09 14:43:00,2.87733,2.87947,2.87733,2.87826,5500000.0
2009-10-09 14:44:00,2.87582,2.88048,2.87582,2.88041,10250000.0
2009-10-09 14:45:00,2.87563,2.88142,2.87563,2.88142,7250000.0
2009-10-09 14:46:00,2.88147,2.88229,2.87875,2.8805,7130000.0
2009-10-09 14:47:00,2.88054,2.88219,2.87922,2.88174,6250000.0
2009-10-09 14:48:00,2.87855,2.87893,2.87359,2.87359,7750000.0
2009-10-09 14:49:00,2.8799,2.88024,2.8757,2.87707,9130000.0
2009-10-09 14:50:00,2.87779,2.87902,2.87587,2.87851,7380000.0
2009-10-09 14:51:00,2.87839,2.87926,2.87389,2.87877,11380000.0
2009-10-09 14:52:00,2.87908,2.87952,2.87286,2.87817,7750000.0
2009-10-09 14:53:00,2.87795,2.87897,2.87613,2.87897,6000000.0
2009-10-09 14:54:00,2.87942,2.87942,2.87542,2.87655,8880000.0
2009-10-09 14:55:00,2.87824,2.87874,2.87219,2.87856,9250000.0
2009-10-09 14:56:00,2.8769,2.8784,2.87387,2.87387,10500000.0
2009-10-09 14:57:00,2.87779,2.88047,2.87578,2.87905,7000000.0
2009-10-09 14:58:00,2.87883,2.87896,2.87132,2.87781,10000000.0
2009-10-09 14:59:00,2.8783,2.88006,2.87671,2.87671,5250000.0
2009-10-09 15:00:00,2.87912,2.88001,2.87674,2.88001,5500000.0
2009-10-09 15:01:00,2.87879,2.88314,2.87879,2.88314,5500000.0
2009-10-09 15:02:00,2.8804,2.88632,2.8804,2.88506,8750000.0
2009-10-09 15:03:00,2.88542,2.88701,2.88419,2.88637,8000000.0
2009-10-09 15:04:00,2.8859,2.88697,2.88312,2.88697,10250000.0
2009-10-09 15:05:00,2.8836,2.88707,2.88249,2.88502,10250000.0
2009-10-09 15:06:00,2.88467,2.88707,2.88015,2.88707,9250000.0
2009-10-09 15:07:00,2.88267,2.88663,2.88267,2.88663,9630000.0
2009-10-09 15:08:00,2.88612,2.88737,2.88341,2.88545,10000000.0
2009-10-09 15:09:00,2.88515,2.8875,2.88382,2.8874,6380000.0
2009-10-09 15:10:00,2.88387,2.8871,2.8826,2.88626,14500000.0
2009-10-09 15:11:00,2.8843,2.88756,2.8843,2.88642,8250000.0
2009-10-09 15:12:00,2.88739,2.88871,2.8845,2.88792,6000000.0
2009-10-09 15:13:00,2.88771,2.88859,2.88628,2.88859,6500000.0
2009-10-09 15:14:00,2.88568,2.8891,2.8849,2.88745,5750000.0
2009-10-09 15:15:00,2.88407,2.88867,2.88407,2.88824,6000000.0
2009-10-09 15:16:00,2.88744,2.88894,2.88453,2.88843,6000000.0
2009-10-09 15:17:00,2.8881,2.88829,2.88415,2.88829,10500000.0
2009-10-09 15:18:00,2.88889,2.89016,2.88406,2.88927,8130000.0
2009-10-09 15:19:00,2.88684,2.89016,2.8829,2.8829,10380000.0
2009-10-09 15:20:00,2.88553,2.88908,2.88553,2.88706,13250000.0
2009-10-09 15:21:00,2.88842,2.88913,2.88416,2.8863,5880000.0
2009-10-09 15:22:00,2.88593,2.88854,2.87973,2.88074,7000000.0
2009-10-09 15:23:00,2.88173,2.88718,2.88173,2.88697,5500000.0
2009-10-09 15:24:00,2.88295,2.88693,2.88295,2.88479,6750000.0
2009-10-09 15:25:00,2.88526,2.88616,2.87982,2.88245,7750000.0
2009-10-09 15:26:00,2.88286,2.88527,2.88154,2.88188,11250000.0
2009-10-09 15:27:00,2.8835,2.88469,2.8806,2.8806,10500000.0
2009-10-09 15:28:00,2.88302,2.88457,2.88252,2.88369,7000000.0
2009-10-09 15:29:00,2.87917,2.88321,2.87779,2.87779,9250000.0
2009-10-09 15:30:00,2.88383,2.88405,2.87825,2.88112,6250000.0
2009-10-09 15:31:00,2.87808,2.88546,2.87808,2.88546,8500000.0
2009-10-09 15:32:00,2.8832,2.88455,2.87864,2.88367,7250000.0
2009-10-09 15:33:00,2.88353,2.88495,2.88171,2.88495,5500000.0
2009-10-09 15:34:00,2.88431,2.88501,2.88263,2.88394,8500000.0
2009-10-09 15:35:00,2.8783,2.88365,2.87714,2.87714,7500000.0
2009-10-09 15:36:00,2.88375,2.88387,2.87721,2.88054,8000000.0
2009-10-09 15:37:00,2.87733,2.88482,2.87733,2.88293,9130000.0
2009-10-09 15:38:00,2.88127,2.88647,2.88127,2.8864,10500000.0
2009-10-09 15:39:00,2.88052,2.88744,2.88052,2.88608,11250000.0
2009-10-09 15:40:00,2.88388,2.88847,2.88295,2.88625,8250000.0
2009-10-09 15:41:00,2.88773,2.88791,2.87753,2.88532,9000000.0
2009-10-09 15:42:00,2.88702,2.88767,2.88187,2.88469,10500000.0
2009-10-09 15:43:00,2.88411,2.88845,2.88411,2.88845,9250000.0
2009-10-09 15:44:00,2.88574,2.88744,2.88141,2.88434,7380000.0
2009-10-09 15:45:00,2.88661,2.8874,2.88507,2.88725,7130000.0
2009-10-09 15:46:00,2.88442,2.8855,2.88059,2.88175,8750000.0
2009-10-09 15:47:00,2.87914,2.88522,2.87842,2.87945,12130000.0
2009-10-09 15:48:00,2.87997,2.88358,2.87768,2.88314,11000000.0
2009-10-09 15:49:00,2.88301,2.8834,2.87686,2.8814,7500000.0
2009-10-09 15:50:00,2.87748,2.88282,2.87748,2.88207,6250000.0
2009-10-09 15:51:00,2.87947,2.88199,2.879,2.88182,7000000.0
2009-10-09 15:52:00,2.8799,2.88222,2.87692,2.87849,7000000.0
2009-10-09 15:53:00,2.87892,2.88191,2.87892,2.8798,5250000.0
2009-10-09 15:54:00,2.88004,2.88276,2.87997,2.88082,5500000.0
2009-10-09 15:55:00,2.87886,2.8833,2.87821,2.88172,7380000.0
2009-10-09 15:56:00,2.87962,2.88388,2.87724,2.88388,9000000.0
2009-10-09 15:57:00,2.88125,2.88439,2.88125,2.88348,9250000.0
2009-10-09 15:58:00,2.88259,2.88521,2.88259,2.88434,17380000.0
2009-10-09 15:59:00,2.88526,2.88526,2.88104,2.88104,6500000.0
2009-10-09 16:00:00,2.88413,2.88438,2.87985,2.88322,7130000.0
2009-10-09 16:01:00,2.88182,2.88488,2.87909,2.88396,10500000.0
2009-10-09 16:02:00,2.88112,2.88336,2.88105,2.88336,6000000.0
2009-10-09 16:03:00,2.88441,2.88441,2.87996,2.88363,8880000.0
2009-10-09 16:04:00,2.88362,2.88498,2.88153,2.88497,10500000.0
2009-10-09 16:05:00,2.88241,2.88587,2.88057,2.88505,11750000.0
2009-10-09 16:06:00,2.88248,2.88525,2.88248,2.88477,9380000.0
2009-10-09 16:07:00,2.88418,2.88459,2.87926,2.88195,10000000.0
2009-10-09 16:08:00,2.88188,2.88232,2.8782,2.87958,6880000.0
2009-10-09 16:09:00,2.88128,2.88153,2.87586,2.87586,10500000.0
2009-10-09 16:10:00,2.88226,2.88226,2.87474,2.87673,8000000.0
2009-10-09 16:11:00,2.88133,2.88171,2.87859,2.88073,7250000.0
2009-10-09 16:12:00,2.8768,2.87952,2.8757,2.87626,6130000.0
2009-10-09 16:13:00,2.87688,2.87688,2.87423,2.8751,8000000.0
2009-10-09 16:14:00,2.87737,2.87737,2.87142,2.87527,9750000.0
2009-10-09 16:15:00,2.87725,2.87762,2.87118,2.87658,7750000.0
2009-10-09 16:16:00,2.86965,2.8775,2.86965,2.8775,5500000.0
2009-10-09 16:17:00,2.87813,2.87813,2.87643,2.8772,8500000.0
2009-10-09 16:18:00,2.8781,2.87844,2.8745,2.87647,6630000.0
2009-10-09 16:19:00,2.87867,2.87867,2.87577,2.87803,5750000.0
2009-10-09 16:20:00,2.87681,2.8803,2.87681,2.8799,5750000.0
2009-10-09 16:21:00,2.87889,2.88003,2.87619,2.87984,7750000.0
2009-10-09 16:22:00,2.8737,2.87934,2.8737,2.87934,9000000.0
2009-10-09 16:23:00,2.87924,2.87924,2.87613,2.87887,11000000.0
2009-10-09 16:24:00,2.87689,2.87791,2.87435,2.87661,5750000.0
2009-10-09 16:25:00,2.87868,2.87868,2.87573,2.87684,9500000.0
2009-10-09 16:26:00,2.87603,2.87764,2.873,2.87721,10500000.0
2009-10-09 16:27:00,2.87841,2.87863,2.87451,2.87451,8750000.0
2009-10-09 16:28:00,2.87897,2.87897,2.8733,2.87789,6750000.0
2009-10-09 16:29:00,2.87803,2.87819,2.87319,2.87795,11880000.0
2009-10-09 16:30:00,2.87193,2.87842,2.87193,2.87724,5500000.0
2009-10-09 16:31:00,2.87858,2.87858,2.87525,2.87693,10500000.0
2009-10-09 16:32:00,2.87747,2.87768,2.87412,2.87524,9880000.0
2009-10-09 16:33:00,2.87515,2.87711,2.87307,2.87307,7750000.0
2009-10-09 16:34:00,2.8774,2.87755,2.8742,2.87615,5880000.0
2009-10-09 16:35:00,2.8771,2.87887,2.8736,2.87887,11750000.0
2009-10-09 16:36:00,2.88,2.88,2.87699,2.87718,9500000.0
2009-10-09 16:37:00,2.87948,2.88105,2.87445,2.88105,5250000.0
2009-10-09 16:38:00,2.87791,2.88157,2.87605,2.88157,7250000.0
2009-10-09 16:39:00,2.881,2.88121,2.87893,2.87986,6750000.0
2009-10-09 16:40:00,2.87985,2.88186,2.87579,2.87579,10250000.0
2009-10-09 16:41:00,2.87766,2.88147,2.87766,2.88116,6750000.0
2009-10-09 16:42:00,2.87812,2.88054,2.87671,2.8782,11000000.0
2009-10-09 16:43:00,2.88086,2.88193,2.87707,2.88106,9380000.0
2009-10-09 16:44:00,2.88066,2.882,2.87958,2.882,7500000.0
2009-10-09 16:45:00,2.87877,2.88347,2.87503,2.88284,8250000.0
2009-10-09 16:46:00,2.88314,2.88314,2.87926,2.88237,10000000.0
2009-10-09 16:47:00,2.88084,2.88398,2.87893,2.88398,8250000.0
2009-10-09 16:48:00,2.88158,2.88587,2.88158,2.88247,5880000.0
2009-10-09 16:49:00,2.88337,2.8841,2.87943,2.88277,7250000.0
2009-10-09 16:50:00,2.88486,2.88486,2.88036,2.882,6000000.0
2009-10-09 16:51:00,2.87677,2.88254,2.87677,2.88234,9250000.0
2009-10-09 16:52:00,2.88142,2.8824,2.87694,2.88182,14750000.0
2009-10-09 16:53:00,2.87782,2.88098,2.87742,2.87938,6000000.0
2009-10-09 16:54:00,2.88117,2.88117,2.87768,2.87768,7250000.0
2009-10-09 16:55:00,2.87827,2.88145,2.87827,2.88145,7750000.0
2009-10-09 16:56:00,2.87459,2.88155,2.87459,2.88155,8750000.0
2009-10-09 16:57:00,2.87889,2.88036,2.87577,2.87831,10750000.0
2009-10-09 16:58:00,2.87797,2.881,2.87679,2.881,8500000.0
2009-10-09 16:59:00,2.88195,2.88344,2.87963,2.88342,10000000.0
2009-10-09 17:00:00,2.87907,2.88347,2.87907,2.88347,13500000.0
2009-10-09 17:01:00,2.87894,2.88332,2.87894,2.88113,7000000.0
2009-10-09 17:02:00,2.87796,2.88256,2.87796,2.87975,8000000.0
2009-10-09 17:03:00,2.87952,2.88412,2.87738,2.88412,5500000.0
2009-10-09 17:04:00,2.88477,2.88575,2.88215,2.88281,7250000.0
2009-10-09 17:05:00,2.88217,2.88607,2.88217,2.88607,9750000.0
2009-10-09 17:06:00,2.8876,2.88788,2.88497,2.88679,5750000.0
2009-10-09 17:07:00,2.88873,2.88873,2.8851,2.88587,8750000.0
2009-10-09 17:08:00,2.88357,2.88734,2.88357,2.88701,10000000.0
2009-10-09 17:09:00,2.88638,2.88696,2.88276,2.88567,8750000.0
2009-10-09 17:10:00,2.88403,2.88545,2.88046,2.88545,6750000.0
2009-10-09 17:11:00,2.88568,2.88698,2.88073,2.88317,8250000.0
2009-10-09 17:12:00,2.88348,2.88611,2.88261,2.88483,10750000.0
2009-10-09 17:13:00,2.88629,2.88755,2.88338,2.88755,9500000.0
2009-10-09 17:14:00,2.88682,2.88718,2.88484,2.88508,8500000.0
2009-10-09 17:15:00,2.88167,2.88535,2.87807,2.88535,8000000.0
2009-10-09 17:16:00,2.88716,2.88716,2.87366,2.88263,9750000.0
2009-10-09 17:17:00,2.88168,2.88574,2.88168,2.88489,11000000.0
2009-10-09 17:18:00,2.88243,2.88804,2.88243,2.88745,8500000.0
2009-10-09 17:19:00,2.88382,2.88763,2.88382,2.88678,5500000.0
2009-10-09 17:20:00,2.88296,2.88721,2.88296,2.88402,6750000.0
2009-10-09 17:21:00,2.88653,2.88665,2.88236,2.88518,8130000.0
2009-10-09 17:22:00,2.88629,2.8868,2.88025,2.88462,9000000.0
2009-10-09 17:23:00,2.88486,2.88533,2.87847,2.88521,6500000.0
2009-10-09 17:24:00,2.88488,2.88569,2.87911,2.88569,6000000.0
2009-10-09 17:25:00,2.88611,2.88681,2.88245,2.88391,6500000.0
2009-10-09 17:26:00,2.88604,2.88792,2.88424,2.88792,8500000.0
2009-10-09 17:27:00,2.88558,2.8899,2.88309,2.88959,9000000.0
2009-10-09 17:28:00,2.8892,2.89,2.88605,2.8897,11000000.0
2009-10-09 17:29:00,2.89043,2.8921,2.88826,2.89185,9750000.0
2009-10-09 17:30:00,2.89337,2.89337,2.89046,2.8922,7500000.0
2009-10-09 17:31:00,2.89364,2.89369,2.88769,2.88994,9250000.0
2009-10-09 17:32:00,2.88849,2.89214,2.88642,2.88939,11000000.0
2009-10-09 17:33:00,2.89157,2.89157,2.88625,2.88625,7000000.0
2009-10-09 17:34:00,2.88964,2.89145,2.88824,2.89145,6000000.0
2009-10-09 17:35:00,2.88698,2.89382,2.88554,2.89286,14250000.0
2009-10-09 17:36:00,2.8929,2.896,2.8929,2.89596,7250000.0
2009-10-09 17:37:00,2.89147,2.89685,2.89147,2.89474,13250000.0
2009-10-09 17:38:00,2.8934,2.89602,2.89243,2.89573,6750000.0
2009-10-09 17:39:00,2.89623,2.89623,2.89352,2.89563,8500000.0
2009-10-09 17:40:00,2.89258,2.89536,2.89258,2.89536,12630000.0
2009-10-09 17:41:00,2.89292,2.89689,2.89228,2.89255,8130000.0
2009-10-09 17:42:00,2.89548,2.89696,2.89427,2.89636,7500000.0
2009-10-09 17:43:00,2.89699,2.89783,2.89287,2.89783,8000000.0
2009-10-09 17:44:00,2.89703,2.89875,2.89662,2.89836,9000000.0
2009-10-09 17:45:00,2.89559,2.89925,2.89559,2.89866,8250000.0
2009-10-09 17:46:00,2.89957,2.89957,2.89318,2.89728,11500000.0
2009-10-09 17:47:00,2.89618,2.90009,2.89303,2.89444,9630000.0
2009-10-09 17:48:00,2.89732,2.89958,2.89475,2.89641,7000000.0
2009-10-09 17:49:00,2.89776,2.89986,2.89387,2.89824,6750000.0
2009-10-09 17:50:00,2.89643,2.89894,2.88907,2.89894,6250000.0
2009-10-09 17:51:00,2.89846,2.89846,2.88707,2.89772,8000000.0
2009-10-09 17:52:00,2.89981,2.90003,2.89713,2.89759,7250000.0
2009-10-09 17:53:00,2.89721,2.9013,2.89721,2.89981,7750000.0
2009-10-09 17:54:00,2.90167,2.90449,2.90119,2.90237,6000000.0
2009-10-09 17:55:00,2.90435,2.90739,2.90351,2.90494,7750000.0
2009-10-09 17:56:00,2.90724,2.90782,2.90394,2.90671,8500000.0
2009-10-09 17:57:00,2.90303,2.90592,2.90208,2.90329,8250000.0
2009-10-09 17:58:00,2.90373,2.90709,2.90355,2.90709,8750000.0
2009-10-09 17:59:00,2.90283,2.90642,2.90099,2.90288,11260000.0
2009-10-09 18:00:00,2.90634,2.90634,2.90328,2.90525,7380000.0
2009-10-09 18:01:00,2.90416,2.90802,2.90248,2.90685,9000000.0
2009-10-09 18:02:00,2.90414,2.90592,2.90414,2.90592,5500000.0
2009-10-09 18:03:00,2.9067,2.9067,2.89769,2.89836,10000000.0
2009-10-09 18:04:00,2.89743,2.90021,2.89624,2.89744,8250000.0
2009-10-09 18:05:00,2.89797,2.90404,2.89797,2.90299,8500000.0
2009-10-09 18:06:00,2.90081,2.90839,2.90056,2.90718,9750000.0
2009-10-09 18:07:00,2.90674,2.91056,2.9048,2.91039,6750000.0
2009-10-09 18:08:00,2.91013,2.91058,2.90824,2.91058,8250000.0
2009-10-09 18:09:00,2.91075,2.91081,2.90513,2.90654,10000000.0
2009-10-09 18:10:00,2.90487,2.91044,2.90487,2.91044,5500000.0
2009-10-09 18:11:00,2.90898,2.91129,2.90846,2.90846,7750000.0
2009-10-09 18:12:00,2.91042,2.91119,2.90554,2.91087,8510000.0
2009-10-09 18:13:00,2.90915,2.91356,2.90915,2.9131,6000000.0
2009-10-09 18:14:00,2.90833,2.91229,2.90441,2.91229,10250000.0
2009-10-09 18:15:00,2.91206,2.91264,2.90828,2.91264,10000000.0
2009-10-09 18:16:00,2.91136,2.91136,2.90535,2.90535,8750000.0
2009-10-09 18:17:00,2.90808,2.91073,2.90611,2.90837,5500000.0
2009-10-09 18:18:00,2.911,2.91123,2.90558,2.91123,8500000.0
2009-10-09 18:19:00,2.908,2.91122,2.90494,2.91016,9000000.0
2009-10-09 18:20:00,2.90872,2.91023,2.90808,2.90808,7250000.0
2009-10-09 18:21:00,2.90991,2.91193,2.90629,2.91187,7500000.0
2009-10-09 18:22:00,2.91163,2.91163,2.90546,2.91111,10500000.0
2009-10-09 18:23:00,2.91174,2.91295,2.90804,2.90934,8500000.0
2009-10-09 18:24:00,2.90984,2.9117,2.90766,2.9117,10750000.0
2009-10-09 18:25:00,2.91149,2.91181,2.91028,2.91162,9000000.0
2009-10-09 18:26:00,2.90986,2.91183,2.9073,2.91056,7000000.0
2009-10-09 18:27:00,2.91147,2.91147,2.90584,2.91055,7250000.0
2009-10-09 18:28:00,2.90803,2.91,2.90665,2.90917,10000000.0
2009-10-09 18:29:00,2.90727,2.90906,2.90691,2.90877,7750000.0
2009-10-09 18:30:00,2.90758,2.91094,2.90758,2.90786,11000000.0
2009-10-09 18:31:00,2.91101,2.91117,2.90858,2.90858,5500000.0
2009-10-09 18:32:00,2.90856,2.91075,2.90663,2.90684,9750000.0
2009-10-09 18:33:00,2.90922,2.90948,2.90702,2.90872,7750000.0
2009-10-09 18:34:00,2.90914,2.90957,2.90576,2.90869,8130000.0
2009-10-09 18:35:00,2.90679,2.90959,2.90665,2.90665,7750000.0
2009-10-09 18:36:00,2.90618,2.91006,2.90618,2.91006,9250000.0
2009-10-09 18:37:00,2.90718,2.91025,2.90718,2.9083,9750000.0
2009-10-09 18:38:00,2.90752,2.91303,2.9058,2.90896,7500000.0
2009-10-09 18:39:00,2.90883,2.91189,2.90455,2.90455,7250000.0
2009-10-09 18:40:00,2.90965,2.91073,2.90435,2.90901,6500000.0
2009-10-09 18:41:00,2.91059,2.91059,2.9056,2.9056,10500000.0
2009-10-09 18:42:00,2.90984,2.90984,2.90433,2.90902,8000000.0
2009-10-09 18:43:00,2.9069,2.9097,2.9064,2.90764,10750000.0
2009-10-09 18:44:00,2.9085,2.91033,2.90592,2.91008,10750000.0
2009-10-09 18:45:00,2.91133,2.91133,2.90402,2.90928,6630000.0
2009-10-09 18:46:00,2.91072,2.91105,2.90506,2.91105,8500000.0
2009-10-09 18:47:00,2.91035,2.91047,2.9072,2.90878,7500000.0
2009-10-09 18:48:00,2.90928,2.90928,2.90709,2.90709,8500000.0
2009-10-09 18:49:00,2.90748,2.90968,2.90535,2.90702,6130000.0
2009-10-09 18:50:00,2.91056,2.91056,2.90635,2.91024,8500000.0
2009-10-09 18:51:00,2.91019,2.91046,2.90662,2.90842,7000000.0
2009-10-09 18:52:00,2.90768,2.90962,2.90547,2.90547,11000000.0
2009-10-09 18:53:00,2.9061,2.90764,2.90189,2.90764,8750000.0
2009-10-09 18:54:00,2.90777,2.90777,2.90424,2.90424,8380000.0
2009-10-09 18:55:00,2.90386,2.90757,2.90386,2.90757,6250000.0
2009-10-09 18:56:00,2.90565,2.90838,2.90301,2.90838,7000000.0
2009-10-09 18:57:00,2.90697,2.90713,2.90486,2.90588,7750000.0
2009-10-09 18:58:00,2.9056,2.90674,2.90046,2.90636,10250000.0
2009-10-09 18:59:00,2.90752,2.90792,2.90348,2.90348,9500000.0
2009-10-09 19:00:00,2.90594,2.90594,2.90155,2.90155,6130000.0
2009-10-09 19:01:00,2.90317,2.90467,2.9003,2.9003,9750000.0
2009-10-09 19:02:00,2.90481,2.90544,2.89998,2.90354,7500000.0
2009-10-09 19:03:00,2.90269,2.90424,2.90037,2.90066,5750000.0
2009-10-09 19:04:00,2.9037,2.90409,2.90008,2.90102,5500000.0
2009-10-09 19:05:00,2.90104,2.90452,2.90104,2.90452,8250000.0
2009-10-09 19:06:00,2.90462,2.90462,2.90137,2.90163,9750000.0
2009-10-09 19:07:00,2.90414,2.90441,2.90121,2.90352,8000000.0
2009-10-09 19:08:00,2.90176,2.90341,2.90074,2.90154,9250000.0
2009-10-09 19:09:00,2.90405,2.90405,2.90192,2.90355,10500000.0
2009-10-09 19:10:00,2.90201,2.90417,2.8999,2.90417,7010000.0
2009-10-09 19:11:00,2.89989,2.90352,2.89989,2.90352,8130000.0
2009-10-09 19:12:00,2.90297,2.90297,2.89779,2.90215,5750000.0
2009-10-09 19:13:00,2.90311,2.90342,2.89798,2.90342,9500000.0
2009-10-09 19:14:00,2.90341,2.90343,2.8996,2.8996,6750000.0
2009-10-09 19:15:00,2.90389,2.90389,2.89854,2.90105,7880000.0
2009-10-09 19:16:00,2.90346,2.90371,2.8977,2.90041,13000000.0
2009-10-09 19:17:00,2.90063,2.90273,2.89844,2.9018,6250000.0
2009-10-09 19:18:00,2.90231,2.90312,2.9002,2.90079,6250000.0
2009-10-09 19:19:00,2.90052,2.90234,2.89826,2.90013,8750000.0
2009-10-09 19:20:00,2.90072,2.90296,2.90072,2.901,10000000.0
2009-10-09 19:21:00,2.9018,2.90302,2.90024,2.90194,7380000.0
2009-10-09 19:22:00,2.90073,2.90196,2.89998,2.90154,5500000.0
2009-10-09 19:23:00,2.89878,2.9002,2.89788,2.89858,7500000.0
2009-10-09 19:24:00,2.89666,2.89911,2.89288,2.89815,6500000.0
2009-10-09 19:25:00,2.89929,2.89984,2.89507,2.89748,7500000.0
2009-10-09 19:26:00,2.89765,2.90196,2.89765,2.90132,5750000.0
2009-10-09 19:27:00,2.89921,2.90004,2.89778,2.89778,7750000.0
2009-10-09 19:28:00,2.89929,2.90039,2.89747,2.89788,8250000.0
2009-10-09 19:29:00,2.89655,2.89973,2.89482,2.89796,8750000.0
2009-10-09 19:30:00,2.89634,2.90045,2.89525,2.89917,7000000.0
2009-10-09 19:31:00,2.89632,2.89968,2.89632,2.89959,12250000.0
2009-10-09 19:32:00,2.89748,2.89931,2.8959,2.89801,9000000.0
2009-10-09 19:33:00,2.8972,2.89994,2.89462,2.89751,6000000.0
2009-10-09 19:34:00,2.89944,2.90029,2.89669,2.89699,7250000.0
2009-10-09 19:35:00,2.89761,2.90104,2.89761,2.90012,11000000.0
2009-10-09 19:36:00,2.89959,2.90059,2.89742,2.89914,5750000.0
2009-10-09 19:37:00,2.89883,2.90012,2.89492,2.89785,8500000.0
2009-10-09 19:38:00,2.89725,2.90156,2.89631,2.90113,12750000.0
2009-10-09 19:39:00,2.89642,2.90175,2.89642,2.89977,6630000.0
2009-10-09 19:40:00,2.89914,2.90054,2.89741,2.89741,5500000.0
2009-10-09 19:41:00,2.89971,2.90156,2.89724,2.89724,12250000.0
2009-10-09 19:42:00,2.89688,2.90133,2.89688,2.8995,7750000.0
2009-10-09 19:43:00,2.90089,2.90143,2.89969,2.90143,6380000.0
2009-10-09 19:44:00,2.89969,2.90123,2.89624,2.90123,7750000.0
2009-10-09 19:45:00,2.89938,2.90127,2.89901,2.89901,5750000.0
2009-10-09 19:46:00,2.90233,2.90233,2.89753,2.89899,9000000.0
2009-10-09 19:47:00,2.89758,2.90075,2.89758,2.89898,5750000.0
2009-10-09 19:48:00,2.89513,2.90138,2.89513,2.89972,5630000.0
2009-10-09 19:49:00,2.90189,2.90189,2.89505,2.8993,7880000.0
2009-10-09 19:50:00,2.8991,2.90159,2.8991,2.90104,5250000.0
2009-10-09 19:51:00,2.9013,2.90205,2.89785,2.90173,9250000.0
2009-10-09 19:52:00,2.90236,2.90236,2.89806,2.89806,14130000.0
2009-10-09 19:53:00,2.90035,2.90255,2.89794,2.90138,10000000.0
2009-10-09 19:54:00,2.90129,2.90266,2.89991,2.89991,7250000.0
2009-10-09 19:55:00,2.89922,2.90286,2.89863,2.90171,10750000.0
2009-10-09 19:56:00,2.89979,2.9025,2.89824,2.89939,10750000.0
2009-10-09 19:57:00,2.901,2.90141,2.89741,2.90141,6250000.0
2009-10-09 19:58:00,2.90218,2.90275,2.89669,2.901,5250000.0
2009-10-09 19:59:00,2.90158,2.90205,2.89823,2.90135,9000000.0
2009-10-09 20:00:00,2.90087,2.90139,2.89993,2.90074,7750000.0
2009-10-09 20:01:00,2.90155,2.90262,2.90015,2.90029,6380000.0
2009-10-09 20:02:00,2.90012,2.90159,2.89668,2.9009,6750000.0
2009-10-09 20:03:00,2.90261,2.90261,2.89747,2.90149,7630000.0
2009-10-09 20:04:00,2.90176,2.90176,2.89912,2.89949,5880000.0
2009-10-09 20:05:00,2.90192,2.90196,2.89899,2.89917,4880000.0
2009-10-09 20:06:00,2.8992,2.90194,2.89782,2.89905,8000000.0
2009-10-09 20:07:00,2.89851,2.90112,2.89709,2.90063,8000000.0
2009-10-09 20:08:00,2.90206,2.90206,2.89772,2.89772,5500000.0
2009-10-09 20:09:00,2.89924,2.90231,2.89739,2.90117,7250000.0
2009-10-09 20:10:00,2.89773,2.90275,2.89648,2.90238,7500000.0
2009-10-09 20:11:00,2.90005,2.90233,2.89942,2.90221,7250000.0
2009-10-09 20:12:00,2.89948,2.90306,2.89823,2.90306,7750000.0
2009-10-09 20:13:00,2.90249,2.90316,2.90066,2.90243,6000000.0
2009-10-09 20:14:00,2.90103,2.90331,2.8973,2.90331,7380000.0
2009-10-09 20:15:00,2.90019,2.90225,2.89612,2.89612,8130000.0
2009-10-09 20:16:00,2.90077,2.90249,2.89576,2.90012,12130000.0
2009-10-09 20:17:00,2.90003,2.90304,2.89974,2.89974,8510000.0
2009-10-09 20:18:00,2.90201,2.90201,2.89753,2.90078,6250000.0
2009-10-09 20:19:00,2.89958,2.90263,2.89795,2.90263,6500000.0
2009-10-09 20:20:00,2.9005,2.90278,2.90011,2.90011,7500000.0
2009-10-09 20:21:00,2.90265,2.90397,2.89918,2.90067,8750000.0
2009-10-09 20:22:00,2.90329,2.90457,2.90181,2.90414,10000000.0
2009-10-09 20:23:00,2.90359,2.90394,2.89765,2.90138,8750000.0
2009-10-09 20:24:00,2.9004,2.90366,2.9004,2.90366,9500000.0
2009-10-09 20:25:00,2.90078,2.90297,2.90062,2.9025,5500000.0
2009-10-09 20:26:00,2.89751,2.90266,2.8967,2.9026,8250000.0
2009-10-09 20:27:00,2.90366,2.90366,2.8998,2.9003,6750000.0
2009-10-09 20:28:00,2.90273,2.90273,2.89722,2.90228,8000000.0
2009-10-09 20:29:00,2.90241,2.90254,2.90005,2.90035,8500000.0
2009-10-09 20:30:00,2.90127,2.90283,2.89658,2.89975,11250000.0
2009-10-09 20:31:00,2.90166,2.90237,2.89857,2.901,7000000.0
2009-10-09 20:32:00,2.9026,2.90364,2.89742,2.90364,7500000.0
2009-10-09 20:33:00,2.90214,2.90256,2.90037,2.90256,8880000.0
2009-10-09 20:34:00,2.90251,2.90251,2.89903,2.90186,6130000.0
2009-10-09 20:35:00,2.90295,2.90337,2.89725,2.90337,9250000.0
2009-10-09 20:36:00,2.90186,2.90257,2.89998,2.89998,5500000.0
2009-10-09 20:37:00,2.90284,2.90284,2.89906,2.90225,9500000.0
2009-10-09 20:38:00,2.90069,2.90295,2.89961,2.90028,7250000.0
2009-10-09 20:39:00,2.90221,2.90303,2.90012,2.90178,10000000.0
2009-10-09 20:40:00,2.89721,2.90256,2.89721,2.90256,5130000.0
2009-10-09 20:41:00,2.90131,2.90218,2.89793,2.90178,9880000.0
2009-10-09 20:42:00,2.90107,2.90206,2.90074,2.90184,9880000.0
2009-10-09 20:43:00,2.89813,2.90245,2.89813,2.90096,5750000.0
2009-10-09 20:44:00,2.90277,2.90277,2.89715,2.9013,7750000.0
2009-10-09 20:45:00,2.9028,2.9028,2.89963,2.90072,8750000.0
2009-10-09 20:46:00,2.90188,2.90259,2.89864,2.89864,10000000.0
2009-10-09 20:47:00,2.89918,2.90264,2.89918,2.90264,8500000.0
2009-10-09 20:48:00,2.89876,2.90142,2.89795,2.89795,11250000.0
2009-10-09 20:49:00,2.89413,2.9014,2.89413,2.90126,8380000.0
2009-10-09 20:50:00,2.89858,2.90033,2.89708,2.89719,6250000.0
2009-10-09 20:51:00,2.89954,2.90117,2.89779,2.90117,12630000.0
2009-10-09 20:52:00,2.9,2.9013,2.89842,2.90092,8750000.0
2009-10-09 20:53:00,2.89768,2.90104,2.89504,2.90089,10750000.0
2009-10-09 20:54:00,2.8951,2.90098,2.8951,2.90098,6750000.0
2009-10-09 20:55:00,2.89518,2.90191,2.89518,2.89712,12630000.0
2009-10-09 20:56:00,2.90067,2.90067,2.89384,2.89647,6000000.0
2009-10-09 20:57:00,2.90056,2.90056,2.89895,2.89927,10000000.0
2009-10-09 20:58:00,2.90103,2.90103,2.89351,2.89497,7750000.0
2009-10-09 20:59:00,2.89927,2.90108,2.89848,2.90035,7750000.0
2009-10-09 21:00:00,2.90068,2.90177,2.89764,2.89764,7000000.0
2009-10-09 21:01:00,2.8995,2.90095,2.89854,2.90034,5750000.0
2009-10-09 21:02:00,2.89726,2.89846,2.89424,2.8961,8500000.0
2009-10-09 21:03:00,2.8951,2.89894,2.89469,2.89626,6500000.0
2009-10-09 21:04:00,2.89873,2.89873,2.89306,2.89626,9130000.0
2009-10-09 21:05:00,2.89652,2.89704,2.89547,2.89547,7130000.0
2009-10-09 21:06:00,2.89504,2.8979,2.89382,2.89382,7250000.0
2009-10-09 21:07:00,2.89303,2.89789,2.89303,2.89665,9000000.0
2009-10-09 21:08:00,2.89611,2.89871,2.89339,2.89617,11250000.0
2009-10-09 21:09:00,2.89801,2.89801,2.89509,2.89509,11880000.0
2009-10-09 21:10:00,2.89772,2.89787,2.89103,2.8956,10880000.0
2009-10-09 21:11:00,2.8981,2.8981,2.89373,2.89607,7000000.0
2009-10-09 21:12:00,2.8934,2.89675,2.8934,2.89649,9250000.0
2009-10-09 21:13:00,2.89516,2.89737,2.89516,2.89616,7750000.0
2009-10-09 21:14:00,2.89525,2.89815,2.89327,2.89743,8880000.0
2009-10-09 21:15:00,2.89831,2.89876,2.89521,2.89521,5500000.0
2009-10-09 21:16:00,2.89631,2.8988,2.89521,2.89764,9750000.0
2009-10-09 21:17:00,2.89603,2.89827,2.89436,2.89666,10000000.0
2009-10-09 21:18:00,2.89911,2.89911,2.89569,2.89731,6250000.0
2009-10-09 21:19:00,2.9,2.9,2.89369,2.89689,9000000.0
2009-10-09 21:20:00,2.89975,2.902,2.89658,2.89988,9500000.0
2009-10-09 21:21:00,2.89938,2.89938,2.89567,2.89567,6000000.0
2009-10-09 21:22:00,2.89739,2.90017,2.89611,2.89611,6000000.0
2009-10-09 21:23:00,2.90014,2.90014,2.89419,2.89869,8250000.0
2009-10-09 21:24:00,2.89797,2.89928,2.89492,2.8979,10250000.0
2009-10-09 21:25:00,2.89448,2.89847,2.89448,2.89845,10750000.0
2009-10-09 21:26:00,2.90011,2.9002,2.89677,2.89689,7750000.0
2009-10-09 21:27:00,2.89783,2.89965,2.8956,2.8956,7750000.0
2009-10-09 21:28:00,2.89759,2.90075,2.89678,2.89757,7000000.0
2009-10-09 21:29:00,2.89731,2.89895,2.89731,2.89895,8750000.0
2009-10-09 21:30:00,2.89846,2.8992,2.89609,2.89743,7000000.0
2009-10-09 21:31:00,2.90018,2.90018,2.8959,2.8959,11130000.0
2009-10-09 21:32:00,2.89742,2.89996,2.89645,2.89908,6250000.0
2009-10-09 21:33:00,2.90091,2.90156,2.89439,2.89955,7750000.0
2009-10-09 21:34:00,2.89924,2.90034,2.89598,2.89838,8500000.0
2009-10-09 21:35:00,2.90066,2.90066,2.89399,2.89399,7750000.0
2009-10-09 21:36:00,2.89639,2.89989,2.89639,2.89989,6250000.0
2009-10-09 21:37:00,2.89609,2.8982,2.89308,2.89308,5750000.0
2009-10-09 21:38:00,2.89638,2.89952,2.89638,2.89712,12000000.0
2009-10-09 21:39:00,2.89971,2.90018,2.896,2.90018,7750000.0
2009-10-09 21:40:00,2.89664,2.90011,2.89664,2.89732,8500000.0
2009-10-09 21:41:00,2.89617,2.89963,2.89509,2.89755,14500000.0
2009-10-09 21:42:00,2.8959,2.90003,2.89474,2.89889,8000000.0
2009-10-09 21:43:00,2.90179,2.90179,2.89553,2.89553,6750000.0
2009-10-09 21:44:00,2.89889,2.90053,2.89847,2.89923,5750000.0
2009-10-09 21:45:00,2.90064,2.90087,2.8971,2.90058,10130000.0
2009-10-09 21:46:00,2.89744,2.90084,2.89744,2.89908,10250000.0
2009-10-09 21:47:00,2.89836,2.9012,2.89646,2.89896,6000000.0
2009-10-09 21:48:00,2.89957,2.90068,2.89829,2.90068,8500000.0
2009-10-09 21:49:00,2.90141,2.90141,2.89668,2.89807,9250000.0
2009-10-09 21:50:00,2.89959,2.90229,2.89641,2.89922,10000000.0
2009-10-09 21:51:00,2.89758,2.90128,2.89578,2.89914,11000000.0
2009-10-09 21:52:00,2.89739,2.90058,2.89739,2.90058,9500000.0
2009-10-09 21:53:00,2.89879,2.90069,2.89879,2.90037,8500000.0
2009-10-09 21:54:00,2.89893,2.90136,2.8962,2.90107,12250000.0
2009-10-09 21:55:00,2.89914,2.90106,2.89914,2.90106,5500000.0
2009-10-09 21:56:00,2.89912,2.90041,2.89751,2.90041,10500000.0
2009-10-09 21:57:00,2.8989,2.90099,2.89801,2.89846,9750000.0
2009-10-09 21:58:00,2.89969,2.9006,2.89832,2.89987,6000000.0
2009-10-09 21:59:00,2.89569,2.90048,2.89503,2.89651,14000000.0
2009-10-09 22:00:00,2.89803,2.89968,2.89255,2.8972,14750000.0
2009-10-09 22:01:00,2.89689,2.89994,2.89643,2.89794,6500000.0
2009-10-09 22:02:00,2.90065,2.90166,2.89641,2.89729,13750000.0
2009-10-09 22:03:00,2.90002,2.90036,2.89387,2.90036,7500000.0
2009-10-09 22:04:00,2.89692,2.8996,2.8954,2.89557,14500000.0
2009-10-09 22:05:00,2.89618,2.89815,2.89502,2.89683,7250000.0
2009-10-09 22:06:00,2.89917,2.89973,2.89487,2.8988,18000000.0
2009-10-09 22:07:00,2.89828,2.89828,2.89538,2.89772,10750000.0
2009-10-09 22:08:00,2.89976,2.90044,2.89426,2.89821,28750000.0
2009-10-09 22:09:00,2.89899,2.89933,2.89447,2.89447,10250000.0
2009-10-09 22:10:00,2.89334,2.89965,2.89334,2.89965,12500000.0
2009-10-09 22:11:00,2.89748,2.89953,2.89244,2.89953,12880000.0
2009-10-09 22:12:00,2.89636,2.89886,2.89493,2.89493,12750000.0
2009-10-09 22:13:00,2.89661,2.89742,2.89086,2.89481,12000000.0
2009-10-09 22:14:00,2.89069,2.89491,2.89069,2.89251,9510000.0
2009-10-09 22:15:00,2.89281,2.8959,2.88945,2.89281,8500000.0
2009-10-09 22:16:00,2.89133,2.89426,2.88938,2.89196,7500000.0
2009-10-09 22:17:00,2.89204,2.89413,2.89043,2.89136,6000000.0
2009-10-09 22:18:00,2.89136,2.8945,2.89118,2.89295,5500000.0
2009-10-09 22:19:00,2.892,2.89592,2.89183,2.89183,10250000.0
2009-10-09 22:20:00,2.89512,2.89634,2.89251,2.89634,12630000.0
2009-10-09 22:21:00,2.89631,2.89631,2.89221,2.89278,9500000.0
2009-10-09 22:22:00,2.88959,2.89603,2.88959,2.89491,8000000.0
2009-10-09 22:23:00,2.89546,2.89626,2.89069,2.89468,10000000.0
2009-10-09 22:24:00,2.89268,2.89719,2.89268,2.89476,6630000.0
2009-10-09 22:25:00,2.89458,2.89848,2.89438,2.89717,8500000.0
2009-10-09 22:26:00,2.89758,2.8994,2.89623,2.8994,10130000.0
2009-10-09 22:27:00,2.89676,2.89985,2.89497,2.89869,5380000.0
2009-10-09 22:28:00,2.89442,2.89803,2.89442,2.89658,5500000.0
2009-10-09 22:29:00,2.8954,2.89814,2.8945,2.8945,13000000.0
2009-10-09 22:30:00,2.89799,2.89799,2.89482,2.89498,5250000.0
2009-10-09 22:31:00,2.89365,2.898,2.89365,2.89737,8130000.0
2009-10-09 22:32:00,2.89673,2.89822,2.89142,2.89822,8000000.0
2009-10-09 22:33:00,2.89639,2.89806,2.89368,2.89418,12880000.0
2009-10-09 22:34:00,2.89708,2.89857,2.89512,2.89857,5500000.0
2009-10-09 22:35:00,2.89665,2.89728,2.89212,2.8956,8130000.0
2009-10-09 22:36:00,2.89748,2.89809,2.89282,2.89772,11500000.0
2009-10-09 22:37:00,2.89289,2.89756,2.89289,2.89722,6500000.0
2009-10-09 22:38:00,2.89392,2.89825,2.89392,2.89825,12630000.0
2009-10-09 22:39:00,2.89455,2.89846,2.89106,2.89846,7250000.0
2009-10-09 22:40:00,2.89547,2.89733,2.89247,2.89696,14630000.0
2009-10-09 22:41:00,2.89401,2.89791,2.89025,2.89326,7130000.0
2009-10-09 22:42:00,2.89369,2.89697,2.89369,2.89585,6500000.0
2009-10-09 22:43:00,2.89255,2.89604,2.89255,2.8942,13500000.0
2009-10-09 22:44:00,2.89273,2.89465,2.89176,2.89176,9000000.0
2009-10-09 22:45:00,2.89361,2.89568,2.8929,2.89568,7000000.0
2009-10-09 22:46:00,2.8929,2.89683,2.89173,2.89582,11250000.0
2009-10-09 22:47:00,2.8963,2.8963,2.89129,2.89158,5250000.0
2009-10-09 22:48:00,2.89569,2.89569,2.8915,2.89367,9000000.0
2009-10-09 22:49:00,2.89236,2.89564,2.89009,2.89485,6630000.0
2009-10-09 22:50:00,2.89673,2.89673,2.89393,2.89438,8750000.0
2009-10-09 22:51:00,2.8926,2.89526,2.89259,2.89332,7250000.0
2009-10-09 22:52:00,2.89399,2.89469,2.88954,2.88954,6000000.0
2009-10-09 22:53:00,2.89314,2.89419,2.88949,2.89311,8250000.0
2009-10-09 22:54:00,2.89038,2.89415,2.88924,2.89227,7000000.0
2009-10-09 22:55:00,2.89321,2.89498,2.8904,2.8904,7000000.0
2009-10-09 22:56:00,2.89485,2.8956,2.89292,2.89556,5750000.0
2009-10-09 22:57:00,2.89412,2.89444,2.88904,2.89308,8250000.0
2009-10-09 22:58:00,2.89151,2.89347,2.88812,2.88867,9500000.0
2009-10-09 22:59:00,2.89252,2.89252,2.88674,2.88674,10130000.0
2009-10-11 23:00:00,2.89583,2.89868,2.89383,2.89642,7500000.0
2009-10-11 23:02:00,2.89187,2.89711,2.89187,2.89241,9250000.0
2009-10-11 23:03:00,2.89277,2.89736,2.89277,2.89535,7750000.0
2009-10-11 23:04:00,2.89787,2.89787,2.8921,2.89422,6000000.0
2009-10-11 23:05:00,2.89435,2.8968,2.89395,2.89594,9000000.0
2009-10-11 23:06:00,2.89367,2.89422,2.8897,2.89192,5500000.0
2009-10-11 23:07:00,2.89467,2.89664,2.89056,2.89664,7250000.0
2009-10-11 23:09:00,2.89443,2.89594,2.89157,2.89352,7750000.0
2009-10-11 23:10:00,2.89638,2.89722,2.89258,2.89298,8750000.0
2009-10-11 23:11:00,2.89487,2.89582,2.89259,2.89582,7750000.0
2009-10-11 23:12:00,2.89314,2.89608,2.89277,2.89608,8250000.0
2009-10-11 23:14:00,2.89641,2.89641,2.8933,2.8933,5250000.0
2009-10-11 23:15:00,2.89286,2.89567,2.89162,2.89567,6750000.0
2009-10-11 23:16:00,2.89672,2.89672,2.89558,2.89643,7000000.0
2009-10-11 23:17:00,2.8924,2.89287,2.89058,2.89239,8500000.0
2009-10-11 23:18:00,2.89217,2.89332,2.88864,2.89126,6750000.0
2009-10-11 23:21:00,2.89422,2.89673,2.89422,2.89662,6250000.0
2009-10-11 23:27:00,2.89307,2.89535,2.892,2.89535,7500000.0
2009-10-11 23:28:00,2.89591,2.89683,2.89235,2.89551,10250000.0
2009-10-11 23:30:00,2.89563,2.8958,2.89165,2.89279,9630000.0
2009-10-11 23:31:00,2.89606,2.89698,2.89282,2.8961,7750000.0
2009-10-11 23:32:00,2.89233,2.89242,2.89068,2.89242,7000000.0
2009-10-11 23:33:00,2.89612,2.89642,2.89423,2.89568,7380000.0
2009-10-11 23:34:00,2.89237,2.89292,2.89054,2.89259,8000000.0
2009-10-11 23:35:00,2.89585,2.89585,2.89337,2.89337,7380000.0
2009-10-11 23:36:00,2.89183,2.89252,2.88903,2.89252,10500000.0
2009-10-11 23:37:00,2.8958,2.8958,2.89201,2.89201,7260000.0
2009-10-11 23:38:00,2.89435,2.89696,2.89435,2.89463,5250000.0
2009-10-11 23:39:00,2.89477,2.89664,2.89197,2.89664,11000000.0
2009-10-11 23:40:00,2.89328,2.89687,2.89285,2.8942,7500000.0
2009-10-11 23:42:00,2.89685,2.89685,2.89442,2.8948,7750000.0
2009-10-11 23:43:00,2.8932,2.8963,2.8932,2.8963,5750000.0
2009-10-11 23:47:00,2.89156,2.89606,2.89156,2.89606,5750000.0
2009-10-11 23:48:00,2.89322,2.8939,2.89026,2.89331,9750000.0
2009-10-11 23:49:00,2.89406,2.8971,2.89088,2.8971,6250000.0
2009-10-11 23:50:00,2.89417,2.89695,2.89417,2.89695,12000000.0
2009-10-11 23:51:00,2.89417,2.89539,2.89004,2.89004,10380000.0
2009-10-11 23:52:00,2.89357,2.89576,2.89023,2.89072,6250000.0
2009-10-11 23:53:00,2.89074,2.89573,2.89074,2.89428,14250000.0
2009-10-11 23:54:00,2.89505,2.8963,2.89155,2.89225,6000000.0
2009-10-11 23:55:00,2.89574,2.89617,2.8913,2.89419,6500000.0
2009-10-11 23:56:00,2.89337,2.89679,2.89153,2.89396,9250000.0
2009-10-11 23:57:00,2.89381,2.89923,2.89381,2.89647,9250000.0
2009-10-11 23:58:00,2.89557,2.89781,2.89262,2.89517,11750000.0
2009-10-11 23:59:00,2.89463,2.89642,2.89343,2.89418,7250000.0
2009-10-12 00:00:00,2.89245,2.89713,2.89228,2.8949,7750000.0
2009-10-12 00:01:00,2.89442,2.89717,2.89367,2.89367,8250000.0
2009-10-12 00:02:00,2.89391,2.89526,2.89256,2.89462,7500000.0
2009-10-12 00:03:00,2.89693,2.89802,2.89693,2.89801,6250000.0
2009-10-12 00:05:00,2.89466,2.89677,2.89256,2.89653,11130000.0
2009-10-12 00:06:00,2.89172,2.89726,2.89172,2.89467,6750000.0
2009-10-12 00:07:00,2.89575,2.89711,2.89181,2.8952,6750000.0
2009-10-12 00:08:00,2.89457,2.89694,2.89271,2.89405,6630000.0
2009-10-12 00:09:00,2.89476,2.89784,2.89457,2.89784,7500000.0
2009-10-12 00:10:00,2.89512,2.89615,2.89347,2.89401,10250000.0
2009-10-12 00:11:00,2.89376,2.89762,2.89135,2.89762,13130000.0
2009-10-12 00:12:00,2.89376,2.89414,2.89239,2.89402,8000000.0
2009-10-12 00:13:00,2.89478,2.89659,2.89478,2.89478,8250000.0
2009-10-12 00:14:00,2.8943,2.89519,2.8928,2.89429,17630000.0
2009-10-12 00:15:00,2.89655,2.89655,2.89095,2.8937,5500000.0
2009-10-12 00:16:00,2.8958,2.8986,2.89256,2.8968,7750000.0
2009-10-12 00:17:00,2.90023,2.90307,2.89976,2.90174,17630000.0
2009-10-12 00:18:00,2.90122,2.90338,2.8991,2.90338,7000000.0
2009-10-12 00:19:00,2.90095,2.90321,2.89984,2.90088,9250000.0
2009-10-12 00:20:00,2.90131,2.90324,2.89923,2.9011,11000000.0
2009-10-12 00:21:00,2.89563,2.90266,2.89563,2.90123,6130000.0
2009-10-12 00:22:00,2.90185,2.90346,2.90028,2.90028,5250000.0
2009-10-12 00:23:00,2.90113,2.90306,2.89857,2.90133,10500000.0
2009-10-12 00:24:00,2.90086,2.90294,2.89971,2.90057,7630000.0
2009-10-12 00:25:00,2.89828,2.90272,2.89717,2.89717,6750000.0
2009-10-12 00:26:00,2.9,2.90248,2.89827,2.90066,9000000.0
2009-10-12 00:27:00,2.90001,2.90333,2.89634,2.90333,7500000.0
2009-10-12 00:28:00,2.90104,2.9041,2.89976,2.90203,11000000.0
2009-10-12 00:29:00,2.90107,2.90259,2.89626,2.89626,9750000.0
2009-10-12 00:30:00,2.90025,2.90209,2.89801,2.90009,10000000.0
2009-10-12 00:31:00,2.89645,2.9023,2.89645,2.89859,14630000.0
2009-10-12 00:32:00,2.89988,2.90212,2.89673,2.89673,6250000.0
2009-10-12 00:33:00,2.90031,2.90031,2.8961,2.90024,7000000.0
2009-10-12 00:34:00,2.9036,2.9036,2.90015,2.90325,12250000.0
2009-10-12 00:35:00,2.89948,2.90027,2.89746,2.89877,8380000.0
2009-10-12 00:36:00,2.90273,2.90273,2.90033,2.90066,8500000.0
2009-10-12 00:37:00,2.90024,2.90325,2.89925,2.89938,6380000.0
2009-10-12 00:38:00,2.90064,2.9012,2.89542,2.89542,8880000.0
2009-10-12 00:39:00,2.89612,2.90082,2.89612,2.89892,9750000.0
2009-10-12 00:40:00,2.8966,2.89907,2.89648,2.8983,6000000.0
2009-10-12 00:41:00,2.89691,2.90086,2.89667,2.89927,8250000.0
2009-10-12 00:42:00,2.89673,2.89853,2.89545,2.89545,7750000.0
2009-10-12 00:43:00,2.90154,2.9018,2.89749,2.9018,9130000.0
2009-10-12 00:44:00,2.89916,2.90175,2.8957,2.89978,14000000.0
2009-10-12 00:45:00,2.89673,2.89917,2.89673,2.89869,5500000.0
2009-10-12 00:46:00,2.89967,2.90116,2.89673,2.89821,6880000.0
2009-10-12 00:47:00,2.89838,2.901,2.89807,2.89909,9000000.0
2009-10-12 00:48:00,2.89907,2.90099,2.89692,2.89692,6000000.0
2009-10-12 00:49:00,2.9015,2.9015,2.89823,2.89861,9750000.0
2009-10-12 00:50:00,2.8998,2.90088,2.8995,2.90088,11250000.0
2009-10-12 00:51:00,2.89763,2.90054,2.89376,2.8984,7380000.0
2009-10-12 00:52:00,2.89845,2.89996,2.89665,2.89807,9500000.0
2009-10-12 00:53:00,2.89681,2.9021,2.89507,2.89928,7750000.0
2009-10-12 00:54:00,2.89776,2.89937,2.89299,2.89299,5880000.0
2009-10-12 00:55:00,2.89751,2.89988,2.89479,2.89649,9000000.0
2009-10-12 00:56:00,2.89683,2.89842,2.89529,2.89776,5880000.0
2009-10-12 00:57:00,2.89424,2.89944,2.89424,2.89783,5500000.0
2009-10-12 00:58:00,2.90052,2.90052,2.89707,2.90035,7630000.0
2009-10-12 00:59:00,2.89745,2.89827,2.89457,2.89773,7000000.0
2009-10-12 01:00:00,2.89831,2.90018,2.89751,2.899,9750000.0
2009-10-12 01:01:00,2.89776,2.90038,2.89776,2.89989,6000000.0
2009-10-12 01:02:00,2.89828,2.9002,2.89526,2.89872,11000000.0
2009-10-12 01:03:00,2.89891,2.90093,2.89588,2.90072,7250000.0
2009-10-12 01:04:00,2.8996,2.90114,2.8956,2.89979,5250000.0
2009-10-12 01:05:00,2.89965,2.90075,2.898,2.90068,11750000.0
2009-10-12 01:06:00,2.90051,2.90188,2.89677,2.89964,8000000.0
2009-10-12 01:07:00,2.89722,2.90251,2.89722,2.89976,8250000.0
2009-10-12 01:08:00,2.90208,2.90208,2.89703,2.89703,8750000.0
2009-10-12 01:09:00,2.90264,2.90277,2.89791,2.89815,6250000.0
2009-10-12 01:10:00,2.89809,2.90141,2.89646,2.89904,9000000.0
2009-10-12 01:11:00,2.89828,2.90147,2.89592,2.90147,7000000.0
2009-10-12 01:12:00,2.89855,2.90025,2.89802,2.90025,5750000.0
2009-10-12 01:13:00,2.89894,2.90145,2.89894,2.89924,10130000.0
2009-10-12 01:14:00,2.90021,2.90196,2.89856,2.9017,10500000.0
2009-10-12 01:16:00,2.90053,2.90173,2.90002,2.90173,4880000.0
2009-10-12 01:17:00,2.90198,2.90198,2.89437,2.8982,8500000.0
2009-10-12 01:18:00,2.89882,2.90128,2.89541,2.89762,5250000.0
2009-10-12 01:19:00,2.89761,2.90148,2.89698,2.90148,10750000.0
2009-10-12 01:20:00,2.89958,2.90029,2.89801,2.89801,16250000.0
2009-10-12 01:21:00,2.89816,2.90075,2.8972,2.90075,5250000.0
2009-10-12 01:22:00,2.8981,2.90108,2.8981,2.90108,5750000.0
2009-10-12 01:23:00,2.89812,2.89881,2.89389,2.89389,8250000.0
2009-10-12 01:24:00,2.89948,2.90021,2.89738,2.89878,7000000.0
2009-10-12 01:25:00,2.89847,2.90089,2.89847,2.89871,8630000.0
2009-10-12 01:26:00,2.90049,2.90051,2.89763,2.89817,5880000.0
2009-10-12 01:27:00,2.89896,2.90156,2.89776,2.90156,8500000.0
2009-10-12 01:28:00,2.9006,2.90066,2.89516,2.89913,20260000.0
2009-10-12 01:29:00,2.89805,2.8999,2.89565,2.89682,5500000.0
2009-10-12 01:30:00,2.89503,2.90104,2.89348,2.90104,7760000.0
2009-10-12 01:31:00,2.89838,2.90168,2.89838,2.89981,22000000.0
2009-10-12 01:32:00,2.89971,2.90123,2.89758,2.90076,8630000.0
2009-10-12 01:33:00,2.9002,2.9022,2.89562,2.9022,21880000.0
2009-10-12 01:34:00,2.89935,2.90148,2.89922,2.90136,6000000.0
2009-10-12 01:35:00,2.89991,2.90118,2.89987,2.8999,7250000.0
2009-10-12 01:36:00,2.90303,2.90303,2.89935,2.90188,10380000.0
2009-10-12 01:37:00,2.89982,2.90129,2.89659,2.89923,11250000.0
2009-10-12 01:38:00,2.89798,2.90263,2.89798,2.90043,10750000.0
2009-10-12 01:39:00,2.90181,2.90229,2.89776,2.90103,11250000.0
2009-10-12 01:40:00,2.89937,2.90208,2.89742,2.90109,12000000.0
2009-10-12 01:41:00,2.90006,2.90112,2.89722,2.89949,7000000.0
2009-10-12 01:42:00,2.90185,2.90268,2.89937,2.90075,10880000.0
2009-10-12 01:43:00,2.89822,2.9026,2.89822,2.9026,7750000.0
2009-10-12 01:44:00,2.89879,2.90298,2.89879,2.90298,7750000.0
2009-10-12 01:45:00,2.90097,2.90204,2.89862,2.90142,5500000.0
2009-10-12 01:46:00,2.89875,2.90232,2.89875,2.90055,9380000.0
2009-10-12 01:47:00,2.90106,2.90228,2.89789,2.90196,5750000.0
2009-10-12 01:48:00,2.90136,2.90286,2.9007,2.90286,7500000.0
2009-10-12 01:49:00,2.9025,2.90275,2.89869,2.90056,7750000.0
2009-10-12 01:50:00,2.89832,2.90237,2.89662,2.90237,6250000.0
2009-10-12 01:51:00,2.89705,2.90225,2.89705,2.90178,5510000.0
2009-10-12 01:52:00,2.90331,2.90331,2.89742,2.90111,12250000.0
2009-10-12 01:53:00,2.89947,2.90256,2.89868,2.90179,7750000.0
2009-10-12 01:54:00,2.8975,2.902,2.8975,2.90129,10750000.0
2009-10-12 01:55:00,2.90316,2.90399,2.90002,2.90354,9250000.0
2009-10-12 01:56:00,2.90012,2.90053,2.89716,2.90043,11000000.0
2009-10-12 01:57:00,2.90137,2.90376,2.90018,2.90191,7000000.0
2009-10-12 01:58:00,2.90123,2.90434,2.90122,2.90434,7130000.0
2009-10-12 02:01:00,2.90198,2.90474,2.9019,2.90474,5750000.0
2009-10-12 02:02:00,2.90229,2.90504,2.90152,2.9021,8500000.0
2009-10-12 02:03:00,2.90335,2.90457,2.90039,2.9032,9750000.0
2009-10-12 02:04:00,2.9021,2.90488,2.89888,2.90488,7000000.0
2009-10-12 02:05:00,2.90261,2.90412,2.89923,2.89923,6750000.0
2009-10-12 02:06:00,2.9048,2.90546,2.90029,2.9014,9630000.0
2009-10-12 02:07:00,2.90315,2.90653,2.90222,2.90389,10750000.0
2009-10-12 02:08:00,2.90375,2.90519,2.90008,2.90008,12130000.0
2009-10-12 02:09:00,2.90501,2.90731,2.9035,2.90484,9000000.0
2009-10-12 02:10:00,2.90442,2.90665,2.90098,2.90639,9130000.0
2009-10-12 02:11:00,2.90482,2.90696,2.90425,2.90696,6750000.0
2009-10-12 02:12:00,2.90534,2.907,2.90059,2.90618,9500000.0
2009-10-12 02:13:00,2.90466,2.90659,2.90311,2.90311,6250000.0
2009-10-12 02:14:00,2.90587,2.90814,2.90411,2.90814,5750000.0
2009-10-12 02:15:00,2.9056,2.90858,2.9056,2.90683,8250000.0
2009-10-12 02:16:00,2.90611,2.9074,2.90559,2.90559,5750000.0
2009-10-12 02:17:00,2.90735,2.90812,2.90539,2.90539,11000000.0
2009-10-12 02:18:00,2.90475,2.90864,2.90344,2.90605,9250000.0
2009-10-12 02:19:00,2.90805,2.90837,2.90352,2.90455,10380000.0
2009-10-12 02:20:00,2.90843,2.90866,2.90266,2.90642,13630000.0
2009-10-12 02:21:00,2.90583,2.90836,2.90431,2.90431,9750000.0
2009-10-12 02:22:00,2.90684,2.90816,2.90375,2.90757,7630000.0
2009-10-12 02:23:00,2.90669,2.91001,2.90653,2.90808,9250000.0
2009-10-12 02:24:00,2.90767,2.90898,2.90729,2.90729,6500000.0
2009-10-12 02:25:00,2.90685,2.90923,2.90685,2.90767,7500000.0
2009-10-12 02:26:00,2.90708,2.90988,2.90273,2.90779,20750000.0
2009-10-12 02:27:00,2.90816,2.90866,2.90582,2.90755,6000000.0
2009-10-12 02:28:00,2.90901,2.90967,2.90271,2.90271,15500000.0
2009-10-12 02:29:00,2.90598,2.90793,2.90115,2.9027,9630000.0
2009-10-12 02:30:00,2.90335,2.90702,2.90217,2.90484,8500000.0
2009-10-12 02:31:00,2.90516,2.90762,2.90244,2.90553,18130000.0
2009-10-12 02:32:00,2.90595,2.90758,2.90252,2.90678,5500000.0
2009-10-12 02:33:00,2.90562,2.90748,2.90373,2.90652,6500000.0
2009-10-12 02:34:00,2.90623,2.909,2.90573,2.90781,11500000.0
2009-10-12 02:35:00,2.90569,2.907,2.89772,2.89772,7750000.0
2009-10-12 02:36:00,2.89209,2.90309,2.89209,2.89865,10500000.0
2009-10-12 02:37:00,2.894,2.89996,2.89396,2.89873,9630000.0
2009-10-12 02:38:00,2.89391,2.89711,2.89293,2.89711,5750000.0
2009-10-12 02:39:00,2.89358,2.89868,2.89358,2.89799,8500000.0
2009-10-12 02:40:00,2.89432,2.89692,2.89239,2.89239,12380000.0
2009-10-12 02:41:00,2.89016,2.89567,2.89016,2.89474,10750000.0
2009-10-12 02:42:00,2.89479,2.89693,2.89203,2.89552,5750000.0
2009-10-12 02:43:00,2.89424,2.89424,2.89215,2.89215,6750000.0
2009-10-12 02:44:00,2.89484,2.89712,2.89346,2.89504,13000000.0
2009-10-12 02:45:00,2.8936,2.89455,2.89196,2.89455,9260000.0
2009-10-12 02:46:00,2.89411,2.89701,2.89411,2.89701,7750000.0
2009-10-12 02:47:00,2.8947,2.89738,2.89304,2.89738,7750000.0
2009-10-12 02:48:00,2.89849,2.89849,2.89257,2.89542,7250000.0
2009-10-12 02:49:00,2.8953,2.89719,2.89259,2.89377,9000000.0
2009-10-12 02:50:00,2.89312,2.89668,2.89238,2.89556,6250000.0
2009-10-12 02:51:00,2.89331,2.89735,2.89331,2.89543,7250000.0
2009-10-12 02:52:00,2.89625,2.89891,2.8942,2.89628,10000000.0
2009-10-12 02:53:00,2.8941,2.89867,2.89297,2.89625,7750000.0
2009-10-12 02:54:00,2.89745,2.89871,2.89535,2.89614,12500000.0
2009-10-12 02:55:00,2.89686,2.89825,2.89342,2.89591,8130000.0
2009-10-12 02:56:00,2.89511,2.89678,2.89431,2.89622,6750000.0
2009-10-12 02:57:00,2.89601,2.8977,2.89453,2.89677,13250000.0
2009-10-12 02:58:00,2.89655,2.89655,2.89443,2.89578,6380000.0
2009-10-12 02:59:00,2.89736,2.89873,2.89608,2.8971,11000000.0
2009-10-12 03:00:00,2.89658,2.8998,2.89344,2.8998,5500000.0
2009-10-12 03:01:00,2.89868,2.89975,2.89471,2.89789,10500000.0
2009-10-12 03:02:00,2.89663,2.89939,2.89479,2.89479,5500000.0
2009-10-12 03:03:00,2.89847,2.89973,2.89431,2.89431,5500000.0
2009-10-12 03:04:00,2.89579,2.89729,2.89427,2.89685,11500000.0
2009-10-12 03:05:00,2.89308,2.90116,2.89308,2.90116,10380000.0
2009-10-12 03:06:00,2.8973,2.90065,2.89362,2.89777,10630000.0
2009-10-12 03:07:00,2.90078,2.90078,2.89671,2.89797,8880000.0
2009-10-12 03:08:00,2.89886,2.9006,2.89507,2.90044,10250000.0
2009-10-12 03:09:00,2.89743,2.89875,2.89696,2.89836,9000000.0
2009-10-12 03:10:00,2.89832,2.8998,2.89565,2.89781,7000000.0
2009-10-12 03:11:00,2.89574,2.89914,2.89486,2.8971,7130000.0
2009-10-12 03:12:00,2.89771,2.89971,2.89676,2.89676,7250000.0
2009-10-12 03:13:00,2.89647,2.89918,2.89463,2.89863,6250000.0
2009-10-12 03:14:00,2.9002,2.90083,2.89725,2.89725,5500000.0
2009-10-12 03:15:00,2.89972,2.90152,2.89672,2.90152,8500000.0
2009-10-12 03:16:00,2.89967,2.90293,2.89646,2.90293,12750000.0
2009-10-12 03:17:00,2.90095,2.90271,2.89936,2.89936,7380000.0
2009-10-12 03:18:00,2.90105,2.90323,2.89815,2.89935,8130000.0
2009-10-12 03:19:00,2.9015,2.9036,2.89925,2.89926,8500000.0
2009-10-12 03:20:00,2.9012,2.9043,2.89814,2.89814,8000000.0
2009-10-12 03:21:00,2.89797,2.90421,2.89797,2.90179,13380000.0
2009-10-12 03:22:00,2.90077,2.90295,2.89724,2.90027,6750000.0
2009-10-12 03:23:00,2.90118,2.90175,2.90019,2.9003,8380000.0
2009-10-12 03:24:00,2.90019,2.90303,2.90019,2.90019,8000000.0
2009-10-12 03:25:00,2.90069,2.90253,2.89806,2.90253,5750000.0
2009-10-12 03:26:00,2.90109,2.90268,2.89814,2.90071,7750000.0
2009-10-12 03:27:00,2.89964,2.90354,2.89872,2.90296,6630000.0
2009-10-12 03:28:00,2.8981,2.90069,2.89661,2.89661,10750000.0
2009-10-12 03:29:00,2.90036,2.90249,2.89834,2.90249,10000000.0
2009-10-12 03:30:00,2.89654,2.90222,2.89654,2.90222,8000000.0
2009-10-12 03:31:00,2.90075,2.90098,2.89646,2.89922,9250000.0
2009-10-12 03:32:00,2.90001,2.90291,2.89893,2.89986,11250000.0
2009-10-12 03:33:00,2.90194,2.90194,2.89769,2.89914,7000000.0
2009-10-12 03:34:00,2.89873,2.90263,2.89873,2.90043,7250000.0
2009-10-12 03:35:00,2.89981,2.90081,2.89738,2.89923,6750000.0
2009-10-12 03:36:00,2.89909,2.90035,2.89564,2.89564,11000000.0
2009-10-12 03:37:00,2.89832,2.90084,2.89832,2.89904,8000000.0
2009-10-12 03:38:00,2.9005,2.9005,2.89192,2.89192,5500000.0
2009-10-12 03:39:00,2.89868,2.90075,2.89709,2.89872,11500000.0
2009-10-12 03:40:00,2.90141,2.90141,2.89721,2.89879,7380000.0
2009-10-12 03:41:00,2.8985,2.90096,2.89577,2.90096,8130000.0
2009-10-12 03:42:00,2.89906,2.89906,2.89681,2.899,10130000.0
2009-10-12 03:43:00,2.89686,2.9023,2.89686,2.90193,8000000.0
2009-10-12 03:44:00,2.90054,2.90054,2.89561,2.89828,7750000.0
2009-10-12 03:45:00,2.8983,2.90193,2.89702,2.89875,12250000.0
2009-10-12 03:46:00,2.89874,2.89874,2.89735,2.89827,13250000.0
2009-10-12 03:47:00,2.89861,2.90094,2.89782,2.89864,6500000.0
2009-10-12 03:48:00,2.8996,2.90007,2.89509,2.89742,8500000.0
2009-10-12 03:49:00,2.89751,2.9002,2.89751,2.8982,11250000.0
2009-10-12 03:50:00,2.90062,2.90062,2.89803,2.89805,9250000.0
2009-10-12 03:51:00,2.89782,2.89852,2.89616,2.89692,10250000.0
2009-10-12 03:52:00,2.89759,2.90003,2.89369,2.89844,7000000.0
2009-10-12 03:53:00,2.89716,2.89918,2.89569,2.89649,6500000.0
2009-10-12 03:54:00,2.89601,2.89681,2.89314,2.89662,8130000.0
2009-10-12 03:55:00,2.89782,2.89961,2.89678,2.89678,6000000.0
2009-10-12 03:56:00,2.89678,2.89964,2.89678,2.89899,7500000.0
2009-10-12 03:57:00,2.89725,2.89878,2.89451,2.89593,6750000.0
2009-10-12 03:58:00,2.89521,2.89651,2.89457,2.89632,9750000.0
2009-10-12 03:59:00,2.89704,2.90044,2.89464,2.89483,8000000.0
2009-10-12 04:00:00,2.8981,2.90048,2.89482,2.90013,7750000.0
2009-10-12 04:01:00,2.8984,2.90075,2.8976,2.89785,16250000.0
2009-10-12 04:02:00,2.89779,2.89897,2.89239,2.89239,7500000.0
2009-10-12 04:03:00,2.89663,2.89917,2.89441,2.89607,13880000.0
2009-10-12 04:04:00,2.89752,2.89862,2.89557,2.89769,6250000.0
2009-10-12 04:05:00,2.89439,2.89738,2.89354,2.8966,7000000.0
2009-10-12 04:06:00,2.89699,2.90072,2.89375,2.89375,10750000.0
2009-10-12 04:07:00,2.89387,2.89731,2.89359,2.8968,7130000.0
2009-10-12 04:08:00,2.89334,2.89879,2.89334,2.89638,8760000.0
2009-10-12 04:09:00,2.8969,2.89944,2.89639,2.89639,10750000.0
2009-10-12 04:10:00,2.89585,2.8966,2.8923,2.89577,6380000.0
2009-10-12 04:11:00,2.89653,2.8989,2.89482,2.89609,11750000.0
2009-10-12 04:12:00,2.89537,2.89655,2.89397,2.89397,7750000.0
2009-10-12 04:13:00,2.89641,2.89824,2.89337,2.89432,5500000.0
2009-10-12 04:14:00,2.8968,2.89975,2.89506,2.89975,9250000.0
2009-10-12 04:15:00,2.89658,2.89846,2.89341,2.89341,7750000.0
2009-10-12 04:16:00,2.89748,2.89926,2.89678,2.89678,7750000.0
2009-10-12 04:17:00,2.89782,2.89782,2.89593,2.89702,9500000.0
2009-10-12 04:18:00,2.89711,2.89955,2.89682,2.89803,8250000.0
2009-10-12 04:19:00,2.8975,2.89999,2.8961,2.89637,7000000.0
2009-10-12 04:20:00,2.89632,2.89894,2.89362,2.89654,10750000.0
2009-10-12 04:21:00,2.89691,2.89883,2.8965,2.8965,5500000.0
2009-10-12 04:22:00,2.89512,2.89657,2.89512,2.89602,9250000.0
2009-10-12 04:23:00,2.89666,2.8997,2.89514,2.89666,10760000.0
2009-10-12 04:24:00,2.89749,2.8991,2.89554,2.89712,7000000.0
2009-10-12 04:25:00,2.89785,2.89976,2.89616,2.89766,10250000.0
2009-10-12 04:26:00,2.89732,2.89965,2.89692,2.89847,7500000.0
2009-10-12 04:27:00,2.89888,2.90006,2.89665,2.89809,7250000.0
2009-10-12 04:28:00,2.899,2.90181,2.89708,2.89917,11250000.0
2009-10-12 04:29:00,2.89779,2.89843,2.8961,2.89768,8750000.0
2009-10-12 04:30:00,2.89922,2.90189,2.89812,2.89906,9250000.0
2009-10-12 04:31:00,2.89783,2.90215,2.89758,2.89906,8000000.0
2009-10-12 04:32:00,2.90119,2.90119,2.89788,2.89843,9000000.0
2009-10-12 04:33:00,2.89811,2.9005,2.89737,2.9005,11000000.0
2009-10-12 04:34:00,2.89371,2.89782,2.89359,2.895,7750000.0
2009-10-12 04:35:00,2.89936,2.90171,2.89739,2.89739,7500000.0
2009-10-12 04:36:00,2.89812,2.9,2.89523,2.8984,9750000.0
2009-10-12 04:37:00,2.89841,2.90045,2.89807,2.89807,7500000.0
2009-10-12 04:38:00,2.90123,2.9015,2.89791,2.89914,6500000.0
2009-10-12 04:39:00,2.89854,2.90045,2.89769,2.89769,6250000.0
2009-10-12 04:40:00,2.89819,2.90073,2.89767,2.90073,7000000.0
2009-10-12 04:41:00,2.8945,2.89991,2.8945,2.89627,8750000.0
2009-10-12 04:42:00,2.90014,2.90014,2.89518,2.89726,8500000.0
2009-10-12 04:43:00,2.89725,2.89725,2.89605,2.89695,6750000.0
2009-10-12 04:44:00,2.89741,2.89819,2.89495,2.89621,7250000.0
2009-10-12 04:45:00,2.89698,2.89864,2.89479,2.8965,6000000.0
2009-10-12 04:46:00,2.89691,2.89945,2.89655,2.89655,7000000.0
2009-10-12 04:47:00,2.89586,2.8987,2.89586,2.89614,9000000.0
2009-10-12 04:48:00,2.8958,2.89633,2.89411,2.89633,10000000.0
2009-10-12 04:49:00,2.89206,2.89724,2.89206,2.89562,7750000.0
2009-10-12 04:50:00,2.89625,2.89878,2.89181,2.89393,10000000.0
2009-10-12 04:51:00,2.89686,2.89783,2.89274,2.89575,8630000.0
2009-10-12 04:52:00,2.89446,2.89446,2.89036,2.89397,7750000.0
2009-10-12 04:53:00,2.89572,2.8963,2.89061,2.89512,5250000.0
2009-10-12 04:54:00,2.8944,2.89901,2.89368,2.89616,14500000.0
2009-10-12 04:55:00,2.89561,2.89768,2.89296,2.89646,8630000.0
2009-10-12 04:56:00,2.897,2.89964,2.89484,2.89502,9000000.0
2009-10-12 04:57:00,2.89495,2.89867,2.89441,2.89441,7000000.0
2009-10-12 04:58:00,2.89443,2.89896,2.89443,2.89718,11000000.0
2009-10-12 04:59:00,2.89514,2.89887,2.89432,2.89432,7250000.0
2009-10-12 05:00:00,2.89742,2.89942,2.89742,2.89809,10500000.0
2009-10-12 05:01:00,2.89974,2.90026,2.89646,2.89766,10250000.0
2009-10-12 05:02:00,2.89708,2.89762,2.89655,2.89702,10000000.0
2009-10-12 05:03:00,2.9003,2.9012,2.8988,2.90051,7500000.0
2009-10-12 05:04:00,2.8944,2.89834,2.8944,2.8973,8130000.0
2009-10-12 05:05:00,2.89981,2.89981,2.89523,2.89523,6250000.0
2009-10-12 05:06:00,2.89809,2.89884,2.89514,2.89677,6500000.0
2009-10-12 05:07:00,2.89302,2.89815,2.89302,2.89779,8750000.0
2009-10-12 05:08:00,2.89557,2.89964,2.89557,2.89964,7500000.0
2009-10-12 05:09:00,2.89691,2.89691,2.89547,2.89683,8250000.0
2009-10-12 05:10:00,2.89558,2.89884,2.8952,2.89706,9500000.0
2009-10-12 05:11:00,2.89442,2.89927,2.89442,2.89927,9380000.0
2009-10-12 05:12:00,2.89742,2.89936,2.89424,2.89936,6250000.0
2009-10-12 05:13:00,2.89616,2.8991,2.89404,2.8991,13130000.0
2009-10-12 05:14:00,2.89597,2.89618,2.89517,2.89603,10000000.0
2009-10-12 05:15:00,2.89429,2.89846,2.89429,2.8955,9000000.0
2009-10-12 05:16:00,2.89464,2.89726,2.89464,2.89562,12500000.0
2009-10-12 05:17:00,2.89893,2.89978,2.89691,2.8972,8750000.0
2009-10-12 05:18:00,2.89624,2.8987,2.89256,2.89311,13000000.0
2009-10-12 05:19:00,2.89952,2.89974,2.89472,2.89501,10750000.0
2009-10-12 05:20:00,2.89732,2.89947,2.89429,2.89728,9750000.0
2009-10-12 05:21:00,2.89641,2.89659,2.89446,2.89588,11750000.0
2009-10-12 05:22:00,2.89604,2.89902,2.89587,2.89611,6750000.0
2009-10-12 05:23:00,2.89566,2.89643,2.89255,2.89598,15000000.0
2009-10-12 05:24:00,2.89607,2.89876,2.89242,2.89715,8000000.0
2009-10-12 05:25:00,2.90033,2.90108,2.89708,2.90022,6000000.0
2009-10-12 05:26:00,2.8948,2.89698,2.89303,2.89655,13000000.0
2009-10-12 05:27:00,2.89732,2.89954,2.89447,2.8981,7750000.0
2009-10-12 05:28:00,2.89689,2.89752,2.89363,2.89363,10000000.0
2009-10-12 05:29:00,2.89466,2.89873,2.89466,2.89791,5250000.0
2009-10-12 05:30:00,2.89496,2.89728,2.89496,2.89624,9250000.0
2009-10-12 05:31:00,2.90004,2.90004,2.89818,2.89897,10000000.0
2009-10-12 05:32:00,2.89731,2.89945,2.89607,2.89945,7000000.0
2009-10-12 05:33:00,2.89734,2.89817,2.89618,2.89618,11750000.0
2009-10-12 05:34:00,2.89778,2.90054,2.89535,2.89695,11250000.0
2009-10-12 05:35:00,2.89518,2.8965,2.89243,2.89243,6750000.0
2009-10-12 05:36:00,2.89818,2.89989,2.89604,2.89766,8250000.0
2009-10-12 05:37:00,2.89765,2.89996,2.89399,2.89399,8250000.0
2009-10-12 05:38:00,2.89843,2.89956,2.89773,2.89773,12750000.0
2009-10-12 05:39:00,2.89773,2.90029,2.89495,2.90029,8880000.0
2009-10-12 05:40:00,2.89687,2.9003,2.89687,2.89736,7000000.0
2009-10-12 05:41:00,2.89752,2.89969,2.8956,2.89842,10000000.0
2009-10-12 05:43:00,2.89794,2.90137,2.89712,2.89748,9000000.0
2009-10-12 05:45:00,2.90046,2.90046,2.89729,2.8977,10750000.0
2009-10-12 05:46:00,2.89633,2.89972,2.89455,2.89972,13500000.0
2009-10-12 05:47:00,2.8929,2.89885,2.8929,2.8967,12250000.0
2009-10-12 05:48:00,2.89761,2.89998,2.89328,2.89726,14250000.0
2009-10-12 05:49:00,2.89621,2.89621,2.89136,2.89163,16000000.0
2009-10-12 05:50:00,2.89859,2.89964,2.89697,2.89697,10250000.0
2009-10-12 05:51:00,2.89501,2.89935,2.89501,2.8979,19130000.0
2009-10-12 05:52:00,2.89922,2.89955,2.89729,2.89729,10000000.0
2009-10-12 05:53:00,2.90048,2.90048,2.89411,2.89738,9750000.0
2009-10-12 05:54:00,2.89513,2.89965,2.89405,2.89602,6750000.0
2009-10-12 05:55:00,2.8937,2.89922,2.8937,2.8966,14250000.0
2009-10-12 05:56:00,2.89668,2.89668,2.89102,2.8966,6250000.0
2009-10-12 05:57:00,2.89702,2.89942,2.89481,2.89636,16250000.0
2009-10-12 05:58:00,2.89502,2.89993,2.89502,2.89993,9000000.0
2009-10-12 05:59:00,2.89659,2.89728,2.89113,2.89709,13500000.0
2009-10-12 06:00:00,2.89499,2.89936,2.89376,2.89376,14000000.0
2009-10-12 06:01:00,2.89641,2.89668,2.89468,2.89615,5250000.0
2009-10-12 06:02:00,2.90013,2.90087,2.89862,2.90021,9630000.0
2009-10-12 06:05:00,2.89671,2.89986,2.89529,2.89734,16000000.0
2009-10-12 06:06:00,2.89641,2.89974,2.89641,2.89686,9000000.0
2009-10-12 06:07:00,2.89769,2.90026,2.89742,2.89791,7250000.0
2009-10-12 06:08:00,2.89655,2.89666,2.89183,2.89413,17500000.0
2009-10-12 06:09:00,2.89774,2.90089,2.89639,2.89725,10000000.0
2009-10-12 06:10:00,2.89246,2.89577,2.89082,2.89577,10500000.0
2009-10-12 06:11:00,2.89974,2.89974,2.89525,2.89664,6380000.0
2009-10-12 06:12:00,2.89651,2.9012,2.89526,2.90024,6130000.0
2009-10-12 06:13:00,2.89619,2.89619,2.89435,2.89441,9880000.0
2009-10-12 06:14:00,2.89703,2.89921,2.89439,2.89649,7750000.0
2009-10-12 06:15:00,2.8966,2.89713,2.89583,2.89713,5500000.0
2009-10-12 06:16:00,2.89554,2.89907,2.89554,2.89792,11000000.0
2009-10-12 06:17:00,2.89815,2.89994,2.89464,2.89821,8000000.0
2009-10-12 06:18:00,2.89942,2.89942,2.89514,2.89622,13500000.0
2009-10-12 06:19:00,2.89674,2.8999,2.89674,2.89981,13500000.0
2009-10-12 06:20:00,2.89655,2.8966,2.89282,2.8966,6750000.0
2009-10-12 06:21:00,2.89757,2.89847,2.89685,2.89685,6750000.0
2009-10-12 06:22:00,2.89288,2.8965,2.89113,2.89527,6000000.0
2009-10-12 06:23:00,2.89736,2.89907,2.89734,2.89902,7750000.0
2009-10-12 06:24:00,2.89204,2.89798,2.89204,2.89619,6250000.0
2009-10-12 06:25:00,2.89927,2.89927,2.89358,2.89751,7750000.0
2009-10-12 06:26:00,2.89982,2.90042,2.89587,2.89979,10500000.0
2009-10-12 06:27:00,2.89687,2.89929,2.89358,2.89859,8000000.0
2009-10-12 06:28:00,2.89234,2.89936,2.89234,2.89936,8000000.0
2009-10-12 06:29:00,2.89702,2.8983,2.896,2.89648,5500000.0
2009-10-12 06:30:00,2.89639,2.89837,2.89551,2.8964,9000000.0
2009-10-12 06:31:00,2.89619,2.89865,2.89529,2.89865,7000000.0
2009-10-12 06:32:00,2.89403,2.89811,2.89391,2.89391,6000000.0
2009-10-12 06:33:00,2.89624,2.89864,2.89613,2.89613,7000000.0
2009-10-12 06:34:00,2.89562,2.89619,2.89278,2.89278,7500000.0
2009-10-12 06:35:00,2.89561,2.89881,2.89337,2.89881,13880000.0
2009-10-12 06:36:00,2.89612,2.90028,2.89541,2.89713,9250000.0
2009-10-12 06:37:00,2.89755,2.89856,2.89426,2.8956,8250000.0
2009-10-12 06:38:00,2.89619,2.89838,2.89322,2.89636,8250000.0
2009-10-12 06:39:00,2.89635,2.89907,2.8932,2.89907,10000000.0
2009-10-12 06:40:00,2.8964,2.89838,2.892,2.89838,8500000.0
2009-10-12 06:41:00,2.89428,2.89824,2.8942,2.89824,9750000.0
2009-10-12 06:42:00,2.8984,2.8984,2.89444,2.89586,6500000.0
2009-10-12 06:43:00,2.89612,2.89838,2.89421,2.89838,7000000.0
2009-10-12 06:44:00,2.8942,2.89847,2.8942,2.89576,7750000.0
2009-10-12 06:45:00,2.89607,2.89908,2.89426,2.89908,8750000.0
2009-10-12 06:47:00,2.8964,2.89985,2.89498,2.89728,8000000.0
2009-10-12 06:48:00,2.89951,2.90003,2.89593,2.8995,7000000.0
2009-10-12 06:49:00,2.89701,2.89915,2.89282,2.89674,9380000.0
2009-10-12 06:50:00,2.89919,2.89973,2.89693,2.89928,8510000.0
2009-10-12 06:51:00,2.89893,2.89893,2.89488,2.89621,10500000.0
2009-10-12 06:52:00,2.89736,2.89984,2.89736,2.89739,9000000.0
2009-10-12 06:53:00,2.89168,2.89627,2.89168,2.89524,9000000.0
2009-10-12 06:54:00,2.89947,2.90019,2.89903,2.89999,8380000.0
2009-10-12 06:55:00,2.89566,2.89771,2.89248,2.89551,9750000.0
2009-10-12 06:56:00,2.89623,2.89823,2.893,2.893,6250000.0
2009-10-12 06:57:00,2.89767,2.89982,2.89608,2.89932,10000000.0
2009-10-12 06:58:00,2.89898,2.89898,2.89603,2.89603,9130000.0
2009-10-12 06:59:00,2.89873,2.89974,2.8987,2.8987,5880000.0
2009-10-12 07:00:00,2.89634,2.89923,2.89634,2.89726,9000000.0
2009-10-12 07:01:00,2.8943,2.89899,2.89419,2.89719,8500000.0
2009-10-12 07:02:00,2.89478,2.89851,2.89478,2.89662,7750000.0
2009-10-12 07:03:00,2.89497,2.89839,2.89395,2.89667,5750000.0
2009-10-12 07:04:00,2.89377,2.89921,2.89377,2.89633,8260000.0
2009-10-12 07:05:00,2.8964,2.89886,2.8955,2.8955,7000000.0
2009-10-12 07:06:00,2.89583,2.89861,2.89273,2.89273,8750000.0
2009-10-12 07:07:00,2.89636,2.89849,2.89546,2.89849,8500000.0
2009-10-12 07:08:00,2.8996,2.8996,2.89579,2.89827,11130000.0
2009-10-12 07:09:00,2.89498,2.89806,2.89423,2.89806,8130000.0
2009-10-12 07:10:00,2.89638,2.8991,2.8949,2.8949,9250000.0
2009-10-12 07:11:00,2.89343,2.89792,2.89343,2.89381,10500000.0
2009-10-12 07:12:00,2.89585,2.89632,2.89244,2.89244,8500000.0
2009-10-12 07:13:00,2.89245,2.89812,2.89245,2.89812,8260000.0
2009-10-12 07:14:00,2.89449,2.89846,2.89343,2.89846,10750000.0
2009-10-12 07:15:00,2.89778,2.89862,2.89327,2.89862,10000000.0
2009-10-12 07:16:00,2.89495,2.89723,2.89118,2.89118,5250000.0
2009-10-12 07:17:00,2.89612,2.8975,2.8937,2.8937,6000000.0
2009-10-12 07:18:00,2.89363,2.89782,2.89126,2.89782,5250000.0
2009-10-12 07:19:00,2.89397,2.89708,2.8922,2.8937,7750000.0
2009-10-12 07:20:00,2.89409,2.89746,2.89409,2.89409,8500000.0
2009-10-12 07:21:00,2.89225,2.89562,2.89135,2.89341,7500000.0
2009-10-12 07:22:00,2.89246,2.89418,2.89058,2.89131,7000000.0
2009-10-12 07:23:00,2.89188,2.89428,2.89163,2.89428,9250000.0
2009-10-12 07:24:00,2.89437,2.89466,2.88875,2.8917,9250000.0
2009-10-12 07:25:00,2.89209,2.89379,2.89117,2.89138,7750000.0
2009-10-12 07:26:00,2.89145,2.89392,2.89026,2.89383,5510000.0
2009-10-12 07:27:00,2.89178,2.89753,2.89105,2.89621,11500000.0
2009-10-12 07:28:00,2.89415,2.89415,2.88767,2.89026,7250000.0
2009-10-12 07:29:00,2.89172,2.89471,2.89038,2.89038,7750000.0
2009-10-12 07:30:00,2.89272,2.89491,2.89252,2.89402,6000000.0
2009-10-12 07:31:00,2.89538,2.89636,2.89166,2.89179,14130000.0
2009-10-12 07:32:00,2.89078,2.89452,2.89004,2.89452,8750000.0
2009-10-12 07:33:00,2.89073,2.89372,2.88818,2.89139,8500000.0
2009-10-12 07:34:00,2.89547,2.89592,2.89256,2.89504,7880000.0
2009-10-12 07:35:00,2.89916,2.89916,2.89167,2.89343,9250000.0
2009-10-12 07:36:00,2.89221,2.8934,2.88838,2.89092,11500000.0
2009-10-12 07:37:00,2.89087,2.89576,2.89087,2.89445,11000000.0
2009-10-12 07:38:00,2.88873,2.89475,2.88803,2.89368,8500000.0
2009-10-12 07:39:00,2.8907,2.8955,2.89066,2.8943,7750000.0
2009-10-12 07:40:00,2.89542,2.89571,2.88864,2.89112,7750000.0
2009-10-12 07:41:00,2.89071,2.89473,2.89071,2.89473,6380000.0
2009-10-12 07:42:00,2.89094,2.89552,2.89088,2.89336,10380000.0
2009-10-12 07:43:00,2.892,2.89714,2.892,2.89298,9380000.0
2009-10-12 07:44:00,2.88883,2.89445,2.88883,2.89291,7250000.0
2009-10-12 07:45:00,2.89481,2.89481,2.88634,2.8899,8500000.0
2009-10-12 07:46:00,2.89015,2.89645,2.89015,2.89484,6380000.0
2009-10-12 07:47:00,2.89325,2.89421,2.88996,2.89166,6250000.0
2009-10-12 07:48:00,2.89273,2.89797,2.89273,2.89597,9750000.0
2009-10-12 07:49:00,2.89321,2.89585,2.88812,2.88812,5750000.0
2009-10-12 07:50:00,2.89587,2.89587,2.88885,2.89032,9000000.0
2009-10-12 07:51:00,2.88997,2.89697,2.88997,2.89697,5500000.0
2009-10-12 07:52:00,2.8955,2.89661,2.89048,2.89456,6000000.0
2009-10-12 07:53:00,2.89232,2.8962,2.89232,2.89254,8000000.0
2009-10-12 07:54:00,2.89594,2.89599,2.89478,2.89599,5750000.0
2009-10-12 07:55:00,2.89578,2.89578,2.89243,2.89243,6000000.0
2009-10-12 07:56:00,2.89329,2.89673,2.89253,2.89332,11000000.0
2009-10-12 07:57:00,2.89392,2.89392,2.88194,2.88977,5750000.0
2009-10-12 07:58:00,2.88495,2.89029,2.88418,2.88591,6250000.0
2009-10-12 07:59:00,2.88424,2.88751,2.88306,2.88751,9630000.0
2009-10-12 08:00:00,2.88544,2.88811,2.88131,2.88482,7380000.0
2009-10-12 08:01:00,2.88723,2.8883,2.88524,2.88675,5500000.0
2009-10-12 08:02:00,2.88706,2.88926,2.88706,2.88716,7750000.0
2009-10-12 08:03:00,2.88711,2.88968,2.88652,2.88854,8250000.0
2009-10-12 08:04:00,2.88891,2.88891,2.88185,2.88514,10500000.0
2009-10-12 08:05:00,2.88708,2.88898,2.88708,2.88898,8130000.0
2009-10-12 08:06:00,2.88773,2.88821,2.88342,2.88513,8250000.0
2009-10-12 08:07:00,2.88428,2.89081,2.88428,2.88942,13130000.0
2009-10-12 08:08:00,2.88775,2.88972,2.8859,2.88967,7880000.0
2009-10-12 08:09:00,2.88767,2.89202,2.88656,2.89048,7500000.0
2009-10-12 08:10:00,2.89178,2.89743,2.88699,2.89743,12750000.0
2009-10-12 08:11:00,2.8978,2.90327,2.8978,2.89801,5750000.0
2009-10-12 08:12:00,2.90279,2.90284,2.89463,2.89495,6500000.0
2009-10-12 08:13:00,2.89789,2.90366,2.89789,2.90005,11500000.0
2009-10-12 08:14:00,2.89492,2.8961,2.89053,2.89053,5250000.0
2009-10-12 08:15:00,2.89028,2.89201,2.88686,2.88973,5500000.0
2009-10-12 08:16:00,2.89053,2.89233,2.89042,2.89211,6500000.0
2009-10-12 08:17:00,2.89251,2.89685,2.88757,2.88757,7500000.0
2009-10-12 08:18:00,2.88911,2.89958,2.8887,2.89478,8750000.0
2009-10-12 08:19:00,2.89075,2.90088,2.89075,2.89866,8000000.0
2009-10-12 08:20:00,2.89522,2.89926,2.89153,2.89153,6130000.0
2009-10-12 08:21:00,2.89352,2.902,2.89163,2.89163,10500000.0
2009-10-12 08:22:00,2.89951,2.90106,2.89135,2.89722,9000000.0
2009-10-12 08:23:00,2.90166,2.90303,2.89808,2.89945,7000000.0
2009-10-12 08:24:00,2.89828,2.89989,2.89446,2.89446,9250000.0
2009-10-12 08:25:00,2.89654,2.90107,2.89654,2.8977,7500000.0
2009-10-12 08:26:00,2.89647,2.90007,2.89588,2.8978,7750000.0
2009-10-12 08:27:00,2.89683,2.9009,2.89591,2.90055,7130000.0
2009-10-12 08:28:00,2.8968,2.90156,2.896,2.90028,9750000.0
2009-10-12 08:29:00,2.90007,2.9087,2.90007,2.90195,7380000.0
2009-10-12 08:30:00,2.90393,2.90983,2.90268,2.90348,8750000.0
2009-10-12 08:31:00,2.90405,2.90722,2.90405,2.90722,7750000.0
2009-10-12 08:32:00,2.90449,2.90708,2.90442,2.90459,5750000.0
2009-10-12 08:33:00,2.90448,2.90724,2.90305,2.90305,7000000.0
2009-10-12 08:34:00,2.90714,2.90714,2.90156,2.90332,9750000.0
2009-10-12 08:35:00,2.90473,2.90601,2.89869,2.90323,6500000.0
2009-10-12 08:36:00,2.9034,2.90645,2.9021,2.90415,6250000.0
2009-10-12 08:37:00,2.903,2.9071,2.90292,2.90577,5500000.0
2009-10-12 08:38:00,2.90583,2.90713,2.90396,2.90396,5750000.0
2009-10-12 08:39:00,2.90724,2.90741,2.9047,2.90703,9750000.0
2009-10-12 08:40:00,2.90471,2.90687,2.90274,2.90687,12750000.0
2009-10-12 08:41:00,2.90503,2.90841,2.90503,2.90738,6250000.0
2009-10-12 08:42:00,2.90767,2.90964,2.904,2.90518,8500000.0
2009-10-12 08:43:00,2.90616,2.9087,2.90226,2.9087,10750000.0
2009-10-12 08:44:00,2.90884,2.90922,2.90465,2.90922,8500000.0
2009-10-12 08:45:00,2.90699,2.91156,2.90644,2.91156,7500000.0
2009-10-12 08:46:00,2.90925,2.9107,2.90521,2.91032,8000000.0
2009-10-12 08:47:00,2.9134,2.9145,2.90784,2.91179,5250000.0
2009-10-12 08:48:00,2.91499,2.9161,2.91128,2.91326,5250000.0
2009-10-12 08:49:00,2.91391,2.91519,2.91157,2.91519,9130000.0
2009-10-12 08:50:00,2.91087,2.91504,2.91087,2.91504,8500000.0
2009-10-12 08:51:00,2.91219,2.91441,2.91109,2.91264,9500000.0
2009-10-12 08:52:00,2.91384,2.91384,2.91028,2.91028,10250000.0
2009-10-12 08:53:00,2.9086,2.91111,2.90691,2.91009,9000000.0
2009-10-12 08:54:00,2.9098,2.91246,2.90953,2.90953,6500000.0
2009-10-12 08:55:00,2.90704,2.91005,2.90242,2.90863,7750000.0
2009-10-12 08:56:00,2.90351,2.90806,2.90351,2.90777,7500000.0
2009-10-12 08:57:00,2.90824,2.90893,2.90107,2.90657,7750000.0
2009-10-12 08:58:00,2.89703,2.90712,2.89703,2.90605,8000000.0
2009-10-12 08:59:00,2.90228,2.90598,2.90228,2.90535,6750000.0
2009-10-12 09:00:00,2.9045,2.90795,2.90419,2.90419,6250000.0
2009-10-12 09:01:00,2.90488,2.90899,2.90477,2.90687,8250000.0
2009-10-12 09:02:00,2.9101,2.91037,2.90664,2.9079,6750000.0
2009-10-12 09:03:00,2.91118,2.91118,2.90531,2.90851,6750000.0
2009-10-12 09:04:00,2.9106,2.91182,2.90896,2.91053,6000000.0
2009-10-12 09:05:00,2.90771,2.91253,2.90567,2.91103,8250000.0
2009-10-12 09:06:00,2.9124,2.91479,2.90593,2.91479,9000000.0
2009-10-12 09:07:00,2.91352,2.91571,2.9113,2.91418,7750000.0
2009-10-12 09:08:00,2.91599,2.91642,2.91284,2.91342,5500000.0
2009-10-12 09:09:00,2.91373,2.91373,2.90872,2.9105,6250000.0
2009-10-12 09:10:00,2.91304,2.91388,2.90966,2.91343,7880000.0
2009-10-12 09:11:00,2.91231,2.91269,2.91053,2.91053,6250000.0
2009-10-12 09:12:00,2.91044,2.91438,2.91042,2.91438,7500000.0
2009-10-12 09:13:00,2.91378,2.91378,2.90804,2.91204,8630000.0
2009-10-12 09:14:00,2.9132,2.91325,2.90831,2.91115,10250000.0
2009-10-12 09:15:00,2.90904,2.91167,2.90766,2.90766,13500000.0
2009-10-12 09:16:00,2.90739,2.91222,2.90681,2.91087,10250000.0
2009-10-12 09:17:00,2.90902,2.91045,2.90542,2.91045,8250000.0
2009-10-12 09:18:00,2.90918,2.91092,2.9071,2.90921,9880000.0
2009-10-12 09:19:00,2.90914,2.90971,2.90333,2.90944,8750000.0
2009-10-12 09:20:00,2.90288,2.90963,2.90288,2.90863,5750000.0
2009-10-12 09:21:00,2.90684,2.91192,2.90684,2.91115,9000000.0
2009-10-12 09:22:00,2.90867,2.91053,2.90781,2.90781,9500000.0
2009-10-12 09:23:00,2.91058,2.91058,2.90423,2.90423,6500000.0
2009-10-12 09:24:00,2.90546,2.90919,2.90546,2.90838,8500000.0
2009-10-12 09:25:00,2.90759,2.90773,2.90111,2.90292,8500000.0
2009-10-12 09:26:00,2.90442,2.90712,2.90206,2.90712,6500000.0
2009-10-12 09:27:00,2.90571,2.9089,2.90211,2.9079,10130000.0
2009-10-12 09:28:00,2.90678,2.91124,2.90678,2.91114,5750000.0
2009-10-12 09:29:00,2.90953,2.91292,2.90903,2.90903,10000000.0
2009-10-12 09:30:00,2.90882,2.9099,2.90784,2.90894,5500000.0
2009-10-12 09:31:00,2.91078,2.91086,2.90657,2.91052,8380000.0
2009-10-12 09:32:00,2.90978,2.91017,2.9042,2.90731,9500000.0
2009-10-12 09:33:00,2.90764,2.90972,2.90588,2.90588,8500000.0
2009-10-12 09:34:00,2.90855,2.90887,2.90562,2.90747,8500000.0
2009-10-12 09:35:00,2.90662,2.90842,2.90427,2.90821,12500000.0
2009-10-12 09:36:00,2.90159,2.90818,2.90159,2.90434,11380000.0
2009-10-12 09:37:00,2.9031,2.90896,2.9028,2.90671,9750000.0
2009-10-12 09:38:00,2.90624,2.90781,2.90436,2.90781,5500000.0
2009-10-12 09:39:00,2.90809,2.90867,2.90553,2.90608,7750000.0
2009-10-12 09:40:00,2.90959,2.91017,2.90413,2.90736,13000000.0
2009-10-12 09:41:00,2.9094,2.91107,2.90622,2.91038,10500000.0
2009-10-12 09:42:00,2.90729,2.9104,2.90553,2.90669,6750000.0
2009-10-12 09:43:00,2.90599,2.91012,2.90435,2.90468,10250000.0
2009-10-12 09:44:00,2.90375,2.90652,2.90215,2.90578,10000000.0
2009-10-12 09:45:00,2.90767,2.90767,2.90011,2.90532,8500000.0
2009-10-12 09:46:00,2.90587,2.90893,2.90519,2.90822,6250000.0
2009-10-12 09:47:00,2.90609,2.90861,2.90271,2.90559,5500000.0
2009-10-12 09:48:00,2.90572,2.9074,2.90494,2.90494,10380000.0
2009-10-12 09:49:00,2.90591,2.90606,2.9031,2.90411,8000000.0
2009-10-12 09:50:00,2.90214,2.9057,2.90214,2.9034,10000000.0
2009-10-12 09:51:00,2.90446,2.90557,2.90288,2.90446,9250000.0
2009-10-12 09:52:00,2.90351,2.90679,2.90252,2.90598,7500000.0
2009-10-12 09:53:00,2.9033,2.90641,2.9033,2.90402,11630000.0
2009-10-12 09:54:00,2.90546,2.90644,2.9024,2.90588,7010000.0
2009-10-12 09:55:00,2.9051,2.90641,2.90312,2.90388,6880000.0
2009-10-12 09:56:00,2.90456,2.90672,2.9032,2.90672,8250000.0
2009-10-12 09:57:00,2.90662,2.90701,2.90583,2.9061,5750000.0
2009-10-12 09:58:00,2.90702,2.90897,2.90152,2.90816,8500000.0
2009-10-12 09:59:00,2.90853,2.90853,2.90573,2.90751,6750000.0
2009-10-12 10:00:00,2.90375,2.90784,2.90206,2.90384,8750000.0
2009-10-12 10:01:00,2.90607,2.90628,2.90359,2.90359,6500000.0
2009-10-12 10:02:00,2.9064,2.90708,2.90296,2.90564,12250000.0
2009-10-12 10:03:00,2.90597,2.90597,2.90137,2.90493,7750000.0
2009-10-12 10:04:00,2.90295,2.90609,2.90046,2.905,6250000.0
2009-10-12 10:05:00,2.90205,2.90312,2.89981,2.90097,6000000.0
2009-10-12 10:06:00,2.89778,2.90095,2.89778,2.89895,5500000.0
2009-10-12 10:07:00,2.90024,2.9013,2.89635,2.89749,7250000.0
2009-10-12 10:08:00,2.89771,2.90068,2.89709,2.90007,10630000.0
2009-10-12 10:09:00,2.8996,2.8996,2.89609,2.8975,10130000.0
2009-10-12 10:10:00,2.89858,2.90036,2.89658,2.8973,7000000.0
2009-10-12 10:11:00,2.89682,2.89978,2.89621,2.89961,7000000.0
2009-10-12 10:12:00,2.89647,2.90112,2.89371,2.89371,11500000.0
2009-10-12 10:13:00,2.90014,2.9008,2.8951,2.9008,10750000.0
2009-10-12 10:14:00,2.89941,2.90004,2.89597,2.89597,9500000.0
2009-10-12 10:15:00,2.89686,2.89871,2.89475,2.89475,11000000.0
2009-10-12 10:16:00,2.89625,2.89808,2.89291,2.89776,9380000.0
2009-10-12 10:17:00,2.89791,2.89866,2.89286,2.89718,7250000.0
2009-10-12 10:18:00,2.89389,2.89812,2.89389,2.8958,8250000.0
2009-10-12 10:19:00,2.8954,2.89726,2.895,2.89545,8500000.0
2009-10-12 10:20:00,2.89882,2.89882,2.89635,2.89778,12500000.0
2009-10-12 10:21:00,2.89919,2.89932,2.89546,2.89765,7500000.0
2009-10-12 10:22:00,2.89731,2.89898,2.89203,2.89439,8500000.0
2009-10-12 10:23:00,2.89582,2.89973,2.89409,2.89487,6750000.0
2009-10-12 10:24:00,2.89857,2.89857,2.8909,2.89227,11880000.0
2009-10-12 10:25:00,2.89692,2.89758,2.89495,2.89532,6750000.0
2009-10-12 10:26:00,2.8952,2.89837,2.89494,2.89627,6250000.0
2009-10-12 10:27:00,2.89705,2.89705,2.89087,2.8952,8250000.0
2009-10-12 10:28:00,2.89477,2.89744,2.89151,2.89411,9630000.0
2009-10-12 10:29:00,2.89799,2.89799,2.89339,2.89549,6000000.0
2009-10-12 10:30:00,2.89382,2.89813,2.89382,2.89459,11130000.0
2009-10-12 10:31:00,2.89698,2.8973,2.89233,2.89709,9250000.0
2009-10-12 10:32:00,2.89545,2.8973,2.89076,2.89472,10750000.0
2009-10-12 10:33:00,2.89511,2.89735,2.89511,2.89735,8750000.0
2009-10-12 10:34:00,2.89457,2.89737,2.89263,2.8971,7500000.0
2009-10-12 10:35:00,2.89664,2.8973,2.89238,2.89688,6250000.0
2009-10-12 10:36:00,2.89348,2.89707,2.88805,2.89707,7500000.0
2009-10-12 10:37:00,2.89531,2.89824,2.89318,2.89806,5250000.0
2009-10-12 10:38:00,2.89465,2.89763,2.89388,2.89763,8500000.0
2009-10-12 10:39:00,2.89571,2.89663,2.8905,2.8905,7250000.0
2009-10-12 10:40:00,2.89295,2.89455,2.8909,2.8909,7130000.0
2009-10-12 10:41:00,2.89303,2.89458,2.8897,2.88991,6250000.0
2009-10-12 10:42:00,2.89313,2.89375,2.89064,2.89165,5500000.0
2009-10-12 10:43:00,2.89355,2.89429,2.88886,2.89231,8380000.0
2009-10-12 10:44:00,2.89332,2.89332,2.8906,2.89293,8000000.0
2009-10-12 10:45:00,2.88946,2.89331,2.88946,2.89121,6500000.0
2009-10-12 10:46:00,2.89206,2.89475,2.88945,2.89475,4880000.0
2009-10-12 10:47:00,2.89596,2.89596,2.89253,2.89253,10750000.0
2009-10-12 10:48:00,2.89477,2.89502,2.89114,2.89211,8250000.0
2009-10-12 10:49:00,2.89518,2.89518,2.89055,2.89434,5750000.0
2009-10-12 10:50:00,2.89381,2.89535,2.89193,2.89535,13000000.0
2009-10-12 10:51:00,2.89565,2.89565,2.88945,2.88945,13000000.0
2009-10-12 10:52:00,2.89492,2.89492,2.8919,2.8949,8250000.0
2009-10-12 10:53:00,2.8903,2.89352,2.88952,2.89292,6750000.0
2009-10-12 10:54:00,2.89045,2.89158,2.88611,2.88631,11380000.0
2009-10-12 10:55:00,2.89062,2.89122,2.88874,2.88919,7000000.0
2009-10-12 10:56:00,2.88801,2.88905,2.88362,2.88881,5250000.0
2009-10-12 10:57:00,2.88511,2.88854,2.88511,2.88664,10250000.0
2009-10-12 10:58:00,2.88767,2.88922,2.88439,2.88439,8630000.0
2009-10-12 10:59:00,2.88748,2.88748,2.88346,2.88492,8750000.0
2009-10-12 11:00:00,2.88605,2.88703,2.8853,2.88662,8250000.0
2009-10-12 11:01:00,2.88741,2.88741,2.88289,2.88518,11000000.0
2009-10-12 11:02:00,2.88793,2.88793,2.87965,2.88177,10880000.0
2009-10-12 11:03:00,2.88328,2.88375,2.87908,2.87911,8750000.0
2009-10-12 11:04:00,2.88225,2.88404,2.88018,2.88018,11130000.0
2009-10-12 11:05:00,2.87993,2.88324,2.87993,2.88324,5750000.0
2009-10-12 11:06:00,2.88393,2.88393,2.88136,2.88147,5500000.0
2009-10-12 11:07:00,2.8856,2.8856,2.88126,2.8826,7750000.0
2009-10-12 11:08:00,2.88556,2.88556,2.88141,2.88141,7250000.0
2009-10-12 11:09:00,2.88118,2.8869,2.88118,2.8869,7500000.0
2009-10-12 11:10:00,2.88574,2.88615,2.88171,2.88429,5500000.0
2009-10-12 11:11:00,2.88618,2.88782,2.88337,2.88337,7750000.0
2009-10-12 11:12:00,2.88601,2.88712,2.88484,2.88672,7130000.0
2009-10-12 11:13:00,2.88953,2.88953,2.88443,2.88576,8250000.0
2009-10-12 11:14:00,2.88816,2.89039,2.88501,2.88897,10000000.0
2009-10-12 11:15:00,2.88927,2.88927,2.88439,2.88805,8630000.0
2009-10-12 11:16:00,2.88835,2.88881,2.88346,2.88843,10380000.0
2009-10-12 11:17:00,2.88763,2.88767,2.88545,2.886,9750000.0
2009-10-12 11:18:00,2.88835,2.88842,2.88428,2.88732,9000000.0
2009-10-12 11:19:00,2.8854,2.88846,2.88281,2.88512,9630000.0
2009-10-12 11:20:00,2.88396,2.88645,2.88201,2.8829,8250000.0
2009-10-12 11:21:00,2.88555,2.88697,2.88187,2.88697,8500000.0
2009-10-12 11:22:00,2.88819,2.88819,2.88181,2.88655,5500000.0
2009-10-12 11:23:00,2.88441,2.88726,2.88398,2.88726,6750000.0
2009-10-12 11:24:00,2.8854,2.8881,2.88278,2.88426,10630000.0
2009-10-12 11:25:00,2.88524,2.88745,2.88324,2.88745,8750000.0
2009-10-12 11:26:00,2.8823,2.88783,2.8823,2.88783,5750000.0
2009-10-12 11:27:00,2.88783,2.88783,2.88409,2.88739,10000000.0
2009-10-12 11:28:00,2.88791,2.88855,2.88527,2.88741,10630000.0
2009-10-12 11:29:00,2.883,2.88767,2.883,2.88409,5500000.0
2009-10-12 11:30:00,2.88705,2.88705,2.88236,2.88687,9500000.0
2009-10-12 11:31:00,2.88711,2.88745,2.88163,2.8874,7000000.0
2009-10-12 11:32:00,2.88596,2.88719,2.8844,2.88719,10000000.0
2009-10-12 11:33:00,2.88698,2.88769,2.88285,2.88742,8880000.0
2009-10-12 11:34:00,2.88752,2.89035,2.88521,2.89035,7000000.0
2009-10-12 11:35:00,2.8914,2.8914,2.88619,2.88959,5250000.0
2009-10-12 11:36:00,2.89109,2.89109,2.88775,2.8902,6380000.0
2009-10-12 11:37:00,2.89144,2.89144,2.88682,2.88682,7630000.0
2009-10-12 11:38:00,2.88717,2.89044,2.88662,2.88734,8000000.0
2009-10-12 11:39:00,2.8895,2.89069,2.88846,2.89069,8000000.0
2009-10-12 11:40:00,2.88956,2.89055,2.88676,2.89055,5500000.0
2009-10-12 11:41:00,2.88599,2.89015,2.88597,2.89015,6250000.0
2009-10-12 11:42:00,2.88783,2.88977,2.88753,2.88977,9000000.0
2009-10-12 11:43:00,2.89057,2.89057,2.88462,2.88512,6000000.0
2009-10-12 11:44:00,2.88984,2.88988,2.88625,2.88776,8750000.0
2009-10-12 11:45:00,2.88638,2.8902,2.88621,2.88723,9000000.0
2009-10-12 11:46:00,2.88935,2.89017,2.88776,2.88959,8750000.0
2009-10-12 11:47:00,2.88767,2.89034,2.88767,2.88863,5750000.0
2009-10-12 11:48:00,2.88996,2.88996,2.88801,2.88801,5500000.0
2009-10-12 11:49:00,2.88828,2.8903,2.88422,2.88703,6000000.0
2009-10-12 11:50:00,2.88495,2.88791,2.88362,2.88791,11630000.0
2009-10-12 11:51:00,2.88881,2.889,2.88333,2.88896,6000000.0
2009-10-12 11:52:00,2.89048,2.89048,2.8864,2.89048,8500000.0
2009-10-12 11:53:00,2.88667,2.88929,2.88608,2.88822,8250000.0
2009-10-12 11:54:00,2.8881,2.8881,2.88242,2.88242,9750000.0
2009-10-12 11:55:00,2.88815,2.8895,2.88603,2.88603,11250000.0
2009-10-12 11:56:00,2.88622,2.88932,2.8844,2.88562,11250000.0
2009-10-12 11:57:00,2.88858,2.88858,2.88538,2.88705,5500000.0
2009-10-12 11:58:00,2.88544,2.8871,2.88087,2.88709,10380000.0
2009-10-12 11:59:00,2.88685,2.88685,2.8831,2.88584,6500000.0
2009-10-12 12:00:00,2.88551,2.88693,2.88382,2.88476,6000000.0
2009-10-12 12:01:00,2.88338,2.88452,2.88158,2.88196,12500000.0
2009-10-12 12:02:00,2.88263,2.88263,2.88016,2.88033,9500000.0
2009-10-12 12:03:00,2.88266,2.88268,2.87705,2.88218,5750000.0
2009-10-12 12:04:00,2.88122,2.88278,2.87658,2.8821,9250000.0
2009-10-12 12:05:00,2.88112,2.88299,2.87964,2.88103,7130000.0
2009-10-12 12:06:00,2.8821,2.8821,2.88012,2.88173,5750000.0
2009-10-12 12:07:00,2.87666,2.8805,2.87461,2.87461,6380000.0
2009-10-12 12:08:00,2.87899,2.88024,2.87835,2.87931,7250000.0
2009-10-12 12:09:00,2.87796,2.87956,2.87152,2.87665,8250000.0
2009-10-12 12:10:00,2.87753,2.87925,2.87424,2.87606,10000000.0
2009-10-12 12:11:00,2.87788,2.88035,2.8762,2.87981,11130000.0
2009-10-12 12:12:00,2.87362,2.87975,2.87333,2.87333,9000000.0
2009-10-12 12:13:00,2.87656,2.87954,2.87371,2.87954,8500000.0
2009-10-12 12:14:00,2.88081,2.88081,2.87751,2.8799,8750000.0
2009-10-12 12:15:00,2.87609,2.87917,2.87253,2.87512,7000000.0
2009-10-12 12:16:00,2.87671,2.87901,2.8751,2.8751,6750000.0
2009-10-12 12:17:00,2.87643,2.87979,2.87386,2.87727,10750000.0
2009-10-12 12:18:00,2.8797,2.88006,2.87559,2.88006,8250000.0
2009-10-12 12:19:00,2.88083,2.88124,2.87792,2.87837,11250000.0
2009-10-12 12:20:00,2.88039,2.88066,2.87544,2.87785,9250000.0
2009-10-12 12:21:00,2.88131,2.88155,2.87641,2.87641,11000000.0
2009-10-12 12:22:00,2.87826,2.88112,2.87557,2.87557,8750000.0
2009-10-12 12:23:00,2.88195,2.88195,2.87602,2.87925,8750000.0
2009-10-12 12:24:00,2.87873,2.88241,2.87703,2.87884,7250000.0
2009-10-12 12:25:00,2.88183,2.88183,2.88023,2.88155,8000000.0
2009-10-12 12:26:00,2.88178,2.88242,2.87585,2.87867,5880000.0
2009-10-12 12:27:00,2.87979,2.88127,2.87539,2.88084,7380000.0
2009-10-12 12:28:00,2.8809,2.8809,2.87669,2.87729,8250000.0
2009-10-12 12:29:00,2.88139,2.88155,2.87758,2.87758,6250000.0
2009-10-12 12:30:00,2.87625,2.88061,2.87625,2.87654,11250000.0
2009-10-12 12:31:00,2.87961,2.88055,2.87734,2.87839,5880000.0
2009-10-12 12:32:00,2.87219,2.8782,2.87219,2.8782,9500000.0
2009-10-12 12:33:00,2.87843,2.8793,2.87501,2.8793,11000000.0
2009-10-12 12:34:00,2.87835,2.8785,2.87497,2.87785,7750000.0
2009-10-12 12:35:00,2.87559,2.87906,2.87515,2.87515,7500000.0
2009-10-12 12:36:00,2.87863,2.87964,2.87735,2.87781,7000000.0
2009-10-12 12:37:00,2.87618,2.87894,2.87394,2.87644,8250000.0
2009-10-12 12:38:00,2.88039,2.88046,2.8761,2.87904,8750000.0
2009-10-12 12:39:00,2.87995,2.87995,2.87666,2.87967,9000000.0
2009-10-12 12:40:00,2.87623,2.87997,2.87589,2.87593,9750000.0
2009-10-12 12:41:00,2.8766,2.87764,2.87263,2.87603,7630000.0
2009-10-12 12:42:00,2.87815,2.88044,2.87339,2.88044,7500000.0
2009-10-12 12:43:00,2.87621,2.8798,2.87621,2.87701,8000000.0
2009-10-12 12:44:00,2.87795,2.87937,2.87688,2.87724,6750000.0
2009-10-12 12:45:00,2.87873,2.87873,2.87219,2.87384,5500000.0
2009-10-12 12:46:00,2.87664,2.87857,2.8733,2.87803,11000000.0
2009-10-12 12:47:00,2.87899,2.87899,2.87267,2.87831,6250000.0
2009-10-12 12:48:00,2.87825,2.87825,2.87551,2.87577,11000000.0
2009-10-12 12:49:00,2.87721,2.87782,2.87292,2.87781,10750000.0
2009-10-12 12:50:00,2.87749,2.87879,2.87603,2.87879,5500000.0
2009-10-12 12:51:00,2.87476,2.87803,2.87476,2.87754,8000000.0
2009-10-12 12:52:00,2.87574,2.87732,2.87357,2.87499,9000000.0
2009-10-12 12:53:00,2.87532,2.87571,2.86767,2.87196,7000000.0
2009-10-12 12:54:00,2.86872,2.87378,2.86703,2.87327,6750000.0
2009-10-12 12:55:00,2.87289,2.87296,2.86927,2.87031,9250000.0
2009-10-12 12:56:00,2.87334,2.87486,2.8717,2.87486,10380000.0
2009-10-12 12:57:00,2.8737,2.87386,2.86792,2.87288,6750000.0
2009-10-12 12:58:00,2.8747,2.87505,2.87195,2.87395,5500000.0
2009-10-12 12:59:00,2.87434,2.87434,2.87156,2.87332,5500000.0
2009-10-12 13:00:00,2.87017,2.87531,2.87017,2.87389,7500000.0
2009-10-12 13:01:00,2.87428,2.87429,2.86756,2.873,8750000.0
2009-10-12 13:02:00,2.87256,2.87256,2.86799,2.87205,7380000.0
2009-10-12 13:03:00,2.86671,2.87175,2.86671,2.87132,11750000.0
2009-10-12 13:04:00,2.86949,2.87143,2.86484,2.86769,11250000.0
2009-10-12 13:05:00,2.87051,2.87087,2.86678,2.86955,8500000.0
2009-10-12 13:06:00,2.87034,2.87083,2.86815,2.87082,8250000.0
2009-10-12 13:07:00,2.86802,2.86802,2.86385,2.86493,7500000.0
2009-10-12 13:08:00,2.86702,2.86833,2.86218,2.86833,8500000.0
2009-10-12 13:09:00,2.86787,2.86818,2.86462,2.86683,7250000.0
2009-10-12 13:10:00,2.86913,2.86913,2.86344,2.86845,6000000.0
2009-10-12 13:11:00,2.86493,2.86802,2.86493,2.86698,7500000.0
2009-10-12 13:12:00,2.86623,2.87011,2.86623,2.87011,6630000.0
2009-10-12 13:13:00,2.86808,2.8714,2.86808,2.86891,11500000.0
2009-10-12 13:14:00,2.86784,2.87116,2.86652,2.86961,7750000.0
2009-10-12 13:15:00,2.86926,2.87163,2.86727,2.86811,9250000.0
2009-10-12 13:16:00,2.87019,2.87341,2.87019,2.87324,6630000.0
2009-10-12 13:17:00,2.87288,2.87391,2.86855,2.87391,8250000.0
2009-10-12 13:18:00,2.8721,2.87451,2.8721,2.87394,6750000.0
2009-10-12 13:19:00,2.8722,2.87464,2.87185,2.87249,9500000.0
2009-10-12 13:20:00,2.87377,2.87478,2.86946,2.87478,6750000.0
2009-10-12 13:21:00,2.87578,2.87723,2.87114,2.87723,10880000.0
2009-10-12 13:22:00,2.87274,2.87784,2.87274,2.87464,7130000.0
2009-10-12 13:23:00,2.87764,2.87794,2.87439,2.87439,6250000.0
2009-10-12 13:24:00,2.8775,2.87772,2.87105,2.87381,7880000.0
2009-10-12 13:25:00,2.878,2.878,2.87299,2.87533,9750000.0
2009-10-12 13:26:00,2.87772,2.87772,2.87313,2.8749,9000000.0
2009-10-12 13:27:00,2.87112,2.87696,2.87112,2.87655,7250000.0
2009-10-12 13:28:00,2.87194,2.87525,2.86945,2.87525,11250000.0
2009-10-12 13:29:00,2.87281,2.87549,2.86992,2.87463,11250000.0
2009-10-12 13:30:00,2.87417,2.87471,2.87146,2.87209,8750000.0
2009-10-12 13:31:00,2.87289,2.87373,2.86937,2.87204,6250000.0
2009-10-12 13:32:00,2.87415,2.87415,2.8696,2.87143,11750000.0
2009-10-12 13:33:00,2.87458,2.87483,2.86902,2.86902,7000000.0
2009-10-12 13:34:00,2.86599,2.87445,2.86599,2.87445,8250000.0
2009-10-12 13:35:00,2.87329,2.87471,2.87052,2.87052,10630000.0
2009-10-12 13:36:00,2.87237,2.87354,2.86766,2.86766,10500000.0
2009-10-12 13:37:00,2.87429,2.87533,2.87188,2.8746,7000000.0
2009-10-12 13:38:00,2.8734,2.8736,2.87124,2.87266,11380000.0
2009-10-12 13:39:00,2.87426,2.87426,2.87,2.87206,8750000.0
2009-10-12 13:40:00,2.87257,2.87375,2.86809,2.87295,7500000.0
2009-10-12 13:41:00,2.86948,2.87334,2.86948,2.87036,10000000.0
2009-10-12 13:42:00,2.87049,2.87502,2.86925,2.87382,10250000.0
2009-10-12 13:43:00,2.87022,2.87326,2.8693,2.87047,10630000.0
2009-10-12 13:44:00,2.87126,2.87367,2.87126,2.87241,11000000.0
2009-10-12 13:45:00,2.87116,2.87282,2.87002,2.87002,8250000.0
2009-10-12 13:46:00,2.86958,2.87343,2.86919,2.87232,6250000.0
2009-10-12 13:47:00,2.86455,2.87221,2.86455,2.87221,8750000.0
2009-10-12 13:48:00,2.87007,2.87165,2.86608,2.87165,6880000.0
2009-10-12 13:49:00,2.87103,2.87158,2.8684,2.87158,7000000.0
2009-10-12 13:50:00,2.87105,2.87216,2.87019,2.87128,10500000.0
2009-10-12 13:51:00,2.86963,2.87308,2.86963,2.87206,9250000.0
2009-10-12 13:52:00,2.87255,2.87255,2.86843,2.86843,7750000.0
2009-10-12 13:53:00,2.87102,2.87123,2.86955,2.87123,9750000.0
2009-10-12 13:54:00,2.87094,2.87098,2.86478,2.86792,8750000.0
2009-10-12 13:55:00,2.86883,2.87304,2.86734,2.87304,6250000.0
2009-10-12 13:56:00,2.86844,2.87297,2.86759,2.87297,8500000.0
2009-10-12 13:57:00,2.87217,2.87297,2.87079,2.87297,5880000.0
2009-10-12 13:58:00,2.87071,2.87302,2.87017,2.87131,15500000.0
2009-10-12 13:59:00,2.87231,2.87231,2.86894,2.87216,11250000.0
2009-10-12 14:00:00,2.87094,2.87403,2.87094,2.87403,6500000.0
2009-10-12 14:01:00,2.87494,2.87619,2.8705,2.87619,6250000.0
2009-10-12 14:02:00,2.87679,2.87679,2.8737,2.87445,7250000.0
2009-10-12 14:03:00,2.87718,2.8773,2.8751,2.8773,16380000.0
2009-10-12 14:04:00,2.87677,2.87785,2.87395,2.87763,7500000.0
2009-10-12 14:05:00,2.87565,2.87781,2.8724,2.8724,5750000.0
2009-10-12 14:06:00,2.87826,2.87861,2.87517,2.87739,6130000.0
2009-10-12 14:07:00,2.8788,2.87928,2.87225,2.87225,7500000.0
2009-10-12 14:08:00,2.87734,2.8783,2.87334,2.87733,7250000.0
2009-10-12 14:09:00,2.8781,2.8781,2.87383,2.87543,10750000.0
2009-10-12 14:10:00,2.87539,2.877,2.87328,2.87489,6000000.0
2009-10-12 14:11:00,2.87485,2.87795,2.8735,2.87448,7130000.0
2009-10-12 14:12:00,2.87556,2.87883,2.87415,2.87415,5500000.0
2009-10-12 14:13:00,2.87647,2.8773,2.87549,2.87721,9000000.0
2009-10-12 14:14:00,2.87759,2.87775,2.87235,2.87707,5500000.0
2009-10-12 14:15:00,2.87451,2.8789,2.87451,2.8753,9380000.0
2009-10-12 14:16:00,2.87736,2.87763,2.87341,2.87763,6250000.0
2009-10-12 14:17:00,2.87808,2.87808,2.87315,2.87326,9880000.0
2009-10-12 14:18:00,2.87729,2.87809,2.8726,2.87803,7500000.0
2009-10-12 14:19:00,2.87548,2.87913,2.87539,2.87913,6880000.0
2009-10-12 14:20:00,2.87672,2.87807,2.87468,2.87583,11750000.0
2009-10-12 14:21:00,2.87851,2.87851,2.87563,2.87775,9750000.0
2009-10-12 14:22:00,2.87937,2.87937,2.87485,2.8779,5750000.0
2009-10-12 14:23:00,2.87595,2.88068,2.87595,2.88036,6500000.0
2009-10-12 14:24:00,2.8753,2.88072,2.8753,2.88036,7630000.0
2009-10-12 14:25:00,2.8783,2.88204,2.87442,2.87764,8750000.0
2009-10-12 14:26:00,2.88037,2.88223,2.87568,2.88223,8250000.0
2009-10-12 14:27:00,2.88283,2.88297,2.88019,2.8828,6000000.0
2009-10-12 14:28:00,2.87996,2.88276,2.87821,2.87999,6500000.0
2009-10-12 14:29:00,2.881,2.88831,2.881,2.88264,7380000.0
2009-10-12 14:30:00,2.88333,2.88438,2.88004,2.88133,8750000.0
2009-10-12 14:31:00,2.8827,2.88327,2.87662,2.87892,12500000.0
2009-10-12 14:32:00,2.8826,2.88292,2.87815,2.88292,9130000.0
2009-10-12 14:33:00,2.88388,2.88388,2.88011,2.88303,5250000.0
2009-10-12 14:34:00,2.88219,2.8833,2.87969,2.88209,8250000.0
2009-10-12 14:35:00,2.88035,2.88136,2.87599,2.87599,10510000.0
2009-10-12 14:36:00,2.87818,2.8792,2.87539,2.87904,8750000.0
2009-10-12 14:37:00,2.87921,2.88036,2.87778,2.87783,8630000.0
2009-10-12 14:38:00,2.87767,2.88033,2.87642,2.87642,7380000.0
2009-10-12 14:39:00,2.87949,2.87949,2.87667,2.87682,5250000.0
2009-10-12 14:40:00,2.87959,2.88381,2.87622,2.87622,8750000.0
2009-10-12 14:41:00,2.8799,2.8799,2.8777,2.879,7750000.0
2009-10-12 14:42:00,2.87576,2.87893,2.87576,2.87622,6250000.0
2009-10-12 14:43:00,2.87737,2.87929,2.87572,2.87572,8000000.0
2009-10-12 14:44:00,2.87991,2.87991,2.8765,2.8765,10000000.0
2009-10-12 14:45:00,2.88007,2.88022,2.8763,2.87927,6500000.0
2009-10-12 14:46:00,2.87927,2.88048,2.87301,2.87726,5500000.0
2009-10-12 14:47:00,2.87647,2.87764,2.87544,2.87561,9000000.0
2009-10-12 14:48:00,2.87431,2.87874,2.87431,2.8752,7880000.0
2009-10-12 14:49:00,2.87835,2.87864,2.87648,2.87648,6250000.0
2009-10-12 14:50:00,2.87942,2.87942,2.87601,2.87867,11250000.0
2009-10-12 14:51:00,2.8773,2.87788,2.87286,2.87286,5250000.0
2009-10-12 14:52:00,2.87608,2.8777,2.87352,2.8777,10500000.0
2009-10-12 14:53:00,2.8767,2.8785,2.87457,2.8785,5630000.0
2009-10-12 14:54:00,2.87709,2.87861,2.87355,2.87861,5500000.0
2009-10-12 14:55:00,2.8775,2.87786,2.87345,2.87786,6750000.0
2009-10-12 14:56:00,2.87771,2.87809,2.87315,2.87809,12250000.0
2009-10-12 14:57:00,2.87575,2.87812,2.87575,2.87812,9500000.0
2009-10-12 14:58:00,2.87881,2.87924,2.87347,2.87916,7750000.0
2009-10-12 14:59:00,2.87901,2.87901,2.87001,2.87509,6250000.0
2009-10-12 15:00:00,2.8786,2.8786,2.87328,2.87347,14750000.0
2009-10-12 15:01:00,2.87398,2.87491,2.86795,2.87058,5750000.0
2009-10-12 15:02:00,2.875,2.87539,2.86931,2.87429,7500000.0
2009-10-12 15:03:00,2.87121,2.87478,2.87104,2.87104,8500000.0
2009-10-12 15:04:00,2.8729,2.8741,2.87145,2.87296,7000000.0
2009-10-12 15:05:00,2.87317,2.87317,2.87039,2.87287,5500000.0
2009-10-12 15:06:00,2.87015,2.87225,2.8677,2.8677,6630000.0
2009-10-12 15:07:00,2.87043,2.87176,2.86895,2.87176,7500000.0
2009-10-12 15:08:00,2.87264,2.87264,2.86679,2.87179,6250000.0
2009-10-12 15:09:00,2.8723,2.87257,2.86909,2.87107,7750000.0
2009-10-12 15:10:00,2.86762,2.87121,2.86758,2.86858,6750000.0
2009-10-12 15:11:00,2.86963,2.87205,2.86831,2.87033,9010000.0
2009-10-12 15:12:00,2.86918,2.86964,2.86583,2.86964,8750000.0
2009-10-12 15:13:00,2.86271,2.87003,2.86271,2.87003,7510000.0
2009-10-12 15:14:00,2.86506,2.86941,2.86473,2.86612,9000000.0
2009-10-12 15:15:00,2.86749,2.86882,2.86319,2.86869,9000000.0
2009-10-12 15:16:00,2.8645,2.86903,2.8645,2.869,5750000.0
2009-10-12 15:17:00,2.86841,2.86841,2.86584,2.86584,7250000.0
2009-10-12 15:18:00,2.86569,2.86758,2.86323,2.86323,10000000.0
2009-10-12 15:19:00,2.86471,2.8675,2.86471,2.8675,7000000.0
2009-10-12 15:20:00,2.86686,2.86704,2.86527,2.86674,5500000.0
2009-10-12 15:21:00,2.86368,2.87046,2.86368,2.87046,5250000.0
2009-10-12 15:22:00,2.86853,2.87089,2.86594,2.87089,7630000.0
2009-10-12 15:23:00,2.87143,2.87143,2.86656,2.868,5500000.0
2009-10-12 15:24:00,2.87151,2.87151,2.86618,2.86777,9500000.0
2009-10-12 15:25:00,2.86803,2.87149,2.86716,2.87149,10250000.0
2009-10-12 15:26:00,2.86896,2.87035,2.86507,2.8652,9130000.0
2009-10-12 15:27:00,2.86833,2.87173,2.868,2.86815,8380000.0
2009-10-12 15:28:00,2.86918,2.87158,2.86635,2.87122,8500000.0
2009-10-12 15:29:00,2.86966,2.87056,2.86754,2.87056,6750000.0
2009-10-12 15:30:00,2.8693,2.8693,2.86421,2.86672,11500000.0
2009-10-12 15:31:00,2.86702,2.86799,2.86292,2.86643,8500000.0
2009-10-12 15:32:00,2.86446,2.86764,2.85987,2.85987,7380000.0
2009-10-12 15:33:00,2.86293,2.86482,2.86133,2.86482,7250000.0
2009-10-12 15:34:00,2.86426,2.86428,2.86129,2.86345,11250000.0
2009-10-12 15:35:00,2.86233,2.86339,2.85741,2.86315,8000000.0
2009-10-12 15:36:00,2.86306,2.86325,2.8597,2.86189,8500000.0
2009-10-12 15:37:00,2.85908,2.86143,2.85697,2.85735,5250000.0
2009-10-12 15:38:00,2.85968,2.86359,2.85968,2.86132,8130000.0
2009-10-12 15:39:00,2.85764,2.86309,2.85764,2.86309,8500000.0
2009-10-12 15:40:00,2.86307,2.86307,2.85723,2.8608,7000000.0
2009-10-12 15:41:00,2.86034,2.86226,2.85747,2.86108,9750000.0
2009-10-12 15:42:00,2.86026,2.8619,2.8582,2.86115,8250000.0
2009-10-12 15:43:00,2.86065,2.86214,2.85798,2.86119,10500000.0
2009-10-12 15:44:00,2.86071,2.8616,2.85515,2.86095,8000000.0
2009-10-12 15:45:00,2.86046,2.86252,2.85581,2.86252,7750000.0
2009-10-12 15:46:00,2.86076,2.86363,2.86076,2.86336,6250000.0
2009-10-12 15:47:00,2.862,2.86429,2.86025,2.86429,8000000.0
2009-10-12 15:48:00,2.86315,2.86461,2.86057,2.86391,7750000.0
2009-10-12 15:49:00,2.86141,2.86289,2.85907,2.86037,9750000.0
2009-10-12 15:50:00,2.86379,2.86379,2.85889,2.86232,7250000.0
2009-10-12 15:51:00,2.86018,2.8626,2.85944,2.86178,8250000.0
2009-10-12 15:52:00,2.8627,2.86377,2.86081,2.86141,8750000.0
2009-10-12 15:53:00,2.85705,2.86071,2.85553,2.8589,9000000.0
2009-10-12 15:54:00,2.85966,2.86183,2.85867,2.85909,5750000.0
2009-10-12 15:55:00,2.8585,2.86104,2.85671,2.85702,6880000.0
2009-10-12 15:56:00,2.85763,2.86,2.85322,2.8555,10250000.0
2009-10-12 15:57:00,2.85787,2.85915,2.85703,2.85855,7130000.0
2009-10-12 15:58:00,2.85707,2.86016,2.85707,2.86016,7750000.0
2009-10-12 15:59:00,2.8575,2.86003,2.85572,2.85986,9130000.0
2009-10-12 16:00:00,2.86013,2.86013,2.85484,2.85719,7000000.0
2009-10-12 16:01:00,2.8606,2.8606,2.856,2.85753,5510000.0
2009-10-12 16:02:00,2.8607,2.8607,2.85672,2.85674,10750000.0
2009-10-12 16:03:00,2.85461,2.86028,2.85461,2.85993,7750000.0
2009-10-12 16:04:00,2.86012,2.8604,2.85521,2.86021,14500000.0
2009-10-12 16:05:00,2.85663,2.86023,2.85663,2.85759,6750000.0
2009-10-12 16:06:00,2.85713,2.85909,2.85713,2.85909,7500000.0
2009-10-12 16:07:00,2.85869,2.85966,2.85427,2.85867,7750000.0
2009-10-12 16:08:00,2.85954,2.85954,2.85537,2.85635,8630000.0
2009-10-12 16:09:00,2.85798,2.85875,2.85265,2.85875,9250000.0
2009-10-12 16:10:00,2.85586,2.85882,2.85489,2.8581,6750000.0
2009-10-12 16:11:00,2.85853,2.85886,2.85617,2.85634,7000000.0
2009-10-12 16:12:00,2.85578,2.85907,2.8555,2.85789,6630000.0
2009-10-12 16:13:00,2.85891,2.85891,2.85579,2.85632,9000000.0
2009-10-12 16:14:00,2.85828,2.85898,2.85442,2.85457,7380000.0
2009-10-12 16:15:00,2.85534,2.85801,2.85526,2.85697,7000000.0
2009-10-12 16:16:00,2.85857,2.85857,2.8542,2.85746,9750000.0
2009-10-12 16:17:00,2.85711,2.85815,2.85432,2.85749,8000000.0
2009-10-12 16:18:00,2.85851,2.85864,2.85644,2.85786,7500000.0
2009-10-12 16:19:00,2.85527,2.85935,2.85398,2.85894,12750000.0
2009-10-12 16:20:00,2.85568,2.85908,2.85172,2.85834,9500000.0
2009-10-12 16:21:00,2.85979,2.86008,2.85496,2.85608,6250000.0
2009-10-12 16:22:00,2.85808,2.85984,2.85652,2.85826,10750000.0
2009-10-12 16:23:00,2.85798,2.85968,2.85703,2.85968,9130000.0
2009-10-12 16:24:00,2.85711,2.85905,2.85551,2.85551,9750000.0
2009-10-12 16:25:00,2.85891,2.85891,2.85393,2.85637,7380000.0
2009-10-12 16:26:00,2.85626,2.85751,2.85568,2.85568,6500000.0
2009-10-12 16:27:00,2.85708,2.8584,2.85242,2.8561,6630000.0
2009-10-12 16:28:00,2.85898,2.85898,2.85467,2.85757,7500000.0
2009-10-12 16:29:00,2.85944,2.85944,2.85657,2.85739,7130000.0
2009-10-12 16:30:00,2.85711,2.85847,2.8556,2.8556,8000000.0
2009-10-12 16:31:00,2.85559,2.86114,2.85548,2.85927,10500000.0
2009-10-12 16:32:00,2.85914,2.85914,2.85519,2.85745,11500000.0
2009-10-12 16:33:00,2.85637,2.85776,2.85267,2.85553,12000000.0
2009-10-12 16:34:00,2.8535,2.85722,2.85003,2.85003,6250000.0
2009-10-12 16:35:00,2.85749,2.85749,2.85217,2.85627,8010000.0
2009-10-12 16:36:00,2.85699,2.85699,2.85217,2.85411,12500000.0
2009-10-12 16:37:00,2.85436,2.85614,2.85423,2.85568,5250000.0
2009-10-12 16:38:00,2.85441,2.85609,2.85361,2.8555,8630000.0
2009-10-12 16:39:00,2.85479,2.85642,2.85219,2.85642,6130000.0
2009-10-12 16:40:00,2.85614,2.85682,2.85018,2.85498,7750000.0
2009-10-12 16:41:00,2.853,2.8552,2.853,2.85312,12380000.0
2009-10-12 16:42:00,2.85518,2.85573,2.85222,2.85336,6510000.0
2009-10-12 16:43:00,2.8554,2.85639,2.8504,2.85525,8000000.0
2009-10-12 16:44:00,2.85521,2.85578,2.85286,2.85489,7130000.0
2009-10-12 16:45:00,2.85552,2.85575,2.85051,2.85538,10630000.0
2009-10-12 16:46:00,2.85537,2.85578,2.8514,2.85495,10000000.0
2009-10-12 16:47:00,2.85316,2.8553,2.85316,2.85509,8250000.0
2009-10-12 16:48:00,2.8534,2.85434,2.85077,2.85328,8750000.0
2009-10-12 16:49:00,2.84878,2.85444,2.84878,2.85233,8750000.0
2009-10-12 16:50:00,2.8538,2.85457,2.84953,2.84953,5880000.0
2009-10-12 16:51:00,2.85333,2.85514,2.85141,2.85514,7750000.0
2009-10-12 16:52:00,2.85362,2.85509,2.85263,2.85431,12750000.0
2009-10-12 16:53:00,2.85488,2.85488,2.85069,2.85069,11000000.0
2009-10-12 16:54:00,2.84953,2.85365,2.84803,2.84803,10760000.0
2009-10-12 16:55:00,2.85292,2.85469,2.85056,2.85196,8750000.0
2009-10-12 16:56:00,2.85415,2.85447,2.85299,2.85405,5250000.0
2009-10-12 16:57:00,2.85468,2.85468,2.84781,2.85394,9500000.0
2009-10-12 16:58:00,2.85226,2.85236,2.84922,2.85008,9130000.0
2009-10-12 16:59:00,2.85261,2.85261,2.84745,2.84966,5750000.0
2009-10-12 17:00:00,2.85122,2.85291,2.84877,2.85291,9000000.0
2009-10-12 17:01:00,2.85351,2.85351,2.84816,2.85315,7000000.0
2009-10-12 17:02:00,2.85378,2.85419,2.85045,2.85368,5250000.0
2009-10-12 17:03:00,2.84955,2.85356,2.84888,2.85286,6000000.0
2009-10-12 17:04:00,2.85081,2.851,2.84446,2.85047,6750000.0
2009-10-12 17:05:00,2.85212,2.85212,2.84685,2.85117,7250000.0
2009-10-12 17:06:00,2.84884,2.85125,2.84789,2.84919,7000000.0
2009-10-12 17:07:00,2.84867,2.84996,2.84171,2.84171,5500000.0
2009-10-12 17:08:00,2.84434,2.84882,2.84434,2.84865,8250000.0
2009-10-12 17:09:00,2.84946,2.85034,2.84696,2.85034,7750000.0
2009-10-12 17:10:00,2.8478,2.85022,2.84739,2.84971,6250000.0
2009-10-12 17:11:00,2.84885,2.85143,2.84597,2.85143,8500000.0
2009-10-12 17:12:00,2.85176,2.85224,2.84659,2.85178,10000000.0
2009-10-12 17:13:00,2.8521,2.8523,2.84721,2.85162,9250000.0
2009-10-12 17:14:00,2.84877,2.85235,2.84518,2.85235,8250000.0
2009-10-12 17:15:00,2.85158,2.85205,2.84922,2.84952,11500000.0
2009-10-12 17:16:00,2.85215,2.85215,2.84617,2.85103,6500000.0
2009-10-12 17:17:00,2.84822,2.85255,2.84756,2.85255,8630000.0
2009-10-12 17:18:00,2.8513,2.85212,2.84502,2.85179,8880000.0
2009-10-12 17:19:00,2.85087,2.85131,2.84619,2.84996,7000000.0
2009-10-12 17:20:00,2.85127,2.85275,2.84747,2.84941,9130000.0
2009-10-12 17:21:00,2.85158,2.85234,2.84834,2.85234,5500000.0
2009-10-12 17:22:00,2.85187,2.85224,2.84886,2.85224,8250000.0
2009-10-12 17:23:00,2.85069,2.8529,2.84991,2.85212,5750000.0
2009-10-12 17:24:00,2.85222,2.8523,2.84702,2.84707,10000000.0
2009-10-12 17:25:00,2.8507,2.85146,2.84657,2.84883,7000000.0
2009-10-12 17:26:00,2.85098,2.85144,2.84677,2.85144,8750000.0
2009-10-12 17:27:00,2.85085,2.85247,2.84802,2.85183,7000000.0
2009-10-12 17:28:00,2.85185,2.85185,2.84666,2.84934,8750000.0
2009-10-12 17:29:00,2.8512,2.85537,2.8493,2.85537,10250000.0
2009-10-12 17:30:00,2.85308,2.85385,2.85077,2.85253,6250000.0
2009-10-12 17:31:00,2.85195,2.85618,2.85195,2.8542,6250000.0
2009-10-12 17:32:00,2.85562,2.85686,2.85047,2.85686,6880000.0
2009-10-12 17:33:00,2.85049,2.85708,2.85049,2.85708,7250000.0
2009-10-12 17:34:00,2.85392,2.85763,2.85319,2.85589,11000000.0
2009-10-12 17:35:00,2.85503,2.85736,2.85418,2.85736,10750000.0
2009-10-12 17:36:00,2.85433,2.85677,2.85243,2.85677,7250000.0
2009-10-12 17:37:00,2.85722,2.85722,2.85416,2.85508,7500000.0
2009-10-12 17:38:00,2.85391,2.85654,2.85258,2.85654,6750000.0
2009-10-12 17:39:00,2.85701,2.85748,2.85333,2.85669,10250000.0
2009-10-12 17:40:00,2.85613,2.85613,2.85122,2.85417,8000000.0
2009-10-12 17:41:00,2.85344,2.85498,2.85286,2.85487,5130000.0
2009-10-12 17:42:00,2.85489,2.85619,2.85041,2.85619,5500000.0
2009-10-12 17:43:00,2.85314,2.85685,2.85314,2.85534,8880000.0
2009-10-12 17:44:00,2.85563,2.85592,2.85003,2.85385,8500000.0
2009-10-12 17:45:00,2.85394,2.85394,2.85189,2.85291,9000000.0
2009-10-12 17:46:00,2.85314,2.85459,2.85161,2.85361,6250000.0
2009-10-12 17:47:00,2.85087,2.85362,2.85087,2.85199,8130000.0
2009-10-12 17:48:00,2.85281,2.85555,2.85214,2.85555,13000000.0
2009-10-12 17:49:00,2.85103,2.85408,2.85103,2.85354,7750000.0
2009-10-12 17:50:00,2.85505,2.85505,2.85211,2.85359,6500000.0
2009-10-12 17:51:00,2.85052,2.85435,2.85052,2.85385,6500000.0
2009-10-12 17:52:00,2.84919,2.85332,2.84919,2.85122,7250000.0
2009-10-12 17:53:00,2.85401,2.85404,2.84958,2.84958,8760000.0
2009-10-12 17:54:00,2.851,2.85366,2.84841,2.85062,8000000.0
2009-10-12 17:55:00,2.85379,2.85379,2.85058,2.85372,7750000.0
2009-10-12 17:56:00,2.84632,2.85318,2.84632,2.85318,6500000.0
2009-10-12 17:57:00,2.85382,2.85382,2.84775,2.85046,15630000.0
2009-10-12 17:58:00,2.85289,2.85331,2.84724,2.85312,11130000.0
2009-10-12 17:59:00,2.85003,2.85258,2.8481,2.85258,6750000.0
2009-10-12 18:00:00,2.8507,2.85187,2.84836,2.84836,6750000.0
2009-10-12 18:01:00,2.85197,2.85197,2.8472,2.84752,7500000.0
2009-10-12 18:02:00,2.85139,2.85139,2.84669,2.84791,7750000.0
2009-10-12 18:03:00,2.84932,2.85084,2.84689,2.84689,9750000.0
2009-10-12 18:04:00,2.85049,2.85103,2.8455,2.85049,10000000.0
2009-10-12 18:05:00,2.85103,2.85143,2.84723,2.84723,9250000.0
2009-10-12 18:06:00,2.84744,2.85058,2.84629,2.84629,7760000.0
2009-10-12 18:07:00,2.84981,2.85026,2.84726,2.84869,8880000.0
2009-10-12 18:08:00,2.84905,2.85027,2.8484,2.84929,7000000.0
2009-10-12 18:09:00,2.84626,2.84887,2.84547,2.84684,12750000.0
2009-10-12 18:10:00,2.84863,2.84873,2.8426,2.84456,10380000.0
2009-10-12 18:11:00,2.84655,2.84801,2.84317,2.84631,6750000.0
2009-10-12 18:12:00,2.84844,2.84867,2.84534,2.84644,7000000.0
2009-10-12 18:13:00,2.84615,2.84779,2.84075,2.84614,7500000.0
2009-10-12 18:14:00,2.84489,2.84591,2.84251,2.84441,8500000.0
2009-10-12 18:15:00,2.84125,2.84507,2.84002,2.84372,10000000.0
2009-10-12 18:16:00,2.84434,2.84678,2.84415,2.84473,6000000.0
2009-10-12 18:17:00,2.84578,2.84655,2.84331,2.84509,9250000.0
2009-10-12 18:18:00,2.84494,2.84751,2.84373,2.84576,6000000.0
2009-10-12 18:19:00,2.84437,2.8472,2.84241,2.8472,6750000.0
2009-10-12 18:20:00,2.84584,2.84781,2.84485,2.84667,8500000.0
2009-10-12 18:21:00,2.84258,2.84855,2.84258,2.84363,9500000.0
2009-10-12 18:22:00,2.84562,2.8485,2.84562,2.8485,5250000.0
2009-10-12 18:23:00,2.84613,2.84933,2.84377,2.84828,8630000.0
2009-10-12 18:24:00,2.84701,2.84843,2.84484,2.84821,7000000.0
2009-10-12 18:25:00,2.84877,2.8493,2.84814,2.84827,5500000.0
2009-10-12 18:26:00,2.84816,2.84816,2.84439,2.84655,8500000.0
2009-10-12 18:27:00,2.84847,2.84847,2.84415,2.84708,7000000.0
2009-10-12 18:28:00,2.84995,2.85117,2.8474,2.84918,10000000.0
2009-10-12 18:29:00,2.85141,2.8516,2.84961,2.85086,9000000.0
2009-10-12 18:30:00,2.85153,2.85219,2.84565,2.84565,5500000.0
2009-10-12 18:31:00,2.84868,2.8506,2.84841,2.84974,9130000.0
2009-10-12 18:32:00,2.85084,2.85111,2.84652,2.85025,6250000.0
2009-10-12 18:33:00,2.84795,2.8501,2.84554,2.84841,11000000.0
2009-10-12 18:34:00,2.84949,2.85057,2.84626,2.85033,14130000.0
2009-10-12 18:35:00,2.85106,2.85122,2.84678,2.85122,7500000.0
2009-10-12 18:36:00,2.84626,2.85076,2.84626,2.85076,7250000.0
2009-10-12 18:37:00,2.85049,2.85083,2.84634,2.84855,13880000.0
2009-10-12 18:38:00,2.84801,2.85218,2.8479,2.85136,6500000.0
2009-10-12 18:39:00,2.84835,2.85119,2.84679,2.84987,10000000.0
2009-10-12 18:40:00,2.85125,2.85141,2.84905,2.85053,6750000.0
2009-10-12 18:41:00,2.85069,2.85124,2.84912,2.84912,11630000.0
2009-10-12 18:42:00,2.85129,2.85129,2.84602,2.85128,9630000.0
2009-10-12 18:43:00,2.8481,2.85215,2.8481,2.85029,12750000.0
2009-10-12 18:44:00,2.84891,2.84978,2.84696,2.8493,7750000.0
2009-10-12 18:45:00,2.84887,2.84887,2.84409,2.84735,10000000.0
2009-10-12 18:46:00,2.84762,2.84925,2.84507,2.84925,7500000.0
2009-10-12 18:47:00,2.84661,2.84933,2.84661,2.84819,8750000.0
2009-10-12 18:48:00,2.84829,2.84829,2.84451,2.84451,6250000.0
2009-10-12 18:49:00,2.8479,2.84966,2.84669,2.84966,8750000.0
2009-10-12 18:50:00,2.84837,2.84935,2.84565,2.84724,5250000.0
2009-10-12 18:51:00,2.85031,2.85031,2.84442,2.84442,7000000.0
2009-10-12 18:52:00,2.84862,2.84982,2.84366,2.84366,7250000.0
2009-10-12 18:53:00,2.84594,2.84972,2.84594,2.84885,7750000.0
2009-10-12 18:54:00,2.84653,2.8502,2.84519,2.8502,8500000.0
2009-10-12 18:55:00,2.84735,2.84972,2.84609,2.84864,9630000.0
2009-10-12 18:56:00,2.84571,2.85,2.84571,2.84917,8500000.0
2009-10-12 18:57:00,2.84916,2.84988,2.84645,2.84697,8250000.0
2009-10-12 18:58:00,2.84997,2.85036,2.84712,2.84899,8750000.0
2009-10-12 18:59:00,2.84993,2.84993,2.84492,2.849,7380000.0
2009-10-12 19:00:00,2.84889,2.85171,2.84736,2.84956,7750000.0
2009-10-12 19:01:00,2.8498,2.8515,2.84848,2.84922,10510000.0
2009-10-12 19:02:00,2.84917,2.85112,2.84889,2.84986,9500000.0
2009-10-12 19:03:00,2.85006,2.85075,2.84805,2.84886,8500000.0
2009-10-12 19:04:00,2.84835,2.84891,2.84341,2.846,8750000.0
2009-10-12 19:05:00,2.84889,2.85079,2.84702,2.84864,7000000.0
2009-10-12 19:06:00,2.84897,2.85061,2.84861,2.84934,9630000.0
2009-10-12 19:07:00,2.84884,2.85001,2.84611,2.84945,12000000.0
2009-10-12 19:08:00,2.85033,2.85036,2.84743,2.84878,9250000.0
2009-10-12 19:09:00,2.84941,2.85013,2.8477,2.84996,13500000.0
2009-10-12 19:10:00,2.85026,2.85122,2.84662,2.84894,6500000.0
2009-10-12 19:11:00,2.85016,2.85085,2.8463,2.85085,8630000.0
2009-10-12 19:12:00,2.85042,2.85164,2.84731,2.84808,6750000.0
2009-10-12 19:13:00,2.85041,2.85091,2.84784,2.85013,7000000.0
2009-10-12 19:14:00,2.85257,2.85257,2.84645,2.84955,11250000.0
2009-10-12 19:15:00,2.84651,2.85267,2.84651,2.85267,5750000.0
2009-10-12 19:16:00,2.84783,2.85056,2.84534,2.84864,11500000.0
2009-10-12 19:17:00,2.84901,2.85104,2.84782,2.84962,8500000.0
2009-10-12 19:18:00,2.84589,2.84959,2.84589,2.84742,10000000.0
2009-10-12 19:19:00,2.84696,2.84947,2.84533,2.84783,7750000.0
2009-10-12 19:20:00,2.84764,2.84903,2.84665,2.84752,6500000.0
2009-10-12 19:21:00,2.84874,2.85148,2.84874,2.85043,8500000.0
2009-10-12 19:22:00,2.85052,2.85141,2.84883,2.84883,9130000.0
2009-10-12 19:23:00,2.85023,2.85062,2.84699,2.85007,7630000.0
2009-10-12 19:24:00,2.85068,2.85131,2.84652,2.84652,7750000.0
2009-10-12 19:25:00,2.85163,2.8518,2.84873,2.84889,8250000.0
2009-10-12 19:26:00,2.84956,2.85094,2.84704,2.84974,5250000.0
2009-10-12 19:27:00,2.85084,2.85221,2.84977,2.85046,8250000.0
2009-10-12 19:28:00,2.85092,2.85149,2.84501,2.84501,5750000.0
2009-10-12 19:29:00,2.85069,2.85161,2.84922,2.85045,8250000.0
2009-10-12 19:30:00,2.84871,2.85108,2.84488,2.84667,7500000.0
2009-10-12 19:31:00,2.85081,2.85081,2.846,2.84829,8500000.0
2009-10-12 19:32:00,2.85065,2.85101,2.84697,2.8499,9000000.0
2009-10-12 19:33:00,2.85118,2.85118,2.84767,2.84883,5880000.0
2009-10-12 19:34:00,2.84968,2.85101,2.84886,2.85101,17000000.0
2009-10-12 19:35:00,2.84609,2.85037,2.84609,2.84843,9250000.0
2009-10-12 19:36:00,2.85025,2.85111,2.84762,2.84762,5750000.0
2009-10-12 19:37:00,2.84895,2.85027,2.84619,2.84969,5750000.0
2009-10-12 19:38:00,2.84611,2.85003,2.84611,2.84922,12000000.0
2009-10-12 19:39:00,2.84834,2.85015,2.84737,2.84799,7500000.0
2009-10-12 19:40:00,2.85141,2.85141,2.84648,2.84816,12000000.0
2009-10-12 19:41:00,2.85068,2.8514,2.8459,2.85089,8750000.0
2009-10-12 19:42:00,2.8506,2.85075,2.84599,2.84599,10380000.0
2009-10-12 19:43:00,2.85034,2.85077,2.84787,2.84787,11130000.0
2009-10-12 19:44:00,2.84857,2.85104,2.84711,2.85104,6500000.0
2009-10-12 19:45:00,2.84942,2.84987,2.84608,2.84608,11500000.0
2009-10-12 19:46:00,2.84477,2.85,2.84477,2.84527,9130000.0
2009-10-12 19:47:00,2.85053,2.85053,2.84574,2.84932,8750000.0
2009-10-12 19:48:00,2.84799,2.85004,2.84724,2.84971,8630000.0
2009-10-12 19:49:00,2.84745,2.8496,2.84721,2.8496,10000000.0
2009-10-12 19:50:00,2.84822,2.84929,2.84721,2.84857,5880000.0
2009-10-12 19:51:00,2.84882,2.84882,2.84524,2.84524,7250000.0
2009-10-12 19:52:00,2.84689,2.84952,2.84689,2.84886,8250000.0
2009-10-12 19:53:00,2.84878,2.85018,2.84553,2.85018,11750000.0
2009-10-12 19:54:00,2.8489,2.8489,2.84289,2.84764,6000000.0
2009-10-12 19:55:00,2.84541,2.84827,2.84504,2.84639,5500000.0
2009-10-12 19:56:00,2.84713,2.84903,2.84589,2.84744,8250000.0
2009-10-12 19:57:00,2.84571,2.84883,2.84381,2.84811,8500000.0
2009-10-12 19:58:00,2.84768,2.84954,2.84666,2.84733,8750000.0
2009-10-12 19:59:00,2.84802,2.84934,2.84476,2.8477,11750000.0
2009-10-12 20:00:00,2.84742,2.84848,2.84605,2.84824,7750000.0
2009-10-12 20:01:00,2.84794,2.84882,2.84517,2.84882,9750000.0
2009-10-12 20:02:00,2.84815,2.84916,2.8473,2.84803,8250000.0
2009-10-12 20:03:00,2.84586,2.84805,2.84268,2.84545,8000000.0
2009-10-12 20:04:00,2.84665,2.84908,2.84515,2.8487,8750000.0
2009-10-12 20:05:00,2.8488,2.8488,2.84662,2.84815,7010000.0
2009-10-12 20:06:00,2.8484,2.84913,2.84636,2.84656,7130000.0
2009-10-12 20:07:00,2.84743,2.84843,2.84509,2.84609,7000000.0
2009-10-12 20:08:00,2.84759,2.84892,2.84604,2.84604,8000000.0
2009-10-12 20:09:00,2.84383,2.84963,2.84383,2.84963,6000000.0
2009-10-12 20:10:00,2.84678,2.84848,2.84337,2.84589,5500000.0
2009-10-12 20:11:00,2.84756,2.84866,2.84275,2.84687,6500000.0
2009-10-12 20:12:00,2.84755,2.84944,2.84551,2.84551,10750000.0
2009-10-12 20:13:00,2.85076,2.85145,2.84493,2.85145,9000000.0
2009-10-12 20:14:00,2.85056,2.85195,2.84753,2.8488,7500000.0
2009-10-12 20:15:00,2.85161,2.85206,2.84878,2.85067,11380000.0
2009-10-12 20:16:00,2.85171,2.85171,2.84681,2.8498,6750000.0
2009-10-12 20:17:00,2.85088,2.85298,2.85008,2.85277,5750000.0
2009-10-12 20:18:00,2.85379,2.85454,2.84967,2.84967,6760000.0
2009-10-12 20:19:00,2.85454,2.85454,2.84673,2.84998,9250000.0
2009-10-12 20:20:00,2.85467,2.85467,2.84891,2.85337,7750000.0
2009-10-12 20:21:00,2.85324,2.8556,2.85067,2.8556,9750000.0
2009-10-12 20:22:00,2.85248,2.85439,2.85248,2.85317,6000000.0
2009-10-12 20:23:00,2.85328,2.85355,2.84973,2.85309,10500000.0
2009-10-12 20:24:00,2.84802,2.85283,2.84802,2.85283,12130000.0
2009-10-12 20:25:00,2.8529,2.8538,2.85133,2.85133,8750000.0
2009-10-12 20:26:00,2.8521,2.85342,2.85148,2.85342,7250000.0
2009-10-12 20:27:00,2.85189,2.85433,2.84937,2.85433,10000000.0
2009-10-12 20:28:00,2.85167,2.85467,2.85108,2.85359,9380000.0
2009-10-12 20:29:00,2.85263,2.8533,2.85132,2.85136,10000000.0
2009-10-12 20:30:00,2.85328,2.85359,2.85208,2.85359,8250000.0
2009-10-12 20:31:00,2.85336,2.85341,2.84766,2.85149,10130000.0
2009-10-12 20:32:00,2.85164,2.85483,2.84903,2.84903,8880000.0
2009-10-12 20:33:00,2.85292,2.85436,2.85292,2.85384,5500000.0
2009-10-12 20:34:00,2.85431,2.85468,2.85313,2.85379,10000000.0
2009-10-12 20:35:00,2.85469,2.85559,2.85175,2.85483,9140000.0
2009-10-12 20:36:00,2.85374,2.85436,2.84885,2.85287,8250000.0
2009-10-12 20:37:00,2.85372,2.85498,2.85154,2.85154,7250000.0
2009-10-12 20:38:00,2.854,2.85483,2.8497,2.85447,5250000.0
2009-10-12 20:39:00,2.85533,2.85533,2.85319,2.85405,5500000.0
2009-10-12 20:40:00,2.85224,2.85435,2.85224,2.85296,6000000.0
2009-10-12 20:41:00,2.84965,2.85427,2.84965,2.85243,5500000.0
2009-10-12 20:42:00,2.85339,2.8547,2.85286,2.85299,9380000.0
2009-10-12 20:43:00,2.85232,2.8551,2.85232,2.8551,8750000.0
2009-10-12 20:44:00,2.85312,2.85519,2.85068,2.85068,9000000.0
2009-10-12 20:45:00,2.8536,2.8536,2.8498,2.8498,6250000.0
2009-10-12 20:46:00,2.85492,2.85492,2.84825,2.85101,6750000.0
2009-10-12 20:47:00,2.85367,2.8543,2.85022,2.8543,7130000.0
2009-10-12 20:48:00,2.85243,2.85444,2.84973,2.8535,7750000.0
2009-10-12 20:49:00,2.85356,2.85453,2.85286,2.85453,7000000.0
2009-10-12 20:50:00,2.8533,2.85424,2.8518,2.85355,8750000.0
2009-10-12 20:51:00,2.85201,2.85482,2.85201,2.85482,7000000.0
2009-10-12 20:52:00,2.853,2.85432,2.85236,2.85315,10500000.0
2009-10-12 20:53:00,2.85174,2.85429,2.85145,2.85226,6000000.0
2009-10-12 20:54:00,2.85181,2.85422,2.85163,2.85326,7500000.0
2009-10-12 20:55:00,2.85351,2.85393,2.85163,2.85163,8000000.0
2009-10-12 20:56:00,2.85148,2.85438,2.85017,2.85197,5500000.0
2009-10-12 20:57:00,2.8515,2.85452,2.8515,2.85452,7750000.0
2009-10-12 20:58:00,2.85025,2.85426,2.85025,2.85306,9250000.0
2009-10-12 20:59:00,2.84716,2.8536,2.84716,2.85289,7130000.0
2009-10-12 21:00:00,2.85322,2.85322,2.84987,2.85209,9250000.0
2009-10-12 21:01:00,2.85013,2.85409,2.84961,2.84961,5750000.0
2009-10-12 21:02:00,2.85342,2.85353,2.84738,2.84738,14750000.0
2009-10-12 21:03:00,2.855,2.855,2.85077,2.85137,5250000.0
2009-10-12 21:04:00,2.85352,2.85423,2.8482,2.85147,9500000.0
2009-10-12 21:05:00,2.8509,2.85366,2.84899,2.8526,8000000.0
2009-10-12 21:06:00,2.85216,2.85238,2.84816,2.85146,7500000.0
2009-10-12 21:07:00,2.85184,2.85393,2.84901,2.85249,6380000.0
2009-10-12 21:08:00,2.85439,2.85467,2.8494,2.85463,8750000.0
2009-10-12 21:09:00,2.84976,2.85161,2.84788,2.85069,11000000.0
2009-10-12 21:10:00,2.85203,2.85431,2.84961,2.85288,8000000.0
2009-10-12 21:11:00,2.85294,2.8535,2.85023,2.85023,6250000.0
2009-10-12 21:12:00,2.8513,2.85251,2.84878,2.85074,7000000.0
2009-10-12 21:13:00,2.8484,2.85269,2.8484,2.85173,10750000.0
2009-10-12 21:14:00,2.85297,2.85321,2.848,2.848,8260000.0
2009-10-12 21:15:00,2.85178,2.85279,2.85071,2.85104,6000000.0
2009-10-12 21:16:00,2.85171,2.85171,2.84609,2.85081,6000000.0
2009-10-12 21:17:00,2.85334,2.85334,2.84682,2.85179,8500000.0
2009-10-12 21:18:00,2.84936,2.85144,2.84888,2.85138,6250000.0
2009-10-12 21:19:00,2.85327,2.85327,2.84722,2.85178,8000000.0
2009-10-12 21:20:00,2.85211,2.85523,2.84977,2.8507,5750000.0
2009-10-12 21:21:00,2.85309,2.85309,2.85076,2.8517,8380000.0
2009-10-12 21:22:00,2.85168,2.85375,2.84909,2.85084,8250000.0
2009-10-12 21:23:00,2.84831,2.85301,2.84831,2.85005,7630000.0
2009-10-12 21:24:00,2.8525,2.85413,2.84881,2.8517,6000000.0
2009-10-12 21:25:00,2.84789,2.85395,2.8476,2.85395,7500000.0
2009-10-12 21:27:00,2.85319,2.85329,2.84946,2.85264,8500000.0
2009-10-12 21:28:00,2.85163,2.85366,2.8515,2.85204,7000000.0
2009-10-12 21:29:00,2.85018,2.8535,2.85018,2.85262,7630000.0
2009-10-12 21:30:00,2.85043,2.85205,2.84935,2.85171,6250000.0
2009-10-12 21:31:00,2.85105,2.85382,2.84994,2.85204,8250000.0
2009-10-12 21:32:00,2.84537,2.8539,2.84537,2.85374,6250000.0
2009-10-12 21:33:00,2.85207,2.85207,2.84712,2.85082,10000000.0
2009-10-12 21:34:00,2.84882,2.85154,2.84882,2.84932,7000000.0
2009-10-12 21:35:00,2.8512,2.85187,2.8507,2.85181,6000000.0
2009-10-12 21:36:00,2.85066,2.85334,2.84908,2.85178,9250000.0
2009-10-12 21:37:00,2.85187,2.85309,2.84805,2.85212,7630000.0
2009-10-12 21:38:00,2.85466,2.85466,2.85029,2.85135,12380000.0
2009-10-12 21:39:00,2.85424,2.85494,2.85122,2.8522,9000000.0
2009-10-12 21:40:00,2.85278,2.854,2.85005,2.85303,14000000.0
2009-10-12 21:41:00,2.85208,2.85311,2.84956,2.85203,8380000.0
2009-10-12 21:42:00,2.85278,2.85287,2.85062,2.85287,12250000.0
2009-10-12 21:43:00,2.85129,2.85371,2.85113,2.85265,6630000.0
2009-10-12 21:44:00,2.85218,2.85218,2.84609,2.84609,8500000.0
2009-10-12 21:45:00,2.85158,2.85419,2.85158,2.85319,5500000.0
2009-10-12 21:46:00,2.85437,2.85572,2.85278,2.85512,8500000.0
2009-10-12 21:47:00,2.84856,2.85457,2.84856,2.85113,9000000.0
2009-10-12 21:48:00,2.85215,2.85392,2.84977,2.85295,5630000.0
2009-10-12 21:49:00,2.85241,2.85273,2.84938,2.85186,5250000.0
2009-10-12 21:50:00,2.85203,2.85408,2.84982,2.84982,5750000.0
2009-10-12 21:51:00,2.85219,2.85304,2.85008,2.85199,9130000.0
2009-10-12 21:52:00,2.85248,2.85314,2.84812,2.85108,9750000.0
2009-10-12 21:53:00,2.85185,2.85328,2.85134,2.85134,6500000.0
2009-10-12 21:54:00,2.84918,2.85237,2.8472,2.85146,9750000.0
2009-10-12 21:55:00,2.85171,2.85358,2.85101,2.85136,13000000.0
2009-10-12 21:56:00,2.85166,2.85308,2.84747,2.85257,7000000.0
2009-10-12 21:57:00,2.85458,2.8555,2.85315,2.85419,6750000.0
2009-10-12 21:58:00,2.85324,2.85642,2.84956,2.85377,10250000.0
2009-10-12 21:59:00,2.8526,2.85592,2.8526,2.85386,7000000.0
2009-10-12 22:00:00,2.85107,2.85507,2.84979,2.85099,8750000.0
2009-10-12 22:01:00,2.85364,2.85533,2.85332,2.85352,6250000.0
2009-10-12 22:02:00,2.85646,2.85646,2.8509,2.85578,12500000.0
2009-10-12 22:03:00,2.85573,2.85581,2.85214,2.85462,6250000.0
2009-10-12 22:04:00,2.84912,2.85547,2.84912,2.85373,10750000.0
2009-10-12 22:05:00,2.85658,2.85678,2.85457,2.85635,6630000.0
2009-10-12 22:06:00,2.85685,2.85685,2.85088,2.85545,5250000.0
2009-10-12 22:07:00,2.85525,2.85768,2.85363,2.85363,8630000.0
2009-10-12 22:08:00,2.85288,2.85469,2.85164,2.85377,10000000.0
2009-10-12 22:09:00,2.85416,2.8555,2.85093,2.85233,9750000.0
2009-10-12 22:10:00,2.85275,2.85497,2.85201,2.85302,6000000.0
2009-10-12 22:11:00,2.85283,2.85435,2.8482,2.85435,6380000.0
2009-10-12 22:12:00,2.855,2.855,2.84821,2.84821,8130000.0
2009-10-12 22:13:00,2.8521,2.85352,2.85026,2.85157,5500000.0
2009-10-12 22:14:00,2.85073,2.85372,2.85052,2.85243,6500000.0
2009-10-12 22:15:00,2.84878,2.85408,2.84878,2.85293,7500000.0
2009-10-12 22:16:00,2.85002,2.85429,2.85002,2.85163,8500000.0
2009-10-12 22:17:00,2.84897,2.85282,2.84841,2.85086,5500000.0
2009-10-12 22:18:00,2.85239,2.85315,2.8488,2.85279,6630000.0
2009-10-12 22:19:00,2.84981,2.8537,2.84928,2.84928,12380000.0
2009-10-12 22:20:00,2.85301,2.85426,2.85218,2.85426,7250000.0
2009-10-12 22:21:00,2.85386,2.85486,2.85105,2.8529,12250000.0
2009-10-12 22:22:00,2.85135,2.85417,2.85086,2.85157,6500000.0
2009-10-12 22:23:00,2.85228,2.85413,2.85033,2.85374,9000000.0
2009-10-12 22:24:00,2.85398,2.85398,2.85159,2.85274,5250000.0
2009-10-12 22:25:00,2.85294,2.85403,2.8498,2.85117,10880000.0
2009-10-12 22:26:00,2.85405,2.85492,2.85066,2.85442,8750000.0
2009-10-12 22:27:00,2.85063,2.85257,2.84791,2.85257,7500000.0
2009-10-12 22:28:00,2.85346,2.85386,2.85093,2.85267,8500000.0
2009-10-12 22:29:00,2.85435,2.85435,2.8517,2.85402,11130000.0
2009-10-12 22:30:00,2.85354,2.85426,2.85001,2.85389,8880000.0
2009-10-12 22:31:00,2.85324,2.8542,2.85055,2.85055,8500000.0
2009-10-12 22:32:00,2.85331,2.85386,2.849,2.85383,7380000.0
2009-10-12 22:33:00,2.85144,2.85346,2.85144,2.85341,6250000.0
2009-10-12 22:34:00,2.85447,2.85475,2.84865,2.85133,9250000.0
2009-10-12 22:35:00,2.85189,2.85312,2.84898,2.85234,10750000.0
2009-10-12 22:36:00,2.85313,2.85313,2.84986,2.85236,8880000.0
2009-10-12 22:37:00,2.84914,2.85381,2.84914,2.8508,7750000.0
2009-10-12 22:38:00,2.85189,2.85299,2.85002,2.85299,6250000.0
2009-10-12 22:39:00,2.85121,2.85285,2.85082,2.85152,8130000.0
2009-10-12 22:40:00,2.85191,2.85361,2.84961,2.85361,8250000.0
2009-10-12 22:41:00,2.85195,2.85361,2.84889,2.85124,7750000.0
2009-10-12 22:42:00,2.85381,2.85381,2.85077,2.85077,10130000.0
2009-10-12 22:43:00,2.85094,2.85212,2.84765,2.85201,10250000.0
2009-10-12 22:44:00,2.85493,2.85493,2.85093,2.85093,8250000.0
2009-10-12 22:45:00,2.85195,2.8535,2.85065,2.8535,6250000.0
2009-10-12 22:46:00,2.85139,2.85349,2.85035,2.85086,10250000.0
2009-10-12 22:47:00,2.8522,2.85277,2.84915,2.84915,7760000.0
2009-10-12 22:48:00,2.85162,2.85222,2.85022,2.8506,5250000.0
2009-10-12 22:49:00,2.85182,2.85345,2.84918,2.85286,7000000.0
2009-10-12 22:50:00,2.85203,2.85328,2.85053,2.85261,6250000.0
2009-10-12 22:51:00,2.85365,2.85365,2.84947,2.85235,7000000.0
2009-10-12 22:52:00,2.85404,2.85407,2.84881,2.85321,9000000.0
2009-10-12 22:53:00,2.85233,2.85459,2.849,2.85271,11630000.0
2009-10-12 22:54:00,2.85159,2.85349,2.85159,2.85259,10760000.0
2009-10-12 22:55:00,2.85388,2.85451,2.84974,2.85322,11250000.0
2009-10-12 22:56:00,2.85436,2.85463,2.85033,2.85244,5500000.0
2009-10-12 22:57:00,2.85024,2.85424,2.85024,2.85348,9500000.0
2009-10-12 22:58:00,2.84964,2.85384,2.84964,2.85232,6500000.0
2009-10-12 22:59:00,2.85344,2.85442,2.85127,2.85247,7510000.0
2009-10-12 23:00:00,2.85044,2.85373,2.84964,2.85323,6250000.0
2009-10-12 23:01:00,2.85403,2.85403,2.85072,2.85225,7750000.0
2009-10-12 23:02:00,2.85073,2.85434,2.85073,2.85302,7000000.0
2009-10-12 23:03:00,2.85377,2.85556,2.85268,2.85463,9880000.0
2009-10-12 23:04:00,2.85089,2.85503,2.84913,2.85466,9000000.0
2009-10-12 23:05:00,2.85231,2.85231,2.84768,2.84912,11750000.0
2009-10-12 23:06:00,2.85302,2.85336,2.84961,2.85314,6630000.0
2009-10-12 23:08:00,2.85333,2.85403,2.84947,2.85237,8380000.0
2009-10-12 23:09:00,2.85364,2.85364,2.8485,2.8485,8630000.0
2009-10-12 23:10:00,2.85515,2.85515,2.84937,2.85066,8510000.0
2009-10-12 23:11:00,2.85531,2.85534,2.85268,2.85534,11260000.0
2009-10-12 23:12:00,2.84975,2.85479,2.84975,2.85287,10500000.0
2009-10-12 23:13:00,2.85248,2.85555,2.85101,2.85254,6250000.0
2009-10-12 23:14:00,2.85152,2.85336,2.84857,2.85269,6250000.0
2009-10-12 23:15:00,2.85252,2.85366,2.85184,2.85187,7000000.0
2009-10-12 23:16:00,2.85276,2.85276,2.84818,2.84818,8760000.0
2009-10-12 23:17:00,2.85258,2.85391,2.84819,2.85279,7500000.0
2009-10-12 23:18:00,2.85189,2.85532,2.85189,2.85191,5250000.0
2009-10-12 23:19:00,2.85023,2.85374,2.85023,2.85206,7380000.0
2009-10-12 23:20:00,2.85357,2.85424,2.8497,2.85344,7000000.0
2009-10-12 23:21:00,2.85086,2.85432,2.85086,2.85319,7130000.0
2009-10-12 23:22:00,2.85178,2.85625,2.85178,2.85347,8380000.0
2009-10-12 23:23:00,2.85152,2.85152,2.84633,2.84878,5750000.0
2009-10-12 23:24:00,2.85486,2.85486,2.85052,2.85173,7880000.0
2009-10-12 23:25:00,2.8558,2.85628,2.85412,2.85412,13130000.0
2009-10-12 23:26:00,2.85042,2.85478,2.85042,2.8532,6000000.0
2009-10-12 23:27:00,2.85088,2.855,2.85047,2.85353,6000000.0
2009-10-12 23:28:00,2.8523,2.85333,2.84928,2.85265,10000000.0
2009-10-12 23:29:00,2.85121,2.85329,2.84707,2.85114,6500000.0
2009-10-12 23:30:00,2.84939,2.85441,2.84863,2.85441,11000000.0
2009-10-12 23:32:00,2.85494,2.85553,2.85312,2.85491,5500000.0
2009-10-12 23:33:00,2.85,2.85196,2.84601,2.84611,7130000.0
2009-10-12 23:34:00,2.84976,2.85299,2.84976,2.85132,17250000.0
2009-10-12 23:35:00,2.8486,2.85288,2.84697,2.84697,7000000.0
2009-10-12 23:36:00,2.85481,2.85543,2.85298,2.85543,9000000.0
2009-10-12 23:37:00,2.85181,2.85358,2.84783,2.85006,7250000.0
2009-10-12 23:41:00,2.85517,2.85517,2.85168,2.85388,5750000.0
2009-10-12 23:42:00,2.85049,2.85119,2.84722,2.8502,5250000.0
2009-10-12 23:43:00,2.85147,2.85264,2.84796,2.85087,9000000.0
2009-10-12 23:44:00,2.85059,2.8528,2.84591,2.84639,7250000.0
2009-10-12 23:45:00,2.84736,2.85265,2.84642,2.85009,9250000.0
2009-10-12 23:46:00,2.85021,2.85406,2.84764,2.84764,7250000.0
2009-10-12 23:47:00,2.84983,2.85148,2.84779,2.85092,9500000.0
2009-10-12 23:48:00,2.84821,2.85225,2.84821,2.85051,11250000.0
2009-10-12 23:49:00,2.85084,2.8518,2.84815,2.84971,5250000.0
2009-10-12 23:50:00,2.84961,2.85158,2.84665,2.84956,6750000.0
2009-10-12 23:51:00,2.84977,2.85263,2.84521,2.85263,8750000.0
2009-10-12 23:52:00,2.8483,2.85076,2.84792,2.84792,8750000.0
2009-10-12 23:53:00,2.85142,2.85428,2.85098,2.85428,5380000.0
2009-10-12 23:54:00,2.85074,2.85156,2.85021,2.85056,6750000.0
2009-10-12 23:55:00,2.85088,2.85163,2.84941,2.85052,12000000.0
2009-10-12 23:56:00,2.85148,2.85236,2.84763,2.85052,6000000.0
2009-10-12 23:57:00,2.85149,2.85238,2.84891,2.85238,7500000.0
2009-10-12 23:58:00,2.85398,2.85463,2.85078,2.85457,6500000.0
2009-10-12 23:59:00,2.8499,2.85204,2.84818,2.85041,6500000.0
2009-10-13 00:00:00,2.84789,2.85074,2.84789,2.8503,6750000.0
2009-10-13 00:01:00,2.8471,2.85174,2.8471,2.85022,6000000.0
2009-10-13 00:02:00,2.8529,2.8529,2.84543,2.84543,8000000.0
2009-10-13 00:03:00,2.84901,2.85305,2.84901,2.85305,9250000.0
2009-10-13 00:04:00,2.84676,2.85089,2.84676,2.84771,5380000.0
2009-10-13 00:05:00,2.85056,2.85139,2.84908,2.84926,9380000.0
2009-10-13 00:06:00,2.85058,2.85133,2.84773,2.84986,7750000.0
2009-10-13 00:07:00,2.84994,2.85153,2.84815,2.84911,7500000.0
2009-10-13 00:08:00,2.84997,2.85017,2.84793,2.84793,8130000.0
2009-10-13 00:09:00,2.85074,2.85165,2.84891,2.84891,7500000.0
2009-10-13 00:10:00,2.85084,2.85194,2.84878,2.84997,9000000.0
2009-10-13 00:11:00,2.84972,2.85168,2.84949,2.85029,7500000.0
2009-10-13 00:12:00,2.85036,2.85334,2.84846,2.85273,14750000.0
2009-10-13 00:13:00,2.85342,2.85344,2.852,2.85322,5500000.0
2009-10-13 00:14:00,2.85178,2.85436,2.84805,2.85436,10000000.0
2009-10-13 00:16:00,2.85055,2.85304,2.84831,2.84831,8500000.0
2009-10-13 00:17:00,2.85205,2.85439,2.85121,2.85261,9130000.0
2009-10-13 00:18:00,2.85331,2.85388,2.85084,2.85388,14500000.0
2009-10-13 00:19:00,2.85342,2.85463,2.84855,2.85444,10250000.0
2009-10-13 00:20:00,2.85273,2.85433,2.85273,2.85328,8500000.0
2009-10-13 00:21:00,2.85181,2.85385,2.84833,2.85381,5500000.0
2009-10-13 00:22:00,2.85335,2.85629,2.85121,2.855,9510000.0
2009-10-13 00:23:00,2.85496,2.85496,2.84977,2.84977,9630000.0
2009-10-13 00:24:00,2.85368,2.85429,2.84942,2.85184,12000000.0
2009-10-13 00:25:00,2.85117,2.85366,2.85093,2.85332,8380000.0
2009-10-13 00:26:00,2.85348,2.85391,2.85177,2.85341,7630000.0
2009-10-13 00:27:00,2.85338,2.85338,2.84899,2.85326,6250000.0
2009-10-13 00:28:00,2.85355,2.85392,2.8467,2.85141,25880000.0
2009-10-13 00:29:00,2.85085,2.85282,2.84756,2.85282,9630000.0
2009-10-13 00:30:00,2.85438,2.85438,2.85192,2.85354,10880000.0
2009-10-13 00:31:00,2.85161,2.85504,2.85159,2.85459,6750000.0
2009-10-13 00:32:00,2.84867,2.85142,2.84822,2.85138,5250000.0
2009-10-13 00:33:00,2.85228,2.85459,2.84958,2.85242,15630000.0
2009-10-13 00:34:00,2.85344,2.85345,2.84897,2.85345,7500000.0
2009-10-13 00:35:00,2.8532,2.85448,2.85309,2.85386,7880000.0
2009-10-13 00:36:00,2.85578,2.85581,2.85228,2.8558,6500000.0
2009-10-13 00:37:00,2.85328,2.85375,2.85111,2.85203,8250000.0
2009-10-13 00:38:00,2.85234,2.85513,2.85234,2.85486,8500000.0
2009-10-13 00:39:00,2.85172,2.85172,2.85133,2.85172,5500000.0
2009-10-13 00:40:00,2.85298,2.85554,2.8519,2.85554,5130000.0
2009-10-13 00:41:00,2.85345,2.85345,2.8523,2.8523,5130000.0
2009-10-13 00:42:00,2.85514,2.85514,2.85084,2.85219,6250000.0
2009-10-13 00:43:00,2.85571,2.85632,2.85223,2.85572,5630000.0
2009-10-13 00:45:00,2.85498,2.85498,2.85028,2.85143,6130000.0
2009-10-13 00:46:00,2.85134,2.85326,2.85134,2.85326,10250000.0
2009-10-13 00:47:00,2.8501,2.85441,2.8501,2.85337,5630000.0
2009-10-13 00:48:00,2.85076,2.85319,2.84837,2.85008,7500000.0
2009-10-13 00:49:00,2.8518,2.85542,2.85111,2.85505,9000000.0
2009-10-13 00:50:00,2.84984,2.85491,2.84984,2.85187,6750000.0
2009-10-13 00:51:00,2.85301,2.85369,2.84815,2.84815,7260000.0
2009-10-13 00:52:00,2.8528,2.85398,2.85135,2.85301,11750000.0
2009-10-13 00:53:00,2.85278,2.85362,2.85013,2.8528,6000000.0
2009-10-13 00:54:00,2.85205,2.85413,2.85205,2.85303,9010000.0
2009-10-13 00:55:00,2.85295,2.85333,2.84805,2.85272,14250000.0
2009-10-13 00:56:00,2.85471,2.85471,2.84883,2.85293,6380000.0
2009-10-13 00:57:00,2.85239,2.85397,2.84836,2.85282,9130000.0
2009-10-13 00:58:00,2.85291,2.85295,2.84975,2.85295,6250000.0
2009-10-13 00:59:00,2.85368,2.85386,2.84985,2.852,7000000.0
2009-10-13 01:00:00,2.85273,2.85439,2.84826,2.85368,6250000.0
2009-10-13 01:01:00,2.85295,2.85398,2.84948,2.85348,7500000.0
2009-10-13 01:02:00,2.85306,2.85306,2.84916,2.85257,9500000.0
2009-10-13 01:03:00,2.85262,2.85426,2.85203,2.85362,5500000.0
2009-10-13 01:04:00,2.85073,2.8542,2.85013,2.852,6750000.0
2009-10-13 01:05:00,2.85189,2.85328,2.84942,2.85097,14380000.0
2009-10-13 01:06:00,2.85147,2.8546,2.84998,2.85392,8000000.0
2009-10-13 01:07:00,2.8529,2.85293,2.84915,2.84992,8630000.0
2009-10-13 01:08:00,2.85481,2.85543,2.85163,2.85464,8250000.0
2009-10-13 01:09:00,2.8527,2.85275,2.85016,2.85016,5250000.0
2009-10-13 01:10:00,2.85396,2.85396,2.84839,2.85266,4880000.0
2009-10-13 01:11:00,2.85296,2.85409,2.847,2.85355,23250000.0
2009-10-13 01:12:00,2.85259,2.85259,2.84686,2.85086,6250000.0
2009-10-13 01:13:00,2.8525,2.85403,2.85012,2.85082,16880000.0
2009-10-13 01:14:00,2.8485,2.85271,2.84688,2.85271,8250000.0
2009-10-13 01:15:00,2.84842,2.85352,2.84842,2.84962,5500000.0
2009-10-13 01:16:00,2.85175,2.85437,2.84711,2.85437,20250000.0
2009-10-13 01:17:00,2.85292,2.8534,2.84731,2.85082,6750000.0
2009-10-13 01:18:00,2.8522,2.85345,2.85086,2.85086,9130000.0
2009-10-13 01:19:00,2.8507,2.85238,2.84838,2.85202,7130000.0
2009-10-13 01:20:00,2.84827,2.85352,2.84728,2.85352,9250000.0
2009-10-13 01:21:00,2.84764,2.85132,2.84764,2.85075,6500000.0
2009-10-13 01:22:00,2.84728,2.85207,2.84728,2.85078,10250000.0
2009-10-13 01:23:00,2.84982,2.85211,2.84926,2.85211,7380000.0
2009-10-13 01:24:00,2.85153,2.85205,2.84793,2.85138,10380000.0
2009-10-13 01:25:00,2.85222,2.85288,2.84791,2.8517,15250000.0
2009-10-13 01:26:00,2.85044,2.85257,2.8475,2.84983,11250000.0
2009-10-13 01:27:00,2.84933,2.85258,2.84627,2.84935,7250000.0
2009-10-13 01:28:00,2.85155,2.85155,2.84648,2.84695,8750000.0
2009-10-13 01:29:00,2.84981,2.8534,2.8491,2.8534,11500000.0
2009-10-13 01:30:00,2.85204,2.85204,2.84773,2.85013,6630000.0
2009-10-13 01:31:00,2.85103,2.85103,2.84739,2.84866,9250000.0
2009-10-13 01:32:00,2.84979,2.85087,2.84883,2.84883,6000000.0
2009-10-13 01:33:00,2.84908,2.85037,2.84513,2.84932,8250000.0
2009-10-13 01:34:00,2.85051,2.85051,2.84669,2.84868,10750000.0
2009-10-13 01:35:00,2.84857,2.85188,2.84849,2.8491,8750000.0
2009-10-13 01:36:00,2.85079,2.85161,2.8462,2.84844,7380000.0
2009-10-13 01:37:00,2.84966,2.8513,2.84908,2.85085,6250000.0
2009-10-13 01:38:00,2.85097,2.85102,2.84681,2.85101,9000000.0
2009-10-13 01:39:00,2.84362,2.85058,2.84362,2.84845,12630000.0
2009-10-13 01:40:00,2.8482,2.8507,2.84718,2.84916,13250000.0
2009-10-13 01:41:00,2.85013,2.85093,2.8464,2.84861,7500000.0
2009-10-13 01:42:00,2.85121,2.8527,2.84576,2.8527,9130000.0
2009-10-13 01:43:00,2.85214,2.85214,2.84722,2.84722,9130000.0
2009-10-13 01:44:00,2.85085,2.85138,2.84674,2.84901,9250000.0
2009-10-13 01:45:00,2.85042,2.85086,2.84878,2.84895,5500000.0
2009-10-13 01:46:00,2.84937,2.85083,2.84572,2.84704,11000000.0
2009-10-13 01:47:00,2.85047,2.85047,2.84531,2.84858,6000000.0
2009-10-13 01:48:00,2.85183,2.85183,2.84542,2.85129,18880000.0
2009-10-13 01:49:00,2.85145,2.85177,2.84553,2.84553,11750000.0
2009-10-13 01:50:00,2.85044,2.85176,2.84757,2.8476,20380000.0
2009-10-13 01:51:00,2.84941,2.85225,2.84941,2.85143,10750000.0
2009-10-13 01:53:00,2.85067,2.85153,2.84729,2.8506,6750000.0
2009-10-13 01:54:00,2.84986,2.85165,2.8471,2.85129,7250000.0
2009-10-13 01:55:00,2.85123,2.85287,2.84932,2.84965,6750000.0
2009-10-13 01:56:00,2.85198,2.85243,2.8493,2.85095,8000000.0
2009-10-13 01:57:00,2.85137,2.85197,2.84887,2.85118,12500000.0
2009-10-13 01:58:00,2.84754,2.85209,2.84754,2.84965,8750000.0
2009-10-13 02:01:00,2.8501,2.85188,2.8501,2.8503,7500000.0
2009-10-13 02:02:00,2.85097,2.85338,2.85016,2.85016,5500000.0
2009-10-13 02:03:00,2.85254,2.85254,2.84845,2.85183,9380000.0
2009-10-13 02:04:00,2.85056,2.85324,2.84931,2.85059,7000000.0
2009-10-13 02:05:00,2.85038,2.85274,2.84886,2.84886,8250000.0
2009-10-13 02:06:00,2.85095,2.85268,2.8481,2.84911,8000000.0
2009-10-13 02:07:00,2.85013,2.85307,2.84724,2.85307,5500000.0
2009-10-13 02:08:00,2.85007,2.85291,2.84782,2.85089,9000000.0
2009-10-13 02:09:00,2.85345,2.85345,2.84897,2.84897,6250000.0
2009-10-13 02:10:00,2.8502,2.85275,2.84853,2.85251,10250000.0
2009-10-13 02:11:00,2.85195,2.85233,2.85179,2.85226,7500000.0
2009-10-13 02:12:00,2.85264,2.85273,2.84878,2.85273,5250000.0
2009-10-13 02:13:00,2.85009,2.85164,2.84838,2.84842,9750000.0
2009-10-13 02:14:00,2.85307,2.85398,2.84779,2.85046,7000000.0
2009-10-13 02:15:00,2.85139,2.85357,2.85033,2.85186,6250000.0
2009-10-13 02:16:00,2.85216,2.85235,2.84792,2.84792,13500000.0
2009-10-13 02:17:00,2.85211,2.85307,2.85045,2.85181,8500000.0
2009-10-13 02:18:00,2.85126,2.85223,2.84902,2.85223,9500000.0
2009-10-13 02:19:00,2.85125,2.85216,2.84824,2.85018,10750000.0
2009-10-13 02:20:00,2.85269,2.85336,2.84971,2.85169,12750000.0
2009-10-13 02:21:00,2.85231,2.85278,2.84891,2.84891,5750000.0
2009-10-13 02:22:00,2.85195,2.85325,2.84789,2.85325,10750000.0
2009-10-13 02:23:00,2.85168,2.85376,2.85025,2.85305,9750000.0
2009-10-13 02:24:00,2.85022,2.85329,2.85022,2.85209,6250000.0
2009-10-13 02:25:00,2.85017,2.85192,2.8494,2.8494,6010000.0
2009-10-13 02:26:00,2.8513,2.85226,2.84599,2.85001,16500000.0
2009-10-13 02:27:00,2.84969,2.85178,2.84769,2.85178,6250000.0
2009-10-13 02:28:00,2.8512,2.85239,2.848,2.848,19000000.0
2009-10-13 02:29:00,2.85119,2.85156,2.84581,2.84782,11750000.0
2009-10-13 02:30:00,2.84828,2.85078,2.84697,2.85078,5750000.0
2009-10-13 02:31:00,2.85123,2.85308,2.84698,2.8503,16630000.0
2009-10-13 02:32:00,2.85135,2.85189,2.84691,2.85152,6510000.0
2009-10-13 02:33:00,2.85044,2.85242,2.84863,2.85155,6750000.0
2009-10-13 02:34:00,2.85206,2.85218,2.84907,2.85112,9500000.0
2009-10-13 02:35:00,2.852,2.8528,2.84982,2.8512,6500000.0
2009-10-13 02:36:00,2.84738,2.85333,2.84738,2.84911,9000000.0
2009-10-13 02:37:00,2.85156,2.85247,2.85085,2.85238,5500000.0
2009-10-13 02:38:00,2.85425,2.85431,2.85091,2.85358,7750000.0
2009-10-13 02:39:00,2.85341,2.8538,2.8521,2.8521,7750000.0
2009-10-13 02:40:00,2.85427,2.85427,2.85012,2.85157,11000000.0
2009-10-13 02:41:00,2.85062,2.85448,2.84854,2.85308,5750000.0
2009-10-13 02:42:00,2.85506,2.85506,2.85064,2.85263,8130000.0
2009-10-13 02:43:00,2.85304,2.85419,2.85217,2.85281,8000000.0
2009-10-13 02:44:00,2.85306,2.85397,2.84952,2.85397,8750000.0
2009-10-13 02:45:00,2.85278,2.85374,2.85106,2.85374,8500000.0
2009-10-13 02:46:00,2.85294,2.85331,2.85116,2.85116,5750000.0
2009-10-13 02:47:00,2.85439,2.85439,2.84983,2.85328,5500000.0
2009-10-13 02:48:00,2.85261,2.85283,2.84976,2.85283,6750000.0
2009-10-13 02:49:00,2.84985,2.85249,2.84892,2.85043,9750000.0
2009-10-13 02:50:00,2.85168,2.85397,2.84944,2.85104,7250000.0
2009-10-13 02:51:00,2.84992,2.85282,2.84945,2.85096,11500000.0
2009-10-13 02:52:00,2.85222,2.85371,2.84997,2.8509,7500000.0
2009-10-13 02:53:00,2.84955,2.85449,2.84905,2.85449,10500000.0
2009-10-13 02:54:00,2.8544,2.8544,2.84897,2.85396,8500000.0
2009-10-13 02:55:00,2.8539,2.85429,2.84938,2.85241,5500000.0
2009-10-13 02:56:00,2.85227,2.85413,2.8494,2.85197,8750000.0
2009-10-13 02:57:00,2.85431,2.85528,2.84933,2.85363,8500000.0
2009-10-13 02:58:00,2.85494,2.85494,2.85274,2.85346,6250000.0
2009-10-13 02:59:00,2.85601,2.85601,2.8517,2.85253,10630000.0
2009-10-13 03:00:00,2.85483,2.85483,2.85175,2.85411,5130000.0
2009-10-13 03:01:00,2.85262,2.8554,2.85152,2.85499,14500000.0
2009-10-13 03:02:00,2.85284,2.85618,2.85092,2.85092,7630000.0
2009-10-13 03:03:00,2.85509,2.85649,2.85182,2.85205,5630000.0
2009-10-13 03:04:00,2.85187,2.85525,2.851,2.8532,6250000.0
2009-10-13 03:05:00,2.85102,2.85591,2.85102,2.85546,7000000.0
2009-10-13 03:06:00,2.85362,2.85537,2.84936,2.85292,10000000.0
2009-10-13 03:07:00,2.85585,2.8562,2.8531,2.85386,9880000.0
2009-10-13 03:08:00,2.8562,2.8567,2.85046,2.85395,10000000.0
2009-10-13 03:09:00,2.85517,2.85718,2.85382,2.85646,9750000.0
2009-10-13 03:10:00,2.85378,2.85669,2.85378,2.85618,9000000.0
2009-10-13 03:11:00,2.85415,2.85655,2.8515,2.85352,6000000.0
2009-10-13 03:12:00,2.85442,2.85687,2.85325,2.85567,7500000.0
2009-10-13 03:13:00,2.85431,2.85622,2.85158,2.85594,6000000.0
2009-10-13 03:14:00,2.85293,2.8559,2.85284,2.85342,5260000.0
2009-10-13 03:15:00,2.85498,2.85512,2.8493,2.85294,6250000.0
2009-10-13 03:16:00,2.85426,2.85491,2.84993,2.85491,8750000.0
2009-10-13 03:17:00,2.85486,2.85486,2.85026,2.85026,5880000.0
2009-10-13 03:18:00,2.85375,2.85459,2.84953,2.8506,9750000.0
2009-10-13 03:19:00,2.85257,2.85442,2.85041,2.85041,8500000.0
2009-10-13 03:20:00,2.85232,2.85504,2.85039,2.85039,11500000.0
2009-10-13 03:21:00,2.85038,2.8551,2.84886,2.8551,9260000.0
2009-10-13 03:22:00,2.85342,2.85407,2.84876,2.85359,7750000.0
2009-10-13 03:23:00,2.85283,2.85477,2.85211,2.85477,6250000.0
2009-10-13 03:24:00,2.85267,2.85492,2.85267,2.85415,7630000.0
2009-10-13 03:25:00,2.85458,2.85504,2.85008,2.85504,5500000.0
2009-10-13 03:26:00,2.85442,2.8548,2.84969,2.8548,7000000.0
2009-10-13 03:27:00,2.84888,2.85507,2.84888,2.85338,6750000.0
2009-10-13 03:28:00,2.8542,2.85533,2.85049,2.85049,8630000.0
2009-10-13 03:29:00,2.85642,2.85642,2.85132,2.85542,8250000.0
2009-10-13 03:30:00,2.85137,2.85617,2.85137,2.85542,9250000.0
2009-10-13 03:31:00,2.85642,2.85642,2.85182,2.85494,11500000.0
2009-10-13 03:32:00,2.85434,2.85735,2.85285,2.85566,8000000.0
2009-10-13 03:33:00,2.85402,2.85589,2.85193,2.85339,7500000.0
2009-10-13 03:34:00,2.85055,2.85472,2.85033,2.85186,8750000.0
2009-10-13 03:35:00,2.85269,2.85458,2.85123,2.85272,13250000.0
2009-10-13 03:36:00,2.85336,2.85438,2.85056,2.85126,13000000.0
2009-10-13 03:37:00,2.85356,2.85561,2.85356,2.85532,6000000.0
2009-10-13 03:38:00,2.85465,2.85521,2.8487,2.8487,7000000.0
2009-10-13 03:39:00,2.85472,2.85553,2.85148,2.85324,13750000.0
2009-10-13 03:40:00,2.8554,2.8554,2.85109,2.85271,9250000.0
2009-10-13 03:41:00,2.85427,2.85479,2.85103,2.85419,7130000.0
2009-10-13 03:42:00,2.85363,2.85586,2.85178,2.85586,15750000.0
2009-10-13 03:43:00,2.85224,2.85434,2.85209,2.85274,10250000.0
2009-10-13 03:44:00,2.85385,2.85427,2.84902,2.85276,4880000.0
2009-10-13 03:45:00,2.85358,2.85417,2.85211,2.85366,12250000.0
2009-10-13 03:46:00,2.85424,2.85439,2.852,2.85353,6250000.0
2009-10-13 03:47:00,2.85253,2.8548,2.85253,2.8548,9250000.0
2009-10-13 03:48:00,2.85452,2.85452,2.84925,2.85283,13750000.0
2009-10-13 03:49:00,2.85219,2.85465,2.8511,2.85465,7250000.0
2009-10-13 03:50:00,2.85306,2.85449,2.85306,2.85356,10750000.0
2009-10-13 03:51:00,2.8541,2.85459,2.85096,2.85324,6250000.0
2009-10-13 03:52:00,2.85312,2.85498,2.84939,2.85498,8500000.0
2009-10-13 03:53:00,2.85451,2.85496,2.85021,2.85021,8500000.0
2009-10-13 03:54:00,2.85345,2.85445,2.85017,2.85366,10500000.0
2009-10-13 03:55:00,2.85442,2.85475,2.85209,2.85301,7500000.0
2009-10-13 03:56:00,2.85466,2.85511,2.85241,2.85286,5250000.0
2009-10-13 03:57:00,2.85323,2.85557,2.85235,2.85323,7130000.0
2009-10-13 03:58:00,2.85456,2.85592,2.85383,2.85592,13750000.0
2009-10-13 03:59:00,2.85328,2.85577,2.85032,2.85111,11500000.0
2009-10-13 04:00:00,2.85285,2.85556,2.85238,2.85468,7750000.0
2009-10-13 04:01:00,2.85338,2.85573,2.85268,2.85374,9500000.0
2009-10-13 04:02:00,2.85385,2.85593,2.8493,2.8493,9630000.0
2009-10-13 04:03:00,2.85325,2.85467,2.84899,2.85361,12750000.0
2009-10-13 04:04:00,2.85361,2.85434,2.84976,2.85434,8500000.0
2009-10-13 04:05:00,2.85096,2.8541,2.84989,2.8535,6750000.0
2009-10-13 04:06:00,2.85459,2.85532,2.85066,2.85107,10250000.0
2009-10-13 04:07:00,2.85069,2.85446,2.85054,2.85446,7750000.0
2009-10-13 04:08:00,2.85074,2.85504,2.85074,2.8548,8380000.0
2009-10-13 04:09:00,2.85311,2.85378,2.85311,2.85366,8250000.0
2009-10-13 04:10:00,2.8551,2.8551,2.84941,2.85311,8500000.0
2009-10-13 04:11:00,2.85241,2.85443,2.84969,2.8536,9000000.0
2009-10-13 04:12:00,2.85356,2.85411,2.85151,2.85151,7750000.0
2009-10-13 04:13:00,2.85292,2.85307,2.84914,2.85015,6000000.0
2009-10-13 04:14:00,2.8552,2.8552,2.85034,2.85269,11000000.0
2009-10-13 04:15:00,2.85435,2.8548,2.84915,2.84915,6250000.0
2009-10-13 04:16:00,2.85447,2.85476,2.85364,2.85415,5500000.0
2009-10-13 04:17:00,2.85441,2.85466,2.85242,2.85432,13500000.0
2009-10-13 04:18:00,2.85444,2.85499,2.85251,2.85374,8630000.0
2009-10-13 04:19:00,2.85392,2.85542,2.85115,2.85387,8250000.0
2009-10-13 04:20:00,2.85413,2.85596,2.84978,2.85596,7000000.0
2009-10-13 04:21:00,2.85449,2.85507,2.85276,2.8539,5500000.0
2009-10-13 04:22:00,2.85437,2.85642,2.85396,2.85481,7500000.0
2009-10-13 04:23:00,2.85511,2.85551,2.85127,2.85356,8500000.0
2009-10-13 04:24:00,2.85641,2.85645,2.85395,2.85599,9250000.0
2009-10-13 04:25:00,2.85451,2.85581,2.85291,2.85456,8000000.0
2009-10-13 04:26:00,2.8554,2.8554,2.85143,2.85312,6750000.0
2009-10-13 04:27:00,2.85485,2.85563,2.85181,2.85433,7630000.0
2009-10-13 04:28:00,2.85398,2.85656,2.85132,2.85646,14750000.0
2009-10-13 04:29:00,2.85583,2.85687,2.85407,2.85611,9250000.0
2009-10-13 04:30:00,2.85602,2.85602,2.85162,2.85378,11500000.0
2009-10-13 04:31:00,2.8559,2.85634,2.85234,2.85411,10000000.0
2009-10-13 04:32:00,2.85563,2.85563,2.85302,2.85446,7250000.0
2009-10-13 04:33:00,2.85632,2.85632,2.8541,2.85501,13500000.0
2009-10-13 04:34:00,2.85166,2.85529,2.85127,2.85273,11000000.0
2009-10-13 04:35:00,2.85401,2.85584,2.85202,2.85202,5500000.0
2009-10-13 04:36:00,2.85543,2.85608,2.85025,2.8547,10630000.0
2009-10-13 04:37:00,2.85417,2.85524,2.85344,2.85497,5500000.0
2009-10-13 04:38:00,2.85519,2.85519,2.85231,2.85231,8500000.0
2009-10-13 04:39:00,2.85507,2.85528,2.85175,2.85357,6380000.0
2009-10-13 04:40:00,2.8532,2.85492,2.85246,2.85429,7380000.0
2009-10-13 04:41:00,2.85106,2.85572,2.85106,2.85446,8750000.0
2009-10-13 04:42:00,2.85441,2.85446,2.85138,2.85446,11130000.0
2009-10-13 04:43:00,2.85407,2.85494,2.85279,2.85494,7380000.0
2009-10-13 04:44:00,2.8549,2.8549,2.85171,2.85444,9500000.0
2009-10-13 04:45:00,2.85538,2.85554,2.85204,2.85443,5250000.0
2009-10-13 04:46:00,2.85203,2.85589,2.85203,2.85589,11750000.0
2009-10-13 04:47:00,2.85423,2.85507,2.85234,2.8542,7010000.0
2009-10-13 04:48:00,2.85493,2.85585,2.85218,2.85585,7760000.0
2009-10-13 04:49:00,2.84923,2.85324,2.84897,2.85285,7880000.0
2009-10-13 04:50:00,2.85418,2.8544,2.84832,2.85094,10500000.0
2009-10-13 04:51:00,2.8534,2.8534,2.84856,2.85125,10630000.0
2009-10-13 04:52:00,2.85239,2.85397,2.84956,2.85306,8250000.0
2009-10-13 04:53:00,2.85068,2.85415,2.84918,2.85361,6380000.0
2009-10-13 04:54:00,2.85138,2.85377,2.84975,2.85288,8630000.0
2009-10-13 04:55:00,2.8528,2.85384,2.84908,2.85384,6000000.0
2009-10-13 04:57:00,2.85041,2.85343,2.84878,2.85035,6750000.0
2009-10-13 04:58:00,2.84841,2.8536,2.84841,2.8536,8250000.0
2009-10-13 04:59:00,2.85281,2.85454,2.84906,2.85112,7880000.0
2009-10-13 05:00:00,2.85276,2.85475,2.85238,2.85475,10500000.0
2009-10-13 05:01:00,2.85345,2.85399,2.84904,2.85297,10500000.0
2009-10-13 05:02:00,2.85379,2.85418,2.85206,2.85206,12130000.0
2009-10-13 05:03:00,2.85429,2.85435,2.85149,2.85216,5250000.0
2009-10-13 05:04:00,2.85084,2.85455,2.85084,2.85455,7000000.0
2009-10-13 05:05:00,2.85343,2.85447,2.84959,2.85248,7750000.0
2009-10-13 05:06:00,2.85564,2.85564,2.85073,2.8535,8000000.0
2009-10-13 05:07:00,2.84832,2.85383,2.84832,2.85316,5750000.0
2009-10-13 05:08:00,2.85252,2.85398,2.85252,2.85398,5630000.0
2009-10-13 05:09:00,2.85319,2.85461,2.85213,2.85461,7750000.0
2009-10-13 05:10:00,2.85112,2.85298,2.85046,2.85298,6250000.0
2009-10-13 05:11:00,2.85322,2.85543,2.85252,2.85512,8750000.0
2009-10-13 05:12:00,2.85142,2.8539,2.8504,2.8539,5630000.0
2009-10-13 05:13:00,2.85146,2.85429,2.84944,2.85351,9260000.0
2009-10-13 05:14:00,2.85214,2.8531,2.85195,2.8527,11250000.0
2009-10-13 05:15:00,2.8512,2.85349,2.85015,2.85089,11130000.0
2009-10-13 05:16:00,2.8518,2.85389,2.85122,2.85237,8250000.0
2009-10-13 05:17:00,2.85276,2.85436,2.85115,2.85315,7750000.0
2009-10-13 05:18:00,2.85281,2.85399,2.84844,2.84953,11130000.0
2009-10-13 05:19:00,2.85341,2.85526,2.85274,2.85337,15250000.0
2009-10-13 05:20:00,2.85357,2.85357,2.84951,2.8533,9250000.0
2009-10-13 05:21:00,2.85179,2.85442,2.85179,2.8521,8130000.0
2009-10-13 05:22:00,2.8526,2.85401,2.85127,2.85167,6500000.0
2009-10-13 05:23:00,2.85247,2.8539,2.8505,2.8539,8750000.0
2009-10-13 05:24:00,2.85234,2.85485,2.84859,2.85347,12250000.0
2009-10-13 05:25:00,2.85315,2.85597,2.85041,2.85506,5250000.0
2009-10-13 05:26:00,2.85215,2.856,2.85215,2.85501,12500000.0
2009-10-13 05:27:00,2.85469,2.85539,2.85024,2.85539,6750000.0
2009-10-13 05:28:00,2.8552,2.8554,2.85116,2.85116,9750000.0
2009-10-13 05:29:00,2.8513,2.8552,2.8513,2.8552,7250000.0
2009-10-13 05:30:00,2.85419,2.85607,2.85402,2.85402,9250000.0
2009-10-13 05:31:00,2.85484,2.85484,2.85345,2.85345,6500000.0
2009-10-13 05:32:00,2.8541,2.85477,2.85115,2.8541,5500000.0
2009-10-13 05:33:00,2.85398,2.85543,2.85349,2.85543,9510000.0
2009-10-13 05:34:00,2.85531,2.85531,2.85168,2.85356,7380000.0
2009-10-13 05:35:00,2.85253,2.85589,2.85115,2.85115,6380000.0
2009-10-13 05:36:00,2.85405,2.85587,2.85196,2.85401,10250000.0
2009-10-13 05:37:00,2.85508,2.85579,2.85193,2.85193,6000000.0
2009-10-13 05:38:00,2.85438,2.85549,2.85426,2.85539,7000000.0
2009-10-13 05:39:00,2.8543,2.85572,2.85188,2.85572,9380000.0
2009-10-13 05:40:00,2.85281,2.85585,2.8522,2.85585,10000000.0
2009-10-13 05:41:00,2.85353,2.85444,2.85141,2.85173,8000000.0
2009-10-13 05:42:00,2.85567,2.85567,2.85392,2.85565,6000000.0
2009-10-13 05:43:00,2.85509,2.8559,2.8493,2.85325,9000000.0
2009-10-13 05:44:00,2.85313,2.85586,2.85313,2.8556,8000000.0
2009-10-13 05:45:00,2.85319,2.85565,2.85292,2.8537,11000000.0
2009-10-13 05:46:00,2.85382,2.85675,2.85183,2.85523,11750000.0
2009-10-13 05:47:00,2.85104,2.85664,2.85104,2.85484,14500000.0
2009-10-13 05:48:00,2.85557,2.85557,2.85042,2.85479,15250000.0
2009-10-13 05:49:00,2.8552,2.85578,2.84921,2.84921,13000000.0
2009-10-13 05:50:00,2.85288,2.85539,2.85277,2.85335,6250000.0
2009-10-13 05:51:00,2.85197,2.85571,2.85163,2.85571,15130000.0
2009-10-13 05:52:00,2.85383,2.85526,2.85249,2.85526,10250000.0
2009-10-13 05:53:00,2.85358,2.85516,2.85085,2.85473,9640000.0
2009-10-13 05:54:00,2.85303,2.85531,2.85141,2.85464,7000000.0
2009-10-13 05:55:00,2.85135,2.85508,2.85135,2.85456,16250000.0
2009-10-13 05:56:00,2.85405,2.85488,2.84888,2.85449,7250000.0
2009-10-13 05:57:00,2.85461,2.85461,2.85064,2.85388,13750000.0
2009-10-13 05:58:00,2.85283,2.85515,2.85281,2.85502,7500000.0
2009-10-13 05:59:00,2.85509,2.8562,2.85003,2.85528,14500000.0
2009-10-13 06:00:00,2.85236,2.85494,2.84938,2.85203,13380000.0
2009-10-13 06:01:00,2.85447,2.85589,2.85397,2.85566,5750000.0
2009-10-13 06:02:00,2.8537,2.85632,2.85243,2.85364,9630000.0
2009-10-13 06:03:00,2.85464,2.85665,2.85409,2.85569,12630000.0
2009-10-13 06:04:00,2.85625,2.85644,2.85371,2.85644,14500000.0
2009-10-13 06:05:00,2.85359,2.85671,2.85144,2.85533,17750000.0
2009-10-13 06:06:00,2.85347,2.85665,2.85347,2.85474,12380000.0
2009-10-13 06:07:00,2.85429,2.85519,2.85241,2.85276,8000000.0
2009-10-13 06:08:00,2.85528,2.85615,2.85118,2.85118,14630000.0
2009-10-13 06:09:00,2.85405,2.85489,2.85123,2.85264,13880000.0
2009-10-13 06:10:00,2.85068,2.85448,2.85009,2.85378,8000000.0
2009-10-13 06:11:00,2.85152,2.85422,2.85006,2.85422,8750000.0
2009-10-13 06:12:00,2.85421,2.85474,2.84911,2.85469,8500000.0
2009-10-13 06:13:00,2.85275,2.85501,2.85229,2.85229,8250000.0
2009-10-13 06:14:00,2.8534,2.85589,2.85087,2.8542,7500000.0
2009-10-13 06:15:00,2.85323,2.85496,2.85323,2.85339,5500000.0
2009-10-13 06:16:00,2.85109,2.8552,2.85109,2.85489,8880000.0
2009-10-13 06:17:00,2.85643,2.85643,2.8521,2.85397,10000000.0
2009-10-13 06:18:00,2.85228,2.85446,2.85018,2.85446,17250000.0
2009-10-13 06:19:00,2.85403,2.85439,2.85269,2.85362,8750000.0
2009-10-13 06:20:00,2.85426,2.85426,2.84969,2.85356,6630000.0
2009-10-13 06:21:00,2.8533,2.85391,2.85248,2.85341,6630000.0
2009-10-13 06:22:00,2.85029,2.85468,2.84764,2.85192,5630000.0
2009-10-13 06:23:00,2.85335,2.85415,2.85279,2.85348,12000000.0
2009-10-13 06:24:00,2.84934,2.85381,2.84934,2.85366,6250000.0
2009-10-13 06:25:00,2.85374,2.85454,2.84997,2.85404,11500000.0
2009-10-13 06:26:00,2.85152,2.8541,2.84839,2.85397,8380000.0
2009-10-13 06:27:00,2.85361,2.85416,2.84923,2.85109,6000000.0
2009-10-13 06:28:00,2.84993,2.85372,2.84993,2.85225,7250000.0
2009-10-13 06:29:00,2.85343,2.85384,2.85202,2.85355,5750000.0
2009-10-13 06:30:00,2.85447,2.85447,2.85238,2.85433,9000000.0
2009-10-13 06:31:00,2.85431,2.85521,2.85214,2.85352,11250000.0
2009-10-13 06:32:00,2.84966,2.8544,2.84966,2.85242,6250000.0
2009-10-13 06:33:00,2.85354,2.8547,2.85111,2.8547,8250000.0
2009-10-13 06:34:00,2.85195,2.8543,2.84925,2.84968,7250000.0
2009-10-13 06:35:00,2.85452,2.85487,2.85122,2.8534,8750000.0
2009-10-13 06:36:00,2.8529,2.85377,2.84785,2.85377,11000000.0
2009-10-13 06:37:00,2.85151,2.85416,2.85151,2.85411,6250000.0
2009-10-13 06:38:00,2.85147,2.85408,2.85028,2.85398,6250000.0
2009-10-13 06:39:00,2.85276,2.85397,2.85027,2.85322,7130000.0
2009-10-13 06:40:00,2.85301,2.85344,2.84819,2.85273,16500000.0
2009-10-13 06:41:00,2.85007,2.85299,2.85007,2.85264,6750000.0
2009-10-13 06:42:00,2.85171,2.85322,2.8498,2.85233,6000000.0
2009-10-13 06:43:00,2.85261,2.85434,2.85095,2.85434,7000000.0
2009-10-13 06:44:00,2.85276,2.85596,2.85262,2.85334,7630000.0
2009-10-13 06:45:00,2.85418,2.85418,2.8471,2.85193,10000000.0
2009-10-13 06:46:00,2.85374,2.85476,2.8496,2.85343,10500000.0
2009-10-13 06:47:00,2.85299,2.85299,2.85032,2.85032,9500000.0
2009-10-13 06:48:00,2.85255,2.85395,2.84946,2.85279,7000000.0
2009-10-13 06:49:00,2.85355,2.85391,2.84933,2.85391,9000000.0
2009-10-13 06:50:00,2.85322,2.85395,2.85021,2.85271,10630000.0
2009-10-13 06:51:00,2.85367,2.85426,2.85085,2.85426,11000000.0
2009-10-13 06:52:00,2.84912,2.85273,2.84912,2.85138,12250000.0
2009-10-13 06:53:00,2.85003,2.85364,2.85003,2.85286,5130000.0
2009-10-13 06:54:00,2.85418,2.85418,2.85234,2.85331,8750000.0
2009-10-13 06:55:00,2.85287,2.85457,2.84924,2.85296,12130000.0
2009-10-13 06:56:00,2.8535,2.85378,2.84904,2.85041,6250000.0
2009-10-13 06:57:00,2.85289,2.85384,2.84907,2.85384,7750000.0
2009-10-13 06:58:00,2.85251,2.85419,2.85222,2.85332,6130000.0
2009-10-13 06:59:00,2.85245,2.85397,2.85231,2.85271,5880000.0
2009-10-13 07:00:00,2.85356,2.85478,2.85117,2.85117,6500000.0
2009-10-13 07:01:00,2.8489,2.85423,2.84819,2.85272,5750000.0
2009-10-13 07:02:00,2.85328,2.85473,2.85245,2.85393,6500000.0
2009-10-13 07:03:00,2.85013,2.85414,2.84874,2.85414,10750000.0
2009-10-13 07:04:00,2.85139,2.85475,2.84985,2.84985,8500000.0
2009-10-13 07:05:00,2.85354,2.85453,2.8492,2.8492,6500000.0
2009-10-13 07:06:00,2.85492,2.85555,2.84871,2.85072,13260000.0
2009-10-13 07:07:00,2.85541,2.85602,2.85382,2.85502,12630000.0
2009-10-13 07:08:00,2.8548,2.8548,2.85078,2.85215,9260000.0
2009-10-13 07:09:00,2.85171,2.85398,2.85171,2.85362,8250000.0
2009-10-13 07:10:00,2.85338,2.85493,2.84859,2.84859,8250000.0
2009-10-13 07:11:00,2.85003,2.85386,2.85003,2.852,10260000.0
2009-10-13 07:12:00,2.85301,2.85429,2.85135,2.85135,6250000.0
2009-10-13 07:13:00,2.84856,2.85401,2.84856,2.85401,15250000.0
2009-10-13 07:14:00,2.85167,2.85389,2.85001,2.85363,8500000.0
2009-10-13 07:15:00,2.85185,2.85409,2.8493,2.85409,7500000.0
2009-10-13 07:16:00,2.85328,2.85355,2.84808,2.84808,7250000.0
2009-10-13 07:17:00,2.85385,2.85469,2.85149,2.85153,6250000.0
2009-10-13 07:18:00,2.85281,2.85419,2.85022,2.85419,5500000.0
2009-10-13 07:19:00,2.85221,2.85407,2.84974,2.84974,7750000.0
2009-10-13 07:20:00,2.85336,2.85483,2.8522,2.85464,9000000.0
2009-10-13 07:21:00,2.85286,2.85457,2.85087,2.85167,7250000.0
2009-10-13 07:22:00,2.85452,2.85452,2.85007,2.85179,7510000.0
2009-10-13 07:23:00,2.85188,2.85483,2.8506,2.85241,6000000.0
2009-10-13 07:24:00,2.8532,2.85511,2.85105,2.8538,6750000.0
2009-10-13 07:25:00,2.85309,2.85429,2.852,2.85429,9880000.0
2009-10-13 07:26:00,2.85551,2.85558,2.85278,2.85492,5500000.0
2009-10-13 07:27:00,2.85489,2.85563,2.84987,2.8531,7880000.0
2009-10-13 07:28:00,2.85321,2.85493,2.84981,2.85406,9500000.0
2009-10-13 07:29:00,2.85328,2.85382,2.84853,2.84985,11750000.0
2009-10-13 07:30:00,2.85313,2.85445,2.85081,2.85164,6500000.0
2009-10-13 07:31:00,2.85331,2.85501,2.85011,2.85339,8250000.0
2009-10-13 07:32:00,2.85313,2.85509,2.85212,2.85509,7500000.0
2009-10-13 07:33:00,2.85476,2.8548,2.84986,2.8509,9750000.0
2009-10-13 07:34:00,2.85345,2.85526,2.85295,2.85295,5750000.0
2009-10-13 07:35:00,2.85507,2.85571,2.85174,2.85274,8630000.0
2009-10-13 07:36:00,2.85394,2.85565,2.85041,2.85565,9380000.0
2009-10-13 07:37:00,2.8556,2.8556,2.85235,2.85235,8000000.0
2009-10-13 07:38:00,2.8515,2.85499,2.84904,2.85441,10500000.0
2009-10-13 07:39:00,2.85103,2.8557,2.85103,2.85501,5500000.0
2009-10-13 07:40:00,2.85395,2.85505,2.85023,2.85314,7750000.0
2009-10-13 07:41:00,2.85488,2.85534,2.85257,2.85514,8500000.0
2009-10-13 07:42:00,2.85427,2.85461,2.85085,2.85316,12380000.0
2009-10-13 07:43:00,2.854,2.85501,2.8506,2.85261,8250000.0
2009-10-13 07:44:00,2.84867,2.85625,2.84867,2.85402,10750000.0
2009-10-13 07:45:00,2.85692,2.85692,2.85078,2.85497,6750000.0
2009-10-13 07:46:00,2.85392,2.85462,2.85265,2.85327,6250000.0
2009-10-13 07:47:00,2.85253,2.85571,2.85056,2.85056,6750000.0
2009-10-13 07:48:00,2.85336,2.85687,2.85292,2.85427,7000000.0
2009-10-13 07:49:00,2.85261,2.85427,2.84838,2.84921,5250000.0
2009-10-13 07:50:00,2.85539,2.85558,2.85048,2.85268,6750000.0
2009-10-13 07:51:00,2.8524,2.85522,2.85184,2.85317,7500000.0
2009-10-13 07:52:00,2.85401,2.85497,2.84954,2.85319,5500000.0
2009-10-13 07:53:00,2.85259,2.85411,2.84982,2.8538,9010000.0
2009-10-13 07:54:00,2.85406,2.85458,2.8517,2.85403,5750000.0
2009-10-13 07:55:00,2.85282,2.85392,2.85174,2.85243,6250000.0
2009-10-13 07:56:00,2.85191,2.85387,2.84983,2.85248,14750000.0
2009-10-13 07:57:00,2.85225,2.85379,2.84845,2.85257,8250000.0
2009-10-13 07:58:00,2.85519,2.85519,2.84985,2.85111,8500000.0
2009-10-13 07:59:00,2.85286,2.85354,2.8511,2.85314,6500000.0
2009-10-13 08:00:00,2.85221,2.8525,2.84964,2.85123,9250000.0
2009-10-13 08:01:00,2.85217,2.85382,2.84847,2.85359,5130000.0
2009-10-13 08:02:00,2.85149,2.85275,2.84894,2.85067,8250000.0
2009-10-13 08:03:00,2.85263,2.85517,2.85007,2.85118,10000000.0
2009-10-13 08:04:00,2.85291,2.85291,2.84621,2.85085,16000000.0
2009-10-13 08:05:00,2.85167,2.85317,2.85085,2.85255,7750000.0
2009-10-13 08:06:00,2.85131,2.8527,2.84822,2.85147,8260000.0
2009-10-13 08:07:00,2.84806,2.85297,2.84806,2.85297,8500000.0
2009-10-13 08:08:00,2.85286,2.85414,2.84886,2.85094,7630000.0
2009-10-13 08:09:00,2.85346,2.85372,2.85004,2.85004,8000000.0
2009-10-13 08:10:00,2.85394,2.85394,2.84926,2.85339,7750000.0
2009-10-13 08:11:00,2.85225,2.85267,2.84835,2.84835,8750000.0
2009-10-13 08:12:00,2.85295,2.85311,2.84817,2.84817,7750000.0
2009-10-13 08:13:00,2.8523,2.853,2.85024,2.85167,9000000.0
2009-10-13 08:14:00,2.85123,2.85364,2.85123,2.85144,5880000.0
2009-10-13 08:15:00,2.85183,2.85321,2.84849,2.85321,5250000.0
2009-10-13 08:16:00,2.85211,2.85347,2.85085,2.85282,9000000.0
2009-10-13 08:17:00,2.85161,2.8532,2.8495,2.85075,7380000.0
2009-10-13 08:18:00,2.85073,2.85555,2.85073,2.85163,8380000.0
2009-10-13 08:19:00,2.85404,2.85619,2.85198,2.85454,6000000.0
2009-10-13 08:20:00,2.85362,2.8563,2.85151,2.85151,6500000.0
2009-10-13 08:21:00,2.85546,2.85557,2.85075,2.85198,10630000.0
2009-10-13 08:22:00,2.85178,2.85482,2.85178,2.8534,10380000.0
2009-10-13 08:23:00,2.85512,2.85586,2.85315,2.85505,5250000.0
2009-10-13 08:24:00,2.85635,2.85635,2.85136,2.85136,9630000.0
2009-10-13 08:25:00,2.85387,2.85545,2.85148,2.85507,7000000.0
2009-10-13 08:26:00,2.85247,2.85451,2.84962,2.85227,8250000.0
2009-10-13 08:27:00,2.85364,2.85602,2.85015,2.85521,8750000.0
2009-10-13 08:28:00,2.85403,2.85456,2.85217,2.85392,9380000.0
2009-10-13 08:29:00,2.85521,2.85521,2.8474,2.8474,8750000.0
2009-10-13 08:30:00,2.84957,2.85121,2.84374,2.84784,15250000.0
2009-10-13 08:31:00,2.84787,2.85141,2.84787,2.85101,8750000.0
2009-10-13 08:32:00,2.85096,2.85141,2.84948,2.85022,5250000.0
2009-10-13 08:33:00,2.848,2.85192,2.84661,2.84661,5750000.0
2009-10-13 08:34:00,2.85112,2.85112,2.84576,2.84841,7000000.0
2009-10-13 08:35:00,2.85132,2.85221,2.84489,2.85015,7750000.0
2009-10-13 08:36:00,2.85058,2.85148,2.84784,2.85041,6500000.0
2009-10-13 08:37:00,2.84868,2.8505,2.84868,2.84896,5500000.0
2009-10-13 08:38:00,2.84965,2.85131,2.84892,2.85071,5500000.0
2009-10-13 08:39:00,2.85097,2.85115,2.84822,2.84822,12000000.0
2009-10-13 08:40:00,2.85021,2.8508,2.84751,2.84813,9000000.0
2009-10-13 08:41:00,2.84808,2.8508,2.84626,2.84763,6130000.0
2009-10-13 08:42:00,2.84918,2.8501,2.84717,2.84819,6380000.0
2009-10-13 08:43:00,2.8482,2.85176,2.8464,2.85078,8750000.0
2009-10-13 08:44:00,2.84919,2.85046,2.84739,2.84997,8630000.0
2009-10-13 08:45:00,2.8447,2.84946,2.8447,2.84932,7500000.0
2009-10-13 08:46:00,2.84804,2.84907,2.84294,2.84805,8250000.0
2009-10-13 08:47:00,2.84869,2.84906,2.8419,2.84558,5500000.0
2009-10-13 08:48:00,2.84747,2.84838,2.8446,2.84523,5500000.0
2009-10-13 08:49:00,2.84635,2.84746,2.84358,2.84534,6750000.0
2009-10-13 08:50:00,2.84683,2.84735,2.84252,2.84516,10000000.0
2009-10-13 08:51:00,2.84405,2.8452,2.84302,2.84414,12880000.0
2009-10-13 08:52:00,2.84341,2.84484,2.84244,2.84385,7130000.0
2009-10-13 08:53:00,2.84041,2.84357,2.83861,2.84139,8750000.0
2009-10-13 08:54:00,2.84019,2.84653,2.84019,2.84374,6500000.0
2009-10-13 08:55:00,2.84129,2.84545,2.83892,2.84545,7500000.0
2009-10-13 08:56:00,2.83829,2.84501,2.83829,2.84499,8500000.0
2009-10-13 08:57:00,2.84442,2.84588,2.84185,2.84281,9000000.0
2009-10-13 08:58:00,2.84135,2.84406,2.83845,2.84165,7750000.0
2009-10-13 08:59:00,2.8416,2.84463,2.8416,2.84323,8500000.0
2009-10-13 09:00:00,2.83774,2.84453,2.83774,2.84406,6500000.0
2009-10-13 09:01:00,2.84328,2.84497,2.84149,2.84285,7750000.0
2009-10-13 09:02:00,2.84297,2.84463,2.84193,2.84361,7750000.0
2009-10-13 09:03:00,2.8434,2.84344,2.83888,2.84264,10500000.0
2009-10-13 09:04:00,2.84102,2.84306,2.84098,2.84214,7130000.0
2009-10-13 09:05:00,2.83718,2.84506,2.83718,2.84316,12250000.0
2009-10-13 09:06:00,2.84394,2.84507,2.83905,2.84507,11630000.0
2009-10-13 09:07:00,2.84281,2.84579,2.84143,2.84465,9250000.0
2009-10-13 09:08:00,2.84415,2.8459,2.84415,2.8459,9250000.0
2009-10-13 09:09:00,2.84594,2.84734,2.84391,2.84713,6250000.0
2009-10-13 09:10:00,2.84649,2.84777,2.844,2.84554,5250000.0
2009-10-13 09:11:00,2.8468,2.84832,2.84584,2.84832,10250000.0
2009-10-13 09:12:00,2.84753,2.84882,2.84638,2.84867,7250000.0
2009-10-13 09:13:00,2.84804,2.84804,2.84285,2.84536,9500000.0
2009-10-13 09:14:00,2.84677,2.84707,2.84172,2.84591,7630000.0
2009-10-13 09:15:00,2.84807,2.84917,2.84704,2.84714,10880000.0
2009-10-13 09:16:00,2.84819,2.84936,2.84549,2.84901,9000000.0
2009-10-13 09:17:00,2.84907,2.85016,2.84568,2.85016,7500000.0
2009-10-13 09:18:00,2.84802,2.84973,2.84545,2.84549,11500000.0
2009-10-13 09:19:00,2.8461,2.84797,2.84259,2.84732,6250000.0
2009-10-13 09:20:00,2.84374,2.84785,2.84374,2.84611,6000000.0
2009-10-13 09:21:00,2.84463,2.85054,2.84463,2.84673,8000000.0
2009-10-13 09:22:00,2.84838,2.84933,2.84504,2.84706,10250000.0
2009-10-13 09:23:00,2.84634,2.84754,2.8453,2.84608,6000000.0
2009-10-13 09:24:00,2.84285,2.84735,2.84184,2.84448,6750000.0
2009-10-13 09:25:00,2.84457,2.84698,2.84255,2.84688,8500000.0
2009-10-13 09:26:00,2.8452,2.84741,2.84417,2.84741,6500000.0
2009-10-13 09:27:00,2.84531,2.84804,2.84123,2.84628,10000000.0
2009-10-13 09:28:00,2.8467,2.84848,2.84504,2.84809,6250000.0
2009-10-13 09:29:00,2.84444,2.84634,2.84444,2.84517,10500000.0
2009-10-13 09:30:00,2.84585,2.84628,2.8444,2.84459,5500000.0
2009-10-13 09:31:00,2.84632,2.84643,2.84337,2.84529,10500000.0
2009-10-13 09:32:00,2.84597,2.84661,2.84094,2.84485,6880000.0
2009-10-13 09:33:00,2.84229,2.84568,2.84229,2.84332,6250000.0
2009-10-13 09:34:00,2.84489,2.84505,2.84198,2.84198,10000000.0
2009-10-13 09:35:00,2.84508,2.84508,2.84066,2.84269,13000000.0
2009-10-13 09:36:00,2.84223,2.84706,2.84223,2.84668,8750000.0
2009-10-13 09:37:00,2.84732,2.84796,2.84176,2.84509,9500000.0
2009-10-13 09:38:00,2.84694,2.84759,2.84465,2.84743,6260000.0
2009-10-13 09:39:00,2.84715,2.84907,2.84613,2.84907,5500000.0
2009-10-13 09:40:00,2.84912,2.84946,2.84298,2.84787,14500000.0
2009-10-13 09:41:00,2.84715,2.84775,2.84354,2.84664,10380000.0
2009-10-13 09:42:00,2.84452,2.84822,2.84225,2.84301,6000000.0
2009-10-13 09:43:00,2.84201,2.84939,2.84201,2.84667,8750000.0
2009-10-13 09:44:00,2.84931,2.84931,2.8441,2.84849,9380000.0
2009-10-13 09:45:00,2.84883,2.84926,2.84188,2.84926,8500000.0
2009-10-13 09:46:00,2.84565,2.84918,2.8453,2.84877,7000000.0
2009-10-13 09:47:00,2.84737,2.84895,2.84546,2.84882,5750000.0
2009-10-13 09:48:00,2.84879,2.84926,2.84692,2.84856,8000000.0
2009-10-13 09:49:00,2.84671,2.84901,2.84647,2.84893,9000000.0
2009-10-13 09:50:00,2.84912,2.85018,2.84832,2.85018,8500000.0
2009-10-13 09:51:00,2.8496,2.85038,2.84779,2.84929,8250000.0
2009-10-13 09:52:00,2.84856,2.85053,2.8483,2.85053,5750000.0
2009-10-13 09:53:00,2.85056,2.85173,2.84894,2.85066,9250000.0
2009-10-13 09:54:00,2.85208,2.85306,2.84892,2.85304,8630000.0
2009-10-13 09:55:00,2.84914,2.85564,2.84914,2.85469,8000000.0
2009-10-13 09:56:00,2.85162,2.85337,2.85113,2.85294,8750000.0
2009-10-13 09:57:00,2.85281,2.85541,2.85196,2.85541,7750000.0
2009-10-13 09:58:00,2.85406,2.85626,2.84906,2.85588,8750000.0
2009-10-13 09:59:00,2.85539,2.85623,2.85384,2.85555,6250000.0
2009-10-13 10:00:00,2.85205,2.85583,2.85033,2.8517,13000000.0
2009-10-13 10:01:00,2.85516,2.85516,2.85232,2.85273,6500000.0
2009-10-13 10:02:00,2.85239,2.85345,2.84935,2.85262,9000000.0
2009-10-13 10:03:00,2.85177,2.85294,2.84864,2.85165,6750000.0
2009-10-13 10:04:00,2.85044,2.85309,2.84922,2.85088,10000000.0
2009-10-13 10:05:00,2.85217,2.85265,2.8495,2.85115,6880000.0
2009-10-13 10:06:00,2.85011,2.85033,2.84662,2.84662,6000000.0
2009-10-13 10:07:00,2.85062,2.85136,2.8469,2.85036,7500000.0
2009-10-13 10:08:00,2.84999,2.85173,2.84901,2.85138,7750000.0
2009-10-13 10:09:00,2.85073,2.85345,2.848,2.85263,8500000.0
2009-10-13 10:10:00,2.85061,2.85312,2.85061,2.85251,8250000.0
2009-10-13 10:11:00,2.84986,2.85454,2.84986,2.85374,9250000.0
2009-10-13 10:12:00,2.84851,2.85256,2.84802,2.84802,7750000.0
2009-10-13 10:13:00,2.85377,2.85404,2.84857,2.85321,8500000.0
2009-10-13 10:14:00,2.85064,2.85231,2.84594,2.84594,7000000.0
2009-10-13 10:15:00,2.85254,2.85294,2.84965,2.85083,8630000.0
2009-10-13 10:16:00,2.85144,2.85263,2.84773,2.85263,12250000.0
2009-10-13 10:17:00,2.85296,2.85418,2.84883,2.85342,9250000.0
2009-10-13 10:18:00,2.84757,2.85321,2.84757,2.84872,6250000.0
2009-10-13 10:19:00,2.8525,2.85388,2.85141,2.85359,11000000.0
2009-10-13 10:20:00,2.8533,2.85336,2.85062,2.85247,12000000.0
2009-10-13 10:21:00,2.85339,2.85339,2.84493,2.84656,8500000.0
2009-10-13 10:22:00,2.84441,2.84908,2.84367,2.84516,10250000.0
2009-10-13 10:23:00,2.84845,2.85049,2.84584,2.84609,10500000.0
2009-10-13 10:24:00,2.84605,2.84876,2.84378,2.84613,10000000.0
2009-10-13 10:25:00,2.84514,2.84822,2.84488,2.84595,7750000.0
2009-10-13 10:26:00,2.84309,2.84675,2.84309,2.84491,6380000.0
2009-10-13 10:27:00,2.84579,2.84664,2.84054,2.84542,8000000.0
2009-10-13 10:28:00,2.84011,2.84634,2.83813,2.84585,8500000.0
2009-10-13 10:29:00,2.84623,2.84836,2.84284,2.84836,6500000.0
2009-10-13 10:30:00,2.84632,2.84859,2.84351,2.84351,11250000.0
2009-10-13 10:31:00,2.84552,2.84717,2.84121,2.84717,9630000.0
2009-10-13 10:32:00,2.84446,2.84751,2.84155,2.84537,8500000.0
2009-10-13 10:33:00,2.84637,2.84812,2.84536,2.84802,8500000.0
2009-10-13 10:34:00,2.84557,2.8484,2.84445,2.84737,7750000.0
2009-10-13 10:35:00,2.84718,2.84718,2.84107,2.84501,6000000.0
2009-10-13 10:36:00,2.84741,2.84741,2.8422,2.84632,6500000.0
2009-10-13 10:37:00,2.84859,2.8486,2.84537,2.84561,7750000.0
2009-10-13 10:38:00,2.84757,2.84808,2.84437,2.84808,6500000.0
2009-10-13 10:39:00,2.84551,2.84806,2.84551,2.84551,7250000.0
2009-10-13 10:40:00,2.84733,2.85215,2.84733,2.84819,5500000.0
2009-10-13 10:41:00,2.84907,2.85057,2.84465,2.84465,7500000.0
2009-10-13 10:42:00,2.85081,2.85261,2.84791,2.84848,5750000.0
2009-10-13 10:43:00,2.85167,2.85178,2.8443,2.84999,8000000.0
2009-10-13 10:44:00,2.84881,2.84881,2.84602,2.84872,8250000.0
2009-10-13 10:45:00,2.8459,2.84965,2.8459,2.84956,8500000.0
2009-10-13 10:46:00,2.85005,2.85005,2.84622,2.84914,5250000.0
2009-10-13 10:47:00,2.85041,2.85041,2.84419,2.84419,10250000.0
2009-10-13 10:48:00,2.84847,2.84937,2.84634,2.8465,8500000.0
2009-10-13 10:49:00,2.84855,2.84891,2.844,2.84733,5250000.0
2009-10-13 10:50:00,2.84931,2.85068,2.84751,2.85068,10250000.0
2009-10-13 10:51:00,2.8506,2.8506,2.8456,2.84666,7260000.0
2009-10-13 10:52:00,2.8475,2.85021,2.84708,2.85021,8000000.0
2009-10-13 10:53:00,2.84668,2.85115,2.8465,2.85103,5500000.0
2009-10-13 10:54:00,2.8491,2.85,2.84491,2.84608,9130000.0
2009-10-13 10:55:00,2.84766,2.85131,2.84766,2.85104,5750000.0
2009-10-13 10:56:00,2.85142,2.85192,2.84583,2.84879,6750000.0
2009-10-13 10:57:00,2.85004,2.85205,2.84762,2.84924,8000000.0
2009-10-13 10:58:00,2.85004,2.85166,2.84846,2.84846,9000000.0
2009-10-13 10:59:00,2.84793,2.85187,2.84793,2.84924,8500000.0
2009-10-13 11:00:00,2.85237,2.85362,2.85046,2.85335,8250000.0
2009-10-13 11:01:00,2.85503,2.85684,2.85046,2.85684,11500000.0
2009-10-13 11:02:00,2.85788,2.85788,2.85424,2.85686,8500000.0
2009-10-13 11:03:00,2.85704,2.85704,2.85037,2.85037,11500000.0
2009-10-13 11:04:00,2.85635,2.85647,2.85311,2.85311,11880000.0
2009-10-13 11:05:00,2.85489,2.85489,2.85152,2.85152,5250000.0
2009-10-13 11:06:00,2.85292,2.85481,2.84934,2.85411,5750000.0
2009-10-13 11:07:00,2.85313,2.85437,2.84752,2.85326,9500000.0
2009-10-13 11:08:00,2.8539,2.8539,2.84852,2.84852,8000000.0
2009-10-13 11:09:00,2.8513,2.85386,2.85002,2.85264,9500000.0
2009-10-13 11:10:00,2.85324,2.85324,2.84978,2.85208,5250000.0
2009-10-13 11:11:00,2.85211,2.85326,2.84994,2.84994,5750000.0
2009-10-13 11:12:00,2.8535,2.85418,2.8521,2.853,6750000.0
2009-10-13 11:13:00,2.85166,2.85489,2.84985,2.85425,8500000.0
2009-10-13 11:14:00,2.85465,2.85558,2.84878,2.85395,8380000.0
2009-10-13 11:15:00,2.85094,2.85488,2.85094,2.85449,7500000.0
2009-10-13 11:16:00,2.85431,2.85491,2.8495,2.85203,8500000.0
2009-10-13 11:17:00,2.85144,2.85324,2.84942,2.84942,9750000.0
2009-10-13 11:18:00,2.85326,2.85388,2.85001,2.85351,7000000.0
2009-10-13 11:19:00,2.85096,2.85419,2.84929,2.85116,7750000.0
2009-10-13 11:20:00,2.85334,2.85359,2.85005,2.85228,6500000.0
2009-10-13 11:21:00,2.85361,2.85361,2.84916,2.8516,5250000.0
2009-10-13 11:22:00,2.85331,2.85331,2.8452,2.84874,5750000.0
2009-10-13 11:23:00,2.85179,2.85213,2.84804,2.84834,8250000.0
2009-10-13 11:24:00,2.85187,2.85199,2.84738,2.85021,8000000.0
2009-10-13 11:25:00,2.84936,2.85057,2.84422,2.85033,6000000.0
2009-10-13 11:26:00,2.84905,2.85081,2.84752,2.8482,5500000.0
2009-10-13 11:27:00,2.84617,2.84931,2.84591,2.84835,8250000.0
2009-10-13 11:28:00,2.84795,2.84908,2.84682,2.8487,9500000.0
2009-10-13 11:29:00,2.84725,2.84986,2.84463,2.84463,5250000.0
2009-10-13 11:30:00,2.84927,2.85083,2.84662,2.85034,11500000.0
2009-10-13 11:31:00,2.85059,2.85059,2.8448,2.84773,8000000.0
2009-10-13 11:32:00,2.84913,2.85076,2.84767,2.85076,11380000.0
2009-10-13 11:33:00,2.84656,2.85015,2.84237,2.84864,12750000.0
2009-10-13 11:34:00,2.84816,2.85031,2.84608,2.85031,7250000.0
2009-10-13 11:35:00,2.84997,2.85033,2.8464,2.85033,10250000.0
2009-10-13 11:36:00,2.84754,2.8497,2.84683,2.84945,8500000.0
2009-10-13 11:37:00,2.85034,2.85088,2.84743,2.84803,8000000.0
2009-10-13 11:38:00,2.85088,2.851,2.84721,2.85015,9250000.0
2009-10-13 11:39:00,2.8499,2.85014,2.84833,2.84833,6130000.0
2009-10-13 11:40:00,2.851,2.85115,2.84788,2.85038,7500000.0
2009-10-13 11:41:00,2.84911,2.85249,2.84911,2.85249,6000000.0
2009-10-13 11:42:00,2.84756,2.85133,2.84694,2.85133,5630000.0
2009-10-13 11:43:00,2.84695,2.8507,2.84439,2.84657,8000000.0
2009-10-13 11:44:00,2.85013,2.85075,2.8466,2.85038,7750000.0
2009-10-13 11:45:00,2.84926,2.85103,2.84452,2.8508,7500000.0
2009-10-13 11:46:00,2.8507,2.85147,2.84919,2.85146,10500000.0
2009-10-13 11:47:00,2.84919,2.85072,2.84648,2.84648,7750000.0
2009-10-13 11:48:00,2.85091,2.85335,2.84996,2.8529,5250000.0
2009-10-13 11:49:00,2.85134,2.85282,2.84876,2.85282,6630000.0
2009-10-13 11:50:00,2.84962,2.85369,2.84811,2.85364,11630000.0
2009-10-13 11:51:00,2.85293,2.85467,2.85021,2.85467,8250000.0
2009-10-13 11:52:00,2.85409,2.85409,2.84996,2.85082,13750000.0
2009-10-13 11:53:00,2.85413,2.85429,2.85079,2.85197,8500000.0
2009-10-13 11:54:00,2.85222,2.85291,2.84675,2.84828,7380000.0
2009-10-13 11:55:00,2.85152,2.8528,2.84973,2.84981,9000000.0
2009-10-13 11:56:00,2.85247,2.85293,2.84893,2.85028,10500000.0
2009-10-13 11:57:00,2.85307,2.85307,2.84891,2.84891,7250000.0
2009-10-13 11:58:00,2.85225,2.85241,2.84499,2.85131,8500000.0
2009-10-13 11:59:00,2.84846,2.85238,2.84771,2.85238,6250000.0
2009-10-13 12:00:00,2.8479,2.85205,2.8479,2.85168,10630000.0
2009-10-13 12:01:00,2.85139,2.85139,2.84623,2.84909,11000000.0
2009-10-13 12:02:00,2.85107,2.85107,2.84841,2.8485,7500000.0
2009-10-13 12:03:00,2.84605,2.84901,2.84549,2.84726,4880000.0
2009-10-13 12:04:00,2.84804,2.85181,2.84742,2.84848,9750000.0
2009-10-13 12:05:00,2.84428,2.84748,2.84383,2.84383,5750000.0
2009-10-13 12:06:00,2.84631,2.84781,2.84431,2.84733,6750000.0
2009-10-13 12:07:00,2.84306,2.84738,2.84306,2.84575,11000000.0
2009-10-13 12:08:00,2.84568,2.84712,2.84295,2.84295,7500000.0
2009-10-13 12:09:00,2.84509,2.84509,2.83908,2.84177,6250000.0
2009-10-13 12:10:00,2.84405,2.84507,2.83974,2.84358,6250000.0
2009-10-13 12:11:00,2.83994,2.8449,2.83994,2.84289,10250000.0
2009-10-13 12:12:00,2.84029,2.84584,2.83889,2.83889,10000000.0
2009-10-13 12:13:00,2.84447,2.84616,2.83953,2.84498,8250000.0
2009-10-13 12:14:00,2.84582,2.84691,2.84427,2.84664,12250000.0
2009-10-13 12:15:00,2.84561,2.84646,2.84123,2.84464,8250000.0
2009-10-13 12:16:00,2.84572,2.84591,2.84336,2.84336,7130000.0
2009-10-13 12:17:00,2.84492,2.84492,2.83952,2.84334,8500000.0
2009-10-13 12:18:00,2.84437,2.84437,2.83859,2.84387,9000000.0
2009-10-13 12:19:00,2.84469,2.84484,2.8421,2.84427,15500000.0
2009-10-13 12:20:00,2.84431,2.84431,2.83724,2.83724,9750000.0
2009-10-13 12:21:00,2.84416,2.84437,2.83864,2.83864,12250000.0
2009-10-13 12:22:00,2.84027,2.84387,2.83998,2.8408,8750000.0
2009-10-13 12:23:00,2.8428,2.84566,2.84017,2.84566,11000000.0
2009-10-13 12:24:00,2.83956,2.84535,2.83956,2.84119,9000000.0
2009-10-13 12:25:00,2.84569,2.84661,2.84433,2.84637,8000000.0
2009-10-13 12:26:00,2.84596,2.84723,2.84355,2.84723,5500000.0
2009-10-13 12:27:00,2.84651,2.84699,2.8432,2.84471,6750000.0
2009-10-13 12:28:00,2.84725,2.84725,2.84277,2.84417,8500000.0
2009-10-13 12:29:00,2.84704,2.84727,2.84345,2.84504,7500000.0
2009-10-13 12:30:00,2.84377,2.84702,2.84012,2.84012,12500000.0
2009-10-13 12:31:00,2.84277,2.84691,2.84277,2.84677,5630000.0
2009-10-13 12:32:00,2.8437,2.84686,2.84346,2.84346,7000000.0
2009-10-13 12:33:00,2.84574,2.84706,2.84405,2.84706,10380000.0
2009-10-13 12:34:00,2.84591,2.84793,2.84159,2.84753,9500000.0
2009-10-13 12:35:00,2.84679,2.84692,2.84126,2.84126,5750000.0
2009-10-13 12:36:00,2.84548,2.84829,2.84548,2.84829,7630000.0
2009-10-13 12:37:00,2.84438,2.84783,2.84248,2.84248,13750000.0
2009-10-13 12:38:00,2.84841,2.84917,2.84326,2.84901,5500000.0
2009-10-13 12:39:00,2.8489,2.84971,2.84617,2.84636,9250000.0
2009-10-13 12:40:00,2.84593,2.85005,2.84593,2.84658,8500000.0
2009-10-13 12:41:00,2.8492,2.8492,2.8424,2.84586,12250000.0
2009-10-13 12:42:00,2.84845,2.84874,2.84323,2.84874,10250000.0
2009-10-13 12:43:00,2.84858,2.84967,2.84565,2.84938,8750000.0
2009-10-13 12:44:00,2.84915,2.84956,2.84511,2.84511,8500000.0
2009-10-13 12:45:00,2.84916,2.8492,2.84331,2.84481,10750000.0
2009-10-13 12:46:00,2.84701,2.84831,2.84348,2.84708,8000000.0
2009-10-13 12:47:00,2.84403,2.84702,2.84204,2.84506,6250000.0
2009-10-13 12:48:00,2.84834,2.84834,2.84559,2.84684,9500000.0
2009-10-13 12:49:00,2.8479,2.84973,2.84319,2.84878,10750000.0
2009-10-13 12:50:00,2.84823,2.84847,2.84441,2.84625,4880000.0
2009-10-13 12:51:00,2.84388,2.84773,2.84388,2.84723,6000000.0
2009-10-13 12:52:00,2.84638,2.84797,2.84293,2.84293,10250000.0
2009-10-13 12:53:00,2.84896,2.84896,2.8426,2.84776,7000000.0
2009-10-13 12:54:00,2.84521,2.84724,2.84169,2.84474,9500000.0
2009-10-13 12:55:00,2.84777,2.8485,2.8455,2.8459,8750000.0
2009-10-13 12:56:00,2.84941,2.84974,2.84698,2.84974,7750000.0
2009-10-13 12:57:00,2.8487,2.84906,2.84196,2.84687,6380000.0
2009-10-13 12:58:00,2.84667,2.84815,2.84365,2.84802,5750000.0
2009-10-13 12:59:00,2.84752,2.8476,2.84329,2.84354,5500000.0
2009-10-13 13:00:00,2.84402,2.84758,2.84402,2.84563,5250000.0
2009-10-13 13:01:00,2.84583,2.84589,2.84073,2.84573,7380000.0
2009-10-13 13:02:00,2.84585,2.84585,2.83798,2.84412,7250000.0
2009-10-13 13:03:00,2.84003,2.846,2.83979,2.846,10500000.0
2009-10-13 13:04:00,2.84568,2.84635,2.84256,2.84635,9750000.0
2009-10-13 13:05:00,2.84679,2.84679,2.83945,2.84428,6500000.0
2009-10-13 13:06:00,2.8441,2.8441,2.83941,2.84362,6510000.0
2009-10-13 13:07:00,2.84352,2.8441,2.83809,2.84089,12250000.0
2009-10-13 13:08:00,2.84455,2.84455,2.83727,2.84291,9880000.0
2009-10-13 13:09:00,2.84398,2.84398,2.83956,2.84217,9500000.0
2009-10-13 13:10:00,2.84251,2.84431,2.8396,2.84431,8500000.0
2009-10-13 13:11:00,2.83955,2.84275,2.8382,2.8382,10000000.0
2009-10-13 13:12:00,2.84023,2.84432,2.84023,2.84421,8500000.0
2009-10-13 13:13:00,2.84383,2.84383,2.83851,2.84272,8130000.0
2009-10-13 13:14:00,2.84041,2.84181,2.8374,2.83844,7500000.0
2009-10-13 13:15:00,2.84328,2.84358,2.83883,2.8397,7500000.0
2009-10-13 13:16:00,2.83969,2.84272,2.83969,2.84013,6250000.0
2009-10-13 13:17:00,2.8426,2.84385,2.83803,2.84385,9750000.0
2009-10-13 13:18:00,2.84182,2.84453,2.84182,2.8438,5500000.0
2009-10-13 13:19:00,2.84463,2.84477,2.83988,2.84477,9750000.0
2009-10-13 13:20:00,2.84054,2.84616,2.83934,2.84563,9500000.0
2009-10-13 13:21:00,2.8451,2.84559,2.8396,2.84559,10130000.0
2009-10-13 13:22:00,2.8446,2.84682,2.84141,2.84141,7000000.0
2009-10-13 13:23:00,2.84715,2.84738,2.84385,2.84385,8500000.0
2009-10-13 13:24:00,2.8466,2.84748,2.8415,2.8415,9000000.0
2009-10-13 13:25:00,2.84676,2.84793,2.8446,2.84662,6250000.0
2009-10-13 13:26:00,2.84547,2.8486,2.84436,2.84491,8630000.0
2009-10-13 13:27:00,2.84014,2.84894,2.84014,2.84894,10000000.0
2009-10-13 13:28:00,2.84597,2.84673,2.84236,2.84638,14500000.0
2009-10-13 13:29:00,2.84517,2.84841,2.84331,2.84816,11250000.0
2009-10-13 13:30:00,2.84941,2.84941,2.84356,2.84356,11380000.0
2009-10-13 13:31:00,2.84718,2.84795,2.84394,2.84605,6500000.0
2009-10-13 13:32:00,2.84442,2.84735,2.84235,2.84459,8500000.0
2009-10-13 13:33:00,2.84916,2.84916,2.83823,2.83823,6250000.0
2009-10-13 13:34:00,2.84027,2.84687,2.84027,2.84549,8000000.0
2009-10-13 13:35:00,2.84285,2.84542,2.83908,2.83908,6750000.0
2009-10-13 13:36:00,2.84434,2.84445,2.83695,2.83695,7750000.0
2009-10-13 13:37:00,2.84221,2.84374,2.84108,2.84206,7000000.0
2009-10-13 13:38:00,2.84226,2.8439,2.8406,2.84348,9500000.0
2009-10-13 13:39:00,2.84485,2.84485,2.84118,2.84403,11500000.0
2009-10-13 13:40:00,2.843,2.84443,2.84079,2.84269,11500000.0
2009-10-13 13:41:00,2.844,2.84537,2.84266,2.84478,10000000.0
2009-10-13 13:42:00,2.84352,2.84693,2.84118,2.84449,10250000.0
2009-10-13 13:43:00,2.84045,2.84347,2.83963,2.84164,8000000.0
2009-10-13 13:44:00,2.84582,2.84599,2.84085,2.84127,8250000.0
2009-10-13 13:45:00,2.84566,2.84566,2.83901,2.83901,6000000.0
2009-10-13 13:46:00,2.84538,2.8456,2.84192,2.84192,6500000.0
2009-10-13 13:47:00,2.83891,2.84383,2.8389,2.84279,11750000.0
2009-10-13 13:48:00,2.84478,2.84515,2.83838,2.84281,12250000.0
2009-10-13 13:49:00,2.8444,2.84508,2.84219,2.84433,7000000.0
2009-10-13 13:50:00,2.84449,2.84449,2.84032,2.84032,9140000.0
2009-10-13 13:51:00,2.83966,2.84331,2.83966,2.84161,7750000.0
2009-10-13 13:52:00,2.84153,2.84433,2.84142,2.84168,7500000.0
2009-10-13 13:53:00,2.84427,2.84532,2.84306,2.84532,7250000.0
2009-10-13 13:54:00,2.84445,2.84558,2.84212,2.8452,7880000.0
2009-10-13 13:55:00,2.8458,2.84628,2.84142,2.84601,6250000.0
2009-10-13 13:56:00,2.83861,2.84606,2.83861,2.84603,11500000.0
2009-10-13 13:57:00,2.84381,2.84786,2.84381,2.84786,6630000.0
2009-10-13 13:58:00,2.84476,2.84804,2.84417,2.84631,9500000.0
2009-10-13 13:59:00,2.8479,2.84808,2.84442,2.84758,8750000.0
2009-10-13 14:00:00,2.84629,2.84763,2.8461,2.8461,8250000.0
2009-10-13 14:01:00,2.84859,2.84859,2.84293,2.84677,10380000.0
2009-10-13 14:02:00,2.84553,2.8465,2.8425,2.84544,7250000.0
2009-10-13 14:03:00,2.84577,2.84577,2.8437,2.84561,8500000.0
2009-10-13 14:04:00,2.84528,2.84528,2.83813,2.84333,12260000.0
2009-10-13 14:05:00,2.84296,2.84559,2.84165,2.84165,8500000.0
2009-10-13 14:06:00,2.84245,2.84433,2.84082,2.84082,7000000.0
2009-10-13 14:07:00,2.84461,2.84544,2.84021,2.84072,11630000.0
2009-10-13 14:08:00,2.84189,2.84585,2.84017,2.84364,7250000.0
2009-10-13 14:09:00,2.8456,2.8456,2.84046,2.84447,10380000.0
2009-10-13 14:10:00,2.84245,2.84414,2.84017,2.84414,6000000.0
2009-10-13 14:11:00,2.84311,2.84413,2.84092,2.84119,7750000.0
2009-10-13 14:12:00,2.8386,2.84533,2.8386,2.84284,7000000.0
2009-10-13 14:13:00,2.84468,2.84595,2.84169,2.84595,9750000.0
2009-10-13 14:14:00,2.84272,2.84653,2.84272,2.84644,9000000.0
2009-10-13 14:15:00,2.84535,2.84555,2.83923,2.84149,16500000.0
2009-10-13 14:16:00,2.84544,2.84544,2.84,2.84425,9000000.0
2009-10-13 14:17:00,2.84565,2.84589,2.84066,2.84271,8500000.0
2009-10-13 14:18:00,2.84659,2.84659,2.84244,2.84557,5250000.0
2009-10-13 14:19:00,2.84526,2.84799,2.84526,2.84632,7010000.0
2009-10-13 14:20:00,2.84828,2.84835,2.8447,2.84807,7750000.0
2009-10-13 14:21:00,2.84806,2.8484,2.84584,2.84799,9750000.0
2009-10-13 14:22:00,2.84541,2.84769,2.84256,2.84583,5500000.0
2009-10-13 14:23:00,2.8502,2.85097,2.84606,2.84783,6000000.0
2009-10-13 14:24:00,2.84856,2.85031,2.84728,2.8502,7250000.0
2009-10-13 14:25:00,2.84803,2.85036,2.84407,2.84659,7500000.0
2009-10-13 14:26:00,2.84849,2.85005,2.84606,2.84992,5500000.0
2009-10-13 14:27:00,2.84799,2.85101,2.84783,2.84859,7250000.0
2009-10-13 14:28:00,2.85191,2.85218,2.85003,2.85218,12250000.0
2009-10-13 14:29:00,2.84549,2.85189,2.84549,2.85189,9000000.0
2009-10-13 14:30:00,2.85076,2.85117,2.84756,2.85117,10380000.0
2009-10-13 14:31:00,2.85007,2.85117,2.84435,2.8489,9000000.0
2009-10-13 14:32:00,2.85031,2.85131,2.84737,2.84861,11250000.0
2009-10-13 14:33:00,2.85087,2.85125,2.84549,2.84913,5250000.0
2009-10-13 14:34:00,2.85034,2.85081,2.84379,2.84877,7250000.0
2009-10-13 14:35:00,2.84899,2.84996,2.84523,2.84523,12250000.0
2009-10-13 14:36:00,2.84907,2.84958,2.84696,2.84958,10000000.0
2009-10-13 14:37:00,2.84761,2.84962,2.8463,2.84962,7500000.0
2009-10-13 14:38:00,2.84724,2.85034,2.84378,2.84378,9250000.0
2009-10-13 14:39:00,2.85082,2.85082,2.84542,2.84604,5750000.0
2009-10-13 14:40:00,2.84769,2.84863,2.84362,2.84563,10000000.0
2009-10-13 14:41:00,2.84856,2.84856,2.84542,2.84676,6750000.0
2009-10-13 14:42:00,2.84587,2.84742,2.84339,2.84339,6500000.0
2009-10-13 14:43:00,2.84476,2.84661,2.84182,2.84182,9750000.0
2009-10-13 14:44:00,2.84587,2.84587,2.84258,2.84258,10250000.0
2009-10-13 14:45:00,2.84161,2.84556,2.84129,2.84449,6250000.0
2009-10-13 14:46:00,2.84174,2.84472,2.84048,2.84328,5750000.0
2009-10-13 14:47:00,2.84437,2.84437,2.84016,2.84118,8000000.0
2009-10-13 14:48:00,2.83894,2.84359,2.83886,2.83886,6500000.0
2009-10-13 14:49:00,2.8435,2.84373,2.83971,2.83971,6750000.0
2009-10-13 14:50:00,2.84296,2.84296,2.83815,2.84021,11500000.0
2009-10-13 14:51:00,2.84315,2.84315,2.8384,2.8384,7500000.0
2009-10-13 14:52:00,2.83945,2.84246,2.83811,2.84218,7750000.0
2009-10-13 14:53:00,2.84138,2.84534,2.84138,2.84534,5250000.0
2009-10-13 14:54:00,2.84646,2.8467,2.84129,2.84607,4880000.0
2009-10-13 14:55:00,2.84335,2.84688,2.84133,2.84688,9500000.0
2009-10-13 14:56:00,2.84656,2.84735,2.84173,2.8447,11000000.0
2009-10-13 14:57:00,2.84584,2.84808,2.844,2.84647,5500000.0
2009-10-13 14:58:00,2.84442,2.84865,2.8444,2.84804,7630000.0
2009-10-13 14:59:00,2.84834,2.84936,2.84389,2.84936,6000000.0
2009-10-13 15:00:00,2.85089,2.85089,2.84714,2.84714,8750000.0
2009-10-13 15:01:00,2.85044,2.85129,2.8456,2.84888,7750000.0
2009-10-13 15:02:00,2.85004,2.85311,2.84823,2.85311,8000000.0
2009-10-13 15:03:00,2.85357,2.85392,2.84705,2.84705,5500000.0
2009-10-13 15:04:00,2.85373,2.85416,2.84928,2.84928,5510000.0
2009-10-13 15:05:00,2.85448,2.85448,2.85039,2.85039,7000000.0
2009-10-13 15:06:00,2.85079,2.85316,2.84654,2.84654,7500000.0
2009-10-13 15:07:00,2.85354,2.85407,2.85053,2.85291,7000000.0
2009-10-13 15:08:00,2.85371,2.85371,2.84693,2.85183,11750000.0
2009-10-13 15:09:00,2.85215,2.85301,2.84929,2.85179,7880000.0
2009-10-13 15:10:00,2.84721,2.85152,2.84721,2.84954,8250000.0
2009-10-13 15:11:00,2.85166,2.85455,2.85026,2.85026,9000000.0
2009-10-13 15:12:00,2.85271,2.85424,2.85012,2.85424,7500000.0
2009-10-13 15:13:00,2.84791,2.85467,2.84791,2.85467,9750000.0
2009-10-13 15:14:00,2.85119,2.85327,2.85119,2.85321,8630000.0
2009-10-13 15:15:00,2.85144,2.85249,2.84633,2.85124,7500000.0
2009-10-13 15:16:00,2.84386,2.85112,2.84386,2.85085,5750000.0
2009-10-13 15:17:00,2.85136,2.85136,2.84493,2.84493,7250000.0
2009-10-13 15:18:00,2.84722,2.84924,2.8465,2.8465,6250000.0
2009-10-13 15:19:00,2.84736,2.84881,2.84657,2.84821,7500000.0
2009-10-13 15:20:00,2.84679,2.84877,2.84586,2.84877,6130000.0
2009-10-13 15:21:00,2.84465,2.84796,2.84465,2.84727,8750000.0
2009-10-13 15:22:00,2.84869,2.84894,2.84343,2.84625,7000000.0
2009-10-13 15:23:00,2.84755,2.84841,2.84281,2.84841,6750000.0
2009-10-13 15:24:00,2.8444,2.84748,2.84215,2.84653,6250000.0
2009-10-13 15:25:00,2.8452,2.84634,2.84307,2.84425,8130000.0
2009-10-13 15:26:00,2.84491,2.8476,2.84158,2.8443,12000000.0
2009-10-13 15:27:00,2.84518,2.84897,2.84518,2.84744,10250000.0
2009-10-13 15:28:00,2.84899,2.85094,2.848,2.84905,8250000.0
2009-10-13 15:29:00,2.84868,2.85189,2.84817,2.85189,8250000.0
2009-10-13 15:30:00,2.84924,2.85273,2.8467,2.8521,11000000.0
2009-10-13 15:31:00,2.85211,2.85266,2.84789,2.84885,6250000.0
2009-10-13 15:32:00,2.84916,2.85343,2.8474,2.8474,7000000.0
2009-10-13 15:33:00,2.85166,2.85197,2.84832,2.85059,5500000.0
2009-10-13 15:34:00,2.84901,2.85222,2.846,2.84908,11000000.0
2009-10-13 15:35:00,2.8523,2.8523,2.84739,2.85194,9750000.0
2009-10-13 15:36:00,2.84867,2.85176,2.84867,2.84931,11500000.0
2009-10-13 15:37:00,2.85074,2.85203,2.84842,2.85038,5500000.0
2009-10-13 15:38:00,2.84958,2.85161,2.84508,2.85137,8750000.0
2009-10-13 15:39:00,2.84703,2.85127,2.84622,2.85046,8250000.0
2009-10-13 15:40:00,2.84965,2.84965,2.84628,2.84675,6880000.0
2009-10-13 15:41:00,2.84637,2.85062,2.84487,2.85024,10750000.0
2009-10-13 15:42:00,2.84944,2.85327,2.84944,2.85026,8130000.0
2009-10-13 15:43:00,2.85204,2.85479,2.84977,2.85403,8380000.0
2009-10-13 15:44:00,2.85264,2.85605,2.85241,2.85564,7250000.0
2009-10-13 15:45:00,2.85485,2.85485,2.84973,2.85282,8000000.0
2009-10-13 15:46:00,2.84769,2.85441,2.84769,2.85141,9000000.0
2009-10-13 15:47:00,2.85258,2.85309,2.85073,2.85073,6250000.0
2009-10-13 15:48:00,2.8536,2.8541,2.85092,2.85286,5130000.0
2009-10-13 15:49:00,2.85352,2.85451,2.8506,2.85136,8630000.0
2009-10-13 15:50:00,2.85138,2.85429,2.84784,2.85046,6260000.0
2009-10-13 15:51:00,2.85347,2.85408,2.84792,2.85039,5500000.0
2009-10-13 15:52:00,2.85271,2.85271,2.8464,2.85124,11000000.0
2009-10-13 15:53:00,2.84933,2.85215,2.84695,2.85215,14500000.0
2009-10-13 15:54:00,2.85098,2.85239,2.84892,2.85239,7500000.0
2009-10-13 15:55:00,2.84805,2.85426,2.84743,2.85426,10250000.0
2009-10-13 15:56:00,2.85403,2.85423,2.84787,2.8506,8000000.0
2009-10-13 15:57:00,2.85322,2.85514,2.85237,2.85457,6000000.0
2009-10-13 15:58:00,2.85419,2.85479,2.85336,2.85363,7000000.0
2009-10-13 15:59:00,2.85664,2.85789,2.85331,2.85331,7750000.0
2009-10-13 16:00:00,2.85526,2.85649,2.85031,2.85649,11000000.0
2009-10-13 16:01:00,2.85743,2.85774,2.8534,2.8573,5750000.0
2009-10-13 16:02:00,2.85802,2.85841,2.85464,2.85724,10750000.0
2009-10-13 16:03:00,2.85028,2.85893,2.85028,2.85852,6000000.0
2009-10-13 16:04:00,2.85759,2.85871,2.85153,2.85871,10250000.0
2009-10-13 16:05:00,2.85605,2.86019,2.85605,2.85888,11750000.0
2009-10-13 16:06:00,2.85609,2.85823,2.85609,2.85823,5500000.0
2009-10-13 16:07:00,2.85543,2.85954,2.85488,2.85531,8000000.0
2009-10-13 16:08:00,2.85769,2.859,2.85566,2.85715,6250000.0
2009-10-13 16:09:00,2.85984,2.85984,2.85347,2.85877,7510000.0
2009-10-13 16:10:00,2.85874,2.85895,2.85399,2.85784,6500000.0
2009-10-13 16:11:00,2.85777,2.85843,2.85679,2.85679,8880000.0
2009-10-13 16:12:00,2.85485,2.85801,2.85365,2.85686,6380000.0
2009-10-13 16:13:00,2.85518,2.85768,2.85375,2.85608,8500000.0
2009-10-13 16:14:00,2.85604,2.85664,2.85079,2.85096,8000000.0
2009-10-13 16:15:00,2.85664,2.85735,2.85285,2.85647,7250000.0
2009-10-13 16:16:00,2.85782,2.85791,2.8545,2.85783,8380000.0
2009-10-13 16:17:00,2.85711,2.85712,2.8527,2.85712,6750000.0
2009-10-13 16:18:00,2.85828,2.85837,2.85561,2.85708,8000000.0
2009-10-13 16:19:00,2.85546,2.8581,2.85469,2.85735,9750000.0
2009-10-13 16:20:00,2.85702,2.85741,2.85314,2.85741,7250000.0
2009-10-13 16:21:00,2.8565,2.8565,2.85176,2.85176,5500000.0
2009-10-13 16:22:00,2.85775,2.85822,2.85452,2.85766,10250000.0
2009-10-13 16:23:00,2.85902,2.85934,2.8553,2.85892,11500000.0
2009-10-13 16:24:00,2.86059,2.86131,2.85712,2.8597,10000000.0
2009-10-13 16:25:00,2.85682,2.85952,2.85269,2.85742,8630000.0
2009-10-13 16:26:00,2.85772,2.85811,2.8539,2.8539,6500000.0
2009-10-13 16:27:00,2.85598,2.85754,2.85183,2.85667,7500000.0
2009-10-13 16:28:00,2.85733,2.85788,2.85301,2.85788,8250000.0
2009-10-13 16:29:00,2.85839,2.85839,2.8532,2.8532,7500000.0
2009-10-13 16:30:00,2.85715,2.85793,2.8532,2.85448,11750000.0
2009-10-13 16:31:00,2.8575,2.85908,2.8518,2.85413,11250000.0
2009-10-13 16:32:00,2.85828,2.85828,2.85466,2.85713,12130000.0
2009-10-13 16:33:00,2.85295,2.85573,2.85213,2.85566,11500000.0
2009-10-13 16:34:00,2.85373,2.85665,2.85222,2.85222,8500000.0
2009-10-13 16:35:00,2.85465,2.85552,2.85014,2.85256,7250000.0
2009-10-13 16:36:00,2.85528,2.85536,2.85213,2.8536,11250000.0
2009-10-13 16:37:00,2.8514,2.85555,2.8514,2.85547,9750000.0
2009-10-13 16:38:00,2.8544,2.85632,2.85225,2.85358,8250000.0
2009-10-13 16:39:00,2.85593,2.85593,2.85312,2.85462,5250000.0
2009-10-13 16:40:00,2.85634,2.85753,2.85209,2.85753,9250000.0
2009-10-13 16:41:00,2.85806,2.85816,2.85419,2.8579,9750000.0
2009-10-13 16:42:00,2.8575,2.85852,2.85449,2.85616,5250000.0
2009-10-13 16:43:00,2.85702,2.85831,2.85244,2.85735,8000000.0
2009-10-13 16:44:00,2.85359,2.85759,2.85359,2.85481,6750000.0
2009-10-13 16:45:00,2.85507,2.85785,2.85273,2.85444,9250000.0
2009-10-13 16:46:00,2.85636,2.8575,2.85396,2.85743,7500000.0
2009-10-13 16:47:00,2.85322,2.85645,2.85322,2.85621,5500000.0
2009-10-13 16:48:00,2.85584,2.85605,2.85059,2.85599,13760000.0
2009-10-13 16:49:00,2.85199,2.85719,2.85178,2.85178,11000000.0
2009-10-13 16:50:00,2.85727,2.85727,2.85233,2.85233,7750000.0
2009-10-13 16:51:00,2.85127,2.85606,2.85127,2.85589,9250000.0
2009-10-13 16:52:00,2.85354,2.85606,2.85308,2.85605,7000000.0
2009-10-13 16:53:00,2.85546,2.85604,2.85013,2.85013,14250000.0
2009-10-13 16:54:00,2.85387,2.85669,2.85133,2.85133,13000000.0
2009-10-13 16:55:00,2.85342,2.85559,2.85339,2.85445,15880000.0
2009-10-13 16:56:00,2.8543,2.85558,2.85317,2.85548,5250000.0
2009-10-13 16:57:00,2.85454,2.85542,2.8509,2.85298,8250000.0
2009-10-13 16:58:00,2.85171,2.85442,2.85144,2.85231,9250000.0
2009-10-13 16:59:00,2.851,2.8542,2.85006,2.8542,5750000.0
2009-10-13 17:00:00,2.85244,2.85244,2.84838,2.85226,8750000.0
2009-10-13 17:01:00,2.84972,2.85164,2.84712,2.85047,7250000.0
2009-10-13 17:02:00,2.84924,2.85253,2.84685,2.85253,7750000.0
2009-10-13 17:03:00,2.84993,2.85279,2.84876,2.85279,7000000.0
2009-10-13 17:04:00,2.85169,2.85198,2.84599,2.85175,7000000.0
2009-10-13 17:05:00,2.85141,2.85271,2.84821,2.85225,9250000.0
2009-10-13 17:06:00,2.85183,2.85329,2.85057,2.85133,6750000.0
2009-10-13 17:07:00,2.85183,2.85341,2.84983,2.84983,7750000.0
2009-10-13 17:08:00,2.85236,2.85406,2.85215,2.85406,8500000.0
2009-10-13 17:09:00,2.85092,2.8543,2.84947,2.85406,6000000.0
2009-10-13 17:10:00,2.85186,2.85446,2.85112,2.85123,8880000.0
2009-10-13 17:11:00,2.85461,2.85519,2.84963,2.85494,11250000.0
2009-10-13 17:12:00,2.85405,2.85511,2.85103,2.85507,8500000.0
2009-10-13 17:13:00,2.85561,2.85586,2.85054,2.85456,7130000.0
2009-10-13 17:14:00,2.85584,2.85584,2.85235,2.8556,7500000.0
2009-10-13 17:15:00,2.85489,2.85554,2.85316,2.85316,8000000.0
2009-10-13 17:16:00,2.85591,2.85611,2.85257,2.85551,5250000.0
2009-10-13 17:17:00,2.85403,2.85738,2.85129,2.85543,11250000.0
2009-10-13 17:18:00,2.85707,2.85794,2.85008,2.85469,8500000.0
2009-10-13 17:19:00,2.85806,2.85876,2.85298,2.85876,7000000.0
2009-10-13 17:20:00,2.85579,2.85907,2.85369,2.85586,10750000.0
2009-10-13 17:21:00,2.8591,2.8591,2.85271,2.85733,8000000.0
2009-10-13 17:22:00,2.85612,2.85685,2.85369,2.85572,10010000.0
2009-10-13 17:23:00,2.85903,2.85903,2.85531,2.85753,5750000.0
2009-10-13 17:24:00,2.85875,2.85895,2.85544,2.85601,8250000.0
2009-10-13 17:25:00,2.8567,2.85737,2.85237,2.85255,9000000.0
2009-10-13 17:26:00,2.85723,2.85723,2.85252,2.85252,6750000.0
2009-10-13 17:27:00,2.85224,2.85599,2.8513,2.85599,7500000.0
2009-10-13 17:28:00,2.85502,2.85707,2.85156,2.85707,8380000.0
2009-10-13 17:29:00,2.8559,2.85727,2.854,2.85727,9500000.0
2009-10-13 17:30:00,2.85422,2.85526,2.852,2.85206,8250000.0
2009-10-13 17:31:00,2.85036,2.85537,2.85036,2.85537,6500000.0
2009-10-13 17:32:00,2.85457,2.85457,2.84877,2.8531,11750000.0
2009-10-13 17:33:00,2.84939,2.85374,2.84939,2.85374,7250000.0
2009-10-13 17:34:00,2.85159,2.85358,2.84993,2.85166,8500000.0
2009-10-13 17:35:00,2.85296,2.85517,2.8517,2.85482,8630000.0
2009-10-13 17:36:00,2.85044,2.85556,2.85044,2.85556,13000000.0
2009-10-13 17:37:00,2.85494,2.85494,2.85294,2.85294,5500000.0
2009-10-13 17:38:00,2.85325,2.85464,2.85105,2.85172,7000000.0
2009-10-13 17:39:00,2.85542,2.85542,2.85117,2.85457,11750000.0
2009-10-13 17:40:00,2.85226,2.8538,2.84968,2.85183,8250000.0
2009-10-13 17:41:00,2.85412,2.8545,2.85084,2.85084,6260000.0
2009-10-13 17:42:00,2.85222,2.85296,2.8473,2.85296,5500000.0
2009-10-13 17:43:00,2.84951,2.85313,2.84951,2.85205,6500000.0
2009-10-13 17:44:00,2.85177,2.85242,2.84819,2.85204,10500000.0
2009-10-13 17:45:00,2.84927,2.84987,2.84715,2.84715,8500000.0
2009-10-13 17:46:00,2.84948,2.85592,2.84867,2.85197,8500000.0
2009-10-13 17:47:00,2.847,2.84882,2.84278,2.84552,6750000.0
2009-10-13 17:48:00,2.84716,2.84876,2.84488,2.84806,10750000.0
2009-10-13 17:49:00,2.84566,2.84644,2.84467,2.84467,9250000.0
2009-10-13 17:50:00,2.84743,2.84743,2.84283,2.84283,8000000.0
2009-10-13 17:51:00,2.84244,2.84666,2.84231,2.84231,10880000.0
2009-10-13 17:52:00,2.8401,2.84613,2.8401,2.84599,6750000.0
2009-10-13 17:53:00,2.84628,2.84683,2.84189,2.84307,7750000.0
2009-10-13 17:54:00,2.84084,2.84692,2.84084,2.84378,11250000.0
2009-10-13 17:55:00,2.84641,2.84641,2.8419,2.84461,7130000.0
2009-10-13 17:56:00,2.84195,2.84502,2.84195,2.84328,6500000.0
2009-10-13 17:57:00,2.84317,2.84469,2.84093,2.84417,10250000.0
2009-10-13 17:58:00,2.84513,2.84513,2.83923,2.84406,8750000.0
2009-10-13 17:59:00,2.84364,2.84448,2.83878,2.84323,7500000.0
2009-10-13 18:00:00,2.83986,2.84257,2.83859,2.8393,6000000.0
2009-10-13 18:01:00,2.84298,2.84302,2.83826,2.83896,5250000.0
2009-10-13 18:02:00,2.83991,2.84065,2.83653,2.83839,7000000.0
2009-10-13 18:03:00,2.8416,2.842,2.83763,2.83763,7750000.0
2009-10-13 18:04:00,2.83974,2.84002,2.83495,2.83814,8000000.0
2009-10-13 18:05:00,2.84073,2.84129,2.83959,2.84129,10500000.0
2009-10-13 18:06:00,2.83871,2.84218,2.83663,2.83663,12000000.0
2009-10-13 18:07:00,2.84177,2.84301,2.83836,2.83907,7000000.0
2009-10-13 18:08:00,2.84246,2.8433,2.84015,2.84015,9750000.0
2009-10-13 18:09:00,2.84106,2.84388,2.84106,2.84388,10500000.0
2009-10-13 18:10:00,2.84254,2.8432,2.83835,2.84244,9750000.0
2009-10-13 18:11:00,2.83784,2.84466,2.83784,2.84312,6250000.0
2009-10-13 18:12:00,2.84037,2.84269,2.83983,2.84269,5500000.0
2009-10-13 18:13:00,2.84231,2.84264,2.83592,2.83971,7880000.0
2009-10-13 18:14:00,2.84213,2.84248,2.83889,2.8423,7250000.0
2009-10-13 18:15:00,2.84065,2.84197,2.83953,2.84155,5250000.0
2009-10-13 18:16:00,2.84054,2.84197,2.84054,2.84196,5500000.0
2009-10-13 18:17:00,2.84167,2.84182,2.83903,2.83967,11250000.0
2009-10-13 18:18:00,2.84041,2.84094,2.83838,2.8399,6500000.0
2009-10-13 18:19:00,2.83873,2.84079,2.83766,2.84079,8750000.0
2009-10-13 18:20:00,2.84128,2.8414,2.83835,2.8414,10750000.0
2009-10-13 18:21:00,2.83762,2.84176,2.83586,2.83586,9000000.0
2009-10-13 18:22:00,2.83887,2.84035,2.83887,2.83956,5750000.0
2009-10-13 18:23:00,2.83877,2.84157,2.83665,2.84157,8000000.0
2009-10-13 18:24:00,2.84029,2.84131,2.83743,2.84131,8750000.0
2009-10-13 18:25:00,2.84077,2.84077,2.83879,2.83879,5500000.0
2009-10-13 18:26:00,2.84039,2.84104,2.83759,2.84095,9000000.0
2009-10-13 18:27:00,2.84014,2.84048,2.83508,2.83793,12500000.0
2009-10-13 18:28:00,2.84143,2.84143,2.83593,2.83734,8250000.0
2009-10-13 18:29:00,2.84021,2.84084,2.83755,2.83755,10000000.0
2009-10-13 18:30:00,2.8395,2.84036,2.83771,2.83771,7000000.0
2009-10-13 18:31:00,2.84017,2.84076,2.83769,2.84074,12250000.0
2009-10-13 18:32:00,2.84011,2.84038,2.83531,2.84014,6630000.0
2009-10-13 18:33:00,2.84001,2.84001,2.83525,2.83998,11500000.0
2009-10-13 18:34:00,2.83962,2.83993,2.83593,2.83779,10500000.0
2009-10-13 18:35:00,2.84032,2.84032,2.83478,2.83837,7250000.0
2009-10-13 18:36:00,2.83705,2.84073,2.83705,2.84073,8500000.0
2009-10-13 18:37:00,2.84046,2.84191,2.83728,2.83728,12500000.0
2009-10-13 18:38:00,2.83844,2.84157,2.83844,2.84042,12250000.0
2009-10-13 18:39:00,2.83854,2.84129,2.83691,2.84077,7750000.0
2009-10-13 18:40:00,2.8395,2.84145,2.83919,2.84055,7130000.0
2009-10-13 18:41:00,2.84211,2.84232,2.83822,2.83948,7750000.0
2009-10-13 18:42:00,2.83941,2.84163,2.83752,2.84163,8000000.0
2009-10-13 18:43:00,2.83637,2.84135,2.83637,2.84135,10500000.0
2009-10-13 18:44:00,2.83846,2.84159,2.83776,2.84026,12000000.0
2009-10-13 18:45:00,2.84162,2.84162,2.83662,2.84031,8130000.0
2009-10-13 18:46:00,2.83844,2.84133,2.83677,2.84125,5750000.0
2009-10-13 18:47:00,2.83662,2.8412,2.83662,2.8379,7000000.0
2009-10-13 18:48:00,2.84029,2.84029,2.83487,2.83487,6500000.0
2009-10-13 18:49:00,2.83863,2.84143,2.83863,2.84096,14750000.0
2009-10-13 18:50:00,2.83935,2.84081,2.83563,2.83872,4880000.0
2009-10-13 18:51:00,2.83951,2.84035,2.83484,2.83484,7500000.0
2009-10-13 18:52:00,2.84059,2.84075,2.83455,2.83455,8000000.0
2009-10-13 18:53:00,2.83518,2.84116,2.83518,2.84116,12750000.0
2009-10-13 18:54:00,2.83881,2.84035,2.83825,2.84035,11000000.0
2009-10-13 18:55:00,2.83859,2.84066,2.83683,2.83999,7500000.0
2009-10-13 18:56:00,2.83927,2.84187,2.83879,2.84027,8750000.0
2009-10-13 18:57:00,2.84006,2.84058,2.83603,2.8379,7750000.0
2009-10-13 18:58:00,2.84063,2.84063,2.83724,2.83986,6250000.0
2009-10-13 18:59:00,2.84113,2.84113,2.83573,2.83962,7250000.0
2009-10-13 19:00:00,2.83836,2.84082,2.83781,2.84082,13250000.0
2009-10-13 19:01:00,2.84122,2.84122,2.83963,2.83964,6000000.0
2009-10-13 19:02:00,2.84096,2.84104,2.83944,2.84075,7750000.0
2009-10-13 19:03:00,2.84092,2.84142,2.83863,2.8395,8500000.0
2009-10-13 19:04:00,2.84194,2.84194,2.83699,2.83969,11000000.0
2009-10-13 19:05:00,2.84212,2.84254,2.84006,2.84227,9000000.0
2009-10-13 19:06:00,2.84141,2.84231,2.84053,2.842,6500000.0
2009-10-13 19:07:00,2.84276,2.84295,2.83892,2.84295,9000000.0
2009-10-13 19:08:00,2.84057,2.84172,2.83834,2.8415,9250000.0
2009-10-13 19:09:00,2.84211,2.84256,2.83942,2.84256,9380000.0
2009-10-13 19:10:00,2.84145,2.84244,2.83798,2.84195,6250000.0
2009-10-13 19:11:00,2.84169,2.84278,2.83752,2.84225,6000000.0
2009-10-13 19:12:00,2.84132,2.84139,2.83645,2.83645,6500000.0
2009-10-13 19:13:00,2.84097,2.84191,2.83969,2.84166,6750000.0
2009-10-13 19:14:00,2.84091,2.84226,2.83764,2.84219,15000000.0
2009-10-13 19:15:00,2.83786,2.84181,2.83786,2.84033,5260000.0
2009-10-13 19:16:00,2.83948,2.84244,2.83736,2.84218,8500000.0
2009-10-13 19:17:00,2.84314,2.84841,2.84019,2.84276,9500000.0
2009-10-13 19:18:00,2.83893,2.84222,2.83893,2.84153,5250000.0
2009-10-13 19:19:00,2.84014,2.84137,2.83829,2.83832,11500000.0
2009-10-13 19:20:00,2.83872,2.83914,2.83731,2.83909,6250000.0
2009-10-13 19:21:00,2.83552,2.84005,2.83552,2.83869,10130000.0
2009-10-13 19:22:00,2.84089,2.84131,2.83906,2.83945,14500000.0
2009-10-13 19:23:00,2.84128,2.84157,2.8377,2.84157,6750000.0
2009-10-13 19:24:00,2.84165,2.84204,2.83613,2.83613,8250000.0
2009-10-13 19:25:00,2.84126,2.84272,2.83983,2.8422,8880000.0
2009-10-13 19:26:00,2.84129,2.84319,2.83824,2.84261,8500000.0
2009-10-13 19:27:00,2.83981,2.84178,2.83903,2.83927,8000000.0
2009-10-13 19:28:00,2.84184,2.84223,2.83578,2.83578,5750000.0
2009-10-13 19:29:00,2.8402,2.8402,2.83741,2.83795,10000000.0
2009-10-13 19:30:00,2.83954,2.84079,2.83299,2.83376,8130000.0
2009-10-13 19:31:00,2.83801,2.83828,2.8337,2.83676,8380000.0
2009-10-13 19:32:00,2.83912,2.83956,2.83536,2.83848,8500000.0
2009-10-13 19:33:00,2.83881,2.83995,2.83744,2.83862,5750000.0
2009-10-13 19:34:00,2.84016,2.84029,2.83647,2.83949,10250000.0
2009-10-13 19:35:00,2.83679,2.84027,2.83674,2.83998,7000000.0
2009-10-13 19:36:00,2.8405,2.84093,2.83839,2.83839,5750000.0
2009-10-13 19:37:00,2.8409,2.84105,2.83756,2.83956,6000000.0
2009-10-13 19:38:00,2.83687,2.84019,2.83687,2.84,8130000.0
2009-10-13 19:39:00,2.84032,2.84105,2.83644,2.83847,7750000.0
2009-10-13 19:40:00,2.84094,2.84094,2.83715,2.83828,8630000.0
2009-10-13 19:41:00,2.83995,2.84115,2.83594,2.84103,5250000.0
2009-10-13 19:42:00,2.84241,2.84241,2.83425,2.83425,8000000.0
2009-10-13 19:43:00,2.8405,2.84102,2.83851,2.84064,9000000.0
2009-10-13 19:44:00,2.83941,2.84166,2.83767,2.84166,8500000.0
2009-10-13 19:45:00,2.83946,2.83959,2.83699,2.83699,7250000.0
2009-10-13 19:46:00,2.833,2.83894,2.83268,2.83268,10000000.0
2009-10-13 19:47:00,2.83971,2.84074,2.83703,2.84074,9250000.0
2009-10-13 19:48:00,2.8381,2.83989,2.83784,2.83798,8750000.0
2009-10-13 19:49:00,2.83888,2.84087,2.83837,2.84057,16500000.0
2009-10-13 19:50:00,2.84153,2.84153,2.83789,2.83966,5250000.0
2009-10-13 19:51:00,2.8408,2.84093,2.8364,2.8371,8140000.0
2009-10-13 19:52:00,2.83597,2.84412,2.83597,2.84172,6000000.0
2009-10-13 19:53:00,2.84062,2.84074,2.83662,2.84056,7750000.0
2009-10-13 19:54:00,2.83966,2.84003,2.8342,2.84003,6630000.0
2009-10-13 19:55:00,2.83916,2.84031,2.83695,2.84001,5750000.0
2009-10-13 19:56:00,2.83826,2.83976,2.83509,2.83614,11250000.0
2009-10-13 19:57:00,2.83925,2.83951,2.83309,2.83705,11630000.0
2009-10-13 19:58:00,2.83936,2.83936,2.83575,2.8377,6000000.0
2009-10-13 19:59:00,2.84024,2.84024,2.83367,2.83936,7750000.0
2009-10-13 20:00:00,2.83728,2.84126,2.83728,2.83923,6000000.0
2009-10-13 20:01:00,2.83856,2.84585,2.83745,2.84585,9250000.0
2009-10-13 20:02:00,2.84498,2.84588,2.84288,2.84443,8250000.0
2009-10-13 20:03:00,2.83922,2.84536,2.83922,2.84319,10130000.0
2009-10-13 20:04:00,2.84398,2.84544,2.84085,2.84492,7500000.0
2009-10-13 20:05:00,2.84308,2.84679,2.84264,2.84679,6500000.0
2009-10-13 20:06:00,2.84623,2.84803,2.8453,2.84559,7250000.0
2009-10-13 20:07:00,2.84646,2.84781,2.84417,2.84777,7250000.0
2009-10-13 20:08:00,2.84836,2.84903,2.84412,2.84412,6250000.0
2009-10-13 20:09:00,2.84493,2.85107,2.84493,2.85107,9000000.0
2009-10-13 20:10:00,2.84901,2.85062,2.84455,2.84751,5500000.0
2009-10-13 20:11:00,2.85169,2.85184,2.84505,2.84871,6750000.0
2009-10-13 20:12:00,2.85088,2.85091,2.8484,2.8484,8000000.0
2009-10-13 20:13:00,2.84979,2.85236,2.84828,2.851,10000000.0
2009-10-13 20:14:00,2.84915,2.85109,2.84641,2.84951,7500000.0
2009-10-13 20:15:00,2.85008,2.85152,2.84904,2.85054,8750000.0
2009-10-13 20:16:00,2.85263,2.85263,2.84701,2.84908,7000000.0
2009-10-13 20:17:00,2.84962,2.85183,2.84962,2.85159,6500000.0
2009-10-13 20:18:00,2.8504,2.85057,2.84621,2.84903,9750000.0
2009-10-13 20:19:00,2.8495,2.85167,2.84712,2.84712,6250000.0
2009-10-13 20:20:00,2.85163,2.85163,2.84633,2.84857,7750000.0
2009-10-13 20:21:00,2.84911,2.84977,2.84594,2.84956,7500000.0
2009-10-13 20:22:00,2.84742,2.84965,2.8471,2.8471,7750000.0
2009-10-13 20:23:00,2.84866,2.84907,2.84419,2.84907,9000000.0
2009-10-13 20:24:00,2.84466,2.84852,2.84396,2.84813,8500000.0
2009-10-13 20:25:00,2.84841,2.84932,2.8471,2.84903,9130000.0
2009-10-13 20:26:00,2.84855,2.84948,2.84781,2.84866,6250000.0
2009-10-13 20:27:00,2.84929,2.85072,2.84495,2.85072,11750000.0
2009-10-13 20:28:00,2.85021,2.85088,2.84972,2.85031,7250000.0
2009-10-13 20:29:00,2.84964,2.85112,2.84898,2.84927,9130000.0
2009-10-13 20:30:00,2.84843,2.85023,2.84776,2.84977,12000000.0
2009-10-13 20:31:00,2.84995,2.84995,2.84313,2.84824,8250000.0
2009-10-13 20:32:00,2.84825,2.8495,2.84375,2.84375,6750000.0
2009-10-13 20:33:00,2.84791,2.84998,2.84791,2.84948,7500000.0
2009-10-13 20:34:00,2.84834,2.85138,2.84834,2.85121,11000000.0
2009-10-13 20:35:00,2.84888,2.85178,2.84556,2.85178,9750000.0
2009-10-13 20:36:00,2.84866,2.8503,2.84392,2.84758,10250000.0
2009-10-13 20:37:00,2.84948,2.85014,2.84762,2.84762,7380000.0
2009-10-13 20:38:00,2.84956,2.85163,2.84546,2.85119,6500000.0
2009-10-13 20:39:00,2.85094,2.85154,2.84806,2.85147,6000000.0
2009-10-13 20:40:00,2.8512,2.8512,2.84799,2.85046,5500000.0
2009-10-13 20:41:00,2.84619,2.85106,2.84619,2.85048,5500000.0
2009-10-13 20:42:00,2.8516,2.85214,2.84925,2.8498,8500000.0
2009-10-13 20:43:00,2.84867,2.85037,2.84842,2.8486,8250000.0
2009-10-13 20:44:00,2.84797,2.8512,2.8474,2.84994,8750000.0
2009-10-13 20:45:00,2.84906,2.85077,2.84723,2.84743,8130000.0
2009-10-13 20:46:00,2.85084,2.85132,2.84634,2.84827,10500000.0
2009-10-13 20:47:00,2.84879,2.85071,2.84641,2.85071,5630000.0
2009-10-13 20:48:00,2.84763,2.85095,2.84645,2.84999,8250000.0
2009-10-13 20:49:00,2.84976,2.85032,2.84801,2.84914,8750000.0
2009-10-13 20:50:00,2.84951,2.85022,2.84637,2.8488,5250000.0
2009-10-13 20:51:00,2.84698,2.85037,2.84612,2.85037,7750000.0
2009-10-13 20:52:00,2.84844,2.85044,2.84759,2.85031,9250000.0
2009-10-13 20:53:00,2.84784,2.84946,2.8462,2.84839,5500000.0
2009-10-13 20:54:00,2.84968,2.84968,2.84775,2.84957,5500000.0
2009-10-13 20:55:00,2.84693,2.84958,2.84693,2.84851,6000000.0
2009-10-13 20:56:00,2.84651,2.84933,2.84651,2.84853,5750000.0
2009-10-13 20:57:00,2.84872,2.85084,2.84768,2.8492,10750000.0
2009-10-13 20:58:00,2.84376,2.85013,2.84376,2.84938,6500000.0
2009-10-13 20:59:00,2.84536,2.84918,2.84536,2.84903,5500000.0
2009-10-13 21:00:00,2.84792,2.84988,2.8449,2.84959,5130000.0
2009-10-13 21:01:00,2.84794,2.84915,2.84652,2.84652,8250000.0
2009-10-13 21:02:00,2.84699,2.85001,2.8453,2.8453,12250000.0
2009-10-13 21:03:00,2.84888,2.84888,2.84679,2.84824,5250000.0
2009-10-13 21:04:00,2.84834,2.84888,2.84366,2.84758,9000000.0
2009-10-13 21:05:00,2.84613,2.84849,2.84425,2.84849,5750000.0
2009-10-13 21:06:00,2.84542,2.84819,2.84198,2.84819,5250000.0
2009-10-13 21:07:00,2.84832,2.84886,2.8443,2.84769,6130000.0
2009-10-13 21:08:00,2.84944,2.84944,2.84397,2.84944,10500000.0
2009-10-13 21:09:00,2.84743,2.84964,2.84495,2.84792,11130000.0
2009-10-13 21:10:00,2.84704,2.84881,2.84453,2.84881,10750000.0
2009-10-13 21:11:00,2.84701,2.84885,2.84582,2.84582,8250000.0
2009-10-13 21:12:00,2.84867,2.84867,2.8441,2.84582,6000000.0
2009-10-13 21:13:00,2.84455,2.84959,2.84448,2.84959,8500000.0
2009-10-13 21:14:00,2.85011,2.85011,2.84346,2.84558,13000000.0
2009-10-13 21:15:00,2.85013,2.85013,2.84781,2.84858,5250000.0
2009-10-13 21:16:00,2.84945,2.84945,2.8425,2.84602,5630000.0
2009-10-13 21:17:00,2.84828,2.84828,2.84252,2.84726,7500000.0
2009-10-13 21:18:00,2.84601,2.84797,2.84437,2.84768,9000000.0
2009-10-13 21:19:00,2.8462,2.84992,2.84506,2.84887,8250000.0
2009-10-13 21:20:00,2.84638,2.84823,2.84382,2.84382,5500000.0
2009-10-13 21:21:00,2.84863,2.84863,2.84614,2.84834,6380000.0
2009-10-13 21:22:00,2.8471,2.84972,2.84561,2.84685,9000000.0
2009-10-13 21:23:00,2.84508,2.84866,2.84508,2.84661,7000000.0
2009-10-13 21:24:00,2.84743,2.84862,2.84325,2.84502,6500000.0
2009-10-13 21:25:00,2.84236,2.84717,2.8416,2.84694,5750000.0
2009-10-13 21:26:00,2.8447,2.84753,2.8447,2.84726,5250000.0
2009-10-13 21:27:00,2.84676,2.84801,2.84271,2.84736,7130000.0
2009-10-13 21:28:00,2.84736,2.84804,2.84679,2.84766,5500000.0
2009-10-13 21:29:00,2.84391,2.84756,2.84289,2.84696,5500000.0
2009-10-13 21:30:00,2.84621,2.84806,2.84459,2.84788,6250000.0
2009-10-13 21:31:00,2.84717,2.8486,2.84393,2.84586,7500000.0
2009-10-13 21:32:00,2.84324,2.84907,2.84324,2.84623,7750000.0
2009-10-13 21:33:00,2.84565,2.84863,2.84455,2.84821,8250000.0
2009-10-13 21:34:00,2.84353,2.84841,2.84353,2.84624,6250000.0
2009-10-13 21:35:00,2.8466,2.84887,2.8466,2.84887,5500000.0
2009-10-13 21:36:00,2.8486,2.8486,2.84355,2.84847,9250000.0
2009-10-13 21:37:00,2.84926,2.84974,2.84404,2.84974,8000000.0
2009-10-13 21:38:00,2.84843,2.84941,2.84684,2.84914,10500000.0
2009-10-13 21:39:00,2.85027,2.85073,2.84675,2.84913,8500000.0
2009-10-13 21:40:00,2.8493,2.85024,2.84623,2.84927,13380000.0
2009-10-13 21:41:00,2.84755,2.84878,2.84493,2.84728,10750000.0
2009-10-13 21:42:00,2.84938,2.84993,2.8468,2.84993,9000000.0
2009-10-13 21:43:00,2.84955,2.84955,2.84623,2.8486,6630000.0
2009-10-13 21:44:00,2.84865,2.85176,2.84669,2.84669,7750000.0
2009-10-13 21:45:00,2.84825,2.85024,2.84541,2.85024,5500000.0
2009-10-13 21:46:00,2.84745,2.84951,2.84605,2.84878,6500000.0
2009-10-13 21:47:00,2.84271,2.84839,2.84271,2.84451,7130000.0
2009-10-13 21:48:00,2.84914,2.84914,2.84405,2.84808,7750000.0
2009-10-13 21:49:00,2.84868,2.84937,2.847,2.84937,5750000.0
2009-10-13 21:50:00,2.84782,2.84894,2.84557,2.84578,7500000.0
2009-10-13 21:51:00,2.8471,2.84941,2.84362,2.84941,6250000.0
2009-10-13 21:52:00,2.84817,2.84937,2.84575,2.84937,8000000.0
2009-10-13 21:53:00,2.84905,2.84938,2.84596,2.84638,8000000.0
2009-10-13 21:54:00,2.84552,2.84972,2.84353,2.84688,8250000.0
2009-10-13 21:55:00,2.84929,2.84996,2.84806,2.84806,4000000.0
2009-10-13 21:56:00,2.84883,2.84974,2.84459,2.84974,11260000.0
2009-10-13 21:57:00,2.84659,2.84939,2.84572,2.84663,12000000.0
2009-10-13 21:58:00,2.8463,2.84993,2.8432,2.8473,10250000.0
2009-10-13 21:59:00,2.84664,2.84931,2.84509,2.8469,7130000.0
2009-10-13 22:00:00,2.84524,2.84859,2.84232,2.84412,6000000.0
2009-10-13 22:01:00,2.84629,2.84907,2.84594,2.84853,6250000.0
2009-10-13 22:02:00,2.84929,2.84929,2.84402,2.84887,9000000.0
2009-10-13 22:03:00,2.84811,2.84937,2.84407,2.84928,6000000.0
2009-10-13 22:04:00,2.84441,2.84967,2.84441,2.84948,8750000.0
2009-10-13 22:05:00,2.8482,2.84931,2.84664,2.84664,6500000.0
2009-10-13 22:06:00,2.84865,2.84912,2.84442,2.84912,5250000.0
2009-10-13 22:07:00,2.84729,2.84895,2.84612,2.84689,12250000.0
2009-10-13 22:08:00,2.84958,2.84958,2.84613,2.84674,9380000.0
2009-10-13 22:09:00,2.84514,2.84967,2.84514,2.84864,9000000.0
2009-10-13 22:10:00,2.84974,2.84974,2.84635,2.84758,6000000.0
2009-10-13 22:11:00,2.84703,2.84973,2.84541,2.84962,6000000.0
2009-10-13 22:12:00,2.84993,2.84993,2.84539,2.84616,11630000.0
2009-10-13 22:13:00,2.84997,2.84997,2.8458,2.84915,7000000.0
2009-10-13 22:14:00,2.8487,2.84893,2.84675,2.84675,6500000.0
2009-10-13 22:15:00,2.847,2.84896,2.84075,2.84597,6750000.0
2009-10-13 22:16:00,2.84578,2.84714,2.84227,2.8459,9500000.0
2009-10-13 22:17:00,2.8414,2.84514,2.84056,2.84193,6000000.0
2009-10-13 22:18:00,2.84264,2.84338,2.83962,2.84179,12250000.0
2009-10-13 22:19:00,2.83987,2.84406,2.83873,2.83873,12250000.0
2009-10-13 22:20:00,2.84169,2.84369,2.84169,2.84364,7250000.0
2009-10-13 22:21:00,2.84415,2.84415,2.84067,2.84302,8000000.0
2009-10-13 22:22:00,2.84123,2.84422,2.84081,2.84187,9880000.0
2009-10-13 22:23:00,2.84369,2.84369,2.83975,2.84343,10130000.0
2009-10-13 22:24:00,2.84127,2.844,2.83986,2.84352,5750000.0
2009-10-13 22:25:00,2.8437,2.84471,2.83938,2.84264,8380000.0
2009-10-13 22:26:00,2.84412,2.84412,2.84092,2.84337,6000000.0
2009-10-13 22:27:00,2.84488,2.84504,2.84003,2.84475,6000000.0
2009-10-13 22:28:00,2.84461,2.84489,2.83878,2.84014,10250000.0
2009-10-13 22:29:00,2.84466,2.84466,2.8417,2.84461,13750000.0
2009-10-13 22:30:00,2.84289,2.84359,2.83745,2.84059,8380000.0
2009-10-13 22:31:00,2.84241,2.843,2.83923,2.83923,6750000.0
2009-10-13 22:32:00,2.8408,2.84136,2.83649,2.83967,6500000.0
2009-10-13 22:33:00,2.83819,2.84053,2.83819,2.84002,6750000.0
2009-10-13 22:34:00,2.83851,2.84134,2.83619,2.84134,8500000.0
2009-10-13 22:35:00,2.83814,2.84042,2.83586,2.83914,8630000.0
2009-10-13 22:36:00,2.83975,2.84003,2.83701,2.83774,5130000.0
2009-10-13 22:37:00,2.83584,2.84014,2.83584,2.8383,9880000.0
2009-10-13 22:38:00,2.83809,2.8412,2.83738,2.84004,7750000.0
2009-10-13 22:39:00,2.8413,2.84153,2.83969,2.84101,6380000.0
2009-10-13 22:40:00,2.84144,2.8415,2.83529,2.83887,6250000.0
2009-10-13 22:41:00,2.83717,2.83958,2.83445,2.83958,14250000.0
2009-10-13 22:42:00,2.83916,2.83944,2.83642,2.83642,7500000.0
2009-10-13 22:43:00,2.83918,2.83936,2.83348,2.83647,8000000.0
2009-10-13 22:44:00,2.8389,2.8389,2.83481,2.83491,7880000.0
2009-10-13 22:45:00,2.83938,2.83942,2.83748,2.83942,9250000.0
2009-10-13 22:46:00,2.83706,2.84028,2.83706,2.83874,8500000.0
2009-10-13 22:47:00,2.8391,2.84014,2.83625,2.83625,8500000.0
2009-10-13 22:48:00,2.83925,2.84003,2.83609,2.83609,5250000.0
2009-10-13 22:49:00,2.83928,2.84,2.83345,2.83739,6750000.0
2009-10-13 22:50:00,2.83805,2.84113,2.83805,2.84088,9500000.0
2009-10-13 22:51:00,2.83974,2.83974,2.83752,2.83836,7000000.0
2009-10-13 22:52:00,2.8384,2.8397,2.83618,2.83952,7500000.0
2009-10-13 22:53:00,2.83777,2.83945,2.83566,2.83937,7130000.0
2009-10-13 22:54:00,2.83776,2.83975,2.83776,2.83857,7750000.0
2009-10-13 22:55:00,2.83992,2.84047,2.83592,2.84047,6000000.0
2009-10-13 22:56:00,2.83939,2.84088,2.83596,2.84088,5500000.0
2009-10-13 22:57:00,2.83681,2.83983,2.83681,2.83953,9500000.0
2009-10-13 22:58:00,2.83428,2.83936,2.83428,2.83758,7000000.0
2009-10-13 22:59:00,2.83948,2.83986,2.83679,2.83874,7500000.0
2009-10-13 23:00:00,2.83758,2.83961,2.8329,2.83667,6500000.0
2009-10-13 23:01:00,2.83984,2.84026,2.83653,2.83818,6500000.0
2009-10-13 23:02:00,2.83647,2.83935,2.83647,2.83857,8000000.0
2009-10-13 23:03:00,2.83854,2.83923,2.83618,2.83815,8640000.0
2009-10-13 23:04:00,2.83718,2.83882,2.83501,2.83882,7750000.0
2009-10-13 23:05:00,2.83857,2.83857,2.83289,2.83427,7750000.0
2009-10-13 23:06:00,2.83775,2.83838,2.83326,2.83734,6500000.0
2009-10-13 23:07:00,2.83511,2.83715,2.83266,2.83565,6250000.0
2009-10-13 23:08:00,2.8373,2.8373,2.83186,2.83497,13000000.0
2009-10-13 23:09:00,2.83486,2.83764,2.83224,2.83327,8500000.0
2009-10-13 23:10:00,2.83735,2.83808,2.83254,2.83578,12630000.0
2009-10-13 23:11:00,2.83662,2.83757,2.83315,2.83757,10010000.0
2009-10-13 23:12:00,2.83217,2.83642,2.83217,2.83514,10750000.0
2009-10-13 23:13:00,2.83533,2.83771,2.83391,2.83391,5500000.0
2009-10-13 23:14:00,2.83799,2.83869,2.83456,2.83851,9750000.0
2009-10-13 23:15:00,2.83558,2.83772,2.8354,2.83772,7500000.0
2009-10-13 23:16:00,2.83781,2.83797,2.83288,2.83421,8000000.0
2009-10-13 23:17:00,2.83801,2.83801,2.83355,2.83737,7880000.0
2009-10-13 23:18:00,2.8369,2.83925,2.83586,2.83586,6250000.0
2009-10-13 23:19:00,2.83332,2.83798,2.83332,2.83485,7250000.0
2009-10-13 23:20:00,2.83639,2.83861,2.8349,2.83717,6250000.0
2009-10-13 23:21:00,2.83574,2.83843,2.83574,2.8364,7250000.0
2009-10-13 23:22:00,2.83148,2.83651,2.83148,2.83595,7500000.0
2009-10-13 23:23:00,2.83941,2.83941,2.83379,2.83609,11250000.0
2009-10-13 23:25:00,2.8367,2.83942,2.83541,2.83541,10500000.0
2009-10-13 23:26:00,2.83427,2.83829,2.83427,2.83653,9500000.0
2009-10-13 23:27:00,2.83502,2.8383,2.83388,2.83697,7880000.0
2009-10-13 23:28:00,2.83461,2.83729,2.83129,2.83477,7750000.0
2009-10-13 23:29:00,2.83533,2.83546,2.83053,2.83546,6500000.0
2009-10-13 23:30:00,2.83365,2.83614,2.83272,2.83614,10000000.0
2009-10-13 23:31:00,2.83534,2.8392,2.83534,2.8392,7500000.0
2009-10-13 23:32:00,2.83786,2.83887,2.83715,2.83859,5630000.0
2009-10-13 23:33:00,2.83741,2.83882,2.83334,2.83482,6250000.0
2009-10-13 23:34:00,2.8355,2.83924,2.8355,2.83812,9500000.0
2009-10-13 23:35:00,2.83461,2.83903,2.8341,2.8341,7250000.0
2009-10-13 23:36:00,2.83811,2.83978,2.8372,2.83978,7500000.0
2009-10-13 23:37:00,2.83706,2.83929,2.83369,2.83369,5630000.0
2009-10-13 23:38:00,2.83689,2.83907,2.8358,2.83886,13250000.0
2009-10-13 23:39:00,2.83654,2.83911,2.83654,2.83752,5500000.0
2009-10-13 23:40:00,2.83384,2.83812,2.83384,2.83734,8250000.0
2009-10-13 23:41:00,2.83781,2.83916,2.83443,2.83752,5500000.0
2009-10-13 23:42:00,2.83802,2.83955,2.83396,2.83691,8000000.0
2009-10-13 23:43:00,2.83694,2.83832,2.83289,2.83714,10750000.0
2009-10-13 23:44:00,2.84022,2.84087,2.83572,2.84087,7380000.0
2009-10-13 23:45:00,2.83302,2.83914,2.83302,2.83888,9000000.0
2009-10-13 23:46:00,2.8374,2.84051,2.83487,2.83487,9000000.0
2009-10-13 23:47:00,2.83659,2.8398,2.83499,2.8398,9500000.0
2009-10-13 23:48:00,2.8354,2.83936,2.8354,2.83707,9630000.0
2009-10-13 23:49:00,2.83857,2.8394,2.83759,2.83912,7500000.0
2009-10-13 23:50:00,2.83718,2.83936,2.83527,2.83827,7250000.0
2009-10-13 23:51:00,2.8382,2.83931,2.83339,2.83799,7000000.0
2009-10-13 23:52:00,2.83483,2.83916,2.83483,2.83587,7630000.0
2009-10-13 23:53:00,2.83599,2.83871,2.83599,2.83865,5250000.0
2009-10-13 23:54:00,2.83834,2.83912,2.83766,2.83869,10750000.0
2009-10-13 23:55:00,2.8383,2.83905,2.83626,2.83778,11250000.0
2009-10-13 23:56:00,2.83797,2.83909,2.83269,2.83904,6500000.0
2009-10-13 23:58:00,2.83744,2.84007,2.83412,2.84007,8500000.0
2009-10-13 23:59:00,2.83713,2.83902,2.83507,2.83852,6250000.0
2009-10-14 00:00:00,2.83465,2.83769,2.83465,2.83715,5250000.0
2009-10-14 00:01:00,2.8338,2.83882,2.8338,2.83777,6380000.0
2009-10-14 00:02:00,2.83668,2.83907,2.83339,2.83339,14010000.0
2009-10-14 00:03:00,2.83769,2.83998,2.83723,2.83998,8250000.0
2009-10-14 00:04:00,2.83362,2.83818,2.83362,2.83395,5630000.0
2009-10-14 00:05:00,2.83719,2.83975,2.83678,2.83704,9500000.0
2009-10-14 00:06:00,2.8373,2.83893,2.83298,2.83893,7250000.0
2009-10-14 00:07:00,2.83911,2.83911,2.83494,2.83635,7750000.0
2009-10-14 00:08:00,2.83712,2.83881,2.83609,2.83694,8000000.0
2009-10-14 00:09:00,2.83786,2.83873,2.83621,2.83621,7750000.0
2009-10-14 00:10:00,2.83838,2.83899,2.83504,2.83899,6880000.0
2009-10-14 00:11:00,2.83646,2.83646,2.83424,2.83612,7250000.0
2009-10-14 00:12:00,2.83659,2.83881,2.83354,2.83881,12630000.0
2009-10-14 00:13:00,2.8369,2.83791,2.83525,2.83614,4880000.0
2009-10-14 00:14:00,2.83845,2.83853,2.83258,2.83853,10880000.0
2009-10-14 00:15:00,2.83507,2.83836,2.83441,2.83527,9500000.0
2009-10-14 00:16:00,2.83528,2.83842,2.83396,2.83396,8500000.0
2009-10-14 00:17:00,2.83839,2.83929,2.83446,2.83761,10500000.0
2009-10-14 00:18:00,2.83637,2.83907,2.83501,2.83907,7750000.0
2009-10-14 00:19:00,2.8389,2.8389,2.83229,2.836,11630000.0
2009-10-14 00:20:00,2.83718,2.83857,2.83718,2.83725,12260000.0
2009-10-14 00:21:00,2.83754,2.83888,2.83535,2.83871,5250000.0
2009-10-14 00:22:00,2.8365,2.83972,2.8355,2.83932,9130000.0
2009-10-14 00:23:00,2.83824,2.83921,2.83612,2.83612,9000000.0
2009-10-14 00:24:00,2.83965,2.83969,2.83568,2.83823,10000000.0
2009-10-14 00:25:00,2.838,2.84033,2.83692,2.83794,9250000.0
2009-10-14 00:26:00,2.83694,2.83959,2.83535,2.83776,7000000.0
2009-10-14 00:27:00,2.8388,2.83918,2.83388,2.83803,4760000.0
2009-10-14 00:28:00,2.83795,2.83848,2.83222,2.83784,19000000.0
2009-10-14 00:29:00,2.83739,2.8402,2.83571,2.83854,8750000.0
2009-10-14 00:30:00,2.8378,2.83848,2.83562,2.83831,8500000.0
2009-10-14 00:31:00,2.8403,2.8403,2.83948,2.83948,7000000.0
2009-10-14 00:32:00,2.8361,2.83869,2.83519,2.83869,6750000.0
2009-10-14 00:33:00,2.83973,2.83973,2.83386,2.8373,22500000.0
2009-10-14 00:34:00,2.83816,2.83993,2.83549,2.83993,7000000.0
2009-10-14 00:35:00,2.83865,2.83865,2.83751,2.83789,5250000.0
2009-10-14 00:36:00,2.83691,2.83836,2.83377,2.83773,6380000.0
2009-10-14 00:37:00,2.83663,2.84008,2.83629,2.84008,7750000.0
2009-10-14 00:38:00,2.8374,2.83936,2.8374,2.83894,5750000.0
2009-10-14 00:39:00,2.83687,2.83968,2.83687,2.83968,5750000.0
2009-10-14 00:40:00,2.83887,2.83979,2.83739,2.83782,5250000.0
2009-10-14 00:41:00,2.83778,2.83927,2.83695,2.83695,5750000.0
2009-10-14 00:42:00,2.83779,2.83982,2.83719,2.83864,8750000.0
2009-10-14 00:43:00,2.83775,2.84006,2.83522,2.84006,7250000.0
2009-10-14 00:44:00,2.83696,2.83993,2.83677,2.83775,8250000.0
2009-10-14 00:45:00,2.83909,2.83957,2.83609,2.83763,6500000.0
2009-10-14 00:46:00,2.83941,2.84022,2.83731,2.83932,7630000.0
2009-10-14 00:47:00,2.83571,2.83817,2.8352,2.83709,5380000.0
2009-10-14 00:48:00,2.83582,2.83972,2.83421,2.83721,10630000.0
2009-10-14 00:50:00,2.83678,2.84023,2.836,2.836,12510000.0
2009-10-14 00:52:00,2.84032,2.84051,2.83933,2.83988,8750000.0
2009-10-14 00:53:00,2.83753,2.84003,2.83718,2.84003,10500000.0
2009-10-14 00:54:00,2.83759,2.83997,2.83759,2.83876,13500000.0
2009-10-14 00:55:00,2.83765,2.8401,2.83513,2.8401,18760000.0
2009-10-14 00:56:00,2.83804,2.83933,2.83599,2.83773,8000000.0
2009-10-14 00:57:00,2.84059,2.84063,2.83708,2.84063,9380000.0
2009-10-14 00:59:00,2.83995,2.83995,2.83497,2.8398,7630000.0
2009-10-14 01:00:00,2.83875,2.83956,2.8312,2.83956,10000000.0
2009-10-14 01:01:00,2.83976,2.8398,2.83533,2.8385,8000000.0
2009-10-14 01:02:00,2.83795,2.83987,2.83504,2.83786,9130000.0
2009-10-14 01:03:00,2.83837,2.83982,2.83807,2.83811,5500000.0
2009-10-14 01:04:00,2.83755,2.84026,2.83543,2.8369,7250000.0
2009-10-14 01:06:00,2.83894,2.84092,2.83521,2.83801,7500000.0
2009-10-14 01:07:00,2.83834,2.83939,2.83527,2.83527,7500000.0
2009-10-14 01:08:00,2.83812,2.84126,2.83772,2.83807,7880000.0
2009-10-14 01:09:00,2.84034,2.84042,2.83506,2.83506,7380000.0
2009-10-14 01:10:00,2.83982,2.83982,2.83466,2.83894,5750000.0
2009-10-14 01:11:00,2.8389,2.84148,2.83357,2.83808,22260000.0
2009-10-14 01:12:00,2.83845,2.8419,2.83629,2.84152,6380000.0
2009-10-14 01:13:00,2.8398,2.84031,2.83679,2.83687,16630000.0
2009-10-14 01:14:00,2.83461,2.84033,2.83458,2.8391,8750000.0
2009-10-14 01:15:00,2.83662,2.84007,2.83578,2.83719,5500000.0
2009-10-14 01:16:00,2.839,2.84128,2.83551,2.83973,22380000.0
2009-10-14 01:17:00,2.8393,2.8407,2.83563,2.8407,9750000.0
2009-10-14 01:18:00,2.83952,2.84097,2.83719,2.83719,8750000.0
2009-10-14 01:19:00,2.83933,2.83944,2.83583,2.83939,10500000.0
2009-10-14 01:20:00,2.83727,2.84099,2.83712,2.83979,9500000.0
2009-10-14 01:21:00,2.83775,2.84125,2.83775,2.84114,6500000.0
2009-10-14 01:22:00,2.83649,2.84074,2.83649,2.83891,13000000.0
2009-10-14 01:23:00,2.84103,2.84152,2.83853,2.84106,7500000.0
2009-10-14 01:24:00,2.84122,2.84136,2.83742,2.83998,10250000.0
2009-10-14 01:25:00,2.84146,2.84146,2.83626,2.84061,9630000.0
2009-10-14 01:26:00,2.83843,2.84057,2.83703,2.83964,7000000.0
2009-10-14 01:27:00,2.84023,2.84023,2.83584,2.83717,8500000.0
2009-10-14 01:28:00,2.83951,2.84144,2.83593,2.83593,10380000.0
2009-10-14 01:29:00,2.83987,2.84093,2.83389,2.83947,7000000.0
2009-10-14 01:30:00,2.84012,2.84134,2.83922,2.83971,9630000.0
2009-10-14 01:31:00,2.84243,2.84415,2.83735,2.83869,9750000.0
2009-10-14 01:32:00,2.84079,2.84079,2.83734,2.83773,7000000.0
2009-10-14 01:33:00,2.83862,2.83973,2.83435,2.83928,9000000.0
2009-10-14 01:34:00,2.83766,2.83955,2.83397,2.83945,9380000.0
2009-10-14 01:35:00,2.83718,2.8397,2.83588,2.83588,14500000.0
2009-10-14 01:36:00,2.8386,2.83959,2.83551,2.83778,10250000.0
2009-10-14 01:37:00,2.83705,2.84036,2.83705,2.83994,6250000.0
2009-10-14 01:38:00,2.83779,2.8392,2.83462,2.83781,7750000.0
2009-10-14 01:39:00,2.83298,2.83914,2.83298,2.83724,7250000.0
2009-10-14 01:40:00,2.83583,2.83949,2.83452,2.83746,12750000.0
2009-10-14 01:41:00,2.8386,2.83985,2.835,2.83685,8380000.0
2009-10-14 01:42:00,2.83942,2.84001,2.83644,2.83982,8500000.0
2009-10-14 01:43:00,2.83921,2.83921,2.83589,2.83589,10500000.0
2009-10-14 01:44:00,2.83825,2.84085,2.83674,2.8388,8380000.0
2009-10-14 01:45:00,2.83921,2.84041,2.83903,2.84041,5750000.0
2009-10-14 01:46:00,2.84109,2.84173,2.8376,2.83949,11750000.0
2009-10-14 01:47:00,2.83942,2.83942,2.83508,2.83931,5750000.0
2009-10-14 01:48:00,2.83949,2.84099,2.83427,2.83924,17000000.0
2009-10-14 01:49:00,2.83805,2.84058,2.83471,2.83471,9000000.0
2009-10-14 01:50:00,2.83913,2.84152,2.83704,2.83704,16630000.0
2009-10-14 01:51:00,2.8391,2.84152,2.8391,2.83959,8010000.0
2009-10-14 01:52:00,2.8362,2.84025,2.8358,2.83888,5250000.0
2009-10-14 01:53:00,2.84169,2.84169,2.83782,2.83869,8750000.0
2009-10-14 01:54:00,2.8397,2.84122,2.83701,2.84013,6630000.0
2009-10-14 01:55:00,2.83879,2.84031,2.83879,2.83904,6500000.0
2009-10-14 01:56:00,2.83932,2.84136,2.83885,2.83996,6250000.0
2009-10-14 01:57:00,2.83852,2.83993,2.83618,2.83993,7130000.0
2009-10-14 01:58:00,2.83681,2.84115,2.83681,2.8399,8250000.0
2009-10-14 02:01:00,2.83793,2.84004,2.83779,2.83952,6000000.0
2009-10-14 02:02:00,2.83683,2.84092,2.83683,2.84092,7000000.0
2009-10-14 02:03:00,2.83886,2.84108,2.83721,2.83834,10250000.0
2009-10-14 02:04:00,2.84056,2.84193,2.83696,2.84088,7250000.0
2009-10-14 02:05:00,2.84044,2.84143,2.83787,2.83787,6880000.0
2009-10-14 02:06:00,2.83895,2.84051,2.83574,2.83736,6750000.0
2009-10-14 02:07:00,2.83773,2.83997,2.83512,2.83884,5500000.0
2009-10-14 02:08:00,2.83859,2.84098,2.83631,2.83631,7750000.0
2009-10-14 02:09:00,2.83891,2.83941,2.83481,2.83578,6750000.0
2009-10-14 02:10:00,2.83934,2.83999,2.83549,2.83983,7500000.0
2009-10-14 02:11:00,2.83911,2.8399,2.83813,2.83813,8750000.0
2009-10-14 02:12:00,2.84115,2.84115,2.83673,2.83984,10750000.0
2009-10-14 02:13:00,2.83771,2.8408,2.83641,2.83898,13000000.0
2009-10-14 02:14:00,2.8389,2.8406,2.83735,2.8406,6000000.0
2009-10-14 02:15:00,2.83894,2.83966,2.83566,2.83566,9880000.0
2009-10-14 02:16:00,2.83809,2.83974,2.8369,2.8369,5500000.0
2009-10-14 02:17:00,2.84056,2.8491,2.84056,2.84151,9750000.0
2009-10-14 02:18:00,2.83869,2.84079,2.83509,2.83775,10250000.0
2009-10-14 02:19:00,2.83864,2.83937,2.83539,2.83641,9000000.0
2009-10-14 02:20:00,2.84021,2.84069,2.835,2.83879,9750000.0
2009-10-14 02:21:00,2.83904,2.8409,2.83677,2.83677,7250000.0
2009-10-14 02:22:00,2.84109,2.84112,2.83657,2.83926,8000000.0
2009-10-14 02:23:00,2.83931,2.84096,2.83723,2.84003,12630000.0
2009-10-14 02:24:00,2.83845,2.84107,2.83845,2.83854,9750000.0
2009-10-14 02:25:00,2.8394,2.84033,2.83821,2.83968,7000000.0
2009-10-14 02:26:00,2.83889,2.8415,2.83406,2.83903,23000000.0
2009-10-14 02:27:00,2.839,2.83985,2.83551,2.83841,6250000.0
2009-10-14 02:28:00,2.83821,2.83991,2.83522,2.83522,23000000.0
2009-10-14 02:29:00,2.83916,2.8409,2.83422,2.83573,9000000.0
2009-10-14 02:30:00,2.83564,2.83928,2.83487,2.83928,7500000.0
2009-10-14 02:31:00,2.84114,2.84155,2.83638,2.84041,23000000.0
2009-10-14 02:32:00,2.83974,2.84105,2.83553,2.84105,8750000.0
2009-10-14 02:33:00,2.83976,2.84117,2.83732,2.84042,6750000.0
2009-10-14 02:34:00,2.84033,2.84074,2.83733,2.83798,6000000.0
2009-10-14 02:35:00,2.84024,2.84043,2.83594,2.83951,8500000.0
2009-10-14 02:36:00,2.83628,2.84131,2.83628,2.83682,8250000.0
2009-10-14 02:37:00,2.84022,2.84059,2.83752,2.84006,12250000.0
2009-10-14 02:38:00,2.83936,2.84042,2.83825,2.8391,5750000.0
2009-10-14 02:39:00,2.83926,2.84192,2.83869,2.84192,9500000.0
2009-10-14 02:40:00,2.84062,2.84062,2.83704,2.83704,11250000.0
2009-10-14 02:41:00,2.83665,2.84101,2.83514,2.8384,8000000.0
2009-10-14 02:42:00,2.84003,2.84049,2.83643,2.84014,5500000.0
2009-10-14 02:43:00,2.83984,2.84058,2.83762,2.83762,5750000.0
2009-10-14 02:44:00,2.8409,2.84107,2.83811,2.83938,8750000.0
2009-10-14 02:45:00,2.84019,2.84118,2.83769,2.84118,13500000.0
2009-10-14 02:46:00,2.84012,2.84079,2.83778,2.83835,5500000.0
2009-10-14 02:47:00,2.84094,2.84144,2.83847,2.84144,5750000.0
2009-10-14 02:48:00,2.84079,2.84081,2.83689,2.84081,7000000.0
2009-10-14 02:49:00,2.83951,2.84049,2.83935,2.84049,5130000.0
2009-10-14 02:50:00,2.83876,2.84137,2.83643,2.84035,9250000.0
2009-10-14 02:51:00,2.83568,2.84047,2.83568,2.84,7000000.0
2009-10-14 02:52:00,2.84131,2.84131,2.8361,2.83684,8130000.0
2009-10-14 02:53:00,2.83642,2.84099,2.83526,2.84099,10750000.0
2009-10-14 02:54:00,2.83996,2.83996,2.83773,2.83907,8500000.0
2009-10-14 02:55:00,2.83988,2.84134,2.83608,2.84028,6000000.0
2009-10-14 02:56:00,2.83909,2.84072,2.83712,2.84072,6380000.0
2009-10-14 02:57:00,2.8402,2.84111,2.8359,2.84048,8750000.0
2009-10-14 02:58:00,2.84052,2.84052,2.83817,2.83817,8250000.0
2009-10-14 02:59:00,2.84187,2.84187,2.83724,2.83943,13250000.0
2009-10-14 03:00:00,2.83915,2.84021,2.83559,2.83842,7000000.0
2009-10-14 03:01:00,2.83962,2.84052,2.8369,2.84052,10000000.0
2009-10-14 03:02:00,2.8388,2.84061,2.83688,2.83688,7500000.0
2009-10-14 03:03:00,2.83889,2.84025,2.83631,2.83739,5380000.0
2009-10-14 03:04:00,2.84038,2.84224,2.8363,2.83823,6000000.0
2009-10-14 03:05:00,2.83518,2.84078,2.83518,2.84078,6500000.0
2009-10-14 03:06:00,2.83762,2.84025,2.83424,2.83867,8000000.0
2009-10-14 03:07:00,2.84038,2.84086,2.83846,2.83873,9500000.0
2009-10-14 03:08:00,2.84082,2.84083,2.83527,2.83852,9500000.0
2009-10-14 03:09:00,2.83957,2.84047,2.83957,2.84009,8500000.0
2009-10-14 03:10:00,2.83907,2.84052,2.8376,2.83977,7500000.0
2009-10-14 03:11:00,2.83935,2.84121,2.83829,2.84019,7130000.0
2009-10-14 03:12:00,2.8394,2.84104,2.83859,2.84002,7250000.0
2009-10-14 03:13:00,2.83788,2.8401,2.8356,2.83997,6750000.0
2009-10-14 03:14:00,2.83991,2.84084,2.83759,2.83759,5500000.0
2009-10-14 03:15:00,2.83873,2.8407,2.83544,2.83942,8250000.0
2009-10-14 03:16:00,2.8396,2.84135,2.83585,2.84135,8500000.0
2009-10-14 03:17:00,2.83875,2.83962,2.83642,2.83642,6000000.0
2009-10-14 03:18:00,2.83988,2.83997,2.83468,2.83605,10500000.0
2009-10-14 03:19:00,2.8374,2.8397,2.83618,2.83618,6000000.0
2009-10-14 03:20:00,2.84006,2.84009,2.83663,2.83663,8000000.0
2009-10-14 03:21:00,2.83647,2.84032,2.83467,2.83834,12130000.0
2009-10-14 03:22:00,2.83654,2.83986,2.83632,2.83826,9750000.0
2009-10-14 03:23:00,2.83915,2.83919,2.83708,2.83891,7880000.0
2009-10-14 03:24:00,2.83845,2.83913,2.83674,2.83704,10000000.0
2009-10-14 03:25:00,2.83756,2.83917,2.83541,2.83832,6250000.0
2009-10-14 03:26:00,2.83782,2.83875,2.83335,2.83795,5750000.0
2009-10-14 03:27:00,2.83325,2.83736,2.83271,2.83613,6880000.0
2009-10-14 03:28:00,2.83698,2.83896,2.83566,2.83566,10130000.0
2009-10-14 03:29:00,2.83828,2.83877,2.83482,2.83877,7750000.0
2009-10-14 03:30:00,2.83399,2.83866,2.83399,2.8375,8250000.0
2009-10-14 03:31:00,2.8373,2.8383,2.83386,2.83718,8500000.0
2009-10-14 03:32:00,2.83961,2.83961,2.83586,2.83945,7630000.0
2009-10-14 03:33:00,2.83814,2.83858,2.83559,2.83731,6750000.0
2009-10-14 03:34:00,2.83403,2.83943,2.83403,2.83758,8500000.0
2009-10-14 03:35:00,2.83712,2.838,2.83406,2.83603,7000000.0
2009-10-14 03:36:00,2.83587,2.83819,2.83263,2.83263,9750000.0
2009-10-14 03:37:00,2.83597,2.83841,2.83597,2.83642,6500000.0
2009-10-14 03:38:00,2.8361,2.83809,2.83142,2.83142,9500000.0
2009-10-14 03:39:00,2.83627,2.83893,2.83555,2.83856,13000000.0
2009-10-14 03:40:00,2.83834,2.83834,2.83272,2.83432,7750000.0
2009-10-14 03:41:00,2.83761,2.83761,2.8344,2.8347,7250000.0
2009-10-14 03:42:00,2.83644,2.83818,2.83342,2.83818,10000000.0
2009-10-14 03:43:00,2.83651,2.83816,2.83129,2.83639,8750000.0
2009-10-14 03:44:00,2.83439,2.83579,2.83286,2.8346,6250000.0
2009-10-14 03:45:00,2.83743,2.83755,2.8338,2.83739,11630000.0
2009-10-14 03:46:00,2.83285,2.83639,2.83209,2.83623,6500000.0
2009-10-14 03:47:00,2.83428,2.83555,2.83156,2.83312,6880000.0
2009-10-14 03:48:00,2.8336,2.83533,2.82864,2.83247,10750000.0
2009-10-14 03:49:00,2.83514,2.83528,2.83325,2.83528,9250000.0
2009-10-14 03:50:00,2.83451,2.83499,2.83287,2.83489,6750000.0
2009-10-14 03:51:00,2.8346,2.83512,2.83269,2.83269,6000000.0
2009-10-14 03:52:00,2.83477,2.83562,2.83023,2.83562,9250000.0
2009-10-14 03:53:00,2.83252,2.83564,2.83068,2.83068,11510000.0
2009-10-14 03:54:00,2.83584,2.83665,2.82993,2.8328,8000000.0
2009-10-14 03:55:00,2.83401,2.83492,2.83191,2.8342,5500000.0
2009-10-14 03:56:00,2.83539,2.83625,2.83373,2.83542,5880000.0
2009-10-14 03:57:00,2.83344,2.83542,2.83315,2.83346,7250000.0
2009-10-14 03:58:00,2.83447,2.83447,2.83059,2.83446,12500000.0
2009-10-14 03:59:00,2.82923,2.83546,2.82861,2.83045,8000000.0
2009-10-14 04:00:00,2.83084,2.84137,2.83084,2.83574,8500000.0
2009-10-14 04:01:00,2.83328,2.83489,2.82991,2.8316,9760000.0
2009-10-14 04:02:00,2.83656,2.83665,2.8308,2.8308,7250000.0
2009-10-14 04:03:00,2.83381,2.83482,2.82902,2.83171,11250000.0
2009-10-14 04:04:00,2.83553,2.83618,2.82969,2.83618,6500000.0
2009-10-14 04:05:00,2.83213,2.83477,2.82861,2.8303,6000000.0
2009-10-14 04:06:00,2.83302,2.83493,2.83007,2.83007,11500000.0
2009-10-14 04:07:00,2.828,2.83359,2.828,2.83355,6250000.0
2009-10-14 04:08:00,2.83273,2.83524,2.83241,2.83524,8250000.0
2009-10-14 04:09:00,2.83227,2.83525,2.83194,2.83362,6750000.0
2009-10-14 04:10:00,2.83235,2.83598,2.82964,2.83245,6250000.0
2009-10-14 04:11:00,2.83399,2.83574,2.83118,2.8346,9250000.0
2009-10-14 04:12:00,2.83483,2.83709,2.83378,2.83455,5500000.0
2009-10-14 04:13:00,2.83677,2.83677,2.83169,2.83377,6000000.0
2009-10-14 04:14:00,2.83277,2.83603,2.83201,2.83494,7130000.0
2009-10-14 04:15:00,2.83429,2.83553,2.82984,2.82984,6250000.0
2009-10-14 04:16:00,2.83268,2.83509,2.83264,2.83331,5500000.0
2009-10-14 04:17:00,2.83344,2.83539,2.83242,2.83336,10000000.0
2009-10-14 04:18:00,2.83243,2.83662,2.83187,2.83662,9130000.0
2009-10-14 04:19:00,2.83388,2.83487,2.83035,2.83213,9630000.0
2009-10-14 04:20:00,2.83643,2.83643,2.83212,2.83528,9500000.0
2009-10-14 04:21:00,2.83511,2.83574,2.83329,2.83574,5750000.0
2009-10-14 04:22:00,2.83217,2.83638,2.83217,2.83638,10000000.0
2009-10-14 04:23:00,2.83267,2.83542,2.83108,2.83494,8380000.0
2009-10-14 04:24:00,2.83429,2.83575,2.8331,2.83575,7750000.0
2009-10-14 04:25:00,2.83563,2.83563,2.8313,2.83247,8000000.0
2009-10-14 04:26:00,2.83643,2.83657,2.83102,2.83558,6880000.0
2009-10-14 04:27:00,2.83483,2.83538,2.83245,2.83538,9250000.0
2009-10-14 04:28:00,2.83252,2.8355,2.82984,2.8355,9750000.0
2009-10-14 04:29:00,2.83378,2.83592,2.83191,2.8333,6750000.0
2009-10-14 04:30:00,2.83481,2.83539,2.83106,2.83381,8500000.0
2009-10-14 04:31:00,2.83303,2.836,2.82933,2.836,8500000.0
2009-10-14 04:32:00,2.83474,2.83648,2.83283,2.83648,7500000.0
2009-10-14 04:33:00,2.83393,2.83618,2.83213,2.83618,12750000.0
2009-10-14 04:34:00,2.83332,2.83674,2.83259,2.83338,8000000.0
2009-10-14 04:35:00,2.8357,2.83596,2.82918,2.82918,6750000.0
2009-10-14 04:36:00,2.83584,2.83622,2.82796,2.83622,7750000.0
2009-10-14 04:37:00,2.83657,2.83657,2.83274,2.83291,6260000.0
2009-10-14 04:38:00,2.83678,2.83678,2.8322,2.834,9000000.0
2009-10-14 04:39:00,2.83276,2.8375,2.83249,2.83622,9000000.0
2009-10-14 04:40:00,2.83607,2.83674,2.83287,2.83625,9500000.0
2009-10-14 04:41:00,2.83057,2.83596,2.83057,2.83596,9250000.0
2009-10-14 04:42:00,2.83413,2.83653,2.83176,2.83653,10500000.0
2009-10-14 04:43:00,2.83326,2.8373,2.83326,2.8373,10500000.0
2009-10-14 04:44:00,2.8335,2.83586,2.82951,2.83373,7250000.0
2009-10-14 04:45:00,2.83409,2.84181,2.83371,2.83671,5500000.0
2009-10-14 04:46:00,2.83446,2.8422,2.83446,2.83709,7250000.0
2009-10-14 04:47:00,2.83385,2.83614,2.83233,2.83398,7630000.0
2009-10-14 04:48:00,2.83692,2.83692,2.83261,2.8349,13750000.0
2009-10-14 04:49:00,2.8324,2.83599,2.82965,2.83555,9750000.0
2009-10-14 04:50:00,2.83698,2.83724,2.83171,2.83476,10250000.0
2009-10-14 04:51:00,2.83717,2.83723,2.8299,2.83567,8750000.0
2009-10-14 04:52:00,2.83516,2.83576,2.83136,2.83364,7380000.0
2009-10-14 04:53:00,2.83212,2.83479,2.82976,2.83286,5750000.0
2009-10-14 04:54:00,2.83311,2.83635,2.83213,2.83575,8250000.0
2009-10-14 04:55:00,2.83555,2.83618,2.83036,2.83618,6000000.0
2009-10-14 04:56:00,2.83362,2.83447,2.83194,2.83417,8130000.0
2009-10-14 04:57:00,2.8345,2.83462,2.8285,2.83294,7500000.0
2009-10-14 04:58:00,2.82946,2.83584,2.82946,2.83584,10000000.0
2009-10-14 04:59:00,2.82966,2.83462,2.82966,2.83011,7500000.0
2009-10-14 05:00:00,2.83357,2.83567,2.83267,2.83567,7500000.0
2009-10-14 05:01:00,2.83324,2.83563,2.83161,2.83523,8500000.0
2009-10-14 05:02:00,2.83297,2.83418,2.83208,2.83347,12750000.0
2009-10-14 05:03:00,2.83424,2.83566,2.83212,2.83542,5750000.0
2009-10-14 05:04:00,2.82965,2.83505,2.82965,2.83505,8500000.0
2009-10-14 05:05:00,2.83377,2.8341,2.82918,2.83076,6380000.0
2009-10-14 05:06:00,2.83392,2.83514,2.82938,2.83514,8500000.0
2009-10-14 05:07:00,2.82788,2.83538,2.82788,2.83538,5500000.0
2009-10-14 05:08:00,2.8304,2.83578,2.8304,2.83578,5750000.0
2009-10-14 05:09:00,2.8363,2.8363,2.8313,2.83423,7750000.0
2009-10-14 05:10:00,2.83447,2.83556,2.83215,2.83504,7750000.0
2009-10-14 05:11:00,2.83451,2.83548,2.83018,2.83515,8630000.0
2009-10-14 05:12:00,2.83191,2.83466,2.8305,2.83369,7750000.0
2009-10-14 05:13:00,2.83518,2.83518,2.82892,2.83494,11000000.0
2009-10-14 05:14:00,2.83163,2.83443,2.83147,2.83439,7750000.0
2009-10-14 05:15:00,2.82953,2.83516,2.82953,2.83404,11000000.0
2009-10-14 05:16:00,2.83298,2.83527,2.8329,2.83384,10000000.0
2009-10-14 05:17:00,2.83036,2.83573,2.83036,2.83573,8250000.0
2009-10-14 05:18:00,2.83102,2.83499,2.82724,2.83074,8380000.0
2009-10-14 05:19:00,2.83111,2.8347,2.83111,2.83336,9000000.0
2009-10-14 05:20:00,2.8345,2.83571,2.83085,2.83571,7250000.0
2009-10-14 05:21:00,2.8357,2.83612,2.83035,2.83188,9250000.0
2009-10-14 05:22:00,2.83238,2.83499,2.83238,2.83386,6500000.0
2009-10-14 05:23:00,2.83434,2.83506,2.83128,2.83387,8380000.0
2009-10-14 05:24:00,2.83442,2.83489,2.82818,2.83301,7500000.0
2009-10-14 05:25:00,2.83246,2.83648,2.83007,2.83578,5500000.0
2009-10-14 05:26:00,2.8315,2.83602,2.83106,2.83602,17750000.0
2009-10-14 05:27:00,2.83252,2.83685,2.83156,2.83685,8500000.0
2009-10-14 05:28:00,2.83721,2.83721,2.83214,2.83296,8000000.0
2009-10-14 05:29:00,2.83322,2.83495,2.83216,2.83495,11250000.0
2009-10-14 05:30:00,2.83232,2.83601,2.83232,2.83559,9000000.0
2009-10-14 05:31:00,2.83414,2.83548,2.83414,2.83484,7630000.0
2009-10-14 05:32:00,2.83434,2.83505,2.83086,2.83505,5500000.0
2009-10-14 05:33:00,2.83517,2.83658,2.83315,2.83658,10000000.0
2009-10-14 05:34:00,2.83271,2.83544,2.83038,2.83038,11880000.0
2009-10-14 05:35:00,2.83335,2.83525,2.8286,2.8286,13500000.0
2009-10-14 05:36:00,2.83117,2.83516,2.83117,2.83516,10250000.0
2009-10-14 05:37:00,2.83559,2.83559,2.83033,2.83058,7500000.0
2009-10-14 05:38:00,2.83347,2.83568,2.83179,2.83568,8500000.0
2009-10-14 05:39:00,2.83578,2.83605,2.83232,2.83532,9250000.0
2009-10-14 05:40:00,2.8351,2.8351,2.83267,2.8348,6880000.0
2009-10-14 05:41:00,2.83124,2.8347,2.83058,2.83339,6750000.0
2009-10-14 05:42:00,2.8343,2.83533,2.83294,2.8351,6630000.0
2009-10-14 05:43:00,2.83157,2.83677,2.83035,2.8355,8000000.0
2009-10-14 05:44:00,2.83431,2.83606,2.83229,2.83604,11000000.0
2009-10-14 05:45:00,2.83272,2.8357,2.83139,2.8357,10750000.0
2009-10-14 05:46:00,2.83366,2.83479,2.82812,2.83164,13880000.0
2009-10-14 05:47:00,2.82784,2.8358,2.82784,2.83481,13500000.0
2009-10-14 05:48:00,2.8351,2.8351,2.82749,2.83138,12000000.0
2009-10-14 05:49:00,2.83442,2.83442,2.82901,2.83076,14750000.0
2009-10-14 05:50:00,2.83299,2.835,2.83145,2.835,7500000.0
2009-10-14 05:51:00,2.83356,2.83612,2.82889,2.83201,15000000.0
2009-10-14 05:52:00,2.83183,2.83427,2.83064,2.8312,8750000.0
2009-10-14 05:53:00,2.8323,2.83492,2.82949,2.83461,11630000.0
2009-10-14 05:54:00,2.82978,2.83409,2.82978,2.83262,10250000.0
2009-10-14 05:55:00,2.82824,2.83435,2.82824,2.8315,16000000.0
2009-10-14 05:56:00,2.83431,2.835,2.82873,2.83489,6750000.0
2009-10-14 05:57:00,2.83198,2.83406,2.82818,2.83403,13250000.0
2009-10-14 05:58:00,2.82897,2.83192,2.82897,2.83151,6750000.0
2009-10-14 05:59:00,2.83362,2.83516,2.82903,2.83516,14750000.0
2009-10-14 06:00:00,2.82779,2.83381,2.82648,2.82811,14750000.0
2009-10-14 06:01:00,2.83152,2.83327,2.82898,2.83035,5500000.0
2009-10-14 06:02:00,2.83128,2.83463,2.83109,2.83448,9250000.0
2009-10-14 06:03:00,2.83012,2.83454,2.83012,2.83454,8250000.0
2009-10-14 06:04:00,2.83318,2.83535,2.83147,2.83426,10500000.0
2009-10-14 06:05:00,2.83545,2.83556,2.82968,2.83556,12000000.0
2009-10-14 06:06:00,2.83184,2.83483,2.83184,2.83483,7880000.0
2009-10-14 06:07:00,2.83078,2.83405,2.82925,2.83143,6750000.0
2009-10-14 06:08:00,2.83434,2.83434,2.82614,2.82882,10750000.0
2009-10-14 06:09:00,2.83458,2.83485,2.82929,2.83485,14000000.0
2009-10-14 06:10:00,2.82965,2.83529,2.82794,2.83529,9250000.0
2009-10-14 06:11:00,2.83445,2.83537,2.83307,2.83537,6000000.0
2009-10-14 06:12:00,2.833,2.83632,2.83112,2.83566,6250000.0
2009-10-14 06:13:00,2.83417,2.83516,2.83212,2.8334,17250000.0
2009-10-14 06:14:00,2.83069,2.83348,2.82714,2.8329,13130000.0
2009-10-14 06:15:00,2.83314,2.83328,2.83122,2.83232,5250000.0
2009-10-14 06:16:00,2.82917,2.83554,2.82917,2.83554,6000000.0
2009-10-14 06:17:00,2.83683,2.83683,2.82896,2.83203,12250000.0
2009-10-14 06:18:00,2.83345,2.8345,2.82971,2.83366,15130000.0
2009-10-14 06:19:00,2.83121,2.83394,2.83121,2.83382,10750000.0
2009-10-14 06:20:00,2.83534,2.83534,2.82965,2.83443,7750000.0
2009-10-14 06:21:00,2.83591,2.83591,2.83258,2.83511,8250000.0
2009-10-14 06:22:00,2.83098,2.83541,2.83013,2.8344,10250000.0
2009-10-14 06:23:00,2.83146,2.83508,2.83146,2.83508,6250000.0
2009-10-14 06:24:00,2.82779,2.83442,2.82779,2.83181,8250000.0
2009-10-14 06:25:00,2.83023,2.83378,2.82896,2.83378,7630000.0
2009-10-14 06:26:00,2.83075,2.83367,2.82931,2.8331,8500000.0
2009-10-14 06:27:00,2.83233,2.83404,2.82905,2.83326,6000000.0
2009-10-14 06:28:00,2.82848,2.83486,2.82848,2.83486,8500000.0
2009-10-14 06:29:00,2.83408,2.83408,2.83114,2.8337,7000000.0
2009-10-14 06:30:00,2.835,2.835,2.83064,2.83411,13000000.0
2009-10-14 06:31:00,2.83518,2.83518,2.82984,2.83073,8250000.0
2009-10-14 06:32:00,2.83144,2.83467,2.83021,2.83115,7130000.0
2009-10-14 06:33:00,2.83135,2.83411,2.83051,2.83051,6000000.0
2009-10-14 06:34:00,2.83119,2.83373,2.82946,2.83142,7630000.0
2009-10-14 06:35:00,2.83454,2.83481,2.83077,2.83099,10500000.0
2009-10-14 06:36:00,2.82946,2.83487,2.82946,2.83485,9500000.0
2009-10-14 06:37:00,2.83295,2.83491,2.82925,2.83351,11750000.0
2009-10-14 06:38:00,2.83043,2.83454,2.83043,2.83454,8260000.0
2009-10-14 06:39:00,2.83294,2.83512,2.83001,2.83512,13000000.0
2009-10-14 06:40:00,2.83113,2.8342,2.82892,2.83413,8500000.0
2009-10-14 06:41:00,2.83006,2.83378,2.83006,2.83378,6750000.0
2009-10-14 06:42:00,2.83394,2.83394,2.83155,2.83338,6750000.0
2009-10-14 06:43:00,2.83453,2.8349,2.82924,2.83311,9760000.0
2009-10-14 06:44:00,2.83111,2.83445,2.83047,2.832,7250000.0
2009-10-14 06:45:00,2.83207,2.83385,2.82794,2.83325,9630000.0
2009-10-14 06:46:00,2.83575,2.83575,2.83106,2.83513,8630000.0
2009-10-14 06:47:00,2.8337,2.83381,2.83035,2.83145,10250000.0
2009-10-14 06:48:00,2.83438,2.83505,2.83122,2.83505,7250000.0
2009-10-14 06:49:00,2.83236,2.83502,2.82911,2.83413,10750000.0
2009-10-14 06:50:00,2.83369,2.83456,2.83146,2.83387,8000000.0
2009-10-14 06:51:00,2.83543,2.83543,2.83213,2.83543,10500000.0
2009-10-14 06:52:00,2.83071,2.83394,2.83071,2.83186,10500000.0
2009-10-14 06:53:00,2.83107,2.83562,2.82993,2.83104,5500000.0
2009-10-14 06:54:00,2.83262,2.83382,2.83152,2.83382,8500000.0
2009-10-14 06:55:00,2.83084,2.83548,2.83084,2.83381,10750000.0
2009-10-14 06:56:00,2.83384,2.83456,2.82981,2.83139,10000000.0
2009-10-14 06:57:00,2.82939,2.83458,2.82939,2.83379,13000000.0
2009-10-14 06:58:00,2.8328,2.83587,2.8328,2.83504,5500000.0
2009-10-14 06:59:00,2.83151,2.83458,2.83151,2.83189,8250000.0
2009-10-14 07:00:00,2.83196,2.83532,2.83106,2.83106,6250000.0
2009-10-14 07:01:00,2.82898,2.83662,2.82898,2.83662,7500000.0
2009-10-14 07:02:00,2.83143,2.83534,2.83143,2.83308,6630000.0
2009-10-14 07:03:00,2.83299,2.83524,2.8288,2.83524,6750000.0
2009-10-14 07:04:00,2.83045,2.83559,2.83045,2.83092,9630000.0
2009-10-14 07:05:00,2.83456,2.83536,2.83117,2.83117,6000000.0
2009-10-14 07:06:00,2.83437,2.83478,2.83101,2.83127,11750000.0
2009-10-14 07:07:00,2.8329,2.8348,2.83138,2.83165,15750000.0
2009-10-14 07:08:00,2.83132,2.83448,2.8308,2.83317,9000000.0
2009-10-14 07:09:00,2.83438,2.83582,2.82965,2.83116,9130000.0
2009-10-14 07:10:00,2.83232,2.83494,2.83075,2.83286,10880000.0
2009-10-14 07:11:00,2.83152,2.83508,2.83152,2.83346,9130000.0
2009-10-14 07:12:00,2.83603,2.83612,2.83202,2.83202,6750000.0
2009-10-14 07:13:00,2.82987,2.83474,2.82987,2.83318,8750000.0
2009-10-14 07:14:00,2.83417,2.83543,2.83194,2.83543,11130000.0
2009-10-14 07:15:00,2.83511,2.83516,2.83139,2.83494,12500000.0
2009-10-14 07:16:00,2.83556,2.83644,2.83221,2.83221,8130000.0
2009-10-14 07:17:00,2.83402,2.8359,2.83304,2.83572,8500000.0
2009-10-14 07:18:00,2.83323,2.83543,2.83069,2.83463,7750000.0
2009-10-14 07:19:00,2.83528,2.83579,2.83016,2.83016,5500000.0
2009-10-14 07:20:00,2.83634,2.8365,2.83346,2.83593,9000000.0
2009-10-14 07:21:00,2.83548,2.83631,2.82983,2.83426,7250000.0
2009-10-14 07:22:00,2.83446,2.83692,2.83289,2.83479,7750000.0
2009-10-14 07:23:00,2.83402,2.83648,2.83142,2.83452,12500000.0
2009-10-14 07:24:00,2.83688,2.83688,2.83057,2.8357,8500000.0
2009-10-14 07:25:00,2.83374,2.83479,2.83142,2.83382,5500000.0
2009-10-14 07:26:00,2.83294,2.83552,2.83222,2.8333,5750000.0
2009-10-14 07:27:00,2.83682,2.83682,2.83041,2.83544,11250000.0
2009-10-14 07:28:00,2.83384,2.83555,2.83116,2.83555,7000000.0
2009-10-14 07:29:00,2.83452,2.83478,2.82828,2.83416,8000000.0
2009-10-14 07:30:00,2.8317,2.83574,2.8317,2.8354,7000000.0
2009-10-14 07:31:00,2.83573,2.83573,2.82955,2.83241,8000000.0
2009-10-14 07:32:00,2.83607,2.83607,2.83036,2.83415,6750000.0
2009-10-14 07:33:00,2.83634,2.83634,2.83057,2.83191,7630000.0
2009-10-14 07:34:00,2.83101,2.83477,2.83101,2.83268,8750000.0
2009-10-14 07:35:00,2.83198,2.83489,2.83189,2.83459,8500000.0
2009-10-14 07:36:00,2.83312,2.83504,2.82879,2.83504,9750000.0
2009-10-14 07:37:00,2.83356,2.8353,2.83279,2.83387,8880000.0
2009-10-14 07:38:00,2.83316,2.83398,2.82878,2.83124,10500000.0
2009-10-14 07:39:00,2.83156,2.83365,2.83049,2.83224,5500000.0
2009-10-14 07:40:00,2.83032,2.83297,2.82836,2.83233,6750000.0
2009-10-14 07:41:00,2.83182,2.83353,2.82999,2.83353,6250000.0
2009-10-14 07:42:00,2.8303,2.83362,2.82955,2.8316,15250000.0
2009-10-14 07:43:00,2.83168,2.83228,2.82809,2.83228,8880000.0
2009-10-14 07:44:00,2.82506,2.83266,2.82506,2.83046,9630000.0
2009-10-14 07:45:00,2.83132,2.83132,2.82493,2.82897,6250000.0
2009-10-14 07:46:00,2.82885,2.82918,2.82676,2.82858,6500000.0
2009-10-14 07:47:00,2.82926,2.82926,2.82174,2.82174,6250000.0
2009-10-14 07:48:00,2.82759,2.82938,2.82597,2.82768,11500000.0
2009-10-14 07:49:00,2.82607,2.82849,2.82171,2.82171,6000000.0
2009-10-14 07:50:00,2.82896,2.82902,2.82257,2.82406,7750000.0
2009-10-14 07:51:00,2.82709,2.82932,2.82545,2.82767,5880000.0
2009-10-14 07:52:00,2.82833,2.82884,2.82352,2.82756,5880000.0
2009-10-14 07:53:00,2.82705,2.82803,2.82412,2.82799,11130000.0
2009-10-14 07:54:00,2.82906,2.82906,2.82568,2.82626,9750000.0
2009-10-14 07:55:00,2.82737,2.82808,2.82642,2.82642,6250000.0
2009-10-14 07:56:00,2.82913,2.82913,2.82449,2.82644,8630000.0
2009-10-14 07:57:00,2.82926,2.82957,2.82577,2.82684,5250000.0
2009-10-14 07:58:00,2.82939,2.83,2.82705,2.82708,8380000.0
2009-10-14 07:59:00,2.82829,2.82991,2.82686,2.82941,8500000.0
2009-10-14 08:00:00,2.82933,2.82933,2.82365,2.82365,7250000.0
2009-10-14 08:01:00,2.82763,2.82763,2.82306,2.82731,6130000.0
2009-10-14 08:02:00,2.8268,2.82846,2.82545,2.82804,6250000.0
2009-10-14 08:03:00,2.82599,2.82847,2.82358,2.82609,8000000.0
2009-10-14 08:04:00,2.82727,2.82939,2.82449,2.82828,9500000.0
2009-10-14 08:05:00,2.8277,2.82886,2.82655,2.82797,7250000.0
2009-10-14 08:06:00,2.82564,2.82931,2.82474,2.82674,8250000.0
2009-10-14 08:07:00,2.82505,2.82868,2.82467,2.827,12250000.0
2009-10-14 08:08:00,2.82825,2.82858,2.82496,2.82765,6630000.0
2009-10-14 08:09:00,2.82782,2.82847,2.82689,2.82746,5500000.0
2009-10-14 08:10:00,2.82817,2.82817,2.82375,2.82581,8000000.0
2009-10-14 08:11:00,2.82673,2.82739,2.82182,2.82182,6130000.0
2009-10-14 08:12:00,2.82707,2.82707,2.82333,2.82333,8500000.0
2009-10-14 08:13:00,2.82782,2.82809,2.82396,2.82751,8760000.0
2009-10-14 08:14:00,2.82404,2.82759,2.82404,2.82572,5250000.0
2009-10-14 08:15:00,2.82636,2.82755,2.82262,2.82755,8000000.0
2009-10-14 08:16:00,2.82729,2.82765,2.82583,2.82724,6500000.0
2009-10-14 08:17:00,2.82614,2.82782,2.82345,2.82528,7500000.0
2009-10-14 08:18:00,2.82332,2.82796,2.82332,2.82615,10750000.0
2009-10-14 08:19:00,2.82583,2.82902,2.82426,2.82749,9750000.0
2009-10-14 08:20:00,2.82717,2.8288,2.82423,2.82423,6630000.0
2009-10-14 08:21:00,2.8266,2.8308,2.82632,2.82692,10000000.0
2009-10-14 08:22:00,2.83033,2.83085,2.82431,2.82941,12500000.0
2009-10-14 08:23:00,2.83116,2.83116,2.82777,2.82971,5750000.0
2009-10-14 08:24:00,2.82878,2.8313,2.8265,2.82782,11130000.0
2009-10-14 08:25:00,2.82884,2.83122,2.82696,2.83018,11750000.0
2009-10-14 08:26:00,2.82897,2.83104,2.82628,2.82838,8250000.0
2009-10-14 08:27:00,2.83013,2.83035,2.82675,2.82772,7000000.0
2009-10-14 08:28:00,2.82965,2.8301,2.82773,2.82953,9000000.0
2009-10-14 08:29:00,2.82957,2.83134,2.82495,2.82495,10750000.0
2009-10-14 08:30:00,2.83074,2.83074,2.82382,2.8259,8750000.0
2009-10-14 08:31:00,2.82844,2.83028,2.82724,2.82897,6000000.0
2009-10-14 08:32:00,2.82837,2.8288,2.82542,2.82542,5750000.0
2009-10-14 08:33:00,2.82741,2.8295,2.82588,2.82588,6010000.0
2009-10-14 08:34:00,2.82752,2.82845,2.82484,2.8277,8250000.0
2009-10-14 08:35:00,2.82789,2.82861,2.82111,2.82649,6250000.0
2009-10-14 08:36:00,2.82864,2.82864,2.82346,2.827,6250000.0
2009-10-14 08:37:00,2.82743,2.82801,2.82557,2.82571,9000000.0
2009-10-14 08:38:00,2.82621,2.82772,2.82515,2.8269,5250000.0
2009-10-14 08:39:00,2.82723,2.82769,2.8249,2.82769,8750000.0
2009-10-14 08:40:00,2.82679,2.8297,2.82635,2.82965,8500000.0
2009-10-14 08:41:00,2.82729,2.8305,2.82729,2.83029,9130000.0
2009-10-14 08:42:00,2.8297,2.83161,2.82535,2.82562,9000000.0
2009-10-14 08:43:00,2.82855,2.83159,2.82631,2.8304,11380000.0
2009-10-14 08:44:00,2.82821,2.8315,2.82796,2.82919,10250000.0
2009-10-14 08:45:00,2.83016,2.83171,2.82704,2.82908,9000000.0
2009-10-14 08:46:00,2.83217,2.83297,2.82851,2.83272,8000000.0
2009-10-14 08:47:00,2.83273,2.8328,2.8263,2.83002,6000000.0
2009-10-14 08:48:00,2.83007,2.83237,2.82815,2.8283,5500000.0
2009-10-14 08:49:00,2.83167,2.83167,2.82869,2.83049,6500000.0
2009-10-14 08:50:00,2.83173,2.83355,2.83027,2.83175,10000000.0
2009-10-14 08:51:00,2.83319,2.83353,2.83078,2.83105,7380000.0
2009-10-14 08:52:00,2.82962,2.83258,2.82884,2.83165,7750000.0
2009-10-14 08:53:00,2.82975,2.8315,2.82712,2.8315,9380000.0
2009-10-14 08:54:00,2.8321,2.83242,2.82906,2.83077,8250000.0
2009-10-14 08:55:00,2.82904,2.83272,2.82679,2.83272,4880000.0
2009-10-14 08:56:00,2.82425,2.83205,2.82425,2.83199,8000000.0
2009-10-14 08:57:00,2.83239,2.83419,2.82859,2.83357,5750000.0
2009-10-14 08:58:00,2.83084,2.8337,2.82958,2.83364,7500000.0
2009-10-14 08:59:00,2.83368,2.83575,2.83248,2.834,6380000.0
2009-10-14 09:00:00,2.83222,2.8357,2.83122,2.8324,6500000.0
2009-10-14 09:01:00,2.83068,2.83325,2.83007,2.8306,10000000.0
2009-10-14 09:02:00,2.82957,2.83207,2.8291,2.83207,5750000.0
2009-10-14 09:03:00,2.83105,2.83166,2.82666,2.83166,9500000.0
2009-10-14 09:04:00,2.82788,2.83129,2.82748,2.83013,6250000.0
2009-10-14 09:05:00,2.82582,2.82973,2.82582,2.82897,11250000.0
2009-10-14 09:06:00,2.82969,2.82969,2.8228,2.82691,8750000.0
2009-10-14 09:07:00,2.82908,2.82989,2.82558,2.82677,8750000.0
2009-10-14 09:08:00,2.8297,2.8312,2.82776,2.83081,5500000.0
2009-10-14 09:09:00,2.82842,2.83014,2.82654,2.82917,6500000.0
2009-10-14 09:10:00,2.82846,2.83008,2.82585,2.82963,5130000.0
2009-10-14 09:11:00,2.82837,2.82938,2.82724,2.82724,6000000.0
2009-10-14 09:12:00,2.82739,2.82914,2.82624,2.82882,7750000.0
2009-10-14 09:13:00,2.82589,2.82859,2.82184,2.82858,7250000.0
2009-10-14 09:14:00,2.82762,2.82901,2.82218,2.82713,6880000.0
2009-10-14 09:15:00,2.82871,2.82952,2.82527,2.82527,10000000.0
2009-10-14 09:16:00,2.82952,2.83111,2.8267,2.83095,10000000.0
2009-10-14 09:17:00,2.82973,2.83188,2.82599,2.83188,8250000.0
2009-10-14 09:18:00,2.82766,2.83227,2.82766,2.83016,7750000.0
2009-10-14 09:19:00,2.83221,2.83274,2.82638,2.83274,11250000.0
2009-10-14 09:20:00,2.82826,2.83232,2.82826,2.8284,7250000.0
2009-10-14 09:21:00,2.82983,2.83365,2.82983,2.83268,8130000.0
2009-10-14 09:22:00,2.82907,2.8332,2.82907,2.8332,7250000.0
2009-10-14 09:23:00,2.83204,2.83292,2.83093,2.83134,6500000.0
2009-10-14 09:24:00,2.82986,2.83407,2.82986,2.83306,8630000.0
2009-10-14 09:25:00,2.83299,2.83323,2.827,2.83323,12750000.0
2009-10-14 09:26:00,2.83048,2.83357,2.82978,2.83357,9500000.0
2009-10-14 09:27:00,2.82737,2.83273,2.82737,2.82931,8500000.0
2009-10-14 09:28:00,2.82851,2.8342,2.82851,2.8342,5250000.0
2009-10-14 09:29:00,2.83034,2.83341,2.82873,2.82873,9250000.0
2009-10-14 09:30:00,2.82898,2.83212,2.82849,2.83159,5500000.0
2009-10-14 09:31:00,2.83161,2.83176,2.82807,2.82931,14750000.0
2009-10-14 09:32:00,2.83101,2.83238,2.82788,2.83238,7250000.0
2009-10-14 09:33:00,2.83246,2.83246,2.82559,2.82559,8750000.0
2009-10-14 09:34:00,2.82749,2.83063,2.8273,2.82991,8250000.0
2009-10-14 09:35:00,2.83136,2.8318,2.82556,2.8318,9250000.0
2009-10-14 09:36:00,2.82617,2.83116,2.82617,2.8307,11250000.0
2009-10-14 09:37:00,2.82821,2.83175,2.82688,2.83139,9380000.0
2009-10-14 09:38:00,2.82714,2.83165,2.82702,2.83165,11000000.0
2009-10-14 09:39:00,2.83005,2.83108,2.82894,2.82904,5500000.0
2009-10-14 09:40:00,2.8329,2.8329,2.82583,2.83149,14750000.0
2009-10-14 09:41:00,2.83224,2.83224,2.82785,2.83198,11000000.0
2009-10-14 09:42:00,2.82562,2.83072,2.82562,2.82958,5750000.0
2009-10-14 09:43:00,2.82816,2.83158,2.82755,2.8312,8750000.0
2009-10-14 09:44:00,2.83092,2.83156,2.82687,2.83156,10750000.0
2009-10-14 09:45:00,2.83196,2.83196,2.8235,2.83117,9380000.0
2009-10-14 09:46:00,2.83021,2.83105,2.82762,2.83105,6250000.0
2009-10-14 09:47:00,2.82748,2.8301,2.82573,2.8301,6880000.0
2009-10-14 09:48:00,2.82906,2.82984,2.82726,2.82941,8250000.0
2009-10-14 09:49:00,2.82874,2.82925,2.82621,2.82873,5750000.0
2009-10-14 09:50:00,2.82993,2.83021,2.82456,2.82547,10250000.0
2009-10-14 09:51:00,2.82532,2.82938,2.82532,2.82938,10250000.0
2009-10-14 09:52:00,2.83145,2.83145,2.82543,2.82697,7000000.0
2009-10-14 09:53:00,2.83172,2.83205,2.82933,2.83088,7750000.0
2009-10-14 09:54:00,2.83288,2.83288,2.82724,2.83231,6750000.0
2009-10-14 09:55:00,2.83137,2.83223,2.82688,2.82778,10000000.0
2009-10-14 09:56:00,2.83262,2.83262,2.82748,2.83113,10250000.0
2009-10-14 09:57:00,2.83021,2.83021,2.8279,2.8279,9500000.0
2009-10-14 09:58:00,2.83119,2.83157,2.82294,2.83047,9000000.0
2009-10-14 09:59:00,2.83083,2.83083,2.8267,2.82724,6000000.0
2009-10-14 10:00:00,2.82725,2.83106,2.82654,2.8301,8500000.0
2009-10-14 10:01:00,2.83079,2.83079,2.82692,2.82889,6750000.0
2009-10-14 10:02:00,2.82766,2.82979,2.82476,2.82909,10380000.0
2009-10-14 10:03:00,2.82891,2.82975,2.82592,2.82953,9750000.0
2009-10-14 10:04:00,2.82663,2.82953,2.82363,2.82881,5880000.0
2009-10-14 10:05:00,2.82913,2.82913,2.8259,2.82882,6500000.0
2009-10-14 10:06:00,2.82631,2.82898,2.82631,2.82646,6000000.0
2009-10-14 10:07:00,2.82903,2.83104,2.82808,2.83104,7000000.0
2009-10-14 10:08:00,2.83065,2.83231,2.82924,2.83148,13500000.0
2009-10-14 10:09:00,2.83098,2.83102,2.8249,2.82971,8500000.0
2009-10-14 10:10:00,2.82621,2.8305,2.82621,2.8305,9500000.0
2009-10-14 10:11:00,2.82776,2.83179,2.82776,2.83111,7500000.0
2009-10-14 10:12:00,2.82984,2.83213,2.8263,2.82887,8880000.0
2009-10-14 10:13:00,2.83044,2.83161,2.82683,2.83161,11630000.0
2009-10-14 10:14:00,2.82767,2.83235,2.82767,2.82874,9000000.0
2009-10-14 10:15:00,2.82711,2.83198,2.8271,2.82982,9000000.0
2009-10-14 10:16:00,2.83025,2.8316,2.82668,2.8316,7000000.0
2009-10-14 10:17:00,2.82963,2.83268,2.82857,2.832,9750000.0
2009-10-14 10:18:00,2.8265,2.83106,2.82622,2.82622,6500000.0
2009-10-14 10:19:00,2.83028,2.83076,2.82761,2.83032,9500000.0
2009-10-14 10:20:00,2.83064,2.83064,2.82602,2.82952,13250000.0
2009-10-14 10:21:00,2.82943,2.82943,2.82486,2.82799,13630000.0
2009-10-14 10:22:00,2.82569,2.82609,2.81754,2.82224,8500000.0
2009-10-14 10:23:00,2.82255,2.82387,2.81942,2.82065,9000000.0
2009-10-14 10:24:00,2.82031,2.82155,2.81709,2.81932,8500000.0
2009-10-14 10:25:00,2.81771,2.82156,2.81719,2.8184,7250000.0
2009-10-14 10:26:00,2.81891,2.8229,2.81891,2.8229,10250000.0
2009-10-14 10:27:00,2.82307,2.82307,2.81735,2.82244,10510000.0
2009-10-14 10:28:00,2.82158,2.82457,2.81994,2.82457,9750000.0
2009-10-14 10:29:00,2.82195,2.82572,2.82195,2.82572,7000000.0
2009-10-14 10:30:00,2.82474,2.82592,2.82317,2.82317,11000000.0
2009-10-14 10:31:00,2.82632,2.82632,2.82275,2.82567,8250000.0
2009-10-14 10:32:00,2.82547,2.82616,2.82036,2.82408,9000000.0
2009-10-14 10:33:00,2.82666,2.82667,2.82455,2.82583,6000000.0
2009-10-14 10:34:00,2.82582,2.82582,2.82234,2.82536,6000000.0
2009-10-14 10:35:00,2.82751,2.82751,2.81915,2.82342,7500000.0
2009-10-14 10:36:00,2.82594,2.82594,2.82029,2.82466,6250000.0
2009-10-14 10:37:00,2.82555,2.82637,2.82109,2.82412,7000000.0
2009-10-14 10:38:00,2.82707,2.82725,2.82169,2.827,6500000.0
2009-10-14 10:39:00,2.82465,2.82819,2.82465,2.82557,7250000.0
2009-10-14 10:40:00,2.82524,2.82794,2.82396,2.82396,7500000.0
2009-10-14 10:41:00,2.82689,2.82689,2.82031,2.82166,8500000.0
2009-10-14 10:42:00,2.82241,2.8258,2.82241,2.82328,7500000.0
2009-10-14 10:43:00,2.82642,2.82729,2.82358,2.82407,7750000.0
2009-10-14 10:44:00,2.82708,2.82781,2.82374,2.82374,10380000.0
2009-10-14 10:45:00,2.824,2.82645,2.82346,2.825,6000000.0
2009-10-14 10:46:00,2.82212,2.82491,2.81821,2.82322,6000000.0
2009-10-14 10:47:00,2.82402,2.82565,2.82294,2.82328,7750000.0
2009-10-14 10:48:00,2.82535,2.8265,2.82392,2.82581,12880000.0
2009-10-14 10:49:00,2.82375,2.82584,2.82042,2.82274,7500000.0
2009-10-14 10:50:00,2.82236,2.8241,2.82112,2.82236,8500000.0
2009-10-14 10:51:00,2.82521,2.82521,2.81774,2.81774,7000000.0
2009-10-14 10:52:00,2.82389,2.824,2.82045,2.82293,8750000.0
2009-10-14 10:53:00,2.82245,2.82245,2.81942,2.81942,8250000.0
2009-10-14 10:54:00,2.82248,2.82248,2.81749,2.81749,8750000.0
2009-10-14 10:55:00,2.81957,2.82156,2.81957,2.82156,5500000.0
2009-10-14 10:56:00,2.81947,2.82087,2.81562,2.81841,5500000.0
2009-10-14 10:57:00,2.81868,2.82072,2.81699,2.81699,10250000.0
2009-10-14 10:58:00,2.81598,2.81794,2.81497,2.81497,6500000.0
2009-10-14 10:59:00,2.81766,2.8178,2.81278,2.81458,8500000.0
2009-10-14 11:00:00,2.81731,2.8184,2.81539,2.8177,8000000.0
2009-10-14 11:01:00,2.81736,2.81736,2.81371,2.81456,8750000.0
2009-10-14 11:02:00,2.81689,2.81759,2.81228,2.81434,9000000.0
2009-10-14 11:03:00,2.81884,2.81884,2.81212,2.81212,9000000.0
2009-10-14 11:04:00,2.816,2.81602,2.81399,2.81434,8500000.0
2009-10-14 11:05:00,2.81565,2.81711,2.81389,2.817,7000000.0
2009-10-14 11:06:00,2.81587,2.81653,2.81158,2.81568,5500000.0
2009-10-14 11:07:00,2.81351,2.8146,2.8101,2.81329,9000000.0
2009-10-14 11:08:00,2.81503,2.81503,2.81003,2.81003,9500000.0
2009-10-14 11:09:00,2.81256,2.81561,2.8111,2.81351,7750000.0
2009-10-14 11:10:00,2.81589,2.81589,2.81277,2.81535,7750000.0
2009-10-14 11:11:00,2.81473,2.81826,2.81353,2.81613,5250000.0
2009-10-14 11:12:00,2.81702,2.81852,2.81585,2.81766,7000000.0
2009-10-14 11:13:00,2.81747,2.81791,2.81334,2.8171,8380000.0
2009-10-14 11:14:00,2.81611,2.81767,2.81318,2.81715,8500000.0
2009-10-14 11:15:00,2.81668,2.81668,2.81446,2.81446,9250000.0
2009-10-14 11:16:00,2.81547,2.81906,2.81256,2.81858,9130000.0
2009-10-14 11:17:00,2.81436,2.81803,2.81222,2.81222,9250000.0
2009-10-14 11:18:00,2.81652,2.81785,2.81282,2.81768,8500000.0
2009-10-14 11:19:00,2.81203,2.81804,2.81203,2.81314,9500000.0
2009-10-14 11:20:00,2.81564,2.81897,2.81564,2.81897,12000000.0
2009-10-14 11:21:00,2.81775,2.81832,2.81515,2.81747,7000000.0
2009-10-14 11:22:00,2.81837,2.81911,2.81467,2.81883,6000000.0
2009-10-14 11:23:00,2.81529,2.81862,2.81529,2.81858,8750000.0
2009-10-14 11:24:00,2.81877,2.8188,2.81251,2.81421,8000000.0
2009-10-14 11:25:00,2.81686,2.81686,2.81161,2.81601,6500000.0
2009-10-14 11:26:00,2.81377,2.81449,2.81187,2.81449,8500000.0
2009-10-14 11:27:00,2.81264,2.81323,2.80927,2.81184,7750000.0
2009-10-14 11:28:00,2.81198,2.81297,2.80938,2.81241,8000000.0
2009-10-14 11:29:00,2.81086,2.81352,2.80974,2.81003,7250000.0
2009-10-14 11:30:00,2.8129,2.81311,2.8082,2.81311,10250000.0
2009-10-14 11:31:00,2.80915,2.81259,2.80431,2.81173,10000000.0
2009-10-14 11:32:00,2.80587,2.80962,2.80546,2.80962,9250000.0
2009-10-14 11:33:00,2.8057,2.80955,2.80201,2.80844,9130000.0
2009-10-14 11:34:00,2.80907,2.81091,2.80671,2.81091,8880000.0
2009-10-14 11:35:00,2.80948,2.81131,2.80819,2.81131,6250000.0
2009-10-14 11:36:00,2.8086,2.81189,2.80837,2.81189,6000000.0
2009-10-14 11:37:00,2.81041,2.81145,2.80797,2.80797,12250000.0
2009-10-14 11:38:00,2.81084,2.81244,2.80864,2.81244,8000000.0
2009-10-14 11:39:00,2.80991,2.81202,2.80941,2.81179,5500000.0
2009-10-14 11:40:00,2.81265,2.81265,2.80806,2.80825,5250000.0
2009-10-14 11:41:00,2.81081,2.81337,2.80787,2.81223,6250000.0
2009-10-14 11:42:00,2.80997,2.81265,2.80997,2.81265,6750000.0
2009-10-14 11:43:00,2.81369,2.81369,2.80825,2.80825,8500000.0
2009-10-14 11:44:00,2.80893,2.81289,2.8074,2.80995,9250000.0
2009-10-14 11:45:00,2.8111,2.81672,2.8111,2.81592,10000000.0
2009-10-14 11:46:00,2.81546,2.81618,2.81142,2.81447,8130000.0
2009-10-14 11:47:00,2.81142,2.81323,2.8076,2.8076,7750000.0
2009-10-14 11:48:00,2.81034,2.81299,2.80997,2.8104,6000000.0
2009-10-14 11:49:00,2.81256,2.81429,2.80892,2.81429,6750000.0
2009-10-14 11:50:00,2.8108,2.81406,2.80987,2.80989,10750000.0
2009-10-14 11:51:00,2.81372,2.81372,2.80743,2.81369,6500000.0
2009-10-14 11:52:00,2.81456,2.81456,2.80993,2.81348,8500000.0
2009-10-14 11:53:00,2.80947,2.81324,2.80942,2.81161,10500000.0
2009-10-14 11:54:00,2.8111,2.81155,2.80623,2.80623,7380000.0
2009-10-14 11:55:00,2.81194,2.81394,2.81072,2.81351,9750000.0
2009-10-14 11:56:00,2.80997,2.81448,2.80898,2.81448,8750000.0
2009-10-14 11:57:00,2.81396,2.81498,2.81098,2.81447,7500000.0
2009-10-14 11:58:00,2.81554,2.81554,2.8075,2.81358,8750000.0
2009-10-14 11:59:00,2.81191,2.81487,2.81123,2.81487,6750000.0
2009-10-14 12:00:00,2.81412,2.81562,2.8122,2.81562,8880000.0
2009-10-14 12:01:00,2.81475,2.81475,2.81237,2.81237,12130000.0
2009-10-14 12:02:00,2.81238,2.81641,2.81094,2.81406,9250000.0
2009-10-14 12:03:00,2.81394,2.81625,2.81123,2.81611,5500000.0
2009-10-14 12:04:00,2.81345,2.81616,2.81145,2.81552,7000000.0
2009-10-14 12:05:00,2.81334,2.81542,2.81145,2.81378,5500000.0
2009-10-14 12:06:00,2.81153,2.81592,2.81081,2.81592,9000000.0
2009-10-14 12:07:00,2.81095,2.81555,2.81095,2.81449,6750000.0
2009-10-14 12:08:00,2.81246,2.81631,2.81246,2.81594,6500000.0
2009-10-14 12:09:00,2.81701,2.81818,2.81177,2.81177,6630000.0
2009-10-14 12:10:00,2.81488,2.81992,2.81488,2.81912,9380000.0
2009-10-14 12:11:00,2.81874,2.81874,2.81099,2.81757,10250000.0
2009-10-14 12:12:00,2.81265,2.8194,2.81265,2.81447,9500000.0
2009-10-14 12:13:00,2.81658,2.81802,2.81165,2.81722,8250000.0
2009-10-14 12:14:00,2.81855,2.81888,2.81614,2.81866,7250000.0
2009-10-14 12:15:00,2.8173,2.81797,2.81256,2.81315,7250000.0
2009-10-14 12:16:00,2.81871,2.81871,2.81224,2.81224,7000000.0
2009-10-14 12:17:00,2.816,2.81665,2.81158,2.81592,8250000.0
2009-10-14 12:18:00,2.81512,2.81681,2.81141,2.81615,11750000.0
2009-10-14 12:19:00,2.81413,2.81627,2.81341,2.81618,11000000.0
2009-10-14 12:20:00,2.81625,2.81665,2.80789,2.81113,8250000.0
2009-10-14 12:21:00,2.80999,2.81343,2.80919,2.80919,13630000.0
2009-10-14 12:22:00,2.8138,2.81408,2.8103,2.8103,12250000.0
2009-10-14 12:23:00,2.81071,2.81406,2.80753,2.81406,10250000.0
2009-10-14 12:24:00,2.81109,2.815,2.80898,2.81171,10000000.0
2009-10-14 12:25:00,2.81542,2.81568,2.81312,2.81568,11750000.0
2009-10-14 12:26:00,2.81551,2.81597,2.80938,2.8147,7750000.0
2009-10-14 12:27:00,2.81587,2.81587,2.80847,2.8145,7250000.0
2009-10-14 12:28:00,2.81519,2.81588,2.81066,2.8123,10750000.0
2009-10-14 12:29:00,2.81593,2.81639,2.81223,2.81639,6000000.0
2009-10-14 12:30:00,2.81371,2.81713,2.80992,2.80992,11130000.0
2009-10-14 12:31:00,2.81661,2.81743,2.8137,2.8137,6130000.0
2009-10-14 12:32:00,2.81436,2.81791,2.81408,2.81696,7000000.0
2009-10-14 12:33:00,2.8143,2.81912,2.81221,2.81912,9000000.0
2009-10-14 12:34:00,2.81616,2.81755,2.81145,2.81681,6500000.0
2009-10-14 12:35:00,2.81766,2.8177,2.81318,2.81318,5250000.0
2009-10-14 12:36:00,2.81341,2.81775,2.81334,2.81649,5250000.0
2009-10-14 12:37:00,2.81529,2.81894,2.81453,2.81571,8880000.0
2009-10-14 12:38:00,2.81729,2.81857,2.81208,2.81842,6380000.0
2009-10-14 12:39:00,2.81964,2.81973,2.81635,2.81944,8250000.0
2009-10-14 12:40:00,2.8158,2.81956,2.81467,2.81467,10000000.0
2009-10-14 12:41:00,2.8205,2.8205,2.81623,2.82012,8130000.0
2009-10-14 12:42:00,2.82043,2.82086,2.81486,2.82086,9000000.0
2009-10-14 12:43:00,2.81941,2.82032,2.8179,2.82032,8500000.0
2009-10-14 12:44:00,2.81726,2.81972,2.81726,2.81782,6250000.0
2009-10-14 12:45:00,2.81655,2.81937,2.81536,2.81536,5750000.0
2009-10-14 12:46:00,2.8216,2.8216,2.81848,2.82045,7000000.0
2009-10-14 12:47:00,2.81989,2.82117,2.81563,2.82034,6750000.0
2009-10-14 12:48:00,2.81911,2.82049,2.81631,2.81631,9750000.0
2009-10-14 12:49:00,2.81929,2.81929,2.81597,2.81877,12630000.0
2009-10-14 12:50:00,2.81683,2.81791,2.81322,2.81669,5500000.0
2009-10-14 12:51:00,2.81625,2.81897,2.81482,2.81797,7750000.0
2009-10-14 12:52:00,2.81821,2.81821,2.81564,2.81587,11000000.0
2009-10-14 12:53:00,2.8186,2.8186,2.81218,2.81709,9880000.0
2009-10-14 12:54:00,2.81619,2.81831,2.81333,2.81768,9130000.0
2009-10-14 12:55:00,2.81672,2.81723,2.81499,2.81707,7630000.0
2009-10-14 12:56:00,2.81743,2.81743,2.8141,2.81685,8500000.0
2009-10-14 12:57:00,2.81575,2.81644,2.80866,2.8107,14130000.0
2009-10-14 12:58:00,2.81441,2.81487,2.81114,2.81356,7500000.0
2009-10-14 12:59:00,2.81072,2.81181,2.80742,2.80922,6000000.0
2009-10-14 13:00:00,2.80551,2.80929,2.80551,2.80739,7500000.0
2009-10-14 13:01:00,2.80793,2.81011,2.80446,2.80748,6250000.0
2009-10-14 13:02:00,2.80715,2.80896,2.80255,2.80829,8000000.0
2009-10-14 13:03:00,2.80303,2.80838,2.80303,2.80838,9630000.0
2009-10-14 13:04:00,2.80867,2.80917,2.80194,2.80708,6750000.0
2009-10-14 13:05:00,2.8081,2.80833,2.80295,2.80833,6000000.0
2009-10-14 13:06:00,2.80782,2.80883,2.80677,2.80719,6750000.0
2009-10-14 13:07:00,2.80807,2.81046,2.80532,2.81046,10630000.0
2009-10-14 13:08:00,2.81152,2.81152,2.80436,2.81087,14500000.0
2009-10-14 13:09:00,2.81083,2.81174,2.80798,2.81002,7250000.0
2009-10-14 13:10:00,2.81199,2.81334,2.8068,2.81217,6500000.0
2009-10-14 13:11:00,2.80817,2.81247,2.80772,2.80827,8000000.0
2009-10-14 13:12:00,2.81088,2.81576,2.81088,2.81271,6500000.0
2009-10-14 13:13:00,2.81487,2.8162,2.8123,2.8162,8000000.0
2009-10-14 13:14:00,2.81634,2.81683,2.81016,2.81447,6750000.0
2009-10-14 13:15:00,2.81669,2.81677,2.81066,2.81152,10500000.0
2009-10-14 13:16:00,2.81266,2.81576,2.81266,2.81552,6260000.0
2009-10-14 13:17:00,2.81742,2.81742,2.81397,2.81688,9500000.0
2009-10-14 13:18:00,2.81259,2.81663,2.81259,2.81552,6000000.0
2009-10-14 13:19:00,2.81301,2.81586,2.81299,2.81586,10500000.0
2009-10-14 13:20:00,2.81563,2.81796,2.81277,2.81796,7500000.0
2009-10-14 13:21:00,2.81677,2.81684,2.81164,2.81365,8130000.0
2009-10-14 13:22:00,2.80983,2.81631,2.80983,2.81136,11750000.0
2009-10-14 13:23:00,2.81481,2.81626,2.81426,2.81426,7000000.0
2009-10-14 13:24:00,2.81804,2.81807,2.80929,2.80929,6750000.0
2009-10-14 13:25:00,2.81683,2.81699,2.81139,2.81357,6500000.0
2009-10-14 13:26:00,2.8158,2.81589,2.81182,2.81488,10630000.0
2009-10-14 13:27:00,2.80774,2.81646,2.80774,2.81525,9250000.0
2009-10-14 13:28:00,2.81663,2.81772,2.8116,2.81772,9250000.0
2009-10-14 13:29:00,2.81236,2.81899,2.81236,2.81489,10000000.0
2009-10-14 13:30:00,2.81714,2.81768,2.81472,2.81542,6250000.0
2009-10-14 13:31:00,2.81701,2.81701,2.81366,2.81418,8250000.0
2009-10-14 13:32:00,2.81564,2.81617,2.81226,2.81617,9130000.0
2009-10-14 13:33:00,2.81628,2.81637,2.80744,2.80744,6380000.0
2009-10-14 13:34:00,2.81073,2.81634,2.81073,2.81597,10000000.0
2009-10-14 13:35:00,2.81474,2.81609,2.81328,2.81462,7380000.0
2009-10-14 13:36:00,2.81525,2.81535,2.81168,2.81168,9000000.0
2009-10-14 13:37:00,2.8155,2.81785,2.81441,2.81785,9500000.0
2009-10-14 13:38:00,2.81684,2.8181,2.81494,2.8174,12380000.0
2009-10-14 13:39:00,2.81585,2.8162,2.81355,2.8162,8500000.0
2009-10-14 13:40:00,2.81615,2.81707,2.81135,2.81658,7380000.0
2009-10-14 13:41:00,2.81582,2.81765,2.81503,2.81683,7750000.0
2009-10-14 13:42:00,2.81766,2.81783,2.81205,2.81762,10500000.0
2009-10-14 13:43:00,2.81659,2.81882,2.81503,2.81692,8250000.0
2009-10-14 13:44:00,2.81967,2.81988,2.81755,2.81927,8750000.0
2009-10-14 13:45:00,2.81934,2.82007,2.81405,2.81405,6250000.0
2009-10-14 13:46:00,2.81615,2.81912,2.81602,2.81602,6250000.0
2009-10-14 13:47:00,2.81455,2.81859,2.81455,2.81741,10000000.0
2009-10-14 13:48:00,2.81567,2.8194,2.81326,2.81743,10250000.0
2009-10-14 13:49:00,2.81986,2.81986,2.81411,2.81927,7250000.0
2009-10-14 13:50:00,2.82023,2.82023,2.8162,2.81839,10380000.0
2009-10-14 13:51:00,2.8147,2.82005,2.8147,2.81958,8380000.0
2009-10-14 13:52:00,2.81947,2.81947,2.81569,2.81663,7750000.0
2009-10-14 13:53:00,2.81409,2.81572,2.81319,2.81529,11750000.0
2009-10-14 13:54:00,2.81528,2.81597,2.81227,2.81597,8500000.0
2009-10-14 13:55:00,2.81657,2.81689,2.81159,2.81646,6250000.0
2009-10-14 13:56:00,2.81263,2.81668,2.81016,2.81407,12250000.0
2009-10-14 13:57:00,2.81644,2.81826,2.81563,2.81826,6000000.0
2009-10-14 13:58:00,2.81924,2.81924,2.81538,2.81765,10630000.0
2009-10-14 13:59:00,2.81926,2.82003,2.817,2.81983,9000000.0
2009-10-14 14:00:00,2.81724,2.82016,2.81724,2.81832,8750000.0
2009-10-14 14:01:00,2.82053,2.82094,2.81908,2.81908,6250000.0
2009-10-14 14:02:00,2.81982,2.82061,2.81688,2.81863,11250000.0
2009-10-14 14:03:00,2.82141,2.82161,2.8191,2.8206,11000000.0
2009-10-14 14:04:00,2.81836,2.82022,2.81446,2.81694,7750000.0
2009-10-14 14:05:00,2.81889,2.82097,2.81464,2.81464,5500000.0
2009-10-14 14:06:00,2.82036,2.82054,2.81689,2.81958,5130000.0
2009-10-14 14:07:00,2.8175,2.81937,2.81656,2.81714,7000000.0
2009-10-14 14:08:00,2.81837,2.8203,2.81447,2.8197,7250000.0
2009-10-14 14:09:00,2.81837,2.82129,2.81537,2.82129,8500000.0
2009-10-14 14:10:00,2.82114,2.82115,2.81728,2.81838,8750000.0
2009-10-14 14:11:00,2.8198,2.82137,2.81823,2.82118,7000000.0
2009-10-14 14:12:00,2.81785,2.82047,2.81594,2.81594,7510000.0
2009-10-14 14:13:00,2.82008,2.82097,2.81884,2.82091,6750000.0
2009-10-14 14:14:00,2.81998,2.82048,2.81585,2.82048,5250000.0
2009-10-14 14:15:00,2.82068,2.8207,2.81341,2.81953,12750000.0
2009-10-14 14:16:00,2.81842,2.81994,2.81586,2.81955,6250000.0
2009-10-14 14:17:00,2.82007,2.82007,2.81503,2.81714,11500000.0
2009-10-14 14:18:00,2.81863,2.81908,2.81368,2.81908,5130000.0
2009-10-14 14:19:00,2.8163,2.81826,2.81619,2.81671,6750000.0
2009-10-14 14:20:00,2.81714,2.8179,2.81478,2.81624,6750000.0
2009-10-14 14:21:00,2.81423,2.81601,2.8131,2.81601,9500000.0
2009-10-14 14:22:00,2.81695,2.81695,2.81292,2.81547,5750000.0
2009-10-14 14:23:00,2.81744,2.81744,2.81238,2.81579,8250000.0
2009-10-14 14:24:00,2.81135,2.81787,2.81135,2.81787,7630000.0
2009-10-14 14:25:00,2.8188,2.8188,2.81217,2.81217,5880000.0
2009-10-14 14:26:00,2.81703,2.81703,2.81189,2.81573,5750000.0
2009-10-14 14:27:00,2.81637,2.81637,2.81335,2.81335,8750000.0
2009-10-14 14:28:00,2.81572,2.81678,2.81313,2.81667,8130000.0
2009-10-14 14:29:00,2.81237,2.81583,2.81119,2.81362,11250000.0
2009-10-14 14:30:00,2.81583,2.81857,2.81248,2.81857,8750000.0
2009-10-14 14:31:00,2.81907,2.81926,2.81355,2.81662,11500000.0
2009-10-14 14:32:00,2.81905,2.81932,2.81372,2.81932,12000000.0
2009-10-14 14:33:00,2.81951,2.81951,2.81358,2.81872,5500000.0
2009-10-14 14:34:00,2.81911,2.81957,2.81263,2.81857,7880000.0
2009-10-14 14:35:00,2.81861,2.81861,2.81047,2.81047,9000000.0
2009-10-14 14:36:00,2.81766,2.81785,2.8142,2.81776,9000000.0
2009-10-14 14:37:00,2.81672,2.81818,2.81552,2.81818,6250000.0
2009-10-14 14:38:00,2.81463,2.81776,2.81328,2.81328,8750000.0
2009-10-14 14:39:00,2.8156,2.81893,2.8123,2.81832,5750000.0
2009-10-14 14:40:00,2.81762,2.81909,2.81609,2.81663,9260000.0
2009-10-14 14:41:00,2.81652,2.81803,2.81558,2.8174,5750000.0
2009-10-14 14:42:00,2.81599,2.81701,2.81463,2.81619,9130000.0
2009-10-14 14:43:00,2.81516,2.81731,2.81139,2.81139,8500000.0
2009-10-14 14:44:00,2.81708,2.81756,2.81474,2.81563,11000000.0
2009-10-14 14:45:00,2.81853,2.81853,2.81395,2.8174,6750000.0
2009-10-14 14:46:00,2.81288,2.81709,2.81288,2.8143,5750000.0
2009-10-14 14:47:00,2.81731,2.81731,2.81344,2.81644,10250000.0
2009-10-14 14:48:00,2.81141,2.81654,2.81141,2.81297,8130000.0
2009-10-14 14:49:00,2.81632,2.817,2.81486,2.81486,6750000.0
2009-10-14 14:50:00,2.81662,2.8169,2.81174,2.81393,10500000.0
2009-10-14 14:51:00,2.81665,2.81709,2.81024,2.81024,5500000.0
2009-10-14 14:52:00,2.81709,2.81758,2.81122,2.81377,7500000.0
2009-10-14 14:53:00,2.81613,2.81755,2.81386,2.81755,6000000.0
2009-10-14 14:54:00,2.81329,2.81814,2.8119,2.81814,5500000.0
2009-10-14 14:55:00,2.81386,2.81699,2.81205,2.81699,6750000.0
2009-10-14 14:56:00,2.8163,2.81639,2.81138,2.81574,15750000.0
2009-10-14 14:57:00,2.81186,2.81544,2.81186,2.81306,8000000.0
2009-10-14 14:58:00,2.81689,2.81696,2.81073,2.81696,11250000.0
2009-10-14 14:59:00,2.81789,2.81789,2.80884,2.81357,9250000.0
2009-10-14 15:00:00,2.81757,2.81757,2.81415,2.81595,8750000.0
2009-10-14 15:01:00,2.81632,2.81693,2.80999,2.81204,7130000.0
2009-10-14 15:02:00,2.81649,2.81673,2.81081,2.81561,12000000.0
2009-10-14 15:03:00,2.81612,2.81612,2.81064,2.81064,7750000.0
2009-10-14 15:04:00,2.81025,2.81385,2.80968,2.81233,5250000.0
2009-10-14 15:05:00,2.80925,2.81347,2.80781,2.81304,9250000.0
2009-10-14 15:06:00,2.81113,2.81297,2.80706,2.80706,6500000.0
2009-10-14 15:07:00,2.81174,2.81241,2.80866,2.80866,7000000.0
2009-10-14 15:08:00,2.81147,2.81268,2.80962,2.81256,7130000.0
2009-10-14 15:09:00,2.81151,2.8123,2.81034,2.8123,8000000.0
2009-10-14 15:10:00,2.80977,2.81326,2.80951,2.81283,6500000.0
2009-10-14 15:11:00,2.81306,2.81335,2.80499,2.81001,8750000.0
2009-10-14 15:12:00,2.81002,2.81285,2.80849,2.81285,7500000.0
2009-10-14 15:13:00,2.80469,2.81257,2.80469,2.81257,10000000.0
2009-10-14 15:14:00,2.81044,2.81234,2.8091,2.81232,11130000.0
2009-10-14 15:15:00,2.80688,2.81294,2.80666,2.81294,5630000.0
2009-10-14 15:16:00,2.80539,2.8134,2.80539,2.8134,5250000.0
2009-10-14 15:17:00,2.81088,2.81196,2.80809,2.80809,8880000.0
2009-10-14 15:18:00,2.81153,2.81259,2.81053,2.81053,6260000.0
2009-10-14 15:19:00,2.81288,2.81401,2.81028,2.8111,8630000.0
2009-10-14 15:20:00,2.81276,2.81332,2.81044,2.81314,5880000.0
2009-10-14 15:21:00,2.80857,2.81349,2.80857,2.81349,5250000.0
2009-10-14 15:22:00,2.81414,2.81414,2.80999,2.81211,7250000.0
2009-10-14 15:23:00,2.81157,2.81176,2.80688,2.80988,5250000.0
2009-10-14 15:24:00,2.81146,2.81251,2.80781,2.81158,6880000.0
2009-10-14 15:25:00,2.80907,2.81112,2.80822,2.80851,10750000.0
2009-10-14 15:26:00,2.81208,2.81208,2.80565,2.80796,8500000.0
2009-10-14 15:27:00,2.80812,2.81233,2.80812,2.81093,8250000.0
2009-10-14 15:28:00,2.81124,2.81188,2.80757,2.80836,8510000.0
2009-10-14 15:29:00,2.81176,2.81176,2.80695,2.8083,6260000.0
2009-10-14 15:30:00,2.81044,2.81044,2.8059,2.80937,10750000.0
2009-10-14 15:31:00,2.81091,2.81106,2.80605,2.80605,6500000.0
2009-10-14 15:32:00,2.80884,2.81219,2.8049,2.8049,11000000.0
2009-10-14 15:33:00,2.8071,2.81187,2.80707,2.81187,5500000.0
2009-10-14 15:34:00,2.80832,2.81036,2.80634,2.81006,11750000.0
2009-10-14 15:35:00,2.80881,2.80966,2.80397,2.80706,8000000.0
2009-10-14 15:36:00,2.80664,2.8196,2.80605,2.8196,10750000.0
2009-10-14 15:37:00,2.81069,2.81217,2.8088,2.81039,5750000.0
2009-10-14 15:38:00,2.81266,2.81358,2.80588,2.81306,7000000.0
2009-10-14 15:39:00,2.80936,2.81323,2.80869,2.81323,11500000.0
2009-10-14 15:40:00,2.81346,2.81669,2.81017,2.81597,8500000.0
2009-10-14 15:41:00,2.81584,2.81584,2.81312,2.81442,10500000.0
2009-10-14 15:42:00,2.8154,2.8154,2.81222,2.81444,7500000.0
2009-10-14 15:43:00,2.81061,2.81436,2.8093,2.81394,8630000.0
2009-10-14 15:44:00,2.81304,2.81432,2.81064,2.81385,7000000.0
2009-10-14 15:45:00,2.81484,2.81512,2.8082,2.81512,7500000.0
2009-10-14 15:46:00,2.8117,2.81506,2.8117,2.81506,9250000.0
2009-10-14 15:47:00,2.81092,2.81344,2.81092,2.81182,6750000.0
2009-10-14 15:48:00,2.81452,2.81572,2.81255,2.81513,5500000.0
2009-10-14 15:49:00,2.81167,2.81584,2.81167,2.81189,10500000.0
2009-10-14 15:50:00,2.81527,2.8172,2.81322,2.8172,7380000.0
2009-10-14 15:51:00,2.81417,2.81736,2.81417,2.81636,5500000.0
2009-10-14 15:52:00,2.81728,2.81728,2.8106,2.81564,8250000.0
2009-10-14 15:53:00,2.81152,2.81679,2.81074,2.81679,8750000.0
2009-10-14 15:54:00,2.81444,2.81656,2.81364,2.814,6130000.0
2009-10-14 15:55:00,2.81293,2.8162,2.81084,2.81389,6500000.0
2009-10-14 15:56:00,2.81685,2.81785,2.81286,2.81342,6500000.0
2009-10-14 15:57:00,2.81607,2.81704,2.81158,2.81158,8750000.0
2009-10-14 15:58:00,2.8145,2.8145,2.8128,2.8128,10750000.0
2009-10-14 15:59:00,2.81564,2.81593,2.81153,2.81558,8500000.0
2009-10-14 16:00:00,2.81493,2.81558,2.81027,2.81294,7500000.0
2009-10-14 16:01:00,2.81674,2.81674,2.81176,2.81333,7750000.0
2009-10-14 16:02:00,2.81754,2.81754,2.81155,2.81699,8880000.0
2009-10-14 16:03:00,2.81253,2.81703,2.81253,2.81642,8750000.0
2009-10-14 16:04:00,2.81302,2.8175,2.8084,2.8175,10250000.0
2009-10-14 16:05:00,2.81237,2.8196,2.81237,2.81921,7000000.0
2009-10-14 16:06:00,2.81435,2.81926,2.81435,2.81926,6250000.0
2009-10-14 16:07:00,2.81742,2.81974,2.81532,2.81972,7750000.0
2009-10-14 16:08:00,2.81674,2.8197,2.81619,2.81752,8500000.0
2009-10-14 16:09:00,2.81889,2.81915,2.81393,2.81915,9000000.0
2009-10-14 16:10:00,2.81949,2.81949,2.81496,2.81882,6000000.0
2009-10-14 16:11:00,2.81895,2.81937,2.81653,2.81742,6000000.0
2009-10-14 16:12:00,2.81908,2.81971,2.81516,2.81953,7000000.0
2009-10-14 16:13:00,2.81922,2.81922,2.8146,2.81597,10750000.0
2009-10-14 16:14:00,2.816,2.81807,2.81443,2.81587,8130000.0
2009-10-14 16:15:00,2.81442,2.8185,2.81442,2.81795,10000000.0
2009-10-14 16:16:00,2.81774,2.81774,2.81246,2.81748,8000000.0
2009-10-14 16:17:00,2.81674,2.81765,2.81392,2.81715,7000000.0
2009-10-14 16:18:00,2.81701,2.81873,2.81391,2.81764,7000000.0
2009-10-14 16:19:00,2.818,2.81824,2.81407,2.81499,8500000.0
2009-10-14 16:20:00,2.8172,2.81871,2.81202,2.81545,10630000.0
2009-10-14 16:21:00,2.81888,2.81888,2.81342,2.81418,5750000.0
2009-10-14 16:22:00,2.81518,2.81859,2.81362,2.81812,7750000.0
2009-10-14 16:23:00,2.81427,2.8187,2.81416,2.81779,7510000.0
2009-10-14 16:24:00,2.81818,2.81818,2.81303,2.81693,8000000.0
2009-10-14 16:25:00,2.81793,2.81793,2.81269,2.81282,7750000.0
2009-10-14 16:26:00,2.81853,2.81853,2.81472,2.81472,6250000.0
2009-10-14 16:27:00,2.81699,2.81699,2.81012,2.81378,6250000.0
2009-10-14 16:28:00,2.81654,2.81756,2.81155,2.8172,7880000.0
2009-10-14 16:29:00,2.81749,2.81752,2.81489,2.81588,9750000.0
2009-10-14 16:30:00,2.81608,2.81799,2.81589,2.81596,9500000.0
2009-10-14 16:31:00,2.81763,2.81842,2.81459,2.81802,10750000.0
2009-10-14 16:32:00,2.81806,2.81866,2.81617,2.81866,10000000.0
2009-10-14 16:33:00,2.81725,2.81833,2.8147,2.81833,12750000.0
2009-10-14 16:34:00,2.81638,2.81919,2.81451,2.81451,8000000.0
2009-10-14 16:35:00,2.81517,2.81849,2.81362,2.81784,8250000.0
2009-10-14 16:36:00,2.81797,2.81797,2.8117,2.81469,9000000.0
2009-10-14 16:37:00,2.81524,2.81672,2.81406,2.81594,10000000.0
2009-10-14 16:38:00,2.81521,2.81767,2.81488,2.81736,12250000.0
2009-10-14 16:39:00,2.81737,2.81737,2.8136,2.81522,5630000.0
2009-10-14 16:40:00,2.81249,2.81494,2.80951,2.81494,12000000.0
2009-10-14 16:41:00,2.8153,2.81662,2.8126,2.81662,10750000.0
2009-10-14 16:42:00,2.81707,2.81707,2.81154,2.81154,5500000.0
2009-10-14 16:43:00,2.81298,2.8184,2.81072,2.81487,8130000.0
2009-10-14 16:44:00,2.81656,2.81813,2.8154,2.81764,7250000.0
2009-10-14 16:45:00,2.81464,2.8185,2.81211,2.81528,10380000.0
2009-10-14 16:46:00,2.81725,2.8182,2.81456,2.81771,11250000.0
2009-10-14 16:47:00,2.81674,2.81866,2.81494,2.81598,6750000.0
2009-10-14 16:48:00,2.81759,2.82003,2.81658,2.81973,9250000.0
2009-10-14 16:49:00,2.81793,2.82039,2.81755,2.81755,12000000.0
2009-10-14 16:50:00,2.8178,2.81975,2.81609,2.81609,5130000.0
2009-10-14 16:51:00,2.81509,2.81978,2.81509,2.81956,10500000.0
2009-10-14 16:52:00,2.82053,2.82053,2.81668,2.81944,6750000.0
2009-10-14 16:53:00,2.81847,2.81847,2.81337,2.81337,12250000.0
2009-10-14 16:54:00,2.81889,2.82081,2.81508,2.81508,8500000.0
2009-10-14 16:55:00,2.81966,2.82136,2.81623,2.81735,10000000.0
2009-10-14 16:56:00,2.81766,2.81907,2.81598,2.81598,5880000.0
2009-10-14 16:57:00,2.81993,2.81993,2.8125,2.8189,7000000.0
2009-10-14 16:58:00,2.81994,2.82039,2.815,2.81789,11250000.0
2009-10-14 16:59:00,2.82106,2.82106,2.8153,2.81765,5250000.0
2009-10-14 17:00:00,2.81876,2.82156,2.81569,2.82156,8500000.0
2009-10-14 17:01:00,2.82294,2.82294,2.81687,2.82168,7000000.0
2009-10-14 17:02:00,2.81805,2.82165,2.81559,2.82165,5500000.0
2009-10-14 17:03:00,2.82054,2.82281,2.8169,2.82281,6630000.0
2009-10-14 17:04:00,2.82156,2.82307,2.81658,2.82307,6750000.0
2009-10-14 17:05:00,2.82223,2.82351,2.81915,2.82293,7500000.0
2009-10-14 17:06:00,2.82158,2.82285,2.8202,2.82101,9130000.0
2009-10-14 17:07:00,2.81994,2.82216,2.81747,2.81747,7000000.0
2009-10-14 17:08:00,2.82183,2.82432,2.8212,2.82164,10500000.0
2009-10-14 17:09:00,2.82382,2.82484,2.82095,2.82484,7750000.0
2009-10-14 17:10:00,2.81899,2.82571,2.81807,2.82503,6500000.0
2009-10-14 17:11:00,2.82329,2.82653,2.82052,2.82653,10250000.0
2009-10-14 17:12:00,2.82631,2.82794,2.8238,2.82754,9750000.0
2009-10-14 17:13:00,2.82461,2.82731,2.8222,2.82546,8750000.0
2009-10-14 17:14:00,2.82713,2.82891,2.82222,2.82891,10750000.0
2009-10-14 17:15:00,2.82775,2.82895,2.82575,2.82783,9250000.0
2009-10-14 17:16:00,2.82518,2.82634,2.82234,2.82361,7250000.0
2009-10-14 17:17:00,2.82323,2.82511,2.82197,2.82397,6750000.0
2009-10-14 17:18:00,2.8246,2.82586,2.82071,2.82348,7880000.0
2009-10-14 17:19:00,2.82568,2.82686,2.82216,2.82686,7250000.0
2009-10-14 17:20:00,2.82674,2.82795,2.82301,2.82491,12500000.0
2009-10-14 17:21:00,2.82366,2.82791,2.82064,2.82791,5880000.0
2009-10-14 17:22:00,2.82781,2.82781,2.82189,2.82396,8630000.0
2009-10-14 17:23:00,2.82773,2.82786,2.82444,2.82686,6750000.0
2009-10-14 17:24:00,2.82774,2.82778,2.82403,2.82525,10000000.0
2009-10-14 17:25:00,2.82744,2.82744,2.82116,2.82116,9500000.0
2009-10-14 17:26:00,2.82596,2.82723,2.82218,2.82723,8250000.0
2009-10-14 17:27:00,2.8241,2.82757,2.8232,2.82743,7500000.0
2009-10-14 17:28:00,2.82409,2.8279,2.82259,2.82585,10000000.0
2009-10-14 17:29:00,2.82591,2.82874,2.82591,2.82874,8500000.0
2009-10-14 17:30:00,2.82523,2.82965,2.82455,2.82848,6000000.0
2009-10-14 17:31:00,2.82085,2.82778,2.82085,2.82607,6500000.0
2009-10-14 17:32:00,2.8245,2.82753,2.82078,2.82753,6750000.0
2009-10-14 17:33:00,2.82412,2.82745,2.82288,2.82745,9880000.0
2009-10-14 17:34:00,2.82639,2.82685,2.82307,2.82656,8750000.0
2009-10-14 17:35:00,2.82599,2.82871,2.82537,2.82808,9750000.0
2009-10-14 17:36:00,2.8239,2.82959,2.8239,2.82959,11250000.0
2009-10-14 17:37:00,2.82673,2.82829,2.82623,2.82808,7500000.0
2009-10-14 17:38:00,2.82773,2.82943,2.82415,2.82943,7750000.0
2009-10-14 17:39:00,2.82834,2.82851,2.82368,2.8282,7380000.0
2009-10-14 17:40:00,2.82852,2.82978,2.82664,2.82845,8380000.0
2009-10-14 17:41:00,2.83027,2.83027,2.82817,2.82976,6000000.0
2009-10-14 17:42:00,2.83038,2.8309,2.82467,2.82994,7750000.0
2009-10-14 17:43:00,2.82626,2.83096,2.82592,2.82998,6000000.0
2009-10-14 17:44:00,2.82864,2.82955,2.82342,2.82867,7750000.0
2009-10-14 17:45:00,2.83026,2.83026,2.82646,2.82646,5500000.0
2009-10-14 17:46:00,2.82977,2.83001,2.82493,2.82742,8500000.0
2009-10-14 17:47:00,2.82638,2.82775,2.81888,2.82775,9630000.0
2009-10-14 17:48:00,2.82548,2.82723,2.82242,2.82436,10500000.0
2009-10-14 17:49:00,2.8272,2.82803,2.82478,2.82803,9750000.0
2009-10-14 17:50:00,2.82905,2.82905,2.82472,2.82692,9500000.0
2009-10-14 17:51:00,2.82389,2.82756,2.82389,2.82756,6880000.0
2009-10-14 17:52:00,2.82274,2.82743,2.82274,2.82743,7000000.0
2009-10-14 17:53:00,2.8268,2.82865,2.82449,2.82457,12750000.0
2009-10-14 17:54:00,2.82491,2.82775,2.82085,2.82225,8250000.0
2009-10-14 17:55:00,2.82779,2.82838,2.82476,2.82838,7750000.0
2009-10-14 17:56:00,2.82044,2.82755,2.82044,2.82751,9250000.0
2009-10-14 17:57:00,2.82759,2.82781,2.82313,2.82685,10750000.0
2009-10-14 17:58:00,2.82794,2.82794,2.8222,2.8245,12250000.0
2009-10-14 17:59:00,2.82668,2.82777,2.82212,2.82699,7000000.0
2009-10-14 18:00:00,2.82613,2.82692,2.82361,2.82412,6500000.0
2009-10-14 18:01:00,2.82716,2.82824,2.82382,2.8259,5250000.0
2009-10-14 18:02:00,2.82883,2.82883,2.82361,2.82503,8750000.0
2009-10-14 18:03:00,2.83037,2.83037,2.82225,2.82225,9250000.0
2009-10-14 18:04:00,2.82875,2.82937,2.82372,2.82718,10250000.0
2009-10-14 18:05:00,2.82956,2.82986,2.82684,2.82684,7130000.0
2009-10-14 18:06:00,2.82685,2.8299,2.82328,2.82328,7500000.0
2009-10-14 18:07:00,2.82949,2.82949,2.82619,2.82752,6250000.0
2009-10-14 18:08:00,2.83003,2.83003,2.82614,2.8262,7250000.0
2009-10-14 18:09:00,2.8275,2.82807,2.8242,2.82516,8630000.0
2009-10-14 18:10:00,2.82747,2.82864,2.82436,2.8282,11000000.0
2009-10-14 18:11:00,2.82494,2.8264,2.82386,2.82386,6750000.0
2009-10-14 18:12:00,2.82584,2.82755,2.825,2.82755,7750000.0
2009-10-14 18:13:00,2.82606,2.82653,2.82003,2.82621,7750000.0
2009-10-14 18:14:00,2.82613,2.82726,2.8233,2.82726,7750000.0
2009-10-14 18:15:00,2.82382,2.82777,2.82179,2.82701,6000000.0
2009-10-14 18:16:00,2.82695,2.82807,2.82553,2.82693,5500000.0
2009-10-14 18:17:00,2.82692,2.82768,2.82534,2.82614,10630000.0
2009-10-14 18:18:00,2.82864,2.82864,2.82094,2.82372,8750000.0
2009-10-14 18:19:00,2.82788,2.82788,2.82345,2.82748,6500000.0
2009-10-14 18:20:00,2.82904,2.82904,2.82642,2.82904,7750000.0
2009-10-14 18:21:00,2.82358,2.82693,2.82136,2.82539,7250000.0
2009-10-14 18:22:00,2.82784,2.82977,2.82755,2.82977,5500000.0
2009-10-14 18:23:00,2.8278,2.82843,2.82264,2.82789,10250000.0
2009-10-14 18:24:00,2.82727,2.82825,2.82408,2.82825,7500000.0
2009-10-14 18:25:00,2.82705,2.82784,2.82548,2.82784,5750000.0
2009-10-14 18:26:00,2.82514,2.8271,2.82284,2.82671,10250000.0
2009-10-14 18:27:00,2.82677,2.82677,2.82188,2.82645,7000000.0
2009-10-14 18:28:00,2.8251,2.8267,2.82243,2.8267,12130000.0
2009-10-14 18:29:00,2.82428,2.82755,2.82423,2.8274,8000000.0
2009-10-14 18:30:00,2.82802,2.82878,2.82359,2.82359,5500000.0
2009-10-14 18:31:00,2.82508,2.82716,2.82508,2.82631,10000000.0
2009-10-14 18:32:00,2.82711,2.82861,2.82263,2.82824,7750000.0
2009-10-14 18:33:00,2.82718,2.82809,2.82297,2.82704,10250000.0
2009-10-14 18:34:00,2.82771,2.82901,2.82503,2.82676,9250000.0
2009-10-14 18:35:00,2.82588,2.82926,2.82379,2.82926,11500000.0
2009-10-14 18:36:00,2.82485,2.82796,2.82485,2.82588,9130000.0
2009-10-14 18:37:00,2.82678,2.82813,2.82558,2.82687,9250000.0
2009-10-14 18:38:00,2.82806,2.82966,2.82686,2.82917,6250000.0
2009-10-14 18:39:00,2.82513,2.82944,2.82513,2.82922,8000000.0
2009-10-14 18:40:00,2.82717,2.82917,2.82709,2.82871,9250000.0
2009-10-14 18:41:00,2.8274,2.8287,2.82487,2.82487,11250000.0
2009-10-14 18:42:00,2.82903,2.82903,2.82545,2.82665,10250000.0
2009-10-14 18:43:00,2.82519,2.82964,2.82519,2.82964,6880000.0
2009-10-14 18:44:00,2.82652,2.82909,2.82543,2.82543,9750000.0
2009-10-14 18:45:00,2.82739,2.82834,2.82517,2.82652,9000000.0
2009-10-14 18:46:00,2.82725,2.82725,2.82393,2.82424,8000000.0
2009-10-14 18:47:00,2.82463,2.82724,2.82463,2.82724,13250000.0
2009-10-14 18:48:00,2.82536,2.82675,2.82185,2.82185,8000000.0
2009-10-14 18:49:00,2.82565,2.82768,2.82383,2.82516,10380000.0
2009-10-14 18:50:00,2.82422,2.82808,2.82191,2.82623,5500000.0
2009-10-14 18:51:00,2.82689,2.82718,2.82207,2.8235,7500000.0
2009-10-14 18:52:00,2.82567,2.82793,2.82372,2.82372,7250000.0
2009-10-14 18:53:00,2.82313,2.82854,2.82313,2.82854,8500000.0
2009-10-14 18:54:00,2.82653,2.82778,2.82243,2.82633,11750000.0
2009-10-14 18:55:00,2.8226,2.82687,2.8226,2.82631,7000000.0
2009-10-14 18:56:00,2.82649,2.82868,2.82527,2.82729,13250000.0
2009-10-14 18:57:00,2.82668,2.82782,2.82293,2.82482,7500000.0
2009-10-14 18:58:00,2.82805,2.82805,2.82417,2.82699,6500000.0
2009-10-14 18:59:00,2.82795,2.82795,2.82269,2.82577,7250000.0
2009-10-14 19:00:00,2.82721,2.82879,2.82491,2.82879,8250000.0
2009-10-14 19:01:00,2.8286,2.8286,2.82571,2.8265,8250000.0
2009-10-14 19:02:00,2.82808,2.82808,2.82615,2.82657,6750000.0
2009-10-14 19:03:00,2.82481,2.82801,2.82481,2.82702,8500000.0
2009-10-14 19:04:00,2.82555,2.82768,2.82385,2.82634,9250000.0
2009-10-14 19:05:00,2.82709,2.82709,2.82514,2.82625,10000000.0
2009-10-14 19:06:00,2.824,2.82658,2.82391,2.82551,6750000.0
2009-10-14 19:07:00,2.82549,2.82669,2.82248,2.82669,9500000.0
2009-10-14 19:08:00,2.82423,2.82616,2.82303,2.82496,10000000.0
2009-10-14 19:09:00,2.82535,2.82621,2.82255,2.8245,10630000.0
2009-10-14 19:10:00,2.82442,2.82527,2.82133,2.82334,6500000.0
2009-10-14 19:11:00,2.8229,2.82591,2.82044,2.82473,6250000.0
2009-10-14 19:12:00,2.82483,2.8255,2.82054,2.82054,8500000.0
2009-10-14 19:13:00,2.82325,2.82489,2.82186,2.82447,11500000.0
2009-10-14 19:14:00,2.82316,2.82523,2.82023,2.82295,8750000.0
2009-10-14 19:15:00,2.82103,2.82671,2.82103,2.82671,8500000.0
2009-10-14 19:16:00,2.82107,2.8256,2.82033,2.82329,12130000.0
2009-10-14 19:17:00,2.823,2.8256,2.82154,2.82281,9500000.0
2009-10-14 19:18:00,2.81998,2.82375,2.81998,2.822,7750000.0
2009-10-14 19:19:00,2.82266,2.82399,2.82162,2.82342,7000000.0
2009-10-14 19:20:00,2.82261,2.82265,2.82063,2.82265,6750000.0
2009-10-14 19:21:00,2.82008,2.82338,2.82003,2.82338,9880000.0
2009-10-14 19:22:00,2.82286,2.82373,2.82161,2.82213,9500000.0
2009-10-14 19:23:00,2.82329,2.82334,2.81984,2.82334,12500000.0
2009-10-14 19:24:00,2.82325,2.82371,2.81721,2.81721,8000000.0
2009-10-14 19:25:00,2.82365,2.82401,2.82082,2.82321,17130000.0
2009-10-14 19:26:00,2.82353,2.82367,2.81801,2.8233,11380000.0
2009-10-14 19:27:00,2.82274,2.82426,2.82203,2.82426,6000000.0
2009-10-14 19:28:00,2.82114,2.8248,2.82083,2.82083,5750000.0
2009-10-14 19:29:00,2.82438,2.82463,2.82241,2.82463,8500000.0
2009-10-14 19:30:00,2.82399,2.82535,2.81825,2.8198,5750000.0
2009-10-14 19:31:00,2.82458,2.82458,2.81853,2.82216,8000000.0
2009-10-14 19:32:00,2.82578,2.82578,2.82079,2.82229,13500000.0
2009-10-14 19:33:00,2.82377,2.82464,2.82074,2.82165,6380000.0
2009-10-14 19:34:00,2.82551,2.82551,2.82113,2.82488,8500000.0
2009-10-14 19:35:00,2.82006,2.82472,2.82006,2.82461,7250000.0
2009-10-14 19:36:00,2.82472,2.82495,2.82154,2.82154,8750000.0
2009-10-14 19:37:00,2.82252,2.82353,2.81876,2.82342,6000000.0
2009-10-14 19:38:00,2.82065,2.82347,2.82065,2.82119,8500000.0
2009-10-14 19:39:00,2.82283,2.82365,2.81902,2.82122,7750000.0
2009-10-14 19:40:00,2.82422,2.82422,2.81998,2.82105,8500000.0
2009-10-14 19:41:00,2.82391,2.82427,2.81855,2.82302,7500000.0
2009-10-14 19:42:00,2.82302,2.82355,2.81905,2.81905,7380000.0
2009-10-14 19:43:00,2.82248,2.82359,2.821,2.82359,9750000.0
2009-10-14 19:44:00,2.82108,2.82339,2.82108,2.82201,10750000.0
2009-10-14 19:45:00,2.82311,2.8247,2.82132,2.82132,10500000.0
2009-10-14 19:46:00,2.8197,2.82398,2.81848,2.81848,11750000.0
2009-10-14 19:47:00,2.82065,2.82293,2.81937,2.82293,11750000.0
2009-10-14 19:48:00,2.81912,2.82238,2.81896,2.82027,7500000.0
2009-10-14 19:49:00,2.82244,2.82319,2.8198,2.8198,12000000.0
2009-10-14 19:50:00,2.82063,2.82243,2.82063,2.82236,5750000.0
2009-10-14 19:51:00,2.8233,2.8233,2.81849,2.81902,7130000.0
2009-10-14 19:52:00,2.81839,2.82183,2.81839,2.82156,9880000.0
2009-10-14 19:53:00,2.8217,2.82265,2.81914,2.82259,10250000.0
2009-10-14 19:54:00,2.82147,2.82328,2.81871,2.82318,6250000.0
2009-10-14 19:55:00,2.82138,2.82138,2.81867,2.81867,7880000.0
2009-10-14 19:56:00,2.82098,2.8218,2.81924,2.82115,9000000.0
2009-10-14 19:57:00,2.81864,2.82184,2.81709,2.82184,9130000.0
2009-10-14 19:58:00,2.82059,2.82218,2.81864,2.82218,6250000.0
2009-10-14 19:59:00,2.8217,2.8238,2.81774,2.82134,8500000.0
2009-10-14 20:00:00,2.81985,2.81985,2.81634,2.81634,8130000.0
2009-10-14 20:01:00,2.81669,2.82027,2.81669,2.82027,9250000.0
2009-10-14 20:02:00,2.81984,2.82047,2.8165,2.8165,9130000.0
2009-10-14 20:03:00,2.81705,2.81931,2.81207,2.81448,9500000.0
2009-10-14 20:04:00,2.81651,2.8177,2.81331,2.81654,10750000.0
2009-10-14 20:05:00,2.81557,2.81664,2.81402,2.81647,8000000.0
2009-10-14 20:06:00,2.81406,2.81592,2.81406,2.81592,7880000.0
2009-10-14 20:07:00,2.81504,2.81618,2.81247,2.81592,9250000.0
2009-10-14 20:08:00,2.81661,2.81661,2.81134,2.81244,6630000.0
2009-10-14 20:09:00,2.81085,2.8156,2.81085,2.81487,6750000.0
2009-10-14 20:10:00,2.81653,2.81653,2.81355,2.81649,5250000.0
2009-10-14 20:11:00,2.81718,2.81718,2.81003,2.81601,6630000.0
2009-10-14 20:12:00,2.81438,2.81864,2.81438,2.81707,8750000.0
2009-10-14 20:13:00,2.81862,2.8201,2.81554,2.819,7750000.0
2009-10-14 20:14:00,2.822,2.82309,2.81701,2.81828,7000000.0
2009-10-14 20:15:00,2.82127,2.82194,2.81937,2.82118,9000000.0
2009-10-14 20:16:00,2.82161,2.82312,2.81849,2.81862,7000000.0
2009-10-14 20:17:00,2.82164,2.82331,2.81942,2.8225,7380000.0
2009-10-14 20:18:00,2.82007,2.82331,2.81734,2.8216,7500000.0
2009-10-14 20:19:00,2.82164,2.8228,2.8172,2.82077,7500000.0
2009-10-14 20:20:00,2.8226,2.82295,2.8203,2.82292,8630000.0
2009-10-14 20:21:00,2.82149,2.82301,2.8186,2.82104,9000000.0
2009-10-14 20:22:00,2.81999,2.82323,2.81999,2.82094,9750000.0
2009-10-14 20:23:00,2.82249,2.82301,2.81829,2.82046,7000000.0
2009-10-14 20:24:00,2.81806,2.82194,2.81698,2.82158,9250000.0
2009-10-14 20:25:00,2.82178,2.82317,2.82024,2.82317,8750000.0
2009-10-14 20:26:00,2.82163,2.82372,2.82102,2.82372,6380000.0
2009-10-14 20:27:00,2.82324,2.82324,2.8161,2.82087,7000000.0
2009-10-14 20:28:00,2.82007,2.82127,2.81844,2.82096,7630000.0
2009-10-14 20:29:00,2.81908,2.82191,2.81908,2.81979,11000000.0
2009-10-14 20:30:00,2.81921,2.82214,2.81921,2.82084,6750000.0
2009-10-14 20:31:00,2.81954,2.82242,2.81889,2.82242,11000000.0
2009-10-14 20:32:00,2.82084,2.8232,2.81983,2.81983,7750000.0
2009-10-14 20:33:00,2.82287,2.82312,2.82106,2.82204,5250000.0
2009-10-14 20:34:00,2.82062,2.82214,2.81985,2.81985,8250000.0
2009-10-14 20:35:00,2.82199,2.82199,2.81729,2.82145,11500000.0
2009-10-14 20:36:00,2.82151,2.8218,2.81718,2.82034,9000000.0
2009-10-14 20:37:00,2.8213,2.82247,2.81932,2.81932,9130000.0
2009-10-14 20:38:00,2.82075,2.82198,2.81823,2.82198,6250000.0
2009-10-14 20:39:00,2.82139,2.82172,2.81995,2.81995,5250000.0
2009-10-14 20:40:00,2.8215,2.8231,2.82044,2.82244,5250000.0
2009-10-14 20:41:00,2.81747,2.82426,2.81747,2.82414,7130000.0
2009-10-14 20:42:00,2.82236,2.82338,2.82113,2.82122,8750000.0
2009-10-14 20:43:00,2.82381,2.82411,2.82169,2.82322,6630000.0
2009-10-14 20:44:00,2.82154,2.82421,2.82048,2.82048,8500000.0
2009-10-14 20:45:00,2.82446,2.82446,2.8186,2.8186,6750000.0
2009-10-14 20:46:00,2.82351,2.82539,2.82028,2.8244,10250000.0
2009-10-14 20:47:00,2.82353,2.82406,2.82043,2.82363,7500000.0
2009-10-14 20:48:00,2.82415,2.82415,2.8196,2.82142,8000000.0
2009-10-14 20:49:00,2.8244,2.82469,2.82212,2.82369,7250000.0
2009-10-14 20:50:00,2.82048,2.82376,2.82048,2.82376,10000000.0
2009-10-14 20:51:00,2.82344,2.82379,2.81979,2.82346,7380000.0
2009-10-14 20:52:00,2.82362,2.82385,2.82104,2.82104,7000000.0
2009-10-14 20:53:00,2.82188,2.82361,2.82027,2.82328,5500000.0
2009-10-14 20:54:00,2.82255,2.82379,2.82234,2.82321,7500000.0
2009-10-14 20:55:00,2.8242,2.82449,2.82061,2.82061,7000000.0
2009-10-14 20:56:00,2.82194,2.82418,2.82194,2.82418,7500000.0
2009-10-14 20:57:00,2.82269,2.82448,2.82136,2.82321,12500000.0
2009-10-14 20:58:00,2.82049,2.82436,2.82049,2.82436,8500000.0
2009-10-14 20:59:00,2.81666,2.82403,2.81666,2.82369,5130000.0
2009-10-14 21:00:00,2.82192,2.82433,2.81904,2.82408,10500000.0
2009-10-14 21:01:00,2.82199,2.82382,2.81851,2.81851,5750000.0
2009-10-14 21:02:00,2.82334,2.82442,2.81691,2.81691,10000000.0
2009-10-14 21:03:00,2.82414,2.82438,2.82215,2.82401,8880000.0
2009-10-14 21:04:00,2.82344,2.82399,2.81883,2.82268,8000000.0
2009-10-14 21:05:00,2.82426,2.82481,2.81988,2.82481,5250000.0
2009-10-14 21:06:00,2.82194,2.82213,2.81716,2.82043,5880000.0
2009-10-14 21:07:00,2.81998,2.82171,2.81721,2.81959,6250000.0
2009-10-14 21:08:00,2.82338,2.82338,2.81742,2.82186,8750000.0
2009-10-14 21:09:00,2.82032,2.82242,2.81764,2.81981,9750000.0
2009-10-14 21:10:00,2.82337,2.82357,2.81973,2.81973,7880000.0
2009-10-14 21:11:00,2.82122,2.82215,2.82058,2.82123,10000000.0
2009-10-14 21:12:00,2.82108,2.82265,2.81857,2.82151,5880000.0
2009-10-14 21:13:00,2.81944,2.82313,2.81783,2.82313,8750000.0
2009-10-14 21:14:00,2.82322,2.82322,2.81714,2.81732,7630000.0
2009-10-14 21:15:00,2.82297,2.82328,2.82123,2.82141,7010000.0
2009-10-14 21:16:00,2.82324,2.82348,2.81811,2.82348,6000000.0
2009-10-14 21:17:00,2.82395,2.82395,2.81759,2.82141,10000000.0
2009-10-14 21:18:00,2.82363,2.82505,2.82178,2.8245,6000000.0
2009-10-14 21:19:00,2.82415,2.82584,2.82018,2.82228,8130000.0
2009-10-14 21:20:00,2.82385,2.82385,2.81784,2.81784,5500000.0
2009-10-14 21:21:00,2.82526,2.82526,2.82141,2.82159,6000000.0
2009-10-14 21:22:00,2.82453,2.82453,2.81758,2.82423,8500000.0
2009-10-14 21:23:00,2.82245,2.8245,2.81957,2.81957,14250000.0
2009-10-14 21:24:00,2.82439,2.82461,2.81918,2.8213,6630000.0
2009-10-14 21:25:00,2.81965,2.82424,2.81874,2.82424,5500000.0
2009-10-14 21:26:00,2.82271,2.82491,2.82129,2.82367,5500000.0
2009-10-14 21:27:00,2.82478,2.82478,2.81946,2.82054,7750000.0
2009-10-14 21:28:00,2.82306,2.82306,2.82148,2.82295,5250000.0
2009-10-14 21:29:00,2.81795,2.82275,2.81795,2.82235,6000000.0
2009-10-14 21:30:00,2.82091,2.82227,2.81842,2.82227,9500000.0
2009-10-14 21:31:00,2.82189,2.82189,2.81756,2.8196,6250000.0
2009-10-14 21:32:00,2.81769,2.82317,2.81769,2.81965,6000000.0
2009-10-14 21:33:00,2.82185,2.82185,2.81735,2.82083,8380000.0
2009-10-14 21:34:00,2.82069,2.82338,2.8205,2.8205,8380000.0
2009-10-14 21:35:00,2.82059,2.82268,2.82052,2.82227,5750000.0
2009-10-14 21:36:00,2.81889,2.82151,2.81713,2.81931,7250000.0
2009-10-14 21:37:00,2.82227,2.82241,2.81663,2.82197,9500000.0
2009-10-14 21:38:00,2.82255,2.82255,2.81898,2.81955,11500000.0
2009-10-14 21:39:00,2.82252,2.8229,2.81818,2.82151,9250000.0
2009-10-14 21:40:00,2.8215,2.8215,2.81776,2.82101,7500000.0
2009-10-14 21:41:00,2.8214,2.8214,2.81572,2.81836,7750000.0
2009-10-14 21:42:00,2.82063,2.82067,2.81842,2.82031,9750000.0
2009-10-14 21:43:00,2.82136,2.82136,2.81745,2.82055,6750000.0
2009-10-14 21:44:00,2.81882,2.82118,2.81635,2.81635,8000000.0
2009-10-14 21:45:00,2.82027,2.82237,2.81753,2.82237,5500000.0
2009-10-14 21:46:00,2.82114,2.82221,2.8173,2.82076,7500000.0
2009-10-14 21:47:00,2.81653,2.82064,2.81653,2.81925,7630000.0
2009-10-14 21:48:00,2.81831,2.81974,2.81546,2.81974,6750000.0
2009-10-14 21:49:00,2.82165,2.82191,2.81715,2.8199,6130000.0
2009-10-14 21:50:00,2.81819,2.81969,2.81654,2.81654,7510000.0
2009-10-14 21:51:00,2.81889,2.81918,2.81556,2.81913,6000000.0
2009-10-14 21:52:00,2.81839,2.81947,2.81502,2.81751,5750000.0
2009-10-14 21:53:00,2.81996,2.82035,2.8169,2.81872,8130000.0
2009-10-14 21:54:00,2.81371,2.81881,2.81371,2.81759,13500000.0
2009-10-14 21:55:00,2.81583,2.81635,2.81193,2.81193,5750000.0
2009-10-14 21:56:00,2.81663,2.81688,2.81206,2.81616,7250000.0
2009-10-14 21:57:00,2.81669,2.81805,2.81436,2.81513,7880000.0
2009-10-14 21:58:00,2.81713,2.81874,2.81212,2.81608,10000000.0
2009-10-14 21:59:00,2.81377,2.81845,2.81377,2.8184,10130000.0
2009-10-14 22:00:00,2.8158,2.81788,2.81268,2.81489,9630000.0
2009-10-14 22:01:00,2.81818,2.81818,2.81551,2.81599,8500000.0
2009-10-14 22:02:00,2.81598,2.8184,2.81415,2.81687,8750000.0
2009-10-14 22:03:00,2.815,2.81906,2.8124,2.81906,7750000.0
2009-10-14 22:04:00,2.81133,2.81797,2.81133,2.81706,11000000.0
2009-10-14 22:05:00,2.81645,2.81834,2.81589,2.8181,9500000.0
2009-10-14 22:06:00,2.81792,2.81792,2.81228,2.8168,6380000.0
2009-10-14 22:07:00,2.81568,2.81734,2.81368,2.81666,11130000.0
2009-10-14 22:08:00,2.81715,2.81763,2.81598,2.81751,10250000.0
2009-10-14 22:09:00,2.81455,2.81992,2.81455,2.81916,7380000.0
2009-10-14 22:10:00,2.81843,2.81869,2.81536,2.81655,6500000.0
2009-10-14 22:11:00,2.81471,2.81904,2.81305,2.81904,6750000.0
2009-10-14 22:12:00,2.81673,2.81851,2.81572,2.81572,7500000.0
2009-10-14 22:13:00,2.8125,2.81836,2.8125,2.81836,5500000.0
2009-10-14 22:14:00,2.8194,2.8194,2.81693,2.8188,9500000.0
2009-10-14 22:15:00,2.81522,2.81944,2.81522,2.81701,6250000.0
2009-10-14 22:16:00,2.81426,2.81936,2.81363,2.81936,9250000.0
2009-10-14 22:17:00,2.81591,2.81952,2.81469,2.81877,10750000.0
2009-10-14 22:18:00,2.8194,2.81962,2.81408,2.81905,7000000.0
2009-10-14 22:19:00,2.81511,2.81983,2.81511,2.81722,11000000.0
2009-10-14 22:20:00,2.81978,2.81984,2.81786,2.81984,7000000.0
2009-10-14 22:21:00,2.81875,2.81946,2.81618,2.81946,10500000.0
2009-10-14 22:22:00,2.81963,2.81965,2.81553,2.81762,6000000.0
2009-10-14 22:23:00,2.81689,2.81938,2.81489,2.81938,8500000.0
2009-10-14 22:24:00,2.81837,2.81924,2.8149,2.81913,4880000.0
2009-10-14 22:25:00,2.81835,2.81992,2.81529,2.8166,8750000.0
2009-10-14 22:26:00,2.81845,2.81845,2.81482,2.81577,6630000.0
2009-10-14 22:27:00,2.81768,2.81844,2.81336,2.81844,6250000.0
2009-10-14 22:28:00,2.81881,2.81903,2.81379,2.81706,9630000.0
2009-10-14 22:29:00,2.81913,2.81913,2.81634,2.81901,9250000.0
2009-10-14 22:30:00,2.81886,2.81893,2.81449,2.81801,8500000.0
2009-10-14 22:31:00,2.81596,2.81837,2.8157,2.81655,6750000.0
2009-10-14 22:32:00,2.81799,2.81821,2.81222,2.81821,6000000.0
2009-10-14 22:33:00,2.81784,2.81812,2.81643,2.81643,6500000.0
2009-10-14 22:34:00,2.81822,2.81911,2.81425,2.81911,10250000.0
2009-10-14 22:35:00,2.81639,2.81839,2.81323,2.81636,10000000.0
2009-10-14 22:36:00,2.81681,2.81764,2.8153,2.81764,7000000.0
2009-10-14 22:37:00,2.81433,2.81849,2.81433,2.81849,9880000.0
2009-10-14 22:38:00,2.81821,2.81821,2.81563,2.81821,6000000.0
2009-10-14 22:39:00,2.81808,2.82016,2.81581,2.82016,7250000.0
2009-10-14 22:40:00,2.8189,2.82066,2.81568,2.81848,6250000.0
2009-10-14 22:41:00,2.82023,2.82412,2.81898,2.81898,11000000.0
2009-10-14 22:42:00,2.82107,2.82107,2.81878,2.81922,8380000.0
2009-10-14 22:43:00,2.8183,2.82044,2.81529,2.8192,8380000.0
2009-10-14 22:44:00,2.81923,2.82045,2.81502,2.81502,6000000.0
2009-10-14 22:45:00,2.81875,2.82274,2.81804,2.82046,8750000.0
2009-10-14 22:46:00,2.82369,2.82369,2.81737,2.82131,11250000.0
2009-10-14 22:47:00,2.81929,2.82012,2.81749,2.81749,9250000.0
2009-10-14 22:48:00,2.81875,2.8214,2.8164,2.8164,5250000.0
2009-10-14 22:49:00,2.8204,2.8204,2.81375,2.81915,8130000.0
2009-10-14 22:50:00,2.8187,2.82004,2.81728,2.81781,6880000.0
2009-10-14 22:51:00,2.81915,2.82093,2.81703,2.82093,9380000.0
2009-10-14 22:52:00,2.81959,2.81964,2.81638,2.8182,6380000.0
2009-10-14 22:53:00,2.81773,2.82096,2.81712,2.82096,7750000.0
2009-10-14 22:54:00,2.81761,2.82104,2.81752,2.82104,9500000.0
2009-10-14 22:55:00,2.81873,2.81989,2.81514,2.8173,6380000.0
2009-10-14 22:56:00,2.81809,2.81944,2.81551,2.81771,7630000.0
2009-10-14 22:57:00,2.81711,2.81994,2.81711,2.81764,9250000.0
2009-10-14 22:58:00,2.81487,2.8196,2.81487,2.81888,6250000.0
2009-10-14 22:59:00,2.81865,2.82018,2.81626,2.81737,11500000.0
2009-10-14 23:00:00,2.81482,2.82002,2.81482,2.81833,5880000.0
2009-10-14 23:01:00,2.81726,2.818,2.81313,2.818,5750000.0
2009-10-14 23:02:00,2.81546,2.81847,2.81546,2.81742,8000000.0
2009-10-14 23:03:00,2.81854,2.81933,2.81722,2.81812,9000000.0
2009-10-14 23:04:00,2.8155,2.81922,2.81303,2.81922,8250000.0
2009-10-14 23:05:00,2.81767,2.81919,2.81494,2.81596,8000000.0
2009-10-14 23:06:00,2.81871,2.81871,2.81359,2.81722,6750000.0
2009-10-14 23:07:00,2.81584,2.81823,2.81303,2.81621,6250000.0
2009-10-14 23:08:00,2.81655,2.818,2.81374,2.8176,8750000.0
2009-10-14 23:09:00,2.81746,2.81893,2.81324,2.81324,9500000.0
2009-10-14 23:10:00,2.81765,2.82087,2.81496,2.81781,10000000.0
2009-10-14 23:11:00,2.81667,2.81796,2.81395,2.81585,8130000.0
2009-10-14 23:12:00,2.81293,2.81979,2.81293,2.81507,8250000.0
2009-10-14 23:13:00,2.81709,2.81832,2.81257,2.81344,7000000.0
2009-10-14 23:14:00,2.81619,2.81884,2.81309,2.81656,6250000.0
2009-10-14 23:15:00,2.81643,2.81643,2.81552,2.81577,9630000.0
2009-10-14 23:16:00,2.81894,2.81894,2.81316,2.81316,8000000.0
2009-10-14 23:18:00,2.81804,2.81898,2.81272,2.81272,8750000.0
2009-10-14 23:19:00,2.81327,2.81849,2.81327,2.81376,7250000.0
2009-10-14 23:20:00,2.81715,2.81789,2.81339,2.81593,7500000.0
2009-10-14 23:21:00,2.81515,2.81812,2.81515,2.81812,7630000.0
2009-10-14 23:22:00,2.81194,2.81742,2.81194,2.81663,7750000.0
2009-10-14 23:23:00,2.81697,2.81865,2.81295,2.81602,5250000.0
2009-10-14 23:25:00,2.81603,2.81611,2.81413,2.81413,9130000.0
2009-10-14 23:26:00,2.81582,2.81903,2.81582,2.81903,6500000.0
2009-10-14 23:27:00,2.81401,2.81664,2.81301,2.81625,6750000.0
2009-10-14 23:28:00,2.81556,2.81818,2.81315,2.81555,9000000.0
2009-10-14 23:29:00,2.81611,2.81747,2.81218,2.81589,8500000.0
2009-10-14 23:30:00,2.81375,2.81774,2.81267,2.8161,12630000.0
2009-10-14 23:31:00,2.81608,2.81695,2.81422,2.8158,8000000.0
2009-10-14 23:32:00,2.81577,2.81764,2.81561,2.81635,5500000.0
2009-10-14 23:33:00,2.81494,2.81816,2.81219,2.81219,6250000.0
2009-10-14 23:35:00,2.81191,2.81764,2.81158,2.81158,7500000.0
2009-10-14 23:36:00,2.81558,2.81589,2.81341,2.81589,5250000.0
2009-10-14 23:37:00,2.81463,2.81747,2.81176,2.81176,6630000.0
2009-10-14 23:38:00,2.81527,2.81692,2.8132,2.81402,8250000.0
2009-10-14 23:39:00,2.81438,2.81701,2.81438,2.81548,9130000.0
2009-10-14 23:40:00,2.81204,2.81733,2.81204,2.81733,7380000.0
2009-10-14 23:41:00,2.81568,2.81694,2.81227,2.81501,5250000.0
2009-10-14 23:42:00,2.81609,2.81741,2.81145,2.81452,8000000.0
2009-10-14 23:43:00,2.81493,2.81515,2.8102,2.81515,7250000.0
2009-10-14 23:44:00,2.81527,2.81708,2.8106,2.81599,7250000.0
2009-10-14 23:45:00,2.81135,2.81575,2.81073,2.81448,9250000.0
2009-10-14 23:46:00,2.81535,2.8168,2.81226,2.81226,7000000.0
2009-10-14 23:47:00,2.81469,2.81492,2.81182,2.81492,7750000.0
2009-10-14 23:48:00,2.81277,2.81726,2.81277,2.81506,8000000.0
2009-10-14 23:49:00,2.81745,2.81802,2.81597,2.81762,10000000.0
2009-10-14 23:50:00,2.81509,2.81612,2.81175,2.81487,7510000.0
2009-10-14 23:51:00,2.81745,2.81866,2.81337,2.81855,8500000.0
2009-10-14 23:52:00,2.81269,2.81691,2.81269,2.81298,6250000.0
2009-10-14 23:53:00,2.81488,2.81772,2.81428,2.81602,5500000.0
2009-10-14 23:54:00,2.81467,2.81753,2.81467,2.81717,6380000.0
2009-10-14 23:55:00,2.81459,2.81491,2.81368,2.8146,8500000.0
2009-10-14 23:56:00,2.81544,2.81768,2.81145,2.8174,6500000.0
2009-10-14 23:57:00,2.8133,2.81719,2.81288,2.81719,9130000.0
2009-10-14 23:58:00,2.81717,2.81757,2.81347,2.81534,9000000.0
2009-10-14 23:59:00,2.81405,2.81523,2.81216,2.81438,8000000.0
2009-10-15 00:00:00,2.81131,2.81811,2.81131,2.81581,5500000.0
2009-10-15 00:01:00,2.81113,2.81654,2.81113,2.8149,7250000.0
2009-10-15 00:02:00,2.81459,2.81723,2.81103,2.81103,7630000.0
2009-10-15 00:03:00,2.81436,2.81696,2.81436,2.81543,9000000.0
2009-10-15 00:04:00,2.8119,2.81673,2.8119,2.8122,9000000.0
2009-10-15 00:05:00,2.81463,2.81741,2.81451,2.81475,7880000.0
2009-10-15 00:06:00,2.81551,2.81764,2.81215,2.81764,7000000.0
2009-10-15 00:07:00,2.81509,2.8176,2.81455,2.81681,9250000.0
2009-10-15 00:08:00,2.8167,2.81843,2.8167,2.8169,10260000.0
2009-10-15 00:09:00,2.81562,2.81767,2.81511,2.81511,9880000.0
2009-10-15 00:10:00,2.81622,2.818,2.81547,2.81586,6380000.0
2009-10-15 00:11:00,2.81571,2.81581,2.81382,2.81535,10500000.0
2009-10-15 00:12:00,2.81848,2.81848,2.81268,2.81585,13500000.0
2009-10-15 00:13:00,2.81783,2.81783,2.81543,2.81747,7000000.0
2009-10-15 00:14:00,2.81407,2.81572,2.81026,2.81387,11880000.0
2009-10-15 00:15:00,2.81344,2.81738,2.81294,2.81294,11750000.0
2009-10-15 00:16:00,2.81361,2.81497,2.81136,2.81136,9880000.0
2009-10-15 00:17:00,2.81511,2.81651,2.81227,2.81269,9130000.0
2009-10-15 00:18:00,2.81483,2.81707,2.81371,2.81516,7750000.0
2009-10-15 00:19:00,2.81479,2.81736,2.81328,2.8146,10250000.0
2009-10-15 00:20:00,2.81511,2.81809,2.81511,2.81809,10250000.0
2009-10-15 00:21:00,2.81428,2.81486,2.81136,2.81469,5500000.0
2009-10-15 00:22:00,2.81535,2.81809,2.81366,2.81594,10750000.0
2009-10-15 00:23:00,2.81513,2.81518,2.81272,2.81272,9500000.0
2009-10-15 00:24:00,2.81432,2.81761,2.81293,2.81521,12250000.0
2009-10-15 00:25:00,2.8143,2.81522,2.81254,2.81413,8130000.0
2009-10-15 00:26:00,2.81809,2.81809,2.81643,2.81804,8750000.0
2009-10-15 00:27:00,2.81537,2.81776,2.81161,2.81776,5250000.0
2009-10-15 00:29:00,2.81793,2.81793,2.81193,2.81597,10380000.0
2009-10-15 00:30:00,2.81515,2.81539,2.81329,2.81539,13500000.0
2009-10-15 00:31:00,2.81813,2.81813,2.81524,2.81524,10750000.0
2009-10-15 00:32:00,2.81295,2.81661,2.8124,2.81513,5750000.0
2009-10-15 00:33:00,2.81578,2.81733,2.81154,2.81546,21500000.0
2009-10-15 00:34:00,2.81484,2.81786,2.8133,2.81786,7250000.0
2009-10-15 00:35:00,2.81516,2.81516,2.8143,2.81434,5750000.0
2009-10-15 00:36:00,2.81531,2.81706,2.81306,2.81528,6880000.0
2009-10-15 00:38:00,2.81636,2.81752,2.8147,2.8147,10000000.0
2009-10-15 00:39:00,2.81559,2.81695,2.81514,2.81514,5500000.0
2009-10-15 00:40:00,2.8147,2.81554,2.81437,2.81554,10500000.0
2009-10-15 00:41:00,2.81549,2.81719,2.81425,2.81425,10250000.0
2009-10-15 00:42:00,2.81458,2.81523,2.8131,2.81486,6500000.0
2009-10-15 00:43:00,2.81557,2.8174,2.81417,2.81551,5750000.0
2009-10-15 00:44:00,2.81274,2.81581,2.81274,2.81456,14250000.0
2009-10-15 00:45:00,2.81502,2.81689,2.81209,2.81511,6010000.0
2009-10-15 00:46:00,2.81765,2.81817,2.81677,2.81807,6630000.0
2009-10-15 00:47:00,2.8126,2.81482,2.81216,2.81442,5500000.0
2009-10-15 00:48:00,2.81558,2.81736,2.81237,2.81237,9750000.0
2009-10-15 00:49:00,2.81239,2.81613,2.81215,2.81513,9760000.0
2009-10-15 00:50:00,2.81221,2.81663,2.81184,2.81187,6750000.0
2009-10-15 00:51:00,2.81492,2.81525,2.81133,2.81133,9000000.0
2009-10-15 00:52:00,2.81736,2.81736,2.81542,2.81542,8500000.0
2009-10-15 00:53:00,2.81467,2.81766,2.81414,2.81766,12000000.0
2009-10-15 00:54:00,2.81532,2.81665,2.81529,2.81538,16250000.0
2009-10-15 00:55:00,2.8175,2.81808,2.81422,2.81808,17500000.0
2009-10-15 00:56:00,2.81558,2.81794,2.81482,2.81571,11500000.0
2009-10-15 00:57:00,2.81819,2.81823,2.81468,2.81823,12750000.0
2009-10-15 00:58:00,2.81528,2.81598,2.81346,2.81598,10130000.0
2009-10-15 00:59:00,2.81769,2.81769,2.81167,2.8161,11750000.0
2009-10-15 01:00:00,2.8157,2.81851,2.81285,2.81823,8500000.0
2009-10-15 01:02:00,2.81607,2.81618,2.8127,2.81524,8750000.0
2009-10-15 01:03:00,2.8152,2.8154,2.81493,2.81521,6250000.0
2009-10-15 01:04:00,2.81484,2.81484,2.81108,2.81301,7000000.0
2009-10-15 01:05:00,2.81436,2.81469,2.81097,2.81289,8250000.0
2009-10-15 01:08:00,2.81435,2.81444,2.81099,2.81434,8500000.0
2009-10-15 01:09:00,2.81567,2.81699,2.81223,2.81223,7130000.0
2009-10-15 01:10:00,2.81904,2.81904,2.81395,2.81494,8500000.0
2009-10-15 01:11:00,2.81505,2.8181,2.81064,2.81462,25750000.0
2009-10-15 01:12:00,2.81696,2.81696,2.80974,2.81416,5630000.0
2009-10-15 01:13:00,2.81649,2.81649,2.81058,2.81058,20750000.0
2009-10-15 01:14:00,2.81005,2.81588,2.81005,2.81358,6380000.0
2009-10-15 01:15:00,2.81155,2.81418,2.81042,2.81201,9000000.0
2009-10-15 01:16:00,2.8149,2.81897,2.81291,2.81529,24250000.0
2009-10-15 01:17:00,2.81415,2.81439,2.80988,2.81406,10250000.0
2009-10-15 01:18:00,2.81423,2.81599,2.813,2.813,13250000.0
2009-10-15 01:19:00,2.81483,2.81663,2.81189,2.81663,5750000.0
2009-10-15 01:20:00,2.81242,2.81684,2.8115,2.81557,11500000.0
2009-10-15 01:21:00,2.81161,2.81678,2.81161,2.81678,8510000.0
2009-10-15 01:22:00,2.8109,2.81452,2.8109,2.81408,8500000.0
2009-10-15 01:23:00,2.81564,2.81608,2.81385,2.81488,7260000.0
2009-10-15 01:24:00,2.81458,2.81524,2.81228,2.81456,8000000.0
2009-10-15 01:25:00,2.81768,2.818,2.81452,2.81745,11250000.0
2009-10-15 01:26:00,2.81277,2.81619,2.81114,2.81272,7130000.0
2009-10-15 01:27:00,2.81365,2.81365,2.80967,2.81074,7000000.0
2009-10-15 01:28:00,2.81546,2.81838,2.81261,2.81261,9000000.0
2009-10-15 01:29:00,2.81482,2.81806,2.8123,2.81806,6750000.0
2009-10-15 01:30:00,2.81488,2.81647,2.81271,2.81647,7380000.0
2009-10-15 01:31:00,2.81489,2.81716,2.81374,2.81716,7130000.0
2009-10-15 01:32:00,2.81488,2.81702,2.81369,2.81371,6380000.0
2009-10-15 01:33:00,2.81536,2.81695,2.81224,2.81695,10500000.0
2009-10-15 01:34:00,2.81488,2.81504,2.81143,2.81477,9000000.0
2009-10-15 01:35:00,2.81379,2.81709,2.81361,2.81361,10750000.0
2009-10-15 01:36:00,2.81464,2.8155,2.81101,2.81292,10500000.0
2009-10-15 01:37:00,2.81676,2.81727,2.81436,2.81558,6250000.0
2009-10-15 01:38:00,2.81475,2.81521,2.81127,2.81521,10000000.0
2009-10-15 01:39:00,2.81017,2.81718,2.81017,2.81533,7000000.0
2009-10-15 01:40:00,2.81325,2.81549,2.81139,2.81492,12500000.0
2009-10-15 01:41:00,2.81492,2.81492,2.81113,2.81288,12250000.0
2009-10-15 01:42:00,2.81542,2.81542,2.81142,2.81538,8130000.0
2009-10-15 01:43:00,2.81543,2.81548,2.81302,2.81302,11500000.0
2009-10-15 01:44:00,2.81831,2.81831,2.81316,2.81775,9500000.0
2009-10-15 01:45:00,2.81531,2.81684,2.81504,2.81518,6000000.0
2009-10-15 01:46:00,2.81749,2.81749,2.81048,2.81253,10500000.0
2009-10-15 01:47:00,2.8148,2.81729,2.81107,2.81729,5500000.0
2009-10-15 01:48:00,2.81429,2.81745,2.80986,2.81449,15880000.0
2009-10-15 01:49:00,2.81454,2.81667,2.81101,2.81101,8750000.0
2009-10-15 01:50:00,2.81448,2.81703,2.81201,2.81201,18630000.0
2009-10-15 01:51:00,2.81497,2.81719,2.81497,2.81532,10750000.0
2009-10-15 01:52:00,2.81172,2.81761,2.81172,2.81761,7000000.0
2009-10-15 01:53:00,2.81508,2.81508,2.8113,2.81438,6880000.0
2009-10-15 01:54:00,2.81584,2.8171,2.8117,2.81524,12380000.0
2009-10-15 01:55:00,2.81471,2.81726,2.81471,2.81591,8250000.0
2009-10-15 01:56:00,2.81823,2.81823,2.8136,2.81597,10630000.0
2009-10-15 01:57:00,2.81443,2.81575,2.81302,2.81346,7250000.0
2009-10-15 01:58:00,2.80914,2.81586,2.80914,2.8137,9630000.0
2009-10-15 02:01:00,2.81354,2.81504,2.81262,2.81262,9750000.0
2009-10-15 02:02:00,2.81322,2.81457,2.81262,2.81313,7750000.0
2009-10-15 02:03:00,2.81357,2.81453,2.81095,2.81267,9630000.0
2009-10-15 02:04:00,2.81177,2.81486,2.81009,2.81305,7630000.0
2009-10-15 02:05:00,2.8127,2.81432,2.80945,2.80945,11250000.0
2009-10-15 02:06:00,2.81349,2.81458,2.80999,2.81168,8250000.0
2009-10-15 02:07:00,2.81379,2.81413,2.81012,2.81013,5750000.0
2009-10-15 02:08:00,2.81243,2.81371,2.81037,2.81037,6500000.0
2009-10-15 02:09:00,2.81234,2.81354,2.80845,2.81151,6250000.0
2009-10-15 02:10:00,2.81189,2.81466,2.81008,2.81384,9750000.0
2009-10-15 02:11:00,2.81388,2.81388,2.81139,2.81144,7250000.0
2009-10-15 02:12:00,2.81083,2.81382,2.80659,2.81335,5500000.0
2009-10-15 02:13:00,2.81249,2.81313,2.8097,2.8097,6630000.0
2009-10-15 02:14:00,2.81384,2.81409,2.80924,2.81282,5880000.0
2009-10-15 02:15:00,2.81101,2.81344,2.80984,2.80984,5630000.0
2009-10-15 02:16:00,2.81433,2.81471,2.81198,2.81198,7750000.0
2009-10-15 02:17:00,2.81485,2.81485,2.80995,2.81144,7750000.0
2009-10-15 02:18:00,2.81125,2.81283,2.80786,2.81045,7500000.0
2009-10-15 02:19:00,2.81226,2.81312,2.80888,2.81076,9630000.0
2009-10-15 02:20:00,2.81154,2.81387,2.81049,2.81153,8250000.0
2009-10-15 02:21:00,2.81064,2.81221,2.80959,2.80959,7750000.0
2009-10-15 02:22:00,2.813,2.81312,2.80813,2.81259,9000000.0
2009-10-15 02:23:00,2.80997,2.81364,2.80919,2.81364,8380000.0
2009-10-15 02:24:00,2.81127,2.81377,2.81093,2.81093,8000000.0
2009-10-15 02:25:00,2.81113,2.81347,2.81113,2.81119,6000000.0
2009-10-15 02:26:00,2.81325,2.81387,2.80662,2.81387,20250000.0
2009-10-15 02:27:00,2.81373,2.81373,2.80987,2.81072,6500000.0
2009-10-15 02:28:00,2.81282,2.81367,2.80792,2.80792,17500000.0
2009-10-15 02:29:00,2.8126,2.8126,2.80553,2.80741,10750000.0
2009-10-15 02:30:00,2.81017,2.8126,2.80832,2.8126,9000000.0
2009-10-15 02:31:00,2.81382,2.81387,2.80783,2.81293,17500000.0
2009-10-15 02:32:00,2.81141,2.81221,2.80917,2.81207,5750000.0
2009-10-15 02:33:00,2.80997,2.81233,2.80819,2.81214,9130000.0
2009-10-15 02:34:00,2.8119,2.81275,2.81018,2.81144,11000000.0
2009-10-15 02:35:00,2.81237,2.81237,2.806,2.80874,6000000.0
2009-10-15 02:36:00,2.80498,2.81078,2.80498,2.80804,6250000.0
2009-10-15 02:37:00,2.81161,2.81161,2.80785,2.81134,5750000.0
2009-10-15 02:38:00,2.81004,2.81154,2.80879,2.81154,5500000.0
2009-10-15 02:39:00,2.80878,2.8123,2.80878,2.81022,7750000.0
2009-10-15 02:40:00,2.81235,2.81235,2.80794,2.80794,11250000.0
2009-10-15 02:41:00,2.80634,2.81209,2.80634,2.81209,6250000.0
2009-10-15 02:42:00,2.81164,2.81164,2.80617,2.80943,7750000.0
2009-10-15 02:43:00,2.81196,2.81196,2.80909,2.80928,6750000.0
2009-10-15 02:44:00,2.81091,2.8119,2.80827,2.8119,8250000.0
2009-10-15 02:45:00,2.81143,2.81249,2.80904,2.81085,9250000.0
2009-10-15 02:46:00,2.81233,2.81259,2.80937,2.80937,8000000.0
2009-10-15 02:47:00,2.81302,2.81302,2.80986,2.80992,5750000.0
2009-10-15 02:48:00,2.81191,2.81191,2.80763,2.80953,7760000.0
2009-10-15 02:49:00,2.8108,2.81174,2.80765,2.81174,8000000.0
2009-10-15 02:50:00,2.80932,2.81151,2.80696,2.80993,10130000.0
2009-10-15 02:51:00,2.80859,2.81145,2.80859,2.81145,7750000.0
2009-10-15 02:52:00,2.81218,2.81218,2.80678,2.80678,10250000.0
2009-10-15 02:53:00,2.80718,2.81209,2.80718,2.80993,8500000.0
2009-10-15 02:54:00,2.81183,2.81261,2.80645,2.81261,9000000.0
2009-10-15 02:55:00,2.81252,2.81453,2.80944,2.81321,5500000.0
2009-10-15 02:56:00,2.81466,2.81475,2.80976,2.8126,8000000.0
2009-10-15 02:57:00,2.81254,2.81398,2.81068,2.81225,7500000.0
2009-10-15 02:58:00,2.81221,2.81469,2.81102,2.81199,9250000.0
2009-10-15 02:59:00,2.8123,2.81356,2.80991,2.81129,12250000.0
2009-10-15 03:00:00,2.81212,2.81244,2.80992,2.81093,5500000.0
2009-10-15 03:01:00,2.81199,2.81316,2.80809,2.81145,6750000.0
2009-10-15 03:02:00,2.8133,2.81426,2.80779,2.80779,5500000.0
2009-10-15 03:03:00,2.81184,2.81324,2.80686,2.80686,5500000.0
2009-10-15 03:04:00,2.80829,2.8108,2.80691,2.80947,6750000.0
2009-10-15 03:05:00,2.80544,2.81275,2.80544,2.81123,7250000.0
2009-10-15 03:06:00,2.80821,2.81044,2.80433,2.8095,12750000.0
2009-10-15 03:07:00,2.81142,2.8123,2.80972,2.81061,7000000.0
2009-10-15 03:08:00,2.81104,2.81118,2.80638,2.81055,7250000.0
2009-10-15 03:09:00,2.81028,2.81145,2.80973,2.81136,8000000.0
2009-10-15 03:10:00,2.8108,2.81122,2.80876,2.81104,12000000.0
2009-10-15 03:11:00,2.80847,2.81252,2.80847,2.81123,6000000.0
2009-10-15 03:12:00,2.81181,2.81223,2.80881,2.80881,7000000.0
2009-10-15 03:13:00,2.80961,2.81195,2.80726,2.81182,6250000.0
2009-10-15 03:14:00,2.80947,2.81217,2.80836,2.80836,5250000.0
2009-10-15 03:15:00,2.81072,2.81135,2.80571,2.80971,6000000.0
2009-10-15 03:16:00,2.8118,2.8118,2.80839,2.81113,10750000.0
2009-10-15 03:17:00,2.81059,2.81059,2.80651,2.80651,5500000.0
2009-10-15 03:18:00,2.81054,2.81057,2.80657,2.80806,9000000.0
2009-10-15 03:19:00,2.80938,2.81064,2.80818,2.80818,8750000.0
2009-10-15 03:20:00,2.80949,2.81071,2.80583,2.80583,7750000.0
2009-10-15 03:21:00,2.8056,2.81157,2.8056,2.81065,9630000.0
2009-10-15 03:22:00,2.80841,2.81078,2.80728,2.80972,7000000.0
2009-10-15 03:23:00,2.81022,2.81022,2.80861,2.80913,6750000.0
2009-10-15 03:24:00,2.8089,2.81024,2.807,2.80954,9750000.0
2009-10-15 03:25:00,2.8096,2.8096,2.80564,2.80907,5250000.0
2009-10-15 03:26:00,2.80889,2.81164,2.80532,2.81164,7000000.0
2009-10-15 03:27:00,2.80499,2.81147,2.80499,2.81014,7000000.0
2009-10-15 03:28:00,2.80749,2.81087,2.80642,2.80642,8250000.0
2009-10-15 03:29:00,2.80889,2.81159,2.80663,2.80917,8760000.0
2009-10-15 03:30:00,2.80697,2.81067,2.80599,2.809,10630000.0
2009-10-15 03:31:00,2.8095,2.8107,2.80633,2.80873,8500000.0
2009-10-15 03:32:00,2.80927,2.80996,2.80455,2.80879,7250000.0
2009-10-15 03:33:00,2.80986,2.81099,2.80786,2.81099,6750000.0
2009-10-15 03:34:00,2.80621,2.81023,2.80609,2.8065,7750000.0
2009-10-15 03:35:00,2.80825,2.81004,2.80679,2.80834,10750000.0
2009-10-15 03:36:00,2.8089,2.81079,2.80675,2.80675,10750000.0
2009-10-15 03:37:00,2.80946,2.81147,2.80872,2.80876,8000000.0
2009-10-15 03:38:00,2.81062,2.81129,2.8057,2.8057,7750000.0
2009-10-15 03:39:00,2.80953,2.81105,2.8076,2.80919,13630000.0
2009-10-15 03:40:00,2.81007,2.8116,2.80812,2.80955,7250000.0
2009-10-15 03:41:00,2.8107,2.81142,2.80709,2.81105,6750000.0
2009-10-15 03:42:00,2.81139,2.81227,2.80966,2.81049,17000000.0
2009-10-15 03:43:00,2.80851,2.81285,2.80851,2.81229,8000000.0
2009-10-15 03:44:00,2.81138,2.81228,2.80723,2.81114,5250000.0
2009-10-15 03:45:00,2.81141,2.81344,2.8096,2.81164,16250000.0
2009-10-15 03:46:00,2.81147,2.81205,2.81022,2.81022,6250000.0
2009-10-15 03:47:00,2.8108,2.81108,2.8094,2.8108,6000000.0
2009-10-15 03:48:00,2.81318,2.81318,2.80695,2.81047,8750000.0
2009-10-15 03:49:00,2.81163,2.81255,2.80845,2.80964,9500000.0
2009-10-15 03:50:00,2.81083,2.81205,2.80978,2.80978,10880000.0
2009-10-15 03:51:00,2.81094,2.81152,2.8077,2.80951,6500000.0
2009-10-15 03:52:00,2.81028,2.81267,2.80615,2.81267,7750000.0
2009-10-15 03:53:00,2.81088,2.81128,2.80678,2.80678,6000000.0
2009-10-15 03:54:00,2.80981,2.81276,2.80824,2.81151,11000000.0
2009-10-15 03:55:00,2.81217,2.81236,2.8101,2.81092,5500000.0
2009-10-15 03:56:00,2.81096,2.81278,2.81067,2.81067,8000000.0
2009-10-15 03:57:00,2.81128,2.8133,2.81092,2.8112,12750000.0
2009-10-15 03:58:00,2.81026,2.81067,2.8081,2.80893,8250000.0
2009-10-15 03:59:00,2.80811,2.8127,2.80732,2.8127,9750000.0
2009-10-15 04:00:00,2.81152,2.81268,2.807,2.81079,7250000.0
2009-10-15 04:01:00,2.81096,2.81217,2.80874,2.81072,15000000.0
2009-10-15 04:02:00,2.81162,2.81237,2.80682,2.80682,7000000.0
2009-10-15 04:03:00,2.80968,2.81287,2.80761,2.81003,8750000.0
2009-10-15 04:04:00,2.8111,2.813,2.80703,2.813,7000000.0
2009-10-15 04:05:00,2.80992,2.81073,2.80707,2.81073,6250000.0
2009-10-15 04:06:00,2.81011,2.81135,2.80693,2.80693,8500000.0
2009-10-15 04:07:00,2.80882,2.82169,2.80882,2.81318,8500000.0
2009-10-15 04:08:00,2.81157,2.81266,2.81026,2.81026,9500000.0
2009-10-15 04:09:00,2.81072,2.81205,2.80976,2.81028,9500000.0
2009-10-15 04:10:00,2.80973,2.81183,2.8067,2.81031,6500000.0
2009-10-15 04:11:00,2.81003,2.81179,2.80639,2.80989,11750000.0
2009-10-15 04:12:00,2.81007,2.81065,2.80771,2.80771,10000000.0
2009-10-15 04:13:00,2.81017,2.8103,2.80557,2.80713,5250000.0
2009-10-15 04:14:00,2.80837,2.81057,2.80617,2.80903,10500000.0
2009-10-15 04:15:00,2.81097,2.81101,2.80659,2.80659,7000000.0
2009-10-15 04:16:00,2.80944,2.81038,2.80871,2.80984,5500000.0
2009-10-15 04:17:00,2.81002,2.81009,2.80837,2.80989,7500000.0
2009-10-15 04:18:00,2.80916,2.81,2.80695,2.8081,12000000.0
2009-10-15 04:19:00,2.8091,2.81014,2.80585,2.80913,11500000.0
2009-10-15 04:20:00,2.81016,2.81016,2.80632,2.80895,10630000.0
2009-10-15 04:21:00,2.80646,2.80948,2.8061,2.80948,5750000.0
2009-10-15 04:22:00,2.80819,2.80972,2.80666,2.80666,9500000.0
2009-10-15 04:23:00,2.80819,2.80893,2.80415,2.80616,13000000.0
2009-10-15 04:24:00,2.8096,2.8096,2.80657,2.80856,7130000.0
2009-10-15 04:25:00,2.80991,2.80991,2.80591,2.80838,10500000.0
2009-10-15 04:26:00,2.80814,2.80836,2.80472,2.80824,10000000.0
2009-10-15 04:27:00,2.80883,2.80883,2.80569,2.80786,7000000.0
2009-10-15 04:28:00,2.80709,2.80897,2.80491,2.80646,13000000.0
2009-10-15 04:29:00,2.80768,2.80795,2.80523,2.80765,9130000.0
2009-10-15 04:30:00,2.80871,2.80871,2.80453,2.80783,8250000.0
2009-10-15 04:31:00,2.80855,2.80953,2.80376,2.80874,10880000.0
2009-10-15 04:32:00,2.80895,2.80923,2.80774,2.80923,7630000.0
2009-10-15 04:33:00,2.80858,2.80868,2.80713,2.80868,13250000.0
2009-10-15 04:34:00,2.80565,2.80969,2.80565,2.80633,6630000.0
2009-10-15 04:35:00,2.80876,2.80876,2.80472,2.80472,7750000.0
2009-10-15 04:36:00,2.80902,2.80926,2.80338,2.80847,7750000.0
2009-10-15 04:37:00,2.80863,2.80898,2.80675,2.80898,5880000.0
2009-10-15 04:38:00,2.80882,2.80981,2.80551,2.80747,6500000.0
2009-10-15 04:39:00,2.80896,2.80945,2.80689,2.80689,10000000.0
2009-10-15 04:40:00,2.80875,2.80989,2.80767,2.80973,6750000.0
2009-10-15 04:41:00,2.80596,2.81057,2.80596,2.80609,5760000.0
2009-10-15 04:42:00,2.80933,2.80958,2.80776,2.80958,11380000.0
2009-10-15 04:43:00,2.80723,2.80958,2.80674,2.80773,6750000.0
2009-10-15 04:44:00,2.80894,2.80937,2.8045,2.80905,8500000.0
2009-10-15 04:45:00,2.80712,2.80967,2.80698,2.80961,5500000.0
2009-10-15 04:46:00,2.80639,2.80966,2.80639,2.80762,7130000.0
2009-10-15 04:47:00,2.8082,2.81085,2.80802,2.80802,9000000.0
2009-10-15 04:48:00,2.81046,2.81053,2.80814,2.81053,10250000.0
2009-10-15 04:49:00,2.80598,2.81036,2.80598,2.80777,6000000.0
2009-10-15 04:50:00,2.81019,2.81019,2.80327,2.80551,14250000.0
2009-10-15 04:51:00,2.8078,2.80979,2.80555,2.80785,9250000.0
2009-10-15 04:52:00,2.81019,2.81019,2.80491,2.80917,7500000.0
2009-10-15 04:53:00,2.80698,2.80945,2.80467,2.80727,5250000.0
2009-10-15 04:54:00,2.80746,2.80846,2.80437,2.80587,8750000.0
2009-10-15 04:55:00,2.80929,2.80929,2.80504,2.80886,8000000.0
2009-10-15 04:56:00,2.80931,2.80931,2.80466,2.8067,9630000.0
2009-10-15 04:57:00,2.80778,2.80879,2.80306,2.8057,7750000.0
2009-10-15 04:58:00,2.80615,2.80901,2.80574,2.80892,10250000.0
2009-10-15 04:59:00,2.80774,2.80894,2.80344,2.8067,6750000.0
2009-10-15 05:00:00,2.80761,2.8107,2.80761,2.8107,8000000.0
2009-10-15 05:01:00,2.80839,2.80953,2.80429,2.80711,8250000.0
2009-10-15 05:02:00,2.80786,2.81087,2.80786,2.80997,8880000.0
2009-10-15 05:03:00,2.80923,2.81111,2.80802,2.81058,7630000.0
2009-10-15 05:04:00,2.80561,2.80929,2.80561,2.80738,7000000.0
2009-10-15 05:05:00,2.81012,2.81012,2.80655,2.80817,7750000.0
2009-10-15 05:06:00,2.80768,2.80937,2.80373,2.80937,6000000.0
2009-10-15 05:07:00,2.80607,2.80931,2.80607,2.80924,5880000.0
2009-10-15 05:08:00,2.81026,2.81706,2.80879,2.80902,5500000.0
2009-10-15 05:09:00,2.8086,2.80911,2.80568,2.80911,11750000.0
2009-10-15 05:10:00,2.8057,2.80856,2.8057,2.80856,6500000.0
2009-10-15 05:11:00,2.80678,2.80877,2.80503,2.80873,7250000.0
2009-10-15 05:12:00,2.80723,2.80924,2.80556,2.80924,6750000.0
2009-10-15 05:13:00,2.8092,2.80962,2.80308,2.80901,9760000.0
2009-10-15 05:14:00,2.80659,2.80893,2.80659,2.80893,7250000.0
2009-10-15 05:15:00,2.80654,2.80874,2.80654,2.80809,11750000.0
2009-10-15 05:16:00,2.80665,2.80872,2.80665,2.80786,9630000.0
2009-10-15 05:17:00,2.80775,2.80917,2.80663,2.80917,7750000.0
2009-10-15 05:18:00,2.80883,2.80973,2.8051,2.80596,7500000.0
2009-10-15 05:19:00,2.80635,2.80927,2.80635,2.80772,11130000.0
2009-10-15 05:20:00,2.80925,2.80925,2.80534,2.80918,11750000.0
2009-10-15 05:21:00,2.80958,2.80958,2.80492,2.80778,8750000.0
2009-10-15 05:22:00,2.80746,2.8093,2.80596,2.80792,6750000.0
2009-10-15 05:23:00,2.80758,2.80841,2.80488,2.80841,8500000.0
2009-10-15 05:24:00,2.80632,2.80863,2.80325,2.80863,8750000.0
2009-10-15 05:25:00,2.8095,2.8095,2.80575,2.80854,9500000.0
2009-10-15 05:26:00,2.80703,2.80894,2.80483,2.80732,16750000.0
2009-10-15 05:27:00,2.80712,2.80906,2.80397,2.80756,7380000.0
2009-10-15 05:28:00,2.80878,2.80878,2.80305,2.80305,12500000.0
2009-10-15 05:29:00,2.80574,2.80899,2.80574,2.80899,5250000.0
2009-10-15 05:30:00,2.80728,2.8092,2.80604,2.80782,12500000.0
2009-10-15 05:31:00,2.80913,2.80924,2.80716,2.80716,5500000.0
2009-10-15 05:32:00,2.80786,2.80842,2.80471,2.80578,5250000.0
2009-10-15 05:33:00,2.80858,2.80922,2.80557,2.80922,9000000.0
2009-10-15 05:34:00,2.80883,2.80883,2.80429,2.80688,7250000.0
2009-10-15 05:35:00,2.80673,2.80851,2.8041,2.8041,6500000.0
2009-10-15 05:36:00,2.80823,2.80823,2.80332,2.80635,9380000.0
2009-10-15 05:37:00,2.80899,2.80947,2.80572,2.80572,5750000.0
2009-10-15 05:38:00,2.80874,2.80874,2.80635,2.80865,6500000.0
2009-10-15 05:39:00,2.80866,2.80989,2.8054,2.80868,9000000.0
2009-10-15 05:40:00,2.80764,2.8089,2.80618,2.8083,7250000.0
2009-10-15 05:41:00,2.80812,2.80834,2.80499,2.80664,5500000.0
2009-10-15 05:42:00,2.80867,2.80867,2.80647,2.80811,7380000.0
2009-10-15 05:43:00,2.80822,2.80917,2.80391,2.80792,10130000.0
2009-10-15 05:44:00,2.80733,2.80931,2.80733,2.80916,8250000.0
2009-10-15 05:45:00,2.80773,2.80867,2.80575,2.80649,11000000.0
2009-10-15 05:46:00,2.80829,2.80833,2.80431,2.80787,16250000.0
2009-10-15 05:47:00,2.80503,2.80917,2.80503,2.8087,12130000.0
2009-10-15 05:48:00,2.80945,2.80951,2.80391,2.80855,12750000.0
2009-10-15 05:49:00,2.80857,2.80857,2.80383,2.80432,14500000.0
2009-10-15 05:50:00,2.80718,2.80912,2.80698,2.80906,10500000.0
2009-10-15 05:51:00,2.80624,2.80897,2.80388,2.80897,15000000.0
2009-10-15 05:52:00,2.80821,2.80908,2.80583,2.80868,12250000.0
2009-10-15 05:53:00,2.80925,2.80925,2.80421,2.80897,14000000.0
2009-10-15 05:54:00,2.80669,2.80856,2.80489,2.80544,10500000.0
2009-10-15 05:55:00,2.80545,2.80924,2.80545,2.80871,17000000.0
2009-10-15 05:56:00,2.80974,2.80974,2.80333,2.80902,6750000.0
2009-10-15 05:57:00,2.8086,2.80861,2.80309,2.80833,14250000.0
2009-10-15 05:58:00,2.80495,2.80883,2.80495,2.80863,6500000.0
2009-10-15 05:59:00,2.80759,2.80822,2.80116,2.80811,18630000.0
2009-10-15 06:00:00,2.80608,2.8087,2.80509,2.80559,11000000.0
2009-10-15 06:01:00,2.80768,2.80887,2.80689,2.80844,5500000.0
2009-10-15 06:02:00,2.80841,2.80867,2.80658,2.80867,10760000.0
2009-10-15 06:03:00,2.80906,2.80906,2.80539,2.80812,10000000.0
2009-10-15 06:04:00,2.80819,2.80904,2.80648,2.80863,9880000.0
2009-10-15 06:05:00,2.80652,2.80893,2.80375,2.80876,17630000.0
2009-10-15 06:06:00,2.80859,2.80899,2.8067,2.8067,10250000.0
2009-10-15 06:07:00,2.80647,2.80826,2.80469,2.80469,7000000.0
2009-10-15 06:08:00,2.80889,2.81003,2.8051,2.80692,13250000.0
2009-10-15 06:09:00,2.80667,2.81002,2.80595,2.80871,11250000.0
2009-10-15 06:10:00,2.8053,2.80891,2.80338,2.80835,10130000.0
2009-10-15 06:11:00,2.80916,2.80928,2.80529,2.8082,6250000.0
2009-10-15 06:12:00,2.80819,2.81053,2.80578,2.80955,6500000.0
2009-10-15 06:13:00,2.80734,2.80814,2.80602,2.80687,8000000.0
2009-10-15 06:14:00,2.80884,2.80884,2.80477,2.80826,10000000.0
2009-10-15 06:15:00,2.80916,2.80916,2.80646,2.80686,5250000.0
2009-10-15 06:16:00,2.80427,2.80953,2.80427,2.80953,8500000.0
2009-10-15 06:17:00,2.80875,2.80875,2.80362,2.80651,10000000.0
2009-10-15 06:18:00,2.80644,2.80893,2.80599,2.80753,13500000.0
2009-10-15 06:19:00,2.80812,2.80876,2.80621,2.80876,8750000.0
2009-10-15 06:20:00,2.80785,2.80833,2.80341,2.80828,5750000.0
2009-10-15 06:21:00,2.80766,2.80898,2.8066,2.80853,7000000.0
2009-10-15 06:22:00,2.80494,2.80838,2.80311,2.80743,5250000.0
2009-10-15 06:23:00,2.80638,2.80913,2.80638,2.80687,6000000.0
2009-10-15 06:24:00,2.80159,2.80763,2.80159,2.80763,8880000.0
2009-10-15 06:25:00,2.80843,2.80949,2.80508,2.80921,9500000.0
2009-10-15 06:26:00,2.80798,2.80908,2.80413,2.80875,8130000.0
2009-10-15 06:27:00,2.80758,2.80894,2.80443,2.80767,8750000.0
2009-10-15 06:28:00,2.80554,2.80994,2.80554,2.80916,9630000.0
2009-10-15 06:29:00,2.80872,2.80878,2.80588,2.80878,5750000.0
2009-10-15 06:30:00,2.80824,2.80849,2.80677,2.8081,10750000.0
2009-10-15 06:31:00,2.808,2.8092,2.80595,2.80811,7000000.0
2009-10-15 06:32:00,2.80516,2.80852,2.80411,2.80502,6750000.0
2009-10-15 06:33:00,2.80643,2.80917,2.80643,2.80917,8250000.0
2009-10-15 06:34:00,2.80897,2.80977,2.80598,2.80693,7250000.0
2009-10-15 06:35:00,2.80776,2.80805,2.80401,2.80628,17130000.0
2009-10-15 06:36:00,2.80857,2.80857,2.80451,2.80839,9250000.0
2009-10-15 06:37:00,2.80476,2.8076,2.80417,2.8076,14500000.0
2009-10-15 06:38:00,2.80872,2.80886,2.803,2.8064,7000000.0
2009-10-15 06:39:00,2.8079,2.80829,2.80443,2.80829,8000000.0
2009-10-15 06:40:00,2.80722,2.80811,2.80316,2.8067,9000000.0
2009-10-15 06:41:00,2.80594,2.80807,2.80594,2.80807,6500000.0
2009-10-15 06:42:00,2.80746,2.80763,2.8053,2.80657,6880000.0
2009-10-15 06:43:00,2.80847,2.80876,2.80348,2.80817,7500000.0
2009-10-15 06:44:00,2.80283,2.80826,2.80283,2.80785,5500000.0
2009-10-15 06:45:00,2.8078,2.80865,2.80281,2.8079,10380000.0
2009-10-15 06:46:00,2.80745,2.80896,2.80475,2.80896,10500000.0
2009-10-15 06:47:00,2.80719,2.80765,2.80508,2.80585,8250000.0
2009-10-15 06:48:00,2.80617,2.8084,2.80427,2.8079,9500000.0
2009-10-15 06:49:00,2.80649,2.80883,2.80228,2.80883,8630000.0
2009-10-15 06:50:00,2.80768,2.80901,2.80619,2.80859,6500000.0
2009-10-15 06:51:00,2.80852,2.80917,2.80514,2.80917,8750000.0
2009-10-15 06:52:00,2.80523,2.80831,2.80523,2.80646,10250000.0
2009-10-15 06:53:00,2.8046,2.80944,2.8046,2.80845,5250000.0
2009-10-15 06:54:00,2.80748,2.80875,2.80653,2.80875,6250000.0
2009-10-15 06:55:00,2.8071,2.8093,2.8057,2.80815,10250000.0
2009-10-15 06:56:00,2.80851,2.80851,2.80417,2.80514,8500000.0
2009-10-15 06:57:00,2.8041,2.80849,2.8041,2.80779,10250000.0
2009-10-15 06:58:00,2.80788,2.8089,2.80788,2.80814,6000000.0
2009-10-15 06:59:00,2.80688,2.80767,2.80606,2.80606,8000000.0
2009-10-15 07:00:00,2.80911,2.81167,2.80642,2.80642,6630000.0
2009-10-15 07:01:00,2.80206,2.80879,2.80186,2.80879,8250000.0
2009-10-15 07:02:00,2.80692,2.80874,2.80658,2.80775,14250000.0
2009-10-15 07:03:00,2.80604,2.80815,2.80284,2.80694,5250000.0
2009-10-15 07:04:00,2.80574,2.80861,2.80341,2.80341,12250000.0
2009-10-15 07:05:00,2.80806,2.80885,2.80515,2.80515,7130000.0
2009-10-15 07:06:00,2.80844,2.80844,2.80207,2.80207,13250000.0
2009-10-15 07:07:00,2.80833,2.80936,2.8059,2.80832,8750000.0
2009-10-15 07:08:00,2.80858,2.80881,2.80629,2.80765,9000000.0
2009-10-15 07:09:00,2.80822,2.80914,2.80395,2.80535,6750000.0
2009-10-15 07:10:00,2.80728,2.80986,2.80317,2.80317,8880000.0
2009-10-15 07:11:00,2.80615,2.8095,2.80615,2.80713,10750000.0
2009-10-15 07:12:00,2.80875,2.80937,2.80639,2.80639,8250000.0
2009-10-15 07:13:00,2.80459,2.80903,2.80459,2.80866,9630000.0
2009-10-15 07:14:00,2.80762,2.80861,2.80562,2.80837,8130000.0
2009-10-15 07:15:00,2.80825,2.80964,2.80458,2.80964,8000000.0
2009-10-15 07:16:00,2.80724,2.80832,2.80453,2.80453,5630000.0
2009-10-15 07:17:00,2.8086,2.80873,2.80722,2.80801,11250000.0
2009-10-15 07:18:00,2.80767,2.80954,2.80517,2.80954,6000000.0
2009-10-15 07:19:00,2.809,2.809,2.80473,2.80473,10500000.0
2009-10-15 07:20:00,2.80791,2.8095,2.80721,2.80877,8630000.0
2009-10-15 07:21:00,2.80844,2.80877,2.80376,2.80648,10880000.0
2009-10-15 07:22:00,2.80783,2.8096,2.8068,2.80927,6750000.0
2009-10-15 07:23:00,2.80655,2.80915,2.80494,2.80751,7250000.0
2009-10-15 07:24:00,2.80894,2.80894,2.80349,2.80843,6750000.0
2009-10-15 07:25:00,2.80771,2.80826,2.80654,2.80826,9500000.0
2009-10-15 07:26:00,2.80809,2.80859,2.80599,2.80784,5630000.0
2009-10-15 07:27:00,2.80958,2.80986,2.80529,2.80986,8130000.0
2009-10-15 07:28:00,2.80668,2.80795,2.80399,2.80597,7500000.0
2009-10-15 07:29:00,2.80865,2.80883,2.80237,2.80541,8380000.0
2009-10-15 07:30:00,2.80831,2.80831,2.80564,2.807,7750000.0
2009-10-15 07:31:00,2.80732,2.80905,2.80377,2.80779,10000000.0
2009-10-15 07:32:00,2.80772,2.80869,2.8062,2.80869,6380000.0
2009-10-15 07:33:00,2.80835,2.80835,2.80345,2.80469,8250000.0
2009-10-15 07:34:00,2.80795,2.80831,2.80545,2.80664,5500000.0
2009-10-15 07:35:00,2.80806,2.80859,2.80396,2.80487,11500000.0
2009-10-15 07:36:00,2.80664,2.80859,2.80351,2.80623,11380000.0
2009-10-15 07:37:00,2.80798,2.809,2.80564,2.80583,12750000.0
2009-10-15 07:38:00,2.8076,2.80951,2.80444,2.80786,11380000.0
2009-10-15 07:39:00,2.80497,2.8082,2.80482,2.80736,8000000.0
2009-10-15 07:40:00,2.80691,2.80781,2.80266,2.80688,6500000.0
2009-10-15 07:41:00,2.80861,2.80872,2.80478,2.80743,8000000.0
2009-10-15 07:42:00,2.80767,2.80858,2.80467,2.80731,8880000.0
2009-10-15 07:43:00,2.80681,2.80829,2.80392,2.80732,10500000.0
2009-10-15 07:44:00,2.80123,2.80761,2.80123,2.80531,10000000.0
2009-10-15 07:45:00,2.8062,2.80789,2.80361,2.80764,8500000.0
2009-10-15 07:46:00,2.80764,2.80827,2.8058,2.80673,6500000.0
2009-10-15 07:47:00,2.80631,2.80784,2.80332,2.80332,6880000.0
2009-10-15 07:48:00,2.80603,2.8088,2.80539,2.80691,7000000.0
2009-10-15 07:49:00,2.80736,2.80736,2.80041,2.80217,5500000.0
2009-10-15 07:50:00,2.80668,2.80728,2.80254,2.80385,7000000.0
2009-10-15 07:51:00,2.80521,2.80745,2.8045,2.80646,6000000.0
2009-10-15 07:52:00,2.80757,2.80757,2.80367,2.80529,8000000.0
2009-10-15 07:53:00,2.80634,2.80799,2.80393,2.80797,10250000.0
2009-10-15 07:54:00,2.80609,2.80708,2.80509,2.80696,5500000.0
2009-10-15 07:55:00,2.80729,2.80729,2.80366,2.80437,6750000.0
2009-10-15 07:56:00,2.80496,2.8061,2.80179,2.80467,8000000.0
2009-10-15 07:57:00,2.80499,2.80499,2.80092,2.80092,5250000.0
2009-10-15 07:58:00,2.80475,2.80512,2.80106,2.80106,6500000.0
2009-10-15 07:59:00,2.80197,2.80429,2.80069,2.80161,8000000.0
2009-10-15 08:00:00,2.80256,2.80446,2.79873,2.80235,6750000.0
2009-10-15 08:01:00,2.80301,2.80486,2.79831,2.80406,7750000.0
2009-10-15 08:02:00,2.80524,2.80524,2.79919,2.80297,6250000.0
2009-10-15 08:03:00,2.8026,2.80401,2.80001,2.80352,8000000.0
2009-10-15 08:04:00,2.80138,2.80435,2.79952,2.80405,11250000.0
2009-10-15 08:05:00,2.804,2.80677,2.804,2.80595,11000000.0
2009-10-15 08:06:00,2.80802,2.80808,2.80148,2.80515,8250000.0
2009-10-15 08:07:00,2.80491,2.80665,2.80276,2.80557,10000000.0
2009-10-15 08:08:00,2.80438,2.80538,2.8021,2.80456,9250000.0
2009-10-15 08:09:00,2.80662,2.80667,2.80337,2.80337,8000000.0
2009-10-15 08:10:00,2.80594,2.80644,2.80204,2.80644,8250000.0
2009-10-15 08:11:00,2.80719,2.8073,2.80125,2.80125,7250000.0
2009-10-15 08:12:00,2.80278,2.805,2.80148,2.80148,8250000.0
2009-10-15 08:13:00,2.80237,2.80541,2.80237,2.8041,11750000.0
2009-10-15 08:14:00,2.80376,2.80639,2.80193,2.80193,7500000.0
2009-10-15 08:15:00,2.80434,2.80652,2.80228,2.80469,9000000.0
2009-10-15 08:16:00,2.80363,2.80585,2.80277,2.80405,6630000.0
2009-10-15 08:17:00,2.80323,2.80612,2.80212,2.80249,8750000.0
2009-10-15 08:18:00,2.79979,2.80643,2.79979,2.80496,8630000.0
2009-10-15 08:19:00,2.80375,2.80672,2.80369,2.80539,7750000.0
2009-10-15 08:20:00,2.80602,2.8066,2.8008,2.8008,7000000.0
2009-10-15 08:21:00,2.80466,2.80662,2.80097,2.80111,7000000.0
2009-10-15 08:22:00,2.80321,2.80633,2.80238,2.80376,8750000.0
2009-10-15 08:23:00,2.80342,2.80464,2.80114,2.80422,7000000.0
2009-10-15 08:24:00,2.80366,2.80554,2.79877,2.79877,10500000.0
2009-10-15 08:25:00,2.80262,2.80618,2.801,2.80506,10500000.0
2009-10-15 08:26:00,2.80543,2.80757,2.80326,2.80527,6000000.0
2009-10-15 08:27:00,2.80691,2.80748,2.80179,2.80642,7500000.0
2009-10-15 08:28:00,2.80397,2.80674,2.80252,2.80521,8500000.0
2009-10-15 08:29:00,2.80505,2.80614,2.8023,2.80291,8750000.0
2009-10-15 08:30:00,2.80615,2.807,2.79972,2.807,8500000.0
2009-10-15 08:31:00,2.80595,2.80785,2.80462,2.80676,8250000.0
2009-10-15 08:32:00,2.80767,2.80804,2.80274,2.80274,8000000.0
2009-10-15 08:33:00,2.80746,2.8085,2.80134,2.80134,5500000.0
2009-10-15 08:34:00,2.80718,2.80777,2.80386,2.80729,7000000.0
2009-10-15 08:35:00,2.80783,2.80852,2.80146,2.80686,12000000.0
2009-10-15 08:36:00,2.80736,2.80821,2.80438,2.80794,6000000.0
2009-10-15 08:37:00,2.80676,2.80797,2.80591,2.80706,7250000.0
2009-10-15 08:38:00,2.80825,2.80861,2.80508,2.80508,5750000.0
2009-10-15 08:39:00,2.80723,2.8108,2.80646,2.80743,9130000.0
2009-10-15 08:40:00,2.80837,2.81068,2.80681,2.80779,9250000.0
2009-10-15 08:41:00,2.80716,2.81081,2.80716,2.81027,6750000.0
2009-10-15 08:42:00,2.80801,2.80976,2.8033,2.80589,6250000.0
2009-10-15 08:43:00,2.80702,2.80849,2.80322,2.80828,10380000.0
2009-10-15 08:44:00,2.80647,2.80744,2.80388,2.80537,11500000.0
2009-10-15 08:45:00,2.80638,2.80793,2.8034,2.80759,7500000.0
2009-10-15 08:46:00,2.80765,2.80765,2.8018,2.80732,9750000.0
2009-10-15 08:47:00,2.80581,2.80833,2.80043,2.80431,8000000.0
2009-10-15 08:48:00,2.80945,2.80945,2.80554,2.80554,5250000.0
2009-10-15 08:49:00,2.80963,2.80963,2.80379,2.80872,6250000.0
2009-10-15 08:50:00,2.80816,2.8089,2.80584,2.8085,10750000.0
2009-10-15 08:51:00,2.80727,2.80852,2.80673,2.80831,9750000.0
2009-10-15 08:52:00,2.80677,2.81071,2.80677,2.80985,11750000.0
2009-10-15 08:53:00,2.80855,2.80932,2.80531,2.80919,8500000.0
2009-10-15 08:54:00,2.8098,2.80986,2.80584,2.80584,8000000.0
2009-10-15 08:55:00,2.808,2.8099,2.80682,2.80932,9000000.0
2009-10-15 08:56:00,2.80659,2.81047,2.80615,2.80677,6000000.0
2009-10-15 08:57:00,2.8096,2.81023,2.80434,2.80853,5500000.0
2009-10-15 08:58:00,2.80588,2.80898,2.80363,2.80834,7750000.0
2009-10-15 08:59:00,2.80802,2.81032,2.80684,2.80734,9250000.0
2009-10-15 09:00:00,2.80476,2.81012,2.80476,2.80963,6000000.0
2009-10-15 09:01:00,2.81011,2.81076,2.80404,2.80737,7500000.0
2009-10-15 09:02:00,2.80985,2.81014,2.80561,2.80685,6750000.0
2009-10-15 09:03:00,2.80988,2.80988,2.80478,2.80948,6750000.0
2009-10-15 09:04:00,2.80866,2.81016,2.80733,2.80915,7750000.0
2009-10-15 09:05:00,2.80703,2.81127,2.80491,2.80944,10380000.0
2009-10-15 09:06:00,2.8072,2.80808,2.80162,2.8073,8500000.0
2009-10-15 09:07:00,2.80676,2.80695,2.80286,2.80561,10000000.0
2009-10-15 09:08:00,2.80637,2.80769,2.80442,2.80739,5500000.0
2009-10-15 09:09:00,2.80833,2.80833,2.80429,2.80508,7500000.0
2009-10-15 09:10:00,2.80791,2.80791,2.80277,2.80432,8130000.0
2009-10-15 09:11:00,2.80745,2.80778,2.80562,2.80576,7750000.0
2009-10-15 09:12:00,2.80767,2.80867,2.80416,2.80584,7250000.0
2009-10-15 09:13:00,2.80884,2.80884,2.80241,2.80636,10750000.0
2009-10-15 09:14:00,2.80647,2.80724,2.80103,2.80716,7750000.0
2009-10-15 09:15:00,2.8078,2.80821,2.8036,2.80574,10750000.0
2009-10-15 09:16:00,2.80729,2.80841,2.80429,2.80718,7880000.0
2009-10-15 09:17:00,2.80651,2.80728,2.80267,2.80712,8250000.0
2009-10-15 09:18:00,2.80518,2.80789,2.80142,2.80142,8130000.0
2009-10-15 09:19:00,2.80393,2.80395,2.79658,2.80107,6500000.0
2009-10-15 09:20:00,2.80082,2.80502,2.80082,2.8026,8760000.0
2009-10-15 09:21:00,2.80082,2.80561,2.80056,2.80205,8380000.0
2009-10-15 09:22:00,2.80202,2.80417,2.80148,2.8016,7630000.0
2009-10-15 09:23:00,2.80497,2.80531,2.80245,2.80339,6000000.0
2009-10-15 09:24:00,2.80045,2.80463,2.80035,2.80407,8750000.0
2009-10-15 09:25:00,2.80551,2.80619,2.80012,2.80619,8500000.0
2009-10-15 09:26:00,2.80466,2.80634,2.80274,2.80484,6000000.0
2009-10-15 09:27:00,2.80489,2.80755,2.80029,2.80666,8880000.0
2009-10-15 09:28:00,2.80799,2.80917,2.80566,2.80847,5250000.0
2009-10-15 09:29:00,2.8058,2.80784,2.80389,2.80389,8500000.0
2009-10-15 09:30:00,2.80765,2.80765,2.80539,2.80626,7000000.0
2009-10-15 09:31:00,2.80869,2.8089,2.80491,2.80552,11000000.0
2009-10-15 09:32:00,2.80692,2.80809,2.80367,2.80809,9000000.0
2009-10-15 09:33:00,2.80854,2.80885,2.80421,2.80421,6500000.0
2009-10-15 09:34:00,2.80639,2.80944,2.80622,2.80913,7750000.0
2009-10-15 09:35:00,2.8061,2.80904,2.80524,2.80865,8750000.0
2009-10-15 09:36:00,2.80598,2.80926,2.80598,2.80924,10250000.0
2009-10-15 09:37:00,2.80647,2.81015,2.80237,2.8055,9750000.0
2009-10-15 09:38:00,2.80741,2.808,2.80508,2.8079,7500000.0
2009-10-15 09:39:00,2.80731,2.80791,2.80587,2.80758,8500000.0
2009-10-15 09:40:00,2.80801,2.80828,2.80169,2.80721,9250000.0
2009-10-15 09:41:00,2.80747,2.80747,2.80242,2.80662,12250000.0
2009-10-15 09:42:00,2.8039,2.80618,2.80179,2.80331,5250000.0
2009-10-15 09:43:00,2.80106,2.80628,2.80106,2.80628,9130000.0
2009-10-15 09:44:00,2.8027,2.80572,2.80165,2.80572,8500000.0
2009-10-15 09:45:00,2.803,2.80823,2.8023,2.80362,10000000.0
2009-10-15 09:46:00,2.80366,2.80366,2.80105,2.80216,6250000.0
2009-10-15 09:47:00,2.80043,2.80401,2.79963,2.80334,7750000.0
2009-10-15 09:48:00,2.80145,2.80319,2.80069,2.80098,11130000.0
2009-10-15 09:49:00,2.80476,2.80476,2.80005,2.80005,5500000.0
2009-10-15 09:50:00,2.80296,2.80412,2.80165,2.80412,7750000.0
2009-10-15 09:51:00,2.80479,2.80479,2.80073,2.80259,7750000.0
2009-10-15 09:52:00,2.80458,2.80458,2.79892,2.7998,9000000.0
2009-10-15 09:53:00,2.80242,2.80242,2.79787,2.79787,14500000.0
2009-10-15 09:54:00,2.80125,2.80263,2.79816,2.80263,6750000.0
2009-10-15 09:55:00,2.80223,2.80323,2.79998,2.80241,8630000.0
2009-10-15 09:56:00,2.80015,2.80377,2.80015,2.80377,8000000.0
2009-10-15 09:57:00,2.80327,2.80469,2.80191,2.80469,5250000.0
2009-10-15 09:58:00,2.80434,2.8066,2.80114,2.80472,8250000.0
2009-10-15 09:59:00,2.80237,2.80397,2.80202,2.80366,6500000.0
2009-10-15 10:00:00,2.80029,2.80386,2.79924,2.80118,9250000.0
2009-10-15 10:01:00,2.80254,2.8059,2.80254,2.80468,7500000.0
2009-10-15 10:02:00,2.80437,2.80595,2.80097,2.80236,8250000.0
2009-10-15 10:03:00,2.80577,2.80577,2.80032,2.8052,8380000.0
2009-10-15 10:04:00,2.80438,2.8069,2.80302,2.80543,6250000.0
2009-10-15 10:05:00,2.80299,2.80464,2.80233,2.80464,6000000.0
2009-10-15 10:06:00,2.80417,2.80538,2.8032,2.80321,5500000.0
2009-10-15 10:07:00,2.80377,2.80659,2.80317,2.80659,7630000.0
2009-10-15 10:08:00,2.8058,2.80665,2.80397,2.80627,8130000.0
2009-10-15 10:09:00,2.80831,2.81105,2.80303,2.80681,7010000.0
2009-10-15 10:10:00,2.80502,2.81301,2.80502,2.80912,9000000.0
2009-10-15 10:11:00,2.80662,2.81039,2.80482,2.80994,10250000.0
2009-10-15 10:12:00,2.80627,2.80981,2.80513,2.80663,7750000.0
2009-10-15 10:13:00,2.81038,2.81038,2.80425,2.80863,9000000.0
2009-10-15 10:14:00,2.80853,2.8092,2.80289,2.80289,9500000.0
2009-10-15 10:15:00,2.80466,2.80583,2.80065,2.80065,8750000.0
2009-10-15 10:16:00,2.80313,2.80405,2.79929,2.80404,11500000.0
2009-10-15 10:17:00,2.80344,2.80499,2.80234,2.80463,7000000.0
2009-10-15 10:18:00,2.80032,2.80613,2.80032,2.80189,6500000.0
2009-10-15 10:19:00,2.80676,2.80676,2.80377,2.80576,7880000.0
2009-10-15 10:20:00,2.80208,2.80488,2.80181,2.80488,8000000.0
2009-10-15 10:21:00,2.80447,2.80447,2.79938,2.80121,8500000.0
2009-10-15 10:22:00,2.80184,2.80659,2.80006,2.80048,10750000.0
2009-10-15 10:23:00,2.80121,2.80419,2.79871,2.79871,10750000.0
2009-10-15 10:24:00,2.80476,2.80476,2.79928,2.80185,10500000.0
2009-10-15 10:25:00,2.80425,2.80613,2.8033,2.80458,6000000.0
2009-10-15 10:26:00,2.80208,2.80596,2.80208,2.80368,6250000.0
2009-10-15 10:27:00,2.8034,2.80631,2.80123,2.80568,8000000.0
2009-10-15 10:28:00,2.80165,2.80478,2.80063,2.80466,9250000.0
2009-10-15 10:29:00,2.80402,2.80428,2.80189,2.8029,6250000.0
2009-10-15 10:30:00,2.80415,2.8062,2.8038,2.8062,12380000.0
2009-10-15 10:31:00,2.80685,2.80685,2.80344,2.80602,8880000.0
2009-10-15 10:32:00,2.80418,2.80716,2.80103,2.80712,10000000.0
2009-10-15 10:33:00,2.80318,2.80737,2.80301,2.80656,9250000.0
2009-10-15 10:34:00,2.80641,2.80641,2.80315,2.80315,6250000.0
2009-10-15 10:35:00,2.80562,2.80731,2.80245,2.80697,6250000.0
2009-10-15 10:36:00,2.80689,2.8072,2.80016,2.80718,7130000.0
2009-10-15 10:37:00,2.80489,2.80635,2.80263,2.80635,7500000.0
2009-10-15 10:38:00,2.80439,2.80627,2.80144,2.80627,10750000.0
2009-10-15 10:39:00,2.80155,2.80611,2.80086,2.80086,7250000.0
2009-10-15 10:40:00,2.80755,2.80755,2.80023,2.80023,8880000.0
2009-10-15 10:41:00,2.80314,2.80655,2.80184,2.80184,8500000.0
2009-10-15 10:42:00,2.80407,2.80521,2.80098,2.80098,9250000.0
2009-10-15 10:43:00,2.8036,2.80734,2.8036,2.80664,7750000.0
2009-10-15 10:44:00,2.80623,2.80637,2.80035,2.80564,10000000.0
2009-10-15 10:45:00,2.80057,2.80593,2.80057,2.80353,8130000.0
2009-10-15 10:46:00,2.80609,2.80609,2.80213,2.80416,5500000.0
2009-10-15 10:47:00,2.80662,2.80662,2.80227,2.80227,7250000.0
2009-10-15 10:48:00,2.80429,2.80559,2.80111,2.80111,10250000.0
2009-10-15 10:49:00,2.80472,2.80472,2.79984,2.80361,5250000.0
2009-10-15 10:50:00,2.80447,2.80447,2.80086,2.80255,13500000.0
2009-10-15 10:51:00,2.80466,2.80523,2.80128,2.80255,8500000.0
2009-10-15 10:52:00,2.80566,2.80566,2.80221,2.80452,10630000.0
2009-10-15 10:53:00,2.80456,2.80456,2.80176,2.80448,5500000.0
2009-10-15 10:54:00,2.8036,2.80473,2.79932,2.80042,11000000.0
2009-10-15 10:55:00,2.80486,2.80521,2.80234,2.80299,6500000.0
2009-10-15 10:56:00,2.80465,2.80465,2.79774,2.80109,5500000.0
2009-10-15 10:57:00,2.80291,2.80511,2.80105,2.80215,8000000.0
2009-10-15 10:58:00,2.80079,2.80423,2.80079,2.80108,7250000.0
2009-10-15 10:59:00,2.80087,2.80483,2.80087,2.80242,14750000.0
2009-10-15 11:00:00,2.80041,2.80473,2.80041,2.80452,10250000.0
2009-10-15 11:01:00,2.80265,2.80571,2.80265,2.80375,12000000.0
2009-10-15 11:02:00,2.80566,2.80645,2.80269,2.80502,11000000.0
2009-10-15 11:03:00,2.80501,2.80501,2.79832,2.79832,9750000.0
2009-10-15 11:04:00,2.80364,2.80518,2.7993,2.7993,8000000.0
2009-10-15 11:05:00,2.80314,2.80465,2.80149,2.80457,5750000.0
2009-10-15 11:06:00,2.80343,2.80402,2.79979,2.80191,12000000.0
2009-10-15 11:07:00,2.79659,2.80395,2.79659,2.80137,8000000.0
2009-10-15 11:08:00,2.80523,2.80523,2.80028,2.80028,7250000.0
2009-10-15 11:09:00,2.80131,2.80485,2.80131,2.80434,7500000.0
2009-10-15 11:10:00,2.80195,2.80354,2.80032,2.80354,7750000.0
2009-10-15 11:11:00,2.80323,2.80535,2.80159,2.803,5500000.0
2009-10-15 11:12:00,2.80427,2.8049,2.80297,2.80397,8750000.0
2009-10-15 11:13:00,2.80583,2.80583,2.8025,2.80477,14630000.0
2009-10-15 11:14:00,2.80562,2.80628,2.80037,2.80497,11000000.0
2009-10-15 11:15:00,2.80238,2.80644,2.80238,2.8059,7250000.0
2009-10-15 11:16:00,2.80404,2.80518,2.80134,2.80518,9130000.0
2009-10-15 11:17:00,2.80205,2.80571,2.80134,2.8041,8250000.0
2009-10-15 11:18:00,2.80525,2.80681,2.8029,2.80623,9500000.0
2009-10-15 11:19:00,2.80356,2.80689,2.80153,2.80318,9880000.0
2009-10-15 11:20:00,2.80626,2.80626,2.80324,2.80471,8500000.0
2009-10-15 11:21:00,2.8084,2.8084,2.80473,2.8072,5880000.0
2009-10-15 11:22:00,2.80526,2.80832,2.80377,2.80789,5750000.0
2009-10-15 11:23:00,2.80561,2.80769,2.8047,2.80514,9000000.0
2009-10-15 11:24:00,2.80834,2.80847,2.80499,2.80762,10500000.0
2009-10-15 11:25:00,2.80709,2.80709,2.80163,2.80554,13000000.0
2009-10-15 11:26:00,2.8042,2.80642,2.8042,2.80614,5250000.0
2009-10-15 11:27:00,2.80701,2.80725,2.80371,2.80725,8760000.0
2009-10-15 11:28:00,2.80858,2.8099,2.80689,2.80888,8380000.0
2009-10-15 11:29:00,2.80686,2.80895,2.80328,2.80328,5250000.0
2009-10-15 11:30:00,2.80814,2.80823,2.80398,2.80569,12250000.0
2009-10-15 11:31:00,2.8088,2.80891,2.80497,2.80891,9500000.0
2009-10-15 11:32:00,2.80493,2.81142,2.80493,2.81094,10250000.0
2009-10-15 11:33:00,2.80631,2.80936,2.80226,2.8088,8750000.0
2009-10-15 11:34:00,2.80841,2.81135,2.8066,2.81135,10500000.0
2009-10-15 11:35:00,2.81219,2.81219,2.80739,2.81054,7500000.0
2009-10-15 11:36:00,2.80932,2.81176,2.80866,2.81176,8500000.0
2009-10-15 11:37:00,2.81364,2.81364,2.80989,2.80989,7250000.0
2009-10-15 11:38:00,2.81163,2.8127,2.80952,2.8127,8000000.0
2009-10-15 11:39:00,2.81033,2.81284,2.8097,2.8097,7250000.0
2009-10-15 11:40:00,2.81112,2.81239,2.81004,2.81187,5500000.0
2009-10-15 11:41:00,2.80913,2.81233,2.80913,2.8117,6500000.0
2009-10-15 11:42:00,2.80979,2.81108,2.80755,2.81108,7750000.0
2009-10-15 11:43:00,2.80896,2.8107,2.80693,2.80693,5250000.0
2009-10-15 11:44:00,2.81069,2.81105,2.80729,2.80866,8500000.0
2009-10-15 11:45:00,2.80661,2.81307,2.80661,2.81307,8000000.0
2009-10-15 11:46:00,2.81269,2.81392,2.81055,2.81392,10500000.0
2009-10-15 11:47:00,2.81391,2.81421,2.81143,2.81143,9250000.0
2009-10-15 11:48:00,2.8136,2.81893,2.81259,2.81729,11250000.0
2009-10-15 11:49:00,2.81353,2.81804,2.81015,2.81648,8750000.0
2009-10-15 11:50:00,2.81247,2.81618,2.81103,2.81567,9500000.0
2009-10-15 11:51:00,2.81633,2.81689,2.81103,2.81689,8500000.0
2009-10-15 11:52:00,2.81627,2.81627,2.81377,2.81414,8750000.0
2009-10-15 11:53:00,2.81558,2.81658,2.81189,2.81189,8750000.0
2009-10-15 11:54:00,2.81736,2.81736,2.81343,2.81381,7130000.0
2009-10-15 11:55:00,2.81338,2.81685,2.81338,2.81521,11750000.0
2009-10-15 11:56:00,2.81466,2.81591,2.81161,2.8129,9500000.0
2009-10-15 11:57:00,2.8155,2.8155,2.81208,2.81393,8500000.0
2009-10-15 11:58:00,2.81453,2.81557,2.81015,2.81454,11750000.0
2009-10-15 11:59:00,2.81448,2.8149,2.81085,2.81347,8250000.0
2009-10-15 12:00:00,2.81506,2.81666,2.81364,2.81599,6750000.0
2009-10-15 12:01:00,2.81417,2.81473,2.81145,2.81145,15000000.0
2009-10-15 12:02:00,2.81378,2.81435,2.80973,2.80973,7380000.0
2009-10-15 12:03:00,2.81399,2.81406,2.81059,2.8139,7500000.0
2009-10-15 12:04:00,2.81227,2.81431,2.8091,2.81431,8000000.0
2009-10-15 12:05:00,2.80979,2.8143,2.80979,2.81318,10000000.0
2009-10-15 12:06:00,2.81195,2.81542,2.81106,2.81542,6260000.0
2009-10-15 12:07:00,2.81148,2.81706,2.81071,2.81408,5500000.0
2009-10-15 12:08:00,2.81454,2.81466,2.81258,2.81258,6500000.0
2009-10-15 12:09:00,2.81568,2.81722,2.81109,2.81109,5880000.0
2009-10-15 12:10:00,2.81575,2.81711,2.81087,2.81486,8250000.0
2009-10-15 12:11:00,2.81252,2.81395,2.80747,2.81395,8880000.0
2009-10-15 12:12:00,2.80713,2.81536,2.80713,2.81031,15500000.0
2009-10-15 12:13:00,2.81247,2.81724,2.81174,2.81589,11130000.0
2009-10-15 12:14:00,2.81337,2.81489,2.81273,2.81489,10500000.0
2009-10-15 12:15:00,2.81508,2.81508,2.80871,2.81282,11000000.0
2009-10-15 12:16:00,2.81537,2.81537,2.81023,2.81023,7000000.0
2009-10-15 12:17:00,2.81365,2.81477,2.80991,2.8141,11250000.0
2009-10-15 12:18:00,2.81354,2.81531,2.81009,2.81214,10000000.0
2009-10-15 12:19:00,2.81481,2.81622,2.81178,2.81588,8750000.0
2009-10-15 12:20:00,2.81551,2.81599,2.81046,2.81176,10380000.0
2009-10-15 12:21:00,2.81364,2.81533,2.80963,2.80963,8750000.0
2009-10-15 12:22:00,2.8113,2.81464,2.81083,2.81161,8250000.0
2009-10-15 12:23:00,2.81218,2.81523,2.81087,2.81253,8380000.0
2009-10-15 12:24:00,2.80937,2.81505,2.80937,2.81234,8500000.0
2009-10-15 12:25:00,2.81138,2.81499,2.81096,2.8142,8130000.0
2009-10-15 12:26:00,2.81238,2.81526,2.8112,2.81526,5750000.0
2009-10-15 12:27:00,2.81304,2.81417,2.80808,2.8137,7250000.0
2009-10-15 12:28:00,2.81416,2.81446,2.8091,2.8091,9000000.0
2009-10-15 12:29:00,2.81624,2.81666,2.81164,2.816,6250000.0
2009-10-15 12:30:00,2.81429,2.81814,2.81429,2.81443,12250000.0
2009-10-15 12:31:00,2.81811,2.81975,2.81746,2.81916,5500000.0
2009-10-15 12:32:00,2.81259,2.81877,2.81259,2.81844,8250000.0
2009-10-15 12:33:00,2.81899,2.81899,2.81487,2.81797,8250000.0
2009-10-15 12:34:00,2.81478,2.8184,2.81193,2.8184,7880000.0
2009-10-15 12:35:00,2.81676,2.81774,2.81135,2.81135,7380000.0
2009-10-15 12:36:00,2.81646,2.81829,2.81522,2.81522,7250000.0
2009-10-15 12:37:00,2.81353,2.81801,2.81353,2.81494,6750000.0
2009-10-15 12:38:00,2.81728,2.81728,2.81208,2.81465,6000000.0
2009-10-15 12:39:00,2.81766,2.81766,2.81327,2.81632,11750000.0
2009-10-15 12:40:00,2.81366,2.81759,2.81073,2.81073,11750000.0
2009-10-15 12:41:00,2.81368,2.81641,2.80955,2.81297,12250000.0
2009-10-15 12:42:00,2.81472,2.81527,2.80959,2.81527,14250000.0
2009-10-15 12:43:00,2.8127,2.81426,2.81083,2.81415,9250000.0
2009-10-15 12:44:00,2.81379,2.81479,2.81217,2.81332,6500000.0
2009-10-15 12:45:00,2.81401,2.81423,2.8109,2.81097,7500000.0
2009-10-15 12:46:00,2.8148,2.8148,2.81115,2.81137,6750000.0
2009-10-15 12:47:00,2.8127,2.81406,2.80888,2.81156,11000000.0
2009-10-15 12:48:00,2.81586,2.81586,2.81211,2.81551,8500000.0
2009-10-15 12:49:00,2.81556,2.81556,2.8122,2.81553,11750000.0
2009-10-15 12:50:00,2.81448,2.81514,2.81235,2.81514,7000000.0
2009-10-15 12:51:00,2.81293,2.81552,2.81293,2.81469,10130000.0
2009-10-15 12:52:00,2.81425,2.81482,2.81111,2.81111,8500000.0
2009-10-15 12:53:00,2.81341,2.8147,2.80916,2.8147,7250000.0
2009-10-15 12:54:00,2.8133,2.81446,2.80882,2.81398,7380000.0
2009-10-15 12:55:00,2.81425,2.81472,2.81253,2.81436,10500000.0
2009-10-15 12:56:00,2.81497,2.81497,2.81196,2.81237,8250000.0
2009-10-15 12:57:00,2.81408,2.81512,2.81206,2.8151,7500000.0
2009-10-15 12:58:00,2.8119,2.81558,2.81042,2.81558,5250000.0
2009-10-15 12:59:00,2.81492,2.81516,2.81291,2.81447,8000000.0
2009-10-15 13:00:00,2.81027,2.81498,2.81027,2.81217,5130000.0
2009-10-15 13:01:00,2.81695,2.81698,2.81023,2.81508,10000000.0
2009-10-15 13:02:00,2.81567,2.81567,2.80888,2.81411,9250000.0
2009-10-15 13:03:00,2.80697,2.81444,2.80697,2.81274,8750000.0
2009-10-15 13:04:00,2.81504,2.81512,2.81181,2.81272,6250000.0
2009-10-15 13:05:00,2.8132,2.81615,2.81067,2.81615,6000000.0
2009-10-15 13:06:00,2.81525,2.81721,2.8138,2.81721,7750000.0
2009-10-15 13:07:00,2.81749,2.8179,2.81107,2.8158,9250000.0
2009-10-15 13:08:00,2.81367,2.81857,2.81073,2.81754,10000000.0
2009-10-15 13:09:00,2.81428,2.81788,2.81207,2.81324,7250000.0
2009-10-15 13:10:00,2.81611,2.81667,2.81295,2.81667,8000000.0
2009-10-15 13:11:00,2.81069,2.81595,2.81069,2.81511,9000000.0
2009-10-15 13:12:00,2.8149,2.81623,2.81413,2.81623,6250000.0
2009-10-15 13:13:00,2.81607,2.81808,2.81323,2.81808,7500000.0
2009-10-15 13:14:00,2.81635,2.8178,2.81304,2.81598,7000000.0
2009-10-15 13:15:00,2.81708,2.82219,2.81638,2.81782,7880000.0
2009-10-15 13:16:00,2.82058,2.82158,2.81867,2.81912,5500000.0
2009-10-15 13:17:00,2.81703,2.81966,2.81424,2.81546,7000000.0
2009-10-15 13:18:00,2.81399,2.81867,2.81399,2.81664,5750000.0
2009-10-15 13:19:00,2.81674,2.82538,2.81674,2.82538,11250000.0
2009-10-15 13:20:00,2.82105,2.82471,2.81718,2.82453,6250000.0
2009-10-15 13:21:00,2.82356,2.82432,2.81836,2.82432,9000000.0
2009-10-15 13:22:00,2.82011,2.82455,2.82011,2.82246,7000000.0
2009-10-15 13:23:00,2.82621,2.82659,2.82369,2.82612,6880000.0
2009-10-15 13:24:00,2.82598,2.82752,2.82397,2.82438,9000000.0
2009-10-15 13:25:00,2.8264,2.82915,2.8251,2.82673,6750000.0
2009-10-15 13:26:00,2.8262,2.83004,2.82571,2.83004,8750000.0
2009-10-15 13:27:00,2.82705,2.83253,2.82705,2.83253,10500000.0
2009-10-15 13:28:00,2.83027,2.83416,2.82755,2.83149,10250000.0
2009-10-15 13:29:00,2.83157,2.83446,2.82792,2.83086,9500000.0
2009-10-15 13:30:00,2.83513,2.83513,2.83025,2.83025,6250000.0
2009-10-15 13:31:00,2.83293,2.83293,2.82819,2.82819,6250000.0
2009-10-15 13:32:00,2.82774,2.83061,2.82541,2.83061,8750000.0
2009-10-15 13:33:00,2.82868,2.83054,2.82255,2.82255,7500000.0
2009-10-15 13:34:00,2.82624,2.83114,2.82555,2.83007,8000000.0
2009-10-15 13:35:00,2.83073,2.83193,2.82801,2.82801,7250000.0
2009-10-15 13:36:00,2.83112,2.83112,2.82349,2.82349,8500000.0
2009-10-15 13:37:00,2.82937,2.83128,2.82884,2.82946,6750000.0
2009-10-15 13:38:00,2.83142,2.83332,2.83002,2.83256,13130000.0
2009-10-15 13:39:00,2.83264,2.83264,2.8287,2.8321,7750000.0
2009-10-15 13:40:00,2.83035,2.83368,2.83035,2.83341,8750000.0
2009-10-15 13:41:00,2.83149,2.83366,2.83082,2.83247,12750000.0
2009-10-15 13:42:00,2.83012,2.83181,2.82656,2.83115,13000000.0
2009-10-15 13:43:00,2.83107,2.83146,2.8266,2.8266,10250000.0
2009-10-15 13:44:00,2.82992,2.83229,2.82864,2.82864,13000000.0
2009-10-15 13:45:00,2.83149,2.83149,2.82754,2.82754,6500000.0
2009-10-15 13:46:00,2.82982,2.82982,2.82808,2.82943,6000000.0
2009-10-15 13:47:00,2.82259,2.82941,2.82259,2.82804,10130000.0
2009-10-15 13:48:00,2.82805,2.83125,2.82613,2.83125,12000000.0
2009-10-15 13:49:00,2.82778,2.83012,2.82535,2.83012,7000000.0
2009-10-15 13:50:00,2.8306,2.83081,2.8275,2.82945,8000000.0
2009-10-15 13:51:00,2.82597,2.82997,2.82597,2.82997,8750000.0
2009-10-15 13:52:00,2.82803,2.83009,2.8278,2.8278,10250000.0
2009-10-15 13:53:00,2.82778,2.83153,2.82778,2.83153,9250000.0
2009-10-15 13:54:00,2.83026,2.83242,2.82851,2.83224,8500000.0
2009-10-15 13:55:00,2.83197,2.83197,2.82619,2.83026,6250000.0
2009-10-15 13:56:00,2.82424,2.83005,2.82424,2.82965,8750000.0
2009-10-15 13:57:00,2.82715,2.83078,2.82715,2.83078,6000000.0
2009-10-15 13:58:00,2.83207,2.83207,2.82711,2.83019,8750000.0
2009-10-15 13:59:00,2.83151,2.83205,2.82714,2.83122,9000000.0
2009-10-15 14:00:00,2.8302,2.83266,2.82982,2.83266,6500000.0
2009-10-15 14:01:00,2.83232,2.83259,2.82785,2.83259,7380000.0
2009-10-15 14:02:00,2.8306,2.83479,2.83004,2.83479,11380000.0
2009-10-15 14:03:00,2.8344,2.8358,2.83255,2.83467,8500000.0
2009-10-15 14:04:00,2.83393,2.83434,2.83023,2.83415,9500000.0
2009-10-15 14:05:00,2.83147,2.83515,2.82911,2.83292,5500000.0
2009-10-15 14:06:00,2.83147,2.8408,2.83147,2.8408,6250000.0
2009-10-15 14:07:00,2.83871,2.84038,2.83578,2.836,6750000.0
2009-10-15 14:08:00,2.84113,2.84134,2.8374,2.83849,12630000.0
2009-10-15 14:09:00,2.84253,2.84253,2.83644,2.84018,8750000.0
2009-10-15 14:10:00,2.83881,2.83961,2.83304,2.83895,5880000.0
2009-10-15 14:11:00,2.83545,2.83822,2.83329,2.8373,7000000.0
2009-10-15 14:12:00,2.83485,2.83856,2.83117,2.83117,5880000.0
2009-10-15 14:13:00,2.836,2.83725,2.83449,2.83704,7000000.0
2009-10-15 14:14:00,2.83605,2.83766,2.83366,2.83766,5500000.0
2009-10-15 14:15:00,2.83725,2.83761,2.8307,2.83644,9750000.0
2009-10-15 14:16:00,2.83675,2.83675,2.83088,2.83537,6500000.0
2009-10-15 14:17:00,2.83369,2.83551,2.8311,2.83331,7500000.0
2009-10-15 14:18:00,2.83574,2.83583,2.83126,2.8326,6250000.0
2009-10-15 14:19:00,2.8349,2.83744,2.83413,2.83702,6750000.0
2009-10-15 14:20:00,2.83568,2.83581,2.83236,2.83336,7000000.0
2009-10-15 14:21:00,2.83517,2.83686,2.83416,2.83613,8750000.0
2009-10-15 14:22:00,2.83699,2.83699,2.83272,2.8351,9250000.0
2009-10-15 14:23:00,2.8367,2.83677,2.83287,2.83552,7130000.0
2009-10-15 14:24:00,2.83116,2.83534,2.83116,2.83469,7250000.0
2009-10-15 14:25:00,2.83287,2.83402,2.82741,2.82741,7380000.0
2009-10-15 14:26:00,2.83043,2.83345,2.82662,2.83345,5750000.0
2009-10-15 14:27:00,2.82991,2.83093,2.82889,2.83083,8750000.0
2009-10-15 14:28:00,2.83063,2.83105,2.82743,2.83105,6250000.0
2009-10-15 14:29:00,2.82376,2.83064,2.82376,2.83021,7000000.0
2009-10-15 14:30:00,2.82679,2.83028,2.82552,2.8281,10380000.0
2009-10-15 14:31:00,2.83133,2.83175,2.82577,2.82918,10250000.0
2009-10-15 14:32:00,2.83142,2.83142,2.82334,2.82795,12380000.0
2009-10-15 14:33:00,2.82824,2.82824,2.82364,2.82516,7750000.0
2009-10-15 14:34:00,2.82665,2.82776,2.82073,2.82407,10250000.0
2009-10-15 14:35:00,2.82783,2.82783,2.82008,2.82008,7500000.0
2009-10-15 14:36:00,2.82411,2.82636,2.82156,2.82311,10500000.0
2009-10-15 14:37:00,2.82593,2.82651,2.8228,2.82647,8750000.0
2009-10-15 14:38:00,2.82398,2.82748,2.82398,2.82416,8250000.0
2009-10-15 14:39:00,2.82873,2.82873,2.82382,2.82601,5500000.0
2009-10-15 14:40:00,2.82727,2.82769,2.82298,2.8256,11750000.0
2009-10-15 14:41:00,2.8265,2.82698,2.82488,2.82698,5500000.0
2009-10-15 14:42:00,2.82632,2.82776,2.82509,2.82723,6000000.0
2009-10-15 14:43:00,2.82607,2.82796,2.82242,2.82242,10250000.0
2009-10-15 14:44:00,2.82952,2.82952,2.82663,2.82751,12000000.0
2009-10-15 14:45:00,2.83009,2.83268,2.82922,2.83266,9500000.0
2009-10-15 14:46:00,2.83011,2.83324,2.82895,2.83195,9250000.0
2009-10-15 14:47:00,2.83197,2.83252,2.82907,2.83229,8380000.0
2009-10-15 14:48:00,2.8254,2.83256,2.8254,2.8284,6880000.0
2009-10-15 14:49:00,2.82992,2.83148,2.82904,2.82904,8750000.0
2009-10-15 14:50:00,2.82869,2.83232,2.82736,2.83204,9000000.0
2009-10-15 14:51:00,2.83065,2.83118,2.82604,2.82604,5250000.0
2009-10-15 14:52:00,2.83282,2.83363,2.82669,2.82991,8500000.0
2009-10-15 14:53:00,2.83399,2.83399,2.8308,2.83377,5500000.0
2009-10-15 14:54:00,2.83333,2.83404,2.83009,2.8321,6000000.0
2009-10-15 14:55:00,2.83321,2.83473,2.83049,2.83437,6750000.0
2009-10-15 14:56:00,2.83381,2.83451,2.82915,2.83403,8500000.0
2009-10-15 14:57:00,2.83064,2.83359,2.82984,2.83206,5130000.0
2009-10-15 14:58:00,2.83352,2.83659,2.83142,2.83659,10250000.0
2009-10-15 14:59:00,2.83767,2.83897,2.83205,2.83447,10880000.0
2009-10-15 15:00:00,2.83502,2.83858,2.83337,2.83784,8750000.0
2009-10-15 15:01:00,2.83877,2.83925,2.82961,2.83212,10000000.0
2009-10-15 15:02:00,2.83599,2.83664,2.83124,2.83367,8500000.0
2009-10-15 15:03:00,2.8351,2.83746,2.83385,2.83385,5500000.0
2009-10-15 15:04:00,2.83793,2.83845,2.83539,2.83539,7000000.0
2009-10-15 15:05:00,2.83619,2.83671,2.83331,2.83591,5750000.0
2009-10-15 15:06:00,2.83024,2.8354,2.83024,2.83137,8250000.0
2009-10-15 15:07:00,2.83607,2.8366,2.832,2.832,8880000.0
2009-10-15 15:08:00,2.83428,2.83519,2.83214,2.83476,6000000.0
2009-10-15 15:09:00,2.83292,2.8346,2.83116,2.83205,11000000.0
2009-10-15 15:10:00,2.82718,2.83235,2.82718,2.83235,7000000.0
2009-10-15 15:11:00,2.82784,2.832,2.82784,2.83103,19630000.0
2009-10-15 15:12:00,2.8271,2.8318,2.8271,2.8318,7000000.0
2009-10-15 15:13:00,2.82569,2.8306,2.82569,2.8306,7000000.0
2009-10-15 15:14:00,2.82751,2.83085,2.82751,2.83085,9750000.0
2009-10-15 15:15:00,2.82848,2.83108,2.826,2.83108,5750000.0
2009-10-15 15:16:00,2.82759,2.8326,2.82759,2.83063,5500000.0
2009-10-15 15:17:00,2.83203,2.83203,2.82925,2.82975,7000000.0
2009-10-15 15:18:00,2.83212,2.83217,2.82579,2.82579,6000000.0
2009-10-15 15:19:00,2.8291,2.83063,2.82674,2.82705,6750000.0
2009-10-15 15:20:00,2.83076,2.83076,2.8272,2.82973,7250000.0
2009-10-15 15:21:00,2.82668,2.83067,2.82668,2.83057,5500000.0
2009-10-15 15:22:00,2.83114,2.83114,2.8267,2.82727,7250000.0
2009-10-15 15:23:00,2.82985,2.82985,2.82446,2.82785,5500000.0
2009-10-15 15:24:00,2.82874,2.82874,2.82318,2.82723,6000000.0
2009-10-15 15:25:00,2.82554,2.82764,2.82452,2.82734,6750000.0
2009-10-15 15:26:00,2.8264,2.82673,2.82072,2.82295,13000000.0
2009-10-15 15:27:00,2.82687,2.82782,2.82438,2.82624,9630000.0
2009-10-15 15:28:00,2.82596,2.82638,2.8232,2.82452,8500000.0
2009-10-15 15:29:00,2.82405,2.8246,2.82037,2.82226,7750000.0
2009-10-15 15:30:00,2.82489,2.82489,2.81927,2.82163,9130000.0
2009-10-15 15:31:00,2.82197,2.82353,2.81791,2.82074,6500000.0
2009-10-15 15:32:00,2.82113,2.8251,2.82113,2.82181,8750000.0
2009-10-15 15:33:00,2.82206,2.82432,2.81865,2.82162,6000000.0
2009-10-15 15:34:00,2.82189,2.82305,2.81985,2.82014,8250000.0
2009-10-15 15:35:00,2.82351,2.82399,2.81902,2.82361,11260000.0
2009-10-15 15:36:00,2.82243,2.82352,2.82046,2.82223,8000000.0
2009-10-15 15:37:00,2.81808,2.82082,2.81764,2.81885,5630000.0
2009-10-15 15:38:00,2.8206,2.82162,2.81419,2.8209,9000000.0
2009-10-15 15:39:00,2.81736,2.8209,2.81627,2.82054,8250000.0
2009-10-15 15:40:00,2.82024,2.82101,2.81679,2.81861,10750000.0
2009-10-15 15:41:00,2.82127,2.82225,2.81941,2.82225,11250000.0
2009-10-15 15:42:00,2.82208,2.823,2.82063,2.823,9750000.0
2009-10-15 15:43:00,2.82226,2.82419,2.81973,2.82419,8500000.0
2009-10-15 15:44:00,2.82033,2.82449,2.82033,2.82383,8750000.0
2009-10-15 15:45:00,2.82215,2.82422,2.81719,2.82275,11500000.0
2009-10-15 15:46:00,2.81957,2.82556,2.81957,2.82556,6750000.0
2009-10-15 15:47:00,2.82324,2.82483,2.82064,2.82458,5880000.0
2009-10-15 15:48:00,2.82272,2.82415,2.82167,2.82167,5750000.0
2009-10-15 15:49:00,2.82377,2.82495,2.82117,2.82117,6250000.0
2009-10-15 15:50:00,2.82579,2.82579,2.81972,2.82282,11000000.0
2009-10-15 15:51:00,2.8258,2.82601,2.81888,2.82128,6260000.0
2009-10-15 15:52:00,2.82336,2.82512,2.82149,2.82149,13000000.0
2009-10-15 15:53:00,2.82256,2.82335,2.81901,2.82317,10750000.0
2009-10-15 15:54:00,2.8238,2.82386,2.81973,2.82247,5250000.0
2009-10-15 15:55:00,2.81944,2.82368,2.81747,2.82357,6500000.0
2009-10-15 15:56:00,2.81958,2.82356,2.8194,2.82261,6000000.0
2009-10-15 15:57:00,2.82073,2.82238,2.81971,2.82174,6750000.0
2009-10-15 15:58:00,2.82125,2.82185,2.81988,2.82185,8250000.0
2009-10-15 15:59:00,2.82077,2.82183,2.81625,2.82072,7000000.0
2009-10-15 16:00:00,2.82018,2.82263,2.81563,2.82263,7500000.0
2009-10-15 16:01:00,2.82324,2.82324,2.81857,2.82244,6750000.0
2009-10-15 16:02:00,2.82252,2.82255,2.81882,2.8223,9250000.0
2009-10-15 16:03:00,2.81943,2.82333,2.81705,2.82271,6750000.0
2009-10-15 16:04:00,2.82361,2.83039,2.81793,2.82587,11000000.0
2009-10-15 16:05:00,2.82191,2.82406,2.82096,2.82377,11500000.0
2009-10-15 16:06:00,2.82244,2.8241,2.82161,2.82161,5750000.0
2009-10-15 16:07:00,2.82228,2.82439,2.82041,2.82351,8380000.0
2009-10-15 16:08:00,2.82318,2.82442,2.82117,2.82172,6750000.0
2009-10-15 16:09:00,2.82098,2.82365,2.81923,2.82338,7500000.0
2009-10-15 16:10:00,2.82296,2.82304,2.81534,2.81859,6250000.0
2009-10-15 16:11:00,2.82185,2.82219,2.82,2.82031,6000000.0
2009-10-15 16:12:00,2.8201,2.82197,2.81755,2.82197,6880000.0
2009-10-15 16:13:00,2.82004,2.82135,2.81877,2.81899,9380000.0
2009-10-15 16:14:00,2.82099,2.82099,2.81478,2.81493,9250000.0
2009-10-15 16:15:00,2.8149,2.81826,2.81434,2.81747,9000000.0
2009-10-15 16:16:00,2.81587,2.81667,2.81354,2.81593,8380000.0
2009-10-15 16:17:00,2.8156,2.8156,2.81052,2.81482,6250000.0
2009-10-15 16:18:00,2.81624,2.81648,2.81277,2.81277,7500000.0
2009-10-15 16:19:00,2.81461,2.81521,2.81103,2.81521,8500000.0
2009-10-15 16:20:00,2.81551,2.81553,2.81153,2.81553,9000000.0
2009-10-15 16:21:00,2.81372,2.81638,2.81129,2.81129,5380000.0
2009-10-15 16:22:00,2.81681,2.81742,2.81442,2.81742,12250000.0
2009-10-15 16:23:00,2.81658,2.81658,2.81333,2.81333,8500000.0
2009-10-15 16:24:00,2.81665,2.81665,2.81122,2.81461,7750000.0
2009-10-15 16:25:00,2.81599,2.81599,2.81236,2.8134,8000000.0
2009-10-15 16:26:00,2.81472,2.81472,2.8119,2.81205,6500000.0
2009-10-15 16:27:00,2.81497,2.81573,2.80919,2.81401,6500000.0
2009-10-15 16:28:00,2.81175,2.81498,2.80895,2.81498,6000000.0
2009-10-15 16:29:00,2.81461,2.81605,2.81263,2.8152,8500000.0
2009-10-15 16:30:00,2.8156,2.8164,2.81153,2.81374,7750000.0
2009-10-15 16:31:00,2.81458,2.81644,2.81203,2.81552,11250000.0
2009-10-15 16:32:00,2.81141,2.81495,2.81075,2.81495,13380000.0
2009-10-15 16:33:00,2.81317,2.81448,2.81043,2.81382,7750000.0
2009-10-15 16:34:00,2.81021,2.81444,2.81019,2.81019,8130000.0
2009-10-15 16:35:00,2.81482,2.81482,2.80916,2.81386,9500000.0
2009-10-15 16:36:00,2.81468,2.81484,2.80909,2.81318,8500000.0
2009-10-15 16:37:00,2.81296,2.81474,2.8125,2.81434,7250000.0
2009-10-15 16:38:00,2.81336,2.81515,2.81292,2.81515,8000000.0
2009-10-15 16:39:00,2.81398,2.81619,2.81114,2.81619,5250000.0
2009-10-15 16:40:00,2.81187,2.81663,2.81187,2.8165,11000000.0
2009-10-15 16:41:00,2.8175,2.8175,2.81325,2.81325,15250000.0
2009-10-15 16:42:00,2.81661,2.81661,2.81291,2.81291,5500000.0
2009-10-15 16:43:00,2.81075,2.8157,2.80997,2.81496,7750000.0
2009-10-15 16:44:00,2.81468,2.81505,2.81262,2.81482,7750000.0
2009-10-15 16:45:00,2.81548,2.81548,2.81023,2.81477,10250000.0
2009-10-15 16:46:00,2.81382,2.81382,2.80608,2.80744,8000000.0
2009-10-15 16:47:00,2.80832,2.81089,2.80789,2.81089,5630000.0
2009-10-15 16:48:00,2.80607,2.81175,2.80607,2.80842,11500000.0
2009-10-15 16:49:00,2.80669,2.81137,2.80669,2.8097,8250000.0
2009-10-15 16:50:00,2.8085,2.81285,2.80679,2.8084,5750000.0
2009-10-15 16:51:00,2.80896,2.81097,2.80558,2.80893,8250000.0
2009-10-15 16:52:00,2.80891,2.80891,2.80698,2.80853,12130000.0
2009-10-15 16:53:00,2.80753,2.80769,2.80451,2.80451,10750000.0
2009-10-15 16:54:00,2.80564,2.80901,2.80354,2.80354,6630000.0
2009-10-15 16:55:00,2.80837,2.80998,2.80433,2.80534,9000000.0
2009-10-15 16:56:00,2.8072,2.80848,2.80571,2.80783,5130000.0
2009-10-15 16:57:00,2.80776,2.80776,2.80064,2.80711,10500000.0
2009-10-15 16:58:00,2.80337,2.80707,2.80337,2.80482,7250000.0
2009-10-15 16:59:00,2.80623,2.80623,2.80263,2.80549,8750000.0
2009-10-15 17:00:00,2.80126,2.80402,2.79783,2.80202,9250000.0
2009-10-15 17:01:00,2.80066,2.80307,2.79796,2.80132,6500000.0
2009-10-15 17:02:00,2.8027,2.80338,2.79789,2.80338,9250000.0
2009-10-15 17:03:00,2.80091,2.80304,2.7972,2.80304,6630000.0
2009-10-15 17:04:00,2.80009,2.80221,2.79535,2.80221,7500000.0
2009-10-15 17:05:00,2.80304,2.80405,2.79962,2.80348,12500000.0
2009-10-15 17:06:00,2.80128,2.80294,2.79912,2.79912,7750000.0
2009-10-15 17:07:00,2.80444,2.80444,2.7994,2.79959,5250000.0
2009-10-15 17:08:00,2.80173,2.80268,2.80065,2.80206,11500000.0
2009-10-15 17:09:00,2.79943,2.80126,2.79755,2.7979,8500000.0
2009-10-15 17:10:00,2.79993,2.80087,2.79655,2.79655,6000000.0
2009-10-15 17:11:00,2.8002,2.8002,2.79387,2.79687,8500000.0
2009-10-15 17:12:00,2.79793,2.79917,2.79527,2.79906,8000000.0
2009-10-15 17:13:00,2.79727,2.79727,2.79134,2.79461,8880000.0
2009-10-15 17:14:00,2.79731,2.80094,2.79275,2.80094,8000000.0
2009-10-15 17:15:00,2.80105,2.80105,2.7955,2.8006,8250000.0
2009-10-15 17:16:00,2.80044,2.80049,2.79649,2.79907,5750000.0
2009-10-15 17:17:00,2.79681,2.79978,2.79304,2.79665,7000000.0
2009-10-15 17:18:00,2.79874,2.79968,2.79171,2.79941,8630000.0
2009-10-15 17:19:00,2.7993,2.80241,2.79649,2.80241,7000000.0
2009-10-15 17:20:00,2.80102,2.80124,2.79614,2.79851,12000000.0
2009-10-15 17:21:00,2.80135,2.80328,2.79805,2.80328,7750000.0
2009-10-15 17:22:00,2.80289,2.80301,2.80015,2.80301,7880000.0
2009-10-15 17:23:00,2.8025,2.8027,2.79808,2.80031,6130000.0
2009-10-15 17:24:00,2.80073,2.80127,2.79893,2.79946,13000000.0
2009-10-15 17:25:00,2.80025,2.80119,2.79604,2.79666,7000000.0
2009-10-15 17:26:00,2.80046,2.80046,2.79612,2.79776,6250000.0
2009-10-15 17:27:00,2.80008,2.80027,2.79626,2.80027,9250000.0
2009-10-15 17:28:00,2.80013,2.8008,2.79591,2.8008,8380000.0
2009-10-15 17:29:00,2.79905,2.79967,2.79567,2.79725,8750000.0
2009-10-15 17:30:00,2.80016,2.80016,2.79608,2.79616,6130000.0
2009-10-15 17:31:00,2.79597,2.80008,2.79597,2.80008,6750000.0
2009-10-15 17:32:00,2.79569,2.79913,2.79184,2.79884,6250000.0
2009-10-15 17:33:00,2.79505,2.79925,2.79503,2.79925,9500000.0
2009-10-15 17:34:00,2.79721,2.79977,2.79497,2.79977,13000000.0
2009-10-15 17:35:00,2.7964,2.80034,2.79638,2.79732,9750000.0
2009-10-15 17:36:00,2.79919,2.80097,2.79453,2.79844,10500000.0
2009-10-15 17:37:00,2.80045,2.80186,2.79852,2.80106,5750000.0
2009-10-15 17:38:00,2.79761,2.80046,2.79508,2.79896,5500000.0
2009-10-15 17:39:00,2.80224,2.80224,2.7981,2.80167,8000000.0
2009-10-15 17:40:00,2.80109,2.80157,2.79634,2.80092,7500000.0
2009-10-15 17:41:00,2.80232,2.8025,2.79925,2.8002,8000000.0
2009-10-15 17:42:00,2.8013,2.80216,2.79591,2.80216,5750000.0
2009-10-15 17:43:00,2.79887,2.80327,2.79854,2.80206,6500000.0
2009-10-15 17:44:00,2.79814,2.80157,2.79515,2.80157,8000000.0
2009-10-15 17:45:00,2.79862,2.80186,2.79777,2.80177,5750000.0
2009-10-15 17:46:00,2.80219,2.80249,2.79892,2.80159,8250000.0
2009-10-15 17:47:00,2.80076,2.80235,2.79897,2.80235,7880000.0
2009-10-15 17:48:00,2.80116,2.80278,2.79873,2.79948,9130000.0
2009-10-15 17:49:00,2.80093,2.80227,2.79885,2.80227,9250000.0
2009-10-15 17:50:00,2.80347,2.80347,2.79905,2.80111,9750000.0
2009-10-15 17:51:00,2.79501,2.80161,2.79501,2.80159,6000000.0
2009-10-15 17:52:00,2.79756,2.80166,2.79693,2.80131,7250000.0
2009-10-15 17:53:00,2.79906,2.80102,2.7962,2.79742,12250000.0
2009-10-15 17:54:00,2.79836,2.8013,2.79412,2.79554,10250000.0
2009-10-15 17:55:00,2.80179,2.80179,2.79496,2.79529,5250000.0
2009-10-15 17:56:00,2.7968,2.79998,2.79678,2.79998,6250000.0
2009-10-15 17:57:00,2.80103,2.80186,2.79648,2.79962,9380000.0
2009-10-15 17:58:00,2.80219,2.80286,2.79626,2.79952,8500000.0
2009-10-15 17:59:00,2.79805,2.80194,2.79789,2.80051,9250000.0
2009-10-15 18:00:00,2.79948,2.80058,2.79458,2.79458,8750000.0
2009-10-15 18:01:00,2.79632,2.79947,2.796,2.796,7500000.0
2009-10-15 18:02:00,2.79766,2.79889,2.79501,2.79784,8000000.0
2009-10-15 18:03:00,2.79536,2.79797,2.79148,2.79148,7880000.0
2009-10-15 18:04:00,2.79864,2.79864,2.79283,2.79736,10250000.0
2009-10-15 18:05:00,2.79894,2.80026,2.79616,2.79896,7500000.0
2009-10-15 18:06:00,2.79693,2.80092,2.79308,2.79308,9250000.0
2009-10-15 18:07:00,2.79989,2.79989,2.79635,2.79844,10250000.0
2009-10-15 18:08:00,2.80027,2.80027,2.79598,2.79598,6250000.0
2009-10-15 18:09:00,2.79668,2.80019,2.79668,2.80019,11000000.0
2009-10-15 18:10:00,2.79847,2.79907,2.79353,2.79791,7750000.0
2009-10-15 18:11:00,2.79606,2.79754,2.79321,2.7962,8250000.0
2009-10-15 18:12:00,2.79843,2.79885,2.7956,2.79877,7630000.0
2009-10-15 18:13:00,2.7988,2.79922,2.79228,2.79849,9250000.0
2009-10-15 18:14:00,2.79763,2.80027,2.79679,2.79937,7000000.0
2009-10-15 18:15:00,2.79642,2.80233,2.7953,2.80138,5500000.0
2009-10-15 18:16:00,2.79992,2.80092,2.79924,2.80015,5260000.0
2009-10-15 18:17:00,2.79946,2.80002,2.79461,2.79467,7500000.0
2009-10-15 18:18:00,2.79597,2.80042,2.79529,2.79936,9250000.0
2009-10-15 18:19:00,2.79934,2.79934,2.79605,2.7986,7000000.0
2009-10-15 18:20:00,2.79838,2.79947,2.7967,2.79947,7750000.0
2009-10-15 18:21:00,2.79515,2.79868,2.7947,2.79679,10750000.0
2009-10-15 18:22:00,2.79606,2.80011,2.79606,2.80011,7000000.0
2009-10-15 18:23:00,2.80091,2.80145,2.79607,2.80145,10380000.0
2009-10-15 18:24:00,2.80182,2.80182,2.79619,2.8014,7250000.0
2009-10-15 18:25:00,2.79804,2.80048,2.79804,2.80002,5500000.0
2009-10-15 18:26:00,2.79813,2.80004,2.79589,2.79731,10250000.0
2009-10-15 18:27:00,2.79947,2.79977,2.79544,2.7994,7000000.0
2009-10-15 18:28:00,2.80046,2.80046,2.79625,2.79955,10750000.0
2009-10-15 18:29:00,2.79905,2.80055,2.79822,2.80044,9750000.0
2009-10-15 18:30:00,2.799,2.79968,2.79614,2.79614,7000000.0
2009-10-15 18:31:00,2.79913,2.79913,2.79455,2.79706,8500000.0
2009-10-15 18:32:00,2.79601,2.79601,2.79082,2.79307,8250000.0
2009-10-15 18:33:00,2.79628,2.79628,2.79263,2.7956,8000000.0
2009-10-15 18:34:00,2.79329,2.79695,2.79329,2.79683,9500000.0
2009-10-15 18:35:00,2.7935,2.79798,2.79127,2.79798,7000000.0
2009-10-15 18:36:00,2.7951,2.79837,2.7951,2.79837,9250000.0
2009-10-15 18:37:00,2.79909,2.79989,2.7937,2.79751,10750000.0
2009-10-15 18:38:00,2.79899,2.80045,2.79748,2.79967,6500000.0
2009-10-15 18:39:00,2.79438,2.79838,2.79438,2.79837,5880000.0
2009-10-15 18:40:00,2.79805,2.79881,2.79705,2.79881,6250000.0
2009-10-15 18:41:00,2.79651,2.80083,2.79651,2.7968,10630000.0
2009-10-15 18:42:00,2.7979,2.79945,2.79248,2.79762,13380000.0
2009-10-15 18:43:00,2.79608,2.79694,2.79473,2.79555,7000000.0
2009-10-15 18:44:00,2.79776,2.7986,2.79588,2.79757,8630000.0
2009-10-15 18:45:00,2.79676,2.79797,2.79341,2.79552,8750000.0
2009-10-15 18:46:00,2.80056,2.80056,2.79746,2.79894,7630000.0
2009-10-15 18:47:00,2.7944,2.79905,2.7944,2.79905,8750000.0
2009-10-15 18:48:00,2.79907,2.79923,2.79578,2.79608,6500000.0
2009-10-15 18:49:00,2.79845,2.79947,2.79618,2.79911,7750000.0
2009-10-15 18:50:00,2.79934,2.80032,2.79537,2.79537,9000000.0
2009-10-15 18:51:00,2.79986,2.80084,2.79671,2.79702,7880000.0
2009-10-15 18:52:00,2.80174,2.80174,2.79407,2.79407,8000000.0
2009-10-15 18:53:00,2.79699,2.80297,2.79699,2.8029,7750000.0
2009-10-15 18:54:00,2.80094,2.80301,2.79739,2.80087,10750000.0
2009-10-15 18:55:00,2.79889,2.80048,2.79682,2.80031,7250000.0
2009-10-15 18:56:00,2.79672,2.80161,2.79672,2.80161,10250000.0
2009-10-15 18:57:00,2.80042,2.80177,2.79622,2.80037,9750000.0
2009-10-15 18:58:00,2.79769,2.80123,2.7971,2.80123,6750000.0
2009-10-15 18:59:00,2.80256,2.80257,2.79715,2.80227,8500000.0
2009-10-15 19:00:00,2.80284,2.8044,2.79964,2.80408,8500000.0
2009-10-15 19:01:00,2.80282,2.80448,2.79871,2.79871,6500000.0
2009-10-15 19:02:00,2.80011,2.80273,2.80011,2.80213,8750000.0
2009-10-15 19:03:00,2.8046,2.80507,2.8,2.80224,13380000.0
2009-10-15 19:04:00,2.80233,2.80282,2.7985,2.80067,9000000.0
2009-10-15 19:05:00,2.80128,2.80309,2.80128,2.80293,8750000.0
2009-10-15 19:06:00,2.80384,2.8053,2.8023,2.80337,7500000.0
2009-10-15 19:07:00,2.80149,2.80356,2.79961,2.80356,8750000.0
2009-10-15 19:08:00,2.80372,2.80372,2.80008,2.80352,9380000.0
2009-10-15 19:09:00,2.80243,2.80305,2.79985,2.80254,12000000.0
2009-10-15 19:10:00,2.79984,2.80407,2.79847,2.80367,8250000.0
2009-10-15 19:11:00,2.80041,2.8033,2.79773,2.80304,6250000.0
2009-10-15 19:12:00,2.80474,2.80548,2.80018,2.80018,9250000.0
2009-10-15 19:13:00,2.80329,2.80713,2.80329,2.80661,7250000.0
2009-10-15 19:14:00,2.80788,2.80788,2.80095,2.80431,8750000.0
2009-10-15 19:15:00,2.80227,2.80541,2.80134,2.804,5250000.0
2009-10-15 19:16:00,2.80349,2.80439,2.79857,2.80439,12750000.0
2009-10-15 19:17:00,2.80475,2.80514,2.80171,2.80258,7750000.0
2009-10-15 19:18:00,2.79964,2.80092,2.79904,2.80072,7500000.0
2009-10-15 19:19:00,2.79964,2.80326,2.7975,2.80273,7500000.0
2009-10-15 19:20:00,2.80189,2.80339,2.79593,2.79881,6250000.0
2009-10-15 19:21:00,2.79887,2.8035,2.79887,2.8032,10000000.0
2009-10-15 19:22:00,2.80343,2.80354,2.80077,2.80084,8250000.0
2009-10-15 19:23:00,2.7994,2.80246,2.7957,2.80022,9250000.0
2009-10-15 19:24:00,2.80185,2.80235,2.79792,2.79866,10630000.0
2009-10-15 19:25:00,2.80214,2.80214,2.79864,2.80184,9760000.0
2009-10-15 19:26:00,2.79984,2.80146,2.79626,2.80146,7750000.0
2009-10-15 19:27:00,2.80007,2.80211,2.79949,2.80211,5750000.0
2009-10-15 19:28:00,2.80093,2.80265,2.79867,2.79867,5750000.0
2009-10-15 19:29:00,2.80189,2.80237,2.79888,2.79891,8500000.0
2009-10-15 19:30:00,2.79825,2.80067,2.79449,2.79573,6250000.0
2009-10-15 19:31:00,2.80052,2.80056,2.79506,2.79925,9500000.0
2009-10-15 19:32:00,2.80246,2.80246,2.79645,2.80075,12250000.0
2009-10-15 19:33:00,2.80251,2.80251,2.79863,2.80035,5250000.0
2009-10-15 19:34:00,2.80234,2.80234,2.79704,2.80065,9250000.0
2009-10-15 19:35:00,2.79332,2.80102,2.79332,2.80096,7250000.0
2009-10-15 19:36:00,2.79851,2.80201,2.79851,2.80019,8750000.0
2009-10-15 19:37:00,2.79975,2.8027,2.79975,2.80003,5250000.0
2009-10-15 19:38:00,2.80068,2.8035,2.80012,2.80312,11750000.0
2009-10-15 19:39:00,2.8022,2.80322,2.79931,2.80169,7750000.0
2009-10-15 19:40:00,2.80301,2.80301,2.79685,2.79724,6250000.0
2009-10-15 19:41:00,2.80124,2.80304,2.79735,2.80304,5500000.0
2009-10-15 19:42:00,2.80356,2.80356,2.79632,2.79632,7630000.0
2009-10-15 19:43:00,2.80306,2.80325,2.8005,2.8005,12750000.0
2009-10-15 19:44:00,2.80235,2.80376,2.80067,2.80189,8750000.0
2009-10-15 19:45:00,2.80349,2.80349,2.8,2.80027,10250000.0
2009-10-15 19:46:00,2.79844,2.80287,2.79844,2.79865,9630000.0
2009-10-15 19:47:00,2.80364,2.80429,2.80125,2.80429,11380000.0
2009-10-15 19:48:00,2.80282,2.80478,2.80064,2.80478,12880000.0
2009-10-15 19:49:00,2.80444,2.8048,2.80176,2.8031,10250000.0
2009-10-15 19:50:00,2.80174,2.80365,2.80174,2.80348,5250000.0
2009-10-15 19:51:00,2.80196,2.80305,2.79847,2.79893,7000000.0
2009-10-15 19:52:00,2.79884,2.80231,2.79884,2.80223,6500000.0
2009-10-15 19:53:00,2.80302,2.80334,2.79957,2.80282,7750000.0
2009-10-15 19:54:00,2.80358,2.80358,2.79646,2.8001,6750000.0
2009-10-15 19:55:00,2.80193,2.80302,2.799,2.8025,5750000.0
2009-10-15 19:56:00,2.80226,2.80313,2.79976,2.80242,9000000.0
2009-10-15 19:57:00,2.80196,2.8024,2.7976,2.80223,9250000.0
2009-10-15 19:58:00,2.80223,2.80242,2.79867,2.80242,6380000.0
2009-10-15 19:59:00,2.80153,2.80237,2.79758,2.80198,8000000.0
2009-10-15 20:00:00,2.80002,2.80195,2.7988,2.80186,11500000.0
2009-10-15 20:01:00,2.80082,2.80257,2.79986,2.80244,11250000.0
2009-10-15 20:02:00,2.80101,2.80242,2.80014,2.80196,12630000.0
2009-10-15 20:03:00,2.80048,2.80256,2.79667,2.79995,11250000.0
2009-10-15 20:04:00,2.80008,2.80131,2.79631,2.79927,6750000.0
2009-10-15 20:05:00,2.8019,2.80198,2.80003,2.80198,8500000.0
2009-10-15 20:06:00,2.79908,2.80152,2.79908,2.80152,7130000.0
2009-10-15 20:07:00,2.79919,2.80323,2.79872,2.79983,7250000.0
2009-10-15 20:08:00,2.80351,2.80351,2.79841,2.79969,8250000.0
2009-10-15 20:09:00,2.79917,2.80319,2.79917,2.80304,10500000.0
2009-10-15 20:10:00,2.80276,2.80298,2.79806,2.80159,5250000.0
2009-10-15 20:11:00,2.80236,2.80311,2.79734,2.80311,6000000.0
2009-10-15 20:12:00,2.80182,2.80349,2.80148,2.80221,6000000.0
2009-10-15 20:13:00,2.80308,2.80432,2.79886,2.80432,8000000.0
2009-10-15 20:14:00,2.80383,2.80438,2.79837,2.80236,7510000.0
2009-10-15 20:15:00,2.80355,2.80424,2.79967,2.80063,13000000.0
2009-10-15 20:16:00,2.8038,2.804,2.79938,2.79938,12000000.0
2009-10-15 20:17:00,2.80231,2.80486,2.80229,2.80486,5500000.0
2009-10-15 20:18:00,2.80432,2.80444,2.79929,2.79929,6880000.0
2009-10-15 20:19:00,2.80372,2.80372,2.7965,2.80029,6630000.0
2009-10-15 20:20:00,2.80398,2.80398,2.79862,2.80257,11000000.0
2009-10-15 20:21:00,2.80067,2.80222,2.79776,2.80222,9500000.0
2009-10-15 20:22:00,2.80202,2.80379,2.80055,2.80227,6750000.0
2009-10-15 20:23:00,2.79851,2.80153,2.79598,2.79868,10750000.0
2009-10-15 20:24:00,2.79505,2.80212,2.79505,2.80212,9000000.0
2009-10-15 20:25:00,2.80099,2.80215,2.79948,2.80215,16250000.0
2009-10-15 20:26:00,2.80178,2.80226,2.79731,2.79925,8250000.0
2009-10-15 20:27:00,2.80076,2.80182,2.79588,2.80182,10000000.0
2009-10-15 20:28:00,2.8012,2.80171,2.79934,2.80152,7000000.0
2009-10-15 20:29:00,2.80153,2.80227,2.79792,2.80133,7500000.0
2009-10-15 20:30:00,2.80174,2.80219,2.7991,2.79981,8500000.0
2009-10-15 20:31:00,2.80136,2.80286,2.79973,2.79973,7880000.0
2009-10-15 20:32:00,2.80268,2.80268,2.79845,2.79845,6500000.0
2009-10-15 20:33:00,2.80237,2.8036,2.79947,2.79947,5130000.0
2009-10-15 20:34:00,2.80121,2.80174,2.79963,2.80174,9750000.0
2009-10-15 20:35:00,2.79983,2.80262,2.79791,2.80213,10000000.0
2009-10-15 20:36:00,2.8002,2.8016,2.79499,2.80043,9880000.0
2009-10-15 20:37:00,2.80013,2.80104,2.79798,2.79798,7500000.0
2009-10-15 20:38:00,2.80018,2.80168,2.79562,2.80168,5500000.0
2009-10-15 20:39:00,2.80163,2.80163,2.79781,2.79781,6130000.0
2009-10-15 20:40:00,2.79977,2.80204,2.79873,2.80139,7750000.0
2009-10-15 20:41:00,2.79625,2.80208,2.79625,2.80189,6750000.0
2009-10-15 20:42:00,2.80016,2.80016,2.79764,2.79845,8250000.0
2009-10-15 20:43:00,2.79971,2.80019,2.79667,2.79669,7250000.0
2009-10-15 20:44:00,2.79801,2.79991,2.79671,2.79798,10250000.0
2009-10-15 20:45:00,2.79594,2.79873,2.79323,2.79323,6380000.0
2009-10-15 20:46:00,2.79737,2.79896,2.79419,2.79589,7130000.0
2009-10-15 20:47:00,2.80112,2.80112,2.79786,2.79889,5500000.0
2009-10-15 20:48:00,2.80039,2.80039,2.79498,2.79964,10380000.0
2009-10-15 20:49:00,2.79812,2.7992,2.79721,2.79917,7000000.0
2009-10-15 20:50:00,2.7995,2.7995,2.79574,2.79913,10000000.0
2009-10-15 20:51:00,2.79834,2.79962,2.79737,2.79962,8250000.0
2009-10-15 20:52:00,2.79942,2.8,2.79754,2.8,7750000.0
2009-10-15 20:53:00,2.79904,2.79983,2.79656,2.79931,5500000.0
2009-10-15 20:54:00,2.79649,2.79974,2.79628,2.79941,8750000.0
2009-10-15 20:55:00,2.79969,2.79969,2.79713,2.79863,6250000.0
2009-10-15 20:56:00,2.79735,2.79886,2.79654,2.79777,5250000.0
2009-10-15 20:57:00,2.79884,2.80054,2.79743,2.79924,8630000.0
2009-10-15 20:58:00,2.79351,2.80041,2.79351,2.80041,6250000.0
2009-10-15 20:59:00,2.79572,2.80021,2.79572,2.79999,5880000.0
2009-10-15 21:00:00,2.80082,2.80112,2.79676,2.80112,5750000.0
2009-10-15 21:01:00,2.79886,2.80077,2.79734,2.79734,7000000.0
2009-10-15 21:02:00,2.79953,2.80057,2.79293,2.79293,13000000.0
2009-10-15 21:03:00,2.80163,2.80163,2.79649,2.79916,5500000.0
2009-10-15 21:04:00,2.79735,2.80071,2.79582,2.79997,8130000.0
2009-10-15 21:05:00,2.80069,2.80107,2.79488,2.79954,7500000.0
2009-10-15 21:06:00,2.80038,2.80038,2.79524,2.79936,5500000.0
2009-10-15 21:07:00,2.79903,2.79978,2.79489,2.79489,6000000.0
2009-10-15 21:08:00,2.80037,2.80037,2.79311,2.79924,8250000.0
2009-10-15 21:09:00,2.79818,2.80023,2.79412,2.79657,9000000.0
2009-10-15 21:10:00,2.79974,2.79991,2.7965,2.79986,7500000.0
2009-10-15 21:11:00,2.79827,2.79973,2.79827,2.799,5750000.0
2009-10-15 21:12:00,2.7991,2.79994,2.79597,2.79879,8630000.0
2009-10-15 21:13:00,2.79648,2.80111,2.79648,2.80111,9880000.0
2009-10-15 21:14:00,2.80171,2.80171,2.79414,2.79719,12250000.0
2009-10-15 21:15:00,2.80176,2.80176,2.79935,2.80073,9750000.0
2009-10-15 21:16:00,2.79806,2.80107,2.79637,2.80107,5500000.0
2009-10-15 21:17:00,2.79774,2.80032,2.79548,2.80004,7510000.0
2009-10-15 21:18:00,2.7994,2.80099,2.79694,2.80099,8500000.0
2009-10-15 21:19:00,2.80111,2.80111,2.79529,2.79748,9750000.0
2009-10-15 21:20:00,2.8,2.80035,2.79597,2.79597,7750000.0
2009-10-15 21:21:00,2.8,2.80044,2.79749,2.80044,6500000.0
2009-10-15 21:22:00,2.80038,2.80038,2.79253,2.79698,9750000.0
2009-10-15 21:23:00,2.79948,2.80128,2.79845,2.79845,7130000.0
2009-10-15 21:24:00,2.80093,2.80225,2.79639,2.80151,12750000.0
2009-10-15 21:25:00,2.79635,2.80181,2.79551,2.8016,5500000.0
2009-10-15 21:26:00,2.80001,2.80318,2.79908,2.80115,5260000.0
2009-10-15 21:27:00,2.80015,2.80255,2.79875,2.80255,8500000.0
2009-10-15 21:28:00,2.80211,2.80226,2.79817,2.79817,8000000.0
2009-10-15 21:29:00,2.79937,2.80224,2.79745,2.80224,5500000.0
2009-10-15 21:30:00,2.79845,2.80202,2.797,2.80202,6880000.0
2009-10-15 21:31:00,2.80063,2.80273,2.79985,2.80239,9130000.0
2009-10-15 21:32:00,2.79747,2.80325,2.7967,2.80279,6250000.0
2009-10-15 21:33:00,2.80192,2.80192,2.79535,2.80073,11000000.0
2009-10-15 21:34:00,2.79993,2.80121,2.7995,2.79973,10000000.0
2009-10-15 21:35:00,2.79687,2.8012,2.79682,2.8012,5250000.0
2009-10-15 21:36:00,2.80018,2.80048,2.79512,2.80019,7000000.0
2009-10-15 21:37:00,2.7983,2.80149,2.7967,2.80125,7750000.0
2009-10-15 21:38:00,2.80032,2.80083,2.79797,2.79797,10250000.0
2009-10-15 21:39:00,2.80067,2.80146,2.79705,2.80014,9500000.0
2009-10-15 21:40:00,2.7989,2.79972,2.79665,2.79954,11250000.0
2009-10-15 21:41:00,2.7973,2.79996,2.79489,2.79985,8750000.0
2009-10-15 21:42:00,2.79655,2.80036,2.79644,2.80036,8750000.0
2009-10-15 21:43:00,2.80032,2.80038,2.79644,2.79689,8750000.0
2009-10-15 21:44:00,2.79947,2.80087,2.79352,2.79352,6500000.0
2009-10-15 21:45:00,2.79873,2.80077,2.79862,2.80077,5630000.0
2009-10-15 21:46:00,2.80032,2.80139,2.79791,2.80063,7500000.0
2009-10-15 21:47:00,2.79461,2.7998,2.79461,2.79911,9250000.0
2009-10-15 21:48:00,2.7971,2.80157,2.79621,2.80103,7000000.0
2009-10-15 21:49:00,2.80082,2.80115,2.79631,2.79908,6250000.0
2009-10-15 21:50:00,2.80062,2.80062,2.79317,2.79317,5500000.0
2009-10-15 21:51:00,2.7958,2.80013,2.7958,2.80004,6250000.0
2009-10-15 21:52:00,2.7993,2.80012,2.79661,2.80012,5500000.0
2009-10-15 21:53:00,2.79723,2.79898,2.79635,2.79649,8000000.0
2009-10-15 21:54:00,2.79285,2.79882,2.79285,2.79813,7750000.0
2009-10-15 21:55:00,2.79957,2.79957,2.79366,2.79366,7250000.0
2009-10-15 21:56:00,2.79934,2.79934,2.79396,2.79822,7630000.0
2009-10-15 21:57:00,2.79736,2.79882,2.79475,2.79779,10880000.0
2009-10-15 21:58:00,2.79497,2.79892,2.79405,2.79892,10750000.0
2009-10-15 21:59:00,2.79658,2.79847,2.79344,2.79833,9880000.0
2009-10-15 22:00:00,2.79513,2.79809,2.79197,2.79337,10500000.0
2009-10-15 22:01:00,2.79747,2.7987,2.79528,2.7987,8250000.0
2009-10-15 22:02:00,2.79549,2.79839,2.79413,2.79724,11250000.0
2009-10-15 22:03:00,2.79443,2.79757,2.7933,2.79557,10000000.0
2009-10-15 22:04:00,2.79049,2.79822,2.79049,2.79758,11250000.0
2009-10-15 22:05:00,2.79795,2.79892,2.79642,2.79803,6380000.0
2009-10-15 22:06:00,2.79926,2.79926,2.79348,2.79839,5250000.0
2009-10-15 22:07:00,2.79626,2.79761,2.7946,2.79761,8500000.0
2009-10-15 22:08:00,2.79807,2.79807,2.79527,2.79527,7630000.0
2009-10-15 22:09:00,2.79445,2.79855,2.79445,2.79815,8750000.0
2009-10-15 22:10:00,2.79473,2.79776,2.79289,2.79319,8250000.0
2009-10-15 22:11:00,2.79641,2.79755,2.79121,2.79747,6000000.0
2009-10-15 22:12:00,2.79523,2.79839,2.79249,2.79249,7750000.0
2009-10-15 22:13:00,2.7992,2.7992,2.79532,2.79817,8380000.0
2009-10-15 22:14:00,2.79806,2.79806,2.79461,2.79461,7000000.0
2009-10-15 22:15:00,2.7952,2.79893,2.79423,2.79816,6250000.0
2009-10-15 22:16:00,2.79302,2.79776,2.79302,2.79584,10500000.0
2009-10-15 22:17:00,2.79254,2.79722,2.79254,2.79612,8750000.0
2009-10-15 22:18:00,2.79696,2.79751,2.79207,2.79674,9250000.0
2009-10-15 22:19:00,2.7908,2.79749,2.7908,2.79427,7750000.0
2009-10-15 22:20:00,2.79557,2.79697,2.79299,2.79461,9250000.0
2009-10-15 22:21:00,2.79619,2.7975,2.79482,2.79695,8000000.0
2009-10-15 22:22:00,2.79431,2.79768,2.79426,2.79562,7750000.0
2009-10-15 22:23:00,2.79511,2.79794,2.79373,2.79456,13250000.0
2009-10-15 22:24:00,2.79414,2.79747,2.79264,2.79747,5250000.0
2009-10-15 22:25:00,2.79538,2.79654,2.79078,2.79399,10250000.0
2009-10-15 22:26:00,2.79584,2.79621,2.79134,2.79621,6500000.0
2009-10-15 22:27:00,2.79604,2.79678,2.7915,2.79678,9250000.0
2009-10-15 22:28:00,2.79697,2.79734,2.79185,2.79531,9500000.0
2009-10-15 22:29:00,2.79536,2.7972,2.7933,2.7972,8630000.0
2009-10-15 22:30:00,2.79592,2.7968,2.79063,2.7937,13250000.0
2009-10-15 22:31:00,2.79722,2.79761,2.79576,2.79576,6000000.0
2009-10-15 22:32:00,2.79683,2.79703,2.79193,2.79601,5750000.0
2009-10-15 22:33:00,2.79431,2.79613,2.79373,2.79538,7250000.0
2009-10-15 22:34:00,2.79656,2.79683,2.7913,2.79361,7750000.0
2009-10-15 22:35:00,2.79676,2.79688,2.79239,2.79601,9630000.0
2009-10-15 22:36:00,2.79722,2.79722,2.79291,2.79502,6250000.0
2009-10-15 22:37:00,2.79074,2.79608,2.79074,2.79608,10630000.0
2009-10-15 22:38:00,2.79543,2.79583,2.79219,2.79583,6630000.0
2009-10-15 22:39:00,2.79572,2.79625,2.79424,2.79625,7750000.0
2009-10-15 22:40:00,2.79489,2.796,2.79274,2.796,7130000.0
2009-10-15 22:41:00,2.79613,2.79616,2.79134,2.79342,7750000.0
2009-10-15 22:42:00,2.79363,2.79608,2.79363,2.79608,11250000.0
2009-10-15 22:43:00,2.79652,2.79652,2.79041,2.79328,8510000.0
2009-10-15 22:44:00,2.79528,2.79528,2.79185,2.79185,7750000.0
2009-10-15 22:45:00,2.79489,2.79489,2.79234,2.79454,7010000.0
2009-10-15 22:46:00,2.79252,2.79465,2.79235,2.79465,8750000.0
2009-10-15 22:47:00,2.79484,2.79484,2.78978,2.78978,13000000.0
2009-10-15 22:48:00,2.79206,2.79388,2.79021,2.79218,5750000.0
2009-10-15 22:49:00,2.79062,2.79476,2.79018,2.79476,6500000.0
2009-10-15 22:50:00,2.79346,2.7942,2.79186,2.7939,6500000.0
2009-10-15 22:51:00,2.79453,2.79453,2.79059,2.79391,6750000.0
2009-10-15 22:52:00,2.7961,2.7961,2.78861,2.79171,7750000.0
2009-10-15 22:53:00,2.79279,2.79565,2.78965,2.79252,8000000.0
2009-10-15 22:54:00,2.79117,2.79585,2.79117,2.79581,8500000.0
2009-10-15 22:55:00,2.79529,2.79789,2.79256,2.79736,6250000.0
2009-10-15 22:56:00,2.79807,2.79807,2.79238,2.79466,5750000.0
2009-10-15 22:57:00,2.7952,2.79784,2.79442,2.79442,8000000.0
2009-10-15 22:58:00,2.79261,2.79677,2.79261,2.79659,8500000.0
2009-10-15 22:59:00,2.7956,2.79633,2.79384,2.79536,7250000.0
2009-10-15 23:00:00,2.79163,2.79735,2.79163,2.79718,8130000.0
2009-10-15 23:01:00,2.79714,2.79714,2.79361,2.79686,5500000.0
2009-10-15 23:02:00,2.79594,2.79754,2.79278,2.79389,6750000.0
2009-10-15 23:03:00,2.79721,2.79737,2.79371,2.79432,11000000.0
2009-10-15 23:04:00,2.79513,2.79764,2.79355,2.79764,8000000.0
2009-10-15 23:05:00,2.79586,2.79667,2.78981,2.79014,7750000.0
2009-10-15 23:06:00,2.79678,2.79737,2.79204,2.79703,6000000.0
2009-10-15 23:07:00,2.79419,2.79763,2.79035,2.79763,6000000.0
2009-10-15 23:09:00,2.79721,2.79721,2.79146,2.7924,8000000.0
2009-10-15 23:10:00,2.79762,2.79869,2.79389,2.79618,8630000.0
2009-10-15 23:11:00,2.79769,2.79769,2.79223,2.797,10750000.0
2009-10-15 23:12:00,2.79517,2.79778,2.79343,2.79603,11630000.0
2009-10-15 23:13:00,2.79863,2.79876,2.79414,2.79595,5500000.0
2009-10-15 23:14:00,2.79494,2.79866,2.79274,2.79858,6000000.0
2009-10-15 23:15:00,2.79714,2.79846,2.79598,2.79846,6250000.0
2009-10-15 23:16:00,2.79776,2.79776,2.79335,2.79409,9750000.0
2009-10-15 23:17:00,2.79979,2.80152,2.79712,2.79917,6000000.0
2009-10-15 23:18:00,2.79669,2.79899,2.79553,2.79553,5500000.0
2009-10-15 23:19:00,2.794,2.79827,2.79348,2.79646,7000000.0
2009-10-15 23:20:00,2.79858,2.79858,2.79289,2.79782,6500000.0
2009-10-15 23:21:00,2.79654,2.79859,2.79503,2.79673,7500000.0
2009-10-15 23:22:00,2.79379,2.79834,2.79379,2.79834,8000000.0
2009-10-15 23:23:00,2.79792,2.79792,2.79215,2.79515,5500000.0
2009-10-15 23:25:00,2.79649,2.79779,2.79559,2.79626,11500000.0
2009-10-15 23:26:00,2.79416,2.79758,2.79387,2.79698,6380000.0
2009-10-15 23:27:00,2.79598,2.79883,2.79473,2.79809,7010000.0
2009-10-15 23:28:00,2.79784,2.79827,2.7943,2.79791,7750000.0
2009-10-15 23:29:00,2.79753,2.79753,2.79242,2.79741,10380000.0
2009-10-15 23:30:00,2.79532,2.79733,2.79295,2.79733,10000000.0
2009-10-15 23:31:00,2.79668,2.79778,2.79482,2.79778,10500000.0
2009-10-15 23:32:00,2.79632,2.79782,2.79489,2.79782,8750000.0
2009-10-15 23:33:00,2.79663,2.79711,2.79119,2.79292,6500000.0
2009-10-15 23:34:00,2.79556,2.79837,2.79437,2.79837,8500000.0
2009-10-15 23:35:00,2.79362,2.79808,2.79362,2.79398,7750000.0
2009-10-15 23:36:00,2.79724,2.79994,2.7944,2.79994,5250000.0
2009-10-15 23:37:00,2.79951,2.80102,2.79651,2.79717,11750000.0
2009-10-15 23:38:00,2.79717,2.8003,2.79699,2.79817,10000000.0
2009-10-15 23:39:00,2.79757,2.79757,2.79539,2.79706,8880000.0
2009-10-15 23:40:00,2.79298,2.79778,2.79298,2.79728,6250000.0
2009-10-15 23:41:00,2.79705,2.7977,2.79283,2.79685,5630000.0
2009-10-15 23:42:00,2.79702,2.7987,2.7953,2.7987,4500000.0
2009-10-15 23:44:00,2.79947,2.79947,2.79432,2.79467,8750000.0
2009-10-15 23:45:00,2.79298,2.79868,2.79298,2.79868,11130000.0
2009-10-15 23:46:00,2.79876,2.79876,2.79347,2.79347,8500000.0
2009-10-15 23:47:00,2.79675,2.79906,2.79533,2.79906,6000000.0
2009-10-15 23:48:00,2.79455,2.79879,2.79455,2.79637,7500000.0
2009-10-15 23:49:00,2.79717,2.79852,2.79518,2.79672,8250000.0
2009-10-15 23:50:00,2.79665,2.79856,2.79349,2.79666,8750000.0
2009-10-15 23:51:00,2.79742,2.79924,2.79495,2.79806,7250000.0
2009-10-15 23:52:00,2.7958,2.79866,2.79543,2.79653,9250000.0
2009-10-15 23:53:00,2.79463,2.80031,2.79463,2.80031,5500000.0
2009-10-15 23:54:00,2.79775,2.79987,2.79775,2.79987,7250000.0
2009-10-15 23:55:00,2.79669,2.79678,2.79555,2.79678,10000000.0
2009-10-15 23:56:00,2.79806,2.80004,2.79444,2.79785,6500000.0
2009-10-15 23:57:00,2.79555,2.7993,2.79555,2.79746,10000000.0
2009-10-15 23:58:00,2.79792,2.79963,2.79617,2.79847,10880000.0
2009-10-15 23:59:00,2.79781,2.80088,2.79705,2.80088,6500000.0
2009-10-16 00:00:00,2.79404,2.79888,2.7938,2.79803,5250000.0
2009-10-16 00:01:00,2.7938,2.80033,2.7938,2.80033,8750000.0
2009-10-16 00:02:00,2.7975,2.79885,2.79233,2.79233,8250000.0
2009-10-16 00:03:00,2.79689,2.80026,2.79689,2.80026,7000000.0
2009-10-16 00:04:00,2.79338,2.79672,2.79338,2.79421,8250000.0
2009-10-16 00:05:00,2.80022,2.80022,2.79729,2.79747,8750000.0
2009-10-16 00:06:00,2.79767,2.80008,2.79509,2.79718,8750000.0
2009-10-16 00:07:00,2.79667,2.79672,2.79488,2.79565,9000000.0
2009-10-16 00:08:00,2.79781,2.80017,2.79781,2.79836,7000000.0
2009-10-16 00:10:00,2.79952,2.79952,2.79605,2.79687,6250000.0
2009-10-16 00:11:00,2.79669,2.79672,2.79487,2.79642,7380000.0
2009-10-16 00:12:00,2.79996,2.80043,2.79653,2.80012,18130000.0
2009-10-16 00:14:00,2.79684,2.79684,2.79278,2.79659,11630000.0
2009-10-16 00:15:00,2.79526,2.79863,2.79526,2.79543,9250000.0
2009-10-16 00:16:00,2.79591,2.7973,2.79333,2.79389,7500000.0
2009-10-16 00:17:00,2.79698,2.79908,2.79538,2.79538,12000000.0
2009-10-16 00:18:00,2.79698,2.79949,2.79591,2.79746,10250000.0
2009-10-16 00:19:00,2.79966,2.79966,2.79566,2.79685,12380000.0
2009-10-16 00:20:00,2.79703,2.79976,2.79703,2.79743,12500000.0
2009-10-16 00:21:00,2.79656,2.79722,2.79353,2.79722,5500000.0
2009-10-16 00:22:00,2.80009,2.80009,2.79571,2.79819,7880000.0
2009-10-16 00:23:00,2.79772,2.79772,2.79526,2.79526,15000000.0
2009-10-16 00:24:00,2.79727,2.80019,2.7954,2.79766,10750000.0
2009-10-16 00:25:00,2.79683,2.80026,2.79615,2.79988,10880000.0
2009-10-16 00:26:00,2.79875,2.79949,2.79785,2.79835,15880000.0
2009-10-16 00:27:00,2.79776,2.79918,2.79303,2.79856,6130000.0
2009-10-16 00:28:00,2.79709,2.79897,2.79213,2.79715,18000000.0
2009-10-16 00:29:00,2.79859,2.80094,2.79613,2.80094,10750000.0
2009-10-16 00:30:00,2.79758,2.80011,2.79622,2.7986,11130000.0
2009-10-16 00:31:00,2.79764,2.79908,2.79675,2.79675,8130000.0
2009-10-16 00:32:00,2.79501,2.80007,2.79416,2.80007,5500000.0
2009-10-16 00:33:00,2.79796,2.80049,2.7953,2.79851,17640000.0
2009-10-16 00:34:00,2.80012,2.80042,2.79581,2.80042,9380000.0
2009-10-16 00:35:00,2.79781,2.79954,2.79715,2.79715,6000000.0
2009-10-16 00:36:00,2.80048,2.80051,2.79698,2.8005,9750000.0
2009-10-16 00:37:00,2.79772,2.79929,2.79666,2.79729,9500000.0
2009-10-16 00:38:00,2.79585,2.79921,2.79585,2.79863,7380000.0
2009-10-16 00:39:00,2.79809,2.79916,2.79739,2.79784,5630000.0
2009-10-16 00:40:00,2.79984,2.80016,2.79851,2.79852,6750000.0
2009-10-16 00:41:00,2.79796,2.79939,2.7959,2.7959,5130000.0
2009-10-16 00:42:00,2.79644,2.79973,2.79644,2.79973,6630000.0
2009-10-16 00:43:00,2.79761,2.79882,2.79413,2.79725,5880000.0
2009-10-16 00:44:00,2.79533,2.79807,2.79532,2.79708,8750000.0
2009-10-16 00:45:00,2.8004,2.80055,2.79683,2.80026,6250000.0
2009-10-16 00:46:00,2.79671,2.80009,2.79579,2.80009,11260000.0
2009-10-16 00:47:00,2.79508,2.79977,2.79508,2.79977,11750000.0
2009-10-16 00:48:00,2.79827,2.80033,2.79488,2.79689,7500000.0
2009-10-16 00:49:00,2.79324,2.7987,2.79324,2.79683,8630000.0
2009-10-16 00:50:00,2.7948,2.80048,2.7948,2.79739,8380000.0
2009-10-16 00:51:00,2.79719,2.79942,2.79359,2.79788,10130000.0
2009-10-16 00:52:00,2.79966,2.79966,2.7969,2.7969,13000000.0
2009-10-16 00:53:00,2.79793,2.79928,2.79577,2.79908,5250000.0
2009-10-16 00:54:00,2.79698,2.79863,2.79613,2.79613,10750000.0
2009-10-16 00:55:00,2.79678,2.79846,2.79373,2.79736,18750000.0
2009-10-16 00:56:00,2.79725,2.79847,2.79365,2.79612,6750000.0
2009-10-16 00:57:00,2.79684,2.79796,2.79446,2.79675,9000000.0
2009-10-16 00:58:00,2.79673,2.79927,2.79673,2.79927,7750000.0
2009-10-16 00:59:00,2.79917,2.79917,2.79274,2.79875,6750000.0
2009-10-16 01:00:00,2.79618,2.80079,2.79338,2.79996,6500000.0
2009-10-16 01:01:00,2.79666,2.79774,2.79323,2.79774,10000000.0
2009-10-16 01:02:00,2.79612,2.79824,2.79332,2.79748,11250000.0
2009-10-16 01:03:00,2.79957,2.79957,2.79635,2.79635,7750000.0
2009-10-16 01:04:00,2.79715,2.79826,2.79313,2.79476,7000000.0
2009-10-16 01:05:00,2.79612,2.79882,2.79507,2.79731,8510000.0
2009-10-16 01:06:00,2.79531,2.79934,2.79426,2.79743,9250000.0
2009-10-16 01:07:00,2.79704,2.79803,2.79462,2.7947,8630000.0
2009-10-16 01:08:00,2.7972,2.79814,2.79409,2.79652,10000000.0
2009-10-16 01:09:00,2.79932,2.79942,2.79667,2.79667,7630000.0
2009-10-16 01:10:00,2.79682,2.79815,2.79354,2.79752,7380000.0
2009-10-16 01:11:00,2.79671,2.79897,2.79244,2.79664,19250000.0
2009-10-16 01:12:00,2.79655,2.79932,2.7931,2.79932,9880000.0
2009-10-16 01:13:00,2.79734,2.79982,2.79531,2.79653,18250000.0
2009-10-16 01:14:00,2.79349,2.80002,2.79338,2.79876,6250000.0
2009-10-16 01:15:00,2.7949,2.79912,2.79424,2.79708,5500000.0
2009-10-16 01:16:00,2.79927,2.80051,2.79381,2.79861,18000000.0
2009-10-16 01:17:00,2.79768,2.80002,2.79527,2.79912,8250000.0
2009-10-16 01:18:00,2.80006,2.80006,2.79572,2.79572,8510000.0
2009-10-16 01:19:00,2.79836,2.79997,2.79534,2.79997,5250000.0
2009-10-16 01:20:00,2.79718,2.79988,2.79618,2.79988,7250000.0
2009-10-16 01:21:00,2.79629,2.80006,2.79629,2.80006,8250000.0
2009-10-16 01:22:00,2.7947,2.80039,2.7947,2.80039,8250000.0
2009-10-16 01:23:00,2.80057,2.80119,2.79964,2.80119,7250000.0
2009-10-16 01:24:00,2.79809,2.80055,2.79793,2.79793,9500000.0
2009-10-16 01:25:00,2.79721,2.80012,2.7957,2.79772,11500000.0
2009-10-16 01:26:00,2.79722,2.79987,2.79507,2.79829,8750000.0
2009-10-16 01:27:00,2.7972,2.79961,2.79398,2.79556,7000000.0
2009-10-16 01:28:00,2.79814,2.80054,2.79669,2.79759,8500000.0
2009-10-16 01:29:00,2.7972,2.79937,2.79549,2.79937,7000000.0
2009-10-16 01:30:00,2.79821,2.79932,2.79654,2.79761,8880000.0
2009-10-16 01:31:00,2.79876,2.79914,2.79426,2.79614,8250000.0
2009-10-16 01:32:00,2.79601,2.79777,2.79418,2.79438,6250000.0
2009-10-16 01:33:00,2.79607,2.79817,2.79485,2.79625,7250000.0
2009-10-16 01:34:00,2.79543,2.79728,2.79258,2.79632,8760000.0
2009-10-16 01:35:00,2.79753,2.7991,2.79441,2.79441,11630000.0
2009-10-16 01:36:00,2.79477,2.7971,2.79115,2.79268,9750000.0
2009-10-16 01:37:00,2.79464,2.79621,2.79162,2.79351,8500000.0
2009-10-16 01:38:00,2.79713,2.79785,2.79257,2.79785,10380000.0
2009-10-16 01:39:00,2.79174,2.79701,2.79139,2.79493,8250000.0
2009-10-16 01:40:00,2.79591,2.79828,2.79369,2.79546,6630000.0
2009-10-16 01:41:00,2.79544,2.79653,2.79245,2.79573,9250000.0
2009-10-16 01:42:00,2.79668,2.79922,2.79161,2.79922,9250000.0
2009-10-16 01:43:00,2.79921,2.79921,2.79458,2.79637,7880000.0
2009-10-16 01:44:00,2.79556,2.79796,2.79373,2.79776,13250000.0
2009-10-16 01:45:00,2.79568,2.79665,2.79501,2.79571,5250000.0
2009-10-16 01:46:00,2.79444,2.79782,2.79169,2.79626,11750000.0
2009-10-16 01:47:00,2.79611,2.79766,2.79281,2.79766,5500000.0
2009-10-16 01:48:00,2.79628,2.79808,2.79134,2.79554,16750000.0
2009-10-16 01:49:00,2.79484,2.79727,2.79144,2.79144,8500000.0
2009-10-16 01:50:00,2.79391,2.79686,2.79237,2.79371,20000000.0
2009-10-16 01:51:00,2.79406,2.79775,2.7938,2.79775,8500000.0
2009-10-16 01:52:00,2.79193,2.79578,2.79193,2.79578,5500000.0
2009-10-16 01:53:00,2.79512,2.79667,2.79247,2.79444,8000000.0
2009-10-16 01:54:00,2.79461,2.79732,2.79337,2.79571,9500000.0
2009-10-16 01:55:00,2.79437,2.79746,2.79437,2.79746,6500000.0
2009-10-16 01:56:00,2.79571,2.79637,2.79284,2.79408,6250000.0
2009-10-16 01:57:00,2.79512,2.79639,2.79331,2.79394,8880000.0
2009-10-16 01:58:00,2.79263,2.7963,2.79263,2.7939,6250000.0
2009-10-16 02:01:00,2.79565,2.79654,2.79451,2.79513,7130000.0
2009-10-16 02:02:00,2.7936,2.79703,2.7936,2.79581,5630000.0
2009-10-16 02:03:00,2.79498,2.7973,2.79267,2.79459,11500000.0
2009-10-16 02:04:00,2.79596,2.79762,2.79251,2.79762,10250000.0
2009-10-16 02:05:00,2.79761,2.79782,2.79146,2.79146,5510000.0
2009-10-16 02:06:00,2.79487,2.79651,2.79276,2.795,10000000.0
2009-10-16 02:07:00,2.79526,2.79616,2.79306,2.79528,7750000.0
2009-10-16 02:08:00,2.79567,2.79687,2.7926,2.7926,6500000.0
2009-10-16 02:09:00,2.79609,2.79662,2.79138,2.79346,6000000.0
2009-10-16 02:10:00,2.79528,2.7964,2.79341,2.79509,7380000.0
2009-10-16 02:11:00,2.79556,2.79786,2.79481,2.79786,7000000.0
2009-10-16 02:12:00,2.79519,2.7965,2.79209,2.7947,7750000.0
2009-10-16 02:13:00,2.79456,2.79818,2.79319,2.7964,8500000.0
2009-10-16 02:14:00,2.79494,2.79705,2.79316,2.79578,5750000.0
2009-10-16 02:15:00,2.79487,2.79728,2.79446,2.79446,7000000.0
2009-10-16 02:16:00,2.79558,2.79657,2.79255,2.79255,8000000.0
2009-10-16 02:17:00,2.79556,2.7964,2.79311,2.7946,9750000.0
2009-10-16 02:18:00,2.79392,2.79568,2.79192,2.7947,6750000.0
2009-10-16 02:19:00,2.79409,2.79662,2.79241,2.7953,8750000.0
2009-10-16 02:20:00,2.79424,2.7971,2.79364,2.79654,8500000.0
2009-10-16 02:21:00,2.79724,2.79724,2.79073,2.79073,6000000.0
2009-10-16 02:22:00,2.79429,2.79526,2.79046,2.79369,8250000.0
2009-10-16 02:23:00,2.7942,2.79662,2.79391,2.79609,8750000.0
2009-10-16 02:24:00,2.79653,2.79653,2.7926,2.7926,7380000.0
2009-10-16 02:25:00,2.79454,2.79677,2.79389,2.79389,7750000.0
2009-10-16 02:26:00,2.79514,2.79646,2.78803,2.79641,19750000.0
2009-10-16 02:27:00,2.79415,2.79527,2.79009,2.79377,7750000.0
2009-10-16 02:28:00,2.79295,2.79558,2.79007,2.79007,21750000.0
2009-10-16 02:29:00,2.79358,2.7955,2.78857,2.79001,8750000.0
2009-10-16 02:30:00,2.79338,2.79517,2.79164,2.7939,5250000.0
2009-10-16 02:31:00,2.79571,2.79641,2.79056,2.79641,21500000.0
2009-10-16 02:32:00,2.79451,2.79568,2.79265,2.79568,5250000.0
2009-10-16 02:33:00,2.79434,2.79594,2.79151,2.79435,7750000.0
2009-10-16 02:34:00,2.79617,2.7967,2.79328,2.79571,10750000.0
2009-10-16 02:35:00,2.79411,2.79496,2.7903,2.79311,8750000.0
2009-10-16 02:36:00,2.79159,2.79555,2.79159,2.79481,6250000.0
2009-10-16 02:37:00,2.79303,2.79547,2.79151,2.79485,5880000.0
2009-10-16 02:38:00,2.79547,2.79595,2.7936,2.79493,9000000.0
2009-10-16 02:39:00,2.79309,2.79701,2.79309,2.79701,7750000.0
2009-10-16 02:40:00,2.79504,2.7955,2.79207,2.79207,10750000.0
2009-10-16 02:41:00,2.79014,2.79565,2.79014,2.79562,5500000.0
2009-10-16 02:42:00,2.79607,2.79719,2.79065,2.79719,5250000.0
2009-10-16 02:43:00,2.79468,2.7956,2.79173,2.79173,6250000.0
2009-10-16 02:44:00,2.79564,2.79686,2.7939,2.79456,8630000.0
2009-10-16 02:45:00,2.79644,2.797,2.79304,2.797,8500000.0
2009-10-16 02:46:00,2.79443,2.79667,2.79408,2.79447,5500000.0
2009-10-16 02:47:00,2.79658,2.79658,2.793,2.79647,7750000.0
2009-10-16 02:48:00,2.79473,2.79643,2.79267,2.79643,7510000.0
2009-10-16 02:49:00,2.79351,2.79568,2.7934,2.79559,14250000.0
2009-10-16 02:50:00,2.79133,2.79633,2.79098,2.79633,9750000.0
2009-10-16 02:51:00,2.79077,2.7966,2.79077,2.7966,6750000.0
2009-10-16 02:52:00,2.79473,2.7956,2.7907,2.79339,7500000.0
2009-10-16 02:53:00,2.79346,2.79685,2.79216,2.79685,8000000.0
2009-10-16 02:54:00,2.79375,2.79585,2.79298,2.7948,8260000.0
2009-10-16 02:55:00,2.79483,2.79608,2.79059,2.79442,5250000.0
2009-10-16 02:56:00,2.79697,2.79772,2.79111,2.79614,6750000.0
2009-10-16 02:57:00,2.79331,2.79636,2.79284,2.79636,7000000.0
2009-10-16 02:58:00,2.79567,2.79567,2.79339,2.79491,9500000.0
2009-10-16 02:59:00,2.79407,2.79407,2.79198,2.79244,12630000.0
2009-10-16 03:00:00,2.79264,2.79372,2.79096,2.79163,5750000.0
2009-10-16 03:01:00,2.79494,2.79619,2.79265,2.79619,7380000.0
2009-10-16 03:02:00,2.79403,2.79564,2.79071,2.79071,6380000.0
2009-10-16 03:03:00,2.79542,2.79637,2.79012,2.79055,5250000.0
2009-10-16 03:04:00,2.79383,2.79602,2.79134,2.79404,7000000.0
2009-10-16 03:05:00,2.78785,2.79671,2.78785,2.79671,6250000.0
2009-10-16 03:06:00,2.79118,2.79537,2.78943,2.79378,15750000.0
2009-10-16 03:07:00,2.79383,2.79619,2.79223,2.79616,7000000.0
2009-10-16 03:08:00,2.79545,2.79561,2.78923,2.79425,7000000.0
2009-10-16 03:09:00,2.79336,2.79528,2.79173,2.793,7750000.0
2009-10-16 03:10:00,2.7948,2.79523,2.79225,2.79463,7130000.0
2009-10-16 03:11:00,2.79372,2.79601,2.79105,2.79601,8000000.0
2009-10-16 03:12:00,2.79431,2.79526,2.79329,2.79356,7500000.0
2009-10-16 03:13:00,2.79166,2.79657,2.78958,2.79657,6000000.0
2009-10-16 03:14:00,2.79555,2.79631,2.79342,2.79342,8500000.0
2009-10-16 03:15:00,2.79434,2.79486,2.78877,2.79296,10500000.0
2009-10-16 03:16:00,2.79585,2.79655,2.79086,2.79655,8750000.0
2009-10-16 03:17:00,2.79291,2.79589,2.7924,2.7934,4880000.0
2009-10-16 03:18:00,2.79309,2.79584,2.79061,2.79267,10000000.0
2009-10-16 03:19:00,2.7956,2.79671,2.79469,2.79513,6000000.0
2009-10-16 03:20:00,2.79538,2.79546,2.79259,2.79298,13500000.0
2009-10-16 03:21:00,2.78998,2.7955,2.78992,2.79521,9000000.0
2009-10-16 03:22:00,2.79255,2.79679,2.7922,2.79589,6750000.0
2009-10-16 03:23:00,2.79599,2.79698,2.79417,2.79698,10000000.0
2009-10-16 03:24:00,2.7949,2.79849,2.7949,2.79776,9250000.0
2009-10-16 03:25:00,2.79536,2.79536,2.79223,2.79484,5630000.0
2009-10-16 03:26:00,2.7985,2.7985,2.79437,2.7961,5500000.0
2009-10-16 03:27:00,2.79448,2.79722,2.79071,2.79391,6250000.0
2009-10-16 03:28:00,2.79311,2.79691,2.79308,2.79413,8380000.0
2009-10-16 03:29:00,2.79482,2.79689,2.79266,2.79576,7500000.0
2009-10-16 03:30:00,2.79101,2.79792,2.79101,2.79519,8000000.0
2009-10-16 03:31:00,2.79536,2.79779,2.79185,2.79779,9000000.0
2009-10-16 03:32:00,2.79527,2.79745,2.79116,2.79745,11500000.0
2009-10-16 03:33:00,2.79422,2.79696,2.7926,2.79696,7000000.0
2009-10-16 03:34:00,2.78952,2.79541,2.78915,2.792,10500000.0
2009-10-16 03:35:00,2.79466,2.79536,2.7907,2.7953,9250000.0
2009-10-16 03:36:00,2.79462,2.7947,2.78921,2.78945,12750000.0
2009-10-16 03:37:00,2.79166,2.79409,2.79166,2.79409,5500000.0
2009-10-16 03:38:00,2.79282,2.79504,2.78975,2.78975,8750000.0
2009-10-16 03:39:00,2.79329,2.79421,2.79113,2.79188,12500000.0
2009-10-16 03:40:00,2.79564,2.79564,2.79177,2.7948,8500000.0
2009-10-16 03:41:00,2.79378,2.7943,2.79112,2.79393,7000000.0
2009-10-16 03:42:00,2.79536,2.79556,2.7927,2.79556,12750000.0
2009-10-16 03:43:00,2.79271,2.79487,2.78914,2.79403,9500000.0
2009-10-16 03:44:00,2.79446,2.79504,2.79039,2.79504,5250000.0
2009-10-16 03:45:00,2.79438,2.79535,2.79198,2.79414,11630000.0
2009-10-16 03:46:00,2.79435,2.79435,2.79212,2.79273,6250000.0
2009-10-16 03:47:00,2.79422,2.7947,2.79279,2.79407,6500000.0
2009-10-16 03:48:00,2.79469,2.79469,2.78903,2.79355,11380000.0
2009-10-16 03:49:00,2.79489,2.79489,2.79023,2.79304,11500000.0
2009-10-16 03:50:00,2.79395,2.79395,2.79199,2.79395,7000000.0
2009-10-16 03:51:00,2.79388,2.79457,2.79211,2.79211,8500000.0
2009-10-16 03:52:00,2.79294,2.79456,2.78853,2.79432,7250000.0
2009-10-16 03:53:00,2.79232,2.79433,2.79047,2.79113,6500000.0
2009-10-16 03:54:00,2.7931,2.79426,2.78887,2.7939,13250000.0
2009-10-16 03:55:00,2.79455,2.79459,2.79085,2.79261,5880000.0
2009-10-16 03:56:00,2.79401,2.79401,2.79252,2.79252,5250000.0
2009-10-16 03:57:00,2.79379,2.79466,2.79213,2.79359,8750000.0
2009-10-16 03:58:00,2.79332,2.79353,2.79084,2.79256,10250000.0
2009-10-16 03:59:00,2.794,2.794,2.78899,2.79086,8250000.0
2009-10-16 04:00:00,2.79325,2.79432,2.7878,2.7935,7500000.0
2009-10-16 04:01:00,2.79443,2.79509,2.79178,2.79509,9500000.0
2009-10-16 04:02:00,2.7934,2.79436,2.78958,2.78958,6750000.0
2009-10-16 04:03:00,2.79303,2.79529,2.78999,2.79287,8500000.0
2009-10-16 04:04:00,2.79413,2.795,2.78932,2.795,8500000.0
2009-10-16 04:06:00,2.79559,2.79642,2.79203,2.79203,8750000.0
2009-10-16 04:07:00,2.79012,2.79455,2.79012,2.79455,6750000.0
2009-10-16 04:08:00,2.79063,2.7948,2.79063,2.79456,8380000.0
2009-10-16 04:09:00,2.79417,2.79448,2.79242,2.79242,11500000.0
2009-10-16 04:10:00,2.79467,2.79485,2.79035,2.79443,8250000.0
2009-10-16 04:11:00,2.79334,2.79362,2.78846,2.7935,9500000.0
2009-10-16 04:12:00,2.79373,2.79408,2.7902,2.7902,5500000.0
2009-10-16 04:13:00,2.7932,2.79354,2.78859,2.79087,5500000.0
2009-10-16 04:14:00,2.79228,2.79391,2.78978,2.79391,7500000.0
2009-10-16 04:15:00,2.79353,2.79384,2.79029,2.79029,8500000.0
2009-10-16 04:16:00,2.79261,2.79309,2.79108,2.79167,7750000.0
2009-10-16 04:17:00,2.79393,2.79393,2.79013,2.79332,9000000.0
2009-10-16 04:18:00,2.79161,2.79366,2.7905,2.79366,11250000.0
2009-10-16 04:19:00,2.79162,2.7933,2.78889,2.79297,8250000.0
2009-10-16 04:20:00,2.79295,2.7932,2.78795,2.7932,6750000.0
2009-10-16 04:21:00,2.79253,2.79298,2.79056,2.79212,8250000.0
2009-10-16 04:22:00,2.79208,2.79392,2.79075,2.79261,7880000.0
2009-10-16 04:23:00,2.79199,2.79285,2.78797,2.79285,8750000.0
2009-10-16 04:24:00,2.79204,2.79346,2.79078,2.79307,9250000.0
2009-10-16 04:25:00,2.79221,2.79351,2.79026,2.79193,8130000.0
2009-10-16 04:26:00,2.79089,2.79223,2.79024,2.79211,7250000.0
2009-10-16 04:27:00,2.79322,2.79322,2.78922,2.79136,9500000.0
2009-10-16 04:28:00,2.79281,2.79305,2.7886,2.79167,9500000.0
2009-10-16 04:29:00,2.79177,2.79474,2.79023,2.7936,6750000.0
2009-10-16 04:30:00,2.79362,2.79371,2.78965,2.79371,7250000.0
2009-10-16 04:31:00,2.7955,2.79967,2.79006,2.79347,10000000.0
2009-10-16 04:32:00,2.79563,2.79563,2.79062,2.792,6630000.0
2009-10-16 04:33:00,2.7942,2.79488,2.79185,2.79413,9750000.0
2009-10-16 04:34:00,2.78813,2.79338,2.78813,2.79149,6500000.0
2009-10-16 04:35:00,2.79716,2.7999,2.78816,2.78816,6750000.0
2009-10-16 04:36:00,2.79409,2.79507,2.78826,2.79507,11250000.0
2009-10-16 04:37:00,2.79426,2.7948,2.79255,2.79373,5630000.0
2009-10-16 04:38:00,2.79418,2.79418,2.79106,2.79198,6500000.0
2009-10-16 04:39:00,2.79189,2.79468,2.79189,2.79205,12000000.0
2009-10-16 04:40:00,2.79454,2.79515,2.79147,2.79373,8500000.0
2009-10-16 04:41:00,2.78902,2.79434,2.78902,2.79424,8880000.0
2009-10-16 04:42:00,2.79421,2.7945,2.79115,2.79434,8750000.0
2009-10-16 04:43:00,2.79531,2.79531,2.79279,2.79474,9000000.0
2009-10-16 04:44:00,2.79148,2.79483,2.788,2.79483,7000000.0
2009-10-16 04:45:00,2.7955,2.7955,2.79192,2.79445,5250000.0
2009-10-16 04:46:00,2.79355,2.79649,2.7929,2.7929,7000000.0
2009-10-16 04:47:00,2.79415,2.79496,2.78962,2.79496,7380000.0
2009-10-16 04:48:00,2.79575,2.79585,2.79061,2.79585,7500000.0
2009-10-16 04:49:00,2.7901,2.79387,2.78947,2.79344,6500000.0
2009-10-16 04:50:00,2.79461,2.79475,2.78866,2.79068,10880000.0
2009-10-16 04:51:00,2.79565,2.79601,2.78977,2.79333,11500000.0
2009-10-16 04:52:00,2.79568,2.79568,2.79062,2.79528,6750000.0
2009-10-16 04:53:00,2.79422,2.79627,2.78991,2.79528,11500000.0
2009-10-16 04:54:00,2.79366,2.79608,2.79233,2.79528,11010000.0
2009-10-16 04:55:00,2.79608,2.79608,2.79166,2.79462,6500000.0
2009-10-16 04:56:00,2.79692,2.79709,2.79224,2.79447,7260000.0
2009-10-16 04:57:00,2.79263,2.79807,2.79263,2.79463,8500000.0
2009-10-16 04:58:00,2.79299,2.79706,2.79299,2.79706,11750000.0
2009-10-16 04:59:00,2.79502,2.7956,2.78971,2.7907,7250000.0
2009-10-16 05:00:00,2.79587,2.79739,2.7943,2.79739,7750000.0
2009-10-16 05:01:00,2.79541,2.79648,2.79154,2.79648,10500000.0
2009-10-16 05:02:00,2.79703,2.79703,2.7944,2.79672,8250000.0
2009-10-16 05:03:00,2.79588,2.79758,2.7944,2.7971,5630000.0
2009-10-16 05:04:00,2.79332,2.79711,2.79332,2.79711,7750000.0
2009-10-16 05:05:00,2.79667,2.7971,2.79212,2.79212,6630000.0
2009-10-16 05:06:00,2.79757,2.79757,2.79355,2.79701,6500000.0
2009-10-16 05:07:00,2.79403,2.79828,2.79403,2.79828,5500000.0
2009-10-16 05:08:00,2.79228,2.79392,2.79228,2.7935,5500000.0
2009-10-16 05:09:00,2.79427,2.79685,2.79427,2.79685,9500000.0
2009-10-16 05:10:00,2.79552,2.79673,2.79428,2.79673,6000000.0
2009-10-16 05:11:00,2.79576,2.80277,2.79576,2.80043,6750000.0
2009-10-16 05:12:00,2.79624,2.79822,2.79333,2.79675,5750000.0
2009-10-16 05:13:00,2.79657,2.79693,2.79069,2.79693,11130000.0
2009-10-16 05:14:00,2.79527,2.79639,2.79447,2.79574,10500000.0
2009-10-16 05:15:00,2.79408,2.79648,2.79354,2.79599,8880000.0
2009-10-16 05:16:00,2.79392,2.79556,2.79317,2.79532,9000000.0
2009-10-16 05:17:00,2.79484,2.79642,2.79387,2.79419,6500000.0
2009-10-16 05:18:00,2.7956,2.7956,2.78992,2.78992,6750000.0
2009-10-16 05:19:00,2.79524,2.79631,2.79221,2.79384,9000000.0
2009-10-16 05:20:00,2.7962,2.7962,2.79214,2.79617,9000000.0
2009-10-16 05:21:00,2.79616,2.79666,2.79216,2.7933,8500000.0
2009-10-16 05:22:00,2.79557,2.79736,2.79367,2.79548,9250000.0
2009-10-16 05:23:00,2.79655,2.79655,2.79105,2.79644,8250000.0
2009-10-16 05:24:00,2.79667,2.79714,2.79159,2.79714,10250000.0
2009-10-16 05:25:00,2.7963,2.7963,2.79033,2.79294,5500000.0
2009-10-16 05:26:00,2.79207,2.79677,2.79207,2.79566,15630000.0
2009-10-16 05:27:00,2.79321,2.79617,2.79155,2.79607,7750000.0
2009-10-16 05:28:00,2.7938,2.79782,2.7937,2.79402,9000000.0
2009-10-16 05:29:00,2.79276,2.79618,2.79276,2.79584,6130000.0
2009-10-16 05:30:00,2.79154,2.7964,2.79154,2.7951,9000000.0
2009-10-16 05:31:00,2.79623,2.79668,2.79276,2.79276,9750000.0
2009-10-16 05:32:00,2.79493,2.79593,2.79178,2.79593,5750000.0
2009-10-16 05:33:00,2.79694,2.79807,2.79501,2.79807,8500000.0
2009-10-16 05:34:00,2.79739,2.79879,2.79388,2.79439,6750000.0
2009-10-16 05:35:00,2.79631,2.79869,2.79407,2.79437,8500000.0
2009-10-16 05:36:00,2.79778,2.79778,2.79387,2.79701,9750000.0
2009-10-16 05:37:00,2.79697,2.7979,2.79446,2.7945,5500000.0
2009-10-16 05:38:00,2.79778,2.79826,2.79419,2.79419,6250000.0
2009-10-16 05:39:00,2.79709,2.79709,2.79394,2.79424,10000000.0
2009-10-16 05:40:00,2.79292,2.79741,2.79248,2.79741,7630000.0
2009-10-16 05:41:00,2.79648,2.79776,2.79393,2.79623,5750000.0
2009-10-16 05:42:00,2.7966,2.79769,2.79598,2.79718,6000000.0
2009-10-16 05:43:00,2.79743,2.79823,2.79142,2.79729,9380000.0
2009-10-16 05:44:00,2.7961,2.79843,2.79583,2.79843,7500000.0
2009-10-16 05:45:00,2.79731,2.7986,2.79566,2.79825,8750000.0
2009-10-16 05:46:00,2.79726,2.79777,2.79246,2.79702,12000000.0
2009-10-16 05:47:00,2.79145,2.79893,2.79145,2.79705,10250000.0
2009-10-16 05:48:00,2.79765,2.79854,2.79374,2.79854,15500000.0
2009-10-16 05:49:00,2.79668,2.79668,2.79125,2.79125,13750000.0
2009-10-16 05:50:00,2.79511,2.79859,2.79416,2.79859,6500000.0
2009-10-16 05:51:00,2.7922,2.79465,2.79041,2.79465,16630000.0
2009-10-16 05:52:00,2.79682,2.79796,2.79456,2.79738,8750000.0
2009-10-16 05:53:00,2.79617,2.79826,2.79269,2.79826,14500000.0
2009-10-16 05:54:00,2.79297,2.7981,2.79151,2.79616,9000000.0
2009-10-16 05:55:00,2.79434,2.79864,2.79299,2.79835,18750000.0
2009-10-16 05:56:00,2.79818,2.79818,2.79204,2.79806,6250000.0
2009-10-16 05:57:00,2.79737,2.79737,2.79171,2.79711,20500000.0
2009-10-16 05:58:00,2.79532,2.79896,2.79532,2.79896,6500000.0
2009-10-16 05:59:00,2.79777,2.79855,2.79293,2.79855,17000000.0
2009-10-16 06:00:00,2.79516,2.79844,2.79455,2.79603,12250000.0
2009-10-16 06:01:00,2.79823,2.79823,2.79506,2.79809,6380000.0
2009-10-16 06:02:00,2.79707,2.7986,2.79546,2.7986,11750000.0
2009-10-16 06:03:00,2.7947,2.79827,2.7947,2.79827,8750000.0
2009-10-16 06:04:00,2.79696,2.79796,2.79444,2.79796,10000000.0
2009-10-16 06:05:00,2.7939,2.79809,2.79087,2.79809,21500000.0
2009-10-16 06:06:00,2.79397,2.79812,2.79397,2.79435,7750000.0
2009-10-16 06:07:00,2.79768,2.79816,2.79366,2.79452,14130000.0
2009-10-16 06:08:00,2.79646,2.79688,2.79176,2.79176,10750000.0
2009-10-16 06:09:00,2.79445,2.79772,2.79329,2.79747,15250000.0
2009-10-16 06:10:00,2.79408,2.79792,2.793,2.79442,10250000.0
2009-10-16 06:11:00,2.79795,2.79795,2.79337,2.7962,8500000.0
2009-10-16 06:12:00,2.79497,2.79874,2.79402,2.79721,8750000.0
2009-10-16 06:13:00,2.79686,2.79701,2.79282,2.79579,7500000.0
2009-10-16 06:14:00,2.79803,2.79803,2.79424,2.79424,8250000.0
2009-10-16 06:15:00,2.79446,2.79868,2.79386,2.79868,8010000.0
2009-10-16 06:16:00,2.79497,2.79907,2.79497,2.79907,11000000.0
2009-10-16 06:17:00,2.79608,2.79697,2.792,2.79557,8130000.0
2009-10-16 06:18:00,2.79783,2.79783,2.79295,2.79743,19750000.0
2009-10-16 06:19:00,2.79753,2.79759,2.79514,2.79748,10750000.0
2009-10-16 06:20:00,2.7986,2.7986,2.7945,2.7945,7500000.0
2009-10-16 06:21:00,2.79488,2.79793,2.79488,2.79793,6750000.0
2009-10-16 06:22:00,2.79455,2.7961,2.79095,2.79396,5750000.0
2009-10-16 06:23:00,2.7974,2.79901,2.79616,2.79847,5880000.0
2009-10-16 06:24:00,2.79114,2.79807,2.79114,2.79552,10000000.0
2009-10-16 06:25:00,2.79859,2.79932,2.79484,2.79932,8000000.0
2009-10-16 06:26:00,2.79814,2.79895,2.79328,2.79844,9500000.0
2009-10-16 06:27:00,2.79598,2.79941,2.79527,2.79828,6630000.0
2009-10-16 06:28:00,2.79615,2.79938,2.79475,2.79921,7750000.0
2009-10-16 06:29:00,2.79806,2.79962,2.79511,2.79962,10250000.0
2009-10-16 06:30:00,2.7992,2.7992,2.79651,2.79651,10000000.0
2009-10-16 06:31:00,2.7998,2.7998,2.7974,2.79939,6630000.0
2009-10-16 06:32:00,2.79675,2.79967,2.79476,2.79476,6250000.0
2009-10-16 06:33:00,2.79872,2.79947,2.79496,2.79597,8500000.0
2009-10-16 06:34:00,2.7976,2.7985,2.79261,2.79261,7250000.0
2009-10-16 06:35:00,2.79676,2.79871,2.79308,2.79871,12500000.0
2009-10-16 06:36:00,2.79796,2.80025,2.79543,2.80025,11000000.0
2009-10-16 06:37:00,2.79912,2.80044,2.79532,2.79948,6750000.0
2009-10-16 06:38:00,2.79971,2.79971,2.79411,2.79733,8500000.0
2009-10-16 06:39:00,2.79635,2.80092,2.79468,2.80092,9250000.0
2009-10-16 06:40:00,2.80049,2.80072,2.79288,2.79748,8880000.0
2009-10-16 06:41:00,2.79893,2.80074,2.79625,2.79705,6250000.0
2009-10-16 06:42:00,2.79624,2.80035,2.79624,2.79837,6380000.0
2009-10-16 06:43:00,2.80057,2.80175,2.79851,2.80163,7500000.0
2009-10-16 06:44:00,2.79826,2.80251,2.79754,2.80229,5750000.0
2009-10-16 06:45:00,2.80242,2.803,2.79423,2.79877,10000000.0
2009-10-16 06:46:00,2.79758,2.80294,2.79758,2.80294,10250000.0
2009-10-16 06:47:00,2.8027,2.80289,2.79873,2.79907,8000000.0
2009-10-16 06:48:00,2.803,2.803,2.79686,2.80115,7510000.0
2009-10-16 06:49:00,2.80239,2.80239,2.79702,2.8012,10880000.0
2009-10-16 06:50:00,2.7988,2.80149,2.79831,2.80149,8000000.0
2009-10-16 06:51:00,2.80125,2.80223,2.79715,2.80223,8880000.0
2009-10-16 06:52:00,2.79889,2.80174,2.79778,2.80034,8750000.0
2009-10-16 06:53:00,2.79801,2.8027,2.79733,2.80063,5250000.0
2009-10-16 06:54:00,2.80043,2.80205,2.7987,2.80155,6250000.0
2009-10-16 06:55:00,2.80076,2.80208,2.79546,2.7983,10750000.0
2009-10-16 06:56:00,2.80245,2.80245,2.79507,2.79507,7000000.0
2009-10-16 06:57:00,2.80096,2.80256,2.79659,2.80185,8000000.0
2009-10-16 06:58:00,2.79871,2.80251,2.79849,2.80251,9250000.0
2009-10-16 06:59:00,2.79822,2.80372,2.79822,2.80282,6000000.0
2009-10-16 07:00:00,2.8024,2.80285,2.80039,2.80123,8250000.0
2009-10-16 07:01:00,2.79784,2.80282,2.79649,2.80231,6000000.0
2009-10-16 07:02:00,2.80208,2.80335,2.79956,2.79956,6250000.0
2009-10-16 07:03:00,2.79958,2.80307,2.7961,2.80307,5250000.0
2009-10-16 07:04:00,2.80128,2.80368,2.79902,2.79959,9760000.0
2009-10-16 07:05:00,2.80135,2.80349,2.79977,2.79977,6250000.0
2009-10-16 07:06:00,2.80395,2.80444,2.79636,2.79959,9250000.0
2009-10-16 07:07:00,2.80407,2.8047,2.79973,2.80352,8750000.0
2009-10-16 07:08:00,2.8045,2.8045,2.79928,2.80246,11500000.0
2009-10-16 07:09:00,2.80143,2.80264,2.79736,2.80189,6500000.0
2009-10-16 07:10:00,2.80484,2.80484,2.79758,2.80231,8500000.0
2009-10-16 07:11:00,2.80022,2.80259,2.80022,2.80097,13250000.0
2009-10-16 07:12:00,2.79949,2.80299,2.79949,2.80013,6500000.0
2009-10-16 07:13:00,2.79877,2.80302,2.79877,2.80286,11750000.0
2009-10-16 07:14:00,2.80127,2.8028,2.79845,2.8028,8750000.0
2009-10-16 07:15:00,2.80354,2.80354,2.79642,2.79998,10500000.0
2009-10-16 07:16:00,2.8033,2.8033,2.79821,2.79821,8000000.0
2009-10-16 07:17:00,2.8027,2.80281,2.80012,2.80239,8250000.0
2009-10-16 07:18:00,2.80158,2.80408,2.79839,2.80408,5500000.0
2009-10-16 07:19:00,2.80145,2.80319,2.79814,2.79983,5630000.0
2009-10-16 07:20:00,2.80294,2.80315,2.79878,2.79964,7000000.0
2009-10-16 07:21:00,2.79744,2.80347,2.79744,2.79922,6380000.0
2009-10-16 07:22:00,2.80329,2.80329,2.79713,2.80239,11250000.0
2009-10-16 07:23:00,2.79975,2.80147,2.79975,2.80017,7750000.0
2009-10-16 07:24:00,2.8037,2.8037,2.79685,2.8029,8500000.0
2009-10-16 07:25:00,2.80235,2.80235,2.79999,2.8004,5750000.0
2009-10-16 07:26:00,2.80481,2.80481,2.7995,2.7995,8000000.0
2009-10-16 07:27:00,2.80558,2.80558,2.7988,2.8044,8000000.0
2009-10-16 07:28:00,2.8038,2.80445,2.79795,2.80344,7750000.0
2009-10-16 07:29:00,2.80392,2.80436,2.79686,2.80194,8380000.0
2009-10-16 07:30:00,2.80332,2.80597,2.80175,2.80544,6250000.0
2009-10-16 07:31:00,2.80579,2.80806,2.80042,2.80806,10000000.0
2009-10-16 07:32:00,2.80858,2.80945,2.80541,2.80945,11500000.0
2009-10-16 07:33:00,2.80976,2.80976,2.80498,2.80603,12000000.0
2009-10-16 07:34:00,2.80862,2.80933,2.80683,2.80873,7500000.0
2009-10-16 07:35:00,2.80642,2.80878,2.80642,2.80815,7000000.0
2009-10-16 07:36:00,2.80883,2.80883,2.80406,2.80633,10000000.0
2009-10-16 07:37:00,2.80941,2.80941,2.80637,2.8092,9500000.0
2009-10-16 07:38:00,2.80715,2.80905,2.80368,2.80905,13500000.0
2009-10-16 07:39:00,2.80579,2.80761,2.80338,2.80482,5880000.0
2009-10-16 07:40:00,2.80752,2.80768,2.80158,2.80612,10630000.0
2009-10-16 07:41:00,2.80733,2.80744,2.8029,2.80407,6500000.0
2009-10-16 07:42:00,2.80713,2.80723,2.80249,2.80249,10750000.0
2009-10-16 07:43:00,2.80463,2.8073,2.80177,2.8073,8880000.0
2009-10-16 07:44:00,2.80102,2.806,2.80102,2.80379,8010000.0
2009-10-16 07:45:00,2.80677,2.80787,2.80204,2.80787,8000000.0
2009-10-16 07:46:00,2.80604,2.8077,2.8051,2.8067,6250000.0
2009-10-16 07:47:00,2.80769,2.80769,2.80124,2.80309,6750000.0
2009-10-16 07:48:00,2.80634,2.80859,2.80463,2.80722,8500000.0
2009-10-16 07:49:00,2.80416,2.80625,2.80084,2.80084,9250000.0
2009-10-16 07:50:00,2.80805,2.80813,2.80258,2.80586,9000000.0
2009-10-16 07:51:00,2.80525,2.80765,2.80336,2.80765,7250000.0
2009-10-16 07:52:00,2.80839,2.80839,2.80325,2.8042,9500000.0
2009-10-16 07:53:00,2.8072,2.80867,2.80343,2.80867,11000000.0
2009-10-16 07:54:00,2.80786,2.80953,2.80654,2.80953,7750000.0
2009-10-16 07:55:00,2.80824,2.80872,2.80633,2.80872,6260000.0
2009-10-16 07:56:00,2.80794,2.80967,2.80518,2.8092,10000000.0
2009-10-16 07:57:00,2.81069,2.81069,2.80642,2.80698,5250000.0
2009-10-16 07:58:00,2.80839,2.80988,2.80678,2.80988,11750000.0
2009-10-16 07:59:00,2.80986,2.80986,2.80687,2.80852,5880000.0
2009-10-16 08:00:00,2.80995,2.80995,2.80653,2.8071,7000000.0
2009-10-16 08:01:00,2.81034,2.81034,2.8059,2.8059,5750000.0
2009-10-16 08:02:00,2.80853,2.80987,2.80661,2.80958,9500000.0
2009-10-16 08:03:00,2.81009,2.81039,2.80462,2.80685,9250000.0
2009-10-16 08:04:00,2.80992,2.81021,2.80414,2.80954,10500000.0
2009-10-16 08:05:00,2.8081,2.81031,2.80786,2.80812,10250000.0
2009-10-16 08:06:00,2.81124,2.8119,2.80664,2.81022,8750000.0
2009-10-16 08:07:00,2.80828,2.81201,2.80781,2.81201,8250000.0
2009-10-16 08:08:00,2.80819,2.80932,2.8044,2.8065,8750000.0
2009-10-16 08:09:00,2.80976,2.80976,2.80736,2.80832,9000000.0
2009-10-16 08:10:00,2.80923,2.80923,2.80475,2.80918,8130000.0
2009-10-16 08:11:00,2.80531,2.80949,2.80531,2.80572,5750000.0
2009-10-16 08:12:00,2.80845,2.80871,2.8062,2.80662,7750000.0
2009-10-16 08:13:00,2.8089,2.80898,2.80352,2.80781,11010000.0
2009-10-16 08:14:00,2.80652,2.8087,2.80538,2.80621,7750000.0
2009-10-16 08:15:00,2.80818,2.80887,2.80405,2.80779,5500000.0
2009-10-16 08:16:00,2.8075,2.80817,2.80571,2.80768,6250000.0
2009-10-16 08:17:00,2.80859,2.80859,2.80555,2.80659,7250000.0
2009-10-16 08:18:00,2.80565,2.80845,2.80541,2.8067,9000000.0
2009-10-16 08:19:00,2.80596,2.80935,2.80362,2.80935,8630000.0
2009-10-16 08:20:00,2.80607,2.8083,2.80399,2.80399,10750000.0
2009-10-16 08:21:00,2.80565,2.80983,2.80327,2.80327,7000000.0
2009-10-16 08:22:00,2.80977,2.81019,2.8044,2.80887,8750000.0
2009-10-16 08:23:00,2.80942,2.80942,2.8061,2.80749,5500000.0
2009-10-16 08:24:00,2.81166,2.81241,2.80824,2.80824,11250000.0
2009-10-16 08:25:00,2.81462,2.81489,2.81033,2.81475,11000000.0
2009-10-16 08:26:00,2.80976,2.81403,2.80863,2.81272,6250000.0
2009-10-16 08:27:00,2.81505,2.81608,2.80973,2.81608,9000000.0
2009-10-16 08:28:00,2.81636,2.81636,2.81409,2.81526,14880000.0
2009-10-16 08:29:00,2.81305,2.8176,2.81305,2.81326,10500000.0
2009-10-16 08:30:00,2.81421,2.81578,2.81022,2.81578,11750000.0
2009-10-16 08:31:00,2.81587,2.81772,2.8142,2.8142,6500000.0
2009-10-16 08:32:00,2.81722,2.81935,2.81624,2.8179,7250000.0
2009-10-16 08:33:00,2.8216,2.82232,2.81591,2.81591,5130000.0
2009-10-16 08:34:00,2.81895,2.82165,2.81794,2.82084,9250000.0
2009-10-16 08:35:00,2.82395,2.82509,2.81623,2.8209,6750000.0
2009-10-16 08:36:00,2.82582,2.82582,2.81932,2.82422,6250000.0
2009-10-16 08:37:00,2.82356,2.82411,2.82079,2.82079,5500000.0
2009-10-16 08:38:00,2.82028,2.82313,2.81942,2.82271,5250000.0
2009-10-16 08:39:00,2.82257,2.82307,2.81938,2.81938,12500000.0
2009-10-16 08:40:00,2.82065,2.82307,2.81883,2.82055,8750000.0
2009-10-16 08:41:00,2.82273,2.82537,2.81985,2.8234,7380000.0
2009-10-16 08:42:00,2.82172,2.82204,2.81908,2.81908,6250000.0
2009-10-16 08:43:00,2.82271,2.82401,2.81855,2.82048,8250000.0
2009-10-16 08:44:00,2.82495,2.82495,2.81911,2.8239,7880000.0
2009-10-16 08:45:00,2.82336,2.82499,2.81985,2.82491,9000000.0
2009-10-16 08:46:00,2.82188,2.82434,2.81961,2.82434,7630000.0
2009-10-16 08:47:00,2.82312,2.82481,2.81855,2.82481,7000000.0
2009-10-16 08:48:00,2.82336,2.82336,2.81775,2.81775,6000000.0
2009-10-16 08:49:00,2.81958,2.82222,2.81627,2.8207,6250000.0
2009-10-16 08:50:00,2.81848,2.82318,2.81848,2.82318,14000000.0
2009-10-16 08:51:00,2.82082,2.82134,2.81895,2.82038,7880000.0
2009-10-16 08:52:00,2.8187,2.82106,2.81762,2.82106,11000000.0
2009-10-16 08:53:00,2.81657,2.82086,2.81656,2.82086,8500000.0
2009-10-16 08:54:00,2.82135,2.8216,2.81861,2.82044,14000000.0
2009-10-16 08:55:00,2.81914,2.82241,2.81653,2.82241,7000000.0
2009-10-16 08:56:00,2.81711,2.82145,2.81601,2.81908,5500000.0
2009-10-16 08:57:00,2.8217,2.82233,2.8164,2.82105,7500000.0
2009-10-16 08:58:00,2.81943,2.822,2.81477,2.81624,9500000.0
2009-10-16 08:59:00,2.81911,2.82146,2.81779,2.81851,6500000.0
2009-10-16 09:00:00,2.81634,2.82193,2.81634,2.82155,10750000.0
2009-10-16 09:01:00,2.82178,2.82368,2.81949,2.82368,8000000.0
2009-10-16 09:02:00,2.82331,2.82337,2.81992,2.82213,5750000.0
2009-10-16 09:03:00,2.82343,2.82343,2.81865,2.8228,7000000.0
2009-10-16 09:04:00,2.82199,2.82318,2.82005,2.8219,6630000.0
2009-10-16 09:05:00,2.81553,2.82089,2.81506,2.81722,13880000.0
2009-10-16 09:06:00,2.81995,2.82097,2.81472,2.82097,8500000.0
2009-10-16 09:07:00,2.81977,2.82155,2.81477,2.81477,15500000.0
2009-10-16 09:08:00,2.81805,2.81853,2.81511,2.8184,5630000.0
2009-10-16 09:09:00,2.8157,2.81912,2.81543,2.81888,6250000.0
2009-10-16 09:10:00,2.81602,2.81974,2.81602,2.8193,5500000.0
2009-10-16 09:11:00,2.81872,2.81872,2.81388,2.81666,6250000.0
2009-10-16 09:12:00,2.81498,2.81626,2.81268,2.8142,8000000.0
2009-10-16 09:13:00,2.81494,2.81549,2.80987,2.81266,12000000.0
2009-10-16 09:14:00,2.81363,2.81674,2.81082,2.81674,7880000.0
2009-10-16 09:15:00,2.81476,2.81507,2.81286,2.81286,13250000.0
2009-10-16 09:16:00,2.81139,2.8152,2.81083,2.81482,7750000.0
2009-10-16 09:17:00,2.81489,2.81518,2.80958,2.81375,8000000.0
2009-10-16 09:18:00,2.8111,2.8125,2.80637,2.80937,8250000.0
2009-10-16 09:19:00,2.80631,2.8116,2.80599,2.81091,9250000.0
2009-10-16 09:20:00,2.80752,2.81111,2.80752,2.80804,7000000.0
2009-10-16 09:21:00,2.80631,2.81123,2.80631,2.80778,9750000.0
2009-10-16 09:22:00,2.80951,2.81124,2.80863,2.81124,9750000.0
2009-10-16 09:23:00,2.81091,2.81302,2.80952,2.81128,7750000.0
2009-10-16 09:24:00,2.80721,2.81375,2.80721,2.81287,8500000.0
2009-10-16 09:25:00,2.81327,2.81327,2.8071,2.81269,8500000.0
2009-10-16 09:26:00,2.81453,2.81453,2.8058,2.80815,9500000.0
2009-10-16 09:27:00,2.80507,2.81104,2.80507,2.81021,9750000.0
2009-10-16 09:28:00,2.81091,2.81209,2.80637,2.80898,8000000.0
2009-10-16 09:29:00,2.8067,2.8098,2.8063,2.80956,11250000.0
2009-10-16 09:30:00,2.80759,2.80901,2.80758,2.80901,5250000.0
2009-10-16 09:31:00,2.80977,2.8129,2.80838,2.81278,16000000.0
2009-10-16 09:32:00,2.80976,2.81156,2.80714,2.81147,9500000.0
2009-10-16 09:33:00,2.81167,2.81184,2.80735,2.80844,6500000.0
2009-10-16 09:34:00,2.80719,2.80981,2.807,2.80981,10000000.0
2009-10-16 09:35:00,2.80636,2.81051,2.80546,2.81035,11500000.0
2009-10-16 09:36:00,2.80461,2.80987,2.80461,2.80987,8880000.0
2009-10-16 09:37:00,2.81008,2.81023,2.80367,2.80717,8250000.0
2009-10-16 09:38:00,2.81106,2.81129,2.80657,2.81025,7500000.0
2009-10-16 09:39:00,2.80996,2.81133,2.80821,2.81133,6000000.0
2009-10-16 09:40:00,2.81187,2.81224,2.80548,2.81064,10750000.0
2009-10-16 09:41:00,2.81184,2.81184,2.80715,2.81175,11250000.0
2009-10-16 09:42:00,2.80977,2.81172,2.80453,2.80539,6750000.0
2009-10-16 09:43:00,2.80696,2.81172,2.80696,2.81133,10750000.0
2009-10-16 09:44:00,2.81127,2.81306,2.80949,2.81306,10250000.0
2009-10-16 09:45:00,2.81465,2.81465,2.80519,2.81036,11500000.0
2009-10-16 09:46:00,2.81458,2.81493,2.80828,2.81375,6000000.0
2009-10-16 09:47:00,2.81552,2.8164,2.81071,2.81512,5250000.0
2009-10-16 09:48:00,2.81406,2.81926,2.81406,2.81926,10000000.0
2009-10-16 09:49:00,2.81731,2.81942,2.81731,2.81821,5130000.0
2009-10-16 09:50:00,2.81968,2.82026,2.81606,2.81993,10000000.0
2009-10-16 09:51:00,2.81977,2.81977,2.81406,2.81579,11250000.0
2009-10-16 09:52:00,2.81661,2.81801,2.81404,2.81498,6500000.0
2009-10-16 09:53:00,2.81658,2.81797,2.81517,2.8165,7750000.0
2009-10-16 09:54:00,2.81909,2.81909,2.81349,2.81666,6750000.0
2009-10-16 09:55:00,2.81583,2.81774,2.81536,2.81664,6250000.0
2009-10-16 09:56:00,2.81732,2.8174,2.81214,2.81325,9880000.0
2009-10-16 09:57:00,2.81586,2.81721,2.81454,2.81721,5500000.0
2009-10-16 09:58:00,2.81693,2.81734,2.80884,2.81608,10630000.0
2009-10-16 09:59:00,2.81677,2.81718,2.81255,2.81255,6630000.0
2009-10-16 10:00:00,2.81166,2.81584,2.81056,2.81151,8500000.0
2009-10-16 10:01:00,2.81408,2.81432,2.81197,2.813,8750000.0
2009-10-16 10:02:00,2.81126,2.81614,2.81005,2.81529,12750000.0
2009-10-16 10:03:00,2.81565,2.81665,2.81296,2.81646,9000000.0
2009-10-16 10:04:00,2.81092,2.81662,2.81092,2.81565,6500000.0
2009-10-16 10:05:00,2.81677,2.81677,2.8125,2.81256,8500000.0
2009-10-16 10:06:00,2.81627,2.81641,2.81258,2.81258,5750000.0
2009-10-16 10:07:00,2.81526,2.8159,2.81093,2.81481,8750000.0
2009-10-16 10:08:00,2.81394,2.81534,2.81277,2.81518,8000000.0
2009-10-16 10:09:00,2.81515,2.81515,2.80928,2.81391,6000000.0
2009-10-16 10:10:00,2.81193,2.81445,2.81193,2.81411,11130000.0
2009-10-16 10:11:00,2.81146,2.81307,2.80949,2.81076,9880000.0
2009-10-16 10:12:00,2.81025,2.81316,2.80876,2.81,8000000.0
2009-10-16 10:13:00,2.8091,2.81299,2.80858,2.81299,8500000.0
2009-10-16 10:14:00,2.81339,2.81383,2.80824,2.80824,7250000.0
2009-10-16 10:15:00,2.8112,2.81205,2.80987,2.81026,11130000.0
2009-10-16 10:16:00,2.81053,2.81277,2.80727,2.81167,9130000.0
2009-10-16 10:17:00,2.8114,2.81236,2.80796,2.80796,9250000.0
2009-10-16 10:18:00,2.80378,2.81108,2.80378,2.80987,8750000.0
2009-10-16 10:19:00,2.81079,2.81146,2.80862,2.80876,8500000.0
2009-10-16 10:20:00,2.81176,2.81212,2.80704,2.80771,8000000.0
2009-10-16 10:21:00,2.81017,2.81091,2.80731,2.81015,7250000.0
2009-10-16 10:22:00,2.80872,2.8097,2.80254,2.80598,11250000.0
2009-10-16 10:23:00,2.80758,2.81049,2.80499,2.80742,10750000.0
2009-10-16 10:24:00,2.81022,2.81197,2.80667,2.81045,11000000.0
2009-10-16 10:25:00,2.81477,2.81671,2.81204,2.81451,5500000.0
2009-10-16 10:26:00,2.81385,2.81737,2.81107,2.81214,6500000.0
2009-10-16 10:27:00,2.81569,2.81569,2.80947,2.81459,7750000.0
2009-10-16 10:28:00,2.81388,2.81605,2.81185,2.81605,11500000.0
2009-10-16 10:29:00,2.81532,2.81758,2.81326,2.81758,6250000.0
2009-10-16 10:30:00,2.81524,2.81667,2.81388,2.8161,8750000.0
2009-10-16 10:31:00,2.81637,2.81637,2.81305,2.81526,8750000.0
2009-10-16 10:32:00,2.81615,2.81671,2.80705,2.81236,8750000.0
2009-10-16 10:33:00,2.81243,2.81256,2.80953,2.81105,8750000.0
2009-10-16 10:34:00,2.81152,2.81152,2.80719,2.80733,6250000.0
2009-10-16 10:35:00,2.8068,2.81057,2.80471,2.80871,6250000.0
2009-10-16 10:36:00,2.81277,2.81277,2.80449,2.81193,8500000.0
2009-10-16 10:37:00,2.81154,2.81531,2.80717,2.81522,5250000.0
2009-10-16 10:38:00,2.81321,2.81483,2.81042,2.81483,6500000.0
2009-10-16 10:39:00,2.81289,2.81485,2.81206,2.81206,11250000.0
2009-10-16 10:40:00,2.81577,2.81595,2.8113,2.8113,10000000.0
2009-10-16 10:41:00,2.81464,2.81561,2.80907,2.80907,6750000.0
2009-10-16 10:42:00,2.81665,2.8172,2.81365,2.81437,5380000.0
2009-10-16 10:43:00,2.81427,2.81869,2.81427,2.81588,7750000.0
2009-10-16 10:44:00,2.81848,2.8198,2.81606,2.81977,9250000.0
2009-10-16 10:45:00,2.81469,2.81896,2.81469,2.81738,7500000.0
2009-10-16 10:46:00,2.82024,2.82116,2.81513,2.82116,5760000.0
2009-10-16 10:47:00,2.81832,2.82137,2.81606,2.81606,7380000.0
2009-10-16 10:48:00,2.81995,2.82158,2.81822,2.82088,8630000.0
2009-10-16 10:49:00,2.81907,2.82086,2.81688,2.82086,6250000.0
2009-10-16 10:50:00,2.81763,2.82179,2.81763,2.81931,11380000.0
2009-10-16 10:51:00,2.82178,2.82249,2.81851,2.81908,7250000.0
2009-10-16 10:52:00,2.82174,2.82241,2.82017,2.82241,8000000.0
2009-10-16 10:53:00,2.82205,2.82205,2.8182,2.8182,5250000.0
2009-10-16 10:54:00,2.8176,2.82168,2.81456,2.8154,9250000.0
2009-10-16 10:55:00,2.81842,2.82116,2.81842,2.81881,5500000.0
2009-10-16 10:56:00,2.82191,2.82198,2.81535,2.81809,9250000.0
2009-10-16 10:57:00,2.82003,2.82205,2.81608,2.81608,7880000.0
2009-10-16 10:58:00,2.81913,2.82295,2.81913,2.82023,8250000.0
2009-10-16 10:59:00,2.81863,2.82235,2.81863,2.81972,12880000.0
2009-10-16 11:00:00,2.8183,2.82296,2.8183,2.82017,7750000.0
2009-10-16 11:01:00,2.8245,2.82571,2.82041,2.82571,8500000.0
2009-10-16 11:02:00,2.82547,2.82547,2.82152,2.82418,8500000.0
2009-10-16 11:03:00,2.82403,2.82446,2.81983,2.81983,11750000.0
2009-10-16 11:04:00,2.82349,2.82407,2.82041,2.82041,10000000.0
2009-10-16 11:05:00,2.82199,2.82367,2.8206,2.8234,5500000.0
2009-10-16 11:06:00,2.82036,2.82105,2.81849,2.81849,6250000.0
2009-10-16 11:07:00,2.82166,2.82265,2.8161,2.82189,7500000.0
2009-10-16 11:08:00,2.81964,2.82193,2.81824,2.81824,7630000.0
2009-10-16 11:09:00,2.82011,2.82265,2.81811,2.82265,7500000.0
2009-10-16 11:10:00,2.82285,2.82285,2.81877,2.82112,5630000.0
2009-10-16 11:11:00,2.82199,2.82284,2.81849,2.81976,10250000.0
2009-10-16 11:12:00,2.8221,2.82232,2.8204,2.82232,9000000.0
2009-10-16 11:13:00,2.82203,2.82252,2.81742,2.82208,8500000.0
2009-10-16 11:14:00,2.82287,2.82385,2.81606,2.81973,11380000.0
2009-10-16 11:15:00,2.82244,2.82362,2.82104,2.82334,8630000.0
2009-10-16 11:16:00,2.82087,2.82455,2.81793,2.82455,9250000.0
2009-10-16 11:17:00,2.82267,2.82432,2.82013,2.82252,8000000.0
2009-10-16 11:18:00,2.82498,2.82523,2.82003,2.82502,7250000.0
2009-10-16 11:19:00,2.82138,2.82585,2.82138,2.82411,8000000.0
2009-10-16 11:20:00,2.82485,2.82638,2.82341,2.82638,6750000.0
2009-10-16 11:21:00,2.82533,2.82597,2.82152,2.82597,5500000.0
2009-10-16 11:22:00,2.82633,2.82633,2.81971,2.82454,6500000.0
2009-10-16 11:23:00,2.82137,2.82495,2.82137,2.82495,11750000.0
2009-10-16 11:24:00,2.82545,2.82584,2.82223,2.82552,11000000.0
2009-10-16 11:25:00,2.82325,2.82447,2.8212,2.82426,6750000.0
2009-10-16 11:26:00,2.81955,2.82483,2.81955,2.82461,9000000.0
2009-10-16 11:27:00,2.82235,2.8252,2.82114,2.8252,8380000.0
2009-10-16 11:28:00,2.82116,2.82552,2.82116,2.82492,7750000.0
2009-10-16 11:29:00,2.8242,2.8262,2.82083,2.82083,6000000.0
2009-10-16 11:30:00,2.82464,2.82483,2.81964,2.82066,8880000.0
2009-10-16 11:31:00,2.82455,2.82455,2.82057,2.82381,7250000.0
2009-10-16 11:32:00,2.81976,2.82323,2.81976,2.82321,15250000.0
2009-10-16 11:33:00,2.82312,2.82362,2.81952,2.82271,8260000.0
2009-10-16 11:34:00,2.81925,2.82399,2.81838,2.82399,9500000.0
2009-10-16 11:35:00,2.82502,2.82502,2.81925,2.82272,5500000.0
2009-10-16 11:36:00,2.82375,2.82409,2.82021,2.82026,6500000.0
2009-10-16 11:37:00,2.82356,2.82356,2.81934,2.81934,7500000.0
2009-10-16 11:38:00,2.81949,2.82255,2.81872,2.81919,8000000.0
2009-10-16 11:39:00,2.82257,2.82264,2.81806,2.81843,5750000.0
2009-10-16 11:40:00,2.82111,2.82197,2.81959,2.82196,7000000.0
2009-10-16 11:41:00,2.81621,2.82176,2.81621,2.82162,6750000.0
2009-10-16 11:42:00,2.81658,2.82135,2.81627,2.82135,5250000.0
2009-10-16 11:43:00,2.82043,2.82043,2.81366,2.81366,7880000.0
2009-10-16 11:44:00,2.81999,2.82039,2.81638,2.82011,6500000.0
2009-10-16 11:45:00,2.81906,2.82083,2.81285,2.81927,8130000.0
2009-10-16 11:46:00,2.82043,2.82118,2.8167,2.8167,7750000.0
2009-10-16 11:47:00,2.81725,2.81915,2.8146,2.8146,7750000.0
2009-10-16 11:48:00,2.81927,2.81927,2.81712,2.81712,7750000.0
2009-10-16 11:49:00,2.81443,2.82018,2.81206,2.81975,6250000.0
2009-10-16 11:50:00,2.81297,2.81995,2.81297,2.81738,13750000.0
2009-10-16 11:51:00,2.8192,2.82073,2.81652,2.81916,6250000.0
2009-10-16 11:52:00,2.81753,2.82026,2.81624,2.81816,8630000.0
2009-10-16 11:53:00,2.82201,2.82201,2.81834,2.82011,8380000.0
2009-10-16 11:54:00,2.8223,2.8223,2.81779,2.81779,9250000.0
2009-10-16 11:55:00,2.82227,2.82293,2.81956,2.82293,11750000.0
2009-10-16 11:56:00,2.81897,2.82308,2.81893,2.82308,9000000.0
2009-10-16 11:57:00,2.82273,2.82323,2.81999,2.82281,5750000.0
2009-10-16 11:58:00,2.82326,2.82333,2.81601,2.82262,8500000.0
2009-10-16 11:59:00,2.82326,2.82326,2.81836,2.82176,6250000.0
2009-10-16 12:00:00,2.82046,2.82077,2.81867,2.82069,6500000.0
2009-10-16 12:01:00,2.82118,2.82118,2.81657,2.81726,9000000.0
2009-10-16 12:02:00,2.81724,2.82075,2.81608,2.81608,9250000.0
2009-10-16 12:03:00,2.81989,2.82108,2.81724,2.82095,5500000.0
2009-10-16 12:04:00,2.81906,2.81957,2.81338,2.81957,7010000.0
2009-10-16 12:05:00,2.8187,2.82083,2.81541,2.81541,8750000.0
2009-10-16 12:06:00,2.81994,2.81994,2.81646,2.81914,5500000.0
2009-10-16 12:07:00,2.81594,2.82074,2.81453,2.81825,5750000.0
2009-10-16 12:08:00,2.81903,2.82068,2.81844,2.82019,9380000.0
2009-10-16 12:09:00,2.81971,2.81971,2.81338,2.81658,6250000.0
2009-10-16 12:10:00,2.82029,2.82071,2.81416,2.81883,6000000.0
2009-10-16 12:11:00,2.81652,2.8188,2.81293,2.8188,11250000.0
2009-10-16 12:12:00,2.81109,2.81817,2.81109,2.81149,10500000.0
2009-10-16 12:13:00,2.81628,2.81789,2.81289,2.81396,8750000.0
2009-10-16 12:14:00,2.81764,2.81764,2.81415,2.81662,10250000.0
2009-10-16 12:15:00,2.81296,2.81622,2.80959,2.81482,12750000.0
2009-10-16 12:16:00,2.81615,2.81673,2.81271,2.81271,9500000.0
2009-10-16 12:17:00,2.81799,2.81799,2.81304,2.81696,10000000.0
2009-10-16 12:18:00,2.81871,2.81873,2.81259,2.81822,9000000.0
2009-10-16 12:19:00,2.81594,2.81922,2.81426,2.81898,13500000.0
2009-10-16 12:20:00,2.8196,2.82045,2.81407,2.817,8500000.0
2009-10-16 12:21:00,2.81977,2.82023,2.81509,2.81509,13000000.0
2009-10-16 12:22:00,2.8208,2.8208,2.81635,2.81679,9250000.0
2009-10-16 12:23:00,2.81918,2.81969,2.8146,2.81892,11250000.0
2009-10-16 12:24:00,2.81584,2.82007,2.81344,2.81524,9250000.0
2009-10-16 12:25:00,2.8172,2.8192,2.81589,2.81601,12380000.0
2009-10-16 12:26:00,2.81867,2.82031,2.8167,2.82031,7500000.0
2009-10-16 12:27:00,2.81983,2.82102,2.81624,2.8203,9750000.0
2009-10-16 12:28:00,2.82098,2.82098,2.81481,2.81654,9750000.0
2009-10-16 12:29:00,2.81666,2.82047,2.81591,2.82047,8250000.0
2009-10-16 12:30:00,2.81498,2.82163,2.81498,2.81791,9000000.0
2009-10-16 12:31:00,2.81861,2.82062,2.81861,2.82005,5750000.0
2009-10-16 12:32:00,2.81727,2.82079,2.81727,2.82079,9250000.0
2009-10-16 12:33:00,2.82116,2.82116,2.81694,2.82086,10500000.0
2009-10-16 12:34:00,2.81952,2.81987,2.8152,2.81987,6000000.0
2009-10-16 12:35:00,2.81941,2.82066,2.81662,2.81662,8500000.0
2009-10-16 12:36:00,2.81778,2.81993,2.81733,2.81733,5250000.0
2009-10-16 12:37:00,2.81594,2.81903,2.81399,2.81674,6750000.0
2009-10-16 12:38:00,2.82069,2.8208,2.81641,2.81695,7000000.0
2009-10-16 12:39:00,2.82126,2.82126,2.81805,2.82067,8500000.0
2009-10-16 12:40:00,2.81737,2.82137,2.81634,2.81634,8500000.0
2009-10-16 12:41:00,2.81981,2.81981,2.81493,2.81926,8630000.0
2009-10-16 12:42:00,2.82029,2.82029,2.81478,2.82022,7630000.0
2009-10-16 12:43:00,2.81889,2.8201,2.81781,2.8201,7500000.0
2009-10-16 12:44:00,2.82034,2.82034,2.81765,2.81802,8500000.0
2009-10-16 12:45:00,2.81966,2.82023,2.81642,2.81693,6500000.0
2009-10-16 12:46:00,2.81785,2.82064,2.81711,2.82064,8500000.0
2009-10-16 12:47:00,2.81924,2.82027,2.81497,2.82027,6750000.0
2009-10-16 12:48:00,2.82049,2.82077,2.81838,2.82077,8750000.0
2009-10-16 12:49:00,2.81814,2.81971,2.81585,2.81719,9130000.0
2009-10-16 12:50:00,2.81987,2.82041,2.81687,2.81908,8000000.0
2009-10-16 12:51:00,2.82033,2.82249,2.81877,2.82136,6250000.0
2009-10-16 12:52:00,2.82073,2.82102,2.81953,2.81999,15000000.0
2009-10-16 12:53:00,2.81851,2.82164,2.81684,2.82157,10250000.0
2009-10-16 12:54:00,2.82077,2.82307,2.81832,2.82227,10000000.0
2009-10-16 12:55:00,2.82373,2.82373,2.81824,2.8223,8500000.0
2009-10-16 12:56:00,2.82129,2.82325,2.81843,2.82321,10000000.0
2009-10-16 12:57:00,2.82205,2.82258,2.81944,2.82258,7630000.0
2009-10-16 12:58:00,2.82351,2.82399,2.81998,2.82057,8130000.0
2009-10-16 12:59:00,2.82443,2.82462,2.82179,2.82419,5750000.0
2009-10-16 13:00:00,2.82116,2.82738,2.82116,2.82654,9380000.0
2009-10-16 13:01:00,2.82348,2.82723,2.82124,2.82723,6250000.0
2009-10-16 13:02:00,2.82607,2.82665,2.822,2.8236,11000000.0
2009-10-16 13:03:00,2.82295,2.8275,2.82293,2.8275,13750000.0
2009-10-16 13:04:00,2.82775,2.82833,2.8197,2.82232,6250000.0
2009-10-16 13:05:00,2.82488,2.82727,2.8233,2.82727,8000000.0
2009-10-16 13:06:00,2.82511,2.82673,2.82336,2.82673,7500000.0
2009-10-16 13:07:00,2.82345,2.82877,2.82345,2.82848,9250000.0
2009-10-16 13:08:00,2.82467,2.82935,2.82143,2.82807,8750000.0
2009-10-16 13:09:00,2.82646,2.82814,2.82428,2.82628,9750000.0
2009-10-16 13:10:00,2.82476,2.82775,2.82226,2.82775,6500000.0
2009-10-16 13:11:00,2.82335,2.82809,2.82107,2.82107,8250000.0
2009-10-16 13:12:00,2.82499,2.82613,2.82365,2.82613,6500000.0
2009-10-16 13:13:00,2.82644,2.82692,2.82201,2.82357,10000000.0
2009-10-16 13:14:00,2.82708,2.82744,2.82132,2.82521,7250000.0
2009-10-16 13:15:00,2.82779,2.82799,2.82176,2.82287,7500000.0
2009-10-16 13:16:00,2.82389,2.82916,2.82389,2.8282,5500000.0
2009-10-16 13:17:00,2.82665,2.82768,2.82163,2.82746,9750000.0
2009-10-16 13:18:00,2.82481,2.82744,2.82481,2.8256,5260000.0
2009-10-16 13:19:00,2.82706,2.82709,2.82487,2.82514,6630000.0
2009-10-16 13:20:00,2.82418,2.82639,2.82233,2.82453,6000000.0
2009-10-16 13:21:00,2.82623,2.82719,2.82089,2.82719,10000000.0
2009-10-16 13:22:00,2.8226,2.82661,2.82253,2.82346,8500000.0
2009-10-16 13:23:00,2.8235,2.82797,2.8235,2.82797,7500000.0
2009-10-16 13:24:00,2.82744,2.82746,2.82061,2.82256,7000000.0
2009-10-16 13:25:00,2.82468,2.82512,2.82163,2.82364,6380000.0
2009-10-16 13:26:00,2.82146,2.82478,2.82146,2.82476,11250000.0
2009-10-16 13:27:00,2.81683,2.82572,2.81683,2.82572,7750000.0
2009-10-16 13:28:00,2.8245,2.82667,2.82011,2.82667,8250000.0
2009-10-16 13:29:00,2.82452,2.82742,2.82084,2.82383,8750000.0
2009-10-16 13:30:00,2.82643,2.82643,2.8209,2.8209,6250000.0
2009-10-16 13:31:00,2.8265,2.8265,2.82196,2.82196,6250000.0
2009-10-16 13:32:00,2.82781,2.82781,2.82376,2.82703,11250000.0
2009-10-16 13:33:00,2.82512,2.82697,2.82055,2.82055,6500000.0
2009-10-16 13:34:00,2.82147,2.82653,2.82103,2.82653,9000000.0
2009-10-16 13:35:00,2.82703,2.82717,2.82155,2.82155,8750000.0
2009-10-16 13:36:00,2.82557,2.82639,2.81962,2.81962,10250000.0
2009-10-16 13:37:00,2.8262,2.82695,2.8238,2.8249,7500000.0
2009-10-16 13:38:00,2.82724,2.82724,2.82333,2.82612,8500000.0
2009-10-16 13:39:00,2.8235,2.82637,2.8235,2.82637,11750000.0
2009-10-16 13:40:00,2.82627,2.82729,2.82162,2.82648,7130000.0
2009-10-16 13:41:00,2.82695,2.82835,2.82422,2.82771,11000000.0
2009-10-16 13:42:00,2.82853,2.82853,2.82292,2.82822,9250000.0
2009-10-16 13:43:00,2.82944,2.83013,2.82472,2.8281,7750000.0
2009-10-16 13:44:00,2.8326,2.83334,2.82681,2.83165,9250000.0
2009-10-16 13:45:00,2.83323,2.83401,2.82694,2.82694,6250000.0
2009-10-16 13:46:00,2.83135,2.83265,2.82845,2.82845,8250000.0
2009-10-16 13:47:00,2.82679,2.83082,2.82237,2.82848,12000000.0
2009-10-16 13:48:00,2.8261,2.83076,2.8243,2.82851,6880000.0
2009-10-16 13:49:00,2.82801,2.82921,2.82659,2.8282,11000000.0
2009-10-16 13:50:00,2.82982,2.83012,2.82707,2.82909,9630000.0
2009-10-16 13:51:00,2.82748,2.83009,2.82688,2.829,11250000.0
2009-10-16 13:52:00,2.82719,2.83021,2.82441,2.82441,10250000.0
2009-10-16 13:53:00,2.8286,2.82891,2.82488,2.8278,10500000.0
2009-10-16 13:54:00,2.82571,2.82917,2.82562,2.82917,10380000.0
2009-10-16 13:55:00,2.82957,2.82969,2.82424,2.82841,8380000.0
2009-10-16 13:56:00,2.82471,2.8287,2.82173,2.82707,17500000.0
2009-10-16 13:57:00,2.82742,2.82796,2.82337,2.82657,5880000.0
2009-10-16 13:58:00,2.82508,2.82614,2.82334,2.82455,8750000.0
2009-10-16 13:59:00,2.82423,2.82637,2.82334,2.82637,9000000.0
2009-10-16 14:00:00,2.82528,2.82707,2.825,2.82667,6880000.0
2009-10-16 14:01:00,2.82386,2.82616,2.82379,2.82379,6500000.0
2009-10-16 14:02:00,2.82619,2.82619,2.8222,2.8259,7000000.0
2009-10-16 14:03:00,2.82684,2.82684,2.82286,2.82286,12630000.0
2009-10-16 14:04:00,2.82201,2.82536,2.82105,2.82421,11130000.0
2009-10-16 14:05:00,2.82024,2.82381,2.82024,2.82204,5250000.0
2009-10-16 14:06:00,2.82584,2.82584,2.82159,2.82373,5250000.0
2009-10-16 14:07:00,2.82306,2.82375,2.81962,2.81962,6380000.0
2009-10-16 14:08:00,2.82124,2.82329,2.81723,2.82266,6750000.0
2009-10-16 14:09:00,2.82445,2.82445,2.81883,2.82111,8500000.0
2009-10-16 14:10:00,2.8234,2.82559,2.81893,2.82559,13250000.0
2009-10-16 14:11:00,2.82067,2.82651,2.82054,2.82315,9500000.0
2009-10-16 14:12:00,2.82507,2.82884,2.82185,2.82185,5750000.0
2009-10-16 14:13:00,2.82933,2.82967,2.82426,2.82945,7000000.0
2009-10-16 14:14:00,2.82737,2.82988,2.82465,2.82988,5500000.0
2009-10-16 14:15:00,2.8279,2.82967,2.82409,2.82632,8880000.0
2009-10-16 14:16:00,2.829,2.83255,2.8267,2.83245,9500000.0
2009-10-16 14:17:00,2.82933,2.83355,2.82909,2.83146,8500000.0
2009-10-16 14:18:00,2.83332,2.83332,2.82752,2.82752,6130000.0
2009-10-16 14:19:00,2.82723,2.83069,2.82723,2.82911,10250000.0
2009-10-16 14:20:00,2.83293,2.8331,2.82875,2.8329,7000000.0
2009-10-16 14:21:00,2.83221,2.83389,2.83131,2.83365,7750000.0
2009-10-16 14:22:00,2.83286,2.83426,2.82689,2.83419,8000000.0
2009-10-16 14:23:00,2.83536,2.83669,2.83197,2.83669,6250000.0
2009-10-16 14:24:00,2.83518,2.83759,2.83371,2.83644,7380000.0
2009-10-16 14:25:00,2.83698,2.83698,2.83197,2.83197,6000000.0
2009-10-16 14:26:00,2.83636,2.83636,2.82838,2.83173,5500000.0
2009-10-16 14:27:00,2.83216,2.83373,2.83031,2.83031,6250000.0
2009-10-16 14:28:00,2.83137,2.83397,2.83137,2.83397,5510000.0
2009-10-16 14:29:00,2.82882,2.83336,2.82781,2.83086,6750000.0
2009-10-16 14:30:00,2.83422,2.83563,2.83085,2.83416,9750000.0
2009-10-16 14:31:00,2.83091,2.83341,2.82743,2.83017,8500000.0
2009-10-16 14:32:00,2.83106,2.83326,2.8292,2.83276,8500000.0
2009-10-16 14:33:00,2.83224,2.83224,2.82663,2.83191,6000000.0
2009-10-16 14:34:00,2.83104,2.83274,2.82895,2.83234,7000000.0
2009-10-16 14:35:00,2.83047,2.83181,2.82604,2.82604,7750000.0
2009-10-16 14:36:00,2.82955,2.82978,2.82722,2.82931,14250000.0
2009-10-16 14:37:00,2.82997,2.82997,2.82445,2.82756,6500000.0
2009-10-16 14:38:00,2.8238,2.82838,2.82261,2.82261,8500000.0
2009-10-16 14:39:00,2.82942,2.82942,2.82454,2.82789,5250000.0
2009-10-16 14:40:00,2.82789,2.83053,2.82723,2.82845,14750000.0
2009-10-16 14:41:00,2.82964,2.83198,2.82842,2.83198,7750000.0
2009-10-16 14:42:00,2.82764,2.8304,2.82666,2.82666,6000000.0
2009-10-16 14:43:00,2.82733,2.83077,2.82638,2.82638,7500000.0
2009-10-16 14:44:00,2.82975,2.83049,2.82751,2.82884,8750000.0
2009-10-16 14:45:00,2.83139,2.83173,2.82742,2.83091,6000000.0
2009-10-16 14:46:00,2.82786,2.83339,2.82786,2.83163,7130000.0
2009-10-16 14:47:00,2.83277,2.83277,2.82932,2.82932,8500000.0
2009-10-16 14:48:00,2.82878,2.8331,2.82567,2.82567,9000000.0
2009-10-16 14:49:00,2.83308,2.83308,2.82952,2.82952,7880000.0
2009-10-16 14:50:00,2.83135,2.83268,2.82731,2.82925,12250000.0
2009-10-16 14:51:00,2.83257,2.83267,2.82766,2.82766,5750000.0
2009-10-16 14:52:00,2.82925,2.83094,2.82619,2.83061,9250000.0
2009-10-16 14:53:00,2.83233,2.83233,2.82743,2.83032,8000000.0
2009-10-16 14:54:00,2.83187,2.83187,2.8262,2.83094,6000000.0
2009-10-16 14:55:00,2.83048,2.83104,2.82557,2.82699,7000000.0
2009-10-16 14:56:00,2.83086,2.83086,2.82683,2.82982,10500000.0
2009-10-16 14:57:00,2.82815,2.83013,2.8262,2.82878,7250000.0
2009-10-16 14:58:00,2.83013,2.83013,2.82474,2.83005,12250000.0
2009-10-16 14:59:00,2.83106,2.83106,2.82232,2.82726,10250000.0
2009-10-16 15:00:00,2.82834,2.83028,2.82829,2.82996,12380000.0
2009-10-16 15:01:00,2.82701,2.831,2.82701,2.83077,7000000.0
2009-10-16 15:02:00,2.82927,2.82955,2.82542,2.82578,7750000.0
2009-10-16 15:03:00,2.82834,2.82834,2.82347,2.82347,5250000.0
2009-10-16 15:04:00,2.8272,2.82805,2.8207,2.8207,5250000.0
2009-10-16 15:05:00,2.82254,2.82573,2.82239,2.82239,5880000.0
2009-10-16 15:06:00,2.82252,2.82536,2.82128,2.82128,10250000.0
2009-10-16 15:07:00,2.82286,2.82684,2.82286,2.82617,7250000.0
2009-10-16 15:08:00,2.82594,2.82737,2.8237,2.82737,7000000.0
2009-10-16 15:09:00,2.82298,2.8264,2.82298,2.82315,8130000.0
2009-10-16 15:10:00,2.82179,2.82656,2.82179,2.82656,6500000.0
2009-10-16 15:11:00,2.82604,2.82663,2.82014,2.82535,8250000.0
2009-10-16 15:12:00,2.8244,2.82499,2.82077,2.82419,5250000.0
2009-10-16 15:13:00,2.82013,2.82591,2.82013,2.82356,10000000.0
2009-10-16 15:14:00,2.82102,2.8264,2.82102,2.8264,8510000.0
2009-10-16 15:15:00,2.82424,2.82521,2.81955,2.82521,5250000.0
2009-10-16 15:16:00,2.81887,2.82549,2.81887,2.82549,5130000.0
2009-10-16 15:17:00,2.82318,2.82551,2.82106,2.82106,9250000.0
2009-10-16 15:18:00,2.82503,2.826,2.82371,2.82371,6500000.0
2009-10-16 15:19:00,2.82198,2.82561,2.82198,2.8248,8750000.0
2009-10-16 15:20:00,2.82617,2.82617,2.82289,2.82573,4880000.0
2009-10-16 15:21:00,2.81999,2.82548,2.81999,2.82241,6000000.0
2009-10-16 15:22:00,2.82453,2.82558,2.81951,2.82558,11000000.0
2009-10-16 15:23:00,2.82457,2.82524,2.81986,2.82523,7000000.0
2009-10-16 15:24:00,2.82413,2.82518,2.82093,2.82289,8750000.0
2009-10-16 15:25:00,2.82608,2.82706,2.82353,2.82573,7750000.0
2009-10-16 15:26:00,2.82523,2.83137,2.82301,2.82386,8880000.0
2009-10-16 15:27:00,2.82516,2.8261,2.82407,2.82571,7880000.0
2009-10-16 15:28:00,2.82704,2.82795,2.82133,2.82699,9750000.0
2009-10-16 15:29:00,2.82845,2.82845,2.82373,2.82689,6250000.0
2009-10-16 15:30:00,2.82773,2.82892,2.82461,2.82767,12630000.0
2009-10-16 15:31:00,2.82423,2.82745,2.82204,2.82346,7000000.0
2009-10-16 15:32:00,2.82545,2.82911,2.82267,2.82267,6750000.0
2009-10-16 15:33:00,2.8286,2.82907,2.8252,2.82907,5880000.0
2009-10-16 15:34:00,2.82958,2.82958,2.82603,2.82763,8250000.0
2009-10-16 15:35:00,2.82837,2.8285,2.82314,2.82824,9500000.0
2009-10-16 15:36:00,2.82753,2.82926,2.82644,2.82913,9750000.0
2009-10-16 15:37:00,2.82875,2.8289,2.82312,2.82671,6000000.0
2009-10-16 15:38:00,2.82531,2.82874,2.82469,2.82874,7380000.0
2009-10-16 15:39:00,2.82311,2.82744,2.82311,2.82741,10130000.0
2009-10-16 15:40:00,2.82886,2.82886,2.82291,2.82696,7130000.0
2009-10-16 15:41:00,2.82535,2.82824,2.82499,2.82806,13750000.0
2009-10-16 15:42:00,2.8286,2.8286,2.8248,2.8248,7510000.0
2009-10-16 15:43:00,2.82769,2.82814,2.82338,2.82737,9500000.0
2009-10-16 15:44:00,2.82487,2.82705,2.82174,2.82677,7000000.0
2009-10-16 15:45:00,2.82828,2.82828,2.82107,2.82469,10000000.0
2009-10-16 15:46:00,2.82587,2.82834,2.82552,2.82786,6750000.0
2009-10-16 15:47:00,2.82837,2.82872,2.82457,2.82457,6130000.0
2009-10-16 15:48:00,2.82771,2.82781,2.82292,2.82292,5500000.0
2009-10-16 15:49:00,2.82559,2.82559,2.82103,2.82103,6130000.0
2009-10-16 15:50:00,2.82591,2.82591,2.82073,2.82419,9500000.0
2009-10-16 15:51:00,2.81958,2.82278,2.81906,2.82037,5500000.0
2009-10-16 15:52:00,2.81744,2.82144,2.81744,2.8204,9750000.0
2009-10-16 15:53:00,2.81895,2.82166,2.81667,2.8215,8750000.0
2009-10-16 15:54:00,2.82113,2.82231,2.8169,2.82053,6000000.0
2009-10-16 15:55:00,2.82118,2.82566,2.81827,2.82566,8750000.0
2009-10-16 15:56:00,2.82562,2.82635,2.81963,2.82536,6750000.0
2009-10-16 15:57:00,2.82569,2.82745,2.8231,2.8231,8000000.0
2009-10-16 15:58:00,2.82504,2.82617,2.82073,2.8253,6630000.0
2009-10-16 15:59:00,2.82348,2.82749,2.82259,2.8264,7000000.0
2009-10-16 16:00:00,2.82725,2.82789,2.82199,2.82765,10500000.0
2009-10-16 16:01:00,2.82781,2.82918,2.8259,2.82792,7000000.0
2009-10-16 16:02:00,2.83038,2.83084,2.82527,2.83038,10750000.0
2009-10-16 16:03:00,2.82545,2.82998,2.82388,2.82916,6000000.0
2009-10-16 16:04:00,2.82824,2.83026,2.825,2.82887,8500000.0
2009-10-16 16:05:00,2.82834,2.83163,2.82811,2.82899,10750000.0
2009-10-16 16:06:00,2.8304,2.8314,2.82854,2.83026,5510000.0
2009-10-16 16:07:00,2.82634,2.83105,2.82634,2.82796,9750000.0
2009-10-16 16:08:00,2.82929,2.8314,2.82829,2.8298,7500000.0
2009-10-16 16:09:00,2.83124,2.83124,2.82517,2.82778,6380000.0
2009-10-16 16:10:00,2.83036,2.83121,2.82756,2.831,9500000.0
2009-10-16 16:11:00,2.83121,2.83144,2.82879,2.82915,6630000.0
2009-10-16 16:12:00,2.82925,2.83135,2.82673,2.83135,8750000.0
2009-10-16 16:13:00,2.83088,2.83162,2.82931,2.83093,10000000.0
2009-10-16 16:14:00,2.82974,2.83057,2.82694,2.82743,15250000.0
2009-10-16 16:15:00,2.82866,2.82866,2.82708,2.82823,7250000.0
2009-10-16 16:16:00,2.82707,2.82854,2.82569,2.82649,7750000.0
2009-10-16 16:17:00,2.82804,2.82839,2.82515,2.82788,9000000.0
2009-10-16 16:18:00,2.82723,2.82822,2.82443,2.82783,7000000.0
2009-10-16 16:19:00,2.82494,2.82879,2.82442,2.82811,8750000.0
2009-10-16 16:20:00,2.82478,2.82897,2.82055,2.82897,9250000.0
2009-10-16 16:21:00,2.82804,2.82829,2.82294,2.82383,6250000.0
2009-10-16 16:22:00,2.82637,2.82694,2.8237,2.8237,7630000.0
2009-10-16 16:23:00,2.82641,2.82646,2.82436,2.82625,9250000.0
2009-10-16 16:24:00,2.82671,2.82765,2.82344,2.8263,7880000.0
2009-10-16 16:25:00,2.82605,2.83081,2.82122,2.8252,7500000.0
2009-10-16 16:26:00,2.82506,2.8267,2.82377,2.82451,8000000.0
2009-10-16 16:27:00,2.82339,2.82683,2.82054,2.82407,6000000.0
2009-10-16 16:28:00,2.82632,2.82745,2.82153,2.82715,10500000.0
2009-10-16 16:29:00,2.82709,2.82709,2.82462,2.82651,7500000.0
2009-10-16 16:30:00,2.82491,2.8279,2.82491,2.82598,8250000.0
2009-10-16 16:31:00,2.82836,2.82912,2.82264,2.82545,9000000.0
2009-10-16 16:32:00,2.82791,2.82947,2.8264,2.82947,9130000.0
2009-10-16 16:33:00,2.82777,2.82862,2.82458,2.82794,11630000.0
2009-10-16 16:34:00,2.82343,2.82771,2.82175,2.82175,6750000.0
2009-10-16 16:35:00,2.82825,2.82884,2.82469,2.82843,7500000.0
2009-10-16 16:36:00,2.82956,2.82956,2.82388,2.82626,8750000.0
2009-10-16 16:37:00,2.82546,2.82909,2.82516,2.82909,9750000.0
2009-10-16 16:38:00,2.82534,2.8297,2.82534,2.82925,10000000.0
2009-10-16 16:39:00,2.82949,2.82964,2.82765,2.82964,5500000.0
2009-10-16 16:40:00,2.82922,2.8304,2.82423,2.82974,7250000.0
2009-10-16 16:41:00,2.82771,2.83151,2.82771,2.83111,9750000.0
2009-10-16 16:42:00,2.83135,2.83135,2.82783,2.82888,6000000.0
2009-10-16 16:43:00,2.82885,2.83126,2.82332,2.82743,12250000.0
2009-10-16 16:44:00,2.82992,2.83135,2.82832,2.83135,8000000.0
2009-10-16 16:45:00,2.82723,2.83108,2.82371,2.83108,8750000.0
2009-10-16 16:46:00,2.82878,2.83073,2.82646,2.82788,7500000.0
2009-10-16 16:47:00,2.8262,2.83148,2.8262,2.83138,5500000.0
2009-10-16 16:48:00,2.8291,2.82958,2.82413,2.826,9500000.0
2009-10-16 16:49:00,2.82606,2.82987,2.82606,2.82723,8260000.0
2009-10-16 16:50:00,2.82892,2.83054,2.82569,2.82602,5500000.0
2009-10-16 16:51:00,2.82677,2.82912,2.82474,2.82801,8000000.0
2009-10-16 16:52:00,2.82754,2.82764,2.82587,2.82751,10500000.0
2009-10-16 16:53:00,2.82757,2.82757,2.82362,2.8238,8750000.0
2009-10-16 16:54:00,2.8262,2.82857,2.82226,2.82226,6750000.0
2009-10-16 16:55:00,2.82455,2.83039,2.82455,2.83039,9000000.0
2009-10-16 16:56:00,2.83025,2.83181,2.82891,2.83177,6130000.0
2009-10-16 16:57:00,2.82837,2.83028,2.82687,2.82687,9000000.0
2009-10-16 16:58:00,2.82933,2.82975,2.82389,2.82621,7250000.0
2009-10-16 16:59:00,2.82772,2.82775,2.8249,2.82775,11000000.0
2009-10-16 17:00:00,2.82432,2.82651,2.8202,2.82381,10500000.0
2009-10-16 17:01:00,2.82412,2.82606,2.82094,2.82388,8630000.0
2009-10-16 17:02:00,2.82481,2.82481,2.81878,2.82246,5750000.0
2009-10-16 17:03:00,2.82299,2.82845,2.81918,2.82374,8380000.0
2009-10-16 17:04:00,2.82249,2.829,2.82004,2.82354,7000000.0
2009-10-16 17:05:00,2.82283,2.82427,2.81772,2.81913,6750000.0
2009-10-16 17:06:00,2.82046,2.82187,2.81765,2.81765,7000000.0
2009-10-16 17:07:00,2.81955,2.82069,2.81717,2.81717,5750000.0
2009-10-16 17:08:00,2.81781,2.82041,2.81754,2.81814,8760000.0
2009-10-16 17:09:00,2.82114,2.82175,2.81832,2.8197,6750000.0
2009-10-16 17:10:00,2.81853,2.82301,2.81654,2.82254,8500000.0
2009-10-16 17:11:00,2.82252,2.82283,2.81675,2.82211,11630000.0
2009-10-16 17:12:00,2.82134,2.82211,2.81779,2.81877,12000000.0
2009-10-16 17:13:00,2.82038,2.82192,2.81533,2.82034,6000000.0
2009-10-16 17:14:00,2.81962,2.82508,2.81615,2.82508,6750000.0
2009-10-16 17:15:00,2.82326,2.8233,2.82114,2.82286,10250000.0
2009-10-16 17:16:00,2.8211,2.82259,2.81979,2.82245,5880000.0
2009-10-16 17:17:00,2.81713,2.82122,2.81556,2.8191,7000000.0
2009-10-16 17:18:00,2.81959,2.82331,2.81531,2.82331,8500000.0
2009-10-16 17:19:00,2.8229,2.82481,2.82009,2.82481,7750000.0
2009-10-16 17:20:00,2.82385,2.82433,2.81884,2.81884,13750000.0
2009-10-16 17:21:00,2.82483,2.82483,2.81823,2.82337,9000000.0
2009-10-16 17:22:00,2.82383,2.82432,2.8216,2.82432,13500000.0
2009-10-16 17:23:00,2.82508,2.82534,2.82098,2.82185,5250000.0
2009-10-16 17:24:00,2.82334,2.8249,2.82225,2.82321,7750000.0
2009-10-16 17:25:00,2.82185,2.82495,2.82028,2.82294,6750000.0
2009-10-16 17:26:00,2.8219,2.82461,2.8202,2.82299,6750000.0
2009-10-16 17:27:00,2.8259,2.8259,2.81773,2.82107,7500000.0
2009-10-16 17:28:00,2.82343,2.82521,2.82029,2.8225,7750000.0
2009-10-16 17:29:00,2.82481,2.82504,2.8218,2.82489,15630000.0
2009-10-16 17:30:00,2.81981,2.82385,2.81926,2.82321,7750000.0
2009-10-16 17:31:00,2.81977,2.82389,2.81977,2.82329,8250000.0
2009-10-16 17:32:00,2.82031,2.82404,2.81661,2.82374,7750000.0
2009-10-16 17:33:00,2.81719,2.82411,2.81719,2.82411,7500000.0
2009-10-16 17:34:00,2.82165,2.82447,2.82027,2.82447,9000000.0
2009-10-16 17:35:00,2.82094,2.82337,2.82008,2.82337,8750000.0
2009-10-16 17:36:00,2.82289,2.82475,2.81741,2.82124,7500000.0
2009-10-16 17:37:00,2.82331,2.82433,2.8214,2.82349,5250000.0
2009-10-16 17:38:00,2.81967,2.82255,2.8172,2.82102,8250000.0
2009-10-16 17:39:00,2.82479,2.82482,2.82046,2.82376,9750000.0
2009-10-16 17:40:00,2.82424,2.82445,2.82013,2.82273,8130000.0
2009-10-16 17:41:00,2.82354,2.82465,2.82057,2.82465,7000000.0
2009-10-16 17:42:00,2.82155,2.82364,2.81781,2.82364,7500000.0
2009-10-16 17:43:00,2.8216,2.82509,2.82119,2.82257,6250000.0
2009-10-16 17:44:00,2.82357,2.82448,2.81786,2.82179,8880000.0
2009-10-16 17:45:00,2.82328,2.82545,2.82328,2.82532,5250000.0
2009-10-16 17:46:00,2.82535,2.82566,2.82079,2.82342,7000000.0
2009-10-16 17:47:00,2.82049,2.82541,2.82049,2.82541,8500000.0
2009-10-16 17:48:00,2.81919,2.82339,2.81919,2.82339,9000000.0
2009-10-16 17:49:00,2.8232,2.82491,2.82164,2.82257,8000000.0
2009-10-16 17:50:00,2.82647,2.82647,2.82317,2.82461,6000000.0
2009-10-16 17:51:00,2.81859,2.82504,2.81859,2.82504,7750000.0
2009-10-16 17:52:00,2.82318,2.82724,2.82159,2.82615,7750000.0
2009-10-16 17:53:00,2.82641,2.82669,2.81857,2.81857,10250000.0
2009-10-16 17:54:00,2.82241,2.82516,2.81961,2.8217,9250000.0
2009-10-16 17:55:00,2.82525,2.82592,2.82194,2.82592,5500000.0
2009-10-16 17:56:00,2.81908,2.82439,2.81908,2.82439,7750000.0
2009-10-16 17:57:00,2.82448,2.82448,2.82105,2.82448,11130000.0
2009-10-16 17:58:00,2.82496,2.82496,2.81923,2.8243,9130000.0
2009-10-16 17:59:00,2.82352,2.82517,2.82052,2.82298,6750000.0
2009-10-16 18:00:00,2.82526,2.82568,2.82121,2.82121,6250000.0
2009-10-16 18:01:00,2.82412,2.82531,2.82165,2.82252,5250000.0
2009-10-16 18:02:00,2.82372,2.82583,2.82195,2.82494,6000000.0
2009-10-16 18:03:00,2.82575,2.82575,2.82097,2.82097,8380000.0
2009-10-16 18:04:00,2.82606,2.82606,2.82075,2.82348,8000000.0
2009-10-16 18:05:00,2.82666,2.82666,2.8235,2.82584,8750000.0
2009-10-16 18:06:00,2.82221,2.82591,2.82168,2.82168,7380000.0
2009-10-16 18:07:00,2.82419,2.82468,2.82174,2.82326,6500000.0
2009-10-16 18:08:00,2.82437,2.82557,2.8224,2.82462,8500000.0
2009-10-16 18:09:00,2.82495,2.82495,2.82102,2.82453,11000000.0
2009-10-16 18:10:00,2.82462,2.82611,2.82166,2.82589,13750000.0
2009-10-16 18:11:00,2.82254,2.82541,2.82234,2.82472,8250000.0
2009-10-16 18:12:00,2.82567,2.82614,2.82319,2.82614,7750000.0
2009-10-16 18:13:00,2.82236,2.82627,2.82004,2.82627,7750000.0
2009-10-16 18:14:00,2.82473,2.82666,2.82144,2.82666,6750000.0
2009-10-16 18:15:00,2.82394,2.82578,2.82316,2.82531,6000000.0
2009-10-16 18:16:00,2.82342,2.8263,2.82342,2.8253,6750000.0
2009-10-16 18:17:00,2.82607,2.82798,2.82481,2.82592,8000000.0
2009-10-16 18:18:00,2.82601,2.82608,2.82372,2.82372,7000000.0
2009-10-16 18:19:00,2.82646,2.82646,2.82322,2.82442,7750000.0
2009-10-16 18:20:00,2.82733,2.82757,2.82476,2.82476,8130000.0
2009-10-16 18:21:00,2.8225,2.82569,2.82018,2.82391,11750000.0
2009-10-16 18:22:00,2.82331,2.826,2.82331,2.82361,7750000.0
2009-10-16 18:23:00,2.82458,2.82543,2.82064,2.82387,13880000.0
2009-10-16 18:24:00,2.82521,2.82606,2.81836,2.82397,10500000.0
2009-10-16 18:25:00,2.82383,2.82604,2.82297,2.82599,5500000.0
2009-10-16 18:26:00,2.82245,2.82568,2.82245,2.82568,9250000.0
2009-10-16 18:27:00,2.82524,2.82557,2.81908,2.82189,9250000.0
2009-10-16 18:28:00,2.82525,2.82547,2.81979,2.82547,10250000.0
2009-10-16 18:29:00,2.82752,2.82752,2.82445,2.82613,14250000.0
2009-10-16 18:30:00,2.82409,2.82705,2.82409,2.82452,7500000.0
2009-10-16 18:31:00,2.82611,2.82661,2.82292,2.82661,7750000.0
2009-10-16 18:32:00,2.82351,2.82555,2.82082,2.82379,5630000.0
2009-10-16 18:33:00,2.8272,2.82809,2.82318,2.82778,10250000.0
2009-10-16 18:34:00,2.82465,2.82596,2.822,2.82596,8750000.0
2009-10-16 18:35:00,2.82341,2.82729,2.82137,2.82729,6750000.0
2009-10-16 18:36:00,2.8243,2.82623,2.82409,2.82409,7130000.0
2009-10-16 18:37:00,2.82595,2.82595,2.82131,2.82473,9130000.0
2009-10-16 18:38:00,2.82581,2.82781,2.82409,2.82743,7250000.0
2009-10-16 18:39:00,2.82478,2.82732,2.82327,2.82689,5250000.0
2009-10-16 18:40:00,2.82442,2.82692,2.82442,2.82692,8500000.0
2009-10-16 18:41:00,2.82459,2.82732,2.82459,2.82593,8000000.0
2009-10-16 18:42:00,2.82519,2.82742,2.82195,2.82742,12250000.0
2009-10-16 18:43:00,2.82292,2.8262,2.82286,2.82584,7500000.0
2009-10-16 18:44:00,2.82716,2.82716,2.82476,2.82651,7500000.0
2009-10-16 18:45:00,2.82547,2.82794,2.82547,2.82755,10750000.0
2009-10-16 18:46:00,2.82658,2.82826,2.82394,2.82826,7000000.0
2009-10-16 18:47:00,2.82604,2.82779,2.82562,2.82778,7380000.0
2009-10-16 18:48:00,2.82699,2.82742,2.82384,2.82386,8260000.0
2009-10-16 18:49:00,2.8276,2.8276,2.82307,2.82424,10000000.0
2009-10-16 18:50:00,2.82454,2.82782,2.82332,2.82332,10250000.0
2009-10-16 18:51:00,2.82708,2.82785,2.82265,2.82397,7250000.0
2009-10-16 18:52:00,2.82712,2.82712,2.82246,2.82246,9250000.0
2009-10-16 18:53:00,2.8234,2.82562,2.82243,2.82373,10250000.0
2009-10-16 18:54:00,2.82526,2.82614,2.82098,2.82212,12500000.0
2009-10-16 18:55:00,2.82018,2.82554,2.82018,2.82554,7000000.0
2009-10-16 18:56:00,2.82156,2.82541,2.82156,2.82541,8380000.0
2009-10-16 18:57:00,2.82529,2.82579,2.82107,2.82107,10500000.0
2009-10-16 18:58:00,2.82455,2.82507,2.82251,2.82507,7000000.0
2009-10-16 18:59:00,2.82488,2.82488,2.81877,2.82408,9250000.0
2009-10-16 19:00:00,2.82395,2.82561,2.82133,2.82561,8130000.0
2009-10-16 19:01:00,2.82563,2.82563,2.82359,2.82506,9250000.0
2009-10-16 19:02:00,2.82554,2.82554,2.8237,2.8249,6250000.0
2009-10-16 19:03:00,2.82473,2.82561,2.82246,2.82262,9750000.0
2009-10-16 19:04:00,2.82419,2.82506,2.82062,2.82339,10500000.0
2009-10-16 19:05:00,2.82555,2.82598,2.82371,2.82573,7380000.0
2009-10-16 19:06:00,2.82587,2.82594,2.82388,2.82565,8250000.0
2009-10-16 19:07:00,2.82565,2.82614,2.82139,2.82614,12130000.0
2009-10-16 19:08:00,2.82676,2.82676,2.82257,2.8226,12500000.0
2009-10-16 19:09:00,2.82639,2.82639,2.82352,2.82614,13000000.0
2009-10-16 19:10:00,2.82444,2.82661,2.82131,2.82615,6750000.0
2009-10-16 19:11:00,2.82666,2.82666,2.82206,2.82206,8130000.0
2009-10-16 19:12:00,2.82216,2.82452,2.81847,2.81937,6630000.0
2009-10-16 19:13:00,2.82402,2.82455,2.82202,2.82449,9250000.0
2009-10-16 19:14:00,2.82395,2.82515,2.82047,2.82506,11250000.0
2009-10-16 19:15:00,2.822,2.8252,2.82158,2.82193,5250000.0
2009-10-16 19:16:00,2.81905,2.82336,2.81837,2.82314,11750000.0
2009-10-16 19:17:00,2.82365,2.82442,2.82067,2.82442,9250000.0
2009-10-16 19:18:00,2.81809,2.82307,2.81809,2.82307,5500000.0
2009-10-16 19:19:00,2.82141,2.82328,2.81919,2.82089,10250000.0
2009-10-16 19:20:00,2.82197,2.82198,2.81941,2.81941,8750000.0
2009-10-16 19:21:00,2.8179,2.82265,2.8179,2.8214,9880000.0
2009-10-16 19:22:00,2.82361,2.82422,2.81808,2.81808,10750000.0
2009-10-16 19:23:00,2.8215,2.8228,2.81682,2.8228,9500000.0
2009-10-16 19:24:00,2.82071,2.82209,2.81724,2.81789,10250000.0
2009-10-16 19:25:00,2.82064,2.82177,2.81813,2.82113,8630000.0
2009-10-16 19:26:00,2.81936,2.82342,2.81928,2.82281,7000000.0
2009-10-16 19:27:00,2.82044,2.82273,2.82005,2.82273,9000000.0
2009-10-16 19:28:00,2.8198,2.82151,2.81762,2.81762,6000000.0
2009-10-16 19:29:00,2.82259,2.82259,2.81938,2.82115,8500000.0
2009-10-16 19:30:00,2.81987,2.82123,2.81518,2.81518,5500000.0
2009-10-16 19:31:00,2.82157,2.82157,2.81518,2.81672,10000000.0
2009-10-16 19:32:00,2.81952,2.82281,2.81798,2.82182,8750000.0
2009-10-16 19:33:00,2.81955,2.82202,2.81955,2.82152,8000000.0
2009-10-16 19:34:00,2.82286,2.82286,2.81891,2.82204,14500000.0
2009-10-16 19:35:00,2.81753,2.82124,2.81753,2.82124,6750000.0
2009-10-16 19:36:00,2.82003,2.82083,2.81882,2.81893,9500000.0
2009-10-16 19:37:00,2.81754,2.82096,2.81553,2.82072,5500000.0
2009-10-16 19:38:00,2.81512,2.8205,2.81512,2.81791,8750000.0
2009-10-16 19:39:00,2.8214,2.8223,2.81801,2.82062,10750000.0
2009-10-16 19:40:00,2.81883,2.82137,2.81473,2.81977,6500000.0
2009-10-16 19:41:00,2.82059,2.82193,2.81642,2.82193,5250000.0
2009-10-16 19:42:00,2.81899,2.82201,2.81745,2.81745,7500000.0
2009-10-16 19:43:00,2.82139,2.82139,2.81811,2.82066,11500000.0
2009-10-16 19:44:00,2.82011,2.82153,2.81775,2.82153,7380000.0
2009-10-16 19:45:00,2.81763,2.82066,2.81709,2.8183,7250000.0
2009-10-16 19:46:00,2.81647,2.82082,2.81569,2.81569,11250000.0
2009-10-16 19:47:00,2.82062,2.82141,2.81777,2.82141,9500000.0
2009-10-16 19:48:00,2.81716,2.82141,2.81716,2.82141,8250000.0
2009-10-16 19:49:00,2.82056,2.82118,2.81768,2.81768,8000000.0
2009-10-16 19:50:00,2.82024,2.82024,2.81786,2.82009,5630000.0
2009-10-16 19:51:00,2.82098,2.82098,2.8156,2.8166,11500000.0
2009-10-16 19:52:00,2.81767,2.81975,2.81762,2.81965,6500000.0
2009-10-16 19:53:00,2.82001,2.82001,2.81643,2.81929,9630000.0
2009-10-16 19:54:00,2.81676,2.81964,2.81654,2.81859,6750000.0
2009-10-16 19:55:00,2.82019,2.8205,2.81789,2.81789,7750000.0
2009-10-16 19:56:00,2.82093,2.82188,2.81615,2.81982,13380000.0
2009-10-16 19:57:00,2.81796,2.82123,2.81646,2.82123,10250000.0
2009-10-16 19:58:00,2.82188,2.82188,2.81698,2.82112,6250000.0
2009-10-16 19:59:00,2.82144,2.82144,2.81414,2.82014,7880000.0
2009-10-16 20:00:00,2.82078,2.82138,2.81896,2.81896,9250000.0
2009-10-16 20:01:00,2.82172,2.82226,2.81827,2.81965,11250000.0
2009-10-16 20:02:00,2.82246,2.82289,2.82004,2.82193,9250000.0
2009-10-16 20:03:00,2.81786,2.82307,2.81752,2.82088,7750000.0
2009-10-16 20:04:00,2.82296,2.82296,2.81759,2.82154,6250000.0
2009-10-16 20:05:00,2.8222,2.82264,2.82042,2.82264,9130000.0
2009-10-16 20:06:00,2.82178,2.82271,2.82026,2.82271,11750000.0
2009-10-16 20:07:00,2.82326,2.82326,2.81954,2.81954,8000000.0
2009-10-16 20:08:00,2.82182,2.822,2.81561,2.81561,6500000.0
2009-10-16 20:09:00,2.81699,2.82126,2.81699,2.8203,7500000.0
2009-10-16 20:10:00,2.82289,2.82295,2.81767,2.82133,5750000.0
2009-10-16 20:11:00,2.82171,2.82171,2.81559,2.8217,6250000.0
2009-10-16 20:12:00,2.82034,2.82238,2.82034,2.82064,8250000.0
2009-10-16 20:13:00,2.82179,2.82299,2.81766,2.82299,11880000.0
2009-10-16 20:14:00,2.82163,2.82163,2.81542,2.82059,11500000.0
2009-10-16 20:15:00,2.8215,2.82193,2.81919,2.82137,10250000.0
2009-10-16 20:16:00,2.8186,2.82156,2.81712,2.81993,9880000.0
2009-10-16 20:17:00,2.81849,2.82224,2.81849,2.82224,5250000.0
2009-10-16 20:18:00,2.82207,2.82259,2.81849,2.82072,7000000.0
2009-10-16 20:19:00,2.82188,2.82188,2.81518,2.81916,6000000.0
2009-10-16 20:20:00,2.82254,2.82254,2.81746,2.82227,7250000.0
2009-10-16 20:21:00,2.82246,2.82246,2.8168,2.82152,7380000.0
2009-10-16 20:22:00,2.8178,2.82157,2.8178,2.82157,6880000.0
2009-10-16 20:23:00,2.81798,2.82101,2.81551,2.82101,7250000.0
2009-10-16 20:24:00,2.81461,2.82046,2.81461,2.82046,7880000.0
2009-10-16 20:25:00,2.8221,2.8221,2.8184,2.81882,8500000.0
2009-10-16 20:26:00,2.82166,2.82188,2.81784,2.82188,7750000.0
2009-10-16 20:27:00,2.82227,2.82227,2.8166,2.81914,7500000.0
2009-10-16 20:28:00,2.82087,2.8217,2.81912,2.82152,7250000.0
2009-10-16 20:29:00,2.82023,2.82172,2.81858,2.82172,10000000.0
2009-10-16 20:30:00,2.82013,2.82224,2.81902,2.82224,6250000.0
2009-10-16 20:31:00,2.81825,2.82109,2.81446,2.82109,12250000.0
2009-10-16 20:32:00,2.82128,2.82128,2.81739,2.81739,6250000.0
2009-10-16 20:33:00,2.82025,2.82025,2.81863,2.81863,6760000.0
2009-10-16 20:34:00,2.82111,2.82118,2.81846,2.82064,8130000.0
2009-10-16 20:35:00,2.82145,2.82181,2.81753,2.82128,12750000.0
2009-10-16 20:36:00,2.821,2.821,2.81648,2.81928,11380000.0
2009-10-16 20:37:00,2.82068,2.8229,2.81904,2.82097,7250000.0
2009-10-16 20:38:00,2.82211,2.82211,2.81837,2.82099,5500000.0
2009-10-16 20:39:00,2.81931,2.82036,2.81845,2.81845,5250000.0
2009-10-16 20:40:00,2.82162,2.82167,2.81745,2.82073,8130000.0
2009-10-16 20:41:00,2.81623,2.82118,2.81623,2.82118,5250000.0
2009-10-16 20:42:00,2.82047,2.8211,2.81886,2.81934,11250000.0
2009-10-16 20:43:00,2.81963,2.82183,2.81912,2.82148,6250000.0
2009-10-16 20:44:00,2.81912,2.8216,2.81705,2.81705,9750000.0
2009-10-16 20:45:00,2.82009,2.82058,2.81496,2.81496,8500000.0
2009-10-16 20:46:00,2.82189,2.82192,2.81622,2.82022,6000000.0
2009-10-16 20:47:00,2.81851,2.82138,2.81695,2.8212,6000000.0
2009-10-16 20:48:00,2.81978,2.82048,2.81682,2.82042,8250000.0
2009-10-16 20:49:00,2.81831,2.82057,2.81831,2.82057,7000000.0
2009-10-16 20:50:00,2.81832,2.81996,2.81697,2.81996,9380000.0
2009-10-16 20:51:00,2.81717,2.81991,2.81717,2.81804,7750000.0
2009-10-16 20:52:00,2.82021,2.82062,2.81727,2.81729,7750000.0
2009-10-16 20:53:00,2.81963,2.82063,2.81722,2.82046,5250000.0
2009-10-16 20:54:00,2.82117,2.82117,2.81693,2.81693,5880000.0
2009-10-16 20:55:00,2.82129,2.82136,2.81801,2.81936,8500000.0
2009-10-16 20:56:00,2.81817,2.82074,2.81773,2.82021,8250000.0
2009-10-16 20:57:00,2.81941,2.82152,2.81896,2.8212,7250000.0
2009-10-16 20:58:00,2.81816,2.8208,2.81816,2.8205,10000000.0
2009-10-16 20:59:00,2.81525,2.82138,2.81501,2.82072,9000000.0
2009-10-16 21:00:00,2.81921,2.82008,2.81731,2.82008,5500000.0
2009-10-16 21:01:00,2.81649,2.82115,2.81649,2.81736,5250000.0
2009-10-16 21:02:00,2.82118,2.82118,2.81655,2.81655,10380000.0
2009-10-16 21:03:00,2.82237,2.82237,2.8169,2.82026,7500000.0
2009-10-16 21:04:00,2.82015,2.82117,2.81604,2.81985,9380000.0
2009-10-16 21:05:00,2.82093,2.82134,2.8157,2.81913,5250000.0
2009-10-16 21:06:00,2.82066,2.82088,2.81577,2.82088,7750000.0
2009-10-16 21:07:00,2.82118,2.82118,2.81623,2.81897,6500000.0
2009-10-16 21:08:00,2.82243,2.82243,2.81579,2.82136,9010000.0
2009-10-16 21:09:00,2.8171,2.82113,2.8171,2.82096,8750000.0
2009-10-16 21:10:00,2.82057,2.82202,2.81791,2.82202,10750000.0
2009-10-16 21:11:00,2.82164,2.82262,2.82039,2.82191,6500000.0
2009-10-16 21:12:00,2.82228,2.82228,2.81684,2.82071,6380000.0
2009-10-16 21:13:00,2.81907,2.82175,2.81743,2.8181,9250000.0
2009-10-16 21:14:00,2.81784,2.81959,2.81565,2.81565,10630000.0
2009-10-16 21:15:00,2.82147,2.82188,2.8189,2.82173,9250000.0
2009-10-16 21:16:00,2.82131,2.82134,2.81543,2.82134,7000000.0
2009-10-16 21:17:00,2.8213,2.82216,2.81541,2.82216,10750000.0
2009-10-16 21:18:00,2.82183,2.82275,2.81796,2.81898,7750000.0
2009-10-16 21:19:00,2.81982,2.82142,2.81612,2.82142,7750000.0
2009-10-16 21:20:00,2.81939,2.8225,2.81833,2.81833,6380000.0
2009-10-16 21:21:00,2.82039,2.82197,2.81947,2.82197,9130000.0
2009-10-16 21:22:00,2.8193,2.82268,2.81799,2.81881,8750000.0
2009-10-16 21:23:00,2.81926,2.82161,2.81729,2.81729,10380000.0
2009-10-16 21:24:00,2.82065,2.82109,2.81802,2.81961,6000000.0
2009-10-16 21:25:00,2.81886,2.822,2.81807,2.82165,7500000.0
2009-10-16 21:26:00,2.8173,2.82237,2.8173,2.82237,5250000.0
2009-10-16 21:27:00,2.82057,2.8226,2.81807,2.8226,9250000.0
2009-10-16 21:28:00,2.81882,2.82219,2.81882,2.81929,5750000.0
2009-10-16 21:29:00,2.81672,2.82059,2.81672,2.81952,5250000.0
2009-10-16 21:30:00,2.82099,2.82192,2.81919,2.81919,8250000.0
2009-10-16 21:31:00,2.81747,2.82202,2.81747,2.82187,8000000.0
2009-10-16 21:32:00,2.81704,2.82323,2.8164,2.82291,6000000.0
2009-10-16 21:33:00,2.81937,2.82116,2.81532,2.82116,9250000.0
2009-10-16 21:34:00,2.81644,2.82155,2.81644,2.81695,11000000.0
2009-10-16 21:35:00,2.81956,2.82067,2.81746,2.8187,5500000.0
2009-10-16 21:36:00,2.82086,2.82086,2.8163,2.81799,11500000.0
2009-10-16 21:37:00,2.81745,2.82037,2.81439,2.81797,8750000.0
2009-10-16 21:38:00,2.81992,2.82041,2.8181,2.81819,9750000.0
2009-10-16 21:39:00,2.82137,2.82167,2.81601,2.82116,8750000.0
2009-10-16 21:40:00,2.82124,2.82195,2.81759,2.82073,11380000.0
2009-10-16 21:41:00,2.81835,2.82137,2.81639,2.82092,8500000.0
2009-10-16 21:42:00,2.82061,2.82085,2.81766,2.81768,9750000.0
2009-10-16 21:43:00,2.82165,2.82165,2.81751,2.82069,6000000.0
2009-10-16 21:44:00,2.81752,2.8214,2.81465,2.81465,6250000.0
2009-10-16 21:45:00,2.82267,2.82313,2.81995,2.82266,5250000.0
2009-10-16 21:46:00,2.82206,2.82323,2.81826,2.8193,6250000.0
2009-10-16 21:47:00,2.81516,2.82421,2.81516,2.82126,7250000.0
2009-10-16 21:48:00,2.81931,2.8234,2.81806,2.82281,5500000.0
2009-10-16 21:49:00,2.82025,2.82187,2.81719,2.8194,5500000.0
2009-10-16 21:50:00,2.82202,2.82358,2.81932,2.82077,8010000.0
2009-10-16 21:51:00,2.81996,2.82459,2.81996,2.82439,6250000.0
2009-10-16 21:52:00,2.82309,2.82355,2.81898,2.8214,8500000.0
2009-10-16 21:53:00,2.82132,2.82309,2.82031,2.82057,8250000.0
2009-10-16 21:54:00,2.81681,2.82369,2.81681,2.82369,13250000.0
2009-10-16 21:55:00,2.82116,2.82241,2.82007,2.82016,7750000.0
2009-10-16 21:56:00,2.82275,2.8229,2.81777,2.82138,7250000.0
2009-10-16 21:57:00,2.82242,2.82396,2.81954,2.82273,6750000.0
2009-10-16 21:58:00,2.82049,2.82238,2.81672,2.82086,9250000.0
2009-10-16 21:59:00,2.81961,2.82277,2.81863,2.82225,10250000.0
2009-10-16 22:00:00,2.81986,2.82208,2.81703,2.82011,9250000.0
2009-10-16 22:01:00,2.82277,2.82277,2.81987,2.82229,7250000.0
2009-10-16 22:02:00,2.8231,2.8231,2.81587,2.81909,8750000.0
2009-10-16 22:03:00,2.81931,2.82325,2.81755,2.82325,7000000.0
2009-10-16 22:04:00,2.81578,2.82245,2.81578,2.8223,11250000.0
2009-10-16 22:05:00,2.81968,2.82317,2.81968,2.82253,8250000.0
2009-10-16 22:06:00,2.82058,2.82304,2.8184,2.82304,5750000.0
2009-10-16 22:08:00,2.82339,2.82339,2.81934,2.82242,7880000.0
2009-10-16 22:09:00,2.82124,2.82428,2.81918,2.82007,7760000.0
2009-10-16 22:10:00,2.81984,2.82239,2.8195,2.82082,7000000.0
2009-10-16 22:11:00,2.82064,2.82263,2.81832,2.82039,6500000.0
2009-10-16 22:12:00,2.8232,2.8232,2.81718,2.82004,11500000.0
2009-10-16 22:13:00,2.82362,2.82362,2.82071,2.82285,8510000.0
2009-10-16 22:14:00,2.82364,2.82409,2.82276,2.82345,7500000.0
2009-10-16 22:15:00,2.81806,2.82403,2.81806,2.82343,6000000.0
2009-10-16 22:16:00,2.81768,2.82206,2.81768,2.82068,10380000.0
2009-10-16 22:17:00,2.81892,2.82333,2.81826,2.82257,6750000.0
2009-10-16 22:18:00,2.8225,2.82328,2.81942,2.82299,6000000.0
2009-10-16 22:19:00,2.81954,2.82336,2.81954,2.82043,12000000.0
2009-10-16 22:20:00,2.82006,2.82266,2.81992,2.82266,7250000.0
2009-10-16 22:21:00,2.82195,2.82232,2.8192,2.81957,10000000.0
2009-10-16 22:22:00,2.81936,2.82263,2.81933,2.82042,8500000.0
2009-10-16 22:23:00,2.82017,2.82077,2.81776,2.81867,11000000.0
2009-10-16 22:24:00,2.82154,2.82154,2.81853,2.81853,7130000.0
2009-10-16 22:25:00,2.8208,2.82169,2.81723,2.81959,10510000.0
2009-10-16 22:26:00,2.82193,2.82193,2.81696,2.82091,6750000.0
2009-10-16 22:27:00,2.82154,2.82154,2.81458,2.81759,6500000.0
2009-10-16 22:28:00,2.82072,2.82094,2.81462,2.81582,8250000.0
2009-10-16 22:29:00,2.82145,2.82145,2.81688,2.82054,10250000.0
2009-10-16 22:30:00,2.81997,2.82038,2.81336,2.81645,14000000.0
2009-10-16 22:31:00,2.81672,2.81995,2.81652,2.81837,8500000.0
2009-10-16 22:32:00,2.81984,2.82268,2.81459,2.82238,5250000.0
2009-10-16 22:33:00,2.82047,2.82059,2.8179,2.81986,6630000.0
2009-10-16 22:34:00,2.82006,2.82019,2.81554,2.81708,7750000.0
2009-10-16 22:35:00,2.81965,2.81988,2.8159,2.81988,10500000.0
2009-10-16 22:36:00,2.82026,2.82026,2.81647,2.81914,7750000.0
2009-10-16 22:37:00,2.81681,2.82034,2.81669,2.82025,9000000.0
2009-10-16 22:38:00,2.81601,2.8206,2.81458,2.82036,9000000.0
2009-10-16 22:39:00,2.819,2.82096,2.81654,2.82096,5750000.0
2009-10-16 22:40:00,2.81737,2.81955,2.81551,2.81955,7250000.0
2009-10-16 22:41:00,2.82001,2.82106,2.81697,2.82061,11750000.0
2009-10-16 22:42:00,2.81999,2.82097,2.81999,2.8203,8510000.0
2009-10-16 22:43:00,2.81898,2.81943,2.81488,2.81943,8640000.0
2009-10-16 22:44:00,2.81994,2.82002,2.81727,2.81727,5500000.0
2009-10-16 22:45:00,2.82014,2.82025,2.81782,2.82025,7880000.0
2009-10-16 22:46:00,2.81955,2.82094,2.81596,2.81647,10750000.0
2009-10-16 22:47:00,2.8169,2.82029,2.81669,2.81804,9010000.0
2009-10-16 22:48:00,2.81859,2.81859,2.81568,2.81767,7130000.0
2009-10-16 22:49:00,2.81969,2.81999,2.81281,2.81685,6500000.0
2009-10-16 22:50:00,2.81653,2.81977,2.81653,2.81977,8750000.0
2009-10-16 22:51:00,2.81731,2.81924,2.8154,2.81924,11500000.0
2009-10-16 22:52:00,2.81813,2.81936,2.81367,2.81936,8500000.0
2009-10-16 22:53:00,2.81886,2.82018,2.81634,2.82006,10000000.0
2009-10-16 22:54:00,2.81601,2.82038,2.81601,2.82038,7750000.0
2009-10-16 22:55:00,2.8196,2.8199,2.8158,2.8199,10380000.0
2009-10-16 22:56:00,2.81747,2.819,2.81499,2.81719,7500000.0
2009-10-16 22:57:00,2.81604,2.81963,2.81604,2.81963,7000000.0
2009-10-16 22:58:00,2.81573,2.82034,2.81573,2.82034,6500000.0
2009-10-16 22:59:00,2.82081,2.82081,2.81569,2.81698,8500000.0
2009-10-18 23:10:00,2.82561,2.82561,2.82116,2.82283,7750000.0
2009-10-18 23:11:00,2.82701,2.82704,2.82438,2.82704,9750000.0
2009-10-18 23:14:00,2.82608,2.82705,2.82371,2.82559,6250000.0
2009-10-18 23:15:00,2.82748,2.82748,2.82507,2.82719,11500000.0
2009-10-18 23:16:00,2.82557,2.82825,2.82446,2.82446,11380000.0
2009-10-18 23:17:00,2.82475,2.82482,2.82062,2.82482,8750000.0
2009-10-18 23:18:00,2.82434,2.82719,2.82162,2.82162,6250000.0
2009-10-18 23:19:00,2.82217,2.8269,2.82217,2.82302,9000000.0
2009-10-18 23:20:00,2.82735,2.82735,2.82127,2.82535,9880000.0
2009-10-18 23:21:00,2.82301,2.82511,2.82191,2.82429,9000000.0
2009-10-18 23:22:00,2.8242,2.82876,2.8242,2.82622,8000000.0
2009-10-18 23:23:00,2.82802,2.82802,2.82283,2.82528,6500000.0
2009-10-18 23:25:00,2.825,2.82548,2.82332,2.82332,9000000.0
2009-10-18 23:27:00,2.82342,2.82774,2.82342,2.82774,6000000.0
2009-10-18 23:29:00,2.82792,2.82792,2.82324,2.82772,7250000.0
2009-10-18 23:30:00,2.82337,2.82694,2.82269,2.82491,8000000.0
2009-10-18 23:31:00,2.82521,2.82615,2.82403,2.82557,7000000.0
2009-10-18 23:32:00,2.82516,2.82763,2.82493,2.82763,7250000.0
2009-10-18 23:33:00,2.82349,2.82691,2.81989,2.81989,8760000.0
2009-10-18 23:34:00,2.82162,2.82648,2.82162,2.82369,9000000.0
2009-10-18 23:35:00,2.81946,2.82567,2.81946,2.82175,7250000.0
2009-10-18 23:36:00,2.82301,2.82631,2.82118,2.82631,5250000.0
2009-10-18 23:37:00,2.82372,2.82652,2.82209,2.82244,6000000.0
2009-10-18 23:40:00,2.81908,2.82489,2.81908,2.82337,6250000.0
2009-10-18 23:41:00,2.82535,2.82535,2.8205,2.82144,6130000.0
2009-10-18 23:42:00,2.82153,2.82402,2.8204,2.82402,4750000.0
2009-10-18 23:43:00,2.82155,2.82396,2.81727,2.82396,7000000.0
2009-10-18 23:44:00,2.82261,2.82283,2.81812,2.82264,10000000.0
2009-10-18 23:45:00,2.81608,2.82096,2.81608,2.82096,9380000.0
2009-10-18 23:46:00,2.82482,2.82547,2.82127,2.82127,11750000.0
2009-10-18 23:47:00,2.822,2.82214,2.81894,2.82167,6750000.0
2009-10-18 23:48:00,2.8222,2.82439,2.82092,2.82241,11750000.0
2009-10-18 23:49:00,2.82154,2.82427,2.82128,2.82427,5250000.0
2009-10-18 23:50:00,2.82132,2.8216,2.81807,2.82119,10750000.0
2009-10-18 23:51:00,2.82384,2.82384,2.81852,2.82186,9250000.0
2009-10-18 23:52:00,2.82016,2.82329,2.81983,2.81983,6250000.0
2009-10-18 23:53:00,2.82127,2.82316,2.82078,2.82292,7750000.0
2009-10-18 23:54:00,2.82142,2.8221,2.82103,2.82165,6630000.0
2009-10-18 23:55:00,2.82421,2.8244,2.82318,2.82422,9880000.0
2009-10-18 23:56:00,2.82421,2.82421,2.81787,2.82189,7750000.0
2009-10-18 23:57:00,2.81977,2.82133,2.81867,2.82111,8750000.0
2009-10-18 23:58:00,2.82355,2.82355,2.81891,2.82259,6250000.0
2009-10-18 23:59:00,2.82142,2.82269,2.81975,2.82196,9750000.0
2009-10-19 00:00:00,2.81863,2.82287,2.81863,2.82239,7380000.0
2009-10-19 00:01:00,2.81868,2.82376,2.81868,2.82227,8250000.0
2009-10-19 00:02:00,2.82397,2.82446,2.81955,2.82027,7500000.0
2009-10-19 00:03:00,2.82056,2.82458,2.82056,2.82458,9000000.0
2009-10-19 00:04:00,2.81731,2.82071,2.81731,2.81884,5250000.0
2009-10-19 00:05:00,2.82446,2.82446,2.82215,2.82248,15250000.0
2009-10-19 00:06:00,2.82253,2.82449,2.81961,2.8221,7750000.0
2009-10-19 00:07:00,2.82432,2.82432,2.81972,2.82094,7750000.0
2009-10-19 00:08:00,2.82299,2.82426,2.82254,2.82254,7750000.0
2009-10-19 00:09:00,2.82191,2.82191,2.82077,2.8209,8510000.0
2009-10-19 00:10:00,2.82186,2.82338,2.82029,2.82338,6000000.0
2009-10-19 00:11:00,2.8216,2.82166,2.81973,2.82141,7000000.0
2009-10-19 00:12:00,2.82153,2.82397,2.81941,2.82397,13880000.0
2009-10-19 00:13:00,2.82148,2.8224,2.82076,2.82145,5500000.0
2009-10-19 00:14:00,2.82364,2.82364,2.81708,2.82133,10500000.0
2009-10-19 00:15:00,2.82034,2.82408,2.82034,2.82194,9880000.0
2009-10-19 00:16:00,2.82014,2.82113,2.81711,2.81773,9750000.0
2009-10-19 00:17:00,2.82124,2.82286,2.81959,2.81959,10000000.0
2009-10-19 00:18:00,2.82096,2.82128,2.81907,2.82099,10500000.0
2009-10-19 00:19:00,2.82123,2.82271,2.81898,2.82113,8750000.0
2009-10-19 00:20:00,2.82056,2.82132,2.82056,2.82124,8500000.0
2009-10-19 00:21:00,2.82111,2.82288,2.81901,2.82165,5500000.0
2009-10-19 00:22:00,2.8217,2.82416,2.81858,2.82416,9250000.0
2009-10-19 00:23:00,2.82218,2.82309,2.82021,2.82021,11250000.0
2009-10-19 00:24:00,2.82173,2.82278,2.8194,2.82206,8750000.0
2009-10-19 00:25:00,2.82084,2.82237,2.81935,2.8212,11250000.0
2009-10-19 00:26:00,2.82234,2.82325,2.82145,2.82208,10250000.0
2009-10-19 00:27:00,2.82182,2.82182,2.81733,2.82174,5250000.0
2009-10-19 00:28:00,2.8239,2.82421,2.81775,2.82229,22250000.0
2009-10-19 00:29:00,2.82205,2.82357,2.81846,2.82357,10000000.0
2009-10-19 00:30:00,2.82157,2.82465,2.82017,2.82465,8500000.0
2009-10-19 00:31:00,2.82258,2.8246,2.82214,2.82214,10630000.0
2009-10-19 00:32:00,2.81956,2.82271,2.81929,2.82227,5750000.0
2009-10-19 00:33:00,2.82365,2.82365,2.81885,2.82221,20000000.0
2009-10-19 00:34:00,2.82273,2.82379,2.81783,2.82177,10750000.0
2009-10-19 00:35:00,2.82391,2.82391,2.82165,2.82165,6130000.0
2009-10-19 00:36:00,2.8209,2.82318,2.81737,2.82318,6630000.0
2009-10-19 00:37:00,2.82069,2.82118,2.81948,2.82102,7500000.0
2009-10-19 00:38:00,2.82016,2.82284,2.82016,2.82108,5500000.0
2009-10-19 00:39:00,2.82097,2.82364,2.82054,2.82364,5250000.0
2009-10-19 00:40:00,2.8211,2.82287,2.8211,2.82208,10500000.0
2009-10-19 00:41:00,2.82155,2.82315,2.82046,2.82046,5880000.0
2009-10-19 00:42:00,2.8211,2.82163,2.81953,2.82132,9630000.0
2009-10-19 00:43:00,2.82156,2.82305,2.8193,2.82121,5500000.0
2009-10-19 00:44:00,2.81954,2.82288,2.81954,2.82062,11500000.0
2009-10-19 00:45:00,2.82059,2.82263,2.81764,2.82014,6380000.0
2009-10-19 00:46:00,2.81997,2.82179,2.81997,2.82054,10500000.0
2009-10-19 00:47:00,2.81875,2.82224,2.81875,2.81996,5750000.0
2009-10-19 00:48:00,2.819,2.82324,2.81809,2.8186,9500000.0
2009-10-19 00:49:00,2.81645,2.82172,2.81536,2.82172,9250000.0
2009-10-19 00:50:00,2.81683,2.82072,2.81683,2.81823,7000000.0
2009-10-19 00:51:00,2.82183,2.82337,2.81844,2.81844,9250000.0
2009-10-19 00:52:00,2.82166,2.82169,2.82059,2.82132,9000000.0
2009-10-19 00:53:00,2.821,2.82172,2.82049,2.82167,5130000.0
2009-10-19 00:54:00,2.82118,2.82256,2.81986,2.81986,8250000.0
2009-10-19 00:55:00,2.8204,2.82108,2.81705,2.82055,19510000.0
2009-10-19 00:56:00,2.8203,2.82161,2.81788,2.81907,7630000.0
2009-10-19 00:57:00,2.81923,2.82082,2.81735,2.81929,8500000.0
2009-10-19 00:58:00,2.81832,2.82085,2.81815,2.81982,7750000.0
2009-10-19 00:59:00,2.81938,2.81948,2.81532,2.81948,10500000.0
2009-10-19 01:00:00,2.81885,2.82187,2.81538,2.81941,6000000.0
2009-10-19 01:01:00,2.82123,2.82123,2.81545,2.81807,7500000.0
2009-10-19 01:02:00,2.81776,2.81872,2.81534,2.81752,11000000.0
2009-10-19 01:03:00,2.81788,2.8192,2.81746,2.81746,5500000.0
2009-10-19 01:04:00,2.81832,2.8194,2.81436,2.81588,7250000.0
2009-10-19 01:05:00,2.81756,2.81874,2.81401,2.81588,8250000.0
2009-10-19 01:06:00,2.81694,2.82037,2.8147,2.81772,11500000.0
2009-10-19 01:07:00,2.81803,2.82036,2.81552,2.81552,9500000.0
2009-10-19 01:08:00,2.81863,2.81956,2.8158,2.81811,11750000.0
2009-10-19 01:09:00,2.81796,2.8181,2.81522,2.81522,6010000.0
2009-10-19 01:10:00,2.818,2.818,2.81378,2.81794,8250000.0
2009-10-19 01:11:00,2.81796,2.82089,2.81432,2.81855,20500000.0
2009-10-19 01:12:00,2.81857,2.8197,2.81512,2.81908,6750000.0
2009-10-19 01:13:00,2.81898,2.82143,2.8175,2.81795,16380000.0
2009-10-19 01:14:00,2.81622,2.82095,2.81613,2.81982,6500000.0
2009-10-19 01:15:00,2.81688,2.82115,2.81642,2.8188,5250000.0
2009-10-19 01:16:00,2.82079,2.82424,2.81997,2.82251,21750000.0
2009-10-19 01:17:00,2.82235,2.82356,2.81838,2.82195,8750000.0
2009-10-19 01:18:00,2.82202,2.82354,2.82065,2.82065,8500000.0
2009-10-19 01:19:00,2.82189,2.82312,2.81932,2.82243,5750000.0
2009-10-19 01:20:00,2.81974,2.82395,2.81886,2.82296,7000000.0
2009-10-19 01:21:00,2.8187,2.82354,2.8187,2.82201,6880000.0
2009-10-19 01:22:00,2.81815,2.82393,2.81815,2.82217,8250000.0
2009-10-19 01:23:00,2.82216,2.8246,2.82216,2.8246,8380000.0
2009-10-19 01:24:00,2.82254,2.82329,2.81964,2.82173,10250000.0
2009-10-19 01:25:00,2.82438,2.8247,2.82122,2.82415,9500000.0
2009-10-19 01:26:00,2.81977,2.82186,2.81846,2.82,7250000.0
2009-10-19 01:27:00,2.82118,2.82337,2.81801,2.81887,9500000.0
2009-10-19 01:28:00,2.82209,2.82362,2.81801,2.82114,13250000.0
2009-10-19 01:29:00,2.8215,2.82487,2.81865,2.82487,8500000.0
2009-10-19 01:30:00,2.8222,2.82369,2.82024,2.82369,10000000.0
2009-10-19 01:31:00,2.82181,2.82384,2.82121,2.82167,10000000.0
2009-10-19 01:32:00,2.8244,2.8244,2.82009,2.82009,11000000.0
2009-10-19 01:34:00,2.82157,2.82253,2.81957,2.82143,8880000.0
2009-10-19 01:35:00,2.81931,2.823,2.81931,2.82007,9000000.0
2009-10-19 01:36:00,2.82221,2.82504,2.82092,2.82301,7750000.0
2009-10-19 01:37:00,2.82185,2.82466,2.82185,2.82329,6630000.0
2009-10-19 01:38:00,2.82364,2.82557,2.82084,2.82363,10750000.0
2009-10-19 01:39:00,2.8176,2.82498,2.8176,2.82357,9380000.0
2009-10-19 01:40:00,2.82077,2.82292,2.81888,2.8227,8750000.0
2009-10-19 01:41:00,2.82568,2.82568,2.82047,2.82158,8000000.0
2009-10-19 01:42:00,2.8236,2.82547,2.82146,2.82466,8880000.0
2009-10-19 01:43:00,2.82365,2.82577,2.82232,2.82403,12250000.0
2009-10-19 01:44:00,2.82232,2.82467,2.82064,2.82307,10500000.0
2009-10-19 01:45:00,2.82313,2.82426,2.82303,2.82324,5250000.0
2009-10-19 01:46:00,2.82301,2.82532,2.8205,2.82119,11000000.0
2009-10-19 01:47:00,2.82255,2.82255,2.81834,2.82207,5630000.0
2009-10-19 01:48:00,2.82431,2.82467,2.81823,2.82255,20250000.0
2009-10-19 01:49:00,2.82214,2.82457,2.8208,2.8208,8380000.0
2009-10-19 01:50:00,2.82135,2.82337,2.81832,2.81832,17010000.0
2009-10-19 01:51:00,2.82164,2.82261,2.82124,2.82147,12250000.0
2009-10-19 01:52:00,2.8185,2.82204,2.8185,2.82191,5880000.0
2009-10-19 01:53:00,2.82094,2.82273,2.81863,2.82066,6000000.0
2009-10-19 01:54:00,2.82134,2.82386,2.81798,2.82386,10130000.0
2009-10-19 01:55:00,2.82025,2.82187,2.82025,2.82088,6630000.0
2009-10-19 01:56:00,2.82193,2.82278,2.81988,2.82049,8250000.0
2009-10-19 01:57:00,2.81974,2.82243,2.81974,2.82073,7250000.0
2009-10-19 01:58:00,2.8171,2.82295,2.8171,2.81872,6130000.0
2009-10-19 02:01:00,2.8191,2.82134,2.81606,2.81606,6250000.0
2009-10-19 02:02:00,2.82013,2.82205,2.81988,2.81988,7250000.0
2009-10-19 02:03:00,2.82241,2.82381,2.82083,2.82138,6750000.0
2009-10-19 02:04:00,2.82178,2.82302,2.82133,2.82133,8000000.0
2009-10-19 02:05:00,2.82313,2.82425,2.81876,2.82425,12500000.0
2009-10-19 02:06:00,2.82203,2.82402,2.82043,2.82295,13250000.0
2009-10-19 02:07:00,2.82345,2.8241,2.82114,2.82171,5130000.0
2009-10-19 02:08:00,2.82304,2.82562,2.82304,2.82334,8500000.0
2009-10-19 02:09:00,2.82037,2.82608,2.82037,2.82373,19500000.0
2009-10-19 02:10:00,2.82148,2.8262,2.82148,2.82518,12250000.0
2009-10-19 02:11:00,2.8255,2.82669,2.81866,2.82383,17640000.0
2009-10-19 02:12:00,2.82505,2.82677,2.82184,2.82677,5630000.0
2009-10-19 02:13:00,2.82287,2.82829,2.82287,2.82533,9000000.0
2009-10-19 02:14:00,2.82599,2.82664,2.82435,2.82435,11380000.0
2009-10-19 02:15:00,2.82606,2.82732,2.82326,2.82589,10880000.0
2009-10-19 02:16:00,2.82409,2.82843,2.82409,2.82721,10630000.0
2009-10-19 02:17:00,2.82775,2.82805,2.82357,2.82691,9010000.0
2009-10-19 02:18:00,2.82388,2.82771,2.82286,2.8257,7750000.0
2009-10-19 02:19:00,2.82615,2.82884,2.82425,2.82474,8630000.0
2009-10-19 02:20:00,2.82625,2.82841,2.82102,2.82102,7750000.0
2009-10-19 02:21:00,2.82726,2.82748,2.8247,2.82616,9750000.0
2009-10-19 02:22:00,2.82585,2.82845,2.8241,2.82699,8500000.0
2009-10-19 02:23:00,2.82545,2.82985,2.82401,2.8277,7500000.0
2009-10-19 02:24:00,2.82629,2.82999,2.82514,2.82514,8880000.0
2009-10-19 02:25:00,2.82691,2.82944,2.82513,2.82944,9380000.0
2009-10-19 02:26:00,2.82761,2.82842,2.82418,2.82674,7250000.0
2009-10-19 02:27:00,2.8256,2.82842,2.8253,2.82665,8500000.0
2009-10-19 02:28:00,2.82867,2.82867,2.82645,2.82663,7250000.0
2009-10-19 02:29:00,2.82681,2.83035,2.82526,2.83035,6250000.0
2009-10-19 02:30:00,2.82851,2.83137,2.82514,2.82935,8880000.0
2009-10-19 02:31:00,2.82578,2.83096,2.8249,2.83096,12750000.0
2009-10-19 02:32:00,2.82553,2.83091,2.82553,2.83091,7250000.0
2009-10-19 02:33:00,2.82607,2.83003,2.82447,2.8271,9380000.0
2009-10-19 02:34:00,2.82863,2.8317,2.82736,2.82926,11750000.0
2009-10-19 02:35:00,2.83045,2.83407,2.83045,2.83219,8130000.0
2009-10-19 02:36:00,2.83218,2.83386,2.83178,2.83178,8380000.0
2009-10-19 02:37:00,2.83091,2.83409,2.82852,2.82852,8500000.0
2009-10-19 02:38:00,2.83036,2.83285,2.8275,2.8275,10250000.0
2009-10-19 02:39:00,2.8308,2.83131,2.82682,2.82763,12250000.0
2009-10-19 02:40:00,2.82952,2.831,2.82633,2.82992,5250000.0
2009-10-19 02:41:00,2.83112,2.83348,2.83112,2.83282,10630000.0
2009-10-19 02:42:00,2.83093,2.83266,2.82821,2.83043,7000000.0
2009-10-19 02:43:00,2.83249,2.83249,2.82724,2.83066,22000000.0
2009-10-19 02:44:00,2.82928,2.83221,2.82859,2.82873,8500000.0
2009-10-19 02:45:00,2.83143,2.83275,2.82714,2.82714,6250000.0
2009-10-19 02:46:00,2.83006,2.83369,2.82943,2.8302,20630000.0
2009-10-19 02:47:00,2.83217,2.83273,2.82763,2.83121,9000000.0
2009-10-19 02:48:00,2.83218,2.8323,2.82514,2.82927,18500000.0
2009-10-19 02:49:00,2.83066,2.83142,2.82699,2.83142,8000000.0
2009-10-19 02:50:00,2.82676,2.83052,2.82676,2.82898,7500000.0
2009-10-19 02:51:00,2.82922,2.83139,2.8278,2.82923,8500000.0
2009-10-19 02:52:00,2.82579,2.83078,2.82579,2.82874,9250000.0
2009-10-19 02:53:00,2.82889,2.83154,2.82573,2.82794,7750000.0
2009-10-19 02:54:00,2.82682,2.83049,2.82652,2.82852,7630000.0
2009-10-19 02:55:00,2.8276,2.83083,2.82574,2.82986,6750000.0
2009-10-19 02:56:00,2.83057,2.83212,2.83043,2.83043,5500000.0
2009-10-19 02:57:00,2.83091,2.83184,2.82827,2.83063,10500000.0
2009-10-19 02:58:00,2.83117,2.83234,2.82807,2.83061,8130000.0
2009-10-19 02:59:00,2.83024,2.83215,2.8263,2.83027,6500000.0
2009-10-19 03:00:00,2.83067,2.83102,2.8267,2.82963,10880000.0
2009-10-19 03:01:00,2.83055,2.83189,2.82836,2.83189,7750000.0
2009-10-19 03:02:00,2.83019,2.83151,2.82678,2.83,11750000.0
2009-10-19 03:03:00,2.83206,2.83206,2.82719,2.82987,12630000.0
2009-10-19 03:04:00,2.83001,2.8322,2.82693,2.83057,18750000.0
2009-10-19 03:05:00,2.82883,2.83181,2.82883,2.82979,10000000.0
2009-10-19 03:06:00,2.8297,2.8297,2.82812,2.82812,5750000.0
2009-10-19 03:07:00,2.82955,2.83081,2.82832,2.82907,11510000.0
2009-10-19 03:08:00,2.82605,2.83136,2.82605,2.83014,11500000.0
2009-10-19 03:09:00,2.82621,2.83081,2.8261,2.82619,9630000.0
2009-10-19 03:10:00,2.83002,2.83037,2.82592,2.82592,7000000.0
2009-10-19 03:11:00,2.82692,2.83092,2.82331,2.82706,8510000.0
2009-10-19 03:12:00,2.8305,2.83205,2.8287,2.8287,5750000.0
2009-10-19 03:13:00,2.83071,2.83237,2.83071,2.83078,12130000.0
2009-10-19 03:14:00,2.83056,2.83291,2.82785,2.83114,6000000.0
2009-10-19 03:15:00,2.83081,2.83416,2.83056,2.83127,8250000.0
2009-10-19 03:16:00,2.83067,2.83111,2.82709,2.83043,5630000.0
2009-10-19 03:17:00,2.83098,2.8323,2.83,2.83032,6500000.0
2009-10-19 03:18:00,2.83013,2.83295,2.83013,2.83295,5250000.0
2009-10-19 03:19:00,2.83163,2.83255,2.83049,2.83049,8000000.0
2009-10-19 03:20:00,2.83089,2.83201,2.82986,2.83013,5250000.0
2009-10-19 03:21:00,2.82986,2.83224,2.82986,2.83146,7250000.0
2009-10-19 03:22:00,2.83089,2.8319,2.82938,2.83027,8750000.0
2009-10-19 03:23:00,2.83122,2.83206,2.82809,2.83118,6000000.0
2009-10-19 03:24:00,2.83063,2.83294,2.83063,2.83194,6630000.0
2009-10-19 03:25:00,2.83059,2.8308,2.82648,2.83059,8380000.0
2009-10-19 03:26:00,2.83133,2.83264,2.82733,2.83031,19630000.0
2009-10-19 03:27:00,2.82964,2.83153,2.82731,2.82763,6130000.0
2009-10-19 03:28:00,2.83026,2.83165,2.83,2.83,7630000.0
2009-10-19 03:29:00,2.83004,2.83153,2.82815,2.82978,8500000.0
2009-10-19 03:30:00,2.8301,2.83322,2.82825,2.82999,9250000.0
2009-10-19 03:31:00,2.82928,2.83152,2.82445,2.82881,26250000.0
2009-10-19 03:32:00,2.82877,2.82964,2.82435,2.82865,5750000.0
2009-10-19 03:33:00,2.8295,2.83148,2.82942,2.83148,9000000.0
2009-10-19 03:34:00,2.82792,2.83084,2.82652,2.82848,7750000.0
2009-10-19 03:35:00,2.8291,2.83088,2.82708,2.8287,8500000.0
2009-10-19 03:36:00,2.82674,2.83065,2.82674,2.82897,10750000.0
2009-10-19 03:37:00,2.82868,2.83031,2.82593,2.82834,10000000.0
2009-10-19 03:38:00,2.82809,2.82954,2.8255,2.82793,5750000.0
2009-10-19 03:39:00,2.83038,2.83038,2.82753,2.82753,13380000.0
2009-10-19 03:40:00,2.82931,2.82983,2.82589,2.82844,12250000.0
2009-10-19 03:41:00,2.82781,2.82794,2.82567,2.82771,12880000.0
2009-10-19 03:42:00,2.82635,2.82931,2.82471,2.82769,9130000.0
2009-10-19 03:43:00,2.82377,2.82844,2.82377,2.82663,7380000.0
2009-10-19 03:44:00,2.82607,2.82976,2.82607,2.82645,11500000.0
2009-10-19 03:45:00,2.82811,2.82955,2.82488,2.82817,11750000.0
2009-10-19 03:46:00,2.82847,2.82892,2.82699,2.82752,9250000.0
2009-10-19 03:47:00,2.82785,2.82977,2.82449,2.82977,13500000.0
2009-10-19 03:48:00,2.82843,2.82967,2.82721,2.82832,7380000.0
2009-10-19 03:49:00,2.8273,2.82953,2.82649,2.82895,8250000.0
2009-10-19 03:50:00,2.82777,2.83005,2.82777,2.82892,9750000.0
2009-10-19 03:51:00,2.82746,2.82996,2.82734,2.82849,7750000.0
2009-10-19 03:52:00,2.82693,2.82796,2.82592,2.82785,13500000.0
2009-10-19 03:53:00,2.83015,2.83061,2.82571,2.82868,10250000.0
2009-10-19 03:54:00,2.82864,2.82992,2.82837,2.82837,8250000.0
2009-10-19 03:55:00,2.82662,2.82996,2.82504,2.82504,5500000.0
2009-10-19 03:56:00,2.82838,2.83034,2.82783,2.82783,7000000.0
2009-10-19 03:57:00,2.82482,2.83031,2.82482,2.82899,8500000.0
2009-10-19 03:58:00,2.82823,2.83042,2.82644,2.82644,5630000.0
2009-10-19 03:59:00,2.83042,2.83149,2.82535,2.82645,5750000.0
2009-10-19 04:00:00,2.83159,2.83188,2.82886,2.83024,6250000.0
2009-10-19 04:01:00,2.8321,2.8321,2.82784,2.83112,6250000.0
2009-10-19 04:02:00,2.83235,2.83235,2.82829,2.82897,8250000.0
2009-10-19 04:03:00,2.83082,2.8322,2.82773,2.8322,6750000.0
2009-10-19 04:04:00,2.83134,2.83223,2.8307,2.83078,12250000.0
2009-10-19 04:05:00,2.83156,2.83209,2.83035,2.83056,9380000.0
2009-10-19 04:06:00,2.83083,2.83206,2.82771,2.82848,7250000.0
2009-10-19 04:07:00,2.8285,2.83109,2.82831,2.82886,6000000.0
2009-10-19 04:08:00,2.83123,2.83261,2.82729,2.83114,7250000.0
2009-10-19 04:09:00,2.83085,2.83158,2.8272,2.83059,10630000.0
2009-10-19 04:10:00,2.83091,2.83146,2.82983,2.83011,5500000.0
2009-10-19 04:11:00,2.83088,2.83132,2.82741,2.82741,12750000.0
2009-10-19 04:12:00,2.82902,2.831,2.82747,2.83093,6250000.0
2009-10-19 04:13:00,2.82517,2.82955,2.82465,2.82841,7500000.0
2009-10-19 04:14:00,2.82897,2.82976,2.82482,2.82482,9130000.0
2009-10-19 04:15:00,2.82891,2.83039,2.82419,2.82966,8750000.0
2009-10-19 04:16:00,2.82952,2.83076,2.82609,2.82999,9000000.0
2009-10-19 04:17:00,2.82922,2.83134,2.82719,2.82976,4750000.0
2009-10-19 04:18:00,2.82922,2.83099,2.82742,2.83055,7000000.0
2009-10-19 04:19:00,2.82983,2.82983,2.82534,2.82551,6750000.0
2009-10-19 04:20:00,2.8304,2.83111,2.82855,2.82855,7750000.0
2009-10-19 04:21:00,2.82877,2.83062,2.828,2.828,8000000.0
2009-10-19 04:22:00,2.82511,2.83102,2.82511,2.83049,6750000.0
2009-10-19 04:23:00,2.83021,2.831,2.82838,2.82994,5500000.0
2009-10-19 04:24:00,2.82543,2.83153,2.82543,2.82664,7880000.0
2009-10-19 04:25:00,2.82958,2.82963,2.82749,2.82749,14630000.0
2009-10-19 04:26:00,2.82752,2.83211,2.82692,2.82881,6500000.0
2009-10-19 04:27:00,2.82964,2.83019,2.82868,2.82868,10250000.0
2009-10-19 04:28:00,2.82933,2.83076,2.82719,2.82843,7250000.0
2009-10-19 04:29:00,2.82934,2.82934,2.82535,2.82634,7500000.0
2009-10-19 04:30:00,2.83093,2.83093,2.82637,2.82944,7130000.0
2009-10-19 04:31:00,2.82916,2.83051,2.82574,2.82807,12880000.0
2009-10-19 04:32:00,2.83081,2.83081,2.82615,2.8265,6250000.0
2009-10-19 04:33:00,2.83089,2.83089,2.82567,2.82567,6380000.0
2009-10-19 04:34:00,2.82836,2.83057,2.82836,2.82976,9250000.0
2009-10-19 04:35:00,2.82886,2.83037,2.82772,2.83024,6250000.0
2009-10-19 04:36:00,2.82676,2.83082,2.82535,2.83013,5880000.0
2009-10-19 04:37:00,2.82994,2.8307,2.82485,2.82485,14250000.0
2009-10-19 04:38:00,2.82924,2.83136,2.82742,2.82742,8000000.0
2009-10-19 04:39:00,2.82992,2.83149,2.82648,2.83149,6250000.0
2009-10-19 04:40:00,2.82781,2.82989,2.82578,2.82578,6750000.0
2009-10-19 04:41:00,2.82607,2.83133,2.82607,2.82903,5500000.0
2009-10-19 04:42:00,2.82888,2.83111,2.82665,2.83111,8000000.0
2009-10-19 04:43:00,2.82663,2.83133,2.82663,2.82967,9000000.0
2009-10-19 04:44:00,2.8286,2.82971,2.8286,2.82909,5880000.0
2009-10-19 04:45:00,2.82871,2.82974,2.82509,2.82891,9000000.0
2009-10-19 04:46:00,2.82774,2.83133,2.82679,2.82909,7250000.0
2009-10-19 04:47:00,2.82779,2.83005,2.82508,2.82508,10000000.0
2009-10-19 04:48:00,2.82811,2.83023,2.82758,2.82799,8250000.0
2009-10-19 04:49:00,2.82727,2.82979,2.82492,2.82812,9250000.0
2009-10-19 04:50:00,2.82421,2.82895,2.82346,2.82787,6750000.0
2009-10-19 04:51:00,2.82875,2.83011,2.82549,2.83011,11000000.0
2009-10-19 04:52:00,2.82831,2.82889,2.82346,2.82544,6000000.0
2009-10-19 04:53:00,2.82924,2.82999,2.82628,2.82915,6750000.0
2009-10-19 04:54:00,2.8253,2.83016,2.82477,2.82867,7750000.0
2009-10-19 04:55:00,2.83039,2.83039,2.82489,2.82682,10130000.0
2009-10-19 04:56:00,2.8279,2.83003,2.82672,2.82865,10880000.0
2009-10-19 04:57:00,2.82901,2.8307,2.82751,2.82818,7500000.0
2009-10-19 04:58:00,2.82959,2.83048,2.82667,2.82982,8000000.0
2009-10-19 04:59:00,2.82992,2.83128,2.82639,2.82735,6630000.0
2009-10-19 05:00:00,2.82912,2.83088,2.8273,2.82919,7750000.0
2009-10-19 05:01:00,2.82858,2.82932,2.82487,2.82487,6000000.0
2009-10-19 05:02:00,2.83111,2.83123,2.8272,2.8272,12000000.0
2009-10-19 05:03:00,2.82973,2.83044,2.82603,2.82888,5250000.0
2009-10-19 05:04:00,2.82931,2.83066,2.828,2.82934,9250000.0
2009-10-19 05:05:00,2.82949,2.82995,2.82792,2.8281,7880000.0
2009-10-19 05:06:00,2.82904,2.83139,2.82541,2.82836,7130000.0
2009-10-19 05:07:00,2.82933,2.8309,2.82771,2.82967,10250000.0
2009-10-19 05:08:00,2.82971,2.83125,2.8292,2.82938,7000000.0
2009-10-19 05:09:00,2.83085,2.83085,2.82712,2.82914,6380000.0
2009-10-19 05:10:00,2.82867,2.83022,2.82488,2.82826,6250000.0
2009-10-19 05:11:00,2.82694,2.82982,2.82653,2.8271,7000000.0
2009-10-19 05:12:00,2.82632,2.83005,2.82632,2.83005,10380000.0
2009-10-19 05:13:00,2.82709,2.82991,2.82639,2.82693,12000000.0
2009-10-19 05:14:00,2.82709,2.82887,2.82697,2.82714,10750000.0
2009-10-19 05:15:00,2.82353,2.82848,2.82353,2.82812,7000000.0
2009-10-19 05:16:00,2.82797,2.82963,2.82456,2.82777,9750000.0
2009-10-19 05:17:00,2.8269,2.82815,2.82548,2.82815,10130000.0
2009-10-19 05:18:00,2.82839,2.82839,2.82141,2.82447,8250000.0
2009-10-19 05:19:00,2.82553,2.82626,2.8231,2.8246,6630000.0
2009-10-19 05:20:00,2.82579,2.82618,2.82352,2.82488,6750000.0
2009-10-19 05:21:00,2.82693,2.827,2.82345,2.82456,6750000.0
2009-10-19 05:22:00,2.8248,2.82719,2.822,2.822,7500000.0
2009-10-19 05:23:00,2.82502,2.8264,2.82445,2.82491,7750000.0
2009-10-19 05:24:00,2.82693,2.82693,2.82313,2.82483,8500000.0
2009-10-19 05:25:00,2.82546,2.82593,2.82217,2.82486,10000000.0
2009-10-19 05:26:00,2.82463,2.82644,2.82463,2.82488,7750000.0
2009-10-19 05:27:00,2.82466,2.82514,2.82,2.82454,6750000.0
2009-10-19 05:28:00,2.82311,2.8271,2.82311,2.8271,6500000.0
2009-10-19 05:29:00,2.82408,2.8252,2.82058,2.82445,9750000.0
2009-10-19 05:30:00,2.82563,2.82764,2.82519,2.8259,8250000.0
2009-10-19 05:31:00,2.82324,2.82715,2.82234,2.82715,8880000.0
2009-10-19 05:32:00,2.82501,2.82731,2.82207,2.82731,8000000.0
2009-10-19 05:33:00,2.82495,2.82726,2.8231,2.82726,10380000.0
2009-10-19 05:34:00,2.82292,2.82665,2.82243,2.82526,10250000.0
2009-10-19 05:35:00,2.82561,2.82699,2.82328,2.82489,7000000.0
2009-10-19 05:36:00,2.82512,2.82729,2.82377,2.82536,11750000.0
2009-10-19 05:37:00,2.82202,2.82609,2.82172,2.825,7000000.0
2009-10-19 05:38:00,2.8245,2.82502,2.82292,2.82441,7380000.0
2009-10-19 05:39:00,2.82694,2.82694,2.82484,2.82498,8500000.0
2009-10-19 05:40:00,2.82203,2.82764,2.82203,2.82351,8500000.0
2009-10-19 05:41:00,2.82482,2.82631,2.82207,2.82631,6500000.0
2009-10-19 05:42:00,2.8242,2.82616,2.82191,2.82191,8130000.0
2009-10-19 05:43:00,2.82453,2.82453,2.82095,2.82222,8750000.0
2009-10-19 05:44:00,2.82657,2.82657,2.82093,2.82205,7380000.0
2009-10-19 05:45:00,2.82411,2.82621,2.82411,2.82621,6250000.0
2009-10-19 05:47:00,2.82182,2.82516,2.82182,2.82458,9750000.0
2009-10-19 05:48:00,2.82397,2.82534,2.82074,2.82164,8500000.0
2009-10-19 05:49:00,2.82082,2.82482,2.81994,2.82372,6250000.0
2009-10-19 05:50:00,2.82505,2.82505,2.81966,2.82159,6750000.0
2009-10-19 05:51:00,2.82351,2.82577,2.82351,2.82462,7630000.0
2009-10-19 05:52:00,2.82361,2.82524,2.8221,2.8221,8750000.0
2009-10-19 05:53:00,2.82404,2.82613,2.82076,2.82455,8000000.0
2009-10-19 05:54:00,2.82422,2.82525,2.82363,2.82406,6250000.0
2009-10-19 05:55:00,2.82332,2.82524,2.81972,2.81972,8380000.0
2009-10-19 05:56:00,2.82429,2.82562,2.82172,2.82364,10500000.0
2009-10-19 05:57:00,2.82318,2.82419,2.81996,2.82379,9380000.0
2009-10-19 05:58:00,2.82517,2.82517,2.82305,2.82349,6380000.0
2009-10-19 05:59:00,2.82102,2.82334,2.81911,2.82334,6000000.0
2009-10-19 06:00:00,2.8228,2.82331,2.81934,2.81995,7750000.0
2009-10-19 06:01:00,2.8237,2.82536,2.81925,2.82346,8250000.0
2009-10-19 06:02:00,2.82281,2.82504,2.82176,2.82321,6750000.0
2009-10-19 06:03:00,2.82414,2.82505,2.81965,2.82351,10250000.0
2009-10-19 06:05:00,2.82573,2.82573,2.82093,2.82156,9880000.0
2009-10-19 06:06:00,2.82383,2.82453,2.82315,2.82315,8750000.0
2009-10-19 06:07:00,2.82316,2.82476,2.82087,2.82273,7750000.0
2009-10-19 06:08:00,2.82308,2.82319,2.81922,2.82276,8750000.0
2009-10-19 06:09:00,2.82047,2.82487,2.82047,2.82266,7750000.0
2009-10-19 06:10:00,2.82537,2.82537,2.82299,2.82299,7880000.0
2009-10-19 06:11:00,2.82295,2.82434,2.82021,2.82262,7250000.0
2009-10-19 06:12:00,2.82162,2.82552,2.81932,2.81932,7130000.0
2009-10-19 06:13:00,2.82354,2.82542,2.82177,2.82217,6500000.0
2009-10-19 06:14:00,2.82338,2.82352,2.82114,2.82277,8130000.0
2009-10-19 06:15:00,2.81926,2.82504,2.81926,2.82238,6000000.0
2009-10-19 06:16:00,2.82355,2.82583,2.82355,2.82413,8750000.0
2009-10-19 06:17:00,2.82574,2.82574,2.82234,2.8235,8130000.0
2009-10-19 06:18:00,2.82366,2.82574,2.82025,2.82574,11250000.0
2009-10-19 06:19:00,2.82353,2.8239,2.82081,2.82319,7500000.0
2009-10-19 06:20:00,2.82384,2.82609,2.82202,2.82608,9250000.0
2009-10-19 06:21:00,2.82421,2.82639,2.82419,2.82488,9250000.0
2009-10-19 06:22:00,2.82434,2.82644,2.82052,2.82644,9630000.0
2009-10-19 06:23:00,2.82382,2.82417,2.82017,2.82393,10250000.0
2009-10-19 06:24:00,2.82538,2.8256,2.82415,2.82415,5750000.0
2009-10-19 06:25:00,2.82227,2.82614,2.82135,2.82135,8500000.0
2009-10-19 06:26:00,2.82196,2.82311,2.81859,2.82311,9000000.0
2009-10-19 06:27:00,2.82395,2.82544,2.81846,2.81846,8250000.0
2009-10-19 06:28:00,2.82326,2.82383,2.82104,2.82282,10130000.0
2009-10-19 06:29:00,2.82345,2.8254,2.82245,2.8229,9750000.0
2009-10-19 06:30:00,2.824,2.82686,2.82289,2.82291,7750000.0
2009-10-19 06:31:00,2.82382,2.82666,2.82382,2.82666,6750000.0
2009-10-19 06:32:00,2.8239,2.82665,2.82242,2.82665,7380000.0
2009-10-19 06:33:00,2.82387,2.82427,2.82172,2.82172,5500000.0
2009-10-19 06:34:00,2.82635,2.82661,2.82248,2.82248,6000000.0
2009-10-19 06:35:00,2.8235,2.82428,2.82129,2.82331,6750000.0
2009-10-19 06:36:00,2.82182,2.82604,2.82182,2.82228,8750000.0
2009-10-19 06:37:00,2.82411,2.8244,2.82008,2.82412,11380000.0
2009-10-19 06:38:00,2.82419,2.82637,2.82404,2.82515,6000000.0
2009-10-19 06:39:00,2.82035,2.82542,2.82035,2.8238,5880000.0
2009-10-19 06:40:00,2.82396,2.82504,2.81992,2.82459,11250000.0
2009-10-19 06:41:00,2.82521,2.82674,2.82378,2.82467,6000000.0
2009-10-19 06:42:00,2.82452,2.82452,2.81959,2.82431,10750000.0
2009-10-19 06:43:00,2.82566,2.82739,2.82284,2.82632,7000000.0
2009-10-19 06:44:00,2.82518,2.82561,2.82472,2.82549,5250000.0
2009-10-19 06:45:00,2.82471,2.82689,2.82196,2.82565,7000000.0
2009-10-19 06:46:00,2.82579,2.82782,2.82255,2.82255,10500000.0
2009-10-19 06:47:00,2.82337,2.82455,2.82076,2.82434,6250000.0
2009-10-19 06:48:00,2.8245,2.82641,2.82446,2.82446,9250000.0
2009-10-19 06:49:00,2.82398,2.82516,2.82158,2.82516,13750000.0
2009-10-19 06:50:00,2.82491,2.82771,2.82275,2.82422,9130000.0
2009-10-19 06:51:00,2.82483,2.82558,2.82128,2.82558,10130000.0
2009-10-19 06:52:00,2.8226,2.82468,2.82134,2.82418,6250000.0
2009-10-19 06:53:00,2.82457,2.82605,2.82126,2.82545,5750000.0
2009-10-19 06:54:00,2.82529,2.82529,2.82084,2.82414,5750000.0
2009-10-19 06:55:00,2.82422,2.8263,2.82222,2.82507,8250000.0
2009-10-19 06:56:00,2.8238,2.82493,2.82242,2.82493,5500000.0
2009-10-19 06:57:00,2.8222,2.82859,2.8222,2.82554,10250000.0
2009-10-19 06:58:00,2.82058,2.82471,2.82058,2.82323,5500000.0
2009-10-19 06:59:00,2.82448,2.82495,2.82204,2.82495,5250000.0
2009-10-19 07:00:00,2.82407,2.82476,2.81986,2.81986,5250000.0
2009-10-19 07:01:00,2.82442,2.82463,2.82093,2.82093,9000000.0
2009-10-19 07:02:00,2.82461,2.827,2.82311,2.82311,6750000.0
2009-10-19 07:03:00,2.82535,2.82647,2.82343,2.82343,5880000.0
2009-10-19 07:04:00,2.82448,2.82768,2.82448,2.82585,6250000.0
2009-10-19 07:05:00,2.82803,2.82837,2.8267,2.82756,5380000.0
2009-10-19 07:06:00,2.82536,2.82591,2.82338,2.82561,6630000.0
2009-10-19 07:07:00,2.8281,2.82893,2.82597,2.82597,7000000.0
2009-10-19 07:08:00,2.82575,2.82575,2.82326,2.82533,9500000.0
2009-10-19 07:09:00,2.82599,2.82895,2.82389,2.82895,5500000.0
2009-10-19 07:10:00,2.82623,2.82764,2.82545,2.82545,6750000.0
2009-10-19 07:11:00,2.82793,2.82794,2.82452,2.82611,8000000.0
2009-10-19 07:12:00,2.82584,2.82871,2.8255,2.82871,5500000.0
2009-10-19 07:13:00,2.82491,2.82598,2.82183,2.82521,6630000.0
2009-10-19 07:14:00,2.82249,2.8276,2.82249,2.8253,6250000.0
2009-10-19 07:15:00,2.82371,2.82659,2.82371,2.82486,11250000.0
2009-10-19 07:16:00,2.82602,2.82764,2.82533,2.82745,8880000.0
2009-10-19 07:17:00,2.82307,2.82555,2.82307,2.82464,11000000.0
2009-10-19 07:18:00,2.82596,2.82804,2.82364,2.82364,7500000.0
2009-10-19 07:19:00,2.82535,2.82694,2.82439,2.82466,8500000.0
2009-10-19 07:20:00,2.8255,2.82666,2.82313,2.82504,5500000.0
2009-10-19 07:21:00,2.8246,2.8266,2.82241,2.82545,11000000.0
2009-10-19 07:22:00,2.82169,2.82663,2.82169,2.82457,6380000.0
2009-10-19 07:23:00,2.82273,2.82584,2.82003,2.82423,10000000.0
2009-10-19 07:24:00,2.82498,2.82773,2.82365,2.82746,10250000.0
2009-10-19 07:25:00,2.82463,2.82618,2.82429,2.82618,8380000.0
2009-10-19 07:26:00,2.82388,2.82509,2.82259,2.82259,5500000.0
2009-10-19 07:27:00,2.81999,2.82481,2.81999,2.82264,6500000.0
2009-10-19 07:28:00,2.82254,2.82606,2.82211,2.82606,8000000.0
2009-10-19 07:29:00,2.82305,2.825,2.82261,2.82314,7500000.0
2009-10-19 07:30:00,2.82203,2.82434,2.82137,2.82176,8500000.0
2009-10-19 07:31:00,2.82218,2.82498,2.82218,2.82498,7750000.0
2009-10-19 07:32:00,2.8226,2.82455,2.81996,2.82304,7250000.0
2009-10-19 07:33:00,2.82273,2.82416,2.82095,2.8223,6000000.0
2009-10-19 07:34:00,2.82264,2.82494,2.82156,2.82494,14750000.0
2009-10-19 07:35:00,2.82263,2.82442,2.81907,2.81907,11000000.0
2009-10-19 07:36:00,2.82079,2.82344,2.81807,2.8215,6630000.0
2009-10-19 07:37:00,2.82454,2.82454,2.82203,2.82289,6500000.0
2009-10-19 07:38:00,2.82107,2.82381,2.82003,2.82201,7250000.0
2009-10-19 07:39:00,2.82282,2.82368,2.81977,2.8225,6750000.0
2009-10-19 07:40:00,2.82032,2.82418,2.81874,2.82418,8250000.0
2009-10-19 07:41:00,2.81985,2.82338,2.81945,2.82166,6250000.0
2009-10-19 07:42:00,2.8223,2.82335,2.82029,2.82029,5500000.0
2009-10-19 07:43:00,2.82045,2.82402,2.81837,2.82157,7130000.0
2009-10-19 07:44:00,2.82399,2.82399,2.81955,2.82123,13500000.0
2009-10-19 07:45:00,2.82109,2.82497,2.82109,2.82191,8880000.0
2009-10-19 07:46:00,2.82154,2.82516,2.8205,2.82516,8000000.0
2009-10-19 07:47:00,2.82059,2.82512,2.82059,2.82091,6500000.0
2009-10-19 07:48:00,2.82351,2.82616,2.82119,2.82324,6250000.0
2009-10-19 07:49:00,2.82188,2.82585,2.81901,2.82585,5750000.0
2009-10-19 07:50:00,2.82315,2.82548,2.82142,2.82142,6000000.0
2009-10-19 07:51:00,2.8228,2.82517,2.82174,2.82312,6630000.0
2009-10-19 07:52:00,2.82654,2.82654,2.82312,2.82583,7000000.0
2009-10-19 07:53:00,2.82361,2.8254,2.82328,2.8254,7000000.0
2009-10-19 07:54:00,2.82301,2.82504,2.82231,2.82256,6380000.0
2009-10-19 07:55:00,2.82236,2.82447,2.81884,2.82296,6750000.0
2009-10-19 07:56:00,2.82104,2.82493,2.81905,2.82,9750000.0
2009-10-19 07:57:00,2.82253,2.82492,2.82198,2.8221,9000000.0
2009-10-19 07:58:00,2.82403,2.82403,2.81997,2.82147,7130000.0
2009-10-19 07:59:00,2.82125,2.82287,2.82029,2.82029,7750000.0
2009-10-19 08:00:00,2.81965,2.82243,2.81691,2.82014,8500000.0
2009-10-19 08:01:00,2.82087,2.82219,2.81819,2.82013,6750000.0
2009-10-19 08:02:00,2.82098,2.82186,2.81771,2.81961,10500000.0
2009-10-19 08:03:00,2.82027,2.82239,2.81769,2.81986,9250000.0
2009-10-19 08:04:00,2.81889,2.82196,2.81889,2.8219,5250000.0
2009-10-19 08:05:00,2.82067,2.82202,2.81718,2.822,6000000.0
2009-10-19 08:06:00,2.82144,2.82242,2.81803,2.82002,10000000.0
2009-10-19 08:07:00,2.82312,2.82312,2.81889,2.82073,8750000.0
2009-10-19 08:08:00,2.81689,2.82251,2.81689,2.82232,6750000.0
2009-10-19 08:09:00,2.82246,2.82407,2.82204,2.82263,5880000.0
2009-10-19 08:10:00,2.82308,2.82543,2.82247,2.82525,8250000.0
2009-10-19 08:11:00,2.8227,2.82369,2.82115,2.82115,9750000.0
2009-10-19 08:12:00,2.82359,2.82419,2.82086,2.8239,8500000.0
2009-10-19 08:13:00,2.81877,2.82534,2.81877,2.82162,10750000.0
2009-10-19 08:14:00,2.82396,2.82687,2.82354,2.8239,7250000.0
2009-10-19 08:15:00,2.82547,2.82569,2.8203,2.82513,6250000.0
2009-10-19 08:16:00,2.82441,2.82707,2.82099,2.82099,9000000.0
2009-10-19 08:17:00,2.82036,2.82826,2.82036,2.82179,10500000.0
2009-10-19 08:18:00,2.82278,2.82594,2.81901,2.82184,5750000.0
2009-10-19 08:19:00,2.82002,2.82272,2.81824,2.82272,6750000.0
2009-10-19 08:20:00,2.81771,2.82622,2.81771,2.81954,8880000.0
2009-10-19 08:21:00,2.82222,2.82222,2.81638,2.81638,9250000.0
2009-10-19 08:22:00,2.82066,2.82437,2.81795,2.82101,5750000.0
2009-10-19 08:23:00,2.81681,2.82424,2.81681,2.82063,5500000.0
2009-10-19 08:24:00,2.8219,2.8219,2.81466,2.81466,8630000.0
2009-10-19 08:25:00,2.81804,2.82111,2.8173,2.81852,11880000.0
2009-10-19 08:26:00,2.81935,2.82387,2.81935,2.82213,8750000.0
2009-10-19 08:27:00,2.81909,2.82003,2.81555,2.81798,12750000.0
2009-10-19 08:28:00,2.81766,2.8233,2.81658,2.81823,10510000.0
2009-10-19 08:29:00,2.81296,2.82315,2.81296,2.81876,8750000.0
2009-10-19 08:30:00,2.81821,2.82052,2.81671,2.81928,8250000.0
2009-10-19 08:31:00,2.81516,2.82102,2.81516,2.81842,5750000.0
2009-10-19 08:32:00,2.81877,2.81981,2.81727,2.81727,12250000.0
2009-10-19 08:33:00,2.81983,2.81983,2.81476,2.81903,10000000.0
2009-10-19 08:34:00,2.81595,2.81956,2.81595,2.81813,12000000.0
2009-10-19 08:35:00,2.814,2.81791,2.8139,2.81725,10130000.0
2009-10-19 08:36:00,2.81824,2.81828,2.81291,2.81687,7380000.0
2009-10-19 08:37:00,2.8152,2.81647,2.81421,2.81594,8250000.0
2009-10-19 08:38:00,2.81435,2.81728,2.81367,2.81367,8250000.0
2009-10-19 08:39:00,2.81554,2.81595,2.81293,2.81439,6750000.0
2009-10-19 08:40:00,2.81716,2.81731,2.81325,2.81402,12000000.0
2009-10-19 08:41:00,2.81721,2.81721,2.81101,2.81101,5750000.0
2009-10-19 08:42:00,2.81574,2.81663,2.81456,2.81663,10750000.0
2009-10-19 08:43:00,2.81745,2.81805,2.81139,2.81276,11500000.0
2009-10-19 08:44:00,2.8178,2.81786,2.81332,2.81332,7000000.0
2009-10-19 08:45:00,2.81465,2.81749,2.81285,2.81749,12750000.0
2009-10-19 08:46:00,2.8182,2.81855,2.81483,2.81747,6750000.0
2009-10-19 08:47:00,2.81446,2.81726,2.81299,2.81721,6630000.0
2009-10-19 08:48:00,2.81703,2.81821,2.81437,2.8157,8500000.0
2009-10-19 08:49:00,2.81816,2.81917,2.81216,2.81703,6250000.0
2009-10-19 08:50:00,2.81564,2.81969,2.81564,2.81969,8880000.0
2009-10-19 08:51:00,2.81941,2.81941,2.81456,2.81779,9250000.0
2009-10-19 08:52:00,2.81485,2.8174,2.81334,2.8174,10630000.0
2009-10-19 08:53:00,2.81507,2.81639,2.81418,2.81418,6250000.0
2009-10-19 08:54:00,2.81379,2.81717,2.81284,2.81397,7750000.0
2009-10-19 08:55:00,2.81365,2.81742,2.81063,2.81614,14880000.0
2009-10-19 08:56:00,2.81732,2.81732,2.81328,2.81348,10000000.0
2009-10-19 08:57:00,2.8167,2.81793,2.81203,2.8133,5750000.0
2009-10-19 08:58:00,2.81527,2.81809,2.81512,2.81809,6250000.0
2009-10-19 08:59:00,2.81794,2.81794,2.81195,2.81374,7750000.0
2009-10-19 09:00:00,2.81196,2.81365,2.80835,2.81211,7380000.0
2009-10-19 09:01:00,2.81044,2.81335,2.80954,2.81234,6000000.0
2009-10-19 09:02:00,2.81085,2.81229,2.80543,2.80801,11500000.0
2009-10-19 09:03:00,2.81023,2.81178,2.80914,2.8098,8380000.0
2009-10-19 09:04:00,2.8108,2.81092,2.8065,2.8065,7500000.0
2009-10-19 09:05:00,2.8107,2.81179,2.80728,2.80728,9380000.0
2009-10-19 09:06:00,2.81136,2.81136,2.80544,2.80544,10750000.0
2009-10-19 09:07:00,2.80643,2.81239,2.8063,2.81239,6630000.0
2009-10-19 09:08:00,2.80661,2.81178,2.80661,2.81119,13250000.0
2009-10-19 09:09:00,2.80754,2.81041,2.80287,2.80719,6130000.0
2009-10-19 09:10:00,2.80756,2.80828,2.80471,2.80812,14750000.0
2009-10-19 09:11:00,2.80268,2.80833,2.80268,2.80688,6750000.0
2009-10-19 09:12:00,2.80848,2.81069,2.80753,2.80864,7380000.0
2009-10-19 09:13:00,2.81174,2.81174,2.80833,2.8113,5500000.0
2009-10-19 09:14:00,2.80945,2.81097,2.80664,2.81097,10750000.0
2009-10-19 09:15:00,2.80698,2.81346,2.80698,2.81224,12000000.0
2009-10-19 09:16:00,2.81194,2.81321,2.80932,2.80932,10250000.0
2009-10-19 09:17:00,2.81393,2.81393,2.80748,2.81166,9500000.0
2009-10-19 09:18:00,2.8079,2.81095,2.8079,2.81095,7500000.0
2009-10-19 09:19:00,2.81015,2.81168,2.80908,2.81131,8000000.0
2009-10-19 09:20:00,2.81126,2.81159,2.80782,2.80782,5750000.0
2009-10-19 09:21:00,2.80833,2.81186,2.80833,2.80881,6500000.0
2009-10-19 09:22:00,2.80995,2.81063,2.80709,2.81045,10630000.0
2009-10-19 09:23:00,2.8086,2.81105,2.80704,2.80704,8750000.0
2009-10-19 09:24:00,2.81172,2.81172,2.80672,2.81073,8630000.0
2009-10-19 09:25:00,2.80828,2.81095,2.80571,2.81095,8750000.0
2009-10-19 09:26:00,2.81104,2.81104,2.80681,2.81075,8250000.0
2009-10-19 09:27:00,2.80712,2.80992,2.8045,2.80992,10500000.0
2009-10-19 09:28:00,2.81102,2.81154,2.80812,2.80897,8000000.0
2009-10-19 09:29:00,2.8055,2.81095,2.8055,2.81001,5250000.0
2009-10-19 09:30:00,2.80612,2.80984,2.80604,2.80678,10000000.0
2009-10-19 09:31:00,2.80498,2.80887,2.80322,2.80887,8000000.0
2009-10-19 09:32:00,2.80653,2.80775,2.80289,2.80679,9250000.0
2009-10-19 09:33:00,2.80594,2.80779,2.80221,2.80294,13250000.0
2009-10-19 09:34:00,2.80256,2.80637,2.80256,2.80622,5500000.0
2009-10-19 09:35:00,2.80413,2.80711,2.80144,2.80674,6750000.0
2009-10-19 09:36:00,2.80761,2.80761,2.80164,2.80727,8750000.0
2009-10-19 09:37:00,2.80573,2.80617,2.80466,2.80466,5750000.0
2009-10-19 09:38:00,2.80453,2.80591,2.80138,2.80311,8380000.0
2009-10-19 09:39:00,2.80573,2.80718,2.80494,2.80718,14130000.0
2009-10-19 09:40:00,2.80506,2.80819,2.80506,2.80809,6250000.0
2009-10-19 09:41:00,2.8069,2.80782,2.80276,2.80506,6500000.0
2009-10-19 09:42:00,2.80111,2.80549,2.80111,2.80549,10500000.0
2009-10-19 09:43:00,2.80366,2.80558,2.80366,2.80544,5250000.0
2009-10-19 09:44:00,2.80348,2.8083,2.80348,2.80739,5500000.0
2009-10-19 09:45:00,2.80696,2.80887,2.80536,2.806,8500000.0
2009-10-19 09:46:00,2.80689,2.80869,2.80195,2.80869,11750000.0
2009-10-19 09:47:00,2.80962,2.80962,2.80722,2.80761,6000000.0
2009-10-19 09:48:00,2.80952,2.81009,2.80545,2.80783,6750000.0
2009-10-19 09:49:00,2.80827,2.81147,2.80639,2.81147,10250000.0
2009-10-19 09:50:00,2.81136,2.8115,2.80784,2.8115,8880000.0
2009-10-19 09:51:00,2.81039,2.81194,2.81012,2.81144,6250000.0
2009-10-19 09:52:00,2.80945,2.80963,2.80615,2.80846,6750000.0
2009-10-19 09:53:00,2.8046,2.80945,2.8046,2.807,11130000.0
2009-10-19 09:54:00,2.80795,2.80879,2.80645,2.80798,8000000.0
2009-10-19 09:55:00,2.80714,2.80722,2.80188,2.80702,9000000.0
2009-10-19 09:56:00,2.80341,2.80882,2.80341,2.80882,8250000.0
2009-10-19 09:57:00,2.80751,2.80859,2.80514,2.80792,5880000.0
2009-10-19 09:58:00,2.80484,2.80773,2.80461,2.80604,8250000.0
2009-10-19 09:59:00,2.80479,2.80677,2.80454,2.80468,8000000.0
2009-10-19 10:00:00,2.80644,2.80685,2.80246,2.80629,8250000.0
2009-10-19 10:01:00,2.80767,2.80797,2.80223,2.80732,7880000.0
2009-10-19 10:02:00,2.8042,2.80804,2.80177,2.80804,9250000.0
2009-10-19 10:03:00,2.80842,2.80842,2.80212,2.80212,9500000.0
2009-10-19 10:04:00,2.80963,2.8101,2.8062,2.80981,5500000.0
2009-10-19 10:05:00,2.80616,2.81063,2.80329,2.80752,8250000.0
2009-10-19 10:06:00,2.80619,2.8115,2.80619,2.81087,9630000.0
2009-10-19 10:07:00,2.81127,2.81127,2.80496,2.80496,8130000.0
2009-10-19 10:08:00,2.8097,2.81,2.80595,2.80595,7750000.0
2009-10-19 10:09:00,2.80915,2.81138,2.80794,2.81138,7750000.0
2009-10-19 10:10:00,2.80998,2.8113,2.80878,2.8113,8000000.0
2009-10-19 10:11:00,2.80947,2.81197,2.80773,2.81037,8500000.0
2009-10-19 10:12:00,2.81136,2.81136,2.8076,2.81041,9250000.0
2009-10-19 10:13:00,2.80767,2.81199,2.80564,2.81124,8500000.0
2009-10-19 10:14:00,2.80882,2.812,2.80882,2.812,5630000.0
2009-10-19 10:15:00,2.81232,2.81232,2.80659,2.80891,8380000.0
2009-10-19 10:16:00,2.81189,2.81236,2.80611,2.80611,6000000.0
2009-10-19 10:17:00,2.81171,2.81296,2.80707,2.8128,6500000.0
2009-10-19 10:18:00,2.81303,2.81303,2.8095,2.81198,5500000.0
2009-10-19 10:19:00,2.81108,2.81161,2.80848,2.80947,9630000.0
2009-10-19 10:20:00,2.8123,2.8123,2.80583,2.80853,8880000.0
2009-10-19 10:21:00,2.81169,2.81169,2.80648,2.80969,5750000.0
2009-10-19 10:22:00,2.80904,2.80939,2.80585,2.80939,7000000.0
2009-10-19 10:23:00,2.81014,2.81014,2.80607,2.80633,8000000.0
2009-10-19 10:24:00,2.8071,2.8074,2.80401,2.80712,8750000.0
2009-10-19 10:25:00,2.80549,2.80677,2.80318,2.80431,9130000.0
2009-10-19 10:26:00,2.80604,2.80629,2.80163,2.80332,14750000.0
2009-10-19 10:27:00,2.80699,2.80699,2.80216,2.80497,9750000.0
2009-10-19 10:28:00,2.80806,2.80806,2.80368,2.80368,6380000.0
2009-10-19 10:29:00,2.80648,2.80685,2.80343,2.80343,10750000.0
2009-10-19 10:30:00,2.80627,2.80627,2.80376,2.80561,8500000.0
2009-10-19 10:31:00,2.80727,2.80727,2.80105,2.80357,9000000.0
2009-10-19 10:32:00,2.80679,2.80679,2.79959,2.80535,9500000.0
2009-10-19 10:33:00,2.8061,2.80778,2.80425,2.80778,8500000.0
2009-10-19 10:34:00,2.80572,2.80847,2.80277,2.80544,6750000.0
2009-10-19 10:35:00,2.80691,2.80801,2.80591,2.80801,7500000.0
2009-10-19 10:36:00,2.80707,2.80707,2.8043,2.8057,8000000.0
2009-10-19 10:37:00,2.80848,2.80848,2.80567,2.80609,10750000.0
2009-10-19 10:38:00,2.80812,2.80829,2.8046,2.80829,5630000.0
2009-10-19 10:39:00,2.80286,2.80833,2.80286,2.80833,8250000.0
2009-10-19 10:40:00,2.80864,2.80889,2.80338,2.80889,9000000.0
2009-10-19 10:41:00,2.81025,2.81025,2.80271,2.80552,9750000.0
2009-10-19 10:42:00,2.80984,2.80984,2.80118,2.80472,7000000.0
2009-10-19 10:43:00,2.80877,2.80877,2.80351,2.80806,5500000.0
2009-10-19 10:44:00,2.80869,2.80883,2.80406,2.80883,8500000.0
2009-10-19 10:45:00,2.8082,2.8082,2.80433,2.80789,8000000.0
2009-10-19 10:46:00,2.80903,2.80903,2.8025,2.80798,7000000.0
2009-10-19 10:47:00,2.80501,2.80808,2.80344,2.80808,7750000.0
2009-10-19 10:48:00,2.80915,2.80936,2.80413,2.80886,11000000.0
2009-10-19 10:49:00,2.80806,2.8088,2.80578,2.80662,6250000.0
2009-10-19 10:50:00,2.80819,2.80929,2.80676,2.809,5750000.0
2009-10-19 10:51:00,2.80941,2.80941,2.80579,2.80579,8250000.0
2009-10-19 10:52:00,2.806,2.80942,2.806,2.80642,5630000.0
2009-10-19 10:53:00,2.80561,2.80802,2.80561,2.80678,10130000.0
2009-10-19 10:54:00,2.80908,2.80908,2.80486,2.80848,7000000.0
2009-10-19 10:55:00,2.80809,2.80809,2.80065,2.8076,7500000.0
2009-10-19 10:56:00,2.8067,2.80705,2.80213,2.80599,8500000.0
2009-10-19 10:57:00,2.80856,2.80856,2.80288,2.80708,7250000.0
2009-10-19 10:58:00,2.80897,2.80897,2.80266,2.80854,6000000.0
2009-10-19 10:59:00,2.80657,2.80909,2.80451,2.808,9130000.0
2009-10-19 11:00:00,2.80869,2.80958,2.80535,2.80958,5250000.0
2009-10-19 11:01:00,2.80488,2.80802,2.80488,2.8065,6630000.0
2009-10-19 11:02:00,2.80831,2.80938,2.80502,2.80927,10130000.0
2009-10-19 11:03:00,2.80863,2.80872,2.80663,2.8077,8880000.0
2009-10-19 11:04:00,2.80807,2.80808,2.80501,2.80501,9000000.0
2009-10-19 11:05:00,2.80262,2.80838,2.80262,2.80375,6630000.0
2009-10-19 11:06:00,2.80292,2.80678,2.80292,2.80603,11500000.0
2009-10-19 11:07:00,2.8085,2.8085,2.80629,2.80643,10000000.0
2009-10-19 11:08:00,2.80521,2.80907,2.80188,2.80716,8000000.0
2009-10-19 11:09:00,2.80417,2.80842,2.80417,2.80842,5750000.0
2009-10-19 11:10:00,2.80587,2.80917,2.80587,2.80735,10130000.0
2009-10-19 11:11:00,2.80684,2.80894,2.80386,2.80861,11000000.0
2009-10-19 11:12:00,2.80995,2.81025,2.80574,2.80574,5750000.0
2009-10-19 11:13:00,2.80938,2.81048,2.80659,2.81048,13750000.0
2009-10-19 11:14:00,2.80997,2.81076,2.80605,2.81069,10750000.0
2009-10-19 11:15:00,2.81092,2.81148,2.80901,2.8096,9380000.0
2009-10-19 11:16:00,2.81108,2.81445,2.80711,2.80711,8250000.0
2009-10-19 11:17:00,2.8074,2.81075,2.8074,2.81075,8130000.0
2009-10-19 11:18:00,2.80696,2.81059,2.80696,2.80776,11250000.0
2009-10-19 11:19:00,2.80951,2.80959,2.80585,2.80708,9500000.0
2009-10-19 11:20:00,2.81196,2.81302,2.80803,2.81044,7130000.0
2009-10-19 11:21:00,2.81238,2.81344,2.80956,2.81015,8250000.0
2009-10-19 11:22:00,2.81075,2.8122,2.80717,2.80717,5500000.0
2009-10-19 11:23:00,2.80621,2.8139,2.80621,2.81176,8500000.0
2009-10-19 11:24:00,2.81193,2.81374,2.80954,2.81204,8750000.0
2009-10-19 11:25:00,2.80396,2.81151,2.80396,2.80889,6750000.0
2009-10-19 11:26:00,2.81073,2.81155,2.80643,2.81142,11000000.0
2009-10-19 11:27:00,2.81159,2.81182,2.80903,2.81182,10750000.0
2009-10-19 11:28:00,2.81009,2.81082,2.80568,2.80799,8750000.0
2009-10-19 11:29:00,2.80885,2.81131,2.80672,2.80713,8750000.0
2009-10-19 11:30:00,2.80816,2.81094,2.80816,2.81094,6500000.0
2009-10-19 11:31:00,2.80849,2.81178,2.80587,2.80886,6000000.0
2009-10-19 11:32:00,2.81131,2.81131,2.80657,2.81065,8500000.0
2009-10-19 11:33:00,2.80659,2.81012,2.80659,2.80763,6500000.0
2009-10-19 11:34:00,2.80905,2.81121,2.80508,2.80842,9630000.0
2009-10-19 11:35:00,2.81016,2.81206,2.80711,2.80813,8250000.0
2009-10-19 11:36:00,2.81072,2.81088,2.8093,2.8106,8500000.0
2009-10-19 11:37:00,2.80732,2.81046,2.80732,2.8103,8000000.0
2009-10-19 11:38:00,2.80754,2.81128,2.8074,2.8074,5500000.0
2009-10-19 11:39:00,2.81118,2.81118,2.80642,2.81061,8500000.0
2009-10-19 11:40:00,2.80988,2.8105,2.80643,2.80737,8500000.0
2009-10-19 11:41:00,2.80933,2.80939,2.80748,2.80794,5500000.0
2009-10-19 11:42:00,2.80888,2.81065,2.80715,2.80786,8250000.0
2009-10-19 11:43:00,2.81025,2.81033,2.80653,2.80653,8000000.0
2009-10-19 11:44:00,2.80946,2.80976,2.80593,2.80928,9250000.0
2009-10-19 11:45:00,2.80505,2.80878,2.80505,2.8082,9000000.0
2009-10-19 11:46:00,2.80599,2.80653,2.80371,2.80624,8000000.0
2009-10-19 11:47:00,2.80619,2.80665,2.80064,2.80319,8500000.0
2009-10-19 11:48:00,2.80235,2.80586,2.80235,2.80586,6500000.0
2009-10-19 11:49:00,2.80622,2.80698,2.80288,2.80408,6880000.0
2009-10-19 11:50:00,2.80621,2.807,2.8018,2.8053,10250000.0
2009-10-19 11:51:00,2.80504,2.80757,2.80377,2.80572,6250000.0
2009-10-19 11:52:00,2.80527,2.80708,2.803,2.80503,11000000.0
2009-10-19 11:53:00,2.80795,2.80891,2.8062,2.80816,5500000.0
2009-10-19 11:54:00,2.80594,2.80842,2.80521,2.80695,18130000.0
2009-10-19 11:55:00,2.80862,2.8199,2.80632,2.80993,9750000.0
2009-10-19 11:56:00,2.80587,2.80857,2.80388,2.80436,9500000.0
2009-10-19 11:57:00,2.80972,2.81012,2.80528,2.80941,9000000.0
2009-10-19 11:58:00,2.80909,2.80994,2.80488,2.8083,8000000.0
2009-10-19 11:59:00,2.80602,2.80963,2.8037,2.80661,7250000.0
2009-10-19 12:00:00,2.80957,2.80957,2.80412,2.80883,7380000.0
2009-10-19 12:01:00,2.80944,2.80944,2.80396,2.80787,7250000.0
2009-10-19 12:02:00,2.80833,2.80913,2.80559,2.80559,7000000.0
2009-10-19 12:03:00,2.80664,2.80857,2.80426,2.80648,10250000.0
2009-10-19 12:04:00,2.80655,2.80978,2.80615,2.80745,7880000.0
2009-10-19 12:05:00,2.80741,2.80898,2.80654,2.80838,7500000.0
2009-10-19 12:06:00,2.81084,2.81084,2.80614,2.80859,8500000.0
2009-10-19 12:07:00,2.81008,2.81096,2.80547,2.80983,11250000.0
2009-10-19 12:08:00,2.8068,2.80963,2.80609,2.80963,8750000.0
2009-10-19 12:09:00,2.81028,2.81103,2.80595,2.8086,10750000.0
2009-10-19 12:10:00,2.80807,2.81041,2.80794,2.80794,7750000.0
2009-10-19 12:11:00,2.80876,2.8104,2.80799,2.80968,5750000.0
2009-10-19 12:12:00,2.81016,2.81051,2.80707,2.80734,6750000.0
2009-10-19 12:13:00,2.8095,2.80995,2.80707,2.80707,7000000.0
2009-10-19 12:14:00,2.80961,2.81012,2.80338,2.80813,8000000.0
2009-10-19 12:15:00,2.80508,2.80917,2.80508,2.80879,9250000.0
2009-10-19 12:16:00,2.80871,2.80871,2.80616,2.80856,9750000.0
2009-10-19 12:17:00,2.80667,2.81045,2.80667,2.81045,7750000.0
2009-10-19 12:18:00,2.80675,2.8098,2.80675,2.8098,11750000.0
2009-10-19 12:19:00,2.81034,2.81107,2.80605,2.80989,9750000.0
2009-10-19 12:20:00,2.80969,2.81045,2.80358,2.80358,10130000.0
2009-10-19 12:21:00,2.81001,2.81008,2.80343,2.80963,7000000.0
2009-10-19 12:22:00,2.80739,2.80932,2.80571,2.80612,6510000.0
2009-10-19 12:23:00,2.8063,2.80866,2.8063,2.80826,8000000.0
2009-10-19 12:24:00,2.8085,2.80896,2.80379,2.80893,8500000.0
2009-10-19 12:25:00,2.80733,2.80923,2.80579,2.80923,11000000.0
2009-10-19 12:26:00,2.80962,2.80962,2.80553,2.80553,8500000.0
2009-10-19 12:27:00,2.80642,2.808,2.80373,2.80373,8000000.0
2009-10-19 12:28:00,2.80523,2.80868,2.80523,2.80792,8880000.0
2009-10-19 12:29:00,2.80557,2.80961,2.80557,2.80946,9000000.0
2009-10-19 12:30:00,2.81028,2.81028,2.80691,2.80864,6750000.0
2009-10-19 12:31:00,2.80941,2.80985,2.80377,2.80815,10250000.0
2009-10-19 12:32:00,2.80928,2.80947,2.80668,2.80928,9000000.0
2009-10-19 12:33:00,2.80281,2.80899,2.80281,2.80701,8500000.0
2009-10-19 12:34:00,2.80895,2.80933,2.80688,2.80688,12250000.0
2009-10-19 12:35:00,2.8062,2.8097,2.80585,2.80969,9130000.0
2009-10-19 12:36:00,2.81035,2.81054,2.80363,2.80704,6000000.0
2009-10-19 12:37:00,2.80834,2.81025,2.80609,2.81025,9250000.0
2009-10-19 12:38:00,2.81125,2.81125,2.80339,2.80339,5500000.0
2009-10-19 12:39:00,2.81089,2.81089,2.80735,2.80891,5250000.0
2009-10-19 12:40:00,2.80822,2.80961,2.80642,2.80958,8000000.0
2009-10-19 12:41:00,2.80763,2.81037,2.80763,2.80781,9500000.0
2009-10-19 12:42:00,2.80877,2.81085,2.80827,2.80835,7000000.0
2009-10-19 12:43:00,2.80808,2.80952,2.80498,2.80498,5500000.0
2009-10-19 12:44:00,2.81055,2.81061,2.80463,2.80844,6000000.0
2009-10-19 12:45:00,2.81116,2.81116,2.806,2.806,10380000.0
2009-10-19 12:46:00,2.81132,2.81132,2.80524,2.80524,7000000.0
2009-10-19 12:47:00,2.809,2.80966,2.80604,2.80697,5750000.0
2009-10-19 12:48:00,2.80966,2.81016,2.80454,2.81016,12750000.0
2009-10-19 12:49:00,2.81061,2.81061,2.80335,2.80335,6500000.0
2009-10-19 12:50:00,2.80806,2.81027,2.80806,2.80991,7500000.0
2009-10-19 12:51:00,2.81071,2.81074,2.8061,2.81031,8500000.0
2009-10-19 12:52:00,2.80748,2.81112,2.80748,2.81111,7250000.0
2009-10-19 12:53:00,2.80756,2.81167,2.80756,2.80921,8500000.0
2009-10-19 12:54:00,2.81229,2.81293,2.80933,2.81128,5750000.0
2009-10-19 12:55:00,2.80711,2.81187,2.80711,2.81163,5500000.0
2009-10-19 12:56:00,2.80861,2.81222,2.80861,2.81096,6750000.0
2009-10-19 12:57:00,2.81181,2.81181,2.80484,2.81035,10250000.0
2009-10-19 12:58:00,2.81029,2.81206,2.80651,2.81139,5750000.0
2009-10-19 12:59:00,2.80783,2.8122,2.80783,2.8122,9000000.0
2009-10-19 13:00:00,2.81019,2.8112,2.80614,2.81009,6000000.0
2009-10-19 13:01:00,2.81214,2.81243,2.80599,2.80874,8140000.0
2009-10-19 13:02:00,2.81159,2.81205,2.80662,2.80662,5250000.0
2009-10-19 13:03:00,2.81174,2.8128,2.80802,2.8128,9500000.0
2009-10-19 13:04:00,2.81149,2.81149,2.80742,2.80936,7250000.0
2009-10-19 13:05:00,2.81289,2.81289,2.80806,2.80921,6130000.0
2009-10-19 13:06:00,2.81015,2.81113,2.80797,2.80891,7000000.0
2009-10-19 13:07:00,2.81182,2.81182,2.80839,2.80924,10250000.0
2009-10-19 13:08:00,2.80733,2.8113,2.80733,2.81059,5250000.0
2009-10-19 13:09:00,2.80712,2.81015,2.80485,2.80729,9000000.0
2009-10-19 13:10:00,2.80811,2.81061,2.80811,2.81009,6500000.0
2009-10-19 13:11:00,2.80756,2.81053,2.80599,2.80599,8250000.0
2009-10-19 13:12:00,2.8113,2.81142,2.80787,2.80886,11000000.0
2009-10-19 13:13:00,2.81024,2.81146,2.8069,2.8069,6500000.0
2009-10-19 13:14:00,2.81,2.81108,2.80723,2.81108,8630000.0
2009-10-19 13:15:00,2.80871,2.81131,2.80871,2.81131,10250000.0
2009-10-19 13:16:00,2.80686,2.81092,2.80686,2.8091,8380000.0
2009-10-19 13:17:00,2.80968,2.81146,2.80932,2.81028,8250000.0
2009-10-19 13:18:00,2.80849,2.81157,2.80844,2.81157,5630000.0
2009-10-19 13:19:00,2.80843,2.81135,2.80722,2.81123,12250000.0
2009-10-19 13:20:00,2.81127,2.81154,2.80428,2.80875,5750000.0
2009-10-19 13:21:00,2.80625,2.81042,2.80625,2.80708,10750000.0
2009-10-19 13:22:00,2.81101,2.81101,2.80829,2.80934,9000000.0
2009-10-19 13:23:00,2.80989,2.81016,2.80668,2.80752,10000000.0
2009-10-19 13:24:00,2.8025,2.81053,2.8025,2.80744,7880000.0
2009-10-19 13:25:00,2.81062,2.81062,2.80449,2.8092,7250000.0
2009-10-19 13:26:00,2.80986,2.81036,2.80634,2.81036,5500000.0
2009-10-19 13:27:00,2.80667,2.81029,2.80636,2.80735,10630000.0
2009-10-19 13:28:00,2.80834,2.81036,2.80349,2.80938,8500000.0
2009-10-19 13:29:00,2.80617,2.80929,2.80473,2.80902,10250000.0
2009-10-19 13:30:00,2.80679,2.8085,2.8047,2.80574,7750000.0
2009-10-19 13:31:00,2.81075,2.81075,2.80671,2.80786,6500000.0
2009-10-19 13:32:00,2.81041,2.81049,2.80773,2.80939,6000000.0
2009-10-19 13:33:00,2.8073,2.80793,2.80343,2.80665,6000000.0
2009-10-19 13:34:00,2.80552,2.81073,2.80552,2.81073,8750000.0
2009-10-19 13:35:00,2.81053,2.81053,2.8072,2.80784,7130000.0
2009-10-19 13:36:00,2.8073,2.81021,2.80615,2.80679,6880000.0
2009-10-19 13:37:00,2.80888,2.80928,2.80368,2.80698,5750000.0
2009-10-19 13:38:00,2.80948,2.80951,2.80604,2.80646,7380000.0
2009-10-19 13:39:00,2.80692,2.80878,2.80512,2.80878,7000000.0
2009-10-19 13:40:00,2.81094,2.81094,2.80481,2.80481,8630000.0
2009-10-19 13:41:00,2.8073,2.80867,2.80443,2.8085,7380000.0
2009-10-19 13:42:00,2.80658,2.80925,2.80585,2.80852,9000000.0
2009-10-19 13:43:00,2.80911,2.80911,2.80353,2.80547,7380000.0
2009-10-19 13:44:00,2.80625,2.80881,2.80401,2.80881,10750000.0
2009-10-19 13:45:00,2.80568,2.80946,2.80286,2.80946,8000000.0
2009-10-19 13:46:00,2.80987,2.81028,2.80536,2.80956,7000000.0
2009-10-19 13:47:00,2.80744,2.81163,2.80744,2.80834,8000000.0
2009-10-19 13:48:00,2.8107,2.811,2.80575,2.80575,11250000.0
2009-10-19 13:49:00,2.81015,2.81015,2.80361,2.80846,6000000.0
2009-10-19 13:50:00,2.80803,2.80973,2.80507,2.80973,9250000.0
2009-10-19 13:51:00,2.80553,2.80772,2.80189,2.80468,8500000.0
2009-10-19 13:52:00,2.80402,2.8081,2.80336,2.8076,11250000.0
2009-10-19 13:53:00,2.80504,2.80647,2.80353,2.80636,6750000.0
2009-10-19 13:54:00,2.80494,2.80725,2.80119,2.80353,5500000.0
2009-10-19 13:55:00,2.80333,2.80733,2.80286,2.80731,14380000.0
2009-10-19 13:56:00,2.80538,2.80806,2.80538,2.80806,9000000.0
2009-10-19 13:57:00,2.80575,2.80796,2.80434,2.80796,7000000.0
2009-10-19 13:58:00,2.80791,2.80791,2.80548,2.80783,6250000.0
2009-10-19 13:59:00,2.80823,2.80823,2.80683,2.80691,6500000.0
2009-10-19 14:00:00,2.80485,2.80669,2.80328,2.80651,9130000.0
2009-10-19 14:01:00,2.80497,2.80749,2.80497,2.80517,11500000.0
2009-10-19 14:02:00,2.8063,2.80671,2.80309,2.80446,6500000.0
2009-10-19 14:03:00,2.80579,2.80579,2.79825,2.79825,9000000.0
2009-10-19 14:04:00,2.80314,2.80566,2.80143,2.80248,6500000.0
2009-10-19 14:05:00,2.80586,2.80586,2.79994,2.80536,10380000.0
2009-10-19 14:06:00,2.80637,2.80637,2.80443,2.80617,8250000.0
2009-10-19 14:07:00,2.80535,2.80582,2.80439,2.80582,11750000.0
2009-10-19 14:08:00,2.80657,2.80657,2.80212,2.80212,8250000.0
2009-10-19 14:09:00,2.80692,2.80717,2.80353,2.80648,8250000.0
2009-10-19 14:10:00,2.80385,2.80702,2.80316,2.80702,7000000.0
2009-10-19 14:11:00,2.8084,2.8084,2.80285,2.80572,8250000.0
2009-10-19 14:12:00,2.80533,2.806,2.80016,2.80269,7500000.0
2009-10-19 14:13:00,2.80627,2.80747,2.80517,2.80747,8500000.0
2009-10-19 14:14:00,2.80438,2.8082,2.8042,2.80451,6750000.0
2009-10-19 14:15:00,2.80666,2.80859,2.80299,2.80859,10750000.0
2009-10-19 14:16:00,2.80236,2.81022,2.80236,2.80905,8250000.0
2009-10-19 14:17:00,2.80774,2.80846,2.80483,2.80568,9500000.0
2009-10-19 14:18:00,2.80771,2.80883,2.80581,2.80715,7750000.0
2009-10-19 14:19:00,2.80527,2.80673,2.80112,2.80615,6750000.0
2009-10-19 14:20:00,2.80383,2.80687,2.80363,2.80504,6630000.0
2009-10-19 14:21:00,2.80694,2.80807,2.80423,2.80807,10380000.0
2009-10-19 14:22:00,2.80953,2.80953,2.80464,2.80464,10500000.0
2009-10-19 14:23:00,2.80112,2.80735,2.80112,2.80373,8000000.0
2009-10-19 14:24:00,2.80568,2.80733,2.80319,2.80504,9250000.0
2009-10-19 14:25:00,2.80557,2.80557,2.79771,2.79771,7750000.0
2009-10-19 14:26:00,2.79756,2.80481,2.79756,2.80481,8250000.0
2009-10-19 14:27:00,2.80267,2.80606,2.80224,2.80601,13750000.0
2009-10-19 14:28:00,2.80395,2.80557,2.80176,2.80334,6250000.0
2009-10-19 14:29:00,2.80198,2.8058,2.80198,2.80531,7630000.0
2009-10-19 14:30:00,2.80593,2.80642,2.80056,2.80056,7880000.0
2009-10-19 14:31:00,2.80597,2.806,2.79982,2.80107,8500000.0
2009-10-19 14:32:00,2.80663,2.80663,2.80151,2.80151,11500000.0
2009-10-19 14:33:00,2.8065,2.8065,2.80376,2.80627,11000000.0
2009-10-19 14:34:00,2.80464,2.80647,2.8031,2.80647,6500000.0
2009-10-19 14:35:00,2.80249,2.80771,2.80249,2.80662,6750000.0
2009-10-19 14:36:00,2.80654,2.80696,2.80415,2.80585,7000000.0
2009-10-19 14:37:00,2.80457,2.80667,2.80355,2.80451,7000000.0
2009-10-19 14:38:00,2.80609,2.80609,2.80014,2.80584,8880000.0
2009-10-19 14:39:00,2.80672,2.80766,2.80114,2.80168,9750000.0
2009-10-19 14:40:00,2.80447,2.80526,2.80135,2.80526,8250000.0
2009-10-19 14:41:00,2.80373,2.80485,2.8005,2.8005,8000000.0
2009-10-19 14:42:00,2.80555,2.80564,2.80052,2.80462,7250000.0
2009-10-19 14:43:00,2.80197,2.81438,2.80197,2.80547,5250000.0
2009-10-19 14:44:00,2.80172,2.80565,2.80172,2.80366,9500000.0
2009-10-19 14:45:00,2.80437,2.80699,2.80372,2.80699,6630000.0
2009-10-19 14:46:00,2.80572,2.80696,2.80261,2.80302,8000000.0
2009-10-19 14:47:00,2.80364,2.80525,2.80345,2.80345,8250000.0
2009-10-19 14:48:00,2.80526,2.8063,2.80142,2.80142,7750000.0
2009-10-19 14:49:00,2.80192,2.80442,2.80068,2.8043,6750000.0
2009-10-19 14:50:00,2.80005,2.80415,2.79808,2.8017,11250000.0
2009-10-19 14:51:00,2.80374,2.80498,2.8,2.80392,8250000.0
2009-10-19 14:52:00,2.8044,2.8047,2.7983,2.80118,8380000.0
2009-10-19 14:53:00,2.80101,2.80387,2.80059,2.80116,8000000.0
2009-10-19 14:54:00,2.80325,2.80325,2.79782,2.80257,6500000.0
2009-10-19 14:55:00,2.80174,2.80495,2.79899,2.8044,8000000.0
2009-10-19 14:56:00,2.80188,2.80358,2.79953,2.79953,8880000.0
2009-10-19 14:57:00,2.801,2.80426,2.79878,2.80426,6750000.0
2009-10-19 14:58:00,2.80372,2.80372,2.79672,2.8032,6250000.0
2009-10-19 14:59:00,2.80135,2.80352,2.80013,2.80013,5250000.0
2009-10-19 15:00:00,2.80381,2.80381,2.80104,2.80292,7750000.0
2009-10-19 15:01:00,2.8019,2.80457,2.8019,2.80444,5630000.0
2009-10-19 15:02:00,2.80445,2.80568,2.80246,2.80514,9500000.0
2009-10-19 15:03:00,2.80549,2.80557,2.80282,2.80499,8250000.0
2009-10-19 15:04:00,2.80206,2.805,2.80102,2.80488,12500000.0
2009-10-19 15:05:00,2.80382,2.80502,2.80056,2.80502,9500000.0
2009-10-19 15:06:00,2.80118,2.80378,2.79768,2.80194,7380000.0
2009-10-19 15:07:00,2.80274,2.80544,2.80177,2.80544,9630000.0
2009-10-19 15:08:00,2.80534,2.80534,2.80106,2.80275,9500000.0
2009-10-19 15:09:00,2.80301,2.80453,2.8014,2.80205,6000000.0
2009-10-19 15:10:00,2.80516,2.8056,2.80139,2.80509,9130000.0
2009-10-19 15:11:00,2.80561,2.80561,2.80079,2.80194,12000000.0
2009-10-19 15:12:00,2.80556,2.80584,2.79932,2.80361,8500000.0
2009-10-19 15:13:00,2.80421,2.8059,2.8031,2.8059,10250000.0
2009-10-19 15:14:00,2.80207,2.80567,2.80011,2.80567,5500000.0
2009-10-19 15:15:00,2.80285,2.80484,2.80221,2.80221,6500000.0
2009-10-19 15:16:00,2.80536,2.80551,2.80254,2.80387,6500000.0
2009-10-19 15:17:00,2.80425,2.80425,2.80017,2.80401,6630000.0
2009-10-19 15:18:00,2.80055,2.80394,2.79689,2.80298,13000000.0
2009-10-19 15:19:00,2.80079,2.80464,2.80024,2.80047,8000000.0
2009-10-19 15:20:00,2.80331,2.80387,2.79944,2.80072,9000000.0
2009-10-19 15:21:00,2.80331,2.80348,2.79686,2.80017,7500000.0
2009-10-19 15:22:00,2.79754,2.80127,2.79667,2.79822,6750000.0
2009-10-19 15:23:00,2.79893,2.80226,2.79893,2.80197,6250000.0
2009-10-19 15:24:00,2.79751,2.80193,2.79751,2.80155,7380000.0
2009-10-19 15:25:00,2.80182,2.80285,2.79875,2.80214,6250000.0
2009-10-19 15:26:00,2.80358,2.80358,2.79975,2.80308,9000000.0
2009-10-19 15:27:00,2.80367,2.80377,2.7998,2.7998,6750000.0
2009-10-19 15:28:00,2.80336,2.80425,2.80229,2.8037,7750000.0
2009-10-19 15:29:00,2.80152,2.80588,2.80152,2.80245,8750000.0
2009-10-19 15:30:00,2.80568,2.80606,2.80089,2.80606,9000000.0
2009-10-19 15:31:00,2.80305,2.80754,2.80156,2.80754,11750000.0
2009-10-19 15:32:00,2.80729,2.80731,2.80126,2.80409,9630000.0
2009-10-19 15:33:00,2.80384,2.80706,2.80077,2.80695,5250000.0
2009-10-19 15:34:00,2.80691,2.80839,2.80549,2.80801,13250000.0
2009-10-19 15:35:00,2.8057,2.80862,2.80224,2.80224,7760000.0
2009-10-19 15:36:00,2.80812,2.80812,2.80128,2.80754,14500000.0
2009-10-19 15:37:00,2.80529,2.80872,2.80408,2.80451,8880000.0
2009-10-19 15:38:00,2.79973,2.80603,2.79973,2.80598,11130000.0
2009-10-19 15:39:00,2.80263,2.80672,2.80119,2.80636,8500000.0
2009-10-19 15:40:00,2.8028,2.80695,2.80186,2.80649,10500000.0
2009-10-19 15:41:00,2.80581,2.80581,2.79989,2.80512,11880000.0
2009-10-19 15:42:00,2.80341,2.80429,2.79829,2.80329,8250000.0
2009-10-19 15:43:00,2.8014,2.80319,2.7994,2.80319,9250000.0
2009-10-19 15:44:00,2.80099,2.80446,2.79871,2.80446,7000000.0
2009-10-19 15:45:00,2.80389,2.80522,2.80242,2.80522,10250000.0
2009-10-19 15:46:00,2.80228,2.80421,2.7989,2.79968,8880000.0
2009-10-19 15:47:00,2.80041,2.8055,2.79901,2.8002,8250000.0
2009-10-19 15:48:00,2.80199,2.80386,2.79803,2.80384,11880000.0
2009-10-19 15:49:00,2.80439,2.80442,2.79743,2.80234,10500000.0
2009-10-19 15:50:00,2.79795,2.80249,2.79609,2.80025,6000000.0
2009-10-19 15:51:00,2.80347,2.80377,2.79988,2.80257,6630000.0
2009-10-19 15:52:00,2.80158,2.80421,2.80102,2.80135,6500000.0
2009-10-19 15:53:00,2.79994,2.80407,2.79934,2.80407,5750000.0
2009-10-19 15:54:00,2.79848,2.80612,2.79848,2.80401,5380000.0
2009-10-19 15:55:00,2.8044,2.80521,2.80126,2.80321,7500000.0
2009-10-19 15:56:00,2.80201,2.80608,2.79969,2.80608,5500000.0
2009-10-19 15:57:00,2.80385,2.80682,2.80385,2.80669,9500000.0
2009-10-19 15:58:00,2.80691,2.80712,2.80253,2.80628,8500000.0
2009-10-19 15:59:00,2.80563,2.80658,2.80439,2.80454,7000000.0
2009-10-19 16:00:00,2.80669,2.80693,2.80261,2.80693,6250000.0
2009-10-19 16:01:00,2.80571,2.80757,2.80159,2.80657,10000000.0
2009-10-19 16:02:00,2.80576,2.80595,2.80054,2.8027,5380000.0
2009-10-19 16:03:00,2.79991,2.80242,2.79804,2.79981,10000000.0
2009-10-19 16:04:00,2.80255,2.80478,2.80102,2.80102,8500000.0
2009-10-19 16:05:00,2.79986,2.8036,2.79675,2.80052,7500000.0
2009-10-19 16:06:00,2.80037,2.80364,2.80037,2.80061,8750000.0
2009-10-19 16:07:00,2.802,2.80201,2.79889,2.80201,11000000.0
2009-10-19 16:08:00,2.80257,2.80257,2.79719,2.80064,9250000.0
2009-10-19 16:09:00,2.80152,2.8016,2.79633,2.79787,11000000.0
2009-10-19 16:10:00,2.80108,2.80206,2.79686,2.80028,6500000.0
2009-10-19 16:11:00,2.79925,2.8036,2.79925,2.8036,5500000.0
2009-10-19 16:12:00,2.80156,2.80343,2.80102,2.80221,5500000.0
2009-10-19 16:13:00,2.80235,2.8028,2.80031,2.80031,8000000.0
2009-10-19 16:14:00,2.80297,2.80297,2.79543,2.79715,10380000.0
2009-10-19 16:15:00,2.79869,2.80229,2.79869,2.80229,6250000.0
2009-10-19 16:16:00,2.79558,2.80157,2.79558,2.80157,6000000.0
2009-10-19 16:17:00,2.80317,2.80324,2.79922,2.80159,5750000.0
2009-10-19 16:18:00,2.80312,2.80312,2.79835,2.80042,8750000.0
2009-10-19 16:19:00,2.80241,2.80241,2.79909,2.7993,5630000.0
2009-10-19 16:20:00,2.80246,2.80246,2.79751,2.79751,6000000.0
2009-10-19 16:21:00,2.79954,2.80084,2.79736,2.80084,11000000.0
2009-10-19 16:22:00,2.79667,2.80035,2.79667,2.79685,6750000.0
2009-10-19 16:23:00,2.79849,2.79849,2.7961,2.7961,6380000.0
2009-10-19 16:24:00,2.7964,2.79738,2.79334,2.79504,5500000.0
2009-10-19 16:25:00,2.79841,2.79841,2.79562,2.79718,7500000.0
2009-10-19 16:26:00,2.79473,2.79714,2.79096,2.79448,13750000.0
2009-10-19 16:27:00,2.79559,2.79698,2.7931,2.7931,9000000.0
2009-10-19 16:28:00,2.79557,2.7978,2.79245,2.79712,8000000.0
2009-10-19 16:29:00,2.79348,2.79823,2.79266,2.79695,11000000.0
2009-10-19 16:30:00,2.79017,2.79774,2.79017,2.79601,7000000.0
2009-10-19 16:31:00,2.7943,2.7943,2.79098,2.79222,10250000.0
2009-10-19 16:32:00,2.79238,2.7925,2.78944,2.79243,11500000.0
2009-10-19 16:33:00,2.79099,2.79274,2.79006,2.79099,5750000.0
2009-10-19 16:34:00,2.79205,2.79401,2.78991,2.79401,8500000.0
2009-10-19 16:35:00,2.79274,2.79322,2.78882,2.79265,7750000.0
2009-10-19 16:36:00,2.79304,2.79304,2.78987,2.79156,9000000.0
2009-10-19 16:37:00,2.79245,2.79245,2.78732,2.78863,5750000.0
2009-10-19 16:38:00,2.78645,2.78661,2.78262,2.7864,5500000.0
2009-10-19 16:39:00,2.78522,2.78522,2.78099,2.78099,6250000.0
2009-10-19 16:40:00,2.78253,2.78441,2.77802,2.77802,7750000.0
2009-10-19 16:41:00,2.78323,2.78437,2.77952,2.78323,7500000.0
2009-10-19 16:42:00,2.7812,2.78407,2.78024,2.78327,10750000.0
2009-10-19 16:43:00,2.78376,2.78671,2.78252,2.78671,9000000.0
2009-10-19 16:44:00,2.78423,2.7864,2.78232,2.7864,8250000.0
2009-10-19 16:45:00,2.78531,2.78682,2.78038,2.78594,9000000.0
2009-10-19 16:46:00,2.78704,2.78704,2.78371,2.78684,8130000.0
2009-10-19 16:47:00,2.78634,2.78661,2.78432,2.78661,9510000.0
2009-10-19 16:48:00,2.78693,2.78929,2.78452,2.78452,5750000.0
2009-10-19 16:49:00,2.78707,2.78837,2.78541,2.78837,6000000.0
2009-10-19 16:50:00,2.78866,2.78866,2.78434,2.78592,8250000.0
2009-10-19 16:51:00,2.78327,2.78724,2.78327,2.78609,9500000.0
2009-10-19 16:52:00,2.7879,2.78845,2.78362,2.78842,8500000.0
2009-10-19 16:53:00,2.78831,2.78831,2.78317,2.78569,5250000.0
2009-10-19 16:54:00,2.78804,2.78831,2.78592,2.78777,7750000.0
2009-10-19 16:55:00,2.78576,2.78848,2.78576,2.78833,8000000.0
2009-10-19 16:56:00,2.78543,2.78926,2.78543,2.78767,8250000.0
2009-10-19 16:57:00,2.78915,2.7899,2.7871,2.78765,8750000.0
2009-10-19 16:58:00,2.79025,2.79025,2.78507,2.78882,8500000.0
2009-10-19 16:59:00,2.78924,2.78996,2.78715,2.78715,13000000.0
2009-10-19 17:00:00,2.78793,2.7897,2.78573,2.78798,9000000.0
2009-10-19 17:01:00,2.78624,2.7893,2.78545,2.78646,8250000.0
2009-10-19 17:02:00,2.78346,2.79,2.78346,2.78524,7500000.0
2009-10-19 17:03:00,2.78959,2.78959,2.78381,2.78846,8500000.0
2009-10-19 17:04:00,2.78927,2.79005,2.78705,2.78908,5750000.0
2009-10-19 17:05:00,2.7862,2.79102,2.7862,2.79102,12880000.0
2009-10-19 17:06:00,2.78852,2.79041,2.78852,2.78871,5750000.0
2009-10-19 17:07:00,2.78942,2.79112,2.78891,2.79102,11750000.0
2009-10-19 17:08:00,2.78564,2.79156,2.78564,2.79156,8630000.0
2009-10-19 17:09:00,2.78909,2.79139,2.78825,2.79074,10500000.0
2009-10-19 17:10:00,2.79035,2.79069,2.78582,2.79069,5250000.0
2009-10-19 17:11:00,2.78819,2.79036,2.78652,2.78801,7750000.0
2009-10-19 17:12:00,2.78774,2.79024,2.78615,2.78822,7500000.0
2009-10-19 17:13:00,2.79056,2.79056,2.78561,2.79036,6130000.0
2009-10-19 17:14:00,2.78726,2.79005,2.78634,2.78742,6250000.0
2009-10-19 17:15:00,2.78916,2.78916,2.78543,2.78887,8000000.0
2009-10-19 17:16:00,2.78902,2.78902,2.78353,2.78626,7010000.0
2009-10-19 17:17:00,2.78766,2.78943,2.78485,2.78611,8000000.0
2009-10-19 17:18:00,2.78537,2.79009,2.78288,2.78785,6750000.0
2009-10-19 17:19:00,2.78545,2.78906,2.78455,2.78677,8000000.0
2009-10-19 17:20:00,2.78383,2.78681,2.78366,2.78439,10500000.0
2009-10-19 17:21:00,2.78663,2.78663,2.78171,2.78634,6000000.0
2009-10-19 17:22:00,2.78455,2.78592,2.78107,2.78523,5500000.0
2009-10-19 17:23:00,2.78562,2.7865,2.78086,2.78631,7000000.0
2009-10-19 17:24:00,2.78279,2.7866,2.77855,2.7866,6880000.0
2009-10-19 17:25:00,2.78579,2.78657,2.78266,2.78598,6500000.0
2009-10-19 17:26:00,2.78506,2.78551,2.78387,2.78511,9000000.0
2009-10-19 17:27:00,2.78474,2.78604,2.7792,2.78579,13250000.0
2009-10-19 17:28:00,2.78216,2.78548,2.78156,2.78546,8630000.0
2009-10-19 17:29:00,2.78316,2.78575,2.78233,2.78547,12500000.0
2009-10-19 17:30:00,2.7848,2.78534,2.78289,2.78294,6750000.0
2009-10-19 17:31:00,2.78497,2.78589,2.77938,2.78128,8250000.0
2009-10-19 17:32:00,2.78646,2.7879,2.78137,2.78727,9750000.0
2009-10-19 17:33:00,2.78695,2.78695,2.78179,2.78179,8510000.0
2009-10-19 17:34:00,2.78557,2.78893,2.78391,2.78697,5500000.0
2009-10-19 17:35:00,2.78718,2.78888,2.78453,2.78663,8750000.0
2009-10-19 17:36:00,2.78635,2.78943,2.78618,2.7882,8750000.0
2009-10-19 17:37:00,2.78638,2.78888,2.78433,2.78644,10000000.0
2009-10-19 17:38:00,2.78823,2.78828,2.78358,2.78491,9500000.0
2009-10-19 17:39:00,2.78858,2.78858,2.78633,2.78809,7750000.0
2009-10-19 17:40:00,2.78826,2.78847,2.78544,2.78544,8500000.0
2009-10-19 17:41:00,2.78637,2.78831,2.78068,2.78068,6250000.0
2009-10-19 17:42:00,2.78708,2.78773,2.78533,2.78701,7380000.0
2009-10-19 17:43:00,2.78762,2.78762,2.78326,2.78648,7500000.0
2009-10-19 17:44:00,2.78592,2.78678,2.78428,2.78644,12000000.0
2009-10-19 17:45:00,2.78331,2.78633,2.78277,2.78277,11000000.0
2009-10-19 17:46:00,2.78535,2.78623,2.7813,2.78623,9750000.0
2009-10-19 17:47:00,2.78141,2.78613,2.7813,2.7813,13750000.0
2009-10-19 17:48:00,2.78231,2.78507,2.78133,2.78206,6750000.0
2009-10-19 17:49:00,2.78509,2.78524,2.78202,2.78228,9380000.0
2009-10-19 17:50:00,2.78379,2.78403,2.77837,2.78379,8750000.0
2009-10-19 17:51:00,2.78315,2.78438,2.77986,2.78438,8130000.0
2009-10-19 17:52:00,2.78538,2.78538,2.78111,2.78133,9500000.0
2009-10-19 17:53:00,2.78191,2.78456,2.78191,2.78455,5630000.0
2009-10-19 17:54:00,2.78393,2.78536,2.78234,2.7826,9250000.0
2009-10-19 17:55:00,2.78219,2.78573,2.78219,2.78356,6500000.0
2009-10-19 17:56:00,2.78577,2.78583,2.78214,2.78549,9000000.0
2009-10-19 17:57:00,2.78303,2.78651,2.78093,2.78113,8750000.0
2009-10-19 17:58:00,2.78443,2.7854,2.78378,2.78387,6500000.0
2009-10-19 17:59:00,2.78644,2.78644,2.781,2.7824,8500000.0
2009-10-19 18:00:00,2.78411,2.78528,2.78336,2.78478,6250000.0
2009-10-19 18:01:00,2.78513,2.78538,2.77925,2.78526,9630000.0
2009-10-19 18:02:00,2.78229,2.78348,2.78156,2.78156,14500000.0
2009-10-19 18:03:00,2.78506,2.78522,2.78051,2.78051,10630000.0
2009-10-19 18:04:00,2.78358,2.78358,2.78048,2.78355,8000000.0
2009-10-19 18:05:00,2.78183,2.78452,2.78038,2.78135,9000000.0
2009-10-19 18:06:00,2.78301,2.7847,2.78185,2.7847,8000000.0
2009-10-19 18:07:00,2.78452,2.78452,2.78158,2.78327,6250000.0
2009-10-19 18:08:00,2.77922,2.783,2.77898,2.7806,7750000.0
2009-10-19 18:09:00,2.78261,2.78261,2.77788,2.78209,8130000.0
2009-10-19 18:10:00,2.77928,2.78174,2.77903,2.77994,7750000.0
2009-10-19 18:11:00,2.77917,2.78224,2.77917,2.77936,8130000.0
2009-10-19 18:12:00,2.78194,2.78217,2.77716,2.78216,7000000.0
2009-10-19 18:13:00,2.77888,2.78197,2.7779,2.78182,6250000.0
2009-10-19 18:14:00,2.77942,2.7813,2.77424,2.7813,10000000.0
2009-10-19 18:15:00,2.7809,2.7809,2.77689,2.77784,10500000.0
2009-10-19 18:16:00,2.7807,2.7807,2.77424,2.77424,11250000.0
2009-10-19 18:17:00,2.77831,2.77896,2.77578,2.77578,7750000.0
2009-10-19 18:18:00,2.78023,2.78081,2.77513,2.78055,8250000.0
2009-10-19 18:19:00,2.7812,2.78144,2.77601,2.78114,10500000.0
2009-10-19 18:20:00,2.78206,2.78206,2.77857,2.77857,7130000.0
2009-10-19 18:21:00,2.77944,2.78083,2.77759,2.78083,5500000.0
2009-10-19 18:22:00,2.78088,2.7812,2.77625,2.77893,8750000.0
2009-10-19 18:23:00,2.78185,2.78192,2.77762,2.77909,9500000.0
2009-10-19 18:24:00,2.78193,2.78193,2.77744,2.78184,10250000.0
2009-10-19 18:25:00,2.78197,2.78197,2.77873,2.78109,8000000.0
2009-10-19 18:26:00,2.77983,2.78162,2.77694,2.78049,7130000.0
2009-10-19 18:27:00,2.78066,2.78109,2.77611,2.77862,6750000.0
2009-10-19 18:28:00,2.78154,2.78154,2.77682,2.77919,8250000.0
2009-10-19 18:29:00,2.77888,2.78133,2.77888,2.7792,6000000.0
2009-10-19 18:30:00,2.78114,2.7815,2.77968,2.77968,10500000.0
2009-10-19 18:31:00,2.78226,2.78226,2.77853,2.77992,5500000.0
2009-10-19 18:32:00,2.7804,2.78119,2.77639,2.77639,10000000.0
2009-10-19 18:33:00,2.78208,2.78226,2.77935,2.78226,6750000.0
2009-10-19 18:34:00,2.7812,2.78121,2.77555,2.78121,10500000.0
2009-10-19 18:35:00,2.78186,2.78187,2.77776,2.77941,6750000.0
2009-10-19 18:36:00,2.77732,2.78214,2.77732,2.78188,12750000.0
2009-10-19 18:37:00,2.78135,2.78135,2.7798,2.7807,10750000.0
2009-10-19 18:38:00,2.77864,2.78233,2.77688,2.778,10000000.0
2009-10-19 18:39:00,2.78074,2.78233,2.77729,2.77729,6130000.0
2009-10-19 18:40:00,2.77878,2.78105,2.77451,2.78044,7000000.0
2009-10-19 18:41:00,2.77944,2.78179,2.7771,2.7771,8130000.0
2009-10-19 18:42:00,2.77813,2.78011,2.77496,2.78011,14750000.0
2009-10-19 18:43:00,2.78075,2.78101,2.77876,2.781,11000000.0
2009-10-19 18:44:00,2.77873,2.78092,2.7786,2.78092,8000000.0
2009-10-19 18:45:00,2.78174,2.78174,2.77532,2.78087,7250000.0
2009-10-19 18:46:00,2.78131,2.78142,2.77568,2.78142,9500000.0
2009-10-19 18:47:00,2.78156,2.78156,2.77737,2.77737,7000000.0
2009-10-19 18:48:00,2.7789,2.78095,2.77849,2.77849,6500000.0
2009-10-19 18:49:00,2.78135,2.7815,2.77696,2.7783,7760000.0
2009-10-19 18:50:00,2.78161,2.78161,2.77728,2.78092,5630000.0
2009-10-19 18:51:00,2.78049,2.78118,2.77953,2.78078,5500000.0
2009-10-19 18:52:00,2.78,2.78125,2.77656,2.77989,9000000.0
2009-10-19 18:53:00,2.78092,2.781,2.77355,2.781,8750000.0
2009-10-19 18:54:00,2.78198,2.7821,2.77538,2.77538,10630000.0
2009-10-19 18:55:00,2.77863,2.78116,2.77856,2.77879,8000000.0
2009-10-19 18:56:00,2.78244,2.78244,2.7768,2.77964,9750000.0
2009-10-19 18:57:00,2.77954,2.78246,2.779,2.78246,5750000.0
2009-10-19 18:58:00,2.7824,2.78441,2.77954,2.78322,11250000.0
2009-10-19 18:59:00,2.78295,2.78343,2.77864,2.77864,8750000.0
2009-10-19 19:00:00,2.78182,2.78277,2.77926,2.77926,10250000.0
2009-10-19 19:01:00,2.78321,2.78331,2.77678,2.77728,8000000.0
2009-10-19 19:02:00,2.77964,2.78176,2.77782,2.77968,5750000.0
2009-10-19 19:03:00,2.78036,2.782,2.77721,2.7785,7000000.0
2009-10-19 19:04:00,2.78379,2.78379,2.77893,2.78078,5500000.0
2009-10-19 19:05:00,2.782,2.7825,2.78063,2.7825,6250000.0
2009-10-19 19:06:00,2.78199,2.78199,2.77742,2.78105,10380000.0
2009-10-19 19:07:00,2.78072,2.7819,2.77963,2.77963,10380000.0
2009-10-19 19:08:00,2.78138,2.78279,2.77975,2.78253,7880000.0
2009-10-19 19:09:00,2.78335,2.78335,2.78021,2.78251,11000000.0
2009-10-19 19:10:00,2.78296,2.78296,2.77885,2.78157,6000000.0
2009-10-19 19:11:00,2.78072,2.78378,2.7796,2.78295,7000000.0
2009-10-19 19:12:00,2.78235,2.78235,2.77752,2.78062,5750000.0
2009-10-19 19:13:00,2.78253,2.78315,2.77852,2.78124,7750000.0
2009-10-19 19:14:00,2.78336,2.78362,2.78035,2.78202,6380000.0
2009-10-19 19:15:00,2.782,2.7847,2.782,2.78247,8250000.0
2009-10-19 19:16:00,2.78391,2.78391,2.77967,2.78332,7880000.0
2009-10-19 19:17:00,2.77984,2.78288,2.77978,2.78104,6130000.0
2009-10-19 19:18:00,2.78422,2.78433,2.78069,2.78069,9000000.0
2009-10-19 19:19:00,2.78428,2.78451,2.78042,2.78426,12000000.0
2009-10-19 19:20:00,2.78388,2.7841,2.78247,2.7841,9630000.0
2009-10-19 19:21:00,2.78218,2.78391,2.78218,2.78391,5750000.0
2009-10-19 19:22:00,2.78354,2.78436,2.78252,2.78353,5750000.0
2009-10-19 19:23:00,2.78405,2.78405,2.77804,2.78062,9250000.0
2009-10-19 19:24:00,2.78337,2.78424,2.7784,2.78363,6500000.0
2009-10-19 19:25:00,2.78074,2.78312,2.77865,2.783,8130000.0
2009-10-19 19:26:00,2.77774,2.78462,2.77774,2.78408,5130000.0
2009-10-19 19:27:00,2.78299,2.78384,2.78228,2.78377,7500000.0
2009-10-19 19:28:00,2.78308,2.78308,2.78129,2.78129,7000000.0
2009-10-19 19:29:00,2.77896,2.78253,2.77791,2.7805,9250000.0
2009-10-19 19:30:00,2.77988,2.78338,2.77874,2.78338,11500000.0
2009-10-19 19:31:00,2.77982,2.78282,2.77982,2.78109,10630000.0
2009-10-19 19:32:00,2.78123,2.78275,2.7767,2.78236,10000000.0
2009-10-19 19:33:00,2.78089,2.78257,2.77714,2.78033,10750000.0
2009-10-19 19:34:00,2.78102,2.78269,2.78047,2.78207,7000000.0
2009-10-19 19:35:00,2.78033,2.78345,2.7793,2.78312,9000000.0
2009-10-19 19:36:00,2.7832,2.78332,2.78001,2.78279,5750000.0
2009-10-19 19:37:00,2.78165,2.7827,2.77667,2.78226,10750000.0
2009-10-19 19:38:00,2.7761,2.78248,2.7761,2.7821,7250000.0
2009-10-19 19:39:00,2.77652,2.78249,2.77652,2.78227,6000000.0
2009-10-19 19:40:00,2.78287,2.78292,2.77781,2.77994,6000000.0
2009-10-19 19:41:00,2.78096,2.78254,2.77909,2.77909,9000000.0
2009-10-19 19:42:00,2.78003,2.78247,2.77981,2.78172,11750000.0
2009-10-19 19:43:00,2.78117,2.78241,2.78064,2.78241,6500000.0
2009-10-19 19:44:00,2.78191,2.78252,2.77789,2.78252,6130000.0
2009-10-19 19:45:00,2.77883,2.78253,2.77883,2.78057,5500000.0
2009-10-19 19:46:00,2.78039,2.7831,2.77989,2.7831,8880000.0
2009-10-19 19:47:00,2.77907,2.78264,2.77907,2.78264,5880000.0
2009-10-19 19:48:00,2.77944,2.78349,2.77944,2.78024,5500000.0
2009-10-19 19:49:00,2.78108,2.78308,2.7786,2.78308,8250000.0
2009-10-19 19:50:00,2.78235,2.78346,2.77953,2.78032,5500000.0
2009-10-19 19:51:00,2.78306,2.78306,2.77844,2.78289,7000000.0
2009-10-19 19:52:00,2.78342,2.78342,2.77711,2.77711,11000000.0
2009-10-19 19:53:00,2.78235,2.78354,2.77849,2.78078,7630000.0
2009-10-19 19:54:00,2.78363,2.78414,2.78171,2.78414,7000000.0
2009-10-19 19:55:00,2.78282,2.78286,2.77628,2.78286,14000000.0
2009-10-19 19:56:00,2.7835,2.78385,2.78051,2.78325,7500000.0
2009-10-19 19:57:00,2.78416,2.78482,2.78018,2.78298,6250000.0
2009-10-19 19:58:00,2.78058,2.78384,2.78048,2.78377,10500000.0
2009-10-19 19:59:00,2.78109,2.78317,2.77979,2.78317,12250000.0
2009-10-19 20:00:00,2.78285,2.78318,2.78138,2.78153,6630000.0
2009-10-19 20:01:00,2.78376,2.78436,2.78189,2.78205,6250000.0
2009-10-19 20:02:00,2.78192,2.7838,2.78027,2.7838,7750000.0
2009-10-19 20:03:00,2.78436,2.78436,2.78095,2.78425,9630000.0
2009-10-19 20:04:00,2.78072,2.78379,2.78051,2.78379,7750000.0
2009-10-19 20:05:00,2.78381,2.78398,2.78194,2.78294,6380000.0
2009-10-19 20:06:00,2.7836,2.78371,2.77848,2.78043,8250000.0
2009-10-19 20:07:00,2.78275,2.78477,2.77936,2.78382,7750000.0
2009-10-19 20:08:00,2.78311,2.78311,2.78016,2.78139,5130000.0
2009-10-19 20:09:00,2.78226,2.7844,2.7783,2.78378,7500000.0
2009-10-19 20:10:00,2.77632,2.783,2.77632,2.7814,5630000.0
2009-10-19 20:11:00,2.78362,2.78381,2.77803,2.78032,8250000.0
2009-10-19 20:12:00,2.78028,2.78354,2.77911,2.78111,6500000.0
2009-10-19 20:13:00,2.78417,2.78448,2.7818,2.78339,7250000.0
2009-10-19 20:14:00,2.78186,2.78503,2.77817,2.78503,8250000.0
2009-10-19 20:15:00,2.77965,2.7842,2.77965,2.78029,9250000.0
2009-10-19 20:16:00,2.78131,2.78362,2.77988,2.78118,11750000.0
2009-10-19 20:17:00,2.78217,2.78388,2.78022,2.78362,8750000.0
2009-10-19 20:18:00,2.78407,2.78407,2.77937,2.7832,7000000.0
2009-10-19 20:19:00,2.78233,2.78504,2.78102,2.78504,7000000.0
2009-10-19 20:20:00,2.78433,2.78487,2.77953,2.77953,5250000.0
2009-10-19 20:21:00,2.78521,2.78521,2.77972,2.78284,8750000.0
2009-10-19 20:22:00,2.78396,2.78439,2.7828,2.78439,7500000.0
2009-10-19 20:23:00,2.78511,2.78536,2.77924,2.78271,8500000.0
2009-10-19 20:24:00,2.78402,2.78545,2.78262,2.78545,11250000.0
2009-10-19 20:25:00,2.78499,2.78503,2.78227,2.7845,5750000.0
2009-10-19 20:26:00,2.78273,2.78484,2.78021,2.78478,14000000.0
2009-10-19 20:27:00,2.78555,2.78559,2.78204,2.78506,11750000.0
2009-10-19 20:28:00,2.78487,2.78586,2.78037,2.78278,8000000.0
2009-10-19 20:29:00,2.78439,2.78449,2.78248,2.78413,6380000.0
2009-10-19 20:30:00,2.78351,2.78433,2.78011,2.78245,8000000.0
2009-10-19 20:31:00,2.78401,2.78401,2.77929,2.78354,6630000.0
2009-10-19 20:32:00,2.78486,2.78522,2.78096,2.78272,8000000.0
2009-10-19 20:33:00,2.78126,2.78356,2.78084,2.78356,10250000.0
2009-10-19 20:34:00,2.7838,2.7838,2.78117,2.78117,7750000.0
2009-10-19 20:35:00,2.78066,2.78255,2.7777,2.78255,9500000.0
2009-10-19 20:36:00,2.78326,2.78398,2.78007,2.7822,5500000.0
2009-10-19 20:37:00,2.78386,2.78451,2.78194,2.78194,7380000.0
2009-10-19 20:38:00,2.78244,2.78507,2.77836,2.78293,10500000.0
2009-10-19 20:39:00,2.78365,2.78416,2.78119,2.7837,7000000.0
2009-10-19 20:40:00,2.78058,2.78407,2.77935,2.78107,5250000.0
2009-10-19 20:41:00,2.78406,2.7846,2.77942,2.78403,5500000.0
2009-10-19 20:42:00,2.78404,2.7845,2.78263,2.78263,6250000.0
2009-10-19 20:43:00,2.78035,2.78456,2.78035,2.78371,7500000.0
2009-10-19 20:44:00,2.78294,2.78307,2.7799,2.78158,7500000.0
2009-10-19 20:45:00,2.78406,2.78408,2.78138,2.78275,8250000.0
2009-10-19 20:46:00,2.78366,2.78372,2.77966,2.77966,15630000.0
2009-10-19 20:47:00,2.78072,2.78225,2.77984,2.78167,7750000.0
2009-10-19 20:48:00,2.78127,2.78299,2.78007,2.78114,12880000.0
2009-10-19 20:49:00,2.7792,2.7842,2.7792,2.7842,9250000.0
2009-10-19 20:50:00,2.78,2.78285,2.78,2.7804,6250000.0
2009-10-19 20:51:00,2.78272,2.78398,2.78025,2.78398,10500000.0
2009-10-19 20:52:00,2.78328,2.78374,2.78012,2.78285,10500000.0
2009-10-19 20:53:00,2.78001,2.78366,2.7779,2.78119,9000000.0
2009-10-19 20:54:00,2.77781,2.78366,2.77781,2.7818,6000000.0
2009-10-19 20:55:00,2.77997,2.78413,2.77997,2.78141,11750000.0
2009-10-19 20:56:00,2.78367,2.78367,2.77709,2.78123,5750000.0
2009-10-19 20:57:00,2.78271,2.7837,2.78163,2.78248,9010000.0
2009-10-19 20:58:00,2.78403,2.78403,2.77774,2.77881,5750000.0
2009-10-19 20:59:00,2.78252,2.7845,2.78194,2.78392,6750000.0
2009-10-19 21:00:00,2.78313,2.78442,2.78259,2.7841,6000000.0
2009-10-19 21:01:00,2.7848,2.78486,2.78188,2.78188,7500000.0
2009-10-19 21:02:00,2.78475,2.78506,2.78147,2.78358,7750000.0
2009-10-19 21:03:00,2.78095,2.78428,2.77793,2.78136,6250000.0
2009-10-19 21:04:00,2.78497,2.78497,2.77918,2.78374,8500000.0
2009-10-19 21:05:00,2.7847,2.78515,2.78266,2.78465,6500000.0
2009-10-19 21:06:00,2.78255,2.78471,2.77908,2.77908,8500000.0
2009-10-19 21:07:00,2.78332,2.7848,2.78078,2.78078,8500000.0
2009-10-19 21:08:00,2.78337,2.78536,2.78158,2.78536,8500000.0
2009-10-19 21:09:00,2.78526,2.78526,2.78285,2.78459,6380000.0
2009-10-19 21:10:00,2.78485,2.78485,2.77925,2.78448,10750000.0
2009-10-19 21:11:00,2.78142,2.7834,2.7779,2.78165,9500000.0
2009-10-19 21:12:00,2.78171,2.7837,2.78151,2.78199,8500000.0
2009-10-19 21:13:00,2.78199,2.78456,2.77819,2.78423,10630000.0
2009-10-19 21:14:00,2.78417,2.78417,2.77766,2.78366,8750000.0
2009-10-19 21:15:00,2.78307,2.78385,2.77936,2.77936,5250000.0
2009-10-19 21:16:00,2.78459,2.78472,2.77998,2.7844,9250000.0
2009-10-19 21:17:00,2.78223,2.78328,2.78107,2.78206,9000000.0
2009-10-19 21:18:00,2.78185,2.78427,2.7808,2.7808,8000000.0
2009-10-19 21:19:00,2.78482,2.78482,2.77841,2.78219,8250000.0
2009-10-19 21:20:00,2.78546,2.78546,2.77859,2.78506,7760000.0
2009-10-19 21:21:00,2.78434,2.78443,2.77979,2.78285,6500000.0
2009-10-19 21:22:00,2.78314,2.78428,2.78077,2.78077,6500000.0
2009-10-19 21:23:00,2.78531,2.78531,2.77989,2.78452,9500000.0
2009-10-19 21:24:00,2.78504,2.78504,2.77988,2.78196,12000000.0
2009-10-19 21:25:00,2.77925,2.78623,2.77925,2.78549,6750000.0
2009-10-19 21:26:00,2.78479,2.78485,2.78211,2.78211,7630000.0
2009-10-19 21:27:00,2.78197,2.78431,2.78008,2.78008,6250000.0
2009-10-19 21:28:00,2.7848,2.7848,2.78283,2.78441,8250000.0
2009-10-19 21:29:00,2.78514,2.78514,2.78249,2.78512,10750000.0
2009-10-19 21:30:00,2.78333,2.78425,2.7819,2.78425,7500000.0
2009-10-19 21:31:00,2.78546,2.78546,2.78045,2.78045,7630000.0
2009-10-19 21:32:00,2.78335,2.78364,2.78078,2.78258,6000000.0
2009-10-19 21:33:00,2.7845,2.7849,2.7812,2.78469,9500000.0
2009-10-19 21:34:00,2.78574,2.78579,2.7815,2.78461,8130000.0
2009-10-19 21:35:00,2.78433,2.78433,2.78039,2.78071,8130000.0
2009-10-19 21:36:00,2.78507,2.78572,2.78285,2.78457,10250000.0
2009-10-19 21:37:00,2.78444,2.78548,2.77862,2.77862,6000000.0
2009-10-19 21:38:00,2.78486,2.78531,2.78281,2.78435,9500000.0
2009-10-19 21:39:00,2.78513,2.78513,2.77992,2.78413,5500000.0
2009-10-19 21:40:00,2.78255,2.78452,2.78201,2.78217,11000000.0
2009-10-19 21:41:00,2.78365,2.78467,2.78066,2.78248,18380000.0
2009-10-19 21:42:00,2.78129,2.78478,2.77791,2.78478,12250000.0
2009-10-19 21:43:00,2.78447,2.78447,2.78084,2.78084,6250000.0
2009-10-19 21:44:00,2.78414,2.78451,2.78236,2.78451,7500000.0
2009-10-19 21:45:00,2.78413,2.78446,2.78048,2.78426,9750000.0
2009-10-19 21:46:00,2.78232,2.7842,2.78183,2.78404,11000000.0
2009-10-19 21:47:00,2.78292,2.78459,2.77908,2.78313,6500000.0
2009-10-19 21:48:00,2.78316,2.78413,2.78045,2.78404,8500000.0
2009-10-19 21:49:00,2.78193,2.78379,2.77915,2.78015,9750000.0
2009-10-19 21:50:00,2.78274,2.78298,2.77766,2.78298,12000000.0
2009-10-19 21:51:00,2.78064,2.78351,2.77769,2.7832,11630000.0
2009-10-19 21:52:00,2.78039,2.78268,2.77899,2.78268,7250000.0
2009-10-19 21:53:00,2.78321,2.78345,2.78169,2.78309,9380000.0
2009-10-19 21:54:00,2.78102,2.78345,2.7784,2.78083,16250000.0
2009-10-19 21:55:00,2.78356,2.78356,2.78074,2.78307,11500000.0
2009-10-19 21:56:00,2.78118,2.78387,2.78118,2.78179,11000000.0
2009-10-19 21:57:00,2.78423,2.78423,2.78144,2.78374,9750000.0
2009-10-19 21:58:00,2.78151,2.7841,2.78151,2.78399,5750000.0
2009-10-19 21:59:00,2.78161,2.78444,2.77899,2.77946,12500000.0
2009-10-19 22:00:00,2.78413,2.78451,2.77676,2.78138,13000000.0
2009-10-19 22:01:00,2.7836,2.7836,2.77986,2.77986,6250000.0
2009-10-19 22:02:00,2.78335,2.78419,2.77908,2.78182,15880000.0
2009-10-19 22:03:00,2.78455,2.78455,2.77897,2.78389,10500000.0
2009-10-19 22:04:00,2.78408,2.78524,2.77944,2.77944,18000000.0
2009-10-19 22:05:00,2.78391,2.785,2.78062,2.78248,7250000.0
2009-10-19 22:06:00,2.78275,2.78465,2.77999,2.78271,13250000.0
2009-10-19 22:07:00,2.78176,2.78495,2.78176,2.78422,10250000.0
2009-10-19 22:08:00,2.7851,2.7851,2.78066,2.78214,15000000.0
2009-10-19 22:09:00,2.78467,2.78467,2.78043,2.78043,8500000.0
2009-10-19 22:10:00,2.77751,2.78378,2.77751,2.78188,16250000.0
2009-10-19 22:11:00,2.78227,2.7844,2.77855,2.78233,12000000.0
2009-10-19 22:12:00,2.78426,2.78433,2.78029,2.78029,11500000.0
2009-10-19 22:13:00,2.78201,2.78388,2.7797,2.78363,12500000.0
2009-10-19 22:14:00,2.78421,2.78421,2.78121,2.78373,10750000.0
2009-10-19 22:15:00,2.78496,2.78496,2.78164,2.78302,10250000.0
2009-10-19 22:16:00,2.78346,2.78467,2.77916,2.78399,10500000.0
2009-10-19 22:17:00,2.78109,2.78429,2.78109,2.78392,8500000.0
2009-10-19 22:18:00,2.78161,2.78319,2.7801,2.78187,5750000.0
2009-10-19 22:19:00,2.78327,2.78432,2.78143,2.78284,10250000.0
2009-10-19 22:20:00,2.7822,2.78366,2.77982,2.7835,10500000.0
2009-10-19 22:21:00,2.7845,2.78467,2.78214,2.78214,11000000.0
2009-10-19 22:22:00,2.77879,2.78361,2.77879,2.78361,7000000.0
2009-10-19 22:23:00,2.78353,2.78353,2.77798,2.78132,8750000.0
2009-10-19 22:24:00,2.77967,2.78415,2.7791,2.77934,8250000.0
2009-10-19 22:25:00,2.78302,2.7845,2.78172,2.7845,7500000.0
2009-10-19 22:26:00,2.78089,2.78402,2.78089,2.78402,11000000.0
2009-10-19 22:27:00,2.7809,2.78387,2.78034,2.78293,7000000.0
2009-10-19 22:28:00,2.78317,2.78421,2.78211,2.78335,5750000.0
2009-10-19 22:29:00,2.78112,2.7831,2.78076,2.78142,13250000.0
2009-10-19 22:30:00,2.78299,2.78299,2.77978,2.77978,8000000.0
2009-10-19 22:31:00,2.77907,2.78314,2.77907,2.77995,15250000.0
2009-10-19 22:32:00,2.78298,2.78298,2.77816,2.78006,8500000.0
2009-10-19 22:33:00,2.78024,2.78121,2.77806,2.7785,13000000.0
2009-10-19 22:34:00,2.78197,2.78204,2.7786,2.78032,7500000.0
2009-10-19 22:35:00,2.78216,2.78216,2.77712,2.7812,11250000.0
2009-10-19 22:36:00,2.7814,2.78185,2.77751,2.78139,13500000.0
2009-10-19 22:37:00,2.77894,2.78178,2.77855,2.77903,6750000.0
2009-10-19 22:38:00,2.77947,2.78253,2.77856,2.78253,8250000.0
2009-10-19 22:39:00,2.78012,2.78226,2.77721,2.78045,9250000.0
2009-10-19 22:40:00,2.7801,2.78244,2.77866,2.78187,10380000.0
2009-10-19 22:41:00,2.77865,2.78273,2.77707,2.78114,9000000.0
2009-10-19 22:42:00,2.78106,2.78106,2.77924,2.77956,8880000.0
2009-10-19 22:43:00,2.7765,2.7801,2.7765,2.77868,8130000.0
2009-10-19 22:44:00,2.7777,2.7794,2.77538,2.77803,8750000.0
2009-10-19 22:45:00,2.77721,2.78013,2.77699,2.7799,6750000.0
2009-10-19 22:46:00,2.77781,2.78099,2.77648,2.778,8130000.0
2009-10-19 22:47:00,2.77992,2.78034,2.77661,2.77909,9500000.0
2009-10-19 22:48:00,2.78034,2.78055,2.77559,2.77797,6750000.0
2009-10-19 22:49:00,2.77876,2.77981,2.77724,2.77724,9000000.0
2009-10-19 22:50:00,2.77876,2.77969,2.77765,2.77838,12250000.0
2009-10-19 22:51:00,2.78003,2.78015,2.77751,2.77751,8750000.0
2009-10-19 22:52:00,2.78021,2.78021,2.7752,2.7752,8750000.0
2009-10-19 22:53:00,2.78019,2.78109,2.77689,2.78109,7750000.0
2009-10-19 22:54:00,2.77718,2.78002,2.7748,2.77773,6250000.0
2009-10-19 22:55:00,2.7805,2.7805,2.77789,2.77789,9000000.0
2009-10-19 22:56:00,2.7805,2.78107,2.77775,2.77775,5250000.0
2009-10-19 22:57:00,2.78063,2.78063,2.77851,2.78049,8750000.0
2009-10-19 22:58:00,2.77727,2.7811,2.77616,2.78084,12000000.0
2009-10-19 22:59:00,2.78088,2.78088,2.7778,2.77979,8880000.0
2009-10-19 23:00:00,2.7778,2.78067,2.77296,2.77522,7500000.0
2009-10-19 23:01:00,2.77754,2.77822,2.77378,2.77513,12500000.0
2009-10-19 23:02:00,2.77559,2.77828,2.77479,2.77552,7250000.0
2009-10-19 23:03:00,2.77638,2.77827,2.77382,2.776,10500000.0
2009-10-19 23:04:00,2.77813,2.7792,2.77383,2.7792,12630000.0
2009-10-19 23:05:00,2.77853,2.77857,2.7754,2.77719,12250000.0
2009-10-19 23:06:00,2.77895,2.779,2.7739,2.77666,5500000.0
2009-10-19 23:07:00,2.77678,2.78034,2.77545,2.78034,8250000.0
2009-10-19 23:08:00,2.78029,2.78046,2.7743,2.77779,7750000.0
2009-10-19 23:09:00,2.77832,2.7797,2.77577,2.7797,8000000.0
2009-10-19 23:10:00,2.77648,2.77849,2.77352,2.77373,5880000.0
2009-10-19 23:11:00,2.78094,2.78094,2.7786,2.7805,7500000.0
2009-10-19 23:12:00,2.77806,2.78055,2.77744,2.77845,7630000.0
2009-10-19 23:13:00,2.77835,2.78157,2.77765,2.77765,9130000.0
2009-10-19 23:14:00,2.78082,2.78108,2.77862,2.77862,7500000.0
2009-10-19 23:15:00,2.78058,2.78128,2.77741,2.78128,9250000.0
2009-10-19 23:16:00,2.78129,2.78146,2.78045,2.78102,9250000.0
2009-10-19 23:17:00,2.7801,2.78097,2.7783,2.7783,8750000.0
2009-10-19 23:18:00,2.77681,2.78095,2.77652,2.77652,8500000.0
2009-10-19 23:19:00,2.78035,2.78035,2.77623,2.77681,7000000.0
2009-10-19 23:20:00,2.77799,2.78041,2.77648,2.78041,8250000.0
2009-10-19 23:21:00,2.77808,2.78064,2.77808,2.78064,6500000.0
2009-10-19 23:22:00,2.7799,2.78038,2.77862,2.77983,5630000.0
2009-10-19 23:23:00,2.77738,2.77986,2.77505,2.77775,8000000.0
2009-10-19 23:24:00,2.77532,2.7804,2.77532,2.7804,5500000.0
2009-10-19 23:25:00,2.77432,2.77902,2.77396,2.77396,8750000.0
2009-10-19 23:26:00,2.78008,2.78032,2.77784,2.77784,9500000.0
2009-10-19 23:27:00,2.77721,2.78016,2.77721,2.78016,7000000.0
2009-10-19 23:28:00,2.77963,2.77963,2.77423,2.77931,7500000.0
2009-10-19 23:29:00,2.77767,2.78009,2.77474,2.78009,7880000.0
2009-10-19 23:30:00,2.77975,2.77997,2.77645,2.77923,9250000.0
2009-10-19 23:31:00,2.77694,2.78064,2.77641,2.77978,10380000.0
2009-10-19 23:32:00,2.77916,2.78025,2.77621,2.78025,9500000.0
2009-10-19 23:33:00,2.77791,2.7805,2.77616,2.78045,7250000.0
2009-10-19 23:34:00,2.78042,2.78104,2.77827,2.77827,7880000.0
2009-10-19 23:35:00,2.77996,2.78106,2.77735,2.78106,7000000.0
2009-10-19 23:36:00,2.77908,2.7797,2.775,2.77735,12750000.0
2009-10-19 23:37:00,2.77811,2.78007,2.778,2.77881,7880000.0
2009-10-19 23:38:00,2.77948,2.78029,2.77804,2.78004,5500000.0
2009-10-19 23:39:00,2.78065,2.78067,2.77512,2.77789,14250000.0
2009-10-19 23:40:00,2.77946,2.78028,2.7759,2.78028,6750000.0
2009-10-19 23:41:00,2.77916,2.78027,2.77748,2.78027,9380000.0
2009-10-19 23:42:00,2.77734,2.78038,2.77717,2.78038,14250000.0
2009-10-19 23:43:00,2.77746,2.7794,2.77685,2.77685,9000000.0
2009-10-19 23:44:00,2.77486,2.77912,2.77486,2.77607,8250000.0
2009-10-19 23:45:00,2.77869,2.77869,2.77342,2.77608,9500000.0
2009-10-19 23:46:00,2.77556,2.77759,2.77315,2.77619,7750000.0
2009-10-19 23:47:00,2.77614,2.77875,2.77614,2.77853,7500000.0
2009-10-19 23:48:00,2.77869,2.77879,2.77543,2.77875,10250000.0
2009-10-19 23:49:00,2.77634,2.77937,2.7734,2.77904,6500000.0
2009-10-19 23:50:00,2.77575,2.77901,2.77575,2.7788,9250000.0
2009-10-19 23:51:00,2.77825,2.77825,2.77474,2.77474,8000000.0
2009-10-19 23:52:00,2.77809,2.77809,2.77316,2.77316,8750000.0
2009-10-19 23:53:00,2.77423,2.77886,2.77423,2.77831,9630000.0
2009-10-19 23:54:00,2.77887,2.77887,2.77416,2.77638,6750000.0
2009-10-19 23:55:00,2.77705,2.77807,2.77379,2.77807,8500000.0
2009-10-19 23:56:00,2.77816,2.77907,2.77343,2.77781,11500000.0
2009-10-19 23:57:00,2.77291,2.77906,2.77291,2.77736,9250000.0
2009-10-19 23:58:00,2.77871,2.78006,2.77684,2.77791,9500000.0
2009-10-19 23:59:00,2.77834,2.77943,2.77508,2.77921,7250000.0
2009-10-20 00:00:00,2.77489,2.77945,2.77489,2.77752,8130000.0
2009-10-20 00:01:00,2.77631,2.77926,2.77631,2.77926,10880000.0
2009-10-20 00:02:00,2.77704,2.77944,2.77561,2.77944,7000000.0
2009-10-20 00:03:00,2.77882,2.77985,2.77814,2.77814,5260000.0
2009-10-20 00:04:00,2.77903,2.78017,2.77773,2.78017,5630000.0
2009-10-20 00:05:00,2.77817,2.77938,2.77591,2.77734,12250000.0
2009-10-20 00:06:00,2.77598,2.77995,2.77562,2.77995,7000000.0
2009-10-20 00:07:00,2.77907,2.78085,2.77694,2.78085,8500000.0
2009-10-20 00:08:00,2.77912,2.78048,2.77655,2.78048,7500000.0
2009-10-20 00:09:00,2.77919,2.78054,2.77906,2.7792,9630000.0
2009-10-20 00:10:00,2.78108,2.78124,2.77794,2.77882,9250000.0
2009-10-20 00:11:00,2.78034,2.78097,2.77531,2.77934,9000000.0
2009-10-20 00:12:00,2.78073,2.78073,2.7783,2.77846,8500000.0
2009-10-20 00:13:00,2.77848,2.78086,2.77848,2.77912,7880000.0
2009-10-20 00:14:00,2.78072,2.78072,2.77724,2.77867,17380000.0
2009-10-20 00:15:00,2.78006,2.78106,2.77601,2.78106,7500000.0
2009-10-20 00:16:00,2.78155,2.7816,2.77619,2.77891,8500000.0
2009-10-20 00:17:00,2.78178,2.78184,2.77785,2.7807,11500000.0
2009-10-20 00:18:00,2.7809,2.78183,2.77806,2.78183,7750000.0
2009-10-20 00:19:00,2.77975,2.7811,2.77811,2.7811,11880000.0
2009-10-20 00:20:00,2.78167,2.78207,2.77952,2.78148,14630000.0
2009-10-20 00:21:00,2.77375,2.78238,2.77375,2.78238,8750000.0
2009-10-20 00:22:00,2.78005,2.78102,2.77903,2.78013,8750000.0
2009-10-20 00:23:00,2.77915,2.78212,2.77721,2.78181,8500000.0
2009-10-20 00:24:00,2.78125,2.78169,2.77876,2.78169,11000000.0
2009-10-20 00:25:00,2.78029,2.78279,2.77853,2.77853,9000000.0
2009-10-20 00:26:00,2.77968,2.78229,2.77851,2.77952,9000000.0
2009-10-20 00:27:00,2.78149,2.78299,2.77875,2.78299,7000000.0
2009-10-20 00:28:00,2.77978,2.78282,2.77844,2.78282,9000000.0
2009-10-20 00:29:00,2.78142,2.78142,2.7762,2.7762,8750000.0
2009-10-20 00:30:00,2.78159,2.78178,2.77805,2.77932,8000000.0
2009-10-20 00:31:00,2.7776,2.78174,2.77752,2.77752,13750000.0
2009-10-20 00:32:00,2.78123,2.78144,2.77615,2.77648,6750000.0
2009-10-20 00:33:00,2.78043,2.781,2.77698,2.781,8000000.0
2009-10-20 00:34:00,2.77874,2.78067,2.77603,2.78067,5630000.0
2009-10-20 00:35:00,2.77913,2.78249,2.77855,2.77855,8250000.0
2009-10-20 00:36:00,2.77939,2.78217,2.77939,2.78217,7750000.0
2009-10-20 00:37:00,2.78198,2.78198,2.7767,2.77811,6500000.0
2009-10-20 00:38:00,2.78202,2.78202,2.77619,2.77734,8380000.0
2009-10-20 00:39:00,2.77753,2.78223,2.77753,2.78139,8000000.0
2009-10-20 00:40:00,2.77914,2.7827,2.77837,2.7815,8000000.0
2009-10-20 00:41:00,2.7793,2.78281,2.77603,2.78281,7750000.0
2009-10-20 00:42:00,2.77956,2.78141,2.77889,2.77905,5500000.0
2009-10-20 00:43:00,2.78242,2.78257,2.77821,2.78257,9000000.0
2009-10-20 00:44:00,2.78213,2.78213,2.77809,2.78005,7750000.0
2009-10-20 00:45:00,2.78027,2.78229,2.77929,2.77929,7750000.0
2009-10-20 00:46:00,2.78032,2.78202,2.77856,2.7808,8250000.0
2009-10-20 00:47:00,2.78162,2.78292,2.77945,2.78013,8250000.0
2009-10-20 00:48:00,2.78209,2.78283,2.77942,2.77992,6880000.0
2009-10-20 00:49:00,2.78178,2.78178,2.77866,2.78154,7510000.0
2009-10-20 00:50:00,2.78235,2.78235,2.77866,2.77899,7750000.0
2009-10-20 00:51:00,2.78159,2.78237,2.77619,2.78237,7500000.0
2009-10-20 00:52:00,2.77958,2.78162,2.77934,2.78162,7000000.0
2009-10-20 00:53:00,2.78041,2.78161,2.77367,2.77964,7880000.0
2009-10-20 00:54:00,2.7828,2.7828,2.77707,2.77707,8630000.0
2009-10-20 00:55:00,2.78088,2.78281,2.77758,2.78054,6250000.0
2009-10-20 00:56:00,2.77647,2.78337,2.77647,2.78254,5500000.0
2009-10-20 00:57:00,2.77881,2.78265,2.77881,2.78086,5500000.0
2009-10-20 00:58:00,2.77996,2.78137,2.77765,2.78089,12250000.0
2009-10-20 00:59:00,2.78159,2.78159,2.7776,2.78099,5250000.0
2009-10-20 01:00:00,2.78046,2.78113,2.77787,2.78113,8880000.0
2009-10-20 01:01:00,2.77992,2.78138,2.77874,2.78138,8250000.0
2009-10-20 01:02:00,2.77997,2.78083,2.77559,2.78053,8500000.0
2009-10-20 01:03:00,2.78135,2.78135,2.77564,2.77781,9500000.0
2009-10-20 01:04:00,2.77918,2.78077,2.77528,2.78074,5250000.0
2009-10-20 01:05:00,2.78068,2.78202,2.77829,2.78202,8250000.0
2009-10-20 01:06:00,2.78097,2.7815,2.77672,2.77672,9750000.0
2009-10-20 01:07:00,2.77812,2.78282,2.77812,2.78152,8250000.0
2009-10-20 01:08:00,2.78088,2.78088,2.77583,2.77583,7000000.0
2009-10-20 01:09:00,2.78136,2.78136,2.77447,2.77902,6250000.0
2009-10-20 01:11:00,2.78192,2.78234,2.7783,2.78234,6750000.0
2009-10-20 01:12:00,2.779,2.78016,2.77725,2.77837,5750000.0
2009-10-20 01:13:00,2.78061,2.78075,2.77826,2.77995,7750000.0
2009-10-20 01:14:00,2.77875,2.78095,2.77685,2.78095,9250000.0
2009-10-20 01:15:00,2.77913,2.78145,2.77682,2.78145,11000000.0
2009-10-20 01:16:00,2.77845,2.78015,2.77798,2.77905,5500000.0
2009-10-20 01:17:00,2.7815,2.7815,2.77696,2.78108,5500000.0
2009-10-20 01:18:00,2.78062,2.78062,2.77472,2.77635,5500000.0
2009-10-20 01:19:00,2.77943,2.78193,2.77943,2.78193,9750000.0
2009-10-20 01:20:00,2.78153,2.78153,2.77877,2.7803,11500000.0
2009-10-20 01:21:00,2.77901,2.78036,2.77749,2.78036,7750000.0
2009-10-20 01:22:00,2.77979,2.78044,2.77866,2.78037,6750000.0
2009-10-20 01:23:00,2.77676,2.77893,2.7749,2.7749,11000000.0
2009-10-20 01:24:00,2.77913,2.7793,2.77445,2.7784,8500000.0
2009-10-20 01:25:00,2.7781,2.77922,2.77579,2.77922,7500000.0
2009-10-20 01:26:00,2.77864,2.77864,2.77379,2.77843,9630000.0
2009-10-20 01:27:00,2.78006,2.7802,2.77486,2.77927,5750000.0
2009-10-20 01:28:00,2.78008,2.78008,2.77296,2.77845,19000000.0
2009-10-20 01:29:00,2.77786,2.77803,2.77534,2.77627,6750000.0
2009-10-20 01:30:00,2.77627,2.77753,2.77411,2.7759,9000000.0
2009-10-20 01:31:00,2.77494,2.7787,2.77442,2.77802,22630000.0
2009-10-20 01:32:00,2.77561,2.77833,2.77449,2.77833,6500000.0
2009-10-20 01:33:00,2.77916,2.77916,2.77269,2.77613,24500000.0
2009-10-20 01:34:00,2.7781,2.77835,2.77675,2.77679,7500000.0
2009-10-20 01:35:00,2.77965,2.77997,2.77758,2.77941,6500000.0
2009-10-20 01:36:00,2.77802,2.78054,2.77693,2.77725,11750000.0
2009-10-20 01:37:00,2.77671,2.77858,2.77338,2.77643,7750000.0
2009-10-20 01:38:00,2.77694,2.77934,2.77607,2.77607,10750000.0
2009-10-20 01:39:00,2.77752,2.77847,2.77372,2.77724,9380000.0
2009-10-20 01:40:00,2.77647,2.77854,2.77355,2.77854,8500000.0
2009-10-20 01:41:00,2.77903,2.77903,2.77542,2.7779,6380000.0
2009-10-20 01:42:00,2.77979,2.78009,2.77644,2.77981,7500000.0
2009-10-20 01:43:00,2.77759,2.78024,2.77759,2.77925,10250000.0
2009-10-20 01:44:00,2.77527,2.77927,2.77527,2.77771,9500000.0
2009-10-20 01:45:00,2.78042,2.78042,2.77707,2.78013,5250000.0
2009-10-20 01:46:00,2.77556,2.77942,2.77556,2.77746,8500000.0
2009-10-20 01:47:00,2.77949,2.78032,2.77566,2.78032,5500000.0
2009-10-20 01:48:00,2.78046,2.78046,2.77799,2.77946,7880000.0
2009-10-20 01:49:00,2.78002,2.78055,2.77511,2.77761,7250000.0
2009-10-20 01:50:00,2.77575,2.77998,2.77575,2.77892,6500000.0
2009-10-20 01:51:00,2.77719,2.78074,2.77719,2.78002,6750000.0
2009-10-20 01:52:00,2.78036,2.78036,2.77671,2.7788,5250000.0
2009-10-20 01:53:00,2.77652,2.78054,2.7755,2.77969,9250000.0
2009-10-20 01:54:00,2.77657,2.78181,2.77558,2.78165,13500000.0
2009-10-20 01:55:00,2.78026,2.7814,2.77701,2.77835,11500000.0
2009-10-20 01:56:00,2.77822,2.78098,2.77581,2.77791,9500000.0
2009-10-20 01:57:00,2.77764,2.7802,2.7764,2.7764,5750000.0
2009-10-20 01:58:00,2.77744,2.78039,2.77739,2.78039,5500000.0
2009-10-20 02:01:00,2.77582,2.77868,2.77582,2.77582,7500000.0
2009-10-20 02:02:00,2.77933,2.7797,2.77719,2.77719,9500000.0
2009-10-20 02:03:00,2.77752,2.78017,2.77752,2.77811,6380000.0
2009-10-20 02:04:00,2.77862,2.77969,2.77705,2.77705,6630000.0
2009-10-20 02:05:00,2.78051,2.7816,2.77631,2.78155,8500000.0
2009-10-20 02:06:00,2.77838,2.78175,2.77776,2.78109,6000000.0
2009-10-20 02:07:00,2.78072,2.78072,2.77526,2.77695,6250000.0
2009-10-20 02:08:00,2.78122,2.78122,2.77882,2.78096,10750000.0
2009-10-20 02:09:00,2.77743,2.78089,2.7766,2.77993,18510000.0
2009-10-20 02:10:00,2.7765,2.78123,2.77599,2.7809,11750000.0
2009-10-20 02:11:00,2.77975,2.78166,2.77382,2.7806,19880000.0
2009-10-20 02:12:00,2.77811,2.78066,2.77641,2.78066,5750000.0
2009-10-20 02:13:00,2.77814,2.78315,2.7771,2.77985,9000000.0
2009-10-20 02:14:00,2.77849,2.781,2.77809,2.78096,5500000.0
2009-10-20 02:15:00,2.7809,2.7809,2.77577,2.78065,11000000.0
2009-10-20 02:16:00,2.77824,2.78087,2.77789,2.7783,12250000.0
2009-10-20 02:17:00,2.78079,2.78079,2.7764,2.77846,10130000.0
2009-10-20 02:18:00,2.778,2.77999,2.77503,2.7782,7500000.0
2009-10-20 02:19:00,2.77971,2.78105,2.77694,2.77905,6500000.0
2009-10-20 02:20:00,2.78013,2.78013,2.77233,2.77233,7630000.0
2009-10-20 02:21:00,2.77904,2.78057,2.77656,2.78057,11500000.0
2009-10-20 02:22:00,2.7802,2.78088,2.77756,2.77905,6500000.0
2009-10-20 02:23:00,2.77952,2.7818,2.77773,2.78101,11250000.0
2009-10-20 02:24:00,2.77978,2.78129,2.77784,2.77886,11000000.0
2009-10-20 02:25:00,2.78057,2.78057,2.77583,2.7784,13000000.0
2009-10-20 02:26:00,2.78138,2.78138,2.77591,2.77847,8000000.0
2009-10-20 02:27:00,2.77696,2.78139,2.77696,2.78139,8750000.0
2009-10-20 02:28:00,2.77913,2.78052,2.77782,2.77862,6750000.0
2009-10-20 02:29:00,2.77763,2.78111,2.77684,2.78103,6000000.0
2009-10-20 02:30:00,2.781,2.781,2.77494,2.77744,7500000.0
2009-10-20 02:31:00,2.77669,2.77961,2.77416,2.7782,8750000.0
2009-10-20 02:32:00,2.77279,2.7782,2.77279,2.77659,7250000.0
2009-10-20 02:33:00,2.77526,2.7782,2.77442,2.77684,7500000.0
2009-10-20 02:34:00,2.77762,2.77856,2.77499,2.77834,10750000.0
2009-10-20 02:35:00,2.77899,2.77965,2.77388,2.77619,10630000.0
2009-10-20 02:36:00,2.77729,2.77892,2.77701,2.77701,9380000.0
2009-10-20 02:37:00,2.77931,2.77937,2.77617,2.77617,8750000.0
2009-10-20 02:38:00,2.77732,2.78051,2.77696,2.77696,6500000.0
2009-10-20 02:39:00,2.78035,2.78035,2.77395,2.77491,7380000.0
2009-10-20 02:40:00,2.77978,2.78004,2.77552,2.77736,6250000.0
2009-10-20 02:41:00,2.77721,2.77929,2.77669,2.77669,10500000.0
2009-10-20 02:42:00,2.77839,2.77839,2.7731,2.77596,6750000.0
2009-10-20 02:43:00,2.77749,2.77974,2.77477,2.77962,18380000.0
2009-10-20 02:44:00,2.77772,2.77992,2.77546,2.77736,5500000.0
2009-10-20 02:45:00,2.7783,2.78182,2.77748,2.77751,8500000.0
2009-10-20 02:46:00,2.77501,2.781,2.77501,2.78034,20250000.0
2009-10-20 02:47:00,2.78034,2.78034,2.77362,2.77793,6500000.0
2009-10-20 02:48:00,2.78009,2.78088,2.77341,2.78088,18750000.0
2009-10-20 02:49:00,2.78099,2.78099,2.7743,2.7791,5500000.0
2009-10-20 02:50:00,2.77652,2.78052,2.77652,2.78052,5500000.0
2009-10-20 02:51:00,2.77817,2.78025,2.77513,2.77802,11000000.0
2009-10-20 02:52:00,2.776,2.78113,2.776,2.78077,6750000.0
2009-10-20 02:53:00,2.77789,2.78175,2.77479,2.78002,8250000.0
2009-10-20 02:54:00,2.77617,2.78006,2.77541,2.77598,8000000.0
2009-10-20 02:55:00,2.77748,2.77866,2.77606,2.77717,6880000.0
2009-10-20 02:56:00,2.78002,2.78007,2.77828,2.77936,5500000.0
2009-10-20 02:57:00,2.77789,2.77959,2.77572,2.77959,13750000.0
2009-10-20 02:58:00,2.77809,2.77918,2.77538,2.77744,10380000.0
2009-10-20 02:59:00,2.77897,2.77925,2.77295,2.77871,8500000.0
2009-10-20 03:00:00,2.77616,2.77754,2.77293,2.7767,6750000.0
2009-10-20 03:01:00,2.77897,2.77936,2.7756,2.77936,7130000.0
2009-10-20 03:02:00,2.77909,2.77916,2.77474,2.77718,9250000.0
2009-10-20 03:03:00,2.77897,2.77995,2.77659,2.7772,7510000.0
2009-10-20 03:04:00,2.77887,2.77887,2.77447,2.77846,15500000.0
2009-10-20 03:05:00,2.77803,2.77964,2.7766,2.7766,8250000.0
2009-10-20 03:06:00,2.77728,2.77828,2.77604,2.77799,9000000.0
2009-10-20 03:07:00,2.77963,2.77974,2.77596,2.77662,8750000.0
2009-10-20 03:08:00,2.77564,2.77933,2.77564,2.77648,8130000.0
2009-10-20 03:09:00,2.77391,2.77892,2.77391,2.77549,10000000.0
2009-10-20 03:10:00,2.77791,2.77832,2.77289,2.77289,6750000.0
2009-10-20 03:11:00,2.77616,2.77896,2.77281,2.77641,8630000.0
2009-10-20 03:12:00,2.77916,2.77916,2.77568,2.77649,5250000.0
2009-10-20 03:13:00,2.77704,2.77806,2.77634,2.77653,10000000.0
2009-10-20 03:14:00,2.7767,2.77876,2.77343,2.77645,6750000.0
2009-10-20 03:15:00,2.77863,2.77954,2.77658,2.77744,8880000.0
2009-10-20 03:16:00,2.77942,2.77942,2.77388,2.77845,6750000.0
2009-10-20 03:17:00,2.77838,2.77922,2.7756,2.77864,6500000.0
2009-10-20 03:18:00,2.77719,2.7787,2.77711,2.77843,5500000.0
2009-10-20 03:19:00,2.77869,2.77869,2.77606,2.77731,6000000.0
2009-10-20 03:20:00,2.77821,2.77838,2.77649,2.77838,5750000.0
2009-10-20 03:21:00,2.77878,2.77919,2.77696,2.77699,7750000.0
2009-10-20 03:22:00,2.77672,2.77838,2.77555,2.77804,7000000.0
2009-10-20 03:23:00,2.77486,2.77803,2.77281,2.77803,6500000.0
2009-10-20 03:24:00,2.77853,2.77872,2.77677,2.77782,6000000.0
2009-10-20 03:25:00,2.77729,2.77826,2.77222,2.77802,11500000.0
2009-10-20 03:26:00,2.77824,2.77878,2.77357,2.77834,20000000.0
2009-10-20 03:27:00,2.77759,2.77759,2.77214,2.77452,6750000.0
2009-10-20 03:28:00,2.77592,2.7784,2.77592,2.77814,7250000.0
2009-10-20 03:29:00,2.77822,2.77822,2.77424,2.77594,11000000.0
2009-10-20 03:30:00,2.77648,2.77726,2.77191,2.77538,8500000.0
2009-10-20 03:31:00,2.77814,2.77824,2.77258,2.77744,16500000.0
2009-10-20 03:32:00,2.77579,2.77691,2.77036,2.77461,7380000.0
2009-10-20 03:33:00,2.77743,2.77758,2.77512,2.77722,7500000.0
2009-10-20 03:34:00,2.77644,2.77781,2.77399,2.77687,12260000.0
2009-10-20 03:35:00,2.77667,2.77696,2.77331,2.77481,9630000.0
2009-10-20 03:36:00,2.77554,2.77757,2.7751,2.77757,10750000.0
2009-10-20 03:37:00,2.77578,2.77656,2.7721,2.7764,9750000.0
2009-10-20 03:38:00,2.77659,2.77659,2.7724,2.77658,6750000.0
2009-10-20 03:39:00,2.77621,2.77702,2.77519,2.77657,10000000.0
2009-10-20 03:40:00,2.77651,2.77708,2.77113,2.7761,8250000.0
2009-10-20 03:41:00,2.7759,2.77628,2.77317,2.77614,8630000.0
2009-10-20 03:42:00,2.7743,2.77617,2.77137,2.77593,10630000.0
2009-10-20 03:43:00,2.77045,2.77562,2.77045,2.77489,9260000.0
2009-10-20 03:44:00,2.77451,2.7766,2.77307,2.77435,11380000.0
2009-10-20 03:45:00,2.77613,2.77613,2.77169,2.77444,11750000.0
2009-10-20 03:46:00,2.77656,2.77656,2.774,2.77435,5500000.0
2009-10-20 03:47:00,2.77621,2.77641,2.77199,2.77615,13500000.0
2009-10-20 03:48:00,2.7769,2.77732,2.77376,2.7768,10380000.0
2009-10-20 03:49:00,2.77653,2.77682,2.77295,2.77644,6250000.0
2009-10-20 03:50:00,2.77613,2.77692,2.77415,2.77692,12000000.0
2009-10-20 03:51:00,2.77308,2.77576,2.77308,2.77459,5500000.0
2009-10-20 03:52:00,2.77452,2.77577,2.77358,2.77417,13500000.0
2009-10-20 03:53:00,2.77651,2.77651,2.77154,2.77613,7250000.0
2009-10-20 03:54:00,2.77649,2.77649,2.77442,2.77442,8500000.0
2009-10-20 03:55:00,2.77413,2.77675,2.77258,2.77258,6750000.0
2009-10-20 03:56:00,2.77651,2.77651,2.77493,2.77509,9000000.0
2009-10-20 03:57:00,2.77175,2.77661,2.77175,2.77651,8250000.0
2009-10-20 03:58:00,2.77655,2.77694,2.77353,2.77353,6500000.0
2009-10-20 03:59:00,2.77455,2.77527,2.77221,2.77361,5500000.0
2009-10-20 04:00:00,2.77668,2.77668,2.77355,2.77612,9000000.0
2009-10-20 04:01:00,2.77761,2.77761,2.7725,2.7747,6500000.0
2009-10-20 04:02:00,2.77567,2.77655,2.77337,2.77504,6250000.0
2009-10-20 04:03:00,2.77601,2.77747,2.77261,2.77747,6250000.0
2009-10-20 04:04:00,2.77672,2.77683,2.77452,2.77632,11000000.0
2009-10-20 04:05:00,2.77674,2.777,2.77518,2.77664,7000000.0
2009-10-20 04:06:00,2.77751,2.77935,2.77539,2.77554,5500000.0
2009-10-20 04:07:00,2.77437,2.77659,2.77295,2.77417,8750000.0
2009-10-20 04:08:00,2.77672,2.7772,2.77672,2.7772,5750000.0
2009-10-20 04:09:00,2.77648,2.77678,2.77331,2.77673,11250000.0
2009-10-20 04:10:00,2.77658,2.77658,2.77475,2.77561,7500000.0
2009-10-20 04:11:00,2.77623,2.77623,2.77303,2.77397,8130000.0
2009-10-20 04:12:00,2.77711,2.77711,2.77198,2.77558,7750000.0
2009-10-20 04:13:00,2.77227,2.77549,2.77086,2.77519,9630000.0
2009-10-20 04:14:00,2.77439,2.77616,2.77114,2.77182,7880000.0
2009-10-20 04:15:00,2.77733,2.77733,2.77209,2.77642,6750000.0
2009-10-20 04:16:00,2.77604,2.77629,2.77172,2.77605,8880000.0
2009-10-20 04:17:00,2.77622,2.77758,2.77622,2.77677,8380000.0
2009-10-20 04:18:00,2.7737,2.77627,2.7737,2.77627,7500000.0
2009-10-20 04:19:00,2.77637,2.77954,2.77381,2.77444,7500000.0
2009-10-20 04:20:00,2.77567,2.77587,2.77357,2.774,6000000.0
2009-10-20 04:21:00,2.7762,2.77622,2.77273,2.77469,7500000.0
2009-10-20 04:22:00,2.77155,2.77572,2.77155,2.77422,10750000.0
2009-10-20 04:23:00,2.77431,2.77509,2.77269,2.77499,5750000.0
2009-10-20 04:24:00,2.77224,2.77619,2.7706,2.7706,9500000.0
2009-10-20 04:25:00,2.77622,2.77622,2.77296,2.77356,9750000.0
2009-10-20 04:26:00,2.77189,2.77668,2.7714,2.77491,8250000.0
2009-10-20 04:27:00,2.7736,2.77645,2.77189,2.77594,5500000.0
2009-10-20 04:28:00,2.77589,2.77589,2.77382,2.77382,10000000.0
2009-10-20 04:29:00,2.77622,2.77646,2.77301,2.77422,7500000.0
2009-10-20 04:30:00,2.77615,2.77615,2.77174,2.77573,6630000.0
2009-10-20 04:31:00,2.77541,2.77672,2.77271,2.77589,8000000.0
2009-10-20 04:32:00,2.77434,2.77627,2.77113,2.77473,8500000.0
2009-10-20 04:33:00,2.77495,2.77495,2.77259,2.77259,1750000.0
2009-10-20 04:34:00,2.7734,2.77647,2.7734,2.77647,10750000.0
2009-10-20 04:35:00,2.7756,2.77688,2.77394,2.77688,5750000.0
2009-10-20 04:36:00,2.77417,2.77703,2.77025,2.77586,7250000.0
2009-10-20 04:37:00,2.77635,2.77635,2.77141,2.77141,7750000.0
2009-10-20 04:38:00,2.77615,2.77688,2.77355,2.77516,10750000.0
2009-10-20 04:39:00,2.77611,2.77751,2.77343,2.77693,6250000.0
2009-10-20 04:40:00,2.77442,2.77606,2.77163,2.77163,7000000.0
2009-10-20 04:41:00,2.77081,2.77603,2.77081,2.77496,7500000.0
2009-10-20 04:42:00,2.77663,2.77672,2.7703,2.77427,9630000.0
2009-10-20 04:43:00,2.7724,2.77634,2.77144,2.77634,15250000.0
2009-10-20 04:44:00,2.77451,2.77672,2.77451,2.77493,6250000.0
2009-10-20 04:45:00,2.77613,2.77717,2.77315,2.77717,6500000.0
2009-10-20 04:46:00,2.77506,2.77815,2.77364,2.77687,6130000.0
2009-10-20 04:47:00,2.77372,2.77661,2.77252,2.77252,8750000.0
2009-10-20 04:48:00,2.77752,2.77782,2.77502,2.77566,9130000.0
2009-10-20 04:49:00,2.77564,2.77776,2.77304,2.77753,8000000.0
2009-10-20 04:50:00,2.77374,2.77767,2.77319,2.77544,7500000.0
2009-10-20 04:51:00,2.77677,2.77677,2.7722,2.77488,11750000.0
2009-10-20 04:52:00,2.7746,2.77678,2.77267,2.77489,6250000.0
2009-10-20 04:53:00,2.77637,2.77677,2.77199,2.77651,8250000.0
2009-10-20 04:54:00,2.77388,2.77774,2.77333,2.77473,10000000.0
2009-10-20 04:55:00,2.77771,2.77849,2.77334,2.77507,7750000.0
2009-10-20 04:56:00,2.77471,2.77668,2.77428,2.77668,8380000.0
2009-10-20 04:57:00,2.77765,2.77892,2.77619,2.77619,5750000.0
2009-10-20 04:58:00,2.77707,2.77707,2.77231,2.77642,5880000.0
2009-10-20 04:59:00,2.77621,2.77756,2.77284,2.77309,6500000.0
2009-10-20 05:00:00,2.77783,2.77783,2.77563,2.77745,9000000.0
2009-10-20 05:01:00,2.77641,2.7768,2.7712,2.7712,8750000.0
2009-10-20 05:02:00,2.77623,2.77667,2.77471,2.77471,14000000.0
2009-10-20 05:03:00,2.7772,2.7772,2.77206,2.77666,6000000.0
2009-10-20 05:04:00,2.775,2.77717,2.77392,2.777,7000000.0
2009-10-20 05:05:00,2.77556,2.77788,2.77556,2.7765,7880000.0
2009-10-20 05:06:00,2.77689,2.77691,2.77291,2.77375,12000000.0
2009-10-20 05:07:00,2.77677,2.77782,2.77307,2.77782,10000000.0
2009-10-20 05:08:00,2.77684,2.77713,2.77476,2.77504,9750000.0
2009-10-20 05:09:00,2.77737,2.77737,2.77354,2.77702,11750000.0
2009-10-20 05:10:00,2.77697,2.77697,2.7723,2.77491,8750000.0
2009-10-20 05:11:00,2.7758,2.77758,2.77558,2.77682,5750000.0
2009-10-20 05:12:00,2.77348,2.778,2.77348,2.778,9250000.0
2009-10-20 05:13:00,2.77781,2.77781,2.77379,2.77602,8250000.0
2009-10-20 05:14:00,2.77752,2.77768,2.77672,2.77716,9000000.0
2009-10-20 05:15:00,2.77396,2.77709,2.77396,2.77709,7500000.0
2009-10-20 05:16:00,2.77698,2.77823,2.77279,2.77792,7750000.0
2009-10-20 05:17:00,2.77521,2.77722,2.77521,2.77722,11750000.0
2009-10-20 05:18:00,2.77771,2.77771,2.77176,2.77684,8250000.0
2009-10-20 05:19:00,2.77777,2.77792,2.77457,2.77748,6000000.0
2009-10-20 05:20:00,2.77625,2.7777,2.7762,2.7777,7630000.0
2009-10-20 05:21:00,2.77436,2.77768,2.77436,2.77571,6000000.0
2009-10-20 05:22:00,2.77771,2.77784,2.77472,2.77472,8250000.0
2009-10-20 05:23:00,2.7771,2.77836,2.77488,2.77836,5500000.0
2009-10-20 05:24:00,2.77579,2.77727,2.77333,2.77727,11750000.0
2009-10-20 05:25:00,2.77794,2.77794,2.77309,2.77739,7500000.0
2009-10-20 05:26:00,2.77749,2.77796,2.77555,2.77796,6500000.0
2009-10-20 05:27:00,2.77595,2.77788,2.77269,2.77772,6130000.0
2009-10-20 05:28:00,2.77357,2.77728,2.77357,2.77544,5880000.0
2009-10-20 05:29:00,2.77692,2.778,2.77263,2.778,9250000.0
2009-10-20 05:30:00,2.77824,2.77824,2.77407,2.77595,9500000.0
2009-10-20 05:31:00,2.77672,2.77819,2.77273,2.77721,10500000.0
2009-10-20 05:32:00,2.77532,2.77804,2.773,2.77799,8250000.0
2009-10-20 05:33:00,2.77508,2.77789,2.77424,2.77789,7000000.0
2009-10-20 05:34:00,2.77516,2.77785,2.77291,2.7751,8250000.0
2009-10-20 05:35:00,2.778,2.77839,2.7762,2.77839,5250000.0
2009-10-20 05:36:00,2.77781,2.77808,2.77542,2.77808,9000000.0
2009-10-20 05:37:00,2.77364,2.77771,2.77342,2.77538,6750000.0
2009-10-20 05:38:00,2.77778,2.77878,2.77467,2.7785,12250000.0
2009-10-20 05:39:00,2.77897,2.77897,2.7768,2.77825,9000000.0
2009-10-20 05:40:00,2.77558,2.77911,2.7753,2.7753,8750000.0
2009-10-20 05:41:00,2.77897,2.77897,2.77388,2.77851,6250000.0
2009-10-20 05:42:00,2.77661,2.779,2.77398,2.77511,6250000.0
2009-10-20 05:43:00,2.77934,2.77937,2.77658,2.77718,11880000.0
2009-10-20 05:44:00,2.77633,2.77829,2.77436,2.77475,7000000.0
2009-10-20 05:45:00,2.77794,2.77913,2.77732,2.77768,6250000.0
2009-10-20 05:46:00,2.77979,2.77979,2.7756,2.7772,8500000.0
2009-10-20 05:47:00,2.77637,2.78014,2.77637,2.78014,7500000.0
2009-10-20 05:48:00,2.77888,2.77888,2.77433,2.7771,7500000.0
2009-10-20 05:49:00,2.77708,2.77967,2.77519,2.77844,6750000.0
2009-10-20 05:50:00,2.77604,2.77908,2.7745,2.77557,11500000.0
2009-10-20 05:51:00,2.77602,2.77954,2.77602,2.77952,7750000.0
2009-10-20 05:52:00,2.77667,2.77817,2.77537,2.77714,8500000.0
2009-10-20 05:53:00,2.7769,2.77899,2.77364,2.77899,8750000.0
2009-10-20 05:54:00,2.77884,2.77884,2.77658,2.77883,8750000.0
2009-10-20 05:55:00,2.77712,2.77857,2.7728,2.7728,9000000.0
2009-10-20 05:56:00,2.77944,2.77944,2.7742,2.77837,6250000.0
2009-10-20 05:57:00,2.77879,2.77953,2.77543,2.77953,8880000.0
2009-10-20 05:58:00,2.77804,2.77881,2.77656,2.77661,6380000.0
2009-10-20 05:59:00,2.77588,2.77844,2.77286,2.77651,8130000.0
2009-10-20 06:00:00,2.776,2.77901,2.77398,2.77398,7250000.0
2009-10-20 06:01:00,2.77665,2.77935,2.77224,2.77645,13750000.0
2009-10-20 06:02:00,2.77816,2.77879,2.77661,2.7786,7000000.0
2009-10-20 06:03:00,2.77727,2.77954,2.77557,2.77954,7380000.0
2009-10-20 06:04:00,2.7728,2.77823,2.7728,2.77788,10000000.0
2009-10-20 06:05:00,2.77826,2.77826,2.77207,2.77207,8130000.0
2009-10-20 06:06:00,2.77649,2.77893,2.7763,2.77893,7250000.0
2009-10-20 06:07:00,2.77822,2.7787,2.77421,2.77864,5500000.0
2009-10-20 06:08:00,2.77614,2.77819,2.77422,2.77637,6750000.0
2009-10-20 06:09:00,2.77243,2.77832,2.77243,2.77832,5250000.0
2009-10-20 06:10:00,2.7781,2.77918,2.77497,2.77876,5500000.0
2009-10-20 06:11:00,2.77764,2.77817,2.77313,2.77817,7500000.0
2009-10-20 06:12:00,2.77669,2.77851,2.77423,2.77475,7500000.0
2009-10-20 06:13:00,2.77799,2.77927,2.77626,2.77786,8500000.0
2009-10-20 06:14:00,2.77885,2.77885,2.77525,2.77601,6000000.0
2009-10-20 06:15:00,2.77234,2.77829,2.77234,2.7772,6000000.0
2009-10-20 06:16:00,2.77844,2.77873,2.77616,2.77616,8500000.0
2009-10-20 06:17:00,2.77873,2.77873,2.77537,2.77643,11000000.0
2009-10-20 06:18:00,2.77794,2.77827,2.77433,2.77644,7750000.0
2009-10-20 06:19:00,2.77874,2.77886,2.77513,2.77833,7500000.0
2009-10-20 06:20:00,2.77819,2.77952,2.77615,2.77931,8880000.0
2009-10-20 06:21:00,2.77693,2.7795,2.77693,2.77939,10250000.0
2009-10-20 06:22:00,2.77699,2.77877,2.7736,2.77666,10750000.0
2009-10-20 06:23:00,2.7769,2.77915,2.775,2.77915,10250000.0
2009-10-20 06:24:00,2.77708,2.77833,2.77582,2.77706,5500000.0
2009-10-20 06:25:00,2.77472,2.779,2.77472,2.77696,6500000.0
2009-10-20 06:26:00,2.77884,2.77892,2.77419,2.77892,8000000.0
2009-10-20 06:27:00,2.77679,2.77893,2.77381,2.77381,10750000.0
2009-10-20 06:28:00,2.77699,2.77983,2.77534,2.77873,8750000.0
2009-10-20 06:29:00,2.77654,2.77888,2.77588,2.77601,6500000.0
2009-10-20 06:30:00,2.77739,2.7788,2.77502,2.77502,6380000.0
2009-10-20 06:31:00,2.77855,2.77911,2.77785,2.77911,7750000.0
2009-10-20 06:32:00,2.77964,2.77964,2.77339,2.77696,8500000.0
2009-10-20 06:33:00,2.77972,2.77972,2.77648,2.77733,5500000.0
2009-10-20 06:34:00,2.7784,2.77934,2.77535,2.7754,10130000.0
2009-10-20 06:35:00,2.77979,2.78041,2.7769,2.7796,7500000.0
2009-10-20 06:36:00,2.77842,2.77942,2.7773,2.7773,10500000.0
2009-10-20 06:37:00,2.77987,2.77987,2.77295,2.77714,9380000.0
2009-10-20 06:38:00,2.77658,2.77898,2.77631,2.77757,6500000.0
2009-10-20 06:39:00,2.77423,2.77969,2.77423,2.77969,5500000.0
2009-10-20 06:40:00,2.77961,2.77961,2.7746,2.77724,7750000.0
2009-10-20 06:41:00,2.77945,2.77946,2.77522,2.77562,10000000.0
2009-10-20 06:42:00,2.77868,2.78029,2.77542,2.77948,8500000.0
2009-10-20 06:43:00,2.77701,2.77962,2.77485,2.7777,5250000.0
2009-10-20 06:44:00,2.77978,2.77978,2.77737,2.77959,7750000.0
2009-10-20 06:45:00,2.77628,2.77939,2.77309,2.77939,9250000.0
2009-10-20 06:46:00,2.77719,2.77814,2.77335,2.77503,8250000.0
2009-10-20 06:47:00,2.7784,2.77961,2.7752,2.77848,8750000.0
2009-10-20 06:48:00,2.77517,2.77868,2.77517,2.77866,5750000.0
2009-10-20 06:49:00,2.77859,2.77918,2.77504,2.77918,9380000.0
2009-10-20 06:50:00,2.77739,2.77773,2.77351,2.77694,9000000.0
2009-10-20 06:51:00,2.77805,2.77846,2.77224,2.77627,9500000.0
2009-10-20 06:52:00,2.7742,2.77724,2.77328,2.77724,6500000.0
2009-10-20 06:53:00,2.77692,2.77829,2.7727,2.77829,8250000.0
2009-10-20 06:54:00,2.77857,2.77857,2.77353,2.77682,6750000.0
2009-10-20 06:55:00,2.77611,2.77779,2.77189,2.77737,9000000.0
2009-10-20 06:56:00,2.77669,2.77716,2.77482,2.77716,5250000.0
2009-10-20 06:57:00,2.7723,2.77718,2.7723,2.77699,8000000.0
2009-10-20 06:58:00,2.77257,2.7769,2.77257,2.77563,5880000.0
2009-10-20 06:59:00,2.77714,2.7781,2.77404,2.7781,4880000.0
2009-10-20 07:00:00,2.77501,2.776,2.77395,2.77395,5750000.0
2009-10-20 07:01:00,2.77772,2.77904,2.77544,2.77544,13500000.0
2009-10-20 07:02:00,2.77955,2.78001,2.77792,2.77824,8510000.0
2009-10-20 07:03:00,2.7772,2.77926,2.77534,2.77536,5750000.0
2009-10-20 07:04:00,2.77908,2.7805,2.77829,2.77955,6130000.0
2009-10-20 07:05:00,2.77921,2.77972,2.77717,2.77972,5630000.0
2009-10-20 07:06:00,2.77874,2.77922,2.77552,2.77634,7500000.0
2009-10-20 07:07:00,2.77897,2.77937,2.77737,2.77937,7500000.0
2009-10-20 07:08:00,2.77675,2.77987,2.77658,2.77984,9880000.0
2009-10-20 07:09:00,2.7793,2.7793,2.77621,2.77738,5250000.0
2009-10-20 07:10:00,2.77915,2.7802,2.77666,2.77666,8130000.0
2009-10-20 07:11:00,2.77851,2.7796,2.77582,2.7796,8250000.0
2009-10-20 07:12:00,2.77905,2.77939,2.77453,2.7765,8000000.0
2009-10-20 07:13:00,2.77895,2.78003,2.77297,2.778,6000000.0
2009-10-20 07:14:00,2.77214,2.77877,2.77214,2.77857,9750000.0
2009-10-20 07:15:00,2.77736,2.77915,2.77554,2.77877,10880000.0
2009-10-20 07:16:00,2.77804,2.77976,2.77671,2.77671,11500000.0
2009-10-20 07:17:00,2.77811,2.77983,2.77734,2.77734,8880000.0
2009-10-20 07:18:00,2.77959,2.77959,2.77476,2.77476,6500000.0
2009-10-20 07:19:00,2.77967,2.78032,2.77623,2.77837,6250000.0
2009-10-20 07:20:00,2.77683,2.7785,2.77496,2.7785,5500000.0
2009-10-20 07:21:00,2.77908,2.77914,2.77269,2.77631,6130000.0
2009-10-20 07:22:00,2.77342,2.77905,2.77342,2.77673,9000000.0
2009-10-20 07:23:00,2.77815,2.77988,2.773,2.777,8000000.0
2009-10-20 07:24:00,2.78023,2.78023,2.77497,2.77942,10500000.0
2009-10-20 07:25:00,2.77942,2.77942,2.77738,2.77875,9250000.0
2009-10-20 07:26:00,2.77891,2.77979,2.77794,2.77966,7750000.0
2009-10-20 07:27:00,2.77289,2.77936,2.77289,2.77911,6750000.0
2009-10-20 07:28:00,2.77876,2.77925,2.77579,2.7792,8000000.0
2009-10-20 07:29:00,2.77684,2.7792,2.77653,2.77881,11630000.0
2009-10-20 07:30:00,2.77696,2.7784,2.77578,2.77681,8000000.0
2009-10-20 07:31:00,2.77699,2.78027,2.77685,2.77687,7250000.0
2009-10-20 07:32:00,2.77895,2.77914,2.77475,2.77914,7000000.0
2009-10-20 07:33:00,2.77974,2.77974,2.77666,2.77811,8500000.0
2009-10-20 07:34:00,2.77682,2.77841,2.77586,2.77841,10750000.0
2009-10-20 07:35:00,2.77719,2.77911,2.77517,2.77574,8380000.0
2009-10-20 07:36:00,2.77838,2.77838,2.77394,2.77836,7000000.0
2009-10-20 07:37:00,2.77971,2.7799,2.77731,2.77731,6250000.0
2009-10-20 07:38:00,2.77937,2.78018,2.77657,2.77966,7250000.0
2009-10-20 07:39:00,2.77869,2.78018,2.77742,2.78018,7500000.0
2009-10-20 07:40:00,2.77405,2.78012,2.77405,2.78012,6000000.0
2009-10-20 07:41:00,2.77741,2.77922,2.77574,2.77898,6500000.0
2009-10-20 07:42:00,2.78045,2.78051,2.77816,2.77861,7750000.0
2009-10-20 07:43:00,2.77754,2.77981,2.77377,2.777,10000000.0
2009-10-20 07:44:00,2.77946,2.78103,2.7769,2.78017,10000000.0
2009-10-20 07:45:00,2.7783,2.78062,2.7761,2.78023,8880000.0
2009-10-20 07:46:00,2.77812,2.7796,2.77383,2.7796,9750000.0
2009-10-20 07:47:00,2.77788,2.77924,2.77687,2.77801,6250000.0
2009-10-20 07:48:00,2.77911,2.77911,2.77233,2.77649,6500000.0
2009-10-20 07:49:00,2.7784,2.78041,2.7747,2.78038,8750000.0
2009-10-20 07:50:00,2.78104,2.78104,2.77532,2.77532,7500000.0
2009-10-20 07:51:00,2.77414,2.78045,2.77414,2.78042,8500000.0
2009-10-20 07:52:00,2.78021,2.78051,2.7775,2.77982,6880000.0
2009-10-20 07:53:00,2.77937,2.77982,2.77729,2.77982,8750000.0
2009-10-20 07:54:00,2.78053,2.78053,2.77838,2.78011,8000000.0
2009-10-20 07:55:00,2.77927,2.77966,2.77463,2.77966,6500000.0
2009-10-20 07:56:00,2.77407,2.77878,2.77407,2.77662,7750000.0
2009-10-20 07:57:00,2.77875,2.77966,2.77781,2.77887,7500000.0
2009-10-20 07:58:00,2.7793,2.7793,2.77445,2.77524,10010000.0
2009-10-20 07:59:00,2.77547,2.77858,2.77547,2.77858,7130000.0
2009-10-20 08:00:00,2.77852,2.77872,2.7734,2.77774,8250000.0
2009-10-20 08:01:00,2.78046,2.78046,2.77597,2.77711,8500000.0
2009-10-20 08:02:00,2.77597,2.77897,2.77159,2.77825,8750000.0
2009-10-20 08:03:00,2.77737,2.77924,2.77625,2.77907,10250000.0
2009-10-20 08:04:00,2.77896,2.77896,2.776,2.7785,8000000.0
2009-10-20 08:05:00,2.77924,2.7797,2.77442,2.77751,7000000.0
2009-10-20 08:06:00,2.7795,2.78145,2.77784,2.77836,10750000.0
2009-10-20 08:07:00,2.78061,2.78061,2.77529,2.77529,6880000.0
2009-10-20 08:08:00,2.77622,2.77972,2.77619,2.77972,7000000.0
2009-10-20 08:09:00,2.77953,2.77958,2.77446,2.7751,7500000.0
2009-10-20 08:10:00,2.77844,2.77868,2.77571,2.77748,8000000.0
2009-10-20 08:11:00,2.77545,2.77785,2.77485,2.7766,10250000.0
2009-10-20 08:12:00,2.77736,2.77736,2.77312,2.7764,10630000.0
2009-10-20 08:13:00,2.77354,2.77802,2.77294,2.77294,11000000.0
2009-10-20 08:14:00,2.77328,2.77662,2.77278,2.7764,7000000.0
2009-10-20 08:15:00,2.77529,2.77592,2.77193,2.77592,6250000.0
2009-10-20 08:16:00,2.77659,2.77673,2.77428,2.7765,11250000.0
2009-10-20 08:17:00,2.77244,2.77708,2.77244,2.77552,7500000.0
2009-10-20 08:18:00,2.77412,2.77554,2.76902,2.77554,5500000.0
2009-10-20 08:19:00,2.77298,2.77574,2.7711,2.77574,9380000.0
2009-10-20 08:20:00,2.77433,2.77608,2.77184,2.77495,8000000.0
2009-10-20 08:21:00,2.77547,2.77547,2.77259,2.77259,8510000.0
2009-10-20 08:22:00,2.77514,2.77514,2.77129,2.77457,5250000.0
2009-10-20 08:23:00,2.76967,2.77543,2.76967,2.77496,5500000.0
2009-10-20 08:24:00,2.77374,2.77499,2.77024,2.77024,11750000.0
2009-10-20 08:25:00,2.7728,2.77443,2.77043,2.77201,14750000.0
2009-10-20 08:26:00,2.77312,2.77549,2.77113,2.77549,9000000.0
2009-10-20 08:27:00,2.77212,2.77403,2.76913,2.77266,10130000.0
2009-10-20 08:28:00,2.77357,2.77534,2.76876,2.7748,7500000.0
2009-10-20 08:29:00,2.76847,2.77467,2.76847,2.77221,5500000.0
2009-10-20 08:30:00,2.77567,2.77588,2.77239,2.77588,16500000.0
2009-10-20 08:31:00,2.76919,2.77522,2.76919,2.77522,5500000.0
2009-10-20 08:32:00,2.77351,2.77648,2.77351,2.7759,5250000.0
2009-10-20 08:33:00,2.77225,2.77595,2.7694,2.77556,5250000.0
2009-10-20 08:34:00,2.77483,2.77531,2.77179,2.77415,8380000.0
2009-10-20 08:35:00,2.77037,2.77462,2.77037,2.77462,8250000.0
2009-10-20 08:36:00,2.77276,2.77428,2.77026,2.77428,7000000.0
2009-10-20 08:37:00,2.7744,2.77572,2.7728,2.77428,13250000.0
2009-10-20 08:38:00,2.77277,2.77464,2.76922,2.76922,11010000.0
2009-10-20 08:39:00,2.77374,2.77391,2.77061,2.77227,8000000.0
2009-10-20 08:40:00,2.77478,2.77524,2.77308,2.77468,7500000.0
2009-10-20 08:41:00,2.77653,2.77653,2.77253,2.77253,5750000.0
2009-10-20 08:42:00,2.77422,2.77595,2.77229,2.77595,9500000.0
2009-10-20 08:43:00,2.77322,2.77606,2.77143,2.7721,8500000.0
2009-10-20 08:44:00,2.77709,2.77709,2.77033,2.77033,5250000.0
2009-10-20 08:45:00,2.77376,2.77818,2.77376,2.77711,8500000.0
2009-10-20 08:46:00,2.77629,2.77725,2.7745,2.77725,9250000.0
2009-10-20 08:47:00,2.77135,2.77627,2.77041,2.77401,6500000.0
2009-10-20 08:48:00,2.77624,2.77667,2.77298,2.77473,10750000.0
2009-10-20 08:49:00,2.77404,2.77775,2.77245,2.77769,6000000.0
2009-10-20 08:50:00,2.7741,2.77803,2.77314,2.77803,8500000.0
2009-10-20 08:51:00,2.77731,2.77784,2.77379,2.77784,8500000.0
2009-10-20 08:52:00,2.77518,2.77774,2.77364,2.77774,9130000.0
2009-10-20 08:53:00,2.77479,2.77638,2.77463,2.776,6250000.0
2009-10-20 08:54:00,2.77722,2.77777,2.77411,2.77711,8500000.0
2009-10-20 08:55:00,2.7726,2.7775,2.77044,2.77411,9000000.0
2009-10-20 08:56:00,2.77667,2.77683,2.77317,2.77645,11380000.0
2009-10-20 08:57:00,2.77575,2.77665,2.7746,2.77619,5500000.0
2009-10-20 08:58:00,2.77516,2.77602,2.77171,2.77263,6250000.0
2009-10-20 08:59:00,2.77602,2.77602,2.77148,2.7737,8000000.0
2009-10-20 09:00:00,2.77226,2.77468,2.76987,2.77468,7250000.0
2009-10-20 09:01:00,2.77423,2.77612,2.77308,2.77612,10000000.0
2009-10-20 09:02:00,2.77414,2.77614,2.77173,2.77544,8000000.0
2009-10-20 09:03:00,2.77495,2.77582,2.77197,2.77197,7880000.0
2009-10-20 09:04:00,2.77513,2.77571,2.77128,2.77131,7380000.0
2009-10-20 09:05:00,2.77388,2.77602,2.77216,2.77289,10500000.0
2009-10-20 09:06:00,2.77845,2.77845,2.77455,2.77533,11250000.0
2009-10-20 09:07:00,2.77401,2.77794,2.77336,2.77794,6630000.0
2009-10-20 09:08:00,2.77421,2.77842,2.77277,2.77754,7130000.0
2009-10-20 09:09:00,2.77323,2.77741,2.77323,2.77512,5250000.0
2009-10-20 09:10:00,2.77475,2.77809,2.77325,2.77795,11000000.0
2009-10-20 09:11:00,2.77487,2.77959,2.77487,2.77959,6250000.0
2009-10-20 09:12:00,2.78008,2.78009,2.77716,2.77733,9250000.0
2009-10-20 09:13:00,2.77892,2.78014,2.77753,2.78014,6000000.0
2009-10-20 09:14:00,2.78041,2.78053,2.77546,2.78053,9760000.0
2009-10-20 09:15:00,2.7765,2.78027,2.7765,2.77971,13500000.0
2009-10-20 09:16:00,2.77904,2.77983,2.77561,2.77647,6750000.0
2009-10-20 09:17:00,2.77903,2.77943,2.77527,2.77724,8000000.0
2009-10-20 09:18:00,2.77741,2.779,2.77472,2.7783,8250000.0
2009-10-20 09:19:00,2.77887,2.77905,2.77652,2.7787,6250000.0
2009-10-20 09:20:00,2.78,2.78061,2.77656,2.77656,5250000.0
2009-10-20 09:21:00,2.78051,2.78157,2.77788,2.78067,9500000.0
2009-10-20 09:22:00,2.77642,2.78037,2.77642,2.77659,9380000.0
2009-10-20 09:23:00,2.78034,2.78051,2.77812,2.77812,9500000.0
2009-10-20 09:24:00,2.77859,2.78126,2.77599,2.78108,7000000.0
2009-10-20 09:25:00,2.78143,2.78175,2.77823,2.78175,8250000.0
2009-10-20 09:26:00,2.77925,2.78208,2.77678,2.77928,7130000.0
2009-10-20 09:27:00,2.78098,2.78251,2.77704,2.78251,6250000.0
2009-10-20 09:28:00,2.78277,2.78277,2.7796,2.78222,10000000.0
2009-10-20 09:29:00,2.78008,2.78541,2.78008,2.78452,8500000.0
2009-10-20 09:30:00,2.7827,2.78307,2.7805,2.78307,8000000.0
2009-10-20 09:31:00,2.78232,2.78405,2.77768,2.78405,8250000.0
2009-10-20 09:32:00,2.78214,2.78337,2.77802,2.78303,8130000.0
2009-10-20 09:33:00,2.78045,2.78239,2.77794,2.78174,11000000.0
2009-10-20 09:34:00,2.78282,2.78282,2.77982,2.78124,5500000.0
2009-10-20 09:35:00,2.77974,2.78266,2.77822,2.78,6750000.0
2009-10-20 09:36:00,2.78337,2.78368,2.77734,2.77997,11500000.0
2009-10-20 09:37:00,2.78326,2.78326,2.78013,2.78043,5500000.0
2009-10-20 09:38:00,2.77942,2.78231,2.77779,2.77919,9630000.0
2009-10-20 09:39:00,2.78335,2.78339,2.78058,2.78284,9380000.0
2009-10-20 09:40:00,2.7827,2.78385,2.78128,2.78385,6000000.0
2009-10-20 09:41:00,2.78407,2.78508,2.78022,2.78096,8500000.0
2009-10-20 09:42:00,2.78137,2.78449,2.78002,2.78359,10250000.0
2009-10-20 09:43:00,2.78337,2.78453,2.7818,2.78307,7500000.0
2009-10-20 09:44:00,2.78195,2.78424,2.77828,2.77963,9000000.0
2009-10-20 09:45:00,2.78485,2.78485,2.7821,2.7821,7380000.0
2009-10-20 09:46:00,2.78478,2.78591,2.78047,2.78563,7130000.0
2009-10-20 09:47:00,2.78612,2.78703,2.78302,2.78703,6000000.0
2009-10-20 09:48:00,2.78599,2.78693,2.78415,2.78556,10750000.0
2009-10-20 09:49:00,2.78743,2.78743,2.7826,2.78711,11500000.0
2009-10-20 09:50:00,2.78641,2.78712,2.78379,2.78712,8500000.0
2009-10-20 09:51:00,2.78724,2.78793,2.78369,2.78427,11250000.0
2009-10-20 09:52:00,2.78518,2.78806,2.78262,2.78806,6000000.0
2009-10-20 09:53:00,2.78286,2.78709,2.78286,2.78471,10000000.0
2009-10-20 09:54:00,2.78614,2.78729,2.78476,2.78729,7750000.0
2009-10-20 09:55:00,2.78558,2.78873,2.7834,2.78873,8250000.0
2009-10-20 09:56:00,2.78401,2.786,2.78401,2.78522,12250000.0
2009-10-20 09:57:00,2.78582,2.78797,2.78424,2.78797,5500000.0
2009-10-20 09:58:00,2.7844,2.78698,2.78387,2.78531,8000000.0
2009-10-20 09:59:00,2.78488,2.7882,2.78435,2.78746,6250000.0
2009-10-20 10:00:00,2.78487,2.78792,2.78218,2.78474,7750000.0
2009-10-20 10:01:00,2.78593,2.78966,2.78475,2.78966,10250000.0
2009-10-20 10:02:00,2.78828,2.78913,2.78392,2.78913,8750000.0
2009-10-20 10:03:00,2.78638,2.78818,2.78522,2.78522,6750000.0
2009-10-20 10:04:00,2.78938,2.78938,2.7844,2.78629,9250000.0
2009-10-20 10:05:00,2.7855,2.78853,2.78199,2.786,9500000.0
2009-10-20 10:06:00,2.78481,2.78867,2.78315,2.78726,8130000.0
2009-10-20 10:07:00,2.78406,2.78805,2.78319,2.78319,6750000.0
2009-10-20 10:08:00,2.78697,2.78932,2.78553,2.78553,8250000.0
2009-10-20 10:09:00,2.78671,2.79001,2.78671,2.79001,8250000.0
2009-10-20 10:10:00,2.78923,2.78974,2.78637,2.78974,12000000.0
2009-10-20 10:11:00,2.79005,2.79029,2.78573,2.78573,10000000.0
2009-10-20 10:12:00,2.79139,2.79144,2.78524,2.79051,8500000.0
2009-10-20 10:13:00,2.79039,2.79039,2.78681,2.78682,6250000.0
2009-10-20 10:14:00,2.78924,2.78924,2.78768,2.78768,5500000.0
2009-10-20 10:15:00,2.78821,2.78885,2.78251,2.78836,12750000.0
2009-10-20 10:16:00,2.78948,2.79018,2.78509,2.78535,6500000.0
2009-10-20 10:17:00,2.78881,2.78881,2.78351,2.78649,5500000.0
2009-10-20 10:18:00,2.78912,2.78912,2.78574,2.78819,6000000.0
2009-10-20 10:19:00,2.78516,2.78844,2.78516,2.78838,7750000.0
2009-10-20 10:20:00,2.78604,2.78891,2.7842,2.78891,8130000.0
2009-10-20 10:21:00,2.7865,2.78724,2.78315,2.78642,6000000.0
2009-10-20 10:22:00,2.78704,2.78787,2.78441,2.78648,7500000.0
2009-10-20 10:23:00,2.78832,2.78832,2.78407,2.78474,7380000.0
2009-10-20 10:24:00,2.78545,2.78683,2.78165,2.78524,12380000.0
2009-10-20 10:25:00,2.78376,2.78485,2.78128,2.78318,12000000.0
2009-10-20 10:26:00,2.78474,2.78606,2.78058,2.78266,7000000.0
2009-10-20 10:27:00,2.78514,2.78582,2.78212,2.78582,11000000.0
2009-10-20 10:28:00,2.78668,2.78668,2.78109,2.78109,6260000.0
2009-10-20 10:29:00,2.7832,2.78592,2.7832,2.78326,8500000.0
2009-10-20 10:30:00,2.78651,2.78651,2.78278,2.78278,9250000.0
2009-10-20 10:31:00,2.78718,2.78718,2.78122,2.78366,8000000.0
2009-10-20 10:32:00,2.78528,2.78726,2.783,2.78435,7380000.0
2009-10-20 10:33:00,2.78692,2.78772,2.78321,2.78772,9500000.0
2009-10-20 10:34:00,2.78407,2.78707,2.78341,2.78636,8880000.0
2009-10-20 10:35:00,2.78495,2.78612,2.78374,2.78563,7750000.0
2009-10-20 10:36:00,2.783,2.78555,2.7828,2.78281,9000000.0
2009-10-20 10:37:00,2.78618,2.78618,2.78274,2.78313,8000000.0
2009-10-20 10:38:00,2.78354,2.78555,2.78214,2.78403,5500000.0
2009-10-20 10:39:00,2.78394,2.78735,2.7822,2.78611,8630000.0
2009-10-20 10:40:00,2.7882,2.7882,2.78257,2.78404,7630000.0
2009-10-20 10:41:00,2.7839,2.78798,2.78181,2.78675,9250000.0
2009-10-20 10:42:00,2.78834,2.78878,2.78485,2.78589,10630000.0
2009-10-20 10:43:00,2.78845,2.78889,2.78301,2.78574,7500000.0
2009-10-20 10:44:00,2.78879,2.78937,2.78648,2.78884,7750000.0
2009-10-20 10:45:00,2.7876,2.789,2.78433,2.78848,6130000.0
2009-10-20 10:46:00,2.78932,2.78939,2.78329,2.78901,6500000.0
2009-10-20 10:47:00,2.78711,2.78948,2.78446,2.78931,8000000.0
2009-10-20 10:48:00,2.78583,2.78949,2.78497,2.78899,8500000.0
2009-10-20 10:49:00,2.78915,2.79032,2.78531,2.78664,9380000.0
2009-10-20 10:50:00,2.78936,2.78948,2.78611,2.78814,7250000.0
2009-10-20 10:51:00,2.78549,2.78901,2.78435,2.788,8500000.0
2009-10-20 10:52:00,2.78467,2.78852,2.78467,2.78767,7000000.0
2009-10-20 10:53:00,2.78721,2.78921,2.78481,2.78587,7130000.0
2009-10-20 10:54:00,2.78705,2.78792,2.78232,2.78747,11750000.0
2009-10-20 10:55:00,2.78433,2.78779,2.78027,2.78779,9130000.0
2009-10-20 10:56:00,2.78686,2.78782,2.78274,2.78642,8500000.0
2009-10-20 10:57:00,2.78641,2.78913,2.78606,2.78906,7500000.0
2009-10-20 10:58:00,2.78887,2.79019,2.78388,2.79019,9250000.0
2009-10-20 10:59:00,2.78888,2.78888,2.78386,2.78786,8750000.0
2009-10-20 11:00:00,2.78919,2.78993,2.78588,2.78993,7500000.0
2009-10-20 11:01:00,2.78811,2.79006,2.78574,2.78793,7250000.0
2009-10-20 11:02:00,2.7855,2.78861,2.78445,2.78861,9500000.0
2009-10-20 11:03:00,2.78875,2.78887,2.78618,2.78732,9000000.0
2009-10-20 11:04:00,2.78537,2.7881,2.78537,2.78678,13250000.0
2009-10-20 11:05:00,2.7817,2.78878,2.7817,2.7871,6250000.0
2009-10-20 11:06:00,2.78428,2.78788,2.78422,2.785,11250000.0
2009-10-20 11:07:00,2.7874,2.7874,2.78476,2.78711,9500000.0
2009-10-20 11:08:00,2.78717,2.78717,2.78363,2.78429,10500000.0
2009-10-20 11:09:00,2.77986,2.78672,2.77986,2.78672,6750000.0
2009-10-20 11:10:00,2.78144,2.78639,2.78144,2.78196,14750000.0
2009-10-20 11:11:00,2.78537,2.78609,2.78213,2.7837,10750000.0
2009-10-20 11:12:00,2.78604,2.78733,2.78475,2.78577,8750000.0
2009-10-20 11:13:00,2.78577,2.7867,2.78283,2.78427,11250000.0
2009-10-20 11:14:00,2.78623,2.7877,2.78231,2.78736,8500000.0
2009-10-20 11:15:00,2.78802,2.78847,2.78567,2.78658,8500000.0
2009-10-20 11:16:00,2.78661,2.78661,2.78073,2.78509,12500000.0
2009-10-20 11:17:00,2.78463,2.78764,2.78463,2.78764,5750000.0
2009-10-20 11:18:00,2.78424,2.78728,2.78424,2.78705,8750000.0
2009-10-20 11:19:00,2.78681,2.78818,2.7834,2.78732,6500000.0
2009-10-20 11:20:00,2.78834,2.7884,2.78409,2.78631,10000000.0
2009-10-20 11:21:00,2.78772,2.78772,2.78445,2.78565,8130000.0
2009-10-20 11:22:00,2.78439,2.78571,2.78116,2.78116,5750000.0
2009-10-20 11:23:00,2.78488,2.78719,2.78244,2.78581,9250000.0
2009-10-20 11:24:00,2.78489,2.78634,2.78067,2.78634,8880000.0
2009-10-20 11:25:00,2.78218,2.78664,2.78218,2.78399,8000000.0
2009-10-20 11:26:00,2.78698,2.78826,2.78384,2.78384,8500000.0
2009-10-20 11:27:00,2.78452,2.78668,2.78427,2.78432,8630000.0
2009-10-20 11:28:00,2.7876,2.7876,2.78044,2.78506,8750000.0
2009-10-20 11:29:00,2.78281,2.78498,2.78021,2.78067,8130000.0
2009-10-20 11:30:00,2.78051,2.78461,2.78051,2.78461,8250000.0
2009-10-20 11:31:00,2.78404,2.78514,2.78076,2.7842,8750000.0
2009-10-20 11:32:00,2.78449,2.78463,2.78064,2.78153,6750000.0
2009-10-20 11:33:00,2.78193,2.78518,2.78193,2.78518,6380000.0
2009-10-20 11:34:00,2.77962,2.7846,2.77962,2.7846,8000000.0
2009-10-20 11:35:00,2.78188,2.78375,2.78114,2.78114,7750000.0
2009-10-20 11:36:00,2.7832,2.7836,2.78057,2.78057,7000000.0
2009-10-20 11:37:00,2.78364,2.78393,2.78087,2.78323,9000000.0
2009-10-20 11:38:00,2.77808,2.78283,2.77808,2.78049,7500000.0
2009-10-20 11:39:00,2.7833,2.7833,2.77852,2.78288,7250000.0
2009-10-20 11:40:00,2.78046,2.78322,2.78044,2.78315,8750000.0
2009-10-20 11:41:00,2.78092,2.78226,2.77865,2.78138,5380000.0
2009-10-20 11:42:00,2.78241,2.78253,2.77767,2.78154,9130000.0
2009-10-20 11:43:00,2.78284,2.783,2.77844,2.7814,8250000.0
2009-10-20 11:44:00,2.7783,2.78155,2.7783,2.7813,6750000.0
2009-10-20 11:45:00,2.77951,2.78182,2.77772,2.77959,8880000.0
2009-10-20 11:46:00,2.7835,2.7835,2.77998,2.78311,7750000.0
2009-10-20 11:47:00,2.78308,2.78348,2.77711,2.78226,8130000.0
2009-10-20 11:48:00,2.77859,2.78397,2.77859,2.78397,6000000.0
2009-10-20 11:49:00,2.78056,2.7837,2.77728,2.78147,6250000.0
2009-10-20 11:50:00,2.78354,2.78414,2.77868,2.78414,7630000.0
2009-10-20 11:51:00,2.78145,2.78468,2.78018,2.784,6000000.0
2009-10-20 11:52:00,2.7835,2.78424,2.77876,2.78264,7750000.0
2009-10-20 11:53:00,2.78342,2.78371,2.78095,2.78237,5750000.0
2009-10-20 11:54:00,2.7812,2.78279,2.77716,2.78091,7880000.0
2009-10-20 11:55:00,2.78374,2.78374,2.77803,2.78321,10500000.0
2009-10-20 11:56:00,2.78143,2.78233,2.77727,2.77825,7000000.0
2009-10-20 11:57:00,2.78211,2.78275,2.77852,2.781,8380000.0
2009-10-20 11:58:00,2.78186,2.78276,2.77922,2.78272,5630000.0
2009-10-20 11:59:00,2.78002,2.78348,2.77774,2.78047,8500000.0
2009-10-20 12:00:00,2.78292,2.78313,2.77688,2.77927,13250000.0
2009-10-20 12:01:00,2.78261,2.78261,2.77626,2.77753,7250000.0
2009-10-20 12:02:00,2.78095,2.7818,2.77718,2.77718,8000000.0
2009-10-20 12:03:00,2.78098,2.7813,2.77656,2.77833,8250000.0
2009-10-20 12:04:00,2.78205,2.78205,2.77627,2.77834,9000000.0
2009-10-20 12:05:00,2.78067,2.78247,2.77859,2.78247,6750000.0
2009-10-20 12:06:00,2.78296,2.78296,2.77814,2.78121,11250000.0
2009-10-20 12:07:00,2.78065,2.78315,2.77855,2.78315,12000000.0
2009-10-20 12:08:00,2.78206,2.78387,2.78056,2.78095,5750000.0
2009-10-20 12:09:00,2.78428,2.78428,2.7794,2.78343,7750000.0
2009-10-20 12:10:00,2.78122,2.78383,2.7805,2.78172,7000000.0
2009-10-20 12:11:00,2.77935,2.78354,2.77935,2.78354,5250000.0
2009-10-20 12:12:00,2.78181,2.78252,2.77947,2.78225,6000000.0
2009-10-20 12:13:00,2.78072,2.78073,2.77581,2.77581,8500000.0
2009-10-20 12:14:00,2.7813,2.78142,2.77481,2.77817,11880000.0
2009-10-20 12:15:00,2.78004,2.78126,2.77731,2.77782,9500000.0
2009-10-20 12:16:00,2.78178,2.78178,2.77728,2.77831,9630000.0
2009-10-20 12:17:00,2.78059,2.78206,2.77947,2.78206,10500000.0
2009-10-20 12:18:00,2.78183,2.78183,2.77719,2.77831,13250000.0
2009-10-20 12:19:00,2.78142,2.78229,2.77762,2.77915,9000000.0
2009-10-20 12:20:00,2.78005,2.78166,2.77496,2.77771,8750000.0
2009-10-20 12:21:00,2.78101,2.78101,2.77368,2.77934,8250000.0
2009-10-20 12:22:00,2.77845,2.78016,2.77628,2.77894,5750000.0
2009-10-20 12:23:00,2.78021,2.78056,2.7769,2.7769,11250000.0
2009-10-20 12:24:00,2.77661,2.78099,2.77566,2.78089,9000000.0
2009-10-20 12:25:00,2.77933,2.77994,2.7752,2.77864,10250000.0
2009-10-20 12:26:00,2.77866,2.7797,2.77462,2.77913,7750000.0
2009-10-20 12:27:00,2.77617,2.78052,2.77584,2.77696,8500000.0
2009-10-20 12:28:00,2.7777,2.78017,2.77541,2.78017,6250000.0
2009-10-20 12:29:00,2.77972,2.78029,2.77626,2.77753,13510000.0
2009-10-20 12:30:00,2.78097,2.78126,2.77884,2.78126,6000000.0
2009-10-20 12:31:00,2.77758,2.78129,2.77758,2.78043,7500000.0
2009-10-20 12:32:00,2.77641,2.78069,2.77628,2.77729,8630000.0
2009-10-20 12:33:00,2.77799,2.77986,2.77405,2.77903,8500000.0
2009-10-20 12:34:00,2.78018,2.78063,2.777,2.77707,7500000.0
2009-10-20 12:35:00,2.77705,2.77903,2.77376,2.77677,6750000.0
2009-10-20 12:36:00,2.78015,2.78015,2.77507,2.77955,5750000.0
2009-10-20 12:37:00,2.78102,2.78102,2.77344,2.77722,7000000.0
2009-10-20 12:38:00,2.77937,2.77947,2.77402,2.77402,5500000.0
2009-10-20 12:39:00,2.78045,2.78045,2.77771,2.77952,6000000.0
2009-10-20 12:40:00,2.77999,2.7804,2.7782,2.77918,6380000.0
2009-10-20 12:41:00,2.77664,2.78009,2.77664,2.77725,5880000.0
2009-10-20 12:42:00,2.77867,2.78058,2.77698,2.77748,8000000.0
2009-10-20 12:43:00,2.78047,2.78055,2.77511,2.77511,5500000.0
2009-10-20 12:44:00,2.77957,2.78052,2.77506,2.77917,7250000.0
2009-10-20 12:45:00,2.78104,2.78104,2.77756,2.77873,8500000.0
2009-10-20 12:46:00,2.78191,2.78191,2.77599,2.77599,7250000.0
2009-10-20 12:47:00,2.77922,2.78162,2.77509,2.78162,8880000.0
2009-10-20 12:48:00,2.78151,2.78216,2.77658,2.77816,12250000.0
2009-10-20 12:49:00,2.77804,2.78178,2.77713,2.77842,11000000.0
2009-10-20 12:50:00,2.78097,2.78098,2.77945,2.78091,8500000.0
2009-10-20 12:51:00,2.78194,2.78194,2.77683,2.78144,8750000.0
2009-10-20 12:52:00,2.78112,2.7813,2.77909,2.77909,6380000.0
2009-10-20 12:53:00,2.77534,2.78146,2.77534,2.78,8000000.0
2009-10-20 12:54:00,2.77839,2.78116,2.77839,2.77996,6500000.0
2009-10-20 12:55:00,2.77856,2.78266,2.77856,2.78266,6130000.0
2009-10-20 12:56:00,2.77998,2.78353,2.77997,2.78153,5250000.0
2009-10-20 12:57:00,2.78288,2.78288,2.77642,2.78218,8130000.0
2009-10-20 12:58:00,2.77932,2.78185,2.7779,2.78164,5500000.0
2009-10-20 12:59:00,2.78202,2.78271,2.77935,2.78253,10000000.0
2009-10-20 13:00:00,2.77881,2.78279,2.77434,2.78279,8630000.0
2009-10-20 13:01:00,2.78321,2.78324,2.7749,2.78024,9130000.0
2009-10-20 13:02:00,2.77819,2.78209,2.77767,2.78034,7750000.0
2009-10-20 13:03:00,2.78221,2.78323,2.77855,2.78323,10760000.0
2009-10-20 13:04:00,2.78251,2.78357,2.778,2.78336,6630000.0
2009-10-20 13:05:00,2.78389,2.78401,2.77846,2.78229,5750000.0
2009-10-20 13:06:00,2.78347,2.78347,2.77942,2.78054,5750000.0
2009-10-20 13:07:00,2.78137,2.7825,2.77969,2.78078,7000000.0
2009-10-20 13:08:00,2.77822,2.78378,2.77822,2.78099,5250000.0
2009-10-20 13:09:00,2.7837,2.78389,2.78007,2.78389,8760000.0
2009-10-20 13:10:00,2.77789,2.78361,2.77789,2.78308,8630000.0
2009-10-20 13:11:00,2.77862,2.7827,2.77528,2.77528,6250000.0
2009-10-20 13:12:00,2.78189,2.78355,2.77856,2.77953,8000000.0
2009-10-20 13:13:00,2.77712,2.78176,2.77555,2.78056,6000000.0
2009-10-20 13:14:00,2.7783,2.78192,2.77773,2.78192,8500000.0
2009-10-20 13:15:00,2.77585,2.78147,2.77585,2.78089,10880000.0
2009-10-20 13:16:00,2.77692,2.78181,2.77692,2.77885,16250000.0
2009-10-20 13:17:00,2.7802,2.7802,2.77847,2.77888,7750000.0
2009-10-20 13:18:00,2.78084,2.78092,2.77894,2.78079,9000000.0
2009-10-20 13:19:00,2.77999,2.78114,2.77736,2.78091,8500000.0
2009-10-20 13:20:00,2.77921,2.78044,2.77548,2.78044,7250000.0
2009-10-20 13:21:00,2.77458,2.77787,2.77,2.77,7250000.0
2009-10-20 13:22:00,2.77507,2.77598,2.77133,2.77446,10880000.0
2009-10-20 13:23:00,2.77496,2.77496,2.7709,2.77182,10250000.0
2009-10-20 13:24:00,2.77001,2.77478,2.77001,2.77395,7750000.0
2009-10-20 13:25:00,2.77354,2.77425,2.76767,2.77318,7250000.0
2009-10-20 13:26:00,2.77253,2.77253,2.76838,2.77221,5500000.0
2009-10-20 13:27:00,2.77024,2.77275,2.76815,2.77175,13000000.0
2009-10-20 13:28:00,2.76897,2.77061,2.76316,2.77012,13000000.0
2009-10-20 13:29:00,2.7713,2.77149,2.76598,2.76956,13250000.0
2009-10-20 13:30:00,2.76993,2.76993,2.76217,2.76217,7500000.0
2009-10-20 13:31:00,2.76843,2.76843,2.76298,2.76401,6250000.0
2009-10-20 13:32:00,2.76724,2.76724,2.76341,2.76506,7500000.0
2009-10-20 13:33:00,2.76621,2.76621,2.76158,2.76571,10000000.0
2009-10-20 13:34:00,2.75979,2.76844,2.75979,2.76844,6630000.0
2009-10-20 13:35:00,2.76731,2.76854,2.76609,2.76625,8750000.0
2009-10-20 13:36:00,2.76596,2.76908,2.76441,2.76908,8500000.0
2009-10-20 13:37:00,2.76926,2.77533,2.76549,2.76954,5500000.0
2009-10-20 13:38:00,2.77039,2.77039,2.76632,2.76864,10750000.0
2009-10-20 13:39:00,2.76627,2.76986,2.76485,2.76986,9250000.0
2009-10-20 13:40:00,2.76897,2.77001,2.76795,2.76845,7500000.0
2009-10-20 13:41:00,2.76812,2.77146,2.76702,2.77032,8130000.0
2009-10-20 13:42:00,2.76797,2.77113,2.76745,2.7711,8500000.0
2009-10-20 13:43:00,2.77021,2.77123,2.76609,2.77123,6250000.0
2009-10-20 13:44:00,2.76925,2.77178,2.76679,2.77178,8750000.0
2009-10-20 13:45:00,2.77241,2.7727,2.76853,2.77078,5500000.0
2009-10-20 13:46:00,2.76785,2.77176,2.76785,2.7711,10000000.0
2009-10-20 13:47:00,2.76944,2.77234,2.76797,2.76797,5500000.0
2009-10-20 13:48:00,2.77168,2.772,2.76681,2.76681,7250000.0
2009-10-20 13:49:00,2.771,2.77115,2.76535,2.76844,6000000.0
2009-10-20 13:50:00,2.77174,2.77222,2.76712,2.76953,11250000.0
2009-10-20 13:51:00,2.76958,2.77133,2.76755,2.77066,7630000.0
2009-10-20 13:52:00,2.76763,2.77058,2.76723,2.77031,9250000.0
2009-10-20 13:53:00,2.76733,2.77126,2.76733,2.77126,5500000.0
2009-10-20 13:54:00,2.76818,2.76988,2.76637,2.76637,5500000.0
2009-10-20 13:55:00,2.77079,2.77147,2.76577,2.76772,9880000.0
2009-10-20 13:56:00,2.76996,2.77012,2.76755,2.76974,9000000.0
2009-10-20 13:57:00,2.76671,2.77015,2.76666,2.76974,8250000.0
2009-10-20 13:58:00,2.77108,2.77108,2.76673,2.77,8000000.0
2009-10-20 13:59:00,2.7707,2.77084,2.76641,2.76641,6000000.0
2009-10-20 14:00:00,2.77157,2.77157,2.76849,2.76849,9880000.0
2009-10-20 14:01:00,2.76672,2.77228,2.76672,2.77228,9250000.0
2009-10-20 14:02:00,2.76939,2.77104,2.76902,2.77104,5630000.0
2009-10-20 14:03:00,2.76947,2.77063,2.76446,2.76446,8750000.0
2009-10-20 14:04:00,2.76941,2.77122,2.76532,2.7678,8250000.0
2009-10-20 14:05:00,2.76839,2.7713,2.76739,2.7713,10750000.0
2009-10-20 14:06:00,2.76911,2.77107,2.76881,2.77107,6000000.0
2009-10-20 14:07:00,2.77067,2.77104,2.76822,2.76822,9880000.0
2009-10-20 14:08:00,2.76771,2.77126,2.76592,2.76954,7500000.0
2009-10-20 14:09:00,2.77021,2.77082,2.76822,2.76822,7750000.0
2009-10-20 14:10:00,2.77108,2.77108,2.76579,2.76778,6750000.0
2009-10-20 14:11:00,2.77099,2.77099,2.76655,2.7693,7500000.0
2009-10-20 14:12:00,2.7687,2.77163,2.76545,2.76545,11500000.0
2009-10-20 14:13:00,2.77104,2.77131,2.76869,2.77084,6250000.0
2009-10-20 14:14:00,2.76934,2.7725,2.76934,2.7719,6250000.0
2009-10-20 14:15:00,2.7713,2.77293,2.77058,2.77293,12250000.0
2009-10-20 14:16:00,2.77023,2.77295,2.76961,2.76961,7380000.0
2009-10-20 14:17:00,2.77231,2.77279,2.76834,2.76919,8250000.0
2009-10-20 14:18:00,2.7709,2.7716,2.76907,2.77056,7750000.0
2009-10-20 14:19:00,2.77177,2.772,2.76634,2.77009,8630000.0
2009-10-20 14:20:00,2.77069,2.77222,2.76963,2.77183,6000000.0
2009-10-20 14:21:00,2.77215,2.77307,2.76838,2.77083,10500000.0
2009-10-20 14:22:00,2.77176,2.7719,2.76963,2.77142,9000000.0
2009-10-20 14:23:00,2.767,2.77169,2.767,2.77088,9750000.0
2009-10-20 14:24:00,2.77029,2.77201,2.76965,2.76965,7750000.0
2009-10-20 14:25:00,2.77144,2.77225,2.76725,2.76725,9000000.0
2009-10-20 14:26:00,2.76714,2.7734,2.76714,2.77259,6630000.0
2009-10-20 14:27:00,2.77223,2.77269,2.76941,2.77269,8250000.0
2009-10-20 14:28:00,2.77101,2.77285,2.7691,2.77187,7500000.0
2009-10-20 14:29:00,2.77013,2.77271,2.77013,2.77271,6130000.0
2009-10-20 14:30:00,2.76965,2.77355,2.76766,2.77076,10000000.0
2009-10-20 14:31:00,2.77391,2.77414,2.76684,2.7692,8630000.0
2009-10-20 14:32:00,2.77004,2.77152,2.76569,2.76646,9630000.0
2009-10-20 14:33:00,2.77076,2.77156,2.76864,2.77119,11750000.0
2009-10-20 14:34:00,2.76912,2.76956,2.76622,2.76956,7380000.0
2009-10-20 14:35:00,2.76437,2.77196,2.76437,2.77096,7380000.0
2009-10-20 14:36:00,2.7717,2.77298,2.7703,2.77162,8750000.0
2009-10-20 14:37:00,2.7721,2.77414,2.77087,2.77225,9380000.0
2009-10-20 14:38:00,2.77364,2.77364,2.76704,2.77173,8500000.0
2009-10-20 14:39:00,2.77107,2.77437,2.77017,2.77378,6880000.0
2009-10-20 14:40:00,2.77288,2.77514,2.77069,2.77514,6000000.0
2009-10-20 14:41:00,2.77586,2.77586,2.77167,2.77167,8750000.0
2009-10-20 14:42:00,2.77546,2.7757,2.77142,2.77142,7000000.0
2009-10-20 14:43:00,2.77466,2.776,2.77328,2.77328,5500000.0
2009-10-20 14:44:00,2.77196,2.77575,2.77196,2.77512,11750000.0
2009-10-20 14:45:00,2.77105,2.7755,2.77105,2.77481,7250000.0
2009-10-20 14:46:00,2.77561,2.77616,2.77307,2.77557,12000000.0
2009-10-20 14:47:00,2.77187,2.77578,2.77187,2.77258,6250000.0
2009-10-20 14:48:00,2.77251,2.77336,2.77029,2.77029,9750000.0
2009-10-20 14:49:00,2.77555,2.77555,2.7704,2.77229,9500000.0
2009-10-20 14:50:00,2.77513,2.77593,2.77167,2.77167,7000000.0
2009-10-20 14:51:00,2.77546,2.77546,2.76902,2.77437,9380000.0
2009-10-20 14:52:00,2.76988,2.77285,2.76882,2.77202,8000000.0
2009-10-20 14:53:00,2.77297,2.77297,2.76929,2.76942,7750000.0
2009-10-20 14:54:00,2.77341,2.77341,2.76882,2.76981,8250000.0
2009-10-20 14:55:00,2.77235,2.77235,2.76707,2.77008,9750000.0
2009-10-20 14:56:00,2.77178,2.77303,2.76879,2.76879,10500000.0
2009-10-20 14:57:00,2.77205,2.77382,2.76831,2.77033,9500000.0
2009-10-20 14:58:00,2.7726,2.77275,2.7653,2.77196,6250000.0
2009-10-20 14:59:00,2.76889,2.77347,2.76889,2.77028,8380000.0
2009-10-20 15:00:00,2.77076,2.7741,2.77076,2.7741,5500000.0
2009-10-20 15:01:00,2.77451,2.77489,2.76996,2.77371,5500000.0
2009-10-20 15:02:00,2.77134,2.77379,2.76861,2.77379,6750000.0
2009-10-20 15:03:00,2.77104,2.77391,2.77073,2.77319,8750000.0
2009-10-20 15:04:00,2.77331,2.77393,2.77039,2.77039,10000000.0
2009-10-20 15:05:00,2.77268,2.77363,2.76607,2.77223,9500000.0
2009-10-20 15:06:00,2.771,2.772,2.76614,2.77035,6380000.0
2009-10-20 15:07:00,2.77162,2.77296,2.76956,2.77293,11750000.0
2009-10-20 15:08:00,2.77293,2.77501,2.77031,2.77287,7510000.0
2009-10-20 15:09:00,2.77477,2.77477,2.77182,2.77354,5250000.0
2009-10-20 15:10:00,2.77347,2.77411,2.77008,2.77411,10130000.0
2009-10-20 15:11:00,2.77441,2.77448,2.76983,2.77356,10500000.0
2009-10-20 15:12:00,2.77113,2.77284,2.76708,2.77139,6000000.0
2009-10-20 15:13:00,2.77444,2.77452,2.77163,2.77452,7500000.0
2009-10-20 15:14:00,2.77114,2.77453,2.76871,2.77453,5500000.0
2009-10-20 15:15:00,2.76972,2.7731,2.76972,2.77098,6000000.0
2009-10-20 15:16:00,2.77347,2.77414,2.77021,2.77404,6880000.0
2009-10-20 15:17:00,2.7737,2.7737,2.76891,2.77197,7500000.0
2009-10-20 15:18:00,2.77225,2.77504,2.76986,2.77211,8250000.0
2009-10-20 15:19:00,2.77323,2.77615,2.77144,2.77144,8000000.0
2009-10-20 15:20:00,2.7719,2.77498,2.7719,2.77498,12750000.0
2009-10-20 15:21:00,2.77221,2.77448,2.76902,2.77448,5500000.0
2009-10-20 15:22:00,2.76844,2.7741,2.76844,2.76891,9250000.0
2009-10-20 15:23:00,2.76971,2.77544,2.76971,2.77528,5500000.0
2009-10-20 15:24:00,2.77411,2.78051,2.77379,2.77525,5500000.0
2009-10-20 15:25:00,2.77564,2.77564,2.76849,2.77156,7000000.0
2009-10-20 15:26:00,2.77531,2.77531,2.77095,2.77402,7750000.0
2009-10-20 15:27:00,2.77656,2.78299,2.76906,2.76906,7750000.0
2009-10-20 15:28:00,2.77277,2.77343,2.77081,2.77081,5250000.0
2009-10-20 15:29:00,2.77081,2.77498,2.77081,2.77082,9000000.0
2009-10-20 15:30:00,2.77452,2.77452,2.76783,2.77102,9000000.0
2009-10-20 15:31:00,2.76752,2.77546,2.76752,2.77546,8130000.0
2009-10-20 15:32:00,2.77538,2.77624,2.76979,2.77319,14000000.0
2009-10-20 15:33:00,2.77496,2.77785,2.77401,2.77785,5250000.0
2009-10-20 15:34:00,2.77895,2.78036,2.77643,2.77643,10500000.0
2009-10-20 15:35:00,2.77621,2.77896,2.77287,2.77368,8500000.0
2009-10-20 15:36:00,2.77472,2.77684,2.77127,2.77684,7750000.0
2009-10-20 15:37:00,2.77352,2.77733,2.77352,2.7773,9750000.0
2009-10-20 15:38:00,2.77221,2.77961,2.77221,2.77841,9130000.0
2009-10-20 15:39:00,2.77609,2.77974,2.77324,2.77721,8500000.0
2009-10-20 15:40:00,2.77947,2.78131,2.77747,2.78059,11000000.0
2009-10-20 15:41:00,2.77905,2.7797,2.77457,2.77898,8750000.0
2009-10-20 15:42:00,2.77697,2.77909,2.77454,2.77909,9000000.0
2009-10-20 15:43:00,2.77573,2.78085,2.77471,2.78085,7500000.0
2009-10-20 15:44:00,2.77965,2.78162,2.77419,2.77721,7000000.0
2009-10-20 15:45:00,2.77933,2.78107,2.77773,2.78107,7250000.0
2009-10-20 15:46:00,2.78039,2.78039,2.77479,2.77782,8500000.0
2009-10-20 15:47:00,2.77455,2.77957,2.7733,2.7733,8500000.0
2009-10-20 15:48:00,2.77872,2.77872,2.77223,2.77706,8500000.0
2009-10-20 15:49:00,2.77577,2.77798,2.77434,2.77725,7750000.0
2009-10-20 15:50:00,2.77189,2.77641,2.77034,2.77468,6500000.0
2009-10-20 15:51:00,2.77629,2.77881,2.77589,2.77821,8250000.0
2009-10-20 15:52:00,2.77512,2.77871,2.77512,2.7756,10750000.0
2009-10-20 15:53:00,2.77803,2.77814,2.77513,2.77514,9500000.0
2009-10-20 15:54:00,2.77601,2.77716,2.77314,2.77473,4880000.0
2009-10-20 15:55:00,2.77465,2.77611,2.77063,2.77271,7260000.0
2009-10-20 15:56:00,2.7753,2.77561,2.77142,2.77416,5500000.0
2009-10-20 15:57:00,2.77047,2.77419,2.77047,2.77419,9000000.0
2009-10-20 15:58:00,2.77307,2.77511,2.77243,2.77511,8250000.0
2009-10-20 15:59:00,2.77232,2.77447,2.77156,2.77156,8500000.0
2009-10-20 16:00:00,2.77421,2.77464,2.77006,2.77281,6000000.0
2009-10-20 16:01:00,2.77406,2.77619,2.77038,2.77421,11380000.0
2009-10-20 16:02:00,2.77357,2.77485,2.77138,2.77485,6000000.0
2009-10-20 16:03:00,2.77338,2.77414,2.77054,2.77168,14000000.0
2009-10-20 16:04:00,2.77239,2.77432,2.77083,2.77432,12750000.0
2009-10-20 16:05:00,2.77068,2.77557,2.77068,2.77557,7000000.0
2009-10-20 16:06:00,2.77259,2.77624,2.77259,2.77624,9750000.0
2009-10-20 16:07:00,2.77461,2.77508,2.77211,2.77484,9630000.0
2009-10-20 16:08:00,2.77496,2.77513,2.77097,2.77424,7630000.0
2009-10-20 16:09:00,2.77536,2.77575,2.76928,2.76928,12250000.0
2009-10-20 16:10:00,2.77648,2.77673,2.76939,2.77153,9000000.0
2009-10-20 16:11:00,2.77731,2.77821,2.77476,2.77691,7750000.0
2009-10-20 16:12:00,2.77546,2.77825,2.77546,2.77815,5500000.0
2009-10-20 16:13:00,2.77566,2.77794,2.77445,2.77794,11130000.0
2009-10-20 16:14:00,2.77931,2.77936,2.77051,2.77299,11500000.0
2009-10-20 16:15:00,2.77849,2.77911,2.77262,2.77821,6750000.0
2009-10-20 16:16:00,2.77391,2.78009,2.77391,2.78009,5500000.0
2009-10-20 16:17:00,2.78043,2.78085,2.77587,2.7775,6750000.0
2009-10-20 16:18:00,2.78241,2.78241,2.77727,2.77974,7500000.0
2009-10-20 16:19:00,2.7783,2.78164,2.77786,2.78161,8000000.0
2009-10-20 16:20:00,2.77755,2.78143,2.77704,2.78081,7500000.0
2009-10-20 16:21:00,2.78111,2.78156,2.77693,2.78156,9380000.0
2009-10-20 16:22:00,2.77797,2.78141,2.77797,2.77841,10010000.0
2009-10-20 16:23:00,2.77855,2.77973,2.77714,2.77742,8500000.0
2009-10-20 16:24:00,2.77964,2.78226,2.77714,2.78226,5250000.0
2009-10-20 16:25:00,2.78098,2.78098,2.776,2.77672,7000000.0
2009-10-20 16:26:00,2.77956,2.78021,2.77201,2.77537,10630000.0
2009-10-20 16:27:00,2.77667,2.77852,2.77667,2.77735,8500000.0
2009-10-20 16:28:00,2.77928,2.7796,2.77397,2.77876,6630000.0
2009-10-20 16:29:00,2.7793,2.77985,2.77428,2.77954,8880000.0
2009-10-20 16:30:00,2.77695,2.7808,2.77618,2.77618,6250000.0
2009-10-20 16:31:00,2.78089,2.78089,2.77679,2.77679,10000000.0
2009-10-20 16:32:00,2.7792,2.77987,2.77636,2.7773,14130000.0
2009-10-20 16:33:00,2.7783,2.77866,2.77538,2.77538,5250000.0
2009-10-20 16:34:00,2.77838,2.77881,2.7755,2.77719,7130000.0
2009-10-20 16:35:00,2.77823,2.77942,2.77422,2.77868,8250000.0
2009-10-20 16:36:00,2.77657,2.77826,2.77578,2.77578,7250000.0
2009-10-20 16:37:00,2.77797,2.78011,2.77285,2.78011,5500000.0
2009-10-20 16:38:00,2.7757,2.77838,2.77401,2.77826,5750000.0
2009-10-20 16:39:00,2.77917,2.77917,2.77655,2.77806,6250000.0
2009-10-20 16:40:00,2.77605,2.77893,2.77499,2.77499,12500000.0
2009-10-20 16:41:00,2.77876,2.77945,2.7738,2.77789,11000000.0
2009-10-20 16:42:00,2.77501,2.77825,2.77501,2.77747,7380000.0
2009-10-20 16:43:00,2.77778,2.77867,2.7727,2.7762,8630000.0
2009-10-20 16:44:00,2.7786,2.77866,2.77448,2.776,7750000.0
2009-10-20 16:45:00,2.77907,2.77907,2.77515,2.77613,8500000.0
2009-10-20 16:46:00,2.77921,2.77921,2.77391,2.77629,10630000.0
2009-10-20 16:47:00,2.77829,2.77919,2.77587,2.77919,11500000.0
2009-10-20 16:48:00,2.77773,2.78026,2.77599,2.77822,6750000.0
2009-10-20 16:49:00,2.77763,2.77902,2.77463,2.77901,6500000.0
2009-10-20 16:50:00,2.78089,2.78247,2.77794,2.77992,7500000.0
2009-10-20 16:51:00,2.77482,2.78023,2.77482,2.77968,7250000.0
2009-10-20 16:52:00,2.77642,2.78012,2.77507,2.77989,8250000.0
2009-10-20 16:53:00,2.77758,2.77974,2.7745,2.77643,5250000.0
2009-10-20 16:54:00,2.77964,2.77964,2.77463,2.77463,5250000.0
2009-10-20 16:55:00,2.77497,2.77942,2.77497,2.77624,11250000.0
2009-10-20 16:56:00,2.77283,2.77917,2.77283,2.77917,9000000.0
2009-10-20 16:57:00,2.77899,2.77914,2.7758,2.7784,12750000.0
2009-10-20 16:58:00,2.77546,2.77881,2.77527,2.77588,14750000.0
2009-10-20 16:59:00,2.77837,2.77893,2.77618,2.77618,9500000.0
2009-10-20 17:00:00,2.77736,2.77934,2.77611,2.7763,9000000.0
2009-10-20 17:01:00,2.77438,2.77883,2.77438,2.77676,6500000.0
2009-10-20 17:02:00,2.77588,2.78002,2.77588,2.77766,7750000.0
2009-10-20 17:03:00,2.77731,2.77878,2.77553,2.77661,8750000.0
2009-10-20 17:04:00,2.77948,2.78028,2.77674,2.77877,5250000.0
2009-10-20 17:05:00,2.77516,2.77959,2.77516,2.77959,8500000.0
2009-10-20 17:06:00,2.78104,2.78125,2.77814,2.77951,7500000.0
2009-10-20 17:07:00,2.77788,2.77989,2.77649,2.77989,11000000.0
2009-10-20 17:08:00,2.77673,2.78065,2.77673,2.78024,8500000.0
2009-10-20 17:09:00,2.77677,2.77914,2.77518,2.77841,8250000.0
2009-10-20 17:10:00,2.77618,2.77994,2.77313,2.77994,8130000.0
2009-10-20 17:11:00,2.7805,2.78168,2.77632,2.77701,9000000.0
2009-10-20 17:12:00,2.7779,2.78145,2.7779,2.78145,7500000.0
2009-10-20 17:13:00,2.78058,2.78158,2.77751,2.78155,5250000.0
2009-10-20 17:14:00,2.77767,2.78124,2.77703,2.77878,6500000.0
2009-10-20 17:15:00,2.78079,2.7815,2.77738,2.77775,7750000.0
2009-10-20 17:16:00,2.77964,2.78054,2.77662,2.78017,8250000.0
2009-10-20 17:17:00,2.77785,2.77942,2.77785,2.77877,6000000.0
2009-10-20 17:18:00,2.7737,2.78162,2.7737,2.78144,8750000.0
2009-10-20 17:19:00,2.77698,2.78094,2.77698,2.78004,5500000.0
2009-10-20 17:20:00,2.77994,2.78308,2.77994,2.78054,9250000.0
2009-10-20 17:21:00,2.78013,2.78224,2.77823,2.78224,8250000.0
2009-10-20 17:22:00,2.78226,2.78246,2.7791,2.78243,8250000.0
2009-10-20 17:23:00,2.78345,2.78345,2.77434,2.77935,7750000.0
2009-10-20 17:24:00,2.77944,2.78273,2.77502,2.78273,6500000.0
2009-10-20 17:25:00,2.78189,2.783,2.77866,2.78038,7750000.0
2009-10-20 17:26:00,2.78079,2.78405,2.78071,2.78071,6500000.0
2009-10-20 17:27:00,2.78295,2.78584,2.77901,2.78554,10130000.0
2009-10-20 17:28:00,2.78645,2.78687,2.78068,2.78379,12000000.0
2009-10-20 17:29:00,2.78574,2.78692,2.78472,2.78628,10750000.0
2009-10-20 17:30:00,2.78481,2.7866,2.78434,2.7866,6500000.0
2009-10-20 17:31:00,2.78703,2.78757,2.78199,2.7847,9500000.0
2009-10-20 17:32:00,2.78309,2.78705,2.78168,2.78705,11750000.0
2009-10-20 17:33:00,2.78625,2.78669,2.7808,2.7808,6250000.0
2009-10-20 17:34:00,2.7839,2.78882,2.78232,2.78871,7500000.0
2009-10-20 17:35:00,2.78579,2.7893,2.78316,2.78706,10750000.0
2009-10-20 17:36:00,2.78345,2.79106,2.78345,2.79104,11500000.0
2009-10-20 17:37:00,2.78653,2.793,2.78653,2.79155,8250000.0
2009-10-20 17:38:00,2.79221,2.7967,2.79138,2.7967,10880000.0
2009-10-20 17:39:00,2.79559,2.7986,2.79559,2.7986,9750000.0
2009-10-20 17:40:00,2.79487,2.7988,2.79487,2.79857,13380000.0
2009-10-20 17:41:00,2.79399,2.79789,2.79312,2.79312,11500000.0
2009-10-20 17:42:00,2.79449,2.79669,2.79449,2.7951,7250000.0
2009-10-20 17:43:00,2.79853,2.79853,2.79397,2.79554,7000000.0
2009-10-20 17:44:00,2.79542,2.79871,2.79542,2.79839,8750000.0
2009-10-20 17:45:00,2.79495,2.80136,2.79495,2.80136,7000000.0
2009-10-20 17:46:00,2.80259,2.80259,2.79774,2.80153,9250000.0
2009-10-20 17:47:00,2.7964,2.80136,2.7964,2.79903,10750000.0
2009-10-20 17:48:00,2.80175,2.80196,2.79544,2.79544,9250000.0
2009-10-20 17:49:00,2.80041,2.80076,2.79755,2.79905,7500000.0
2009-10-20 17:50:00,2.80088,2.80256,2.79571,2.80175,7130000.0
2009-10-20 17:51:00,2.80101,2.80197,2.79745,2.79983,8630000.0
2009-10-20 17:52:00,2.80155,2.80155,2.79751,2.79865,7000000.0
2009-10-20 17:53:00,2.79932,2.80155,2.79932,2.79971,9250000.0
2009-10-20 17:54:00,2.80274,2.80309,2.79817,2.79998,8750000.0
2009-10-20 17:55:00,2.80249,2.80346,2.80014,2.80125,5880000.0
2009-10-20 17:56:00,2.8022,2.80279,2.79825,2.79877,8750000.0
2009-10-20 17:57:00,2.80066,2.80108,2.79692,2.79867,11000000.0
2009-10-20 17:58:00,2.79861,2.80166,2.79861,2.80166,6250000.0
2009-10-20 17:59:00,2.80132,2.80132,2.79302,2.79302,10380000.0
2009-10-20 18:00:00,2.79874,2.80023,2.79753,2.79991,6250000.0
2009-10-20 18:01:00,2.79897,2.79945,2.7945,2.79741,8510000.0
2009-10-20 18:02:00,2.80089,2.80171,2.79898,2.80077,5500000.0
2009-10-20 18:03:00,2.80082,2.80248,2.79964,2.80044,8000000.0
2009-10-20 18:04:00,2.79795,2.80081,2.79643,2.80025,6500000.0
2009-10-20 18:05:00,2.79933,2.80245,2.79837,2.80139,11750000.0
2009-10-20 18:06:00,2.79951,2.80174,2.79837,2.80103,9750000.0
2009-10-20 18:07:00,2.79972,2.8014,2.79665,2.7975,9500000.0
2009-10-20 18:08:00,2.7962,2.80043,2.79554,2.80043,9750000.0
2009-10-20 18:09:00,2.80057,2.80057,2.79547,2.79866,7500000.0
2009-10-20 18:10:00,2.79805,2.79961,2.79734,2.79834,5500000.0
2009-10-20 18:11:00,2.80003,2.80003,2.79773,2.7994,7750000.0
2009-10-20 18:12:00,2.7987,2.79964,2.7945,2.79739,5250000.0
2009-10-20 18:13:00,2.7997,2.79991,2.79545,2.79933,9250000.0
2009-10-20 18:14:00,2.79647,2.79952,2.79501,2.79926,8250000.0
2009-10-20 18:15:00,2.79897,2.79951,2.79531,2.79951,10000000.0
2009-10-20 18:16:00,2.79724,2.79842,2.79455,2.79466,12250000.0
2009-10-20 18:17:00,2.79525,2.79913,2.79326,2.79708,5880000.0
2009-10-20 18:18:00,2.79829,2.79851,2.79322,2.79539,9250000.0
2009-10-20 18:19:00,2.79795,2.79892,2.79333,2.79846,9250000.0
2009-10-20 18:20:00,2.79824,2.79869,2.79658,2.79868,6130000.0
2009-10-20 18:21:00,2.79881,2.79881,2.79585,2.79741,6000000.0
2009-10-20 18:22:00,2.79728,2.79793,2.7925,2.79745,9500000.0
2009-10-20 18:23:00,2.79785,2.79805,2.79281,2.79281,12250000.0
2009-10-20 18:24:00,2.79799,2.79842,2.79355,2.79711,8510000.0
2009-10-20 18:25:00,2.79691,2.79719,2.79426,2.79571,8130000.0
2009-10-20 18:26:00,2.79514,2.79692,2.78885,2.79228,6880000.0
2009-10-20 18:27:00,2.79063,2.79313,2.78712,2.79313,9250000.0
2009-10-20 18:28:00,2.79245,2.79393,2.78978,2.79273,8630000.0
2009-10-20 18:29:00,2.79411,2.79665,2.7937,2.79665,5500000.0
2009-10-20 18:30:00,2.79564,2.79704,2.79496,2.79508,8750000.0
2009-10-20 18:31:00,2.79713,2.79713,2.79571,2.79574,5500000.0
2009-10-20 18:32:00,2.79511,2.79971,2.7946,2.79604,8750000.0
2009-10-20 18:33:00,2.79915,2.79977,2.79667,2.79977,8000000.0
2009-10-20 18:34:00,2.79936,2.79976,2.796,2.79758,9000000.0
2009-10-20 18:35:00,2.79943,2.80095,2.79767,2.79796,6000000.0
2009-10-20 18:36:00,2.79875,2.80017,2.7981,2.7997,10250000.0
2009-10-20 18:37:00,2.79689,2.79959,2.79689,2.79741,7750000.0
2009-10-20 18:38:00,2.79882,2.80037,2.79611,2.79611,7750000.0
2009-10-20 18:39:00,2.79591,2.79907,2.79286,2.79286,6000000.0
2009-10-20 18:40:00,2.80001,2.80001,2.7933,2.79558,6000000.0
2009-10-20 18:41:00,2.79891,2.79891,2.79295,2.79394,7750000.0
2009-10-20 18:42:00,2.79503,2.79503,2.78934,2.79208,11750000.0
2009-10-20 18:43:00,2.79371,2.79612,2.79159,2.79599,8000000.0
2009-10-20 18:44:00,2.79473,2.79647,2.79215,2.79605,7750000.0
2009-10-20 18:45:00,2.79537,2.79537,2.78979,2.79401,7380000.0
2009-10-20 18:46:00,2.7934,2.7934,2.7861,2.79101,7250000.0
2009-10-20 18:47:00,2.79139,2.79139,2.78909,2.78949,9250000.0
2009-10-20 18:48:00,2.79026,2.79137,2.78947,2.79094,6000000.0
2009-10-20 18:49:00,2.79299,2.79467,2.79078,2.79116,7750000.0
2009-10-20 18:50:00,2.79202,2.79354,2.79087,2.79155,7130000.0
2009-10-20 18:51:00,2.79018,2.79248,2.79018,2.79185,8000000.0
2009-10-20 18:52:00,2.79035,2.79268,2.78862,2.78987,8250000.0
2009-10-20 18:53:00,2.79074,2.79364,2.78741,2.79195,8750000.0
2009-10-20 18:54:00,2.79224,2.79318,2.78879,2.78971,7750000.0
2009-10-20 18:55:00,2.79069,2.79307,2.79069,2.79159,6500000.0
2009-10-20 18:56:00,2.7924,2.79324,2.78809,2.79236,8500000.0
2009-10-20 18:57:00,2.79416,2.79416,2.79206,2.79233,9000000.0
2009-10-20 18:58:00,2.79292,2.79357,2.7879,2.7935,9250000.0
2009-10-20 18:59:00,2.79237,2.79434,2.78956,2.78956,9250000.0
2009-10-20 19:00:00,2.79194,2.7932,2.79057,2.79057,6000000.0
2009-10-20 19:01:00,2.79233,2.79348,2.78676,2.78821,7750000.0
2009-10-20 19:02:00,2.78982,2.79262,2.78808,2.79181,5750000.0
2009-10-20 19:03:00,2.79221,2.79221,2.78781,2.78781,5500000.0
2009-10-20 19:04:00,2.79335,2.79335,2.78744,2.78851,7750000.0
2009-10-20 19:05:00,2.7918,2.79371,2.79057,2.79057,10000000.0
2009-10-20 19:06:00,2.79106,2.79259,2.78697,2.7918,11000000.0
2009-10-20 19:07:00,2.79004,2.7921,2.78984,2.792,8880000.0
2009-10-20 19:08:00,2.79186,2.79197,2.7885,2.79197,9750000.0
2009-10-20 19:09:00,2.79044,2.79233,2.78766,2.78974,12500000.0
2009-10-20 19:10:00,2.79158,2.79158,2.78486,2.78852,8750000.0
2009-10-20 19:11:00,2.78742,2.79088,2.78639,2.78969,8750000.0
2009-10-20 19:12:00,2.78573,2.78981,2.77672,2.78981,11000000.0
2009-10-20 19:13:00,2.78945,2.79061,2.78588,2.78964,8250000.0
2009-10-20 19:14:00,2.79045,2.79045,2.78453,2.78527,8760000.0
2009-10-20 19:15:00,2.78717,2.78902,2.78606,2.78666,11250000.0
2009-10-20 19:16:00,2.78802,2.78892,2.7847,2.78678,11000000.0
2009-10-20 19:17:00,2.78787,2.79006,2.78579,2.78788,6500000.0
2009-10-20 19:18:00,2.78835,2.78991,2.78732,2.78755,6630000.0
2009-10-20 19:19:00,2.7885,2.78965,2.78539,2.78955,12750000.0
2009-10-20 19:20:00,2.79021,2.79057,2.78826,2.78941,8630000.0
2009-10-20 19:21:00,2.78899,2.78972,2.78775,2.78775,4880000.0
2009-10-20 19:22:00,2.78614,2.78974,2.78614,2.78788,5500000.0
2009-10-20 19:23:00,2.78858,2.79062,2.78715,2.79062,6250000.0
2009-10-20 19:24:00,2.78982,2.79093,2.78542,2.79048,8250000.0
2009-10-20 19:25:00,2.78931,2.78951,2.78558,2.78925,7500000.0
2009-10-20 19:26:00,2.78688,2.79066,2.78688,2.78918,5250000.0
2009-10-20 19:27:00,2.7879,2.78959,2.7879,2.78959,5250000.0
2009-10-20 19:28:00,2.78949,2.78983,2.78656,2.78667,7750000.0
2009-10-20 19:29:00,2.78808,2.78875,2.78394,2.78861,11130000.0
2009-10-20 19:30:00,2.7848,2.78943,2.78415,2.78629,7000000.0
2009-10-20 19:31:00,2.78753,2.78904,2.78683,2.78839,11130000.0
2009-10-20 19:32:00,2.78835,2.78919,2.7835,2.78919,8250000.0
2009-10-20 19:33:00,2.78526,2.78917,2.78526,2.78725,6250000.0
2009-10-20 19:34:00,2.78951,2.78951,2.78612,2.78684,7000000.0
2009-10-20 19:35:00,2.78599,2.78945,2.78546,2.7891,12000000.0
2009-10-20 19:36:00,2.78718,2.78885,2.78612,2.78885,5250000.0
2009-10-20 19:37:00,2.78696,2.79052,2.78623,2.78867,9500000.0
2009-10-20 19:38:00,2.78618,2.78991,2.78498,2.78652,6750000.0
2009-10-20 19:39:00,2.78481,2.79014,2.78481,2.7892,6000000.0
2009-10-20 19:40:00,2.78794,2.78981,2.78631,2.78739,7000000.0
2009-10-20 19:41:00,2.78704,2.78938,2.78305,2.78305,12750000.0
2009-10-20 19:42:00,2.78552,2.789,2.78552,2.78834,7630000.0
2009-10-20 19:43:00,2.78912,2.78971,2.78726,2.78857,6250000.0
2009-10-20 19:44:00,2.78742,2.78921,2.78572,2.7878,5250000.0
2009-10-20 19:45:00,2.78644,2.78798,2.78417,2.78417,6000000.0
2009-10-20 19:46:00,2.78836,2.7884,2.78486,2.78576,11000000.0
2009-10-20 19:47:00,2.78489,2.78828,2.78455,2.78769,7500000.0
2009-10-20 19:48:00,2.78321,2.78759,2.78321,2.78587,5630000.0
2009-10-20 19:49:00,2.78928,2.78928,2.78281,2.78755,8130000.0
2009-10-20 19:50:00,2.78703,2.78796,2.78597,2.78795,5500000.0
2009-10-20 19:51:00,2.78757,2.78801,2.78354,2.7853,7000000.0
2009-10-20 19:52:00,2.78731,2.78889,2.78165,2.78165,8750000.0
2009-10-20 19:53:00,2.78473,2.7871,2.78292,2.78534,9750000.0
2009-10-20 19:54:00,2.78711,2.78838,2.78601,2.78756,6750000.0
2009-10-20 19:55:00,2.78753,2.78819,2.78088,2.78688,9130000.0
2009-10-20 19:56:00,2.78811,2.78824,2.78533,2.7878,8000000.0
2009-10-20 19:57:00,2.78855,2.78906,2.78447,2.78807,5880000.0
2009-10-20 19:58:00,2.78917,2.78976,2.78432,2.78885,5250000.0
2009-10-20 19:59:00,2.78746,2.79016,2.78533,2.78785,12130000.0
2009-10-20 20:00:00,2.78916,2.78982,2.78815,2.78976,7000000.0
2009-10-20 20:01:00,2.78736,2.79116,2.78639,2.79116,5880000.0
2009-10-20 20:02:00,2.78785,2.79007,2.78665,2.79003,5500000.0
2009-10-20 20:03:00,2.78953,2.79041,2.78624,2.78748,10250000.0
2009-10-20 20:04:00,2.78939,2.78939,2.78627,2.78653,10500000.0
2009-10-20 20:05:00,2.78892,2.78934,2.78704,2.78772,7500000.0
2009-10-20 20:06:00,2.78957,2.78957,2.78424,2.7867,8000000.0
2009-10-20 20:07:00,2.78366,2.78757,2.78345,2.78686,5500000.0
2009-10-20 20:08:00,2.78753,2.78907,2.786,2.786,5250000.0
2009-10-20 20:09:00,2.78595,2.78884,2.78431,2.78681,7750000.0
2009-10-20 20:10:00,2.78397,2.78802,2.78219,2.78625,5250000.0
2009-10-20 20:11:00,2.78774,2.78829,2.78556,2.7879,9500000.0
2009-10-20 20:12:00,2.78373,2.78809,2.78316,2.78623,8880000.0
2009-10-20 20:13:00,2.78791,2.78864,2.786,2.78743,8750000.0
2009-10-20 20:14:00,2.78891,2.78891,2.78334,2.78738,6250000.0
2009-10-20 20:15:00,2.78334,2.78872,2.78334,2.78394,7760000.0
2009-10-20 20:16:00,2.78733,2.78836,2.78446,2.78763,11250000.0
2009-10-20 20:17:00,2.7859,2.7874,2.78146,2.78431,9750000.0
2009-10-20 20:18:00,2.78473,2.78494,2.78054,2.78399,8000000.0
2009-10-20 20:19:00,2.78491,2.78535,2.77824,2.7835,6250000.0
2009-10-20 20:20:00,2.78343,2.7852,2.78176,2.78176,6750000.0
2009-10-20 20:21:00,2.78409,2.78535,2.78106,2.78197,10130000.0
2009-10-20 20:22:00,2.7852,2.78691,2.78418,2.785,8000000.0
2009-10-20 20:23:00,2.78489,2.78559,2.78062,2.78508,8500000.0
2009-10-20 20:24:00,2.78342,2.78642,2.78236,2.78591,7000000.0
2009-10-20 20:25:00,2.78552,2.78637,2.78368,2.78574,5250000.0
2009-10-20 20:26:00,2.78199,2.78664,2.7807,2.78664,7750000.0
2009-10-20 20:27:00,2.78595,2.78633,2.78307,2.78365,6750000.0
2009-10-20 20:28:00,2.78431,2.78538,2.7811,2.78505,7880000.0
2009-10-20 20:29:00,2.78446,2.78549,2.78239,2.7835,9750000.0
2009-10-20 20:30:00,2.78229,2.78545,2.78223,2.78504,8500000.0
2009-10-20 20:31:00,2.78392,2.78606,2.78079,2.78316,7000000.0
2009-10-20 20:32:00,2.78757,2.78757,2.7833,2.78754,7750000.0
2009-10-20 20:33:00,2.78568,2.78675,2.7845,2.78476,9000000.0
2009-10-20 20:34:00,2.78518,2.78672,2.78407,2.78407,7500000.0
2009-10-20 20:35:00,2.78492,2.78591,2.78118,2.78591,7130000.0
2009-10-20 20:36:00,2.78417,2.78622,2.78257,2.78363,5750000.0
2009-10-20 20:37:00,2.78573,2.78729,2.78235,2.78235,7380000.0
2009-10-20 20:38:00,2.78115,2.78472,2.77791,2.781,7000000.0
2009-10-20 20:39:00,2.78315,2.78463,2.78105,2.78383,7010000.0
2009-10-20 20:40:00,2.77864,2.78382,2.77864,2.78276,6000000.0
2009-10-20 20:41:00,2.78299,2.78425,2.78019,2.78281,8500000.0
2009-10-20 20:42:00,2.78165,2.78273,2.7804,2.78059,11500000.0
2009-10-20 20:43:00,2.7765,2.78063,2.7765,2.77953,5750000.0
2009-10-20 20:44:00,2.78132,2.78135,2.77651,2.78116,7500000.0
2009-10-20 20:45:00,2.77873,2.7813,2.77814,2.78026,8130000.0
2009-10-20 20:46:00,2.78047,2.78144,2.77808,2.77808,8750000.0
2009-10-20 20:47:00,2.77688,2.7816,2.77688,2.7816,7750000.0
2009-10-20 20:48:00,2.77701,2.78063,2.77701,2.77901,12250000.0
2009-10-20 20:49:00,2.78235,2.78333,2.77822,2.78035,11250000.0
2009-10-20 20:50:00,2.78041,2.78165,2.7785,2.7785,8630000.0
2009-10-20 20:51:00,2.77821,2.78194,2.77694,2.78194,8750000.0
2009-10-20 20:52:00,2.77858,2.78288,2.77858,2.78235,13750000.0
2009-10-20 20:53:00,2.77859,2.78235,2.77684,2.78206,10000000.0
2009-10-20 20:54:00,2.77875,2.78245,2.77875,2.78133,5630000.0
2009-10-20 20:55:00,2.77795,2.78217,2.77759,2.77759,9380000.0
2009-10-20 20:56:00,2.78179,2.78179,2.77547,2.77935,5250000.0
2009-10-20 20:57:00,2.77962,2.78099,2.77962,2.77985,6750000.0
2009-10-20 20:58:00,2.78243,2.78243,2.77583,2.77598,9000000.0
2009-10-20 20:59:00,2.77725,2.78169,2.77725,2.7788,8750000.0
2009-10-20 21:00:00,2.78017,2.78154,2.78,2.78103,7000000.0
2009-10-20 21:01:00,2.78157,2.78206,2.78065,2.78099,8750000.0
2009-10-20 21:02:00,2.78093,2.78177,2.77777,2.7798,10500000.0
2009-10-20 21:03:00,2.7779,2.78165,2.7775,2.78165,7500000.0
2009-10-20 21:04:00,2.78078,2.78078,2.77489,2.77995,9250000.0
2009-10-20 21:05:00,2.77922,2.78211,2.77865,2.78181,9750000.0
2009-10-20 21:06:00,2.78175,2.78202,2.77714,2.77714,7500000.0
2009-10-20 21:07:00,2.77983,2.78219,2.77909,2.77927,8500000.0
2009-10-20 21:08:00,2.78186,2.7821,2.77844,2.78188,10630000.0
2009-10-20 21:09:00,2.78543,2.7863,2.78384,2.78498,8000000.0
2009-10-20 21:10:00,2.78549,2.78626,2.78141,2.78626,8500000.0
2009-10-20 21:11:00,2.78453,2.78541,2.77961,2.78539,11500000.0
2009-10-20 21:12:00,2.78294,2.78566,2.78249,2.78566,9250000.0
2009-10-20 21:13:00,2.78594,2.78776,2.78159,2.7873,11750000.0
2009-10-20 21:14:00,2.7877,2.7877,2.78233,2.78577,8750000.0
2009-10-20 21:15:00,2.78802,2.78817,2.78529,2.78529,5750000.0
2009-10-20 21:16:00,2.78836,2.78851,2.78399,2.7878,8500000.0
2009-10-20 21:17:00,2.78732,2.78841,2.78455,2.78841,6250000.0
2009-10-20 21:18:00,2.78769,2.78769,2.78407,2.78574,6380000.0
2009-10-20 21:19:00,2.78807,2.78807,2.78226,2.7875,10750000.0
2009-10-20 21:20:00,2.78796,2.78883,2.78492,2.78831,8500000.0
2009-10-20 21:21:00,2.78794,2.78794,2.78448,2.78704,6500000.0
2009-10-20 21:22:00,2.78667,2.78776,2.78422,2.78422,6250000.0
2009-10-20 21:23:00,2.78799,2.78801,2.78286,2.78746,11750000.0
2009-10-20 21:24:00,2.7874,2.78832,2.78439,2.78751,8250000.0
2009-10-20 21:25:00,2.7849,2.78851,2.7849,2.78809,7630000.0
2009-10-20 21:26:00,2.78628,2.78888,2.78542,2.78542,6630000.0
2009-10-20 21:27:00,2.78664,2.79012,2.78664,2.78705,9130000.0
2009-10-20 21:28:00,2.78745,2.78801,2.78538,2.78801,7000000.0
2009-10-20 21:29:00,2.7879,2.78844,2.78551,2.78598,9130000.0
2009-10-20 21:30:00,2.7879,2.7879,2.78588,2.7878,7750000.0
2009-10-20 21:31:00,2.78838,2.78838,2.7814,2.7814,7000000.0
2009-10-20 21:32:00,2.78657,2.78791,2.78112,2.78615,6750000.0
2009-10-20 21:33:00,2.78648,2.78738,2.78229,2.78466,7630000.0
2009-10-20 21:34:00,2.786,2.78727,2.78273,2.78661,10000000.0
2009-10-20 21:35:00,2.78613,2.78679,2.78285,2.78285,6500000.0
2009-10-20 21:36:00,2.78642,2.78683,2.78521,2.78661,6250000.0
2009-10-20 21:37:00,2.7849,2.78666,2.78112,2.78574,5500000.0
2009-10-20 21:38:00,2.78614,2.78647,2.78466,2.78466,6000000.0
2009-10-20 21:39:00,2.78667,2.78701,2.78172,2.78579,5500000.0
2009-10-20 21:40:00,2.78706,2.78727,2.78392,2.78597,13000000.0
2009-10-20 21:41:00,2.78501,2.78622,2.78223,2.78551,13630000.0
2009-10-20 21:42:00,2.78311,2.78554,2.78011,2.78403,7750000.0
2009-10-20 21:43:00,2.7842,2.78596,2.78215,2.78215,7880000.0
2009-10-20 21:44:00,2.78622,2.78622,2.78407,2.78531,5500000.0
2009-10-20 21:45:00,2.78492,2.78565,2.78206,2.78561,8380000.0
2009-10-20 21:46:00,2.78422,2.78652,2.78308,2.78334,9750000.0
2009-10-20 21:47:00,2.78323,2.78505,2.78096,2.7846,10000000.0
2009-10-20 21:48:00,2.78208,2.78559,2.78075,2.78559,8750000.0
2009-10-20 21:49:00,2.78424,2.78505,2.78018,2.78147,10000000.0
2009-10-20 21:50:00,2.78441,2.7855,2.78126,2.78524,10250000.0
2009-10-20 21:51:00,2.78055,2.78617,2.78047,2.78343,13000000.0
2009-10-20 21:52:00,2.78324,2.78509,2.78176,2.78496,7500000.0
2009-10-20 21:53:00,2.78561,2.78605,2.78392,2.78546,11380000.0
2009-10-20 21:54:00,2.78712,2.78747,2.78323,2.78681,14130000.0
2009-10-20 21:55:00,2.78595,2.78595,2.78316,2.78316,11130000.0
2009-10-20 21:56:00,2.78602,2.78602,2.78345,2.78391,10500000.0
2009-10-20 21:57:00,2.7851,2.78622,2.78223,2.78545,10130000.0
2009-10-20 21:58:00,2.78497,2.78649,2.78279,2.78621,5250000.0
2009-10-20 21:59:00,2.7818,2.7872,2.78099,2.78156,14750000.0
2009-10-20 22:00:00,2.78706,2.78706,2.78002,2.78623,17250000.0
2009-10-20 22:01:00,2.78429,2.78628,2.78387,2.78387,6500000.0
2009-10-20 22:02:00,2.78539,2.7871,2.78296,2.78637,12750000.0
2009-10-20 22:03:00,2.78599,2.78658,2.78066,2.78376,6000000.0
2009-10-20 22:04:00,2.78546,2.78588,2.78033,2.78033,18630000.0
2009-10-20 22:05:00,2.78381,2.78605,2.78197,2.78379,7500000.0
2009-10-20 22:06:00,2.78414,2.78689,2.78016,2.78689,12000000.0
2009-10-20 22:07:00,2.78522,2.78577,2.78196,2.7823,8500000.0
2009-10-20 22:08:00,2.78598,2.78644,2.78283,2.78353,16750000.0
2009-10-20 22:09:00,2.78487,2.78536,2.78348,2.78367,8130000.0
2009-10-20 22:10:00,2.78099,2.78588,2.78099,2.78494,16500000.0
2009-10-20 22:11:00,2.78468,2.78548,2.78028,2.7838,13250000.0
2009-10-20 22:12:00,2.7832,2.78583,2.78128,2.78136,9630000.0
2009-10-20 22:13:00,2.78322,2.78555,2.78127,2.78467,13250000.0
2009-10-20 22:14:00,2.78574,2.78574,2.78232,2.78482,10750000.0
2009-10-20 22:15:00,2.78586,2.78586,2.78287,2.78413,8000000.0
2009-10-20 22:16:00,2.78365,2.78422,2.77859,2.78349,8000000.0
2009-10-20 22:17:00,2.7842,2.78534,2.78366,2.78508,8500000.0
2009-10-20 22:18:00,2.78092,2.78473,2.78092,2.78473,9000000.0
2009-10-20 22:19:00,2.78428,2.78492,2.78131,2.78149,7000000.0
2009-10-20 22:20:00,2.78436,2.78472,2.7798,2.78274,13000000.0
2009-10-20 22:21:00,2.78448,2.78529,2.7825,2.78529,6000000.0
2009-10-20 22:22:00,2.78165,2.78539,2.78165,2.78268,5250000.0
2009-10-20 22:23:00,2.78242,2.78601,2.78178,2.78519,13750000.0
2009-10-20 22:24:00,2.77954,2.78515,2.77954,2.78139,6750000.0
2009-10-20 22:25:00,2.78396,2.78509,2.78092,2.78509,7500000.0
2009-10-20 22:26:00,2.78106,2.78465,2.78106,2.78212,11250000.0
2009-10-20 22:27:00,2.78181,2.78354,2.78025,2.78194,9380000.0
2009-10-20 22:28:00,2.783,2.78396,2.78257,2.78257,5500000.0
2009-10-20 22:29:00,2.78288,2.78534,2.7826,2.7837,9000000.0
2009-10-20 22:30:00,2.78295,2.78349,2.77969,2.77969,5630000.0
2009-10-20 22:31:00,2.78157,2.7857,2.78157,2.78409,9250000.0
2009-10-20 22:32:00,2.78278,2.78336,2.77816,2.78216,7750000.0
2009-10-20 22:33:00,2.78511,2.78589,2.78123,2.78123,19630000.0
2009-10-20 22:34:00,2.78437,2.78544,2.78005,2.78414,5250000.0
2009-10-20 22:35:00,2.78452,2.78452,2.77882,2.78201,9000000.0
2009-10-20 22:36:00,2.78398,2.78481,2.77992,2.78439,8380000.0
2009-10-20 22:37:00,2.78254,2.78424,2.78254,2.78328,6250000.0
2009-10-20 22:38:00,2.7839,2.78429,2.78108,2.78429,8500000.0
2009-10-20 22:39:00,2.78333,2.78382,2.77896,2.78382,7380000.0
2009-10-20 22:40:00,2.78245,2.78372,2.78041,2.78307,8250000.0
2009-10-20 22:41:00,2.77718,2.78252,2.77712,2.78079,11000000.0
2009-10-20 22:42:00,2.78397,2.78426,2.78082,2.7826,5880000.0
2009-10-20 22:43:00,2.78247,2.78292,2.77997,2.77997,12500000.0
2009-10-20 22:44:00,2.78063,2.78322,2.77943,2.77943,9750000.0
2009-10-20 22:45:00,2.78361,2.78361,2.78162,2.78303,11880000.0
2009-10-20 22:46:00,2.78375,2.78375,2.77798,2.78106,12000000.0
2009-10-20 22:47:00,2.78427,2.78427,2.78108,2.78247,5250000.0
2009-10-20 22:48:00,2.78289,2.78339,2.7805,2.78152,8250000.0
2009-10-20 22:49:00,2.78134,2.7833,2.77907,2.78242,7380000.0
2009-10-20 22:50:00,2.78139,2.78325,2.78131,2.78168,7250000.0
2009-10-20 22:51:00,2.7833,2.7835,2.78116,2.78216,6250000.0
2009-10-20 22:52:00,2.7833,2.7833,2.778,2.778,7380000.0
2009-10-20 22:53:00,2.78324,2.7835,2.77834,2.78178,7380000.0
2009-10-20 22:54:00,2.78176,2.7836,2.77803,2.78091,10500000.0
2009-10-20 22:55:00,2.7831,2.7831,2.77711,2.77711,7250000.0
2009-10-20 22:56:00,2.78237,2.78249,2.78069,2.78119,5250000.0
2009-10-20 22:57:00,2.78278,2.78332,2.78087,2.78087,8500000.0
2009-10-20 22:58:00,2.7832,2.7832,2.77331,2.78203,12500000.0
2009-10-20 22:59:00,2.78278,2.78278,2.7805,2.7805,9500000.0
2009-10-20 23:00:00,2.77721,2.78147,2.7766,2.77691,7130000.0
2009-10-20 23:01:00,2.77943,2.78241,2.77581,2.77581,9630000.0
2009-10-20 23:02:00,2.77701,2.78016,2.7743,2.77943,11500000.0
2009-10-20 23:03:00,2.77787,2.7805,2.77673,2.78009,7500000.0
2009-10-20 23:04:00,2.78003,2.78141,2.77624,2.7804,6250000.0
2009-10-20 23:05:00,2.7797,2.78244,2.77724,2.7786,8500000.0
2009-10-20 23:06:00,2.78008,2.78156,2.77605,2.77883,5250000.0
2009-10-20 23:07:00,2.7799,2.78097,2.77654,2.78038,7250000.0
2009-10-20 23:08:00,2.78173,2.78173,2.77666,2.77666,7000000.0
2009-10-20 23:09:00,2.77786,2.78107,2.77632,2.78024,7750000.0
2009-10-20 23:10:00,2.77931,2.78015,2.77594,2.77594,7500000.0
2009-10-20 23:11:00,2.77977,2.78124,2.77891,2.77984,8130000.0
2009-10-20 23:12:00,2.77974,2.78084,2.7775,2.77893,11500000.0
2009-10-20 23:13:00,2.7797,2.78132,2.77649,2.77649,9500000.0
2009-10-20 23:14:00,2.78129,2.78129,2.77802,2.78106,5750000.0
2009-10-20 23:15:00,2.78055,2.78113,2.77611,2.77977,7250000.0
2009-10-20 23:16:00,2.77998,2.77998,2.77871,2.77968,6750000.0
2009-10-20 23:17:00,2.78,2.78047,2.77818,2.77999,10750000.0
2009-10-20 23:18:00,2.77865,2.78175,2.77854,2.77854,6250000.0
2009-10-20 23:19:00,2.78143,2.78387,2.78143,2.7829,7250000.0
2009-10-20 23:20:00,2.78357,2.78514,2.78202,2.78389,7750000.0
2009-10-20 23:21:00,2.78094,2.78339,2.78047,2.78178,6500000.0
2009-10-20 23:22:00,2.78375,2.78452,2.78352,2.78364,5750000.0
2009-10-20 23:23:00,2.78371,2.78418,2.77932,2.78369,9630000.0
2009-10-20 23:24:00,2.77947,2.78445,2.77947,2.78445,5500000.0
2009-10-20 23:25:00,2.78016,2.78387,2.77818,2.77818,6500000.0
2009-10-20 23:26:00,2.78363,2.78396,2.78123,2.78347,10750000.0
2009-10-20 23:27:00,2.7835,2.78382,2.78262,2.78382,8130000.0
2009-10-20 23:28:00,2.78304,2.78417,2.7795,2.78301,8000000.0
2009-10-20 23:29:00,2.78308,2.78382,2.77854,2.78382,9500000.0
2009-10-20 23:30:00,2.78089,2.78404,2.78089,2.78395,6750000.0
2009-10-20 23:31:00,2.78376,2.78468,2.78052,2.7838,11500000.0
2009-10-20 23:32:00,2.78299,2.78321,2.78042,2.78321,7880000.0
2009-10-20 23:33:00,2.78304,2.78337,2.77977,2.78337,10000000.0
2009-10-20 23:34:00,2.78323,2.78372,2.7805,2.78324,10130000.0
2009-10-20 23:35:00,2.78313,2.78388,2.7805,2.78388,7880000.0
2009-10-20 23:36:00,2.78072,2.7835,2.7788,2.78344,9000000.0
2009-10-20 23:37:00,2.78371,2.78422,2.78273,2.78273,7500000.0
2009-10-20 23:38:00,2.78414,2.78419,2.78239,2.78327,6380000.0
2009-10-20 23:39:00,2.7819,2.78533,2.78119,2.78467,8000000.0
2009-10-20 23:40:00,2.78158,2.78483,2.78058,2.78258,8250000.0
2009-10-20 23:41:00,2.78505,2.78505,2.78148,2.78232,8750000.0
2009-10-20 23:42:00,2.78446,2.78527,2.78295,2.78527,7630000.0
2009-10-20 23:43:00,2.7837,2.78436,2.78295,2.78436,7130000.0
2009-10-20 23:44:00,2.78113,2.78482,2.78113,2.78482,5630000.0
2009-10-20 23:45:00,2.7852,2.78536,2.78145,2.7851,7250000.0
2009-10-20 23:46:00,2.78281,2.78523,2.78159,2.78471,5500000.0
2009-10-20 23:47:00,2.78298,2.78546,2.78291,2.78366,5500000.0
2009-10-20 23:48:00,2.78168,2.78434,2.78005,2.78434,13630000.0
2009-10-20 23:49:00,2.78359,2.78452,2.77942,2.78406,7250000.0
2009-10-20 23:50:00,2.78431,2.78498,2.78422,2.78472,8750000.0
2009-10-20 23:51:00,2.78424,2.78451,2.78037,2.78037,7500000.0
2009-10-20 23:52:00,2.78434,2.78434,2.78092,2.78105,6000000.0
2009-10-20 23:53:00,2.78022,2.78455,2.77942,2.78455,10250000.0
2009-10-20 23:54:00,2.78385,2.78405,2.77963,2.78193,8500000.0
2009-10-20 23:55:00,2.78255,2.78444,2.78008,2.78444,6750000.0
2009-10-20 23:56:00,2.78337,2.78422,2.77934,2.78037,9500000.0
2009-10-20 23:57:00,2.78009,2.78544,2.78009,2.7851,7000000.0
2009-10-20 23:58:00,2.78423,2.78489,2.78169,2.78471,9250000.0
2009-10-20 23:59:00,2.78193,2.78598,2.78139,2.78411,6760000.0
2009-10-21 00:00:00,2.78025,2.78339,2.77848,2.78127,7380000.0
2009-10-21 00:01:00,2.7816,2.78338,2.78116,2.7828,8500000.0
2009-10-21 00:02:00,2.77889,2.78404,2.77889,2.78343,7000000.0
2009-10-21 00:03:00,2.78201,2.78364,2.78121,2.78364,10000000.0
2009-10-21 00:04:00,2.78036,2.78385,2.78036,2.78385,7500000.0
2009-10-21 00:05:00,2.78338,2.78338,2.7789,2.78244,11250000.0
2009-10-21 00:06:00,2.78034,2.78483,2.78034,2.78178,7750000.0
2009-10-21 00:07:00,2.78375,2.78383,2.77958,2.78383,9380000.0
2009-10-21 00:08:00,2.78293,2.78462,2.7823,2.78369,6500000.0
2009-10-21 00:09:00,2.78303,2.78393,2.78194,2.78393,7000000.0
2009-10-21 00:10:00,2.78158,2.78419,2.78157,2.78177,7130000.0
2009-10-21 00:11:00,2.78226,2.78345,2.7785,2.78329,8750000.0
2009-10-21 00:12:00,2.78272,2.78272,2.78057,2.78248,6500000.0
2009-10-21 00:13:00,2.78352,2.78359,2.78126,2.78308,8250000.0
2009-10-21 00:14:00,2.78289,2.78393,2.78092,2.78294,14750000.0
2009-10-21 00:15:00,2.78353,2.78353,2.77999,2.78296,5250000.0
2009-10-21 00:16:00,2.78338,2.7839,2.7789,2.7824,10250000.0
2009-10-21 00:17:00,2.78373,2.78373,2.78033,2.78278,9640000.0
2009-10-21 00:18:00,2.78391,2.78437,2.78077,2.78384,7250000.0
2009-10-21 00:19:00,2.78306,2.78356,2.78043,2.78356,7000000.0
2009-10-21 00:20:00,2.78276,2.78304,2.77904,2.78304,14500000.0
2009-10-21 00:21:00,2.77791,2.78348,2.77791,2.78299,5500000.0
2009-10-21 00:22:00,2.78349,2.78349,2.78013,2.78013,5880000.0
2009-10-21 00:23:00,2.77777,2.783,2.77777,2.78287,11380000.0
2009-10-21 00:24:00,2.7827,2.78328,2.78023,2.78145,9250000.0
2009-10-21 00:25:00,2.78169,2.78366,2.77873,2.77947,9750000.0
2009-10-21 00:26:00,2.78373,2.78429,2.78196,2.78359,9500000.0
2009-10-21 00:27:00,2.78329,2.78459,2.77853,2.78459,7000000.0
2009-10-21 00:28:00,2.78294,2.78331,2.77924,2.78246,11250000.0
2009-10-21 00:29:00,2.783,2.78326,2.77857,2.77985,10750000.0
2009-10-21 00:30:00,2.78139,2.78296,2.77874,2.78143,7500000.0
2009-10-21 00:31:00,2.77974,2.78346,2.77974,2.78209,8500000.0
2009-10-21 00:32:00,2.78081,2.78186,2.77754,2.7795,6750000.0
2009-10-21 00:33:00,2.78223,2.78422,2.77993,2.78422,5500000.0
2009-10-21 00:34:00,2.78323,2.78347,2.7796,2.78347,5250000.0
2009-10-21 00:35:00,2.78391,2.78477,2.78216,2.78328,7750000.0
2009-10-21 00:36:00,2.78371,2.78432,2.7833,2.78425,8500000.0
2009-10-21 00:37:00,2.78196,2.78384,2.78039,2.78074,8000000.0
2009-10-21 00:38:00,2.78394,2.78394,2.77866,2.77981,11250000.0
2009-10-21 00:39:00,2.77963,2.78284,2.77963,2.78284,10000000.0
2009-10-21 00:40:00,2.78186,2.78324,2.78162,2.7826,6500000.0
2009-10-21 00:41:00,2.78193,2.78407,2.78002,2.78407,7750000.0
2009-10-21 00:42:00,2.78151,2.78257,2.78067,2.78156,6130000.0
2009-10-21 00:43:00,2.78248,2.78357,2.77965,2.78357,8630000.0
2009-10-21 00:44:00,2.78126,2.78391,2.77741,2.78391,6000000.0
2009-10-21 00:45:00,2.78182,2.78395,2.78182,2.78304,5500000.0
2009-10-21 00:46:00,2.78382,2.78382,2.77946,2.7819,8250000.0
2009-10-21 00:47:00,2.78267,2.78393,2.78077,2.78338,7130000.0
2009-10-21 00:48:00,2.78187,2.78306,2.7798,2.78122,7760000.0
2009-10-21 00:49:00,2.7837,2.7837,2.78125,2.783,7500000.0
2009-10-21 00:50:00,2.7843,2.78447,2.7824,2.78306,12130000.0
2009-10-21 00:51:00,2.78136,2.78406,2.77803,2.78406,7000000.0
2009-10-21 00:52:00,2.78406,2.7843,2.78003,2.7832,8760000.0
2009-10-21 00:53:00,2.78184,2.78347,2.77642,2.78158,9750000.0
2009-10-21 00:54:00,2.78198,2.78385,2.77889,2.77889,6250000.0
2009-10-21 00:55:00,2.78113,2.78383,2.77932,2.78243,9750000.0
2009-10-21 00:56:00,2.78049,2.78335,2.7799,2.78233,7880000.0
2009-10-21 00:57:00,2.78008,2.7842,2.78008,2.78306,7750000.0
2009-10-21 00:58:00,2.78226,2.78354,2.77984,2.78208,7000000.0
2009-10-21 00:59:00,2.7843,2.78475,2.78031,2.78393,10750000.0
2009-10-21 01:00:00,2.78409,2.78482,2.78153,2.78482,8010000.0
2009-10-21 01:01:00,2.78364,2.78507,2.78262,2.78507,7000000.0
2009-10-21 01:02:00,2.78538,2.78556,2.78134,2.7851,8250000.0
2009-10-21 01:03:00,2.78436,2.78436,2.78113,2.78262,8750000.0
2009-10-21 01:04:00,2.78318,2.78449,2.77906,2.78266,5750000.0
2009-10-21 01:05:00,2.78486,2.78544,2.78204,2.78544,9000000.0
2009-10-21 01:06:00,2.78521,2.78521,2.77974,2.78193,9500000.0
2009-10-21 01:07:00,2.78182,2.78487,2.78101,2.78487,8000000.0
2009-10-21 01:09:00,2.78322,2.78484,2.7805,2.78123,8130000.0
2009-10-21 01:10:00,2.78556,2.78556,2.78223,2.78369,7500000.0
2009-10-21 01:11:00,2.78343,2.78651,2.78101,2.78651,9000000.0
2009-10-21 01:12:00,2.78518,2.78615,2.78198,2.78615,5250000.0
2009-10-21 01:13:00,2.78402,2.78582,2.78357,2.78368,5750000.0
2009-10-21 01:14:00,2.78714,2.78714,2.7833,2.7837,14250000.0
2009-10-21 01:15:00,2.7865,2.78678,2.7828,2.78678,11250000.0
2009-10-21 01:16:00,2.78393,2.78623,2.78345,2.78623,5500000.0
2009-10-21 01:17:00,2.78679,2.78679,2.7801,2.78375,7750000.0
2009-10-21 01:18:00,2.78607,2.78607,2.7822,2.78222,5750000.0
2009-10-21 01:19:00,2.78157,2.78413,2.78157,2.78401,10750000.0
2009-10-21 01:20:00,2.78565,2.78632,2.78399,2.78536,9250000.0
2009-10-21 01:21:00,2.78638,2.78671,2.78281,2.78341,7630000.0
2009-10-21 01:22:00,2.78632,2.78633,2.78314,2.78386,6000000.0
2009-10-21 01:23:00,2.78309,2.78541,2.78143,2.78143,6250000.0
2009-10-21 01:24:00,2.78416,2.78676,2.7833,2.78627,6380000.0
2009-10-21 01:25:00,2.78565,2.78713,2.78395,2.78395,7500000.0
2009-10-21 01:26:00,2.78399,2.78544,2.78102,2.78486,8250000.0
2009-10-21 01:27:00,2.78586,2.78687,2.78322,2.78687,7250000.0
2009-10-21 01:28:00,2.78574,2.78581,2.78093,2.78576,22750000.0
2009-10-21 01:29:00,2.78631,2.78631,2.78131,2.78136,5500000.0
2009-10-21 01:30:00,2.78054,2.78606,2.77886,2.78606,10380000.0
2009-10-21 01:31:00,2.78065,2.78521,2.78065,2.78298,16000000.0
2009-10-21 01:32:00,2.7853,2.78572,2.78198,2.78572,6250000.0
2009-10-21 01:33:00,2.78502,2.78636,2.78045,2.78636,17000000.0
2009-10-21 01:34:00,2.78364,2.78598,2.78352,2.78571,10250000.0
2009-10-21 01:35:00,2.7853,2.78663,2.78468,2.78658,6500000.0
2009-10-21 01:36:00,2.78711,2.78711,2.78363,2.7856,10000000.0
2009-10-21 01:37:00,2.78616,2.78679,2.7828,2.78679,7750000.0
2009-10-21 01:38:00,2.78127,2.78623,2.78127,2.78621,8750000.0
2009-10-21 01:39:00,2.78594,2.78594,2.7796,2.78556,9130000.0
2009-10-21 01:40:00,2.78264,2.78594,2.78203,2.78594,9250000.0
2009-10-21 01:41:00,2.7851,2.78599,2.78138,2.78484,10500000.0
2009-10-21 01:42:00,2.78314,2.78588,2.78303,2.78574,7500000.0
2009-10-21 01:43:00,2.78338,2.78501,2.78338,2.78388,5380000.0
2009-10-21 01:44:00,2.78201,2.78571,2.78201,2.78405,12500000.0
2009-10-21 01:45:00,2.78653,2.78653,2.78325,2.78609,5380000.0
2009-10-21 01:46:00,2.78448,2.7861,2.78297,2.78591,6250000.0
2009-10-21 01:47:00,2.78345,2.78508,2.78003,2.78365,8750000.0
2009-10-21 01:48:00,2.78573,2.78573,2.78299,2.78501,7380000.0
2009-10-21 01:49:00,2.78504,2.78556,2.78068,2.7845,10000000.0
2009-10-21 01:50:00,2.7823,2.78531,2.7808,2.78531,6250000.0
2009-10-21 01:51:00,2.77965,2.78472,2.77965,2.78222,6750000.0
2009-10-21 01:52:00,2.78283,2.78447,2.78021,2.78255,9000000.0
2009-10-21 01:53:00,2.78297,2.78355,2.77905,2.78305,7250000.0
2009-10-21 01:54:00,2.77941,2.78384,2.77941,2.78267,6750000.0
2009-10-21 01:55:00,2.78395,2.78444,2.78113,2.78399,6750000.0
2009-10-21 01:56:00,2.78445,2.78506,2.78027,2.7841,14750000.0
2009-10-21 01:57:00,2.78306,2.78449,2.78082,2.78082,9250000.0
2009-10-21 01:58:00,2.78321,2.78466,2.78282,2.78282,12250000.0
2009-10-21 02:01:00,2.78381,2.78494,2.77875,2.77875,7130000.0
2009-10-21 02:02:00,2.78459,2.78466,2.78283,2.78432,6750000.0
2009-10-21 02:03:00,2.7843,2.78559,2.78237,2.78237,6000000.0
2009-10-21 02:04:00,2.78425,2.78449,2.782,2.782,7500000.0
2009-10-21 02:05:00,2.78315,2.78463,2.77954,2.7827,8880000.0
2009-10-21 02:06:00,2.78286,2.78509,2.77966,2.78509,7750000.0
2009-10-21 02:07:00,2.78278,2.78513,2.78004,2.78197,5500000.0
2009-10-21 02:08:00,2.78582,2.78582,2.78326,2.78491,10380000.0
2009-10-21 02:09:00,2.78264,2.787,2.78264,2.78329,19250000.0
2009-10-21 02:10:00,2.78213,2.78543,2.78213,2.78543,12380000.0
2009-10-21 02:11:00,2.78289,2.78396,2.77762,2.7827,20750000.0
2009-10-21 02:12:00,2.78476,2.78617,2.78168,2.78617,10250000.0
2009-10-21 02:13:00,2.7832,2.78701,2.78155,2.78598,10250000.0
2009-10-21 02:14:00,2.78534,2.78534,2.78305,2.78305,5250000.0
2009-10-21 02:15:00,2.78543,2.78611,2.78194,2.78294,12880000.0
2009-10-21 02:16:00,2.78375,2.78623,2.78375,2.78414,10000000.0
2009-10-21 02:17:00,2.78677,2.78677,2.7805,2.78381,10500000.0
2009-10-21 02:18:00,2.78442,2.78666,2.78254,2.78666,8000000.0
2009-10-21 02:19:00,2.78491,2.786,2.77988,2.78534,6000000.0
2009-10-21 02:20:00,2.78423,2.78643,2.78101,2.78101,9250000.0
2009-10-21 02:21:00,2.78597,2.78597,2.78096,2.78537,8250000.0
2009-10-21 02:22:00,2.78566,2.78617,2.78286,2.78596,8750000.0
2009-10-21 02:23:00,2.78231,2.78603,2.78134,2.78583,8000000.0
2009-10-21 02:24:00,2.78445,2.78578,2.78254,2.78363,11630000.0
2009-10-21 02:25:00,2.78537,2.78568,2.78106,2.78568,12500000.0
2009-10-21 02:26:00,2.78634,2.78634,2.78044,2.78331,7380000.0
2009-10-21 02:27:00,2.78476,2.78642,2.7836,2.78581,11250000.0
2009-10-21 02:28:00,2.78589,2.78631,2.7827,2.78631,7000000.0
2009-10-21 02:29:00,2.78401,2.78617,2.78337,2.78427,10000000.0
2009-10-21 02:30:00,2.7872,2.7872,2.78073,2.78604,10630000.0
2009-10-21 02:31:00,2.78415,2.78726,2.78225,2.78673,8880000.0
2009-10-21 02:32:00,2.78311,2.78595,2.78149,2.78562,7380000.0
2009-10-21 02:33:00,2.7848,2.78673,2.7826,2.78458,9250000.0
2009-10-21 02:34:00,2.78551,2.78666,2.78207,2.78666,10000000.0
2009-10-21 02:35:00,2.78467,2.7868,2.78434,2.7868,10000000.0
2009-10-21 02:36:00,2.78724,2.78724,2.78392,2.7841,12250000.0
2009-10-21 02:37:00,2.78696,2.78696,2.78346,2.78346,8750000.0
2009-10-21 02:38:00,2.78723,2.78728,2.78183,2.78183,8000000.0
2009-10-21 02:39:00,2.78876,2.78876,2.78404,2.78529,7500000.0
2009-10-21 02:40:00,2.78556,2.78678,2.78349,2.78678,5500000.0
2009-10-21 02:41:00,2.78598,2.78775,2.78529,2.78771,11750000.0
2009-10-21 02:42:00,2.78659,2.78684,2.78157,2.78505,13500000.0
2009-10-21 02:43:00,2.78575,2.78887,2.78353,2.78763,21000000.0
2009-10-21 02:44:00,2.78301,2.78615,2.78186,2.78252,5250000.0
2009-10-21 02:45:00,2.78667,2.78729,2.78289,2.78366,7750000.0
2009-10-21 02:46:00,2.7841,2.78795,2.78361,2.78684,18760000.0
2009-10-21 02:47:00,2.78532,2.78798,2.78279,2.78777,9750000.0
2009-10-21 02:48:00,2.78803,2.78803,2.7817,2.78755,22250000.0
2009-10-21 02:49:00,2.78469,2.78725,2.78298,2.78725,6000000.0
2009-10-21 02:50:00,2.78482,2.78745,2.78434,2.78654,5250000.0
2009-10-21 02:51:00,2.78451,2.78739,2.78199,2.78739,12500000.0
2009-10-21 02:52:00,2.78282,2.78633,2.78282,2.78469,7250000.0
2009-10-21 02:53:00,2.78649,2.78771,2.78245,2.78574,9750000.0
2009-10-21 02:54:00,2.78626,2.78715,2.78082,2.78715,11130000.0
2009-10-21 02:55:00,2.78362,2.7861,2.78285,2.78463,6750000.0
2009-10-21 02:56:00,2.78694,2.78701,2.78519,2.78611,5750000.0
2009-10-21 02:57:00,2.78482,2.78625,2.78217,2.78427,8750000.0
2009-10-21 02:58:00,2.78634,2.78685,2.78118,2.78394,12750000.0
2009-10-21 02:59:00,2.78679,2.78679,2.77962,2.78358,10500000.0
2009-10-21 03:00:00,2.78403,2.7858,2.78074,2.7858,13500000.0
2009-10-21 03:01:00,2.78656,2.78659,2.78428,2.78482,10380000.0
2009-10-21 03:02:00,2.78427,2.78638,2.7825,2.78638,10750000.0
2009-10-21 03:03:00,2.78647,2.78683,2.78214,2.78643,8750000.0
2009-10-21 03:04:00,2.78424,2.7868,2.78139,2.78455,14000000.0
2009-10-21 03:05:00,2.78607,2.78743,2.78353,2.78353,12500000.0
2009-10-21 03:06:00,2.78652,2.78699,2.78493,2.78609,7000000.0
2009-10-21 03:07:00,2.7854,2.78619,2.78392,2.78424,9000000.0
2009-10-21 03:08:00,2.77989,2.78514,2.77989,2.78375,7500000.0
2009-10-21 03:09:00,2.78244,2.7856,2.78104,2.78231,7380000.0
2009-10-21 03:10:00,2.78619,2.78619,2.77918,2.78233,8750000.0
2009-10-21 03:11:00,2.78314,2.7856,2.78021,2.78386,8130000.0
2009-10-21 03:12:00,2.78424,2.78698,2.78424,2.78468,9500000.0
2009-10-21 03:13:00,2.78573,2.78591,2.78264,2.78591,8380000.0
2009-10-21 03:14:00,2.78645,2.78658,2.78056,2.78386,8500000.0
2009-10-21 03:15:00,2.78352,2.78689,2.78225,2.78225,10750000.0
2009-10-21 03:16:00,2.78463,2.78693,2.78276,2.78644,5750000.0
2009-10-21 03:17:00,2.78598,2.78598,2.78337,2.78399,10000000.0
2009-10-21 03:18:00,2.78591,2.78692,2.78496,2.78601,7000000.0
2009-10-21 03:19:00,2.78679,2.78679,2.78371,2.78594,7500000.0
2009-10-21 03:20:00,2.78589,2.78589,2.78444,2.78444,7130000.0
2009-10-21 03:21:00,2.78635,2.78647,2.78435,2.78462,13500000.0
2009-10-21 03:22:00,2.78442,2.78684,2.78442,2.78646,7500000.0
2009-10-21 03:23:00,2.787,2.78701,2.78348,2.78698,6250000.0
2009-10-21 03:24:00,2.78621,2.7872,2.78534,2.7872,4880000.0
2009-10-21 03:25:00,2.7865,2.7865,2.78175,2.7863,11250000.0
2009-10-21 03:26:00,2.78426,2.78669,2.78181,2.78641,15640000.0
2009-10-21 03:27:00,2.78609,2.78609,2.78104,2.78133,5250000.0
2009-10-21 03:28:00,2.78631,2.78631,2.78419,2.78419,9250000.0
2009-10-21 03:29:00,2.78722,2.78722,2.78448,2.78656,9500000.0
2009-10-21 03:30:00,2.78506,2.78578,2.78032,2.78569,13500000.0
2009-10-21 03:31:00,2.78663,2.78663,2.78025,2.78631,22250000.0
2009-10-21 03:32:00,2.78661,2.78661,2.78042,2.78443,6250000.0
2009-10-21 03:33:00,2.78411,2.78655,2.78411,2.78653,7250000.0
2009-10-21 03:34:00,2.78584,2.7868,2.78348,2.78609,10750000.0
2009-10-21 03:35:00,2.78701,2.78701,2.78271,2.78643,8500000.0
2009-10-21 03:36:00,2.78504,2.78706,2.78443,2.78517,9250000.0
2009-10-21 03:37:00,2.7871,2.78782,2.78371,2.78746,10500000.0
2009-10-21 03:38:00,2.7867,2.78714,2.78284,2.78714,6750000.0
2009-10-21 03:39:00,2.78782,2.78782,2.78552,2.78688,13880000.0
2009-10-21 03:40:00,2.78527,2.78777,2.78306,2.78777,10250000.0
2009-10-21 03:41:00,2.78772,2.78772,2.78476,2.78715,8000000.0
2009-10-21 03:42:00,2.78506,2.78784,2.7839,2.78772,11500000.0
2009-10-21 03:43:00,2.78452,2.78731,2.78259,2.78636,9000000.0
2009-10-21 03:44:00,2.7856,2.78799,2.7841,2.7841,9130000.0
2009-10-21 03:45:00,2.78757,2.78774,2.7824,2.78753,12750000.0
2009-10-21 03:46:00,2.78778,2.78794,2.78603,2.78607,5250000.0
2009-10-21 03:47:00,2.78613,2.78931,2.78292,2.78854,12880000.0
2009-10-21 03:48:00,2.78702,2.7894,2.78591,2.7894,7250000.0
2009-10-21 03:49:00,2.78687,2.78801,2.78512,2.78668,10500000.0
2009-10-21 03:50:00,2.78559,2.78939,2.78559,2.7893,13000000.0
2009-10-21 03:51:00,2.78764,2.78898,2.78648,2.78898,5130000.0
2009-10-21 03:52:00,2.78763,2.78939,2.78661,2.78939,7750000.0
2009-10-21 03:53:00,2.78669,2.78975,2.78562,2.78975,7000000.0
2009-10-21 03:54:00,2.78872,2.79011,2.78722,2.78964,12250000.0
2009-10-21 03:55:00,2.78568,2.78985,2.78416,2.78416,5750000.0
2009-10-21 03:56:00,2.78961,2.78961,2.78668,2.78937,10750000.0
2009-10-21 03:57:00,2.78595,2.79073,2.78595,2.79055,9630000.0
2009-10-21 03:58:00,2.7909,2.7909,2.78661,2.78661,6000000.0
2009-10-21 03:59:00,2.79016,2.79047,2.78464,2.78714,5500000.0
2009-10-21 04:00:00,2.78904,2.79304,2.78904,2.79196,8250000.0
2009-10-21 04:01:00,2.79082,2.79376,2.78968,2.79327,7750000.0
2009-10-21 04:02:00,2.79279,2.79375,2.79042,2.79229,6500000.0
2009-10-21 04:03:00,2.79117,2.79228,2.78863,2.79198,10380000.0
2009-10-21 04:04:00,2.79241,2.79328,2.79144,2.79319,14250000.0
2009-10-21 04:05:00,2.79254,2.79292,2.79094,2.79231,7130000.0
2009-10-21 04:06:00,2.79199,2.79283,2.78769,2.79008,7750000.0
2009-10-21 04:07:00,2.7904,2.79276,2.78815,2.78815,8500000.0
2009-10-21 04:08:00,2.78949,2.79136,2.78808,2.79136,8000000.0
2009-10-21 04:09:00,2.78953,2.79221,2.78811,2.79221,11500000.0
2009-10-21 04:10:00,2.79057,2.79204,2.78964,2.78964,8750000.0
2009-10-21 04:11:00,2.79211,2.79211,2.7873,2.78874,7500000.0
2009-10-21 04:12:00,2.79141,2.79162,2.78748,2.79073,6500000.0
2009-10-21 04:13:00,2.78599,2.79114,2.78585,2.7908,10750000.0
2009-10-21 04:14:00,2.79142,2.79221,2.78738,2.78738,12250000.0
2009-10-21 04:15:00,2.79294,2.79294,2.78621,2.79108,7000000.0
2009-10-21 04:16:00,2.78929,2.79182,2.78673,2.79167,7000000.0
2009-10-21 04:17:00,2.79182,2.79236,2.78836,2.78979,9000000.0
2009-10-21 04:18:00,2.78862,2.79317,2.78862,2.79317,7000000.0
2009-10-21 04:19:00,2.79046,2.79105,2.78762,2.78762,9250000.0
2009-10-21 04:20:00,2.79185,2.79185,2.78977,2.78977,5500000.0
2009-10-21 04:21:00,2.79168,2.79277,2.78875,2.78942,8250000.0
2009-10-21 04:22:00,2.78758,2.79173,2.78568,2.78868,7750000.0
2009-10-21 04:23:00,2.79139,2.79151,2.78972,2.79151,5500000.0
2009-10-21 04:24:00,2.7869,2.79138,2.78523,2.78523,9250000.0
2009-10-21 04:25:00,2.79167,2.79184,2.78907,2.78983,8500000.0
2009-10-21 04:26:00,2.78598,2.79121,2.78465,2.78809,8250000.0
2009-10-21 04:27:00,2.78938,2.79009,2.78816,2.78816,5500000.0
2009-10-21 04:28:00,2.7906,2.7906,2.78837,2.78972,11500000.0
2009-10-21 04:29:00,2.79156,2.79159,2.78726,2.78748,8000000.0
2009-10-21 04:30:00,2.79119,2.79119,2.78683,2.79051,8130000.0
2009-10-21 04:31:00,2.78836,2.78958,2.7851,2.78929,8250000.0
2009-10-21 04:32:00,2.79071,2.79071,2.78535,2.7857,6750000.0
2009-10-21 04:33:00,2.78779,2.79062,2.78779,2.79062,5500000.0
2009-10-21 04:34:00,2.78795,2.78986,2.78788,2.78788,12000000.0
2009-10-21 04:35:00,2.78876,2.79056,2.78821,2.79056,5750000.0
2009-10-21 04:36:00,2.78721,2.79015,2.78342,2.78896,8250000.0
2009-10-21 04:37:00,2.78913,2.78952,2.78503,2.78503,8250000.0
2009-10-21 04:38:00,2.78905,2.78926,2.78566,2.78566,7250000.0
2009-10-21 04:39:00,2.78887,2.78959,2.78597,2.78934,6250000.0
2009-10-21 04:40:00,2.78636,2.78834,2.78514,2.78514,8750000.0
2009-10-21 04:41:00,2.78354,2.78838,2.78354,2.78752,5250000.0
2009-10-21 04:42:00,2.78835,2.78901,2.78466,2.78889,6250000.0
2009-10-21 04:43:00,2.78543,2.78965,2.78539,2.78943,8760000.0
2009-10-21 04:44:00,2.78942,2.78942,2.78668,2.78679,10000000.0
2009-10-21 04:45:00,2.78845,2.78923,2.78525,2.78907,9750000.0
2009-10-21 04:46:00,2.7861,2.78872,2.78352,2.78867,8000000.0
2009-10-21 04:47:00,2.78578,2.78994,2.78578,2.78666,12500000.0
2009-10-21 04:48:00,2.78816,2.78894,2.78521,2.78894,10500000.0
2009-10-21 04:49:00,2.78647,2.78959,2.78491,2.78959,10380000.0
2009-10-21 04:50:00,2.78463,2.78911,2.78311,2.78686,7000000.0
2009-10-21 04:51:00,2.78714,2.78916,2.78488,2.7891,11130000.0
2009-10-21 04:52:00,2.78946,2.78995,2.78587,2.78587,10010000.0
2009-10-21 04:53:00,2.78942,2.78942,2.78606,2.78703,8500000.0
2009-10-21 04:54:00,2.783,2.78806,2.783,2.78794,10250000.0
2009-10-21 04:55:00,2.78982,2.78982,2.7854,2.78746,8000000.0
2009-10-21 04:56:00,2.78755,2.78909,2.78617,2.7874,10500000.0
2009-10-21 04:57:00,2.78988,2.79011,2.78717,2.78717,5380000.0
2009-10-21 04:58:00,2.78905,2.78981,2.7862,2.78981,5500000.0
2009-10-21 04:59:00,2.78703,2.78879,2.78327,2.78659,6000000.0
2009-10-21 05:00:00,2.78831,2.78862,2.78562,2.78651,7500000.0
2009-10-21 05:01:00,2.78804,2.78804,2.78289,2.78289,8750000.0
2009-10-21 05:02:00,2.78846,2.78909,2.78695,2.78695,8500000.0
2009-10-21 05:03:00,2.7891,2.78913,2.78411,2.78819,5250000.0
2009-10-21 05:04:00,2.78905,2.78951,2.78498,2.78939,6250000.0
2009-10-21 05:05:00,2.78684,2.78914,2.78684,2.78825,10750000.0
2009-10-21 05:06:00,2.78845,2.7892,2.78442,2.78732,12000000.0
2009-10-21 05:07:00,2.78915,2.78938,2.78435,2.78928,7250000.0
2009-10-21 05:08:00,2.78721,2.79007,2.78721,2.78942,10000000.0
2009-10-21 05:09:00,2.78641,2.7892,2.78631,2.78907,6000000.0
2009-10-21 05:10:00,2.78834,2.78898,2.78415,2.78878,6500000.0
2009-10-21 05:11:00,2.78727,2.78888,2.78618,2.7862,5750000.0
2009-10-21 05:12:00,2.78762,2.78953,2.78745,2.78934,9750000.0
2009-10-21 05:13:00,2.78816,2.78883,2.7856,2.78759,10750000.0
2009-10-21 05:14:00,2.78902,2.78912,2.78517,2.78555,6750000.0
2009-10-21 05:15:00,2.78385,2.78748,2.78385,2.7868,7750000.0
2009-10-21 05:16:00,2.78868,2.78903,2.78412,2.78848,12500000.0
2009-10-21 05:17:00,2.78748,2.78822,2.78652,2.78776,8500000.0
2009-10-21 05:18:00,2.78771,2.78793,2.78374,2.78607,7500000.0
2009-10-21 05:19:00,2.78835,2.78835,2.78527,2.78754,10250000.0
2009-10-21 05:20:00,2.78872,2.78872,2.78487,2.7859,7750000.0
2009-10-21 05:21:00,2.78804,2.78804,2.78473,2.787,8250000.0
2009-10-21 05:22:00,2.78653,2.78804,2.78475,2.78475,7750000.0
2009-10-21 05:23:00,2.78816,2.78834,2.7863,2.78655,6000000.0
2009-10-21 05:24:00,2.78794,2.78855,2.78373,2.78855,11750000.0
2009-10-21 05:25:00,2.7887,2.78932,2.78546,2.78833,9750000.0
2009-10-21 05:26:00,2.78841,2.78861,2.78691,2.78861,11130000.0
2009-10-21 05:27:00,2.78637,2.789,2.78435,2.78874,5880000.0
2009-10-21 05:28:00,2.78666,2.78859,2.78618,2.78622,6250000.0
2009-10-21 05:29:00,2.78553,2.78657,2.78209,2.78592,8750000.0
2009-10-21 05:30:00,2.78878,2.78889,2.7847,2.78676,9380000.0
2009-10-21 05:31:00,2.78464,2.78861,2.78352,2.7886,12250000.0
2009-10-21 05:32:00,2.78666,2.78761,2.78276,2.78563,5630000.0
2009-10-21 05:33:00,2.78569,2.78697,2.78271,2.78534,6500000.0
2009-10-21 05:34:00,2.78468,2.7875,2.78231,2.78478,10500000.0
2009-10-21 05:35:00,2.78768,2.78836,2.78399,2.78678,5500000.0
2009-10-21 05:36:00,2.78692,2.78825,2.78391,2.78825,11000000.0
2009-10-21 05:37:00,2.7847,2.78699,2.78299,2.78465,6250000.0
2009-10-21 05:38:00,2.78726,2.78804,2.78591,2.78755,9880000.0
2009-10-21 05:39:00,2.78419,2.78651,2.78362,2.7849,7000000.0
2009-10-21 05:40:00,2.78376,2.78727,2.78332,2.78332,8250000.0
2009-10-21 05:41:00,2.78558,2.78738,2.78332,2.78701,8250000.0
2009-10-21 05:42:00,2.78419,2.78649,2.78223,2.78223,7500000.0
2009-10-21 05:43:00,2.78791,2.78791,2.78348,2.78567,11500000.0
2009-10-21 05:44:00,2.78753,2.78775,2.78211,2.78502,8500000.0
2009-10-21 05:45:00,2.7873,2.78781,2.78468,2.78512,7130000.0
2009-10-21 05:46:00,2.78595,2.78776,2.78514,2.78707,8630000.0
2009-10-21 05:47:00,2.78522,2.78801,2.78377,2.78798,8250000.0
2009-10-21 05:48:00,2.78728,2.78728,2.78093,2.78489,6250000.0
2009-10-21 05:49:00,2.78578,2.78739,2.78477,2.78727,6000000.0
2009-10-21 05:50:00,2.787,2.787,2.78175,2.78333,9000000.0
2009-10-21 05:51:00,2.78535,2.78765,2.78375,2.78765,8130000.0
2009-10-21 05:52:00,2.7876,2.7876,2.78358,2.78566,8500000.0
2009-10-21 05:53:00,2.78751,2.78789,2.78253,2.78531,6130000.0
2009-10-21 05:54:00,2.78723,2.78751,2.78509,2.78721,6500000.0
2009-10-21 05:55:00,2.77406,2.7856,2.77406,2.78217,9000000.0
2009-10-21 05:56:00,2.78548,2.78685,2.78355,2.78524,10500000.0
2009-10-21 05:57:00,2.78732,2.78732,2.77238,2.78597,8880000.0
2009-10-21 05:58:00,2.78764,2.78764,2.78489,2.7866,7500000.0
2009-10-21 05:59:00,2.78527,2.78695,2.78338,2.78549,8500000.0
2009-10-21 06:00:00,2.78639,2.78696,2.78334,2.78412,8500000.0
2009-10-21 06:01:00,2.78743,2.78743,2.78263,2.78678,11000000.0
2009-10-21 06:02:00,2.7839,2.78644,2.7839,2.78644,7130000.0
2009-10-21 06:03:00,2.78688,2.78688,2.78213,2.78547,10750000.0
2009-10-21 06:04:00,2.78122,2.78721,2.78122,2.78721,10500000.0
2009-10-21 06:05:00,2.78455,2.78579,2.78062,2.78062,12000000.0
2009-10-21 06:06:00,2.78611,2.78698,2.78447,2.78689,9000000.0
2009-10-21 06:07:00,2.7863,2.78741,2.7825,2.78705,5630000.0
2009-10-21 06:08:00,2.78739,2.78741,2.78226,2.7867,8500000.0
2009-10-21 06:09:00,2.78167,2.78508,2.78167,2.7845,5750000.0
2009-10-21 06:10:00,2.78674,2.78727,2.78342,2.78691,5250000.0
2009-10-21 06:11:00,2.78543,2.78619,2.78209,2.78592,7500000.0
2009-10-21 06:12:00,2.78388,2.78669,2.78169,2.78236,8750000.0
2009-10-21 06:13:00,2.7842,2.78494,2.78133,2.7826,6630000.0
2009-10-21 06:14:00,2.78509,2.78559,2.78247,2.78559,5750000.0
2009-10-21 06:15:00,2.78248,2.78734,2.78248,2.78506,9000000.0
2009-10-21 06:16:00,2.78622,2.78623,2.78236,2.78563,6750000.0
2009-10-21 06:17:00,2.78384,2.78683,2.78384,2.78462,10000000.0
2009-10-21 06:18:00,2.78582,2.78655,2.78219,2.78652,8380000.0
2009-10-21 06:19:00,2.78621,2.78623,2.78241,2.78584,7750000.0
2009-10-21 06:20:00,2.78577,2.78602,2.78256,2.78581,8750000.0
2009-10-21 06:21:00,2.78481,2.78579,2.783,2.78361,11630000.0
2009-10-21 06:22:00,2.78593,2.7871,2.78093,2.78458,9000000.0
2009-10-21 06:23:00,2.78315,2.78575,2.78167,2.78575,10750000.0
2009-10-21 06:24:00,2.78611,2.78611,2.78395,2.78415,7500000.0
2009-10-21 06:25:00,2.78472,2.78627,2.78356,2.78356,6500000.0
2009-10-21 06:26:00,2.78536,2.78585,2.78065,2.78582,8250000.0
2009-10-21 06:27:00,2.7856,2.7867,2.78119,2.78119,6250000.0
2009-10-21 06:28:00,2.78624,2.78624,2.78375,2.78492,9630000.0
2009-10-21 06:29:00,2.78324,2.78584,2.7825,2.78489,8750000.0
2009-10-21 06:30:00,2.78301,2.78604,2.78035,2.78387,6000000.0
2009-10-21 06:31:00,2.78481,2.78627,2.78403,2.78627,7750000.0
2009-10-21 06:32:00,2.78439,2.78537,2.78098,2.78537,7380000.0
2009-10-21 06:33:00,2.78439,2.78488,2.78109,2.78109,5500000.0
2009-10-21 06:34:00,2.78197,2.78501,2.78067,2.78133,5250000.0
2009-10-21 06:35:00,2.78329,2.78542,2.78287,2.78287,6250000.0
2009-10-21 06:36:00,2.78338,2.78531,2.78021,2.78021,7250000.0
2009-10-21 06:37:00,2.78263,2.78569,2.78112,2.7832,11000000.0
2009-10-21 06:38:00,2.78244,2.78484,2.78244,2.78395,8000000.0
2009-10-21 06:39:00,2.7812,2.78538,2.7812,2.78466,8500000.0
2009-10-21 06:40:00,2.78593,2.78593,2.78108,2.78565,9000000.0
2009-10-21 06:41:00,2.78286,2.78461,2.78139,2.78199,13500000.0
2009-10-21 06:42:00,2.78486,2.78625,2.78123,2.78566,9250000.0
2009-10-21 06:43:00,2.78433,2.78574,2.77906,2.78565,5500000.0
2009-10-21 06:44:00,2.78329,2.78593,2.78266,2.78593,5750000.0
2009-10-21 06:45:00,2.78065,2.78541,2.77939,2.78541,8500000.0
2009-10-21 06:46:00,2.78491,2.78676,2.78285,2.78302,8500000.0
2009-10-21 06:47:00,2.78516,2.78576,2.78111,2.78571,8500000.0
2009-10-21 06:48:00,2.78421,2.78511,2.78367,2.78367,7250000.0
2009-10-21 06:49:00,2.78585,2.78614,2.78184,2.78614,7750000.0
2009-10-21 06:50:00,2.78511,2.78719,2.78212,2.78664,12000000.0
2009-10-21 06:51:00,2.78567,2.78695,2.78203,2.78695,7250000.0
2009-10-21 06:52:00,2.78469,2.78628,2.78059,2.7832,6500000.0
2009-10-21 06:53:00,2.78583,2.78583,2.7811,2.78513,6130000.0
2009-10-21 06:54:00,2.78658,2.78658,2.78249,2.78343,6130000.0
2009-10-21 06:55:00,2.78379,2.78529,2.7797,2.78522,10380000.0
2009-10-21 06:56:00,2.78509,2.78566,2.78336,2.78566,5500000.0
2009-10-21 06:57:00,2.78112,2.78582,2.78112,2.78341,9630000.0
2009-10-21 06:58:00,2.78016,2.78489,2.78016,2.78361,5500000.0
2009-10-21 06:59:00,2.78314,2.78617,2.78189,2.78617,5500000.0
2009-10-21 07:00:00,2.78599,2.78601,2.78211,2.78211,5630000.0
2009-10-21 07:01:00,2.78585,2.78589,2.78136,2.78136,6880000.0
2009-10-21 07:02:00,2.783,2.78565,2.78104,2.78104,6750000.0
2009-10-21 07:03:00,2.78562,2.78562,2.78223,2.78223,5750000.0
2009-10-21 07:04:00,2.78372,2.78463,2.7827,2.7827,6250000.0
2009-10-21 07:05:00,2.78205,2.78529,2.78205,2.78527,7750000.0
2009-10-21 07:06:00,2.7841,2.78521,2.78201,2.78511,9000000.0
2009-10-21 07:07:00,2.78196,2.78498,2.78174,2.7845,8500000.0
2009-10-21 07:08:00,2.78223,2.78414,2.78181,2.78414,9250000.0
2009-10-21 07:09:00,2.78324,2.78454,2.77918,2.78398,7000000.0
2009-10-21 07:10:00,2.78322,2.78416,2.78258,2.78377,7000000.0
2009-10-21 07:11:00,2.78132,2.784,2.78041,2.78196,10000000.0
2009-10-21 07:12:00,2.78382,2.78419,2.78024,2.78201,7000000.0
2009-10-21 07:13:00,2.78411,2.78534,2.7769,2.78284,7000000.0
2009-10-21 07:14:00,2.77995,2.78515,2.77948,2.78515,9500000.0
2009-10-21 07:15:00,2.78147,2.78412,2.78141,2.7837,10130000.0
2009-10-21 07:16:00,2.78451,2.78552,2.78341,2.78543,7000000.0
2009-10-21 07:17:00,2.78089,2.78496,2.78089,2.78453,11250000.0
2009-10-21 07:18:00,2.78525,2.78525,2.77789,2.77789,6250000.0
2009-10-21 07:19:00,2.78288,2.78484,2.78288,2.78483,6000000.0
2009-10-21 07:20:00,2.78312,2.78567,2.78312,2.78567,5500000.0
2009-10-21 07:21:00,2.78454,2.78578,2.78203,2.78578,5750000.0
2009-10-21 07:22:00,2.77979,2.78575,2.77979,2.78498,9500000.0
2009-10-21 07:23:00,2.78116,2.78521,2.77883,2.7825,11250000.0
2009-10-21 07:24:00,2.78556,2.78556,2.78079,2.78258,10250000.0
2009-10-21 07:25:00,2.78387,2.78466,2.78269,2.78466,8250000.0
2009-10-21 07:26:00,2.78477,2.7849,2.78311,2.78399,9500000.0
2009-10-21 07:27:00,2.78161,2.78542,2.78144,2.78493,7750000.0
2009-10-21 07:28:00,2.78491,2.78515,2.77919,2.78255,8250000.0
2009-10-21 07:29:00,2.78613,2.78613,2.78287,2.78287,6000000.0
2009-10-21 07:30:00,2.78528,2.78569,2.78225,2.78467,12250000.0
2009-10-21 07:31:00,2.78591,2.78609,2.78388,2.7851,7000000.0
2009-10-21 07:32:00,2.78393,2.78573,2.78046,2.78573,10750000.0
2009-10-21 07:33:00,2.78551,2.78551,2.78269,2.78269,6250000.0
2009-10-21 07:34:00,2.78547,2.78547,2.78282,2.78316,11250000.0
2009-10-21 07:35:00,2.7851,2.78527,2.77913,2.77947,15250000.0
2009-10-21 07:36:00,2.78634,2.78669,2.7816,2.78364,7000000.0
2009-10-21 07:37:00,2.78373,2.78662,2.78373,2.78481,6000000.0
2009-10-21 07:38:00,2.78583,2.78608,2.78221,2.7857,6750000.0
2009-10-21 07:39:00,2.78628,2.78675,2.78341,2.78675,7630000.0
2009-10-21 07:40:00,2.78232,2.78719,2.78232,2.78429,6250000.0
2009-10-21 07:41:00,2.7817,2.78545,2.78152,2.78545,6250000.0
2009-10-21 07:42:00,2.78537,2.78632,2.78292,2.78328,5250000.0
2009-10-21 07:43:00,2.78472,2.78683,2.78107,2.78601,7130000.0
2009-10-21 07:44:00,2.78554,2.78678,2.78313,2.78653,10750000.0
2009-10-21 07:45:00,2.78578,2.78671,2.78066,2.78565,7500000.0
2009-10-21 07:46:00,2.78393,2.78684,2.78199,2.78684,11500000.0
2009-10-21 07:47:00,2.78186,2.78455,2.78136,2.78136,6000000.0
2009-10-21 07:48:00,2.78258,2.78506,2.78047,2.78338,6000000.0
2009-10-21 07:49:00,2.7854,2.7854,2.78262,2.78515,7880000.0
2009-10-21 07:50:00,2.78326,2.78538,2.78132,2.78132,5630000.0
2009-10-21 07:51:00,2.78244,2.78565,2.7816,2.78565,8500000.0
2009-10-21 07:52:00,2.78359,2.78491,2.78253,2.78481,9130000.0
2009-10-21 07:53:00,2.78389,2.78413,2.78321,2.78321,9750000.0
2009-10-21 07:54:00,2.78355,2.78601,2.78355,2.78601,6130000.0
2009-10-21 07:55:00,2.78469,2.78539,2.78031,2.78354,7890000.0
2009-10-21 07:56:00,2.78328,2.7867,2.78162,2.78162,7750000.0
2009-10-21 07:57:00,2.78438,2.78647,2.78399,2.78579,10000000.0
2009-10-21 07:58:00,2.78541,2.78726,2.78272,2.7865,10250000.0
2009-10-21 07:59:00,2.7862,2.78671,2.78412,2.78475,7880000.0
2009-10-21 08:00:00,2.78472,2.78648,2.78069,2.78648,10500000.0
2009-10-21 08:01:00,2.78768,2.78768,2.78347,2.78683,8880000.0
2009-10-21 08:02:00,2.78463,2.78587,2.78149,2.78332,10000000.0
2009-10-21 08:03:00,2.78354,2.78581,2.78154,2.78541,6750000.0
2009-10-21 08:04:00,2.78451,2.78451,2.78167,2.78167,7750000.0
2009-10-21 08:05:00,2.78519,2.78555,2.77939,2.78228,10000000.0
2009-10-21 08:06:00,2.78426,2.78525,2.78264,2.78481,7880000.0
2009-10-21 08:07:00,2.78407,2.78592,2.78262,2.78378,9000000.0
2009-10-21 08:08:00,2.78204,2.78558,2.78203,2.78558,10010000.0
2009-10-21 08:09:00,2.78293,2.78462,2.78286,2.78462,6000000.0
2009-10-21 08:10:00,2.78262,2.78511,2.78225,2.78225,9750000.0
2009-10-21 08:11:00,2.78546,2.78546,2.78213,2.78363,11380000.0
2009-10-21 08:12:00,2.78449,2.78449,2.78141,2.78446,10750000.0
2009-10-21 08:13:00,2.77882,2.78454,2.77865,2.77865,11130000.0
2009-10-21 08:14:00,2.78189,2.78532,2.7812,2.78523,9250000.0
2009-10-21 08:15:00,2.78745,2.78841,2.78221,2.78806,10500000.0
2009-10-21 08:16:00,2.78638,2.7891,2.78638,2.7889,10250000.0
2009-10-21 08:17:00,2.78225,2.78809,2.78225,2.78746,10250000.0
2009-10-21 08:18:00,2.78824,2.78868,2.78364,2.78763,5500000.0
2009-10-21 08:19:00,2.78426,2.78797,2.78237,2.78649,9000000.0
2009-10-21 08:20:00,2.78162,2.78669,2.78162,2.78549,10380000.0
2009-10-21 08:21:00,2.78644,2.78768,2.7844,2.7844,8880000.0
2009-10-21 08:22:00,2.7856,2.7865,2.78197,2.78515,10000000.0
2009-10-21 08:23:00,2.78229,2.78674,2.78229,2.78519,7500000.0
2009-10-21 08:24:00,2.78475,2.78811,2.78327,2.78327,13000000.0
2009-10-21 08:25:00,2.78839,2.78839,2.78462,2.78836,12750000.0
2009-10-21 08:26:00,2.7868,2.78838,2.7849,2.78689,5500000.0
2009-10-21 08:27:00,2.78837,2.78892,2.78298,2.78892,11500000.0
2009-10-21 08:28:00,2.78479,2.78811,2.78276,2.78809,9250000.0
2009-10-21 08:29:00,2.78236,2.78854,2.78172,2.78702,5250000.0
2009-10-21 08:30:00,2.78829,2.78886,2.78459,2.78593,9510000.0
2009-10-21 08:31:00,2.78146,2.78586,2.78146,2.78483,6750000.0
2009-10-21 08:32:00,2.78623,2.78623,2.78285,2.78359,5750000.0
2009-10-21 08:33:00,2.78283,2.78494,2.78068,2.78474,6880000.0
2009-10-21 08:34:00,2.78459,2.78591,2.78325,2.78522,11250000.0
2009-10-21 08:35:00,2.78237,2.78666,2.78027,2.78471,11000000.0
2009-10-21 08:36:00,2.7841,2.78495,2.78092,2.78484,7250000.0
2009-10-21 08:37:00,2.78407,2.78407,2.78108,2.78108,8510000.0
2009-10-21 08:38:00,2.78302,2.78366,2.77875,2.77952,11500000.0
2009-10-21 08:39:00,2.77983,2.78386,2.77908,2.78304,6500000.0
2009-10-21 08:40:00,2.78274,2.7837,2.78104,2.78298,7500000.0
2009-10-21 08:41:00,2.78372,2.78404,2.77726,2.77726,5500000.0
2009-10-21 08:42:00,2.78242,2.78321,2.78122,2.78321,6750000.0
2009-10-21 08:43:00,2.78262,2.78329,2.77845,2.78154,15750000.0
2009-10-21 08:44:00,2.78435,2.78435,2.78022,2.78035,6010000.0
2009-10-21 08:45:00,2.78161,2.78512,2.78051,2.78205,12250000.0
2009-10-21 08:46:00,2.78386,2.78421,2.78127,2.78287,12000000.0
2009-10-21 08:47:00,2.77979,2.78267,2.77792,2.78248,9380000.0
2009-10-21 08:48:00,2.78353,2.78389,2.77721,2.78163,9500000.0
2009-10-21 08:49:00,2.782,2.782,2.77317,2.77759,6500000.0
2009-10-21 08:50:00,2.77873,2.7813,2.7779,2.77881,8250000.0
2009-10-21 08:51:00,2.78001,2.78112,2.77791,2.78112,8750000.0
2009-10-21 08:52:00,2.78006,2.78017,2.77542,2.77717,8500000.0
2009-10-21 08:53:00,2.77965,2.77965,2.77669,2.77669,8250000.0
2009-10-21 08:54:00,2.77939,2.77986,2.77573,2.77833,7630000.0
2009-10-21 08:55:00,2.77732,2.77847,2.77373,2.778,15250000.0
2009-10-21 08:56:00,2.77728,2.77803,2.77541,2.77541,11500000.0
2009-10-21 08:57:00,2.77596,2.77935,2.77596,2.77935,7250000.0
2009-10-21 08:58:00,2.77925,2.78007,2.77717,2.77787,6000000.0
2009-10-21 08:59:00,2.77975,2.78196,2.77615,2.78045,7880000.0
2009-10-21 09:00:00,2.77891,2.78171,2.77719,2.78171,11500000.0
2009-10-21 09:01:00,2.7829,2.78317,2.77973,2.78275,6750000.0
2009-10-21 09:02:00,2.78248,2.7844,2.7777,2.77973,10750000.0
2009-10-21 09:03:00,2.7812,2.78136,2.77643,2.77643,8000000.0
2009-10-21 09:04:00,2.78065,2.78065,2.77511,2.77627,7000000.0
2009-10-21 09:05:00,2.77915,2.78002,2.77406,2.77752,8250000.0
2009-10-21 09:06:00,2.77834,2.77853,2.77496,2.77496,7750000.0
2009-10-21 09:07:00,2.77488,2.77833,2.77488,2.77756,9750000.0
2009-10-21 09:08:00,2.77522,2.77967,2.77347,2.77594,7630000.0
2009-10-21 09:09:00,2.77728,2.77944,2.77366,2.77822,9000000.0
2009-10-21 09:10:00,2.77686,2.78032,2.77614,2.7796,10250000.0
2009-10-21 09:11:00,2.77685,2.77929,2.77401,2.77637,6250000.0
2009-10-21 09:12:00,2.77978,2.78022,2.77772,2.77772,7500000.0
2009-10-21 09:13:00,2.77798,2.77916,2.77456,2.77701,5500000.0
2009-10-21 09:14:00,2.77652,2.77812,2.77536,2.77597,10500000.0
2009-10-21 09:15:00,2.77726,2.77726,2.77139,2.77142,8000000.0
2009-10-21 09:16:00,2.773,2.77311,2.76971,2.76971,8630000.0
2009-10-21 09:17:00,2.77211,2.77403,2.76932,2.77403,14000000.0
2009-10-21 09:18:00,2.769,2.77132,2.76453,2.7651,8000000.0
2009-10-21 09:19:00,2.76848,2.76971,2.76604,2.76748,10500000.0
2009-10-21 09:20:00,2.76859,2.76955,2.7657,2.7657,5750000.0
2009-10-21 09:21:00,2.76577,2.77155,2.76577,2.77116,6750000.0
2009-10-21 09:22:00,2.76962,2.77062,2.76679,2.77043,8750000.0
2009-10-21 09:23:00,2.77177,2.7721,2.76728,2.76728,7630000.0
2009-10-21 09:24:00,2.77281,2.77281,2.76799,2.77218,7130000.0
2009-10-21 09:25:00,2.77252,2.77265,2.76877,2.76973,12130000.0
2009-10-21 09:26:00,2.77099,2.77184,2.76691,2.76899,8500000.0
2009-10-21 09:27:00,2.77136,2.77217,2.76706,2.77029,6250000.0
2009-10-21 09:28:00,2.77245,2.77276,2.76924,2.76952,8250000.0
2009-10-21 09:29:00,2.77032,2.77288,2.7701,2.7701,5250000.0
2009-10-21 09:30:00,2.77365,2.77375,2.77043,2.77307,8000000.0
2009-10-21 09:31:00,2.77235,2.77307,2.76754,2.77162,7500000.0
2009-10-21 09:32:00,2.77139,2.77146,2.76617,2.76887,7500000.0
2009-10-21 09:33:00,2.77134,2.77258,2.76801,2.77146,11250000.0
2009-10-21 09:34:00,2.76939,2.7723,2.76939,2.77211,5500000.0
2009-10-21 09:35:00,2.77161,2.77258,2.76748,2.77252,7250000.0
2009-10-21 09:36:00,2.77183,2.77624,2.77119,2.77523,9750000.0
2009-10-21 09:37:00,2.77554,2.77554,2.77248,2.77248,6000000.0
2009-10-21 09:38:00,2.76882,2.77507,2.76852,2.76869,7250000.0
2009-10-21 09:39:00,2.77403,2.77453,2.77143,2.77168,8000000.0
2009-10-21 09:40:00,2.77472,2.77472,2.77064,2.77314,7380000.0
2009-10-21 09:41:00,2.77255,2.77385,2.77076,2.77356,10250000.0
2009-10-21 09:42:00,2.77209,2.77315,2.77003,2.77301,10130000.0
2009-10-21 09:43:00,2.77105,2.77276,2.77105,2.77125,5250000.0
2009-10-21 09:44:00,2.77092,2.77396,2.7703,2.77153,5500000.0
2009-10-21 09:45:00,2.77082,2.77318,2.76939,2.77254,9500000.0
2009-10-21 09:46:00,2.77307,2.77307,2.76501,2.76925,8500000.0
2009-10-21 09:47:00,2.77387,2.77387,2.77053,2.77161,7000000.0
2009-10-21 09:48:00,2.76876,2.77132,2.76776,2.76776,8500000.0
2009-10-21 09:49:00,2.77214,2.77277,2.76781,2.77199,8000000.0
2009-10-21 09:50:00,2.77276,2.77276,2.76992,2.76992,8130000.0
2009-10-21 09:51:00,2.7705,2.7729,2.77033,2.77236,6750000.0
2009-10-21 09:52:00,2.77094,2.77245,2.76949,2.77213,6000000.0
2009-10-21 09:53:00,2.76894,2.7729,2.76894,2.76981,8000000.0
2009-10-21 09:54:00,2.77088,2.77243,2.77028,2.77042,13250000.0
2009-10-21 09:55:00,2.7716,2.77346,2.76695,2.77346,7750000.0
2009-10-21 09:56:00,2.76655,2.77294,2.76655,2.77115,8000000.0
2009-10-21 09:57:00,2.77271,2.77382,2.77089,2.77265,5750000.0
2009-10-21 09:58:00,2.76964,2.77386,2.76964,2.77386,5750000.0
2009-10-21 09:59:00,2.77028,2.77377,2.77028,2.77305,6250000.0
2009-10-21 10:00:00,2.77288,2.77312,2.76904,2.76965,10000000.0
2009-10-21 10:01:00,2.7735,2.77474,2.76831,2.77474,8500000.0
2009-10-21 10:02:00,2.77481,2.77481,2.77076,2.77458,11380000.0
2009-10-21 10:03:00,2.77451,2.77472,2.76736,2.76736,6750000.0
2009-10-21 10:04:00,2.77403,2.77415,2.76986,2.77185,5750000.0
2009-10-21 10:05:00,2.77171,2.77375,2.76934,2.76946,7750000.0
2009-10-21 10:06:00,2.7703,2.77519,2.7703,2.77214,8000000.0
2009-10-21 10:07:00,2.77493,2.77515,2.77063,2.77073,8380000.0
2009-10-21 10:08:00,2.77273,2.77643,2.77174,2.77174,6250000.0
2009-10-21 10:09:00,2.77759,2.77792,2.77497,2.77578,6000000.0
2009-10-21 10:10:00,2.77711,2.77727,2.77495,2.77495,7750000.0
2009-10-21 10:11:00,2.77742,2.77766,2.77341,2.77511,9250000.0
2009-10-21 10:12:00,2.77414,2.77713,2.77364,2.77599,7250000.0
2009-10-21 10:13:00,2.77481,2.77644,2.7716,2.77635,7750000.0
2009-10-21 10:14:00,2.7766,2.77682,2.7733,2.77465,5500000.0
2009-10-21 10:15:00,2.77575,2.77644,2.77254,2.775,8880000.0
2009-10-21 10:16:00,2.77637,2.7784,2.77485,2.77485,6000000.0
2009-10-21 10:17:00,2.7772,2.77856,2.77258,2.77843,5500000.0
2009-10-21 10:18:00,2.77865,2.77865,2.77518,2.77766,7750000.0
2009-10-21 10:19:00,2.77775,2.77909,2.77436,2.77856,10750000.0
2009-10-21 10:20:00,2.77789,2.77876,2.77485,2.77871,7500000.0
2009-10-21 10:21:00,2.77692,2.77858,2.77315,2.77496,5500000.0
2009-10-21 10:22:00,2.77654,2.77855,2.77556,2.77855,7500000.0
2009-10-21 10:23:00,2.77792,2.77792,2.77231,2.77231,10250000.0
2009-10-21 10:24:00,2.77644,2.77644,2.77405,2.77542,8630000.0
2009-10-21 10:25:00,2.77605,2.77639,2.77239,2.77639,8500000.0
2009-10-21 10:26:00,2.77593,2.77593,2.76932,2.76932,8750000.0
2009-10-21 10:27:00,2.77514,2.77664,2.77294,2.77622,6130000.0
2009-10-21 10:28:00,2.77314,2.77521,2.76926,2.76926,6000000.0
2009-10-21 10:29:00,2.77313,2.77664,2.77313,2.77664,8250000.0
2009-10-21 10:30:00,2.77411,2.77715,2.77239,2.77705,11380000.0
2009-10-21 10:31:00,2.77789,2.77789,2.77304,2.7746,7750000.0
2009-10-21 10:32:00,2.77753,2.77759,2.76995,2.77348,9380000.0
2009-10-21 10:33:00,2.77764,2.77767,2.77178,2.77445,6750000.0
2009-10-21 10:34:00,2.77335,2.77706,2.77172,2.77436,11500000.0
2009-10-21 10:35:00,2.77243,2.77744,2.77219,2.77725,8130000.0
2009-10-21 10:36:00,2.77642,2.77721,2.77359,2.77708,6250000.0
2009-10-21 10:37:00,2.77353,2.77757,2.7713,2.77757,10000000.0
2009-10-21 10:38:00,2.77547,2.77832,2.77444,2.77832,5750000.0
2009-10-21 10:39:00,2.77542,2.77867,2.77342,2.77753,8750000.0
2009-10-21 10:40:00,2.77651,2.77776,2.77316,2.77417,7380000.0
2009-10-21 10:41:00,2.77663,2.77707,2.77118,2.77562,9000000.0
2009-10-21 10:42:00,2.77733,2.77733,2.76973,2.77249,10250000.0
2009-10-21 10:43:00,2.77433,2.77712,2.77364,2.77712,8500000.0
2009-10-21 10:44:00,2.77743,2.77748,2.77211,2.77695,10880000.0
2009-10-21 10:45:00,2.77558,2.77755,2.77339,2.77733,5500000.0
2009-10-21 10:46:00,2.77466,2.77635,2.7706,2.77635,6500000.0
2009-10-21 10:47:00,2.7761,2.77703,2.7725,2.77585,8250000.0
2009-10-21 10:48:00,2.77529,2.77649,2.77051,2.77366,10880000.0
2009-10-21 10:49:00,2.7757,2.77663,2.77327,2.77406,8250000.0
2009-10-21 10:50:00,2.77318,2.77626,2.77282,2.77391,8500000.0
2009-10-21 10:51:00,2.77536,2.77648,2.77372,2.77531,9760000.0
2009-10-21 10:52:00,2.77123,2.77601,2.77123,2.77286,5500000.0
2009-10-21 10:53:00,2.77446,2.77688,2.77263,2.77291,7250000.0
2009-10-21 10:54:00,2.77253,2.7744,2.77031,2.7744,11750000.0
2009-10-21 10:55:00,2.77301,2.77322,2.76653,2.77322,9000000.0
2009-10-21 10:56:00,2.77247,2.77358,2.76786,2.7715,8750000.0
2009-10-21 10:57:00,2.77278,2.77319,2.77011,2.77314,5750000.0
2009-10-21 10:58:00,2.77298,2.77404,2.76805,2.77404,9750000.0
2009-10-21 10:59:00,2.77325,2.77348,2.76766,2.76941,13250000.0
2009-10-21 11:00:00,2.77315,2.77473,2.76986,2.77473,7250000.0
2009-10-21 11:01:00,2.77096,2.77414,2.76903,2.7739,7250000.0
2009-10-21 11:02:00,2.77148,2.77369,2.76682,2.77369,7250000.0
2009-10-21 11:03:00,2.77231,2.77317,2.77105,2.77269,6750000.0
2009-10-21 11:04:00,2.77175,2.7728,2.77053,2.77108,13000000.0
2009-10-21 11:05:00,2.76769,2.77362,2.76769,2.77109,6500000.0
2009-10-21 11:06:00,2.77117,2.77492,2.77058,2.77162,11000000.0
2009-10-21 11:07:00,2.77381,2.77528,2.77211,2.77528,7500000.0
2009-10-21 11:08:00,2.77368,2.77444,2.76928,2.7704,8250000.0
2009-10-21 11:09:00,2.77206,2.77706,2.77206,2.77566,8750000.0
2009-10-21 11:10:00,2.77505,2.77744,2.77411,2.7745,11750000.0
2009-10-21 11:11:00,2.77611,2.77611,2.77064,2.77457,11500000.0
2009-10-21 11:12:00,2.77378,2.77504,2.77154,2.77154,5250000.0
2009-10-21 11:13:00,2.77587,2.77783,2.77325,2.77783,8630000.0
2009-10-21 11:14:00,2.77777,2.77794,2.77123,2.77437,12250000.0
2009-10-21 11:15:00,2.77744,2.77799,2.77371,2.77371,6750000.0
2009-10-21 11:16:00,2.77644,2.77815,2.7709,2.77685,7750000.0
2009-10-21 11:17:00,2.77577,2.77832,2.7733,2.77524,5250000.0
2009-10-21 11:18:00,2.77649,2.77871,2.77588,2.77871,9130000.0
2009-10-21 11:19:00,2.77814,2.77903,2.77468,2.77814,7750000.0
2009-10-21 11:20:00,2.77746,2.77904,2.77497,2.77609,5250000.0
2009-10-21 11:21:00,2.77946,2.77946,2.77505,2.77505,8250000.0
2009-10-21 11:22:00,2.77611,2.77765,2.7759,2.77592,7750000.0
2009-10-21 11:23:00,2.77566,2.77955,2.77566,2.77955,8630000.0
2009-10-21 11:24:00,2.78025,2.78103,2.77654,2.77819,7000000.0
2009-10-21 11:25:00,2.77496,2.77959,2.77496,2.77696,10000000.0
2009-10-21 11:26:00,2.77685,2.78056,2.77471,2.78002,8250000.0
2009-10-21 11:27:00,2.77989,2.78166,2.77866,2.78143,9500000.0
2009-10-21 11:28:00,2.78256,2.78256,2.77657,2.78172,12750000.0
2009-10-21 11:29:00,2.7773,2.78126,2.7773,2.78033,10880000.0
2009-10-21 11:30:00,2.77688,2.78142,2.77688,2.78109,6000000.0
2009-10-21 11:31:00,2.7805,2.7805,2.7754,2.77937,10750000.0
2009-10-21 11:32:00,2.77852,2.77933,2.77328,2.77854,6500000.0
2009-10-21 11:33:00,2.77818,2.78078,2.77706,2.77791,6750000.0
2009-10-21 11:34:00,2.77881,2.78184,2.77768,2.78135,10750000.0
2009-10-21 11:35:00,2.77656,2.78062,2.77656,2.78062,9010000.0
2009-10-21 11:36:00,2.77688,2.78016,2.77687,2.78016,7000000.0
2009-10-21 11:37:00,2.77702,2.78122,2.77702,2.78072,9750000.0
2009-10-21 11:38:00,2.77802,2.78187,2.77802,2.78105,6000000.0
2009-10-21 11:39:00,2.7796,2.78142,2.7771,2.78142,11000000.0
2009-10-21 11:40:00,2.77941,2.78118,2.77745,2.77901,11630000.0
2009-10-21 11:41:00,2.7803,2.78135,2.7782,2.78112,5500000.0
2009-10-21 11:42:00,2.77794,2.78132,2.77794,2.77957,6500000.0
2009-10-21 11:43:00,2.77938,2.78264,2.77894,2.78264,7750000.0
2009-10-21 11:44:00,2.78251,2.78333,2.77928,2.78004,10000000.0
2009-10-21 11:45:00,2.77998,2.78352,2.77842,2.78066,7750000.0
2009-10-21 11:46:00,2.78526,2.78608,2.78122,2.78511,7750000.0
2009-10-21 11:47:00,2.78521,2.78695,2.78399,2.78495,6000000.0
2009-10-21 11:48:00,2.78287,2.78564,2.78287,2.78564,6500000.0
2009-10-21 11:49:00,2.7831,2.78714,2.78097,2.78714,6630000.0
2009-10-21 11:50:00,2.78636,2.7872,2.78208,2.78681,10500000.0
2009-10-21 11:51:00,2.78322,2.7896,2.78322,2.78932,6380000.0
2009-10-21 11:52:00,2.78685,2.78915,2.78454,2.78879,10250000.0
2009-10-21 11:53:00,2.79126,2.79243,2.78929,2.79052,8500000.0
2009-10-21 11:54:00,2.79201,2.79201,2.78552,2.78932,11380000.0
2009-10-21 11:55:00,2.79192,2.79192,2.78448,2.78904,10250000.0
2009-10-21 11:56:00,2.7909,2.79197,2.78555,2.78555,8250000.0
2009-10-21 11:57:00,2.79171,2.79207,2.78801,2.79202,11750000.0
2009-10-21 11:58:00,2.78769,2.79145,2.78623,2.79145,5250000.0
2009-10-21 11:59:00,2.79196,2.79196,2.78523,2.78846,7250000.0
2009-10-21 12:00:00,2.7906,2.79194,2.78778,2.79194,7380000.0
2009-10-21 12:01:00,2.79214,2.7925,2.78756,2.79213,9500000.0
2009-10-21 12:02:00,2.79111,2.79171,2.78944,2.78944,5500000.0
2009-10-21 12:03:00,2.78971,2.79363,2.78957,2.79347,7750000.0
2009-10-21 12:04:00,2.79356,2.79356,2.78825,2.7904,6250000.0
2009-10-21 12:05:00,2.79223,2.79223,2.78916,2.79087,6750000.0
2009-10-21 12:06:00,2.79271,2.79307,2.78796,2.79109,11000000.0
2009-10-21 12:07:00,2.79114,2.79251,2.78945,2.78945,8500000.0
2009-10-21 12:08:00,2.7915,2.79195,2.78949,2.79135,8000000.0
2009-10-21 12:09:00,2.79011,2.79302,2.78812,2.79302,7250000.0
2009-10-21 12:10:00,2.79039,2.79238,2.79039,2.79151,6250000.0
2009-10-21 12:11:00,2.7895,2.79163,2.7895,2.79023,8000000.0
2009-10-21 12:12:00,2.79158,2.79303,2.78972,2.79279,10130000.0
2009-10-21 12:13:00,2.79007,2.79107,2.78609,2.78609,6500000.0
2009-10-21 12:14:00,2.79164,2.79366,2.78693,2.79203,12880000.0
2009-10-21 12:15:00,2.78894,2.79097,2.78595,2.79091,8000000.0
2009-10-21 12:16:00,2.79146,2.7921,2.78995,2.79175,10250000.0
2009-10-21 12:17:00,2.79022,2.79311,2.79022,2.79311,7750000.0
2009-10-21 12:18:00,2.79351,2.79408,2.79099,2.79291,11500000.0
2009-10-21 12:19:00,2.79107,2.793,2.78858,2.793,7500000.0
2009-10-21 12:20:00,2.79091,2.79308,2.78801,2.79004,8000000.0
2009-10-21 12:21:00,2.79118,2.79187,2.78648,2.7896,6750000.0
2009-10-21 12:22:00,2.79003,2.79291,2.78722,2.79291,10750000.0
2009-10-21 12:23:00,2.79218,2.79319,2.78966,2.79319,8000000.0
2009-10-21 12:24:00,2.79331,2.79451,2.78685,2.79451,8250000.0
2009-10-21 12:25:00,2.79295,2.79503,2.79144,2.79503,14130000.0
2009-10-21 12:26:00,2.79706,2.79706,2.7946,2.79613,6000000.0
2009-10-21 12:27:00,2.79304,2.79689,2.79304,2.79418,7380000.0
2009-10-21 12:28:00,2.79709,2.7984,2.79281,2.79699,9130000.0
2009-10-21 12:29:00,2.79606,2.79753,2.79368,2.79698,10750000.0
2009-10-21 12:30:00,2.79398,2.79751,2.79233,2.79751,6750000.0
2009-10-21 12:31:00,2.79684,2.79785,2.79441,2.79687,8250000.0
2009-10-21 12:32:00,2.7965,2.79706,2.79394,2.79675,8140000.0
2009-10-21 12:33:00,2.79293,2.79719,2.7916,2.79625,8750000.0
2009-10-21 12:34:00,2.79652,2.79689,2.79389,2.79615,7250000.0
2009-10-21 12:35:00,2.79683,2.79783,2.79066,2.79401,6000000.0
2009-10-21 12:36:00,2.79661,2.79772,2.79372,2.79772,5750000.0
2009-10-21 12:37:00,2.79687,2.79772,2.79343,2.79772,6750000.0
2009-10-21 12:38:00,2.79817,2.79817,2.79313,2.79313,7750000.0
2009-10-21 12:39:00,2.79538,2.7962,2.7943,2.7962,5130000.0
2009-10-21 12:40:00,2.79497,2.7967,2.79307,2.79614,8260000.0
2009-10-21 12:41:00,2.79444,2.79674,2.79374,2.79374,10880000.0
2009-10-21 12:42:00,2.79472,2.79663,2.79311,2.79367,7500000.0
2009-10-21 12:43:00,2.79238,2.79524,2.7889,2.7889,8500000.0
2009-10-21 12:44:00,2.79507,2.79507,2.7896,2.7896,5500000.0
2009-10-21 12:45:00,2.79514,2.79514,2.79041,2.79134,11500000.0
2009-10-21 12:46:00,2.79232,2.79329,2.78859,2.78859,8750000.0
2009-10-21 12:47:00,2.79423,2.79423,2.78933,2.78933,5750000.0
2009-10-21 12:48:00,2.7915,2.79293,2.78929,2.78938,8750000.0
2009-10-21 12:49:00,2.79182,2.79182,2.78743,2.78743,8250000.0
2009-10-21 12:50:00,2.79026,2.79149,2.78928,2.79113,10000000.0
2009-10-21 12:51:00,2.79187,2.79187,2.78674,2.7879,11000000.0
2009-10-21 12:52:00,2.78807,2.79158,2.78807,2.78887,8500000.0
2009-10-21 12:53:00,2.78774,2.79223,2.78774,2.78956,7750000.0
2009-10-21 12:54:00,2.79052,2.7921,2.78987,2.7921,5500000.0
2009-10-21 12:55:00,2.79067,2.79213,2.79049,2.79147,5500000.0
2009-10-21 12:56:00,2.78597,2.79131,2.78597,2.7894,7500000.0
2009-10-21 12:57:00,2.79175,2.79211,2.78598,2.79125,9000000.0
2009-10-21 12:58:00,2.79159,2.79227,2.78911,2.78911,6510000.0
2009-10-21 12:59:00,2.79187,2.79326,2.78913,2.78981,8750000.0
2009-10-21 13:00:00,2.79135,2.79251,2.7852,2.79251,9750000.0
2009-10-21 13:01:00,2.79218,2.7938,2.78952,2.79105,9000000.0
2009-10-21 13:02:00,2.79198,2.79304,2.7893,2.7893,5500000.0
2009-10-21 13:03:00,2.79338,2.79348,2.78911,2.79305,11500000.0
2009-10-21 13:04:00,2.79296,2.79296,2.78944,2.79205,7130000.0
2009-10-21 13:05:00,2.79029,2.79182,2.7872,2.79143,5500000.0
2009-10-21 13:06:00,2.79018,2.7917,2.78936,2.7917,7750000.0
2009-10-21 13:07:00,2.79123,2.79289,2.78725,2.79274,10760000.0
2009-10-21 13:08:00,2.78726,2.79351,2.78726,2.79351,5500000.0
2009-10-21 13:09:00,2.79491,2.79491,2.79008,2.79104,9000000.0
2009-10-21 13:10:00,2.79122,2.79391,2.79102,2.79102,6500000.0
2009-10-21 13:11:00,2.7902,2.79388,2.78874,2.78874,6500000.0
2009-10-21 13:12:00,2.79034,2.79459,2.79034,2.79411,8630000.0
2009-10-21 13:13:00,2.78987,2.79419,2.7879,2.79294,7000000.0
2009-10-21 13:14:00,2.79216,2.79346,2.79151,2.79151,6380000.0
2009-10-21 13:15:00,2.7923,2.79403,2.79199,2.79341,12130000.0
2009-10-21 13:16:00,2.78829,2.79365,2.78829,2.79175,8000000.0
2009-10-21 13:17:00,2.79193,2.79419,2.79134,2.79198,8750000.0
2009-10-21 13:18:00,2.79169,2.79325,2.79028,2.79203,5750000.0
2009-10-21 13:19:00,2.78933,2.79236,2.78808,2.79109,9000000.0
2009-10-21 13:20:00,2.79169,2.79216,2.78604,2.79189,5500000.0
2009-10-21 13:21:00,2.78914,2.79304,2.78897,2.78897,11500000.0
2009-10-21 13:22:00,2.79368,2.79369,2.79009,2.79009,9750000.0
2009-10-21 13:23:00,2.79268,2.79364,2.78926,2.79364,8750000.0
2009-10-21 13:24:00,2.78966,2.79401,2.78966,2.79323,8000000.0
2009-10-21 13:25:00,2.79248,2.79248,2.7859,2.78935,8250000.0
2009-10-21 13:26:00,2.79286,2.79286,2.78774,2.79118,7000000.0
2009-10-21 13:27:00,2.79209,2.79308,2.78939,2.79263,9500000.0
2009-10-21 13:28:00,2.79061,2.79317,2.78671,2.79032,8500000.0
2009-10-21 13:29:00,2.79283,2.79284,2.78916,2.79274,8250000.0
2009-10-21 13:30:00,2.78964,2.79274,2.78844,2.78844,7000000.0
2009-10-21 13:31:00,2.79268,2.79268,2.78837,2.78954,6000000.0
2009-10-21 13:32:00,2.78962,2.79364,2.78962,2.79186,6250000.0
2009-10-21 13:33:00,2.79334,2.79399,2.78918,2.79215,5500000.0
2009-10-21 13:34:00,2.79114,2.79527,2.79,2.79456,6000000.0
2009-10-21 13:35:00,2.79247,2.79418,2.79149,2.79198,7500000.0
2009-10-21 13:36:00,2.7941,2.79576,2.79144,2.79576,8250000.0
2009-10-21 13:37:00,2.79295,2.79507,2.7895,2.79323,8000000.0
2009-10-21 13:38:00,2.79539,2.7965,2.7925,2.7944,6880000.0
2009-10-21 13:39:00,2.79652,2.79692,2.79393,2.79469,6880000.0
2009-10-21 13:40:00,2.7978,2.7978,2.79369,2.79369,8750000.0
2009-10-21 13:41:00,2.79705,2.79863,2.79439,2.79736,6130000.0
2009-10-21 13:42:00,2.7971,2.80111,2.7971,2.80111,6250000.0
2009-10-21 13:43:00,2.79731,2.79989,2.7947,2.79974,6000000.0
2009-10-21 13:44:00,2.80027,2.80058,2.79688,2.80058,11000000.0
2009-10-21 13:45:00,2.80022,2.80084,2.7953,2.80084,6250000.0
2009-10-21 13:46:00,2.80025,2.80038,2.79593,2.79938,7250000.0
2009-10-21 13:47:00,2.79519,2.79934,2.79519,2.79657,6130000.0
2009-10-21 13:48:00,2.79901,2.80071,2.79526,2.79526,7250000.0
2009-10-21 13:49:00,2.79996,2.79996,2.79363,2.79696,6500000.0
2009-10-21 13:50:00,2.79896,2.79966,2.79633,2.79966,9380000.0
2009-10-21 13:51:00,2.79763,2.79981,2.79452,2.79697,9750000.0
2009-10-21 13:52:00,2.79567,2.80008,2.79505,2.7992,7000000.0
2009-10-21 13:53:00,2.79899,2.79946,2.79472,2.79753,10000000.0
2009-10-21 13:54:00,2.79538,2.79917,2.79538,2.79691,6750000.0
2009-10-21 13:55:00,2.79819,2.80026,2.79529,2.80026,11500000.0
2009-10-21 13:56:00,2.80109,2.80125,2.79873,2.80056,9250000.0
2009-10-21 13:57:00,2.8006,2.80155,2.79835,2.79898,9250000.0
2009-10-21 13:58:00,2.80218,2.80218,2.79751,2.8008,6250000.0
2009-10-21 13:59:00,2.80161,2.80161,2.79738,2.79893,6250000.0
2009-10-21 14:00:00,2.80087,2.80087,2.79696,2.7993,8500000.0
2009-10-21 14:01:00,2.79384,2.79856,2.79384,2.79848,8750000.0
2009-10-21 14:02:00,2.7945,2.79724,2.79263,2.79656,10000000.0
2009-10-21 14:03:00,2.79563,2.79584,2.78835,2.78835,10500000.0
2009-10-21 14:04:00,2.79655,2.79655,2.79006,2.79262,6500000.0
2009-10-21 14:05:00,2.79627,2.79627,2.79075,2.79592,9000000.0
2009-10-21 14:06:00,2.79671,2.79671,2.79353,2.79353,7250000.0
2009-10-21 14:07:00,2.79698,2.79746,2.79369,2.79369,10000000.0
2009-10-21 14:08:00,2.79368,2.79719,2.7912,2.7912,7750000.0
2009-10-21 14:09:00,2.7922,2.79638,2.7922,2.7937,11500000.0
2009-10-21 14:10:00,2.79666,2.79689,2.79161,2.79659,10500000.0
2009-10-21 14:11:00,2.79739,2.79739,2.79169,2.79597,7380000.0
2009-10-21 14:12:00,2.79574,2.79714,2.79155,2.79386,9250000.0
2009-10-21 14:13:00,2.79772,2.79787,2.79475,2.79484,6250000.0
2009-10-21 14:14:00,2.79199,2.79788,2.79199,2.79788,8500000.0
2009-10-21 14:15:00,2.79605,2.79707,2.7953,2.79707,10250000.0
2009-10-21 14:16:00,2.79494,2.79696,2.79148,2.79656,10500000.0
2009-10-21 14:17:00,2.79556,2.7972,2.79461,2.79659,10000000.0
2009-10-21 14:18:00,2.79672,2.79715,2.79247,2.79451,11000000.0
2009-10-21 14:19:00,2.79657,2.79662,2.79012,2.79495,7000000.0
2009-10-21 14:20:00,2.79643,2.79658,2.79235,2.79656,6250000.0
2009-10-21 14:21:00,2.79672,2.79749,2.79367,2.79749,9130000.0
2009-10-21 14:22:00,2.79739,2.79739,2.79513,2.79645,7000000.0
2009-10-21 14:23:00,2.79014,2.7967,2.79014,2.79635,8750000.0
2009-10-21 14:24:00,2.79254,2.79708,2.79254,2.79708,7250000.0
2009-10-21 14:25:00,2.79377,2.79642,2.78888,2.78888,7760000.0
2009-10-21 14:26:00,2.79085,2.79717,2.79085,2.79621,6500000.0
2009-10-21 14:27:00,2.79667,2.79667,2.79197,2.79531,12000000.0
2009-10-21 14:28:00,2.79339,2.79584,2.79339,2.79553,10250000.0
2009-10-21 14:29:00,2.79343,2.79587,2.79221,2.79232,6250000.0
2009-10-21 14:30:00,2.79401,2.79415,2.78885,2.79212,8500000.0
2009-10-21 14:31:00,2.79145,2.79439,2.79022,2.79352,10000000.0
2009-10-21 14:32:00,2.79605,2.79605,2.79,2.79,7250000.0
2009-10-21 14:33:00,2.79566,2.79614,2.79323,2.79614,8630000.0
2009-10-21 14:34:00,2.79032,2.79602,2.78852,2.79562,6500000.0
2009-10-21 14:35:00,2.78835,2.79458,2.78835,2.79138,8500000.0
2009-10-21 14:36:00,2.79324,2.79328,2.79101,2.79101,6750000.0
2009-10-21 14:37:00,2.79105,2.79325,2.7882,2.7882,7000000.0
2009-10-21 14:38:00,2.79417,2.79448,2.78975,2.79155,8750000.0
2009-10-21 14:39:00,2.79387,2.79387,2.78698,2.7917,7750000.0
2009-10-21 14:40:00,2.79282,2.79323,2.78996,2.79323,6750000.0
2009-10-21 14:41:00,2.79379,2.79379,2.79061,2.79061,7000000.0
2009-10-21 14:42:00,2.79281,2.79411,2.78837,2.78837,9500000.0
2009-10-21 14:43:00,2.79335,2.79454,2.79227,2.79362,5750000.0
2009-10-21 14:44:00,2.79137,2.79542,2.78959,2.79095,7890000.0
2009-10-21 14:45:00,2.79145,2.79374,2.79062,2.79372,9000000.0
2009-10-21 14:46:00,2.79161,2.79236,2.78956,2.79033,7630000.0
2009-10-21 14:47:00,2.79271,2.79351,2.7908,2.7908,8250000.0
2009-10-21 14:48:00,2.79146,2.79266,2.78835,2.78894,11000000.0
2009-10-21 14:49:00,2.79258,2.79258,2.78737,2.79167,6250000.0
2009-10-21 14:50:00,2.79,2.79256,2.78698,2.79176,7250000.0
2009-10-21 14:51:00,2.78852,2.79267,2.78702,2.78987,9000000.0
2009-10-21 14:52:00,2.78978,2.7936,2.78915,2.79355,11130000.0
2009-10-21 14:53:00,2.79096,2.79396,2.79096,2.79396,9500000.0
2009-10-21 14:54:00,2.79472,2.79504,2.78957,2.79504,7750000.0
2009-10-21 14:55:00,2.79319,2.79496,2.78923,2.79279,6500000.0
2009-10-21 14:56:00,2.79736,2.79794,2.79046,2.79046,10250000.0
2009-10-21 14:57:00,2.79434,2.79875,2.79434,2.7979,7760000.0
2009-10-21 14:58:00,2.79693,2.79787,2.79369,2.79549,9000000.0
2009-10-21 14:59:00,2.79587,2.79819,2.79492,2.79492,5750000.0
2009-10-21 15:00:00,2.79549,2.79717,2.79518,2.79717,7130000.0
2009-10-21 15:01:00,2.79698,2.79698,2.79078,2.79207,5250000.0
2009-10-21 15:02:00,2.79404,2.79658,2.79284,2.79284,7000000.0
2009-10-21 15:03:00,2.79459,2.79592,2.79313,2.79522,8380000.0
2009-10-21 15:04:00,2.79484,2.79517,2.7921,2.7921,11250000.0
2009-10-21 15:05:00,2.79432,2.79527,2.788,2.79175,7500000.0
2009-10-21 15:06:00,2.79555,2.79606,2.79098,2.79546,7000000.0
2009-10-21 15:07:00,2.79194,2.79443,2.79033,2.79086,11500000.0
2009-10-21 15:08:00,2.78992,2.79368,2.78845,2.7915,7500000.0
2009-10-21 15:09:00,2.78992,2.79307,2.78694,2.79285,7500000.0
2009-10-21 15:10:00,2.79302,2.79327,2.787,2.79049,8250000.0
2009-10-21 15:11:00,2.78965,2.78975,2.78789,2.78924,8500000.0
2009-10-21 15:12:00,2.78798,2.7889,2.78499,2.78838,7250000.0
2009-10-21 15:13:00,2.7882,2.7882,2.78253,2.78543,7380000.0
2009-10-21 15:14:00,2.78191,2.78631,2.77975,2.78631,5500000.0
2009-10-21 15:15:00,2.78136,2.78594,2.78136,2.78393,8250000.0
2009-10-21 15:16:00,2.78525,2.78636,2.78184,2.78482,6380000.0
2009-10-21 15:17:00,2.78559,2.78559,2.78109,2.78429,7250000.0
2009-10-21 15:18:00,2.78482,2.7886,2.78226,2.7881,9250000.0
2009-10-21 15:19:00,2.78611,2.78937,2.78516,2.78516,10250000.0
2009-10-21 15:20:00,2.78571,2.78722,2.78348,2.78521,10750000.0
2009-10-21 15:21:00,2.78392,2.78824,2.78392,2.78809,8000000.0
2009-10-21 15:22:00,2.78365,2.78713,2.78302,2.78412,8250000.0
2009-10-21 15:23:00,2.78363,2.78937,2.78363,2.78864,6000000.0
2009-10-21 15:24:00,2.7848,2.78891,2.7848,2.78783,5880000.0
2009-10-21 15:25:00,2.78824,2.78834,2.78307,2.78712,6000000.0
2009-10-21 15:26:00,2.78507,2.78756,2.78405,2.78608,8250000.0
2009-10-21 15:27:00,2.78582,2.78724,2.78293,2.78293,8500000.0
2009-10-21 15:28:00,2.7838,2.78525,2.78311,2.78457,6000000.0
2009-10-21 15:29:00,2.7804,2.78435,2.7804,2.78094,9000000.0
2009-10-21 15:30:00,2.78326,2.78433,2.77829,2.78292,7500000.0
2009-10-21 15:31:00,2.77899,2.78259,2.77783,2.78188,8750000.0
2009-10-21 15:32:00,2.78164,2.78216,2.77387,2.77913,10010000.0
2009-10-21 15:33:00,2.7786,2.77903,2.77304,2.77903,5880000.0
2009-10-21 15:34:00,2.77892,2.77927,2.77731,2.77927,10250000.0
2009-10-21 15:35:00,2.77487,2.77912,2.77334,2.77334,10750000.0
2009-10-21 15:36:00,2.77946,2.77976,2.77325,2.77913,9000000.0
2009-10-21 15:37:00,2.77203,2.77833,2.77203,2.77605,11130000.0
2009-10-21 15:38:00,2.76936,2.77629,2.76936,2.77279,12750000.0
2009-10-21 15:39:00,2.77163,2.77559,2.77006,2.77178,8500000.0
2009-10-21 15:40:00,2.77375,2.77464,2.7716,2.77464,8500000.0
2009-10-21 15:41:00,2.77265,2.77514,2.76986,2.77514,9380000.0
2009-10-21 15:42:00,2.77242,2.77462,2.77023,2.77343,12250000.0
2009-10-21 15:43:00,2.77289,2.77534,2.77223,2.77486,6750000.0
2009-10-21 15:44:00,2.77041,2.77323,2.76765,2.77064,7880000.0
2009-10-21 15:45:00,2.77417,2.77417,2.77111,2.7738,7000000.0
2009-10-21 15:46:00,2.77405,2.77405,2.76801,2.77157,8250000.0
2009-10-21 15:47:00,2.76858,2.77475,2.76858,2.76987,12380000.0
2009-10-21 15:48:00,2.77436,2.7744,2.76928,2.77093,12000000.0
2009-10-21 15:49:00,2.77008,2.7746,2.76965,2.77388,8750000.0
2009-10-21 15:50:00,2.76954,2.77541,2.76954,2.77476,12000000.0
2009-10-21 15:51:00,2.77052,2.77511,2.77052,2.77469,6750000.0
2009-10-21 15:52:00,2.76971,2.77338,2.76768,2.76875,7500000.0
2009-10-21 15:53:00,2.77358,2.77391,2.76992,2.77083,9000000.0
2009-10-21 15:54:00,2.77234,2.77565,2.77185,2.77368,5250000.0
2009-10-21 15:55:00,2.77537,2.77581,2.77018,2.77388,12250000.0
2009-10-21 15:56:00,2.77552,2.77756,2.77263,2.77684,5250000.0
2009-10-21 15:57:00,2.77471,2.77869,2.77471,2.77741,7000000.0
2009-10-21 15:58:00,2.78234,2.78682,2.77749,2.77749,8630000.0
2009-10-21 15:59:00,2.77653,2.77997,2.77621,2.77956,6250000.0
2009-10-21 16:00:00,2.77901,2.77901,2.77472,2.77808,8000000.0
2009-10-21 16:01:00,2.77598,2.77749,2.76955,2.77477,11130000.0
2009-10-21 16:02:00,2.77662,2.77695,2.77443,2.77512,5880000.0
2009-10-21 16:03:00,2.77732,2.77732,2.77292,2.77549,11000000.0
2009-10-21 16:04:00,2.77611,2.77649,2.77349,2.77349,11000000.0
2009-10-21 16:05:00,2.77058,2.77517,2.77058,2.77517,9010000.0
2009-10-21 16:06:00,2.77164,2.77572,2.77113,2.77572,11500000.0
2009-10-21 16:07:00,2.77553,2.77605,2.77224,2.77323,9000000.0
2009-10-21 16:08:00,2.77641,2.77641,2.77155,2.77557,6750000.0
2009-10-21 16:09:00,2.7767,2.77703,2.77202,2.77348,10260000.0
2009-10-21 16:10:00,2.77303,2.77636,2.77045,2.77449,8750000.0
2009-10-21 16:11:00,2.77823,2.77925,2.77582,2.77744,6000000.0
2009-10-21 16:12:00,2.77507,2.77739,2.77507,2.77686,6000000.0
2009-10-21 16:13:00,2.77383,2.77504,2.7722,2.77236,10380000.0
2009-10-21 16:14:00,2.77476,2.77683,2.77304,2.77489,7380000.0
2009-10-21 16:15:00,2.7722,2.77488,2.77212,2.77488,8500000.0
2009-10-21 16:16:00,2.76936,2.7731,2.76936,2.77271,5750000.0
2009-10-21 16:17:00,2.77172,2.77354,2.77132,2.77175,5250000.0
2009-10-21 16:18:00,2.77489,2.77489,2.77042,2.77053,5630000.0
2009-10-21 16:19:00,2.77115,2.77546,2.77105,2.77546,5500000.0
2009-10-21 16:20:00,2.77493,2.77585,2.77259,2.77537,6000000.0
2009-10-21 16:21:00,2.7757,2.77619,2.77178,2.77614,14630000.0
2009-10-21 16:22:00,2.77303,2.7771,2.77303,2.7771,8250000.0
2009-10-21 16:23:00,2.77369,2.77728,2.77369,2.77503,6000000.0
2009-10-21 16:24:00,2.77687,2.77883,2.77413,2.77883,5750000.0
2009-10-21 16:25:00,2.77837,2.77837,2.77382,2.77435,7250000.0
2009-10-21 16:26:00,2.77454,2.77732,2.7724,2.77666,11130000.0
2009-10-21 16:27:00,2.77652,2.7769,2.77387,2.77394,8500000.0
2009-10-21 16:28:00,2.77372,2.77687,2.77064,2.77425,7250000.0
2009-10-21 16:29:00,2.77549,2.77675,2.77242,2.77651,11630000.0
2009-10-21 16:30:00,2.77199,2.77691,2.77199,2.77554,6000000.0
2009-10-21 16:31:00,2.77443,2.77696,2.77351,2.77652,10500000.0
2009-10-21 16:32:00,2.77584,2.77734,2.77364,2.77734,8500000.0
2009-10-21 16:33:00,2.77334,2.77505,2.77167,2.77167,5500000.0
2009-10-21 16:34:00,2.77561,2.77614,2.77042,2.77494,11000000.0
2009-10-21 16:35:00,2.77474,2.77581,2.77089,2.77278,10000000.0
2009-10-21 16:36:00,2.77595,2.77595,2.77184,2.77184,12500000.0
2009-10-21 16:37:00,2.77169,2.7754,2.76752,2.7754,5880000.0
2009-10-21 16:38:00,2.77524,2.77524,2.77185,2.77523,5500000.0
2009-10-21 16:39:00,2.77472,2.77553,2.77189,2.77553,6000000.0
2009-10-21 16:40:00,2.77025,2.77549,2.77025,2.7719,8380000.0
2009-10-21 16:41:00,2.77415,2.77474,2.77249,2.77474,9250000.0
2009-10-21 16:42:00,2.77183,2.77359,2.76747,2.76838,11250000.0
2009-10-21 16:43:00,2.76827,2.77141,2.76478,2.76813,13000000.0
2009-10-21 16:44:00,2.77068,2.771,2.76509,2.76888,9880000.0
2009-10-21 16:45:00,2.76914,2.76914,2.76221,2.76473,8760000.0
2009-10-21 16:46:00,2.76579,2.76929,2.7655,2.76929,10750000.0
2009-10-21 16:47:00,2.76757,2.76887,2.76526,2.76887,9500000.0
2009-10-21 16:48:00,2.76431,2.76816,2.76431,2.76816,5750000.0
2009-10-21 16:49:00,2.76842,2.7719,2.76724,2.77086,8000000.0
2009-10-21 16:50:00,2.76693,2.77048,2.7651,2.76818,6880000.0
2009-10-21 16:51:00,2.76473,2.7688,2.76473,2.76661,10630000.0
2009-10-21 16:52:00,2.76969,2.76969,2.76272,2.76691,8250000.0
2009-10-21 16:53:00,2.76897,2.76969,2.76447,2.76709,7500000.0
2009-10-21 16:54:00,2.77114,2.77114,2.76723,2.7684,5500000.0
2009-10-21 16:55:00,2.76759,2.77007,2.76759,2.77007,11630000.0
2009-10-21 16:56:00,2.76326,2.77097,2.76326,2.77097,12250000.0
2009-10-21 16:57:00,2.76982,2.77106,2.76646,2.77106,11000000.0
2009-10-21 16:58:00,2.76991,2.77082,2.76745,2.76789,10750000.0
2009-10-21 16:59:00,2.76982,2.77127,2.76861,2.76861,8000000.0
2009-10-21 17:00:00,2.76643,2.77143,2.76643,2.76918,10130000.0
2009-10-21 17:01:00,2.76919,2.77239,2.76919,2.77098,8750000.0
2009-10-21 17:02:00,2.76962,2.7729,2.76878,2.76878,9750000.0
2009-10-21 17:03:00,2.77259,2.77324,2.76797,2.77324,5380000.0
2009-10-21 17:04:00,2.77317,2.77388,2.77052,2.77259,9000000.0
2009-10-21 17:05:00,2.76845,2.77239,2.76845,2.77211,12880000.0
2009-10-21 17:06:00,2.77373,2.77378,2.77039,2.77153,5500000.0
2009-10-21 17:07:00,2.77253,2.77253,2.76973,2.77217,8500000.0
2009-10-21 17:08:00,2.7694,2.77307,2.76932,2.77073,9000000.0
2009-10-21 17:09:00,2.77398,2.77398,2.76925,2.76925,11250000.0
2009-10-21 17:10:00,2.77173,2.77394,2.76751,2.77394,6250000.0
2009-10-21 17:11:00,2.77152,2.77413,2.76922,2.77413,7500000.0
2009-10-21 17:12:00,2.76997,2.77435,2.76997,2.77435,7250000.0
2009-10-21 17:13:00,2.77363,2.77399,2.76743,2.77106,8250000.0
2009-10-21 17:14:00,2.77468,2.77468,2.76899,2.76899,5880000.0
2009-10-21 17:15:00,2.77352,2.77368,2.77036,2.77317,9250000.0
2009-10-21 17:16:00,2.77362,2.77362,2.76756,2.77301,13000000.0
2009-10-21 17:17:00,2.77037,2.77368,2.7695,2.77187,6000000.0
2009-10-21 17:18:00,2.76824,2.77252,2.76824,2.77242,6500000.0
2009-10-21 17:19:00,2.76691,2.77281,2.76691,2.77281,6750000.0
2009-10-21 17:20:00,2.77016,2.77268,2.76728,2.76728,9000000.0
2009-10-21 17:21:00,2.77173,2.77231,2.76699,2.77231,6750000.0
2009-10-21 17:22:00,2.772,2.77296,2.76958,2.77296,5750000.0
2009-10-21 17:23:00,2.77261,2.77314,2.7648,2.77314,7500000.0
2009-10-21 17:24:00,2.7729,2.7729,2.76617,2.76698,12750000.0
2009-10-21 17:25:00,2.77046,2.77248,2.76592,2.76922,6000000.0
2009-10-21 17:26:00,2.76727,2.76915,2.76679,2.76784,9000000.0
2009-10-21 17:27:00,2.76896,2.76908,2.76213,2.76866,12500000.0
2009-10-21 17:28:00,2.76776,2.76837,2.76411,2.76803,13250000.0
2009-10-21 17:29:00,2.76722,2.76874,2.76424,2.76424,10380000.0
2009-10-21 17:30:00,2.76403,2.76709,2.76323,2.76443,6250000.0
2009-10-21 17:31:00,2.76565,2.76661,2.7601,2.76181,14750000.0
2009-10-21 17:32:00,2.76635,2.76781,2.7613,2.76781,12250000.0
2009-10-21 17:33:00,2.76449,2.76828,2.76363,2.7653,6750000.0
2009-10-21 17:34:00,2.76782,2.76949,2.76606,2.76609,7000000.0
2009-10-21 17:35:00,2.76708,2.76967,2.76534,2.76967,9000000.0
2009-10-21 17:36:00,2.76591,2.77031,2.76525,2.76622,8630000.0
2009-10-21 17:37:00,2.76666,2.76848,2.76056,2.76494,11000000.0
2009-10-21 17:38:00,2.76697,2.76738,2.76407,2.76706,7750000.0
2009-10-21 17:39:00,2.76739,2.76739,2.7635,2.76386,10250000.0
2009-10-21 17:40:00,2.76462,2.7676,2.76462,2.7676,9750000.0
2009-10-21 17:41:00,2.76553,2.76775,2.76048,2.76048,6250000.0
2009-10-21 17:42:00,2.76437,2.77224,2.76437,2.76901,7000000.0
2009-10-21 17:43:00,2.76745,2.76745,2.76302,2.7645,7250000.0
2009-10-21 17:44:00,2.76635,2.76778,2.76468,2.76778,8500000.0
2009-10-21 17:45:00,2.7653,2.76851,2.7653,2.76772,7750000.0
2009-10-21 17:46:00,2.76883,2.76883,2.76416,2.7684,11000000.0
2009-10-21 17:47:00,2.76556,2.76964,2.76366,2.76435,7750000.0
2009-10-21 17:48:00,2.76908,2.77082,2.76638,2.7677,7250000.0
2009-10-21 17:49:00,2.76908,2.77074,2.76629,2.76772,7000000.0
2009-10-21 17:50:00,2.76747,2.77063,2.7658,2.76982,6750000.0
2009-10-21 17:51:00,2.7691,2.77142,2.76651,2.77001,13380000.0
2009-10-21 17:52:00,2.76907,2.76907,2.76467,2.76572,9380000.0
2009-10-21 17:53:00,2.76582,2.76833,2.76582,2.76627,5500000.0
2009-10-21 17:54:00,2.76815,2.76959,2.76693,2.76866,6500000.0
2009-10-21 17:55:00,2.76807,2.76906,2.7654,2.7654,8750000.0
2009-10-21 17:56:00,2.76978,2.77046,2.767,2.76811,7250000.0
2009-10-21 17:57:00,2.76983,2.77117,2.76588,2.76817,8500000.0
2009-10-21 17:58:00,2.7677,2.77026,2.7677,2.76973,11380000.0
2009-10-21 17:59:00,2.76885,2.77022,2.76449,2.76449,10500000.0
2009-10-21 18:00:00,2.76935,2.76946,2.76794,2.76872,7000000.0
2009-10-21 18:01:00,2.76964,2.77046,2.7642,2.77035,11250000.0
2009-10-21 18:02:00,2.76815,2.76815,2.76553,2.76689,9000000.0
2009-10-21 18:03:00,2.76792,2.76876,2.76643,2.76643,9250000.0
2009-10-21 18:04:00,2.76701,2.76788,2.76498,2.76705,7750000.0
2009-10-21 18:05:00,2.76768,2.76889,2.76503,2.767,7500000.0
2009-10-21 18:06:00,2.76801,2.76849,2.76726,2.7683,11000000.0
2009-10-21 18:07:00,2.76585,2.76897,2.76444,2.76867,5630000.0
2009-10-21 18:08:00,2.7668,2.76874,2.76465,2.76874,8630000.0
2009-10-21 18:09:00,2.76701,2.76924,2.76701,2.76903,8000000.0
2009-10-21 18:10:00,2.76884,2.76942,2.76635,2.76725,5500000.0
2009-10-21 18:11:00,2.76937,2.76941,2.76681,2.76852,8630000.0
2009-10-21 18:12:00,2.76953,2.76972,2.7665,2.76947,5250000.0
2009-10-21 18:13:00,2.77116,2.77157,2.76655,2.76886,6500000.0
2009-10-21 18:14:00,2.7718,2.77272,2.76856,2.77134,8750000.0
2009-10-21 18:15:00,2.77423,2.77423,2.77007,2.77396,9250000.0
2009-10-21 18:16:00,2.77227,2.77262,2.76807,2.76881,11500000.0
2009-10-21 18:17:00,2.76973,2.77018,2.76561,2.76561,5250000.0
2009-10-21 18:18:00,2.77213,2.7722,2.76731,2.77108,8250000.0
2009-10-21 18:19:00,2.76966,2.77397,2.76789,2.77062,9380000.0
2009-10-21 18:20:00,2.77155,2.77383,2.76822,2.76822,6000000.0
2009-10-21 18:21:00,2.76929,2.76971,2.76685,2.76971,9250000.0
2009-10-21 18:22:00,2.76971,2.77069,2.765,2.77048,13000000.0
2009-10-21 18:23:00,2.76991,2.77033,2.76389,2.76389,9250000.0
2009-10-21 18:24:00,2.76784,2.76807,2.76524,2.7663,8380000.0
2009-10-21 18:25:00,2.76837,2.76848,2.76577,2.76577,13750000.0
2009-10-21 18:26:00,2.76733,2.76902,2.76495,2.76756,6250000.0
2009-10-21 18:27:00,2.76856,2.76864,2.76389,2.76615,8380000.0
2009-10-21 18:28:00,2.76723,2.76867,2.765,2.76867,8500000.0
2009-10-21 18:29:00,2.76789,2.76847,2.76669,2.7678,6000000.0
2009-10-21 18:30:00,2.76728,2.76802,2.76575,2.76575,9250000.0
2009-10-21 18:31:00,2.76866,2.76932,2.76617,2.76768,6000000.0
2009-10-21 18:32:00,2.76718,2.76852,2.76248,2.76562,8500000.0
2009-10-21 18:33:00,2.76738,2.76991,2.7642,2.76991,8500000.0
2009-10-21 18:34:00,2.7681,2.76882,2.7651,2.76813,8750000.0
2009-10-21 18:35:00,2.76847,2.76958,2.7643,2.7643,8500000.0
2009-10-21 18:36:00,2.76615,2.77004,2.76615,2.76975,8630000.0
2009-10-21 18:37:00,2.76725,2.76951,2.76725,2.76872,9250000.0
2009-10-21 18:38:00,2.76914,2.77072,2.76646,2.76646,11750000.0
2009-10-21 18:39:00,2.76898,2.77088,2.76393,2.76393,5500000.0
2009-10-21 18:40:00,2.76754,2.76997,2.76334,2.76907,6500000.0
2009-10-21 18:41:00,2.7711,2.7711,2.76629,2.76629,7380000.0
2009-10-21 18:42:00,2.7687,2.77043,2.7666,2.77036,13250000.0
2009-10-21 18:43:00,2.77099,2.77169,2.76599,2.76791,8250000.0
2009-10-21 18:44:00,2.76854,2.77039,2.76616,2.76759,10000000.0
2009-10-21 18:45:00,2.77104,2.77104,2.76477,2.76964,7500000.0
2009-10-21 18:46:00,2.76931,2.7699,2.76595,2.76963,7250000.0
2009-10-21 18:47:00,2.76912,2.76986,2.76641,2.76869,6630000.0
2009-10-21 18:48:00,2.7669,2.76896,2.76675,2.76894,9250000.0
2009-10-21 18:49:00,2.76732,2.76915,2.76478,2.76797,5500000.0
2009-10-21 18:50:00,2.76608,2.7693,2.76563,2.76881,11750000.0
2009-10-21 18:51:00,2.76826,2.76858,2.76438,2.76456,7750000.0
2009-10-21 18:52:00,2.7667,2.76826,2.76258,2.76434,7750000.0
2009-10-21 18:53:00,2.76695,2.76695,2.76122,2.76507,8750000.0
2009-10-21 18:54:00,2.76487,2.76757,2.76214,2.76214,7500000.0
2009-10-21 18:55:00,2.76906,2.77227,2.76704,2.76937,11000000.0
2009-10-21 18:56:00,2.76824,2.76824,2.76242,2.76485,7250000.0
2009-10-21 18:57:00,2.76714,2.76714,2.7654,2.76667,5250000.0
2009-10-21 18:58:00,2.76541,2.76797,2.76426,2.76564,10250000.0
2009-10-21 18:59:00,2.76513,2.76789,2.76473,2.76473,7500000.0
2009-10-21 19:00:00,2.76692,2.769,2.7667,2.76688,10250000.0
2009-10-21 19:01:00,2.76795,2.76825,2.76165,2.76222,9250000.0
2009-10-21 19:02:00,2.76714,2.76849,2.76379,2.76795,5500000.0
2009-10-21 19:03:00,2.76873,2.7688,2.76246,2.76246,5750000.0
2009-10-21 19:04:00,2.76838,2.76911,2.76547,2.76666,5250000.0
2009-10-21 19:05:00,2.76829,2.76915,2.76774,2.76855,7500000.0
2009-10-21 19:06:00,2.76919,2.76996,2.76588,2.76731,12500000.0
2009-10-21 19:07:00,2.76945,2.76976,2.76748,2.7689,8000000.0
2009-10-21 19:08:00,2.76754,2.76913,2.76577,2.76812,7750000.0
2009-10-21 19:09:00,2.76867,2.76867,2.76538,2.76538,11000000.0
2009-10-21 19:10:00,2.76916,2.76916,2.76222,2.76585,6380000.0
2009-10-21 19:11:00,2.76498,2.76809,2.76359,2.76716,9750000.0
2009-10-21 19:12:00,2.76688,2.76753,2.76205,2.76737,10000000.0
2009-10-21 19:13:00,2.76512,2.76639,2.76229,2.76639,8000000.0
2009-10-21 19:14:00,2.76515,2.7658,2.76091,2.76403,8250000.0
2009-10-21 19:15:00,2.7629,2.76654,2.76164,2.76654,7750000.0
2009-10-21 19:16:00,2.76378,2.7665,2.76207,2.76422,8250000.0
2009-10-21 19:17:00,2.76363,2.76612,2.76239,2.76239,8500000.0
2009-10-21 19:18:00,2.76464,2.77153,2.76408,2.76536,6500000.0
2009-10-21 19:19:00,2.76395,2.76514,2.76135,2.76378,13500000.0
2009-10-21 19:20:00,2.76352,2.76535,2.76268,2.76497,9130000.0
2009-10-21 19:21:00,2.76342,2.7649,2.76342,2.76438,7000000.0
2009-10-21 19:22:00,2.76236,2.76467,2.76236,2.76419,7000000.0
2009-10-21 19:23:00,2.7642,2.7652,2.76174,2.7652,10250000.0
2009-10-21 19:24:00,2.76279,2.76373,2.75766,2.7633,7500000.0
2009-10-21 19:25:00,2.7632,2.76374,2.75901,2.76373,7000000.0
2009-10-21 19:26:00,2.75921,2.76454,2.75921,2.76165,5500000.0
2009-10-21 19:27:00,2.76449,2.76461,2.76275,2.76358,5250000.0
2009-10-21 19:28:00,2.76446,2.76487,2.76154,2.76177,6380000.0
2009-10-21 19:29:00,2.76314,2.76398,2.75845,2.76398,9130000.0
2009-10-21 19:30:00,2.76027,2.76433,2.75938,2.76304,14000000.0
2009-10-21 19:31:00,2.76356,2.76407,2.76175,2.76407,10500000.0
2009-10-21 19:32:00,2.7616,2.76372,2.76049,2.76233,7000000.0
2009-10-21 19:33:00,2.75973,2.76469,2.75973,2.76286,6500000.0
2009-10-21 19:34:00,2.76435,2.76471,2.76109,2.76356,9000000.0
2009-10-21 19:35:00,2.75933,2.76459,2.75933,2.76459,12000000.0
2009-10-21 19:36:00,2.76235,2.76335,2.75927,2.7614,8500000.0
2009-10-21 19:37:00,2.76248,2.76381,2.75784,2.76359,8630000.0
2009-10-21 19:38:00,2.7587,2.76396,2.7587,2.76375,7250000.0
2009-10-21 19:39:00,2.75687,2.76448,2.75687,2.76422,7000000.0
2009-10-21 19:40:00,2.7645,2.76485,2.75935,2.75935,10500000.0
2009-10-21 19:41:00,2.7626,2.76415,2.75829,2.75829,8880000.0
2009-10-21 19:42:00,2.75998,2.76357,2.75998,2.76345,9250000.0
2009-10-21 19:43:00,2.76354,2.76411,2.76162,2.76308,6000000.0
2009-10-21 19:44:00,2.76358,2.76358,2.75956,2.76178,5500000.0
2009-10-21 19:45:00,2.76118,2.76405,2.76118,2.76201,6000000.0
2009-10-21 19:46:00,2.76432,2.76432,2.76022,2.76348,8630000.0
2009-10-21 19:47:00,2.7621,2.76369,2.76044,2.76116,11750000.0
2009-10-21 19:48:00,2.7593,2.76401,2.7593,2.76299,6000000.0
2009-10-21 19:49:00,2.76242,2.76299,2.75789,2.76255,8000000.0
2009-10-21 19:50:00,2.76343,2.76453,2.76047,2.76285,5500000.0
2009-10-21 19:51:00,2.76184,2.76335,2.75928,2.76238,7130000.0
2009-10-21 19:52:00,2.7632,2.76373,2.75879,2.75879,15250000.0
2009-10-21 19:53:00,2.76026,2.76245,2.75825,2.7618,9500000.0
2009-10-21 19:54:00,2.76373,2.76389,2.76148,2.76281,7250000.0
2009-10-21 19:55:00,2.76193,2.7645,2.75987,2.7613,9000000.0
2009-10-21 19:56:00,2.76126,2.76275,2.75874,2.76262,9250000.0
2009-10-21 19:57:00,2.75962,2.7622,2.7592,2.76149,7500000.0
2009-10-21 19:58:00,2.76013,2.7618,2.757,2.761,10010000.0
2009-10-21 19:59:00,2.7588,2.76223,2.7588,2.76223,10250000.0
2009-10-21 20:00:00,2.76281,2.76308,2.75977,2.76037,6000000.0
2009-10-21 20:01:00,2.76217,2.76345,2.76003,2.76189,6000000.0
2009-10-21 20:02:00,2.75908,2.76385,2.75908,2.76385,6880000.0
2009-10-21 20:03:00,2.76448,2.76448,2.75835,2.76231,12000000.0
2009-10-21 20:04:00,2.76256,2.76271,2.76093,2.76271,6000000.0
2009-10-21 20:05:00,2.76118,2.7636,2.76118,2.76136,6750000.0
2009-10-21 20:06:00,2.76327,2.76328,2.75878,2.76117,9760000.0
2009-10-21 20:07:00,2.75802,2.76097,2.75674,2.76051,5750000.0
2009-10-21 20:08:00,2.76016,2.76127,2.75815,2.75986,7000000.0
2009-10-21 20:09:00,2.76017,2.76254,2.75667,2.7619,9500000.0
2009-10-21 20:10:00,2.75572,2.7618,2.75572,2.7618,5750000.0
2009-10-21 20:11:00,2.75936,2.76219,2.75936,2.76191,8250000.0
2009-10-21 20:12:00,2.75761,2.7616,2.75712,2.7616,11000000.0
2009-10-21 20:13:00,2.7615,2.76243,2.76032,2.76197,8750000.0
2009-10-21 20:14:00,2.76287,2.76287,2.7582,2.76242,6250000.0
2009-10-21 20:15:00,2.76024,2.76333,2.75929,2.75929,8380000.0
2009-10-21 20:16:00,2.76006,2.76339,2.75951,2.76266,13250000.0
2009-10-21 20:17:00,2.75947,2.76308,2.75917,2.76308,10380000.0
2009-10-21 20:18:00,2.76284,2.76284,2.76042,2.76083,9380000.0
2009-10-21 20:19:00,2.76361,2.76375,2.75589,2.76127,6500000.0
2009-10-21 20:20:00,2.75857,2.76236,2.75775,2.7594,5500000.0
2009-10-21 20:21:00,2.75964,2.76256,2.75716,2.75804,13750000.0
2009-10-21 20:22:00,2.76028,2.76275,2.76028,2.7625,7880000.0
2009-10-21 20:23:00,2.76245,2.76298,2.75686,2.76214,8750000.0
2009-10-21 20:24:00,2.76084,2.76367,2.75913,2.76325,7380000.0
2009-10-21 20:25:00,2.76185,2.76237,2.76052,2.76228,6000000.0
2009-10-21 20:26:00,2.75659,2.76193,2.75587,2.76181,7750000.0
2009-10-21 20:27:00,2.76244,2.76284,2.75949,2.76008,11250000.0
2009-10-21 20:28:00,2.76243,2.76243,2.75693,2.76005,13250000.0
2009-10-21 20:29:00,2.76185,2.7619,2.75967,2.7612,6250000.0
2009-10-21 20:30:00,2.75932,2.76134,2.75773,2.76104,10750000.0
2009-10-21 20:31:00,2.76022,2.76127,2.75705,2.75806,7500000.0
2009-10-21 20:32:00,2.76221,2.76249,2.75867,2.76007,8010000.0
2009-10-21 20:33:00,2.76048,2.76241,2.75995,2.76241,13000000.0
2009-10-21 20:34:00,2.76207,2.76207,2.7599,2.76114,7750000.0
2009-10-21 20:35:00,2.76108,2.76235,2.75701,2.76235,7630000.0
2009-10-21 20:36:00,2.76181,2.76212,2.75923,2.75923,6010000.0
2009-10-21 20:37:00,2.76223,2.76236,2.75816,2.7616,7250000.0
2009-10-21 20:38:00,2.7584,2.76212,2.75584,2.76069,10000000.0
2009-10-21 20:39:00,2.76016,2.76194,2.75964,2.76174,13000000.0
2009-10-21 20:40:00,2.7559,2.76245,2.7559,2.76245,5500000.0
2009-10-21 20:41:00,2.76322,2.76322,2.75747,2.76108,7880000.0
2009-10-21 20:42:00,2.76138,2.76207,2.75954,2.76158,6000000.0
2009-10-21 20:43:00,2.75728,2.7618,2.75728,2.76091,6000000.0
2009-10-21 20:44:00,2.76275,2.76275,2.75832,2.76161,10250000.0
2009-10-21 20:45:00,2.76145,2.76175,2.75931,2.76107,8630000.0
2009-10-21 20:46:00,2.75845,2.76046,2.75468,2.75468,12010000.0
2009-10-21 20:47:00,2.75847,2.76127,2.75748,2.76117,8630000.0
2009-10-21 20:48:00,2.75808,2.76088,2.75693,2.75693,11750000.0
2009-10-21 20:49:00,2.75769,2.76201,2.75769,2.76201,8750000.0
2009-10-21 20:50:00,2.75999,2.76141,2.75815,2.76044,8500000.0
2009-10-21 20:51:00,2.76078,2.76163,2.75812,2.75899,11000000.0
2009-10-21 20:52:00,2.76119,2.76176,2.75881,2.76111,10000000.0
2009-10-21 20:53:00,2.75826,2.76197,2.75584,2.75845,10750000.0
2009-10-21 20:54:00,2.75811,2.76248,2.75811,2.76138,6250000.0
2009-10-21 20:55:00,2.75825,2.76147,2.75627,2.75921,11630000.0
2009-10-21 20:56:00,2.76066,2.76066,2.75584,2.75764,5500000.0
2009-10-21 20:57:00,2.7609,2.76217,2.75954,2.76063,7000000.0
2009-10-21 20:58:00,2.76174,2.76174,2.75619,2.75686,5130000.0
2009-10-21 20:59:00,2.75978,2.76189,2.75972,2.76126,9000000.0
2009-10-21 21:00:00,2.76032,2.76107,2.75916,2.75916,6510000.0
2009-10-21 21:01:00,2.7624,2.76248,2.76022,2.76052,5500000.0
2009-10-21 21:02:00,2.76173,2.76235,2.75851,2.7599,10250000.0
2009-10-21 21:03:00,2.75829,2.76157,2.75545,2.76142,6250000.0
2009-10-21 21:04:00,2.75951,2.76094,2.75596,2.75812,8630000.0
2009-10-21 21:05:00,2.76161,2.76161,2.75872,2.75872,6000000.0
2009-10-21 21:06:00,2.76018,2.76184,2.75709,2.75709,5880000.0
2009-10-21 21:07:00,2.75807,2.76011,2.75807,2.7581,10380000.0
2009-10-21 21:08:00,2.77283,2.77283,2.75947,2.76215,8500000.0
2009-10-21 21:09:00,2.7608,2.7608,2.75856,2.76017,8500000.0
2009-10-21 21:10:00,2.75986,2.76118,2.7562,2.76118,8750000.0
2009-10-21 21:11:00,2.75796,2.76094,2.75443,2.76088,7000000.0
2009-10-21 21:12:00,2.75762,2.76052,2.75762,2.76052,12880000.0
2009-10-21 21:13:00,2.7604,2.7611,2.75563,2.76057,8500000.0
2009-10-21 21:14:00,2.76051,2.76051,2.75419,2.75805,9000000.0
2009-10-21 21:15:00,2.76059,2.76101,2.75782,2.75782,5250000.0
2009-10-21 21:16:00,2.75892,2.76004,2.7566,2.75845,8250000.0
2009-10-21 21:17:00,2.76013,2.76069,2.75745,2.75863,8250000.0
2009-10-21 21:18:00,2.76143,2.76143,2.75772,2.75907,6250000.0
2009-10-21 21:19:00,2.7589,2.76147,2.75583,2.76115,8750000.0
2009-10-21 21:20:00,2.7622,2.7622,2.75524,2.7614,10250000.0
2009-10-21 21:21:00,2.75981,2.76231,2.75741,2.76231,7500000.0
2009-10-21 21:22:00,2.76078,2.76335,2.76078,2.76161,6000000.0
2009-10-21 21:23:00,2.76429,2.76448,2.75793,2.76372,12880000.0
2009-10-21 21:24:00,2.76376,2.76376,2.75945,2.76301,12880000.0
2009-10-21 21:25:00,2.76048,2.76401,2.76048,2.7634,7250000.0
2009-10-21 21:26:00,2.7631,2.76481,2.76163,2.76428,7000000.0
2009-10-21 21:27:00,2.76181,2.76378,2.75872,2.75872,9500000.0
2009-10-21 21:28:00,2.76317,2.76457,2.761,2.7644,8250000.0
2009-10-21 21:29:00,2.7645,2.76526,2.76218,2.76526,12250000.0
2009-10-21 21:30:00,2.76355,2.76549,2.76355,2.76549,5750000.0
2009-10-21 21:31:00,2.76535,2.76609,2.76228,2.76228,8880000.0
2009-10-21 21:32:00,2.76399,2.76624,2.76032,2.7652,6500000.0
2009-10-21 21:33:00,2.76553,2.76667,2.76277,2.76438,12000000.0
2009-10-21 21:34:00,2.76738,2.76741,2.76348,2.76592,8000000.0
2009-10-21 21:35:00,2.76671,2.76761,2.76236,2.76236,8380000.0
2009-10-21 21:36:00,2.76856,2.76971,2.76714,2.76924,6000000.0
2009-10-21 21:37:00,2.76887,2.77047,2.76383,2.76812,5500000.0
2009-10-21 21:38:00,2.76907,2.76988,2.76672,2.76819,6760000.0
2009-10-21 21:39:00,2.76732,2.76784,2.7612,2.76474,8000000.0
2009-10-21 21:40:00,2.76641,2.76742,2.76555,2.76709,8500000.0
2009-10-21 21:41:00,2.76608,2.76814,2.76359,2.76571,17130000.0
2009-10-21 21:42:00,2.76697,2.76962,2.76355,2.76774,8130000.0
2009-10-21 21:43:00,2.76834,2.77048,2.76485,2.76485,7380000.0
2009-10-21 21:44:00,2.76998,2.77058,2.76874,2.76975,5500000.0
2009-10-21 21:45:00,2.76828,2.77104,2.76647,2.76975,8250000.0
2009-10-21 21:46:00,2.76599,2.77032,2.76599,2.76787,10250000.0
2009-10-21 21:47:00,2.76922,2.77081,2.76522,2.76876,5880000.0
2009-10-21 21:48:00,2.76932,2.76932,2.76641,2.76641,6750000.0
2009-10-21 21:49:00,2.76761,2.76856,2.76358,2.76499,10000000.0
2009-10-21 21:50:00,2.7692,2.77174,2.76754,2.76791,9630000.0
2009-10-21 21:51:00,2.76663,2.76975,2.76315,2.76684,12000000.0
2009-10-21 21:52:00,2.76606,2.76926,2.76532,2.76926,7250000.0
2009-10-21 21:53:00,2.76724,2.7702,2.76724,2.76795,8130000.0
2009-10-21 21:54:00,2.76881,2.77144,2.76665,2.77123,21500000.0
2009-10-21 21:55:00,2.76878,2.77138,2.76832,2.77071,9750000.0
2009-10-21 21:56:00,2.77104,2.77144,2.76769,2.7705,10000000.0
2009-10-21 21:57:00,2.77113,2.77166,2.76883,2.77022,10250000.0
2009-10-21 21:58:00,2.77078,2.7718,2.76931,2.76931,5500000.0
2009-10-21 21:59:00,2.7679,2.77163,2.76712,2.76845,12130000.0
2009-10-21 22:00:00,2.7698,2.77192,2.76501,2.77134,15750000.0
2009-10-21 22:01:00,2.77074,2.77316,2.76944,2.76944,6250000.0
2009-10-21 22:02:00,2.77239,2.77395,2.76933,2.77248,15630000.0
2009-10-21 22:03:00,2.77066,2.77159,2.76606,2.77159,6250000.0
2009-10-21 22:04:00,2.77164,2.77255,2.76893,2.76893,17630000.0
2009-10-21 22:05:00,2.77176,2.77273,2.7683,2.77004,7000000.0
2009-10-21 22:06:00,2.7719,2.7719,2.76733,2.76995,12000000.0
2009-10-21 22:07:00,2.77139,2.77139,2.76752,2.76988,11750000.0
2009-10-21 22:08:00,2.76895,2.7707,2.76657,2.76788,20750000.0
2009-10-21 22:09:00,2.76712,2.77015,2.76712,2.76833,9750000.0
2009-10-21 22:10:00,2.76353,2.7698,2.76353,2.76804,17380000.0
2009-10-21 22:11:00,2.76987,2.77025,2.76437,2.77025,13000000.0
2009-10-21 22:12:00,2.76901,2.76983,2.76356,2.76356,10000000.0
2009-10-21 22:13:00,2.76958,2.76958,2.76423,2.76864,14750000.0
2009-10-21 22:14:00,2.76818,2.76952,2.7667,2.7674,11250000.0
2009-10-21 22:15:00,2.7693,2.77314,2.76825,2.76992,9630000.0
2009-10-21 22:16:00,2.76731,2.77098,2.76613,2.77039,7750000.0
2009-10-21 22:17:00,2.76838,2.77058,2.76838,2.76858,6250000.0
2009-10-21 22:18:00,2.76723,2.77014,2.76656,2.76982,5750000.0
2009-10-21 22:19:00,2.77017,2.77017,2.76634,2.76698,7380000.0
2009-10-21 22:20:00,2.76845,2.76996,2.76589,2.76949,9000000.0
2009-10-21 22:21:00,2.77099,2.77101,2.76774,2.77023,8000000.0
2009-10-21 22:22:00,2.76652,2.76998,2.76552,2.76677,8500000.0
2009-10-21 22:23:00,2.76892,2.7701,2.76624,2.76764,8130000.0
2009-10-21 22:24:00,2.76311,2.7687,2.76311,2.76497,7000000.0
2009-10-21 22:25:00,2.76808,2.76926,2.76497,2.76839,7750000.0
2009-10-21 22:26:00,2.76688,2.7694,2.76688,2.7694,12130000.0
2009-10-21 22:27:00,2.76832,2.76894,2.76481,2.76826,5500000.0
2009-10-21 22:28:00,2.76794,2.76914,2.7672,2.76814,5130000.0
2009-10-21 22:29:00,2.76551,2.76904,2.76465,2.76465,12250000.0
2009-10-21 22:30:00,2.76853,2.76855,2.7655,2.7655,6130000.0
2009-10-21 22:31:00,2.76596,2.76999,2.76596,2.76887,8000000.0
2009-10-21 22:32:00,2.76966,2.76966,2.76486,2.76736,6500000.0
2009-10-21 22:33:00,2.76783,2.77088,2.76635,2.76635,13750000.0
2009-10-21 22:34:00,2.76696,2.76878,2.76365,2.76665,5500000.0
2009-10-21 22:35:00,2.76859,2.76891,2.76266,2.76796,7500000.0
2009-10-21 22:36:00,2.76625,2.76865,2.7639,2.7679,10750000.0
2009-10-21 22:37:00,2.76693,2.76848,2.76691,2.76772,6250000.0
2009-10-21 22:38:00,2.76648,2.76864,2.76578,2.76864,8250000.0
2009-10-21 22:39:00,2.7685,2.76898,2.76491,2.76643,10260000.0
2009-10-21 22:40:00,2.76391,2.76799,2.76339,2.76775,11880000.0
2009-10-21 22:41:00,2.7612,2.76796,2.7612,2.76796,7000000.0
2009-10-21 22:42:00,2.76825,2.76825,2.76476,2.76726,7750000.0
2009-10-21 22:43:00,2.76743,2.76845,2.76434,2.76434,11000000.0
2009-10-21 22:44:00,2.7674,2.76771,2.76395,2.76428,8750000.0
2009-10-21 22:45:00,2.76844,2.76844,2.76568,2.76788,7000000.0
2009-10-21 22:46:00,2.76686,2.76741,2.76203,2.76564,8750000.0
2009-10-21 22:47:00,2.76843,2.76843,2.76413,2.76702,8250000.0
2009-10-21 22:48:00,2.76494,2.76853,2.76467,2.76601,9250000.0
2009-10-21 22:49:00,2.76808,2.76808,2.765,2.76649,8750000.0
2009-10-21 22:50:00,2.76747,2.76829,2.76592,2.76829,10130000.0
2009-10-21 22:51:00,2.76757,2.76757,2.76569,2.7665,6000000.0
2009-10-21 22:52:00,2.76673,2.76704,2.76073,2.76073,8250000.0
2009-10-21 22:53:00,2.76579,2.76724,2.76323,2.76724,6500000.0
2009-10-21 22:54:00,2.76582,2.7672,2.76111,2.76416,8500000.0
2009-10-21 22:55:00,2.76425,2.76661,2.76276,2.76276,8750000.0
2009-10-21 22:56:00,2.76629,2.76629,2.76338,2.76585,8000000.0
2009-10-21 22:57:00,2.76664,2.76664,2.7643,2.76661,9250000.0
2009-10-21 22:58:00,2.76589,2.76626,2.76172,2.76444,11130000.0
2009-10-21 22:59:00,2.76711,2.76711,2.76477,2.76481,7750000.0
2009-10-21 23:00:00,2.76434,2.76802,2.76342,2.76611,7750000.0
2009-10-21 23:01:00,2.76646,2.76665,2.76185,2.76185,8500000.0
2009-10-21 23:02:00,2.76439,2.76675,2.76219,2.76425,9630000.0
2009-10-21 23:03:00,2.76424,2.7676,2.76256,2.76717,7250000.0
2009-10-21 23:04:00,2.76748,2.76769,2.76324,2.76769,6500000.0
2009-10-21 23:05:00,2.76521,2.76657,2.76232,2.76362,7880000.0
2009-10-21 23:06:00,2.76701,2.76798,2.76217,2.766,10000000.0
2009-10-21 23:07:00,2.7676,2.76872,2.7637,2.76872,7000000.0
2009-10-21 23:08:00,2.76808,2.76864,2.7628,2.76752,7500000.0
2009-10-21 23:09:00,2.76439,2.76758,2.76286,2.76711,11250000.0
2009-10-21 23:10:00,2.76526,2.76769,2.76318,2.76349,6500000.0
2009-10-21 23:11:00,2.76634,2.76771,2.76513,2.76562,7750000.0
2009-10-21 23:12:00,2.76796,2.76805,2.76448,2.76789,10880000.0
2009-10-21 23:13:00,2.76866,2.76893,2.7647,2.7647,10130000.0
2009-10-21 23:14:00,2.76821,2.76821,2.76632,2.76778,5500000.0
2009-10-21 23:15:00,2.76699,2.76794,2.76404,2.76794,7250000.0
2009-10-21 23:16:00,2.76626,2.76887,2.76626,2.76887,7250000.0
2009-10-21 23:17:00,2.76555,2.76752,2.765,2.76716,8500000.0
2009-10-21 23:18:00,2.76582,2.76993,2.76435,2.76435,10250000.0
2009-10-21 23:19:00,2.76716,2.76788,2.76623,2.76686,7500000.0
2009-10-21 23:20:00,2.76782,2.76884,2.76555,2.76744,5880000.0
2009-10-21 23:21:00,2.76494,2.76766,2.76419,2.76728,6000000.0
2009-10-21 23:23:00,2.76783,2.76849,2.7627,2.76849,10250000.0
2009-10-21 23:24:00,2.76408,2.76858,2.76408,2.76858,6750000.0
2009-10-21 23:25:00,2.76428,2.76737,2.76231,2.76231,8750000.0
2009-10-21 23:26:00,2.76734,2.76806,2.76574,2.76764,11000000.0
2009-10-21 23:27:00,2.76829,2.76829,2.76485,2.7672,9500000.0
2009-10-21 23:28:00,2.76825,2.76828,2.76315,2.76521,11380000.0
2009-10-21 23:29:00,2.76738,2.76803,2.7643,2.76803,7000000.0
2009-10-21 23:30:00,2.76714,2.7678,2.76444,2.76571,7880000.0
2009-10-21 23:31:00,2.76766,2.76858,2.76442,2.7677,7750000.0
2009-10-21 23:32:00,2.76539,2.76772,2.76509,2.76725,7500000.0
2009-10-21 23:33:00,2.76753,2.76784,2.76387,2.76784,7500000.0
2009-10-21 23:34:00,2.76721,2.76782,2.76542,2.76742,8000000.0
2009-10-21 23:35:00,2.76882,2.7693,2.76698,2.76888,9250000.0
2009-10-21 23:36:00,2.76652,2.76711,2.76332,2.76569,8750000.0
2009-10-21 23:37:00,2.76642,2.76961,2.76642,2.76827,13750000.0
2009-10-21 23:38:00,2.76661,2.76841,2.76652,2.76682,5750000.0
2009-10-21 23:39:00,2.76657,2.76949,2.76547,2.76936,7500000.0
2009-10-21 23:40:00,2.76744,2.76957,2.76557,2.76798,9250000.0
2009-10-21 23:41:00,2.76846,2.76924,2.7664,2.76803,9000000.0
2009-10-21 23:42:00,2.76873,2.76913,2.7663,2.76889,7750000.0
2009-10-21 23:43:00,2.76724,2.76952,2.76724,2.7674,5500000.0
2009-10-21 23:44:00,2.76388,2.76998,2.76388,2.76908,7500000.0
2009-10-21 23:45:00,2.76745,2.76916,2.76466,2.76742,9250000.0
2009-10-21 23:46:00,2.76617,2.76838,2.76447,2.76754,5250000.0
2009-10-21 23:47:00,2.76668,2.76913,2.76668,2.76758,11880000.0
2009-10-21 23:48:00,2.76867,2.76876,2.76499,2.76855,11750000.0
2009-10-21 23:49:00,2.76916,2.76973,2.7661,2.76847,7500000.0
2009-10-21 23:50:00,2.76792,2.77058,2.76792,2.76822,8130000.0
2009-10-21 23:51:00,2.76936,2.77001,2.76531,2.76531,9630000.0
2009-10-21 23:52:00,2.76725,2.7684,2.76383,2.76438,6000000.0
2009-10-21 23:53:00,2.76718,2.77019,2.76581,2.76859,9500000.0
2009-10-21 23:54:00,2.76935,2.76935,2.7657,2.76874,7880000.0
2009-10-21 23:55:00,2.76884,2.76925,2.76536,2.76732,6500000.0
2009-10-21 23:56:00,2.76677,2.76864,2.76293,2.76312,9000000.0
2009-10-21 23:57:00,2.7615,2.76891,2.7615,2.76891,13500000.0
2009-10-21 23:58:00,2.7693,2.7693,2.76452,2.76742,10250000.0
2009-10-21 23:59:00,2.76607,2.76909,2.7641,2.7674,6750000.0
2009-10-22 00:00:00,2.76574,2.76866,2.76521,2.76795,7130000.0
2009-10-22 00:01:00,2.76581,2.76851,2.76581,2.76851,10380000.0
2009-10-22 00:02:00,2.76567,2.7681,2.7644,2.76768,7500000.0
2009-10-22 00:03:00,2.76688,2.76842,2.76654,2.76654,5250000.0
2009-10-22 00:04:00,2.7663,2.76792,2.76598,2.76654,5750000.0
2009-10-22 00:05:00,2.76749,2.76782,2.76376,2.76651,8750000.0
2009-10-22 00:06:00,2.76135,2.76803,2.76135,2.76803,6500000.0
2009-10-22 00:08:00,2.765,2.76773,2.765,2.76603,6250000.0
2009-10-22 00:09:00,2.76724,2.76724,2.76599,2.76639,7250000.0
2009-10-22 00:10:00,2.76898,2.76898,2.76531,2.76712,7250000.0
2009-10-22 00:11:00,2.76499,2.767,2.76202,2.76627,12250000.0
2009-10-22 00:12:00,2.76643,2.76832,2.76479,2.76678,8250000.0
2009-10-22 00:13:00,2.76811,2.7697,2.76667,2.7697,8750000.0
2009-10-22 00:14:00,2.76814,2.76859,2.76632,2.7681,18880000.0
2009-10-22 00:15:00,2.76843,2.76844,2.76524,2.76734,8750000.0
2009-10-22 00:16:00,2.76893,2.76893,2.7641,2.76552,8250000.0
2009-10-22 00:17:00,2.76848,2.76848,2.76611,2.76611,11250000.0
2009-10-22 00:19:00,2.76887,2.76887,2.76505,2.76584,7000000.0
2009-10-22 00:20:00,2.76687,2.76838,2.76387,2.7667,16500000.0
2009-10-22 00:21:00,2.76093,2.76682,2.76093,2.7666,5750000.0
2009-10-22 00:22:00,2.76871,2.76892,2.76752,2.76752,5500000.0
2009-10-22 00:23:00,2.76387,2.76713,2.76324,2.76584,8500000.0
2009-10-22 00:24:00,2.76646,2.76832,2.76384,2.76832,7630000.0
2009-10-22 00:25:00,2.76505,2.7673,2.76207,2.76207,9250000.0
2009-10-22 00:26:00,2.76708,2.76867,2.76552,2.76599,7000000.0
2009-10-22 00:27:00,2.76729,2.76785,2.76223,2.76585,7000000.0
2009-10-22 00:28:00,2.76836,2.76836,2.76371,2.76644,10000000.0
2009-10-22 00:29:00,2.766,2.76729,2.7615,2.7615,8250000.0
2009-10-22 00:30:00,2.76677,2.76802,2.76379,2.76656,8500000.0
2009-10-22 00:31:00,2.76191,2.76615,2.76191,2.76538,9000000.0
2009-10-22 00:32:00,2.7684,2.77194,2.76191,2.76191,7750000.0
2009-10-22 00:33:00,2.76834,2.76834,2.76157,2.76554,5750000.0
2009-10-22 00:34:00,2.76653,2.76737,2.76374,2.76521,7250000.0
2009-10-22 00:35:00,2.76596,2.76841,2.76576,2.76665,9750000.0
2009-10-22 00:36:00,2.76688,2.7678,2.76612,2.76619,6250000.0
2009-10-22 00:37:00,2.76647,2.76647,2.76219,2.7653,9500000.0
2009-10-22 00:38:00,2.76631,2.7683,2.76329,2.76329,11000000.0
2009-10-22 00:39:00,2.76275,2.76608,2.76275,2.76561,8750000.0
2009-10-22 00:42:00,2.7633,2.766,2.7633,2.76541,5500000.0
2009-10-22 00:43:00,2.76696,2.76696,2.76172,2.76544,10750000.0
2009-10-22 00:44:00,2.76483,2.7655,2.76051,2.7655,6000000.0
2009-10-22 00:45:00,2.76448,2.76688,2.76448,2.76632,5500000.0
2009-10-22 00:49:00,2.76661,2.76661,2.76388,2.76637,9500000.0
2009-10-22 00:50:00,2.76632,2.76853,2.76578,2.76627,11000000.0
2009-10-22 00:51:00,2.76588,2.76734,2.76266,2.766,7250000.0
2009-10-22 00:52:00,2.76665,2.76696,2.764,2.76647,9250000.0
2009-10-22 00:53:00,2.76624,2.7692,2.76245,2.76499,8630000.0
2009-10-22 00:54:00,2.76671,2.76671,2.76106,2.76106,6250000.0
2009-10-22 00:55:00,2.76527,2.76719,2.76232,2.76349,6250000.0
2009-10-22 00:56:00,2.76206,2.7657,2.76153,2.76549,7750000.0
2009-10-22 00:57:00,2.76234,2.76551,2.76234,2.76337,5750000.0
2009-10-22 00:58:00,2.76584,2.76608,2.76235,2.76474,10250000.0
2009-10-22 00:59:00,2.76567,2.76607,2.76283,2.76606,6500000.0
2009-10-22 01:00:00,2.76613,2.76748,2.76423,2.76748,10750000.0
2009-10-22 01:01:00,2.76613,2.7669,2.7637,2.76609,6000000.0
2009-10-22 01:02:00,2.7677,2.7677,2.76359,2.76609,9500000.0
2009-10-22 01:03:00,2.76478,2.76659,2.76307,2.76579,7250000.0
2009-10-22 01:04:00,2.76544,2.76705,2.76144,2.76468,7500000.0
2009-10-22 01:05:00,2.76597,2.76597,2.76141,2.76594,10250000.0
2009-10-22 01:06:00,2.76616,2.76881,2.76285,2.76471,8500000.0
2009-10-22 01:07:00,2.76526,2.76735,2.76226,2.76735,8000000.0
2009-10-22 01:08:00,2.76595,2.76746,2.76391,2.76408,7000000.0
2009-10-22 01:09:00,2.76559,2.76719,2.76312,2.76342,7000000.0
2009-10-22 01:10:00,2.76673,2.76783,2.76372,2.76373,8000000.0
2009-10-22 01:11:00,2.76655,2.76697,2.76381,2.76697,7250000.0
2009-10-22 01:12:00,2.76629,2.76824,2.764,2.76824,6750000.0
2009-10-22 01:13:00,2.76701,2.76701,2.76497,2.76595,5750000.0
2009-10-22 01:14:00,2.76711,2.76711,2.76388,2.76528,17750000.0
2009-10-22 01:15:00,2.76678,2.76678,2.76347,2.76629,10750000.0
2009-10-22 01:16:00,2.76365,2.76681,2.76365,2.76489,5750000.0
2009-10-22 01:17:00,2.76671,2.76671,2.76095,2.76528,5750000.0
2009-10-22 01:18:00,2.76491,2.76645,2.76119,2.76119,7130000.0
2009-10-22 01:19:00,2.76288,2.76619,2.76288,2.76619,10750000.0
2009-10-22 01:20:00,2.76725,2.76725,2.76353,2.76353,8000000.0
2009-10-22 01:21:00,2.76442,2.76619,2.7641,2.76428,7500000.0
2009-10-22 01:22:00,2.76631,2.76631,2.76418,2.76464,7000000.0
2009-10-22 01:23:00,2.76428,2.76605,2.76003,2.76003,6500000.0
2009-10-22 01:24:00,2.76544,2.76544,2.76116,2.76501,6000000.0
2009-10-22 01:25:00,2.76389,2.76592,2.76345,2.76436,8500000.0
2009-10-22 01:26:00,2.76371,2.76688,2.76223,2.7664,6250000.0
2009-10-22 01:27:00,2.76429,2.7656,2.76146,2.76439,5750000.0
2009-10-22 01:28:00,2.76573,2.76659,2.76157,2.76659,22500000.0
2009-10-22 01:29:00,2.76505,2.76505,2.76068,2.76221,5500000.0
2009-10-22 01:30:00,2.76207,2.76486,2.76019,2.76423,9250000.0
2009-10-22 01:31:00,2.76135,2.76739,2.76135,2.76554,19000000.0
2009-10-22 01:32:00,2.76571,2.76726,2.76208,2.76726,9250000.0
2009-10-22 01:33:00,2.76586,2.76783,2.76112,2.76762,20000000.0
2009-10-22 01:34:00,2.76616,2.767,2.76505,2.76617,9250000.0
2009-10-22 01:35:00,2.76495,2.76755,2.76495,2.76662,8500000.0
2009-10-22 01:36:00,2.76664,2.76725,2.76337,2.76425,9750000.0
2009-10-22 01:37:00,2.76649,2.76715,2.76174,2.76715,10750000.0
2009-10-22 01:38:00,2.76339,2.76563,2.76339,2.76563,8000000.0
2009-10-22 01:39:00,2.76735,2.76735,2.76086,2.76458,8750000.0
2009-10-22 01:40:00,2.76504,2.76808,2.76355,2.76586,8500000.0
2009-10-22 01:41:00,2.76478,2.76766,2.76194,2.76613,7250000.0
2009-10-22 01:42:00,2.76622,2.76781,2.76505,2.76583,10500000.0
2009-10-22 01:43:00,2.76483,2.76777,2.76483,2.76541,5500000.0
2009-10-22 01:44:00,2.76501,2.76728,2.76501,2.76609,7000000.0
2009-10-22 01:45:00,2.76488,2.76659,2.76172,2.76659,5500000.0
2009-10-22 01:46:00,2.76414,2.76628,2.76414,2.76628,6250000.0
2009-10-22 01:47:00,2.76636,2.76836,2.76365,2.76836,5250000.0
2009-10-22 01:48:00,2.76758,2.76767,2.7656,2.76652,7000000.0
2009-10-22 01:49:00,2.76502,2.76735,2.76345,2.76645,7000000.0
2009-10-22 01:50:00,2.7655,2.76847,2.76331,2.76716,6250000.0
2009-10-22 01:51:00,2.76743,2.76764,2.76431,2.76671,6000000.0
2009-10-22 01:52:00,2.76618,2.76717,2.7623,2.76574,6000000.0
2009-10-22 01:53:00,2.76725,2.76843,2.76426,2.76819,7000000.0
2009-10-22 01:54:00,2.76395,2.76787,2.76395,2.76777,13250000.0
2009-10-22 01:55:00,2.7671,2.76882,2.76559,2.76698,7250000.0
2009-10-22 01:56:00,2.76747,2.76901,2.76453,2.76764,15500000.0
2009-10-22 01:57:00,2.76766,2.76766,2.76389,2.76389,5250000.0
2009-10-22 01:58:00,2.76855,2.76855,2.76688,2.76744,7250000.0
2009-10-22 02:01:00,2.76587,2.76846,2.76348,2.76348,10750000.0
2009-10-22 02:02:00,2.76695,2.76789,2.76516,2.76516,7250000.0
2009-10-22 02:03:00,2.76443,2.76759,2.76443,2.76605,6250000.0
2009-10-22 02:04:00,2.7674,2.76795,2.76479,2.76479,8250000.0
2009-10-22 02:05:00,2.7657,2.76813,2.76366,2.76601,9500000.0
2009-10-22 02:06:00,2.76653,2.76653,2.76166,2.76637,6500000.0
2009-10-22 02:07:00,2.76668,2.76764,2.76314,2.76403,6000000.0
2009-10-22 02:08:00,2.76806,2.76844,2.76578,2.76813,10130000.0
2009-10-22 02:09:00,2.7637,2.76835,2.7637,2.76575,14880000.0
2009-10-22 02:10:00,2.76177,2.76779,2.76177,2.76685,8630000.0
2009-10-22 02:11:00,2.76756,2.76762,2.76165,2.76493,19500000.0
2009-10-22 02:12:00,2.76621,2.76714,2.76266,2.76666,5250000.0
2009-10-22 02:13:00,2.76486,2.767,2.76144,2.76478,10250000.0
2009-10-22 02:14:00,2.76768,2.76782,2.76586,2.76603,5750000.0
2009-10-22 02:15:00,2.76737,2.76748,2.76292,2.76472,10750000.0
2009-10-22 02:16:00,2.76297,2.76731,2.76297,2.76559,8750000.0
2009-10-22 02:17:00,2.76616,2.76666,2.76299,2.76626,10380000.0
2009-10-22 02:18:00,2.76261,2.76679,2.76156,2.7664,8000000.0
2009-10-22 02:19:00,2.76665,2.76665,2.76267,2.76421,7500000.0
2009-10-22 02:20:00,2.7669,2.76751,2.75936,2.75936,11750000.0
2009-10-22 02:21:00,2.7663,2.76684,2.76238,2.76537,10000000.0
2009-10-22 02:22:00,2.7661,2.76728,2.7638,2.76641,6500000.0
2009-10-22 02:23:00,2.76448,2.76747,2.76209,2.76657,10750000.0
2009-10-22 02:24:00,2.76622,2.76836,2.76513,2.76513,10000000.0
2009-10-22 02:25:00,2.76594,2.76594,2.76183,2.76471,12880000.0
2009-10-22 02:26:00,2.76695,2.76695,2.7613,2.76567,7000000.0
2009-10-22 02:27:00,2.76268,2.76647,2.76268,2.76647,9250000.0
2009-10-22 02:28:00,2.76597,2.767,2.76376,2.76621,9750000.0
2009-10-22 02:29:00,2.76563,2.76641,2.76371,2.7652,7000000.0
2009-10-22 02:30:00,2.76563,2.76631,2.76186,2.76585,7000000.0
2009-10-22 02:31:00,2.76378,2.76897,2.76378,2.76557,8500000.0
2009-10-22 02:32:00,2.76092,2.76621,2.76092,2.76621,8250000.0
2009-10-22 02:33:00,2.76197,2.76681,2.76037,2.765,9630000.0
2009-10-22 02:34:00,2.76526,2.76628,2.76078,2.76467,9500000.0
2009-10-22 02:35:00,2.76504,2.76588,2.76063,2.76396,11380000.0
2009-10-22 02:36:00,2.76408,2.76516,2.76317,2.76457,6750000.0
2009-10-22 02:37:00,2.76449,2.76496,2.76112,2.76112,11500000.0
2009-10-22 02:38:00,2.76239,2.76495,2.7596,2.7596,10130000.0
2009-10-22 02:39:00,2.76487,2.76487,2.75955,2.76021,9250000.0
2009-10-22 02:40:00,2.7628,2.76354,2.75908,2.76225,5250000.0
2009-10-22 02:41:00,2.75996,2.76415,2.75996,2.76392,9130000.0
2009-10-22 02:42:00,2.76312,2.76419,2.7589,2.7627,6630000.0
2009-10-22 02:43:00,2.76448,2.76485,2.76042,2.76263,15630000.0
2009-10-22 02:44:00,2.7618,2.76466,2.75996,2.76157,7000000.0
2009-10-22 02:45:00,2.76331,2.76463,2.75807,2.75807,6250000.0
2009-10-22 02:46:00,2.75823,2.76426,2.75823,2.76263,16500000.0
2009-10-22 02:47:00,2.7629,2.76389,2.75695,2.76389,7000000.0
2009-10-22 02:48:00,2.76231,2.76541,2.75812,2.76244,20750000.0
2009-10-22 02:49:00,2.7645,2.76472,2.75779,2.76198,5500000.0
2009-10-22 02:50:00,2.76159,2.76488,2.7611,2.76226,6750000.0
2009-10-22 02:51:00,2.76338,2.7645,2.76108,2.76376,11250000.0
2009-10-22 02:52:00,2.76176,2.7645,2.76176,2.76324,8500000.0
2009-10-22 02:53:00,2.76587,2.76587,2.76066,2.76149,8250000.0
2009-10-22 02:54:00,2.76458,2.76553,2.76079,2.76462,7750000.0
2009-10-22 02:55:00,2.76146,2.76549,2.75971,2.76371,11250000.0
2009-10-22 02:56:00,2.76605,2.76636,2.76373,2.76373,5250000.0
2009-10-22 02:57:00,2.76391,2.76642,2.76191,2.76514,11500000.0
2009-10-22 02:58:00,2.76561,2.76583,2.76033,2.76583,7750000.0
2009-10-22 02:59:00,2.76662,2.76662,2.75932,2.76459,6500000.0
2009-10-22 03:00:00,2.76588,2.7669,2.76189,2.7669,9250000.0
2009-10-22 03:01:00,2.76622,2.76651,2.76284,2.76586,6500000.0
2009-10-22 03:02:00,2.76584,2.76645,2.76152,2.7641,11000000.0
2009-10-22 03:03:00,2.76531,2.76816,2.76428,2.76565,7250000.0
2009-10-22 03:04:00,2.76468,2.76681,2.76142,2.76549,13000000.0
2009-10-22 03:05:00,2.76534,2.767,2.76456,2.76561,8750000.0
2009-10-22 03:06:00,2.76516,2.76653,2.76272,2.76554,5130000.0
2009-10-22 03:07:00,2.76596,2.76646,2.76326,2.76395,11000000.0
2009-10-22 03:08:00,2.76376,2.7648,2.76244,2.76365,7000000.0
2009-10-22 03:09:00,2.76294,2.76639,2.76201,2.76201,6750000.0
2009-10-22 03:10:00,2.76586,2.76607,2.76128,2.76407,6750000.0
2009-10-22 03:11:00,2.76421,2.76765,2.75987,2.76331,10000000.0
2009-10-22 03:12:00,2.76689,2.76689,2.76336,2.76502,5750000.0
2009-10-22 03:13:00,2.76677,2.76701,2.76401,2.76603,9250000.0
2009-10-22 03:14:00,2.76688,2.7673,2.7612,2.76461,6500000.0
2009-10-22 03:15:00,2.76749,2.76749,2.7647,2.76477,8750000.0
2009-10-22 03:16:00,2.76528,2.76653,2.76194,2.76597,5750000.0
2009-10-22 03:17:00,2.76648,2.76689,2.76469,2.76566,6250000.0
2009-10-22 03:18:00,2.76335,2.76652,2.76335,2.76518,5500000.0
2009-10-22 03:19:00,2.76639,2.76736,2.76486,2.76706,5380000.0
2009-10-22 03:20:00,2.76577,2.76665,2.76528,2.76528,5500000.0
2009-10-22 03:21:00,2.7666,2.76712,2.76489,2.76489,5250000.0
2009-10-22 03:22:00,2.76611,2.76651,2.76483,2.76592,6750000.0
2009-10-22 03:23:00,2.76572,2.7673,2.7627,2.7673,6000000.0
2009-10-22 03:24:00,2.76499,2.76693,2.76397,2.76441,8000000.0
2009-10-22 03:25:00,2.76604,2.76614,2.76226,2.76518,7000000.0
2009-10-22 03:26:00,2.76685,2.76874,2.76244,2.76606,20630000.0
2009-10-22 03:27:00,2.76581,2.76581,2.76069,2.7609,8000000.0
2009-10-22 03:28:00,2.76441,2.76602,2.76419,2.76419,11500000.0
2009-10-22 03:29:00,2.76422,2.76637,2.76348,2.76526,11750000.0
2009-10-22 03:30:00,2.76518,2.76724,2.76302,2.76667,14500000.0
2009-10-22 03:31:00,2.76559,2.76651,2.76021,2.76651,23500000.0
2009-10-22 03:32:00,2.7636,2.76465,2.76015,2.76415,7750000.0
2009-10-22 03:33:00,2.76502,2.7666,2.76408,2.7666,8500000.0
2009-10-22 03:34:00,2.76532,2.76652,2.76298,2.76474,9500000.0
2009-10-22 03:35:00,2.76604,2.76616,2.76169,2.76347,13250000.0
2009-10-22 03:36:00,2.76254,2.76584,2.76254,2.76491,8250000.0
2009-10-22 03:37:00,2.76393,2.76634,2.76281,2.76522,8750000.0
2009-10-22 03:38:00,2.76443,2.76518,2.76093,2.76518,7130000.0
2009-10-22 03:39:00,2.76457,2.76557,2.76357,2.76557,9000000.0
2009-10-22 03:40:00,2.76463,2.76578,2.76148,2.76521,10760000.0
2009-10-22 03:41:00,2.76464,2.7653,2.7619,2.76468,13750000.0
2009-10-22 03:42:00,2.76114,2.76458,2.76097,2.763,11250000.0
2009-10-22 03:43:00,2.76173,2.76549,2.7606,2.76378,9000000.0
2009-10-22 03:44:00,2.76332,2.76562,2.76308,2.76333,13000000.0
2009-10-22 03:45:00,2.76361,2.76529,2.76051,2.76424,9890000.0
2009-10-22 03:46:00,2.76428,2.76428,2.76285,2.76416,6750000.0
2009-10-22 03:47:00,2.76472,2.76512,2.76067,2.76414,14750000.0
2009-10-22 03:48:00,2.76382,2.7641,2.76173,2.76279,6750000.0
2009-10-22 03:49:00,2.76212,2.764,2.76107,2.76278,6500000.0
2009-10-22 03:50:00,2.76207,2.76446,2.76207,2.76402,8250000.0
2009-10-22 03:51:00,2.76092,2.76415,2.76092,2.76415,5500000.0
2009-10-22 03:52:00,2.7635,2.76495,2.76179,2.76292,8250000.0
2009-10-22 03:53:00,2.76339,2.76456,2.76043,2.76435,8250000.0
2009-10-22 03:54:00,2.76294,2.76461,2.76294,2.76302,11500000.0
2009-10-22 03:55:00,2.76224,2.76524,2.75942,2.75942,8000000.0
2009-10-22 03:56:00,2.76464,2.76529,2.76206,2.76206,7010000.0
2009-10-22 03:57:00,2.75961,2.76527,2.75961,2.76304,7750000.0
2009-10-22 03:58:00,2.76337,2.76471,2.76142,2.76142,6500000.0
2009-10-22 03:59:00,2.76334,2.76517,2.76041,2.76133,7000000.0
2009-10-22 04:00:00,2.76386,2.76788,2.76386,2.76591,10750000.0
2009-10-22 04:01:00,2.76579,2.76689,2.76267,2.76538,7500000.0
2009-10-22 04:02:00,2.76528,2.7665,2.76265,2.76265,7750000.0
2009-10-22 04:03:00,2.76571,2.76642,2.75891,2.7637,6380000.0
2009-10-22 04:04:00,2.76504,2.76584,2.76395,2.76468,12130000.0
2009-10-22 04:05:00,2.7658,2.7658,2.7632,2.76446,7000000.0
2009-10-22 04:06:00,2.76415,2.76719,2.76175,2.76175,6000000.0
2009-10-22 04:07:00,2.76218,2.76445,2.76046,2.76046,8750000.0
2009-10-22 04:08:00,2.76406,2.76475,2.76043,2.76209,7250000.0
2009-10-22 04:09:00,2.76253,2.76601,2.7619,2.76462,9250000.0
2009-10-22 04:10:00,2.76494,2.76589,2.76409,2.76589,5500000.0
2009-10-22 04:11:00,2.76408,2.76703,2.76387,2.76387,8000000.0
2009-10-22 04:12:00,2.76617,2.76645,2.76238,2.76526,6380000.0
2009-10-22 04:13:00,2.76389,2.76852,2.76369,2.76484,7130000.0
2009-10-22 04:14:00,2.76553,2.76664,2.76205,2.76211,15380000.0
2009-10-22 04:15:00,2.76816,2.77087,2.7595,2.76379,9000000.0
2009-10-22 04:16:00,2.765,2.76641,2.76142,2.76635,6750000.0
2009-10-22 04:17:00,2.7667,2.76721,2.76321,2.76574,5250000.0
2009-10-22 04:18:00,2.76356,2.76831,2.76356,2.76831,6000000.0
2009-10-22 04:19:00,2.76504,2.76718,2.76203,2.76203,6250000.0
2009-10-22 04:20:00,2.76506,2.76727,2.76384,2.7664,5750000.0
2009-10-22 04:21:00,2.76684,2.76791,2.76317,2.76554,9500000.0
2009-10-22 04:22:00,2.76163,2.76727,2.76163,2.76708,6750000.0
2009-10-22 04:23:00,2.76833,2.76833,2.76547,2.76787,8750000.0
2009-10-22 04:24:00,2.76326,2.76763,2.76197,2.76197,7250000.0
2009-10-22 04:25:00,2.76727,2.76775,2.76485,2.76485,13000000.0
2009-10-22 04:26:00,2.7606,2.76724,2.76052,2.76724,9500000.0
2009-10-22 04:27:00,2.76605,2.76834,2.76605,2.7661,7750000.0
2009-10-22 04:28:00,2.7672,2.7672,2.76528,2.76679,7500000.0
2009-10-22 04:29:00,2.76801,2.76867,2.7632,2.76695,8750000.0
2009-10-22 04:30:00,2.76771,2.7678,2.7637,2.76757,6630000.0
2009-10-22 04:31:00,2.76701,2.76779,2.76386,2.76724,10130000.0
2009-10-22 04:32:00,2.76739,2.76896,2.76346,2.76537,6750000.0
2009-10-22 04:33:00,2.76676,2.76773,2.76546,2.76716,6250000.0
2009-10-22 04:34:00,2.7653,2.76886,2.7653,2.76741,13000000.0
2009-10-22 04:35:00,2.76664,2.76749,2.76541,2.76749,5500000.0
2009-10-22 04:36:00,2.76488,2.76799,2.76043,2.76544,8250000.0
2009-10-22 04:37:00,2.76769,2.76779,2.76317,2.76317,8250000.0
2009-10-22 04:38:00,2.7673,2.76763,2.76434,2.76453,9000000.0
2009-10-22 04:39:00,2.76775,2.76823,2.76499,2.76785,9010000.0
2009-10-22 04:40:00,2.7654,2.7675,2.76422,2.76422,8880000.0
2009-10-22 04:41:00,2.76473,2.7685,2.76473,2.76539,7750000.0
2009-10-22 04:42:00,2.76695,2.76929,2.76468,2.76855,7750000.0
2009-10-22 04:43:00,2.76333,2.76981,2.76333,2.76738,8500000.0
2009-10-22 04:44:00,2.76984,2.7699,2.76715,2.76718,6250000.0
2009-10-22 04:45:00,2.76851,2.76851,2.76415,2.76824,10000000.0
2009-10-22 04:46:00,2.76529,2.7684,2.76367,2.76815,5500000.0
2009-10-22 04:47:00,2.7669,2.77166,2.76602,2.76602,17880000.0
2009-10-22 04:48:00,2.76774,2.76899,2.76549,2.76832,12000000.0
2009-10-22 04:49:00,2.7666,2.76922,2.76473,2.76877,9250000.0
2009-10-22 04:50:00,2.76362,2.76866,2.76362,2.76843,7250000.0
2009-10-22 04:51:00,2.76858,2.76937,2.76553,2.76764,9000000.0
2009-10-22 04:52:00,2.76922,2.76946,2.76348,2.76643,6000000.0
2009-10-22 04:53:00,2.76966,2.77023,2.76661,2.76955,10250000.0
2009-10-22 04:54:00,2.76488,2.7694,2.76488,2.76816,9250000.0
2009-10-22 04:55:00,2.77075,2.77165,2.76656,2.76815,9250000.0
2009-10-22 04:56:00,2.76792,2.77057,2.76669,2.76983,9250000.0
2009-10-22 04:57:00,2.76899,2.76984,2.76657,2.76657,10500000.0
2009-10-22 04:58:00,2.76885,2.76963,2.76616,2.76963,5500000.0
2009-10-22 04:59:00,2.7684,2.76938,2.76394,2.76539,6250000.0
2009-10-22 05:00:00,2.76832,2.76901,2.76773,2.76825,7000000.0
2009-10-22 05:01:00,2.76989,2.77004,2.76579,2.76579,6250000.0
2009-10-22 05:02:00,2.76781,2.76997,2.76739,2.76739,7500000.0
2009-10-22 05:03:00,2.76944,2.77092,2.76535,2.77092,6010000.0
2009-10-22 05:04:00,2.76918,2.77057,2.76663,2.76954,6750000.0
2009-10-22 05:05:00,2.77063,2.77075,2.76825,2.76825,7750000.0
2009-10-22 05:06:00,2.77049,2.77138,2.76747,2.76921,7750000.0
2009-10-22 05:07:00,2.77038,2.77178,2.76783,2.77178,9000000.0
2009-10-22 05:08:00,2.76971,2.77166,2.76971,2.77119,7250000.0
2009-10-22 05:09:00,2.77134,2.77176,2.76766,2.77036,9000000.0
2009-10-22 05:10:00,2.77014,2.77074,2.76608,2.76884,7000000.0
2009-10-22 05:11:00,2.76982,2.7719,2.76944,2.76983,5750000.0
2009-10-22 05:12:00,2.76775,2.77097,2.76775,2.77046,10500000.0
2009-10-22 05:13:00,2.77034,2.77106,2.76811,2.76831,8750000.0
2009-10-22 05:14:00,2.77059,2.77072,2.76856,2.76883,6250000.0
2009-10-22 05:15:00,2.76637,2.77111,2.76637,2.77042,5500000.0
2009-10-22 05:16:00,2.7699,2.77168,2.76579,2.77079,8000000.0
2009-10-22 05:17:00,2.77013,2.77131,2.76944,2.77018,7750000.0
2009-10-22 05:18:00,2.77059,2.77059,2.76466,2.76897,8130000.0
2009-10-22 05:19:00,2.76814,2.77051,2.76505,2.77051,6630000.0
2009-10-22 05:20:00,2.77048,2.77084,2.76912,2.77036,5500000.0
2009-10-22 05:21:00,2.76957,2.77078,2.768,2.76934,7250000.0
2009-10-22 05:22:00,2.76832,2.76951,2.7641,2.7641,7750000.0
2009-10-22 05:23:00,2.7698,2.77087,2.76836,2.76854,6010000.0
2009-10-22 05:24:00,2.76896,2.77046,2.7651,2.76829,8750000.0
2009-10-22 05:25:00,2.76918,2.76983,2.76606,2.76865,9000000.0
2009-10-22 05:26:00,2.76987,2.77074,2.76855,2.76855,6250000.0
2009-10-22 05:27:00,2.77011,2.77011,2.76415,2.76949,9250000.0
2009-10-22 05:28:00,2.76824,2.77049,2.76824,2.76923,6500000.0
2009-10-22 05:29:00,2.77088,2.77088,2.76749,2.76858,8130000.0
2009-10-22 05:30:00,2.77026,2.77142,2.76865,2.76955,11750000.0
2009-10-22 05:31:00,2.76907,2.77139,2.7666,2.76967,12750000.0
2009-10-22 05:32:00,2.77014,2.77026,2.766,2.77026,6380000.0
2009-10-22 05:33:00,2.77114,2.77206,2.76748,2.7711,8250000.0
2009-10-22 05:34:00,2.77108,2.77142,2.76563,2.77002,7500000.0
2009-10-22 05:35:00,2.77129,2.77228,2.76817,2.77058,7000000.0
2009-10-22 05:36:00,2.76955,2.77342,2.76951,2.77187,8630000.0
2009-10-22 05:37:00,2.76976,2.77229,2.76936,2.77133,8500000.0
2009-10-22 05:38:00,2.77196,2.77339,2.76983,2.77303,15000000.0
2009-10-22 05:39:00,2.77221,2.77221,2.77025,2.77036,8750000.0
2009-10-22 05:40:00,2.76919,2.77383,2.76802,2.76802,8250000.0
2009-10-22 05:41:00,2.7724,2.77376,2.76986,2.7726,6630000.0
2009-10-22 05:42:00,2.77096,2.77394,2.76853,2.76858,5750000.0
2009-10-22 05:43:00,2.77341,2.77408,2.76933,2.77174,10000000.0
2009-10-22 05:44:00,2.77167,2.77238,2.76816,2.76998,6250000.0
2009-10-22 05:45:00,2.77121,2.77223,2.771,2.77179,5880000.0
2009-10-22 05:46:00,2.77028,2.77218,2.76812,2.76967,9000000.0
2009-10-22 05:47:00,2.76886,2.77213,2.76839,2.77188,7380000.0
2009-10-22 05:48:00,2.77066,2.77145,2.76709,2.77019,6750000.0
2009-10-22 05:49:00,2.76744,2.77193,2.76744,2.77133,6250000.0
2009-10-22 05:50:00,2.77173,2.77191,2.76752,2.76776,7250000.0
2009-10-22 05:51:00,2.76994,2.77274,2.76994,2.77232,7630000.0
2009-10-22 05:52:00,2.77127,2.77411,2.77069,2.77122,9130000.0
2009-10-22 05:53:00,2.773,2.77373,2.76912,2.7737,9000000.0
2009-10-22 05:54:00,2.77031,2.77315,2.77031,2.7727,6750000.0
2009-10-22 05:55:00,2.77159,2.77342,2.76862,2.76862,11500000.0
2009-10-22 05:56:00,2.77289,2.77297,2.77002,2.77264,9250000.0
2009-10-22 05:57:00,2.7713,2.77497,2.77035,2.77361,11380000.0
2009-10-22 05:58:00,2.7706,2.77344,2.77006,2.77256,6000000.0
2009-10-22 05:59:00,2.77047,2.7719,2.76777,2.76918,6750000.0
2009-10-22 06:00:00,2.77152,2.77342,2.76937,2.7697,7000000.0
2009-10-22 06:01:00,2.77233,2.77312,2.76719,2.77073,8750000.0
2009-10-22 06:02:00,2.77063,2.77154,2.76944,2.77128,9000000.0
2009-10-22 06:03:00,2.77268,2.77268,2.76802,2.7724,8130000.0
2009-10-22 06:04:00,2.7648,2.77124,2.7648,2.76941,15250000.0
2009-10-22 06:05:00,2.77033,2.77093,2.76602,2.76614,9000000.0
2009-10-22 06:06:00,2.7703,2.77201,2.76916,2.77087,8130000.0
2009-10-22 06:07:00,2.7712,2.7719,2.76843,2.77027,5250000.0
2009-10-22 06:08:00,2.77136,2.77206,2.76727,2.76966,6130000.0
2009-10-22 06:09:00,2.76804,2.77357,2.76804,2.77357,5750000.0
2009-10-22 06:10:00,2.77438,2.78155,2.77204,2.78122,5250000.0
2009-10-22 06:11:00,2.7812,2.78235,2.77801,2.78199,5880000.0
2009-10-22 06:12:00,2.78057,2.78308,2.77851,2.77899,7380000.0
2009-10-22 06:13:00,2.78083,2.78156,2.77348,2.77636,10000000.0
2009-10-22 06:14:00,2.77581,2.77721,2.77343,2.77636,5500000.0
2009-10-22 06:15:00,2.77399,2.77967,2.77399,2.77718,6500000.0
2009-10-22 06:16:00,2.77776,2.77776,2.77472,2.77676,6250000.0
2009-10-22 06:17:00,2.77857,2.77896,2.77627,2.77779,9250000.0
2009-10-22 06:18:00,2.77638,2.77848,2.7742,2.7764,9750000.0
2009-10-22 06:19:00,2.77841,2.77868,2.77627,2.77775,11130000.0
2009-10-22 06:20:00,2.77749,2.77956,2.77678,2.7789,12750000.0
2009-10-22 06:21:00,2.77785,2.77843,2.77542,2.77843,11000000.0
2009-10-22 06:22:00,2.77803,2.78014,2.77471,2.778,10000000.0
2009-10-22 06:23:00,2.77921,2.78012,2.77532,2.77834,7000000.0
2009-10-22 06:24:00,2.77936,2.77936,2.77775,2.77921,8500000.0
2009-10-22 06:25:00,2.77648,2.78031,2.77648,2.77731,8750000.0
2009-10-22 06:26:00,2.77901,2.77926,2.77479,2.77823,7880000.0
2009-10-22 06:27:00,2.77869,2.7796,2.77402,2.77402,7000000.0
2009-10-22 06:28:00,2.77968,2.77992,2.77772,2.77821,6380000.0
2009-10-22 06:29:00,2.77882,2.77882,2.77606,2.77671,8750000.0
2009-10-22 06:30:00,2.7789,2.77985,2.77508,2.77702,6000000.0
2009-10-22 06:31:00,2.77794,2.77983,2.77794,2.77816,8000000.0
2009-10-22 06:32:00,2.77767,2.78035,2.77624,2.7797,7750000.0
2009-10-22 06:33:00,2.77745,2.77963,2.77627,2.77863,5500000.0
2009-10-22 06:34:00,2.77805,2.77977,2.77485,2.77485,6750000.0
2009-10-22 06:35:00,2.77807,2.7797,2.77658,2.77842,7750000.0
2009-10-22 06:36:00,2.77705,2.77941,2.77508,2.77508,9000000.0
2009-10-22 06:37:00,2.77845,2.77963,2.77543,2.77895,11000000.0
2009-10-22 06:38:00,2.77751,2.77941,2.77705,2.77821,7750000.0
2009-10-22 06:39:00,2.77318,2.77874,2.77318,2.77874,6000000.0
2009-10-22 06:40:00,2.77772,2.7795,2.7739,2.77706,8000000.0
2009-10-22 06:41:00,2.77799,2.7789,2.77595,2.77643,9250000.0
2009-10-22 06:42:00,2.77829,2.77829,2.77297,2.77813,9750000.0
2009-10-22 06:43:00,2.77962,2.77962,2.77458,2.77785,7250000.0
2009-10-22 06:44:00,2.77928,2.78016,2.77758,2.77774,5630000.0
2009-10-22 06:45:00,2.77501,2.779,2.77501,2.77769,7250000.0
2009-10-22 06:46:00,2.77805,2.78011,2.77494,2.77494,11500000.0
2009-10-22 06:47:00,2.77789,2.77973,2.77511,2.77646,6500000.0
2009-10-22 06:48:00,2.7775,2.77866,2.77696,2.77725,5500000.0
2009-10-22 06:49:00,2.77768,2.77974,2.77485,2.77974,9000000.0
2009-10-22 06:50:00,2.77503,2.77685,2.77143,2.77472,8750000.0
2009-10-22 06:51:00,2.77561,2.77661,2.77101,2.7763,7250000.0
2009-10-22 06:52:00,2.77389,2.77576,2.77253,2.77576,10380000.0
2009-10-22 06:53:00,2.77565,2.77719,2.77217,2.77683,5500000.0
2009-10-22 06:54:00,2.77681,2.77696,2.77238,2.77615,9000000.0
2009-10-22 06:55:00,2.77523,2.77788,2.77176,2.77788,8750000.0
2009-10-22 06:56:00,2.77518,2.77659,2.77389,2.7761,7750000.0
2009-10-22 06:57:00,2.77041,2.77734,2.77041,2.77567,7500000.0
2009-10-22 06:58:00,2.77187,2.77697,2.77187,2.77464,5750000.0
2009-10-22 06:59:00,2.77565,2.77705,2.77403,2.77697,7750000.0
2009-10-22 07:00:00,2.7765,2.77783,2.77034,2.77034,5880000.0
2009-10-22 07:01:00,2.77549,2.77717,2.77403,2.77403,6000000.0
2009-10-22 07:02:00,2.77481,2.77631,2.77321,2.77321,7500000.0
2009-10-22 07:03:00,2.77432,2.77648,2.77252,2.77307,5500000.0
2009-10-22 07:04:00,2.77351,2.77667,2.77351,2.7752,6250000.0
2009-10-22 07:05:00,2.77491,2.77619,2.77443,2.77477,5250000.0
2009-10-22 07:06:00,2.77564,2.77686,2.77335,2.77471,6750000.0
2009-10-22 07:07:00,2.77455,2.77754,2.7744,2.77518,8000000.0
2009-10-22 07:08:00,2.77566,2.77715,2.77502,2.77502,9000000.0
2009-10-22 07:09:00,2.77739,2.77739,2.7735,2.77489,8750000.0
2009-10-22 07:10:00,2.77506,2.77683,2.77478,2.77484,10130000.0
2009-10-22 07:11:00,2.77484,2.777,2.77228,2.777,8000000.0
2009-10-22 07:12:00,2.77457,2.77776,2.77425,2.77776,5750000.0
2009-10-22 07:13:00,2.77416,2.77608,2.77065,2.77346,6500000.0
2009-10-22 07:14:00,2.77162,2.77643,2.77162,2.77443,7500000.0
2009-10-22 07:15:00,2.77267,2.77701,2.77267,2.77382,13000000.0
2009-10-22 07:16:00,2.77681,2.77681,2.7755,2.7755,12880000.0
2009-10-22 07:17:00,2.77348,2.77752,2.77348,2.77707,10750000.0
2009-10-22 07:18:00,2.77549,2.77624,2.77071,2.77071,5250000.0
2009-10-22 07:19:00,2.77496,2.77653,2.77386,2.77476,5750000.0
2009-10-22 07:20:00,2.77582,2.77637,2.77235,2.77468,5750000.0
2009-10-22 07:21:00,2.77439,2.77543,2.76944,2.77303,6250000.0
2009-10-22 07:22:00,2.77069,2.77519,2.77069,2.77374,10000000.0
2009-10-22 07:23:00,2.77136,2.77444,2.76911,2.77332,8250000.0
2009-10-22 07:24:00,2.77209,2.77365,2.76918,2.7705,10250000.0
2009-10-22 07:25:00,2.77017,2.77174,2.77,2.77,8750000.0
2009-10-22 07:26:00,2.76999,2.77253,2.76991,2.77055,5500000.0
2009-10-22 07:27:00,2.7656,2.76909,2.7656,2.76904,6500000.0
2009-10-22 07:28:00,2.77091,2.77298,2.76707,2.77006,11250000.0
2009-10-22 07:29:00,2.77046,2.77298,2.77029,2.77298,12250000.0
2009-10-22 07:30:00,2.77055,2.773,2.77055,2.77108,9000000.0
2009-10-22 07:31:00,2.77143,2.77298,2.771,2.77126,7000000.0
2009-10-22 07:32:00,2.7726,2.773,2.76908,2.77273,7750000.0
2009-10-22 07:33:00,2.77236,2.77366,2.77033,2.77158,8500000.0
2009-10-22 07:34:00,2.77135,2.77187,2.7706,2.77178,13750000.0
2009-10-22 07:35:00,2.77168,2.7735,2.76825,2.76832,11130000.0
2009-10-22 07:36:00,2.7722,2.77444,2.76977,2.77444,7250000.0
2009-10-22 07:37:00,2.77196,2.77514,2.7707,2.7707,6630000.0
2009-10-22 07:38:00,2.77405,2.77509,2.77095,2.77227,7630000.0
2009-10-22 07:39:00,2.77233,2.77493,2.77233,2.77338,9250000.0
2009-10-22 07:40:00,2.77418,2.7768,2.77256,2.77344,7750000.0
2009-10-22 07:41:00,2.77094,2.77513,2.77094,2.7729,6880000.0
2009-10-22 07:42:00,2.77499,2.77499,2.77189,2.77217,5500000.0
2009-10-22 07:43:00,2.77446,2.77548,2.77039,2.77292,7000000.0
2009-10-22 07:44:00,2.77135,2.77489,2.77135,2.77252,8250000.0
2009-10-22 07:45:00,2.77153,2.77465,2.7712,2.77342,9500000.0
2009-10-22 07:46:00,2.77378,2.777,2.77128,2.777,8000000.0
2009-10-22 07:47:00,2.77215,2.77622,2.77215,2.77221,6250000.0
2009-10-22 07:48:00,2.77333,2.77581,2.77112,2.77369,6250000.0
2009-10-22 07:49:00,2.77235,2.77608,2.76953,2.77409,5250000.0
2009-10-22 07:50:00,2.77456,2.7751,2.76829,2.76829,6500000.0
2009-10-22 07:51:00,2.77029,2.77544,2.77029,2.77288,8750000.0
2009-10-22 07:52:00,2.77203,2.77577,2.77203,2.77543,7000000.0
2009-10-22 07:53:00,2.77274,2.77524,2.77199,2.77326,7880000.0
2009-10-22 07:54:00,2.77375,2.7781,2.77375,2.77585,9500000.0
2009-10-22 07:55:00,2.77509,2.77701,2.7716,2.77577,6250000.0
2009-10-22 07:56:00,2.77837,2.77997,2.7736,2.77422,8250000.0
2009-10-22 07:57:00,2.77507,2.77809,2.77507,2.77593,8000000.0
2009-10-22 07:58:00,2.77871,2.77871,2.77501,2.77666,7000000.0
2009-10-22 07:59:00,2.77791,2.77999,2.77791,2.7798,8250000.0
2009-10-22 08:00:00,2.78118,2.78184,2.77638,2.78047,9250000.0
2009-10-22 08:01:00,2.78226,2.78243,2.77861,2.78243,6000000.0
2009-10-22 08:02:00,2.77922,2.78016,2.77296,2.77888,9130000.0
2009-10-22 08:03:00,2.7796,2.78153,2.77516,2.78153,7000000.0
2009-10-22 08:04:00,2.78152,2.78229,2.7799,2.78229,5250000.0
2009-10-22 08:05:00,2.78443,2.78553,2.77929,2.78281,8250000.0
2009-10-22 08:06:00,2.78383,2.78709,2.78383,2.78664,8250000.0
2009-10-22 08:07:00,2.78573,2.78656,2.78395,2.78471,8500000.0
2009-10-22 08:08:00,2.7836,2.78672,2.78323,2.78661,7250000.0
2009-10-22 08:09:00,2.78535,2.78535,2.78154,2.78196,5250000.0
2009-10-22 08:10:00,2.78224,2.78408,2.7822,2.7822,8380000.0
2009-10-22 08:11:00,2.78222,2.78557,2.78155,2.78344,7750000.0
2009-10-22 08:12:00,2.78408,2.78408,2.78051,2.78138,11000000.0
2009-10-22 08:13:00,2.7794,2.78392,2.7794,2.77975,10880000.0
2009-10-22 08:14:00,2.77888,2.78457,2.77888,2.78419,8500000.0
2009-10-22 08:15:00,2.78515,2.78515,2.77642,2.77891,6500000.0
2009-10-22 08:16:00,2.78095,2.78337,2.78023,2.78256,11000000.0
2009-10-22 08:17:00,2.78142,2.78631,2.78142,2.78392,9250000.0
2009-10-22 08:18:00,2.786,2.786,2.78004,2.78519,5750000.0
2009-10-22 08:19:00,2.78248,2.78587,2.78064,2.78441,6000000.0
2009-10-22 08:20:00,2.78366,2.78653,2.78284,2.78284,9010000.0
2009-10-22 08:21:00,2.78498,2.78552,2.78272,2.78272,8250000.0
2009-10-22 08:22:00,2.78458,2.78458,2.78214,2.78324,7250000.0
2009-10-22 08:23:00,2.78308,2.78615,2.78308,2.7857,7500000.0
2009-10-22 08:24:00,2.78371,2.78478,2.78034,2.78034,7250000.0
2009-10-22 08:25:00,2.78158,2.78495,2.78065,2.78495,9250000.0
2009-10-22 08:26:00,2.78309,2.78535,2.78103,2.78535,5500000.0
2009-10-22 08:27:00,2.78224,2.78616,2.78185,2.78616,9750000.0
2009-10-22 08:28:00,2.78307,2.7847,2.77786,2.7847,7500000.0
2009-10-22 08:29:00,2.78062,2.78509,2.77963,2.78301,5500000.0
2009-10-22 08:30:00,2.78647,2.7873,2.78409,2.7841,10750000.0
2009-10-22 08:31:00,2.77971,2.78495,2.77971,2.78223,5750000.0
2009-10-22 08:32:00,2.7857,2.7857,2.78323,2.78561,5500000.0
2009-10-22 08:33:00,2.7861,2.78715,2.78152,2.78692,5880000.0
2009-10-22 08:34:00,2.7858,2.78686,2.78392,2.78392,8750000.0
2009-10-22 08:35:00,2.78348,2.7872,2.78339,2.78707,7750000.0
2009-10-22 08:36:00,2.78407,2.78689,2.78285,2.78651,9500000.0
2009-10-22 08:37:00,2.78429,2.78727,2.78319,2.78319,9250000.0
2009-10-22 08:38:00,2.78682,2.7879,2.78162,2.78162,11000000.0
2009-10-22 08:39:00,2.7865,2.78726,2.78349,2.78646,6250000.0
2009-10-22 08:40:00,2.7882,2.78893,2.78284,2.78415,6880000.0
2009-10-22 08:41:00,2.78774,2.78774,2.78399,2.78399,5750000.0
2009-10-22 08:42:00,2.78881,2.78881,2.78561,2.78684,7500000.0
2009-10-22 08:43:00,2.78682,2.78765,2.78212,2.78558,10250000.0
2009-10-22 08:44:00,2.78817,2.78817,2.78327,2.78349,5500000.0
2009-10-22 08:45:00,2.78613,2.78824,2.78393,2.78689,10500000.0
2009-10-22 08:46:00,2.78596,2.78674,2.78376,2.78674,14250000.0
2009-10-22 08:47:00,2.78467,2.78788,2.78315,2.78788,6750000.0
2009-10-22 08:48:00,2.78848,2.79027,2.78681,2.78889,10000000.0
2009-10-22 08:49:00,2.79028,2.79213,2.78675,2.79189,8250000.0
2009-10-22 08:50:00,2.79046,2.79111,2.78688,2.78793,11750000.0
2009-10-22 08:51:00,2.78965,2.79185,2.78817,2.79185,9000000.0
2009-10-22 08:52:00,2.79217,2.79217,2.78664,2.78982,9130000.0
2009-10-22 08:53:00,2.78845,2.78845,2.78518,2.78734,9130000.0
2009-10-22 08:54:00,2.78783,2.78866,2.7853,2.78664,7250000.0
2009-10-22 08:55:00,2.78632,2.78959,2.78336,2.78899,13500000.0
2009-10-22 08:56:00,2.78859,2.78959,2.78578,2.78959,12000000.0
2009-10-22 08:57:00,2.78927,2.79055,2.78861,2.79055,6130000.0
2009-10-22 08:58:00,2.78609,2.79067,2.78609,2.79067,6000000.0
2009-10-22 08:59:00,2.7893,2.79003,2.78556,2.78845,8000000.0
2009-10-22 09:00:00,2.78886,2.78946,2.78431,2.78946,7880000.0
2009-10-22 09:01:00,2.79062,2.79068,2.78689,2.79042,8010000.0
2009-10-22 09:02:00,2.79015,2.79224,2.78614,2.78798,8000000.0
2009-10-22 09:03:00,2.79102,2.79146,2.78674,2.78674,8250000.0
2009-10-22 09:04:00,2.79178,2.79178,2.78702,2.78854,8630000.0
2009-10-22 09:05:00,2.79113,2.79168,2.7875,2.78993,8130000.0
2009-10-22 09:06:00,2.79052,2.79117,2.78742,2.78742,8000000.0
2009-10-22 09:07:00,2.78626,2.79126,2.78588,2.79126,7750000.0
2009-10-22 09:08:00,2.78543,2.79038,2.785,2.78871,7000000.0
2009-10-22 09:09:00,2.78807,2.79047,2.78313,2.78634,7750000.0
2009-10-22 09:10:00,2.78708,2.78974,2.78512,2.78946,8250000.0
2009-10-22 09:11:00,2.78674,2.79004,2.78448,2.78872,6000000.0
2009-10-22 09:12:00,2.79019,2.79048,2.78763,2.78763,9500000.0
2009-10-22 09:13:00,2.78872,2.78976,2.78717,2.78976,6630000.0
2009-10-22 09:14:00,2.78777,2.78874,2.78557,2.78804,10500000.0
2009-10-22 09:15:00,2.78309,2.78658,2.78092,2.7852,13500000.0
2009-10-22 09:16:00,2.78205,2.78749,2.78205,2.78377,7250000.0
2009-10-22 09:17:00,2.78762,2.78996,2.78491,2.78996,10500000.0
2009-10-22 09:18:00,2.78801,2.78961,2.78535,2.78936,8250000.0
2009-10-22 09:19:00,2.78942,2.78951,2.78624,2.78624,6500000.0
2009-10-22 09:20:00,2.78786,2.78825,2.78434,2.78588,5750000.0
2009-10-22 09:21:00,2.78629,2.78818,2.78523,2.78717,9880000.0
2009-10-22 09:22:00,2.78231,2.78662,2.78215,2.78526,10750000.0
2009-10-22 09:23:00,2.78357,2.78658,2.78357,2.78528,6750000.0
2009-10-22 09:24:00,2.78755,2.78755,2.78238,2.78669,9500000.0
2009-10-22 09:25:00,2.78729,2.78799,2.78365,2.78778,9880000.0
2009-10-22 09:26:00,2.78671,2.78849,2.78472,2.78831,8000000.0
2009-10-22 09:27:00,2.78829,2.78883,2.78326,2.78674,6500000.0
2009-10-22 09:28:00,2.78914,2.78914,2.78581,2.78814,7380000.0
2009-10-22 09:29:00,2.78695,2.78937,2.78695,2.7882,5750000.0
2009-10-22 09:30:00,2.78532,2.78858,2.78532,2.7871,10630000.0
2009-10-22 09:31:00,2.78847,2.78955,2.78307,2.78955,10250000.0
2009-10-22 09:32:00,2.78671,2.78989,2.78362,2.78719,7750000.0
2009-10-22 09:33:00,2.78922,2.79024,2.78585,2.78713,9000000.0
2009-10-22 09:34:00,2.79069,2.79116,2.78872,2.79039,7500000.0
2009-10-22 09:35:00,2.79048,2.79137,2.78604,2.78933,7250000.0
2009-10-22 09:36:00,2.79168,2.79286,2.78704,2.79286,8000000.0
2009-10-22 09:37:00,2.79181,2.79218,2.79026,2.79056,5250000.0
2009-10-22 09:38:00,2.78716,2.79272,2.78716,2.78917,10000000.0
2009-10-22 09:39:00,2.79431,2.79431,2.79079,2.79341,9250000.0
2009-10-22 09:40:00,2.79405,2.79405,2.79059,2.79316,8130000.0
2009-10-22 09:41:00,2.79225,2.79414,2.7908,2.79369,6000000.0
2009-10-22 09:42:00,2.79055,2.79359,2.78894,2.79018,9260000.0
2009-10-22 09:43:00,2.79301,2.79305,2.79101,2.79101,11250000.0
2009-10-22 09:44:00,2.78972,2.79229,2.78714,2.78774,9000000.0
2009-10-22 09:45:00,2.79306,2.79306,2.78823,2.79114,7380000.0
2009-10-22 09:46:00,2.79202,2.79202,2.78483,2.7907,11250000.0
2009-10-22 09:47:00,2.78983,2.79047,2.78901,2.79047,7000000.0
2009-10-22 09:48:00,2.78823,2.79027,2.78735,2.78896,6000000.0
2009-10-22 09:49:00,2.79069,2.79141,2.78736,2.79141,9000000.0
2009-10-22 09:50:00,2.79131,2.79131,2.78701,2.78701,10250000.0
2009-10-22 09:51:00,2.78722,2.78875,2.78722,2.78833,8630000.0
2009-10-22 09:52:00,2.78614,2.78932,2.78414,2.78894,8500000.0
2009-10-22 09:53:00,2.78467,2.78899,2.78467,2.78691,7250000.0
2009-10-22 09:54:00,2.79026,2.79043,2.7876,2.78949,8000000.0
2009-10-22 09:55:00,2.79047,2.79098,2.78465,2.78815,11750000.0
2009-10-22 09:56:00,2.78685,2.79052,2.78685,2.79052,11250000.0
2009-10-22 09:57:00,2.78839,2.78919,2.78563,2.78664,6750000.0
2009-10-22 09:58:00,2.78778,2.79076,2.78631,2.78984,9250000.0
2009-10-22 09:59:00,2.78784,2.79144,2.78668,2.78759,6000000.0
2009-10-22 10:00:00,2.79124,2.79124,2.78587,2.78946,6750000.0
2009-10-22 10:01:00,2.79105,2.79123,2.78392,2.78844,8500000.0
2009-10-22 10:02:00,2.79086,2.79086,2.78666,2.79073,9250000.0
2009-10-22 10:03:00,2.78958,2.79027,2.78678,2.78678,6380000.0
2009-10-22 10:04:00,2.79021,2.79021,2.78744,2.7888,5500000.0
2009-10-22 10:05:00,2.78822,2.79066,2.78586,2.78859,7750000.0
2009-10-22 10:06:00,2.78836,2.79239,2.78737,2.78895,10250000.0
2009-10-22 10:07:00,2.79298,2.79415,2.78913,2.79045,7500000.0
2009-10-22 10:08:00,2.7936,2.7951,2.79157,2.79157,6500000.0
2009-10-22 10:09:00,2.79145,2.79625,2.79145,2.79625,6250000.0
2009-10-22 10:10:00,2.79269,2.7971,2.79269,2.7971,8750000.0
2009-10-22 10:11:00,2.79302,2.79701,2.79145,2.7952,8750000.0
2009-10-22 10:12:00,2.7934,2.79662,2.79282,2.79588,6750000.0
2009-10-22 10:13:00,2.79193,2.79616,2.78987,2.79616,6630000.0
2009-10-22 10:14:00,2.7953,2.79532,2.79412,2.79473,5750000.0
2009-10-22 10:15:00,2.79553,2.79572,2.78956,2.79572,9000000.0
2009-10-22 10:16:00,2.79655,2.79841,2.79476,2.79476,6000000.0
2009-10-22 10:17:00,2.79782,2.7997,2.79317,2.7994,5250000.0
2009-10-22 10:18:00,2.79751,2.79964,2.79626,2.79748,5750000.0
2009-10-22 10:19:00,2.79946,2.80094,2.79685,2.80063,7630000.0
2009-10-22 10:20:00,2.80007,2.80202,2.79717,2.80202,9000000.0
2009-10-22 10:21:00,2.79973,2.80359,2.79925,2.80359,5880000.0
2009-10-22 10:22:00,2.80359,2.80426,2.80077,2.80306,5500000.0
2009-10-22 10:23:00,2.79974,2.80142,2.79479,2.79908,11750000.0
2009-10-22 10:24:00,2.80065,2.80187,2.79831,2.80107,11250000.0
2009-10-22 10:25:00,2.80036,2.80144,2.79669,2.80144,10000000.0
2009-10-22 10:26:00,2.79908,2.79981,2.79396,2.79396,6630000.0
2009-10-22 10:27:00,2.79714,2.79842,2.79409,2.79704,5260000.0
2009-10-22 10:28:00,2.79922,2.79922,2.7933,2.7933,6000000.0
2009-10-22 10:29:00,2.79814,2.7991,2.79562,2.79899,6630000.0
2009-10-22 10:30:00,2.79936,2.79936,2.79521,2.79521,9250000.0
2009-10-22 10:31:00,2.79831,2.79831,2.79277,2.7947,11250000.0
2009-10-22 10:32:00,2.79444,2.79937,2.79416,2.79833,11250000.0
2009-10-22 10:33:00,2.79668,2.79787,2.79251,2.79787,8250000.0
2009-10-22 10:34:00,2.79529,2.79796,2.7947,2.79796,7250000.0
2009-10-22 10:35:00,2.79332,2.79749,2.79332,2.79497,10000000.0
2009-10-22 10:36:00,2.79748,2.79831,2.79461,2.79821,6250000.0
2009-10-22 10:37:00,2.79598,2.80021,2.79375,2.79827,8000000.0
2009-10-22 10:38:00,2.79978,2.80148,2.79516,2.80148,5130000.0
2009-10-22 10:39:00,2.79709,2.79998,2.79557,2.7997,8750000.0
2009-10-22 10:40:00,2.79995,2.79995,2.79459,2.79966,9750000.0
2009-10-22 10:41:00,2.7997,2.80058,2.79485,2.79857,10130000.0
2009-10-22 10:42:00,2.79984,2.8005,2.79651,2.79756,7000000.0
2009-10-22 10:43:00,2.79905,2.79934,2.79649,2.79822,6750000.0
2009-10-22 10:44:00,2.80015,2.80109,2.79775,2.79935,7750000.0
2009-10-22 10:45:00,2.80192,2.80247,2.79647,2.80099,5500000.0
2009-10-22 10:46:00,2.80429,2.80474,2.79728,2.80205,10000000.0
2009-10-22 10:47:00,2.80607,2.80645,2.80199,2.80199,8250000.0
2009-10-22 10:48:00,2.80301,2.80452,2.79941,2.80337,8880000.0
2009-10-22 10:49:00,2.80306,2.80381,2.79852,2.79967,7500000.0
2009-10-22 10:50:00,2.80068,2.80259,2.80008,2.8023,7500000.0
2009-10-22 10:51:00,2.80229,2.80245,2.80013,2.80182,8750000.0
2009-10-22 10:52:00,2.79783,2.80245,2.79728,2.80245,6380000.0
2009-10-22 10:53:00,2.80094,2.80313,2.79906,2.79942,7250000.0
2009-10-22 10:54:00,2.80035,2.80215,2.79604,2.80146,7750000.0
2009-10-22 10:55:00,2.79782,2.80032,2.79304,2.79817,10000000.0
2009-10-22 10:56:00,2.80063,2.80094,2.79677,2.79677,7750000.0
2009-10-22 10:57:00,2.80167,2.80167,2.79614,2.80078,5250000.0
2009-10-22 10:58:00,2.79855,2.79975,2.79442,2.7987,7000000.0
2009-10-22 10:59:00,2.80031,2.80031,2.79631,2.79956,12380000.0
2009-10-22 11:00:00,2.80144,2.80144,2.79756,2.79992,8000000.0
2009-10-22 11:01:00,2.79765,2.79941,2.79559,2.79772,10880000.0
2009-10-22 11:02:00,2.80089,2.80099,2.79614,2.79759,9500000.0
2009-10-22 11:03:00,2.80072,2.80072,2.79685,2.79787,5130000.0
2009-10-22 11:04:00,2.79503,2.79795,2.79433,2.79433,10500000.0
2009-10-22 11:05:00,2.79349,2.79911,2.79334,2.79334,9000000.0
2009-10-22 11:06:00,2.79453,2.79817,2.79453,2.79739,10630000.0
2009-10-22 11:07:00,2.79526,2.79727,2.79491,2.79727,9500000.0
2009-10-22 11:08:00,2.79681,2.79705,2.79385,2.79454,10000000.0
2009-10-22 11:09:00,2.79187,2.79539,2.79187,2.79392,5500000.0
2009-10-22 11:10:00,2.79177,2.7953,2.79095,2.79095,8750000.0
2009-10-22 11:11:00,2.79593,2.79593,2.7898,2.79422,11250000.0
2009-10-22 11:12:00,2.79379,2.79545,2.79275,2.79343,5750000.0
2009-10-22 11:13:00,2.79165,2.79446,2.79,2.79255,9750000.0
2009-10-22 11:14:00,2.79495,2.79586,2.79048,2.79586,8250000.0
2009-10-22 11:15:00,2.7949,2.79622,2.7924,2.79481,8000000.0
2009-10-22 11:16:00,2.79496,2.79503,2.78916,2.79485,7750000.0
2009-10-22 11:17:00,2.79404,2.7961,2.7931,2.79427,6000000.0
2009-10-22 11:18:00,2.79619,2.79753,2.79516,2.79753,9000000.0
2009-10-22 11:19:00,2.79817,2.79817,2.79271,2.79646,6250000.0
2009-10-22 11:20:00,2.79793,2.79813,2.79234,2.79386,5500000.0
2009-10-22 11:21:00,2.79429,2.79788,2.79276,2.79623,7750000.0
2009-10-22 11:22:00,2.79448,2.79737,2.79323,2.79323,7500000.0
2009-10-22 11:23:00,2.79559,2.79809,2.79378,2.79749,9250000.0
2009-10-22 11:24:00,2.79812,2.79909,2.79478,2.79889,7500000.0
2009-10-22 11:25:00,2.79154,2.7975,2.79154,2.79264,8250000.0
2009-10-22 11:26:00,2.79775,2.79775,2.79458,2.7974,9500000.0
2009-10-22 11:27:00,2.79705,2.79808,2.7956,2.79808,8750000.0
2009-10-22 11:28:00,2.79484,2.79798,2.79218,2.79589,12000000.0
2009-10-22 11:29:00,2.79569,2.79839,2.79428,2.79772,10750000.0
2009-10-22 11:30:00,2.79557,2.79849,2.79557,2.79603,6500000.0
2009-10-22 11:31:00,2.79867,2.79976,2.79418,2.79716,6250000.0
2009-10-22 11:32:00,2.79862,2.80109,2.79365,2.80025,6750000.0
2009-10-22 11:33:00,2.79719,2.80056,2.79719,2.80056,9880000.0
2009-10-22 11:34:00,2.79532,2.80105,2.79532,2.80105,10250000.0
2009-10-22 11:35:00,2.80051,2.80224,2.79673,2.79826,15250000.0
2009-10-22 11:36:00,2.80046,2.8013,2.79931,2.8013,11000000.0
2009-10-22 11:37:00,2.80092,2.80133,2.79867,2.80058,14500000.0
2009-10-22 11:38:00,2.797,2.80131,2.79635,2.80128,5250000.0
2009-10-22 11:39:00,2.80066,2.80066,2.79351,2.7973,7000000.0
2009-10-22 11:40:00,2.79983,2.80086,2.79757,2.79834,8250000.0
2009-10-22 11:41:00,2.79967,2.80076,2.79784,2.80076,5500000.0
2009-10-22 11:42:00,2.79918,2.79969,2.79623,2.79707,6000000.0
2009-10-22 11:43:00,2.79915,2.79957,2.79687,2.79957,10000000.0
2009-10-22 11:44:00,2.79661,2.79835,2.79489,2.79765,8130000.0
2009-10-22 11:45:00,2.79683,2.79847,2.79515,2.7956,7500000.0
2009-10-22 11:46:00,2.79895,2.79895,2.79441,2.79695,7750000.0
2009-10-22 11:47:00,2.79793,2.79804,2.79013,2.79435,6000000.0
2009-10-22 11:48:00,2.79157,2.79471,2.79146,2.79146,6500000.0
2009-10-22 11:49:00,2.79425,2.79428,2.79106,2.79419,6630000.0
2009-10-22 11:50:00,2.79145,2.79472,2.78891,2.79472,7250000.0
2009-10-22 11:51:00,2.79309,2.79412,2.79074,2.79268,7000000.0
2009-10-22 11:52:00,2.79562,2.79642,2.79098,2.79399,10000000.0
2009-10-22 11:53:00,2.79186,2.79559,2.79126,2.79488,5880000.0
2009-10-22 11:54:00,2.7947,2.79473,2.79239,2.79353,9750000.0
2009-10-22 11:55:00,2.7955,2.7966,2.79041,2.79494,11880000.0
2009-10-22 11:56:00,2.79376,2.79432,2.78934,2.78999,7010000.0
2009-10-22 11:57:00,2.79115,2.79409,2.79,2.79409,9130000.0
2009-10-22 11:58:00,2.79104,2.7938,2.79015,2.79331,5500000.0
2009-10-22 11:59:00,2.79396,2.79396,2.78811,2.79243,6260000.0
2009-10-22 12:00:00,2.78922,2.79257,2.78822,2.79011,7000000.0
2009-10-22 12:01:00,2.79209,2.79224,2.78898,2.79213,9000000.0
2009-10-22 12:02:00,2.79193,2.79368,2.791,2.79293,5630000.0
2009-10-22 12:03:00,2.78935,2.79287,2.78772,2.79244,6250000.0
2009-10-22 12:04:00,2.78852,2.79156,2.78795,2.78896,8750000.0
2009-10-22 12:05:00,2.79088,2.79187,2.78705,2.79187,5380000.0
2009-10-22 12:06:00,2.78867,2.79148,2.78513,2.78952,10500000.0
2009-10-22 12:07:00,2.791,2.79232,2.78737,2.79232,8130000.0
2009-10-22 12:08:00,2.79088,2.79211,2.78931,2.78938,5750000.0
2009-10-22 12:09:00,2.78999,2.79342,2.78746,2.79034,9250000.0
2009-10-22 12:10:00,2.79145,2.79389,2.78848,2.78848,9500000.0
2009-10-22 12:11:00,2.7914,2.7928,2.79066,2.7928,7000000.0
2009-10-22 12:12:00,2.79186,2.79311,2.78825,2.79311,6880000.0
2009-10-22 12:13:00,2.79203,2.79241,2.78922,2.78922,9750000.0
2009-10-22 12:14:00,2.79243,2.79274,2.78661,2.79254,11250000.0
2009-10-22 12:15:00,2.79025,2.79218,2.78756,2.79,8000000.0
2009-10-22 12:16:00,2.793,2.7932,2.79119,2.79297,9250000.0
2009-10-22 12:17:00,2.79351,2.79356,2.7905,2.79356,10250000.0
2009-10-22 12:18:00,2.7903,2.79295,2.79008,2.79295,12250000.0
2009-10-22 12:19:00,2.79272,2.79314,2.79066,2.79314,7630000.0
2009-10-22 12:20:00,2.79308,2.79308,2.78909,2.79006,9750000.0
2009-10-22 12:21:00,2.79303,2.79303,2.78646,2.79168,7630000.0
2009-10-22 12:22:00,2.7884,2.79215,2.7884,2.79215,5500000.0
2009-10-22 12:23:00,2.79421,2.79461,2.79046,2.79046,7750000.0
2009-10-22 12:24:00,2.79381,2.79487,2.78802,2.79487,13000000.0
2009-10-22 12:25:00,2.79101,2.79441,2.79021,2.79354,11750000.0
2009-10-22 12:26:00,2.7924,2.79488,2.79073,2.79344,7750000.0
2009-10-22 12:27:00,2.79135,2.79543,2.79135,2.79236,10750000.0
2009-10-22 12:28:00,2.79344,2.79493,2.79023,2.79429,7500000.0
2009-10-22 12:29:00,2.79066,2.7949,2.79066,2.79442,9260000.0
2009-10-22 12:30:00,2.79493,2.79493,2.7917,2.79343,6250000.0
2009-10-22 12:31:00,2.79439,2.79439,2.78985,2.79037,8000000.0
2009-10-22 12:32:00,2.79347,2.79347,2.79044,2.79044,12750000.0
2009-10-22 12:33:00,2.78901,2.79291,2.78753,2.79195,13500000.0
2009-10-22 12:34:00,2.79315,2.79315,2.7883,2.78898,7000000.0
2009-10-22 12:35:00,2.79221,2.7932,2.78674,2.79254,5880000.0
2009-10-22 12:36:00,2.79029,2.79202,2.78785,2.79202,4880000.0
2009-10-22 12:37:00,2.79304,2.79304,2.78828,2.79257,7500000.0
2009-10-22 12:38:00,2.79229,2.79324,2.78954,2.78954,5880000.0
2009-10-22 12:39:00,2.79068,2.79227,2.79068,2.79192,7750000.0
2009-10-22 12:40:00,2.78947,2.79192,2.78947,2.79167,7000000.0
2009-10-22 12:41:00,2.78971,2.79267,2.78971,2.79265,6000000.0
2009-10-22 12:42:00,2.79044,2.79339,2.79044,2.79339,7250000.0
2009-10-22 12:43:00,2.79236,2.79236,2.78538,2.78538,6380000.0
2009-10-22 12:44:00,2.79312,2.79315,2.78713,2.79079,5500000.0
2009-10-22 12:45:00,2.79417,2.79417,2.79064,2.79243,10880000.0
2009-10-22 12:46:00,2.79113,2.79359,2.78831,2.78831,9250000.0
2009-10-22 12:47:00,2.79368,2.79551,2.78869,2.7946,9000000.0
2009-10-22 12:48:00,2.79461,2.7959,2.79083,2.79541,13250000.0
2009-10-22 12:49:00,2.79598,2.79598,2.79125,2.79166,11500000.0
2009-10-22 12:50:00,2.79605,2.79676,2.79275,2.79381,11000000.0
2009-10-22 12:51:00,2.79498,2.79498,2.79022,2.79198,6750000.0
2009-10-22 12:52:00,2.79348,2.79552,2.79226,2.79247,7250000.0
2009-10-22 12:53:00,2.78991,2.79462,2.78991,2.7919,6250000.0
2009-10-22 12:54:00,2.79428,2.79514,2.78992,2.79113,9250000.0
2009-10-22 12:55:00,2.79286,2.79349,2.79181,2.79321,7380000.0
2009-10-22 12:56:00,2.78796,2.79385,2.78796,2.79101,5750000.0
2009-10-22 12:57:00,2.79397,2.79405,2.78797,2.79118,8250000.0
2009-10-22 12:58:00,2.7934,2.79375,2.79085,2.79346,5630000.0
2009-10-22 12:59:00,2.79408,2.79559,2.79221,2.79559,9380000.0
2009-10-22 13:00:00,2.79626,2.79629,2.79047,2.79598,6250000.0
2009-10-22 13:01:00,2.79568,2.79612,2.79242,2.79303,10250000.0
2009-10-22 13:02:00,2.79469,2.79479,2.79107,2.79175,5250000.0
2009-10-22 13:03:00,2.79507,2.79507,2.78969,2.79382,9250000.0
2009-10-22 13:04:00,2.7932,2.79337,2.78895,2.79143,13000000.0
2009-10-22 13:05:00,2.79574,2.79574,2.78993,2.79453,10000000.0
2009-10-22 13:06:00,2.79321,2.79434,2.79219,2.79422,8130000.0
2009-10-22 13:07:00,2.79453,2.79453,2.78907,2.794,7000000.0
2009-10-22 13:08:00,2.78841,2.79385,2.78841,2.79385,5880000.0
2009-10-22 13:09:00,2.79105,2.79409,2.78865,2.7939,8500000.0
2009-10-22 13:10:00,2.79041,2.79416,2.79041,2.79171,9750000.0
2009-10-22 13:11:00,2.79043,2.7941,2.78915,2.78915,7250000.0
2009-10-22 13:12:00,2.79328,2.79568,2.79243,2.79568,11500000.0
2009-10-22 13:13:00,2.79255,2.79488,2.78983,2.7899,6260000.0
2009-10-22 13:14:00,2.79437,2.79462,2.79123,2.79123,8250000.0
2009-10-22 13:15:00,2.79207,2.79408,2.79207,2.79408,9750000.0
2009-10-22 13:16:00,2.78855,2.79354,2.78855,2.7898,7750000.0
2009-10-22 13:17:00,2.79263,2.79361,2.78991,2.78991,8500000.0
2009-10-22 13:18:00,2.79335,2.79337,2.79196,2.79196,5500000.0
2009-10-22 13:19:00,2.792,2.7946,2.79067,2.7917,8750000.0
2009-10-22 13:20:00,2.79176,2.79417,2.78808,2.79291,5500000.0
2009-10-22 13:21:00,2.79142,2.79479,2.79142,2.79192,7000000.0
2009-10-22 13:22:00,2.79329,2.79408,2.79251,2.794,6500000.0
2009-10-22 13:23:00,2.79434,2.79497,2.79109,2.79486,9000000.0
2009-10-22 13:24:00,2.79079,2.79526,2.79079,2.79482,8130000.0
2009-10-22 13:25:00,2.79224,2.79479,2.79139,2.79461,7000000.0
2009-10-22 13:26:00,2.79445,2.79616,2.79197,2.79616,6000000.0
2009-10-22 13:27:00,2.79663,2.7972,2.78953,2.79535,9000000.0
2009-10-22 13:28:00,2.79266,2.79612,2.7896,2.79237,11130000.0
2009-10-22 13:29:00,2.79468,2.79586,2.79134,2.79519,8500000.0
2009-10-22 13:30:00,2.79309,2.79423,2.7899,2.79104,7500000.0
2009-10-22 13:31:00,2.79339,2.79434,2.79091,2.7924,7880000.0
2009-10-22 13:32:00,2.79539,2.79539,2.79259,2.79474,8880000.0
2009-10-22 13:33:00,2.79275,2.79403,2.79006,2.79403,5510000.0
2009-10-22 13:34:00,2.78706,2.79449,2.78706,2.79189,7500000.0
2009-10-22 13:35:00,2.79127,2.79271,2.79031,2.79072,7000000.0
2009-10-22 13:36:00,2.79314,2.79444,2.7902,2.79428,9250000.0
2009-10-22 13:37:00,2.79342,2.79342,2.78662,2.79005,5500000.0
2009-10-22 13:38:00,2.78957,2.79355,2.78798,2.7898,7250000.0
2009-10-22 13:39:00,2.789,2.7924,2.78846,2.7924,7750000.0
2009-10-22 13:40:00,2.78972,2.79256,2.78929,2.79053,6500000.0
2009-10-22 13:41:00,2.79114,2.79114,2.78662,2.78949,5880000.0
2009-10-22 13:42:00,2.78974,2.79168,2.78719,2.79064,9500000.0
2009-10-22 13:43:00,2.79133,2.79175,2.78678,2.78769,8500000.0
2009-10-22 13:44:00,2.79095,2.79095,2.78706,2.78706,10250000.0
2009-10-22 13:45:00,2.78603,2.78787,2.77588,2.78787,5750000.0
2009-10-22 13:46:00,2.78857,2.79009,2.78741,2.78862,6750000.0
2009-10-22 13:47:00,2.78549,2.79016,2.78549,2.78699,5250000.0
2009-10-22 13:48:00,2.78958,2.78977,2.78572,2.78725,9000000.0
2009-10-22 13:49:00,2.78912,2.79,2.78608,2.79,6250000.0
2009-10-22 13:50:00,2.78644,2.7904,2.78611,2.78855,8500000.0
2009-10-22 13:51:00,2.78875,2.79103,2.78555,2.78777,6750000.0
2009-10-22 13:52:00,2.78463,2.78944,2.78463,2.7879,7010000.0
2009-10-22 13:53:00,2.78786,2.7901,2.78786,2.7901,5380000.0
2009-10-22 13:54:00,2.78521,2.79048,2.78521,2.78837,5750000.0
2009-10-22 13:55:00,2.78979,2.79066,2.78629,2.79045,10500000.0
2009-10-22 13:56:00,2.78987,2.79111,2.78757,2.78775,8750000.0
2009-10-22 13:57:00,2.78705,2.79058,2.78675,2.79058,7500000.0
2009-10-22 13:58:00,2.78763,2.79006,2.78716,2.78829,8000000.0
2009-10-22 13:59:00,2.7913,2.7913,2.78756,2.78902,9250000.0
2009-10-22 14:00:00,2.7907,2.7907,2.78807,2.78807,10750000.0
2009-10-22 14:01:00,2.78959,2.7914,2.78767,2.78845,11500000.0
2009-10-22 14:02:00,2.78829,2.78966,2.78742,2.78966,6500000.0
2009-10-22 14:03:00,2.78791,2.78936,2.78395,2.78465,12250000.0
2009-10-22 14:04:00,2.78876,2.79031,2.78705,2.78959,6000000.0
2009-10-22 14:05:00,2.78708,2.79064,2.78656,2.78937,13500000.0
2009-10-22 14:06:00,2.78977,2.78977,2.78714,2.78775,8500000.0
2009-10-22 14:07:00,2.78976,2.79025,2.78698,2.78698,8500000.0
2009-10-22 14:08:00,2.79004,2.79004,2.78721,2.78721,10880000.0
2009-10-22 14:09:00,2.78796,2.78915,2.78694,2.78909,7500000.0
2009-10-22 14:10:00,2.78535,2.78865,2.78431,2.78857,7750000.0
2009-10-22 14:11:00,2.7892,2.7892,2.7844,2.7849,7000000.0
2009-10-22 14:12:00,2.78675,2.78756,2.78158,2.78328,7000000.0
2009-10-22 14:13:00,2.78692,2.78876,2.78605,2.78872,6250000.0
2009-10-22 14:14:00,2.7828,2.78873,2.7828,2.78504,10250000.0
2009-10-22 14:15:00,2.784,2.78807,2.784,2.78538,8250000.0
2009-10-22 14:16:00,2.78346,2.78741,2.78296,2.7867,7750000.0
2009-10-22 14:17:00,2.78529,2.78729,2.78285,2.78729,8250000.0
2009-10-22 14:18:00,2.78656,2.78689,2.78453,2.78564,8250000.0
2009-10-22 14:19:00,2.7845,2.78595,2.78042,2.78507,9250000.0
2009-10-22 14:20:00,2.78648,2.78648,2.78242,2.78633,6500000.0
2009-10-22 14:21:00,2.78395,2.7864,2.78274,2.7864,8750000.0
2009-10-22 14:22:00,2.78528,2.78606,2.78458,2.78529,6750000.0
2009-10-22 14:23:00,2.78029,2.78467,2.77949,2.78116,9750000.0
2009-10-22 14:24:00,2.782,2.78388,2.78172,2.78388,6750000.0
2009-10-22 14:25:00,2.78468,2.78483,2.77885,2.77923,11510000.0
2009-10-22 14:26:00,2.77543,2.78412,2.77543,2.78163,6000000.0
2009-10-22 14:27:00,2.78407,2.78469,2.78122,2.78469,10500000.0
2009-10-22 14:28:00,2.78124,2.7889,2.78124,2.78573,6000000.0
2009-10-22 14:29:00,2.78294,2.78562,2.78174,2.78562,6000000.0
2009-10-22 14:30:00,2.78577,2.78706,2.78132,2.78176,8500000.0
2009-10-22 14:31:00,2.78651,2.78692,2.7815,2.78506,8000000.0
2009-10-22 14:32:00,2.78798,2.78798,2.7821,2.7821,6750000.0
2009-10-22 14:33:00,2.78728,2.7876,2.78385,2.7876,9000000.0
2009-10-22 14:34:00,2.78611,2.78815,2.78452,2.78815,7500000.0
2009-10-22 14:35:00,2.78254,2.78824,2.78254,2.78824,9380000.0
2009-10-22 14:36:00,2.78585,2.78706,2.78527,2.78671,10000000.0
2009-10-22 14:37:00,2.78142,2.78747,2.78142,2.78485,7250000.0
2009-10-22 14:38:00,2.78686,2.78686,2.78162,2.78378,10250000.0
2009-10-22 14:39:00,2.7857,2.78631,2.78225,2.78539,6250000.0
2009-10-22 14:40:00,2.78723,2.78723,2.78158,2.78665,9000000.0
2009-10-22 14:41:00,2.78705,2.78705,2.78135,2.78135,10750000.0
2009-10-22 14:42:00,2.78638,2.78675,2.78104,2.78104,7630000.0
2009-10-22 14:43:00,2.78686,2.78769,2.78419,2.78419,4880000.0
2009-10-22 14:44:00,2.78415,2.78869,2.78415,2.78779,8000000.0
2009-10-22 14:45:00,2.78696,2.78876,2.78241,2.78519,12000000.0
2009-10-22 14:46:00,2.78856,2.78856,2.78516,2.7885,8000000.0
2009-10-22 14:47:00,2.78624,2.78742,2.78624,2.78742,6000000.0
2009-10-22 14:48:00,2.785,2.78651,2.78284,2.78284,10250000.0
2009-10-22 14:49:00,2.78702,2.78702,2.7826,2.78469,9250000.0
2009-10-22 14:50:00,2.78615,2.78842,2.78316,2.78793,7000000.0
2009-10-22 14:51:00,2.78838,2.78852,2.78306,2.78852,8630000.0
2009-10-22 14:52:00,2.78892,2.7897,2.78388,2.78889,10500000.0
2009-10-22 14:53:00,2.78767,2.78863,2.78609,2.78648,6250000.0
2009-10-22 14:54:00,2.78668,2.78887,2.78342,2.78854,9250000.0
2009-10-22 14:55:00,2.78526,2.79027,2.78526,2.78968,9130000.0
2009-10-22 14:56:00,2.78968,2.79099,2.78465,2.78465,8500000.0
2009-10-22 14:57:00,2.79146,2.79219,2.78581,2.7912,7000000.0
2009-10-22 14:58:00,2.78987,2.79171,2.78492,2.79171,6250000.0
2009-10-22 14:59:00,2.78865,2.7938,2.78865,2.79052,5500000.0
2009-10-22 15:00:00,2.79382,2.79382,2.79023,2.79023,5500000.0
2009-10-22 15:01:00,2.79303,2.79433,2.79105,2.79405,5250000.0
2009-10-22 15:02:00,2.79323,2.794,2.79116,2.79187,7000000.0
2009-10-22 15:03:00,2.79579,2.79608,2.79245,2.79544,9500000.0
2009-10-22 15:04:00,2.79505,2.79689,2.79257,2.79434,7750000.0
2009-10-22 15:05:00,2.79594,2.79675,2.79017,2.79585,7000000.0
2009-10-22 15:06:00,2.79645,2.79645,2.79052,2.79458,7000000.0
2009-10-22 15:07:00,2.79203,2.79615,2.79203,2.79609,10750000.0
2009-10-22 15:08:00,2.79286,2.79592,2.79107,2.79358,6880000.0
2009-10-22 15:09:00,2.79468,2.7954,2.79083,2.79516,5500000.0
2009-10-22 15:10:00,2.79394,2.79572,2.78915,2.79211,14380000.0
2009-10-22 15:11:00,2.79453,2.79453,2.79212,2.79212,12380000.0
2009-10-22 15:12:00,2.79459,2.79459,2.78716,2.79346,6630000.0
2009-10-22 15:13:00,2.7919,2.79311,2.78886,2.79161,8750000.0
2009-10-22 15:14:00,2.78885,2.79188,2.78592,2.79172,6000000.0
2009-10-22 15:15:00,2.7882,2.79032,2.7882,2.79032,6380000.0
2009-10-22 15:16:00,2.78696,2.78956,2.78512,2.78658,6250000.0
2009-10-22 15:17:00,2.78974,2.78974,2.78208,2.78565,7250000.0
2009-10-22 15:18:00,2.78498,2.7887,2.78074,2.78819,8130000.0
2009-10-22 15:19:00,2.78414,2.78722,2.78329,2.78329,13880000.0
2009-10-22 15:20:00,2.78843,2.78982,2.78508,2.78934,11380000.0
2009-10-22 15:21:00,2.78641,2.78895,2.78337,2.78895,8000000.0
2009-10-22 15:22:00,2.78275,2.78817,2.78275,2.78297,8500000.0
2009-10-22 15:23:00,2.7837,2.78985,2.7837,2.78985,5750000.0
2009-10-22 15:24:00,2.78623,2.79029,2.78623,2.78749,7750000.0
2009-10-22 15:25:00,2.78783,2.79267,2.78783,2.79212,6000000.0
2009-10-22 15:26:00,2.79032,2.79273,2.79008,2.79273,7630000.0
2009-10-22 15:27:00,2.79035,2.79178,2.78681,2.78681,6380000.0
2009-10-22 15:28:00,2.79197,2.79282,2.79092,2.7922,5500000.0
2009-10-22 15:29:00,2.78881,2.79327,2.7879,2.7879,10750000.0
2009-10-22 15:30:00,2.79164,2.79358,2.78863,2.79358,6250000.0
2009-10-22 15:31:00,2.78931,2.7941,2.78842,2.7941,11250000.0
2009-10-22 15:32:00,2.79233,2.7953,2.78859,2.7953,7250000.0
2009-10-22 15:33:00,2.79522,2.79522,2.78907,2.79158,6000000.0
2009-10-22 15:34:00,2.79559,2.79572,2.79113,2.79113,7750000.0
2009-10-22 15:35:00,2.78726,2.7921,2.78654,2.78882,9250000.0
2009-10-22 15:36:00,2.78971,2.79109,2.78374,2.79021,8130000.0
2009-10-22 15:37:00,2.78449,2.79159,2.78449,2.79159,9000000.0
2009-10-22 15:38:00,2.78311,2.79068,2.78311,2.78778,8750000.0
2009-10-22 15:39:00,2.78768,2.7915,2.78479,2.79134,8500000.0
2009-10-22 15:40:00,2.78756,2.7909,2.78651,2.79074,9260000.0
2009-10-22 15:41:00,2.78924,2.79043,2.78504,2.78792,8500000.0
2009-10-22 15:42:00,2.79147,2.79247,2.78807,2.79178,10250000.0
2009-10-22 15:43:00,2.78993,2.79154,2.78773,2.79154,7500000.0
2009-10-22 15:44:00,2.78744,2.79422,2.78741,2.79422,10250000.0
2009-10-22 15:45:00,2.79387,2.79439,2.79217,2.79439,7000000.0
2009-10-22 15:46:00,2.79301,2.79332,2.7894,2.79178,9750000.0
2009-10-22 15:47:00,2.78836,2.79352,2.7882,2.79338,8750000.0
2009-10-22 15:48:00,2.79449,2.79475,2.78847,2.79445,8750000.0
2009-10-22 15:49:00,2.79486,2.79504,2.78885,2.79465,11380000.0
2009-10-22 15:50:00,2.79256,2.79535,2.78874,2.7927,7250000.0
2009-10-22 15:51:00,2.79422,2.79573,2.79351,2.79541,6500000.0
2009-10-22 15:52:00,2.79367,2.79542,2.79171,2.79171,8130000.0
2009-10-22 15:53:00,2.79694,2.79694,2.79486,2.79622,5500000.0
2009-10-22 15:54:00,2.79306,2.79648,2.79291,2.79431,10000000.0
2009-10-22 15:55:00,2.79434,2.79527,2.79107,2.79364,6380000.0
2009-10-22 15:56:00,2.79585,2.79592,2.79148,2.79182,5130000.0
2009-10-22 15:57:00,2.79111,2.79492,2.79091,2.79278,7250000.0
2009-10-22 15:58:00,2.7961,2.79655,2.79257,2.7964,10500000.0
2009-10-22 15:59:00,2.79676,2.79676,2.79405,2.79619,6000000.0
2009-10-22 16:00:00,2.79681,2.79821,2.79278,2.79821,6380000.0
2009-10-22 16:01:00,2.79496,2.79826,2.7932,2.79582,10250000.0
2009-10-22 16:02:00,2.79784,2.79903,2.79657,2.79786,7750000.0
2009-10-22 16:03:00,2.79984,2.80028,2.79691,2.79749,9130000.0
2009-10-22 16:04:00,2.80052,2.80052,2.79562,2.79649,8500000.0
2009-10-22 16:05:00,2.79519,2.80107,2.79519,2.80107,9250000.0
2009-10-22 16:06:00,2.79537,2.80046,2.79537,2.79924,9630000.0
2009-10-22 16:07:00,2.79863,2.79863,2.79433,2.79555,9750000.0
2009-10-22 16:08:00,2.79672,2.79741,2.79326,2.79465,6000000.0
2009-10-22 16:09:00,2.79679,2.79741,2.79368,2.79481,9250000.0
2009-10-22 16:10:00,2.79873,2.79931,2.79415,2.79732,8500000.0
2009-10-22 16:11:00,2.80015,2.80066,2.79587,2.79587,6000000.0
2009-10-22 16:12:00,2.79358,2.79856,2.79358,2.79837,5750000.0
2009-10-22 16:13:00,2.79786,2.79842,2.79663,2.79814,9250000.0
2009-10-22 16:14:00,2.79502,2.79726,2.79249,2.79249,8250000.0
2009-10-22 16:15:00,2.79578,2.79773,2.7941,2.79773,6630000.0
2009-10-22 16:16:00,2.79371,2.79786,2.79283,2.79786,5750000.0
2009-10-22 16:17:00,2.79963,2.79963,2.79454,2.79488,5500000.0
2009-10-22 16:18:00,2.79891,2.79891,2.79348,2.79609,7250000.0
2009-10-22 16:19:00,2.79586,2.79729,2.79487,2.79729,5380000.0
2009-10-22 16:20:00,2.79549,2.79661,2.79549,2.79661,5630000.0
2009-10-22 16:21:00,2.79731,2.79732,2.79271,2.79389,9500000.0
2009-10-22 16:22:00,2.79214,2.79674,2.79214,2.79674,8250000.0
2009-10-22 16:23:00,2.79291,2.79573,2.79272,2.79541,6250000.0
2009-10-22 16:24:00,2.79545,2.79729,2.79272,2.79729,5750000.0
2009-10-22 16:25:00,2.79555,2.79555,2.79169,2.79437,7250000.0
2009-10-22 16:26:00,2.7913,2.79523,2.79092,2.79517,11250000.0
2009-10-22 16:27:00,2.79583,2.79594,2.79297,2.79368,8250000.0
2009-10-22 16:28:00,2.7926,2.79639,2.79021,2.7939,7250000.0
2009-10-22 16:29:00,2.79296,2.79718,2.79207,2.79452,11750000.0
2009-10-22 16:30:00,2.79235,2.79727,2.79235,2.79603,5500000.0
2009-10-22 16:31:00,2.79661,2.79661,2.79379,2.79379,7750000.0
2009-10-22 16:32:00,2.79469,2.79604,2.79378,2.79501,9750000.0
2009-10-22 16:33:00,2.79672,2.79702,2.79506,2.79506,5750000.0
2009-10-22 16:34:00,2.7957,2.79666,2.793,2.79495,6000000.0
2009-10-22 16:35:00,2.79405,2.79667,2.79188,2.7966,14510000.0
2009-10-22 16:36:00,2.79404,2.79679,2.79366,2.79653,7380000.0
2009-10-22 16:37:00,2.79666,2.79787,2.79137,2.79787,5500000.0
2009-10-22 16:38:00,2.79605,2.79805,2.79326,2.79805,6000000.0
2009-10-22 16:39:00,2.79488,2.79763,2.79416,2.79753,5880000.0
2009-10-22 16:40:00,2.79601,2.79713,2.79347,2.79355,8250000.0
2009-10-22 16:41:00,2.79633,2.79633,2.79181,2.79544,10000000.0
2009-10-22 16:42:00,2.79452,2.79699,2.79119,2.79227,10250000.0
2009-10-22 16:43:00,2.79621,2.79667,2.79081,2.79407,13250000.0
2009-10-22 16:44:00,2.79481,2.79635,2.79375,2.79553,9500000.0
2009-10-22 16:45:00,2.79439,2.79587,2.7893,2.79234,9250000.0
2009-10-22 16:46:00,2.7951,2.79528,2.79194,2.79528,10500000.0
2009-10-22 16:47:00,2.79012,2.79408,2.7892,2.79408,6750000.0
2009-10-22 16:48:00,2.79318,2.79548,2.7891,2.7891,5250000.0
2009-10-22 16:49:00,2.79208,2.79257,2.78837,2.79047,5750000.0
2009-10-22 16:50:00,2.79063,2.79173,2.78607,2.78848,6880000.0
2009-10-22 16:51:00,2.7881,2.79225,2.78574,2.78889,7250000.0
2009-10-22 16:52:00,2.79284,2.79284,2.78545,2.78998,11500000.0
2009-10-22 16:53:00,2.7906,2.79073,2.78571,2.78897,11500000.0
2009-10-22 16:54:00,2.78719,2.78814,2.7846,2.78686,7000000.0
2009-10-22 16:55:00,2.78622,2.78827,2.7854,2.7854,9250000.0
2009-10-22 16:56:00,2.78534,2.78923,2.78463,2.78699,9130000.0
2009-10-22 16:57:00,2.78752,2.7893,2.78395,2.78873,13130000.0
2009-10-22 16:58:00,2.78719,2.78719,2.78356,2.78415,11000000.0
2009-10-22 16:59:00,2.78636,2.78677,2.7843,2.78677,10000000.0
2009-10-22 17:00:00,2.7818,2.78691,2.7818,2.78691,8500000.0
2009-10-22 17:01:00,2.78462,2.78717,2.78362,2.78444,6880000.0
2009-10-22 17:02:00,2.78419,2.78628,2.78184,2.78184,9000000.0
2009-10-22 17:03:00,2.78697,2.787,2.78021,2.78216,5250000.0
2009-10-22 17:04:00,2.78594,2.78656,2.78224,2.78238,5500000.0
2009-10-22 17:05:00,2.78059,2.7851,2.78059,2.7851,11500000.0
2009-10-22 17:06:00,2.78369,2.78639,2.78362,2.78362,5750000.0
2009-10-22 17:07:00,2.78575,2.78575,2.78247,2.78247,7880000.0
2009-10-22 17:08:00,2.7823,2.78601,2.78229,2.78333,7250000.0
2009-10-22 17:09:00,2.78315,2.78544,2.78171,2.78527,13630000.0
2009-10-22 17:10:00,2.78535,2.78809,2.78374,2.78616,5750000.0
2009-10-22 17:11:00,2.78841,2.7895,2.78418,2.7885,10000000.0
2009-10-22 17:12:00,2.78575,2.78921,2.78575,2.78921,7750000.0
2009-10-22 17:13:00,2.78987,2.78987,2.7803,2.78424,5750000.0
2009-10-22 17:14:00,2.78693,2.78738,2.78296,2.78296,8250000.0
2009-10-22 17:15:00,2.78442,2.78674,2.78335,2.7845,9880000.0
2009-10-22 17:16:00,2.78632,2.78684,2.78264,2.78684,8380000.0
2009-10-22 17:17:00,2.78266,2.78632,2.78266,2.78632,8000000.0
2009-10-22 17:18:00,2.78366,2.78792,2.781,2.78549,6500000.0
2009-10-22 17:19:00,2.78086,2.78749,2.78086,2.78605,5500000.0
2009-10-22 17:20:00,2.78341,2.78799,2.78341,2.7857,11250000.0
2009-10-22 17:21:00,2.78853,2.7889,2.78452,2.78695,6250000.0
2009-10-22 17:22:00,2.78776,2.78776,2.78305,2.78684,5250000.0
2009-10-22 17:23:00,2.78711,2.78722,2.78171,2.78708,9250000.0
2009-10-22 17:24:00,2.78337,2.78579,2.77911,2.7847,6250000.0
2009-10-22 17:25:00,2.78689,2.78741,2.78243,2.78378,6250000.0
2009-10-22 17:26:00,2.78491,2.78543,2.78225,2.78358,6750000.0
2009-10-22 17:27:00,2.78508,2.78532,2.77723,2.78289,11630000.0
2009-10-22 17:28:00,2.78289,2.78314,2.779,2.78281,12000000.0
2009-10-22 17:29:00,2.78243,2.78366,2.78066,2.7833,8250000.0
2009-10-22 17:30:00,2.78336,2.78348,2.78123,2.78337,6250000.0
2009-10-22 17:31:00,2.78254,2.78319,2.77787,2.78041,9500000.0
2009-10-22 17:32:00,2.7815,2.78286,2.77751,2.78286,7880000.0
2009-10-22 17:33:00,2.78338,2.78338,2.77896,2.77896,6880000.0
2009-10-22 17:34:00,2.77945,2.7828,2.77766,2.78217,6000000.0
2009-10-22 17:35:00,2.77749,2.78232,2.77711,2.78232,11380000.0
2009-10-22 17:36:00,2.77563,2.78142,2.77563,2.7791,9380000.0
2009-10-22 17:37:00,2.77777,2.78077,2.77605,2.7789,11250000.0
2009-10-22 17:38:00,2.78006,2.78006,2.77465,2.7761,9880000.0
2009-10-22 17:39:00,2.77627,2.77956,2.77492,2.77714,7750000.0
2009-10-22 17:40:00,2.77773,2.77986,2.77773,2.77967,11000000.0
2009-10-22 17:41:00,2.77783,2.77956,2.77354,2.77354,5880000.0
2009-10-22 17:42:00,2.77847,2.77848,2.77653,2.77653,7250000.0
2009-10-22 17:43:00,2.77849,2.77951,2.77282,2.77932,7630000.0
2009-10-22 17:44:00,2.77516,2.77882,2.77516,2.77874,15500000.0
2009-10-22 17:45:00,2.77541,2.77905,2.77541,2.77905,9880000.0
2009-10-22 17:46:00,2.7792,2.7792,2.77483,2.77661,8250000.0
2009-10-22 17:47:00,2.77649,2.78003,2.77397,2.77643,7750000.0
2009-10-22 17:48:00,2.77675,2.77882,2.77392,2.7748,8750000.0
2009-10-22 17:49:00,2.77888,2.77926,2.77661,2.77661,9750000.0
2009-10-22 17:50:00,2.77487,2.78067,2.77272,2.78036,6380000.0
2009-10-22 17:51:00,2.77939,2.77981,2.77559,2.77921,12250000.0
2009-10-22 17:52:00,2.77947,2.78108,2.77569,2.77765,7000000.0
2009-10-22 17:53:00,2.77624,2.77962,2.77624,2.77734,5250000.0
2009-10-22 17:54:00,2.77745,2.78083,2.77745,2.77779,6250000.0
2009-10-22 17:55:00,2.77922,2.78069,2.77773,2.7782,6000000.0
2009-10-22 17:56:00,2.78157,2.7816,2.77767,2.77807,13000000.0
2009-10-22 17:57:00,2.77926,2.77926,2.77588,2.7768,11000000.0
2009-10-22 17:58:00,2.77774,2.77902,2.77717,2.77902,8250000.0
2009-10-22 17:59:00,2.77938,2.77938,2.77425,2.77506,9750000.0
2009-10-22 18:00:00,2.779,2.779,2.77553,2.77756,8000000.0
2009-10-22 18:01:00,2.77668,2.77814,2.77219,2.77814,10500000.0
2009-10-22 18:02:00,2.77774,2.77803,2.7754,2.7754,5500000.0
2009-10-22 18:03:00,2.77845,2.77845,2.77475,2.77562,7750000.0
2009-10-22 18:04:00,2.77768,2.77796,2.77583,2.77755,6000000.0
2009-10-22 18:05:00,2.77583,2.77849,2.77496,2.77826,6750000.0
2009-10-22 18:06:00,2.77701,2.77723,2.77586,2.77675,12250000.0
2009-10-22 18:07:00,2.77835,2.77873,2.77502,2.77603,7630000.0
2009-10-22 18:08:00,2.77554,2.77738,2.77501,2.77738,7750000.0
2009-10-22 18:09:00,2.77612,2.77749,2.77438,2.77732,7750000.0
2009-10-22 18:10:00,2.77546,2.77743,2.77411,2.77743,5750000.0
2009-10-22 18:11:00,2.77588,2.77589,2.77347,2.77426,8000000.0
2009-10-22 18:12:00,2.77478,2.77609,2.77034,2.77569,8000000.0
2009-10-22 18:13:00,2.77508,2.77616,2.77242,2.77544,6000000.0
2009-10-22 18:14:00,2.77505,2.77628,2.7696,2.77625,9750000.0
2009-10-22 18:15:00,2.77709,2.77812,2.77375,2.77767,9130000.0
2009-10-22 18:16:00,2.77494,2.7773,2.77178,2.77178,12630000.0
2009-10-22 18:17:00,2.77545,2.77734,2.77334,2.77334,5500000.0
2009-10-22 18:18:00,2.77524,2.77814,2.77175,2.77786,10500000.0
2009-10-22 18:19:00,2.77832,2.77846,2.77254,2.77542,8750000.0
2009-10-22 18:20:00,2.77864,2.77864,2.77652,2.77812,5500000.0
2009-10-22 18:21:00,2.77895,2.77895,2.77594,2.77723,5250000.0
2009-10-22 18:22:00,2.77858,2.77905,2.77397,2.77905,11250000.0
2009-10-22 18:23:00,2.77654,2.77978,2.77609,2.77669,8630000.0
2009-10-22 18:24:00,2.77867,2.77969,2.77637,2.77969,13250000.0
2009-10-22 18:25:00,2.77702,2.77919,2.77691,2.77913,7750000.0
2009-10-22 18:26:00,2.77812,2.78073,2.77662,2.78073,6000000.0
2009-10-22 18:27:00,2.77935,2.77968,2.77597,2.77831,7250000.0
2009-10-22 18:28:00,2.77837,2.78117,2.77725,2.77855,8750000.0
2009-10-22 18:29:00,2.78027,2.78027,2.77897,2.77975,5630000.0
2009-10-22 18:30:00,2.77953,2.78027,2.77782,2.77845,8880000.0
2009-10-22 18:31:00,2.78,2.78,2.77641,2.77641,8250000.0
2009-10-22 18:32:00,2.77773,2.77907,2.77468,2.77601,15000000.0
2009-10-22 18:33:00,2.77868,2.77935,2.77609,2.77935,6500000.0
2009-10-22 18:34:00,2.77587,2.77834,2.77444,2.77798,8500000.0
2009-10-22 18:35:00,2.77588,2.77934,2.77581,2.7764,6380000.0
2009-10-22 18:36:00,2.77572,2.77837,2.77572,2.77615,6250000.0
2009-10-22 18:37:00,2.77783,2.77812,2.77647,2.77718,7500000.0
2009-10-22 18:38:00,2.77874,2.77874,2.77258,2.77258,10630000.0
2009-10-22 18:39:00,2.77556,2.77838,2.77414,2.77414,5250000.0
2009-10-22 18:40:00,2.77596,2.77799,2.77151,2.77538,6250000.0
2009-10-22 18:41:00,2.77867,2.7789,2.77627,2.77719,10630000.0
2009-10-22 18:42:00,2.77833,2.77839,2.77454,2.77724,8250000.0
2009-10-22 18:43:00,2.7776,2.77776,2.77511,2.77776,7880000.0
2009-10-22 18:44:00,2.77362,2.77783,2.77362,2.7778,7750000.0
2009-10-22 18:45:00,2.77841,2.77841,2.77169,2.777,9380000.0
2009-10-22 18:46:00,2.77751,2.77751,2.77147,2.77636,7000000.0
2009-10-22 18:47:00,2.77471,2.77641,2.77298,2.77298,11000000.0
2009-10-22 18:48:00,2.77648,2.77648,2.77314,2.77318,6250000.0
2009-10-22 18:49:00,2.77668,2.77684,2.77236,2.77615,5630000.0
2009-10-22 18:50:00,2.77713,2.77713,2.77273,2.77655,6250000.0
2009-10-22 18:51:00,2.77452,2.77677,2.77452,2.77622,5250000.0
2009-10-22 18:52:00,2.77456,2.77666,2.77296,2.77579,11250000.0
2009-10-22 18:53:00,2.77593,2.776,2.76904,2.776,12000000.0
2009-10-22 18:54:00,2.77541,2.77608,2.77255,2.77255,8880000.0
2009-10-22 18:55:00,2.77568,2.77688,2.77336,2.77351,6000000.0
2009-10-22 18:56:00,2.77536,2.77602,2.77087,2.77602,7000000.0
2009-10-22 18:57:00,2.77529,2.77633,2.77328,2.77633,5630000.0
2009-10-22 18:58:00,2.77524,2.77572,2.77033,2.77572,7750000.0
2009-10-22 18:59:00,2.77546,2.77662,2.77302,2.77302,6250000.0
2009-10-22 19:00:00,2.77452,2.77676,2.77432,2.77481,7750000.0
2009-10-22 19:01:00,2.77542,2.77562,2.77028,2.77028,10000000.0
2009-10-22 19:02:00,2.77261,2.77582,2.77087,2.77524,5500000.0
2009-10-22 19:03:00,2.77441,2.77486,2.76984,2.77098,5500000.0
2009-10-22 19:04:00,2.77323,2.77545,2.77228,2.77372,5750000.0
2009-10-22 19:05:00,2.77401,2.77565,2.7735,2.77557,6500000.0
2009-10-22 19:06:00,2.77401,2.7752,2.77218,2.77365,8500000.0
2009-10-22 19:07:00,2.7754,2.77599,2.77427,2.77507,8500000.0
2009-10-22 19:08:00,2.77594,2.77667,2.77377,2.77667,10250000.0
2009-10-22 19:09:00,2.77519,2.77598,2.7741,2.7758,8750000.0
2009-10-22 19:10:00,2.77642,2.77642,2.77191,2.77597,8000000.0
2009-10-22 19:11:00,2.77339,2.77657,2.77339,2.77657,5500000.0
2009-10-22 19:12:00,2.77549,2.77597,2.77066,2.77597,5750000.0
2009-10-22 19:13:00,2.77634,2.77635,2.77142,2.77624,7750000.0
2009-10-22 19:14:00,2.77702,2.77702,2.77116,2.7721,7000000.0
2009-10-22 19:15:00,2.77444,2.77749,2.77376,2.77649,7750000.0
2009-10-22 19:16:00,2.77609,2.7766,2.77256,2.77556,9500000.0
2009-10-22 19:17:00,2.77491,2.77661,2.77257,2.77583,6250000.0
2009-10-22 19:18:00,2.77688,2.77714,2.77491,2.77491,6380000.0
2009-10-22 19:19:00,2.77736,2.7775,2.77252,2.77515,15880000.0
2009-10-22 19:20:00,2.77731,2.77731,2.77489,2.77715,9000000.0
2009-10-22 19:21:00,2.77665,2.77774,2.7757,2.77746,5750000.0
2009-10-22 19:22:00,2.77603,2.78576,2.77603,2.78016,9000000.0
2009-10-22 19:23:00,2.77743,2.77802,2.775,2.77564,8000000.0
2009-10-22 19:24:00,2.77559,2.77749,2.77207,2.77502,6500000.0
2009-10-22 19:25:00,2.77687,2.77777,2.77342,2.77707,6630000.0
2009-10-22 19:26:00,2.77154,2.77669,2.77154,2.77584,5630000.0
2009-10-22 19:27:00,2.77677,2.77677,2.77492,2.77618,5500000.0
2009-10-22 19:28:00,2.77508,2.77671,2.77261,2.77261,7750000.0
2009-10-22 19:29:00,2.77516,2.77586,2.76975,2.77586,9630000.0
2009-10-22 19:30:00,2.77421,2.77749,2.77388,2.77495,7250000.0
2009-10-22 19:31:00,2.77598,2.77693,2.77579,2.77692,13750000.0
2009-10-22 19:32:00,2.77677,2.77761,2.77144,2.77708,9500000.0
2009-10-22 19:33:00,2.77465,2.77674,2.77131,2.77443,6760000.0
2009-10-22 19:34:00,2.77701,2.77701,2.77341,2.77527,7250000.0
2009-10-22 19:35:00,2.77398,2.77773,2.77361,2.77773,9750000.0
2009-10-22 19:36:00,2.77751,2.77751,2.77441,2.77727,5500000.0
2009-10-22 19:37:00,2.7755,2.77667,2.77139,2.77606,9130000.0
2009-10-22 19:38:00,2.77155,2.77775,2.77155,2.77642,7250000.0
2009-10-22 19:39:00,2.77343,2.7785,2.77324,2.77487,6750000.0
2009-10-22 19:40:00,2.77748,2.77748,2.77462,2.77527,6000000.0
2009-10-22 19:41:00,2.77613,2.7778,2.77447,2.77447,9500000.0
2009-10-22 19:42:00,2.77498,2.77784,2.77498,2.77712,8500000.0
2009-10-22 19:43:00,2.77456,2.77787,2.77456,2.77787,5880000.0
2009-10-22 19:44:00,2.77735,2.77809,2.77319,2.77795,4880000.0
2009-10-22 19:45:00,2.7749,2.77786,2.7749,2.77559,5750000.0
2009-10-22 19:46:00,2.77826,2.77826,2.77377,2.77726,10750000.0
2009-10-22 19:47:00,2.77546,2.77696,2.77411,2.77477,5750000.0
2009-10-22 19:48:00,2.77087,2.77705,2.77087,2.77677,7750000.0
2009-10-22 19:49:00,2.77818,2.77818,2.77223,2.77712,7750000.0
2009-10-22 19:50:00,2.77733,2.77746,2.77401,2.77559,6250000.0
2009-10-22 19:51:00,2.77598,2.77623,2.77225,2.77587,8000000.0
2009-10-22 19:52:00,2.77587,2.77663,2.77244,2.77244,10130000.0
2009-10-22 19:53:00,2.77439,2.77599,2.77162,2.77569,8000000.0
2009-10-22 19:54:00,2.77599,2.77634,2.77401,2.77634,12380000.0
2009-10-22 19:55:00,2.77535,2.77758,2.77322,2.77471,10750000.0
2009-10-22 19:56:00,2.77579,2.77662,2.77312,2.77633,7750000.0
2009-10-22 19:57:00,2.7764,2.77685,2.77454,2.77464,7750000.0
2009-10-22 19:58:00,2.77596,2.77596,2.77295,2.77474,5250000.0
2009-10-22 19:59:00,2.77411,2.77582,2.77239,2.77582,6750000.0
2009-10-22 20:00:00,2.77581,2.77581,2.77315,2.77455,6000000.0
2009-10-22 20:01:00,2.77497,2.77497,2.77109,2.77298,6000000.0
2009-10-22 20:02:00,2.77285,2.77409,2.76841,2.77339,6750000.0
2009-10-22 20:03:00,2.77268,2.77425,2.76909,2.77425,9500000.0
2009-10-22 20:04:00,2.77442,2.77442,2.77129,2.77175,8750000.0
2009-10-22 20:05:00,2.77319,2.77375,2.77091,2.77113,6500000.0
2009-10-22 20:06:00,2.77293,2.77365,2.77004,2.7733,7750000.0
2009-10-22 20:07:00,2.77254,2.77425,2.76931,2.77385,5750000.0
2009-10-22 20:08:00,2.77431,2.77431,2.76942,2.76947,5130000.0
2009-10-22 20:09:00,2.77325,2.77505,2.76877,2.77377,6750000.0
2009-10-22 20:10:00,2.76948,2.77436,2.76786,2.77436,5750000.0
2009-10-22 20:11:00,2.77316,2.77373,2.77133,2.77321,7250000.0
2009-10-22 20:12:00,2.76792,2.77301,2.76767,2.77299,6000000.0
2009-10-22 20:13:00,2.77309,2.7732,2.77045,2.77196,8880000.0
2009-10-22 20:14:00,2.773,2.773,2.76664,2.7704,6000000.0
2009-10-22 20:15:00,2.77058,2.77164,2.76735,2.76735,10000000.0
2009-10-22 20:16:00,2.76991,2.77245,2.76797,2.76936,11500000.0
2009-10-22 20:17:00,2.76698,2.77125,2.76698,2.77059,8500000.0
2009-10-22 20:18:00,2.77102,2.77102,2.76666,2.7697,9000000.0
2009-10-22 20:19:00,2.77118,2.77142,2.76522,2.77142,8250000.0
2009-10-22 20:20:00,2.77065,2.77065,2.76569,2.76569,7000000.0
2009-10-22 20:21:00,2.77069,2.77158,2.76695,2.76862,10500000.0
2009-10-22 20:22:00,2.77032,2.7706,2.76911,2.77031,7750000.0
2009-10-22 20:23:00,2.76753,2.77554,2.76753,2.77142,8500000.0
2009-10-22 20:24:00,2.7675,2.76901,2.7675,2.76828,8500000.0
2009-10-22 20:25:00,2.76827,2.77034,2.76768,2.76768,6000000.0
2009-10-22 20:26:00,2.76725,2.76974,2.76484,2.76802,8000000.0
2009-10-22 20:27:00,2.76981,2.77019,2.76708,2.7699,6630000.0
2009-10-22 20:28:00,2.76946,2.77047,2.76529,2.77047,7750000.0
2009-10-22 20:29:00,2.76813,2.76987,2.76641,2.76927,6000000.0
2009-10-22 20:30:00,2.76772,2.76958,2.76514,2.76723,9500000.0
2009-10-22 20:31:00,2.76988,2.77029,2.76473,2.76799,11750000.0
2009-10-22 20:32:00,2.7678,2.77036,2.76423,2.77036,8000000.0
2009-10-22 20:33:00,2.76763,2.76997,2.76763,2.76873,5500000.0
2009-10-22 20:34:00,2.76693,2.77076,2.766,2.77076,5250000.0
2009-10-22 20:35:00,2.7705,2.77175,2.76566,2.77175,8250000.0
2009-10-22 20:36:00,2.76938,2.77018,2.76634,2.76857,5750000.0
2009-10-22 20:37:00,2.77069,2.77069,2.76678,2.77005,7000000.0
2009-10-22 20:38:00,2.76718,2.77003,2.76388,2.76775,8750000.0
2009-10-22 20:39:00,2.76731,2.77018,2.76668,2.76741,7000000.0
2009-10-22 20:40:00,2.76452,2.76962,2.76452,2.76792,7750000.0
2009-10-22 20:41:00,2.77221,2.77221,2.76657,2.76968,5500000.0
2009-10-22 20:42:00,2.76817,2.77131,2.76817,2.77103,7750000.0
2009-10-22 20:43:00,2.76648,2.77084,2.76648,2.76958,8750000.0
2009-10-22 20:44:00,2.77222,2.7729,2.76775,2.77214,9500000.0
2009-10-22 20:45:00,2.77202,2.77212,2.7684,2.76912,8500000.0
2009-10-22 20:46:00,2.7721,2.7721,2.76827,2.76827,14130000.0
2009-10-22 20:47:00,2.76684,2.77207,2.76684,2.77207,6250000.0
2009-10-22 20:48:00,2.77029,2.77213,2.76798,2.76798,8380000.0
2009-10-22 20:49:00,2.76847,2.77295,2.76847,2.77295,13000000.0
2009-10-22 20:50:00,2.77123,2.77209,2.76914,2.7692,6630000.0
2009-10-22 20:51:00,2.77187,2.77214,2.76818,2.76981,8750000.0
2009-10-22 20:52:00,2.76725,2.77108,2.76725,2.76808,10000000.0
2009-10-22 20:53:00,2.76636,2.77008,2.76576,2.7691,8750000.0
2009-10-22 20:54:00,2.7667,2.77168,2.7667,2.77113,6500000.0
2009-10-22 20:55:00,2.76756,2.77083,2.76578,2.76807,11000000.0
2009-10-22 20:56:00,2.76969,2.76969,2.76442,2.76885,7500000.0
2009-10-22 20:57:00,2.76872,2.76959,2.76828,2.76828,6880000.0
2009-10-22 20:58:00,2.7714,2.7714,2.76459,2.76492,7500000.0
2009-10-22 20:59:00,2.76728,2.76971,2.76728,2.7677,6630000.0
2009-10-22 21:00:00,2.76849,2.76971,2.76849,2.76901,5750000.0
2009-10-22 21:01:00,2.76985,2.77077,2.76907,2.77077,4880000.0
2009-10-22 21:02:00,2.7682,2.77069,2.76656,2.76722,10000000.0
2009-10-22 21:03:00,2.76744,2.77054,2.76642,2.7701,6500000.0
2009-10-22 21:04:00,2.76943,2.76954,2.76465,2.76799,11000000.0
2009-10-22 21:05:00,2.77018,2.77018,2.76817,2.76953,6750000.0
2009-10-22 21:06:00,2.76862,2.77007,2.76539,2.76539,5750000.0
2009-10-22 21:07:00,2.76699,2.76903,2.76583,2.76583,8750000.0
2009-10-22 21:08:00,2.77061,2.77061,2.76571,2.76899,8500000.0
2009-10-22 21:09:00,2.76904,2.76976,2.76596,2.76974,6000000.0
2009-10-22 21:10:00,2.77035,2.77139,2.76416,2.76842,12250000.0
2009-10-22 21:11:00,2.76811,2.76984,2.76551,2.76752,7250000.0
2009-10-22 21:12:00,2.76552,2.77017,2.76552,2.77017,8000000.0
2009-10-22 21:13:00,2.76976,2.77581,2.76532,2.77279,15250000.0
2009-10-22 21:14:00,2.77373,2.77415,2.76573,2.77094,9130000.0
2009-10-22 21:15:00,2.76844,2.77006,2.76589,2.76733,5250000.0
2009-10-22 21:16:00,2.7691,2.76982,2.76464,2.76982,10250000.0
2009-10-22 21:17:00,2.76962,2.76962,2.76639,2.76905,6380000.0
2009-10-22 21:18:00,2.76744,2.76842,2.76514,2.76717,8000000.0
2009-10-22 21:19:00,2.76843,2.76846,2.76325,2.76669,9250000.0
2009-10-22 21:20:00,2.76896,2.77618,2.76774,2.77112,8750000.0
2009-10-22 21:21:00,2.76926,2.76926,2.76561,2.76892,7130000.0
2009-10-22 21:22:00,2.7693,2.7693,2.76525,2.76525,11130000.0
2009-10-22 21:23:00,2.76659,2.76848,2.76383,2.76562,7130000.0
2009-10-22 21:24:00,2.76665,2.76816,2.76425,2.76756,9130000.0
2009-10-22 21:25:00,2.76413,2.76912,2.76413,2.76767,7250000.0
2009-10-22 21:26:00,2.76846,2.76861,2.76533,2.76767,7380000.0
2009-10-22 21:27:00,2.76622,2.76899,2.76512,2.76655,6500000.0
2009-10-22 21:28:00,2.76746,2.76861,2.76594,2.76861,9250000.0
2009-10-22 21:29:00,2.76614,2.76836,2.76575,2.76638,9130000.0
2009-10-22 21:30:00,2.76618,2.76779,2.76522,2.76648,5500000.0
2009-10-22 21:31:00,2.76836,2.76844,2.76228,2.76228,9000000.0
2009-10-22 21:32:00,2.76543,2.76762,2.76315,2.76737,8750000.0
2009-10-22 21:33:00,2.7684,2.76945,2.76509,2.76914,9750000.0
2009-10-22 21:34:00,2.77007,2.77007,2.76555,2.76674,13500000.0
2009-10-22 21:35:00,2.7669,2.76898,2.76486,2.76486,6380000.0
2009-10-22 21:36:00,2.76856,2.76918,2.7681,2.76881,7750000.0
2009-10-22 21:37:00,2.76562,2.76962,2.76409,2.76871,7000000.0
2009-10-22 21:38:00,2.76902,2.77,2.76813,2.77,6750000.0
2009-10-22 21:39:00,2.76782,2.76987,2.76607,2.76987,5250000.0
2009-10-22 21:40:00,2.76855,2.76899,2.76728,2.76855,10500000.0
2009-10-22 21:41:00,2.7693,2.76992,2.7662,2.76992,14380000.0
2009-10-22 21:42:00,2.76716,2.76992,2.76467,2.76853,10250000.0
2009-10-22 21:43:00,2.76851,2.76962,2.76434,2.76434,6380000.0
2009-10-22 21:44:00,2.76945,2.76945,2.76771,2.76783,7750000.0
2009-10-22 21:45:00,2.76963,2.76963,2.76433,2.76743,13750000.0
2009-10-22 21:46:00,2.76821,2.76976,2.76617,2.76834,8250000.0
2009-10-22 21:47:00,2.76851,2.76866,2.76468,2.76782,7130000.0
2009-10-22 21:48:00,2.76785,2.76824,2.76529,2.76824,8000000.0
2009-10-22 21:49:00,2.76849,2.76849,2.76319,2.76404,7630000.0
2009-10-22 21:50:00,2.76785,2.76882,2.7622,2.76715,14000000.0
2009-10-22 21:51:00,2.76324,2.76844,2.76225,2.76844,13500000.0
2009-10-22 21:52:00,2.76565,2.76791,2.7647,2.76592,9000000.0
2009-10-22 21:53:00,2.76764,2.76802,2.76583,2.76583,8000000.0
2009-10-22 21:54:00,2.76827,2.76846,2.76391,2.76783,22750000.0
2009-10-22 21:55:00,2.76839,2.76903,2.76644,2.76847,17500000.0
2009-10-22 21:56:00,2.76839,2.76881,2.76519,2.76881,12750000.0
2009-10-22 21:57:00,2.76854,2.76854,2.76628,2.7667,9750000.0
2009-10-22 21:58:00,2.76886,2.76919,2.76654,2.76756,8250000.0
2009-10-22 21:59:00,2.7638,2.76925,2.7638,2.76652,11250000.0
2009-10-22 22:00:00,2.76793,2.77021,2.76355,2.76925,12750000.0
2009-10-22 22:01:00,2.7695,2.76957,2.76564,2.76688,6250000.0
2009-10-22 22:02:00,2.76767,2.77098,2.76647,2.77022,13880000.0
2009-10-22 22:03:00,2.76866,2.76912,2.76233,2.76882,6250000.0
2009-10-22 22:04:00,2.76905,2.77015,2.76549,2.76549,18500000.0
2009-10-22 22:05:00,2.76775,2.769,2.76428,2.76595,7380000.0
2009-10-22 22:06:00,2.76835,2.76896,2.76384,2.76896,10250000.0
2009-10-22 22:07:00,2.76769,2.76811,2.76489,2.76513,8500000.0
2009-10-22 22:08:00,2.76631,2.76827,2.76398,2.76398,16250000.0
2009-10-22 22:09:00,2.76568,2.76707,2.76411,2.76411,8750000.0
2009-10-22 22:10:00,2.76159,2.76732,2.76159,2.76653,12250000.0
2009-10-22 22:11:00,2.76603,2.76806,2.76212,2.76649,13000000.0
2009-10-22 22:12:00,2.76765,2.76855,2.76448,2.76448,9750000.0
2009-10-22 22:13:00,2.76869,2.76882,2.76558,2.76829,14510000.0
2009-10-22 22:14:00,2.76665,2.76778,2.76457,2.76736,12000000.0
2009-10-22 22:15:00,2.76708,2.76841,2.76606,2.76641,8500000.0
2009-10-22 22:16:00,2.7671,2.76837,2.76322,2.76725,9250000.0
2009-10-22 22:17:00,2.76723,2.76774,2.76593,2.76757,6250000.0
2009-10-22 22:18:00,2.76572,2.76752,2.76462,2.76739,7500000.0
2009-10-22 22:19:00,2.76805,2.76805,2.76451,2.76469,6750000.0
2009-10-22 22:20:00,2.76705,2.76805,2.76418,2.76805,14000000.0
2009-10-22 22:21:00,2.76729,2.76739,2.76613,2.76631,6250000.0
2009-10-22 22:22:00,2.76378,2.76775,2.76378,2.76718,7000000.0
2009-10-22 22:23:00,2.76715,2.76899,2.76409,2.76801,9130000.0
2009-10-22 22:24:00,2.76418,2.76842,2.76375,2.76527,6500000.0
2009-10-22 22:25:00,2.76627,2.7674,2.76356,2.76575,6750000.0
2009-10-22 22:26:00,2.7666,2.76855,2.76548,2.76548,9510000.0
2009-10-22 22:27:00,2.76615,2.76726,2.76323,2.76637,6380000.0
2009-10-22 22:28:00,2.76643,2.76771,2.76616,2.76693,7500000.0
2009-10-22 22:29:00,2.76604,2.76787,2.76542,2.76542,8880000.0
2009-10-22 22:30:00,2.76798,2.76798,2.76361,2.76361,5500000.0
2009-10-22 22:31:00,2.76369,2.76721,2.76369,2.76705,7750000.0
2009-10-22 22:32:00,2.76767,2.76767,2.76167,2.76743,6000000.0
2009-10-22 22:33:00,2.76791,2.76791,2.76269,2.7658,16130000.0
2009-10-22 22:34:00,2.76792,2.76885,2.76243,2.76665,5500000.0
2009-10-22 22:35:00,2.76645,2.76678,2.76059,2.76628,7750000.0
2009-10-22 22:36:00,2.76484,2.76598,2.76217,2.76394,11000000.0
2009-10-22 22:37:00,2.76525,2.7662,2.7635,2.76392,6250000.0
2009-10-22 22:38:00,2.76609,2.76704,2.76477,2.76702,10630000.0
2009-10-22 22:39:00,2.7664,2.7664,2.76203,2.76499,7130000.0
2009-10-22 22:40:00,2.76432,2.76656,2.763,2.76571,10750000.0
2009-10-22 22:41:00,2.76238,2.76667,2.76235,2.76607,9500000.0
2009-10-22 22:42:00,2.76656,2.76669,2.76439,2.76552,6250000.0
2009-10-22 22:43:00,2.76504,2.76641,2.76473,2.76473,12000000.0
2009-10-22 22:44:00,2.76556,2.76606,2.76243,2.76243,12000000.0
2009-10-22 22:45:00,2.76649,2.76649,2.76444,2.76445,7000000.0
2009-10-22 22:46:00,2.76622,2.76622,2.76044,2.766,7510000.0
2009-10-22 22:47:00,2.76652,2.76652,2.76297,2.76518,5750000.0
2009-10-22 22:48:00,2.76654,2.76658,2.7623,2.76406,6250000.0
2009-10-22 22:49:00,2.7666,2.7666,2.76299,2.76299,8500000.0
2009-10-22 22:50:00,2.76496,2.76713,2.76496,2.76713,7000000.0
2009-10-22 22:51:00,2.76626,2.76675,2.76534,2.76591,5500000.0
2009-10-22 22:52:00,2.76658,2.76696,2.76118,2.76118,5750000.0
2009-10-22 22:53:00,2.76515,2.76776,2.76298,2.76649,5880000.0
2009-10-22 22:54:00,2.76623,2.76806,2.76248,2.76563,7500000.0
2009-10-22 22:55:00,2.76836,2.76842,2.76306,2.76306,8500000.0
2009-10-22 22:56:00,2.76811,2.76828,2.76651,2.7667,7750000.0
2009-10-22 22:57:00,2.76866,2.76866,2.76591,2.76794,9500000.0
2009-10-22 22:58:00,2.76814,2.76826,2.76369,2.76574,10250000.0
2009-10-22 22:59:00,2.76946,2.76946,2.76537,2.76537,8000000.0
2009-10-22 23:00:00,2.76334,2.76709,2.7623,2.76657,7500000.0
2009-10-22 23:01:00,2.76797,2.76844,2.76344,2.76344,9250000.0
2009-10-22 23:02:00,2.76598,2.76964,2.76487,2.76618,7500000.0
2009-10-22 23:03:00,2.76472,2.76925,2.76472,2.76702,6750000.0
2009-10-22 23:04:00,2.76729,2.7696,2.76503,2.76874,7250000.0
2009-10-22 23:05:00,2.76604,2.76843,2.76491,2.76677,10500000.0
2009-10-22 23:06:00,2.76828,2.76828,2.76208,2.76642,6000000.0
2009-10-22 23:07:00,2.76575,2.76819,2.76436,2.76656,7500000.0
2009-10-22 23:08:00,2.76941,2.76957,2.76674,2.76765,8880000.0
2009-10-22 23:09:00,2.7673,2.76849,2.76469,2.76821,9750000.0
2009-10-22 23:10:00,2.76731,2.76775,2.76268,2.76438,6250000.0
2009-10-22 23:11:00,2.76802,2.76826,2.76536,2.76687,11250000.0
2009-10-22 23:12:00,2.76853,2.76905,2.76628,2.76704,8000000.0
2009-10-22 23:13:00,2.7682,2.7682,2.76331,2.76331,7000000.0
2009-10-22 23:14:00,2.76901,2.76901,2.76674,2.76819,8000000.0
2009-10-22 23:15:00,2.76603,2.76892,2.76451,2.76892,9000000.0
2009-10-22 23:16:00,2.76975,2.76983,2.76885,2.76978,7010000.0
2009-10-22 23:17:00,2.7663,2.76677,2.76448,2.76629,10750000.0
2009-10-22 23:18:00,2.76832,2.77007,2.76558,2.76558,8250000.0
2009-10-22 23:19:00,2.76868,2.76875,2.76611,2.76837,8250000.0
2009-10-22 23:20:00,2.76804,2.76885,2.76493,2.76885,6000000.0
2009-10-22 23:21:00,2.76575,2.76865,2.76524,2.76865,6000000.0
2009-10-22 23:22:00,2.76878,2.76878,2.76566,2.76584,6000000.0
2009-10-22 23:23:00,2.76925,2.76925,2.76306,2.76692,12630000.0
2009-10-22 23:24:00,2.76509,2.76892,2.76463,2.76889,5500000.0
2009-10-22 23:25:00,2.76662,2.76857,2.76501,2.76521,6500000.0
2009-10-22 23:26:00,2.76816,2.76816,2.76485,2.76631,9130000.0
2009-10-22 23:27:00,2.76846,2.76846,2.76577,2.76658,10250000.0
2009-10-22 23:28:00,2.76825,2.76827,2.76469,2.76652,7630000.0
2009-10-22 23:29:00,2.76824,2.76949,2.76518,2.76949,7000000.0
2009-10-22 23:30:00,2.76981,2.77617,2.76981,2.77345,8500000.0
2009-10-22 23:32:00,2.77001,2.77077,2.76656,2.76915,8000000.0
2009-10-22 23:33:00,2.76615,2.76948,2.76486,2.76948,7750000.0
2009-10-22 23:36:00,2.76862,2.77069,2.76544,2.76992,9000000.0
2009-10-22 23:37:00,2.76999,2.77013,2.76871,2.76871,7000000.0
2009-10-22 23:38:00,2.76848,2.76865,2.76588,2.76865,7000000.0
2009-10-22 23:39:00,2.76967,2.76967,2.76422,2.76871,8880000.0
2009-10-22 23:40:00,2.76983,2.77083,2.76702,2.77021,6750000.0
2009-10-22 23:42:00,2.76915,2.76942,2.76573,2.76942,12500000.0
2009-10-22 23:43:00,2.76878,2.76882,2.76551,2.76551,5500000.0
2009-10-22 23:44:00,2.76641,2.76943,2.76641,2.76893,6000000.0
2009-10-22 23:45:00,2.76849,2.76915,2.76404,2.76915,16000000.0
2009-10-22 23:46:00,2.76442,2.76897,2.76439,2.76897,5500000.0
2009-10-22 23:47:00,2.76713,2.76962,2.76713,2.76962,5500000.0
2009-10-22 23:48:00,2.76887,2.76937,2.76553,2.76937,9750000.0
2009-10-22 23:49:00,2.76678,2.76996,2.76325,2.7698,6500000.0
2009-10-22 23:50:00,2.76961,2.76966,2.76665,2.76768,7250000.0
2009-10-22 23:51:00,2.76899,2.76899,2.76315,2.76315,8500000.0
2009-10-22 23:52:00,2.76619,2.76801,2.76254,2.76513,6500000.0
2009-10-22 23:53:00,2.7647,2.76901,2.7647,2.7688,8250000.0
2009-10-22 23:54:00,2.76392,2.76846,2.76315,2.76846,6000000.0
2009-10-22 23:55:00,2.76829,2.76862,2.76539,2.76862,8500000.0
2009-10-22 23:56:00,2.76698,2.76799,2.76304,2.76799,10500000.0
2009-10-22 23:57:00,2.7623,2.76859,2.7623,2.76855,9250000.0
2009-10-22 23:58:00,2.7684,2.7684,2.76499,2.76607,11250000.0
2009-10-22 23:59:00,2.76531,2.76865,2.76468,2.76744,7000000.0
2009-10-23 00:00:00,2.76608,2.76938,2.76333,2.76579,7380000.0
2009-10-23 00:01:00,2.76735,2.76895,2.76676,2.76773,7500000.0
2009-10-23 00:02:00,2.76772,2.76787,2.76516,2.76603,10750000.0
2009-10-23 00:03:00,2.7673,2.76863,2.76546,2.76863,8750000.0
2009-10-23 00:04:00,2.76611,2.76799,2.7656,2.76648,7000000.0
2009-10-23 00:05:00,2.76893,2.76893,2.76381,2.76738,10000000.0
2009-10-23 00:06:00,2.76427,2.76893,2.76427,2.76619,10000000.0
2009-10-23 00:07:00,2.7692,2.7692,2.76441,2.76873,7000000.0
2009-10-23 00:08:00,2.76724,2.76825,2.76624,2.76807,7000000.0
2009-10-23 00:09:00,2.76753,2.76827,2.7663,2.76663,7500000.0
2009-10-23 00:10:00,2.76741,2.76835,2.76545,2.76734,6750000.0
2009-10-23 00:11:00,2.76701,2.76854,2.76384,2.76804,8500000.0
2009-10-23 00:12:00,2.767,2.76758,2.76553,2.76572,9000000.0
2009-10-23 00:13:00,2.76769,2.76823,2.76603,2.76823,9750000.0
2009-10-23 00:14:00,2.7676,2.7676,2.76507,2.7671,13250000.0
2009-10-23 00:15:00,2.76786,2.76873,2.76539,2.76767,6250000.0
2009-10-23 00:16:00,2.76962,2.77023,2.76682,2.76798,10380000.0
2009-10-23 00:17:00,2.76995,2.77041,2.76811,2.76926,10250000.0
2009-10-23 00:19:00,2.76949,2.76952,2.76762,2.76951,9250000.0
2009-10-23 00:21:00,2.7645,2.77195,2.7645,2.77195,5750000.0
2009-10-23 00:22:00,2.76982,2.77164,2.76982,2.77043,5750000.0
2009-10-23 00:23:00,2.76614,2.77161,2.76614,2.77161,9500000.0
2009-10-23 00:24:00,2.77029,2.77169,2.76861,2.76997,7500000.0
2009-10-23 00:25:00,2.76832,2.77233,2.76813,2.76868,7500000.0
2009-10-23 00:26:00,2.77145,2.77185,2.76895,2.77007,9130000.0
2009-10-23 00:27:00,2.77194,2.77194,2.76783,2.77069,10250000.0
2009-10-23 00:28:00,2.76972,2.77057,2.76657,2.77057,8500000.0
2009-10-23 00:29:00,2.77201,2.77243,2.76847,2.76888,8250000.0
2009-10-23 00:30:00,2.76947,2.76966,2.7663,2.76942,7750000.0
2009-10-23 00:31:00,2.76686,2.77144,2.76686,2.7677,8750000.0
2009-10-23 00:32:00,2.76967,2.7702,2.7661,2.7661,6000000.0
2009-10-23 00:33:00,2.77228,2.77228,2.76769,2.7713,5750000.0
2009-10-23 00:34:00,2.77094,2.77189,2.7678,2.7699,5750000.0
2009-10-23 00:35:00,2.77016,2.77112,2.76873,2.76976,8500000.0
2009-10-23 00:36:00,2.77237,2.77237,2.77056,2.77102,6000000.0
2009-10-23 00:37:00,2.77,2.77247,2.76808,2.76954,8750000.0
2009-10-23 00:38:00,2.77282,2.77282,2.76646,2.76646,11750000.0
2009-10-23 00:39:00,2.76606,2.77215,2.76606,2.77215,8000000.0
2009-10-23 00:40:00,2.7714,2.77285,2.77061,2.77103,6250000.0
2009-10-23 00:41:00,2.76896,2.77222,2.76721,2.77124,8000000.0
2009-10-23 00:42:00,2.76907,2.77277,2.76907,2.77097,5500000.0
2009-10-23 00:43:00,2.77132,2.77132,2.76715,2.77093,8500000.0
2009-10-23 00:44:00,2.77091,2.77141,2.76669,2.77113,6500000.0
2009-10-23 00:45:00,2.76948,2.77269,2.76948,2.77038,7500000.0
2009-10-23 00:46:00,2.77139,2.77186,2.7691,2.77183,6250000.0
2009-10-23 00:47:00,2.76958,2.77087,2.76918,2.77084,7000000.0
2009-10-23 00:48:00,2.77016,2.77265,2.76831,2.76831,6500000.0
2009-10-23 00:49:00,2.77043,2.77046,2.76803,2.76995,7500000.0
2009-10-23 00:50:00,2.77158,2.77177,2.76992,2.77057,8000000.0
2009-10-23 00:52:00,2.77088,2.77234,2.76979,2.77013,10750000.0
2009-10-23 00:53:00,2.76955,2.77319,2.76617,2.77107,8250000.0
2009-10-23 00:54:00,2.76967,2.76985,2.76457,2.76457,7750000.0
2009-10-23 00:55:00,2.7725,2.77265,2.76877,2.76877,8250000.0
2009-10-23 00:56:00,2.76722,2.77057,2.76722,2.76968,5250000.0
2009-10-23 00:57:00,2.76654,2.77237,2.76654,2.77125,8250000.0
2009-10-23 00:58:00,2.76954,2.76988,2.7662,2.76964,7000000.0
2009-10-23 00:59:00,2.77159,2.77159,2.76742,2.77045,5500000.0
2009-10-23 01:00:00,2.76993,2.77222,2.76806,2.77222,9000000.0
2009-10-23 01:01:00,2.76906,2.77041,2.76746,2.76954,8750000.0
2009-10-23 01:02:00,2.76983,2.76983,2.76715,2.76909,8500000.0
2009-10-23 01:03:00,2.76886,2.76886,2.76489,2.76821,9250000.0
2009-10-23 01:04:00,2.76891,2.77037,2.76487,2.76881,5500000.0
2009-10-23 01:05:00,2.76827,2.7697,2.76732,2.76884,11250000.0
2009-10-23 01:06:00,2.77067,2.77067,2.76515,2.76589,7750000.0
2009-10-23 01:07:00,2.76922,2.7704,2.76602,2.7704,7880000.0
2009-10-23 01:08:00,2.76833,2.76935,2.76644,2.76742,8500000.0
2009-10-23 01:09:00,2.76796,2.76967,2.76566,2.7673,6250000.0
2009-10-23 01:10:00,2.76778,2.76988,2.76495,2.76606,11130000.0
2009-10-23 01:11:00,2.76932,2.76932,2.76681,2.76921,7000000.0
2009-10-23 01:12:00,2.76827,2.76949,2.76792,2.76945,7250000.0
2009-10-23 01:13:00,2.77078,2.77078,2.76849,2.76852,6000000.0
2009-10-23 01:14:00,2.7692,2.77072,2.76733,2.76762,10250000.0
2009-10-23 01:15:00,2.768,2.7694,2.76563,2.76786,8380000.0
2009-10-23 01:16:00,2.76702,2.76847,2.76702,2.76838,7500000.0
2009-10-23 01:18:00,2.76956,2.76964,2.7646,2.76557,5750000.0
2009-10-23 01:19:00,2.76567,2.7706,2.76567,2.7706,8750000.0
2009-10-23 01:20:00,2.76868,2.76868,2.76667,2.76705,7750000.0
2009-10-23 01:21:00,2.76761,2.76941,2.76704,2.7686,5250000.0
2009-10-23 01:22:00,2.7685,2.7692,2.76621,2.76801,8000000.0
2009-10-23 01:23:00,2.76681,2.76898,2.76403,2.76403,6000000.0
2009-10-23 01:24:00,2.768,2.768,2.76448,2.76648,8750000.0
2009-10-23 01:25:00,2.76634,2.76829,2.76548,2.7677,8000000.0
2009-10-23 01:26:00,2.76793,2.76994,2.76685,2.76797,6500000.0
2009-10-23 01:27:00,2.76854,2.76867,2.76538,2.76846,5250000.0
2009-10-23 01:28:00,2.76887,2.76993,2.76542,2.7683,16250000.0
2009-10-23 01:29:00,2.76837,2.76837,2.76508,2.76556,5750000.0
2009-10-23 01:30:00,2.76446,2.7683,2.76222,2.7683,8500000.0
2009-10-23 01:31:00,2.7642,2.7681,2.7642,2.76752,18750000.0
2009-10-23 01:32:00,2.76805,2.76968,2.76578,2.76866,6750000.0
2009-10-23 01:33:00,2.76859,2.76931,2.76128,2.76931,17750000.0
2009-10-23 01:34:00,2.7677,2.76838,2.76619,2.7667,5500000.0
2009-10-23 01:35:00,2.76766,2.76855,2.76698,2.76715,7750000.0
2009-10-23 01:36:00,2.76748,2.76869,2.76497,2.7664,7750000.0
2009-10-23 01:37:00,2.76847,2.7692,2.76477,2.76775,8250000.0
2009-10-23 01:38:00,2.76439,2.76899,2.76439,2.76694,5750000.0
2009-10-23 01:39:00,2.76779,2.76988,2.76677,2.76867,8750000.0
2009-10-23 01:40:00,2.7653,2.76941,2.76384,2.76941,8750000.0
2009-10-23 01:41:00,2.76719,2.76859,2.76401,2.76715,7250000.0
2009-10-23 01:42:00,2.76829,2.76909,2.76625,2.76827,14250000.0
2009-10-23 01:43:00,2.76764,2.76999,2.76697,2.76697,7750000.0
2009-10-23 01:44:00,2.7679,2.76904,2.76772,2.7683,7500000.0
2009-10-23 01:45:00,2.76723,2.76814,2.76431,2.76723,5500000.0
2009-10-23 01:46:00,2.76848,2.76997,2.76622,2.76758,6500000.0
2009-10-23 01:47:00,2.76793,2.76935,2.76468,2.76854,9000000.0
2009-10-23 01:48:00,2.76828,2.76949,2.76787,2.76787,6750000.0
2009-10-23 01:49:00,2.76952,2.77071,2.76577,2.76867,7000000.0
2009-10-23 01:50:00,2.76745,2.77045,2.76727,2.76896,6250000.0
2009-10-23 01:51:00,2.76943,2.77026,2.76666,2.76831,6250000.0
2009-10-23 01:52:00,2.76919,2.77003,2.7653,2.77003,5250000.0
2009-10-23 01:53:00,2.76711,2.76958,2.7655,2.76867,7500000.0
2009-10-23 01:54:00,2.76368,2.76882,2.76368,2.76758,6000000.0
2009-10-23 01:55:00,2.76725,2.76922,2.76589,2.76797,8750000.0
2009-10-23 01:56:00,2.7671,2.76907,2.76443,2.76766,9000000.0
2009-10-23 01:57:00,2.76755,2.768,2.76548,2.76548,8500000.0
2009-10-23 01:58:00,2.7682,2.76874,2.76707,2.7672,8250000.0
2009-10-23 02:01:00,2.76601,2.76913,2.76391,2.76391,6010000.0
2009-10-23 02:02:00,2.76806,2.76938,2.76683,2.76683,11750000.0
2009-10-23 02:03:00,2.76864,2.76921,2.76578,2.76707,6500000.0
2009-10-23 02:04:00,2.76653,2.76898,2.76638,2.76638,6250000.0
2009-10-23 02:05:00,2.7672,2.769,2.76265,2.769,7630000.0
2009-10-23 02:06:00,2.76801,2.76801,2.76229,2.76652,8500000.0
2009-10-23 02:07:00,2.7656,2.7679,2.76309,2.76385,5500000.0
2009-10-23 02:08:00,2.76766,2.76843,2.76675,2.767,9130000.0
2009-10-23 02:09:00,2.76381,2.76883,2.76381,2.76613,16750000.0
2009-10-23 02:10:00,2.76193,2.76769,2.76193,2.76634,8250000.0
2009-10-23 02:11:00,2.76743,2.76858,2.76226,2.76694,25000000.0
2009-10-23 02:12:00,2.76898,2.76898,2.76316,2.76722,6250000.0
2009-10-23 02:13:00,2.76494,2.76947,2.76444,2.76888,10750000.0
2009-10-23 02:14:00,2.7667,2.76839,2.7667,2.76839,8500000.0
2009-10-23 02:15:00,2.76648,2.76778,2.76408,2.76641,8510000.0
2009-10-23 02:16:00,2.76509,2.76782,2.76509,2.76726,8750000.0
2009-10-23 02:17:00,2.76815,2.76825,2.76315,2.76726,8500000.0
2009-10-23 02:18:00,2.76555,2.76826,2.76502,2.7675,8000000.0
2009-10-23 02:19:00,2.76639,2.76884,2.76505,2.76633,9500000.0
2009-10-23 02:20:00,2.76543,2.76645,2.75924,2.75924,8750000.0
2009-10-23 02:21:00,2.76625,2.76699,2.7626,2.76509,11500000.0
2009-10-23 02:22:00,2.7641,2.76722,2.76195,2.76691,8500000.0
2009-10-23 02:23:00,2.76334,2.76722,2.761,2.76553,9880000.0
2009-10-23 02:24:00,2.76318,2.76765,2.76318,2.76599,8750000.0
2009-10-23 02:25:00,2.76534,2.76672,2.76218,2.76538,8130000.0
2009-10-23 02:26:00,2.76631,2.76685,2.76186,2.76527,9750000.0
2009-10-23 02:27:00,2.76478,2.76753,2.76333,2.76479,9000000.0
2009-10-23 02:28:00,2.76652,2.76741,2.76451,2.76613,7250000.0
2009-10-23 02:29:00,2.76501,2.76684,2.76371,2.76627,6000000.0
2009-10-23 02:30:00,2.76667,2.76667,2.76222,2.76482,7500000.0
2009-10-23 02:31:00,2.76405,2.76792,2.76364,2.76682,10000000.0
2009-10-23 02:32:00,2.76214,2.76783,2.76214,2.76628,6630000.0
2009-10-23 02:33:00,2.76433,2.76661,2.76216,2.76437,7000000.0
2009-10-23 02:34:00,2.76573,2.76823,2.76432,2.76663,9500000.0
2009-10-23 02:35:00,2.76884,2.7693,2.76376,2.76642,8000000.0
2009-10-23 02:36:00,2.7665,2.76802,2.76608,2.76633,9880000.0
2009-10-23 02:37:00,2.76856,2.76856,2.76289,2.76289,12250000.0
2009-10-23 02:38:00,2.76673,2.76748,2.7632,2.7632,10750000.0
2009-10-23 02:39:00,2.76715,2.76715,2.76306,2.76418,12500000.0
2009-10-23 02:40:00,2.76649,2.76737,2.76275,2.7654,5500000.0
2009-10-23 02:41:00,2.76408,2.76859,2.76408,2.76678,9000000.0
2009-10-23 02:42:00,2.76827,2.76827,2.76231,2.76668,7000000.0
2009-10-23 02:43:00,2.76741,2.76907,2.76372,2.76638,17020000.0
2009-10-23 02:44:00,2.76436,2.76709,2.76227,2.7629,5250000.0
2009-10-23 02:45:00,2.76762,2.76776,2.76222,2.76248,9000000.0
2009-10-23 02:46:00,2.76305,2.76964,2.76305,2.76617,17880000.0
2009-10-23 02:47:00,2.76669,2.76817,2.7621,2.76817,7630000.0
2009-10-23 02:48:00,2.76674,2.76877,2.76229,2.76701,18880000.0
2009-10-23 02:49:00,2.76684,2.76846,2.76393,2.76786,9500000.0
2009-10-23 02:50:00,2.76521,2.76882,2.76521,2.76733,6000000.0
2009-10-23 02:51:00,2.76801,2.76932,2.76348,2.7669,10000000.0
2009-10-23 02:52:00,2.76641,2.76895,2.76622,2.76757,10000000.0
2009-10-23 02:53:00,2.76832,2.76899,2.76539,2.76647,11500000.0
2009-10-23 02:54:00,2.76845,2.76965,2.76494,2.76721,10250000.0
2009-10-23 02:55:00,2.76618,2.76985,2.76422,2.76872,7000000.0
2009-10-23 02:56:00,2.76731,2.76967,2.76731,2.76864,5500000.0
2009-10-23 02:57:00,2.76889,2.76964,2.76628,2.76919,11250000.0
2009-10-23 02:58:00,2.76951,2.77129,2.76534,2.77129,8630000.0
2009-10-23 02:59:00,2.76877,2.77073,2.76495,2.76819,8880000.0
2009-10-23 03:00:00,2.7698,2.76993,2.76484,2.76807,7000000.0
2009-10-23 03:01:00,2.76812,2.77053,2.7661,2.77053,8750000.0
2009-10-23 03:02:00,2.7696,2.77016,2.765,2.76843,11130000.0
2009-10-23 03:03:00,2.76993,2.77069,2.76559,2.77063,7500000.0
2009-10-23 03:04:00,2.76831,2.77049,2.76535,2.76788,14750000.0
2009-10-23 03:05:00,2.76986,2.7707,2.76872,2.76912,11130000.0
2009-10-23 03:06:00,2.76977,2.76977,2.76753,2.76824,5250000.0
2009-10-23 03:07:00,2.76901,2.77059,2.76877,2.76995,11000000.0
2009-10-23 03:08:00,2.76581,2.77024,2.76581,2.76825,8500000.0
2009-10-23 03:09:00,2.76508,2.76912,2.76508,2.76516,7250000.0
2009-10-23 03:10:00,2.76824,2.77199,2.76529,2.76529,7500000.0
2009-10-23 03:11:00,2.76546,2.77622,2.76546,2.76808,14500000.0
2009-10-23 03:12:00,2.76776,2.7699,2.76601,2.76601,5880000.0
2009-10-23 03:13:00,2.76765,2.7689,2.76733,2.76733,7630000.0
2009-10-23 03:14:00,2.77629,2.77629,2.76473,2.7679,6500000.0
2009-10-23 03:15:00,2.76804,2.77023,2.76637,2.76637,11250000.0
2009-10-23 03:16:00,2.7678,2.76901,2.76404,2.76728,5250000.0
2009-10-23 03:17:00,2.76775,2.7698,2.76658,2.76807,6130000.0
2009-10-23 03:18:00,2.76812,2.76984,2.76812,2.76877,7500000.0
2009-10-23 03:19:00,2.76889,2.77027,2.76815,2.76815,5500000.0
2009-10-23 03:20:00,2.76912,2.77008,2.76874,2.76874,7000000.0
2009-10-23 03:21:00,2.76852,2.76988,2.76766,2.76766,5880000.0
2009-10-23 03:22:00,2.76865,2.76967,2.7673,2.7687,7250000.0
2009-10-23 03:23:00,2.7686,2.76947,2.76524,2.76876,9880000.0
2009-10-23 03:24:00,2.76762,2.77029,2.76762,2.76971,5500000.0
2009-10-23 03:25:00,2.77078,2.77078,2.76608,2.7688,13380000.0
2009-10-23 03:26:00,2.76923,2.77056,2.76516,2.76813,19000000.0
2009-10-23 03:27:00,2.76878,2.7694,2.76658,2.76749,5750000.0
2009-10-23 03:28:00,2.76812,2.76984,2.76812,2.76867,7000000.0
2009-10-23 03:29:00,2.76849,2.76934,2.76656,2.76835,9000000.0
2009-10-23 03:30:00,2.76909,2.76954,2.76424,2.76812,11130000.0
2009-10-23 03:31:00,2.76783,2.77036,2.76327,2.76938,19880000.0
2009-10-23 03:32:00,2.7698,2.77039,2.76444,2.76888,6250000.0
2009-10-23 03:33:00,2.76802,2.76987,2.76645,2.7678,7260000.0
2009-10-23 03:34:00,2.76784,2.77093,2.76624,2.76853,7750000.0
2009-10-23 03:35:00,2.76976,2.77018,2.76611,2.76819,11500000.0
2009-10-23 03:36:00,2.76791,2.7706,2.76791,2.76939,9000000.0
2009-10-23 03:37:00,2.76955,2.7714,2.76732,2.76998,13250000.0
2009-10-23 03:38:00,2.76951,2.76988,2.76454,2.76751,8380000.0
2009-10-23 03:39:00,2.76968,2.77048,2.76873,2.76927,11500000.0
2009-10-23 03:40:00,2.76924,2.77032,2.76602,2.76945,8750000.0
2009-10-23 03:41:00,2.77072,2.77072,2.7678,2.77006,8500000.0
2009-10-23 03:42:00,2.76878,2.77137,2.76637,2.76929,9880000.0
2009-10-23 03:43:00,2.76694,2.77136,2.7669,2.76835,8880000.0
2009-10-23 03:44:00,2.76761,2.77117,2.76728,2.76728,10750000.0
2009-10-23 03:45:00,2.77164,2.77207,2.76545,2.77207,12130000.0
2009-10-23 03:46:00,2.76974,2.77138,2.76879,2.76965,6750000.0
2009-10-23 03:47:00,2.77027,2.77138,2.76666,2.77006,18750000.0
2009-10-23 03:48:00,2.76905,2.7718,2.76743,2.7718,9250000.0
2009-10-23 03:49:00,2.76913,2.77065,2.76818,2.77048,6880000.0
2009-10-23 03:50:00,2.76888,2.77167,2.76888,2.77167,14250000.0
2009-10-23 03:51:00,2.76998,2.77463,2.76998,2.77272,7500000.0
2009-10-23 03:52:00,2.77119,2.77453,2.7702,2.77328,8750000.0
2009-10-23 03:53:00,2.77093,2.77153,2.76698,2.77003,7000000.0
2009-10-23 03:54:00,2.77032,2.77269,2.76951,2.76951,12380000.0
2009-10-23 03:55:00,2.76867,2.77169,2.76679,2.76679,7750000.0
2009-10-23 03:56:00,2.77076,2.77153,2.76799,2.76799,9000000.0
2009-10-23 03:57:00,2.76737,2.7715,2.7671,2.77026,9880000.0
2009-10-23 03:58:00,2.77254,2.77254,2.76623,2.76623,7500000.0
2009-10-23 03:59:00,2.77038,2.7709,2.76484,2.7653,5500000.0
2009-10-23 04:00:00,2.76961,2.77029,2.76722,2.76883,6000000.0
2009-10-23 04:01:00,2.77,2.77137,2.76678,2.77119,8880000.0
2009-10-23 04:02:00,2.76844,2.77088,2.76703,2.76741,6500000.0
2009-10-23 04:03:00,2.76871,2.77082,2.76643,2.77048,9250000.0
2009-10-23 04:04:00,2.76998,2.771,2.7686,2.77099,10000000.0
2009-10-23 04:05:00,2.7706,2.7706,2.76816,2.76816,8000000.0
2009-10-23 04:06:00,2.76885,2.77013,2.76571,2.76601,7130000.0
2009-10-23 04:07:00,2.76648,2.7703,2.76648,2.76753,8500000.0
2009-10-23 04:08:00,2.76963,2.76968,2.76836,2.76836,3750000.0
2009-10-23 04:09:00,2.76809,2.76979,2.76531,2.76877,7000000.0
2009-10-23 04:10:00,2.76852,2.76996,2.76784,2.76868,5500000.0
2009-10-23 04:11:00,2.76957,2.76969,2.7662,2.76686,13000000.0
2009-10-23 04:12:00,2.76891,2.76991,2.76656,2.76875,11500000.0
2009-10-23 04:13:00,2.76487,2.77055,2.76487,2.76923,9750000.0
2009-10-23 04:14:00,2.76971,2.77103,2.76536,2.76573,16130000.0
2009-10-23 04:15:00,2.77023,2.77075,2.76525,2.76965,7000000.0
2009-10-23 04:16:00,2.76886,2.77106,2.7659,2.76933,10250000.0
2009-10-23 04:17:00,2.77097,2.77109,2.76801,2.76882,6750000.0
2009-10-23 04:18:00,2.76634,2.76985,2.76634,2.76957,5750000.0
2009-10-23 04:19:00,2.76957,2.76957,2.76492,2.76492,6500000.0
2009-10-23 04:20:00,2.76921,2.77016,2.76759,2.76829,5250000.0
2009-10-23 04:21:00,2.76856,2.76903,2.76596,2.76846,8250000.0
2009-10-23 04:22:00,2.76515,2.77011,2.76485,2.76826,8130000.0
2009-10-23 04:23:00,2.76946,2.76996,2.76661,2.76855,5250000.0
2009-10-23 04:24:00,2.76538,2.7711,2.76538,2.76807,7000000.0
2009-10-23 04:25:00,2.76924,2.7704,2.76731,2.76731,9000000.0
2009-10-23 04:26:00,2.7654,2.77064,2.7642,2.77,6630000.0
2009-10-23 04:27:00,2.76925,2.77139,2.7675,2.76986,5880000.0
2009-10-23 04:28:00,2.76992,2.77047,2.76843,2.76843,7380000.0
2009-10-23 04:29:00,2.76839,2.77064,2.76553,2.76744,7380000.0
2009-10-23 04:30:00,2.76873,2.76962,2.76518,2.76923,11500000.0
2009-10-23 04:31:00,2.76805,2.77068,2.76593,2.76839,7750000.0
2009-10-23 04:32:00,2.76957,2.76968,2.76592,2.76663,6500000.0
2009-10-23 04:33:00,2.76928,2.77015,2.7654,2.76847,5500000.0
2009-10-23 04:34:00,2.76558,2.76944,2.76558,2.76748,14630000.0
2009-10-23 04:35:00,2.76737,2.7694,2.76634,2.76904,5500000.0
2009-10-23 04:36:00,2.767,2.7706,2.76504,2.7706,5260000.0
2009-10-23 04:37:00,2.76865,2.76982,2.76442,2.76442,10130000.0
2009-10-23 04:38:00,2.76812,2.77082,2.76675,2.76675,10380000.0
2009-10-23 04:39:00,2.76912,2.77115,2.7674,2.77,8500000.0
2009-10-23 04:40:00,2.76605,2.76835,2.76487,2.76487,14000000.0
2009-10-23 04:41:00,2.76545,2.77076,2.76545,2.7679,11250000.0
2009-10-23 04:42:00,2.76824,2.77046,2.76579,2.76908,6630000.0
2009-10-23 04:43:00,2.76455,2.77059,2.76455,2.77059,8000000.0
2009-10-23 04:44:00,2.76966,2.77022,2.76837,2.76837,6250000.0
2009-10-23 04:45:00,2.76846,2.77132,2.76666,2.76963,7750000.0
2009-10-23 04:46:00,2.76693,2.77092,2.76681,2.7689,5500000.0
2009-10-23 04:47:00,2.76643,2.77053,2.76535,2.76535,13500000.0
2009-10-23 04:48:00,2.76864,2.77056,2.76759,2.76933,12500000.0
2009-10-23 04:49:00,2.76651,2.77018,2.76651,2.76936,9750000.0
2009-10-23 04:50:00,2.76715,2.77246,2.76715,2.77187,9250000.0
2009-10-23 04:51:00,2.76941,2.77133,2.76668,2.77074,8500000.0
2009-10-23 04:52:00,2.77011,2.77011,2.76373,2.76589,7880000.0
2009-10-23 04:53:00,2.76974,2.77084,2.76696,2.77079,6000000.0
2009-10-23 04:54:00,2.76696,2.7712,2.76696,2.76975,8880000.0
2009-10-23 04:55:00,2.77032,2.7716,2.76621,2.76765,8750000.0
2009-10-23 04:56:00,2.76983,2.77063,2.76787,2.76954,11500000.0
2009-10-23 04:57:00,2.76847,2.771,2.76728,2.76876,5250000.0
2009-10-23 04:58:00,2.76866,2.77068,2.76648,2.76953,6000000.0
2009-10-23 04:59:00,2.76866,2.77161,2.76761,2.7687,6500000.0
2009-10-23 05:00:00,2.76852,2.77041,2.7669,2.76942,13750000.0
2009-10-23 05:01:00,2.76996,2.77045,2.7654,2.7654,9750000.0
2009-10-23 05:02:00,2.76909,2.77045,2.76858,2.76869,7130000.0
2009-10-23 05:03:00,2.77014,2.77063,2.76593,2.76944,5500000.0
2009-10-23 05:04:00,2.77121,2.77121,2.76642,2.76978,6250000.0
2009-10-23 05:05:00,2.76957,2.77106,2.76835,2.76859,10250000.0
2009-10-23 05:06:00,2.76903,2.77116,2.76527,2.76855,11880000.0
2009-10-23 05:07:00,2.76987,2.77039,2.7657,2.76975,7630000.0
2009-10-23 05:08:00,2.76852,2.77007,2.76636,2.77007,11500000.0
2009-10-23 05:09:00,2.76931,2.77006,2.76622,2.77006,6000000.0
2009-10-23 05:10:00,2.76887,2.77228,2.7666,2.76905,9630000.0
2009-10-23 05:11:00,2.76736,2.77081,2.76736,2.76865,5500000.0
2009-10-23 05:12:00,2.76634,2.7714,2.76634,2.7714,8500000.0
2009-10-23 05:14:00,2.76991,2.77042,2.76795,2.76826,7880000.0
2009-10-23 05:15:00,2.76642,2.76986,2.76642,2.76918,7500000.0
2009-10-23 05:16:00,2.76905,2.77105,2.7646,2.77105,12630000.0
2009-10-23 05:17:00,2.76838,2.77104,2.76838,2.76906,8250000.0
2009-10-23 05:18:00,2.77013,2.7707,2.76657,2.76921,6760000.0
2009-10-23 05:19:00,2.77061,2.77098,2.76796,2.7696,10000000.0
2009-10-23 05:21:00,2.77061,2.77131,2.76775,2.76924,8500000.0
2009-10-23 05:22:00,2.77081,2.77124,2.76558,2.76558,7500000.0
2009-10-23 05:23:00,2.76992,2.77112,2.76865,2.76939,5500000.0
2009-10-23 05:24:00,2.76923,2.77065,2.76547,2.76894,10750000.0
2009-10-23 05:25:00,2.77002,2.77028,2.76637,2.76897,8000000.0
2009-10-23 05:26:00,2.76906,2.77132,2.76888,2.77132,6250000.0
2009-10-23 05:27:00,2.7688,2.76981,2.76452,2.76867,6750000.0
2009-10-23 05:28:00,2.76986,2.77116,2.76918,2.77108,5880000.0
2009-10-23 05:29:00,2.76978,2.77075,2.76698,2.76937,9000000.0
2009-10-23 05:30:00,2.76964,2.77095,2.76733,2.77017,8750000.0
2009-10-23 05:31:00,2.76767,2.77094,2.76767,2.77015,8500000.0
2009-10-23 05:32:00,2.76892,2.77189,2.76598,2.77189,6500000.0
2009-10-23 05:33:00,2.76895,2.77136,2.76746,2.77136,9750000.0
2009-10-23 05:34:00,2.76698,2.77003,2.76507,2.76817,8250000.0
2009-10-23 05:35:00,2.7677,2.7698,2.7677,2.76957,7000000.0
2009-10-23 05:36:00,2.76929,2.77073,2.76659,2.77073,14000000.0
2009-10-23 05:37:00,2.76635,2.77038,2.76495,2.77038,6750000.0
2009-10-23 05:38:00,2.76914,2.77089,2.76785,2.76785,8250000.0
2009-10-23 05:39:00,2.76728,2.76999,2.76728,2.76822,7130000.0
2009-10-23 05:40:00,2.7663,2.76987,2.76458,2.76458,8130000.0
2009-10-23 05:41:00,2.76813,2.77043,2.7648,2.77043,6880000.0
2009-10-23 05:42:00,2.76855,2.77086,2.76562,2.76562,7750000.0
2009-10-23 05:43:00,2.76936,2.77058,2.76635,2.76635,11000000.0
2009-10-23 05:44:00,2.7682,2.77022,2.7663,2.76701,6250000.0
2009-10-23 05:45:00,2.76861,2.77094,2.76845,2.77092,7000000.0
2009-10-23 05:46:00,2.76953,2.7697,2.76637,2.76782,11000000.0
2009-10-23 05:47:00,2.76499,2.77036,2.76499,2.76923,8250000.0
2009-10-23 05:48:00,2.76874,2.77141,2.767,2.767,8500000.0
2009-10-23 05:49:00,2.76664,2.77046,2.76664,2.76851,9250000.0
2009-10-23 05:50:00,2.76861,2.77183,2.76579,2.76579,6750000.0
2009-10-23 05:51:00,2.76914,2.77084,2.76865,2.76952,8250000.0
2009-10-23 05:52:00,2.77003,2.77033,2.76683,2.76721,8500000.0
2009-10-23 05:53:00,2.76943,2.77121,2.76617,2.76944,5750000.0
2009-10-23 05:54:00,2.76876,2.77183,2.76876,2.76953,6630000.0
2009-10-23 05:55:00,2.76938,2.77178,2.768,2.768,9000000.0
2009-10-23 05:56:00,2.77145,2.77145,2.76659,2.76954,8500000.0
2009-10-23 05:57:00,2.76991,2.77285,2.76739,2.77095,10500000.0
2009-10-23 05:58:00,2.76814,2.77087,2.76769,2.76938,6500000.0
2009-10-23 05:59:00,2.76678,2.77051,2.76431,2.76687,9750000.0
2009-10-23 06:00:00,2.76845,2.77122,2.76705,2.76705,7500000.0
2009-10-23 06:01:00,2.7719,2.7719,2.76668,2.7688,10130000.0
2009-10-23 06:02:00,2.76857,2.77059,2.76721,2.76858,8000000.0
2009-10-23 06:03:00,2.76936,2.77122,2.76678,2.77122,7380000.0
2009-10-23 06:04:00,2.76313,2.77069,2.76313,2.7685,9500000.0
2009-10-23 06:05:00,2.76856,2.76979,2.7644,2.7644,11750000.0
2009-10-23 06:06:00,2.76863,2.77072,2.768,2.76902,8750000.0
2009-10-23 06:07:00,2.76881,2.77025,2.76537,2.76868,5250000.0
2009-10-23 06:08:00,2.76903,2.77063,2.76496,2.77063,6500000.0
2009-10-23 06:09:00,2.76632,2.77079,2.76632,2.76941,11250000.0
2009-10-23 06:10:00,2.77084,2.77084,2.76762,2.77009,8000000.0
2009-10-23 06:11:00,2.76918,2.77082,2.76649,2.76967,5130000.0
2009-10-23 06:12:00,2.76688,2.77208,2.76572,2.76588,6750000.0
2009-10-23 06:13:00,2.77118,2.77119,2.7689,2.76926,6500000.0
2009-10-23 06:14:00,2.77019,2.77019,2.76707,2.7694,7500000.0
2009-10-23 06:15:00,2.7646,2.77139,2.7646,2.76859,6500000.0
2009-10-23 06:16:00,2.76986,2.77145,2.76787,2.77145,7250000.0
2009-10-23 06:17:00,2.76878,2.77102,2.76786,2.76906,8750000.0
2009-10-23 06:18:00,2.77199,2.77253,2.76847,2.77202,12000000.0
2009-10-23 06:19:00,2.77061,2.77114,2.76831,2.7695,8130000.0
2009-10-23 06:20:00,2.77093,2.77111,2.76621,2.77111,14000000.0
2009-10-23 06:21:00,2.76955,2.77109,2.76944,2.76944,9500000.0
2009-10-23 06:22:00,2.76985,2.77168,2.76545,2.77168,7750000.0
2009-10-23 06:23:00,2.76939,2.77156,2.76754,2.76999,7250000.0
2009-10-23 06:24:00,2.7724,2.7724,2.77009,2.77051,5500000.0
2009-10-23 06:25:00,2.76924,2.77134,2.76783,2.76783,6000000.0
2009-10-23 06:26:00,2.76997,2.77243,2.76786,2.77038,10500000.0
2009-10-23 06:27:00,2.77045,2.77258,2.76721,2.76721,7000000.0
2009-10-23 06:28:00,2.76898,2.77136,2.76673,2.76859,6750000.0
2009-10-23 06:29:00,2.76985,2.77156,2.76853,2.7696,8250000.0
2009-10-23 06:30:00,2.77086,2.77188,2.76798,2.76798,5500000.0
2009-10-23 06:31:00,2.76924,2.77152,2.769,2.769,5250000.0
2009-10-23 06:32:00,2.76882,2.77186,2.76771,2.77186,7000000.0
2009-10-23 06:33:00,2.76785,2.77084,2.76785,2.77015,7750000.0
2009-10-23 06:34:00,2.76852,2.76961,2.76418,2.76418,6750000.0
2009-10-23 06:35:00,2.76951,2.77033,2.76679,2.76801,6500000.0
2009-10-23 06:36:00,2.76913,2.77036,2.76685,2.76685,7500000.0
2009-10-23 06:37:00,2.771,2.771,2.76412,2.7684,8500000.0
2009-10-23 06:38:00,2.76868,2.76973,2.76797,2.76949,8500000.0
2009-10-23 06:39:00,2.76545,2.77029,2.76545,2.76861,5250000.0
2009-10-23 06:40:00,2.76833,2.77086,2.76573,2.77086,7500000.0
2009-10-23 06:41:00,2.76848,2.77025,2.76782,2.76839,6250000.0
2009-10-23 06:43:00,2.77005,2.77066,2.7638,2.77066,7750000.0
2009-10-23 06:44:00,2.7694,2.77171,2.76858,2.77171,5250000.0
2009-10-23 06:45:00,2.76548,2.77135,2.76548,2.77033,8750000.0
2009-10-23 06:46:00,2.76952,2.76984,2.76477,2.76622,12750000.0
2009-10-23 06:47:00,2.76845,2.76973,2.76542,2.76837,8250000.0
2009-10-23 06:48:00,2.76783,2.76856,2.76783,2.76815,6000000.0
2009-10-23 06:49:00,2.7692,2.77048,2.76627,2.76833,11750000.0
2009-10-23 06:50:00,2.76927,2.76928,2.76515,2.76857,8250000.0
2009-10-23 06:51:00,2.76833,2.76998,2.76636,2.76998,9500000.0
2009-10-23 06:52:00,2.76587,2.77048,2.76587,2.76916,6250000.0
2009-10-23 06:53:00,2.76896,2.77041,2.76534,2.76893,9000000.0
2009-10-23 06:54:00,2.76943,2.7702,2.7661,2.76871,6880000.0
2009-10-23 06:55:00,2.76975,2.77116,2.76534,2.77084,8500000.0
2009-10-23 06:56:00,2.76756,2.7693,2.76606,2.7693,7750000.0
2009-10-23 06:57:00,2.76441,2.76991,2.76441,2.76903,8630000.0
2009-10-23 06:58:00,2.76468,2.76966,2.76468,2.76884,8000000.0
2009-10-23 06:59:00,2.76873,2.76987,2.76609,2.76905,6250000.0
2009-10-23 07:00:00,2.76892,2.77002,2.76361,2.76361,7500000.0
2009-10-23 07:01:00,2.77089,2.77089,2.76474,2.76474,8500000.0
2009-10-23 07:02:00,2.76863,2.77042,2.76757,2.76882,7000000.0
2009-10-23 07:03:00,2.76984,2.76984,2.76584,2.76584,5500000.0
2009-10-23 07:04:00,2.76739,2.7691,2.76739,2.76831,6500000.0
2009-10-23 07:05:00,2.77027,2.77027,2.76867,2.7688,10000000.0
2009-10-23 07:06:00,2.76826,2.77112,2.76681,2.77112,5250000.0
2009-10-23 07:07:00,2.76958,2.77137,2.76886,2.76886,11500000.0
2009-10-23 07:08:00,2.76908,2.77195,2.76908,2.77189,7510000.0
2009-10-23 07:09:00,2.77055,2.77106,2.76809,2.76885,5880000.0
2009-10-23 07:10:00,2.77023,2.77108,2.76952,2.76952,6750000.0
2009-10-23 07:11:00,2.76952,2.77122,2.76776,2.76937,8000000.0
2009-10-23 07:12:00,2.76936,2.77224,2.76866,2.77224,5130000.0
2009-10-23 07:13:00,2.76929,2.772,2.76836,2.77004,9000000.0
2009-10-23 07:14:00,2.76836,2.7709,2.76802,2.77,11750000.0
2009-10-23 07:15:00,2.76773,2.77169,2.76773,2.77163,8500000.0
2009-10-23 07:16:00,2.77119,2.77191,2.7692,2.7696,6750000.0
2009-10-23 07:17:00,2.76846,2.77192,2.76846,2.77155,8750000.0
2009-10-23 07:18:00,2.77065,2.77147,2.76624,2.76624,8750000.0
2009-10-23 07:19:00,2.77131,2.77131,2.7685,2.76973,5380000.0
2009-10-23 07:20:00,2.77038,2.7727,2.76908,2.7727,7250000.0
2009-10-23 07:21:00,2.77118,2.77214,2.76624,2.76953,6750000.0
2009-10-23 07:22:00,2.76693,2.7717,2.76693,2.7717,13750000.0
2009-10-23 07:23:00,2.76768,2.77227,2.76648,2.77227,7750000.0
2009-10-23 07:24:00,2.77118,2.77277,2.76863,2.77264,7750000.0
2009-10-23 07:25:00,2.77081,2.77415,2.77052,2.77415,8500000.0
2009-10-23 07:26:00,2.77204,2.77313,2.77051,2.77051,5500000.0
2009-10-23 07:27:00,2.76996,2.77386,2.76996,2.77386,7750000.0
2009-10-23 07:28:00,2.77325,2.77325,2.76867,2.77094,7750000.0
2009-10-23 07:29:00,2.77223,2.77328,2.7711,2.77328,6250000.0
2009-10-23 07:30:00,2.77227,2.77296,2.77077,2.77077,8130000.0
2009-10-23 07:31:00,2.77197,2.77262,2.77034,2.77066,13250000.0
2009-10-23 07:32:00,2.77329,2.77329,2.76861,2.77237,10880000.0
2009-10-23 07:33:00,2.77141,2.77294,2.77021,2.77059,9000000.0
2009-10-23 07:34:00,2.771,2.7739,2.771,2.7739,10500000.0
2009-10-23 07:35:00,2.77273,2.77349,2.76888,2.76888,8750000.0
2009-10-23 07:36:00,2.77163,2.7726,2.76801,2.77153,7250000.0
2009-10-23 07:37:00,2.77054,2.77313,2.77043,2.77043,6000000.0
2009-10-23 07:38:00,2.77163,2.77349,2.76958,2.77339,6750000.0
2009-10-23 07:39:00,2.77103,2.77383,2.76831,2.77383,6750000.0
2009-10-23 07:40:00,2.76991,2.77304,2.7677,2.77087,6500000.0
2009-10-23 07:41:00,2.77006,2.77269,2.7681,2.77088,13000000.0
2009-10-23 07:42:00,2.77125,2.77284,2.7694,2.76989,5630000.0
2009-10-23 07:43:00,2.76938,2.77349,2.76921,2.77099,9250000.0
2009-10-23 07:44:00,2.77048,2.77258,2.77006,2.77032,8750000.0
2009-10-23 07:45:00,2.76976,2.77408,2.76976,2.77357,9130000.0
2009-10-23 07:46:00,2.77367,2.77367,2.76859,2.77165,7510000.0
2009-10-23 07:47:00,2.7699,2.77294,2.7699,2.77033,6630000.0
2009-10-23 07:48:00,2.77217,2.77427,2.76824,2.77083,8500000.0
2009-10-23 07:49:00,2.77044,2.77235,2.7671,2.77085,5750000.0
2009-10-23 07:50:00,2.77242,2.7725,2.76567,2.76567,5250000.0
2009-10-23 07:51:00,2.76848,2.77217,2.76848,2.76959,9750000.0
2009-10-23 07:52:00,2.77008,2.773,2.76906,2.77012,9000000.0
2009-10-23 07:53:00,2.77003,2.773,2.76992,2.77114,6750000.0
2009-10-23 07:54:00,2.77025,2.7732,2.77021,2.77059,7250000.0
2009-10-23 07:55:00,2.77226,2.77257,2.76792,2.77257,5880000.0
2009-10-23 07:56:00,2.77004,2.77115,2.7674,2.76757,10250000.0
2009-10-23 07:57:00,2.77023,2.77277,2.77023,2.77276,7500000.0
2009-10-23 07:58:00,2.77139,2.77211,2.76899,2.76987,7880000.0
2009-10-23 07:59:00,2.77149,2.77239,2.76982,2.76997,7750000.0
2009-10-23 08:00:00,2.77134,2.77207,2.76725,2.77207,8000000.0
2009-10-23 08:01:00,2.77084,2.77325,2.77033,2.77242,6500000.0
2009-10-23 08:02:00,2.77219,2.77219,2.76801,2.77051,10630000.0
2009-10-23 08:03:00,2.76954,2.77286,2.76954,2.77102,7250000.0
2009-10-23 08:04:00,2.77175,2.77278,2.76958,2.77118,7500000.0
2009-10-23 08:05:00,2.77296,2.77354,2.768,2.77114,6500000.0
2009-10-23 08:06:00,2.77245,2.77351,2.76903,2.77182,7750000.0
2009-10-23 08:07:00,2.77147,2.77354,2.77074,2.77139,7000000.0
2009-10-23 08:08:00,2.76748,2.77436,2.76748,2.77436,6880000.0
2009-10-23 08:09:00,2.77514,2.77554,2.77228,2.77294,8000000.0
2009-10-23 08:10:00,2.77593,2.77638,2.77418,2.77605,8250000.0
2009-10-23 08:11:00,2.77486,2.77502,2.77289,2.77348,8000000.0
2009-10-23 08:12:00,2.77291,2.77537,2.77176,2.77511,8750000.0
2009-10-23 08:13:00,2.7705,2.77564,2.7705,2.77113,8880000.0
2009-10-23 08:14:00,2.76949,2.77544,2.76949,2.77467,7880000.0
2009-10-23 08:15:00,2.77666,2.77666,2.77062,2.77398,8630000.0
2009-10-23 08:16:00,2.77478,2.77492,2.77242,2.7747,8630000.0
2009-10-23 08:17:00,2.77056,2.7756,2.77056,2.77341,9250000.0
2009-10-23 08:18:00,2.77417,2.77554,2.76973,2.77445,9750000.0
2009-10-23 08:19:00,2.77219,2.77306,2.7685,2.77225,6380000.0
2009-10-23 08:20:00,2.77042,2.7744,2.77042,2.77428,8250000.0
2009-10-23 08:21:00,2.77476,2.77528,2.77183,2.77183,10750000.0
2009-10-23 08:22:00,2.77474,2.77581,2.7731,2.77544,5500000.0
2009-10-23 08:23:00,2.77207,2.77502,2.77207,2.77475,5750000.0
2009-10-23 08:24:00,2.7718,2.77441,2.76962,2.76976,9250000.0
2009-10-23 08:25:00,2.77176,2.77567,2.77176,2.77297,8750000.0
2009-10-23 08:26:00,2.77234,2.77517,2.77188,2.77233,7500000.0
2009-10-23 08:27:00,2.77482,2.77488,2.7692,2.77397,12500000.0
2009-10-23 08:28:00,2.77117,2.77557,2.76981,2.77557,11250000.0
2009-10-23 08:29:00,2.76906,2.77512,2.76881,2.77178,5250000.0
2009-10-23 08:30:00,2.77596,2.77702,2.77453,2.77591,8500000.0
2009-10-23 08:31:00,2.77372,2.77764,2.77372,2.77628,5750000.0
2009-10-23 08:32:00,2.77686,2.77719,2.77495,2.77706,7750000.0
2009-10-23 08:33:00,2.77651,2.77719,2.77151,2.77693,5750000.0
2009-10-23 08:34:00,2.77387,2.77758,2.77387,2.7749,11500000.0
2009-10-23 08:35:00,2.77287,2.77848,2.77287,2.77739,8250000.0
2009-10-23 08:36:00,2.77902,2.77922,2.77321,2.77689,8260000.0
2009-10-23 08:37:00,2.77891,2.78051,2.77812,2.77921,10750000.0
2009-10-23 08:38:00,2.77993,2.77997,2.7761,2.77661,8630000.0
2009-10-23 08:39:00,2.77657,2.78015,2.77558,2.7793,6000000.0
2009-10-23 08:40:00,2.78069,2.78126,2.77585,2.77756,9500000.0
2009-10-23 08:41:00,2.77785,2.77918,2.77602,2.77602,7000000.0
2009-10-23 08:42:00,2.77875,2.78014,2.77821,2.78014,6750000.0
2009-10-23 08:43:00,2.77586,2.77818,2.77333,2.77573,9250000.0
2009-10-23 08:44:00,2.77622,2.77704,2.77368,2.77368,8750000.0
2009-10-23 08:45:00,2.77484,2.77512,2.77042,2.77396,12750000.0
2009-10-23 08:46:00,2.77428,2.77428,2.76956,2.77013,7000000.0
2009-10-23 08:47:00,2.76806,2.77301,2.76806,2.77301,6250000.0
2009-10-23 08:48:00,2.77207,2.77367,2.77025,2.77367,8750000.0
2009-10-23 08:49:00,2.77142,2.77316,2.76731,2.77038,8000000.0
2009-10-23 08:50:00,2.77291,2.77352,2.77122,2.7735,14250000.0
2009-10-23 08:51:00,2.77479,2.77619,2.77179,2.77619,14000000.0
2009-10-23 08:52:00,2.7754,2.77602,2.77228,2.77602,12250000.0
2009-10-23 08:53:00,2.77586,2.77611,2.77434,2.77499,9500000.0
2009-10-23 08:54:00,2.7755,2.77691,2.77279,2.77403,11000000.0
2009-10-23 08:55:00,2.7745,2.77745,2.77116,2.77706,8750000.0
2009-10-23 08:56:00,2.77723,2.77723,2.77373,2.77461,12130000.0
2009-10-23 08:57:00,2.77561,2.77611,2.77393,2.77449,5500000.0
2009-10-23 08:58:00,2.77644,2.77711,2.77386,2.7747,6250000.0
2009-10-23 08:59:00,2.77814,2.77814,2.77345,2.77523,7750000.0
2009-10-23 09:00:00,2.77566,2.77566,2.77074,2.77351,10130000.0
2009-10-23 09:01:00,2.77591,2.77642,2.77357,2.77442,6000000.0
2009-10-23 09:02:00,2.77454,2.77689,2.7728,2.77637,7750000.0
2009-10-23 09:03:00,2.77566,2.77566,2.77132,2.77132,9380000.0
2009-10-23 09:04:00,2.77509,2.77509,2.77092,2.77257,6750000.0
2009-10-23 09:05:00,2.77177,2.77545,2.77034,2.77034,9760000.0
2009-10-23 09:06:00,2.77455,2.77528,2.77042,2.77196,10250000.0
2009-10-23 09:07:00,2.76947,2.77376,2.7692,2.77367,6750000.0
2009-10-23 09:08:00,2.76728,2.77374,2.76728,2.77352,7000000.0
2009-10-23 09:09:00,2.77133,2.77259,2.76949,2.771,5130000.0
2009-10-23 09:10:00,2.77181,2.77181,2.76825,2.77006,7880000.0
2009-10-23 09:11:00,2.76811,2.7718,2.76624,2.7718,6250000.0
2009-10-23 09:12:00,2.77286,2.77313,2.77108,2.77108,11250000.0
2009-10-23 09:13:00,2.77219,2.77327,2.77062,2.77327,5250000.0
2009-10-23 09:14:00,2.76994,2.77293,2.76864,2.77293,8750000.0
2009-10-23 09:15:00,2.76941,2.77334,2.76941,2.77334,7750000.0
2009-10-23 09:16:00,2.77149,2.77265,2.77066,2.77066,9000000.0
2009-10-23 09:17:00,2.77133,2.77445,2.77016,2.77445,8250000.0
2009-10-23 09:18:00,2.77199,2.77471,2.77199,2.77471,8380000.0
2009-10-23 09:19:00,2.77201,2.77491,2.77201,2.77291,6500000.0
2009-10-23 09:20:00,2.77507,2.77562,2.76985,2.76985,6000000.0
2009-10-23 09:21:00,2.77512,2.77616,2.77248,2.77416,6130000.0
2009-10-23 09:22:00,2.77075,2.77377,2.77031,2.77309,8500000.0
2009-10-23 09:23:00,2.77278,2.77415,2.77201,2.77201,8880000.0
2009-10-23 09:24:00,2.77532,2.77628,2.77027,2.77628,7250000.0
2009-10-23 09:25:00,2.77708,2.77759,2.77344,2.77726,8500000.0
2009-10-23 09:26:00,2.77514,2.77747,2.77347,2.77693,11250000.0
2009-10-23 09:27:00,2.77686,2.77686,2.77094,2.77397,6130000.0
2009-10-23 09:28:00,2.77391,2.77532,2.77161,2.77195,7880000.0
2009-10-23 09:29:00,2.77007,2.7743,2.77007,2.7743,7750000.0
2009-10-23 09:30:00,2.77168,2.77585,2.77168,2.77585,8380000.0
2009-10-23 09:31:00,2.77124,2.77451,2.76945,2.77376,8380000.0
2009-10-23 09:32:00,2.7756,2.7756,2.77033,2.77467,9250000.0
2009-10-23 09:33:00,2.77472,2.77501,2.76994,2.77178,10750000.0
2009-10-23 09:34:00,2.77407,2.77508,2.77264,2.77316,8500000.0
2009-10-23 09:35:00,2.77401,2.7759,2.76965,2.77539,8250000.0
2009-10-23 09:36:00,2.77444,2.77444,2.76964,2.77422,8500000.0
2009-10-23 09:37:00,2.7757,2.7757,2.77162,2.77162,7250000.0
2009-10-23 09:38:00,2.77192,2.77291,2.76837,2.76988,7500000.0
2009-10-23 09:39:00,2.77233,2.77417,2.77153,2.77417,8380000.0
2009-10-23 09:40:00,2.773,2.77434,2.77197,2.77434,7000000.0
2009-10-23 09:41:00,2.77359,2.77498,2.7705,2.77498,6500000.0
2009-10-23 09:42:00,2.77328,2.77454,2.77158,2.77366,8000000.0
2009-10-23 09:43:00,2.77419,2.77569,2.77292,2.7744,7250000.0
2009-10-23 09:44:00,2.77376,2.77376,2.76951,2.77001,6130000.0
2009-10-23 09:45:00,2.77279,2.7735,2.7702,2.7735,9250000.0
2009-10-23 09:46:00,2.77163,2.77292,2.76657,2.77019,7500000.0
2009-10-23 09:47:00,2.7752,2.7752,2.77126,2.77126,8000000.0
2009-10-23 09:48:00,2.77407,2.77462,2.77052,2.77349,6500000.0
2009-10-23 09:49:00,2.77363,2.77565,2.77015,2.77424,12000000.0
2009-10-23 09:50:00,2.77343,2.7744,2.77037,2.7744,14380000.0
2009-10-23 09:51:00,2.77457,2.77548,2.77331,2.77479,9750000.0
2009-10-23 09:52:00,2.77245,2.77439,2.76981,2.77436,6250000.0
2009-10-23 09:53:00,2.76939,2.77463,2.76939,2.76987,7130000.0
2009-10-23 09:54:00,2.77354,2.77436,2.77226,2.77436,8000000.0
2009-10-23 09:55:00,2.77482,2.77551,2.77065,2.77551,8130000.0
2009-10-23 09:56:00,2.76853,2.77442,2.76853,2.77286,7500000.0
2009-10-23 09:57:00,2.77396,2.77497,2.77059,2.77154,7250000.0
2009-10-23 09:58:00,2.77041,2.77409,2.77041,2.7724,7880000.0
2009-10-23 09:59:00,2.77073,2.77443,2.77073,2.77323,6500000.0
2009-10-23 10:00:00,2.7749,2.7749,2.77085,2.77371,9130000.0
2009-10-23 10:01:00,2.77405,2.7778,2.77283,2.7778,8500000.0
2009-10-23 10:02:00,2.77445,2.77851,2.77193,2.77773,11000000.0
2009-10-23 10:03:00,2.77721,2.77896,2.77602,2.77602,6250000.0
2009-10-23 10:04:00,2.7776,2.78031,2.77758,2.78031,6750000.0
2009-10-23 10:05:00,2.77558,2.77906,2.77226,2.7767,8250000.0
2009-10-23 10:06:00,2.77247,2.77962,2.77247,2.77761,9250000.0
2009-10-23 10:07:00,2.7808,2.78121,2.77719,2.77719,8750000.0
2009-10-23 10:08:00,2.78139,2.78211,2.77798,2.77798,6500000.0
2009-10-23 10:09:00,2.78237,2.78264,2.77935,2.78205,8380000.0
2009-10-23 10:10:00,2.78109,2.78109,2.77779,2.77779,7750000.0
2009-10-23 10:11:00,2.77989,2.77989,2.77572,2.77738,8250000.0
2009-10-23 10:12:00,2.77887,2.77887,2.77551,2.77745,7750000.0
2009-10-23 10:13:00,2.77856,2.77872,2.77661,2.77841,6880000.0
2009-10-23 10:14:00,2.77466,2.7775,2.7745,2.7775,7750000.0
2009-10-23 10:15:00,2.77543,2.77888,2.77269,2.77583,7750000.0
2009-10-23 10:16:00,2.77804,2.7796,2.77612,2.77612,8750000.0
2009-10-23 10:17:00,2.77598,2.77957,2.77235,2.77925,6750000.0
2009-10-23 10:18:00,2.77643,2.7777,2.77293,2.77454,5750000.0
2009-10-23 10:19:00,2.77407,2.77875,2.77407,2.77658,7500000.0
2009-10-23 10:20:00,2.77918,2.78018,2.77371,2.776,11250000.0
2009-10-23 10:21:00,2.77922,2.77922,2.77465,2.77792,5880000.0
2009-10-23 10:22:00,2.77886,2.77989,2.77598,2.77646,6750000.0
2009-10-23 10:23:00,2.7791,2.7791,2.77523,2.77709,7250000.0
2009-10-23 10:24:00,2.77686,2.77849,2.77395,2.77525,9000000.0
2009-10-23 10:25:00,2.77958,2.7798,2.77585,2.77742,8130000.0
2009-10-23 10:26:00,2.77824,2.77903,2.77407,2.77419,7000000.0
2009-10-23 10:27:00,2.77643,2.77797,2.77198,2.77572,6500000.0
2009-10-23 10:28:00,2.77913,2.77913,2.77265,2.77265,6750000.0
2009-10-23 10:29:00,2.77777,2.7799,2.77723,2.7799,9380000.0
2009-10-23 10:30:00,2.78094,2.78094,2.77505,2.77711,9000000.0
2009-10-23 10:31:00,2.77705,2.77723,2.77271,2.77646,13500000.0
2009-10-23 10:32:00,2.77298,2.77684,2.76975,2.77684,7500000.0
2009-10-23 10:33:00,2.77766,2.77777,2.77251,2.7768,6250000.0
2009-10-23 10:34:00,2.77522,2.77795,2.77342,2.77709,8250000.0
2009-10-23 10:35:00,2.77375,2.77817,2.77375,2.7768,7750000.0
2009-10-23 10:36:00,2.77773,2.77837,2.77446,2.7783,6750000.0
2009-10-23 10:37:00,2.77591,2.77849,2.77488,2.77849,7500000.0
2009-10-23 10:38:00,2.77869,2.77872,2.77302,2.77522,5250000.0
2009-10-23 10:39:00,2.77191,2.77809,2.77191,2.77718,11130000.0
2009-10-23 10:40:00,2.77752,2.77765,2.77154,2.77765,9630000.0
2009-10-23 10:41:00,2.77544,2.7771,2.77045,2.77649,11880000.0
2009-10-23 10:42:00,2.77451,2.77596,2.76996,2.77243,7500000.0
2009-10-23 10:43:00,2.77727,2.77727,2.77087,2.77612,6750000.0
2009-10-23 10:44:00,2.77387,2.77548,2.7711,2.77528,9750000.0
2009-10-23 10:45:00,2.77621,2.77621,2.7696,2.77487,5500000.0
2009-10-23 10:46:00,2.77579,2.77583,2.76919,2.77456,6000000.0
2009-10-23 10:47:00,2.77132,2.77468,2.76965,2.77184,8750000.0
2009-10-23 10:48:00,2.77152,2.77479,2.77019,2.77451,11500000.0
2009-10-23 10:49:00,2.77576,2.77645,2.77084,2.77201,7750000.0
2009-10-23 10:50:00,2.77667,2.77667,2.77195,2.77346,6750000.0
2009-10-23 10:51:00,2.77685,2.7775,2.77492,2.77638,11880000.0
2009-10-23 10:52:00,2.7755,2.7788,2.7755,2.77702,5250000.0
2009-10-23 10:53:00,2.77609,2.77829,2.77301,2.77301,9380000.0
2009-10-23 10:54:00,2.77825,2.77825,2.77408,2.77784,6750000.0
2009-10-23 10:55:00,2.7746,2.77722,2.76994,2.77474,7630000.0
2009-10-23 10:56:00,2.77604,2.7767,2.77196,2.77538,7380000.0
2009-10-23 10:57:00,2.77523,2.77665,2.77187,2.77665,8130000.0
2009-10-23 10:58:00,2.77506,2.77823,2.77109,2.77823,7000000.0
2009-10-23 10:59:00,2.77676,2.77912,2.7735,2.77718,11250000.0
2009-10-23 11:00:00,2.77786,2.7784,2.77438,2.7784,7880000.0
2009-10-23 11:01:00,2.77617,2.77802,2.77393,2.77393,6750000.0
2009-10-23 11:02:00,2.77598,2.77636,2.76921,2.77636,9250000.0
2009-10-23 11:03:00,2.77541,2.77662,2.77435,2.77617,6250000.0
2009-10-23 11:04:00,2.77676,2.77703,2.77219,2.77448,9130000.0
2009-10-23 11:05:00,2.77091,2.77668,2.77091,2.7727,7000000.0
2009-10-23 11:06:00,2.77292,2.77622,2.77147,2.77255,8880000.0
2009-10-23 11:07:00,2.77324,2.77537,2.77199,2.77535,7630000.0
2009-10-23 11:08:00,2.77466,2.77466,2.77137,2.77174,10880000.0
2009-10-23 11:09:00,2.77051,2.77399,2.77051,2.77223,5750000.0
2009-10-23 11:10:00,2.77212,2.77467,2.77036,2.77036,15510000.0
2009-10-23 11:11:00,2.77235,2.77617,2.77098,2.77226,9880000.0
2009-10-23 11:12:00,2.77529,2.77529,2.77284,2.77371,6500000.0
2009-10-23 11:13:00,2.77522,2.77522,2.77103,2.77497,8630000.0
2009-10-23 11:14:00,2.77468,2.77497,2.76698,2.77233,13000000.0
2009-10-23 11:15:00,2.76876,2.77225,2.76673,2.77136,8250000.0
2009-10-23 11:16:00,2.77226,2.77226,2.7665,2.76945,8000000.0
2009-10-23 11:17:00,2.76816,2.77115,2.76816,2.77023,8750000.0
2009-10-23 11:18:00,2.76882,2.76943,2.76583,2.76943,10500000.0
2009-10-23 11:19:00,2.77055,2.77086,2.76494,2.76744,6500000.0
2009-10-23 11:20:00,2.76857,2.76857,2.76482,2.76565,6250000.0
2009-10-23 11:21:00,2.76773,2.76894,2.76504,2.76504,8000000.0
2009-10-23 11:22:00,2.76898,2.76898,2.76356,2.76356,7000000.0
2009-10-23 11:23:00,2.76356,2.76824,2.76135,2.76824,9000000.0
2009-10-23 11:24:00,2.76874,2.76992,2.7658,2.76928,9500000.0
2009-10-23 11:25:00,2.76368,2.76847,2.76312,2.76312,7750000.0
2009-10-23 11:26:00,2.76793,2.76847,2.76362,2.76847,9630000.0
2009-10-23 11:27:00,2.76824,2.76973,2.76693,2.76973,9750000.0
2009-10-23 11:28:00,2.76766,2.76962,2.76411,2.76953,8750000.0
2009-10-23 11:29:00,2.76687,2.77035,2.76687,2.76944,7750000.0
2009-10-23 11:30:00,2.76729,2.77097,2.76729,2.77059,5880000.0
2009-10-23 11:31:00,2.77116,2.77238,2.76681,2.76981,9250000.0
2009-10-23 11:32:00,2.76973,2.77226,2.76654,2.76839,6500000.0
2009-10-23 11:33:00,2.76883,2.7715,2.76883,2.76892,8750000.0
2009-10-23 11:34:00,2.76891,2.77057,2.76682,2.77057,9750000.0
2009-10-23 11:35:00,2.76782,2.77015,2.76769,2.77015,8500000.0
2009-10-23 11:36:00,2.76765,2.76949,2.76702,2.76807,9630000.0
2009-10-23 11:37:00,2.77171,2.77218,2.76666,2.76754,7630000.0
2009-10-23 11:38:00,2.76423,2.76897,2.76423,2.76897,5750000.0
2009-10-23 11:39:00,2.76993,2.77026,2.76466,2.76871,9130000.0
2009-10-23 11:40:00,2.76786,2.76955,2.76602,2.76922,8500000.0
2009-10-23 11:41:00,2.76861,2.76861,2.76476,2.76786,7130000.0
2009-10-23 11:42:00,2.76554,2.76936,2.76554,2.76909,7500000.0
2009-10-23 11:43:00,2.7688,2.76922,2.76661,2.76821,10000000.0
2009-10-23 11:44:00,2.76622,2.76831,2.76472,2.76505,13130000.0
2009-10-23 11:45:00,2.76446,2.76902,2.76446,2.7687,11500000.0
2009-10-23 11:46:00,2.76673,2.7691,2.76607,2.76662,8000000.0
2009-10-23 11:47:00,2.7693,2.76951,2.76258,2.76797,7250000.0
2009-10-23 11:48:00,2.76616,2.7684,2.76576,2.76576,11500000.0
2009-10-23 11:49:00,2.76621,2.76794,2.764,2.76775,6500000.0
2009-10-23 11:50:00,2.76839,2.76901,2.76357,2.76901,9250000.0
2009-10-23 11:51:00,2.76663,2.76924,2.76544,2.76756,8250000.0
2009-10-23 11:52:00,2.7702,2.7707,2.76499,2.76865,10130000.0
2009-10-23 11:53:00,2.76763,2.76902,2.76634,2.76705,5250000.0
2009-10-23 11:54:00,2.76998,2.76998,2.7643,2.76775,7130000.0
2009-10-23 11:55:00,2.77019,2.77019,2.76399,2.76916,9250000.0
2009-10-23 11:56:00,2.7671,2.76849,2.76141,2.76141,6750000.0
2009-10-23 11:57:00,2.76837,2.76921,2.76415,2.76614,12500000.0
2009-10-23 11:58:00,2.76784,2.76911,2.76431,2.76742,8000000.0
2009-10-23 11:59:00,2.76874,2.76919,2.76353,2.76681,7000000.0
2009-10-23 12:00:00,2.76629,2.7693,2.76529,2.7692,7130000.0
2009-10-23 12:01:00,2.76938,2.76971,2.76629,2.76728,9500000.0
2009-10-23 12:02:00,2.76888,2.77,2.76803,2.76913,7500000.0
2009-10-23 12:03:00,2.76662,2.77044,2.76518,2.7679,7500000.0
2009-10-23 12:04:00,2.76951,2.7697,2.76468,2.76468,8500000.0
2009-10-23 12:05:00,2.76782,2.76981,2.76425,2.76779,5250000.0
2009-10-23 12:06:00,2.76943,2.77043,2.76492,2.76857,10500000.0
2009-10-23 12:07:00,2.7663,2.76976,2.7663,2.76957,8250000.0
2009-10-23 12:08:00,2.76795,2.76956,2.76667,2.76889,5500000.0
2009-10-23 12:09:00,2.77045,2.77102,2.76587,2.77011,7000000.0
2009-10-23 12:10:00,2.76792,2.77192,2.76792,2.77118,12000000.0
2009-10-23 12:11:00,2.77118,2.77296,2.76978,2.77296,5750000.0
2009-10-23 12:12:00,2.77072,2.77264,2.76949,2.77215,7500000.0
2009-10-23 12:13:00,2.76861,2.77152,2.76769,2.769,8880000.0
2009-10-23 12:14:00,2.76794,2.77106,2.76567,2.77005,8500000.0
2009-10-23 12:15:00,2.77067,2.77149,2.76382,2.76928,7500000.0
2009-10-23 12:16:00,2.76999,2.77074,2.76656,2.76759,7750000.0
2009-10-23 12:17:00,2.76978,2.7716,2.76881,2.7716,13750000.0
2009-10-23 12:18:00,2.77094,2.77192,2.76746,2.76886,11250000.0
2009-10-23 12:19:00,2.77102,2.77186,2.76946,2.77186,7250000.0
2009-10-23 12:20:00,2.77093,2.77104,2.76531,2.76788,7750000.0
2009-10-23 12:21:00,2.77188,2.77188,2.76413,2.76661,7500000.0
2009-10-23 12:22:00,2.76734,2.76921,2.76433,2.76807,7500000.0
2009-10-23 12:23:00,2.76962,2.77047,2.76749,2.76749,7380000.0
2009-10-23 12:24:00,2.76811,2.77125,2.76443,2.77125,9000000.0
2009-10-23 12:25:00,2.76821,2.77016,2.76665,2.77016,8380000.0
2009-10-23 12:26:00,2.77167,2.77167,2.76693,2.76693,6000000.0
2009-10-23 12:27:00,2.76798,2.76975,2.76546,2.76546,11000000.0
2009-10-23 12:28:00,2.77018,2.77132,2.76827,2.77076,7000000.0
2009-10-23 12:29:00,2.76834,2.77083,2.76739,2.77083,11500000.0
2009-10-23 12:30:00,2.77012,2.7715,2.76739,2.7715,10750000.0
2009-10-23 12:31:00,2.76938,2.77157,2.76872,2.7689,7630000.0
2009-10-23 12:32:00,2.77109,2.7716,2.76875,2.7716,9250000.0
2009-10-23 12:33:00,2.76799,2.77136,2.76611,2.77126,11750000.0
2009-10-23 12:34:00,2.77171,2.77244,2.76902,2.76936,9630000.0
2009-10-23 12:35:00,2.77262,2.7733,2.76635,2.7716,8630000.0
2009-10-23 12:36:00,2.7722,2.77288,2.76727,2.77119,5500000.0
2009-10-23 12:37:00,2.7716,2.77503,2.77043,2.77503,7000000.0
2009-10-23 12:38:00,2.77493,2.77493,2.76706,2.76706,5500000.0
2009-10-23 12:39:00,2.77337,2.77338,2.76948,2.76983,5250000.0
2009-10-23 12:40:00,2.77047,2.77318,2.769,2.77296,12250000.0
2009-10-23 12:41:00,2.76828,2.77403,2.76828,2.77382,8500000.0
2009-10-23 12:42:00,2.77037,2.77343,2.77037,2.7732,9500000.0
2009-10-23 12:43:00,2.77294,2.77533,2.77058,2.77058,5500000.0
2009-10-23 12:44:00,2.7721,2.77321,2.76816,2.76933,6630000.0
2009-10-23 12:45:00,2.77383,2.7743,2.77073,2.77268,8750000.0
2009-10-23 12:46:00,2.77066,2.77203,2.76408,2.76408,9750000.0
2009-10-23 12:47:00,2.77443,2.77443,2.77034,2.7714,5630000.0
2009-10-23 12:48:00,2.76948,2.77345,2.76948,2.77242,8250000.0
2009-10-23 12:49:00,2.77056,2.77182,2.76607,2.76607,7380000.0
2009-10-23 12:50:00,2.76938,2.7725,2.76938,2.77113,13880000.0
2009-10-23 12:51:00,2.76916,2.77202,2.76862,2.77182,7000000.0
2009-10-23 12:52:00,2.77299,2.77347,2.7708,2.77268,7250000.0
2009-10-23 12:53:00,2.7694,2.77352,2.7694,2.77092,6250000.0
2009-10-23 12:54:00,2.77256,2.7731,2.77126,2.7731,8000000.0
2009-10-23 12:55:00,2.77174,2.77319,2.77101,2.77203,5750000.0
2009-10-23 12:56:00,2.76638,2.77258,2.76638,2.77258,5750000.0
2009-10-23 12:57:00,2.77092,2.77251,2.76666,2.77148,13000000.0
2009-10-23 12:58:00,2.77204,2.77226,2.76947,2.77081,7880000.0
2009-10-23 12:59:00,2.77334,2.77558,2.77134,2.77558,10750000.0
2009-10-23 13:00:00,2.77294,2.77454,2.768,2.77305,6000000.0
2009-10-23 13:01:00,2.77512,2.7762,2.77207,2.77569,7500000.0
2009-10-23 13:02:00,2.77447,2.77511,2.77151,2.77314,7500000.0
2009-10-23 13:03:00,2.77512,2.77591,2.77218,2.77591,10500000.0
2009-10-23 13:04:00,2.77578,2.77578,2.77081,2.77509,9000000.0
2009-10-23 13:05:00,2.77248,2.77481,2.77071,2.77398,8500000.0
2009-10-23 13:06:00,2.77511,2.77511,2.77106,2.77165,5500000.0
2009-10-23 13:07:00,2.77385,2.77454,2.76862,2.77454,8250000.0
2009-10-23 13:08:00,2.77132,2.77468,2.76997,2.77229,5630000.0
2009-10-23 13:09:00,2.77272,2.77315,2.76914,2.77273,11000000.0
2009-10-23 13:10:00,2.77106,2.77355,2.77106,2.77333,8250000.0
2009-10-23 13:11:00,2.76772,2.7733,2.76772,2.7695,6250000.0
2009-10-23 13:12:00,2.77313,2.7735,2.77094,2.7735,10250000.0
2009-10-23 13:13:00,2.76956,2.77215,2.76855,2.77094,5750000.0
2009-10-23 13:14:00,2.7727,2.77295,2.77019,2.77184,8000000.0
2009-10-23 13:15:00,2.76931,2.77269,2.76898,2.77197,8500000.0
2009-10-23 13:16:00,2.76699,2.77256,2.76699,2.76923,7750000.0
2009-10-23 13:17:00,2.77123,2.77195,2.76945,2.76952,8500000.0
2009-10-23 13:18:00,2.77216,2.77216,2.76859,2.76884,5500000.0
2009-10-23 13:19:00,2.77121,2.77281,2.76871,2.77247,8750000.0
2009-10-23 13:20:00,2.77172,2.77423,2.76825,2.77423,5500000.0
2009-10-23 13:21:00,2.76839,2.77437,2.76839,2.77065,7380000.0
2009-10-23 13:22:00,2.77424,2.77462,2.77058,2.77438,6750000.0
2009-10-23 13:23:00,2.7739,2.77555,2.77094,2.77555,9750000.0
2009-10-23 13:24:00,2.76885,2.77558,2.76885,2.77558,7750000.0
2009-10-23 13:25:00,2.77581,2.77651,2.77067,2.77339,6750000.0
2009-10-23 13:26:00,2.77639,2.77729,2.77261,2.77729,7500000.0
2009-10-23 13:27:00,2.77697,2.77709,2.7691,2.77319,11000000.0
2009-10-23 13:28:00,2.77173,2.77495,2.7693,2.77362,12760000.0
2009-10-23 13:29:00,2.77561,2.77561,2.77062,2.77401,10500000.0
2009-10-23 13:30:00,2.77214,2.77363,2.76713,2.76713,10250000.0
2009-10-23 13:31:00,2.77442,2.77442,2.7704,2.77299,6500000.0
2009-10-23 13:32:00,2.77318,2.77318,2.77008,2.77232,8000000.0
2009-10-23 13:33:00,2.77226,2.77382,2.76799,2.77382,6750000.0
2009-10-23 13:34:00,2.76965,2.77234,2.76795,2.77161,7750000.0
2009-10-23 13:35:00,2.77326,2.7738,2.7714,2.7714,7000000.0
2009-10-23 13:36:00,2.77384,2.77385,2.76894,2.77016,7130000.0
2009-10-23 13:37:00,2.77086,2.77347,2.76774,2.77347,5130000.0
2009-10-23 13:38:00,2.77295,2.77418,2.76978,2.77392,6750000.0
2009-10-23 13:39:00,2.77118,2.77489,2.76986,2.77489,7500000.0
2009-10-23 13:40:00,2.77236,2.77436,2.77208,2.77208,8500000.0
2009-10-23 13:41:00,2.77225,2.77364,2.76958,2.77364,7500000.0
2009-10-23 13:42:00,2.77329,2.77524,2.77101,2.77206,8130000.0
2009-10-23 13:43:00,2.77118,2.77409,2.76876,2.77409,7000000.0
2009-10-23 13:44:00,2.77505,2.77516,2.76962,2.77394,11380000.0
2009-10-23 13:45:00,2.77413,2.77493,2.76902,2.77493,5630000.0
2009-10-23 13:46:00,2.77186,2.77462,2.77049,2.77462,11500000.0
2009-10-23 13:47:00,2.77039,2.77533,2.77039,2.77212,8250000.0
2009-10-23 13:48:00,2.77412,2.77471,2.77118,2.77272,7250000.0
2009-10-23 13:49:00,2.77439,2.77439,2.76841,2.77275,7880000.0
2009-10-23 13:50:00,2.77301,2.77503,2.77053,2.77503,11500000.0
2009-10-23 13:51:00,2.77283,2.77404,2.76969,2.77288,8750000.0
2009-10-23 13:52:00,2.76854,2.77431,2.76854,2.77394,7750000.0
2009-10-23 13:53:00,2.77328,2.7742,2.77124,2.7742,5250000.0
2009-10-23 13:54:00,2.76946,2.77332,2.76901,2.7719,8510000.0
2009-10-23 13:55:00,2.7735,2.77472,2.77026,2.7745,12630000.0
2009-10-23 13:56:00,2.77213,2.77575,2.77213,2.7746,8500000.0
2009-10-23 13:57:00,2.77483,2.77523,2.77259,2.77523,8500000.0
2009-10-23 13:58:00,2.77517,2.77517,2.7716,2.77369,6750000.0
2009-10-23 13:59:00,2.77499,2.7753,2.77362,2.77381,7880000.0
2009-10-23 14:00:00,2.77363,2.77425,2.77063,2.77405,10500000.0
2009-10-23 14:01:00,2.77404,2.77587,2.77138,2.77491,8500000.0
2009-10-23 14:02:00,2.77465,2.77465,2.77085,2.77451,8000000.0
2009-10-23 14:03:00,2.77439,2.77439,2.76806,2.76806,11880000.0
2009-10-23 14:04:00,2.77398,2.77559,2.77238,2.77458,6880000.0
2009-10-23 14:05:00,2.77473,2.77514,2.77134,2.77514,10260000.0
2009-10-23 14:06:00,2.7754,2.7754,2.77352,2.77433,7750000.0
2009-10-23 14:07:00,2.77607,2.77623,2.77365,2.77552,7500000.0
2009-10-23 14:08:00,2.77566,2.77566,2.77271,2.77368,9380000.0
2009-10-23 14:09:00,2.77435,2.77615,2.77377,2.77517,12000000.0
2009-10-23 14:10:00,2.77558,2.77674,2.77274,2.77674,7880000.0
2009-10-23 14:11:00,2.77345,2.7766,2.77345,2.77504,8630000.0
2009-10-23 14:12:00,2.77646,2.77646,2.77011,2.77191,9750000.0
2009-10-23 14:13:00,2.77624,2.7763,2.77389,2.77596,9750000.0
2009-10-23 14:14:00,2.77081,2.77604,2.77081,2.77604,6500000.0
2009-10-23 14:15:00,2.77435,2.7763,2.77404,2.77585,11500000.0
2009-10-23 14:16:00,2.76985,2.7756,2.76985,2.7756,12250000.0
2009-10-23 14:17:00,2.77457,2.77556,2.77089,2.77388,8750000.0
2009-10-23 14:18:00,2.77556,2.77556,2.7711,2.77377,8000000.0
2009-10-23 14:19:00,2.77326,2.77518,2.77175,2.774,7000000.0
2009-10-23 14:20:00,2.77188,2.77621,2.77181,2.77621,7500000.0
2009-10-23 14:21:00,2.77501,2.77582,2.77336,2.77582,9500000.0
2009-10-23 14:22:00,2.77726,2.77726,2.77429,2.77505,9380000.0
2009-10-23 14:23:00,2.77097,2.7756,2.77071,2.7756,10750000.0
2009-10-23 14:24:00,2.77494,2.77663,2.77317,2.77527,7000000.0
2009-10-23 14:25:00,2.77647,2.77647,2.77031,2.77031,10000000.0
2009-10-23 14:26:00,2.76954,2.77498,2.76888,2.77274,8250000.0
2009-10-23 14:27:00,2.77456,2.77509,2.77026,2.77212,12250000.0
2009-10-23 14:28:00,2.77079,2.77544,2.77079,2.77217,8750000.0
2009-10-23 14:29:00,2.76983,2.77521,2.76983,2.77521,9500000.0
2009-10-23 14:30:00,2.77269,2.77561,2.76977,2.77193,10750000.0
2009-10-23 14:31:00,2.77066,2.77369,2.76823,2.769,8250000.0
2009-10-23 14:32:00,2.77434,2.77434,2.7656,2.7656,10250000.0
2009-10-23 14:33:00,2.77233,2.77295,2.76862,2.77089,8750000.0
2009-10-23 14:34:00,2.76621,2.77139,2.76374,2.77055,6250000.0
2009-10-23 14:35:00,2.76349,2.77082,2.76349,2.7699,6750000.0
2009-10-23 14:36:00,2.76932,2.77032,2.76663,2.77032,7000000.0
2009-10-23 14:37:00,2.76775,2.77067,2.76775,2.76856,11000000.0
2009-10-23 14:38:00,2.77041,2.77041,2.76466,2.77011,10510000.0
2009-10-23 14:39:00,2.77179,2.77179,2.76387,2.76865,6500000.0
2009-10-23 14:40:00,2.77022,2.77104,2.76755,2.77104,11000000.0
2009-10-23 14:41:00,2.77022,2.77129,2.7683,2.7683,8130000.0
2009-10-23 14:42:00,2.77046,2.77183,2.76788,2.76788,6630000.0
2009-10-23 14:43:00,2.77135,2.77179,2.76945,2.77,5500000.0
2009-10-23 14:44:00,2.76778,2.77184,2.76778,2.7707,7500000.0
2009-10-23 14:45:00,2.76918,2.7723,2.76898,2.77227,7250000.0
2009-10-23 14:46:00,2.77123,2.77228,2.76918,2.77169,7500000.0
2009-10-23 14:47:00,2.7714,2.77237,2.77012,2.77116,8250000.0
2009-10-23 14:48:00,2.77097,2.77239,2.76757,2.76757,8250000.0
2009-10-23 14:49:00,2.77261,2.77321,2.76918,2.77321,9750000.0
2009-10-23 14:50:00,2.77207,2.77308,2.77,2.77266,7750000.0
2009-10-23 14:51:00,2.77212,2.77316,2.76825,2.77316,8500000.0
2009-10-23 14:52:00,2.77212,2.7725,2.76849,2.76991,8250000.0
2009-10-23 14:53:00,2.77234,2.77234,2.76854,2.77218,6000000.0
2009-10-23 14:54:00,2.77369,2.77388,2.77033,2.77299,7000000.0
2009-10-23 14:55:00,2.76924,2.77438,2.76924,2.77183,8250000.0
2009-10-23 14:56:00,2.77481,2.77485,2.7695,2.7695,8880000.0
2009-10-23 14:57:00,2.77481,2.77524,2.76852,2.77402,6750000.0
2009-10-23 14:58:00,2.77283,2.77434,2.76993,2.77434,7750000.0
2009-10-23 14:59:00,2.77273,2.7739,2.77035,2.77035,8500000.0
2009-10-23 15:00:00,2.77414,2.77414,2.77143,2.7741,5750000.0
2009-10-23 15:01:00,2.77396,2.77446,2.77016,2.77377,7750000.0
2009-10-23 15:02:00,2.77285,2.77285,2.77009,2.77207,9250000.0
2009-10-23 15:03:00,2.77248,2.77248,2.76975,2.77232,10000000.0
2009-10-23 15:04:00,2.77113,2.77226,2.7685,2.77226,7630000.0
2009-10-23 15:05:00,2.77203,2.77277,2.76601,2.77201,7000000.0
2009-10-23 15:06:00,2.7713,2.7713,2.76512,2.77127,7250000.0
2009-10-23 15:07:00,2.76947,2.77028,2.76721,2.77008,10880000.0
2009-10-23 15:08:00,2.76821,2.77018,2.76601,2.76746,6250000.0
2009-10-23 15:09:00,2.76948,2.77131,2.76558,2.77131,7750000.0
2009-10-23 15:10:00,2.77049,2.77221,2.76789,2.77155,9000000.0
2009-10-23 15:11:00,2.77289,2.77291,2.76861,2.77008,13250000.0
2009-10-23 15:12:00,2.77247,2.77333,2.766,2.77333,6630000.0
2009-10-23 15:13:00,2.77369,2.77495,2.7725,2.77492,6000000.0
2009-10-23 15:14:00,2.77003,2.77455,2.76905,2.77455,5250000.0
2009-10-23 15:15:00,2.77368,2.77583,2.7728,2.7741,6250000.0
2009-10-23 15:16:00,2.77502,2.77509,2.77275,2.77371,6380000.0
2009-10-23 15:17:00,2.77507,2.77507,2.7692,2.77423,7510000.0
2009-10-23 15:18:00,2.77429,2.77429,2.76949,2.77424,8250000.0
2009-10-23 15:19:00,2.77107,2.77481,2.77107,2.77145,12250000.0
2009-10-23 15:20:00,2.77473,2.77565,2.77196,2.77555,9880000.0
2009-10-23 15:21:00,2.77389,2.77628,2.77207,2.77622,5750000.0
2009-10-23 15:22:00,2.77257,2.77539,2.76984,2.77105,7380000.0
2009-10-23 15:23:00,2.77054,2.77484,2.77054,2.7735,5250000.0
2009-10-23 15:24:00,2.76995,2.77411,2.76995,2.77378,5500000.0
2009-10-23 15:25:00,2.77263,2.7743,2.77,2.7733,8500000.0
2009-10-23 15:26:00,2.77369,2.77482,2.77168,2.77475,12000000.0
2009-10-23 15:27:00,2.7743,2.77435,2.77161,2.77161,9250000.0
2009-10-23 15:28:00,2.77511,2.77522,2.77239,2.77303,5500000.0
2009-10-23 15:29:00,2.76982,2.77374,2.76982,2.77033,14000000.0
2009-10-23 15:30:00,2.77462,2.77462,2.76821,2.77365,6630000.0
2009-10-23 15:31:00,2.77101,2.77524,2.76918,2.77524,9250000.0
2009-10-23 15:32:00,2.77403,2.77409,2.7705,2.77409,7000000.0
2009-10-23 15:33:00,2.77282,2.77358,2.76782,2.77354,10000000.0
2009-10-23 15:34:00,2.77385,2.77446,2.7718,2.77446,7500000.0
2009-10-23 15:35:00,2.77268,2.776,2.77035,2.77253,7630000.0
2009-10-23 15:36:00,2.77731,2.77757,2.77066,2.7759,8500000.0
2009-10-23 15:37:00,2.77456,2.77774,2.77382,2.77685,10500000.0
2009-10-23 15:38:00,2.7718,2.77658,2.7718,2.77644,11630000.0
2009-10-23 15:39:00,2.77298,2.77629,2.77124,2.77598,11380000.0
2009-10-23 15:40:00,2.77687,2.77687,2.77336,2.77613,12500000.0
2009-10-23 15:41:00,2.77798,2.77805,2.77234,2.77765,9630000.0
2009-10-23 15:42:00,2.7777,2.7777,2.77421,2.77752,8750000.0
2009-10-23 15:43:00,2.77606,2.77805,2.77501,2.77501,10500000.0
2009-10-23 15:44:00,2.77389,2.77751,2.77226,2.77751,6750000.0
2009-10-23 15:45:00,2.77773,2.77898,2.7752,2.77898,7750000.0
2009-10-23 15:46:00,2.77812,2.77812,2.77296,2.77531,11500000.0
2009-10-23 15:47:00,2.77011,2.77689,2.77011,2.77225,8750000.0
2009-10-23 15:48:00,2.77397,2.77789,2.77306,2.77767,10000000.0
2009-10-23 15:49:00,2.77573,2.77699,2.77323,2.77651,9500000.0
2009-10-23 15:50:00,2.77331,2.77586,2.76933,2.77535,6250000.0
2009-10-23 15:51:00,2.77491,2.77646,2.77396,2.77618,5260000.0
2009-10-23 15:52:00,2.77264,2.77595,2.77264,2.77283,8750000.0
2009-10-23 15:53:00,2.77315,2.77539,2.77097,2.77499,7000000.0
2009-10-23 15:54:00,2.77298,2.77456,2.77131,2.77319,6250000.0
2009-10-23 15:55:00,2.77579,2.77605,2.77045,2.77387,9250000.0
2009-10-23 15:56:00,2.77512,2.77653,2.77027,2.77653,5500000.0
2009-10-23 15:57:00,2.77453,2.7769,2.77274,2.77578,8750000.0
2009-10-23 15:58:00,2.77563,2.77609,2.77201,2.77538,11000000.0
2009-10-23 15:59:00,2.77589,2.77589,2.77326,2.77326,6130000.0
2009-10-23 16:00:00,2.77631,2.77631,2.77197,2.77273,6250000.0
2009-10-23 16:01:00,2.77445,2.77532,2.76834,2.77532,12000000.0
2009-10-23 16:02:00,2.77592,2.77641,2.77311,2.77548,7500000.0
2009-10-23 16:03:00,2.77501,2.77677,2.77112,2.77677,8500000.0
2009-10-23 16:04:00,2.776,2.77704,2.77441,2.77691,8500000.0
2009-10-23 16:05:00,2.77331,2.77765,2.77331,2.77765,10000000.0
2009-10-23 16:06:00,2.77479,2.77725,2.77253,2.77725,9130000.0
2009-10-23 16:07:00,2.77675,2.77708,2.77452,2.77556,13000000.0
2009-10-23 16:08:00,2.77983,2.77983,2.77476,2.77894,6000000.0
2009-10-23 16:09:00,2.77979,2.78006,2.77514,2.77626,10000000.0
2009-10-23 16:10:00,2.77803,2.77924,2.77358,2.77741,6750000.0
2009-10-23 16:11:00,2.77951,2.78015,2.77756,2.77958,8500000.0
2009-10-23 16:12:00,2.77875,2.78075,2.77833,2.78001,7250000.0
2009-10-23 16:13:00,2.78017,2.78208,2.77898,2.78127,9760000.0
2009-10-23 16:14:00,2.78142,2.78142,2.77244,2.77619,8000000.0
2009-10-23 16:15:00,2.77616,2.77835,2.77292,2.77804,7000000.0
2009-10-23 16:16:00,2.77403,2.77714,2.77185,2.77667,7250000.0
2009-10-23 16:17:00,2.77676,2.77755,2.77532,2.77708,5500000.0
2009-10-23 16:18:00,2.77708,2.77708,2.77007,2.77461,6750000.0
2009-10-23 16:19:00,2.7763,2.7763,2.77243,2.77496,5500000.0
2009-10-23 16:20:00,2.77434,2.77655,2.7729,2.77496,5250000.0
2009-10-23 16:21:00,2.77514,2.77567,2.77158,2.77567,8000000.0
2009-10-23 16:22:00,2.77165,2.77552,2.77165,2.77287,7250000.0
2009-10-23 16:23:00,2.77361,2.77424,2.77206,2.77422,6500000.0
2009-10-23 16:24:00,2.77514,2.77544,2.77146,2.77533,7500000.0
2009-10-23 16:25:00,2.77487,2.77524,2.77144,2.77215,10750000.0
2009-10-23 16:26:00,2.77433,2.77562,2.77037,2.77464,10000000.0
2009-10-23 16:27:00,2.77186,2.7752,2.77186,2.77317,12000000.0
2009-10-23 16:28:00,2.77256,2.77447,2.76939,2.77422,7250000.0
2009-10-23 16:29:00,2.77359,2.77484,2.76983,2.77122,11250000.0
2009-10-23 16:30:00,2.77033,2.774,2.76944,2.76944,5500000.0
2009-10-23 16:31:00,2.77505,2.77505,2.77181,2.77212,12500000.0
2009-10-23 16:32:00,2.77202,2.77585,2.77184,2.77585,8380000.0
2009-10-23 16:33:00,2.77365,2.7756,2.77251,2.77251,5500000.0
2009-10-23 16:34:00,2.77474,2.77568,2.769,2.77263,10750000.0
2009-10-23 16:35:00,2.77467,2.7752,2.77072,2.7752,8250000.0
2009-10-23 16:36:00,2.77662,2.77662,2.77354,2.77585,7500000.0
2009-10-23 16:37:00,2.77469,2.77712,2.76983,2.77712,8000000.0
2009-10-23 16:38:00,2.77269,2.77521,2.77082,2.77398,7000000.0
2009-10-23 16:39:00,2.77354,2.77517,2.77311,2.775,6750000.0
2009-10-23 16:40:00,2.77355,2.77534,2.77039,2.77081,12750000.0
2009-10-23 16:41:00,2.77504,2.77573,2.7704,2.77206,7500000.0
2009-10-23 16:42:00,2.7705,2.77539,2.77048,2.77439,8000000.0
2009-10-23 16:43:00,2.77271,2.77598,2.77005,2.77316,10630000.0
2009-10-23 16:44:00,2.77525,2.77538,2.77065,2.7749,8010000.0
2009-10-23 16:45:00,2.77208,2.77631,2.76829,2.77568,13750000.0
2009-10-23 16:46:00,2.77526,2.77668,2.77357,2.77668,8000000.0
2009-10-23 16:47:00,2.7734,2.77566,2.77292,2.77566,7000000.0
2009-10-23 16:48:00,2.771,2.77456,2.771,2.77116,5750000.0
2009-10-23 16:49:00,2.77364,2.77425,2.77104,2.7741,5380000.0
2009-10-23 16:50:00,2.77419,2.77438,2.7704,2.77207,6000000.0
2009-10-23 16:51:00,2.76992,2.77405,2.76992,2.77109,9000000.0
2009-10-23 16:52:00,2.77429,2.77429,2.76927,2.77419,8500000.0
2009-10-23 16:53:00,2.77281,2.77349,2.77097,2.77349,6130000.0
2009-10-23 16:54:00,2.77346,2.77346,2.76978,2.77156,5750000.0
2009-10-23 16:55:00,2.77089,2.77433,2.77089,2.77433,11000000.0
2009-10-23 16:56:00,2.77099,2.77466,2.77052,2.77198,10250000.0
2009-10-23 16:57:00,2.77299,2.77438,2.76985,2.77436,9630000.0
2009-10-23 16:58:00,2.77453,2.77463,2.77057,2.77463,10750000.0
2009-10-23 16:59:00,2.77496,2.77524,2.77211,2.77423,7750000.0
2009-10-23 17:00:00,2.7718,2.77499,2.7718,2.77499,13250000.0
2009-10-23 17:01:00,2.77302,2.77541,2.77057,2.77057,6500000.0
2009-10-23 17:02:00,2.77031,2.77514,2.77031,2.77246,11750000.0
2009-10-23 17:03:00,2.77501,2.7762,2.77074,2.77597,7380000.0
2009-10-23 17:04:00,2.77561,2.77657,2.77338,2.77568,5500000.0
2009-10-23 17:05:00,2.77245,2.77669,2.77086,2.77345,9750000.0
2009-10-23 17:06:00,2.77685,2.77696,2.77296,2.77323,5250000.0
2009-10-23 17:07:00,2.77725,2.77725,2.77346,2.77624,9630000.0
2009-10-23 17:08:00,2.77254,2.77608,2.77205,2.7736,9250000.0
2009-10-23 17:09:00,2.7765,2.7765,2.77324,2.77489,9250000.0
2009-10-23 17:10:00,2.7747,2.77527,2.77043,2.77527,5250000.0
2009-10-23 17:11:00,2.77589,2.77711,2.77185,2.77455,10000000.0
2009-10-23 17:12:00,2.77091,2.77603,2.77091,2.77603,8000000.0
2009-10-23 17:13:00,2.77505,2.77562,2.77094,2.77455,5250000.0
2009-10-23 17:14:00,2.774,2.77665,2.77332,2.77361,7880000.0
2009-10-23 17:15:00,2.77483,2.77705,2.77232,2.77699,9250000.0
2009-10-23 17:16:00,2.7768,2.7768,2.77054,2.7763,10500000.0
2009-10-23 17:17:00,2.77475,2.77702,2.77312,2.7748,8000000.0
2009-10-23 17:18:00,2.77372,2.77829,2.77372,2.77821,6500000.0
2009-10-23 17:19:00,2.77431,2.77854,2.77431,2.77644,5630000.0
2009-10-23 17:20:00,2.77542,2.7803,2.77542,2.77657,7000000.0
2009-10-23 17:21:00,2.77791,2.78054,2.77513,2.77796,6500000.0
2009-10-23 17:22:00,2.78155,2.78173,2.77315,2.77646,5500000.0
2009-10-23 17:23:00,2.78019,2.78019,2.77074,2.7769,6500000.0
2009-10-23 17:24:00,2.77878,2.77878,2.77398,2.77686,6500000.0
2009-10-23 17:25:00,2.7775,2.7775,2.77412,2.77572,6500000.0
2009-10-23 17:26:00,2.77473,2.77811,2.77473,2.77756,6500000.0
2009-10-23 17:27:00,2.77766,2.77805,2.77218,2.77687,8630000.0
2009-10-23 17:28:00,2.77834,2.77871,2.77402,2.77777,9250000.0
2009-10-23 17:29:00,2.77766,2.77891,2.77566,2.77843,10750000.0
2009-10-23 17:30:00,2.77795,2.77845,2.7769,2.7769,7750000.0
2009-10-23 17:31:00,2.77855,2.77901,2.77392,2.77615,15000000.0
2009-10-23 17:32:00,2.77541,2.78085,2.77526,2.77657,11250000.0
2009-10-23 17:33:00,2.77909,2.77909,2.77436,2.77436,8750000.0
2009-10-23 17:34:00,2.7763,2.77914,2.77457,2.7769,5250000.0
2009-10-23 17:35:00,2.77375,2.77931,2.7721,2.77931,8250000.0
2009-10-23 17:36:00,2.77559,2.7796,2.77559,2.77706,7000000.0
2009-10-23 17:37:00,2.77758,2.77979,2.77556,2.77766,8750000.0
2009-10-23 17:38:00,2.77806,2.779,2.77467,2.77862,7250000.0
2009-10-23 17:39:00,2.77874,2.77874,2.77606,2.77786,8000000.0
2009-10-23 17:40:00,2.77692,2.77833,2.77605,2.77802,8250000.0
2009-10-23 17:41:00,2.77468,2.77882,2.77324,2.77324,11750000.0
2009-10-23 17:42:00,2.77672,2.77702,2.77435,2.77645,9500000.0
2009-10-23 17:43:00,2.7771,2.7771,2.77258,2.77409,7500000.0
2009-10-23 17:44:00,2.77626,2.77715,2.77473,2.77587,10750000.0
2009-10-23 17:45:00,2.77271,2.77714,2.77271,2.77659,9500000.0
2009-10-23 17:46:00,2.77726,2.77726,2.77183,2.77387,11000000.0
2009-10-23 17:47:00,2.7729,2.77634,2.77272,2.77396,10250000.0
2009-10-23 17:48:00,2.77687,2.77792,2.77012,2.77012,9250000.0
2009-10-23 17:49:00,2.77486,2.77486,2.7716,2.77346,10630000.0
2009-10-23 17:50:00,2.77418,2.77627,2.77003,2.77593,8250000.0
2009-10-23 17:51:00,2.77232,2.77574,2.77061,2.77574,10250000.0
2009-10-23 17:52:00,2.7736,2.77512,2.76996,2.77313,13130000.0
2009-10-23 17:53:00,2.77167,2.77505,2.77167,2.77464,7750000.0
2009-10-23 17:54:00,2.77364,2.77444,2.77137,2.77191,8250000.0
2009-10-23 17:55:00,2.77381,2.77492,2.77216,2.77216,6250000.0
2009-10-23 17:56:00,2.77361,2.77429,2.76939,2.77429,6750000.0
2009-10-23 17:57:00,2.77163,2.77425,2.76879,2.7734,9500000.0
2009-10-23 17:58:00,2.77388,2.77543,2.77188,2.77404,9000000.0
2009-10-23 17:59:00,2.77317,2.77381,2.76989,2.77027,16750000.0
2009-10-23 18:00:00,2.76996,2.77287,2.76957,2.77132,6630000.0
2009-10-23 18:01:00,2.77179,2.77179,2.76522,2.76905,9250000.0
2009-10-23 18:02:00,2.7697,2.7697,2.76673,2.76733,5500000.0
2009-10-23 18:03:00,2.7693,2.77087,2.76831,2.77038,12630000.0
2009-10-23 18:04:00,2.76898,2.77048,2.76745,2.76745,6750000.0
2009-10-23 18:05:00,2.77018,2.77066,2.76491,2.76812,7250000.0
2009-10-23 18:06:00,2.76871,2.7698,2.76821,2.76959,10130000.0
2009-10-23 18:07:00,2.76973,2.77059,2.76712,2.77059,7500000.0
2009-10-23 18:08:00,2.76854,2.77019,2.76617,2.77019,7750000.0
2009-10-23 18:09:00,2.77071,2.77071,2.76622,2.76812,9750000.0
2009-10-23 18:10:00,2.76971,2.77147,2.76886,2.77071,5880000.0
2009-10-23 18:11:00,2.77218,2.7723,2.76953,2.77034,8130000.0
2009-10-23 18:12:00,2.77221,2.77221,2.76863,2.76863,9250000.0
2009-10-23 18:13:00,2.76899,2.77231,2.76807,2.77097,10130000.0
2009-10-23 18:14:00,2.77079,2.77118,2.76454,2.77072,8750000.0
2009-10-23 18:15:00,2.77207,2.77207,2.76884,2.77102,10380000.0
2009-10-23 18:16:00,2.7728,2.77407,2.76938,2.77015,12500000.0
2009-10-23 18:17:00,2.7698,2.77229,2.76979,2.77057,8250000.0
2009-10-23 18:18:00,2.77228,2.77491,2.7695,2.77215,11000000.0
2009-10-23 18:19:00,2.77397,2.77409,2.76776,2.77183,8500000.0
2009-10-23 18:20:00,2.77379,2.77453,2.77167,2.77315,8000000.0
2009-10-23 18:21:00,2.77144,2.77324,2.76958,2.77324,5250000.0
2009-10-23 18:22:00,2.77393,2.77393,2.76741,2.77094,11380000.0
2009-10-23 18:23:00,2.77294,2.77303,2.76943,2.76966,11250000.0
2009-10-23 18:24:00,2.77311,2.77363,2.76846,2.77063,11250000.0
2009-10-23 18:25:00,2.77246,2.77331,2.77129,2.77146,10880000.0
2009-10-23 18:26:00,2.76939,2.77353,2.76939,2.77336,6000000.0
2009-10-23 18:27:00,2.77222,2.77234,2.76752,2.77196,6750000.0
2009-10-23 18:28:00,2.77227,2.77227,2.76796,2.77197,10140000.0
2009-10-23 18:29:00,2.77106,2.77216,2.77,2.77216,5500000.0
2009-10-23 18:30:00,2.7684,2.77138,2.7684,2.76961,9130000.0
2009-10-23 18:31:00,2.76961,2.7728,2.76893,2.77144,7000000.0
2009-10-23 18:32:00,2.77148,2.77267,2.76564,2.76812,11250000.0
2009-10-23 18:33:00,2.77264,2.77402,2.76941,2.77251,7880000.0
2009-10-23 18:34:00,2.77381,2.77381,2.76909,2.77128,8750000.0
2009-10-23 18:35:00,2.77301,2.77372,2.77005,2.77005,9250000.0
2009-10-23 18:36:00,2.77155,2.77358,2.77118,2.77118,8500000.0
2009-10-23 18:37:00,2.7732,2.7732,2.7713,2.77237,8750000.0
2009-10-23 18:38:00,2.77267,2.77324,2.76705,2.76705,7750000.0
2009-10-23 18:39:00,2.77094,2.7725,2.76569,2.76569,7500000.0
2009-10-23 18:40:00,2.77313,2.77314,2.76775,2.77161,6250000.0
2009-10-23 18:41:00,2.77166,2.77211,2.76862,2.76862,7500000.0
2009-10-23 18:42:00,2.77098,2.77157,2.76716,2.77138,7750000.0
2009-10-23 18:43:00,2.77168,2.77307,2.76925,2.77064,8130000.0
2009-10-23 18:44:00,2.76863,2.7725,2.76863,2.7725,11000000.0
2009-10-23 18:45:00,2.7715,2.77214,2.76748,2.77191,7880000.0
2009-10-23 18:46:00,2.77185,2.77185,2.7655,2.77124,12500000.0
2009-10-23 18:47:00,2.76976,2.77065,2.76882,2.77012,7000000.0
2009-10-23 18:48:00,2.76929,2.77058,2.769,2.76906,8130000.0
2009-10-23 18:49:00,2.76961,2.77155,2.76737,2.76925,6250000.0
2009-10-23 18:50:00,2.76952,2.77248,2.76909,2.7716,10500000.0
2009-10-23 18:51:00,2.77198,2.77255,2.76863,2.76891,8000000.0
2009-10-23 18:52:00,2.77085,2.77243,2.76786,2.77123,9250000.0
2009-10-23 18:53:00,2.77112,2.77272,2.76696,2.77272,8750000.0
2009-10-23 18:54:00,2.77293,2.77306,2.76743,2.76873,8250000.0
2009-10-23 18:55:00,2.76992,2.77337,2.76992,2.77337,6000000.0
2009-10-23 18:56:00,2.77104,2.77421,2.76823,2.77421,9250000.0
2009-10-23 18:57:00,2.77305,2.77324,2.77093,2.77258,7500000.0
2009-10-23 18:58:00,2.77274,2.77358,2.76776,2.77358,7500000.0
2009-10-23 18:59:00,2.7716,2.77293,2.76739,2.76739,8750000.0
2009-10-23 19:00:00,2.77113,2.77255,2.76985,2.76985,6500000.0
2009-10-23 19:01:00,2.77178,2.7737,2.76743,2.76993,9500000.0
2009-10-23 19:02:00,2.77363,2.77398,2.76853,2.77244,6750000.0
2009-10-23 19:03:00,2.77325,2.77325,2.76775,2.76894,5130000.0
2009-10-23 19:04:00,2.77176,2.77236,2.7683,2.76993,5750000.0
2009-10-23 19:05:00,2.76926,2.77273,2.76926,2.77204,6250000.0
2009-10-23 19:06:00,2.77192,2.77303,2.76902,2.77069,9250000.0
2009-10-23 19:07:00,2.77301,2.77321,2.77093,2.77124,10250000.0
2009-10-23 19:08:00,2.77059,2.77314,2.77059,2.77099,8260000.0
2009-10-23 19:09:00,2.77338,2.77338,2.7706,2.77225,12500000.0
2009-10-23 19:10:00,2.77119,2.77268,2.76791,2.77268,7260000.0
2009-10-23 19:11:00,2.76678,2.77109,2.76678,2.77109,5380000.0
2009-10-23 19:12:00,2.77116,2.77116,2.7664,2.76984,9000000.0
2009-10-23 19:13:00,2.77181,2.77183,2.7657,2.7692,7750000.0
2009-10-23 19:14:00,2.77001,2.77071,2.76735,2.76881,8880000.0
2009-10-23 19:15:00,2.77069,2.77069,2.76605,2.77025,7380000.0
2009-10-23 19:16:00,2.76821,2.77068,2.76659,2.76919,8500000.0
2009-10-23 19:17:00,2.76864,2.77075,2.76699,2.76741,6250000.0
2009-10-23 19:18:00,2.77051,2.77055,2.7671,2.7671,7500000.0
2009-10-23 19:19:00,2.76998,2.77054,2.7666,2.77052,14000000.0
2009-10-23 19:20:00,2.76939,2.77132,2.76939,2.77132,8380000.0
2009-10-23 19:21:00,2.77112,2.77319,2.77026,2.77308,7750000.0
2009-10-23 19:22:00,2.77064,2.77306,2.77064,2.77306,5500000.0
2009-10-23 19:23:00,2.77361,2.77374,2.76865,2.77122,6500000.0
2009-10-23 19:24:00,2.771,2.77299,2.76796,2.7717,6250000.0
2009-10-23 19:25:00,2.77244,2.77295,2.76797,2.77295,6630000.0
2009-10-23 19:26:00,2.76908,2.77231,2.76908,2.77121,5750000.0
2009-10-23 19:27:00,2.77272,2.77272,2.77089,2.77089,8000000.0
2009-10-23 19:28:00,2.77234,2.77312,2.77148,2.77151,9250000.0
2009-10-23 19:29:00,2.7705,2.7732,2.76832,2.7732,8750000.0
2009-10-23 19:30:00,2.76847,2.77296,2.76798,2.77088,11500000.0
2009-10-23 19:31:00,2.77236,2.77442,2.77187,2.77442,9250000.0
2009-10-23 19:32:00,2.7744,2.77582,2.76883,2.77514,8500000.0
2009-10-23 19:33:00,2.77153,2.77488,2.77153,2.77232,6000000.0
2009-10-23 19:34:00,2.7759,2.7759,2.77138,2.77138,9000000.0
2009-10-23 19:35:00,2.77074,2.77545,2.77074,2.77502,10250000.0
2009-10-23 19:36:00,2.77329,2.77617,2.77329,2.77583,8750000.0
2009-10-23 19:37:00,2.77161,2.77551,2.77161,2.77488,9000000.0
2009-10-23 19:38:00,2.77118,2.77555,2.77118,2.77444,11250000.0
2009-10-23 19:39:00,2.76909,2.77629,2.76909,2.77614,6260000.0
2009-10-23 19:40:00,2.77644,2.77648,2.77138,2.77328,8000000.0
2009-10-23 19:41:00,2.77341,2.77579,2.772,2.77229,10750000.0
2009-10-23 19:42:00,2.7727,2.77606,2.7727,2.77539,7000000.0
2009-10-23 19:43:00,2.77401,2.77593,2.77401,2.77445,6000000.0
2009-10-23 19:44:00,2.77459,2.77687,2.77263,2.77595,5750000.0
2009-10-23 19:45:00,2.7726,2.7769,2.7726,2.7748,5630000.0
2009-10-23 19:46:00,2.77725,2.77725,2.77293,2.77601,8250000.0
2009-10-23 19:47:00,2.77225,2.77551,2.77225,2.77389,5500000.0
2009-10-23 19:48:00,2.77253,2.77687,2.77253,2.77687,7250000.0
2009-10-23 19:49:00,2.77742,2.77742,2.77243,2.77724,10880000.0
2009-10-23 19:50:00,2.77676,2.77696,2.77541,2.77541,5750000.0
2009-10-23 19:51:00,2.77771,2.77771,2.77268,2.77693,9500000.0
2009-10-23 19:52:00,2.77729,2.77729,2.77326,2.77326,10750000.0
2009-10-23 19:53:00,2.7729,2.77673,2.7721,2.77631,9500000.0
2009-10-23 19:54:00,2.77577,2.7764,2.7745,2.776,7000000.0
2009-10-23 19:55:00,2.77519,2.77539,2.76846,2.77428,8750000.0
2009-10-23 19:56:00,2.7751,2.77616,2.77193,2.7733,8250000.0
2009-10-23 19:57:00,2.77603,2.77676,2.77362,2.77362,6500000.0
2009-10-23 19:58:00,2.77393,2.77539,2.77138,2.77354,10000000.0
2009-10-23 19:59:00,2.77272,2.77602,2.77252,2.77602,9000000.0
2009-10-23 20:00:00,2.77465,2.77636,2.7742,2.77636,6630000.0
2009-10-23 20:01:00,2.77604,2.77725,2.77331,2.77725,7000000.0
2009-10-23 20:02:00,2.77504,2.77651,2.77113,2.77556,5250000.0
2009-10-23 20:03:00,2.77614,2.77643,2.77175,2.77643,7750000.0
2009-10-23 20:04:00,2.77493,2.77697,2.77493,2.77697,7500000.0
2009-10-23 20:05:00,2.77742,2.77766,2.77512,2.77744,9250000.0
2009-10-23 20:06:00,2.77766,2.77831,2.77476,2.7778,13500000.0
2009-10-23 20:07:00,2.77709,2.77937,2.77477,2.77937,8500000.0
2009-10-23 20:08:00,2.77791,2.77921,2.77589,2.77718,5880000.0
2009-10-23 20:09:00,2.77452,2.77932,2.77334,2.77932,6750000.0
2009-10-23 20:10:00,2.77394,2.77881,2.77194,2.77777,9000000.0
2009-10-23 20:11:00,2.77821,2.77844,2.77369,2.77833,7250000.0
2009-10-23 20:12:00,2.77251,2.77736,2.77251,2.77593,6250000.0
2009-10-23 20:13:00,2.77889,2.77899,2.77644,2.77774,6000000.0
2009-10-23 20:14:00,2.7793,2.7793,2.77346,2.77687,6000000.0
2009-10-23 20:15:00,2.77481,2.77823,2.77238,2.77238,9500000.0
2009-10-23 20:16:00,2.77698,2.77887,2.77517,2.77744,10500000.0
2009-10-23 20:17:00,2.77652,2.77903,2.77471,2.77903,8500000.0
2009-10-23 20:18:00,2.77784,2.77833,2.7746,2.77833,8500000.0
2009-10-23 20:19:00,2.77801,2.77837,2.77392,2.77715,6000000.0
2009-10-23 20:20:00,2.77894,2.77894,2.7761,2.7761,7750000.0
2009-10-23 20:21:00,2.77864,2.77864,2.77202,2.77379,14250000.0
2009-10-23 20:22:00,2.77806,2.77834,2.77615,2.77615,12250000.0
2009-10-23 20:23:00,2.77803,2.77875,2.77412,2.77645,8500000.0
2009-10-23 20:24:00,2.77778,2.77822,2.77577,2.77822,9500000.0
2009-10-23 20:25:00,2.77791,2.7786,2.77568,2.77768,7500000.0
2009-10-23 20:26:00,2.77461,2.77881,2.77343,2.77855,9880000.0
2009-10-23 20:27:00,2.7786,2.77911,2.77637,2.77911,8250000.0
2009-10-23 20:28:00,2.77867,2.77867,2.77454,2.77724,8250000.0
2009-10-23 20:29:00,2.77751,2.77922,2.77585,2.77922,6250000.0
2009-10-23 20:30:00,2.7772,2.77834,2.77343,2.77834,12250000.0
2009-10-23 20:31:00,2.77954,2.77954,2.77476,2.77759,7000000.0
2009-10-23 20:32:00,2.78065,2.78071,2.77579,2.78071,7500000.0
2009-10-23 20:33:00,2.77696,2.7794,2.77689,2.7794,5750000.0
2009-10-23 20:34:00,2.77589,2.77957,2.775,2.77957,6000000.0
2009-10-23 20:35:00,2.77879,2.77901,2.77332,2.77901,8880000.0
2009-10-23 20:36:00,2.77828,2.77981,2.7755,2.77737,10380000.0
2009-10-23 20:37:00,2.77936,2.77959,2.77517,2.77921,7250000.0
2009-10-23 20:38:00,2.77806,2.7806,2.77687,2.77969,9250000.0
2009-10-23 20:39:00,2.77931,2.78023,2.77803,2.77964,8500000.0
2009-10-23 20:40:00,2.77706,2.78062,2.77706,2.78007,8000000.0
2009-10-23 20:41:00,2.77934,2.77966,2.77577,2.77889,8750000.0
2009-10-23 20:42:00,2.77768,2.78152,2.77768,2.78152,6500000.0
2009-10-23 20:43:00,2.77401,2.77998,2.77401,2.77965,5250000.0
2009-10-23 20:44:00,2.77901,2.77919,2.77598,2.77785,10250000.0
2009-10-23 20:45:00,2.77707,2.7793,2.77605,2.77682,8250000.0
2009-10-23 20:46:00,2.77783,2.77875,2.77384,2.77384,10000000.0
2009-10-23 20:47:00,2.77687,2.7797,2.77606,2.77893,10000000.0
2009-10-23 20:48:00,2.77815,2.78091,2.77762,2.77835,12000000.0
2009-10-23 20:49:00,2.7753,2.78118,2.7753,2.78118,11000000.0
2009-10-23 20:50:00,2.77765,2.78025,2.77617,2.77964,8750000.0
2009-10-23 20:51:00,2.77875,2.78076,2.77708,2.78043,8500000.0
2009-10-23 20:52:00,2.78043,2.78074,2.77747,2.78068,11250000.0
2009-10-23 20:53:00,2.77472,2.78097,2.77472,2.78038,8250000.0
2009-10-23 20:54:00,2.77533,2.78147,2.77533,2.78147,6500000.0
2009-10-23 20:55:00,2.77615,2.78077,2.77549,2.77673,8750000.0
2009-10-23 20:56:00,2.77924,2.78069,2.77574,2.78016,8250000.0
2009-10-23 20:57:00,2.78005,2.7812,2.77931,2.77964,8500000.0
2009-10-23 20:58:00,2.78221,2.78221,2.77397,2.77397,9750000.0
2009-10-23 20:59:00,2.77849,2.78141,2.77849,2.77983,6250000.0
2009-10-23 21:00:00,2.78069,2.78215,2.77891,2.77891,7500000.0
2009-10-23 21:01:00,2.78183,2.78192,2.77921,2.77921,9000000.0
2009-10-23 21:02:00,2.78011,2.78102,2.77574,2.77904,8130000.0
2009-10-23 21:03:00,2.77889,2.78234,2.776,2.78166,6500000.0
2009-10-23 21:04:00,2.78006,2.78219,2.77834,2.77981,11500000.0
2009-10-23 21:05:00,2.78205,2.78287,2.78073,2.78084,9750000.0
2009-10-23 21:06:00,2.78155,2.7826,2.77666,2.77666,7500000.0
2009-10-23 21:07:00,2.77876,2.78242,2.77876,2.78014,9250000.0
2009-10-23 21:08:00,2.78052,2.78211,2.77751,2.78029,13250000.0
2009-10-23 21:09:00,2.78015,2.78106,2.77864,2.77897,8250000.0
2009-10-23 21:10:00,2.78121,2.78121,2.77563,2.77985,8250000.0
2009-10-23 21:11:00,2.78095,2.78201,2.77802,2.779,7250000.0
2009-10-23 21:12:00,2.77847,2.7816,2.77847,2.78037,10000000.0
2009-10-23 21:13:00,2.78102,2.78152,2.77618,2.779,10750000.0
2009-10-23 21:14:00,2.77804,2.78105,2.77604,2.78056,11250000.0
2009-10-23 21:15:00,2.77687,2.77974,2.77463,2.77552,8000000.0
2009-10-23 21:16:00,2.77777,2.7804,2.77705,2.77824,11250000.0
2009-10-23 21:17:00,2.78053,2.78053,2.77749,2.77952,8250000.0
2009-10-23 21:18:00,2.7788,2.77976,2.77647,2.77734,6750000.0
2009-10-23 21:19:00,2.78034,2.78088,2.77556,2.77874,12630000.0
2009-10-23 21:20:00,2.78193,2.78193,2.77472,2.78124,7500000.0
2009-10-23 21:21:00,2.77879,2.78109,2.77525,2.78064,6250000.0
2009-10-23 21:22:00,2.78139,2.7815,2.77757,2.77757,6000000.0
2009-10-23 21:23:00,2.78036,2.78152,2.777,2.77879,11500000.0
2009-10-23 21:24:00,2.77835,2.78084,2.7762,2.77828,8750000.0
2009-10-23 21:25:00,2.77567,2.78185,2.77567,2.78076,7250000.0
2009-10-23 21:26:00,2.77891,2.78128,2.77855,2.77921,6500000.0
2009-10-23 21:27:00,2.77733,2.78182,2.77733,2.77953,8130000.0
2009-10-23 21:28:00,2.78234,2.78234,2.77953,2.78051,7880000.0
2009-10-23 21:29:00,2.78029,2.7831,2.78029,2.78148,9250000.0
2009-10-23 21:30:00,2.78134,2.78315,2.78085,2.78315,7760000.0
2009-10-23 21:31:00,2.7812,2.78356,2.77814,2.77814,6630000.0
2009-10-23 21:32:00,2.78048,2.78308,2.77938,2.78308,6250000.0
2009-10-23 21:33:00,2.78207,2.78398,2.7797,2.78171,11000000.0
2009-10-23 21:34:00,2.78329,2.78329,2.77819,2.78101,7750000.0
2009-10-23 21:35:00,2.78065,2.78331,2.77969,2.77969,6500000.0
2009-10-23 21:36:00,2.78231,2.78399,2.7815,2.7815,7000000.0
2009-10-23 21:37:00,2.77796,2.78319,2.77796,2.78149,5260000.0
2009-10-23 21:38:00,2.78393,2.78486,2.78179,2.78239,6380000.0
2009-10-23 21:39:00,2.7819,2.78422,2.78005,2.78299,6000000.0
2009-10-23 21:40:00,2.78463,2.78463,2.78071,2.7826,10500000.0
2009-10-23 21:41:00,2.7842,2.78494,2.77986,2.78494,15880000.0
2009-10-23 21:42:00,2.7808,2.78488,2.77974,2.78374,7500000.0
2009-10-23 21:43:00,2.78394,2.7846,2.78047,2.78047,8500000.0
2009-10-23 21:44:00,2.78367,2.78409,2.78173,2.78248,6260000.0
2009-10-23 21:45:00,2.78196,2.78444,2.77959,2.78268,7130000.0
2009-10-23 21:46:00,2.78338,2.78499,2.78083,2.78242,13130000.0
2009-10-23 21:47:00,2.78292,2.78477,2.77971,2.78283,6000000.0
2009-10-23 21:48:00,2.78325,2.7842,2.78063,2.78353,7750000.0
2009-10-23 21:49:00,2.78254,2.78332,2.77724,2.77759,8000000.0
2009-10-23 21:50:00,2.78311,2.78343,2.77917,2.78098,10750000.0
2009-10-23 21:51:00,2.78099,2.78355,2.77693,2.78121,13750000.0
2009-10-23 21:52:00,2.7809,2.78333,2.78017,2.78176,10750000.0
2009-10-23 21:53:00,2.78124,2.78351,2.78077,2.78351,11750000.0
2009-10-23 21:54:00,2.7816,2.78418,2.77918,2.78141,14760000.0
2009-10-23 21:55:00,2.7832,2.78388,2.78157,2.78251,10250000.0
2009-10-23 21:56:00,2.78118,2.78399,2.78118,2.78202,8750000.0
2009-10-23 21:57:00,2.78263,2.78395,2.78047,2.78376,10000000.0
2009-10-23 21:58:00,2.78043,2.78335,2.77942,2.78307,5500000.0
2009-10-23 21:59:00,2.77854,2.78313,2.77815,2.77889,12500000.0
2009-10-23 22:00:00,2.78136,2.78212,2.77434,2.78153,12000000.0
2009-10-23 22:01:00,2.78265,2.78265,2.7788,2.7788,6000000.0
2009-10-23 22:02:00,2.78179,2.78288,2.77866,2.78253,13630000.0
2009-10-23 22:03:00,2.78006,2.78262,2.77449,2.78249,6000000.0
2009-10-23 22:04:00,2.78215,2.78264,2.77781,2.77781,23130000.0
2009-10-23 22:05:00,2.78058,2.783,2.77998,2.78192,7000000.0
2009-10-23 22:06:00,2.78328,2.7833,2.77865,2.78282,11880000.0
2009-10-23 22:07:00,2.78013,2.78259,2.77981,2.77981,10250000.0
2009-10-23 22:08:00,2.78309,2.78321,2.77921,2.77926,23250000.0
2009-10-23 22:09:00,2.7831,2.78313,2.78133,2.78142,9000000.0
2009-10-23 22:10:00,2.77908,2.78377,2.77908,2.78348,22250000.0
2009-10-23 22:11:00,2.78023,2.78284,2.77612,2.78284,11880000.0
2009-10-23 22:12:00,2.7832,2.78322,2.77721,2.77721,10000000.0
2009-10-23 22:13:00,2.78076,2.78252,2.7786,2.78198,14890000.0
2009-10-23 22:14:00,2.78283,2.78283,2.77837,2.78194,11380000.0
2009-10-23 22:15:00,2.78097,2.78301,2.78097,2.78111,7130000.0
2009-10-23 22:16:00,2.78042,2.78361,2.77803,2.78264,8000000.0
2009-10-23 22:17:00,2.78257,2.78299,2.78098,2.78211,10000000.0
2009-10-23 22:18:00,2.77919,2.78214,2.77897,2.78214,6250000.0
2009-10-23 22:19:00,2.78291,2.78317,2.77956,2.78133,13000000.0
2009-10-23 22:20:00,2.78234,2.78265,2.77849,2.78208,11000000.0
2009-10-23 22:21:00,2.78242,2.78284,2.78152,2.7828,9500000.0
2009-10-23 22:22:00,2.77613,2.78265,2.77613,2.78265,9250000.0
2009-10-23 22:23:00,2.78184,2.78241,2.77797,2.78192,12750000.0
2009-10-23 22:24:00,2.77769,2.78226,2.77769,2.7795,6250000.0
2009-10-23 22:25:00,2.77911,2.78184,2.77866,2.78184,8130000.0
2009-10-23 22:26:00,2.77863,2.78311,2.77863,2.78209,8500000.0
2009-10-23 22:27:00,2.77963,2.78123,2.77755,2.78055,5750000.0
2009-10-23 22:28:00,2.77925,2.78187,2.77925,2.7808,6750000.0
2009-10-23 22:29:00,2.77938,2.78118,2.77877,2.77907,8500000.0
2009-10-23 22:30:00,2.78106,2.78106,2.77568,2.77568,7500000.0
2009-10-23 22:31:00,2.77525,2.78143,2.77525,2.7808,11250000.0
2009-10-23 22:32:00,2.78076,2.78076,2.77466,2.77873,6000000.0
2009-10-23 22:33:00,2.7801,2.7806,2.77528,2.77959,13630000.0
2009-10-23 22:34:00,2.78082,2.78168,2.77768,2.78093,5500000.0
2009-10-23 22:35:00,2.77871,2.78066,2.77358,2.7798,12250000.0
2009-10-23 22:36:00,2.77586,2.78068,2.77586,2.77978,8500000.0
2009-10-23 22:37:00,2.77917,2.78067,2.77906,2.77984,8000000.0
2009-10-23 22:38:00,2.7786,2.78128,2.77843,2.77848,8500000.0
2009-10-23 22:39:00,2.78091,2.78091,2.77668,2.77884,7000000.0
2009-10-23 22:40:00,2.77848,2.78068,2.77715,2.77997,8380000.0
2009-10-23 22:41:00,2.7763,2.78027,2.77554,2.7796,10000000.0
2009-10-23 22:42:00,2.77897,2.78141,2.77897,2.78083,12250000.0
2009-10-23 22:43:00,2.77999,2.78205,2.7795,2.7795,8500000.0
2009-10-23 22:44:00,2.77775,2.78001,2.77621,2.77621,12630000.0
2009-10-23 22:45:00,2.77821,2.78033,2.77716,2.7797,7250000.0
2009-10-23 22:46:00,2.77999,2.7802,2.77465,2.78002,9000000.0
2009-10-23 22:47:00,2.77834,2.78034,2.77678,2.7793,9000000.0
2009-10-23 22:48:00,2.77733,2.78045,2.77724,2.77775,6500000.0
2009-10-23 22:49:00,2.77976,2.77976,2.77734,2.7786,8500000.0
2009-10-23 22:50:00,2.77801,2.78006,2.77801,2.78006,7500000.0
2009-10-23 22:51:00,2.779,2.78031,2.77684,2.77684,5250000.0
2009-10-23 22:52:00,2.78038,2.78038,2.77443,2.77443,7500000.0
2009-10-23 22:53:00,2.77988,2.78003,2.77527,2.7788,7000000.0
2009-10-23 22:54:00,2.77761,2.78016,2.7762,2.77947,6500000.0
2009-10-23 22:55:00,2.77819,2.77954,2.7747,2.7747,8000000.0
2009-10-23 22:56:00,2.77815,2.77986,2.77637,2.77891,6750000.0
2009-10-23 22:57:00,2.77671,2.77944,2.77671,2.77806,11130000.0
2009-10-23 22:58:00,2.77783,2.78037,2.77545,2.77725,8380000.0
2009-10-23 22:59:00,2.77704,2.77975,2.77584,2.77975,7750000.0
2009-10-25 23:00:00,2.77619,2.77945,2.77336,2.77617,9750000.0
2009-10-25 23:02:00,2.77408,2.77722,2.7731,2.77517,9250000.0
2009-10-25 23:03:00,2.7764,2.77931,2.77571,2.77845,7750000.0
2009-10-25 23:04:00,2.77791,2.77792,2.77432,2.77783,6500000.0
2009-10-25 23:05:00,2.78058,2.78147,2.77745,2.77908,11000000.0
2009-10-25 23:06:00,2.78417,2.78472,2.7802,2.78242,8000000.0
2009-10-25 23:07:00,2.77809,2.77809,2.77446,2.77795,9250000.0
2009-10-25 23:09:00,2.77658,2.77901,2.77432,2.77816,7130000.0
2009-10-25 23:10:00,2.77742,2.77862,2.77382,2.77422,6250000.0
2009-10-25 23:11:00,2.77869,2.77869,2.77639,2.77817,8000000.0
2009-10-25 23:12:00,2.77807,2.77864,2.77591,2.77806,6750000.0
2009-10-25 23:13:00,2.77804,2.77852,2.77533,2.77533,7250000.0
2009-10-25 23:14:00,2.77816,2.77827,2.776,2.77827,5500000.0
2009-10-25 23:15:00,2.778,2.77859,2.77456,2.77809,8500000.0
2009-10-25 23:20:00,2.77757,2.77903,2.77648,2.77838,6250000.0
2009-10-25 23:21:00,2.77586,2.77824,2.77586,2.7782,6250000.0
2009-10-25 23:22:00,2.77802,2.77827,2.77735,2.77751,6000000.0
2009-10-25 23:23:00,2.77773,2.77819,2.77332,2.77776,7750000.0
2009-10-25 23:24:00,2.77306,2.77741,2.77306,2.77741,5750000.0
2009-10-25 23:25:00,2.77463,2.77751,2.77352,2.77352,8750000.0
2009-10-25 23:26:00,2.77756,2.77787,2.77641,2.77725,10250000.0
2009-10-25 23:27:00,2.7774,2.77772,2.77652,2.77772,8750000.0
2009-10-25 23:30:00,2.77737,2.77834,2.77581,2.77777,9750000.0
2009-10-25 23:31:00,2.77756,2.77872,2.77454,2.77779,10750000.0
2009-10-25 23:32:00,2.77763,2.77824,2.77625,2.77787,7250000.0
2009-10-25 23:33:00,2.78319,2.78319,2.77719,2.77719,7500000.0
2009-10-25 23:34:00,2.77782,2.78231,2.77736,2.77802,9000000.0
2009-10-25 23:36:00,2.78273,2.78342,2.77993,2.78342,12130000.0
2009-10-25 23:37:00,2.77708,2.77757,2.776,2.776,8250000.0
2009-10-25 23:38:00,2.78167,2.78167,2.77694,2.77709,5500000.0
2009-10-25 23:40:00,2.7822,2.7822,2.77539,2.77771,6750000.0
2009-10-25 23:41:00,2.77779,2.77779,2.77631,2.77721,8750000.0
2009-10-25 23:42:00,2.77724,2.77824,2.77598,2.77824,8000000.0
2009-10-25 23:43:00,2.78306,2.78306,2.77868,2.77868,5750000.0
2009-10-25 23:44:00,2.77479,2.77905,2.77479,2.7783,7250000.0
2009-10-25 23:45:00,2.78306,2.78306,2.77654,2.77801,11130000.0
2009-10-25 23:46:00,2.7753,2.77748,2.77397,2.77741,6750000.0
2009-10-25 23:47:00,2.77525,2.77743,2.77525,2.77676,6250000.0
2009-10-25 23:48:00,2.77733,2.78264,2.77692,2.78264,9750000.0
2009-10-25 23:49:00,2.77769,2.77886,2.77432,2.77805,6380000.0
2009-10-25 23:50:00,2.77836,2.78276,2.77836,2.77911,7630000.0
2009-10-25 23:51:00,2.77763,2.7779,2.77425,2.77425,8000000.0
2009-10-25 23:52:00,2.78321,2.78321,2.77973,2.78007,8250000.0
2009-10-25 23:53:00,2.77983,2.78422,2.77983,2.78339,13250000.0
2009-10-25 23:55:00,2.77903,2.78183,2.77746,2.77835,8260000.0
2009-10-25 23:57:00,2.77875,2.78251,2.77655,2.77844,7000000.0
2009-10-25 23:58:00,2.77746,2.77798,2.77463,2.7774,9130000.0
2009-10-25 23:59:00,2.77804,2.78317,2.77804,2.77821,8500000.0
2009-10-26 00:00:00,2.77314,2.77658,2.77213,2.77658,8250000.0
2009-10-26 00:01:00,2.77625,2.7779,2.77567,2.7766,10500000.0
2009-10-26 00:02:00,2.77783,2.78094,2.77715,2.78071,6630000.0
2009-10-26 00:04:00,2.7777,2.7807,2.7777,2.77785,5500000.0
2009-10-26 00:05:00,2.77702,2.77726,2.77367,2.77636,8880000.0
2009-10-26 00:06:00,2.77788,2.78096,2.77728,2.77813,6750000.0
2009-10-26 00:07:00,2.77783,2.77783,2.77375,2.77753,7880000.0
2009-10-26 00:08:00,2.77734,2.77966,2.77592,2.77705,9010000.0
2009-10-26 00:09:00,2.7809,2.7809,2.77767,2.77767,7130000.0
2009-10-26 00:10:00,2.77739,2.77909,2.77733,2.77733,9500000.0
2009-10-26 00:11:00,2.77995,2.78145,2.77685,2.7811,8880000.0
2009-10-26 00:12:00,2.77732,2.77946,2.77668,2.77769,6750000.0
2009-10-26 00:13:00,2.78052,2.78087,2.77948,2.78087,9000000.0
2009-10-26 00:14:00,2.77769,2.7801,2.77769,2.7801,14630000.0
2009-10-26 00:15:00,2.77728,2.77728,2.77388,2.77719,5500000.0
2009-10-26 00:16:00,2.78032,2.78093,2.77752,2.77868,10500000.0
2009-10-26 00:18:00,2.78051,2.78097,2.77737,2.78044,7750000.0
2009-10-26 00:19:00,2.77709,2.77712,2.77522,2.77711,7250000.0
2009-10-26 00:20:00,2.77799,2.78098,2.77787,2.77787,14500000.0
2009-10-26 00:21:00,2.7714,2.77976,2.7714,2.77976,5500000.0
2009-10-26 00:22:00,2.77658,2.77954,2.77644,2.77851,7250000.0
2009-10-26 00:23:00,2.77301,2.77837,2.77281,2.77837,8750000.0
2009-10-26 00:25:00,2.77698,2.77823,2.77304,2.77304,7880000.0
2009-10-26 00:28:00,2.77677,2.7796,2.77533,2.77791,10250000.0
2009-10-26 00:29:00,2.77686,2.77775,2.77383,2.77387,7500000.0
2009-10-26 00:30:00,2.77706,2.77853,2.77471,2.77726,8000000.0
2009-10-26 00:31:00,2.77472,2.77916,2.77472,2.77608,9760000.0
2009-10-26 00:32:00,2.7785,2.78037,2.77442,2.77442,6250000.0
2009-10-26 00:33:00,2.77844,2.78068,2.77617,2.78068,5750000.0
2009-10-26 00:34:00,2.77837,2.7794,2.77523,2.7773,8250000.0
2009-10-26 00:35:00,2.77839,2.77969,2.77615,2.77669,7750000.0
2009-10-26 00:36:00,2.77761,2.77822,2.7772,2.77815,8750000.0
2009-10-26 00:37:00,2.77901,2.78073,2.77693,2.77742,6500000.0
2009-10-26 00:38:00,2.77798,2.77864,2.77415,2.77415,8750000.0
2009-10-26 00:39:00,2.77427,2.77911,2.77427,2.7777,12000000.0
2009-10-26 00:40:00,2.77548,2.77999,2.77548,2.77781,8000000.0
2009-10-26 00:41:00,2.77548,2.78041,2.77352,2.78041,8250000.0
2009-10-26 00:42:00,2.77579,2.77939,2.77579,2.77827,5250000.0
2009-10-26 00:43:00,2.77918,2.77932,2.77451,2.77796,10250000.0
2009-10-26 00:44:00,2.77767,2.78032,2.77399,2.77883,6250000.0
2009-10-26 00:45:00,2.77632,2.78001,2.77632,2.77737,5750000.0
2009-10-26 00:46:00,2.77971,2.77971,2.77476,2.77626,6500000.0
2009-10-26 00:47:00,2.77902,2.77987,2.77613,2.77699,7000000.0
2009-10-26 00:48:00,2.77723,2.77829,2.77474,2.77474,6000000.0
2009-10-26 00:49:00,2.77647,2.77886,2.77414,2.77662,7750000.0
2009-10-26 00:50:00,2.7766,2.77662,2.77479,2.77553,7500000.0
2009-10-26 00:51:00,2.77616,2.77787,2.77208,2.77654,7750000.0
2009-10-26 00:52:00,2.77686,2.77876,2.77579,2.77876,7000000.0
2009-10-26 00:53:00,2.77542,2.77683,2.77063,2.77442,8500000.0
2009-10-26 00:54:00,2.77759,2.77927,2.77395,2.77395,6250000.0
2009-10-26 00:56:00,2.77573,2.77963,2.77573,2.77918,5750000.0
2009-10-26 00:57:00,2.77368,2.77788,2.77368,2.77511,6000000.0
2009-10-26 00:58:00,2.77859,2.77859,2.77474,2.77657,6750000.0
2009-10-26 00:59:00,2.77592,2.77786,2.77424,2.77682,5500000.0
2009-10-26 01:00:00,2.77614,2.77676,2.77429,2.77676,11750000.0
2009-10-26 01:01:00,2.77595,2.7782,2.7753,2.77707,6000000.0
2009-10-26 01:02:00,2.7771,2.77721,2.77479,2.77655,6500000.0
2009-10-26 01:03:00,2.77564,2.77871,2.77386,2.77871,7750000.0
2009-10-26 01:04:00,2.77602,2.77634,2.77159,2.77618,5750000.0
2009-10-26 01:05:00,2.77778,2.77778,2.77294,2.77691,11000000.0
2009-10-26 01:06:00,2.77746,2.77746,2.77323,2.77384,8000000.0
2009-10-26 01:07:00,2.7769,2.77911,2.77468,2.77679,8630000.0
2009-10-26 01:08:00,2.7772,2.77897,2.77448,2.77448,9250000.0
2009-10-26 01:09:00,2.77745,2.78035,2.77609,2.77657,7000000.0
2009-10-26 01:10:00,2.77999,2.77999,2.77536,2.77536,8000000.0
2009-10-26 01:11:00,2.77648,2.7771,2.77313,2.7771,6750000.0
2009-10-26 01:12:00,2.77843,2.77843,2.77513,2.77714,5750000.0
2009-10-26 01:13:00,2.77584,2.77843,2.77584,2.77679,7000000.0
2009-10-26 01:14:00,2.77673,2.77867,2.77445,2.77867,10750000.0
2009-10-26 01:15:00,2.77739,2.77851,2.77554,2.77725,12250000.0
2009-10-26 01:16:00,2.77546,2.77846,2.77546,2.77712,6000000.0
2009-10-26 01:17:00,2.77739,2.77818,2.77343,2.77712,5750000.0
2009-10-26 01:18:00,2.77991,2.7802,2.77633,2.77643,7750000.0
2009-10-26 01:19:00,2.77813,2.78063,2.77813,2.78063,10630000.0
2009-10-26 01:20:00,2.78038,2.78043,2.7792,2.77952,10000000.0
2009-10-26 01:21:00,2.77677,2.7795,2.7759,2.7795,5250000.0
2009-10-26 01:22:00,2.77708,2.77827,2.77708,2.77785,8000000.0
2009-10-26 01:23:00,2.77648,2.78027,2.77435,2.77435,6250000.0
2009-10-26 01:24:00,2.7801,2.78024,2.77557,2.7777,7750000.0
2009-10-26 01:25:00,2.7773,2.77952,2.77668,2.77801,5880000.0
2009-10-26 01:26:00,2.78057,2.78057,2.77588,2.77743,6250000.0
2009-10-26 01:27:00,2.77834,2.78018,2.77516,2.77809,5250000.0
2009-10-26 01:28:00,2.77834,2.78032,2.77539,2.77834,18750000.0
2009-10-26 01:29:00,2.77838,2.77969,2.77562,2.77611,7500000.0
2009-10-26 01:30:00,2.77455,2.77991,2.7724,2.77827,8750000.0
2009-10-26 01:31:00,2.77568,2.78139,2.77568,2.77857,19750000.0
2009-10-26 01:32:00,2.77809,2.78025,2.77651,2.77914,6380000.0
2009-10-26 01:33:00,2.77939,2.78113,2.77458,2.77913,22500000.0
2009-10-26 01:34:00,2.78151,2.78177,2.78047,2.78098,5500000.0
2009-10-26 01:35:00,2.77853,2.78091,2.77853,2.77926,8750000.0
2009-10-26 01:36:00,2.7799,2.78198,2.77841,2.77897,7750000.0
2009-10-26 01:37:00,2.77892,2.78123,2.77598,2.77979,7500000.0
2009-10-26 01:38:00,2.77897,2.78218,2.77897,2.78218,7250000.0
2009-10-26 01:39:00,2.78075,2.78302,2.77698,2.78302,15750000.0
2009-10-26 01:40:00,2.77811,2.78197,2.77687,2.78001,13000000.0
2009-10-26 01:41:00,2.77978,2.78162,2.77683,2.77945,7000000.0
2009-10-26 01:42:00,2.77988,2.78035,2.77805,2.78035,7750000.0
2009-10-26 01:43:00,2.78001,2.78177,2.78001,2.7803,5500000.0
2009-10-26 01:44:00,2.77815,2.78024,2.77815,2.78001,9250000.0
2009-10-26 01:45:00,2.78147,2.78327,2.77761,2.78327,5500000.0
2009-10-26 01:46:00,2.77824,2.78246,2.77824,2.78092,6250000.0
2009-10-26 01:47:00,2.78119,2.78282,2.77635,2.78059,8750000.0
2009-10-26 01:48:00,2.7818,2.78366,2.78133,2.78133,6750000.0
2009-10-26 01:49:00,2.78091,2.78298,2.77943,2.78295,6750000.0
2009-10-26 01:50:00,2.77782,2.78207,2.77782,2.7809,6750000.0
2009-10-26 01:51:00,2.77701,2.78218,2.77701,2.78218,8000000.0
2009-10-26 01:52:00,2.77968,2.7815,2.77833,2.78098,5500000.0
2009-10-26 01:53:00,2.77831,2.78227,2.77794,2.78033,9000000.0
2009-10-26 01:54:00,2.77716,2.78075,2.77641,2.78075,6500000.0
2009-10-26 01:55:00,2.77932,2.781,2.77653,2.77946,10750000.0
2009-10-26 01:56:00,2.77995,2.78278,2.77833,2.78116,10000000.0
2009-10-26 01:57:00,2.78319,2.78319,2.77836,2.77836,5500000.0
2009-10-26 01:58:00,2.78124,2.78295,2.78116,2.78295,5500000.0
2009-10-26 02:01:00,2.78009,2.78193,2.78009,2.78123,5250000.0
2009-10-26 02:02:00,2.77823,2.78179,2.77823,2.77961,6750000.0
2009-10-26 02:03:00,2.78231,2.78231,2.77658,2.77948,10750000.0
2009-10-26 02:04:00,2.77976,2.78329,2.77897,2.78086,9000000.0
2009-10-26 02:05:00,2.78152,2.7836,2.77782,2.77782,10500000.0
2009-10-26 02:06:00,2.78157,2.78222,2.77768,2.77906,7250000.0
2009-10-26 02:07:00,2.78053,2.78265,2.77775,2.78131,5750000.0
2009-10-26 02:08:00,2.78352,2.78352,2.7787,2.7787,6250000.0
2009-10-26 02:09:00,2.78121,2.7826,2.77866,2.77866,8250000.0
2009-10-26 02:10:00,2.77972,2.78178,2.77744,2.77966,11250000.0
2009-10-26 02:11:00,2.7808,2.783,2.7808,2.78125,7000000.0
2009-10-26 02:12:00,2.78199,2.78375,2.77735,2.78273,5750000.0
2009-10-26 02:13:00,2.78144,2.78195,2.7794,2.7794,6250000.0
2009-10-26 02:14:00,2.78191,2.78392,2.77853,2.78141,5750000.0
2009-10-26 02:15:00,2.78151,2.78353,2.77975,2.77975,6250000.0
2009-10-26 02:16:00,2.78207,2.78276,2.77931,2.77931,6000000.0
2009-10-26 02:17:00,2.78192,2.7827,2.77965,2.78089,7880000.0
2009-10-26 02:18:00,2.7818,2.78356,2.77766,2.78033,10880000.0
2009-10-26 02:19:00,2.78247,2.78295,2.77885,2.78051,9750000.0
2009-10-26 02:20:00,2.78175,2.78293,2.77805,2.78261,8750000.0
2009-10-26 02:21:00,2.78134,2.78241,2.77903,2.77903,5250000.0
2009-10-26 02:22:00,2.78088,2.78306,2.7783,2.78056,8500000.0
2009-10-26 02:23:00,2.77993,2.78313,2.7795,2.78126,8250000.0
2009-10-26 02:24:00,2.78102,2.78218,2.78085,2.78085,8500000.0
2009-10-26 02:25:00,2.78046,2.78281,2.78046,2.78258,5500000.0
2009-10-26 02:26:00,2.78139,2.78322,2.77629,2.78167,19250000.0
2009-10-26 02:27:00,2.78165,2.78238,2.77786,2.78059,8750000.0
2009-10-26 02:28:00,2.78024,2.78257,2.77731,2.77731,20250000.0
2009-10-26 02:29:00,2.78072,2.78183,2.77519,2.77739,17500000.0
2009-10-26 02:30:00,2.77686,2.7811,2.77656,2.78052,7250000.0
2009-10-26 02:31:00,2.78045,2.78318,2.77822,2.78229,16750000.0
2009-10-26 02:32:00,2.78374,2.78374,2.78001,2.78108,5250000.0
2009-10-26 02:33:00,2.78253,2.78253,2.77812,2.7806,7500000.0
2009-10-26 02:34:00,2.78182,2.78301,2.78005,2.78005,6000000.0
2009-10-26 02:35:00,2.78288,2.78288,2.77712,2.78127,9500000.0
2009-10-26 02:36:00,2.77622,2.78155,2.77622,2.77915,8000000.0
2009-10-26 02:37:00,2.78222,2.78259,2.78035,2.78035,5500000.0
2009-10-26 02:38:00,2.78025,2.78253,2.78025,2.7813,5500000.0
2009-10-26 02:39:00,2.78027,2.7832,2.78027,2.78088,9500000.0
2009-10-26 02:40:00,2.78253,2.78253,2.77905,2.77978,13000000.0
2009-10-26 02:41:00,2.77745,2.78175,2.77745,2.78159,5500000.0
2009-10-26 02:42:00,2.78034,2.78138,2.77712,2.77998,8750000.0
2009-10-26 02:43:00,2.77987,2.78017,2.77759,2.77759,7750000.0
2009-10-26 02:44:00,2.78041,2.78117,2.7782,2.77984,8880000.0
2009-10-26 02:45:00,2.77854,2.7809,2.77815,2.78044,9000000.0
2009-10-26 02:46:00,2.77854,2.78032,2.77854,2.77954,5750000.0
2009-10-26 02:47:00,2.77959,2.78035,2.77892,2.77909,5500000.0
2009-10-26 02:48:00,2.77845,2.77985,2.77727,2.77972,12250000.0
2009-10-26 02:49:00,2.77689,2.78021,2.77512,2.77809,8250000.0
2009-10-26 02:50:00,2.77643,2.7795,2.77411,2.77687,8000000.0
2009-10-26 02:51:00,2.77739,2.77906,2.77665,2.77738,9750000.0
2009-10-26 02:52:00,2.77803,2.78012,2.7759,2.77849,9250000.0
2009-10-26 02:53:00,2.77466,2.78024,2.77423,2.78024,11500000.0
2009-10-26 02:54:00,2.77902,2.77921,2.77683,2.77844,8630000.0
2009-10-26 02:55:00,2.77796,2.78048,2.77517,2.77962,6750000.0
2009-10-26 02:56:00,2.7779,2.7806,2.77401,2.7806,9250000.0
2009-10-26 02:57:00,2.77819,2.77957,2.77421,2.77748,6250000.0
2009-10-26 02:58:00,2.77819,2.77845,2.77665,2.77705,6750000.0
2009-10-26 02:59:00,2.77884,2.77888,2.77701,2.7784,9000000.0
2009-10-26 03:00:00,2.77874,2.77874,2.77604,2.77674,5500000.0
2009-10-26 03:01:00,2.77771,2.77959,2.77447,2.77739,7250000.0
2009-10-26 03:02:00,2.77777,2.77946,2.77515,2.77515,5750000.0
2009-10-26 03:03:00,2.77892,2.78044,2.77469,2.77469,5750000.0
2009-10-26 03:04:00,2.77583,2.77975,2.7747,2.77652,8500000.0
2009-10-26 03:05:00,2.77164,2.77884,2.77164,2.77717,6000000.0
2009-10-26 03:06:00,2.77587,2.77927,2.77169,2.7762,7750000.0
2009-10-26 03:07:00,2.77626,2.77893,2.77626,2.77686,6750000.0
2009-10-26 03:08:00,2.77767,2.77872,2.77316,2.77683,7000000.0
2009-10-26 03:09:00,2.7767,2.77888,2.7767,2.77888,7500000.0
2009-10-26 03:10:00,2.7757,2.77715,2.77335,2.77542,9000000.0
2009-10-26 03:11:00,2.77297,2.77682,2.77227,2.77459,8000000.0
2009-10-26 03:12:00,2.77691,2.77691,2.77356,2.77356,7250000.0
2009-10-26 03:13:00,2.77586,2.77657,2.77286,2.77565,6250000.0
2009-10-26 03:14:00,2.77568,2.77568,2.77271,2.77271,5750000.0
2009-10-26 03:15:00,2.77504,2.77684,2.77128,2.77493,6000000.0
2009-10-26 03:16:00,2.77636,2.77712,2.77252,2.77444,10750000.0
2009-10-26 03:17:00,2.77435,2.77532,2.77188,2.77188,6250000.0
2009-10-26 03:18:00,2.77547,2.77565,2.77151,2.77241,10380000.0
2009-10-26 03:19:00,2.77419,2.77601,2.77336,2.77408,6500000.0
2009-10-26 03:20:00,2.77238,2.77461,2.76832,2.76832,11750000.0
2009-10-26 03:21:00,2.76766,2.77507,2.76766,2.77247,8750000.0
2009-10-26 03:22:00,2.77093,2.77334,2.7676,2.77129,6250000.0
2009-10-26 03:23:00,2.77355,2.77433,2.77217,2.77429,9500000.0
2009-10-26 03:24:00,2.7711,2.7755,2.7711,2.7727,8000000.0
2009-10-26 03:25:00,2.77317,2.77317,2.77014,2.77205,5500000.0
2009-10-26 03:26:00,2.77334,2.77439,2.77029,2.77269,5500000.0
2009-10-26 03:27:00,2.76866,2.77275,2.76846,2.77199,6500000.0
2009-10-26 03:28:00,2.77243,2.77456,2.76959,2.76959,9500000.0
2009-10-26 03:29:00,2.77334,2.77396,2.77069,2.77396,10000000.0
2009-10-26 03:30:00,2.77058,2.77451,2.76963,2.7731,10000000.0
2009-10-26 03:31:00,2.77391,2.77497,2.77055,2.77356,11000000.0
2009-10-26 03:32:00,2.77334,2.77371,2.77106,2.77283,7000000.0
2009-10-26 03:33:00,2.77625,2.77625,2.77163,2.77315,7000000.0
2009-10-26 03:34:00,2.77019,2.77594,2.77019,2.77219,7630000.0
2009-10-26 03:35:00,2.77384,2.77483,2.771,2.7727,9250000.0
2009-10-26 03:36:00,2.77308,2.77467,2.76916,2.76916,12250000.0
2009-10-26 03:37:00,2.77075,2.7751,2.77075,2.7751,5750000.0
2009-10-26 03:38:00,2.77273,2.77472,2.76798,2.76798,5750000.0
2009-10-26 03:39:00,2.7734,2.77582,2.77272,2.77319,12000000.0
2009-10-26 03:40:00,2.77373,2.77547,2.77273,2.77547,9500000.0
2009-10-26 03:41:00,2.77333,2.77393,2.76982,2.77233,10000000.0
2009-10-26 03:42:00,2.77178,2.77435,2.77156,2.7718,12500000.0
2009-10-26 03:43:00,2.76926,2.77278,2.76926,2.77272,8380000.0
2009-10-26 03:44:00,2.7732,2.77378,2.769,2.77378,5750000.0
2009-10-26 03:45:00,2.77214,2.77382,2.7712,2.77155,13000000.0
2009-10-26 03:46:00,2.77184,2.77309,2.77131,2.77166,6500000.0
2009-10-26 03:47:00,2.77137,2.77238,2.77082,2.77231,6250000.0
2009-10-26 03:48:00,2.77277,2.77391,2.76798,2.77081,10750000.0
2009-10-26 03:49:00,2.77209,2.77402,2.77012,2.77279,12500000.0
2009-10-26 03:50:00,2.77233,2.77517,2.77233,2.77393,7380000.0
2009-10-26 03:51:00,2.77183,2.7743,2.77183,2.77187,8500000.0
2009-10-26 03:52:00,2.77393,2.77405,2.77055,2.77309,6750000.0
2009-10-26 03:53:00,2.7718,2.77496,2.7704,2.77113,8630000.0
2009-10-26 03:54:00,2.7712,2.77469,2.76925,2.77469,8630000.0
2009-10-26 03:55:00,2.77304,2.77412,2.77151,2.77378,6000000.0
2009-10-26 03:56:00,2.77145,2.77314,2.77127,2.77127,5750000.0
2009-10-26 03:57:00,2.77199,2.77398,2.77128,2.77259,6630000.0
2009-10-26 03:58:00,2.77172,2.77328,2.77172,2.7726,9130000.0
2009-10-26 03:59:00,2.77103,2.77413,2.76813,2.76951,10000000.0
2009-10-26 04:00:00,2.77128,2.77345,2.76698,2.76957,7500000.0
2009-10-26 04:01:00,2.77057,2.7728,2.76868,2.77113,11250000.0
2009-10-26 04:02:00,2.77102,2.77335,2.76646,2.76646,9500000.0
2009-10-26 04:03:00,2.77176,2.77454,2.76867,2.77102,8750000.0
2009-10-26 04:04:00,2.7704,2.77158,2.76758,2.77053,8130000.0
2009-10-26 04:05:00,2.76877,2.77162,2.76681,2.76989,7000000.0
2009-10-26 04:06:00,2.76942,2.7719,2.76692,2.76692,12250000.0
2009-10-26 04:07:00,2.76705,2.77134,2.76702,2.77018,8750000.0
2009-10-26 04:08:00,2.76829,2.77208,2.76829,2.7705,7750000.0
2009-10-26 04:09:00,2.77064,2.77357,2.77031,2.77251,7000000.0
2009-10-26 04:10:00,2.77174,2.77316,2.76842,2.77233,6000000.0
2009-10-26 04:11:00,2.77219,2.77281,2.76825,2.77003,14500000.0
2009-10-26 04:12:00,2.77052,2.77161,2.76909,2.76909,6130000.0
2009-10-26 04:13:00,2.77063,2.77255,2.76773,2.76857,5500000.0
2009-10-26 04:14:00,2.77056,2.77237,2.76882,2.77233,6380000.0
2009-10-26 04:15:00,2.77133,2.77225,2.76661,2.76661,6750000.0
2009-10-26 04:16:00,2.77052,2.77156,2.76971,2.76971,6750000.0
2009-10-26 04:17:00,2.77212,2.77212,2.76918,2.771,8750000.0
2009-10-26 04:18:00,2.77153,2.77153,2.76704,2.76835,8750000.0
2009-10-26 04:19:00,2.76822,2.77022,2.76535,2.77012,9750000.0
2009-10-26 04:20:00,2.76907,2.77023,2.76534,2.76835,8500000.0
2009-10-26 04:21:00,2.76966,2.77104,2.7688,2.77088,7250000.0
2009-10-26 04:22:00,2.76791,2.77101,2.76791,2.76902,7630000.0
2009-10-26 04:23:00,2.76846,2.77071,2.7663,2.76881,8250000.0
2009-10-26 04:24:00,2.76871,2.77056,2.76648,2.76782,9000000.0
2009-10-26 04:25:00,2.76839,2.76937,2.76622,2.76779,8250000.0
2009-10-26 04:26:00,2.76706,2.76997,2.76704,2.76844,7250000.0
2009-10-26 04:27:00,2.7688,2.77109,2.76806,2.76885,9000000.0
2009-10-26 04:28:00,2.76968,2.77215,2.76759,2.76987,9750000.0
2009-10-26 04:29:00,2.77014,2.7704,2.76749,2.76982,7250000.0
2009-10-26 04:30:00,2.7721,2.7721,2.76707,2.76907,9630000.0
2009-10-26 04:31:00,2.76882,2.77022,2.76507,2.76948,8000000.0
2009-10-26 04:32:00,2.76868,2.76988,2.76845,2.76878,9500000.0
2009-10-26 04:33:00,2.76903,2.77078,2.76903,2.76945,9500000.0
2009-10-26 04:34:00,2.76553,2.77132,2.76553,2.7668,6250000.0
2009-10-26 04:35:00,2.77099,2.77305,2.76767,2.76767,6500000.0
2009-10-26 04:36:00,2.77133,2.77395,2.76898,2.77275,9500000.0
2009-10-26 04:37:00,2.77124,2.77294,2.77042,2.77042,6000000.0
2009-10-26 04:38:00,2.77086,2.77313,2.7693,2.7693,10750000.0
2009-10-26 04:39:00,2.77075,2.77392,2.77075,2.77229,6000000.0
2009-10-26 04:40:00,2.7717,2.77355,2.77107,2.7716,7250000.0
2009-10-26 04:41:00,2.76801,2.77368,2.76801,2.76992,6750000.0
2009-10-26 04:42:00,2.77308,2.77354,2.76929,2.77208,9000000.0
2009-10-26 04:43:00,2.7722,2.77338,2.77164,2.77183,10250000.0
2009-10-26 04:44:00,2.77382,2.77382,2.77031,2.7721,9500000.0
2009-10-26 04:45:00,2.77188,2.77329,2.77084,2.77329,7130000.0
2009-10-26 04:46:00,2.76814,2.77342,2.76814,2.77257,7500000.0
2009-10-26 04:47:00,2.77074,2.77325,2.77048,2.77085,7250000.0
2009-10-26 04:48:00,2.77325,2.77325,2.76949,2.77137,8000000.0
2009-10-26 04:49:00,2.76759,2.77161,2.76754,2.77122,8250000.0
2009-10-26 04:50:00,2.77064,2.77307,2.76866,2.77121,7750000.0
2009-10-26 04:52:00,2.77291,2.77291,2.76787,2.77099,9000000.0
2009-10-26 04:53:00,2.76995,2.77357,2.76745,2.77357,7500000.0
2009-10-26 04:54:00,2.76921,2.77315,2.76767,2.77054,8630000.0
2009-10-26 04:55:00,2.77154,2.77283,2.76906,2.7727,6250000.0
2009-10-26 04:56:00,2.7726,2.77314,2.76869,2.77099,7000000.0
2009-10-26 04:57:00,2.76991,2.77321,2.76899,2.77079,7000000.0
2009-10-26 04:58:00,2.76806,2.77227,2.76806,2.77007,8250000.0
2009-10-26 04:59:00,2.76929,2.77267,2.76806,2.76823,11750000.0
2009-10-26 05:00:00,2.76967,2.7721,2.76967,2.77165,8000000.0
2009-10-26 05:01:00,2.77032,2.77297,2.7687,2.7702,11250000.0
2009-10-26 05:02:00,2.76988,2.7725,2.76988,2.77138,12630000.0
2009-10-26 05:03:00,2.77268,2.77353,2.77117,2.77274,6130000.0
2009-10-26 05:04:00,2.76698,2.77293,2.76698,2.77293,6750000.0
2009-10-26 05:05:00,2.77041,2.77296,2.76795,2.76909,6500000.0
2009-10-26 05:06:00,2.7713,2.77302,2.76799,2.77097,12000000.0
2009-10-26 05:07:00,2.7682,2.77284,2.7682,2.77221,5380000.0
2009-10-26 05:08:00,2.77055,2.77225,2.7705,2.77058,5500000.0
2009-10-26 05:09:00,2.77272,2.77272,2.77006,2.77173,7250000.0
2009-10-26 05:10:00,2.77123,2.77236,2.7689,2.77078,13000000.0
2009-10-26 05:11:00,2.76841,2.77276,2.76841,2.77225,6000000.0
2009-10-26 05:12:00,2.76883,2.77204,2.76817,2.77204,5500000.0
2009-10-26 05:13:00,2.77086,2.77409,2.76965,2.7715,8750000.0
2009-10-26 05:14:00,2.77235,2.77294,2.77059,2.77102,9000000.0
2009-10-26 05:15:00,2.77004,2.77236,2.76964,2.77201,9000000.0
2009-10-26 05:16:00,2.76966,2.77332,2.76966,2.77276,11000000.0
2009-10-26 05:17:00,2.77041,2.77378,2.77041,2.77329,6750000.0
2009-10-26 05:18:00,2.77182,2.77445,2.76865,2.76865,6750000.0
2009-10-26 05:19:00,2.77312,2.77465,2.77014,2.77039,10000000.0
2009-10-26 05:20:00,2.77329,2.77448,2.76997,2.77333,8130000.0
2009-10-26 05:21:00,2.77266,2.77266,2.77026,2.77125,9000000.0
2009-10-26 05:22:00,2.77113,2.77348,2.77065,2.77065,10750000.0
2009-10-26 05:23:00,2.77122,2.77379,2.76933,2.77379,12750000.0
2009-10-26 05:24:00,2.77142,2.77341,2.76672,2.77163,8000000.0
2009-10-26 05:25:00,2.77134,2.77348,2.76774,2.77348,5500000.0
2009-10-26 05:26:00,2.7692,2.77238,2.76791,2.77238,18000000.0
2009-10-26 05:27:00,2.77159,2.77394,2.76934,2.77388,9250000.0
2009-10-26 05:28:00,2.77172,2.77357,2.7681,2.7681,7750000.0
2009-10-26 05:29:00,2.7707,2.77281,2.76983,2.77281,6000000.0
2009-10-26 05:30:00,2.77022,2.77341,2.77022,2.77213,10250000.0
2009-10-26 05:31:00,2.77205,2.77385,2.77205,2.77209,6630000.0
2009-10-26 05:32:00,2.77283,2.77509,2.77189,2.7728,7750000.0
2009-10-26 05:33:00,2.77227,2.77357,2.77183,2.77183,12250000.0
2009-10-26 05:34:00,2.77288,2.77542,2.76998,2.77262,12500000.0
2009-10-26 05:35:00,2.771,2.77226,2.76689,2.76689,6500000.0
2009-10-26 05:36:00,2.77341,2.77458,2.76903,2.77192,7750000.0
2009-10-26 05:37:00,2.77264,2.77425,2.77089,2.77095,5500000.0
2009-10-26 05:38:00,2.77358,2.77415,2.77246,2.77297,6250000.0
2009-10-26 05:39:00,2.77143,2.77447,2.7686,2.7728,8630000.0
2009-10-26 05:40:00,2.77162,2.77317,2.77064,2.77227,8250000.0
2009-10-26 05:41:00,2.77331,2.77331,2.76952,2.77008,5500000.0
2009-10-26 05:42:00,2.77311,2.7739,2.77153,2.77153,9500000.0
2009-10-26 05:43:00,2.77081,2.77212,2.76637,2.77209,10250000.0
2009-10-26 05:44:00,2.77123,2.77431,2.77021,2.77431,13000000.0
2009-10-26 05:45:00,2.77197,2.77306,2.77057,2.77306,8500000.0
2009-10-26 05:46:00,2.77068,2.77257,2.76812,2.7724,11130000.0
2009-10-26 05:47:00,2.76929,2.77465,2.76929,2.77262,9630000.0
2009-10-26 05:48:00,2.77227,2.77413,2.76793,2.77242,14630000.0
2009-10-26 05:49:00,2.77122,2.77395,2.76674,2.76674,14000000.0
2009-10-26 05:50:00,2.76995,2.77278,2.76995,2.771,8250000.0
2009-10-26 05:51:00,2.76916,2.77371,2.76916,2.77371,16000000.0
2009-10-26 05:52:00,2.77053,2.7732,2.7705,2.77135,9500000.0
2009-10-26 05:53:00,2.77176,2.77342,2.76863,2.77274,10250000.0
2009-10-26 05:54:00,2.77063,2.77317,2.76907,2.77125,7130000.0
2009-10-26 05:55:00,2.76938,2.77369,2.76938,2.77274,16750000.0
2009-10-26 05:56:00,2.77257,2.77348,2.76773,2.77348,6500000.0
2009-10-26 05:57:00,2.77125,2.77332,2.76897,2.77092,13880000.0
2009-10-26 05:58:00,2.77073,2.77345,2.7694,2.77216,7750000.0
2009-10-26 05:59:00,2.77218,2.77284,2.76639,2.77284,16000000.0
2009-10-26 06:00:00,2.77039,2.77426,2.77004,2.7704,13000000.0
2009-10-26 06:01:00,2.7733,2.77407,2.77036,2.77225,5500000.0
2009-10-26 06:02:00,2.77171,2.7736,2.77127,2.77205,10000000.0
2009-10-26 06:03:00,2.77485,2.77485,2.77056,2.77291,11250000.0
2009-10-26 06:04:00,2.77162,2.77252,2.77096,2.77227,10630000.0
2009-10-26 06:05:00,2.77281,2.77503,2.77139,2.77269,18380000.0
2009-10-26 06:06:00,2.77245,2.77495,2.77245,2.77495,8000000.0
2009-10-26 06:07:00,2.77339,2.7745,2.7709,2.7709,10500000.0
2009-10-26 06:08:00,2.77249,2.77519,2.76927,2.77286,11250000.0
2009-10-26 06:09:00,2.77483,2.77485,2.77027,2.77358,10130000.0
2009-10-26 06:10:00,2.76952,2.77607,2.76952,2.77505,9630000.0
2009-10-26 06:11:00,2.77236,2.77395,2.77236,2.77372,9750000.0
2009-10-26 06:12:00,2.77357,2.77494,2.76903,2.77258,6000000.0
2009-10-26 06:13:00,2.77364,2.77448,2.77225,2.77226,8500000.0
2009-10-26 06:14:00,2.77373,2.77438,2.76967,2.77208,8000000.0
2009-10-26 06:15:00,2.77379,2.77473,2.77263,2.77473,7000000.0
2009-10-26 06:16:00,2.77167,2.77468,2.77167,2.77465,8750000.0
2009-10-26 06:17:00,2.77378,2.77438,2.77009,2.77069,9500000.0
2009-10-26 06:18:00,2.77372,2.77372,2.77096,2.77286,13500000.0
2009-10-26 06:19:00,2.7727,2.77468,2.7727,2.7737,11250000.0
2009-10-26 06:20:00,2.77207,2.77434,2.7685,2.77367,5250000.0
2009-10-26 06:21:00,2.77205,2.774,2.77184,2.77332,9380000.0
2009-10-26 06:22:00,2.77216,2.77403,2.76857,2.77002,7000000.0
2009-10-26 06:23:00,2.77439,2.77439,2.77229,2.77322,7500000.0
2009-10-26 06:24:00,2.76919,2.77296,2.76919,2.77268,6250000.0
2009-10-26 06:25:00,2.77232,2.77515,2.77037,2.77515,7380000.0
2009-10-26 06:26:00,2.77361,2.77435,2.76928,2.77259,12380000.0
2009-10-26 06:27:00,2.77315,2.7743,2.77027,2.77244,8750000.0
2009-10-26 06:28:00,2.77097,2.77494,2.77097,2.77473,7500000.0
2009-10-26 06:29:00,2.77348,2.77541,2.77283,2.77432,7000000.0
2009-10-26 06:30:00,2.77466,2.77573,2.77338,2.7748,8500000.0
2009-10-26 06:31:00,2.77521,2.77531,2.77369,2.77473,9250000.0
2009-10-26 06:32:00,2.77238,2.77571,2.77137,2.77137,6750000.0
2009-10-26 06:33:00,2.77566,2.77566,2.77227,2.77442,9250000.0
2009-10-26 06:34:00,2.77341,2.7752,2.77071,2.77075,8130000.0
2009-10-26 06:35:00,2.77297,2.7756,2.77105,2.77454,8250000.0
2009-10-26 06:36:00,2.77605,2.77605,2.77037,2.77305,7130000.0
2009-10-26 06:37:00,2.77297,2.77484,2.77297,2.77458,6250000.0
2009-10-26 06:38:00,2.77538,2.77538,2.76965,2.77302,6250000.0
2009-10-26 06:39:00,2.77477,2.77477,2.7705,2.77463,9750000.0
2009-10-26 06:40:00,2.7755,2.77565,2.77011,2.77378,8750000.0
2009-10-26 06:41:00,2.77235,2.77559,2.77235,2.77514,6000000.0
2009-10-26 06:42:00,2.7758,2.7758,2.77356,2.77506,8880000.0
2009-10-26 06:43:00,2.77382,2.77505,2.77117,2.7746,7250000.0
2009-10-26 06:44:00,2.77155,2.77562,2.77142,2.77276,5250000.0
2009-10-26 06:45:00,2.77362,2.77506,2.76938,2.77287,11380000.0
2009-10-26 06:46:00,2.77295,2.77527,2.76986,2.77339,12130000.0
2009-10-26 06:47:00,2.77591,2.77648,2.77352,2.77352,8630000.0
2009-10-26 06:48:00,2.77324,2.77596,2.77144,2.77474,9250000.0
2009-10-26 06:49:00,2.77321,2.77527,2.76833,2.77412,10000000.0
2009-10-26 06:50:00,2.77221,2.77481,2.77073,2.77264,9250000.0
2009-10-26 06:51:00,2.77331,2.77432,2.77091,2.77243,11000000.0
2009-10-26 06:52:00,2.77219,2.77445,2.77219,2.77251,12250000.0
2009-10-26 06:53:00,2.76846,2.77354,2.76846,2.77316,5250000.0
2009-10-26 06:54:00,2.77292,2.77404,2.77204,2.77252,6250000.0
2009-10-26 06:55:00,2.77153,2.77448,2.77059,2.77163,8750000.0
2009-10-26 06:56:00,2.77397,2.77397,2.76849,2.76849,8630000.0
2009-10-26 06:57:00,2.77106,2.7736,2.76971,2.77288,7750000.0
2009-10-26 06:58:00,2.77355,2.77453,2.77247,2.77252,5500000.0
2009-10-26 06:59:00,2.77164,2.77414,2.77164,2.77281,5750000.0
2009-10-26 07:00:00,2.7725,2.77407,2.76994,2.76994,6000000.0
2009-10-26 07:01:00,2.76872,2.77387,2.76831,2.77338,9880000.0
2009-10-26 07:02:00,2.77037,2.77379,2.77037,2.77194,9750000.0
2009-10-26 07:03:00,2.77044,2.77197,2.76684,2.7715,7750000.0
2009-10-26 07:04:00,2.77026,2.77359,2.76956,2.76957,8500000.0
2009-10-26 07:05:00,2.77316,2.77422,2.76923,2.76923,11250000.0
2009-10-26 07:06:00,2.77229,2.77472,2.76885,2.77113,10250000.0
2009-10-26 07:07:00,2.77243,2.77399,2.77097,2.77251,8500000.0
2009-10-26 07:08:00,2.77171,2.7741,2.77115,2.77267,8630000.0
2009-10-26 07:09:00,2.77035,2.77461,2.77035,2.77307,6000000.0
2009-10-26 07:10:00,2.77213,2.77432,2.76811,2.76811,8880000.0
2009-10-26 07:11:00,2.76932,2.77342,2.76932,2.77129,9130000.0
2009-10-26 07:12:00,2.77293,2.77364,2.77023,2.77023,6380000.0
2009-10-26 07:13:00,2.76824,2.7753,2.76824,2.77264,9250000.0
2009-10-26 07:14:00,2.77325,2.77403,2.77112,2.7719,10750000.0
2009-10-26 07:15:00,2.77294,2.774,2.77017,2.774,9500000.0
2009-10-26 07:16:00,2.77291,2.77389,2.76842,2.76842,5880000.0
2009-10-26 07:17:00,2.77417,2.77439,2.7726,2.77284,6250000.0
2009-10-26 07:18:00,2.77322,2.77457,2.77086,2.7745,6000000.0
2009-10-26 07:19:00,2.7735,2.7735,2.76989,2.76989,7750000.0
2009-10-26 07:20:00,2.77358,2.77394,2.76928,2.77295,10500000.0
2009-10-26 07:21:00,2.77143,2.77422,2.77058,2.77076,8760000.0
2009-10-26 07:22:00,2.77441,2.77441,2.76778,2.77409,6750000.0
2009-10-26 07:23:00,2.77076,2.77403,2.77076,2.77344,5880000.0
2009-10-26 07:24:00,2.77276,2.77333,2.76916,2.77192,8140000.0
2009-10-26 07:25:00,2.77221,2.7733,2.77135,2.77313,6500000.0
2009-10-26 07:26:00,2.77331,2.77372,2.77156,2.77156,5750000.0
2009-10-26 07:27:00,2.77462,2.77527,2.77079,2.77527,9380000.0
2009-10-26 07:28:00,2.77094,2.77454,2.76991,2.77246,7500000.0
2009-10-26 07:29:00,2.77248,2.77376,2.76838,2.77102,10250000.0
2009-10-26 07:30:00,2.77264,2.77357,2.7712,2.7724,6750000.0
2009-10-26 07:31:00,2.77209,2.7751,2.76986,2.77365,12750000.0
2009-10-26 07:32:00,2.77246,2.77502,2.77173,2.77297,7250000.0
2009-10-26 07:33:00,2.77456,2.77473,2.77064,2.77133,7500000.0
2009-10-26 07:34:00,2.77351,2.77498,2.77212,2.77498,5750000.0
2009-10-26 07:35:00,2.7741,2.77457,2.77203,2.77203,8000000.0
2009-10-26 07:36:00,2.77367,2.77467,2.7697,2.77421,11000000.0
2009-10-26 07:37:00,2.77324,2.77519,2.77277,2.77277,9750000.0
2009-10-26 07:38:00,2.77019,2.77438,2.76875,2.77346,11250000.0
2009-10-26 07:39:00,2.77106,2.77524,2.77106,2.77421,5500000.0
2009-10-26 07:40:00,2.77416,2.77433,2.76977,2.77433,14250000.0
2009-10-26 07:41:00,2.77348,2.77514,2.77187,2.77424,9250000.0
2009-10-26 07:42:00,2.77249,2.77495,2.7717,2.77332,10750000.0
2009-10-26 07:43:00,2.77264,2.77394,2.77003,2.77278,12000000.0
2009-10-26 07:44:00,2.77098,2.77517,2.77098,2.77186,7250000.0
2009-10-26 07:45:00,2.77541,2.77602,2.77117,2.77469,6880000.0
2009-10-26 07:46:00,2.77616,2.77624,2.77325,2.77387,8250000.0
2009-10-26 07:47:00,2.77378,2.77466,2.77015,2.77175,9250000.0
2009-10-26 07:48:00,2.77244,2.77621,2.77242,2.77299,8000000.0
2009-10-26 07:49:00,2.77298,2.77687,2.77062,2.77211,6380000.0
2009-10-26 07:50:00,2.77478,2.77748,2.77235,2.77331,6750000.0
2009-10-26 07:51:00,2.77288,2.77529,2.77169,2.77326,5750000.0
2009-10-26 07:52:00,2.77315,2.77559,2.76977,2.77383,5750000.0
2009-10-26 07:53:00,2.77204,2.77451,2.771,2.77242,10500000.0
2009-10-26 07:54:00,2.77231,2.77441,2.77196,2.77415,5500000.0
2009-10-26 07:55:00,2.77245,2.77433,2.77191,2.7733,10500000.0
2009-10-26 07:56:00,2.7733,2.77468,2.77036,2.77215,10000000.0
2009-10-26 07:57:00,2.77194,2.77435,2.76893,2.77243,7000000.0
2009-10-26 07:58:00,2.77436,2.77522,2.7725,2.77316,6750000.0
2009-10-26 07:59:00,2.77325,2.775,2.77302,2.77302,8000000.0
2009-10-26 08:00:00,2.77277,2.77544,2.76975,2.77149,9130000.0
2009-10-26 08:01:00,2.77353,2.77599,2.77249,2.77588,5500000.0
2009-10-26 08:02:00,2.77281,2.7748,2.77245,2.77419,6500000.0
2009-10-26 08:03:00,2.77307,2.77582,2.77152,2.77291,7380000.0
2009-10-26 08:04:00,2.77252,2.77398,2.76908,2.7731,8750000.0
2009-10-26 08:05:00,2.77296,2.77507,2.77296,2.77507,9880000.0
2009-10-26 08:06:00,2.77229,2.77458,2.7701,2.77272,13000000.0
2009-10-26 08:07:00,2.76899,2.77485,2.76899,2.77409,13380000.0
2009-10-26 08:08:00,2.7741,2.77545,2.77103,2.77545,9500000.0
2009-10-26 08:09:00,2.77347,2.77533,2.77344,2.77481,7750000.0
2009-10-26 08:10:00,2.7744,2.77506,2.77062,2.77506,12000000.0
2009-10-26 08:11:00,2.77346,2.7752,2.76892,2.76892,8630000.0
2009-10-26 08:12:00,2.77285,2.77472,2.7721,2.77239,5750000.0
2009-10-26 08:13:00,2.77446,2.7752,2.77193,2.77468,8750000.0
2009-10-26 08:14:00,2.77353,2.77587,2.77353,2.77402,5500000.0
2009-10-26 08:15:00,2.77297,2.7736,2.7704,2.77321,4880000.0
2009-10-26 08:16:00,2.77247,2.7734,2.77209,2.77209,7750000.0
2009-10-26 08:17:00,2.7727,2.77451,2.77136,2.77136,8880000.0
2009-10-26 08:18:00,2.76938,2.77476,2.76938,2.77014,13250000.0
2009-10-26 08:19:00,2.76985,2.77423,2.76952,2.77305,6750000.0
2009-10-26 08:20:00,2.77208,2.77507,2.76963,2.76963,6630000.0
2009-10-26 08:21:00,2.77301,2.77528,2.76933,2.76933,11000000.0
2009-10-26 08:22:00,2.7726,2.774,2.77057,2.77095,10500000.0
2009-10-26 08:23:00,2.77298,2.77478,2.77175,2.77368,5750000.0
2009-10-26 08:24:00,2.77359,2.77555,2.77276,2.77276,11250000.0
2009-10-26 08:25:00,2.77223,2.77451,2.77149,2.7736,6750000.0
2009-10-26 08:26:00,2.77418,2.77569,2.77074,2.77163,8750000.0
2009-10-26 08:27:00,2.77482,2.77559,2.76854,2.77559,7000000.0
2009-10-26 08:28:00,2.7765,2.7765,2.77193,2.77193,9500000.0
2009-10-26 08:29:00,2.77301,2.77568,2.77125,2.77126,6750000.0
2009-10-26 08:30:00,2.77543,2.77543,2.76854,2.77366,13250000.0
2009-10-26 08:31:00,2.77173,2.77429,2.77173,2.77234,8500000.0
2009-10-26 08:32:00,2.77301,2.77481,2.77301,2.77481,8880000.0
2009-10-26 08:33:00,2.7744,2.77561,2.77076,2.77076,7500000.0
2009-10-26 08:34:00,2.77374,2.77528,2.77153,2.77528,7500000.0
2009-10-26 08:35:00,2.77479,2.77681,2.77097,2.77405,6000000.0
2009-10-26 08:36:00,2.77467,2.77658,2.771,2.77658,6630000.0
2009-10-26 08:37:00,2.77646,2.77669,2.77231,2.77231,5130000.0
2009-10-26 08:38:00,2.77526,2.77646,2.77394,2.77413,5250000.0
2009-10-26 08:39:00,2.77485,2.77681,2.77379,2.77681,8750000.0
2009-10-26 08:40:00,2.77344,2.77619,2.77251,2.77438,8130000.0
2009-10-26 08:41:00,2.7731,2.77624,2.77198,2.77592,6250000.0
2009-10-26 08:42:00,2.77197,2.77684,2.77197,2.77519,6630000.0
2009-10-26 08:43:00,2.77173,2.77619,2.77173,2.77616,8500000.0
2009-10-26 08:44:00,2.77502,2.77673,2.77274,2.77673,12250000.0
2009-10-26 08:45:00,2.77086,2.77632,2.77086,2.7736,6880000.0
2009-10-26 08:46:00,2.77235,2.77561,2.76959,2.77266,8000000.0
2009-10-26 08:47:00,2.7747,2.77578,2.76983,2.77281,7000000.0
2009-10-26 08:48:00,2.77198,2.77463,2.77007,2.77126,8000000.0
2009-10-26 08:49:00,2.77327,2.77373,2.77065,2.77373,8130000.0
2009-10-26 08:50:00,2.77171,2.77572,2.77171,2.77572,16500000.0
2009-10-26 08:51:00,2.77177,2.77502,2.77075,2.77502,10500000.0
2009-10-26 08:52:00,2.77359,2.77428,2.77205,2.77233,7130000.0
2009-10-26 08:53:00,2.77257,2.77424,2.76964,2.77271,11130000.0
2009-10-26 08:54:00,2.77239,2.77449,2.77212,2.77212,6250000.0
2009-10-26 08:55:00,2.77346,2.7748,2.77165,2.77169,8500000.0
2009-10-26 08:56:00,2.76708,2.7718,2.76708,2.76951,5750000.0
2009-10-26 08:57:00,2.76965,2.77004,2.76617,2.76839,5750000.0
2009-10-26 08:58:00,2.76632,2.77075,2.76506,2.77075,7750000.0
2009-10-26 08:59:00,2.76658,2.77071,2.76658,2.76984,6000000.0
2009-10-26 09:00:00,2.76716,2.772,2.76716,2.772,6750000.0
2009-10-26 09:01:00,2.77105,2.7753,2.77075,2.77477,9500000.0
2009-10-26 09:02:00,2.77111,2.77438,2.77111,2.77438,7500000.0
2009-10-26 09:03:00,2.77398,2.77432,2.76865,2.7724,8880000.0
2009-10-26 09:04:00,2.77214,2.77431,2.77125,2.77234,8500000.0
2009-10-26 09:05:00,2.77184,2.77563,2.76827,2.77227,7750000.0
2009-10-26 09:06:00,2.77165,2.7731,2.76691,2.7717,8130000.0
2009-10-26 09:07:00,2.77048,2.77513,2.76947,2.77384,8250000.0
2009-10-26 09:08:00,2.774,2.77493,2.77218,2.77218,6250000.0
2009-10-26 09:09:00,2.77331,2.77682,2.77283,2.77682,6250000.0
2009-10-26 09:10:00,2.77503,2.7777,2.77329,2.77555,8130000.0
2009-10-26 09:11:00,2.77797,2.77808,2.77598,2.77765,7750000.0
2009-10-26 09:12:00,2.77357,2.7782,2.77357,2.7782,7500000.0
2009-10-26 09:13:00,2.77658,2.77671,2.77081,2.77671,7250000.0
2009-10-26 09:14:00,2.7732,2.77554,2.76769,2.77063,7250000.0
2009-10-26 09:15:00,2.77333,2.77456,2.76992,2.76992,10250000.0
2009-10-26 09:16:00,2.77103,2.77491,2.76912,2.77457,10880000.0
2009-10-26 09:17:00,2.77401,2.77471,2.76785,2.76936,8000000.0
2009-10-26 09:18:00,2.77163,2.77224,2.76793,2.77215,11250000.0
2009-10-26 09:19:00,2.77061,2.77495,2.76837,2.77006,8250000.0
2009-10-26 09:20:00,2.77028,2.7744,2.77028,2.77108,7750000.0
2009-10-26 09:21:00,2.7671,2.77636,2.7671,2.77316,11500000.0
2009-10-26 09:22:00,2.77312,2.77637,2.77312,2.77426,9250000.0
2009-10-26 09:23:00,2.77325,2.77525,2.77153,2.77153,6880000.0
2009-10-26 09:24:00,2.77128,2.77436,2.77128,2.77326,7500000.0
2009-10-26 09:25:00,2.7737,2.77591,2.77036,2.77591,11000000.0
2009-10-26 09:26:00,2.7738,2.77563,2.76951,2.77162,7500000.0
2009-10-26 09:27:00,2.76982,2.77453,2.76798,2.77355,10380000.0
2009-10-26 09:28:00,2.77084,2.77399,2.77084,2.77379,6750000.0
2009-10-26 09:29:00,2.76876,2.77312,2.76862,2.76862,8750000.0
2009-10-26 09:30:00,2.76913,2.77099,2.76878,2.76939,6250000.0
2009-10-26 09:31:00,2.76967,2.77151,2.76899,2.76975,10880000.0
2009-10-26 09:32:00,2.77122,2.7732,2.76849,2.77208,8390000.0
2009-10-26 09:33:00,2.77209,2.77493,2.77092,2.77092,6250000.0
2009-10-26 09:34:00,2.77261,2.77554,2.77261,2.77503,9250000.0
2009-10-26 09:35:00,2.77265,2.77593,2.77233,2.77333,10000000.0
2009-10-26 09:36:00,2.77237,2.77584,2.77214,2.7729,11250000.0
2009-10-26 09:37:00,2.77683,2.77683,2.7702,2.77334,11750000.0
2009-10-26 09:38:00,2.77381,2.77501,2.77036,2.77295,5250000.0
2009-10-26 09:39:00,2.77268,2.77608,2.77257,2.77608,9250000.0
2009-10-26 09:40:00,2.77313,2.77684,2.7705,2.77615,8130000.0
2009-10-26 09:41:00,2.77667,2.7773,2.77239,2.77713,10000000.0
2009-10-26 09:42:00,2.77221,2.77554,2.77077,2.77148,5750000.0
2009-10-26 09:43:00,2.7702,2.77588,2.7702,2.77361,11000000.0
2009-10-26 09:44:00,2.77422,2.77576,2.77082,2.77576,8630000.0
2009-10-26 09:45:00,2.77383,2.7784,2.77213,2.77481,9000000.0
2009-10-26 09:46:00,2.77584,2.77664,2.77267,2.7734,6000000.0
2009-10-26 09:47:00,2.77344,2.77528,2.76984,2.77293,5750000.0
2009-10-26 09:48:00,2.77336,2.77508,2.77336,2.77361,7880000.0
2009-10-26 09:49:00,2.77608,2.77608,2.77325,2.77325,5250000.0
2009-10-26 09:50:00,2.77397,2.77529,2.77237,2.77382,8250000.0
2009-10-26 09:51:00,2.77439,2.77582,2.77356,2.7753,10000000.0
2009-10-26 09:52:00,2.77591,2.7765,2.77318,2.77395,5500000.0
2009-10-26 09:53:00,2.77296,2.77646,2.77217,2.77223,8750000.0
2009-10-26 09:54:00,2.77699,2.77699,2.77193,2.77606,7000000.0
2009-10-26 09:55:00,2.77613,2.77613,2.7717,2.77276,6380000.0
2009-10-26 09:56:00,2.77303,2.77708,2.77303,2.77652,7750000.0
2009-10-26 09:57:00,2.77326,2.77535,2.77326,2.77394,5500000.0
2009-10-26 09:58:00,2.77654,2.7768,2.76904,2.77536,8250000.0
2009-10-26 09:59:00,2.7757,2.7757,2.77275,2.77275,6000000.0
2009-10-26 10:00:00,2.77147,2.77533,2.77026,2.77487,10250000.0
2009-10-26 10:01:00,2.77629,2.77629,2.77169,2.77169,7000000.0
2009-10-26 10:02:00,2.77305,2.77572,2.77034,2.77299,10000000.0
2009-10-26 10:03:00,2.77604,2.77604,2.77144,2.77562,7000000.0
2009-10-26 10:04:00,2.77127,2.77577,2.77088,2.77323,7000000.0
2009-10-26 10:05:00,2.7737,2.77526,2.77348,2.77526,6500000.0
2009-10-26 10:06:00,2.77217,2.77492,2.7716,2.7716,8500000.0
2009-10-26 10:07:00,2.77474,2.77633,2.77284,2.77455,7630000.0
2009-10-26 10:08:00,2.77516,2.77726,2.77253,2.77721,10000000.0
2009-10-26 10:09:00,2.77539,2.77857,2.77373,2.77807,6750000.0
2009-10-26 10:10:00,2.77733,2.77975,2.77652,2.77895,10000000.0
2009-10-26 10:11:00,2.77592,2.78021,2.77592,2.77876,7250000.0
2009-10-26 10:12:00,2.77634,2.7816,2.77634,2.77815,9500000.0
2009-10-26 10:13:00,2.77733,2.78088,2.77672,2.78055,9000000.0
2009-10-26 10:14:00,2.77764,2.78093,2.77548,2.77548,7250000.0
2009-10-26 10:15:00,2.77876,2.78117,2.77723,2.77723,11380000.0
2009-10-26 10:16:00,2.77847,2.7817,2.77469,2.77869,9250000.0
2009-10-26 10:17:00,2.78018,2.78228,2.77917,2.78141,10000000.0
2009-10-26 10:18:00,2.77498,2.78063,2.77498,2.77588,6500000.0
2009-10-26 10:19:00,2.78168,2.78168,2.77894,2.78106,8500000.0
2009-10-26 10:20:00,2.77823,2.78116,2.77813,2.78116,10000000.0
2009-10-26 10:21:00,2.77796,2.78035,2.77645,2.77799,6750000.0
2009-10-26 10:22:00,2.77629,2.78202,2.7761,2.77716,12500000.0
2009-10-26 10:23:00,2.7779,2.78134,2.77638,2.77788,7000000.0
2009-10-26 10:24:00,2.77944,2.77944,2.77457,2.77557,11250000.0
2009-10-26 10:25:00,2.77736,2.77941,2.77613,2.77613,7250000.0
2009-10-26 10:26:00,2.77501,2.77923,2.77501,2.77739,6250000.0
2009-10-26 10:27:00,2.7806,2.7806,2.77373,2.77593,8250000.0
2009-10-26 10:28:00,2.77374,2.77981,2.77172,2.77611,10750000.0
2009-10-26 10:29:00,2.77853,2.77853,2.77531,2.77592,6250000.0
2009-10-26 10:30:00,2.77506,2.77826,2.77506,2.77739,17250000.0
2009-10-26 10:31:00,2.7755,2.77682,2.77327,2.77394,9000000.0
2009-10-26 10:32:00,2.77601,2.77653,2.77064,2.77619,8750000.0
2009-10-26 10:33:00,2.77363,2.77581,2.77293,2.77293,6500000.0
2009-10-26 10:34:00,2.77284,2.77532,2.7706,2.77479,8000000.0
2009-10-26 10:35:00,2.77326,2.77488,2.7698,2.77488,6500000.0
2009-10-26 10:36:00,2.77251,2.77648,2.7693,2.77648,8500000.0
2009-10-26 10:37:00,2.77299,2.77415,2.77063,2.77234,10750000.0
2009-10-26 10:38:00,2.77245,2.77547,2.77127,2.77547,10500000.0
2009-10-26 10:39:00,2.77178,2.77573,2.77178,2.77317,9250000.0
2009-10-26 10:40:00,2.7731,2.77539,2.77007,2.77007,6000000.0
2009-10-26 10:41:00,2.77541,2.77548,2.76911,2.76911,6750000.0
2009-10-26 10:42:00,2.77536,2.77536,2.77067,2.77067,5500000.0
2009-10-26 10:43:00,2.77593,2.77599,2.76895,2.77477,10130000.0
2009-10-26 10:44:00,2.77252,2.77564,2.77252,2.77263,10500000.0
2009-10-26 10:45:00,2.77312,2.77543,2.77146,2.77204,6250000.0
2009-10-26 10:46:00,2.77421,2.77489,2.76913,2.77489,5500000.0
2009-10-26 10:47:00,2.77555,2.77555,2.77112,2.77112,8000000.0
2009-10-26 10:48:00,2.77263,2.77436,2.7695,2.76969,8250000.0
2009-10-26 10:49:00,2.76947,2.77308,2.76718,2.77308,5500000.0
2009-10-26 10:50:00,2.77182,2.77249,2.76899,2.77058,8880000.0
2009-10-26 10:51:00,2.77401,2.77401,2.7691,2.7705,7750000.0
2009-10-26 10:52:00,2.77297,2.77469,2.77181,2.77469,7500000.0
2009-10-26 10:53:00,2.77308,2.7748,2.77169,2.77477,5500000.0
2009-10-26 10:54:00,2.77434,2.77459,2.77077,2.77077,8750000.0
2009-10-26 10:55:00,2.77535,2.77572,2.77339,2.77453,5250000.0
2009-10-26 10:56:00,2.77502,2.77547,2.77031,2.77547,5250000.0
2009-10-26 10:57:00,2.77239,2.7744,2.7696,2.7696,7750000.0
2009-10-26 10:58:00,2.77371,2.77528,2.77175,2.77233,6500000.0
2009-10-26 10:59:00,2.7734,2.77472,2.77237,2.77237,8500000.0
2009-10-26 11:00:00,2.77388,2.77525,2.77213,2.77213,9750000.0
2009-10-26 11:01:00,2.77584,2.77586,2.77095,2.77283,8500000.0
2009-10-26 11:02:00,2.77578,2.77578,2.77242,2.77488,10880000.0
2009-10-26 11:03:00,2.77257,2.77599,2.77174,2.77174,10750000.0
2009-10-26 11:04:00,2.77479,2.7755,2.7676,2.7676,10000000.0
2009-10-26 11:05:00,2.77157,2.7732,2.76971,2.77283,5750000.0
2009-10-26 11:06:00,2.77186,2.77186,2.76967,2.77098,5500000.0
2009-10-26 11:07:00,2.76944,2.7731,2.76574,2.77261,12000000.0
2009-10-26 11:08:00,2.76903,2.77181,2.76739,2.76739,10750000.0
2009-10-26 11:09:00,2.76752,2.77285,2.76752,2.77283,10500000.0
2009-10-26 11:10:00,2.77207,2.77296,2.76822,2.77296,6500000.0
2009-10-26 11:11:00,2.77188,2.77339,2.76956,2.77099,5880000.0
2009-10-26 11:12:00,2.77174,2.77219,2.77063,2.77183,7000000.0
2009-10-26 11:13:00,2.77267,2.77303,2.76844,2.76968,7750000.0
2009-10-26 11:14:00,2.77299,2.77299,2.76725,2.77163,12750000.0
2009-10-26 11:15:00,2.77264,2.77277,2.7681,2.76934,8500000.0
2009-10-26 11:16:00,2.77374,2.77374,2.76996,2.77297,8890000.0
2009-10-26 11:17:00,2.7722,2.77363,2.77047,2.7725,12130000.0
2009-10-26 11:18:00,2.77073,2.77428,2.76967,2.77395,9250000.0
2009-10-26 11:19:00,2.77071,2.77477,2.77071,2.77251,8880000.0
2009-10-26 11:20:00,2.7719,2.77402,2.7715,2.77364,6250000.0
2009-10-26 11:21:00,2.77436,2.77436,2.77069,2.77317,10000000.0
2009-10-26 11:22:00,2.77375,2.77408,2.76965,2.77387,7000000.0
2009-10-26 11:23:00,2.77337,2.77434,2.77174,2.77174,14000000.0
2009-10-26 11:24:00,2.77375,2.77375,2.7701,2.77346,8250000.0
2009-10-26 11:25:00,2.77127,2.77354,2.76974,2.77096,6500000.0
2009-10-26 11:26:00,2.77193,2.77389,2.77028,2.77028,6250000.0
2009-10-26 11:27:00,2.7733,2.7733,2.76947,2.77214,8250000.0
2009-10-26 11:28:00,2.77232,2.77353,2.7715,2.77337,11500000.0
2009-10-26 11:29:00,2.7729,2.77412,2.76913,2.76913,5500000.0
2009-10-26 11:30:00,2.77278,2.77278,2.76674,2.77167,9000000.0
2009-10-26 11:31:00,2.77007,2.77332,2.7663,2.77332,8750000.0
2009-10-26 11:32:00,2.77068,2.77342,2.76983,2.77076,10000000.0
2009-10-26 11:33:00,2.7729,2.77348,2.7688,2.76914,17000000.0
2009-10-26 11:34:00,2.77261,2.77301,2.76893,2.77031,6750000.0
2009-10-26 11:35:00,2.77005,2.77321,2.76907,2.77321,5500000.0
2009-10-26 11:36:00,2.7727,2.77368,2.77,2.77,8500000.0
2009-10-26 11:37:00,2.77318,2.77318,2.76816,2.76816,9250000.0
2009-10-26 11:38:00,2.77305,2.77305,2.7684,2.76957,8250000.0
2009-10-26 11:39:00,2.77025,2.7722,2.76775,2.76808,5750000.0
2009-10-26 11:40:00,2.77125,2.77127,2.76708,2.76934,5500000.0
2009-10-26 11:41:00,2.76913,2.77161,2.76592,2.76967,6630000.0
2009-10-26 11:42:00,2.76787,2.77,2.76605,2.77,5750000.0
2009-10-26 11:43:00,2.76996,2.76996,2.76483,2.76483,6000000.0
2009-10-26 11:44:00,2.7691,2.7704,2.7663,2.76982,6250000.0
2009-10-26 11:45:00,2.76819,2.77029,2.7667,2.77029,7750000.0
2009-10-26 11:46:00,2.76934,2.77065,2.76827,2.77015,8000000.0
2009-10-26 11:47:00,2.7683,2.77077,2.76665,2.76665,6250000.0
2009-10-26 11:48:00,2.77101,2.77102,2.76852,2.76955,5500000.0
2009-10-26 11:49:00,2.76843,2.77093,2.76489,2.77036,6500000.0
2009-10-26 11:50:00,2.7673,2.76997,2.76565,2.76997,8750000.0
2009-10-26 11:51:00,2.77082,2.77124,2.76549,2.77124,6250000.0
2009-10-26 11:52:00,2.76818,2.77066,2.76689,2.7688,11250000.0
2009-10-26 11:53:00,2.77079,2.77146,2.76702,2.76702,9380000.0
2009-10-26 11:54:00,2.77079,2.77082,2.76528,2.76528,9500000.0
2009-10-26 11:55:00,2.77124,2.77189,2.76812,2.77083,10630000.0
2009-10-26 11:56:00,2.77121,2.7715,2.76855,2.77079,11250000.0
2009-10-26 11:57:00,2.77026,2.77077,2.76781,2.77037,5250000.0
2009-10-26 11:58:00,2.7712,2.77149,2.76504,2.77086,11250000.0
2009-10-26 11:59:00,2.76912,2.77143,2.76709,2.76953,6500000.0
2009-10-26 12:00:00,2.77142,2.77142,2.76847,2.76847,10500000.0
2009-10-26 12:01:00,2.77143,2.77143,2.76747,2.77045,12000000.0
2009-10-26 12:02:00,2.76813,2.77071,2.76655,2.76907,7380000.0
2009-10-26 12:03:00,2.77095,2.77095,2.76544,2.77006,5750000.0
2009-10-26 12:04:00,2.76939,2.77109,2.76707,2.76835,10500000.0
2009-10-26 12:05:00,2.76951,2.77074,2.76792,2.76925,7750000.0
2009-10-26 12:06:00,2.77082,2.77082,2.76691,2.76988,5500000.0
2009-10-26 12:07:00,2.76564,2.77209,2.76564,2.77009,5500000.0
2009-10-26 12:08:00,2.77166,2.772,2.76838,2.76838,7500000.0
2009-10-26 12:09:00,2.77187,2.77276,2.76715,2.7684,6500000.0
2009-10-26 12:10:00,2.77244,2.77244,2.76671,2.77242,6250000.0
2009-10-26 12:11:00,2.77281,2.77301,2.76705,2.77219,8250000.0
2009-10-26 12:12:00,2.76739,2.77235,2.76567,2.76567,12250000.0
2009-10-26 12:13:00,2.7689,2.77393,2.7689,2.77062,8250000.0
2009-10-26 12:14:00,2.77286,2.77286,2.76971,2.76971,7000000.0
2009-10-26 12:15:00,2.77095,2.77182,2.76641,2.76719,8250000.0
2009-10-26 12:16:00,2.77098,2.77216,2.76976,2.77011,7000000.0
2009-10-26 12:17:00,2.77159,2.77182,2.76778,2.77147,11000000.0
2009-10-26 12:18:00,2.76942,2.77237,2.76816,2.77194,8750000.0
2009-10-26 12:19:00,2.77316,2.77316,2.76883,2.76937,8880000.0
2009-10-26 12:20:00,2.77209,2.77272,2.76656,2.7687,11000000.0
2009-10-26 12:21:00,2.77207,2.77234,2.76659,2.76659,10500000.0
2009-10-26 12:22:00,2.77209,2.77253,2.76926,2.76926,9000000.0
2009-10-26 12:23:00,2.77222,2.77236,2.76655,2.77214,8000000.0
2009-10-26 12:24:00,2.76613,2.77282,2.76613,2.76917,6750000.0
2009-10-26 12:25:00,2.77227,2.77227,2.77061,2.77188,7500000.0
2009-10-26 12:26:00,2.77132,2.7721,2.76872,2.7721,5130000.0
2009-10-26 12:27:00,2.77179,2.7738,2.76844,2.7727,7000000.0
2009-10-26 12:28:00,2.77357,2.77357,2.76738,2.76857,10000000.0
2009-10-26 12:29:00,2.77281,2.77281,2.76762,2.76932,6500000.0
2009-10-26 12:30:00,2.7695,2.77245,2.76588,2.76588,9380000.0
2009-10-26 12:31:00,2.76924,2.77138,2.76924,2.77124,7750000.0
2009-10-26 12:32:00,2.76979,2.77254,2.76979,2.77002,6630000.0
2009-10-26 12:33:00,2.77111,2.77145,2.76904,2.76967,10500000.0
2009-10-26 12:34:00,2.77172,2.77218,2.76802,2.76929,9250000.0
2009-10-26 12:35:00,2.77212,2.77218,2.76757,2.76757,7000000.0
2009-10-26 12:36:00,2.77319,2.77328,2.77072,2.77083,5250000.0
2009-10-26 12:37:00,2.7687,2.7732,2.76864,2.76864,9000000.0
2009-10-26 12:38:00,2.77091,2.77178,2.76744,2.77091,5500000.0
2009-10-26 12:39:00,2.77386,2.77386,2.76914,2.7726,10500000.0
2009-10-26 12:40:00,2.77073,2.77464,2.77073,2.77153,8630000.0
2009-10-26 12:41:00,2.7741,2.7741,2.76951,2.77358,7750000.0
2009-10-26 12:42:00,2.77391,2.77428,2.76939,2.77428,8500000.0
2009-10-26 12:43:00,2.77366,2.7745,2.77083,2.7745,6000000.0
2009-10-26 12:44:00,2.77287,2.7749,2.77279,2.77348,6250000.0
2009-10-26 12:45:00,2.77575,2.77575,2.76972,2.77158,5250000.0
2009-10-26 12:46:00,2.77609,2.77609,2.77335,2.77496,6500000.0
2009-10-26 12:47:00,2.77638,2.77638,2.77008,2.77428,7750000.0
2009-10-26 12:48:00,2.77486,2.77551,2.77229,2.77229,8130000.0
2009-10-26 12:49:00,2.77376,2.77536,2.76943,2.77432,15750000.0
2009-10-26 12:50:00,2.77556,2.77593,2.77181,2.77551,6000000.0
2009-10-26 12:51:00,2.77342,2.77564,2.77165,2.77564,6500000.0
2009-10-26 12:52:00,2.77498,2.77586,2.77398,2.77466,8750000.0
2009-10-26 12:53:00,2.77625,2.77625,2.77108,2.77582,7250000.0
2009-10-26 12:54:00,2.77364,2.77547,2.76988,2.77517,7000000.0
2009-10-26 12:55:00,2.77622,2.77622,2.77208,2.77315,8750000.0
2009-10-26 12:56:00,2.77501,2.77621,2.77227,2.77621,9750000.0
2009-10-26 12:57:00,2.77516,2.77628,2.77305,2.77582,9000000.0
2009-10-26 12:58:00,2.77514,2.77651,2.77177,2.77641,7500000.0
2009-10-26 12:59:00,2.77547,2.77566,2.77277,2.77446,9250000.0
2009-10-26 13:00:00,2.77115,2.77486,2.77115,2.77392,5880000.0
2009-10-26 13:01:00,2.77343,2.77398,2.76886,2.77393,9000000.0
2009-10-26 13:02:00,2.77344,2.77499,2.76923,2.77361,7500000.0
2009-10-26 13:03:00,2.76962,2.77438,2.76962,2.77095,9250000.0
2009-10-26 13:04:00,2.77285,2.77347,2.76912,2.77174,6750000.0
2009-10-26 13:05:00,2.76982,2.77389,2.76978,2.77389,8250000.0
2009-10-26 13:06:00,2.77305,2.77442,2.77198,2.77442,8500000.0
2009-10-26 13:07:00,2.77194,2.7734,2.76855,2.77294,8130000.0
2009-10-26 13:08:00,2.77357,2.77443,2.7675,2.77443,9750000.0
2009-10-26 13:09:00,2.77254,2.77273,2.76746,2.76881,7500000.0
2009-10-26 13:10:00,2.76974,2.77296,2.76962,2.77296,5880000.0
2009-10-26 13:11:00,2.76501,2.77223,2.76501,2.77026,10250000.0
2009-10-26 13:12:00,2.77316,2.77325,2.76993,2.76993,6500000.0
2009-10-26 13:13:00,2.77292,2.77333,2.76979,2.77134,9250000.0
2009-10-26 13:14:00,2.77401,2.77401,2.76829,2.77161,9880000.0
2009-10-26 13:15:00,2.77265,2.7751,2.77039,2.77039,7500000.0
2009-10-26 13:16:00,2.77055,2.77303,2.77055,2.77229,5500000.0
2009-10-26 13:17:00,2.76604,2.77342,2.76604,2.77301,7250000.0
2009-10-26 13:18:00,2.77108,2.77409,2.77108,2.77262,5250000.0
2009-10-26 13:19:00,2.77366,2.77394,2.76847,2.77256,10250000.0
2009-10-26 13:20:00,2.76863,2.77357,2.76632,2.77357,6250000.0
2009-10-26 13:21:00,2.77411,2.77411,2.76702,2.77075,9130000.0
2009-10-26 13:22:00,2.77023,2.77264,2.7695,2.7695,7000000.0
2009-10-26 13:23:00,2.77219,2.77228,2.76908,2.77228,8750000.0
2009-10-26 13:24:00,2.77211,2.77217,2.76574,2.76574,7500000.0
2009-10-26 13:25:00,2.77209,2.77219,2.76723,2.76951,7000000.0
2009-10-26 13:26:00,2.7719,2.77269,2.76907,2.77269,12000000.0
2009-10-26 13:27:00,2.76851,2.77289,2.76851,2.77259,6750000.0
2009-10-26 13:28:00,2.77089,2.77297,2.76753,2.77229,10000000.0
2009-10-26 13:29:00,2.76657,2.77238,2.76633,2.77238,9380000.0
2009-10-26 13:30:00,2.77096,2.77251,2.76901,2.76902,7630000.0
2009-10-26 13:31:00,2.76985,2.77034,2.76657,2.76829,6000000.0
2009-10-26 13:32:00,2.77021,2.77021,2.76649,2.7699,10750000.0
2009-10-26 13:33:00,2.76768,2.77086,2.76375,2.76484,7000000.0
2009-10-26 13:34:00,2.76497,2.77084,2.7643,2.77084,11500000.0
2009-10-26 13:35:00,2.77113,2.77134,2.76732,2.76732,8500000.0
2009-10-26 13:36:00,2.77055,2.7707,2.76419,2.76419,10250000.0
2009-10-26 13:37:00,2.7703,2.77162,2.7693,2.77162,6880000.0
2009-10-26 13:38:00,2.77172,2.77182,2.76861,2.77128,8380000.0
2009-10-26 13:39:00,2.77124,2.77124,2.76696,2.77053,8500000.0
2009-10-26 13:40:00,2.76989,2.77189,2.76688,2.77189,7250000.0
2009-10-26 13:41:00,2.76959,2.77171,2.7689,2.77171,11250000.0
2009-10-26 13:42:00,2.76876,2.77223,2.76747,2.77151,10000000.0
2009-10-26 13:43:00,2.76895,2.77231,2.76665,2.76665,8380000.0
2009-10-26 13:44:00,2.77305,2.77307,2.76783,2.77043,8500000.0
2009-10-26 13:45:00,2.77193,2.77193,2.76622,2.76622,11000000.0
2009-10-26 13:46:00,2.7711,2.77176,2.76891,2.76891,6000000.0
2009-10-26 13:47:00,2.76828,2.77197,2.76572,2.76941,7380000.0
2009-10-26 13:48:00,2.77008,2.77222,2.76765,2.77222,6750000.0
2009-10-26 13:49:00,2.77061,2.77263,2.76665,2.77263,7000000.0
2009-10-26 13:50:00,2.77282,2.77282,2.76893,2.77185,10000000.0
2009-10-26 13:51:00,2.76733,2.77244,2.76733,2.77214,9250000.0
2009-10-26 13:52:00,2.76919,2.772,2.76912,2.77167,8880000.0
2009-10-26 13:53:00,2.77278,2.77278,2.76964,2.77182,6630000.0
2009-10-26 13:54:00,2.7695,2.77223,2.76859,2.77221,11500000.0
2009-10-26 13:55:00,2.77135,2.77265,2.76843,2.77259,8000000.0
2009-10-26 13:56:00,2.7675,2.77369,2.7675,2.77369,9250000.0
2009-10-26 13:57:00,2.77353,2.77388,2.77,2.77301,6000000.0
2009-10-26 13:58:00,2.77427,2.77479,2.77184,2.77302,8750000.0
2009-10-26 13:59:00,2.77084,2.77417,2.77084,2.77376,9250000.0
2009-10-26 14:00:00,2.77145,2.77523,2.77035,2.77523,8000000.0
2009-10-26 14:01:00,2.77164,2.77566,2.77129,2.77566,6500000.0
2009-10-26 14:02:00,2.77269,2.77378,2.77158,2.77229,10250000.0
2009-10-26 14:03:00,2.77238,2.77385,2.77077,2.77077,10250000.0
2009-10-26 14:04:00,2.77233,2.77336,2.76909,2.7725,11500000.0
2009-10-26 14:05:00,2.77063,2.77275,2.76811,2.76901,5500000.0
2009-10-26 14:06:00,2.77364,2.77402,2.77031,2.77266,5250000.0
2009-10-26 14:07:00,2.77321,2.77436,2.76774,2.76774,9000000.0
2009-10-26 14:08:00,2.77397,2.77397,2.77011,2.7707,7880000.0
2009-10-26 14:09:00,2.77485,2.77485,2.76886,2.77092,11500000.0
2009-10-26 14:10:00,2.77332,2.77393,2.76844,2.77324,10750000.0
2009-10-26 14:11:00,2.76849,2.77359,2.76826,2.77261,7750000.0
2009-10-26 14:12:00,2.77135,2.7747,2.77055,2.77055,8000000.0
2009-10-26 14:13:00,2.77081,2.77418,2.77081,2.77128,9000000.0
2009-10-26 14:14:00,2.77161,2.77375,2.76943,2.77142,6250000.0
2009-10-26 14:15:00,2.77407,2.77411,2.76809,2.77059,10500000.0
2009-10-26 14:16:00,2.77341,2.77411,2.76921,2.77411,8750000.0
2009-10-26 14:17:00,2.7733,2.77493,2.77215,2.77252,6250000.0
2009-10-26 14:18:00,2.77232,2.77475,2.77007,2.77464,5500000.0
2009-10-26 14:19:00,2.76962,2.77535,2.76962,2.77535,6500000.0
2009-10-26 14:20:00,2.77462,2.77462,2.76991,2.77335,10250000.0
2009-10-26 14:21:00,2.77189,2.77326,2.77005,2.77281,7250000.0
2009-10-26 14:22:00,2.77055,2.77291,2.76753,2.77273,5880000.0
2009-10-26 14:23:00,2.77319,2.77319,2.76917,2.77269,6250000.0
2009-10-26 14:24:00,2.77239,2.77389,2.77075,2.77295,7380000.0
2009-10-26 14:25:00,2.77306,2.77408,2.76833,2.76954,7750000.0
2009-10-26 14:26:00,2.77373,2.77373,2.76938,2.77324,6750000.0
2009-10-26 14:27:00,2.77319,2.77381,2.77172,2.77381,6250000.0
2009-10-26 14:28:00,2.77253,2.77468,2.77238,2.77468,7000000.0
2009-10-26 14:29:00,2.76803,2.77277,2.76803,2.77169,12500000.0
2009-10-26 14:30:00,2.77443,2.77555,2.77109,2.77266,8880000.0
2009-10-26 14:31:00,2.77208,2.77458,2.76787,2.7729,9250000.0
2009-10-26 14:32:00,2.77627,2.77627,2.7695,2.77506,9000000.0
2009-10-26 14:33:00,2.77665,2.77665,2.77258,2.77587,5250000.0
2009-10-26 14:34:00,2.77311,2.77546,2.77029,2.77536,8010000.0
2009-10-26 14:35:00,2.77415,2.7759,2.76957,2.76957,8000000.0
2009-10-26 14:36:00,2.77695,2.77695,2.7719,2.77359,9130000.0
2009-10-26 14:37:00,2.77586,2.7761,2.77281,2.7761,10750000.0
2009-10-26 14:38:00,2.77214,2.77658,2.77214,2.77304,7250000.0
2009-10-26 14:39:00,2.77505,2.77505,2.77102,2.77326,5250000.0
2009-10-26 14:40:00,2.77631,2.7765,2.77109,2.77141,12000000.0
2009-10-26 14:41:00,2.7762,2.7762,2.77299,2.77299,5250000.0
2009-10-26 14:42:00,2.77365,2.77538,2.77242,2.77242,8500000.0
2009-10-26 14:43:00,2.77451,2.77638,2.76967,2.76967,8000000.0
2009-10-26 14:44:00,2.77591,2.77591,2.77006,2.77006,8750000.0
2009-10-26 14:45:00,2.77311,2.7764,2.77311,2.77578,6250000.0
2009-10-26 14:46:00,2.7721,2.77662,2.7721,2.77321,6250000.0
2009-10-26 14:47:00,2.77592,2.77649,2.77283,2.77538,7750000.0
2009-10-26 14:48:00,2.77086,2.77583,2.77086,2.77169,6750000.0
2009-10-26 14:49:00,2.77457,2.77554,2.77284,2.77284,9250000.0
2009-10-26 14:50:00,2.77561,2.77561,2.77042,2.77245,10380000.0
2009-10-26 14:51:00,2.77426,2.77577,2.77178,2.77257,8000000.0
2009-10-26 14:52:00,2.77432,2.77522,2.77134,2.77489,7380000.0
2009-10-26 14:53:00,2.77205,2.77404,2.77101,2.77289,5750000.0
2009-10-26 14:54:00,2.7727,2.77679,2.77224,2.77679,5750000.0
2009-10-26 14:55:00,2.77396,2.77587,2.77204,2.77587,7380000.0
2009-10-26 14:56:00,2.77672,2.77672,2.77272,2.77605,8750000.0
2009-10-26 14:57:00,2.77429,2.77615,2.77223,2.77328,5500000.0
2009-10-26 14:58:00,2.77665,2.77678,2.77217,2.77482,8000000.0
2009-10-26 14:59:00,2.77674,2.77722,2.77171,2.77722,6630000.0
2009-10-26 15:00:00,2.77514,2.77764,2.77459,2.77709,13250000.0
2009-10-26 15:01:00,2.77719,2.77767,2.7721,2.77542,5500000.0
2009-10-26 15:02:00,2.77683,2.77715,2.77065,2.77627,8750000.0
2009-10-26 15:03:00,2.7753,2.7753,2.76985,2.76985,6130000.0
2009-10-26 15:04:00,2.77487,2.77499,2.77193,2.77193,5750000.0
2009-10-26 15:05:00,2.775,2.7757,2.77216,2.77481,5500000.0
2009-10-26 15:06:00,2.7728,2.77482,2.77022,2.77022,6500000.0
2009-10-26 15:07:00,2.77467,2.77519,2.77307,2.77505,7500000.0
2009-10-26 15:08:00,2.77195,2.77504,2.76936,2.77504,6750000.0
2009-10-26 15:09:00,2.77271,2.77537,2.77266,2.77515,10000000.0
2009-10-26 15:10:00,2.76843,2.77495,2.76843,2.77294,8500000.0
2009-10-26 15:11:00,2.77481,2.77663,2.77286,2.77538,11750000.0
2009-10-26 15:12:00,2.77499,2.77499,2.77054,2.77398,5250000.0
2009-10-26 15:13:00,2.77032,2.7762,2.77032,2.7762,8750000.0
2009-10-26 15:14:00,2.77176,2.77592,2.77176,2.77325,10000000.0
2009-10-26 15:15:00,2.77482,2.7759,2.77017,2.77333,5750000.0
2009-10-26 15:16:00,2.7714,2.77692,2.7714,2.77692,9750000.0
2009-10-26 15:17:00,2.77711,2.77711,2.7743,2.77434,7750000.0
2009-10-26 15:18:00,2.77536,2.77576,2.77379,2.77379,5880000.0
2009-10-26 15:19:00,2.77451,2.77513,2.77154,2.77195,11000000.0
2009-10-26 15:20:00,2.77508,2.77508,2.77235,2.77332,7500000.0
2009-10-26 15:21:00,2.77254,2.77639,2.77254,2.77345,5500000.0
2009-10-26 15:22:00,2.77564,2.77578,2.77042,2.77572,7500000.0
2009-10-26 15:23:00,2.77624,2.77624,2.77097,2.77255,7500000.0
2009-10-26 15:24:00,2.77277,2.77525,2.77205,2.77305,8750000.0
2009-10-26 15:25:00,2.77658,2.77752,2.77373,2.77664,7000000.0
2009-10-26 15:26:00,2.77413,2.77701,2.77167,2.77357,9000000.0
2009-10-26 15:27:00,2.7747,2.77637,2.77434,2.77606,13750000.0
2009-10-26 15:28:00,2.77412,2.77578,2.77125,2.77345,8000000.0
2009-10-26 15:29:00,2.77293,2.77595,2.77253,2.77595,5880000.0
2009-10-26 15:30:00,2.77407,2.77534,2.77277,2.77306,8500000.0
2009-10-26 15:31:00,2.77545,2.77638,2.77124,2.77528,6750000.0
2009-10-26 15:32:00,2.77265,2.77585,2.77265,2.77277,7500000.0
2009-10-26 15:33:00,2.77466,2.77479,2.77158,2.77409,11000000.0
2009-10-26 15:34:00,2.77615,2.77615,2.773,2.77542,9000000.0
2009-10-26 15:35:00,2.77444,2.7769,2.77187,2.77651,11500000.0
2009-10-26 15:36:00,2.77658,2.77676,2.77399,2.77401,11000000.0
2009-10-26 15:37:00,2.77599,2.77599,2.77181,2.77181,5130000.0
2009-10-26 15:38:00,2.77489,2.77601,2.77212,2.77587,7000000.0
2009-10-26 15:39:00,2.76868,2.77497,2.76855,2.7724,7500000.0
2009-10-26 15:40:00,2.7753,2.77558,2.77171,2.77502,7500000.0
2009-10-26 15:41:00,2.77389,2.77487,2.77117,2.77418,9000000.0
2009-10-26 15:42:00,2.7746,2.7746,2.77173,2.77431,7750000.0
2009-10-26 15:43:00,2.77334,2.77358,2.77053,2.7715,8000000.0
2009-10-26 15:44:00,2.77168,2.77369,2.76835,2.77091,9250000.0
2009-10-26 15:45:00,2.77471,2.77471,2.7673,2.77342,12000000.0
2009-10-26 15:46:00,2.77008,2.77143,2.76926,2.76996,10500000.0
2009-10-26 15:47:00,2.77252,2.77293,2.76807,2.77163,9000000.0
2009-10-26 15:48:00,2.76956,2.77219,2.76956,2.77062,7500000.0
2009-10-26 15:49:00,2.76969,2.77276,2.76887,2.76887,8250000.0
2009-10-26 15:50:00,2.77337,2.77443,2.76766,2.77014,8250000.0
2009-10-26 15:51:00,2.77028,2.77208,2.76871,2.77151,5250000.0
2009-10-26 15:52:00,2.77337,2.77365,2.77061,2.77327,8500000.0
2009-10-26 15:53:00,2.7726,2.77635,2.77056,2.77469,8750000.0
2009-10-26 15:54:00,2.77417,2.77419,2.77047,2.77068,8500000.0
2009-10-26 15:55:00,2.76921,2.77386,2.76921,2.77386,6250000.0
2009-10-26 15:56:00,2.77186,2.77343,2.76798,2.77343,6500000.0
2009-10-26 15:57:00,2.77275,2.7749,2.77237,2.77425,5750000.0
2009-10-26 15:58:00,2.77473,2.77473,2.77166,2.77171,7000000.0
2009-10-26 15:59:00,2.77495,2.77523,2.77075,2.7732,9500000.0
2009-10-26 16:00:00,2.77433,2.77433,2.76808,2.77296,7250000.0
2009-10-26 16:01:00,2.77326,2.77326,2.77011,2.77145,6250000.0
2009-10-26 16:02:00,2.77476,2.77487,2.76902,2.77039,10750000.0
2009-10-26 16:03:00,2.76683,2.77291,2.76683,2.77194,7500000.0
2009-10-26 16:04:00,2.77092,2.77377,2.76743,2.77377,13750000.0
2009-10-26 16:05:00,2.77122,2.77388,2.76828,2.77388,6750000.0
2009-10-26 16:06:00,2.77386,2.77436,2.77,2.7706,5500000.0
2009-10-26 16:07:00,2.77297,2.77401,2.76989,2.77341,12000000.0
2009-10-26 16:08:00,2.7708,2.77361,2.77044,2.77131,5880000.0
2009-10-26 16:09:00,2.77315,2.77321,2.76843,2.77113,10500000.0
2009-10-26 16:10:00,2.77449,2.77454,2.76753,2.77077,6760000.0
2009-10-26 16:11:00,2.77455,2.77455,2.76919,2.76919,6760000.0
2009-10-26 16:12:00,2.77396,2.77408,2.76895,2.77217,8500000.0
2009-10-26 16:13:00,2.77441,2.77441,2.77045,2.77143,7750000.0
2009-10-26 16:14:00,2.77362,2.77418,2.77042,2.77153,9500000.0
2009-10-26 16:15:00,2.77147,2.77316,2.77015,2.77019,10750000.0
2009-10-26 16:16:00,2.77053,2.77428,2.77033,2.77428,8250000.0
2009-10-26 16:17:00,2.77297,2.77467,2.77026,2.77395,8750000.0
2009-10-26 16:18:00,2.77251,2.77278,2.76992,2.7711,5750000.0
2009-10-26 16:19:00,2.77376,2.77415,2.77135,2.77334,10380000.0
2009-10-26 16:20:00,2.76968,2.77333,2.76569,2.77273,8630000.0
2009-10-26 16:21:00,2.77102,2.7725,2.76694,2.76694,5250000.0
2009-10-26 16:22:00,2.77383,2.77405,2.77081,2.77081,13750000.0
2009-10-26 16:23:00,2.7709,2.77367,2.77081,2.77346,7250000.0
2009-10-26 16:24:00,2.77182,2.7741,2.77052,2.77273,10000000.0
2009-10-26 16:25:00,2.77485,2.77485,2.76931,2.76931,14500000.0
2009-10-26 16:26:00,2.77172,2.77396,2.77169,2.77233,8750000.0
2009-10-26 16:27:00,2.77091,2.77366,2.76764,2.77123,6500000.0
2009-10-26 16:28:00,2.7736,2.7745,2.76904,2.7745,9750000.0
2009-10-26 16:29:00,2.77547,2.77619,2.77306,2.77476,6250000.0
2009-10-26 16:30:00,2.77587,2.77691,2.77305,2.7741,9380000.0
2009-10-26 16:31:00,2.77668,2.77674,2.77043,2.77613,11750000.0
2009-10-26 16:32:00,2.77465,2.77659,2.77384,2.77659,9750000.0
2009-10-26 16:33:00,2.77437,2.77606,2.77252,2.77606,11630000.0
2009-10-26 16:34:00,2.77453,2.77728,2.77034,2.77034,9750000.0
2009-10-26 16:35:00,2.77548,2.7764,2.77154,2.7764,7500000.0
2009-10-26 16:36:00,2.77603,2.77652,2.77323,2.77405,10750000.0
2009-10-26 16:37:00,2.77398,2.77704,2.77357,2.77704,5500000.0
2009-10-26 16:38:00,2.77563,2.77887,2.77563,2.77751,13630000.0
2009-10-26 16:39:00,2.77566,2.7775,2.77504,2.77553,6130000.0
2009-10-26 16:40:00,2.77466,2.7775,2.77204,2.7775,6500000.0
2009-10-26 16:41:00,2.77761,2.77833,2.77615,2.77833,9000000.0
2009-10-26 16:42:00,2.77508,2.77725,2.7732,2.7732,6000000.0
2009-10-26 16:43:00,2.77711,2.77842,2.77291,2.77789,7880000.0
2009-10-26 16:44:00,2.77539,2.7774,2.77527,2.77739,12500000.0
2009-10-26 16:45:00,2.77538,2.77738,2.77301,2.77536,11000000.0
2009-10-26 16:46:00,2.77705,2.77795,2.77446,2.77778,7750000.0
2009-10-26 16:47:00,2.77392,2.77706,2.77392,2.7747,9000000.0
2009-10-26 16:48:00,2.77736,2.77789,2.77266,2.77732,11000000.0
2009-10-26 16:49:00,2.77523,2.77845,2.77523,2.77615,8500000.0
2009-10-26 16:50:00,2.77603,2.77741,2.77188,2.77188,5250000.0
2009-10-26 16:51:00,2.77551,2.77925,2.77297,2.77606,7750000.0
2009-10-26 16:52:00,2.77912,2.77962,2.77768,2.77962,10750000.0
2009-10-26 16:53:00,2.77567,2.77926,2.77349,2.77645,11000000.0
2009-10-26 16:54:00,2.77718,2.78052,2.77461,2.77461,8500000.0
2009-10-26 16:55:00,2.77634,2.77949,2.77634,2.77764,8630000.0
2009-10-26 16:56:00,2.77764,2.77966,2.77764,2.77966,5500000.0
2009-10-26 16:57:00,2.77812,2.77953,2.77613,2.77768,9000000.0
2009-10-26 16:58:00,2.78066,2.78126,2.77625,2.77863,10000000.0
2009-10-26 16:59:00,2.77752,2.78026,2.77655,2.78026,5250000.0
2009-10-26 17:00:00,2.77517,2.77933,2.77385,2.77904,8380000.0
2009-10-26 17:01:00,2.7798,2.78058,2.77424,2.78058,9630000.0
2009-10-26 17:02:00,2.77991,2.77991,2.77449,2.77719,5250000.0
2009-10-26 17:03:00,2.77758,2.77939,2.77534,2.77733,6630000.0
2009-10-26 17:04:00,2.77927,2.77972,2.77395,2.77948,6380000.0
2009-10-26 17:05:00,2.77822,2.77932,2.77503,2.77932,12000000.0
2009-10-26 17:06:00,2.77718,2.77988,2.7766,2.77764,7000000.0
2009-10-26 17:07:00,2.77912,2.78057,2.77709,2.77709,5250000.0
2009-10-26 17:08:00,2.7789,2.77959,2.77802,2.77959,9250000.0
2009-10-26 17:09:00,2.77715,2.77992,2.77697,2.77949,9750000.0
2009-10-26 17:10:00,2.77666,2.77931,2.77487,2.77749,11000000.0
2009-10-26 17:11:00,2.7791,2.77965,2.77354,2.77965,12000000.0
2009-10-26 17:12:00,2.77695,2.78232,2.77534,2.78232,9630000.0
2009-10-26 17:13:00,2.78328,2.78423,2.77958,2.78377,6500000.0
2009-10-26 17:14:00,2.78474,2.78497,2.77958,2.78207,7500000.0
2009-10-26 17:15:00,2.78532,2.78591,2.77998,2.78521,7750000.0
2009-10-26 17:16:00,2.78486,2.78712,2.78063,2.78712,5500000.0
2009-10-26 17:17:00,2.78074,2.78687,2.77714,2.78687,8630000.0
2009-10-26 17:18:00,2.78398,2.78712,2.77989,2.78712,18750000.0
2009-10-26 17:19:00,2.78474,2.78813,2.78271,2.78678,9500000.0
2009-10-26 17:20:00,2.78928,2.78973,2.78431,2.78431,10880000.0
2009-10-26 17:21:00,2.7904,2.7904,2.78458,2.78956,8000000.0
2009-10-26 17:22:00,2.78714,2.78968,2.78623,2.78919,8630000.0
2009-10-26 17:23:00,2.79006,2.79036,2.78611,2.78828,7250000.0
2009-10-26 17:24:00,2.78602,2.78858,2.78586,2.78707,7500000.0
2009-10-26 17:25:00,2.78926,2.78926,2.78465,2.7867,6880000.0
2009-10-26 17:26:00,2.78658,2.78829,2.78451,2.78665,6250000.0
2009-10-26 17:27:00,2.78871,2.78912,2.78517,2.7871,6750000.0
2009-10-26 17:28:00,2.7891,2.79027,2.78544,2.79027,8130000.0
2009-10-26 17:29:00,2.78672,2.79087,2.78672,2.79087,8750000.0
2009-10-26 17:30:00,2.78768,2.7912,2.78709,2.7912,6500000.0
2009-10-26 17:31:00,2.78838,2.79202,2.78838,2.79167,10250000.0
2009-10-26 17:32:00,2.79281,2.7934,2.78764,2.7934,9250000.0
2009-10-26 17:33:00,2.78806,2.79433,2.78806,2.79433,6630000.0
2009-10-26 17:34:00,2.79446,2.79446,2.78939,2.79386,7880000.0
2009-10-26 17:35:00,2.79382,2.79492,2.79108,2.79492,8500000.0
2009-10-26 17:36:00,2.7904,2.79535,2.7904,2.79535,12880000.0
2009-10-26 17:37:00,2.79244,2.79332,2.79133,2.79328,6750000.0
2009-10-26 17:38:00,2.79301,2.79433,2.78929,2.79433,6000000.0
2009-10-26 17:39:00,2.7904,2.7938,2.78752,2.79337,10380000.0
2009-10-26 17:40:00,2.79299,2.7941,2.79074,2.79266,8760000.0
2009-10-26 17:41:00,2.7912,2.79242,2.79055,2.79189,6750000.0
2009-10-26 17:42:00,2.7929,2.79321,2.78664,2.79265,7000000.0
2009-10-26 17:43:00,2.78668,2.79322,2.78668,2.79293,6750000.0
2009-10-26 17:44:00,2.79313,2.79351,2.78836,2.79129,10000000.0
2009-10-26 17:45:00,2.79149,2.79207,2.78975,2.78975,5500000.0
2009-10-26 17:46:00,2.7927,2.7927,2.78699,2.78884,6000000.0
2009-10-26 17:47:00,2.78981,2.79165,2.7863,2.79165,11000000.0
2009-10-26 17:48:00,2.78689,2.79134,2.78689,2.78951,8500000.0
2009-10-26 17:49:00,2.792,2.79271,2.78992,2.79271,7750000.0
2009-10-26 17:50:00,2.79021,2.79165,2.78904,2.78953,6880000.0
2009-10-26 17:51:00,2.78802,2.79253,2.78802,2.79253,10500000.0
2009-10-26 17:52:00,2.78479,2.79299,2.78479,2.79284,10260000.0
2009-10-26 17:53:00,2.79264,2.79264,2.78763,2.78855,9750000.0
2009-10-26 17:54:00,2.78973,2.79214,2.78718,2.78936,9250000.0
2009-10-26 17:55:00,2.79115,2.79164,2.78845,2.79145,5500000.0
2009-10-26 17:56:00,2.78985,2.79286,2.7898,2.78995,6000000.0
2009-10-26 17:57:00,2.79309,2.79343,2.78793,2.79092,11000000.0
2009-10-26 17:58:00,2.79512,2.79559,2.7897,2.79559,14010000.0
2009-10-26 17:59:00,2.79533,2.80059,2.79533,2.79895,9750000.0
2009-10-26 18:00:00,2.80114,2.8013,2.79423,2.79423,6500000.0
2009-10-26 18:01:00,2.79937,2.8015,2.79713,2.79888,5750000.0
2009-10-26 18:02:00,2.79714,2.80311,2.79714,2.80208,5750000.0
2009-10-26 18:03:00,2.80297,2.80297,2.79943,2.79943,7750000.0
2009-10-26 18:04:00,2.80452,2.80472,2.79945,2.80386,11130000.0
2009-10-26 18:05:00,2.80674,2.80775,2.80564,2.80775,9750000.0
2009-10-26 18:06:00,2.80342,2.81029,2.80342,2.80381,10880000.0
2009-10-26 18:07:00,2.80896,2.8098,2.80463,2.80506,6750000.0
2009-10-26 18:08:00,2.80539,2.8094,2.80455,2.80825,6250000.0
2009-10-26 18:09:00,2.80978,2.80993,2.80694,2.80992,9500000.0
2009-10-26 18:10:00,2.80923,2.81066,2.80567,2.81033,7750000.0
2009-10-26 18:11:00,2.80898,2.81441,2.80898,2.81364,6750000.0
2009-10-26 18:12:00,2.8121,2.81331,2.80946,2.81034,7750000.0
2009-10-26 18:13:00,2.81156,2.81369,2.80852,2.81026,9750000.0
2009-10-26 18:14:00,2.8092,2.80994,2.80726,2.80944,7000000.0
2009-10-26 18:15:00,2.80585,2.80902,2.80326,2.80794,5500000.0
2009-10-26 18:16:00,2.80597,2.80742,2.80582,2.80725,5250000.0
2009-10-26 18:17:00,2.80479,2.80862,2.80479,2.8057,8000000.0
2009-10-26 18:18:00,2.80723,2.80771,2.80485,2.80638,8250000.0
2009-10-26 18:19:00,2.80335,2.8068,2.80105,2.80606,5630000.0
2009-10-26 18:20:00,2.80592,2.80626,2.80334,2.80626,7750000.0
2009-10-26 18:21:00,2.80351,2.80731,2.80322,2.80479,7000000.0
2009-10-26 18:22:00,2.80485,2.80829,2.80485,2.80829,5250000.0
2009-10-26 18:23:00,2.80733,2.8086,2.8031,2.8086,7750000.0
2009-10-26 18:24:00,2.80747,2.80833,2.80439,2.80833,8880000.0
2009-10-26 18:25:00,2.8081,2.81046,2.8072,2.81007,5880000.0
2009-10-26 18:26:00,2.81055,2.81055,2.80592,2.80982,9000000.0
2009-10-26 18:27:00,2.80899,2.80966,2.8054,2.8095,9250000.0
2009-10-26 18:28:00,2.80931,2.80933,2.8041,2.80796,10000000.0
2009-10-26 18:29:00,2.80809,2.80934,2.80691,2.8084,8000000.0
2009-10-26 18:30:00,2.80891,2.80916,2.80427,2.80427,5500000.0
2009-10-26 18:31:00,2.80733,2.80929,2.80641,2.80875,7750000.0
2009-10-26 18:32:00,2.8071,2.8071,2.80243,2.8069,9260000.0
2009-10-26 18:33:00,2.80706,2.80706,2.80249,2.80417,8250000.0
2009-10-26 18:34:00,2.80598,2.80655,2.80307,2.80586,9000000.0
2009-10-26 18:35:00,2.80614,2.80634,2.80216,2.80626,9250000.0
2009-10-26 18:36:00,2.80442,2.80665,2.80416,2.8057,10380000.0
2009-10-26 18:37:00,2.80599,2.80673,2.80134,2.804,8380000.0
2009-10-26 18:38:00,2.80536,2.80536,2.80197,2.80447,9380000.0
2009-10-26 18:39:00,2.80145,2.80554,2.80145,2.80502,5500000.0
2009-10-26 18:40:00,2.80526,2.80559,2.80274,2.80409,6000000.0
2009-10-26 18:41:00,2.80385,2.80467,2.8024,2.8024,8500000.0
2009-10-26 18:42:00,2.80411,2.80521,2.80165,2.80521,8500000.0
2009-10-26 18:43:00,2.80085,2.805,2.80085,2.805,7000000.0
2009-10-26 18:44:00,2.80722,2.80785,2.80461,2.80758,8250000.0
2009-10-26 18:45:00,2.80855,2.81345,2.80731,2.8117,9000000.0
2009-10-26 18:46:00,2.81113,2.81282,2.80866,2.81282,6750000.0
2009-10-26 18:47:00,2.8114,2.81377,2.81081,2.8135,7880000.0
2009-10-26 18:48:00,2.8123,2.81363,2.81017,2.8104,8500000.0
2009-10-26 18:49:00,2.81416,2.81456,2.80916,2.81031,8380000.0
2009-10-26 18:50:00,2.80837,2.81011,2.80464,2.80802,7380000.0
2009-10-26 18:51:00,2.80878,2.80941,2.80487,2.80487,10750000.0
2009-10-26 18:52:00,2.80793,2.80991,2.80528,2.80528,9380000.0
2009-10-26 18:53:00,2.80591,2.80938,2.80591,2.80887,8000000.0
2009-10-26 18:54:00,2.80578,2.80811,2.80406,2.80698,10250000.0
2009-10-26 18:55:00,2.80391,2.80767,2.80391,2.80668,11250000.0
2009-10-26 18:56:00,2.80586,2.80881,2.80481,2.80614,12130000.0
2009-10-26 18:57:00,2.8026,2.80606,2.79934,2.80459,7500000.0
2009-10-26 18:58:00,2.80388,2.80718,2.80353,2.80353,6010000.0
2009-10-26 18:59:00,2.80585,2.80585,2.80018,2.8039,9500000.0
2009-10-26 19:00:00,2.80556,2.80653,2.80253,2.80505,7500000.0
2009-10-26 19:01:00,2.8067,2.8067,2.80269,2.80269,8750000.0
2009-10-26 19:02:00,2.80669,2.80671,2.80524,2.80634,5500000.0
2009-10-26 19:03:00,2.80668,2.80783,2.80477,2.80614,9000000.0
2009-10-26 19:04:00,2.8068,2.80834,2.80313,2.80562,15500000.0
2009-10-26 19:05:00,2.80851,2.80851,2.80643,2.80766,7000000.0
2009-10-26 19:06:00,2.80762,2.80874,2.80676,2.80737,6750000.0
2009-10-26 19:07:00,2.80793,2.80895,2.8056,2.8085,9260000.0
2009-10-26 19:08:00,2.80987,2.80987,2.80601,2.80882,8750000.0
2009-10-26 19:09:00,2.80714,2.81015,2.80648,2.80726,8500000.0
2009-10-26 19:10:00,2.80966,2.81046,2.8057,2.80984,8250000.0
2009-10-26 19:11:00,2.81038,2.81038,2.80709,2.80994,6750000.0
2009-10-26 19:12:00,2.80954,2.81188,2.80713,2.80852,6250000.0
2009-10-26 19:13:00,2.81276,2.81298,2.80914,2.81247,9380000.0
2009-10-26 19:14:00,2.81222,2.81307,2.80766,2.81231,10500000.0
2009-10-26 19:15:00,2.80763,2.81177,2.80763,2.8111,8500000.0
2009-10-26 19:16:00,2.80984,2.81192,2.80612,2.81192,8500000.0
2009-10-26 19:17:00,2.81305,2.81375,2.81053,2.81117,6750000.0
2009-10-26 19:18:00,2.8121,2.81803,2.8121,2.81803,7000000.0
2009-10-26 19:19:00,2.81697,2.81824,2.81543,2.81543,8500000.0
2009-10-26 19:20:00,2.81703,2.81716,2.81262,2.81513,8750000.0
2009-10-26 19:21:00,2.81326,2.81756,2.81326,2.8171,10500000.0
2009-10-26 19:22:00,2.81624,2.81795,2.81593,2.81666,10760000.0
2009-10-26 19:23:00,2.81844,2.81844,2.81483,2.81786,7000000.0
2009-10-26 19:24:00,2.81812,2.81841,2.8138,2.81445,10500000.0
2009-10-26 19:25:00,2.81785,2.81842,2.81576,2.81785,12250000.0
2009-10-26 19:26:00,2.81765,2.81802,2.8127,2.81699,5250000.0
2009-10-26 19:27:00,2.81658,2.81737,2.81574,2.81703,5500000.0
2009-10-26 19:28:00,2.81706,2.81729,2.81324,2.81324,5630000.0
2009-10-26 19:29:00,2.81713,2.81782,2.81577,2.81726,12000000.0
2009-10-26 19:30:00,2.81507,2.81735,2.8111,2.81205,5500000.0
2009-10-26 19:31:00,2.81675,2.81683,2.81228,2.81383,8000000.0
2009-10-26 19:32:00,2.81888,2.81888,2.81229,2.81725,8750000.0
2009-10-26 19:33:00,2.81702,2.81748,2.8151,2.81661,7500000.0
2009-10-26 19:34:00,2.81778,2.81863,2.81613,2.81863,11750000.0
2009-10-26 19:35:00,2.81566,2.8189,2.81566,2.8189,7000000.0
2009-10-26 19:36:00,2.81623,2.81969,2.81623,2.81669,7500000.0
2009-10-26 19:37:00,2.818,2.81858,2.81551,2.81734,5500000.0
2009-10-26 19:38:00,2.81528,2.81824,2.81528,2.81783,10500000.0
2009-10-26 19:39:00,2.81703,2.8185,2.81452,2.81452,9880000.0
2009-10-26 19:40:00,2.81807,2.81807,2.81337,2.81616,8750000.0
2009-10-26 19:41:00,2.81793,2.81793,2.81222,2.81756,13000000.0
2009-10-26 19:42:00,2.81851,2.81851,2.8128,2.8128,9250000.0
2009-10-26 19:43:00,2.81846,2.81919,2.81611,2.81698,10500000.0
2009-10-26 19:44:00,2.81661,2.81826,2.81467,2.81826,6250000.0
2009-10-26 19:45:00,2.8177,2.8177,2.81467,2.81467,9000000.0
2009-10-26 19:46:00,2.81438,2.81845,2.81314,2.81314,11250000.0
2009-10-26 19:47:00,2.8168,2.81798,2.81319,2.81798,9000000.0
2009-10-26 19:48:00,2.81657,2.81835,2.81486,2.81761,8000000.0
2009-10-26 19:49:00,2.8175,2.81828,2.81612,2.81708,7880000.0
2009-10-26 19:50:00,2.81856,2.81856,2.81585,2.81797,9250000.0
2009-10-26 19:51:00,2.81873,2.81873,2.80695,2.80695,10000000.0
2009-10-26 19:52:00,2.81765,2.82,2.81651,2.81885,6630000.0
2009-10-26 19:53:00,2.81973,2.81978,2.81649,2.81945,10250000.0
2009-10-26 19:54:00,2.81867,2.81989,2.81573,2.81944,8500000.0
2009-10-26 19:55:00,2.81716,2.81913,2.81532,2.81888,5500000.0
2009-10-26 19:56:00,2.81848,2.81921,2.81489,2.81859,7380000.0
2009-10-26 19:57:00,2.81819,2.81987,2.81513,2.81987,15630000.0
2009-10-26 19:58:00,2.8204,2.82154,2.81688,2.82154,9000000.0
2009-10-26 19:59:00,2.82209,2.82209,2.81428,2.81963,8000000.0
2009-10-26 20:00:00,2.81867,2.81983,2.81748,2.81983,6380000.0
2009-10-26 20:01:00,2.81964,2.82029,2.81765,2.8196,7500000.0
2009-10-26 20:02:00,2.81983,2.82003,2.81779,2.81953,8500000.0
2009-10-26 20:03:00,2.81778,2.82014,2.81383,2.81675,12750000.0
2009-10-26 20:04:00,2.81915,2.81957,2.81596,2.81957,9130000.0
2009-10-26 20:05:00,2.82019,2.82019,2.81693,2.81781,8750000.0
2009-10-26 20:06:00,2.81968,2.82023,2.81864,2.82023,7750000.0
2009-10-26 20:07:00,2.81821,2.81999,2.81788,2.81898,6750000.0
2009-10-26 20:08:00,2.82151,2.82233,2.81763,2.81763,7500000.0
2009-10-26 20:09:00,2.81754,2.82374,2.81754,2.82374,5750000.0
2009-10-26 20:10:00,2.82141,2.82271,2.81718,2.82009,5500000.0
2009-10-26 20:11:00,2.82362,2.82362,2.81757,2.8235,6000000.0
2009-10-26 20:12:00,2.82159,2.8246,2.82141,2.82141,6380000.0
2009-10-26 20:13:00,2.82399,2.82506,2.81982,2.82503,9250000.0
2009-10-26 20:14:00,2.82343,2.82391,2.81861,2.82361,6750000.0
2009-10-26 20:15:00,2.82149,2.82373,2.821,2.82107,11510000.0
2009-10-26 20:16:00,2.82492,2.82492,2.81987,2.82289,8750000.0
2009-10-26 20:17:00,2.82111,2.82524,2.82111,2.82524,5250000.0
2009-10-26 20:18:00,2.82587,2.82623,2.82205,2.82393,6500000.0
2009-10-26 20:19:00,2.82375,2.82589,2.82139,2.82359,6000000.0
2009-10-26 20:20:00,2.82396,2.8258,2.82354,2.82413,7500000.0
2009-10-26 20:21:00,2.82402,2.82794,2.82357,2.82709,10750000.0
2009-10-26 20:22:00,2.82444,2.82646,2.82444,2.82448,8500000.0
2009-10-26 20:23:00,2.82445,2.82571,2.82073,2.82337,8750000.0
2009-10-26 20:24:00,2.82232,2.82552,2.82062,2.82309,9380000.0
2009-10-26 20:25:00,2.82556,2.82556,2.82319,2.82503,8750000.0
2009-10-26 20:26:00,2.82492,2.82582,2.82217,2.82582,6250000.0
2009-10-26 20:27:00,2.82686,2.82689,2.82249,2.82689,12250000.0
2009-10-26 20:28:00,2.82604,2.82604,2.82424,2.82552,7250000.0
2009-10-26 20:29:00,2.82546,2.82557,2.82258,2.82557,13750000.0
2009-10-26 20:30:00,2.82531,2.82665,2.82402,2.82665,9000000.0
2009-10-26 20:31:00,2.82552,2.82664,2.82285,2.82643,10000000.0
2009-10-26 20:32:00,2.82551,2.82597,2.82178,2.82178,6250000.0
2009-10-26 20:33:00,2.82592,2.82607,2.82416,2.82554,6380000.0
2009-10-26 20:34:00,2.82295,2.82563,2.82295,2.82563,8000000.0
2009-10-26 20:35:00,2.82567,2.82638,2.82142,2.82638,13130000.0
2009-10-26 20:36:00,2.82411,2.8274,2.81991,2.82614,11130000.0
2009-10-26 20:37:00,2.8257,2.83055,2.8257,2.82796,7000000.0
2009-10-26 20:38:00,2.83025,2.83042,2.82565,2.82911,5500000.0
2009-10-26 20:39:00,2.83193,2.83193,2.8276,2.82831,5500000.0
2009-10-26 20:40:00,2.82978,2.83051,2.82777,2.82984,8380000.0
2009-10-26 20:41:00,2.82503,2.83094,2.82503,2.82913,5880000.0
2009-10-26 20:42:00,2.82898,2.83059,2.82833,2.82833,14500000.0
2009-10-26 20:43:00,2.82977,2.83186,2.82948,2.83173,6250000.0
2009-10-26 20:44:00,2.82961,2.83203,2.82888,2.82995,9250000.0
2009-10-26 20:45:00,2.82976,2.83109,2.82675,2.82675,8500000.0
2009-10-26 20:46:00,2.83098,2.8315,2.82677,2.83033,7750000.0
2009-10-26 20:47:00,2.83189,2.83189,2.82762,2.83121,6000000.0
2009-10-26 20:48:00,2.83053,2.83312,2.82963,2.83226,9750000.0
2009-10-26 20:49:00,2.83042,2.8337,2.83042,2.8337,7250000.0
2009-10-26 20:50:00,2.83429,2.83485,2.8305,2.83373,5500000.0
2009-10-26 20:51:00,2.83387,2.83509,2.83312,2.83509,7130000.0
2009-10-26 20:52:00,2.83541,2.83541,2.83277,2.83459,9750000.0
2009-10-26 20:53:00,2.83124,2.83591,2.83035,2.83591,8000000.0
2009-10-26 20:54:00,2.83666,2.83666,2.83248,2.83385,8000000.0
2009-10-26 20:55:00,2.83499,2.83499,2.83042,2.83042,7750000.0
2009-10-26 20:56:00,2.83192,2.83414,2.82763,2.82948,7750000.0
2009-10-26 20:57:00,2.83038,2.83249,2.8275,2.8275,9750000.0
2009-10-26 20:58:00,2.82649,2.83103,2.82649,2.83103,6500000.0
2009-10-26 20:59:00,2.82709,2.82949,2.82638,2.82855,5750000.0
2009-10-26 21:00:00,2.82855,2.82991,2.82574,2.82883,7250000.0
2009-10-26 21:01:00,2.8273,2.8299,2.82623,2.82623,7750000.0
2009-10-26 21:02:00,2.8284,2.82951,2.82516,2.82516,7630000.0
2009-10-26 21:03:00,2.83033,2.83033,2.82794,2.82949,6250000.0
2009-10-26 21:04:00,2.83001,2.83001,2.82451,2.82805,8000000.0
2009-10-26 21:05:00,2.82732,2.82934,2.82458,2.82934,5750000.0
2009-10-26 21:06:00,2.82959,2.82959,2.82368,2.82697,5500000.0
2009-10-26 21:07:00,2.82992,2.83018,2.82645,2.82912,7000000.0
2009-10-26 21:08:00,2.82936,2.83033,2.82636,2.83033,10380000.0
2009-10-26 21:09:00,2.82839,2.83006,2.82514,2.82678,9630000.0
2009-10-26 21:10:00,2.83102,2.83102,2.82776,2.82873,10250000.0
2009-10-26 21:11:00,2.82928,2.83077,2.82811,2.82811,7000000.0
2009-10-26 21:12:00,2.82946,2.83138,2.82727,2.82862,8250000.0
2009-10-26 21:13:00,2.82819,2.83139,2.82734,2.83139,10250000.0
2009-10-26 21:14:00,2.83247,2.83247,2.82666,2.82918,7250000.0
2009-10-26 21:15:00,2.83217,2.83271,2.83049,2.83049,5750000.0
2009-10-26 21:16:00,2.83246,2.83285,2.82515,2.82895,12500000.0
2009-10-26 21:17:00,2.83209,2.83209,2.82553,2.83205,8500000.0
2009-10-26 21:18:00,2.82857,2.83105,2.82857,2.83105,6750000.0
2009-10-26 21:19:00,2.83066,2.83268,2.8273,2.82968,11500000.0
2009-10-26 21:20:00,2.83089,2.83162,2.82735,2.82735,7500000.0
2009-10-26 21:21:00,2.82923,2.83121,2.82763,2.82923,6250000.0
2009-10-26 21:22:00,2.83161,2.83164,2.82466,2.83107,9750000.0
2009-10-26 21:23:00,2.82864,2.83194,2.82864,2.82962,10500000.0
2009-10-26 21:24:00,2.8315,2.83247,2.82664,2.83052,6000000.0
2009-10-26 21:25:00,2.8243,2.83219,2.8243,2.83219,8000000.0
2009-10-26 21:26:00,2.83041,2.83304,2.82967,2.82967,7000000.0
2009-10-26 21:27:00,2.83001,2.83244,2.82808,2.83244,7500000.0
2009-10-26 21:28:00,2.83221,2.83255,2.83089,2.8312,5880000.0
2009-10-26 21:29:00,2.82773,2.83173,2.82773,2.83056,6250000.0
2009-10-26 21:30:00,2.83045,2.83184,2.82757,2.83162,6500000.0
2009-10-26 21:31:00,2.83142,2.83236,2.82723,2.82944,8500000.0
2009-10-26 21:32:00,2.82536,2.83195,2.82536,2.82885,6000000.0
2009-10-26 21:33:00,2.83134,2.83149,2.82556,2.83072,8250000.0
2009-10-26 21:34:00,2.82919,2.83104,2.82881,2.82881,7000000.0
2009-10-26 21:35:00,2.83059,2.83059,2.8288,2.82953,7500000.0
2009-10-26 21:36:00,2.82992,2.83092,2.82664,2.82899,9500000.0
2009-10-26 21:37:00,2.83101,2.83361,2.82701,2.83085,9500000.0
2009-10-26 21:38:00,2.83128,2.83307,2.83034,2.83187,10250000.0
2009-10-26 21:39:00,2.83146,2.83359,2.83037,2.83359,8630000.0
2009-10-26 21:40:00,2.83385,2.83452,2.82926,2.83206,7750000.0
2009-10-26 21:41:00,2.82993,2.83313,2.82843,2.83293,7380000.0
2009-10-26 21:42:00,2.83082,2.83211,2.82854,2.82904,9000000.0
2009-10-26 21:43:00,2.83131,2.83161,2.82853,2.8292,6250000.0
2009-10-26 21:44:00,2.83086,2.83209,2.82718,2.82718,8750000.0
2009-10-26 21:45:00,2.8301,2.83159,2.82931,2.83144,5500000.0
2009-10-26 21:46:00,2.8292,2.83158,2.82798,2.83105,6250000.0
2009-10-26 21:47:00,2.82512,2.83055,2.82512,2.82923,7000000.0
2009-10-26 21:48:00,2.83045,2.83082,2.82693,2.82844,6000000.0
2009-10-26 21:49:00,2.82852,2.83003,2.82538,2.82755,7750000.0
2009-10-26 21:50:00,2.82957,2.83063,2.82702,2.82702,5250000.0
2009-10-26 21:51:00,2.82925,2.83037,2.82377,2.83037,6750000.0
2009-10-26 21:52:00,2.83004,2.8317,2.82685,2.82906,5250000.0
2009-10-26 21:53:00,2.83058,2.831,2.82911,2.83033,11630000.0
2009-10-26 21:54:00,2.82377,2.83095,2.82377,2.82858,10000000.0
2009-10-26 21:55:00,2.82966,2.83061,2.82238,2.82238,8750000.0
2009-10-26 21:56:00,2.83045,2.83045,2.82593,2.82976,7000000.0
2009-10-26 21:57:00,2.83012,2.83012,2.82717,2.82717,7380000.0
2009-10-26 21:58:00,2.83079,2.83168,2.82629,2.83076,8250000.0
2009-10-26 21:59:00,2.82784,2.83099,2.82737,2.83017,9000000.0
2009-10-26 22:00:00,2.82842,2.83017,2.82361,2.82541,7500000.0
2009-10-26 22:01:00,2.82498,2.82805,2.81688,2.8273,9000000.0
2009-10-26 22:02:00,2.83051,2.83051,2.82425,2.8271,8750000.0
2009-10-26 22:03:00,2.83018,2.83018,2.82699,2.82776,6000000.0
2009-10-26 22:04:00,2.82513,2.82993,2.82513,2.82903,13130000.0
2009-10-26 22:05:00,2.82913,2.83008,2.82796,2.8294,6750000.0
2009-10-26 22:06:00,2.83045,2.83045,2.82446,2.82912,8500000.0
2009-10-26 22:07:00,2.82747,2.82969,2.82708,2.82969,12750000.0
2009-10-26 22:08:00,2.83017,2.83025,2.82734,2.83025,8130000.0
2009-10-26 22:09:00,2.82717,2.83114,2.82513,2.82967,7250000.0
2009-10-26 22:10:00,2.8302,2.8302,2.82752,2.82877,6750000.0
2009-10-26 22:11:00,2.82818,2.83174,2.82709,2.83114,8630000.0
2009-10-26 22:12:00,2.83116,2.83116,2.82654,2.8277,8000000.0
2009-10-26 22:13:00,2.83048,2.83048,2.82822,2.83002,9380000.0
2009-10-26 22:14:00,2.82681,2.83021,2.82675,2.82929,6750000.0
2009-10-26 22:15:00,2.82564,2.82896,2.82324,2.82896,9750000.0
2009-10-26 22:16:00,2.82884,2.83145,2.82566,2.83145,8500000.0
2009-10-26 22:17:00,2.82608,2.83104,2.82604,2.82912,5500000.0
2009-10-26 22:18:00,2.82912,2.82975,2.82451,2.82876,6750000.0
2009-10-26 22:19:00,2.82384,2.82843,2.82384,2.82389,8000000.0
2009-10-26 22:20:00,2.82873,2.82964,2.82377,2.82503,7250000.0
2009-10-26 22:21:00,2.82561,2.82811,2.82561,2.82809,7500000.0
2009-10-26 22:22:00,2.82802,2.82802,2.82264,2.82426,6250000.0
2009-10-26 22:23:00,2.82781,2.82781,2.82539,2.82739,8250000.0
2009-10-26 22:24:00,2.8269,2.82827,2.82389,2.82771,9000000.0
2009-10-26 22:25:00,2.82514,2.82972,2.82441,2.82604,8000000.0
2009-10-26 22:26:00,2.82514,2.82634,2.82187,2.82634,8630000.0
2009-10-26 22:27:00,2.82551,2.82643,2.82261,2.82512,8000000.0
2009-10-26 22:28:00,2.82706,2.82706,2.82162,2.82466,10250000.0
2009-10-26 22:29:00,2.82781,2.82781,2.82265,2.82544,8500000.0
2009-10-26 22:30:00,2.82485,2.82519,2.82077,2.82458,12750000.0
2009-10-26 22:31:00,2.82391,2.82504,2.82287,2.82342,8500000.0
2009-10-26 22:32:00,2.82543,2.82668,2.82153,2.825,6750000.0
2009-10-26 22:33:00,2.82468,2.82487,2.82289,2.82487,10250000.0
2009-10-26 22:34:00,2.82483,2.82519,2.81938,2.82429,9750000.0
2009-10-26 22:35:00,2.82294,2.82373,2.81884,2.82236,11500000.0
2009-10-26 22:36:00,2.8242,2.8242,2.82243,2.82289,5750000.0
2009-10-26 22:37:00,2.8203,2.82387,2.8203,2.82387,8000000.0
2009-10-26 22:38:00,2.82028,2.82215,2.81896,2.82215,6500000.0
2009-10-26 22:39:00,2.82377,2.82383,2.82124,2.82281,5500000.0
2009-10-26 22:40:00,2.82286,2.82286,2.81352,2.8207,7880000.0
2009-10-26 22:41:00,2.82219,2.82369,2.8193,2.82174,10500000.0
2009-10-26 22:42:00,2.82425,2.82461,2.82309,2.82456,7500000.0
2009-10-26 22:43:00,2.82214,2.82468,2.81967,2.82468,15750000.0
2009-10-26 22:44:00,2.82241,2.82373,2.82058,2.82058,5250000.0
2009-10-26 22:45:00,2.82147,2.82379,2.82103,2.82335,7000000.0
2009-10-26 22:46:00,2.82297,2.82444,2.82075,2.82169,11500000.0
2009-10-26 22:47:00,2.82556,2.82556,2.82227,2.82303,9000000.0
2009-10-26 22:48:00,2.82166,2.82314,2.82075,2.82075,5250000.0
2009-10-26 22:49:00,2.82081,2.82237,2.81603,2.8216,10500000.0
2009-10-26 22:50:00,2.82099,2.82234,2.81959,2.82234,6500000.0
2009-10-26 22:51:00,2.8224,2.82304,2.82118,2.82288,9880000.0
2009-10-26 22:52:00,2.82299,2.82299,2.81919,2.82284,7630000.0
2009-10-26 22:53:00,2.82098,2.82291,2.8171,2.82018,8750000.0
2009-10-26 22:54:00,2.81981,2.82271,2.81981,2.82271,8000000.0
2009-10-26 22:55:00,2.822,2.822,2.81857,2.82192,6250000.0
2009-10-26 22:56:00,2.82256,2.82273,2.81769,2.82205,5250000.0
2009-10-26 22:57:00,2.82043,2.82272,2.81964,2.81964,11500000.0
2009-10-26 22:58:00,2.81788,2.82187,2.81788,2.82186,6750000.0
2009-10-26 22:59:00,2.82094,2.82165,2.81968,2.82132,9630000.0
2009-10-26 23:00:00,2.81978,2.82236,2.8175,2.82073,6250000.0
2009-10-26 23:01:00,2.82125,2.82125,2.81686,2.82059,5880000.0
2009-10-26 23:02:00,2.81902,2.82172,2.81902,2.82158,5630000.0
2009-10-26 23:03:00,2.82295,2.82325,2.82127,2.8227,9000000.0
2009-10-26 23:04:00,2.81937,2.82198,2.8166,2.82198,9750000.0
2009-10-26 23:05:00,2.82247,2.82247,2.81675,2.81675,7500000.0
2009-10-26 23:06:00,2.8217,2.8223,2.81783,2.8223,6250000.0
2009-10-26 23:07:00,2.81975,2.82169,2.81652,2.82136,6250000.0
2009-10-26 23:08:00,2.82201,2.8224,2.81719,2.82164,12750000.0
2009-10-26 23:09:00,2.8221,2.8221,2.81679,2.81752,7250000.0
2009-10-26 23:10:00,2.82211,2.82223,2.81766,2.81809,8500000.0
2009-10-26 23:11:00,2.82171,2.82242,2.81953,2.82212,8380000.0
2009-10-26 23:12:00,2.8202,2.82393,2.8192,2.82129,8750000.0
2009-10-26 23:13:00,2.82261,2.82283,2.81649,2.81751,10000000.0
2009-10-26 23:14:00,2.82078,2.82328,2.81877,2.82248,10250000.0
2009-10-26 23:15:00,2.82045,2.82249,2.82015,2.82078,7500000.0
2009-10-26 23:16:00,2.82251,2.82258,2.81812,2.81921,7380000.0
2009-10-26 23:17:00,2.82301,2.82301,2.81702,2.82047,6630000.0
2009-10-26 23:18:00,2.82156,2.8225,2.8161,2.8161,6000000.0
2009-10-26 23:19:00,2.81848,2.82218,2.81827,2.82015,7250000.0
2009-10-26 23:20:00,2.82245,2.82265,2.81758,2.82204,6000000.0
2009-10-26 23:21:00,2.81769,2.82235,2.81769,2.82147,10880000.0
2009-10-26 23:22:00,2.81809,2.82268,2.81809,2.82133,8250000.0
2009-10-26 23:23:00,2.82161,2.82208,2.8156,2.81943,7750000.0
2009-10-26 23:24:00,2.82259,2.82259,2.82038,2.82149,7630000.0
2009-10-26 23:25:00,2.82224,2.82333,2.82068,2.82068,9750000.0
2009-10-26 23:27:00,2.81722,2.82007,2.81617,2.81947,8750000.0
2009-10-26 23:28:00,2.82185,2.82235,2.81881,2.8203,8000000.0
2009-10-26 23:29:00,2.82314,2.82314,2.81753,2.82233,6500000.0
2009-10-26 23:30:00,2.81906,2.82239,2.81853,2.82239,8380000.0
2009-10-26 23:31:00,2.82204,2.82305,2.8206,2.82251,7000000.0
2009-10-26 23:32:00,2.82043,2.82328,2.82028,2.82328,7250000.0
2009-10-26 23:33:00,2.82222,2.82328,2.81842,2.81885,6500000.0
2009-10-26 23:34:00,2.81885,2.82326,2.81885,2.82326,8750000.0
2009-10-26 23:35:00,2.82064,2.82495,2.81928,2.81928,11250000.0
2009-10-26 23:36:00,2.8216,2.82347,2.82085,2.82231,7000000.0
2009-10-26 23:37:00,2.82232,2.82435,2.81796,2.81796,7750000.0
2009-10-26 23:38:00,2.82276,2.82356,2.81931,2.82241,8000000.0
2009-10-26 23:39:00,2.82342,2.82423,2.8217,2.8235,5750000.0
2009-10-26 23:40:00,2.81724,2.82329,2.81724,2.82309,7000000.0
2009-10-26 23:41:00,2.82507,2.82507,2.82158,2.82158,6130000.0
2009-10-26 23:43:00,2.82036,2.82294,2.81657,2.82215,9380000.0
2009-10-26 23:44:00,2.82124,2.82227,2.81745,2.82186,7130000.0
2009-10-26 23:45:00,2.8199,2.82508,2.81977,2.82316,8500000.0
2009-10-26 23:46:00,2.82345,2.82362,2.81908,2.8203,7380000.0
2009-10-26 23:47:00,2.82266,2.82275,2.81817,2.82059,12750000.0
2009-10-26 23:48:00,2.81975,2.82303,2.81948,2.82248,7750000.0
2009-10-26 23:49:00,2.82276,2.82276,2.82014,2.8221,5250000.0
2009-10-26 23:50:00,2.82297,2.82297,2.81945,2.82252,7010000.0
2009-10-26 23:52:00,2.82153,2.82412,2.8202,2.8203,7500000.0
2009-10-26 23:53:00,2.81869,2.8232,2.81869,2.8232,6500000.0
2009-10-26 23:54:00,2.82063,2.82273,2.82063,2.82213,12380000.0
2009-10-26 23:55:00,2.8209,2.82249,2.8209,2.82114,14750000.0
2009-10-26 23:56:00,2.82354,2.82354,2.8185,2.82264,8500000.0
2009-10-26 23:57:00,2.82015,2.82237,2.8186,2.82119,6500000.0
2009-10-26 23:58:00,2.8211,2.82206,2.81708,2.82206,6250000.0
2009-10-26 23:59:00,2.8195,2.82231,2.81899,2.82139,6000000.0
2009-10-27 00:00:00,2.81748,2.82212,2.81555,2.82212,5500000.0
2009-10-27 00:01:00,2.81824,2.82234,2.81824,2.82227,9750000.0
2009-10-27 00:02:00,2.82117,2.82158,2.81517,2.81517,10000000.0
2009-10-27 00:03:00,2.82063,2.82173,2.82063,2.82167,7750000.0
2009-10-27 00:04:00,2.81809,2.82198,2.81809,2.81993,8500000.0
2009-10-27 00:05:00,2.82176,2.82221,2.81899,2.81915,9000000.0
2009-10-27 00:06:00,2.82146,2.82155,2.8176,2.82047,9500000.0
2009-10-27 00:07:00,2.81921,2.82023,2.81645,2.81988,9380000.0
2009-10-27 00:08:00,2.82115,2.82115,2.81858,2.81895,9000000.0
2009-10-27 00:09:00,2.82084,2.82084,2.81871,2.81983,12250000.0
2009-10-27 00:10:00,2.82147,2.82169,2.81821,2.82034,6500000.0
2009-10-27 00:11:00,2.82104,2.82129,2.8175,2.81838,7630000.0
2009-10-27 00:12:00,2.81967,2.8203,2.81598,2.8203,16880000.0
2009-10-27 00:13:00,2.82016,2.82024,2.81871,2.82024,5270000.0
2009-10-27 00:14:00,2.81902,2.8213,2.81549,2.82109,10500000.0
2009-10-27 00:15:00,2.81688,2.82068,2.81658,2.81682,12000000.0
2009-10-27 00:16:00,2.82042,2.82072,2.81657,2.81657,9250000.0
2009-10-27 00:17:00,2.81885,2.82041,2.81652,2.81654,12500000.0
2009-10-27 00:18:00,2.82193,2.82193,2.8175,2.81909,7750000.0
2009-10-27 00:19:00,2.82221,2.82222,2.81862,2.82165,10750000.0
2009-10-27 00:20:00,2.81889,2.82162,2.81889,2.81941,14500000.0
2009-10-27 00:21:00,2.81873,2.82188,2.81625,2.82188,8500000.0
2009-10-27 00:22:00,2.81928,2.8218,2.81753,2.82069,8880000.0
2009-10-27 00:23:00,2.82193,2.82201,2.81778,2.81778,9130000.0
2009-10-27 00:24:00,2.81874,2.82148,2.81757,2.82094,9500000.0
2009-10-27 00:25:00,2.818,2.821,2.81698,2.81991,8000000.0
2009-10-27 00:26:00,2.82124,2.82124,2.8189,2.82036,9880000.0
2009-10-27 00:27:00,2.81874,2.82066,2.81448,2.82066,13000000.0
2009-10-27 00:28:00,2.82132,2.82132,2.81477,2.82075,27250000.0
2009-10-27 00:29:00,2.81887,2.82222,2.81733,2.82152,11250000.0
2009-10-27 00:30:00,2.822,2.822,2.82029,2.82038,8130000.0
2009-10-27 00:31:00,2.82171,2.82236,2.81995,2.82201,7000000.0
2009-10-27 00:32:00,2.81907,2.82127,2.81685,2.82068,8000000.0
2009-10-27 00:33:00,2.81926,2.82135,2.81647,2.81891,18250000.0
2009-10-27 00:34:00,2.81918,2.8204,2.81604,2.82032,7000000.0
2009-10-27 00:35:00,2.81974,2.82089,2.8182,2.8182,7250000.0
2009-10-27 00:36:00,2.82077,2.82078,2.81731,2.82054,6000000.0
2009-10-27 00:37:00,2.81895,2.82068,2.81841,2.82026,7750000.0
2009-10-27 00:38:00,2.81729,2.82084,2.81729,2.82084,8750000.0
2009-10-27 00:39:00,2.82085,2.82086,2.81845,2.81845,5250000.0
2009-10-27 00:40:00,2.81823,2.81987,2.81814,2.81858,6000000.0
2009-10-27 00:41:00,2.81995,2.8208,2.8191,2.81957,6380000.0
2009-10-27 00:42:00,2.81957,2.82043,2.81741,2.81875,7000000.0
2009-10-27 00:43:00,2.8188,2.82076,2.81715,2.82076,5250000.0
2009-10-27 00:44:00,2.81629,2.82119,2.81629,2.82119,12510000.0
2009-10-27 00:45:00,2.81878,2.82094,2.8161,2.82044,7500000.0
2009-10-27 00:46:00,2.81878,2.82076,2.81878,2.81905,7000000.0
2009-10-27 00:47:00,2.81616,2.8209,2.81616,2.8209,5500000.0
2009-10-27 00:48:00,2.81937,2.82191,2.81655,2.81805,8250000.0
2009-10-27 00:49:00,2.81568,2.82128,2.81568,2.82128,7000000.0
2009-10-27 00:50:00,2.81773,2.82139,2.81707,2.81822,7250000.0
2009-10-27 00:51:00,2.81993,2.82125,2.81565,2.81565,7250000.0
2009-10-27 00:52:00,2.8196,2.82135,2.81942,2.81942,16880000.0
2009-10-27 00:53:00,2.81898,2.82058,2.81714,2.81893,5250000.0
2009-10-27 00:54:00,2.82149,2.82149,2.81891,2.81891,9630000.0
2009-10-27 00:55:00,2.82146,2.82228,2.81761,2.82228,13250000.0
2009-10-27 00:56:00,2.82066,2.82203,2.81611,2.81854,8750000.0
2009-10-27 00:57:00,2.81921,2.82137,2.81589,2.81901,9250000.0
2009-10-27 00:58:00,2.81964,2.82149,2.81881,2.82149,9750000.0
2009-10-27 00:59:00,2.81862,2.82068,2.81748,2.82068,6630000.0
2009-10-27 01:00:00,2.82112,2.82112,2.81423,2.81875,7750000.0
2009-10-27 01:01:00,2.81825,2.81922,2.81483,2.81879,8130000.0
2009-10-27 01:02:00,2.82039,2.82089,2.8171,2.81843,8250000.0
2009-10-27 01:03:00,2.81952,2.82026,2.81883,2.81883,9000000.0
2009-10-27 01:04:00,2.82114,2.82114,2.81496,2.81649,7500000.0
2009-10-27 01:05:00,2.82055,2.82055,2.8161,2.81719,13000000.0
2009-10-27 01:06:00,2.81873,2.8217,2.81588,2.81878,10500000.0
2009-10-27 01:07:00,2.81965,2.82106,2.81735,2.81735,9380000.0
2009-10-27 01:08:00,2.81862,2.82153,2.81767,2.81882,8750000.0
2009-10-27 01:09:00,2.81959,2.81992,2.81642,2.81642,5130000.0
2009-10-27 01:10:00,2.82212,2.82212,2.81775,2.81925,5130000.0
2009-10-27 01:11:00,2.82203,2.82206,2.81533,2.82206,20500000.0
2009-10-27 01:12:00,2.8195,2.82068,2.81475,2.81954,7750000.0
2009-10-27 01:13:00,2.81989,2.82158,2.81673,2.81673,14630000.0
2009-10-27 01:14:00,2.81788,2.82198,2.8173,2.82035,11750000.0
2009-10-27 01:15:00,2.81638,2.8202,2.81538,2.81649,7750000.0
2009-10-27 01:16:00,2.8193,2.82068,2.81564,2.81878,20250000.0
2009-10-27 01:17:00,2.81833,2.82062,2.81586,2.81965,7380000.0
2009-10-27 01:18:00,2.81917,2.82039,2.81785,2.81785,8750000.0
2009-10-27 01:19:00,2.81852,2.82038,2.81611,2.81989,5500000.0
2009-10-27 01:20:00,2.81756,2.82055,2.8161,2.82024,7750000.0
2009-10-27 01:21:00,2.81607,2.82066,2.81607,2.82066,7750000.0
2009-10-27 01:22:00,2.8155,2.82004,2.8155,2.81918,13380000.0
2009-10-27 01:23:00,2.81878,2.82012,2.8187,2.81878,8750000.0
2009-10-27 01:24:00,2.81859,2.82086,2.81796,2.81952,7750000.0
2009-10-27 01:25:00,2.81971,2.82059,2.81629,2.81833,9130000.0
2009-10-27 01:26:00,2.81797,2.82051,2.81538,2.81678,7000000.0
2009-10-27 01:27:00,2.81915,2.82075,2.81567,2.81677,6880000.0
2009-10-27 01:28:00,2.82025,2.82025,2.81557,2.81697,13000000.0
2009-10-27 01:29:00,2.81859,2.82127,2.81747,2.82127,8500000.0
2009-10-27 01:30:00,2.8206,2.82105,2.81806,2.81974,9500000.0
2009-10-27 01:31:00,2.81963,2.82114,2.81893,2.81969,7250000.0
2009-10-27 01:32:00,2.81892,2.82093,2.81722,2.81722,5880000.0
2009-10-27 01:33:00,2.82019,2.82109,2.816,2.81981,12250000.0
2009-10-27 01:34:00,2.81942,2.82194,2.8175,2.8217,10250000.0
2009-10-27 01:35:00,2.81774,2.82214,2.81774,2.8186,9130000.0
2009-10-27 01:36:00,2.82021,2.82154,2.81607,2.81758,8000000.0
2009-10-27 01:37:00,2.81981,2.8217,2.81861,2.81969,9000000.0
2009-10-27 01:38:00,2.8224,2.8224,2.81707,2.82218,10000000.0
2009-10-27 01:39:00,2.81426,2.82139,2.81426,2.82051,9000000.0
2009-10-27 01:40:00,2.81749,2.82126,2.8167,2.82086,7000000.0
2009-10-27 01:41:00,2.82014,2.8217,2.81794,2.81834,10380000.0
2009-10-27 01:42:00,2.82077,2.82198,2.81668,2.82083,12010000.0
2009-10-27 01:43:00,2.82267,2.82296,2.81831,2.81831,13250000.0
2009-10-27 01:44:00,2.81972,2.8227,2.8174,2.8227,13010000.0
2009-10-27 01:45:00,2.82041,2.82216,2.82041,2.8209,5250000.0
2009-10-27 01:46:00,2.82173,2.82272,2.8179,2.8189,11750000.0
2009-10-27 01:47:00,2.82122,2.82248,2.81787,2.82045,5250000.0
2009-10-27 01:48:00,2.82012,2.82282,2.81627,2.82262,17260000.0
2009-10-27 01:49:00,2.821,2.82216,2.81793,2.81793,9000000.0
2009-10-27 01:50:00,2.82008,2.82346,2.81888,2.81973,18760000.0
2009-10-27 01:51:00,2.82146,2.82338,2.82103,2.82338,10250000.0
2009-10-27 01:52:00,2.81855,2.8215,2.81855,2.8211,5750000.0
2009-10-27 01:53:00,2.82136,2.82239,2.81801,2.82129,7000000.0
2009-10-27 01:54:00,2.82117,2.82224,2.81778,2.82098,10630000.0
2009-10-27 01:55:00,2.82135,2.82215,2.82135,2.82164,6500000.0
2009-10-27 01:56:00,2.81997,2.82233,2.8198,2.8198,8500000.0
2009-10-27 01:57:00,2.82062,2.82235,2.82024,2.82185,8500000.0
2009-10-27 01:58:00,2.81807,2.82255,2.81807,2.82172,6750000.0
2009-10-27 02:01:00,2.82243,2.82424,2.82243,2.82395,5750000.0
2009-10-27 02:02:00,2.82241,2.82438,2.82189,2.82438,5500000.0
2009-10-27 02:03:00,2.82358,2.82485,2.81992,2.82235,16130000.0
2009-10-27 02:04:00,2.82251,2.82439,2.82112,2.8214,9250000.0
2009-10-27 02:05:00,2.82423,2.82435,2.81865,2.81944,10250000.0
2009-10-27 02:06:00,2.82252,2.82473,2.8195,2.82062,6750000.0
2009-10-27 02:07:00,2.82376,2.82543,2.82151,2.82231,5750000.0
2009-10-27 02:08:00,2.82199,2.82375,2.81875,2.81875,8000000.0
2009-10-27 02:09:00,2.8228,2.82389,2.82066,2.82066,6500000.0
2009-10-27 02:10:00,2.82408,2.82408,2.81903,2.82174,8630000.0
2009-10-27 02:11:00,2.82294,2.82402,2.82182,2.82345,10130000.0
2009-10-27 02:12:00,2.82108,2.82391,2.81686,2.82302,9250000.0
2009-10-27 02:13:00,2.82352,2.82352,2.81966,2.81966,8000000.0
2009-10-27 02:14:00,2.82133,2.82349,2.8202,2.82324,5500000.0
2009-10-27 02:15:00,2.82253,2.82385,2.82152,2.82152,9000000.0
2009-10-27 02:16:00,2.82096,2.82291,2.81944,2.81944,11500000.0
2009-10-27 02:17:00,2.82365,2.82373,2.81993,2.82135,8750000.0
2009-10-27 02:18:00,2.82233,2.82313,2.81786,2.82057,8380000.0
2009-10-27 02:19:00,2.82105,2.8221,2.81797,2.81866,10880000.0
2009-10-27 02:20:00,2.82264,2.82264,2.81642,2.81997,10750000.0
2009-10-27 02:21:00,2.82035,2.82198,2.81936,2.81936,5250000.0
2009-10-27 02:22:00,2.81884,2.82092,2.81635,2.81905,9380000.0
2009-10-27 02:23:00,2.81909,2.82132,2.8173,2.82132,11000000.0
2009-10-27 02:24:00,2.81898,2.82028,2.81793,2.81793,5500000.0
2009-10-27 02:25:00,2.81854,2.81977,2.81754,2.81864,5250000.0
2009-10-27 02:26:00,2.82002,2.8205,2.81364,2.81915,18880000.0
2009-10-27 02:27:00,2.81941,2.82019,2.81486,2.81733,6250000.0
2009-10-27 02:28:00,2.81983,2.82046,2.81637,2.81637,21750000.0
2009-10-27 02:29:00,2.81788,2.81889,2.81326,2.8156,10000000.0
2009-10-27 02:30:00,2.81654,2.81997,2.8156,2.81847,7500000.0
2009-10-27 02:31:00,2.81799,2.81975,2.81297,2.81762,18500000.0
2009-10-27 02:32:00,2.82022,2.82107,2.81783,2.81829,9380000.0
2009-10-27 02:33:00,2.81813,2.82028,2.81632,2.81874,7500000.0
2009-10-27 02:34:00,2.81896,2.82008,2.81757,2.81757,9130000.0
2009-10-27 02:35:00,2.81806,2.82047,2.81663,2.81868,6750000.0
2009-10-27 02:36:00,2.81474,2.8203,2.81474,2.81664,6500000.0
2009-10-27 02:37:00,2.82011,2.82052,2.8187,2.81984,6000000.0
2009-10-27 02:38:00,2.82028,2.82036,2.81696,2.81897,5130000.0
2009-10-27 02:39:00,2.82019,2.82044,2.81831,2.81838,7750000.0
2009-10-27 02:40:00,2.81964,2.81997,2.81664,2.81767,8500000.0
2009-10-27 02:41:00,2.81513,2.82058,2.81513,2.81874,5750000.0
2009-10-27 02:42:00,2.81869,2.8205,2.81463,2.82003,7500000.0
2009-10-27 02:43:00,2.82009,2.82073,2.81751,2.81751,6260000.0
2009-10-27 02:44:00,2.81928,2.82172,2.8179,2.82115,12250000.0
2009-10-27 02:45:00,2.81858,2.82025,2.81705,2.81944,11500000.0
2009-10-27 02:46:00,2.81966,2.82168,2.81957,2.82013,7750000.0
2009-10-27 02:47:00,2.82268,2.82268,2.82012,2.82097,7750000.0
2009-10-27 02:48:00,2.82224,2.82336,2.81855,2.82336,8750000.0
2009-10-27 02:49:00,2.82058,2.82355,2.81918,2.82243,9880000.0
2009-10-27 02:50:00,2.81972,2.82249,2.81699,2.8223,6500000.0
2009-10-27 02:51:00,2.81791,2.82247,2.81791,2.82132,10500000.0
2009-10-27 02:52:00,2.81971,2.82076,2.81599,2.81928,8500000.0
2009-10-27 02:53:00,2.81938,2.82201,2.81651,2.82201,8250000.0
2009-10-27 02:54:00,2.82136,2.82136,2.81557,2.81867,12250000.0
2009-10-27 02:55:00,2.8207,2.82176,2.81642,2.82104,6000000.0
2009-10-27 02:56:00,2.82041,2.82145,2.81643,2.81908,7250000.0
2009-10-27 02:57:00,2.81885,2.82145,2.81668,2.82145,6000000.0
2009-10-27 02:58:00,2.82163,2.82163,2.81936,2.82058,8130000.0
2009-10-27 02:59:00,2.82144,2.82189,2.81796,2.82189,12000000.0
2009-10-27 03:00:00,2.81997,2.82054,2.81787,2.81933,5250000.0
2009-10-27 03:01:00,2.82206,2.82259,2.81756,2.82043,6750000.0
2009-10-27 03:02:00,2.82042,2.82163,2.81863,2.81863,7880000.0
2009-10-27 03:03:00,2.82182,2.82243,2.81784,2.81828,7750000.0
2009-10-27 03:04:00,2.82054,2.82257,2.81941,2.82222,5880000.0
2009-10-27 03:05:00,2.82103,2.82234,2.81571,2.82189,8250000.0
2009-10-27 03:06:00,2.82054,2.82203,2.81493,2.82004,9750000.0
2009-10-27 03:07:00,2.81964,2.82191,2.81964,2.81983,8500000.0
2009-10-27 03:08:00,2.82196,2.82196,2.81634,2.82107,12380000.0
2009-10-27 03:09:00,2.82024,2.8214,2.81925,2.8214,7750000.0
2009-10-27 03:10:00,2.82161,2.82261,2.81897,2.82261,9880000.0
2009-10-27 03:11:00,2.81936,2.82203,2.81713,2.82203,6500000.0
2009-10-27 03:12:00,2.82004,2.82148,2.81856,2.81856,9630000.0
2009-10-27 03:13:00,2.81965,2.82159,2.81697,2.8214,8750000.0
2009-10-27 03:14:00,2.82111,2.82127,2.81622,2.81622,7500000.0
2009-10-27 03:15:00,2.82032,2.82041,2.8161,2.82031,6750000.0
2009-10-27 03:16:00,2.81897,2.82139,2.81616,2.82112,8130000.0
2009-10-27 03:17:00,2.81704,2.8198,2.81626,2.81626,5500000.0
2009-10-27 03:18:00,2.82113,2.82148,2.81734,2.81978,8500000.0
2009-10-27 03:19:00,2.81829,2.82065,2.81829,2.81862,6000000.0
2009-10-27 03:20:00,2.81931,2.82066,2.8156,2.8156,9500000.0
2009-10-27 03:21:00,2.8147,2.82085,2.8147,2.82085,8750000.0
2009-10-27 03:22:00,2.81796,2.82201,2.81777,2.82145,6000000.0
2009-10-27 03:23:00,2.81977,2.82116,2.81977,2.82051,7000000.0
2009-10-27 03:24:00,2.82111,2.82164,2.81717,2.81845,7630000.0
2009-10-27 03:25:00,2.81832,2.82042,2.81656,2.82015,5750000.0
2009-10-27 03:26:00,2.82119,2.82119,2.81722,2.82034,8130000.0
2009-10-27 03:27:00,2.81594,2.82199,2.81594,2.82077,6000000.0
2009-10-27 03:28:00,2.81629,2.82059,2.81629,2.8168,8500000.0
2009-10-27 03:29:00,2.82009,2.82009,2.81518,2.81819,11130000.0
2009-10-27 03:30:00,2.81532,2.81955,2.81532,2.81955,11500000.0
2009-10-27 03:31:00,2.82104,2.82104,2.81504,2.82067,11250000.0
2009-10-27 03:32:00,2.81901,2.82074,2.81714,2.81992,8000000.0
2009-10-27 03:33:00,2.81926,2.8203,2.81696,2.81984,8000000.0
2009-10-27 03:34:00,2.81659,2.82048,2.81552,2.81552,7000000.0
2009-10-27 03:35:00,2.81939,2.81939,2.8165,2.8175,7000000.0
2009-10-27 03:36:00,2.8193,2.82078,2.817,2.817,8500000.0
2009-10-27 03:37:00,2.81868,2.82031,2.81818,2.81908,5500000.0
2009-10-27 03:38:00,2.82074,2.82085,2.81301,2.81301,6000000.0
2009-10-27 03:39:00,2.82008,2.82154,2.81718,2.82154,14500000.0
2009-10-27 03:40:00,2.82031,2.82136,2.81817,2.81956,7000000.0
2009-10-27 03:41:00,2.81942,2.82298,2.81898,2.82219,7000000.0
2009-10-27 03:42:00,2.81912,2.8219,2.81912,2.82155,15250000.0
2009-10-27 03:43:00,2.81925,2.82262,2.81922,2.82195,7630000.0
2009-10-27 03:44:00,2.82077,2.82177,2.81715,2.82177,5500000.0
2009-10-27 03:45:00,2.82075,2.82155,2.81853,2.8204,14630000.0
2009-10-27 03:46:00,2.81911,2.8209,2.8187,2.82054,6500000.0
2009-10-27 03:47:00,2.82118,2.82149,2.81875,2.82051,9750000.0
2009-10-27 03:48:00,2.82115,2.82219,2.81613,2.82029,9510000.0
2009-10-27 03:49:00,2.82139,2.82177,2.81797,2.82088,7000000.0
2009-10-27 03:50:00,2.81909,2.82188,2.81878,2.82141,7250000.0
2009-10-27 03:51:00,2.81925,2.82277,2.81925,2.82166,7750000.0
2009-10-27 03:52:00,2.81972,2.82182,2.81631,2.82048,7500000.0
2009-10-27 03:53:00,2.82109,2.82182,2.81562,2.81562,7500000.0
2009-10-27 03:54:00,2.82127,2.82312,2.81896,2.82026,8250000.0
2009-10-27 03:55:00,2.82199,2.82199,2.81868,2.81902,5250000.0
2009-10-27 03:56:00,2.81991,2.82128,2.81877,2.81877,4880000.0
2009-10-27 03:57:00,2.82265,2.82265,2.81726,2.81858,9000000.0
2009-10-27 03:58:00,2.82087,2.82171,2.81905,2.81905,10250000.0
2009-10-27 03:59:00,2.82132,2.82149,2.81709,2.8177,9750000.0
2009-10-27 04:00:00,2.82122,2.82164,2.81809,2.82128,7000000.0
2009-10-27 04:01:00,2.81933,2.82157,2.81762,2.821,13750000.0
2009-10-27 04:02:00,2.82154,2.82154,2.81756,2.81762,10500000.0
2009-10-27 04:03:00,2.81937,2.82343,2.81717,2.82106,9000000.0
2009-10-27 04:04:00,2.8216,2.8216,2.81724,2.81974,6500000.0
2009-10-27 04:05:00,2.8171,2.82183,2.81625,2.82183,7880000.0
2009-10-27 04:06:00,2.81941,2.82384,2.81836,2.81836,9000000.0
2009-10-27 04:07:00,2.81925,2.82202,2.81692,2.82077,11000000.0
2009-10-27 04:08:00,2.81748,2.82113,2.81748,2.82113,7500000.0
2009-10-27 04:09:00,2.82024,2.82283,2.81992,2.81992,8630000.0
2009-10-27 04:10:00,2.82121,2.82256,2.81852,2.82214,6250000.0
2009-10-27 04:11:00,2.81977,2.82127,2.81782,2.81914,9250000.0
2009-10-27 04:12:00,2.81956,2.82129,2.81901,2.81901,5500000.0
2009-10-27 04:13:00,2.82158,2.82173,2.81719,2.8188,5500000.0
2009-10-27 04:14:00,2.8216,2.8216,2.81795,2.82152,9500000.0
2009-10-27 04:15:00,2.82161,2.82161,2.81647,2.81647,6250000.0
2009-10-27 04:16:00,2.82062,2.82196,2.82053,2.82102,10000000.0
2009-10-27 04:17:00,2.82262,2.82262,2.82,2.82204,7750000.0
2009-10-27 04:18:00,2.82098,2.82238,2.81974,2.82208,10250000.0
2009-10-27 04:19:00,2.82149,2.82358,2.81919,2.82069,8750000.0
2009-10-27 04:20:00,2.82264,2.82316,2.81966,2.82291,10250000.0
2009-10-27 04:21:00,2.82236,2.82275,2.82047,2.82152,7500000.0
2009-10-27 04:22:00,2.8201,2.82287,2.8201,2.82185,10250000.0
2009-10-27 04:23:00,2.82354,2.82354,2.8185,2.82147,12750000.0
2009-10-27 04:24:00,2.82231,2.82369,2.82113,2.82369,8630000.0
2009-10-27 04:25:00,2.82107,2.82347,2.82045,2.82347,8130000.0
2009-10-27 04:26:00,2.82102,2.82283,2.81945,2.82189,9130000.0
2009-10-27 04:27:00,2.82086,2.82286,2.82086,2.82233,10250000.0
2009-10-27 04:28:00,2.82281,2.82432,2.81995,2.82408,9250000.0
2009-10-27 04:29:00,2.82257,2.82352,2.82089,2.82089,7000000.0
2009-10-27 04:30:00,2.82314,2.82314,2.81888,2.8207,7000000.0
2009-10-27 04:31:00,2.82185,2.82396,2.81958,2.82203,10250000.0
2009-10-27 04:32:00,2.82189,2.82302,2.82059,2.82302,7750000.0
2009-10-27 04:33:00,2.82122,2.82249,2.81975,2.82249,9000000.0
2009-10-27 04:34:00,2.8177,2.82145,2.81731,2.81861,8630000.0
2009-10-27 04:35:00,2.82221,2.82232,2.8166,2.8166,5500000.0
2009-10-27 04:36:00,2.82111,2.82225,2.8158,2.82225,8000000.0
2009-10-27 04:37:00,2.82159,2.82159,2.82035,2.82036,8000000.0
2009-10-27 04:38:00,2.82139,2.82139,2.81783,2.8204,9130000.0
2009-10-27 04:39:00,2.81934,2.82259,2.81934,2.82092,6000000.0
2009-10-27 04:40:00,2.82036,2.8226,2.82034,2.82059,7250000.0
2009-10-27 04:41:00,2.81781,2.82246,2.81781,2.81948,7750000.0
2009-10-27 04:42:00,2.82029,2.82149,2.8187,2.82086,8500000.0
2009-10-27 04:43:00,2.81923,2.82129,2.8192,2.81969,9380000.0
2009-10-27 04:44:00,2.82015,2.82033,2.81613,2.82012,9250000.0
2009-10-27 04:45:00,2.82053,2.82169,2.81917,2.82095,5500000.0
2009-10-27 04:46:00,2.81781,2.82074,2.81781,2.81891,9500000.0
2009-10-27 04:47:00,2.82138,2.82286,2.81941,2.81941,10000000.0
2009-10-27 04:48:00,2.82132,2.82236,2.81737,2.82236,10250000.0
2009-10-27 04:49:00,2.81669,2.82145,2.81602,2.819,6250000.0
2009-10-27 04:50:00,2.81997,2.82103,2.81574,2.81838,9880000.0
2009-10-27 04:51:00,2.81852,2.82086,2.81685,2.82042,6250000.0
2009-10-27 04:52:00,2.82078,2.82125,2.81683,2.81958,7750000.0
2009-10-27 04:53:00,2.8186,2.82079,2.8154,2.81989,8250000.0
2009-10-27 04:54:00,2.81913,2.82151,2.818,2.81924,9380000.0
2009-10-27 04:55:00,2.82141,2.82196,2.81702,2.81991,9130000.0
2009-10-27 04:56:00,2.82124,2.82168,2.81692,2.81829,7500000.0
2009-10-27 04:57:00,2.81906,2.82159,2.81569,2.81723,7000000.0
2009-10-27 04:58:00,2.81683,2.82147,2.81683,2.81952,9250000.0
2009-10-27 04:59:00,2.81874,2.82203,2.81717,2.81845,6380000.0
2009-10-27 05:00:00,2.82012,2.82157,2.81987,2.81994,10750000.0
2009-10-27 05:01:00,2.81935,2.82295,2.81935,2.82095,11000000.0
2009-10-27 05:02:00,2.82111,2.82143,2.81922,2.81922,11500000.0
2009-10-27 05:03:00,2.81936,2.82141,2.81936,2.8194,5500000.0
2009-10-27 05:04:00,2.8162,2.82146,2.8162,2.82035,7250000.0
2009-10-27 05:05:00,2.82071,2.82098,2.81767,2.81852,8500000.0
2009-10-27 05:06:00,2.82156,2.82156,2.8173,2.81884,8500000.0
2009-10-27 05:07:00,2.81594,2.8209,2.81594,2.81929,5750000.0
2009-10-27 05:08:00,2.81782,2.82056,2.81782,2.81846,5500000.0
2009-10-27 05:09:00,2.81959,2.82105,2.81723,2.82105,7250000.0
2009-10-27 05:10:00,2.81878,2.82015,2.81633,2.8187,6630000.0
2009-10-27 05:11:00,2.81702,2.81978,2.81595,2.81974,6250000.0
2009-10-27 05:12:00,2.81635,2.81886,2.81534,2.81738,6000000.0
2009-10-27 05:13:00,2.81818,2.81972,2.81562,2.81755,10000000.0
2009-10-27 05:14:00,2.81745,2.81992,2.81745,2.81884,6750000.0
2009-10-27 05:15:00,2.8173,2.81953,2.81563,2.81775,8500000.0
2009-10-27 05:16:00,2.81543,2.8193,2.81543,2.81866,12250000.0
2009-10-27 05:17:00,2.81703,2.81975,2.81703,2.81891,6000000.0
2009-10-27 05:18:00,2.8181,2.81916,2.81362,2.81362,7250000.0
2009-10-27 05:19:00,2.81876,2.81981,2.81537,2.81568,8500000.0
2009-10-27 05:20:00,2.81703,2.8186,2.81192,2.8186,6750000.0
2009-10-27 05:21:00,2.81956,2.82092,2.81746,2.8181,8750000.0
2009-10-27 05:22:00,2.81633,2.82024,2.81574,2.81877,8750000.0
2009-10-27 05:23:00,2.81426,2.81764,2.8116,2.81764,10880000.0
2009-10-27 05:24:00,2.81794,2.81886,2.81188,2.81673,8250000.0
2009-10-27 05:25:00,2.81892,2.81892,2.816,2.81763,5750000.0
2009-10-27 05:26:00,2.81553,2.81891,2.81407,2.8179,14000000.0
2009-10-27 05:27:00,2.81817,2.81876,2.81286,2.81825,8500000.0
2009-10-27 05:28:00,2.8184,2.81871,2.81424,2.81424,9880000.0
2009-10-27 05:29:00,2.81562,2.81777,2.81507,2.81718,5750000.0
2009-10-27 05:30:00,2.81538,2.81956,2.81538,2.81621,10750000.0
2009-10-27 05:31:00,2.81769,2.81786,2.81534,2.81534,8500000.0
2009-10-27 05:32:00,2.81634,2.81758,2.81395,2.81589,6880000.0
2009-10-27 05:33:00,2.81849,2.81982,2.81744,2.81831,10750000.0
2009-10-27 05:34:00,2.81703,2.81937,2.81475,2.81854,10250000.0
2009-10-27 05:35:00,2.81681,2.81915,2.81381,2.81381,8500000.0
2009-10-27 05:36:00,2.81717,2.8191,2.81498,2.81681,7500000.0
2009-10-27 05:37:00,2.81797,2.81862,2.81307,2.81307,6130000.0
2009-10-27 05:38:00,2.81796,2.81991,2.81667,2.81991,8250000.0
2009-10-27 05:39:00,2.81756,2.81923,2.81385,2.81687,11250000.0
2009-10-27 05:40:00,2.81809,2.81924,2.81584,2.81756,10750000.0
2009-10-27 05:41:00,2.81845,2.8195,2.81621,2.81727,6130000.0
2009-10-27 05:42:00,2.81915,2.81974,2.81712,2.81712,6500000.0
2009-10-27 05:43:00,2.81978,2.81997,2.81347,2.81693,7500000.0
2009-10-27 05:44:00,2.81821,2.82041,2.81741,2.81925,8000000.0
2009-10-27 05:45:00,2.81804,2.81922,2.81673,2.81922,8750000.0
2009-10-27 05:46:00,2.81875,2.82038,2.81545,2.81823,12250000.0
2009-10-27 05:47:00,2.81516,2.81946,2.81516,2.81891,12750000.0
2009-10-27 05:48:00,2.81977,2.82086,2.81441,2.81887,13000000.0
2009-10-27 05:49:00,2.81833,2.81895,2.81336,2.81336,14250000.0
2009-10-27 05:50:00,2.81628,2.81926,2.81628,2.81842,6130000.0
2009-10-27 05:51:00,2.8157,2.81997,2.81555,2.81896,25500000.0
2009-10-27 05:52:00,2.81652,2.81961,2.81652,2.81731,9750000.0
2009-10-27 05:53:00,2.81938,2.82005,2.8149,2.81997,12250000.0
2009-10-27 05:54:00,2.81601,2.81833,2.81385,2.81589,6630000.0
2009-10-27 05:55:00,2.81451,2.82017,2.81451,2.81701,20750000.0
2009-10-27 05:56:00,2.81814,2.81814,2.81208,2.81781,6250000.0
2009-10-27 05:57:00,2.81691,2.8195,2.8147,2.81906,13130000.0
2009-10-27 05:58:00,2.81595,2.81973,2.81474,2.81973,6000000.0
2009-10-27 05:59:00,2.8177,2.81984,2.81382,2.8194,13750000.0
2009-10-27 06:00:00,2.81797,2.82088,2.81534,2.81534,13630000.0
2009-10-27 06:01:00,2.81733,2.81816,2.81664,2.81744,5500000.0
2009-10-27 06:02:00,2.81757,2.82033,2.81709,2.81868,10380000.0
2009-10-27 06:03:00,2.81759,2.81967,2.81758,2.8192,8750000.0
2009-10-27 06:04:00,2.81787,2.81976,2.8174,2.81917,12500000.0
2009-10-27 06:05:00,2.81751,2.82057,2.81605,2.81773,15250000.0
2009-10-27 06:06:00,2.8179,2.82008,2.81743,2.81862,8000000.0
2009-10-27 06:07:00,2.81785,2.81992,2.81724,2.81817,7380000.0
2009-10-27 06:08:00,2.81862,2.81896,2.81261,2.81514,12250000.0
2009-10-27 06:09:00,2.81908,2.82058,2.81621,2.81778,10000000.0
2009-10-27 06:10:00,2.81501,2.82007,2.81365,2.81799,8380000.0
2009-10-27 06:11:00,2.81918,2.82056,2.81723,2.81794,6750000.0
2009-10-27 06:12:00,2.81723,2.81934,2.81358,2.81918,8380000.0
2009-10-27 06:13:00,2.81889,2.81889,2.81567,2.81567,9000000.0
2009-10-27 06:14:00,2.82007,2.82007,2.81596,2.8184,11000000.0
2009-10-27 06:15:00,2.81817,2.82085,2.81704,2.82085,8000000.0
2009-10-27 06:16:00,2.81496,2.81887,2.81496,2.81887,8500000.0
2009-10-27 06:17:00,2.82031,2.82031,2.81528,2.81589,8000000.0
2009-10-27 06:18:00,2.81789,2.81981,2.81668,2.81791,17380000.0
2009-10-27 06:19:00,2.8201,2.8201,2.81651,2.81798,12500000.0
2009-10-27 06:20:00,2.81831,2.81946,2.81419,2.81866,5750000.0
2009-10-27 06:21:00,2.81854,2.81951,2.81155,2.81155,8500000.0
2009-10-27 06:22:00,2.81776,2.81997,2.81433,2.81614,5250000.0
2009-10-27 06:23:00,2.8176,2.81916,2.8176,2.81789,6250000.0
2009-10-27 06:24:00,2.81553,2.81903,2.81553,2.81733,5880000.0
2009-10-27 06:25:00,2.81804,2.81977,2.81524,2.81952,9250000.0
2009-10-27 06:26:00,2.81835,2.81884,2.81391,2.81773,8000000.0
2009-10-27 06:27:00,2.81752,2.81814,2.81433,2.81655,8500000.0
2009-10-27 06:28:00,2.81466,2.81906,2.81466,2.81906,8500000.0
2009-10-27 06:29:00,2.81787,2.81907,2.81703,2.81789,6130000.0
2009-10-27 06:30:00,2.81942,2.81942,2.81741,2.81764,11000000.0
2009-10-27 06:31:00,2.81921,2.82091,2.81722,2.81784,7380000.0
2009-10-27 06:32:00,2.81722,2.82045,2.81601,2.81601,6880000.0
2009-10-27 06:33:00,2.81718,2.8199,2.81718,2.81905,8250000.0
2009-10-27 06:34:00,2.81895,2.8192,2.8156,2.8156,9250000.0
2009-10-27 06:35:00,2.81803,2.81952,2.81484,2.81844,13630000.0
2009-10-27 06:36:00,2.8182,2.81966,2.81504,2.81761,7380000.0
2009-10-27 06:37:00,2.81692,2.81969,2.81692,2.81896,6500000.0
2009-10-27 06:38:00,2.81805,2.81939,2.81491,2.81832,6250000.0
2009-10-27 06:39:00,2.81848,2.81936,2.81558,2.81912,10500000.0
2009-10-27 06:40:00,2.81887,2.8194,2.81315,2.81698,9750000.0
2009-10-27 06:41:00,2.81781,2.81905,2.81568,2.81678,6250000.0
2009-10-27 06:42:00,2.81903,2.81903,2.81539,2.81813,6250000.0
2009-10-27 06:43:00,2.81864,2.82023,2.81632,2.82023,7250000.0
2009-10-27 06:44:00,2.8144,2.81947,2.8144,2.81866,5510000.0
2009-10-27 06:45:00,2.81898,2.81898,2.81224,2.81641,10630000.0
2009-10-27 06:46:00,2.81864,2.81888,2.81335,2.81698,8250000.0
2009-10-27 06:47:00,2.81701,2.81797,2.81645,2.81645,10380000.0
2009-10-27 06:48:00,2.81824,2.81876,2.81469,2.81876,8250000.0
2009-10-27 06:49:00,2.81628,2.81716,2.81154,2.81593,10250000.0
2009-10-27 06:50:00,2.81732,2.81861,2.81449,2.81632,8630000.0
2009-10-27 06:51:00,2.81744,2.81744,2.81344,2.81582,11500000.0
2009-10-27 06:52:00,2.8157,2.81827,2.81444,2.81444,15630000.0
2009-10-27 06:53:00,2.81347,2.81802,2.81347,2.81628,6630000.0
2009-10-27 06:54:00,2.81578,2.81833,2.81558,2.81799,6000000.0
2009-10-27 06:55:00,2.81472,2.81861,2.81339,2.81861,18250000.0
2009-10-27 06:56:00,2.8157,2.8174,2.81364,2.81398,6380000.0
2009-10-27 06:57:00,2.81599,2.81814,2.81423,2.81563,13250000.0
2009-10-27 06:58:00,2.81579,2.81722,2.81579,2.81667,7000000.0
2009-10-27 06:59:00,2.81746,2.81805,2.81478,2.81478,7500000.0
2009-10-27 07:00:00,2.81706,2.81799,2.81403,2.81403,7880000.0
2009-10-27 07:01:00,2.81139,2.81775,2.81139,2.81775,5500000.0
2009-10-27 07:02:00,2.81498,2.81789,2.81498,2.81789,6380000.0
2009-10-27 07:03:00,2.8151,2.81746,2.81195,2.81729,6750000.0
2009-10-27 07:04:00,2.8146,2.8173,2.81209,2.81209,9000000.0
2009-10-27 07:05:00,2.81721,2.81796,2.811,2.811,6500000.0
2009-10-27 07:06:00,2.81664,2.81756,2.8126,2.8126,8250000.0
2009-10-27 07:07:00,2.81536,2.81759,2.81516,2.81693,11000000.0
2009-10-27 07:08:00,2.81762,2.81803,2.81457,2.8154,9630000.0
2009-10-27 07:09:00,2.81669,2.81771,2.81402,2.81771,6000000.0
2009-10-27 07:10:00,2.81662,2.8179,2.81425,2.81425,8250000.0
2009-10-27 07:11:00,2.81532,2.818,2.81452,2.81506,9000000.0
2009-10-27 07:12:00,2.81816,2.81816,2.81464,2.81464,6000000.0
2009-10-27 07:13:00,2.81446,2.81792,2.81446,2.81709,12250000.0
2009-10-27 07:14:00,2.81562,2.81749,2.81491,2.81599,9750000.0
2009-10-27 07:15:00,2.81844,2.81844,2.81366,2.81779,8500000.0
2009-10-27 07:16:00,2.81634,2.8173,2.81137,2.81137,9750000.0
2009-10-27 07:17:00,2.81701,2.81822,2.81634,2.81661,8500000.0
2009-10-27 07:18:00,2.81489,2.8172,2.81371,2.8166,5500000.0
2009-10-27 07:19:00,2.81748,2.81748,2.81072,2.81072,7000000.0
2009-10-27 07:20:00,2.81651,2.81729,2.81474,2.81604,7000000.0
2009-10-27 07:21:00,2.8148,2.81688,2.8131,2.81428,7250000.0
2009-10-27 07:22:00,2.81666,2.81666,2.81257,2.81442,9500000.0
2009-10-27 07:23:00,2.81343,2.81684,2.81313,2.8141,5750000.0
2009-10-27 07:24:00,2.81549,2.81658,2.81103,2.81658,7380000.0
2009-10-27 07:25:00,2.81534,2.81635,2.81328,2.81466,5500000.0
2009-10-27 07:26:00,2.81724,2.81724,2.81543,2.816,6500000.0
2009-10-27 07:27:00,2.81546,2.81732,2.81226,2.81685,8500000.0
2009-10-27 07:28:00,2.81511,2.81787,2.81305,2.81693,9250000.0
2009-10-27 07:29:00,2.81681,2.81681,2.81165,2.8129,8880000.0
2009-10-27 07:30:00,2.81617,2.81717,2.81513,2.81621,6250000.0
2009-10-27 07:31:00,2.81629,2.817,2.81246,2.81641,8750000.0
2009-10-27 07:32:00,2.81722,2.81722,2.81365,2.81512,7380000.0
2009-10-27 07:33:00,2.81632,2.81646,2.81158,2.81231,9250000.0
2009-10-27 07:34:00,2.81684,2.8176,2.81553,2.81612,11000000.0
2009-10-27 07:35:00,2.81608,2.81781,2.8155,2.81704,7000000.0
2009-10-27 07:36:00,2.81518,2.8167,2.81239,2.81572,10880000.0
2009-10-27 07:37:00,2.8166,2.81762,2.81509,2.81509,7750000.0
2009-10-27 07:38:00,2.81576,2.81816,2.81382,2.81726,10750000.0
2009-10-27 07:39:00,2.81342,2.81706,2.81342,2.81636,11000000.0
2009-10-27 07:40:00,2.81538,2.81665,2.81306,2.81662,8750000.0
2009-10-27 07:41:00,2.81405,2.81632,2.81361,2.81445,6630000.0
2009-10-27 07:42:00,2.81398,2.81736,2.81389,2.81408,9250000.0
2009-10-27 07:43:00,2.81405,2.81652,2.81214,2.81548,9250000.0
2009-10-27 07:44:00,2.81356,2.8165,2.81334,2.81353,7000000.0
2009-10-27 07:45:00,2.81484,2.8158,2.81179,2.81549,6250000.0
2009-10-27 07:46:00,2.81605,2.81636,2.81342,2.81378,6750000.0
2009-10-27 07:47:00,2.81413,2.8167,2.81184,2.81184,6250000.0
2009-10-27 07:48:00,2.81668,2.81668,2.81219,2.81459,11250000.0
2009-10-27 07:49:00,2.8145,2.81556,2.81017,2.81028,5750000.0
2009-10-27 07:50:00,2.81652,2.81652,2.81126,2.8128,7250000.0
2009-10-27 07:51:00,2.81238,2.81669,2.81238,2.81414,6000000.0
2009-10-27 07:52:00,2.81461,2.81476,2.81072,2.81258,5500000.0
2009-10-27 07:53:00,2.8149,2.81595,2.81192,2.81485,11250000.0
2009-10-27 07:54:00,2.81399,2.8168,2.81374,2.8168,7500000.0
2009-10-27 07:55:00,2.81558,2.81558,2.81485,2.81501,5880000.0
2009-10-27 07:56:00,2.81476,2.81651,2.8127,2.81448,9380000.0
2009-10-27 07:57:00,2.81565,2.81634,2.81128,2.81476,9750000.0
2009-10-27 07:58:00,2.81624,2.81643,2.8134,2.81643,8250000.0
2009-10-27 07:59:00,2.81524,2.81574,2.81394,2.8141,8000000.0
2009-10-27 08:00:00,2.81604,2.81604,2.81203,2.81203,10250000.0
2009-10-27 08:01:00,2.81518,2.81596,2.81052,2.81596,5500000.0
2009-10-27 08:02:00,2.81464,2.81599,2.81266,2.81515,6750000.0
2009-10-27 08:03:00,2.81408,2.81754,2.81253,2.81365,8250000.0
2009-10-27 08:04:00,2.81531,2.81536,2.8093,2.8151,8500000.0
2009-10-27 08:05:00,2.81443,2.81593,2.81369,2.81372,9000000.0
2009-10-27 08:06:00,2.81272,2.81483,2.80989,2.81135,11130000.0
2009-10-27 08:07:00,2.81228,2.8156,2.81159,2.81358,8750000.0
2009-10-27 08:08:00,2.81169,2.81405,2.80927,2.81404,8250000.0
2009-10-27 08:09:00,2.81193,2.81546,2.81158,2.81432,6380000.0
2009-10-27 08:10:00,2.81445,2.81494,2.81019,2.81494,8630000.0
2009-10-27 08:11:00,2.81344,2.81401,2.80868,2.80868,7380000.0
2009-10-27 08:12:00,2.81273,2.81477,2.81049,2.81049,5750000.0
2009-10-27 08:13:00,2.81225,2.81501,2.81225,2.815,9000000.0
2009-10-27 08:14:00,2.81119,2.81466,2.81119,2.81277,7000000.0
2009-10-27 08:15:00,2.81541,2.81618,2.81092,2.81433,7130000.0
2009-10-27 08:16:00,2.81251,2.81432,2.81195,2.8135,6500000.0
2009-10-27 08:17:00,2.81439,2.81506,2.81069,2.81069,11500000.0
2009-10-27 08:18:00,2.81036,2.81395,2.81015,2.81015,12880000.0
2009-10-27 08:19:00,2.81227,2.81454,2.81144,2.81393,5250000.0
2009-10-27 08:20:00,2.81353,2.81536,2.81017,2.81017,7750000.0
2009-10-27 08:21:00,2.81554,2.81554,2.80942,2.80942,6630000.0
2009-10-27 08:22:00,2.81401,2.81522,2.81116,2.81129,10500000.0
2009-10-27 08:23:00,2.8148,2.81493,2.8126,2.81396,8130000.0
2009-10-27 08:24:00,2.81326,2.81418,2.81103,2.81103,12750000.0
2009-10-27 08:25:00,2.81117,2.81445,2.81036,2.81258,9500000.0
2009-10-27 08:26:00,2.81166,2.81342,2.80931,2.81067,6500000.0
2009-10-27 08:27:00,2.81477,2.81536,2.80979,2.81229,7000000.0
2009-10-27 08:28:00,2.81521,2.81573,2.81188,2.81188,11380000.0
2009-10-27 08:29:00,2.81348,2.81588,2.8092,2.8092,9750000.0
2009-10-27 08:30:00,2.81401,2.81553,2.81172,2.81194,10880000.0
2009-10-27 08:31:00,2.81192,2.81558,2.81192,2.81434,6380000.0
2009-10-27 08:32:00,2.81351,2.81605,2.81299,2.81605,7750000.0
2009-10-27 08:33:00,2.81389,2.81634,2.81267,2.81267,8000000.0
2009-10-27 08:34:00,2.81541,2.81614,2.81005,2.81301,7000000.0
2009-10-27 08:35:00,2.814,2.81552,2.80924,2.81385,9130000.0
2009-10-27 08:36:00,2.8158,2.81586,2.81152,2.81464,6630000.0
2009-10-27 08:37:00,2.81417,2.81563,2.81357,2.81384,6000000.0
2009-10-27 08:38:00,2.81387,2.81567,2.81309,2.81507,6750000.0
2009-10-27 08:39:00,2.81618,2.81618,2.81217,2.81217,15130000.0
2009-10-27 08:40:00,2.81164,2.81572,2.81164,2.81389,10750000.0
2009-10-27 08:41:00,2.81285,2.81559,2.8114,2.81462,6000000.0
2009-10-27 08:42:00,2.81313,2.81497,2.81224,2.81275,9750000.0
2009-10-27 08:43:00,2.81277,2.81641,2.81135,2.81442,8750000.0
2009-10-27 08:44:00,2.81432,2.8151,2.81248,2.8146,7500000.0
2009-10-27 08:45:00,2.81304,2.81525,2.81094,2.81524,7250000.0
2009-10-27 08:46:00,2.81339,2.8159,2.81132,2.81527,10000000.0
2009-10-27 08:47:00,2.81487,2.81487,2.81116,2.81453,5750000.0
2009-10-27 08:48:00,2.81409,2.81725,2.81222,2.81387,6250000.0
2009-10-27 08:49:00,2.81376,2.81659,2.81037,2.81659,7750000.0
2009-10-27 08:50:00,2.81287,2.81469,2.81167,2.81432,11000000.0
2009-10-27 08:51:00,2.81419,2.81553,2.81189,2.81222,12000000.0
2009-10-27 08:52:00,2.81306,2.81433,2.81214,2.8132,8130000.0
2009-10-27 08:53:00,2.81153,2.81274,2.808,2.81101,10500000.0
2009-10-27 08:54:00,2.80999,2.81127,2.80852,2.80852,6500000.0
2009-10-27 08:55:00,2.8077,2.81173,2.80763,2.80963,5250000.0
2009-10-27 08:56:00,2.80625,2.81094,2.80625,2.81046,7250000.0
2009-10-27 08:57:00,2.81079,2.81176,2.80668,2.81044,5250000.0
2009-10-27 08:58:00,2.80633,2.81051,2.80545,2.80971,9250000.0
2009-10-27 08:59:00,2.80819,2.81059,2.80819,2.80993,6000000.0
2009-10-27 09:00:00,2.80811,2.81153,2.80774,2.80942,8880000.0
2009-10-27 09:01:00,2.8108,2.81102,2.80334,2.80973,13500000.0
2009-10-27 09:02:00,2.81016,2.81027,2.80716,2.80943,8250000.0
2009-10-27 09:03:00,2.80968,2.80968,2.80432,2.80757,10750000.0
2009-10-27 09:04:00,2.80735,2.81073,2.80717,2.8094,8000000.0
2009-10-27 09:05:00,2.80319,2.81091,2.80319,2.80712,7750000.0
2009-10-27 09:06:00,2.80983,2.80988,2.80313,2.80951,8500000.0
2009-10-27 09:07:00,2.80571,2.81049,2.80512,2.80754,10500000.0
2009-10-27 09:08:00,2.80822,2.80962,2.80625,2.80895,5750000.0
2009-10-27 09:09:00,2.8064,2.81042,2.8054,2.8099,7880000.0
2009-10-27 09:10:00,2.80746,2.80897,2.80524,2.80705,6000000.0
2009-10-27 09:11:00,2.81038,2.81039,2.80739,2.80745,8630000.0
2009-10-27 09:12:00,2.8085,2.81013,2.80766,2.81013,7500000.0
2009-10-27 09:13:00,2.81063,2.81063,2.80497,2.80991,7250000.0
2009-10-27 09:14:00,2.80759,2.8111,2.80393,2.8111,7130000.0
2009-10-27 09:15:00,2.81175,2.81203,2.8085,2.80967,11250000.0
2009-10-27 09:16:00,2.80847,2.81191,2.80673,2.8111,10250000.0
2009-10-27 09:17:00,2.80989,2.8116,2.80631,2.80894,8000000.0
2009-10-27 09:18:00,2.80889,2.81127,2.80889,2.81064,14250000.0
2009-10-27 09:19:00,2.80953,2.81126,2.8053,2.80903,8130000.0
2009-10-27 09:20:00,2.80761,2.81167,2.80724,2.80724,5500000.0
2009-10-27 09:21:00,2.80841,2.81247,2.80841,2.81163,8630000.0
2009-10-27 09:22:00,2.81044,2.81151,2.80981,2.80981,6750000.0
2009-10-27 09:23:00,2.80958,2.81227,2.80802,2.80802,6250000.0
2009-10-27 09:24:00,2.81206,2.81226,2.80816,2.81133,6500000.0
2009-10-27 09:25:00,2.81096,2.81266,2.8082,2.81182,9000000.0
2009-10-27 09:26:00,2.81275,2.81381,2.80824,2.80998,6500000.0
2009-10-27 09:27:00,2.8096,2.81236,2.80614,2.8086,9630000.0
2009-10-27 09:28:00,2.81118,2.81311,2.80923,2.81031,5260000.0
2009-10-27 09:29:00,2.81008,2.81329,2.81008,2.81133,8750000.0
2009-10-27 09:30:00,2.81312,2.81349,2.80952,2.80952,7750000.0
2009-10-27 09:31:00,2.81331,2.81362,2.80958,2.80993,9500000.0
2009-10-27 09:32:00,2.80926,2.81204,2.80617,2.80925,8250000.0
2009-10-27 09:33:00,2.80931,2.81071,2.80774,2.80935,7380000.0
2009-10-27 09:34:00,2.809,2.81118,2.809,2.81118,8250000.0
2009-10-27 09:35:00,2.80821,2.81185,2.80743,2.81152,12000000.0
2009-10-27 09:36:00,2.80573,2.81205,2.80573,2.81114,9750000.0
2009-10-27 09:37:00,2.81196,2.81196,2.80588,2.80912,8880000.0
2009-10-27 09:38:00,2.80973,2.81128,2.80764,2.81107,5250000.0
2009-10-27 09:39:00,2.80969,2.81182,2.80923,2.80936,5750000.0
2009-10-27 09:40:00,2.8117,2.81271,2.80742,2.81261,12880000.0
2009-10-27 09:41:00,2.81156,2.81434,2.80948,2.81434,8630000.0
2009-10-27 09:42:00,2.80979,2.81305,2.80767,2.80847,5250000.0
2009-10-27 09:43:00,2.80946,2.81392,2.80946,2.81106,12000000.0
2009-10-27 09:44:00,2.81383,2.81395,2.80901,2.81395,8880000.0
2009-10-27 09:45:00,2.81387,2.81387,2.80992,2.8114,11500000.0
2009-10-27 09:46:00,2.8125,2.81393,2.811,2.81358,6500000.0
2009-10-27 09:47:00,2.81221,2.81346,2.80984,2.81313,6000000.0
2009-10-27 09:48:00,2.81146,2.81303,2.81137,2.81176,8000000.0
2009-10-27 09:49:00,2.81568,2.81568,2.81212,2.8126,6500000.0
2009-10-27 09:50:00,2.81081,2.81355,2.81081,2.81168,7500000.0
2009-10-27 09:51:00,2.81165,2.81381,2.81123,2.81381,11130000.0
2009-10-27 09:52:00,2.81351,2.81677,2.81351,2.81632,5750000.0
2009-10-27 09:53:00,2.81693,2.81693,2.81337,2.81488,9250000.0
2009-10-27 09:54:00,2.81624,2.81631,2.81258,2.81629,8500000.0
2009-10-27 09:55:00,2.81321,2.81644,2.81321,2.81578,6250000.0
2009-10-27 09:56:00,2.8169,2.81736,2.81358,2.81692,9880000.0
2009-10-27 09:57:00,2.8142,2.81752,2.8142,2.81752,5500000.0
2009-10-27 09:58:00,2.81771,2.8179,2.81022,2.81601,9750000.0
2009-10-27 09:59:00,2.81543,2.81749,2.81543,2.81749,7750000.0
2009-10-27 10:00:00,2.81414,2.81797,2.81316,2.81761,14000000.0
2009-10-27 10:01:00,2.81916,2.81916,2.81602,2.81688,7000000.0
2009-10-27 10:02:00,2.81717,2.8183,2.81413,2.81589,11250000.0
2009-10-27 10:03:00,2.81842,2.81996,2.81497,2.81996,7250000.0
2009-10-27 10:04:00,2.81542,2.82133,2.81542,2.82066,6500000.0
2009-10-27 10:05:00,2.82122,2.82134,2.8177,2.81957,6000000.0
2009-10-27 10:06:00,2.81808,2.81876,2.81623,2.81623,9250000.0
2009-10-27 10:07:00,2.81336,2.81696,2.81336,2.81696,7250000.0
2009-10-27 10:08:00,2.81458,2.81658,2.81146,2.81658,8000000.0
2009-10-27 10:09:00,2.81615,2.81763,2.81261,2.81699,6250000.0
2009-10-27 10:10:00,2.81371,2.81635,2.81371,2.81589,7500000.0
2009-10-27 10:11:00,2.81149,2.81657,2.81149,2.81586,7000000.0
2009-10-27 10:12:00,2.81111,2.81504,2.80994,2.81167,8380000.0
2009-10-27 10:13:00,2.81423,2.81493,2.81078,2.81493,10750000.0
2009-10-27 10:14:00,2.81175,2.81527,2.81175,2.81215,7130000.0
2009-10-27 10:15:00,2.81542,2.81576,2.81199,2.81199,12000000.0
2009-10-27 10:16:00,2.81498,2.81572,2.81088,2.81564,7500000.0
2009-10-27 10:17:00,2.81603,2.81686,2.81136,2.81541,7000000.0
2009-10-27 10:18:00,2.81235,2.8165,2.81141,2.81298,6250000.0
2009-10-27 10:19:00,2.81218,2.81433,2.81174,2.81425,9130000.0
2009-10-27 10:20:00,2.81374,2.81424,2.81232,2.81394,10000000.0
2009-10-27 10:21:00,2.81052,2.81357,2.80904,2.81355,9000000.0
2009-10-27 10:22:00,2.80974,2.81302,2.80678,2.80978,7880000.0
2009-10-27 10:23:00,2.81353,2.81456,2.80902,2.80902,7000000.0
2009-10-27 10:24:00,2.81643,2.81721,2.81126,2.81392,14000000.0
2009-10-27 10:25:00,2.81475,2.81564,2.81286,2.81381,5750000.0
2009-10-27 10:26:00,2.81133,2.81573,2.81133,2.81573,7000000.0
2009-10-27 10:27:00,2.81547,2.81547,2.80933,2.81205,10000000.0
2009-10-27 10:28:00,2.81347,2.81535,2.81146,2.8153,12500000.0
2009-10-27 10:29:00,2.81231,2.81588,2.81194,2.81588,6500000.0
2009-10-27 10:30:00,2.81217,2.8157,2.81217,2.81528,11500000.0
2009-10-27 10:31:00,2.81563,2.81563,2.8113,2.81465,10380000.0
2009-10-27 10:32:00,2.812,2.81364,2.80701,2.81346,8750000.0
2009-10-27 10:33:00,2.81311,2.81422,2.81129,2.81422,7500000.0
2009-10-27 10:34:00,2.815,2.81554,2.81238,2.81511,6250000.0
2009-10-27 10:35:00,2.81437,2.81595,2.8108,2.81513,6750000.0
2009-10-27 10:36:00,2.81554,2.81554,2.80745,2.81425,6500000.0
2009-10-27 10:37:00,2.81512,2.81512,2.81167,2.81167,6000000.0
2009-10-27 10:38:00,2.81431,2.815,2.81115,2.815,5630000.0
2009-10-27 10:39:00,2.81408,2.81595,2.81286,2.81286,7500000.0
2009-10-27 10:40:00,2.81604,2.81604,2.81009,2.81009,6250000.0
2009-10-27 10:41:00,2.81638,2.8167,2.81112,2.81209,6250000.0
2009-10-27 10:42:00,2.81606,2.81628,2.81273,2.81453,7750000.0
2009-10-27 10:43:00,2.81315,2.81662,2.80987,2.81662,10250000.0
2009-10-27 10:44:00,2.81634,2.81667,2.81076,2.81619,7750000.0
2009-10-27 10:45:00,2.81408,2.8167,2.81408,2.81646,12000000.0
2009-10-27 10:46:00,2.81432,2.81733,2.81195,2.81733,5500000.0
2009-10-27 10:47:00,2.81797,2.81797,2.81336,2.81336,7500000.0
2009-10-27 10:48:00,2.81745,2.82005,2.81665,2.81935,11500000.0
2009-10-27 10:49:00,2.8189,2.8189,2.81284,2.81751,5500000.0
2009-10-27 10:50:00,2.81728,2.81789,2.81404,2.81508,10750000.0
2009-10-27 10:51:00,2.81671,2.81732,2.81345,2.81445,9250000.0
2009-10-27 10:52:00,2.81762,2.8181,2.81414,2.81504,8130000.0
2009-10-27 10:53:00,2.81599,2.81647,2.81431,2.81457,5500000.0
2009-10-27 10:54:00,2.8165,2.8166,2.81278,2.81278,12000000.0
2009-10-27 10:55:00,2.81753,2.81779,2.81361,2.81361,6130000.0
2009-10-27 10:56:00,2.81308,2.8145,2.81127,2.81373,5250000.0
2009-10-27 10:57:00,2.81459,2.81692,2.81072,2.81072,13510000.0
2009-10-27 10:58:00,2.81093,2.8165,2.81093,2.81127,9000000.0
2009-10-27 10:59:00,2.8169,2.8172,2.81248,2.81418,11380000.0
2009-10-27 11:00:00,2.81534,2.81653,2.81282,2.81282,10000000.0
2009-10-27 11:01:00,2.81526,2.81587,2.81181,2.81371,8130000.0
2009-10-27 11:02:00,2.81524,2.8159,2.81242,2.81473,8500000.0
2009-10-27 11:03:00,2.8166,2.8166,2.80929,2.80929,9250000.0
2009-10-27 11:04:00,2.81552,2.81625,2.8104,2.8104,9250000.0
2009-10-27 11:05:00,2.81477,2.8149,2.81298,2.81362,8630000.0
2009-10-27 11:06:00,2.81495,2.81592,2.81135,2.81592,5750000.0
2009-10-27 11:07:00,2.81606,2.81633,2.81196,2.81341,14750000.0
2009-10-27 11:08:00,2.81741,2.81741,2.81328,2.81328,7000000.0
2009-10-27 11:09:00,2.81378,2.81757,2.8131,2.81493,6000000.0
2009-10-27 11:10:00,2.81708,2.81799,2.81317,2.8179,8500000.0
2009-10-27 11:11:00,2.81736,2.82003,2.81588,2.81767,5500000.0
2009-10-27 11:12:00,2.81931,2.81931,2.81579,2.81795,8380000.0
2009-10-27 11:13:00,2.82039,2.82039,2.81776,2.82017,8250000.0
2009-10-27 11:14:00,2.82057,2.8212,2.81563,2.82031,8500000.0
2009-10-27 11:15:00,2.82059,2.82073,2.81904,2.82073,10250000.0
2009-10-27 11:16:00,2.81865,2.82155,2.8149,2.82155,10750000.0
2009-10-27 11:17:00,2.82097,2.82197,2.8184,2.82019,8000000.0
2009-10-27 11:18:00,2.81989,2.82241,2.81989,2.82205,7500000.0
2009-10-27 11:19:00,2.81994,2.82303,2.81817,2.81848,9500000.0
2009-10-27 11:20:00,2.82071,2.82376,2.82052,2.82178,9750000.0
2009-10-27 11:21:00,2.82511,2.82511,2.82,2.82133,7500000.0
2009-10-27 11:22:00,2.82462,2.82462,2.81607,2.82007,7750000.0
2009-10-27 11:23:00,2.82206,2.82333,2.82101,2.82262,7000000.0
2009-10-27 11:24:00,2.81959,2.82236,2.81748,2.81949,13250000.0
2009-10-27 11:25:00,2.82211,2.82317,2.81713,2.82263,6500000.0
2009-10-27 11:26:00,2.82033,2.82289,2.82033,2.82265,7500000.0
2009-10-27 11:27:00,2.82171,2.82197,2.81851,2.82108,8000000.0
2009-10-27 11:28:00,2.81869,2.82225,2.81869,2.82225,8630000.0
2009-10-27 11:29:00,2.82193,2.82314,2.81864,2.81864,5630000.0
2009-10-27 11:30:00,2.81971,2.82294,2.81971,2.82025,8500000.0
2009-10-27 11:31:00,2.81921,2.82208,2.81497,2.81989,8750000.0
2009-10-27 11:32:00,2.81852,2.82317,2.81852,2.82317,13380000.0
2009-10-27 11:33:00,2.82269,2.82269,2.81903,2.82169,9250000.0
2009-10-27 11:34:00,2.82249,2.8231,2.81967,2.82294,8500000.0
2009-10-27 11:35:00,2.82329,2.82329,2.81871,2.82175,7630000.0
2009-10-27 11:36:00,2.82053,2.82271,2.81949,2.82185,8250000.0
2009-10-27 11:37:00,2.82309,2.82309,2.81819,2.81819,7750000.0
2009-10-27 11:38:00,2.82221,2.82221,2.81825,2.82201,8250000.0
2009-10-27 11:39:00,2.82165,2.82266,2.82053,2.82266,5500000.0
2009-10-27 11:40:00,2.82034,2.82147,2.81877,2.81888,5250000.0
2009-10-27 11:41:00,2.81971,2.82215,2.81925,2.82091,6750000.0
2009-10-27 11:42:00,2.82279,2.82314,2.82085,2.82243,5750000.0
2009-10-27 11:43:00,2.82302,2.82311,2.81618,2.81618,8000000.0
2009-10-27 11:44:00,2.82401,2.82401,2.81847,2.81998,10500000.0
2009-10-27 11:45:00,2.82156,2.82334,2.8168,2.82059,9500000.0
2009-10-27 11:46:00,2.82352,2.82451,2.82029,2.82245,8630000.0
2009-10-27 11:47:00,2.82227,2.82227,2.81772,2.81772,5750000.0
2009-10-27 11:48:00,2.8218,2.8218,2.81867,2.81877,5500000.0
2009-10-27 11:49:00,2.8192,2.82161,2.8154,2.82124,6250000.0
2009-10-27 11:50:00,2.81557,2.81965,2.81552,2.8169,11500000.0
2009-10-27 11:51:00,2.82012,2.82012,2.81485,2.8179,5630000.0
2009-10-27 11:52:00,2.82097,2.82097,2.81633,2.81941,11250000.0
2009-10-27 11:53:00,2.81643,2.82031,2.81605,2.81605,14880000.0
2009-10-27 11:54:00,2.81979,2.81993,2.81345,2.81345,7250000.0
2009-10-27 11:55:00,2.81854,2.82095,2.81764,2.81983,8750000.0
2009-10-27 11:56:00,2.81971,2.81979,2.81549,2.81657,8500000.0
2009-10-27 11:57:00,2.81846,2.81846,2.81572,2.81589,5250000.0
2009-10-27 11:58:00,2.81646,2.81789,2.81209,2.81614,8250000.0
2009-10-27 11:59:00,2.81822,2.81829,2.81367,2.81601,5880000.0
2009-10-27 12:00:00,2.81742,2.81763,2.81515,2.81515,7000000.0
2009-10-27 12:01:00,2.818,2.818,2.81291,2.81619,13500000.0
2009-10-27 12:02:00,2.81619,2.81619,2.81096,2.81096,8750000.0
2009-10-27 12:03:00,2.81681,2.81681,2.81075,2.81548,5250000.0
2009-10-27 12:04:00,2.8133,2.81643,2.81279,2.81599,7250000.0
2009-10-27 12:05:00,2.81572,2.81786,2.81345,2.81395,5500000.0
2009-10-27 12:06:00,2.81705,2.81705,2.81265,2.81595,5880000.0
2009-10-27 12:07:00,2.81276,2.81706,2.81139,2.81398,7250000.0
2009-10-27 12:08:00,2.8164,2.81693,2.81254,2.81523,6250000.0
2009-10-27 12:09:00,2.81591,2.81591,2.80954,2.81202,6250000.0
2009-10-27 12:10:00,2.81338,2.81499,2.81008,2.81452,6500000.0
2009-10-27 12:11:00,2.81543,2.81561,2.80822,2.81429,8750000.0
2009-10-27 12:12:00,2.80909,2.81408,2.80744,2.80744,11510000.0
2009-10-27 12:13:00,2.81339,2.81539,2.80969,2.81539,11630000.0
2009-10-27 12:14:00,2.81415,2.81555,2.8132,2.81555,10000000.0
2009-10-27 12:15:00,2.81241,2.81552,2.80911,2.81151,9750000.0
2009-10-27 12:16:00,2.8165,2.8165,2.81238,2.81342,10000000.0
2009-10-27 12:17:00,2.81253,2.81541,2.8099,2.81299,8250000.0
2009-10-27 12:18:00,2.8132,2.81588,2.81043,2.81202,13250000.0
2009-10-27 12:19:00,2.81523,2.81545,2.8116,2.81545,10630000.0
2009-10-27 12:20:00,2.81126,2.81492,2.80946,2.81167,12130000.0
2009-10-27 12:21:00,2.81549,2.81549,2.80771,2.80771,13750000.0
2009-10-27 12:22:00,2.81614,2.81614,2.81228,2.81248,9000000.0
2009-10-27 12:23:00,2.81487,2.81536,2.81017,2.81536,8500000.0
2009-10-27 12:24:00,2.80868,2.8144,2.80868,2.80915,7000000.0
2009-10-27 12:25:00,2.81486,2.81561,2.81215,2.81215,8000000.0
2009-10-27 12:26:00,2.81392,2.81544,2.81171,2.81544,5250000.0
2009-10-27 12:27:00,2.81486,2.81505,2.80888,2.8146,7380000.0
2009-10-27 12:28:00,2.81494,2.81494,2.80859,2.80859,8500000.0
2009-10-27 12:29:00,2.81556,2.8158,2.81069,2.81533,6500000.0
2009-10-27 12:30:00,2.8122,2.81554,2.81186,2.81186,10000000.0
2009-10-27 12:31:00,2.81249,2.81494,2.81249,2.81494,5250000.0
2009-10-27 12:32:00,2.81009,2.81527,2.81009,2.81527,8750000.0
2009-10-27 12:33:00,2.81503,2.81594,2.81244,2.81594,7750000.0
2009-10-27 12:34:00,2.81501,2.81501,2.81143,2.81389,6380000.0
2009-10-27 12:35:00,2.81544,2.81544,2.80771,2.80771,5500000.0
2009-10-27 12:36:00,2.81466,2.8155,2.81328,2.81376,5500000.0
2009-10-27 12:37:00,2.81151,2.81401,2.80942,2.81168,9750000.0
2009-10-27 12:38:00,2.81341,2.81483,2.81124,2.81383,9000000.0
2009-10-27 12:39:00,2.81265,2.81339,2.81041,2.81139,11500000.0
2009-10-27 12:40:00,2.81155,2.81529,2.81091,2.81091,8130000.0
2009-10-27 12:41:00,2.81179,2.8146,2.81044,2.8146,7500000.0
2009-10-27 12:42:00,2.81462,2.81548,2.80989,2.81548,7130000.0
2009-10-27 12:43:00,2.81342,2.81431,2.81236,2.81431,9630000.0
2009-10-27 12:44:00,2.81375,2.81375,2.80864,2.80864,6880000.0
2009-10-27 12:45:00,2.81289,2.81379,2.8095,2.81102,7750000.0
2009-10-27 12:46:00,2.81346,2.8135,2.80984,2.81323,6380000.0
2009-10-27 12:47:00,2.81123,2.81377,2.80961,2.81098,6250000.0
2009-10-27 12:48:00,2.81306,2.81369,2.81003,2.81003,8750000.0
2009-10-27 12:49:00,2.81294,2.81301,2.80988,2.81189,8880000.0
2009-10-27 12:50:00,2.81159,2.81407,2.81061,2.81407,6750000.0
2009-10-27 12:51:00,2.81159,2.81404,2.81141,2.81382,6250000.0
2009-10-27 12:52:00,2.81304,2.81344,2.81165,2.81196,8250000.0
2009-10-27 12:53:00,2.81426,2.81426,2.80721,2.81249,7380000.0
2009-10-27 12:54:00,2.81216,2.81301,2.80809,2.81211,7000000.0
2009-10-27 12:55:00,2.81323,2.81335,2.81107,2.81324,9000000.0
2009-10-27 12:56:00,2.81158,2.81383,2.81126,2.81383,11000000.0
2009-10-27 12:57:00,2.81313,2.81471,2.8112,2.81132,6750000.0
2009-10-27 12:58:00,2.81464,2.81484,2.81022,2.8106,6250000.0
2009-10-27 12:59:00,2.81302,2.81385,2.81009,2.81385,5750000.0
2009-10-27 13:00:00,2.8107,2.81536,2.8107,2.81444,5750000.0
2009-10-27 13:01:00,2.81599,2.81605,2.80964,2.81281,6250000.0
2009-10-27 13:02:00,2.81617,2.81617,2.80993,2.81553,7630000.0
2009-10-27 13:03:00,2.8122,2.81599,2.8122,2.81244,10010000.0
2009-10-27 13:04:00,2.81424,2.81516,2.81059,2.81292,6500000.0
2009-10-27 13:05:00,2.81234,2.81495,2.80998,2.81251,6250000.0
2009-10-27 13:06:00,2.81409,2.81409,2.8123,2.8123,6000000.0
2009-10-27 13:07:00,2.81431,2.81472,2.81055,2.81192,7500000.0
2009-10-27 13:08:00,2.81347,2.81631,2.80931,2.812,10750000.0
2009-10-27 13:09:00,2.81455,2.81481,2.81007,2.81259,9130000.0
2009-10-27 13:10:00,2.81484,2.81514,2.80917,2.81403,6750000.0
2009-10-27 13:11:00,2.80724,2.81385,2.80724,2.81264,8750000.0
2009-10-27 13:12:00,2.81118,2.81436,2.81118,2.81191,6500000.0
2009-10-27 13:13:00,2.81409,2.81561,2.81111,2.81259,9750000.0
2009-10-27 13:14:00,2.81368,2.81417,2.81024,2.81275,7630000.0
2009-10-27 13:15:00,2.81209,2.81402,2.80945,2.81037,11130000.0
2009-10-27 13:16:00,2.81414,2.81521,2.81348,2.81443,7880000.0
2009-10-27 13:17:00,2.81274,2.81668,2.81274,2.81529,7500000.0
2009-10-27 13:18:00,2.81377,2.81606,2.81305,2.81446,5750000.0
2009-10-27 13:19:00,2.81192,2.81509,2.81192,2.81509,7130000.0
2009-10-27 13:20:00,2.81285,2.81457,2.80841,2.81244,6000000.0
2009-10-27 13:21:00,2.8145,2.8145,2.80916,2.81284,8250000.0
2009-10-27 13:22:00,2.81342,2.81544,2.81193,2.81212,7750000.0
2009-10-27 13:23:00,2.81489,2.81548,2.81349,2.81539,10500000.0
2009-10-27 13:24:00,2.81472,2.8154,2.80946,2.81195,7000000.0
2009-10-27 13:25:00,2.81385,2.81558,2.81116,2.81349,6000000.0
2009-10-27 13:26:00,2.81428,2.81674,2.81292,2.81359,10250000.0
2009-10-27 13:27:00,2.81215,2.81662,2.81189,2.8144,7380000.0
2009-10-27 13:28:00,2.81251,2.81611,2.81123,2.81611,8750000.0
2009-10-27 13:29:00,2.81344,2.81684,2.81144,2.81645,9130000.0
2009-10-27 13:30:00,2.81803,2.81803,2.81453,2.815,7000000.0
2009-10-27 13:31:00,2.81372,2.81624,2.81191,2.81215,7750000.0
2009-10-27 13:32:00,2.81636,2.81659,2.81294,2.81409,9380000.0
2009-10-27 13:33:00,2.81744,2.81797,2.80952,2.80952,7380000.0
2009-10-27 13:34:00,2.81058,2.81637,2.81058,2.81471,8130000.0
2009-10-27 13:35:00,2.81786,2.81802,2.81521,2.81666,10630000.0
2009-10-27 13:36:00,2.81533,2.81869,2.81174,2.81174,7380000.0
2009-10-27 13:37:00,2.81843,2.81926,2.81611,2.81693,8380000.0
2009-10-27 13:38:00,2.81865,2.81981,2.81727,2.81807,8750000.0
2009-10-27 13:39:00,2.81776,2.82005,2.81756,2.81816,6250000.0
2009-10-27 13:40:00,2.82057,2.82127,2.81564,2.82028,11000000.0
2009-10-27 13:41:00,2.82032,2.82111,2.81845,2.82031,7750000.0
2009-10-27 13:42:00,2.82191,2.82442,2.81962,2.82349,8000000.0
2009-10-27 13:43:00,2.82304,2.82307,2.81762,2.81762,8000000.0
2009-10-27 13:44:00,2.8209,2.82284,2.81914,2.81914,10500000.0
2009-10-27 13:45:00,2.8219,2.82328,2.81978,2.82051,6750000.0
2009-10-27 13:46:00,2.82368,2.82368,2.81989,2.81989,6750000.0
2009-10-27 13:47:00,2.81866,2.8228,2.81866,2.82167,9130000.0
2009-10-27 13:48:00,2.82323,2.82465,2.81934,2.82465,10000000.0
2009-10-27 13:49:00,2.82197,2.82283,2.82057,2.82161,7750000.0
2009-10-27 13:50:00,2.82451,2.82467,2.82179,2.82399,12750000.0
2009-10-27 13:51:00,2.82221,2.82484,2.82211,2.82434,10000000.0
2009-10-27 13:52:00,2.82184,2.82403,2.82145,2.82381,9250000.0
2009-10-27 13:53:00,2.82321,2.82321,2.82074,2.82152,5750000.0
2009-10-27 13:54:00,2.82014,2.82278,2.81956,2.82271,8250000.0
2009-10-27 13:55:00,2.82077,2.8233,2.81852,2.82325,6750000.0
2009-10-27 13:56:00,2.81843,2.82261,2.81698,2.82252,8750000.0
2009-10-27 13:57:00,2.82264,2.82264,2.82101,2.82169,9000000.0
2009-10-27 13:58:00,2.8207,2.82295,2.81825,2.81825,9000000.0
2009-10-27 13:59:00,2.82213,2.82213,2.8127,2.82069,14130000.0
2009-10-27 14:00:00,2.8164,2.82247,2.8164,2.82247,6750000.0
2009-10-27 14:01:00,2.81762,2.82263,2.81738,2.82263,6250000.0
2009-10-27 14:02:00,2.82026,2.82173,2.8178,2.82173,9500000.0
2009-10-27 14:03:00,2.821,2.82108,2.81896,2.82108,10630000.0
2009-10-27 14:04:00,2.82076,2.82214,2.81772,2.81966,11250000.0
2009-10-27 14:05:00,2.81991,2.82254,2.81781,2.81912,7250000.0
2009-10-27 14:06:00,2.82273,2.82529,2.82182,2.82513,7750000.0
2009-10-27 14:07:00,2.82437,2.82482,2.82125,2.82125,8130000.0
2009-10-27 14:08:00,2.82401,2.82455,2.81992,2.8235,9380000.0
2009-10-27 14:09:00,2.82161,2.82414,2.81809,2.82313,10250000.0
2009-10-27 14:10:00,2.82221,2.82434,2.81784,2.82359,5880000.0
2009-10-27 14:11:00,2.82202,2.8243,2.82094,2.82385,7250000.0
2009-10-27 14:12:00,2.82199,2.82561,2.82199,2.82293,5500000.0
2009-10-27 14:13:00,2.82579,2.82596,2.82073,2.82488,9250000.0
2009-10-27 14:14:00,2.82494,2.82598,2.8221,2.82598,7250000.0
2009-10-27 14:15:00,2.82631,2.82669,2.82004,2.82602,12750000.0
2009-10-27 14:16:00,2.82287,2.82606,2.82153,2.8237,7500000.0
2009-10-27 14:17:00,2.8263,2.82715,2.82449,2.82519,9500000.0
2009-10-27 14:18:00,2.82365,2.82665,2.82016,2.82665,7000000.0
2009-10-27 14:19:00,2.82439,2.82708,2.82439,2.82667,6000000.0
2009-10-27 14:20:00,2.82604,2.82833,2.82529,2.82666,7750000.0
2009-10-27 14:21:00,2.82963,2.82997,2.8265,2.82894,8750000.0
2009-10-27 14:22:00,2.82845,2.83084,2.8274,2.82749,5500000.0
2009-10-27 14:23:00,2.82955,2.83075,2.82785,2.83048,10500000.0
2009-10-27 14:24:00,2.82574,2.83166,2.82574,2.83166,7250000.0
2009-10-27 14:25:00,2.82921,2.83318,2.8253,2.82871,6500000.0
2009-10-27 14:26:00,2.83055,2.83244,2.82845,2.83236,7750000.0
2009-10-27 14:27:00,2.83198,2.83371,2.82655,2.82981,6750000.0
2009-10-27 14:28:00,2.83769,2.83784,2.83448,2.83622,7750000.0
2009-10-27 14:29:00,2.82867,2.83521,2.82867,2.83521,9130000.0
2009-10-27 14:30:00,2.83215,2.8358,2.83116,2.8353,8500000.0
2009-10-27 14:31:00,2.83603,2.83603,2.82886,2.83222,15750000.0
2009-10-27 14:32:00,2.83628,2.83628,2.82913,2.83219,10000000.0
2009-10-27 14:33:00,2.83477,2.83557,2.8293,2.83557,6000000.0
2009-10-27 14:34:00,2.83282,2.83452,2.82925,2.83359,7000000.0
2009-10-27 14:35:00,2.83263,2.83385,2.82724,2.82724,10130000.0
2009-10-27 14:36:00,2.83089,2.83423,2.83013,2.83175,11250000.0
2009-10-27 14:37:00,2.83161,2.83442,2.83122,2.83177,6630000.0
2009-10-27 14:38:00,2.82775,2.83406,2.82775,2.83047,7500000.0
2009-10-27 14:39:00,2.83391,2.83391,2.82721,2.83009,7750000.0
2009-10-27 14:40:00,2.83278,2.83477,2.83092,2.83092,10630000.0
2009-10-27 14:41:00,2.83174,2.83184,2.82964,2.83184,5500000.0
2009-10-27 14:42:00,2.82961,2.83157,2.82908,2.83071,6000000.0
2009-10-27 14:43:00,2.82965,2.83161,2.82739,2.82739,8250000.0
2009-10-27 14:44:00,2.831,2.83195,2.82877,2.82936,9130000.0
2009-10-27 14:45:00,2.83113,2.83265,2.83003,2.83032,6500000.0
2009-10-27 14:46:00,2.83066,2.83275,2.8283,2.83181,5500000.0
2009-10-27 14:47:00,2.83193,2.83287,2.82827,2.83094,8000000.0
2009-10-27 14:48:00,2.82685,2.83129,2.82631,2.82631,6500000.0
2009-10-27 14:49:00,2.83032,2.83038,2.827,2.827,6500000.0
2009-10-27 14:50:00,2.82961,2.82961,2.82584,2.82879,11500000.0
2009-10-27 14:51:00,2.82651,2.82886,2.82266,2.82266,5250000.0
2009-10-27 14:52:00,2.82576,2.82717,2.8222,2.82469,7250000.0
2009-10-27 14:53:00,2.82829,2.82829,2.82506,2.82782,7000000.0
2009-10-27 14:54:00,2.82819,2.82819,2.82333,2.82567,10380000.0
2009-10-27 14:55:00,2.82851,2.82851,2.82275,2.82662,7000000.0
2009-10-27 14:56:00,2.82779,2.82779,2.82294,2.82358,8250000.0
2009-10-27 14:57:00,2.823,2.8252,2.82299,2.82488,7750000.0
2009-10-27 14:58:00,2.82229,2.82547,2.81916,2.82547,10000000.0
2009-10-27 14:59:00,2.82299,2.82541,2.81959,2.8235,6250000.0
2009-10-27 15:00:00,2.82572,2.82653,2.82196,2.82196,10500000.0
2009-10-27 15:01:00,2.82389,2.82441,2.82098,2.82364,6380000.0
2009-10-27 15:02:00,2.82401,2.82413,2.81814,2.81814,11250000.0
2009-10-27 15:03:00,2.82313,2.82329,2.81876,2.81876,5250000.0
2009-10-27 15:04:00,2.82007,2.82275,2.81963,2.82132,5500000.0
2009-10-27 15:05:00,2.82108,2.82295,2.82108,2.82295,5250000.0
2009-10-27 15:06:00,2.81768,2.82161,2.81457,2.81457,7750000.0
2009-10-27 15:07:00,2.81781,2.82055,2.81781,2.82034,10250000.0
2009-10-27 15:08:00,2.81969,2.82121,2.81814,2.81933,8500000.0
2009-10-27 15:09:00,2.81802,2.82136,2.81802,2.81945,10380000.0
2009-10-27 15:10:00,2.81574,2.82108,2.81574,2.81974,8000000.0
2009-10-27 15:11:00,2.81921,2.82233,2.81883,2.81923,9130000.0
2009-10-27 15:12:00,2.82163,2.82251,2.818,2.82251,7750000.0
2009-10-27 15:13:00,2.81409,2.82245,2.81409,2.82234,9500000.0
2009-10-27 15:14:00,2.8206,2.82262,2.81932,2.82237,8750000.0
2009-10-27 15:15:00,2.82209,2.82322,2.81882,2.82322,5500000.0
2009-10-27 15:16:00,2.8151,2.82421,2.81321,2.82421,5500000.0
2009-10-27 15:17:00,2.82357,2.82389,2.82005,2.82005,9250000.0
2009-10-27 15:18:00,2.82525,2.82568,2.82278,2.82311,6750000.0
2009-10-27 15:19:00,2.8222,2.82556,2.8222,2.82453,10880000.0
2009-10-27 15:20:00,2.8227,2.82769,2.82233,2.82769,7880000.0
2009-10-27 15:21:00,2.82271,2.82786,2.82271,2.82786,5250000.0
2009-10-27 15:22:00,2.82387,2.82644,2.81987,2.82644,9760000.0
2009-10-27 15:23:00,2.82705,2.82705,2.82207,2.82409,5250000.0
2009-10-27 15:24:00,2.82849,2.82849,2.82274,2.82782,8500000.0
2009-10-27 15:25:00,2.82801,2.8282,2.82418,2.8282,10750000.0
2009-10-27 15:26:00,2.82738,2.82924,2.82386,2.82386,8750000.0
2009-10-27 15:27:00,2.82821,2.82841,2.82588,2.826,10260000.0
2009-10-27 15:28:00,2.82828,2.82932,2.82533,2.82897,12750000.0
2009-10-27 15:29:00,2.82904,2.82938,2.82531,2.82634,6000000.0
2009-10-27 15:30:00,2.82878,2.82878,2.82511,2.82775,14250000.0
2009-10-27 15:31:00,2.82879,2.82879,2.82283,2.82283,7380000.0
2009-10-27 15:32:00,2.82269,2.826,2.82031,2.82031,8750000.0
2009-10-27 15:33:00,2.82559,2.82577,2.82189,2.82577,9250000.0
2009-10-27 15:34:00,2.82272,2.8254,2.81961,2.82502,9250000.0
2009-10-27 15:35:00,2.82376,2.82546,2.81942,2.82531,7750000.0
2009-10-27 15:36:00,2.82304,2.82536,2.8225,2.82536,7630000.0
2009-10-27 15:37:00,2.82483,2.82483,2.82096,2.82096,10250000.0
2009-10-27 15:38:00,2.8228,2.82495,2.81908,2.82312,6750000.0
2009-10-27 15:39:00,2.82304,2.82608,2.82141,2.82608,8130000.0
2009-10-27 15:40:00,2.82315,2.82639,2.8209,2.82639,11500000.0
2009-10-27 15:41:00,2.82736,2.8285,2.826,2.82824,10250000.0
2009-10-27 15:42:00,2.82904,2.82904,2.82611,2.82866,7500000.0
2009-10-27 15:43:00,2.82798,2.8293,2.82511,2.82928,11500000.0
2009-10-27 15:44:00,2.82917,2.82965,2.82296,2.82764,13500000.0
2009-10-27 15:45:00,2.82596,2.82964,2.82443,2.82964,10000000.0
2009-10-27 15:46:00,2.82714,2.82979,2.82599,2.82652,7750000.0
2009-10-27 15:47:00,2.82901,2.83026,2.82771,2.83002,6000000.0
2009-10-27 15:48:00,2.83052,2.83052,2.82716,2.8285,8000000.0
2009-10-27 15:49:00,2.82862,2.82954,2.82498,2.82577,6750000.0
2009-10-27 15:50:00,2.8277,2.82786,2.82384,2.8274,7000000.0
2009-10-27 15:51:00,2.82788,2.82816,2.82027,2.82202,7750000.0
2009-10-27 15:52:00,2.82729,2.82735,2.82162,2.82596,9750000.0
2009-10-27 15:53:00,2.82585,2.82756,2.82378,2.82756,13500000.0
2009-10-27 15:54:00,2.82805,2.82805,2.82352,2.8259,5630000.0
2009-10-27 15:55:00,2.82347,2.82676,2.8215,2.82455,7130000.0
2009-10-27 15:56:00,2.82514,2.82695,2.82156,2.8267,6250000.0
2009-10-27 15:57:00,2.82514,2.82838,2.82514,2.82813,5750000.0
2009-10-27 15:58:00,2.82638,2.83039,2.82638,2.83039,7500000.0
2009-10-27 15:59:00,2.82651,2.82988,2.82573,2.82988,7000000.0
2009-10-27 16:00:00,2.82785,2.83311,2.82544,2.83248,10750000.0
2009-10-27 16:01:00,2.83543,2.83666,2.83136,2.83666,6130000.0
2009-10-27 16:02:00,2.83616,2.83846,2.83295,2.83846,13130000.0
2009-10-27 16:03:00,2.83556,2.83999,2.8332,2.83876,8000000.0
2009-10-27 16:04:00,2.84065,2.84065,2.83422,2.83763,9000000.0
2009-10-27 16:05:00,2.83814,2.83955,2.83425,2.83763,7250000.0
2009-10-27 16:06:00,2.83931,2.84187,2.83869,2.84122,5500000.0
2009-10-27 16:07:00,2.83937,2.84632,2.83937,2.84543,8250000.0
2009-10-27 16:08:00,2.84871,2.84934,2.84455,2.84595,10000000.0
2009-10-27 16:09:00,2.84918,2.84918,2.84211,2.84827,6750000.0
2009-10-27 16:10:00,2.84469,2.84716,2.84292,2.84599,6750000.0
2009-10-27 16:11:00,2.84591,2.84591,2.84295,2.84337,10750000.0
2009-10-27 16:12:00,2.84443,2.84516,2.84084,2.84479,9750000.0
2009-10-27 16:13:00,2.84494,2.84494,2.84022,2.84314,9880000.0
2009-10-27 16:14:00,2.84007,2.84435,2.83919,2.83923,11250000.0
2009-10-27 16:15:00,2.84388,2.84403,2.83976,2.84268,7630000.0
2009-10-27 16:16:00,2.84312,2.84405,2.84085,2.84405,8000000.0
2009-10-27 16:17:00,2.84281,2.84406,2.83985,2.84399,8750000.0
2009-10-27 16:18:00,2.84256,2.84568,2.84256,2.84356,7000000.0
2009-10-27 16:19:00,2.84599,2.84739,2.84272,2.84734,10250000.0
2009-10-27 16:20:00,2.84547,2.84724,2.84264,2.84422,6750000.0
2009-10-27 16:21:00,2.84377,2.84767,2.84377,2.84417,5750000.0
2009-10-27 16:22:00,2.84738,2.84738,2.84456,2.84726,8000000.0
2009-10-27 16:23:00,2.8475,2.8475,2.84278,2.84288,6750000.0
2009-10-27 16:24:00,2.8464,2.8464,2.84178,2.84178,8000000.0
2009-10-27 16:25:00,2.84515,2.84545,2.83895,2.83895,9000000.0
2009-10-27 16:26:00,2.83996,2.84255,2.83941,2.84017,10750000.0
2009-10-27 16:27:00,2.841,2.84156,2.83536,2.83894,10250000.0
2009-10-27 16:28:00,2.84186,2.84186,2.83856,2.84076,8500000.0
2009-10-27 16:29:00,2.83864,2.83971,2.83569,2.83569,6250000.0
2009-10-27 16:30:00,2.83818,2.83961,2.8346,2.8346,7880000.0
2009-10-27 16:31:00,2.83923,2.84145,2.83647,2.84083,11010000.0
2009-10-27 16:32:00,2.83687,2.83924,2.83634,2.83676,11000000.0
2009-10-27 16:33:00,2.8396,2.84009,2.83389,2.83701,10000000.0
2009-10-27 16:34:00,2.83677,2.84059,2.83612,2.83612,6500000.0
2009-10-27 16:35:00,2.83999,2.84041,2.83491,2.83662,7000000.0
2009-10-27 16:36:00,2.83864,2.83876,2.83562,2.83677,10380000.0
2009-10-27 16:37:00,2.83469,2.8404,2.83469,2.8404,7130000.0
2009-10-27 16:38:00,2.83639,2.84158,2.83639,2.83807,11500000.0
2009-10-27 16:39:00,2.83954,2.8398,2.83655,2.83804,7880000.0
2009-10-27 16:40:00,2.83906,2.84006,2.83283,2.8375,6250000.0
2009-10-27 16:41:00,2.83721,2.83756,2.83552,2.83748,13630000.0
2009-10-27 16:42:00,2.83647,2.8371,2.83314,2.83438,7250000.0
2009-10-27 16:43:00,2.83403,2.83702,2.83106,2.836,10750000.0
2009-10-27 16:44:00,2.83408,2.83657,2.83408,2.83657,7000000.0
2009-10-27 16:45:00,2.83648,2.83708,2.83073,2.83708,8750000.0
2009-10-27 16:46:00,2.83689,2.83726,2.83383,2.83695,11000000.0
2009-10-27 16:47:00,2.8348,2.83788,2.8348,2.83788,8000000.0
2009-10-27 16:48:00,2.837,2.83723,2.83211,2.8344,8380000.0
2009-10-27 16:49:00,2.83249,2.83799,2.83249,2.83581,9750000.0
2009-10-27 16:50:00,2.83805,2.83805,2.8313,2.8313,5750000.0
2009-10-27 16:51:00,2.83581,2.83821,2.8343,2.83817,8380000.0
2009-10-27 16:52:00,2.84054,2.84145,2.83754,2.83892,9750000.0
2009-10-27 16:53:00,2.84016,2.84102,2.83753,2.83753,9000000.0
2009-10-27 16:54:00,2.83975,2.84257,2.83701,2.83701,8500000.0
2009-10-27 16:55:00,2.84032,2.8435,2.84017,2.84017,9250000.0
2009-10-27 16:56:00,2.84159,2.84285,2.83974,2.84267,5500000.0
2009-10-27 16:57:00,2.84239,2.84239,2.83462,2.83792,7500000.0
2009-10-27 16:58:00,2.84081,2.84106,2.83628,2.83628,9500000.0
2009-10-27 16:59:00,2.84087,2.84123,2.83853,2.84123,6130000.0
2009-10-27 17:00:00,2.83708,2.84096,2.83647,2.84096,13500000.0
2009-10-27 17:01:00,2.84141,2.84141,2.83416,2.83821,6750000.0
2009-10-27 17:02:00,2.83914,2.84191,2.83873,2.8418,7750000.0
2009-10-27 17:03:00,2.83847,2.84064,2.83656,2.83841,6750000.0
2009-10-27 17:04:00,2.84145,2.84145,2.83441,2.83868,9250000.0
2009-10-27 17:05:00,2.84148,2.84169,2.83702,2.84127,9250000.0
2009-10-27 17:06:00,2.84042,2.84172,2.83723,2.83723,10250000.0
2009-10-27 17:07:00,2.84073,2.84159,2.83714,2.83714,7500000.0
2009-10-27 17:08:00,2.84061,2.84265,2.84061,2.84265,10750000.0
2009-10-27 17:09:00,2.83961,2.84332,2.83792,2.84267,5880000.0
2009-10-27 17:10:00,2.8408,2.84243,2.84003,2.84237,6500000.0
2009-10-27 17:11:00,2.84409,2.84436,2.83824,2.84366,12250000.0
2009-10-27 17:12:00,2.84059,2.8422,2.83805,2.84207,12500000.0
2009-10-27 17:13:00,2.83996,2.84137,2.83702,2.839,9250000.0
2009-10-27 17:14:00,2.8427,2.8427,2.83724,2.84,7500000.0
2009-10-27 17:15:00,2.84301,2.84377,2.8382,2.84247,7750000.0
2009-10-27 17:16:00,2.84207,2.84261,2.83797,2.84071,6000000.0
2009-10-27 17:17:00,2.84053,2.84365,2.83743,2.84131,8750000.0
2009-10-27 17:18:00,2.84323,2.8442,2.83592,2.8431,11250000.0
2009-10-27 17:19:00,2.84301,2.84301,2.83748,2.84138,7000000.0
2009-10-27 17:20:00,2.84382,2.84399,2.83855,2.83855,9880000.0
2009-10-27 17:21:00,2.8417,2.84315,2.83741,2.84027,5500000.0
2009-10-27 17:22:00,2.84338,2.84338,2.83981,2.84234,8250000.0
2009-10-27 17:23:00,2.83911,2.84317,2.83911,2.84317,7750000.0
2009-10-27 17:24:00,2.83934,2.84314,2.83934,2.84137,9750000.0
2009-10-27 17:25:00,2.84,2.84363,2.83734,2.84162,6750000.0
2009-10-27 17:26:00,2.84347,2.84347,2.83866,2.83971,6000000.0
2009-10-27 17:27:00,2.84214,2.84214,2.83503,2.83892,13000000.0
2009-10-27 17:28:00,2.84242,2.84242,2.83562,2.84189,9250000.0
2009-10-27 17:29:00,2.83763,2.84181,2.83729,2.83835,8500000.0
2009-10-27 17:30:00,2.8388,2.83932,2.83702,2.83702,11750000.0
2009-10-27 17:31:00,2.83661,2.83988,2.83589,2.83709,6500000.0
2009-10-27 17:32:00,2.83915,2.83915,2.83299,2.83808,6000000.0
2009-10-27 17:33:00,2.83468,2.83905,2.83264,2.83905,8750000.0
2009-10-27 17:34:00,2.836,2.84046,2.836,2.83936,9750000.0
2009-10-27 17:35:00,2.84039,2.84064,2.83664,2.84014,9000000.0
2009-10-27 17:36:00,2.83844,2.84064,2.83576,2.84064,11380000.0
2009-10-27 17:37:00,2.84054,2.84054,2.83767,2.83918,5880000.0
2009-10-27 17:38:00,2.84059,2.84059,2.83626,2.8393,5500000.0
2009-10-27 17:39:00,2.8405,2.84101,2.83652,2.8398,7750000.0
2009-10-27 17:40:00,2.83917,2.8395,2.83531,2.83531,8630000.0
2009-10-27 17:41:00,2.83802,2.83884,2.83546,2.83722,5250000.0
2009-10-27 17:42:00,2.8402,2.84034,2.83387,2.83983,6000000.0
2009-10-27 17:43:00,2.83534,2.84102,2.83534,2.84029,6500000.0
2009-10-27 17:44:00,2.83894,2.83943,2.83283,2.83786,8750000.0
2009-10-27 17:45:00,2.84078,2.84092,2.83823,2.84076,8750000.0
2009-10-27 17:46:00,2.84103,2.84132,2.83523,2.83722,7380000.0
2009-10-27 17:47:00,2.84043,2.84193,2.83849,2.84193,7250000.0
2009-10-27 17:48:00,2.83642,2.84097,2.83642,2.8406,11500000.0
2009-10-27 17:49:00,2.84157,2.84157,2.83791,2.84084,7500000.0
2009-10-27 17:50:00,2.84097,2.84097,2.83786,2.84096,6250000.0
2009-10-27 17:51:00,2.83683,2.84094,2.83683,2.84094,6000000.0
2009-10-27 17:52:00,2.83456,2.84074,2.83456,2.84074,7000000.0
2009-10-27 17:53:00,2.8402,2.84035,2.83441,2.83441,9250000.0
2009-10-27 17:54:00,2.83769,2.83857,2.83262,2.83423,8000000.0
2009-10-27 17:55:00,2.84128,2.84128,2.8372,2.83765,5500000.0
2009-10-27 17:56:00,2.8363,2.84146,2.8363,2.8402,7260000.0
2009-10-27 17:57:00,2.83997,2.84177,2.8383,2.84177,8130000.0
2009-10-27 17:58:00,2.84145,2.84186,2.83521,2.84186,12500000.0
2009-10-27 17:59:00,2.83976,2.8434,2.83976,2.84242,6750000.0
2009-10-27 18:00:00,2.84326,2.84362,2.83648,2.83648,6250000.0
2009-10-27 18:01:00,2.84386,2.84386,2.83647,2.83647,7250000.0
2009-10-27 18:02:00,2.84292,2.84292,2.83841,2.84059,5500000.0
2009-10-27 18:03:00,2.84207,2.84521,2.83895,2.83895,10000000.0
2009-10-27 18:04:00,2.84609,2.84609,2.83961,2.84477,9630000.0
2009-10-27 18:05:00,2.84509,2.84617,2.84313,2.84579,8000000.0
2009-10-27 18:06:00,2.84137,2.84492,2.84137,2.84151,8500000.0
2009-10-27 18:07:00,2.84432,2.84475,2.84009,2.84071,6500000.0
2009-10-27 18:08:00,2.84471,2.84481,2.84291,2.84379,6750000.0
2009-10-27 18:09:00,2.84511,2.84613,2.84335,2.84551,8750000.0
2009-10-27 18:10:00,2.84343,2.84438,2.83918,2.84339,7750000.0
2009-10-27 18:11:00,2.84271,2.84472,2.84197,2.8441,8250000.0
2009-10-27 18:12:00,2.84409,2.84436,2.84206,2.84436,9000000.0
2009-10-27 18:13:00,2.84443,2.84443,2.83704,2.84111,8250000.0
2009-10-27 18:14:00,2.8441,2.84447,2.84071,2.84411,8500000.0
2009-10-27 18:15:00,2.84299,2.84341,2.84129,2.84312,8000000.0
2009-10-27 18:16:00,2.84362,2.84467,2.84066,2.84066,8000000.0
2009-10-27 18:17:00,2.84353,2.8441,2.84143,2.84214,8130000.0
2009-10-27 18:18:00,2.84441,2.84457,2.83984,2.84123,7750000.0
2009-10-27 18:19:00,2.84596,2.84647,2.84305,2.84357,6250000.0
2009-10-27 18:20:00,2.84689,2.8473,2.84355,2.84603,9500000.0
2009-10-27 18:21:00,2.83975,2.84541,2.83952,2.84095,7880000.0
2009-10-27 18:22:00,2.84498,2.84768,2.84418,2.84768,8750000.0
2009-10-27 18:23:00,2.84495,2.8465,2.84087,2.8465,9500000.0
2009-10-27 18:24:00,2.84361,2.84733,2.84331,2.84733,9250000.0
2009-10-27 18:25:00,2.84699,2.84807,2.84515,2.84777,6000000.0
2009-10-27 18:26:00,2.84721,2.84767,2.84332,2.84767,9000000.0
2009-10-27 18:27:00,2.84738,2.84738,2.84139,2.84426,7250000.0
2009-10-27 18:28:00,2.84724,2.84749,2.84273,2.8448,8380000.0
2009-10-27 18:29:00,2.85104,2.85104,2.8455,2.8461,9750000.0
2009-10-27 18:30:00,2.85181,2.85181,2.84781,2.84781,5130000.0
2009-10-27 18:31:00,2.85045,2.85235,2.84854,2.85233,9380000.0
2009-10-27 18:32:00,2.85095,2.85095,2.8451,2.84938,7010000.0
2009-10-27 18:33:00,2.85131,2.85265,2.84916,2.85251,8630000.0
2009-10-27 18:34:00,2.85625,2.85625,2.84975,2.85386,11250000.0
2009-10-27 18:35:00,2.85545,2.85565,2.85026,2.85565,7250000.0
2009-10-27 18:36:00,2.85055,2.85489,2.85055,2.85085,7000000.0
2009-10-27 18:37:00,2.85291,2.85291,2.84887,2.85228,15000000.0
2009-10-27 18:38:00,2.85329,2.85329,2.84977,2.85236,6630000.0
2009-10-27 18:39:00,2.85115,2.85648,2.85115,2.85648,5130000.0
2009-10-27 18:40:00,2.85648,2.8565,2.85438,2.85438,6380000.0
2009-10-27 18:41:00,2.85696,2.85696,2.85085,2.85085,11000000.0
2009-10-27 18:42:00,2.85813,2.85817,2.84974,2.85606,10000000.0
2009-10-27 18:43:00,2.85137,2.85517,2.85137,2.85517,9750000.0
2009-10-27 18:44:00,2.85709,2.85709,2.85128,2.85243,12250000.0
2009-10-27 18:45:00,2.85666,2.85666,2.85364,2.85364,10630000.0
2009-10-27 18:46:00,2.85594,2.85594,2.85134,2.85424,6510000.0
2009-10-27 18:47:00,2.85378,2.855,2.85294,2.855,7000000.0
2009-10-27 18:48:00,2.85367,2.8553,2.85102,2.85178,6130000.0
2009-10-27 18:49:00,2.85481,2.85545,2.85111,2.85545,9000000.0
2009-10-27 18:50:00,2.85418,2.85554,2.85061,2.85212,5130000.0
2009-10-27 18:51:00,2.85386,2.85547,2.85037,2.85037,9250000.0
2009-10-27 18:52:00,2.85448,2.85448,2.84739,2.84739,9000000.0
2009-10-27 18:53:00,2.85124,2.85538,2.85109,2.85538,8000000.0
2009-10-27 18:54:00,2.85454,2.85647,2.85148,2.85647,8500000.0
2009-10-27 18:55:00,2.85119,2.8572,2.85119,2.85697,8500000.0
2009-10-27 18:56:00,2.85562,2.85769,2.85318,2.85769,7500000.0
2009-10-27 18:57:00,2.85615,2.85788,2.85109,2.85681,11250000.0
2009-10-27 18:58:00,2.85412,2.85599,2.85242,2.85599,7500000.0
2009-10-27 18:59:00,2.85736,2.85736,2.84572,2.85214,6750000.0
2009-10-27 19:00:00,2.85619,2.85857,2.85559,2.85857,7500000.0
2009-10-27 19:01:00,2.8577,2.85843,2.85485,2.85485,6000000.0
2009-10-27 19:02:00,2.8573,2.8573,2.85435,2.85648,7500000.0
2009-10-27 19:03:00,2.85658,2.85679,2.85369,2.85679,9000000.0
2009-10-27 19:04:00,2.85382,2.85481,2.84986,2.85301,8750000.0
2009-10-27 19:05:00,2.85561,2.85561,2.85285,2.85486,12500000.0
2009-10-27 19:06:00,2.85481,2.85692,2.85251,2.85692,6000000.0
2009-10-27 19:07:00,2.85789,2.85789,2.85292,2.85766,9000000.0
2009-10-27 19:08:00,2.85818,2.85818,2.85412,2.85721,11000000.0
2009-10-27 19:09:00,2.85464,2.85711,2.85393,2.85655,9000000.0
2009-10-27 19:10:00,2.85753,2.85753,2.85111,2.85513,6000000.0
2009-10-27 19:11:00,2.8563,2.85631,2.85139,2.85608,6750000.0
2009-10-27 19:12:00,2.85657,2.85657,2.85195,2.85195,8000000.0
2009-10-27 19:13:00,2.85541,2.85673,2.85396,2.85665,7630000.0
2009-10-27 19:14:00,2.85664,2.85664,2.85098,2.85648,8750000.0
2009-10-27 19:15:00,2.8528,2.85671,2.8528,2.85634,5750000.0
2009-10-27 19:16:00,2.8553,2.85763,2.85062,2.85763,9000000.0
2009-10-27 19:17:00,2.85892,2.85892,2.8549,2.85587,7000000.0
2009-10-27 19:18:00,2.85348,2.85727,2.85348,2.85526,10750000.0
2009-10-27 19:19:00,2.85638,2.85742,2.85514,2.85539,7000000.0
2009-10-27 19:20:00,2.85624,2.85653,2.85469,2.85561,6500000.0
2009-10-27 19:21:00,2.85376,2.85804,2.85376,2.85751,8000000.0
2009-10-27 19:22:00,2.85648,2.85879,2.85625,2.8575,11750000.0
2009-10-27 19:23:00,2.85821,2.85822,2.85497,2.85752,7000000.0
2009-10-27 19:24:00,2.85797,2.85851,2.85317,2.85443,11000000.0
2009-10-27 19:25:00,2.85585,2.8591,2.85585,2.85905,11250000.0
2009-10-27 19:26:00,2.85858,2.85963,2.85517,2.85916,5750000.0
2009-10-27 19:27:00,2.85602,2.86028,2.85602,2.86028,5500000.0
2009-10-27 19:28:00,2.85856,2.8594,2.85328,2.85328,5250000.0
2009-10-27 19:29:00,2.85759,2.86069,2.85759,2.86069,8750000.0
2009-10-27 19:30:00,2.85673,2.85895,2.84665,2.85197,6250000.0
2009-10-27 19:31:00,2.85798,2.85926,2.85496,2.85754,10000000.0
2009-10-27 19:32:00,2.86036,2.86036,2.85526,2.85653,9130000.0
2009-10-27 19:33:00,2.85981,2.86032,2.85775,2.86032,8000000.0
2009-10-27 19:34:00,2.85792,2.86134,2.85792,2.86095,10750000.0
2009-10-27 19:35:00,2.85738,2.8607,2.85658,2.86002,6750000.0
2009-10-27 19:36:00,2.86077,2.86115,2.85504,2.85504,6000000.0
2009-10-27 19:37:00,2.85644,2.85906,2.85481,2.85702,4880000.0
2009-10-27 19:38:00,2.85722,2.86028,2.85722,2.86028,9750000.0
2009-10-27 19:39:00,2.85865,2.86018,2.85659,2.85845,11500000.0
2009-10-27 19:40:00,2.8603,2.8603,2.85541,2.85847,8750000.0
2009-10-27 19:41:00,2.85975,2.85975,2.85386,2.85965,5880000.0
2009-10-27 19:42:00,2.86038,2.86038,2.85184,2.85184,8000000.0
2009-10-27 19:43:00,2.85903,2.85971,2.85681,2.85782,10500000.0
2009-10-27 19:44:00,2.8569,2.85901,2.85525,2.85901,8500000.0
2009-10-27 19:45:00,2.85639,2.85831,2.85617,2.85624,7250000.0
2009-10-27 19:46:00,2.85511,2.85914,2.85396,2.85396,13750000.0
2009-10-27 19:47:00,2.85895,2.85895,2.85434,2.8568,13000000.0
2009-10-27 19:48:00,2.85587,2.85836,2.85587,2.85836,8880000.0
2009-10-27 19:49:00,2.85548,2.85718,2.85523,2.8561,8000000.0
2009-10-27 19:50:00,2.85723,2.85723,2.85518,2.85662,5750000.0
2009-10-27 19:51:00,2.85716,2.85726,2.85414,2.85441,8750000.0
2009-10-27 19:52:00,2.85619,2.8584,2.85343,2.85372,7250000.0
2009-10-27 19:53:00,2.85561,2.85663,2.85321,2.85389,11500000.0
2009-10-27 19:54:00,2.85733,2.85733,2.85053,2.85675,9000000.0
2009-10-27 19:55:00,2.85731,2.85731,2.84962,2.85505,5500000.0
2009-10-27 19:56:00,2.85735,2.85889,2.85537,2.85635,7000000.0
2009-10-27 19:57:00,2.8567,2.85834,2.85352,2.85834,9380000.0
2009-10-27 19:58:00,2.85917,2.85917,2.85401,2.85681,6000000.0
2009-10-27 19:59:00,2.85474,2.85566,2.8483,2.85399,8000000.0
2009-10-27 20:00:00,2.85375,2.85455,2.85277,2.85453,6500000.0
2009-10-27 20:01:00,2.8554,2.8554,2.85208,2.85433,11880000.0
2009-10-27 20:02:00,2.85392,2.85528,2.85328,2.8547,7500000.0
2009-10-27 20:03:00,2.85344,2.8556,2.85054,2.85362,9000000.0
2009-10-27 20:04:00,2.85532,2.856,2.85226,2.856,6000000.0
2009-10-27 20:05:00,2.85717,2.85717,2.85287,2.85376,10000000.0
2009-10-27 20:06:00,2.85703,2.85703,2.8542,2.85599,7000000.0
2009-10-27 20:07:00,2.85613,2.85679,2.8544,2.85679,9250000.0
2009-10-27 20:08:00,2.8546,2.856,2.85262,2.85378,6130000.0
2009-10-27 20:09:00,2.85208,2.85574,2.85208,2.85483,6000000.0
2009-10-27 20:10:00,2.85599,2.85599,2.85129,2.85436,5380000.0
2009-10-27 20:11:00,2.85595,2.85595,2.84925,2.85442,9880000.0
2009-10-27 20:12:00,2.85229,2.85462,2.85229,2.85303,6250000.0
2009-10-27 20:13:00,2.8531,2.85547,2.84883,2.85547,12250000.0
2009-10-27 20:14:00,2.85403,2.85429,2.85013,2.85319,9880000.0
2009-10-27 20:15:00,2.85106,2.85376,2.85033,2.85304,8750000.0
2009-10-27 20:16:00,2.85361,2.85361,2.84785,2.8495,7500000.0
2009-10-27 20:17:00,2.85081,2.85245,2.85011,2.85218,5250000.0
2009-10-27 20:18:00,2.85111,2.85115,2.8465,2.85011,7750000.0
2009-10-27 20:19:00,2.85064,2.85194,2.84753,2.84879,5630000.0
2009-10-27 20:20:00,2.85118,2.85118,2.84603,2.85094,7000000.0
2009-10-27 20:21:00,2.84997,2.85037,2.84632,2.85029,7500000.0
2009-10-27 20:22:00,2.8472,2.85051,2.8472,2.85051,6500000.0
2009-10-27 20:23:00,2.85027,2.85027,2.84507,2.84928,7000000.0
2009-10-27 20:24:00,2.84678,2.85011,2.845,2.84739,13880000.0
2009-10-27 20:25:00,2.85002,2.85002,2.84314,2.84314,14250000.0
2009-10-27 20:26:00,2.84511,2.84622,2.84239,2.84622,8750000.0
2009-10-27 20:27:00,2.84523,2.84592,2.84033,2.84418,9630000.0
2009-10-27 20:28:00,2.84628,2.84628,2.84327,2.84568,11880000.0
2009-10-27 20:29:00,2.84701,2.84769,2.84414,2.84667,13250000.0
2009-10-27 20:30:00,2.84696,2.84702,2.84432,2.84452,7000000.0
2009-10-27 20:31:00,2.84662,2.84926,2.84164,2.84926,8000000.0
2009-10-27 20:32:00,2.84769,2.84877,2.84319,2.84319,6250000.0
2009-10-27 20:33:00,2.8487,2.8487,2.84655,2.8487,9750000.0
2009-10-27 20:34:00,2.84717,2.84809,2.84486,2.84809,9000000.0
2009-10-27 20:35:00,2.84662,2.84773,2.84267,2.84773,10250000.0
2009-10-27 20:36:00,2.84766,2.84768,2.84281,2.84671,8880000.0
2009-10-27 20:37:00,2.84718,2.84894,2.84611,2.84611,7130000.0
2009-10-27 20:38:00,2.84507,2.8483,2.84146,2.8483,5250000.0
2009-10-27 20:39:00,2.8482,2.8482,2.84449,2.84584,5880000.0
2009-10-27 20:40:00,2.8449,2.84884,2.8449,2.84828,5250000.0
2009-10-27 20:41:00,2.84272,2.8483,2.84259,2.8483,6000000.0
2009-10-27 20:42:00,2.84696,2.84766,2.84297,2.84297,8500000.0
2009-10-27 20:43:00,2.84729,2.84729,2.84391,2.84569,7500000.0
2009-10-27 20:44:00,2.84544,2.84674,2.84311,2.84467,8250000.0
2009-10-27 20:45:00,2.84467,2.84599,2.84144,2.84162,7260000.0
2009-10-27 20:46:00,2.84372,2.84505,2.84037,2.84443,5880000.0
2009-10-27 20:47:00,2.84437,2.845,2.84254,2.84254,8000000.0
2009-10-27 20:48:00,2.84355,2.84396,2.84048,2.84239,9250000.0
2009-10-27 20:49:00,2.84441,2.84525,2.84267,2.84525,9500000.0
2009-10-27 20:50:00,2.84477,2.84477,2.84099,2.84412,5250000.0
2009-10-27 20:51:00,2.84406,2.84495,2.84217,2.84495,9750000.0
2009-10-27 20:52:00,2.84417,2.84436,2.84205,2.84351,6750000.0
2009-10-27 20:53:00,2.84129,2.84433,2.84053,2.84433,8630000.0
2009-10-27 20:54:00,2.84439,2.84439,2.84099,2.84099,8000000.0
2009-10-27 20:55:00,2.84334,2.84338,2.84029,2.84135,7500000.0
2009-10-27 20:56:00,2.83968,2.84359,2.83968,2.84359,5880000.0
2009-10-27 20:57:00,2.83927,2.84391,2.83927,2.84391,10500000.0
2009-10-27 20:58:00,2.84083,2.84451,2.84083,2.84451,8500000.0
2009-10-27 20:59:00,2.83951,2.8439,2.83862,2.8439,7000000.0
2009-10-27 21:00:00,2.84439,2.8452,2.84049,2.8451,5500000.0
2009-10-27 21:01:00,2.84293,2.84318,2.84127,2.84127,7000000.0
2009-10-27 21:02:00,2.84532,2.84532,2.84021,2.84072,7750000.0
2009-10-27 21:03:00,2.84508,2.84508,2.84101,2.84308,5500000.0
2009-10-27 21:04:00,2.84503,2.84503,2.83946,2.84372,9750000.0
2009-10-27 21:05:00,2.8438,2.84538,2.83947,2.84538,5500000.0
2009-10-27 21:06:00,2.84369,2.84537,2.83945,2.84537,6000000.0
2009-10-27 21:07:00,2.84348,2.84686,2.84301,2.84364,6750000.0
2009-10-27 21:08:00,2.84544,2.84711,2.84214,2.84711,6630000.0
2009-10-27 21:09:00,2.84527,2.84658,2.84327,2.84448,7880000.0
2009-10-27 21:10:00,2.84748,2.84748,2.8422,2.8468,8250000.0
2009-10-27 21:11:00,2.84722,2.84779,2.84546,2.8474,8000000.0
2009-10-27 21:12:00,2.84834,2.84834,2.843,2.84587,8000000.0
2009-10-27 21:13:00,2.84317,2.84826,2.84317,2.84826,12000000.0
2009-10-27 21:14:00,2.84736,2.84736,2.84168,2.84275,11000000.0
2009-10-27 21:15:00,2.84501,2.84792,2.84501,2.84792,5750000.0
2009-10-27 21:16:00,2.84743,2.84743,2.84113,2.84649,5500000.0
2009-10-27 21:17:00,2.84559,2.84673,2.84198,2.84559,12250000.0
2009-10-27 21:18:00,2.84379,2.84733,2.84287,2.84733,6500000.0
2009-10-27 21:19:00,2.84412,2.84681,2.84199,2.84677,7750000.0
2009-10-27 21:20:00,2.84729,2.84729,2.83959,2.83959,7500000.0
2009-10-27 21:21:00,2.84465,2.84613,2.84329,2.84613,8750000.0
2009-10-27 21:22:00,2.84628,2.84709,2.84274,2.84578,10000000.0
2009-10-27 21:23:00,2.84428,2.84764,2.84423,2.84585,8630000.0
2009-10-27 21:24:00,2.84768,2.84854,2.84272,2.84577,5630000.0
2009-10-27 21:25:00,2.84147,2.84617,2.84147,2.84581,8500000.0
2009-10-27 21:26:00,2.8462,2.8462,2.84372,2.84582,5500000.0
2009-10-27 21:27:00,2.84597,2.84806,2.84145,2.84806,7500000.0
2009-10-27 21:28:00,2.84444,2.8479,2.84444,2.8479,9000000.0
2009-10-27 21:29:00,2.84586,2.84743,2.8438,2.847,12250000.0
2009-10-27 21:30:00,2.84596,2.84719,2.8422,2.84719,8250000.0
2009-10-27 21:31:00,2.84731,2.84786,2.84485,2.84786,6750000.0
2009-10-27 21:32:00,2.84234,2.84768,2.84234,2.84726,7000000.0
2009-10-27 21:33:00,2.84732,2.84843,2.84354,2.84843,7750000.0
2009-10-27 21:34:00,2.84388,2.84961,2.84388,2.84852,6250000.0
2009-10-27 21:35:00,2.84908,2.85189,2.84816,2.85189,8750000.0
2009-10-27 21:36:00,2.8514,2.8514,2.84514,2.84804,7500000.0
2009-10-27 21:37:00,2.84871,2.84981,2.84508,2.84981,8000000.0
2009-10-27 21:38:00,2.84972,2.85017,2.84796,2.84992,8000000.0
2009-10-27 21:39:00,2.84928,2.84954,2.84569,2.84954,10750000.0
2009-10-27 21:40:00,2.85024,2.85093,2.8471,2.85019,8750000.0
2009-10-27 21:41:00,2.84848,2.84922,2.8449,2.8488,7500000.0
2009-10-27 21:42:00,2.84927,2.84927,2.84535,2.84726,8750000.0
2009-10-27 21:43:00,2.84762,2.84762,2.84365,2.84635,6250000.0
2009-10-27 21:44:00,2.84488,2.84694,2.84226,2.84226,6000000.0
2009-10-27 21:45:00,2.84391,2.84551,2.84332,2.84551,4880000.0
2009-10-27 21:46:00,2.84229,2.84649,2.84168,2.84649,10750000.0
2009-10-27 21:47:00,2.84294,2.84851,2.84294,2.84556,7630000.0
2009-10-27 21:48:00,2.84558,2.84839,2.84393,2.84776,5500000.0
2009-10-27 21:49:00,2.8463,2.84906,2.84597,2.84906,5500000.0
2009-10-27 21:50:00,2.84864,2.84864,2.84568,2.84568,5250000.0
2009-10-27 21:51:00,2.84636,2.84822,2.84493,2.84774,6500000.0
2009-10-27 21:52:00,2.84564,2.84841,2.84393,2.84642,5500000.0
2009-10-27 21:53:00,2.84892,2.84948,2.84652,2.84898,7880000.0
2009-10-27 21:54:00,2.84451,2.84872,2.84293,2.84797,8250000.0
2009-10-27 21:55:00,2.84794,2.8507,2.84507,2.84507,8500000.0
2009-10-27 21:56:00,2.85004,2.85025,2.84505,2.85025,11750000.0
2009-10-27 21:57:00,2.84959,2.84959,2.84544,2.84544,9000000.0
2009-10-27 21:58:00,2.84915,2.85015,2.84448,2.85015,8750000.0
2009-10-27 21:59:00,2.84736,2.85017,2.8452,2.85017,7000000.0
2009-10-27 22:00:00,2.84855,2.84944,2.84447,2.84666,7750000.0
2009-10-27 22:01:00,2.85003,2.85003,2.84727,2.84912,9000000.0
2009-10-27 22:02:00,2.84982,2.85024,2.84639,2.85015,11250000.0
2009-10-27 22:03:00,2.84953,2.85012,2.8444,2.85012,6750000.0
2009-10-27 22:04:00,2.84621,2.84989,2.84621,2.84712,8500000.0
2009-10-27 22:05:00,2.84822,2.84924,2.8464,2.84924,6250000.0
2009-10-27 22:06:00,2.84967,2.84967,2.8441,2.8488,7250000.0
2009-10-27 22:07:00,2.84628,2.84906,2.84474,2.84906,8250000.0
2009-10-27 22:08:00,2.84941,2.84941,2.84614,2.84917,8130000.0
2009-10-27 22:09:00,2.84575,2.84977,2.84542,2.84768,9500000.0
2009-10-27 22:10:00,2.84682,2.85,2.84682,2.84776,6630000.0
2009-10-27 22:11:00,2.84758,2.84904,2.84267,2.84904,6250000.0
2009-10-27 22:12:00,2.84988,2.84988,2.8441,2.8441,9500000.0
2009-10-27 22:13:00,2.846,2.84864,2.84425,2.84862,12130000.0
2009-10-27 22:14:00,2.84727,2.84869,2.84663,2.84663,9750000.0
2009-10-27 22:15:00,2.84599,2.84945,2.84286,2.84945,6000000.0
2009-10-27 22:16:00,2.84643,2.8499,2.84427,2.8499,14250000.0
2009-10-27 22:17:00,2.84597,2.84969,2.84444,2.84782,5750000.0
2009-10-27 22:18:00,2.84762,2.84966,2.84465,2.84966,5880000.0
2009-10-27 22:19:00,2.8466,2.84985,2.8466,2.84669,11000000.0
2009-10-27 22:20:00,2.84804,2.84928,2.84651,2.84849,7880000.0
2009-10-27 22:21:00,2.8474,2.84977,2.84682,2.84796,9500000.0
2009-10-27 22:22:00,2.8466,2.84982,2.84624,2.84696,13250000.0
2009-10-27 22:23:00,2.84839,2.84985,2.84594,2.84985,9000000.0
2009-10-27 22:24:00,2.84949,2.84951,2.84552,2.84951,7500000.0
2009-10-27 22:25:00,2.84729,2.84834,2.84374,2.84564,8250000.0
2009-10-27 22:26:00,2.84969,2.84969,2.84427,2.84924,10000000.0
2009-10-27 22:27:00,2.84942,2.84942,2.84341,2.84821,6500000.0
2009-10-27 22:28:00,2.84771,2.84852,2.84326,2.84771,9000000.0
2009-10-27 22:29:00,2.84987,2.84987,2.84684,2.84953,10510000.0
2009-10-27 22:30:00,2.8501,2.8501,2.84526,2.84908,10250000.0
2009-10-27 22:31:00,2.84803,2.84866,2.84686,2.84686,8750000.0
2009-10-27 22:32:00,2.84876,2.84876,2.84193,2.84699,5750000.0
2009-10-27 22:33:00,2.84915,2.84936,2.84628,2.84647,8250000.0
2009-10-27 22:34:00,2.84923,2.84969,2.84564,2.84943,8000000.0
2009-10-27 22:35:00,2.84686,2.84948,2.84547,2.84915,10500000.0
2009-10-27 22:36:00,2.84755,2.85001,2.84625,2.84955,7750000.0
2009-10-27 22:37:00,2.84293,2.84829,2.84293,2.84549,8250000.0
2009-10-27 22:38:00,2.84497,2.84765,2.84424,2.84745,6500000.0
2009-10-27 22:39:00,2.84689,2.84872,2.84623,2.84872,6500000.0
2009-10-27 22:40:00,2.84787,2.84794,2.84404,2.84794,6500000.0
2009-10-27 22:41:00,2.84714,2.84745,2.842,2.84745,7750000.0
2009-10-27 22:42:00,2.84768,2.84799,2.84538,2.84799,7880000.0
2009-10-27 22:43:00,2.84813,2.84813,2.84212,2.84601,8000000.0
2009-10-27 22:44:00,2.84696,2.84742,2.8447,2.84492,5750000.0
2009-10-27 22:45:00,2.84764,2.84764,2.84513,2.84763,6500000.0
2009-10-27 22:46:00,2.84743,2.84858,2.84637,2.84796,11000000.0
2009-10-27 22:47:00,2.84495,2.84744,2.84474,2.8459,10250000.0
2009-10-27 22:48:00,2.8444,2.84801,2.8444,2.84631,5500000.0
2009-10-27 22:49:00,2.8477,2.84778,2.83932,2.84473,6250000.0
2009-10-27 22:50:00,2.84605,2.84615,2.84343,2.84615,6880000.0
2009-10-27 22:51:00,2.84692,2.84692,2.84098,2.84409,8750000.0
2009-10-27 22:52:00,2.8461,2.8461,2.83962,2.84453,6750000.0
2009-10-27 22:53:00,2.84155,2.84492,2.84106,2.84492,13500000.0
2009-10-27 22:54:00,2.84224,2.84592,2.84098,2.84592,10000000.0
2009-10-27 22:55:00,2.84276,2.84592,2.84102,2.84525,6380000.0
2009-10-27 22:56:00,2.84408,2.84563,2.84068,2.84563,7500000.0
2009-10-27 22:57:00,2.84338,2.84537,2.83976,2.84194,7000000.0
2009-10-27 22:58:00,2.83894,2.84339,2.83864,2.83964,8750000.0
2009-10-27 22:59:00,2.84174,2.84257,2.8404,2.84243,6750000.0
2009-10-27 23:00:00,2.83936,2.8428,2.83804,2.84275,6750000.0
2009-10-27 23:01:00,2.84289,2.84289,2.83861,2.83979,6500000.0
2009-10-27 23:02:00,2.8405,2.84293,2.8405,2.84293,9750000.0
2009-10-27 23:03:00,2.84254,2.84254,2.83993,2.84241,12750000.0
2009-10-27 23:04:00,2.84074,2.84183,2.83764,2.84078,8130000.0
2009-10-27 23:05:00,2.84345,2.84362,2.8385,2.83966,13250000.0
2009-10-27 23:06:00,2.84234,2.84234,2.83799,2.841,8880000.0
2009-10-27 23:07:00,2.8409,2.84235,2.83704,2.84051,7500000.0
2009-10-27 23:08:00,2.84264,2.84264,2.83743,2.842,9380000.0
2009-10-27 23:09:00,2.84204,2.84204,2.83513,2.83513,7250000.0
2009-10-27 23:10:00,2.8412,2.8412,2.83644,2.83684,15250000.0
2009-10-27 23:11:00,2.83882,2.84141,2.83648,2.84141,8750000.0
2009-10-27 23:12:00,2.8392,2.84204,2.83771,2.84197,9250000.0
2009-10-27 23:13:00,2.84104,2.84374,2.83803,2.84148,5750000.0
2009-10-27 23:14:00,2.844,2.844,2.83885,2.84326,6500000.0
2009-10-27 23:15:00,2.84043,2.84316,2.84016,2.84316,7630000.0
2009-10-27 23:16:00,2.84095,2.84193,2.8365,2.8365,12250000.0
2009-10-27 23:17:00,2.84303,2.84303,2.83739,2.84285,6250000.0
2009-10-27 23:18:00,2.84163,2.84169,2.83706,2.83706,5500000.0
2009-10-27 23:19:00,2.83907,2.84197,2.83796,2.83796,7000000.0
2009-10-27 23:20:00,2.84223,2.84223,2.8383,2.84056,6000000.0
2009-10-27 23:21:00,2.84133,2.84243,2.83865,2.84194,7000000.0
2009-10-27 23:22:00,2.83966,2.84238,2.83555,2.84077,8000000.0
2009-10-27 23:23:00,2.84334,2.84334,2.83785,2.83785,5750000.0
2009-10-27 23:24:00,2.84352,2.84352,2.83924,2.83998,5380000.0
2009-10-27 23:25:00,2.84348,2.84363,2.83917,2.83917,9000000.0
2009-10-27 23:26:00,2.84114,2.84329,2.83816,2.84107,9750000.0
2009-10-27 23:27:00,2.83918,2.84417,2.83873,2.84417,6000000.0
2009-10-27 23:28:00,2.84384,2.84409,2.83964,2.84409,7380000.0
2009-10-27 23:29:00,2.84142,2.84375,2.83872,2.84375,7750000.0
2009-10-27 23:30:00,2.83884,2.84087,2.837,2.8407,7750000.0
2009-10-27 23:31:00,2.84109,2.84387,2.84019,2.84184,10250000.0
2009-10-27 23:32:00,2.84143,2.84407,2.84109,2.84407,9750000.0
2009-10-27 23:33:00,2.84126,2.84388,2.83844,2.83981,8000000.0
2009-10-27 23:34:00,2.84079,2.84522,2.84079,2.84265,10000000.0
2009-10-27 23:35:00,2.83898,2.8448,2.83852,2.83852,7250000.0
2009-10-27 23:36:00,2.84349,2.84385,2.84255,2.84343,5750000.0
2009-10-27 23:37:00,2.84205,2.84422,2.83879,2.83879,9000000.0
2009-10-27 23:38:00,2.84149,2.84479,2.84149,2.84198,8250000.0
2009-10-27 23:39:00,2.84169,2.84332,2.84025,2.84164,5500000.0
2009-10-27 23:40:00,2.83815,2.84417,2.83815,2.84246,8250000.0
2009-10-27 23:41:00,2.84547,2.84547,2.84079,2.84079,5500000.0
2009-10-27 23:42:00,2.83981,2.84373,2.83978,2.84158,9500000.0
2009-10-27 23:43:00,2.84337,2.84337,2.83726,2.8415,8630000.0
2009-10-27 23:44:00,2.84113,2.84275,2.83638,2.84128,7500000.0
2009-10-27 23:45:00,2.83667,2.84303,2.83667,2.84077,9750000.0
2009-10-27 23:46:00,2.84099,2.84158,2.83654,2.83727,11130000.0
2009-10-27 23:47:00,2.84144,2.84225,2.83832,2.84123,6750000.0
2009-10-27 23:48:00,2.83955,2.84271,2.83955,2.84143,13250000.0
2009-10-27 23:49:00,2.84085,2.84246,2.84024,2.84147,5500000.0
2009-10-27 23:50:00,2.84141,2.84262,2.83857,2.83985,8750000.0
2009-10-27 23:51:00,2.8411,2.8411,2.83827,2.84083,8500000.0
2009-10-27 23:52:00,2.84182,2.84385,2.83914,2.83914,6000000.0
2009-10-27 23:53:00,2.83907,2.84252,2.83753,2.84099,5880000.0
2009-10-27 23:54:00,2.8412,2.84239,2.83994,2.83994,7250000.0
2009-10-27 23:55:00,2.84304,2.84304,2.84066,2.84285,8380000.0
2009-10-27 23:57:00,2.84108,2.84211,2.83906,2.84056,8250000.0
2009-10-27 23:58:00,2.84084,2.84322,2.83732,2.84322,6250000.0
2009-10-27 23:59:00,2.84052,2.84234,2.83839,2.84095,7750000.0
2009-10-28 00:00:00,2.83693,2.84203,2.83535,2.84203,7880000.0
2009-10-28 00:01:00,2.83798,2.84235,2.83798,2.84076,8250000.0
2009-10-28 00:02:00,2.8411,2.84315,2.83685,2.83685,10250000.0
2009-10-28 00:03:00,2.84023,2.84288,2.84016,2.84166,12250000.0
2009-10-28 00:04:00,2.8385,2.84309,2.83815,2.83815,9000000.0
2009-10-28 00:05:00,2.84135,2.84324,2.84126,2.84324,9750000.0
2009-10-28 00:06:00,2.84236,2.84292,2.83919,2.84186,8250000.0
2009-10-28 00:07:00,2.84097,2.84248,2.84058,2.84069,9760000.0
2009-10-28 00:08:00,2.84198,2.84237,2.83968,2.83968,5750000.0
2009-10-28 00:09:00,2.84174,2.84249,2.84034,2.84034,10000000.0
2009-10-28 00:10:00,2.84312,2.84312,2.83998,2.84149,7750000.0
2009-10-28 00:11:00,2.84252,2.84315,2.84011,2.8419,9750000.0
2009-10-28 00:12:00,2.84189,2.84314,2.8385,2.84192,15750000.0
2009-10-28 00:13:00,2.84214,2.84349,2.84129,2.84202,5500000.0
2009-10-28 00:14:00,2.84295,2.84498,2.83918,2.84242,12630000.0
2009-10-28 00:15:00,2.83935,2.84389,2.83886,2.83977,16750000.0
2009-10-28 00:16:00,2.84291,2.84291,2.83738,2.83738,8000000.0
2009-10-28 00:17:00,2.84205,2.84287,2.83808,2.83907,9000000.0
2009-10-28 00:18:00,2.84151,2.84275,2.83963,2.84144,10130000.0
2009-10-28 00:19:00,2.84186,2.84395,2.83947,2.84019,13250000.0
2009-10-28 00:20:00,2.84094,2.84312,2.84071,2.84085,14000000.0
2009-10-28 00:21:00,2.84159,2.84178,2.83916,2.84075,5500000.0
2009-10-28 00:23:00,2.84363,2.84363,2.83841,2.83841,9010000.0
2009-10-28 00:24:00,2.84108,2.84344,2.83857,2.84344,18380000.0
2009-10-28 00:26:00,2.84108,2.84355,2.84023,2.84355,9500000.0
2009-10-28 00:28:00,2.84084,2.84306,2.83615,2.8414,17500000.0
2009-10-28 00:29:00,2.84109,2.84296,2.83801,2.84128,10750000.0
2009-10-28 00:30:00,2.84317,2.84317,2.84099,2.84143,9380000.0
2009-10-28 00:31:00,2.84084,2.84346,2.84051,2.84307,8500000.0
2009-10-28 00:32:00,2.83774,2.84187,2.83774,2.84009,6500000.0
2009-10-28 00:33:00,2.84143,2.84264,2.83767,2.84149,18500000.0
2009-10-28 00:34:00,2.84015,2.84291,2.83821,2.84291,10250000.0
2009-10-28 00:35:00,2.84108,2.84278,2.84043,2.84059,8750000.0
2009-10-28 00:36:00,2.84095,2.84095,2.83694,2.84066,10250000.0
2009-10-28 00:37:00,2.84071,2.84262,2.84047,2.84047,9250000.0
2009-10-28 00:38:00,2.83967,2.84232,2.83967,2.84114,5500000.0
2009-10-28 00:39:00,2.84062,2.84217,2.83991,2.84129,5130000.0
2009-10-28 00:40:00,2.83924,2.84186,2.83924,2.84089,6250000.0
2009-10-28 00:41:00,2.84033,2.84254,2.83998,2.84191,4880000.0
2009-10-28 00:42:00,2.84047,2.8427,2.83959,2.84107,7500000.0
2009-10-28 00:43:00,2.84069,2.84127,2.83724,2.84012,5130000.0
2009-10-28 00:44:00,2.84181,2.84391,2.84071,2.84125,17510000.0
2009-10-28 00:45:00,2.84024,2.84286,2.83721,2.84057,7000000.0
2009-10-28 00:46:00,2.84081,2.84243,2.84081,2.8416,9250000.0
2009-10-28 00:47:00,2.83945,2.84288,2.83945,2.84009,10250000.0
2009-10-28 00:48:00,2.83976,2.84498,2.83757,2.84169,7750000.0
2009-10-28 00:49:00,2.83901,2.84249,2.83854,2.8424,11130000.0
2009-10-28 00:50:00,2.83854,2.84325,2.83854,2.83927,7250000.0
2009-10-28 00:51:00,2.84151,2.84426,2.83819,2.83819,7500000.0
2009-10-28 00:52:00,2.84122,2.84378,2.8407,2.84153,12250000.0
2009-10-28 00:53:00,2.84186,2.84331,2.83899,2.84068,5750000.0
2009-10-28 00:54:00,2.84119,2.84292,2.84031,2.84031,9500000.0
2009-10-28 00:55:00,2.84161,2.84339,2.83771,2.84096,17130000.0
2009-10-28 00:56:00,2.84071,2.84398,2.84062,2.84215,12500000.0
2009-10-28 00:57:00,2.84216,2.84359,2.83899,2.84359,9000000.0
2009-10-28 00:58:00,2.84172,2.84312,2.84101,2.8415,11130000.0
2009-10-28 00:59:00,2.84203,2.84368,2.83812,2.84368,7250000.0
2009-10-28 01:00:00,2.84198,2.84252,2.83552,2.84153,6880000.0
2009-10-28 01:01:00,2.84093,2.84351,2.83857,2.84165,11250000.0
2009-10-28 01:02:00,2.84106,2.842,2.8386,2.84089,12500000.0
2009-10-28 01:03:00,2.84212,2.84307,2.8413,2.84151,9750000.0
2009-10-28 01:04:00,2.84094,2.84285,2.8379,2.83927,9500000.0
2009-10-28 01:05:00,2.84115,2.8433,2.83977,2.84051,9500000.0
2009-10-28 01:06:00,2.84058,2.84422,2.83879,2.84168,8750000.0
2009-10-28 01:07:00,2.84115,2.84185,2.83832,2.83848,6750000.0
2009-10-28 01:08:00,2.84401,2.84463,2.84083,2.84384,11250000.0
2009-10-28 01:09:00,2.8411,2.84265,2.83896,2.83896,6750000.0
2009-10-28 01:10:00,2.84067,2.84219,2.83616,2.84169,6130000.0
2009-10-28 01:11:00,2.84109,2.84345,2.83659,2.84345,21380000.0
2009-10-28 01:13:00,2.84074,2.8434,2.83941,2.83999,20000000.0
2009-10-28 01:14:00,2.83802,2.84227,2.83654,2.83989,6500000.0
2009-10-28 01:15:00,2.84017,2.84257,2.83846,2.83968,5880000.0
2009-10-28 01:16:00,2.84105,2.84328,2.83812,2.84194,16250000.0
2009-10-28 01:17:00,2.84342,2.84342,2.83673,2.84116,13750000.0
2009-10-28 01:18:00,2.84117,2.84233,2.84027,2.8412,8380000.0
2009-10-28 01:19:00,2.84168,2.84248,2.83766,2.84123,9250000.0
2009-10-28 01:20:00,2.83947,2.84329,2.83934,2.84329,11000000.0
2009-10-28 01:21:00,2.83614,2.8421,2.83614,2.8392,7880000.0
2009-10-28 01:22:00,2.8358,2.84241,2.8358,2.84241,9260000.0
2009-10-28 01:23:00,2.83871,2.83928,2.83792,2.83907,7130000.0
2009-10-28 01:24:00,2.84275,2.84275,2.83736,2.83928,8750000.0
2009-10-28 01:25:00,2.84308,2.8434,2.83992,2.84285,11500000.0
2009-10-28 01:26:00,2.83765,2.84184,2.83647,2.83794,6750000.0
2009-10-28 01:27:00,2.84011,2.84144,2.83642,2.8365,7250000.0
2009-10-28 01:28:00,2.84039,2.84489,2.83854,2.83854,10500000.0
2009-10-28 01:29:00,2.84212,2.84212,2.83546,2.84055,9750000.0
2009-10-28 01:30:00,2.84003,2.84003,2.83689,2.8391,6000000.0
2009-10-28 01:31:00,2.83935,2.84181,2.83935,2.84166,10250000.0
2009-10-28 01:32:00,2.83888,2.84124,2.83742,2.83742,6750000.0
2009-10-28 01:33:00,2.83842,2.83883,2.83528,2.83833,7630000.0
2009-10-28 01:34:00,2.83863,2.84057,2.8358,2.83883,10750000.0
2009-10-28 01:35:00,2.8368,2.84052,2.83667,2.83667,8500000.0
2009-10-28 01:36:00,2.8385,2.84174,2.83618,2.83762,8000000.0
2009-10-28 01:37:00,2.83979,2.84309,2.83979,2.84244,6500000.0
2009-10-28 01:38:00,2.83887,2.84204,2.83687,2.84204,7750000.0
2009-10-28 01:39:00,2.83315,2.84189,2.83315,2.84189,7250000.0
2009-10-28 01:40:00,2.83672,2.83893,2.83507,2.83892,6500000.0
2009-10-28 01:41:00,2.83862,2.84033,2.83556,2.83679,12000000.0
2009-10-28 01:42:00,2.83874,2.84155,2.8379,2.83958,13500000.0
2009-10-28 01:43:00,2.83893,2.84082,2.83645,2.83645,11000000.0
2009-10-28 01:44:00,2.83852,2.84155,2.83705,2.83849,8250000.0
2009-10-28 01:45:00,2.83827,2.83983,2.83798,2.83811,8250000.0
2009-10-28 01:46:00,2.83866,2.83997,2.83501,2.8365,8750000.0
2009-10-28 01:47:00,2.83797,2.83797,2.83371,2.83792,5250000.0
2009-10-28 01:48:00,2.8406,2.84106,2.833,2.84106,21250000.0
2009-10-28 01:49:00,2.83691,2.83691,2.83316,2.83336,8500000.0
2009-10-28 01:50:00,2.83981,2.83994,2.83384,2.83384,22000000.0
2009-10-28 01:51:00,2.83793,2.84061,2.83793,2.84061,9000000.0
2009-10-28 01:52:00,2.83479,2.83815,2.83479,2.83798,5750000.0
2009-10-28 01:53:00,2.84088,2.84088,2.8371,2.84018,6250000.0
2009-10-28 01:54:00,2.83822,2.84039,2.83609,2.8385,7250000.0
2009-10-28 01:55:00,2.83796,2.84121,2.83789,2.83932,6250000.0
2009-10-28 01:56:00,2.84026,2.84088,2.83767,2.83896,8000000.0
2009-10-28 01:57:00,2.84018,2.84117,2.83884,2.8394,8250000.0
2009-10-28 01:58:00,2.83533,2.84124,2.83533,2.84066,6250000.0
2009-10-28 02:01:00,2.83942,2.84032,2.83706,2.83706,5500000.0
2009-10-28 02:02:00,2.83764,2.84052,2.83684,2.83872,6000000.0
2009-10-28 02:03:00,2.83943,2.84143,2.8367,2.83943,9250000.0
2009-10-28 02:04:00,2.83917,2.84098,2.83651,2.83832,7250000.0
2009-10-28 02:05:00,2.839,2.83996,2.83498,2.83586,6250000.0
2009-10-28 02:06:00,2.83939,2.84016,2.83527,2.83706,7250000.0
2009-10-28 02:07:00,2.83878,2.84156,2.8349,2.84156,7750000.0
2009-10-28 02:08:00,2.83905,2.84133,2.83716,2.83716,6500000.0
2009-10-28 02:09:00,2.84123,2.84135,2.83596,2.83805,6250000.0
2009-10-28 02:10:00,2.84077,2.84141,2.83794,2.83957,6750000.0
2009-10-28 02:11:00,2.84172,2.84172,2.83873,2.83873,7500000.0
2009-10-28 02:12:00,2.84003,2.84201,2.83497,2.84093,5750000.0
2009-10-28 02:13:00,2.84072,2.84098,2.83762,2.83762,9250000.0
2009-10-28 02:14:00,2.83993,2.84145,2.83744,2.84141,5750000.0
2009-10-28 02:15:00,2.84137,2.84151,2.83765,2.83765,11000000.0
2009-10-28 02:16:00,2.84159,2.84169,2.83699,2.83699,8250000.0
2009-10-28 02:17:00,2.83867,2.84113,2.83818,2.84025,7750000.0
2009-10-28 02:18:00,2.83814,2.84073,2.83622,2.83898,9380000.0
2009-10-28 02:19:00,2.8402,2.84072,2.83582,2.83776,12380000.0
2009-10-28 02:20:00,2.84078,2.8414,2.83521,2.84019,12000000.0
2009-10-28 02:21:00,2.8401,2.8418,2.83803,2.83803,6500000.0
2009-10-28 02:22:00,2.84045,2.84143,2.83627,2.84041,10750000.0
2009-10-28 02:23:00,2.83926,2.8415,2.83727,2.84005,7750000.0
2009-10-28 02:24:00,2.83797,2.84324,2.83797,2.84324,9500000.0
2009-10-28 02:25:00,2.84058,2.84172,2.83896,2.83932,5130000.0
2009-10-28 02:26:00,2.8398,2.84235,2.83461,2.8403,18500000.0
2009-10-28 02:27:00,2.84075,2.84159,2.83617,2.84159,7750000.0
2009-10-28 02:28:00,2.83958,2.84072,2.83647,2.83647,21630000.0
2009-10-28 02:29:00,2.84028,2.84103,2.83433,2.8365,15380000.0
2009-10-28 02:30:00,2.83592,2.84064,2.83502,2.83987,5250000.0
2009-10-28 02:31:00,2.83911,2.84077,2.8356,2.83918,17630000.0
2009-10-28 02:32:00,2.83909,2.8413,2.83552,2.8397,5250000.0
2009-10-28 02:33:00,2.83901,2.8425,2.83768,2.84091,6250000.0
2009-10-28 02:34:00,2.84049,2.84273,2.83818,2.83818,6250000.0
2009-10-28 02:35:00,2.83998,2.84262,2.83623,2.84094,8500000.0
2009-10-28 02:36:00,2.83879,2.84393,2.83879,2.83988,9250000.0
2009-10-28 02:37:00,2.84166,2.84385,2.8396,2.84331,6750000.0
2009-10-28 02:38:00,2.84126,2.84387,2.84072,2.84315,5500000.0
2009-10-28 02:39:00,2.84222,2.84348,2.84154,2.84204,8380000.0
2009-10-28 02:40:00,2.8435,2.8435,2.83877,2.83877,8750000.0
2009-10-28 02:41:00,2.83719,2.84245,2.83703,2.84072,5750000.0
2009-10-28 02:42:00,2.84279,2.84329,2.8393,2.84193,5500000.0
2009-10-28 02:43:00,2.84392,2.84618,2.84235,2.84512,6250000.0
2009-10-28 02:44:00,2.84417,2.84735,2.84159,2.84581,8250000.0
2009-10-28 02:45:00,2.84201,2.84792,2.84201,2.84457,11380000.0
2009-10-28 02:46:00,2.84825,2.84864,2.84307,2.84307,5250000.0
2009-10-28 02:47:00,2.84644,2.84671,2.84309,2.84669,6000000.0
2009-10-28 02:48:00,2.84579,2.84579,2.84126,2.84337,9000000.0
2009-10-28 02:49:00,2.84395,2.84725,2.84335,2.84725,9250000.0
2009-10-28 02:50:00,2.8444,2.84728,2.84106,2.84728,7750000.0
2009-10-28 02:51:00,2.8448,2.8476,2.84242,2.84588,8880000.0
2009-10-28 02:52:00,2.84491,2.84713,2.84186,2.84613,8500000.0
2009-10-28 02:53:00,2.84273,2.8473,2.83979,2.8473,12750000.0
2009-10-28 02:54:00,2.84681,2.84686,2.84443,2.84614,11750000.0
2009-10-28 02:55:00,2.84831,2.8494,2.84388,2.84923,5630000.0
2009-10-28 02:56:00,2.84765,2.84811,2.84513,2.84598,8250000.0
2009-10-28 02:57:00,2.84861,2.84917,2.84324,2.84818,6250000.0
2009-10-28 02:58:00,2.84826,2.84826,2.84488,2.84584,6500000.0
2009-10-28 02:59:00,2.84912,2.84919,2.84539,2.84919,8750000.0
2009-10-28 03:00:00,2.84612,2.84824,2.84301,2.84629,5500000.0
2009-10-28 03:01:00,2.84874,2.84905,2.84387,2.84739,10380000.0
2009-10-28 03:02:00,2.84639,2.84727,2.8391,2.8391,11750000.0
2009-10-28 03:03:00,2.83951,2.84111,2.83591,2.83591,5250000.0
2009-10-28 03:04:00,2.83828,2.84303,2.83828,2.84303,6750000.0
2009-10-28 03:05:00,2.84404,2.84405,2.84003,2.84242,9500000.0
2009-10-28 03:06:00,2.84327,2.84395,2.83784,2.84298,10000000.0
2009-10-28 03:07:00,2.84615,2.84628,2.84024,2.84547,9500000.0
2009-10-28 03:08:00,2.84506,2.84662,2.84128,2.84643,7250000.0
2009-10-28 03:09:00,2.84406,2.84545,2.84122,2.84401,9250000.0
2009-10-28 03:10:00,2.84651,2.84676,2.84132,2.84623,7750000.0
2009-10-28 03:11:00,2.84363,2.84764,2.84273,2.84764,6000000.0
2009-10-28 03:12:00,2.84652,2.84652,2.83952,2.84422,9250000.0
2009-10-28 03:13:00,2.83976,2.84387,2.83892,2.84251,7750000.0
2009-10-28 03:14:00,2.84631,2.84632,2.84147,2.8427,5750000.0
2009-10-28 03:15:00,2.84731,2.84731,2.84025,2.84558,10000000.0
2009-10-28 03:16:00,2.84419,2.84751,2.83952,2.84751,11000000.0
2009-10-28 03:17:00,2.8414,2.8474,2.8414,2.84535,6000000.0
2009-10-28 03:18:00,2.84539,2.84539,2.83856,2.83856,8630000.0
2009-10-28 03:19:00,2.84496,2.84699,2.84313,2.8458,7130000.0
2009-10-28 03:20:00,2.85001,2.8525,2.84283,2.8445,7630000.0
2009-10-28 03:21:00,2.84215,2.84689,2.84118,2.84294,10630000.0
2009-10-28 03:22:00,2.84283,2.8445,2.83772,2.8443,10250000.0
2009-10-28 03:23:00,2.84645,2.84645,2.84355,2.84484,6750000.0
2009-10-28 03:24:00,2.84516,2.8459,2.83888,2.84489,8250000.0
2009-10-28 03:25:00,2.84165,2.84538,2.83913,2.84538,7500000.0
2009-10-28 03:26:00,2.84249,2.84555,2.8374,2.84555,7000000.0
2009-10-28 03:27:00,2.84125,2.84234,2.83713,2.84156,6500000.0
2009-10-28 03:28:00,2.84084,2.84345,2.83555,2.83555,13250000.0
2009-10-28 03:29:00,2.84258,2.84304,2.83885,2.84204,8380000.0
2009-10-28 03:30:00,2.83994,2.84404,2.83921,2.84404,10130000.0
2009-10-28 03:31:00,2.84369,2.8437,2.83713,2.843,8250000.0
2009-10-28 03:32:00,2.84106,2.84288,2.83827,2.84121,8250000.0
2009-10-28 03:33:00,2.84103,2.84427,2.84032,2.8417,7500000.0
2009-10-28 03:34:00,2.83984,2.84449,2.83984,2.83986,7000000.0
2009-10-28 03:35:00,2.84216,2.84326,2.83966,2.84229,7250000.0
2009-10-28 03:36:00,2.84183,2.84501,2.84083,2.84083,10010000.0
2009-10-28 03:37:00,2.8426,2.84429,2.84158,2.84429,6250000.0
2009-10-28 03:38:00,2.84295,2.84428,2.83742,2.83742,5130000.0
2009-10-28 03:39:00,2.84361,2.8446,2.83937,2.84169,11380000.0
2009-10-28 03:40:00,2.84371,2.84431,2.84103,2.84291,6750000.0
2009-10-28 03:41:00,2.8424,2.84341,2.83871,2.84317,7750000.0
2009-10-28 03:42:00,2.8417,2.84401,2.8394,2.84401,10010000.0
2009-10-28 03:43:00,2.84158,2.84454,2.83904,2.84152,7380000.0
2009-10-28 03:44:00,2.84457,2.84457,2.83897,2.84271,7750000.0
2009-10-28 03:45:00,2.84379,2.84532,2.84153,2.84319,13750000.0
2009-10-28 03:46:00,2.84429,2.84459,2.84188,2.84342,6250000.0
2009-10-28 03:47:00,2.84417,2.84496,2.84319,2.84462,9500000.0
2009-10-28 03:48:00,2.84383,2.84549,2.83917,2.84413,10630000.0
2009-10-28 03:49:00,2.84361,2.8453,2.84135,2.84522,7750000.0
2009-10-28 03:50:00,2.84549,2.84549,2.84216,2.84216,6750000.0
2009-10-28 03:51:00,2.84303,2.84462,2.84119,2.84366,6000000.0
2009-10-28 03:52:00,2.84359,2.84535,2.83934,2.84535,6750000.0
2009-10-28 03:53:00,2.84306,2.84632,2.84015,2.84015,8250000.0
2009-10-28 03:54:00,2.84271,2.84691,2.84141,2.84529,7500000.0
2009-10-28 03:55:00,2.84552,2.84577,2.84251,2.84418,7500000.0
2009-10-28 03:56:00,2.84457,2.84514,2.84185,2.84212,5500000.0
2009-10-28 03:57:00,2.84217,2.84514,2.84217,2.8445,7000000.0
2009-10-28 03:58:00,2.84356,2.84425,2.84104,2.84204,7630000.0
2009-10-28 03:59:00,2.84373,2.84529,2.83941,2.83941,8250000.0
2009-10-28 04:00:00,2.8439,2.84558,2.84247,2.84358,7380000.0
2009-10-28 04:01:00,2.84397,2.84529,2.84095,2.84391,9630000.0
2009-10-28 04:02:00,2.84499,2.8454,2.84032,2.84032,7000000.0
2009-10-28 04:03:00,2.84157,2.84267,2.83744,2.84064,8630000.0
2009-10-28 04:04:00,2.84215,2.84401,2.83886,2.84401,6000000.0
2009-10-28 04:05:00,2.83968,2.84473,2.83851,2.84473,9250000.0
2009-10-28 04:06:00,2.84357,2.8453,2.83854,2.83854,11250000.0
2009-10-28 04:07:00,2.84126,2.84465,2.8394,2.8435,8750000.0
2009-10-28 04:08:00,2.84076,2.84285,2.84048,2.8409,7750000.0
2009-10-28 04:09:00,2.84344,2.84424,2.84186,2.84388,6880000.0
2009-10-28 04:10:00,2.84452,2.84474,2.83983,2.84361,7000000.0
2009-10-28 04:11:00,2.84378,2.84447,2.83981,2.84162,9250000.0
2009-10-28 04:12:00,2.84406,2.84464,2.84237,2.84237,8750000.0
2009-10-28 04:13:00,2.84498,2.84498,2.8404,2.84222,7000000.0
2009-10-28 04:14:00,2.84438,2.84517,2.84155,2.84494,12500000.0
2009-10-28 04:15:00,2.84495,2.84517,2.83924,2.83924,9250000.0
2009-10-28 04:16:00,2.84423,2.84482,2.84283,2.84283,5500000.0
2009-10-28 04:17:00,2.84642,2.84642,2.84227,2.84278,9750000.0
2009-10-28 04:18:00,2.8449,2.846,2.84175,2.846,9000000.0
2009-10-28 04:19:00,2.84259,2.84606,2.84089,2.8449,7000000.0
2009-10-28 04:20:00,2.84532,2.84617,2.84084,2.84617,7630000.0
2009-10-28 04:21:00,2.84394,2.84595,2.84359,2.84359,6750000.0
2009-10-28 04:22:00,2.84508,2.84667,2.84342,2.84342,11750000.0
2009-10-28 04:23:00,2.84289,2.84603,2.84173,2.84486,9880000.0
2009-10-28 04:24:00,2.84693,2.84693,2.8434,2.84559,10000000.0
2009-10-28 04:25:00,2.84569,2.84593,2.84344,2.84545,11880000.0
2009-10-28 04:26:00,2.84528,2.84574,2.84173,2.84512,10000000.0
2009-10-28 04:27:00,2.8435,2.84472,2.84221,2.84472,12250000.0
2009-10-28 04:28:00,2.8447,2.8447,2.84013,2.84203,13500000.0
2009-10-28 04:29:00,2.84508,2.84553,2.8418,2.84553,8250000.0
2009-10-28 04:30:00,2.84504,2.84504,2.84113,2.84494,6750000.0
2009-10-28 04:31:00,2.84186,2.84701,2.84186,2.84547,8000000.0
2009-10-28 04:32:00,2.84548,2.84548,2.84217,2.84269,10250000.0
2009-10-28 04:33:00,2.84495,2.8454,2.8431,2.8431,12130000.0
2009-10-28 04:34:00,2.84175,2.84538,2.83958,2.83958,6000000.0
2009-10-28 04:35:00,2.84554,2.84554,2.83977,2.83977,5500000.0
2009-10-28 04:36:00,2.84485,2.84485,2.83872,2.84465,8000000.0
2009-10-28 04:37:00,2.84411,2.84441,2.84249,2.84395,8250000.0
2009-10-28 04:38:00,2.84474,2.84474,2.83978,2.83978,6500000.0
2009-10-28 04:39:00,2.84399,2.84509,2.84268,2.84356,8750000.0
2009-10-28 04:40:00,2.84422,2.84488,2.84162,2.84421,9500000.0
2009-10-28 04:41:00,2.8412,2.84511,2.8412,2.8428,8500000.0
2009-10-28 04:42:00,2.84487,2.84494,2.84104,2.84435,12500000.0
2009-10-28 04:43:00,2.84453,2.84476,2.84289,2.84289,9760000.0
2009-10-28 04:44:00,2.84578,2.84578,2.8421,2.84456,8500000.0
2009-10-28 04:45:00,2.84568,2.84568,2.84235,2.84514,5500000.0
2009-10-28 04:46:00,2.84296,2.84603,2.84296,2.84513,11130000.0
2009-10-28 04:47:00,2.84601,2.8462,2.84218,2.84536,8260000.0
2009-10-28 04:48:00,2.84288,2.84635,2.84274,2.84635,8000000.0
2009-10-28 04:49:00,2.8401,2.8455,2.8401,2.8451,8500000.0
2009-10-28 04:50:00,2.84596,2.84614,2.84055,2.84326,10250000.0
2009-10-28 04:51:00,2.84412,2.84412,2.84043,2.84387,6500000.0
2009-10-28 04:52:00,2.84522,2.84522,2.83923,2.84509,9250000.0
2009-10-28 04:53:00,2.84423,2.84625,2.83977,2.84491,5750000.0
2009-10-28 04:54:00,2.84127,2.84603,2.84006,2.84341,14250000.0
2009-10-28 04:55:00,2.84609,2.84609,2.84076,2.84407,11000000.0
2009-10-28 04:56:00,2.84662,2.84662,2.84185,2.84359,9500000.0
2009-10-28 04:57:00,2.84257,2.84634,2.84168,2.84168,7000000.0
2009-10-28 04:58:00,2.84305,2.84724,2.84305,2.84724,9000000.0
2009-10-28 04:59:00,2.84642,2.84707,2.84062,2.8432,7000000.0
2009-10-28 05:00:00,2.84601,2.8465,2.84476,2.8465,8000000.0
2009-10-28 05:01:00,2.84579,2.84708,2.84219,2.84332,8750000.0
2009-10-28 05:02:00,2.84504,2.84679,2.84369,2.84389,8500000.0
2009-10-28 05:03:00,2.84635,2.84669,2.84334,2.84572,5880000.0
2009-10-28 05:04:00,2.84106,2.84649,2.84106,2.84649,7000000.0
2009-10-28 05:05:00,2.84572,2.846,2.84178,2.84473,5880000.0
2009-10-28 05:06:00,2.8475,2.8475,2.84322,2.84641,6880000.0
2009-10-28 05:07:00,2.84206,2.84573,2.84206,2.84502,8500000.0
2009-10-28 05:08:00,2.84581,2.84654,2.84452,2.84461,5750000.0
2009-10-28 05:09:00,2.84765,2.84765,2.84526,2.84526,7250000.0
2009-10-28 05:10:00,2.84611,2.84729,2.84417,2.847,8500000.0
2009-10-28 05:11:00,2.84552,2.84759,2.8436,2.84694,6000000.0
2009-10-28 05:12:00,2.84634,2.84785,2.84346,2.8472,5500000.0
2009-10-28 05:13:00,2.84423,2.84735,2.84217,2.84713,9250000.0
2009-10-28 05:14:00,2.8462,2.84708,2.84447,2.8448,6750000.0
2009-10-28 05:15:00,2.84283,2.84685,2.84283,2.8429,11250000.0
2009-10-28 05:16:00,2.84448,2.84639,2.84365,2.84481,11750000.0
2009-10-28 05:17:00,2.84457,2.8462,2.84281,2.8462,10500000.0
2009-10-28 05:18:00,2.84505,2.84615,2.8403,2.84173,10250000.0
2009-10-28 05:19:00,2.84553,2.84624,2.84187,2.8442,10130000.0
2009-10-28 05:20:00,2.84442,2.84569,2.8421,2.84569,9750000.0
2009-10-28 05:21:00,2.8453,2.84655,2.84333,2.84569,11000000.0
2009-10-28 05:22:00,2.84465,2.84618,2.84288,2.84441,7750000.0
2009-10-28 05:23:00,2.84517,2.84609,2.84086,2.84316,9250000.0
2009-10-28 05:24:00,2.8452,2.84625,2.83898,2.84355,7750000.0
2009-10-28 05:25:00,2.846,2.846,2.84247,2.84489,5250000.0
2009-10-28 05:26:00,2.84285,2.84522,2.84096,2.84281,12500000.0
2009-10-28 05:27:00,2.84513,2.84543,2.83923,2.84509,6000000.0
2009-10-28 05:28:00,2.84479,2.84479,2.84117,2.84117,8000000.0
2009-10-28 05:29:00,2.8398,2.84532,2.8398,2.84532,5250000.0
2009-10-28 05:30:00,2.84078,2.84575,2.84078,2.8446,13000000.0
2009-10-28 05:31:00,2.84531,2.84559,2.84377,2.84377,5500000.0
2009-10-28 05:32:00,2.84522,2.84673,2.84109,2.8416,5250000.0
2009-10-28 05:33:00,2.84301,2.8468,2.84301,2.84514,8750000.0
2009-10-28 05:34:00,2.84576,2.84576,2.84214,2.84509,10250000.0
2009-10-28 05:35:00,2.8442,2.84569,2.84156,2.84156,7750000.0
2009-10-28 05:36:00,2.8465,2.84725,2.8406,2.84563,8630000.0
2009-10-28 05:37:00,2.84564,2.84616,2.84296,2.84296,9500000.0
2009-10-28 05:38:00,2.8443,2.84526,2.84361,2.84361,9250000.0
2009-10-28 05:39:00,2.84337,2.84614,2.84004,2.84549,8250000.0
2009-10-28 05:40:00,2.84414,2.84561,2.84202,2.84536,9250000.0
2009-10-28 05:41:00,2.84576,2.84576,2.8417,2.84183,7750000.0
2009-10-28 05:42:00,2.84562,2.84627,2.84412,2.84412,6380000.0
2009-10-28 05:43:00,2.8459,2.84754,2.84232,2.84406,10250000.0
2009-10-28 05:44:00,2.84531,2.8473,2.8439,2.84462,8500000.0
2009-10-28 05:45:00,2.84732,2.84784,2.84386,2.84784,11250000.0
2009-10-28 05:46:00,2.84465,2.84776,2.843,2.84492,11750000.0
2009-10-28 05:47:00,2.84422,2.84874,2.84422,2.84544,13130000.0
2009-10-28 05:48:00,2.84855,2.84909,2.84302,2.84778,15000000.0
2009-10-28 05:49:00,2.84765,2.84765,2.84237,2.84237,17250000.0
2009-10-28 05:50:00,2.84494,2.84697,2.84393,2.84681,6250000.0
2009-10-28 05:51:00,2.84483,2.847,2.84227,2.847,16750000.0
2009-10-28 05:52:00,2.84379,2.8462,2.84308,2.84597,10380000.0
2009-10-28 05:53:00,2.84701,2.84701,2.8409,2.84577,10250000.0
2009-10-28 05:54:00,2.84334,2.84574,2.8414,2.8418,7250000.0
2009-10-28 05:55:00,2.84172,2.84503,2.84105,2.84353,15630000.0
2009-10-28 05:56:00,2.84606,2.84632,2.84035,2.84632,6750000.0
2009-10-28 05:57:00,2.84635,2.84635,2.84257,2.84553,17000000.0
2009-10-28 05:58:00,2.84378,2.84648,2.84346,2.84636,6250000.0
2009-10-28 05:59:00,2.84683,2.84735,2.84186,2.84715,16880000.0
2009-10-28 06:00:00,2.84399,2.84598,2.84053,2.84382,11250000.0
2009-10-28 06:01:00,2.84664,2.84664,2.84356,2.8464,6750000.0
2009-10-28 06:02:00,2.84682,2.84682,2.8433,2.844,9250000.0
2009-10-28 06:03:00,2.84671,2.84671,2.84218,2.84327,10250000.0
2009-10-28 06:04:00,2.84541,2.84579,2.84321,2.84579,14380000.0
2009-10-28 06:05:00,2.84316,2.84671,2.84061,2.84663,11750000.0
2009-10-28 06:06:00,2.84535,2.84675,2.8437,2.8437,7750000.0
2009-10-28 06:07:00,2.84704,2.84751,2.84393,2.84535,7250000.0
2009-10-28 06:08:00,2.84741,2.84793,2.84188,2.84537,18000000.0
2009-10-28 06:09:00,2.8467,2.84718,2.84257,2.84665,13000000.0
2009-10-28 06:10:00,2.84446,2.84814,2.84351,2.84806,9500000.0
2009-10-28 06:11:00,2.84555,2.84745,2.84441,2.84521,6000000.0
2009-10-28 06:12:00,2.845,2.84846,2.84377,2.84814,6250000.0
2009-10-28 06:13:00,2.84866,2.84866,2.84504,2.84632,7750000.0
2009-10-28 06:14:00,2.8473,2.84779,2.84288,2.84779,10380000.0
2009-10-28 06:15:00,2.84802,2.84802,2.84578,2.84619,5500000.0
2009-10-28 06:16:00,2.84556,2.84937,2.84556,2.84934,6000000.0
2009-10-28 06:17:00,2.85012,2.85012,2.84391,2.84658,8630000.0
2009-10-28 06:18:00,2.84624,2.84892,2.84583,2.84753,15500000.0
2009-10-28 06:19:00,2.84782,2.84824,2.84615,2.84807,12750000.0
2009-10-28 06:20:00,2.84814,2.84814,2.84449,2.84485,7250000.0
2009-10-28 06:21:00,2.84742,2.84823,2.84616,2.84798,8750000.0
2009-10-28 06:22:00,2.84708,2.8474,2.84151,2.84568,7500000.0
2009-10-28 06:23:00,2.8487,2.84912,2.84737,2.84809,6250000.0
2009-10-28 06:24:00,2.84361,2.84951,2.84361,2.84951,8750000.0
2009-10-28 06:25:00,2.84796,2.85006,2.84538,2.84936,8250000.0
2009-10-28 06:26:00,2.84599,2.84795,2.84335,2.84689,8000000.0
2009-10-28 06:27:00,2.84708,2.84814,2.84441,2.84677,8250000.0
2009-10-28 06:28:00,2.84482,2.84917,2.84482,2.84852,7500000.0
2009-10-28 06:29:00,2.84684,2.84923,2.84641,2.84897,5500000.0
2009-10-28 06:30:00,2.84915,2.84915,2.84668,2.84798,9000000.0
2009-10-28 06:31:00,2.84788,2.84951,2.84637,2.84951,6750000.0
2009-10-28 06:32:00,2.84501,2.84905,2.84401,2.84627,8250000.0
2009-10-28 06:33:00,2.84725,2.85005,2.84685,2.84869,6630000.0
2009-10-28 06:34:00,2.84749,2.85018,2.84444,2.84444,10000000.0
2009-10-28 06:35:00,2.85038,2.85069,2.84697,2.84793,16380000.0
2009-10-28 06:36:00,2.8476,2.85022,2.84535,2.85008,7000000.0
2009-10-28 06:37:00,2.84653,2.84953,2.84653,2.8489,11250000.0
2009-10-28 06:38:00,2.84898,2.8498,2.84479,2.84845,8500000.0
2009-10-28 06:39:00,2.849,2.84999,2.84603,2.84798,7750000.0
2009-10-28 06:40:00,2.8492,2.85013,2.84316,2.85013,12630000.0
2009-10-28 06:41:00,2.84656,2.84905,2.8462,2.8462,6750000.0
2009-10-28 06:42:00,2.84827,2.8484,2.84465,2.84838,6000000.0
2009-10-28 06:43:00,2.8471,2.84808,2.84324,2.84626,8500000.0
2009-10-28 06:44:00,2.84353,2.84777,2.84353,2.84532,6380000.0
2009-10-28 06:45:00,2.84543,2.84739,2.8407,2.84739,9630000.0
2009-10-28 06:46:00,2.84465,2.8481,2.84402,2.8481,14250000.0
2009-10-28 06:47:00,2.84721,2.84721,2.84251,2.84251,7750000.0
2009-10-28 06:48:00,2.8451,2.84772,2.84284,2.84592,7000000.0
2009-10-28 06:49:00,2.84625,2.84817,2.84262,2.84816,8500000.0
2009-10-28 06:50:00,2.8452,2.84743,2.84312,2.84494,8750000.0
2009-10-28 06:51:00,2.845,2.84722,2.84154,2.84531,9250000.0
2009-10-28 06:52:00,2.84329,2.84694,2.84286,2.84286,12500000.0
2009-10-28 06:53:00,2.84149,2.84692,2.84149,2.8443,8000000.0
2009-10-28 06:54:00,2.84461,2.84614,2.84305,2.84305,5630000.0
2009-10-28 06:55:00,2.8439,2.84516,2.84153,2.84291,12500000.0
2009-10-28 06:56:00,2.84556,2.8458,2.8403,2.84115,7000000.0
2009-10-28 06:57:00,2.84427,2.84504,2.84021,2.84401,7750000.0
2009-10-28 06:58:00,2.84504,2.84558,2.84367,2.84401,5500000.0
2009-10-28 06:59:00,2.84259,2.84455,2.84195,2.84195,7000000.0
2009-10-28 07:00:00,2.8431,2.84476,2.84038,2.84038,7750000.0
2009-10-28 07:01:00,2.83987,2.84497,2.83978,2.84497,5750000.0
2009-10-28 07:02:00,2.84349,2.84621,2.84263,2.84621,7500000.0
2009-10-28 07:03:00,2.84282,2.84719,2.83975,2.84719,5750000.0
2009-10-28 07:04:00,2.84229,2.84701,2.84229,2.84438,10500000.0
2009-10-28 07:05:00,2.84564,2.84698,2.84166,2.84166,8500000.0
2009-10-28 07:06:00,2.84447,2.84605,2.84167,2.84167,8750000.0
2009-10-28 07:07:00,2.8443,2.84652,2.84387,2.84387,12130000.0
2009-10-28 07:08:00,2.84621,2.84685,2.84396,2.84506,8750000.0
2009-10-28 07:09:00,2.84426,2.84836,2.84426,2.84787,6500000.0
2009-10-28 07:10:00,2.84602,2.84811,2.84185,2.84185,10000000.0
2009-10-28 07:11:00,2.84397,2.84743,2.84359,2.84359,11380000.0
2009-10-28 07:12:00,2.84603,2.84688,2.84251,2.84251,10000000.0
2009-10-28 07:13:00,2.84183,2.84731,2.84183,2.84731,12000000.0
2009-10-28 07:14:00,2.84491,2.84662,2.84373,2.84448,10380000.0
2009-10-28 07:15:00,2.84597,2.84695,2.842,2.84524,8750000.0
2009-10-28 07:16:00,2.84518,2.84655,2.84042,2.84042,5250000.0
2009-10-28 07:17:00,2.84477,2.84706,2.84477,2.84488,9750000.0
2009-10-28 07:18:00,2.84549,2.84726,2.8427,2.84586,5750000.0
2009-10-28 07:19:00,2.84487,2.84725,2.8426,2.8426,5500000.0
2009-10-28 07:20:00,2.84471,2.84795,2.84392,2.84795,17000000.0
2009-10-28 07:21:00,2.84545,2.84687,2.84181,2.84411,7750000.0
2009-10-28 07:22:00,2.84496,2.84831,2.84496,2.84645,10000000.0
2009-10-28 07:23:00,2.84395,2.84747,2.84382,2.84526,9500000.0
2009-10-28 07:24:00,2.8472,2.8472,2.84158,2.84532,10500000.0
2009-10-28 07:25:00,2.84629,2.847,2.84348,2.84517,5500000.0
2009-10-28 07:26:00,2.84704,2.84729,2.84472,2.84472,5630000.0
2009-10-28 07:27:00,2.84665,2.84947,2.84395,2.84947,12000000.0
2009-10-28 07:28:00,2.84562,2.8494,2.8447,2.84706,11250000.0
2009-10-28 07:29:00,2.8477,2.84881,2.84262,2.84469,7380000.0
2009-10-28 07:30:00,2.84678,2.84794,2.84331,2.84427,6250000.0
2009-10-28 07:31:00,2.84552,2.84733,2.843,2.8455,7630000.0
2009-10-28 07:32:00,2.84863,2.84863,2.84432,2.84571,6630000.0
2009-10-28 07:33:00,2.84604,2.84756,2.8419,2.84291,8380000.0
2009-10-28 07:34:00,2.84471,2.84764,2.84451,2.84559,5250000.0
2009-10-28 07:35:00,2.84552,2.84701,2.84416,2.84637,9880000.0
2009-10-28 07:36:00,2.84578,2.84647,2.84147,2.84549,15750000.0
2009-10-28 07:37:00,2.84553,2.84709,2.8452,2.8452,10630000.0
2009-10-28 07:38:00,2.84412,2.84678,2.84291,2.84482,9500000.0
2009-10-28 07:39:00,2.84209,2.84652,2.84209,2.84474,7250000.0
2009-10-28 07:40:00,2.84642,2.84852,2.84241,2.84466,6750000.0
2009-10-28 07:41:00,2.84662,2.84662,2.84195,2.84434,6250000.0
2009-10-28 07:42:00,2.8438,2.84707,2.84231,2.84231,9500000.0
2009-10-28 07:43:00,2.84626,2.84686,2.84108,2.84686,8750000.0
2009-10-28 07:44:00,2.84002,2.84671,2.84002,2.84325,7750000.0
2009-10-28 07:45:00,2.84453,2.84699,2.84058,2.84699,6250000.0
2009-10-28 07:46:00,2.84395,2.84566,2.84376,2.84383,6750000.0
2009-10-28 07:47:00,2.84487,2.84572,2.84013,2.84013,8500000.0
2009-10-28 07:48:00,2.84412,2.84778,2.84398,2.84463,7750000.0
2009-10-28 07:49:00,2.84582,2.84582,2.84028,2.84028,7500000.0
2009-10-28 07:50:00,2.8459,2.8463,2.84145,2.84282,11000000.0
2009-10-28 07:51:00,2.84157,2.84604,2.84157,2.84412,5250000.0
2009-10-28 07:52:00,2.8454,2.8454,2.84181,2.84181,6250000.0
2009-10-28 07:53:00,2.84284,2.84533,2.84062,2.84349,11750000.0
2009-10-28 07:54:00,2.84339,2.84487,2.84205,2.84323,8130000.0
2009-10-28 07:55:00,2.84407,2.84545,2.84269,2.84269,6000000.0
2009-10-28 07:56:00,2.8436,2.84448,2.83981,2.84231,10500000.0
2009-10-28 07:57:00,2.84269,2.84401,2.83916,2.84108,5630000.0
2009-10-28 07:58:00,2.84644,2.84644,2.84173,2.84329,8500000.0
2009-10-28 07:59:00,2.84322,2.84528,2.84242,2.8439,9250000.0
2009-10-28 08:00:00,2.84436,2.84546,2.84208,2.8442,8500000.0
2009-10-28 08:01:00,2.84289,2.84604,2.84031,2.84604,5500000.0
2009-10-28 08:02:00,2.84396,2.84504,2.84078,2.84309,8250000.0
2009-10-28 08:03:00,2.84377,2.84475,2.84003,2.84394,12000000.0
2009-10-28 08:04:00,2.84305,2.84331,2.83741,2.84213,8880000.0
2009-10-28 08:05:00,2.84386,2.84386,2.84162,2.84352,10250000.0
2009-10-28 08:06:00,2.84361,2.84361,2.8388,2.84122,11250000.0
2009-10-28 08:07:00,2.83931,2.84297,2.83931,2.84198,9250000.0
2009-10-28 08:08:00,2.84135,2.84316,2.83793,2.84316,11250000.0
2009-10-28 08:09:00,2.83991,2.84313,2.83964,2.8418,5750000.0
2009-10-28 08:10:00,2.83971,2.84226,2.83617,2.84177,8500000.0
2009-10-28 08:11:00,2.84017,2.84309,2.83859,2.83859,6750000.0
2009-10-28 08:12:00,2.8413,2.84322,2.83991,2.83991,7750000.0
2009-10-28 08:13:00,2.84178,2.84459,2.84178,2.84306,9130000.0
2009-10-28 08:14:00,2.84189,2.84367,2.84167,2.84167,5500000.0
2009-10-28 08:15:00,2.84248,2.84254,2.83926,2.84187,7250000.0
2009-10-28 08:16:00,2.84335,2.84392,2.84192,2.84278,6250000.0
2009-10-28 08:17:00,2.84359,2.84464,2.84094,2.84094,7500000.0
2009-10-28 08:18:00,2.83886,2.84418,2.83862,2.84114,11000000.0
2009-10-28 08:19:00,2.84042,2.84376,2.83885,2.84149,9000000.0
2009-10-28 08:20:00,2.84254,2.84254,2.83648,2.83648,6500000.0
2009-10-28 08:21:00,2.8432,2.84366,2.83906,2.84,9130000.0
2009-10-28 08:22:00,2.8427,2.84309,2.83984,2.84179,9130000.0
2009-10-28 08:23:00,2.84313,2.84363,2.8399,2.84361,9750000.0
2009-10-28 08:24:00,2.84289,2.84289,2.84,2.84,12500000.0
2009-10-28 08:25:00,2.84162,2.84332,2.83979,2.8428,8750000.0
2009-10-28 08:26:00,2.84141,2.84353,2.83916,2.83916,7760000.0
2009-10-28 08:27:00,2.84295,2.8431,2.8362,2.8431,11130000.0
2009-10-28 08:28:00,2.8428,2.84304,2.84081,2.8428,8250000.0
2009-10-28 08:29:00,2.84025,2.8439,2.83936,2.84009,7000000.0
2009-10-28 08:30:00,2.84379,2.84422,2.8377,2.83915,10000000.0
2009-10-28 08:31:00,2.84122,2.84516,2.84033,2.84516,8250000.0
2009-10-28 08:32:00,2.83978,2.84382,2.83978,2.84355,8380000.0
2009-10-28 08:33:00,2.84333,2.84399,2.83982,2.83982,5500000.0
2009-10-28 08:34:00,2.84278,2.84306,2.83838,2.84306,6750000.0
2009-10-28 08:35:00,2.84233,2.84245,2.83733,2.84195,8500000.0
2009-10-28 08:36:00,2.8428,2.84397,2.83978,2.84397,6000000.0
2009-10-28 08:37:00,2.84359,2.84377,2.83894,2.83894,5500000.0
2009-10-28 08:38:00,2.84396,2.84465,2.84067,2.8416,7500000.0
2009-10-28 08:39:00,2.84372,2.84372,2.83888,2.83888,8630000.0
2009-10-28 08:40:00,2.84207,2.84207,2.83789,2.84161,9260000.0
2009-10-28 08:41:00,2.83982,2.8412,2.83975,2.83975,6250000.0
2009-10-28 08:42:00,2.84112,2.84245,2.83803,2.84035,6250000.0
2009-10-28 08:43:00,2.84135,2.84224,2.83716,2.8416,9750000.0
2009-10-28 08:44:00,2.84298,2.84298,2.83993,2.842,8380000.0
2009-10-28 08:45:00,2.84057,2.8421,2.83755,2.8421,9250000.0
2009-10-28 08:46:00,2.84198,2.84212,2.8377,2.84008,7750000.0
2009-10-28 08:47:00,2.84236,2.84236,2.83662,2.84111,6260000.0
2009-10-28 08:48:00,2.84283,2.84283,2.83831,2.83831,5130000.0
2009-10-28 08:49:00,2.84194,2.84194,2.83555,2.84136,6500000.0
2009-10-28 08:50:00,2.84108,2.84151,2.83779,2.84048,12250000.0
2009-10-28 08:51:00,2.83723,2.84047,2.83723,2.84034,7380000.0
2009-10-28 08:52:00,2.83707,2.84007,2.83707,2.84007,9750000.0
2009-10-28 08:53:00,2.83743,2.84032,2.83526,2.83709,10880000.0
2009-10-28 08:54:00,2.839,2.83958,2.83742,2.83846,6500000.0
2009-10-28 08:55:00,2.83665,2.83765,2.83407,2.83718,5250000.0
2009-10-28 08:56:00,2.83375,2.83863,2.83375,2.83855,5750000.0
2009-10-28 08:57:00,2.83582,2.83986,2.83495,2.83962,7000000.0
2009-10-28 08:58:00,2.83779,2.84193,2.8352,2.84033,7750000.0
2009-10-28 08:59:00,2.83983,2.84324,2.83951,2.84056,6250000.0
2009-10-28 09:00:00,2.83851,2.84326,2.83851,2.84124,8250000.0
2009-10-28 09:01:00,2.84099,2.84297,2.83941,2.8413,12250000.0
2009-10-28 09:02:00,2.84207,2.84312,2.83571,2.83696,7000000.0
2009-10-28 09:03:00,2.83975,2.83975,2.83247,2.83575,6750000.0
2009-10-28 09:04:00,2.83693,2.8378,2.83551,2.83651,8500000.0
2009-10-28 09:05:00,2.83297,2.83721,2.83297,2.83711,10000000.0
2009-10-28 09:06:00,2.83717,2.83717,2.83021,2.83406,10250000.0
2009-10-28 09:07:00,2.83259,2.83679,2.83229,2.83322,7500000.0
2009-10-28 09:08:00,2.83722,2.83793,2.83482,2.83482,13000000.0
2009-10-28 09:09:00,2.83785,2.83786,2.83537,2.83577,11500000.0
2009-10-28 09:10:00,2.83857,2.83877,2.83457,2.83564,9000000.0
2009-10-28 09:11:00,2.83856,2.83856,2.8359,2.83754,7750000.0
2009-10-28 09:12:00,2.83384,2.83854,2.83384,2.83854,7000000.0
2009-10-28 09:13:00,2.837,2.83776,2.8323,2.83767,10000000.0
2009-10-28 09:14:00,2.83697,2.83754,2.83136,2.83754,9250000.0
2009-10-28 09:15:00,2.83711,2.84245,2.83629,2.84094,9250000.0
2009-10-28 09:16:00,2.84006,2.84027,2.83316,2.83552,10250000.0
2009-10-28 09:17:00,2.83556,2.83739,2.83372,2.83734,10250000.0
2009-10-28 09:18:00,2.836,2.8387,2.83534,2.83775,10000000.0
2009-10-28 09:19:00,2.83741,2.83783,2.83147,2.83717,6250000.0
2009-10-28 09:20:00,2.83089,2.83858,2.83089,2.83674,5250000.0
2009-10-28 09:21:00,2.8324,2.83948,2.8324,2.83818,12380000.0
2009-10-28 09:22:00,2.83874,2.83975,2.83596,2.83758,7000000.0
2009-10-28 09:23:00,2.83698,2.83837,2.83614,2.83695,6250000.0
2009-10-28 09:24:00,2.83815,2.83925,2.83485,2.83885,6880000.0
2009-10-28 09:25:00,2.83885,2.83925,2.83397,2.83925,9250000.0
2009-10-28 09:26:00,2.83914,2.83914,2.83406,2.83605,6000000.0
2009-10-28 09:27:00,2.83529,2.83906,2.83449,2.83778,9750000.0
2009-10-28 09:28:00,2.83674,2.83771,2.83674,2.83683,8750000.0
2009-10-28 09:29:00,2.83714,2.83921,2.83616,2.83762,11500000.0
2009-10-28 09:30:00,2.83559,2.83909,2.83554,2.83909,7000000.0
2009-10-28 09:31:00,2.83718,2.83922,2.83505,2.83922,8750000.0
2009-10-28 09:32:00,2.83959,2.84052,2.83416,2.83706,10750000.0
2009-10-28 09:33:00,2.8389,2.84012,2.83723,2.83785,6500000.0
2009-10-28 09:34:00,2.83916,2.84059,2.83831,2.83958,8250000.0
2009-10-28 09:35:00,2.84036,2.84106,2.83699,2.8405,8500000.0
2009-10-28 09:36:00,2.83658,2.84074,2.83658,2.83788,10000000.0
2009-10-28 09:37:00,2.8403,2.8403,2.83478,2.83981,8510000.0
2009-10-28 09:38:00,2.83774,2.84182,2.83774,2.8411,5250000.0
2009-10-28 09:39:00,2.84127,2.84127,2.83854,2.83989,5750000.0
2009-10-28 09:40:00,2.83943,2.84079,2.83455,2.83666,11000000.0
2009-10-28 09:41:00,2.83978,2.83978,2.83501,2.83951,12250000.0
2009-10-28 09:42:00,2.83345,2.83748,2.83345,2.83694,6250000.0
2009-10-28 09:43:00,2.83211,2.83883,2.83211,2.83855,10750000.0
2009-10-28 09:44:00,2.83787,2.83898,2.83497,2.83898,10000000.0
2009-10-28 09:45:00,2.8396,2.8396,2.83185,2.83816,14500000.0
2009-10-28 09:46:00,2.8384,2.83934,2.83683,2.83749,9630000.0
2009-10-28 09:47:00,2.83722,2.83878,2.83322,2.83658,8750000.0
2009-10-28 09:48:00,2.83952,2.83967,2.8366,2.83874,9500000.0
2009-10-28 09:49:00,2.83672,2.83932,2.83584,2.83856,5500000.0
2009-10-28 09:50:00,2.83667,2.83794,2.83392,2.83757,8500000.0
2009-10-28 09:51:00,2.8377,2.8377,2.83349,2.83577,11750000.0
2009-10-28 09:52:00,2.836,2.83858,2.83409,2.83842,6750000.0
2009-10-28 09:53:00,2.8384,2.83865,2.83577,2.83709,7500000.0
2009-10-28 09:54:00,2.83891,2.83891,2.83323,2.83712,9250000.0
2009-10-28 09:55:00,2.83545,2.83716,2.8338,2.83458,9000000.0
2009-10-28 09:56:00,2.83678,2.83849,2.83579,2.83849,8250000.0
2009-10-28 09:57:00,2.83629,2.83894,2.83576,2.83894,6380000.0
2009-10-28 09:58:00,2.84098,2.84149,2.83321,2.8384,8750000.0
2009-10-28 09:59:00,2.84153,2.84156,2.83901,2.84066,6380000.0
2009-10-28 10:00:00,2.83423,2.84275,2.83423,2.84275,8250000.0
2009-10-28 10:01:00,2.84481,2.84481,2.84131,2.84206,8630000.0
2009-10-28 10:02:00,2.84224,2.84384,2.84007,2.84174,8500000.0
2009-10-28 10:03:00,2.84591,2.84771,2.84195,2.84771,9750000.0
2009-10-28 10:04:00,2.8479,2.85096,2.84723,2.84846,6130000.0
2009-10-28 10:05:00,2.84764,2.85372,2.84602,2.85372,6000000.0
2009-10-28 10:06:00,2.85384,2.85609,2.85293,2.85377,6750000.0
2009-10-28 10:07:00,2.85534,2.85573,2.85166,2.85573,10250000.0
2009-10-28 10:08:00,2.85304,2.85625,2.85044,2.85625,8130000.0
2009-10-28 10:09:00,2.85751,2.85751,2.84945,2.85214,8500000.0
2009-10-28 10:10:00,2.85035,2.85601,2.85035,2.85336,7750000.0
2009-10-28 10:11:00,2.85331,2.85658,2.85328,2.85562,10380000.0
2009-10-28 10:12:00,2.85357,2.85549,2.84873,2.85269,8500000.0
2009-10-28 10:13:00,2.85638,2.85643,2.85092,2.8532,9000000.0
2009-10-28 10:14:00,2.85461,2.85595,2.85225,2.85225,9880000.0
2009-10-28 10:15:00,2.85507,2.85507,2.85346,2.85364,8500000.0
2009-10-28 10:16:00,2.85601,2.85601,2.84748,2.85193,7380000.0
2009-10-28 10:17:00,2.85269,2.85454,2.84938,2.8545,10250000.0
2009-10-28 10:18:00,2.84767,2.8545,2.84767,2.84824,8750000.0
2009-10-28 10:19:00,2.8527,2.8527,2.85023,2.85045,12500000.0
2009-10-28 10:20:00,2.85373,2.8538,2.8492,2.85055,8250000.0
2009-10-28 10:21:00,2.84961,2.85255,2.84759,2.84896,8390000.0
2009-10-28 10:22:00,2.85045,2.85181,2.84434,2.85055,10500000.0
2009-10-28 10:23:00,2.85216,2.85226,2.84894,2.84977,9000000.0
2009-10-28 10:24:00,2.84917,2.85075,2.84633,2.84902,10250000.0
2009-10-28 10:25:00,2.85162,2.85194,2.84917,2.85111,7750000.0
2009-10-28 10:26:00,2.84744,2.85447,2.84744,2.85447,6750000.0
2009-10-28 10:27:00,2.85364,2.85364,2.8478,2.85278,10500000.0
2009-10-28 10:28:00,2.8482,2.85375,2.84593,2.85212,7750000.0
2009-10-28 10:29:00,2.85226,2.85303,2.84982,2.85303,8500000.0
2009-10-28 10:30:00,2.85256,2.85279,2.84872,2.84872,8380000.0
2009-10-28 10:31:00,2.84784,2.85124,2.84385,2.84966,11750000.0
2009-10-28 10:32:00,2.84706,2.84879,2.84173,2.84827,11250000.0
2009-10-28 10:33:00,2.84431,2.84813,2.8443,2.8461,8880000.0
2009-10-28 10:34:00,2.8457,2.84903,2.84363,2.84854,8260000.0
2009-10-28 10:35:00,2.84986,2.84986,2.84241,2.84675,6250000.0
2009-10-28 10:36:00,2.8466,2.85021,2.84389,2.8488,6380000.0
2009-10-28 10:37:00,2.85082,2.85082,2.84761,2.84773,6750000.0
2009-10-28 10:38:00,2.85169,2.85198,2.84566,2.84873,6500000.0
2009-10-28 10:39:00,2.84942,2.85158,2.84884,2.84884,7380000.0
2009-10-28 10:40:00,2.85186,2.85192,2.84759,2.84759,5500000.0
2009-10-28 10:41:00,2.85024,2.85161,2.84543,2.84543,6750000.0
2009-10-28 10:42:00,2.85141,2.85176,2.84792,2.84992,5500000.0
2009-10-28 10:43:00,2.84781,2.85243,2.84781,2.85243,10500000.0
2009-10-28 10:44:00,2.8529,2.8529,2.84582,2.84943,10250000.0
2009-10-28 10:45:00,2.84969,2.85222,2.84969,2.85021,6500000.0
2009-10-28 10:46:00,2.85172,2.85294,2.84682,2.85294,5250000.0
2009-10-28 10:47:00,2.85043,2.85415,2.84932,2.85176,6750000.0
2009-10-28 10:48:00,2.85155,2.85643,2.85155,2.85413,7750000.0
2009-10-28 10:49:00,2.85795,2.85795,2.85176,2.85539,7000000.0
2009-10-28 10:50:00,2.85713,2.85939,2.85479,2.85939,8750000.0
2009-10-28 10:51:00,2.85695,2.85852,2.85465,2.85618,10750000.0
2009-10-28 10:52:00,2.85925,2.8594,2.85597,2.85717,7880000.0
2009-10-28 10:53:00,2.8593,2.8593,2.85708,2.85916,7000000.0
2009-10-28 10:54:00,2.8598,2.86048,2.85226,2.85226,11000000.0
2009-10-28 10:55:00,2.8603,2.86128,2.85738,2.85807,5500000.0
2009-10-28 10:56:00,2.85484,2.86061,2.85263,2.86061,9250000.0
2009-10-28 10:57:00,2.85992,2.86189,2.85733,2.85849,8000000.0
2009-10-28 10:58:00,2.85755,2.86107,2.8563,2.8563,6750000.0
2009-10-28 10:59:00,2.86181,2.86439,2.85904,2.85904,9000000.0
2009-10-28 11:00:00,2.86417,2.86497,2.86164,2.86372,7750000.0
2009-10-28 11:01:00,2.86211,2.86374,2.85901,2.86343,8500000.0
2009-10-28 11:02:00,2.86416,2.86416,2.86037,2.86302,11250000.0
2009-10-28 11:03:00,2.86311,2.86499,2.86045,2.86045,9750000.0
2009-10-28 11:04:00,2.86315,2.86632,2.86315,2.86434,8250000.0
2009-10-28 11:05:00,2.8691,2.87101,2.86549,2.86695,5250000.0
2009-10-28 11:06:00,2.8667,2.86791,2.86299,2.86712,5750000.0
2009-10-28 11:07:00,2.86806,2.86852,2.86415,2.86576,7750000.0
2009-10-28 11:08:00,2.86728,2.86773,2.86117,2.86117,7260000.0
2009-10-28 11:09:00,2.86508,2.86797,2.8629,2.86743,6000000.0
2009-10-28 11:10:00,2.86294,2.86634,2.85966,2.86615,5750000.0
2009-10-28 11:11:00,2.86217,2.86457,2.86061,2.86231,8500000.0
2009-10-28 11:12:00,2.86543,2.86543,2.8611,2.86324,7000000.0
2009-10-28 11:13:00,2.86417,2.86515,2.8602,2.86468,12500000.0
2009-10-28 11:14:00,2.86303,2.86551,2.86045,2.86551,8750000.0
2009-10-28 11:15:00,2.86397,2.86546,2.86141,2.86546,7250000.0
2009-10-28 11:16:00,2.86707,2.86707,2.86274,2.86274,9000000.0
2009-10-28 11:17:00,2.86219,2.86537,2.86219,2.86418,7750000.0
2009-10-28 11:18:00,2.86605,2.86605,2.86132,2.86491,9010000.0
2009-10-28 11:19:00,2.86309,2.86642,2.86072,2.86374,12000000.0
2009-10-28 11:20:00,2.8653,2.86594,2.86393,2.86594,6000000.0
2009-10-28 11:21:00,2.86742,2.86742,2.86347,2.86605,5750000.0
2009-10-28 11:22:00,2.86833,2.86833,2.86058,2.86492,7750000.0
2009-10-28 11:23:00,2.86869,2.86928,2.86665,2.86928,9130000.0
2009-10-28 11:24:00,2.86946,2.86994,2.8641,2.86633,10500000.0
2009-10-28 11:25:00,2.87023,2.87024,2.86623,2.86943,10000000.0
2009-10-28 11:26:00,2.86424,2.8698,2.86424,2.86974,5250000.0
2009-10-28 11:27:00,2.87137,2.87137,2.86721,2.86767,15750000.0
2009-10-28 11:28:00,2.87193,2.87277,2.8693,2.87181,7750000.0
2009-10-28 11:29:00,2.86781,2.8723,2.86781,2.86868,7250000.0
2009-10-28 11:30:00,2.86969,2.87181,2.86623,2.87181,9130000.0
2009-10-28 11:31:00,2.87188,2.87337,2.86694,2.87337,7500000.0
2009-10-28 11:32:00,2.87325,2.87634,2.87173,2.87634,8750000.0
2009-10-28 11:33:00,2.87483,2.87626,2.86996,2.87511,14750000.0
2009-10-28 11:34:00,2.87744,2.87825,2.87455,2.87825,7630000.0
2009-10-28 11:35:00,2.87987,2.87987,2.87395,2.87463,6000000.0
2009-10-28 11:36:00,2.87424,2.87705,2.87401,2.87474,8500000.0
2009-10-28 11:37:00,2.878,2.878,2.86979,2.86979,7000000.0
2009-10-28 11:38:00,2.87332,2.8766,2.87284,2.87606,8250000.0
2009-10-28 11:39:00,2.87456,2.87456,2.87145,2.87145,5500000.0
2009-10-28 11:40:00,2.87439,2.87439,2.87068,2.87304,8250000.0
2009-10-28 11:41:00,2.87121,2.87318,2.87026,2.87283,6250000.0
2009-10-28 11:42:00,2.86947,2.87127,2.86743,2.8676,5500000.0
2009-10-28 11:43:00,2.87031,2.87031,2.86504,2.86644,5500000.0
2009-10-28 11:44:00,2.87172,2.87197,2.86838,2.86838,6500000.0
2009-10-28 11:45:00,2.86678,2.87263,2.86678,2.87191,7750000.0
2009-10-28 11:46:00,2.87204,2.87287,2.86943,2.87217,8250000.0
2009-10-28 11:47:00,2.87154,2.87294,2.87025,2.87129,6500000.0
2009-10-28 11:48:00,2.87237,2.87297,2.87046,2.87245,5500000.0
2009-10-28 11:49:00,2.87051,2.87182,2.86756,2.87182,7380000.0
2009-10-28 11:50:00,2.86805,2.87103,2.86631,2.87103,8500000.0
2009-10-28 11:51:00,2.87186,2.87223,2.86574,2.87223,6250000.0
2009-10-28 11:52:00,2.87317,2.87317,2.86867,2.87021,13500000.0
2009-10-28 11:53:00,2.87037,2.87419,2.86983,2.86983,11880000.0
2009-10-28 11:54:00,2.87562,2.87562,2.86945,2.86945,7250000.0
2009-10-28 11:55:00,2.87229,2.87461,2.87018,2.87018,8500000.0
2009-10-28 11:56:00,2.87247,2.87336,2.86924,2.8711,11000000.0
2009-10-28 11:57:00,2.87419,2.87434,2.87154,2.87358,5750000.0
2009-10-28 11:58:00,2.87675,2.87698,2.87002,2.87627,14500000.0
2009-10-28 11:59:00,2.87692,2.87692,2.87265,2.87593,7760000.0
2009-10-28 12:00:00,2.87656,2.87704,2.87282,2.87495,8380000.0
2009-10-28 12:01:00,2.87452,2.87534,2.873,2.87399,10750000.0
2009-10-28 12:02:00,2.87195,2.87308,2.87112,2.87112,7250000.0
2009-10-28 12:03:00,2.87016,2.87253,2.8693,2.8708,5250000.0
2009-10-28 12:04:00,2.87237,2.87381,2.86826,2.87054,7380000.0
2009-10-28 12:05:00,2.87086,2.87137,2.86829,2.87021,6750000.0
2009-10-28 12:06:00,2.871,2.871,2.86853,2.87097,8000000.0
2009-10-28 12:07:00,2.86713,2.87106,2.86535,2.86832,8130000.0
2009-10-28 12:08:00,2.86828,2.87028,2.86682,2.86924,7500000.0
2009-10-28 12:09:00,2.86931,2.86931,2.86351,2.86597,12250000.0
2009-10-28 12:10:00,2.86975,2.87125,2.86625,2.86791,8250000.0
2009-10-28 12:11:00,2.87029,2.87029,2.863,2.87005,10750000.0
2009-10-28 12:12:00,2.86614,2.87077,2.86498,2.86537,8500000.0
2009-10-28 12:13:00,2.86917,2.87058,2.86447,2.8702,10000000.0
2009-10-28 12:14:00,2.8707,2.8707,2.86617,2.86901,11500000.0
2009-10-28 12:15:00,2.86886,2.86886,2.86168,2.86577,8500000.0
2009-10-28 12:16:00,2.86466,2.86713,2.86379,2.86457,12380000.0
2009-10-28 12:17:00,2.8656,2.86623,2.86049,2.86343,8750000.0
2009-10-28 12:18:00,2.866,2.86656,2.86197,2.86478,9000000.0
2009-10-28 12:19:00,2.86768,2.8678,2.86425,2.86449,13250000.0
2009-10-28 12:20:00,2.86747,2.8681,2.86175,2.86406,12750000.0
2009-10-28 12:21:00,2.86723,2.86798,2.86198,2.86198,8750000.0
2009-10-28 12:22:00,2.86484,2.86879,2.86484,2.86549,13250000.0
2009-10-28 12:23:00,2.86777,2.86871,2.86349,2.86871,9000000.0
2009-10-28 12:24:00,2.86182,2.86821,2.86182,2.86551,7000000.0
2009-10-28 12:25:00,2.86772,2.86898,2.86651,2.86849,10250000.0
2009-10-28 12:26:00,2.86874,2.86938,2.86327,2.86838,5500000.0
2009-10-28 12:27:00,2.86995,2.87009,2.86357,2.87009,9500000.0
2009-10-28 12:28:00,2.87,2.87,2.86389,2.86445,9380000.0
2009-10-28 12:29:00,2.86908,2.8693,2.86397,2.8655,6250000.0
2009-10-28 12:30:00,2.86288,2.86808,2.86225,2.86225,10500000.0
2009-10-28 12:31:00,2.8674,2.86806,2.86375,2.86375,6000000.0
2009-10-28 12:32:00,2.86365,2.8672,2.86365,2.8672,9880000.0
2009-10-28 12:33:00,2.86676,2.86824,2.86465,2.86552,8750000.0
2009-10-28 12:34:00,2.86681,2.86806,2.86336,2.86806,7750000.0
2009-10-28 12:35:00,2.86663,2.86758,2.86399,2.86399,6750000.0
2009-10-28 12:36:00,2.8684,2.8684,2.86555,2.86555,5500000.0
2009-10-28 12:37:00,2.86529,2.8689,2.86443,2.86568,8500000.0
2009-10-28 12:38:00,2.86822,2.8687,2.86282,2.86857,5880000.0
2009-10-28 12:39:00,2.86646,2.86815,2.86466,2.86799,13250000.0
2009-10-28 12:40:00,2.86273,2.86767,2.86273,2.8646,14750000.0
2009-10-28 12:41:00,2.86501,2.86621,2.86222,2.86621,7380000.0
2009-10-28 12:42:00,2.86572,2.86839,2.86112,2.86839,7380000.0
2009-10-28 12:43:00,2.86709,2.86918,2.86618,2.86918,6500000.0
2009-10-28 12:44:00,2.86826,2.8691,2.867,2.86701,6000000.0
2009-10-28 12:45:00,2.86825,2.87152,2.86665,2.86851,5250000.0
2009-10-28 12:46:00,2.8695,2.87351,2.86884,2.87351,8500000.0
2009-10-28 12:47:00,2.87362,2.87362,2.86865,2.87108,10500000.0
2009-10-28 12:48:00,2.87321,2.8734,2.87049,2.87087,10380000.0
2009-10-28 12:49:00,2.8727,2.87559,2.86845,2.87505,8880000.0
2009-10-28 12:50:00,2.87565,2.87572,2.87118,2.87458,7000000.0
2009-10-28 12:51:00,2.87034,2.87606,2.87034,2.87301,7750000.0
2009-10-28 12:52:00,2.87544,2.87544,2.86983,2.87002,8500000.0
2009-10-28 12:53:00,2.87488,2.87488,2.87008,2.87443,9250000.0
2009-10-28 12:54:00,2.87426,2.87426,2.86949,2.87277,10500000.0
2009-10-28 12:55:00,2.87352,2.87352,2.86768,2.87091,11500000.0
2009-10-28 12:56:00,2.86956,2.87243,2.86922,2.87243,8130000.0
2009-10-28 12:57:00,2.86851,2.87271,2.86851,2.87271,7250000.0
2009-10-28 12:58:00,2.86992,2.87415,2.86893,2.87406,5750000.0
2009-10-28 12:59:00,2.87335,2.87473,2.87197,2.87473,5500000.0
2009-10-28 13:00:00,2.87067,2.87529,2.87067,2.87314,7500000.0
2009-10-28 13:01:00,2.87447,2.87679,2.87143,2.87602,6500000.0
2009-10-28 13:02:00,2.87656,2.87697,2.87001,2.87674,10000000.0
2009-10-28 13:03:00,2.87259,2.87799,2.87259,2.8778,9380000.0
2009-10-28 13:04:00,2.87543,2.87737,2.87181,2.87209,6500000.0
2009-10-28 13:05:00,2.87669,2.87728,2.87158,2.87728,9000000.0
2009-10-28 13:06:00,2.87666,2.87688,2.87525,2.87561,8750000.0
2009-10-28 13:07:00,2.87865,2.87899,2.87262,2.8774,8250000.0
2009-10-28 13:08:00,2.87558,2.87663,2.87081,2.87629,11630000.0
2009-10-28 13:09:00,2.87722,2.87722,2.87295,2.87512,7500000.0
2009-10-28 13:10:00,2.87616,2.87741,2.87319,2.87727,8380000.0
2009-10-28 13:11:00,2.86941,2.87621,2.86941,2.87488,8000000.0
2009-10-28 13:12:00,2.87708,2.87732,2.87417,2.87567,6250000.0
2009-10-28 13:13:00,2.87604,2.8783,2.87279,2.8783,7750000.0
2009-10-28 13:14:00,2.87511,2.88017,2.87511,2.87588,7000000.0
2009-10-28 13:15:00,2.8802,2.88055,2.87389,2.87389,8380000.0
2009-10-28 13:16:00,2.87866,2.88039,2.87785,2.87995,5630000.0
2009-10-28 13:17:00,2.87277,2.88029,2.87277,2.88029,7250000.0
2009-10-28 13:18:00,2.87818,2.8807,2.87818,2.8797,6250000.0
2009-10-28 13:19:00,2.87648,2.88137,2.87641,2.88137,8750000.0
2009-10-28 13:20:00,2.87922,2.88092,2.87482,2.88092,10500000.0
2009-10-28 13:21:00,2.88093,2.8814,2.87542,2.8814,8500000.0
2009-10-28 13:22:00,2.88047,2.88284,2.8781,2.8781,7000000.0
2009-10-28 13:23:00,2.88366,2.8839,2.8802,2.88195,9000000.0
2009-10-28 13:24:00,2.88033,2.8823,2.87785,2.87934,9500000.0
2009-10-28 13:25:00,2.88234,2.88313,2.87981,2.88183,7500000.0
2009-10-28 13:26:00,2.8797,2.88449,2.8797,2.88449,8880000.0
2009-10-28 13:27:00,2.87959,2.88536,2.87959,2.88398,9250000.0
2009-10-28 13:28:00,2.88358,2.88556,2.88037,2.88556,8500000.0
2009-10-28 13:29:00,2.8844,2.8874,2.88227,2.88725,8500000.0
2009-10-28 13:30:00,2.88699,2.88785,2.8831,2.8831,6250000.0
2009-10-28 13:31:00,2.88334,2.88577,2.88055,2.88071,8500000.0
2009-10-28 13:32:00,2.88462,2.88708,2.88144,2.88708,8750000.0
2009-10-28 13:33:00,2.88655,2.8873,2.88083,2.88142,6250000.0
2009-10-28 13:34:00,2.88169,2.8883,2.88167,2.8883,10260000.0
2009-10-28 13:35:00,2.88577,2.88723,2.88355,2.88355,9250000.0
2009-10-28 13:36:00,2.88635,2.88685,2.88168,2.88168,9500000.0
2009-10-28 13:37:00,2.88512,2.88672,2.88401,2.88621,7250000.0
2009-10-28 13:38:00,2.88628,2.88628,2.88023,2.88034,9630000.0
2009-10-28 13:39:00,2.88171,2.8825,2.87999,2.87999,6750000.0
2009-10-28 13:40:00,2.88014,2.88208,2.87731,2.87972,7750000.0
2009-10-28 13:41:00,2.87933,2.88259,2.87882,2.88259,7630000.0
2009-10-28 13:42:00,2.87881,2.88317,2.87666,2.88155,8500000.0
2009-10-28 13:43:00,2.8821,2.88305,2.87879,2.88131,12130000.0
2009-10-28 13:44:00,2.88104,2.88321,2.88091,2.88223,11000000.0
2009-10-28 13:45:00,2.87867,2.88303,2.8772,2.8772,8130000.0
2009-10-28 13:46:00,2.88211,2.88211,2.87832,2.87832,6500000.0
2009-10-28 13:47:00,2.87727,2.88136,2.87443,2.88136,9000000.0
2009-10-28 13:48:00,2.8793,2.8805,2.87681,2.87681,7260000.0
2009-10-28 13:49:00,2.87788,2.88163,2.87767,2.88091,7250000.0
2009-10-28 13:50:00,2.87941,2.87941,2.87722,2.87842,11250000.0
2009-10-28 13:51:00,2.87487,2.88023,2.87487,2.87912,10500000.0
2009-10-28 13:52:00,2.87971,2.87971,2.87604,2.87611,7750000.0
2009-10-28 13:53:00,2.87933,2.87973,2.87536,2.87631,5500000.0
2009-10-28 13:54:00,2.87774,2.8799,2.87576,2.87883,9880000.0
2009-10-28 13:55:00,2.87753,2.87858,2.8745,2.87672,6500000.0
2009-10-28 13:56:00,2.87234,2.87776,2.87202,2.8774,8250000.0
2009-10-28 13:57:00,2.87667,2.87847,2.87568,2.87847,7000000.0
2009-10-28 13:58:00,2.8791,2.8791,2.87476,2.8758,8880000.0
2009-10-28 13:59:00,2.87511,2.87672,2.87358,2.87585,12500000.0
2009-10-28 14:00:00,2.87451,2.87557,2.87122,2.87364,9250000.0
2009-10-28 14:01:00,2.87095,2.87283,2.87095,2.87099,6880000.0
2009-10-28 14:02:00,2.87356,2.87356,2.86921,2.87317,8750000.0
2009-10-28 14:03:00,2.87408,2.87513,2.87146,2.87146,10250000.0
2009-10-28 14:04:00,2.87153,2.87443,2.8698,2.87409,12250000.0
2009-10-28 14:05:00,2.86969,2.87493,2.86935,2.87275,6890000.0
2009-10-28 14:06:00,2.8731,2.87464,2.87206,2.87464,5500000.0
2009-10-28 14:07:00,2.87198,2.87541,2.87145,2.87145,9500000.0
2009-10-28 14:08:00,2.87454,2.87454,2.87016,2.87321,9500000.0
2009-10-28 14:09:00,2.87326,2.87448,2.8702,2.87432,9250000.0
2009-10-28 14:10:00,2.87476,2.87476,2.87049,2.87373,7500000.0
2009-10-28 14:11:00,2.87234,2.87356,2.87035,2.87333,9250000.0
2009-10-28 14:12:00,2.8697,2.8729,2.86861,2.86861,5500000.0
2009-10-28 14:13:00,2.87353,2.87415,2.87001,2.87001,6750000.0
2009-10-28 14:14:00,2.8734,2.87368,2.86807,2.86913,5750000.0
2009-10-28 14:15:00,2.87102,2.87182,2.86821,2.8715,10750000.0
2009-10-28 14:16:00,2.87109,2.87177,2.86809,2.87158,6630000.0
2009-10-28 14:17:00,2.87107,2.87129,2.8678,2.8678,9880000.0
2009-10-28 14:18:00,2.87,2.8712,2.86754,2.87108,5750000.0
2009-10-28 14:19:00,2.86979,2.87397,2.86979,2.87397,8250000.0
2009-10-28 14:20:00,2.87311,2.87311,2.86923,2.87232,7000000.0
2009-10-28 14:21:00,2.87137,2.87284,2.87007,2.87206,7750000.0
2009-10-28 14:22:00,2.87203,2.87596,2.86817,2.87459,5380000.0
2009-10-28 14:23:00,2.86901,2.87281,2.86895,2.87171,6630000.0
2009-10-28 14:24:00,2.86938,2.8715,2.86883,2.8715,7250000.0
2009-10-28 14:25:00,2.86979,2.87082,2.86444,2.86586,6250000.0
2009-10-28 14:26:00,2.86628,2.8681,2.86256,2.86515,8250000.0
2009-10-28 14:27:00,2.86858,2.86858,2.86614,2.86817,6000000.0
2009-10-28 14:28:00,2.86806,2.86841,2.86556,2.86654,9250000.0
2009-10-28 14:29:00,2.86198,2.86972,2.86198,2.86972,7500000.0
2009-10-28 14:30:00,2.86689,2.87045,2.86587,2.87045,8500000.0
2009-10-28 14:31:00,2.87184,2.87239,2.86676,2.87008,12000000.0
2009-10-28 14:32:00,2.87147,2.87274,2.86754,2.87263,10630000.0
2009-10-28 14:33:00,2.8722,2.8727,2.86651,2.87236,5500000.0
2009-10-28 14:34:00,2.87152,2.87198,2.86445,2.86978,12500000.0
2009-10-28 14:35:00,2.86992,2.87057,2.86275,2.86275,11500000.0
2009-10-28 14:36:00,2.87091,2.87122,2.8653,2.86716,13000000.0
2009-10-28 14:37:00,2.87011,2.87036,2.8645,2.86621,6250000.0
2009-10-28 14:38:00,2.86398,2.86921,2.86398,2.86551,7500000.0
2009-10-28 14:39:00,2.87026,2.87026,2.86562,2.86852,4880000.0
2009-10-28 14:40:00,2.86676,2.87053,2.86676,2.86856,12750000.0
2009-10-28 14:41:00,2.86984,2.8707,2.86833,2.8707,5250000.0
2009-10-28 14:42:00,2.86552,2.86973,2.86552,2.86847,6250000.0
2009-10-28 14:43:00,2.8676,2.86973,2.86477,2.86477,12750000.0
2009-10-28 14:44:00,2.86928,2.86928,2.86615,2.86615,8500000.0
2009-10-28 14:45:00,2.86668,2.86919,2.86603,2.86919,6250000.0
2009-10-28 14:46:00,2.86771,2.87096,2.86605,2.86943,5250000.0
2009-10-28 14:47:00,2.87026,2.87026,2.86711,2.86911,9500000.0
2009-10-28 14:48:00,2.86602,2.87042,2.86562,2.86562,8250000.0
2009-10-28 14:49:00,2.86731,2.8694,2.86731,2.86744,8750000.0
2009-10-28 14:50:00,2.86755,2.87081,2.86619,2.87081,11500000.0
2009-10-28 14:51:00,2.86766,2.87113,2.8669,2.86781,5250000.0
2009-10-28 14:52:00,2.8676,2.87089,2.86621,2.86861,8000000.0
2009-10-28 14:53:00,2.87117,2.8716,2.86894,2.87158,5500000.0
2009-10-28 14:54:00,2.86891,2.87092,2.86693,2.86914,5500000.0
2009-10-28 14:55:00,2.8708,2.87124,2.8678,2.87124,10880000.0
2009-10-28 14:56:00,2.87124,2.87124,2.86656,2.86946,11500000.0
2009-10-28 14:57:00,2.86412,2.86966,2.86412,2.86943,5500000.0
2009-10-28 14:58:00,2.86892,2.86961,2.86537,2.86539,8000000.0
2009-10-28 14:59:00,2.86853,2.86853,2.85959,2.86609,6000000.0
2009-10-28 15:00:00,2.86645,2.86821,2.86368,2.86736,8250000.0
2009-10-28 15:01:00,2.87092,2.87431,2.86589,2.86952,5500000.0
2009-10-28 15:02:00,2.87235,2.87497,2.86481,2.8694,9750000.0
2009-10-28 15:03:00,2.86899,2.87516,2.86834,2.86955,7500000.0
2009-10-28 15:04:00,2.87156,2.87156,2.86906,2.86929,5750000.0
2009-10-28 15:05:00,2.87195,2.87195,2.86942,2.87031,5750000.0
2009-10-28 15:06:00,2.86923,2.87117,2.86575,2.86575,8500000.0
2009-10-28 15:07:00,2.87143,2.87203,2.86881,2.86888,7000000.0
2009-10-28 15:08:00,2.8718,2.87201,2.86662,2.87165,6250000.0
2009-10-28 15:09:00,2.87246,2.87287,2.86941,2.87146,8000000.0
2009-10-28 15:10:00,2.86812,2.87189,2.86812,2.87135,6500000.0
2009-10-28 15:11:00,2.86893,2.87133,2.86573,2.87099,10500000.0
2009-10-28 15:12:00,2.8705,2.87356,2.86931,2.87356,5500000.0
2009-10-28 15:13:00,2.86782,2.87382,2.86782,2.87382,9630000.0
2009-10-28 15:14:00,2.8694,2.87218,2.86827,2.86979,12250000.0
2009-10-28 15:15:00,2.86975,2.87301,2.86823,2.87301,6000000.0
2009-10-28 15:16:00,2.86531,2.87268,2.86531,2.87261,5750000.0
2009-10-28 15:17:00,2.87031,2.87156,2.86949,2.86981,7500000.0
2009-10-28 15:18:00,2.87091,2.87091,2.8656,2.8656,8500000.0
2009-10-28 15:19:00,2.8666,2.87084,2.8666,2.86911,7500000.0
2009-10-28 15:20:00,2.86783,2.86943,2.86662,2.86943,5750000.0
2009-10-28 15:21:00,2.86672,2.87048,2.86672,2.86941,5750000.0
2009-10-28 15:22:00,2.87025,2.87025,2.86621,2.86942,8000000.0
2009-10-28 15:23:00,2.86842,2.86886,2.86332,2.86878,5500000.0
2009-10-28 15:24:00,2.86972,2.8704,2.86617,2.86617,8500000.0
2009-10-28 15:25:00,2.86865,2.86959,2.86616,2.86807,13500000.0
2009-10-28 15:26:00,2.86866,2.86939,2.86369,2.8649,9380000.0
2009-10-28 15:27:00,2.86841,2.86879,2.8655,2.8672,10380000.0
2009-10-28 15:28:00,2.86838,2.869,2.86343,2.86832,12250000.0
2009-10-28 15:29:00,2.86454,2.86717,2.86391,2.86493,6250000.0
2009-10-28 15:30:00,2.86521,2.86628,2.86245,2.86245,10250000.0
2009-10-28 15:31:00,2.86326,2.86784,2.86264,2.86454,6250000.0
2009-10-28 15:32:00,2.86407,2.86746,2.86367,2.86367,6750000.0
2009-10-28 15:33:00,2.86352,2.86655,2.86272,2.86655,5500000.0
2009-10-28 15:34:00,2.86684,2.86684,2.85993,2.86206,10380000.0
2009-10-28 15:35:00,2.86005,2.8632,2.85811,2.86282,10250000.0
2009-10-28 15:36:00,2.86265,2.86379,2.86172,2.86174,7750000.0
2009-10-28 15:37:00,2.86323,2.86335,2.86032,2.86152,7380000.0
2009-10-28 15:38:00,2.86288,2.86368,2.8603,2.8606,9750000.0
2009-10-28 15:39:00,2.8588,2.86267,2.85625,2.85991,15000000.0
2009-10-28 15:40:00,2.86333,2.86348,2.85874,2.86331,9880000.0
2009-10-28 15:41:00,2.86408,2.86408,2.86148,2.8637,9880000.0
2009-10-28 15:42:00,2.86274,2.86308,2.86038,2.86227,8500000.0
2009-10-28 15:43:00,2.86243,2.86256,2.85751,2.86245,8000000.0
2009-10-28 15:44:00,2.86184,2.86249,2.85663,2.86161,14250000.0
2009-10-28 15:45:00,2.8616,2.8616,2.85602,2.86128,8250000.0
2009-10-28 15:46:00,2.85932,2.86198,2.85932,2.86137,9250000.0
2009-10-28 15:47:00,2.86314,2.86388,2.85872,2.86313,6500000.0
2009-10-28 15:48:00,2.86292,2.86292,2.85975,2.8602,5750000.0
2009-10-28 15:49:00,2.86307,2.86497,2.86069,2.86256,6250000.0
2009-10-28 15:50:00,2.86454,2.86498,2.86115,2.86468,6750000.0
2009-10-28 15:51:00,2.86482,2.86524,2.86019,2.86299,5250000.0
2009-10-28 15:52:00,2.86187,2.86373,2.85872,2.8626,10500000.0
2009-10-28 15:53:00,2.86125,2.86408,2.8587,2.86408,8630000.0
2009-10-28 15:54:00,2.86829,2.87209,2.86266,2.86266,5500000.0
2009-10-28 15:55:00,2.86324,2.86577,2.86222,2.86222,8750000.0
2009-10-28 15:56:00,2.86532,2.86563,2.85901,2.86469,5880000.0
2009-10-28 15:57:00,2.86183,2.86615,2.86183,2.86564,5500000.0
2009-10-28 15:58:00,2.8646,2.86593,2.8619,2.86559,10750000.0
2009-10-28 15:59:00,2.86591,2.86627,2.8615,2.86369,9750000.0
2009-10-28 16:00:00,2.86146,2.86881,2.85957,2.86881,9250000.0
2009-10-28 16:01:00,2.87003,2.87003,2.8653,2.86679,8630000.0
2009-10-28 16:02:00,2.87154,2.87244,2.86675,2.87191,9000000.0
2009-10-28 16:03:00,2.86813,2.87329,2.86813,2.87099,6250000.0
2009-10-28 16:04:00,2.87238,2.87494,2.86661,2.87146,10380000.0
2009-10-28 16:05:00,2.87281,2.87488,2.86822,2.87211,7000000.0
2009-10-28 16:06:00,2.87391,2.87599,2.87218,2.87488,5250000.0
2009-10-28 16:07:00,2.87293,2.87549,2.86858,2.87126,8630000.0
2009-10-28 16:08:00,2.87457,2.87619,2.8729,2.87436,6250000.0
2009-10-28 16:09:00,2.87558,2.87591,2.87088,2.87589,8500000.0
2009-10-28 16:10:00,2.87357,2.87459,2.8671,2.87036,6000000.0
2009-10-28 16:11:00,2.87373,2.8739,2.86688,2.86688,6500000.0
2009-10-28 16:12:00,2.87199,2.87199,2.8667,2.87094,6250000.0
2009-10-28 16:13:00,2.87089,2.87089,2.866,2.87026,9750000.0
2009-10-28 16:14:00,2.86987,2.87138,2.86859,2.86933,10130000.0
2009-10-28 16:15:00,2.8708,2.87133,2.86754,2.86788,7250000.0
2009-10-28 16:16:00,2.87082,2.87234,2.86961,2.87035,11750000.0
2009-10-28 16:17:00,2.87319,2.87336,2.86892,2.86994,8500000.0
2009-10-28 16:18:00,2.87519,2.87656,2.86963,2.86963,5250000.0
2009-10-28 16:19:00,2.87395,2.87566,2.86922,2.86922,12000000.0
2009-10-28 16:20:00,2.87083,2.87141,2.8655,2.86917,7880000.0
2009-10-28 16:21:00,2.87164,2.87418,2.87036,2.87036,8880000.0
2009-10-28 16:22:00,2.87176,2.87255,2.86888,2.8722,10630000.0
2009-10-28 16:23:00,2.87189,2.87211,2.86865,2.87149,7250000.0
2009-10-28 16:24:00,2.87165,2.87165,2.86591,2.86591,8000000.0
2009-10-28 16:25:00,2.8705,2.8705,2.86688,2.86777,8000000.0
2009-10-28 16:26:00,2.87015,2.87015,2.86418,2.86418,8500000.0
2009-10-28 16:27:00,2.86684,2.87105,2.86662,2.87105,8250000.0
2009-10-28 16:28:00,2.87175,2.87175,2.86819,2.87053,5880000.0
2009-10-28 16:29:00,2.87166,2.87226,2.86939,2.8703,6750000.0
2009-10-28 16:30:00,2.87114,2.87494,2.87044,2.87288,10000000.0
2009-10-28 16:31:00,2.87245,2.87258,2.865,2.87174,14750000.0
2009-10-28 16:32:00,2.87254,2.87386,2.87094,2.87337,8500000.0
2009-10-28 16:33:00,2.87085,2.87385,2.8683,2.87104,11250000.0
2009-10-28 16:34:00,2.87012,2.87358,2.86924,2.86924,7010000.0
2009-10-28 16:35:00,2.87402,2.87402,2.86834,2.87374,12250000.0
2009-10-28 16:36:00,2.87423,2.87557,2.87117,2.87146,9000000.0
2009-10-28 16:37:00,2.87393,2.87619,2.87393,2.87555,6000000.0
2009-10-28 16:38:00,2.87579,2.87737,2.87386,2.87737,11000000.0
2009-10-28 16:39:00,2.87784,2.87784,2.87449,2.87621,8000000.0
2009-10-28 16:40:00,2.87615,2.87709,2.87003,2.87533,6750000.0
2009-10-28 16:41:00,2.8735,2.87702,2.8735,2.87434,11750000.0
2009-10-28 16:42:00,2.87755,2.87755,2.87188,2.87188,5250000.0
2009-10-28 16:43:00,2.87585,2.87813,2.87239,2.87732,7500000.0
2009-10-28 16:44:00,2.8772,2.8774,2.87297,2.87456,7250000.0
2009-10-28 16:45:00,2.87817,2.87865,2.87365,2.87831,10750000.0
2009-10-28 16:46:00,2.87564,2.87864,2.87488,2.87605,10000000.0
2009-10-28 16:47:00,2.87722,2.88024,2.87711,2.88024,6130000.0
2009-10-28 16:48:00,2.88009,2.88101,2.87586,2.88101,11000000.0
2009-10-28 16:49:00,2.87918,2.8832,2.87918,2.88098,8750000.0
2009-10-28 16:50:00,2.88183,2.88608,2.87904,2.88158,5500000.0
2009-10-28 16:51:00,2.88508,2.88644,2.88253,2.88582,10750000.0
2009-10-28 16:52:00,2.88582,2.88727,2.88428,2.88727,9250000.0
2009-10-28 16:53:00,2.8876,2.8876,2.88319,2.8835,10000000.0
2009-10-28 16:54:00,2.88664,2.88893,2.88342,2.88342,8250000.0
2009-10-28 16:55:00,2.88913,2.89044,2.88004,2.88917,9000000.0
2009-10-28 16:56:00,2.88699,2.88824,2.88549,2.88607,6000000.0
2009-10-28 16:57:00,2.88828,2.88828,2.88085,2.88729,10750000.0
2009-10-28 16:58:00,2.88581,2.88644,2.88213,2.88213,6750000.0
2009-10-28 16:59:00,2.88565,2.88759,2.88393,2.88759,7250000.0
2009-10-28 17:00:00,2.88548,2.88743,2.88267,2.88743,12750000.0
2009-10-28 17:01:00,2.88857,2.88857,2.88045,2.88458,6250000.0
2009-10-28 17:02:00,2.8867,2.88828,2.88269,2.88828,7000000.0
2009-10-28 17:03:00,2.88392,2.88723,2.88235,2.8871,10000000.0
2009-10-28 17:04:00,2.88693,2.88706,2.88039,2.88629,6750000.0
2009-10-28 17:05:00,2.88846,2.88846,2.88216,2.88477,7380000.0
2009-10-28 17:06:00,2.88495,2.88683,2.88309,2.88309,10750000.0
2009-10-28 17:07:00,2.88669,2.88754,2.8841,2.8841,5500000.0
2009-10-28 17:08:00,2.88481,2.88594,2.88379,2.88594,9380000.0
2009-10-28 17:09:00,2.88539,2.88539,2.88116,2.88116,5500000.0
2009-10-28 17:10:00,2.88269,2.88527,2.8812,2.8812,6500000.0
2009-10-28 17:11:00,2.8841,2.8841,2.87844,2.88401,12380000.0
2009-10-28 17:12:00,2.88486,2.88543,2.87927,2.88208,10000000.0
2009-10-28 17:13:00,2.8855,2.88573,2.88057,2.88204,5880000.0
2009-10-28 17:14:00,2.88526,2.88554,2.88127,2.88475,10000000.0
2009-10-28 17:15:00,2.88128,2.88476,2.88128,2.88405,8000000.0
2009-10-28 17:16:00,2.88169,2.88281,2.87948,2.88136,5500000.0
2009-10-28 17:17:00,2.87892,2.88235,2.87854,2.87985,11250000.0
2009-10-28 17:18:00,2.88084,2.88177,2.87434,2.8809,9630000.0
2009-10-28 17:19:00,2.8774,2.88154,2.87575,2.88154,7000000.0
2009-10-28 17:20:00,2.88067,2.88155,2.87732,2.87732,8750000.0
2009-10-28 17:21:00,2.88242,2.88336,2.87915,2.88336,5750000.0
2009-10-28 17:22:00,2.88343,2.88343,2.87874,2.88146,8130000.0
2009-10-28 17:23:00,2.88147,2.8818,2.87902,2.8818,7000000.0
2009-10-28 17:24:00,2.87974,2.88255,2.87974,2.88124,7380000.0
2009-10-28 17:25:00,2.88188,2.8829,2.87729,2.87794,7250000.0
2009-10-28 17:26:00,2.88208,2.88309,2.87864,2.88116,8000000.0
2009-10-28 17:27:00,2.88014,2.88288,2.87918,2.88076,7250000.0
2009-10-28 17:28:00,2.88362,2.88362,2.87649,2.88204,9500000.0
2009-10-28 17:29:00,2.8816,2.88198,2.8784,2.87974,11000000.0
2009-10-28 17:30:00,2.88121,2.88174,2.8794,2.8794,9130000.0
2009-10-28 17:31:00,2.87886,2.88251,2.87746,2.87946,8750000.0
2009-10-28 17:32:00,2.88159,2.88186,2.87681,2.88175,6500000.0
2009-10-28 17:33:00,2.8795,2.88347,2.876,2.88255,7000000.0
2009-10-28 17:34:00,2.8822,2.88288,2.87858,2.88024,9250000.0
2009-10-28 17:35:00,2.88241,2.88634,2.88211,2.88543,8750000.0
2009-10-28 17:36:00,2.8805,2.88801,2.8805,2.88801,8000000.0
2009-10-28 17:37:00,2.88834,2.88834,2.8837,2.8837,7880000.0
2009-10-28 17:38:00,2.88672,2.88672,2.88235,2.88335,5500000.0
2009-10-28 17:39:00,2.88736,2.88772,2.88273,2.88427,7750000.0
2009-10-28 17:40:00,2.88601,2.88764,2.88292,2.88292,9380000.0
2009-10-28 17:41:00,2.88593,2.88815,2.88333,2.88764,5750000.0
2009-10-28 17:42:00,2.88333,2.8858,2.88112,2.88507,5750000.0
2009-10-28 17:43:00,2.88079,2.88911,2.88079,2.88813,9250000.0
2009-10-28 17:44:00,2.88375,2.88686,2.88,2.88576,8130000.0
2009-10-28 17:45:00,2.88392,2.88565,2.88318,2.88318,5250000.0
2009-10-28 17:46:00,2.88654,2.88657,2.88177,2.88441,9250000.0
2009-10-28 17:47:00,2.8852,2.88546,2.87849,2.88389,9000000.0
2009-10-28 17:48:00,2.88206,2.88398,2.88047,2.88379,8500000.0
2009-10-28 17:49:00,2.8832,2.88425,2.88147,2.88397,7880000.0
2009-10-28 17:50:00,2.88462,2.88462,2.88178,2.88178,6750000.0
2009-10-28 17:51:00,2.88034,2.88453,2.88034,2.88453,6250000.0
2009-10-28 17:52:00,2.88008,2.88802,2.88008,2.88802,9250000.0
2009-10-28 17:53:00,2.88383,2.8865,2.88135,2.88135,11000000.0
2009-10-28 17:54:00,2.88106,2.88374,2.87872,2.8811,10000000.0
2009-10-28 17:55:00,2.88279,2.88417,2.88083,2.88413,6750000.0
2009-10-28 17:56:00,2.8804,2.88549,2.8804,2.88306,6250000.0
2009-10-28 17:57:00,2.88554,2.8858,2.88233,2.8858,8630000.0
2009-10-28 17:58:00,2.8831,2.88589,2.87844,2.88575,9000000.0
2009-10-28 17:59:00,2.88597,2.88728,2.88127,2.88717,9000000.0
2009-10-28 18:00:00,2.88694,2.88919,2.88424,2.88424,5880000.0
2009-10-28 18:01:00,2.88656,2.89203,2.88639,2.88945,5500000.0
2009-10-28 18:02:00,2.89071,2.89246,2.88743,2.89067,5500000.0
2009-10-28 18:03:00,2.88952,2.89184,2.88706,2.88706,8130000.0
2009-10-28 18:04:00,2.88852,2.89202,2.88089,2.89202,10250000.0
2009-10-28 18:05:00,2.89084,2.89177,2.8877,2.8877,8500000.0
2009-10-28 18:06:00,2.8891,2.89167,2.88455,2.88455,11130000.0
2009-10-28 18:07:00,2.89197,2.89197,2.88805,2.89002,9250000.0
2009-10-28 18:08:00,2.89192,2.89192,2.88831,2.88831,6380000.0
2009-10-28 18:09:00,2.89239,2.89277,2.88917,2.89217,10630000.0
2009-10-28 18:10:00,2.89349,2.89391,2.89033,2.89351,12750000.0
2009-10-28 18:11:00,2.8921,2.8957,2.8921,2.89431,6250000.0
2009-10-28 18:12:00,2.8943,2.8997,2.8943,2.8997,5500000.0
2009-10-28 18:13:00,2.89552,2.89735,2.89212,2.89735,7750000.0
2009-10-28 18:14:00,2.89684,2.89711,2.89169,2.89411,8260000.0
2009-10-28 18:15:00,2.89339,2.89572,2.89238,2.89322,5250000.0
2009-10-28 18:16:00,2.89235,2.89514,2.89235,2.89514,7500000.0
2009-10-28 18:17:00,2.89291,2.89418,2.88911,2.88927,8500000.0
2009-10-28 18:18:00,2.89343,2.89632,2.89152,2.89518,9130000.0
2009-10-28 18:19:00,2.89509,2.89718,2.89214,2.89718,6750000.0
2009-10-28 18:20:00,2.89695,2.89943,2.89523,2.89943,11000000.0
2009-10-28 18:21:00,2.89416,2.8994,2.89416,2.89488,11250000.0
2009-10-28 18:22:00,2.89807,2.90126,2.89768,2.90126,5630000.0
2009-10-28 18:23:00,2.8978,2.90221,2.89665,2.90221,8000000.0
2009-10-28 18:24:00,2.90297,2.90383,2.89629,2.90235,10000000.0
2009-10-28 18:25:00,2.90191,2.90202,2.89945,2.90019,7750000.0
2009-10-28 18:26:00,2.89964,2.89993,2.89657,2.89993,11250000.0
2009-10-28 18:27:00,2.89937,2.89986,2.8953,2.89975,8750000.0
2009-10-28 18:28:00,2.89807,2.90128,2.89578,2.90128,8000000.0
2009-10-28 18:29:00,2.89693,2.90016,2.8968,2.90016,9880000.0
2009-10-28 18:30:00,2.89995,2.9004,2.89766,2.89766,5250000.0
2009-10-28 18:31:00,2.90045,2.90051,2.89769,2.899,11130000.0
2009-10-28 18:32:00,2.90097,2.90101,2.89565,2.90101,8880000.0
2009-10-28 18:33:00,2.90173,2.90224,2.89852,2.90224,9000000.0
2009-10-28 18:34:00,2.90138,2.90185,2.8968,2.89822,8880000.0
2009-10-28 18:35:00,2.89975,2.89975,2.89443,2.89803,10000000.0
2009-10-28 18:36:00,2.89712,2.89968,2.8971,2.89937,10130000.0
2009-10-28 18:37:00,2.8966,2.89842,2.89494,2.89527,9250000.0
2009-10-28 18:38:00,2.89878,2.89967,2.8975,2.89783,7750000.0
2009-10-28 18:39:00,2.89682,2.90054,2.89675,2.90054,9250000.0
2009-10-28 18:40:00,2.90139,2.90193,2.8977,2.8977,6250000.0
2009-10-28 18:41:00,2.90023,2.90023,2.89845,2.89864,9250000.0
2009-10-28 18:42:00,2.90087,2.90087,2.89701,2.89973,7380000.0
2009-10-28 18:43:00,2.89682,2.8989,2.89626,2.8989,7000000.0
2009-10-28 18:44:00,2.89831,2.89831,2.89532,2.89532,10250000.0
2009-10-28 18:45:00,2.89872,2.89872,2.89281,2.89822,8750000.0
2009-10-28 18:46:00,2.89952,2.89952,2.89574,2.89574,5500000.0
2009-10-28 18:47:00,2.89694,2.89836,2.89419,2.89761,7000000.0
2009-10-28 18:48:00,2.89705,2.89876,2.89432,2.89587,6250000.0
2009-10-28 18:49:00,2.89961,2.90008,2.89537,2.89929,12000000.0
2009-10-28 18:50:00,2.89617,2.90179,2.89439,2.90012,8000000.0
2009-10-28 18:51:00,2.90282,2.90327,2.89762,2.89789,8130000.0
2009-10-28 18:52:00,2.90478,2.90478,2.89943,2.89943,11250000.0
2009-10-28 18:53:00,2.89962,2.90576,2.89962,2.90576,12250000.0
2009-10-28 18:54:00,2.90492,2.90596,2.90137,2.90556,10750000.0
2009-10-28 18:55:00,2.90049,2.90651,2.90049,2.90651,8250000.0
2009-10-28 18:56:00,2.90538,2.90742,2.90259,2.90529,9000000.0
2009-10-28 18:57:00,2.90586,2.90623,2.90185,2.90471,10000000.0
2009-10-28 18:58:00,2.905,2.90558,2.90094,2.90558,9750000.0
2009-10-28 18:59:00,2.90261,2.9059,2.90171,2.90565,7000000.0
2009-10-28 19:00:00,2.90337,2.90566,2.90067,2.90302,9750000.0
2009-10-28 19:01:00,2.90473,2.90574,2.90297,2.90476,9630000.0
2009-10-28 19:02:00,2.90451,2.90511,2.9023,2.90295,7750000.0
2009-10-28 19:03:00,2.90374,2.90404,2.90031,2.9028,8500000.0
2009-10-28 19:04:00,2.90209,2.90209,2.89575,2.89759,8500000.0
2009-10-28 19:05:00,2.90094,2.90136,2.89773,2.89859,7880000.0
2009-10-28 19:06:00,2.9017,2.9017,2.8979,2.89842,8250000.0
2009-10-28 19:07:00,2.89994,2.90047,2.89561,2.90047,10750000.0
2009-10-28 19:08:00,2.9013,2.9013,2.89715,2.89765,8630000.0
2009-10-28 19:09:00,2.89957,2.90005,2.89729,2.89729,8500000.0
2009-10-28 19:10:00,2.89836,2.89927,2.89437,2.89854,6000000.0
2009-10-28 19:11:00,2.89622,2.89933,2.89345,2.89889,8500000.0
2009-10-28 19:12:00,2.89662,2.89835,2.89388,2.89389,6500000.0
2009-10-28 19:13:00,2.89827,2.89852,2.89386,2.89552,7750000.0
2009-10-28 19:14:00,2.89732,2.89835,2.89338,2.89659,9000000.0
2009-10-28 19:15:00,2.8925,2.89651,2.8925,2.89651,5880000.0
2009-10-28 19:16:00,2.89348,2.89698,2.89138,2.89665,8500000.0
2009-10-28 19:17:00,2.89759,2.89759,2.89439,2.89549,7500000.0
2009-10-28 19:18:00,2.89381,2.89706,2.89381,2.89615,5500000.0
2009-10-28 19:19:00,2.89609,2.89655,2.89381,2.89381,6630000.0
2009-10-28 19:20:00,2.89193,2.89516,2.89193,2.89473,7250000.0
2009-10-28 19:21:00,2.89283,2.8973,2.89283,2.89704,7630000.0
2009-10-28 19:22:00,2.89628,2.89789,2.89551,2.89594,9500000.0
2009-10-28 19:23:00,2.89572,2.89681,2.89303,2.8964,7000000.0
2009-10-28 19:24:00,2.89681,2.89686,2.89084,2.89175,9250000.0
2009-10-28 19:25:00,2.88907,2.89366,2.88492,2.89183,10500000.0
2009-10-28 19:26:00,2.89527,2.89812,2.89215,2.89748,8250000.0
2009-10-28 19:27:00,2.89491,2.89717,2.89491,2.89717,5500000.0
2009-10-28 19:28:00,2.89662,2.89684,2.89183,2.89183,9000000.0
2009-10-28 19:29:00,2.89679,2.89931,2.89587,2.89626,9000000.0
2009-10-28 19:30:00,2.89697,2.89959,2.8927,2.89464,5250000.0
2009-10-28 19:31:00,2.89618,2.89793,2.89262,2.89665,7750000.0
2009-10-28 19:32:00,2.89849,2.89854,2.89445,2.89748,11000000.0
2009-10-28 19:33:00,2.8986,2.89926,2.89669,2.89752,7630000.0
2009-10-28 19:34:00,2.89874,2.89911,2.89619,2.8962,11760000.0
2009-10-28 19:35:00,2.89508,2.89946,2.89508,2.89946,6880000.0
2009-10-28 19:36:00,2.89792,2.89934,2.89533,2.89533,9000000.0
2009-10-28 19:37:00,2.90005,2.90029,2.89681,2.89863,6000000.0
2009-10-28 19:38:00,2.89687,2.89967,2.89687,2.89704,11130000.0
2009-10-28 19:39:00,2.89877,2.89979,2.89545,2.89741,9750000.0
2009-10-28 19:40:00,2.89923,2.89955,2.8938,2.89397,8000000.0
2009-10-28 19:41:00,2.89736,2.8987,2.89324,2.8987,9000000.0
2009-10-28 19:42:00,2.89562,2.89778,2.89338,2.89338,9000000.0
2009-10-28 19:43:00,2.89501,2.89774,2.89474,2.89521,11750000.0
2009-10-28 19:44:00,2.89816,2.89887,2.89512,2.897,6250000.0
2009-10-28 19:45:00,2.89815,2.89835,2.89371,2.89371,7000000.0
2009-10-28 19:46:00,2.89172,2.89897,2.89172,2.89198,9000000.0
2009-10-28 19:47:00,2.89871,2.89924,2.89655,2.89924,8750000.0
2009-10-28 19:48:00,2.89631,2.89892,2.89631,2.89892,10000000.0
2009-10-28 19:49:00,2.89545,2.89914,2.89545,2.8962,10000000.0
2009-10-28 19:50:00,2.89701,2.89811,2.89598,2.89807,5500000.0
2009-10-28 19:51:00,2.89956,2.89956,2.89407,2.89479,7000000.0
2009-10-28 19:52:00,2.89499,2.89821,2.89499,2.896,6250000.0
2009-10-28 19:53:00,2.89944,2.89961,2.89526,2.89687,11750000.0
2009-10-28 19:54:00,2.89979,2.90029,2.89484,2.89658,7000000.0
2009-10-28 19:55:00,2.89501,2.89822,2.89441,2.89804,9000000.0
2009-10-28 19:56:00,2.89834,2.89911,2.89348,2.89744,6750000.0
2009-10-28 19:57:00,2.89878,2.89894,2.89371,2.89846,8630000.0
2009-10-28 19:58:00,2.89754,2.90005,2.89708,2.89712,7750000.0
2009-10-28 19:59:00,2.89683,2.89955,2.8944,2.89664,12010000.0
2009-10-28 20:00:00,2.89805,2.89964,2.89681,2.89964,6250000.0
2009-10-28 20:01:00,2.89819,2.89945,2.8966,2.89811,10500000.0
2009-10-28 20:02:00,2.90006,2.90066,2.89856,2.89856,7880000.0
2009-10-28 20:03:00,2.89845,2.90219,2.89809,2.89864,10000000.0
2009-10-28 20:04:00,2.89741,2.90058,2.8969,2.90058,8630000.0
2009-10-28 20:05:00,2.90116,2.90116,2.8971,2.89799,9000000.0
2009-10-28 20:06:00,2.89845,2.90074,2.89844,2.89886,7000000.0
2009-10-28 20:07:00,2.90166,2.90166,2.89847,2.89848,7250000.0
2009-10-28 20:08:00,2.90154,2.90154,2.89642,2.89702,8500000.0
2009-10-28 20:09:00,2.89302,2.90133,2.89302,2.90133,5500000.0
2009-10-28 20:10:00,2.90127,2.90138,2.89478,2.89777,5250000.0
2009-10-28 20:11:00,2.89834,2.90329,2.89493,2.90268,6000000.0
2009-10-28 20:12:00,2.89668,2.90173,2.89668,2.90015,6500000.0
2009-10-28 20:13:00,2.90321,2.90321,2.89745,2.90281,8000000.0
2009-10-28 20:14:00,2.9002,2.90168,2.89702,2.90088,9250000.0
2009-10-28 20:15:00,2.89998,2.90121,2.89803,2.90041,8500000.0
2009-10-28 20:16:00,2.90177,2.90177,2.8964,2.8972,7250000.0
2009-10-28 20:17:00,2.89989,2.9004,2.89923,2.89977,5250000.0
2009-10-28 20:18:00,2.9007,2.90113,2.89639,2.89982,8000000.0
2009-10-28 20:19:00,2.89988,2.90238,2.898,2.89991,6250000.0
2009-10-28 20:20:00,2.90217,2.90217,2.89963,2.90032,9000000.0
2009-10-28 20:21:00,2.90206,2.90377,2.89877,2.90377,7000000.0
2009-10-28 20:22:00,2.9008,2.90428,2.9008,2.90428,6000000.0
2009-10-28 20:23:00,2.90504,2.90505,2.90041,2.90474,8500000.0
2009-10-28 20:24:00,2.90136,2.90501,2.90029,2.90231,12130000.0
2009-10-28 20:25:00,2.90503,2.90503,2.90142,2.9042,10000000.0
2009-10-28 20:26:00,2.90441,2.90463,2.90039,2.90235,6500000.0
2009-10-28 20:27:00,2.90539,2.90539,2.89967,2.90327,7250000.0
2009-10-28 20:28:00,2.90455,2.9056,2.90307,2.90535,7250000.0
2009-10-28 20:29:00,2.90321,2.90588,2.90321,2.90588,11750000.0
2009-10-28 20:30:00,2.90603,2.90603,2.90358,2.90358,7000000.0
2009-10-28 20:31:00,2.90543,2.9058,2.90202,2.90573,7750000.0
2009-10-28 20:32:00,2.9054,2.90574,2.90168,2.90168,6000000.0
2009-10-28 20:33:00,2.90586,2.90594,2.90225,2.9023,6000000.0
2009-10-28 20:34:00,2.90433,2.90529,2.90329,2.90529,8500000.0
2009-10-28 20:35:00,2.90513,2.90546,2.90067,2.90546,10380000.0
2009-10-28 20:36:00,2.90503,2.90515,2.89967,2.90398,11000000.0
2009-10-28 20:37:00,2.90604,2.9062,2.9032,2.9032,12000000.0
2009-10-28 20:38:00,2.90662,2.90662,2.90152,2.90316,5250000.0
2009-10-28 20:39:00,2.90686,2.90686,2.90433,2.90622,5500000.0
2009-10-28 20:40:00,2.90546,2.90546,2.90345,2.90345,5880000.0
2009-10-28 20:41:00,2.90156,2.90621,2.90142,2.90621,7500000.0
2009-10-28 20:42:00,2.90382,2.90555,2.90347,2.90368,9750000.0
2009-10-28 20:43:00,2.90261,2.90534,2.90261,2.90346,6000000.0
2009-10-28 20:44:00,2.90561,2.90654,2.90273,2.90411,9880000.0
2009-10-28 20:45:00,2.90517,2.90594,2.90175,2.90175,6500000.0
2009-10-28 20:46:00,2.90234,2.90517,2.90118,2.90329,6000000.0
2009-10-28 20:47:00,2.90653,2.90653,2.90407,2.90521,5630000.0
2009-10-28 20:48:00,2.90327,2.90713,2.90273,2.90706,8000000.0
2009-10-28 20:49:00,2.90605,2.90743,2.90486,2.90662,7750000.0
2009-10-28 20:50:00,2.90332,2.90619,2.90325,2.90618,7000000.0
2009-10-28 20:51:00,2.90242,2.90548,2.90242,2.90548,7250000.0
2009-10-28 20:52:00,2.90598,2.90606,2.90427,2.90545,6750000.0
2009-10-28 20:53:00,2.9035,2.90586,2.90333,2.90578,6380000.0
2009-10-28 20:54:00,2.90583,2.90643,2.90437,2.90618,5250000.0
2009-10-28 20:55:00,2.90339,2.90565,2.90193,2.90193,6500000.0
2009-10-28 20:56:00,2.90305,2.90546,2.90149,2.90285,5500000.0
2009-10-28 20:57:00,2.90389,2.90548,2.90281,2.90505,8750000.0
2009-10-28 20:58:00,2.90119,2.90653,2.90119,2.90649,6750000.0
2009-10-28 20:59:00,2.90212,2.90414,2.90052,2.9033,5500000.0
2009-10-28 21:00:00,2.90138,2.90406,2.89846,2.90402,7750000.0
2009-10-28 21:01:00,2.89936,2.90249,2.89682,2.89682,6130000.0
2009-10-28 21:02:00,2.90256,2.90256,2.89555,2.89555,9000000.0
2009-10-28 21:03:00,2.90269,2.90269,2.89995,2.90229,7500000.0
2009-10-28 21:04:00,2.8994,2.90257,2.89754,2.90145,10000000.0
2009-10-28 21:05:00,2.90271,2.90286,2.89602,2.90008,6250000.0
2009-10-28 21:06:00,2.90161,2.90219,2.897,2.90219,5500000.0
2009-10-28 21:07:00,2.90144,2.90197,2.89744,2.90046,6000000.0
2009-10-28 21:08:00,2.90082,2.9031,2.89841,2.9031,10750000.0
2009-10-28 21:09:00,2.90116,2.903,2.89857,2.89987,10750000.0
2009-10-28 21:10:00,2.90489,2.90489,2.89989,2.90346,7380000.0
2009-10-28 21:11:00,2.90207,2.90524,2.90207,2.90434,5750000.0
2009-10-28 21:12:00,2.90533,2.90533,2.9003,2.9035,8000000.0
2009-10-28 21:13:00,2.90242,2.9052,2.89985,2.905,8250000.0
2009-10-28 21:14:00,2.90356,2.90573,2.90067,2.90067,6630000.0
2009-10-28 21:15:00,2.90579,2.90579,2.90365,2.90367,5880000.0
2009-10-28 21:16:00,2.90538,2.90658,2.90215,2.90658,5250000.0
2009-10-28 21:17:00,2.90452,2.90641,2.90028,2.90641,7500000.0
2009-10-28 21:18:00,2.90564,2.90668,2.90315,2.90607,6000000.0
2009-10-28 21:19:00,2.90699,2.90699,2.90048,2.90566,10500000.0
2009-10-28 21:20:00,2.90665,2.90665,2.90166,2.90166,7500000.0
2009-10-28 21:21:00,2.90741,2.90741,2.9031,2.9037,7500000.0
2009-10-28 21:22:00,2.90609,2.90609,2.89872,2.9057,10750000.0
2009-10-28 21:23:00,2.9038,2.90643,2.90243,2.90243,7500000.0
2009-10-28 21:24:00,2.90569,2.90684,2.90188,2.90684,9880000.0
2009-10-28 21:25:00,2.90209,2.90631,2.90118,2.90458,6000000.0
2009-10-28 21:26:00,2.90483,2.90718,2.90483,2.90703,5500000.0
2009-10-28 21:27:00,2.90488,2.90734,2.90299,2.90734,7000000.0
2009-10-28 21:28:00,2.9063,2.90739,2.90469,2.90469,6000000.0
2009-10-28 21:29:00,2.90532,2.90818,2.90447,2.90792,9250000.0
2009-10-28 21:30:00,2.9069,2.90776,2.90207,2.90413,8000000.0
2009-10-28 21:31:00,2.90674,2.90744,2.90314,2.90588,6630000.0
2009-10-28 21:32:00,2.90088,2.90713,2.90088,2.90713,7750000.0
2009-10-28 21:33:00,2.90742,2.9075,2.90119,2.90747,11880000.0
2009-10-28 21:34:00,2.905,2.90772,2.905,2.90589,6750000.0
2009-10-28 21:35:00,2.90734,2.90872,2.90581,2.90872,5630000.0
2009-10-28 21:36:00,2.90741,2.90741,2.9005,2.90725,11500000.0
2009-10-28 21:37:00,2.90902,2.90929,2.90215,2.90584,8500000.0
2009-10-28 21:38:00,2.90877,2.91015,2.9073,2.90838,10250000.0
2009-10-28 21:39:00,2.91002,2.91032,2.90624,2.91021,11250000.0
2009-10-28 21:40:00,2.91017,2.91083,2.90564,2.90871,9750000.0
2009-10-28 21:41:00,2.90896,2.9093,2.90424,2.90884,7500000.0
2009-10-28 21:42:00,2.90937,2.90937,2.9056,2.9083,10500000.0
2009-10-28 21:43:00,2.90853,2.90853,2.90502,2.90528,7500000.0
2009-10-28 21:44:00,2.90745,2.90841,2.90389,2.90389,6750000.0
2009-10-28 21:45:00,2.90829,2.90882,2.90475,2.90493,6500000.0
2009-10-28 21:46:00,2.90623,2.90742,2.90397,2.90476,6250000.0
2009-10-28 21:47:00,2.90362,2.9073,2.90233,2.90507,7130000.0
2009-10-28 21:48:00,2.90613,2.90734,2.90273,2.90679,5500000.0
2009-10-28 21:49:00,2.905,2.90662,2.90236,2.90424,7250000.0
2009-10-28 21:50:00,2.90467,2.90604,2.90345,2.90345,5500000.0
2009-10-28 21:51:00,2.90649,2.9071,2.90302,2.9071,7380000.0
2009-10-28 21:52:00,2.90735,2.90736,2.90271,2.90634,5500000.0
2009-10-28 21:53:00,2.9075,2.9078,2.904,2.90445,9750000.0
2009-10-28 21:54:00,2.90345,2.90793,2.90199,2.90549,12630000.0
2009-10-28 21:55:00,2.90856,2.90856,2.90285,2.90285,11130000.0
2009-10-28 21:56:00,2.90758,2.9083,2.90247,2.9082,7500000.0
2009-10-28 21:57:00,2.90657,2.90694,2.90384,2.9045,10500000.0
2009-10-28 21:58:00,2.9056,2.9075,2.90277,2.9075,10750000.0
2009-10-28 21:59:00,2.90453,2.9073,2.90281,2.9073,7500000.0
2009-10-28 22:00:00,2.90277,2.90657,2.90127,2.90589,9250000.0
2009-10-28 22:01:00,2.90728,2.90805,2.90547,2.90805,7000000.0
2009-10-28 22:02:00,2.90762,2.9077,2.90254,2.90503,8500000.0
2009-10-28 22:03:00,2.90471,2.90848,2.90225,2.90848,6500000.0
2009-10-28 22:04:00,2.90447,2.90846,2.90447,2.90809,9500000.0
2009-10-28 22:05:00,2.90722,2.90824,2.90593,2.90795,9500000.0
2009-10-28 22:06:00,2.90514,2.90812,2.90234,2.90762,5500000.0
2009-10-28 22:07:00,2.90635,2.90684,2.90334,2.90504,12250000.0
2009-10-28 22:08:00,2.90623,2.90714,2.90455,2.90714,9000000.0
2009-10-28 22:09:00,2.90447,2.90842,2.90307,2.90753,7380000.0
2009-10-28 22:10:00,2.9076,2.9076,2.90341,2.90487,6250000.0
2009-10-28 22:11:00,2.90601,2.90778,2.9016,2.90778,8250000.0
2009-10-28 22:12:00,2.90824,2.90866,2.90476,2.90561,9630000.0
2009-10-28 22:13:00,2.90488,2.90835,2.90368,2.90835,13130000.0
2009-10-28 22:14:00,2.90741,2.90782,2.90539,2.90744,6250000.0
2009-10-28 22:15:00,2.90285,2.90737,2.90285,2.90571,6250000.0
2009-10-28 22:16:00,2.9066,2.90845,2.90386,2.90845,8750000.0
2009-10-28 22:17:00,2.90206,2.90875,2.90206,2.90788,9000000.0
2009-10-28 22:18:00,2.90656,2.90764,2.90372,2.90742,8500000.0
2009-10-28 22:19:00,2.9028,2.90675,2.9028,2.9037,11250000.0
2009-10-28 22:20:00,2.90652,2.90815,2.90418,2.90621,10250000.0
2009-10-28 22:21:00,2.908,2.90921,2.90678,2.90913,8000000.0
2009-10-28 22:22:00,2.90979,2.90979,2.90504,2.90703,8380000.0
2009-10-28 22:23:00,2.90846,2.90999,2.90695,2.90814,13250000.0
2009-10-28 22:24:00,2.91036,2.91036,2.90609,2.90983,6000000.0
2009-10-28 22:25:00,2.91065,2.91065,2.90472,2.90769,8000000.0
2009-10-28 22:26:00,2.91044,2.91044,2.90666,2.90986,7750000.0
2009-10-28 22:27:00,2.9098,2.90988,2.90432,2.90878,8000000.0
2009-10-28 22:28:00,2.9068,2.90771,2.90504,2.90602,13250000.0
2009-10-28 22:29:00,2.9098,2.9098,2.90578,2.90818,9750000.0
2009-10-28 22:30:00,2.90863,2.90916,2.90473,2.90833,8500000.0
2009-10-28 22:31:00,2.90845,2.90894,2.90711,2.90711,6750000.0
2009-10-28 22:32:00,2.90898,2.90946,2.90481,2.90929,5250000.0
2009-10-28 22:33:00,2.90871,2.90902,2.906,2.90711,8250000.0
2009-10-28 22:34:00,2.90778,2.90845,2.90322,2.90794,13250000.0
2009-10-28 22:35:00,2.9078,2.90859,2.90218,2.90523,11500000.0
2009-10-28 22:36:00,2.90787,2.90787,2.90468,2.90632,7750000.0
2009-10-28 22:37:00,2.90275,2.90708,2.90275,2.90621,7750000.0
2009-10-28 22:38:00,2.90595,2.90679,2.90401,2.90679,6250000.0
2009-10-28 22:39:00,2.90489,2.90675,2.90465,2.90675,7130000.0
2009-10-28 22:40:00,2.90655,2.90703,2.90278,2.90636,7750000.0
2009-10-28 22:41:00,2.9047,2.90774,2.90407,2.90641,10250000.0
2009-10-28 22:42:00,2.90564,2.907,2.90482,2.907,8250000.0
2009-10-28 22:43:00,2.90611,2.90695,2.90247,2.9067,8380000.0
2009-10-28 22:44:00,2.90711,2.90711,2.90055,2.90055,8000000.0
2009-10-28 22:45:00,2.9056,2.90726,2.90376,2.90726,6500000.0
2009-10-28 22:46:00,2.90619,2.90773,2.90301,2.90773,10500000.0
2009-10-28 22:47:00,2.90771,2.90771,2.90563,2.90563,8750000.0
2009-10-28 22:48:00,2.9059,2.90755,2.90406,2.90406,5250000.0
2009-10-28 22:49:00,2.90807,2.90856,2.90156,2.90742,7000000.0
2009-10-28 22:50:00,2.90768,2.90931,2.90629,2.90931,6500000.0
2009-10-28 22:51:00,2.90971,2.90971,2.90484,2.90919,8880000.0
2009-10-28 22:52:00,2.91027,2.91027,2.9035,2.90949,11750000.0
2009-10-28 22:53:00,2.90855,2.91076,2.90474,2.90892,8880000.0
2009-10-28 22:54:00,2.90912,2.90967,2.90622,2.90945,10500000.0
2009-10-28 22:55:00,2.90915,2.91081,2.90575,2.9103,6000000.0
2009-10-28 22:56:00,2.91058,2.91058,2.90487,2.90997,7750000.0
2009-10-28 22:57:00,2.90701,2.91016,2.90701,2.90999,9250000.0
2009-10-28 22:58:00,2.90614,2.91044,2.9053,2.90965,6250000.0
2009-10-28 22:59:00,2.91019,2.91019,2.90652,2.9094,7000000.0
2009-10-28 23:00:00,2.90556,2.91009,2.90525,2.90974,6000000.0
2009-10-28 23:01:00,2.90884,2.90884,2.90346,2.90878,5750000.0
2009-10-28 23:02:00,2.90747,2.90944,2.90654,2.90845,5250000.0
2009-10-28 23:03:00,2.90924,2.90935,2.90724,2.9093,8880000.0
2009-10-28 23:04:00,2.90748,2.90989,2.90535,2.90976,7500000.0
2009-10-28 23:05:00,2.90979,2.91015,2.90605,2.90661,8750000.0
2009-10-28 23:06:00,2.90809,2.90941,2.90449,2.90941,8750000.0
2009-10-28 23:07:00,2.90782,2.91042,2.90604,2.91008,10250000.0
2009-10-28 23:08:00,2.91003,2.91017,2.90381,2.90855,10880000.0
2009-10-28 23:09:00,2.90814,2.90814,2.90246,2.90246,11500000.0
2009-10-28 23:10:00,2.90809,2.90809,2.90477,2.90542,8000000.0
2009-10-28 23:11:00,2.90515,2.90833,2.90383,2.90833,11750000.0
2009-10-28 23:12:00,2.90551,2.90808,2.90401,2.90538,11250000.0
2009-10-28 23:13:00,2.90784,2.90901,2.90472,2.9061,8000000.0
2009-10-28 23:14:00,2.90537,2.90842,2.9027,2.90842,7750000.0
2009-10-28 23:15:00,2.90718,2.90848,2.90621,2.90848,6250000.0
2009-10-28 23:16:00,2.90674,2.90809,2.90356,2.90356,7500000.0
2009-10-28 23:17:00,2.90689,2.90807,2.90339,2.90745,9130000.0
2009-10-28 23:18:00,2.9053,2.90839,2.90495,2.90495,5250000.0
2009-10-28 23:19:00,2.90143,2.90762,2.90143,2.90575,6750000.0
2009-10-28 23:20:00,2.90577,2.90712,2.9027,2.90694,7750000.0
2009-10-28 23:21:00,2.90304,2.90707,2.90257,2.90707,9250000.0
2009-10-28 23:22:00,2.90647,2.9067,2.90257,2.90629,10750000.0
2009-10-28 23:23:00,2.90578,2.9069,2.90019,2.90416,5500000.0
2009-10-28 23:24:00,2.9075,2.9075,2.90303,2.90507,5630000.0
2009-10-28 23:25:00,2.90617,2.90753,2.90551,2.90592,10500000.0
2009-10-28 23:26:00,2.90668,2.90767,2.90317,2.90675,7750000.0
2009-10-28 23:27:00,2.90606,2.90929,2.90431,2.90726,8250000.0
2009-10-28 23:28:00,2.9058,2.90738,2.90179,2.90738,7750000.0
2009-10-28 23:29:00,2.90656,2.90697,2.90226,2.90697,6500000.0
2009-10-28 23:30:00,2.90455,2.90733,2.90355,2.90646,11250000.0
2009-10-28 23:31:00,2.90444,2.9076,2.90444,2.9076,7500000.0
2009-10-28 23:32:00,2.90454,2.90705,2.90416,2.90589,5500000.0
2009-10-28 23:33:00,2.90581,2.9092,2.90431,2.90459,9750000.0
2009-10-28 23:34:00,2.90523,2.90816,2.90523,2.9081,11250000.0
2009-10-28 23:35:00,2.90391,2.9072,2.90319,2.90319,6750000.0
2009-10-28 23:36:00,2.90846,2.90899,2.90649,2.90899,8000000.0
2009-10-28 23:37:00,2.90796,2.90812,2.90405,2.90405,8250000.0
2009-10-28 23:38:00,2.90826,2.90969,2.90689,2.90768,12630000.0
2009-10-28 23:39:00,2.90521,2.90822,2.90521,2.90822,5500000.0
2009-10-28 23:40:00,2.90544,2.91014,2.90544,2.90838,7500000.0
2009-10-28 23:41:00,2.90907,2.90907,2.9061,2.9061,5500000.0
2009-10-28 23:42:00,2.90636,2.90824,2.90381,2.90634,5250000.0
2009-10-28 23:43:00,2.90803,2.90892,2.90322,2.90808,8250000.0
2009-10-28 23:44:00,2.90798,2.90798,2.90241,2.9077,7000000.0
2009-10-28 23:45:00,2.89879,2.90657,2.89879,2.90506,9130000.0
2009-10-28 23:46:00,2.90495,2.90776,2.90225,2.90225,11750000.0
2009-10-28 23:47:00,2.9055,2.9059,2.90125,2.90513,6630000.0
2009-10-28 23:48:00,2.90304,2.9072,2.90282,2.9072,11880000.0
2009-10-28 23:49:00,2.90585,2.90677,2.90388,2.90579,5250000.0
2009-10-28 23:50:00,2.90405,2.90599,2.90116,2.90488,7250000.0
2009-10-28 23:51:00,2.90581,2.90714,2.9029,2.90714,5500000.0
2009-10-28 23:52:00,2.90406,2.90669,2.90396,2.90396,9250000.0
2009-10-28 23:53:00,2.90373,2.90687,2.90202,2.90588,7750000.0
2009-10-28 23:54:00,2.90586,2.90642,2.90429,2.90514,6750000.0
2009-10-28 23:55:00,2.90468,2.90723,2.90434,2.90553,8750000.0
2009-10-28 23:56:00,2.905,2.90561,2.89963,2.90482,9880000.0
2009-10-28 23:57:00,2.90263,2.90592,2.90202,2.90476,8750000.0
2009-10-28 23:58:00,2.90389,2.90756,2.90089,2.90756,6250000.0
2009-10-28 23:59:00,2.90432,2.90547,2.90153,2.90472,6750000.0
2009-10-29 00:00:00,2.90215,2.90643,2.90156,2.90643,5500000.0
2009-10-29 00:01:00,2.90132,2.90599,2.90132,2.90542,7750000.0
2009-10-29 00:02:00,2.9057,2.90907,2.90323,2.90323,9000000.0
2009-10-29 00:03:00,2.90225,2.90484,2.90225,2.90484,7250000.0
2009-10-29 00:04:00,2.90301,2.90573,2.90301,2.90302,5500000.0
2009-10-29 00:05:00,2.90708,2.9077,2.9064,2.90706,12000000.0
2009-10-29 00:06:00,2.90539,2.90539,2.90089,2.90471,9500000.0
2009-10-29 00:07:00,2.90486,2.90664,2.90398,2.90575,7750000.0
2009-10-29 00:08:00,2.90444,2.90607,2.90347,2.90347,5750000.0
2009-10-29 00:09:00,2.90481,2.90658,2.90409,2.90473,8250000.0
2009-10-29 00:10:00,2.90652,2.90652,2.90227,2.90482,6750000.0
2009-10-29 00:11:00,2.90667,2.90667,2.90285,2.90475,7000000.0
2009-10-29 00:12:00,2.90475,2.90616,2.90035,2.90345,16500000.0
2009-10-29 00:13:00,2.90411,2.90588,2.90315,2.90538,5750000.0
2009-10-29 00:14:00,2.90496,2.90629,2.90118,2.90522,10750000.0
2009-10-29 00:15:00,2.90262,2.90469,2.90174,2.90258,11250000.0
2009-10-29 00:16:00,2.90433,2.90534,2.90024,2.90132,12250000.0
2009-10-29 00:17:00,2.90498,2.90564,2.90056,2.90408,12750000.0
2009-10-29 00:18:00,2.90658,2.90658,2.90309,2.90509,14250000.0
2009-10-29 00:19:00,2.90536,2.90595,2.901,2.90433,9250000.0
2009-10-29 00:20:00,2.90428,2.90496,2.90379,2.90454,12750000.0
2009-10-29 00:21:00,2.90486,2.90611,2.90236,2.90611,7250000.0
2009-10-29 00:22:00,2.90434,2.90653,2.90244,2.90555,11250000.0
2009-10-29 00:23:00,2.90549,2.90703,2.90353,2.90353,12500000.0
2009-10-29 00:24:00,2.90408,2.90633,2.90193,2.90633,8750000.0
2009-10-29 00:25:00,2.90376,2.90567,2.902,2.9039,8880000.0
2009-10-29 00:26:00,2.90655,2.90655,2.90471,2.90514,7130000.0
2009-10-29 00:27:00,2.90502,2.90502,2.90079,2.9048,9750000.0
2009-10-29 00:28:00,2.90486,2.90667,2.8992,2.90515,16630000.0
2009-10-29 00:29:00,2.90455,2.90637,2.90098,2.90507,9380000.0
2009-10-29 00:30:00,2.90389,2.90644,2.90293,2.9055,16250000.0
2009-10-29 00:31:00,2.90407,2.90565,2.90398,2.90496,9250000.0
2009-10-29 00:32:00,2.90163,2.90556,2.9009,2.90525,9380000.0
2009-10-29 00:33:00,2.90342,2.90584,2.90049,2.90494,17250000.0
2009-10-29 00:34:00,2.90361,2.9061,2.90077,2.90471,10500000.0
2009-10-29 00:35:00,2.905,2.90618,2.90389,2.90488,5250000.0
2009-10-29 00:36:00,2.90483,2.90508,2.90161,2.90485,6750000.0
2009-10-29 00:37:00,2.90519,2.90519,2.90152,2.90407,7000000.0
2009-10-29 00:38:00,2.90449,2.90564,2.90334,2.90564,5750000.0
2009-10-29 00:39:00,2.90454,2.90461,2.90415,2.90461,7750000.0
2009-10-29 00:40:00,2.90509,2.90616,2.90372,2.90533,5750000.0
2009-10-29 00:41:00,2.90382,2.9053,2.90315,2.90315,5880000.0
2009-10-29 00:42:00,2.90566,2.90566,2.90266,2.90436,7750000.0
2009-10-29 00:43:00,2.90392,2.90499,2.89998,2.90451,6000000.0
2009-10-29 00:44:00,2.9045,2.90632,2.90256,2.90488,10250000.0
2009-10-29 00:45:00,2.90536,2.90573,2.9023,2.90573,6500000.0
2009-10-29 00:46:00,2.90261,2.90445,2.90261,2.90445,7250000.0
2009-10-29 00:47:00,2.90244,2.90557,2.90244,2.90511,5750000.0
2009-10-29 00:48:00,2.90205,2.90579,2.90107,2.90249,7880000.0
2009-10-29 00:49:00,2.90344,2.90571,2.90204,2.90491,7500000.0
2009-10-29 00:50:00,2.90364,2.90784,2.90364,2.90483,8500000.0
2009-10-29 00:51:00,2.90605,2.90745,2.90357,2.90357,7000000.0
2009-10-29 00:52:00,2.90658,2.90773,2.90491,2.90773,10750000.0
2009-10-29 00:53:00,2.9047,2.90822,2.9047,2.90822,7880000.0
2009-10-29 00:54:00,2.90787,2.90804,2.90556,2.90613,12500000.0
2009-10-29 00:55:00,2.9073,2.90834,2.90324,2.90736,15250000.0
2009-10-29 00:56:00,2.90721,2.90794,2.90195,2.90638,8000000.0
2009-10-29 00:57:00,2.90727,2.90848,2.90371,2.90848,13250000.0
2009-10-29 00:58:00,2.90783,2.90823,2.90631,2.908,6250000.0
2009-10-29 00:59:00,2.90806,2.90806,2.90411,2.90795,7000000.0
2009-10-29 01:00:00,2.90799,2.90799,2.89993,2.90704,8000000.0
2009-10-29 01:01:00,2.90568,2.90662,2.90274,2.90579,9880000.0
2009-10-29 01:02:00,2.90782,2.908,2.90375,2.90636,9000000.0
2009-10-29 01:03:00,2.90689,2.90733,2.90479,2.90547,5500000.0
2009-10-29 01:04:00,2.90402,2.90628,2.90048,2.90184,7750000.0
2009-10-29 01:05:00,2.905,2.9065,2.90305,2.90454,11750000.0
2009-10-29 01:06:00,2.9048,2.90742,2.90153,2.90432,8000000.0
2009-10-29 01:07:00,2.90548,2.90656,2.90308,2.90332,7000000.0
2009-10-29 01:08:00,2.90602,2.90706,2.90322,2.90628,8500000.0
2009-10-29 01:09:00,2.90585,2.90654,2.90342,2.9043,5250000.0
2009-10-29 01:10:00,2.90597,2.90722,2.90075,2.90722,7130000.0
2009-10-29 01:11:00,2.90546,2.90734,2.89928,2.90377,17380000.0
2009-10-29 01:12:00,2.90289,2.90528,2.90095,2.90285,6250000.0
2009-10-29 01:13:00,2.90419,2.90478,2.8988,2.8988,19500000.0
2009-10-29 01:14:00,2.90125,2.90596,2.90021,2.9055,8000000.0
2009-10-29 01:15:00,2.90283,2.90522,2.90071,2.90107,5500000.0
2009-10-29 01:16:00,2.90352,2.90462,2.89832,2.90462,20380000.0
2009-10-29 01:17:00,2.9055,2.90596,2.89966,2.90302,9250000.0
2009-10-29 01:18:00,2.90424,2.90578,2.9033,2.9033,9250000.0
2009-10-29 01:19:00,2.90489,2.90489,2.89931,2.90222,6000000.0
2009-10-29 01:20:00,2.90343,2.90573,2.90269,2.90573,6750000.0
2009-10-29 01:21:00,2.90229,2.90542,2.90229,2.90468,6750000.0
2009-10-29 01:22:00,2.90237,2.90546,2.90237,2.90311,10750000.0
2009-10-29 01:23:00,2.90249,2.90516,2.90249,2.90516,7500000.0
2009-10-29 01:24:00,2.90551,2.90565,2.9006,2.90438,11880000.0
2009-10-29 01:25:00,2.90284,2.90519,2.90138,2.90519,9250000.0
2009-10-29 01:26:00,2.90348,2.90543,2.90025,2.90323,9000000.0
2009-10-29 01:27:00,2.90235,2.90532,2.89932,2.90176,7250000.0
2009-10-29 01:28:00,2.90564,2.90784,2.90247,2.9027,9250000.0
2009-10-29 01:29:00,2.90613,2.90613,2.90044,2.90596,7250000.0
2009-10-29 01:30:00,2.90553,2.90583,2.90196,2.90583,6250000.0
2009-10-29 01:31:00,2.90315,2.90516,2.90306,2.90499,7500000.0
2009-10-29 01:32:00,2.90616,2.90717,2.90508,2.90543,7250000.0
2009-10-29 01:34:00,2.9057,2.90744,2.90206,2.90637,8500000.0
2009-10-29 01:35:00,2.90459,2.90628,2.90119,2.90119,9000000.0
2009-10-29 01:36:00,2.90513,2.9062,2.90215,2.90439,8250000.0
2009-10-29 01:37:00,2.90376,2.90605,2.90302,2.90605,6250000.0
2009-10-29 01:38:00,2.90282,2.90328,2.89928,2.90328,8000000.0
2009-10-29 01:39:00,2.90123,2.90702,2.90123,2.90681,8500000.0
2009-10-29 01:40:00,2.90171,2.90488,2.90156,2.90359,6250000.0
2009-10-29 01:41:00,2.90497,2.90538,2.9012,2.90318,10000000.0
2009-10-29 01:42:00,2.90573,2.90573,2.90056,2.90356,8750000.0
2009-10-29 01:43:00,2.90626,2.90626,2.90114,2.90114,8750000.0
2009-10-29 01:44:00,2.90599,2.90643,2.90176,2.9059,8250000.0
2009-10-29 01:45:00,2.90563,2.90707,2.9046,2.90707,7750000.0
2009-10-29 01:46:00,2.90635,2.90635,2.90063,2.90217,9500000.0
2009-10-29 01:47:00,2.90362,2.90362,2.89928,2.90351,5500000.0
2009-10-29 01:48:00,2.90725,2.90803,2.90183,2.9074,17750000.0
2009-10-29 01:49:00,2.90563,2.90601,2.90244,2.90244,11000000.0
2009-10-29 01:50:00,2.90638,2.90638,2.90285,2.90285,20380000.0
2009-10-29 01:51:00,2.90742,2.90783,2.90733,2.90773,12500000.0
2009-10-29 01:52:00,2.90349,2.90652,2.90105,2.9041,5500000.0
2009-10-29 01:53:00,2.90558,2.90668,2.90227,2.90668,6250000.0
2009-10-29 01:54:00,2.90689,2.90689,2.90104,2.90443,7000000.0
2009-10-29 01:55:00,2.90641,2.90797,2.90465,2.90754,7000000.0
2009-10-29 01:56:00,2.90468,2.90853,2.90462,2.9072,7750000.0
2009-10-29 01:57:00,2.90477,2.90712,2.90399,2.90712,10750000.0
2009-10-29 01:58:00,2.90278,2.9073,2.90278,2.90663,12250000.0
2009-10-29 02:00:00,2.90753,2.90753,2.90745,2.90745,3000000.0
2009-10-29 02:01:00,2.9071,2.90742,2.90527,2.90627,7000000.0
2009-10-29 02:02:00,2.90647,2.90916,2.90647,2.90819,5500000.0
2009-10-29 02:03:00,2.90651,2.90674,2.9031,2.90606,11750000.0
2009-10-29 02:04:00,2.90707,2.90707,2.90054,2.9059,9250000.0
2009-10-29 02:05:00,2.90567,2.90643,2.90296,2.90308,6000000.0
2009-10-29 02:06:00,2.90675,2.90675,2.90275,2.9052,9500000.0
2009-10-29 02:07:00,2.90751,2.90792,2.90429,2.90526,5750000.0
2009-10-29 02:08:00,2.90567,2.90888,2.90394,2.90394,6500000.0
2009-10-29 02:09:00,2.90857,2.91073,2.90477,2.90891,9250000.0
2009-10-29 02:10:00,2.90858,2.90976,2.90659,2.90715,9500000.0
2009-10-29 02:11:00,2.90991,2.90997,2.90733,2.90997,7250000.0
2009-10-29 02:12:00,2.91013,2.91013,2.90589,2.90897,7750000.0
2009-10-29 02:13:00,2.90861,2.90905,2.90554,2.90554,8000000.0
2009-10-29 02:14:00,2.90899,2.90966,2.90646,2.90966,5750000.0
2009-10-29 02:15:00,2.90995,2.91043,2.90765,2.90765,6000000.0
2009-10-29 02:16:00,2.91108,2.91144,2.90848,2.90848,5750000.0
2009-10-29 02:17:00,2.9081,2.91086,2.90797,2.90856,9500000.0
2009-10-29 02:18:00,2.90803,2.91205,2.90638,2.90893,8750000.0
2009-10-29 02:19:00,2.91227,2.91227,2.90761,2.91011,12500000.0
2009-10-29 02:20:00,2.91221,2.91221,2.90648,2.91173,10500000.0
2009-10-29 02:21:00,2.91226,2.91246,2.90648,2.90648,5750000.0
2009-10-29 02:22:00,2.90907,2.91331,2.90907,2.91331,7750000.0
2009-10-29 02:23:00,2.90947,2.91227,2.90768,2.91124,10000000.0
2009-10-29 02:24:00,2.91249,2.91249,2.90695,2.9084,7750000.0
2009-10-29 02:25:00,2.90965,2.91204,2.90965,2.91204,7500000.0
2009-10-29 02:26:00,2.91175,2.91255,2.90561,2.91226,18500000.0
2009-10-29 02:27:00,2.91168,2.91168,2.90586,2.91055,6000000.0
2009-10-29 02:28:00,2.911,2.91215,2.90643,2.90643,15500000.0
2009-10-29 02:29:00,2.91188,2.91188,2.90385,2.90563,8250000.0
2009-10-29 02:30:00,2.90911,2.91169,2.9077,2.90927,5500000.0
2009-10-29 02:31:00,2.91126,2.91126,2.90462,2.91002,16500000.0
2009-10-29 02:32:00,2.90758,2.91104,2.90488,2.91104,8500000.0
2009-10-29 02:33:00,2.91017,2.91105,2.90621,2.90979,8250000.0
2009-10-29 02:34:00,2.9073,2.90993,2.90714,2.90714,10750000.0
2009-10-29 02:35:00,2.91045,2.91045,2.90461,2.90916,6000000.0
2009-10-29 02:36:00,2.90303,2.90907,2.90303,2.90593,6630000.0
2009-10-29 02:37:00,2.90897,2.90951,2.90563,2.90951,5500000.0
2009-10-29 02:38:00,2.90827,2.90835,2.90618,2.90631,5250000.0
2009-10-29 02:39:00,2.90517,2.90864,2.90517,2.90864,8750000.0
2009-10-29 02:40:00,2.90679,2.90905,2.90639,2.90687,10380000.0
2009-10-29 02:41:00,2.90467,2.90997,2.90454,2.90997,5630000.0
2009-10-29 02:42:00,2.91075,2.91083,2.90672,2.91083,5250000.0
2009-10-29 02:43:00,2.9089,2.91025,2.90859,2.90892,7750000.0
2009-10-29 02:44:00,2.90884,2.91176,2.90671,2.91176,8500000.0
2009-10-29 02:45:00,2.91132,2.91135,2.90752,2.90933,10250000.0
2009-10-29 02:46:00,2.91068,2.91079,2.90787,2.91079,5250000.0
2009-10-29 02:47:00,2.91154,2.91154,2.90736,2.90783,7380000.0
2009-10-29 02:48:00,2.91073,2.91073,2.90708,2.91058,6880000.0
2009-10-29 02:49:00,2.90854,2.91059,2.90561,2.90863,8250000.0
2009-10-29 02:50:00,2.90913,2.91157,2.90631,2.91157,7750000.0
2009-10-29 02:51:00,2.90891,2.91119,2.90712,2.90855,7250000.0
2009-10-29 02:52:00,2.91135,2.91135,2.90562,2.90881,9750000.0
2009-10-29 02:53:00,2.90893,2.91116,2.90657,2.90912,13000000.0
2009-10-29 02:54:00,2.91214,2.91214,2.90547,2.91111,10000000.0
2009-10-29 02:55:00,2.91208,2.9122,2.90583,2.91092,7250000.0
2009-10-29 02:56:00,2.91113,2.91155,2.90812,2.90883,7380000.0
2009-10-29 02:57:00,2.91171,2.91221,2.90497,2.90834,6630000.0
2009-10-29 02:58:00,2.91173,2.91173,2.90756,2.90798,6250000.0
2009-10-29 02:59:00,2.90833,2.9095,2.90608,2.90747,8250000.0
2009-10-29 03:00:00,2.90987,2.90987,2.90548,2.90965,5500000.0
2009-10-29 03:01:00,2.90759,2.91108,2.9057,2.90855,7250000.0
2009-10-29 03:02:00,2.90797,2.91041,2.9048,2.9048,7000000.0
2009-10-29 03:03:00,2.90861,2.90949,2.90695,2.90731,5500000.0
2009-10-29 03:04:00,2.90929,2.91124,2.90713,2.91015,6000000.0
2009-10-29 03:05:00,2.91039,2.91104,2.90469,2.91104,6000000.0
2009-10-29 03:06:00,2.90918,2.91106,2.90273,2.90793,8500000.0
2009-10-29 03:07:00,2.91068,2.91068,2.90678,2.91029,6630000.0
2009-10-29 03:08:00,2.9109,2.9109,2.90408,2.90944,7250000.0
2009-10-29 03:09:00,2.90871,2.91014,2.90709,2.90788,10500000.0
2009-10-29 03:10:00,2.9098,2.9098,2.90683,2.90965,6750000.0
2009-10-29 03:11:00,2.90475,2.90951,2.90475,2.90725,9500000.0
2009-10-29 03:12:00,2.90813,2.90988,2.90661,2.90902,7250000.0
2009-10-29 03:13:00,2.90867,2.91002,2.90609,2.91002,6750000.0
2009-10-29 03:14:00,2.91002,2.91008,2.90711,2.90759,6130000.0
2009-10-29 03:15:00,2.91099,2.91099,2.90467,2.90926,8250000.0
2009-10-29 03:16:00,2.90972,2.91053,2.90553,2.91053,8750000.0
2009-10-29 03:17:00,2.90822,2.91009,2.90725,2.90725,5750000.0
2009-10-29 03:18:00,2.9097,2.9097,2.9046,2.90769,10250000.0
2009-10-29 03:19:00,2.90749,2.90946,2.90459,2.90459,10500000.0
2009-10-29 03:20:00,2.90895,2.90895,2.90354,2.90354,8250000.0
2009-10-29 03:21:00,2.906,2.90993,2.904,2.90904,12250000.0
2009-10-29 03:22:00,2.90664,2.9089,2.90365,2.9089,6500000.0
2009-10-29 03:23:00,2.90745,2.90989,2.90745,2.90936,6500000.0
2009-10-29 03:24:00,2.90613,2.90907,2.90613,2.90665,12500000.0
2009-10-29 03:25:00,2.9094,2.9094,2.90432,2.90831,5750000.0
2009-10-29 03:26:00,2.9087,2.90976,2.90355,2.90976,5750000.0
2009-10-29 03:27:00,2.90345,2.90782,2.90319,2.90592,6250000.0
2009-10-29 03:28:00,2.90406,2.90955,2.90294,2.90294,8500000.0
2009-10-29 03:29:00,2.9072,2.90808,2.90464,2.90808,7380000.0
2009-10-29 03:30:00,2.90519,2.9083,2.90281,2.90608,8000000.0
2009-10-29 03:31:00,2.90921,2.90921,2.90404,2.90612,11750000.0
2009-10-29 03:32:00,2.90898,2.90997,2.90576,2.90758,7500000.0
2009-10-29 03:33:00,2.90952,2.90952,2.90509,2.90616,9500000.0
2009-10-29 03:34:00,2.90321,2.90813,2.90321,2.90625,8000000.0
2009-10-29 03:35:00,2.90779,2.90793,2.90382,2.90772,8630000.0
2009-10-29 03:36:00,2.90691,2.90765,2.90391,2.90428,14500000.0
2009-10-29 03:37:00,2.905,2.9081,2.905,2.9081,5880000.0
2009-10-29 03:38:00,2.90847,2.90847,2.90209,2.90209,5750000.0
2009-10-29 03:39:00,2.9085,2.90986,2.9066,2.9094,14000000.0
2009-10-29 03:40:00,2.90785,2.90785,2.9046,2.90604,7250000.0
2009-10-29 03:41:00,2.90569,2.90675,2.90439,2.90609,8500000.0
2009-10-29 03:42:00,2.90854,2.90929,2.90546,2.90751,9750000.0
2009-10-29 03:43:00,2.90784,2.90876,2.90452,2.90682,8880000.0
2009-10-29 03:44:00,2.90985,2.90985,2.9043,2.90872,7000000.0
2009-10-29 03:45:00,2.90942,2.90969,2.90691,2.90909,11500000.0
2009-10-29 03:46:00,2.90641,2.90889,2.90611,2.90882,8500000.0
2009-10-29 03:47:00,2.90654,2.90936,2.90654,2.90881,6250000.0
2009-10-29 03:48:00,2.90995,2.90995,2.90408,2.90844,10500000.0
2009-10-29 03:49:00,2.90637,2.90926,2.9063,2.90926,6750000.0
2009-10-29 03:50:00,2.909,2.909,2.90703,2.90831,9500000.0
2009-10-29 03:51:00,2.90791,2.91074,2.90668,2.90931,8500000.0
2009-10-29 03:52:00,2.90936,2.90936,2.9056,2.90685,9500000.0
2009-10-29 03:53:00,2.90869,2.91022,2.90576,2.90576,8500000.0
2009-10-29 03:54:00,2.90854,2.90939,2.90346,2.90784,7750000.0
2009-10-29 03:55:00,2.90874,2.90968,2.90713,2.90886,5500000.0
2009-10-29 03:56:00,2.90923,2.90952,2.90564,2.90564,7000000.0
2009-10-29 03:57:00,2.90917,2.90981,2.90752,2.9088,9750000.0
2009-10-29 03:58:00,2.9061,2.90906,2.9054,2.90742,8500000.0
2009-10-29 03:59:00,2.90945,2.90945,2.90377,2.90506,9500000.0
2009-10-29 04:00:00,2.90906,2.90999,2.9061,2.9061,7250000.0
2009-10-29 04:01:00,2.90821,2.90859,2.90517,2.90561,10000000.0
2009-10-29 04:02:00,2.9067,2.90802,2.903,2.903,8750000.0
2009-10-29 04:03:00,2.90715,2.90744,2.90343,2.9048,11750000.0
2009-10-29 04:04:00,2.90848,2.90848,2.90457,2.90586,9250000.0
2009-10-29 04:05:00,2.90494,2.90724,2.90238,2.90534,8750000.0
2009-10-29 04:06:00,2.90518,2.90858,2.9046,2.90473,13750000.0
2009-10-29 04:07:00,2.90502,2.90835,2.90179,2.90507,6500000.0
2009-10-29 04:08:00,2.90143,2.90743,2.90143,2.90733,9500000.0
2009-10-29 04:09:00,2.90924,2.90924,2.90627,2.908,6750000.0
2009-10-29 04:10:00,2.908,2.90913,2.90483,2.90841,10000000.0
2009-10-29 04:11:00,2.90896,2.90896,2.90444,2.90767,11000000.0
2009-10-29 04:12:00,2.90748,2.9095,2.907,2.90702,5750000.0
2009-10-29 04:13:00,2.9078,2.90913,2.90379,2.90698,5500000.0
2009-10-29 04:14:00,2.90673,2.90877,2.90413,2.90612,6630000.0
2009-10-29 04:15:00,2.90779,2.90844,2.90222,2.90222,6250000.0
2009-10-29 04:16:00,2.90829,2.90865,2.90676,2.90796,6750000.0
2009-10-29 04:17:00,2.90952,2.90952,2.90507,2.90557,7380000.0
2009-10-29 04:18:00,2.90799,2.90894,2.90571,2.90666,12000000.0
2009-10-29 04:19:00,2.9076,2.90853,2.90417,2.90778,7630000.0
2009-10-29 04:20:00,2.90561,2.90807,2.90323,2.9059,7250000.0
2009-10-29 04:21:00,2.90866,2.90866,2.90528,2.9055,10250000.0
2009-10-29 04:22:00,2.90672,2.90855,2.90578,2.90855,7250000.0
2009-10-29 04:23:00,2.90849,2.90855,2.9031,2.90694,8500000.0
2009-10-29 04:24:00,2.90857,2.9093,2.90693,2.90879,9010000.0
2009-10-29 04:25:00,2.90841,2.90841,2.90499,2.90719,9630000.0
2009-10-29 04:26:00,2.90533,2.90751,2.90366,2.90546,9250000.0
2009-10-29 04:27:00,2.90748,2.90761,2.90467,2.90556,9630000.0
2009-10-29 04:28:00,2.90877,2.90912,2.90466,2.90559,7750000.0
2009-10-29 04:29:00,2.90811,2.90811,2.90425,2.90537,6750000.0
2009-10-29 04:30:00,2.90851,2.90851,2.9042,2.90763,7250000.0
2009-10-29 04:31:00,2.90726,2.90848,2.90262,2.90848,10250000.0
2009-10-29 04:32:00,2.90828,2.90828,2.9045,2.90494,10500000.0
2009-10-29 04:33:00,2.90722,2.90787,2.90519,2.90519,9130000.0
2009-10-29 04:34:00,2.90366,2.90721,2.90281,2.90448,6250000.0
2009-10-29 04:35:00,2.90709,2.90751,2.90348,2.90348,8000000.0
2009-10-29 04:36:00,2.90532,2.90704,2.9011,2.90704,7750000.0
2009-10-29 04:37:00,2.90576,2.90594,2.90449,2.90449,9750000.0
2009-10-29 04:38:00,2.90645,2.90645,2.90231,2.90381,7260000.0
2009-10-29 04:39:00,2.9063,2.90643,2.90241,2.90502,7500000.0
2009-10-29 04:40:00,2.90306,2.9063,2.90306,2.904,9250000.0
2009-10-29 04:41:00,2.89963,2.90512,2.89963,2.9027,6250000.0
2009-10-29 04:42:00,2.90566,2.90623,2.9042,2.90587,12250000.0
2009-10-29 04:43:00,2.90569,2.90617,2.90444,2.90444,8500000.0
2009-10-29 04:44:00,2.90652,2.90652,2.90297,2.90391,7750000.0
2009-10-29 04:45:00,2.90623,2.90662,2.90234,2.90385,5500000.0
2009-10-29 04:46:00,2.90315,2.90628,2.90315,2.90615,12750000.0
2009-10-29 04:47:00,2.9068,2.90709,2.90256,2.90659,7000000.0
2009-10-29 04:48:00,2.90323,2.90646,2.90307,2.90646,8250000.0
2009-10-29 04:49:00,2.90386,2.90784,2.90158,2.90551,9130000.0
2009-10-29 04:50:00,2.90541,2.90595,2.90086,2.9035,9000000.0
2009-10-29 04:51:00,2.90339,2.90634,2.90142,2.90634,7750000.0
2009-10-29 04:52:00,2.90568,2.90604,2.90035,2.90604,7250000.0
2009-10-29 04:53:00,2.90385,2.90594,2.90005,2.90487,5500000.0
2009-10-29 04:54:00,2.90481,2.90602,2.90222,2.90519,8500000.0
2009-10-29 04:55:00,2.90327,2.90551,2.89943,2.90551,6500000.0
2009-10-29 04:56:00,2.90631,2.9064,2.90128,2.90348,8250000.0
2009-10-29 04:57:00,2.90242,2.90582,2.90223,2.90442,9630000.0
2009-10-29 04:58:00,2.90276,2.90679,2.90276,2.90677,8750000.0
2009-10-29 04:59:00,2.90223,2.90587,2.90129,2.90375,6750000.0
2009-10-29 05:00:00,2.90468,2.90721,2.90422,2.90721,9750000.0
2009-10-29 05:01:00,2.90609,2.9081,2.90421,2.90713,8250000.0
2009-10-29 05:02:00,2.90442,2.90716,2.90442,2.90525,11000000.0
2009-10-29 05:03:00,2.9084,2.90848,2.90488,2.90726,5750000.0
2009-10-29 05:04:00,2.90257,2.90629,2.90257,2.90494,8750000.0
2009-10-29 05:05:00,2.90771,2.90771,2.90305,2.90305,6250000.0
2009-10-29 05:06:00,2.90555,2.90784,2.90216,2.90551,8250000.0
2009-10-29 05:07:00,2.90222,2.90741,2.90222,2.90741,5500000.0
2009-10-29 05:08:00,2.9058,2.9078,2.90492,2.9078,5750000.0
2009-10-29 05:09:00,2.90842,2.90842,2.90457,2.90776,7250000.0
2009-10-29 05:10:00,2.90611,2.90733,2.90332,2.90504,9000000.0
2009-10-29 05:11:00,2.90246,2.90754,2.90246,2.90754,6250000.0
2009-10-29 05:12:00,2.90254,2.90604,2.90254,2.90502,5630000.0
2009-10-29 05:13:00,2.90581,2.90678,2.90281,2.9062,8750000.0
2009-10-29 05:14:00,2.90635,2.90659,2.90482,2.90581,7000000.0
2009-10-29 05:15:00,2.90474,2.90627,2.90323,2.90586,9000000.0
2009-10-29 05:16:00,2.90254,2.90693,2.90254,2.90611,8500000.0
2009-10-29 05:17:00,2.9033,2.90681,2.9033,2.90472,6250000.0
2009-10-29 05:18:00,2.90367,2.90628,2.89997,2.90241,8500000.0
2009-10-29 05:19:00,2.90644,2.90732,2.9034,2.90503,9500000.0
2009-10-29 05:20:00,2.9052,2.906,2.9009,2.90405,8880000.0
2009-10-29 05:21:00,2.90568,2.90744,2.90405,2.90405,9380000.0
2009-10-29 05:22:00,2.906,2.90677,2.90403,2.90521,6000000.0
2009-10-29 05:23:00,2.90465,2.9057,2.90192,2.9057,8500000.0
2009-10-29 05:24:00,2.90504,2.9064,2.90092,2.90603,9000000.0
2009-10-29 05:25:00,2.90586,2.90681,2.90102,2.90653,5250000.0
2009-10-29 05:26:00,2.90552,2.90603,2.9014,2.90435,14000000.0
2009-10-29 05:27:00,2.90678,2.90681,2.90052,2.90639,9250000.0
2009-10-29 05:28:00,2.90568,2.90709,2.90347,2.90347,7500000.0
2009-10-29 05:29:00,2.90154,2.90682,2.90154,2.90682,5250000.0
2009-10-29 05:30:00,2.9027,2.90626,2.9027,2.90578,9000000.0
2009-10-29 05:31:00,2.90568,2.90689,2.90472,2.90507,6000000.0
2009-10-29 05:32:00,2.90471,2.90503,2.90134,2.90332,9000000.0
2009-10-29 05:33:00,2.90671,2.90681,2.90411,2.90479,14000000.0
2009-10-29 05:34:00,2.90417,2.9071,2.90242,2.90313,7500000.0
2009-10-29 05:35:00,2.90447,2.90544,2.90132,2.90132,7500000.0
2009-10-29 05:36:00,2.90534,2.90595,2.90231,2.90392,8880000.0
2009-10-29 05:37:00,2.904,2.90649,2.90329,2.90329,5250000.0
2009-10-29 05:38:00,2.90384,2.90575,2.90306,2.90575,6250000.0
2009-10-29 05:39:00,2.90684,2.90684,2.9033,2.90556,8750000.0
2009-10-29 05:40:00,2.90315,2.90518,2.90315,2.90507,9010000.0
2009-10-29 05:41:00,2.90532,2.90532,2.9011,2.90255,5250000.0
2009-10-29 05:42:00,2.90292,2.90481,2.90201,2.90201,6000000.0
2009-10-29 05:43:00,2.90262,2.9053,2.90117,2.90286,10000000.0
2009-10-29 05:44:00,2.90366,2.90584,2.90254,2.90523,9500000.0
2009-10-29 05:45:00,2.90471,2.90545,2.90231,2.90302,10000000.0
2009-10-29 05:46:00,2.90415,2.90479,2.8993,2.90479,11500000.0
2009-10-29 05:47:00,2.90159,2.90657,2.90159,2.90555,10000000.0
2009-10-29 05:48:00,2.90669,2.90669,2.90028,2.90502,12000000.0
2009-10-29 05:49:00,2.9032,2.90617,2.89903,2.89903,13750000.0
2009-10-29 05:50:00,2.90089,2.90472,2.9008,2.90262,6250000.0
2009-10-29 05:51:00,2.903,2.90574,2.90213,2.90403,15500000.0
2009-10-29 05:52:00,2.90482,2.90565,2.90222,2.90278,8500000.0
2009-10-29 05:53:00,2.9056,2.9058,2.90017,2.9058,10500000.0
2009-10-29 05:54:00,2.90253,2.90571,2.90019,2.90219,6750000.0
2009-10-29 05:55:00,2.90249,2.90564,2.90051,2.90292,17500000.0
2009-10-29 05:56:00,2.90408,2.90496,2.89804,2.90332,9750000.0
2009-10-29 05:57:00,2.90529,2.90611,2.90138,2.90268,12000000.0
2009-10-29 05:58:00,2.90364,2.90623,2.90182,2.90547,6000000.0
2009-10-29 05:59:00,2.90517,2.90596,2.89828,2.90594,17000000.0
2009-10-29 06:00:00,2.90309,2.90696,2.90309,2.90358,11000000.0
2009-10-29 06:01:00,2.90495,2.90548,2.90234,2.90548,7500000.0
2009-10-29 06:02:00,2.90476,2.90537,2.90255,2.90301,9880000.0
2009-10-29 06:03:00,2.90487,2.90609,2.90401,2.90545,11000000.0
2009-10-29 06:04:00,2.90569,2.90671,2.90291,2.90671,9010000.0
2009-10-29 06:05:00,2.90327,2.9059,2.89912,2.9058,13630000.0
2009-10-29 06:06:00,2.90564,2.90585,2.90391,2.90585,7130000.0
2009-10-29 06:07:00,2.90304,2.90517,2.90058,2.90058,7500000.0
2009-10-29 06:08:00,2.90552,2.90552,2.8976,2.90271,13250000.0
2009-10-29 06:09:00,2.90494,2.90494,2.89916,2.90462,10750000.0
2009-10-29 06:10:00,2.9002,2.90606,2.9002,2.90581,10250000.0
2009-10-29 06:11:00,2.90492,2.90561,2.90188,2.90561,6250000.0
2009-10-29 06:12:00,2.90607,2.90708,2.90253,2.90568,6500000.0
2009-10-29 06:13:00,2.90271,2.90453,2.9024,2.90318,10750000.0
2009-10-29 06:14:00,2.90572,2.90572,2.9025,2.90279,7750000.0
2009-10-29 06:15:00,2.90555,2.90555,2.90349,2.90535,8250000.0
2009-10-29 06:16:00,2.89966,2.90533,2.89966,2.90533,6750000.0
2009-10-29 06:17:00,2.90597,2.90597,2.89825,2.9021,9000000.0
2009-10-29 06:18:00,2.90463,2.90562,2.9009,2.90366,19750000.0
2009-10-29 06:19:00,2.90399,2.90464,2.90231,2.90231,9000000.0
2009-10-29 06:20:00,2.90236,2.90519,2.89911,2.90519,8500000.0
2009-10-29 06:21:00,2.90246,2.90512,2.90246,2.90312,8000000.0
2009-10-29 06:22:00,2.90164,2.90514,2.89869,2.90392,5750000.0
2009-10-29 06:23:00,2.90406,2.90637,2.90406,2.90603,8500000.0
2009-10-29 06:24:00,2.9011,2.90505,2.90108,2.90505,6250000.0
2009-10-29 06:25:00,2.90598,2.90691,2.9025,2.90691,8500000.0
2009-10-29 06:26:00,2.90657,2.90692,2.90133,2.90407,8000000.0
2009-10-29 06:27:00,2.90655,2.90729,2.90288,2.90648,7130000.0
2009-10-29 06:28:00,2.90322,2.90601,2.90246,2.90601,9000000.0
2009-10-29 06:29:00,2.90614,2.90614,2.90298,2.90594,5750000.0
2009-10-29 06:30:00,2.90635,2.90635,2.90359,2.90526,9250000.0
2009-10-29 06:31:00,2.90503,2.9065,2.90289,2.9054,7250000.0
2009-10-29 06:32:00,2.90274,2.90581,2.90146,2.90363,5630000.0
2009-10-29 06:33:00,2.90569,2.90643,2.90178,2.90285,6750000.0
2009-10-29 06:34:00,2.9049,2.90613,2.90122,2.90285,7000000.0
2009-10-29 06:35:00,2.90305,2.90536,2.90173,2.90536,11000000.0
2009-10-29 06:36:00,2.9053,2.90559,2.90027,2.90275,6380000.0
2009-10-29 06:37:00,2.90388,2.9049,2.90176,2.9049,8750000.0
2009-10-29 06:38:00,2.90423,2.90524,2.90141,2.90509,6250000.0
2009-10-29 06:39:00,2.9055,2.9055,2.89935,2.90512,11000000.0
2009-10-29 06:40:00,2.90243,2.90573,2.89988,2.90573,9630000.0
2009-10-29 06:41:00,2.90352,2.90485,2.90162,2.9046,6000000.0
2009-10-29 06:42:00,2.90572,2.90572,2.90135,2.90438,6750000.0
2009-10-29 06:43:00,2.90526,2.90612,2.90274,2.90517,7250000.0
2009-10-29 06:44:00,2.90215,2.90525,2.90183,2.90326,5500000.0
2009-10-29 06:45:00,2.90459,2.90488,2.90016,2.90488,10500000.0
2009-10-29 06:46:00,2.90565,2.90594,2.89909,2.90266,14250000.0
2009-10-29 06:47:00,2.90414,2.90449,2.90142,2.90174,9250000.0
2009-10-29 06:48:00,2.90363,2.90443,2.90058,2.90443,7250000.0
2009-10-29 06:49:00,2.90561,2.90561,2.90085,2.90434,8750000.0
2009-10-29 06:50:00,2.90278,2.90428,2.9016,2.90428,9750000.0
2009-10-29 06:51:00,2.90411,2.90468,2.89996,2.90385,9380000.0
2009-10-29 06:52:00,2.90319,2.90465,2.9026,2.90282,9000000.0
2009-10-29 06:53:00,2.90097,2.90589,2.90097,2.90463,5250000.0
2009-10-29 06:54:00,2.90554,2.90554,2.90289,2.90496,9750000.0
2009-10-29 06:55:00,2.90388,2.90455,2.90087,2.90455,10500000.0
2009-10-29 06:56:00,2.90441,2.90503,2.90065,2.90145,6500000.0
2009-10-29 06:57:00,2.90339,2.9053,2.90047,2.90481,8130000.0
2009-10-29 06:58:00,2.90302,2.90484,2.90302,2.90389,5750000.0
2009-10-29 06:59:00,2.90454,2.90524,2.90224,2.90224,5250000.0
2009-10-29 07:00:00,2.90439,2.9047,2.9025,2.90339,11250000.0
2009-10-29 07:01:00,2.89932,2.90594,2.89932,2.90594,7250000.0
2009-10-29 07:02:00,2.90409,2.90574,2.90223,2.90223,8250000.0
2009-10-29 07:03:00,2.90296,2.90417,2.8985,2.90417,7750000.0
2009-10-29 07:04:00,2.90181,2.905,2.90073,2.9012,13000000.0
2009-10-29 07:05:00,2.90448,2.90478,2.90013,2.90013,8000000.0
2009-10-29 07:06:00,2.90456,2.90467,2.90014,2.90025,10750000.0
2009-10-29 07:07:00,2.9033,2.90399,2.90141,2.90395,14000000.0
2009-10-29 07:08:00,2.90399,2.90399,2.90128,2.9026,10500000.0
2009-10-29 07:09:00,2.90172,2.90347,2.90117,2.90273,6630000.0
2009-10-29 07:10:00,2.90416,2.90416,2.89671,2.89671,10750000.0
2009-10-29 07:11:00,2.90156,2.90365,2.89918,2.89918,12380000.0
2009-10-29 07:12:00,2.90394,2.90394,2.90068,2.90068,10500000.0
2009-10-29 07:13:00,2.90086,2.90444,2.90086,2.90444,8250000.0
2009-10-29 07:14:00,2.90281,2.90418,2.90071,2.90418,10510000.0
2009-10-29 07:15:00,2.90404,2.90404,2.89966,2.90401,14000000.0
2009-10-29 07:16:00,2.90421,2.90421,2.89888,2.89888,9630000.0
2009-10-29 07:17:00,2.90405,2.90438,2.90252,2.90362,7630000.0
2009-10-29 07:18:00,2.90382,2.90491,2.89954,2.90403,5500000.0
2009-10-29 07:19:00,2.90105,2.90418,2.89929,2.90064,5500000.0
2009-10-29 07:20:00,2.90171,2.90293,2.89818,2.89992,9250000.0
2009-10-29 07:21:00,2.89857,2.9006,2.89548,2.89548,7380000.0
2009-10-29 07:22:00,2.89853,2.89944,2.89695,2.89695,9750000.0
2009-10-29 07:23:00,2.89441,2.89914,2.89441,2.89889,5250000.0
2009-10-29 07:24:00,2.90095,2.90095,2.89388,2.89674,12000000.0
2009-10-29 07:25:00,2.89912,2.89933,2.89544,2.89579,7630000.0
2009-10-29 07:26:00,2.89678,2.89844,2.89527,2.89844,4880000.0
2009-10-29 07:27:00,2.89916,2.89919,2.89405,2.89919,7750000.0
2009-10-29 07:28:00,2.89899,2.90093,2.8966,2.8971,7130000.0
2009-10-29 07:29:00,2.89913,2.89935,2.89295,2.89401,8000000.0
2009-10-29 07:30:00,2.89959,2.89959,2.89632,2.89782,10000000.0
2009-10-29 07:31:00,2.89868,2.89885,2.89443,2.89885,11500000.0
2009-10-29 07:32:00,2.89854,2.89958,2.8969,2.89714,9500000.0
2009-10-29 07:33:00,2.89833,2.89852,2.89354,2.89407,9750000.0
2009-10-29 07:34:00,2.90006,2.90006,2.897,2.8992,5500000.0
2009-10-29 07:35:00,2.90015,2.90027,2.89621,2.89839,12000000.0
2009-10-29 07:36:00,2.90024,2.90024,2.896,2.89738,8500000.0
2009-10-29 07:37:00,2.89689,2.89991,2.89665,2.89665,8750000.0
2009-10-29 07:38:00,2.89759,2.89937,2.89412,2.89665,8500000.0
2009-10-29 07:39:00,2.89676,2.89979,2.89662,2.89952,6380000.0
2009-10-29 07:40:00,2.89897,2.89999,2.8956,2.89999,6380000.0
2009-10-29 07:41:00,2.89689,2.89868,2.89535,2.89837,6250000.0
2009-10-29 07:42:00,2.89941,2.89962,2.89555,2.89798,9250000.0
2009-10-29 07:43:00,2.89923,2.89989,2.89512,2.89989,8630000.0
2009-10-29 07:44:00,2.89639,2.89997,2.89552,2.89803,8000000.0
2009-10-29 07:46:00,2.89957,2.89957,2.89727,2.89948,6750000.0
2009-10-29 07:47:00,2.89964,2.89964,2.89331,2.89331,8500000.0
2009-10-29 07:48:00,2.89764,2.89998,2.89688,2.89728,7630000.0
2009-10-29 07:49:00,2.89952,2.89952,2.89249,2.89249,8130000.0
2009-10-29 07:50:00,2.9001,2.9001,2.89378,2.89513,10500000.0
2009-10-29 07:51:00,2.89798,2.90028,2.89687,2.89932,5750000.0
2009-10-29 07:52:00,2.89973,2.9004,2.89485,2.89842,5130000.0
2009-10-29 07:53:00,2.89948,2.90047,2.89686,2.89988,7500000.0
2009-10-29 07:54:00,2.89861,2.89926,2.89728,2.89915,6130000.0
2009-10-29 07:55:00,2.89906,2.89906,2.89713,2.89875,7000000.0
2009-10-29 07:56:00,2.8989,2.89934,2.89378,2.89934,10250000.0
2009-10-29 07:57:00,2.89848,2.89894,2.89373,2.89748,5500000.0
2009-10-29 07:58:00,2.89911,2.8994,2.89636,2.89654,6000000.0
2009-10-29 07:59:00,2.89891,2.89891,2.89699,2.8987,6750000.0
2009-10-29 08:00:00,2.89931,2.89931,2.89629,2.89659,7630000.0
2009-10-29 08:01:00,2.89957,2.89974,2.89599,2.89869,5630000.0
2009-10-29 08:02:00,2.89884,2.8991,2.89447,2.89815,6880000.0
2009-10-29 08:03:00,2.89832,2.89936,2.8953,2.89936,10250000.0
2009-10-29 08:04:00,2.89657,2.89927,2.89469,2.89862,11750000.0
2009-10-29 08:05:00,2.89974,2.90003,2.89789,2.9,9500000.0
2009-10-29 08:06:00,2.90065,2.90143,2.89733,2.89967,8500000.0
2009-10-29 08:07:00,2.89745,2.90056,2.89645,2.90056,10880000.0
2009-10-29 08:08:00,2.89979,2.89989,2.89662,2.89989,8750000.0
2009-10-29 08:09:00,2.89957,2.89983,2.89634,2.89634,6000000.0
2009-10-29 08:10:00,2.90029,2.90068,2.89572,2.90061,8250000.0
2009-10-29 08:11:00,2.89889,2.90004,2.8961,2.8961,5750000.0
2009-10-29 08:12:00,2.89908,2.89936,2.89712,2.89775,5500000.0
2009-10-29 08:13:00,2.89938,2.89967,2.89528,2.89967,8500000.0
2009-10-29 08:14:00,2.89622,2.89954,2.89622,2.89781,5750000.0
2009-10-29 08:15:00,2.89897,2.89945,2.89448,2.89945,5500000.0
2009-10-29 08:16:00,2.89595,2.89849,2.89555,2.89619,8750000.0
2009-10-29 08:17:00,2.89845,2.89939,2.89472,2.89472,7250000.0
2009-10-29 08:18:00,2.89286,2.89878,2.89286,2.89723,10250000.0
2009-10-29 08:19:00,2.89557,2.90038,2.89557,2.89814,5500000.0
2009-10-29 08:20:00,2.89993,2.89993,2.89469,2.89469,6500000.0
2009-10-29 08:21:00,2.89911,2.90033,2.89629,2.89636,9000000.0
2009-10-29 08:22:00,2.89897,2.89993,2.89634,2.89911,8130000.0
2009-10-29 08:23:00,2.89786,2.89965,2.89571,2.89859,5250000.0
2009-10-29 08:24:00,2.89809,2.90265,2.89643,2.89913,10250000.0
2009-10-29 08:25:00,2.90144,2.90386,2.90058,2.90108,7250000.0
2009-10-29 08:26:00,2.89999,2.90208,2.89817,2.89993,7880000.0
2009-10-29 08:27:00,2.90252,2.90321,2.89819,2.90144,7000000.0
2009-10-29 08:28:00,2.90271,2.90378,2.90198,2.90378,10250000.0
2009-10-29 08:29:00,2.90279,2.90335,2.8976,2.8976,7000000.0
2009-10-29 08:30:00,2.89908,2.90304,2.89714,2.89947,10750000.0
2009-10-29 08:31:00,2.89837,2.90063,2.89837,2.89935,6760000.0
2009-10-29 08:32:00,2.89892,2.90031,2.89847,2.90021,7130000.0
2009-10-29 08:33:00,2.90011,2.90011,2.8966,2.8966,5250000.0
2009-10-29 08:34:00,2.89998,2.89998,2.89474,2.89884,9500000.0
2009-10-29 08:35:00,2.89938,2.89938,2.89347,2.89898,6250000.0
2009-10-29 08:36:00,2.89988,2.89988,2.89489,2.89969,6250000.0
2009-10-29 08:37:00,2.8987,2.89961,2.89787,2.89881,5130000.0
2009-10-29 08:38:00,2.89971,2.89984,2.89783,2.89927,6000000.0
2009-10-29 08:39:00,2.89678,2.90044,2.89678,2.90044,8880000.0
2009-10-29 08:40:00,2.89994,2.9008,2.89823,2.89842,8750000.0
2009-10-29 08:41:00,2.8965,2.90329,2.8965,2.90329,6750000.0
2009-10-29 08:42:00,2.90211,2.90371,2.89894,2.90071,6500000.0
2009-10-29 08:43:00,2.9019,2.90277,2.89769,2.90016,9130000.0
2009-10-29 08:44:00,2.90335,2.90399,2.90103,2.90399,8000000.0
2009-10-29 08:45:00,2.89911,2.90417,2.89911,2.90208,12500000.0
2009-10-29 08:46:00,2.90377,2.90497,2.89842,2.90497,8250000.0
2009-10-29 08:47:00,2.90564,2.9065,2.90027,2.90473,5500000.0
2009-10-29 08:48:00,2.90724,2.90724,2.90408,2.90408,7250000.0
2009-10-29 08:49:00,2.90879,2.90879,2.90218,2.90502,6000000.0
2009-10-29 08:50:00,2.9056,2.90657,2.90289,2.90429,10750000.0
2009-10-29 08:51:00,2.90577,2.90659,2.90424,2.90655,10250000.0
2009-10-29 08:52:00,2.90319,2.90498,2.90319,2.90417,7880000.0
2009-10-29 08:53:00,2.90323,2.90433,2.90027,2.90362,8250000.0
2009-10-29 08:54:00,2.90285,2.90372,2.90189,2.90269,10250000.0
2009-10-29 08:55:00,2.90139,2.90423,2.9005,2.90131,6250000.0
2009-10-29 08:56:00,2.89963,2.90439,2.89963,2.90124,5500000.0
2009-10-29 08:57:00,2.90258,2.90326,2.89734,2.90123,5500000.0
2009-10-29 08:58:00,2.89908,2.9028,2.89689,2.9028,10000000.0
2009-10-29 08:59:00,2.90189,2.90384,2.89889,2.89889,10250000.0
2009-10-29 09:00:00,2.89919,2.90321,2.89919,2.90289,10000000.0
2009-10-29 09:01:00,2.9005,2.90256,2.89656,2.90256,12500000.0
2009-10-29 09:02:00,2.90208,2.90531,2.90038,2.90531,8750000.0
2009-10-29 09:03:00,2.90529,2.90534,2.89831,2.90225,9500000.0
2009-10-29 09:04:00,2.90252,2.90252,2.89961,2.9008,8750000.0
2009-10-29 09:05:00,2.89794,2.90186,2.89794,2.89906,10380000.0
2009-10-29 09:06:00,2.90209,2.90209,2.89549,2.89965,8750000.0
2009-10-29 09:07:00,2.90143,2.90149,2.89841,2.8985,11500000.0
2009-10-29 09:08:00,2.90001,2.90198,2.9,2.9,5750000.0
2009-10-29 09:09:00,2.90288,2.90376,2.90065,2.90354,7500000.0
2009-10-29 09:10:00,2.90354,2.90354,2.89864,2.90267,8130000.0
2009-10-29 09:11:00,2.89981,2.90386,2.89981,2.90386,6000000.0
2009-10-29 09:12:00,2.90157,2.90367,2.90088,2.90367,10750000.0
2009-10-29 09:13:00,2.90345,2.90345,2.89831,2.90341,13500000.0
2009-10-29 09:14:00,2.90417,2.90417,2.89765,2.90326,7250000.0
2009-10-29 09:15:00,2.90144,2.90156,2.89545,2.89545,7750000.0
2009-10-29 09:16:00,2.90044,2.90044,2.89456,2.8987,8130000.0
2009-10-29 09:17:00,2.89862,2.89912,2.89395,2.89583,10380000.0
2009-10-29 09:18:00,2.89343,2.89897,2.89343,2.89865,10250000.0
2009-10-29 09:19:00,2.89478,2.89883,2.8932,2.89883,6500000.0
2009-10-29 09:20:00,2.89327,2.89952,2.89327,2.89768,5750000.0
2009-10-29 09:21:00,2.89623,2.90042,2.89623,2.89952,9130000.0
2009-10-29 09:22:00,2.89683,2.89985,2.89683,2.89985,7500000.0
2009-10-29 09:23:00,2.8962,2.89975,2.89563,2.89789,8750000.0
2009-10-29 09:24:00,2.89924,2.89924,2.89388,2.89546,8750000.0
2009-10-29 09:25:00,2.89885,2.89885,2.89177,2.89737,10500000.0
2009-10-29 09:26:00,2.89824,2.8985,2.89358,2.89648,6500000.0
2009-10-29 09:27:00,2.8944,2.89695,2.88971,2.89252,14500000.0
2009-10-29 09:28:00,2.89577,2.89771,2.89415,2.89743,6000000.0
2009-10-29 09:29:00,2.89413,2.8979,2.89413,2.89777,13000000.0
2009-10-29 09:30:00,2.89533,2.89878,2.89521,2.89878,5250000.0
2009-10-29 09:31:00,2.89861,2.89861,2.89362,2.89423,13750000.0
2009-10-29 09:32:00,2.89661,2.89682,2.89063,2.89488,8880000.0
2009-10-29 09:33:00,2.89528,2.89528,2.89007,2.89007,8630000.0
2009-10-29 09:34:00,2.89413,2.89428,2.8929,2.89414,10250000.0
2009-10-29 09:35:00,2.89461,2.8951,2.89034,2.8947,8750000.0
2009-10-29 09:36:00,2.89295,2.89528,2.89053,2.89209,10250000.0
2009-10-29 09:37:00,2.89515,2.89785,2.89098,2.8935,9000000.0
2009-10-29 09:38:00,2.89563,2.8957,2.89057,2.8943,11500000.0
2009-10-29 09:39:00,2.89055,2.89418,2.89009,2.89418,5250000.0
2009-10-29 09:40:00,2.8942,2.8942,2.88738,2.89306,8250000.0
2009-10-29 09:41:00,2.89414,2.89414,2.88709,2.8902,11000000.0
2009-10-29 09:42:00,2.88827,2.89195,2.88782,2.88948,6750000.0
2009-10-29 09:43:00,2.88903,2.89266,2.88857,2.89222,9250000.0
2009-10-29 09:44:00,2.89135,2.89259,2.88884,2.89259,8380000.0
2009-10-29 09:45:00,2.889,2.89261,2.88616,2.89261,9000000.0
2009-10-29 09:46:00,2.89289,2.89289,2.88653,2.89197,6000000.0
2009-10-29 09:47:00,2.88827,2.89261,2.88827,2.89261,5250000.0
2009-10-29 09:48:00,2.89037,2.89123,2.88912,2.89104,8500000.0
2009-10-29 09:49:00,2.88802,2.89184,2.88708,2.8918,5750000.0
2009-10-29 09:50:00,2.89162,2.89313,2.89025,2.89313,10130000.0
2009-10-29 09:51:00,2.89211,2.89304,2.89037,2.89219,9630000.0
2009-10-29 09:52:00,2.89236,2.89359,2.8897,2.89288,6130000.0
2009-10-29 09:53:00,2.89028,2.89258,2.8902,2.89258,8500000.0
2009-10-29 09:54:00,2.89401,2.89503,2.89062,2.89503,6750000.0
2009-10-29 09:55:00,2.89036,2.89461,2.89036,2.8914,6250000.0
2009-10-29 09:56:00,2.89118,2.89622,2.89114,2.89622,7750000.0
2009-10-29 09:57:00,2.89643,2.89978,2.89532,2.89962,5750000.0
2009-10-29 09:58:00,2.89968,2.89968,2.88926,2.89571,10630000.0
2009-10-29 09:59:00,2.89603,2.89603,2.89308,2.89477,8880000.0
2009-10-29 10:00:00,2.89287,2.89677,2.89225,2.89319,13000000.0
2009-10-29 10:01:00,2.89613,2.89613,2.89356,2.89518,6750000.0
2009-10-29 10:02:00,2.8955,2.89716,2.89214,2.89473,8750000.0
2009-10-29 10:03:00,2.89871,2.89887,2.89284,2.89448,7380000.0
2009-10-29 10:04:00,2.8949,2.89985,2.8935,2.89717,6250000.0
2009-10-29 10:05:00,2.89645,2.90148,2.89571,2.90148,6500000.0
2009-10-29 10:06:00,2.90244,2.90265,2.89596,2.89596,5500000.0
2009-10-29 10:07:00,2.89799,2.89975,2.89421,2.89676,7500000.0
2009-10-29 10:08:00,2.90009,2.9002,2.89374,2.89982,7500000.0
2009-10-29 10:09:00,2.89997,2.89997,2.89638,2.89792,9750000.0
2009-10-29 10:10:00,2.89915,2.90177,2.89814,2.89874,8000000.0
2009-10-29 10:11:00,2.89993,2.90307,2.89765,2.90307,6880000.0
2009-10-29 10:12:00,2.90041,2.90228,2.8957,2.8957,7750000.0
2009-10-29 10:13:00,2.90206,2.90207,2.89478,2.89875,10500000.0
2009-10-29 10:14:00,2.89498,2.9002,2.89143,2.89143,7630000.0
2009-10-29 10:15:00,2.89796,2.89796,2.89483,2.89642,8500000.0
2009-10-29 10:16:00,2.89625,2.89885,2.89396,2.89885,8500000.0
2009-10-29 10:17:00,2.89766,2.89843,2.8958,2.89798,8500000.0
2009-10-29 10:18:00,2.89329,2.89893,2.89329,2.89637,5880000.0
2009-10-29 10:19:00,2.8974,2.8974,2.89454,2.89692,12250000.0
2009-10-29 10:20:00,2.89703,2.89703,2.89235,2.89587,8000000.0
2009-10-29 10:21:00,2.89469,2.89635,2.89182,2.89614,6750000.0
2009-10-29 10:22:00,2.89244,2.89399,2.8888,2.8888,10750000.0
2009-10-29 10:23:00,2.89387,2.89387,2.88867,2.88867,7130000.0
2009-10-29 10:24:00,2.89297,2.89297,2.8875,2.8903,9500000.0
2009-10-29 10:25:00,2.88944,2.89372,2.88944,2.89276,9000000.0
2009-10-29 10:26:00,2.88915,2.89544,2.88915,2.89544,8000000.0
2009-10-29 10:27:00,2.89492,2.89492,2.88819,2.89395,8500000.0
2009-10-29 10:28:00,2.8934,2.89453,2.89153,2.89282,7750000.0
2009-10-29 10:29:00,2.89561,2.89561,2.8919,2.89448,6500000.0
2009-10-29 10:30:00,2.89029,2.89521,2.89029,2.89454,8750000.0
2009-10-29 10:31:00,2.89113,2.89424,2.88764,2.89385,9000000.0
2009-10-29 10:32:00,2.89452,2.89515,2.88725,2.89332,13380000.0
2009-10-29 10:33:00,2.89383,2.89405,2.89059,2.89059,6750000.0
2009-10-29 10:34:00,2.89425,2.89425,2.8892,2.8892,8500000.0
2009-10-29 10:35:00,2.89244,2.89244,2.88633,2.89124,6750000.0
2009-10-29 10:36:00,2.89313,2.89313,2.88467,2.89165,7250000.0
2009-10-29 10:37:00,2.89187,2.89187,2.88819,2.88819,5750000.0
2009-10-29 10:38:00,2.89144,2.89259,2.88682,2.88823,8000000.0
2009-10-29 10:39:00,2.8881,2.89103,2.88627,2.88627,7000000.0
2009-10-29 10:40:00,2.89129,2.89188,2.88813,2.88813,6750000.0
2009-10-29 10:41:00,2.88918,2.89084,2.88614,2.8866,5880000.0
2009-10-29 10:42:00,2.89093,2.89184,2.88783,2.8902,5750000.0
2009-10-29 10:43:00,2.89063,2.89199,2.8882,2.89123,10500000.0
2009-10-29 10:44:00,2.89096,2.89303,2.88937,2.89046,12250000.0
2009-10-29 10:45:00,2.88991,2.89237,2.88991,2.89009,7000000.0
2009-10-29 10:46:00,2.89159,2.89239,2.88622,2.89209,7500000.0
2009-10-29 10:47:00,2.89014,2.892,2.88908,2.89028,6380000.0
2009-10-29 10:48:00,2.88936,2.89451,2.88936,2.89395,13000000.0
2009-10-29 10:49:00,2.89508,2.89508,2.88812,2.89119,6000000.0
2009-10-29 10:50:00,2.89366,2.89432,2.89084,2.89193,9380000.0
2009-10-29 10:51:00,2.89507,2.89507,2.89008,2.89132,10880000.0
2009-10-29 10:52:00,2.89407,2.89407,2.89077,2.89406,9250000.0
2009-10-29 10:53:00,2.89212,2.89299,2.89011,2.89283,6250000.0
2009-10-29 10:54:00,2.88974,2.8913,2.88529,2.88635,10250000.0
2009-10-29 10:55:00,2.88942,2.89162,2.88816,2.89095,6500000.0
2009-10-29 10:56:00,2.89036,2.89112,2.88591,2.89112,5500000.0
2009-10-29 10:57:00,2.88815,2.8913,2.88815,2.88894,9250000.0
2009-10-29 10:58:00,2.88622,2.89172,2.88622,2.88872,6250000.0
2009-10-29 10:59:00,2.88776,2.89159,2.88776,2.88942,8250000.0
2009-10-29 11:00:00,2.89159,2.89208,2.88905,2.89042,10750000.0
2009-10-29 11:01:00,2.88969,2.89319,2.88722,2.89247,17500000.0
2009-10-29 11:02:00,2.88971,2.89144,2.88855,2.89144,8500000.0
2009-10-29 11:03:00,2.89289,2.89289,2.88756,2.8882,9000000.0
2009-10-29 11:04:00,2.8912,2.89221,2.8895,2.8895,8500000.0
2009-10-29 11:05:00,2.89209,2.89265,2.89009,2.89249,5500000.0
2009-10-29 11:06:00,2.89113,2.89199,2.88753,2.88957,5500000.0
2009-10-29 11:07:00,2.88537,2.89164,2.88537,2.89164,7500000.0
2009-10-29 11:08:00,2.88978,2.89109,2.88402,2.88402,8750000.0
2009-10-29 11:09:00,2.88978,2.89095,2.88667,2.89007,6750000.0
2009-10-29 11:10:00,2.88957,2.88957,2.8853,2.88732,7500000.0
2009-10-29 11:11:00,2.88955,2.89044,2.88434,2.88434,6250000.0
2009-10-29 11:12:00,2.88802,2.88802,2.88139,2.88408,10500000.0
2009-10-29 11:13:00,2.88463,2.88601,2.88075,2.88585,8000000.0
2009-10-29 11:14:00,2.88678,2.88755,2.87924,2.88319,8250000.0
2009-10-29 11:15:00,2.88575,2.88838,2.885,2.88785,7500000.0
2009-10-29 11:16:00,2.88855,2.88855,2.88489,2.88721,12750000.0
2009-10-29 11:17:00,2.88362,2.88815,2.88206,2.8853,7750000.0
2009-10-29 11:18:00,2.88485,2.88639,2.88319,2.88433,7250000.0
2009-10-29 11:19:00,2.88358,2.88686,2.88257,2.88257,10250000.0
2009-10-29 11:20:00,2.8856,2.88673,2.88465,2.88673,7630000.0
2009-10-29 11:21:00,2.8849,2.8849,2.88021,2.88218,5250000.0
2009-10-29 11:22:00,2.88679,2.88682,2.87957,2.88379,7500000.0
2009-10-29 11:23:00,2.88713,2.88748,2.88302,2.88315,7250000.0
2009-10-29 11:24:00,2.88477,2.88597,2.88216,2.88597,7750000.0
2009-10-29 11:25:00,2.88673,2.88673,2.88125,2.88435,7750000.0
2009-10-29 11:26:00,2.88262,2.88448,2.8822,2.88395,10630000.0
2009-10-29 11:27:00,2.88077,2.88351,2.87905,2.88296,9000000.0
2009-10-29 11:28:00,2.88063,2.88173,2.87631,2.87715,8500000.0
2009-10-29 11:29:00,2.87803,2.88082,2.87715,2.87715,7000000.0
2009-10-29 11:30:00,2.88069,2.88069,2.87472,2.87895,13750000.0
2009-10-29 11:31:00,2.87985,2.87985,2.87528,2.87741,9750000.0
2009-10-29 11:32:00,2.87882,2.88087,2.87826,2.88087,8750000.0
2009-10-29 11:33:00,2.88041,2.88105,2.87681,2.87965,9000000.0
2009-10-29 11:34:00,2.87896,2.88084,2.87678,2.88049,9750000.0
2009-10-29 11:35:00,2.88147,2.88147,2.87663,2.87804,8000000.0
2009-10-29 11:36:00,2.87916,2.881,2.87798,2.8801,7000000.0
2009-10-29 11:37:00,2.8809,2.8809,2.87685,2.87685,8880000.0
2009-10-29 11:38:00,2.87991,2.88082,2.87751,2.88002,10250000.0
2009-10-29 11:39:00,2.87923,2.87981,2.87775,2.87775,7750000.0
2009-10-29 11:40:00,2.87922,2.87938,2.87762,2.87787,5250000.0
2009-10-29 11:41:00,2.87754,2.88053,2.87754,2.88053,6250000.0
2009-10-29 11:42:00,2.88032,2.88083,2.87787,2.87806,5250000.0
2009-10-29 11:43:00,2.88195,2.88195,2.87609,2.87609,5750000.0
2009-10-29 11:44:00,2.88131,2.88131,2.87635,2.88044,8500000.0
2009-10-29 11:45:00,2.87963,2.88143,2.87766,2.87782,7500000.0
2009-10-29 11:46:00,2.87996,2.88111,2.87894,2.88077,14500000.0
2009-10-29 11:47:00,2.88101,2.88101,2.87689,2.87689,5750000.0
2009-10-29 11:48:00,2.87918,2.88053,2.87874,2.8804,7500000.0
2009-10-29 11:49:00,2.87945,2.88079,2.8767,2.88079,6500000.0
2009-10-29 11:50:00,2.87734,2.88109,2.87547,2.88006,16500000.0
2009-10-29 11:51:00,2.87926,2.88038,2.87655,2.8786,6250000.0
2009-10-29 11:52:00,2.87813,2.88018,2.87635,2.88018,12380000.0
2009-10-29 11:53:00,2.87839,2.88012,2.87699,2.87914,8880000.0
2009-10-29 11:54:00,2.879,2.88119,2.87584,2.87736,7250000.0
2009-10-29 11:55:00,2.87783,2.88157,2.87783,2.87851,11750000.0
2009-10-29 11:56:00,2.87803,2.8805,2.87693,2.88022,10750000.0
2009-10-29 11:57:00,2.87853,2.87941,2.87572,2.87572,5750000.0
2009-10-29 11:58:00,2.87919,2.88014,2.87288,2.88014,12250000.0
2009-10-29 11:59:00,2.88121,2.88121,2.87755,2.88101,9500000.0
2009-10-29 12:00:00,2.88116,2.88177,2.87754,2.8801,7380000.0
2009-10-29 12:01:00,2.87743,2.87989,2.87716,2.87962,12000000.0
2009-10-29 12:02:00,2.88057,2.88064,2.8778,2.87827,7250000.0
2009-10-29 12:03:00,2.87656,2.88045,2.87587,2.88039,5880000.0
2009-10-29 12:04:00,2.87767,2.87985,2.87623,2.87981,7000000.0
2009-10-29 12:05:00,2.87639,2.87947,2.87638,2.87739,4880000.0
2009-10-29 12:06:00,2.87867,2.88182,2.87867,2.87881,6130000.0
2009-10-29 12:07:00,2.87759,2.88134,2.87593,2.87873,5880000.0
2009-10-29 12:08:00,2.88132,2.88161,2.87726,2.87749,8000000.0
2009-10-29 12:09:00,2.88072,2.88072,2.87464,2.87464,6500000.0
2009-10-29 12:10:00,2.88031,2.88118,2.87629,2.88013,8500000.0
2009-10-29 12:11:00,2.87811,2.87966,2.87423,2.87966,10000000.0
2009-10-29 12:12:00,2.87629,2.88103,2.87571,2.87627,8880000.0
2009-10-29 12:13:00,2.87928,2.88064,2.87416,2.87996,9250000.0
2009-10-29 12:14:00,2.88163,2.88163,2.87795,2.88032,8750000.0
2009-10-29 12:15:00,2.87796,2.87886,2.87225,2.87552,8250000.0
2009-10-29 12:16:00,2.87805,2.87805,2.87466,2.87572,11000000.0
2009-10-29 12:17:00,2.87685,2.87802,2.87324,2.87802,8750000.0
2009-10-29 12:18:00,2.87756,2.87875,2.87358,2.87775,8630000.0
2009-10-29 12:19:00,2.87741,2.87986,2.87439,2.87936,11250000.0
2009-10-29 12:20:00,2.87974,2.8803,2.87401,2.87642,8750000.0
2009-10-29 12:21:00,2.87837,2.87973,2.87398,2.87398,13380000.0
2009-10-29 12:22:00,2.87689,2.87929,2.87632,2.87632,10380000.0
2009-10-29 12:23:00,2.87566,2.87955,2.87438,2.87885,12750000.0
2009-10-29 12:24:00,2.87337,2.87851,2.87317,2.87493,7000000.0
2009-10-29 12:25:00,2.87498,2.87835,2.87498,2.87835,8250000.0
2009-10-29 12:26:00,2.87682,2.8796,2.87585,2.8796,6130000.0
2009-10-29 12:27:00,2.87943,2.88187,2.87608,2.88101,11750000.0
2009-10-29 12:28:00,2.87831,2.88171,2.87624,2.87754,8500000.0
2009-10-29 12:29:00,2.87841,2.88137,2.87741,2.87928,6500000.0
2009-10-29 12:30:00,2.87911,2.88237,2.87833,2.87833,13000000.0
2009-10-29 12:31:00,2.87854,2.88074,2.87767,2.87767,5500000.0
2009-10-29 12:32:00,2.87854,2.88189,2.87844,2.88081,7000000.0
2009-10-29 12:33:00,2.88159,2.88182,2.87785,2.88182,8000000.0
2009-10-29 12:34:00,2.87779,2.88172,2.8751,2.88117,7510000.0
2009-10-29 12:35:00,2.88084,2.88084,2.87502,2.87502,9000000.0
2009-10-29 12:36:00,2.88208,2.88208,2.87669,2.87669,7500000.0
2009-10-29 12:37:00,2.87753,2.88061,2.8764,2.87708,10500000.0
2009-10-29 12:38:00,2.88394,2.8843,2.87999,2.88019,7250000.0
2009-10-29 12:39:00,2.88423,2.88423,2.88018,2.88368,9750000.0
2009-10-29 12:40:00,2.88053,2.88465,2.87854,2.87854,8000000.0
2009-10-29 12:41:00,2.88384,2.88384,2.87769,2.88111,7750000.0
2009-10-29 12:42:00,2.88297,2.88465,2.87851,2.88424,13750000.0
2009-10-29 12:43:00,2.88435,2.88571,2.8834,2.8834,6500000.0
2009-10-29 12:44:00,2.88622,2.88622,2.88302,2.88302,6750000.0
2009-10-29 12:45:00,2.88473,2.88479,2.8801,2.8801,5250000.0
2009-10-29 12:46:00,2.88499,2.88577,2.88154,2.8831,6500000.0
2009-10-29 12:47:00,2.88205,2.8846,2.87958,2.882,9750000.0
2009-10-29 12:48:00,2.88336,2.88396,2.88146,2.88355,12250000.0
2009-10-29 12:49:00,2.88386,2.88386,2.88057,2.88269,10250000.0
2009-10-29 12:50:00,2.88131,2.88284,2.87897,2.8823,7000000.0
2009-10-29 12:51:00,2.88091,2.88327,2.88083,2.88305,6750000.0
2009-10-29 12:52:00,2.88375,2.88378,2.88014,2.88158,12250000.0
2009-10-29 12:53:00,2.88405,2.88405,2.87712,2.88039,7000000.0
2009-10-29 12:54:00,2.88367,2.88421,2.87987,2.88019,11000000.0
2009-10-29 12:55:00,2.87998,2.88303,2.87978,2.88267,9000000.0
2009-10-29 12:56:00,2.88368,2.88456,2.88131,2.88456,9750000.0
2009-10-29 12:57:00,2.88018,2.88319,2.87976,2.88308,7250000.0
2009-10-29 12:58:00,2.88357,2.8846,2.88007,2.88445,5750000.0
2009-10-29 12:59:00,2.88043,2.88445,2.88043,2.88445,5250000.0
2009-10-29 13:00:00,2.88117,2.88412,2.88117,2.88412,5500000.0
2009-10-29 13:01:00,2.88512,2.8852,2.87903,2.88486,6000000.0
2009-10-29 13:02:00,2.88529,2.88529,2.87868,2.88392,8500000.0
2009-10-29 13:03:00,2.88141,2.88561,2.88019,2.88399,9000000.0
2009-10-29 13:04:00,2.88031,2.88345,2.87905,2.87939,6250000.0
2009-10-29 13:05:00,2.88121,2.88449,2.88041,2.88318,8500000.0
2009-10-29 13:06:00,2.88406,2.88633,2.88293,2.88633,6500000.0
2009-10-29 13:07:00,2.88581,2.88581,2.87914,2.88521,10500000.0
2009-10-29 13:08:00,2.88688,2.88688,2.87972,2.88602,11880000.0
2009-10-29 13:09:00,2.88725,2.88801,2.88218,2.8843,7000000.0
2009-10-29 13:10:00,2.88786,2.88786,2.87828,2.88141,6500000.0
2009-10-29 13:11:00,2.88123,2.88634,2.88123,2.88531,12250000.0
2009-10-29 13:12:00,2.8873,2.88764,2.88485,2.88717,6750000.0
2009-10-29 13:13:00,2.8878,2.89148,2.88561,2.88796,8000000.0
2009-10-29 13:14:00,2.88646,2.88991,2.88507,2.88873,11250000.0
2009-10-29 13:15:00,2.88994,2.89105,2.88725,2.88725,8500000.0
2009-10-29 13:16:00,2.88995,2.89098,2.88874,2.88874,5500000.0
2009-10-29 13:17:00,2.88501,2.89248,2.88501,2.89015,7000000.0
2009-10-29 13:18:00,2.89197,2.89417,2.89109,2.89304,7000000.0
2009-10-29 13:19:00,2.89034,2.89214,2.88721,2.89214,6250000.0
2009-10-29 13:20:00,2.89051,2.89159,2.88462,2.89159,7500000.0
2009-10-29 13:21:00,2.89164,2.89164,2.88531,2.89155,13500000.0
2009-10-29 13:22:00,2.88604,2.89121,2.88604,2.88879,14750000.0
2009-10-29 13:23:00,2.8908,2.891,2.88767,2.88767,7750000.0
2009-10-29 13:24:00,2.89056,2.89067,2.88465,2.88696,7500000.0
2009-10-29 13:25:00,2.89156,2.89176,2.88515,2.88713,6250000.0
2009-10-29 13:26:00,2.8928,2.8928,2.88899,2.89157,9130000.0
2009-10-29 13:27:00,2.88363,2.89248,2.88363,2.89248,6010000.0
2009-10-29 13:28:00,2.88961,2.89084,2.88584,2.88892,12250000.0
2009-10-29 13:29:00,2.88557,2.89197,2.88556,2.88869,8500000.0
2009-10-29 13:30:00,2.89255,2.89255,2.88901,2.88993,6500000.0
2009-10-29 13:31:00,2.89159,2.89284,2.88885,2.89155,7750000.0
2009-10-29 13:32:00,2.89378,2.89378,2.88932,2.89311,8500000.0
2009-10-29 13:33:00,2.89248,2.8949,2.88707,2.88871,6250000.0
2009-10-29 13:34:00,2.89025,2.8951,2.88843,2.89172,8250000.0
2009-10-29 13:35:00,2.89538,2.89577,2.89132,2.89132,9250000.0
2009-10-29 13:36:00,2.89549,2.89823,2.89417,2.89417,13500000.0
2009-10-29 13:37:00,2.89881,2.90037,2.89692,2.90037,10250000.0
2009-10-29 13:38:00,2.89973,2.89991,2.89681,2.89966,9250000.0
2009-10-29 13:39:00,2.90056,2.90056,2.89596,2.89855,6000000.0
2009-10-29 13:40:00,2.89848,2.90014,2.89496,2.89955,10750000.0
2009-10-29 13:41:00,2.89464,2.89853,2.89464,2.89498,9250000.0
2009-10-29 13:42:00,2.89766,2.89766,2.89506,2.89506,11880000.0
2009-10-29 13:43:00,2.89893,2.89945,2.89577,2.89724,7750000.0
2009-10-29 13:44:00,2.89635,2.89942,2.89635,2.89863,14000000.0
2009-10-29 13:45:00,2.90039,2.90039,2.89689,2.89689,8250000.0
2009-10-29 13:46:00,2.90021,2.90021,2.89672,2.89927,8500000.0
2009-10-29 13:47:00,2.89672,2.9003,2.89314,2.89953,8250000.0
2009-10-29 13:48:00,2.89533,2.90023,2.89458,2.89596,9500000.0
2009-10-29 13:49:00,2.89995,2.90003,2.89452,2.89995,7630000.0
2009-10-29 13:50:00,2.89769,2.89919,2.89629,2.89871,10750000.0
2009-10-29 13:51:00,2.89734,2.90005,2.89541,2.89691,12380000.0
2009-10-29 13:52:00,2.89977,2.89987,2.89736,2.89736,10000000.0
2009-10-29 13:53:00,2.89698,2.90062,2.8968,2.90062,5880000.0
2009-10-29 13:54:00,2.90036,2.90036,2.89296,2.89837,11250000.0
2009-10-29 13:55:00,2.8993,2.89961,2.89447,2.89884,8500000.0
2009-10-29 13:56:00,2.89517,2.89919,2.89305,2.89878,8500000.0
2009-10-29 13:57:00,2.89939,2.89959,2.89438,2.89597,7750000.0
2009-10-29 13:58:00,2.8993,2.90462,2.89777,2.89964,9510000.0
2009-10-29 13:59:00,2.90041,2.90041,2.8952,2.89626,10500000.0
2009-10-29 14:00:00,2.89455,2.89832,2.89455,2.89645,6250000.0
2009-10-29 14:01:00,2.89893,2.89893,2.89372,2.89524,6250000.0
2009-10-29 14:02:00,2.89579,2.89747,2.89409,2.89747,10630000.0
2009-10-29 14:03:00,2.8974,2.89824,2.89557,2.89824,10250000.0
2009-10-29 14:04:00,2.89454,2.89784,2.89383,2.89751,8000000.0
2009-10-29 14:05:00,2.89471,2.89857,2.89253,2.8966,5500000.0
2009-10-29 14:06:00,2.89501,2.89852,2.89501,2.8983,7500000.0
2009-10-29 14:07:00,2.89828,2.89828,2.89523,2.89523,6750000.0
2009-10-29 14:08:00,2.89559,2.89785,2.89387,2.89749,11880000.0
2009-10-29 14:09:00,2.89909,2.89909,2.89337,2.8982,9380000.0
2009-10-29 14:10:00,2.89884,2.89902,2.89444,2.89589,11750000.0
2009-10-29 14:11:00,2.89723,2.90017,2.89575,2.89964,7000000.0
2009-10-29 14:12:00,2.89635,2.90178,2.89635,2.89735,6750000.0
2009-10-29 14:13:00,2.90101,2.90141,2.89671,2.90134,7250000.0
2009-10-29 14:14:00,2.90206,2.90206,2.89508,2.89787,5750000.0
2009-10-29 14:15:00,2.90125,2.90135,2.89484,2.89999,9750000.0
2009-10-29 14:16:00,2.89881,2.89975,2.89598,2.8997,6380000.0
2009-10-29 14:17:00,2.89629,2.89977,2.89531,2.89827,8130000.0
2009-10-29 14:18:00,2.90019,2.90126,2.8955,2.90095,5500000.0
2009-10-29 14:19:00,2.89928,2.90151,2.898,2.89821,5630000.0
2009-10-29 14:20:00,2.90049,2.90051,2.89558,2.89703,7880000.0
2009-10-29 14:21:00,2.89966,2.90018,2.8958,2.89722,9500000.0
2009-10-29 14:22:00,2.90014,2.90014,2.89503,2.89787,5630000.0
2009-10-29 14:23:00,2.90149,2.90169,2.89713,2.89848,8250000.0
2009-10-29 14:24:00,2.89909,2.901,2.89758,2.89799,7000000.0
2009-10-29 14:25:00,2.90204,2.90204,2.89744,2.89744,14000000.0
2009-10-29 14:26:00,2.90066,2.90067,2.89592,2.90067,5750000.0
2009-10-29 14:27:00,2.8989,2.89992,2.898,2.89964,6630000.0
2009-10-29 14:28:00,2.89703,2.90006,2.89656,2.89767,6500000.0
2009-10-29 14:29:00,2.89608,2.89999,2.89608,2.89635,9500000.0
2009-10-29 14:30:00,2.89417,2.89553,2.88663,2.88736,9130000.0
2009-10-29 14:31:00,2.88693,2.89117,2.88442,2.88882,9000000.0
2009-10-29 14:32:00,2.88913,2.89024,2.88343,2.88839,8750000.0
2009-10-29 14:33:00,2.88993,2.88993,2.88637,2.88767,6000000.0
2009-10-29 14:34:00,2.88699,2.88935,2.8864,2.88897,7630000.0
2009-10-29 14:35:00,2.89032,2.89032,2.88408,2.88408,12000000.0
2009-10-29 14:36:00,2.88478,2.88727,2.88318,2.88668,10750000.0
2009-10-29 14:37:00,2.88606,2.88619,2.88467,2.88488,8750000.0
2009-10-29 14:38:00,2.88041,2.8872,2.88041,2.88369,8000000.0
2009-10-29 14:39:00,2.88719,2.88839,2.88094,2.88821,5750000.0
2009-10-29 14:40:00,2.88563,2.88776,2.88371,2.88611,10250000.0
2009-10-29 14:41:00,2.88543,2.88788,2.88543,2.88788,6260000.0
2009-10-29 14:42:00,2.88715,2.8875,2.88382,2.88468,6750000.0
2009-10-29 14:43:00,2.88379,2.88678,2.87823,2.87823,12250000.0
2009-10-29 14:44:00,2.8854,2.8854,2.8815,2.8815,8500000.0
2009-10-29 14:45:00,2.88423,2.88452,2.87501,2.87593,6250000.0
2009-10-29 14:46:00,2.87923,2.88172,2.87367,2.87739,5500000.0
2009-10-29 14:47:00,2.87497,2.87909,2.87215,2.87567,10000000.0
2009-10-29 14:48:00,2.87049,2.8765,2.87001,2.87001,8750000.0
2009-10-29 14:49:00,2.87485,2.87562,2.87111,2.87111,7250000.0
2009-10-29 14:50:00,2.87369,2.87686,2.87052,2.8724,11250000.0
2009-10-29 14:51:00,2.87422,2.87545,2.87121,2.87166,5250000.0
2009-10-29 14:52:00,2.87182,2.87384,2.86897,2.87309,7880000.0
2009-10-29 14:53:00,2.87499,2.87499,2.86904,2.87184,12500000.0
2009-10-29 14:54:00,2.87148,2.87407,2.86922,2.87381,6380000.0
2009-10-29 14:55:00,2.87191,2.87371,2.86887,2.87371,8000000.0
2009-10-29 14:56:00,2.87384,2.87384,2.86971,2.87056,8250000.0
2009-10-29 14:57:00,2.8713,2.87328,2.86919,2.87219,5630000.0
2009-10-29 14:58:00,2.87236,2.87236,2.86747,2.87038,7750000.0
2009-10-29 14:59:00,2.87303,2.87303,2.86407,2.87072,6750000.0
2009-10-29 15:00:00,2.86969,2.87076,2.86853,2.86919,8750000.0
2009-10-29 15:01:00,2.86676,2.86987,2.86603,2.86836,5750000.0
2009-10-29 15:02:00,2.86911,2.87001,2.86291,2.86612,9750000.0
2009-10-29 15:03:00,2.86824,2.86963,2.86594,2.86594,5750000.0
2009-10-29 15:04:00,2.86916,2.87012,2.86511,2.86511,5750000.0
2009-10-29 15:05:00,2.86928,2.86928,2.86739,2.868,9250000.0
2009-10-29 15:06:00,2.86728,2.86987,2.86542,2.86542,10000000.0
2009-10-29 15:07:00,2.86949,2.87199,2.86915,2.86992,7000000.0
2009-10-29 15:08:00,2.86947,2.87228,2.86947,2.87082,9750000.0
2009-10-29 15:09:00,2.87165,2.87347,2.87134,2.87263,8000000.0
2009-10-29 15:10:00,2.87008,2.87393,2.87008,2.87341,6250000.0
2009-10-29 15:11:00,2.87327,2.87435,2.86803,2.87315,8500000.0
2009-10-29 15:12:00,2.87331,2.87614,2.87122,2.87614,8750000.0
2009-10-29 15:13:00,2.87081,2.87597,2.87081,2.87512,7000000.0
2009-10-29 15:14:00,2.87237,2.87477,2.87199,2.87401,10750000.0
2009-10-29 15:15:00,2.87483,2.87483,2.8684,2.874,5250000.0
2009-10-29 15:16:00,2.86934,2.87557,2.86934,2.87475,5750000.0
2009-10-29 15:17:00,2.87361,2.87657,2.87184,2.87184,8130000.0
2009-10-29 15:18:00,2.87495,2.87615,2.87197,2.87197,6630000.0
2009-10-29 15:19:00,2.87325,2.87739,2.87325,2.87394,10250000.0
2009-10-29 15:20:00,2.87668,2.87793,2.87487,2.87793,6500000.0
2009-10-29 15:21:00,2.87315,2.87823,2.87315,2.87823,5250000.0
2009-10-29 15:22:00,2.87624,2.87813,2.87367,2.87813,7250000.0
2009-10-29 15:23:00,2.87751,2.87852,2.87296,2.87845,5500000.0
2009-10-29 15:24:00,2.87805,2.87805,2.87105,2.87385,9500000.0
2009-10-29 15:25:00,2.87732,2.87845,2.87441,2.87474,7250000.0
2009-10-29 15:26:00,2.87685,2.87715,2.87027,2.87365,12000000.0
2009-10-29 15:27:00,2.87797,2.87869,2.87531,2.87689,11130000.0
2009-10-29 15:28:00,2.87481,2.87711,2.87173,2.87711,7750000.0
2009-10-29 15:29:00,2.87661,2.87661,2.8729,2.874,5630000.0
2009-10-29 15:30:00,2.8755,2.87588,2.87148,2.87466,10250000.0
2009-10-29 15:31:00,2.87672,2.87715,2.87268,2.87268,6630000.0
2009-10-29 15:32:00,2.87348,2.87674,2.8713,2.8713,9000000.0
2009-10-29 15:33:00,2.87208,2.87525,2.87118,2.87525,6000000.0
2009-10-29 15:34:00,2.87357,2.87718,2.87153,2.87631,11000000.0
2009-10-29 15:35:00,2.8787,2.87884,2.87252,2.87876,8000000.0
2009-10-29 15:36:00,2.87869,2.87908,2.87651,2.87651,7750000.0
2009-10-29 15:37:00,2.87654,2.87755,2.87045,2.87045,6750000.0
2009-10-29 15:38:00,2.87468,2.87619,2.86747,2.87275,7250000.0
2009-10-29 15:39:00,2.86748,2.87167,2.86734,2.87167,8500000.0
2009-10-29 15:40:00,2.86958,2.87221,2.86743,2.87204,7000000.0
2009-10-29 15:41:00,2.87323,2.87345,2.86966,2.86966,8500000.0
2009-10-29 15:42:00,2.87308,2.8736,2.87068,2.8736,7750000.0
2009-10-29 15:43:00,2.8733,2.87524,2.87075,2.87263,10500000.0
2009-10-29 15:44:00,2.87452,2.87548,2.86905,2.87199,7250000.0
2009-10-29 15:45:00,2.8755,2.87552,2.86852,2.8748,8250000.0
2009-10-29 15:46:00,2.87209,2.87575,2.87209,2.87575,7250000.0
2009-10-29 15:47:00,2.87563,2.87627,2.87127,2.87257,6500000.0
2009-10-29 15:48:00,2.8751,2.87696,2.87396,2.87617,5500000.0
2009-10-29 15:49:00,2.87308,2.87538,2.87088,2.87088,6500000.0
2009-10-29 15:50:00,2.87476,2.87538,2.87119,2.87476,8260000.0
2009-10-29 15:51:00,2.87184,2.87327,2.86718,2.86914,6750000.0
2009-10-29 15:52:00,2.87307,2.87477,2.87205,2.87376,8750000.0
2009-10-29 15:53:00,2.87306,2.87536,2.8717,2.87536,10010000.0
2009-10-29 15:54:00,2.87562,2.87572,2.87185,2.87215,5250000.0
2009-10-29 15:55:00,2.87309,2.87613,2.87225,2.87594,6000000.0
2009-10-29 15:56:00,2.87664,2.87715,2.87121,2.87599,6000000.0
2009-10-29 15:57:00,2.8771,2.87793,2.87454,2.87508,7000000.0
2009-10-29 15:58:00,2.87454,2.87645,2.87204,2.87619,7000000.0
2009-10-29 15:59:00,2.87436,2.876,2.87098,2.8734,7000000.0
2009-10-29 16:00:00,2.87603,2.87643,2.87092,2.876,8880000.0
2009-10-29 16:01:00,2.87533,2.87533,2.87226,2.87317,5500000.0
2009-10-29 16:02:00,2.87451,2.87451,2.87064,2.87091,8500000.0
2009-10-29 16:03:00,2.86896,2.8732,2.86886,2.87253,6500000.0
2009-10-29 16:04:00,2.86985,2.8717,2.86598,2.87127,8500000.0
2009-10-29 16:05:00,2.86976,2.87062,2.86491,2.86965,12500000.0
2009-10-29 16:06:00,2.86995,2.87089,2.86785,2.86966,5500000.0
2009-10-29 16:07:00,2.86713,2.86913,2.86417,2.86847,9250000.0
2009-10-29 16:08:00,2.86688,2.86737,2.8619,2.8619,7880000.0
2009-10-29 16:09:00,2.86241,2.86526,2.85918,2.86526,7250000.0
2009-10-29 16:10:00,2.86204,2.86565,2.85992,2.8624,6250000.0
2009-10-29 16:11:00,2.86538,2.86571,2.86276,2.86304,6000000.0
2009-10-29 16:12:00,2.86311,2.86423,2.85994,2.86192,6250000.0
2009-10-29 16:13:00,2.86479,2.8665,2.86375,2.86621,9000000.0
2009-10-29 16:14:00,2.86332,2.86737,2.86332,2.86535,9880000.0
2009-10-29 16:15:00,2.86619,2.86759,2.86505,2.86726,8500000.0
2009-10-29 16:16:00,2.86734,2.86771,2.86501,2.86771,7500000.0
2009-10-29 16:17:00,2.867,2.86726,2.86419,2.86673,9000000.0
2009-10-29 16:18:00,2.86727,2.86727,2.86282,2.86424,6380000.0
2009-10-29 16:19:00,2.86368,2.86368,2.85935,2.86305,11000000.0
2009-10-29 16:20:00,2.86324,2.86324,2.85929,2.86317,6750000.0
2009-10-29 16:21:00,2.86341,2.86369,2.85783,2.85905,5500000.0
2009-10-29 16:22:00,2.86453,2.86453,2.85941,2.85941,7750000.0
2009-10-29 16:23:00,2.8596,2.86052,2.85707,2.85727,7500000.0
2009-10-29 16:24:00,2.861,2.86186,2.85722,2.86013,8750000.0
2009-10-29 16:25:00,2.86122,2.86276,2.8566,2.85926,8630000.0
2009-10-29 16:26:00,2.86082,2.86361,2.85914,2.85914,6000000.0
2009-10-29 16:27:00,2.86279,2.86431,2.85836,2.86189,6000000.0
2009-10-29 16:28:00,2.86404,2.86528,2.85977,2.86528,10000000.0
2009-10-29 16:29:00,2.86318,2.8644,2.86101,2.86101,6500000.0
2009-10-29 16:30:00,2.86468,2.86618,2.86168,2.86181,7880000.0
2009-10-29 16:31:00,2.86383,2.86892,2.86277,2.86524,9000000.0
2009-10-29 16:32:00,2.86734,2.86734,2.86395,2.86696,9500000.0
2009-10-29 16:33:00,2.86273,2.86607,2.86007,2.86277,9000000.0
2009-10-29 16:34:00,2.86239,2.86579,2.85983,2.85983,6380000.0
2009-10-29 16:35:00,2.86601,2.86608,2.86162,2.86359,8750000.0
2009-10-29 16:36:00,2.86592,2.86626,2.86272,2.8638,9630000.0
2009-10-29 16:37:00,2.86396,2.86622,2.86319,2.86622,5880000.0
2009-10-29 16:38:00,2.86436,2.86643,2.86226,2.86337,9750000.0
2009-10-29 16:39:00,2.86633,2.86668,2.86413,2.86668,5500000.0
2009-10-29 16:40:00,2.86393,2.86825,2.86393,2.86791,6000000.0
2009-10-29 16:41:00,2.8684,2.86843,2.86437,2.86792,11000000.0
2009-10-29 16:42:00,2.86859,2.86859,2.86293,2.86293,5750000.0
2009-10-29 16:43:00,2.86689,2.86923,2.86357,2.86859,7750000.0
2009-10-29 16:44:00,2.86855,2.86857,2.86654,2.8685,8750000.0
2009-10-29 16:45:00,2.86503,2.86751,2.86122,2.86748,10500000.0
2009-10-29 16:46:00,2.86784,2.86791,2.86462,2.86773,10000000.0
2009-10-29 16:47:00,2.86316,2.86653,2.86316,2.86532,6000000.0
2009-10-29 16:48:00,2.86796,2.86796,2.86245,2.86682,9250000.0
2009-10-29 16:49:00,2.86509,2.86719,2.86169,2.86169,10000000.0
2009-10-29 16:50:00,2.86668,2.86854,2.86376,2.86418,5500000.0
2009-10-29 16:51:00,2.86542,2.86738,2.86154,2.86433,10750000.0
2009-10-29 16:52:00,2.86776,2.86776,2.86309,2.86334,7250000.0
2009-10-29 16:53:00,2.86402,2.86531,2.86234,2.86234,8500000.0
2009-10-29 16:54:00,2.86301,2.86615,2.86023,2.86023,6630000.0
2009-10-29 16:55:00,2.86471,2.86647,2.86183,2.86611,14250000.0
2009-10-29 16:56:00,2.86643,2.86666,2.86257,2.86257,5250000.0
2009-10-29 16:57:00,2.86532,2.86545,2.86104,2.86545,7000000.0
2009-10-29 16:58:00,2.86277,2.86537,2.86148,2.86148,9750000.0
2009-10-29 16:59:00,2.86421,2.86546,2.86161,2.86317,5500000.0
2009-10-29 17:00:00,2.86459,2.86607,2.86272,2.86607,9250000.0
2009-10-29 17:01:00,2.86224,2.86485,2.86048,2.86485,8130000.0
2009-10-29 17:02:00,2.86485,2.86485,2.86045,2.86285,7000000.0
2009-10-29 17:03:00,2.86078,2.86281,2.85939,2.86249,6380000.0
2009-10-29 17:04:00,2.86332,2.86332,2.85768,2.86294,8250000.0
2009-10-29 17:05:00,2.86186,2.86306,2.85855,2.86186,9750000.0
2009-10-29 17:06:00,2.85538,2.85986,2.85464,2.85464,7380000.0
2009-10-29 17:07:00,2.85954,2.86017,2.85341,2.85341,5500000.0
2009-10-29 17:08:00,2.85691,2.85778,2.85406,2.85615,11000000.0
2009-10-29 17:09:00,2.85552,2.85706,2.85238,2.85579,5250000.0
2009-10-29 17:10:00,2.85392,2.85619,2.85352,2.85559,8750000.0
2009-10-29 17:11:00,2.85636,2.85636,2.8502,2.85561,8750000.0
2009-10-29 17:12:00,2.85421,2.85494,2.8505,2.85494,9010000.0
2009-10-29 17:13:00,2.85193,2.85558,2.84988,2.8536,6250000.0
2009-10-29 17:14:00,2.85358,2.85507,2.85134,2.85507,7000000.0
2009-10-29 17:15:00,2.85575,2.85575,2.85082,2.85475,8250000.0
2009-10-29 17:16:00,2.85462,2.85474,2.85007,2.85256,10750000.0
2009-10-29 17:17:00,2.85292,2.85601,2.84878,2.85556,7250000.0
2009-10-29 17:18:00,2.85391,2.85665,2.85137,2.85638,9000000.0
2009-10-29 17:19:00,2.85544,2.85544,2.85003,2.8543,8750000.0
2009-10-29 17:20:00,2.8554,2.8554,2.85009,2.85353,9000000.0
2009-10-29 17:21:00,2.85716,2.85716,2.85147,2.85662,5250000.0
2009-10-29 17:22:00,2.85631,2.85647,2.85201,2.8541,8130000.0
2009-10-29 17:23:00,2.85764,2.85792,2.85288,2.85449,5750000.0
2009-10-29 17:24:00,2.85392,2.85767,2.85392,2.85654,9000000.0
2009-10-29 17:25:00,2.85789,2.85791,2.8539,2.85595,10000000.0
2009-10-29 17:26:00,2.85858,2.85858,2.85392,2.85796,6250000.0
2009-10-29 17:27:00,2.85767,2.85774,2.85004,2.85625,9130000.0
2009-10-29 17:28:00,2.85771,2.85875,2.85247,2.85875,7630000.0
2009-10-29 17:29:00,2.85737,2.85855,2.85517,2.85732,8500000.0
2009-10-29 17:30:00,2.85589,2.85774,2.85432,2.8572,6500000.0
2009-10-29 17:31:00,2.8527,2.85643,2.85217,2.85496,6250000.0
2009-10-29 17:32:00,2.85507,2.85507,2.84888,2.85356,16000000.0
2009-10-29 17:33:00,2.84719,2.85145,2.84719,2.85145,7000000.0
2009-10-29 17:34:00,2.84831,2.85208,2.84602,2.85208,10250000.0
2009-10-29 17:35:00,2.85062,2.85154,2.84834,2.85148,8630000.0
2009-10-29 17:36:00,2.84955,2.85104,2.84567,2.84911,8750000.0
2009-10-29 17:37:00,2.8519,2.8519,2.848,2.848,5750000.0
2009-10-29 17:38:00,2.85095,2.85509,2.84746,2.85449,5130000.0
2009-10-29 17:39:00,2.85266,2.85358,2.84791,2.85358,11250000.0
2009-10-29 17:40:00,2.8501,2.85346,2.84948,2.8521,12500000.0
2009-10-29 17:41:00,2.84969,2.85347,2.84778,2.85347,5500000.0
2009-10-29 17:42:00,2.85414,2.85446,2.84784,2.85389,7750000.0
2009-10-29 17:43:00,2.84808,2.85671,2.84808,2.8544,6500000.0
2009-10-29 17:44:00,2.85691,2.85739,2.85137,2.85604,10000000.0
2009-10-29 17:45:00,2.85612,2.85835,2.85399,2.85822,5750000.0
2009-10-29 17:46:00,2.85852,2.85886,2.8542,2.85691,10000000.0
2009-10-29 17:47:00,2.85366,2.85807,2.85366,2.85585,9250000.0
2009-10-29 17:48:00,2.85512,2.85719,2.8534,2.85652,10750000.0
2009-10-29 17:49:00,2.85655,2.85655,2.8529,2.8557,13750000.0
2009-10-29 17:50:00,2.85631,2.85631,2.85237,2.85453,6500000.0
2009-10-29 17:51:00,2.85162,2.8556,2.85162,2.85479,6880000.0
2009-10-29 17:52:00,2.85068,2.85485,2.85042,2.85212,7630000.0
2009-10-29 17:53:00,2.85575,2.85594,2.85151,2.85205,10000000.0
2009-10-29 17:54:00,2.85254,2.85569,2.85017,2.85245,8750000.0
2009-10-29 17:55:00,2.85709,2.85709,2.85261,2.85612,5500000.0
2009-10-29 17:56:00,2.85213,2.85731,2.85213,2.85731,8500000.0
2009-10-29 17:57:00,2.85668,2.85774,2.85423,2.85774,10880000.0
2009-10-29 17:58:00,2.85804,2.85804,2.85271,2.85516,10250000.0
2009-10-29 17:59:00,2.85517,2.85651,2.85328,2.85603,9250000.0
2009-10-29 18:00:00,2.85583,2.85598,2.84999,2.84999,6760000.0
2009-10-29 18:01:00,2.85273,2.85339,2.84967,2.85046,5250000.0
2009-10-29 18:02:00,2.85234,2.854,2.84923,2.8522,5880000.0
2009-10-29 18:03:00,2.85465,2.85465,2.84998,2.84998,11000000.0
2009-10-29 18:04:00,2.85417,2.85417,2.849,2.85362,8000000.0
2009-10-29 18:05:00,2.85268,2.85371,2.85103,2.85171,9130000.0
2009-10-29 18:06:00,2.84867,2.85227,2.84768,2.84768,9000000.0
2009-10-29 18:07:00,2.84805,2.85034,2.84537,2.84603,6750000.0
2009-10-29 18:08:00,2.85073,2.85073,2.84743,2.84838,10000000.0
2009-10-29 18:09:00,2.84715,2.84826,2.84457,2.84624,9000000.0
2009-10-29 18:10:00,2.84686,2.84925,2.84341,2.84925,12000000.0
2009-10-29 18:11:00,2.84878,2.85065,2.84594,2.84709,8130000.0
2009-10-29 18:12:00,2.8488,2.84957,2.84674,2.84957,5500000.0
2009-10-29 18:13:00,2.84799,2.84898,2.84238,2.84579,8000000.0
2009-10-29 18:14:00,2.84615,2.8477,2.84487,2.84677,9500000.0
2009-10-29 18:15:00,2.84624,2.84985,2.84399,2.84889,6250000.0
2009-10-29 18:16:00,2.84778,2.85491,2.84707,2.84707,5130000.0
2009-10-29 18:17:00,2.84913,2.84913,2.84489,2.84619,8250000.0
2009-10-29 18:18:00,2.8453,2.84856,2.84456,2.84751,6750000.0
2009-10-29 18:19:00,2.84509,2.84694,2.84441,2.84506,6000000.0
2009-10-29 18:20:00,2.84573,2.84897,2.8457,2.84897,7500000.0
2009-10-29 18:21:00,2.8456,2.84901,2.84428,2.84428,7000000.0
2009-10-29 18:22:00,2.84766,2.84911,2.84491,2.84524,5500000.0
2009-10-29 18:23:00,2.84812,2.84812,2.84179,2.84807,8000000.0
2009-10-29 18:24:00,2.84666,2.84795,2.84418,2.84795,9500000.0
2009-10-29 18:25:00,2.84782,2.84926,2.84659,2.84907,9250000.0
2009-10-29 18:26:00,2.8493,2.84935,2.8445,2.84827,15000000.0
2009-10-29 18:27:00,2.84478,2.84805,2.84172,2.84737,7000000.0
2009-10-29 18:28:00,2.84674,2.84674,2.84103,2.84459,7750000.0
2009-10-29 18:29:00,2.84554,2.84554,2.84028,2.84253,8250000.0
2009-10-29 18:30:00,2.83851,2.84149,2.8384,2.8384,5500000.0
2009-10-29 18:31:00,2.83864,2.84472,2.83864,2.8444,11750000.0
2009-10-29 18:32:00,2.84373,2.84388,2.83766,2.84032,7000000.0
2009-10-29 18:33:00,2.84308,2.84589,2.83766,2.84589,10250000.0
2009-10-29 18:34:00,2.84388,2.8467,2.84291,2.84517,8750000.0
2009-10-29 18:35:00,2.8432,2.84447,2.83983,2.84444,6750000.0
2009-10-29 18:36:00,2.84318,2.84563,2.84216,2.84362,9500000.0
2009-10-29 18:37:00,2.84283,2.84387,2.84116,2.84333,8750000.0
2009-10-29 18:38:00,2.84482,2.8469,2.84392,2.84602,7880000.0
2009-10-29 18:39:00,2.84101,2.84821,2.84101,2.84759,5750000.0
2009-10-29 18:40:00,2.84663,2.84771,2.84578,2.84578,6250000.0
2009-10-29 18:41:00,2.84837,2.84878,2.84446,2.84597,12500000.0
2009-10-29 18:42:00,2.84934,2.84934,2.84181,2.84521,10250000.0
2009-10-29 18:43:00,2.84498,2.84764,2.84498,2.84671,7250000.0
2009-10-29 18:44:00,2.84803,2.84975,2.8466,2.84891,10000000.0
2009-10-29 18:45:00,2.84639,2.85509,2.84589,2.85023,9000000.0
2009-10-29 18:46:00,2.85152,2.85216,2.8455,2.84584,5510000.0
2009-10-29 18:47:00,2.8443,2.8467,2.84414,2.84432,10500000.0
2009-10-29 18:48:00,2.84556,2.84585,2.84009,2.84009,10500000.0
2009-10-29 18:49:00,2.8463,2.8464,2.84111,2.84383,11250000.0
2009-10-29 18:50:00,2.84264,2.84489,2.83842,2.84302,7500000.0
2009-10-29 18:51:00,2.84369,2.84663,2.84102,2.84102,7000000.0
2009-10-29 18:52:00,2.8467,2.84733,2.84219,2.84219,7000000.0
2009-10-29 18:53:00,2.84241,2.84707,2.84241,2.84684,9500000.0
2009-10-29 18:54:00,2.84721,2.8483,2.84265,2.84577,12000000.0
2009-10-29 18:55:00,2.84114,2.84657,2.84114,2.84423,7380000.0
2009-10-29 18:56:00,2.84522,2.84765,2.84431,2.84431,8010000.0
2009-10-29 18:57:00,2.84667,2.84783,2.84364,2.84623,8500000.0
2009-10-29 18:58:00,2.84684,2.84684,2.8429,2.84551,6880000.0
2009-10-29 18:59:00,2.84657,2.84657,2.84176,2.84644,7500000.0
2009-10-29 19:00:00,2.84354,2.84666,2.84214,2.84452,8000000.0
2009-10-29 19:01:00,2.84828,2.84828,2.84499,2.84499,6250000.0
2009-10-29 19:02:00,2.84477,2.84645,2.84231,2.84545,7500000.0
2009-10-29 19:03:00,2.84403,2.84569,2.84338,2.84569,11000000.0
2009-10-29 19:04:00,2.84421,2.84592,2.83952,2.84243,9260000.0
2009-10-29 19:05:00,2.84602,2.84602,2.84298,2.84298,8250000.0
2009-10-29 19:06:00,2.84281,2.84343,2.83986,2.84036,6250000.0
2009-10-29 19:07:00,2.84346,2.84346,2.84029,2.84132,11130000.0
2009-10-29 19:08:00,2.84444,2.84444,2.84094,2.8436,10750000.0
2009-10-29 19:09:00,2.84336,2.84389,2.84106,2.84259,11000000.0
2009-10-29 19:10:00,2.8426,2.84306,2.83876,2.84251,6500000.0
2009-10-29 19:11:00,2.84301,2.84301,2.83932,2.84174,9250000.0
2009-10-29 19:12:00,2.84057,2.84346,2.83814,2.84005,8500000.0
2009-10-29 19:13:00,2.84043,2.842,2.83872,2.842,7000000.0
2009-10-29 19:14:00,2.84103,2.84233,2.83767,2.8415,8250000.0
2009-10-29 19:15:00,2.83757,2.84115,2.83757,2.83981,6000000.0
2009-10-29 19:16:00,2.84023,2.84181,2.83619,2.84153,8750000.0
2009-10-29 19:17:00,2.84226,2.84229,2.83894,2.83988,8000000.0
2009-10-29 19:18:00,2.83762,2.84157,2.83762,2.84157,6250000.0
2009-10-29 19:19:00,2.84044,2.84097,2.83837,2.84046,7130000.0
2009-10-29 19:20:00,2.83931,2.83954,2.83721,2.83886,6250000.0
2009-10-29 19:21:00,2.83799,2.84125,2.83782,2.84094,8250000.0
2009-10-29 19:22:00,2.84051,2.84072,2.83482,2.83482,9380000.0
2009-10-29 19:23:00,2.83767,2.83819,2.83284,2.83819,8630000.0
2009-10-29 19:24:00,2.8372,2.83814,2.83408,2.83427,8000000.0
2009-10-29 19:25:00,2.8356,2.83899,2.83542,2.83547,11130000.0
2009-10-29 19:26:00,2.83868,2.83877,2.83275,2.83775,8630000.0
2009-10-29 19:27:00,2.83579,2.83769,2.83579,2.83732,6000000.0
2009-10-29 19:28:00,2.83728,2.83858,2.8345,2.8345,5750000.0
2009-10-29 19:29:00,2.83686,2.83862,2.83606,2.83862,16250000.0
2009-10-29 19:30:00,2.8379,2.83939,2.83134,2.83134,5500000.0
2009-10-29 19:31:00,2.83806,2.83806,2.83275,2.83415,7010000.0
2009-10-29 19:32:00,2.83869,2.85235,2.83564,2.8398,8500000.0
2009-10-29 19:33:00,2.83667,2.83888,2.83562,2.83595,6750000.0
2009-10-29 19:34:00,2.83866,2.83908,2.83595,2.83622,9130000.0
2009-10-29 19:35:00,2.83411,2.83932,2.83411,2.83863,7250000.0
2009-10-29 19:36:00,2.83913,2.83947,2.83411,2.83411,7500000.0
2009-10-29 19:37:00,2.83529,2.8382,2.83349,2.83806,5750000.0
2009-10-29 19:38:00,2.83476,2.83825,2.83476,2.83825,8750000.0
2009-10-29 19:39:00,2.83767,2.8384,2.83425,2.83619,7880000.0
2009-10-29 19:40:00,2.83769,2.83769,2.83264,2.83381,6380000.0
2009-10-29 19:41:00,2.83813,2.83813,2.83203,2.83715,6000000.0
2009-10-29 19:42:00,2.83513,2.83755,2.83297,2.83297,8250000.0
2009-10-29 19:43:00,2.83581,2.83735,2.83551,2.83697,8130000.0
2009-10-29 19:44:00,2.83492,2.83794,2.83492,2.83659,6130000.0
2009-10-29 19:45:00,2.83789,2.83789,2.83503,2.8351,7500000.0
2009-10-29 19:46:00,2.83412,2.83836,2.83174,2.83174,14880000.0
2009-10-29 19:47:00,2.8385,2.83872,2.83528,2.83872,10000000.0
2009-10-29 19:48:00,2.8368,2.83847,2.83419,2.83786,7750000.0
2009-10-29 19:49:00,2.83577,2.83723,2.83559,2.83559,13750000.0
2009-10-29 19:50:00,2.83547,2.83813,2.83473,2.83812,10750000.0
2009-10-29 19:51:00,2.83755,2.83815,2.835,2.835,8880000.0
2009-10-29 19:52:00,2.83691,2.83978,2.83593,2.83815,8380000.0
2009-10-29 19:53:00,2.83983,2.84046,2.83748,2.83874,11250000.0
2009-10-29 19:54:00,2.83892,2.84023,2.83665,2.83974,8750000.0
2009-10-29 19:55:00,2.83803,2.84182,2.83757,2.84079,5500000.0
2009-10-29 19:56:00,2.84035,2.84308,2.8397,2.84007,8750000.0
2009-10-29 19:57:00,2.8404,2.8413,2.83648,2.84119,8500000.0
2009-10-29 19:58:00,2.84047,2.8409,2.83807,2.83964,8500000.0
2009-10-29 19:59:00,2.84007,2.84459,2.83857,2.84219,8000000.0
2009-10-29 20:00:00,2.84032,2.84212,2.83931,2.84187,6250000.0
2009-10-29 20:01:00,2.8421,2.8425,2.83861,2.83993,7250000.0
2009-10-29 20:02:00,2.84201,2.84231,2.83991,2.84046,8000000.0
2009-10-29 20:03:00,2.8381,2.84146,2.83799,2.83931,8000000.0
2009-10-29 20:04:00,2.84029,2.84214,2.83836,2.84214,6630000.0
2009-10-29 20:05:00,2.8394,2.84138,2.83799,2.83868,7130000.0
2009-10-29 20:06:00,2.84099,2.84102,2.83943,2.84057,7250000.0
2009-10-29 20:07:00,2.84024,2.84118,2.83787,2.83873,14750000.0
2009-10-29 20:08:00,2.84031,2.84071,2.83637,2.83637,9750000.0
2009-10-29 20:09:00,2.83668,2.84097,2.83668,2.83874,5750000.0
2009-10-29 20:10:00,2.83983,2.83983,2.83685,2.83965,9000000.0
2009-10-29 20:11:00,2.84045,2.84054,2.83524,2.84023,6250000.0
2009-10-29 20:12:00,2.83768,2.84077,2.83768,2.83892,6250000.0
2009-10-29 20:13:00,2.84127,2.84159,2.83605,2.84159,9250000.0
2009-10-29 20:14:00,2.83891,2.84256,2.83854,2.84084,7130000.0
2009-10-29 20:15:00,2.83911,2.84118,2.83754,2.83754,11750000.0
2009-10-29 20:16:00,2.83907,2.84064,2.83611,2.83825,8750000.0
2009-10-29 20:17:00,2.83659,2.8403,2.83659,2.84012,8250000.0
2009-10-29 20:18:00,2.84153,2.84367,2.83915,2.83929,7750000.0
2009-10-29 20:19:00,2.83997,2.84137,2.83497,2.83909,8500000.0
2009-10-29 20:20:00,2.84075,2.84177,2.83925,2.84123,9750000.0
2009-10-29 20:21:00,2.83992,2.84103,2.83672,2.8406,10000000.0
2009-10-29 20:22:00,2.8381,2.84158,2.8381,2.84088,11000000.0
2009-10-29 20:23:00,2.83989,2.84082,2.83628,2.83852,7630000.0
2009-10-29 20:24:00,2.83701,2.84175,2.83627,2.84175,10750000.0
2009-10-29 20:25:00,2.83861,2.84065,2.83791,2.8389,8880000.0
2009-10-29 20:26:00,2.8383,2.8408,2.83796,2.83882,6250000.0
2009-10-29 20:27:00,2.83965,2.84066,2.83493,2.84066,8130000.0
2009-10-29 20:28:00,2.83882,2.8406,2.83772,2.8379,9880000.0
2009-10-29 20:29:00,2.83847,2.84012,2.83718,2.8396,8000000.0
2009-10-29 20:30:00,2.83841,2.8409,2.83841,2.8404,7750000.0
2009-10-29 20:31:00,2.83816,2.84167,2.83724,2.83994,7500000.0
2009-10-29 20:32:00,2.83703,2.83969,2.83554,2.83621,6000000.0
2009-10-29 20:33:00,2.83876,2.83943,2.83822,2.83928,5750000.0
2009-10-29 20:34:00,2.83858,2.84008,2.83771,2.83927,8880000.0
2009-10-29 20:35:00,2.84025,2.84063,2.83623,2.83962,8250000.0
2009-10-29 20:36:00,2.83942,2.83942,2.83456,2.83756,9500000.0
2009-10-29 20:37:00,2.8361,2.83881,2.83416,2.83416,9500000.0
2009-10-29 20:38:00,2.83731,2.8379,2.83462,2.83632,5250000.0
2009-10-29 20:39:00,2.83849,2.83876,2.83512,2.83864,8380000.0
2009-10-29 20:40:00,2.83792,2.8381,2.83371,2.83636,6000000.0
2009-10-29 20:41:00,2.83014,2.83779,2.83014,2.83779,7500000.0
2009-10-29 20:42:00,2.83579,2.83667,2.83477,2.83477,12500000.0
2009-10-29 20:43:00,2.83609,2.83763,2.83534,2.83763,7500000.0
2009-10-29 20:44:00,2.83573,2.83975,2.83531,2.83615,8750000.0
2009-10-29 20:45:00,2.83879,2.83926,2.83404,2.83404,8500000.0
2009-10-29 20:46:00,2.83853,2.83927,2.83529,2.83805,7000000.0
2009-10-29 20:47:00,2.83824,2.839,2.83556,2.83795,7500000.0
2009-10-29 20:48:00,2.83896,2.83896,2.83354,2.83858,9750000.0
2009-10-29 20:49:00,2.83792,2.83892,2.83727,2.83841,6750000.0
2009-10-29 20:50:00,2.83612,2.83902,2.83601,2.83795,5630000.0
2009-10-29 20:51:00,2.83898,2.83984,2.83636,2.83812,9250000.0
2009-10-29 20:52:00,2.83998,2.84072,2.83857,2.84018,7880000.0
2009-10-29 20:53:00,2.83855,2.83964,2.83601,2.83684,7250000.0
2009-10-29 20:54:00,2.83936,2.83984,2.83839,2.83974,5750000.0
2009-10-29 20:55:00,2.83918,2.84049,2.83728,2.83728,6500000.0
2009-10-29 20:56:00,2.83522,2.8408,2.83522,2.8408,5750000.0
2009-10-29 20:57:00,2.83805,2.84096,2.83751,2.83751,7130000.0
2009-10-29 20:58:00,2.83454,2.83966,2.83454,2.83764,8880000.0
2009-10-29 20:59:00,2.83388,2.84056,2.83388,2.83972,5130000.0
2009-10-29 21:00:00,2.83881,2.83975,2.8359,2.83892,5500000.0
2009-10-29 21:01:00,2.84002,2.84121,2.83536,2.83536,8250000.0
2009-10-29 21:02:00,2.83918,2.84087,2.83525,2.83525,10880000.0
2009-10-29 21:03:00,2.84081,2.84086,2.83727,2.84024,4880000.0
2009-10-29 21:04:00,2.83998,2.8412,2.83597,2.83846,8000000.0
2009-10-29 21:05:00,2.8387,2.84213,2.83731,2.84213,6130000.0
2009-10-29 21:06:00,2.83963,2.83963,2.83499,2.83851,9000000.0
2009-10-29 21:07:00,2.83939,2.83989,2.83651,2.83651,8000000.0
2009-10-29 21:08:00,2.83913,2.83978,2.83578,2.83866,7000000.0
2009-10-29 21:09:00,2.83957,2.84098,2.83609,2.83791,9130000.0
2009-10-29 21:10:00,2.84016,2.84016,2.83641,2.83806,9000000.0
2009-10-29 21:11:00,2.84088,2.84088,2.83832,2.83896,5500000.0
2009-10-29 21:12:00,2.84028,2.84028,2.83499,2.83767,6250000.0
2009-10-29 21:13:00,2.83455,2.8403,2.83455,2.8403,9250000.0
2009-10-29 21:14:00,2.83875,2.84027,2.83661,2.83777,7500000.0
2009-10-29 21:15:00,2.84,2.84025,2.83898,2.84025,5380000.0
2009-10-29 21:16:00,2.83949,2.84044,2.83353,2.83726,5500000.0
2009-10-29 21:17:00,2.83858,2.83967,2.835,2.83874,10500000.0
2009-10-29 21:18:00,2.83707,2.84047,2.83707,2.84047,6750000.0
2009-10-29 21:19:00,2.83871,2.84278,2.83754,2.84049,10000000.0
2009-10-29 21:20:00,2.83864,2.84167,2.83655,2.83768,5750000.0
2009-10-29 21:21:00,2.84085,2.84085,2.8381,2.83904,8880000.0
2009-10-29 21:22:00,2.83982,2.84086,2.83511,2.84086,9750000.0
2009-10-29 21:23:00,2.83837,2.84142,2.83781,2.83781,6880000.0
2009-10-29 21:24:00,2.83916,2.84055,2.83797,2.83928,8500000.0
2009-10-29 21:25:00,2.83642,2.84112,2.83642,2.84018,5500000.0
2009-10-29 21:26:00,2.83897,2.84219,2.83891,2.83989,5750000.0
2009-10-29 21:27:00,2.84021,2.84144,2.83636,2.84016,7250000.0
2009-10-29 21:28:00,2.84072,2.84221,2.8389,2.8389,6000000.0
2009-10-29 21:29:00,2.8378,2.84124,2.8378,2.84011,5500000.0
2009-10-29 21:30:00,2.83911,2.8414,2.83816,2.84052,6000000.0
2009-10-29 21:31:00,2.84014,2.84214,2.83937,2.84214,6000000.0
2009-10-29 21:32:00,2.83533,2.84244,2.83533,2.84244,5630000.0
2009-10-29 21:33:00,2.8404,2.84299,2.83813,2.84299,8000000.0
2009-10-29 21:34:00,2.83865,2.84296,2.83865,2.83895,6000000.0
2009-10-29 21:35:00,2.8411,2.8428,2.84075,2.8426,4880000.0
2009-10-29 21:36:00,2.84092,2.84323,2.83866,2.84204,8000000.0
2009-10-29 21:37:00,2.84151,2.84257,2.83756,2.84152,9250000.0
2009-10-29 21:38:00,2.84368,2.84395,2.84202,2.84395,9380000.0
2009-10-29 21:39:00,2.8412,2.84306,2.83879,2.84147,9000000.0
2009-10-29 21:40:00,2.84143,2.84321,2.83933,2.84156,8500000.0
2009-10-29 21:41:00,2.8425,2.84303,2.83867,2.84091,10130000.0
2009-10-29 21:42:00,2.84037,2.84317,2.84024,2.84129,9000000.0
2009-10-29 21:43:00,2.84107,2.84338,2.84059,2.84193,6250000.0
2009-10-29 21:44:00,2.83995,2.84366,2.83802,2.83802,7000000.0
2009-10-29 21:45:00,2.84484,2.84535,2.84111,2.84191,6000000.0
2009-10-29 21:46:00,2.84131,2.84367,2.84019,2.84134,8500000.0
2009-10-29 21:47:00,2.8387,2.84326,2.83845,2.83979,7880000.0
2009-10-29 21:48:00,2.84181,2.84402,2.83996,2.84296,5130000.0
2009-10-29 21:49:00,2.84307,2.84417,2.83939,2.84182,8500000.0
2009-10-29 21:50:00,2.84161,2.84299,2.83903,2.83903,7250000.0
2009-10-29 21:51:00,2.84111,2.84378,2.84039,2.84307,8500000.0
2009-10-29 21:52:00,2.8441,2.8441,2.83843,2.84164,8000000.0
2009-10-29 21:53:00,2.84075,2.84375,2.84075,2.84267,7000000.0
2009-10-29 21:54:00,2.8384,2.84315,2.83676,2.84055,10500000.0
2009-10-29 21:55:00,2.8428,2.8428,2.83675,2.83675,9750000.0
2009-10-29 21:56:00,2.84301,2.84315,2.8393,2.84202,7750000.0
2009-10-29 21:57:00,2.84175,2.84295,2.83956,2.84117,7000000.0
2009-10-29 21:58:00,2.8425,2.84372,2.83766,2.84164,8250000.0
2009-10-29 21:59:00,2.83937,2.84397,2.83891,2.84251,7250000.0
2009-10-29 22:00:00,2.84215,2.84366,2.83672,2.83848,6500000.0
2009-10-29 22:01:00,2.84149,2.8426,2.84019,2.84084,7000000.0
2009-10-29 22:02:00,2.84459,2.84459,2.83849,2.84194,11750000.0
2009-10-29 22:03:00,2.84044,2.8446,2.83815,2.8446,6500000.0
2009-10-29 22:04:00,2.83726,2.84403,2.83726,2.84396,10380000.0
2009-10-29 22:05:00,2.84307,2.8436,2.84141,2.84335,8130000.0
2009-10-29 22:06:00,2.84262,2.84313,2.83818,2.84309,5750000.0
2009-10-29 22:07:00,2.84102,2.84258,2.83854,2.84211,9130000.0
2009-10-29 22:08:00,2.84095,2.84196,2.83887,2.84196,10250000.0
2009-10-29 22:09:00,2.83808,2.8425,2.83732,2.8425,10250000.0
2009-10-29 22:10:00,2.84106,2.84201,2.83745,2.83782,7750000.0
2009-10-29 22:11:00,2.83999,2.84242,2.83899,2.84094,9000000.0
2009-10-29 22:12:00,2.84179,2.8437,2.83953,2.83953,9500000.0
2009-10-29 22:13:00,2.83998,2.84217,2.83914,2.84217,9750000.0
2009-10-29 22:14:00,2.84116,2.84181,2.83939,2.841,6500000.0
2009-10-29 22:15:00,2.83727,2.84172,2.83727,2.84102,6880000.0
2009-10-29 22:16:00,2.83717,2.84213,2.83692,2.84213,8750000.0
2009-10-29 22:17:00,2.83724,2.8414,2.83693,2.83886,6130000.0
2009-10-29 22:18:00,2.84073,2.84209,2.83798,2.84193,8130000.0
2009-10-29 22:19:00,2.83769,2.84159,2.83769,2.83812,9130000.0
2009-10-29 22:20:00,2.84049,2.84148,2.83821,2.8404,8750000.0
2009-10-29 22:21:00,2.84007,2.84089,2.83839,2.84037,8000000.0
2009-10-29 22:22:00,2.84006,2.84148,2.83829,2.83944,9500000.0
2009-10-29 22:23:00,2.84136,2.84136,2.83817,2.84025,9000000.0
2009-10-29 22:24:00,2.84085,2.84087,2.83864,2.83984,5750000.0
2009-10-29 22:25:00,2.83977,2.84196,2.8373,2.83827,7750000.0
2009-10-29 22:26:00,2.83887,2.84036,2.8362,2.84012,7750000.0
2009-10-29 22:27:00,2.84065,2.84065,2.83647,2.84027,6250000.0
2009-10-29 22:28:00,2.84188,2.84188,2.8361,2.83898,11250000.0
2009-10-29 22:29:00,2.84024,2.84218,2.83817,2.84218,11000000.0
2009-10-29 22:30:00,2.84154,2.84189,2.83801,2.84189,14500000.0
2009-10-29 22:31:00,2.84167,2.84167,2.83996,2.84009,7750000.0
2009-10-29 22:32:00,2.84203,2.84457,2.83868,2.84224,5750000.0
2009-10-29 22:33:00,2.84084,2.84147,2.8402,2.84147,6000000.0
2009-10-29 22:34:00,2.84168,2.84232,2.83725,2.84143,9250000.0
2009-10-29 22:35:00,2.84198,2.84272,2.83865,2.84203,8750000.0
2009-10-29 22:36:00,2.84245,2.84413,2.84191,2.8437,7250000.0
2009-10-29 22:37:00,2.83794,2.84329,2.83794,2.84329,11000000.0
2009-10-29 22:38:00,2.84204,2.84319,2.84065,2.84319,7000000.0
2009-10-29 22:39:00,2.84236,2.8429,2.84102,2.84162,7750000.0
2009-10-29 22:40:00,2.84148,2.84289,2.83799,2.84058,6500000.0
2009-10-29 22:41:00,2.8406,2.84267,2.83844,2.84241,10500000.0
2009-10-29 22:42:00,2.84098,2.84261,2.8405,2.84107,8250000.0
2009-10-29 22:43:00,2.8417,2.84221,2.83737,2.84114,8250000.0
2009-10-29 22:44:00,2.84155,2.8418,2.83743,2.83743,5750000.0
2009-10-29 22:45:00,2.84274,2.84432,2.84203,2.84432,6000000.0
2009-10-29 22:46:00,2.84409,2.84506,2.83875,2.84081,10500000.0
2009-10-29 22:47:00,2.84072,2.84271,2.8393,2.8393,14750000.0
2009-10-29 22:48:00,2.83927,2.84194,2.83927,2.83932,5500000.0
2009-10-29 22:49:00,2.84113,2.84263,2.83806,2.84154,8500000.0
2009-10-29 22:50:00,2.84105,2.84266,2.83807,2.84266,8500000.0
2009-10-29 22:51:00,2.84238,2.84346,2.84078,2.84333,11250000.0
2009-10-29 22:52:00,2.8424,2.84257,2.83758,2.84137,7500000.0
2009-10-29 22:53:00,2.83966,2.84129,2.83707,2.84082,12250000.0
2009-10-29 22:54:00,2.84016,2.84334,2.83986,2.84334,8000000.0
2009-10-29 22:55:00,2.8414,2.84383,2.83886,2.84362,5630000.0
2009-10-29 22:56:00,2.84209,2.84274,2.83801,2.84184,5500000.0
2009-10-29 22:57:00,2.83991,2.84288,2.83991,2.84228,9750000.0
2009-10-29 22:58:00,2.84055,2.8446,2.83959,2.84201,6250000.0
2009-10-29 22:59:00,2.84305,2.84371,2.84105,2.84335,7880000.0
2009-10-29 23:00:00,2.84487,2.84487,2.83843,2.84262,6250000.0
2009-10-29 23:01:00,2.84377,2.84377,2.83869,2.84177,5750000.0
2009-10-29 23:02:00,2.83975,2.84358,2.83975,2.8422,5500000.0
2009-10-29 23:03:00,2.84162,2.84304,2.83991,2.84175,13630000.0
2009-10-29 23:04:00,2.84025,2.84383,2.83841,2.84383,9750000.0
2009-10-29 23:05:00,2.84215,2.84317,2.83872,2.83989,8000000.0
2009-10-29 23:06:00,2.84137,2.84279,2.83897,2.84279,8750000.0
2009-10-29 23:07:00,2.83912,2.84202,2.83776,2.84121,6250000.0
2009-10-29 23:08:00,2.84183,2.84329,2.838,2.84291,9250000.0
2009-10-29 23:09:00,2.84278,2.84343,2.83834,2.83835,9630000.0
2009-10-29 23:10:00,2.84359,2.84359,2.83923,2.83923,8380000.0
2009-10-29 23:11:00,2.84114,2.84216,2.83777,2.84216,11380000.0
2009-10-29 23:12:00,2.83832,2.84166,2.83832,2.83903,10750000.0
2009-10-29 23:13:00,2.84113,2.84216,2.83818,2.83902,8000000.0
2009-10-29 23:14:00,2.84096,2.84144,2.83728,2.84075,9630000.0
2009-10-29 23:15:00,2.84246,2.84246,2.84163,2.84223,8500000.0
2009-10-29 23:16:00,2.8417,2.843,2.83865,2.83889,7630000.0
2009-10-29 23:17:00,2.84295,2.84346,2.83925,2.84269,6250000.0
2009-10-29 23:18:00,2.84204,2.84336,2.83891,2.83891,6000000.0
2009-10-29 23:19:00,2.83958,2.84298,2.83958,2.84067,7250000.0
2009-10-29 23:20:00,2.84327,2.84395,2.84056,2.8416,9000000.0
2009-10-29 23:21:00,2.84084,2.84275,2.83859,2.84275,7250000.0
2009-10-29 23:22:00,2.84268,2.84268,2.83864,2.8412,11500000.0
2009-10-29 23:23:00,2.84055,2.84133,2.83495,2.83828,5500000.0
2009-10-29 23:24:00,2.84149,2.84275,2.84032,2.84214,5500000.0
2009-10-29 23:25:00,2.84124,2.84194,2.83946,2.83946,9000000.0
2009-10-29 23:26:00,2.84097,2.84147,2.83716,2.84031,9000000.0
2009-10-29 23:27:00,2.83935,2.8428,2.83885,2.84247,6250000.0
2009-10-29 23:28:00,2.8406,2.84164,2.8379,2.84094,14750000.0
2009-10-29 23:29:00,2.84274,2.84274,2.83616,2.84077,6250000.0
2009-10-29 23:30:00,2.83847,2.8404,2.83654,2.84027,8000000.0
2009-10-29 23:31:00,2.84253,2.84338,2.84093,2.84266,7500000.0
2009-10-29 23:32:00,2.84069,2.84235,2.83934,2.84235,5880000.0
2009-10-29 23:33:00,2.83918,2.84036,2.83485,2.83572,6500000.0
2009-10-29 23:34:00,2.84068,2.84272,2.84068,2.84272,12250000.0
2009-10-29 23:35:00,2.83763,2.84185,2.83594,2.83594,7000000.0
2009-10-29 23:36:00,2.84148,2.84232,2.84018,2.84194,5500000.0
2009-10-29 23:37:00,2.84186,2.84291,2.83876,2.83876,10750000.0
2009-10-29 23:38:00,2.84012,2.84112,2.83849,2.8402,8000000.0
2009-10-29 23:39:00,2.84064,2.84175,2.83944,2.84092,7130000.0
2009-10-29 23:41:00,2.84231,2.84242,2.83782,2.84018,5250000.0
2009-10-29 23:43:00,2.84213,2.84213,2.83621,2.84139,10750000.0
2009-10-29 23:44:00,2.84226,2.84438,2.83719,2.83933,8250000.0
2009-10-29 23:45:00,2.83517,2.84039,2.83492,2.84039,12000000.0
2009-10-29 23:46:00,2.84132,2.84209,2.83605,2.83826,9630000.0
2009-10-29 23:47:00,2.84132,2.84196,2.83851,2.84075,6250000.0
2009-10-29 23:48:00,2.84113,2.84343,2.8399,2.8418,8380000.0
2009-10-29 23:49:00,2.84096,2.84096,2.83886,2.84081,5750000.0
2009-10-29 23:50:00,2.84038,2.84117,2.83634,2.84107,7000000.0
2009-10-29 23:51:00,2.84235,2.84412,2.83953,2.84412,8500000.0
2009-10-29 23:52:00,2.84216,2.84361,2.83967,2.84063,9000000.0
2009-10-29 23:53:00,2.841,2.84411,2.841,2.84411,12000000.0
2009-10-29 23:54:00,2.84303,2.84344,2.84227,2.84261,7250000.0
2009-10-29 23:55:00,2.84348,2.84424,2.84314,2.84314,8630000.0
2009-10-29 23:56:00,2.843,2.843,2.83686,2.84225,6250000.0
2009-10-29 23:57:00,2.84135,2.84292,2.83913,2.84216,6630000.0
2009-10-29 23:58:00,2.84301,2.844,2.83985,2.844,6750000.0
2009-10-29 23:59:00,2.84248,2.84332,2.84033,2.84272,6500000.0
2009-10-30 00:00:00,2.84026,2.84274,2.83894,2.84274,9000000.0
2009-10-30 00:01:00,2.84019,2.84357,2.83932,2.84108,6630000.0
2009-10-30 00:02:00,2.84277,2.84376,2.83873,2.83873,7500000.0
2009-10-30 00:03:00,2.84187,2.84327,2.84187,2.84317,7500000.0
2009-10-30 00:04:00,2.84121,2.84521,2.84088,2.84088,6250000.0
2009-10-30 00:05:00,2.84317,2.84402,2.84297,2.84372,10500000.0
2009-10-30 00:06:00,2.84352,2.84352,2.83954,2.84291,7250000.0
2009-10-30 00:07:00,2.84332,2.84438,2.84214,2.84232,11750000.0
2009-10-30 00:08:00,2.84356,2.84399,2.84149,2.84149,5750000.0
2009-10-30 00:09:00,2.84352,2.84352,2.84192,2.84192,11250000.0
2009-10-30 00:10:00,2.84057,2.84322,2.83978,2.84314,8750000.0
2009-10-30 00:11:00,2.84309,2.84312,2.84127,2.84282,6750000.0
2009-10-30 00:12:00,2.84301,2.84374,2.83971,2.84364,13760000.0
2009-10-30 00:14:00,2.84077,2.84299,2.83719,2.84231,18770000.0
2009-10-30 00:15:00,2.84141,2.84372,2.84005,2.84111,14000000.0
2009-10-30 00:16:00,2.84251,2.84461,2.84058,2.84058,10000000.0
2009-10-30 00:17:00,2.84409,2.84422,2.84062,2.84208,10750000.0
2009-10-30 00:18:00,2.84185,2.84314,2.84068,2.84259,9010000.0
2009-10-30 00:19:00,2.84301,2.84317,2.83811,2.8421,8380000.0
2009-10-30 00:20:00,2.84241,2.84483,2.84146,2.84483,11750000.0
2009-10-30 00:21:00,2.84396,2.84462,2.84093,2.84462,8750000.0
2009-10-30 00:22:00,2.84316,2.84387,2.83989,2.84366,9260000.0
2009-10-30 00:23:00,2.84443,2.84443,2.84126,2.84126,11750000.0
2009-10-30 00:24:00,2.84335,2.84541,2.84099,2.84541,8500000.0
2009-10-30 00:25:00,2.84268,2.84508,2.84145,2.84283,10500000.0
2009-10-30 00:26:00,2.84356,2.84495,2.84207,2.84495,7000000.0
2009-10-30 00:27:00,2.84331,2.84462,2.83897,2.84384,10000000.0
2009-10-30 00:28:00,2.84302,2.84494,2.83832,2.84308,21630000.0
2009-10-30 00:29:00,2.84389,2.84516,2.84113,2.84371,8500000.0
2009-10-30 00:30:00,2.84365,2.84531,2.84237,2.84342,8130000.0
2009-10-30 00:31:00,2.84339,2.84553,2.84302,2.84531,12000000.0
2009-10-30 00:32:00,2.84076,2.84338,2.83941,2.8429,5750000.0
2009-10-30 00:33:00,2.84276,2.84551,2.8401,2.84551,20510000.0
2009-10-30 00:34:00,2.84323,2.84494,2.83983,2.84367,9260000.0
2009-10-30 00:35:00,2.84328,2.84495,2.8427,2.84317,9250000.0
2009-10-30 00:36:00,2.84341,2.84531,2.84163,2.84413,9500000.0
2009-10-30 00:37:00,2.84541,2.84562,2.84352,2.84399,7630000.0
2009-10-30 00:38:00,2.84211,2.84545,2.84211,2.84545,5750000.0
2009-10-30 00:39:00,2.84318,2.84318,2.84274,2.84289,5500000.0
2009-10-30 00:40:00,2.84306,2.84502,2.84306,2.84437,5500000.0
2009-10-30 00:41:00,2.84382,2.84501,2.84235,2.84235,5250000.0
2009-10-30 00:42:00,2.84523,2.84523,2.84173,2.84339,6500000.0
2009-10-30 00:43:00,2.84299,2.84465,2.83905,2.84465,6000000.0
2009-10-30 00:44:00,2.84363,2.84558,2.84172,2.84558,9380000.0
2009-10-30 00:45:00,2.84275,2.84514,2.83906,2.84514,6880000.0
2009-10-30 00:47:00,2.84134,2.84505,2.84134,2.84322,5750000.0
2009-10-30 00:48:00,2.84099,2.84485,2.83952,2.84056,7630000.0
2009-10-30 00:49:00,2.8401,2.84527,2.83971,2.84527,8250000.0
2009-10-30 00:50:00,2.83977,2.84527,2.83977,2.84046,7000000.0
2009-10-30 00:51:00,2.84367,2.84613,2.84068,2.84068,7000000.0
2009-10-30 00:52:00,2.84338,2.84541,2.84245,2.84367,10000000.0
2009-10-30 00:53:00,2.84284,2.84354,2.84116,2.84314,5750000.0
2009-10-30 00:54:00,2.8429,2.84518,2.84228,2.84228,10750000.0
2009-10-30 00:55:00,2.8435,2.84617,2.84048,2.8437,14500000.0
2009-10-30 00:56:00,2.84642,2.84683,2.84328,2.84633,7750000.0
2009-10-30 00:57:00,2.84344,2.84558,2.83999,2.84558,8750000.0
2009-10-30 00:58:00,2.84357,2.84357,2.84126,2.8431,8000000.0
2009-10-30 00:59:00,2.84364,2.84477,2.84236,2.84453,10500000.0
2009-10-30 01:00:00,2.84245,2.84321,2.83756,2.8429,6750000.0
2009-10-30 01:01:00,2.84371,2.8454,2.84096,2.844,10000000.0
2009-10-30 01:02:00,2.84407,2.8469,2.84243,2.84481,9000000.0
2009-10-30 01:03:00,2.84645,2.84645,2.84394,2.84394,5500000.0
2009-10-30 01:04:00,2.84326,2.84624,2.84101,2.84232,8380000.0
2009-10-30 01:05:00,2.84318,2.84381,2.84023,2.84198,9750000.0
2009-10-30 01:06:00,2.84523,2.84533,2.8411,2.84369,12630000.0
2009-10-30 01:07:00,2.84389,2.84586,2.84126,2.84126,9500000.0
2009-10-30 01:08:00,2.84558,2.84558,2.84092,2.84319,9500000.0
2009-10-30 01:09:00,2.84277,2.84492,2.84073,2.84073,7750000.0
2009-10-30 01:10:00,2.8458,2.8458,2.84088,2.84392,5250000.0
2009-10-30 01:11:00,2.84599,2.84663,2.84043,2.846,20750000.0
2009-10-30 01:13:00,2.84299,2.84569,2.84072,2.84072,15250000.0
2009-10-30 01:15:00,2.84331,2.84607,2.84124,2.84205,6130000.0
2009-10-30 01:16:00,2.84354,2.84706,2.8406,2.84412,17500000.0
2009-10-30 01:17:00,2.84653,2.84653,2.84097,2.84438,8250000.0
2009-10-30 01:18:00,2.84445,2.84582,2.8428,2.8428,8380000.0
2009-10-30 01:19:00,2.84461,2.84536,2.84004,2.84296,5630000.0
2009-10-30 01:20:00,2.84172,2.8461,2.8415,2.8444,7250000.0
2009-10-30 01:21:00,2.84126,2.84518,2.84126,2.84416,7750000.0
2009-10-30 01:22:00,2.8428,2.84583,2.8428,2.84415,9250000.0
2009-10-30 01:23:00,2.84316,2.8451,2.84316,2.84407,7250000.0
2009-10-30 01:24:00,2.84352,2.84581,2.84289,2.84388,7500000.0
2009-10-30 01:25:00,2.84658,2.8469,2.84342,2.84635,9500000.0
2009-10-30 01:27:00,2.84258,2.84292,2.83945,2.83972,7380000.0
2009-10-30 01:28:00,2.84749,2.84874,2.8416,2.8416,8500000.0
2009-10-30 01:29:00,2.84405,2.84749,2.84358,2.84596,7250000.0
2009-10-30 01:30:00,2.84341,2.84577,2.84207,2.84455,7750000.0
2009-10-30 01:31:00,2.84461,2.8462,2.84303,2.84303,7000000.0
2009-10-30 01:32:00,2.8434,2.84608,2.84267,2.84458,8500000.0
2009-10-30 01:33:00,2.84421,2.84564,2.84195,2.84308,6750000.0
2009-10-30 01:34:00,2.84584,2.84584,2.84078,2.84287,10500000.0
2009-10-30 01:35:00,2.84233,2.84534,2.84122,2.84122,11000000.0
2009-10-30 01:36:00,2.84308,2.84573,2.84026,2.84211,10500000.0
2009-10-30 01:37:00,2.84354,2.84527,2.84254,2.84394,6000000.0
2009-10-30 01:38:00,2.84328,2.8442,2.84054,2.8442,15250000.0
2009-10-30 01:39:00,2.83882,2.84512,2.83882,2.84361,7000000.0
2009-10-30 01:40:00,2.84176,2.84497,2.84016,2.84322,8500000.0
2009-10-30 01:41:00,2.84465,2.8452,2.84097,2.84197,7500000.0
2009-10-30 01:42:00,2.84346,2.84562,2.84256,2.84458,10500000.0
2009-10-30 01:43:00,2.84458,2.84516,2.84161,2.84161,9130000.0
2009-10-30 01:44:00,2.84256,2.84541,2.84072,2.84319,11500000.0
2009-10-30 01:45:00,2.84148,2.84412,2.84148,2.84296,5250000.0
2009-10-30 01:46:00,2.84278,2.8446,2.83998,2.84052,8750000.0
2009-10-30 01:47:00,2.8419,2.84355,2.83754,2.84243,6130000.0
2009-10-30 01:48:00,2.84193,2.84458,2.83812,2.84326,19760000.0
2009-10-30 01:49:00,2.8427,2.84447,2.84148,2.84148,9750000.0
2009-10-30 01:50:00,2.84523,2.84677,2.84212,2.84297,22750000.0
2009-10-30 01:51:00,2.84302,2.84524,2.84302,2.84376,9000000.0
2009-10-30 01:52:00,2.84195,2.84393,2.84159,2.84349,5250000.0
2009-10-30 01:53:00,2.84339,2.84474,2.84062,2.84229,6250000.0
2009-10-30 01:54:00,2.84294,2.84521,2.84063,2.84323,6750000.0
2009-10-30 01:55:00,2.84266,2.84507,2.84266,2.84406,6500000.0
2009-10-30 01:56:00,2.84399,2.84559,2.8425,2.8425,11250000.0
2009-10-30 01:57:00,2.84305,2.8454,2.84305,2.84319,11000000.0
2009-10-30 01:58:00,2.8384,2.84423,2.8384,2.84127,8250000.0
2009-10-30 02:01:00,2.84362,2.84505,2.84339,2.84392,5750000.0
2009-10-30 02:02:00,2.84234,2.84587,2.84234,2.84453,5250000.0
2009-10-30 02:03:00,2.84489,2.84681,2.84221,2.84414,11750000.0
2009-10-30 02:04:00,2.84462,2.84744,2.84275,2.84462,8250000.0
2009-10-30 02:05:00,2.84466,2.84656,2.84133,2.84133,6880000.0
2009-10-30 02:06:00,2.84621,2.84699,2.84118,2.84256,8750000.0
2009-10-30 02:07:00,2.84383,2.84587,2.84103,2.84464,6750000.0
2009-10-30 02:08:00,2.84442,2.84489,2.84096,2.84429,10750000.0
2009-10-30 02:09:00,2.84603,2.84627,2.84066,2.84158,6250000.0
2009-10-30 02:10:00,2.84393,2.84669,2.84135,2.84665,7250000.0
2009-10-30 02:11:00,2.84424,2.84572,2.84366,2.84406,6750000.0
2009-10-30 02:12:00,2.84521,2.84585,2.84169,2.84387,5250000.0
2009-10-30 02:13:00,2.84522,2.84571,2.84307,2.84307,8130000.0
2009-10-30 02:14:00,2.84499,2.8465,2.84293,2.84578,9750000.0
2009-10-30 02:15:00,2.8451,2.84621,2.84299,2.84299,8500000.0
2009-10-30 02:16:00,2.84445,2.8471,2.84415,2.84475,5500000.0
2009-10-30 02:17:00,2.84524,2.84583,2.84155,2.84276,9750000.0
2009-10-30 02:18:00,2.84235,2.84578,2.84235,2.84576,8750000.0
2009-10-30 02:19:00,2.84353,2.84522,2.84048,2.8418,10630000.0
2009-10-30 02:20:00,2.84424,2.8454,2.83994,2.84434,8880000.0
2009-10-30 02:21:00,2.84374,2.8463,2.84359,2.8437,5130000.0
2009-10-30 02:22:00,2.84339,2.84505,2.84061,2.84355,9250000.0
2009-10-30 02:23:00,2.84504,2.84504,2.84091,2.84304,8130000.0
2009-10-30 02:24:00,2.84252,2.8452,2.84118,2.8452,6250000.0
2009-10-30 02:25:00,2.84239,2.84392,2.84165,2.8431,5500000.0
2009-10-30 02:26:00,2.84258,2.84444,2.83664,2.84258,23500000.0
2009-10-30 02:27:00,2.84239,2.84371,2.84089,2.842,6250000.0
2009-10-30 02:28:00,2.84211,2.84452,2.83956,2.83956,17630000.0
2009-10-30 02:29:00,2.84223,2.8432,2.83767,2.83969,11250000.0
2009-10-30 02:30:00,2.84202,2.84531,2.84087,2.84386,5750000.0
2009-10-30 02:31:00,2.84347,2.84578,2.84018,2.84367,17630000.0
2009-10-30 02:32:00,2.8439,2.8456,2.84071,2.84412,7750000.0
2009-10-30 02:33:00,2.84327,2.84522,2.84136,2.84399,6500000.0
2009-10-30 02:34:00,2.84438,2.84645,2.8437,2.8442,6500000.0
2009-10-30 02:35:00,2.84488,2.84675,2.84166,2.84675,7000000.0
2009-10-30 02:36:00,2.84175,2.84705,2.84175,2.84579,6500000.0
2009-10-30 02:37:00,2.84672,2.84672,2.84254,2.8439,7750000.0
2009-10-30 02:38:00,2.84451,2.8476,2.84417,2.8473,8000000.0
2009-10-30 02:39:00,2.84434,2.84694,2.8441,2.84523,10000000.0
2009-10-30 02:40:00,2.84475,2.84566,2.84253,2.84253,8500000.0
2009-10-30 02:41:00,2.84199,2.84667,2.84133,2.84469,9250000.0
2009-10-30 02:42:00,2.84504,2.84586,2.84063,2.84537,7750000.0
2009-10-30 02:43:00,2.84528,2.84612,2.84472,2.84585,5750000.0
2009-10-30 02:44:00,2.84622,2.84658,2.84294,2.84502,9000000.0
2009-10-30 02:45:00,2.84518,2.84737,2.84275,2.84737,10500000.0
2009-10-30 02:46:00,2.84425,2.84645,2.84421,2.84449,7380000.0
2009-10-30 02:47:00,2.84517,2.84608,2.84384,2.845,5500000.0
2009-10-30 02:48:00,2.8444,2.84505,2.84224,2.84471,10250000.0
2009-10-30 02:49:00,2.84237,2.84644,2.84143,2.84478,8000000.0
2009-10-30 02:50:00,2.84342,2.84609,2.84077,2.84422,11760000.0
2009-10-30 02:51:00,2.84157,2.84587,2.84157,2.84466,7250000.0
2009-10-30 02:52:00,2.84452,2.84687,2.84031,2.84687,10750000.0
2009-10-30 02:53:00,2.8427,2.84712,2.8427,2.84562,8380000.0
2009-10-30 02:54:00,2.84504,2.84667,2.84399,2.84596,11500000.0
2009-10-30 02:55:00,2.84577,2.84682,2.84127,2.84429,10000000.0
2009-10-30 02:56:00,2.84582,2.84583,2.84316,2.8457,10250000.0
2009-10-30 02:57:00,2.84486,2.84637,2.84316,2.84531,7500000.0
2009-10-30 02:58:00,2.84659,2.84659,2.84414,2.84414,8750000.0
2009-10-30 02:59:00,2.84538,2.84738,2.84444,2.8449,10500000.0
2009-10-30 03:00:00,2.84489,2.84663,2.84151,2.84534,6250000.0
2009-10-30 03:01:00,2.84681,2.84681,2.84138,2.84457,9250000.0
2009-10-30 03:02:00,2.84298,2.84615,2.84188,2.84188,5500000.0
2009-10-30 03:03:00,2.84388,2.84542,2.84196,2.84196,5750000.0
2009-10-30 03:04:00,2.84211,2.84635,2.84211,2.84622,9250000.0
2009-10-30 03:05:00,2.84434,2.8471,2.83952,2.8471,6750000.0
2009-10-30 03:06:00,2.84262,2.84617,2.83964,2.84291,7880000.0
2009-10-30 03:07:00,2.8448,2.8458,2.84323,2.84389,9000000.0
2009-10-30 03:08:00,2.84456,2.84626,2.84033,2.8443,11000000.0
2009-10-30 03:09:00,2.84361,2.84711,2.84287,2.84711,9000000.0
2009-10-30 03:10:00,2.84427,2.84685,2.84241,2.84408,7250000.0
2009-10-30 03:11:00,2.84279,2.84786,2.84279,2.84432,6880000.0
2009-10-30 03:12:00,2.84366,2.84451,2.84267,2.84267,9250000.0
2009-10-30 03:13:00,2.84323,2.84552,2.84126,2.84382,8000000.0
2009-10-30 03:14:00,2.84383,2.8452,2.84308,2.84361,7500000.0
2009-10-30 03:15:00,2.84438,2.84584,2.84099,2.84584,8000000.0
2009-10-30 03:16:00,2.84444,2.84633,2.84066,2.84633,10750000.0
2009-10-30 03:17:00,2.84342,2.84568,2.84222,2.84222,7750000.0
2009-10-30 03:18:00,2.84437,2.84571,2.84094,2.84262,8000000.0
2009-10-30 03:19:00,2.84383,2.8457,2.84296,2.84296,6500000.0
2009-10-30 03:20:00,2.84369,2.84542,2.83931,2.83931,10000000.0
2009-10-30 03:21:00,2.8403,2.84712,2.8403,2.84499,10250000.0
2009-10-30 03:22:00,2.84377,2.846,2.84059,2.84422,8250000.0
2009-10-30 03:23:00,2.84475,2.84645,2.84411,2.84517,9750000.0
2009-10-30 03:24:00,2.84411,2.84693,2.84411,2.84463,8000000.0
2009-10-30 03:25:00,2.84431,2.84628,2.8406,2.84628,5750000.0
2009-10-30 03:26:00,2.84563,2.84606,2.84219,2.84422,5750000.0
2009-10-30 03:27:00,2.84094,2.84459,2.84065,2.84359,6630000.0
2009-10-30 03:28:00,2.84224,2.84596,2.84088,2.84088,12500000.0
2009-10-30 03:29:00,2.84409,2.84548,2.84135,2.84429,9250000.0
2009-10-30 03:30:00,2.842,2.84574,2.84134,2.84458,9750000.0
2009-10-30 03:31:00,2.84403,2.84724,2.84098,2.84469,8500000.0
2009-10-30 03:32:00,2.84416,2.84564,2.84213,2.8443,8500000.0
2009-10-30 03:33:00,2.84387,2.84574,2.84195,2.84399,9750000.0
2009-10-30 03:34:00,2.84063,2.84538,2.84063,2.84166,7500000.0
2009-10-30 03:35:00,2.8443,2.84507,2.84147,2.84323,7000000.0
2009-10-30 03:36:00,2.84324,2.84508,2.84014,2.84014,8750000.0
2009-10-30 03:37:00,2.84282,2.84493,2.84282,2.84323,6000000.0
2009-10-30 03:38:00,2.84338,2.84474,2.83759,2.83759,7000000.0
2009-10-30 03:39:00,2.84297,2.84625,2.84222,2.84322,17500000.0
2009-10-30 03:40:00,2.84484,2.8451,2.84196,2.84345,7250000.0
2009-10-30 03:41:00,2.84256,2.84497,2.84222,2.84369,9500000.0
2009-10-30 03:42:00,2.84276,2.8453,2.84276,2.84312,9500000.0
2009-10-30 03:43:00,2.84173,2.84481,2.83973,2.8421,10500000.0
2009-10-30 03:44:00,2.84252,2.84349,2.8405,2.84255,5750000.0
2009-10-30 03:45:00,2.84293,2.8451,2.84155,2.84336,17250000.0
2009-10-30 03:46:00,2.84314,2.84462,2.84252,2.84292,6250000.0
2009-10-30 03:47:00,2.84482,2.84505,2.84216,2.84309,8250000.0
2009-10-30 03:48:00,2.84472,2.84493,2.84033,2.84313,10750000.0
2009-10-30 03:49:00,2.84333,2.84519,2.84318,2.84355,7000000.0
2009-10-30 03:50:00,2.84355,2.84503,2.84295,2.84329,14000000.0
2009-10-30 03:51:00,2.84294,2.8449,2.84231,2.84231,8000000.0
2009-10-30 03:52:00,2.8429,2.8446,2.83895,2.84328,7500000.0
2009-10-30 03:53:00,2.84282,2.84382,2.83873,2.83873,7500000.0
2009-10-30 03:54:00,2.8423,2.84425,2.84056,2.84312,9500000.0
2009-10-30 03:55:00,2.84284,2.8441,2.84192,2.84192,5750000.0
2009-10-30 03:56:00,2.84238,2.84339,2.84127,2.84127,9380000.0
2009-10-30 03:57:00,2.84194,2.84398,2.8405,2.84398,10750000.0
2009-10-30 03:58:00,2.84217,2.84519,2.84087,2.84423,10250000.0
2009-10-30 03:59:00,2.84243,2.84432,2.83938,2.84132,7750000.0
2009-10-30 04:00:00,2.84112,2.84402,2.84109,2.84264,9000000.0
2009-10-30 04:01:00,2.84146,2.84407,2.83999,2.84258,9250000.0
2009-10-30 04:02:00,2.84345,2.84442,2.83794,2.83794,12500000.0
2009-10-30 04:03:00,2.84172,2.84393,2.83953,2.84136,8500000.0
2009-10-30 04:04:00,2.84184,2.84279,2.83864,2.84176,7750000.0
2009-10-30 04:05:00,2.83923,2.84305,2.83858,2.84198,6250000.0
2009-10-30 04:06:00,2.8428,2.8435,2.83784,2.83784,11500000.0
2009-10-30 04:07:00,2.83946,2.84383,2.83946,2.84276,12750000.0
2009-10-30 04:08:00,2.83944,2.84373,2.83944,2.84294,7750000.0
2009-10-30 04:09:00,2.84566,2.84566,2.8422,2.8422,7250000.0
2009-10-30 04:10:00,2.84301,2.8447,2.83844,2.84177,6500000.0
2009-10-30 04:11:00,2.84297,2.8454,2.84181,2.84186,9250000.0
2009-10-30 04:12:00,2.84219,2.84368,2.83927,2.83927,5750000.0
2009-10-30 04:13:00,2.84194,2.84286,2.83787,2.83921,5250000.0
2009-10-30 04:14:00,2.84127,2.84325,2.83948,2.84248,7250000.0
2009-10-30 04:15:00,2.84203,2.84411,2.84115,2.84115,6750000.0
2009-10-30 04:16:00,2.84152,2.84318,2.84152,2.84166,6750000.0
2009-10-30 04:17:00,2.84273,2.84356,2.84171,2.84208,7500000.0
2009-10-30 04:18:00,2.84148,2.84167,2.83962,2.84167,10500000.0
2009-10-30 04:19:00,2.84122,2.84434,2.83988,2.84202,8750000.0
2009-10-30 04:20:00,2.84218,2.84404,2.8401,2.84299,10000000.0
2009-10-30 04:21:00,2.84104,2.84405,2.84065,2.84405,5500000.0
2009-10-30 04:22:00,2.84193,2.84415,2.84193,2.84408,7250000.0
2009-10-30 04:23:00,2.84217,2.84365,2.83973,2.84341,11250000.0
2009-10-30 04:24:00,2.84236,2.84333,2.8404,2.84216,8250000.0
2009-10-30 04:25:00,2.84173,2.84195,2.83971,2.84184,9750000.0
2009-10-30 04:26:00,2.84134,2.84427,2.84134,2.8429,6750000.0
2009-10-30 04:27:00,2.84271,2.84361,2.84021,2.84203,7000000.0
2009-10-30 04:28:00,2.84181,2.84322,2.83867,2.84227,7750000.0
2009-10-30 04:29:00,2.84203,2.84438,2.84203,2.84219,7250000.0
2009-10-30 04:30:00,2.84299,2.84299,2.83904,2.8419,8250000.0
2009-10-30 04:31:00,2.84363,2.84432,2.83877,2.84426,8750000.0
2009-10-30 04:32:00,2.84192,2.84293,2.84067,2.84184,10500000.0
2009-10-30 04:33:00,2.84247,2.84458,2.84063,2.84211,11260000.0
2009-10-30 04:34:00,2.8393,2.84419,2.83897,2.83897,6000000.0
2009-10-30 04:35:00,2.84208,2.84386,2.83888,2.83888,5500000.0
2009-10-30 04:36:00,2.84264,2.84452,2.83779,2.84452,7380000.0
2009-10-30 04:37:00,2.84191,2.84392,2.84162,2.84284,7000000.0
2009-10-30 04:38:00,2.8424,2.84257,2.84006,2.84006,7000000.0
2009-10-30 04:39:00,2.84225,2.84387,2.84122,2.84122,8000000.0
2009-10-30 04:40:00,2.8422,2.84367,2.84119,2.84233,9250000.0
2009-10-30 04:41:00,2.83899,2.84427,2.83899,2.841,9750000.0
2009-10-30 04:42:00,2.84498,2.84498,2.84042,2.84289,8750000.0
2009-10-30 04:43:00,2.84307,2.84513,2.84156,2.84513,10000000.0
2009-10-30 04:44:00,2.84239,2.84312,2.83905,2.84282,7000000.0
2009-10-30 04:45:00,2.84337,2.84419,2.8404,2.8425,7000000.0
2009-10-30 04:47:00,2.84456,2.84492,2.84213,2.84326,7250000.0
2009-10-30 04:48:00,2.84285,2.84427,2.84208,2.84319,9000000.0
2009-10-30 04:49:00,2.8392,2.84401,2.8392,2.84283,6250000.0
2009-10-30 04:50:00,2.84308,2.8449,2.84097,2.84376,10010000.0
2009-10-30 04:51:00,2.84247,2.84574,2.84091,2.84574,6250000.0
2009-10-30 04:52:00,2.84612,2.84612,2.84208,2.84514,7250000.0
2009-10-30 04:53:00,2.84238,2.84554,2.84063,2.845,7000000.0
2009-10-30 04:54:00,2.84352,2.84632,2.84187,2.84584,9750000.0
2009-10-30 04:55:00,2.84454,2.84657,2.84188,2.84657,6750000.0
2009-10-30 04:56:00,2.84453,2.84549,2.84093,2.84106,8250000.0
2009-10-30 04:57:00,2.84301,2.84646,2.84167,2.84278,7000000.0
2009-10-30 04:58:00,2.84349,2.84592,2.84281,2.84489,10000000.0
2009-10-30 04:59:00,2.84271,2.84478,2.84095,2.84216,10000000.0
2009-10-30 05:00:00,2.84447,2.84507,2.84355,2.84507,8000000.0
2009-10-30 05:01:00,2.84637,2.84637,2.84169,2.84356,9000000.0
2009-10-30 05:02:00,2.84547,2.84636,2.84426,2.84636,8250000.0
2009-10-30 05:03:00,2.84423,2.84607,2.84319,2.84466,5750000.0
2009-10-30 05:04:00,2.84157,2.84537,2.84157,2.84311,7250000.0
2009-10-30 05:05:00,2.84478,2.84491,2.84146,2.84311,7750000.0
2009-10-30 05:06:00,2.8447,2.84522,2.84014,2.8446,6750000.0
2009-10-30 05:07:00,2.84107,2.84527,2.84107,2.84527,7500000.0
2009-10-30 05:08:00,2.84526,2.8472,2.84523,2.84523,9250000.0
2009-10-30 05:09:00,2.84434,2.84476,2.84296,2.84476,11250000.0
2009-10-30 05:10:00,2.8437,2.84561,2.84259,2.84473,6250000.0
2009-10-30 05:11:00,2.84126,2.84601,2.84061,2.84601,9250000.0
2009-10-30 05:12:00,2.84322,2.84537,2.84189,2.84537,5500000.0
2009-10-30 05:13:00,2.84445,2.84599,2.84177,2.84486,10000000.0
2009-10-30 05:14:00,2.84268,2.84493,2.84268,2.84428,9750000.0
2009-10-30 05:15:00,2.84216,2.8452,2.84216,2.84315,10380000.0
2009-10-30 05:16:00,2.84217,2.84533,2.84217,2.84309,8500000.0
2009-10-30 05:17:00,2.84282,2.84398,2.84214,2.84271,6500000.0
2009-10-30 05:18:00,2.84316,2.8444,2.84018,2.84018,9750000.0
2009-10-30 05:19:00,2.8416,2.84467,2.84147,2.84181,9000000.0
2009-10-30 05:20:00,2.84358,2.84456,2.84046,2.84394,8500000.0
2009-10-30 05:21:00,2.84351,2.84487,2.8415,2.8415,11000000.0
2009-10-30 05:22:00,2.84163,2.84347,2.84163,2.84189,8500000.0
2009-10-30 05:23:00,2.84159,2.84337,2.83891,2.84131,8500000.0
2009-10-30 05:24:00,2.84235,2.84354,2.83673,2.84159,7750000.0
2009-10-30 05:25:00,2.84275,2.84459,2.83902,2.84375,7750000.0
2009-10-30 05:26:00,2.84379,2.845,2.84051,2.845,11880000.0
2009-10-30 05:27:00,2.84435,2.84477,2.83874,2.84421,12250000.0
2009-10-30 05:28:00,2.84307,2.84616,2.84238,2.84238,7500000.0
2009-10-30 05:29:00,2.83968,2.84434,2.83968,2.84287,5250000.0
2009-10-30 05:30:00,2.84122,2.84442,2.84122,2.84306,11000000.0
2009-10-30 05:31:00,2.84154,2.84453,2.84154,2.84252,7500000.0
2009-10-30 05:32:00,2.8421,2.8432,2.83939,2.8432,6250000.0
2009-10-30 05:33:00,2.8423,2.84335,2.84141,2.84141,10000000.0
2009-10-30 05:34:00,2.84274,2.84436,2.8396,2.84062,10500000.0
2009-10-30 05:35:00,2.84113,2.84345,2.83742,2.83742,6250000.0
2009-10-30 05:36:00,2.843,2.84414,2.83866,2.84284,9250000.0
2009-10-30 05:37:00,2.84278,2.84351,2.83886,2.83886,5250000.0
2009-10-30 05:38:00,2.84214,2.84377,2.84175,2.84175,6500000.0
2009-10-30 05:39:00,2.84333,2.84364,2.84039,2.84276,9500000.0
2009-10-30 05:40:00,2.84113,2.84336,2.83977,2.84231,7000000.0
2009-10-30 05:41:00,2.84326,2.84334,2.83935,2.84028,5500000.0
2009-10-30 05:42:00,2.84189,2.84326,2.84147,2.84229,7750000.0
2009-10-30 05:43:00,2.8417,2.84293,2.83769,2.84064,10250000.0
2009-10-30 05:44:00,2.84122,2.84338,2.84058,2.84128,12250000.0
2009-10-30 05:45:00,2.84195,2.84343,2.84067,2.84235,14500000.0
2009-10-30 05:46:00,2.84182,2.84291,2.83792,2.84049,14250000.0
2009-10-30 05:47:00,2.83885,2.84374,2.83885,2.84212,15500000.0
2009-10-30 05:48:00,2.84389,2.84389,2.83823,2.84273,14000000.0
2009-10-30 05:49:00,2.84182,2.84242,2.8369,2.8369,12750000.0
2009-10-30 05:50:00,2.83964,2.84335,2.83964,2.84255,7500000.0
2009-10-30 05:51:00,2.84141,2.84479,2.8405,2.84344,16500000.0
2009-10-30 05:52:00,2.84154,2.84369,2.8394,2.84369,8750000.0
2009-10-30 05:53:00,2.84151,2.84339,2.83838,2.84139,12500000.0
2009-10-30 05:54:00,2.83862,2.8434,2.83712,2.84259,7880000.0
2009-10-30 05:55:00,2.83908,2.84333,2.83908,2.84229,16630000.0
2009-10-30 05:56:00,2.84151,2.84264,2.83706,2.84264,7880000.0
2009-10-30 05:57:00,2.84241,2.84248,2.83701,2.83889,13750000.0
2009-10-30 05:58:00,2.83864,2.84203,2.83742,2.83955,7880000.0
2009-10-30 05:59:00,2.83968,2.84176,2.8359,2.84007,16380000.0
2009-10-30 06:00:00,2.84085,2.8429,2.83775,2.83775,11250000.0
2009-10-30 06:01:00,2.84005,2.84259,2.83967,2.84259,5750000.0
2009-10-30 06:02:00,2.84071,2.84229,2.83956,2.84053,12000000.0
2009-10-30 06:03:00,2.84322,2.84322,2.84143,2.84322,9250000.0
2009-10-30 06:04:00,2.84062,2.84115,2.83941,2.84041,12750000.0
2009-10-30 06:05:00,2.84091,2.84327,2.83787,2.84044,19250000.0
2009-10-30 06:06:00,2.84149,2.84243,2.84023,2.84023,11250000.0
2009-10-30 06:07:00,2.84149,2.84234,2.83812,2.83812,7130000.0
2009-10-30 06:08:00,2.84122,2.84369,2.83769,2.83769,11000000.0
2009-10-30 06:09:00,2.83996,2.84048,2.83626,2.8401,15500000.0
2009-10-30 06:10:00,2.83744,2.84393,2.83743,2.84162,8000000.0
2009-10-30 06:11:00,2.84062,2.84192,2.83851,2.84023,6630000.0
2009-10-30 06:12:00,2.84063,2.84252,2.83649,2.84017,8630000.0
2009-10-30 06:13:00,2.83963,2.84259,2.83875,2.83875,9750000.0
2009-10-30 06:14:00,2.84075,2.84134,2.83818,2.83974,10250000.0
2009-10-30 06:15:00,2.84002,2.84253,2.83909,2.84253,10000000.0
2009-10-30 06:16:00,2.83689,2.84189,2.83689,2.84037,6000000.0
2009-10-30 06:17:00,2.84027,2.84144,2.83615,2.83772,8380000.0
2009-10-30 06:18:00,2.8402,2.84189,2.83815,2.83903,15500000.0
2009-10-30 06:19:00,2.84064,2.84182,2.84009,2.84034,9000000.0
2009-10-30 06:20:00,2.8403,2.84165,2.8377,2.84023,5750000.0
2009-10-30 06:21:00,2.84221,2.84224,2.84085,2.84109,10130000.0
2009-10-30 06:22:00,2.84222,2.84323,2.83755,2.84005,6750000.0
2009-10-30 06:23:00,2.84043,2.84285,2.84043,2.84145,6000000.0
2009-10-30 06:24:00,2.83724,2.84238,2.83724,2.84125,6250000.0
2009-10-30 06:25:00,2.84108,2.84256,2.83714,2.84126,10250000.0
2009-10-30 06:26:00,2.84119,2.84268,2.83819,2.84177,7750000.0
2009-10-30 06:27:00,2.84087,2.8425,2.83666,2.84221,11000000.0
2009-10-30 06:28:00,2.83783,2.84311,2.83783,2.84151,7500000.0
2009-10-30 06:29:00,2.84306,2.84306,2.84009,2.84271,5250000.0
2009-10-30 06:30:00,2.84217,2.84217,2.84079,2.84103,9250000.0
2009-10-30 06:31:00,2.84185,2.84396,2.84019,2.84207,12750000.0
2009-10-30 06:32:00,2.83964,2.84196,2.83875,2.83908,9750000.0
2009-10-30 06:33:00,2.84293,2.84293,2.83913,2.84168,9000000.0
2009-10-30 06:34:00,2.84114,2.84422,2.83845,2.84149,7000000.0
2009-10-30 06:35:00,2.84269,2.84359,2.84033,2.84217,11500000.0
2009-10-30 06:36:00,2.84248,2.84357,2.8388,2.84231,9250000.0
2009-10-30 06:37:00,2.84124,2.84402,2.84124,2.84176,8250000.0
2009-10-30 06:38:00,2.84191,2.84338,2.83886,2.84229,6750000.0
2009-10-30 06:39:00,2.84278,2.84278,2.83765,2.84247,9880000.0
2009-10-30 06:40:00,2.84265,2.8432,2.83791,2.84265,8750000.0
2009-10-30 06:41:00,2.84253,2.84441,2.84253,2.84347,12250000.0
2009-10-30 06:42:00,2.84207,2.84313,2.84036,2.84163,7000000.0
2009-10-30 06:43:00,2.84175,2.84334,2.83976,2.84195,6880000.0
2009-10-30 06:44:00,2.84055,2.84441,2.84055,2.84161,7250000.0
2009-10-30 06:45:00,2.84323,2.8444,2.83786,2.84181,8250000.0
2009-10-30 06:46:00,2.84255,2.8431,2.83869,2.84273,8500000.0
2009-10-30 06:47:00,2.8413,2.84312,2.83862,2.83862,7750000.0
2009-10-30 06:48:00,2.84193,2.84291,2.83866,2.84212,9130000.0
2009-10-30 06:49:00,2.84336,2.84449,2.83926,2.84294,10000000.0
2009-10-30 06:50:00,2.8413,2.84421,2.84081,2.84298,9250000.0
2009-10-30 06:51:00,2.8419,2.84437,2.83903,2.84437,9000000.0
2009-10-30 06:52:00,2.84052,2.84246,2.84032,2.84032,10250000.0
2009-10-30 06:53:00,2.83825,2.84376,2.83825,2.84288,5500000.0
2009-10-30 06:54:00,2.84456,2.84456,2.84249,2.84295,8000000.0
2009-10-30 06:55:00,2.84163,2.8438,2.83792,2.8438,11000000.0
2009-10-30 06:57:00,2.84135,2.8436,2.83944,2.84245,8250000.0
2009-10-30 06:58:00,2.84168,2.84434,2.84168,2.84434,6000000.0
2009-10-30 06:59:00,2.84249,2.84352,2.84167,2.84167,12500000.0
2009-10-30 07:00:00,2.84303,2.84388,2.84203,2.8422,8500000.0
2009-10-30 07:01:00,2.83742,2.84358,2.83742,2.84358,5500000.0
2009-10-30 07:02:00,2.84122,2.8438,2.84122,2.84261,6000000.0
2009-10-30 07:03:00,2.84111,2.84272,2.83764,2.84232,5500000.0
2009-10-30 07:04:00,2.84187,2.84327,2.83858,2.83939,12000000.0
2009-10-30 07:05:00,2.84212,2.84246,2.83846,2.83846,8000000.0
2009-10-30 07:06:00,2.84212,2.84411,2.83807,2.83807,11000000.0
2009-10-30 07:07:00,2.8424,2.84353,2.84061,2.84061,8500000.0
2009-10-30 07:08:00,2.84294,2.84304,2.84027,2.84142,13250000.0
2009-10-30 07:09:00,2.84054,2.8435,2.84054,2.84113,7750000.0
2009-10-30 07:10:00,2.84234,2.84294,2.83741,2.83741,10000000.0
2009-10-30 07:11:00,2.83992,2.8433,2.83992,2.84196,10750000.0
2009-10-30 07:12:00,2.84249,2.84368,2.83979,2.83979,6250000.0
2009-10-30 07:13:00,2.83911,2.84338,2.83911,2.84239,8250000.0
2009-10-30 07:14:00,2.84219,2.84338,2.84057,2.84117,10880000.0
2009-10-30 07:15:00,2.84185,2.84339,2.83937,2.84302,18000000.0
2009-10-30 07:16:00,2.84337,2.84359,2.83712,2.83712,5750000.0
2009-10-30 07:17:00,2.84455,2.84455,2.84063,2.84063,6250000.0
2009-10-30 07:18:00,2.84244,2.84402,2.84047,2.84252,5750000.0
2009-10-30 07:19:00,2.84215,2.84358,2.83932,2.83932,5130000.0
2009-10-30 07:20:00,2.84231,2.84352,2.8414,2.84288,6750000.0
2009-10-30 07:21:00,2.84112,2.84395,2.83787,2.84198,9000000.0
2009-10-30 07:22:00,2.84266,2.84329,2.83995,2.84176,7500000.0
2009-10-30 07:23:00,2.83919,2.84274,2.83919,2.84188,5250000.0
2009-10-30 07:24:00,2.84213,2.84271,2.83815,2.84192,7500000.0
2009-10-30 07:25:00,2.84352,2.84352,2.83952,2.84026,6000000.0
2009-10-30 07:26:00,2.84249,2.84249,2.84031,2.84104,5500000.0
2009-10-30 07:27:00,2.84425,2.84425,2.83862,2.84254,10000000.0
2009-10-30 07:28:00,2.84031,2.84252,2.83694,2.84252,7250000.0
2009-10-30 07:29:00,2.84198,2.84289,2.83766,2.83954,9500000.0
2009-10-30 07:30:00,2.84216,2.84362,2.84115,2.84208,6750000.0
2009-10-30 07:31:00,2.84129,2.8422,2.83778,2.84193,7880000.0
2009-10-30 07:32:00,2.84291,2.84331,2.84048,2.84186,6380000.0
2009-10-30 07:33:00,2.84232,2.84477,2.84058,2.84238,7880000.0
2009-10-30 07:34:00,2.8425,2.84463,2.84217,2.84346,8500000.0
2009-10-30 07:35:00,2.84404,2.8447,2.84065,2.84175,7630000.0
2009-10-30 07:36:00,2.84304,2.84412,2.83958,2.84267,8250000.0
2009-10-30 07:37:00,2.84427,2.8451,2.84327,2.84327,11000000.0
2009-10-30 07:38:00,2.84257,2.84505,2.84042,2.8425,15000000.0
2009-10-30 07:39:00,2.83996,2.84429,2.83996,2.8425,6000000.0
2009-10-30 07:40:00,2.84222,2.84381,2.83956,2.84287,7750000.0
2009-10-30 07:41:00,2.84276,2.84379,2.8404,2.8424,6500000.0
2009-10-30 07:42:00,2.84274,2.84318,2.83982,2.84056,8250000.0
2009-10-30 07:43:00,2.84129,2.8439,2.83973,2.84162,12250000.0
2009-10-30 07:44:00,2.8402,2.84446,2.8402,2.84079,6750000.0
2009-10-30 07:45:00,2.84339,2.84541,2.8393,2.84474,10500000.0
2009-10-30 07:46:00,2.84431,2.8457,2.84424,2.84498,6250000.0
2009-10-30 07:47:00,2.84475,2.84563,2.84046,2.8405,11750000.0
2009-10-30 07:48:00,2.84457,2.8456,2.84084,2.84396,7380000.0
2009-10-30 07:49:00,2.8451,2.84588,2.83903,2.83903,6000000.0
2009-10-30 07:50:00,2.8457,2.84586,2.8412,2.84263,7250000.0
2009-10-30 07:51:00,2.84312,2.84577,2.84306,2.8438,6000000.0
2009-10-30 07:52:00,2.84666,2.84666,2.84162,2.84323,9000000.0
2009-10-30 07:53:00,2.84431,2.84641,2.84269,2.84504,10000000.0
2009-10-30 07:54:00,2.84355,2.84616,2.84355,2.84616,5750000.0
2009-10-30 07:55:00,2.84516,2.84538,2.84431,2.84434,6250000.0
2009-10-30 07:56:00,2.84397,2.84453,2.84096,2.84438,10500000.0
2009-10-30 07:57:00,2.84358,2.84586,2.84076,2.84338,5750000.0
2009-10-30 07:58:00,2.84441,2.84688,2.84393,2.8446,6500000.0
2009-10-30 07:59:00,2.84426,2.84717,2.84419,2.84717,6250000.0
2009-10-30 08:00:00,2.84515,2.84763,2.84184,2.84539,7000000.0
2009-10-30 08:01:00,2.8467,2.84783,2.8449,2.84564,6130000.0
2009-10-30 08:02:00,2.84611,2.84757,2.84423,2.84689,7500000.0
2009-10-30 08:03:00,2.84519,2.84916,2.84361,2.84666,9750000.0
2009-10-30 08:04:00,2.84571,2.8471,2.84249,2.84531,8500000.0
2009-10-30 08:05:00,2.84553,2.84787,2.84517,2.84517,7500000.0
2009-10-30 08:06:00,2.8448,2.84753,2.84304,2.8465,8250000.0
2009-10-30 08:07:00,2.84194,2.84667,2.84194,2.84605,9130000.0
2009-10-30 08:08:00,2.84452,2.84586,2.84157,2.84448,7000000.0
2009-10-30 08:09:00,2.84465,2.84573,2.8442,2.84444,5250000.0
2009-10-30 08:10:00,2.84435,2.84684,2.84077,2.84662,10380000.0
2009-10-30 08:11:00,2.84691,2.8477,2.8436,2.8436,7500000.0
2009-10-30 08:12:00,2.84752,2.84752,2.84581,2.84599,5510000.0
2009-10-30 08:13:00,2.84562,2.84738,2.84512,2.84644,10750000.0
2009-10-30 08:14:00,2.84413,2.84742,2.84413,2.84626,5500000.0
2009-10-30 08:15:00,2.84632,2.84824,2.84427,2.84655,6750000.0
2009-10-30 08:16:00,2.84668,2.84781,2.84587,2.84594,7630000.0
2009-10-30 08:17:00,2.84756,2.8482,2.84499,2.84499,9750000.0
2009-10-30 08:18:00,2.84385,2.84944,2.84385,2.84672,9500000.0
2009-10-30 08:19:00,2.84704,2.84953,2.84651,2.84689,5750000.0
2009-10-30 08:20:00,2.84835,2.84901,2.84197,2.84197,8500000.0
2009-10-30 08:21:00,2.8487,2.84963,2.84464,2.84492,7630000.0
2009-10-30 08:22:00,2.8482,2.84871,2.84351,2.84687,8250000.0
2009-10-30 08:23:00,2.84895,2.84895,2.8455,2.84672,7500000.0
2009-10-30 08:24:00,2.84435,2.8484,2.8425,2.84569,10750000.0
2009-10-30 08:25:00,2.84707,2.84841,2.84555,2.8474,6880000.0
2009-10-30 08:26:00,2.84732,2.85115,2.84658,2.84908,6500000.0
2009-10-30 08:27:00,2.85322,2.85349,2.84669,2.85349,9500000.0
2009-10-30 08:28:00,2.85605,2.85605,2.85208,2.85208,10000000.0
2009-10-30 08:29:00,2.85243,2.85588,2.85147,2.85237,9000000.0
2009-10-30 08:30:00,2.85281,2.85396,2.84987,2.85396,11380000.0
2009-10-30 08:31:00,2.85165,2.85445,2.85165,2.85209,8130000.0
2009-10-30 08:32:00,2.85275,2.85466,2.85207,2.85207,5500000.0
2009-10-30 08:33:00,2.85495,2.85522,2.84972,2.84972,8250000.0
2009-10-30 08:34:00,2.8525,2.85519,2.8506,2.85257,7380000.0
2009-10-30 08:35:00,2.85213,2.85444,2.84876,2.85173,6750000.0
2009-10-30 08:36:00,2.85587,2.85587,2.85033,2.85451,8250000.0
2009-10-30 08:37:00,2.85292,2.85555,2.85205,2.85205,7500000.0
2009-10-30 08:38:00,2.85174,2.85353,2.85166,2.85204,5880000.0
2009-10-30 08:39:00,2.85436,2.85455,2.8521,2.85455,8750000.0
2009-10-30 08:40:00,2.85154,2.85428,2.85026,2.85428,9000000.0
2009-10-30 08:41:00,2.84929,2.85392,2.84929,2.85225,6000000.0
2009-10-30 08:42:00,2.85013,2.85292,2.85013,2.85017,5760000.0
2009-10-30 08:43:00,2.85067,2.85399,2.84907,2.85399,8500000.0
2009-10-30 08:44:00,2.85265,2.8538,2.84938,2.85138,8250000.0
2009-10-30 08:45:00,2.85055,2.85381,2.84974,2.85215,9250000.0
2009-10-30 08:46:00,2.8523,2.85459,2.85018,2.85174,7750000.0
2009-10-30 08:47:00,2.85365,2.85365,2.84939,2.85276,7000000.0
2009-10-30 08:48:00,2.85331,2.85354,2.84961,2.84961,5500000.0
2009-10-30 08:49:00,2.85547,2.85548,2.85143,2.85548,6250000.0
2009-10-30 08:50:00,2.85558,2.85558,2.85241,2.85514,10500000.0
2009-10-30 08:51:00,2.85473,2.85473,2.8512,2.85393,11630000.0
2009-10-30 08:52:00,2.85177,2.85415,2.85154,2.85154,13500000.0
2009-10-30 08:53:00,2.851,2.85385,2.84996,2.85385,11000000.0
2009-10-30 08:54:00,2.85121,2.85379,2.85011,2.85011,6500000.0
2009-10-30 08:55:00,2.85107,2.8538,2.85042,2.85338,7500000.0
2009-10-30 08:56:00,2.84952,2.8537,2.84952,2.85202,5500000.0
2009-10-30 08:57:00,2.8528,2.8528,2.84747,2.85017,6000000.0
2009-10-30 08:58:00,2.84878,2.85244,2.84858,2.85003,11880000.0
2009-10-30 08:59:00,2.85027,2.85312,2.84958,2.84958,6760000.0
2009-10-30 09:00:00,2.8487,2.85397,2.8487,2.85367,10500000.0
2009-10-30 09:01:00,2.85112,2.85112,2.848,2.84936,10250000.0
2009-10-30 09:02:00,2.85083,2.85251,2.84835,2.85072,7750000.0
2009-10-30 09:03:00,2.8518,2.85295,2.84742,2.85056,9500000.0
2009-10-30 09:04:00,2.8527,2.8531,2.851,2.851,7010000.0
2009-10-30 09:05:00,2.84905,2.85339,2.84779,2.85016,8750000.0
2009-10-30 09:06:00,2.85273,2.85335,2.84713,2.85245,9000000.0
2009-10-30 09:07:00,2.85219,2.8528,2.84773,2.85001,8250000.0
2009-10-30 09:08:00,2.8517,2.85268,2.85149,2.85162,7250000.0
2009-10-30 09:09:00,2.85174,2.85341,2.84997,2.85213,6250000.0
2009-10-30 09:10:00,2.84956,2.85305,2.84844,2.85211,7750000.0
2009-10-30 09:11:00,2.85035,2.85134,2.84834,2.84852,6630000.0
2009-10-30 09:12:00,2.85057,2.85236,2.84885,2.85085,7500000.0
2009-10-30 09:13:00,2.85096,2.85197,2.84639,2.85197,6880000.0
2009-10-30 09:14:00,2.85045,2.85398,2.84863,2.85398,7130000.0
2009-10-30 09:15:00,2.85061,2.85483,2.85061,2.8509,8130000.0
2009-10-30 09:16:00,2.85502,2.8552,2.84992,2.85195,9250000.0
2009-10-30 09:17:00,2.85333,2.85415,2.84896,2.85199,11500000.0
2009-10-30 09:18:00,2.853,2.85623,2.85086,2.85623,7750000.0
2009-10-30 09:19:00,2.85588,2.85607,2.84934,2.85539,8500000.0
2009-10-30 09:20:00,2.85243,2.85651,2.85243,2.8548,6750000.0
2009-10-30 09:21:00,2.8512,2.85617,2.8512,2.85451,8500000.0
2009-10-30 09:22:00,2.85702,2.85784,2.85441,2.8566,7000000.0
2009-10-30 09:23:00,2.85417,2.85655,2.85417,2.85576,8250000.0
2009-10-30 09:24:00,2.85428,2.85853,2.85209,2.85833,7750000.0
2009-10-30 09:25:00,2.85793,2.85916,2.85466,2.85525,8500000.0
2009-10-30 09:26:00,2.85764,2.85826,2.85507,2.85826,6250000.0
2009-10-30 09:27:00,2.85669,2.85982,2.85306,2.85621,9750000.0
2009-10-30 09:28:00,2.85771,2.86112,2.85771,2.86112,5250000.0
2009-10-30 09:29:00,2.85802,2.85991,2.85581,2.85581,8750000.0
2009-10-30 09:30:00,2.86042,2.86046,2.85652,2.85652,5500000.0
2009-10-30 09:31:00,2.85653,2.8591,2.85588,2.85731,12750000.0
2009-10-30 09:32:00,2.8588,2.85931,2.85528,2.8591,7500000.0
2009-10-30 09:33:00,2.85754,2.85899,2.85623,2.85721,6500000.0
2009-10-30 09:34:00,2.85705,2.85894,2.85639,2.85894,8250000.0
2009-10-30 09:35:00,2.85944,2.85994,2.85397,2.8542,10000000.0
2009-10-30 09:36:00,2.85168,2.85508,2.85127,2.85273,8250000.0
2009-10-30 09:37:00,2.85424,2.85704,2.85255,2.85646,9380000.0
2009-10-30 09:38:00,2.85467,2.85603,2.85097,2.85393,5500000.0
2009-10-30 09:39:00,2.8565,2.85754,2.85547,2.85754,5750000.0
2009-10-30 09:40:00,2.85821,2.85871,2.85217,2.85825,9500000.0
2009-10-30 09:41:00,2.85545,2.85983,2.85391,2.85983,8500000.0
2009-10-30 09:42:00,2.8585,2.86111,2.85642,2.85819,6630000.0
2009-10-30 09:43:00,2.85512,2.86094,2.85512,2.85823,12250000.0
2009-10-30 09:44:00,2.85738,2.86172,2.85718,2.86098,9760000.0
2009-10-30 09:45:00,2.85995,2.86223,2.85619,2.86132,8500000.0
2009-10-30 09:46:00,2.85706,2.85993,2.85692,2.85991,6500000.0
2009-10-30 09:47:00,2.86069,2.86102,2.85375,2.85717,7750000.0
2009-10-30 09:48:00,2.8599,2.86078,2.85858,2.86064,9500000.0
2009-10-30 09:49:00,2.86186,2.86186,2.8573,2.8573,5250000.0
2009-10-30 09:50:00,2.8606,2.8606,2.8579,2.85799,8000000.0
2009-10-30 09:51:00,2.86032,2.86188,2.85897,2.86022,13250000.0
2009-10-30 09:52:00,2.85982,2.86088,2.85739,2.8602,6880000.0
2009-10-30 09:53:00,2.85911,2.86016,2.85561,2.85561,8000000.0
2009-10-30 09:54:00,2.85569,2.85931,2.8533,2.85756,12750000.0
2009-10-30 09:55:00,2.85356,2.8573,2.85356,2.8567,9000000.0
2009-10-30 09:56:00,2.85409,2.85797,2.85409,2.85789,12250000.0
2009-10-30 09:57:00,2.85625,2.85651,2.85408,2.85632,5500000.0
2009-10-30 09:58:00,2.85528,2.85664,2.85165,2.85551,8500000.0
2009-10-30 09:59:00,2.8543,2.85542,2.85296,2.85504,8000000.0
2009-10-30 10:00:00,2.85094,2.85482,2.84883,2.85013,8250000.0
2009-10-30 10:01:00,2.85263,2.85295,2.85014,2.85179,6250000.0
2009-10-30 10:02:00,2.84764,2.85306,2.84764,2.85206,11380000.0
2009-10-30 10:03:00,2.84858,2.85278,2.84759,2.85275,9500000.0
2009-10-30 10:04:00,2.8464,2.85156,2.84575,2.8509,6500000.0
2009-10-30 10:05:00,2.84898,2.8514,2.84883,2.8514,10750000.0
2009-10-30 10:06:00,2.85086,2.85167,2.84956,2.84961,8000000.0
2009-10-30 10:07:00,2.85066,2.85124,2.84732,2.84862,9750000.0
2009-10-30 10:08:00,2.85022,2.85085,2.84831,2.85038,7500000.0
2009-10-30 10:09:00,2.85026,2.85026,2.84607,2.84728,5890000.0
2009-10-30 10:10:00,2.84836,2.85103,2.84769,2.85103,7500000.0
2009-10-30 10:11:00,2.84602,2.851,2.84516,2.851,9750000.0
2009-10-30 10:12:00,2.85114,2.85313,2.84774,2.84988,10380000.0
2009-10-30 10:13:00,2.85029,2.85438,2.84857,2.85438,11500000.0
2009-10-30 10:14:00,2.85499,2.85541,2.84819,2.84819,7630000.0
2009-10-30 10:15:00,2.85531,2.85601,2.85185,2.85572,8750000.0
2009-10-30 10:16:00,2.85614,2.85791,2.85292,2.85791,7500000.0
2009-10-30 10:17:00,2.85608,2.85825,2.85325,2.85536,7250000.0
2009-10-30 10:18:00,2.85568,2.85967,2.85538,2.85713,6000000.0
2009-10-30 10:19:00,2.86064,2.86064,2.85749,2.85983,11750000.0
2009-10-30 10:20:00,2.85944,2.86194,2.85826,2.85963,10750000.0
2009-10-30 10:21:00,2.86178,2.86413,2.85942,2.86413,7250000.0
2009-10-30 10:22:00,2.86021,2.86544,2.86021,2.86075,9500000.0
2009-10-30 10:23:00,2.86601,2.86601,2.85981,2.85981,8500000.0
2009-10-30 10:24:00,2.86627,2.86627,2.85994,2.86221,8500000.0
2009-10-30 10:25:00,2.86341,2.86341,2.85977,2.86111,7380000.0
2009-10-30 10:26:00,2.85932,2.86309,2.85932,2.86082,8880000.0
2009-10-30 10:27:00,2.86436,2.86436,2.85861,2.86283,10250000.0
2009-10-30 10:28:00,2.86187,2.86221,2.85976,2.85981,7750000.0
2009-10-30 10:29:00,2.86224,2.86351,2.85993,2.86351,6250000.0
2009-10-30 10:30:00,2.85801,2.86239,2.85801,2.86112,10000000.0
2009-10-30 10:31:00,2.86118,2.86123,2.85809,2.86123,11250000.0
2009-10-30 10:32:00,2.8609,2.86208,2.85622,2.86208,9000000.0
2009-10-30 10:33:00,2.86271,2.86271,2.86003,2.86174,9000000.0
2009-10-30 10:34:00,2.85885,2.86257,2.85676,2.86197,6000000.0
2009-10-30 10:35:00,2.85912,2.86285,2.85808,2.86271,6250000.0
2009-10-30 10:36:00,2.86281,2.86281,2.85731,2.86145,6000000.0
2009-10-30 10:37:00,2.86076,2.86236,2.85869,2.86019,8000000.0
2009-10-30 10:38:00,2.8631,2.86497,2.85978,2.86497,8500000.0
2009-10-30 10:39:00,2.86034,2.86489,2.86034,2.86185,7250000.0
2009-10-30 10:40:00,2.86634,2.86634,2.85961,2.85961,7750000.0
2009-10-30 10:41:00,2.86365,2.86389,2.85791,2.85795,9750000.0
2009-10-30 10:42:00,2.86185,2.86291,2.85914,2.861,5250000.0
2009-10-30 10:43:00,2.86208,2.86258,2.85909,2.86213,9750000.0
2009-10-30 10:44:00,2.86166,2.86176,2.8556,2.86086,12500000.0
2009-10-30 10:45:00,2.85785,2.86107,2.85785,2.86004,13000000.0
2009-10-30 10:46:00,2.8595,2.86035,2.85391,2.85962,5630000.0
2009-10-30 10:47:00,2.8596,2.86026,2.85645,2.8582,7250000.0
2009-10-30 10:48:00,2.86083,2.86106,2.85491,2.85546,8250000.0
2009-10-30 10:49:00,2.85835,2.85835,2.85348,2.85609,5750000.0
2009-10-30 10:50:00,2.85777,2.85813,2.85415,2.85585,8500000.0
2009-10-30 10:51:00,2.85653,2.858,2.85363,2.85602,7250000.0
2009-10-30 10:52:00,2.85517,2.8584,2.85517,2.85667,8260000.0
2009-10-30 10:53:00,2.85878,2.85878,2.85553,2.85587,8500000.0
2009-10-30 10:54:00,2.85808,2.85808,2.84966,2.84966,10250000.0
2009-10-30 10:55:00,2.85705,2.85705,2.85338,2.85338,5250000.0
2009-10-30 10:56:00,2.85544,2.85723,2.85162,2.85723,6000000.0
2009-10-30 10:57:00,2.85482,2.85681,2.85133,2.85265,8000000.0
2009-10-30 10:58:00,2.85225,2.85473,2.84929,2.84929,6750000.0
2009-10-30 10:59:00,2.85371,2.85445,2.85235,2.85242,10880000.0
2009-10-30 11:00:00,2.85375,2.85512,2.85301,2.85495,8000000.0
2009-10-30 11:01:00,2.85424,2.85497,2.85165,2.85302,9880000.0
2009-10-30 11:02:00,2.85669,2.85669,2.85024,2.85215,8500000.0
2009-10-30 11:03:00,2.85532,2.85692,2.85268,2.85268,10500000.0
2009-10-30 11:04:00,2.85589,2.85635,2.84878,2.84878,9250000.0
2009-10-30 11:05:00,2.85468,2.85529,2.85095,2.85106,5750000.0
2009-10-30 11:06:00,2.85438,2.85438,2.85183,2.85327,8000000.0
2009-10-30 11:07:00,2.8514,2.8531,2.84826,2.85253,7500000.0
2009-10-30 11:08:00,2.85332,2.85332,2.84898,2.84898,7250000.0
2009-10-30 11:09:00,2.84978,2.85347,2.84978,2.85336,5630000.0
2009-10-30 11:10:00,2.85238,2.85238,2.84768,2.85199,5750000.0
2009-10-30 11:11:00,2.85033,2.85225,2.8478,2.85039,5250000.0
2009-10-30 11:12:00,2.85292,2.85292,2.8487,2.85136,9000000.0
2009-10-30 11:13:00,2.85335,2.85335,2.84978,2.85242,8500000.0
2009-10-30 11:14:00,2.84969,2.85385,2.84687,2.85035,12750000.0
2009-10-30 11:15:00,2.85255,2.85408,2.85169,2.85389,9250000.0
2009-10-30 11:16:00,2.85529,2.85529,2.85142,2.8543,10500000.0
2009-10-30 11:17:00,2.85323,2.85323,2.84875,2.84875,9500000.0
2009-10-30 11:18:00,2.85359,2.85408,2.84999,2.84999,12750000.0
2009-10-30 11:19:00,2.85013,2.85372,2.84679,2.84679,7750000.0
2009-10-30 11:20:00,2.85232,2.85236,2.84728,2.84879,7500000.0
2009-10-30 11:21:00,2.84885,2.85211,2.84614,2.85211,8750000.0
2009-10-30 11:22:00,2.84993,2.85042,2.8452,2.8499,5250000.0
2009-10-30 11:23:00,2.85084,2.85105,2.84782,2.84808,10000000.0
2009-10-30 11:24:00,2.85016,2.85074,2.84687,2.85051,9750000.0
2009-10-30 11:25:00,2.85133,2.85133,2.84643,2.84757,6500000.0
2009-10-30 11:26:00,2.84785,2.85026,2.84785,2.84822,8130000.0
2009-10-30 11:27:00,2.85137,2.85137,2.84708,2.84993,8130000.0
2009-10-30 11:28:00,2.85162,2.85289,2.84913,2.85048,10000000.0
2009-10-30 11:29:00,2.85233,2.85376,2.8488,2.8488,7500000.0
2009-10-30 11:30:00,2.85103,2.8543,2.85084,2.8533,10630000.0
2009-10-30 11:31:00,2.85397,2.85397,2.84996,2.85394,7000000.0
2009-10-30 11:32:00,2.85232,2.85573,2.85167,2.85573,10130000.0
2009-10-30 11:33:00,2.85281,2.85393,2.85012,2.85379,11000000.0
2009-10-30 11:34:00,2.85466,2.85511,2.85117,2.85348,7000000.0
2009-10-30 11:35:00,2.85612,2.85629,2.85289,2.85628,5750000.0
2009-10-30 11:36:00,2.85659,2.85673,2.8533,2.85509,7750000.0
2009-10-30 11:37:00,2.85402,2.85536,2.85234,2.85234,7130000.0
2009-10-30 11:38:00,2.85587,2.85701,2.85358,2.85424,7500000.0
2009-10-30 11:39:00,2.85739,2.85783,2.85438,2.85441,5250000.0
2009-10-30 11:40:00,2.85798,2.85852,2.85412,2.85415,9000000.0
2009-10-30 11:41:00,2.85476,2.85734,2.8545,2.85728,10750000.0
2009-10-30 11:42:00,2.85691,2.85766,2.85528,2.85709,4880000.0
2009-10-30 11:43:00,2.8545,2.8569,2.85123,2.85329,5250000.0
2009-10-30 11:44:00,2.85445,2.85804,2.85362,2.85542,6000000.0
2009-10-30 11:45:00,2.8536,2.85772,2.8536,2.85507,9500000.0
2009-10-30 11:46:00,2.85608,2.85731,2.85455,2.85704,12750000.0
2009-10-30 11:47:00,2.85609,2.85744,2.85525,2.85543,8250000.0
2009-10-30 11:48:00,2.85756,2.85769,2.85481,2.85566,6750000.0
2009-10-30 11:49:00,2.85127,2.85631,2.84888,2.8537,6500000.0
2009-10-30 11:50:00,2.85383,2.85683,2.85186,2.85558,8750000.0
2009-10-30 11:51:00,2.8555,2.85787,2.85281,2.85787,6250000.0
2009-10-30 11:52:00,2.85471,2.85659,2.85338,2.85657,10260000.0
2009-10-30 11:53:00,2.8535,2.85665,2.8535,2.85502,10500000.0
2009-10-30 11:54:00,2.85633,2.85633,2.85084,2.85192,6630000.0
2009-10-30 11:55:00,2.85464,2.85657,2.85329,2.85523,12500000.0
2009-10-30 11:56:00,2.85205,2.85562,2.85142,2.85497,13000000.0
2009-10-30 11:57:00,2.8555,2.8555,2.85262,2.8539,5250000.0
2009-10-30 11:58:00,2.85573,2.85691,2.85177,2.85259,13500000.0
2009-10-30 11:59:00,2.85355,2.85392,2.85053,2.85392,6880000.0
2009-10-30 12:00:00,2.85256,2.85574,2.85197,2.85574,6000000.0
2009-10-30 12:01:00,2.85616,2.85618,2.85193,2.85474,9250000.0
2009-10-30 12:02:00,2.85552,2.85552,2.85206,2.85206,10130000.0
2009-10-30 12:03:00,2.85084,2.85411,2.85012,2.85402,6750000.0
2009-10-30 12:04:00,2.85144,2.85399,2.8503,2.85348,6880000.0
2009-10-30 12:05:00,2.85405,2.85607,2.85136,2.85156,8500000.0
2009-10-30 12:06:00,2.85271,2.85286,2.85056,2.85286,5250000.0
2009-10-30 12:07:00,2.84909,2.85324,2.84778,2.84841,7750000.0
2009-10-30 12:08:00,2.85257,2.85311,2.84898,2.85126,8880000.0
2009-10-30 12:09:00,2.85213,2.85325,2.84799,2.84872,9000000.0
2009-10-30 12:10:00,2.8504,2.85433,2.84918,2.84918,6250000.0
2009-10-30 12:11:00,2.85108,2.85135,2.84387,2.84935,8510000.0
2009-10-30 12:12:00,2.84541,2.8516,2.84541,2.84666,10500000.0
2009-10-30 12:13:00,2.84802,2.85179,2.84727,2.8502,10250000.0
2009-10-30 12:14:00,2.84989,2.85106,2.84784,2.85031,11500000.0
2009-10-30 12:15:00,2.84821,2.8513,2.84491,2.84913,8500000.0
2009-10-30 12:16:00,2.85199,2.85199,2.84897,2.84907,7250000.0
2009-10-30 12:17:00,2.85123,2.85165,2.84683,2.85061,8380000.0
2009-10-30 12:18:00,2.85109,2.85133,2.84702,2.85104,9250000.0
2009-10-30 12:19:00,2.85189,2.85189,2.8471,2.8496,14000000.0
2009-10-30 12:20:00,2.85011,2.85106,2.84502,2.84695,8750000.0
2009-10-30 12:21:00,2.85028,2.85057,2.84484,2.84484,10250000.0
2009-10-30 12:22:00,2.85029,2.85063,2.84733,2.84733,8250000.0
2009-10-30 12:23:00,2.85013,2.8516,2.84654,2.85122,9250000.0
2009-10-30 12:24:00,2.84849,2.8525,2.84622,2.84622,7380000.0
2009-10-30 12:25:00,2.85051,2.85177,2.84922,2.8509,9250000.0
2009-10-30 12:26:00,2.8516,2.85199,2.84594,2.85044,5750000.0
2009-10-30 12:27:00,2.84913,2.85029,2.84388,2.8494,10000000.0
2009-10-30 12:28:00,2.84808,2.84973,2.84406,2.84406,12500000.0
2009-10-30 12:29:00,2.84948,2.84957,2.84584,2.84919,7750000.0
2009-10-30 12:30:00,2.84407,2.8488,2.84407,2.84489,9250000.0
2009-10-30 12:31:00,2.84684,2.8483,2.84642,2.84642,5250000.0
2009-10-30 12:32:00,2.84442,2.84839,2.84442,2.84821,7000000.0
2009-10-30 12:33:00,2.84697,2.84715,2.84487,2.84579,8000000.0
2009-10-30 12:34:00,2.84448,2.84809,2.84121,2.84569,6250000.0
2009-10-30 12:35:00,2.84877,2.84877,2.84101,2.84101,6250000.0
2009-10-30 12:36:00,2.84634,2.84866,2.84595,2.84595,5500000.0
2009-10-30 12:37:00,2.84239,2.8477,2.84239,2.84501,7500000.0
2009-10-30 12:38:00,2.84872,2.84901,2.84382,2.84864,5250000.0
2009-10-30 12:39:00,2.84629,2.85051,2.84559,2.84778,14000000.0
2009-10-30 12:40:00,2.84581,2.8506,2.84581,2.84699,10000000.0
2009-10-30 12:41:00,2.84925,2.84925,2.84404,2.84726,7750000.0
2009-10-30 12:42:00,2.84743,2.84899,2.84481,2.84827,7000000.0
2009-10-30 12:43:00,2.84932,2.85096,2.84849,2.85096,9250000.0
2009-10-30 12:44:00,2.8475,2.85055,2.84652,2.84652,6250000.0
2009-10-30 12:45:00,2.85041,2.85041,2.84405,2.84405,5750000.0
2009-10-30 12:46:00,2.8495,2.84979,2.84616,2.84754,6250000.0
2009-10-30 12:47:00,2.85046,2.85046,2.84422,2.84697,12000000.0
2009-10-30 12:48:00,2.84747,2.85098,2.84747,2.85046,16500000.0
2009-10-30 12:49:00,2.84944,2.85052,2.84475,2.84941,15380000.0
2009-10-30 12:50:00,2.84934,2.85017,2.84729,2.84993,5630000.0
2009-10-30 12:51:00,2.84735,2.8506,2.8467,2.84758,6500000.0
2009-10-30 12:52:00,2.84996,2.85017,2.84597,2.84695,10250000.0
2009-10-30 12:53:00,2.84959,2.84959,2.84351,2.8486,9250000.0
2009-10-30 12:54:00,2.84872,2.84902,2.84419,2.84842,6750000.0
2009-10-30 12:55:00,2.84819,2.85003,2.8472,2.84969,7750000.0
2009-10-30 12:56:00,2.85045,2.85045,2.84747,2.84885,8000000.0
2009-10-30 12:57:00,2.84833,2.84927,2.84281,2.84762,7250000.0
2009-10-30 12:58:00,2.84788,2.85002,2.84523,2.84991,7750000.0
2009-10-30 12:59:00,2.84695,2.84831,2.84658,2.84831,6000000.0
2009-10-30 13:00:00,2.84485,2.84981,2.84485,2.84878,5500000.0
2009-10-30 13:01:00,2.84884,2.84905,2.84324,2.84657,7250000.0
2009-10-30 13:02:00,2.84953,2.84953,2.84311,2.8484,9250000.0
2009-10-30 13:03:00,2.84469,2.8505,2.84469,2.84735,11000000.0
2009-10-30 13:04:00,2.84891,2.85026,2.8457,2.84865,6500000.0
2009-10-30 13:05:00,2.85018,2.85115,2.8467,2.84862,6500000.0
2009-10-30 13:06:00,2.85082,2.85136,2.8467,2.84856,6250000.0
2009-10-30 13:07:00,2.8492,2.85079,2.84588,2.84813,10000000.0
2009-10-30 13:08:00,2.84993,2.85237,2.84613,2.85157,12130000.0
2009-10-30 13:09:00,2.84803,2.85195,2.84803,2.84997,7000000.0
2009-10-30 13:10:00,2.84835,2.85208,2.84741,2.85154,7750000.0
2009-10-30 13:11:00,2.84424,2.85092,2.84424,2.84684,8000000.0
2009-10-30 13:12:00,2.85134,2.85227,2.84859,2.84859,6750000.0
2009-10-30 13:13:00,2.85113,2.85152,2.84764,2.8507,11000000.0
2009-10-30 13:14:00,2.85173,2.85192,2.84585,2.8488,9750000.0
2009-10-30 13:15:00,2.85074,2.85209,2.84815,2.84815,8000000.0
2009-10-30 13:16:00,2.85054,2.85182,2.84826,2.84826,5750000.0
2009-10-30 13:17:00,2.84776,2.852,2.84776,2.852,9880000.0
2009-10-30 13:18:00,2.84765,2.85263,2.84765,2.85199,6000000.0
2009-10-30 13:19:00,2.85308,2.85324,2.84754,2.85155,6500000.0
2009-10-30 13:20:00,2.85127,2.85249,2.84802,2.85212,8000000.0
2009-10-30 13:21:00,2.84883,2.85143,2.84633,2.85143,10750000.0
2009-10-30 13:22:00,2.85,2.85215,2.84812,2.84864,7630000.0
2009-10-30 13:23:00,2.85233,2.85246,2.84872,2.84882,6250000.0
2009-10-30 13:24:00,2.85174,2.85199,2.84638,2.84826,9500000.0
2009-10-30 13:25:00,2.84958,2.85195,2.84561,2.84693,6000000.0
2009-10-30 13:26:00,2.84953,2.85123,2.84782,2.84929,16000000.0
2009-10-30 13:27:00,2.84916,2.85421,2.8486,2.85136,8500000.0
2009-10-30 13:28:00,2.85279,2.85473,2.84836,2.85473,10250000.0
2009-10-30 13:29:00,2.85356,2.8567,2.8511,2.85619,14000000.0
2009-10-30 13:30:00,2.85412,2.86043,2.85309,2.8577,8500000.0
2009-10-30 13:31:00,2.859,2.86004,2.85582,2.85591,6380000.0
2009-10-30 13:32:00,2.85675,2.85974,2.85451,2.85947,9130000.0
2009-10-30 13:33:00,2.85806,2.86072,2.85484,2.85484,9000000.0
2009-10-30 13:34:00,2.85441,2.86037,2.85441,2.85739,9250000.0
2009-10-30 13:35:00,2.85776,2.85863,2.85594,2.85594,9380000.0
2009-10-30 13:36:00,2.85701,2.85927,2.85337,2.85337,8000000.0
2009-10-30 13:37:00,2.85673,2.85863,2.85556,2.85599,10500000.0
2009-10-30 13:38:00,2.85652,2.85758,2.85489,2.85666,8750000.0
2009-10-30 13:39:00,2.85547,2.85589,2.85326,2.85589,6630000.0
2009-10-30 13:40:00,2.85418,2.85688,2.85192,2.85688,12000000.0
2009-10-30 13:41:00,2.85296,2.85762,2.85296,2.85745,7500000.0
2009-10-30 13:42:00,2.85748,2.85748,2.85198,2.8543,8500000.0
2009-10-30 13:43:00,2.85698,2.85732,2.8539,2.85487,7750000.0
2009-10-30 13:44:00,2.85392,2.85658,2.8533,2.85451,12750000.0
2009-10-30 13:45:00,2.85525,2.85525,2.85172,2.85172,6000000.0
2009-10-30 13:46:00,2.85481,2.85488,2.8522,2.85333,6250000.0
2009-10-30 13:47:00,2.8478,2.85333,2.84779,2.85333,10000000.0
2009-10-30 13:48:00,2.85226,2.85306,2.84859,2.84859,7250000.0
2009-10-30 13:49:00,2.85395,2.85459,2.84941,2.85459,7500000.0
2009-10-30 13:50:00,2.8536,2.8536,2.85186,2.85346,7380000.0
2009-10-30 13:51:00,2.85194,2.85445,2.85194,2.85445,8500000.0
2009-10-30 13:52:00,2.85091,2.85401,2.85034,2.85287,8000000.0
2009-10-30 13:53:00,2.85278,2.85425,2.85174,2.85425,7750000.0
2009-10-30 13:54:00,2.85454,2.85505,2.84804,2.85145,11380000.0
2009-10-30 13:55:00,2.85254,2.855,2.85023,2.855,8750000.0
2009-10-30 13:56:00,2.85055,2.85554,2.85028,2.85554,11380000.0
2009-10-30 13:57:00,2.85554,2.85597,2.85206,2.85542,6000000.0
2009-10-30 13:58:00,2.85393,2.85517,2.85179,2.85315,11130000.0
2009-10-30 13:59:00,2.84894,2.85219,2.84704,2.85214,10750000.0
2009-10-30 14:00:00,2.84764,2.85249,2.84764,2.85249,6500000.0
2009-10-30 14:01:00,2.85166,2.85372,2.85021,2.85372,7750000.0
2009-10-30 14:02:00,2.85343,2.85343,2.84861,2.85206,10750000.0
2009-10-30 14:03:00,2.85242,2.85267,2.8498,2.85186,12750000.0
2009-10-30 14:04:00,2.85135,2.85162,2.84743,2.85094,9880000.0
2009-10-30 14:05:00,2.84953,2.85186,2.84839,2.84933,5750000.0
2009-10-30 14:06:00,2.85139,2.85194,2.84951,2.85149,7250000.0
2009-10-30 14:07:00,2.85111,2.85128,2.84633,2.84633,7000000.0
2009-10-30 14:08:00,2.85133,2.85259,2.84737,2.84955,10500000.0
2009-10-30 14:09:00,2.85398,2.85398,2.84713,2.85147,10750000.0
2009-10-30 14:10:00,2.84899,2.8508,2.84732,2.8483,11500000.0
2009-10-30 14:11:00,2.84988,2.85156,2.84832,2.85106,7250000.0
2009-10-30 14:12:00,2.84895,2.85259,2.84786,2.84786,5750000.0
2009-10-30 14:13:00,2.85205,2.85282,2.84807,2.85202,7000000.0
2009-10-30 14:14:00,2.85302,2.85332,2.84793,2.85247,5500000.0
2009-10-30 14:15:00,2.85231,2.85506,2.85035,2.85419,14500000.0
2009-10-30 14:16:00,2.85377,2.85426,2.8487,2.85166,9750000.0
2009-10-30 14:17:00,2.85244,2.85672,2.85244,2.8545,6750000.0
2009-10-30 14:18:00,2.85276,2.85546,2.8493,2.85351,8880000.0
2009-10-30 14:19:00,2.85398,2.85613,2.85299,2.85558,9500000.0
2009-10-30 14:20:00,2.85506,2.85532,2.85187,2.85532,11250000.0
2009-10-30 14:21:00,2.85396,2.8553,2.85239,2.85413,10500000.0
2009-10-30 14:22:00,2.85328,2.85328,2.84823,2.85067,5750000.0
2009-10-30 14:23:00,2.8514,2.8533,2.85062,2.8533,6250000.0
2009-10-30 14:24:00,2.85183,2.85328,2.84967,2.8501,6630000.0
2009-10-30 14:25:00,2.85335,2.85335,2.84841,2.84854,9500000.0
2009-10-30 14:26:00,2.85391,2.85391,2.84887,2.85263,5750000.0
2009-10-30 14:27:00,2.85355,2.85355,2.85083,2.8526,12000000.0
2009-10-30 14:28:00,2.8533,2.85416,2.85101,2.85169,6250000.0
2009-10-30 14:29:00,2.84682,2.85542,2.84682,2.85206,7000000.0
2009-10-30 14:30:00,2.85306,2.85477,2.85052,2.85477,8750000.0
2009-10-30 14:31:00,2.85315,2.85554,2.84954,2.85014,8500000.0
2009-10-30 14:32:00,2.85357,2.85506,2.85107,2.85394,11750000.0
2009-10-30 14:33:00,2.85359,2.85369,2.84828,2.85223,7500000.0
2009-10-30 14:34:00,2.85201,2.8552,2.85201,2.85409,8500000.0
2009-10-30 14:35:00,2.85092,2.85467,2.84733,2.84733,8250000.0
2009-10-30 14:36:00,2.85353,2.85371,2.85073,2.85343,10750000.0
2009-10-30 14:37:00,2.85066,2.85239,2.84893,2.85065,6500000.0
2009-10-30 14:38:00,2.84709,2.85419,2.84709,2.85042,7500000.0
2009-10-30 14:39:00,2.85133,2.85449,2.84599,2.85422,5750000.0
2009-10-30 14:40:00,2.85354,2.85508,2.85075,2.85075,11250000.0
2009-10-30 14:41:00,2.85596,2.85599,2.85263,2.85296,5500000.0
2009-10-30 14:42:00,2.85296,2.85506,2.85223,2.8544,7750000.0
2009-10-30 14:43:00,2.85279,2.8569,2.85279,2.85371,13000000.0
2009-10-30 14:44:00,2.85512,2.85699,2.85512,2.85521,15000000.0
2009-10-30 14:45:00,2.85767,2.8597,2.85664,2.85969,8000000.0
2009-10-30 14:46:00,2.85865,2.86239,2.85689,2.86122,6130000.0
2009-10-30 14:47:00,2.86351,2.86351,2.85947,2.8611,7380000.0
2009-10-30 14:48:00,2.85498,2.86257,2.85498,2.85824,7000000.0
2009-10-30 14:49:00,2.86494,2.86513,2.85674,2.86044,7880000.0
2009-10-30 14:50:00,2.86348,2.86447,2.86063,2.86395,14500000.0
2009-10-30 14:51:00,2.8634,2.86382,2.85712,2.85712,5500000.0
2009-10-30 14:52:00,2.86109,2.86443,2.85986,2.86443,7250000.0
2009-10-30 14:53:00,2.86532,2.86532,2.86201,2.86474,5750000.0
2009-10-30 14:54:00,2.8655,2.8655,2.86031,2.86308,6500000.0
2009-10-30 14:55:00,2.86447,2.86503,2.86119,2.86445,7500000.0
2009-10-30 14:56:00,2.86379,2.86501,2.85912,2.86501,12750000.0
2009-10-30 14:57:00,2.86088,2.86381,2.86059,2.86361,8750000.0
2009-10-30 14:58:00,2.86377,2.8645,2.85974,2.8645,9760000.0
2009-10-30 14:59:00,2.86631,2.86671,2.85937,2.86671,7750000.0
2009-10-30 15:00:00,2.86674,2.87152,2.86489,2.8699,9380000.0
2009-10-30 15:01:00,2.87058,2.87159,2.86516,2.86846,7880000.0
2009-10-30 15:02:00,2.86601,2.86935,2.86503,2.86935,7750000.0
2009-10-30 15:03:00,2.86694,2.86911,2.86347,2.86347,5630000.0
2009-10-30 15:04:00,2.87014,2.87014,2.86727,2.86727,7500000.0
2009-10-30 15:05:00,2.86718,2.8687,2.86705,2.8687,5500000.0
2009-10-30 15:06:00,2.86373,2.86857,2.86241,2.86241,6380000.0
2009-10-30 15:07:00,2.86875,2.86919,2.86439,2.86439,7630000.0
2009-10-30 15:08:00,2.86624,2.86729,2.86421,2.86684,6500000.0
2009-10-30 15:09:00,2.86547,2.86656,2.86442,2.86582,13500000.0
2009-10-30 15:10:00,2.86124,2.86542,2.86124,2.8653,10000000.0
2009-10-30 15:11:00,2.86309,2.86462,2.86128,2.86204,8250000.0
2009-10-30 15:12:00,2.86144,2.86369,2.85961,2.86369,8250000.0
2009-10-30 15:13:00,2.85751,2.86314,2.85751,2.86277,10000000.0
2009-10-30 15:14:00,2.85931,2.86263,2.85931,2.86253,9880000.0
2009-10-30 15:15:00,2.86226,2.86226,2.85586,2.86166,7000000.0
2009-10-30 15:16:00,2.85769,2.86167,2.85769,2.85951,6000000.0
2009-10-30 15:17:00,2.85762,2.86116,2.85521,2.85724,7000000.0
2009-10-30 15:18:00,2.86264,2.86297,2.85704,2.85704,7750000.0
2009-10-30 15:19:00,2.85906,2.86123,2.85625,2.86095,7500000.0
2009-10-30 15:20:00,2.86107,2.86107,2.85924,2.85981,8000000.0
2009-10-30 15:21:00,2.85758,2.86262,2.85758,2.86262,9000000.0
2009-10-30 15:22:00,2.85877,2.86147,2.85478,2.86147,7000000.0
2009-10-30 15:23:00,2.86136,2.86136,2.85723,2.85772,5500000.0
2009-10-30 15:24:00,2.85983,2.86132,2.85642,2.86036,6880000.0
2009-10-30 15:25:00,2.8597,2.86018,2.85706,2.85706,9000000.0
2009-10-30 15:26:00,2.85869,2.86101,2.85501,2.85652,10000000.0
2009-10-30 15:27:00,2.8604,2.86116,2.85738,2.85968,13000000.0
2009-10-30 15:28:00,2.8616,2.86234,2.8557,2.85808,8000000.0
2009-10-30 15:29:00,2.86132,2.86132,2.85699,2.85847,6500000.0
2009-10-30 15:30:00,2.8591,2.86219,2.85775,2.86085,10880000.0
2009-10-30 15:31:00,2.85916,2.86173,2.85775,2.86059,10750000.0
2009-10-30 15:32:00,2.85399,2.86095,2.85399,2.85833,8380000.0
2009-10-30 15:33:00,2.85866,2.86005,2.85409,2.85826,7500000.0
2009-10-30 15:34:00,2.86299,2.8637,2.86072,2.86285,10000000.0
2009-10-30 15:35:00,2.86349,2.86349,2.85834,2.86061,9250000.0
2009-10-30 15:36:00,2.86274,2.86425,2.8615,2.86362,10250000.0
2009-10-30 15:37:00,2.86302,2.86413,2.86084,2.86245,8380000.0
2009-10-30 15:38:00,2.86309,2.8652,2.86134,2.86466,7750000.0
2009-10-30 15:39:00,2.8601,2.86406,2.85953,2.86391,9000000.0
2009-10-30 15:40:00,2.86367,2.86543,2.8604,2.86515,7250000.0
2009-10-30 15:41:00,2.86333,2.86534,2.86296,2.86318,8380000.0
2009-10-30 15:42:00,2.86722,2.86722,2.86167,2.86319,13510000.0
2009-10-30 15:43:00,2.85888,2.86289,2.85756,2.86158,8000000.0
2009-10-30 15:46:00,2.85657,2.8617,2.85657,2.8617,8000000.0
2009-10-30 15:47:00,2.86312,2.86383,2.85852,2.8631,6500000.0
2009-10-30 15:48:00,2.86472,2.86478,2.86068,2.86205,6750000.0
2009-10-30 15:49:00,2.86163,2.86391,2.85987,2.86135,8250000.0
2009-10-30 15:50:00,2.86111,2.86257,2.85871,2.86231,9000000.0
2009-10-30 15:51:00,2.85884,2.86311,2.85884,2.86267,4510000.0
2009-10-30 15:52:00,2.86481,2.86521,2.85943,2.86431,13630000.0
2009-10-30 15:53:00,2.86288,2.86654,2.86028,2.86349,8500000.0
2009-10-30 15:54:00,2.86684,2.86702,2.86299,2.86535,7750000.0
2009-10-30 15:55:00,2.86058,2.86612,2.86058,2.86612,8250000.0
2009-10-30 15:56:00,2.86625,2.86699,2.86105,2.86589,6250000.0
2009-10-30 15:57:00,2.86467,2.86703,2.86467,2.86647,7500000.0
2009-10-30 15:58:00,2.86631,2.86831,2.86369,2.86565,6880000.0
2009-10-30 15:59:00,2.86583,2.86854,2.86382,2.86847,7500000.0
2009-10-30 16:00:00,2.86715,2.86743,2.86239,2.86725,9000000.0
2009-10-30 16:01:00,2.86723,2.86809,2.86361,2.86736,7750000.0
2009-10-30 16:02:00,2.86451,2.86593,2.86161,2.86161,10500000.0
2009-10-30 16:03:00,2.85904,2.86334,2.85904,2.86289,6250000.0
2009-10-30 16:04:00,2.86269,2.86382,2.85683,2.86366,11500000.0
2009-10-30 16:05:00,2.86084,2.86372,2.86045,2.86303,6380000.0
2009-10-30 16:06:00,2.86085,2.86276,2.86048,2.86061,7130000.0
2009-10-30 16:07:00,2.86148,2.86263,2.85847,2.85984,11000000.0
2009-10-30 16:08:00,2.86222,2.86281,2.85985,2.86085,6250000.0
2009-10-30 16:09:00,2.86355,2.86377,2.85788,2.86357,7000000.0
2009-10-30 16:10:00,2.86134,2.86303,2.85902,2.86303,7500000.0
2009-10-30 16:11:00,2.86378,2.86498,2.86256,2.86319,13250000.0
2009-10-30 16:12:00,2.86289,2.86513,2.86035,2.86513,6250000.0
2009-10-30 16:13:00,2.86545,2.8663,2.864,2.8663,13000000.0
2009-10-30 16:14:00,2.86628,2.86665,2.8612,2.86155,11250000.0
2009-10-30 16:15:00,2.86655,2.86703,2.86311,2.86645,7250000.0
2009-10-30 16:16:00,2.86635,2.86971,2.86524,2.86971,8250000.0
2009-10-30 16:17:00,2.86867,2.86924,2.86565,2.86612,7750000.0
2009-10-30 16:18:00,2.86833,2.86921,2.86485,2.86921,6000000.0
2009-10-30 16:19:00,2.86761,2.87201,2.86761,2.8711,12000000.0
2009-10-30 16:20:00,2.86761,2.87259,2.86369,2.87259,9250000.0
2009-10-30 16:21:00,2.87163,2.87239,2.869,2.869,5500000.0
2009-10-30 16:22:00,2.86954,2.87278,2.86951,2.87198,8500000.0
2009-10-30 16:23:00,2.872,2.8729,2.87047,2.87262,7500000.0
2009-10-30 16:24:00,2.87198,2.8735,2.8698,2.87223,8250000.0
2009-10-30 16:25:00,2.87139,2.87462,2.86771,2.87286,8380000.0
2009-10-30 16:26:00,2.87371,2.87373,2.86833,2.86833,8000000.0
2009-10-30 16:27:00,2.8736,2.87478,2.86868,2.87334,6630000.0
2009-10-30 16:28:00,2.87437,2.87443,2.87132,2.87443,8500000.0
2009-10-30 16:29:00,2.87414,2.87561,2.87251,2.87481,11500000.0
2009-10-30 16:30:00,2.87362,2.8757,2.87323,2.87323,8000000.0
2009-10-30 16:31:00,2.87443,2.87723,2.87242,2.87544,12000000.0
2009-10-30 16:32:00,2.87493,2.87535,2.87236,2.87236,10500000.0
2009-10-30 16:33:00,2.87491,2.87547,2.87182,2.87537,8750000.0
2009-10-30 16:34:00,2.87347,2.87717,2.87093,2.87093,6250000.0
2009-10-30 16:35:00,2.87827,2.87862,2.87376,2.87586,7000000.0
2009-10-30 16:36:00,2.87792,2.88008,2.87493,2.87711,10500000.0
2009-10-30 16:37:00,2.87294,2.87897,2.87294,2.8788,7750000.0
2009-10-30 16:38:00,2.87664,2.87931,2.87664,2.8792,11380000.0
2009-10-30 16:39:00,2.87645,2.8785,2.87588,2.8785,5500000.0
2009-10-30 16:40:00,2.87807,2.87874,2.87211,2.8771,6500000.0
2009-10-30 16:41:00,2.87514,2.87907,2.87514,2.87841,14000000.0
2009-10-30 16:42:00,2.87903,2.87903,2.876,2.876,7000000.0
2009-10-30 16:43:00,2.87423,2.87921,2.87143,2.87555,9880000.0
2009-10-30 16:44:00,2.87668,2.8789,2.87554,2.87825,6750000.0
2009-10-30 16:45:00,2.87417,2.87594,2.86969,2.87504,8500000.0
2009-10-30 16:46:00,2.87697,2.8776,2.87228,2.87591,8250000.0
2009-10-30 16:47:00,2.87517,2.87702,2.87429,2.87615,7500000.0
2009-10-30 16:48:00,2.87451,2.87586,2.8707,2.87253,10250000.0
2009-10-30 16:49:00,2.87213,2.87496,2.86882,2.86882,8630000.0
2009-10-30 16:50:00,2.87356,2.87356,2.86662,2.86662,6000000.0
2009-10-30 16:51:00,2.87281,2.87308,2.86919,2.87275,8000000.0
2009-10-30 16:52:00,2.8716,2.87345,2.8705,2.8707,7250000.0
2009-10-30 16:53:00,2.87369,2.87369,2.86871,2.86871,8750000.0
2009-10-30 16:54:00,2.87117,2.87287,2.8665,2.8665,8500000.0
2009-10-30 16:55:00,2.86763,2.87226,2.86763,2.87198,8500000.0
2009-10-30 16:56:00,2.86882,2.87303,2.86882,2.87303,5500000.0
2009-10-30 16:57:00,2.87052,2.87484,2.86866,2.87446,7250000.0
2009-10-30 16:58:00,2.87322,2.87398,2.87108,2.87208,9500000.0
2009-10-30 16:59:00,2.87473,2.87473,2.86931,2.871,5510000.0
2009-10-30 17:00:00,2.8713,2.87352,2.8682,2.87087,12000000.0
2009-10-30 17:01:00,2.87357,2.87565,2.87037,2.87565,6250000.0
2009-10-30 17:02:00,2.87266,2.87395,2.87184,2.87203,7750000.0
2009-10-30 17:03:00,2.87177,2.87383,2.86993,2.87159,11250000.0
2009-10-30 17:04:00,2.87348,2.87378,2.86764,2.87378,6750000.0
2009-10-30 17:05:00,2.87489,2.87489,2.86905,2.8735,7000000.0
2009-10-30 17:06:00,2.87215,2.87319,2.86974,2.86978,10000000.0
2009-10-30 17:07:00,2.87239,2.8727,2.86636,2.86636,7500000.0
2009-10-30 17:08:00,2.87283,2.87432,2.87149,2.87418,9500000.0
2009-10-30 17:09:00,2.87369,2.87502,2.87114,2.87425,7000000.0
2009-10-30 17:10:00,2.86931,2.87532,2.86848,2.87469,6250000.0
2009-10-30 17:11:00,2.8749,2.8749,2.86956,2.87246,10630000.0
2009-10-30 17:12:00,2.87553,2.87608,2.87088,2.8735,9250000.0
2009-10-30 17:13:00,2.87388,2.87686,2.87161,2.87686,6630000.0
2009-10-30 17:14:00,2.87658,2.88044,2.87229,2.88044,6000000.0
2009-10-30 17:15:00,2.87909,2.88125,2.87744,2.87744,10250000.0
2009-10-30 17:16:00,2.87754,2.88045,2.8767,2.88045,6750000.0
2009-10-30 17:17:00,2.87747,2.88309,2.87703,2.88301,15000000.0
2009-10-30 17:18:00,2.87927,2.88186,2.8751,2.88186,12500000.0
2009-10-30 17:19:00,2.87957,2.88186,2.8763,2.87997,7000000.0
2009-10-30 17:20:00,2.87915,2.88092,2.87675,2.87814,9000000.0
2009-10-30 17:21:00,2.87939,2.88095,2.87545,2.87987,7750000.0
2009-10-30 17:22:00,2.88201,2.88201,2.87672,2.87908,10750000.0
2009-10-30 17:23:00,2.88195,2.88195,2.87814,2.88043,5750000.0
2009-10-30 17:24:00,2.87854,2.88109,2.87854,2.87957,10630000.0
2009-10-30 17:25:00,2.88093,2.88141,2.87674,2.87924,11380000.0
2009-10-30 17:26:00,2.88201,2.88202,2.8766,2.87781,7630000.0
2009-10-30 17:27:00,2.88067,2.88111,2.87722,2.88111,8750000.0
2009-10-30 17:28:00,2.88179,2.88179,2.87572,2.88137,12000000.0
2009-10-30 17:29:00,2.88039,2.88112,2.87675,2.87794,8500000.0
2009-10-30 17:30:00,2.87683,2.87992,2.87653,2.87766,6000000.0
2009-10-30 17:31:00,2.87698,2.88078,2.87591,2.8779,7630000.0
2009-10-30 17:32:00,2.87997,2.87997,2.87515,2.87791,6750000.0
2009-10-30 17:33:00,2.8766,2.87908,2.87381,2.87693,11250000.0
2009-10-30 17:34:00,2.87752,2.8806,2.87625,2.8806,8750000.0
2009-10-30 17:35:00,2.87977,2.88076,2.87642,2.88012,12750000.0
2009-10-30 17:36:00,2.87554,2.88071,2.87554,2.88071,7630000.0
2009-10-30 17:37:00,2.87939,2.8827,2.87939,2.88049,7750000.0
2009-10-30 17:38:00,2.88327,2.88327,2.87889,2.88247,5250000.0
2009-10-30 17:39:00,2.88382,2.88382,2.87895,2.88212,9250000.0
2009-10-30 17:40:00,2.88011,2.8817,2.8785,2.87982,8250000.0
2009-10-30 17:41:00,2.88023,2.8807,2.87744,2.87939,5250000.0
2009-10-30 17:42:00,2.88194,2.88222,2.87555,2.88126,7250000.0
2009-10-30 17:43:00,2.87779,2.88271,2.87779,2.88247,7130000.0
2009-10-30 17:44:00,2.88327,2.88364,2.87781,2.88286,10250000.0
2009-10-30 17:45:00,2.88023,2.88342,2.87965,2.88342,5500000.0
2009-10-30 17:46:00,2.88405,2.88438,2.87978,2.88246,6250000.0
2009-10-30 17:47:00,2.88086,2.8833,2.87714,2.8833,7500000.0
2009-10-30 17:48:00,2.88095,2.88357,2.87963,2.88357,10000000.0
2009-10-30 17:49:00,2.88169,2.88413,2.88169,2.88413,11250000.0
2009-10-30 17:50:00,2.88586,2.88586,2.88233,2.88519,7500000.0
2009-10-30 17:51:00,2.879,2.88553,2.879,2.88553,6500000.0
2009-10-30 17:52:00,2.88031,2.88444,2.88031,2.8843,9500000.0
2009-10-30 17:53:00,2.88422,2.88659,2.88218,2.88265,12630000.0
2009-10-30 17:54:00,2.88166,2.88568,2.88004,2.8823,10250000.0
2009-10-30 17:55:00,2.88384,2.88462,2.88133,2.88235,5250000.0
2009-10-30 17:56:00,2.88163,2.88649,2.88163,2.8864,7000000.0
2009-10-30 17:57:00,2.88432,2.88497,2.87955,2.88287,8500000.0
2009-10-30 17:58:00,2.87941,2.88168,2.87451,2.88139,11000000.0
2009-10-30 17:59:00,2.87662,2.88086,2.87662,2.8793,7250000.0
2009-10-30 18:00:00,2.87745,2.87863,2.87462,2.87462,8630000.0
2009-10-30 18:01:00,2.87867,2.87867,2.87077,2.87077,7500000.0
2009-10-30 18:02:00,2.878,2.87836,2.8735,2.87707,7380000.0
2009-10-30 18:03:00,2.87612,2.87838,2.87211,2.87211,9750000.0
2009-10-30 18:04:00,2.87675,2.87804,2.87335,2.87796,10000000.0
2009-10-30 18:05:00,2.87545,2.87834,2.87545,2.87556,14250000.0
2009-10-30 18:06:00,2.87692,2.87907,2.87399,2.87399,7250000.0
2009-10-30 18:07:00,2.87597,2.87659,2.87345,2.87478,8250000.0
2009-10-30 18:08:00,2.8764,2.8764,2.87359,2.87418,8630000.0
2009-10-30 18:09:00,2.87165,2.87447,2.87096,2.87337,10750000.0
2009-10-30 18:10:00,2.87215,2.8725,2.86664,2.86862,7380000.0
2009-10-30 18:11:00,2.86897,2.86981,2.86824,2.86824,6000000.0
2009-10-30 18:12:00,2.87157,2.87187,2.86823,2.86923,5880000.0
2009-10-30 18:13:00,2.87209,2.87292,2.8661,2.87262,8130000.0
2009-10-30 18:14:00,2.87072,2.87245,2.86979,2.87219,9250000.0
2009-10-30 18:15:00,2.87147,2.87475,2.86889,2.8738,5130000.0
2009-10-30 18:16:00,2.87095,2.87398,2.87095,2.87298,5500000.0
2009-10-30 18:17:00,2.87295,2.87427,2.87198,2.87304,8630000.0
2009-10-30 18:18:00,2.87262,2.87677,2.87193,2.87547,7130000.0
2009-10-30 18:19:00,2.87576,2.87703,2.87265,2.87506,6000000.0
2009-10-30 18:20:00,2.87532,2.87716,2.87495,2.87495,8000000.0
2009-10-30 18:21:00,2.87228,2.8767,2.87061,2.87351,7000000.0
2009-10-30 18:22:00,2.87201,2.87786,2.87201,2.87786,5500000.0
2009-10-30 18:23:00,2.8766,2.87851,2.87242,2.87851,13500000.0
2009-10-30 18:24:00,2.87551,2.87739,2.87164,2.87661,6880000.0
2009-10-30 18:25:00,2.87759,2.87833,2.87538,2.87538,6750000.0
2009-10-30 18:26:00,2.87893,2.87981,2.87506,2.87782,8500000.0
2009-10-30 18:27:00,2.8812,2.8812,2.87643,2.87916,6750000.0
2009-10-30 18:28:00,2.88317,2.88496,2.87812,2.88496,8000000.0
2009-10-30 18:29:00,2.88398,2.88597,2.88299,2.88597,11000000.0
2009-10-30 18:30:00,2.88538,2.88642,2.88424,2.88435,7000000.0
2009-10-30 18:31:00,2.88195,2.88634,2.88131,2.88514,8000000.0
2009-10-30 18:32:00,2.88207,2.88443,2.8792,2.88443,6250000.0
2009-10-30 18:33:00,2.88624,2.88678,2.88252,2.88658,11880000.0
2009-10-30 18:34:00,2.88326,2.88472,2.87998,2.88427,8500000.0
2009-10-30 18:35:00,2.88135,2.88461,2.8795,2.88335,7250000.0
2009-10-30 18:36:00,2.88265,2.88511,2.88265,2.88446,9630000.0
2009-10-30 18:37:00,2.8804,2.88399,2.87986,2.8823,8500000.0
2009-10-30 18:38:00,2.88403,2.88403,2.88002,2.88061,9250000.0
2009-10-30 18:39:00,2.88028,2.88362,2.88023,2.88313,5250000.0
2009-10-30 18:40:00,2.88224,2.88324,2.88113,2.88296,6250000.0
2009-10-30 18:41:00,2.88278,2.88278,2.87866,2.88018,8250000.0
2009-10-30 18:42:00,2.87933,2.88201,2.87839,2.87938,11250000.0
2009-10-30 18:43:00,2.87817,2.88203,2.87817,2.88203,7000000.0
2009-10-30 18:44:00,2.88141,2.88223,2.87961,2.87961,11250000.0
2009-10-30 18:45:00,2.88115,2.88261,2.87805,2.88261,9130000.0
2009-10-30 18:46:00,2.87987,2.88334,2.87821,2.88334,6000000.0
2009-10-30 18:47:00,2.87888,2.8846,2.87888,2.8846,7250000.0
2009-10-30 18:48:00,2.88515,2.88515,2.88018,2.88219,6250000.0
2009-10-30 18:49:00,2.8852,2.88589,2.88174,2.88301,10760000.0
2009-10-30 18:50:00,2.88683,2.88885,2.88539,2.8861,5750000.0
2009-10-30 18:51:00,2.88935,2.88935,2.88349,2.88525,7250000.0
2009-10-30 18:52:00,2.88827,2.88992,2.88318,2.88318,7630000.0
2009-10-30 18:53:00,2.88637,2.88988,2.88637,2.88976,11000000.0
2009-10-30 18:54:00,2.88681,2.88931,2.88447,2.88701,8750000.0
2009-10-30 18:55:00,2.88248,2.8878,2.88248,2.88547,7250000.0
2009-10-30 18:56:00,2.88605,2.88854,2.88503,2.88648,7750000.0
2009-10-30 18:57:00,2.88566,2.88927,2.88165,2.88649,17130000.0
2009-10-30 18:58:00,2.887,2.887,2.8819,2.88541,6500000.0
2009-10-30 18:59:00,2.88461,2.88738,2.88302,2.88583,9500000.0
2009-10-30 19:00:00,2.88711,2.88854,2.88518,2.88807,9250000.0
2009-10-30 19:01:00,2.88484,2.88788,2.88402,2.88469,6750000.0
2009-10-30 19:02:00,2.88768,2.88902,2.88529,2.88787,6250000.0
2009-10-30 19:03:00,2.88584,2.88729,2.88522,2.88729,9500000.0
2009-10-30 19:04:00,2.88732,2.88732,2.8827,2.88484,11750000.0
2009-10-30 19:05:00,2.88669,2.88669,2.88257,2.88383,7000000.0
2009-10-30 19:06:00,2.88282,2.88462,2.88195,2.8826,7250000.0
2009-10-30 19:07:00,2.88508,2.88545,2.88195,2.88315,9630000.0
2009-10-30 19:08:00,2.88401,2.88496,2.88231,2.88495,8500000.0
2009-10-30 19:09:00,2.88318,2.88571,2.88271,2.88436,10250000.0
2009-10-30 19:10:00,2.8819,2.88562,2.87973,2.88519,6250000.0
2009-10-30 19:11:00,2.88172,2.88441,2.87927,2.88202,9750000.0
2009-10-30 19:12:00,2.88453,2.88623,2.87999,2.8826,7880000.0
2009-10-30 19:13:00,2.88586,2.88727,2.88353,2.88501,7760000.0
2009-10-30 19:14:00,2.88558,2.88734,2.88196,2.88655,10380000.0
2009-10-30 19:15:00,2.8832,2.88691,2.8832,2.88691,5750000.0
2009-10-30 19:16:00,2.8817,2.88704,2.88128,2.88704,10750000.0
2009-10-30 19:17:00,2.88791,2.88791,2.8828,2.883,7250000.0
2009-10-30 19:18:00,2.88352,2.88669,2.88342,2.88447,7750000.0
2009-10-30 19:19:00,2.88323,2.88444,2.88055,2.8839,9880000.0
2009-10-30 19:20:00,2.88264,2.8832,2.88024,2.88034,9380000.0
2009-10-30 19:21:00,2.87865,2.88578,2.87865,2.88578,8130000.0
2009-10-30 19:22:00,2.8841,2.88512,2.88304,2.88341,8750000.0
2009-10-30 19:23:00,2.88364,2.88695,2.87908,2.88695,7250000.0
2009-10-30 19:24:00,2.88351,2.88652,2.88199,2.88227,8130000.0
2009-10-30 19:25:00,2.88619,2.88638,2.88277,2.88277,10000000.0
2009-10-30 19:26:00,2.88434,2.88558,2.88053,2.88474,5500000.0
2009-10-30 19:27:00,2.88383,2.88467,2.88161,2.88339,5500000.0
2009-10-30 19:28:00,2.88172,2.88378,2.87832,2.87832,8500000.0
2009-10-30 19:29:00,2.88531,2.88531,2.8799,2.88179,11250000.0
2009-10-30 19:30:00,2.88345,2.8851,2.87772,2.87866,7250000.0
2009-10-30 19:31:00,2.88492,2.885,2.88037,2.88152,8880000.0
2009-10-30 19:32:00,2.88612,2.88612,2.88173,2.88561,10500000.0
2009-10-30 19:33:00,2.88508,2.88598,2.88357,2.88518,5250000.0
2009-10-30 19:34:00,2.88504,2.88633,2.88301,2.88612,9500000.0
2009-10-30 19:35:00,2.8813,2.88687,2.8813,2.88512,7000000.0
2009-10-30 19:36:00,2.88649,2.88773,2.88538,2.88607,5500000.0
2009-10-30 19:37:00,2.88757,2.88821,2.88503,2.88503,5500000.0
2009-10-30 19:38:00,2.8818,2.88719,2.8818,2.88719,10000000.0
2009-10-30 19:39:00,2.88533,2.8865,2.88282,2.88287,8750000.0
2009-10-30 19:40:00,2.8856,2.88565,2.88146,2.88232,6500000.0
2009-10-30 19:41:00,2.88589,2.88589,2.87945,2.88425,6000000.0
2009-10-30 19:42:00,2.88202,2.88375,2.87896,2.87896,9500000.0
2009-10-30 19:43:00,2.88402,2.88495,2.88284,2.88379,9000000.0
2009-10-30 19:44:00,2.88204,2.88356,2.88026,2.882,7750000.0
2009-10-30 19:45:00,2.88133,2.88376,2.88016,2.88016,7000000.0
2009-10-30 19:46:00,2.87946,2.884,2.87858,2.87858,8750000.0
2009-10-30 19:47:00,2.88266,2.8839,2.8806,2.88176,10250000.0
2009-10-30 19:48:00,2.88196,2.88445,2.88107,2.88445,8500000.0
2009-10-30 19:49:00,2.88092,2.88427,2.88092,2.88315,11750000.0
2009-10-30 19:50:00,2.88363,2.88387,2.88128,2.88191,5500000.0
2009-10-30 19:51:00,2.88237,2.88477,2.88153,2.88163,6750000.0
2009-10-30 19:52:00,2.88079,2.88403,2.88048,2.88095,6500000.0
2009-10-30 19:53:00,2.87866,2.88381,2.87815,2.88381,9750000.0
2009-10-30 19:54:00,2.88424,2.88461,2.87885,2.88274,8500000.0
2009-10-30 19:55:00,2.88259,2.88399,2.87938,2.8822,5750000.0
2009-10-30 19:56:00,2.88289,2.88439,2.88146,2.88147,7000000.0
2009-10-30 19:57:00,2.88461,2.8847,2.8789,2.88316,8750000.0
2009-10-30 19:58:00,2.88375,2.88375,2.87984,2.88284,6000000.0
2009-10-30 19:59:00,2.88408,2.88408,2.87785,2.88332,9750000.0
2009-10-30 20:00:00,2.88144,2.88527,2.8811,2.88462,5880000.0
2009-10-30 20:01:00,2.88473,2.88528,2.88227,2.88528,9380000.0
2009-10-30 20:02:00,2.88524,2.88524,2.88256,2.88334,8250000.0
2009-10-30 20:03:00,2.87983,2.88513,2.87967,2.87967,8000000.0
2009-10-30 20:04:00,2.88409,2.88409,2.87917,2.88219,10750000.0
2009-10-30 20:05:00,2.88309,2.88374,2.88159,2.88316,7000000.0
2009-10-30 20:06:00,2.88327,2.88351,2.87897,2.88045,7880000.0
2009-10-30 20:07:00,2.87934,2.88243,2.87862,2.87927,10250000.0
2009-10-30 20:08:00,2.87927,2.88005,2.87523,2.87523,7500000.0
2009-10-30 20:09:00,2.8735,2.87878,2.8735,2.87736,7000000.0
2009-10-30 20:10:00,2.87754,2.8791,2.8751,2.87866,5750000.0
2009-10-30 20:11:00,2.87678,2.87916,2.87348,2.87737,10000000.0
2009-10-30 20:12:00,2.87568,2.8798,2.87568,2.87824,8880000.0
2009-10-30 20:13:00,2.87911,2.8799,2.87473,2.87799,8750000.0
2009-10-30 20:14:00,2.87763,2.87998,2.87662,2.87692,10250000.0
2009-10-30 20:15:00,2.87789,2.88019,2.87737,2.87811,9130000.0
2009-10-30 20:16:00,2.87969,2.88029,2.87662,2.87728,7250000.0
2009-10-30 20:17:00,2.87765,2.8802,2.87765,2.87973,5250000.0
2009-10-30 20:18:00,2.87976,2.88091,2.87747,2.87807,6250000.0
2009-10-30 20:19:00,2.87916,2.88091,2.8761,2.8761,7750000.0
2009-10-30 20:20:00,2.87914,2.88039,2.87844,2.87952,7130000.0
2009-10-30 20:21:00,2.87923,2.88043,2.87611,2.87874,6750000.0
2009-10-30 20:22:00,2.87769,2.88196,2.87769,2.88196,6000000.0
2009-10-30 20:23:00,2.8795,2.88256,2.87707,2.88067,8750000.0
2009-10-30 20:24:00,2.87704,2.88304,2.87704,2.88024,10380000.0
2009-10-30 20:25:00,2.88079,2.88185,2.87998,2.87999,9500000.0
2009-10-30 20:26:00,2.87967,2.88239,2.87967,2.8812,5260000.0
2009-10-30 20:27:00,2.88256,2.8831,2.87964,2.8823,9750000.0
2009-10-30 20:28:00,2.88377,2.88653,2.88189,2.88624,7000000.0
2009-10-30 20:29:00,2.8866,2.88691,2.88482,2.88657,9500000.0
2009-10-30 20:30:00,2.88597,2.88814,2.88519,2.88814,6380000.0
2009-10-30 20:31:00,2.88781,2.88781,2.88107,2.88619,8380000.0
2009-10-30 20:32:00,2.88719,2.88719,2.88271,2.88271,6250000.0
2009-10-30 20:33:00,2.88661,2.88701,2.88526,2.88674,5880000.0
2009-10-30 20:34:00,2.88786,2.88795,2.88537,2.88755,8250000.0
2009-10-30 20:35:00,2.88817,2.88929,2.88519,2.8865,10250000.0
2009-10-30 20:36:00,2.8898,2.8899,2.88453,2.88793,7750000.0
2009-10-30 20:37:00,2.88752,2.88997,2.88507,2.88507,11500000.0
2009-10-30 20:38:00,2.88841,2.88907,2.88563,2.88718,5750000.0
2009-10-30 20:39:00,2.89001,2.89052,2.88674,2.89049,6130000.0
2009-10-30 20:40:00,2.88791,2.88936,2.88621,2.8893,7500000.0
2009-10-30 20:41:00,2.88478,2.89034,2.88478,2.89014,5750000.0
2009-10-30 20:42:00,2.88942,2.88993,2.88581,2.88581,12250000.0
2009-10-30 20:43:00,2.88692,2.88991,2.88692,2.88794,8500000.0
2009-10-30 20:44:00,2.88738,2.88999,2.88612,2.88612,8630000.0
2009-10-30 20:45:00,2.88801,2.89083,2.88702,2.88702,6250000.0
2009-10-30 20:46:00,2.8902,2.89059,2.88531,2.88911,8250000.0
2009-10-30 20:47:00,2.88975,2.89137,2.88674,2.89121,6000000.0
2009-10-30 20:48:00,2.88628,2.88883,2.88414,2.88841,8250000.0
2009-10-30 20:49:00,2.88978,2.89065,2.889,2.89056,6750000.0
2009-10-30 20:50:00,2.88803,2.89163,2.88803,2.89163,5750000.0
2009-10-30 20:51:00,2.8914,2.89151,2.88692,2.88884,9380000.0
2009-10-30 20:52:00,2.89047,2.89139,2.88876,2.89045,7250000.0
2009-10-30 20:53:00,2.89052,2.89052,2.8866,2.88951,6000000.0
2009-10-30 20:54:00,2.89049,2.89049,2.88773,2.88867,5750000.0
2009-10-30 20:55:00,2.8897,2.89034,2.88831,2.88883,9750000.0
2009-10-30 20:56:00,2.88611,2.8908,2.88611,2.8908,5750000.0
2009-10-30 20:57:00,2.89086,2.89339,2.88985,2.89021,9250000.0
2009-10-30 20:58:00,2.88767,2.89249,2.88767,2.89045,8250000.0
2009-10-30 20:59:00,2.88514,2.88861,2.88252,2.88426,5500000.0
2009-10-30 21:00:00,2.88387,2.88527,2.88218,2.88359,5750000.0
2009-10-30 21:01:00,2.88399,2.88581,2.88031,2.88031,7500000.0
2009-10-30 21:02:00,2.88301,2.88966,2.88175,2.88284,7380000.0
2009-10-30 21:03:00,2.88691,2.89097,2.88518,2.89094,6000000.0
2009-10-30 21:04:00,2.88841,2.88983,2.88343,2.88825,7750000.0
2009-10-30 21:05:00,2.8901,2.89045,2.88424,2.88999,6130000.0
2009-10-30 21:06:00,2.89134,2.89134,2.88571,2.8904,5500000.0
2009-10-30 21:07:00,2.8918,2.89181,2.88694,2.88855,6250000.0
2009-10-30 21:08:00,2.89066,2.89256,2.88529,2.89256,9250000.0
2009-10-30 21:09:00,2.88815,2.89141,2.88692,2.88973,8750000.0
2009-10-30 21:10:00,2.88832,2.8904,2.88438,2.88834,9010000.0
2009-10-30 21:11:00,2.88721,2.89078,2.88606,2.89002,5500000.0
2009-10-30 21:12:00,2.88669,2.8909,2.88397,2.88957,8750000.0
2009-10-30 21:13:00,2.88405,2.88956,2.88405,2.88937,10630000.0
2009-10-30 21:14:00,2.8882,2.89067,2.88533,2.8873,10250000.0
2009-10-30 21:15:00,2.88882,2.8892,2.88613,2.88827,10250000.0
2009-10-30 21:16:00,2.89032,2.89074,2.88019,2.88556,5750000.0
2009-10-30 21:17:00,2.88735,2.88848,2.88392,2.88829,9250000.0
2009-10-30 21:18:00,2.8886,2.8895,2.88239,2.88552,6630000.0
2009-10-30 21:19:00,2.88964,2.88964,2.88227,2.88656,11880000.0
2009-10-30 21:20:00,2.88595,2.88975,2.88264,2.88576,7250000.0
2009-10-30 21:21:00,2.8886,2.89021,2.88503,2.89021,6250000.0
2009-10-30 21:22:00,2.88766,2.88847,2.88339,2.88639,9000000.0
2009-10-30 21:23:00,2.88771,2.88953,2.88502,2.88789,7250000.0
2009-10-30 21:24:00,2.88664,2.88995,2.88314,2.88995,10750000.0
2009-10-30 21:25:00,2.87854,2.88966,2.87854,2.88966,8250000.0
2009-10-30 21:26:00,2.88962,2.88962,2.88366,2.88783,5500000.0
2009-10-30 21:27:00,2.88815,2.88979,2.88237,2.88979,9750000.0
2009-10-30 21:28:00,2.88841,2.88949,2.88626,2.88761,8500000.0
2009-10-30 21:29:00,2.88217,2.88734,2.88123,2.88701,6130000.0
2009-10-30 21:30:00,2.88436,2.88869,2.88229,2.88862,10250000.0
2009-10-30 21:31:00,2.88724,2.88724,2.88152,2.88445,9000000.0
2009-10-30 21:32:00,2.87917,2.88735,2.87917,2.88587,10750000.0
2009-10-30 21:33:00,2.8842,2.88711,2.88171,2.88551,12500000.0
2009-10-30 21:34:00,2.88434,2.88701,2.88329,2.88479,8000000.0
2009-10-30 21:35:00,2.88606,2.8872,2.8833,2.8867,9500000.0
2009-10-30 21:36:00,2.88665,2.88718,2.88102,2.88501,7250000.0
2009-10-30 21:37:00,2.88934,2.88934,2.88086,2.88814,7500000.0
2009-10-30 21:38:00,2.88668,2.88751,2.884,2.88576,7750000.0
2009-10-30 21:39:00,2.88605,2.88852,2.88162,2.88852,10250000.0
2009-10-30 21:40:00,2.88541,2.88701,2.88347,2.88701,8250000.0
2009-10-30 21:41:00,2.8876,2.88764,2.87969,2.8847,11250000.0
2009-10-30 21:42:00,2.8875,2.88769,2.88247,2.88734,9750000.0
2009-10-30 21:43:00,2.88713,2.88841,2.88572,2.88755,10250000.0
2009-10-30 21:44:00,2.88336,2.88806,2.88296,2.88298,8380000.0
2009-10-30 21:45:00,2.88658,2.88722,2.88267,2.88516,5750000.0
2009-10-30 21:46:00,2.88525,2.88678,2.88141,2.88602,8250000.0
2009-10-30 21:47:00,2.882,2.88552,2.88061,2.88108,7000000.0
2009-10-30 21:48:00,2.88165,2.88466,2.88161,2.88275,9000000.0
2009-10-30 21:49:00,2.88644,2.88697,2.88274,2.88613,5250000.0
2009-10-30 21:50:00,2.88117,2.8856,2.8797,2.87972,7750000.0
2009-10-30 21:51:00,2.88664,2.88758,2.87978,2.8871,6500000.0
2009-10-30 21:52:00,2.88187,2.88769,2.88187,2.88763,7500000.0
2009-10-30 21:53:00,2.88734,2.88767,2.883,2.88535,6500000.0
2009-10-30 21:54:00,2.88273,2.8881,2.88273,2.88741,11500000.0
2009-10-30 21:55:00,2.88546,2.88639,2.87717,2.87717,9250000.0
2009-10-30 21:56:00,2.88643,2.88694,2.88101,2.88694,10500000.0
2009-10-30 21:57:00,2.8868,2.8868,2.8822,2.8822,9250000.0
2009-10-30 21:58:00,2.88707,2.88846,2.8825,2.88846,14000000.0
2009-10-30 21:59:00,2.88563,2.8886,2.885,2.88638,10500000.0
2009-10-30 22:00:00,2.88532,2.88964,2.88358,2.8867,7250000.0
2009-10-30 22:01:00,2.88877,2.88955,2.888,2.88867,6380000.0
2009-10-30 22:02:00,2.88914,2.88994,2.88601,2.88922,9000000.0
2009-10-30 22:03:00,2.89011,2.89049,2.88678,2.89033,7750000.0
2009-10-30 22:04:00,2.88477,2.89009,2.88477,2.88905,10000000.0
2009-10-30 22:05:00,2.88941,2.88985,2.88745,2.88883,13000000.0
2009-10-30 22:06:00,2.89034,2.89034,2.88521,2.89003,5250000.0
2009-10-30 22:07:00,2.88729,2.88989,2.88729,2.88826,8750000.0
2009-10-30 22:08:00,2.89063,2.89123,2.88813,2.88813,9750000.0
2009-10-30 22:09:00,2.88631,2.89032,2.88605,2.88965,9750000.0
2009-10-30 22:10:00,2.88993,2.88993,2.88381,2.8851,7000000.0
2009-10-30 22:11:00,2.8824,2.8865,2.882,2.88519,8500000.0
2009-10-30 22:12:00,2.88571,2.8867,2.88241,2.88241,10130000.0
2009-10-30 22:13:00,2.88516,2.88676,2.88422,2.88676,10130000.0
2009-10-30 22:14:00,2.88698,2.88698,2.885,2.885,6000000.0
2009-10-30 22:15:00,2.88456,2.88914,2.88456,2.88816,6380000.0
2009-10-30 22:16:00,2.88729,2.88973,2.88723,2.8894,11130000.0
2009-10-30 22:17:00,2.8845,2.88831,2.8836,2.88531,5500000.0
2009-10-30 22:18:00,2.8862,2.88942,2.8856,2.88902,6000000.0
2009-10-30 22:19:00,2.88372,2.88783,2.88372,2.88496,7880000.0
2009-10-30 22:20:00,2.88573,2.88733,2.88415,2.88551,7250000.0
2009-10-30 22:21:00,2.88526,2.88676,2.88426,2.88676,7880000.0
2009-10-30 22:22:00,2.88621,2.8874,2.88307,2.88307,8500000.0
2009-10-30 22:23:00,2.88808,2.88808,2.88359,2.88485,11000000.0
2009-10-30 22:24:00,2.88521,2.88743,2.88437,2.88741,5630000.0
2009-10-30 22:25:00,2.88466,2.88939,2.88438,2.88477,10000000.0
2009-10-30 22:26:00,2.8867,2.8867,2.88306,2.88418,5630000.0
2009-10-30 22:27:00,2.88478,2.88596,2.88213,2.8845,9000000.0
2009-10-30 22:28:00,2.88438,2.88595,2.88272,2.88272,11500000.0
2009-10-30 22:29:00,2.88714,2.8873,2.88368,2.8873,10750000.0
2009-10-30 22:30:00,2.88513,2.8874,2.88192,2.88517,9130000.0
2009-10-30 22:31:00,2.88583,2.88591,2.88375,2.88383,6750000.0
2009-10-30 22:32:00,2.8844,2.88636,2.8794,2.88636,6880000.0
2009-10-30 22:33:00,2.88548,2.88681,2.88366,2.88366,11500000.0
2009-10-30 22:34:00,2.88366,2.88564,2.88121,2.88377,8250000.0
2009-10-30 22:35:00,2.88377,2.88503,2.88133,2.88481,8750000.0
2009-10-30 22:36:00,2.88318,2.88514,2.88268,2.8839,5630000.0
2009-10-30 22:37:00,2.87914,2.88551,2.87914,2.88551,8250000.0
2009-10-30 22:38:00,2.8846,2.88559,2.88248,2.88559,9750000.0
2009-10-30 22:39:00,2.88365,2.88605,2.88332,2.88605,5500000.0
2009-10-30 22:40:00,2.88269,2.88544,2.88211,2.88517,8750000.0
2009-10-30 22:41:00,2.88464,2.88515,2.88069,2.88349,8000000.0
2009-10-30 22:42:00,2.88477,2.88614,2.8836,2.88614,9250000.0
2009-10-30 22:43:00,2.88436,2.88572,2.88084,2.88367,7500000.0
2009-10-30 22:44:00,2.88566,2.88584,2.88002,2.88002,7750000.0
2009-10-30 22:45:00,2.8841,2.88615,2.88379,2.88615,5630000.0
2009-10-30 22:46:00,2.88319,2.88571,2.88277,2.88342,8630000.0
2009-10-30 22:47:00,2.88561,2.88561,2.88337,2.88347,13000000.0
2009-10-30 22:48:00,2.88215,2.88502,2.88154,2.88203,5500000.0
2009-10-30 22:49:00,2.88331,2.88464,2.87835,2.88279,7500000.0
2009-10-30 22:50:00,2.88298,2.8849,2.88244,2.88349,7250000.0
2009-10-30 22:51:00,2.88302,2.88556,2.88233,2.88556,9500000.0
2009-10-30 22:52:00,2.88405,2.88449,2.87901,2.88285,9250000.0
2009-10-30 22:53:00,2.88231,2.88517,2.87943,2.88274,10250000.0
2009-10-30 22:54:00,2.88388,2.88486,2.88215,2.88352,9880000.0
2009-10-30 22:55:00,2.88364,2.88408,2.8808,2.88319,6630000.0
2009-10-30 22:56:00,2.88405,2.88442,2.8792,2.88194,5500000.0
2009-10-30 22:57:00,2.87939,2.88395,2.87939,2.88395,7750000.0
2009-10-30 22:58:00,2.87883,2.88392,2.87883,2.88169,7010000.0
2009-10-30 22:59:00,2.88388,2.884,2.88119,2.88255,9500000.0
2009-11-02 00:00:00,2.88823,2.89181,2.88737,2.89181,5500000.0
2009-11-02 00:01:00,2.88279,2.88881,2.88279,2.88706,6500000.0
2009-11-02 00:02:00,2.8905,2.8905,2.88158,2.88158,10250000.0
2009-11-02 00:03:00,2.88596,2.88985,2.88596,2.88985,11500000.0
2009-11-02 00:05:00,2.88706,2.88889,2.88706,2.88797,9380000.0
2009-11-02 00:06:00,2.88663,2.88722,2.88344,2.88648,7750000.0
2009-11-02 00:07:00,2.88647,2.88743,2.88529,2.88529,7750000.0
2009-11-02 00:08:00,2.88703,2.88703,2.88479,2.88479,5250000.0
2009-11-02 00:09:00,2.88735,2.88735,2.88591,2.88676,8380000.0
2009-11-02 00:10:00,2.88668,2.88793,2.88547,2.88706,8250000.0
2009-11-02 00:11:00,2.88695,2.8871,2.88515,2.88688,9500000.0
2009-11-02 00:12:00,2.88805,2.8882,2.88407,2.88805,15500000.0
2009-11-02 00:13:00,2.887,2.88768,2.88637,2.88734,5500000.0
2009-11-02 00:14:00,2.88842,2.88842,2.88387,2.88742,14380000.0
2009-11-02 00:15:00,2.88598,2.88857,2.88573,2.88597,10000000.0
2009-11-02 00:16:00,2.88759,2.88949,2.88532,2.88532,8510000.0
2009-11-02 00:17:00,2.88898,2.88947,2.8856,2.88673,8750000.0
2009-11-02 00:18:00,2.88854,2.88902,2.88643,2.88846,9750000.0
2009-11-02 00:19:00,2.88995,2.88995,2.88519,2.88832,9130000.0
2009-11-02 00:20:00,2.88849,2.88911,2.88849,2.88876,8130000.0
2009-11-02 00:21:00,2.88934,2.88934,2.88618,2.88934,5250000.0
2009-11-02 00:22:00,2.88976,2.89174,2.88713,2.89113,11500000.0
2009-11-02 00:23:00,2.89007,2.89137,2.88836,2.88836,8500000.0
2009-11-02 00:24:00,2.88877,2.89054,2.88648,2.89054,13750000.0
2009-11-02 00:25:00,2.88952,2.89135,2.88826,2.88954,7630000.0
2009-11-02 00:26:00,2.88963,2.8904,2.88815,2.88986,10500000.0
2009-11-02 00:27:00,2.89095,2.89095,2.88643,2.89005,7750000.0
2009-11-02 00:28:00,2.89068,2.89109,2.88471,2.88986,19750000.0
2009-11-02 00:29:00,2.89063,2.89226,2.8883,2.8913,12250000.0
2009-11-02 00:30:00,2.89095,2.89095,2.88873,2.88921,8500000.0
2009-11-02 00:31:00,2.89098,2.89237,2.88939,2.89215,11000000.0
2009-11-02 00:32:00,2.88892,2.8913,2.88667,2.89085,8750000.0
2009-11-02 00:33:00,2.89069,2.89209,2.88459,2.89209,18130000.0
2009-11-02 00:34:00,2.89047,2.89185,2.88716,2.89124,7250000.0
2009-11-02 00:35:00,2.89278,2.89278,2.88905,2.88905,5630000.0
2009-11-02 00:36:00,2.89235,2.89235,2.8886,2.89206,8500000.0
2009-11-02 00:37:00,2.89111,2.89202,2.88901,2.88999,7500000.0
2009-11-02 00:38:00,2.89114,2.89275,2.89006,2.89198,5880000.0
2009-11-02 00:39:00,2.8912,2.89243,2.8901,2.89243,5630000.0
2009-11-02 00:40:00,2.89142,2.89222,2.89095,2.89142,5250000.0
2009-11-02 00:41:00,2.89204,2.8931,2.89116,2.89208,9630000.0
2009-11-02 00:42:00,2.89193,2.89347,2.89132,2.89347,6500000.0
2009-11-02 00:43:00,2.89142,2.89336,2.89008,2.89163,7880000.0
2009-11-02 00:44:00,2.88879,2.89402,2.88879,2.89373,10000000.0
2009-11-02 00:45:00,2.89076,2.8936,2.88729,2.89279,6000000.0
2009-11-02 00:46:00,2.89038,2.89293,2.89038,2.89293,10750000.0
2009-11-02 00:47:00,2.88951,2.89358,2.88951,2.8911,5500000.0
2009-11-02 00:48:00,2.88935,2.89317,2.88828,2.89047,10000000.0
2009-11-02 00:49:00,2.89091,2.89354,2.88922,2.89354,6880000.0
2009-11-02 00:50:00,2.88939,2.89325,2.88743,2.88743,9500000.0
2009-11-02 00:51:00,2.89261,2.89261,2.8868,2.8868,9250000.0
2009-11-02 00:52:00,2.88944,2.89242,2.88729,2.8884,8250000.0
2009-11-02 00:53:00,2.88774,2.88774,2.88335,2.8864,5500000.0
2009-11-02 00:54:00,2.88788,2.88788,2.88313,2.88313,9250000.0
2009-11-02 00:55:00,2.8842,2.88658,2.88116,2.88437,16250000.0
2009-11-02 00:56:00,2.88672,2.88743,2.88131,2.88669,7130000.0
2009-11-02 00:57:00,2.88629,2.88657,2.88248,2.88382,8500000.0
2009-11-02 00:58:00,2.88599,2.88599,2.88222,2.88467,6250000.0
2009-11-02 00:59:00,2.88326,2.88338,2.878,2.88273,10500000.0
2009-11-02 01:00:00,2.88508,2.88508,2.87624,2.88416,5630000.0
2009-11-02 01:01:00,2.88302,2.88348,2.87854,2.88233,14630000.0
2009-11-02 01:02:00,2.88137,2.88312,2.87796,2.88163,9260000.0
2009-11-02 01:03:00,2.88411,2.88444,2.88254,2.88331,6760000.0
2009-11-02 01:04:00,2.88398,2.88398,2.87811,2.87959,9000000.0
2009-11-02 01:05:00,2.88275,2.88435,2.88057,2.88169,7380000.0
2009-11-02 01:06:00,2.87987,2.88442,2.87854,2.88141,7880000.0
2009-11-02 01:07:00,2.88442,2.88448,2.87851,2.87851,7250000.0
2009-11-02 01:08:00,2.88249,2.88366,2.87987,2.88064,10380000.0
2009-11-02 01:09:00,2.88279,2.88334,2.87786,2.87786,7750000.0
2009-11-02 01:10:00,2.88213,2.88242,2.87712,2.88109,5250000.0
2009-11-02 01:11:00,2.88308,2.88503,2.8771,2.88433,20880000.0
2009-11-02 01:12:00,2.88472,2.88559,2.88093,2.88311,9500000.0
2009-11-02 01:13:00,2.88202,2.88459,2.87935,2.87935,18750000.0
2009-11-02 01:14:00,2.88133,2.88581,2.88028,2.88581,11500000.0
2009-11-02 01:15:00,2.88291,2.88474,2.88022,2.88022,5750000.0
2009-11-02 01:16:00,2.88515,2.88515,2.87903,2.88242,30500000.0
2009-11-02 01:17:00,2.88303,2.88434,2.8786,2.88233,6750000.0
2009-11-02 01:18:00,2.88522,2.8853,2.88118,2.88118,10750000.0
2009-11-02 01:19:00,2.88706,2.88786,2.88182,2.88753,7250000.0
2009-11-02 01:20:00,2.8857,2.8897,2.88403,2.8897,9000000.0
2009-11-02 01:21:00,2.88515,2.88954,2.88515,2.88954,6000000.0
2009-11-02 01:22:00,2.8864,2.89013,2.8864,2.88642,11000000.0
2009-11-02 01:23:00,2.88846,2.88935,2.88628,2.8869,7630000.0
2009-11-02 01:24:00,2.8893,2.88955,2.88516,2.88654,9130000.0
2009-11-02 01:25:00,2.88866,2.88901,2.88395,2.88718,8630000.0
2009-11-02 01:26:00,2.88592,2.88821,2.88253,2.88415,7500000.0
2009-11-02 01:27:00,2.88811,2.88856,2.88395,2.88526,7750000.0
2009-11-02 01:28:00,2.88681,2.89003,2.88427,2.88427,11750000.0
2009-11-02 01:29:00,2.88864,2.88944,2.88552,2.88846,11750000.0
2009-11-02 01:30:00,2.8888,2.88973,2.88627,2.88793,7750000.0
2009-11-02 01:31:00,2.88737,2.89064,2.88737,2.88854,6750000.0
2009-11-02 01:32:00,2.89127,2.89155,2.88851,2.89019,6250000.0
2009-11-02 01:33:00,2.89039,2.89146,2.88821,2.88924,10500000.0
2009-11-02 01:34:00,2.88939,2.88964,2.88483,2.88959,11000000.0
2009-11-02 01:35:00,2.88839,2.89018,2.8874,2.888,12250000.0
2009-11-02 01:36:00,2.88867,2.89046,2.88613,2.8882,8250000.0
2009-11-02 01:37:00,2.88923,2.89039,2.88527,2.89003,6500000.0
2009-11-02 01:38:00,2.89192,2.89236,2.88636,2.89056,9760000.0
2009-11-02 01:39:00,2.88266,2.89061,2.88266,2.88803,7250000.0
2009-11-02 01:40:00,2.88878,2.89133,2.88734,2.88985,6000000.0
2009-11-02 01:41:00,2.89069,2.89176,2.88707,2.88838,12000000.0
2009-11-02 01:42:00,2.8901,2.89289,2.88919,2.89213,12380000.0
2009-11-02 01:43:00,2.89252,2.89252,2.88672,2.88672,10750000.0
2009-11-02 01:44:00,2.8904,2.89178,2.88707,2.88885,8630000.0
2009-11-02 01:45:00,2.89086,2.89089,2.88988,2.88994,10000000.0
2009-11-02 01:46:00,2.89189,2.89189,2.88639,2.88822,12000000.0
2009-11-02 01:47:00,2.89116,2.89116,2.88606,2.88979,7000000.0
2009-11-02 01:48:00,2.88912,2.89178,2.88424,2.89124,17510000.0
2009-11-02 01:49:00,2.8892,2.89168,2.88893,2.88916,11630000.0
2009-11-02 01:50:00,2.89089,2.89527,2.88917,2.88917,20250000.0
2009-11-02 01:51:00,2.89177,2.89451,2.89177,2.89301,8750000.0
2009-11-02 01:52:00,2.89172,2.89655,2.89172,2.89655,8500000.0
2009-11-02 01:53:00,2.89688,2.8973,2.89203,2.89407,6250000.0
2009-11-02 01:54:00,2.89391,2.8963,2.89205,2.89421,7380000.0
2009-11-02 01:55:00,2.89395,2.89617,2.89395,2.89617,9500000.0
2009-11-02 01:56:00,2.89454,2.89695,2.89378,2.89399,6880000.0
2009-11-02 01:57:00,2.89677,2.89766,2.89449,2.89702,9750000.0
2009-11-02 01:58:00,2.8928,2.89746,2.8928,2.89599,8750000.0
2009-11-02 02:01:00,2.89765,2.89792,2.89575,2.89792,5500000.0
2009-11-02 02:02:00,2.89535,2.89791,2.89427,2.89427,5750000.0
2009-11-02 02:03:00,2.89653,2.89653,2.89127,2.89581,13130000.0
2009-11-02 02:04:00,2.89336,2.89624,2.89184,2.89569,7630000.0
2009-11-02 02:05:00,2.89353,2.89528,2.88961,2.88961,6000000.0
2009-11-02 02:06:00,2.89274,2.89448,2.89069,2.89304,9250000.0
2009-11-02 02:07:00,2.89354,2.89588,2.89007,2.89576,5750000.0
2009-11-02 02:08:00,2.8965,2.89678,2.88949,2.89269,9250000.0
2009-11-02 02:09:00,2.89286,2.89601,2.89231,2.89322,6000000.0
2009-11-02 02:10:00,2.89216,2.89529,2.88963,2.89517,13500000.0
2009-11-02 02:11:00,2.8939,2.89502,2.89282,2.89366,7000000.0
2009-11-02 02:12:00,2.89599,2.89599,2.89183,2.89492,7750000.0
2009-11-02 02:13:00,2.89208,2.8951,2.89106,2.8911,7750000.0
2009-11-02 02:14:00,2.89551,2.89649,2.8905,2.89313,6130000.0
2009-11-02 02:15:00,2.89423,2.8967,2.89366,2.89508,8000000.0
2009-11-02 02:16:00,2.89596,2.89631,2.89343,2.89343,6130000.0
2009-11-02 02:17:00,2.89594,2.89678,2.89399,2.89528,8000000.0
2009-11-02 02:18:00,2.89547,2.89678,2.89318,2.89678,10750000.0
2009-11-02 02:19:00,2.89646,2.89682,2.89276,2.89495,11750000.0
2009-11-02 02:20:00,2.89639,2.8971,2.89384,2.89506,11000000.0
2009-11-02 02:21:00,2.89538,2.89635,2.89192,2.89192,5250000.0
2009-11-02 02:22:00,2.89536,2.89602,2.89177,2.89551,10500000.0
2009-11-02 02:23:00,2.89253,2.89577,2.89172,2.89577,8000000.0
2009-11-02 02:24:00,2.89288,2.89749,2.89288,2.89624,12500000.0
2009-11-02 02:25:00,2.89557,2.89607,2.8933,2.89499,5750000.0
2009-11-02 02:26:00,2.89498,2.89599,2.88955,2.89377,16880000.0
2009-11-02 02:27:00,2.89339,2.89642,2.89302,2.89642,6250000.0
2009-11-02 02:28:00,2.89554,2.89636,2.89006,2.89006,18380000.0
2009-11-02 02:29:00,2.89383,2.8976,2.89056,2.89217,9000000.0
2009-11-02 02:30:00,2.89492,2.89727,2.89202,2.89473,7000000.0
2009-11-02 02:31:00,2.89577,2.89748,2.89152,2.89688,20250000.0
2009-11-02 02:32:00,2.89783,2.89789,2.89451,2.89488,7750000.0
2009-11-02 02:33:00,2.89486,2.89676,2.89297,2.8964,6250000.0
2009-11-02 02:34:00,2.89633,2.89774,2.89541,2.89618,6250000.0
2009-11-02 02:35:00,2.89217,2.89541,2.89217,2.89349,6500000.0
2009-11-02 02:36:00,2.89154,2.89541,2.89154,2.89385,8750000.0
2009-11-02 02:37:00,2.89164,2.89433,2.89035,2.89381,8750000.0
2009-11-02 02:38:00,2.89185,2.89346,2.89067,2.89067,7250000.0
2009-11-02 02:39:00,2.89096,2.89377,2.89096,2.89377,10250000.0
2009-11-02 02:40:00,2.89202,2.89372,2.89106,2.89175,8500000.0
2009-11-02 02:41:00,2.89002,2.89394,2.88723,2.8904,7000000.0
2009-11-02 02:42:00,2.89236,2.89479,2.88754,2.89479,5500000.0
2009-11-02 02:43:00,2.89233,2.89348,2.89128,2.89135,5880000.0
2009-11-02 02:44:00,2.89134,2.89366,2.88944,2.89195,8380000.0
2009-11-02 02:45:00,2.89298,2.89372,2.89136,2.89356,11380000.0
2009-11-02 02:46:00,2.89274,2.89435,2.89117,2.89435,5750000.0
2009-11-02 02:47:00,2.89396,2.89455,2.89131,2.89455,5250000.0
2009-11-02 02:48:00,2.89357,2.89357,2.88929,2.89128,7500000.0
2009-11-02 02:49:00,2.892,2.89409,2.88939,2.89318,15500000.0
2009-11-02 02:50:00,2.88905,2.89398,2.88861,2.89398,6500000.0
2009-11-02 02:51:00,2.88754,2.8935,2.88754,2.8935,7500000.0
2009-11-02 02:52:00,2.89067,2.89275,2.88707,2.89275,10500000.0
2009-11-02 02:53:00,2.88928,2.89235,2.88864,2.89111,10500000.0
2009-11-02 02:54:00,2.8937,2.8937,2.88692,2.8914,13630000.0
2009-11-02 02:55:00,2.89051,2.89257,2.88758,2.89081,5500000.0
2009-11-02 02:56:00,2.89093,2.89278,2.89075,2.89222,7000000.0
2009-11-02 02:57:00,2.89208,2.89474,2.8906,2.894,6250000.0
2009-11-02 02:58:00,2.89488,2.89488,2.89049,2.8911,6750000.0
2009-11-02 02:59:00,2.89289,2.89384,2.89156,2.89384,12630000.0
2009-11-02 03:00:00,2.89129,2.89458,2.88824,2.89405,10750000.0
2009-11-02 03:01:00,2.89359,2.89453,2.89072,2.89423,6750000.0
2009-11-02 03:02:00,2.89104,2.8937,2.89104,2.89171,5500000.0
2009-11-02 03:03:00,2.89363,2.89409,2.89126,2.89153,8750000.0
2009-11-02 03:04:00,2.89132,2.89413,2.8909,2.89384,8500000.0
2009-11-02 03:05:00,2.89381,2.89506,2.88835,2.89478,6500000.0
2009-11-02 03:06:00,2.89085,2.8945,2.88837,2.89203,10000000.0
2009-11-02 03:07:00,2.89466,2.89478,2.8921,2.89287,7250000.0
2009-11-02 03:08:00,2.8938,2.89488,2.88918,2.89444,6750000.0
2009-11-02 03:09:00,2.89151,2.89543,2.89087,2.89341,9880000.0
2009-11-02 03:10:00,2.89537,2.89568,2.89062,2.89253,13750000.0
2009-11-02 03:11:00,2.89362,2.89552,2.89042,2.89526,9750000.0
2009-11-02 03:12:00,2.89635,2.89635,2.89282,2.89333,9500000.0
2009-11-02 03:13:00,2.8921,2.89451,2.89026,2.89287,6250000.0
2009-11-02 03:14:00,2.8949,2.89572,2.89195,2.89195,8250000.0
2009-11-02 03:15:00,2.89653,2.89653,2.88922,2.89327,6880000.0
2009-11-02 03:16:00,2.89608,2.89608,2.89111,2.89423,12250000.0
2009-11-02 03:17:00,2.89468,2.89674,2.89173,2.89173,9000000.0
2009-11-02 03:18:00,2.89662,2.89662,2.88987,2.89107,8000000.0
2009-11-02 03:19:00,2.8943,2.89537,2.8915,2.8915,6250000.0
2009-11-02 03:20:00,2.89435,2.89566,2.89185,2.89185,8000000.0
2009-11-02 03:21:00,2.89209,2.89609,2.89027,2.89376,13880000.0
2009-11-02 03:22:00,2.89435,2.89665,2.89305,2.8945,6500000.0
2009-11-02 03:23:00,2.89655,2.89655,2.89371,2.89586,8250000.0
2009-11-02 03:24:00,2.89456,2.89577,2.89313,2.89313,8000000.0
2009-11-02 03:25:00,2.89425,2.89585,2.89122,2.89585,6000000.0
2009-11-02 03:26:00,2.89246,2.89435,2.88833,2.8931,4880000.0
2009-11-02 03:27:00,2.89002,2.89478,2.89002,2.89478,6250000.0
2009-11-02 03:28:00,2.89122,2.89422,2.89077,2.89077,10630000.0
2009-11-02 03:29:00,2.89287,2.89333,2.88903,2.89193,7750000.0
2009-11-02 03:30:00,2.89113,2.89475,2.89084,2.89475,7500000.0
2009-11-02 03:31:00,2.89196,2.89431,2.88894,2.8943,8630000.0
2009-11-02 03:32:00,2.89244,2.89403,2.89035,2.89403,7250000.0
2009-11-02 03:33:00,2.89235,2.89404,2.8918,2.89404,7750000.0
2009-11-02 03:34:00,2.88767,2.89378,2.88767,2.89208,10250000.0
2009-11-02 03:35:00,2.89264,2.89383,2.89028,2.89366,6750000.0
2009-11-02 03:36:00,2.89207,2.89511,2.88932,2.88932,8750000.0
2009-11-02 03:37:00,2.89377,2.89452,2.89202,2.89452,5750000.0
2009-11-02 03:38:00,2.89209,2.89473,2.88905,2.88905,8380000.0
2009-11-02 03:39:00,2.89421,2.89511,2.89181,2.89265,12130000.0
2009-11-02 03:40:00,2.89395,2.89458,2.89234,2.89445,7500000.0
2009-11-02 03:41:00,2.89386,2.89414,2.89099,2.89203,9630000.0
2009-11-02 03:42:00,2.89354,2.89468,2.89066,2.89468,10000000.0
2009-11-02 03:43:00,2.89106,2.89476,2.8897,2.89199,8000000.0
2009-11-02 03:44:00,2.89199,2.89486,2.89142,2.89486,5750000.0
2009-11-02 03:45:00,2.89418,2.89521,2.89237,2.89521,16750000.0
2009-11-02 03:46:00,2.8929,2.89426,2.89201,2.89426,6750000.0
2009-11-02 03:47:00,2.89449,2.89456,2.89171,2.89271,6750000.0
2009-11-02 03:48:00,2.89438,2.89564,2.88989,2.89167,11000000.0
2009-11-02 03:49:00,2.89295,2.89383,2.88565,2.89109,7250000.0
2009-11-02 03:50:00,2.89422,2.89449,2.89277,2.89424,12250000.0
2009-11-02 03:51:00,2.89519,2.89547,2.89146,2.89392,6750000.0
2009-11-02 03:52:00,2.8964,2.89646,2.89258,2.89646,8500000.0
2009-11-02 03:53:00,2.89522,2.89522,2.88928,2.88928,6880000.0
2009-11-02 03:54:00,2.8947,2.89565,2.89014,2.89203,9750000.0
2009-11-02 03:55:00,2.8923,2.89418,2.89184,2.89184,6250000.0
2009-11-02 03:56:00,2.89368,2.89368,2.89149,2.89149,5250000.0
2009-11-02 03:57:00,2.89489,2.89561,2.8904,2.89171,8000000.0
2009-11-02 03:58:00,2.89231,2.89422,2.89149,2.89149,9500000.0
2009-11-02 03:59:00,2.89478,2.89517,2.88984,2.89207,9500000.0
2009-11-02 04:00:00,2.89463,2.89554,2.88979,2.89356,9500000.0
2009-11-02 04:01:00,2.89366,2.89439,2.88935,2.89439,9000000.0
2009-11-02 04:02:00,2.89443,2.89527,2.89031,2.89031,8750000.0
2009-11-02 04:03:00,2.89157,2.89517,2.88908,2.89191,12500000.0
2009-11-02 04:04:00,2.89499,2.89555,2.8914,2.89555,7750000.0
2009-11-02 04:05:00,2.89125,2.89476,2.88932,2.89476,6250000.0
2009-11-02 04:06:00,2.89193,2.8963,2.8911,2.89213,11750000.0
2009-11-02 04:07:00,2.89147,2.89499,2.89044,2.89423,8500000.0
2009-11-02 04:08:00,2.89124,2.89487,2.89124,2.89361,9380000.0
2009-11-02 04:09:00,2.89383,2.89408,2.89257,2.89393,7130000.0
2009-11-02 04:10:00,2.89365,2.89516,2.89091,2.89449,9500000.0
2009-11-02 04:11:00,2.89455,2.89509,2.89097,2.89232,9750000.0
2009-11-02 04:12:00,2.89441,2.89494,2.89059,2.89059,5250000.0
2009-11-02 04:13:00,2.89493,2.89493,2.88871,2.88963,5880000.0
2009-11-02 04:14:00,2.89276,2.89402,2.88988,2.89402,7250000.0
2009-11-02 04:15:00,2.89215,2.89329,2.89027,2.89027,6250000.0
2009-11-02 04:16:00,2.89172,2.89423,2.89172,2.89402,10500000.0
2009-11-02 04:17:00,2.89581,2.89581,2.89145,2.89469,17750000.0
2009-11-02 04:18:00,2.89338,2.89477,2.89053,2.89477,11000000.0
2009-11-02 04:19:00,2.8944,2.89454,2.88973,2.89454,7000000.0
2009-11-02 04:20:00,2.89441,2.89445,2.89096,2.89189,6750000.0
2009-11-02 04:21:00,2.89283,2.89487,2.89196,2.89487,5130000.0
2009-11-02 04:22:00,2.89128,2.89461,2.89128,2.89191,9000000.0
2009-11-02 04:23:00,2.89514,2.89514,2.88948,2.89304,8750000.0
2009-11-02 04:24:00,2.89199,2.89368,2.89019,2.89162,7500000.0
2009-11-02 04:25:00,2.8945,2.8945,2.88916,2.89063,8250000.0
2009-11-02 04:26:00,2.89329,2.89354,2.88863,2.89203,9630000.0
2009-11-02 04:27:00,2.89298,2.89298,2.88907,2.89215,9500000.0
2009-11-02 04:28:00,2.88967,2.89161,2.88676,2.89161,8380000.0
2009-11-02 04:29:00,2.89241,2.89329,2.88989,2.89141,9750000.0
2009-11-02 04:30:00,2.88987,2.89172,2.88783,2.88932,6630000.0
2009-11-02 04:31:00,2.88853,2.89106,2.88727,2.88903,12000000.0
2009-11-02 04:32:00,2.88915,2.8919,2.88915,2.89144,10750000.0
2009-11-02 04:33:00,2.89092,2.89275,2.88855,2.89217,9750000.0
2009-11-02 04:34:00,2.88864,2.89261,2.88849,2.88849,6630000.0
2009-11-02 04:35:00,2.88977,2.89234,2.88835,2.88835,5500000.0
2009-11-02 04:36:00,2.89078,2.89366,2.88895,2.89234,10500000.0
2009-11-02 04:37:00,2.89143,2.89343,2.89064,2.89194,7750000.0
2009-11-02 04:38:00,2.89194,2.89284,2.89001,2.89284,6130000.0
2009-11-02 04:39:00,2.89349,2.89385,2.89011,2.89281,7750000.0
2009-11-02 04:40:00,2.89155,2.89276,2.89034,2.89034,7380000.0
2009-11-02 04:41:00,2.8889,2.89289,2.8889,2.89163,9250000.0
2009-11-02 04:42:00,2.8913,2.89273,2.88935,2.89273,10750000.0
2009-11-02 04:43:00,2.89294,2.89294,2.89077,2.89077,8750000.0
2009-11-02 04:44:00,2.89168,2.89228,2.88737,2.89006,9000000.0
2009-11-02 04:45:00,2.89095,2.89274,2.88839,2.88983,5500000.0
2009-11-02 04:46:00,2.88861,2.89233,2.88861,2.89223,6750000.0
2009-11-02 04:47:00,2.89306,2.89399,2.88977,2.88995,10880000.0
2009-11-02 04:48:00,2.89023,2.89243,2.88872,2.89243,8380000.0
2009-11-02 04:49:00,2.88835,2.89248,2.88783,2.89216,6500000.0
2009-11-02 04:50:00,2.88991,2.8923,2.88821,2.89093,8000000.0
2009-11-02 04:51:00,2.88787,2.89274,2.88671,2.89274,6750000.0
2009-11-02 04:52:00,2.88947,2.89208,2.88785,2.89208,10500000.0
2009-11-02 04:53:00,2.88855,2.89215,2.88739,2.89197,5500000.0
2009-11-02 04:54:00,2.89013,2.89332,2.88763,2.89238,10750000.0
2009-11-02 04:55:00,2.88929,2.89142,2.88673,2.89006,6380000.0
2009-11-02 04:56:00,2.89291,2.89294,2.88716,2.88799,7000000.0
2009-11-02 04:57:00,2.88862,2.89161,2.88726,2.88896,6750000.0
2009-11-02 04:58:00,2.88747,2.89285,2.88747,2.89285,9750000.0
2009-11-02 04:59:00,2.89031,2.89141,2.88623,2.88781,6750000.0
2009-11-02 05:00:00,2.89249,2.89291,2.8901,2.89275,8000000.0
2009-11-02 05:01:00,2.88959,2.89404,2.88959,2.89034,13000000.0
2009-11-02 05:02:00,2.89012,2.89299,2.89012,2.89299,8250000.0
2009-11-02 05:03:00,2.89256,2.89279,2.88961,2.89184,6750000.0
2009-11-02 05:04:00,2.8894,2.89221,2.8894,2.88955,11000000.0
2009-11-02 05:05:00,2.89135,2.89179,2.8872,2.8899,6500000.0
2009-11-02 05:06:00,2.88988,2.89188,2.8859,2.89188,6250000.0
2009-11-02 05:07:00,2.88754,2.89272,2.88754,2.89272,7750000.0
2009-11-02 05:08:00,2.88973,2.89194,2.88926,2.89194,5750000.0
2009-11-02 05:09:00,2.89026,2.89224,2.89025,2.89025,7250000.0
2009-11-02 05:10:00,2.88921,2.89117,2.88838,2.89116,11000000.0
2009-11-02 05:11:00,2.88663,2.89107,2.88663,2.8905,6500000.0
2009-11-02 05:12:00,2.88909,2.89065,2.88656,2.89003,7250000.0
2009-11-02 05:13:00,2.88799,2.89031,2.8862,2.8902,11000000.0
2009-11-02 05:14:00,2.88955,2.89076,2.88876,2.8902,11000000.0
2009-11-02 05:15:00,2.88714,2.88714,2.88123,2.88229,8750000.0
2009-11-02 05:16:00,2.88058,2.8849,2.88058,2.8832,8880000.0
2009-11-02 05:17:00,2.88467,2.88472,2.88059,2.88153,9500000.0
2009-11-02 05:18:00,2.88317,2.88511,2.87908,2.88126,9130000.0
2009-11-02 05:19:00,2.88171,2.88352,2.87985,2.88151,9500000.0
2009-11-02 05:20:00,2.88161,2.88364,2.8783,2.88142,7250000.0
2009-11-02 05:21:00,2.88231,2.88638,2.88231,2.88494,8750000.0
2009-11-02 05:22:00,2.88495,2.88817,2.88438,2.88714,6500000.0
2009-11-02 05:23:00,2.88522,2.88869,2.88392,2.8872,10750000.0
2009-11-02 05:24:00,2.88466,2.88776,2.88125,2.88588,10000000.0
2009-11-02 05:25:00,2.88562,2.88912,2.88304,2.88804,7500000.0
2009-11-02 05:26:00,2.88549,2.88813,2.88306,2.88612,16630000.0
2009-11-02 05:27:00,2.88728,2.88809,2.88295,2.88628,6750000.0
2009-11-02 05:28:00,2.88594,2.8872,2.88273,2.88273,8250000.0
2009-11-02 05:29:00,2.88257,2.88748,2.88257,2.88576,7000000.0
2009-11-02 05:30:00,2.8854,2.88755,2.884,2.88428,12000000.0
2009-11-02 05:31:00,2.88745,2.88791,2.88394,2.88394,7260000.0
2009-11-02 05:32:00,2.88606,2.88837,2.8844,2.88614,5250000.0
2009-11-02 05:33:00,2.88528,2.88809,2.88517,2.88517,8750000.0
2009-11-02 05:34:00,2.88621,2.88859,2.88449,2.88652,9000000.0
2009-11-02 05:35:00,2.88478,2.88765,2.88163,2.88163,6380000.0
2009-11-02 05:36:00,2.88767,2.88867,2.88348,2.88867,8000000.0
2009-11-02 05:37:00,2.8856,2.88753,2.88335,2.88335,5500000.0
2009-11-02 05:38:00,2.88812,2.88812,2.88609,2.88609,6250000.0
2009-11-02 05:39:00,2.88733,2.88853,2.88332,2.88593,11000000.0
2009-11-02 05:40:00,2.88606,2.88765,2.88415,2.88515,7000000.0
2009-11-02 05:41:00,2.88698,2.88716,2.88451,2.88475,5500000.0
2009-11-02 05:42:00,2.88823,2.88823,2.88502,2.88502,13000000.0
2009-11-02 05:43:00,2.88488,2.88801,2.88276,2.88506,8000000.0
2009-11-02 05:44:00,2.88475,2.88811,2.88348,2.88811,9880000.0
2009-11-02 05:45:00,2.88602,2.88751,2.88446,2.88477,11380000.0
2009-11-02 05:46:00,2.88467,2.88678,2.88221,2.88451,12000000.0
2009-11-02 05:47:00,2.88121,2.88742,2.88121,2.88742,11380000.0
2009-11-02 05:48:00,2.88526,2.88756,2.88098,2.88529,15500000.0
2009-11-02 05:49:00,2.8855,2.88705,2.88065,2.88065,13380000.0
2009-11-02 05:50:00,2.88321,2.88606,2.88297,2.88534,9250000.0
2009-11-02 05:51:00,2.88429,2.88695,2.88246,2.88505,17760000.0
2009-11-02 05:52:00,2.88471,2.88655,2.8838,2.8848,13000000.0
2009-11-02 05:53:00,2.88714,2.88716,2.88193,2.88646,10750000.0
2009-11-02 05:54:00,2.88344,2.88599,2.88256,2.88323,6750000.0
2009-11-02 05:55:00,2.88059,2.88596,2.88059,2.88426,16500000.0
2009-11-02 05:56:00,2.88513,2.88589,2.87929,2.88463,8500000.0
2009-11-02 05:57:00,2.88627,2.88678,2.88288,2.88397,12250000.0
2009-11-02 05:58:00,2.88384,2.88565,2.8836,2.88416,7750000.0
2009-11-02 05:59:00,2.8846,2.88605,2.88028,2.88466,12250000.0
2009-11-02 06:00:00,2.88304,2.88622,2.88033,2.88281,16500000.0
2009-11-02 06:01:00,2.88491,2.88519,2.88397,2.88428,5750000.0
2009-11-02 06:02:00,2.88363,2.88663,2.88353,2.88603,10760000.0
2009-11-02 06:03:00,2.88594,2.88647,2.88409,2.88409,10250000.0
2009-11-02 06:04:00,2.88419,2.88641,2.88391,2.88528,14500000.0
2009-11-02 06:05:00,2.88706,2.88706,2.88203,2.88517,11630000.0
2009-11-02 06:06:00,2.8839,2.88706,2.8839,2.88564,10000000.0
2009-11-02 06:07:00,2.88553,2.88572,2.88188,2.88188,6750000.0
2009-11-02 06:08:00,2.88506,2.88701,2.88171,2.88425,14000000.0
2009-11-02 06:09:00,2.88526,2.8859,2.88099,2.88317,14000000.0
2009-11-02 06:10:00,2.88126,2.88562,2.88038,2.88228,13750000.0
2009-11-02 06:11:00,2.8838,2.88455,2.88238,2.8835,6750000.0
2009-11-02 06:12:00,2.88423,2.88491,2.88194,2.88379,7000000.0
2009-11-02 06:13:00,2.884,2.88475,2.88243,2.88288,11000000.0
2009-11-02 06:14:00,2.88281,2.88612,2.87949,2.88496,9130000.0
2009-11-02 06:15:00,2.88432,2.88479,2.88248,2.88422,5500000.0
2009-11-02 06:16:00,2.87877,2.88465,2.87877,2.88362,6250000.0
2009-11-02 06:17:00,2.88441,2.88488,2.88079,2.88278,10750000.0
2009-11-02 06:18:00,2.88335,2.88527,2.88125,2.88227,15750000.0
2009-11-02 06:19:00,2.88308,2.8852,2.88291,2.88291,8130000.0
2009-11-02 06:20:00,2.88355,2.88445,2.88095,2.88297,5500000.0
2009-11-02 06:21:00,2.88346,2.88451,2.88344,2.8835,11380000.0
2009-11-02 06:22:00,2.8846,2.88525,2.87993,2.88055,5750000.0
2009-11-02 06:23:00,2.88259,2.88554,2.88259,2.8834,6750000.0
2009-11-02 06:24:00,2.88006,2.88401,2.88006,2.88282,9250000.0
2009-11-02 06:25:00,2.88437,2.88488,2.88037,2.88442,7880000.0
2009-11-02 06:26:00,2.88329,2.88531,2.88062,2.88342,10000000.0
2009-11-02 06:27:00,2.88293,2.88513,2.88076,2.88399,6250000.0
2009-11-02 06:28:00,2.8815,2.88533,2.8815,2.88364,9000000.0
2009-11-02 06:29:00,2.88349,2.88479,2.88267,2.88369,9250000.0
2009-11-02 06:30:00,2.88432,2.88468,2.88307,2.88341,11000000.0
2009-11-02 06:31:00,2.88292,2.8858,2.88213,2.88287,6380000.0
2009-11-02 06:32:00,2.88006,2.88243,2.87922,2.88059,12500000.0
2009-11-02 06:33:00,2.88458,2.88548,2.88327,2.88492,8750000.0
2009-11-02 06:34:00,2.8835,2.88536,2.88024,2.88024,6750000.0
2009-11-02 06:35:00,2.8826,2.8857,2.88042,2.8857,9380000.0
2009-11-02 06:36:00,2.88326,2.88654,2.88164,2.8841,8500000.0
2009-11-02 06:37:00,2.88309,2.8856,2.88186,2.88319,6000000.0
2009-11-02 06:38:00,2.88465,2.88548,2.88041,2.8839,8250000.0
2009-11-02 06:39:00,2.88449,2.88611,2.87959,2.88611,12750000.0
2009-11-02 06:40:00,2.88355,2.88476,2.8797,2.88333,8260000.0
2009-11-02 06:41:00,2.88501,2.88508,2.88185,2.88225,6130000.0
2009-11-02 06:42:00,2.88305,2.88582,2.8815,2.88582,8250000.0
2009-11-02 06:43:00,2.88483,2.88612,2.88264,2.88558,7000000.0
2009-11-02 06:44:00,2.88143,2.88615,2.88143,2.88431,7500000.0
2009-11-02 06:45:00,2.88388,2.88606,2.88207,2.88432,10380000.0
2009-11-02 06:46:00,2.88419,2.88674,2.88278,2.88666,10880000.0
2009-11-02 06:47:00,2.88503,2.88765,2.88246,2.88246,7500000.0
2009-11-02 06:48:00,2.88541,2.88641,2.8815,2.88504,9500000.0
2009-11-02 06:49:00,2.88513,2.88626,2.88015,2.88411,8750000.0
2009-11-02 06:50:00,2.88544,2.88633,2.88232,2.88456,9250000.0
2009-11-02 06:51:00,2.88446,2.88731,2.88178,2.88443,8500000.0
2009-11-02 06:52:00,2.88193,2.88545,2.88193,2.88245,11130000.0
2009-11-02 06:53:00,2.88098,2.88705,2.88098,2.8847,7500000.0
2009-11-02 06:54:00,2.88542,2.88669,2.88449,2.88539,6000000.0
2009-11-02 06:55:00,2.88552,2.8873,2.88359,2.8854,10500000.0
2009-11-02 06:56:00,2.88709,2.88738,2.88137,2.88137,7880000.0
2009-11-02 06:57:00,2.8833,2.88714,2.88296,2.88631,10000000.0
2009-11-02 06:58:00,2.88666,2.88753,2.88444,2.88444,5130000.0
2009-11-02 06:59:00,2.88383,2.88638,2.88383,2.88456,5500000.0
2009-11-02 07:00:00,2.88522,2.88678,2.88293,2.88293,8500000.0
2009-11-02 07:01:00,2.87966,2.88543,2.87966,2.88472,8750000.0
2009-11-02 07:02:00,2.8843,2.88647,2.8843,2.8846,9250000.0
2009-11-02 07:03:00,2.88496,2.88649,2.88114,2.88577,4880000.0
2009-11-02 07:04:00,2.88578,2.88764,2.88291,2.8851,10630000.0
2009-11-02 07:05:00,2.88605,2.88732,2.88307,2.88307,9000000.0
2009-11-02 07:06:00,2.88516,2.886,2.87999,2.87999,10000000.0
2009-11-02 07:07:00,2.88595,2.88689,2.88345,2.88355,8500000.0
2009-11-02 07:08:00,2.88607,2.88607,2.88299,2.88444,13510000.0
2009-11-02 07:09:00,2.88427,2.88563,2.8818,2.88459,9630000.0
2009-11-02 07:10:00,2.88639,2.88639,2.88029,2.88029,10750000.0
2009-11-02 07:11:00,2.88133,2.88492,2.88133,2.88246,10750000.0
2009-11-02 07:12:00,2.88526,2.88546,2.88222,2.8832,6500000.0
2009-11-02 07:13:00,2.8815,2.8852,2.8815,2.88349,13000000.0
2009-11-02 07:14:00,2.88419,2.88521,2.88245,2.88344,10510000.0
2009-11-02 07:15:00,2.88436,2.88581,2.88136,2.88407,7750000.0
2009-11-02 07:16:00,2.88515,2.88537,2.87904,2.87904,5500000.0
2009-11-02 07:17:00,2.88377,2.88547,2.88377,2.88423,6500000.0
2009-11-02 07:18:00,2.88458,2.88605,2.88241,2.88442,5250000.0
2009-11-02 07:19:00,2.88341,2.8842,2.87943,2.87943,6000000.0
2009-11-02 07:20:00,2.88385,2.88584,2.8829,2.88326,9000000.0
2009-11-02 07:21:00,2.88419,2.88497,2.87957,2.88113,9750000.0
2009-11-02 07:22:00,2.88545,2.88545,2.88099,2.88387,8000000.0
2009-11-02 07:23:00,2.8829,2.88586,2.88141,2.88259,7750000.0
2009-11-02 07:24:00,2.88339,2.8859,2.87933,2.8846,7500000.0
2009-11-02 07:25:00,2.88423,2.88447,2.88312,2.88438,5500000.0
2009-11-02 07:26:00,2.88512,2.88512,2.88368,2.88413,6130000.0
2009-11-02 07:27:00,2.88364,2.88502,2.8804,2.88477,9250000.0
2009-11-02 07:28:00,2.88246,2.88497,2.88019,2.88426,12130000.0
2009-11-02 07:29:00,2.88286,2.88515,2.88124,2.88287,11630000.0
2009-11-02 07:30:00,2.88315,2.88504,2.88152,2.8822,10880000.0
2009-11-02 07:31:00,2.88328,2.88391,2.87965,2.88356,10250000.0
2009-11-02 07:32:00,2.88226,2.88388,2.88144,2.8836,11500000.0
2009-11-02 07:33:00,2.885,2.885,2.87943,2.8807,10000000.0
2009-11-02 07:34:00,2.88289,2.88428,2.88268,2.88268,7250000.0
2009-11-02 07:35:00,2.88436,2.88479,2.88256,2.8833,10010000.0
2009-11-02 07:36:00,2.88495,2.88495,2.87764,2.88469,11000000.0
2009-11-02 07:37:00,2.88408,2.88507,2.88268,2.88372,7500000.0
2009-11-02 07:38:00,2.88023,2.88428,2.87862,2.88341,10250000.0
2009-11-02 07:39:00,2.88082,2.88466,2.88082,2.88447,7130000.0
2009-11-02 07:40:00,2.88353,2.88394,2.87981,2.88394,6130000.0
2009-11-02 07:41:00,2.88383,2.88464,2.88129,2.88354,6500000.0
2009-11-02 07:42:00,2.88411,2.88432,2.88055,2.88286,8630000.0
2009-11-02 07:43:00,2.88373,2.88434,2.88004,2.88352,11250000.0
2009-11-02 07:44:00,2.8801,2.88526,2.8801,2.88326,7250000.0
2009-11-02 07:45:00,2.88316,2.88374,2.87975,2.88374,7130000.0
2009-11-02 07:46:00,2.88393,2.88448,2.88255,2.88306,7750000.0
2009-11-02 07:47:00,2.88216,2.88415,2.88089,2.88089,6500000.0
2009-11-02 07:48:00,2.88297,2.88565,2.88188,2.88494,6750000.0
2009-11-02 07:49:00,2.88235,2.88436,2.87847,2.87943,5500000.0
2009-11-02 07:50:00,2.88481,2.88481,2.87976,2.88289,7750000.0
2009-11-02 07:51:00,2.88191,2.88439,2.88174,2.88327,7000000.0
2009-11-02 07:52:00,2.88439,2.88439,2.87904,2.88093,5750000.0
2009-11-02 07:53:00,2.88004,2.88259,2.87802,2.88259,7500000.0
2009-11-02 07:54:00,2.88081,2.88276,2.88081,2.88229,8750000.0
2009-11-02 07:55:00,2.88178,2.88258,2.8805,2.88194,6250000.0
2009-11-02 07:56:00,2.88108,2.88277,2.87868,2.88136,8000000.0
2009-11-02 07:57:00,2.88211,2.88222,2.8782,2.8782,10250000.0
2009-11-02 07:58:00,2.88244,2.88244,2.87889,2.88112,10000000.0
2009-11-02 07:59:00,2.88086,2.88221,2.87976,2.88168,6250000.0
2009-11-02 08:00:00,2.88008,2.88275,2.87704,2.87992,7380000.0
2009-11-02 08:01:00,2.88076,2.88194,2.87908,2.88138,7500000.0
2009-11-02 08:02:00,2.88079,2.88208,2.87825,2.88014,6250000.0
2009-11-02 08:03:00,2.88178,2.88307,2.87878,2.88136,8130000.0
2009-11-02 08:04:00,2.88207,2.88272,2.8768,2.88271,8250000.0
2009-11-02 08:05:00,2.88237,2.88385,2.88098,2.88098,7000000.0
2009-11-02 08:06:00,2.88155,2.88283,2.87898,2.88017,9000000.0
2009-11-02 08:07:00,2.87813,2.88316,2.87813,2.88115,9380000.0
2009-11-02 08:08:00,2.88161,2.88317,2.87861,2.88126,9250000.0
2009-11-02 08:09:00,2.88209,2.88302,2.88015,2.88072,5500000.0
2009-11-02 08:10:00,2.88133,2.88406,2.87906,2.8833,9130000.0
2009-11-02 08:11:00,2.88052,2.88328,2.87863,2.87863,5500000.0
2009-11-02 08:12:00,2.88189,2.88293,2.8802,2.8802,5500000.0
2009-11-02 08:13:00,2.88181,2.88325,2.88106,2.88235,8750000.0
2009-11-02 08:14:00,2.88145,2.88373,2.87952,2.87952,11250000.0
2009-11-02 08:15:00,2.88059,2.88234,2.87661,2.87945,11250000.0
2009-11-02 08:16:00,2.87971,2.8818,2.87938,2.87938,6500000.0
2009-11-02 08:17:00,2.88171,2.88274,2.87868,2.87868,8500000.0
2009-11-02 08:18:00,2.87873,2.88256,2.8786,2.8786,12000000.0
2009-11-02 08:19:00,2.87924,2.8829,2.87813,2.8822,10500000.0
2009-11-02 08:20:00,2.88203,2.88203,2.871,2.871,5630000.0
2009-11-02 08:21:00,2.8776,2.87844,2.87243,2.87243,6750000.0
2009-11-02 08:22:00,2.87664,2.87855,2.8751,2.87741,9630000.0
2009-11-02 08:23:00,2.87814,2.87841,2.87526,2.87526,5250000.0
2009-11-02 08:24:00,2.87569,2.87817,2.87383,2.87545,13630000.0
2009-11-02 08:25:00,2.87607,2.8791,2.87465,2.87671,7250000.0
2009-11-02 08:26:00,2.87456,2.87845,2.87417,2.87541,6500000.0
2009-11-02 08:27:00,2.87779,2.87901,2.87388,2.87688,7750000.0
2009-11-02 08:28:00,2.87878,2.87902,2.87667,2.87902,11880000.0
2009-11-02 08:29:00,2.87891,2.87945,2.87389,2.87389,10500000.0
2009-11-02 08:30:00,2.8792,2.8795,2.87254,2.87652,8880000.0
2009-11-02 08:31:00,2.87533,2.87981,2.87533,2.87981,6500000.0
2009-11-02 08:32:00,2.87898,2.87951,2.87763,2.87835,6000000.0
2009-11-02 08:33:00,2.87792,2.87973,2.87534,2.87534,5250000.0
2009-11-02 08:34:00,2.87708,2.87906,2.87433,2.87887,7250000.0
2009-11-02 08:35:00,2.87655,2.87916,2.8729,2.87556,6500000.0
2009-11-02 08:36:00,2.87852,2.87866,2.87472,2.87641,6250000.0
2009-11-02 08:37:00,2.87757,2.87849,2.87601,2.87601,9380000.0
2009-11-02 08:38:00,2.87667,2.87901,2.87667,2.87901,4880000.0
2009-11-02 08:39:00,2.87843,2.87882,2.87689,2.87844,8380000.0
2009-11-02 08:40:00,2.87844,2.87844,2.87346,2.87582,9000000.0
2009-11-02 08:41:00,2.87391,2.87835,2.87391,2.87835,6250000.0
2009-11-02 08:42:00,2.87674,2.87898,2.87509,2.87729,6500000.0
2009-11-02 08:43:00,2.87674,2.87994,2.87446,2.87929,8250000.0
2009-11-02 08:44:00,2.87706,2.87803,2.87425,2.87557,10750000.0
2009-11-02 08:45:00,2.87615,2.87897,2.87386,2.87897,8750000.0
2009-11-02 08:46:00,2.87782,2.87782,2.87293,2.87583,10000000.0
2009-11-02 08:47:00,2.87776,2.87797,2.87182,2.87557,5880000.0
2009-11-02 08:48:00,2.87595,2.87936,2.87401,2.87654,5500000.0
2009-11-02 08:49:00,2.87714,2.87714,2.87152,2.8767,6880000.0
2009-11-02 08:50:00,2.87735,2.87826,2.87468,2.87641,10750000.0
2009-11-02 08:51:00,2.8766,2.87917,2.8766,2.87894,13750000.0
2009-11-02 08:52:00,2.87641,2.87925,2.87633,2.87633,7750000.0
2009-11-02 08:53:00,2.8757,2.87891,2.87486,2.8785,13000000.0
2009-11-02 08:54:00,2.87933,2.87987,2.87757,2.87775,8500000.0
2009-11-02 08:55:00,2.87293,2.87838,2.87164,2.87805,5750000.0
2009-11-02 08:56:00,2.87193,2.87686,2.87193,2.87486,5500000.0
2009-11-02 08:57:00,2.87461,2.87674,2.87216,2.87471,10750000.0
2009-11-02 08:58:00,2.87165,2.87653,2.87165,2.8749,7750000.0
2009-11-02 08:59:00,2.87466,2.87695,2.87395,2.87395,6250000.0
2009-11-02 09:00:00,2.87076,2.87682,2.87076,2.87621,6630000.0
2009-11-02 09:01:00,2.87701,2.87786,2.87192,2.87611,9000000.0
2009-11-02 09:02:00,2.87722,2.87775,2.87627,2.87672,8750000.0
2009-11-02 09:03:00,2.87867,2.87867,2.87332,2.87664,7000000.0
2009-11-02 09:04:00,2.87602,2.87839,2.87557,2.87557,8500000.0
2009-11-02 09:05:00,2.8743,2.88007,2.8743,2.87906,10250000.0
2009-11-02 09:06:00,2.87796,2.87967,2.87401,2.87883,8880000.0
2009-11-02 09:07:00,2.87904,2.88289,2.87841,2.88062,7750000.0
2009-11-02 09:08:00,2.88048,2.88272,2.88014,2.88014,5250000.0
2009-11-02 09:09:00,2.88144,2.8833,2.87975,2.88265,6500000.0
2009-11-02 09:10:00,2.8834,2.8834,2.87792,2.87941,8000000.0
2009-11-02 09:11:00,2.88245,2.8827,2.88055,2.8827,6500000.0
2009-11-02 09:12:00,2.87978,2.88355,2.87978,2.88355,11750000.0
2009-11-02 09:13:00,2.88435,2.88435,2.87754,2.88242,9630000.0
2009-11-02 09:14:00,2.88239,2.88284,2.87691,2.88137,16500000.0
2009-11-02 09:15:00,2.88108,2.88377,2.88104,2.8823,8510000.0
2009-11-02 09:16:00,2.88311,2.88315,2.87899,2.88219,10000000.0
2009-11-02 09:17:00,2.88261,2.88426,2.87895,2.88426,8880000.0
2009-11-02 09:18:00,2.88481,2.88754,2.88291,2.88694,10000000.0
2009-11-02 09:19:00,2.88554,2.88753,2.88131,2.88691,8000000.0
2009-11-02 09:20:00,2.88175,2.8869,2.88175,2.8847,6750000.0
2009-11-02 09:21:00,2.88126,2.88715,2.88126,2.88715,9000000.0
2009-11-02 09:22:00,2.88437,2.88586,2.8838,2.88574,12630000.0
2009-11-02 09:23:00,2.88646,2.8868,2.88348,2.88348,10500000.0
2009-11-02 09:24:00,2.88804,2.88831,2.88458,2.88786,8000000.0
2009-11-02 09:25:00,2.88715,2.88715,2.88221,2.88658,8250000.0
2009-11-02 09:26:00,2.88577,2.88679,2.88211,2.88438,6500000.0
2009-11-02 09:27:00,2.88313,2.88713,2.88247,2.88275,12000000.0
2009-11-02 09:28:00,2.88415,2.88584,2.88045,2.88255,5130000.0
2009-11-02 09:29:00,2.87989,2.88382,2.87964,2.87964,9500000.0
2009-11-02 09:30:00,2.88264,2.88293,2.87883,2.87883,5130000.0
2009-11-02 09:31:00,2.88042,2.88147,2.87861,2.87962,10250000.0
2009-11-02 09:32:00,2.88168,2.8827,2.87634,2.87904,7500000.0
2009-11-02 09:33:00,2.88246,2.88285,2.87729,2.87729,6380000.0
2009-11-02 09:34:00,2.87896,2.88014,2.87775,2.87775,8130000.0
2009-11-02 09:35:00,2.87836,2.88022,2.87652,2.88006,8750000.0
2009-11-02 09:36:00,2.87744,2.87948,2.86858,2.87504,8250000.0
2009-11-02 09:37:00,2.87646,2.88097,2.87531,2.87873,9250000.0
2009-11-02 09:38:00,2.87962,2.87983,2.87554,2.87906,7500000.0
2009-11-02 09:39:00,2.87648,2.87789,2.87372,2.87693,9750000.0
2009-11-02 09:40:00,2.87564,2.87707,2.87142,2.87594,8500000.0
2009-11-02 09:41:00,2.87849,2.87928,2.87493,2.87928,11000000.0
2009-11-02 09:42:00,2.87497,2.87778,2.87497,2.87692,5500000.0
2009-11-02 09:43:00,2.87533,2.87901,2.87528,2.87813,12760000.0
2009-11-02 09:44:00,2.87578,2.87948,2.87571,2.87943,9880000.0
2009-11-02 09:45:00,2.88003,2.88003,2.87208,2.8784,8380000.0
2009-11-02 09:46:00,2.87908,2.88003,2.87465,2.87833,6130000.0
2009-11-02 09:47:00,2.87884,2.88015,2.87665,2.88015,6750000.0
2009-11-02 09:48:00,2.87785,2.87982,2.87745,2.87745,8000000.0
2009-11-02 09:49:00,2.87764,2.88032,2.87645,2.8796,5250000.0
2009-11-02 09:50:00,2.87734,2.87983,2.87715,2.87717,7500000.0
2009-11-02 09:51:00,2.87847,2.87956,2.87701,2.87888,14750000.0
2009-11-02 09:52:00,2.87711,2.87922,2.8769,2.87922,7750000.0
2009-11-02 09:53:00,2.87681,2.87983,2.87579,2.87579,7750000.0
2009-11-02 09:54:00,2.8786,2.88144,2.87788,2.87788,11250000.0
2009-11-02 09:55:00,2.87849,2.87996,2.87653,2.87733,6000000.0
2009-11-02 09:56:00,2.87777,2.88246,2.87777,2.88246,11000000.0
2009-11-02 09:57:00,2.88109,2.88174,2.87779,2.87842,5630000.0
2009-11-02 09:58:00,2.8831,2.8847,2.87509,2.88168,10750000.0
2009-11-02 09:59:00,2.88594,2.88615,2.88327,2.88331,6250000.0
2009-11-02 10:00:00,2.8816,2.88695,2.8816,2.88453,11000000.0
2009-11-02 10:01:00,2.88759,2.88759,2.88292,2.88292,7750000.0
2009-11-02 10:02:00,2.88049,2.88743,2.88049,2.88415,10500000.0
2009-11-02 10:03:00,2.88616,2.88616,2.88029,2.88343,9000000.0
2009-11-02 10:04:00,2.88629,2.88946,2.88572,2.88576,6000000.0
2009-11-02 10:05:00,2.8856,2.88669,2.88232,2.88655,6250000.0
2009-11-02 10:06:00,2.88371,2.88666,2.88342,2.88342,5250000.0
2009-11-02 10:07:00,2.88768,2.88837,2.88307,2.88652,7250000.0
2009-11-02 10:08:00,2.88381,2.88722,2.88372,2.88583,7750000.0
2009-11-02 10:09:00,2.88319,2.88491,2.88065,2.88402,6500000.0
2009-11-02 10:10:00,2.88415,2.88613,2.88165,2.88251,10250000.0
2009-11-02 10:11:00,2.88078,2.88649,2.88078,2.88649,7250000.0
2009-11-02 10:12:00,2.8828,2.88632,2.88232,2.88294,8000000.0
2009-11-02 10:13:00,2.88718,2.88741,2.88183,2.88741,11880000.0
2009-11-02 10:14:00,2.88565,2.88704,2.88062,2.88062,9500000.0
2009-11-02 10:15:00,2.8844,2.88651,2.88405,2.88524,8250000.0
2009-11-02 10:16:00,2.88702,2.88702,2.88004,2.88483,7380000.0
2009-11-02 10:17:00,2.88255,2.88578,2.88255,2.88351,7250000.0
2009-11-02 10:18:00,2.8802,2.88644,2.8802,2.88437,6250000.0
2009-11-02 10:19:00,2.88031,2.88136,2.87896,2.88047,9130000.0
2009-11-02 10:20:00,2.87945,2.88312,2.87925,2.88257,9630000.0
2009-11-02 10:21:00,2.88128,2.88179,2.87761,2.87887,10000000.0
2009-11-02 10:22:00,2.87944,2.87944,2.87326,2.87726,11250000.0
2009-11-02 10:23:00,2.88116,2.88116,2.8776,2.8776,8750000.0
2009-11-02 10:24:00,2.88171,2.88171,2.87436,2.87554,10500000.0
2009-11-02 10:25:00,2.88095,2.881,2.87601,2.87716,5750000.0
2009-11-02 10:26:00,2.87428,2.87889,2.87428,2.87839,6500000.0
2009-11-02 10:27:00,2.87811,2.88031,2.87534,2.87941,9250000.0
2009-11-02 10:28:00,2.87664,2.87989,2.87332,2.87799,9750000.0
2009-11-02 10:29:00,2.876,2.87893,2.87598,2.87711,6250000.0
2009-11-02 10:30:00,2.87874,2.87921,2.87657,2.87657,9000000.0
2009-11-02 10:31:00,2.87992,2.87992,2.87307,2.8731,8630000.0
2009-11-02 10:32:00,2.87243,2.87835,2.87104,2.87677,8500000.0
2009-11-02 10:33:00,2.87377,2.87754,2.87367,2.87614,7500000.0
2009-11-02 10:34:00,2.87359,2.87648,2.87153,2.87445,6000000.0
2009-11-02 10:35:00,2.8766,2.8774,2.87192,2.87602,6500000.0
2009-11-02 10:36:00,2.87603,2.87734,2.87083,2.87627,6250000.0
2009-11-02 10:37:00,2.87628,2.87628,2.87202,2.87202,5250000.0
2009-11-02 10:38:00,2.87428,2.87502,2.87095,2.87272,6500000.0
2009-11-02 10:39:00,2.87409,2.8758,2.86898,2.86898,7500000.0
2009-11-02 10:40:00,2.87499,2.87769,2.87334,2.87425,6750000.0
2009-11-02 10:41:00,2.87679,2.87711,2.87095,2.87159,6880000.0
2009-11-02 10:42:00,2.87442,2.87554,2.87235,2.87343,9500000.0
2009-11-02 10:43:00,2.87578,2.87589,2.87186,2.87328,8000000.0
2009-11-02 10:44:00,2.87581,2.87581,2.86955,2.87511,8000000.0
2009-11-02 10:45:00,2.87252,2.87489,2.87252,2.87417,6500000.0
2009-11-02 10:46:00,2.87282,2.87471,2.86997,2.87186,5750000.0
2009-11-02 10:47:00,2.87434,2.875,2.87095,2.87259,8750000.0
2009-11-02 10:48:00,2.8756,2.87597,2.87157,2.87465,8250000.0
2009-11-02 10:49:00,2.87411,2.87627,2.8723,2.87627,6010000.0
2009-11-02 10:50:00,2.87517,2.87608,2.8732,2.87427,8510000.0
2009-11-02 10:51:00,2.87744,2.87744,2.87206,2.87328,9630000.0
2009-11-02 10:52:00,2.87659,2.87659,2.87497,2.87634,7500000.0
2009-11-02 10:53:00,2.87558,2.87607,2.87415,2.87458,5500000.0
2009-11-02 10:54:00,2.8771,2.8771,2.87117,2.87117,8500000.0
2009-11-02 10:55:00,2.8757,2.87631,2.87366,2.87542,7500000.0
2009-11-02 10:56:00,2.87335,2.87463,2.86951,2.87375,6000000.0
2009-11-02 10:57:00,2.87323,2.8763,2.87295,2.87295,10000000.0
2009-11-02 10:58:00,2.87441,2.87983,2.87441,2.8761,8500000.0
2009-11-02 10:59:00,2.87717,2.8786,2.87512,2.87551,13250000.0
2009-11-02 11:00:00,2.87899,2.87912,2.87332,2.87359,8000000.0
2009-11-02 11:01:00,2.87192,2.87527,2.87169,2.87428,10500000.0
2009-11-02 11:02:00,2.87623,2.87623,2.87229,2.87497,8500000.0
2009-11-02 11:03:00,2.87586,2.87617,2.87245,2.87245,10000000.0
2009-11-02 11:04:00,2.87385,2.87814,2.87275,2.87275,8000000.0
2009-11-02 11:05:00,2.87434,2.87709,2.87412,2.87475,5250000.0
2009-11-02 11:06:00,2.87866,2.87866,2.87642,2.87691,5250000.0
2009-11-02 11:07:00,2.87747,2.87757,2.87187,2.87511,7380000.0
2009-11-02 11:08:00,2.87761,2.8782,2.87424,2.87424,7000000.0
2009-11-02 11:09:00,2.87702,2.87948,2.87568,2.87824,8880000.0
2009-11-02 11:10:00,2.87752,2.87752,2.87328,2.87709,8260000.0
2009-11-02 11:11:00,2.87416,2.87943,2.87416,2.87733,5500000.0
2009-11-02 11:12:00,2.8757,2.87881,2.8757,2.87722,7250000.0
2009-11-02 11:13:00,2.87952,2.87952,2.87589,2.87765,9250000.0
2009-11-02 11:14:00,2.87641,2.87858,2.87251,2.87678,11500000.0
2009-11-02 11:15:00,2.8783,2.87868,2.87661,2.87661,7380000.0
2009-11-02 11:16:00,2.87886,2.87982,2.87385,2.87918,8750000.0
2009-11-02 11:17:00,2.87753,2.87891,2.87433,2.87484,7750000.0
2009-11-02 11:18:00,2.87643,2.87707,2.87323,2.87567,7250000.0
2009-11-02 11:19:00,2.87048,2.87765,2.87048,2.87324,10250000.0
2009-11-02 11:20:00,2.87776,2.87779,2.87264,2.87422,9500000.0
2009-11-02 11:21:00,2.87753,2.87806,2.87388,2.87806,9250000.0
2009-11-02 11:22:00,2.878,2.87823,2.87361,2.87767,5880000.0
2009-11-02 11:23:00,2.87787,2.87805,2.87397,2.87588,7380000.0
2009-11-02 11:24:00,2.87724,2.87724,2.87164,2.8733,7130000.0
2009-11-02 11:25:00,2.87701,2.87701,2.87302,2.87496,6250000.0
2009-11-02 11:26:00,2.87502,2.87697,2.87309,2.87309,9500000.0
2009-11-02 11:27:00,2.87657,2.87657,2.87325,2.87325,8880000.0
2009-11-02 11:28:00,2.87603,2.8775,2.87486,2.8775,9250000.0
2009-11-02 11:29:00,2.87272,2.8776,2.87272,2.87381,7500000.0
2009-11-02 11:30:00,2.87765,2.87765,2.87024,2.87524,8750000.0
2009-11-02 11:31:00,2.87515,2.87603,2.86953,2.87603,7000000.0
2009-11-02 11:32:00,2.87216,2.87563,2.87144,2.87391,9250000.0
2009-11-02 11:33:00,2.87359,2.87464,2.86834,2.86991,10250000.0
2009-11-02 11:34:00,2.87342,2.87371,2.86899,2.87105,7750000.0
2009-11-02 11:35:00,2.87505,2.87505,2.8693,2.87181,5500000.0
2009-11-02 11:36:00,2.87217,2.8748,2.87178,2.8748,8000000.0
2009-11-02 11:37:00,2.87265,2.8735,2.86946,2.86946,8250000.0
2009-11-02 11:38:00,2.87292,2.87386,2.8691,2.8691,13500000.0
2009-11-02 11:39:00,2.87307,2.87308,2.86825,2.86872,5630000.0
2009-11-02 11:40:00,2.87289,2.87289,2.86898,2.8699,7000000.0
2009-11-02 11:41:00,2.86751,2.87213,2.86751,2.87182,8500000.0
2009-11-02 11:42:00,2.87061,2.87435,2.86965,2.87362,5500000.0
2009-11-02 11:43:00,2.87011,2.87152,2.86655,2.86882,7750000.0
2009-11-02 11:44:00,2.87386,2.87386,2.86839,2.87068,6630000.0
2009-11-02 11:45:00,2.86834,2.87334,2.86834,2.87011,10000000.0
2009-11-02 11:46:00,2.87357,2.87435,2.8704,2.87288,10000000.0
2009-11-02 11:47:00,2.87324,2.87354,2.8707,2.8707,5750000.0
2009-11-02 11:48:00,2.87415,2.87415,2.86976,2.86976,5250000.0
2009-11-02 11:49:00,2.87002,2.87291,2.86659,2.87228,8750000.0
2009-11-02 11:50:00,2.86915,2.87188,2.86713,2.87089,10750000.0
2009-11-02 11:51:00,2.87212,2.87213,2.86674,2.87213,6750000.0
2009-11-02 11:52:00,2.87304,2.87304,2.86921,2.86994,8500000.0
2009-11-02 11:53:00,2.87302,2.87318,2.86933,2.87111,8130000.0
2009-11-02 11:54:00,2.87292,2.87292,2.86775,2.86967,10250000.0
2009-11-02 11:55:00,2.87276,2.87371,2.87064,2.87153,9630000.0
2009-11-02 11:56:00,2.86943,2.87193,2.86781,2.86948,10500000.0
2009-11-02 11:57:00,2.86982,2.87263,2.86886,2.87263,5250000.0
2009-11-02 11:58:00,2.8731,2.87332,2.867,2.87035,12250000.0
2009-11-02 11:59:00,2.87007,2.87307,2.86916,2.87165,8000000.0
2009-11-02 12:00:00,2.87227,2.87361,2.87093,2.87361,6000000.0
2009-11-02 12:01:00,2.87068,2.87391,2.87068,2.87374,11380000.0
2009-11-02 12:02:00,2.87442,2.87442,2.8709,2.87174,12130000.0
2009-11-02 12:03:00,2.87266,2.87475,2.87123,2.87444,10250000.0
2009-11-02 12:04:00,2.87029,2.87353,2.86812,2.8706,7500000.0
2009-11-02 12:05:00,2.87209,2.87329,2.87027,2.87192,7750000.0
2009-11-02 12:06:00,2.87273,2.87273,2.87094,2.87213,7250000.0
2009-11-02 12:07:00,2.86923,2.8735,2.86771,2.87073,6000000.0
2009-11-02 12:08:00,2.87254,2.87264,2.8706,2.8706,7750000.0
2009-11-02 12:09:00,2.87395,2.87463,2.86742,2.86742,10000000.0
2009-11-02 12:10:00,2.87289,2.8735,2.86872,2.87192,6250000.0
2009-11-02 12:11:00,2.87245,2.87291,2.86915,2.8709,10250000.0
2009-11-02 12:12:00,2.86899,2.87331,2.86627,2.86627,9000000.0
2009-11-02 12:13:00,2.87105,2.87531,2.87026,2.87487,9380000.0
2009-11-02 12:14:00,2.8748,2.8748,2.87133,2.874,9500000.0
2009-11-02 12:15:00,2.87357,2.87357,2.86832,2.87157,7000000.0
2009-11-02 12:16:00,2.87449,2.87449,2.87244,2.8728,7000000.0
2009-11-02 12:17:00,2.87466,2.87466,2.86959,2.87352,12500000.0
2009-11-02 12:18:00,2.87566,2.87566,2.86872,2.87177,9130000.0
2009-11-02 12:19:00,2.87448,2.87505,2.87116,2.87449,8630000.0
2009-11-02 12:20:00,2.87557,2.876,2.86894,2.87071,9000000.0
2009-11-02 12:21:00,2.87296,2.87439,2.8676,2.8676,8750000.0
2009-11-02 12:22:00,2.87478,2.87544,2.87204,2.87209,8750000.0
2009-11-02 12:23:00,2.8729,2.87445,2.86925,2.87244,11750000.0
2009-11-02 12:24:00,2.87175,2.87565,2.87086,2.87257,9500000.0
2009-11-02 12:25:00,2.8762,2.8762,2.87283,2.87402,7880000.0
2009-11-02 12:26:00,2.87468,2.87526,2.87156,2.87355,10000000.0
2009-11-02 12:27:00,2.87602,2.87602,2.86975,2.87238,9250000.0
2009-11-02 12:28:00,2.87311,2.87511,2.86984,2.87141,10750000.0
2009-11-02 12:29:00,2.87327,2.87481,2.87061,2.87259,6250000.0
2009-11-02 12:30:00,2.87315,2.87613,2.87001,2.87001,10750000.0
2009-11-02 12:31:00,2.87487,2.87559,2.8735,2.87451,6130000.0
2009-11-02 12:32:00,2.87125,2.87498,2.87125,2.87483,7750000.0
2009-11-02 12:33:00,2.87549,2.87549,2.87116,2.87325,8500000.0
2009-11-02 12:34:00,2.87258,2.87593,2.87024,2.87263,7130000.0
2009-11-02 12:35:00,2.87156,2.87344,2.86687,2.86687,5250000.0
2009-11-02 12:36:00,2.87358,2.87428,2.87117,2.87137,7130000.0
2009-11-02 12:37:00,2.87066,2.8739,2.86887,2.87115,10250000.0
2009-11-02 12:38:00,2.87562,2.87579,2.87165,2.87165,5750000.0
2009-11-02 12:39:00,2.87471,2.87491,2.87152,2.87152,8250000.0
2009-11-02 12:40:00,2.87035,2.87441,2.86937,2.86937,8250000.0
2009-11-02 12:41:00,2.87425,2.87512,2.86879,2.87206,12500000.0
2009-11-02 12:42:00,2.87469,2.87539,2.86999,2.87539,9000000.0
2009-11-02 12:43:00,2.87517,2.87531,2.8707,2.87311,8500000.0
2009-11-02 12:44:00,2.87175,2.87437,2.8702,2.8702,6500000.0
2009-11-02 12:45:00,2.87154,2.87543,2.87066,2.87236,5250000.0
2009-11-02 12:46:00,2.87282,2.87546,2.87179,2.87546,7750000.0
2009-11-02 12:47:00,2.8747,2.8747,2.86971,2.87159,11250000.0
2009-11-02 12:48:00,2.87391,2.87403,2.87131,2.87161,10130000.0
2009-11-02 12:49:00,2.87181,2.87433,2.86972,2.87382,11750000.0
2009-11-02 12:50:00,2.87244,2.87436,2.86879,2.87086,5500000.0
2009-11-02 12:51:00,2.87198,2.87461,2.87099,2.87309,6000000.0
2009-11-02 12:52:00,2.87431,2.87431,2.87104,2.87166,9000000.0
2009-11-02 12:53:00,2.87411,2.87453,2.86889,2.8728,6750000.0
2009-11-02 12:54:00,2.87191,2.87509,2.87071,2.87153,7250000.0
2009-11-02 12:55:00,2.87535,2.87535,2.87112,2.87477,8130000.0
2009-11-02 12:56:00,2.87451,2.87581,2.87269,2.87581,10000000.0
2009-11-02 12:57:00,2.87205,2.87422,2.86928,2.87141,7000000.0
2009-11-02 12:58:00,2.87515,2.87581,2.87272,2.87474,5750000.0
2009-11-02 12:59:00,2.87536,2.87545,2.87297,2.87404,8000000.0
2009-11-02 13:00:00,2.87331,2.87661,2.87331,2.8746,7500000.0
2009-11-02 13:01:00,2.87266,2.87504,2.86915,2.87504,7750000.0
2009-11-02 13:02:00,2.87187,2.87588,2.86909,2.87313,7500000.0
2009-11-02 13:03:00,2.87073,2.87425,2.87073,2.87235,9000000.0
2009-11-02 13:04:00,2.87233,2.87567,2.87151,2.87423,6250000.0
2009-11-02 13:05:00,2.87519,2.87519,2.86942,2.87362,6750000.0
2009-11-02 13:06:00,2.87504,2.87504,2.87062,2.8733,6630000.0
2009-11-02 13:07:00,2.87512,2.87546,2.86936,2.87143,11250000.0
2009-11-02 13:08:00,2.87305,2.87575,2.86891,2.87409,8630000.0
2009-11-02 13:09:00,2.87271,2.87325,2.86857,2.87073,9250000.0
2009-11-02 13:10:00,2.87415,2.87425,2.8685,2.87086,8500000.0
2009-11-02 13:11:00,2.86848,2.87326,2.86824,2.87255,8130000.0
2009-11-02 13:12:00,2.87114,2.87392,2.87114,2.87194,6750000.0
2009-11-02 13:13:00,2.87395,2.87503,2.87087,2.8725,10250000.0
2009-11-02 13:14:00,2.87474,2.87491,2.86952,2.87218,7500000.0
2009-11-02 13:15:00,2.87493,2.87493,2.86813,2.86813,8000000.0
2009-11-02 13:16:00,2.87126,2.87393,2.87126,2.87273,5500000.0
2009-11-02 13:17:00,2.87091,2.87496,2.87091,2.87136,7250000.0
2009-11-02 13:18:00,2.87232,2.87487,2.87114,2.87114,5250000.0
2009-11-02 13:19:00,2.87319,2.87423,2.87135,2.87312,6000000.0
2009-11-02 13:20:00,2.87259,2.87372,2.86928,2.87162,6760000.0
2009-11-02 13:21:00,2.87356,2.87356,2.86767,2.87162,8500000.0
2009-11-02 13:22:00,2.87148,2.87416,2.87026,2.87026,6750000.0
2009-11-02 13:23:00,2.87306,2.87398,2.87216,2.87389,8250000.0
2009-11-02 13:24:00,2.8738,2.87415,2.86825,2.86982,6380000.0
2009-11-02 13:25:00,2.87121,2.87286,2.86808,2.87031,6000000.0
2009-11-02 13:26:00,2.87071,2.87254,2.86881,2.87173,12000000.0
2009-11-02 13:27:00,2.86445,2.87067,2.86445,2.87035,12750000.0
2009-11-02 13:28:00,2.87147,2.87198,2.86702,2.87198,13750000.0
2009-11-02 13:29:00,2.86838,2.87227,2.86534,2.86847,10510000.0
2009-11-02 13:30:00,2.87302,2.87302,2.8695,2.87009,7500000.0
2009-11-02 13:31:00,2.87087,2.87137,2.86725,2.86846,9250000.0
2009-11-02 13:32:00,2.8688,2.87036,2.86677,2.86722,10130000.0
2009-11-02 13:33:00,2.87065,2.8711,2.8602,2.8602,5880000.0
2009-11-02 13:34:00,2.86435,2.86932,2.86426,2.86922,10250000.0
2009-11-02 13:35:00,2.86914,2.8693,2.86626,2.86626,9500000.0
2009-11-02 13:36:00,2.86797,2.86892,2.86387,2.86387,11250000.0
2009-11-02 13:37:00,2.86621,2.86966,2.86621,2.86787,9250000.0
2009-11-02 13:38:00,2.86831,2.87051,2.86725,2.86989,9250000.0
2009-11-02 13:39:00,2.86798,2.86939,2.86674,2.86736,6250000.0
2009-11-02 13:40:00,2.86912,2.87074,2.86593,2.87074,7130000.0
2009-11-02 13:41:00,2.86934,2.87083,2.86679,2.86993,11760000.0
2009-11-02 13:42:00,2.86819,2.87088,2.86636,2.87002,9500000.0
2009-11-02 13:43:00,2.86715,2.87017,2.8665,2.86746,8750000.0
2009-11-02 13:44:00,2.8682,2.86934,2.86605,2.86765,10880000.0
2009-11-02 13:45:00,2.87017,2.87017,2.86384,2.86384,7000000.0
2009-11-02 13:46:00,2.86978,2.86989,2.86753,2.86868,10750000.0
2009-11-02 13:47:00,2.86243,2.87011,2.86243,2.86897,7500000.0
2009-11-02 13:48:00,2.86909,2.86981,2.86434,2.86852,8250000.0
2009-11-02 13:49:00,2.87096,2.87096,2.86448,2.8672,10750000.0
2009-11-02 13:50:00,2.87022,2.87038,2.86663,2.86663,7750000.0
2009-11-02 13:51:00,2.86799,2.87082,2.86779,2.87082,7750000.0
2009-11-02 13:52:00,2.87073,2.87116,2.86944,2.87046,9750000.0
2009-11-02 13:53:00,2.86909,2.87053,2.86909,2.86923,5750000.0
2009-11-02 13:54:00,2.87032,2.87095,2.86448,2.86778,10500000.0
2009-11-02 13:55:00,2.8707,2.87109,2.86721,2.87029,8000000.0
2009-11-02 13:56:00,2.86366,2.87117,2.86366,2.86964,12250000.0
2009-11-02 13:57:00,2.87074,2.87181,2.86964,2.87181,8250000.0
2009-11-02 13:58:00,2.87271,2.87271,2.86831,2.86883,9000000.0
2009-11-02 13:59:00,2.87001,2.87069,2.86672,2.86801,13000000.0
2009-11-02 14:00:00,2.86954,2.87083,2.86929,2.86929,6000000.0
2009-11-02 14:01:00,2.8722,2.8722,2.86711,2.86923,9380000.0
2009-11-02 14:02:00,2.87156,2.87182,2.86845,2.86926,9380000.0
2009-11-02 14:03:00,2.87234,2.87252,2.87037,2.87227,8750000.0
2009-11-02 14:04:00,2.87032,2.87243,2.8674,2.87178,10750000.0
2009-11-02 14:05:00,2.87106,2.87314,2.86874,2.86874,5250000.0
2009-11-02 14:06:00,2.87094,2.87117,2.86914,2.86914,6000000.0
2009-11-02 14:07:00,2.87246,2.87305,2.86555,2.86555,14750000.0
2009-11-02 14:08:00,2.87188,2.87188,2.86757,2.86801,7250000.0
2009-11-02 14:09:00,2.87152,2.87158,2.86734,2.87128,8250000.0
2009-11-02 14:10:00,2.8691,2.8702,2.86671,2.86798,8500000.0
2009-11-02 14:11:00,2.86842,2.87262,2.86727,2.87026,7250000.0
2009-11-02 14:12:00,2.86835,2.87139,2.86835,2.86845,5130000.0
2009-11-02 14:13:00,2.87007,2.87272,2.86912,2.87184,7000000.0
2009-11-02 14:14:00,2.86837,2.87215,2.86835,2.87215,5380000.0
2009-11-02 14:15:00,2.86811,2.87168,2.86811,2.87168,16250000.0
2009-11-02 14:16:00,2.87161,2.87161,2.86621,2.86991,6250000.0
2009-11-02 14:17:00,2.86929,2.87147,2.86743,2.86911,6500000.0
2009-11-02 14:18:00,2.86879,2.87236,2.86535,2.87219,6000000.0
2009-11-02 14:19:00,2.86963,2.8719,2.86963,2.87053,6000000.0
2009-11-02 14:20:00,2.8722,2.87232,2.86863,2.87231,7500000.0
2009-11-02 14:21:00,2.87286,2.87327,2.86711,2.86848,10000000.0
2009-11-02 14:22:00,2.87082,2.87104,2.86512,2.87104,5500000.0
2009-11-02 14:23:00,2.87211,2.87384,2.87057,2.87337,6000000.0
2009-11-02 14:24:00,2.87041,2.87315,2.8698,2.87315,11750000.0
2009-11-02 14:25:00,2.87397,2.87397,2.86915,2.86957,6750000.0
2009-11-02 14:26:00,2.87342,2.87824,2.86687,2.86968,6380000.0
2009-11-02 14:27:00,2.87259,2.87344,2.87108,2.87344,10500000.0
2009-11-02 14:28:00,2.87404,2.87529,2.87179,2.8739,8500000.0
2009-11-02 14:29:00,2.87122,2.87482,2.87074,2.87482,7250000.0
2009-11-02 14:30:00,2.87417,2.87548,2.87133,2.87548,14500000.0
2009-11-02 14:31:00,2.87566,2.87566,2.86987,2.86987,9750000.0
2009-11-02 14:32:00,2.87274,2.87487,2.8684,2.87487,9130000.0
2009-11-02 14:33:00,2.87494,2.87494,2.86955,2.87277,5500000.0
2009-11-02 14:34:00,2.87399,2.87475,2.8716,2.87469,7750000.0
2009-11-02 14:35:00,2.87388,2.87453,2.86974,2.86974,10000000.0
2009-11-02 14:36:00,2.87119,2.8742,2.87088,2.87288,14500000.0
2009-11-02 14:37:00,2.87143,2.87366,2.87026,2.87366,6250000.0
2009-11-02 14:38:00,2.86986,2.87463,2.86986,2.87095,10750000.0
2009-11-02 14:39:00,2.8744,2.8744,2.8695,2.87245,5750000.0
2009-11-02 14:40:00,2.87112,2.87512,2.87109,2.87109,8250000.0
2009-11-02 14:41:00,2.87482,2.87482,2.87223,2.87363,7380000.0
2009-11-02 14:42:00,2.8706,2.87391,2.8706,2.87189,6500000.0
2009-11-02 14:43:00,2.86953,2.87405,2.86953,2.8699,9500000.0
2009-11-02 14:44:00,2.87547,2.87547,2.8726,2.8732,12250000.0
2009-11-02 14:45:00,2.87411,2.87589,2.87318,2.87589,6000000.0
2009-11-02 14:46:00,2.8749,2.87734,2.87316,2.87595,5500000.0
2009-11-02 14:47:00,2.8762,2.87828,2.87366,2.87701,7630000.0
2009-11-02 14:48:00,2.87361,2.87833,2.87361,2.87453,10000000.0
2009-11-02 14:49:00,2.87887,2.87887,2.87389,2.87389,6000000.0
2009-11-02 14:50:00,2.87556,2.87679,2.87326,2.87678,10750000.0
2009-11-02 14:51:00,2.87734,2.87749,2.87022,2.87022,5750000.0
2009-11-02 14:52:00,2.87706,2.87801,2.87148,2.87445,10250000.0
2009-11-02 14:53:00,2.87816,2.87816,2.87492,2.87762,5500000.0
2009-11-02 14:54:00,2.8784,2.87868,2.87282,2.87632,7500000.0
2009-11-02 14:55:00,2.87811,2.87811,2.87351,2.87521,6880000.0
2009-11-02 14:56:00,2.87772,2.87772,2.87283,2.87725,12250000.0
2009-11-02 14:57:00,2.87339,2.87778,2.87339,2.87479,10250000.0
2009-11-02 14:58:00,2.87826,2.87826,2.8713,2.8752,8000000.0
2009-11-02 14:59:00,2.87638,2.87638,2.87061,2.87569,8500000.0
2009-11-02 15:00:00,2.87483,2.87674,2.87383,2.87383,10750000.0
2009-11-02 15:01:00,2.87661,2.87749,2.87064,2.87302,8750000.0
2009-11-02 15:02:00,2.87464,2.87695,2.87193,2.87678,7750000.0
2009-11-02 15:03:00,2.87576,2.8766,2.87264,2.87264,8500000.0
2009-11-02 15:04:00,2.87379,2.87644,2.87358,2.87358,5500000.0
2009-11-02 15:05:00,2.87765,2.87765,2.87398,2.87398,5630000.0
2009-11-02 15:06:00,2.87333,2.87661,2.87196,2.87196,6250000.0
2009-11-02 15:07:00,2.87742,2.87805,2.87483,2.87572,10750000.0
2009-11-02 15:08:00,2.87439,2.87577,2.87105,2.87577,11130000.0
2009-11-02 15:09:00,2.87444,2.87662,2.87444,2.87601,8750000.0
2009-11-02 15:10:00,2.87033,2.87694,2.87033,2.87646,5630000.0
2009-11-02 15:11:00,2.87692,2.88055,2.87604,2.87741,9000000.0
2009-11-02 15:12:00,2.87827,2.87872,2.87257,2.87598,8630000.0
2009-11-02 15:13:00,2.87228,2.87776,2.87228,2.87776,11000000.0
2009-11-02 15:14:00,2.87663,2.87842,2.87328,2.87493,8750000.0
2009-11-02 15:15:00,2.87557,2.87817,2.87328,2.87817,7000000.0
2009-11-02 15:16:00,2.87327,2.87863,2.87327,2.87811,5750000.0
2009-11-02 15:17:00,2.87644,2.87732,2.87455,2.87455,7130000.0
2009-11-02 15:18:00,2.87694,2.87761,2.87344,2.87344,7750000.0
2009-11-02 15:19:00,2.87755,2.87793,2.87398,2.87439,7250000.0
2009-11-02 15:20:00,2.87591,2.87694,2.87466,2.87667,5880000.0
2009-11-02 15:21:00,2.87225,2.87717,2.87225,2.87491,5750000.0
2009-11-02 15:22:00,2.8744,2.87775,2.87177,2.87775,9880000.0
2009-11-02 15:23:00,2.87635,2.87635,2.87139,2.87521,8130000.0
2009-11-02 15:24:00,2.8728,2.87579,2.87107,2.87483,6000000.0
2009-11-02 15:25:00,2.87688,2.87782,2.87372,2.87556,7880000.0
2009-11-02 15:26:00,2.87353,2.8775,2.87076,2.87076,8500000.0
2009-11-02 15:27:00,2.87528,2.8755,2.87351,2.87461,10250000.0
2009-11-02 15:28:00,2.87516,2.87559,2.87226,2.875,7750000.0
2009-11-02 15:29:00,2.87707,2.87707,2.8729,2.87622,8500000.0
2009-11-02 15:30:00,2.87458,2.87602,2.8731,2.87331,13000000.0
2009-11-02 15:31:00,2.87561,2.87671,2.87141,2.87464,7380000.0
2009-11-02 15:32:00,2.87091,2.87734,2.87091,2.87275,9380000.0
2009-11-02 15:33:00,2.87638,2.87671,2.87077,2.87381,4880000.0
2009-11-02 15:34:00,2.87648,2.87697,2.87267,2.87285,8750000.0
2009-11-02 15:35:00,2.87607,2.87643,2.8716,2.87587,9250000.0
2009-11-02 15:36:00,2.87544,2.87669,2.87433,2.87638,8000000.0
2009-11-02 15:37:00,2.87316,2.87543,2.87274,2.87315,5500000.0
2009-11-02 15:38:00,2.87268,2.8784,2.87268,2.8784,6880000.0
2009-11-02 15:39:00,2.87358,2.8779,2.87334,2.8779,8750000.0
2009-11-02 15:40:00,2.87838,2.87838,2.87406,2.87406,7000000.0
2009-11-02 15:41:00,2.87767,2.87767,2.8744,2.8744,8500000.0
2009-11-02 15:42:00,2.8771,2.87759,2.87511,2.87731,7750000.0
2009-11-02 15:43:00,2.87574,2.87603,2.87257,2.87603,9630000.0
2009-11-02 15:44:00,2.87242,2.87633,2.87242,2.87592,9500000.0
2009-11-02 15:45:00,2.87549,2.8766,2.86994,2.87649,11380000.0
2009-11-02 15:46:00,2.87048,2.87641,2.87048,2.87641,6250000.0
2009-11-02 15:47:00,2.87647,2.87651,2.87508,2.87588,5880000.0
2009-11-02 15:48:00,2.87764,2.87785,2.87521,2.87634,9250000.0
2009-11-02 15:49:00,2.87521,2.87832,2.87479,2.8751,6500000.0
2009-11-02 15:50:00,2.87873,2.87873,2.87422,2.87799,9000000.0
2009-11-02 15:51:00,2.87723,2.87741,2.87392,2.8755,5750000.0
2009-11-02 15:52:00,2.87859,2.87859,2.8725,2.87569,9000000.0
2009-11-02 15:53:00,2.87279,2.87746,2.87208,2.87681,10000000.0
2009-11-02 15:54:00,2.87729,2.87909,2.87266,2.87909,5750000.0
2009-11-02 15:55:00,2.87578,2.87899,2.87534,2.878,6250000.0
2009-11-02 15:56:00,2.87895,2.88181,2.87555,2.88181,9500000.0
2009-11-02 15:57:00,2.88053,2.88271,2.87987,2.88192,7500000.0
2009-11-02 15:58:00,2.88255,2.88262,2.87755,2.88033,9000000.0
2009-11-02 15:59:00,2.88264,2.88363,2.87941,2.88217,12250000.0
2009-11-02 16:00:00,2.88148,2.88594,2.87963,2.88594,9000000.0
2009-11-02 16:01:00,2.88408,2.88598,2.88282,2.88449,5500000.0
2009-11-02 16:02:00,2.8881,2.8881,2.88127,2.88506,8250000.0
2009-11-02 16:03:00,2.8811,2.88465,2.8811,2.88375,9500000.0
2009-11-02 16:04:00,2.88145,2.88517,2.87663,2.883,10000000.0
2009-11-02 16:05:00,2.8831,2.88596,2.88247,2.88453,6750000.0
2009-11-02 16:06:00,2.88249,2.88441,2.88202,2.88297,5750000.0
2009-11-02 16:07:00,2.88103,2.88479,2.88039,2.88334,10000000.0
2009-11-02 16:08:00,2.88404,2.8849,2.88069,2.88069,7750000.0
2009-11-02 16:09:00,2.88536,2.88536,2.87742,2.88481,12380000.0
2009-11-02 16:10:00,2.88239,2.88404,2.87884,2.8824,6500000.0
2009-11-02 16:11:00,2.88513,2.88519,2.88215,2.88252,7750000.0
2009-11-02 16:12:00,2.88521,2.88523,2.87979,2.88221,8250000.0
2009-11-02 16:13:00,2.88227,2.88314,2.88044,2.88181,8250000.0
2009-11-02 16:14:00,2.8791,2.88322,2.8791,2.88114,7750000.0
2009-11-02 16:15:00,2.8823,2.88248,2.87881,2.8806,9000000.0
2009-11-02 16:16:00,2.88012,2.88151,2.87684,2.88147,8000000.0
2009-11-02 16:17:00,2.87924,2.88325,2.87754,2.88281,8250000.0
2009-11-02 16:18:00,2.88118,2.88292,2.87951,2.88213,5880000.0
2009-11-02 16:19:00,2.88286,2.88399,2.87937,2.88323,9250000.0
2009-11-02 16:20:00,2.88141,2.88547,2.87842,2.88273,7750000.0
2009-11-02 16:21:00,2.88506,2.88582,2.88238,2.88238,6750000.0
2009-11-02 16:22:00,2.88385,2.88577,2.88232,2.88427,10380000.0
2009-11-02 16:23:00,2.88358,2.885,2.88217,2.88242,7750000.0
2009-11-02 16:24:00,2.88569,2.88576,2.88165,2.88165,8250000.0
2009-11-02 16:25:00,2.8865,2.8865,2.88099,2.88099,7630000.0
2009-11-02 16:26:00,2.88465,2.88547,2.88017,2.88017,7500000.0
2009-11-02 16:27:00,2.8848,2.88571,2.87881,2.88309,6250000.0
2009-11-02 16:28:00,2.8818,2.88504,2.87894,2.88367,10000000.0
2009-11-02 16:29:00,2.88544,2.88544,2.881,2.881,6250000.0
2009-11-02 16:30:00,2.88026,2.88412,2.88026,2.8803,8380000.0
2009-11-02 16:31:00,2.88164,2.88347,2.87635,2.8825,13630000.0
2009-11-02 16:32:00,2.88184,2.88233,2.88022,2.88099,11000000.0
2009-11-02 16:33:00,2.88129,2.88271,2.87675,2.87933,11500000.0
2009-11-02 16:34:00,2.88065,2.88344,2.87877,2.87877,7500000.0
2009-11-02 16:35:00,2.88337,2.88337,2.87928,2.8828,7880000.0
2009-11-02 16:36:00,2.88163,2.88564,2.87969,2.88307,8750000.0
2009-11-02 16:37:00,2.88338,2.88482,2.88231,2.88302,11250000.0
2009-11-02 16:38:00,2.88321,2.88593,2.88267,2.88396,9380000.0
2009-11-02 16:39:00,2.88345,2.88439,2.88063,2.88399,7000000.0
2009-11-02 16:40:00,2.88053,2.88318,2.88053,2.88139,6880000.0
2009-11-02 16:41:00,2.88284,2.88343,2.88142,2.88142,12000000.0
2009-11-02 16:42:00,2.88512,2.88512,2.88117,2.88117,6000000.0
2009-11-02 16:43:00,2.88297,2.88459,2.87791,2.88257,10500000.0
2009-11-02 16:44:00,2.88335,2.88421,2.88123,2.88302,9000000.0
2009-11-02 16:45:00,2.88536,2.88556,2.88056,2.88443,8630000.0
2009-11-02 16:46:00,2.88373,2.88491,2.8814,2.88293,7750000.0
2009-11-02 16:47:00,2.88299,2.88485,2.88299,2.88452,5500000.0
2009-11-02 16:48:00,2.88389,2.88541,2.88141,2.88365,14500000.0
2009-11-02 16:49:00,2.88361,2.88596,2.88027,2.88027,13750000.0
2009-11-02 16:50:00,2.88577,2.88577,2.87858,2.87858,7750000.0
2009-11-02 16:51:00,2.88406,2.88583,2.87849,2.88133,7750000.0
2009-11-02 16:52:00,2.88554,2.88554,2.88125,2.88194,9500000.0
2009-11-02 16:53:00,2.88211,2.88211,2.87774,2.87774,10250000.0
2009-11-02 16:54:00,2.88113,2.88273,2.87388,2.87388,6750000.0
2009-11-02 16:55:00,2.8812,2.88184,2.87669,2.88037,12750000.0
2009-11-02 16:56:00,2.88196,2.88204,2.87904,2.8794,5500000.0
2009-11-02 16:57:00,2.87895,2.88154,2.8741,2.88154,7250000.0
2009-11-02 16:58:00,2.8806,2.88144,2.87589,2.87743,9250000.0
2009-11-02 16:59:00,2.87771,2.88075,2.87694,2.88075,5500000.0
2009-11-02 17:00:00,2.87954,2.87954,2.86884,2.8717,8500000.0
2009-11-02 17:01:00,2.87429,2.87454,2.86405,2.86819,8000000.0
2009-11-02 17:02:00,2.86822,2.87434,2.86586,2.86983,7750000.0
2009-11-02 17:03:00,2.86194,2.87153,2.86194,2.86474,6500000.0
2009-11-02 17:04:00,2.86459,2.86712,2.85909,2.86299,7000000.0
2009-11-02 17:05:00,2.86276,2.86829,2.8615,2.86829,7250000.0
2009-11-02 17:06:00,2.86122,2.86583,2.86064,2.86296,7000000.0
2009-11-02 17:07:00,2.86525,2.86525,2.85895,2.85895,7000000.0
2009-11-02 17:08:00,2.86446,2.86525,2.86214,2.86466,8500000.0
2009-11-02 17:09:00,2.86444,2.86556,2.86169,2.86504,5250000.0
2009-11-02 17:10:00,2.86032,2.86417,2.86032,2.86351,6000000.0
2009-11-02 17:11:00,2.86545,2.86568,2.85974,2.86437,8750000.0
2009-11-02 17:12:00,2.86124,2.86584,2.86124,2.86404,9250000.0
2009-11-02 17:13:00,2.86565,2.8659,2.86069,2.86464,6000000.0
2009-11-02 17:14:00,2.8632,2.86566,2.85984,2.86435,6500000.0
2009-11-02 17:15:00,2.86473,2.8656,2.86215,2.86237,8750000.0
2009-11-02 17:16:00,2.86414,2.86417,2.86028,2.86301,7500000.0
2009-11-02 17:17:00,2.85845,2.86255,2.85648,2.86255,7000000.0
2009-11-02 17:18:00,2.8584,2.86332,2.85778,2.86256,10250000.0
2009-11-02 17:19:00,2.85845,2.86129,2.85553,2.85939,10380000.0
2009-11-02 17:20:00,2.85809,2.85877,2.85344,2.85512,8750000.0
2009-11-02 17:21:00,2.86016,2.86016,2.8535,2.85774,7630000.0
2009-11-02 17:22:00,2.85944,2.85944,2.85515,2.85767,7750000.0
2009-11-02 17:23:00,2.85571,2.85904,2.85571,2.85828,6500000.0
2009-11-02 17:24:00,2.85934,2.8605,2.85656,2.85704,8250000.0
2009-11-02 17:25:00,2.86092,2.86092,2.855,2.855,9000000.0
2009-11-02 17:26:00,2.85844,2.85941,2.85561,2.85767,7500000.0
2009-11-02 17:27:00,2.86024,2.86064,2.85386,2.86064,7380000.0
2009-11-02 17:28:00,2.85995,2.86099,2.85437,2.86099,9750000.0
2009-11-02 17:29:00,2.85845,2.85885,2.85639,2.8587,11630000.0
2009-11-02 17:30:00,2.85745,2.85831,2.85483,2.85639,6380000.0
2009-11-02 17:31:00,2.85333,2.85697,2.85333,2.85565,8250000.0
2009-11-02 17:32:00,2.85583,2.85681,2.85235,2.8568,6250000.0
2009-11-02 17:33:00,2.85353,2.85878,2.85211,2.85878,7500000.0
2009-11-02 17:34:00,2.85525,2.85791,2.85322,2.85621,8500000.0
2009-11-02 17:35:00,2.85537,2.8574,2.85416,2.85694,12000000.0
2009-11-02 17:36:00,2.85481,2.85785,2.85362,2.85785,7880000.0
2009-11-02 17:37:00,2.85561,2.85813,2.85483,2.85681,7000000.0
2009-11-02 17:38:00,2.85771,2.85803,2.85465,2.85465,4880000.0
2009-11-02 17:39:00,2.8567,2.8567,2.85183,2.85389,10250000.0
2009-11-02 17:40:00,2.85682,2.85728,2.85442,2.85526,9250000.0
2009-11-02 17:41:00,2.85584,2.85738,2.85533,2.85691,7250000.0
2009-11-02 17:42:00,2.85734,2.85856,2.85314,2.85856,7500000.0
2009-11-02 17:43:00,2.85603,2.85984,2.85603,2.85738,11510000.0
2009-11-02 17:44:00,2.85934,2.85979,2.85383,2.85679,10250000.0
2009-11-02 17:45:00,2.85908,2.85908,2.85628,2.85665,7130000.0
2009-11-02 17:46:00,2.85917,2.85982,2.85698,2.85907,7750000.0
2009-11-02 17:47:00,2.85988,2.86046,2.85459,2.85939,7500000.0
2009-11-02 17:48:00,2.85931,2.86107,2.85637,2.85781,11760000.0
2009-11-02 17:49:00,2.86,2.86049,2.85795,2.86049,12750000.0
2009-11-02 17:50:00,2.86155,2.86155,2.85792,2.85792,6000000.0
2009-11-02 17:51:00,2.85764,2.86139,2.85682,2.85758,6500000.0
2009-11-02 17:52:00,2.85492,2.85948,2.85472,2.85822,7000000.0
2009-11-02 17:53:00,2.85785,2.86093,2.85669,2.85669,7750000.0
2009-11-02 17:54:00,2.85544,2.8607,2.85485,2.85682,11250000.0
2009-11-02 17:55:00,2.85853,2.86091,2.85647,2.86029,5500000.0
2009-11-02 17:56:00,2.854,2.86165,2.854,2.85955,6250000.0
2009-11-02 17:57:00,2.8602,2.86182,2.857,2.8599,8750000.0
2009-11-02 17:58:00,2.8602,2.86315,2.85543,2.86299,8750000.0
2009-11-02 17:59:00,2.86303,2.86392,2.85773,2.86082,7000000.0
2009-11-02 18:00:00,2.86309,2.86383,2.85984,2.85984,8750000.0
2009-11-02 18:01:00,2.8606,2.86212,2.85822,2.85826,6750000.0
2009-11-02 18:02:00,2.86191,2.8632,2.85871,2.85909,5250000.0
2009-11-02 18:03:00,2.86385,2.86385,2.85628,2.85628,8000000.0
2009-11-02 18:04:00,2.86369,2.86369,2.85849,2.86208,7500000.0
2009-11-02 18:05:00,2.861,2.86324,2.8608,2.86324,12750000.0
2009-11-02 18:06:00,2.8595,2.86521,2.8595,2.8603,9630000.0
2009-11-02 18:07:00,2.86341,2.8655,2.86236,2.86407,6500000.0
2009-11-02 18:08:00,2.86282,2.86645,2.86205,2.86458,8750000.0
2009-11-02 18:09:00,2.86263,2.86587,2.8626,2.86503,10250000.0
2009-11-02 18:10:00,2.86524,2.8659,2.86012,2.86371,9750000.0
2009-11-02 18:11:00,2.86361,2.86557,2.86146,2.862,6250000.0
2009-11-02 18:12:00,2.86461,2.86461,2.86352,2.86444,5630000.0
2009-11-02 18:13:00,2.86244,2.86443,2.85753,2.8606,7130000.0
2009-11-02 18:14:00,2.86305,2.86416,2.86134,2.86416,7000000.0
2009-11-02 18:15:00,2.8614,2.86585,2.85935,2.8651,5500000.0
2009-11-02 18:16:00,2.86224,2.86322,2.86115,2.86115,7500000.0
2009-11-02 18:17:00,2.86012,2.86408,2.86012,2.86177,11000000.0
2009-11-02 18:18:00,2.86415,2.86482,2.8622,2.86332,6000000.0
2009-11-02 18:19:00,2.8641,2.86431,2.86063,2.86431,8000000.0
2009-11-02 18:20:00,2.86453,2.86469,2.86224,2.86224,9500000.0
2009-11-02 18:21:00,2.85807,2.86345,2.85767,2.85881,7630000.0
2009-11-02 18:22:00,2.86064,2.86329,2.86064,2.86104,7750000.0
2009-11-02 18:23:00,2.86337,2.86516,2.85689,2.86516,7500000.0
2009-11-02 18:24:00,2.86116,2.86444,2.86045,2.86336,7250000.0
2009-11-02 18:25:00,2.86116,2.86543,2.86116,2.86498,5250000.0
2009-11-02 18:26:00,2.86239,2.86548,2.86027,2.86215,11000000.0
2009-11-02 18:27:00,2.86544,2.86544,2.85964,2.86314,7000000.0
2009-11-02 18:28:00,2.86219,2.86453,2.85941,2.86453,10750000.0
2009-11-02 18:29:00,2.86531,2.86531,2.86111,2.86111,10000000.0
2009-11-02 18:30:00,2.86376,2.86425,2.86177,2.86177,5250000.0
2009-11-02 18:31:00,2.8623,2.86397,2.86009,2.86397,8380000.0
2009-11-02 18:32:00,2.86236,2.86355,2.85902,2.86298,6250000.0
2009-11-02 18:33:00,2.86109,2.86491,2.86004,2.86434,14500000.0
2009-11-02 18:34:00,2.86167,2.86458,2.85998,2.86159,9000000.0
2009-11-02 18:35:00,2.86318,2.86318,2.85818,2.86196,7250000.0
2009-11-02 18:36:00,2.86072,2.86568,2.86072,2.86568,8750000.0
2009-11-02 18:37:00,2.86083,2.86407,2.85776,2.86407,8500000.0
2009-11-02 18:38:00,2.86515,2.86521,2.85954,2.86184,5630000.0
2009-11-02 18:39:00,2.86089,2.86515,2.86089,2.86515,5500000.0
2009-11-02 18:40:00,2.86354,2.86528,2.86208,2.86333,8250000.0
2009-11-02 18:41:00,2.86305,2.86421,2.86017,2.86017,7500000.0
2009-11-02 18:42:00,2.86498,2.86529,2.86139,2.86529,13250000.0
2009-11-02 18:43:00,2.86107,2.86551,2.86006,2.86551,7000000.0
2009-11-02 18:44:00,2.86228,2.8657,2.86228,2.8657,10000000.0
2009-11-02 18:45:00,2.86356,2.8647,2.86043,2.86441,9250000.0
2009-11-02 18:46:00,2.86453,2.86613,2.86119,2.86613,5500000.0
2009-11-02 18:47:00,2.86266,2.8656,2.86266,2.86425,7250000.0
2009-11-02 18:48:00,2.86494,2.86523,2.86184,2.86213,8750000.0
2009-11-02 18:49:00,2.86343,2.86922,2.86343,2.86704,10250000.0
2009-11-02 18:50:00,2.87111,2.8724,2.86828,2.86911,7500000.0
2009-11-02 18:51:00,2.86873,2.87373,2.8687,2.86978,7250000.0
2009-11-02 18:52:00,2.87441,2.87441,2.87116,2.87116,7250000.0
2009-11-02 18:53:00,2.86851,2.87512,2.86851,2.87384,8380000.0
2009-11-02 18:54:00,2.87332,2.87604,2.86931,2.87604,8500000.0
2009-11-02 18:55:00,2.87422,2.8757,2.87106,2.87458,7250000.0
2009-11-02 18:56:00,2.87314,2.87541,2.87029,2.87197,8250000.0
2009-11-02 18:57:00,2.87203,2.87258,2.86786,2.87174,11130000.0
2009-11-02 18:58:00,2.87309,2.87471,2.87114,2.87462,6000000.0
2009-11-02 18:59:00,2.87396,2.87496,2.87049,2.87268,7250000.0
2009-11-02 19:00:00,2.87381,2.87546,2.87194,2.87466,10250000.0
2009-11-02 19:01:00,2.87516,2.87516,2.87299,2.87337,8000000.0
2009-11-02 19:02:00,2.87115,2.87602,2.86998,2.87509,6010000.0
2009-11-02 19:03:00,2.87545,2.87556,2.86777,2.86979,11130000.0
2009-11-02 19:04:00,2.87071,2.87301,2.86949,2.87223,11000000.0
2009-11-02 19:05:00,2.87316,2.87316,2.86868,2.86901,11000000.0
2009-11-02 19:06:00,2.86764,2.87094,2.86715,2.86979,14750000.0
2009-11-02 19:07:00,2.86912,2.87213,2.86648,2.871,9000000.0
2009-11-02 19:08:00,2.86999,2.86999,2.86218,2.8669,9250000.0
2009-11-02 19:09:00,2.86975,2.86987,2.86728,2.8691,10000000.0
2009-11-02 19:10:00,2.869,2.87094,2.86589,2.87011,6380000.0
2009-11-02 19:11:00,2.87117,2.87117,2.86802,2.87025,8500000.0
2009-11-02 19:12:00,2.87148,2.87217,2.86738,2.86738,6500000.0
2009-11-02 19:13:00,2.87143,2.87258,2.86797,2.87258,7880000.0
2009-11-02 19:14:00,2.87156,2.87306,2.86813,2.87115,11880000.0
2009-11-02 19:15:00,2.86865,2.87318,2.86865,2.87176,7750000.0
2009-11-02 19:16:00,2.87065,2.87449,2.86793,2.87449,8750000.0
2009-11-02 19:17:00,2.87253,2.8733,2.87123,2.87254,15250000.0
2009-11-02 19:18:00,2.87094,2.87398,2.87018,2.8712,5250000.0
2009-11-02 19:19:00,2.86922,2.87234,2.86922,2.86963,6750000.0
2009-11-02 19:20:00,2.86887,2.87174,2.86887,2.87174,10500000.0
2009-11-02 19:21:00,2.86783,2.87389,2.86783,2.87045,8250000.0
2009-11-02 19:22:00,2.87376,2.87376,2.87053,2.87061,9130000.0
2009-11-02 19:23:00,2.87103,2.87498,2.86712,2.87498,10130000.0
2009-11-02 19:24:00,2.8746,2.87497,2.87002,2.87038,8130000.0
2009-11-02 19:25:00,2.87338,2.87499,2.87199,2.87323,12250000.0
2009-11-02 19:26:00,2.872,2.87418,2.86985,2.87181,5500000.0
2009-11-02 19:27:00,2.87372,2.87472,2.87206,2.87365,5250000.0
2009-11-02 19:28:00,2.87232,2.8744,2.8696,2.8696,8500000.0
2009-11-02 19:29:00,2.87364,2.87577,2.873,2.87523,9630000.0
2009-11-02 19:30:00,2.87493,2.87535,2.86896,2.87029,5250000.0
2009-11-02 19:31:00,2.87231,2.87552,2.87114,2.87114,8250000.0
2009-11-02 19:32:00,2.87544,2.87684,2.87172,2.87294,9000000.0
2009-11-02 19:33:00,2.87616,2.8768,2.87334,2.87353,5750000.0
2009-11-02 19:34:00,2.87683,2.87688,2.87256,2.87688,13000000.0
2009-11-02 19:35:00,2.87225,2.8764,2.87225,2.87581,7250000.0
2009-11-02 19:36:00,2.87296,2.87557,2.87192,2.87192,7000000.0
2009-11-02 19:37:00,2.87452,2.87555,2.87123,2.87346,6000000.0
2009-11-02 19:38:00,2.86971,2.8756,2.86971,2.87335,11250000.0
2009-11-02 19:39:00,2.87649,2.87732,2.87209,2.87443,8000000.0
2009-11-02 19:40:00,2.87681,2.87681,2.87153,2.87448,6750000.0
2009-11-02 19:41:00,2.87403,2.87701,2.87154,2.87422,7500000.0
2009-11-02 19:42:00,2.87422,2.87693,2.8698,2.8698,8750000.0
2009-11-02 19:43:00,2.8775,2.87865,2.87507,2.87708,13250000.0
2009-11-02 19:44:00,2.87732,2.87865,2.87547,2.87849,6750000.0
2009-11-02 19:45:00,2.87771,2.87981,2.87409,2.87409,7250000.0
2009-11-02 19:46:00,2.87659,2.88112,2.87659,2.87661,12500000.0
2009-11-02 19:47:00,2.87582,2.87838,2.87485,2.87644,8250000.0
2009-11-02 19:48:00,2.87757,2.87932,2.87577,2.87871,8380000.0
2009-11-02 19:49:00,2.87684,2.87916,2.87684,2.87784,7750000.0
2009-11-02 19:50:00,2.87987,2.88069,2.87837,2.8805,5500000.0
2009-11-02 19:51:00,2.87864,2.88201,2.87824,2.87929,10500000.0
2009-11-02 19:52:00,2.87698,2.88253,2.87698,2.8823,7380000.0
2009-11-02 19:53:00,2.88262,2.88951,2.88009,2.88951,11000000.0
2009-11-02 19:54:00,2.88565,2.88765,2.88068,2.88443,6500000.0
2009-11-02 19:55:00,2.88669,2.88801,2.88433,2.88558,7750000.0
2009-11-02 19:56:00,2.8892,2.8892,2.8825,2.88732,8250000.0
2009-11-02 19:57:00,2.88792,2.88871,2.8836,2.88825,12880000.0
2009-11-02 19:58:00,2.89077,2.89077,2.8853,2.89037,8250000.0
2009-11-02 19:59:00,2.891,2.89109,2.88201,2.89013,11380000.0
2009-11-02 20:00:00,2.88814,2.89312,2.88814,2.89267,6000000.0
2009-11-02 20:01:00,2.89192,2.89339,2.89033,2.89216,7000000.0
2009-11-02 20:02:00,2.89013,2.89305,2.88915,2.88915,7500000.0
2009-11-02 20:03:00,2.88857,2.89232,2.88857,2.88867,8380000.0
2009-11-02 20:04:00,2.89007,2.89116,2.88642,2.88947,8750000.0
2009-11-02 20:05:00,2.89069,2.89191,2.88882,2.89191,8750000.0
2009-11-02 20:06:00,2.89126,2.89183,2.88914,2.89183,7000000.0
2009-11-02 20:07:00,2.88846,2.89218,2.88801,2.89053,8000000.0
2009-11-02 20:08:00,2.89132,2.89154,2.88511,2.88511,8750000.0
2009-11-02 20:09:00,2.88704,2.89055,2.88704,2.88912,5250000.0
2009-11-02 20:10:00,2.88772,2.89024,2.88723,2.88992,5500000.0
2009-11-02 20:11:00,2.88895,2.89052,2.88477,2.89051,8750000.0
2009-11-02 20:12:00,2.88861,2.89124,2.88853,2.88917,6250000.0
2009-11-02 20:13:00,2.892,2.892,2.88617,2.88889,9250000.0
2009-11-02 20:14:00,2.89027,2.8916,2.88735,2.89033,7880000.0
2009-11-02 20:15:00,2.89203,2.89264,2.8875,2.88891,9250000.0
2009-11-02 20:16:00,2.8926,2.8926,2.8878,2.88848,7000000.0
2009-11-02 20:17:00,2.89078,2.8923,2.89032,2.89181,5750000.0
2009-11-02 20:18:00,2.89154,2.89223,2.88834,2.88894,9500000.0
2009-11-02 20:19:00,2.89172,2.89235,2.88533,2.88856,8500000.0
2009-11-02 20:20:00,2.89218,2.89218,2.88644,2.8918,7250000.0
2009-11-02 20:21:00,2.88784,2.89123,2.88653,2.89061,7000000.0
2009-11-02 20:22:00,2.88795,2.89082,2.88795,2.88926,9750000.0
2009-11-02 20:23:00,2.88516,2.88867,2.8825,2.88755,8630000.0
2009-11-02 20:24:00,2.88373,2.88787,2.88263,2.88782,13250000.0
2009-11-02 20:25:00,2.8889,2.8889,2.88472,2.88472,8500000.0
2009-11-02 20:26:00,2.8848,2.88952,2.8848,2.88881,5880000.0
2009-11-02 20:27:00,2.8896,2.8896,2.88394,2.8883,8500000.0
2009-11-02 20:28:00,2.88882,2.88975,2.88692,2.88975,10880000.0
2009-11-02 20:29:00,2.88833,2.88968,2.88456,2.88845,9250000.0
2009-11-02 20:30:00,2.88793,2.89164,2.88731,2.89161,11250000.0
2009-11-02 20:31:00,2.89022,2.89248,2.88811,2.89248,9750000.0
2009-11-02 20:32:00,2.8922,2.8922,2.88596,2.88596,6250000.0
2009-11-02 20:33:00,2.89063,2.89282,2.89012,2.89262,5500000.0
2009-11-02 20:34:00,2.8925,2.89283,2.89084,2.89236,8000000.0
2009-11-02 20:35:00,2.89317,2.89401,2.88992,2.89256,11000000.0
2009-11-02 20:36:00,2.89324,2.89331,2.88759,2.88933,9500000.0
2009-11-02 20:37:00,2.89486,2.89491,2.89141,2.89141,7000000.0
2009-11-02 20:38:00,2.89201,2.89519,2.89008,2.89519,8250000.0
2009-11-02 20:39:00,2.89575,2.89579,2.89295,2.89475,7750000.0
2009-11-02 20:40:00,2.89516,2.89807,2.89429,2.89758,6750000.0
2009-11-02 20:41:00,2.89332,2.89694,2.89191,2.89394,5750000.0
2009-11-02 20:42:00,2.89714,2.8985,2.89338,2.89338,11880000.0
2009-11-02 20:43:00,2.89439,2.89821,2.89439,2.89729,8250000.0
2009-11-02 20:44:00,2.89574,2.89814,2.89483,2.89514,11500000.0
2009-11-02 20:45:00,2.89665,2.89742,2.89031,2.89031,7500000.0
2009-11-02 20:46:00,2.89604,2.8985,2.89335,2.89699,7000000.0
2009-11-02 20:47:00,2.89714,2.89763,2.89378,2.89666,5880000.0
2009-11-02 20:48:00,2.89489,2.89733,2.89245,2.89646,11500000.0
2009-11-02 20:49:00,2.89647,2.8978,2.89508,2.8978,9750000.0
2009-11-02 20:50:00,2.89686,2.89781,2.89475,2.89602,7750000.0
2009-11-02 20:51:00,2.89723,2.89903,2.89476,2.89903,8250000.0
2009-11-02 20:52:00,2.89723,2.8994,2.89616,2.89792,7000000.0
2009-11-02 20:53:00,2.9,2.9,2.89554,2.89839,8000000.0
2009-11-02 20:54:00,2.89986,2.90014,2.89782,2.89856,7500000.0
2009-11-02 20:55:00,2.89994,2.90041,2.89719,2.89899,6250000.0
2009-11-02 20:56:00,2.89911,2.9015,2.89725,2.8998,8630000.0
2009-11-02 20:57:00,2.89727,2.90129,2.89727,2.89924,7250000.0
2009-11-02 20:58:00,2.89831,2.90304,2.89831,2.90216,6250000.0
2009-11-02 20:59:00,2.89645,2.90496,2.89645,2.90443,5500000.0
2009-11-02 21:00:00,2.9065,2.9065,2.90122,2.9051,9250000.0
2009-11-02 21:01:00,2.9068,2.9103,2.90382,2.90382,5500000.0
2009-11-02 21:02:00,2.91106,2.91195,2.90556,2.90556,11000000.0
2009-11-02 21:03:00,2.908,2.91146,2.90719,2.91146,7130000.0
2009-11-02 21:04:00,2.90867,2.9124,2.90573,2.90805,9880000.0
2009-11-02 21:05:00,2.91026,2.91507,2.90903,2.91507,11000000.0
2009-11-02 21:06:00,2.91325,2.91325,2.90775,2.9118,5500000.0
2009-11-02 21:07:00,2.91351,2.91669,2.90928,2.91406,7750000.0
2009-11-02 21:08:00,2.9175,2.91837,2.91017,2.91017,7000000.0
2009-11-02 21:09:00,2.91601,2.91994,2.91341,2.91667,11500000.0
2009-11-02 21:10:00,2.91877,2.92312,2.91429,2.92312,8380000.0
2009-11-02 21:11:00,2.9212,2.92594,2.92052,2.92414,7750000.0
2009-11-02 21:12:00,2.92321,2.93157,2.92321,2.93053,6500000.0
2009-11-02 21:13:00,2.92879,2.93258,2.92513,2.92781,11750000.0
2009-11-02 21:14:00,2.92926,2.93218,2.92745,2.92745,7000000.0
2009-11-02 21:15:00,2.93041,2.93309,2.92811,2.93309,5500000.0
2009-11-02 21:16:00,2.93414,2.93453,2.91976,2.92383,5250000.0
2009-11-02 21:17:00,2.92261,2.9252,2.91794,2.9252,13750000.0
2009-11-02 21:18:00,2.92269,2.92562,2.92104,2.92501,6250000.0
2009-11-02 21:19:00,2.9212,2.92586,2.91984,2.92239,13000000.0
2009-11-02 21:20:00,2.92143,2.92226,2.91763,2.91763,5750000.0
2009-11-02 21:21:00,2.92074,2.92172,2.91797,2.92062,6500000.0
2009-11-02 21:22:00,2.92001,2.92112,2.91639,2.9178,8500000.0
2009-11-02 21:23:00,2.91338,2.91811,2.91338,2.91461,9630000.0
2009-11-02 21:24:00,2.91237,2.91783,2.91201,2.91783,10750000.0
2009-11-02 21:25:00,2.91306,2.91504,2.90604,2.90894,7250000.0
2009-11-02 21:26:00,2.90957,2.90957,2.90478,2.90782,6500000.0
2009-11-02 21:27:00,2.90967,2.90967,2.8934,2.89801,7000000.0
2009-11-02 21:28:00,2.90221,2.90324,2.9004,2.90149,8250000.0
2009-11-02 21:29:00,2.90147,2.90482,2.89988,2.90113,6380000.0
2009-11-02 21:30:00,2.89905,2.90425,2.89894,2.90419,6500000.0
2009-11-02 21:31:00,2.90223,2.90357,2.89801,2.90036,6250000.0
2009-11-02 21:32:00,2.89782,2.90346,2.89782,2.90044,6630000.0
2009-11-02 21:33:00,2.90169,2.9032,2.89857,2.90105,10250000.0
2009-11-02 21:34:00,2.90139,2.90331,2.90139,2.90239,6250000.0
2009-11-02 21:35:00,2.90291,2.9043,2.90191,2.90291,7000000.0
2009-11-02 21:36:00,2.90347,2.90467,2.90038,2.90174,7250000.0
2009-11-02 21:37:00,2.90172,2.9058,2.90122,2.9058,9750000.0
2009-11-02 21:38:00,2.90519,2.90546,2.90176,2.90235,7750000.0
2009-11-02 21:39:00,2.90282,2.90537,2.90048,2.90537,9500000.0
2009-11-02 21:40:00,2.90401,2.90486,2.89921,2.90123,8630000.0
2009-11-02 21:41:00,2.90223,2.90336,2.8989,2.90214,8000000.0
2009-11-02 21:42:00,2.90184,2.9034,2.90072,2.90254,11380000.0
2009-11-02 21:43:00,2.8997,2.90252,2.89956,2.90035,8500000.0
2009-11-02 21:44:00,2.90252,2.90375,2.89758,2.89758,6510000.0
2009-11-02 21:45:00,2.90278,2.90278,2.89814,2.90166,6000000.0
2009-11-02 21:46:00,2.9005,2.90293,2.89942,2.90012,6380000.0
2009-11-02 21:47:00,2.89912,2.90441,2.89912,2.90096,9250000.0
2009-11-02 21:48:00,2.90226,2.90586,2.90071,2.90514,5500000.0
2009-11-02 21:49:00,2.90504,2.90606,2.90194,2.90471,7750000.0
2009-11-02 21:50:00,2.90367,2.90528,2.90288,2.90288,5750000.0
2009-11-02 21:51:00,2.90289,2.9052,2.89913,2.9052,8250000.0
2009-11-02 21:52:00,2.90246,2.90625,2.90223,2.90625,5500000.0
2009-11-02 21:53:00,2.90278,2.9045,2.9016,2.9016,8250000.0
2009-11-02 21:54:00,2.89649,2.90437,2.89649,2.90434,7750000.0
2009-11-02 21:55:00,2.90184,2.90395,2.89757,2.89757,14130000.0
2009-11-02 21:56:00,2.90491,2.90491,2.90065,2.90353,7500000.0
2009-11-02 21:57:00,2.90487,2.90777,2.90263,2.90687,8500000.0
2009-11-02 21:58:00,2.90477,2.90675,2.90049,2.90469,10500000.0
2009-11-02 21:59:00,2.90132,2.90746,2.90132,2.90642,7500000.0
2009-11-02 22:00:00,2.9038,2.90743,2.90161,2.90354,7880000.0
2009-11-02 22:01:00,2.90386,2.90759,2.90321,2.90652,7130000.0
2009-11-02 22:02:00,2.90608,2.90789,2.90377,2.90635,10000000.0
2009-11-02 22:03:00,2.90359,2.90691,2.90141,2.9068,8500000.0
2009-11-02 22:04:00,2.90284,2.90747,2.90284,2.90738,11750000.0
2009-11-02 22:05:00,2.90635,2.90682,2.90411,2.9065,6250000.0
2009-11-02 22:06:00,2.90671,2.90671,2.89923,2.90332,5250000.0
2009-11-02 22:07:00,2.9049,2.90676,2.90315,2.9061,11130000.0
2009-11-02 22:08:00,2.90516,2.90628,2.90363,2.90588,8750000.0
2009-11-02 22:09:00,2.9018,2.90747,2.9018,2.90528,7000000.0
2009-11-02 22:10:00,2.90394,2.90489,2.90128,2.90257,8630000.0
2009-11-02 22:11:00,2.9042,2.90655,2.90249,2.90627,8500000.0
2009-11-02 22:12:00,2.90582,2.90704,2.90274,2.90274,8500000.0
2009-11-02 22:13:00,2.90374,2.90748,2.90262,2.90523,9000000.0
2009-11-02 22:14:00,2.90565,2.9107,2.90525,2.90882,6250000.0
2009-11-02 22:15:00,2.9089,2.91241,2.90462,2.9098,6250000.0
2009-11-02 22:16:00,2.90542,2.91149,2.90542,2.91024,8250000.0
2009-11-02 22:17:00,2.90714,2.91091,2.90494,2.90612,8000000.0
2009-11-02 22:18:00,2.90813,2.90923,2.90522,2.90707,6250000.0
2009-11-02 22:19:00,2.90248,2.90966,2.90248,2.9048,7500000.0
2009-11-02 22:20:00,2.90786,2.90989,2.90492,2.90685,9250000.0
2009-11-02 22:21:00,2.90983,2.91089,2.90516,2.9076,9750000.0
2009-11-02 22:22:00,2.9082,2.90937,2.90561,2.90812,9500000.0
2009-11-02 22:23:00,2.90871,2.90999,2.90569,2.90815,12130000.0
2009-11-02 22:24:00,2.90763,2.9096,2.90507,2.90878,9750000.0
2009-11-02 22:25:00,2.9091,2.90954,2.90228,2.90334,9880000.0
2009-11-02 22:26:00,2.91141,2.91179,2.90674,2.9095,6250000.0
2009-11-02 22:27:00,2.91261,2.91297,2.9059,2.90943,8880000.0
2009-11-02 22:28:00,2.90941,2.91222,2.90875,2.90875,8500000.0
2009-11-02 22:29:00,2.91093,2.91271,2.90894,2.91078,9630000.0
2009-11-02 22:30:00,2.91154,2.91249,2.90832,2.91233,8750000.0
2009-11-02 22:31:00,2.90918,2.91149,2.90805,2.90848,6250000.0
2009-11-02 22:32:00,2.91187,2.91187,2.90602,2.90782,7500000.0
2009-11-02 22:33:00,2.91032,2.91162,2.90874,2.91025,6250000.0
2009-11-02 22:34:00,2.9088,2.91116,2.9069,2.90907,8250000.0
2009-11-02 22:35:00,2.90702,2.90919,2.90268,2.90531,10750000.0
2009-11-02 22:36:00,2.90469,2.90802,2.90392,2.90697,5250000.0
2009-11-02 22:37:00,2.90242,2.90763,2.90242,2.90753,11130000.0
2009-11-02 22:38:00,2.90376,2.90776,2.90353,2.90433,7380000.0
2009-11-02 22:39:00,2.90336,2.9084,2.90211,2.9084,5500000.0
2009-11-02 22:40:00,2.90609,2.90668,2.90154,2.90516,6500000.0
2009-11-02 22:41:00,2.90395,2.90576,2.90121,2.90503,8250000.0
2009-11-02 22:42:00,2.90546,2.90677,2.90389,2.90677,10250000.0
2009-11-02 22:43:00,2.90585,2.90858,2.90316,2.90858,11500000.0
2009-11-02 22:44:00,2.90634,2.90755,2.90214,2.90214,5500000.0
2009-11-02 22:45:00,2.90581,2.90956,2.90581,2.90956,8750000.0
2009-11-02 22:46:00,2.90568,2.90918,2.90568,2.90614,12000000.0
2009-11-02 22:47:00,2.90851,2.90926,2.90405,2.90405,10500000.0
2009-11-02 22:48:00,2.90513,2.90871,2.90513,2.90787,5750000.0
2009-11-02 22:49:00,2.90629,2.90938,2.90515,2.9088,6250000.0
2009-11-02 22:50:00,2.90649,2.90866,2.90614,2.90645,9000000.0
2009-11-02 22:51:00,2.90673,2.90756,2.90382,2.90548,6880000.0
2009-11-02 22:52:00,2.90592,2.90793,2.90466,2.90588,11880000.0
2009-11-02 22:53:00,2.90511,2.90829,2.90424,2.90829,10000000.0
2009-11-02 22:54:00,2.90618,2.90742,2.90397,2.90655,10000000.0
2009-11-02 22:55:00,2.90536,2.90869,2.90311,2.90869,6750000.0
2009-11-02 22:56:00,2.90817,2.90904,2.90361,2.90739,7250000.0
2009-11-02 22:57:00,2.90295,2.90764,2.90295,2.90764,8750000.0
2009-11-02 22:58:00,2.90332,2.90718,2.90332,2.90535,6000000.0
2009-11-02 22:59:00,2.9091,2.9091,2.90493,2.90713,9750000.0
2009-11-02 23:00:00,2.90949,2.90949,2.90284,2.90707,6000000.0
2009-11-02 23:01:00,2.90706,2.90772,2.90263,2.90772,5750000.0
2009-11-02 23:02:00,2.90524,2.90844,2.90524,2.90588,7500000.0
2009-11-02 23:03:00,2.90879,2.90879,2.90503,2.90659,11130000.0
2009-11-02 23:04:00,2.90343,2.90858,2.90279,2.90858,8000000.0
2009-11-02 23:05:00,2.90593,2.90765,2.90009,2.90085,10750000.0
2009-11-02 23:06:00,2.90844,2.90844,2.9025,2.90803,6500000.0
2009-11-02 23:07:00,2.90431,2.90814,2.90326,2.90745,6630000.0
2009-11-02 23:08:00,2.90834,2.90921,2.90489,2.90751,8750000.0
2009-11-02 23:09:00,2.90767,2.90779,2.89973,2.89973,11500000.0
2009-11-02 23:10:00,2.90834,2.90834,2.90258,2.90633,9000000.0
2009-11-02 23:11:00,2.90724,2.90783,2.90287,2.90783,9130000.0
2009-11-02 23:12:00,2.90145,2.90771,2.90145,2.90414,10000000.0
2009-11-02 23:13:00,2.90512,2.90784,2.90371,2.90481,7750000.0
2009-11-02 23:14:00,2.90507,2.90739,2.8989,2.90535,6500000.0
2009-11-02 23:15:00,2.90398,2.90591,2.90323,2.90591,6250000.0
2009-11-02 23:16:00,2.90354,2.90706,2.90237,2.90241,8250000.0
2009-11-02 23:17:00,2.9057,2.90641,2.90233,2.90445,6250000.0
2009-11-02 23:18:00,2.9031,2.90633,2.90093,2.90093,5750000.0
2009-11-02 23:19:00,2.90155,2.9062,2.90147,2.90296,7750000.0
2009-11-02 23:20:00,2.90457,2.90602,2.90219,2.90518,7880000.0
2009-11-02 23:22:00,2.90645,2.90645,2.90158,2.9041,10250000.0
2009-11-02 23:23:00,2.90423,2.90691,2.90044,2.90424,5500000.0
2009-11-02 23:24:00,2.90551,2.90551,2.90322,2.90441,6750000.0
2009-11-02 23:25:00,2.90556,2.90636,2.90246,2.90246,10500000.0
2009-11-02 23:26:00,2.90584,2.90736,2.90264,2.90736,8130000.0
2009-11-02 23:27:00,2.9023,2.90762,2.90185,2.90724,6000000.0
2009-11-02 23:28:00,2.90373,2.90784,2.9017,2.90451,7750000.0
2009-11-02 23:29:00,2.90712,2.90712,2.9006,2.90546,9250000.0
2009-11-02 23:30:00,2.90489,2.90634,2.90206,2.90573,12250000.0
2009-11-02 23:31:00,2.90321,2.90707,2.90321,2.90707,9130000.0
2009-11-02 23:32:00,2.90627,2.90684,2.90204,2.90467,11250000.0
2009-11-02 23:33:00,2.90447,2.90554,2.89868,2.89973,6500000.0
2009-11-02 23:34:00,2.90113,2.90569,2.90113,2.90495,11500000.0
2009-11-02 23:35:00,2.90096,2.90374,2.89823,2.89823,7380000.0
2009-11-02 23:36:00,2.90574,2.90725,2.9025,2.90725,5750000.0
2009-11-02 23:37:00,2.90454,2.90631,2.90179,2.90262,6880000.0
2009-11-02 23:38:00,2.90463,2.90594,2.90136,2.90428,15250000.0
2009-11-02 23:39:00,2.90162,2.90596,2.90162,2.90596,5250000.0
2009-11-02 23:40:00,2.90044,2.90575,2.90044,2.9049,8500000.0
2009-11-02 23:41:00,2.90404,2.90556,2.90277,2.90277,5500000.0
2009-11-02 23:42:00,2.90189,2.90581,2.9014,2.90297,5250000.0
2009-11-02 23:43:00,2.90606,2.90606,2.90005,2.90483,6750000.0
2009-11-02 23:44:00,2.90416,2.90613,2.899,2.90054,9000000.0
2009-11-02 23:45:00,2.90153,2.90597,2.90055,2.90451,11500000.0
2009-11-02 23:46:00,2.90469,2.90679,2.90125,2.90125,7630000.0
2009-11-02 23:47:00,2.90337,2.90628,2.90058,2.90625,6750000.0
2009-11-02 23:48:00,2.90111,2.90476,2.90093,2.9015,10750000.0
2009-11-02 23:49:00,2.90191,2.90471,2.90104,2.90208,7000000.0
2009-11-02 23:50:00,2.90481,2.90481,2.90126,2.90387,7500000.0
2009-11-02 23:51:00,2.90423,2.90532,2.9011,2.90445,6000000.0
2009-11-02 23:52:00,2.9017,2.90504,2.89979,2.89979,7750000.0
2009-11-02 23:53:00,2.90018,2.90576,2.90018,2.90576,5250000.0
2009-11-02 23:54:00,2.90336,2.90496,2.90251,2.90257,12000000.0
2009-11-02 23:55:00,2.90446,2.90652,2.90372,2.90593,10380000.0
2009-11-02 23:56:00,2.90539,2.90539,2.9002,2.90311,7130000.0
2009-11-02 23:57:00,2.90203,2.90566,2.90168,2.90566,6000000.0
2009-11-02 23:58:00,2.90551,2.9056,2.90074,2.90354,6500000.0
2009-11-02 23:59:00,2.905,2.90578,2.90193,2.90427,6750000.0
2009-11-03 00:00:00,2.8997,2.9073,2.8997,2.9073,5500000.0
2009-11-03 00:01:00,2.90031,2.90563,2.90031,2.90563,6880000.0
2009-11-03 00:02:00,2.90594,2.90594,2.89789,2.89789,11500000.0
2009-11-03 00:03:00,2.90345,2.90769,2.90322,2.90769,7630000.0
2009-11-03 00:04:00,2.90248,2.90715,2.90248,2.9031,7380000.0
2009-11-03 00:05:00,2.90624,2.90655,2.90441,2.9059,10500000.0
2009-11-03 00:06:00,2.90407,2.90784,2.90163,2.90784,13380000.0
2009-11-03 00:07:00,2.90436,2.90764,2.90436,2.90682,10750000.0
2009-11-03 00:08:00,2.90395,2.90636,2.90287,2.90287,9250000.0
2009-11-03 00:09:00,2.90711,2.90719,2.90349,2.90349,11500000.0
2009-11-03 00:10:00,2.90495,2.90634,2.90295,2.90634,6500000.0
2009-11-03 00:11:00,2.90508,2.90615,2.90348,2.90348,10000000.0
2009-11-03 00:12:00,2.90584,2.9065,2.90053,2.90354,14130000.0
2009-11-03 00:13:00,2.90602,2.90602,2.90333,2.90374,5500000.0
2009-11-03 00:14:00,2.90709,2.90726,2.90269,2.90648,12750000.0
2009-11-03 00:15:00,2.90588,2.90783,2.90538,2.90572,9750000.0
2009-11-03 00:16:00,2.90324,2.90865,2.90293,2.90517,9250000.0
2009-11-03 00:17:00,2.90749,2.90762,2.90402,2.90548,11000000.0
2009-11-03 00:18:00,2.90642,2.90716,2.90406,2.90716,14880000.0
2009-11-03 00:19:00,2.90528,2.90629,2.9025,2.90353,9000000.0
2009-11-03 00:21:00,2.90706,2.90772,2.90403,2.90772,5750000.0
2009-11-03 00:22:00,2.90364,2.90738,2.90297,2.90527,15500000.0
2009-11-03 00:23:00,2.90767,2.90767,2.90324,2.90536,11380000.0
2009-11-03 00:24:00,2.90506,2.90671,2.90082,2.90671,12260000.0
2009-11-03 00:25:00,2.90624,2.90729,2.90453,2.90586,16000000.0
2009-11-03 00:26:00,2.90319,2.90715,2.90165,2.90473,12630000.0
2009-11-03 00:27:00,2.90724,2.90724,2.90331,2.90591,7500000.0
2009-11-03 00:28:00,2.90439,2.90759,2.89942,2.90402,24380000.0
2009-11-03 00:29:00,2.90657,2.90666,2.89671,2.9048,9250000.0
2009-11-03 00:30:00,2.90226,2.90819,2.89987,2.90627,8500000.0
2009-11-03 00:31:00,2.9055,2.90679,2.90535,2.90621,8500000.0
2009-11-03 00:32:00,2.90177,2.90594,2.89955,2.90594,7750000.0
2009-11-03 00:33:00,2.90155,2.91196,2.90155,2.90985,17500000.0
2009-11-03 00:34:00,2.90717,2.91151,2.90443,2.91101,11380000.0
2009-11-03 00:35:00,2.90913,2.91161,2.90531,2.91093,5750000.0
2009-11-03 00:36:00,2.90799,2.91208,2.90142,2.91186,7510000.0
2009-11-03 00:38:00,2.9104,2.9104,2.9036,2.91028,6000000.0
2009-11-03 00:39:00,2.91147,2.91147,2.90451,2.91003,7500000.0
2009-11-03 00:40:00,2.90861,2.91136,2.90097,2.90109,7380000.0
2009-11-03 00:41:00,2.90837,2.91332,2.90837,2.91236,5130000.0
2009-11-03 00:42:00,2.90711,2.91331,2.90364,2.91228,6000000.0
2009-11-03 00:43:00,2.90593,2.9072,2.90031,2.90272,5500000.0
2009-11-03 00:44:00,2.90373,2.90566,2.90093,2.90552,13750000.0
2009-11-03 00:45:00,2.90198,2.90472,2.9,2.90472,14250000.0
2009-11-03 00:46:00,2.90196,2.90404,2.90073,2.90096,6750000.0
2009-11-03 00:47:00,2.90196,2.90532,2.90154,2.90532,5750000.0
2009-11-03 00:48:00,2.89953,2.90407,2.89899,2.89999,13000000.0
2009-11-03 00:50:00,2.89785,2.90132,2.89785,2.89812,9500000.0
2009-11-03 00:51:00,2.90307,2.90307,2.89611,2.89611,11130000.0
2009-11-03 00:52:00,2.90156,2.90312,2.89988,2.89988,13750000.0
2009-11-03 00:53:00,2.89954,2.90361,2.89954,2.90361,6500000.0
2009-11-03 00:54:00,2.90061,2.90128,2.89987,2.89987,9500000.0
2009-11-03 00:55:00,2.9031,2.9031,2.89703,2.90045,17130000.0
2009-11-03 00:56:00,2.89927,2.90303,2.89927,2.90001,7630000.0
2009-11-03 00:57:00,2.90421,2.90421,2.89994,2.9006,8880000.0
2009-11-03 00:58:00,2.90108,2.90265,2.89813,2.89987,8750000.0
2009-11-03 00:59:00,2.90296,2.90296,2.8959,2.89957,11380000.0
2009-11-03 01:00:00,2.90354,2.90354,2.89378,2.89891,6500000.0
2009-11-03 01:01:00,2.90141,2.90247,2.89772,2.90059,7880000.0
2009-11-03 01:02:00,2.9038,2.9038,2.89866,2.901,9880000.0
2009-11-03 01:03:00,2.90361,2.90361,2.89981,2.89981,5250000.0
2009-11-03 01:04:00,2.90314,2.90314,2.89573,2.89735,6630000.0
2009-11-03 01:05:00,2.90193,2.90328,2.89811,2.89964,9750000.0
2009-11-03 01:06:00,2.8988,2.90359,2.89701,2.89971,11000000.0
2009-11-03 01:07:00,2.90261,2.90261,2.89655,2.89655,10380000.0
2009-11-03 01:08:00,2.90079,2.9043,2.89931,2.89931,12380000.0
2009-11-03 01:09:00,2.89992,2.90157,2.89688,2.89688,5250000.0
2009-11-03 01:10:00,2.90356,2.90356,2.89902,2.89902,6000000.0
2009-11-03 01:11:00,2.90288,2.90288,2.89523,2.89917,21750000.0
2009-11-03 01:12:00,2.89867,2.89869,2.89368,2.89863,8500000.0
2009-11-03 01:13:00,2.90013,2.90332,2.89908,2.9,18140000.0
2009-11-03 01:14:00,2.89569,2.90197,2.89569,2.89847,8130000.0
2009-11-03 01:15:00,2.89656,2.90123,2.89634,2.89749,5750000.0
2009-11-03 01:16:00,2.90256,2.90256,2.89737,2.90009,18500000.0
2009-11-03 01:18:00,2.90293,2.90293,2.89912,2.90064,10500000.0
2009-11-03 01:19:00,2.89943,2.90118,2.89558,2.89884,7750000.0
2009-11-03 01:20:00,2.89848,2.9027,2.89823,2.90017,7500000.0
2009-11-03 01:21:00,2.90015,2.90305,2.89887,2.89887,6500000.0
2009-11-03 01:22:00,2.89891,2.90237,2.89882,2.89882,9750000.0
2009-11-03 01:23:00,2.89934,2.9024,2.89934,2.89966,7380000.0
2009-11-03 01:24:00,2.90363,2.90363,2.89751,2.89909,12000000.0
2009-11-03 01:25:00,2.90323,2.90323,2.89822,2.90257,10750000.0
2009-11-03 01:26:00,2.90175,2.90329,2.89857,2.90159,7250000.0
2009-11-03 01:27:00,2.89908,2.90304,2.89668,2.8968,6750000.0
2009-11-03 01:28:00,2.90022,2.90383,2.89844,2.89878,9000000.0
2009-11-03 01:29:00,2.89942,2.905,2.89942,2.905,9000000.0
2009-11-03 01:30:00,2.90372,2.90372,2.89968,2.89973,9500000.0
2009-11-03 01:31:00,2.90296,2.90315,2.90031,2.90036,10750000.0
2009-11-03 01:32:00,2.90158,2.9031,2.9011,2.9022,8130000.0
2009-11-03 01:33:00,2.90466,2.9049,2.89753,2.90028,8250000.0
2009-11-03 01:34:00,2.90411,2.90411,2.89943,2.90382,10750000.0
2009-11-03 01:35:00,2.89854,2.90375,2.89826,2.89826,9750000.0
2009-11-03 01:36:00,2.89975,2.9005,2.89609,2.89806,8630000.0
2009-11-03 01:37:00,2.89992,2.90104,2.89855,2.9,8500000.0
2009-11-03 01:38:00,2.90023,2.90437,2.89855,2.90437,7750000.0
2009-11-03 01:39:00,2.89584,2.90287,2.89584,2.90008,9000000.0
2009-11-03 01:40:00,2.8984,2.90099,2.89728,2.90044,6000000.0
2009-11-03 01:41:00,2.90063,2.90364,2.89837,2.89862,8000000.0
2009-11-03 01:42:00,2.90031,2.90504,2.89998,2.90504,8250000.0
2009-11-03 01:43:00,2.90403,2.90403,2.8986,2.8986,10500000.0
2009-11-03 01:44:00,2.90301,2.90408,2.8993,2.90046,8500000.0
2009-11-03 01:45:00,2.89964,2.90267,2.89964,2.90091,5500000.0
2009-11-03 01:46:00,2.90032,2.90032,2.89608,2.89847,9250000.0
2009-11-03 01:48:00,2.90044,2.90343,2.89652,2.90063,17880000.0
2009-11-03 01:49:00,2.89942,2.90349,2.89715,2.89715,9250000.0
2009-11-03 01:50:00,2.89996,2.90483,2.89996,2.90032,15500000.0
2009-11-03 01:51:00,2.90304,2.90423,2.90125,2.90423,8500000.0
2009-11-03 01:52:00,2.89644,2.90405,2.89644,2.90405,6750000.0
2009-11-03 01:53:00,2.90308,2.9031,2.89852,2.9031,8000000.0
2009-11-03 01:54:00,2.89982,2.90007,2.89567,2.8998,7250000.0
2009-11-03 01:56:00,2.90421,2.90421,2.89823,2.89884,6500000.0
2009-11-03 01:57:00,2.90302,2.90302,2.89986,2.89986,13000000.0
2009-11-03 01:58:00,2.8965,2.90149,2.8965,2.89822,8750000.0
2009-11-03 02:01:00,2.90269,2.90278,2.90076,2.90233,5250000.0
2009-11-03 02:02:00,2.90044,2.90176,2.8996,2.89975,5630000.0
2009-11-03 02:03:00,2.90264,2.90264,2.89614,2.8984,12000000.0
2009-11-03 02:04:00,2.8987,2.90272,2.89722,2.902,8130000.0
2009-11-03 02:05:00,2.9024,2.9024,2.89537,2.89735,7130000.0
2009-11-03 02:06:00,2.89826,2.90072,2.897,2.89983,7250000.0
2009-11-03 02:07:00,2.89826,2.90086,2.89734,2.89806,5250000.0
2009-11-03 02:08:00,2.90111,2.90111,2.8927,2.8927,7380000.0
2009-11-03 02:09:00,2.89765,2.89851,2.89268,2.8967,11000000.0
2009-11-03 02:10:00,2.89616,2.89999,2.89472,2.89956,10250000.0
2009-11-03 02:11:00,2.8959,2.89772,2.8954,2.8954,7000000.0
2009-11-03 02:12:00,2.89855,2.89855,2.89257,2.89531,5250000.0
2009-11-03 02:13:00,2.89555,2.89671,2.89218,2.89218,14500000.0
2009-11-03 02:14:00,2.89593,2.90076,2.89543,2.90076,7250000.0
2009-11-03 02:15:00,2.90103,2.90448,2.8985,2.90296,7000000.0
2009-11-03 02:16:00,2.90511,2.90514,2.90021,2.90021,5750000.0
2009-11-03 02:17:00,2.90551,2.90551,2.9017,2.90316,7750000.0
2009-11-03 02:18:00,2.9043,2.90545,2.90212,2.90532,7250000.0
2009-11-03 02:19:00,2.90596,2.90596,2.89738,2.9009,9000000.0
2009-11-03 02:20:00,2.90506,2.90561,2.90003,2.90472,12250000.0
2009-11-03 02:21:00,2.90533,2.90585,2.90038,2.90038,6750000.0
2009-11-03 02:22:00,2.90548,2.90654,2.902,2.90475,10880000.0
2009-11-03 02:23:00,2.90432,2.90732,2.90338,2.90732,9250000.0
2009-11-03 02:24:00,2.90507,2.90677,2.90389,2.90533,6750000.0
2009-11-03 02:25:00,2.90597,2.90694,2.90496,2.90502,5500000.0
2009-11-03 02:26:00,2.9053,2.90807,2.90116,2.90628,23250000.0
2009-11-03 02:27:00,2.90691,2.90712,2.9016,2.90621,10750000.0
2009-11-03 02:28:00,2.90115,2.90794,2.90041,2.905,16250000.0
2009-11-03 02:29:00,2.90951,2.91002,2.895,2.89716,8750000.0
2009-11-03 02:30:00,2.89708,2.90164,2.8954,2.90164,7750000.0
2009-11-03 02:31:00,2.90099,2.90353,2.89484,2.90353,22500000.0
2009-11-03 02:32:00,2.90205,2.90356,2.89845,2.90356,5750000.0
2009-11-03 02:33:00,2.90435,2.90516,2.90051,2.90417,6750000.0
2009-11-03 02:34:00,2.90482,2.90482,2.90149,2.90204,8750000.0
2009-11-03 02:35:00,2.90265,2.90499,2.9005,2.90499,9500000.0
2009-11-03 02:36:00,2.89935,2.90472,2.89935,2.90345,6250000.0
2009-11-03 02:37:00,2.9045,2.9045,2.90139,2.90305,5500000.0
2009-11-03 02:38:00,2.90449,2.90449,2.90226,2.90303,5500000.0
2009-11-03 02:39:00,2.90235,2.9051,2.90202,2.9051,9750000.0
2009-11-03 02:40:00,2.90504,2.90504,2.90071,2.90071,12250000.0
2009-11-03 02:41:00,2.8992,2.90481,2.8992,2.90481,5750000.0
2009-11-03 02:42:00,2.90385,2.90385,2.89884,2.90333,5250000.0
2009-11-03 02:43:00,2.90425,2.90425,2.90119,2.90119,5250000.0
2009-11-03 02:44:00,2.90496,2.90496,2.90187,2.90281,10750000.0
2009-11-03 02:45:00,2.90484,2.90583,2.90332,2.90583,10010000.0
2009-11-03 02:46:00,2.90435,2.9045,2.9022,2.9022,6750000.0
2009-11-03 02:47:00,2.90481,2.90481,2.89994,2.90166,9750000.0
2009-11-03 02:48:00,2.90391,2.90391,2.89968,2.9018,7750000.0
2009-11-03 02:49:00,2.89948,2.90357,2.89883,2.90189,14750000.0
2009-11-03 02:50:00,2.90257,2.90433,2.89767,2.90183,7000000.0
2009-11-03 02:51:00,2.89823,2.90175,2.89823,2.90175,9250000.0
2009-11-03 02:52:00,2.90089,2.90462,2.89861,2.90213,12250000.0
2009-11-03 02:53:00,2.89938,2.90165,2.89689,2.90165,7750000.0
2009-11-03 02:54:00,2.90475,2.90475,2.8975,2.90156,10000000.0
2009-11-03 02:55:00,2.90185,2.90415,2.89852,2.90318,5500000.0
2009-11-03 02:56:00,2.90166,2.90253,2.89864,2.90253,9000000.0
2009-11-03 02:57:00,2.90353,2.90449,2.89752,2.90199,7880000.0
2009-11-03 02:58:00,2.9004,2.90214,2.89845,2.90178,9750000.0
2009-11-03 02:59:00,2.90406,2.90406,2.9017,2.90307,9750000.0
2009-11-03 03:00:00,2.90257,2.90257,2.89944,2.90172,6760000.0
2009-11-03 03:01:00,2.90433,2.90433,2.89977,2.90297,6750000.0
2009-11-03 03:02:00,2.90122,2.90372,2.90122,2.9016,5250000.0
2009-11-03 03:03:00,2.90198,2.90198,2.89933,2.89933,5250000.0
2009-11-03 03:04:00,2.90074,2.9044,2.90047,2.90286,8500000.0
2009-11-03 03:05:00,2.90317,2.90357,2.89862,2.90357,6000000.0
2009-11-03 03:06:00,2.90225,2.90541,2.8967,2.90272,9250000.0
2009-11-03 03:07:00,2.90123,2.90585,2.9005,2.90585,8750000.0
2009-11-03 03:08:00,2.90361,2.90361,2.89689,2.90095,7130000.0
2009-11-03 03:09:00,2.9022,2.90501,2.90092,2.90378,11000000.0
2009-11-03 03:10:00,2.90339,2.90367,2.90126,2.90358,7250000.0
2009-11-03 03:11:00,2.90091,2.90556,2.90091,2.90481,8000000.0
2009-11-03 03:12:00,2.90472,2.90472,2.90187,2.90256,9250000.0
2009-11-03 03:13:00,2.90532,2.90532,2.9004,2.90233,7500000.0
2009-11-03 03:14:00,2.90403,2.9066,2.90403,2.90462,7000000.0
2009-11-03 03:15:00,2.90395,2.90395,2.89832,2.90293,6750000.0
2009-11-03 03:16:00,2.90305,2.90444,2.89853,2.90382,10250000.0
2009-11-03 03:17:00,2.8996,2.90359,2.8996,2.90148,5250000.0
2009-11-03 03:18:00,2.90127,2.90404,2.89876,2.90106,7500000.0
2009-11-03 03:19:00,2.90081,2.90256,2.90036,2.9009,6250000.0
2009-11-03 03:20:00,2.90222,2.904,2.89913,2.89913,7500000.0
2009-11-03 03:21:00,2.89918,2.90549,2.89918,2.90549,12250000.0
2009-11-03 03:22:00,2.90158,2.90338,2.89937,2.90338,8750000.0
2009-11-03 03:23:00,2.90316,2.90441,2.9017,2.90335,6250000.0
2009-11-03 03:24:00,2.90202,2.90283,2.89964,2.90283,11880000.0
2009-11-03 03:25:00,2.90362,2.90362,2.89902,2.90174,6630000.0
2009-11-03 03:26:00,2.90034,2.90238,2.8963,2.90238,6130000.0
2009-11-03 03:27:00,2.89562,2.90047,2.89562,2.8992,6250000.0
2009-11-03 03:28:00,2.90004,2.90398,2.89923,2.89923,8250000.0
2009-11-03 03:29:00,2.90023,2.90197,2.89816,2.90197,8000000.0
2009-11-03 03:30:00,2.89967,2.90279,2.89866,2.90237,8250000.0
2009-11-03 03:31:00,2.90313,2.90313,2.89943,2.90259,10500000.0
2009-11-03 03:32:00,2.90267,2.90415,2.90005,2.90265,7500000.0
2009-11-03 03:33:00,2.90231,2.90231,2.89971,2.90199,8750000.0
2009-11-03 03:34:00,2.90104,2.90387,2.89854,2.90096,7880000.0
2009-11-03 03:35:00,2.90218,2.90218,2.89696,2.90169,8250000.0
2009-11-03 03:36:00,2.90147,2.90147,2.89686,2.89686,10500000.0
2009-11-03 03:37:00,2.90101,2.90309,2.9003,2.90128,6750000.0
2009-11-03 03:38:00,2.9011,2.90115,2.89579,2.89579,5500000.0
2009-11-03 03:39:00,2.89923,2.90341,2.8988,2.90183,10880000.0
2009-11-03 03:40:00,2.90232,2.90331,2.89833,2.89999,7250000.0
2009-11-03 03:41:00,2.9011,2.90141,2.89699,2.90109,8750000.0
2009-11-03 03:42:00,2.9008,2.90313,2.89817,2.90204,15750000.0
2009-11-03 03:43:00,2.89985,2.90183,2.8966,2.89944,13500000.0
2009-11-03 03:44:00,2.89962,2.90286,2.89962,2.90244,7500000.0
2009-11-03 03:45:00,2.90174,2.90195,2.89979,2.90187,14130000.0
2009-11-03 03:46:00,2.90316,2.9036,2.90025,2.90178,8000000.0
2009-11-03 03:47:00,2.90236,2.90398,2.89927,2.89997,8510000.0
2009-11-03 03:48:00,2.903,2.903,2.89746,2.89998,12250000.0
2009-11-03 03:49:00,2.90222,2.90367,2.90159,2.90252,7380000.0
2009-11-03 03:50:00,2.90283,2.90283,2.90146,2.90205,10500000.0
2009-11-03 03:51:00,2.90265,2.90456,2.90172,2.90218,6000000.0
2009-11-03 03:52:00,2.90111,2.90378,2.89781,2.90378,9500000.0
2009-11-03 03:53:00,2.9047,2.9047,2.89898,2.89898,6250000.0
2009-11-03 03:54:00,2.9016,2.90395,2.89825,2.90395,9250000.0
2009-11-03 03:55:00,2.90298,2.90393,2.90127,2.90318,8130000.0
2009-11-03 03:56:00,2.90222,2.90379,2.90102,2.90113,5880000.0
2009-11-03 03:57:00,2.90283,2.90321,2.8997,2.90219,9250000.0
2009-11-03 03:58:00,2.90276,2.90432,2.89946,2.89946,9000000.0
2009-11-03 03:59:00,2.9025,2.9025,2.89799,2.89863,7500000.0
2009-11-03 04:00:00,2.90224,2.90384,2.89742,2.90105,7250000.0
2009-11-03 04:01:00,2.90138,2.90204,2.89872,2.90154,8630000.0
2009-11-03 04:03:00,2.90269,2.90489,2.89916,2.90199,11000000.0
2009-11-03 04:04:00,2.9019,2.90216,2.89758,2.90216,7000000.0
2009-11-03 04:05:00,2.90126,2.90405,2.89958,2.9033,6750000.0
2009-11-03 04:06:00,2.9031,2.90404,2.89826,2.8999,12000000.0
2009-11-03 04:07:00,2.90225,2.90483,2.90096,2.90387,10000000.0
2009-11-03 04:08:00,2.89983,2.90504,2.89983,2.90504,8000000.0
2009-11-03 04:09:00,2.90488,2.90488,2.90356,2.90462,7250000.0
2009-11-03 04:10:00,2.90543,2.90543,2.89995,2.90319,6250000.0
2009-11-03 04:11:00,2.90454,2.90454,2.89944,2.90399,10380000.0
2009-11-03 04:12:00,2.90345,2.90458,2.90102,2.90102,7750000.0
2009-11-03 04:13:00,2.90372,2.90455,2.89956,2.90295,7380000.0
2009-11-03 04:14:00,2.90386,2.90386,2.89988,2.90288,7630000.0
2009-11-03 04:15:00,2.90275,2.90511,2.89931,2.89931,8250000.0
2009-11-03 04:16:00,2.90194,2.90341,2.90194,2.90204,7250000.0
2009-11-03 04:17:00,2.90529,2.90529,2.90169,2.90256,10000000.0
2009-11-03 04:18:00,2.90388,2.90455,2.90265,2.90455,11250000.0
2009-11-03 04:19:00,2.90299,2.9041,2.89984,2.90375,6750000.0
2009-11-03 04:20:00,2.90403,2.90483,2.90003,2.90483,7000000.0
2009-11-03 04:21:00,2.90398,2.90464,2.90285,2.90464,5750000.0
2009-11-03 04:22:00,2.90329,2.904,2.90266,2.90266,9750000.0
2009-11-03 04:23:00,2.90405,2.90405,2.89956,2.902,8880000.0
2009-11-03 04:24:00,2.90553,2.90705,2.90346,2.90705,8500000.0
2009-11-03 04:25:00,2.90386,2.90632,2.90162,2.90301,11000000.0
2009-11-03 04:26:00,2.90682,2.90682,2.90225,2.90338,9750000.0
2009-11-03 04:27:00,2.90342,2.90681,2.90323,2.90323,9380000.0
2009-11-03 04:28:00,2.90594,2.90757,2.90306,2.90306,7750000.0
2009-11-03 04:29:00,2.90548,2.90701,2.90362,2.90693,9000000.0
2009-11-03 04:30:00,2.90344,2.90781,2.90231,2.90781,7500000.0
2009-11-03 04:31:00,2.90723,2.90776,2.90096,2.90776,8250000.0
2009-11-03 04:32:00,2.90364,2.90627,2.9036,2.9036,11250000.0
2009-11-03 04:33:00,2.90763,2.90798,2.90305,2.90332,9630000.0
2009-11-03 04:34:00,2.90067,2.90676,2.90067,2.9024,6500000.0
2009-11-03 04:35:00,2.90533,2.9075,2.90309,2.90374,6750000.0
2009-11-03 04:36:00,2.90411,2.90919,2.90374,2.90441,12000000.0
2009-11-03 04:37:00,2.90622,2.90622,2.90382,2.90382,7500000.0
2009-11-03 04:38:00,2.9078,2.9078,2.90165,2.90369,7000000.0
2009-11-03 04:39:00,2.90689,2.9082,2.90472,2.90696,8500000.0
2009-11-03 04:40:00,2.90621,2.90689,2.90373,2.90373,10000000.0
2009-11-03 04:41:00,2.8996,2.90659,2.8996,2.90133,7750000.0
2009-11-03 04:42:00,2.90271,2.90678,2.90271,2.90325,8630000.0
2009-11-03 04:43:00,2.90816,2.90816,2.90369,2.90369,9380000.0
2009-11-03 04:44:00,2.90746,2.90746,2.90231,2.90326,7130000.0
2009-11-03 04:45:00,2.90829,2.90829,2.90133,2.90326,7750000.0
2009-11-03 04:46:00,2.90461,2.90736,2.90412,2.90412,9500000.0
2009-11-03 04:47:00,2.90721,2.90788,2.90447,2.90447,7250000.0
2009-11-03 04:48:00,2.90812,2.90812,2.90297,2.90422,12130000.0
2009-11-03 04:49:00,2.89983,2.90605,2.89983,2.9033,8130000.0
2009-11-03 04:50:00,2.90602,2.90661,2.90079,2.90321,9380000.0
2009-11-03 04:51:00,2.90568,2.90629,2.90151,2.90388,6130000.0
2009-11-03 04:52:00,2.907,2.907,2.90031,2.90675,9250000.0
2009-11-03 04:53:00,2.90196,2.90563,2.89936,2.90302,5750000.0
2009-11-03 04:54:00,2.90155,2.90519,2.90003,2.90318,8750000.0
2009-11-03 04:55:00,2.90796,2.90796,2.90156,2.90555,6750000.0
2009-11-03 04:56:00,2.90396,2.90738,2.90285,2.90393,9500000.0
2009-11-03 04:57:00,2.90288,2.9064,2.90106,2.90106,8250000.0
2009-11-03 04:58:00,2.90014,2.90687,2.90014,2.90405,13130000.0
2009-11-03 04:59:00,2.90128,2.90784,2.90128,2.90221,7250000.0
2009-11-03 05:00:00,2.90305,2.90704,2.90305,2.90424,10750000.0
2009-11-03 05:01:00,2.90618,2.90711,2.90036,2.90307,12750000.0
2009-11-03 05:02:00,2.90389,2.90807,2.90337,2.90337,13500000.0
2009-11-03 05:03:00,2.90373,2.90607,2.90305,2.90305,7250000.0
2009-11-03 05:04:00,2.90081,2.90491,2.90081,2.90317,7000000.0
2009-11-03 05:05:00,2.90364,2.90528,2.9017,2.90254,9250000.0
2009-11-03 05:06:00,2.90396,2.90536,2.9012,2.9026,7000000.0
2009-11-03 05:07:00,2.90284,2.90544,2.90284,2.90544,7750000.0
2009-11-03 05:08:00,2.90301,2.90713,2.9026,2.90713,8880000.0
2009-11-03 05:09:00,2.90736,2.90736,2.90239,2.90638,9500000.0
2009-11-03 05:10:00,2.90106,2.90211,2.89978,2.90211,6630000.0
2009-11-03 05:11:00,2.90445,2.90504,2.90061,2.90269,7750000.0
2009-11-03 05:12:00,2.90407,2.90642,2.903,2.90343,6750000.0
2009-11-03 05:13:00,2.90559,2.90637,2.8989,2.90411,8500000.0
2009-11-03 05:14:00,2.90706,2.90706,2.90221,2.90263,7000000.0
2009-11-03 05:15:00,2.90287,2.9061,2.90236,2.90236,8750000.0
2009-11-03 05:16:00,2.90062,2.90402,2.90062,2.90329,12000000.0
2009-11-03 05:17:00,2.90108,2.90225,2.90001,2.90207,6000000.0
2009-11-03 05:18:00,2.90422,2.90612,2.89899,2.89899,9500000.0
2009-11-03 05:19:00,2.90286,2.90529,2.90176,2.90297,8500000.0
2009-11-03 05:20:00,2.90702,2.90745,2.90245,2.90745,6750000.0
2009-11-03 05:21:00,2.90312,2.90708,2.90312,2.90698,8500000.0
2009-11-03 05:22:00,2.90623,2.90623,2.90136,2.90136,6250000.0
2009-11-03 05:23:00,2.90268,2.90506,2.90016,2.90231,12750000.0
2009-11-03 05:24:00,2.90616,2.90656,2.90054,2.90656,7750000.0
2009-11-03 05:25:00,2.90756,2.90756,2.90195,2.90195,5500000.0
2009-11-03 05:26:00,2.90035,2.90589,2.90035,2.90214,14880000.0
2009-11-03 05:27:00,2.90782,2.90817,2.90078,2.90797,8250000.0
2009-11-03 05:28:00,2.90862,2.90862,2.901,2.901,11750000.0
2009-11-03 05:29:00,2.89995,2.90854,2.89995,2.90854,7750000.0
2009-11-03 05:30:00,2.90854,2.911,2.90597,2.91056,10750000.0
2009-11-03 05:31:00,2.90727,2.91304,2.90727,2.91304,7750000.0
2009-11-03 05:32:00,2.9111,2.91354,2.90871,2.9107,5630000.0
2009-11-03 05:33:00,2.91243,2.91243,2.90835,2.90961,11000000.0
2009-11-03 05:34:00,2.91133,2.91133,2.90552,2.90591,10500000.0
2009-11-03 05:35:00,2.90601,2.9109,2.90571,2.90717,6750000.0
2009-11-03 05:36:00,2.90851,2.91181,2.90789,2.91149,12000000.0
2009-11-03 05:37:00,2.9083,2.91073,2.90477,2.90477,6750000.0
2009-11-03 05:38:00,2.91004,2.91131,2.90915,2.90937,8500000.0
2009-11-03 05:39:00,2.91207,2.91207,2.9079,2.90983,8750000.0
2009-11-03 05:40:00,2.91193,2.91193,2.90883,2.90883,10250000.0
2009-11-03 05:41:00,2.90928,2.91116,2.90717,2.90973,8000000.0
2009-11-03 05:42:00,2.90975,2.91201,2.90901,2.90901,8500000.0
2009-11-03 05:43:00,2.91212,2.91212,2.90703,2.90792,8500000.0
2009-11-03 05:44:00,2.90646,2.91153,2.90646,2.91031,10250000.0
2009-11-03 05:45:00,2.9076,2.91101,2.9073,2.91067,12250000.0
2009-11-03 05:46:00,2.90606,2.91024,2.90448,2.91024,11250000.0
2009-11-03 05:47:00,2.90697,2.9108,2.9065,2.91009,11500000.0
2009-11-03 05:48:00,2.90799,2.91128,2.90645,2.91128,11880000.0
2009-11-03 05:49:00,2.90832,2.91007,2.90515,2.90608,12250000.0
2009-11-03 05:50:00,2.90594,2.91059,2.90594,2.91059,7000000.0
2009-11-03 05:51:00,2.90569,2.91045,2.90563,2.90834,16750000.0
2009-11-03 05:52:00,2.91025,2.91086,2.90785,2.90785,9250000.0
2009-11-03 05:53:00,2.90867,2.91139,2.90679,2.90917,11750000.0
2009-11-03 05:54:00,2.90686,2.91147,2.90489,2.91059,7500000.0
2009-11-03 05:55:00,2.90829,2.91149,2.90661,2.90856,18000000.0
2009-11-03 05:56:00,2.91011,2.91074,2.90352,2.90876,6250000.0
2009-11-03 05:57:00,2.90943,2.91118,2.90642,2.91059,13880000.0
2009-11-03 05:58:00,2.91016,2.91275,2.90643,2.90944,6500000.0
2009-11-03 05:59:00,2.91217,2.91266,2.90705,2.91048,12500000.0
2009-11-03 06:00:00,2.90731,2.91271,2.90731,2.90765,12750000.0
2009-11-03 06:01:00,2.91352,2.9136,2.90898,2.91198,5880000.0
2009-11-03 06:02:00,2.90964,2.91332,2.90884,2.91229,11500000.0
2009-11-03 06:03:00,2.91449,2.91449,2.91233,2.91263,9380000.0
2009-11-03 06:04:00,2.9145,2.9145,2.91171,2.91274,14750000.0
2009-11-03 06:05:00,2.91243,2.91396,2.90813,2.91141,14880000.0
2009-11-03 06:06:00,2.91208,2.91326,2.91201,2.91201,10250000.0
2009-11-03 06:07:00,2.91204,2.9135,2.91008,2.91008,9500000.0
2009-11-03 06:08:00,2.91175,2.91365,2.90719,2.90923,14500000.0
2009-11-03 06:09:00,2.91253,2.915,2.91077,2.91257,10000000.0
2009-11-03 06:10:00,2.90891,2.91477,2.90789,2.91286,7500000.0
2009-11-03 06:11:00,2.91519,2.91519,2.91118,2.91427,11630000.0
2009-11-03 06:12:00,2.91215,2.91478,2.9108,2.91342,9880000.0
2009-11-03 06:13:00,2.91426,2.91426,2.91062,2.91062,8000000.0
2009-11-03 06:14:00,2.9143,2.9143,2.91019,2.9119,13500000.0
2009-11-03 06:15:00,2.91126,2.91287,2.90974,2.91287,5500000.0
2009-11-03 06:16:00,2.91064,2.91407,2.91064,2.91185,6380000.0
2009-11-03 06:17:00,2.914,2.914,2.9082,2.91139,9750000.0
2009-11-03 06:18:00,2.9136,2.9136,2.9099,2.91259,16250000.0
2009-11-03 06:19:00,2.9088,2.91263,2.9088,2.9111,8500000.0
2009-11-03 06:20:00,2.9136,2.9136,2.9098,2.91227,5500000.0
2009-11-03 06:21:00,2.91165,2.91256,2.91165,2.9117,6250000.0
2009-11-03 06:22:00,2.90993,2.91266,2.90793,2.91117,5500000.0
2009-11-03 06:23:00,2.91243,2.91354,2.91207,2.91207,6000000.0
2009-11-03 06:24:00,2.90863,2.91304,2.90863,2.91304,6500000.0
2009-11-03 06:25:00,2.91058,2.91254,2.90775,2.91225,10630000.0
2009-11-03 06:26:00,2.9126,2.9134,2.90858,2.91182,9500000.0
2009-11-03 06:27:00,2.91097,2.9138,2.90879,2.91297,6250000.0
2009-11-03 06:28:00,2.91034,2.91378,2.91034,2.91249,8750000.0
2009-11-03 06:29:00,2.91242,2.91291,2.91021,2.91206,9500000.0
2009-11-03 06:30:00,2.91348,2.9142,2.91271,2.91288,8250000.0
2009-11-03 06:31:00,2.91486,2.91486,2.91119,2.91228,9380000.0
2009-11-03 06:32:00,2.91077,2.91446,2.91077,2.91162,13250000.0
2009-11-03 06:33:00,2.91321,2.91545,2.91321,2.91356,6500000.0
2009-11-03 06:34:00,2.91487,2.91487,2.90873,2.90873,8500000.0
2009-11-03 06:35:00,2.91174,2.91425,2.90901,2.91198,10750000.0
2009-11-03 06:36:00,2.91142,2.91405,2.9091,2.91203,8250000.0
2009-11-03 06:37:00,2.91254,2.91391,2.91078,2.91245,6500000.0
2009-11-03 06:38:00,2.91285,2.91353,2.90791,2.91175,6500000.0
2009-11-03 06:39:00,2.91194,2.91368,2.90968,2.91275,7750000.0
2009-11-03 06:40:00,2.91262,2.91445,2.90972,2.91343,9000000.0
2009-11-03 06:41:00,2.91505,2.91505,2.91097,2.91339,6250000.0
2009-11-03 06:42:00,2.9126,2.91402,2.91158,2.91308,6130000.0
2009-11-03 06:43:00,2.91372,2.91396,2.9104,2.91281,7000000.0
2009-11-03 06:44:00,2.91101,2.91535,2.91101,2.91285,5250000.0
2009-11-03 06:45:00,2.91399,2.91537,2.90933,2.91525,9630000.0
2009-11-03 06:46:00,2.9126,2.91507,2.91019,2.91393,8750000.0
2009-11-03 06:47:00,2.91507,2.91551,2.91145,2.91145,12250000.0
2009-11-03 06:48:00,2.91466,2.91533,2.91134,2.91533,7250000.0
2009-11-03 06:49:00,2.9144,2.9144,2.91039,2.91317,10500000.0
2009-11-03 06:50:00,2.9133,2.9141,2.90982,2.91244,9750000.0
2009-11-03 06:51:00,2.91323,2.91562,2.91038,2.91354,10500000.0
2009-11-03 06:52:00,2.90949,2.91414,2.90949,2.9112,11250000.0
2009-11-03 06:53:00,2.90826,2.91416,2.90826,2.91346,7130000.0
2009-11-03 06:54:00,2.91499,2.91499,2.91247,2.91306,6250000.0
2009-11-03 06:55:00,2.912,2.91395,2.90732,2.91198,16000000.0
2009-11-03 06:56:00,2.91451,2.91451,2.90887,2.9107,6250000.0
2009-11-03 06:57:00,2.91305,2.91417,2.9088,2.91195,8250000.0
2009-11-03 06:58:00,2.91431,2.9147,2.91019,2.91019,7250000.0
2009-11-03 06:59:00,2.91209,2.91366,2.91209,2.91316,5500000.0
2009-11-03 07:00:00,2.91456,2.91505,2.90994,2.90994,8500000.0
2009-11-03 07:01:00,2.90893,2.91285,2.90863,2.91252,10010000.0
2009-11-03 07:02:00,2.91121,2.91352,2.91067,2.9115,6500000.0
2009-11-03 07:03:00,2.91067,2.91254,2.90764,2.91173,6250000.0
2009-11-03 07:04:00,2.9087,2.91264,2.90798,2.90808,9500000.0
2009-11-03 07:05:00,2.91368,2.91371,2.9088,2.9088,6250000.0
2009-11-03 07:06:00,2.91104,2.91251,2.9012,2.9012,9630000.0
2009-11-03 07:07:00,2.91288,2.91288,2.90503,2.91202,10000000.0
2009-11-03 07:08:00,2.91422,2.91422,2.91072,2.91295,8750000.0
2009-11-03 07:09:00,2.91095,2.91286,2.90926,2.91286,7750000.0
2009-11-03 07:10:00,2.91327,2.91389,2.90799,2.90799,12000000.0
2009-11-03 07:11:00,2.91077,2.91193,2.90796,2.90796,8500000.0
2009-11-03 07:12:00,2.9139,2.9139,2.90731,2.90731,7880000.0
2009-11-03 07:13:00,2.90756,2.91309,2.90756,2.91309,8630000.0
2009-11-03 07:14:00,2.90892,2.91253,2.90839,2.9107,10250000.0
2009-11-03 07:15:00,2.91113,2.91305,2.90897,2.91179,10000000.0
2009-11-03 07:16:00,2.9122,2.91253,2.90736,2.90736,5500000.0
2009-11-03 07:17:00,2.91215,2.91321,2.91061,2.91061,6500000.0
2009-11-03 07:18:00,2.90982,2.91217,2.90848,2.91168,8000000.0
2009-11-03 07:19:00,2.9126,2.9126,2.90781,2.90781,5250000.0
2009-11-03 07:20:00,2.91083,2.91346,2.91078,2.91137,7000000.0
2009-11-03 07:21:00,2.91129,2.91269,2.90707,2.90959,7000000.0
2009-11-03 07:22:00,2.91334,2.91334,2.90976,2.913,7250000.0
2009-11-03 07:23:00,2.90788,2.91028,2.90788,2.90943,7380000.0
2009-11-03 07:24:00,2.91471,2.91471,2.90747,2.9113,7000000.0
2009-11-03 07:25:00,2.91099,2.91232,2.90546,2.90546,7250000.0
2009-11-03 07:26:00,2.91219,2.9124,2.90706,2.9115,9250000.0
2009-11-03 07:27:00,2.91476,2.91476,2.90891,2.91246,11500000.0
2009-11-03 07:28:00,2.91104,2.91301,2.90792,2.91103,7250000.0
2009-11-03 07:29:00,2.91221,2.91426,2.90984,2.91051,7500000.0
2009-11-03 07:30:00,2.911,2.91294,2.91011,2.9111,8750000.0
2009-11-03 07:31:00,2.91226,2.91505,2.9106,2.91095,8500000.0
2009-11-03 07:32:00,2.91212,2.91414,2.91154,2.91217,7000000.0
2009-11-03 07:33:00,2.91431,2.91431,2.90807,2.90899,9250000.0
2009-11-03 07:34:00,2.91511,2.91564,2.91393,2.91511,5500000.0
2009-11-03 07:35:00,2.91133,2.91323,2.91133,2.91323,7500000.0
2009-11-03 07:36:00,2.91357,2.91359,2.90873,2.91123,13500000.0
2009-11-03 07:37:00,2.91067,2.91355,2.91067,2.91328,8250000.0
2009-11-03 07:38:00,2.9112,2.91301,2.90838,2.91036,11500000.0
2009-11-03 07:39:00,2.90831,2.91337,2.90831,2.91337,5500000.0
2009-11-03 07:40:00,2.9118,2.91291,2.90673,2.9107,6500000.0
2009-11-03 07:41:00,2.9127,2.91304,2.90897,2.91304,8750000.0
2009-11-03 07:42:00,2.91055,2.91055,2.90779,2.90848,9260000.0
2009-11-03 07:43:00,2.9128,2.91357,2.90943,2.91342,12380000.0
2009-11-03 07:44:00,2.91039,2.9141,2.9095,2.91004,10750000.0
2009-11-03 07:45:00,2.91494,2.91494,2.90869,2.91198,6500000.0
2009-11-03 07:46:00,2.91369,2.91369,2.90824,2.90988,10250000.0
2009-11-03 07:47:00,2.90961,2.90998,2.90625,2.90625,6500000.0
2009-11-03 07:48:00,2.9099,2.9099,2.90237,2.90426,7500000.0
2009-11-03 07:49:00,2.90395,2.90625,2.90031,2.90044,7500000.0
2009-11-03 07:50:00,2.90563,2.90582,2.89993,2.90118,11500000.0
2009-11-03 07:51:00,2.90132,2.90507,2.90125,2.90398,5500000.0
2009-11-03 07:52:00,2.90429,2.90515,2.90034,2.90245,7880000.0
2009-11-03 07:53:00,2.90584,2.90665,2.90195,2.90431,7500000.0
2009-11-03 07:54:00,2.907,2.907,2.90379,2.90694,5750000.0
2009-11-03 07:55:00,2.9048,2.90695,2.90361,2.90361,6250000.0
2009-11-03 07:56:00,2.90566,2.90603,2.9018,2.90421,8750000.0
2009-11-03 07:57:00,2.90016,2.90111,2.89766,2.89766,5500000.0
2009-11-03 07:58:00,2.90111,2.90113,2.8985,2.89936,11750000.0
2009-11-03 07:59:00,2.9003,2.9013,2.89911,2.90107,10250000.0
2009-11-03 08:00:00,2.89913,2.90122,2.89604,2.90007,7000000.0
2009-11-03 08:01:00,2.89944,2.90133,2.89576,2.90064,7750000.0
2009-11-03 08:02:00,2.89899,2.90021,2.89727,2.89727,8750000.0
2009-11-03 08:03:00,2.90049,2.90413,2.89701,2.90107,7500000.0
2009-11-03 08:04:00,2.90145,2.90421,2.89846,2.89846,10500000.0
2009-11-03 08:05:00,2.90094,2.90389,2.90094,2.90137,7750000.0
2009-11-03 08:06:00,2.90255,2.90354,2.89969,2.90082,8000000.0
2009-11-03 08:07:00,2.89846,2.90247,2.89846,2.90247,8750000.0
2009-11-03 08:08:00,2.90267,2.9032,2.90022,2.90285,8000000.0
2009-11-03 08:09:00,2.90082,2.90353,2.9,2.90178,5250000.0
2009-11-03 08:10:00,2.9047,2.90476,2.89807,2.89902,7750000.0
2009-11-03 08:11:00,2.89975,2.90054,2.89376,2.89376,6380000.0
2009-11-03 08:12:00,2.89838,2.90092,2.89624,2.89624,7000000.0
2009-11-03 08:13:00,2.89949,2.9022,2.89933,2.89933,8500000.0
2009-11-03 08:14:00,2.8965,2.90049,2.8965,2.89704,5380000.0
2009-11-03 08:15:00,2.89887,2.90058,2.89567,2.89845,5500000.0
2009-11-03 08:16:00,2.90051,2.90076,2.89869,2.89931,6750000.0
2009-11-03 08:17:00,2.89907,2.90082,2.89606,2.89606,6750000.0
2009-11-03 08:18:00,2.8966,2.90034,2.89659,2.89795,8750000.0
2009-11-03 08:19:00,2.89686,2.90021,2.89686,2.90021,5250000.0
2009-11-03 08:20:00,2.90127,2.90127,2.89528,2.89528,9750000.0
2009-11-03 08:21:00,2.89926,2.90151,2.89516,2.89516,9500000.0
2009-11-03 08:22:00,2.89983,2.90058,2.89481,2.89666,8750000.0
2009-11-03 08:23:00,2.89842,2.89996,2.89624,2.89891,5250000.0
2009-11-03 08:24:00,2.89991,2.90067,2.89596,2.89596,10000000.0
2009-11-03 08:25:00,2.89803,2.90032,2.8968,2.89829,7000000.0
2009-11-03 08:26:00,2.90162,2.90537,2.89912,2.90004,7000000.0
2009-11-03 08:27:00,2.90371,2.90517,2.90106,2.90148,12000000.0
2009-11-03 08:28:00,2.90064,2.90642,2.89986,2.90053,8500000.0
2009-11-03 08:29:00,2.9028,2.90627,2.89792,2.89792,7000000.0
2009-11-03 08:30:00,2.90132,2.90763,2.9004,2.90589,10130000.0
2009-11-03 08:31:00,2.89738,2.90539,2.89632,2.90297,6750000.0
2009-11-03 08:32:00,2.9013,2.90383,2.90128,2.90311,5250000.0
2009-11-03 08:33:00,2.90255,2.90374,2.89565,2.89565,5880000.0
2009-11-03 08:34:00,2.89991,2.90125,2.89682,2.89885,8630000.0
2009-11-03 08:35:00,2.89988,2.90012,2.89247,2.89501,6000000.0
2009-11-03 08:36:00,2.8975,2.89824,2.89461,2.89824,6500000.0
2009-11-03 08:37:00,2.89416,2.89862,2.89342,2.89712,5250000.0
2009-11-03 08:38:00,2.89857,2.89857,2.89414,2.89416,5250000.0
2009-11-03 08:39:00,2.89496,2.89557,2.89314,2.89393,8500000.0
2009-11-03 08:40:00,2.89376,2.89448,2.88972,2.89144,13000000.0
2009-11-03 08:41:00,2.89254,2.89522,2.8902,2.8915,7250000.0
2009-11-03 08:42:00,2.89243,2.89326,2.89025,2.89025,6500000.0
2009-11-03 08:43:00,2.89267,2.89413,2.88901,2.89134,9000000.0
2009-11-03 08:44:00,2.89356,2.89421,2.89172,2.89207,7750000.0
2009-11-03 08:45:00,2.89009,2.89353,2.88918,2.89353,12250000.0
2009-11-03 08:46:00,2.89311,2.89543,2.89202,2.89385,7750000.0
2009-11-03 08:47:00,2.89502,2.89502,2.89097,2.89448,9250000.0
2009-11-03 08:48:00,2.89405,2.89565,2.89179,2.89179,5500000.0
2009-11-03 08:49:00,2.89502,2.89771,2.89375,2.89771,6500000.0
2009-11-03 08:50:00,2.89706,2.89799,2.89529,2.89772,10250000.0
2009-11-03 08:51:00,2.89598,2.89848,2.89526,2.89736,10380000.0
2009-11-03 08:52:00,2.89556,2.89709,2.89481,2.89682,9500000.0
2009-11-03 08:53:00,2.89443,2.89741,2.89311,2.89628,14000000.0
2009-11-03 08:54:00,2.89611,2.89852,2.89563,2.89563,6250000.0
2009-11-03 08:55:00,2.89464,2.89808,2.89294,2.89805,6750000.0
2009-11-03 08:56:00,2.89425,2.89816,2.89425,2.89666,6380000.0
2009-11-03 08:57:00,2.89533,2.89772,2.89334,2.89728,6130000.0
2009-11-03 08:58:00,2.89379,2.89703,2.89158,2.89342,8000000.0
2009-11-03 08:59:00,2.8951,2.89774,2.89476,2.89529,8750000.0
2009-11-03 09:00:00,2.89163,2.89582,2.89163,2.89406,8500000.0
2009-11-03 09:01:00,2.89561,2.89828,2.89206,2.89798,8000000.0
2009-11-03 09:02:00,2.89591,2.8995,2.89591,2.8995,5500000.0
2009-11-03 09:03:00,2.9021,2.90285,2.89881,2.90285,9000000.0
2009-11-03 09:04:00,2.90226,2.90335,2.90073,2.90073,6880000.0
2009-11-03 09:05:00,2.9008,2.90469,2.89884,2.90102,9380000.0
2009-11-03 09:06:00,2.90321,2.90338,2.89795,2.90215,8630000.0
2009-11-03 09:07:00,2.90182,2.9052,2.90065,2.90309,7500000.0
2009-11-03 09:08:00,2.9025,2.90451,2.9025,2.90356,5500000.0
2009-11-03 09:09:00,2.90647,2.90647,2.90178,2.90491,6000000.0
2009-11-03 09:10:00,2.90418,2.90676,2.90241,2.90494,5750000.0
2009-11-03 09:11:00,2.9074,2.90844,2.90633,2.90832,6760000.0
2009-11-03 09:12:00,2.90486,2.91115,2.90486,2.90698,10000000.0
2009-11-03 09:13:00,2.90932,2.90932,2.90427,2.90763,9000000.0
2009-11-03 09:14:00,2.91018,2.91018,2.90521,2.90943,7000000.0
2009-11-03 09:15:00,2.90714,2.91057,2.90714,2.90785,11250000.0
2009-11-03 09:16:00,2.90844,2.91256,2.90683,2.91015,8500000.0
2009-11-03 09:17:00,2.91146,2.91214,2.90756,2.91039,8130000.0
2009-11-03 09:18:00,2.90849,2.91072,2.90846,2.90865,8000000.0
2009-11-03 09:19:00,2.90965,2.91298,2.90752,2.91256,6630000.0
2009-11-03 09:20:00,2.90888,2.9128,2.90888,2.9103,5750000.0
2009-11-03 09:21:00,2.90679,2.91384,2.90679,2.911,10750000.0
2009-11-03 09:22:00,2.91214,2.91309,2.91001,2.91001,11380000.0
2009-11-03 09:23:00,2.90972,2.91434,2.90972,2.91162,6250000.0
2009-11-03 09:24:00,2.91093,2.91189,2.9064,2.90969,6250000.0
2009-11-03 09:25:00,2.90823,2.91129,2.90712,2.91022,9000000.0
2009-11-03 09:26:00,2.91006,2.91085,2.90699,2.90932,7000000.0
2009-11-03 09:27:00,2.9088,2.91171,2.90371,2.90762,8750000.0
2009-11-03 09:28:00,2.90774,2.90971,2.90574,2.90836,5500000.0
2009-11-03 09:29:00,2.90673,2.90857,2.90388,2.90388,9750000.0
2009-11-03 09:30:00,2.9053,2.90614,2.90301,2.90397,5500000.0
2009-11-03 09:31:00,2.90587,2.90612,2.90156,2.90419,10250000.0
2009-11-03 09:32:00,2.90341,2.90605,2.9006,2.90379,7000000.0
2009-11-03 09:33:00,2.90528,2.90626,2.9035,2.90417,10000000.0
2009-11-03 09:34:00,2.90431,2.90557,2.90281,2.90424,8380000.0
2009-11-03 09:35:00,2.90364,2.90505,2.90206,2.90328,8500000.0
2009-11-03 09:36:00,2.89988,2.90586,2.89988,2.90501,9880000.0
2009-11-03 09:37:00,2.90552,2.90552,2.89893,2.90469,10750000.0
2009-11-03 09:38:00,2.90281,2.90281,2.89868,2.90074,6000000.0
2009-11-03 09:39:00,2.90322,2.90328,2.9004,2.90125,5750000.0
2009-11-03 09:40:00,2.90273,2.90278,2.89643,2.90178,8500000.0
2009-11-03 09:41:00,2.90228,2.90228,2.89663,2.90194,15250000.0
2009-11-03 09:42:00,2.89926,2.90153,2.89692,2.89862,5750000.0
2009-11-03 09:43:00,2.89597,2.90095,2.89597,2.89872,9000000.0
2009-11-03 09:44:00,2.89925,2.90088,2.8956,2.90047,9500000.0
2009-11-03 09:45:00,2.90151,2.90159,2.89447,2.89858,8500000.0
2009-11-03 09:46:00,2.89941,2.90164,2.89561,2.89828,9500000.0
2009-11-03 09:47:00,2.89979,2.90338,2.89821,2.90135,5250000.0
2009-11-03 09:48:00,2.90215,2.90513,2.90215,2.90513,7750000.0
2009-11-03 09:49:00,2.90439,2.90617,2.90384,2.90436,7750000.0
2009-11-03 09:50:00,2.90556,2.90663,2.90392,2.90392,8500000.0
2009-11-03 09:51:00,2.90656,2.90656,2.90246,2.90369,8380000.0
2009-11-03 09:52:00,2.90636,2.90674,2.9017,2.90273,4880000.0
2009-11-03 09:53:00,2.90586,2.90599,2.90318,2.9044,8250000.0
2009-11-03 09:54:00,2.90565,2.90691,2.90258,2.90576,7250000.0
2009-11-03 09:55:00,2.90592,2.9069,2.90386,2.90621,9250000.0
2009-11-03 09:56:00,2.90625,2.90625,2.90487,2.90607,11250000.0
2009-11-03 09:57:00,2.90421,2.90561,2.9029,2.90534,5750000.0
2009-11-03 09:58:00,2.90293,2.90673,2.90178,2.90476,9000000.0
2009-11-03 09:59:00,2.90277,2.90393,2.90099,2.90099,5630000.0
2009-11-03 10:00:00,2.90114,2.90514,2.90096,2.90259,9250000.0
2009-11-03 10:01:00,2.90497,2.90778,2.90367,2.90635,9130000.0
2009-11-03 10:02:00,2.90487,2.90608,2.90099,2.90558,12250000.0
2009-11-03 10:03:00,2.90566,2.90713,2.9019,2.90326,9630000.0
2009-11-03 10:04:00,2.90241,2.90501,2.8995,2.90127,7880000.0
2009-11-03 10:05:00,2.90095,2.90206,2.90019,2.90162,7880000.0
2009-11-03 10:06:00,2.90184,2.90376,2.90101,2.90136,4880000.0
2009-11-03 10:07:00,2.90261,2.90446,2.89876,2.89998,7500000.0
2009-11-03 10:08:00,2.90142,2.90196,2.89923,2.90142,7500000.0
2009-11-03 10:09:00,2.90172,2.9019,2.89462,2.89742,8500000.0
2009-11-03 10:10:00,2.89675,2.89969,2.89675,2.89969,7000000.0
2009-11-03 10:11:00,2.89436,2.90086,2.89436,2.89852,10500000.0
2009-11-03 10:12:00,2.89803,2.90098,2.89677,2.89741,8250000.0
2009-11-03 10:13:00,2.89728,2.90102,2.8967,2.89952,10750000.0
2009-11-03 10:14:00,2.8981,2.89976,2.89665,2.89665,8500000.0
2009-11-03 10:15:00,2.90115,2.90124,2.89877,2.89877,11250000.0
2009-11-03 10:16:00,2.90121,2.90152,2.8955,2.9004,7000000.0
2009-11-03 10:17:00,2.9011,2.90187,2.89591,2.8997,9750000.0
2009-11-03 10:18:00,2.8966,2.90331,2.8966,2.89968,6500000.0
2009-11-03 10:19:00,2.89898,2.90135,2.8984,2.90068,11380000.0
2009-11-03 10:20:00,2.90228,2.90231,2.89883,2.9004,8000000.0
2009-11-03 10:21:00,2.90079,2.90079,2.89521,2.89684,8880000.0
2009-11-03 10:22:00,2.89801,2.89855,2.89318,2.89801,11380000.0
2009-11-03 10:23:00,2.8976,2.90069,2.89698,2.89698,7500000.0
2009-11-03 10:24:00,2.90149,2.90149,2.89641,2.89756,8500000.0
2009-11-03 10:25:00,2.90109,2.90304,2.89983,2.89983,5630000.0
2009-11-03 10:26:00,2.89988,2.90347,2.89988,2.90184,6500000.0
2009-11-03 10:27:00,2.90234,2.90455,2.89989,2.90359,10380000.0
2009-11-03 10:28:00,2.90248,2.9056,2.90091,2.9056,7500000.0
2009-11-03 10:29:00,2.90288,2.90677,2.90241,2.90677,6500000.0
2009-11-03 10:30:00,2.90454,2.91058,2.90454,2.91015,14750000.0
2009-11-03 10:31:00,2.90818,2.91124,2.90367,2.90922,9630000.0
2009-11-03 10:32:00,2.9104,2.91109,2.90331,2.90968,10750000.0
2009-11-03 10:33:00,2.90897,2.91006,2.90759,2.90759,6250000.0
2009-11-03 10:34:00,2.90623,2.90831,2.90363,2.90656,6750000.0
2009-11-03 10:35:00,2.9085,2.9091,2.90335,2.90742,6250000.0
2009-11-03 10:36:00,2.90854,2.90854,2.90081,2.9077,8130000.0
2009-11-03 10:37:00,2.90805,2.90843,2.90494,2.90546,5500000.0
2009-11-03 10:38:00,2.90437,2.90911,2.90391,2.90911,6250000.0
2009-11-03 10:39:00,2.90741,2.90936,2.90539,2.90539,7630000.0
2009-11-03 10:40:00,2.91085,2.91085,2.904,2.904,5500000.0
2009-11-03 10:41:00,2.90868,2.9102,2.9037,2.9037,9250000.0
2009-11-03 10:42:00,2.90939,2.91157,2.9081,2.91039,5750000.0
2009-11-03 10:43:00,2.91119,2.91134,2.90452,2.91055,7500000.0
2009-11-03 10:44:00,2.9106,2.91278,2.90901,2.90984,11250000.0
2009-11-03 10:45:00,2.90647,2.91142,2.90647,2.9094,6000000.0
2009-11-03 10:46:00,2.90947,2.91043,2.90634,2.90859,5750000.0
2009-11-03 10:47:00,2.90965,2.91076,2.90506,2.90506,7750000.0
2009-11-03 10:48:00,2.90962,2.90962,2.9054,2.90708,8380000.0
2009-11-03 10:49:00,2.90897,2.90906,2.90407,2.90794,8250000.0
2009-11-03 10:50:00,2.90776,2.90959,2.90611,2.90959,8500000.0
2009-11-03 10:51:00,2.91016,2.91016,2.90385,2.90385,7250000.0
2009-11-03 10:52:00,2.90964,2.91005,2.90674,2.90786,10250000.0
2009-11-03 10:53:00,2.91025,2.91025,2.90782,2.90927,10000000.0
2009-11-03 10:54:00,2.90951,2.91031,2.90445,2.90445,9380000.0
2009-11-03 10:55:00,2.91104,2.91129,2.90747,2.90747,7750000.0
2009-11-03 10:56:00,2.90762,2.90908,2.90538,2.90863,5500000.0
2009-11-03 10:57:00,2.90849,2.91035,2.90584,2.90584,8250000.0
2009-11-03 10:58:00,2.90708,2.91064,2.90554,2.90554,8000000.0
2009-11-03 10:59:00,2.90882,2.91038,2.90758,2.90877,11630000.0
2009-11-03 11:00:00,2.91121,2.91121,2.90749,2.90749,8380000.0
2009-11-03 11:01:00,2.91073,2.91093,2.90268,2.90416,11000000.0
2009-11-03 11:02:00,2.90679,2.90716,2.903,2.90528,10750000.0
2009-11-03 11:03:00,2.90362,2.90632,2.89971,2.89971,8760000.0
2009-11-03 11:04:00,2.90544,2.90578,2.90081,2.90081,9250000.0
2009-11-03 11:05:00,2.90039,2.90354,2.90039,2.9034,5750000.0
2009-11-03 11:06:00,2.90239,2.90239,2.90012,2.90123,5500000.0
2009-11-03 11:07:00,2.90163,2.90196,2.89611,2.89963,9500000.0
2009-11-03 11:08:00,2.90082,2.90152,2.89482,2.89482,9500000.0
2009-11-03 11:09:00,2.896,2.89991,2.896,2.89971,7380000.0
2009-11-03 11:10:00,2.90059,2.90059,2.89751,2.89987,5130000.0
2009-11-03 11:11:00,2.89982,2.90052,2.89765,2.89765,7750000.0
2009-11-03 11:12:00,2.90131,2.90218,2.89873,2.89913,7020000.0
2009-11-03 11:13:00,2.90257,2.90257,2.89767,2.89899,8750000.0
2009-11-03 11:14:00,2.90098,2.90439,2.89755,2.90077,8630000.0
2009-11-03 11:15:00,2.90327,2.90327,2.89712,2.90022,6750000.0
2009-11-03 11:16:00,2.89896,2.90125,2.89473,2.8975,9130000.0
2009-11-03 11:17:00,2.89949,2.89998,2.89787,2.89877,11000000.0
2009-11-03 11:18:00,2.89885,2.90148,2.89885,2.90019,9000000.0
2009-11-03 11:19:00,2.89882,2.90208,2.89684,2.89684,8250000.0
2009-11-03 11:20:00,2.90046,2.90172,2.8996,2.90134,6250000.0
2009-11-03 11:21:00,2.90202,2.90252,2.89848,2.90252,6750000.0
2009-11-03 11:22:00,2.90326,2.90326,2.89694,2.90152,5250000.0
2009-11-03 11:23:00,2.90032,2.90516,2.90032,2.90516,7250000.0
2009-11-03 11:24:00,2.90459,2.90654,2.90253,2.90574,9750000.0
2009-11-03 11:25:00,2.90392,2.90662,2.90103,2.90521,6500000.0
2009-11-03 11:26:00,2.90164,2.90598,2.90164,2.90526,5500000.0
2009-11-03 11:27:00,2.906,2.90635,2.90273,2.90635,8250000.0
2009-11-03 11:28:00,2.90721,2.90798,2.9027,2.90398,8000000.0
2009-11-03 11:29:00,2.90543,2.9072,2.90183,2.90183,5500000.0
2009-11-03 11:30:00,2.90693,2.90809,2.90431,2.90764,12000000.0
2009-11-03 11:31:00,2.90717,2.90839,2.90205,2.90603,9000000.0
2009-11-03 11:32:00,2.90655,2.90767,2.90468,2.90736,12380000.0
2009-11-03 11:33:00,2.9087,2.9087,2.90517,2.90745,9250000.0
2009-11-03 11:34:00,2.90742,2.91026,2.90594,2.90908,9630000.0
2009-11-03 11:35:00,2.90908,2.90908,2.9057,2.90829,5250000.0
2009-11-03 11:36:00,2.90931,2.90948,2.90489,2.90489,8500000.0
2009-11-03 11:37:00,2.90875,2.90891,2.90425,2.90425,11500000.0
2009-11-03 11:38:00,2.90817,2.90919,2.90535,2.90683,9630000.0
2009-11-03 11:39:00,2.90587,2.90782,2.90454,2.90497,5500000.0
2009-11-03 11:40:00,2.90578,2.90772,2.90488,2.90772,5750000.0
2009-11-03 11:41:00,2.90663,2.90887,2.90449,2.9082,8500000.0
2009-11-03 11:42:00,2.90741,2.90906,2.9053,2.90906,5750000.0
2009-11-03 11:43:00,2.90879,2.90879,2.90343,2.90343,5750000.0
2009-11-03 11:44:00,2.90978,2.90978,2.90513,2.90691,6500000.0
2009-11-03 11:45:00,2.90736,2.91094,2.90666,2.90815,7750000.0
2009-11-03 11:46:00,2.9103,2.91109,2.90753,2.90753,10750000.0
2009-11-03 11:47:00,2.91033,2.91052,2.90784,2.90784,5250000.0
2009-11-03 11:48:00,2.9096,2.91038,2.90837,2.90973,5130000.0
2009-11-03 11:49:00,2.9057,2.91078,2.90424,2.91033,6000000.0
2009-11-03 11:50:00,2.9046,2.90993,2.9046,2.90974,9130000.0
2009-11-03 11:51:00,2.91052,2.91265,2.90793,2.91265,11760000.0
2009-11-03 11:52:00,2.91222,2.91376,2.91004,2.91227,8750000.0
2009-11-03 11:53:00,2.91215,2.91665,2.91215,2.91413,11130000.0
2009-11-03 11:54:00,2.91495,2.91576,2.90954,2.90954,9250000.0
2009-11-03 11:55:00,2.91237,2.91585,2.91237,2.91471,10630000.0
2009-11-03 11:56:00,2.91391,2.91616,2.91353,2.91616,10250000.0
2009-11-03 11:57:00,2.91453,2.91919,2.91307,2.91888,5130000.0
2009-11-03 11:58:00,2.91966,2.91991,2.91245,2.91792,8500000.0
2009-11-03 11:59:00,2.91847,2.91907,2.91536,2.91799,7500000.0
2009-11-03 12:00:00,2.91476,2.91818,2.91476,2.91649,6750000.0
2009-11-03 12:01:00,2.91794,2.91962,2.91711,2.91806,13500000.0
2009-11-03 12:02:00,2.92252,2.92281,2.92048,2.92048,7000000.0
2009-11-03 12:03:00,2.92476,2.92524,2.92198,2.92484,5250000.0
2009-11-03 12:04:00,2.92058,2.92571,2.92058,2.92486,7000000.0
2009-11-03 12:05:00,2.92251,2.92593,2.92251,2.9238,7000000.0
2009-11-03 12:06:00,2.92733,2.92733,2.92331,2.92624,11500000.0
2009-11-03 12:07:00,2.92429,2.92915,2.92333,2.92605,8000000.0
2009-11-03 12:08:00,2.9288,2.9292,2.92411,2.92489,7500000.0
2009-11-03 12:09:00,2.92628,2.92741,2.92196,2.92196,9000000.0
2009-11-03 12:10:00,2.92617,2.92698,2.9214,2.925,6500000.0
2009-11-03 12:11:00,2.92603,2.9263,2.91806,2.9226,10880000.0
2009-11-03 12:12:00,2.9202,2.92522,2.91823,2.91823,13000000.0
2009-11-03 12:13:00,2.92313,2.92557,2.92222,2.92406,8500000.0
2009-11-03 12:14:00,2.92358,2.92464,2.92217,2.92464,8750000.0
2009-11-03 12:15:00,2.92438,2.92438,2.91761,2.91908,9760000.0
2009-11-03 12:16:00,2.92457,2.92457,2.91927,2.91927,6750000.0
2009-11-03 12:17:00,2.92291,2.92424,2.91948,2.92424,11130000.0
2009-11-03 12:18:00,2.92437,2.92567,2.92115,2.92314,10000000.0
2009-11-03 12:19:00,2.92645,2.92645,2.9226,2.92402,16000000.0
2009-11-03 12:20:00,2.92528,2.92818,2.92275,2.92451,8750000.0
2009-11-03 12:21:00,2.92722,2.92844,2.92317,2.92317,11000000.0
2009-11-03 12:22:00,2.92764,2.93042,2.92707,2.92707,14000000.0
2009-11-03 12:23:00,2.9311,2.93206,2.9257,2.93164,10250000.0
2009-11-03 12:24:00,2.92946,2.93341,2.92732,2.92831,10250000.0
2009-11-03 12:25:00,2.93058,2.93303,2.93058,2.93225,8250000.0
2009-11-03 12:26:00,2.93365,2.93652,2.93346,2.93652,4880000.0
2009-11-03 12:27:00,2.93434,2.93522,2.92764,2.93291,7130000.0
2009-11-03 12:28:00,2.9338,2.9338,2.92628,2.92782,9380000.0
2009-11-03 12:29:00,2.93004,2.93061,2.92656,2.93027,8500000.0
2009-11-03 12:30:00,2.92567,2.93081,2.92326,2.92326,8750000.0
2009-11-03 12:31:00,2.92616,2.92982,2.92616,2.92847,7250000.0
2009-11-03 12:32:00,2.92653,2.92991,2.92653,2.92727,7000000.0
2009-11-03 12:33:00,2.93017,2.93017,2.92675,2.93002,8130000.0
2009-11-03 12:34:00,2.92763,2.92919,2.92523,2.92804,8130000.0
2009-11-03 12:35:00,2.92637,2.92742,2.92161,2.92161,5500000.0
2009-11-03 12:36:00,2.92681,2.92987,2.92681,2.92801,8750000.0
2009-11-03 12:37:00,2.92482,2.9294,2.92471,2.92471,7380000.0
2009-11-03 12:38:00,2.9276,2.92913,2.92443,2.92811,6750000.0
2009-11-03 12:39:00,2.92883,2.9305,2.92677,2.9305,10250000.0
2009-11-03 12:40:00,2.92402,2.93022,2.92402,2.92611,9500000.0
2009-11-03 12:41:00,2.93047,2.93185,2.92574,2.92899,9380000.0
2009-11-03 12:42:00,2.93158,2.93158,2.9271,2.92821,9250000.0
2009-11-03 12:43:00,2.92881,2.92928,2.92725,2.92925,6630000.0
2009-11-03 12:44:00,2.92626,2.92983,2.92626,2.92723,6000000.0
2009-11-03 12:45:00,2.93005,2.93005,2.92461,2.92683,8000000.0
2009-11-03 12:46:00,2.92966,2.93034,2.92639,2.92847,6750000.0
2009-11-03 12:47:00,2.93041,2.93168,2.92674,2.92951,6880000.0
2009-11-03 12:48:00,2.93017,2.93522,2.93017,2.93274,10130000.0
2009-11-03 12:49:00,2.93514,2.93974,2.93095,2.9376,9250000.0
2009-11-03 12:50:00,2.94036,2.94249,2.9395,2.94233,7250000.0
2009-11-03 12:51:00,2.94072,2.94281,2.93565,2.93691,10500000.0
2009-11-03 12:52:00,2.9367,2.94159,2.9367,2.93916,12000000.0
2009-11-03 12:53:00,2.93918,2.94279,2.9381,2.94265,7000000.0
2009-11-03 12:54:00,2.93952,2.94228,2.93671,2.94065,7260000.0
2009-11-03 12:55:00,2.93881,2.94032,2.93521,2.9371,8000000.0
2009-11-03 12:56:00,2.93645,2.93803,2.93629,2.93758,8250000.0
2009-11-03 12:57:00,2.93683,2.93845,2.93142,2.93845,7000000.0
2009-11-03 12:58:00,2.93978,2.94133,2.93569,2.94133,7000000.0
2009-11-03 12:59:00,2.94071,2.94071,2.93676,2.93814,7250000.0
2009-11-03 13:00:00,2.93616,2.93978,2.9347,2.9347,5750000.0
2009-11-03 13:01:00,2.93909,2.9397,2.93335,2.93796,7750000.0
2009-11-03 13:02:00,2.93716,2.94167,2.93428,2.94095,10750000.0
2009-11-03 13:03:00,2.93557,2.93987,2.93557,2.9381,9000000.0
2009-11-03 13:04:00,2.93648,2.93871,2.93255,2.93794,6250000.0
2009-11-03 13:05:00,2.93547,2.94009,2.93547,2.93955,6250000.0
2009-11-03 13:06:00,2.94112,2.94136,2.93671,2.94074,7250000.0
2009-11-03 13:07:00,2.94046,2.94183,2.93735,2.93916,10250000.0
2009-11-03 13:08:00,2.93921,2.94068,2.93602,2.93974,10000000.0
2009-11-03 13:09:00,2.94052,2.9414,2.93714,2.93903,9250000.0
2009-11-03 13:10:00,2.9379,2.94076,2.93675,2.93873,6250000.0
2009-11-03 13:11:00,2.93726,2.94154,2.93726,2.94045,7750000.0
2009-11-03 13:12:00,2.93916,2.94275,2.93916,2.9424,6750000.0
2009-11-03 13:13:00,2.94198,2.94258,2.93885,2.94258,9630000.0
2009-11-03 13:14:00,2.94204,2.94228,2.93663,2.93956,9750000.0
2009-11-03 13:15:00,2.93958,2.94095,2.93526,2.93751,11760000.0
2009-11-03 13:16:00,2.93469,2.94021,2.93469,2.93877,5500000.0
2009-11-03 13:17:00,2.93533,2.94049,2.93533,2.94049,7750000.0
2009-11-03 13:18:00,2.93887,2.9413,2.93738,2.93769,9250000.0
2009-11-03 13:19:00,2.93864,2.94032,2.93526,2.93928,7750000.0
2009-11-03 13:20:00,2.9372,2.94147,2.93547,2.93822,8000000.0
2009-11-03 13:21:00,2.93883,2.93903,2.93374,2.93852,11250000.0
2009-11-03 13:22:00,2.93487,2.93815,2.93445,2.93445,7630000.0
2009-11-03 13:23:00,2.93464,2.93806,2.93464,2.93802,8130000.0
2009-11-03 13:24:00,2.93489,2.93833,2.93063,2.93063,9260000.0
2009-11-03 13:25:00,2.93665,2.93694,2.92978,2.93178,6880000.0
2009-11-03 13:26:00,2.93401,2.93478,2.93192,2.93478,8750000.0
2009-11-03 13:27:00,2.92998,2.93588,2.92998,2.93588,8500000.0
2009-11-03 13:28:00,2.93398,2.93653,2.93087,2.93346,7750000.0
2009-11-03 13:29:00,2.93354,2.93618,2.92959,2.93256,9750000.0
2009-11-03 13:30:00,2.93623,2.93623,2.93088,2.93088,9000000.0
2009-11-03 13:31:00,2.93449,2.93522,2.93134,2.93144,6500000.0
2009-11-03 13:32:00,2.93664,2.93711,2.93324,2.93482,12750000.0
2009-11-03 13:33:00,2.93826,2.93859,2.93144,2.93144,7750000.0
2009-11-03 13:34:00,2.93323,2.93942,2.93323,2.93855,10250000.0
2009-11-03 13:35:00,2.93895,2.93921,2.93494,2.93494,8250000.0
2009-11-03 13:36:00,2.93665,2.93852,2.93203,2.93203,7500000.0
2009-11-03 13:37:00,2.93746,2.93918,2.93701,2.93869,7750000.0
2009-11-03 13:38:00,2.93872,2.93914,2.93714,2.93794,9000000.0
2009-11-03 13:39:00,2.93677,2.93789,2.93442,2.93442,8250000.0
2009-11-03 13:40:00,2.93698,2.93794,2.93226,2.93663,8750000.0
2009-11-03 13:41:00,2.93285,2.93728,2.93285,2.93636,11500000.0
2009-11-03 13:42:00,2.93419,2.93784,2.93296,2.93506,15750000.0
2009-11-03 13:43:00,2.93696,2.93727,2.93183,2.93183,8000000.0
2009-11-03 13:44:00,2.93671,2.93671,2.93477,2.93545,8880000.0
2009-11-03 13:45:00,2.93416,2.93562,2.93282,2.93282,7750000.0
2009-11-03 13:46:00,2.9333,2.93478,2.93226,2.93227,6260000.0
2009-11-03 13:47:00,2.93243,2.93627,2.92986,2.93348,7500000.0
2009-11-03 13:48:00,2.93503,2.93546,2.92995,2.93483,9750000.0
2009-11-03 13:49:00,2.93441,2.93479,2.93207,2.93402,7510000.0
2009-11-03 13:50:00,2.93488,2.93512,2.93138,2.93138,12000000.0
2009-11-03 13:51:00,2.93333,2.93568,2.93331,2.9354,11880000.0
2009-11-03 13:52:00,2.93579,2.93627,2.93303,2.93303,11500000.0
2009-11-03 13:53:00,2.93308,2.93531,2.93308,2.93428,5500000.0
2009-11-03 13:54:00,2.93693,2.93706,2.93001,2.93517,11750000.0
2009-11-03 13:55:00,2.93767,2.93877,2.93332,2.93649,8750000.0
2009-11-03 13:56:00,2.93575,2.93987,2.93425,2.93727,8750000.0
2009-11-03 13:57:00,2.93736,2.93877,2.93456,2.93727,12500000.0
2009-11-03 13:58:00,2.93851,2.93914,2.93598,2.93598,15000000.0
2009-11-03 13:59:00,2.93671,2.93895,2.93671,2.93895,8250000.0
2009-11-03 14:00:00,2.93445,2.93976,2.93445,2.93976,6750000.0
2009-11-03 14:01:00,2.93846,2.93983,2.93715,2.93983,6250000.0
2009-11-03 14:02:00,2.93923,2.93958,2.93632,2.93632,8500000.0
2009-11-03 14:03:00,2.93537,2.93866,2.93469,2.93822,13500000.0
2009-11-03 14:04:00,2.93455,2.93775,2.93344,2.93672,7750000.0
2009-11-03 14:05:00,2.93014,2.93468,2.92909,2.93079,7250000.0
2009-11-03 14:06:00,2.93274,2.93458,2.93106,2.93106,5630000.0
2009-11-03 14:07:00,2.93218,2.93272,2.92721,2.92721,9250000.0
2009-11-03 14:08:00,2.9301,2.93141,2.92603,2.92854,6880000.0
2009-11-03 14:09:00,2.93131,2.93169,2.9266,2.92967,9000000.0
2009-11-03 14:10:00,2.93042,2.93042,2.92626,2.92952,7750000.0
2009-11-03 14:11:00,2.92629,2.93014,2.92629,2.92827,6750000.0
2009-11-03 14:12:00,2.92934,2.93285,2.92722,2.92722,6630000.0
2009-11-03 14:13:00,2.93051,2.93115,2.92895,2.9311,9500000.0
2009-11-03 14:14:00,2.92753,2.92965,2.92669,2.92925,5750000.0
2009-11-03 14:15:00,2.92652,2.93026,2.92633,2.9271,7880000.0
2009-11-03 14:16:00,2.9264,2.92878,2.92408,2.92818,7750000.0
2009-11-03 14:17:00,2.92803,2.92857,2.92378,2.92491,6500000.0
2009-11-03 14:18:00,2.92563,2.92859,2.92221,2.92781,5250000.0
2009-11-03 14:19:00,2.92924,2.93283,2.92901,2.93283,7000000.0
2009-11-03 14:20:00,2.92886,2.93223,2.92851,2.93147,7000000.0
2009-11-03 14:21:00,2.92797,2.93183,2.92797,2.93042,12250000.0
2009-11-03 14:22:00,2.9282,2.92823,2.92568,2.92788,5250000.0
2009-11-03 14:23:00,2.92942,2.92942,2.92411,2.92555,11750000.0
2009-11-03 14:24:00,2.92639,2.92851,2.92558,2.92795,6750000.0
2009-11-03 14:25:00,2.92686,2.93007,2.92297,2.92607,9130000.0
2009-11-03 14:26:00,2.93062,2.93125,2.92702,2.93125,5750000.0
2009-11-03 14:27:00,2.93163,2.93395,2.93063,2.93395,11380000.0
2009-11-03 14:28:00,2.931,2.93405,2.93029,2.93245,8500000.0
2009-11-03 14:29:00,2.92924,2.93147,2.92924,2.92982,7880000.0
2009-11-03 14:30:00,2.93245,2.93332,2.92836,2.93016,14500000.0
2009-11-03 14:31:00,2.93266,2.93266,2.92755,2.92786,11000000.0
2009-11-03 14:32:00,2.92721,2.93056,2.92593,2.92627,8750000.0
2009-11-03 14:33:00,2.9259,2.92882,2.92188,2.92719,5380000.0
2009-11-03 14:34:00,2.92944,2.93013,2.92312,2.92491,7000000.0
2009-11-03 14:35:00,2.92552,2.92903,2.92214,2.92214,7750000.0
2009-11-03 14:36:00,2.92706,2.92847,2.92463,2.92847,9250000.0
2009-11-03 14:37:00,2.92575,2.92922,2.92575,2.92922,8500000.0
2009-11-03 14:38:00,2.92497,2.92884,2.92497,2.92549,7250000.0
2009-11-03 14:39:00,2.92753,2.92801,2.9237,2.92779,5250000.0
2009-11-03 14:40:00,2.92972,2.93035,2.92407,2.92567,8750000.0
2009-11-03 14:41:00,2.92783,2.92866,2.92663,2.92709,5750000.0
2009-11-03 14:42:00,2.9254,2.92816,2.92511,2.92511,8380000.0
2009-11-03 14:43:00,2.92697,2.92923,2.92545,2.92545,9260000.0
2009-11-03 14:44:00,2.92939,2.92939,2.92588,2.92588,10250000.0
2009-11-03 14:45:00,2.92668,2.92719,2.92432,2.92447,6250000.0
2009-11-03 14:46:00,2.92453,2.92669,2.92296,2.92497,7880000.0
2009-11-03 14:47:00,2.92754,2.92754,2.92396,2.92504,10000000.0
2009-11-03 14:48:00,2.92196,2.92703,2.92086,2.92086,9500000.0
2009-11-03 14:49:00,2.92466,2.92775,2.92466,2.92496,8250000.0
2009-11-03 14:50:00,2.92511,2.92673,2.92425,2.92653,14630000.0
2009-11-03 14:51:00,2.92394,2.92667,2.92169,2.92169,5750000.0
2009-11-03 14:52:00,2.92786,2.92837,2.92185,2.92424,9500000.0
2009-11-03 14:53:00,2.9288,2.9288,2.9234,2.92588,5500000.0
2009-11-03 14:54:00,2.9234,2.92711,2.9223,2.92706,7380000.0
2009-11-03 14:55:00,2.92491,2.92579,2.92199,2.92574,9250000.0
2009-11-03 14:56:00,2.92316,2.92438,2.92061,2.92438,10500000.0
2009-11-03 14:57:00,2.923,2.92361,2.92043,2.92043,5500000.0
2009-11-03 14:58:00,2.92502,2.92502,2.91969,2.92377,7500000.0
2009-11-03 14:59:00,2.92537,2.92537,2.91855,2.92226,10250000.0
2009-11-03 15:00:00,2.92454,2.92529,2.92113,2.92146,17250000.0
2009-11-03 15:01:00,2.92236,2.92262,2.91743,2.91883,5750000.0
2009-11-03 15:02:00,2.91926,2.9246,2.91926,2.92209,13750000.0
2009-11-03 15:03:00,2.92192,2.92206,2.91522,2.91522,8500000.0
2009-11-03 15:04:00,2.92094,2.92291,2.91511,2.91511,8250000.0
2009-11-03 15:05:00,2.91972,2.91972,2.91801,2.9191,5380000.0
2009-11-03 15:06:00,2.91709,2.91892,2.91336,2.91336,6750000.0
2009-11-03 15:07:00,2.91948,2.921,2.91848,2.92096,7250000.0
2009-11-03 15:08:00,2.92051,2.92065,2.91815,2.91898,6630000.0
2009-11-03 15:09:00,2.91847,2.92136,2.91847,2.921,8000000.0
2009-11-03 15:10:00,2.91539,2.92,2.91539,2.91858,6000000.0
2009-11-03 15:11:00,2.92053,2.92114,2.91589,2.9199,8500000.0
2009-11-03 15:12:00,2.92001,2.9211,2.91718,2.9211,5500000.0
2009-11-03 15:13:00,2.91328,2.92128,2.91328,2.92123,7380000.0
2009-11-03 15:14:00,2.91906,2.92094,2.91655,2.91812,8250000.0
2009-11-03 15:15:00,2.9201,2.92031,2.91634,2.91855,5500000.0
2009-11-03 15:16:00,2.9136,2.91971,2.9136,2.91923,5750000.0
2009-11-03 15:17:00,2.92106,2.92106,2.9178,2.91808,9500000.0
2009-11-03 15:18:00,2.91975,2.92019,2.91648,2.91648,7500000.0
2009-11-03 15:19:00,2.91952,2.92011,2.9156,2.91631,6750000.0
2009-11-03 15:20:00,2.9189,2.91989,2.91709,2.91989,12250000.0
2009-11-03 15:21:00,2.91566,2.91935,2.91517,2.91654,5500000.0
2009-11-03 15:22:00,2.91552,2.91767,2.91215,2.91485,9750000.0
2009-11-03 15:23:00,2.91383,2.91629,2.91025,2.91462,5500000.0
2009-11-03 15:24:00,2.91708,2.91708,2.91186,2.91521,6000000.0
2009-11-03 15:25:00,2.91503,2.91715,2.91471,2.91616,12000000.0
2009-11-03 15:26:00,2.91538,2.91601,2.91149,2.91163,14000000.0
2009-11-03 15:27:00,2.91651,2.91701,2.91402,2.91421,9130000.0
2009-11-03 15:28:00,2.91664,2.91745,2.91425,2.91494,7750000.0
2009-11-03 15:29:00,2.91637,2.91709,2.91448,2.917,8250000.0
2009-11-03 15:30:00,2.91601,2.91673,2.91245,2.9162,8750000.0
2009-11-03 15:31:00,2.91682,2.91849,2.91321,2.91419,8250000.0
2009-11-03 15:32:00,2.9141,2.91807,2.91387,2.91387,7250000.0
2009-11-03 15:33:00,2.91646,2.91791,2.91503,2.91791,6130000.0
2009-11-03 15:34:00,2.91603,2.91776,2.91419,2.91704,10000000.0
2009-11-03 15:35:00,2.91862,2.91927,2.91352,2.91825,7500000.0
2009-11-03 15:36:00,2.91693,2.92031,2.91693,2.91886,7500000.0
2009-11-03 15:37:00,2.91892,2.919,2.91626,2.91685,6000000.0
2009-11-03 15:38:00,2.9187,2.92077,2.91677,2.92034,9500000.0
2009-11-03 15:39:00,2.91796,2.92037,2.91606,2.91996,8130000.0
2009-11-03 15:40:00,2.91888,2.91958,2.91596,2.91782,7630000.0
2009-11-03 15:41:00,2.92014,2.92122,2.91748,2.92074,10500000.0
2009-11-03 15:42:00,2.9209,2.92138,2.9193,2.92107,8000000.0
2009-11-03 15:43:00,2.91906,2.9221,2.9177,2.91988,8250000.0
2009-11-03 15:44:00,2.92082,2.92285,2.91944,2.91944,9250000.0
2009-11-03 15:45:00,2.91976,2.92256,2.91647,2.92138,11380000.0
2009-11-03 15:46:00,2.91795,2.92206,2.91795,2.91988,8750000.0
2009-11-03 15:47:00,2.91944,2.92199,2.91944,2.92153,6250000.0
2009-11-03 15:48:00,2.91917,2.92257,2.91909,2.92174,5250000.0
2009-11-03 15:49:00,2.92067,2.92091,2.91708,2.91708,8880000.0
2009-11-03 15:50:00,2.92204,2.9221,2.91682,2.9201,8750000.0
2009-11-03 15:51:00,2.91762,2.92127,2.91762,2.9195,7500000.0
2009-11-03 15:52:00,2.91974,2.92154,2.91798,2.92111,11000000.0
2009-11-03 15:53:00,2.9206,2.92261,2.91867,2.92261,10880000.0
2009-11-03 15:54:00,2.92226,2.92311,2.91754,2.92281,5250000.0
2009-11-03 15:55:00,2.9196,2.92378,2.91784,2.92378,6250000.0
2009-11-03 15:56:00,2.92317,2.92406,2.92076,2.9235,6000000.0
2009-11-03 15:57:00,2.9245,2.92566,2.92234,2.92234,7500000.0
2009-11-03 15:58:00,2.92451,2.92454,2.92009,2.92252,9250000.0
2009-11-03 15:59:00,2.92261,2.923,2.91808,2.92042,9000000.0
2009-11-03 16:00:00,2.92234,2.92318,2.91762,2.92148,10500000.0
2009-11-03 16:01:00,2.92209,2.92331,2.91899,2.92273,6130000.0
2009-11-03 16:02:00,2.92,2.92371,2.91966,2.92058,9750000.0
2009-11-03 16:03:00,2.91633,2.92442,2.91633,2.92418,6010000.0
2009-11-03 16:04:00,2.92479,2.92663,2.91894,2.92611,11250000.0
2009-11-03 16:05:00,2.92304,2.92812,2.92304,2.92646,9500000.0
2009-11-03 16:06:00,2.92392,2.92616,2.92334,2.92546,7750000.0
2009-11-03 16:07:00,2.92422,2.92731,2.9228,2.92715,9000000.0
2009-11-03 16:08:00,2.92794,2.928,2.92381,2.92424,7380000.0
2009-11-03 16:09:00,2.92694,2.92715,2.92222,2.92709,6880000.0
2009-11-03 16:10:00,2.92504,2.92815,2.92364,2.92678,6250000.0
2009-11-03 16:11:00,2.92493,2.9282,2.92433,2.92433,7750000.0
2009-11-03 16:12:00,2.92814,2.92814,2.92409,2.92409,8750000.0
2009-11-03 16:13:00,2.92738,2.92804,2.92379,2.92379,10380000.0
2009-11-03 16:14:00,2.92535,2.9259,2.9204,2.92057,8510000.0
2009-11-03 16:15:00,2.92518,2.9254,2.92161,2.92419,6630000.0
2009-11-03 16:16:00,2.92317,2.92547,2.92256,2.92256,10010000.0
2009-11-03 16:17:00,2.9255,2.92575,2.92104,2.92207,6500000.0
2009-11-03 16:18:00,2.92367,2.92579,2.92367,2.92549,7750000.0
2009-11-03 16:19:00,2.92476,2.92626,2.92421,2.92487,9000000.0
2009-11-03 16:20:00,2.92642,2.92721,2.92294,2.92701,6750000.0
2009-11-03 16:21:00,2.92579,2.92614,2.92223,2.92223,9500000.0
2009-11-03 16:22:00,2.92569,2.92774,2.92362,2.92773,8250000.0
2009-11-03 16:23:00,2.9271,2.9271,2.92561,2.92564,7750000.0
2009-11-03 16:24:00,2.92334,2.92601,2.9218,2.9218,7750000.0
2009-11-03 16:25:00,2.92554,2.9271,2.92094,2.92271,7750000.0
2009-11-03 16:26:00,2.92436,2.92799,2.92408,2.92616,6250000.0
2009-11-03 16:27:00,2.92445,2.92811,2.92263,2.92648,6750000.0
2009-11-03 16:28:00,2.92553,2.9269,2.92319,2.92651,6500000.0
2009-11-03 16:29:00,2.92585,2.92713,2.92522,2.92526,8500000.0
2009-11-03 16:30:00,2.92624,2.92786,2.92566,2.92566,7630000.0
2009-11-03 16:31:00,2.92532,2.92749,2.92023,2.92263,9250000.0
2009-11-03 16:32:00,2.92463,2.92579,2.92306,2.92579,9000000.0
2009-11-03 16:33:00,2.92651,2.92741,2.92366,2.92741,8000000.0
2009-11-03 16:34:00,2.92176,2.92811,2.92176,2.92397,8500000.0
2009-11-03 16:35:00,2.92706,2.92706,2.9221,2.9263,6750000.0
2009-11-03 16:36:00,2.92745,2.92764,2.92303,2.92388,11000000.0
2009-11-03 16:37:00,2.9225,2.92833,2.9225,2.92833,9250000.0
2009-11-03 16:38:00,2.92538,2.92802,2.92538,2.92717,8500000.0
2009-11-03 16:39:00,2.92825,2.92825,2.92544,2.9265,7750000.0
2009-11-03 16:40:00,2.92616,2.92654,2.92416,2.92474,6250000.0
2009-11-03 16:41:00,2.92557,2.92566,2.92365,2.92392,11000000.0
2009-11-03 16:42:00,2.92385,2.92487,2.92092,2.92092,5500000.0
2009-11-03 16:43:00,2.92299,2.92635,2.9203,2.92508,10250000.0
2009-11-03 16:44:00,2.92431,2.92527,2.92286,2.92485,9130000.0
2009-11-03 16:45:00,2.92607,2.92607,2.91815,2.92302,15000000.0
2009-11-03 16:46:00,2.9219,2.92277,2.91918,2.92099,8000000.0
2009-11-03 16:47:00,2.91945,2.9241,2.91945,2.92409,10250000.0
2009-11-03 16:48:00,2.92378,2.92392,2.91871,2.92056,9500000.0
2009-11-03 16:49:00,2.92069,2.92361,2.92069,2.92073,8500000.0
2009-11-03 16:50:00,2.92342,2.92492,2.9201,2.9201,8130000.0
2009-11-03 16:51:00,2.91977,2.92407,2.91977,2.92384,8250000.0
2009-11-03 16:52:00,2.92449,2.92449,2.91936,2.9206,10000000.0
2009-11-03 16:53:00,2.92193,2.92193,2.91755,2.91755,8880000.0
2009-11-03 16:54:00,2.91737,2.9217,2.91536,2.91536,6750000.0
2009-11-03 16:55:00,2.9197,2.92217,2.91937,2.91937,9130000.0
2009-11-03 16:56:00,2.91759,2.92122,2.91698,2.91995,8630000.0
2009-11-03 16:57:00,2.91903,2.91927,2.91232,2.91839,7000000.0
2009-11-03 16:58:00,2.91759,2.91846,2.91283,2.91454,6880000.0
2009-11-03 16:59:00,2.91542,2.91759,2.91457,2.91759,5750000.0
2009-11-03 17:00:00,2.91375,2.91775,2.91198,2.9174,11500000.0
2009-11-03 17:01:00,2.92105,2.92129,2.91534,2.91976,6500000.0
2009-11-03 17:02:00,2.92039,2.92039,2.91536,2.91771,6000000.0
2009-11-03 17:03:00,2.91862,2.9203,2.91239,2.91239,6500000.0
2009-11-03 17:04:00,2.91484,2.91534,2.90659,2.90871,6630000.0
2009-11-03 17:05:00,2.90975,2.91202,2.90612,2.90768,7500000.0
2009-11-03 17:06:00,2.90751,2.91032,2.90711,2.9078,8000000.0
2009-11-03 17:07:00,2.911,2.91127,2.90512,2.90512,7500000.0
2009-11-03 17:08:00,2.90912,2.91048,2.90735,2.9084,11130000.0
2009-11-03 17:09:00,2.91026,2.91262,2.90802,2.91187,5750000.0
2009-11-03 17:10:00,2.91109,2.9134,2.9103,2.9103,6250000.0
2009-11-03 17:11:00,2.91261,2.91556,2.90812,2.91556,13500000.0
2009-11-03 17:12:00,2.91637,2.91779,2.91004,2.91779,11750000.0
2009-11-03 17:13:00,2.91774,2.91778,2.91229,2.91778,6500000.0
2009-11-03 17:14:00,2.92059,2.92242,2.91508,2.9178,5500000.0
2009-11-03 17:15:00,2.91775,2.9194,2.91597,2.91857,7500000.0
2009-11-03 17:16:00,2.91506,2.91743,2.91218,2.91498,11130000.0
2009-11-03 17:17:00,2.91334,2.91889,2.91006,2.91889,7000000.0
2009-11-03 17:18:00,2.91423,2.92032,2.91423,2.91796,10380000.0
2009-11-03 17:19:00,2.91815,2.92034,2.91447,2.91825,7000000.0
2009-11-03 17:20:00,2.91789,2.91948,2.91496,2.91496,10500000.0
2009-11-03 17:21:00,2.92122,2.92122,2.91452,2.91824,7500000.0
2009-11-03 17:22:00,2.91686,2.91937,2.91569,2.91805,8000000.0
2009-11-03 17:23:00,2.91879,2.91984,2.91729,2.91863,10000000.0
2009-11-03 17:24:00,2.91812,2.9186,2.91526,2.91569,7880000.0
2009-11-03 17:25:00,2.91331,2.91671,2.90985,2.91276,8750000.0
2009-11-03 17:26:00,2.91372,2.91482,2.91099,2.91423,6000000.0
2009-11-03 17:27:00,2.9175,2.91796,2.9104,2.91592,7250000.0
2009-11-03 17:28:00,2.91585,2.91775,2.91293,2.91679,8000000.0
2009-11-03 17:29:00,2.9199,2.92102,2.91772,2.92102,10500000.0
2009-11-03 17:30:00,2.91929,2.92184,2.91517,2.92031,12250000.0
2009-11-03 17:31:00,2.91801,2.92159,2.91801,2.9202,6250000.0
2009-11-03 17:32:00,2.91786,2.91871,2.91434,2.91782,6500000.0
2009-11-03 17:33:00,2.91622,2.9199,2.91246,2.9161,8130000.0
2009-11-03 17:34:00,2.91783,2.91804,2.91299,2.91407,9500000.0
2009-11-03 17:35:00,2.91587,2.91799,2.91425,2.91706,13500000.0
2009-11-03 17:36:00,2.91571,2.91754,2.9135,2.91754,11500000.0
2009-11-03 17:37:00,2.91495,2.91795,2.91426,2.91714,5880000.0
2009-11-03 17:38:00,2.91742,2.92002,2.91396,2.92002,7500000.0
2009-11-03 17:39:00,2.92043,2.92043,2.91484,2.91683,8000000.0
2009-11-03 17:40:00,2.91972,2.91972,2.91437,2.91534,8250000.0
2009-11-03 17:41:00,2.91577,2.91725,2.91296,2.91725,5630000.0
2009-11-03 17:42:00,2.91553,2.9163,2.90974,2.91409,6130000.0
2009-11-03 17:43:00,2.91219,2.91567,2.91025,2.91046,6250000.0
2009-11-03 17:44:00,2.90992,2.91102,2.90391,2.90895,11500000.0
2009-11-03 17:45:00,2.90782,2.90987,2.90652,2.9089,5500000.0
2009-11-03 17:46:00,2.90786,2.91007,2.90671,2.90935,7750000.0
2009-11-03 17:47:00,2.90875,2.91107,2.90875,2.90888,9500000.0
2009-11-03 17:48:00,2.90955,2.91142,2.9064,2.90917,11380000.0
2009-11-03 17:49:00,2.9095,2.90951,2.90531,2.90539,8000000.0
2009-11-03 17:50:00,2.90863,2.90863,2.90631,2.90765,6250000.0
2009-11-03 17:51:00,2.90604,2.90974,2.90487,2.90658,8500000.0
2009-11-03 17:52:00,2.89967,2.90753,2.89967,2.90751,9500000.0
2009-11-03 17:53:00,2.90409,2.90781,2.90138,2.90138,10000000.0
2009-11-03 17:54:00,2.90333,2.90778,2.90263,2.90467,7130000.0
2009-11-03 17:55:00,2.90733,2.90842,2.90523,2.90642,6750000.0
2009-11-03 17:56:00,2.90679,2.90987,2.90652,2.90714,8750000.0
2009-11-03 17:57:00,2.90964,2.91072,2.90696,2.91042,11130000.0
2009-11-03 17:58:00,2.91214,2.91214,2.90556,2.90985,8750000.0
2009-11-03 17:59:00,2.91042,2.91184,2.90523,2.90975,9000000.0
2009-11-03 18:00:00,2.91261,2.9128,2.90838,2.90838,6250000.0
2009-11-03 18:01:00,2.91045,2.91245,2.90653,2.90653,6750000.0
2009-11-03 18:02:00,2.91109,2.91255,2.909,2.91153,7750000.0
2009-11-03 18:03:00,2.91207,2.91207,2.90678,2.90678,9880000.0
2009-11-03 18:04:00,2.91239,2.91239,2.90719,2.90968,8000000.0
2009-11-03 18:05:00,2.91209,2.91239,2.90969,2.91123,11250000.0
2009-11-03 18:06:00,2.90861,2.91277,2.90861,2.90946,7000000.0
2009-11-03 18:07:00,2.91305,2.91378,2.91029,2.91139,6250000.0
2009-11-03 18:08:00,2.91435,2.91435,2.91195,2.91271,7380000.0
2009-11-03 18:09:00,2.91338,2.91359,2.91123,2.91359,8750000.0
2009-11-03 18:10:00,2.91544,2.91576,2.91219,2.91515,7750000.0
2009-11-03 18:11:00,2.91029,2.91343,2.91029,2.91141,8130000.0
2009-11-03 18:12:00,2.91352,2.91655,2.91215,2.91655,8000000.0
2009-11-03 18:13:00,2.91455,2.91634,2.91086,2.91634,10250000.0
2009-11-03 18:14:00,2.91593,2.91641,2.9125,2.91436,7000000.0
2009-11-03 18:15:00,2.91387,2.91683,2.91152,2.91543,5750000.0
2009-11-03 18:16:00,2.91811,2.91992,2.91694,2.91909,9630000.0
2009-11-03 18:17:00,2.91741,2.92228,2.91741,2.92032,8380000.0
2009-11-03 18:18:00,2.91985,2.92185,2.91803,2.92051,9250000.0
2009-11-03 18:19:00,2.92145,2.92156,2.91797,2.9208,6250000.0
2009-11-03 18:20:00,2.9226,2.92328,2.91882,2.91994,8130000.0
2009-11-03 18:21:00,2.91416,2.92325,2.91416,2.91821,7250000.0
2009-11-03 18:22:00,2.91754,2.91939,2.91671,2.91671,5750000.0
2009-11-03 18:23:00,2.91829,2.91843,2.91364,2.91743,7500000.0
2009-11-03 18:24:00,2.91796,2.91875,2.9113,2.91412,7000000.0
2009-11-03 18:25:00,2.91624,2.91791,2.91541,2.917,10000000.0
2009-11-03 18:26:00,2.91588,2.91909,2.91413,2.91909,10250000.0
2009-11-03 18:27:00,2.92116,2.92304,2.91608,2.92304,9500000.0
2009-11-03 18:28:00,2.92206,2.92346,2.91887,2.92346,10000000.0
2009-11-03 18:29:00,2.92239,2.92386,2.92166,2.92386,10000000.0
2009-11-03 18:30:00,2.92176,2.92347,2.91736,2.91736,5250000.0
2009-11-03 18:31:00,2.9183,2.92236,2.9182,2.92206,10000000.0
2009-11-03 18:32:00,2.92337,2.92367,2.91547,2.91801,8130000.0
2009-11-03 18:33:00,2.92215,2.92215,2.91847,2.92145,10000000.0
2009-11-03 18:34:00,2.92063,2.92094,2.91674,2.91883,11250000.0
2009-11-03 18:35:00,2.91742,2.92082,2.91563,2.92082,6750000.0
2009-11-03 18:36:00,2.92011,2.92212,2.91886,2.91886,7130000.0
2009-11-03 18:37:00,2.92105,2.92279,2.91953,2.92142,10750000.0
2009-11-03 18:38:00,2.9228,2.92299,2.92004,2.92004,6500000.0
2009-11-03 18:39:00,2.9192,2.92198,2.91793,2.91994,6250000.0
2009-11-03 18:40:00,2.92242,2.92375,2.92167,2.92276,6250000.0
2009-11-03 18:41:00,2.92151,2.92511,2.92019,2.92019,7750000.0
2009-11-03 18:42:00,2.92471,2.92471,2.92122,2.92467,12880000.0
2009-11-03 18:43:00,2.92137,2.9251,2.92137,2.9251,9250000.0
2009-11-03 18:44:00,2.92189,2.92657,2.92143,2.92561,7500000.0
2009-11-03 18:45:00,2.92896,2.92912,2.92178,2.92319,13750000.0
2009-11-03 18:46:00,2.92718,2.92954,2.92461,2.92888,5630000.0
2009-11-03 18:47:00,2.92643,2.9291,2.92643,2.9285,7250000.0
2009-11-03 18:48:00,2.92789,2.92877,2.92496,2.92553,7750000.0
2009-11-03 18:49:00,2.92929,2.92951,2.92512,2.92772,10000000.0
2009-11-03 18:50:00,2.92553,2.92784,2.92471,2.92596,8500000.0
2009-11-03 18:51:00,2.92951,2.9306,2.9253,2.92698,9500000.0
2009-11-03 18:52:00,2.93136,2.93136,2.92654,2.92654,7880000.0
2009-11-03 18:53:00,2.92739,2.93068,2.92739,2.93042,10000000.0
2009-11-03 18:54:00,2.92911,2.93064,2.92688,2.92688,10250000.0
2009-11-03 18:55:00,2.92772,2.92906,2.92123,2.92387,7000000.0
2009-11-03 18:56:00,2.92395,2.92645,2.92219,2.92399,10250000.0
2009-11-03 18:57:00,2.92588,2.92627,2.92256,2.92421,11750000.0
2009-11-03 18:58:00,2.92345,2.92699,2.92345,2.92546,6380000.0
2009-11-03 18:59:00,2.9264,2.9264,2.92042,2.92282,8000000.0
2009-11-03 19:00:00,2.92254,2.92478,2.91946,2.92203,8250000.0
2009-11-03 19:01:00,2.92167,2.92384,2.92,2.9214,7000000.0
2009-11-03 19:02:00,2.91991,2.92107,2.91912,2.92015,5500000.0
2009-11-03 19:03:00,2.92144,2.92178,2.91733,2.9188,9130000.0
2009-11-03 19:04:00,2.92126,2.92235,2.91835,2.9208,11000000.0
2009-11-03 19:05:00,2.92341,2.92341,2.92052,2.92188,7630000.0
2009-11-03 19:06:00,2.92193,2.92424,2.92134,2.92401,7380000.0
2009-11-03 19:07:00,2.92228,2.92549,2.91987,2.92549,9250000.0
2009-11-03 19:08:00,2.92324,2.92456,2.92181,2.92456,10500000.0
2009-11-03 19:09:00,2.9251,2.92586,2.92199,2.92566,9630000.0
2009-11-03 19:10:00,2.92499,2.92708,2.92234,2.92649,7500000.0
2009-11-03 19:11:00,2.92755,2.92755,2.924,2.92731,7500000.0
2009-11-03 19:12:00,2.92654,2.92741,2.92165,2.92165,8880000.0
2009-11-03 19:13:00,2.92709,2.92755,2.92426,2.92743,7250000.0
2009-11-03 19:14:00,2.9274,2.92822,2.92285,2.9252,13750000.0
2009-11-03 19:15:00,2.92384,2.92755,2.92384,2.9266,10880000.0
2009-11-03 19:16:00,2.92501,2.92749,2.92275,2.92489,8500000.0
2009-11-03 19:17:00,2.92618,2.92797,2.92494,2.92763,13500000.0
2009-11-03 19:18:00,2.92292,2.92762,2.92292,2.92716,9000000.0
2009-11-03 19:19:00,2.92718,2.92762,2.92512,2.92542,13250000.0
2009-11-03 19:20:00,2.92629,2.92695,2.92421,2.92421,6000000.0
2009-11-03 19:21:00,2.92352,2.92787,2.92352,2.92561,11750000.0
2009-11-03 19:22:00,2.92661,2.92781,2.92338,2.92338,11000000.0
2009-11-03 19:23:00,2.92564,2.92739,2.92138,2.92559,9880000.0
2009-11-03 19:24:00,2.92764,2.92783,2.92338,2.92338,7500000.0
2009-11-03 19:25:00,2.92601,2.92755,2.92477,2.92611,10380000.0
2009-11-03 19:26:00,2.92686,2.92715,2.92037,2.92398,5500000.0
2009-11-03 19:27:00,2.92497,2.9265,2.92495,2.92635,8000000.0
2009-11-03 19:28:00,2.92529,2.92664,2.92231,2.92231,7500000.0
2009-11-03 19:29:00,2.92655,2.92785,2.92514,2.92785,8250000.0
2009-11-03 19:30:00,2.92569,2.92712,2.91861,2.91861,5250000.0
2009-11-03 19:31:00,2.9247,2.92522,2.92096,2.92307,10250000.0
2009-11-03 19:32:00,2.92426,2.92524,2.92005,2.92056,11500000.0
2009-11-03 19:33:00,2.92211,2.9231,2.92011,2.92173,6000000.0
2009-11-03 19:34:00,2.92127,2.92351,2.92088,2.92286,13500000.0
2009-11-03 19:35:00,2.91839,2.92356,2.91831,2.92189,7000000.0
2009-11-03 19:36:00,2.91971,2.92095,2.91623,2.91623,5500000.0
2009-11-03 19:37:00,2.91595,2.91793,2.91307,2.91786,6000000.0
2009-11-03 19:38:00,2.91424,2.91741,2.91348,2.91348,8750000.0
2009-11-03 19:39:00,2.91358,2.91601,2.91284,2.91392,9500000.0
2009-11-03 19:40:00,2.91553,2.9163,2.91088,2.91471,6750000.0
2009-11-03 19:41:00,2.91387,2.92387,2.9133,2.91847,10500000.0
2009-11-03 19:42:00,2.91952,2.92337,2.91232,2.91232,10750000.0
2009-11-03 19:43:00,2.91704,2.91839,2.91567,2.91669,14500000.0
2009-11-03 19:44:00,2.91625,2.91695,2.91261,2.91695,6880000.0
2009-11-03 19:45:00,2.9134,2.91642,2.91244,2.91642,9500000.0
2009-11-03 19:46:00,2.91144,2.91686,2.91144,2.91227,8750000.0
2009-11-03 19:47:00,2.91657,2.91748,2.9139,2.91748,9000000.0
2009-11-03 19:48:00,2.91379,2.91723,2.91337,2.91458,8130000.0
2009-11-03 19:49:00,2.91548,2.91667,2.91377,2.91524,8000000.0
2009-11-03 19:50:00,2.91563,2.91563,2.91214,2.91356,5250000.0
2009-11-03 19:51:00,2.9141,2.9141,2.90715,2.90715,13250000.0
2009-11-03 19:52:00,2.90941,2.91078,2.90755,2.90894,9750000.0
2009-11-03 19:53:00,2.9059,2.90719,2.90334,2.90695,11250000.0
2009-11-03 19:54:00,2.90437,2.90774,2.90425,2.90701,7500000.0
2009-11-03 19:55:00,2.90948,2.91,2.90638,2.9066,7250000.0
2009-11-03 19:56:00,2.90787,2.90878,2.90369,2.90369,7500000.0
2009-11-03 19:57:00,2.90506,2.90554,2.89947,2.90362,10130000.0
2009-11-03 19:58:00,2.90402,2.90402,2.89677,2.89926,6250000.0
2009-11-03 19:59:00,2.89787,2.90462,2.89739,2.90462,10750000.0
2009-11-03 20:00:00,2.90588,2.90588,2.90248,2.90365,6250000.0
2009-11-03 20:01:00,2.90382,2.90583,2.90279,2.90451,6630000.0
2009-11-03 20:02:00,2.90474,2.90583,2.90371,2.9042,8250000.0
2009-11-03 20:03:00,2.90379,2.90604,2.89958,2.90175,8250000.0
2009-11-03 20:04:00,2.90434,2.90676,2.90237,2.90652,7000000.0
2009-11-03 20:05:00,2.90403,2.90588,2.90321,2.90435,8130000.0
2009-11-03 20:06:00,2.90381,2.90554,2.90332,2.90439,10500000.0
2009-11-03 20:07:00,2.90301,2.90459,2.90061,2.90302,11250000.0
2009-11-03 20:08:00,2.90415,2.90465,2.90065,2.90065,6880000.0
2009-11-03 20:09:00,2.89958,2.90405,2.89958,2.90331,8000000.0
2009-11-03 20:10:00,2.9013,2.90322,2.90013,2.90281,8500000.0
2009-11-03 20:11:00,2.9021,2.90526,2.89876,2.90511,5630000.0
2009-11-03 20:12:00,2.90211,2.90588,2.90211,2.90303,6250000.0
2009-11-03 20:13:00,2.90437,2.90593,2.90195,2.90521,9250000.0
2009-11-03 20:14:00,2.90448,2.90596,2.90204,2.90371,7000000.0
2009-11-03 20:15:00,2.90499,2.90612,2.90298,2.90436,8500000.0
2009-11-03 20:16:00,2.90499,2.90523,2.90123,2.90377,7380000.0
2009-11-03 20:17:00,2.90175,2.90468,2.90175,2.90403,7500000.0
2009-11-03 20:18:00,2.90224,2.90327,2.89877,2.90152,6380000.0
2009-11-03 20:19:00,2.90397,2.90444,2.89794,2.9007,6000000.0
2009-11-03 20:20:00,2.9041,2.90521,2.89965,2.90521,11000000.0
2009-11-03 20:21:00,2.90458,2.90537,2.90074,2.9053,7000000.0
2009-11-03 20:22:00,2.90356,2.9056,2.90356,2.90502,8500000.0
2009-11-03 20:23:00,2.90441,2.90554,2.90102,2.90521,7250000.0
2009-11-03 20:24:00,2.90165,2.90464,2.89985,2.90441,8500000.0
2009-11-03 20:25:00,2.9066,2.9066,2.90286,2.90471,8130000.0
2009-11-03 20:26:00,2.90625,2.9068,2.90291,2.9068,6250000.0
2009-11-03 20:27:00,2.90433,2.90716,2.90118,2.90716,7500000.0
2009-11-03 20:28:00,2.90648,2.90759,2.90487,2.90549,9250000.0
2009-11-03 20:29:00,2.90407,2.90588,2.90254,2.90328,8250000.0
2009-11-03 20:30:00,2.90457,2.90593,2.90323,2.90593,6000000.0
2009-11-03 20:31:00,2.90077,2.90368,2.89925,2.9002,11250000.0
2009-11-03 20:32:00,2.89959,2.9012,2.89529,2.89529,6500000.0
2009-11-03 20:33:00,2.90173,2.9018,2.8978,2.89804,5500000.0
2009-11-03 20:34:00,2.89728,2.89993,2.89653,2.89761,8000000.0
2009-11-03 20:35:00,2.89912,2.90031,2.89622,2.89781,12500000.0
2009-11-03 20:36:00,2.90067,2.90067,2.89401,2.89595,10750000.0
2009-11-03 20:37:00,2.89791,2.89996,2.89524,2.89524,7000000.0
2009-11-03 20:38:00,2.89895,2.90022,2.89419,2.89842,7380000.0
2009-11-03 20:39:00,2.8989,2.89959,2.89531,2.89791,6250000.0
2009-11-03 20:40:00,2.90078,2.90078,2.89449,2.89612,5750000.0
2009-11-03 20:41:00,2.89168,2.90005,2.89168,2.89982,5750000.0
2009-11-03 20:42:00,2.89723,2.89835,2.89601,2.89828,9380000.0
2009-11-03 20:43:00,2.89588,2.90069,2.89588,2.90035,7250000.0
2009-11-03 20:44:00,2.89651,2.89958,2.89586,2.89795,10250000.0
2009-11-03 20:45:00,2.89821,2.89871,2.89636,2.89683,7000000.0
2009-11-03 20:46:00,2.89881,2.90007,2.89464,2.89798,6000000.0
2009-11-03 20:47:00,2.89684,2.90004,2.89562,2.89898,5250000.0
2009-11-03 20:48:00,2.89957,2.90056,2.89545,2.90056,8000000.0
2009-11-03 20:49:00,2.89989,2.90077,2.89804,2.89849,9130000.0
2009-11-03 20:50:00,2.89954,2.9007,2.8966,2.89973,5750000.0
2009-11-03 20:51:00,2.89758,2.90041,2.89705,2.90041,13000000.0
2009-11-03 20:52:00,2.89727,2.89923,2.89727,2.89818,9250000.0
2009-11-03 20:53:00,2.89724,2.90016,2.89634,2.89957,6000000.0
2009-11-03 20:54:00,2.89687,2.89987,2.89605,2.89957,5750000.0
2009-11-03 20:55:00,2.89872,2.89989,2.89725,2.89795,7750000.0
2009-11-03 20:56:00,2.89589,2.89829,2.89538,2.89624,5630000.0
2009-11-03 20:57:00,2.89642,2.89921,2.89431,2.89548,7500000.0
2009-11-03 20:58:00,2.89383,2.89815,2.89383,2.89604,8250000.0
2009-11-03 20:59:00,2.8932,2.89707,2.8932,2.89618,5250000.0
2009-11-03 21:00:00,2.89599,2.89599,2.89186,2.89501,5500000.0
2009-11-03 21:01:00,2.89591,2.89693,2.89185,2.89185,5250000.0
2009-11-03 21:02:00,2.89336,2.89443,2.88957,2.88957,13000000.0
2009-11-03 21:03:00,2.89526,2.89526,2.89039,2.89141,5500000.0
2009-11-03 21:04:00,2.89295,2.89444,2.88928,2.8927,9500000.0
2009-11-03 21:05:00,2.89165,2.89453,2.89016,2.89397,5880000.0
2009-11-03 21:06:00,2.89113,2.89289,2.88729,2.8928,5500000.0
2009-11-03 21:07:00,2.89047,2.89331,2.88833,2.89115,8750000.0
2009-11-03 21:08:00,2.8925,2.8927,2.88807,2.89152,8250000.0
2009-11-03 21:09:00,2.89375,2.89464,2.88944,2.89188,10000000.0
2009-11-03 21:10:00,2.89258,2.89286,2.88908,2.89067,7750000.0
2009-11-03 21:11:00,2.89019,2.89224,2.89019,2.89156,5750000.0
2009-11-03 21:12:00,2.89332,2.89332,2.88902,2.8913,6250000.0
2009-11-03 21:13:00,2.8878,2.89268,2.8878,2.89193,9000000.0
2009-11-03 21:14:00,2.89188,2.89233,2.88694,2.88895,8750000.0
2009-11-03 21:15:00,2.89324,2.89454,2.89162,2.89454,7250000.0
2009-11-03 21:16:00,2.89435,2.89467,2.8869,2.88955,6250000.0
2009-11-03 21:17:00,2.89169,2.89195,2.88751,2.89195,7500000.0
2009-11-03 21:18:00,2.89168,2.89273,2.88964,2.89239,6250000.0
2009-11-03 21:19:00,2.89189,2.89299,2.88787,2.89249,10000000.0
2009-11-03 21:20:00,2.89142,2.89174,2.88754,2.88754,5750000.0
2009-11-03 21:21:00,2.89129,2.89129,2.88872,2.8901,6630000.0
2009-11-03 21:22:00,2.89105,2.89125,2.88493,2.88913,12500000.0
2009-11-03 21:23:00,2.89069,2.89193,2.88975,2.88975,7500000.0
2009-11-03 21:24:00,2.88921,2.89205,2.88692,2.89205,8250000.0
2009-11-03 21:25:00,2.88758,2.8915,2.88662,2.89102,5750000.0
2009-11-03 21:26:00,2.89073,2.89259,2.8894,2.8923,5500000.0
2009-11-03 21:27:00,2.89239,2.893,2.88801,2.89218,8250000.0
2009-11-03 21:28:00,2.89359,2.89374,2.89056,2.89056,5500000.0
2009-11-03 21:29:00,2.89208,2.89391,2.88792,2.89097,5750000.0
2009-11-03 21:30:00,2.8923,2.89336,2.88895,2.89326,8500000.0
2009-11-03 21:31:00,2.89131,2.89338,2.89048,2.89292,6500000.0
2009-11-03 21:32:00,2.88473,2.89248,2.88473,2.89248,6250000.0
2009-11-03 21:33:00,2.89203,2.89307,2.8874,2.89307,7510000.0
2009-11-03 21:34:00,2.89024,2.89347,2.8898,2.8898,6250000.0
2009-11-03 21:35:00,2.89371,2.8938,2.89145,2.89323,6380000.0
2009-11-03 21:36:00,2.89306,2.89363,2.88823,2.89363,7250000.0
2009-11-03 21:37:00,2.89405,2.89405,2.88885,2.89302,7380000.0
2009-11-03 21:38:00,2.89323,2.89387,2.89142,2.89305,9500000.0
2009-11-03 21:39:00,2.89354,2.89434,2.89002,2.89368,13500000.0
2009-11-03 21:40:00,2.89461,2.89542,2.89159,2.89482,8250000.0
2009-11-03 21:41:00,2.89367,2.89467,2.89022,2.89356,12500000.0
2009-11-03 21:42:00,2.89355,2.89468,2.89205,2.89371,8130000.0
2009-11-03 21:43:00,2.8938,2.89494,2.89208,2.89465,8750000.0
2009-11-03 21:44:00,2.89338,2.89475,2.8897,2.8897,9500000.0
2009-11-03 21:45:00,2.89491,2.89648,2.89357,2.89357,8500000.0
2009-11-03 21:46:00,2.89428,2.89564,2.89115,2.89218,7500000.0
2009-11-03 21:47:00,2.89034,2.89639,2.89034,2.89304,9500000.0
2009-11-03 21:48:00,2.8937,2.89534,2.89054,2.89483,9750000.0
2009-11-03 21:49:00,2.89393,2.89479,2.89244,2.89479,7750000.0
2009-11-03 21:50:00,2.89429,2.89429,2.88791,2.88791,6750000.0
2009-11-03 21:51:00,2.89286,2.89303,2.89002,2.89169,6000000.0
2009-11-03 21:52:00,2.89334,2.89373,2.88828,2.891,7250000.0
2009-11-03 21:53:00,2.89346,2.89378,2.89104,2.89259,6250000.0
2009-11-03 21:54:00,2.88913,2.89456,2.88913,2.89424,7750000.0
2009-11-03 21:55:00,2.89424,2.89424,2.88717,2.88717,9000000.0
2009-11-03 21:56:00,2.89639,2.89639,2.89135,2.89459,8750000.0
2009-11-03 21:57:00,2.89559,2.89559,2.89303,2.89372,11250000.0
2009-11-03 21:58:00,2.89341,2.89746,2.89127,2.89595,11250000.0
2009-11-03 21:59:00,2.89101,2.89552,2.89101,2.89541,11750000.0
2009-11-03 22:00:00,2.89468,2.89595,2.8912,2.8937,10880000.0
2009-11-03 22:01:00,2.89473,2.89555,2.893,2.89328,8250000.0
2009-11-03 22:02:00,2.89383,2.89675,2.89227,2.89376,11000000.0
2009-11-03 22:03:00,2.89349,2.89701,2.89247,2.89701,8130000.0
2009-11-03 22:04:00,2.89187,2.89666,2.89187,2.89429,9380000.0
2009-11-03 22:05:00,2.89634,2.89651,2.89386,2.89527,6000000.0
2009-11-03 22:06:00,2.89593,2.89593,2.89025,2.89383,7500000.0
2009-11-03 22:07:00,2.89196,2.89523,2.89175,2.8931,9000000.0
2009-11-03 22:08:00,2.89552,2.89552,2.8939,2.89524,9250000.0
2009-11-03 22:09:00,2.89174,2.89613,2.89147,2.89302,7500000.0
2009-11-03 22:10:00,2.89254,2.89525,2.89196,2.89333,8130000.0
2009-11-03 22:11:00,2.89343,2.89481,2.88894,2.8946,6500000.0
2009-11-03 22:12:00,2.89267,2.8958,2.89015,2.89015,9250000.0
2009-11-03 22:13:00,2.89433,2.89571,2.89156,2.89541,10130000.0
2009-11-03 22:14:00,2.89292,2.89652,2.89292,2.89559,6630000.0
2009-11-03 22:15:00,2.89317,2.89393,2.88912,2.89318,8000000.0
2009-11-03 22:16:00,2.89237,2.89639,2.8913,2.89639,9250000.0
2009-11-03 22:17:00,2.89294,2.89647,2.89086,2.89234,6000000.0
2009-11-03 22:18:00,2.8955,2.89593,2.88939,2.89268,6000000.0
2009-11-03 22:19:00,2.89105,2.89506,2.89105,2.89242,8130000.0
2009-11-03 22:20:00,2.89496,2.89594,2.89303,2.89551,7250000.0
2009-11-03 22:21:00,2.89523,2.89596,2.89228,2.89499,10880000.0
2009-11-03 22:22:00,2.89539,2.89564,2.89116,2.89116,7750000.0
2009-11-03 22:23:00,2.89281,2.89519,2.89086,2.89265,11130000.0
2009-11-03 22:24:00,2.8954,2.8954,2.89322,2.89484,9250000.0
2009-11-03 22:25:00,2.89535,2.89703,2.8911,2.8911,8000000.0
2009-11-03 22:26:00,2.89556,2.89556,2.89145,2.8938,6000000.0
2009-11-03 22:27:00,2.89523,2.89527,2.88984,2.89471,10000000.0
2009-11-03 22:28:00,2.89212,2.89532,2.89117,2.89117,14500000.0
2009-11-03 22:29:00,2.89472,2.89472,2.89162,2.89162,10500000.0
2009-11-03 22:30:00,2.8942,2.89425,2.88898,2.89239,13630000.0
2009-11-03 22:31:00,2.89288,2.89288,2.88893,2.88893,9750000.0
2009-11-03 22:32:00,2.89227,2.89317,2.88655,2.89317,5500000.0
2009-11-03 22:33:00,2.89366,2.89366,2.8906,2.8906,6000000.0
2009-11-03 22:34:00,2.89026,2.89309,2.88893,2.89085,9750000.0
2009-11-03 22:35:00,2.89209,2.8926,2.88895,2.89258,12000000.0
2009-11-03 22:36:00,2.89262,2.89262,2.8894,2.89125,8000000.0
2009-11-03 22:37:00,2.88762,2.89252,2.88762,2.89223,10750000.0
2009-11-03 22:38:00,2.88916,2.89225,2.8876,2.89225,6500000.0
2009-11-03 22:39:00,2.89145,2.89236,2.88922,2.89236,7750000.0
2009-11-03 22:40:00,2.89261,2.89274,2.88819,2.89206,6250000.0
2009-11-03 22:41:00,2.8921,2.89302,2.88766,2.89194,8130000.0
2009-11-03 22:42:00,2.89275,2.89361,2.89109,2.89109,8000000.0
2009-11-03 22:43:00,2.89318,2.895,2.89054,2.89492,8380000.0
2009-11-03 22:44:00,2.89533,2.89533,2.89196,2.89196,5750000.0
2009-11-03 22:45:00,2.89471,2.89537,2.8931,2.8931,7000000.0
2009-11-03 22:46:00,2.89453,2.89535,2.89135,2.8941,13250000.0
2009-11-03 22:47:00,2.8924,2.89496,2.89063,2.89063,12000000.0
2009-11-03 22:48:00,2.89172,2.89535,2.89172,2.89286,7750000.0
2009-11-03 22:49:00,2.8939,2.89537,2.89081,2.89462,6500000.0
2009-11-03 22:50:00,2.89293,2.89453,2.89263,2.89263,9250000.0
2009-11-03 22:51:00,2.89432,2.89543,2.89292,2.8933,7500000.0
2009-11-03 22:52:00,2.89586,2.89586,2.89011,2.89306,6750000.0
2009-11-03 22:53:00,2.8947,2.89683,2.89137,2.895,7760000.0
2009-11-03 22:54:00,2.89338,2.89511,2.89224,2.89511,10000000.0
2009-11-03 22:55:00,2.89438,2.89541,2.89054,2.89541,7500000.0
2009-11-03 22:56:00,2.89576,2.89594,2.89061,2.89457,5500000.0
2009-11-03 22:57:00,2.89297,2.89541,2.89297,2.89337,9500000.0
2009-11-03 22:58:00,2.8916,2.89544,2.8916,2.8938,11250000.0
2009-11-03 22:59:00,2.89364,2.89487,2.89218,2.89454,6750000.0
2009-11-03 23:00:00,2.89449,2.89498,2.89061,2.89301,6250000.0
2009-11-03 23:01:00,2.89456,2.89479,2.88998,2.89479,6000000.0
2009-11-03 23:02:00,2.89372,2.89557,2.89229,2.89295,8000000.0
2009-11-03 23:03:00,2.89207,2.89431,2.89089,2.89431,9250000.0
2009-11-03 23:04:00,2.88976,2.89391,2.88777,2.89391,9880000.0
2009-11-03 23:05:00,2.89441,2.89441,2.88918,2.89075,11500000.0
2009-11-03 23:06:00,2.89434,2.89472,2.8903,2.89357,6500000.0
2009-11-03 23:07:00,2.89141,2.89331,2.88915,2.89211,7500000.0
2009-11-03 23:08:00,2.89415,2.89456,2.88924,2.89323,9130000.0
2009-11-03 23:09:00,2.8919,2.89509,2.8894,2.8894,10000000.0
2009-11-03 23:10:00,2.89415,2.89415,2.88988,2.88988,8000000.0
2009-11-03 23:11:00,2.89442,2.89445,2.88985,2.89412,10000000.0
2009-11-03 23:12:00,2.8906,2.89605,2.89054,2.89227,10880000.0
2009-11-03 23:13:00,2.894,2.89401,2.88838,2.89077,5880000.0
2009-11-03 23:14:00,2.89233,2.8934,2.89014,2.89221,9000000.0
2009-11-03 23:15:00,2.89459,2.89459,2.8922,2.89312,13250000.0
2009-11-03 23:16:00,2.8915,2.89415,2.88962,2.88976,8250000.0
2009-11-03 23:17:00,2.89328,2.89356,2.88808,2.892,8500000.0
2009-11-03 23:18:00,2.89304,2.8942,2.888,2.888,4510000.0
2009-11-03 23:19:00,2.8914,2.89465,2.8914,2.89263,12130000.0
2009-11-03 23:20:00,2.89329,2.89397,2.88755,2.89397,6000000.0
2009-11-03 23:21:00,2.89267,2.89473,2.89149,2.89256,7250000.0
2009-11-03 23:22:00,2.89287,2.89303,2.8877,2.89119,12250000.0
2009-11-03 23:23:00,2.89356,2.89356,2.88848,2.88957,6750000.0
2009-11-03 23:24:00,2.89392,2.89392,2.89147,2.89219,5750000.0
2009-11-03 23:25:00,2.8928,2.89374,2.89149,2.89149,9000000.0
2009-11-03 23:26:00,2.89341,2.89403,2.88983,2.8931,10250000.0
2009-11-03 23:27:00,2.89174,2.89379,2.89009,2.89345,6500000.0
2009-11-03 23:28:00,2.89295,2.89374,2.88906,2.89374,8250000.0
2009-11-03 23:29:00,2.89342,2.89342,2.88742,2.89197,8250000.0
2009-11-03 23:30:00,2.89129,2.89274,2.88784,2.89084,8000000.0
2009-11-03 23:31:00,2.88994,2.89289,2.88994,2.89267,13000000.0
2009-11-03 23:32:00,2.8932,2.89343,2.88989,2.89244,6000000.0
2009-11-03 23:33:00,2.88989,2.89196,2.88657,2.88714,6000000.0
2009-11-03 23:34:00,2.89074,2.89309,2.89009,2.89009,10880000.0
2009-11-03 23:35:00,2.88906,2.89269,2.88885,2.88885,7380000.0
2009-11-03 23:36:00,2.89124,2.892,2.88855,2.892,5500000.0
2009-11-03 23:37:00,2.88983,2.89116,2.8858,2.8858,10380000.0
2009-11-03 23:38:00,2.8905,2.89175,2.88934,2.89002,9250000.0
2009-11-03 23:39:00,2.88959,2.89146,2.88945,2.89146,5500000.0
2009-11-03 23:40:00,2.88716,2.89118,2.88716,2.89118,9750000.0
2009-11-03 23:41:00,2.89181,2.89181,2.88572,2.88572,5500000.0
2009-11-03 23:42:00,2.88865,2.89129,2.88865,2.89129,6250000.0
2009-11-03 23:43:00,2.88944,2.8908,2.88476,2.8908,7000000.0
2009-11-03 23:44:00,2.89062,2.89182,2.88638,2.89182,7750000.0
2009-11-03 23:45:00,2.8862,2.89053,2.88532,2.8894,13000000.0
2009-11-03 23:46:00,2.88851,2.89193,2.88671,2.88785,6750000.0
2009-11-03 23:47:00,2.89025,2.89124,2.88685,2.89124,6750000.0
2009-11-03 23:48:00,2.88854,2.89156,2.88814,2.89156,11000000.0
2009-11-03 23:49:00,2.88864,2.89085,2.88864,2.89061,5250000.0
2009-11-03 23:50:00,2.89103,2.89103,2.8864,2.88882,9500000.0
2009-11-03 23:51:00,2.89116,2.89204,2.8881,2.89131,5250000.0
2009-11-03 23:52:00,2.88914,2.89214,2.8885,2.8885,6500000.0
2009-11-03 23:53:00,2.88917,2.89297,2.88917,2.89297,5750000.0
2009-11-03 23:54:00,2.89194,2.89273,2.89017,2.89273,7000000.0
2009-11-03 23:55:00,2.89167,2.89235,2.8907,2.8907,12630000.0
2009-11-03 23:56:00,2.89127,2.89398,2.88819,2.89235,6500000.0
2009-11-03 23:57:00,2.88904,2.89243,2.88879,2.89195,11000000.0
2009-11-03 23:58:00,2.89172,2.89186,2.88726,2.8908,6750000.0
2009-11-03 23:59:00,2.8924,2.89274,2.88893,2.89204,6000000.0
2009-11-04 00:00:00,2.88785,2.89156,2.88552,2.89141,9250000.0
2009-11-04 00:01:00,2.88824,2.89249,2.88824,2.89249,6250000.0
2009-11-04 00:02:00,2.89183,2.89258,2.88708,2.88708,8000000.0
2009-11-04 00:03:00,2.89083,2.89274,2.88996,2.89274,8880000.0
2009-11-04 00:04:00,2.8884,2.89263,2.8884,2.89004,7500000.0
2009-11-04 00:05:00,2.89175,2.89277,2.89047,2.89091,12750000.0
2009-11-04 00:06:00,2.89237,2.89254,2.88862,2.89098,11250000.0
2009-11-04 00:07:00,2.89165,2.89185,2.88975,2.88975,8250000.0
2009-11-04 00:08:00,2.89295,2.89295,2.8896,2.8896,9630000.0
2009-11-04 00:09:00,2.89365,2.89365,2.8905,2.89171,8500000.0
2009-11-04 00:10:00,2.89255,2.89255,2.88961,2.89067,6000000.0
2009-11-04 00:11:00,2.89344,2.89352,2.88972,2.8907,7250000.0
2009-11-04 00:12:00,2.89242,2.89299,2.88854,2.89299,13880000.0
2009-11-04 00:13:00,2.8932,2.89349,2.89163,2.89337,9000000.0
2009-11-04 00:14:00,2.89421,2.89421,2.88986,2.89346,13500000.0
2009-11-04 00:15:00,2.89218,2.89423,2.89122,2.89253,9000000.0
2009-11-04 00:16:00,2.89227,2.89317,2.88841,2.89004,8500000.0
2009-11-04 00:17:00,2.89105,2.89314,2.88949,2.88949,8250000.0
2009-11-04 00:18:00,2.89285,2.89339,2.89081,2.893,10500000.0
2009-11-04 00:19:00,2.89381,2.89381,2.88829,2.89263,15500000.0
2009-11-04 00:20:00,2.89361,2.89371,2.89208,2.89257,11000000.0
2009-11-04 00:21:00,2.89022,2.89371,2.88712,2.89371,4880000.0
2009-11-04 00:22:00,2.89323,2.89384,2.88983,2.89144,13130000.0
2009-11-04 00:23:00,2.89313,2.89361,2.89051,2.89051,8250000.0
2009-11-04 00:24:00,2.89019,2.89305,2.88869,2.89286,8750000.0
2009-11-04 00:25:00,2.89285,2.89339,2.89052,2.8923,10500000.0
2009-11-04 00:26:00,2.89333,2.89333,2.89138,2.89253,11250000.0
2009-11-04 00:27:00,2.89129,2.89266,2.888,2.89119,5500000.0
2009-11-04 00:28:00,2.89364,2.89404,2.88703,2.89291,23500000.0
2009-11-04 00:29:00,2.8927,2.8935,2.88849,2.89149,12630000.0
2009-11-04 00:30:00,2.89408,2.89408,2.89181,2.89339,9000000.0
2009-11-04 00:31:00,2.89408,2.89408,2.89181,2.89368,9250000.0
2009-11-04 00:32:00,2.89144,2.89492,2.89121,2.89361,5750000.0
2009-11-04 00:33:00,2.89342,2.89391,2.88792,2.89142,21000000.0
2009-11-04 00:34:00,2.89339,2.89385,2.88962,2.89385,7250000.0
2009-11-04 00:35:00,2.89426,2.89426,2.89248,2.89248,5250000.0
2009-11-04 00:36:00,2.89071,2.8929,2.88744,2.8929,6250000.0
2009-11-04 00:37:00,2.89225,2.89353,2.89116,2.89353,7250000.0
2009-11-04 00:38:00,2.89219,2.89368,2.89175,2.89368,8750000.0
2009-11-04 00:39:00,2.89289,2.89313,2.8916,2.8919,8500000.0
2009-11-04 00:40:00,2.89382,2.89457,2.89174,2.8936,7750000.0
2009-11-04 00:41:00,2.89328,2.89361,2.89229,2.89249,5250000.0
2009-11-04 00:42:00,2.89358,2.89358,2.89132,2.89338,6500000.0
2009-11-04 00:43:00,2.89341,2.8942,2.88868,2.8942,5500000.0
2009-11-04 00:44:00,2.88966,2.89482,2.88966,2.89177,10250000.0
2009-11-04 00:45:00,2.89407,2.89407,2.89008,2.8913,6750000.0
2009-11-04 00:46:00,2.89359,2.89421,2.8909,2.89385,6750000.0
2009-11-04 00:47:00,2.89095,2.89395,2.89095,2.89379,5630000.0
2009-11-04 00:48:00,2.88977,2.89426,2.88948,2.89159,10250000.0
2009-11-04 00:49:00,2.88953,2.89419,2.88953,2.89419,8750000.0
2009-11-04 00:50:00,2.89153,2.8951,2.89065,2.89151,6750000.0
2009-11-04 00:52:00,2.89446,2.89453,2.89224,2.89381,11500000.0
2009-11-04 00:53:00,2.89251,2.89464,2.89219,2.89406,6000000.0
2009-11-04 00:54:00,2.89529,2.89529,2.89287,2.89364,11250000.0
2009-11-04 00:55:00,2.89441,2.89483,2.88988,2.89386,16000000.0
2009-11-04 00:56:00,2.89448,2.89448,2.88942,2.89143,7000000.0
2009-11-04 00:57:00,2.89345,2.89345,2.88857,2.89291,10000000.0
2009-11-04 00:58:00,2.8912,2.89303,2.89081,2.89164,8250000.0
2009-11-04 00:59:00,2.89185,2.89237,2.88758,2.89139,7500000.0
2009-11-04 01:00:00,2.89304,2.89304,2.88523,2.89269,6750000.0
2009-11-04 01:01:00,2.89385,2.89385,2.88894,2.89205,7750000.0
2009-11-04 01:02:00,2.89301,2.89392,2.88884,2.89261,11000000.0
2009-11-04 01:03:00,2.89388,2.8939,2.89184,2.89251,5260000.0
2009-11-04 01:04:00,2.89339,2.89354,2.8884,2.88977,10250000.0
2009-11-04 01:05:00,2.89326,2.89326,2.88841,2.89222,8380000.0
2009-11-04 01:06:00,2.89287,2.89421,2.88893,2.89173,7500000.0
2009-11-04 01:07:00,2.89322,2.89391,2.88839,2.88839,9250000.0
2009-11-04 01:08:00,2.89307,2.89389,2.89009,2.89158,12250000.0
2009-11-04 01:09:00,2.89324,2.89412,2.89084,2.89147,5750000.0
2009-11-04 01:10:00,2.89186,2.89291,2.88851,2.89291,5500000.0
2009-11-04 01:11:00,2.89022,2.89293,2.886,2.89276,17130000.0
2009-11-04 01:12:00,2.89204,2.89204,2.88679,2.89088,6250000.0
2009-11-04 01:13:00,2.89229,2.89262,2.88883,2.88892,20750000.0
2009-11-04 01:14:00,2.88893,2.89251,2.88666,2.89251,10500000.0
2009-11-04 01:15:00,2.88967,2.89139,2.88731,2.88892,5500000.0
2009-11-04 01:16:00,2.89257,2.89352,2.88751,2.89352,21250000.0
2009-11-04 01:17:00,2.89288,2.89323,2.88796,2.8929,7500000.0
2009-11-04 01:18:00,2.88976,2.89183,2.88976,2.89065,8500000.0
2009-11-04 01:19:00,2.89199,2.89267,2.88857,2.89267,5250000.0
2009-11-04 01:20:00,2.89128,2.89343,2.88948,2.89343,10000000.0
2009-11-04 01:21:00,2.88943,2.89254,2.88943,2.89254,6000000.0
2009-11-04 01:22:00,2.88634,2.89328,2.88634,2.8928,9000000.0
2009-11-04 01:23:00,2.89102,2.89265,2.88968,2.89265,8750000.0
2009-11-04 01:24:00,2.89217,2.89264,2.88997,2.89128,8000000.0
2009-11-04 01:25:00,2.8919,2.89244,2.88855,2.89234,9630000.0
2009-11-04 01:26:00,2.88762,2.89182,2.88758,2.88882,8500000.0
2009-11-04 01:27:00,2.892,2.89221,2.88665,2.88691,7250000.0
2009-11-04 01:28:00,2.89071,2.89247,2.88884,2.88934,10500000.0
2009-11-04 01:29:00,2.89087,2.89215,2.88587,2.89119,7750000.0
2009-11-04 01:30:00,2.89195,2.89239,2.88977,2.89219,10130000.0
2009-11-04 01:31:00,2.89005,2.89119,2.88846,2.89054,7250000.0
2009-11-04 01:32:00,2.89286,2.89286,2.88908,2.88908,8750000.0
2009-11-04 01:33:00,2.89215,2.89263,2.88743,2.8909,11500000.0
2009-11-04 01:34:00,2.89245,2.89266,2.88881,2.89081,13000000.0
2009-11-04 01:35:00,2.89057,2.89247,2.88979,2.89041,11000000.0
2009-11-04 01:36:00,2.89179,2.89184,2.88789,2.89017,11750000.0
2009-11-04 01:37:00,2.89292,2.89296,2.88937,2.89085,6250000.0
2009-11-04 01:38:00,2.89073,2.89201,2.88723,2.89201,13750000.0
2009-11-04 01:39:00,2.88533,2.89103,2.88533,2.89027,6750000.0
2009-11-04 01:40:00,2.88924,2.89166,2.88775,2.89165,7750000.0
2009-11-04 01:41:00,2.89271,2.89271,2.88776,2.88905,13500000.0
2009-11-04 01:42:00,2.89217,2.89217,2.88649,2.89206,12630000.0
2009-11-04 01:43:00,2.8914,2.8914,2.88854,2.88854,9250000.0
2009-11-04 01:44:00,2.89173,2.8927,2.88875,2.8927,8500000.0
2009-11-04 01:45:00,2.89168,2.89185,2.89011,2.89117,5750000.0
2009-11-04 01:46:00,2.89219,2.89219,2.88676,2.88965,8750000.0
2009-11-04 01:47:00,2.89183,2.89265,2.88663,2.89265,6750000.0
2009-11-04 01:48:00,2.89223,2.89315,2.88561,2.89145,21880000.0
2009-11-04 01:49:00,2.89202,2.89302,2.8885,2.8885,10250000.0
2009-11-04 01:50:00,2.89263,2.89317,2.88842,2.88842,16250000.0
2009-11-04 01:51:00,2.89331,2.89344,2.89093,2.89331,16250000.0
2009-11-04 01:52:00,2.88701,2.89168,2.88701,2.89117,5880000.0
2009-11-04 01:53:00,2.89348,2.89348,2.88715,2.88989,6380000.0
2009-11-04 01:54:00,2.89275,2.89321,2.88633,2.8903,7750000.0
2009-11-04 01:55:00,2.89099,2.89228,2.89099,2.89181,8500000.0
2009-11-04 01:56:00,2.89148,2.89216,2.89004,2.89004,6500000.0
2009-11-04 01:57:00,2.89115,2.89222,2.89009,2.89222,9250000.0
2009-11-04 01:58:00,2.88716,2.89101,2.88716,2.88933,7750000.0
2009-11-04 02:01:00,2.89195,2.89315,2.891,2.89315,5750000.0
2009-11-04 02:02:00,2.89099,2.8934,2.8899,2.89134,7500000.0
2009-11-04 02:03:00,2.89256,2.89261,2.88794,2.89041,10500000.0
2009-11-04 02:04:00,2.8928,2.893,2.88753,2.89225,7000000.0
2009-11-04 02:05:00,2.89149,2.89222,2.88816,2.88816,6750000.0
2009-11-04 02:06:00,2.8908,2.89238,2.88759,2.88906,7000000.0
2009-11-04 02:07:00,2.89214,2.89369,2.88796,2.89369,7500000.0
2009-11-04 02:08:00,2.89423,2.89423,2.88783,2.88783,6500000.0
2009-11-04 02:09:00,2.89389,2.89465,2.89089,2.89171,6500000.0
2009-11-04 02:10:00,2.89305,2.89329,2.88906,2.89259,8000000.0
2009-11-04 02:11:00,2.8944,2.8944,2.89217,2.89234,7500000.0
2009-11-04 02:12:00,2.89194,2.89471,2.88766,2.89385,6000000.0
2009-11-04 02:13:00,2.8913,2.89354,2.89015,2.89144,6000000.0
2009-11-04 02:14:00,2.895,2.89507,2.89033,2.89413,5750000.0
2009-11-04 02:15:00,2.89453,2.89461,2.89039,2.89039,6380000.0
2009-11-04 02:16:00,2.89254,2.89366,2.8898,2.8898,5500000.0
2009-11-04 02:17:00,2.89462,2.89522,2.89072,2.89522,9130000.0
2009-11-04 02:18:00,2.89434,2.89558,2.8899,2.89232,7500000.0
2009-11-04 02:19:00,2.89227,2.89453,2.89062,2.89288,9630000.0
2009-11-04 02:20:00,2.8951,2.8951,2.89136,2.89369,10380000.0
2009-11-04 02:21:00,2.89453,2.89472,2.89035,2.89035,8000000.0
2009-11-04 02:22:00,2.89272,2.89463,2.88972,2.89266,10500000.0
2009-11-04 02:23:00,2.8943,2.89455,2.89068,2.89299,8000000.0
2009-11-04 02:24:00,2.89438,2.89438,2.8915,2.89412,5500000.0
2009-11-04 02:25:00,2.89386,2.89443,2.89227,2.89406,6500000.0
2009-11-04 02:26:00,2.89468,2.89468,2.88816,2.89397,21010000.0
2009-11-04 02:27:00,2.89441,2.89441,2.88814,2.89063,9750000.0
2009-11-04 02:28:00,2.89136,2.89369,2.88945,2.88945,19750000.0
2009-11-04 02:29:00,2.89386,2.89391,2.88669,2.88893,11000000.0
2009-11-04 02:30:00,2.89046,2.90178,2.88947,2.90178,6750000.0
2009-11-04 02:31:00,2.90073,2.90376,2.89833,2.90129,18500000.0
2009-11-04 02:32:00,2.89917,2.90068,2.89411,2.89623,5750000.0
2009-11-04 02:33:00,2.89696,2.8988,2.89315,2.89476,6500000.0
2009-11-04 02:34:00,2.89474,2.89546,2.89264,2.89264,7750000.0
2009-11-04 02:35:00,2.89409,2.89499,2.88933,2.89499,6750000.0
2009-11-04 02:36:00,2.88939,2.89606,2.88939,2.89286,5630000.0
2009-11-04 02:37:00,2.89579,2.89617,2.89326,2.89486,5500000.0
2009-11-04 02:38:00,2.89486,2.89655,2.89456,2.89481,6250000.0
2009-11-04 02:39:00,2.8964,2.89788,2.89525,2.89525,8880000.0
2009-11-04 02:40:00,2.89778,2.89778,2.89294,2.89408,11250000.0
2009-11-04 02:41:00,2.89113,2.89568,2.89092,2.89536,7500000.0
2009-11-04 02:42:00,2.89604,2.89604,2.89181,2.89466,5250000.0
2009-11-04 02:43:00,2.89446,2.89638,2.8943,2.89466,5250000.0
2009-11-04 02:44:00,2.89513,2.89573,2.89224,2.89497,11000000.0
2009-11-04 02:45:00,2.89306,2.89591,2.89214,2.89403,9630000.0
2009-11-04 02:46:00,2.89525,2.89554,2.89288,2.89472,7500000.0
2009-11-04 02:47:00,2.89531,2.89531,2.89144,2.89441,5250000.0
2009-11-04 02:48:00,2.89428,2.89484,2.89053,2.89484,8500000.0
2009-11-04 02:49:00,2.89253,2.89508,2.89059,2.89424,9500000.0
2009-11-04 02:50:00,2.89345,2.89528,2.88928,2.89453,6250000.0
2009-11-04 02:51:00,2.89094,2.89428,2.89094,2.89423,7250000.0
2009-11-04 02:52:00,2.89421,2.89553,2.88996,2.89553,9750000.0
2009-11-04 02:53:00,2.89164,2.89515,2.89085,2.89365,14000000.0
2009-11-04 02:54:00,2.89648,2.89648,2.89068,2.89486,10750000.0
2009-11-04 02:55:00,2.89365,2.89484,2.88967,2.89444,7000000.0
2009-11-04 02:56:00,2.89486,2.89609,2.89062,2.8947,12000000.0
2009-11-04 02:57:00,2.89564,2.89614,2.89021,2.89454,10380000.0
2009-11-04 02:58:00,2.89469,2.89469,2.89165,2.89198,6500000.0
2009-11-04 02:59:00,2.89511,2.89511,2.89266,2.89425,9130000.0
2009-11-04 03:00:00,2.89399,2.89498,2.89005,2.89487,5880000.0
2009-11-04 03:01:00,2.89436,2.89517,2.89145,2.89517,15750000.0
2009-11-04 03:02:00,2.89363,2.89493,2.89065,2.89065,7000000.0
2009-11-04 03:03:00,2.89472,2.89523,2.88989,2.89021,6000000.0
2009-11-04 03:04:00,2.89247,2.89463,2.89121,2.89363,5880000.0
2009-11-04 03:05:00,2.89351,2.89486,2.88801,2.8943,6250000.0
2009-11-04 03:06:00,2.89085,2.89436,2.88801,2.89135,12500000.0
2009-11-04 03:07:00,2.89388,2.89441,2.8911,2.89238,10750000.0
2009-11-04 03:08:00,2.89532,2.89532,2.88831,2.89307,7750000.0
2009-11-04 03:09:00,2.89352,2.89377,2.89226,2.89377,15000000.0
2009-11-04 03:10:00,2.89323,2.89415,2.88979,2.89153,9750000.0
2009-11-04 03:11:00,2.89,2.89328,2.88859,2.89209,8750000.0
2009-11-04 03:12:00,2.89286,2.89286,2.8906,2.8906,7250000.0
2009-11-04 03:13:00,2.89274,2.89431,2.8894,2.89127,7750000.0
2009-11-04 03:14:00,2.8922,2.89299,2.8912,2.8917,5250000.0
2009-11-04 03:15:00,2.89367,2.8945,2.88968,2.8945,6750000.0
2009-11-04 03:16:00,2.89335,2.89382,2.88869,2.89243,12000000.0
2009-11-04 03:17:00,2.89353,2.89353,2.89093,2.89093,7380000.0
2009-11-04 03:18:00,2.89356,2.89356,2.88927,2.89222,7750000.0
2009-11-04 03:19:00,2.89277,2.89354,2.89173,2.89187,11000000.0
2009-11-04 03:20:00,2.89383,2.89399,2.89033,2.89033,13000000.0
2009-11-04 03:21:00,2.88927,2.89527,2.88927,2.89305,9750000.0
2009-11-04 03:22:00,2.89047,2.89352,2.8899,2.89213,6250000.0
2009-11-04 03:23:00,2.89268,2.89388,2.89132,2.89294,7500000.0
2009-11-04 03:24:00,2.89257,2.89348,2.89037,2.89249,7750000.0
2009-11-04 03:25:00,2.89243,2.89322,2.88948,2.89292,6000000.0
2009-11-04 03:26:00,2.89309,2.89452,2.88824,2.89452,5500000.0
2009-11-04 03:27:00,2.88827,2.89181,2.88697,2.8914,6630000.0
2009-11-04 03:28:00,2.89101,2.89309,2.88903,2.88903,8750000.0
2009-11-04 03:29:00,2.89269,2.89269,2.88796,2.89183,10750000.0
2009-11-04 03:30:00,2.88844,2.89293,2.88838,2.89199,7880000.0
2009-11-04 03:31:00,2.89409,2.89714,2.8908,2.89714,10380000.0
2009-11-04 03:32:00,2.89573,2.89903,2.89566,2.89718,8250000.0
2009-11-04 03:33:00,2.89849,2.89932,2.89691,2.89876,9750000.0
2009-11-04 03:34:00,2.89577,2.90018,2.89577,2.89619,7500000.0
2009-11-04 03:35:00,2.89726,2.89918,2.89573,2.8983,7630000.0
2009-11-04 03:36:00,2.89888,2.89971,2.89486,2.89747,8750000.0
2009-11-04 03:37:00,2.89644,2.89826,2.89478,2.89738,6750000.0
2009-11-04 03:38:00,2.89589,2.89713,2.89042,2.89042,4880000.0
2009-11-04 03:39:00,2.89681,2.89739,2.89475,2.89603,11000000.0
2009-11-04 03:40:00,2.89415,2.89661,2.89334,2.8948,7750000.0
2009-11-04 03:41:00,2.89399,2.89551,2.89321,2.89398,7000000.0
2009-11-04 03:42:00,2.89373,2.89715,2.89237,2.89604,9880000.0
2009-11-04 03:43:00,2.89308,2.89674,2.89308,2.894,8000000.0
2009-11-04 03:44:00,2.89655,2.89655,2.89149,2.89529,6250000.0
2009-11-04 03:45:00,2.89429,2.89767,2.89279,2.89452,12250000.0
2009-11-04 03:46:00,2.89516,2.89726,2.89477,2.89712,6750000.0
2009-11-04 03:47:00,2.89553,2.89768,2.89553,2.89696,6000000.0
2009-11-04 03:48:00,2.89719,2.89788,2.89348,2.8955,8500000.0
2009-11-04 03:49:00,2.89642,2.89819,2.89562,2.89562,7750000.0
2009-11-04 03:50:00,2.89617,2.89801,2.89579,2.89772,7250000.0
2009-11-04 03:51:00,2.89574,2.89825,2.89574,2.89589,12000000.0
2009-11-04 03:52:00,2.89642,2.8983,2.89324,2.89635,6380000.0
2009-11-04 03:53:00,2.89538,2.89798,2.89213,2.89213,9000000.0
2009-11-04 03:54:00,2.89458,2.89671,2.89229,2.89508,7880000.0
2009-11-04 03:55:00,2.8954,2.89635,2.89425,2.89559,7750000.0
2009-11-04 03:56:00,2.89469,2.89707,2.89469,2.89604,6380000.0
2009-11-04 03:57:00,2.89532,2.89808,2.89532,2.89684,7750000.0
2009-11-04 03:58:00,2.89533,2.89759,2.89533,2.89638,9500000.0
2009-11-04 03:59:00,2.89632,2.89942,2.89451,2.8955,8250000.0
2009-11-04 04:00:00,2.8954,2.89839,2.8954,2.89649,8750000.0
2009-11-04 04:01:00,2.89625,2.89788,2.89411,2.89611,13250000.0
2009-11-04 04:02:00,2.89587,2.89811,2.89111,2.89111,7500000.0
2009-11-04 04:03:00,2.89738,2.89738,2.89319,2.89476,8750000.0
2009-11-04 04:04:00,2.89593,2.89694,2.89422,2.89629,7000000.0
2009-11-04 04:05:00,2.89416,2.89744,2.89249,2.89563,8500000.0
2009-11-04 04:06:00,2.89505,2.89656,2.89101,2.89101,12500000.0
2009-11-04 04:07:00,2.89289,2.89692,2.89289,2.89688,8750000.0
2009-11-04 04:08:00,2.89282,2.89704,2.89282,2.89579,8000000.0
2009-11-04 04:09:00,2.8961,2.8972,2.89547,2.89547,7000000.0
2009-11-04 04:10:00,2.89568,2.89848,2.89383,2.89719,8500000.0
2009-11-04 04:11:00,2.8954,2.8984,2.89539,2.89557,9750000.0
2009-11-04 04:12:00,2.89615,2.89742,2.89394,2.89394,5500000.0
2009-11-04 04:13:00,2.89647,2.89778,2.8927,2.89386,9000000.0
2009-11-04 04:14:00,2.89657,2.89681,2.89301,2.8964,9000000.0
2009-11-04 04:15:00,2.89591,2.89868,2.89388,2.89388,6630000.0
2009-11-04 04:16:00,2.8961,2.89759,2.8961,2.89666,7750000.0
2009-11-04 04:17:00,2.89729,2.89763,2.89555,2.89606,8380000.0
2009-11-04 04:18:00,2.89556,2.89806,2.89518,2.89665,10380000.0
2009-11-04 04:19:00,2.8961,2.89929,2.89521,2.89623,6750000.0
2009-11-04 04:20:00,2.89721,2.89796,2.89476,2.89601,9750000.0
2009-11-04 04:21:00,2.89572,2.89692,2.89572,2.89598,8500000.0
2009-11-04 04:22:00,2.89574,2.89808,2.89543,2.89543,9630000.0
2009-11-04 04:23:00,2.89482,2.89702,2.89274,2.89458,12380000.0
2009-11-04 04:24:00,2.8951,2.89774,2.89446,2.896,7750000.0
2009-11-04 04:25:00,2.8985,2.8985,2.8942,2.8957,8500000.0
2009-11-04 04:26:00,2.89787,2.89787,2.89377,2.89561,9000000.0
2009-11-04 04:27:00,2.89544,2.89799,2.89529,2.89799,9250000.0
2009-11-04 04:28:00,2.89637,2.89871,2.89393,2.89614,9750000.0
2009-11-04 04:29:00,2.89556,2.89679,2.89442,2.89521,9000000.0
2009-11-04 04:30:00,2.8961,2.89724,2.89378,2.89541,8250000.0
2009-11-04 04:31:00,2.89518,2.89779,2.89403,2.89574,7500000.0
2009-11-04 04:32:00,2.89626,2.89681,2.89463,2.89632,7000000.0
2009-11-04 04:33:00,2.89747,2.89747,2.89394,2.89529,12500000.0
2009-11-04 04:34:00,2.89144,2.89668,2.89144,2.89258,6500000.0
2009-11-04 04:35:00,2.89557,2.89742,2.89358,2.89358,7500000.0
2009-11-04 04:36:00,2.8949,2.89719,2.89278,2.89424,8130000.0
2009-11-04 04:37:00,2.89432,2.89634,2.89432,2.89523,5750000.0
2009-11-04 04:38:00,2.89509,2.89509,2.89213,2.89438,6250000.0
2009-11-04 04:39:00,2.89424,2.89653,2.89406,2.89406,8500000.0
2009-11-04 04:40:00,2.89497,2.89651,2.89406,2.89481,7500000.0
2009-11-04 04:41:00,2.89067,2.8971,2.89067,2.89643,6750000.0
2009-11-04 04:42:00,2.89561,2.89642,2.89295,2.89485,8250000.0
2009-11-04 04:43:00,2.89534,2.89635,2.89459,2.89487,11010000.0
2009-11-04 04:44:00,2.89448,2.89507,2.89141,2.89417,7750000.0
2009-11-04 04:45:00,2.89513,2.89634,2.89311,2.89547,5250000.0
2009-11-04 04:46:00,2.89147,2.897,2.89147,2.897,9000000.0
2009-11-04 04:47:00,2.89475,2.89673,2.8926,2.89427,11750000.0
2009-11-04 04:48:00,2.89442,2.89652,2.89407,2.89621,10000000.0
2009-11-04 04:49:00,2.89034,2.89618,2.89034,2.89604,6500000.0
2009-11-04 04:50:00,2.89665,2.89665,2.89001,2.89233,7750000.0
2009-11-04 04:51:00,2.89256,2.89614,2.89127,2.89533,9250000.0
2009-11-04 04:52:00,2.89498,2.8962,2.8918,2.89451,10250000.0
2009-11-04 04:53:00,2.89186,2.8953,2.89076,2.89448,5250000.0
2009-11-04 04:54:00,2.89236,2.89652,2.89074,2.89374,9000000.0
2009-11-04 04:55:00,2.89355,2.89596,2.89009,2.89596,8750000.0
2009-11-04 04:56:00,2.89402,2.8962,2.89089,2.89136,7250000.0
2009-11-04 04:57:00,2.89272,2.89564,2.89069,2.89107,6750000.0
2009-11-04 04:58:00,2.89089,2.89624,2.89089,2.89624,11500000.0
2009-11-04 04:59:00,2.8921,2.89764,2.8921,2.89255,16750000.0
2009-11-04 05:00:00,2.89456,2.89704,2.89426,2.89704,8250000.0
2009-11-04 05:01:00,2.89441,2.89572,2.89098,2.89401,10380000.0
2009-11-04 05:02:00,2.89387,2.89672,2.89387,2.89398,10500000.0
2009-11-04 05:03:00,2.8939,2.89593,2.89386,2.89512,5250000.0
2009-11-04 05:04:00,2.89004,2.89615,2.89004,2.89408,9000000.0
2009-11-04 05:05:00,2.89455,2.89647,2.89219,2.89516,7260000.0
2009-11-04 05:06:00,2.89464,2.89464,2.89106,2.89366,6250000.0
2009-11-04 05:07:00,2.89122,2.89663,2.89122,2.89663,8500000.0
2009-11-04 05:08:00,2.89265,2.89501,2.89265,2.89501,6250000.0
2009-11-04 05:09:00,2.89439,2.89609,2.89386,2.89386,6750000.0
2009-11-04 05:10:00,2.89294,2.89438,2.89176,2.8941,7880000.0
2009-11-04 05:11:00,2.89268,2.89623,2.89268,2.89371,8750000.0
2009-11-04 05:12:00,2.89138,2.8963,2.89104,2.8963,6250000.0
2009-11-04 05:13:00,2.89387,2.89603,2.89133,2.89318,8250000.0
2009-11-04 05:14:00,2.89289,2.8956,2.89287,2.89341,7260000.0
2009-11-04 05:15:00,2.89445,2.89593,2.89256,2.89256,10250000.0
2009-11-04 05:16:00,2.89423,2.89557,2.89337,2.89494,9750000.0
2009-11-04 05:17:00,2.89323,2.89605,2.89275,2.89605,6000000.0
2009-11-04 05:18:00,2.89275,2.89704,2.88902,2.89265,7500000.0
2009-11-04 05:19:00,2.89253,2.89613,2.89156,2.89165,8500000.0
2009-11-04 05:20:00,2.8945,2.89618,2.89244,2.89618,7500000.0
2009-11-04 05:21:00,2.89442,2.89527,2.8917,2.89238,14250000.0
2009-11-04 05:22:00,2.8928,2.89509,2.89234,2.89344,6000000.0
2009-11-04 05:23:00,2.89354,2.89567,2.89117,2.89317,8630000.0
2009-11-04 05:24:00,2.89261,2.8958,2.88938,2.89435,10380000.0
2009-11-04 05:25:00,2.89608,2.89608,2.89084,2.89482,8260000.0
2009-11-04 05:26:00,2.89255,2.89678,2.89255,2.89438,15250000.0
2009-11-04 05:27:00,2.89401,2.89512,2.88978,2.8944,9250000.0
2009-11-04 05:28:00,2.89458,2.89568,2.89145,2.89145,7750000.0
2009-11-04 05:29:00,2.89068,2.89464,2.89068,2.89384,5250000.0
2009-11-04 05:30:00,2.89153,2.89649,2.89153,2.89305,10250000.0
2009-11-04 05:31:00,2.8932,2.89601,2.8932,2.89419,10500000.0
2009-11-04 05:32:00,2.89247,2.89549,2.89135,2.89323,7750000.0
2009-11-04 05:33:00,2.89327,2.89635,2.89237,2.89237,9250000.0
2009-11-04 05:34:00,2.89409,2.89715,2.89273,2.89305,6630000.0
2009-11-04 05:35:00,2.89156,2.89589,2.88956,2.88956,7500000.0
2009-11-04 05:36:00,2.89431,2.89616,2.8908,2.89616,8250000.0
2009-11-04 05:37:00,2.89368,2.89684,2.89237,2.89349,5500000.0
2009-11-04 05:38:00,2.8946,2.89698,2.89371,2.89698,6250000.0
2009-11-04 05:39:00,2.89439,2.89672,2.89147,2.89387,12750000.0
2009-11-04 05:40:00,2.89362,2.89452,2.89347,2.89347,9500000.0
2009-11-04 05:41:00,2.89379,2.89553,2.89213,2.89363,7000000.0
2009-11-04 05:42:00,2.89432,2.89621,2.89432,2.89497,5880000.0
2009-11-04 05:43:00,2.89332,2.89718,2.89188,2.89358,9750000.0
2009-11-04 05:44:00,2.8921,2.89616,2.8921,2.89413,8000000.0
2009-11-04 05:45:00,2.89336,2.89585,2.89304,2.89493,8250000.0
2009-11-04 05:46:00,2.89377,2.89531,2.89065,2.89331,12000000.0
2009-11-04 05:47:00,2.88978,2.89623,2.88978,2.89274,12500000.0
2009-11-04 05:48:00,2.89394,2.89551,2.89068,2.89551,12000000.0
2009-11-04 05:49:00,2.89395,2.89437,2.88992,2.88992,12500000.0
2009-11-04 05:50:00,2.89282,2.89534,2.89282,2.8947,8000000.0
2009-11-04 05:51:00,2.89146,2.89555,2.89123,2.8945,15000000.0
2009-11-04 05:52:00,2.89268,2.89584,2.89268,2.89584,11000000.0
2009-11-04 05:53:00,2.89395,2.8964,2.89191,2.89407,12250000.0
2009-11-04 05:54:00,2.89145,2.89625,2.89043,2.8936,7380000.0
2009-11-04 05:55:00,2.89043,2.89568,2.89043,2.89322,19000000.0
2009-11-04 05:56:00,2.89347,2.89633,2.88865,2.89371,6000000.0
2009-11-04 05:57:00,2.8943,2.89577,2.8917,2.89471,14000000.0
2009-11-04 05:58:00,2.89275,2.89587,2.89134,2.89377,6250000.0
2009-11-04 05:59:00,2.8962,2.8966,2.89085,2.8966,14630000.0
2009-11-04 06:00:00,2.89088,2.89432,2.88947,2.89007,11380000.0
2009-11-04 06:01:00,2.89309,2.89441,2.89309,2.89341,5750000.0
2009-11-04 06:02:00,2.89336,2.89614,2.89193,2.89301,16130000.0
2009-11-04 06:03:00,2.89346,2.89616,2.89346,2.89488,10380000.0
2009-11-04 06:04:00,2.89365,2.89548,2.89239,2.89343,13250000.0
2009-11-04 06:05:00,2.89344,2.89628,2.88998,2.89477,12500000.0
2009-11-04 06:06:00,2.89385,2.89526,2.89326,2.89326,10250000.0
2009-11-04 06:07:00,2.89577,2.89577,2.89185,2.8924,7500000.0
2009-11-04 06:08:00,2.89375,2.89745,2.8919,2.89246,11500000.0
2009-11-04 06:09:00,2.89408,2.8965,2.89164,2.894,13750000.0
2009-11-04 06:10:00,2.88952,2.89472,2.88834,2.89359,9630000.0
2009-11-04 06:11:00,2.893,2.89457,2.893,2.89436,6500000.0
2009-11-04 06:12:00,2.89288,2.89431,2.89149,2.8931,11000000.0
2009-11-04 06:13:00,2.89337,2.89433,2.89207,2.89221,8000000.0
2009-11-04 06:14:00,2.8924,2.89431,2.88886,2.89274,8750000.0
2009-11-04 06:15:00,2.89445,2.89465,2.89264,2.89465,5500000.0
2009-11-04 06:16:00,2.88883,2.89472,2.88883,2.89439,6880000.0
2009-11-04 06:17:00,2.8949,2.89495,2.88982,2.89147,9000000.0
2009-11-04 06:18:00,2.89297,2.89396,2.8908,2.89237,17000000.0
2009-11-04 06:19:00,2.89139,2.89479,2.89139,2.89227,8250000.0
2009-11-04 06:20:00,2.89212,2.89422,2.8884,2.8926,8250000.0
2009-11-04 06:21:00,2.89263,2.8937,2.89192,2.89192,9250000.0
2009-11-04 06:22:00,2.89094,2.89509,2.88909,2.89156,7750000.0
2009-11-04 06:23:00,2.8922,2.89346,2.89118,2.89121,6500000.0
2009-11-04 06:24:00,2.89238,2.89519,2.8919,2.8919,8500000.0
2009-11-04 06:25:00,2.89152,2.89589,2.89032,2.89589,11500000.0
2009-11-04 06:26:00,2.89339,2.8953,2.89035,2.89498,8000000.0
2009-11-04 06:27:00,2.89237,2.89473,2.88955,2.89393,6000000.0
2009-11-04 06:28:00,2.88791,2.89389,2.88791,2.89219,10750000.0
2009-11-04 06:29:00,2.89275,2.89383,2.89168,2.89233,6250000.0
2009-11-04 06:30:00,2.89305,2.89429,2.89212,2.89212,12130000.0
2009-11-04 06:31:00,2.89226,2.896,2.89106,2.89258,10130000.0
2009-11-04 06:32:00,2.89152,2.89546,2.89152,2.89224,6500000.0
2009-11-04 06:33:00,2.8924,2.89394,2.89079,2.89195,6250000.0
2009-11-04 06:34:00,2.8932,2.89532,2.89075,2.89075,7250000.0
2009-11-04 06:35:00,2.89318,2.89433,2.89107,2.89357,8500000.0
2009-11-04 06:36:00,2.89175,2.89472,2.88991,2.8926,7500000.0
2009-11-04 06:37:00,2.89074,2.89374,2.89074,2.89323,6250000.0
2009-11-04 06:38:00,2.89296,2.89389,2.88846,2.89196,6750000.0
2009-11-04 06:39:00,2.89317,2.8944,2.88889,2.89382,7130000.0
2009-11-04 06:40:00,2.89277,2.89386,2.88798,2.89215,8750000.0
2009-11-04 06:41:00,2.89065,2.89378,2.89048,2.89219,6750000.0
2009-11-04 06:42:00,2.89217,2.89473,2.89123,2.89473,6500000.0
2009-11-04 06:43:00,2.89215,2.89557,2.89203,2.8951,8250000.0
2009-11-04 06:44:00,2.88972,2.89495,2.88972,2.89495,6000000.0
2009-11-04 06:45:00,2.89214,2.89405,2.89003,2.89209,11250000.0
2009-11-04 06:46:00,2.89283,2.89451,2.89002,2.89393,11750000.0
2009-11-04 06:47:00,2.89443,2.89443,2.89044,2.89044,9630000.0
2009-11-04 06:48:00,2.89183,2.89489,2.88949,2.89244,7250000.0
2009-11-04 06:49:00,2.89212,2.89222,2.88732,2.89161,11000000.0
2009-11-04 06:50:00,2.89296,2.89455,2.89064,2.89313,6500000.0
2009-11-04 06:51:00,2.89266,2.89386,2.89042,2.89197,10750000.0
2009-11-04 06:52:00,2.89278,2.8941,2.8899,2.8899,8750000.0
2009-11-04 06:53:00,2.88896,2.89473,2.88896,2.89204,7000000.0
2009-11-04 06:54:00,2.89162,2.89233,2.89124,2.89207,6250000.0
2009-11-04 06:55:00,2.89124,2.89464,2.89074,2.89464,11250000.0
2009-11-04 06:56:00,2.89234,2.89267,2.88847,2.88847,11000000.0
2009-11-04 06:57:00,2.89005,2.89529,2.89005,2.89238,12750000.0
2009-11-04 06:58:00,2.89195,2.89512,2.89195,2.89512,5880000.0
2009-11-04 06:59:00,2.89184,2.89464,2.89184,2.89408,5250000.0
2009-11-04 07:00:00,2.89308,2.89498,2.89282,2.89282,11750000.0
2009-11-04 07:01:00,2.88767,2.8935,2.88767,2.89284,6000000.0
2009-11-04 07:02:00,2.89082,2.8951,2.89082,2.8951,6250000.0
2009-11-04 07:03:00,2.89033,2.89279,2.88807,2.89194,5500000.0
2009-11-04 07:04:00,2.89268,2.89383,2.88866,2.88866,9130000.0
2009-11-04 07:05:00,2.89243,2.89487,2.89044,2.89044,5880000.0
2009-11-04 07:06:00,2.893,2.89506,2.89054,2.89054,12500000.0
2009-11-04 07:07:00,2.8933,2.89519,2.89206,2.89219,9750000.0
2009-11-04 07:08:00,2.89325,2.89384,2.89071,2.89179,12750000.0
2009-11-04 07:09:00,2.89168,2.89389,2.88974,2.89116,6500000.0
2009-11-04 07:10:00,2.89364,2.89414,2.88846,2.88846,8250000.0
2009-11-04 07:11:00,2.89169,2.89422,2.89096,2.89243,13250000.0
2009-11-04 07:12:00,2.89372,2.89431,2.8893,2.8893,6500000.0
2009-11-04 07:13:00,2.8889,2.89468,2.8889,2.89278,11000000.0
2009-11-04 07:14:00,2.89218,2.89464,2.8917,2.89233,10130000.0
2009-11-04 07:15:00,2.89232,2.89467,2.89007,2.89465,8380000.0
2009-11-04 07:16:00,2.89275,2.89507,2.88955,2.88955,6000000.0
2009-11-04 07:17:00,2.89388,2.89577,2.89365,2.89365,6500000.0
2009-11-04 07:18:00,2.89559,2.89709,2.89142,2.89709,5500000.0
2009-11-04 07:19:00,2.89321,2.89497,2.89004,2.89004,7750000.0
2009-11-04 07:20:00,2.89288,2.89588,2.89288,2.89422,7250000.0
2009-11-04 07:21:00,2.892,2.89495,2.89134,2.89134,9500000.0
2009-11-04 07:22:00,2.89338,2.89538,2.89306,2.89306,8250000.0
2009-11-04 07:23:00,2.89094,2.89594,2.89094,2.89575,5500000.0
2009-11-04 07:24:00,2.89355,2.89531,2.88847,2.89531,7250000.0
2009-11-04 07:25:00,2.89496,2.89496,2.89164,2.89221,5500000.0
2009-11-04 07:26:00,2.89304,2.89527,2.8926,2.89306,5630000.0
2009-11-04 07:27:00,2.89346,2.89544,2.88992,2.89352,8380000.0
2009-11-04 07:28:00,2.89194,2.89643,2.89091,2.89559,9750000.0
2009-11-04 07:29:00,2.89305,2.89378,2.88879,2.89165,11000000.0
2009-11-04 07:30:00,2.89349,2.89456,2.89059,2.89157,5630000.0
2009-11-04 07:31:00,2.89259,2.89478,2.89018,2.8935,7500000.0
2009-11-04 07:32:00,2.8954,2.8954,2.89109,2.89369,9250000.0
2009-11-04 07:33:00,2.89261,2.89496,2.88942,2.89009,9250000.0
2009-11-04 07:34:00,2.89253,2.895,2.89248,2.89308,9500000.0
2009-11-04 07:35:00,2.89345,2.89467,2.89274,2.89467,10380000.0
2009-11-04 07:36:00,2.89287,2.89469,2.89032,2.89371,8750000.0
2009-11-04 07:37:00,2.8962,2.8962,2.89366,2.89577,9750000.0
2009-11-04 07:38:00,2.89175,2.89583,2.89138,2.89583,8250000.0
2009-11-04 07:39:00,2.89216,2.89528,2.89216,2.89422,5750000.0
2009-11-04 07:40:00,2.89311,2.8955,2.8908,2.89485,6000000.0
2009-11-04 07:41:00,2.89341,2.89442,2.89173,2.89442,6500000.0
2009-11-04 07:42:00,2.89392,2.89496,2.8913,2.89151,9000000.0
2009-11-04 07:43:00,2.8928,2.89576,2.89157,2.89424,8750000.0
2009-11-04 07:44:00,2.89069,2.89581,2.89069,2.89235,7000000.0
2009-11-04 07:45:00,2.89502,2.89551,2.89144,2.89551,6380000.0
2009-11-04 07:46:00,2.89562,2.8962,2.89381,2.8962,6630000.0
2009-11-04 07:47:00,2.89382,2.89493,2.89016,2.89016,6500000.0
2009-11-04 07:48:00,2.89598,2.89821,2.8942,2.89593,7000000.0
2009-11-04 07:49:00,2.89588,2.89588,2.8892,2.89108,5750000.0
2009-11-04 07:50:00,2.89398,2.89577,2.89077,2.89188,7250000.0
2009-11-04 07:51:00,2.8944,2.89587,2.89258,2.89356,5500000.0
2009-11-04 07:52:00,2.89623,2.89623,2.89124,2.89354,5630000.0
2009-11-04 07:53:00,2.89293,2.89636,2.8923,2.89636,8500000.0
2009-11-04 07:54:00,2.89411,2.89554,2.89374,2.89419,5250000.0
2009-11-04 07:55:00,2.8944,2.89476,2.89366,2.89453,10500000.0
2009-11-04 07:56:00,2.89309,2.89597,2.89186,2.89468,7500000.0
2009-11-04 07:57:00,2.89337,2.89694,2.89176,2.89566,5250000.0
2009-11-04 07:58:00,2.89452,2.89658,2.8944,2.89649,8750000.0
2009-11-04 07:59:00,2.89546,2.89562,2.89383,2.89383,6250000.0
2009-11-04 08:00:00,2.89326,2.89641,2.89011,2.89327,9000000.0
2009-11-04 08:01:00,2.89396,2.89564,2.89218,2.89564,5880000.0
2009-11-04 08:02:00,2.89315,2.89536,2.8926,2.89261,6000000.0
2009-11-04 08:03:00,2.8938,2.89498,2.89076,2.89324,7750000.0
2009-11-04 08:04:00,2.89571,2.89571,2.88831,2.89415,10750000.0
2009-11-04 08:05:00,2.89363,2.89424,2.89193,2.89256,7500000.0
2009-11-04 08:06:00,2.89335,2.89428,2.88893,2.89027,7130000.0
2009-11-04 08:07:00,2.88729,2.89361,2.88729,2.89133,9630000.0
2009-11-04 08:08:00,2.89462,2.89495,2.88925,2.89149,7130000.0
2009-11-04 08:09:00,2.89146,2.89283,2.8904,2.8904,6750000.0
2009-11-04 08:10:00,2.89273,2.89436,2.89011,2.89299,10250000.0
2009-11-04 08:11:00,2.89353,2.89497,2.88775,2.88775,10750000.0
2009-11-04 08:12:00,2.89199,2.89453,2.89199,2.89274,5500000.0
2009-11-04 08:13:00,2.89512,2.89566,2.89142,2.89553,8750000.0
2009-11-04 08:14:00,2.89214,2.89345,2.89164,2.89164,8000000.0
2009-11-04 08:15:00,2.89285,2.89476,2.8895,2.89277,5750000.0
2009-11-04 08:16:00,2.89185,2.89418,2.89185,2.89385,8250000.0
2009-11-04 08:17:00,2.89342,2.8947,2.89249,2.89265,7250000.0
2009-11-04 08:18:00,2.89015,2.89382,2.89002,2.89002,12250000.0
2009-11-04 08:19:00,2.89032,2.89422,2.89032,2.89422,5500000.0
2009-11-04 08:20:00,2.89262,2.89412,2.88708,2.88708,7250000.0
2009-11-04 08:21:00,2.89195,2.89579,2.89122,2.89122,6380000.0
2009-11-04 08:22:00,2.89571,2.89654,2.8918,2.8918,8750000.0
2009-11-04 08:23:00,2.89382,2.89517,2.89249,2.89508,5750000.0
2009-11-04 08:24:00,2.89565,2.89565,2.89084,2.89084,8750000.0
2009-11-04 08:25:00,2.89186,2.89659,2.89107,2.89439,9500000.0
2009-11-04 08:26:00,2.89343,2.89539,2.89027,2.89263,6000000.0
2009-11-04 08:27:00,2.89354,2.89478,2.89003,2.89457,6750000.0
2009-11-04 08:28:00,2.8941,2.89527,2.89378,2.89378,10750000.0
2009-11-04 08:29:00,2.89321,2.8969,2.89169,2.89169,11250000.0
2009-11-04 08:30:00,2.89405,2.89507,2.88847,2.89303,9880000.0
2009-11-04 08:31:00,2.89453,2.89623,2.89381,2.89381,9750000.0
2009-11-04 08:32:00,2.89553,2.89553,2.89406,2.89406,5500000.0
2009-11-04 08:33:00,2.89474,2.8963,2.89062,2.89062,7880000.0
2009-11-04 08:34:00,2.89458,2.89626,2.89064,2.89352,9380000.0
2009-11-04 08:35:00,2.89361,2.89567,2.89075,2.89448,6000000.0
2009-11-04 08:36:00,2.89397,2.89575,2.89229,2.89504,7750000.0
2009-11-04 08:37:00,2.89335,2.89622,2.89335,2.89566,8000000.0
2009-11-04 08:38:00,2.89292,2.89497,2.89269,2.89301,6000000.0
2009-11-04 08:39:00,2.89304,2.89516,2.89285,2.89516,13250000.0
2009-11-04 08:40:00,2.89141,2.8943,2.8911,2.89319,10630000.0
2009-11-04 08:41:00,2.88978,2.89377,2.88978,2.89348,6750000.0
2009-11-04 08:42:00,2.89263,2.89466,2.88993,2.89131,7750000.0
2009-11-04 08:43:00,2.89269,2.89474,2.88961,2.89282,15000000.0
2009-11-04 08:44:00,2.89303,2.89428,2.8902,2.89183,7500000.0
2009-11-04 08:45:00,2.89325,2.89515,2.88999,2.89515,7000000.0
2009-11-04 08:46:00,2.89118,2.89286,2.88702,2.89172,7750000.0
2009-11-04 08:47:00,2.88968,2.89268,2.88668,2.89268,8000000.0
2009-11-04 08:48:00,2.89159,2.89167,2.88887,2.88887,5500000.0
2009-11-04 08:49:00,2.89346,2.89372,2.88949,2.89372,6250000.0
2009-11-04 08:50:00,2.88965,2.89387,2.88965,2.89387,13500000.0
2009-11-04 08:51:00,2.89049,2.89271,2.89048,2.89093,10500000.0
2009-11-04 08:52:00,2.89028,2.89387,2.89018,2.89307,13000000.0
2009-11-04 08:53:00,2.89299,2.89396,2.88983,2.89284,8750000.0
2009-11-04 08:54:00,2.89306,2.89357,2.8912,2.8912,6500000.0
2009-11-04 08:55:00,2.8897,2.89446,2.88796,2.89446,5500000.0
2009-11-04 08:56:00,2.89026,2.89406,2.88987,2.89245,5500000.0
2009-11-04 08:57:00,2.89211,2.89495,2.89019,2.89435,5880000.0
2009-11-04 08:58:00,2.88703,2.89199,2.88703,2.89087,8630000.0
2009-11-04 08:59:00,2.88931,2.89132,2.88931,2.88972,6750000.0
2009-11-04 09:00:00,2.88512,2.89083,2.88512,2.88962,6000000.0
2009-11-04 09:01:00,2.89007,2.89085,2.88477,2.8899,7500000.0
2009-11-04 09:02:00,2.88991,2.89133,2.88842,2.89133,8880000.0
2009-11-04 09:03:00,2.89158,2.89158,2.88732,2.89118,6750000.0
2009-11-04 09:04:00,2.89005,2.89035,2.88823,2.88823,6130000.0
2009-11-04 09:05:00,2.88677,2.89054,2.88327,2.88786,8750000.0
2009-11-04 09:06:00,2.88829,2.88903,2.88334,2.88903,8250000.0
2009-11-04 09:07:00,2.88847,2.88933,2.88554,2.88779,10000000.0
2009-11-04 09:08:00,2.88854,2.88933,2.88716,2.88718,5750000.0
2009-11-04 09:09:00,2.88901,2.88901,2.88491,2.88793,10250000.0
2009-11-04 09:10:00,2.8887,2.8887,2.88456,2.88711,5260000.0
2009-11-04 09:11:00,2.88642,2.88757,2.88618,2.88704,6250000.0
2009-11-04 09:12:00,2.88716,2.88825,2.88548,2.88746,8500000.0
2009-11-04 09:13:00,2.88896,2.88896,2.88299,2.88812,7630000.0
2009-11-04 09:14:00,2.88653,2.88888,2.88409,2.88634,7000000.0
2009-11-04 09:15:00,2.88854,2.88854,2.88391,2.88391,8130000.0
2009-11-04 09:16:00,2.88818,2.88818,2.88346,2.88727,7500000.0
2009-11-04 09:17:00,2.88816,2.88867,2.88321,2.88533,7750000.0
2009-11-04 09:18:00,2.88288,2.88739,2.88288,2.88521,10000000.0
2009-11-04 09:19:00,2.88711,2.88746,2.8811,2.88692,6130000.0
2009-11-04 09:20:00,2.88344,2.8872,2.8815,2.8815,7880000.0
2009-11-04 09:21:00,2.88186,2.88625,2.88186,2.88486,11000000.0
2009-11-04 09:22:00,2.88366,2.88535,2.88289,2.88447,7750000.0
2009-11-04 09:23:00,2.88209,2.8853,2.88199,2.88322,8250000.0
2009-11-04 09:24:00,2.88534,2.88555,2.88142,2.88395,6250000.0
2009-11-04 09:25:00,2.88282,2.88423,2.88018,2.8827,9000000.0
2009-11-04 09:26:00,2.88608,2.88608,2.88058,2.88339,9750000.0
2009-11-04 09:27:00,2.88135,2.88502,2.88053,2.88306,15250000.0
2009-11-04 09:28:00,2.88159,2.8848,2.88159,2.88274,9250000.0
2009-11-04 09:29:00,2.88252,2.88586,2.88252,2.88533,11250000.0
2009-11-04 09:30:00,2.88472,2.88619,2.88388,2.88545,8500000.0
2009-11-04 09:31:00,2.88615,2.88717,2.88447,2.88629,11250000.0
2009-11-04 09:32:00,2.88602,2.88697,2.88252,2.88697,9760000.0
2009-11-04 09:33:00,2.88487,2.8887,2.88487,2.8863,8750000.0
2009-11-04 09:34:00,2.88718,2.88808,2.88655,2.88794,9750000.0
2009-11-04 09:35:00,2.88639,2.88864,2.88461,2.88851,10380000.0
2009-11-04 09:36:00,2.88594,2.88912,2.88594,2.88857,10630000.0
2009-11-04 09:37:00,2.8882,2.88943,2.88442,2.88862,8630000.0
2009-11-04 09:38:00,2.88801,2.88976,2.88617,2.88976,5750000.0
2009-11-04 09:39:00,2.89096,2.89265,2.88973,2.89153,5500000.0
2009-11-04 09:40:00,2.89195,2.89386,2.8885,2.89234,9500000.0
2009-11-04 09:41:00,2.89437,2.89437,2.88958,2.89432,12000000.0
2009-11-04 09:42:00,2.88988,2.89373,2.88872,2.88937,5250000.0
2009-11-04 09:43:00,2.89117,2.89451,2.88973,2.89391,8500000.0
2009-11-04 09:44:00,2.89426,2.89426,2.8879,2.89114,8750000.0
2009-11-04 09:45:00,2.89501,2.89501,2.88718,2.89371,9250000.0
2009-11-04 09:46:00,2.89205,2.89508,2.89197,2.89324,7750000.0
2009-11-04 09:47:00,2.89574,2.89594,2.88816,2.89157,6000000.0
2009-11-04 09:48:00,2.89354,2.89495,2.89271,2.89495,7500000.0
2009-11-04 09:49:00,2.89512,2.89512,2.89121,2.89121,7500000.0
2009-11-04 09:50:00,2.89346,2.89425,2.89198,2.89328,8380000.0
2009-11-04 09:51:00,2.89112,2.89229,2.88963,2.89162,13250000.0
2009-11-04 09:52:00,2.89329,2.89391,2.88898,2.8898,5750000.0
2009-11-04 09:53:00,2.89205,2.8932,2.8907,2.89202,10250000.0
2009-11-04 09:54:00,2.89118,2.89209,2.88798,2.89209,8250000.0
2009-11-04 09:55:00,2.89125,2.89401,2.89076,2.89213,7000000.0
2009-11-04 09:56:00,2.89011,2.89377,2.89001,2.89316,8000000.0
2009-11-04 09:57:00,2.89267,2.89293,2.88889,2.88954,11130000.0
2009-11-04 09:58:00,2.89222,2.8924,2.88823,2.89048,10630000.0
2009-11-04 09:59:00,2.89003,2.89378,2.88998,2.8937,6380000.0
2009-11-04 10:00:00,2.88909,2.8933,2.88825,2.8933,8500000.0
2009-11-04 10:01:00,2.89401,2.89425,2.89197,2.8921,7000000.0
2009-11-04 10:02:00,2.8909,2.89459,2.88849,2.89358,8500000.0
2009-11-04 10:03:00,2.89188,2.89354,2.88924,2.89274,7630000.0
2009-11-04 10:04:00,2.89006,2.89372,2.89006,2.89087,11000000.0
2009-11-04 10:05:00,2.8914,2.89233,2.88798,2.89221,11750000.0
2009-11-04 10:06:00,2.8895,2.89089,2.8868,2.8868,6000000.0
2009-11-04 10:07:00,2.88909,2.89149,2.88845,2.89149,6750000.0
2009-11-04 10:08:00,2.8919,2.89192,2.88601,2.8898,7750000.0
2009-11-04 10:09:00,2.89157,2.89157,2.88514,2.888,6250000.0
2009-11-04 10:10:00,2.88747,2.89057,2.88747,2.89008,8130000.0
2009-11-04 10:11:00,2.88636,2.89163,2.88633,2.89163,7500000.0
2009-11-04 10:12:00,2.89001,2.89188,2.88667,2.88724,7500000.0
2009-11-04 10:13:00,2.88931,2.89054,2.88608,2.88927,8500000.0
2009-11-04 10:14:00,2.88907,2.8906,2.88782,2.88782,9500000.0
2009-11-04 10:15:00,2.89024,2.89106,2.8886,2.8891,9380000.0
2009-11-04 10:16:00,2.89175,2.89188,2.88487,2.88969,7000000.0
2009-11-04 10:17:00,2.89026,2.8922,2.88967,2.89146,7500000.0
2009-11-04 10:18:00,2.88616,2.89154,2.88616,2.88969,9750000.0
2009-11-04 10:19:00,2.89297,2.89297,2.88906,2.88906,8750000.0
2009-11-04 10:20:00,2.89111,2.89192,2.8897,2.89156,7750000.0
2009-11-04 10:21:00,2.89005,2.8908,2.88757,2.8908,10000000.0
2009-11-04 10:22:00,2.88886,2.89359,2.88747,2.88921,9000000.0
2009-11-04 10:23:00,2.88892,2.89185,2.88603,2.88603,9250000.0
2009-11-04 10:24:00,2.89242,2.89242,2.88682,2.88819,12510000.0
2009-11-04 10:25:00,2.89227,2.89307,2.88847,2.88972,7750000.0
2009-11-04 10:26:00,2.89087,2.89442,2.89087,2.89272,10000000.0
2009-11-04 10:27:00,2.89366,2.89374,2.88791,2.89183,12250000.0
2009-11-04 10:28:00,2.88896,2.89487,2.88696,2.89134,7500000.0
2009-11-04 10:29:00,2.89409,2.89454,2.89212,2.89386,6500000.0
2009-11-04 10:30:00,2.89128,2.89548,2.89128,2.89433,8500000.0
2009-11-04 10:31:00,2.8925,2.89524,2.88906,2.89404,8750000.0
2009-11-04 10:32:00,2.89478,2.89585,2.88984,2.8958,13250000.0
2009-11-04 10:33:00,2.89481,2.89804,2.89384,2.89722,6500000.0
2009-11-04 10:34:00,2.89827,2.89827,2.89347,2.89488,6250000.0
2009-11-04 10:35:00,2.89441,2.899,2.89385,2.89815,8250000.0
2009-11-04 10:36:00,2.89731,2.89973,2.89308,2.89973,6250000.0
2009-11-04 10:37:00,2.8967,2.89986,2.89286,2.89823,8500000.0
2009-11-04 10:38:00,2.89836,2.8992,2.89398,2.89563,8500000.0
2009-11-04 10:39:00,2.89549,2.89751,2.89274,2.89274,7130000.0
2009-11-04 10:40:00,2.89304,2.89606,2.89035,2.89035,5750000.0
2009-11-04 10:41:00,2.89481,2.89548,2.88949,2.88949,8500000.0
2009-11-04 10:42:00,2.89453,2.89454,2.89043,2.89096,5500000.0
2009-11-04 10:43:00,2.89353,2.89389,2.88597,2.89049,8250000.0
2009-11-04 10:44:00,2.88972,2.89511,2.88972,2.89324,12000000.0
2009-11-04 10:45:00,2.88872,2.89234,2.88872,2.89035,7000000.0
2009-11-04 10:46:00,2.89257,2.89313,2.88748,2.89218,5750000.0
2009-11-04 10:47:00,2.89113,2.8922,2.88967,2.88988,7000000.0
2009-11-04 10:48:00,2.88783,2.89188,2.88783,2.88942,8500000.0
2009-11-04 10:49:00,2.89146,2.89146,2.8854,2.88892,5500000.0
2009-11-04 10:50:00,2.88997,2.88997,2.88531,2.88687,10500000.0
2009-11-04 10:51:00,2.88911,2.88994,2.88417,2.88417,6630000.0
2009-11-04 10:52:00,2.88927,2.89016,2.88687,2.88766,11880000.0
2009-11-04 10:53:00,2.88884,2.89011,2.88719,2.88995,5500000.0
2009-11-04 10:54:00,2.88646,2.89005,2.88408,2.88551,14000000.0
2009-11-04 10:55:00,2.89079,2.89101,2.88586,2.88586,5750000.0
2009-11-04 10:56:00,2.8891,2.88919,2.88276,2.8881,5500000.0
2009-11-04 10:57:00,2.88598,2.88964,2.88524,2.88524,7500000.0
2009-11-04 10:58:00,2.88923,2.89093,2.88539,2.88539,6000000.0
2009-11-04 10:59:00,2.89157,2.89165,2.88741,2.88741,8500000.0
2009-11-04 11:00:00,2.88846,2.8902,2.88765,2.88765,8380000.0
2009-11-04 11:01:00,2.88993,2.89064,2.88701,2.88996,10750000.0
2009-11-04 11:02:00,2.89242,2.89242,2.88866,2.89131,14500000.0
2009-11-04 11:03:00,2.89147,2.89169,2.8881,2.8881,8500000.0
2009-11-04 11:04:00,2.89054,2.89134,2.88565,2.88565,10130000.0
2009-11-04 11:05:00,2.88856,2.88925,2.88624,2.88764,8880000.0
2009-11-04 11:06:00,2.88702,2.89066,2.88596,2.8872,6000000.0
2009-11-04 11:07:00,2.88955,2.89009,2.88393,2.88987,9750000.0
2009-11-04 11:08:00,2.89019,2.89019,2.88328,2.88328,9000000.0
2009-11-04 11:09:00,2.88984,2.89273,2.88849,2.89237,11500000.0
2009-11-04 11:10:00,2.89098,2.89338,2.88968,2.89157,5500000.0
2009-11-04 11:11:00,2.89274,2.89375,2.88814,2.88814,6000000.0
2009-11-04 11:12:00,2.89054,2.89227,2.88971,2.892,7250000.0
2009-11-04 11:13:00,2.89402,2.89402,2.8882,2.8896,9250000.0
2009-11-04 11:14:00,2.88923,2.8938,2.88821,2.8919,12130000.0
2009-11-04 11:15:00,2.89049,2.89049,2.88714,2.88714,7000000.0
2009-11-04 11:16:00,2.89007,2.89086,2.88558,2.89024,11750000.0
2009-11-04 11:17:00,2.88892,2.89007,2.88612,2.88688,8000000.0
2009-11-04 11:18:00,2.89023,2.89027,2.88501,2.8875,9380000.0
2009-11-04 11:19:00,2.88583,2.88932,2.88392,2.88596,8500000.0
2009-11-04 11:20:00,2.88844,2.88846,2.88359,2.88459,8500000.0
2009-11-04 11:21:00,2.88692,2.88768,2.88349,2.88766,5250000.0
2009-11-04 11:22:00,2.88725,2.88802,2.88338,2.88744,6750000.0
2009-11-04 11:23:00,2.88654,2.8873,2.8855,2.88677,7250000.0
2009-11-04 11:24:00,2.88689,2.887,2.88283,2.88521,11250000.0
2009-11-04 11:25:00,2.88702,2.88702,2.88304,2.88562,6000000.0
2009-11-04 11:26:00,2.8858,2.88793,2.88556,2.88723,5500000.0
2009-11-04 11:27:00,2.88845,2.88928,2.88592,2.88754,8000000.0
2009-11-04 11:28:00,2.8894,2.89133,2.8874,2.88858,8000000.0
2009-11-04 11:29:00,2.88893,2.89101,2.88687,2.88687,6000000.0
2009-11-04 11:30:00,2.88985,2.88996,2.88516,2.88945,12750000.0
2009-11-04 11:31:00,2.8892,2.88975,2.88389,2.8893,7250000.0
2009-11-04 11:32:00,2.88456,2.89033,2.88456,2.88993,10880000.0
2009-11-04 11:33:00,2.88889,2.88973,2.88375,2.88814,9250000.0
2009-11-04 11:34:00,2.88724,2.88861,2.88481,2.88648,11000000.0
2009-11-04 11:35:00,2.8847,2.88662,2.88183,2.88662,5250000.0
2009-11-04 11:36:00,2.88724,2.88764,2.88565,2.8873,6500000.0
2009-11-04 11:37:00,2.88758,2.88758,2.88402,2.88402,8510000.0
2009-11-04 11:38:00,2.88677,2.888,2.88471,2.88737,11260000.0
2009-11-04 11:39:00,2.88432,2.88829,2.88432,2.88829,5500000.0
2009-11-04 11:40:00,2.88742,2.88767,2.88549,2.88728,8000000.0
2009-11-04 11:41:00,2.88698,2.8893,2.8842,2.88831,7250000.0
2009-11-04 11:42:00,2.88673,2.88771,2.88396,2.88721,7750000.0
2009-11-04 11:43:00,2.88684,2.88684,2.88175,2.88175,5500000.0
2009-11-04 11:44:00,2.88688,2.88743,2.8835,2.88462,6130000.0
2009-11-04 11:45:00,2.88527,2.88767,2.88415,2.8846,10250000.0
2009-11-04 11:46:00,2.88715,2.88802,2.88447,2.88567,10380000.0
2009-11-04 11:47:00,2.88359,2.8868,2.88359,2.88483,5250000.0
2009-11-04 11:48:00,2.88726,2.88726,2.88429,2.88467,6750000.0
2009-11-04 11:49:00,2.88248,2.88584,2.8813,2.88584,6000000.0
2009-11-04 11:50:00,2.88282,2.88568,2.88099,2.88568,16250000.0
2009-11-04 11:51:00,2.88536,2.88704,2.88269,2.88704,6750000.0
2009-11-04 11:52:00,2.88538,2.88552,2.8829,2.8833,9500000.0
2009-11-04 11:53:00,2.88625,2.88626,2.88211,2.88305,10500000.0
2009-11-04 11:54:00,2.88444,2.8876,2.88173,2.88201,8750000.0
2009-11-04 11:55:00,2.88439,2.88844,2.88439,2.88782,8880000.0
2009-11-04 11:56:00,2.8862,2.88987,2.8862,2.88856,8500000.0
2009-11-04 11:57:00,2.88728,2.88841,2.88638,2.88761,7000000.0
2009-11-04 11:58:00,2.88935,2.88965,2.88305,2.88653,8750000.0
2009-11-04 11:59:00,2.88974,2.88974,2.88605,2.88946,8750000.0
2009-11-04 12:00:00,2.8888,2.88885,2.88724,2.88872,6500000.0
2009-11-04 12:01:00,2.88845,2.88872,2.88669,2.88845,10750000.0
2009-11-04 12:02:00,2.89023,2.89023,2.88446,2.88446,9250000.0
2009-11-04 12:03:00,2.88816,2.89028,2.88702,2.88991,8000000.0
2009-11-04 12:04:00,2.8892,2.8907,2.88534,2.88925,9500000.0
2009-11-04 12:05:00,2.88716,2.89051,2.88716,2.88792,5750000.0
2009-11-04 12:06:00,2.89079,2.89079,2.88896,2.88896,7500000.0
2009-11-04 12:07:00,2.88838,2.89176,2.88663,2.88935,6000000.0
2009-11-04 12:08:00,2.89104,2.89169,2.88796,2.88796,6760000.0
2009-11-04 12:09:00,2.89138,2.89204,2.88153,2.88153,6500000.0
2009-11-04 12:10:00,2.88721,2.88917,2.88316,2.88722,6250000.0
2009-11-04 12:11:00,2.88404,2.88799,2.88404,2.88752,11250000.0
2009-11-04 12:12:00,2.8832,2.88908,2.8832,2.88426,10500000.0
2009-11-04 12:13:00,2.88703,2.88978,2.88582,2.88799,8500000.0
2009-11-04 12:14:00,2.8882,2.88848,2.88586,2.88791,6750000.0
2009-11-04 12:15:00,2.8885,2.8885,2.88214,2.88643,7250000.0
2009-11-04 12:16:00,2.88766,2.88839,2.88429,2.88429,10500000.0
2009-11-04 12:17:00,2.88947,2.8897,2.88488,2.88864,8500000.0
2009-11-04 12:18:00,2.8881,2.89005,2.88312,2.89005,8750000.0
2009-11-04 12:19:00,2.88814,2.88918,2.88527,2.88854,10000000.0
2009-11-04 12:20:00,2.88908,2.88992,2.88369,2.88646,10250000.0
2009-11-04 12:21:00,2.88823,2.89045,2.88414,2.88414,10000000.0
2009-11-04 12:22:00,2.88715,2.8911,2.88632,2.88632,8380000.0
2009-11-04 12:23:00,2.89022,2.89115,2.88674,2.88751,10130000.0
2009-11-04 12:24:00,2.88227,2.88822,2.88227,2.88536,7250000.0
2009-11-04 12:25:00,2.88752,2.88807,2.88548,2.88555,10000000.0
2009-11-04 12:26:00,2.88688,2.88722,2.88136,2.88366,8000000.0
2009-11-04 12:27:00,2.88695,2.88695,2.87933,2.88198,11250000.0
2009-11-04 12:28:00,2.88561,2.88573,2.88066,2.88066,12250000.0
2009-11-04 12:29:00,2.88515,2.88561,2.88178,2.88473,6000000.0
2009-11-04 12:30:00,2.88281,2.88622,2.87931,2.87931,12750000.0
2009-11-04 12:31:00,2.88454,2.88601,2.88403,2.88578,5880000.0
2009-11-04 12:32:00,2.88305,2.88652,2.88305,2.88454,7130000.0
2009-11-04 12:33:00,2.88529,2.88683,2.88322,2.88636,10250000.0
2009-11-04 12:34:00,2.8823,2.88577,2.87901,2.8845,7750000.0
2009-11-04 12:35:00,2.88669,2.88669,2.8784,2.8784,7000000.0
2009-11-04 12:36:00,2.88522,2.88613,2.8838,2.88478,5250000.0
2009-11-04 12:37:00,2.88275,2.88658,2.88229,2.88273,11750000.0
2009-11-04 12:38:00,2.88516,2.88516,2.88059,2.88328,5500000.0
2009-11-04 12:39:00,2.88597,2.88636,2.88368,2.88583,9000000.0
2009-11-04 12:40:00,2.88247,2.88591,2.88247,2.88303,9500000.0
2009-11-04 12:41:00,2.8852,2.88645,2.88002,2.88327,10250000.0
2009-11-04 12:42:00,2.88562,2.88648,2.87922,2.88648,8750000.0
2009-11-04 12:43:00,2.88692,2.88729,2.88287,2.88529,6500000.0
2009-11-04 12:44:00,2.88684,2.88684,2.88223,2.88223,6000000.0
2009-11-04 12:45:00,2.88662,2.88722,2.88345,2.88408,5250000.0
2009-11-04 12:46:00,2.88591,2.8868,2.8827,2.8867,10500000.0
2009-11-04 12:47:00,2.88463,2.88895,2.88413,2.88773,7500000.0
2009-11-04 12:48:00,2.88738,2.88738,2.88418,2.88471,13750000.0
2009-11-04 12:49:00,2.88602,2.8873,2.88153,2.88515,9000000.0
2009-11-04 12:50:00,2.88563,2.88715,2.88436,2.88715,6500000.0
2009-11-04 12:51:00,2.88613,2.88833,2.88308,2.88439,8500000.0
2009-11-04 12:52:00,2.88719,2.88741,2.88363,2.88505,9000000.0
2009-11-04 12:53:00,2.88855,2.88855,2.88288,2.88772,8500000.0
2009-11-04 12:54:00,2.88695,2.88773,2.8823,2.88693,9250000.0
2009-11-04 12:55:00,2.88862,2.88862,2.88441,2.88761,8250000.0
2009-11-04 12:56:00,2.88822,2.88822,2.88627,2.88735,9750000.0
2009-11-04 12:57:00,2.88849,2.88871,2.88221,2.88457,9250000.0
2009-11-04 12:58:00,2.88827,2.88827,2.88469,2.88652,7380000.0
2009-11-04 12:59:00,2.88795,2.88795,2.88646,2.88646,7750000.0
2009-11-04 13:00:00,2.88517,2.8889,2.88517,2.88791,5750000.0
2009-11-04 13:01:00,2.88934,2.88934,2.883,2.88856,6250000.0
2009-11-04 13:02:00,2.88873,2.89004,2.88435,2.88876,9000000.0
2009-11-04 13:03:00,2.88455,2.88876,2.88411,2.88731,9880000.0
2009-11-04 13:04:00,2.88464,2.8877,2.88336,2.8858,7880000.0
2009-11-04 13:05:00,2.88413,2.88727,2.8829,2.88503,6130000.0
2009-11-04 13:06:00,2.88609,2.88763,2.88537,2.88609,8000000.0
2009-11-04 13:07:00,2.88785,2.88864,2.88225,2.88654,10500000.0
2009-11-04 13:08:00,2.88519,2.89009,2.88217,2.88827,11000000.0
2009-11-04 13:09:00,2.88733,2.89028,2.8865,2.88885,7750000.0
2009-11-04 13:10:00,2.88945,2.89523,2.88945,2.89523,6630000.0
2009-11-04 13:11:00,2.89048,2.89405,2.89048,2.89328,8500000.0
2009-11-04 13:12:00,2.89452,2.89675,2.89452,2.89667,8750000.0
2009-11-04 13:13:00,2.89608,2.8974,2.89289,2.89449,8500000.0
2009-11-04 13:14:00,2.89652,2.89652,2.8887,2.89222,9000000.0
2009-11-04 13:15:00,2.89377,2.89377,2.88986,2.88986,8500000.0
2009-11-04 13:16:00,2.89298,2.89458,2.89067,2.89067,5250000.0
2009-11-04 13:17:00,2.88991,2.89435,2.88991,2.89253,10000000.0
2009-11-04 13:18:00,2.88862,2.89381,2.88862,2.8938,7250000.0
2009-11-04 13:19:00,2.89382,2.89382,2.89137,2.89171,6250000.0
2009-11-04 13:20:00,2.89281,2.89364,2.88902,2.89151,9000000.0
2009-11-04 13:21:00,2.89405,2.89405,2.88783,2.89184,10500000.0
2009-11-04 13:22:00,2.88828,2.89247,2.88828,2.88935,7000000.0
2009-11-04 13:23:00,2.89346,2.89359,2.89049,2.89149,6500000.0
2009-11-04 13:24:00,2.89364,2.89393,2.88764,2.88764,10250000.0
2009-11-04 13:25:00,2.89443,2.89443,2.88866,2.89081,6380000.0
2009-11-04 13:26:00,2.89344,2.89344,2.88848,2.88957,8750000.0
2009-11-04 13:27:00,2.88736,2.89266,2.88736,2.89136,10250000.0
2009-11-04 13:28:00,2.89237,2.89311,2.88848,2.89093,9130000.0
2009-11-04 13:29:00,2.88764,2.89434,2.88764,2.89243,16250000.0
2009-11-04 13:30:00,2.89364,2.89467,2.89178,2.89217,6750000.0
2009-11-04 13:31:00,2.89417,2.89417,2.89123,2.89123,6500000.0
2009-11-04 13:32:00,2.89473,2.89473,2.89012,2.89043,11500000.0
2009-11-04 13:33:00,2.8933,2.89431,2.88438,2.88438,11000000.0
2009-11-04 13:34:00,2.88979,2.89405,2.88979,2.89235,7500000.0
2009-11-04 13:35:00,2.89347,2.89352,2.88868,2.88868,10500000.0
2009-11-04 13:36:00,2.89182,2.89341,2.88657,2.88657,13000000.0
2009-11-04 13:37:00,2.89273,2.89485,2.89227,2.89485,9000000.0
2009-11-04 13:38:00,2.89436,2.89532,2.89276,2.89455,10750000.0
2009-11-04 13:39:00,2.89514,2.89533,2.89181,2.89342,6500000.0
2009-11-04 13:40:00,2.89202,2.89387,2.88904,2.89294,7000000.0
2009-11-04 13:41:00,2.88912,2.89432,2.88912,2.89401,8500000.0
2009-11-04 13:42:00,2.89403,2.89403,2.88842,2.89104,7880000.0
2009-11-04 13:43:00,2.89347,2.89423,2.89083,2.89088,9250000.0
2009-11-04 13:44:00,2.89165,2.8935,2.89076,2.89076,10750000.0
2009-11-04 13:45:00,2.89378,2.89438,2.88838,2.88838,8750000.0
2009-11-04 13:46:00,2.89421,2.8944,2.89016,2.89034,6500000.0
2009-11-04 13:47:00,2.88601,2.89327,2.88601,2.89327,9250000.0
2009-11-04 13:48:00,2.88928,2.89213,2.88673,2.89157,7500000.0
2009-11-04 13:49:00,2.89291,2.89318,2.88947,2.88989,7380000.0
2009-11-04 13:50:00,2.88929,2.89229,2.88929,2.89173,11000000.0
2009-11-04 13:51:00,2.88829,2.89124,2.88804,2.89014,8250000.0
2009-11-04 13:52:00,2.88848,2.89132,2.88791,2.88791,7750000.0
2009-11-04 13:53:00,2.89128,2.89132,2.88634,2.88722,5500000.0
2009-11-04 13:54:00,2.88926,2.89066,2.88688,2.88907,8500000.0
2009-11-04 13:55:00,2.8899,2.89008,2.88431,2.88867,6000000.0
2009-11-04 13:56:00,2.88255,2.88763,2.88105,2.88323,12250000.0
2009-11-04 13:57:00,2.88671,2.88772,2.88349,2.88662,8250000.0
2009-11-04 13:58:00,2.88742,2.88945,2.88594,2.8872,13250000.0
2009-11-04 13:59:00,2.88511,2.89009,2.88511,2.88795,9500000.0
2009-11-04 14:00:00,2.88805,2.88906,2.8855,2.88705,10750000.0
2009-11-04 14:01:00,2.88562,2.88706,2.88305,2.88679,6880000.0
2009-11-04 14:02:00,2.88745,2.88745,2.88384,2.88653,8750000.0
2009-11-04 14:03:00,2.88347,2.88659,2.88347,2.88359,12250000.0
2009-11-04 14:04:00,2.88341,2.887,2.88249,2.8855,10750000.0
2009-11-04 14:05:00,2.88302,2.88662,2.88072,2.88439,5500000.0
2009-11-04 14:06:00,2.88491,2.88521,2.88246,2.88246,5250000.0
2009-11-04 14:07:00,2.88366,2.88451,2.8796,2.8796,7250000.0
2009-11-04 14:08:00,2.88082,2.88432,2.8788,2.88019,10630000.0
2009-11-04 14:09:00,2.88427,2.88427,2.87996,2.88361,9000000.0
2009-11-04 14:10:00,2.88251,2.88347,2.88022,2.88308,8000000.0
2009-11-04 14:11:00,2.88197,2.88507,2.88055,2.88313,9500000.0
2009-11-04 14:12:00,2.88292,2.88664,2.88199,2.88199,5500000.0
2009-11-04 14:13:00,2.88547,2.8856,2.88079,2.8847,7250000.0
2009-11-04 14:14:00,2.88621,2.88621,2.87933,2.88407,6760000.0
2009-11-04 14:15:00,2.8821,2.88366,2.87851,2.88294,9250000.0
2009-11-04 14:16:00,2.88439,2.88473,2.8797,2.88439,8500000.0
2009-11-04 14:17:00,2.8853,2.88543,2.88067,2.88305,6500000.0
2009-11-04 14:18:00,2.88516,2.88626,2.88063,2.88624,5500000.0
2009-11-04 14:19:00,2.88361,2.8881,2.88361,2.8881,6500000.0
2009-11-04 14:20:00,2.88805,2.88834,2.88352,2.88757,11750000.0
2009-11-04 14:21:00,2.8887,2.88911,2.88316,2.88459,8500000.0
2009-11-04 14:22:00,2.88892,2.88892,2.88458,2.88584,5250000.0
2009-11-04 14:23:00,2.88727,2.88888,2.88579,2.8881,7750000.0
2009-11-04 14:24:00,2.88367,2.88818,2.88367,2.88818,7000000.0
2009-11-04 14:25:00,2.88923,2.88923,2.88402,2.88402,6250000.0
2009-11-04 14:26:00,2.88794,2.88794,2.88372,2.88659,5750000.0
2009-11-04 14:27:00,2.88866,2.88966,2.88732,2.88879,6250000.0
2009-11-04 14:28:00,2.89103,2.89103,2.88823,2.88999,9130000.0
2009-11-04 14:29:00,2.88708,2.89062,2.88708,2.89062,11500000.0
2009-11-04 14:30:00,2.8919,2.89286,2.88786,2.88921,9000000.0
2009-11-04 14:31:00,2.89133,2.89133,2.88524,2.88719,10500000.0
2009-11-04 14:32:00,2.8906,2.8906,2.88307,2.88897,8500000.0
2009-11-04 14:33:00,2.89137,2.89137,2.88719,2.89078,5630000.0
2009-11-04 14:34:00,2.89035,2.8917,2.88497,2.88795,7380000.0
2009-11-04 14:35:00,2.89171,2.89171,2.88402,2.88402,7500000.0
2009-11-04 14:36:00,2.89182,2.89182,2.88708,2.88877,8750000.0
2009-11-04 14:37:00,2.89108,2.89122,2.88944,2.8901,7130000.0
2009-11-04 14:38:00,2.88907,2.89245,2.88628,2.88628,7000000.0
2009-11-04 14:39:00,2.88932,2.89176,2.88384,2.89096,6750000.0
2009-11-04 14:40:00,2.89137,2.89201,2.88653,2.889,11500000.0
2009-11-04 14:41:00,2.89042,2.89126,2.88892,2.89123,5500000.0
2009-11-04 14:42:00,2.88785,2.89088,2.88656,2.88843,6000000.0
2009-11-04 14:43:00,2.88517,2.88981,2.8849,2.8849,9630000.0
2009-11-04 14:44:00,2.88825,2.88845,2.88486,2.88486,9130000.0
2009-11-04 14:45:00,2.88615,2.88737,2.88405,2.88737,6250000.0
2009-11-04 14:46:00,2.887,2.8886,2.88183,2.88405,5500000.0
2009-11-04 14:47:00,2.88911,2.88911,2.88618,2.8883,10500000.0
2009-11-04 14:48:00,2.88603,2.89066,2.8845,2.8845,6750000.0
2009-11-04 14:49:00,2.89158,2.89224,2.88859,2.88859,6250000.0
2009-11-04 14:50:00,2.89244,2.89416,2.89009,2.894,9510000.0
2009-11-04 14:51:00,2.89335,2.89568,2.89072,2.89072,4880000.0
2009-11-04 14:52:00,2.89404,2.8944,2.88855,2.89227,8500000.0
2009-11-04 14:53:00,2.89331,2.89399,2.89128,2.89371,5750000.0
2009-11-04 14:54:00,2.8919,2.89337,2.88865,2.89244,5750000.0
2009-11-04 14:55:00,2.8904,2.89366,2.88874,2.89284,7750000.0
2009-11-04 14:56:00,2.89369,2.89369,2.88865,2.89289,10750000.0
2009-11-04 14:57:00,2.88872,2.89189,2.88784,2.88846,5130000.0
2009-11-04 14:58:00,2.89154,2.89248,2.88777,2.89248,7750000.0
2009-11-04 14:59:00,2.89294,2.89294,2.88502,2.89095,6380000.0
2009-11-04 15:00:00,2.88922,2.89264,2.8879,2.88865,10880000.0
2009-11-04 15:01:00,2.89203,2.89271,2.88657,2.88965,6500000.0
2009-11-04 15:02:00,2.8899,2.89146,2.88686,2.89146,11500000.0
2009-11-04 15:03:00,2.89235,2.89241,2.88769,2.88769,5500000.0
2009-11-04 15:04:00,2.8925,2.8925,2.88926,2.88926,8250000.0
2009-11-04 15:05:00,2.89302,2.89302,2.88905,2.88905,5750000.0
2009-11-04 15:06:00,2.8891,2.89099,2.88475,2.88475,6750000.0
2009-11-04 15:07:00,2.88834,2.89234,2.88834,2.8922,6750000.0
2009-11-04 15:08:00,2.89245,2.89245,2.88971,2.88975,9750000.0
2009-11-04 15:09:00,2.89118,2.89167,2.89024,2.89052,12250000.0
2009-11-04 15:10:00,2.888,2.89173,2.888,2.89087,6380000.0
2009-11-04 15:11:00,2.88903,2.8911,2.88554,2.8878,9130000.0
2009-11-04 15:12:00,2.89177,2.8921,2.88397,2.88789,5750000.0
2009-11-04 15:13:00,2.88549,2.8906,2.88549,2.89048,8750000.0
2009-11-04 15:14:00,2.88845,2.8904,2.88652,2.88936,8880000.0
2009-11-04 15:15:00,2.88723,2.88901,2.88389,2.88683,6750000.0
2009-11-04 15:16:00,2.88458,2.88972,2.88458,2.88905,6000000.0
2009-11-04 15:17:00,2.88987,2.88987,2.88618,2.88848,8250000.0
2009-11-04 15:18:00,2.88785,2.88793,2.88436,2.88436,7000000.0
2009-11-04 15:19:00,2.88581,2.8863,2.88271,2.88303,8750000.0
2009-11-04 15:20:00,2.88712,2.88712,2.88398,2.88692,5500000.0
2009-11-04 15:21:00,2.8842,2.88811,2.8842,2.88714,5250000.0
2009-11-04 15:22:00,2.88528,2.88765,2.88116,2.88764,7250000.0
2009-11-04 15:23:00,2.88797,2.88797,2.88245,2.88503,5250000.0
2009-11-04 15:24:00,2.88589,2.88589,2.88197,2.88484,7500000.0
2009-11-04 15:25:00,2.88189,2.8852,2.88099,2.88317,7500000.0
2009-11-04 15:26:00,2.88024,2.88166,2.87449,2.87449,11000000.0
2009-11-04 15:27:00,2.87999,2.88063,2.87632,2.87741,9500000.0
2009-11-04 15:28:00,2.8778,2.878,2.87454,2.87624,8000000.0
2009-11-04 15:29:00,2.87777,2.87787,2.87367,2.87712,8250000.0
2009-11-04 15:30:00,2.87678,2.87851,2.87334,2.87726,8500000.0
2009-11-04 15:31:00,2.87933,2.87943,2.87576,2.87681,7000000.0
2009-11-04 15:32:00,2.87624,2.87968,2.87452,2.87452,6750000.0
2009-11-04 15:33:00,2.87628,2.87933,2.87548,2.87933,5500000.0
2009-11-04 15:34:00,2.88036,2.88036,2.87681,2.87882,11750000.0
2009-11-04 15:35:00,2.87722,2.88015,2.87551,2.87892,7750000.0
2009-11-04 15:36:00,2.8799,2.88039,2.87744,2.87988,10130000.0
2009-11-04 15:37:00,2.87631,2.8785,2.87571,2.87639,5250000.0
2009-11-04 15:38:00,2.8755,2.87951,2.8755,2.87801,9500000.0
2009-11-04 15:39:00,2.8738,2.88069,2.8738,2.87937,8250000.0
2009-11-04 15:40:00,2.88297,2.88297,2.87822,2.88224,7000000.0
2009-11-04 15:41:00,2.87977,2.88134,2.87928,2.88068,9000000.0
2009-11-04 15:42:00,2.87884,2.88192,2.87827,2.88149,10880000.0
2009-11-04 15:43:00,2.8816,2.88168,2.87633,2.87918,10250000.0
2009-11-04 15:44:00,2.88027,2.88082,2.8748,2.87912,7000000.0
2009-11-04 15:45:00,2.88081,2.88098,2.87673,2.87936,9750000.0
2009-11-04 15:46:00,2.87997,2.88255,2.87856,2.87908,8250000.0
2009-11-04 15:47:00,2.88169,2.88267,2.88074,2.88092,8250000.0
2009-11-04 15:48:00,2.88256,2.88459,2.8812,2.88393,7500000.0
2009-11-04 15:49:00,2.88406,2.88588,2.88092,2.88119,8250000.0
2009-11-04 15:50:00,2.88395,2.88507,2.87811,2.88061,10250000.0
2009-11-04 15:51:00,2.88375,2.88458,2.87939,2.8821,7250000.0
2009-11-04 15:52:00,2.88254,2.88539,2.88186,2.88186,8750000.0
2009-11-04 15:53:00,2.88803,2.88803,2.87859,2.88222,9500000.0
2009-11-04 15:54:00,2.88425,2.88425,2.88007,2.8819,7750000.0
2009-11-04 15:55:00,2.88057,2.88347,2.87948,2.88058,9500000.0
2009-11-04 15:56:00,2.87957,2.88099,2.87419,2.87762,7000000.0
2009-11-04 15:57:00,2.87806,2.88239,2.87806,2.88151,5750000.0
2009-11-04 15:58:00,2.88037,2.88347,2.88033,2.88337,7000000.0
2009-11-04 15:59:00,2.88285,2.88414,2.87888,2.88159,8000000.0
2009-11-04 16:00:00,2.88522,2.88559,2.88025,2.88372,7250000.0
2009-11-04 16:01:00,2.88488,2.88488,2.88055,2.88375,5750000.0
2009-11-04 16:02:00,2.88633,2.88633,2.87896,2.88154,11250000.0
2009-11-04 16:03:00,2.87713,2.88292,2.87585,2.88045,6750000.0
2009-11-04 16:04:00,2.88006,2.88114,2.87444,2.88085,13250000.0
2009-11-04 16:05:00,2.88046,2.88286,2.87927,2.87927,11000000.0
2009-11-04 16:06:00,2.87986,2.88171,2.8792,2.88073,10500000.0
2009-11-04 16:07:00,2.88034,2.88187,2.87751,2.87967,8250000.0
2009-11-04 16:08:00,2.88051,2.88081,2.8777,2.878,9380000.0
2009-11-04 16:09:00,2.87945,2.87945,2.8744,2.87578,9000000.0
2009-11-04 16:10:00,2.87486,2.87791,2.87377,2.87703,8130000.0
2009-11-04 16:11:00,2.87605,2.87744,2.87309,2.87309,9500000.0
2009-11-04 16:12:00,2.87363,2.87479,2.87076,2.87467,8500000.0
2009-11-04 16:13:00,2.87402,2.87735,2.87402,2.87678,10000000.0
2009-11-04 16:14:00,2.87679,2.87836,2.87386,2.87386,12750000.0
2009-11-04 16:15:00,2.87835,2.87835,2.87426,2.87458,7250000.0
2009-11-04 16:16:00,2.87594,2.87699,2.87399,2.87694,10250000.0
2009-11-04 16:17:00,2.87615,2.87779,2.87376,2.87508,10750000.0
2009-11-04 16:18:00,2.87798,2.87844,2.87431,2.87521,7500000.0
2009-11-04 16:19:00,2.87859,2.88073,2.875,2.88057,10000000.0
2009-11-04 16:20:00,2.87987,2.88115,2.87667,2.88115,7000000.0
2009-11-04 16:21:00,2.87858,2.88006,2.87575,2.87575,5630000.0
2009-11-04 16:22:00,2.88122,2.88155,2.87886,2.87926,10000000.0
2009-11-04 16:23:00,2.87953,2.88041,2.87775,2.87807,8630000.0
2009-11-04 16:24:00,2.88117,2.88117,2.8772,2.87783,12000000.0
2009-11-04 16:25:00,2.87997,2.87997,2.87525,2.87839,8000000.0
2009-11-04 16:26:00,2.8796,2.88675,2.87856,2.87859,8880000.0
2009-11-04 16:27:00,2.8763,2.87955,2.87292,2.87633,9500000.0
2009-11-04 16:28:00,2.87811,2.87966,2.87345,2.87792,6250000.0
2009-11-04 16:29:00,2.87799,2.87812,2.87603,2.87705,8500000.0
2009-11-04 16:30:00,2.8739,2.87779,2.8739,2.87564,8000000.0
2009-11-04 16:31:00,2.87498,2.87867,2.87362,2.87592,11000000.0
2009-11-04 16:32:00,2.8782,2.8782,2.87474,2.87474,8500000.0
2009-11-04 16:33:00,2.87627,2.87667,2.87301,2.87655,7500000.0
2009-11-04 16:34:00,2.87331,2.87682,2.8709,2.8709,13500000.0
2009-11-04 16:35:00,2.87759,2.87797,2.87379,2.87539,7880000.0
2009-11-04 16:36:00,2.87465,2.87872,2.87268,2.87505,12250000.0
2009-11-04 16:37:00,2.87625,2.87751,2.87463,2.87584,5500000.0
2009-11-04 16:38:00,2.87328,2.87563,2.87185,2.87327,8250000.0
2009-11-04 16:39:00,2.87156,2.87301,2.87029,2.87124,5500000.0
2009-11-04 16:40:00,2.87113,2.87113,2.86258,2.86723,9750000.0
2009-11-04 16:41:00,2.86755,2.86902,2.86612,2.86659,10500000.0
2009-11-04 16:42:00,2.86779,2.86779,2.86278,2.86278,5500000.0
2009-11-04 16:43:00,2.86533,2.86705,2.85906,2.86309,10250000.0
2009-11-04 16:44:00,2.86548,2.86593,2.86283,2.86422,9250000.0
2009-11-04 16:45:00,2.86373,2.86676,2.86034,2.86662,9380000.0
2009-11-04 16:46:00,2.86635,2.86666,2.86277,2.86409,8250000.0
2009-11-04 16:47:00,2.86462,2.86714,2.86462,2.86714,5750000.0
2009-11-04 16:48:00,2.86426,2.86485,2.85958,2.86174,12500000.0
2009-11-04 16:49:00,2.86096,2.86338,2.85988,2.85988,9630000.0
2009-11-04 16:50:00,2.86182,2.86182,2.85576,2.85576,4880000.0
2009-11-04 16:51:00,2.86044,2.86143,2.85655,2.85966,9250000.0
2009-11-04 16:52:00,2.86137,2.86137,2.85739,2.85861,7000000.0
2009-11-04 16:53:00,2.86099,2.86099,2.85673,2.85673,9500000.0
2009-11-04 16:54:00,2.86016,2.86178,2.85253,2.85253,7750000.0
2009-11-04 16:55:00,2.85701,2.86161,2.85701,2.85892,12000000.0
2009-11-04 16:56:00,2.86179,2.86217,2.86013,2.86101,5750000.0
2009-11-04 16:57:00,2.85949,2.86208,2.85661,2.86176,9000000.0
2009-11-04 16:58:00,2.86063,2.86188,2.85721,2.85937,7500000.0
2009-11-04 16:59:00,2.86081,2.86081,2.8584,2.86009,5250000.0
2009-11-04 17:00:00,2.86078,2.86311,2.85771,2.86259,8250000.0
2009-11-04 17:01:00,2.86387,2.86494,2.86058,2.86494,6500000.0
2009-11-04 17:02:00,2.86122,2.86375,2.85745,2.86309,7500000.0
2009-11-04 17:03:00,2.86021,2.86184,2.8526,2.85632,8500000.0
2009-11-04 17:04:00,2.85732,2.86395,2.85391,2.85938,7630000.0
2009-11-04 17:05:00,2.85969,2.86236,2.85252,2.85278,9750000.0
2009-11-04 17:06:00,2.85291,2.85659,2.85147,2.85147,6750000.0
2009-11-04 17:07:00,2.8542,2.85494,2.85131,2.85131,5750000.0
2009-11-04 17:08:00,2.85337,2.85549,2.85208,2.85244,10000000.0
2009-11-04 17:09:00,2.8551,2.85515,2.85284,2.85373,5500000.0
2009-11-04 17:10:00,2.85329,2.85468,2.8523,2.85432,6250000.0
2009-11-04 17:11:00,2.85396,2.85554,2.85037,2.85115,9250000.0
2009-11-04 17:12:00,2.85423,2.85499,2.84884,2.85102,13000000.0
2009-11-04 17:13:00,2.85394,2.85494,2.85015,2.85226,9880000.0
2009-11-04 17:14:00,2.85267,2.8539,2.85033,2.85302,5500000.0
2009-11-04 17:15:00,2.85234,2.85387,2.84931,2.85222,8500000.0
2009-11-04 17:16:00,2.85507,2.85548,2.85159,2.85332,5500000.0
2009-11-04 17:17:00,2.85165,2.85537,2.85077,2.85537,6630000.0
2009-11-04 17:18:00,2.85124,2.85609,2.85075,2.85523,8880000.0
2009-11-04 17:19:00,2.85697,2.85697,2.85014,2.85405,6750000.0
2009-11-04 17:20:00,2.85435,2.85674,2.85113,2.85674,13500000.0
2009-11-04 17:21:00,2.85495,2.85531,2.8519,2.85404,6130000.0
2009-11-04 17:22:00,2.85732,2.85732,2.85284,2.8552,9250000.0
2009-11-04 17:23:00,2.85602,2.85712,2.85473,2.85683,5250000.0
2009-11-04 17:24:00,2.85841,2.85912,2.85602,2.85656,8250000.0
2009-11-04 17:25:00,2.85719,2.85903,2.85487,2.85685,11750000.0
2009-11-04 17:26:00,2.85768,2.85863,2.85472,2.85759,7750000.0
2009-11-04 17:27:00,2.8571,2.85885,2.85313,2.85825,8750000.0
2009-11-04 17:28:00,2.85911,2.85963,2.85516,2.85867,9250000.0
2009-11-04 17:29:00,2.8597,2.86038,2.85751,2.86038,13000000.0
2009-11-04 17:30:00,2.85987,2.85987,2.85579,2.85579,6250000.0
2009-11-04 17:31:00,2.85504,2.8588,2.85504,2.85815,6000000.0
2009-11-04 17:32:00,2.85625,2.85844,2.85368,2.85589,10000000.0
2009-11-04 17:33:00,2.85275,2.85786,2.85174,2.85593,7000000.0
2009-11-04 17:34:00,2.85867,2.85886,2.85461,2.85761,9380000.0
2009-11-04 17:35:00,2.85628,2.85964,2.85507,2.85584,8500000.0
2009-11-04 17:36:00,2.85618,2.85976,2.85534,2.85976,8500000.0
2009-11-04 17:37:00,2.85924,2.86084,2.85765,2.85983,7750000.0
2009-11-04 17:38:00,2.85807,2.86087,2.85547,2.86087,6000000.0
2009-11-04 17:39:00,2.85866,2.86104,2.85561,2.86008,8380000.0
2009-11-04 17:40:00,2.86167,2.86196,2.85773,2.85986,9880000.0
2009-11-04 17:41:00,2.86137,2.86137,2.85871,2.85933,5500000.0
2009-11-04 17:42:00,2.85867,2.86006,2.85412,2.85762,6630000.0
2009-11-04 17:43:00,2.8574,2.86128,2.8574,2.85789,6250000.0
2009-11-04 17:44:00,2.85989,2.86117,2.85487,2.85894,7500000.0
2009-11-04 17:45:00,2.85918,2.85922,2.85598,2.85789,5250000.0
2009-11-04 17:46:00,2.85519,2.8582,2.85502,2.85739,7500000.0
2009-11-04 17:47:00,2.85618,2.85727,2.85444,2.85617,6880000.0
2009-11-04 17:48:00,2.85441,2.85634,2.852,2.85314,8750000.0
2009-11-04 17:49:00,2.85373,2.85517,2.85373,2.85435,9500000.0
2009-11-04 17:50:00,2.85681,2.85681,2.85305,2.85305,7250000.0
2009-11-04 17:51:00,2.85271,2.85632,2.85271,2.85632,8750000.0
2009-11-04 17:52:00,2.85182,2.8568,2.85182,2.8568,7380000.0
2009-11-04 17:53:00,2.85796,2.85835,2.85349,2.85395,8130000.0
2009-11-04 17:54:00,2.85413,2.85806,2.85296,2.85525,13500000.0
2009-11-04 17:55:00,2.85905,2.85905,2.85475,2.85678,10250000.0
2009-11-04 17:56:00,2.85404,2.85903,2.85404,2.85864,8750000.0
2009-11-04 17:57:00,2.8599,2.86052,2.85655,2.86052,8500000.0
2009-11-04 17:58:00,2.85978,2.86129,2.85407,2.86129,9250000.0
2009-11-04 17:59:00,2.85862,2.86102,2.85634,2.85892,8250000.0
2009-11-04 18:00:00,2.86103,2.86181,2.85747,2.85747,6750000.0
2009-11-04 18:01:00,2.86279,2.86344,2.85653,2.85653,5750000.0
2009-11-04 18:02:00,2.86172,2.8618,2.85876,2.85876,9380000.0
2009-11-04 18:03:00,2.86111,2.86198,2.85675,2.85675,8130000.0
2009-11-04 18:04:00,2.86245,2.86245,2.85719,2.86129,9250000.0
2009-11-04 18:05:00,2.86069,2.86099,2.85945,2.86016,7750000.0
2009-11-04 18:06:00,2.85565,2.86192,2.85565,2.85714,10750000.0
2009-11-04 18:07:00,2.86118,2.86139,2.85655,2.85795,6500000.0
2009-11-04 18:08:00,2.85786,2.86146,2.85711,2.85963,10000000.0
2009-11-04 18:09:00,2.85979,2.86159,2.8578,2.86111,8630000.0
2009-11-04 18:10:00,2.86309,2.86339,2.85778,2.85989,8630000.0
2009-11-04 18:11:00,2.85803,2.86061,2.8566,2.85826,6000000.0
2009-11-04 18:12:00,2.8584,2.86009,2.85774,2.86009,5750000.0
2009-11-04 18:13:00,2.85656,2.85973,2.85424,2.8596,8000000.0
2009-11-04 18:14:00,2.85917,2.86118,2.85789,2.86118,7250000.0
2009-11-04 18:15:00,2.85618,2.86012,2.85618,2.85812,5250000.0
2009-11-04 18:16:00,2.86028,2.86147,2.85871,2.85924,8000000.0
2009-11-04 18:17:00,2.86053,2.86053,2.85469,2.85481,8250000.0
2009-11-04 18:18:00,2.85914,2.8597,2.85506,2.85605,6000000.0
2009-11-04 18:19:00,2.85973,2.85973,2.85665,2.85797,8500000.0
2009-11-04 18:20:00,2.85977,2.85995,2.85764,2.85915,9750000.0
2009-11-04 18:21:00,2.85289,2.85933,2.85289,2.85436,7250000.0
2009-11-04 18:22:00,2.85673,2.85887,2.85673,2.85778,5750000.0
2009-11-04 18:23:00,2.85875,2.8589,2.85421,2.8569,8130000.0
2009-11-04 18:24:00,2.85836,2.85929,2.85506,2.85652,9250000.0
2009-11-04 18:25:00,2.85819,2.85904,2.85675,2.85675,6750000.0
2009-11-04 18:26:00,2.85804,2.8587,2.85466,2.85835,8750000.0
2009-11-04 18:27:00,2.85887,2.85887,2.85339,2.85695,7380000.0
2009-11-04 18:28:00,2.85494,2.85779,2.85175,2.85571,10630000.0
2009-11-04 18:29:00,2.85636,2.85985,2.85636,2.85747,7750000.0
2009-11-04 18:30:00,2.85876,2.85925,2.85495,2.85495,5500000.0
2009-11-04 18:31:00,2.85691,2.86013,2.85607,2.85798,11500000.0
2009-11-04 18:32:00,2.85761,2.85906,2.85499,2.85904,8500000.0
2009-11-04 18:33:00,2.85774,2.85957,2.85626,2.85947,7750000.0
2009-11-04 18:34:00,2.85888,2.8601,2.85651,2.85961,8750000.0
2009-11-04 18:35:00,2.85899,2.85953,2.85517,2.85953,9750000.0
2009-11-04 18:36:00,2.85939,2.86133,2.85859,2.85873,7500000.0
2009-11-04 18:37:00,2.85997,2.86079,2.85838,2.85976,9000000.0
2009-11-04 18:38:00,2.859,2.86187,2.85876,2.86083,6750000.0
2009-11-04 18:39:00,2.85669,2.8605,2.85501,2.85645,5500000.0
2009-11-04 18:40:00,2.85969,2.86065,2.85841,2.86036,8750000.0
2009-11-04 18:41:00,2.85806,2.86089,2.85806,2.85909,8000000.0
2009-11-04 18:42:00,2.86047,2.86116,2.85735,2.86116,7750000.0
2009-11-04 18:43:00,2.8545,2.8604,2.8545,2.85976,6750000.0
2009-11-04 18:44:00,2.86178,2.86178,2.86007,2.86095,10380000.0
2009-11-04 18:45:00,2.8633,2.8633,2.85699,2.86148,10750000.0
2009-11-04 18:46:00,2.86304,2.86304,2.8604,2.86158,7750000.0
2009-11-04 18:47:00,2.85715,2.8625,2.85715,2.8604,8130000.0
2009-11-04 18:48:00,2.8611,2.8611,2.85685,2.8592,6750000.0
2009-11-04 18:49:00,2.8592,2.86184,2.85804,2.85927,8000000.0
2009-11-04 18:50:00,2.86142,2.86241,2.85714,2.86005,5500000.0
2009-11-04 18:51:00,2.86219,2.86221,2.85701,2.85762,6750000.0
2009-11-04 18:52:00,2.86357,2.86357,2.8584,2.8584,7000000.0
2009-11-04 18:53:00,2.85994,2.86309,2.85907,2.86302,9630000.0
2009-11-04 18:54:00,2.86165,2.86268,2.8584,2.86178,16250000.0
2009-11-04 18:55:00,2.86049,2.86278,2.85685,2.85888,7000000.0
2009-11-04 18:56:00,2.86065,2.86317,2.85981,2.8617,9750000.0
2009-11-04 18:57:00,2.85884,2.86385,2.85677,2.86242,8130000.0
2009-11-04 18:58:00,2.85936,2.86214,2.85878,2.86167,6500000.0
2009-11-04 18:59:00,2.86212,2.86303,2.85949,2.86289,8380000.0
2009-11-04 19:00:00,2.86068,2.86219,2.85886,2.86144,7750000.0
2009-11-04 19:01:00,2.8606,2.86124,2.85885,2.8594,6500000.0
2009-11-04 19:02:00,2.85967,2.86108,2.85747,2.86006,9000000.0
2009-11-04 19:03:00,2.85968,2.86064,2.85759,2.85967,8250000.0
2009-11-04 19:04:00,2.8575,2.86039,2.85344,2.85589,9630000.0
2009-11-04 19:05:00,2.85997,2.8608,2.85741,2.85968,12250000.0
2009-11-04 19:06:00,2.86129,2.86193,2.85945,2.86103,6500000.0
2009-11-04 19:07:00,2.86172,2.86365,2.86051,2.86365,11000000.0
2009-11-04 19:08:00,2.86438,2.86438,2.86135,2.86152,8750000.0
2009-11-04 19:09:00,2.86386,2.86433,2.86162,2.86232,8750000.0
2009-11-04 19:10:00,2.86342,2.86398,2.8593,2.86359,6250000.0
2009-11-04 19:11:00,2.86284,2.86357,2.86095,2.86213,8130000.0
2009-11-04 19:12:00,2.86244,2.86464,2.85849,2.86094,6000000.0
2009-11-04 19:13:00,2.8611,2.86429,2.86037,2.86245,13000000.0
2009-11-04 19:14:00,2.86254,2.86535,2.86117,2.8615,12000000.0
2009-11-04 19:15:00,2.8605,2.86407,2.8605,2.86308,5250000.0
2009-11-04 19:16:00,2.86207,2.86382,2.85839,2.86327,8250000.0
2009-11-04 19:17:00,2.86349,2.86478,2.86096,2.86116,7250000.0
2009-11-04 19:18:00,2.86106,2.86453,2.86106,2.86251,5750000.0
2009-11-04 19:19:00,2.86308,2.86416,2.86162,2.86162,9000000.0
2009-11-04 19:20:00,2.8639,2.86416,2.85936,2.86123,6750000.0
2009-11-04 19:21:00,2.8615,2.86412,2.86055,2.86141,7750000.0
2009-11-04 19:22:00,2.86382,2.86395,2.85963,2.85963,8500000.0
2009-11-04 19:23:00,2.86133,2.86263,2.85866,2.86263,7250000.0
2009-11-04 19:24:00,2.86314,2.86365,2.85933,2.85933,9250000.0
2009-11-04 19:25:00,2.86297,2.86329,2.86047,2.86176,11630000.0
2009-11-04 19:26:00,2.86255,2.86277,2.85667,2.86132,7750000.0
2009-11-04 19:27:00,2.86207,2.86289,2.86034,2.86179,5500000.0
2009-11-04 19:28:00,2.86278,2.86305,2.85571,2.85571,7000000.0
2009-11-04 19:29:00,2.86037,2.86266,2.85932,2.85994,8750000.0
2009-11-04 19:30:00,2.8599,2.86339,2.85727,2.85888,5500000.0
2009-11-04 19:31:00,2.86388,2.86388,2.85745,2.8607,10380000.0
2009-11-04 19:32:00,2.8603,2.86276,2.8571,2.8605,10500000.0
2009-11-04 19:33:00,2.86012,2.86169,2.85766,2.85821,5500000.0
2009-11-04 19:34:00,2.86161,2.86161,2.85816,2.86037,8500000.0
2009-11-04 19:35:00,2.85595,2.86104,2.85595,2.85937,8500000.0
2009-11-04 19:36:00,2.85958,2.86005,2.85757,2.85757,6000000.0
2009-11-04 19:37:00,2.85973,2.85973,2.85508,2.85905,11000000.0
2009-11-04 19:38:00,2.85794,2.86069,2.85762,2.86068,10760000.0
2009-11-04 19:39:00,2.85974,2.8601,2.85694,2.85878,8250000.0
2009-11-04 19:40:00,2.85991,2.86029,2.85462,2.85732,8750000.0
2009-11-04 19:41:00,2.85595,2.85862,2.85385,2.85687,7880000.0
2009-11-04 19:42:00,2.8592,2.8592,2.85345,2.85345,10250000.0
2009-11-04 19:43:00,2.85585,2.85954,2.85585,2.85858,8130000.0
2009-11-04 19:44:00,2.8589,2.85953,2.8557,2.85953,6630000.0
2009-11-04 19:45:00,2.85855,2.85926,2.85413,2.85636,7250000.0
2009-11-04 19:46:00,2.8548,2.85907,2.85429,2.85429,10250000.0
2009-11-04 19:47:00,2.85734,2.8589,2.85526,2.8589,9500000.0
2009-11-04 19:48:00,2.85582,2.85967,2.85582,2.85967,10500000.0
2009-11-04 19:49:00,2.85778,2.85912,2.85625,2.85642,7500000.0
2009-11-04 19:50:00,2.8573,2.8573,2.85442,2.85485,7000000.0
2009-11-04 19:51:00,2.85646,2.85765,2.85351,2.85351,7000000.0
2009-11-04 19:52:00,2.8552,2.85677,2.85488,2.85488,9000000.0
2009-11-04 19:53:00,2.85496,2.85711,2.85381,2.85464,9630000.0
2009-11-04 19:54:00,2.85491,2.85643,2.85059,2.85539,6250000.0
2009-11-04 19:55:00,2.8558,2.85636,2.85527,2.85589,5500000.0
2009-11-04 19:56:00,2.85599,2.85705,2.8543,2.8543,7250000.0
2009-11-04 19:57:00,2.85644,2.85709,2.85151,2.85594,8250000.0
2009-11-04 19:58:00,2.85599,2.85646,2.85301,2.85646,8000000.0
2009-11-04 19:59:00,2.85688,2.85688,2.84897,2.85468,7750000.0
2009-11-04 20:00:00,2.85545,2.85561,2.85181,2.85181,7500000.0
2009-11-04 20:01:00,2.85281,2.85446,2.85184,2.85385,7000000.0
2009-11-04 20:02:00,2.85362,2.85478,2.85263,2.85356,10250000.0
2009-11-04 20:03:00,2.85226,2.85493,2.84951,2.85228,10750000.0
2009-11-04 20:04:00,2.85534,2.85608,2.85004,2.85308,6500000.0
2009-11-04 20:05:00,2.85468,2.8558,2.85339,2.85559,6250000.0
2009-11-04 20:06:00,2.85555,2.8557,2.85258,2.85296,8880000.0
2009-11-04 20:07:00,2.85549,2.85549,2.85243,2.85488,7380000.0
2009-11-04 20:08:00,2.85564,2.85583,2.85167,2.85211,8000000.0
2009-11-04 20:09:00,2.85044,2.85629,2.85044,2.85629,7000000.0
2009-11-04 20:10:00,2.85609,2.85609,2.84984,2.85228,5750000.0
2009-11-04 20:11:00,2.85491,2.85491,2.84865,2.85443,6750000.0
2009-11-04 20:12:00,2.85362,2.855,2.85125,2.85125,6250000.0
2009-11-04 20:13:00,2.85578,2.85588,2.85155,2.85569,9250000.0
2009-11-04 20:14:00,2.85304,2.85596,2.85193,2.85302,7500000.0
2009-11-04 20:15:00,2.85415,2.85572,2.8525,2.85472,10500000.0
2009-11-04 20:16:00,2.85648,2.85648,2.85146,2.85376,9500000.0
2009-11-04 20:17:00,2.85315,2.85613,2.85315,2.85611,5250000.0
2009-11-04 20:18:00,2.85671,2.85728,2.85326,2.85504,6500000.0
2009-11-04 20:19:00,2.85705,2.85705,2.84972,2.85273,6380000.0
2009-11-04 20:20:00,2.8563,2.85685,2.8538,2.85685,6750000.0
2009-11-04 20:21:00,2.85543,2.85543,2.85146,2.85352,7000000.0
2009-11-04 20:22:00,2.85192,2.85601,2.85192,2.85416,6500000.0
2009-11-04 20:23:00,2.85569,2.85621,2.8518,2.85485,6750000.0
2009-11-04 20:24:00,2.853,2.85662,2.85154,2.85302,10250000.0
2009-11-04 20:25:00,2.85457,2.85468,2.85284,2.85289,11380000.0
2009-11-04 20:26:00,2.85464,2.85497,2.85324,2.85395,7000000.0
2009-11-04 20:27:00,2.85419,2.85649,2.8516,2.85649,8750000.0
2009-11-04 20:28:00,2.85486,2.85604,2.85341,2.85548,7500000.0
2009-11-04 20:29:00,2.85327,2.85487,2.85152,2.85332,9750000.0
2009-11-04 20:30:00,2.85463,2.85517,2.85251,2.85397,6250000.0
2009-11-04 20:31:00,2.85274,2.85704,2.85147,2.85409,8000000.0
2009-11-04 20:32:00,2.85059,2.85336,2.84728,2.84728,8000000.0
2009-11-04 20:33:00,2.8534,2.85433,2.85136,2.85136,8250000.0
2009-11-04 20:34:00,2.85298,2.8537,2.85175,2.85364,8000000.0
2009-11-04 20:35:00,2.85319,2.85372,2.84968,2.85239,7760000.0
2009-11-04 20:36:00,2.85183,2.85387,2.84688,2.85218,9500000.0
2009-11-04 20:37:00,2.85385,2.85423,2.84891,2.84891,7380000.0
2009-11-04 20:38:00,2.85438,2.85438,2.84856,2.85009,8380000.0
2009-11-04 20:39:00,2.8515,2.85227,2.85061,2.85227,8750000.0
2009-11-04 20:40:00,2.85236,2.85371,2.85093,2.85302,5250000.0
2009-11-04 20:41:00,2.84873,2.85289,2.8484,2.85081,5750000.0
2009-11-04 20:42:00,2.85048,2.85307,2.85048,2.85127,12000000.0
2009-11-04 20:43:00,2.85369,2.85369,2.85091,2.85333,12250000.0
2009-11-04 20:44:00,2.85258,2.85431,2.84982,2.84982,11500000.0
2009-11-04 20:45:00,2.8531,2.8535,2.84807,2.84807,6500000.0
2009-11-04 20:46:00,2.85306,2.85404,2.84956,2.85269,8500000.0
2009-11-04 20:47:00,2.85429,2.85429,2.85156,2.8531,5500000.0
2009-11-04 20:48:00,2.85238,2.85347,2.84957,2.85281,8000000.0
2009-11-04 20:49:00,2.85333,2.8538,2.85229,2.85279,9500000.0
2009-11-04 20:50:00,2.85363,2.85415,2.85032,2.85319,5250000.0
2009-11-04 20:51:00,2.85373,2.85373,2.84972,2.85311,7380000.0
2009-11-04 20:52:00,2.85297,2.85355,2.85159,2.85237,7000000.0
2009-11-04 20:53:00,2.85411,2.85411,2.85036,2.85165,6130000.0
2009-11-04 20:54:00,2.85299,2.85415,2.85273,2.85323,5500000.0
2009-11-04 20:55:00,2.85455,2.85467,2.85055,2.85055,6250000.0
2009-11-04 20:56:00,2.85087,2.85379,2.85087,2.85379,5750000.0
2009-11-04 20:57:00,2.85259,2.85443,2.85165,2.85347,7250000.0
2009-11-04 20:58:00,2.84912,2.8539,2.84912,2.85211,11250000.0
2009-11-04 20:59:00,2.84844,2.85371,2.84844,2.85236,5380000.0
2009-11-04 21:00:00,2.85277,2.85339,2.85022,2.8525,6250000.0
2009-11-04 21:01:00,2.84998,2.85413,2.84983,2.84983,5750000.0
2009-11-04 21:02:00,2.85071,2.85455,2.84913,2.84913,10500000.0
2009-11-04 21:03:00,2.85312,2.85457,2.85268,2.85329,8000000.0
2009-11-04 21:04:00,2.85596,2.85644,2.85064,2.85399,8000000.0
2009-11-04 21:05:00,2.854,2.8551,2.84873,2.85327,7750000.0
2009-11-04 21:06:00,2.85101,2.85321,2.84745,2.85191,7000000.0
2009-11-04 21:07:00,2.85428,2.85458,2.84993,2.84993,6000000.0
2009-11-04 21:08:00,2.85535,2.85535,2.84686,2.85228,10880000.0
2009-11-04 21:09:00,2.85156,2.85258,2.84643,2.84914,10750000.0
2009-11-04 21:10:00,2.84977,2.85639,2.84935,2.84935,9750000.0
2009-11-04 21:11:00,2.85047,2.85601,2.85047,2.85126,5500000.0
2009-11-04 21:12:00,2.85176,2.85176,2.84741,2.84952,7880000.0
2009-11-04 21:13:00,2.84866,2.85272,2.8486,2.85272,8750000.0
2009-11-04 21:14:00,2.85185,2.85315,2.84911,2.85016,7750000.0
2009-11-04 21:15:00,2.85095,2.85126,2.84884,2.85059,5750000.0
2009-11-04 21:16:00,2.85131,2.8517,2.8476,2.8517,5500000.0
2009-11-04 21:17:00,2.85217,2.85399,2.84935,2.85187,8000000.0
2009-11-04 21:18:00,2.85327,2.85492,2.85138,2.85422,6000000.0
2009-11-04 21:19:00,2.84897,2.85141,2.84584,2.84823,8000000.0
2009-11-04 21:20:00,2.84811,2.85767,2.84605,2.85471,8130000.0
2009-11-04 21:21:00,2.85861,2.85861,2.85436,2.8558,7250000.0
2009-11-04 21:22:00,2.85607,2.85607,2.84416,2.85102,8750000.0
2009-11-04 21:23:00,2.85092,2.85215,2.84655,2.84968,9250000.0
2009-11-04 21:24:00,2.85206,2.85285,2.84929,2.85147,7250000.0
2009-11-04 21:25:00,2.84968,2.85421,2.84968,2.85421,5250000.0
2009-11-04 21:26:00,2.85335,2.85843,2.85335,2.85639,5130000.0
2009-11-04 21:27:00,2.85903,2.85903,2.85428,2.85745,8750000.0
2009-11-04 21:28:00,2.85738,2.85993,2.85671,2.85779,5250000.0
2009-11-04 21:29:00,2.85864,2.86264,2.85864,2.86213,5750000.0
2009-11-04 21:30:00,2.86026,2.8626,2.8579,2.8606,6250000.0
2009-11-04 21:31:00,2.85965,2.86291,2.85809,2.85973,6250000.0
2009-11-04 21:32:00,2.85614,2.8611,2.8544,2.85879,6000000.0
2009-11-04 21:33:00,2.85832,2.85901,2.85192,2.85725,8130000.0
2009-11-04 21:34:00,2.85232,2.8579,2.85232,2.85368,6000000.0
2009-11-04 21:35:00,2.85403,2.85651,2.85332,2.85651,7750000.0
2009-11-04 21:36:00,2.85612,2.85612,2.84583,2.84655,7250000.0
2009-11-04 21:37:00,2.85056,2.85272,2.84683,2.85272,13750000.0
2009-11-04 21:38:00,2.8516,2.85278,2.84998,2.85155,10380000.0
2009-11-04 21:39:00,2.85072,2.85273,2.84749,2.85273,12250000.0
2009-11-04 21:40:00,2.85088,2.85318,2.84913,2.85175,11250000.0
2009-11-04 21:41:00,2.8523,2.85281,2.8461,2.84922,10000000.0
2009-11-04 21:42:00,2.84978,2.84996,2.84586,2.84769,11250000.0
2009-11-04 21:43:00,2.84743,2.84789,2.84275,2.84343,8250000.0
2009-11-04 21:44:00,2.84118,2.84689,2.84118,2.84185,7250000.0
2009-11-04 21:45:00,2.84561,2.84661,2.8392,2.83989,7750000.0
2009-11-04 21:46:00,2.84073,2.84303,2.83887,2.83887,7500000.0
2009-11-04 21:47:00,2.83785,2.84194,2.83568,2.83752,7250000.0
2009-11-04 21:48:00,2.83753,2.83976,2.83645,2.83854,5500000.0
2009-11-04 21:49:00,2.84161,2.84191,2.83717,2.84017,5500000.0
2009-11-04 21:50:00,2.83919,2.84026,2.83515,2.83515,6750000.0
2009-11-04 21:51:00,2.83941,2.83976,2.83692,2.83928,6000000.0
2009-11-04 21:52:00,2.84091,2.84289,2.83914,2.84207,7750000.0
2009-11-04 21:53:00,2.84162,2.84195,2.83967,2.83967,9250000.0
2009-11-04 21:54:00,2.83705,2.84328,2.83705,2.84226,7750000.0
2009-11-04 21:55:00,2.84287,2.84287,2.83578,2.83578,11000000.0
2009-11-04 21:56:00,2.84196,2.84316,2.83716,2.84316,8000000.0
2009-11-04 21:57:00,2.84368,2.84368,2.84131,2.84178,7130000.0
2009-11-04 21:58:00,2.84081,2.84333,2.8387,2.84333,11000000.0
2009-11-04 21:59:00,2.83821,2.84172,2.83751,2.84119,7000000.0
2009-11-04 22:00:00,2.83659,2.84143,2.83504,2.83919,6250000.0
2009-11-04 22:01:00,2.84185,2.84248,2.83972,2.83977,6000000.0
2009-11-04 22:02:00,2.84267,2.8432,2.839,2.84119,8750000.0
2009-11-04 22:03:00,2.84276,2.84276,2.83822,2.84148,6500000.0
2009-11-04 22:04:00,2.83835,2.84392,2.83835,2.84348,9000000.0
2009-11-04 22:05:00,2.84367,2.84496,2.84217,2.84217,6500000.0
2009-11-04 22:06:00,2.84599,2.84599,2.84058,2.84572,5500000.0
2009-11-04 22:07:00,2.84458,2.84635,2.84171,2.84212,10750000.0
2009-11-04 22:08:00,2.84499,2.84499,2.84088,2.84132,10130000.0
2009-11-04 22:09:00,2.8386,2.84357,2.8386,2.84151,15500000.0
2009-11-04 22:10:00,2.84325,2.84362,2.83977,2.84043,6380000.0
2009-11-04 22:11:00,2.84175,2.84296,2.83633,2.84234,7500000.0
2009-11-04 22:12:00,2.84299,2.84726,2.84299,2.84342,10750000.0
2009-11-04 22:13:00,2.84613,2.84792,2.84535,2.84792,8880000.0
2009-11-04 22:14:00,2.84587,2.8471,2.84446,2.84529,6000000.0
2009-11-04 22:15:00,2.84348,2.84666,2.84234,2.84534,8750000.0
2009-11-04 22:16:00,2.84503,2.84653,2.84109,2.84653,14130000.0
2009-11-04 22:17:00,2.84164,2.84684,2.84164,2.84548,6000000.0
2009-11-04 22:18:00,2.84528,2.84582,2.84014,2.84433,6000000.0
2009-11-04 22:19:00,2.84129,2.84513,2.83917,2.83917,8000000.0
2009-11-04 22:20:00,2.84412,2.84536,2.84097,2.8424,7500000.0
2009-11-04 22:21:00,2.84453,2.84552,2.84151,2.842,8000000.0
2009-11-04 22:22:00,2.8417,2.84474,2.84119,2.84213,6750000.0
2009-11-04 22:23:00,2.84485,2.84485,2.84162,2.84385,9250000.0
2009-11-04 22:24:00,2.84264,2.84581,2.84264,2.84538,6000000.0
2009-11-04 22:25:00,2.84325,2.84486,2.83993,2.83993,7750000.0
2009-11-04 22:26:00,2.84423,2.84423,2.84093,2.84164,10500000.0
2009-11-04 22:27:00,2.84367,2.84423,2.83907,2.84423,10750000.0
2009-11-04 22:28:00,2.84103,2.84336,2.84068,2.84217,10500000.0
2009-11-04 22:29:00,2.84381,2.84497,2.84218,2.84428,9750000.0
2009-11-04 22:30:00,2.84525,2.84525,2.84068,2.84453,8750000.0
2009-11-04 22:31:00,2.8426,2.84585,2.8426,2.84309,6630000.0
2009-11-04 22:32:00,2.84655,2.84722,2.84227,2.84546,5500000.0
2009-11-04 22:33:00,2.84726,2.84761,2.8448,2.84481,6500000.0
2009-11-04 22:34:00,2.84698,2.84831,2.84423,2.84831,9750000.0
2009-11-04 22:35:00,2.84805,2.84831,2.84219,2.84512,12750000.0
2009-11-04 22:36:00,2.84797,2.84797,2.84377,2.84471,5750000.0
2009-11-04 22:37:00,2.84494,2.84906,2.84494,2.84591,11760000.0
2009-11-04 22:38:00,2.84812,2.84812,2.84405,2.84534,8750000.0
2009-11-04 22:39:00,2.84873,2.84873,2.84627,2.84778,5250000.0
2009-11-04 22:40:00,2.84787,2.84815,2.84226,2.84562,6000000.0
2009-11-04 22:41:00,2.848,2.84891,2.84474,2.848,8500000.0
2009-11-04 22:42:00,2.84847,2.84882,2.84723,2.84798,9250000.0
2009-11-04 22:43:00,2.84861,2.84953,2.84444,2.84837,7630000.0
2009-11-04 22:44:00,2.8496,2.8496,2.84575,2.84575,8380000.0
2009-11-04 22:45:00,2.84722,2.85067,2.84722,2.85067,9880000.0
2009-11-04 22:46:00,2.84874,2.85043,2.8475,2.84889,11000000.0
2009-11-04 22:47:00,2.85043,2.85043,2.84554,2.84554,8500000.0
2009-11-04 22:48:00,2.84997,2.8503,2.84817,2.84817,5880000.0
2009-11-04 22:49:00,2.85217,2.85273,2.84491,2.85012,8250000.0
2009-11-04 22:50:00,2.8523,2.85237,2.84736,2.85088,6500000.0
2009-11-04 22:51:00,2.85241,2.85241,2.84792,2.85125,9630000.0
2009-11-04 22:52:00,2.84952,2.85074,2.84733,2.85049,8880000.0
2009-11-04 22:53:00,2.84918,2.85256,2.84842,2.85215,15000000.0
2009-11-04 22:54:00,2.8514,2.85354,2.85054,2.85265,8000000.0
2009-11-04 22:55:00,2.85168,2.85302,2.84811,2.85226,5880000.0
2009-11-04 22:56:00,2.85358,2.85361,2.84712,2.84872,6250000.0
2009-11-04 22:57:00,2.84656,2.8525,2.84656,2.85062,13250000.0
2009-11-04 22:58:00,2.84838,2.85371,2.84838,2.85371,6380000.0
2009-11-04 22:59:00,2.85264,2.85448,2.85115,2.85235,9000000.0
2009-11-04 23:00:00,2.85149,2.85388,2.84888,2.85156,5630000.0
2009-11-04 23:01:00,2.85292,2.85325,2.84975,2.85325,5250000.0
2009-11-04 23:02:00,2.8498,2.85276,2.8498,2.85166,8250000.0
2009-11-04 23:03:00,2.85257,2.85321,2.8496,2.85058,8880000.0
2009-11-04 23:04:00,2.84839,2.85338,2.84721,2.85042,9750000.0
2009-11-04 23:05:00,2.85116,2.85626,2.84584,2.84584,7750000.0
2009-11-04 23:06:00,2.85007,2.85093,2.84668,2.84952,12000000.0
2009-11-04 23:07:00,2.84676,2.85133,2.84656,2.85133,6500000.0
2009-11-04 23:08:00,2.85063,2.85139,2.84638,2.84879,8750000.0
2009-11-04 23:09:00,2.85099,2.85131,2.84514,2.84514,10000000.0
2009-11-04 23:10:00,2.85174,2.8535,2.84818,2.85017,8000000.0
2009-11-04 23:11:00,2.84934,2.85193,2.84901,2.85193,13250000.0
2009-11-04 23:12:00,2.84687,2.85194,2.84687,2.85004,11000000.0
2009-11-04 23:13:00,2.85009,2.8504,2.84457,2.84712,5880000.0
2009-11-04 23:14:00,2.8476,2.85015,2.84456,2.84788,6000000.0
2009-11-04 23:15:00,2.85014,2.85023,2.8486,2.8486,6500000.0
2009-11-04 23:16:00,2.85058,2.85062,2.84559,2.84595,8250000.0
2009-11-04 23:17:00,2.8476,2.84968,2.84414,2.84968,6750000.0
2009-11-04 23:18:00,2.85003,2.85111,2.84699,2.84699,5880000.0
2009-11-04 23:19:00,2.8468,2.84981,2.84607,2.84732,8750000.0
2009-11-04 23:20:00,2.84827,2.8496,2.84519,2.8477,6880000.0
2009-11-04 23:21:00,2.84779,2.85063,2.8477,2.85063,9630000.0
2009-11-04 23:22:00,2.84933,2.85077,2.84497,2.85077,7500000.0
2009-11-04 23:23:00,2.85046,2.85046,2.84407,2.84659,10000000.0
2009-11-04 23:24:00,2.84969,2.84969,2.84665,2.84755,5500000.0
2009-11-04 23:25:00,2.85053,2.85094,2.8484,2.8484,11000000.0
2009-11-04 23:26:00,2.84905,2.85117,2.84553,2.85056,14000000.0
2009-11-04 23:27:00,2.84975,2.85104,2.84726,2.85067,8380000.0
2009-11-04 23:28:00,2.85012,2.85178,2.84613,2.85178,8000000.0
2009-11-04 23:29:00,2.85079,2.85098,2.84602,2.84997,6250000.0
2009-11-04 23:30:00,2.84972,2.852,2.84774,2.85023,9380000.0
2009-11-04 23:31:00,2.85274,2.85274,2.84885,2.85014,7250000.0
2009-11-04 23:32:00,2.85044,2.85268,2.84998,2.85184,5750000.0
2009-11-04 23:33:00,2.85086,2.85214,2.84725,2.84725,10000000.0
2009-11-04 23:34:00,2.84785,2.8522,2.84785,2.85169,8140000.0
2009-11-04 23:35:00,2.84806,2.85201,2.84716,2.84716,12000000.0
2009-11-04 23:36:00,2.85137,2.85316,2.84885,2.85316,9750000.0
2009-11-04 23:37:00,2.85234,2.85262,2.84704,2.84704,6500000.0
2009-11-04 23:38:00,2.85124,2.85196,2.84757,2.85196,7750000.0
2009-11-04 23:39:00,2.85068,2.85299,2.85049,2.85229,10380000.0
2009-11-04 23:40:00,2.84587,2.85194,2.84587,2.85192,9510000.0
2009-11-04 23:41:00,2.85315,2.85315,2.84708,2.84708,5750000.0
2009-11-04 23:42:00,2.84795,2.85247,2.84795,2.85245,5750000.0
2009-11-04 23:43:00,2.85258,2.85279,2.84731,2.84987,10500000.0
2009-11-04 23:44:00,2.85318,2.85318,2.84725,2.84725,7250000.0
2009-11-04 23:45:00,2.84774,2.8518,2.84702,2.85162,10250000.0
2009-11-04 23:46:00,2.85206,2.85352,2.8473,2.8473,10250000.0
2009-11-04 23:47:00,2.85285,2.85285,2.84838,2.85198,7000000.0
2009-11-04 23:48:00,2.851,2.85346,2.8493,2.85124,9750000.0
2009-11-04 23:49:00,2.85358,2.85358,2.8497,2.85158,7750000.0
2009-11-04 23:50:00,2.85065,2.85274,2.84863,2.85029,7250000.0
2009-11-04 23:51:00,2.85291,2.85291,2.84966,2.85123,6000000.0
2009-11-04 23:52:00,2.85076,2.85313,2.84875,2.84875,6250000.0
2009-11-04 23:53:00,2.84855,2.85212,2.84855,2.85208,6250000.0
2009-11-04 23:54:00,2.85302,2.85378,2.85186,2.85371,12380000.0
2009-11-04 23:55:00,2.85396,2.85396,2.85106,2.8536,11880000.0
2009-11-04 23:56:00,2.85428,2.85428,2.84908,2.85359,8000000.0
2009-11-04 23:57:00,2.85274,2.85553,2.85234,2.85415,6000000.0
2009-11-04 23:58:00,2.85366,2.85643,2.85062,2.85643,11130000.0
2009-11-04 23:59:00,2.85454,2.85567,2.85332,2.85496,6250000.0
2009-11-05 00:00:00,2.84977,2.85517,2.84931,2.85394,6000000.0
2009-11-05 00:01:00,2.85056,2.85582,2.85056,2.85357,8000000.0
2009-11-05 00:02:00,2.85319,2.85604,2.84933,2.84933,11500000.0
2009-11-05 00:03:00,2.85238,2.85614,2.85238,2.85614,8750000.0
2009-11-05 00:04:00,2.85053,2.85556,2.85053,2.85189,7750000.0
2009-11-05 00:05:00,2.85441,2.85611,2.85433,2.85611,10380000.0
2009-11-05 00:06:00,2.85368,2.85609,2.85025,2.85526,9750000.0
2009-11-05 00:07:00,2.8536,2.85538,2.85263,2.85263,10130000.0
2009-11-05 00:08:00,2.85363,2.85495,2.85171,2.85171,5250000.0
2009-11-05 00:09:00,2.85348,2.855,2.85263,2.85263,11750000.0
2009-11-05 00:10:00,2.85374,2.85568,2.85145,2.85568,6500000.0
2009-11-05 00:11:00,2.85384,2.85505,2.85235,2.85324,7750000.0
2009-11-05 00:12:00,2.85606,2.85611,2.8508,2.856,14000000.0
2009-11-05 00:13:00,2.85333,2.85522,2.85248,2.85352,8000000.0
2009-11-05 00:14:00,2.85518,2.85518,2.84976,2.85275,13500000.0
2009-11-05 00:15:00,2.85149,2.85464,2.85142,2.85349,11630000.0
2009-11-05 00:16:00,2.85259,2.85516,2.85071,2.85219,8000000.0
2009-11-05 00:17:00,2.85284,2.85415,2.84956,2.85292,10750000.0
2009-11-05 00:18:00,2.85338,2.85453,2.85089,2.85268,8000000.0
2009-11-05 00:19:00,2.8529,2.85509,2.84995,2.85487,10380000.0
2009-11-05 00:20:00,2.85293,2.85525,2.85251,2.85251,9250000.0
2009-11-05 00:21:00,2.85155,2.85345,2.84822,2.85244,5750000.0
2009-11-05 00:22:00,2.85298,2.85637,2.85207,2.85334,13250000.0
2009-11-05 00:23:00,2.85327,2.85482,2.85293,2.85329,10750000.0
2009-11-05 00:24:00,2.85258,2.85521,2.85041,2.85521,9130000.0
2009-11-05 00:25:00,2.8535,2.85647,2.8535,2.85602,9000000.0
2009-11-05 00:26:00,2.85367,2.85616,2.85277,2.85277,12750000.0
2009-11-05 00:27:00,2.85315,2.85479,2.84977,2.85479,7380000.0
2009-11-05 00:28:00,2.85311,2.85462,2.84791,2.85391,23880000.0
2009-11-05 00:29:00,2.8526,2.85469,2.84977,2.85411,9130000.0
2009-11-05 00:30:00,2.85232,2.85452,2.85029,2.85252,11380000.0
2009-11-05 00:31:00,2.85495,2.85497,2.85216,2.85216,9630000.0
2009-11-05 00:32:00,2.85185,2.85353,2.85031,2.85252,5500000.0
2009-11-05 00:33:00,2.85466,2.85466,2.84945,2.85229,21250000.0
2009-11-05 00:34:00,2.85223,2.85494,2.85046,2.85494,10750000.0
2009-11-05 00:35:00,2.85363,2.85496,2.85164,2.85164,5250000.0
2009-11-05 00:36:00,2.85165,2.85275,2.84826,2.85256,6000000.0
2009-11-05 00:37:00,2.85018,2.85346,2.85018,2.8516,7000000.0
2009-11-05 00:38:00,2.85048,2.85371,2.85048,2.85346,7500000.0
2009-11-05 00:39:00,2.8522,2.8539,2.85197,2.85197,5500000.0
2009-11-05 00:40:00,2.85246,2.85405,2.85219,2.85273,5500000.0
2009-11-05 00:41:00,2.85297,2.85416,2.85297,2.85364,5750000.0
2009-11-05 00:42:00,2.8525,2.85372,2.85091,2.85231,6250000.0
2009-11-05 00:43:00,2.85372,2.85441,2.84856,2.85441,6000000.0
2009-11-05 00:44:00,2.85154,2.85502,2.85154,2.85249,13250000.0
2009-11-05 00:45:00,2.85379,2.85451,2.85091,2.85229,10000000.0
2009-11-05 00:46:00,2.85311,2.85416,2.85169,2.85287,9250000.0
2009-11-05 00:47:00,2.85166,2.85492,2.85166,2.85249,5500000.0
2009-11-05 00:48:00,2.85149,2.85596,2.8511,2.85274,10000000.0
2009-11-05 00:49:00,2.84939,2.85462,2.84939,2.85374,7250000.0
2009-11-05 00:50:00,2.84875,2.85375,2.84875,2.85064,10250000.0
2009-11-05 00:51:00,2.85256,2.85446,2.84933,2.85032,6380000.0
2009-11-05 00:52:00,2.85213,2.85389,2.85102,2.8535,9130000.0
2009-11-05 00:53:00,2.85231,2.85359,2.85015,2.85221,5250000.0
2009-11-05 00:54:00,2.85271,2.85404,2.85191,2.85216,11250000.0
2009-11-05 00:55:00,2.8509,2.85388,2.84881,2.85388,17000000.0
2009-11-05 00:56:00,2.85122,2.85223,2.84765,2.85057,7250000.0
2009-11-05 00:57:00,2.85291,2.85419,2.85026,2.8523,9750000.0
2009-11-05 00:58:00,2.85248,2.85317,2.84909,2.85065,8750000.0
2009-11-05 00:59:00,2.8516,2.8516,2.84876,2.85126,7000000.0
2009-11-05 01:00:00,2.85137,2.85405,2.84798,2.85341,6750000.0
2009-11-05 01:01:00,2.85316,2.85334,2.84849,2.8522,11000000.0
2009-11-05 01:02:00,2.85393,2.85453,2.84954,2.85296,12250000.0
2009-11-05 01:03:00,2.85357,2.85437,2.8527,2.85346,8500000.0
2009-11-05 01:04:00,2.85524,2.85524,2.84921,2.8509,7000000.0
2009-11-05 01:05:00,2.85218,2.85373,2.8496,2.85207,11750000.0
2009-11-05 01:06:00,2.85191,2.85561,2.84954,2.85233,10000000.0
2009-11-05 01:07:00,2.85232,2.85406,2.8516,2.85242,8500000.0
2009-11-05 01:08:00,2.85295,2.85482,2.85111,2.85296,11130000.0
2009-11-05 01:09:00,2.85363,2.85451,2.85043,2.85043,5750000.0
2009-11-05 01:10:00,2.85429,2.85449,2.85048,2.85244,5250000.0
2009-11-05 01:11:00,2.85359,2.85519,2.8481,2.85261,20630000.0
2009-11-05 01:12:00,2.85325,2.85452,2.84926,2.85452,6000000.0
2009-11-05 01:13:00,2.85474,2.8548,2.85097,2.85186,19750000.0
2009-11-05 01:14:00,2.85006,2.85507,2.84977,2.85507,7130000.0
2009-11-05 01:15:00,2.85055,2.85433,2.85007,2.85141,8750000.0
2009-11-05 01:16:00,2.85202,2.85471,2.84932,2.85258,16250000.0
2009-11-05 01:17:00,2.85276,2.85457,2.84983,2.85341,7000000.0
2009-11-05 01:18:00,2.85319,2.85444,2.85145,2.85145,14250000.0
2009-11-05 01:19:00,2.85379,2.85441,2.84963,2.85316,11250000.0
2009-11-05 01:20:00,2.85156,2.8555,2.85022,2.8555,10500000.0
2009-11-05 01:21:00,2.85082,2.85536,2.85082,2.85508,6750000.0
2009-11-05 01:22:00,2.85081,2.85462,2.85081,2.85326,8500000.0
2009-11-05 01:23:00,2.85496,2.85496,2.85217,2.85359,7000000.0
2009-11-05 01:24:00,2.85361,2.85528,2.85255,2.85339,8000000.0
2009-11-05 01:25:00,2.8537,2.85543,2.85112,2.85439,9250000.0
2009-11-05 01:26:00,2.85213,2.8541,2.85089,2.85291,9250000.0
2009-11-05 01:27:00,2.85477,2.85477,2.84863,2.84927,7250000.0
2009-11-05 01:28:00,2.85472,2.85665,2.85284,2.85333,12750000.0
2009-11-05 01:29:00,2.85433,2.85536,2.84968,2.85517,7500000.0
2009-11-05 01:30:00,2.85345,2.8545,2.85169,2.85266,10000000.0
2009-11-05 01:31:00,2.85541,2.85541,2.85214,2.85534,8880000.0
2009-11-05 01:32:00,2.85434,2.85575,2.85337,2.85424,9000000.0
2009-11-05 01:33:00,2.8534,2.85378,2.84962,2.85269,7630000.0
2009-11-05 01:34:00,2.85543,2.85543,2.85131,2.85471,12250000.0
2009-11-05 01:35:00,2.85242,2.85478,2.85202,2.85373,11130000.0
2009-11-05 01:36:00,2.85375,2.85546,2.8511,2.85315,8000000.0
2009-11-05 01:37:00,2.85428,2.85604,2.85261,2.85406,6250000.0
2009-11-05 01:38:00,2.85447,2.85468,2.85106,2.85454,8000000.0
2009-11-05 01:39:00,2.848,2.8549,2.848,2.85359,6750000.0
2009-11-05 01:40:00,2.85173,2.85555,2.84937,2.85555,12500000.0
2009-11-05 01:41:00,2.85448,2.85499,2.85065,2.85147,8000000.0
2009-11-05 01:42:00,2.85395,2.85641,2.85287,2.85599,14130000.0
2009-11-05 01:43:00,2.855,2.85502,2.85292,2.85292,11500000.0
2009-11-05 01:44:00,2.8558,2.85587,2.85213,2.85549,8750000.0
2009-11-05 01:45:00,2.85431,2.85507,2.85365,2.8547,7750000.0
2009-11-05 01:46:00,2.85423,2.85639,2.85137,2.85137,12000000.0
2009-11-05 01:47:00,2.85426,2.8545,2.85052,2.85283,6750000.0
2009-11-05 01:48:00,2.85336,2.85579,2.84879,2.85467,19630000.0
2009-11-05 01:49:00,2.85452,2.85553,2.85117,2.85117,10750000.0
2009-11-05 01:50:00,2.85464,2.85652,2.85237,2.85274,21250000.0
2009-11-05 01:51:00,2.85694,2.85695,2.85389,2.85695,8750000.0
2009-11-05 01:52:00,2.85073,2.85562,2.85073,2.85472,5630000.0
2009-11-05 01:53:00,2.85706,2.85707,2.85157,2.85498,6500000.0
2009-11-05 01:54:00,2.85457,2.85592,2.85175,2.85573,6750000.0
2009-11-05 01:55:00,2.85254,2.85656,2.85254,2.85656,6630000.0
2009-11-05 01:56:00,2.85402,2.85538,2.8531,2.85392,8750000.0
2009-11-05 01:57:00,2.85186,2.85537,2.85186,2.85474,9250000.0
2009-11-05 01:58:00,2.84913,2.85485,2.84913,2.85114,6630000.0
2009-11-05 02:01:00,2.85506,2.8561,2.85467,2.8561,9500000.0
2009-11-05 02:02:00,2.85184,2.85625,2.85184,2.856,7000000.0
2009-11-05 02:03:00,2.85372,2.85623,2.8523,2.8548,10250000.0
2009-11-05 02:04:00,2.85415,2.85568,2.8511,2.8533,8880000.0
2009-11-05 02:05:00,2.85421,2.85616,2.85251,2.85288,8000000.0
2009-11-05 02:06:00,2.85395,2.85538,2.85079,2.85239,9750000.0
2009-11-05 02:07:00,2.85628,2.85628,2.85222,2.85321,5500000.0
2009-11-05 02:08:00,2.85342,2.85568,2.85035,2.85035,9500000.0
2009-11-05 02:09:00,2.85435,2.85523,2.85207,2.85269,6500000.0
2009-11-05 02:10:00,2.85306,2.85595,2.85139,2.85498,7880000.0
2009-11-05 02:11:00,2.85282,2.85506,2.85222,2.85506,8500000.0
2009-11-05 02:12:00,2.853,2.85476,2.84835,2.85324,5750000.0
2009-11-05 02:13:00,2.85451,2.85463,2.85046,2.85046,6750000.0
2009-11-05 02:14:00,2.85299,2.85422,2.85024,2.85282,6750000.0
2009-11-05 02:15:00,2.85421,2.85497,2.85155,2.85155,6750000.0
2009-11-05 02:16:00,2.85386,2.85473,2.85084,2.85084,5750000.0
2009-11-05 02:17:00,2.85309,2.85527,2.8523,2.85516,7750000.0
2009-11-05 02:18:00,2.85208,2.85383,2.84934,2.85211,6750000.0
2009-11-05 02:19:00,2.85408,2.85449,2.84948,2.85117,10750000.0
2009-11-05 02:20:00,2.85433,2.85476,2.84915,2.85316,10130000.0
2009-11-05 02:21:00,2.85457,2.85545,2.85149,2.85149,9750000.0
2009-11-05 02:22:00,2.85645,2.85653,2.85092,2.85653,7630000.0
2009-11-05 02:23:00,2.85504,2.85644,2.85365,2.8554,8250000.0
2009-11-05 02:24:00,2.85513,2.85599,2.85148,2.85299,7000000.0
2009-11-05 02:25:00,2.85264,2.85499,2.85264,2.85446,5250000.0
2009-11-05 02:26:00,2.85341,2.85642,2.85082,2.85608,21000000.0
2009-11-05 02:27:00,2.85598,2.85598,2.85035,2.85505,6500000.0
2009-11-05 02:28:00,2.85402,2.8554,2.85068,2.85068,23880000.0
2009-11-05 02:29:00,2.8522,2.85497,2.84768,2.8497,11250000.0
2009-11-05 02:30:00,2.85102,2.854,2.84912,2.85278,5880000.0
2009-11-05 02:31:00,2.85404,2.85472,2.84897,2.85358,19000000.0
2009-11-05 02:32:00,2.85356,2.8543,2.85133,2.85332,5500000.0
2009-11-05 02:33:00,2.85453,2.85503,2.85105,2.85227,6880000.0
2009-11-05 02:34:00,2.85431,2.8547,2.85076,2.8521,8250000.0
2009-11-05 02:35:00,2.85317,2.85404,2.85124,2.85261,12750000.0
2009-11-05 02:36:00,2.84867,2.85469,2.84867,2.85098,6880000.0
2009-11-05 02:37:00,2.85213,2.85306,2.85152,2.85297,7500000.0
2009-11-05 02:38:00,2.85224,2.85478,2.85135,2.8545,6380000.0
2009-11-05 02:39:00,2.85158,2.85431,2.85143,2.85283,10250000.0
2009-11-05 02:40:00,2.85355,2.85355,2.85023,2.85144,12380000.0
2009-11-05 02:41:00,2.84787,2.85406,2.84787,2.85406,6250000.0
2009-11-05 02:42:00,2.85272,2.85272,2.84871,2.85196,5750000.0
2009-11-05 02:43:00,2.85316,2.85351,2.8511,2.8511,4510000.0
2009-11-05 02:44:00,2.85334,2.85339,2.85051,2.85271,9250000.0
2009-11-05 02:45:00,2.8519,2.85322,2.85063,2.85298,8500000.0
2009-11-05 02:46:00,2.85346,2.85513,2.85238,2.85513,5500000.0
2009-11-05 02:47:00,2.85345,2.85503,2.85254,2.85393,7500000.0
2009-11-05 02:48:00,2.85433,2.85567,2.85123,2.85567,10500000.0
2009-11-05 02:49:00,2.85236,2.85596,2.85181,2.85514,9500000.0
2009-11-05 02:50:00,2.85333,2.85823,2.85254,2.85823,6380000.0
2009-11-05 02:51:00,2.85283,2.85699,2.85283,2.85569,7500000.0
2009-11-05 02:52:00,2.85533,2.85912,2.85447,2.85848,9250000.0
2009-11-05 02:53:00,2.85461,2.85863,2.85366,2.85626,8500000.0
2009-11-05 02:54:00,2.85868,2.85868,2.85528,2.85793,11250000.0
2009-11-05 02:55:00,2.85682,2.85816,2.85295,2.8578,7000000.0
2009-11-05 02:56:00,2.85679,2.85737,2.85493,2.85695,7500000.0
2009-11-05 02:57:00,2.85808,2.85915,2.85361,2.8581,7750000.0
2009-11-05 02:58:00,2.85848,2.8602,2.85634,2.8602,7000000.0
2009-11-05 02:59:00,2.85905,2.85955,2.85603,2.85945,7880000.0
2009-11-05 03:00:00,2.85899,2.86101,2.85545,2.86074,5750000.0
2009-11-05 03:01:00,2.86014,2.86092,2.85611,2.85938,7500000.0
2009-11-05 03:02:00,2.85951,2.85951,2.85545,2.85545,9500000.0
2009-11-05 03:03:00,2.8586,2.8597,2.85713,2.85713,5500000.0
2009-11-05 03:04:00,2.85946,2.86123,2.85544,2.85758,11000000.0
2009-11-05 03:05:00,2.85892,2.86133,2.85416,2.86133,6750000.0
2009-11-05 03:06:00,2.85859,2.86083,2.8532,2.85617,9250000.0
2009-11-05 03:07:00,2.85857,2.86047,2.85775,2.85909,9500000.0
2009-11-05 03:08:00,2.85872,2.85967,2.85413,2.85853,7250000.0
2009-11-05 03:09:00,2.85735,2.86055,2.85735,2.85931,9000000.0
2009-11-05 03:10:00,2.86025,2.86056,2.8578,2.86014,7380000.0
2009-11-05 03:11:00,2.85642,2.86132,2.85642,2.86132,6250000.0
2009-11-05 03:12:00,2.85977,2.86089,2.85805,2.85805,12880000.0
2009-11-05 03:13:00,2.85856,2.86099,2.85642,2.85994,6500000.0
2009-11-05 03:14:00,2.85981,2.86207,2.85815,2.85815,8250000.0
2009-11-05 03:15:00,2.85984,2.86153,2.85662,2.86052,6000000.0
2009-11-05 03:16:00,2.8615,2.8615,2.85802,2.86137,12500000.0
2009-11-05 03:17:00,2.85849,2.86099,2.85741,2.85741,5750000.0
2009-11-05 03:18:00,2.85832,2.8609,2.85565,2.85635,7500000.0
2009-11-05 03:19:00,2.85855,2.8594,2.85819,2.85889,6000000.0
2009-11-05 03:20:00,2.8589,2.85961,2.85445,2.85445,8250000.0
2009-11-05 03:21:00,2.85485,2.86165,2.85485,2.85846,8500000.0
2009-11-05 03:22:00,2.85689,2.86098,2.85687,2.85897,6750000.0
2009-11-05 03:23:00,2.86018,2.86018,2.8578,2.8578,8130000.0
2009-11-05 03:24:00,2.85691,2.86052,2.85688,2.86052,7750000.0
2009-11-05 03:25:00,2.85943,2.85943,2.85574,2.85869,5510000.0
2009-11-05 03:26:00,2.85937,2.86042,2.85469,2.86042,8250000.0
2009-11-05 03:27:00,2.8573,2.86078,2.85656,2.85855,6250000.0
2009-11-05 03:28:00,2.85671,2.86048,2.85668,2.85668,8500000.0
2009-11-05 03:29:00,2.85962,2.8605,2.85654,2.85957,8000000.0
2009-11-05 03:30:00,2.85626,2.86102,2.85626,2.86102,10000000.0
2009-11-05 03:31:00,2.86064,2.8615,2.8567,2.8615,11130000.0
2009-11-05 03:32:00,2.85974,2.86067,2.85481,2.85906,7250000.0
2009-11-05 03:33:00,2.85962,2.86167,2.85765,2.86125,6880000.0
2009-11-05 03:34:00,2.8576,2.86208,2.8576,2.858,7000000.0
2009-11-05 03:35:00,2.86182,2.8623,2.85827,2.86045,7250000.0
2009-11-05 03:36:00,2.86109,2.8623,2.857,2.857,8500000.0
2009-11-05 03:37:00,2.85905,2.86191,2.85905,2.86063,5750000.0
2009-11-05 03:38:00,2.86151,2.86459,2.85855,2.85855,5750000.0
2009-11-05 03:39:00,2.86074,2.86337,2.85939,2.86075,11750000.0
2009-11-05 03:40:00,2.86189,2.86284,2.85946,2.86095,12000000.0
2009-11-05 03:41:00,2.86195,2.86202,2.8595,2.86091,13750000.0
2009-11-05 03:42:00,2.86005,2.86277,2.86005,2.86186,9500000.0
2009-11-05 03:43:00,2.85859,2.86277,2.85859,2.86169,8000000.0
2009-11-05 03:44:00,2.86272,2.86272,2.85942,2.86267,8500000.0
2009-11-05 03:45:00,2.8604,2.86347,2.85878,2.86222,11750000.0
2009-11-05 03:46:00,2.86136,2.86203,2.85905,2.85966,7760000.0
2009-11-05 03:47:00,2.86077,2.86224,2.86039,2.86197,6750000.0
2009-11-05 03:48:00,2.86146,2.86209,2.85765,2.85948,9000000.0
2009-11-05 03:49:00,2.86184,2.86322,2.85966,2.85977,9000000.0
2009-11-05 03:50:00,2.86191,2.86258,2.85999,2.85999,7000000.0
2009-11-05 03:51:00,2.86144,2.86283,2.85837,2.8619,6000000.0
2009-11-05 03:52:00,2.85951,2.86181,2.85563,2.86016,7750000.0
2009-11-05 03:53:00,2.86181,2.86203,2.85648,2.85648,5760000.0
2009-11-05 03:54:00,2.86076,2.86191,2.85707,2.8608,9250000.0
2009-11-05 03:55:00,2.86195,2.86221,2.85899,2.86005,8000000.0
2009-11-05 03:56:00,2.86243,2.86243,2.85896,2.85956,5250000.0
2009-11-05 03:57:00,2.86152,2.8623,2.8585,2.86058,7250000.0
2009-11-05 03:58:00,2.85854,2.86158,2.85802,2.85948,9000000.0
2009-11-05 03:59:00,2.85869,2.86179,2.85583,2.85828,7750000.0
2009-11-05 04:00:00,2.86157,2.86157,2.85511,2.85852,9250000.0
2009-11-05 04:01:00,2.85987,2.86069,2.85726,2.86036,14250000.0
2009-11-05 04:02:00,2.86013,2.86145,2.85583,2.85583,9250000.0
2009-11-05 04:03:00,2.85778,2.86108,2.85584,2.85805,10500000.0
2009-11-05 04:04:00,2.86079,2.86139,2.85818,2.86077,6750000.0
2009-11-05 04:05:00,2.85819,2.861,2.85691,2.86075,6880000.0
2009-11-05 04:06:00,2.85997,2.86198,2.856,2.856,8750000.0
2009-11-05 04:07:00,2.85775,2.86113,2.85722,2.86069,9500000.0
2009-11-05 04:08:00,2.85768,2.86169,2.85768,2.86107,8250000.0
2009-11-05 04:09:00,2.8608,2.86179,2.85958,2.86013,8500000.0
2009-11-05 04:10:00,2.86062,2.86137,2.85618,2.85985,11130000.0
2009-11-05 04:11:00,2.86031,2.86166,2.85709,2.86039,10000000.0
2009-11-05 04:12:00,2.86087,2.86143,2.85848,2.85848,5500000.0
2009-11-05 04:13:00,2.86054,2.86068,2.8551,2.85625,7380000.0
2009-11-05 04:14:00,2.85941,2.86036,2.8565,2.86036,11250000.0
2009-11-05 04:15:00,2.85926,2.86144,2.85714,2.85714,6500000.0
2009-11-05 04:16:00,2.85999,2.86018,2.85894,2.85962,7750000.0
2009-11-05 04:17:00,2.85984,2.86133,2.85828,2.86133,9750000.0
2009-11-05 04:18:00,2.86074,2.86103,2.85805,2.85938,10500000.0
2009-11-05 04:19:00,2.85963,2.86163,2.85711,2.86006,8750000.0
2009-11-05 04:20:00,2.8598,2.86064,2.8557,2.86009,7000000.0
2009-11-05 04:21:00,2.86006,2.86084,2.85884,2.86084,9250000.0
2009-11-05 04:22:00,2.86086,2.86216,2.85939,2.86045,6750000.0
2009-11-05 04:23:00,2.86072,2.861,2.85627,2.85803,11000000.0
2009-11-05 04:24:00,2.86131,2.86131,2.85798,2.86001,10130000.0
2009-11-05 04:25:00,2.86064,2.86074,2.85771,2.86039,12250000.0
2009-11-05 04:26:00,2.86071,2.86101,2.85684,2.86005,7880000.0
2009-11-05 04:27:00,2.86031,2.86042,2.85735,2.85844,7000000.0
2009-11-05 04:28:00,2.86149,2.86226,2.85754,2.85831,8000000.0
2009-11-05 04:29:00,2.85968,2.86057,2.85687,2.85977,6380000.0
2009-11-05 04:30:00,2.86051,2.86051,2.85572,2.85962,10000000.0
2009-11-05 04:31:00,2.85891,2.85955,2.85382,2.85921,7380000.0
2009-11-05 04:32:00,2.85976,2.8598,2.85878,2.8597,9000000.0
2009-11-05 04:33:00,2.86044,2.8608,2.8571,2.85992,9500000.0
2009-11-05 04:34:00,2.85597,2.86045,2.85533,2.8581,6750000.0
2009-11-05 04:35:00,2.85957,2.86001,2.8561,2.8561,7500000.0
2009-11-05 04:36:00,2.85936,2.85978,2.85498,2.85964,7750000.0
2009-11-05 04:37:00,2.85934,2.86028,2.85817,2.85871,7750000.0
2009-11-05 04:38:00,2.85877,2.85967,2.8563,2.85967,6500000.0
2009-11-05 04:39:00,2.85787,2.86022,2.8572,2.8572,6750000.0
2009-11-05 04:40:00,2.85814,2.85981,2.85755,2.85955,8250000.0
2009-11-05 04:41:00,2.85572,2.85908,2.85572,2.85873,11500000.0
2009-11-05 04:42:00,2.85813,2.85942,2.85614,2.85935,14000000.0
2009-11-05 04:43:00,2.85813,2.85968,2.85758,2.85968,6750000.0
2009-11-05 04:44:00,2.8572,2.86047,2.85376,2.85975,7630000.0
2009-11-05 04:45:00,2.86003,2.86028,2.85818,2.86028,5500000.0
2009-11-05 04:46:00,2.85513,2.86082,2.85513,2.86054,7500000.0
2009-11-05 04:47:00,2.85807,2.86085,2.8574,2.86085,7500000.0
2009-11-05 04:48:00,2.8599,2.86057,2.85798,2.86057,10500000.0
2009-11-05 04:49:00,2.85488,2.86026,2.85488,2.8596,10750000.0
2009-11-05 04:50:00,2.85862,2.86001,2.85589,2.85857,8250000.0
2009-11-05 04:51:00,2.85843,2.8605,2.85562,2.8605,6500000.0
2009-11-05 04:52:00,2.85938,2.86039,2.85616,2.86008,8250000.0
2009-11-05 04:53:00,2.8574,2.85994,2.85475,2.85981,7130000.0
2009-11-05 04:54:00,2.85571,2.86008,2.85424,2.85896,12500000.0
2009-11-05 04:55:00,2.85998,2.85998,2.85442,2.85772,11000000.0
2009-11-05 04:56:00,2.86004,2.86027,2.85529,2.85707,8760000.0
2009-11-05 04:57:00,2.85777,2.86003,2.85553,2.85553,9250000.0
2009-11-05 04:58:00,2.85628,2.85964,2.85628,2.85798,12250000.0
2009-11-05 04:59:00,2.85832,2.85908,2.85405,2.85534,9500000.0
2009-11-05 05:00:00,2.86004,2.86045,2.8577,2.85868,14500000.0
2009-11-05 05:01:00,2.85869,2.86174,2.85743,2.85996,9000000.0
2009-11-05 05:02:00,2.86055,2.86103,2.85878,2.85878,8500000.0
2009-11-05 05:03:00,2.85985,2.86147,2.85783,2.86147,6750000.0
2009-11-05 05:04:00,2.85544,2.86113,2.85544,2.86012,8500000.0
2009-11-05 05:05:00,2.86066,2.86165,2.85775,2.85949,6750000.0
2009-11-05 05:06:00,2.86058,2.86109,2.85601,2.86034,7750000.0
2009-11-05 05:07:00,2.85653,2.86064,2.85653,2.85993,7750000.0
2009-11-05 05:08:00,2.8595,2.86157,2.85923,2.85923,7000000.0
2009-11-05 05:09:00,2.85982,2.8605,2.85861,2.85921,10250000.0
2009-11-05 05:10:00,2.85997,2.86132,2.85827,2.86089,8750000.0
2009-11-05 05:11:00,2.85818,2.86154,2.85818,2.86129,8000000.0
2009-11-05 05:12:00,2.8604,2.86214,2.8581,2.86,5500000.0
2009-11-05 05:13:00,2.86033,2.86245,2.85655,2.86168,12250000.0
2009-11-05 05:14:00,2.86197,2.86238,2.86024,2.86167,7250000.0
2009-11-05 05:15:00,2.86036,2.86245,2.85883,2.86117,9000000.0
2009-11-05 05:16:00,2.8589,2.86197,2.8589,2.86078,13630000.0
2009-11-05 05:17:00,2.86,2.86236,2.85817,2.86236,6000000.0
2009-11-05 05:18:00,2.8618,2.86261,2.85608,2.85608,8380000.0
2009-11-05 05:19:00,2.85963,2.86312,2.85963,2.86027,8500000.0
2009-11-05 05:20:00,2.86238,2.86249,2.85864,2.86214,10000000.0
2009-11-05 05:21:00,2.86001,2.86171,2.8589,2.85971,10750000.0
2009-11-05 05:22:00,2.86079,2.86268,2.85992,2.86149,7750000.0
2009-11-05 05:23:00,2.85981,2.86181,2.85753,2.85957,10750000.0
2009-11-05 05:24:00,2.85943,2.86162,2.85594,2.86133,8500000.0
2009-11-05 05:25:00,2.86087,2.86158,2.85692,2.86008,6750000.0
2009-11-05 05:26:00,2.86132,2.86164,2.85862,2.86107,16130000.0
2009-11-05 05:27:00,2.85956,2.86179,2.85706,2.86179,8380000.0
2009-11-05 05:28:00,2.8615,2.86368,2.85978,2.85978,8000000.0
2009-11-05 05:29:00,2.85759,2.86136,2.85759,2.86136,5500000.0
2009-11-05 05:30:00,2.85876,2.86162,2.85876,2.85908,8750000.0
2009-11-05 05:31:00,2.86022,2.86266,2.86022,2.86077,4880000.0
2009-11-05 05:32:00,2.86152,2.8628,2.85874,2.86035,6000000.0
2009-11-05 05:33:00,2.86176,2.86229,2.85945,2.85945,10500000.0
2009-11-05 05:34:00,2.86274,2.86274,2.85888,2.86105,7500000.0
2009-11-05 05:35:00,2.8598,2.86211,2.85601,2.85601,6250000.0
2009-11-05 05:36:00,2.86288,2.86403,2.85789,2.86092,8000000.0
2009-11-05 05:37:00,2.86277,2.86307,2.85799,2.85799,11000000.0
2009-11-05 05:38:00,2.86319,2.86361,2.86092,2.86092,7000000.0
2009-11-05 05:39:00,2.86081,2.86394,2.85788,2.86222,9000000.0
2009-11-05 05:40:00,2.86045,2.86273,2.86045,2.86263,8130000.0
2009-11-05 05:41:00,2.8615,2.86303,2.85932,2.86167,5630000.0
2009-11-05 05:42:00,2.86226,2.86437,2.86212,2.86256,8880000.0
2009-11-05 05:43:00,2.86406,2.86504,2.85824,2.86122,8250000.0
2009-11-05 05:44:00,2.8631,2.86576,2.86136,2.86576,9010000.0
2009-11-05 05:45:00,2.8637,2.86496,2.86116,2.86169,12380000.0
2009-11-05 05:46:00,2.86386,2.8643,2.85812,2.8643,12750000.0
2009-11-05 05:47:00,2.86035,2.86498,2.86035,2.86316,12000000.0
2009-11-05 05:48:00,2.86377,2.86377,2.85847,2.86295,17130000.0
2009-11-05 05:49:00,2.86099,2.86241,2.85714,2.85845,13130000.0
2009-11-05 05:50:00,2.86119,2.8627,2.86029,2.86113,6500000.0
2009-11-05 05:51:00,2.85931,2.86224,2.85903,2.86202,16510000.0
2009-11-05 05:52:00,2.86139,2.86152,2.85814,2.85955,13380000.0
2009-11-05 05:53:00,2.86173,2.862,2.85724,2.86009,15000000.0
2009-11-05 05:54:00,2.85889,2.86233,2.85671,2.86061,9500000.0
2009-11-05 05:55:00,2.85895,2.86309,2.85895,2.86214,16010000.0
2009-11-05 05:56:00,2.86147,2.86259,2.85642,2.86197,8500000.0
2009-11-05 05:57:00,2.86174,2.86228,2.85717,2.85923,14750000.0
2009-11-05 05:58:00,2.8606,2.86231,2.86004,2.86215,6500000.0
2009-11-05 05:59:00,2.8615,2.86246,2.85508,2.86199,14380000.0
2009-11-05 06:00:00,2.8597,2.86161,2.85636,2.85888,11880000.0
2009-11-05 06:01:00,2.86213,2.86278,2.8594,2.8594,6380000.0
2009-11-05 06:02:00,2.86081,2.86195,2.85904,2.85984,11000000.0
2009-11-05 06:03:00,2.8617,2.86201,2.85829,2.86084,10750000.0
2009-11-05 06:04:00,2.86115,2.8621,2.85848,2.86156,13000000.0
2009-11-05 06:05:00,2.86048,2.86141,2.85499,2.85983,14500000.0
2009-11-05 06:06:00,2.86142,2.86204,2.85838,2.85838,8000000.0
2009-11-05 06:07:00,2.86107,2.86155,2.85835,2.85857,11880000.0
2009-11-05 06:08:00,2.85922,2.86193,2.85585,2.85945,11500000.0
2009-11-05 06:09:00,2.85878,2.86167,2.85728,2.86049,10750000.0
2009-11-05 06:10:00,2.85775,2.86161,2.85715,2.8608,9000000.0
2009-11-05 06:11:00,2.8606,2.86158,2.86001,2.86158,8250000.0
2009-11-05 06:12:00,2.86112,2.86213,2.85576,2.86049,12250000.0
2009-11-05 06:13:00,2.85994,2.8619,2.85944,2.85944,8000000.0
2009-11-05 06:14:00,2.86033,2.8612,2.85626,2.85991,10250000.0
2009-11-05 06:15:00,2.8611,2.8611,2.85949,2.86099,5750000.0
2009-11-05 06:16:00,2.85711,2.86111,2.85711,2.86084,6380000.0
2009-11-05 06:17:00,2.86143,2.86143,2.85536,2.85681,9750000.0
2009-11-05 06:18:00,2.86038,2.86148,2.8587,2.86033,13630000.0
2009-11-05 06:19:00,2.86063,2.86176,2.85985,2.86055,12750000.0
2009-11-05 06:20:00,2.8615,2.8615,2.85834,2.8611,8250000.0
2009-11-05 06:21:00,2.86232,2.86232,2.85979,2.85979,8500000.0
2009-11-05 06:22:00,2.8592,2.86234,2.85667,2.85891,5250000.0
2009-11-05 06:23:00,2.86083,2.86264,2.86083,2.86222,6000000.0
2009-11-05 06:24:00,2.85933,2.86237,2.85933,2.86207,6880000.0
2009-11-05 06:25:00,2.86284,2.8633,2.8588,2.8633,7750000.0
2009-11-05 06:26:00,2.86222,2.86222,2.85692,2.86167,8250000.0
2009-11-05 06:27:00,2.86264,2.86274,2.85783,2.86128,7500000.0
2009-11-05 06:28:00,2.85957,2.8631,2.85919,2.86236,12130000.0
2009-11-05 06:29:00,2.86309,2.86309,2.86079,2.86091,6000000.0
2009-11-05 06:30:00,2.86399,2.86399,2.86072,2.86214,8250000.0
2009-11-05 06:31:00,2.86271,2.86359,2.86033,2.86243,12000000.0
2009-11-05 06:32:00,2.86108,2.86385,2.85978,2.86054,9380000.0
2009-11-05 06:33:00,2.86256,2.86312,2.86101,2.86241,8250000.0
2009-11-05 06:34:00,2.86235,2.86235,2.85862,2.85943,7750000.0
2009-11-05 06:35:00,2.86198,2.86276,2.85913,2.86222,13750000.0
2009-11-05 06:36:00,2.86278,2.86309,2.85787,2.8625,7500000.0
2009-11-05 06:37:00,2.86097,2.86238,2.85963,2.86238,6000000.0
2009-11-05 06:38:00,2.86275,2.86288,2.85818,2.86216,6250000.0
2009-11-05 06:39:00,2.86304,2.86304,2.85715,2.86236,8630000.0
2009-11-05 06:40:00,2.86051,2.86142,2.85569,2.85995,10500000.0
2009-11-05 06:41:00,2.86178,2.86183,2.85928,2.85941,5880000.0
2009-11-05 06:42:00,2.86023,2.86239,2.85985,2.86173,6500000.0
2009-11-05 06:43:00,2.86038,2.86169,2.8575,2.86169,9500000.0
2009-11-05 06:44:00,2.85938,2.86258,2.85917,2.86258,5380000.0
2009-11-05 06:45:00,2.86177,2.86181,2.85767,2.86158,11250000.0
2009-11-05 06:46:00,2.86017,2.86197,2.85703,2.8605,12750000.0
2009-11-05 06:47:00,2.86145,2.86263,2.85908,2.85937,10250000.0
2009-11-05 06:48:00,2.86258,2.86267,2.85817,2.86186,7000000.0
2009-11-05 06:49:00,2.8623,2.8623,2.85671,2.86202,8500000.0
2009-11-05 06:50:00,2.86197,2.86305,2.86017,2.86258,6000000.0
2009-11-05 06:51:00,2.86292,2.86292,2.85952,2.86244,14500000.0
2009-11-05 06:52:00,2.86098,2.86257,2.86024,2.86024,11250000.0
2009-11-05 06:53:00,2.85785,2.86291,2.85785,2.86288,7380000.0
2009-11-05 06:54:00,2.86156,2.86291,2.86104,2.86291,7380000.0
2009-11-05 06:55:00,2.86169,2.86307,2.85942,2.86274,8500000.0
2009-11-05 06:56:00,2.8632,2.8632,2.85768,2.85848,6250000.0
2009-11-05 06:57:00,2.86123,2.86307,2.85842,2.86043,8000000.0
2009-11-05 06:58:00,2.86292,2.86331,2.86151,2.86198,5500000.0
2009-11-05 06:59:00,2.86259,2.86306,2.85883,2.85883,6000000.0
2009-11-05 07:00:00,2.86221,2.86297,2.85775,2.85775,8750000.0
2009-11-05 07:01:00,2.85668,2.86287,2.85668,2.86287,5500000.0
2009-11-05 07:02:00,2.85814,2.86187,2.85814,2.86179,8500000.0
2009-11-05 07:03:00,2.85937,2.86177,2.8558,2.86177,5750000.0
2009-11-05 07:04:00,2.85941,2.86304,2.85884,2.85903,14250000.0
2009-11-05 07:05:00,2.86248,2.86294,2.85846,2.85846,8500000.0
2009-11-05 07:06:00,2.85957,2.86313,2.8589,2.85955,12000000.0
2009-11-05 07:07:00,2.86025,2.86192,2.85896,2.86146,8250000.0
2009-11-05 07:08:00,2.86169,2.86169,2.85895,2.86067,9000000.0
2009-11-05 07:09:00,2.8611,2.86223,2.85707,2.85997,6250000.0
2009-11-05 07:10:00,2.86165,2.86171,2.8567,2.8567,8500000.0
2009-11-05 07:11:00,2.85671,2.86038,2.85671,2.85868,8500000.0
2009-11-05 07:12:00,2.85946,2.86098,2.85818,2.85818,7630000.0
2009-11-05 07:13:00,2.85714,2.86135,2.85714,2.86121,10880000.0
2009-11-05 07:14:00,2.86061,2.86096,2.85803,2.86075,10750000.0
2009-11-05 07:15:00,2.86086,2.86086,2.85619,2.85932,8000000.0
2009-11-05 07:16:00,2.8616,2.8616,2.85617,2.85617,6000000.0
2009-11-05 07:17:00,2.86167,2.86167,2.85891,2.85891,6250000.0
2009-11-05 07:18:00,2.85861,2.86304,2.85736,2.86304,8380000.0
2009-11-05 07:19:00,2.86135,2.86135,2.8563,2.8563,5500000.0
2009-11-05 07:20:00,2.86118,2.86182,2.85935,2.86134,11000000.0
2009-11-05 07:21:00,2.85876,2.8633,2.85836,2.86063,7250000.0
2009-11-05 07:22:00,2.86195,2.862,2.85836,2.8598,7000000.0
2009-11-05 07:23:00,2.86076,2.86308,2.85884,2.86138,7000000.0
2009-11-05 07:24:00,2.86053,2.86172,2.85682,2.86008,7000000.0
2009-11-05 07:25:00,2.86236,2.86236,2.85885,2.86162,5500000.0
2009-11-05 07:26:00,2.86103,2.86295,2.86103,2.86182,5750000.0
2009-11-05 07:27:00,2.86122,2.86287,2.85867,2.86287,10500000.0
2009-11-05 07:28:00,2.85995,2.86328,2.8588,2.85918,7250000.0
2009-11-05 07:29:00,2.86158,2.86158,2.85794,2.85928,12000000.0
2009-11-05 07:30:00,2.86208,2.86208,2.85772,2.85872,7010000.0
2009-11-05 07:31:00,2.85991,2.86196,2.85612,2.86196,10500000.0
2009-11-05 07:32:00,2.8618,2.86229,2.85987,2.86001,9250000.0
2009-11-05 07:33:00,2.85958,2.86092,2.8561,2.85933,8380000.0
2009-11-05 07:34:00,2.85931,2.86213,2.85929,2.86003,5500000.0
2009-11-05 07:35:00,2.8628,2.86294,2.85888,2.86054,7500000.0
2009-11-05 07:36:00,2.86,2.86212,2.85702,2.86167,12250000.0
2009-11-05 07:37:00,2.86231,2.86286,2.85984,2.86132,10000000.0
2009-11-05 07:38:00,2.85908,2.86101,2.85597,2.86089,9000000.0
2009-11-05 07:39:00,2.85893,2.86105,2.85728,2.85817,8250000.0
2009-11-05 07:40:00,2.86086,2.86157,2.8575,2.86157,9250000.0
2009-11-05 07:41:00,2.8575,2.86013,2.85715,2.85955,6250000.0
2009-11-05 07:42:00,2.8573,2.86106,2.85628,2.85628,9000000.0
2009-11-05 07:43:00,2.85868,2.8603,2.85619,2.85944,9000000.0
2009-11-05 07:44:00,2.85371,2.86029,2.85371,2.85769,7250000.0
2009-11-05 07:45:00,2.85957,2.86029,2.85495,2.85977,6250000.0
2009-11-05 07:46:00,2.85775,2.86004,2.85705,2.85927,9750000.0
2009-11-05 07:47:00,2.85738,2.85882,2.85457,2.85457,6500000.0
2009-11-05 07:48:00,2.85785,2.85934,2.85591,2.85766,8750000.0
2009-11-05 07:49:00,2.858,2.85826,2.85162,2.85322,5750000.0
2009-11-05 07:50:00,2.85715,2.85792,2.85272,2.85405,9000000.0
2009-11-05 07:51:00,2.85525,2.85899,2.85443,2.85899,5250000.0
2009-11-05 07:52:00,2.85825,2.85825,2.85453,2.85538,7130000.0
2009-11-05 07:53:00,2.85721,2.8583,2.85502,2.85754,7750000.0
2009-11-05 07:54:00,2.85724,2.85733,2.85606,2.85606,6250000.0
2009-11-05 07:55:00,2.85726,2.85828,2.85626,2.85767,9000000.0
2009-11-05 07:56:00,2.85576,2.85816,2.85396,2.85763,12750000.0
2009-11-05 07:57:00,2.85696,2.85846,2.85509,2.8567,5500000.0
2009-11-05 07:58:00,2.85872,2.85872,2.85648,2.85818,6630000.0
2009-11-05 07:59:00,2.85639,2.85955,2.85639,2.85728,11750000.0
2009-11-05 08:00:00,2.85806,2.8591,2.85408,2.85653,9250000.0
2009-11-05 08:01:00,2.85941,2.85941,2.85459,2.85589,7130000.0
2009-11-05 08:02:00,2.85688,2.8583,2.85589,2.85786,6500000.0
2009-11-05 08:03:00,2.85672,2.85942,2.85618,2.8583,8000000.0
2009-11-05 08:04:00,2.85732,2.86089,2.85592,2.85877,8500000.0
2009-11-05 08:05:00,2.85798,2.85974,2.85736,2.85865,11880000.0
2009-11-05 08:06:00,2.86009,2.86015,2.85583,2.85888,10000000.0
2009-11-05 08:07:00,2.85305,2.85971,2.85305,2.85727,11250000.0
2009-11-05 08:08:00,2.85764,2.85879,2.85392,2.85853,7500000.0
2009-11-05 08:09:00,2.85739,2.85883,2.85739,2.8581,8250000.0
2009-11-05 08:10:00,2.85914,2.85975,2.85537,2.85853,8250000.0
2009-11-05 08:11:00,2.85933,2.85933,2.85462,2.85462,5750000.0
2009-11-05 08:12:00,2.85897,2.85952,2.85599,2.85599,7750000.0
2009-11-05 08:13:00,2.85871,2.86024,2.85767,2.85767,10750000.0
2009-11-05 08:14:00,2.85499,2.85836,2.85495,2.85495,5750000.0
2009-11-05 08:15:00,2.85889,2.85967,2.85494,2.85829,5630000.0
2009-11-05 08:16:00,2.85841,2.85919,2.85712,2.85824,9500000.0
2009-11-05 08:17:00,2.85814,2.86016,2.85694,2.85804,9250000.0
2009-11-05 08:18:00,2.85476,2.85932,2.85467,2.85755,13000000.0
2009-11-05 08:19:00,2.85605,2.85901,2.85467,2.85733,5500000.0
2009-11-05 08:20:00,2.85812,2.85935,2.85411,2.85411,6250000.0
2009-11-05 08:21:00,2.85586,2.85959,2.85505,2.85505,6750000.0
2009-11-05 08:22:00,2.85906,2.85906,2.85299,2.85617,8880000.0
2009-11-05 08:23:00,2.85902,2.85919,2.85667,2.85832,5250000.0
2009-11-05 08:24:00,2.85661,2.8589,2.85368,2.85368,12250000.0
2009-11-05 08:25:00,2.85703,2.8593,2.85576,2.85845,10000000.0
2009-11-05 08:26:00,2.8575,2.86003,2.8547,2.8547,7250000.0
2009-11-05 08:27:00,2.85682,2.86074,2.85622,2.85938,8880000.0
2009-11-05 08:28:00,2.85863,2.8593,2.85594,2.85594,10250000.0
2009-11-05 08:29:00,2.85821,2.86017,2.85565,2.85576,7130000.0
2009-11-05 08:30:00,2.85706,2.85911,2.85504,2.85687,10380000.0
2009-11-05 08:31:00,2.85521,2.85886,2.85521,2.85846,7000000.0
2009-11-05 08:32:00,2.85856,2.86048,2.85775,2.86048,5250000.0
2009-11-05 08:33:00,2.85963,2.86109,2.85842,2.85842,5500000.0
2009-11-05 08:34:00,2.86032,2.86113,2.85753,2.86065,7750000.0
2009-11-05 08:35:00,2.86122,2.86177,2.85483,2.85985,6750000.0
2009-11-05 08:36:00,2.86048,2.86128,2.8573,2.86128,6000000.0
2009-11-05 08:37:00,2.86096,2.86131,2.85899,2.85902,6000000.0
2009-11-05 08:38:00,2.86096,2.86157,2.85912,2.86025,7250000.0
2009-11-05 08:39:00,2.86118,2.86272,2.85942,2.86272,9250000.0
2009-11-05 08:40:00,2.85931,2.86267,2.85875,2.86177,13000000.0
2009-11-05 08:41:00,2.86017,2.86244,2.86017,2.86085,6000000.0
2009-11-05 08:42:00,2.86207,2.86373,2.85896,2.86082,6250000.0
2009-11-05 08:43:00,2.85907,2.86357,2.85889,2.86312,8750000.0
2009-11-05 08:44:00,2.86189,2.86321,2.85931,2.86132,7500000.0
2009-11-05 08:45:00,2.86346,2.86493,2.86002,2.86493,7000000.0
2009-11-05 08:46:00,2.86241,2.86584,2.86031,2.86584,8000000.0
2009-11-05 08:47:00,2.86569,2.86569,2.85844,2.86226,5250000.0
2009-11-05 08:48:00,2.86609,2.86609,2.86223,2.86223,8750000.0
2009-11-05 08:49:00,2.86667,2.86667,2.86203,2.86355,8000000.0
2009-11-05 08:50:00,2.86457,2.86584,2.86201,2.86377,9000000.0
2009-11-05 08:51:00,2.8663,2.86654,2.86336,2.86654,8000000.0
2009-11-05 08:52:00,2.86756,2.86776,2.86607,2.86742,8630000.0
2009-11-05 08:53:00,2.86838,2.86922,2.8646,2.86919,15750000.0
2009-11-05 08:54:00,2.86963,2.86963,2.86642,2.8668,10750000.0
2009-11-05 08:55:00,2.86418,2.8695,2.86418,2.8695,5500000.0
2009-11-05 08:56:00,2.86586,2.86948,2.86513,2.86836,7630000.0
2009-11-05 08:57:00,2.86652,2.8683,2.86382,2.86775,6000000.0
2009-11-05 08:58:00,2.86545,2.86811,2.86197,2.86627,9000000.0
2009-11-05 08:59:00,2.8664,2.8684,2.86353,2.86353,8880000.0
2009-11-05 09:00:00,2.86571,2.86941,2.86571,2.86764,6250000.0
2009-11-05 09:01:00,2.86952,2.86954,2.86237,2.86713,9750000.0
2009-11-05 09:02:00,2.86601,2.86759,2.86421,2.86528,5250000.0
2009-11-05 09:03:00,2.86911,2.86911,2.86257,2.86558,6880000.0
2009-11-05 09:04:00,2.86863,2.86863,2.86597,2.86713,8250000.0
2009-11-05 09:05:00,2.86593,2.86956,2.86195,2.86704,9000000.0
2009-11-05 09:06:00,2.86785,2.86785,2.86062,2.86696,12000000.0
2009-11-05 09:07:00,2.86575,2.86715,2.86324,2.86569,12250000.0
2009-11-05 09:08:00,2.86404,2.86943,2.86404,2.86934,5500000.0
2009-11-05 09:09:00,2.86974,2.87074,2.86668,2.86668,7500000.0
2009-11-05 09:10:00,2.86878,2.86878,2.86395,2.8656,6130000.0
2009-11-05 09:11:00,2.86808,2.86857,2.86608,2.86608,6000000.0
2009-11-05 09:12:00,2.86655,2.86763,2.86506,2.86763,7250000.0
2009-11-05 09:13:00,2.86804,2.86804,2.86164,2.86432,9250000.0
2009-11-05 09:14:00,2.86775,2.86775,2.86095,2.86749,6750000.0
2009-11-05 09:15:00,2.86731,2.86731,2.86226,2.86432,8250000.0
2009-11-05 09:16:00,2.86515,2.86822,2.86202,2.86469,9500000.0
2009-11-05 09:17:00,2.86564,2.86641,2.86145,2.86506,8500000.0
2009-11-05 09:18:00,2.8635,2.86733,2.8635,2.8668,8000000.0
2009-11-05 09:19:00,2.86458,2.86707,2.8611,2.86448,7750000.0
2009-11-05 09:20:00,2.86074,2.8661,2.86074,2.86199,5750000.0
2009-11-05 09:21:00,2.86326,2.86736,2.86326,2.86683,8000000.0
2009-11-05 09:22:00,2.86574,2.86654,2.86505,2.86505,10750000.0
2009-11-05 09:23:00,2.86753,2.86762,2.86488,2.86636,9000000.0
2009-11-05 09:24:00,2.86556,2.86824,2.86403,2.86786,13250000.0
2009-11-05 09:25:00,2.86589,2.86852,2.86455,2.86852,13500000.0
2009-11-05 09:26:00,2.8699,2.87054,2.86668,2.86981,6250000.0
2009-11-05 09:27:00,2.86763,2.87039,2.86336,2.86563,9250000.0
2009-11-05 09:28:00,2.86621,2.86976,2.86595,2.86706,5500000.0
2009-11-05 09:29:00,2.868,2.87083,2.868,2.86867,9510000.0
2009-11-05 09:30:00,2.87087,2.87087,2.86822,2.86896,6130000.0
2009-11-05 09:31:00,2.86794,2.86938,2.86582,2.86938,8880000.0
2009-11-05 09:32:00,2.8684,2.86993,2.8655,2.86976,10000000.0
2009-11-05 09:33:00,2.86907,2.87103,2.86686,2.86686,8500000.0
2009-11-05 09:34:00,2.87166,2.87219,2.86829,2.86931,8250000.0
2009-11-05 09:35:00,2.87337,2.87337,2.86875,2.87321,10000000.0
2009-11-05 09:36:00,2.87236,2.87542,2.87069,2.87397,10500000.0
2009-11-05 09:37:00,2.87118,2.87606,2.8695,2.87276,8750000.0
2009-11-05 09:38:00,2.87308,2.87433,2.86992,2.87319,7250000.0
2009-11-05 09:39:00,2.8739,2.8739,2.87151,2.87219,5250000.0
2009-11-05 09:40:00,2.87249,2.87323,2.86694,2.87184,11250000.0
2009-11-05 09:41:00,2.87403,2.87427,2.86978,2.87427,14250000.0
2009-11-05 09:42:00,2.87143,2.87398,2.86928,2.87082,9250000.0
2009-11-05 09:43:00,2.86934,2.87325,2.86871,2.87195,10750000.0
2009-11-05 09:44:00,2.86991,2.87141,2.86564,2.86842,14500000.0
2009-11-05 09:45:00,2.87122,2.87196,2.86823,2.86915,9250000.0
2009-11-05 09:46:00,2.87137,2.87204,2.86984,2.87044,6000000.0
2009-11-05 09:47:00,2.87309,2.87351,2.86829,2.87232,5250000.0
2009-11-05 09:48:00,2.87313,2.87438,2.87221,2.87226,9250000.0
2009-11-05 09:49:00,2.87622,2.87622,2.87172,2.87198,7000000.0
2009-11-05 09:50:00,2.87166,2.87438,2.87133,2.87425,9250000.0
2009-11-05 09:51:00,2.87464,2.87464,2.87182,2.87378,10130000.0
2009-11-05 09:52:00,2.87588,2.87588,2.87276,2.87497,9250000.0
2009-11-05 09:53:00,2.87603,2.87655,2.87169,2.87169,10260000.0
2009-11-05 09:54:00,2.87678,2.87678,2.87112,2.8725,7250000.0
2009-11-05 09:55:00,2.87247,2.87561,2.87247,2.87551,6130000.0
2009-11-05 09:56:00,2.87607,2.87684,2.87312,2.87312,8250000.0
2009-11-05 09:57:00,2.87576,2.87594,2.87242,2.87486,5250000.0
2009-11-05 09:58:00,2.87632,2.87634,2.86834,2.87479,11000000.0
2009-11-05 09:59:00,2.87288,2.8739,2.87066,2.87118,6500000.0
2009-11-05 10:00:00,2.86824,2.87274,2.86765,2.86886,9010000.0
2009-11-05 10:01:00,2.86908,2.8717,2.86843,2.86966,10250000.0
2009-11-05 10:02:00,2.86565,2.87181,2.86565,2.86937,11760000.0
2009-11-05 10:03:00,2.87197,2.87197,2.86428,2.86683,8750000.0
2009-11-05 10:04:00,2.86876,2.87138,2.86753,2.86862,6250000.0
2009-11-05 10:05:00,2.87049,2.87075,2.86755,2.86933,8250000.0
2009-11-05 10:06:00,2.87025,2.87041,2.86687,2.86687,5250000.0
2009-11-05 10:07:00,2.87104,2.87176,2.8673,2.87176,6750000.0
2009-11-05 10:08:00,2.87196,2.87327,2.87061,2.87312,11000000.0
2009-11-05 10:09:00,2.87111,2.87243,2.86611,2.87026,6250000.0
2009-11-05 10:10:00,2.86849,2.87445,2.86849,2.87095,7250000.0
2009-11-05 10:11:00,2.86775,2.87365,2.86775,2.87099,12250000.0
2009-11-05 10:12:00,2.87076,2.87393,2.86933,2.87013,8500000.0
2009-11-05 10:13:00,2.87197,2.87237,2.86865,2.87184,8250000.0
2009-11-05 10:14:00,2.87353,2.87393,2.86954,2.86954,6750000.0
2009-11-05 10:15:00,2.87286,2.8737,2.87162,2.87242,12500000.0
2009-11-05 10:16:00,2.87129,2.87324,2.86817,2.87284,7250000.0
2009-11-05 10:17:00,2.8693,2.87221,2.8693,2.86945,7000000.0
2009-11-05 10:18:00,2.86826,2.87221,2.86526,2.86526,8250000.0
2009-11-05 10:19:00,2.86892,2.86899,2.86691,2.86739,10250000.0
2009-11-05 10:20:00,2.86935,2.87073,2.86588,2.8667,10250000.0
2009-11-05 10:21:00,2.86951,2.86951,2.86581,2.86844,8500000.0
2009-11-05 10:22:00,2.86562,2.87122,2.86486,2.86675,8750000.0
2009-11-05 10:23:00,2.86668,2.86806,2.86421,2.86421,6750000.0
2009-11-05 10:24:00,2.8682,2.8682,2.86276,2.86497,8250000.0
2009-11-05 10:25:00,2.86878,2.86917,2.86277,2.86323,5750000.0
2009-11-05 10:26:00,2.86281,2.86759,2.86281,2.86665,7000000.0
2009-11-05 10:27:00,2.86921,2.86921,2.86323,2.86766,8250000.0
2009-11-05 10:28:00,2.8671,2.86746,2.86491,2.86576,9250000.0
2009-11-05 10:29:00,2.86591,2.86884,2.86591,2.86809,6500000.0
2009-11-05 10:30:00,2.8652,2.87106,2.8652,2.86933,9380000.0
2009-11-05 10:31:00,2.87058,2.87102,2.86749,2.87092,8880000.0
2009-11-05 10:32:00,2.87152,2.87244,2.86476,2.86953,10750000.0
2009-11-05 10:33:00,2.87127,2.87138,2.86854,2.86854,6000000.0
2009-11-05 10:34:00,2.87161,2.87204,2.8689,2.87145,12250000.0
2009-11-05 10:35:00,2.87157,2.87202,2.86518,2.86871,6630000.0
2009-11-05 10:36:00,2.87147,2.87147,2.86388,2.86979,8000000.0
2009-11-05 10:37:00,2.87158,2.87158,2.86768,2.86768,5250000.0
2009-11-05 10:38:00,2.86749,2.87028,2.86592,2.86804,6500000.0
2009-11-05 10:39:00,2.86915,2.87105,2.86721,2.86721,7880000.0
2009-11-05 10:40:00,2.86848,2.8696,2.86585,2.86585,5380000.0
2009-11-05 10:41:00,2.86889,2.8696,2.86446,2.86446,6500000.0
2009-11-05 10:42:00,2.87029,2.87046,2.86565,2.86565,6000000.0
2009-11-05 10:43:00,2.8712,2.8712,2.86434,2.86969,9750000.0
2009-11-05 10:44:00,2.86831,2.87151,2.86817,2.87018,11000000.0
2009-11-05 10:45:00,2.86826,2.87226,2.86826,2.87162,7130000.0
2009-11-05 10:46:00,2.87081,2.87342,2.86833,2.87266,8000000.0
2009-11-05 10:47:00,2.87485,2.87485,2.8699,2.8699,7500000.0
2009-11-05 10:48:00,2.87272,2.87533,2.87211,2.87284,7630000.0
2009-11-05 10:49:00,2.87613,2.87613,2.86942,2.87249,5500000.0
2009-11-05 10:50:00,2.87379,2.87449,2.87013,2.87151,14750000.0
2009-11-05 10:51:00,2.87336,2.87441,2.87041,2.87077,7250000.0
2009-11-05 10:52:00,2.87367,2.87425,2.87242,2.87425,7750000.0
2009-11-05 10:53:00,2.87386,2.87514,2.87253,2.87433,6000000.0
2009-11-05 10:54:00,2.87681,2.87784,2.87303,2.87303,10000000.0
2009-11-05 10:55:00,2.87624,2.8775,2.87605,2.87736,5500000.0
2009-11-05 10:56:00,2.87719,2.87886,2.87421,2.8787,6000000.0
2009-11-05 10:57:00,2.87681,2.87857,2.87475,2.87475,7380000.0
2009-11-05 10:58:00,2.87504,2.87868,2.87504,2.87538,10750000.0
2009-11-05 10:59:00,2.87702,2.87804,2.8725,2.8725,19750000.0
2009-11-05 11:00:00,2.87672,2.8782,2.87614,2.87678,8000000.0
2009-11-05 11:01:00,2.87678,2.87902,2.87445,2.87764,10250000.0
2009-11-05 11:02:00,2.87891,2.87905,2.87575,2.87905,12130000.0
2009-11-05 11:03:00,2.87676,2.87833,2.87164,2.87164,12750000.0
2009-11-05 11:04:00,2.87505,2.87709,2.87402,2.87402,11500000.0
2009-11-05 11:05:00,2.87583,2.87769,2.8745,2.87769,5500000.0
2009-11-05 11:06:00,2.87748,2.87748,2.87411,2.87411,6000000.0
2009-11-05 11:07:00,2.8723,2.87755,2.8723,2.87543,9380000.0
2009-11-05 11:08:00,2.87679,2.87699,2.87241,2.87315,7000000.0
2009-11-05 11:09:00,2.87447,2.87688,2.8724,2.87439,6250000.0
2009-11-05 11:10:00,2.87436,2.87436,2.86986,2.87175,5250000.0
2009-11-05 11:11:00,2.87343,2.8749,2.86867,2.86867,5250000.0
2009-11-05 11:12:00,2.87439,2.87439,2.87071,2.87262,7500000.0
2009-11-05 11:13:00,2.87438,2.87438,2.86934,2.87065,10750000.0
2009-11-05 11:14:00,2.8737,2.87429,2.86746,2.87197,8880000.0
2009-11-05 11:15:00,2.87361,2.87379,2.86903,2.87227,7000000.0
2009-11-05 11:16:00,2.87123,2.87389,2.86821,2.87311,8750000.0
2009-11-05 11:17:00,2.8692,2.87341,2.86776,2.87112,7880000.0
2009-11-05 11:18:00,2.87351,2.87351,2.87006,2.87181,12000000.0
2009-11-05 11:19:00,2.86807,2.87348,2.86781,2.86781,9250000.0
2009-11-05 11:20:00,2.87213,2.87262,2.87061,2.8725,12000000.0
2009-11-05 11:21:00,2.87242,2.87242,2.86887,2.87183,8500000.0
2009-11-05 11:22:00,2.87336,2.87336,2.86692,2.87147,5750000.0
2009-11-05 11:23:00,2.87269,2.87341,2.8699,2.87089,9500000.0
2009-11-05 11:24:00,2.87128,2.87284,2.86808,2.87079,7750000.0
2009-11-05 11:25:00,2.87211,2.87212,2.86826,2.87094,7000000.0
2009-11-05 11:26:00,2.86879,2.87123,2.86879,2.86942,6250000.0
2009-11-05 11:27:00,2.87183,2.87183,2.86835,2.87047,8500000.0
2009-11-05 11:28:00,2.87206,2.87331,2.87045,2.87196,8000000.0
2009-11-05 11:29:00,2.87232,2.87405,2.86757,2.86757,6500000.0
2009-11-05 11:30:00,2.87413,2.87413,2.86922,2.87253,8500000.0
2009-11-05 11:31:00,2.87213,2.87333,2.86684,2.87262,10500000.0
2009-11-05 11:32:00,2.86865,2.87232,2.86865,2.87232,11130000.0
2009-11-05 11:33:00,2.86977,2.87145,2.86693,2.86957,8500000.0
2009-11-05 11:34:00,2.87122,2.87198,2.86735,2.86929,15000000.0
2009-11-05 11:35:00,2.86931,2.87181,2.86813,2.87158,5500000.0
2009-11-05 11:36:00,2.86804,2.87104,2.86786,2.86873,6750000.0
2009-11-05 11:37:00,2.87035,2.87125,2.86406,2.86406,6750000.0
2009-11-05 11:38:00,2.8709,2.8709,2.86658,2.86895,10130000.0
2009-11-05 11:39:00,2.86973,2.87028,2.8683,2.8683,10000000.0
2009-11-05 11:40:00,2.86963,2.87006,2.86793,2.86991,11250000.0
2009-11-05 11:41:00,2.86721,2.86968,2.86666,2.86968,9130000.0
2009-11-05 11:42:00,2.86779,2.87008,2.8658,2.87008,7250000.0
2009-11-05 11:43:00,2.86894,2.86924,2.8642,2.8642,8000000.0
2009-11-05 11:44:00,2.86898,2.86956,2.8657,2.86814,7750000.0
2009-11-05 11:45:00,2.8668,2.87022,2.86648,2.87022,10250000.0
2009-11-05 11:46:00,2.86749,2.87092,2.86749,2.87053,11750000.0
2009-11-05 11:47:00,2.87167,2.87167,2.86726,2.86726,8130000.0
2009-11-05 11:48:00,2.86902,2.87086,2.86831,2.86831,7500000.0
2009-11-05 11:49:00,2.86992,2.87068,2.86545,2.86776,10750000.0
2009-11-05 11:50:00,2.86775,2.87066,2.86567,2.86998,9250000.0
2009-11-05 11:51:00,2.87021,2.87278,2.86753,2.87278,6250000.0
2009-11-05 11:52:00,2.87263,2.87263,2.86882,2.87074,9750000.0
2009-11-05 11:53:00,2.86992,2.87142,2.86903,2.87021,8880000.0
2009-11-05 11:54:00,2.87348,2.87348,2.86822,2.86822,7000000.0
2009-11-05 11:55:00,2.87217,2.87279,2.86854,2.86861,8750000.0
2009-11-05 11:56:00,2.87047,2.87103,2.86718,2.86882,8750000.0
2009-11-05 11:57:00,2.86833,2.87071,2.86671,2.86857,5500000.0
2009-11-05 11:58:00,2.87126,2.87147,2.86483,2.86841,13500000.0
2009-11-05 11:59:00,2.86836,2.8711,2.86697,2.86954,6880000.0
2009-11-05 12:00:00,2.87082,2.87208,2.86985,2.87167,9500000.0
2009-11-05 12:01:00,2.87302,2.87302,2.86781,2.87022,9130000.0
2009-11-05 12:02:00,2.87115,2.87251,2.86837,2.8684,7500000.0
2009-11-05 12:03:00,2.87258,2.87258,2.86669,2.87047,8000000.0
2009-11-05 12:04:00,2.86773,2.87256,2.86773,2.87038,8500000.0
2009-11-05 12:05:00,2.86869,2.87286,2.86869,2.87112,6000000.0
2009-11-05 12:06:00,2.87285,2.87316,2.87102,2.87311,5500000.0
2009-11-05 12:07:00,2.86915,2.8734,2.86841,2.86903,7130000.0
2009-11-05 12:08:00,2.87257,2.87295,2.87187,2.87251,8500000.0
2009-11-05 12:09:00,2.87369,2.87476,2.86796,2.86796,10250000.0
2009-11-05 12:10:00,2.87373,2.87449,2.86823,2.87165,6500000.0
2009-11-05 12:11:00,2.87058,2.87209,2.8668,2.87042,9750000.0
2009-11-05 12:12:00,2.86894,2.87362,2.86825,2.86866,8750000.0
2009-11-05 12:13:00,2.87089,2.87379,2.86991,2.87099,8250000.0
2009-11-05 12:14:00,2.87447,2.87447,2.87056,2.87127,7250000.0
2009-11-05 12:15:00,2.8712,2.87198,2.8667,2.86883,7750000.0
2009-11-05 12:16:00,2.87002,2.87098,2.86714,2.86714,6380000.0
2009-11-05 12:17:00,2.86963,2.87183,2.86757,2.87137,9130000.0
2009-11-05 12:18:00,2.87253,2.87254,2.86703,2.86932,8500000.0
2009-11-05 12:19:00,2.87142,2.87239,2.86839,2.87158,8250000.0
2009-11-05 12:20:00,2.8724,2.87282,2.86596,2.86796,11750000.0
2009-11-05 12:21:00,2.87215,2.87227,2.86547,2.86547,8380000.0
2009-11-05 12:22:00,2.87276,2.87298,2.86737,2.86737,11250000.0
2009-11-05 12:23:00,2.87219,2.87284,2.86793,2.87055,8260000.0
2009-11-05 12:24:00,2.86884,2.87238,2.86808,2.86876,11500000.0
2009-11-05 12:25:00,2.87369,2.87369,2.87036,2.87036,9630000.0
2009-11-05 12:26:00,2.87373,2.87428,2.86828,2.87325,8250000.0
2009-11-05 12:27:00,2.87428,2.87428,2.8681,2.87138,7250000.0
2009-11-05 12:28:00,2.87561,2.87561,2.86792,2.86792,13130000.0
2009-11-05 12:29:00,2.87355,2.87411,2.87012,2.87406,9000000.0
2009-11-05 12:30:00,2.86922,2.8742,2.86791,2.86791,8750000.0
2009-11-05 12:31:00,2.87226,2.87361,2.87164,2.87228,5250000.0
2009-11-05 12:32:00,2.86742,2.87366,2.86742,2.87183,7250000.0
2009-11-05 12:33:00,2.87335,2.87411,2.87119,2.87404,8250000.0
2009-11-05 12:34:00,2.87297,2.87393,2.86859,2.87161,6000000.0
2009-11-05 12:35:00,2.87507,2.87507,2.86963,2.86963,5750000.0
2009-11-05 12:36:00,2.87161,2.87473,2.87156,2.8728,10000000.0
2009-11-05 12:37:00,2.871,2.87315,2.86854,2.86854,6880000.0
2009-11-05 12:38:00,2.87514,2.87546,2.87137,2.87137,5500000.0
2009-11-05 12:39:00,2.87483,2.87483,2.87109,2.87342,12000000.0
2009-11-05 12:40:00,2.87081,2.8747,2.87081,2.87128,15500000.0
2009-11-05 12:41:00,2.8717,2.87543,2.87036,2.87422,11750000.0
2009-11-05 12:42:00,2.87339,2.87536,2.87094,2.87536,6630000.0
2009-11-05 12:43:00,2.87244,2.87603,2.87244,2.87594,6250000.0
2009-11-05 12:44:00,2.87571,2.87582,2.87089,2.87089,8500000.0
2009-11-05 12:45:00,2.87574,2.87574,2.86924,2.87087,5250000.0
2009-11-05 12:46:00,2.8742,2.87442,2.87053,2.87245,6250000.0
2009-11-05 12:47:00,2.87302,2.87409,2.86882,2.87342,6010000.0
2009-11-05 12:48:00,2.87427,2.87447,2.87178,2.87447,10250000.0
2009-11-05 12:49:00,2.87546,2.87546,2.87227,2.87432,10500000.0
2009-11-05 12:50:00,2.87554,2.87554,2.86902,2.8717,8630000.0
2009-11-05 12:51:00,2.87205,2.87496,2.87162,2.8728,6000000.0
2009-11-05 12:52:00,2.87391,2.87402,2.86944,2.86944,12000000.0
2009-11-05 12:53:00,2.87342,2.87342,2.86798,2.87256,7000000.0
2009-11-05 12:54:00,2.87356,2.87356,2.86722,2.87196,6750000.0
2009-11-05 12:55:00,2.86943,2.87289,2.86923,2.87258,9750000.0
2009-11-05 12:56:00,2.87051,2.8724,2.87051,2.87133,10750000.0
2009-11-05 12:57:00,2.87353,2.87389,2.86771,2.87163,9750000.0
2009-11-05 12:58:00,2.87173,2.87343,2.87173,2.87212,7000000.0
2009-11-05 12:59:00,2.87399,2.87416,2.87259,2.87387,4880000.0
2009-11-05 13:00:00,2.86932,2.87419,2.86932,2.87255,4880000.0
2009-11-05 13:01:00,2.87434,2.87434,2.86812,2.87228,8500000.0
2009-11-05 13:02:00,2.87003,2.8737,2.86672,2.87163,9000000.0
2009-11-05 13:03:00,2.8672,2.87356,2.8672,2.87169,8750000.0
2009-11-05 13:04:00,2.8718,2.87322,2.86875,2.87044,9880000.0
2009-11-05 13:05:00,2.87244,2.87293,2.86901,2.87233,6760000.0
2009-11-05 13:06:00,2.87304,2.87304,2.87159,2.8727,7750000.0
2009-11-05 13:07:00,2.87411,2.87446,2.86823,2.87131,12750000.0
2009-11-05 13:08:00,2.87212,2.87528,2.86794,2.87267,11000000.0
2009-11-05 13:09:00,2.86835,2.87136,2.86746,2.86955,7500000.0
2009-11-05 13:10:00,2.87045,2.87062,2.86528,2.87028,6500000.0
2009-11-05 13:11:00,2.86657,2.86964,2.86657,2.86782,15500000.0
2009-11-05 13:12:00,2.86764,2.87027,2.86762,2.87027,6500000.0
2009-11-05 13:13:00,2.87022,2.87032,2.86669,2.86924,7750000.0
2009-11-05 13:14:00,2.87066,2.87089,2.86439,2.86719,7250000.0
2009-11-05 13:15:00,2.87097,2.87119,2.86668,2.86708,10250000.0
2009-11-05 13:16:00,2.86844,2.87043,2.86814,2.86814,5500000.0
2009-11-05 13:17:00,2.86589,2.87047,2.86589,2.86808,6750000.0
2009-11-05 13:18:00,2.86602,2.87009,2.86602,2.869,6000000.0
2009-11-05 13:19:00,2.87035,2.87035,2.86775,2.86926,6250000.0
2009-11-05 13:20:00,2.86742,2.8711,2.8658,2.8711,8500000.0
2009-11-05 13:21:00,2.87159,2.87159,2.86635,2.87105,9000000.0
2009-11-05 13:22:00,2.86752,2.87104,2.86752,2.86778,7750000.0
2009-11-05 13:23:00,2.87009,2.87156,2.86947,2.87156,8500000.0
2009-11-05 13:24:00,2.87147,2.87198,2.86581,2.86757,7500000.0
2009-11-05 13:25:00,2.87213,2.87213,2.86672,2.86897,6000000.0
2009-11-05 13:26:00,2.87077,2.87219,2.86996,2.87177,11500000.0
2009-11-05 13:27:00,2.86433,2.8717,2.86433,2.87096,9000000.0
2009-11-05 13:28:00,2.87033,2.87198,2.86705,2.87162,8630000.0
2009-11-05 13:29:00,2.8678,2.87146,2.86632,2.87089,8500000.0
2009-11-05 13:30:00,2.8704,2.8704,2.86675,2.86675,10130000.0
2009-11-05 13:31:00,2.87118,2.87135,2.86936,2.86936,6250000.0
2009-11-05 13:32:00,2.86956,2.87103,2.86779,2.87086,11880000.0
2009-11-05 13:33:00,2.86954,2.87161,2.86471,2.86471,6750000.0
2009-11-05 13:34:00,2.86585,2.87155,2.86585,2.87153,8000000.0
2009-11-05 13:35:00,2.87151,2.87176,2.8677,2.8677,8750000.0
2009-11-05 13:36:00,2.86967,2.87135,2.86473,2.86473,7500000.0
2009-11-05 13:37:00,2.87137,2.87225,2.86963,2.87099,8500000.0
2009-11-05 13:38:00,2.86902,2.87144,2.86857,2.87063,13630000.0
2009-11-05 13:39:00,2.8712,2.87157,2.8682,2.87049,8500000.0
2009-11-05 13:40:00,2.8696,2.87172,2.86728,2.86899,9380000.0
2009-11-05 13:41:00,2.87055,2.87203,2.86825,2.87166,9250000.0
2009-11-05 13:42:00,2.86941,2.87171,2.8677,2.87104,7880000.0
2009-11-05 13:43:00,2.87096,2.87129,2.86772,2.86838,8500000.0
2009-11-05 13:44:00,2.87097,2.87207,2.86898,2.87065,11000000.0
2009-11-05 13:45:00,2.86806,2.8719,2.86708,2.86793,6000000.0
2009-11-05 13:46:00,2.87188,2.87188,2.86842,2.87009,10500000.0
2009-11-05 13:47:00,2.86487,2.87226,2.86487,2.87185,9250000.0
2009-11-05 13:48:00,2.86888,2.87065,2.86496,2.86895,9380000.0
2009-11-05 13:49:00,2.87063,2.87073,2.86535,2.86778,6880000.0
2009-11-05 13:50:00,2.87016,2.8708,2.86889,2.86989,8000000.0
2009-11-05 13:51:00,2.86807,2.87123,2.86807,2.87008,7500000.0
2009-11-05 13:52:00,2.86837,2.86974,2.86737,2.86796,8000000.0
2009-11-05 13:53:00,2.86803,2.86948,2.86691,2.86887,4880000.0
2009-11-05 13:54:00,2.87003,2.87026,2.86404,2.86715,13250000.0
2009-11-05 13:55:00,2.87068,2.87123,2.86611,2.86829,8750000.0
2009-11-05 13:56:00,2.86615,2.87049,2.86464,2.86987,11250000.0
2009-11-05 13:57:00,2.87117,2.8714,2.8661,2.86778,8500000.0
2009-11-05 13:58:00,2.87153,2.87153,2.86803,2.86818,9130000.0
2009-11-05 13:59:00,2.86862,2.87078,2.86862,2.87078,8750000.0
2009-11-05 14:00:00,2.86787,2.87079,2.86787,2.86949,10000000.0
2009-11-05 14:01:00,2.87031,2.87165,2.86896,2.87165,5630000.0
2009-11-05 14:02:00,2.87159,2.87159,2.86706,2.86864,7250000.0
2009-11-05 14:03:00,2.86998,2.87112,2.86825,2.87112,8500000.0
2009-11-05 14:04:00,2.86972,2.87231,2.86788,2.86949,7750000.0
2009-11-05 14:05:00,2.86997,2.87251,2.86715,2.86715,6750000.0
2009-11-05 14:06:00,2.86818,2.87131,2.86818,2.87006,6000000.0
2009-11-05 14:07:00,2.8697,2.87157,2.86425,2.86425,7130000.0
2009-11-05 14:08:00,2.8706,2.87085,2.86655,2.86748,9750000.0
2009-11-05 14:09:00,2.87088,2.87088,2.86668,2.86968,8250000.0
2009-11-05 14:10:00,2.86917,2.87035,2.86701,2.87035,7380000.0
2009-11-05 14:11:00,2.86692,2.87021,2.86692,2.86942,7000000.0
2009-11-05 14:12:00,2.86929,2.87293,2.86691,2.86691,6130000.0
2009-11-05 14:13:00,2.86913,2.87038,2.8665,2.86859,7500000.0
2009-11-05 14:14:00,2.86954,2.87002,2.86689,2.86881,5750000.0
2009-11-05 14:15:00,2.87096,2.87188,2.8674,2.8674,11000000.0
2009-11-05 14:16:00,2.86872,2.87051,2.86617,2.86794,6250000.0
2009-11-05 14:17:00,2.86903,2.87051,2.86737,2.86737,6750000.0
2009-11-05 14:18:00,2.87019,2.87019,2.86529,2.86683,5500000.0
2009-11-05 14:19:00,2.86803,2.8706,2.86762,2.8692,10500000.0
2009-11-05 14:20:00,2.8687,2.86897,2.86395,2.86593,9000000.0
2009-11-05 14:21:00,2.86757,2.86888,2.86456,2.86583,7750000.0
2009-11-05 14:22:00,2.86564,2.86705,2.86078,2.8653,7750000.0
2009-11-05 14:23:00,2.86463,2.8657,2.86268,2.86529,8250000.0
2009-11-05 14:24:00,2.86118,2.865,2.86118,2.86391,10000000.0
2009-11-05 14:25:00,2.86293,2.86617,2.85893,2.86159,9750000.0
2009-11-05 14:26:00,2.8634,2.86526,2.86057,2.86399,6250000.0
2009-11-05 14:27:00,2.86512,2.86584,2.86376,2.86447,10750000.0
2009-11-05 14:28:00,2.86254,2.86536,2.86084,2.863,6000000.0
2009-11-05 14:29:00,2.85937,2.86314,2.85937,2.86314,7250000.0
2009-11-05 14:30:00,2.8638,2.86462,2.85945,2.86202,8750000.0
2009-11-05 14:31:00,2.86159,2.86314,2.85672,2.85962,12380000.0
2009-11-05 14:32:00,2.85917,2.85956,2.85355,2.85672,9000000.0
2009-11-05 14:33:00,2.85677,2.85688,2.85081,2.8564,5500000.0
2009-11-05 14:34:00,2.8556,2.85788,2.85251,2.85424,6750000.0
2009-11-05 14:35:00,2.85551,2.85783,2.85232,2.85232,8000000.0
2009-11-05 14:36:00,2.856,2.85739,2.85322,2.85507,10380000.0
2009-11-05 14:37:00,2.85693,2.85755,2.85114,2.85244,6630000.0
2009-11-05 14:38:00,2.85172,2.85172,2.84579,2.84579,7250000.0
2009-11-05 14:39:00,2.8497,2.8497,2.84536,2.8468,6250000.0
2009-11-05 14:40:00,2.84872,2.84989,2.84551,2.84724,9130000.0
2009-11-05 14:41:00,2.84958,2.85115,2.84841,2.84949,5750000.0
2009-11-05 14:42:00,2.84888,2.8509,2.84888,2.84968,7630000.0
2009-11-05 14:43:00,2.84964,2.85203,2.84644,2.84644,7750000.0
2009-11-05 14:44:00,2.8515,2.85239,2.84764,2.84764,8750000.0
2009-11-05 14:45:00,2.84942,2.85306,2.84942,2.85067,9000000.0
2009-11-05 14:46:00,2.85035,2.85219,2.8474,2.84868,8250000.0
2009-11-05 14:47:00,2.85214,2.85214,2.84919,2.85,9380000.0
2009-11-05 14:48:00,2.84603,2.85184,2.84579,2.84579,6250000.0
2009-11-05 14:49:00,2.85083,2.85186,2.84873,2.84873,8250000.0
2009-11-05 14:50:00,2.84992,2.85323,2.84866,2.853,10500000.0
2009-11-05 14:51:00,2.85338,2.85379,2.8465,2.8465,5500000.0
2009-11-05 14:52:00,2.85154,2.8532,2.84816,2.85036,7510000.0
2009-11-05 14:53:00,2.85332,2.85332,2.84981,2.85242,4510000.0
2009-11-05 14:54:00,2.8535,2.85445,2.85047,2.85141,5500000.0
2009-11-05 14:55:00,2.85136,2.85708,2.85136,2.85325,7000000.0
2009-11-05 14:56:00,2.85281,2.85499,2.85021,2.85021,8130000.0
2009-11-05 14:57:00,2.85031,2.85081,2.8474,2.85044,6750000.0
2009-11-05 14:58:00,2.85006,2.85146,2.8472,2.85016,10750000.0
2009-11-05 14:59:00,2.84983,2.85281,2.84749,2.85273,6000000.0
2009-11-05 15:00:00,2.85339,2.85339,2.85037,2.85156,12880000.0
2009-11-05 15:01:00,2.85297,2.85375,2.84563,2.84849,5750000.0
2009-11-05 15:02:00,2.85104,2.85163,2.84631,2.85034,12000000.0
2009-11-05 15:03:00,2.85117,2.85117,2.84293,2.84293,5250000.0
2009-11-05 15:04:00,2.8487,2.85053,2.84764,2.8486,5500000.0
2009-11-05 15:05:00,2.85101,2.85101,2.84693,2.84693,5510000.0
2009-11-05 15:06:00,2.8444,2.84939,2.84361,2.84361,11880000.0
2009-11-05 15:07:00,2.84906,2.85004,2.84667,2.84906,7750000.0
2009-11-05 15:08:00,2.84732,2.84949,2.84432,2.84949,6250000.0
2009-11-05 15:09:00,2.8489,2.85125,2.84837,2.84837,7380000.0
2009-11-05 15:10:00,2.8466,2.85058,2.8466,2.84855,7000000.0
2009-11-05 15:11:00,2.85031,2.85221,2.84833,2.84833,8750000.0
2009-11-05 15:12:00,2.84996,2.85254,2.84867,2.85232,5750000.0
2009-11-05 15:13:00,2.84448,2.85248,2.84448,2.85045,7000000.0
2009-11-05 15:14:00,2.84926,2.85203,2.84882,2.85066,10750000.0
2009-11-05 15:15:00,2.8512,2.8512,2.84737,2.85068,7880000.0
2009-11-05 15:16:00,2.84746,2.85266,2.84746,2.85124,5630000.0
2009-11-05 15:17:00,2.8524,2.8524,2.8475,2.8475,9880000.0
2009-11-05 15:18:00,2.85227,2.85245,2.84826,2.84826,9500000.0
2009-11-05 15:19:00,2.84796,2.85189,2.84796,2.85027,9880000.0
2009-11-05 15:20:00,2.8492,2.85059,2.84838,2.85059,5250000.0
2009-11-05 15:21:00,2.8476,2.85143,2.8476,2.85143,7250000.0
2009-11-05 15:22:00,2.85275,2.85275,2.84879,2.85151,9500000.0
2009-11-05 15:23:00,2.85024,2.85215,2.8481,2.85015,5250000.0
2009-11-05 15:24:00,2.85282,2.85366,2.84847,2.85001,6250000.0
2009-11-05 15:25:00,2.85325,2.85447,2.85089,2.85302,8750000.0
2009-11-05 15:26:00,2.85403,2.8543,2.84678,2.84841,11000000.0
2009-11-05 15:27:00,2.85041,2.85324,2.85041,2.85154,10750000.0
2009-11-05 15:28:00,2.85062,2.85349,2.84972,2.85035,8000000.0
2009-11-05 15:29:00,2.85271,2.85324,2.85084,2.85289,6750000.0
2009-11-05 15:30:00,2.8494,2.85192,2.84634,2.84773,8750000.0
2009-11-05 15:31:00,2.84983,2.85052,2.84737,2.84863,6880000.0
2009-11-05 15:32:00,2.84627,2.85075,2.8443,2.8443,7500000.0
2009-11-05 15:33:00,2.84955,2.85089,2.84536,2.84771,5250000.0
2009-11-05 15:34:00,2.84872,2.84872,2.84462,2.84857,8750000.0
2009-11-05 15:35:00,2.84684,2.8473,2.84085,2.84519,10250000.0
2009-11-05 15:36:00,2.8473,2.84794,2.84379,2.84452,8000000.0
2009-11-05 15:37:00,2.84506,2.84532,2.84152,2.84152,6500000.0
2009-11-05 15:38:00,2.8457,2.84686,2.8398,2.84416,7500000.0
2009-11-05 15:39:00,2.84425,2.84716,2.84101,2.84488,12250000.0
2009-11-05 15:40:00,2.84715,2.84715,2.84359,2.84425,7000000.0
2009-11-05 15:41:00,2.84598,2.84768,2.84337,2.84442,8750000.0
2009-11-05 15:42:00,2.84741,2.84741,2.84446,2.84446,9880000.0
2009-11-05 15:43:00,2.84729,2.84757,2.83967,2.84045,11750000.0
2009-11-05 15:44:00,2.8427,2.84334,2.83541,2.8389,7260000.0
2009-11-05 15:45:00,2.83812,2.84013,2.83332,2.83979,12500000.0
2009-11-05 15:46:00,2.83576,2.8413,2.83576,2.84013,6250000.0
2009-11-05 15:47:00,2.84191,2.84264,2.8376,2.84019,7010000.0
2009-11-05 15:48:00,2.84301,2.84344,2.84057,2.84136,6000000.0
2009-11-05 15:49:00,2.84169,2.84443,2.84045,2.84229,8750000.0
2009-11-05 15:50:00,2.84627,2.84627,2.8405,2.84352,8630000.0
2009-11-05 15:51:00,2.84486,2.84835,2.84423,2.84618,6000000.0
2009-11-05 15:52:00,2.84717,2.85175,2.84717,2.84846,9750000.0
2009-11-05 15:53:00,2.85071,2.8522,2.84838,2.85169,9250000.0
2009-11-05 15:54:00,2.85018,2.85163,2.84823,2.85163,7250000.0
2009-11-05 15:55:00,2.84791,2.85102,2.84538,2.84815,6380000.0
2009-11-05 15:56:00,2.85037,2.85138,2.84793,2.8501,6000000.0
2009-11-05 15:57:00,2.85112,2.85247,2.84951,2.84993,7500000.0
2009-11-05 15:58:00,2.84931,2.85081,2.84685,2.85003,9750000.0
2009-11-05 15:59:00,2.84774,2.85069,2.84527,2.85063,10000000.0
2009-11-05 16:00:00,2.85193,2.85193,2.84642,2.84748,9000000.0
2009-11-05 16:01:00,2.85069,2.85069,2.84446,2.84595,5500000.0
2009-11-05 16:02:00,2.84785,2.84838,2.84282,2.84639,10000000.0
2009-11-05 16:03:00,2.84153,2.84562,2.83992,2.84407,6500000.0
2009-11-05 16:04:00,2.8433,2.84574,2.83984,2.84574,10500000.0
2009-11-05 16:05:00,2.84463,2.84565,2.84059,2.84532,7500000.0
2009-11-05 16:06:00,2.84786,2.84925,2.84591,2.8478,5130000.0
2009-11-05 16:07:00,2.84882,2.84982,2.84453,2.848,7750000.0
2009-11-05 16:08:00,2.84911,2.84957,2.84651,2.84651,6250000.0
2009-11-05 16:09:00,2.85109,2.85157,2.84534,2.85114,8750000.0
2009-11-05 16:10:00,2.85274,2.85329,2.84776,2.85166,6500000.0
2009-11-05 16:11:00,2.85205,2.85341,2.85088,2.85137,6500000.0
2009-11-05 16:12:00,2.85445,2.85445,2.84895,2.85285,8380000.0
2009-11-05 16:13:00,2.84989,2.85317,2.84962,2.85047,8500000.0
2009-11-05 16:14:00,2.85185,2.85322,2.84831,2.84845,11500000.0
2009-11-05 16:15:00,2.85222,2.8531,2.84976,2.84976,7000000.0
2009-11-05 16:16:00,2.85282,2.85282,2.84959,2.84959,10630000.0
2009-11-05 16:17:00,2.85126,2.85166,2.8483,2.85002,6500000.0
2009-11-05 16:18:00,2.84869,2.85149,2.84869,2.85046,6000000.0
2009-11-05 16:19:00,2.85195,2.85222,2.84888,2.85147,9000000.0
2009-11-05 16:20:00,2.85063,2.85118,2.84542,2.84882,6380000.0
2009-11-05 16:21:00,2.85169,2.85169,2.84461,2.84461,5750000.0
2009-11-05 16:22:00,2.85037,2.8512,2.84817,2.84874,10010000.0
2009-11-05 16:23:00,2.85153,2.85163,2.84822,2.85005,9380000.0
2009-11-05 16:24:00,2.85157,2.85319,2.84963,2.85169,9750000.0
2009-11-05 16:25:00,2.85384,2.85492,2.84927,2.8516,8250000.0
2009-11-05 16:26:00,2.85231,2.85359,2.85073,2.85073,6000000.0
2009-11-05 16:27:00,2.85449,2.8555,2.84726,2.85121,10880000.0
2009-11-05 16:28:00,2.85477,2.85477,2.85114,2.85127,8750000.0
2009-11-05 16:29:00,2.85102,2.85363,2.85058,2.85058,6750000.0
2009-11-05 16:30:00,2.8519,2.8532,2.84776,2.84776,13000000.0
2009-11-05 16:31:00,2.85186,2.85336,2.84894,2.85165,11250000.0
2009-11-05 16:32:00,2.84898,2.85142,2.84792,2.848,8750000.0
2009-11-05 16:33:00,2.85127,2.85177,2.84781,2.85145,8000000.0
2009-11-05 16:34:00,2.85042,2.85391,2.84963,2.84963,9750000.0
2009-11-05 16:35:00,2.85354,2.85354,2.8491,2.85208,7000000.0
2009-11-05 16:36:00,2.854,2.854,2.84822,2.84846,10250000.0
2009-11-05 16:37:00,2.85252,2.85441,2.85216,2.85341,7750000.0
2009-11-05 16:38:00,2.85481,2.85623,2.85327,2.85524,8130000.0
2009-11-05 16:39:00,2.85715,2.85715,2.85451,2.85523,7380000.0
2009-11-05 16:40:00,2.85624,2.85733,2.85105,2.85665,6750000.0
2009-11-05 16:41:00,2.85683,2.85683,2.85488,2.85561,8750000.0
2009-11-05 16:42:00,2.85647,2.85687,2.85289,2.85289,6000000.0
2009-11-05 16:43:00,2.85657,2.85771,2.84977,2.85397,8000000.0
2009-11-05 16:44:00,2.85685,2.85731,2.85472,2.85647,6880000.0
2009-11-05 16:45:00,2.85662,2.86019,2.8548,2.8595,8500000.0
2009-11-05 16:46:00,2.85768,2.85871,2.85381,2.85615,9500000.0
2009-11-05 16:47:00,2.8563,2.85778,2.85368,2.8553,5500000.0
2009-11-05 16:48:00,2.85494,2.8567,2.85312,2.8562,9000000.0
2009-11-05 16:49:00,2.8539,2.85701,2.85349,2.85349,8500000.0
2009-11-05 16:50:00,2.85654,2.85654,2.85202,2.85202,10000000.0
2009-11-05 16:51:00,2.85438,2.85654,2.85032,2.85388,7380000.0
2009-11-05 16:52:00,2.85651,2.85651,2.85217,2.85262,7250000.0
2009-11-05 16:53:00,2.85436,2.85489,2.84953,2.84953,9750000.0
2009-11-05 16:54:00,2.85467,2.85632,2.84983,2.84983,6250000.0
2009-11-05 16:55:00,2.85545,2.85714,2.85248,2.85462,8500000.0
2009-11-05 16:56:00,2.85365,2.8551,2.85286,2.85286,5500000.0
2009-11-05 16:57:00,2.85408,2.85502,2.84711,2.85066,7000000.0
2009-11-05 16:58:00,2.85274,2.85349,2.85015,2.85026,7500000.0
2009-11-05 16:59:00,2.85413,2.85556,2.85242,2.85556,5750000.0
2009-11-05 17:00:00,2.8516,2.8537,2.84786,2.85253,10250000.0
2009-11-05 17:01:00,2.85376,2.85376,2.84782,2.85218,6750000.0
2009-11-05 17:02:00,2.8529,2.85335,2.84848,2.85294,6750000.0
2009-11-05 17:03:00,2.84963,2.85285,2.84818,2.85227,8000000.0
2009-11-05 17:04:00,2.85472,2.85472,2.84762,2.85266,12250000.0
2009-11-05 17:05:00,2.85223,2.85344,2.84925,2.85328,8250000.0
2009-11-05 17:06:00,2.85379,2.85521,2.85089,2.85089,7880000.0
2009-11-05 17:07:00,2.8554,2.85569,2.85118,2.85172,5630000.0
2009-11-05 17:08:00,2.85418,2.8556,2.8532,2.85343,9130000.0
2009-11-05 17:09:00,2.85356,2.85665,2.85342,2.85624,5500000.0
2009-11-05 17:10:00,2.85446,2.85665,2.85393,2.85662,6500000.0
2009-11-05 17:11:00,2.85561,2.85777,2.85243,2.85679,11500000.0
2009-11-05 17:12:00,2.8542,2.85725,2.85333,2.85515,8500000.0
2009-11-05 17:13:00,2.85832,2.859,2.85416,2.85872,6130000.0
2009-11-05 17:14:00,2.85758,2.86046,2.85483,2.85903,5250000.0
2009-11-05 17:15:00,2.86051,2.86104,2.8559,2.86054,12000000.0
2009-11-05 17:16:00,2.86133,2.86144,2.85632,2.85774,6750000.0
2009-11-05 17:17:00,2.85681,2.86169,2.85616,2.85937,7000000.0
2009-11-05 17:18:00,2.85574,2.86075,2.85519,2.85895,8380000.0
2009-11-05 17:19:00,2.85929,2.85947,2.8551,2.85947,7250000.0
2009-11-05 17:20:00,2.85652,2.86024,2.85412,2.85702,8500000.0
2009-11-05 17:21:00,2.86156,2.86156,2.85483,2.85856,6630000.0
2009-11-05 17:22:00,2.8596,2.86005,2.85541,2.85749,7500000.0
2009-11-05 17:23:00,2.85691,2.86009,2.8568,2.859,5750000.0
2009-11-05 17:24:00,2.85897,2.86057,2.85679,2.85679,10250000.0
2009-11-05 17:25:00,2.85736,2.85938,2.85517,2.85517,12500000.0
2009-11-05 17:26:00,2.8594,2.8594,2.85505,2.85888,8000000.0
2009-11-05 17:27:00,2.85927,2.85927,2.85208,2.85543,7630000.0
2009-11-05 17:28:00,2.85822,2.85857,2.85398,2.85794,7500000.0
2009-11-05 17:29:00,2.85863,2.85875,2.85577,2.8573,10000000.0
2009-11-05 17:30:00,2.8534,2.8582,2.85297,2.85653,8750000.0
2009-11-05 17:31:00,2.8516,2.85637,2.8516,2.85637,6250000.0
2009-11-05 17:32:00,2.85518,2.8562,2.85061,2.8562,6000000.0
2009-11-05 17:33:00,2.85065,2.8555,2.84923,2.85438,10500000.0
2009-11-05 17:34:00,2.85643,2.85661,2.8513,2.85579,9250000.0
2009-11-05 17:35:00,2.85624,2.85682,2.85352,2.85566,8750000.0
2009-11-05 17:36:00,2.85127,2.85489,2.84871,2.85241,7000000.0
2009-11-05 17:37:00,2.84919,2.85166,2.84841,2.84926,6000000.0
2009-11-05 17:38:00,2.85022,2.85046,2.84594,2.85017,7500000.0
2009-11-05 17:39:00,2.8463,2.84961,2.84348,2.84868,8380000.0
2009-11-05 17:40:00,2.84906,2.8494,2.84528,2.84686,9880000.0
2009-11-05 17:41:00,2.84763,2.85028,2.84758,2.84805,5500000.0
2009-11-05 17:42:00,2.84977,2.8505,2.84382,2.8474,5750000.0
2009-11-05 17:43:00,2.84783,2.85201,2.84685,2.84821,8130000.0
2009-11-05 17:44:00,2.84601,2.85067,2.84395,2.84861,7750000.0
2009-11-05 17:45:00,2.84987,2.84987,2.84534,2.84534,5250000.0
2009-11-05 17:46:00,2.84568,2.84892,2.8456,2.84737,6750000.0
2009-11-05 17:47:00,2.84743,2.84847,2.84494,2.84847,9250000.0
2009-11-05 17:48:00,2.84607,2.84803,2.84341,2.84433,8750000.0
2009-11-05 17:49:00,2.84668,2.84689,2.84314,2.84314,8000000.0
2009-11-05 17:50:00,2.84607,2.84607,2.84382,2.8455,5630000.0
2009-11-05 17:51:00,2.8428,2.84654,2.8428,2.84496,8250000.0
2009-11-05 17:52:00,2.83988,2.84608,2.83988,2.84386,8750000.0
2009-11-05 17:53:00,2.84611,2.84623,2.84066,2.84066,10880000.0
2009-11-05 17:54:00,2.84377,2.84629,2.83974,2.84141,10250000.0
2009-11-05 17:55:00,2.84734,2.84745,2.84439,2.84693,5750000.0
2009-11-05 17:56:00,2.84152,2.84729,2.84152,2.8452,6250000.0
2009-11-05 17:57:00,2.84893,2.84932,2.84438,2.84748,9880000.0
2009-11-05 17:58:00,2.84884,2.84884,2.84279,2.84613,8750000.0
2009-11-05 17:59:00,2.84757,2.84904,2.8437,2.84805,12250000.0
2009-11-05 18:00:00,2.84888,2.84907,2.84461,2.84461,6380000.0
2009-11-05 18:01:00,2.84838,2.85545,2.84707,2.84707,6750000.0
2009-11-05 18:02:00,2.84755,2.84966,2.84751,2.84834,9750000.0
2009-11-05 18:03:00,2.85116,2.85136,2.8464,2.8464,11880000.0
2009-11-05 18:04:00,2.85206,2.85206,2.8456,2.84875,7500000.0
2009-11-05 18:05:00,2.85045,2.85229,2.84968,2.85165,8000000.0
2009-11-05 18:06:00,2.84883,2.8531,2.84883,2.84904,7750000.0
2009-11-05 18:07:00,2.85287,2.85303,2.84851,2.84988,6750000.0
2009-11-05 18:08:00,2.85269,2.85272,2.84915,2.84915,6500000.0
2009-11-05 18:09:00,2.85353,2.8538,2.84982,2.85244,10630000.0
2009-11-05 18:10:00,2.85068,2.85288,2.84902,2.85203,8000000.0
2009-11-05 18:11:00,2.85167,2.85342,2.84893,2.85188,8500000.0
2009-11-05 18:12:00,2.85186,2.85186,2.8508,2.85084,6000000.0
2009-11-05 18:13:00,2.85269,2.85333,2.84655,2.85259,10250000.0
2009-11-05 18:14:00,2.85335,2.85426,2.85083,2.85168,9000000.0
2009-11-05 18:15:00,2.85021,2.85451,2.84812,2.85366,9500000.0
2009-11-05 18:16:00,2.85146,2.85246,2.85096,2.85096,7250000.0
2009-11-05 18:17:00,2.85231,2.85314,2.85037,2.85106,11750000.0
2009-11-05 18:18:00,2.85431,2.85464,2.84935,2.85178,6880000.0
2009-11-05 18:19:00,2.85117,2.85422,2.84896,2.85422,6250000.0
2009-11-05 18:20:00,2.85498,2.85514,2.85232,2.85372,7750000.0
2009-11-05 18:21:00,2.85014,2.85388,2.84818,2.85058,14750000.0
2009-11-05 18:22:00,2.8536,2.85524,2.85261,2.85402,6000000.0
2009-11-05 18:23:00,2.85575,2.85575,2.84908,2.85365,9250000.0
2009-11-05 18:24:00,2.85472,2.85527,2.84832,2.85109,7000000.0
2009-11-05 18:25:00,2.85338,2.85409,2.85185,2.85185,6750000.0
2009-11-05 18:26:00,2.85468,2.85504,2.85034,2.85386,11250000.0
2009-11-05 18:27:00,2.85231,2.85435,2.849,2.85435,9000000.0
2009-11-05 18:28:00,2.85576,2.85576,2.85082,2.85288,10630000.0
2009-11-05 18:29:00,2.85612,2.85612,2.85276,2.85445,8000000.0
2009-11-05 18:30:00,2.85503,2.85549,2.84906,2.84906,5750000.0
2009-11-05 18:31:00,2.8537,2.85464,2.85068,2.85464,9500000.0
2009-11-05 18:32:00,2.8529,2.85525,2.85006,2.85451,8880000.0
2009-11-05 18:33:00,2.85474,2.85608,2.85018,2.85311,7750000.0
2009-11-05 18:34:00,2.85508,2.85534,2.85011,2.85446,8250000.0
2009-11-05 18:35:00,2.85558,2.85565,2.85097,2.85484,7750000.0
2009-11-05 18:36:00,2.8527,2.85492,2.8527,2.85492,7250000.0
2009-11-05 18:37:00,2.85454,2.85581,2.85024,2.85024,8750000.0
2009-11-05 18:38:00,2.85523,2.85523,2.85237,2.85446,6380000.0
2009-11-05 18:39:00,2.85212,2.85557,2.85212,2.85484,8000000.0
2009-11-05 18:40:00,2.8526,2.85577,2.8526,2.85573,6000000.0
2009-11-05 18:41:00,2.85422,2.85582,2.85337,2.85455,12130000.0
2009-11-05 18:42:00,2.85726,2.85726,2.85152,2.85585,10750000.0
2009-11-05 18:43:00,2.85033,2.857,2.85033,2.8565,7500000.0
2009-11-05 18:44:00,2.85385,2.8565,2.85385,2.85642,8500000.0
2009-11-05 18:45:00,2.85503,2.8579,2.85472,2.85637,9000000.0
2009-11-05 18:46:00,2.85736,2.85782,2.85455,2.8563,7750000.0
2009-11-05 18:47:00,2.85592,2.85874,2.85592,2.85697,7500000.0
2009-11-05 18:48:00,2.8568,2.86088,2.85626,2.85626,8750000.0
2009-11-05 18:49:00,2.86299,2.86444,2.85891,2.86349,8250000.0
2009-11-05 18:50:00,2.86163,2.86429,2.85884,2.86121,5250000.0
2009-11-05 18:51:00,2.86513,2.86513,2.85885,2.85885,9750000.0
2009-11-05 18:52:00,2.86571,2.86571,2.85675,2.85675,6750000.0
2009-11-05 18:53:00,2.85946,2.86346,2.85946,2.86328,8250000.0
2009-11-05 18:54:00,2.86193,2.86428,2.86096,2.86155,10880000.0
2009-11-05 18:55:00,2.86017,2.86339,2.8599,2.86326,8630000.0
2009-11-05 18:56:00,2.86285,2.86559,2.86272,2.86274,8250000.0
2009-11-05 18:57:00,2.86344,2.86427,2.85876,2.86342,10000000.0
2009-11-05 18:58:00,2.86589,2.86767,2.86429,2.86754,10000000.0
2009-11-05 18:59:00,2.86796,2.86796,2.8635,2.86764,6750000.0
2009-11-05 19:00:00,2.86557,2.86804,2.86381,2.86673,9500000.0
2009-11-05 19:01:00,2.86711,2.86821,2.86536,2.86634,6750000.0
2009-11-05 19:02:00,2.86827,2.86827,2.86407,2.86407,5500000.0
2009-11-05 19:03:00,2.86619,2.86728,2.86457,2.86728,8500000.0
2009-11-05 19:04:00,2.86816,2.86816,2.86375,2.86594,9250000.0
2009-11-05 19:05:00,2.86611,2.86922,2.86503,2.86572,7380000.0
2009-11-05 19:06:00,2.86874,2.86874,2.86485,2.86587,10130000.0
2009-11-05 19:07:00,2.86418,2.86743,2.86176,2.86743,14000000.0
2009-11-05 19:08:00,2.86716,2.86729,2.8636,2.86729,8750000.0
2009-11-05 19:09:00,2.86848,2.86848,2.86448,2.86655,8750000.0
2009-11-05 19:10:00,2.8679,2.8679,2.86264,2.86493,10000000.0
2009-11-05 19:11:00,2.86697,2.86731,2.86261,2.86629,6750000.0
2009-11-05 19:12:00,2.86806,2.86806,2.86337,2.86337,6500000.0
2009-11-05 19:13:00,2.86494,2.86764,2.86494,2.86543,10500000.0
2009-11-05 19:14:00,2.86709,2.8677,2.86308,2.86489,9750000.0
2009-11-05 19:15:00,2.86315,2.86804,2.86315,2.86804,5250000.0
2009-11-05 19:16:00,2.86492,2.86627,2.86017,2.86471,9130000.0
2009-11-05 19:17:00,2.8639,2.86443,2.86216,2.86274,7010000.0
2009-11-05 19:18:00,2.85623,2.86504,2.85623,2.86504,5750000.0
2009-11-05 19:19:00,2.86017,2.86407,2.85567,2.86348,9500000.0
2009-11-05 19:20:00,2.86279,2.86392,2.85714,2.86023,8130000.0
2009-11-05 19:21:00,2.85926,2.863,2.85851,2.86063,10380000.0
2009-11-05 19:22:00,2.86084,2.86395,2.86084,2.86149,9750000.0
2009-11-05 19:23:00,2.86284,2.8649,2.85846,2.8649,9500000.0
2009-11-05 19:24:00,2.86309,2.86394,2.8595,2.85954,8250000.0
2009-11-05 19:25:00,2.86267,2.86432,2.86118,2.86245,9000000.0
2009-11-05 19:26:00,2.86101,2.86572,2.85975,2.86541,7750000.0
2009-11-05 19:27:00,2.86271,2.86482,2.86239,2.86239,8000000.0
2009-11-05 19:28:00,2.86443,2.86488,2.85938,2.85938,9000000.0
2009-11-05 19:29:00,2.86416,2.86416,2.86116,2.86168,12630000.0
2009-11-05 19:30:00,2.86277,2.86373,2.85779,2.85779,7000000.0
2009-11-05 19:31:00,2.86414,2.86414,2.85821,2.86219,10750000.0
2009-11-05 19:32:00,2.86553,2.86553,2.85982,2.86267,11000000.0
2009-11-05 19:33:00,2.86466,2.86466,2.8577,2.85878,7000000.0
2009-11-05 19:34:00,2.86171,2.86253,2.8595,2.86,9000000.0
2009-11-05 19:35:00,2.85533,2.86096,2.85533,2.86027,9000000.0
2009-11-05 19:36:00,2.86102,2.86133,2.85657,2.85657,6760000.0
2009-11-05 19:37:00,2.85791,2.85951,2.85524,2.85789,6000000.0
2009-11-05 19:38:00,2.85666,2.86048,2.85666,2.86048,10000000.0
2009-11-05 19:39:00,2.85806,2.86041,2.8568,2.85706,8630000.0
2009-11-05 19:40:00,2.85969,2.85991,2.85626,2.85822,6880000.0
2009-11-05 19:41:00,2.85851,2.86032,2.85498,2.85928,6750000.0
2009-11-05 19:42:00,2.85975,2.86039,2.85483,2.85483,7630000.0
2009-11-05 19:43:00,2.85806,2.86058,2.85787,2.85787,11000000.0
2009-11-05 19:44:00,2.85952,2.86023,2.8565,2.85945,6250000.0
2009-11-05 19:45:00,2.85855,2.85987,2.85635,2.85911,7250000.0
2009-11-05 19:46:00,2.85516,2.85995,2.85263,2.85263,9000000.0
2009-11-05 19:47:00,2.8597,2.86,2.85768,2.85845,9000000.0
2009-11-05 19:48:00,2.85928,2.86082,2.85722,2.8585,12750000.0
2009-11-05 19:49:00,2.85987,2.86084,2.85827,2.85937,11250000.0
2009-11-05 19:50:00,2.85963,2.85963,2.85821,2.85837,7500000.0
2009-11-05 19:51:00,2.86062,2.86062,2.85477,2.85477,10250000.0
2009-11-05 19:52:00,2.85833,2.8608,2.85734,2.8591,6250000.0
2009-11-05 19:53:00,2.86134,2.86173,2.85838,2.85933,15250000.0
2009-11-05 19:54:00,2.86066,2.86113,2.85441,2.85837,7750000.0
2009-11-05 19:55:00,2.86037,2.86097,2.85961,2.86027,5500000.0
2009-11-05 19:56:00,2.86069,2.86313,2.86009,2.86236,7250000.0
2009-11-05 19:57:00,2.86095,2.86197,2.85682,2.86129,14750000.0
2009-11-05 19:58:00,2.86085,2.86201,2.85857,2.86201,10000000.0
2009-11-05 19:59:00,2.86221,2.86221,2.85433,2.85959,11250000.0
2009-11-05 20:00:00,2.85999,2.8615,2.85866,2.86069,6250000.0
2009-11-05 20:01:00,2.85855,2.86159,2.85762,2.85897,12500000.0
2009-11-05 20:02:00,2.86205,2.86205,2.85873,2.85905,8250000.0
2009-11-05 20:03:00,2.85693,2.86058,2.85517,2.85831,9630000.0
2009-11-05 20:04:00,2.85937,2.85986,2.85453,2.85829,6880000.0
2009-11-05 20:05:00,2.85853,2.8602,2.85745,2.8602,10000000.0
2009-11-05 20:06:00,2.858,2.85911,2.85698,2.85906,14000000.0
2009-11-05 20:07:00,2.85819,2.85917,2.85763,2.85902,10500000.0
2009-11-05 20:08:00,2.8578,2.86129,2.8578,2.85836,8500000.0
2009-11-05 20:09:00,2.85554,2.86153,2.85554,2.86153,7130000.0
2009-11-05 20:10:00,2.86023,2.86039,2.85754,2.86039,10000000.0
2009-11-05 20:11:00,2.85889,2.86101,2.85677,2.86074,6500000.0
2009-11-05 20:12:00,2.85806,2.86126,2.85685,2.85685,6500000.0
2009-11-05 20:13:00,2.86029,2.86039,2.85622,2.8603,8250000.0
2009-11-05 20:14:00,2.85891,2.85902,2.85524,2.85777,13250000.0
2009-11-05 20:15:00,2.85965,2.86006,2.85529,2.85603,12380000.0
2009-11-05 20:16:00,2.85873,2.85972,2.85534,2.85732,6750000.0
2009-11-05 20:17:00,2.85823,2.86041,2.85809,2.86041,5750000.0
2009-11-05 20:18:00,2.85858,2.8589,2.85411,2.85752,6250000.0
2009-11-05 20:19:00,2.85986,2.85986,2.85247,2.85449,6250000.0
2009-11-05 20:20:00,2.85864,2.85864,2.856,2.85645,10750000.0
2009-11-05 20:21:00,2.85663,2.85948,2.85593,2.85684,9500000.0
2009-11-05 20:22:00,2.85484,2.85884,2.85484,2.8583,8500000.0
2009-11-05 20:23:00,2.85911,2.85956,2.8556,2.85938,7000000.0
2009-11-05 20:24:00,2.85621,2.8604,2.85473,2.85659,11000000.0
2009-11-05 20:25:00,2.85904,2.85904,2.85528,2.85672,8380000.0
2009-11-05 20:26:00,2.8577,2.8584,2.8543,2.85792,9500000.0
2009-11-05 20:27:00,2.85713,2.85924,2.85512,2.85851,9750000.0
2009-11-05 20:28:00,2.85671,2.85941,2.85588,2.85941,8500000.0
2009-11-05 20:29:00,2.85928,2.85965,2.8572,2.85962,7750000.0
2009-11-05 20:30:00,2.85854,2.85956,2.85732,2.85956,6000000.0
2009-11-05 20:31:00,2.85916,2.8604,2.85637,2.8574,12500000.0
2009-11-05 20:32:00,2.8583,2.85967,2.85569,2.85598,7000000.0
2009-11-05 20:33:00,2.85931,2.85978,2.85762,2.85818,10500000.0
2009-11-05 20:34:00,2.85803,2.85889,2.85736,2.85869,8000000.0
2009-11-05 20:35:00,2.85867,2.85898,2.85462,2.85728,8500000.0
2009-11-05 20:36:00,2.85946,2.85946,2.85415,2.8558,8750000.0
2009-11-05 20:37:00,2.85928,2.85978,2.8567,2.8567,8500000.0
2009-11-05 20:38:00,2.85949,2.85949,2.85576,2.85774,7000000.0
2009-11-05 20:39:00,2.85795,2.85845,2.85519,2.85691,7510000.0
2009-11-05 20:40:00,2.85871,2.85915,2.85541,2.85772,11000000.0
2009-11-05 20:41:00,2.85478,2.8597,2.85478,2.85754,5500000.0
2009-11-05 20:42:00,2.85949,2.85969,2.8554,2.8554,8500000.0
2009-11-05 20:43:00,2.85853,2.85941,2.85765,2.85866,7000000.0
2009-11-05 20:44:00,2.85764,2.85986,2.85673,2.85673,13500000.0
2009-11-05 20:45:00,2.8581,2.85926,2.85487,2.85487,6250000.0
2009-11-05 20:46:00,2.85785,2.8606,2.85643,2.85874,6500000.0
2009-11-05 20:47:00,2.8584,2.8587,2.85533,2.85779,5250000.0
2009-11-05 20:48:00,2.85927,2.85927,2.85435,2.85711,7500000.0
2009-11-05 20:49:00,2.85558,2.85951,2.85558,2.85831,7000000.0
2009-11-05 20:50:00,2.85917,2.86001,2.8563,2.85897,5500000.0
2009-11-05 20:51:00,2.85939,2.85995,2.85618,2.85992,7250000.0
2009-11-05 20:52:00,2.86019,2.86051,2.85813,2.85813,6750000.0
2009-11-05 20:53:00,2.86044,2.86055,2.85694,2.85919,6000000.0
2009-11-05 20:54:00,2.86042,2.86042,2.85841,2.85936,5750000.0
2009-11-05 20:55:00,2.86042,2.86048,2.85769,2.85803,10250000.0
2009-11-05 20:56:00,2.855,2.85927,2.855,2.85822,7750000.0
2009-11-05 20:57:00,2.85869,2.86051,2.85716,2.859,9380000.0
2009-11-05 20:58:00,2.85573,2.85975,2.85573,2.85779,6500000.0
2009-11-05 20:59:00,2.85474,2.85979,2.85474,2.85845,6000000.0
2009-11-05 21:00:00,2.86017,2.86055,2.8564,2.8602,7500000.0
2009-11-05 21:01:00,2.85872,2.86019,2.85549,2.85549,8630000.0
2009-11-05 21:02:00,2.85747,2.86063,2.85583,2.85583,11250000.0
2009-11-05 21:03:00,2.85994,2.85994,2.85417,2.85765,5250000.0
2009-11-05 21:04:00,2.85855,2.85885,2.85397,2.85804,9750000.0
2009-11-05 21:05:00,2.86004,2.86048,2.85528,2.8599,4880000.0
2009-11-05 21:06:00,2.86103,2.86103,2.85554,2.85834,6000000.0
2009-11-05 21:07:00,2.85847,2.86126,2.85723,2.85868,6250000.0
2009-11-05 21:08:00,2.86077,2.86077,2.85625,2.85801,7000000.0
2009-11-05 21:09:00,2.86001,2.86157,2.85792,2.85907,11010000.0
2009-11-05 21:10:00,2.85885,2.86082,2.85644,2.85958,11250000.0
2009-11-05 21:11:00,2.86043,2.8611,2.85923,2.86034,5250000.0
2009-11-05 21:12:00,2.86046,2.86094,2.85676,2.8596,5880000.0
2009-11-05 21:13:00,2.85818,2.86108,2.85659,2.86108,10750000.0
2009-11-05 21:14:00,2.86164,2.86164,2.85519,2.85773,10250000.0
2009-11-05 21:15:00,2.85995,2.86065,2.85956,2.86065,5500000.0
2009-11-05 21:16:00,2.8593,2.86076,2.85587,2.86014,5750000.0
2009-11-05 21:17:00,2.8595,2.86009,2.85537,2.85809,9750000.0
2009-11-05 21:18:00,2.85891,2.86115,2.85689,2.86115,6250000.0
2009-11-05 21:19:00,2.86177,2.86177,2.85633,2.86059,8250000.0
2009-11-05 21:20:00,2.86095,2.86288,2.85804,2.85866,5630000.0
2009-11-05 21:21:00,2.862,2.8627,2.8599,2.86072,5630000.0
2009-11-05 21:22:00,2.86201,2.86253,2.85607,2.86144,8500000.0
2009-11-05 21:23:00,2.85886,2.86228,2.85886,2.85898,7250000.0
2009-11-05 21:24:00,2.86023,2.86176,2.85829,2.86122,7380000.0
2009-11-05 21:25:00,2.85662,2.86148,2.85585,2.86106,9000000.0
2009-11-05 21:26:00,2.85938,2.8618,2.85835,2.86091,6000000.0
2009-11-05 21:27:00,2.85925,2.86137,2.85712,2.86018,7130000.0
2009-11-05 21:28:00,2.86051,2.86117,2.85979,2.85979,5500000.0
2009-11-05 21:29:00,2.85938,2.86172,2.85839,2.86119,5250000.0
2009-11-05 21:30:00,2.86038,2.86165,2.85716,2.86147,8750000.0
2009-11-05 21:31:00,2.86059,2.8617,2.85822,2.86075,8250000.0
2009-11-05 21:32:00,2.85378,2.8617,2.85378,2.86169,9750000.0
2009-11-05 21:33:00,2.85891,2.86116,2.8561,2.85883,10750000.0
2009-11-05 21:34:00,2.8567,2.8606,2.8567,2.85957,6250000.0
2009-11-05 21:35:00,2.86045,2.86282,2.85965,2.86282,5500000.0
2009-11-05 21:36:00,2.85895,2.86179,2.85724,2.85931,10250000.0
2009-11-05 21:37:00,2.86058,2.86155,2.85686,2.86098,11500000.0
2009-11-05 21:38:00,2.86113,2.86113,2.85851,2.8592,7750000.0
2009-11-05 21:39:00,2.86058,2.86164,2.8583,2.85898,8750000.0
2009-11-05 21:40:00,2.86092,2.86206,2.85715,2.85933,8000000.0
2009-11-05 21:41:00,2.86026,2.86153,2.85732,2.86061,9250000.0
2009-11-05 21:42:00,2.86047,2.86131,2.8582,2.86131,10880000.0
2009-11-05 21:43:00,2.86024,2.86165,2.85846,2.86151,6000000.0
2009-11-05 21:44:00,2.85924,2.86169,2.85651,2.85651,8250000.0
2009-11-05 21:45:00,2.85994,2.86132,2.85772,2.86132,5250000.0
2009-11-05 21:46:00,2.8576,2.86121,2.8576,2.85875,8250000.0
2009-11-05 21:47:00,2.85632,2.86095,2.856,2.857,7750000.0
2009-11-05 21:48:00,2.85691,2.8613,2.85477,2.86093,7000000.0
2009-11-05 21:49:00,2.86067,2.86154,2.85489,2.85713,5500000.0
2009-11-05 21:50:00,2.85918,2.86054,2.85679,2.85697,5750000.0
2009-11-05 21:51:00,2.85918,2.85963,2.85652,2.85783,6250000.0
2009-11-05 21:52:00,2.85809,2.85965,2.8561,2.85922,7380000.0
2009-11-05 21:53:00,2.8572,2.85862,2.85435,2.8559,6000000.0
2009-11-05 21:54:00,2.85174,2.86072,2.85174,2.85894,7750000.0
2009-11-05 21:55:00,2.85894,2.85894,2.85187,2.85187,8130000.0
2009-11-05 21:56:00,2.8575,2.8593,2.85216,2.8593,7250000.0
2009-11-05 21:57:00,2.85845,2.85876,2.85726,2.85751,7130000.0
2009-11-05 21:58:00,2.85812,2.85942,2.8542,2.85882,12000000.0
2009-11-05 21:59:00,2.8564,2.85932,2.85614,2.85705,7000000.0
2009-11-05 22:00:00,2.85412,2.85849,2.85196,2.85196,8250000.0
2009-11-05 22:01:00,2.85732,2.85845,2.8558,2.85751,8130000.0
2009-11-05 22:02:00,2.85735,2.85869,2.85299,2.85869,9010000.0
2009-11-05 22:03:00,2.85759,2.85859,2.85567,2.85677,6000000.0
2009-11-05 22:04:00,2.85391,2.85893,2.85391,2.85705,10130000.0
2009-11-05 22:05:00,2.85849,2.85911,2.85593,2.85596,6250000.0
2009-11-05 22:06:00,2.8601,2.8601,2.85222,2.85641,5750000.0
2009-11-05 22:07:00,2.85628,2.86018,2.85628,2.85631,8500000.0
2009-11-05 22:08:00,2.85689,2.85841,2.85604,2.85604,10130000.0
2009-11-05 22:09:00,2.85417,2.85865,2.85335,2.85656,7500000.0
2009-11-05 22:10:00,2.85552,2.85635,2.85203,2.85268,7750000.0
2009-11-05 22:11:00,2.85303,2.85713,2.85286,2.85588,10750000.0
2009-11-05 22:12:00,2.856,2.85667,2.85226,2.85226,10250000.0
2009-11-05 22:13:00,2.85488,2.85755,2.8529,2.85709,12880000.0
2009-11-05 22:14:00,2.85572,2.85739,2.8556,2.85739,6000000.0
2009-11-05 22:15:00,2.85418,2.8575,2.85299,2.85504,8500000.0
2009-11-05 22:16:00,2.85309,2.85729,2.85309,2.85539,11250000.0
2009-11-05 22:17:00,2.85125,2.85717,2.85125,2.85442,5250000.0
2009-11-05 22:18:00,2.85451,2.85627,2.85144,2.85537,6000000.0
2009-11-05 22:19:00,2.85066,2.85597,2.85066,2.85108,8000000.0
2009-11-05 22:20:00,2.85304,2.85679,2.85304,2.85679,10130000.0
2009-11-05 22:21:00,2.85384,2.85691,2.85384,2.85447,12000000.0
2009-11-05 22:22:00,2.85426,2.85732,2.85388,2.85523,6380000.0
2009-11-05 22:23:00,2.85485,2.85582,2.85278,2.85439,15250000.0
2009-11-05 22:24:00,2.85566,2.85641,2.85441,2.85441,5500000.0
2009-11-05 22:25:00,2.85524,2.85609,2.8504,2.85196,7500000.0
2009-11-05 22:26:00,2.85417,2.85596,2.85125,2.85415,10250000.0
2009-11-05 22:27:00,2.85392,2.8551,2.85089,2.85427,6500000.0
2009-11-05 22:28:00,2.85386,2.8569,2.85277,2.85277,11010000.0
2009-11-05 22:29:00,2.85564,2.8565,2.8532,2.85436,8500000.0
2009-11-05 22:30:00,2.85634,2.85689,2.85273,2.85664,9000000.0
2009-11-05 22:31:00,2.85483,2.85727,2.8535,2.8535,13250000.0
2009-11-05 22:32:00,2.85416,2.85594,2.8499,2.85479,6130000.0
2009-11-05 22:33:00,2.85465,2.85706,2.85465,2.85619,6250000.0
2009-11-05 22:34:00,2.8553,2.85745,2.85226,2.85745,11130000.0
2009-11-05 22:35:00,2.85511,2.85726,2.85168,2.85467,13750000.0
2009-11-05 22:36:00,2.85517,2.85732,2.85456,2.85556,5500000.0
2009-11-05 22:37:00,2.85209,2.85689,2.85209,2.85565,8000000.0
2009-11-05 22:38:00,2.85507,2.85571,2.85373,2.85487,6250000.0
2009-11-05 22:39:00,2.8557,2.85773,2.85538,2.85596,6000000.0
2009-11-05 22:40:00,2.85567,2.85664,2.85103,2.85436,6500000.0
2009-11-05 22:41:00,2.85396,2.85824,2.85269,2.85774,10130000.0
2009-11-05 22:42:00,2.85787,2.85817,2.8556,2.85729,9750000.0
2009-11-05 22:43:00,2.8559,2.85696,2.8519,2.85611,8000000.0
2009-11-05 22:44:00,2.85556,2.85593,2.8515,2.8515,6000000.0
2009-11-05 22:45:00,2.85518,2.85608,2.8549,2.85505,7880000.0
2009-11-05 22:46:00,2.85404,2.85691,2.85404,2.85627,12880000.0
2009-11-05 22:47:00,2.85634,2.85731,2.85325,2.85325,10250000.0
2009-11-05 22:48:00,2.85379,2.85704,2.85344,2.8537,7000000.0
2009-11-05 22:49:00,2.85521,2.85815,2.8535,2.85815,9750000.0
2009-11-05 22:50:00,2.8549,2.85664,2.8549,2.85506,8500000.0
2009-11-05 22:51:00,2.85571,2.85622,2.85248,2.85364,6750000.0
2009-11-05 22:52:00,2.85683,2.85683,2.85262,2.85439,9380000.0
2009-11-05 22:53:00,2.85376,2.85681,2.8507,2.85392,13000000.0
2009-11-05 22:54:00,2.85358,2.85558,2.85358,2.85461,7750000.0
2009-11-05 22:55:00,2.8549,2.85631,2.8519,2.85427,6500000.0
2009-11-05 22:56:00,2.85445,2.85636,2.85236,2.85616,7250000.0
2009-11-05 22:57:00,2.85282,2.85587,2.85282,2.85426,7000000.0
2009-11-05 22:58:00,2.85085,2.85593,2.85085,2.8549,7500000.0
2009-11-05 22:59:00,2.85554,2.8565,2.85358,2.85546,10000000.0
2009-11-05 23:00:00,2.85372,2.85645,2.85232,2.85437,7130000.0
2009-11-05 23:01:00,2.85517,2.85578,2.85319,2.85523,7500000.0
2009-11-05 23:02:00,2.85487,2.85667,2.85473,2.85667,5750000.0
2009-11-05 23:03:00,2.85456,2.85638,2.85406,2.85531,8750000.0
2009-11-05 23:04:00,2.85694,2.85728,2.85341,2.85728,9880000.0
2009-11-05 23:05:00,2.85447,2.8567,2.85221,2.85336,8250000.0
2009-11-05 23:06:00,2.85398,2.85465,2.85139,2.85444,8880000.0
2009-11-05 23:07:00,2.853,2.85642,2.85131,2.85453,13000000.0
2009-11-05 23:08:00,2.85683,2.85731,2.85336,2.85505,13000000.0
2009-11-05 23:09:00,2.85717,2.85717,2.85017,2.85127,10130000.0
2009-11-05 23:10:00,2.85517,2.85671,2.85204,2.85481,8250000.0
2009-11-05 23:11:00,2.85604,2.85876,2.85595,2.85691,11250000.0
2009-11-05 23:12:00,2.85383,2.8589,2.85383,2.85609,8500000.0
2009-11-05 23:13:00,2.85678,2.8574,2.85095,2.85171,5500000.0
2009-11-05 23:14:00,2.85458,2.85694,2.85162,2.85694,6500000.0
2009-11-05 23:15:00,2.85488,2.85592,2.85408,2.85414,6750000.0
2009-11-05 23:16:00,2.85408,2.8566,2.85027,2.85027,9750000.0
2009-11-05 23:17:00,2.85437,2.85711,2.85173,2.85617,9750000.0
2009-11-05 23:18:00,2.85327,2.85559,2.8513,2.8513,5880000.0
2009-11-05 23:19:00,2.8515,2.8567,2.8515,2.85301,7000000.0
2009-11-05 23:20:00,2.8554,2.85635,2.85204,2.85463,9250000.0
2009-11-05 23:21:00,2.85365,2.8567,2.85365,2.85501,6750000.0
2009-11-05 23:22:00,2.85726,2.85726,2.85306,2.85553,9380000.0
2009-11-05 23:23:00,2.85543,2.85722,2.85017,2.85394,7000000.0
2009-11-05 23:24:00,2.85823,2.85823,2.85431,2.85617,7750000.0
2009-11-05 23:25:00,2.85589,2.85838,2.85437,2.85437,10250000.0
2009-11-05 23:26:00,2.85654,2.85852,2.853,2.85574,7380000.0
2009-11-05 23:27:00,2.85674,2.85882,2.853,2.85625,6250000.0
2009-11-05 23:28:00,2.85631,2.85891,2.85491,2.85891,10250000.0
2009-11-05 23:29:00,2.85655,2.8582,2.85307,2.8582,9380000.0
2009-11-05 23:30:00,2.85418,2.85806,2.85303,2.85592,12750000.0
2009-11-05 23:31:00,2.85632,2.8572,2.85435,2.85583,11500000.0
2009-11-05 23:32:00,2.85599,2.85786,2.85595,2.85665,5250000.0
2009-11-05 23:33:00,2.8552,2.85797,2.85239,2.85239,6500000.0
2009-11-05 23:34:00,2.85417,2.85801,2.85417,2.85639,9500000.0
2009-11-05 23:35:00,2.85343,2.85753,2.85174,2.85174,7000000.0
2009-11-05 23:36:00,2.8592,2.8592,2.85682,2.85699,5250000.0
2009-11-05 23:37:00,2.85704,2.85836,2.85409,2.8541,8750000.0
2009-11-05 23:38:00,2.85568,2.85725,2.85393,2.85627,8500000.0
2009-11-05 23:39:00,2.85658,2.85804,2.85514,2.85635,5250000.0
2009-11-05 23:40:00,2.85266,2.85865,2.85266,2.85839,6500000.0
2009-11-05 23:41:00,2.85813,2.8587,2.85448,2.85448,6250000.0
2009-11-05 23:42:00,2.85602,2.85895,2.8552,2.85734,5750000.0
2009-11-05 23:43:00,2.85829,2.85953,2.8551,2.85789,7500000.0
2009-11-05 23:44:00,2.85843,2.85853,2.8539,2.85839,7000000.0
2009-11-05 23:45:00,2.85396,2.85871,2.85396,2.85755,9000000.0
2009-11-05 23:46:00,2.86022,2.86087,2.85667,2.85667,6750000.0
2009-11-05 23:47:00,2.85772,2.85912,2.85494,2.85912,7000000.0
2009-11-05 23:48:00,2.85471,2.8591,2.85471,2.85702,7750000.0
2009-11-05 23:49:00,2.85671,2.85964,2.85657,2.85964,8250000.0
2009-11-05 23:50:00,2.85712,2.8582,2.85365,2.85624,6750000.0
2009-11-05 23:51:00,2.85795,2.8595,2.8555,2.8589,5750000.0
2009-11-05 23:52:00,2.85563,2.85783,2.85493,2.85493,6000000.0
2009-11-05 23:53:00,2.85744,2.85971,2.85518,2.85878,5250000.0
2009-11-05 23:54:00,2.85782,2.85978,2.85724,2.85724,7500000.0
2009-11-05 23:55:00,2.85786,2.85956,2.85619,2.85956,8010000.0
2009-11-05 23:56:00,2.85736,2.85819,2.85368,2.85633,7500000.0
2009-11-05 23:57:00,2.85644,2.85963,2.85544,2.85879,8500000.0
2009-11-05 23:58:00,2.85934,2.86031,2.85643,2.85834,10250000.0
2009-11-05 23:59:00,2.85788,2.85921,2.85641,2.85801,9000000.0
2009-11-06 00:00:00,2.85383,2.8611,2.85368,2.8611,5500000.0
2009-11-06 00:01:00,2.85465,2.86015,2.85465,2.85848,8750000.0
2009-11-06 00:02:00,2.85824,2.85999,2.85406,2.85406,8750000.0
2009-11-06 00:03:00,2.85713,2.86088,2.85713,2.86088,7250000.0
2009-11-06 00:04:00,2.85486,2.85998,2.85486,2.85755,5750000.0
2009-11-06 00:05:00,2.85777,2.8592,2.85766,2.8592,10250000.0
2009-11-06 00:06:00,2.85852,2.86095,2.85473,2.86095,9250000.0
2009-11-06 00:07:00,2.85822,2.8618,2.85822,2.85835,12750000.0
2009-11-06 00:08:00,2.85866,2.85947,2.857,2.857,10380000.0
2009-11-06 00:09:00,2.8583,2.85916,2.85745,2.85745,8000000.0
2009-11-06 00:10:00,2.85825,2.8595,2.85708,2.85829,6500000.0
2009-11-06 00:11:00,2.85855,2.85945,2.85728,2.85939,8500000.0
2009-11-06 00:12:00,2.85882,2.86066,2.85556,2.85875,16500000.0
2009-11-06 00:13:00,2.85853,2.85994,2.85827,2.85986,5500000.0
2009-11-06 00:14:00,2.86155,2.86155,2.85518,2.85994,11130000.0
2009-11-06 00:15:00,2.85697,2.86094,2.85676,2.85676,9880000.0
2009-11-06 00:16:00,2.85767,2.86024,2.85541,2.85541,10380000.0
2009-11-06 00:17:00,2.85791,2.85862,2.85556,2.85614,8500000.0
2009-11-06 00:18:00,2.85765,2.86072,2.85765,2.86071,13500000.0
2009-11-06 00:19:00,2.85756,2.8602,2.85631,2.85712,8130000.0
2009-11-06 00:20:00,2.85712,2.86084,2.85712,2.86084,14750000.0
2009-11-06 00:22:00,2.85982,2.86043,2.85637,2.86043,9250000.0
2009-11-06 00:24:00,2.86053,2.86061,2.85614,2.85755,10750000.0
2009-11-06 00:25:00,2.85841,2.8592,2.85564,2.85677,12000000.0
2009-11-06 00:26:00,2.8575,2.85968,2.85699,2.85968,16500000.0
2009-11-06 00:27:00,2.86024,2.86024,2.85583,2.85985,5750000.0
2009-11-06 00:28:00,2.85655,2.85949,2.85169,2.85651,18140000.0
2009-11-06 00:29:00,2.85673,2.85976,2.85383,2.85976,11250000.0
2009-11-06 00:30:00,2.8566,2.85776,2.85511,2.85674,11380000.0
2009-11-06 00:31:00,2.85912,2.85912,2.85676,2.85676,12250000.0
2009-11-06 00:32:00,2.85515,2.85925,2.85411,2.85925,8250000.0
2009-11-06 00:33:00,2.86004,2.86004,2.85433,2.8574,22260000.0
2009-11-06 00:34:00,2.86022,2.86047,2.85607,2.8602,11630000.0
2009-11-06 00:35:00,2.86033,2.86043,2.85953,2.85953,6750000.0
2009-11-06 00:38:00,2.85592,2.85894,2.85592,2.85894,10000000.0
2009-11-06 00:39:00,2.8569,2.85957,2.85657,2.85957,7000000.0
2009-11-06 00:40:00,2.85977,2.86023,2.85806,2.85806,5500000.0
2009-11-06 00:41:00,2.85881,2.85897,2.85548,2.85548,5750000.0
2009-11-06 00:42:00,2.85799,2.85845,2.85455,2.85626,5880000.0
2009-11-06 00:43:00,2.85944,2.86013,2.85511,2.85629,8380000.0
2009-11-06 00:44:00,2.85629,2.859,2.85626,2.85654,13750000.0
2009-11-06 00:45:00,2.8596,2.85975,2.85603,2.85946,8500000.0
2009-11-06 00:47:00,2.85455,2.85801,2.85455,2.85664,5500000.0
2009-11-06 00:48:00,2.85309,2.85817,2.85296,2.85548,8500000.0
2009-11-06 00:49:00,2.85354,2.85705,2.85247,2.85555,7880000.0
2009-11-06 00:50:00,2.85305,2.85773,2.8527,2.8527,8880000.0
2009-11-06 00:51:00,2.85814,2.85902,2.85282,2.85407,9000000.0
2009-11-06 00:52:00,2.85706,2.85757,2.85586,2.85586,9630000.0
2009-11-06 00:53:00,2.85748,2.85823,2.85607,2.85791,6250000.0
2009-11-06 00:54:00,2.85864,2.85864,2.85509,2.85509,8880000.0
2009-11-06 00:55:00,2.85696,2.85832,2.85407,2.85832,14880000.0
2009-11-06 00:56:00,2.85684,2.85726,2.85419,2.85581,9000000.0
2009-11-06 00:57:00,2.85819,2.85819,2.85366,2.85787,11500000.0
2009-11-06 00:58:00,2.85588,2.8573,2.85504,2.8573,6750000.0
2009-11-06 00:59:00,2.85642,2.85705,2.85214,2.85705,8000000.0
2009-11-06 01:00:00,2.85518,2.85688,2.85111,2.85594,8750000.0
2009-11-06 01:01:00,2.85744,2.85758,2.85303,2.85758,8000000.0
2009-11-06 01:02:00,2.85602,2.85723,2.85291,2.85608,10750000.0
2009-11-06 01:03:00,2.85645,2.85744,2.85604,2.85604,7750000.0
2009-11-06 01:04:00,2.85782,2.85782,2.85363,2.85552,8250000.0
2009-11-06 01:05:00,2.85679,2.8582,2.85446,2.85762,9130000.0
2009-11-06 01:06:00,2.85696,2.85842,2.85366,2.85662,8000000.0
2009-11-06 01:07:00,2.85755,2.85779,2.85461,2.85503,7250000.0
2009-11-06 01:08:00,2.85643,2.85792,2.85416,2.85645,11630000.0
2009-11-06 01:09:00,2.85755,2.85755,2.85405,2.85405,7250000.0
2009-11-06 01:10:00,2.85821,2.85821,2.85364,2.85664,7500000.0
2009-11-06 01:11:00,2.85789,2.85853,2.85233,2.8579,19250000.0
2009-11-06 01:13:00,2.85757,2.86115,2.85541,2.85541,22880000.0
2009-11-06 01:14:00,2.85335,2.85857,2.85335,2.85815,6500000.0
2009-11-06 01:15:00,2.85372,2.85689,2.85294,2.85468,7500000.0
2009-11-06 01:16:00,2.85635,2.85756,2.85268,2.85756,18750000.0
2009-11-06 01:17:00,2.85758,2.8577,2.85287,2.8577,13500000.0
2009-11-06 01:18:00,2.85734,2.85781,2.85468,2.85468,10880000.0
2009-11-06 01:19:00,2.85748,2.85773,2.85396,2.85773,5500000.0
2009-11-06 01:20:00,2.8561,2.8576,2.85507,2.85732,6750000.0
2009-11-06 01:21:00,2.85472,2.85773,2.85472,2.8576,6500000.0
2009-11-06 01:22:00,2.85323,2.85763,2.85323,2.85763,11000000.0
2009-11-06 01:23:00,2.8562,2.85706,2.8556,2.85684,7250000.0
2009-11-06 01:24:00,2.85685,2.85746,2.85446,2.85661,8250000.0
2009-11-06 01:25:00,2.85777,2.85777,2.85306,2.85589,9750000.0
2009-11-06 01:26:00,2.85398,2.85678,2.85323,2.85488,10000000.0
2009-11-06 01:27:00,2.85575,2.85728,2.85267,2.85305,7500000.0
2009-11-06 01:28:00,2.85762,2.85828,2.85456,2.8552,9000000.0
2009-11-06 01:29:00,2.85633,2.85783,2.8522,2.85783,8500000.0
2009-11-06 01:30:00,2.85716,2.85716,2.85445,2.85699,6250000.0
2009-11-06 01:31:00,2.85609,2.85676,2.85417,2.85668,6750000.0
2009-11-06 01:32:00,2.85541,2.85655,2.85393,2.85511,6250000.0
2009-11-06 01:33:00,2.85684,2.8571,2.85167,2.85583,7630000.0
2009-11-06 01:34:00,2.85528,2.85779,2.85253,2.85542,14750000.0
2009-11-06 01:35:00,2.85525,2.85751,2.85393,2.85393,14250000.0
2009-11-06 01:36:00,2.85518,2.85734,2.85295,2.85497,7500000.0
2009-11-06 01:37:00,2.85518,2.85697,2.85419,2.85549,6880000.0
2009-11-06 01:38:00,2.85505,2.85646,2.85219,2.85556,10000000.0
2009-11-06 01:39:00,2.8496,2.85654,2.8496,2.855,7510000.0
2009-11-06 01:40:00,2.85324,2.85589,2.85216,2.85577,6500000.0
2009-11-06 01:41:00,2.85439,2.85558,2.85121,2.85262,9750000.0
2009-11-06 01:42:00,2.85484,2.85606,2.85064,2.85606,10000000.0
2009-11-06 01:44:00,2.8539,2.85608,2.85183,2.8544,8380000.0
2009-11-06 01:45:00,2.85391,2.85524,2.85391,2.85442,5500000.0
2009-11-06 01:46:00,2.85527,2.85527,2.85032,2.85248,11630000.0
2009-11-06 01:47:00,2.85439,2.85521,2.85037,2.85521,5500000.0
2009-11-06 01:48:00,2.85401,2.8557,2.84914,2.85502,18630000.0
2009-11-06 01:49:00,2.85402,2.85529,2.85198,2.85198,8750000.0
2009-11-06 01:50:00,2.8539,2.85511,2.852,2.852,16500000.0
2009-11-06 01:51:00,2.85538,2.85538,2.85421,2.85439,10000000.0
2009-11-06 01:53:00,2.85523,2.85523,2.85124,2.85337,6000000.0
2009-11-06 01:54:00,2.85422,2.85539,2.85098,2.85523,7000000.0
2009-11-06 01:55:00,2.85312,2.85478,2.85307,2.85391,8500000.0
2009-11-06 01:56:00,2.85421,2.85525,2.85309,2.85356,10500000.0
2009-11-06 01:57:00,2.85377,2.85589,2.85377,2.85589,6750000.0
2009-11-06 01:58:00,2.85013,2.85531,2.85013,2.85337,10500000.0
2009-11-06 02:01:00,2.85578,2.8566,2.85578,2.85635,7000000.0
2009-11-06 02:02:00,2.85389,2.85713,2.85389,2.85713,7000000.0
2009-11-06 02:03:00,2.85615,2.85755,2.85402,2.85722,9500000.0
2009-11-06 02:04:00,2.85635,2.858,2.85378,2.85763,7750000.0
2009-11-06 02:05:00,2.85641,2.85678,2.85192,2.85209,7750000.0
2009-11-06 02:06:00,2.85687,2.8577,2.85414,2.85624,10000000.0
2009-11-06 02:07:00,2.85819,2.85891,2.85508,2.8569,6000000.0
2009-11-06 02:08:00,2.85649,2.85827,2.85464,2.85464,9000000.0
2009-11-06 02:09:00,2.85711,2.85729,2.85337,2.85459,11500000.0
2009-11-06 02:10:00,2.85652,2.85792,2.85408,2.85651,6750000.0
2009-11-06 02:11:00,2.85591,2.85808,2.85571,2.85808,7500000.0
2009-11-06 02:12:00,2.85704,2.8574,2.8533,2.85629,6250000.0
2009-11-06 02:13:00,2.85762,2.85778,2.85492,2.85492,6000000.0
2009-11-06 02:14:00,2.85688,2.85763,2.85395,2.85675,5750000.0
2009-11-06 02:15:00,2.85716,2.85863,2.85671,2.85671,8000000.0
2009-11-06 02:16:00,2.85699,2.85889,2.85633,2.85633,8500000.0
2009-11-06 02:17:00,2.85737,2.85897,2.85641,2.85656,7880000.0
2009-11-06 02:18:00,2.85534,2.8573,2.85313,2.85576,8750000.0
2009-11-06 02:19:00,2.85713,2.85743,2.8531,2.85436,11500000.0
2009-11-06 02:20:00,2.85662,2.85826,2.85398,2.85826,8500000.0
2009-11-06 02:21:00,2.85579,2.85782,2.85527,2.85527,6000000.0
2009-11-06 02:22:00,2.85662,2.85773,2.85307,2.85773,10500000.0
2009-11-06 02:23:00,2.8556,2.85821,2.85431,2.85821,8250000.0
2009-11-06 02:24:00,2.85752,2.85752,2.85345,2.85618,10250000.0
2009-11-06 02:25:00,2.85582,2.85725,2.85539,2.85638,7000000.0
2009-11-06 02:26:00,2.85764,2.85875,2.85148,2.85875,23750000.0
2009-11-06 02:27:00,2.85702,2.85734,2.85279,2.85669,6250000.0
2009-11-06 02:28:00,2.85604,2.85838,2.85376,2.85376,17750000.0
2009-11-06 02:29:00,2.85669,2.85753,2.85182,2.85417,10130000.0
2009-11-06 02:30:00,2.85369,2.8571,2.85256,2.85519,6250000.0
2009-11-06 02:31:00,2.85585,2.8583,2.8542,2.8565,19750000.0
2009-11-06 02:32:00,2.85619,2.85654,2.85359,2.85654,11250000.0
2009-11-06 02:33:00,2.85509,2.85651,2.85244,2.8558,6500000.0
2009-11-06 02:34:00,2.85475,2.85746,2.85452,2.85621,8250000.0
2009-11-06 02:35:00,2.85542,2.85636,2.85208,2.85636,8750000.0
2009-11-06 02:36:00,2.85144,2.85681,2.85144,2.85362,6250000.0
2009-11-06 02:37:00,2.85509,2.85709,2.85317,2.85709,5250000.0
2009-11-06 02:38:00,2.85553,2.85746,2.85436,2.85722,5500000.0
2009-11-06 02:39:00,2.85655,2.8575,2.85562,2.85624,8500000.0
2009-11-06 02:40:00,2.85669,2.85669,2.85386,2.85386,9250000.0
2009-11-06 02:41:00,2.8517,2.85605,2.8517,2.85541,6000000.0
2009-11-06 02:42:00,2.85596,2.85813,2.85328,2.85796,5250000.0
2009-11-06 02:43:00,2.85647,2.85794,2.85535,2.85535,7750000.0
2009-11-06 02:44:00,2.85627,2.85659,2.85398,2.85571,9250000.0
2009-11-06 02:45:00,2.85481,2.85732,2.85424,2.85732,12250000.0
2009-11-06 02:46:00,2.85624,2.85634,2.85444,2.85634,13000000.0
2009-11-06 02:47:00,2.8557,2.85585,2.85429,2.85492,6000000.0
2009-11-06 02:48:00,2.85557,2.85557,2.85174,2.85481,9500000.0
2009-11-06 02:49:00,2.8533,2.85659,2.85172,2.85506,10000000.0
2009-11-06 02:50:00,2.85324,2.85674,2.85075,2.85674,8500000.0
2009-11-06 02:51:00,2.85277,2.8571,2.85277,2.8571,6750000.0
2009-11-06 02:52:00,2.85672,2.85672,2.8519,2.85558,9000000.0
2009-11-06 02:53:00,2.85402,2.85838,2.85402,2.85838,11000000.0
2009-11-06 02:54:00,2.85778,2.8582,2.8534,2.85708,11000000.0
2009-11-06 02:55:00,2.85723,2.85981,2.85441,2.85953,9000000.0
2009-11-06 02:56:00,2.85785,2.85907,2.85589,2.85762,8750000.0
2009-11-06 02:57:00,2.85759,2.85857,2.8551,2.8576,10380000.0
2009-11-06 02:58:00,2.85753,2.85818,2.85529,2.85794,6880000.0
2009-11-06 02:59:00,2.85712,2.85751,2.85459,2.85664,13500000.0
2009-11-06 03:00:00,2.85681,2.8583,2.85349,2.858,5250000.0
2009-11-06 03:01:00,2.85605,2.85777,2.85419,2.85767,9130000.0
2009-11-06 03:02:00,2.85468,2.85689,2.85279,2.85279,5750000.0
2009-11-06 03:03:00,2.85593,2.85701,2.8533,2.85384,6500000.0
2009-11-06 03:04:00,2.85569,2.8582,2.85394,2.85629,6750000.0
2009-11-06 03:05:00,2.85679,2.85809,2.85233,2.85711,9000000.0
2009-11-06 03:06:00,2.856,2.85812,2.85174,2.85599,7750000.0
2009-11-06 03:07:00,2.85709,2.85934,2.85507,2.85934,8630000.0
2009-11-06 03:08:00,2.85745,2.85841,2.85324,2.85814,7500000.0
2009-11-06 03:09:00,2.85637,2.85873,2.85573,2.85873,8000000.0
2009-11-06 03:10:00,2.85725,2.85798,2.85477,2.85692,8250000.0
2009-11-06 03:11:00,2.85589,2.85845,2.855,2.85845,6250000.0
2009-11-06 03:12:00,2.85786,2.85802,2.85651,2.85708,9250000.0
2009-11-06 03:13:00,2.85659,2.85863,2.85413,2.85863,6750000.0
2009-11-06 03:14:00,2.85706,2.85784,2.856,2.85632,5750000.0
2009-11-06 03:15:00,2.85763,2.85829,2.85274,2.85654,6250000.0
2009-11-06 03:16:00,2.85849,2.85849,2.85466,2.8572,9000000.0
2009-11-06 03:17:00,2.85431,2.85719,2.85431,2.8547,7500000.0
2009-11-06 03:18:00,2.85747,2.85747,2.85211,2.85405,9880000.0
2009-11-06 03:19:00,2.85605,2.85754,2.85568,2.8558,6880000.0
2009-11-06 03:20:00,2.85565,2.85752,2.85276,2.85276,7750000.0
2009-11-06 03:21:00,2.8522,2.85713,2.8522,2.85703,11500000.0
2009-11-06 03:22:00,2.85516,2.85751,2.85323,2.85575,8130000.0
2009-11-06 03:23:00,2.85653,2.85826,2.85591,2.85789,6500000.0
2009-11-06 03:24:00,2.8555,2.85847,2.8555,2.85637,11250000.0
2009-11-06 03:25:00,2.85605,2.85741,2.85385,2.85667,5750000.0
2009-11-06 03:26:00,2.85661,2.85734,2.85242,2.85683,5750000.0
2009-11-06 03:27:00,2.8526,2.8573,2.8525,2.8573,8500000.0
2009-11-06 03:28:00,2.85537,2.85737,2.85314,2.85314,12250000.0
2009-11-06 03:29:00,2.85686,2.85733,2.85337,2.85649,12000000.0
2009-11-06 03:30:00,2.8536,2.85824,2.85317,2.85653,9130000.0
2009-11-06 03:31:00,2.85714,2.85793,2.85371,2.85744,11750000.0
2009-11-06 03:32:00,2.8572,2.85784,2.85382,2.85784,8500000.0
2009-11-06 03:33:00,2.85642,2.85861,2.85484,2.85715,10000000.0
2009-11-06 03:34:00,2.85389,2.85956,2.85389,2.85706,10380000.0
2009-11-06 03:35:00,2.85694,2.85851,2.85547,2.85717,10250000.0
2009-11-06 03:36:00,2.85726,2.85808,2.85402,2.85402,8880000.0
2009-11-06 03:37:00,2.85652,2.85871,2.85652,2.85738,7500000.0
2009-11-06 03:38:00,2.85766,2.85845,2.85265,2.85265,6750000.0
2009-11-06 03:39:00,2.85796,2.858,2.85484,2.85663,14250000.0
2009-11-06 03:40:00,2.85751,2.85831,2.85553,2.85731,7250000.0
2009-11-06 03:41:00,2.85819,2.85879,2.85617,2.8578,13750000.0
2009-11-06 03:42:00,2.85734,2.85875,2.85557,2.85749,9630000.0
2009-11-06 03:43:00,2.85576,2.85943,2.85576,2.85765,10250000.0
2009-11-06 03:44:00,2.85769,2.85851,2.85435,2.85714,5500000.0
2009-11-06 03:45:00,2.85747,2.85879,2.85627,2.85879,12250000.0
2009-11-06 03:46:00,2.85902,2.85902,2.85608,2.85692,8750000.0
2009-11-06 03:47:00,2.8572,2.85846,2.85659,2.85737,7750000.0
2009-11-06 03:48:00,2.85785,2.8589,2.85365,2.85657,8750000.0
2009-11-06 03:49:00,2.85739,2.85901,2.85593,2.85901,7250000.0
2009-11-06 03:50:00,2.85841,2.85873,2.85794,2.85794,7500000.0
2009-11-06 03:51:00,2.85848,2.85935,2.85696,2.85733,7750000.0
2009-11-06 03:52:00,2.85791,2.8597,2.85411,2.8597,7250000.0
2009-11-06 03:53:00,2.858,2.86061,2.85605,2.85605,6500000.0
2009-11-06 03:54:00,2.85724,2.85887,2.85479,2.85856,7880000.0
2009-11-06 03:55:00,2.85849,2.859,2.85662,2.85714,7000000.0
2009-11-06 03:56:00,2.85921,2.85927,2.85789,2.85855,5250000.0
2009-11-06 03:57:00,2.85776,2.85984,2.85696,2.85784,7130000.0
2009-11-06 03:58:00,2.85778,2.85956,2.8572,2.85826,10000000.0
2009-11-06 03:59:00,2.85857,2.86066,2.85479,2.85479,8380000.0
2009-11-06 04:00:00,2.85758,2.85967,2.85552,2.85755,8880000.0
2009-11-06 04:01:00,2.85763,2.85914,2.85605,2.85914,12500000.0
2009-11-06 04:02:00,2.85863,2.85934,2.85323,2.85323,10500000.0
2009-11-06 04:03:00,2.85812,2.85831,2.85395,2.85773,10000000.0
2009-11-06 04:04:00,2.85738,2.85929,2.8552,2.85929,6000000.0
2009-11-06 04:05:00,2.85464,2.8586,2.85401,2.8586,6750000.0
2009-11-06 04:06:00,2.85743,2.85963,2.85448,2.8556,11500000.0
2009-11-06 04:07:00,2.85471,2.85829,2.85411,2.85741,8500000.0
2009-11-06 04:08:00,2.854,2.85882,2.854,2.85882,8250000.0
2009-11-06 04:09:00,2.85828,2.85974,2.85755,2.85755,7000000.0
2009-11-06 04:10:00,2.85769,2.85966,2.85537,2.85889,6000000.0
2009-11-06 04:11:00,2.85771,2.85899,2.85518,2.85883,10380000.0
2009-11-06 04:12:00,2.85809,2.86042,2.85774,2.85774,7250000.0
2009-11-06 04:13:00,2.8576,2.85864,2.85414,2.8551,6000000.0
2009-11-06 04:14:00,2.85718,2.85818,2.85466,2.85741,8630000.0
2009-11-06 04:15:00,2.85804,2.85904,2.85552,2.85552,8250000.0
2009-11-06 04:16:00,2.85702,2.85835,2.85702,2.85833,7750000.0
2009-11-06 04:17:00,2.858,2.85846,2.85665,2.85707,7750000.0
2009-11-06 04:18:00,2.8574,2.85895,2.85626,2.85895,14250000.0
2009-11-06 04:19:00,2.85804,2.85858,2.85478,2.85606,11250000.0
2009-11-06 04:20:00,2.85634,2.85732,2.85287,2.85585,7130000.0
2009-11-06 04:21:00,2.85627,2.85795,2.85586,2.85795,8500000.0
2009-11-06 04:22:00,2.85664,2.85795,2.85664,2.85789,6750000.0
2009-11-06 04:23:00,2.85675,2.8578,2.85371,2.85711,14250000.0
2009-11-06 04:24:00,2.85671,2.8583,2.85629,2.8583,9750000.0
2009-11-06 04:25:00,2.85728,2.85775,2.85484,2.85655,11500000.0
2009-11-06 04:26:00,2.85638,2.85814,2.85509,2.85814,9750000.0
2009-11-06 04:27:00,2.85694,2.85799,2.85569,2.85674,7250000.0
2009-11-06 04:28:00,2.85671,2.85756,2.85332,2.85617,9000000.0
2009-11-06 04:29:00,2.85642,2.8575,2.85482,2.8575,7000000.0
2009-11-06 04:30:00,2.85688,2.85775,2.85321,2.85775,6880000.0
2009-11-06 04:31:00,2.85751,2.85883,2.85435,2.85791,7500000.0
2009-11-06 04:32:00,2.85699,2.85739,2.85549,2.85739,9500000.0
2009-11-06 04:33:00,2.85689,2.85836,2.85634,2.8567,11000000.0
2009-11-06 04:34:00,2.8532,2.85783,2.8532,2.85475,6500000.0
2009-11-06 04:35:00,2.85728,2.8573,2.85191,2.85191,5500000.0
2009-11-06 04:36:00,2.85658,2.85772,2.85231,2.85738,10130000.0
2009-11-06 04:37:00,2.8559,2.85725,2.85588,2.85725,5250000.0
2009-11-06 04:38:00,2.85741,2.85741,2.85434,2.85434,6500000.0
2009-11-06 04:39:00,2.85707,2.85824,2.85531,2.85693,6000000.0
2009-11-06 04:40:00,2.85588,2.85764,2.85588,2.85648,7000000.0
2009-11-06 04:41:00,2.85234,2.85733,2.85234,2.85489,11000000.0
2009-11-06 04:42:00,2.85627,2.85775,2.85534,2.85613,8750000.0
2009-11-06 04:43:00,2.85771,2.8578,2.85642,2.85651,7130000.0
2009-11-06 04:45:00,2.85667,2.85741,2.85401,2.85576,5250000.0
2009-11-06 04:46:00,2.85481,2.85865,2.85481,2.85636,7380000.0
2009-11-06 04:47:00,2.85596,2.85763,2.85517,2.85571,7000000.0
2009-11-06 04:48:00,2.8558,2.85696,2.85495,2.85603,10000000.0
2009-11-06 04:49:00,2.85088,2.85682,2.85088,2.85655,7750000.0
2009-11-06 04:50:00,2.85581,2.85764,2.85302,2.85564,10250000.0
2009-11-06 04:51:00,2.85432,2.85836,2.85376,2.85836,7750000.0
2009-11-06 04:52:00,2.85712,2.85712,2.85227,2.85698,9000000.0
2009-11-06 04:53:00,2.85446,2.85697,2.85202,2.85586,5500000.0
2009-11-06 04:54:00,2.85453,2.85727,2.85313,2.85564,8750000.0
2009-11-06 04:55:00,2.85685,2.8571,2.85343,2.85675,7630000.0
2009-11-06 04:56:00,2.85622,2.85707,2.85297,2.85384,9000000.0
2009-11-06 04:57:00,2.8555,2.85742,2.85266,2.8549,9750000.0
2009-11-06 04:58:00,2.85372,2.85762,2.85372,2.85762,8250000.0
2009-11-06 04:59:00,2.85506,2.85717,2.85275,2.85352,7380000.0
2009-11-06 05:00:00,2.85646,2.85768,2.85559,2.85768,8000000.0
2009-11-06 05:01:00,2.85581,2.85822,2.85437,2.85744,11000000.0
2009-11-06 05:02:00,2.85604,2.85723,2.85557,2.8559,10750000.0
2009-11-06 05:03:00,2.85626,2.85694,2.85488,2.85579,5500000.0
2009-11-06 05:04:00,2.85333,2.8575,2.85333,2.8575,7010000.0
2009-11-06 05:05:00,2.85608,2.85642,2.8531,2.85502,6500000.0
2009-11-06 05:06:00,2.85662,2.85691,2.85326,2.85609,7500000.0
2009-11-06 05:07:00,2.85216,2.85695,2.85216,2.85669,7750000.0
2009-11-06 05:08:00,2.85513,2.85807,2.85513,2.85617,5250000.0
2009-11-06 05:09:00,2.85713,2.85713,2.85452,2.85547,7250000.0
2009-11-06 05:10:00,2.85424,2.85714,2.85424,2.85714,8750000.0
2009-11-06 05:11:00,2.85359,2.85675,2.85359,2.85557,8750000.0
2009-11-06 05:12:00,2.85444,2.85641,2.85317,2.85575,10000000.0
2009-11-06 05:13:00,2.85585,2.85711,2.8518,2.85539,8750000.0
2009-11-06 05:14:00,2.85533,2.85652,2.85463,2.85521,7500000.0
2009-11-06 05:15:00,2.85356,2.8575,2.85356,2.85427,10250000.0
2009-11-06 05:16:00,2.85364,2.85614,2.85364,2.85525,14000000.0
2009-11-06 05:17:00,2.85432,2.85637,2.85383,2.85637,6750000.0
2009-11-06 05:18:00,2.85563,2.85632,2.85141,2.85257,7000000.0
2009-11-06 05:19:00,2.85442,2.85657,2.85416,2.85494,9750000.0
2009-11-06 05:20:00,2.85609,2.85633,2.852,2.85533,6750000.0
2009-11-06 05:21:00,2.85542,2.85625,2.85361,2.85441,13250000.0
2009-11-06 05:22:00,2.8546,2.8563,2.85426,2.85426,6500000.0
2009-11-06 05:23:00,2.85566,2.85642,2.85236,2.85633,8130000.0
2009-11-06 05:24:00,2.85464,2.85626,2.85034,2.85515,9250000.0
2009-11-06 05:25:00,2.8549,2.85675,2.85137,2.85628,5250000.0
2009-11-06 05:26:00,2.85521,2.8568,2.85332,2.85655,12000000.0
2009-11-06 05:27:00,2.85484,2.85682,2.85159,2.85682,7130000.0
2009-11-06 05:28:00,2.85389,2.85547,2.85099,2.85099,9250000.0
2009-11-06 05:29:00,2.85139,2.85632,2.85139,2.85632,5380000.0
2009-11-06 05:30:00,2.85317,2.85614,2.85317,2.85413,9880000.0
2009-11-06 05:31:00,2.85468,2.85648,2.85468,2.85521,6500000.0
2009-11-06 05:32:00,2.85437,2.8567,2.85367,2.85407,7500000.0
2009-11-06 05:33:00,2.85519,2.85606,2.85363,2.85363,13000000.0
2009-11-06 05:34:00,2.85563,2.85721,2.85361,2.85585,11500000.0
2009-11-06 05:35:00,2.85315,2.85606,2.85181,2.85181,8250000.0
2009-11-06 05:36:00,2.85523,2.85661,2.8528,2.85661,7750000.0
2009-11-06 05:37:00,2.85606,2.8564,2.85156,2.85156,5500000.0
2009-11-06 05:38:00,2.85737,2.85743,2.85583,2.85671,7130000.0
2009-11-06 05:39:00,2.85525,2.85705,2.85201,2.85494,8750000.0
2009-11-06 05:40:00,2.85469,2.85732,2.85439,2.85662,7250000.0
2009-11-06 05:41:00,2.8555,2.85635,2.85317,2.85351,7250000.0
2009-11-06 05:42:00,2.85717,2.85719,2.85547,2.85617,7880000.0
2009-11-06 05:43:00,2.8552,2.85763,2.85332,2.85581,7750000.0
2009-11-06 05:44:00,2.85524,2.85713,2.85524,2.85596,7880000.0
2009-11-06 05:45:00,2.85529,2.85707,2.85453,2.85654,8500000.0
2009-11-06 05:46:00,2.85519,2.85718,2.85251,2.85656,11510000.0
2009-11-06 05:47:00,2.85155,2.85605,2.85155,2.85605,13500000.0
2009-11-06 05:48:00,2.85618,2.85667,2.8513,2.85551,12130000.0
2009-11-06 05:49:00,2.85507,2.85726,2.85288,2.85288,16000000.0
2009-11-06 05:50:00,2.85354,2.85668,2.85347,2.85668,7750000.0
2009-11-06 05:51:00,2.85432,2.8583,2.85309,2.85747,16500000.0
2009-11-06 05:52:00,2.85451,2.8564,2.85348,2.8564,8880000.0
2009-11-06 05:53:00,2.85549,2.85661,2.85209,2.85661,11000000.0
2009-11-06 05:54:00,2.85422,2.85647,2.85194,2.85527,8500000.0
2009-11-06 05:55:00,2.8532,2.85679,2.8532,2.85636,14750000.0
2009-11-06 05:56:00,2.85454,2.85581,2.84938,2.85478,9250000.0
2009-11-06 05:57:00,2.85494,2.85637,2.85199,2.85538,17750000.0
2009-11-06 05:58:00,2.85333,2.85621,2.85238,2.85438,8750000.0
2009-11-06 05:59:00,2.85448,2.85644,2.8495,2.85644,17630000.0
2009-11-06 06:00:00,2.85279,2.85638,2.85147,2.85198,16750000.0
2009-11-06 06:01:00,2.85483,2.85584,2.8537,2.8544,7000000.0
2009-11-06 06:02:00,2.85475,2.85635,2.85417,2.85635,9250000.0
2009-11-06 06:03:00,2.85474,2.85693,2.85474,2.8566,10130000.0
2009-11-06 06:04:00,2.855,2.85634,2.85422,2.85634,13000000.0
2009-11-06 06:05:00,2.85488,2.85587,2.85084,2.85461,11500000.0
2009-11-06 06:06:00,2.85556,2.8563,2.85463,2.85463,9750000.0
2009-11-06 06:07:00,2.85561,2.85614,2.85303,2.85303,8500000.0
2009-11-06 06:08:00,2.85497,2.85698,2.85138,2.85432,11000000.0
2009-11-06 06:09:00,2.85536,2.85927,2.85465,2.85781,13750000.0
2009-11-06 06:10:00,2.85182,2.85612,2.85074,2.85581,15260000.0
2009-11-06 06:11:00,2.85622,2.85657,2.85481,2.85597,6500000.0
2009-11-06 06:12:00,2.85573,2.8569,2.85117,2.85663,6250000.0
2009-11-06 06:13:00,2.85631,2.85692,2.85492,2.855,7750000.0
2009-11-06 06:14:00,2.85545,2.85711,2.85289,2.85622,8630000.0
2009-11-06 06:15:00,2.85713,2.85736,2.85584,2.85736,8130000.0
2009-11-06 06:16:00,2.85327,2.85721,2.85327,2.85721,8380000.0
2009-11-06 06:17:00,2.85729,2.85729,2.85301,2.85474,7500000.0
2009-11-06 06:18:00,2.85608,2.85754,2.85412,2.85529,23500000.0
2009-11-06 06:19:00,2.85645,2.85709,2.8553,2.85653,8250000.0
2009-11-06 06:20:00,2.85705,2.85705,2.85357,2.85561,8750000.0
2009-11-06 06:21:00,2.85671,2.85695,2.85535,2.85645,6250000.0
2009-11-06 06:22:00,2.85465,2.85681,2.851,2.85309,5500000.0
2009-11-06 06:23:00,2.8556,2.85746,2.8556,2.85641,6500000.0
2009-11-06 06:24:00,2.85397,2.85706,2.85397,2.85647,9750000.0
2009-11-06 06:25:00,2.85641,2.85764,2.85305,2.85716,12250000.0
2009-11-06 06:26:00,2.85655,2.85838,2.85356,2.85732,10630000.0
2009-11-06 06:27:00,2.85692,2.85801,2.85397,2.85663,9000000.0
2009-11-06 06:28:00,2.85469,2.85891,2.85469,2.85803,7130000.0
2009-11-06 06:29:00,2.85751,2.85843,2.85605,2.85843,5500000.0
2009-11-06 06:30:00,2.85807,2.85808,2.85655,2.85808,10250000.0
2009-11-06 06:31:00,2.85674,2.85903,2.85596,2.85717,8500000.0
2009-11-06 06:32:00,2.85482,2.85825,2.85482,2.85635,7380000.0
2009-11-06 06:33:00,2.85711,2.85808,2.85582,2.85804,6500000.0
2009-11-06 06:34:00,2.8574,2.85905,2.85443,2.85475,7000000.0
2009-11-06 06:35:00,2.85767,2.8585,2.85497,2.85811,9380000.0
2009-11-06 06:36:00,2.85685,2.85838,2.85403,2.85741,7000000.0
2009-11-06 06:37:00,2.85557,2.85828,2.85557,2.85816,6750000.0
2009-11-06 06:38:00,2.85823,2.85881,2.85451,2.85805,6250000.0
2009-11-06 06:39:00,2.85783,2.8593,2.8537,2.8593,8000000.0
2009-11-06 06:40:00,2.85812,2.85928,2.85399,2.85779,10500000.0
2009-11-06 06:41:00,2.85673,2.85814,2.85546,2.85659,11000000.0
2009-11-06 06:42:00,2.8573,2.85825,2.85605,2.85773,8250000.0
2009-11-06 06:43:00,2.85705,2.85829,2.85501,2.8575,9750000.0
2009-11-06 06:44:00,2.85529,2.85883,2.85522,2.85721,5630000.0
2009-11-06 06:45:00,2.85837,2.85918,2.85385,2.85883,9880000.0
2009-11-06 06:46:00,2.85754,2.85827,2.8544,2.85819,10880000.0
2009-11-06 06:47:00,2.85735,2.85878,2.85474,2.85474,10630000.0
2009-11-06 06:48:00,2.85686,2.8583,2.8545,2.8583,10000000.0
2009-11-06 06:49:00,2.85841,2.85881,2.85393,2.85728,9250000.0
2009-11-06 06:50:00,2.85721,2.85842,2.8551,2.85727,6630000.0
2009-11-06 06:51:00,2.85652,2.85813,2.8532,2.85672,11000000.0
2009-11-06 06:52:00,2.8548,2.85834,2.8548,2.85551,9000000.0
2009-11-06 06:53:00,2.85264,2.8579,2.85264,2.85638,5500000.0
2009-11-06 06:54:00,2.85734,2.85773,2.85639,2.85724,8500000.0
2009-11-06 06:55:00,2.85645,2.85755,2.85405,2.85654,9000000.0
2009-11-06 06:56:00,2.8569,2.8582,2.85355,2.85355,9750000.0
2009-11-06 06:57:00,2.85554,2.85769,2.85391,2.85704,9000000.0
2009-11-06 06:58:00,2.85739,2.85849,2.85739,2.8579,5130000.0
2009-11-06 06:59:00,2.85674,2.85805,2.85674,2.85675,10000000.0
2009-11-06 07:00:00,2.85699,2.85846,2.85639,2.85639,11000000.0
2009-11-06 07:01:00,2.85058,2.8576,2.85031,2.8576,5750000.0
2009-11-06 07:02:00,2.85567,2.85761,2.85567,2.85736,6250000.0
2009-11-06 07:03:00,2.85524,2.85791,2.85147,2.85791,11250000.0
2009-11-06 07:04:00,2.85484,2.85891,2.85446,2.85507,9750000.0
2009-11-06 07:05:00,2.85754,2.85827,2.85451,2.85451,6750000.0
2009-11-06 07:06:00,2.85689,2.85788,2.85313,2.85313,11630000.0
2009-11-06 07:07:00,2.85743,2.85832,2.85557,2.85646,12250000.0
2009-11-06 07:08:00,2.85793,2.85793,2.85477,2.85596,10500000.0
2009-11-06 07:09:00,2.85735,2.85831,2.85568,2.85771,12750000.0
2009-11-06 07:10:00,2.85826,2.85923,2.85424,2.85424,9000000.0
2009-11-06 07:11:00,2.85554,2.85874,2.85554,2.85685,12250000.0
2009-11-06 07:12:00,2.85734,2.85807,2.85421,2.85421,7750000.0
2009-11-06 07:14:00,2.85662,2.85794,2.85533,2.85794,8130000.0
2009-11-06 07:15:00,2.85739,2.85854,2.85418,2.85854,8000000.0
2009-11-06 07:16:00,2.85759,2.8576,2.85282,2.85282,5500000.0
2009-11-06 07:17:00,2.85782,2.85843,2.8573,2.8573,8500000.0
2009-11-06 07:18:00,2.85697,2.85824,2.85396,2.85769,5250000.0
2009-11-06 07:19:00,2.85743,2.85756,2.85321,2.85321,5750000.0
2009-11-06 07:20:00,2.85659,2.85822,2.85592,2.8569,8500000.0
2009-11-06 07:21:00,2.85604,2.85851,2.85395,2.85543,6750000.0
2009-11-06 07:22:00,2.85617,2.85839,2.8559,2.85715,8500000.0
2009-11-06 07:23:00,2.85503,2.8579,2.85503,2.85596,5250000.0
2009-11-06 07:24:00,2.8574,2.85819,2.85273,2.85681,8880000.0
2009-11-06 07:25:00,2.85677,2.85764,2.85602,2.85705,5750000.0
2009-11-06 07:26:00,2.85706,2.85814,2.85678,2.8575,9000000.0
2009-11-06 07:27:00,2.85795,2.85797,2.854,2.85736,7750000.0
2009-11-06 07:28:00,2.85621,2.85773,2.85312,2.85724,7250000.0
2009-11-06 07:29:00,2.85662,2.85741,2.85203,2.85489,12130000.0
2009-11-06 07:30:00,2.85713,2.85745,2.8544,2.85541,6250000.0
2009-11-06 07:31:00,2.85593,2.8571,2.85278,2.85617,8880000.0
2009-11-06 07:32:00,2.85607,2.85735,2.85496,2.8558,7000000.0
2009-11-06 07:33:00,2.85677,2.85791,2.85327,2.85346,7500000.0
2009-11-06 07:34:00,2.85679,2.85761,2.85556,2.85599,7760000.0
2009-11-06 07:35:00,2.85724,2.85819,2.85489,2.85547,9000000.0
2009-11-06 07:36:00,2.85598,2.85801,2.85352,2.85664,9000000.0
2009-11-06 07:37:00,2.85676,2.85892,2.85676,2.85684,7380000.0
2009-11-06 07:38:00,2.85509,2.85949,2.85439,2.85766,12880000.0
2009-11-06 07:39:00,2.8542,2.85715,2.8542,2.85588,5750000.0
2009-11-06 07:40:00,2.85693,2.85724,2.85161,2.85604,6250000.0
2009-11-06 07:41:00,2.85656,2.85844,2.85557,2.85809,8000000.0
2009-11-06 07:42:00,2.85695,2.85713,2.85403,2.85494,11750000.0
2009-11-06 07:43:00,2.8564,2.85774,2.85301,2.85764,8750000.0
2009-11-06 07:44:00,2.85342,2.85922,2.85342,2.85731,8260000.0
2009-11-06 07:45:00,2.85779,2.85839,2.85433,2.85835,6000000.0
2009-11-06 07:46:00,2.85696,2.85737,2.85616,2.85651,8630000.0
2009-11-06 07:47:00,2.85787,2.85839,2.8533,2.8533,6380000.0
2009-11-06 07:48:00,2.85762,2.85826,2.85398,2.8564,11250000.0
2009-11-06 07:49:00,2.85665,2.85773,2.85232,2.85269,5250000.0
2009-11-06 07:50:00,2.85707,2.85838,2.85413,2.85575,9250000.0
2009-11-06 07:51:00,2.85369,2.85859,2.85369,2.85859,9250000.0
2009-11-06 07:52:00,2.85773,2.85773,2.85382,2.85382,7250000.0
2009-11-06 07:53:00,2.85446,2.85727,2.85246,2.85566,8000000.0
2009-11-06 07:54:00,2.85677,2.85677,2.85408,2.85548,9250000.0
2009-11-06 07:55:00,2.85699,2.85726,2.85628,2.85696,8000000.0
2009-11-06 07:56:00,2.85507,2.85774,2.85208,2.85774,10380000.0
2009-11-06 07:57:00,2.85534,2.85734,2.85179,2.85546,8000000.0
2009-11-06 07:58:00,2.85692,2.85718,2.85442,2.85624,6750000.0
2009-11-06 07:59:00,2.85745,2.85749,2.85579,2.85591,9750000.0
2009-11-06 08:00:00,2.85594,2.85795,2.85264,2.85556,8130000.0
2009-11-06 08:01:00,2.8564,2.8576,2.85479,2.85602,9000000.0
2009-11-06 08:02:00,2.85605,2.85675,2.85462,2.85626,8130000.0
2009-11-06 08:03:00,2.85711,2.85874,2.85464,2.85625,9000000.0
2009-11-06 08:04:00,2.85745,2.85841,2.85254,2.8573,9250000.0
2009-11-06 08:05:00,2.85702,2.85883,2.85668,2.85668,6880000.0
2009-11-06 08:06:00,2.85594,2.85859,2.85386,2.85629,7500000.0
2009-11-06 08:07:00,2.85399,2.85838,2.85399,2.85673,8750000.0
2009-11-06 08:08:00,2.85659,2.85765,2.85395,2.85646,9000000.0
2009-11-06 08:09:00,2.85881,2.85881,2.8551,2.8551,6130000.0
2009-11-06 08:10:00,2.85551,2.8573,2.8516,2.85581,9250000.0
2009-11-06 08:11:00,2.85657,2.85845,2.85392,2.85392,7880000.0
2009-11-06 08:12:00,2.85668,2.85823,2.85355,2.85355,5750000.0
2009-11-06 08:13:00,2.85614,2.85813,2.85593,2.85658,8880000.0
2009-11-06 08:14:00,2.855,2.85813,2.855,2.85563,6250000.0
2009-11-06 08:15:00,2.85724,2.85855,2.85418,2.85743,9000000.0
2009-11-06 08:16:00,2.85574,2.85851,2.85534,2.85743,7000000.0
2009-11-06 08:17:00,2.85602,2.85899,2.85511,2.85602,11750000.0
2009-11-06 08:18:00,2.85291,2.85909,2.85291,2.85551,10750000.0
2009-11-06 08:19:00,2.85612,2.85934,2.85612,2.85854,5250000.0
2009-11-06 08:20:00,2.8582,2.85927,2.85405,2.85405,6250000.0
2009-11-06 08:21:00,2.8582,2.85994,2.8544,2.8544,8500000.0
2009-11-06 08:22:00,2.85719,2.85896,2.85325,2.85521,8750000.0
2009-11-06 08:23:00,2.85753,2.85879,2.85523,2.85807,7000000.0
2009-11-06 08:24:00,2.8575,2.85816,2.85472,2.85472,12630000.0
2009-11-06 08:25:00,2.85643,2.86023,2.8555,2.85794,6750000.0
2009-11-06 08:26:00,2.8563,2.85918,2.85556,2.85713,9000000.0
2009-11-06 08:27:00,2.85752,2.85785,2.85324,2.85656,7000000.0
2009-11-06 08:28:00,2.85761,2.85903,2.85585,2.85585,10250000.0
2009-11-06 08:29:00,2.85771,2.85856,2.85523,2.85523,12000000.0
2009-11-06 08:30:00,2.85802,2.8588,2.85264,2.85529,10000000.0
2009-11-06 08:31:00,2.8544,2.85952,2.8544,2.85952,6500000.0
2009-11-06 08:32:00,2.85872,2.85872,2.85622,2.85622,5500000.0
2009-11-06 08:33:00,2.85617,2.8591,2.85489,2.85489,8250000.0
2009-11-06 08:34:00,2.85668,2.85762,2.85328,2.85677,7380000.0
2009-11-06 08:35:00,2.85619,2.85801,2.85337,2.85734,6380000.0
2009-11-06 08:36:00,2.85757,2.85858,2.85518,2.85779,6000000.0
2009-11-06 08:37:00,2.85739,2.85878,2.85658,2.85658,7750000.0
2009-11-06 08:38:00,2.85692,2.85943,2.85692,2.85719,5500000.0
2009-11-06 08:39:00,2.85721,2.85878,2.85721,2.85861,8500000.0
2009-11-06 08:40:00,2.85757,2.85877,2.85512,2.85676,9000000.0
2009-11-06 08:41:00,2.85314,2.85705,2.85314,2.85459,11500000.0
2009-11-06 08:42:00,2.8531,2.85551,2.85241,2.85241,6000000.0
2009-11-06 08:43:00,2.8544,2.85532,2.84968,2.8532,10500000.0
2009-11-06 08:44:00,2.85269,2.85805,2.85269,2.85427,8250000.0
2009-11-06 08:45:00,2.85143,2.85893,2.85143,2.85694,7250000.0
2009-11-06 08:46:00,2.85359,2.85811,2.85005,2.85453,12000000.0
2009-11-06 08:47:00,2.85161,2.85515,2.84981,2.85515,5880000.0
2009-11-06 08:48:00,2.85625,2.85625,2.85163,2.85163,7500000.0
2009-11-06 08:49:00,2.85516,2.85537,2.8513,2.85537,6500000.0
2009-11-06 08:50:00,2.85425,2.85599,2.85324,2.85461,10500000.0
2009-11-06 08:51:00,2.85387,2.85461,2.85254,2.85365,10750000.0
2009-11-06 08:52:00,2.85395,2.8573,2.85322,2.8537,8250000.0
2009-11-06 08:53:00,2.85538,2.8573,2.85188,2.8548,10000000.0
2009-11-06 08:54:00,2.85375,2.85771,2.85322,2.85497,6250000.0
2009-11-06 08:55:00,2.85226,2.85766,2.85062,2.85659,5500000.0
2009-11-06 08:56:00,2.85221,2.85615,2.85201,2.8544,7750000.0
2009-11-06 08:57:00,2.85341,2.85764,2.85302,2.85559,5250000.0
2009-11-06 08:58:00,2.85049,2.85697,2.85049,2.8552,6760000.0
2009-11-06 08:59:00,2.85494,2.85816,2.85157,2.85157,8500000.0
2009-11-06 09:00:00,2.85079,2.85789,2.85079,2.85575,9010000.0
2009-11-06 09:01:00,2.85574,2.85911,2.8532,2.8532,8000000.0
2009-11-06 09:02:00,2.85289,2.85497,2.85211,2.85262,8000000.0
2009-11-06 09:03:00,2.85501,2.85655,2.85063,2.85376,12750000.0
2009-11-06 09:04:00,2.85297,2.85409,2.85276,2.85276,6750000.0
2009-11-06 09:05:00,2.85063,2.85478,2.84869,2.85206,7500000.0
2009-11-06 09:06:00,2.85276,2.85829,2.85245,2.85466,10250000.0
2009-11-06 09:07:00,2.85459,2.85657,2.85227,2.85357,9250000.0
2009-11-06 09:08:00,2.85366,2.8564,2.85352,2.85352,5500000.0
2009-11-06 09:09:00,2.85537,2.85562,2.85203,2.85273,7880000.0
2009-11-06 09:10:00,2.85554,2.85586,2.85179,2.85557,5630000.0
2009-11-06 09:11:00,2.85457,2.85742,2.85444,2.85507,6500000.0
2009-11-06 09:12:00,2.85716,2.85915,2.85501,2.85712,7000000.0
2009-11-06 09:13:00,2.85514,2.85704,2.8505,2.85562,7880000.0
2009-11-06 09:14:00,2.85662,2.85734,2.85366,2.85734,7250000.0
2009-11-06 09:15:00,2.85539,2.85621,2.85405,2.85464,8000000.0
2009-11-06 09:16:00,2.85375,2.85783,2.85079,2.85449,8000000.0
2009-11-06 09:17:00,2.85097,2.85723,2.84982,2.85388,9750000.0
2009-11-06 09:18:00,2.85203,2.85712,2.85203,2.85396,8250000.0
2009-11-06 09:19:00,2.85364,2.85441,2.84717,2.85173,6500000.0
2009-11-06 09:20:00,2.85133,2.85698,2.85133,2.85168,6750000.0
2009-11-06 09:21:00,2.85017,2.85855,2.85017,2.85279,7750000.0
2009-11-06 09:22:00,2.85354,2.8573,2.85354,2.85476,8500000.0
2009-11-06 09:23:00,2.85405,2.85699,2.8529,2.8529,8250000.0
2009-11-06 09:24:00,2.85316,2.85423,2.84977,2.85389,8630000.0
2009-11-06 09:25:00,2.85409,2.85409,2.84852,2.85241,14750000.0
2009-11-06 09:26:00,2.85332,2.85644,2.85164,2.85384,5630000.0
2009-11-06 09:27:00,2.84826,2.85225,2.84741,2.8512,10750000.0
2009-11-06 09:28:00,2.85375,2.85663,2.84936,2.85077,5750000.0
2009-11-06 09:29:00,2.84703,2.85591,2.84703,2.84859,13630000.0
2009-11-06 09:30:00,2.84847,2.8558,2.84829,2.85252,7750000.0
2009-11-06 09:31:00,2.85041,2.85077,2.84787,2.84909,8880000.0
2009-11-06 09:32:00,2.84895,2.85044,2.8451,2.84841,7500000.0
2009-11-06 09:33:00,2.85167,2.85476,2.84606,2.84606,14000000.0
2009-11-06 09:34:00,2.84767,2.84932,2.84724,2.84798,9750000.0
2009-11-06 09:35:00,2.84812,2.84929,2.84645,2.84851,10750000.0
2009-11-06 09:36:00,2.84636,2.84937,2.84563,2.84659,8500000.0
2009-11-06 09:37:00,2.84715,2.84882,2.84368,2.84691,9500000.0
2009-11-06 09:38:00,2.84842,2.85015,2.8472,2.85015,6750000.0
2009-11-06 09:39:00,2.85155,2.85496,2.84891,2.84992,6750000.0
2009-11-06 09:40:00,2.84906,2.85726,2.84858,2.84858,12000000.0
2009-11-06 09:41:00,2.85053,2.85053,2.84615,2.85037,8750000.0
2009-11-06 09:42:00,2.84805,2.85445,2.84656,2.84772,5500000.0
2009-11-06 09:43:00,2.84752,2.85511,2.84752,2.85106,9000000.0
2009-11-06 09:44:00,2.85061,2.85499,2.84596,2.84841,11000000.0
2009-11-06 09:45:00,2.85109,2.85519,2.84973,2.85148,8750000.0
2009-11-06 09:46:00,2.85338,2.85592,2.84647,2.84861,12750000.0
2009-11-06 09:47:00,2.85233,2.85509,2.8442,2.84736,9750000.0
2009-11-06 09:48:00,2.84874,2.85553,2.84827,2.84914,8000000.0
2009-11-06 09:49:00,2.85323,2.85514,2.84637,2.84637,5250000.0
2009-11-06 09:50:00,2.85215,2.85489,2.84738,2.84998,7750000.0
2009-11-06 09:51:00,2.84734,2.85565,2.84734,2.8504,7500000.0
2009-11-06 09:52:00,2.85019,2.85506,2.84778,2.85076,5500000.0
2009-11-06 09:53:00,2.84935,2.84953,2.84655,2.84792,7750000.0
2009-11-06 09:54:00,2.84805,2.84994,2.84581,2.84907,7880000.0
2009-11-06 09:55:00,2.84495,2.84872,2.84495,2.84607,6000000.0
2009-11-06 09:56:00,2.84798,2.84879,2.84698,2.84777,8000000.0
2009-11-06 09:57:00,2.84547,2.84865,2.84547,2.84851,5750000.0
2009-11-06 09:58:00,2.84928,2.84943,2.84149,2.84584,8500000.0
2009-11-06 09:59:00,2.84655,2.84839,2.84638,2.848,6500000.0
2009-11-06 10:00:00,2.84603,2.85001,2.84603,2.84862,10750000.0
2009-11-06 10:01:00,2.84976,2.851,2.84761,2.84761,6500000.0
2009-11-06 10:02:00,2.8488,2.85147,2.84744,2.8507,10750000.0
2009-11-06 10:03:00,2.85114,2.85128,2.84663,2.85018,10250000.0
2009-11-06 10:04:00,2.85036,2.85289,2.84914,2.85173,10880000.0
2009-11-06 10:05:00,2.85206,2.85267,2.84984,2.85215,10130000.0
2009-11-06 10:06:00,2.84889,2.85227,2.84889,2.84994,5250000.0
2009-11-06 10:07:00,2.85206,2.85232,2.84536,2.84849,7000000.0
2009-11-06 10:08:00,2.84884,2.84938,2.84631,2.84789,10630000.0
2009-11-06 10:09:00,2.84769,2.84792,2.84407,2.8468,10250000.0
2009-11-06 10:10:00,2.84608,2.84807,2.84322,2.84392,7250000.0
2009-11-06 10:11:00,2.84267,2.84561,2.84231,2.84494,9500000.0
2009-11-06 10:12:00,2.84328,2.84491,2.84022,2.84022,8250000.0
2009-11-06 10:13:00,2.84625,2.84655,2.84139,2.84397,10000000.0
2009-11-06 10:14:00,2.8447,2.84549,2.83963,2.83963,9500000.0
2009-11-06 10:15:00,2.84075,2.84455,2.84075,2.8416,10500000.0
2009-11-06 10:16:00,2.842,2.84437,2.83794,2.84277,9500000.0
2009-11-06 10:17:00,2.84386,2.84608,2.84283,2.84507,6750000.0
2009-11-06 10:18:00,2.84059,2.84552,2.84059,2.84157,6000000.0
2009-11-06 10:19:00,2.84651,2.84651,2.84364,2.84526,8500000.0
2009-11-06 10:20:00,2.84407,2.84566,2.84302,2.8441,9750000.0
2009-11-06 10:21:00,2.84607,2.84715,2.84359,2.8466,9630000.0
2009-11-06 10:22:00,2.84369,2.84607,2.83991,2.8443,9130000.0
2009-11-06 10:23:00,2.84415,2.84752,2.84264,2.84336,11000000.0
2009-11-06 10:24:00,2.84802,2.84802,2.84268,2.84435,8500000.0
2009-11-06 10:25:00,2.84703,2.84748,2.84211,2.84291,7750000.0
2009-11-06 10:26:00,2.84318,2.8467,2.84318,2.84569,9500000.0
2009-11-06 10:27:00,2.84664,2.84679,2.84176,2.84435,10000000.0
2009-11-06 10:28:00,2.84099,2.84687,2.83904,2.84611,10250000.0
2009-11-06 10:29:00,2.84673,2.84673,2.84451,2.84619,6630000.0
2009-11-06 10:30:00,2.84298,2.84657,2.84298,2.84501,10630000.0
2009-11-06 10:31:00,2.84675,2.84675,2.84327,2.8454,10750000.0
2009-11-06 10:32:00,2.84542,2.84665,2.84036,2.84572,11250000.0
2009-11-06 10:33:00,2.84468,2.84624,2.84382,2.84459,6500000.0
2009-11-06 10:34:00,2.84475,2.8454,2.84169,2.8425,6380000.0
2009-11-06 10:35:00,2.84629,2.84629,2.84044,2.84547,6500000.0
2009-11-06 10:36:00,2.84407,2.84505,2.83774,2.84201,6250000.0
2009-11-06 10:37:00,2.8449,2.8449,2.84169,2.84233,6250000.0
2009-11-06 10:38:00,2.84253,2.84298,2.83917,2.84142,9250000.0
2009-11-06 10:39:00,2.83893,2.84205,2.8387,2.8387,6880000.0
2009-11-06 10:40:00,2.84139,2.84204,2.83725,2.83725,4880000.0
2009-11-06 10:41:00,2.84219,2.8425,2.83679,2.83683,6250000.0
2009-11-06 10:42:00,2.83894,2.84182,2.83801,2.83992,7000000.0
2009-11-06 10:43:00,2.84144,2.84163,2.83609,2.83996,11250000.0
2009-11-06 10:44:00,2.83886,2.84125,2.83741,2.83814,7750000.0
2009-11-06 10:45:00,2.83796,2.84078,2.83796,2.84022,9750000.0
2009-11-06 10:46:00,2.83854,2.84063,2.8361,2.83926,6750000.0
2009-11-06 10:47:00,2.83842,2.84098,2.83587,2.83837,11750000.0
2009-11-06 10:48:00,2.83959,2.84075,2.83724,2.83946,7500000.0
2009-11-06 10:49:00,2.84024,2.84114,2.83601,2.84097,6750000.0
2009-11-06 10:50:00,2.84053,2.84125,2.83763,2.83993,11750000.0
2009-11-06 10:51:00,2.83949,2.84335,2.83943,2.83943,9500000.0
2009-11-06 10:52:00,2.84261,2.84295,2.83933,2.84038,10000000.0
2009-11-06 10:53:00,2.84249,2.84253,2.84015,2.84124,10000000.0
2009-11-06 10:54:00,2.84025,2.84318,2.83821,2.83921,10750000.0
2009-11-06 10:55:00,2.84234,2.84444,2.84084,2.84392,5750000.0
2009-11-06 10:56:00,2.84435,2.8444,2.83837,2.84245,7880000.0
2009-11-06 10:57:00,2.84027,2.84331,2.8399,2.8399,7500000.0
2009-11-06 10:58:00,2.84217,2.84392,2.8406,2.8406,9000000.0
2009-11-06 10:59:00,2.84394,2.844,2.83871,2.83871,13880000.0
2009-11-06 11:00:00,2.84074,2.84407,2.84074,2.84214,14000000.0
2009-11-06 11:01:00,2.84382,2.84477,2.84066,2.84307,12500000.0
2009-11-06 11:02:00,2.84471,2.84471,2.83947,2.84142,12250000.0
2009-11-06 11:03:00,2.84549,2.84549,2.83966,2.83966,11750000.0
2009-11-06 11:04:00,2.8442,2.84468,2.84074,2.84074,11250000.0
2009-11-06 11:05:00,2.84328,2.84328,2.84091,2.84325,5500000.0
2009-11-06 11:06:00,2.84322,2.84387,2.83944,2.84287,5750000.0
2009-11-06 11:07:00,2.83998,2.84499,2.83998,2.84415,10250000.0
2009-11-06 11:08:00,2.84437,2.84451,2.83975,2.83975,9500000.0
2009-11-06 11:09:00,2.8423,2.84636,2.84126,2.84636,8750000.0
2009-11-06 11:10:00,2.84584,2.84584,2.84244,2.84482,6880000.0
2009-11-06 11:11:00,2.84583,2.84669,2.84251,2.84251,5500000.0
2009-11-06 11:12:00,2.84574,2.84613,2.84371,2.84453,7000000.0
2009-11-06 11:13:00,2.84592,2.84684,2.84208,2.84476,7500000.0
2009-11-06 11:14:00,2.84374,2.84589,2.83966,2.84337,9510000.0
2009-11-06 11:15:00,2.8457,2.84701,2.84441,2.8451,7000000.0
2009-11-06 11:16:00,2.84555,2.84602,2.8408,2.84467,10500000.0
2009-11-06 11:17:00,2.84391,2.84569,2.841,2.841,9000000.0
2009-11-06 11:18:00,2.8455,2.8455,2.84079,2.84272,8880000.0
2009-11-06 11:19:00,2.83818,2.84518,2.83818,2.8419,7010000.0
2009-11-06 11:20:00,2.84634,2.84689,2.84279,2.84483,6500000.0
2009-11-06 11:21:00,2.84753,2.84753,2.84269,2.84489,5130000.0
2009-11-06 11:22:00,2.84458,2.84749,2.84262,2.84646,5500000.0
2009-11-06 11:23:00,2.84621,2.84765,2.84506,2.84506,6750000.0
2009-11-06 11:24:00,2.84765,2.84798,2.84422,2.84652,9750000.0
2009-11-06 11:25:00,2.84715,2.84785,2.84278,2.84692,6250000.0
2009-11-06 11:26:00,2.84441,2.84939,2.84441,2.84915,10500000.0
2009-11-06 11:27:00,2.84697,2.84901,2.84491,2.84566,7750000.0
2009-11-06 11:28:00,2.8488,2.84989,2.84556,2.84708,7880000.0
2009-11-06 11:29:00,2.84667,2.84852,2.84391,2.84391,6000000.0
2009-11-06 11:30:00,2.84841,2.84841,2.84313,2.84485,8750000.0
2009-11-06 11:31:00,2.84521,2.84878,2.84182,2.84785,7000000.0
2009-11-06 11:32:00,2.84568,2.84812,2.8448,2.84812,14750000.0
2009-11-06 11:33:00,2.84723,2.84815,2.84222,2.8464,8250000.0
2009-11-06 11:34:00,2.84522,2.84827,2.8448,2.84827,7250000.0
2009-11-06 11:35:00,2.84693,2.84817,2.84568,2.84808,5750000.0
2009-11-06 11:36:00,2.84635,2.84917,2.8459,2.8459,6250000.0
2009-11-06 11:37:00,2.84827,2.84856,2.84486,2.84486,11250000.0
2009-11-06 11:38:00,2.84942,2.84942,2.84507,2.84507,10500000.0
2009-11-06 11:39:00,2.84682,2.84797,2.84598,2.84797,5750000.0
2009-11-06 11:40:00,2.84843,2.84843,2.84392,2.84397,5500000.0
2009-11-06 11:41:00,2.84479,2.84705,2.84385,2.8449,6000000.0
2009-11-06 11:42:00,2.84634,2.84762,2.84389,2.84762,7500000.0
2009-11-06 11:43:00,2.84656,2.84669,2.84158,2.84346,5880000.0
2009-11-06 11:44:00,2.84619,2.84631,2.84258,2.84508,8500000.0
2009-11-06 11:45:00,2.84267,2.84606,2.84009,2.84552,8750000.0
2009-11-06 11:46:00,2.84669,2.84769,2.84421,2.84625,9250000.0
2009-11-06 11:47:00,2.84591,2.84591,2.84208,2.84208,8750000.0
2009-11-06 11:48:00,2.8457,2.84608,2.84445,2.84533,5500000.0
2009-11-06 11:49:00,2.84344,2.84605,2.83982,2.84286,6500000.0
2009-11-06 11:50:00,2.84131,2.84562,2.84023,2.84477,8500000.0
2009-11-06 11:51:00,2.84475,2.84569,2.84214,2.84557,10750000.0
2009-11-06 11:52:00,2.84529,2.84566,2.8428,2.84566,12500000.0
2009-11-06 11:53:00,2.84574,2.84587,2.84217,2.84345,9250000.0
2009-11-06 11:54:00,2.84612,2.84612,2.83962,2.83962,7750000.0
2009-11-06 11:55:00,2.84594,2.84638,2.84204,2.84466,9880000.0
2009-11-06 11:56:00,2.84538,2.84538,2.84158,2.84437,8750000.0
2009-11-06 11:57:00,2.84492,2.84492,2.8422,2.84376,5500000.0
2009-11-06 11:58:00,2.84625,2.84651,2.83875,2.84249,11500000.0
2009-11-06 11:59:00,2.84622,2.84622,2.84243,2.84581,6250000.0
2009-11-06 12:00:00,2.84527,2.84527,2.84284,2.84284,6750000.0
2009-11-06 12:01:00,2.84412,2.84473,2.84011,2.84237,9750000.0
2009-11-06 12:02:00,2.845,2.8456,2.8417,2.84261,6880000.0
2009-11-06 12:03:00,2.84599,2.84599,2.84001,2.84215,5630000.0
2009-11-06 12:04:00,2.84422,2.84555,2.83906,2.84241,7500000.0
2009-11-06 12:05:00,2.84492,2.84678,2.84186,2.84186,8000000.0
2009-11-06 12:06:00,2.84459,2.84459,2.84226,2.84328,5500000.0
2009-11-06 12:07:00,2.84149,2.84474,2.84147,2.84267,6000000.0
2009-11-06 12:08:00,2.84493,2.84547,2.84416,2.84486,6750000.0
2009-11-06 12:09:00,2.84563,2.84563,2.83897,2.84166,12000000.0
2009-11-06 12:10:00,2.84292,2.84446,2.83995,2.84346,6750000.0
2009-11-06 12:11:00,2.84421,2.84572,2.84192,2.84572,12130000.0
2009-11-06 12:12:00,2.84205,2.84644,2.84036,2.84036,8500000.0
2009-11-06 12:13:00,2.84342,2.84578,2.84205,2.84341,9750000.0
2009-11-06 12:14:00,2.84615,2.84726,2.84456,2.84726,7250000.0
2009-11-06 12:15:00,2.84684,2.84684,2.83904,2.84154,7250000.0
2009-11-06 12:16:00,2.84825,2.84825,2.84266,2.84266,6750000.0
2009-11-06 12:17:00,2.84663,2.84737,2.84295,2.8464,10500000.0
2009-11-06 12:18:00,2.84749,2.84842,2.84335,2.84711,8750000.0
2009-11-06 12:19:00,2.84796,2.84796,2.84373,2.84597,10750000.0
2009-11-06 12:20:00,2.84512,2.84695,2.84112,2.84138,11250000.0
2009-11-06 12:21:00,2.84662,2.847,2.84204,2.84204,14250000.0
2009-11-06 12:22:00,2.84539,2.84704,2.84341,2.84341,10500000.0
2009-11-06 12:23:00,2.847,2.84715,2.84255,2.84623,7750000.0
2009-11-06 12:24:00,2.84342,2.84738,2.8428,2.8428,7880000.0
2009-11-06 12:25:00,2.84804,2.84806,2.84632,2.84798,9880000.0
2009-11-06 12:26:00,2.84799,2.84799,2.84514,2.84779,5500000.0
2009-11-06 12:27:00,2.8451,2.84701,2.84433,2.84568,6750000.0
2009-11-06 12:28:00,2.84904,2.84904,2.84251,2.84251,10000000.0
2009-11-06 12:29:00,2.84945,2.84945,2.84587,2.84603,6000000.0
2009-11-06 12:30:00,2.84336,2.84985,2.84336,2.84577,8500000.0
2009-11-06 12:31:00,2.84472,2.84863,2.84472,2.84843,5250000.0
2009-11-06 12:32:00,2.84596,2.84819,2.84596,2.84705,7500000.0
2009-11-06 12:33:00,2.84823,2.84834,2.84478,2.84834,8000000.0
2009-11-06 12:34:00,2.84542,2.8474,2.84318,2.84659,10000000.0
2009-11-06 12:35:00,2.84694,2.84694,2.84221,2.84221,5500000.0
2009-11-06 12:36:00,2.84415,2.84656,2.8441,2.84437,7000000.0
2009-11-06 12:37:00,2.84455,2.84793,2.84349,2.84349,7500000.0
2009-11-06 12:38:00,2.84679,2.84679,2.84162,2.84503,5250000.0
2009-11-06 12:39:00,2.84753,2.84837,2.84513,2.84678,9750000.0
2009-11-06 12:40:00,2.84373,2.84749,2.84373,2.8448,12000000.0
2009-11-06 12:41:00,2.84628,2.84819,2.84388,2.84786,9000000.0
2009-11-06 12:42:00,2.84596,2.84596,2.84179,2.84541,7000000.0
2009-11-06 12:43:00,2.84775,2.84825,2.84358,2.84526,10750000.0
2009-11-06 12:44:00,2.8483,2.84846,2.84517,2.84517,8380000.0
2009-11-06 12:45:00,2.84622,2.84731,2.84216,2.84316,5500000.0
2009-11-06 12:46:00,2.84623,2.84764,2.84512,2.84567,9750000.0
2009-11-06 12:47:00,2.8491,2.8491,2.84279,2.8474,9000000.0
2009-11-06 12:48:00,2.8451,2.84805,2.84458,2.84788,8250000.0
2009-11-06 12:49:00,2.84832,2.84832,2.84507,2.84658,9000000.0
2009-11-06 12:50:00,2.84791,2.84867,2.84587,2.8486,5500000.0
2009-11-06 12:51:00,2.84668,2.84923,2.84499,2.84582,6250000.0
2009-11-06 12:52:00,2.84888,2.84902,2.84507,2.84635,8250000.0
2009-11-06 12:53:00,2.84969,2.84969,2.84333,2.84816,7250000.0
2009-11-06 12:54:00,2.84783,2.84883,2.84379,2.8481,6750000.0
2009-11-06 12:55:00,2.84857,2.84901,2.84612,2.84746,9250000.0
2009-11-06 12:56:00,2.84834,2.84991,2.84514,2.84991,7750000.0
2009-11-06 12:57:00,2.84846,2.8494,2.84374,2.84826,6750000.0
2009-11-06 12:58:00,2.84753,2.84937,2.84715,2.84937,11000000.0
2009-11-06 12:59:00,2.85031,2.85031,2.84662,2.84688,5500000.0
2009-11-06 13:00:00,2.84595,2.84991,2.84595,2.8485,5750000.0
2009-11-06 13:01:00,2.84951,2.84951,2.84314,2.84624,6500000.0
2009-11-06 13:02:00,2.84833,2.85054,2.84446,2.84938,8630000.0
2009-11-06 13:03:00,2.84532,2.84937,2.84532,2.84624,8500000.0
2009-11-06 13:04:00,2.84794,2.84867,2.8444,2.84675,6750000.0
2009-11-06 13:05:00,2.84659,2.84889,2.84382,2.84889,8500000.0
2009-11-06 13:06:00,2.84879,2.84879,2.84728,2.8483,6500000.0
2009-11-06 13:07:00,2.85003,2.85079,2.84424,2.84962,10000000.0
2009-11-06 13:08:00,2.8478,2.85155,2.84471,2.85048,8750000.0
2009-11-06 13:09:00,2.84798,2.85114,2.84657,2.84831,6630000.0
2009-11-06 13:10:00,2.84785,2.84999,2.84664,2.84999,9260000.0
2009-11-06 13:11:00,2.84599,2.85011,2.8456,2.84745,12500000.0
2009-11-06 13:12:00,2.85119,2.85134,2.84909,2.85066,6250000.0
2009-11-06 13:13:00,2.84888,2.8502,2.84762,2.85011,7880000.0
2009-11-06 13:14:00,2.84906,2.85043,2.84563,2.84795,7500000.0
2009-11-06 13:15:00,2.85178,2.85238,2.84727,2.84837,8000000.0
2009-11-06 13:16:00,2.85206,2.85321,2.85161,2.85252,9000000.0
2009-11-06 13:17:00,2.85017,2.85433,2.85017,2.85115,8250000.0
2009-11-06 13:18:00,2.85186,2.85412,2.85127,2.85258,7250000.0
2009-11-06 13:19:00,2.85388,2.85388,2.84705,2.85109,6750000.0
2009-11-06 13:20:00,2.84933,2.85422,2.8484,2.8521,9500000.0
2009-11-06 13:21:00,2.85547,2.85547,2.84917,2.85342,11250000.0
2009-11-06 13:22:00,2.85231,2.85434,2.84878,2.84878,8750000.0
2009-11-06 13:23:00,2.85339,2.85413,2.85227,2.85318,9500000.0
2009-11-06 13:24:00,2.85355,2.85404,2.84848,2.84848,13750000.0
2009-11-06 13:25:00,2.85408,2.85408,2.84902,2.85126,6750000.0
2009-11-06 13:26:00,2.85295,2.85349,2.85073,2.85294,8750000.0
2009-11-06 13:27:00,2.84804,2.8529,2.84804,2.85268,9000000.0
2009-11-06 13:28:00,2.84931,2.85247,2.84757,2.85247,8000000.0
2009-11-06 13:29:00,2.84951,2.85338,2.84853,2.85301,12250000.0
2009-11-06 13:30:00,2.85267,2.85333,2.85037,2.85051,6250000.0
2009-11-06 13:31:00,2.85098,2.85158,2.84793,2.8496,6000000.0
2009-11-06 13:32:00,2.8513,2.85194,2.84818,2.85144,8500000.0
2009-11-06 13:33:00,2.85226,2.85257,2.8435,2.8435,6250000.0
2009-11-06 13:34:00,2.84807,2.85295,2.84757,2.85227,7750000.0
2009-11-06 13:35:00,2.852,2.85384,2.85099,2.85216,7500000.0
2009-11-06 13:36:00,2.85044,2.85366,2.84578,2.84578,10250000.0
2009-11-06 13:37:00,2.85226,2.8532,2.85099,2.85314,7250000.0
2009-11-06 13:38:00,2.85298,2.85315,2.8498,2.85271,8500000.0
2009-11-06 13:39:00,2.85244,2.85258,2.84915,2.85184,6250000.0
2009-11-06 13:40:00,2.85136,2.85313,2.84853,2.85267,7880000.0
2009-11-06 13:41:00,2.85104,2.85283,2.85029,2.85044,8130000.0
2009-11-06 13:42:00,2.85319,2.85319,2.84766,2.85174,7750000.0
2009-11-06 13:43:00,2.85175,2.85199,2.84857,2.84857,8000000.0
2009-11-06 13:44:00,2.85205,2.85286,2.8502,2.85201,10250000.0
2009-11-06 13:45:00,2.85324,2.85324,2.85013,2.85013,6250000.0
2009-11-06 13:46:00,2.85047,2.85331,2.85047,2.85084,8500000.0
2009-11-06 13:47:00,2.84916,2.85288,2.84916,2.85203,7000000.0
2009-11-06 13:48:00,2.85276,2.8538,2.8486,2.8538,7250000.0
2009-11-06 13:49:00,2.85318,2.8534,2.85082,2.85142,8500000.0
2009-11-06 13:50:00,2.85264,2.85344,2.85177,2.85177,11000000.0
2009-11-06 13:51:00,2.85187,2.85377,2.85006,2.85211,11250000.0
2009-11-06 13:52:00,2.84973,2.85195,2.84971,2.85195,7500000.0
2009-11-06 13:53:00,2.85058,2.85269,2.84899,2.84986,4880000.0
2009-11-06 13:54:00,2.85246,2.8534,2.84955,2.85179,9000000.0
2009-11-06 13:55:00,2.84914,2.85247,2.84829,2.85231,6630000.0
2009-11-06 13:56:00,2.84748,2.85261,2.84671,2.84943,10000000.0
2009-11-06 13:57:00,2.85308,2.85308,2.84914,2.85216,6630000.0
2009-11-06 13:58:00,2.85326,2.8534,2.84984,2.85137,9130000.0
2009-11-06 13:59:00,2.85197,2.85246,2.84957,2.85153,9000000.0
2009-11-06 14:00:00,2.84948,2.85483,2.84948,2.85351,8500000.0
2009-11-06 14:01:00,2.85483,2.85651,2.85355,2.85651,10500000.0
2009-11-06 14:02:00,2.85633,2.85633,2.85181,2.85398,7880000.0
2009-11-06 14:03:00,2.85133,2.85604,2.85073,2.85429,12000000.0
2009-11-06 14:04:00,2.85348,2.8545,2.85023,2.8517,9000000.0
2009-11-06 14:05:00,2.85151,2.85486,2.84931,2.85261,8130000.0
2009-11-06 14:06:00,2.85444,2.85462,2.85124,2.8534,5250000.0
2009-11-06 14:07:00,2.85108,2.85387,2.85049,2.85049,7630000.0
2009-11-06 14:08:00,2.85373,2.8541,2.84939,2.85231,9250000.0
2009-11-06 14:09:00,2.85399,2.85401,2.84992,2.85387,14750000.0
2009-11-06 14:10:00,2.85495,2.85495,2.8504,2.85293,6250000.0
2009-11-06 14:11:00,2.85206,2.85369,2.85033,2.85146,6880000.0
2009-11-06 14:12:00,2.85078,2.85456,2.84917,2.84917,9000000.0
2009-11-06 14:13:00,2.85136,2.85267,2.85027,2.85235,9750000.0
2009-11-06 14:14:00,2.85159,2.85234,2.84907,2.85193,5750000.0
2009-11-06 14:15:00,2.85235,2.85263,2.8465,2.851,10500000.0
2009-11-06 14:16:00,2.84881,2.85236,2.84759,2.85196,6000000.0
2009-11-06 14:17:00,2.84904,2.85244,2.84795,2.84795,8250000.0
2009-11-06 14:18:00,2.85103,2.85126,2.84659,2.84961,5500000.0
2009-11-06 14:19:00,2.84723,2.85292,2.84723,2.85292,8750000.0
2009-11-06 14:20:00,2.85367,2.85391,2.84879,2.85006,11250000.0
2009-11-06 14:21:00,2.85333,2.85386,2.84757,2.84933,8630000.0
2009-11-06 14:22:00,2.85212,2.85212,2.84708,2.85003,5750000.0
2009-11-06 14:23:00,2.85045,2.85319,2.85009,2.85173,6000000.0
2009-11-06 14:24:00,2.85192,2.85466,2.85107,2.85466,10000000.0
2009-11-06 14:25:00,2.85611,2.85611,2.84867,2.84867,14500000.0
2009-11-06 14:26:00,2.85353,2.85417,2.84933,2.85284,5750000.0
2009-11-06 14:27:00,2.85237,2.85396,2.85237,2.85396,6250000.0
2009-11-06 14:28:00,2.85572,2.85572,2.85321,2.85482,6250000.0
2009-11-06 14:29:00,2.85105,2.85361,2.85071,2.85324,7000000.0
2009-11-06 14:30:00,2.85297,2.85345,2.84944,2.85272,8750000.0
2009-11-06 14:31:00,2.85366,2.85366,2.84851,2.85076,13380000.0
2009-11-06 14:32:00,2.85227,2.85227,2.84575,2.85174,8130000.0
2009-11-06 14:33:00,2.85253,2.8529,2.84722,2.85209,8500000.0
2009-11-06 14:34:00,2.84954,2.85351,2.84954,2.85214,7250000.0
2009-11-06 14:35:00,2.85447,2.85454,2.84927,2.84927,10130000.0
2009-11-06 14:36:00,2.85107,2.85685,2.85107,2.85458,8750000.0
2009-11-06 14:37:00,2.85151,2.85366,2.84983,2.8517,8500000.0
2009-11-06 14:38:00,2.85102,2.85408,2.84864,2.84864,10500000.0
2009-11-06 14:39:00,2.85478,2.85478,2.84852,2.85359,5630000.0
2009-11-06 14:40:00,2.85561,2.85615,2.84985,2.85219,7880000.0
2009-11-06 14:41:00,2.85351,2.85405,2.85193,2.85405,9000000.0
2009-11-06 14:42:00,2.84912,2.85345,2.84912,2.85217,8000000.0
2009-11-06 14:43:00,2.85233,2.85421,2.84726,2.84726,7750000.0
2009-11-06 14:44:00,2.8521,2.85301,2.84722,2.84722,10000000.0
2009-11-06 14:45:00,2.85297,2.85297,2.84858,2.85111,6000000.0
2009-11-06 14:46:00,2.84968,2.85173,2.84796,2.84909,7750000.0
2009-11-06 14:47:00,2.85187,2.85187,2.8478,2.8478,10000000.0
2009-11-06 14:48:00,2.84563,2.85187,2.84563,2.84697,6630000.0
2009-11-06 14:49:00,2.84937,2.84979,2.84517,2.84517,6250000.0
2009-11-06 14:50:00,2.85085,2.85085,2.84748,2.84998,9000000.0
2009-11-06 14:51:00,2.84773,2.85071,2.84564,2.84564,5750000.0
2009-11-06 14:52:00,2.85022,2.85204,2.84767,2.85016,9250000.0
2009-11-06 14:53:00,2.84922,2.851,2.84777,2.8503,7130000.0
2009-11-06 14:54:00,2.84822,2.85205,2.84751,2.85136,5750000.0
2009-11-06 14:55:00,2.85191,2.85191,2.84692,2.8511,7250000.0
2009-11-06 14:56:00,2.85263,2.85263,2.84822,2.85186,8500000.0
2009-11-06 14:57:00,2.84764,2.85052,2.84764,2.85006,5500000.0
2009-11-06 14:58:00,2.84971,2.85105,2.84608,2.85062,8250000.0
2009-11-06 14:59:00,2.84995,2.85095,2.84428,2.85017,6500000.0
2009-11-06 15:00:00,2.85274,2.85274,2.8502,2.85076,9630000.0
2009-11-06 15:01:00,2.85003,2.85191,2.84725,2.85043,7500000.0
2009-11-06 15:02:00,2.85154,2.85235,2.84871,2.85188,11750000.0
2009-11-06 15:03:00,2.85221,2.85351,2.84931,2.84931,5500000.0
2009-11-06 15:04:00,2.85269,2.85269,2.84769,2.84769,8130000.0
2009-11-06 15:05:00,2.85191,2.85265,2.84935,2.85197,8130000.0
2009-11-06 15:06:00,2.84969,2.85208,2.84742,2.84742,6500000.0
2009-11-06 15:07:00,2.85059,2.85231,2.84986,2.85045,7500000.0
2009-11-06 15:08:00,2.85187,2.85195,2.84667,2.84941,6000000.0
2009-11-06 15:09:00,2.85207,2.85262,2.84982,2.85191,7880000.0
2009-11-06 15:10:00,2.85004,2.8536,2.84968,2.85262,6250000.0
2009-11-06 15:11:00,2.85021,2.85392,2.85021,2.8529,11250000.0
2009-11-06 15:12:00,2.8533,2.85486,2.85077,2.85486,5750000.0
2009-11-06 15:13:00,2.84692,2.85395,2.84692,2.85323,6750000.0
2009-11-06 15:14:00,2.85025,2.85353,2.85025,2.85284,8750000.0
2009-11-06 15:15:00,2.85135,2.85295,2.84876,2.85066,5880000.0
2009-11-06 15:16:00,2.8495,2.85445,2.8495,2.85291,6250000.0
2009-11-06 15:17:00,2.85216,2.85275,2.84808,2.84808,9130000.0
2009-11-06 15:18:00,2.85314,2.85355,2.85031,2.85031,6500000.0
2009-11-06 15:19:00,2.85233,2.85233,2.84752,2.8479,7630000.0
2009-11-06 15:20:00,2.85235,2.85235,2.84905,2.85215,7000000.0
2009-11-06 15:21:00,2.84956,2.85325,2.84956,2.85258,8000000.0
2009-11-06 15:22:00,2.854,2.854,2.85008,2.85102,10250000.0
2009-11-06 15:23:00,2.85122,2.85381,2.84906,2.85381,8750000.0
2009-11-06 15:24:00,2.85316,2.85398,2.849,2.85322,6750000.0
2009-11-06 15:25:00,2.85315,2.85396,2.85092,2.85289,7250000.0
2009-11-06 15:26:00,2.8533,2.8533,2.8468,2.84876,10000000.0
2009-11-06 15:27:00,2.85263,2.85457,2.85166,2.85389,8880000.0
2009-11-06 15:28:00,2.85376,2.85561,2.84944,2.85551,7750000.0
2009-11-06 15:29:00,2.8536,2.85547,2.85125,2.85271,6250000.0
2009-11-06 15:30:00,2.85432,2.85686,2.85246,2.85578,9000000.0
2009-11-06 15:31:00,2.86026,2.86077,2.8557,2.85601,6250000.0
2009-11-06 15:32:00,2.85781,2.86133,2.85375,2.85375,7130000.0
2009-11-06 15:33:00,2.85744,2.85843,2.85139,2.85463,8750000.0
2009-11-06 15:34:00,2.85472,2.85852,2.8513,2.85744,10000000.0
2009-11-06 15:35:00,2.85881,2.86406,2.85721,2.8639,10250000.0
2009-11-06 15:36:00,2.86372,2.86498,2.85801,2.85862,10880000.0
2009-11-06 15:37:00,2.86301,2.86356,2.86018,2.86145,6250000.0
2009-11-06 15:38:00,2.86189,2.86494,2.85833,2.85833,9000000.0
2009-11-06 15:39:00,2.85986,2.86362,2.85316,2.85774,9500000.0
2009-11-06 15:40:00,2.86182,2.8643,2.85827,2.86269,7250000.0
2009-11-06 15:41:00,2.86111,2.86155,2.85655,2.86155,12250000.0
2009-11-06 15:42:00,2.85737,2.86087,2.85575,2.85575,10500000.0
2009-11-06 15:43:00,2.85789,2.85822,2.85425,2.85822,10250000.0
2009-11-06 15:44:00,2.85617,2.85735,2.85386,2.85547,11000000.0
2009-11-06 15:45:00,2.85514,2.85564,2.85092,2.85486,7750000.0
2009-11-06 15:46:00,2.85225,2.85581,2.85225,2.85419,6250000.0
2009-11-06 15:47:00,2.85607,2.85932,2.85564,2.85923,7500000.0
2009-11-06 15:48:00,2.85855,2.86006,2.85746,2.8593,5880000.0
2009-11-06 15:49:00,2.86008,2.86216,2.8578,2.85951,6250000.0
2009-11-06 15:50:00,2.86253,2.86455,2.86,2.86347,7000000.0
2009-11-06 15:51:00,2.8671,2.86777,2.86085,2.86345,7250000.0
2009-11-06 15:52:00,2.86652,2.86652,2.85888,2.86332,10250000.0
2009-11-06 15:53:00,2.86244,2.86551,2.86022,2.86551,10000000.0
2009-11-06 15:54:00,2.86435,2.86595,2.86034,2.86405,5250000.0
2009-11-06 15:55:00,2.86192,2.86517,2.86154,2.8621,6000000.0
2009-11-06 15:56:00,2.86421,2.86432,2.86045,2.86127,8500000.0
2009-11-06 15:57:00,2.86388,2.86517,2.85736,2.85736,7750000.0
2009-11-06 15:58:00,2.86109,2.86109,2.85371,2.85474,8750000.0
2009-11-06 15:59:00,2.8581,2.85872,2.85436,2.85744,7750000.0
2009-11-06 16:00:00,2.85926,2.85926,2.85388,2.85792,6750000.0
2009-11-06 16:01:00,2.85702,2.85873,2.85481,2.85626,5880000.0
2009-11-06 16:02:00,2.85883,2.85883,2.85504,2.85504,10880000.0
2009-11-06 16:03:00,2.85467,2.85796,2.84995,2.85252,6500000.0
2009-11-06 16:04:00,2.85564,2.85742,2.84998,2.85742,13880000.0
2009-11-06 16:05:00,2.85314,2.85858,2.85314,2.85699,7000000.0
2009-11-06 16:06:00,2.85285,2.85792,2.85269,2.85726,5500000.0
2009-11-06 16:07:00,2.8553,2.85781,2.85298,2.85401,9750000.0
2009-11-06 16:08:00,2.85802,2.85802,2.852,2.852,7750000.0
2009-11-06 16:09:00,2.85676,2.85703,2.85176,2.85306,9250000.0
2009-11-06 16:10:00,2.85523,2.85581,2.85209,2.85544,6250000.0
2009-11-06 16:11:00,2.85563,2.85581,2.85061,2.85061,6630000.0
2009-11-06 16:12:00,2.84944,2.85114,2.84612,2.84612,6250000.0
2009-11-06 16:13:00,2.84796,2.84926,2.84682,2.84827,9750000.0
2009-11-06 16:14:00,2.84654,2.84967,2.8454,2.84557,8000000.0
2009-11-06 16:15:00,2.8511,2.85126,2.84673,2.84737,8750000.0
2009-11-06 16:16:00,2.84796,2.85039,2.8476,2.84993,9500000.0
2009-11-06 16:17:00,2.85102,2.85102,2.84658,2.84658,5880000.0
2009-11-06 16:18:00,2.85032,2.85064,2.84834,2.84986,5380000.0
2009-11-06 16:19:00,2.84935,2.85115,2.84672,2.85019,11880000.0
2009-11-06 16:20:00,2.84905,2.85172,2.84632,2.85172,8000000.0
2009-11-06 16:21:00,2.85141,2.85222,2.84732,2.84738,5250000.0
2009-11-06 16:22:00,2.85177,2.85439,2.84938,2.85367,10880000.0
2009-11-06 16:23:00,2.85457,2.85527,2.85272,2.85272,7750000.0
2009-11-06 16:24:00,2.85528,2.85528,2.85079,2.85297,7750000.0
2009-11-06 16:25:00,2.85398,2.85438,2.84916,2.85232,10000000.0
2009-11-06 16:26:00,2.85225,2.85341,2.85144,2.85144,6250000.0
2009-11-06 16:27:00,2.85421,2.8551,2.84801,2.8526,6250000.0
2009-11-06 16:28:00,2.85271,2.85447,2.8482,2.85262,6250000.0
2009-11-06 16:29:00,2.8513,2.85287,2.85125,2.85258,6500000.0
2009-11-06 16:30:00,2.85336,2.85636,2.852,2.85456,8250000.0
2009-11-06 16:31:00,2.85669,2.85669,2.84882,2.85215,9250000.0
2009-11-06 16:32:00,2.85516,2.85547,2.85265,2.85377,10880000.0
2009-11-06 16:33:00,2.85425,2.85425,2.85065,2.85419,11000000.0
2009-11-06 16:34:00,2.85066,2.85496,2.84999,2.84999,6000000.0
2009-11-06 16:35:00,2.85323,2.85323,2.84857,2.85082,11750000.0
2009-11-06 16:36:00,2.84754,2.85224,2.84547,2.84744,10750000.0
2009-11-06 16:37:00,2.84604,2.84842,2.84465,2.847,10250000.0
2009-11-06 16:38:00,2.84354,2.84652,2.84354,2.84636,11500000.0
2009-11-06 16:39:00,2.84764,2.84764,2.8444,2.84445,8130000.0
2009-11-06 16:40:00,2.84622,2.84778,2.84504,2.84603,6250000.0
2009-11-06 16:41:00,2.84825,2.84825,2.84197,2.8422,8500000.0
2009-11-06 16:42:00,2.84445,2.84452,2.84063,2.84063,9000000.0
2009-11-06 16:43:00,2.84354,2.84651,2.83996,2.84651,10250000.0
2009-11-06 16:44:00,2.84563,2.84614,2.84318,2.84584,9130000.0
2009-11-06 16:45:00,2.84571,2.84571,2.83981,2.84505,14250000.0
2009-11-06 16:46:00,2.84532,2.84539,2.84023,2.84384,12630000.0
2009-11-06 16:47:00,2.84279,2.84416,2.84269,2.84298,5500000.0
2009-11-06 16:48:00,2.84533,2.84568,2.84149,2.84568,12000000.0
2009-11-06 16:49:00,2.84387,2.84878,2.83956,2.83956,13250000.0
2009-11-06 16:50:00,2.84454,2.84852,2.84172,2.84339,5250000.0
2009-11-06 16:51:00,2.84205,2.84472,2.84011,2.84366,8380000.0
2009-11-06 16:52:00,2.84483,2.84837,2.84328,2.84711,7500000.0
2009-11-06 16:53:00,2.84517,2.84759,2.84329,2.84419,12380000.0
2009-11-06 16:54:00,2.84496,2.84716,2.83998,2.83998,10000000.0
2009-11-06 16:55:00,2.84524,2.84725,2.84288,2.84322,8500000.0
2009-11-06 16:56:00,2.8451,2.8451,2.84236,2.84413,9250000.0
2009-11-06 16:57:00,2.84394,2.84609,2.84023,2.84529,7000000.0
2009-11-06 16:58:00,2.84209,2.84519,2.84089,2.84091,6750000.0
2009-11-06 16:59:00,2.84627,2.84627,2.84134,2.84395,5250000.0
2009-11-06 17:00:00,2.84359,2.84428,2.83987,2.84336,8750000.0
2009-11-06 17:01:00,2.84435,2.84525,2.84094,2.84525,6250000.0
2009-11-06 17:02:00,2.84413,2.84424,2.83967,2.84391,6750000.0
2009-11-06 17:03:00,2.84347,2.84521,2.83926,2.84358,8500000.0
2009-11-06 17:04:00,2.84174,2.84479,2.83856,2.84479,9750000.0
2009-11-06 17:05:00,2.84572,2.84572,2.83782,2.84252,9250000.0
2009-11-06 17:06:00,2.84168,2.84307,2.84027,2.84107,12750000.0
2009-11-06 17:07:00,2.84207,2.84367,2.84023,2.84023,6380000.0
2009-11-06 17:08:00,2.84187,2.84343,2.83987,2.84302,8750000.0
2009-11-06 17:09:00,2.8429,2.84418,2.84165,2.84165,7750000.0
2009-11-06 17:10:00,2.84268,2.84541,2.84073,2.84338,6250000.0
2009-11-06 17:11:00,2.84561,2.84592,2.84081,2.84592,8630000.0
2009-11-06 17:12:00,2.84546,2.85111,2.8439,2.84492,8000000.0
2009-11-06 17:13:00,2.84827,2.84906,2.84411,2.84644,10250000.0
2009-11-06 17:14:00,2.8477,2.84773,2.84272,2.84571,6500000.0
2009-11-06 17:15:00,2.84481,2.84679,2.84243,2.84519,12250000.0
2009-11-06 17:16:00,2.84857,2.8486,2.84505,2.84793,6000000.0
2009-11-06 17:17:00,2.84433,2.84822,2.84406,2.8469,7000000.0
2009-11-06 17:18:00,2.84567,2.84947,2.84426,2.84881,8250000.0
2009-11-06 17:19:00,2.84997,2.85017,2.84435,2.84787,9250000.0
2009-11-06 17:20:00,2.84976,2.85035,2.84556,2.84729,11000000.0
2009-11-06 17:21:00,2.85003,2.85003,2.84463,2.84931,5250000.0
2009-11-06 17:22:00,2.84664,2.84966,2.84609,2.84924,7750000.0
2009-11-06 17:23:00,2.8466,2.85071,2.8466,2.85042,7750000.0
2009-11-06 17:24:00,2.85003,2.85062,2.84797,2.8483,10380000.0
2009-11-06 17:25:00,2.84757,2.85182,2.84465,2.8494,7000000.0
2009-11-06 17:26:00,2.85216,2.85277,2.8481,2.85193,9250000.0
2009-11-06 17:27:00,2.85346,2.85807,2.85267,2.85772,7000000.0
2009-11-06 17:28:00,2.85743,2.85776,2.85221,2.85776,7750000.0
2009-11-06 17:29:00,2.85665,2.85958,2.85541,2.85958,15250000.0
2009-11-06 17:30:00,2.85702,2.86165,2.85694,2.86113,6750000.0
2009-11-06 17:31:00,2.85545,2.86002,2.85545,2.85875,8880000.0
2009-11-06 17:32:00,2.85633,2.85777,2.85305,2.85679,6000000.0
2009-11-06 17:33:00,2.8523,2.85729,2.85083,2.85729,7250000.0
2009-11-06 17:34:00,2.8551,2.858,2.85378,2.8546,8500000.0
2009-11-06 17:35:00,2.85787,2.85892,2.85455,2.85832,8500000.0
2009-11-06 17:36:00,2.85693,2.85913,2.85437,2.85829,7380000.0
2009-11-06 17:37:00,2.86044,2.86044,2.8567,2.85768,6000000.0
2009-11-06 17:38:00,2.86004,2.86004,2.85609,2.85728,7500000.0
2009-11-06 17:39:00,2.86138,2.86138,2.85632,2.85858,7750000.0
2009-11-06 17:40:00,2.8594,2.85973,2.85465,2.85894,7880000.0
2009-11-06 17:41:00,2.86037,2.86037,2.85695,2.85706,6750000.0
2009-11-06 17:42:00,2.86127,2.86161,2.85432,2.85795,6000000.0
2009-11-06 17:43:00,2.85793,2.86144,2.85793,2.8598,6750000.0
2009-11-06 17:44:00,2.85935,2.86019,2.85356,2.86006,7500000.0
2009-11-06 17:45:00,2.86184,2.86184,2.85918,2.86039,5750000.0
2009-11-06 17:46:00,2.85755,2.86134,2.85732,2.86101,6250000.0
2009-11-06 17:47:00,2.85861,2.85861,2.85601,2.85735,7000000.0
2009-11-06 17:48:00,2.85655,2.85833,2.85461,2.85647,13380000.0
2009-11-06 17:49:00,2.85704,2.85802,2.85479,2.85802,7750000.0
2009-11-06 17:50:00,2.85871,2.85871,2.85573,2.85697,6250000.0
2009-11-06 17:51:00,2.85353,2.85864,2.85353,2.85531,7750000.0
2009-11-06 17:52:00,2.85176,2.85638,2.85176,2.85326,9000000.0
2009-11-06 17:53:00,2.85614,2.85648,2.85062,2.85062,8250000.0
2009-11-06 17:54:00,2.85281,2.85605,2.84935,2.85123,10000000.0
2009-11-06 17:55:00,2.85648,2.85648,2.85229,2.85501,7250000.0
2009-11-06 17:56:00,2.85165,2.85722,2.85165,2.85663,8500000.0
2009-11-06 17:57:00,2.85596,2.85656,2.85131,2.85359,9000000.0
2009-11-06 17:58:00,2.85633,2.85633,2.85039,2.8547,9000000.0
2009-11-06 17:59:00,2.85391,2.85531,2.85184,2.85457,8880000.0
2009-11-06 18:00:00,2.85483,2.85535,2.85157,2.85157,8000000.0
2009-11-06 18:01:00,2.85626,2.85656,2.85231,2.85305,5750000.0
2009-11-06 18:02:00,2.85366,2.85579,2.85345,2.85345,5380000.0
2009-11-06 18:03:00,2.85668,2.85668,2.85254,2.85254,10130000.0
2009-11-06 18:04:00,2.85637,2.85637,2.85077,2.85482,7500000.0
2009-11-06 18:05:00,2.85628,2.8566,2.85358,2.85573,7750000.0
2009-11-06 18:06:00,2.85512,2.85718,2.84894,2.84894,8750000.0
2009-11-06 18:07:00,2.85446,2.85476,2.84969,2.85142,8250000.0
2009-11-06 18:08:00,2.85363,2.85363,2.84673,2.84673,6250000.0
2009-11-06 18:09:00,2.8502,2.85298,2.84871,2.84982,12250000.0
2009-11-06 18:10:00,2.85007,2.85088,2.84764,2.84994,10500000.0
2009-11-06 18:11:00,2.84826,2.85218,2.84826,2.85069,5880000.0
2009-11-06 18:12:00,2.85056,2.85409,2.8498,2.8498,5500000.0
2009-11-06 18:13:00,2.85091,2.85178,2.84504,2.85002,9750000.0
2009-11-06 18:14:00,2.85098,2.85202,2.84852,2.85183,7750000.0
2009-11-06 18:15:00,2.84991,2.85153,2.84903,2.84909,5250000.0
2009-11-06 18:16:00,2.84997,2.85153,2.84997,2.85092,6750000.0
2009-11-06 18:17:00,2.85128,2.85158,2.84789,2.84823,8000000.0
2009-11-06 18:18:00,2.84836,2.85059,2.84598,2.84841,8250000.0
2009-11-06 18:19:00,2.84978,2.85029,2.84664,2.84967,6250000.0
2009-11-06 18:20:00,2.85016,2.85057,2.84847,2.85057,9500000.0
2009-11-06 18:21:00,2.84838,2.85235,2.8479,2.84871,6750000.0
2009-11-06 18:22:00,2.84922,2.85131,2.84921,2.8513,6000000.0
2009-11-06 18:23:00,2.85251,2.8535,2.84662,2.8535,8250000.0
2009-11-06 18:24:00,2.85388,2.85541,2.84902,2.85262,7250000.0
2009-11-06 18:25:00,2.85597,2.85656,2.85364,2.85364,5250000.0
2009-11-06 18:26:00,2.85608,2.85724,2.85311,2.85556,7880000.0
2009-11-06 18:27:00,2.85684,2.85695,2.85168,2.85695,7250000.0
2009-11-06 18:28:00,2.85616,2.85804,2.85213,2.85579,8000000.0
2009-11-06 18:29:00,2.85566,2.85744,2.85423,2.85423,8250000.0
2009-11-06 18:30:00,2.85619,2.85662,2.85335,2.85335,5750000.0
2009-11-06 18:31:00,2.85587,2.85628,2.8535,2.85579,8630000.0
2009-11-06 18:32:00,2.85649,2.85649,2.8507,2.85483,6000000.0
2009-11-06 18:33:00,2.85523,2.85662,2.85079,2.85662,10250000.0
2009-11-06 18:34:00,2.85787,2.858,2.85204,2.85614,9000000.0
2009-11-06 18:35:00,2.85436,2.85864,2.85291,2.85864,7500000.0
2009-11-06 18:36:00,2.85571,2.85901,2.85571,2.85901,9000000.0
2009-11-06 18:37:00,2.85725,2.85881,2.85545,2.85716,11880000.0
2009-11-06 18:38:00,2.86021,2.86033,2.8566,2.85879,8500000.0
2009-11-06 18:39:00,2.8572,2.85993,2.8572,2.85919,5750000.0
2009-11-06 18:40:00,2.86064,2.86084,2.85633,2.85633,6250000.0
2009-11-06 18:41:00,2.8589,2.8589,2.8547,2.8547,11630000.0
2009-11-06 18:42:00,2.85743,2.85998,2.85612,2.85955,7750000.0
2009-11-06 18:43:00,2.8537,2.85783,2.85166,2.85579,9000000.0
2009-11-06 18:44:00,2.85615,2.85909,2.85455,2.85774,8250000.0
2009-11-06 18:45:00,2.85995,2.85995,2.8535,2.85749,8500000.0
2009-11-06 18:46:00,2.85738,2.8588,2.85468,2.85841,5250000.0
2009-11-06 18:47:00,2.85539,2.85828,2.85539,2.85676,9500000.0
2009-11-06 18:48:00,2.85832,2.85832,2.85284,2.85284,6500000.0
2009-11-06 18:49:00,2.85778,2.85828,2.85476,2.85598,7880000.0
2009-11-06 18:50:00,2.85651,2.85866,2.85566,2.85703,5250000.0
2009-11-06 18:51:00,2.85642,2.85828,2.85285,2.85285,7630000.0
2009-11-06 18:52:00,2.85829,2.85931,2.852,2.852,7500000.0
2009-11-06 18:53:00,2.85537,2.85888,2.85458,2.85835,7380000.0
2009-11-06 18:54:00,2.85687,2.85959,2.85653,2.8588,10010000.0
2009-11-06 18:55:00,2.85684,2.85852,2.85486,2.85824,10000000.0
2009-11-06 18:56:00,2.85626,2.86004,2.85626,2.86004,10500000.0
2009-11-06 18:57:00,2.8594,2.86049,2.85704,2.85846,10500000.0
2009-11-06 18:58:00,2.85778,2.86151,2.85778,2.86123,6250000.0
2009-11-06 18:59:00,2.86128,2.86128,2.8552,2.85837,8880000.0
2009-11-06 19:00:00,2.85954,2.86146,2.85835,2.86146,7750000.0
2009-11-06 19:01:00,2.8619,2.8619,2.85898,2.85898,6000000.0
2009-11-06 19:02:00,2.86036,2.86079,2.85799,2.85875,7880000.0
2009-11-06 19:03:00,2.85985,2.8609,2.8581,2.8609,10380000.0
2009-11-06 19:04:00,2.85975,2.86079,2.85467,2.85759,10250000.0
2009-11-06 19:05:00,2.86075,2.86075,2.85667,2.85759,7250000.0
2009-11-06 19:06:00,2.8547,2.85799,2.85456,2.85646,7250000.0
2009-11-06 19:07:00,2.8569,2.8569,2.85371,2.85491,9750000.0
2009-11-06 19:08:00,2.85506,2.85601,2.85305,2.8559,9630000.0
2009-11-06 19:09:00,2.85762,2.85762,2.85248,2.8549,14000000.0
2009-11-06 19:10:00,2.85612,2.85612,2.85063,2.85396,6500000.0
2009-11-06 19:11:00,2.85423,2.85542,2.84998,2.8546,6500000.0
2009-11-06 19:12:00,2.85446,2.8548,2.84975,2.85126,7500000.0
2009-11-06 19:13:00,2.85231,2.85518,2.85231,2.85297,9750000.0
2009-11-06 19:14:00,2.85231,2.85559,2.85068,2.85446,9250000.0
2009-11-06 19:15:00,2.8522,2.85531,2.85091,2.85466,8130000.0
2009-11-06 19:16:00,2.8542,2.85578,2.85008,2.85551,10250000.0
2009-11-06 19:17:00,2.85546,2.85631,2.85312,2.85379,11750000.0
2009-11-06 19:18:00,2.85226,2.85585,2.85226,2.85315,5250000.0
2009-11-06 19:19:00,2.85438,2.85613,2.85295,2.85296,8500000.0
2009-11-06 19:20:00,2.85413,2.85562,2.84943,2.85201,6000000.0
2009-11-06 19:21:00,2.85164,2.85505,2.85091,2.85376,8000000.0
2009-11-06 19:22:00,2.85347,2.85506,2.85307,2.85316,8250000.0
2009-11-06 19:23:00,2.85327,2.85475,2.85075,2.85339,6750000.0
2009-11-06 19:24:00,2.85276,2.85558,2.84941,2.84941,7380000.0
2009-11-06 19:25:00,2.85389,2.8558,2.85215,2.85236,10630000.0
2009-11-06 19:26:00,2.8543,2.8543,2.85069,2.85274,6750000.0
2009-11-06 19:27:00,2.85125,2.8537,2.85125,2.85266,5250000.0
2009-11-06 19:28:00,2.85248,2.85407,2.84871,2.84871,5500000.0
2009-11-06 19:29:00,2.85525,2.85525,2.85109,2.85452,8750000.0
2009-11-06 19:30:00,2.85561,2.85713,2.85021,2.85073,7750000.0
2009-11-06 19:31:00,2.85332,2.85539,2.85068,2.85239,10000000.0
2009-11-06 19:32:00,2.85408,2.85491,2.85045,2.85352,8750000.0
2009-11-06 19:33:00,2.85475,2.85475,2.84952,2.85036,5500000.0
2009-11-06 19:34:00,2.85432,2.85432,2.85065,2.85086,9630000.0
2009-11-06 19:35:00,2.84788,2.85393,2.84788,2.85343,9000000.0
2009-11-06 19:36:00,2.85182,2.85312,2.8509,2.8509,6000000.0
2009-11-06 19:37:00,2.854,2.8542,2.85095,2.85095,12250000.0
2009-11-06 19:38:00,2.85096,2.85532,2.85096,2.85346,10000000.0
2009-11-06 19:39:00,2.85448,2.85541,2.85131,2.85194,12250000.0
2009-11-06 19:40:00,2.85246,2.8545,2.84865,2.85097,6250000.0
2009-11-06 19:41:00,2.85426,2.85483,2.8502,2.85305,5500000.0
2009-11-06 19:42:00,2.85498,2.85498,2.84862,2.84862,7750000.0
2009-11-06 19:43:00,2.85471,2.8556,2.85296,2.85419,8630000.0
2009-11-06 19:44:00,2.85549,2.85661,2.85234,2.85661,9250000.0
2009-11-06 19:45:00,2.85349,2.85511,2.8529,2.85293,6880000.0
2009-11-06 19:46:00,2.85177,2.85614,2.85038,2.85038,11000000.0
2009-11-06 19:47:00,2.8554,2.85552,2.8524,2.85552,8750000.0
2009-11-06 19:48:00,2.85186,2.85559,2.85186,2.85423,11000000.0
2009-11-06 19:49:00,2.85659,2.85737,2.85465,2.85589,8500000.0
2009-11-06 19:50:00,2.85476,2.85572,2.85326,2.85365,5500000.0
2009-11-06 19:51:00,2.85669,2.85669,2.85171,2.85176,8500000.0
2009-11-06 19:52:00,2.85356,2.85637,2.85356,2.85577,8250000.0
2009-11-06 19:53:00,2.8563,2.85653,2.85206,2.85647,8500000.0
2009-11-06 19:54:00,2.85396,2.85707,2.85222,2.85417,6000000.0
2009-11-06 19:55:00,2.85381,2.85472,2.85372,2.85472,8000000.0
2009-11-06 19:56:00,2.85569,2.85626,2.85301,2.85301,8880000.0
2009-11-06 19:57:00,2.8544,2.85545,2.84919,2.85323,8500000.0
2009-11-06 19:58:00,2.85403,2.856,2.85318,2.85321,8750000.0
2009-11-06 19:59:00,2.85535,2.85535,2.84882,2.85429,10000000.0
2009-11-06 20:00:00,2.85388,2.85529,2.8526,2.85324,6500000.0
2009-11-06 20:01:00,2.85507,2.85533,2.85258,2.85507,7000000.0
2009-11-06 20:02:00,2.85466,2.85536,2.8541,2.85449,8130000.0
2009-11-06 20:03:00,2.85085,2.85442,2.84829,2.84924,9250000.0
2009-11-06 20:04:00,2.85418,2.85572,2.85113,2.85572,6500000.0
2009-11-06 20:05:00,2.8562,2.8562,2.85183,2.85271,5880000.0
2009-11-06 20:06:00,2.85642,2.85642,2.85379,2.85611,7250000.0
2009-11-06 20:07:00,2.85555,2.85555,2.8531,2.85489,8500000.0
2009-11-06 20:08:00,2.85536,2.85552,2.85151,2.85233,6250000.0
2009-11-06 20:09:00,2.84938,2.8559,2.84938,2.8559,5250000.0
2009-11-06 20:10:00,2.85566,2.85593,2.85302,2.85593,5250000.0
2009-11-06 20:11:00,2.85412,2.85762,2.85093,2.8557,7750000.0
2009-11-06 20:12:00,2.85521,2.85733,2.85302,2.85302,6250000.0
2009-11-06 20:13:00,2.85698,2.85834,2.85322,2.85802,10500000.0
2009-11-06 20:14:00,2.85579,2.85673,2.85263,2.85607,10250000.0
2009-11-06 20:15:00,2.85712,2.85753,2.85347,2.85569,8880000.0
2009-11-06 20:16:00,2.85615,2.85663,2.8522,2.85223,8500000.0
2009-11-06 20:17:00,2.85461,2.85471,2.8533,2.85353,8250000.0
2009-11-06 20:18:00,2.8546,2.8546,2.85006,2.85132,6250000.0
2009-11-06 20:19:00,2.85263,2.85632,2.85181,2.85342,8500000.0
2009-11-06 20:20:00,2.85537,2.85537,2.85311,2.85383,7000000.0
2009-11-06 20:21:00,2.85279,2.85502,2.85085,2.85417,7000000.0
2009-11-06 20:22:00,2.85336,2.85583,2.85336,2.85583,6500000.0
2009-11-06 20:23:00,2.85446,2.85502,2.85103,2.85489,7250000.0
2009-11-06 20:24:00,2.85105,2.85471,2.84969,2.85274,12750000.0
2009-11-06 20:25:00,2.85603,2.85603,2.85314,2.85342,14250000.0
2009-11-06 20:26:00,2.85501,2.85622,2.85398,2.85622,6250000.0
2009-11-06 20:27:00,2.85643,2.85691,2.85197,2.85691,6750000.0
2009-11-06 20:28:00,2.85543,2.8569,2.85411,2.85665,7250000.0
2009-11-06 20:29:00,2.85343,2.85574,2.85343,2.85558,11000000.0
2009-11-06 20:30:00,2.85574,2.85667,2.85437,2.85667,6880000.0
2009-11-06 20:31:00,2.85651,2.85651,2.85119,2.85351,12500000.0
2009-11-06 20:32:00,2.85289,2.85586,2.85151,2.85194,11250000.0
2009-11-06 20:33:00,2.85632,2.85654,2.85411,2.85476,6500000.0
2009-11-06 20:34:00,2.85612,2.85632,2.85338,2.85338,10880000.0
2009-11-06 20:35:00,2.85645,2.85695,2.8528,2.8555,8000000.0
2009-11-06 20:36:00,2.85221,2.85486,2.84806,2.85144,12250000.0
2009-11-06 20:37:00,2.85433,2.85483,2.85219,2.85219,7750000.0
2009-11-06 20:38:00,2.85608,2.85608,2.8521,2.85318,5250000.0
2009-11-06 20:39:00,2.85522,2.85656,2.85215,2.85656,5130000.0
2009-11-06 20:40:00,2.85626,2.85645,2.85198,2.85322,6130000.0
2009-11-06 20:41:00,2.8487,2.85694,2.8487,2.85679,12130000.0
2009-11-06 20:42:00,2.85545,2.85627,2.85342,2.85342,8250000.0
2009-11-06 20:43:00,2.85587,2.85636,2.85431,2.8556,6000000.0
2009-11-06 20:44:00,2.85403,2.85647,2.8532,2.85451,8750000.0
2009-11-06 20:45:00,2.85437,2.85581,2.85185,2.85198,6250000.0
2009-11-06 20:46:00,2.85657,2.85684,2.85137,2.85565,7000000.0
2009-11-06 20:47:00,2.85692,2.85692,2.85346,2.85346,7500000.0
2009-11-06 20:48:00,2.8565,2.85667,2.85181,2.85615,9500000.0
2009-11-06 20:49:00,2.85629,2.85668,2.85467,2.85605,7500000.0
2009-11-06 20:50:00,2.85464,2.8561,2.85303,2.85569,5750000.0
2009-11-06 20:51:00,2.85662,2.85662,2.85206,2.85583,7000000.0
2009-11-06 20:52:00,2.8537,2.85657,2.85364,2.85657,7000000.0
2009-11-06 20:53:00,2.8561,2.8561,2.85243,2.85475,5500000.0
2009-11-06 20:54:00,2.85377,2.85572,2.85345,2.85345,7750000.0
2009-11-06 20:55:00,2.8564,2.85665,2.85363,2.85421,5880000.0
2009-11-06 20:56:00,2.85438,2.85654,2.85351,2.8561,7000000.0
2009-11-06 20:57:00,2.85495,2.85671,2.85393,2.85558,7000000.0
2009-11-06 20:58:00,2.85267,2.85581,2.85267,2.85581,8130000.0
2009-11-06 20:59:00,2.85235,2.8552,2.85219,2.8548,7000000.0
2009-11-06 21:00:00,2.85495,2.85628,2.85321,2.85436,9250000.0
2009-11-06 21:01:00,2.85443,2.85637,2.85245,2.85245,5500000.0
2009-11-06 21:02:00,2.85655,2.85655,2.85117,2.85117,8250000.0
2009-11-06 21:03:00,2.85501,2.85552,2.85254,2.85538,6130000.0
2009-11-06 21:04:00,2.85671,2.85727,2.85132,2.85507,7880000.0
2009-11-06 21:05:00,2.85558,2.8561,2.85144,2.85507,9380000.0
2009-11-06 21:06:00,2.8556,2.8556,2.85118,2.85425,5500000.0
2009-11-06 21:07:00,2.85562,2.85684,2.85191,2.85313,6250000.0
2009-11-06 21:08:00,2.85628,2.85745,2.85231,2.85696,8500000.0
2009-11-06 21:09:00,2.85772,2.85856,2.85304,2.85574,8500000.0
2009-11-06 21:10:00,2.85752,2.85752,2.85414,2.8568,8250000.0
2009-11-06 21:11:00,2.85553,2.85679,2.85548,2.85565,5630000.0
2009-11-06 21:12:00,2.85645,2.85703,2.85213,2.85347,6250000.0
2009-11-06 21:13:00,2.85438,2.85726,2.85274,2.85708,10000000.0
2009-11-06 21:14:00,2.85766,2.85766,2.85145,2.8532,7250000.0
2009-11-06 21:15:00,2.85577,2.85659,2.8547,2.85477,5510000.0
2009-11-06 21:16:00,2.85683,2.8572,2.85294,2.8572,8380000.0
2009-11-06 21:17:00,2.85673,2.85696,2.8522,2.85475,11250000.0
2009-11-06 21:18:00,2.85534,2.85706,2.85351,2.85696,6380000.0
2009-11-06 21:19:00,2.85574,2.85755,2.85382,2.85725,8130000.0
2009-11-06 21:20:00,2.85513,2.85555,2.85154,2.85154,10000000.0
2009-11-06 21:21:00,2.8568,2.8568,2.85429,2.85434,6500000.0
2009-11-06 21:22:00,2.85708,2.85708,2.85041,2.85431,9000000.0
2009-11-06 21:23:00,2.85557,2.85749,2.85249,2.85249,11750000.0
2009-11-06 21:24:00,2.85679,2.85779,2.85215,2.85624,6000000.0
2009-11-06 21:25:00,2.85143,2.85593,2.8507,2.8554,5250000.0
2009-11-06 21:26:00,2.85603,2.85613,2.8522,2.85429,5750000.0
2009-11-06 21:27:00,2.85531,2.85561,2.85066,2.85546,7000000.0
2009-11-06 21:28:00,2.85482,2.85585,2.85408,2.85585,5750000.0
2009-11-06 21:29:00,2.85347,2.85568,2.85236,2.85508,5750000.0
2009-11-06 21:30:00,2.85277,2.8548,2.8509,2.85434,10000000.0
2009-11-06 21:31:00,2.85487,2.85572,2.85171,2.85424,8250000.0
2009-11-06 21:32:00,2.84701,2.85547,2.84701,2.85547,6250000.0
2009-11-06 21:33:00,2.85634,2.85642,2.84995,2.85538,7750000.0
2009-11-06 21:34:00,2.85292,2.85569,2.85173,2.85173,8500000.0
2009-11-06 21:35:00,2.85288,2.85628,2.85288,2.85628,8000000.0
2009-11-06 21:36:00,2.85595,2.85595,2.84997,2.85317,7250000.0
2009-11-06 21:37:00,2.85583,2.85586,2.85089,2.85581,8250000.0
2009-11-06 21:38:00,2.85102,2.85442,2.85102,2.85442,8000000.0
2009-11-06 21:39:00,2.85364,2.8568,2.85263,2.85492,9500000.0
2009-11-06 21:40:00,2.85342,2.85578,2.85285,2.85578,8380000.0
2009-11-06 21:41:00,2.85225,2.85536,2.85112,2.8545,8000000.0
2009-11-06 21:42:00,2.85561,2.85561,2.8534,2.85558,8500000.0
2009-11-06 21:43:00,2.85241,2.85538,2.85237,2.85521,11250000.0
2009-11-06 21:44:00,2.85414,2.855,2.84909,2.84909,6750000.0
2009-11-06 21:45:00,2.85359,2.85508,2.85284,2.8535,10250000.0
2009-11-06 21:46:00,2.85426,2.85597,2.85268,2.85357,6250000.0
2009-11-06 21:47:00,2.84913,2.85572,2.84913,2.85382,12500000.0
2009-11-06 21:48:00,2.8551,2.85712,2.85197,2.85657,5750000.0
2009-11-06 21:49:00,2.85645,2.8569,2.85284,2.85564,5500000.0
2009-11-06 21:50:00,2.85659,2.85659,2.85079,2.85079,5500000.0
2009-11-06 21:51:00,2.85546,2.85579,2.85211,2.85574,7130000.0
2009-11-06 21:52:00,2.85273,2.85626,2.85273,2.85611,5250000.0
2009-11-06 21:53:00,2.85507,2.85562,2.85411,2.85537,8000000.0
2009-11-06 21:54:00,2.8507,2.85696,2.8507,2.85665,7630000.0
2009-11-06 21:55:00,2.85461,2.85525,2.84949,2.84949,9250000.0
2009-11-06 21:56:00,2.85463,2.85562,2.84959,2.8549,7750000.0
2009-11-06 21:57:00,2.85386,2.85444,2.85113,2.85143,8000000.0
2009-11-06 21:58:00,2.85366,2.85489,2.84987,2.85477,9000000.0
2009-11-06 21:59:00,2.8525,2.85508,2.85179,2.85257,7250000.0
2009-11-06 22:00:00,2.85318,2.85463,2.85028,2.85292,7880000.0
2009-11-06 22:01:00,2.85463,2.85517,2.85266,2.85517,6750000.0
2009-11-06 22:02:00,2.85491,2.85503,2.85136,2.85482,8500000.0
2009-11-06 22:03:00,2.8552,2.85584,2.85188,2.85584,6500000.0
2009-11-06 22:04:00,2.8516,2.85554,2.8516,2.8541,11750000.0
2009-11-06 22:05:00,2.85432,2.85567,2.85329,2.85513,7000000.0
2009-11-06 22:06:00,2.85496,2.85557,2.85073,2.85489,5250000.0
2009-11-06 22:07:00,2.85174,2.85607,2.85174,2.85455,12250000.0
2009-11-06 22:08:00,2.85287,2.85547,2.85182,2.85547,8000000.0
2009-11-06 22:09:00,2.85171,2.8562,2.85162,2.85283,7500000.0
2009-11-06 22:10:00,2.8524,2.85495,2.85148,2.85328,9630000.0
2009-11-06 22:11:00,2.85108,2.85382,2.84767,2.85146,8500000.0
2009-11-06 22:12:00,2.85292,2.85341,2.84939,2.8501,7750000.0
2009-11-06 22:13:00,2.85128,2.85346,2.84996,2.85231,9000000.0
2009-11-06 22:14:00,2.85204,2.85517,2.85204,2.85378,5880000.0
2009-11-06 22:15:00,2.85107,2.85633,2.85107,2.85473,8880000.0
2009-11-06 22:16:00,2.85322,2.85525,2.85135,2.85525,13250000.0
2009-11-06 22:17:00,2.8489,2.85503,2.8489,2.85248,5500000.0
2009-11-06 22:18:00,2.85391,2.85463,2.849,2.85215,6500000.0
2009-11-06 22:19:00,2.84828,2.85463,2.84828,2.84946,8000000.0
2009-11-06 22:20:00,2.85089,2.85417,2.85089,2.85238,12380000.0
2009-11-06 22:21:00,2.85143,2.85465,2.85143,2.85331,12250000.0
2009-11-06 22:22:00,2.85156,2.85477,2.85154,2.85241,6000000.0
2009-11-06 22:23:00,2.85304,2.85498,2.85175,2.85498,8500000.0
2009-11-06 22:24:00,2.85282,2.85394,2.85234,2.85347,6750000.0
2009-11-06 22:25:00,2.85262,2.85378,2.8486,2.85228,10630000.0
2009-11-06 22:26:00,2.85231,2.85402,2.85075,2.85395,6750000.0
2009-11-06 22:27:00,2.8533,2.85537,2.85072,2.85537,6630000.0
2009-11-06 22:28:00,2.85516,2.85676,2.853,2.85428,8250000.0
2009-11-06 22:29:00,2.85253,2.8547,2.85193,2.85195,17750000.0
2009-11-06 22:30:00,2.85419,2.85446,2.85063,2.85446,11000000.0
2009-11-06 22:31:00,2.85266,2.85418,2.85266,2.85295,6250000.0
2009-11-06 22:32:00,2.85268,2.85406,2.84959,2.85406,5500000.0
2009-11-06 22:33:00,2.85374,2.85411,2.85303,2.85385,8000000.0
2009-11-06 22:34:00,2.85244,2.85383,2.84967,2.85225,14000000.0
2009-11-06 22:35:00,2.85401,2.85401,2.85001,2.85371,10500000.0
2009-11-06 22:36:00,2.85442,2.85442,2.85206,2.85373,9250000.0
2009-11-06 22:37:00,2.84855,2.8538,2.84855,2.85139,11750000.0
2009-11-06 22:38:00,2.84982,2.85161,2.84906,2.85161,8250000.0
2009-11-06 22:39:00,2.85039,2.85229,2.85009,2.85229,5880000.0
2009-11-06 22:40:00,2.85026,2.85297,2.84766,2.85047,6250000.0
2009-11-06 22:41:00,2.84995,2.85298,2.84901,2.85039,9000000.0
2009-11-06 22:42:00,2.85054,2.85258,2.85054,2.85171,11750000.0
2009-11-06 22:43:00,2.85246,2.85271,2.84775,2.85252,10000000.0
2009-11-06 22:44:00,2.85034,2.85125,2.84845,2.84845,6000000.0
2009-11-06 22:45:00,2.84985,2.85293,2.84985,2.85293,6500000.0
2009-11-06 22:46:00,2.85285,2.85358,2.84941,2.85186,13250000.0
2009-11-06 22:47:00,2.85024,2.85246,2.84846,2.84846,9380000.0
2009-11-06 22:48:00,2.84957,2.85222,2.84821,2.84821,6750000.0
2009-11-06 22:49:00,2.8498,2.85264,2.84812,2.85086,6250000.0
2009-11-06 22:50:00,2.8499,2.85343,2.8499,2.85343,12380000.0
2009-11-06 22:51:00,2.85029,2.85145,2.84805,2.85145,9750000.0
2009-11-06 22:52:00,2.85175,2.85243,2.84899,2.8521,7250000.0
2009-11-06 22:53:00,2.85008,2.85179,2.84613,2.84937,7750000.0
2009-11-06 22:54:00,2.84947,2.85258,2.84868,2.85,9250000.0
2009-11-06 22:55:00,2.84957,2.85212,2.84795,2.85182,7000000.0
2009-11-06 22:56:00,2.85057,2.8517,2.84731,2.8499,7380000.0
2009-11-06 22:57:00,2.84933,2.8531,2.84933,2.8531,7250000.0
2009-11-06 22:58:00,2.84578,2.8517,2.84578,2.85164,6000000.0
2009-11-06 22:59:00,2.85004,2.85125,2.84884,2.85114,7750000.0
2009-11-06 23:00:00,2.84983,2.85134,2.847,2.85079,6000000.0
2009-11-06 23:01:00,2.84883,2.85133,2.84521,2.85133,10000000.0
2009-11-06 23:02:00,2.84775,2.8507,2.84775,2.84985,5250000.0
2009-11-06 23:03:00,2.84878,2.8516,2.84844,2.85051,13500000.0
2009-11-06 23:04:00,2.84906,2.85138,2.84749,2.85138,7010000.0
2009-11-06 23:05:00,2.8486,2.8509,2.84611,2.84731,8250000.0
2009-11-06 23:06:00,2.8486,2.85108,2.84767,2.85108,6250000.0
2009-11-06 23:07:00,2.84988,2.85225,2.8479,2.85225,9000000.0
2009-11-06 23:08:00,2.85136,2.85136,2.84592,2.85127,9000000.0
2009-11-06 23:09:00,2.84968,2.8507,2.8459,2.84595,7000000.0
2009-11-06 23:10:00,2.85103,2.85301,2.84805,2.84967,8250000.0
2009-11-06 23:11:00,2.85079,2.85172,2.84685,2.85172,8750000.0
2009-11-06 23:13:00,2.85031,2.85207,2.84751,2.84905,7130000.0
2009-11-06 23:14:00,2.84966,2.85143,2.84724,2.85143,7500000.0
2009-11-06 23:15:00,2.84859,2.85147,2.84842,2.85119,7630000.0
2009-11-06 23:16:00,2.85176,2.85176,2.84747,2.84826,12250000.0
2009-11-06 23:17:00,2.84894,2.85106,2.84654,2.84889,8500000.0
2009-11-06 23:18:00,2.84804,2.85066,2.84505,2.84505,5250000.0
2009-11-06 23:19:00,2.84545,2.85087,2.84545,2.84833,6750000.0
2009-11-06 23:20:00,2.85108,2.85126,2.84541,2.85126,6500000.0
2009-11-06 23:21:00,2.85028,2.85248,2.84953,2.85181,11500000.0
2009-11-06 23:22:00,2.84889,2.85023,2.84561,2.85021,10250000.0
2009-11-06 23:23:00,2.84914,2.85145,2.84521,2.84888,5750000.0
2009-11-06 23:24:00,2.84984,2.85179,2.84984,2.85024,5750000.0
2009-11-06 23:25:00,2.84854,2.85161,2.84854,2.84893,14380000.0
2009-11-06 23:26:00,2.8492,2.85117,2.8464,2.85117,7500000.0
2009-11-06 23:27:00,2.84884,2.85136,2.84736,2.85124,7500000.0
2009-11-06 23:28:00,2.84982,2.85129,2.84622,2.85056,7750000.0
2009-11-06 23:29:00,2.84916,2.85071,2.84625,2.85071,6250000.0
2009-11-06 23:30:00,2.84696,2.85185,2.84614,2.85185,9250000.0
2009-11-06 23:31:00,2.85059,2.85101,2.84884,2.85101,10500000.0
2009-11-06 23:32:00,2.85135,2.85204,2.8483,2.85086,5250000.0
2009-11-06 23:33:00,2.84918,2.85069,2.84503,2.8463,9000000.0
2009-11-06 23:34:00,2.85024,2.85173,2.84947,2.85161,11760000.0
2009-11-06 23:35:00,2.84549,2.85204,2.84549,2.84628,6750000.0
2009-11-06 23:36:00,2.84907,2.85254,2.84721,2.85254,5880000.0
2009-11-06 23:37:00,2.85122,2.85165,2.8473,2.84752,6500000.0
2009-11-06 23:38:00,2.84855,2.85115,2.84802,2.8499,10250000.0
2009-11-06 23:39:00,2.85103,2.85202,2.84971,2.85152,5250000.0
2009-11-06 23:40:00,2.84656,2.85148,2.84656,2.85127,6500000.0
2009-11-06 23:41:00,2.85272,2.85272,2.84854,2.84854,5880000.0
2009-11-06 23:42:00,2.84844,2.85183,2.84844,2.85156,6000000.0
2009-11-06 23:43:00,2.85148,2.85179,2.84712,2.8516,7000000.0
2009-11-06 23:44:00,2.84911,2.85135,2.84463,2.84997,7250000.0
2009-11-06 23:45:00,2.84747,2.85236,2.84725,2.85098,8500000.0
2009-11-06 23:46:00,2.84912,2.85343,2.8474,2.84796,6750000.0
2009-11-06 23:47:00,2.84905,2.85153,2.84741,2.85111,6000000.0
2009-11-06 23:48:00,2.8465,2.85041,2.8465,2.85035,10000000.0
2009-11-06 23:49:00,2.85022,2.85145,2.84948,2.85095,5880000.0
2009-11-06 23:50:00,2.85176,2.85176,2.84703,2.85033,7880000.0
2009-11-06 23:51:00,2.85016,2.85035,2.84887,2.85035,5500000.0
2009-11-06 23:52:00,2.8466,2.84994,2.8466,2.84682,6250000.0
2009-11-06 23:53:00,2.84664,2.85149,2.84664,2.85149,7750000.0
2009-11-06 23:54:00,2.84958,2.85063,2.84936,2.85061,7000000.0
2009-11-06 23:55:00,2.85059,2.85152,2.84985,2.85108,8750000.0
2009-11-06 23:56:00,2.8506,2.85151,2.84673,2.8515,8500000.0
2009-11-06 23:57:00,2.84904,2.85059,2.84719,2.85016,6500000.0
2009-11-06 23:58:00,2.85055,2.85158,2.84684,2.85158,9000000.0
2009-11-06 23:59:00,2.84865,2.85123,2.84697,2.85113,9750000.0
2009-11-09 00:00:00,2.84061,2.84439,2.84045,2.84439,5750000.0
2009-11-09 00:01:00,2.84361,2.84756,2.84307,2.84631,7500000.0
2009-11-09 00:02:00,2.84399,2.8471,2.84068,2.84068,11630000.0
2009-11-09 00:03:00,2.84223,2.84479,2.84223,2.84479,6630000.0
2009-11-09 00:04:00,2.8411,2.84613,2.8411,2.84289,8750000.0
2009-11-09 00:05:00,2.84386,2.84604,2.84386,2.84542,12010000.0
2009-11-09 00:06:00,2.84454,2.84742,2.84228,2.84611,6750000.0
2009-11-09 00:07:00,2.84706,2.84706,2.84278,2.84445,10000000.0
2009-11-09 00:08:00,2.84706,2.84706,2.84348,2.84348,6630000.0
2009-11-09 00:09:00,2.84355,2.84666,2.8434,2.84594,8760000.0
2009-11-09 00:10:00,2.84395,2.845,2.8426,2.84497,6250000.0
2009-11-09 00:11:00,2.8441,2.84622,2.84363,2.84507,9000000.0
2009-11-09 00:12:00,2.8429,2.84476,2.83912,2.84476,19250000.0
2009-11-09 00:13:00,2.84345,2.84512,2.84291,2.84512,5250000.0
2009-11-09 00:14:00,2.84392,2.84498,2.84064,2.84498,10500000.0
2009-11-09 00:15:00,2.84279,2.84552,2.84279,2.84373,10750000.0
2009-11-09 00:16:00,2.84379,2.84724,2.84281,2.84411,9000000.0
2009-11-09 00:17:00,2.84557,2.84768,2.84416,2.84504,10000000.0
2009-11-09 00:18:00,2.84522,2.84813,2.84503,2.84813,7500000.0
2009-11-09 00:19:00,2.84565,2.84779,2.84415,2.84689,10000000.0
2009-11-09 00:20:00,2.84585,2.8477,2.84585,2.84752,8750000.0
2009-11-09 00:21:00,2.84483,2.84786,2.84191,2.84778,7750000.0
2009-11-09 00:22:00,2.84827,2.84898,2.84363,2.84898,16750000.0
2009-11-09 00:23:00,2.84704,2.8479,2.84532,2.84532,12000000.0
2009-11-09 00:24:00,2.84547,2.84843,2.84354,2.84843,12250000.0
2009-11-09 00:25:00,2.84564,2.84874,2.84476,2.84812,9000000.0
2009-11-09 00:26:00,2.84559,2.84708,2.84419,2.84708,7630000.0
2009-11-09 00:27:00,2.84631,2.84732,2.84289,2.84723,5500000.0
2009-11-09 00:28:00,2.84567,2.84705,2.84089,2.84693,21260000.0
2009-11-09 00:29:00,2.84739,2.84808,2.8425,2.84755,9130000.0
2009-11-09 00:30:00,2.84819,2.84858,2.84533,2.84666,12250000.0
2009-11-09 00:31:00,2.84629,2.84852,2.84617,2.84617,7750000.0
2009-11-09 00:32:00,2.84396,2.84771,2.84396,2.84599,5500000.0
2009-11-09 00:33:00,2.84584,2.84734,2.84231,2.84734,18500000.0
2009-11-09 00:34:00,2.84887,2.84887,2.84299,2.84734,8750000.0
2009-11-09 00:35:00,2.84683,2.84785,2.84649,2.84765,6000000.0
2009-11-09 00:36:00,2.84573,2.8464,2.84384,2.84553,6880000.0
2009-11-09 00:37:00,2.84457,2.84742,2.84457,2.84685,9750000.0
2009-11-09 00:38:00,2.84498,2.84721,2.84498,2.84614,5500000.0
2009-11-09 00:39:00,2.8455,2.84657,2.84518,2.84608,6000000.0
2009-11-09 00:40:00,2.84395,2.84639,2.84395,2.84535,5250000.0
2009-11-09 00:41:00,2.84522,2.84636,2.84303,2.84303,7500000.0
2009-11-09 00:42:00,2.84459,2.84634,2.8425,2.84413,6250000.0
2009-11-09 00:43:00,2.84384,2.84568,2.84049,2.84568,6000000.0
2009-11-09 00:44:00,2.84264,2.84707,2.84264,2.84403,9380000.0
2009-11-09 00:45:00,2.84399,2.84548,2.8404,2.84412,8500000.0
2009-11-09 00:46:00,2.84653,2.84653,2.84361,2.84631,6750000.0
2009-11-09 00:47:00,2.84301,2.84665,2.84301,2.84441,7500000.0
2009-11-09 00:48:00,2.84595,2.84849,2.84221,2.84221,8750000.0
2009-11-09 00:49:00,2.84132,2.84669,2.84132,2.84452,9500000.0
2009-11-09 00:50:00,2.84394,2.84831,2.84201,2.84201,8750000.0
2009-11-09 00:51:00,2.84551,2.84707,2.84204,2.84266,8500000.0
2009-11-09 00:52:00,2.84498,2.84777,2.84444,2.84777,12000000.0
2009-11-09 00:53:00,2.84479,2.84594,2.84473,2.84594,8000000.0
2009-11-09 00:54:00,2.84526,2.84738,2.84518,2.84518,8500000.0
2009-11-09 00:55:00,2.84804,2.84804,2.84227,2.84557,17750000.0
2009-11-09 00:56:00,2.84531,2.84869,2.84517,2.84842,8750000.0
2009-11-09 00:57:00,2.84531,2.84702,2.8426,2.84699,8500000.0
2009-11-09 00:58:00,2.84613,2.84797,2.84556,2.84598,7630000.0
2009-11-09 00:59:00,2.84618,2.84736,2.84345,2.84603,7760000.0
2009-11-09 01:00:00,2.84506,2.84777,2.84196,2.84598,7880000.0
2009-11-09 01:01:00,2.84567,2.84895,2.84381,2.84895,12630000.0
2009-11-09 01:02:00,2.84588,2.84767,2.84328,2.84616,10380000.0
2009-11-09 01:03:00,2.8462,2.84817,2.84584,2.84584,5250000.0
2009-11-09 01:04:00,2.84527,2.84743,2.84199,2.84331,7000000.0
2009-11-09 01:05:00,2.84475,2.84695,2.84261,2.84463,11500000.0
2009-11-09 01:06:00,2.84356,2.84682,2.84262,2.84622,8750000.0
2009-11-09 01:07:00,2.84473,2.84779,2.84382,2.84382,6750000.0
2009-11-09 01:08:00,2.845,2.84767,2.84429,2.84475,9000000.0
2009-11-09 01:09:00,2.84445,2.84728,2.84256,2.84466,5250000.0
2009-11-09 01:10:00,2.8442,2.84718,2.83996,2.84718,5250000.0
2009-11-09 01:11:00,2.84446,2.84687,2.84026,2.84602,20250000.0
2009-11-09 01:12:00,2.84455,2.84589,2.84007,2.84545,5880000.0
2009-11-09 01:13:00,2.84368,2.84604,2.84104,2.84104,17500000.0
2009-11-09 01:14:00,2.84315,2.84752,2.8419,2.84752,7750000.0
2009-11-09 01:15:00,2.84347,2.84742,2.84347,2.8445,10250000.0
2009-11-09 01:16:00,2.84497,2.84716,2.84162,2.84568,27380000.0
2009-11-09 01:17:00,2.84615,2.84799,2.8423,2.84589,12380000.0
2009-11-09 01:18:00,2.84656,2.84888,2.8464,2.8464,11000000.0
2009-11-09 01:19:00,2.84663,2.84828,2.84415,2.84756,5500000.0
2009-11-09 01:20:00,2.8441,2.84864,2.84314,2.84739,10750000.0
2009-11-09 01:21:00,2.84309,2.84853,2.84309,2.84691,11250000.0
2009-11-09 01:22:00,2.84399,2.84923,2.84399,2.84681,9130000.0
2009-11-09 01:23:00,2.84673,2.84915,2.84673,2.84682,7250000.0
2009-11-09 01:24:00,2.84626,2.84876,2.8461,2.84646,10000000.0
2009-11-09 01:25:00,2.84616,2.8481,2.84431,2.84561,11750000.0
2009-11-09 01:26:00,2.84408,2.84798,2.84334,2.84443,8380000.0
2009-11-09 01:27:00,2.84536,2.84688,2.84219,2.84244,7250000.0
2009-11-09 01:28:00,2.84575,2.84923,2.84323,2.84323,14250000.0
2009-11-09 01:29:00,2.84583,2.84799,2.84128,2.84799,8250000.0
2009-11-09 01:30:00,2.84421,2.84649,2.84287,2.84571,6500000.0
2009-11-09 01:31:00,2.84389,2.84662,2.84389,2.84568,10750000.0
2009-11-09 01:32:00,2.8442,2.84665,2.8428,2.84338,10750000.0
2009-11-09 01:33:00,2.84494,2.84678,2.84314,2.84433,8500000.0
2009-11-09 01:34:00,2.84466,2.84676,2.84187,2.84676,8250000.0
2009-11-09 01:35:00,2.84354,2.84733,2.84354,2.84598,12000000.0
2009-11-09 01:36:00,2.84506,2.84817,2.84396,2.84611,7750000.0
2009-11-09 01:38:00,2.84574,2.84681,2.84322,2.84602,8500000.0
2009-11-09 01:39:00,2.8395,2.84756,2.8395,2.84546,8630000.0
2009-11-09 01:40:00,2.84421,2.8476,2.84285,2.8454,8500000.0
2009-11-09 01:41:00,2.84575,2.84753,2.8436,2.8464,7500000.0
2009-11-09 01:42:00,2.84636,2.84748,2.84198,2.84605,11000000.0
2009-11-09 01:43:00,2.84666,2.84781,2.84357,2.84357,16250000.0
2009-11-09 01:44:00,2.84487,2.84796,2.8441,2.84751,10750000.0
2009-11-09 01:45:00,2.84574,2.84767,2.84574,2.84603,5750000.0
2009-11-09 01:46:00,2.84668,2.84875,2.84454,2.84623,8500000.0
2009-11-09 01:47:00,2.84667,2.8483,2.84329,2.8483,9250000.0
2009-11-09 01:48:00,2.84524,2.84819,2.84082,2.8469,26000000.0
2009-11-09 01:49:00,2.84902,2.84902,2.84425,2.84425,10000000.0
2009-11-09 01:50:00,2.84601,2.84791,2.84452,2.84452,16250000.0
2009-11-09 01:51:00,2.84646,2.8481,2.84646,2.8481,8500000.0
2009-11-09 01:52:00,2.84278,2.84707,2.84252,2.84707,11380000.0
2009-11-09 01:53:00,2.84707,2.84811,2.84405,2.84612,17000000.0
2009-11-09 01:54:00,2.84732,2.84925,2.84484,2.84695,7500000.0
2009-11-09 01:55:00,2.84778,2.84944,2.84623,2.84786,6000000.0
2009-11-09 01:56:00,2.8471,2.84954,2.84626,2.84846,6750000.0
2009-11-09 01:57:00,2.84573,2.84888,2.84573,2.84825,10250000.0
2009-11-09 01:58:00,2.84276,2.84853,2.84276,2.84629,8750000.0
2009-11-09 02:01:00,2.84686,2.84936,2.84489,2.84489,8750000.0
2009-11-09 02:02:00,2.85,2.85132,2.84865,2.84913,9250000.0
2009-11-09 02:03:00,2.8488,2.85205,2.84856,2.85046,10250000.0
2009-11-09 02:04:00,2.85013,2.85187,2.84727,2.84727,6630000.0
2009-11-09 02:05:00,2.84721,2.84957,2.84491,2.84743,7000000.0
2009-11-09 02:06:00,2.84782,2.84961,2.84539,2.84958,6000000.0
2009-11-09 02:07:00,2.8477,2.84992,2.84539,2.84756,5250000.0
2009-11-09 02:08:00,2.84928,2.85064,2.84882,2.84882,8130000.0
2009-11-09 02:09:00,2.84789,2.85139,2.84772,2.8485,22500000.0
2009-11-09 02:10:00,2.84499,2.85072,2.84499,2.84996,8250000.0
2009-11-09 02:11:00,2.84927,2.85119,2.84379,2.84861,21000000.0
2009-11-09 02:12:00,2.8481,2.84995,2.84504,2.84875,8250000.0
2009-11-09 02:13:00,2.84621,2.85115,2.84621,2.85115,8500000.0
2009-11-09 02:14:00,2.84879,2.84977,2.84839,2.84977,5750000.0
2009-11-09 02:15:00,2.84722,2.8502,2.84648,2.84874,8500000.0
2009-11-09 02:16:00,2.8483,2.84992,2.84743,2.84818,8500000.0
2009-11-09 02:17:00,2.85013,2.85013,2.84406,2.84911,8750000.0
2009-11-09 02:18:00,2.84457,2.84902,2.84344,2.84902,13500000.0
2009-11-09 02:19:00,2.8484,2.84937,2.8458,2.84689,6000000.0
2009-11-09 02:20:00,2.84713,2.84826,2.84045,2.84045,8880000.0
2009-11-09 02:21:00,2.84741,2.84928,2.84525,2.84846,8250000.0
2009-11-09 02:22:00,2.84637,2.8488,2.84463,2.8484,6500000.0
2009-11-09 02:23:00,2.84701,2.84958,2.84542,2.84686,11000000.0
2009-11-09 02:24:00,2.84445,2.84922,2.84445,2.84684,12500000.0
2009-11-09 02:25:00,2.84674,2.84809,2.844,2.84636,12500000.0
2009-11-09 02:26:00,2.84633,2.84865,2.84546,2.84815,9500000.0
2009-11-09 02:27:00,2.84713,2.84879,2.84713,2.84867,8750000.0
2009-11-09 02:28:00,2.84586,2.84866,2.84478,2.84866,9500000.0
2009-11-09 02:29:00,2.84772,2.84772,2.8441,2.84586,6880000.0
2009-11-09 02:30:00,2.84731,2.84865,2.84483,2.84483,10750000.0
2009-11-09 02:31:00,2.84389,2.8468,2.8427,2.845,8500000.0
2009-11-09 02:32:00,2.84098,2.8461,2.8407,2.84366,7000000.0
2009-11-09 02:33:00,2.84339,2.84633,2.84125,2.84251,8250000.0
2009-11-09 02:34:00,2.84537,2.84659,2.84151,2.84552,10630000.0
2009-11-09 02:35:00,2.84427,2.84584,2.84023,2.84204,9750000.0
2009-11-09 02:36:00,2.8433,2.84457,2.84225,2.84421,7250000.0
2009-11-09 02:37:00,2.84405,2.84539,2.84113,2.84113,8630000.0
2009-11-09 02:38:00,2.84463,2.84494,2.83978,2.83978,6500000.0
2009-11-09 02:39:00,2.8457,2.8457,2.84132,2.84249,7250000.0
2009-11-09 02:40:00,2.84359,2.84472,2.84064,2.84346,8750000.0
2009-11-09 02:41:00,2.84095,2.84465,2.84095,2.84388,8250000.0
2009-11-09 02:42:00,2.84457,2.84517,2.84076,2.84294,7250000.0
2009-11-09 02:43:00,2.84288,2.84478,2.83817,2.84286,21500000.0
2009-11-09 02:44:00,2.84089,2.84479,2.84079,2.84203,6130000.0
2009-11-09 02:45:00,2.84443,2.8453,2.84087,2.841,8250000.0
2009-11-09 02:46:00,2.84172,2.84525,2.84059,2.84508,16000000.0
2009-11-09 02:47:00,2.84552,2.84552,2.83912,2.84376,8750000.0
2009-11-09 02:48:00,2.84633,2.84633,2.83987,2.84507,20130000.0
2009-11-09 02:49:00,2.84449,2.84535,2.84105,2.84515,5750000.0
2009-11-09 02:50:00,2.84166,2.84473,2.84166,2.84316,7500000.0
2009-11-09 02:51:00,2.84384,2.84594,2.84236,2.84297,11500000.0
2009-11-09 02:52:00,2.83934,2.84443,2.83934,2.84356,9000000.0
2009-11-09 02:53:00,2.84381,2.84527,2.83992,2.84266,11000000.0
2009-11-09 02:54:00,2.84227,2.84405,2.8394,2.84111,8000000.0
2009-11-09 02:55:00,2.84218,2.84425,2.84086,2.84425,9880000.0
2009-11-09 02:56:00,2.84476,2.84499,2.84201,2.84201,5750000.0
2009-11-09 02:57:00,2.84449,2.84489,2.84133,2.8443,7880000.0
2009-11-09 02:58:00,2.84465,2.84465,2.84082,2.84162,8000000.0
2009-11-09 02:59:00,2.84355,2.84355,2.83652,2.84032,6250000.0
2009-11-09 03:00:00,2.84306,2.84306,2.83781,2.84294,7630000.0
2009-11-09 03:01:00,2.84204,2.84238,2.83952,2.84223,12250000.0
2009-11-09 03:02:00,2.84099,2.84301,2.83881,2.84077,11000000.0
2009-11-09 03:03:00,2.84164,2.84203,2.83753,2.84143,6750000.0
2009-11-09 03:04:00,2.84068,2.84304,2.83741,2.84057,19000000.0
2009-11-09 03:05:00,2.83896,2.84164,2.83896,2.84091,9630000.0
2009-11-09 03:06:00,2.8405,2.84206,2.83976,2.84115,7250000.0
2009-11-09 03:07:00,2.84214,2.84253,2.84031,2.84085,11500000.0
2009-11-09 03:08:00,2.83747,2.84204,2.83747,2.84133,8500000.0
2009-11-09 03:09:00,2.83786,2.84257,2.83786,2.83861,7880000.0
2009-11-09 03:10:00,2.84123,2.84231,2.83754,2.83773,7000000.0
2009-11-09 03:11:00,2.83833,2.84304,2.83691,2.84081,7500000.0
2009-11-09 03:12:00,2.84216,2.84236,2.83951,2.84036,5500000.0
2009-11-09 03:13:00,2.8419,2.84228,2.83935,2.84079,13380000.0
2009-11-09 03:14:00,2.84071,2.84175,2.83746,2.8407,7750000.0
2009-11-09 03:15:00,2.84097,2.84177,2.83788,2.83788,13500000.0
2009-11-09 03:16:00,2.84042,2.84279,2.83849,2.84204,5750000.0
2009-11-09 03:17:00,2.84223,2.84233,2.83944,2.83972,11000000.0
2009-11-09 03:18:00,2.84044,2.84137,2.83871,2.83893,10000000.0
2009-11-09 03:19:00,2.84024,2.84038,2.83904,2.83947,6000000.0
2009-11-09 03:20:00,2.83985,2.83996,2.839,2.83927,5130000.0
2009-11-09 03:21:00,2.84044,2.84069,2.83782,2.83782,5250000.0
2009-11-09 03:22:00,2.84018,2.84025,2.83727,2.83942,9250000.0
2009-11-09 03:23:00,2.83982,2.84013,2.83556,2.83856,5880000.0
2009-11-09 03:24:00,2.83994,2.84091,2.83841,2.83886,10250000.0
2009-11-09 03:25:00,2.84048,2.84048,2.83638,2.83994,7000000.0
2009-11-09 03:26:00,2.84046,2.84103,2.83497,2.83885,18630000.0
2009-11-09 03:27:00,2.84067,2.84067,2.83609,2.83656,5500000.0
2009-11-09 03:28:00,2.83818,2.8406,2.83818,2.84059,12250000.0
2009-11-09 03:29:00,2.84072,2.84085,2.83815,2.84011,9880000.0
2009-11-09 03:30:00,2.8404,2.84284,2.83811,2.83965,12630000.0
2009-11-09 03:31:00,2.84176,2.84194,2.83609,2.84156,19260000.0
2009-11-09 03:32:00,2.8416,2.84238,2.83815,2.84238,5880000.0
2009-11-09 03:33:00,2.84281,2.84289,2.84015,2.84207,9250000.0
2009-11-09 03:34:00,2.84163,2.84279,2.8392,2.83974,9500000.0
2009-11-09 03:35:00,2.84212,2.84239,2.83851,2.8409,12630000.0
2009-11-09 03:36:00,2.84045,2.84288,2.84025,2.84288,11130000.0
2009-11-09 03:37:00,2.84339,2.84339,2.83749,2.84257,11500000.0
2009-11-09 03:38:00,2.84007,2.84168,2.83667,2.83928,6750000.0
2009-11-09 03:39:00,2.84239,2.84239,2.84006,2.84152,10250000.0
2009-11-09 03:40:00,2.84154,2.8416,2.83752,2.83951,14250000.0
2009-11-09 03:41:00,2.84096,2.84188,2.83823,2.84188,8880000.0
2009-11-09 03:42:00,2.83923,2.84029,2.83573,2.84029,13500000.0
2009-11-09 03:43:00,2.83868,2.84202,2.83678,2.8395,11000000.0
2009-11-09 03:44:00,2.83934,2.84214,2.83765,2.83788,9250000.0
2009-11-09 03:45:00,2.8419,2.8419,2.8363,2.83955,13880000.0
2009-11-09 03:46:00,2.84195,2.84195,2.83937,2.83956,5750000.0
2009-11-09 03:47:00,2.84231,2.84231,2.83703,2.84165,15750000.0
2009-11-09 03:48:00,2.84218,2.84257,2.83914,2.84211,6750000.0
2009-11-09 03:49:00,2.84177,2.84177,2.83893,2.84059,6250000.0
2009-11-09 03:50:00,2.84204,2.84319,2.84065,2.84065,7500000.0
2009-11-09 03:51:00,2.84027,2.84301,2.84027,2.84301,5250000.0
2009-11-09 03:52:00,2.84188,2.84298,2.83931,2.84215,9000000.0
2009-11-09 03:53:00,2.84309,2.84309,2.83851,2.84267,9000000.0
2009-11-09 03:54:00,2.84101,2.84249,2.84101,2.84249,13250000.0
2009-11-09 03:55:00,2.84143,2.84392,2.83698,2.83698,6630000.0
2009-11-09 03:56:00,2.84321,2.84321,2.8402,2.84171,8500000.0
2009-11-09 03:57:00,2.8388,2.84317,2.8388,2.8428,12250000.0
2009-11-09 03:58:00,2.84134,2.84227,2.83911,2.83911,6500000.0
2009-11-09 03:59:00,2.84252,2.84252,2.83897,2.83992,5750000.0
2009-11-09 04:00:00,2.84367,2.84367,2.83987,2.84249,11000000.0
2009-11-09 04:01:00,2.84366,2.84366,2.83855,2.84273,10000000.0
2009-11-09 04:02:00,2.84232,2.84319,2.83998,2.84099,8750000.0
2009-11-09 04:03:00,2.8413,2.8442,2.83812,2.8442,6250000.0
2009-11-09 04:04:00,2.84245,2.84283,2.84086,2.84227,11500000.0
2009-11-09 04:05:00,2.84179,2.84228,2.84037,2.84038,7250000.0
2009-11-09 04:06:00,2.84264,2.84264,2.83794,2.84039,5500000.0
2009-11-09 04:07:00,2.8403,2.8426,2.83831,2.83943,7500000.0
2009-11-09 04:08:00,2.84296,2.84296,2.83822,2.84044,6130000.0
2009-11-09 04:09:00,2.84203,2.84284,2.83917,2.84282,11000000.0
2009-11-09 04:10:00,2.84309,2.84309,2.84012,2.84012,4880000.0
2009-11-09 04:11:00,2.84278,2.84278,2.83777,2.8388,12000000.0
2009-11-09 04:12:00,2.84199,2.84208,2.83991,2.83998,6630000.0
2009-11-09 04:13:00,2.83792,2.84024,2.83485,2.84024,7000000.0
2009-11-09 04:14:00,2.83869,2.84114,2.83515,2.83515,9130000.0
2009-11-09 04:15:00,2.84268,2.84268,2.83668,2.84147,7380000.0
2009-11-09 04:16:00,2.841,2.84132,2.83671,2.84124,7380000.0
2009-11-09 04:17:00,2.84182,2.84182,2.8389,2.8389,7500000.0
2009-11-09 04:18:00,2.83874,2.84295,2.83874,2.84295,5250000.0
2009-11-09 04:19:00,2.84183,2.84183,2.83649,2.83649,9500000.0
2009-11-09 04:20:00,2.83889,2.84144,2.83773,2.84075,7380000.0
2009-11-09 04:21:00,2.84056,2.84134,2.83845,2.8385,9500000.0
2009-11-09 04:22:00,2.83676,2.84167,2.83676,2.84137,8750000.0
2009-11-09 04:23:00,2.84127,2.84127,2.83923,2.84086,7500000.0
2009-11-09 04:24:00,2.83511,2.84057,2.83511,2.8374,10000000.0
2009-11-09 04:25:00,2.84174,2.84177,2.83867,2.839,9000000.0
2009-11-09 04:26:00,2.83712,2.84195,2.83692,2.83876,6000000.0
2009-11-09 04:27:00,2.84113,2.84113,2.83721,2.84065,5250000.0
2009-11-09 04:28:00,2.83932,2.84044,2.83858,2.83894,9380000.0
2009-11-09 04:29:00,2.84037,2.84083,2.83656,2.83859,8250000.0
2009-11-09 04:30:00,2.84135,2.84135,2.83728,2.84077,6750000.0
2009-11-09 04:31:00,2.84035,2.84111,2.83618,2.83842,8130000.0
2009-11-09 04:32:00,2.84117,2.84117,2.83739,2.83824,9500000.0
2009-11-09 04:33:00,2.84044,2.84059,2.83658,2.84039,8630000.0
2009-11-09 04:34:00,2.83811,2.84066,2.83811,2.84053,9630000.0
2009-11-09 04:35:00,2.83908,2.84134,2.83884,2.84134,5750000.0
2009-11-09 04:36:00,2.8388,2.84163,2.83456,2.84004,7500000.0
2009-11-09 04:37:00,2.84163,2.84163,2.83475,2.83873,10750000.0
2009-11-09 04:38:00,2.84058,2.84174,2.83749,2.83749,9250000.0
2009-11-09 04:39:00,2.84094,2.84219,2.83835,2.84139,8750000.0
2009-11-09 04:40:00,2.83966,2.84294,2.83954,2.83954,8510000.0
2009-11-09 04:41:00,2.83701,2.84187,2.83701,2.84023,5750000.0
2009-11-09 04:42:00,2.84154,2.84163,2.83528,2.8389,9250000.0
2009-11-09 04:43:00,2.83746,2.84186,2.83746,2.83902,10000000.0
2009-11-09 04:44:00,2.84043,2.84714,2.83985,2.84454,6500000.0
2009-11-09 04:45:00,2.84355,2.84598,2.83587,2.83956,9130000.0
2009-11-09 04:46:00,2.83808,2.84115,2.83672,2.83976,7250000.0
2009-11-09 04:47:00,2.8387,2.84073,2.8368,2.8368,9250000.0
2009-11-09 04:48:00,2.84017,2.84017,2.83594,2.83914,8260000.0
2009-11-09 04:49:00,2.83726,2.84048,2.83581,2.84048,7630000.0
2009-11-09 04:50:00,2.83432,2.83946,2.83432,2.83946,8500000.0
2009-11-09 04:51:00,2.83757,2.84055,2.83631,2.8404,10500000.0
2009-11-09 04:52:00,2.8397,2.8397,2.83319,2.83693,8250000.0
2009-11-09 04:53:00,2.84043,2.84043,2.83637,2.83786,7750000.0
2009-11-09 04:54:00,2.83572,2.83907,2.83429,2.83825,8630000.0
2009-11-09 04:55:00,2.83826,2.8402,2.83412,2.83575,9750000.0
2009-11-09 04:56:00,2.83948,2.83977,2.83734,2.83972,9380000.0
2009-11-09 04:57:00,2.83865,2.83966,2.83704,2.8379,5250000.0
2009-11-09 04:58:00,2.83933,2.84028,2.83648,2.84028,5750000.0
2009-11-09 04:59:00,2.83897,2.83942,2.83462,2.83746,6250000.0
2009-11-09 05:00:00,2.84012,2.84012,2.83718,2.83938,9500000.0
2009-11-09 05:01:00,2.83864,2.83969,2.83515,2.83515,13000000.0
2009-11-09 05:02:00,2.83762,2.83863,2.83557,2.83557,7380000.0
2009-11-09 05:03:00,2.83872,2.83963,2.83549,2.83943,5130000.0
2009-11-09 05:04:00,2.83861,2.83964,2.83616,2.83911,6630000.0
2009-11-09 05:05:00,2.84002,2.84011,2.83808,2.8397,7750000.0
2009-11-09 05:06:00,2.8393,2.84167,2.83576,2.83984,8500000.0
2009-11-09 05:07:00,2.83981,2.8406,2.83649,2.8406,7380000.0
2009-11-09 05:08:00,2.83951,2.8405,2.83892,2.83969,9880000.0
2009-11-09 05:09:00,2.83875,2.84092,2.83875,2.84041,7500000.0
2009-11-09 05:10:00,2.83997,2.84041,2.83611,2.83819,6500000.0
2009-11-09 05:11:00,2.83815,2.84018,2.83691,2.8385,7750000.0
2009-11-09 05:12:00,2.83769,2.84016,2.83769,2.83861,10380000.0
2009-11-09 05:13:00,2.83862,2.83941,2.83635,2.83799,9750000.0
2009-11-09 05:14:00,2.83929,2.83973,2.83854,2.83942,6750000.0
2009-11-09 05:15:00,2.83616,2.83941,2.83616,2.83934,5500000.0
2009-11-09 05:16:00,2.83876,2.84026,2.83407,2.84026,11250000.0
2009-11-09 05:17:00,2.83893,2.84068,2.83822,2.83959,8000000.0
2009-11-09 05:18:00,2.83967,2.83995,2.83427,2.83867,7750000.0
2009-11-09 05:19:00,2.83909,2.83999,2.83532,2.83931,8750000.0
2009-11-09 05:20:00,2.8406,2.8406,2.83745,2.83911,6000000.0
2009-11-09 05:21:00,2.83942,2.84028,2.83788,2.83942,6750000.0
2009-11-09 05:22:00,2.84063,2.84068,2.83662,2.83662,8500000.0
2009-11-09 05:23:00,2.83947,2.84037,2.83772,2.84036,9630000.0
2009-11-09 05:24:00,2.8406,2.84071,2.83743,2.83975,11380000.0
2009-11-09 05:25:00,2.841,2.841,2.83652,2.8379,8000000.0
2009-11-09 05:26:00,2.83939,2.84053,2.83872,2.83928,6630000.0
2009-11-09 05:27:00,2.83894,2.84078,2.83588,2.84067,6000000.0
2009-11-09 05:28:00,2.83732,2.83921,2.83732,2.83884,6000000.0
2009-11-09 05:29:00,2.83897,2.84029,2.83562,2.84029,11500000.0
2009-11-09 05:30:00,2.8401,2.8403,2.83599,2.83966,8500000.0
2009-11-09 05:31:00,2.83736,2.84015,2.8369,2.83992,8250000.0
2009-11-09 05:32:00,2.84091,2.84113,2.83539,2.83956,8750000.0
2009-11-09 05:33:00,2.84007,2.84042,2.83579,2.84042,8500000.0
2009-11-09 05:34:00,2.83829,2.84066,2.83634,2.83992,7500000.0
2009-11-09 05:35:00,2.84028,2.84086,2.83697,2.83964,8500000.0
2009-11-09 05:36:00,2.83832,2.84106,2.83726,2.84065,9000000.0
2009-11-09 05:37:00,2.83855,2.84064,2.83781,2.84026,6000000.0
2009-11-09 05:38:00,2.83947,2.84042,2.83739,2.83955,8000000.0
2009-11-09 05:39:00,2.84022,2.84029,2.8381,2.83994,9130000.0
2009-11-09 05:40:00,2.83718,2.84009,2.83414,2.83414,12500000.0
2009-11-09 05:41:00,2.84025,2.84104,2.83665,2.84056,6250000.0
2009-11-09 05:42:00,2.83846,2.83989,2.83562,2.8363,8130000.0
2009-11-09 05:43:00,2.83954,2.84005,2.83708,2.83771,8750000.0
2009-11-09 05:44:00,2.83881,2.83937,2.83511,2.83697,6250000.0
2009-11-09 05:45:00,2.83888,2.83986,2.83888,2.83903,9750000.0
2009-11-09 05:46:00,2.83967,2.83975,2.8358,2.83737,11380000.0
2009-11-09 05:47:00,2.83647,2.83995,2.83589,2.83995,7750000.0
2009-11-09 05:48:00,2.83787,2.83798,2.83381,2.83543,6000000.0
2009-11-09 05:49:00,2.83547,2.83813,2.83406,2.83683,6250000.0
2009-11-09 05:50:00,2.83781,2.83857,2.83419,2.83419,9250000.0
2009-11-09 05:51:00,2.83722,2.83767,2.83529,2.83725,9750000.0
2009-11-09 05:52:00,2.8374,2.84045,2.8369,2.83705,16250000.0
2009-11-09 05:53:00,2.83776,2.8385,2.83377,2.83752,4880000.0
2009-11-09 05:54:00,2.83674,2.83786,2.83529,2.83529,6250000.0
2009-11-09 05:55:00,2.83739,2.83794,2.83269,2.83269,11000000.0
2009-11-09 05:56:00,2.83692,2.83744,2.83426,2.83739,6000000.0
2009-11-09 05:57:00,2.83564,2.83705,2.8316,2.83705,11250000.0
2009-11-09 05:58:00,2.83422,2.83732,2.8338,2.83512,6250000.0
2009-11-09 05:59:00,2.83426,2.83721,2.83127,2.83457,6500000.0
2009-11-09 06:00:00,2.83687,2.83827,2.83452,2.83506,7250000.0
2009-11-09 06:01:00,2.83747,2.83902,2.83212,2.8357,10750000.0
2009-11-09 06:02:00,2.84004,2.84507,2.83446,2.8363,7000000.0
2009-11-09 06:03:00,2.83806,2.83806,2.83247,2.83682,12500000.0
2009-11-09 06:04:00,2.8309,2.83658,2.8309,2.83474,8250000.0
2009-11-09 06:05:00,2.83642,2.8369,2.83192,2.83291,10250000.0
2009-11-09 06:06:00,2.83786,2.83786,2.83518,2.83518,7750000.0
2009-11-09 06:07:00,2.83732,2.83773,2.8331,2.83773,7500000.0
2009-11-09 06:08:00,2.83527,2.83688,2.83312,2.83661,6250000.0
2009-11-09 06:09:00,2.83396,2.83741,2.83396,2.83706,5500000.0
2009-11-09 06:10:00,2.8376,2.8376,2.83539,2.83671,6250000.0
2009-11-09 06:11:00,2.8365,2.83668,2.83302,2.83505,5500000.0
2009-11-09 06:12:00,2.83459,2.83834,2.83264,2.83372,9250000.0
2009-11-09 06:13:00,2.83734,2.83742,2.83238,2.83525,11500000.0
2009-11-09 06:14:00,2.83764,2.83764,2.83348,2.83675,7880000.0
2009-11-09 06:15:00,2.8318,2.8364,2.8318,2.83477,6250000.0
2009-11-09 06:16:00,2.83514,2.83514,2.83044,2.83197,6250000.0
2009-11-09 06:17:00,2.83357,2.83418,2.83179,2.83216,11250000.0
2009-11-09 06:18:00,2.83293,2.83506,2.83175,2.83239,7380000.0
2009-11-09 06:19:00,2.83418,2.8344,2.83059,2.83329,8000000.0
2009-11-09 06:20:00,2.83424,2.83488,2.83027,2.8348,8500000.0
2009-11-09 06:21:00,2.83446,2.83446,2.8303,2.83306,7630000.0
2009-11-09 06:22:00,2.83167,2.83289,2.82813,2.83118,7750000.0
2009-11-09 06:23:00,2.83281,2.83362,2.82979,2.83178,6630000.0
2009-11-09 06:24:00,2.83386,2.83431,2.83189,2.83424,8000000.0
2009-11-09 06:25:00,2.832,2.83419,2.83045,2.83045,5880000.0
2009-11-09 06:26:00,2.83168,2.8342,2.82858,2.8342,11000000.0
2009-11-09 06:27:00,2.83354,2.83536,2.82978,2.82978,8250000.0
2009-11-09 06:28:00,2.83471,2.83471,2.83057,2.83057,6000000.0
2009-11-09 06:29:00,2.83349,2.83361,2.83082,2.83084,6500000.0
2009-11-09 06:30:00,2.83353,2.83395,2.82919,2.8305,5500000.0
2009-11-09 06:31:00,2.83407,2.8354,2.83177,2.83177,5250000.0
2009-11-09 06:32:00,2.83439,2.83439,2.8295,2.83405,8500000.0
2009-11-09 06:33:00,2.83448,2.83501,2.83152,2.83364,7630000.0
2009-11-09 06:34:00,2.83291,2.83452,2.83018,2.83018,9750000.0
2009-11-09 06:35:00,2.83465,2.83465,2.83025,2.83371,6500000.0
2009-11-09 06:36:00,2.83316,2.83512,2.83001,2.83001,7000000.0
2009-11-09 06:37:00,2.83406,2.83554,2.83098,2.83508,9500000.0
2009-11-09 06:38:00,2.8351,2.83552,2.83333,2.83552,6880000.0
2009-11-09 06:39:00,2.83085,2.83503,2.83085,2.83418,8250000.0
2009-11-09 06:40:00,2.83521,2.83521,2.83058,2.8348,8750000.0
2009-11-09 06:41:00,2.83305,2.83547,2.83239,2.83484,7880000.0
2009-11-09 06:42:00,2.8353,2.83696,2.83194,2.83543,7880000.0
2009-11-09 06:43:00,2.83546,2.83546,2.83097,2.83525,6250000.0
2009-11-09 06:44:00,2.83623,2.83627,2.83342,2.83353,5750000.0
2009-11-09 06:45:00,2.83283,2.83563,2.83001,2.8335,9000000.0
2009-11-09 06:46:00,2.83603,2.83603,2.82977,2.82977,8250000.0
2009-11-09 06:47:00,2.83513,2.83657,2.83243,2.83521,6500000.0
2009-11-09 06:48:00,2.83408,2.83534,2.83388,2.83501,7750000.0
2009-11-09 06:49:00,2.8334,2.8347,2.8311,2.83466,11500000.0
2009-11-09 06:50:00,2.83106,2.83439,2.8304,2.83253,13000000.0
2009-11-09 06:51:00,2.83515,2.83526,2.82896,2.83479,7500000.0
2009-11-09 06:52:00,2.83226,2.83508,2.83094,2.83508,6500000.0
2009-11-09 06:53:00,2.83454,2.83454,2.82961,2.83361,6250000.0
2009-11-09 06:54:00,2.83529,2.83529,2.83016,2.83149,5250000.0
2009-11-09 06:55:00,2.832,2.83369,2.82769,2.8327,7750000.0
2009-11-09 06:56:00,2.83227,2.83399,2.82989,2.83399,5250000.0
2009-11-09 06:57:00,2.82883,2.83355,2.82883,2.83315,11500000.0
2009-11-09 06:58:00,2.8298,2.83356,2.8298,2.83165,7880000.0
2009-11-09 06:59:00,2.83408,2.83441,2.83048,2.83384,7380000.0
2009-11-09 07:00:00,2.83437,2.83503,2.82698,2.82698,5500000.0
2009-11-09 07:01:00,2.83419,2.83419,2.83127,2.83127,6250000.0
2009-11-09 07:02:00,2.83381,2.83423,2.83024,2.83024,8500000.0
2009-11-09 07:03:00,2.83389,2.83447,2.83122,2.83178,5750000.0
2009-11-09 07:04:00,2.83339,2.83477,2.83253,2.83253,8750000.0
2009-11-09 07:05:00,2.83403,2.83473,2.8332,2.83447,6130000.0
2009-11-09 07:06:00,2.83189,2.83492,2.83173,2.83438,5500000.0
2009-11-09 07:07:00,2.83484,2.83503,2.83277,2.83399,7500000.0
2009-11-09 07:08:00,2.83482,2.83482,2.83138,2.83226,7260000.0
2009-11-09 07:09:00,2.83471,2.83471,2.83138,2.83429,5130000.0
2009-11-09 07:10:00,2.83448,2.83484,2.83153,2.83153,10000000.0
2009-11-09 07:11:00,2.83224,2.834,2.82969,2.83213,9500000.0
2009-11-09 07:12:00,2.83433,2.83433,2.83087,2.83218,6000000.0
2009-11-09 07:13:00,2.83092,2.83393,2.82873,2.83393,8750000.0
2009-11-09 07:14:00,2.83021,2.83432,2.82988,2.83432,6880000.0
2009-11-09 07:15:00,2.83323,2.83494,2.83191,2.83338,11250000.0
2009-11-09 07:16:00,2.83254,2.83419,2.83254,2.83389,6250000.0
2009-11-09 07:17:00,2.83311,2.83466,2.83285,2.83389,11000000.0
2009-11-09 07:18:00,2.83447,2.83488,2.83064,2.83064,6130000.0
2009-11-09 07:19:00,2.83399,2.83476,2.83129,2.83451,5250000.0
2009-11-09 07:20:00,2.83408,2.83495,2.83264,2.83495,5500000.0
2009-11-09 07:21:00,2.83458,2.83458,2.82979,2.83393,6000000.0
2009-11-09 07:22:00,2.83203,2.83486,2.83175,2.83175,9250000.0
2009-11-09 07:23:00,2.83243,2.83463,2.82989,2.83428,8250000.0
2009-11-09 07:24:00,2.83579,2.83579,2.83052,2.83449,12250000.0
2009-11-09 07:25:00,2.8346,2.8346,2.83234,2.83234,8250000.0
2009-11-09 07:26:00,2.83398,2.83419,2.83266,2.83266,5500000.0
2009-11-09 07:27:00,2.83128,2.83532,2.83128,2.83532,8250000.0
2009-11-09 07:28:00,2.8352,2.8352,2.82972,2.83423,11500000.0
2009-11-09 07:29:00,2.83548,2.83548,2.83298,2.83298,7500000.0
2009-11-09 07:30:00,2.83528,2.83557,2.83229,2.83275,8250000.0
2009-11-09 07:31:00,2.83443,2.83567,2.83366,2.83476,9130000.0
2009-11-09 07:32:00,2.83542,2.83542,2.8301,2.83331,9250000.0
2009-11-09 07:33:00,2.83573,2.83573,2.83202,2.83393,9750000.0
2009-11-09 07:34:00,2.83587,2.83587,2.83237,2.83482,10500000.0
2009-11-09 07:35:00,2.83521,2.83532,2.83125,2.83125,8250000.0
2009-11-09 07:36:00,2.83539,2.83569,2.831,2.834,7250000.0
2009-11-09 07:37:00,2.835,2.83516,2.83073,2.83073,6250000.0
2009-11-09 07:38:00,2.83505,2.83505,2.82941,2.8341,7500000.0
2009-11-09 07:39:00,2.83427,2.83502,2.83242,2.83502,7500000.0
2009-11-09 07:40:00,2.83166,2.83421,2.8298,2.83421,8750000.0
2009-11-09 07:41:00,2.83103,2.83481,2.83027,2.83481,6250000.0
2009-11-09 07:42:00,2.83281,2.83376,2.83215,2.83262,9880000.0
2009-11-09 07:43:00,2.83311,2.8344,2.83013,2.83236,9500000.0
2009-11-09 07:44:00,2.83327,2.83514,2.83229,2.83514,14000000.0
2009-11-09 07:45:00,2.83297,2.83441,2.83034,2.8342,8750000.0
2009-11-09 07:46:00,2.83586,2.83586,2.82953,2.83307,8500000.0
2009-11-09 07:47:00,2.83225,2.83479,2.83225,2.83312,6750000.0
2009-11-09 07:48:00,2.83543,2.83543,2.83057,2.83519,6250000.0
2009-11-09 07:49:00,2.83298,2.83439,2.83112,2.83311,5500000.0
2009-11-09 07:50:00,2.83606,2.83606,2.83,2.83,5250000.0
2009-11-09 07:51:00,2.82909,2.83456,2.82909,2.83456,6750000.0
2009-11-09 07:52:00,2.83476,2.83491,2.83092,2.83214,9250000.0
2009-11-09 07:53:00,2.83481,2.83481,2.83258,2.83258,7250000.0
2009-11-09 07:54:00,2.83463,2.83546,2.83298,2.83546,11000000.0
2009-11-09 07:55:00,2.83537,2.83537,2.83076,2.83176,8500000.0
2009-11-09 07:56:00,2.8316,2.8335,2.83046,2.83131,8000000.0
2009-11-09 07:57:00,2.83338,2.83419,2.83189,2.83345,8000000.0
2009-11-09 07:58:00,2.83429,2.83429,2.8312,2.83407,9250000.0
2009-11-09 07:59:00,2.83363,2.83372,2.83144,2.83193,8380000.0
2009-11-09 08:00:00,2.83092,2.835,2.82946,2.83382,7750000.0
2009-11-09 08:01:00,2.83209,2.83468,2.83161,2.83299,8750000.0
2009-11-09 08:02:00,2.83474,2.83474,2.83064,2.83421,8380000.0
2009-11-09 08:03:00,2.8338,2.83579,2.83245,2.83327,6750000.0
2009-11-09 08:04:00,2.83504,2.83526,2.83135,2.83278,9250000.0
2009-11-09 08:05:00,2.83378,2.83452,2.82888,2.8335,6250000.0
2009-11-09 08:06:00,2.83428,2.8345,2.83009,2.83288,7630000.0
2009-11-09 08:07:00,2.83127,2.83417,2.83099,2.83197,8750000.0
2009-11-09 08:08:00,2.83007,2.83374,2.82941,2.83374,7000000.0
2009-11-09 08:09:00,2.83442,2.83442,2.83144,2.83348,6000000.0
2009-11-09 08:10:00,2.83273,2.83392,2.83248,2.83371,14250000.0
2009-11-09 08:11:00,2.8345,2.83465,2.83263,2.83331,10500000.0
2009-11-09 08:12:00,2.836,2.836,2.83166,2.83447,9750000.0
2009-11-09 08:13:00,2.82996,2.83495,2.82859,2.82859,8750000.0
2009-11-09 08:14:00,2.83116,2.83485,2.83054,2.83485,8500000.0
2009-11-09 08:15:00,2.83446,2.83446,2.83226,2.83386,7500000.0
2009-11-09 08:16:00,2.83326,2.83413,2.83176,2.83373,10500000.0
2009-11-09 08:17:00,2.82933,2.83529,2.82933,2.83529,10000000.0
2009-11-09 08:18:00,2.8347,2.8347,2.82876,2.83326,6750000.0
2009-11-09 08:19:00,2.83146,2.83494,2.82974,2.83342,7250000.0
2009-11-09 08:20:00,2.83151,2.83385,2.83068,2.83086,8250000.0
2009-11-09 08:21:00,2.83146,2.83378,2.82896,2.82896,10500000.0
2009-11-09 08:22:00,2.83187,2.8333,2.82933,2.83288,5750000.0
2009-11-09 08:23:00,2.83159,2.83454,2.83159,2.83424,5250000.0
2009-11-09 08:24:00,2.83415,2.83443,2.82757,2.82757,9250000.0
2009-11-09 08:25:00,2.83298,2.83428,2.83153,2.83428,8750000.0
2009-11-09 08:26:00,2.83273,2.83483,2.83086,2.83483,5750000.0
2009-11-09 08:27:00,2.83322,2.83467,2.83136,2.8343,10750000.0
2009-11-09 08:28:00,2.8305,2.83379,2.82847,2.83326,7500000.0
2009-11-09 08:29:00,2.8305,2.83577,2.8285,2.83149,5250000.0
2009-11-09 08:30:00,2.83516,2.83586,2.83246,2.83271,10750000.0
2009-11-09 08:31:00,2.82998,2.83438,2.82998,2.83353,5500000.0
2009-11-09 08:32:00,2.8336,2.83423,2.83233,2.83345,5250000.0
2009-11-09 08:33:00,2.83515,2.83553,2.83028,2.83352,9380000.0
2009-11-09 08:34:00,2.83399,2.83459,2.83122,2.83334,12750000.0
2009-11-09 08:35:00,2.83092,2.83519,2.82974,2.83375,9130000.0
2009-11-09 08:36:00,2.83447,2.83452,2.82958,2.83333,7250000.0
2009-11-09 08:37:00,2.83291,2.83445,2.83136,2.83136,9630000.0
2009-11-09 08:38:00,2.8341,2.83578,2.83167,2.83167,11750000.0
2009-11-09 08:39:00,2.83266,2.83273,2.82939,2.83118,6500000.0
2009-11-09 08:40:00,2.83285,2.83428,2.83096,2.83199,7500000.0
2009-11-09 08:41:00,2.83238,2.83374,2.82846,2.82846,5250000.0
2009-11-09 08:42:00,2.83259,2.83377,2.83216,2.83369,7380000.0
2009-11-09 08:43:00,2.83388,2.83404,2.82904,2.83173,8750000.0
2009-11-09 08:44:00,2.83227,2.83371,2.82984,2.82984,5500000.0
2009-11-09 08:45:00,2.83096,2.83342,2.82849,2.83172,8750000.0
2009-11-09 08:46:00,2.83378,2.83481,2.83204,2.83438,10750000.0
2009-11-09 08:47:00,2.83159,2.83476,2.82853,2.83204,6250000.0
2009-11-09 08:48:00,2.83431,2.83499,2.83014,2.83416,6250000.0
2009-11-09 08:49:00,2.83378,2.8351,2.83016,2.83418,7500000.0
2009-11-09 08:50:00,2.83304,2.83463,2.83093,2.8318,15500000.0
2009-11-09 08:51:00,2.83375,2.83387,2.83101,2.83385,9380000.0
2009-11-09 08:52:00,2.83322,2.83413,2.83037,2.83342,10630000.0
2009-11-09 08:53:00,2.83365,2.83365,2.83214,2.83309,6500000.0
2009-11-09 08:54:00,2.83377,2.8344,2.8297,2.83099,10250000.0
2009-11-09 08:55:00,2.83094,2.83431,2.82795,2.83297,9500000.0
2009-11-09 08:56:00,2.83451,2.83451,2.83032,2.83174,10630000.0
2009-11-09 08:57:00,2.83206,2.83223,2.83011,2.83068,7750000.0
2009-11-09 08:58:00,2.83078,2.83276,2.83078,2.83269,6000000.0
2009-11-09 08:59:00,2.83327,2.83327,2.82953,2.83111,12750000.0
2009-11-09 09:00:00,2.83242,2.83307,2.82923,2.82938,7000000.0
2009-11-09 09:01:00,2.8305,2.83148,2.82887,2.8304,6250000.0
2009-11-09 09:02:00,2.82836,2.83116,2.82617,2.82924,10750000.0
2009-11-09 09:03:00,2.83058,2.83128,2.82648,2.82648,13500000.0
2009-11-09 09:04:00,2.82915,2.83097,2.82578,2.82617,6380000.0
2009-11-09 09:05:00,2.82979,2.8309,2.82668,2.82668,11250000.0
2009-11-09 09:06:00,2.82814,2.82814,2.82289,2.82289,7500000.0
2009-11-09 09:07:00,2.8238,2.83006,2.8238,2.82906,7500000.0
2009-11-09 09:08:00,2.82566,2.83046,2.82483,2.82807,7000000.0
2009-11-09 09:09:00,2.82416,2.8282,2.82416,2.82564,8250000.0
2009-11-09 09:10:00,2.82673,2.82796,2.82425,2.82685,8380000.0
2009-11-09 09:11:00,2.82379,2.82979,2.82379,2.82816,8880000.0
2009-11-09 09:12:00,2.82623,2.8267,2.82322,2.82322,11750000.0
2009-11-09 09:13:00,2.82622,2.82644,2.82484,2.82644,5130000.0
2009-11-09 09:14:00,2.82621,2.82672,2.82422,2.82603,11250000.0
2009-11-09 09:15:00,2.82589,2.82715,2.82369,2.82399,8000000.0
2009-11-09 09:16:00,2.82513,2.82622,2.82186,2.82186,6630000.0
2009-11-09 09:17:00,2.82627,2.8264,2.82133,2.82632,8500000.0
2009-11-09 09:18:00,2.82359,2.82718,2.82359,2.82706,7750000.0
2009-11-09 09:19:00,2.82556,2.82596,2.82359,2.82421,8880000.0
2009-11-09 09:20:00,2.82583,2.82654,2.82209,2.82209,7750000.0
2009-11-09 09:21:00,2.82344,2.82614,2.82344,2.82366,8250000.0
2009-11-09 09:22:00,2.82206,2.82725,2.82206,2.8257,9750000.0
2009-11-09 09:23:00,2.82671,2.82672,2.82396,2.82405,6880000.0
2009-11-09 09:24:00,2.82482,2.82538,2.82026,2.82538,7250000.0
2009-11-09 09:25:00,2.82622,2.82622,2.82183,2.8223,10500000.0
2009-11-09 09:26:00,2.82348,2.82454,2.82024,2.82367,8130000.0
2009-11-09 09:27:00,2.82405,2.82464,2.81876,2.82314,6000000.0
2009-11-09 09:28:00,2.82549,2.82595,2.82283,2.82328,9250000.0
2009-11-09 09:29:00,2.82126,2.82613,2.82126,2.82496,7630000.0
2009-11-09 09:30:00,2.82549,2.82571,2.82319,2.82495,11500000.0
2009-11-09 09:31:00,2.82307,2.82468,2.81982,2.82244,8000000.0
2009-11-09 09:32:00,2.82356,2.82555,2.81959,2.82418,10250000.0
2009-11-09 09:33:00,2.82222,2.82558,2.81991,2.82464,8500000.0
2009-11-09 09:34:00,2.82485,2.82553,2.82391,2.82546,5250000.0
2009-11-09 09:35:00,2.82419,2.82534,2.82003,2.82388,13000000.0
2009-11-09 09:36:00,2.82381,2.82433,2.8196,2.82421,8250000.0
2009-11-09 09:37:00,2.82357,2.82357,2.81943,2.81943,7750000.0
2009-11-09 09:38:00,2.81971,2.82238,2.81708,2.81842,11750000.0
2009-11-09 09:39:00,2.8233,2.82353,2.82012,2.82155,13250000.0
2009-11-09 09:40:00,2.82246,2.82246,2.81776,2.82034,8500000.0
2009-11-09 09:41:00,2.82039,2.8219,2.81894,2.82161,6000000.0
2009-11-09 09:42:00,2.81996,2.82303,2.81848,2.82143,9750000.0
2009-11-09 09:43:00,2.82257,2.82333,2.82125,2.82125,5750000.0
2009-11-09 09:44:00,2.82128,2.82352,2.81812,2.81977,5250000.0
2009-11-09 09:45:00,2.82352,2.82352,2.8181,2.81905,7510000.0
2009-11-09 09:46:00,2.82108,2.82108,2.81586,2.81961,8250000.0
2009-11-09 09:47:00,2.82089,2.821,2.81894,2.81906,5250000.0
2009-11-09 09:48:00,2.81938,2.82016,2.81778,2.81778,6750000.0
2009-11-09 09:49:00,2.82128,2.82206,2.81724,2.82026,10500000.0
2009-11-09 09:50:00,2.81976,2.82215,2.81958,2.82137,8130000.0
2009-11-09 09:51:00,2.82144,2.82241,2.81988,2.82091,6250000.0
2009-11-09 09:52:00,2.81941,2.82164,2.81866,2.82064,11000000.0
2009-11-09 09:53:00,2.81828,2.82206,2.81685,2.81685,10000000.0
2009-11-09 09:54:00,2.81946,2.81976,2.81628,2.81647,9250000.0
2009-11-09 09:55:00,2.81592,2.81931,2.81423,2.81915,8000000.0
2009-11-09 09:56:00,2.81489,2.81898,2.81489,2.81503,10000000.0
2009-11-09 09:57:00,2.81589,2.81699,2.81411,2.81464,6000000.0
2009-11-09 09:58:00,2.8123,2.81625,2.8123,2.81471,7000000.0
2009-11-09 09:59:00,2.81173,2.81698,2.81173,2.81615,8250000.0
2009-11-09 10:00:00,2.81631,2.81674,2.81227,2.81562,7000000.0
2009-11-09 10:01:00,2.81403,2.81546,2.81009,2.81499,9250000.0
2009-11-09 10:02:00,2.81551,2.81644,2.81147,2.81644,12750000.0
2009-11-09 10:03:00,2.81731,2.81731,2.81049,2.81049,6000000.0
2009-11-09 10:04:00,2.8171,2.8171,2.81419,2.81552,5250000.0
2009-11-09 10:05:00,2.81348,2.81739,2.81049,2.81456,7750000.0
2009-11-09 10:06:00,2.81297,2.82116,2.81297,2.81977,9250000.0
2009-11-09 10:07:00,2.81971,2.82003,2.814,2.814,6750000.0
2009-11-09 10:08:00,2.81827,2.8198,2.81602,2.81602,7750000.0
2009-11-09 10:09:00,2.81525,2.81823,2.81523,2.81804,9500000.0
2009-11-09 10:10:00,2.81847,2.81847,2.81522,2.81761,10500000.0
2009-11-09 10:11:00,2.81831,2.81866,2.81498,2.8162,11750000.0
2009-11-09 10:12:00,2.81877,2.81877,2.81588,2.81826,9500000.0
2009-11-09 10:13:00,2.81948,2.81948,2.81721,2.819,11250000.0
2009-11-09 10:14:00,2.81991,2.82066,2.81704,2.81898,6000000.0
2009-11-09 10:15:00,2.81998,2.81998,2.81446,2.81983,8000000.0
2009-11-09 10:16:00,2.82058,2.82186,2.81569,2.81569,8250000.0
2009-11-09 10:17:00,2.82106,2.82106,2.81378,2.81794,5250000.0
2009-11-09 10:18:00,2.81829,2.82062,2.81703,2.8183,5500000.0
2009-11-09 10:19:00,2.81843,2.82052,2.81789,2.81925,8380000.0
2009-11-09 10:20:00,2.81829,2.81924,2.8145,2.81783,7750000.0
2009-11-09 10:21:00,2.81723,2.81843,2.81467,2.81763,5500000.0
2009-11-09 10:22:00,2.81683,2.8199,2.81683,2.81986,5250000.0
2009-11-09 10:23:00,2.82081,2.82081,2.81722,2.81833,7630000.0
2009-11-09 10:24:00,2.81973,2.82098,2.8166,2.81731,12500000.0
2009-11-09 10:25:00,2.82114,2.82166,2.81709,2.82156,11750000.0
2009-11-09 10:26:00,2.82136,2.82262,2.81782,2.81845,6750000.0
2009-11-09 10:27:00,2.82183,2.82218,2.81591,2.81993,6000000.0
2009-11-09 10:28:00,2.82258,2.82258,2.81685,2.81685,6500000.0
2009-11-09 10:29:00,2.82013,2.82233,2.8199,2.82041,6500000.0
2009-11-09 10:30:00,2.82191,2.82218,2.81924,2.81924,9380000.0
2009-11-09 10:31:00,2.8222,2.8222,2.81703,2.82064,8130000.0
2009-11-09 10:32:00,2.81784,2.82106,2.81665,2.81846,7500000.0
2009-11-09 10:33:00,2.81966,2.82039,2.8156,2.81806,6500000.0
2009-11-09 10:34:00,2.81535,2.82045,2.81535,2.81916,10500000.0
2009-11-09 10:35:00,2.81837,2.81985,2.8173,2.81892,7500000.0
2009-11-09 10:36:00,2.81963,2.82021,2.81719,2.81735,7000000.0
2009-11-09 10:37:00,2.81951,2.8204,2.8163,2.81816,8000000.0
2009-11-09 10:38:00,2.82074,2.82074,2.8167,2.81923,6380000.0
2009-11-09 10:39:00,2.81655,2.8209,2.81639,2.81949,8750000.0
2009-11-09 10:40:00,2.81979,2.82039,2.81658,2.81934,10130000.0
2009-11-09 10:41:00,2.82037,2.82174,2.81619,2.81864,10500000.0
2009-11-09 10:42:00,2.81863,2.82082,2.81675,2.8175,7380000.0
2009-11-09 10:43:00,2.82045,2.82045,2.81392,2.81715,7000000.0
2009-11-09 10:44:00,2.81795,2.81878,2.81584,2.81594,8250000.0
2009-11-09 10:45:00,2.81619,2.8182,2.81344,2.81793,5750000.0
2009-11-09 10:46:00,2.81758,2.81911,2.81167,2.81568,8880000.0
2009-11-09 10:47:00,2.81842,2.81933,2.81551,2.8185,11250000.0
2009-11-09 10:48:00,2.81742,2.82075,2.81631,2.82035,14500000.0
2009-11-09 10:49:00,2.81785,2.82113,2.81765,2.81828,6630000.0
2009-11-09 10:50:00,2.82076,2.82131,2.81634,2.81746,8750000.0
2009-11-09 10:51:00,2.82025,2.82164,2.81841,2.82042,9250000.0
2009-11-09 10:52:00,2.81819,2.82202,2.81819,2.82084,6000000.0
2009-11-09 10:53:00,2.81959,2.82185,2.81789,2.81789,9000000.0
2009-11-09 10:54:00,2.82168,2.82193,2.81665,2.81915,8750000.0
2009-11-09 10:55:00,2.82113,2.82113,2.81441,2.81944,10000000.0
2009-11-09 10:56:00,2.8176,2.82076,2.81531,2.81907,7380000.0
2009-11-09 10:57:00,2.82111,2.82161,2.81868,2.82139,5500000.0
2009-11-09 10:58:00,2.82242,2.82242,2.81711,2.82083,6000000.0
2009-11-09 10:59:00,2.82146,2.82255,2.81644,2.81784,9000000.0
2009-11-09 11:00:00,2.8212,2.8212,2.81788,2.82024,5500000.0
2009-11-09 11:01:00,2.82072,2.8233,2.82004,2.82276,10250000.0
2009-11-09 11:02:00,2.82215,2.82215,2.81872,2.82137,10250000.0
2009-11-09 11:03:00,2.82146,2.82196,2.82033,2.82174,5250000.0
2009-11-09 11:04:00,2.82104,2.82219,2.81749,2.81749,10250000.0
2009-11-09 11:05:00,2.81694,2.82382,2.81694,2.82199,6000000.0
2009-11-09 11:06:00,2.81945,2.82411,2.81945,2.82411,10500000.0
2009-11-09 11:07:00,2.82518,2.82524,2.82336,2.82484,11750000.0
2009-11-09 11:08:00,2.82307,2.82518,2.82095,2.82333,8130000.0
2009-11-09 11:09:00,2.82265,2.82752,2.82265,2.82549,6000000.0
2009-11-09 11:10:00,2.82359,2.82598,2.82133,2.82133,8500000.0
2009-11-09 11:11:00,2.82472,2.82548,2.82022,2.82388,8750000.0
2009-11-09 11:12:00,2.82615,2.8264,2.82348,2.82348,8500000.0
2009-11-09 11:13:00,2.8253,2.82622,2.82244,2.82456,8000000.0
2009-11-09 11:14:00,2.82372,2.82504,2.81987,2.82427,9000000.0
2009-11-09 11:15:00,2.82408,2.82622,2.82157,2.82444,7250000.0
2009-11-09 11:16:00,2.82417,2.82458,2.81841,2.8224,12880000.0
2009-11-09 11:17:00,2.82325,2.82588,2.82092,2.82336,7000000.0
2009-11-09 11:18:00,2.8228,2.82361,2.82149,2.82231,8880000.0
2009-11-09 11:19:00,2.82325,2.82383,2.81838,2.8196,9250000.0
2009-11-09 11:20:00,2.82326,2.82326,2.82002,2.82101,13000000.0
2009-11-09 11:21:00,2.82265,2.82406,2.81998,2.82114,7630000.0
2009-11-09 11:22:00,2.82112,2.82269,2.81791,2.81791,5750000.0
2009-11-09 11:23:00,2.82178,2.82417,2.81912,2.822,8880000.0
2009-11-09 11:24:00,2.82094,2.82288,2.81938,2.82283,8500000.0
2009-11-09 11:25:00,2.81908,2.82323,2.81809,2.81809,9500000.0
2009-11-09 11:26:00,2.82301,2.82323,2.82028,2.82084,10250000.0
2009-11-09 11:27:00,2.82296,2.82382,2.8207,2.82072,10500000.0
2009-11-09 11:28:00,2.82317,2.82317,2.81801,2.82139,8750000.0
2009-11-09 11:29:00,2.82009,2.82221,2.81658,2.81813,9130000.0
2009-11-09 11:30:00,2.81836,2.82077,2.81766,2.82077,6000000.0
2009-11-09 11:31:00,2.82084,2.82118,2.81542,2.81903,8500000.0
2009-11-09 11:32:00,2.82097,2.82097,2.81696,2.82061,6250000.0
2009-11-09 11:33:00,2.81721,2.82132,2.81721,2.82075,6250000.0
2009-11-09 11:34:00,2.81792,2.82157,2.81755,2.8212,9750000.0
2009-11-09 11:35:00,2.82029,2.82193,2.81622,2.81908,7750000.0
2009-11-09 11:36:00,2.82018,2.82055,2.81899,2.81993,7500000.0
2009-11-09 11:37:00,2.81863,2.8209,2.81863,2.8203,14250000.0
2009-11-09 11:38:00,2.81643,2.82107,2.81635,2.82073,5750000.0
2009-11-09 11:39:00,2.82033,2.82051,2.81371,2.81711,9260000.0
2009-11-09 11:40:00,2.81986,2.82096,2.81661,2.81925,11250000.0
2009-11-09 11:41:00,2.82088,2.82088,2.81686,2.8179,7500000.0
2009-11-09 11:42:00,2.82077,2.82109,2.81636,2.81723,7630000.0
2009-11-09 11:43:00,2.81755,2.82036,2.81755,2.81923,9000000.0
2009-11-09 11:44:00,2.81871,2.81964,2.81713,2.81713,8380000.0
2009-11-09 11:45:00,2.81822,2.81997,2.81646,2.81688,9750000.0
2009-11-09 11:46:00,2.81916,2.81916,2.81582,2.81582,10380000.0
2009-11-09 11:47:00,2.81731,2.81737,2.8149,2.81523,6250000.0
2009-11-09 11:48:00,2.81453,2.81692,2.81453,2.8162,6500000.0
2009-11-09 11:49:00,2.81454,2.81639,2.81246,2.81519,9130000.0
2009-11-09 11:50:00,2.81616,2.81671,2.81155,2.81598,10500000.0
2009-11-09 11:51:00,2.81147,2.81707,2.81136,2.81631,6500000.0
2009-11-09 11:52:00,2.81267,2.81707,2.8123,2.81431,12880000.0
2009-11-09 11:53:00,2.8168,2.8168,2.81369,2.81457,9000000.0
2009-11-09 11:54:00,2.81485,2.81529,2.8131,2.81333,6380000.0
2009-11-09 11:55:00,2.81636,2.81636,2.80908,2.81399,11130000.0
2009-11-09 11:56:00,2.81513,2.81523,2.81014,2.81014,6000000.0
2009-11-09 11:57:00,2.81585,2.81647,2.81311,2.8138,8750000.0
2009-11-09 11:58:00,2.81621,2.81703,2.8117,2.81346,8750000.0
2009-11-09 11:59:00,2.81568,2.81639,2.81059,2.81376,7750000.0
2009-11-09 12:00:00,2.81574,2.81601,2.81224,2.81572,9250000.0
2009-11-09 12:01:00,2.81682,2.81682,2.81109,2.81426,7000000.0
2009-11-09 12:02:00,2.81455,2.81582,2.81438,2.8146,7500000.0
2009-11-09 12:03:00,2.8132,2.81678,2.81258,2.81376,6500000.0
2009-11-09 12:04:00,2.81614,2.81634,2.81062,2.81222,6000000.0
2009-11-09 12:05:00,2.81618,2.81618,2.81269,2.81523,6380000.0
2009-11-09 12:06:00,2.81379,2.81626,2.81124,2.81315,9260000.0
2009-11-09 12:07:00,2.81267,2.81676,2.81267,2.81619,8880000.0
2009-11-09 12:08:00,2.81558,2.81618,2.81367,2.81526,5880000.0
2009-11-09 12:09:00,2.81495,2.81525,2.81159,2.81451,9500000.0
2009-11-09 12:10:00,2.81337,2.81597,2.81337,2.81487,6500000.0
2009-11-09 12:11:00,2.81602,2.81668,2.81334,2.81451,5500000.0
2009-11-09 12:12:00,2.81461,2.81569,2.81327,2.8135,6250000.0
2009-11-09 12:13:00,2.81549,2.81549,2.81049,2.81049,6750000.0
2009-11-09 12:14:00,2.81285,2.81698,2.81073,2.81584,9500000.0
2009-11-09 12:15:00,2.81359,2.81566,2.81025,2.81561,7000000.0
2009-11-09 12:16:00,2.8149,2.81669,2.81412,2.81604,9000000.0
2009-11-09 12:17:00,2.81429,2.81586,2.81429,2.81539,8750000.0
2009-11-09 12:18:00,2.81652,2.81713,2.81371,2.8154,12000000.0
2009-11-09 12:19:00,2.81408,2.81591,2.81189,2.81498,7250000.0
2009-11-09 12:20:00,2.81265,2.81585,2.8086,2.81231,11250000.0
2009-11-09 12:21:00,2.81578,2.81693,2.81206,2.81489,7250000.0
2009-11-09 12:22:00,2.81266,2.81565,2.80976,2.81565,5750000.0
2009-11-09 12:23:00,2.81461,2.81569,2.81264,2.81264,11880000.0
2009-11-09 12:24:00,2.81445,2.81489,2.80961,2.81439,7500000.0
2009-11-09 12:25:00,2.81473,2.81539,2.8103,2.81339,16250000.0
2009-11-09 12:26:00,2.81197,2.81472,2.80892,2.81323,6000000.0
2009-11-09 12:27:00,2.81039,2.81409,2.80933,2.80933,6750000.0
2009-11-09 12:28:00,2.81251,2.81396,2.80857,2.81246,6250000.0
2009-11-09 12:29:00,2.81019,2.81479,2.81019,2.81373,8250000.0
2009-11-09 12:30:00,2.81394,2.8146,2.81094,2.81401,8750000.0
2009-11-09 12:31:00,2.81209,2.81515,2.81209,2.81353,11250000.0
2009-11-09 12:32:00,2.81478,2.81513,2.81307,2.81347,10880000.0
2009-11-09 12:33:00,2.81358,2.81582,2.81003,2.81365,11000000.0
2009-11-09 12:34:00,2.8144,2.81563,2.81291,2.81291,7250000.0
2009-11-09 12:35:00,2.81512,2.81547,2.81218,2.81494,6750000.0
2009-11-09 12:36:00,2.81589,2.816,2.81221,2.81539,5500000.0
2009-11-09 12:37:00,2.81716,2.81716,2.80932,2.81302,10000000.0
2009-11-09 12:38:00,2.816,2.816,2.81043,2.81043,6000000.0
2009-11-09 12:39:00,2.81303,2.81535,2.81231,2.81535,5500000.0
2009-11-09 12:40:00,2.81176,2.81632,2.81124,2.81607,7000000.0
2009-11-09 12:41:00,2.81379,2.81613,2.81356,2.81356,8750000.0
2009-11-09 12:42:00,2.81445,2.81677,2.81445,2.81677,9750000.0
2009-11-09 12:43:00,2.81654,2.81739,2.81239,2.81239,5750000.0
2009-11-09 12:44:00,2.8131,2.8165,2.80981,2.8165,6750000.0
2009-11-09 12:45:00,2.818,2.818,2.8135,2.8135,10500000.0
2009-11-09 12:46:00,2.81724,2.81748,2.81013,2.81013,7000000.0
2009-11-09 12:47:00,2.81893,2.81893,2.81494,2.81673,8250000.0
2009-11-09 12:48:00,2.81803,2.81869,2.81273,2.81679,10760000.0
2009-11-09 12:49:00,2.81859,2.81859,2.81179,2.81179,11500000.0
2009-11-09 12:50:00,2.81901,2.81949,2.81593,2.81687,11750000.0
2009-11-09 12:51:00,2.81667,2.81729,2.81432,2.81625,8500000.0
2009-11-09 12:52:00,2.81824,2.81896,2.81632,2.81804,7000000.0
2009-11-09 12:53:00,2.81387,2.81826,2.81234,2.81234,7880000.0
2009-11-09 12:54:00,2.81604,2.81719,2.81523,2.81697,4880000.0
2009-11-09 12:55:00,2.81435,2.81618,2.81175,2.81186,5500000.0
2009-11-09 12:56:00,2.80833,2.81452,2.80833,2.81423,7500000.0
2009-11-09 12:57:00,2.81222,2.81634,2.81215,2.81572,10000000.0
2009-11-09 12:58:00,2.81527,2.81553,2.81259,2.81418,5750000.0
2009-11-09 12:59:00,2.81177,2.81549,2.81177,2.81419,8880000.0
2009-11-09 13:00:00,2.81606,2.81606,2.80992,2.81534,6500000.0
2009-11-09 13:01:00,2.81473,2.81538,2.81143,2.81143,13000000.0
2009-11-09 13:02:00,2.81135,2.8126,2.81083,2.81134,5880000.0
2009-11-09 13:03:00,2.81202,2.81361,2.80989,2.81361,8880000.0
2009-11-09 13:04:00,2.81002,2.81248,2.80785,2.8117,7500000.0
2009-11-09 13:05:00,2.81075,2.81361,2.8094,2.813,7750000.0
2009-11-09 13:06:00,2.81314,2.81371,2.81004,2.81361,7500000.0
2009-11-09 13:07:00,2.81256,2.81295,2.80808,2.81267,9500000.0
2009-11-09 13:08:00,2.81012,2.81429,2.81012,2.81283,8380000.0
2009-11-09 13:09:00,2.81493,2.81493,2.81231,2.81365,8750000.0
2009-11-09 13:10:00,2.81321,2.81562,2.81295,2.81394,6750000.0
2009-11-09 13:11:00,2.81162,2.8158,2.80975,2.80975,7750000.0
2009-11-09 13:12:00,2.81456,2.81608,2.81286,2.81515,10000000.0
2009-11-09 13:13:00,2.81248,2.81637,2.81205,2.81393,5750000.0
2009-11-09 13:14:00,2.81512,2.81537,2.81216,2.8133,6000000.0
2009-11-09 13:15:00,2.81437,2.81624,2.81277,2.81367,9000000.0
2009-11-09 13:16:00,2.81273,2.81604,2.81089,2.81089,8000000.0
2009-11-09 13:17:00,2.81333,2.81501,2.8119,2.8119,7130000.0
2009-11-09 13:18:00,2.81498,2.81498,2.81246,2.8138,5500000.0
2009-11-09 13:19:00,2.80967,2.81471,2.80967,2.81308,8750000.0
2009-11-09 13:20:00,2.81509,2.81529,2.80738,2.81247,5750000.0
2009-11-09 13:21:00,2.81194,2.81597,2.8118,2.8118,9250000.0
2009-11-09 13:22:00,2.81453,2.81517,2.81173,2.81369,6630000.0
2009-11-09 13:23:00,2.81594,2.81594,2.81176,2.81531,8500000.0
2009-11-09 13:24:00,2.80997,2.81595,2.80997,2.81513,8000000.0
2009-11-09 13:25:00,2.81423,2.81636,2.81288,2.81566,9630000.0
2009-11-09 13:26:00,2.81629,2.81629,2.81006,2.81451,5750000.0
2009-11-09 13:27:00,2.81326,2.81558,2.80981,2.81558,11750000.0
2009-11-09 13:28:00,2.81201,2.81607,2.81016,2.81607,11250000.0
2009-11-09 13:29:00,2.81516,2.81752,2.81377,2.81678,9750000.0
2009-11-09 13:30:00,2.81575,2.81694,2.81287,2.81287,7000000.0
2009-11-09 13:31:00,2.8178,2.8178,2.81309,2.81492,6880000.0
2009-11-09 13:32:00,2.81501,2.81695,2.81416,2.81631,6000000.0
2009-11-09 13:33:00,2.81526,2.81643,2.81103,2.81512,5250000.0
2009-11-09 13:34:00,2.80831,2.81528,2.80831,2.8134,6750000.0
2009-11-09 13:35:00,2.81541,2.81563,2.81167,2.81167,8380000.0
2009-11-09 13:36:00,2.81368,2.81584,2.81176,2.81445,5880000.0
2009-11-09 13:37:00,2.81441,2.81552,2.81015,2.81492,5500000.0
2009-11-09 13:38:00,2.81441,2.8159,2.81169,2.81383,7500000.0
2009-11-09 13:39:00,2.81557,2.81562,2.81159,2.81399,7250000.0
2009-11-09 13:40:00,2.81657,2.81682,2.81311,2.81311,9750000.0
2009-11-09 13:41:00,2.81416,2.81502,2.81036,2.8132,7500000.0
2009-11-09 13:42:00,2.81305,2.81541,2.811,2.81182,7750000.0
2009-11-09 13:43:00,2.81136,2.81356,2.80859,2.81356,12750000.0
2009-11-09 13:44:00,2.81121,2.81259,2.809,2.81008,10750000.0
2009-11-09 13:45:00,2.80906,2.8098,2.80458,2.80813,5750000.0
2009-11-09 13:46:00,2.80611,2.80957,2.80609,2.80815,6750000.0
2009-11-09 13:47:00,2.80342,2.81007,2.80342,2.80656,5750000.0
2009-11-09 13:48:00,2.80813,2.8093,2.80411,2.80411,9000000.0
2009-11-09 13:49:00,2.80805,2.80945,2.80502,2.80633,8250000.0
2009-11-09 13:50:00,2.80665,2.808,2.80442,2.80773,8750000.0
2009-11-09 13:51:00,2.80728,2.81189,2.80563,2.80793,7500000.0
2009-11-09 13:52:00,2.80281,2.80975,2.80281,2.8085,8750000.0
2009-11-09 13:53:00,2.80909,2.81069,2.80832,2.81043,10750000.0
2009-11-09 13:54:00,2.80516,2.80975,2.80516,2.80656,10000000.0
2009-11-09 13:55:00,2.80865,2.81244,2.8076,2.81073,9880000.0
2009-11-09 13:56:00,2.81176,2.81304,2.80933,2.81128,8500000.0
2009-11-09 13:57:00,2.81177,2.81209,2.80843,2.81043,9380000.0
2009-11-09 13:58:00,2.81021,2.81142,2.80925,2.80925,6250000.0
2009-11-09 13:59:00,2.81042,2.81096,2.80829,2.80829,7000000.0
2009-11-09 14:00:00,2.80914,2.81043,2.80674,2.8082,10880000.0
2009-11-09 14:01:00,2.80796,2.81065,2.80796,2.80991,10130000.0
2009-11-09 14:02:00,2.80846,2.80978,2.80644,2.80859,6500000.0
2009-11-09 14:03:00,2.80989,2.81068,2.80469,2.80492,8750000.0
2009-11-09 14:04:00,2.80899,2.81045,2.80728,2.80836,10750000.0
2009-11-09 14:05:00,2.80609,2.8098,2.80558,2.80695,10750000.0
2009-11-09 14:06:00,2.80762,2.80974,2.80538,2.80909,10130000.0
2009-11-09 14:07:00,2.80858,2.81076,2.80822,2.80906,8000000.0
2009-11-09 14:08:00,2.80921,2.81098,2.80634,2.80634,10250000.0
2009-11-09 14:09:00,2.80737,2.80917,2.80737,2.80915,11000000.0
2009-11-09 14:10:00,2.80896,2.81063,2.80627,2.81034,8750000.0
2009-11-09 14:11:00,2.81147,2.81147,2.80707,2.80845,7000000.0
2009-11-09 14:12:00,2.80933,2.81225,2.80626,2.80626,9250000.0
2009-11-09 14:13:00,2.80902,2.811,2.80847,2.81053,7250000.0
2009-11-09 14:14:00,2.80673,2.81101,2.80673,2.80995,7880000.0
2009-11-09 14:15:00,2.80906,2.81141,2.80906,2.81072,8500000.0
2009-11-09 14:16:00,2.80803,2.81298,2.80803,2.81152,10750000.0
2009-11-09 14:17:00,2.81078,2.8118,2.80542,2.80857,10250000.0
2009-11-09 14:18:00,2.80848,2.81058,2.80745,2.80745,11880000.0
2009-11-09 14:19:00,2.80967,2.8101,2.80305,2.8073,11250000.0
2009-11-09 14:20:00,2.80952,2.80978,2.80523,2.80697,5630000.0
2009-11-09 14:21:00,2.80876,2.80978,2.80524,2.80787,12000000.0
2009-11-09 14:22:00,2.80817,2.80863,2.80606,2.80704,10500000.0
2009-11-09 14:23:00,2.80299,2.80822,2.80299,2.80759,9500000.0
2009-11-09 14:24:00,2.80722,2.80949,2.80653,2.80722,8250000.0
2009-11-09 14:25:00,2.80919,2.80945,2.8031,2.8031,9000000.0
2009-11-09 14:26:00,2.80287,2.80938,2.80224,2.80612,9260000.0
2009-11-09 14:27:00,2.8071,2.80828,2.80498,2.80719,11000000.0
2009-11-09 14:28:00,2.8057,2.80751,2.80297,2.80506,6250000.0
2009-11-09 14:29:00,2.80493,2.80765,2.80383,2.80611,8250000.0
2009-11-09 14:30:00,2.80672,2.80808,2.80285,2.80331,8500000.0
2009-11-09 14:31:00,2.80698,2.80747,2.80223,2.80437,11500000.0
2009-11-09 14:32:00,2.8057,2.80724,2.79976,2.79976,7500000.0
2009-11-09 14:33:00,2.80738,2.80792,2.80587,2.80624,13250000.0
2009-11-09 14:34:00,2.80372,2.80674,2.80305,2.80486,10500000.0
2009-11-09 14:35:00,2.80367,2.80854,2.80367,2.80671,7000000.0
2009-11-09 14:36:00,2.80683,2.80747,2.80591,2.80741,7000000.0
2009-11-09 14:37:00,2.80461,2.80835,2.80461,2.80559,14500000.0
2009-11-09 14:38:00,2.80734,2.80734,2.80186,2.8062,9500000.0
2009-11-09 14:39:00,2.80529,2.80805,2.80388,2.80663,8750000.0
2009-11-09 14:40:00,2.80878,2.80919,2.80489,2.80728,6500000.0
2009-11-09 14:41:00,2.80912,2.80923,2.80421,2.80421,6750000.0
2009-11-09 14:42:00,2.80784,2.80838,2.80414,2.80414,7250000.0
2009-11-09 14:43:00,2.80626,2.80838,2.80516,2.80516,5750000.0
2009-11-09 14:44:00,2.80255,2.80791,2.80255,2.8047,11250000.0
2009-11-09 14:45:00,2.80612,2.80829,2.8018,2.80516,7250000.0
2009-11-09 14:46:00,2.80665,2.80695,2.80287,2.80414,8250000.0
2009-11-09 14:47:00,2.80281,2.80651,2.80281,2.80366,8750000.0
2009-11-09 14:48:00,2.80377,2.80597,2.80107,2.80107,9750000.0
2009-11-09 14:49:00,2.80618,2.80668,2.80248,2.80607,6500000.0
2009-11-09 14:50:00,2.80576,2.80746,2.80405,2.80591,7500000.0
2009-11-09 14:51:00,2.80389,2.80705,2.80199,2.80593,11130000.0
2009-11-09 14:52:00,2.80389,2.80691,2.80307,2.80622,11500000.0
2009-11-09 14:53:00,2.8067,2.80697,2.80416,2.80554,5510000.0
2009-11-09 14:54:00,2.80751,2.80768,2.80426,2.80454,6250000.0
2009-11-09 14:55:00,2.80464,2.80772,2.8039,2.80711,6250000.0
2009-11-09 14:56:00,2.80504,2.80825,2.80347,2.80347,9130000.0
2009-11-09 14:57:00,2.80795,2.8089,2.80285,2.80657,6630000.0
2009-11-09 14:58:00,2.8096,2.80994,2.80373,2.80844,10500000.0
2009-11-09 14:59:00,2.8093,2.81032,2.80593,2.80593,5880000.0
2009-11-09 15:00:00,2.8101,2.8101,2.80765,2.80833,7000000.0
2009-11-09 15:01:00,2.81042,2.81124,2.80623,2.80873,5250000.0
2009-11-09 15:02:00,2.80987,2.81221,2.80909,2.81149,7750000.0
2009-11-09 15:03:00,2.8099,2.81274,2.80964,2.81152,8500000.0
2009-11-09 15:04:00,2.80993,2.8118,2.80993,2.8118,10750000.0
2009-11-09 15:05:00,2.81244,2.81352,2.80756,2.81229,10880000.0
2009-11-09 15:06:00,2.81316,2.81433,2.80897,2.81433,7250000.0
2009-11-09 15:07:00,2.81219,2.81376,2.81088,2.81267,8750000.0
2009-11-09 15:08:00,2.81365,2.81417,2.81044,2.81044,8500000.0
2009-11-09 15:09:00,2.81405,2.81405,2.81066,2.81109,9250000.0
2009-11-09 15:10:00,2.81148,2.81313,2.80662,2.80952,10750000.0
2009-11-09 15:11:00,2.80845,2.81173,2.80845,2.81173,9000000.0
2009-11-09 15:12:00,2.81154,2.8122,2.80451,2.8089,6380000.0
2009-11-09 15:13:00,2.81072,2.81167,2.80905,2.81119,6500000.0
2009-11-09 15:14:00,2.80665,2.81101,2.80665,2.80997,5250000.0
2009-11-09 15:15:00,2.80816,2.81143,2.80813,2.80813,6500000.0
2009-11-09 15:16:00,2.81078,2.81131,2.80797,2.80797,6750000.0
2009-11-09 15:17:00,2.80835,2.80981,2.80415,2.8084,7000000.0
2009-11-09 15:18:00,2.808,2.81031,2.80331,2.80776,7510000.0
2009-11-09 15:19:00,2.80491,2.80851,2.80287,2.80287,8250000.0
2009-11-09 15:20:00,2.80815,2.80908,2.80449,2.80768,11250000.0
2009-11-09 15:21:00,2.80573,2.80687,2.80374,2.80618,6000000.0
2009-11-09 15:22:00,2.80348,2.80697,2.80161,2.80161,11750000.0
2009-11-09 15:23:00,2.80573,2.80799,2.80573,2.80641,5750000.0
2009-11-09 15:24:00,2.80276,2.80664,2.80276,2.80621,6000000.0
2009-11-09 15:25:00,2.80403,2.80737,2.80264,2.80571,6000000.0
2009-11-09 15:26:00,2.80807,2.80807,2.80415,2.80748,8000000.0
2009-11-09 15:27:00,2.80848,2.80891,2.80505,2.80505,8750000.0
2009-11-09 15:28:00,2.80883,2.8094,2.80528,2.80528,4880000.0
2009-11-09 15:29:00,2.80385,2.80842,2.80385,2.80428,11500000.0
2009-11-09 15:30:00,2.80599,2.80955,2.80599,2.80811,10750000.0
2009-11-09 15:31:00,2.80376,2.81049,2.80376,2.80839,9250000.0
2009-11-09 15:32:00,2.81025,2.81034,2.80373,2.80843,7000000.0
2009-11-09 15:33:00,2.80849,2.80938,2.80431,2.80873,10000000.0
2009-11-09 15:34:00,2.8085,2.81065,2.80765,2.80797,9750000.0
2009-11-09 15:35:00,2.80678,2.80984,2.8053,2.8053,7250000.0
2009-11-09 15:36:00,2.80846,2.80921,2.80349,2.80826,7750000.0
2009-11-09 15:37:00,2.80549,2.81002,2.80549,2.80868,8750000.0
2009-11-09 15:38:00,2.80267,2.80967,2.80267,2.80682,10250000.0
2009-11-09 15:39:00,2.80415,2.8076,2.80172,2.8064,8500000.0
2009-11-09 15:40:00,2.80671,2.80764,2.80485,2.80685,10250000.0
2009-11-09 15:41:00,2.80374,2.80688,2.80149,2.80344,9130000.0
2009-11-09 15:42:00,2.80388,2.80613,2.80157,2.80529,11130000.0
2009-11-09 15:43:00,2.80292,2.80643,2.80292,2.80454,7500000.0
2009-11-09 15:44:00,2.80506,2.80747,2.80163,2.80685,9380000.0
2009-11-09 15:45:00,2.80558,2.80731,2.80438,2.80649,7000000.0
2009-11-09 15:46:00,2.80614,2.80614,2.80062,2.803,11000000.0
2009-11-09 15:47:00,2.80099,2.80612,2.80099,2.80177,12250000.0
2009-11-09 15:48:00,2.80502,2.80601,2.80147,2.80449,9250000.0
2009-11-09 15:49:00,2.80533,2.80726,2.80356,2.8065,9380000.0
2009-11-09 15:50:00,2.80315,2.8059,2.79941,2.80476,6000000.0
2009-11-09 15:51:00,2.80557,2.80626,2.80254,2.80254,8130000.0
2009-11-09 15:52:00,2.80323,2.80619,2.80008,2.80107,5750000.0
2009-11-09 15:53:00,2.80501,2.80555,2.8035,2.80474,7880000.0
2009-11-09 15:54:00,2.80261,2.80477,2.80142,2.80224,5750000.0
2009-11-09 15:55:00,2.80491,2.80596,2.80185,2.80331,8750000.0
2009-11-09 15:56:00,2.8048,2.80549,2.79903,2.80549,6000000.0
2009-11-09 15:57:00,2.803,2.80577,2.803,2.80502,7250000.0
2009-11-09 15:58:00,2.80465,2.80517,2.80105,2.80487,10010000.0
2009-11-09 15:59:00,2.80421,2.80598,2.80344,2.80454,6500000.0
2009-11-09 16:00:00,2.80651,2.80651,2.80195,2.8039,6380000.0
2009-11-09 16:01:00,2.8041,2.8049,2.7972,2.80303,8500000.0
2009-11-09 16:02:00,2.80194,2.80358,2.80014,2.8016,7630000.0
2009-11-09 16:03:00,2.80362,2.80678,2.80113,2.8039,8500000.0
2009-11-09 16:04:00,2.80188,2.80429,2.79978,2.79978,14750000.0
2009-11-09 16:05:00,2.79899,2.80256,2.7961,2.80043,7000000.0
2009-11-09 16:06:00,2.79886,2.80055,2.79505,2.79805,10000000.0
2009-11-09 16:07:00,2.79688,2.79689,2.7932,2.79546,8750000.0
2009-11-09 16:08:00,2.79661,2.79661,2.7912,2.79446,6500000.0
2009-11-09 16:09:00,2.79286,2.79387,2.78903,2.78961,9130000.0
2009-11-09 16:10:00,2.7951,2.79557,2.789,2.79122,8000000.0
2009-11-09 16:11:00,2.79515,2.79613,2.79297,2.79321,7750000.0
2009-11-09 16:12:00,2.78975,2.79456,2.78975,2.79378,7000000.0
2009-11-09 16:13:00,2.7916,2.79522,2.7916,2.79382,10750000.0
2009-11-09 16:14:00,2.79336,2.79451,2.79072,2.79072,9750000.0
2009-11-09 16:15:00,2.79453,2.7952,2.78934,2.79278,8500000.0
2009-11-09 16:16:00,2.78971,2.79491,2.78971,2.79491,5500000.0
2009-11-09 16:17:00,2.79585,2.79634,2.79482,2.79547,5500000.0
2009-11-09 16:18:00,2.79544,2.79597,2.79319,2.79364,10750000.0
2009-11-09 16:19:00,2.7976,2.803,2.79605,2.79622,5500000.0
2009-11-09 16:20:00,2.79571,2.79752,2.79422,2.79666,9130000.0
2009-11-09 16:21:00,2.79563,2.79638,2.79337,2.79493,8380000.0
2009-11-09 16:22:00,2.78882,2.79596,2.78882,2.79312,7500000.0
2009-11-09 16:23:00,2.79371,2.79667,2.7932,2.79591,7130000.0
2009-11-09 16:24:00,2.79655,2.79655,2.79243,2.79512,7500000.0
2009-11-09 16:25:00,2.7936,2.79553,2.79104,2.79187,10250000.0
2009-11-09 16:26:00,2.79476,2.79625,2.78946,2.79298,8500000.0
2009-11-09 16:27:00,2.7966,2.79708,2.79246,2.79246,10000000.0
2009-11-09 16:28:00,2.79333,2.79646,2.79047,2.79432,9250000.0
2009-11-09 16:29:00,2.79431,2.79667,2.79191,2.79514,10130000.0
2009-11-09 16:30:00,2.79164,2.79666,2.79164,2.79493,7500000.0
2009-11-09 16:31:00,2.79615,2.79712,2.79385,2.79661,9010000.0
2009-11-09 16:32:00,2.79675,2.79747,2.79408,2.79559,8000000.0
2009-11-09 16:33:00,2.79756,2.79769,2.79482,2.79482,5500000.0
2009-11-09 16:34:00,2.79601,2.80791,2.79406,2.80791,8000000.0
2009-11-09 16:35:00,2.80713,2.80713,2.79783,2.79917,7130000.0
2009-11-09 16:36:00,2.80091,2.80123,2.79721,2.79721,8130000.0
2009-11-09 16:37:00,2.7992,2.79941,2.79422,2.79855,5250000.0
2009-11-09 16:38:00,2.79804,2.79888,2.79529,2.79781,5500000.0
2009-11-09 16:39:00,2.79841,2.79981,2.79776,2.79801,7750000.0
2009-11-09 16:40:00,2.79752,2.79925,2.79473,2.79568,12500000.0
2009-11-09 16:41:00,2.79686,2.79985,2.79686,2.79958,11000000.0
2009-11-09 16:42:00,2.79739,2.80022,2.79639,2.79836,14000000.0
2009-11-09 16:43:00,2.79732,2.80061,2.79474,2.79803,9000000.0
2009-11-09 16:44:00,2.79892,2.80086,2.79843,2.80013,7760000.0
2009-11-09 16:45:00,2.80008,2.80008,2.79641,2.79918,12000000.0
2009-11-09 16:46:00,2.80015,2.80039,2.7972,2.80039,9250000.0
2009-11-09 16:47:00,2.7997,2.80104,2.79785,2.80003,8000000.0
2009-11-09 16:48:00,2.79907,2.80186,2.7977,2.79851,8000000.0
2009-11-09 16:49:00,2.79968,2.8003,2.79619,2.79832,7500000.0
2009-11-09 16:50:00,2.80087,2.80096,2.79619,2.7965,6500000.0
2009-11-09 16:51:00,2.79476,2.80011,2.79476,2.7993,6750000.0
2009-11-09 16:52:00,2.79945,2.80097,2.79529,2.79983,7880000.0
2009-11-09 16:53:00,2.79992,2.80056,2.79797,2.80035,5500000.0
2009-11-09 16:54:00,2.80021,2.80021,2.79801,2.7985,5500000.0
2009-11-09 16:55:00,2.79652,2.80031,2.79652,2.79917,8380000.0
2009-11-09 16:56:00,2.79585,2.80002,2.79585,2.79966,10500000.0
2009-11-09 16:57:00,2.79657,2.79937,2.79414,2.79901,9750000.0
2009-11-09 16:58:00,2.80018,2.80023,2.79618,2.79958,10500000.0
2009-11-09 16:59:00,2.79862,2.80053,2.79806,2.79806,8000000.0
2009-11-09 17:00:00,2.79789,2.80012,2.79672,2.7997,11130000.0
2009-11-09 17:01:00,2.79659,2.80008,2.79516,2.79516,6000000.0
2009-11-09 17:02:00,2.79688,2.80012,2.7954,2.7954,7750000.0
2009-11-09 17:03:00,2.79974,2.79996,2.79399,2.7975,5250000.0
2009-11-09 17:04:00,2.79845,2.79962,2.79769,2.79926,7750000.0
2009-11-09 17:05:00,2.79346,2.8002,2.79346,2.79745,8880000.0
2009-11-09 17:06:00,2.80134,2.80172,2.79865,2.79966,10750000.0
2009-11-09 17:07:00,2.80203,2.80203,2.79903,2.80075,12250000.0
2009-11-09 17:08:00,2.79728,2.80189,2.79728,2.80047,7000000.0
2009-11-09 17:09:00,2.80093,2.80093,2.79752,2.79789,8750000.0
2009-11-09 17:10:00,2.79998,2.80182,2.79592,2.80182,5750000.0
2009-11-09 17:11:00,2.80059,2.80223,2.79684,2.79947,9750000.0
2009-11-09 17:12:00,2.79618,2.80168,2.79618,2.80162,9000000.0
2009-11-09 17:13:00,2.79937,2.80255,2.79781,2.80169,5630000.0
2009-11-09 17:14:00,2.80249,2.80249,2.7989,2.7989,8500000.0
2009-11-09 17:15:00,2.80294,2.8032,2.7984,2.79902,8250000.0
2009-11-09 17:16:00,2.80225,2.80225,2.79685,2.80125,9250000.0
2009-11-09 17:17:00,2.79797,2.80104,2.79701,2.79783,5500000.0
2009-11-09 17:18:00,2.79655,2.80168,2.79368,2.79853,6000000.0
2009-11-09 17:19:00,2.79504,2.79864,2.79504,2.79761,6000000.0
2009-11-09 17:20:00,2.79573,2.79941,2.79519,2.79519,9000000.0
2009-11-09 17:21:00,2.80026,2.80036,2.79631,2.79926,6000000.0
2009-11-09 17:22:00,2.79899,2.80003,2.79562,2.79827,6000000.0
2009-11-09 17:23:00,2.80155,2.80155,2.79238,2.79924,6250000.0
2009-11-09 17:24:00,2.79963,2.80123,2.79448,2.80018,6630000.0
2009-11-09 17:25:00,2.80046,2.80148,2.79742,2.80048,6750000.0
2009-11-09 17:26:00,2.80183,2.80234,2.79925,2.79925,6500000.0
2009-11-09 17:27:00,2.80265,2.80284,2.79601,2.79912,8500000.0
2009-11-09 17:28:00,2.80208,2.8024,2.7965,2.79951,13130000.0
2009-11-09 17:29:00,2.80165,2.80287,2.79973,2.80088,11250000.0
2009-11-09 17:30:00,2.80267,2.80267,2.80014,2.80132,6250000.0
2009-11-09 17:31:00,2.79942,2.80385,2.79815,2.80019,7380000.0
2009-11-09 17:32:00,2.80115,2.80226,2.79717,2.80226,9000000.0
2009-11-09 17:33:00,2.80294,2.80294,2.79774,2.79774,7750000.0
2009-11-09 17:34:00,2.80235,2.80755,2.80077,2.80077,5630000.0
2009-11-09 17:35:00,2.80037,2.80242,2.79808,2.80192,9750000.0
2009-11-09 17:36:00,2.79674,2.80278,2.79674,2.80218,10750000.0
2009-11-09 17:37:00,2.79884,2.80501,2.79884,2.80109,8250000.0
2009-11-09 17:38:00,2.8014,2.80202,2.79844,2.80144,7250000.0
2009-11-09 17:39:00,2.80033,2.80191,2.79985,2.80045,10000000.0
2009-11-09 17:40:00,2.80068,2.80167,2.79887,2.8003,11000000.0
2009-11-09 17:41:00,2.79801,2.80206,2.79673,2.79673,6000000.0
2009-11-09 17:42:00,2.80062,2.80093,2.79876,2.79876,7000000.0
2009-11-09 17:43:00,2.79897,2.80068,2.79556,2.79972,7750000.0
2009-11-09 17:44:00,2.79971,2.80101,2.79812,2.79947,8630000.0
2009-11-09 17:45:00,2.7967,2.80025,2.7967,2.79788,7250000.0
2009-11-09 17:46:00,2.79888,2.79888,2.79367,2.7985,14250000.0
2009-11-09 17:47:00,2.79423,2.79896,2.79423,2.7951,9130000.0
2009-11-09 17:48:00,2.79846,2.79916,2.7954,2.7961,10630000.0
2009-11-09 17:49:00,2.79836,2.79909,2.79586,2.79614,7250000.0
2009-11-09 17:50:00,2.79894,2.79999,2.79596,2.79765,8500000.0
2009-11-09 17:51:00,2.80003,2.80026,2.79579,2.79743,9500000.0
2009-11-09 17:52:00,2.79888,2.79965,2.79509,2.79913,10250000.0
2009-11-09 17:53:00,2.79661,2.79962,2.79661,2.79886,9000000.0
2009-11-09 17:54:00,2.79798,2.79907,2.7961,2.79711,6250000.0
2009-11-09 17:55:00,2.79497,2.79775,2.79451,2.79451,6250000.0
2009-11-09 17:56:00,2.79843,2.79913,2.79555,2.79624,7500000.0
2009-11-09 17:57:00,2.79812,2.80172,2.79592,2.79857,8750000.0
2009-11-09 17:58:00,2.79836,2.80046,2.79814,2.80028,6250000.0
2009-11-09 17:59:00,2.7997,2.80026,2.7918,2.7918,10500000.0
2009-11-09 18:00:00,2.79982,2.7999,2.79441,2.79441,8250000.0
2009-11-09 18:01:00,2.79751,2.79751,2.79127,2.7966,9000000.0
2009-11-09 18:02:00,2.79578,2.79719,2.79578,2.79685,7750000.0
2009-11-09 18:03:00,2.79776,2.79794,2.79403,2.79657,7750000.0
2009-11-09 18:04:00,2.79621,2.79746,2.79409,2.79674,9000000.0
2009-11-09 18:05:00,2.79881,2.79889,2.79352,2.7982,7250000.0
2009-11-09 18:06:00,2.79473,2.79735,2.79473,2.79682,9250000.0
2009-11-09 18:07:00,2.79836,2.79836,2.79432,2.79509,6130000.0
2009-11-09 18:08:00,2.79663,2.79721,2.79499,2.79721,11250000.0
2009-11-09 18:09:00,2.79553,2.79635,2.7869,2.79635,7880000.0
2009-11-09 18:10:00,2.78929,2.79323,2.78929,2.7928,7250000.0
2009-11-09 18:11:00,2.79297,2.79341,2.79199,2.79308,10250000.0
2009-11-09 18:12:00,2.79244,2.79392,2.78819,2.7935,5500000.0
2009-11-09 18:13:00,2.79349,2.79364,2.78869,2.79213,6000000.0
2009-11-09 18:14:00,2.7908,2.7936,2.78888,2.79263,8500000.0
2009-11-09 18:15:00,2.78991,2.79249,2.78697,2.79172,8500000.0
2009-11-09 18:16:00,2.79079,2.79361,2.78872,2.7898,14500000.0
2009-11-09 18:17:00,2.78894,2.79192,2.78894,2.78959,8000000.0
2009-11-09 18:18:00,2.79224,2.79405,2.78941,2.7934,10250000.0
2009-11-09 18:19:00,2.79305,2.79382,2.78717,2.79171,11000000.0
2009-11-09 18:20:00,2.79358,2.79358,2.79053,2.79053,5250000.0
2009-11-09 18:21:00,2.79224,2.79341,2.78862,2.79332,5750000.0
2009-11-09 18:22:00,2.79354,2.79361,2.78725,2.79176,11750000.0
2009-11-09 18:23:00,2.79193,2.79215,2.787,2.787,10750000.0
2009-11-09 18:24:00,2.79176,2.79259,2.78912,2.79176,8750000.0
2009-11-09 18:25:00,2.79158,2.79196,2.79035,2.79116,9500000.0
2009-11-09 18:26:00,2.78966,2.79189,2.78786,2.79025,12000000.0
2009-11-09 18:27:00,2.78898,2.79187,2.78551,2.79054,10250000.0
2009-11-09 18:28:00,2.79283,2.79283,2.78732,2.79158,11000000.0
2009-11-09 18:29:00,2.79135,2.79255,2.78923,2.78923,5500000.0
2009-11-09 18:30:00,2.7907,2.79166,2.7871,2.7871,11250000.0
2009-11-09 18:31:00,2.78912,2.79262,2.78864,2.7899,5500000.0
2009-11-09 18:32:00,2.78966,2.79111,2.7867,2.78807,9500000.0
2009-11-09 18:33:00,2.79021,2.79332,2.78698,2.79314,6000000.0
2009-11-09 18:34:00,2.79284,2.79284,2.78901,2.79098,11250000.0
2009-11-09 18:35:00,2.79276,2.79344,2.78932,2.7909,9500000.0
2009-11-09 18:36:00,2.7918,2.79363,2.79126,2.79153,6130000.0
2009-11-09 18:37:00,2.7917,2.79258,2.79045,2.79046,8750000.0
2009-11-09 18:38:00,2.79218,2.79275,2.78926,2.78926,10750000.0
2009-11-09 18:39:00,2.79148,2.79348,2.78569,2.78569,8250000.0
2009-11-09 18:40:00,2.79346,2.79412,2.78959,2.7924,8250000.0
2009-11-09 18:41:00,2.79386,2.79566,2.79303,2.79317,7500000.0
2009-11-09 18:42:00,2.79392,2.79414,2.78924,2.79253,10500000.0
2009-11-09 18:43:00,2.79094,2.79426,2.79094,2.79341,10000000.0
2009-11-09 18:44:00,2.79019,2.79322,2.79018,2.79253,10500000.0
2009-11-09 18:45:00,2.79454,2.79454,2.7884,2.79301,7500000.0
2009-11-09 18:46:00,2.79336,2.79351,2.78731,2.7925,11500000.0
2009-11-09 18:47:00,2.79204,2.79328,2.78938,2.79139,7250000.0
2009-11-09 18:48:00,2.79166,2.79319,2.79093,2.79246,6250000.0
2009-11-09 18:49:00,2.79279,2.79369,2.78882,2.79129,5250000.0
2009-11-09 18:50:00,2.79259,2.79306,2.78833,2.7913,6000000.0
2009-11-09 18:51:00,2.79073,2.79257,2.78976,2.79161,7750000.0
2009-11-09 18:52:00,2.78958,2.79317,2.78928,2.78928,8000000.0
2009-11-09 18:53:00,2.79134,2.79257,2.78546,2.7898,9880000.0
2009-11-09 18:54:00,2.79022,2.79303,2.78884,2.78884,9380000.0
2009-11-09 18:55:00,2.79213,2.79361,2.79024,2.79045,6750000.0
2009-11-09 18:56:00,2.79263,2.79387,2.78944,2.79137,7000000.0
2009-11-09 18:57:00,2.79228,2.79363,2.79054,2.79273,5630000.0
2009-11-09 18:58:00,2.7935,2.79386,2.7863,2.7911,12250000.0
2009-11-09 18:59:00,2.79229,2.79386,2.78917,2.78917,8500000.0
2009-11-09 19:00:00,2.79156,2.79313,2.79092,2.79092,6000000.0
2009-11-09 19:01:00,2.79232,2.79236,2.78859,2.78968,8000000.0
2009-11-09 19:02:00,2.79144,2.79244,2.78792,2.79167,5130000.0
2009-11-09 19:03:00,2.79144,2.79237,2.78738,2.78847,6380000.0
2009-11-09 19:04:00,2.79085,2.7934,2.79004,2.79143,5750000.0
2009-11-09 19:05:00,2.79209,2.79385,2.79142,2.79309,6750000.0
2009-11-09 19:06:00,2.79041,2.79262,2.78772,2.79262,9880000.0
2009-11-09 19:07:00,2.79076,2.79325,2.79028,2.79028,10250000.0
2009-11-09 19:08:00,2.79013,2.79289,2.78945,2.79244,8000000.0
2009-11-09 19:09:00,2.79251,2.79251,2.78907,2.79104,8500000.0
2009-11-09 19:10:00,2.79193,2.80295,2.79056,2.79286,6750000.0
2009-11-09 19:11:00,2.7892,2.79243,2.7881,2.79184,7750000.0
2009-11-09 19:12:00,2.79161,2.79187,2.78687,2.79187,7000000.0
2009-11-09 19:13:00,2.79278,2.79283,2.78715,2.79098,7500000.0
2009-11-09 19:14:00,2.79289,2.79289,2.78679,2.78868,7250000.0
2009-11-09 19:15:00,2.79077,2.7911,2.78734,2.7911,15750000.0
2009-11-09 19:16:00,2.79047,2.79109,2.78707,2.79,11130000.0
2009-11-09 19:17:00,2.78701,2.79068,2.78668,2.78956,9380000.0
2009-11-09 19:18:00,2.79151,2.79151,2.78799,2.7888,6250000.0
2009-11-09 19:19:00,2.78831,2.79172,2.78752,2.78856,11500000.0
2009-11-09 19:20:00,2.79237,2.79334,2.79032,2.79066,8500000.0
2009-11-09 19:21:00,2.79338,2.79338,2.79167,2.79205,5500000.0
2009-11-09 19:22:00,2.79075,2.79354,2.79075,2.79284,5500000.0
2009-11-09 19:23:00,2.79196,2.7929,2.78764,2.79153,5630000.0
2009-11-09 19:24:00,2.79239,2.79393,2.78857,2.79322,6500000.0
2009-11-09 19:25:00,2.79143,2.79305,2.78793,2.79248,7250000.0
2009-11-09 19:26:00,2.7897,2.79392,2.7897,2.79048,5500000.0
2009-11-09 19:27:00,2.79285,2.7933,2.7915,2.79202,5250000.0
2009-11-09 19:28:00,2.79289,2.79336,2.79008,2.79008,6000000.0
2009-11-09 19:29:00,2.78993,2.79265,2.7877,2.79262,8380000.0
2009-11-09 19:30:00,2.78993,2.79357,2.78993,2.79233,6750000.0
2009-11-09 19:31:00,2.79094,2.79363,2.7907,2.79335,13880000.0
2009-11-09 19:32:00,2.79298,2.79391,2.78711,2.79205,7250000.0
2009-11-09 19:33:00,2.79159,2.79225,2.78795,2.789,6500000.0
2009-11-09 19:34:00,2.79259,2.7933,2.7907,2.79273,7000000.0
2009-11-09 19:35:00,2.79018,2.79375,2.78976,2.79258,12000000.0
2009-11-09 19:36:00,2.79084,2.79192,2.78938,2.79192,5500000.0
2009-11-09 19:37:00,2.79082,2.79366,2.7896,2.79202,8130000.0
2009-11-09 19:38:00,2.78719,2.7935,2.78719,2.7919,6750000.0
2009-11-09 19:39:00,2.78807,2.7936,2.78807,2.79263,5630000.0
2009-11-09 19:40:00,2.79339,2.79374,2.78783,2.78783,6000000.0
2009-11-09 19:41:00,2.79044,2.79262,2.78881,2.78881,10250000.0
2009-11-09 19:42:00,2.79083,2.79347,2.78959,2.7914,7250000.0
2009-11-09 19:43:00,2.79151,2.79232,2.78959,2.7909,6880000.0
2009-11-09 19:44:00,2.79093,2.79093,2.78683,2.78875,7500000.0
2009-11-09 19:45:00,2.78931,2.79072,2.78733,2.78733,7500000.0
2009-11-09 19:46:00,2.79238,2.79238,2.78771,2.78824,10630000.0
2009-11-09 19:47:00,2.78859,2.7908,2.78783,2.7887,5250000.0
2009-11-09 19:48:00,2.78615,2.79108,2.78615,2.79003,6750000.0
2009-11-09 19:49:00,2.79048,2.79136,2.78663,2.789,10500000.0
2009-11-09 19:50:00,2.79107,2.79217,2.78761,2.78988,5500000.0
2009-11-09 19:51:00,2.79095,2.79105,2.78652,2.79052,10000000.0
2009-11-09 19:52:00,2.79149,2.79149,2.78605,2.78605,11500000.0
2009-11-09 19:53:00,2.78955,2.79073,2.78589,2.79062,8380000.0
2009-11-09 19:54:00,2.78957,2.79046,2.78826,2.78978,7000000.0
2009-11-09 19:55:00,2.78915,2.79061,2.78615,2.79013,8750000.0
2009-11-09 19:56:00,2.79038,2.79038,2.78599,2.78827,8880000.0
2009-11-09 19:57:00,2.78651,2.78935,2.78649,2.78718,8500000.0
2009-11-09 19:58:00,2.79029,2.79029,2.785,2.78964,7000000.0
2009-11-09 19:59:00,2.78965,2.79154,2.7846,2.78734,6630000.0
2009-11-09 20:00:00,2.78918,2.79008,2.7881,2.79008,10000000.0
2009-11-09 20:01:00,2.78931,2.7905,2.78669,2.7905,7500000.0
2009-11-09 20:02:00,2.7881,2.78972,2.78444,2.78932,9500000.0
2009-11-09 20:03:00,2.78982,2.79048,2.78621,2.78986,8380000.0
2009-11-09 20:04:00,2.79134,2.79134,2.78941,2.79099,5630000.0
2009-11-09 20:05:00,2.79042,2.7915,2.78834,2.7915,8750000.0
2009-11-09 20:06:00,2.78846,2.79122,2.78747,2.7905,8500000.0
2009-11-09 20:07:00,2.78887,2.7923,2.78787,2.7923,7250000.0
2009-11-09 20:08:00,2.79122,2.79122,2.78796,2.78938,5500000.0
2009-11-09 20:09:00,2.79088,2.79301,2.78663,2.7925,7000000.0
2009-11-09 20:10:00,2.78914,2.79386,2.78645,2.7919,6750000.0
2009-11-09 20:11:00,2.79254,2.79361,2.79087,2.79286,7500000.0
2009-11-09 20:12:00,2.78837,2.79309,2.78817,2.79277,8250000.0
2009-11-09 20:13:00,2.79354,2.79387,2.79103,2.79227,6250000.0
2009-11-09 20:14:00,2.79276,2.79276,2.78761,2.79086,6250000.0
2009-11-09 20:15:00,2.79041,2.79259,2.78692,2.78692,6750000.0
2009-11-09 20:16:00,2.79254,2.79311,2.78968,2.79267,9000000.0
2009-11-09 20:17:00,2.78893,2.79539,2.78893,2.79346,8880000.0
2009-11-09 20:18:00,2.79349,2.79349,2.78892,2.79182,6880000.0
2009-11-09 20:19:00,2.7935,2.79357,2.78798,2.79357,6250000.0
2009-11-09 20:20:00,2.79249,2.79377,2.78906,2.78906,10130000.0
2009-11-09 20:21:00,2.79199,2.7953,2.78838,2.79096,10500000.0
2009-11-09 20:22:00,2.79147,2.79297,2.79044,2.79097,8250000.0
2009-11-09 20:23:00,2.79142,2.79556,2.78926,2.79556,10500000.0
2009-11-09 20:24:00,2.79656,2.79715,2.79554,2.79631,7250000.0
2009-11-09 20:25:00,2.79412,2.7962,2.79286,2.79491,5630000.0
2009-11-09 20:26:00,2.78989,2.79343,2.78813,2.79257,8000000.0
2009-11-09 20:27:00,2.7921,2.79329,2.79055,2.79256,7000000.0
2009-11-09 20:28:00,2.79167,2.79312,2.78832,2.79299,8250000.0
2009-11-09 20:29:00,2.79086,2.79398,2.79071,2.79155,7880000.0
2009-11-09 20:30:00,2.79121,2.7949,2.79121,2.79399,8250000.0
2009-11-09 20:31:00,2.79327,2.7942,2.79037,2.79294,8130000.0
2009-11-09 20:32:00,2.79394,2.79429,2.78883,2.79398,9750000.0
2009-11-09 20:33:00,2.79263,2.79388,2.79223,2.79388,5500000.0
2009-11-09 20:34:00,2.79397,2.79397,2.79212,2.7932,5500000.0
2009-11-09 20:35:00,2.79455,2.79455,2.78899,2.79453,7000000.0
2009-11-09 20:36:00,2.7943,2.79474,2.79174,2.79174,5750000.0
2009-11-09 20:37:00,2.7944,2.79449,2.79071,2.79415,7250000.0
2009-11-09 20:38:00,2.79024,2.79542,2.79024,2.79324,8130000.0
2009-11-09 20:39:00,2.79112,2.79433,2.79035,2.79186,11500000.0
2009-11-09 20:40:00,2.78943,2.79308,2.78943,2.79204,5250000.0
2009-11-09 20:41:00,2.79322,2.79377,2.78928,2.79269,7130000.0
2009-11-09 20:42:00,2.79193,2.79366,2.79159,2.79336,9000000.0
2009-11-09 20:43:00,2.78933,2.79368,2.78933,2.79243,5250000.0
2009-11-09 20:44:00,2.79401,2.79401,2.79001,2.79313,9500000.0
2009-11-09 20:45:00,2.79312,2.79359,2.79026,2.79232,8250000.0
2009-11-09 20:46:00,2.79334,2.79356,2.78922,2.78922,11380000.0
2009-11-09 20:47:00,2.79043,2.79419,2.79043,2.79419,5880000.0
2009-11-09 20:48:00,2.78932,2.7939,2.78932,2.79122,8500000.0
2009-11-09 20:49:00,2.78811,2.79479,2.78811,2.79479,11000000.0
2009-11-09 20:50:00,2.79294,2.7936,2.79076,2.79243,6000000.0
2009-11-09 20:51:00,2.79331,2.79426,2.79088,2.79352,8500000.0
2009-11-09 20:52:00,2.79063,2.79346,2.79063,2.79142,8250000.0
2009-11-09 20:53:00,2.78845,2.79364,2.78845,2.7935,19750000.0
2009-11-09 20:54:00,2.78778,2.7945,2.78778,2.79378,6500000.0
2009-11-09 20:55:00,2.79043,2.79473,2.79043,2.79157,10750000.0
2009-11-09 20:56:00,2.79402,2.79402,2.78742,2.78986,5500000.0
2009-11-09 20:57:00,2.79405,2.79429,2.79157,2.79157,10000000.0
2009-11-09 20:58:00,2.79407,2.79407,2.78725,2.78725,9500000.0
2009-11-09 20:59:00,2.78853,2.79391,2.78853,2.79309,11000000.0
2009-11-09 21:00:00,2.79294,2.79427,2.7918,2.79275,5750000.0
2009-11-09 21:01:00,2.79445,2.79446,2.79141,2.79141,9750000.0
2009-11-09 21:02:00,2.79176,2.79297,2.78887,2.79116,11000000.0
2009-11-09 21:03:00,2.78944,2.79292,2.78654,2.79001,6500000.0
2009-11-09 21:04:00,2.79206,2.7929,2.78895,2.79177,8750000.0
2009-11-09 21:05:00,2.79312,2.794,2.7913,2.79333,6880000.0
2009-11-09 21:06:00,2.7936,2.79384,2.78874,2.78874,7500000.0
2009-11-09 21:07:00,2.79189,2.79395,2.78894,2.78894,11250000.0
2009-11-09 21:08:00,2.79254,2.79398,2.79007,2.79349,12750000.0
2009-11-09 21:09:00,2.79297,2.79365,2.78971,2.79325,6000000.0
2009-11-09 21:10:00,2.79431,2.7954,2.78994,2.7954,8250000.0
2009-11-09 21:11:00,2.79537,2.79764,2.79247,2.79621,7880000.0
2009-11-09 21:12:00,2.7957,2.7977,2.79377,2.79526,8250000.0
2009-11-09 21:13:00,2.79756,2.79756,2.79404,2.7955,9250000.0
2009-11-09 21:14:00,2.79396,2.79674,2.79178,2.79523,12500000.0
2009-11-09 21:15:00,2.79779,2.79846,2.79413,2.79413,7500000.0
2009-11-09 21:16:00,2.79636,2.79713,2.79301,2.79557,8250000.0
2009-11-09 21:17:00,2.79575,2.79704,2.79339,2.795,10380000.0
2009-11-09 21:18:00,2.79517,2.79725,2.79408,2.79542,8000000.0
2009-11-09 21:19:00,2.79693,2.7985,2.79279,2.79562,12250000.0
2009-11-09 21:20:00,2.79639,2.7994,2.7949,2.79806,8000000.0
2009-11-09 21:21:00,2.79699,2.7976,2.79397,2.79595,6250000.0
2009-11-09 21:22:00,2.79617,2.79657,2.79335,2.79335,8500000.0
2009-11-09 21:23:00,2.79723,2.79788,2.79224,2.79589,7500000.0
2009-11-09 21:24:00,2.79541,2.79799,2.79296,2.79474,11500000.0
2009-11-09 21:25:00,2.7926,2.7976,2.7926,2.79645,9250000.0
2009-11-09 21:26:00,2.79713,2.79817,2.79499,2.79694,6250000.0
2009-11-09 21:27:00,2.79504,2.79763,2.79412,2.79501,9000000.0
2009-11-09 21:28:00,2.79588,2.79843,2.79464,2.79653,7250000.0
2009-11-09 21:29:00,2.79614,2.79767,2.79565,2.79754,10760000.0
2009-11-09 21:30:00,2.79656,2.79719,2.79465,2.79594,7500000.0
2009-11-09 21:31:00,2.79623,2.79908,2.7937,2.7937,11500000.0
2009-11-09 21:32:00,2.79531,2.79753,2.79228,2.79661,6000000.0
2009-11-09 21:33:00,2.79605,2.79887,2.79406,2.7974,8000000.0
2009-11-09 21:34:00,2.79549,2.79761,2.79126,2.79697,14750000.0
2009-11-09 21:35:00,2.79468,2.79734,2.79257,2.79257,6250000.0
2009-11-09 21:36:00,2.79697,2.79821,2.79596,2.79742,6380000.0
2009-11-09 21:37:00,2.79387,2.79756,2.79231,2.79592,6000000.0
2009-11-09 21:38:00,2.79464,2.79747,2.79464,2.79696,6130000.0
2009-11-09 21:39:00,2.79674,2.79747,2.79195,2.79596,7130000.0
2009-11-09 21:40:00,2.79599,2.79686,2.79276,2.79276,9250000.0
2009-11-09 21:41:00,2.79486,2.79627,2.79157,2.79407,13250000.0
2009-11-09 21:42:00,2.79188,2.79676,2.79188,2.79676,10000000.0
2009-11-09 21:43:00,2.79621,2.79621,2.79128,2.79128,8000000.0
2009-11-09 21:44:00,2.79553,2.79562,2.79398,2.79507,5500000.0
2009-11-09 21:45:00,2.79536,2.79614,2.79134,2.79473,7500000.0
2009-11-09 21:46:00,2.79504,2.7963,2.79403,2.79403,8000000.0
2009-11-09 21:47:00,2.79519,2.79652,2.79105,2.79445,7500000.0
2009-11-09 21:48:00,2.79607,2.79607,2.79193,2.79462,6380000.0
2009-11-09 21:49:00,2.79604,2.79621,2.79084,2.79154,8500000.0
2009-11-09 21:50:00,2.7934,2.79589,2.79181,2.79541,11500000.0
2009-11-09 21:51:00,2.79249,2.79589,2.79042,2.79487,10750000.0
2009-11-09 21:52:00,2.79242,2.79526,2.79154,2.79474,7250000.0
2009-11-09 21:53:00,2.79418,2.79654,2.7934,2.7934,14500000.0
2009-11-09 21:54:00,2.79546,2.7959,2.79108,2.79496,15260000.0
2009-11-09 21:55:00,2.79595,2.79642,2.79293,2.79451,10500000.0
2009-11-09 21:56:00,2.79315,2.79558,2.79286,2.79286,9130000.0
2009-11-09 21:57:00,2.79501,2.79574,2.79296,2.79461,9000000.0
2009-11-09 21:58:00,2.79584,2.79616,2.7925,2.7925,5500000.0
2009-11-09 21:59:00,2.79008,2.7956,2.79008,2.79164,14500000.0
2009-11-09 22:00:00,2.79302,2.79509,2.78849,2.79427,16250000.0
2009-11-09 22:01:00,2.79506,2.79506,2.7906,2.79209,6250000.0
2009-11-09 22:02:00,2.79275,2.79412,2.78868,2.79412,14760000.0
2009-11-09 22:03:00,2.79484,2.79529,2.7883,2.79501,6250000.0
2009-11-09 22:04:00,2.79512,2.79582,2.79166,2.79166,17750000.0
2009-11-09 22:05:00,2.79414,2.7948,2.7913,2.79418,10000000.0
2009-11-09 22:06:00,2.79584,2.79584,2.79069,2.79528,12250000.0
2009-11-09 22:07:00,2.79573,2.79573,2.79173,2.79404,8750000.0
2009-11-09 22:08:00,2.79535,2.79567,2.79076,2.79355,19250000.0
2009-11-09 22:09:00,2.79515,2.79675,2.79446,2.79446,9130000.0
2009-11-09 22:10:00,2.79169,2.79637,2.79169,2.79474,12500000.0
2009-11-09 22:11:00,2.79647,2.79729,2.79193,2.79492,14000000.0
2009-11-09 22:12:00,2.796,2.79802,2.79259,2.79259,10500000.0
2009-11-09 22:13:00,2.7946,2.79731,2.79242,2.79615,16250000.0
2009-11-09 22:14:00,2.79632,2.79683,2.79445,2.79616,8250000.0
2009-11-09 22:15:00,2.79778,2.79778,2.79442,2.79527,9500000.0
2009-11-09 22:16:00,2.79585,2.79679,2.79197,2.79452,14250000.0
2009-11-09 22:17:00,2.7968,2.79722,2.79517,2.79649,8000000.0
2009-11-09 22:18:00,2.79599,2.79814,2.79461,2.79539,5500000.0
2009-11-09 22:19:00,2.7958,2.7975,2.79463,2.79579,7250000.0
2009-11-09 22:20:00,2.79499,2.79659,2.79279,2.79643,10750000.0
2009-11-09 22:21:00,2.79619,2.79727,2.7955,2.79727,6250000.0
2009-11-09 22:22:00,2.79421,2.79774,2.79421,2.79593,7500000.0
2009-11-09 22:23:00,2.79562,2.79946,2.79499,2.79807,7750000.0
2009-11-09 22:24:00,2.79277,2.79771,2.79277,2.79501,9250000.0
2009-11-09 22:25:00,2.79536,2.79774,2.79512,2.79762,9250000.0
2009-11-09 22:26:00,2.79565,2.79803,2.79565,2.79734,10630000.0
2009-11-09 22:27:00,2.79613,2.79975,2.79477,2.79805,5500000.0
2009-11-09 22:28:00,2.79675,2.79964,2.79675,2.79821,5250000.0
2009-11-09 22:29:00,2.79907,2.79981,2.79702,2.79702,12250000.0
2009-11-09 22:30:00,2.79965,2.79992,2.79572,2.79572,7750000.0
2009-11-09 22:31:00,2.79512,2.7995,2.79512,2.79939,8750000.0
2009-11-09 22:32:00,2.79945,2.79945,2.79378,2.79833,7750000.0
2009-11-09 22:33:00,2.79903,2.79983,2.79663,2.79973,17750000.0
2009-11-09 22:34:00,2.79914,2.79981,2.7963,2.79981,5500000.0
2009-11-09 22:35:00,2.7989,2.7989,2.79295,2.79713,7880000.0
2009-11-09 22:36:00,2.79751,2.79901,2.79473,2.79649,13000000.0
2009-11-09 22:37:00,2.79723,2.7996,2.79723,2.79793,6500000.0
2009-11-09 22:38:00,2.79936,2.80015,2.79631,2.79909,11880000.0
2009-11-09 22:39:00,2.79995,2.80037,2.79681,2.79939,9380000.0
2009-11-09 22:40:00,2.79769,2.8,2.79656,2.79779,14250000.0
2009-11-09 22:41:00,2.79267,2.79886,2.79267,2.79797,7250000.0
2009-11-09 22:42:00,2.80027,2.80027,2.79666,2.79939,8000000.0
2009-11-09 22:43:00,2.79964,2.80128,2.79833,2.79833,8130000.0
2009-11-09 22:44:00,2.79851,2.80146,2.79771,2.79771,8500000.0
2009-11-09 22:45:00,2.8008,2.8008,2.79934,2.79952,11000000.0
2009-11-09 22:46:00,2.80027,2.80284,2.79853,2.8006,15000000.0
2009-11-09 22:47:00,2.80064,2.80064,2.79664,2.79788,5250000.0
2009-11-09 22:48:00,2.79933,2.80227,2.79879,2.79879,6250000.0
2009-11-09 22:49:00,2.79907,2.80059,2.79673,2.79901,9000000.0
2009-11-09 22:50:00,2.8004,2.8004,2.79778,2.80018,7000000.0
2009-11-09 22:51:00,2.80061,2.80097,2.79861,2.79861,5880000.0
2009-11-09 22:52:00,2.80071,2.80071,2.7959,2.7959,8000000.0
2009-11-09 22:53:00,2.79907,2.80026,2.79627,2.79996,6500000.0
2009-11-09 22:54:00,2.79749,2.79943,2.7947,2.79805,7750000.0
2009-11-09 22:55:00,2.79926,2.80025,2.79632,2.79632,7000000.0
2009-11-09 22:56:00,2.79833,2.79979,2.79614,2.79945,5250000.0
2009-11-09 22:57:00,2.79848,2.79985,2.79543,2.79829,10130000.0
2009-11-09 22:58:00,2.79796,2.80117,2.79619,2.79898,9380000.0
2009-11-09 22:59:00,2.79847,2.79899,2.79751,2.7987,10750000.0
2009-11-09 23:00:00,2.79731,2.80027,2.79575,2.79588,7000000.0
2009-11-09 23:01:00,2.79856,2.79869,2.7945,2.7945,11500000.0
2009-11-09 23:02:00,2.79575,2.79797,2.79273,2.79688,7000000.0
2009-11-09 23:03:00,2.79738,2.79909,2.79572,2.79909,9130000.0
2009-11-09 23:04:00,2.79915,2.79915,2.79305,2.79588,5880000.0
2009-11-09 23:05:00,2.79857,2.79944,2.79518,2.79649,9630000.0
2009-11-09 23:06:00,2.79814,2.79814,2.79218,2.79376,8250000.0
2009-11-09 23:07:00,2.79765,2.79843,2.79434,2.79607,8500000.0
2009-11-09 23:08:00,2.79893,2.79893,2.7932,2.79413,5630000.0
2009-11-09 23:09:00,2.79361,2.79781,2.79118,2.79745,9750000.0
2009-11-09 23:10:00,2.79838,2.79889,2.79215,2.79215,6750000.0
2009-11-09 23:11:00,2.79893,2.79893,2.7949,2.79755,10000000.0
2009-11-09 23:12:00,2.79574,2.79838,2.79572,2.79604,7000000.0
2009-11-09 23:13:00,2.79556,2.79752,2.7929,2.7929,8630000.0
2009-11-09 23:14:00,2.79787,2.79787,2.79604,2.79712,6500000.0
2009-11-09 23:15:00,2.79854,2.79854,2.79411,2.79811,9000000.0
2009-11-09 23:16:00,2.79594,2.79765,2.79583,2.79583,8750000.0
2009-11-09 23:17:00,2.79609,2.79754,2.79497,2.79747,10500000.0
2009-11-09 23:18:00,2.79666,2.79795,2.79419,2.79419,6750000.0
2009-11-09 23:19:00,2.79871,2.79871,2.79422,2.79638,7000000.0
2009-11-09 23:20:00,2.79762,2.79902,2.79593,2.79704,6500000.0
2009-11-09 23:21:00,2.7952,2.79705,2.79286,2.79705,8750000.0
2009-11-09 23:22:00,2.79739,2.79793,2.79611,2.79793,5500000.0
2009-11-09 23:23:00,2.79701,2.79772,2.79296,2.79687,8250000.0
2009-11-09 23:24:00,2.79223,2.79751,2.79223,2.79751,7500000.0
2009-11-09 23:25:00,2.79197,2.79637,2.79197,2.79275,6250000.0
2009-11-09 23:26:00,2.79772,2.79773,2.79571,2.7968,11750000.0
2009-11-09 23:27:00,2.79744,2.79744,2.79454,2.79509,8130000.0
2009-11-09 23:28:00,2.79753,2.7978,2.79141,2.7944,11000000.0
2009-11-09 23:29:00,2.79695,2.7973,2.79228,2.79715,13000000.0
2009-11-09 23:30:00,2.79675,2.79675,2.79362,2.79647,7500000.0
2009-11-09 23:31:00,2.79694,2.79764,2.79321,2.79552,9250000.0
2009-11-09 23:32:00,2.79658,2.79658,2.79424,2.79536,10630000.0
2009-11-09 23:33:00,2.79746,2.79746,2.79399,2.79645,7010000.0
2009-11-09 23:34:00,2.79705,2.79781,2.79461,2.79594,10500000.0
2009-11-09 23:35:00,2.79588,2.79815,2.79483,2.79561,7250000.0
2009-11-09 23:36:00,2.79665,2.79714,2.79256,2.79589,12750000.0
2009-11-09 23:37:00,2.79606,2.79821,2.79497,2.79497,6630000.0
2009-11-09 23:38:00,2.79762,2.79778,2.79536,2.79778,7750000.0
2009-11-09 23:39:00,2.7983,2.79868,2.79443,2.79751,11500000.0
2009-11-09 23:40:00,2.79713,2.7982,2.7941,2.79703,7000000.0
2009-11-09 23:41:00,2.79816,2.79816,2.79421,2.79701,11000000.0
2009-11-09 23:42:00,2.7977,2.7977,2.79598,2.79637,10500000.0
2009-11-09 23:43:00,2.79476,2.7975,2.79476,2.7972,5130000.0
2009-11-09 23:44:00,2.79157,2.79772,2.79157,2.7969,6000000.0
2009-11-09 23:45:00,2.79845,2.79845,2.79506,2.79666,12130000.0
2009-11-09 23:46:00,2.79421,2.79798,2.79299,2.79682,5880000.0
2009-11-09 23:47:00,2.79602,2.79883,2.79602,2.79735,5630000.0
2009-11-09 23:48:00,2.79751,2.7987,2.79403,2.7987,10750000.0
2009-11-09 23:49:00,2.79903,2.79951,2.79542,2.79847,6250000.0
2009-11-09 23:50:00,2.79859,2.79946,2.79716,2.79716,9000000.0
2009-11-09 23:51:00,2.79767,2.79788,2.79422,2.79422,10500000.0
2009-11-09 23:52:00,2.79755,2.79836,2.79494,2.79535,6250000.0
2009-11-09 23:53:00,2.79423,2.79941,2.79423,2.79868,12500000.0
2009-11-09 23:54:00,2.79827,2.79919,2.79426,2.79607,6380000.0
2009-11-09 23:55:00,2.79854,2.79904,2.79584,2.79879,8000000.0
2009-11-09 23:56:00,2.79747,2.79824,2.7933,2.79708,10750000.0
2009-11-09 23:57:00,2.7935,2.79939,2.7935,2.79761,10500000.0
2009-11-09 23:58:00,2.79882,2.79882,2.79413,2.79826,11250000.0
2009-11-09 23:59:00,2.79742,2.79963,2.79554,2.79794,7500000.0
2009-11-10 00:00:00,2.79324,2.79807,2.79324,2.79807,8750000.0
2009-11-10 00:01:00,2.79517,2.79786,2.79516,2.79581,7750000.0
2009-11-10 00:02:00,2.79755,2.7986,2.79544,2.79844,7000000.0
2009-11-10 00:03:00,2.79642,2.79844,2.79642,2.79844,9000000.0
2009-11-10 00:04:00,2.7981,2.79927,2.79674,2.79865,6380000.0
2009-11-10 00:05:00,2.79885,2.79885,2.79463,2.79748,10000000.0
2009-11-10 00:06:00,2.79466,2.79982,2.79466,2.79866,8500000.0
2009-11-10 00:07:00,2.79803,2.79849,2.79462,2.79849,14000000.0
2009-11-10 00:08:00,2.79727,2.79856,2.79609,2.7981,8500000.0
2009-11-10 00:09:00,2.79833,2.79834,2.79662,2.79802,10380000.0
2009-11-10 00:10:00,2.79783,2.79857,2.79559,2.79808,8630000.0
2009-11-10 00:11:00,2.79717,2.79958,2.79429,2.79958,8250000.0
2009-11-10 00:12:00,2.79759,2.79759,2.79366,2.79698,8750000.0
2009-11-10 00:13:00,2.7957,2.79749,2.7957,2.79675,6250000.0
2009-11-10 00:14:00,2.79696,2.7987,2.79583,2.79775,19750000.0
2009-11-10 00:15:00,2.79745,2.79745,2.79221,2.79706,5250000.0
2009-11-10 00:16:00,2.79742,2.79747,2.79432,2.79432,8750000.0
2009-11-10 00:17:00,2.79815,2.79821,2.79583,2.79717,11250000.0
2009-11-10 00:18:00,2.79702,2.79852,2.79583,2.79839,6750000.0
2009-11-10 00:19:00,2.79797,2.79809,2.79555,2.79809,7500000.0
2009-11-10 00:20:00,2.79834,2.79834,2.79416,2.79796,11130000.0
2009-11-10 00:21:00,2.79261,2.79894,2.79261,2.79866,5500000.0
2009-11-10 00:22:00,2.79815,2.79846,2.79691,2.79718,5750000.0
2009-11-10 00:23:00,2.79519,2.79873,2.79473,2.79873,12250000.0
2009-11-10 00:24:00,2.79806,2.79843,2.79566,2.79818,10500000.0
2009-11-10 00:25:00,2.797,2.79931,2.79519,2.79519,11500000.0
2009-11-10 00:26:00,2.79815,2.79862,2.79671,2.79862,7000000.0
2009-11-10 00:27:00,2.79884,2.79932,2.79524,2.79932,7750000.0
2009-11-10 00:28:00,2.79955,2.79955,2.79425,2.79902,12130000.0
2009-11-10 00:29:00,2.79823,2.79858,2.79488,2.79539,10500000.0
2009-11-10 00:30:00,2.7986,2.7986,2.79571,2.79812,11250000.0
2009-11-10 00:31:00,2.79568,2.79941,2.79529,2.79682,10380000.0
2009-11-10 00:32:00,2.79835,2.79898,2.79492,2.79492,7250000.0
2009-11-10 00:33:00,2.79891,2.79891,2.79487,2.79888,5880000.0
2009-11-10 00:34:00,2.79877,2.79937,2.79602,2.7987,5500000.0
2009-11-10 00:35:00,2.79864,2.79984,2.79729,2.79816,8880000.0
2009-11-10 00:36:00,2.79852,2.79883,2.79714,2.79883,8250000.0
2009-11-10 00:37:00,2.79907,2.79912,2.79468,2.79634,8750000.0
2009-11-10 00:38:00,2.79865,2.79936,2.79503,2.79503,8250000.0
2009-11-10 00:39:00,2.79671,2.79983,2.79671,2.79953,9000000.0
2009-11-10 00:40:00,2.79807,2.79953,2.79794,2.79923,8000000.0
2009-11-10 00:41:00,2.79815,2.79991,2.79527,2.79991,10000000.0
2009-11-10 00:42:00,2.79778,2.80013,2.79698,2.79698,5500000.0
2009-11-10 00:43:00,2.79974,2.79974,2.79577,2.79971,11750000.0
2009-11-10 00:44:00,2.79906,2.79993,2.79424,2.79973,6500000.0
2009-11-10 00:45:00,2.79732,2.79954,2.79675,2.79926,7750000.0
2009-11-10 00:46:00,2.79998,2.79998,2.79513,2.79731,6500000.0
2009-11-10 00:47:00,2.79777,2.79931,2.79777,2.79931,9250000.0
2009-11-10 00:48:00,2.79936,2.79955,2.79612,2.79648,6500000.0
2009-11-10 00:49:00,2.79901,2.79968,2.79632,2.79968,7000000.0
2009-11-10 00:50:00,2.79969,2.79969,2.79779,2.7985,8250000.0
2009-11-10 00:51:00,2.79932,2.80008,2.79479,2.79878,7000000.0
2009-11-10 00:52:00,2.79874,2.79892,2.79668,2.79843,7000000.0
2009-11-10 00:53:00,2.79837,2.79837,2.79046,2.79523,9000000.0
2009-11-10 00:54:00,2.79828,2.79887,2.79364,2.79821,6630000.0
2009-11-10 00:55:00,2.7976,2.79792,2.7948,2.79634,8000000.0
2009-11-10 00:56:00,2.79383,2.79724,2.79355,2.79634,5500000.0
2009-11-10 00:57:00,2.79398,2.79761,2.79398,2.79666,5250000.0
2009-11-10 00:58:00,2.7974,2.79793,2.79352,2.79742,12000000.0
2009-11-10 00:59:00,2.79723,2.79774,2.79433,2.79774,6000000.0
2009-11-10 01:00:00,2.79811,2.79811,2.79289,2.79712,8250000.0
2009-11-10 01:01:00,2.79368,2.79556,2.79266,2.79556,6250000.0
2009-11-10 01:02:00,2.79409,2.79409,2.78957,2.79253,8500000.0
2009-11-10 01:03:00,2.79277,2.79579,2.79155,2.79524,7130000.0
2009-11-10 01:04:00,2.79414,2.79565,2.79026,2.79552,5500000.0
2009-11-10 01:05:00,2.79426,2.79445,2.79192,2.79346,8750000.0
2009-11-10 01:06:00,2.79326,2.7947,2.79034,2.79063,8000000.0
2009-11-10 01:07:00,2.79463,2.79463,2.79028,2.7928,8000000.0
2009-11-10 01:08:00,2.79436,2.79453,2.79166,2.79166,7880000.0
2009-11-10 01:09:00,2.7925,2.79309,2.78785,2.7902,6380000.0
2009-11-10 01:10:00,2.79368,2.79411,2.78994,2.79033,11250000.0
2009-11-10 01:11:00,2.79396,2.79396,2.79025,2.79267,7250000.0
2009-11-10 01:12:00,2.79447,2.79447,2.79134,2.79286,11250000.0
2009-11-10 01:13:00,2.79236,2.79367,2.79181,2.79342,7000000.0
2009-11-10 01:14:00,2.79534,2.79534,2.79128,2.7919,8750000.0
2009-11-10 01:15:00,2.79319,2.79372,2.79127,2.79288,8500000.0
2009-11-10 01:16:00,2.79052,2.7933,2.79052,2.79277,7250000.0
2009-11-10 01:17:00,2.79397,2.79397,2.78869,2.79315,5750000.0
2009-11-10 01:18:00,2.79406,2.79406,2.79007,2.79029,5750000.0
2009-11-10 01:19:00,2.79051,2.79457,2.79051,2.79457,8500000.0
2009-11-10 01:20:00,2.79457,2.79457,2.79201,2.79201,7500000.0
2009-11-10 01:21:00,2.79427,2.79427,2.79099,2.79364,7250000.0
2009-11-10 01:22:00,2.79258,2.7947,2.79207,2.7947,5750000.0
2009-11-10 01:23:00,2.79159,2.79159,2.78767,2.78767,6500000.0
2009-11-10 01:24:00,2.79482,2.79482,2.79067,2.79256,6380000.0
2009-11-10 01:25:00,2.7932,2.79462,2.79211,2.7924,9000000.0
2009-11-10 01:26:00,2.79359,2.79359,2.78901,2.79285,6250000.0
2009-11-10 01:27:00,2.79214,2.79482,2.79038,2.79482,6000000.0
2009-11-10 01:28:00,2.79386,2.79386,2.78801,2.79291,16880000.0
2009-11-10 01:29:00,2.79321,2.79321,2.78914,2.79135,7750000.0
2009-11-10 01:30:00,2.79011,2.79269,2.78802,2.79211,9750000.0
2009-11-10 01:31:00,2.78988,2.79436,2.78988,2.79148,15630000.0
2009-11-10 01:32:00,2.79292,2.79318,2.78881,2.79134,7750000.0
2009-11-10 01:33:00,2.79288,2.79307,2.78607,2.79111,21750000.0
2009-11-10 01:34:00,2.79239,2.79269,2.79101,2.79269,5500000.0
2009-11-10 01:36:00,2.79198,2.79412,2.79091,2.79251,13000000.0
2009-11-10 01:37:00,2.7929,2.7929,2.78802,2.79285,8250000.0
2009-11-10 01:38:00,2.79075,2.7938,2.79075,2.79305,5250000.0
2009-11-10 01:39:00,2.79377,2.79377,2.78885,2.79187,10500000.0
2009-11-10 01:40:00,2.79077,2.7931,2.78829,2.79253,11250000.0
2009-11-10 01:41:00,2.79264,2.79299,2.7899,2.7907,6750000.0
2009-11-10 01:42:00,2.79215,2.79215,2.78896,2.79111,8250000.0
2009-11-10 01:43:00,2.78989,2.79275,2.78989,2.79275,5500000.0
2009-11-10 01:44:00,2.79025,2.79231,2.79025,2.79132,6000000.0
2009-11-10 01:45:00,2.79331,2.79375,2.7891,2.79375,5500000.0
2009-11-10 01:46:00,2.79085,2.79391,2.79085,2.79287,10750000.0
2009-11-10 01:47:00,2.79396,2.79528,2.79105,2.79523,7250000.0
2009-11-10 01:48:00,2.79368,2.79513,2.79312,2.7934,10750000.0
2009-11-10 01:49:00,2.79312,2.79478,2.79099,2.79478,6750000.0
2009-11-10 01:50:00,2.79311,2.79607,2.79133,2.79421,6500000.0
2009-11-10 01:51:00,2.79106,2.79542,2.79106,2.79542,9250000.0
2009-11-10 01:52:00,2.79464,2.79577,2.79248,2.79577,6750000.0
2009-11-10 01:53:00,2.79271,2.79511,2.7909,2.79397,7250000.0
2009-11-10 01:54:00,2.7915,2.79535,2.7915,2.79479,8500000.0
2009-11-10 01:55:00,2.79461,2.79531,2.79058,2.79424,8500000.0
2009-11-10 01:56:00,2.79422,2.795,2.79143,2.79419,11500000.0
2009-11-10 01:57:00,2.7938,2.79563,2.79246,2.79246,8250000.0
2009-11-10 01:58:00,2.79485,2.79546,2.79407,2.79473,10250000.0
2009-11-10 02:01:00,2.79378,2.7953,2.78983,2.78983,6000000.0
2009-11-10 02:02:00,2.79434,2.7945,2.79132,2.79217,6880000.0
2009-11-10 02:03:00,2.79345,2.79542,2.79282,2.79299,8000000.0
2009-11-10 02:04:00,2.79368,2.79454,2.7928,2.7928,6000000.0
2009-11-10 02:05:00,2.79487,2.79569,2.79094,2.79367,10630000.0
2009-11-10 02:06:00,2.79317,2.79504,2.79083,2.79294,7750000.0
2009-11-10 02:07:00,2.79356,2.79389,2.78995,2.79081,7500000.0
2009-11-10 02:08:00,2.79327,2.7946,2.79236,2.7946,10750000.0
2009-11-10 02:09:00,2.79166,2.79626,2.79166,2.79342,17500000.0
2009-11-10 02:10:00,2.7914,2.79523,2.79117,2.79507,9000000.0
2009-11-10 02:11:00,2.79621,2.79837,2.79163,2.79411,20630000.0
2009-11-10 02:12:00,2.79498,2.79507,2.78937,2.79372,5750000.0
2009-11-10 02:13:00,2.79345,2.79562,2.78936,2.79432,8500000.0
2009-11-10 02:14:00,2.79673,2.79702,2.79558,2.79611,7500000.0
2009-11-10 02:15:00,2.79648,2.79648,2.79285,2.79476,8500000.0
2009-11-10 02:16:00,2.79443,2.7975,2.79443,2.7975,8380000.0
2009-11-10 02:17:00,2.79743,2.79743,2.79198,2.79664,10250000.0
2009-11-10 02:18:00,2.79247,2.79669,2.7913,2.79669,7500000.0
2009-11-10 02:19:00,2.797,2.797,2.79172,2.7942,8750000.0
2009-11-10 02:20:00,2.79708,2.79767,2.79142,2.79142,7000000.0
2009-11-10 02:21:00,2.79615,2.79698,2.79316,2.79628,8000000.0
2009-11-10 02:22:00,2.79452,2.79636,2.79278,2.79611,7500000.0
2009-11-10 02:23:00,2.79425,2.7969,2.79184,2.79651,8750000.0
2009-11-10 02:24:00,2.79253,2.79618,2.79253,2.79422,8630000.0
2009-11-10 02:25:00,2.79569,2.79569,2.79131,2.7953,9000000.0
2009-11-10 02:27:00,2.79521,2.79631,2.79415,2.79579,6880000.0
2009-11-10 02:28:00,2.79479,2.79664,2.79479,2.79637,6750000.0
2009-11-10 02:29:00,2.79489,2.79561,2.79317,2.79469,7130000.0
2009-11-10 02:30:00,2.79674,2.79674,2.79053,2.79582,10500000.0
2009-11-10 02:31:00,2.79128,2.79543,2.79128,2.79431,9250000.0
2009-11-10 02:32:00,2.79278,2.79638,2.79215,2.79638,8750000.0
2009-11-10 02:33:00,2.79427,2.79591,2.79189,2.79292,8250000.0
2009-11-10 02:34:00,2.79719,2.79719,2.79236,2.79614,12750000.0
2009-11-10 02:35:00,2.79647,2.79698,2.79282,2.79698,11000000.0
2009-11-10 02:36:00,2.79691,2.79692,2.79462,2.79617,7250000.0
2009-11-10 02:37:00,2.79683,2.79728,2.79277,2.79277,11500000.0
2009-11-10 02:38:00,2.79696,2.7982,2.79532,2.79532,6500000.0
2009-11-10 02:39:00,2.79774,2.79874,2.79531,2.79638,7380000.0
2009-11-10 02:40:00,2.797,2.79803,2.79415,2.79652,4880000.0
2009-11-10 02:41:00,2.79471,2.79814,2.79471,2.79814,8750000.0
2009-11-10 02:42:00,2.79673,2.7985,2.79379,2.79678,9000000.0
2009-11-10 02:43:00,2.79725,2.80025,2.79526,2.79739,16750000.0
2009-11-10 02:44:00,2.79687,2.79894,2.79478,2.79609,7500000.0
2009-11-10 02:45:00,2.79792,2.79849,2.79423,2.79826,6500000.0
2009-11-10 02:46:00,2.79538,2.79931,2.79538,2.79823,26000000.0
2009-11-10 02:47:00,2.79856,2.79863,2.79373,2.79863,9250000.0
2009-11-10 02:48:00,2.79845,2.80195,2.7931,2.79863,16750000.0
2009-11-10 02:49:00,2.79683,2.79827,2.79401,2.79817,6130000.0
2009-11-10 02:50:00,2.79497,2.79822,2.79497,2.79822,8250000.0
2009-11-10 02:51:00,2.79675,2.79871,2.79514,2.79809,8500000.0
2009-11-10 02:52:00,2.79602,2.79978,2.79588,2.79789,6750000.0
2009-11-10 02:53:00,2.79867,2.79955,2.79493,2.798,10000000.0
2009-11-10 02:54:00,2.79593,2.79795,2.79294,2.79782,9500000.0
2009-11-10 02:55:00,2.7951,2.79843,2.79339,2.79843,10750000.0
2009-11-10 02:56:00,2.79752,2.79869,2.79752,2.79774,8000000.0
2009-11-10 02:57:00,2.79706,2.7983,2.79497,2.79821,9130000.0
2009-11-10 02:58:00,2.79827,2.79827,2.79381,2.79678,11250000.0
2009-11-10 02:59:00,2.79732,2.79871,2.79279,2.79726,6750000.0
2009-11-10 03:00:00,2.79916,2.79977,2.79537,2.79977,9500000.0
2009-11-10 03:01:00,2.79822,2.79973,2.79772,2.79834,8750000.0
2009-11-10 03:02:00,2.79911,2.79911,2.79529,2.79904,9130000.0
2009-11-10 03:03:00,2.79772,2.79901,2.79491,2.7987,10250000.0
2009-11-10 03:04:00,2.7993,2.79951,2.79544,2.79865,12750000.0
2009-11-10 03:05:00,2.79848,2.80014,2.7976,2.79902,11250000.0
2009-11-10 03:06:00,2.79706,2.79829,2.79523,2.79721,7000000.0
2009-11-10 03:07:00,2.79795,2.79932,2.79786,2.79917,10000000.0
2009-11-10 03:08:00,2.79423,2.79943,2.79423,2.79777,9380000.0
2009-11-10 03:09:00,2.79494,2.79872,2.79399,2.79399,9250000.0
2009-11-10 03:10:00,2.79812,2.7988,2.79375,2.79375,7750000.0
2009-11-10 03:11:00,2.79521,2.79796,2.79255,2.79494,10380000.0
2009-11-10 03:12:00,2.79932,2.79953,2.79676,2.79729,7500000.0
2009-11-10 03:13:00,2.79917,2.79949,2.79681,2.79949,6750000.0
2009-11-10 03:14:00,2.79725,2.79899,2.79535,2.79899,7750000.0
2009-11-10 03:15:00,2.79767,2.7986,2.79503,2.79503,10750000.0
2009-11-10 03:16:00,2.79677,2.79829,2.79543,2.79736,4130000.0
2009-11-10 03:17:00,2.79873,2.79944,2.7967,2.7967,6250000.0
2009-11-10 03:18:00,2.79765,2.79801,2.79298,2.79654,10500000.0
2009-11-10 03:19:00,2.79717,2.7987,2.79659,2.79797,5500000.0
2009-11-10 03:20:00,2.79842,2.79842,2.79631,2.79643,7750000.0
2009-11-10 03:21:00,2.79755,2.7983,2.7964,2.79706,6750000.0
2009-11-10 03:22:00,2.79786,2.79844,2.79666,2.79765,8250000.0
2009-11-10 03:23:00,2.79669,2.79782,2.79313,2.79782,6380000.0
2009-11-10 03:24:00,2.79751,2.79904,2.79741,2.79904,10130000.0
2009-11-10 03:25:00,2.79404,2.79831,2.79404,2.79816,9880000.0
2009-11-10 03:26:00,2.79777,2.7978,2.79201,2.79714,19630000.0
2009-11-10 03:27:00,2.79707,2.79827,2.79396,2.79602,11380000.0
2009-11-10 03:28:00,2.79895,2.79947,2.79758,2.79934,7630000.0
2009-11-10 03:29:00,2.79961,2.79961,2.79616,2.79779,8380000.0
2009-11-10 03:30:00,2.79969,2.79969,2.79366,2.79914,13500000.0
2009-11-10 03:31:00,2.79794,2.79962,2.79307,2.79789,20880000.0
2009-11-10 03:32:00,2.79933,2.79951,2.79494,2.7989,5500000.0
2009-11-10 03:33:00,2.79953,2.80105,2.79869,2.80105,7250000.0
2009-11-10 03:34:00,2.79771,2.80156,2.79771,2.79929,9250000.0
2009-11-10 03:35:00,2.80146,2.80146,2.79696,2.80037,9380000.0
2009-11-10 03:36:00,2.79933,2.80162,2.79933,2.80012,8750000.0
2009-11-10 03:37:00,2.8011,2.80143,2.79667,2.8013,10380000.0
2009-11-10 03:38:00,2.80031,2.8009,2.79628,2.79989,5630000.0
2009-11-10 03:39:00,2.80078,2.80128,2.79941,2.79941,10880000.0
2009-11-10 03:40:00,2.80069,2.80163,2.79679,2.80111,10000000.0
2009-11-10 03:41:00,2.80058,2.80131,2.79807,2.80121,8000000.0
2009-11-10 03:42:00,2.79882,2.80102,2.7961,2.8005,13500000.0
2009-11-10 03:43:00,2.79862,2.80221,2.79732,2.80092,12000000.0
2009-11-10 03:44:00,2.79996,2.80196,2.79858,2.7999,15500000.0
2009-11-10 03:45:00,2.80136,2.80172,2.79669,2.8007,10250000.0
2009-11-10 03:46:00,2.80003,2.80213,2.7998,2.80213,7500000.0
2009-11-10 03:47:00,2.79963,2.80088,2.79612,2.80068,17630000.0
2009-11-10 03:48:00,2.79953,2.8025,2.79953,2.80234,8880000.0
2009-11-10 03:49:00,2.80179,2.80206,2.79945,2.80062,8250000.0
2009-11-10 03:50:00,2.80142,2.80234,2.8003,2.80181,7880000.0
2009-11-10 03:51:00,2.79923,2.80231,2.79923,2.80231,5500000.0
2009-11-10 03:52:00,2.80084,2.80208,2.79905,2.80192,8250000.0
2009-11-10 03:53:00,2.80079,2.8021,2.79798,2.80188,9250000.0
2009-11-10 03:54:00,2.8006,2.80139,2.79942,2.80071,14000000.0
2009-11-10 03:55:00,2.79901,2.80164,2.79598,2.79598,7750000.0
2009-11-10 03:56:00,2.80141,2.80141,2.79835,2.80012,7750000.0
2009-11-10 03:57:00,2.79452,2.80122,2.79452,2.80059,9000000.0
2009-11-10 03:58:00,2.80037,2.80037,2.79692,2.79692,7630000.0
2009-11-10 03:59:00,2.80008,2.80008,2.79689,2.79712,8000000.0
2009-11-10 04:00:00,2.80037,2.80153,2.79811,2.8007,6250000.0
2009-11-10 04:01:00,2.80126,2.80126,2.79694,2.80061,6000000.0
2009-11-10 04:02:00,2.79889,2.80067,2.79745,2.79871,6250000.0
2009-11-10 04:03:00,2.79897,2.80085,2.79609,2.80085,10880000.0
2009-11-10 04:04:00,2.8006,2.80077,2.79902,2.79908,8750000.0
2009-11-10 04:05:00,2.80017,2.80017,2.7986,2.7986,9130000.0
2009-11-10 04:06:00,2.79996,2.80038,2.79594,2.79745,5500000.0
2009-11-10 04:07:00,2.79817,2.8008,2.79711,2.79711,8750000.0
2009-11-10 04:08:00,2.79904,2.8,2.79713,2.79997,6000000.0
2009-11-10 04:09:00,2.80014,2.80066,2.79639,2.80043,12880000.0
2009-11-10 04:10:00,2.79983,2.80057,2.79876,2.80035,8130000.0
2009-11-10 04:11:00,2.80111,2.80111,2.79729,2.79729,14500000.0
2009-11-10 04:12:00,2.80117,2.80117,2.79748,2.79938,6750000.0
2009-11-10 04:13:00,2.79888,2.80113,2.79624,2.80113,7000000.0
2009-11-10 04:14:00,2.80084,2.80125,2.79559,2.79559,11250000.0
2009-11-10 04:15:00,2.80222,2.80222,2.79662,2.80134,7000000.0
2009-11-10 04:16:00,2.79978,2.80166,2.79581,2.79955,10000000.0
2009-11-10 04:17:00,2.80089,2.80137,2.79811,2.7983,8000000.0
2009-11-10 04:18:00,2.79694,2.80098,2.79694,2.80098,11000000.0
2009-11-10 04:19:00,2.80124,2.80171,2.79796,2.79796,8750000.0
2009-11-10 04:20:00,2.80047,2.80077,2.79863,2.80007,7880000.0
2009-11-10 04:21:00,2.7997,2.80037,2.79801,2.79957,7500000.0
2009-11-10 04:22:00,2.79459,2.79907,2.79459,2.79876,6500000.0
2009-11-10 04:23:00,2.80147,2.80147,2.79795,2.79939,5130000.0
2009-11-10 04:24:00,2.79626,2.80048,2.79568,2.79568,7250000.0
2009-11-10 04:25:00,2.80121,2.80137,2.7984,2.7984,12250000.0
2009-11-10 04:26:00,2.79569,2.80105,2.7949,2.79978,6250000.0
2009-11-10 04:27:00,2.79976,2.80182,2.7992,2.80111,7130000.0
2009-11-10 04:28:00,2.79933,2.80158,2.79754,2.79917,7500000.0
2009-11-10 04:29:00,2.801,2.80101,2.79755,2.79909,11500000.0
2009-11-10 04:30:00,2.80147,2.80147,2.79637,2.80066,6250000.0
2009-11-10 04:31:00,2.80015,2.80018,2.79638,2.79991,9880000.0
2009-11-10 04:32:00,2.80188,2.80188,2.79758,2.79831,6500000.0
2009-11-10 04:33:00,2.79989,2.80156,2.79619,2.80073,10380000.0
2009-11-10 04:34:00,2.79811,2.79998,2.79811,2.79987,8500000.0
2009-11-10 04:35:00,2.79981,2.80086,2.79737,2.79989,5630000.0
2009-11-10 04:36:00,2.79779,2.80087,2.79456,2.79922,5500000.0
2009-11-10 04:37:00,2.80042,2.80065,2.79577,2.80004,8000000.0
2009-11-10 04:38:00,2.79994,2.80069,2.7972,2.79744,7000000.0
2009-11-10 04:39:00,2.80157,2.80157,2.79666,2.79897,6500000.0
2009-11-10 04:40:00,2.79813,2.8003,2.79579,2.79579,8500000.0
2009-11-10 04:41:00,2.79637,2.80038,2.79637,2.79814,5500000.0
2009-11-10 04:42:00,2.79867,2.80084,2.79568,2.80084,8250000.0
2009-11-10 04:43:00,2.797,2.80061,2.79671,2.80054,9750000.0
2009-11-10 04:44:00,2.80122,2.80122,2.79496,2.79722,9000000.0
2009-11-10 04:45:00,2.80088,2.80088,2.79207,2.79783,8000000.0
2009-11-10 04:46:00,2.79742,2.79983,2.79563,2.79948,6250000.0
2009-11-10 04:47:00,2.79962,2.80179,2.79724,2.79724,14630000.0
2009-11-10 04:48:00,2.80216,2.80216,2.79815,2.80135,8880000.0
2009-11-10 04:49:00,2.79957,2.80224,2.79713,2.79995,10000000.0
2009-11-10 04:50:00,2.79742,2.80154,2.79724,2.80128,8880000.0
2009-11-10 04:51:00,2.80192,2.80192,2.7975,2.80096,9250000.0
2009-11-10 04:52:00,2.80115,2.80115,2.79572,2.79944,6000000.0
2009-11-10 04:53:00,2.80065,2.80065,2.79631,2.79988,7010000.0
2009-11-10 04:54:00,2.79709,2.80077,2.7952,2.80077,8000000.0
2009-11-10 04:55:00,2.8002,2.80039,2.79552,2.79791,7630000.0
2009-11-10 04:56:00,2.79968,2.80088,2.7977,2.80012,8500000.0
2009-11-10 04:57:00,2.79991,2.8003,2.79793,2.79871,6380000.0
2009-11-10 04:58:00,2.80004,2.80004,2.79575,2.79895,8750000.0
2009-11-10 04:59:00,2.80104,2.80156,2.79692,2.79896,6880000.0
2009-11-10 05:00:00,2.79868,2.79868,2.79644,2.79745,7250000.0
2009-11-10 05:01:00,2.79903,2.80092,2.79619,2.79696,6630000.0
2009-11-10 05:02:00,2.79843,2.79843,2.79521,2.79521,8750000.0
2009-11-10 05:03:00,2.7997,2.79985,2.79625,2.79886,8250000.0
2009-11-10 05:04:00,2.79988,2.80065,2.7974,2.79988,13750000.0
2009-11-10 05:05:00,2.8008,2.8008,2.79783,2.79891,8130000.0
2009-11-10 05:06:00,2.79787,2.80019,2.79511,2.79711,8250000.0
2009-11-10 05:07:00,2.79971,2.79987,2.79534,2.79958,7000000.0
2009-11-10 05:08:00,2.79941,2.79962,2.79658,2.79962,9630000.0
2009-11-10 05:09:00,2.7991,2.80069,2.79861,2.7993,9500000.0
2009-11-10 05:10:00,2.80106,2.80106,2.79595,2.79896,8500000.0
2009-11-10 05:11:00,2.79918,2.80057,2.79779,2.79953,6000000.0
2009-11-10 05:12:00,2.79824,2.80153,2.79824,2.80151,8500000.0
2009-11-10 05:13:00,2.80043,2.8017,2.79848,2.79848,8500000.0
2009-11-10 05:14:00,2.7992,2.80064,2.7992,2.80064,6500000.0
2009-11-10 05:15:00,2.7979,2.80155,2.7979,2.80155,5750000.0
2009-11-10 05:16:00,2.80011,2.80097,2.79526,2.80097,7750000.0
2009-11-10 05:17:00,2.80041,2.80213,2.7998,2.80081,12260000.0
2009-11-10 05:18:00,2.80043,2.80043,2.79634,2.79864,7500000.0
2009-11-10 05:19:00,2.80022,2.80022,2.79699,2.79988,6380000.0
2009-11-10 05:20:00,2.80106,2.80106,2.79687,2.79794,8500000.0
2009-11-10 05:21:00,2.79964,2.79981,2.79657,2.79875,8630000.0
2009-11-10 05:22:00,2.80036,2.80085,2.7953,2.7953,7750000.0
2009-11-10 05:23:00,2.79939,2.80052,2.79733,2.80052,5500000.0
2009-11-10 05:24:00,2.80026,2.80038,2.79707,2.7994,9000000.0
2009-11-10 05:25:00,2.79898,2.79965,2.79553,2.79956,8250000.0
2009-11-10 05:26:00,2.79975,2.79991,2.79902,2.79987,6250000.0
2009-11-10 05:27:00,2.79872,2.80101,2.79643,2.8007,5500000.0
2009-11-10 05:28:00,2.79815,2.79983,2.79815,2.79877,10000000.0
2009-11-10 05:29:00,2.79935,2.8014,2.79556,2.79937,8500000.0
2009-11-10 05:30:00,2.80049,2.80112,2.79739,2.80112,14250000.0
2009-11-10 05:31:00,2.79912,2.80091,2.79668,2.80045,8750000.0
2009-11-10 05:32:00,2.79879,2.80011,2.79545,2.80011,6500000.0
2009-11-10 05:33:00,2.80049,2.80083,2.79619,2.80012,6500000.0
2009-11-10 05:34:00,2.79794,2.80102,2.79553,2.80102,8000000.0
2009-11-10 05:35:00,2.79963,2.80006,2.79623,2.79796,5750000.0
2009-11-10 05:36:00,2.79819,2.80066,2.79689,2.79869,9000000.0
2009-11-10 05:37:00,2.79782,2.79971,2.79689,2.79928,6000000.0
2009-11-10 05:38:00,2.79989,2.80035,2.79756,2.79981,12750000.0
2009-11-10 05:39:00,2.79952,2.79952,2.79724,2.799,6630000.0
2009-11-10 05:40:00,2.79677,2.80032,2.79651,2.79651,8630000.0
2009-11-10 05:41:00,2.80103,2.80164,2.79745,2.80068,6750000.0
2009-11-10 05:42:00,2.80006,2.80115,2.79627,2.797,5500000.0
2009-11-10 05:43:00,2.80059,2.80066,2.79795,2.79831,10750000.0
2009-11-10 05:44:00,2.80021,2.80037,2.79511,2.79827,7750000.0
2009-11-10 05:45:00,2.80002,2.80095,2.79857,2.80022,9500000.0
2009-11-10 05:46:00,2.80048,2.80048,2.79749,2.79945,12000000.0
2009-11-10 05:47:00,2.79747,2.80027,2.79665,2.80027,8750000.0
2009-11-10 05:48:00,2.79893,2.80115,2.7968,2.7975,8500000.0
2009-11-10 05:49:00,2.79679,2.80022,2.79629,2.79885,6630000.0
2009-11-10 05:50:00,2.79911,2.80057,2.79629,2.7969,8500000.0
2009-11-10 05:51:00,2.79929,2.80013,2.79657,2.80013,7130000.0
2009-11-10 05:52:00,2.79959,2.79997,2.79657,2.79806,11500000.0
2009-11-10 05:53:00,2.79976,2.80034,2.79568,2.79887,5500000.0
2009-11-10 05:54:00,2.79947,2.80036,2.79841,2.79983,6250000.0
2009-11-10 05:55:00,2.8,2.80075,2.79567,2.79567,13000000.0
2009-11-10 05:56:00,2.8001,2.8001,2.79581,2.79975,8000000.0
2009-11-10 05:57:00,2.80022,2.80175,2.79699,2.80151,9000000.0
2009-11-10 05:58:00,2.79946,2.80105,2.79869,2.80105,7500000.0
2009-11-10 05:59:00,2.79627,2.79985,2.79455,2.79688,8380000.0
2009-11-10 06:00:00,2.80035,2.8011,2.79655,2.79655,8380000.0
2009-11-10 06:01:00,2.80094,2.80094,2.79596,2.79874,8250000.0
2009-11-10 06:02:00,2.79865,2.80099,2.79709,2.79862,8250000.0
2009-11-10 06:03:00,2.79925,2.8009,2.79687,2.8009,11130000.0
2009-11-10 06:04:00,2.79532,2.80199,2.79532,2.80052,10000000.0
2009-11-10 06:05:00,2.79992,2.80061,2.79468,2.79468,9880000.0
2009-11-10 06:06:00,2.80022,2.80022,2.79852,2.79852,6250000.0
2009-11-10 06:07:00,2.79992,2.8009,2.79632,2.80026,5750000.0
2009-11-10 06:08:00,2.80055,2.80063,2.79589,2.7996,6250000.0
2009-11-10 06:09:00,2.79689,2.80083,2.79689,2.80057,8000000.0
2009-11-10 06:10:00,2.8001,2.8001,2.79784,2.79883,5750000.0
2009-11-10 06:11:00,2.80022,2.80022,2.79569,2.79872,7250000.0
2009-11-10 06:12:00,2.79734,2.80149,2.79705,2.7975,9250000.0
2009-11-10 06:13:00,2.80014,2.80043,2.7969,2.79944,6250000.0
2009-11-10 06:14:00,2.80117,2.80117,2.79763,2.80004,8380000.0
2009-11-10 06:15:00,2.79641,2.8011,2.79641,2.79853,6760000.0
2009-11-10 06:16:00,2.80085,2.80112,2.79774,2.80078,6250000.0
2009-11-10 06:17:00,2.79939,2.80135,2.79881,2.80135,13750000.0
2009-11-10 06:18:00,2.80134,2.80209,2.79707,2.8004,7750000.0
2009-11-10 06:19:00,2.80188,2.80188,2.79927,2.80078,10130000.0
2009-11-10 06:20:00,2.80069,2.80098,2.79767,2.80083,8500000.0
2009-11-10 06:21:00,2.79946,2.80187,2.79853,2.80187,8000000.0
2009-11-10 06:22:00,2.80094,2.80094,2.79584,2.80041,8250000.0
2009-11-10 06:23:00,2.79878,2.80113,2.79736,2.80058,10630000.0
2009-11-10 06:24:00,2.80164,2.80164,2.79876,2.79979,7500000.0
2009-11-10 06:25:00,2.79843,2.80079,2.79835,2.79835,6010000.0
2009-11-10 06:26:00,2.80004,2.80017,2.79574,2.7983,12000000.0
2009-11-10 06:27:00,2.79863,2.80043,2.79514,2.79514,8130000.0
2009-11-10 06:28:00,2.80031,2.80031,2.79804,2.79896,9750000.0
2009-11-10 06:29:00,2.80017,2.80017,2.79649,2.79893,7500000.0
2009-11-10 06:30:00,2.80075,2.80129,2.79755,2.79811,6130000.0
2009-11-10 06:31:00,2.79781,2.80037,2.79781,2.80037,5630000.0
2009-11-10 06:32:00,2.80029,2.80029,2.79548,2.79985,9500000.0
2009-11-10 06:33:00,2.7976,2.80022,2.79647,2.79996,6250000.0
2009-11-10 06:34:00,2.79818,2.79895,2.79525,2.79561,5500000.0
2009-11-10 06:35:00,2.79988,2.80083,2.79758,2.80004,6250000.0
2009-11-10 06:36:00,2.80067,2.80074,2.79719,2.79788,8130000.0
2009-11-10 06:37:00,2.80137,2.80137,2.7969,2.80036,9250000.0
2009-11-10 06:38:00,2.80021,2.80147,2.79868,2.80147,6750000.0
2009-11-10 06:39:00,2.7961,2.80024,2.7961,2.79976,5500000.0
2009-11-10 06:40:00,2.80079,2.80079,2.79632,2.80059,10000000.0
2009-11-10 06:41:00,2.80003,2.80003,2.79762,2.79763,6250000.0
2009-11-10 06:42:00,2.79871,2.80107,2.79621,2.80066,8000000.0
2009-11-10 06:43:00,2.79934,2.80046,2.79404,2.80046,5500000.0
2009-11-10 06:44:00,2.80148,2.80174,2.80059,2.801,6000000.0
2009-11-10 06:45:00,2.79719,2.80204,2.79719,2.80108,8750000.0
2009-11-10 06:46:00,2.80041,2.80041,2.79496,2.79522,8750000.0
2009-11-10 06:47:00,2.79932,2.80015,2.79562,2.80015,6250000.0
2009-11-10 06:48:00,2.79785,2.7995,2.79785,2.79923,6750000.0
2009-11-10 06:49:00,2.80005,2.80065,2.79663,2.79875,7880000.0
2009-11-10 06:50:00,2.79634,2.79946,2.79487,2.79917,9750000.0
2009-11-10 06:51:00,2.8002,2.80027,2.79468,2.80027,6630000.0
2009-11-10 06:52:00,2.79582,2.79984,2.79582,2.79795,7880000.0
2009-11-10 06:53:00,2.79967,2.80046,2.79562,2.80046,5750000.0
2009-11-10 06:54:00,2.79891,2.80024,2.79472,2.79991,10250000.0
2009-11-10 06:55:00,2.79876,2.80047,2.7955,2.79825,10250000.0
2009-11-10 06:56:00,2.79915,2.80018,2.79607,2.80018,5250000.0
2009-11-10 06:57:00,2.79603,2.80081,2.79593,2.80006,8000000.0
2009-11-10 06:58:00,2.79671,2.80168,2.79671,2.79963,7380000.0
2009-11-10 06:59:00,2.79995,2.80041,2.7971,2.80041,6750000.0
2009-11-10 07:00:00,2.79992,2.79992,2.79517,2.79517,6130000.0
2009-11-10 07:01:00,2.79978,2.80009,2.7949,2.7949,10500000.0
2009-11-10 07:02:00,2.79802,2.80032,2.79802,2.79808,7000000.0
2009-11-10 07:03:00,2.80075,2.80075,2.79727,2.79727,7500000.0
2009-11-10 07:04:00,2.79911,2.80084,2.79824,2.80084,6500000.0
2009-11-10 07:05:00,2.79934,2.79995,2.79839,2.79995,8500000.0
2009-11-10 07:06:00,2.79988,2.80025,2.79411,2.79748,8000000.0
2009-11-10 07:07:00,2.796,2.79903,2.79448,2.79815,7760000.0
2009-11-10 07:08:00,2.79935,2.80003,2.79789,2.79846,9250000.0
2009-11-10 07:09:00,2.80018,2.802,2.79743,2.80168,5500000.0
2009-11-10 07:10:00,2.79995,2.80258,2.79995,2.8019,9250000.0
2009-11-10 07:11:00,2.80028,2.80179,2.79798,2.80179,10000000.0
2009-11-10 07:12:00,2.80027,2.80181,2.7985,2.80072,5750000.0
2009-11-10 07:13:00,2.80252,2.80377,2.79996,2.80108,6000000.0
2009-11-10 07:14:00,2.79798,2.80194,2.79755,2.80194,6250000.0
2009-11-10 07:15:00,2.80107,2.80358,2.8006,2.80348,8500000.0
2009-11-10 07:16:00,2.80449,2.80521,2.80224,2.80224,7630000.0
2009-11-10 07:17:00,2.80275,2.80414,2.80208,2.8035,15500000.0
2009-11-10 07:18:00,2.80439,2.80446,2.79804,2.79804,8130000.0
2009-11-10 07:19:00,2.80251,2.80279,2.79947,2.80245,4880000.0
2009-11-10 07:20:00,2.80285,2.80294,2.7995,2.80294,5500000.0
2009-11-10 07:21:00,2.80225,2.80225,2.79792,2.80109,7500000.0
2009-11-10 07:22:00,2.80058,2.80382,2.80058,2.80348,10510000.0
2009-11-10 07:23:00,2.80253,2.80402,2.798,2.80227,8000000.0
2009-11-10 07:24:00,2.80254,2.80331,2.79885,2.80293,12630000.0
2009-11-10 07:25:00,2.80172,2.80263,2.80037,2.80037,11250000.0
2009-11-10 07:26:00,2.8022,2.8022,2.79982,2.79982,5750000.0
2009-11-10 07:27:00,2.79618,2.80181,2.79618,2.80116,5630000.0
2009-11-10 07:28:00,2.8003,2.8021,2.79613,2.8021,10750000.0
2009-11-10 07:29:00,2.80196,2.8024,2.801,2.8017,12500000.0
2009-11-10 07:30:00,2.8023,2.80308,2.80003,2.80216,9750000.0
2009-11-10 07:31:00,2.80274,2.80336,2.80212,2.80303,10500000.0
2009-11-10 07:32:00,2.80309,2.80309,2.7979,2.80185,7630000.0
2009-11-10 07:33:00,2.80023,2.80256,2.79963,2.79963,8750000.0
2009-11-10 07:34:00,2.80241,2.80462,2.79998,2.80462,9130000.0
2009-11-10 07:35:00,2.80362,2.80462,2.79976,2.79986,12000000.0
2009-11-10 07:36:00,2.806,2.80614,2.80172,2.80571,7010000.0
2009-11-10 07:37:00,2.80507,2.80655,2.80318,2.80318,6500000.0
2009-11-10 07:38:00,2.80584,2.80643,2.80238,2.80411,9250000.0
2009-11-10 07:39:00,2.8056,2.80621,2.80412,2.80481,7000000.0
2009-11-10 07:40:00,2.80415,2.80658,2.80047,2.80495,6000000.0
2009-11-10 07:41:00,2.8043,2.80609,2.80013,2.80328,8500000.0
2009-11-10 07:42:00,2.80638,2.80652,2.80411,2.8046,5250000.0
2009-11-10 07:43:00,2.80372,2.80612,2.8018,2.80328,9750000.0
2009-11-10 07:44:00,2.80408,2.80518,2.80298,2.80469,8750000.0
2009-11-10 07:45:00,2.80262,2.80448,2.8002,2.80315,7000000.0
2009-11-10 07:46:00,2.80569,2.80598,2.8005,2.80598,10880000.0
2009-11-10 07:47:00,2.80095,2.80547,2.80095,2.80388,6750000.0
2009-11-10 07:48:00,2.80612,2.80674,2.80212,2.80674,6750000.0
2009-11-10 07:49:00,2.80627,2.80727,2.80238,2.80709,6000000.0
2009-11-10 07:50:00,2.80567,2.80714,2.80299,2.80714,7380000.0
2009-11-10 07:51:00,2.80331,2.80584,2.80331,2.80411,6250000.0
2009-11-10 07:52:00,2.80658,2.80658,2.80307,2.80527,7500000.0
2009-11-10 07:53:00,2.80622,2.80622,2.79972,2.8008,7250000.0
2009-11-10 07:54:00,2.80039,2.8024,2.80039,2.8024,6750000.0
2009-11-10 07:55:00,2.80241,2.80241,2.79902,2.80076,8250000.0
2009-11-10 07:56:00,2.7987,2.80405,2.7987,2.79988,8510000.0
2009-11-10 07:57:00,2.80194,2.80336,2.80187,2.80321,12500000.0
2009-11-10 07:58:00,2.80152,2.80448,2.79983,2.80343,7000000.0
2009-11-10 07:59:00,2.80364,2.80429,2.80192,2.8022,6500000.0
2009-11-10 08:00:00,2.80333,2.80523,2.79965,2.80509,8250000.0
2009-11-10 08:01:00,2.80425,2.80507,2.80189,2.80294,8500000.0
2009-11-10 08:02:00,2.80394,2.80394,2.79995,2.80198,8750000.0
2009-11-10 08:03:00,2.80384,2.80525,2.80099,2.80284,6750000.0
2009-11-10 08:04:00,2.80314,2.8035,2.80304,2.80325,5500000.0
2009-11-10 08:05:00,2.8049,2.80552,2.79972,2.80181,9250000.0
2009-11-10 08:06:00,2.8044,2.80499,2.80025,2.80258,7130000.0
2009-11-10 08:07:00,2.80357,2.80426,2.80059,2.80161,8750000.0
2009-11-10 08:08:00,2.79949,2.80493,2.79949,2.80466,7250000.0
2009-11-10 08:09:00,2.80351,2.80473,2.80247,2.8042,5250000.0
2009-11-10 08:10:00,2.80417,2.8048,2.80326,2.80458,11750000.0
2009-11-10 08:11:00,2.8045,2.8045,2.80163,2.80202,10750000.0
2009-11-10 08:12:00,2.80375,2.80391,2.80114,2.80351,12500000.0
2009-11-10 08:13:00,2.7973,2.80425,2.7973,2.79959,10630000.0
2009-11-10 08:14:00,2.79895,2.80475,2.79895,2.80209,7000000.0
2009-11-10 08:15:00,2.80049,2.80229,2.79977,2.80033,6250000.0
2009-11-10 08:16:00,2.79923,2.80157,2.79879,2.79932,8250000.0
2009-11-10 08:17:00,2.79476,2.80146,2.79476,2.80114,7880000.0
2009-11-10 08:18:00,2.79832,2.80184,2.7952,2.80113,6250000.0
2009-11-10 08:19:00,2.79831,2.80145,2.79753,2.80145,6250000.0
2009-11-10 08:20:00,2.79765,2.80169,2.79765,2.79874,10500000.0
2009-11-10 08:21:00,2.79923,2.80157,2.79654,2.79654,10750000.0
2009-11-10 08:22:00,2.80079,2.80146,2.79667,2.7998,5500000.0
2009-11-10 08:23:00,2.79666,2.80069,2.79666,2.80002,8000000.0
2009-11-10 08:24:00,2.79781,2.8007,2.79419,2.79419,6750000.0
2009-11-10 08:25:00,2.79811,2.8009,2.79752,2.79889,9000000.0
2009-11-10 08:26:00,2.79866,2.80125,2.79852,2.79908,5880000.0
2009-11-10 08:27:00,2.79956,2.80125,2.79628,2.79953,7880000.0
2009-11-10 08:28:00,2.7988,2.80259,2.79767,2.80208,9000000.0
2009-11-10 08:29:00,2.7968,2.80359,2.7968,2.80204,5250000.0
2009-11-10 08:30:00,2.80278,2.80369,2.80104,2.8027,13880000.0
2009-11-10 08:31:00,2.79733,2.80274,2.79733,2.80103,5500000.0
2009-11-10 08:32:00,2.80167,2.80319,2.80092,2.8017,5500000.0
2009-11-10 08:33:00,2.80311,2.80431,2.79927,2.80097,5500000.0
2009-11-10 08:34:00,2.80072,2.80377,2.80072,2.80254,9000000.0
2009-11-10 08:35:00,2.79811,2.80345,2.79811,2.80227,8000000.0
2009-11-10 08:36:00,2.80269,2.80355,2.79823,2.80208,10000000.0
2009-11-10 08:37:00,2.80267,2.80429,2.80175,2.80218,8750000.0
2009-11-10 08:38:00,2.80082,2.80397,2.79859,2.7996,7750000.0
2009-11-10 08:39:00,2.80182,2.80311,2.80019,2.80241,10000000.0
2009-11-10 08:40:00,2.80354,2.80401,2.80024,2.8011,12750000.0
2009-11-10 08:41:00,2.8038,2.80426,2.79995,2.79995,5250000.0
2009-11-10 08:42:00,2.80422,2.80468,2.80253,2.80388,11000000.0
2009-11-10 08:43:00,2.80577,2.80603,2.80142,2.80402,10630000.0
2009-11-10 08:44:00,2.80397,2.80447,2.80088,2.80088,5750000.0
2009-11-10 08:45:00,2.80349,2.80463,2.80041,2.80348,9000000.0
2009-11-10 08:46:00,2.80426,2.80571,2.80139,2.80139,10750000.0
2009-11-10 08:47:00,2.79808,2.80376,2.79808,2.80242,8250000.0
2009-11-10 08:48:00,2.80167,2.80376,2.80021,2.80202,8750000.0
2009-11-10 08:49:00,2.80351,2.80464,2.79816,2.80275,6380000.0
2009-11-10 08:50:00,2.80312,2.80432,2.80108,2.80355,8500000.0
2009-11-10 08:51:00,2.80213,2.80362,2.7996,2.80119,15750000.0
2009-11-10 08:52:00,2.80216,2.80244,2.79872,2.8016,9000000.0
2009-11-10 08:53:00,2.80095,2.8024,2.79969,2.80026,6500000.0
2009-11-10 08:54:00,2.8014,2.8033,2.79934,2.80055,13500000.0
2009-11-10 08:55:00,2.80027,2.80228,2.79827,2.80144,11250000.0
2009-11-10 08:56:00,2.80085,2.80177,2.79936,2.80027,10250000.0
2009-11-10 08:57:00,2.79987,2.80163,2.79946,2.8,8750000.0
2009-11-10 08:58:00,2.79989,2.80326,2.79989,2.80021,6000000.0
2009-11-10 08:59:00,2.80214,2.80214,2.7964,2.79684,7750000.0
2009-11-10 09:00:00,2.79571,2.79871,2.79464,2.79722,6750000.0
2009-11-10 09:01:00,2.79649,2.7991,2.79542,2.7991,6500000.0
2009-11-10 09:02:00,2.79875,2.80145,2.79673,2.8001,10000000.0
2009-11-10 09:03:00,2.79911,2.80215,2.79911,2.80033,12000000.0
2009-11-10 09:04:00,2.79872,2.80102,2.79537,2.79537,7630000.0
2009-11-10 09:05:00,2.79996,2.80096,2.79642,2.79805,9630000.0
2009-11-10 09:06:00,2.8012,2.8012,2.79717,2.79717,8000000.0
2009-11-10 09:07:00,2.7966,2.80074,2.7966,2.7989,7000000.0
2009-11-10 09:08:00,2.79687,2.80118,2.79549,2.79711,9380000.0
2009-11-10 09:09:00,2.79539,2.79952,2.79539,2.79808,11250000.0
2009-11-10 09:10:00,2.79706,2.79884,2.7956,2.79592,10000000.0
2009-11-10 09:11:00,2.79427,2.79847,2.79377,2.79606,10750000.0
2009-11-10 09:12:00,2.79695,2.80028,2.79641,2.79641,7000000.0
2009-11-10 09:13:00,2.79842,2.79971,2.79742,2.79971,5250000.0
2009-11-10 09:14:00,2.79962,2.79971,2.79631,2.79736,16500000.0
2009-11-10 09:15:00,2.79961,2.80027,2.79793,2.79918,8750000.0
2009-11-10 09:16:00,2.79661,2.79926,2.7951,2.79733,7500000.0
2009-11-10 09:17:00,2.80052,2.80076,2.7955,2.80036,10000000.0
2009-11-10 09:18:00,2.79779,2.80128,2.79779,2.80088,8500000.0
2009-11-10 09:19:00,2.79995,2.80196,2.79933,2.80059,8750000.0
2009-11-10 09:20:00,2.80084,2.80164,2.79717,2.79717,5250000.0
2009-11-10 09:21:00,2.80105,2.80237,2.7991,2.80052,8250000.0
2009-11-10 09:22:00,2.79975,2.8011,2.79756,2.80013,8880000.0
2009-11-10 09:23:00,2.80036,2.80151,2.79753,2.79753,6750000.0
2009-11-10 09:24:00,2.79934,2.80076,2.7954,2.79935,7630000.0
2009-11-10 09:25:00,2.80058,2.80155,2.79674,2.80095,9000000.0
2009-11-10 09:26:00,2.79978,2.80237,2.79794,2.80237,8000000.0
2009-11-10 09:27:00,2.80307,2.80449,2.7993,2.80411,9000000.0
2009-11-10 09:28:00,2.80281,2.80407,2.80082,2.80368,10250000.0
2009-11-10 09:29:00,2.80166,2.8059,2.80166,2.80448,5500000.0
2009-11-10 09:30:00,2.80449,2.80544,2.80264,2.80517,7500000.0
2009-11-10 09:31:00,2.80239,2.80563,2.80075,2.80323,13000000.0
2009-11-10 09:32:00,2.80483,2.80494,2.80016,2.80434,8500000.0
2009-11-10 09:33:00,2.80396,2.80497,2.80053,2.80261,8500000.0
2009-11-10 09:34:00,2.8053,2.80568,2.80273,2.80323,5500000.0
2009-11-10 09:35:00,2.80524,2.80568,2.80112,2.80112,7500000.0
2009-11-10 09:36:00,2.8005,2.80352,2.79877,2.8033,8630000.0
2009-11-10 09:37:00,2.80291,2.80291,2.80028,2.80028,6750000.0
2009-11-10 09:38:00,2.79836,2.80155,2.79609,2.79609,7000000.0
2009-11-10 09:39:00,2.80194,2.80204,2.80009,2.80141,7130000.0
2009-11-10 09:40:00,2.80114,2.80269,2.80006,2.80231,6500000.0
2009-11-10 09:41:00,2.80237,2.80345,2.79922,2.80116,6500000.0
2009-11-10 09:42:00,2.80009,2.80275,2.79866,2.8,9250000.0
2009-11-10 09:43:00,2.80195,2.80379,2.80104,2.80156,6000000.0
2009-11-10 09:44:00,2.80358,2.80445,2.797,2.79817,5500000.0
2009-11-10 09:45:00,2.80461,2.80461,2.79912,2.80072,11500000.0
2009-11-10 09:46:00,2.80043,2.80296,2.79675,2.79943,8000000.0
2009-11-10 09:47:00,2.80358,2.80358,2.80011,2.80045,5500000.0
2009-11-10 09:48:00,2.80064,2.8011,2.79835,2.79835,6630000.0
2009-11-10 09:49:00,2.80264,2.80299,2.79804,2.80166,7500000.0
2009-11-10 09:50:00,2.80171,2.80251,2.80063,2.80229,8750000.0
2009-11-10 09:51:00,2.80177,2.80424,2.80177,2.80381,12000000.0
2009-11-10 09:52:00,2.79957,2.80433,2.7992,2.80376,10250000.0
2009-11-10 09:53:00,2.80235,2.80647,2.80129,2.80129,9000000.0
2009-11-10 09:54:00,2.80669,2.80712,2.80456,2.80548,7500000.0
2009-11-10 09:55:00,2.80595,2.80694,2.80129,2.80651,8500000.0
2009-11-10 09:56:00,2.79996,2.80671,2.79996,2.80669,11750000.0
2009-11-10 09:57:00,2.80576,2.80724,2.80343,2.80574,5500000.0
2009-11-10 09:58:00,2.80494,2.80811,2.80335,2.80424,5250000.0
2009-11-10 09:59:00,2.80338,2.808,2.80338,2.80526,7500000.0
2009-11-10 10:00:00,2.80671,2.80671,2.80206,2.80457,8250000.0
2009-11-10 10:01:00,2.80599,2.8068,2.80208,2.8068,9000000.0
2009-11-10 10:02:00,2.8048,2.80566,2.80264,2.80412,10750000.0
2009-11-10 10:03:00,2.80643,2.80659,2.7998,2.7998,8500000.0
2009-11-10 10:04:00,2.80577,2.80631,2.80364,2.80599,6750000.0
2009-11-10 10:05:00,2.80248,2.80575,2.79905,2.80217,7750000.0
2009-11-10 10:06:00,2.80031,2.80624,2.80031,2.80194,8380000.0
2009-11-10 10:07:00,2.80371,2.80495,2.80054,2.80054,7250000.0
2009-11-10 10:08:00,2.80326,2.80711,2.80289,2.80337,6630000.0
2009-11-10 10:09:00,2.8065,2.80858,2.80562,2.80858,11000000.0
2009-11-10 10:10:00,2.80751,2.80905,2.80713,2.80713,8000000.0
2009-11-10 10:11:00,2.80869,2.80979,2.80612,2.80708,9130000.0
2009-11-10 10:12:00,2.80699,2.80991,2.80662,2.80733,11750000.0
2009-11-10 10:13:00,2.80721,2.80893,2.80406,2.80713,8000000.0
2009-11-10 10:14:00,2.80708,2.80708,2.80555,2.80615,5750000.0
2009-11-10 10:15:00,2.80595,2.80674,2.80266,2.80602,10500000.0
2009-11-10 10:16:00,2.80772,2.80772,2.80367,2.80367,10500000.0
2009-11-10 10:17:00,2.80727,2.80727,2.80099,2.80576,9000000.0
2009-11-10 10:18:00,2.80573,2.80627,2.80331,2.80564,5760000.0
2009-11-10 10:19:00,2.80422,2.80622,2.80236,2.80514,10630000.0
2009-11-10 10:20:00,2.80473,2.80525,2.80078,2.80469,8000000.0
2009-11-10 10:21:00,2.80448,2.80559,2.8019,2.80559,7880000.0
2009-11-10 10:22:00,2.80279,2.80512,2.80105,2.80512,5500000.0
2009-11-10 10:23:00,2.80373,2.80373,2.79866,2.80146,10000000.0
2009-11-10 10:24:00,2.80513,2.80545,2.80303,2.80464,10380000.0
2009-11-10 10:25:00,2.80505,2.80585,2.80095,2.80223,10250000.0
2009-11-10 10:26:00,2.80599,2.80615,2.80016,2.80166,7000000.0
2009-11-10 10:27:00,2.80482,2.80551,2.80156,2.80465,7500000.0
2009-11-10 10:28:00,2.80361,2.80471,2.79999,2.79999,7750000.0
2009-11-10 10:29:00,2.80196,2.8049,2.80196,2.80286,10880000.0
2009-11-10 10:30:00,2.80614,2.80614,2.80204,2.80204,12750000.0
2009-11-10 10:31:00,2.80437,2.80521,2.80041,2.80326,9250000.0
2009-11-10 10:32:00,2.80317,2.80483,2.79885,2.80376,8750000.0
2009-11-10 10:33:00,2.80577,2.80622,2.80158,2.80494,6250000.0
2009-11-10 10:34:00,2.80221,2.80597,2.8021,2.80555,12000000.0
2009-11-10 10:35:00,2.80548,2.80693,2.80416,2.80416,8130000.0
2009-11-10 10:36:00,2.80757,2.80757,2.80387,2.80387,7130000.0
2009-11-10 10:37:00,2.80653,2.807,2.80309,2.807,8250000.0
2009-11-10 10:38:00,2.80556,2.80846,2.80424,2.8056,7750000.0
2009-11-10 10:39:00,2.8035,2.8071,2.80265,2.80623,8750000.0
2009-11-10 10:40:00,2.80806,2.80806,2.8022,2.8046,9250000.0
2009-11-10 10:41:00,2.80385,2.80513,2.79805,2.80225,9000000.0
2009-11-10 10:42:00,2.80381,2.80381,2.79843,2.79843,7880000.0
2009-11-10 10:43:00,2.80287,2.80328,2.80034,2.80163,5250000.0
2009-11-10 10:44:00,2.80429,2.80447,2.79917,2.80285,9750000.0
2009-11-10 10:45:00,2.80355,2.80376,2.80011,2.80376,5250000.0
2009-11-10 10:46:00,2.80417,2.80423,2.79704,2.80196,10750000.0
2009-11-10 10:47:00,2.80354,2.80354,2.79795,2.80223,11250000.0
2009-11-10 10:48:00,2.79986,2.80312,2.79824,2.80242,11000000.0
2009-11-10 10:49:00,2.80185,2.80349,2.79999,2.80069,6250000.0
2009-11-10 10:50:00,2.80297,2.80362,2.79848,2.79978,5750000.0
2009-11-10 10:51:00,2.80312,2.80323,2.80163,2.80274,10750000.0
2009-11-10 10:52:00,2.80004,2.80366,2.79992,2.80292,5130000.0
2009-11-10 10:53:00,2.80227,2.80461,2.80081,2.80081,9500000.0
2009-11-10 10:54:00,2.80321,2.80433,2.79851,2.80359,7250000.0
2009-11-10 10:55:00,2.80271,2.80351,2.79661,2.80351,11500000.0
2009-11-10 10:56:00,2.80429,2.80448,2.79903,2.79903,6500000.0
2009-11-10 10:57:00,2.8036,2.80396,2.79861,2.80302,5750000.0
2009-11-10 10:58:00,2.80478,2.80478,2.79812,2.80266,8000000.0
2009-11-10 10:59:00,2.80325,2.80328,2.79858,2.80173,10500000.0
2009-11-10 11:00:00,2.80485,2.80485,2.80102,2.80175,5250000.0
2009-11-10 11:01:00,2.80141,2.80463,2.79985,2.80237,6750000.0
2009-11-10 11:02:00,2.80428,2.80481,2.79845,2.80481,9000000.0
2009-11-10 11:03:00,2.80535,2.80566,2.80336,2.80417,6000000.0
2009-11-10 11:04:00,2.80545,2.8057,2.80111,2.80254,10500000.0
2009-11-10 11:05:00,2.79934,2.80554,2.79934,2.80276,6000000.0
2009-11-10 11:06:00,2.80118,2.80536,2.80118,2.80295,8750000.0
2009-11-10 11:07:00,2.80471,2.80498,2.803,2.80492,7000000.0
2009-11-10 11:08:00,2.80269,2.80475,2.80059,2.8027,8250000.0
2009-11-10 11:09:00,2.79907,2.805,2.79907,2.80385,8500000.0
2009-11-10 11:10:00,2.80133,2.80522,2.80133,2.80139,11750000.0
2009-11-10 11:11:00,2.80497,2.80508,2.79909,2.80345,8500000.0
2009-11-10 11:12:00,2.80507,2.80508,2.80128,2.80128,5880000.0
2009-11-10 11:13:00,2.80517,2.80517,2.80023,2.8036,11750000.0
2009-11-10 11:14:00,2.80421,2.805,2.79834,2.80126,10000000.0
2009-11-10 11:15:00,2.80435,2.80459,2.80171,2.80235,7250000.0
2009-11-10 11:16:00,2.80352,2.80394,2.79922,2.80203,7500000.0
2009-11-10 11:17:00,2.80171,2.80425,2.8001,2.80248,9000000.0
2009-11-10 11:18:00,2.80275,2.8038,2.80042,2.80042,9000000.0
2009-11-10 11:19:00,2.80249,2.80249,2.79863,2.79987,6250000.0
2009-11-10 11:20:00,2.80285,2.80285,2.79975,2.80082,5250000.0
2009-11-10 11:21:00,2.80349,2.80435,2.80103,2.80131,10130000.0
2009-11-10 11:22:00,2.80113,2.80344,2.80113,2.80129,5250000.0
2009-11-10 11:23:00,2.8016,2.80429,2.80128,2.80405,10380000.0
2009-11-10 11:24:00,2.8048,2.80534,2.80058,2.80268,6750000.0
2009-11-10 11:25:00,2.80039,2.80477,2.79975,2.79975,6250000.0
2009-11-10 11:26:00,2.80301,2.80301,2.80002,2.80112,10000000.0
2009-11-10 11:27:00,2.80311,2.80311,2.79905,2.79911,10250000.0
2009-11-10 11:28:00,2.8021,2.8021,2.79698,2.80133,12500000.0
2009-11-10 11:29:00,2.79851,2.80252,2.79851,2.80056,9000000.0
2009-11-10 11:30:00,2.80124,2.80239,2.79919,2.79919,7500000.0
2009-11-10 11:31:00,2.80234,2.80238,2.79713,2.80104,10250000.0
2009-11-10 11:32:00,2.79797,2.80109,2.79387,2.79973,8750000.0
2009-11-10 11:33:00,2.79855,2.80084,2.79816,2.7983,6750000.0
2009-11-10 11:34:00,2.79778,2.80042,2.79437,2.79734,13000000.0
2009-11-10 11:35:00,2.79869,2.80032,2.79455,2.79738,7380000.0
2009-11-10 11:36:00,2.79689,2.79833,2.7963,2.79791,7380000.0
2009-11-10 11:37:00,2.79528,2.79815,2.79523,2.79799,11630000.0
2009-11-10 11:38:00,2.79414,2.79811,2.79382,2.79641,8500000.0
2009-11-10 11:39:00,2.79814,2.79837,2.79323,2.79751,7250000.0
2009-11-10 11:40:00,2.79829,2.79842,2.79554,2.79773,9130000.0
2009-11-10 11:41:00,2.79831,2.79843,2.79477,2.79727,7500000.0
2009-11-10 11:42:00,2.7963,2.79845,2.79488,2.79682,6250000.0
2009-11-10 11:43:00,2.79903,2.7995,2.79702,2.79929,10500000.0
2009-11-10 11:44:00,2.79747,2.79944,2.79627,2.79845,9500000.0
2009-11-10 11:45:00,2.79532,2.80063,2.79475,2.79865,11130000.0
2009-11-10 11:46:00,2.80053,2.80053,2.79663,2.79896,8500000.0
2009-11-10 11:47:00,2.79998,2.80035,2.79443,2.79854,6380000.0
2009-11-10 11:48:00,2.7966,2.79951,2.7966,2.79778,7880000.0
2009-11-10 11:49:00,2.79922,2.79947,2.79627,2.79752,6250000.0
2009-11-10 11:50:00,2.79933,2.79933,2.79295,2.79905,11000000.0
2009-11-10 11:51:00,2.79738,2.79857,2.79552,2.79662,6000000.0
2009-11-10 11:52:00,2.79701,2.80024,2.79597,2.79597,7750000.0
2009-11-10 11:53:00,2.79913,2.79951,2.7972,2.79882,9750000.0
2009-11-10 11:54:00,2.7987,2.80029,2.79702,2.79828,8000000.0
2009-11-10 11:55:00,2.8002,2.8002,2.7926,2.79684,10500000.0
2009-11-10 11:56:00,2.79812,2.79924,2.79379,2.79409,6500000.0
2009-11-10 11:57:00,2.79841,2.79946,2.79562,2.79757,8750000.0
2009-11-10 11:58:00,2.79865,2.79952,2.79732,2.79913,9130000.0
2009-11-10 11:59:00,2.79739,2.79872,2.79412,2.79792,8500000.0
2009-11-10 12:00:00,2.79794,2.80122,2.79662,2.80122,7130000.0
2009-11-10 12:01:00,2.802,2.80329,2.8,2.80327,9380000.0
2009-11-10 12:02:00,2.80087,2.8044,2.80087,2.80273,7750000.0
2009-11-10 12:03:00,2.80302,2.80469,2.79991,2.80138,6630000.0
2009-11-10 12:04:00,2.80291,2.80456,2.80091,2.8018,6250000.0
2009-11-10 12:05:00,2.80484,2.80507,2.80246,2.80441,5750000.0
2009-11-10 12:06:00,2.80537,2.8062,2.80061,2.80123,10000000.0
2009-11-10 12:07:00,2.80582,2.80676,2.80094,2.80308,8380000.0
2009-11-10 12:08:00,2.8035,2.80589,2.80059,2.80522,5250000.0
2009-11-10 12:09:00,2.80681,2.80681,2.8028,2.80619,7250000.0
2009-11-10 12:10:00,2.80213,2.80556,2.80069,2.80273,5880000.0
2009-11-10 12:11:00,2.80383,2.80599,2.80308,2.80597,5750000.0
2009-11-10 12:12:00,2.80494,2.80581,2.80313,2.80313,8250000.0
2009-11-10 12:13:00,2.8049,2.8049,2.79979,2.79979,6250000.0
2009-11-10 12:14:00,2.80549,2.80549,2.79758,2.80224,8130000.0
2009-11-10 12:15:00,2.80391,2.80458,2.79779,2.8024,9250000.0
2009-11-10 12:16:00,2.79999,2.80307,2.79936,2.80079,11000000.0
2009-11-10 12:17:00,2.8008,2.80155,2.799,2.80027,7750000.0
2009-11-10 12:18:00,2.7978,2.80106,2.79734,2.79875,11750000.0
2009-11-10 12:19:00,2.79874,2.80213,2.79834,2.79974,10750000.0
2009-11-10 12:20:00,2.80085,2.8015,2.79548,2.79885,8380000.0
2009-11-10 12:21:00,2.80086,2.80186,2.79575,2.80126,9500000.0
2009-11-10 12:22:00,2.80112,2.80298,2.79935,2.8008,7000000.0
2009-11-10 12:23:00,2.80264,2.8031,2.79972,2.80104,7630000.0
2009-11-10 12:24:00,2.80086,2.80201,2.79666,2.79954,11000000.0
2009-11-10 12:25:00,2.80071,2.8018,2.7963,2.79925,11130000.0
2009-11-10 12:26:00,2.80236,2.80236,2.79803,2.80041,5750000.0
2009-11-10 12:27:00,2.79583,2.8018,2.79583,2.79871,7250000.0
2009-11-10 12:28:00,2.80165,2.80289,2.79607,2.79864,6000000.0
2009-11-10 12:29:00,2.80046,2.80186,2.79835,2.80074,11250000.0
2009-11-10 12:30:00,2.79957,2.80163,2.79925,2.80163,6000000.0
2009-11-10 12:31:00,2.80078,2.8021,2.79505,2.79888,9250000.0
2009-11-10 12:32:00,2.80063,2.80082,2.79726,2.79819,11000000.0
2009-11-10 12:33:00,2.79253,2.79929,2.79253,2.79613,9250000.0
2009-11-10 12:34:00,2.79973,2.79973,2.79528,2.79615,7250000.0
2009-11-10 12:35:00,2.79774,2.79846,2.79057,2.79542,6000000.0
2009-11-10 12:36:00,2.79468,2.79703,2.79145,2.79456,9250000.0
2009-11-10 12:37:00,2.79833,2.79833,2.79264,2.79705,7750000.0
2009-11-10 12:38:00,2.79805,2.79805,2.7931,2.7931,5750000.0
2009-11-10 12:39:00,2.79855,2.79855,2.79436,2.79489,6000000.0
2009-11-10 12:40:00,2.79685,2.79832,2.79509,2.79741,8250000.0
2009-11-10 12:41:00,2.79456,2.79923,2.79456,2.79649,6000000.0
2009-11-10 12:42:00,2.79664,2.79901,2.79664,2.79809,7000000.0
2009-11-10 12:43:00,2.79796,2.79967,2.79471,2.79471,5500000.0
2009-11-10 12:44:00,2.79768,2.79823,2.79203,2.79823,5750000.0
2009-11-10 12:45:00,2.79805,2.79889,2.79495,2.79601,9500000.0
2009-11-10 12:46:00,2.79677,2.79749,2.7921,2.7921,10750000.0
2009-11-10 12:47:00,2.79525,2.79793,2.79113,2.79741,6250000.0
2009-11-10 12:48:00,2.79793,2.79862,2.79226,2.79544,11000000.0
2009-11-10 12:49:00,2.79805,2.79805,2.79377,2.79382,9130000.0
2009-11-10 12:50:00,2.79674,2.79808,2.79464,2.79539,10000000.0
2009-11-10 12:51:00,2.79726,2.79753,2.79311,2.79633,9130000.0
2009-11-10 12:52:00,2.79705,2.79818,2.79613,2.79765,8880000.0
2009-11-10 12:53:00,2.79466,2.79875,2.79466,2.79513,6250000.0
2009-11-10 12:54:00,2.79843,2.79904,2.79556,2.79737,7750000.0
2009-11-10 12:55:00,2.79599,2.79821,2.79566,2.79707,5630000.0
2009-11-10 12:56:00,2.79422,2.79659,2.79422,2.79647,9750000.0
2009-11-10 12:57:00,2.7945,2.79618,2.79071,2.79414,9500000.0
2009-11-10 12:58:00,2.79516,2.79598,2.79215,2.79215,5630000.0
2009-11-10 12:59:00,2.79509,2.79617,2.79236,2.79513,13000000.0
2009-11-10 13:00:00,2.79621,2.79642,2.79057,2.7959,6750000.0
2009-11-10 13:01:00,2.79499,2.79747,2.79313,2.79589,10000000.0
2009-11-10 13:02:00,2.79496,2.79516,2.79215,2.79294,7750000.0
2009-11-10 13:03:00,2.79581,2.79596,2.79195,2.7953,8250000.0
2009-11-10 13:04:00,2.7928,2.79639,2.79056,2.79492,7750000.0
2009-11-10 13:05:00,2.79736,2.79736,2.7916,2.79511,7630000.0
2009-11-10 13:06:00,2.79662,2.79673,2.79348,2.79604,6130000.0
2009-11-10 13:07:00,2.79322,2.79667,2.79053,2.79663,7500000.0
2009-11-10 13:08:00,2.79042,2.79719,2.79042,2.79679,5250000.0
2009-11-10 13:09:00,2.79697,2.79789,2.79354,2.79474,11130000.0
2009-11-10 13:10:00,2.79523,2.79833,2.79505,2.79505,6500000.0
2009-11-10 13:11:00,2.7908,2.79713,2.7908,2.7909,6250000.0
2009-11-10 13:12:00,2.79482,2.79842,2.79482,2.79678,10250000.0
2009-11-10 13:13:00,2.7947,2.7981,2.79424,2.7945,5750000.0
2009-11-10 13:14:00,2.79822,2.79829,2.79524,2.79591,7000000.0
2009-11-10 13:15:00,2.79216,2.7978,2.79216,2.79702,9250000.0
2009-11-10 13:16:00,2.7945,2.79818,2.79238,2.79238,8750000.0
2009-11-10 13:17:00,2.7938,2.79774,2.7938,2.79506,8880000.0
2009-11-10 13:18:00,2.79779,2.79786,2.79572,2.7971,5750000.0
2009-11-10 13:19:00,2.79582,2.79847,2.79447,2.7974,9000000.0
2009-11-10 13:20:00,2.79816,2.7984,2.79358,2.7984,7750000.0
2009-11-10 13:21:00,2.79441,2.79885,2.79441,2.79562,7500000.0
2009-11-10 13:22:00,2.79653,2.79803,2.79402,2.79709,8500000.0
2009-11-10 13:23:00,2.7969,2.79767,2.79384,2.79699,8750000.0
2009-11-10 13:24:00,2.79119,2.7972,2.79119,2.79625,7500000.0
2009-11-10 13:25:00,2.79776,2.79862,2.79205,2.79688,6750000.0
2009-11-10 13:26:00,2.79498,2.79646,2.79247,2.79589,9000000.0
2009-11-10 13:27:00,2.7946,2.79743,2.79301,2.79484,11500000.0
2009-11-10 13:28:00,2.79524,2.79787,2.79178,2.79715,9000000.0
2009-11-10 13:29:00,2.79542,2.79828,2.79507,2.79529,10500000.0
2009-11-10 13:30:00,2.79444,2.79758,2.7936,2.79369,7130000.0
2009-11-10 13:31:00,2.79501,2.79723,2.79459,2.79549,8250000.0
2009-11-10 13:32:00,2.79812,2.79812,2.79512,2.79695,6500000.0
2009-11-10 13:33:00,2.79414,2.79749,2.79108,2.7969,8250000.0
2009-11-10 13:34:00,2.79279,2.79742,2.7917,2.79582,7880000.0
2009-11-10 13:35:00,2.79785,2.79787,2.79108,2.79108,7000000.0
2009-11-10 13:36:00,2.7967,2.79688,2.79249,2.79377,6250000.0
2009-11-10 13:37:00,2.79664,2.79664,2.79122,2.79635,7130000.0
2009-11-10 13:38:00,2.79626,2.79774,2.79335,2.79714,9630000.0
2009-11-10 13:39:00,2.79698,2.79732,2.79428,2.7968,8750000.0
2009-11-10 13:40:00,2.79836,2.79836,2.79621,2.79621,8500000.0
2009-11-10 13:41:00,2.79637,2.79768,2.79358,2.79768,6000000.0
2009-11-10 13:42:00,2.79636,2.79842,2.794,2.79462,6000000.0
2009-11-10 13:43:00,2.79821,2.79852,2.7947,2.79633,6630000.0
2009-11-10 13:44:00,2.79779,2.79831,2.79499,2.79795,8630000.0
2009-11-10 13:45:00,2.79916,2.79916,2.79516,2.79693,6000000.0
2009-11-10 13:46:00,2.79624,2.79935,2.79608,2.79728,7250000.0
2009-11-10 13:47:00,2.7939,2.79838,2.7939,2.79514,5500000.0
2009-11-10 13:48:00,2.79812,2.79901,2.7939,2.7939,6750000.0
2009-11-10 13:49:00,2.79553,2.79798,2.79447,2.79665,6750000.0
2009-11-10 13:50:00,2.79805,2.80053,2.7965,2.8002,10500000.0
2009-11-10 13:51:00,2.79996,2.80094,2.79608,2.79956,7500000.0
2009-11-10 13:52:00,2.79741,2.80028,2.7972,2.79922,10500000.0
2009-11-10 13:53:00,2.79972,2.8006,2.79873,2.79936,6000000.0
2009-11-10 13:54:00,2.79725,2.80069,2.79569,2.7978,5250000.0
2009-11-10 13:55:00,2.79858,2.80146,2.7969,2.8005,10500000.0
2009-11-10 13:56:00,2.79978,2.80192,2.79827,2.80045,11000000.0
2009-11-10 13:57:00,2.80138,2.80138,2.79731,2.79997,7000000.0
2009-11-10 13:58:00,2.80167,2.80167,2.7991,2.80061,7750000.0
2009-11-10 13:59:00,2.8021,2.80239,2.79911,2.80092,9500000.0
2009-11-10 14:00:00,2.80173,2.80333,2.79905,2.80052,11000000.0
2009-11-10 14:01:00,2.80149,2.80461,2.80149,2.80197,8750000.0
2009-11-10 14:02:00,2.80345,2.80345,2.80023,2.80204,6250000.0
2009-11-10 14:03:00,2.80156,2.80221,2.79681,2.79724,12380000.0
2009-11-10 14:04:00,2.80227,2.80227,2.79574,2.79799,10750000.0
2009-11-10 14:05:00,2.80092,2.80157,2.79783,2.80127,8500000.0
2009-11-10 14:06:00,2.80042,2.80151,2.79946,2.80043,8130000.0
2009-11-10 14:07:00,2.80015,2.8013,2.79957,2.80113,7750000.0
2009-11-10 14:08:00,2.8015,2.80168,2.79829,2.79829,8000000.0
2009-11-10 14:09:00,2.7988,2.80114,2.7988,2.80114,8000000.0
2009-11-10 14:10:00,2.80139,2.80139,2.79837,2.79951,13250000.0
2009-11-10 14:11:00,2.79991,2.80137,2.79531,2.7985,6750000.0
2009-11-10 14:12:00,2.80184,2.80336,2.79829,2.79829,7500000.0
2009-11-10 14:13:00,2.80174,2.80308,2.80063,2.80256,6500000.0
2009-11-10 14:14:00,2.79804,2.80278,2.79804,2.80237,8500000.0
2009-11-10 14:15:00,2.80154,2.80256,2.80064,2.80064,8500000.0
2009-11-10 14:16:00,2.8006,2.80335,2.79827,2.80257,9630000.0
2009-11-10 14:17:00,2.8011,2.80416,2.8011,2.80385,15750000.0
2009-11-10 14:18:00,2.80326,2.80479,2.80207,2.80312,8250000.0
2009-11-10 14:19:00,2.80425,2.80588,2.8024,2.80494,7000000.0
2009-11-10 14:20:00,2.80552,2.80595,2.80436,2.80436,6250000.0
2009-11-10 14:21:00,2.80654,2.80754,2.80278,2.80633,10500000.0
2009-11-10 14:22:00,2.80674,2.80674,2.80336,2.80336,7000000.0
2009-11-10 14:23:00,2.80332,2.80782,2.80332,2.80524,10250000.0
2009-11-10 14:24:00,2.80698,2.80932,2.80613,2.80768,7000000.0
2009-11-10 14:25:00,2.80905,2.80919,2.80009,2.80009,8260000.0
2009-11-10 14:26:00,2.79994,2.80723,2.79994,2.80586,7750000.0
2009-11-10 14:27:00,2.80662,2.8072,2.80289,2.80443,12500000.0
2009-11-10 14:28:00,2.80298,2.80555,2.79707,2.804,7130000.0
2009-11-10 14:29:00,2.80535,2.80753,2.80308,2.80684,6250000.0
2009-11-10 14:30:00,2.80506,2.80667,2.80116,2.80404,10750000.0
2009-11-10 14:31:00,2.80628,2.80703,2.80216,2.80346,7750000.0
2009-11-10 14:32:00,2.80756,2.80756,2.80335,2.80347,8750000.0
2009-11-10 14:33:00,2.80796,2.80822,2.80591,2.80771,13750000.0
2009-11-10 14:34:00,2.80621,2.80879,2.80306,2.80782,8750000.0
2009-11-10 14:35:00,2.80565,2.80905,2.80354,2.80655,9000000.0
2009-11-10 14:36:00,2.80767,2.80917,2.80644,2.80917,6750000.0
2009-11-10 14:37:00,2.8075,2.80952,2.80431,2.80431,8750000.0
2009-11-10 14:38:00,2.81017,2.81017,2.80488,2.80805,8500000.0
2009-11-10 14:39:00,2.80928,2.80928,2.80164,2.80435,8510000.0
2009-11-10 14:40:00,2.80917,2.80939,2.80481,2.80481,6000000.0
2009-11-10 14:41:00,2.8065,2.80816,2.80531,2.80534,9000000.0
2009-11-10 14:42:00,2.80876,2.80898,2.80451,2.80451,8750000.0
2009-11-10 14:43:00,2.80877,2.80912,2.80684,2.80703,6260000.0
2009-11-10 14:44:00,2.80517,2.80898,2.80517,2.80566,9250000.0
2009-11-10 14:45:00,2.80553,2.80851,2.80543,2.80683,6750000.0
2009-11-10 14:46:00,2.8075,2.80808,2.80457,2.80585,9250000.0
2009-11-10 14:47:00,2.80777,2.80777,2.80527,2.80551,6250000.0
2009-11-10 14:48:00,2.80204,2.80719,2.80204,2.80259,7380000.0
2009-11-10 14:49:00,2.80631,2.80631,2.80241,2.80555,6880000.0
2009-11-10 14:50:00,2.80374,2.80583,2.80061,2.8054,11500000.0
2009-11-10 14:51:00,2.80527,2.80594,2.80019,2.80501,11250000.0
2009-11-10 14:52:00,2.80455,2.80557,2.80012,2.80294,10500000.0
2009-11-10 14:53:00,2.80622,2.80639,2.80328,2.80403,6250000.0
2009-11-10 14:54:00,2.80807,2.80807,2.80381,2.80585,6250000.0
2009-11-10 14:55:00,2.80785,2.80785,2.8026,2.80632,11250000.0
2009-11-10 14:56:00,2.8076,2.80827,2.80322,2.80322,8250000.0
2009-11-10 14:57:00,2.80829,2.80887,2.80162,2.80471,7750000.0
2009-11-10 14:58:00,2.80739,2.80797,2.80374,2.80757,7000000.0
2009-11-10 14:59:00,2.80678,2.80783,2.80336,2.80336,5250000.0
2009-11-10 15:00:00,2.80876,2.80876,2.80442,2.80442,7000000.0
2009-11-10 15:01:00,2.80561,2.80677,2.80255,2.80511,7380000.0
2009-11-10 15:02:00,2.80525,2.80699,2.80387,2.80465,10000000.0
2009-11-10 15:03:00,2.80646,2.80646,2.80246,2.8052,10500000.0
2009-11-10 15:04:00,2.80324,2.80529,2.80136,2.8043,7500000.0
2009-11-10 15:05:00,2.80541,2.80614,2.79816,2.80302,9250000.0
2009-11-10 15:06:00,2.80685,2.8071,2.80151,2.8059,9000000.0
2009-11-10 15:07:00,2.80555,2.80618,2.80084,2.80506,10750000.0
2009-11-10 15:08:00,2.8063,2.80656,2.80232,2.80232,7380000.0
2009-11-10 15:09:00,2.80669,2.80669,2.80217,2.80217,5750000.0
2009-11-10 15:10:00,2.80559,2.80602,2.80137,2.80512,9250000.0
2009-11-10 15:11:00,2.80395,2.80619,2.80353,2.80601,8250000.0
2009-11-10 15:12:00,2.8063,2.80786,2.80289,2.80786,8750000.0
2009-11-10 15:13:00,2.80348,2.80654,2.80333,2.80622,8000000.0
2009-11-10 15:14:00,2.80471,2.80777,2.80266,2.80391,8760000.0
2009-11-10 15:15:00,2.80419,2.80663,2.80335,2.80493,7000000.0
2009-11-10 15:16:00,2.80334,2.80686,2.80291,2.80519,6630000.0
2009-11-10 15:17:00,2.80615,2.80615,2.79888,2.80274,7250000.0
2009-11-10 15:18:00,2.80195,2.80337,2.7996,2.80322,7750000.0
2009-11-10 15:19:00,2.8014,2.80333,2.79824,2.79824,8130000.0
2009-11-10 15:20:00,2.80047,2.80047,2.79772,2.79874,15500000.0
2009-11-10 15:21:00,2.79715,2.79944,2.79539,2.79741,5500000.0
2009-11-10 15:22:00,2.79677,2.79973,2.79107,2.79152,7250000.0
2009-11-10 15:23:00,2.7936,2.79532,2.79086,2.79146,5750000.0
2009-11-10 15:24:00,2.78613,2.79425,2.78613,2.79366,4880000.0
2009-11-10 15:25:00,2.79126,2.79315,2.78872,2.79262,9380000.0
2009-11-10 15:26:00,2.79765,2.80112,2.79291,2.79404,10000000.0
2009-11-10 15:27:00,2.79153,2.79522,2.7908,2.7908,9000000.0
2009-11-10 15:28:00,2.79411,2.7946,2.79296,2.79327,7500000.0
2009-11-10 15:29:00,2.7907,2.79537,2.7907,2.79228,11250000.0
2009-11-10 15:30:00,2.79628,2.79628,2.78976,2.79224,12500000.0
2009-11-10 15:31:00,2.78829,2.79504,2.78829,2.79504,10750000.0
2009-11-10 15:32:00,2.79479,2.79599,2.7923,2.79493,7000000.0
2009-11-10 15:33:00,2.79359,2.7964,2.79236,2.79529,7750000.0
2009-11-10 15:34:00,2.79533,2.79722,2.7943,2.79505,8000000.0
2009-11-10 15:35:00,2.79273,2.79573,2.7906,2.79173,8250000.0
2009-11-10 15:36:00,2.79495,2.79566,2.79116,2.79323,7500000.0
2009-11-10 15:37:00,2.79275,2.79551,2.79111,2.79111,11250000.0
2009-11-10 15:38:00,2.78903,2.79352,2.78903,2.7921,9510000.0
2009-11-10 15:39:00,2.78743,2.79409,2.78743,2.79352,9000000.0
2009-11-10 15:40:00,2.79212,2.79348,2.78957,2.79162,8750000.0
2009-11-10 15:41:00,2.79303,2.7932,2.78672,2.79084,8750000.0
2009-11-10 15:42:00,2.79205,2.79205,2.78748,2.78968,11750000.0
2009-11-10 15:43:00,2.79067,2.79278,2.78995,2.79278,7500000.0
2009-11-10 15:44:00,2.79185,2.79389,2.7876,2.79245,7250000.0
2009-11-10 15:45:00,2.7911,2.79387,2.7911,2.79302,7500000.0
2009-11-10 15:46:00,2.79357,2.79374,2.78931,2.79202,8880000.0
2009-11-10 15:47:00,2.78912,2.79349,2.78901,2.79168,14500000.0
2009-11-10 15:48:00,2.79373,2.79373,2.78878,2.79355,9250000.0
2009-11-10 15:49:00,2.79406,2.79558,2.79185,2.79456,7890000.0
2009-11-10 15:50:00,2.79134,2.79531,2.7902,2.79403,6250000.0
2009-11-10 15:51:00,2.79226,2.79587,2.79226,2.79498,6500000.0
2009-11-10 15:52:00,2.79473,2.7972,2.79133,2.79228,5500000.0
2009-11-10 15:53:00,2.79706,2.79706,2.79398,2.79497,6750000.0
2009-11-10 15:54:00,2.79442,2.79624,2.79317,2.79468,8250000.0
2009-11-10 15:55:00,2.79747,2.79749,2.79195,2.7944,11000000.0
2009-11-10 15:56:00,2.79529,2.79629,2.79093,2.79471,5500000.0
2009-11-10 15:57:00,2.79553,2.79792,2.79274,2.79457,6750000.0
2009-11-10 15:58:00,2.79761,2.79801,2.7932,2.79503,8750000.0
2009-11-10 15:59:00,2.79738,2.79807,2.7959,2.79678,6500000.0
2009-11-10 16:00:00,2.79882,2.79882,2.79419,2.79602,6250000.0
2009-11-10 16:01:00,2.79603,2.79646,2.78735,2.79277,8750000.0
2009-11-10 16:02:00,2.79391,2.79447,2.79054,2.79236,5500000.0
2009-11-10 16:03:00,2.79345,2.7947,2.79068,2.79275,8750000.0
2009-11-10 16:04:00,2.79282,2.79385,2.79063,2.7915,8500000.0
2009-11-10 16:05:00,2.78813,2.79138,2.78607,2.78998,7000000.0
2009-11-10 16:06:00,2.78929,2.79111,2.7866,2.79111,11380000.0
2009-11-10 16:07:00,2.78931,2.79,2.78702,2.78901,10750000.0
2009-11-10 16:08:00,2.78941,2.7917,2.78691,2.7917,6380000.0
2009-11-10 16:09:00,2.79414,2.79528,2.79,2.79267,8750000.0
2009-11-10 16:10:00,2.79737,2.79754,2.78917,2.79178,6250000.0
2009-11-10 16:11:00,2.79482,2.79548,2.7927,2.79444,8000000.0
2009-11-10 16:12:00,2.78959,2.7947,2.78959,2.79351,7750000.0
2009-11-10 16:13:00,2.79456,2.79459,2.79081,2.79081,8500000.0
2009-11-10 16:14:00,2.79446,2.79446,2.78728,2.79053,10000000.0
2009-11-10 16:15:00,2.79081,2.79355,2.79081,2.79325,8500000.0
2009-11-10 16:16:00,2.78702,2.79266,2.78702,2.79072,7500000.0
2009-11-10 16:17:00,2.79435,2.79442,2.79055,2.79192,5500000.0
2009-11-10 16:18:00,2.79505,2.79505,2.79035,2.79133,9500000.0
2009-11-10 16:19:00,2.79223,2.7938,2.79139,2.79302,5250000.0
2009-11-10 16:20:00,2.79561,2.79561,2.79365,2.7941,7000000.0
2009-11-10 16:21:00,2.7917,2.79526,2.7917,2.79502,11500000.0
2009-11-10 16:22:00,2.79209,2.8012,2.79209,2.79356,7250000.0
2009-11-10 16:23:00,2.79446,2.79621,2.79325,2.79583,6000000.0
2009-11-10 16:24:00,2.79282,2.79522,2.79153,2.79469,5500000.0
2009-11-10 16:25:00,2.79746,2.79746,2.79356,2.79495,6750000.0
2009-11-10 16:26:00,2.79555,2.79648,2.79192,2.79626,8500000.0
2009-11-10 16:27:00,2.79609,2.79683,2.79516,2.79588,12130000.0
2009-11-10 16:28:00,2.79516,2.7969,2.78944,2.79332,8500000.0
2009-11-10 16:29:00,2.79561,2.79845,2.79287,2.7949,8750000.0
2009-11-10 16:30:00,2.79434,2.79798,2.79348,2.79414,7380000.0
2009-11-10 16:31:00,2.79604,2.79631,2.79386,2.79604,11500000.0
2009-11-10 16:32:00,2.79291,2.79441,2.79229,2.79431,13500000.0
2009-11-10 16:33:00,2.79122,2.79488,2.79116,2.79265,9500000.0
2009-11-10 16:34:00,2.79349,2.79349,2.78969,2.79118,6250000.0
2009-11-10 16:35:00,2.79253,2.79356,2.78864,2.79308,11500000.0
2009-11-10 16:36:00,2.7931,2.7931,2.78977,2.79103,7250000.0
2009-11-10 16:37:00,2.7903,2.79201,2.7872,2.78942,8250000.0
2009-11-10 16:38:00,2.79277,2.79277,2.78739,2.78977,10250000.0
2009-11-10 16:39:00,2.79201,2.793,2.78901,2.79112,6630000.0
2009-11-10 16:40:00,2.79096,2.79288,2.78773,2.78773,7880000.0
2009-11-10 16:41:00,2.79309,2.79394,2.78919,2.79229,7250000.0
2009-11-10 16:42:00,2.78877,2.79344,2.78869,2.79111,13750000.0
2009-11-10 16:43:00,2.78973,2.79351,2.78907,2.79284,8500000.0
2009-11-10 16:44:00,2.79246,2.79259,2.7879,2.78904,7250000.0
2009-11-10 16:45:00,2.79147,2.79147,2.78592,2.78755,10000000.0
2009-11-10 16:46:00,2.79082,2.79082,2.78693,2.78992,10500000.0
2009-11-10 16:47:00,2.79043,2.79043,2.78858,2.79011,6880000.0
2009-11-10 16:48:00,2.7872,2.79095,2.7872,2.78979,5500000.0
2009-11-10 16:49:00,2.78866,2.7916,2.78747,2.79017,6630000.0
2009-11-10 16:50:00,2.79235,2.79235,2.78659,2.78848,6500000.0
2009-11-10 16:51:00,2.78589,2.79047,2.78589,2.78942,7000000.0
2009-11-10 16:52:00,2.78887,2.79046,2.7846,2.78892,7500000.0
2009-11-10 16:53:00,2.78922,2.7896,2.78656,2.78885,11250000.0
2009-11-10 16:54:00,2.7865,2.78867,2.78634,2.7879,5250000.0
2009-11-10 16:55:00,2.78669,2.79013,2.78513,2.78513,11250000.0
2009-11-10 16:56:00,2.78039,2.7856,2.78039,2.78439,11630000.0
2009-11-10 16:57:00,2.78283,2.78602,2.78026,2.78341,8500000.0
2009-11-10 16:58:00,2.78645,2.78645,2.78125,2.78394,9000000.0
2009-11-10 16:59:00,2.7828,2.78475,2.78261,2.78421,7750000.0
2009-11-10 17:00:00,2.78335,2.78795,2.78335,2.78795,8500000.0
2009-11-10 17:01:00,2.78614,2.78934,2.78298,2.78298,7750000.0
2009-11-10 17:02:00,2.78389,2.78739,2.78246,2.78246,8380000.0
2009-11-10 17:03:00,2.78752,2.78752,2.78093,2.78309,6250000.0
2009-11-10 17:04:00,2.78538,2.79033,2.78538,2.78654,7500000.0
2009-11-10 17:05:00,2.78352,2.78771,2.78272,2.78588,11500000.0
2009-11-10 17:06:00,2.78799,2.78799,2.78435,2.78498,5130000.0
2009-11-10 17:07:00,2.78798,2.78798,2.78403,2.78466,8500000.0
2009-11-10 17:08:00,2.7822,2.78634,2.7822,2.78327,7250000.0
2009-11-10 17:09:00,2.78653,2.78653,2.78367,2.78569,8750000.0
2009-11-10 17:10:00,2.78262,2.78454,2.77892,2.78411,7750000.0
2009-11-10 17:11:00,2.78455,2.78565,2.77976,2.78211,7750000.0
2009-11-10 17:12:00,2.77842,2.7826,2.77842,2.7826,10130000.0
2009-11-10 17:13:00,2.78332,2.78332,2.77381,2.77818,8250000.0
2009-11-10 17:14:00,2.77702,2.78113,2.77622,2.77899,6000000.0
2009-11-10 17:15:00,2.7819,2.7819,2.77426,2.77793,9250000.0
2009-11-10 17:16:00,2.779,2.779,2.77092,2.77428,9250000.0
2009-11-10 17:17:00,2.77625,2.77683,2.77462,2.77608,6000000.0
2009-11-10 17:18:00,2.77294,2.77915,2.77294,2.77766,6500000.0
2009-11-10 17:19:00,2.77685,2.7807,2.77685,2.77843,6750000.0
2009-11-10 17:20:00,2.77236,2.77774,2.77236,2.77247,7130000.0
2009-11-10 17:21:00,2.77568,2.77629,2.7702,2.7745,9250000.0
2009-11-10 17:22:00,2.77432,2.77445,2.77003,2.77261,5250000.0
2009-11-10 17:23:00,2.77085,2.77211,2.76466,2.77211,7750000.0
2009-11-10 17:24:00,2.77031,2.77405,2.76598,2.77405,8500000.0
2009-11-10 17:25:00,2.77328,2.77467,2.7704,2.77332,7750000.0
2009-11-10 17:26:00,2.7744,2.77515,2.77361,2.77431,8130000.0
2009-11-10 17:27:00,2.77271,2.77706,2.77065,2.77509,8500000.0
2009-11-10 17:28:00,2.77403,2.7772,2.77157,2.77503,8500000.0
2009-11-10 17:29:00,2.77466,2.77606,2.77352,2.77424,13000000.0
2009-11-10 17:30:00,2.77381,2.77445,2.77163,2.77206,10000000.0
2009-11-10 17:31:00,2.77395,2.77525,2.77072,2.77317,10500000.0
2009-11-10 17:32:00,2.77453,2.77607,2.77111,2.77419,9260000.0
2009-11-10 17:33:00,2.77662,2.77713,2.77325,2.77325,8880000.0
2009-11-10 17:34:00,2.77328,2.77729,2.77328,2.77696,6750000.0
2009-11-10 17:35:00,2.77615,2.77832,2.77429,2.77676,12250000.0
2009-11-10 17:36:00,2.77645,2.77923,2.77541,2.77665,6750000.0
2009-11-10 17:37:00,2.77791,2.78017,2.77239,2.77801,8750000.0
2009-11-10 17:38:00,2.77832,2.782,2.77571,2.782,8630000.0
2009-11-10 17:39:00,2.78152,2.78224,2.77859,2.78082,10250000.0
2009-11-10 17:40:00,2.78305,2.78319,2.77992,2.78154,10130000.0
2009-11-10 17:41:00,2.78028,2.78382,2.77919,2.77919,9500000.0
2009-11-10 17:42:00,2.78234,2.78445,2.78149,2.78402,11250000.0
2009-11-10 17:43:00,2.781,2.78558,2.77649,2.78441,8630000.0
2009-11-10 17:44:00,2.78428,2.78505,2.78206,2.78272,8500000.0
2009-11-10 17:45:00,2.77877,2.78323,2.77877,2.78316,7500000.0
2009-11-10 17:46:00,2.78225,2.78337,2.78003,2.78102,9250000.0
2009-11-10 17:47:00,2.77707,2.78296,2.77707,2.78145,9750000.0
2009-11-10 17:48:00,2.78367,2.78393,2.77741,2.77741,7250000.0
2009-11-10 17:49:00,2.78364,2.78382,2.78035,2.78035,8250000.0
2009-11-10 17:50:00,2.78355,2.78442,2.77874,2.78081,8880000.0
2009-11-10 17:51:00,2.78266,2.78447,2.7805,2.78447,10500000.0
2009-11-10 17:52:00,2.78436,2.78588,2.78339,2.78349,8500000.0
2009-11-10 17:53:00,2.78318,2.78684,2.78318,2.78591,5250000.0
2009-11-10 17:54:00,2.78609,2.78739,2.78497,2.78686,6500000.0
2009-11-10 17:55:00,2.78648,2.78734,2.78436,2.78476,6250000.0
2009-11-10 17:56:00,2.78729,2.78783,2.78418,2.78511,8250000.0
2009-11-10 17:57:00,2.78781,2.78864,2.78275,2.78441,10500000.0
2009-11-10 17:58:00,2.78564,2.78953,2.78564,2.78864,6250000.0
2009-11-10 17:59:00,2.79046,2.79046,2.78426,2.78426,13380000.0
2009-11-10 18:00:00,2.78797,2.78804,2.78584,2.78675,6000000.0
2009-11-10 18:01:00,2.78639,2.78755,2.7825,2.78656,8500000.0
2009-11-10 18:02:00,2.78639,2.78639,2.78402,2.78483,5500000.0
2009-11-10 18:03:00,2.78442,2.78734,2.78394,2.78394,10130000.0
2009-11-10 18:04:00,2.78483,2.78649,2.78259,2.7855,6250000.0
2009-11-10 18:05:00,2.78378,2.78803,2.78364,2.78636,7250000.0
2009-11-10 18:06:00,2.78735,2.79081,2.78581,2.79081,8130000.0
2009-11-10 18:07:00,2.7921,2.79249,2.78959,2.79123,5880000.0
2009-11-10 18:08:00,2.78714,2.7911,2.78625,2.78915,10260000.0
2009-11-10 18:09:00,2.79047,2.79303,2.78855,2.79095,9750000.0
2009-11-10 18:10:00,2.79209,2.79373,2.79022,2.79205,5750000.0
2009-11-10 18:11:00,2.79068,2.79185,2.78978,2.79185,14500000.0
2009-11-10 18:12:00,2.78879,2.79167,2.78533,2.79069,6000000.0
2009-11-10 18:13:00,2.79108,2.79294,2.78849,2.79198,8250000.0
2009-11-10 18:14:00,2.79352,2.79366,2.7865,2.79263,15250000.0
2009-11-10 18:15:00,2.7942,2.7942,2.78998,2.79231,9010000.0
2009-11-10 18:16:00,2.79252,2.79282,2.78896,2.78896,8500000.0
2009-11-10 18:17:00,2.7903,2.7934,2.78815,2.78987,6750000.0
2009-11-10 18:18:00,2.78976,2.79245,2.78625,2.78947,10750000.0
2009-11-10 18:19:00,2.79157,2.79213,2.78485,2.79006,9000000.0
2009-11-10 18:20:00,2.7889,2.79045,2.78883,2.78996,5250000.0
2009-11-10 18:21:00,2.78773,2.7907,2.78481,2.79058,5250000.0
2009-11-10 18:22:00,2.79097,2.79097,2.78418,2.7893,8500000.0
2009-11-10 18:23:00,2.78723,2.7912,2.78619,2.78663,8500000.0
2009-11-10 18:24:00,2.78968,2.7901,2.78646,2.78956,9250000.0
2009-11-10 18:25:00,2.79052,2.79111,2.78919,2.79083,9500000.0
2009-11-10 18:26:00,2.78884,2.79209,2.78884,2.79125,8500000.0
2009-11-10 18:27:00,2.79004,2.79073,2.78663,2.78928,7250000.0
2009-11-10 18:28:00,2.79149,2.79255,2.78864,2.79255,10500000.0
2009-11-10 18:29:00,2.79239,2.79279,2.79028,2.79117,5250000.0
2009-11-10 18:30:00,2.79221,2.79328,2.79056,2.79095,9500000.0
2009-11-10 18:31:00,2.79322,2.79468,2.79102,2.7919,9250000.0
2009-11-10 18:32:00,2.79218,2.79321,2.78842,2.79035,8880000.0
2009-11-10 18:33:00,2.79097,2.79391,2.78975,2.79391,6250000.0
2009-11-10 18:34:00,2.79247,2.79307,2.78884,2.79173,12000000.0
2009-11-10 18:35:00,2.79035,2.79229,2.78916,2.79181,8000000.0
2009-11-10 18:36:00,2.79144,2.79419,2.79144,2.79337,6750000.0
2009-11-10 18:37:00,2.79284,2.79389,2.79137,2.79266,6750000.0
2009-11-10 18:38:00,2.79104,2.79207,2.78484,2.78484,12250000.0
2009-11-10 18:39:00,2.78885,2.79147,2.78669,2.78669,5250000.0
2009-11-10 18:40:00,2.79221,2.79221,2.78579,2.78684,8500000.0
2009-11-10 18:41:00,2.78727,2.79002,2.78376,2.78376,7130000.0
2009-11-10 18:42:00,2.78956,2.79067,2.78595,2.78694,12500000.0
2009-11-10 18:43:00,2.7872,2.78777,2.78513,2.78777,8000000.0
2009-11-10 18:44:00,2.78664,2.78847,2.78377,2.78487,7380000.0
2009-11-10 18:45:00,2.78724,2.78724,2.78243,2.78696,6750000.0
2009-11-10 18:46:00,2.78464,2.78558,2.77953,2.78495,6750000.0
2009-11-10 18:47:00,2.78724,2.78724,2.78397,2.78397,9630000.0
2009-11-10 18:48:00,2.78355,2.78616,2.78263,2.78263,6750000.0
2009-11-10 18:49:00,2.78404,2.78563,2.78139,2.78503,6500000.0
2009-11-10 18:50:00,2.78381,2.78457,2.77999,2.7829,10750000.0
2009-11-10 18:51:00,2.78463,2.7849,2.78114,2.78342,8750000.0
2009-11-10 18:52:00,2.78098,2.784,2.7799,2.78239,7750000.0
2009-11-10 18:53:00,2.78421,2.78501,2.77904,2.78461,10750000.0
2009-11-10 18:54:00,2.78534,2.78561,2.7794,2.78048,13880000.0
2009-11-10 18:55:00,2.78474,2.78604,2.78258,2.78459,6630000.0
2009-11-10 18:56:00,2.78472,2.78572,2.7801,2.78572,8750000.0
2009-11-10 18:57:00,2.78605,2.78699,2.78359,2.78588,4880000.0
2009-11-10 18:58:00,2.78323,2.78852,2.78323,2.78772,7500000.0
2009-11-10 18:59:00,2.78493,2.78797,2.78217,2.78217,10000000.0
2009-11-10 19:00:00,2.78692,2.78769,2.7851,2.78595,8500000.0
2009-11-10 19:01:00,2.78684,2.78832,2.78448,2.78448,8750000.0
2009-11-10 19:02:00,2.78614,2.78816,2.78413,2.78717,5250000.0
2009-11-10 19:03:00,2.78768,2.78928,2.78552,2.78552,5130000.0
2009-11-10 19:04:00,2.78971,2.78971,2.78415,2.78566,10630000.0
2009-11-10 19:05:00,2.78703,2.78883,2.78655,2.78655,7750000.0
2009-11-10 19:06:00,2.78804,2.7893,2.78529,2.78897,8630000.0
2009-11-10 19:07:00,2.79115,2.79145,2.78925,2.79079,8250000.0
2009-11-10 19:08:00,2.79119,2.79215,2.78938,2.7917,10000000.0
2009-11-10 19:09:00,2.79342,2.79342,2.78859,2.78859,10380000.0
2009-11-10 19:10:00,2.79136,2.7922,2.78778,2.7922,6750000.0
2009-11-10 19:11:00,2.78916,2.79236,2.78767,2.78953,4880000.0
2009-11-10 19:12:00,2.7917,2.79232,2.78682,2.79201,5750000.0
2009-11-10 19:13:00,2.79225,2.79225,2.78649,2.79087,8000000.0
2009-11-10 19:14:00,2.79039,2.7912,2.78654,2.78869,9000000.0
2009-11-10 19:15:00,2.79134,2.79134,2.7866,2.79033,14500000.0
2009-11-10 19:16:00,2.7888,2.7907,2.78547,2.78809,9130000.0
2009-11-10 19:17:00,2.78861,2.79072,2.7861,2.78733,8500000.0
2009-11-10 19:18:00,2.78994,2.78994,2.78616,2.78694,9750000.0
2009-11-10 19:19:00,2.7865,2.7896,2.78594,2.78805,10750000.0
2009-11-10 19:20:00,2.78908,2.78943,2.78693,2.78693,16250000.0
2009-11-10 19:21:00,2.78996,2.79083,2.78854,2.78887,5750000.0
2009-11-10 19:22:00,2.78904,2.79083,2.78878,2.79074,7250000.0
2009-11-10 19:23:00,2.78791,2.79041,2.78791,2.78913,6500000.0
2009-11-10 19:24:00,2.79108,2.79207,2.78688,2.79123,6000000.0
2009-11-10 19:25:00,2.79084,2.79128,2.78592,2.79128,7250000.0
2009-11-10 19:26:00,2.78714,2.79237,2.78714,2.79106,7750000.0
2009-11-10 19:27:00,2.79051,2.79175,2.79003,2.79011,6250000.0
2009-11-10 19:28:00,2.79159,2.79159,2.78663,2.78663,7630000.0
2009-11-10 19:29:00,2.79049,2.79115,2.78562,2.79083,10000000.0
2009-11-10 19:30:00,2.78825,2.79258,2.78698,2.79197,7000000.0
2009-11-10 19:31:00,2.79158,2.79297,2.78967,2.78983,9000000.0
2009-11-10 19:32:00,2.78957,2.79115,2.78465,2.7883,7750000.0
2009-11-10 19:33:00,2.78693,2.79021,2.78454,2.78806,10500000.0
2009-11-10 19:34:00,2.7912,2.7912,2.78723,2.78767,7010000.0
2009-11-10 19:35:00,2.78749,2.78959,2.78666,2.78852,13000000.0
2009-11-10 19:36:00,2.79068,2.79244,2.78919,2.79244,5250000.0
2009-11-10 19:37:00,2.79011,2.79235,2.78571,2.79227,12250000.0
2009-11-10 19:38:00,2.79016,2.79569,2.79016,2.79428,7250000.0
2009-11-10 19:39:00,2.7889,2.7951,2.7889,2.79253,10000000.0
2009-11-10 19:40:00,2.79485,2.79508,2.78993,2.78993,5750000.0
2009-11-10 19:41:00,2.79273,2.79466,2.79088,2.79088,9500000.0
2009-11-10 19:42:00,2.79016,2.79529,2.79016,2.79402,7500000.0
2009-11-10 19:43:00,2.79439,2.79533,2.79319,2.79455,6250000.0
2009-11-10 19:44:00,2.79269,2.7947,2.78968,2.7933,4880000.0
2009-11-10 19:45:00,2.79264,2.79517,2.79239,2.79289,5250000.0
2009-11-10 19:46:00,2.79496,2.79496,2.79278,2.79418,8250000.0
2009-11-10 19:47:00,2.79223,2.79418,2.79158,2.79246,10000000.0
2009-11-10 19:48:00,2.79137,2.7954,2.79137,2.79416,5130000.0
2009-11-10 19:49:00,2.79282,2.79481,2.78909,2.792,11000000.0
2009-11-10 19:50:00,2.79432,2.79549,2.79089,2.79315,5750000.0
2009-11-10 19:51:00,2.79464,2.79464,2.78937,2.79286,8500000.0
2009-11-10 19:52:00,2.79339,2.79348,2.78997,2.78997,9000000.0
2009-11-10 19:53:00,2.79164,2.79393,2.78943,2.79256,7500000.0
2009-11-10 19:54:00,2.7937,2.79413,2.79198,2.79254,10630000.0
2009-11-10 19:55:00,2.79264,2.79317,2.78531,2.79195,8500000.0
2009-11-10 19:56:00,2.79129,2.79229,2.78841,2.7913,8500000.0
2009-11-10 19:57:00,2.79155,2.79155,2.78654,2.78829,5510000.0
2009-11-10 19:58:00,2.79142,2.79142,2.78878,2.79038,5250000.0
2009-11-10 19:59:00,2.79049,2.79251,2.78807,2.79113,7250000.0
2009-11-10 20:00:00,2.79192,2.79192,2.78977,2.79109,5880000.0
2009-11-10 20:01:00,2.79098,2.79263,2.78875,2.79263,6250000.0
2009-11-10 20:02:00,2.79032,2.7921,2.78702,2.79131,5500000.0
2009-11-10 20:03:00,2.78891,2.79185,2.7867,2.79107,9880000.0
2009-11-10 20:04:00,2.79017,2.79087,2.78912,2.78917,6380000.0
2009-11-10 20:05:00,2.7912,2.79152,2.78909,2.78981,8000000.0
2009-11-10 20:06:00,2.7914,2.79171,2.78706,2.79027,10000000.0
2009-11-10 20:07:00,2.78718,2.79139,2.78718,2.79139,10000000.0
2009-11-10 20:08:00,2.79184,2.79226,2.78876,2.79001,5630000.0
2009-11-10 20:09:00,2.78967,2.79221,2.78732,2.79057,10250000.0
2009-11-10 20:10:00,2.78721,2.79202,2.78614,2.79028,7750000.0
2009-11-10 20:11:00,2.79141,2.79287,2.79002,2.79217,8750000.0
2009-11-10 20:12:00,2.78837,2.7928,2.78795,2.7927,6750000.0
2009-11-10 20:13:00,2.79288,2.79354,2.79118,2.79241,6000000.0
2009-11-10 20:14:00,2.79376,2.79376,2.7878,2.79151,6250000.0
2009-11-10 20:15:00,2.79123,2.79444,2.79017,2.79017,10000000.0
2009-11-10 20:16:00,2.79408,2.79461,2.78841,2.79093,11000000.0
2009-11-10 20:17:00,2.79214,2.79395,2.79015,2.79314,8500000.0
2009-11-10 20:18:00,2.7927,2.79357,2.79061,2.79252,6250000.0
2009-11-10 20:19:00,2.79036,2.79221,2.78724,2.7921,6250000.0
2009-11-10 20:20:00,2.79143,2.79332,2.78977,2.79037,7000000.0
2009-11-10 20:21:00,2.79074,2.79413,2.78821,2.78954,12130000.0
2009-11-10 20:22:00,2.79251,2.79406,2.79143,2.79377,12750000.0
2009-11-10 20:23:00,2.79269,2.79271,2.78784,2.79091,14500000.0
2009-11-10 20:24:00,2.79184,2.79238,2.79034,2.7918,6380000.0
2009-11-10 20:25:00,2.79223,2.79298,2.78989,2.78989,5500000.0
2009-11-10 20:26:00,2.78964,2.79237,2.788,2.79216,12000000.0
2009-11-10 20:27:00,2.79193,2.79233,2.78963,2.79002,7500000.0
2009-11-10 20:28:00,2.79036,2.79248,2.78793,2.79248,7500000.0
2009-11-10 20:29:00,2.79031,2.79238,2.79028,2.79195,6140000.0
2009-11-10 20:30:00,2.79061,2.79241,2.78927,2.79202,8000000.0
2009-11-10 20:31:00,2.7911,2.79229,2.78844,2.79053,7000000.0
2009-11-10 20:32:00,2.79211,2.79239,2.78715,2.79239,7500000.0
2009-11-10 20:33:00,2.79007,2.79289,2.79007,2.79289,5500000.0
2009-11-10 20:34:00,2.78905,2.79163,2.78808,2.79045,5250000.0
2009-11-10 20:35:00,2.79248,2.79293,2.78684,2.79293,7380000.0
2009-11-10 20:36:00,2.79131,2.79223,2.7885,2.78984,5750000.0
2009-11-10 20:37:00,2.79111,2.79202,2.79028,2.79189,8750000.0
2009-11-10 20:38:00,2.79002,2.7924,2.78926,2.79103,10250000.0
2009-11-10 20:39:00,2.78973,2.7927,2.78915,2.79208,7000000.0
2009-11-10 20:40:00,2.78864,2.7927,2.78844,2.79024,5750000.0
2009-11-10 20:41:00,2.79357,2.79357,2.7894,2.79086,5750000.0
2009-11-10 20:42:00,2.79292,2.79388,2.79172,2.79172,10250000.0
2009-11-10 20:43:00,2.78879,2.79271,2.78879,2.79271,6630000.0
2009-11-10 20:44:00,2.79338,2.79338,2.78769,2.79332,9000000.0
2009-11-10 20:45:00,2.79291,2.79291,2.78884,2.78975,9380000.0
2009-11-10 20:46:00,2.7934,2.79347,2.78951,2.78951,11750000.0
2009-11-10 20:47:00,2.78986,2.7942,2.78986,2.7942,6000000.0
2009-11-10 20:48:00,2.79179,2.7937,2.79062,2.79062,9750000.0
2009-11-10 20:49:00,2.78904,2.79422,2.78904,2.79132,9000000.0
2009-11-10 20:50:00,2.79264,2.79308,2.78901,2.79044,7380000.0
2009-11-10 20:51:00,2.78975,2.79276,2.78911,2.79086,12750000.0
2009-11-10 20:52:00,2.7927,2.79304,2.78906,2.79183,8140000.0
2009-11-10 20:53:00,2.78888,2.79378,2.78765,2.79252,9250000.0
2009-11-10 20:54:00,2.78938,2.79314,2.78938,2.79181,6380000.0
2009-11-10 20:55:00,2.78895,2.79207,2.78589,2.78909,10750000.0
2009-11-10 20:56:00,2.79109,2.79109,2.78557,2.78969,6250000.0
2009-11-10 20:57:00,2.79153,2.79173,2.78969,2.78969,6250000.0
2009-11-10 20:58:00,2.79034,2.79077,2.78397,2.78397,7750000.0
2009-11-10 20:59:00,2.78631,2.78961,2.78631,2.78937,6750000.0
2009-11-10 21:00:00,2.78905,2.79037,2.78745,2.78826,7000000.0
2009-11-10 21:01:00,2.78793,2.78989,2.7875,2.78763,5250000.0
2009-11-10 21:02:00,2.78891,2.78967,2.78602,2.78795,8500000.0
2009-11-10 21:03:00,2.78416,2.7894,2.78342,2.7894,6500000.0
2009-11-10 21:04:00,2.78911,2.79022,2.78568,2.78568,8880000.0
2009-11-10 21:05:00,2.78874,2.78933,2.78597,2.78597,6250000.0
2009-11-10 21:06:00,2.78743,2.78813,2.78256,2.78256,5750000.0
2009-11-10 21:07:00,2.78644,2.78905,2.78644,2.78658,9000000.0
2009-11-10 21:08:00,2.78849,2.78866,2.78462,2.78789,10750000.0
2009-11-10 21:09:00,2.78569,2.78888,2.78404,2.78845,6500000.0
2009-11-10 21:10:00,2.78851,2.7889,2.78182,2.7864,14250000.0
2009-11-10 21:11:00,2.78838,2.78906,2.78517,2.78603,7500000.0
2009-11-10 21:12:00,2.78649,2.78863,2.7854,2.78628,8000000.0
2009-11-10 21:13:00,2.7875,2.78849,2.7848,2.7865,10250000.0
2009-11-10 21:14:00,2.78852,2.78915,2.78469,2.78824,10000000.0
2009-11-10 21:15:00,2.78875,2.78915,2.78447,2.78447,5500000.0
2009-11-10 21:16:00,2.78687,2.78827,2.78432,2.78819,8130000.0
2009-11-10 21:17:00,2.78762,2.78851,2.78508,2.78777,7000000.0
2009-11-10 21:18:00,2.78501,2.78813,2.78501,2.78811,6500000.0
2009-11-10 21:19:00,2.78918,2.78918,2.78331,2.78671,9750000.0
2009-11-10 21:20:00,2.78889,2.78998,2.78568,2.78896,8250000.0
2009-11-10 21:21:00,2.78566,2.78841,2.78208,2.78834,6500000.0
2009-11-10 21:22:00,2.78797,2.7886,2.78621,2.78675,6250000.0
2009-11-10 21:23:00,2.78673,2.78903,2.78371,2.78568,9750000.0
2009-11-10 21:24:00,2.78634,2.78747,2.78407,2.78746,11500000.0
2009-11-10 21:25:00,2.78583,2.78891,2.785,2.78808,8500000.0
2009-11-10 21:26:00,2.78866,2.7893,2.78597,2.78597,11000000.0
2009-11-10 21:27:00,2.78673,2.79098,2.78611,2.7868,7250000.0
2009-11-10 21:28:00,2.78686,2.79126,2.78686,2.78888,7000000.0
2009-11-10 21:29:00,2.78911,2.78911,2.78595,2.78842,8750000.0
2009-11-10 21:30:00,2.78935,2.78935,2.78444,2.78664,5500000.0
2009-11-10 21:31:00,2.78777,2.78777,2.78335,2.78335,7500000.0
2009-11-10 21:32:00,2.78604,2.78697,2.7836,2.78697,10750000.0
2009-11-10 21:33:00,2.78709,2.78726,2.78369,2.78719,9500000.0
2009-11-10 21:34:00,2.78824,2.78824,2.7835,2.78501,8750000.0
2009-11-10 21:35:00,2.78458,2.78484,2.78083,2.78083,10000000.0
2009-11-10 21:36:00,2.78496,2.78577,2.78308,2.78495,10500000.0
2009-11-10 21:37:00,2.7811,2.7845,2.77833,2.78262,4880000.0
2009-11-10 21:38:00,2.78284,2.78478,2.78284,2.78478,9750000.0
2009-11-10 21:39:00,2.78359,2.78461,2.78025,2.78326,7750000.0
2009-11-10 21:40:00,2.78533,2.78569,2.78261,2.78496,11000000.0
2009-11-10 21:41:00,2.7822,2.7865,2.78102,2.78512,15000000.0
2009-11-10 21:42:00,2.78432,2.78645,2.78126,2.78596,8250000.0
2009-11-10 21:43:00,2.78596,2.78597,2.78032,2.78032,6000000.0
2009-11-10 21:44:00,2.78478,2.78563,2.78421,2.78563,7000000.0
2009-11-10 21:45:00,2.78631,2.78671,2.78195,2.78574,8000000.0
2009-11-10 21:46:00,2.78227,2.78639,2.78227,2.78404,12250000.0
2009-11-10 21:47:00,2.7857,2.78626,2.78181,2.7856,8130000.0
2009-11-10 21:48:00,2.78322,2.78614,2.78183,2.78599,11880000.0
2009-11-10 21:49:00,2.78648,2.78648,2.78105,2.78197,9250000.0
2009-11-10 21:50:00,2.78623,2.7868,2.78325,2.78618,12250000.0
2009-11-10 21:51:00,2.78374,2.7863,2.77983,2.78366,13000000.0
2009-11-10 21:52:00,2.78383,2.78596,2.78272,2.78366,10750000.0
2009-11-10 21:53:00,2.78273,2.78644,2.78273,2.78363,11130000.0
2009-11-10 21:54:00,2.78616,2.78616,2.78101,2.78554,12750000.0
2009-11-10 21:55:00,2.78649,2.78649,2.78269,2.78332,10130000.0
2009-11-10 21:56:00,2.78309,2.78551,2.78306,2.78502,9000000.0
2009-11-10 21:57:00,2.78303,2.78591,2.78156,2.78513,9500000.0
2009-11-10 21:58:00,2.78311,2.7845,2.78239,2.78413,5750000.0
2009-11-10 21:59:00,2.7804,2.78471,2.78006,2.78075,12750000.0
2009-11-10 22:00:00,2.78545,2.78581,2.77875,2.78501,14000000.0
2009-11-10 22:01:00,2.78456,2.78558,2.78164,2.78289,7250000.0
2009-11-10 22:02:00,2.78287,2.78609,2.78088,2.78347,18260000.0
2009-11-10 22:03:00,2.78642,2.78642,2.78107,2.78581,5630000.0
2009-11-10 22:04:00,2.78681,2.7875,2.78274,2.78274,16500000.0
2009-11-10 22:05:00,2.78484,2.78704,2.78261,2.78411,9000000.0
2009-11-10 22:06:00,2.78696,2.78757,2.78284,2.78509,16630000.0
2009-11-10 22:07:00,2.78636,2.78724,2.78484,2.78612,8250000.0
2009-11-10 22:08:00,2.78712,2.78712,2.78235,2.78453,18500000.0
2009-11-10 22:09:00,2.78701,2.78701,2.78413,2.78472,6250000.0
2009-11-10 22:10:00,2.78219,2.78544,2.78108,2.78492,19500000.0
2009-11-10 22:11:00,2.78624,2.78729,2.78117,2.78729,19750000.0
2009-11-10 22:12:00,2.78729,2.78834,2.78301,2.78301,9630000.0
2009-11-10 22:13:00,2.78537,2.78786,2.78285,2.78433,13250000.0
2009-11-10 22:14:00,2.78564,2.78789,2.78464,2.7851,11750000.0
2009-11-10 22:15:00,2.78684,2.78694,2.78489,2.78498,13500000.0
2009-11-10 22:16:00,2.78576,2.78692,2.78193,2.78389,8000000.0
2009-11-10 22:17:00,2.78537,2.78588,2.78393,2.78393,6250000.0
2009-11-10 22:18:00,2.7847,2.78669,2.78183,2.78334,8750000.0
2009-11-10 22:19:00,2.7852,2.78662,2.78373,2.78495,7000000.0
2009-11-10 22:20:00,2.78606,2.78653,2.78101,2.78379,9000000.0
2009-11-10 22:21:00,2.78557,2.78575,2.78434,2.78434,6000000.0
2009-11-10 22:22:00,2.78297,2.78646,2.78297,2.78553,5500000.0
2009-11-10 22:23:00,2.786,2.78787,2.78301,2.78694,10750000.0
2009-11-10 22:24:00,2.78243,2.78688,2.78156,2.78344,9500000.0
2009-11-10 22:25:00,2.78535,2.78651,2.78074,2.78338,8130000.0
2009-11-10 22:26:00,2.78329,2.78619,2.78329,2.7856,8750000.0
2009-11-10 22:27:00,2.78417,2.78566,2.78222,2.7837,5630000.0
2009-11-10 22:28:00,2.78455,2.78594,2.78455,2.78533,7750000.0
2009-11-10 22:29:00,2.78465,2.78609,2.78151,2.78151,11000000.0
2009-11-10 22:30:00,2.78648,2.78648,2.77935,2.77935,5750000.0
2009-11-10 22:31:00,2.7859,2.7859,2.77879,2.77879,10750000.0
2009-11-10 22:32:00,2.78615,2.78615,2.78084,2.78483,8500000.0
2009-11-10 22:33:00,2.7828,2.78464,2.78053,2.78409,17880000.0
2009-11-10 22:34:00,2.78212,2.78506,2.78184,2.78506,5750000.0
2009-11-10 22:35:00,2.78398,2.78398,2.77737,2.78016,7750000.0
2009-11-10 22:36:00,2.78249,2.78327,2.77804,2.77943,9000000.0
2009-11-10 22:37:00,2.78091,2.7822,2.77966,2.77987,6750000.0
2009-11-10 22:38:00,2.78263,2.78327,2.77937,2.78254,11250000.0
2009-11-10 22:39:00,2.78011,2.78294,2.77671,2.78294,7250000.0
2009-11-10 22:40:00,2.78133,2.78277,2.77931,2.78209,10000000.0
2009-11-10 22:41:00,2.7831,2.78312,2.77786,2.78184,6380000.0
2009-11-10 22:42:00,2.78273,2.78277,2.77905,2.7821,9750000.0
2009-11-10 22:43:00,2.78103,2.78949,2.78103,2.78212,11500000.0
2009-11-10 22:44:00,2.78288,2.78376,2.77957,2.78077,11130000.0
2009-11-10 22:45:00,2.78282,2.78321,2.78109,2.78306,8000000.0
2009-11-10 22:46:00,2.783,2.78536,2.7809,2.78363,8500000.0
2009-11-10 22:47:00,2.78361,2.78415,2.78053,2.78285,5750000.0
2009-11-10 22:48:00,2.78527,2.78552,2.78061,2.78277,8250000.0
2009-11-10 22:49:00,2.78481,2.78586,2.7817,2.78497,7750000.0
2009-11-10 22:50:00,2.78534,2.78541,2.78343,2.78343,14000000.0
2009-11-10 22:51:00,2.78459,2.7855,2.78252,2.78252,8000000.0
2009-11-10 22:52:00,2.7864,2.7864,2.78124,2.78124,7000000.0
2009-11-10 22:53:00,2.78506,2.78574,2.78158,2.78574,6250000.0
2009-11-10 22:54:00,2.78415,2.78605,2.77981,2.7829,6380000.0
2009-11-10 22:55:00,2.78506,2.78543,2.78222,2.78222,9500000.0
2009-11-10 22:56:00,2.7828,2.7855,2.7828,2.78533,7500000.0
2009-11-10 22:57:00,2.78555,2.78582,2.78484,2.78553,10000000.0
2009-11-10 22:58:00,2.7855,2.78583,2.78194,2.78567,8750000.0
2009-11-10 22:59:00,2.78588,2.78588,2.7848,2.78504,8130000.0
2009-11-10 23:00:00,2.78273,2.78536,2.77861,2.78254,9630000.0
2009-11-10 23:01:00,2.78333,2.78479,2.78151,2.78183,10380000.0
2009-11-10 23:02:00,2.78298,2.78585,2.78009,2.78414,9250000.0
2009-11-10 23:03:00,2.78406,2.78752,2.78306,2.78661,7000000.0
2009-11-10 23:04:00,2.78574,2.78639,2.78132,2.78639,9750000.0
2009-11-10 23:05:00,2.78611,2.78701,2.78188,2.78371,11000000.0
2009-11-10 23:06:00,2.78607,2.7862,2.78048,2.78145,7750000.0
2009-11-10 23:07:00,2.78588,2.78602,2.78104,2.78564,8750000.0
2009-11-10 23:08:00,2.78644,2.78644,2.78154,2.78326,6250000.0
2009-11-10 23:09:00,2.78428,2.78632,2.78093,2.78577,9000000.0
2009-11-10 23:10:00,2.78429,2.78429,2.77907,2.77907,8000000.0
2009-11-10 23:11:00,2.78589,2.78589,2.78319,2.78367,8000000.0
2009-11-10 23:12:00,2.78493,2.78573,2.7831,2.78536,7000000.0
2009-11-10 23:13:00,2.78543,2.78572,2.78268,2.78268,7250000.0
2009-11-10 23:14:00,2.78446,2.78557,2.78182,2.78533,5250000.0
2009-11-10 23:15:00,2.78328,2.78614,2.78199,2.78614,7250000.0
2009-11-10 23:16:00,2.78592,2.78622,2.78401,2.78581,9000000.0
2009-11-10 23:17:00,2.78614,2.78614,2.78212,2.7832,14750000.0
2009-11-10 23:18:00,2.78153,2.78469,2.77898,2.77898,6000000.0
2009-11-10 23:19:00,2.78248,2.7852,2.78248,2.7838,10000000.0
2009-11-10 23:20:00,2.78477,2.78628,2.7828,2.7828,6250000.0
2009-11-10 23:21:00,2.78453,2.78453,2.78121,2.78432,8380000.0
2009-11-10 23:22:00,2.78561,2.78561,2.78348,2.78396,6000000.0
2009-11-10 23:23:00,2.78251,2.7851,2.77998,2.78471,15000000.0
2009-11-10 23:24:00,2.78022,2.78582,2.78022,2.78582,8500000.0
2009-11-10 23:25:00,2.78228,2.78449,2.77891,2.77892,6500000.0
2009-11-10 23:26:00,2.78477,2.78497,2.78178,2.78299,9000000.0
2009-11-10 23:27:00,2.78489,2.78534,2.78337,2.78337,7250000.0
2009-11-10 23:28:00,2.78538,2.78538,2.77894,2.78343,8130000.0
2009-11-10 23:29:00,2.78382,2.78507,2.78109,2.78507,7250000.0
2009-11-10 23:30:00,2.7845,2.7845,2.78173,2.7839,8750000.0
2009-11-10 23:31:00,2.78411,2.78548,2.78141,2.78454,8000000.0
2009-11-10 23:32:00,2.78328,2.78475,2.78238,2.78475,7500000.0
2009-11-10 23:33:00,2.78304,2.78558,2.78191,2.78428,6750000.0
2009-11-10 23:34:00,2.78294,2.78434,2.78203,2.78434,7750000.0
2009-11-10 23:35:00,2.78446,2.78511,2.78231,2.78422,11000000.0
2009-11-10 23:36:00,2.78393,2.78517,2.78105,2.78517,12130000.0
2009-11-10 23:37:00,2.78223,2.78398,2.78223,2.78266,12500000.0
2009-11-10 23:38:00,2.78507,2.78516,2.78344,2.78376,7250000.0
2009-11-10 23:39:00,2.78398,2.78398,2.77936,2.78347,6750000.0
2009-11-10 23:40:00,2.78425,2.78562,2.78147,2.7839,7630000.0
2009-11-10 23:41:00,2.78433,2.78433,2.78202,2.78424,9510000.0
2009-11-10 23:42:00,2.78509,2.78524,2.78318,2.78524,7750000.0
2009-11-10 23:43:00,2.78423,2.78423,2.78259,2.78341,7500000.0
2009-11-10 23:44:00,2.7806,2.78439,2.7806,2.78362,6000000.0
2009-11-10 23:45:00,2.78521,2.78538,2.78167,2.78502,7500000.0
2009-11-10 23:46:00,2.78237,2.78467,2.78083,2.78436,5750000.0
2009-11-10 23:47:00,2.78268,2.78499,2.78268,2.78399,7750000.0
2009-11-10 23:48:00,2.78441,2.78474,2.77975,2.78398,13750000.0
2009-11-10 23:49:00,2.78415,2.78415,2.78065,2.78323,6380000.0
2009-11-10 23:50:00,2.78462,2.78468,2.78261,2.78375,7630000.0
2009-11-10 23:51:00,2.78395,2.78402,2.77965,2.77965,10630000.0
2009-11-10 23:52:00,2.7837,2.78386,2.77927,2.78006,6750000.0
2009-11-10 23:53:00,2.78041,2.784,2.77895,2.78304,11750000.0
2009-11-10 23:54:00,2.78405,2.78405,2.77933,2.78075,6250000.0
2009-11-10 23:55:00,2.78371,2.78383,2.78065,2.78383,6880000.0
2009-11-10 23:56:00,2.78307,2.78387,2.77915,2.77999,8260000.0
2009-11-10 23:57:00,2.77876,2.78406,2.77876,2.78318,11000000.0
2009-11-10 23:58:00,2.78325,2.78325,2.77752,2.78233,15000000.0
2009-11-10 23:59:00,2.78238,2.79137,2.78193,2.78636,6630000.0
2009-11-11 00:00:00,2.77986,2.78319,2.77788,2.78305,7630000.0
2009-11-11 00:01:00,2.77963,2.78307,2.77963,2.78284,8130000.0
2009-11-11 00:02:00,2.78328,2.78334,2.77976,2.78275,8250000.0
2009-11-11 00:03:00,2.78271,2.78378,2.78271,2.7834,5750000.0
2009-11-11 00:04:00,2.78322,2.78404,2.78182,2.78351,5500000.0
2009-11-11 00:05:00,2.78384,2.78399,2.78036,2.78305,7750000.0
2009-11-11 00:06:00,2.78015,2.78452,2.78015,2.78363,6500000.0
2009-11-11 00:07:00,2.78437,2.78437,2.77926,2.78321,9500000.0
2009-11-11 00:08:00,2.78158,2.78306,2.78089,2.7828,6250000.0
2009-11-11 00:09:00,2.78324,2.78437,2.78218,2.78437,7750000.0
2009-11-11 00:10:00,2.78403,2.78403,2.78064,2.78356,7250000.0
2009-11-11 00:11:00,2.78344,2.78436,2.77866,2.78436,9000000.0
2009-11-11 00:12:00,2.78396,2.78396,2.7814,2.7814,6000000.0
2009-11-11 00:13:00,2.78436,2.78448,2.78303,2.78409,6250000.0
2009-11-11 00:14:00,2.78392,2.78474,2.78162,2.78322,17250000.0
2009-11-11 00:15:00,2.78353,2.78391,2.77911,2.78391,5750000.0
2009-11-11 00:16:00,2.78198,2.7841,2.78075,2.782,8250000.0
2009-11-11 00:17:00,2.7817,2.78399,2.78111,2.7831,11750000.0
2009-11-11 00:18:00,2.78363,2.78363,2.77812,2.78304,7500000.0
2009-11-11 00:19:00,2.784,2.784,2.7803,2.783,6510000.0
2009-11-11 00:20:00,2.78392,2.78392,2.78013,2.78309,14250000.0
2009-11-11 00:21:00,2.77797,2.7841,2.77797,2.7841,6500000.0
2009-11-11 00:22:00,2.78317,2.78317,2.77965,2.77965,6750000.0
2009-11-11 00:23:00,2.78047,2.7829,2.77792,2.78247,10750000.0
2009-11-11 00:24:00,2.7823,2.78245,2.77972,2.78156,6750000.0
2009-11-11 00:25:00,2.77866,2.78159,2.77766,2.77766,12250000.0
2009-11-11 00:26:00,2.78026,2.78087,2.77739,2.77883,9500000.0
2009-11-11 00:27:00,2.78155,2.7816,2.77564,2.78121,9130000.0
2009-11-11 00:28:00,2.78183,2.78261,2.77829,2.78261,12380000.0
2009-11-11 00:29:00,2.78236,2.78331,2.77911,2.77911,11500000.0
2009-11-11 00:30:00,2.7827,2.7827,2.77928,2.78228,12250000.0
2009-11-11 00:31:00,2.7765,2.78152,2.7765,2.77952,8750000.0
2009-11-11 00:32:00,2.78161,2.78281,2.77871,2.77871,5880000.0
2009-11-11 00:33:00,2.78335,2.78335,2.77891,2.78291,5500000.0
2009-11-11 00:34:00,2.78236,2.78242,2.77816,2.7818,5250000.0
2009-11-11 00:35:00,2.783,2.78316,2.77879,2.78157,10000000.0
2009-11-11 00:36:00,2.7825,2.78316,2.78201,2.78271,6500000.0
2009-11-11 00:37:00,2.78285,2.7841,2.78055,2.78132,6250000.0
2009-11-11 00:38:00,2.782,2.782,2.77689,2.77774,10500000.0
2009-11-11 00:39:00,2.77906,2.78317,2.77906,2.78317,8250000.0
2009-11-11 00:40:00,2.78062,2.78286,2.78038,2.78181,6880000.0
2009-11-11 00:41:00,2.78169,2.78341,2.77968,2.78276,9000000.0
2009-11-11 00:42:00,2.78042,2.78292,2.78042,2.78083,5500000.0
2009-11-11 00:43:00,2.78251,2.78255,2.77857,2.78255,11000000.0
2009-11-11 00:44:00,2.78245,2.78298,2.77746,2.78298,8500000.0
2009-11-11 00:45:00,2.77988,2.78275,2.77938,2.78275,7500000.0
2009-11-11 00:46:00,2.78056,2.78257,2.77853,2.78136,7000000.0
2009-11-11 00:47:00,2.78158,2.78299,2.78113,2.78257,7250000.0
2009-11-11 00:48:00,2.78301,2.78301,2.7795,2.78018,6500000.0
2009-11-11 00:49:00,2.78244,2.78289,2.78004,2.78197,7750000.0
2009-11-11 00:50:00,2.78284,2.78286,2.78098,2.78165,10250000.0
2009-11-11 00:51:00,2.78325,2.78372,2.77875,2.78261,9000000.0
2009-11-11 00:52:00,2.782,2.782,2.77941,2.7817,6880000.0
2009-11-11 00:53:00,2.78088,2.78276,2.77736,2.7801,7750000.0
2009-11-11 00:54:00,2.78275,2.78275,2.77626,2.78118,9500000.0
2009-11-11 00:55:00,2.78088,2.78217,2.77759,2.78031,6250000.0
2009-11-11 00:56:00,2.77904,2.7817,2.77904,2.78143,7500000.0
2009-11-11 00:57:00,2.77817,2.78197,2.77817,2.78095,5250000.0
2009-11-11 00:58:00,2.78299,2.78299,2.77979,2.78218,7250000.0
2009-11-11 00:59:00,2.78176,2.78248,2.77934,2.78248,5500000.0
2009-11-11 01:00:00,2.78221,2.7826,2.7798,2.7826,10000000.0
2009-11-11 01:01:00,2.78209,2.78254,2.77942,2.78237,6380000.0
2009-11-11 01:02:00,2.78152,2.78176,2.77692,2.78158,8500000.0
2009-11-11 01:03:00,2.78244,2.78244,2.77801,2.78163,7500000.0
2009-11-11 01:04:00,2.78037,2.78217,2.77706,2.78005,6380000.0
2009-11-11 01:05:00,2.78188,2.78329,2.78089,2.7828,11000000.0
2009-11-11 01:06:00,2.78249,2.78284,2.77733,2.78091,8250000.0
2009-11-11 01:07:00,2.78252,2.78252,2.77784,2.7821,7130000.0
2009-11-11 01:08:00,2.78178,2.78253,2.77925,2.77925,7000000.0
2009-11-11 01:09:00,2.78045,2.78139,2.77589,2.77972,6250000.0
2009-11-11 01:10:00,2.78187,2.78275,2.77761,2.78051,9500000.0
2009-11-11 01:11:00,2.78039,2.78307,2.77829,2.78307,7000000.0
2009-11-11 01:12:00,2.78133,2.78276,2.78043,2.78276,6250000.0
2009-11-11 01:13:00,2.78231,2.78251,2.78008,2.78145,5250000.0
2009-11-11 01:14:00,2.7837,2.7837,2.77956,2.77956,9750000.0
2009-11-11 01:15:00,2.78326,2.78352,2.7811,2.78278,8250000.0
2009-11-11 01:17:00,2.78296,2.78296,2.7772,2.78157,5750000.0
2009-11-11 01:18:00,2.78059,2.78132,2.77795,2.77795,10750000.0
2009-11-11 01:19:00,2.78064,2.78267,2.77849,2.78216,14250000.0
2009-11-11 01:20:00,2.78244,2.78284,2.78021,2.78284,7500000.0
2009-11-11 01:21:00,2.78206,2.78206,2.77918,2.78202,8250000.0
2009-11-11 01:22:00,2.78228,2.78228,2.78075,2.78105,5250000.0
2009-11-11 01:23:00,2.78144,2.78275,2.77639,2.77639,7750000.0
2009-11-11 01:24:00,2.78033,2.78286,2.77947,2.78271,7750000.0
2009-11-11 01:25:00,2.78208,2.78351,2.78059,2.78227,6500000.0
2009-11-11 01:26:00,2.78246,2.7831,2.77768,2.78123,6250000.0
2009-11-11 01:27:00,2.78165,2.78304,2.77841,2.78304,7000000.0
2009-11-11 01:28:00,2.78125,2.78589,2.77918,2.782,21380000.0
2009-11-11 01:29:00,2.78311,2.78437,2.77982,2.77982,8250000.0
2009-11-11 01:30:00,2.77843,2.78193,2.77549,2.78169,12000000.0
2009-11-11 01:31:00,2.77895,2.78238,2.77801,2.78167,16000000.0
2009-11-11 01:32:00,2.77994,2.78245,2.77845,2.78245,9250000.0
2009-11-11 01:33:00,2.78359,2.78359,2.77557,2.78258,23750000.0
2009-11-11 01:34:00,2.78293,2.78293,2.78045,2.7818,5380000.0
2009-11-11 01:35:00,2.78087,2.7831,2.77929,2.78126,8250000.0
2009-11-11 01:36:00,2.78325,2.7833,2.77968,2.78231,8500000.0
2009-11-11 01:37:00,2.78073,2.78285,2.77732,2.78285,7750000.0
2009-11-11 01:38:00,2.77865,2.78302,2.77865,2.78297,8000000.0
2009-11-11 01:39:00,2.78348,2.78365,2.77935,2.78365,13000000.0
2009-11-11 01:40:00,2.78114,2.78299,2.77835,2.78299,9750000.0
2009-11-11 01:41:00,2.78276,2.78373,2.77963,2.78044,7500000.0
2009-11-11 01:42:00,2.78281,2.78281,2.77922,2.78132,7750000.0
2009-11-11 01:43:00,2.78046,2.78317,2.78046,2.78317,10000000.0
2009-11-11 01:44:00,2.78132,2.78311,2.78132,2.7828,6250000.0
2009-11-11 01:45:00,2.78256,2.78367,2.77851,2.78308,9250000.0
2009-11-11 01:46:00,2.7809,2.78266,2.78023,2.78266,8380000.0
2009-11-11 01:47:00,2.78334,2.78334,2.77825,2.78278,7750000.0
2009-11-11 01:48:00,2.78286,2.78286,2.7806,2.78284,7000000.0
2009-11-11 01:49:00,2.78293,2.78336,2.77946,2.78276,7250000.0
2009-11-11 01:50:00,2.78057,2.78336,2.77738,2.78336,8500000.0
2009-11-11 01:51:00,2.77949,2.78385,2.77949,2.7815,6750000.0
2009-11-11 01:52:00,2.78073,2.78201,2.77728,2.78186,7500000.0
2009-11-11 01:53:00,2.78013,2.783,2.77734,2.783,9500000.0
2009-11-11 01:54:00,2.77924,2.78266,2.77835,2.7821,8750000.0
2009-11-11 01:55:00,2.78226,2.78346,2.77862,2.78028,7500000.0
2009-11-11 01:56:00,2.77977,2.78208,2.77749,2.78183,9750000.0
2009-11-11 01:57:00,2.78257,2.78257,2.77884,2.7789,6750000.0
2009-11-11 01:58:00,2.7797,2.7808,2.77904,2.77904,7250000.0
2009-11-11 02:01:00,2.77881,2.77999,2.77597,2.77597,6250000.0
2009-11-11 02:02:00,2.77818,2.78051,2.77794,2.77941,7000000.0
2009-11-11 02:03:00,2.7792,2.77986,2.77658,2.77824,6250000.0
2009-11-11 02:04:00,2.77968,2.78047,2.77852,2.77905,6250000.0
2009-11-11 02:05:00,2.77881,2.78183,2.77725,2.77779,9250000.0
2009-11-11 02:06:00,2.77783,2.77902,2.77288,2.77902,6250000.0
2009-11-11 02:07:00,2.77715,2.77963,2.77453,2.7764,5500000.0
2009-11-11 02:08:00,2.78076,2.78076,2.77709,2.77709,11000000.0
2009-11-11 02:09:00,2.77599,2.78009,2.77599,2.77876,15510000.0
2009-11-11 02:10:00,2.77331,2.779,2.77331,2.77881,10000000.0
2009-11-11 02:11:00,2.77845,2.78075,2.77415,2.77784,20500000.0
2009-11-11 02:12:00,2.7802,2.7802,2.7746,2.77945,5750000.0
2009-11-11 02:13:00,2.77825,2.78202,2.77636,2.77998,10250000.0
2009-11-11 02:14:00,2.78097,2.78097,2.77851,2.77921,10250000.0
2009-11-11 02:15:00,2.78015,2.78104,2.77679,2.78055,9000000.0
2009-11-11 02:16:00,2.77893,2.78167,2.77795,2.78167,8250000.0
2009-11-11 02:17:00,2.77852,2.78089,2.77635,2.78089,10500000.0
2009-11-11 02:18:00,2.77699,2.77848,2.77402,2.7782,8000000.0
2009-11-11 02:19:00,2.77775,2.77953,2.77583,2.77715,8750000.0
2009-11-11 02:20:00,2.77671,2.77742,2.77114,2.77114,9000000.0
2009-11-11 02:21:00,2.77873,2.77873,2.77393,2.77673,7750000.0
2009-11-11 02:22:00,2.77895,2.77895,2.77582,2.77847,6000000.0
2009-11-11 02:23:00,2.77464,2.77965,2.77277,2.77961,7750000.0
2009-11-11 02:24:00,2.77806,2.77941,2.77539,2.7754,8750000.0
2009-11-11 02:25:00,2.77862,2.77905,2.77543,2.77899,10750000.0
2009-11-11 02:26:00,2.77882,2.77921,2.77598,2.77868,8130000.0
2009-11-11 02:27:00,2.77754,2.77959,2.77667,2.77852,8250000.0
2009-11-11 02:28:00,2.77797,2.77851,2.77547,2.77851,10250000.0
2009-11-11 02:29:00,2.77767,2.77813,2.77543,2.77813,6250000.0
2009-11-11 02:30:00,2.77981,2.77981,2.77455,2.77774,8500000.0
2009-11-11 02:31:00,2.77671,2.77949,2.77513,2.77783,9000000.0
2009-11-11 02:32:00,2.77366,2.77943,2.77366,2.7771,8750000.0
2009-11-11 02:33:00,2.77505,2.7779,2.77338,2.77629,7250000.0
2009-11-11 02:34:00,2.77927,2.77981,2.77482,2.77981,18250000.0
2009-11-11 02:35:00,2.77927,2.78046,2.77765,2.77992,7380000.0
2009-11-11 02:36:00,2.77744,2.77929,2.77617,2.77929,9500000.0
2009-11-11 02:37:00,2.78,2.78033,2.77473,2.77473,8750000.0
2009-11-11 02:38:00,2.77802,2.77912,2.77459,2.77459,7000000.0
2009-11-11 02:39:00,2.77886,2.77912,2.77498,2.77568,11380000.0
2009-11-11 02:40:00,2.77904,2.78004,2.77441,2.78004,8250000.0
2009-11-11 02:41:00,2.77556,2.77924,2.77556,2.77881,15500000.0
2009-11-11 02:42:00,2.77665,2.77897,2.77324,2.77897,7250000.0
2009-11-11 02:43:00,2.77921,2.77945,2.7738,2.77659,18500000.0
2009-11-11 02:44:00,2.77654,2.7799,2.77446,2.77446,5500000.0
2009-11-11 02:45:00,2.77952,2.77952,2.77363,2.77494,8500000.0
2009-11-11 02:46:00,2.776,2.77941,2.776,2.77885,20500000.0
2009-11-11 02:47:00,2.77983,2.77983,2.77429,2.77746,6750000.0
2009-11-11 02:48:00,2.7765,2.77911,2.77078,2.77876,15750000.0
2009-11-11 02:49:00,2.77971,2.77988,2.77363,2.77746,8750000.0
2009-11-11 02:50:00,2.77398,2.77943,2.77398,2.77943,6130000.0
2009-11-11 02:51:00,2.77931,2.78002,2.77432,2.77882,11000000.0
2009-11-11 02:52:00,2.77731,2.78001,2.7768,2.77968,7000000.0
2009-11-11 02:53:00,2.77914,2.78037,2.77524,2.77655,9750000.0
2009-11-11 02:54:00,2.77996,2.78141,2.77682,2.77682,7500000.0
2009-11-11 02:55:00,2.77781,2.77876,2.77608,2.77876,11000000.0
2009-11-11 02:56:00,2.77753,2.77904,2.77682,2.77682,5750000.0
2009-11-11 02:57:00,2.77689,2.78001,2.77508,2.77703,10500000.0
2009-11-11 02:58:00,2.77848,2.77884,2.77404,2.77849,10750000.0
2009-11-11 02:59:00,2.779,2.77931,2.7731,2.77912,6000000.0
2009-11-11 03:00:00,2.77847,2.77847,2.77351,2.77831,12000000.0
2009-11-11 03:01:00,2.77669,2.77878,2.77645,2.77733,6250000.0
2009-11-11 03:02:00,2.7788,2.7788,2.77437,2.7768,8880000.0
2009-11-11 03:03:00,2.77807,2.77944,2.77634,2.77878,7000000.0
2009-11-11 03:04:00,2.77901,2.77929,2.77452,2.77844,16750000.0
2009-11-11 03:05:00,2.77893,2.78047,2.77739,2.77909,11250000.0
2009-11-11 03:06:00,2.77922,2.77922,2.77544,2.77918,7500000.0
2009-11-11 03:07:00,2.77829,2.77965,2.77788,2.7792,10500000.0
2009-11-11 03:08:00,2.77497,2.77944,2.77497,2.77846,7000000.0
2009-11-11 03:09:00,2.77727,2.78031,2.77646,2.77646,9000000.0
2009-11-11 03:10:00,2.77965,2.78048,2.7757,2.77692,7250000.0
2009-11-11 03:11:00,2.7776,2.78056,2.77448,2.77782,9250000.0
2009-11-11 03:12:00,2.77823,2.78105,2.77787,2.77897,5880000.0
2009-11-11 03:13:00,2.78145,2.78154,2.77864,2.78006,7250000.0
2009-11-11 03:14:00,2.78112,2.78135,2.77623,2.78003,6380000.0
2009-11-11 03:15:00,2.78009,2.78101,2.77742,2.7784,9000000.0
2009-11-11 03:16:00,2.78091,2.78091,2.77632,2.77677,9500000.0
2009-11-11 03:17:00,2.78063,2.78137,2.77763,2.77763,9130000.0
2009-11-11 03:18:00,2.78002,2.78008,2.77719,2.7789,6500000.0
2009-11-11 03:19:00,2.77871,2.78003,2.77871,2.77946,5130000.0
2009-11-11 03:20:00,2.77958,2.78076,2.77816,2.78076,5500000.0
2009-11-11 03:21:00,2.77989,2.78013,2.77668,2.77668,7380000.0
2009-11-11 03:22:00,2.78042,2.78042,2.77652,2.77858,7380000.0
2009-11-11 03:23:00,2.77975,2.77975,2.77465,2.77897,8500000.0
2009-11-11 03:24:00,2.77919,2.78044,2.77854,2.78044,6000000.0
2009-11-11 03:25:00,2.7757,2.77982,2.7757,2.77944,10000000.0
2009-11-11 03:26:00,2.77809,2.78061,2.77583,2.77773,25750000.0
2009-11-11 03:27:00,2.77926,2.77953,2.77495,2.77699,7250000.0
2009-11-11 03:28:00,2.7783,2.77979,2.7779,2.77962,10750000.0
2009-11-11 03:29:00,2.78023,2.78023,2.7777,2.77979,8380000.0
2009-11-11 03:30:00,2.77962,2.7823,2.77779,2.78018,11000000.0
2009-11-11 03:31:00,2.77751,2.77992,2.77309,2.77785,21750000.0
2009-11-11 03:32:00,2.77747,2.7789,2.7742,2.77801,5630000.0
2009-11-11 03:33:00,2.78061,2.78061,2.77798,2.77988,7380000.0
2009-11-11 03:34:00,2.77759,2.78044,2.77585,2.77673,8250000.0
2009-11-11 03:35:00,2.77964,2.77964,2.77492,2.7786,10750000.0
2009-11-11 03:36:00,2.77479,2.78,2.77479,2.78,9000000.0
2009-11-11 03:37:00,2.78005,2.78005,2.77571,2.77984,10250000.0
2009-11-11 03:38:00,2.78024,2.78028,2.77419,2.77678,7130000.0
2009-11-11 03:39:00,2.77976,2.77976,2.77775,2.77909,11000000.0
2009-11-11 03:40:00,2.7796,2.7796,2.7735,2.77904,9130000.0
2009-11-11 03:41:00,2.77652,2.77965,2.77516,2.77897,11000000.0
2009-11-11 03:42:00,2.77628,2.77793,2.77459,2.77793,9010000.0
2009-11-11 03:43:00,2.77306,2.7777,2.77306,2.77682,8250000.0
2009-11-11 03:44:00,2.77704,2.77932,2.77685,2.77781,9750000.0
2009-11-11 03:45:00,2.77673,2.77907,2.77511,2.77892,13750000.0
2009-11-11 03:46:00,2.77702,2.78008,2.7762,2.78008,5880000.0
2009-11-11 03:47:00,2.77771,2.7811,2.77489,2.78005,15630000.0
2009-11-11 03:48:00,2.77983,2.78006,2.77695,2.77987,7500000.0
2009-11-11 03:49:00,2.77718,2.78,2.77575,2.78,6000000.0
2009-11-11 03:50:00,2.77909,2.7803,2.77782,2.77782,8000000.0
2009-11-11 03:51:00,2.7774,2.78048,2.7774,2.78048,8880000.0
2009-11-11 03:52:00,2.77937,2.7805,2.77628,2.77939,7750000.0
2009-11-11 03:53:00,2.77996,2.78091,2.77603,2.78091,6750000.0
2009-11-11 03:54:00,2.78017,2.78017,2.77805,2.77954,8880000.0
2009-11-11 03:55:00,2.77834,2.78072,2.77623,2.77623,5500000.0
2009-11-11 03:56:00,2.7806,2.7806,2.77678,2.77678,10000000.0
2009-11-11 03:57:00,2.77376,2.77945,2.77376,2.77914,7750000.0
2009-11-11 03:58:00,2.77986,2.77986,2.77597,2.77597,8250000.0
2009-11-11 03:59:00,2.77936,2.77936,2.77505,2.77505,5750000.0
2009-11-11 04:00:00,2.77981,2.77981,2.77555,2.77861,6000000.0
2009-11-11 04:01:00,2.78019,2.78019,2.7736,2.77638,8500000.0
2009-11-11 04:02:00,2.7785,2.77874,2.77492,2.77662,6250000.0
2009-11-11 04:03:00,2.77843,2.77898,2.77131,2.77746,11750000.0
2009-11-11 04:04:00,2.77577,2.77685,2.77545,2.77607,8500000.0
2009-11-11 04:05:00,2.77769,2.77841,2.77644,2.7766,8250000.0
2009-11-11 04:06:00,2.77676,2.77896,2.77398,2.77623,7000000.0
2009-11-11 04:07:00,2.77665,2.77902,2.77469,2.77604,6750000.0
2009-11-11 04:08:00,2.77915,2.77915,2.77521,2.77848,7500000.0
2009-11-11 04:09:00,2.77806,2.77954,2.77572,2.77881,7000000.0
2009-11-11 04:10:00,2.77819,2.77824,2.7757,2.77672,7380000.0
2009-11-11 04:11:00,2.77891,2.77899,2.77438,2.77612,9000000.0
2009-11-11 04:12:00,2.77746,2.77973,2.77743,2.77952,6500000.0
2009-11-11 04:13:00,2.77404,2.77963,2.77395,2.77901,13750000.0
2009-11-11 04:14:00,2.77843,2.78033,2.77535,2.77953,11380000.0
2009-11-11 04:15:00,2.77895,2.78083,2.77447,2.7785,6750000.0
2009-11-11 04:16:00,2.78047,2.78047,2.77513,2.78046,9500000.0
2009-11-11 04:17:00,2.7801,2.78018,2.77705,2.77875,7500000.0
2009-11-11 04:18:00,2.77774,2.78064,2.77774,2.78064,5250000.0
2009-11-11 04:19:00,2.78123,2.78123,2.7754,2.7754,6250000.0
2009-11-11 04:20:00,2.78178,2.78203,2.77871,2.77871,5750000.0
2009-11-11 04:21:00,2.78092,2.78128,2.77902,2.77927,12250000.0
2009-11-11 04:22:00,2.77857,2.78264,2.77677,2.7815,6750000.0
2009-11-11 04:23:00,2.78348,2.78348,2.77918,2.78131,7750000.0
2009-11-11 04:24:00,2.77801,2.7823,2.77801,2.77853,7000000.0
2009-11-11 04:25:00,2.7822,2.78317,2.781,2.781,9000000.0
2009-11-11 04:26:00,2.77647,2.78273,2.77643,2.78124,7750000.0
2009-11-11 04:27:00,2.78139,2.78269,2.78081,2.78269,5250000.0
2009-11-11 04:28:00,2.78287,2.78359,2.78014,2.78298,7000000.0
2009-11-11 04:29:00,2.78349,2.78349,2.77884,2.78078,7380000.0
2009-11-11 04:30:00,2.7828,2.78349,2.77745,2.78298,6500000.0
2009-11-11 04:31:00,2.78113,2.78261,2.77945,2.78214,9500000.0
2009-11-11 04:32:00,2.7825,2.78343,2.77843,2.78062,7500000.0
2009-11-11 04:33:00,2.78276,2.78298,2.77731,2.78054,10500000.0
2009-11-11 04:34:00,2.77842,2.7827,2.77842,2.78239,12250000.0
2009-11-11 04:35:00,2.78237,2.78326,2.7794,2.78237,5500000.0
2009-11-11 04:36:00,2.77914,2.78257,2.77673,2.78257,8380000.0
2009-11-11 04:37:00,2.78259,2.78265,2.77802,2.78239,10000000.0
2009-11-11 04:38:00,2.78272,2.78279,2.77963,2.78097,9250000.0
2009-11-11 04:39:00,2.78241,2.78392,2.78017,2.78272,6250000.0
2009-11-11 04:40:00,2.77945,2.78189,2.77876,2.77876,6750000.0
2009-11-11 04:41:00,2.77597,2.78179,2.77597,2.77907,6380000.0
2009-11-11 04:42:00,2.78133,2.78145,2.77708,2.78111,9750000.0
2009-11-11 04:43:00,2.77557,2.78065,2.77557,2.78065,7500000.0
2009-11-11 04:44:00,2.78143,2.78195,2.7805,2.78165,7130000.0
2009-11-11 04:45:00,2.78225,2.78225,2.77735,2.78199,8250000.0
2009-11-11 04:46:00,2.77803,2.78191,2.77777,2.78155,5750000.0
2009-11-11 04:47:00,2.78034,2.78258,2.77718,2.77718,8250000.0
2009-11-11 04:48:00,2.77982,2.78169,2.7787,2.78169,8750000.0
2009-11-11 04:49:00,2.78037,2.78274,2.77767,2.78206,8000000.0
2009-11-11 04:50:00,2.77691,2.7815,2.77691,2.7815,7000000.0
2009-11-11 04:51:00,2.78162,2.78222,2.77755,2.78127,9000000.0
2009-11-11 04:52:00,2.77976,2.78165,2.77756,2.77907,6750000.0
2009-11-11 04:53:00,2.78056,2.78056,2.77628,2.78029,6630000.0
2009-11-11 04:54:00,2.77629,2.78121,2.77629,2.78121,8750000.0
2009-11-11 04:55:00,2.78171,2.78171,2.77662,2.77877,7750000.0
2009-11-11 04:56:00,2.7784,2.78125,2.77765,2.7785,9630000.0
2009-11-11 04:57:00,2.77976,2.78051,2.77783,2.77883,5500000.0
2009-11-11 04:58:00,2.78051,2.78051,2.77558,2.77974,7250000.0
2009-11-11 04:59:00,2.78044,2.78135,2.77689,2.78046,8250000.0
2009-11-11 05:00:00,2.78032,2.78148,2.77728,2.78148,9250000.0
2009-11-11 05:01:00,2.77964,2.7801,2.77432,2.77432,7000000.0
2009-11-11 05:02:00,2.77965,2.77965,2.77669,2.77669,7880000.0
2009-11-11 05:03:00,2.77995,2.78012,2.77512,2.77968,7000000.0
2009-11-11 05:04:00,2.77754,2.77989,2.77638,2.77983,9630000.0
2009-11-11 05:05:00,2.781,2.781,2.77785,2.77935,14500000.0
2009-11-11 05:06:00,2.78042,2.78084,2.77709,2.77849,10250000.0
2009-11-11 05:07:00,2.7804,2.78059,2.77566,2.78057,10500000.0
2009-11-11 05:08:00,2.77858,2.7814,2.77858,2.78069,10000000.0
2009-11-11 05:09:00,2.7804,2.7812,2.77905,2.78105,6000000.0
2009-11-11 05:10:00,2.78143,2.78143,2.77552,2.7802,6000000.0
2009-11-11 05:11:00,2.77906,2.78015,2.77709,2.77903,5750000.0
2009-11-11 05:12:00,2.779,2.78118,2.779,2.78118,8500000.0
2009-11-11 05:13:00,2.78113,2.78267,2.77902,2.77902,10630000.0
2009-11-11 05:14:00,2.78115,2.78115,2.77886,2.78067,6750000.0
2009-11-11 05:15:00,2.77719,2.7811,2.77719,2.7811,7750000.0
2009-11-11 05:16:00,2.78159,2.782,2.77725,2.78091,10250000.0
2009-11-11 05:17:00,2.78045,2.78104,2.77924,2.78077,7750000.0
2009-11-11 05:18:00,2.77884,2.78171,2.77752,2.78171,9250000.0
2009-11-11 05:19:00,2.78115,2.78169,2.777,2.77961,6500000.0
2009-11-11 05:20:00,2.78247,2.78247,2.77846,2.7802,9250000.0
2009-11-11 05:21:00,2.77925,2.78048,2.77756,2.77994,11000000.0
2009-11-11 05:22:00,2.77925,2.7822,2.77884,2.77884,8250000.0
2009-11-11 05:23:00,2.78068,2.78068,2.77762,2.7786,7750000.0
2009-11-11 05:24:00,2.78184,2.78184,2.77763,2.78098,9500000.0
2009-11-11 05:25:00,2.78204,2.78204,2.77697,2.77924,8000000.0
2009-11-11 05:26:00,2.78067,2.781,2.77986,2.78061,6880000.0
2009-11-11 05:27:00,2.78124,2.78124,2.77491,2.78043,5250000.0
2009-11-11 05:28:00,2.77904,2.78112,2.77904,2.78091,6250000.0
2009-11-11 05:29:00,2.78086,2.78216,2.77728,2.78216,9000000.0
2009-11-11 05:30:00,2.78133,2.78137,2.77834,2.78137,11750000.0
2009-11-11 05:31:00,2.77966,2.78123,2.77684,2.78114,9250000.0
2009-11-11 05:32:00,2.78221,2.78261,2.77786,2.78188,7750000.0
2009-11-11 05:33:00,2.78209,2.78243,2.77727,2.78145,6000000.0
2009-11-11 05:34:00,2.77937,2.78272,2.778,2.78173,8630000.0
2009-11-11 05:35:00,2.78155,2.78155,2.77866,2.7813,5500000.0
2009-11-11 05:36:00,2.7823,2.78289,2.77918,2.78256,8630000.0
2009-11-11 05:37:00,2.77902,2.78113,2.77701,2.78113,6500000.0
2009-11-11 05:38:00,2.78251,2.78251,2.77837,2.78195,9000000.0
2009-11-11 05:39:00,2.77979,2.78143,2.77867,2.78011,8130000.0
2009-11-11 05:40:00,2.77868,2.78199,2.77811,2.77811,9750000.0
2009-11-11 05:41:00,2.78227,2.78273,2.77848,2.78182,6500000.0
2009-11-11 05:42:00,2.77926,2.78141,2.77713,2.77713,5750000.0
2009-11-11 05:43:00,2.78196,2.78267,2.77943,2.78028,12000000.0
2009-11-11 05:44:00,2.78185,2.78185,2.7758,2.77916,9250000.0
2009-11-11 05:45:00,2.78245,2.78245,2.77948,2.78097,6000000.0
2009-11-11 05:46:00,2.78004,2.78073,2.77761,2.77917,9380000.0
2009-11-11 05:47:00,2.77642,2.78175,2.77642,2.78175,10250000.0
2009-11-11 05:48:00,2.77928,2.78131,2.77694,2.77955,8750000.0
2009-11-11 05:49:00,2.77741,2.78196,2.77664,2.78046,8130000.0
2009-11-11 05:50:00,2.78257,2.78389,2.7783,2.78018,7000000.0
2009-11-11 05:51:00,2.78196,2.78374,2.78105,2.78317,10750000.0
2009-11-11 05:52:00,2.78024,2.78236,2.78012,2.78073,8750000.0
2009-11-11 05:53:00,2.78182,2.78312,2.77701,2.78312,6000000.0
2009-11-11 05:54:00,2.78208,2.78331,2.78048,2.78331,6500000.0
2009-11-11 05:55:00,2.78266,2.78382,2.77747,2.77747,9630000.0
2009-11-11 05:56:00,2.78628,2.7885,2.77863,2.78088,6000000.0
2009-11-11 05:57:00,2.78295,2.78532,2.77972,2.78311,8880000.0
2009-11-11 05:58:00,2.7823,2.78309,2.7809,2.78244,12000000.0
2009-11-11 05:59:00,2.77831,2.78189,2.77676,2.78029,6750000.0
2009-11-11 06:00:00,2.78347,2.78378,2.77983,2.78072,7000000.0
2009-11-11 06:01:00,2.78142,2.78396,2.77764,2.78142,10750000.0
2009-11-11 06:02:00,2.78278,2.78422,2.77952,2.78094,7750000.0
2009-11-11 06:03:00,2.78191,2.78291,2.77849,2.78268,7250000.0
2009-11-11 06:04:00,2.7751,2.78255,2.7751,2.78179,11130000.0
2009-11-11 06:05:00,2.78296,2.78296,2.77793,2.77793,9000000.0
2009-11-11 06:06:00,2.78198,2.78244,2.77978,2.77994,6880000.0
2009-11-11 06:07:00,2.78024,2.7821,2.77821,2.77959,5500000.0
2009-11-11 06:08:00,2.78308,2.78317,2.77772,2.78202,5880000.0
2009-11-11 06:09:00,2.77906,2.7827,2.77906,2.7827,8250000.0
2009-11-11 06:10:00,2.7831,2.7831,2.7807,2.7807,5250000.0
2009-11-11 06:11:00,2.78333,2.78333,2.77764,2.78178,5750000.0
2009-11-11 06:12:00,2.77894,2.78344,2.77837,2.77954,7250000.0
2009-11-11 06:13:00,2.78268,2.78368,2.78056,2.78224,10000000.0
2009-11-11 06:14:00,2.783,2.78354,2.78119,2.78302,5630000.0
2009-11-11 06:15:00,2.77953,2.78441,2.77953,2.78026,7880000.0
2009-11-11 06:16:00,2.78324,2.78324,2.77887,2.78199,8250000.0
2009-11-11 06:17:00,2.78081,2.78233,2.77955,2.78233,8750000.0
2009-11-11 06:18:00,2.78351,2.78413,2.77855,2.78299,9510000.0
2009-11-11 06:19:00,2.78321,2.78349,2.77967,2.7827,14000000.0
2009-11-11 06:20:00,2.78406,2.7842,2.78087,2.78162,8250000.0
2009-11-11 06:21:00,2.78091,2.78343,2.78017,2.78343,9500000.0
2009-11-11 06:22:00,2.78345,2.78536,2.77922,2.78358,8250000.0
2009-11-11 06:23:00,2.78059,2.78239,2.77824,2.78239,8750000.0
2009-11-11 06:24:00,2.78415,2.78415,2.78149,2.78255,5250000.0
2009-11-11 06:25:00,2.78105,2.78281,2.78092,2.78092,8250000.0
2009-11-11 06:26:00,2.78328,2.78356,2.77891,2.7809,7880000.0
2009-11-11 06:27:00,2.78246,2.78352,2.77816,2.77816,8380000.0
2009-11-11 06:28:00,2.78276,2.7834,2.77961,2.78213,7000000.0
2009-11-11 06:29:00,2.78276,2.78317,2.77996,2.7822,6750000.0
2009-11-11 06:30:00,2.78348,2.78408,2.77984,2.77984,7500000.0
2009-11-11 06:31:00,2.78064,2.78439,2.78064,2.78423,4880000.0
2009-11-11 06:32:00,2.78325,2.78325,2.77865,2.78158,9250000.0
2009-11-11 06:33:00,2.78295,2.78416,2.78052,2.78368,6000000.0
2009-11-11 06:34:00,2.78233,2.78281,2.77877,2.77881,5250000.0
2009-11-11 06:35:00,2.78362,2.78386,2.77912,2.78056,7750000.0
2009-11-11 06:36:00,2.78323,2.78324,2.77907,2.78038,7250000.0
2009-11-11 06:37:00,2.78119,2.78396,2.77935,2.78323,9500000.0
2009-11-11 06:38:00,2.78207,2.78339,2.78067,2.78339,6750000.0
2009-11-11 06:39:00,2.77641,2.78242,2.77641,2.78242,5260000.0
2009-11-11 06:40:00,2.78197,2.78294,2.77783,2.78246,11010000.0
2009-11-11 06:41:00,2.78291,2.78326,2.77903,2.77955,6250000.0
2009-11-11 06:42:00,2.7822,2.78381,2.77917,2.78281,7500000.0
2009-11-11 06:43:00,2.78058,2.78213,2.7774,2.78208,5500000.0
2009-11-11 06:44:00,2.7822,2.78231,2.78037,2.78231,10250000.0
2009-11-11 06:45:00,2.77968,2.78215,2.77642,2.78164,8750000.0
2009-11-11 06:46:00,2.78024,2.78204,2.77823,2.77942,11000000.0
2009-11-11 06:47:00,2.78119,2.78197,2.77787,2.78192,8130000.0
2009-11-11 06:48:00,2.7819,2.78277,2.7819,2.78224,5250000.0
2009-11-11 06:49:00,2.7822,2.78316,2.77993,2.78316,9750000.0
2009-11-11 06:50:00,2.78171,2.78345,2.78003,2.78156,8500000.0
2009-11-11 06:51:00,2.78217,2.7837,2.7789,2.7837,8750000.0
2009-11-11 06:52:00,2.78137,2.78311,2.77877,2.78267,6250000.0
2009-11-11 06:53:00,2.78039,2.78256,2.77738,2.78256,8000000.0
2009-11-11 06:54:00,2.7817,2.78315,2.77858,2.78253,7500000.0
2009-11-11 06:55:00,2.78069,2.78181,2.77666,2.78076,10000000.0
2009-11-11 06:56:00,2.7827,2.78323,2.78066,2.78274,7750000.0
2009-11-11 06:57:00,2.77525,2.7818,2.77525,2.78134,12500000.0
2009-11-11 06:58:00,2.78107,2.7881,2.78107,2.78297,8250000.0
2009-11-11 06:59:00,2.78283,2.78283,2.77901,2.78283,5500000.0
2009-11-11 07:00:00,2.78127,2.78132,2.77784,2.77784,11250000.0
2009-11-11 07:01:00,2.78206,2.78291,2.77922,2.77922,8000000.0
2009-11-11 07:02:00,2.7816,2.78186,2.77833,2.77833,8250000.0
2009-11-11 07:03:00,2.78193,2.78287,2.77931,2.78016,6250000.0
2009-11-11 07:04:00,2.77899,2.78299,2.77899,2.78252,6250000.0
2009-11-11 07:05:00,2.78162,2.78224,2.78063,2.78224,5500000.0
2009-11-11 07:06:00,2.78167,2.78237,2.77965,2.78071,5250000.0
2009-11-11 07:07:00,2.78169,2.78251,2.78077,2.78207,13750000.0
2009-11-11 07:08:00,2.7824,2.7829,2.78053,2.78053,6750000.0
2009-11-11 07:09:00,2.78073,2.78245,2.77955,2.78223,5500000.0
2009-11-11 07:10:00,2.78073,2.78206,2.78073,2.78155,8250000.0
2009-11-11 07:11:00,2.78187,2.78273,2.77808,2.78273,9750000.0
2009-11-11 07:12:00,2.78196,2.7822,2.77832,2.78156,5130000.0
2009-11-11 07:13:00,2.78155,2.78299,2.77662,2.77951,6000000.0
2009-11-11 07:14:00,2.77819,2.7817,2.77819,2.78139,6250000.0
2009-11-11 07:15:00,2.78064,2.78271,2.78022,2.78143,12250000.0
2009-11-11 07:16:00,2.78051,2.78183,2.77948,2.78099,8000000.0
2009-11-11 07:17:00,2.78044,2.782,2.77951,2.78122,14250000.0
2009-11-11 07:18:00,2.78127,2.78142,2.77719,2.77719,7130000.0
2009-11-11 07:19:00,2.7808,2.78104,2.77754,2.78104,5630000.0
2009-11-11 07:20:00,2.7811,2.78162,2.77886,2.77988,5750000.0
2009-11-11 07:21:00,2.77907,2.78221,2.77769,2.78221,5500000.0
2009-11-11 07:22:00,2.77822,2.78157,2.77822,2.77931,14000000.0
2009-11-11 07:23:00,2.78069,2.78212,2.77593,2.77983,8880000.0
2009-11-11 07:24:00,2.77998,2.78305,2.77936,2.78253,9000000.0
2009-11-11 07:25:00,2.78322,2.78351,2.78025,2.78025,8000000.0
2009-11-11 07:26:00,2.78302,2.78302,2.78084,2.78149,7000000.0
2009-11-11 07:27:00,2.77924,2.78296,2.77907,2.78192,12000000.0
2009-11-11 07:28:00,2.78225,2.78285,2.77695,2.78147,12250000.0
2009-11-11 07:29:00,2.78248,2.78248,2.78093,2.78218,6000000.0
2009-11-11 07:30:00,2.78238,2.78245,2.77902,2.78245,10250000.0
2009-11-11 07:31:00,2.78228,2.78228,2.78099,2.78169,9750000.0
2009-11-11 07:32:00,2.78245,2.78245,2.77724,2.78135,7000000.0
2009-11-11 07:33:00,2.78091,2.78202,2.77847,2.78183,6500000.0
2009-11-11 07:34:00,2.78048,2.78151,2.77943,2.78016,10500000.0
2009-11-11 07:35:00,2.78183,2.7825,2.77726,2.77821,9630000.0
2009-11-11 07:36:00,2.78329,2.7835,2.77785,2.78012,9000000.0
2009-11-11 07:37:00,2.78283,2.78298,2.78103,2.78103,6130000.0
2009-11-11 07:38:00,2.78248,2.78268,2.77862,2.78065,7000000.0
2009-11-11 07:39:00,2.78374,2.78374,2.77862,2.78312,7000000.0
2009-11-11 07:40:00,2.78053,2.78302,2.77701,2.78158,9500000.0
2009-11-11 07:41:00,2.77883,2.78234,2.77776,2.77999,8500000.0
2009-11-11 07:42:00,2.78281,2.78281,2.7793,2.7801,5500000.0
2009-11-11 07:43:00,2.77797,2.78224,2.77756,2.7818,7250000.0
2009-11-11 07:44:00,2.78106,2.78241,2.7799,2.78215,8750000.0
2009-11-11 07:45:00,2.7817,2.78256,2.77731,2.78206,7000000.0
2009-11-11 07:46:00,2.78053,2.78307,2.77805,2.78307,10250000.0
2009-11-11 07:47:00,2.7781,2.78182,2.7781,2.77837,7000000.0
2009-11-11 07:48:00,2.78007,2.78194,2.77738,2.78042,6750000.0
2009-11-11 07:49:00,2.7811,2.78222,2.77718,2.78183,5630000.0
2009-11-11 07:50:00,2.78228,2.78235,2.7783,2.7783,5250000.0
2009-11-11 07:51:00,2.77797,2.7815,2.77797,2.78113,9130000.0
2009-11-11 07:52:00,2.77938,2.78247,2.77938,2.78151,7630000.0
2009-11-11 07:53:00,2.78228,2.78228,2.77989,2.77989,7000000.0
2009-11-11 07:54:00,2.78225,2.78246,2.77937,2.77959,6250000.0
2009-11-11 07:55:00,2.78144,2.7816,2.77696,2.78099,13250000.0
2009-11-11 07:56:00,2.77957,2.78189,2.77594,2.77841,8750000.0
2009-11-11 07:57:00,2.78206,2.78216,2.78019,2.78216,7500000.0
2009-11-11 07:58:00,2.77882,2.78153,2.77701,2.78052,10500000.0
2009-11-11 07:59:00,2.78168,2.78175,2.77934,2.78013,6500000.0
2009-11-11 08:00:00,2.78136,2.78289,2.7766,2.78289,7750000.0
2009-11-11 08:01:00,2.78263,2.78263,2.77836,2.78154,6500000.0
2009-11-11 08:02:00,2.78014,2.78146,2.77696,2.78129,12250000.0
2009-11-11 08:03:00,2.78218,2.78314,2.77791,2.78186,7250000.0
2009-11-11 08:04:00,2.78027,2.78169,2.77845,2.78015,5500000.0
2009-11-11 08:05:00,2.78268,2.78284,2.7768,2.78145,6250000.0
2009-11-11 08:06:00,2.78265,2.78293,2.77817,2.78128,9630000.0
2009-11-11 08:07:00,2.77919,2.78222,2.7788,2.7788,7000000.0
2009-11-11 08:08:00,2.77966,2.78286,2.77957,2.78115,9250000.0
2009-11-11 08:09:00,2.78282,2.78389,2.78119,2.78389,7130000.0
2009-11-11 08:10:00,2.78397,2.78416,2.78196,2.78241,7750000.0
2009-11-11 08:11:00,2.783,2.78311,2.78125,2.78174,7750000.0
2009-11-11 08:12:00,2.78322,2.78325,2.77996,2.78325,10500000.0
2009-11-11 08:13:00,2.77851,2.78294,2.77643,2.77643,13000000.0
2009-11-11 08:14:00,2.78069,2.78351,2.78069,2.78297,7880000.0
2009-11-11 08:15:00,2.78357,2.78362,2.7815,2.78242,7000000.0
2009-11-11 08:16:00,2.7835,2.78419,2.78117,2.78368,10500000.0
2009-11-11 08:17:00,2.77865,2.78312,2.77865,2.78176,11250000.0
2009-11-11 08:18:00,2.78408,2.78408,2.77834,2.78321,8000000.0
2009-11-11 08:19:00,2.78239,2.7827,2.7784,2.78185,6250000.0
2009-11-11 08:20:00,2.78177,2.78356,2.78076,2.78311,7750000.0
2009-11-11 08:21:00,2.78404,2.78467,2.78213,2.78213,8250000.0
2009-11-11 08:22:00,2.78269,2.78417,2.78016,2.78381,5630000.0
2009-11-11 08:23:00,2.78267,2.78462,2.78267,2.78462,5250000.0
2009-11-11 08:24:00,2.78533,2.78537,2.77874,2.77874,8250000.0
2009-11-11 08:25:00,2.78446,2.78533,2.78226,2.78226,11500000.0
2009-11-11 08:26:00,2.78143,2.78426,2.78143,2.78217,9000000.0
2009-11-11 08:27:00,2.78198,2.78436,2.78018,2.78255,8500000.0
2009-11-11 08:28:00,2.78208,2.78474,2.77965,2.78474,8250000.0
2009-11-11 08:29:00,2.77871,2.78501,2.7784,2.78153,5500000.0
2009-11-11 08:30:00,2.78541,2.78541,2.78204,2.78523,8500000.0
2009-11-11 08:31:00,2.781,2.78552,2.781,2.78438,8250000.0
2009-11-11 08:32:00,2.7853,2.7853,2.78114,2.78114,5500000.0
2009-11-11 08:33:00,2.78423,2.785,2.77947,2.78466,5500000.0
2009-11-11 08:34:00,2.78327,2.78403,2.78185,2.78327,9250000.0
2009-11-11 08:35:00,2.77979,2.78417,2.77979,2.78145,8380000.0
2009-11-11 08:36:00,2.78411,2.78411,2.77837,2.78226,7500000.0
2009-11-11 08:37:00,2.78221,2.78362,2.78067,2.78067,13500000.0
2009-11-11 08:38:00,2.78223,2.78384,2.7792,2.77977,7380000.0
2009-11-11 08:39:00,2.78232,2.78352,2.77952,2.78251,6000000.0
2009-11-11 08:40:00,2.78366,2.78437,2.78021,2.78172,11500000.0
2009-11-11 08:41:00,2.78311,2.78321,2.7783,2.7783,5750000.0
2009-11-11 08:42:00,2.78225,2.78309,2.78115,2.78134,12750000.0
2009-11-11 08:43:00,2.78369,2.78377,2.77714,2.77904,13630000.0
2009-11-11 08:44:00,2.78409,2.78409,2.77951,2.77951,7500000.0
2009-11-11 08:45:00,2.78281,2.78338,2.77825,2.78338,13500000.0
2009-11-11 08:46:00,2.78179,2.78528,2.7801,2.78528,9880000.0
2009-11-11 08:47:00,2.78124,2.78451,2.7793,2.78348,9750000.0
2009-11-11 08:48:00,2.7815,2.78493,2.7815,2.78469,8250000.0
2009-11-11 08:49:00,2.78472,2.78472,2.77817,2.78351,6630000.0
2009-11-11 08:50:00,2.78301,2.78455,2.78213,2.78455,8750000.0
2009-11-11 08:51:00,2.78365,2.78476,2.78149,2.78282,8500000.0
2009-11-11 08:52:00,2.78406,2.78477,2.78098,2.78429,9500000.0
2009-11-11 08:53:00,2.78502,2.78502,2.78291,2.78424,11250000.0
2009-11-11 08:54:00,2.78522,2.78545,2.78146,2.78362,7250000.0
2009-11-11 08:55:00,2.78289,2.78445,2.77977,2.7828,13000000.0
2009-11-11 08:56:00,2.78148,2.78458,2.78032,2.78437,8500000.0
2009-11-11 08:57:00,2.78328,2.78457,2.78298,2.78419,8500000.0
2009-11-11 08:58:00,2.78259,2.78495,2.78242,2.78495,8880000.0
2009-11-11 08:59:00,2.78436,2.78441,2.78087,2.78087,10250000.0
2009-11-11 09:00:00,2.78468,2.78468,2.78046,2.78422,6750000.0
2009-11-11 09:01:00,2.78312,2.78493,2.78212,2.78397,8500000.0
2009-11-11 09:02:00,2.78228,2.78371,2.77949,2.78362,7880000.0
2009-11-11 09:03:00,2.78429,2.78469,2.77899,2.77899,11750000.0
2009-11-11 09:04:00,2.78492,2.78492,2.77882,2.77882,6750000.0
2009-11-11 09:05:00,2.78381,2.78381,2.77892,2.78156,10500000.0
2009-11-11 09:06:00,2.78116,2.7824,2.77747,2.77747,9750000.0
2009-11-11 09:07:00,2.7764,2.78346,2.7764,2.78041,7000000.0
2009-11-11 09:08:00,2.77955,2.78369,2.77947,2.78243,7250000.0
2009-11-11 09:09:00,2.78225,2.78421,2.77793,2.78122,5130000.0
2009-11-11 09:10:00,2.77985,2.78293,2.77823,2.78161,8250000.0
2009-11-11 09:11:00,2.7795,2.78239,2.77914,2.78027,7760000.0
2009-11-11 09:12:00,2.78353,2.78353,2.77874,2.77874,7000000.0
2009-11-11 09:13:00,2.78457,2.78457,2.78036,2.78275,7880000.0
2009-11-11 09:14:00,2.78149,2.78261,2.77934,2.78261,13500000.0
2009-11-11 09:15:00,2.78362,2.78393,2.78136,2.78309,10000000.0
2009-11-11 09:16:00,2.78373,2.78373,2.77886,2.77886,6750000.0
2009-11-11 09:17:00,2.78089,2.78497,2.78089,2.78406,9380000.0
2009-11-11 09:18:00,2.78077,2.78371,2.78077,2.78306,8000000.0
2009-11-11 09:19:00,2.78353,2.78353,2.7801,2.7801,6500000.0
2009-11-11 09:20:00,2.78254,2.78315,2.77956,2.77956,5500000.0
2009-11-11 09:21:00,2.78222,2.78346,2.78106,2.78284,7000000.0
2009-11-11 09:22:00,2.77864,2.78303,2.77864,2.78219,11000000.0
2009-11-11 09:23:00,2.78298,2.78298,2.7797,2.77992,12000000.0
2009-11-11 09:24:00,2.78077,2.78077,2.77424,2.77607,6630000.0
2009-11-11 09:25:00,2.77671,2.77752,2.77153,2.77752,10500000.0
2009-11-11 09:26:00,2.77571,2.77861,2.77417,2.77724,7750000.0
2009-11-11 09:27:00,2.77852,2.77896,2.77297,2.77751,9250000.0
2009-11-11 09:28:00,2.77838,2.77941,2.77576,2.777,10250000.0
2009-11-11 09:29:00,2.77289,2.77786,2.77289,2.77751,5500000.0
2009-11-11 09:30:00,2.77795,2.77922,2.77608,2.77804,9750000.0
2009-11-11 09:31:00,2.77854,2.77941,2.77416,2.77941,10000000.0
2009-11-11 09:32:00,2.77723,2.77824,2.77317,2.77558,6750000.0
2009-11-11 09:33:00,2.77777,2.77896,2.77446,2.77795,11500000.0
2009-11-11 09:34:00,2.77661,2.77882,2.77661,2.77812,5500000.0
2009-11-11 09:35:00,2.77965,2.77965,2.77383,2.77803,10000000.0
2009-11-11 09:36:00,2.77548,2.77767,2.77323,2.77722,15000000.0
2009-11-11 09:37:00,2.77856,2.77856,2.7721,2.7721,5250000.0
2009-11-11 09:38:00,2.77353,2.77596,2.77096,2.77271,7250000.0
2009-11-11 09:39:00,2.77366,2.77685,2.77308,2.77497,11000000.0
2009-11-11 09:40:00,2.77566,2.77581,2.77333,2.77542,9000000.0
2009-11-11 09:41:00,2.77184,2.77689,2.77184,2.77631,6000000.0
2009-11-11 09:42:00,2.77431,2.7764,2.77257,2.77357,7750000.0
2009-11-11 09:43:00,2.77566,2.77566,2.77329,2.77424,5500000.0
2009-11-11 09:44:00,2.7753,2.77624,2.76896,2.77007,5880000.0
2009-11-11 09:45:00,2.77616,2.77616,2.77004,2.77055,7500000.0
2009-11-11 09:46:00,2.77365,2.77365,2.76612,2.7723,8000000.0
2009-11-11 09:47:00,2.77525,2.77525,2.77137,2.77257,5750000.0
2009-11-11 09:48:00,2.7717,2.77269,2.76947,2.76947,8500000.0
2009-11-11 09:49:00,2.77115,2.77345,2.76904,2.77322,7750000.0
2009-11-11 09:50:00,2.77411,2.77411,2.7709,2.77124,11500000.0
2009-11-11 09:51:00,2.77265,2.77356,2.76873,2.76935,7750000.0
2009-11-11 09:52:00,2.76756,2.77211,2.76624,2.7721,6500000.0
2009-11-11 09:53:00,2.76464,2.7717,2.76464,2.76612,6630000.0
2009-11-11 09:54:00,2.76593,2.76729,2.76552,2.76618,7500000.0
2009-11-11 09:55:00,2.76731,2.7683,2.7622,2.76658,10500000.0
2009-11-11 09:56:00,2.76294,2.76727,2.76294,2.7664,10630000.0
2009-11-11 09:57:00,2.76492,2.76637,2.76151,2.76324,11250000.0
2009-11-11 09:58:00,2.75987,2.76449,2.75987,2.76339,5880000.0
2009-11-11 09:59:00,2.76282,2.76613,2.76166,2.76266,6000000.0
2009-11-11 10:00:00,2.76478,2.76519,2.76104,2.76391,7500000.0
2009-11-11 10:01:00,2.7657,2.76613,2.75711,2.76147,12630000.0
2009-11-11 10:02:00,2.76412,2.76412,2.75929,2.76061,8750000.0
2009-11-11 10:03:00,2.76217,2.76283,2.75719,2.75719,6250000.0
2009-11-11 10:04:00,2.75709,2.7592,2.75518,2.75822,5250000.0
2009-11-11 10:05:00,2.75379,2.75793,2.75084,2.75552,8250000.0
2009-11-11 10:06:00,2.7548,2.75939,2.7548,2.75771,10500000.0
2009-11-11 10:07:00,2.75807,2.75807,2.75146,2.75146,8130000.0
2009-11-11 10:08:00,2.75681,2.75698,2.75217,2.75217,5880000.0
2009-11-11 10:09:00,2.75794,2.75794,2.755,2.7579,8750000.0
2009-11-11 10:10:00,2.75738,2.75738,2.7551,2.75583,9500000.0
2009-11-11 10:11:00,2.75683,2.75684,2.75343,2.75443,8250000.0
2009-11-11 10:12:00,2.7567,2.75762,2.75205,2.75711,7500000.0
2009-11-11 10:13:00,2.757,2.75869,2.75585,2.75801,6250000.0
2009-11-11 10:14:00,2.76031,2.7606,2.75701,2.75951,5750000.0
2009-11-11 10:15:00,2.75881,2.7597,2.75293,2.75831,9750000.0
2009-11-11 10:16:00,2.75953,2.76021,2.75506,2.75556,6130000.0
2009-11-11 10:17:00,2.75948,2.75948,2.75278,2.75585,5750000.0
2009-11-11 10:18:00,2.7593,2.75932,2.75492,2.75615,8000000.0
2009-11-11 10:19:00,2.75716,2.75833,2.75572,2.75622,7750000.0
2009-11-11 10:20:00,2.75547,2.75912,2.75339,2.75865,9000000.0
2009-11-11 10:21:00,2.75942,2.75942,2.75245,2.75549,6750000.0
2009-11-11 10:22:00,2.75572,2.7575,2.75368,2.7575,5250000.0
2009-11-11 10:23:00,2.75802,2.75802,2.75389,2.7541,10630000.0
2009-11-11 10:24:00,2.75239,2.75585,2.7507,2.75315,8880000.0
2009-11-11 10:25:00,2.75569,2.75569,2.75033,2.75404,10880000.0
2009-11-11 10:26:00,2.75579,2.75579,2.74884,2.74884,8750000.0
2009-11-11 10:27:00,2.75079,2.75343,2.74977,2.75343,8250000.0
2009-11-11 10:28:00,2.75398,2.75417,2.75043,2.75043,8750000.0
2009-11-11 10:29:00,2.75189,2.75413,2.75151,2.75277,5880000.0
2009-11-11 10:30:00,2.75561,2.75561,2.75219,2.75219,13250000.0
2009-11-11 10:31:00,2.75428,2.75443,2.74993,2.75416,10000000.0
2009-11-11 10:32:00,2.75433,2.75644,2.75165,2.75574,6750000.0
2009-11-11 10:33:00,2.75537,2.75573,2.75119,2.75494,8000000.0
2009-11-11 10:34:00,2.75246,2.75506,2.74979,2.75217,7500000.0
2009-11-11 10:35:00,2.75372,2.75498,2.7534,2.75363,8750000.0
2009-11-11 10:36:00,2.75214,2.75522,2.75049,2.75518,8000000.0
2009-11-11 10:37:00,2.75189,2.75482,2.74961,2.75314,7880000.0
2009-11-11 10:38:00,2.75644,2.75644,2.75192,2.75455,7000000.0
2009-11-11 10:39:00,2.75257,2.75653,2.75206,2.75554,9000000.0
2009-11-11 10:40:00,2.75767,2.75767,2.75209,2.75351,6750000.0
2009-11-11 10:41:00,2.75498,2.7561,2.75022,2.75351,9250000.0
2009-11-11 10:42:00,2.75308,2.75383,2.74745,2.75002,7500000.0
2009-11-11 10:43:00,2.75066,2.75388,2.74861,2.75353,5500000.0
2009-11-11 10:44:00,2.74982,2.75083,2.74754,2.74819,9750000.0
2009-11-11 10:45:00,2.74438,2.74562,2.74116,2.74484,5250000.0
2009-11-11 10:46:00,2.7471,2.74759,2.73987,2.74416,6880000.0
2009-11-11 10:47:00,2.7472,2.7472,2.74246,2.74467,8250000.0
2009-11-11 10:48:00,2.74552,2.74689,2.74187,2.74533,8750000.0
2009-11-11 10:49:00,2.74694,2.74791,2.7409,2.74114,8500000.0
2009-11-11 10:50:00,2.74637,2.74715,2.74283,2.74569,5750000.0
2009-11-11 10:51:00,2.74742,2.7484,2.74569,2.74711,11000000.0
2009-11-11 10:52:00,2.74304,2.74783,2.74304,2.7475,7500000.0
2009-11-11 10:53:00,2.74586,2.74921,2.74536,2.74536,9130000.0
2009-11-11 10:54:00,2.75056,2.75056,2.74641,2.74934,8130000.0
2009-11-11 10:55:00,2.75043,2.75097,2.7451,2.74971,8130000.0
2009-11-11 10:56:00,2.74959,2.75038,2.74535,2.74873,8500000.0
2009-11-11 10:57:00,2.75046,2.75046,2.74694,2.74862,9000000.0
2009-11-11 10:58:00,2.75199,2.75199,2.74783,2.74916,6750000.0
2009-11-11 10:59:00,2.74789,2.75025,2.7452,2.74924,13500000.0
2009-11-11 11:00:00,2.75134,2.75238,2.74791,2.75238,7250000.0
2009-11-11 11:01:00,2.74743,2.7509,2.74671,2.74851,7000000.0
2009-11-11 11:02:00,2.74914,2.75155,2.74783,2.74934,7000000.0
2009-11-11 11:03:00,2.75146,2.75182,2.74872,2.74872,5750000.0
2009-11-11 11:04:00,2.75133,2.75196,2.75013,2.75016,10380000.0
2009-11-11 11:05:00,2.74676,2.75248,2.74676,2.7479,7000000.0
2009-11-11 11:06:00,2.74855,2.75201,2.74792,2.75035,10880000.0
2009-11-11 11:07:00,2.74956,2.75068,2.74813,2.75068,11500000.0
2009-11-11 11:08:00,2.75076,2.75076,2.74756,2.74828,8500000.0
2009-11-11 11:09:00,2.74777,2.75217,2.74705,2.74903,5500000.0
2009-11-11 11:10:00,2.74859,2.75079,2.74824,2.74824,9000000.0
2009-11-11 11:11:00,2.74958,2.75076,2.74594,2.74948,8750000.0
2009-11-11 11:12:00,2.7483,2.7496,2.74562,2.74562,10000000.0
2009-11-11 11:13:00,2.74821,2.74976,2.74656,2.74882,11630000.0
2009-11-11 11:14:00,2.75181,2.75196,2.74561,2.74972,10750000.0
2009-11-11 11:15:00,2.75131,2.75156,2.74891,2.74899,7250000.0
2009-11-11 11:16:00,2.74991,2.75042,2.74441,2.74983,10250000.0
2009-11-11 11:17:00,2.74698,2.75192,2.74698,2.75144,7500000.0
2009-11-11 11:18:00,2.75268,2.75268,2.74857,2.75021,8250000.0
2009-11-11 11:19:00,2.75039,2.75152,2.7477,2.74845,6250000.0
2009-11-11 11:20:00,2.75193,2.75225,2.74611,2.74761,6130000.0
2009-11-11 11:21:00,2.75116,2.75135,2.7483,2.74848,8000000.0
2009-11-11 11:22:00,2.7506,2.75097,2.74814,2.74814,8750000.0
2009-11-11 11:23:00,2.74615,2.75151,2.74615,2.751,10500000.0
2009-11-11 11:24:00,2.74996,2.75104,2.74595,2.75104,9250000.0
2009-11-11 11:25:00,2.74765,2.75214,2.74765,2.74788,10500000.0
2009-11-11 11:26:00,2.75158,2.75158,2.74834,2.75039,7880000.0
2009-11-11 11:27:00,2.75066,2.75091,2.74885,2.75091,11500000.0
2009-11-11 11:28:00,2.75174,2.75174,2.74595,2.74854,10250000.0
2009-11-11 11:29:00,2.74869,2.75137,2.74869,2.75056,7750000.0
2009-11-11 11:30:00,2.74941,2.75024,2.74824,2.74908,6500000.0
2009-11-11 11:31:00,2.75012,2.75051,2.74555,2.74919,6880000.0
2009-11-11 11:32:00,2.74834,2.75022,2.74546,2.74891,6250000.0
2009-11-11 11:33:00,2.74903,2.75098,2.74813,2.74821,6250000.0
2009-11-11 11:34:00,2.74871,2.75075,2.74599,2.75003,7500000.0
2009-11-11 11:35:00,2.7488,2.7501,2.74842,2.7501,8000000.0
2009-11-11 11:36:00,2.74921,2.75004,2.74831,2.74843,7250000.0
2009-11-11 11:37:00,2.74883,2.74883,2.74486,2.74713,10500000.0
2009-11-11 11:38:00,2.74414,2.74779,2.74414,2.74655,5630000.0
2009-11-11 11:39:00,2.74491,2.74628,2.74068,2.74485,12500000.0
2009-11-11 11:40:00,2.74755,2.74838,2.74409,2.74772,8500000.0
2009-11-11 11:41:00,2.74551,2.74688,2.74376,2.74642,5500000.0
2009-11-11 11:42:00,2.74368,2.74649,2.74309,2.74392,6500000.0
2009-11-11 11:43:00,2.74767,2.74767,2.74368,2.74683,11750000.0
2009-11-11 11:44:00,2.74614,2.74614,2.74369,2.74369,7000000.0
2009-11-11 11:45:00,2.74396,2.74629,2.74211,2.74551,12250000.0
2009-11-11 11:46:00,2.74781,2.74781,2.74389,2.7446,11000000.0
2009-11-11 11:47:00,2.74652,2.74825,2.74515,2.74823,6750000.0
2009-11-11 11:48:00,2.74685,2.75037,2.74685,2.75022,5880000.0
2009-11-11 11:49:00,2.7503,2.7503,2.74618,2.74728,8000000.0
2009-11-11 11:50:00,2.7484,2.75013,2.74465,2.75013,8750000.0
2009-11-11 11:51:00,2.74872,2.74977,2.74661,2.74977,7750000.0
2009-11-11 11:52:00,2.74875,2.75041,2.74638,2.7496,12750000.0
2009-11-11 11:53:00,2.75038,2.75038,2.74768,2.74768,9760000.0
2009-11-11 11:54:00,2.75083,2.75083,2.74525,2.74822,7250000.0
2009-11-11 11:55:00,2.75072,2.75072,2.74323,2.74767,8750000.0
2009-11-11 11:56:00,2.74712,2.74996,2.74495,2.7453,9250000.0
2009-11-11 11:57:00,2.75093,2.75165,2.74703,2.75165,12250000.0
2009-11-11 11:58:00,2.74797,2.75151,2.74797,2.75138,10130000.0
2009-11-11 11:59:00,2.74927,2.75258,2.74749,2.75067,6380000.0
2009-11-11 12:00:00,2.75204,2.75284,2.74873,2.75264,6630000.0
2009-11-11 12:01:00,2.75076,2.75221,2.75018,2.75018,9750000.0
2009-11-11 12:02:00,2.75207,2.75282,2.74944,2.74944,5250000.0
2009-11-11 12:03:00,2.75266,2.75293,2.74819,2.75211,11000000.0
2009-11-11 12:04:00,2.7524,2.75246,2.7488,2.74976,6250000.0
2009-11-11 12:05:00,2.75234,2.75234,2.74904,2.75069,5500000.0
2009-11-11 12:06:00,2.75285,2.75297,2.74825,2.75133,12000000.0
2009-11-11 12:07:00,2.75329,2.75409,2.75032,2.75032,10250000.0
2009-11-11 12:08:00,2.75095,2.75204,2.74872,2.74872,5750000.0
2009-11-11 12:09:00,2.75088,2.75138,2.74772,2.75138,9500000.0
2009-11-11 12:10:00,2.74935,2.75124,2.7486,2.7486,6500000.0
2009-11-11 12:11:00,2.75212,2.75255,2.74808,2.74808,6000000.0
2009-11-11 12:12:00,2.75011,2.75108,2.74837,2.75005,9250000.0
2009-11-11 12:13:00,2.75103,2.75103,2.74806,2.74806,9750000.0
2009-11-11 12:14:00,2.74902,2.7502,2.74483,2.74936,12380000.0
2009-11-11 12:15:00,2.75008,2.75312,2.7488,2.74947,6630000.0
2009-11-11 12:16:00,2.75255,2.75255,2.74796,2.75146,8510000.0
2009-11-11 12:17:00,2.75229,2.75267,2.75087,2.75186,8000000.0
2009-11-11 12:18:00,2.75171,2.7525,2.74942,2.75114,10750000.0
2009-11-11 12:19:00,2.75352,2.75462,2.74961,2.75317,9000000.0
2009-11-11 12:20:00,2.75486,2.75486,2.74934,2.74934,9750000.0
2009-11-11 12:21:00,2.75014,2.75397,2.74883,2.7529,7250000.0
2009-11-11 12:22:00,2.7491,2.75371,2.7491,2.751,5500000.0
2009-11-11 12:23:00,2.75308,2.75348,2.74927,2.74927,10380000.0
2009-11-11 12:24:00,2.75233,2.75301,2.74643,2.74978,7750000.0
2009-11-11 12:25:00,2.75112,2.75315,2.74873,2.75166,8250000.0
2009-11-11 12:26:00,2.75131,2.75277,2.74944,2.75138,5250000.0
2009-11-11 12:27:00,2.75034,2.75139,2.74831,2.74831,9880000.0
2009-11-11 12:28:00,2.74735,2.75245,2.74735,2.75243,6250000.0
2009-11-11 12:29:00,2.74881,2.7522,2.74806,2.75047,9750000.0
2009-11-11 12:30:00,2.7518,2.7518,2.74761,2.74916,6000000.0
2009-11-11 12:31:00,2.7487,2.75036,2.74503,2.7499,9000000.0
2009-11-11 12:32:00,2.74759,2.75024,2.7469,2.74774,9250000.0
2009-11-11 12:33:00,2.74683,2.75128,2.74578,2.74889,11250000.0
2009-11-11 12:34:00,2.75172,2.75261,2.74933,2.75099,7380000.0
2009-11-11 12:35:00,2.74896,2.75122,2.74748,2.75101,6250000.0
2009-11-11 12:36:00,2.74897,2.7502,2.74583,2.75004,7500000.0
2009-11-11 12:37:00,2.74895,2.75059,2.74491,2.74864,7250000.0
2009-11-11 12:38:00,2.75214,2.75214,2.74476,2.74476,8500000.0
2009-11-11 12:39:00,2.75129,2.75129,2.74718,2.74983,5760000.0
2009-11-11 12:40:00,2.74985,2.75019,2.74666,2.74666,9630000.0
2009-11-11 12:41:00,2.74703,2.74905,2.74506,2.74506,6000000.0
2009-11-11 12:42:00,2.74231,2.7458,2.74219,2.74405,7760000.0
2009-11-11 12:43:00,2.7431,2.74461,2.73795,2.73795,7750000.0
2009-11-11 12:44:00,2.74243,2.74325,2.7393,2.7408,7250000.0
2009-11-11 12:45:00,2.74435,2.74435,2.73957,2.73957,11750000.0
2009-11-11 12:46:00,2.74406,2.74431,2.73889,2.73889,6380000.0
2009-11-11 12:47:00,2.7419,2.74453,2.73783,2.74395,6750000.0
2009-11-11 12:48:00,2.74459,2.74579,2.74194,2.74505,10500000.0
2009-11-11 12:49:00,2.74583,2.74589,2.74152,2.74152,11000000.0
2009-11-11 12:50:00,2.74616,2.74683,2.74267,2.74267,9000000.0
2009-11-11 12:51:00,2.74638,2.74638,2.74092,2.74239,6000000.0
2009-11-11 12:52:00,2.74296,2.74456,2.74215,2.7444,9250000.0
2009-11-11 12:53:00,2.74023,2.74444,2.74023,2.74103,6510000.0
2009-11-11 12:54:00,2.74335,2.74475,2.74319,2.74475,8750000.0
2009-11-11 12:55:00,2.74332,2.74548,2.74314,2.74437,5750000.0
2009-11-11 12:56:00,2.73845,2.74515,2.73845,2.74508,5250000.0
2009-11-11 12:57:00,2.7458,2.7458,2.73786,2.74343,7750000.0
2009-11-11 12:58:00,2.74213,2.74297,2.73984,2.74233,7500000.0
2009-11-11 12:59:00,2.74217,2.74379,2.74131,2.7432,9380000.0
2009-11-11 13:00:00,2.74502,2.74505,2.73891,2.74362,8250000.0
2009-11-11 13:01:00,2.7438,2.74421,2.73741,2.74345,8000000.0
2009-11-11 13:02:00,2.74179,2.74448,2.74179,2.74407,5750000.0
2009-11-11 13:03:00,2.74538,2.74549,2.73893,2.74243,9250000.0
2009-11-11 13:04:00,2.74398,2.74518,2.73999,2.74493,7380000.0
2009-11-11 13:05:00,2.74525,2.74525,2.74092,2.74261,5500000.0
2009-11-11 13:06:00,2.74486,2.74498,2.7415,2.74483,5750000.0
2009-11-11 13:07:00,2.74214,2.74284,2.74028,2.74096,13500000.0
2009-11-11 13:08:00,2.74058,2.7444,2.74058,2.74397,5250000.0
2009-11-11 13:09:00,2.74373,2.74496,2.74051,2.7442,8750000.0
2009-11-11 13:10:00,2.74005,2.74409,2.74005,2.74312,6250000.0
2009-11-11 13:11:00,2.73965,2.74477,2.73965,2.73974,6250000.0
2009-11-11 13:12:00,2.74506,2.74536,2.74219,2.74359,9750000.0
2009-11-11 13:13:00,2.74497,2.74662,2.74263,2.74377,5750000.0
2009-11-11 13:14:00,2.74708,2.74708,2.74393,2.74485,8500000.0
2009-11-11 13:15:00,2.74525,2.74733,2.74513,2.74695,11380000.0
2009-11-11 13:16:00,2.74445,2.74845,2.74445,2.74657,13000000.0
2009-11-11 13:17:00,2.74754,2.7485,2.74593,2.74593,8250000.0
2009-11-11 13:18:00,2.74615,2.7475,2.74614,2.74749,5500000.0
2009-11-11 13:19:00,2.74547,2.74832,2.74434,2.747,16000000.0
2009-11-11 13:20:00,2.7488,2.74901,2.74162,2.74726,5500000.0
2009-11-11 13:21:00,2.7444,2.74826,2.74253,2.74253,8500000.0
2009-11-11 13:22:00,2.74785,2.74785,2.744,2.74451,13000000.0
2009-11-11 13:23:00,2.74367,2.74721,2.74218,2.74406,11000000.0
2009-11-11 13:24:00,2.74291,2.74745,2.74291,2.74387,7500000.0
2009-11-11 13:25:00,2.74575,2.74664,2.74353,2.74629,9630000.0
2009-11-11 13:26:00,2.74688,2.74778,2.74362,2.74778,5750000.0
2009-11-11 13:27:00,2.74637,2.74789,2.74393,2.74746,10630000.0
2009-11-11 13:28:00,2.74194,2.74702,2.74082,2.74474,8750000.0
2009-11-11 13:29:00,2.74758,2.74806,2.74415,2.74673,8500000.0
2009-11-11 13:30:00,2.74794,2.74794,2.74107,2.74107,7380000.0
2009-11-11 13:31:00,2.74718,2.74815,2.74569,2.74815,9250000.0
2009-11-11 13:32:00,2.74838,2.74854,2.74609,2.74844,11250000.0
2009-11-11 13:33:00,2.74821,2.7484,2.74378,2.74747,5500000.0
2009-11-11 13:34:00,2.74187,2.7485,2.74187,2.74822,6250000.0
2009-11-11 13:35:00,2.74947,2.74947,2.74611,2.74634,7000000.0
2009-11-11 13:36:00,2.74863,2.74889,2.74576,2.74707,6250000.0
2009-11-11 13:37:00,2.74556,2.74904,2.74556,2.74904,7500000.0
2009-11-11 13:38:00,2.74894,2.74991,2.74598,2.74952,8880000.0
2009-11-11 13:39:00,2.7501,2.7501,2.74552,2.74949,7250000.0
2009-11-11 13:40:00,2.75104,2.75104,2.74803,2.74803,6250000.0
2009-11-11 13:41:00,2.74967,2.75007,2.74568,2.74861,6750000.0
2009-11-11 13:42:00,2.74662,2.74972,2.74634,2.74717,6500000.0
2009-11-11 13:43:00,2.74859,2.74978,2.74462,2.74815,6750000.0
2009-11-11 13:44:00,2.74742,2.7492,2.74482,2.74856,11380000.0
2009-11-11 13:45:00,2.75015,2.75031,2.74639,2.74918,5250000.0
2009-11-11 13:46:00,2.74765,2.74945,2.74574,2.74821,7000000.0
2009-11-11 13:47:00,2.74483,2.74911,2.74483,2.7456,7000000.0
2009-11-11 13:48:00,2.74543,2.75015,2.74543,2.74612,6750000.0
2009-11-11 13:49:00,2.74669,2.74705,2.74369,2.74691,6250000.0
2009-11-11 13:50:00,2.74723,2.74869,2.74436,2.74869,11000000.0
2009-11-11 13:51:00,2.74627,2.74746,2.74241,2.74524,10000000.0
2009-11-11 13:52:00,2.74108,2.74574,2.74063,2.74447,7000000.0
2009-11-11 13:53:00,2.74625,2.74668,2.74298,2.74471,5500000.0
2009-11-11 13:54:00,2.74294,2.74568,2.74215,2.74215,6000000.0
2009-11-11 13:55:00,2.74586,2.74652,2.74158,2.74409,7750000.0
2009-11-11 13:56:00,2.747,2.747,2.74431,2.74555,8500000.0
2009-11-11 13:57:00,2.74516,2.74571,2.74322,2.74475,7250000.0
2009-11-11 13:58:00,2.74558,2.74558,2.74314,2.74515,6250000.0
2009-11-11 13:59:00,2.74633,2.74633,2.74304,2.74511,8500000.0
2009-11-11 14:00:00,2.74629,2.74828,2.74443,2.74443,10750000.0
2009-11-11 14:01:00,2.74545,2.7475,2.74392,2.74694,13250000.0
2009-11-11 14:02:00,2.7462,2.74788,2.74355,2.74785,7750000.0
2009-11-11 14:03:00,2.74838,2.74838,2.7404,2.7404,9500000.0
2009-11-11 14:04:00,2.74582,2.74752,2.74158,2.74517,6250000.0
2009-11-11 14:05:00,2.74723,2.74723,2.74372,2.74372,11750000.0
2009-11-11 14:06:00,2.74531,2.74618,2.74296,2.7458,8000000.0
2009-11-11 14:07:00,2.74593,2.74614,2.74453,2.74593,7500000.0
2009-11-11 14:08:00,2.74564,2.74713,2.7427,2.74433,10250000.0
2009-11-11 14:09:00,2.74565,2.74625,2.74278,2.74278,8130000.0
2009-11-11 14:10:00,2.74509,2.74556,2.74154,2.7453,6750000.0
2009-11-11 14:11:00,2.74517,2.74562,2.73932,2.74385,6630000.0
2009-11-11 14:12:00,2.7452,2.7452,2.73756,2.73816,7000000.0
2009-11-11 14:13:00,2.74275,2.74352,2.74148,2.74326,7130000.0
2009-11-11 14:14:00,2.73767,2.74383,2.73767,2.7425,6250000.0
2009-11-11 14:15:00,2.74214,2.74355,2.74182,2.74355,8750000.0
2009-11-11 14:16:00,2.74059,2.74299,2.73852,2.74231,10000000.0
2009-11-11 14:17:00,2.74345,2.74426,2.73839,2.74197,7500000.0
2009-11-11 14:18:00,2.74182,2.74182,2.73937,2.7402,10250000.0
2009-11-11 14:19:00,2.74266,2.74277,2.73616,2.74096,7000000.0
2009-11-11 14:20:00,2.74254,2.74254,2.73844,2.74099,6750000.0
2009-11-11 14:21:00,2.74213,2.74318,2.73918,2.74271,11250000.0
2009-11-11 14:22:00,2.74279,2.74279,2.74043,2.74056,6380000.0
2009-11-11 14:23:00,2.73824,2.74251,2.73824,2.73981,8000000.0
2009-11-11 14:24:00,2.74166,2.74377,2.74009,2.74009,12500000.0
2009-11-11 14:25:00,2.74367,2.74367,2.73792,2.73799,11750000.0
2009-11-11 14:26:00,2.73748,2.74371,2.73748,2.74248,6500000.0
2009-11-11 14:27:00,2.74276,2.74306,2.74011,2.74227,9000000.0
2009-11-11 14:28:00,2.7405,2.74299,2.73988,2.74168,6250000.0
2009-11-11 14:29:00,2.74074,2.74314,2.73857,2.74068,6500000.0
2009-11-11 14:30:00,2.74096,2.74096,2.73546,2.7364,11250000.0
2009-11-11 14:31:00,2.74342,2.74384,2.73728,2.74075,10500000.0
2009-11-11 14:32:00,2.74199,2.74295,2.73878,2.73878,7130000.0
2009-11-11 14:33:00,2.74345,2.74345,2.74055,2.74055,12500000.0
2009-11-11 14:34:00,2.74049,2.74344,2.7372,2.74291,7130000.0
2009-11-11 14:35:00,2.73778,2.74207,2.73684,2.7401,8500000.0
2009-11-11 14:36:00,2.74075,2.74165,2.73995,2.74005,8250000.0
2009-11-11 14:37:00,2.73881,2.74223,2.73875,2.73875,7250000.0
2009-11-11 14:38:00,2.73782,2.74016,2.73491,2.73986,13250000.0
2009-11-11 14:39:00,2.74004,2.74079,2.7367,2.73999,6500000.0
2009-11-11 14:40:00,2.73743,2.74006,2.73653,2.7397,6250000.0
2009-11-11 14:41:00,2.73769,2.73887,2.73457,2.73457,5250000.0
2009-11-11 14:42:00,2.73783,2.73932,2.73334,2.73334,7000000.0
2009-11-11 14:43:00,2.7396,2.7396,2.73701,2.73718,10750000.0
2009-11-11 14:44:00,2.73563,2.73936,2.73235,2.73601,10130000.0
2009-11-11 14:45:00,2.7352,2.73797,2.73495,2.73688,8250000.0
2009-11-11 14:46:00,2.73922,2.73922,2.73497,2.73788,10000000.0
2009-11-11 14:47:00,2.73801,2.73855,2.73652,2.73699,8500000.0
2009-11-11 14:48:00,2.73353,2.73897,2.73204,2.73204,10750000.0
2009-11-11 14:49:00,2.73946,2.73946,2.73412,2.73591,8500000.0
2009-11-11 14:50:00,2.73832,2.73985,2.73663,2.7375,9500000.0
2009-11-11 14:51:00,2.73847,2.74006,2.73451,2.73744,8250000.0
2009-11-11 14:52:00,2.73638,2.73893,2.73279,2.73544,7500000.0
2009-11-11 14:53:00,2.73909,2.73909,2.73539,2.73557,8250000.0
2009-11-11 14:54:00,2.73947,2.73947,2.73487,2.73745,6750000.0
2009-11-11 14:55:00,2.73817,2.73817,2.73301,2.73767,6500000.0
2009-11-11 14:56:00,2.73882,2.73882,2.73137,2.73137,9130000.0
2009-11-11 14:57:00,2.73796,2.73928,2.7353,2.7382,7250000.0
2009-11-11 14:58:00,2.73944,2.73944,2.73124,2.73693,8000000.0
2009-11-11 14:59:00,2.73766,2.73766,2.73249,2.73249,6000000.0
2009-11-11 15:00:00,2.7353,2.7379,2.73487,2.7374,5750000.0
2009-11-11 15:01:00,2.73557,2.7384,2.73543,2.73799,7000000.0
2009-11-11 15:02:00,2.73654,2.73797,2.73353,2.73702,11500000.0
2009-11-11 15:03:00,2.74024,2.74024,2.73531,2.73679,8380000.0
2009-11-11 15:04:00,2.73856,2.73869,2.73439,2.7352,10130000.0
2009-11-11 15:05:00,2.73811,2.73871,2.73158,2.73624,6750000.0
2009-11-11 15:06:00,2.73808,2.73866,2.73357,2.73747,6750000.0
2009-11-11 15:07:00,2.73563,2.73784,2.73408,2.73604,13250000.0
2009-11-11 15:08:00,2.73403,2.73754,2.73261,2.73534,9500000.0
2009-11-11 15:09:00,2.73506,2.73609,2.73325,2.73514,6380000.0
2009-11-11 15:10:00,2.73734,2.73781,2.73231,2.73569,11000000.0
2009-11-11 15:11:00,2.73802,2.73818,2.73364,2.73466,8750000.0
2009-11-11 15:12:00,2.73451,2.73728,2.73307,2.7368,6250000.0
2009-11-11 15:13:00,2.73632,2.73687,2.73383,2.73682,5880000.0
2009-11-11 15:14:00,2.73296,2.73765,2.73296,2.73765,5380000.0
2009-11-11 15:15:00,2.73722,2.7395,2.73722,2.73864,8500000.0
2009-11-11 15:16:00,2.73856,2.73923,2.73551,2.73551,7500000.0
2009-11-11 15:17:00,2.73791,2.73791,2.73296,2.73605,7750000.0
2009-11-11 15:18:00,2.73746,2.73934,2.73295,2.73609,10630000.0
2009-11-11 15:19:00,2.73642,2.73932,2.73235,2.73235,8130000.0
2009-11-11 15:20:00,2.73514,2.73888,2.73514,2.73888,8500000.0
2009-11-11 15:21:00,2.73794,2.73851,2.73397,2.73851,6380000.0
2009-11-11 15:22:00,2.73221,2.73784,2.73221,2.73481,9250000.0
2009-11-11 15:23:00,2.73732,2.73912,2.73695,2.73825,7500000.0
2009-11-11 15:24:00,2.73272,2.73977,2.73272,2.73977,8000000.0
2009-11-11 15:25:00,2.74079,2.74109,2.73587,2.73978,7500000.0
2009-11-11 15:26:00,2.74223,2.74223,2.73799,2.73912,8000000.0
2009-11-11 15:27:00,2.74101,2.74116,2.73676,2.73676,11500000.0
2009-11-11 15:28:00,2.74095,2.74128,2.73924,2.73977,6750000.0
2009-11-11 15:29:00,2.73831,2.74239,2.73831,2.73844,12000000.0
2009-11-11 15:30:00,2.74131,2.74255,2.73916,2.74175,7750000.0
2009-11-11 15:31:00,2.7382,2.74278,2.73731,2.74278,8500000.0
2009-11-11 15:32:00,2.74176,2.74213,2.73879,2.74196,11630000.0
2009-11-11 15:33:00,2.74007,2.74086,2.73837,2.7394,6250000.0
2009-11-11 15:34:00,2.74248,2.74297,2.74044,2.74165,9250000.0
2009-11-11 15:35:00,2.7414,2.74448,2.73865,2.73974,7750000.0
2009-11-11 15:36:00,2.74423,2.74513,2.73672,2.74333,11000000.0
2009-11-11 15:37:00,2.74264,2.74623,2.74079,2.7433,8250000.0
2009-11-11 15:38:00,2.73918,2.74638,2.73918,2.74606,10750000.0
2009-11-11 15:39:00,2.74101,2.74787,2.74101,2.74776,9260000.0
2009-11-11 15:40:00,2.74612,2.74865,2.74438,2.74865,8750000.0
2009-11-11 15:41:00,2.74923,2.75009,2.74527,2.74727,11000000.0
2009-11-11 15:42:00,2.74951,2.74951,2.74492,2.74732,9380000.0
2009-11-11 15:43:00,2.74345,2.74633,2.74345,2.74609,6630000.0
2009-11-11 15:44:00,2.7455,2.74789,2.74126,2.74532,9250000.0
2009-11-11 15:45:00,2.74657,2.74657,2.74496,2.74584,8750000.0
2009-11-11 15:46:00,2.74657,2.74657,2.74141,2.74389,8500000.0
2009-11-11 15:47:00,2.73775,2.74551,2.73775,2.73938,11630000.0
2009-11-11 15:48:00,2.74531,2.74544,2.73991,2.74319,10500000.0
2009-11-11 15:49:00,2.74593,2.74599,2.73979,2.74267,6750000.0
2009-11-11 15:50:00,2.7432,2.74592,2.7402,2.74551,6250000.0
2009-11-11 15:51:00,2.74568,2.74632,2.74354,2.74354,8750000.0
2009-11-11 15:52:00,2.74333,2.74577,2.74281,2.74281,9500000.0
2009-11-11 15:53:00,2.74496,2.74567,2.74212,2.74526,5500000.0
2009-11-11 15:54:00,2.7437,2.74541,2.74168,2.74256,6750000.0
2009-11-11 15:55:00,2.74537,2.74605,2.74107,2.74107,6750000.0
2009-11-11 15:56:00,2.74607,2.74628,2.74247,2.74573,5750000.0
2009-11-11 15:57:00,2.74466,2.74691,2.74299,2.74571,6750000.0
2009-11-11 15:58:00,2.74258,2.74552,2.74258,2.74423,8500000.0
2009-11-11 15:59:00,2.74393,2.74567,2.74393,2.74558,6500000.0
2009-11-11 16:00:00,2.74821,2.74821,2.74443,2.74619,6500000.0
2009-11-11 16:01:00,2.74617,2.74648,2.73797,2.7445,11000000.0
2009-11-11 16:02:00,2.74571,2.74605,2.74121,2.74426,5630000.0
2009-11-11 16:03:00,2.74604,2.74604,2.74085,2.74291,10250000.0
2009-11-11 16:04:00,2.74395,2.74422,2.73956,2.74141,10000000.0
2009-11-11 16:05:00,2.73783,2.74137,2.73664,2.7407,12000000.0
2009-11-11 16:06:00,2.73598,2.7402,2.73598,2.73788,11250000.0
2009-11-11 16:07:00,2.73962,2.74102,2.73668,2.74102,14000000.0
2009-11-11 16:08:00,2.74073,2.74073,2.73644,2.73953,6000000.0
2009-11-11 16:09:00,2.73712,2.74071,2.73597,2.73597,13750000.0
2009-11-11 16:10:00,2.73689,2.74025,2.73371,2.73557,6760000.0
2009-11-11 16:11:00,2.74067,2.74121,2.7381,2.73915,5250000.0
2009-11-11 16:12:00,2.73693,2.74209,2.73693,2.7408,5750000.0
2009-11-11 16:13:00,2.73742,2.74081,2.73742,2.73991,9250000.0
2009-11-11 16:14:00,2.73787,2.74117,2.73696,2.73827,17750000.0
2009-11-11 16:15:00,2.74036,2.74066,2.73806,2.73923,6250000.0
2009-11-11 16:16:00,2.73729,2.74128,2.73682,2.73887,5500000.0
2009-11-11 16:17:00,2.74197,2.74247,2.7386,2.74107,7250000.0
2009-11-11 16:18:00,2.74385,2.74385,2.7378,2.7378,8250000.0
2009-11-11 16:19:00,2.7428,2.7428,2.73945,2.74143,5500000.0
2009-11-11 16:20:00,2.74256,2.7434,2.7405,2.74198,6500000.0
2009-11-11 16:21:00,2.74172,2.74271,2.73983,2.74203,10250000.0
2009-11-11 16:22:00,2.73853,2.74397,2.73853,2.74397,12750000.0
2009-11-11 16:23:00,2.74045,2.74379,2.74004,2.74187,6000000.0
2009-11-11 16:24:00,2.74264,2.7429,2.73892,2.74089,7000000.0
2009-11-11 16:25:00,2.74353,2.74353,2.73903,2.73959,10500000.0
2009-11-11 16:26:00,2.74205,2.74342,2.73813,2.74211,10130000.0
2009-11-11 16:27:00,2.73961,2.74324,2.73961,2.74008,9380000.0
2009-11-11 16:28:00,2.74096,2.74262,2.73763,2.74189,10000000.0
2009-11-11 16:29:00,2.74012,2.74237,2.73739,2.74237,8500000.0
2009-11-11 16:30:00,2.73875,2.74178,2.73875,2.74,5500000.0
2009-11-11 16:31:00,2.74242,2.74242,2.73906,2.7398,10500000.0
2009-11-11 16:32:00,2.74186,2.74219,2.73807,2.74105,10500000.0
2009-11-11 16:33:00,2.74083,2.74155,2.73937,2.73937,5500000.0
2009-11-11 16:34:00,2.74142,2.74154,2.73842,2.74154,7000000.0
2009-11-11 16:35:00,2.74179,2.74305,2.73794,2.74305,8140000.0
2009-11-11 16:36:00,2.74216,2.74398,2.74138,2.74398,6750000.0
2009-11-11 16:37:00,2.74488,2.74488,2.74086,2.74354,7500000.0
2009-11-11 16:38:00,2.74252,2.74268,2.73952,2.7413,5250000.0
2009-11-11 16:39:00,2.74157,2.74259,2.73862,2.74226,8250000.0
2009-11-11 16:40:00,2.74292,2.74501,2.73851,2.74054,8000000.0
2009-11-11 16:41:00,2.74317,2.74418,2.73831,2.74418,7630000.0
2009-11-11 16:42:00,2.74294,2.74431,2.74042,2.74186,10000000.0
2009-11-11 16:43:00,2.74446,2.74597,2.74157,2.74542,8500000.0
2009-11-11 16:44:00,2.74404,2.74513,2.74059,2.74329,7000000.0
2009-11-11 16:45:00,2.74204,2.74619,2.73832,2.74419,8500000.0
2009-11-11 16:46:00,2.74428,2.74654,2.74192,2.74644,10380000.0
2009-11-11 16:47:00,2.74695,2.74695,2.74482,2.74665,7250000.0
2009-11-11 16:48:00,2.74363,2.74697,2.74273,2.74309,5750000.0
2009-11-11 16:49:00,2.74671,2.74725,2.74049,2.74347,7750000.0
2009-11-11 16:50:00,2.74553,2.74712,2.74273,2.74362,6500000.0
2009-11-11 16:51:00,2.74223,2.7469,2.74223,2.74501,9750000.0
2009-11-11 16:52:00,2.74579,2.74754,2.74296,2.74754,11250000.0
2009-11-11 16:53:00,2.7477,2.74874,2.74613,2.74874,9250000.0
2009-11-11 16:54:00,2.74838,2.74838,2.7454,2.7454,5250000.0
2009-11-11 16:55:00,2.74509,2.74815,2.74458,2.74545,10000000.0
2009-11-11 16:56:00,2.73963,2.74567,2.73963,2.74404,10130000.0
2009-11-11 16:57:00,2.74427,2.74551,2.74089,2.74483,13500000.0
2009-11-11 16:58:00,2.74411,2.74411,2.74018,2.74179,11500000.0
2009-11-11 16:59:00,2.7431,2.74371,2.74047,2.74047,10000000.0
2009-11-11 17:00:00,2.74118,2.74211,2.73834,2.74065,11750000.0
2009-11-11 17:01:00,2.73853,2.74227,2.73853,2.73932,6500000.0
2009-11-11 17:02:00,2.73992,2.7423,2.73825,2.74009,8750000.0
2009-11-11 17:03:00,2.74142,2.74181,2.73678,2.74143,5250000.0
2009-11-11 17:04:00,2.74019,2.74294,2.74019,2.74294,6000000.0
2009-11-11 17:05:00,2.73787,2.74287,2.73787,2.74173,14750000.0
2009-11-11 17:06:00,2.74152,2.74169,2.73977,2.7403,5250000.0
2009-11-11 17:07:00,2.74232,2.74232,2.73825,2.73937,8500000.0
2009-11-11 17:08:00,2.7376,2.74185,2.7376,2.7388,7500000.0
2009-11-11 17:09:00,2.74183,2.74183,2.73874,2.73999,11500000.0
2009-11-11 17:10:00,2.74203,2.74214,2.73628,2.73897,7750000.0
2009-11-11 17:11:00,2.74039,2.74321,2.73873,2.74164,7630000.0
2009-11-11 17:12:00,2.73993,2.7424,2.73852,2.74073,7130000.0
2009-11-11 17:13:00,2.74324,2.74324,2.73785,2.74241,5500000.0
2009-11-11 17:14:00,2.74281,2.74286,2.74043,2.74043,6750000.0
2009-11-11 17:15:00,2.74325,2.74325,2.73602,2.74037,9880000.0
2009-11-11 17:16:00,2.74051,2.74061,2.73689,2.74008,8130000.0
2009-11-11 17:17:00,2.73646,2.74031,2.73646,2.74031,5500000.0
2009-11-11 17:18:00,2.73435,2.7401,2.73435,2.73765,9500000.0
2009-11-11 17:19:00,2.73428,2.74084,2.73428,2.74031,5750000.0
2009-11-11 17:20:00,2.7388,2.74185,2.7388,2.74008,7380000.0
2009-11-11 17:21:00,2.74274,2.74274,2.73864,2.74134,8500000.0
2009-11-11 17:22:00,2.73936,2.74214,2.73856,2.74177,6750000.0
2009-11-11 17:23:00,2.74318,2.74318,2.73761,2.74276,9250000.0
2009-11-11 17:24:00,2.74305,2.74316,2.73825,2.73969,7000000.0
2009-11-11 17:25:00,2.74211,2.74211,2.73946,2.74108,7500000.0
2009-11-11 17:26:00,2.74322,2.74386,2.74032,2.74032,9500000.0
2009-11-11 17:27:00,2.74284,2.74347,2.7372,2.74252,12500000.0
2009-11-11 17:28:00,2.74399,2.74442,2.73899,2.7425,10750000.0
2009-11-11 17:29:00,2.743,2.74419,2.74189,2.74259,8380000.0
2009-11-11 17:30:00,2.74294,2.74349,2.74117,2.74171,6500000.0
2009-11-11 17:31:00,2.74177,2.74651,2.74104,2.74326,10250000.0
2009-11-11 17:32:00,2.74453,2.74549,2.73992,2.74216,8000000.0
2009-11-11 17:33:00,2.74526,2.74531,2.73951,2.73951,7750000.0
2009-11-11 17:34:00,2.74303,2.74703,2.74166,2.74664,9260000.0
2009-11-11 17:35:00,2.74244,2.74702,2.74032,2.74644,9750000.0
2009-11-11 17:36:00,2.74132,2.74691,2.74132,2.74532,8630000.0
2009-11-11 17:37:00,2.74156,2.74603,2.74131,2.74386,9380000.0
2009-11-11 17:38:00,2.74731,2.74731,2.74364,2.74594,7250000.0
2009-11-11 17:39:00,2.74785,2.74785,2.74556,2.7472,11630000.0
2009-11-11 17:40:00,2.7479,2.7483,2.74656,2.74789,8500000.0
2009-11-11 17:41:00,2.74713,2.74893,2.74191,2.74339,7500000.0
2009-11-11 17:42:00,2.74873,2.74925,2.74756,2.74822,7000000.0
2009-11-11 17:43:00,2.74655,2.7513,2.74202,2.74962,7750000.0
2009-11-11 17:44:00,2.75122,2.75346,2.75109,2.752,10000000.0
2009-11-11 17:45:00,2.74729,2.75378,2.74729,2.75245,8000000.0
2009-11-11 17:46:00,2.75482,2.75482,2.74963,2.75434,15010000.0
2009-11-11 17:47:00,2.75205,2.75697,2.75205,2.75311,7750000.0
2009-11-11 17:48:00,2.75262,2.75568,2.75177,2.75214,9500000.0
2009-11-11 17:49:00,2.75434,2.75608,2.75143,2.75389,8130000.0
2009-11-11 17:50:00,2.75641,2.75736,2.75074,2.75227,6250000.0
2009-11-11 17:51:00,2.75745,2.75783,2.75224,2.75653,9500000.0
2009-11-11 17:52:00,2.75832,2.75863,2.75442,2.75796,7750000.0
2009-11-11 17:53:00,2.75654,2.75931,2.75654,2.75825,7250000.0
2009-11-11 17:54:00,2.75633,2.76001,2.75633,2.75852,7000000.0
2009-11-11 17:55:00,2.75906,2.75979,2.75642,2.75764,10500000.0
2009-11-11 17:56:00,2.75707,2.76008,2.75555,2.75632,7000000.0
2009-11-11 17:57:00,2.7587,2.75941,2.75235,2.75488,8130000.0
2009-11-11 17:58:00,2.7555,2.75746,2.7542,2.75499,6750000.0
2009-11-11 17:59:00,2.75641,2.75678,2.75069,2.75069,10880000.0
2009-11-11 18:00:00,2.75677,2.75696,2.7536,2.75539,9000000.0
2009-11-11 18:01:00,2.75427,2.75481,2.7496,2.75388,10750000.0
2009-11-11 18:02:00,2.75296,2.75424,2.75285,2.7534,6250000.0
2009-11-11 18:03:00,2.75279,2.75431,2.75091,2.75175,13630000.0
2009-11-11 18:04:00,2.75348,2.75487,2.75084,2.75382,9750000.0
2009-11-11 18:05:00,2.75505,2.75526,2.75036,2.75526,7250000.0
2009-11-11 18:06:00,2.75322,2.756,2.75207,2.75532,8000000.0
2009-11-11 18:07:00,2.75702,2.75767,2.75327,2.75438,7750000.0
2009-11-11 18:08:00,2.75663,2.75672,2.75528,2.75672,7130000.0
2009-11-11 18:09:00,2.75696,2.75922,2.75604,2.75799,9630000.0
2009-11-11 18:10:00,2.76048,2.7607,2.75756,2.75875,4880000.0
2009-11-11 18:11:00,2.7602,2.76046,2.75911,2.75913,7500000.0
2009-11-11 18:12:00,2.75825,2.75999,2.75618,2.75667,7380000.0
2009-11-11 18:13:00,2.75773,2.76032,2.75721,2.75721,6250000.0
2009-11-11 18:14:00,2.75954,2.75992,2.75583,2.75819,8500000.0
2009-11-11 18:15:00,2.76042,2.76045,2.75656,2.75976,9500000.0
2009-11-11 18:16:00,2.75836,2.76256,2.75836,2.75848,8750000.0
2009-11-11 18:17:00,2.75994,2.75998,2.75769,2.75769,7000000.0
2009-11-11 18:18:00,2.7626,2.76265,2.75783,2.76158,11250000.0
2009-11-11 18:19:00,2.75954,2.76049,2.75566,2.75999,10630000.0
2009-11-11 18:20:00,2.76111,2.76111,2.75766,2.75861,8750000.0
2009-11-11 18:21:00,2.75941,2.75941,2.75652,2.75751,9500000.0
2009-11-11 18:22:00,2.75809,2.76046,2.75274,2.75645,9130000.0
2009-11-11 18:23:00,2.75702,2.75785,2.75246,2.75246,18750000.0
2009-11-11 18:24:00,2.75331,2.7567,2.75331,2.75621,12750000.0
2009-11-11 18:25:00,2.75471,2.75727,2.75471,2.75654,9250000.0
2009-11-11 18:26:00,2.7536,2.75767,2.7536,2.75674,6880000.0
2009-11-11 18:27:00,2.75597,2.75842,2.75237,2.75826,9500000.0
2009-11-11 18:28:00,2.75962,2.75962,2.75532,2.75865,9000000.0
2009-11-11 18:29:00,2.75926,2.7595,2.75632,2.75638,5250000.0
2009-11-11 18:30:00,2.75809,2.75894,2.75621,2.75621,8250000.0
2009-11-11 18:31:00,2.76014,2.76014,2.7567,2.7567,5750000.0
2009-11-11 18:32:00,2.75578,2.75835,2.75197,2.75519,9750000.0
2009-11-11 18:33:00,2.75849,2.75849,2.75538,2.75817,6500000.0
2009-11-11 18:34:00,2.759,2.75961,2.7543,2.75881,9250000.0
2009-11-11 18:35:00,2.75926,2.75926,2.75564,2.75883,7500000.0
2009-11-11 18:36:00,2.75655,2.75893,2.75579,2.75579,11500000.0
2009-11-11 18:37:00,2.75835,2.75905,2.75464,2.75464,11380000.0
2009-11-11 18:38:00,2.75874,2.75874,2.75222,2.75222,13250000.0
2009-11-11 18:39:00,2.75686,2.75881,2.75409,2.75409,5250000.0
2009-11-11 18:40:00,2.75959,2.75965,2.75451,2.75746,6130000.0
2009-11-11 18:41:00,2.75612,2.75868,2.75579,2.75716,7750000.0
2009-11-11 18:42:00,2.75713,2.75985,2.75579,2.75857,13260000.0
2009-11-11 18:43:00,2.7574,2.76005,2.75668,2.75987,10000000.0
2009-11-11 18:44:00,2.75862,2.76024,2.75618,2.75953,9750000.0
2009-11-11 18:45:00,2.76012,2.76012,2.75503,2.7599,9630000.0
2009-11-11 18:46:00,2.76022,2.76023,2.75451,2.75835,8750000.0
2009-11-11 18:47:00,2.76005,2.7603,2.75708,2.75814,6750000.0
2009-11-11 18:48:00,2.75966,2.76051,2.75844,2.75983,6250000.0
2009-11-11 18:49:00,2.76018,2.76086,2.75574,2.76086,4880000.0
2009-11-11 18:50:00,2.76039,2.76205,2.7588,2.7612,9130000.0
2009-11-11 18:51:00,2.76157,2.76188,2.75733,2.75771,5750000.0
2009-11-11 18:52:00,2.75951,2.76081,2.75736,2.76028,11250000.0
2009-11-11 18:53:00,2.75966,2.76075,2.75485,2.75888,9500000.0
2009-11-11 18:54:00,2.7608,2.76242,2.75642,2.75642,7750000.0
2009-11-11 18:55:00,2.76224,2.76355,2.75806,2.759,5630000.0
2009-11-11 18:56:00,2.76019,2.76099,2.75762,2.76099,7250000.0
2009-11-11 18:57:00,2.75715,2.76085,2.75588,2.76003,5500000.0
2009-11-11 18:58:00,2.75776,2.75902,2.75302,2.75795,11250000.0
2009-11-11 18:59:00,2.75989,2.76149,2.75794,2.75794,6630000.0
2009-11-11 19:00:00,2.76209,2.76292,2.76089,2.76109,8630000.0
2009-11-11 19:01:00,2.75983,2.76318,2.75905,2.76047,10000000.0
2009-11-11 19:02:00,2.76262,2.76353,2.75818,2.75973,7750000.0
2009-11-11 19:03:00,2.76389,2.7639,2.75745,2.7581,7750000.0
2009-11-11 19:04:00,2.76439,2.76439,2.75757,2.75854,5130000.0
2009-11-11 19:05:00,2.76198,2.76398,2.76147,2.76155,9000000.0
2009-11-11 19:06:00,2.7645,2.76467,2.75916,2.76074,8750000.0
2009-11-11 19:07:00,2.76364,2.76372,2.76189,2.76228,7750000.0
2009-11-11 19:08:00,2.76298,2.76314,2.76087,2.76087,8130000.0
2009-11-11 19:09:00,2.76309,2.76309,2.75952,2.7614,10750000.0
2009-11-11 19:10:00,2.76147,2.76212,2.75752,2.76212,9250000.0
2009-11-11 19:11:00,2.75708,2.7635,2.75708,2.7635,7500000.0
2009-11-11 19:12:00,2.76334,2.76334,2.75822,2.76191,8380000.0
2009-11-11 19:13:00,2.76119,2.76322,2.75914,2.7632,7500000.0
2009-11-11 19:14:00,2.76145,2.7643,2.76065,2.76134,9750000.0
2009-11-11 19:15:00,2.7644,2.7644,2.75965,2.76223,8250000.0
2009-11-11 19:16:00,2.76477,2.76491,2.75909,2.76285,10750000.0
2009-11-11 19:17:00,2.7622,2.76447,2.76046,2.76173,6130000.0
2009-11-11 19:18:00,2.76424,2.76431,2.76071,2.76071,6500000.0
2009-11-11 19:19:00,2.76363,2.76478,2.76091,2.76378,11000000.0
2009-11-11 19:20:00,2.76501,2.76532,2.76286,2.76286,13500000.0
2009-11-11 19:21:00,2.7655,2.76606,2.763,2.763,6130000.0
2009-11-11 19:22:00,2.76383,2.76586,2.76367,2.76533,5750000.0
2009-11-11 19:23:00,2.76218,2.76585,2.76209,2.76585,6500000.0
2009-11-11 19:24:00,2.76097,2.76463,2.75742,2.76348,8750000.0
2009-11-11 19:25:00,2.76404,2.76433,2.76063,2.76349,12500000.0
2009-11-11 19:26:00,2.7592,2.76455,2.7592,2.76256,6500000.0
2009-11-11 19:27:00,2.7615,2.76408,2.7615,2.76347,5750000.0
2009-11-11 19:28:00,2.76374,2.76481,2.76284,2.76284,6250000.0
2009-11-11 19:29:00,2.76266,2.76458,2.75942,2.76365,11250000.0
2009-11-11 19:30:00,2.75943,2.76439,2.75883,2.76269,7500000.0
2009-11-11 19:31:00,2.76017,2.76325,2.76017,2.76298,8500000.0
2009-11-11 19:32:00,2.76317,2.76317,2.75911,2.76247,6750000.0
2009-11-11 19:33:00,2.76088,2.76289,2.75523,2.75839,10000000.0
2009-11-11 19:34:00,2.75923,2.75973,2.75746,2.75801,7500000.0
2009-11-11 19:35:00,2.7548,2.75884,2.7548,2.75806,11750000.0
2009-11-11 19:36:00,2.75852,2.75932,2.75572,2.75849,8000000.0
2009-11-11 19:37:00,2.75686,2.75926,2.75386,2.75809,8130000.0
2009-11-11 19:38:00,2.75562,2.76,2.75562,2.75858,7000000.0
2009-11-11 19:39:00,2.75352,2.75999,2.75352,2.75966,6630000.0
2009-11-11 19:40:00,2.75839,2.7593,2.75625,2.75625,7750000.0
2009-11-11 19:41:00,2.75501,2.75935,2.75387,2.75387,11500000.0
2009-11-11 19:42:00,2.75579,2.76007,2.75579,2.75849,7000000.0
2009-11-11 19:43:00,2.75769,2.75921,2.75707,2.75754,6250000.0
2009-11-11 19:44:00,2.75794,2.75943,2.75431,2.75943,7130000.0
2009-11-11 19:45:00,2.75652,2.75889,2.75515,2.75515,6000000.0
2009-11-11 19:46:00,2.7585,2.75926,2.75523,2.75849,11000000.0
2009-11-11 19:47:00,2.75482,2.75914,2.75482,2.75733,5750000.0
2009-11-11 19:48:00,2.75534,2.75975,2.75534,2.75765,5750000.0
2009-11-11 19:49:00,2.75766,2.75937,2.75391,2.75801,8130000.0
2009-11-11 19:50:00,2.75703,2.75908,2.75612,2.75612,7750000.0
2009-11-11 19:51:00,2.75646,2.75848,2.75332,2.75741,7000000.0
2009-11-11 19:52:00,2.7554,2.7581,2.75208,2.75208,13500000.0
2009-11-11 19:53:00,2.75582,2.75748,2.75306,2.75643,7750000.0
2009-11-11 19:54:00,2.75519,2.76071,2.75519,2.75985,8000000.0
2009-11-11 19:55:00,2.76012,2.76347,2.75929,2.76205,9000000.0
2009-11-11 19:56:00,2.7593,2.76298,2.75696,2.75929,10000000.0
2009-11-11 19:57:00,2.75959,2.76125,2.75845,2.75845,8500000.0
2009-11-11 19:58:00,2.75905,2.75962,2.75717,2.75879,5380000.0
2009-11-11 19:59:00,2.75862,2.76083,2.75559,2.75842,7000000.0
2009-11-11 20:00:00,2.76,2.76069,2.75859,2.75945,6000000.0
2009-11-11 20:01:00,2.75946,2.76106,2.75771,2.76028,6500000.0
2009-11-11 20:02:00,2.75703,2.75994,2.75471,2.75855,7750000.0
2009-11-11 20:03:00,2.75875,2.76023,2.75567,2.75895,7500000.0
2009-11-11 20:04:00,2.76069,2.76069,2.75851,2.76002,6380000.0
2009-11-11 20:05:00,2.75985,2.76052,2.759,2.75973,6000000.0
2009-11-11 20:06:00,2.7577,2.7608,2.75754,2.75977,7380000.0
2009-11-11 20:07:00,2.75712,2.75998,2.75626,2.75998,6000000.0
2009-11-11 20:08:00,2.75812,2.75983,2.7568,2.75713,5750000.0
2009-11-11 20:09:00,2.75649,2.75943,2.7544,2.75918,8250000.0
2009-11-11 20:10:00,2.75493,2.76008,2.7534,2.75871,8630000.0
2009-11-11 20:11:00,2.75866,2.76047,2.75731,2.7587,11250000.0
2009-11-11 20:12:00,2.75334,2.75964,2.75334,2.75925,5630000.0
2009-11-11 20:13:00,2.75847,2.75974,2.75636,2.75636,9500000.0
2009-11-11 20:14:00,2.75827,2.75866,2.754,2.75853,6750000.0
2009-11-11 20:15:00,2.75705,2.76214,2.75705,2.75724,9250000.0
2009-11-11 20:16:00,2.76125,2.76212,2.75566,2.76071,7880000.0
2009-11-11 20:17:00,2.75955,2.76232,2.75941,2.76086,8500000.0
2009-11-11 20:18:00,2.76134,2.76195,2.7591,2.76091,6500000.0
2009-11-11 20:19:00,2.76095,2.76152,2.75693,2.76152,6500000.0
2009-11-11 20:20:00,2.76145,2.76183,2.75809,2.75809,5250000.0
2009-11-11 20:21:00,2.75958,2.7609,2.75551,2.75689,8750000.0
2009-11-11 20:22:00,2.7618,2.7618,2.75957,2.76049,10880000.0
2009-11-11 20:23:00,2.76071,2.76187,2.75695,2.76187,8380000.0
2009-11-11 20:24:00,2.76019,2.76175,2.75819,2.76008,6750000.0
2009-11-11 20:25:00,2.75911,2.76217,2.75898,2.76217,5500000.0
2009-11-11 20:26:00,2.75939,2.76192,2.75785,2.76192,7750000.0
2009-11-11 20:27:00,2.76126,2.76126,2.75558,2.75892,8000000.0
2009-11-11 20:28:00,2.75876,2.75876,2.75426,2.75681,8130000.0
2009-11-11 20:29:00,2.75779,2.75885,2.75712,2.75839,6250000.0
2009-11-11 20:30:00,2.75632,2.75829,2.75221,2.75556,8630000.0
2009-11-11 20:31:00,2.7558,2.75856,2.75464,2.75677,10000000.0
2009-11-11 20:32:00,2.75775,2.75974,2.75348,2.75879,9760000.0
2009-11-11 20:33:00,2.75877,2.76059,2.75762,2.76008,7000000.0
2009-11-11 20:34:00,2.7613,2.7613,2.75947,2.76084,5250000.0
2009-11-11 20:35:00,2.76192,2.76192,2.75457,2.75871,6890000.0
2009-11-11 20:36:00,2.75907,2.76023,2.75544,2.7574,6000000.0
2009-11-11 20:37:00,2.75817,2.75843,2.75482,2.75615,9250000.0
2009-11-11 20:38:00,2.75445,2.76023,2.75445,2.75878,7000000.0
2009-11-11 20:39:00,2.759,2.75967,2.75664,2.75877,7250000.0
2009-11-11 20:40:00,2.75627,2.76015,2.75627,2.75954,5250000.0
2009-11-11 20:41:00,2.7609,2.76108,2.75689,2.75998,5880000.0
2009-11-11 20:42:00,2.75967,2.76039,2.75858,2.75867,7880000.0
2009-11-11 20:43:00,2.75516,2.76114,2.75516,2.76114,5500000.0
2009-11-11 20:44:00,2.76184,2.76184,2.75796,2.75998,8500000.0
2009-11-11 20:45:00,2.76148,2.76228,2.75841,2.75928,8750000.0
2009-11-11 20:46:00,2.76174,2.76186,2.75646,2.75646,11130000.0
2009-11-11 20:47:00,2.75891,2.76254,2.75891,2.76137,9750000.0
2009-11-11 20:48:00,2.76084,2.76319,2.76061,2.76128,10380000.0
2009-11-11 20:49:00,2.75825,2.76397,2.75825,2.76397,11000000.0
2009-11-11 20:50:00,2.76049,2.76316,2.76002,2.76163,6500000.0
2009-11-11 20:51:00,2.76263,2.76379,2.76033,2.76157,8250000.0
2009-11-11 20:52:00,2.76237,2.76335,2.76086,2.76279,11130000.0
2009-11-11 20:53:00,2.75939,2.76314,2.75825,2.76222,8500000.0
2009-11-11 20:54:00,2.75676,2.76293,2.75676,2.76186,6000000.0
2009-11-11 20:55:00,2.7584,2.76286,2.7584,2.75954,11750000.0
2009-11-11 20:56:00,2.76235,2.76235,2.75536,2.75828,5750000.0
2009-11-11 20:57:00,2.76167,2.76218,2.75901,2.75931,6000000.0
2009-11-11 20:58:00,2.76406,2.76406,2.75505,2.75505,5500000.0
2009-11-11 20:59:00,2.76008,2.76282,2.76008,2.76213,11500000.0
2009-11-11 21:00:00,2.76198,2.76313,2.76034,2.76095,6000000.0
2009-11-11 21:01:00,2.76084,2.76204,2.75984,2.76079,5750000.0
2009-11-11 21:02:00,2.7614,2.7614,2.75664,2.75729,8500000.0
2009-11-11 21:03:00,2.75806,2.76059,2.75563,2.75872,8000000.0
2009-11-11 21:04:00,2.76102,2.76102,2.75578,2.75993,9510000.0
2009-11-11 21:05:00,2.76119,2.76119,2.75833,2.75833,6250000.0
2009-11-11 21:06:00,2.76102,2.7611,2.75521,2.75521,5500000.0
2009-11-11 21:07:00,2.75593,2.75997,2.75593,2.75815,9380000.0
2009-11-11 21:08:00,2.76057,2.76083,2.75646,2.75984,8250000.0
2009-11-11 21:09:00,2.76019,2.76072,2.75694,2.75849,8000000.0
2009-11-11 21:10:00,2.76089,2.76121,2.75575,2.76089,8500000.0
2009-11-11 21:11:00,2.76112,2.76112,2.75653,2.75844,7000000.0
2009-11-11 21:12:00,2.75569,2.76116,2.75569,2.75977,8380000.0
2009-11-11 21:13:00,2.76125,2.76125,2.75757,2.75972,11750000.0
2009-11-11 21:14:00,2.76083,2.76237,2.75777,2.75895,10880000.0
2009-11-11 21:15:00,2.76036,2.76065,2.75713,2.75713,5750000.0
2009-11-11 21:16:00,2.7591,2.75978,2.75631,2.75747,7250000.0
2009-11-11 21:17:00,2.75835,2.76013,2.75739,2.75802,6250000.0
2009-11-11 21:18:00,2.75888,2.76052,2.75814,2.76033,7750000.0
2009-11-11 21:19:00,2.76119,2.76119,2.75489,2.76005,10500000.0
2009-11-11 21:20:00,2.76054,2.76054,2.75389,2.75988,8000000.0
2009-11-11 21:21:00,2.76011,2.76011,2.75547,2.75828,12130000.0
2009-11-11 21:22:00,2.7605,2.76067,2.75756,2.7587,6750000.0
2009-11-11 21:23:00,2.76067,2.76092,2.7555,2.76006,9500000.0
2009-11-11 21:24:00,2.76052,2.76052,2.75557,2.75787,8750000.0
2009-11-11 21:25:00,2.75823,2.76109,2.75658,2.75992,6750000.0
2009-11-11 21:26:00,2.76016,2.76096,2.75849,2.76048,6250000.0
2009-11-11 21:27:00,2.75933,2.7619,2.75819,2.75938,8500000.0
2009-11-11 21:28:00,2.76111,2.76111,2.75864,2.76013,8000000.0
2009-11-11 21:29:00,2.75977,2.76071,2.75859,2.76071,9000000.0
2009-11-11 21:30:00,2.761,2.761,2.75722,2.75947,10000000.0
2009-11-11 21:31:00,2.75933,2.76049,2.75569,2.75569,11000000.0
2009-11-11 21:32:00,2.75805,2.75812,2.75282,2.75758,6250000.0
2009-11-11 21:33:00,2.75943,2.75943,2.75278,2.75764,10760000.0
2009-11-11 21:34:00,2.75773,2.75809,2.75275,2.75668,9630000.0
2009-11-11 21:35:00,2.75728,2.75783,2.75295,2.75295,6380000.0
2009-11-11 21:36:00,2.75667,2.75776,2.75623,2.75752,10000000.0
2009-11-11 21:37:00,2.75274,2.7584,2.75274,2.75707,11250000.0
2009-11-11 21:38:00,2.75996,2.7615,2.75936,2.75944,6750000.0
2009-11-11 21:39:00,2.75865,2.76024,2.756,2.75887,5250000.0
2009-11-11 21:40:00,2.75898,2.75938,2.75789,2.75938,10250000.0
2009-11-11 21:41:00,2.75896,2.76041,2.75738,2.7592,15750000.0
2009-11-11 21:42:00,2.7568,2.76001,2.75551,2.76001,10750000.0
2009-11-11 21:43:00,2.75985,2.75985,2.75559,2.75559,6750000.0
2009-11-11 21:44:00,2.76071,2.76071,2.75951,2.76006,5250000.0
2009-11-11 21:45:00,2.76,2.76071,2.75639,2.7598,10000000.0
2009-11-11 21:46:00,2.75873,2.76063,2.75816,2.76001,8250000.0
2009-11-11 21:47:00,2.76098,2.76168,2.75535,2.75876,6250000.0
2009-11-11 21:48:00,2.75892,2.75938,2.75619,2.75867,6500000.0
2009-11-11 21:49:00,2.75868,2.75917,2.75409,2.75528,7880000.0
2009-11-11 21:50:00,2.75942,2.75942,2.75321,2.75824,10250000.0
2009-11-11 21:51:00,2.75757,2.76025,2.75544,2.75871,13250000.0
2009-11-11 21:52:00,2.75894,2.75894,2.75569,2.75831,8500000.0
2009-11-11 21:53:00,2.75818,2.75882,2.7571,2.75792,8250000.0
2009-11-11 21:54:00,2.75948,2.7602,2.75507,2.75881,16250000.0
2009-11-11 21:55:00,2.75953,2.75973,2.75724,2.75852,11130000.0
2009-11-11 21:56:00,2.75981,2.75981,2.75542,2.75861,10380000.0
2009-11-11 21:57:00,2.75882,2.75928,2.75652,2.7578,12500000.0
2009-11-11 21:58:00,2.7587,2.7591,2.75607,2.75782,5250000.0
2009-11-11 21:59:00,2.75313,2.75828,2.7524,2.75364,11250000.0
2009-11-11 22:00:00,2.75928,2.75947,2.75234,2.75875,12130000.0
2009-11-11 22:01:00,2.75929,2.76101,2.75742,2.75742,7000000.0
2009-11-11 22:02:00,2.75794,2.75853,2.75374,2.75853,18130000.0
2009-11-11 22:04:00,2.75872,2.75909,2.75551,2.75551,20750000.0
2009-11-11 22:05:00,2.75837,2.75952,2.75545,2.75703,6750000.0
2009-11-11 22:06:00,2.75894,2.75931,2.7544,2.75883,10250000.0
2009-11-11 22:07:00,2.75868,2.75899,2.7571,2.75808,10380000.0
2009-11-11 22:08:00,2.759,2.75948,2.7551,2.75683,15000000.0
2009-11-11 22:09:00,2.75897,2.75911,2.75685,2.75703,8750000.0
2009-11-11 22:10:00,2.75433,2.75887,2.75433,2.75861,14750000.0
2009-11-11 22:11:00,2.75947,2.75996,2.75477,2.75996,11500000.0
2009-11-11 22:12:00,2.75914,2.76071,2.7558,2.7558,15130000.0
2009-11-11 22:13:00,2.76005,2.76044,2.75572,2.75902,13000000.0
2009-11-11 22:14:00,2.76068,2.76068,2.75693,2.75991,10000000.0
2009-11-11 22:15:00,2.76054,2.76054,2.7571,2.7581,7880000.0
2009-11-11 22:16:00,2.75902,2.75919,2.75427,2.75885,8630000.0
2009-11-11 22:17:00,2.75896,2.75985,2.75818,2.75891,9750000.0
2009-11-11 22:18:00,2.75794,2.75979,2.75572,2.75888,5250000.0
2009-11-11 22:19:00,2.75887,2.76011,2.75729,2.75834,7000000.0
2009-11-11 22:20:00,2.7596,2.7598,2.75538,2.75908,9500000.0
2009-11-11 22:21:00,2.76031,2.76048,2.75765,2.76017,7380000.0
2009-11-11 22:22:00,2.75561,2.75993,2.75561,2.75933,5500000.0
2009-11-11 22:23:00,2.75988,2.75988,2.75398,2.75716,7880000.0
2009-11-11 22:24:00,2.75499,2.75999,2.75499,2.75736,6250000.0
2009-11-11 22:25:00,2.75892,2.76004,2.75566,2.75889,8250000.0
2009-11-11 22:26:00,2.75737,2.75894,2.75737,2.75867,12500000.0
2009-11-11 22:27:00,2.75903,2.76015,2.75727,2.75835,5250000.0
2009-11-11 22:28:00,2.75826,2.75952,2.75732,2.75768,5500000.0
2009-11-11 22:29:00,2.7588,2.76048,2.7574,2.7574,8500000.0
2009-11-11 22:30:00,2.75947,2.75947,2.75406,2.75406,5630000.0
2009-11-11 22:31:00,2.75422,2.75871,2.75422,2.75854,7500000.0
2009-11-11 22:32:00,2.75951,2.75951,2.75388,2.7558,5630000.0
2009-11-11 22:33:00,2.75619,2.75654,2.75306,2.7565,15000000.0
2009-11-11 22:34:00,2.7557,2.75614,2.75342,2.75614,7750000.0
2009-11-11 22:35:00,2.75591,2.75643,2.74988,2.7555,8250000.0
2009-11-11 22:36:00,2.75619,2.75647,2.75237,2.75574,13250000.0
2009-11-11 22:37:00,2.75509,2.7563,2.75455,2.75521,6250000.0
2009-11-11 22:38:00,2.75584,2.75584,2.75329,2.75414,8250000.0
2009-11-11 22:39:00,2.75714,2.75714,2.7524,2.75356,9000000.0
2009-11-11 22:40:00,2.75492,2.75648,2.7529,2.75415,10500000.0
2009-11-11 22:41:00,2.75679,2.75808,2.75225,2.75583,7380000.0
2009-11-11 22:42:00,2.75722,2.75743,2.75485,2.7563,6750000.0
2009-11-11 22:43:00,2.75624,2.75739,2.75313,2.75354,8750000.0
2009-11-11 22:44:00,2.75514,2.75638,2.75252,2.75359,8500000.0
2009-11-11 22:45:00,2.75609,2.75609,2.75484,2.75562,9500000.0
2009-11-11 22:46:00,2.75667,2.75667,2.74955,2.75518,9000000.0
2009-11-11 22:47:00,2.75527,2.75596,2.7526,2.7543,5250000.0
2009-11-11 22:48:00,2.75559,2.75585,2.75112,2.75248,7000000.0
2009-11-11 22:49:00,2.75286,2.75561,2.75063,2.75393,8630000.0
2009-11-11 22:50:00,2.75545,2.7558,2.75257,2.75494,8500000.0
2009-11-11 22:51:00,2.75555,2.75589,2.75319,2.75366,7000000.0
2009-11-11 22:52:00,2.75378,2.7554,2.75101,2.75101,5380000.0
2009-11-11 22:53:00,2.75509,2.75638,2.75189,2.75638,7750000.0
2009-11-11 22:54:00,2.75198,2.75512,2.75112,2.75444,6500000.0
2009-11-11 22:55:00,2.75454,2.75501,2.75062,2.75062,6880000.0
2009-11-11 22:56:00,2.75296,2.75559,2.75296,2.75345,6000000.0
2009-11-11 22:57:00,2.75452,2.75475,2.753,2.75399,7880000.0
2009-11-11 22:58:00,2.75343,2.75381,2.74895,2.75287,8500000.0
2009-11-11 22:59:00,2.75467,2.75499,2.75322,2.75479,8260000.0
2009-11-11 23:00:00,2.7521,2.75575,2.75152,2.75152,9000000.0
2009-11-11 23:01:00,2.75368,2.75686,2.75301,2.75301,8750000.0
2009-11-11 23:02:00,2.7512,2.75502,2.7502,2.75127,7130000.0
2009-11-11 23:03:00,2.7522,2.75547,2.75156,2.75455,7880000.0
2009-11-11 23:04:00,2.75251,2.75391,2.74945,2.75353,11000000.0
2009-11-11 23:05:00,2.75336,2.75552,2.75222,2.754,11140000.0
2009-11-11 23:06:00,2.75464,2.75523,2.74933,2.75015,5250000.0
2009-11-11 23:07:00,2.75373,2.75458,2.75055,2.75226,10000000.0
2009-11-11 23:08:00,2.75491,2.75491,2.74965,2.75044,6000000.0
2009-11-11 23:09:00,2.75104,2.75383,2.74817,2.75364,8000000.0
2009-11-11 23:10:00,2.75353,2.7549,2.74913,2.75097,6630000.0
2009-11-11 23:11:00,2.75405,2.75405,2.75149,2.75333,9250000.0
2009-11-11 23:12:00,2.75506,2.75506,2.75159,2.75371,8500000.0
2009-11-11 23:13:00,2.75358,2.75614,2.7528,2.7528,7000000.0
2009-11-11 23:14:00,2.75374,2.75392,2.75182,2.75322,5500000.0
2009-11-11 23:15:00,2.7536,2.75412,2.74943,2.75325,9010000.0
2009-11-11 23:16:00,2.75405,2.75427,2.75193,2.7532,7000000.0
2009-11-11 23:17:00,2.75321,2.75468,2.75219,2.75319,10500000.0
2009-11-11 23:18:00,2.75252,2.75409,2.74998,2.74998,9500000.0
2009-11-11 23:19:00,2.75294,2.7551,2.75294,2.75401,9250000.0
2009-11-11 23:20:00,2.75533,2.76084,2.75533,2.75547,6250000.0
2009-11-11 23:21:00,2.75476,2.75476,2.7521,2.75442,8750000.0
2009-11-11 23:22:00,2.75496,2.75496,2.75316,2.75414,7250000.0
2009-11-11 23:23:00,2.75533,2.75592,2.751,2.75585,8500000.0
2009-11-11 23:24:00,2.75108,2.75503,2.75108,2.75503,5750000.0
2009-11-11 23:25:00,2.75242,2.75568,2.75142,2.75142,8500000.0
2009-11-11 23:26:00,2.75543,2.75549,2.75185,2.75549,9500000.0
2009-11-11 23:27:00,2.75445,2.7552,2.75386,2.7552,10750000.0
2009-11-11 23:28:00,2.75463,2.75539,2.74987,2.75369,8000000.0
2009-11-11 23:29:00,2.75257,2.75503,2.75107,2.75503,7130000.0
2009-11-11 23:30:00,2.75452,2.75554,2.75313,2.75485,8250000.0
2009-11-11 23:31:00,2.75551,2.75569,2.75142,2.75462,7500000.0
2009-11-11 23:32:00,2.75489,2.75598,2.75348,2.75508,7130000.0
2009-11-11 23:33:00,2.75572,2.75572,2.75316,2.75434,7500000.0
2009-11-11 23:34:00,2.75531,2.75554,2.75344,2.75554,10000000.0
2009-11-11 23:35:00,2.75443,2.75496,2.7519,2.75496,6750000.0
2009-11-11 23:36:00,2.75494,2.75553,2.75195,2.75503,16500000.0
2009-11-11 23:37:00,2.75472,2.75549,2.75388,2.75388,10250000.0
2009-11-11 23:38:00,2.75617,2.75617,2.75396,2.75428,7500000.0
2009-11-11 23:39:00,2.75474,2.75543,2.75039,2.75543,6750000.0
2009-11-11 23:40:00,2.75424,2.75541,2.75142,2.75428,9000000.0
2009-11-11 23:41:00,2.75517,2.75517,2.75344,2.75444,8500000.0
2009-11-11 23:42:00,2.75425,2.75479,2.75267,2.75479,10130000.0
2009-11-11 23:43:00,2.75471,2.75523,2.75419,2.75419,5880000.0
2009-11-11 23:44:00,2.75072,2.75424,2.75072,2.75424,6750000.0
2009-11-11 23:45:00,2.75546,2.75568,2.75215,2.75521,10250000.0
2009-11-11 23:46:00,2.75278,2.75526,2.75065,2.75426,4880000.0
2009-11-11 23:47:00,2.75352,2.75612,2.75352,2.75439,5500000.0
2009-11-11 23:48:00,2.75315,2.75598,2.75209,2.75576,8880000.0
2009-11-11 23:49:00,2.75524,2.75524,2.75171,2.75446,6500000.0
2009-11-11 23:50:00,2.75454,2.75625,2.75401,2.756,6630000.0
2009-11-11 23:51:00,2.75468,2.75468,2.75082,2.75082,9380000.0
2009-11-11 23:52:00,2.75602,2.75602,2.75222,2.75222,5630000.0
2009-11-11 23:53:00,2.75139,2.75611,2.75139,2.75527,8500000.0
2009-11-11 23:54:00,2.75496,2.75496,2.75056,2.75219,6380000.0
2009-11-11 23:55:00,2.75547,2.75564,2.7522,2.75486,6500000.0
2009-11-11 23:56:00,2.75434,2.75519,2.74931,2.75351,8750000.0
2009-11-11 23:57:00,2.7506,2.75517,2.7506,2.75416,9750000.0
2009-11-11 23:58:00,2.75393,2.75396,2.7507,2.7537,13250000.0
2009-11-11 23:59:00,2.75352,2.75504,2.75129,2.75393,11000000.0
2009-11-12 00:00:00,2.75078,2.75422,2.74962,2.75347,7380000.0
2009-11-12 00:01:00,2.75271,2.75405,2.75189,2.75324,12000000.0
2009-11-12 00:02:00,2.75411,2.75554,2.75271,2.75477,7250000.0
2009-11-12 00:03:00,2.75324,2.75458,2.75322,2.75435,6750000.0
2009-11-12 00:04:00,2.75366,2.75501,2.75292,2.75473,5500000.0
2009-11-12 00:05:00,2.75436,2.75466,2.75108,2.75374,8000000.0
2009-11-12 00:06:00,2.75053,2.75532,2.75053,2.75253,6380000.0
2009-11-12 00:07:00,2.75315,2.75495,2.75084,2.75495,9500000.0
2009-11-12 00:08:00,2.7539,2.7553,2.75125,2.75396,8000000.0
2009-11-12 00:09:00,2.75412,2.75532,2.75357,2.75528,6880000.0
2009-11-12 00:10:00,2.75487,2.75506,2.75295,2.75467,9250000.0
2009-11-12 00:11:00,2.75405,2.75538,2.75052,2.75504,8750000.0
2009-11-12 00:12:00,2.75494,2.75494,2.75325,2.75472,7500000.0
2009-11-12 00:13:00,2.75536,2.75536,2.75421,2.75518,8750000.0
2009-11-12 00:14:00,2.7553,2.75637,2.75426,2.75603,11750000.0
2009-11-12 00:15:00,2.75502,2.75502,2.75155,2.75467,5500000.0
2009-11-12 00:16:00,2.7548,2.75651,2.75321,2.75349,12250000.0
2009-11-12 00:17:00,2.75536,2.75536,2.75284,2.75433,13380000.0
2009-11-12 00:18:00,2.75396,2.75468,2.75104,2.7546,9500000.0
2009-11-12 00:19:00,2.75445,2.75445,2.75222,2.75428,8500000.0
2009-11-12 00:20:00,2.75428,2.75475,2.75222,2.75396,11250000.0
2009-11-12 00:21:00,2.74901,2.75469,2.74901,2.75334,5250000.0
2009-11-12 00:22:00,2.75445,2.75445,2.75297,2.75297,5630000.0
2009-11-12 00:23:00,2.75173,2.75648,2.75173,2.7547,9000000.0
2009-11-12 00:24:00,2.75457,2.75457,2.75158,2.7543,9010000.0
2009-11-12 00:25:00,2.75322,2.75514,2.75102,2.75102,7000000.0
2009-11-12 00:26:00,2.75477,2.75526,2.75279,2.75526,7250000.0
2009-11-12 00:27:00,2.75404,2.75561,2.75131,2.75532,7250000.0
2009-11-12 00:28:00,2.75427,2.75502,2.75134,2.75502,9020000.0
2009-11-12 00:29:00,2.75586,2.75809,2.75281,2.7546,7750000.0
2009-11-12 00:30:00,2.7575,2.75818,2.75363,2.75818,10880000.0
2009-11-12 00:31:00,2.75449,2.75814,2.7535,2.7535,11750000.0
2009-11-12 00:32:00,2.7577,2.7577,2.75156,2.75156,6500000.0
2009-11-12 00:33:00,2.75633,2.75745,2.75328,2.75733,5510000.0
2009-11-12 00:34:00,2.75619,2.75713,2.7525,2.75713,5500000.0
2009-11-12 00:35:00,2.75772,2.75826,2.75532,2.75532,9000000.0
2009-11-12 00:36:00,2.75505,2.75542,2.75209,2.75221,9000000.0
2009-11-12 00:37:00,2.74978,2.74978,2.74466,2.74562,7000000.0
2009-11-12 00:38:00,2.74539,2.75466,2.74463,2.75173,8750000.0
2009-11-12 00:39:00,2.75308,2.75568,2.7511,2.75377,10000000.0
2009-11-12 00:40:00,2.75283,2.75608,2.75283,2.75532,6000000.0
2009-11-12 00:41:00,2.75286,2.75628,2.75241,2.7562,8000000.0
2009-11-12 00:42:00,2.75463,2.75706,2.75463,2.75499,5500000.0
2009-11-12 00:43:00,2.7578,2.75805,2.7542,2.75805,11000000.0
2009-11-12 00:44:00,2.75914,2.75914,2.75459,2.75804,6500000.0
2009-11-12 00:45:00,2.75519,2.75845,2.75519,2.75845,7500000.0
2009-11-12 00:46:00,2.75629,2.75682,2.75386,2.7563,10130000.0
2009-11-12 00:47:00,2.75598,2.7583,2.75598,2.7583,8630000.0
2009-11-12 00:48:00,2.75616,2.75719,2.75328,2.75328,6000000.0
2009-11-12 00:49:00,2.75882,2.75902,2.75652,2.75865,8750000.0
2009-11-12 00:50:00,2.7583,2.7583,2.75564,2.75645,12000000.0
2009-11-12 00:51:00,2.75805,2.75805,2.7523,2.75727,8500000.0
2009-11-12 00:52:00,2.75575,2.75796,2.75575,2.7576,7000000.0
2009-11-12 00:53:00,2.75606,2.75691,2.74952,2.75487,9250000.0
2009-11-12 00:54:00,2.75765,2.75794,2.7516,2.7561,8750000.0
2009-11-12 00:55:00,2.75637,2.75776,2.75328,2.75567,6130000.0
2009-11-12 00:56:00,2.75212,2.75742,2.75212,2.75724,7250000.0
2009-11-12 00:57:00,2.75297,2.75661,2.75297,2.75533,6250000.0
2009-11-12 00:59:00,2.75458,2.75621,2.7528,2.75621,10000000.0
2009-11-12 01:00:00,2.75651,2.75668,2.75379,2.75668,13000000.0
2009-11-12 01:01:00,2.75574,2.75654,2.75355,2.75526,6250000.0
2009-11-12 01:02:00,2.75495,2.75605,2.75243,2.75482,6750000.0
2009-11-12 01:03:00,2.75574,2.75575,2.75241,2.75533,11500000.0
2009-11-12 01:04:00,2.75591,2.75591,2.75051,2.75459,5500000.0
2009-11-12 01:05:00,2.75599,2.75723,2.75373,2.75723,12000000.0
2009-11-12 01:06:00,2.75643,2.75693,2.75198,2.75255,9500000.0
2009-11-12 01:07:00,2.7549,2.75527,2.75053,2.75482,12250000.0
2009-11-12 01:08:00,2.75311,2.75311,2.75018,2.75018,7000000.0
2009-11-12 01:09:00,2.75317,2.75446,2.74998,2.75153,8880000.0
2009-11-12 01:10:00,2.75234,2.75319,2.74826,2.75088,11250000.0
2009-11-12 01:11:00,2.75247,2.75361,2.7486,2.75361,8250000.0
2009-11-12 01:12:00,2.75127,2.7528,2.7498,2.7528,5250000.0
2009-11-12 01:13:00,2.75295,2.75379,2.75082,2.75082,5750000.0
2009-11-12 01:14:00,2.75295,2.75295,2.75008,2.75088,12250000.0
2009-11-12 01:15:00,2.75358,2.75358,2.74996,2.75152,10750000.0
2009-11-12 01:16:00,2.74977,2.75255,2.74977,2.75137,5500000.0
2009-11-12 01:17:00,2.7544,2.7544,2.74885,2.75318,7000000.0
2009-11-12 01:18:00,2.75345,2.75438,2.74916,2.75074,5750000.0
2009-11-12 01:19:00,2.75202,2.75366,2.75052,2.75243,16000000.0
2009-11-12 01:20:00,2.75353,2.75445,2.75208,2.75285,7750000.0
2009-11-12 01:21:00,2.75282,2.75325,2.75046,2.75133,5750000.0
2009-11-12 01:22:00,2.75295,2.75332,2.75028,2.75258,5380000.0
2009-11-12 01:23:00,2.75061,2.75185,2.74722,2.74722,6500000.0
2009-11-12 01:24:00,2.75384,2.75513,2.75177,2.75417,8260000.0
2009-11-12 01:25:00,2.75228,2.7538,2.75062,2.75367,7750000.0
2009-11-12 01:26:00,2.75275,2.75372,2.75105,2.75177,7750000.0
2009-11-12 01:27:00,2.75287,2.75328,2.74865,2.75296,8880000.0
2009-11-12 01:28:00,2.75226,2.75604,2.74872,2.75212,21000000.0
2009-11-12 01:29:00,2.75314,2.75348,2.7491,2.7511,6000000.0
2009-11-12 01:30:00,2.74983,2.75433,2.7471,2.75305,10250000.0
2009-11-12 01:31:00,2.75155,2.75636,2.75155,2.75423,22250000.0
2009-11-12 01:32:00,2.75264,2.75437,2.75061,2.75363,9250000.0
2009-11-12 01:33:00,2.75307,2.75448,2.74809,2.75393,17250000.0
2009-11-12 01:34:00,2.75439,2.75457,2.75178,2.75285,5750000.0
2009-11-12 01:35:00,2.75322,2.75389,2.74966,2.75362,9250000.0
2009-11-12 01:36:00,2.75454,2.75454,2.75211,2.75381,10750000.0
2009-11-12 01:37:00,2.75358,2.75358,2.74906,2.75198,7500000.0
2009-11-12 01:38:00,2.75187,2.75479,2.75187,2.75215,8000000.0
2009-11-12 01:39:00,2.75424,2.75458,2.75094,2.75424,11750000.0
2009-11-12 01:40:00,2.75248,2.75496,2.75044,2.75287,11750000.0
2009-11-12 01:41:00,2.75423,2.75423,2.75159,2.75196,12750000.0
2009-11-12 01:42:00,2.75367,2.75477,2.75215,2.75298,13250000.0
2009-11-12 01:43:00,2.75243,2.75542,2.75243,2.75412,7250000.0
2009-11-12 01:44:00,2.75235,2.7548,2.75235,2.7548,6750000.0
2009-11-12 01:45:00,2.75357,2.75417,2.74973,2.75275,7750000.0
2009-11-12 01:46:00,2.75028,2.7546,2.75028,2.75286,6250000.0
2009-11-12 01:47:00,2.75452,2.7549,2.74976,2.75458,5500000.0
2009-11-12 01:48:00,2.75487,2.75489,2.75235,2.75344,9000000.0
2009-11-12 01:49:00,2.75453,2.75526,2.75016,2.75266,7000000.0
2009-11-12 01:50:00,2.75301,2.75571,2.75055,2.7543,12250000.0
2009-11-12 01:51:00,2.74907,2.75425,2.74907,2.75303,8750000.0
2009-11-12 01:52:00,2.75303,2.75355,2.74899,2.75332,5500000.0
2009-11-12 01:53:00,2.75193,2.7542,2.74961,2.7541,9000000.0
2009-11-12 01:54:00,2.7497,2.7549,2.74959,2.75457,6750000.0
2009-11-12 01:55:00,2.75432,2.75488,2.7495,2.75434,9500000.0
2009-11-12 01:56:00,2.75341,2.75393,2.75044,2.75353,9750000.0
2009-11-12 01:57:00,2.75438,2.75438,2.75015,2.75015,5750000.0
2009-11-12 01:58:00,2.75191,2.75369,2.75186,2.75352,5500000.0
2009-11-12 02:01:00,2.75099,2.75301,2.74773,2.74773,6750000.0
2009-11-12 02:02:00,2.75415,2.75436,2.75081,2.75273,10250000.0
2009-11-12 02:03:00,2.75159,2.75392,2.75135,2.75158,6000000.0
2009-11-12 02:04:00,2.75261,2.75403,2.75106,2.75106,8380000.0
2009-11-12 02:05:00,2.75257,2.754,2.74751,2.754,7250000.0
2009-11-12 02:06:00,2.75317,2.75317,2.74856,2.75314,6750000.0
2009-11-12 02:07:00,2.75304,2.75304,2.74779,2.74791,5500000.0
2009-11-12 02:08:00,2.75292,2.75311,2.7518,2.75311,8500000.0
2009-11-12 02:09:00,2.749,2.75292,2.749,2.75224,19500000.0
2009-11-12 02:10:00,2.74928,2.75258,2.74928,2.75252,10250000.0
2009-11-12 02:11:00,2.75125,2.75369,2.74646,2.75108,21510000.0
2009-11-12 02:12:00,2.7515,2.75346,2.74765,2.75138,5750000.0
2009-11-12 02:13:00,2.7503,2.75334,2.74878,2.75266,10500000.0
2009-11-12 02:14:00,2.75225,2.75278,2.7514,2.75188,5500000.0
2009-11-12 02:15:00,2.75276,2.75276,2.74858,2.7522,10000000.0
2009-11-12 02:16:00,2.7498,2.75336,2.7498,2.75336,10750000.0
2009-11-12 02:17:00,2.75152,2.75267,2.74899,2.75138,9880000.0
2009-11-12 02:18:00,2.75006,2.75314,2.74773,2.75252,7380000.0
2009-11-12 02:19:00,2.75343,2.75343,2.74789,2.75017,10000000.0
2009-11-12 02:20:00,2.75119,2.75133,2.74421,2.74421,7630000.0
2009-11-12 02:21:00,2.75307,2.75317,2.7496,2.75309,14750000.0
2009-11-12 02:22:00,2.75177,2.75291,2.74863,2.75291,6250000.0
2009-11-12 02:23:00,2.75149,2.75388,2.7498,2.75216,8880000.0
2009-11-12 02:24:00,2.75055,2.75503,2.75055,2.75185,10750000.0
2009-11-12 02:25:00,2.75507,2.75507,2.75062,2.75466,14250000.0
2009-11-12 02:26:00,2.75282,2.75526,2.75203,2.75307,7880000.0
2009-11-12 02:27:00,2.75109,2.75432,2.75109,2.7528,7750000.0
2009-11-12 02:28:00,2.75224,2.75404,2.75224,2.75229,7000000.0
2009-11-12 02:29:00,2.7537,2.75371,2.75116,2.7526,8630000.0
2009-11-12 02:30:00,2.75374,2.75374,2.74783,2.75163,9000000.0
2009-11-12 02:31:00,2.74948,2.75268,2.74755,2.7515,11250000.0
2009-11-12 02:32:00,2.74904,2.753,2.74874,2.7519,8500000.0
2009-11-12 02:33:00,2.75023,2.75168,2.74791,2.74931,7000000.0
2009-11-12 02:34:00,2.74886,2.75148,2.74673,2.74979,9630000.0
2009-11-12 02:35:00,2.74948,2.75144,2.74846,2.74846,10000000.0
2009-11-12 02:36:00,2.75003,2.75046,2.74814,2.74829,7000000.0
2009-11-12 02:37:00,2.74874,2.75011,2.74445,2.74445,8750000.0
2009-11-12 02:38:00,2.74821,2.74985,2.74478,2.74478,6500000.0
2009-11-12 02:39:00,2.74876,2.74897,2.74575,2.74688,8000000.0
2009-11-12 02:40:00,2.74664,2.74983,2.74396,2.74983,7500000.0
2009-11-12 02:41:00,2.74699,2.75015,2.74699,2.74841,8250000.0
2009-11-12 02:42:00,2.74976,2.7503,2.74582,2.74821,10130000.0
2009-11-12 02:43:00,2.74777,2.74994,2.74401,2.74731,19500000.0
2009-11-12 02:44:00,2.74638,2.74964,2.74527,2.74711,5130000.0
2009-11-12 02:45:00,2.74967,2.74967,2.74491,2.74563,9250000.0
2009-11-12 02:46:00,2.74683,2.75123,2.74683,2.74999,18000000.0
2009-11-12 02:47:00,2.74972,2.75192,2.74652,2.75052,9500000.0
2009-11-12 02:48:00,2.74982,2.75065,2.74439,2.74883,26750000.0
2009-11-12 02:49:00,2.74945,2.75092,2.74651,2.75092,5750000.0
2009-11-12 02:50:00,2.74773,2.75112,2.74773,2.74911,5380000.0
2009-11-12 02:51:00,2.75038,2.75038,2.74531,2.74854,11000000.0
2009-11-12 02:52:00,2.74789,2.75107,2.74789,2.74929,7500000.0
2009-11-12 02:53:00,2.74941,2.75046,2.74703,2.74881,12250000.0
2009-11-12 02:54:00,2.74869,2.75176,2.74781,2.74781,8000000.0
2009-11-12 02:55:00,2.74723,2.75072,2.74546,2.75072,8750000.0
2009-11-12 02:56:00,2.74857,2.75056,2.74851,2.74921,5750000.0
2009-11-12 02:57:00,2.7499,2.75049,2.7459,2.74966,8750000.0
2009-11-12 02:58:00,2.74837,2.75015,2.74531,2.74933,11250000.0
2009-11-12 02:59:00,2.75064,2.75086,2.74421,2.74838,7750000.0
2009-11-12 03:00:00,2.75091,2.75091,2.74583,2.74917,7750000.0
2009-11-12 03:01:00,2.75163,2.75176,2.74798,2.7497,6880000.0
2009-11-12 03:02:00,2.7521,2.7521,2.74541,2.74871,9380000.0
2009-11-12 03:03:00,2.74881,2.74921,2.74466,2.74698,7250000.0
2009-11-12 03:04:00,2.74884,2.75038,2.74509,2.7497,14000000.0
2009-11-12 03:05:00,2.74954,2.75087,2.74908,2.74908,10000000.0
2009-11-12 03:06:00,2.74869,2.75057,2.74677,2.74976,5750000.0
2009-11-12 03:07:00,2.74903,2.75035,2.7484,2.74898,13130000.0
2009-11-12 03:08:00,2.74974,2.75173,2.7483,2.75128,6630000.0
2009-11-12 03:09:00,2.74836,2.75139,2.74559,2.74559,7250000.0
2009-11-12 03:10:00,2.75098,2.75145,2.74688,2.74826,9250000.0
2009-11-12 03:11:00,2.74935,2.75227,2.74455,2.74737,14000000.0
2009-11-12 03:12:00,2.7523,2.7523,2.7493,2.74964,7000000.0
2009-11-12 03:13:00,2.75041,2.75202,2.75034,2.75066,7750000.0
2009-11-12 03:14:00,2.75106,2.75199,2.74802,2.75175,6750000.0
2009-11-12 03:15:00,2.75286,2.75291,2.74871,2.74871,9250000.0
2009-11-12 03:16:00,2.75054,2.75279,2.75054,2.75204,7500000.0
2009-11-12 03:17:00,2.75033,2.75228,2.74924,2.7504,6250000.0
2009-11-12 03:18:00,2.75031,2.75244,2.7477,2.7503,10250000.0
2009-11-12 03:19:00,2.7528,2.7528,2.74965,2.75047,5750000.0
2009-11-12 03:20:00,2.74873,2.75189,2.74873,2.75073,5750000.0
2009-11-12 03:21:00,2.7505,2.75245,2.7505,2.7511,7000000.0
2009-11-12 03:22:00,2.75122,2.75238,2.74977,2.75189,7000000.0
2009-11-12 03:23:00,2.75221,2.75264,2.7492,2.75264,6250000.0
2009-11-12 03:24:00,2.75227,2.75268,2.7511,2.75268,5250000.0
2009-11-12 03:25:00,2.75137,2.75225,2.74603,2.75193,7000000.0
2009-11-12 03:26:00,2.75201,2.7523,2.74804,2.75176,24510000.0
2009-11-12 03:27:00,2.75025,2.75278,2.74916,2.74971,5510000.0
2009-11-12 03:28:00,2.75172,2.75192,2.75084,2.75192,7500000.0
2009-11-12 03:29:00,2.75269,2.75269,2.74863,2.75013,10260000.0
2009-11-12 03:30:00,2.75251,2.75251,2.74688,2.75206,8250000.0
2009-11-12 03:31:00,2.75273,2.75273,2.74585,2.75219,26000000.0
2009-11-12 03:32:00,2.75259,2.75259,2.74684,2.75158,5130000.0
2009-11-12 03:33:00,2.75071,2.75203,2.74967,2.75122,7500000.0
2009-11-12 03:34:00,2.75039,2.75319,2.74885,2.75149,8250000.0
2009-11-12 03:35:00,2.75238,2.75238,2.74719,2.75095,8500000.0
2009-11-12 03:36:00,2.74979,2.75244,2.74979,2.75103,8630000.0
2009-11-12 03:37:00,2.7507,2.75295,2.74878,2.75256,9000000.0
2009-11-12 03:38:00,2.75292,2.75292,2.74699,2.75103,5500000.0
2009-11-12 03:39:00,2.75201,2.7523,2.74976,2.74976,14250000.0
2009-11-12 03:40:00,2.75242,2.75308,2.74755,2.7529,9750000.0
2009-11-12 03:41:00,2.75113,2.75207,2.74998,2.75086,10880000.0
2009-11-12 03:42:00,2.751,2.75286,2.74795,2.75286,9000000.0
2009-11-12 03:43:00,2.75052,2.75399,2.74847,2.75186,12750000.0
2009-11-12 03:44:00,2.75108,2.75351,2.74912,2.74924,9250000.0
2009-11-12 03:45:00,2.75361,2.75378,2.74944,2.75131,11000000.0
2009-11-12 03:46:00,2.75265,2.75327,2.75095,2.75316,5500000.0
2009-11-12 03:47:00,2.75189,2.75206,2.74792,2.75185,19000000.0
2009-11-12 03:48:00,2.75266,2.75316,2.74994,2.75254,9000000.0
2009-11-12 03:49:00,2.7502,2.75225,2.74991,2.75225,6630000.0
2009-11-12 03:50:00,2.75188,2.75242,2.75045,2.75067,9500000.0
2009-11-12 03:51:00,2.75134,2.75276,2.75039,2.75232,13000000.0
2009-11-12 03:52:00,2.74938,2.75258,2.74938,2.75188,8250000.0
2009-11-12 03:53:00,2.75056,2.75349,2.74871,2.75112,8500000.0
2009-11-12 03:54:00,2.75239,2.75308,2.75055,2.75055,11000000.0
2009-11-12 03:55:00,2.75077,2.75332,2.74827,2.74827,7380000.0
2009-11-12 03:56:00,2.75277,2.75277,2.74908,2.74908,6750000.0
2009-11-12 03:57:00,2.74868,2.75289,2.74868,2.75232,7750000.0
2009-11-12 03:58:00,2.75239,2.75258,2.74657,2.74657,6380000.0
2009-11-12 03:59:00,2.75168,2.75168,2.74797,2.74841,9000000.0
2009-11-12 04:00:00,2.75225,2.75225,2.7489,2.75167,6500000.0
2009-11-12 04:01:00,2.75255,2.75255,2.74757,2.75146,7750000.0
2009-11-12 04:02:00,2.75117,2.75223,2.74888,2.75036,6880000.0
2009-11-12 04:03:00,2.74975,2.75299,2.74799,2.75299,8750000.0
2009-11-12 04:04:00,2.7528,2.7528,2.75028,2.75028,10630000.0
2009-11-12 04:05:00,2.75222,2.75246,2.75059,2.75241,9500000.0
2009-11-12 04:06:00,2.7525,2.7525,2.74799,2.74988,5630000.0
2009-11-12 04:07:00,2.74803,2.75219,2.74803,2.74908,5880000.0
2009-11-12 04:08:00,2.75171,2.75171,2.74927,2.75101,6750000.0
2009-11-12 04:09:00,2.74948,2.75214,2.74814,2.75059,7630000.0
2009-11-12 04:10:00,2.7522,2.75275,2.74973,2.75275,5250000.0
2009-11-12 04:11:00,2.75267,2.75267,2.74875,2.75002,8380000.0
2009-11-12 04:12:00,2.75251,2.75251,2.74828,2.75172,6500000.0
2009-11-12 04:13:00,2.74885,2.75223,2.74884,2.75087,9500000.0
2009-11-12 04:14:00,2.75217,2.75256,2.74704,2.74815,9000000.0
2009-11-12 04:15:00,2.75294,2.75294,2.74729,2.75261,7140000.0
2009-11-12 04:16:00,2.75102,2.75328,2.74836,2.75324,9000000.0
2009-11-12 04:17:00,2.75326,2.75432,2.75017,2.75267,5750000.0
2009-11-12 04:18:00,2.75053,2.75413,2.75053,2.75413,5500000.0
2009-11-12 04:19:00,2.75228,2.7528,2.74932,2.74932,6500000.0
2009-11-12 04:20:00,2.754,2.754,2.75185,2.75194,5250000.0
2009-11-12 04:21:00,2.75182,2.75416,2.75135,2.7536,9000000.0
2009-11-12 04:22:00,2.75241,2.75893,2.75063,2.75407,6500000.0
2009-11-12 04:23:00,2.7551,2.7551,2.75304,2.75472,5750000.0
2009-11-12 04:24:00,2.74997,2.75466,2.74839,2.74839,9250000.0
2009-11-12 04:25:00,2.75468,2.75468,2.75223,2.75223,8500000.0
2009-11-12 04:26:00,2.7495,2.75412,2.74828,2.75112,6000000.0
2009-11-12 04:27:00,2.75402,2.75497,2.751,2.75476,7750000.0
2009-11-12 04:28:00,2.75423,2.75488,2.75151,2.75391,7250000.0
2009-11-12 04:29:00,2.75394,2.75394,2.74992,2.75203,8250000.0
2009-11-12 04:30:00,2.75501,2.75501,2.75055,2.75434,6250000.0
2009-11-12 04:31:00,2.75318,2.75426,2.75039,2.75378,7500000.0
2009-11-12 04:32:00,2.75446,2.75446,2.75092,2.75181,9000000.0
2009-11-12 04:33:00,2.75226,2.75467,2.749,2.75429,7750000.0
2009-11-12 04:34:00,2.75233,2.75455,2.75233,2.75455,8500000.0
2009-11-12 04:35:00,2.75217,2.75508,2.75217,2.75508,5250000.0
2009-11-12 04:36:00,2.75137,2.75445,2.74914,2.75445,5880000.0
2009-11-12 04:37:00,2.75536,2.75536,2.74978,2.75431,10500000.0
2009-11-12 04:38:00,2.75413,2.75545,2.75109,2.75109,7500000.0
2009-11-12 04:39:00,2.75227,2.75416,2.75075,2.75416,6250000.0
2009-11-12 04:40:00,2.75164,2.75412,2.75061,2.75061,7000000.0
2009-11-12 04:41:00,2.74936,2.75442,2.74936,2.75125,6000000.0
2009-11-12 04:42:00,2.75354,2.75395,2.74944,2.75321,7000000.0
2009-11-12 04:43:00,2.74981,2.7536,2.74886,2.75337,7380000.0
2009-11-12 04:44:00,2.7517,2.75398,2.7517,2.75209,8500000.0
2009-11-12 04:45:00,2.75371,2.75416,2.74991,2.7522,6380000.0
2009-11-12 04:46:00,2.75198,2.7549,2.75076,2.75219,5500000.0
2009-11-12 04:47:00,2.75195,2.75485,2.75035,2.75108,10250000.0
2009-11-12 04:48:00,2.75441,2.75441,2.75025,2.75224,10000000.0
2009-11-12 04:49:00,2.75051,2.75432,2.75051,2.75381,7750000.0
2009-11-12 04:50:00,2.74702,2.75358,2.74702,2.75111,7000000.0
2009-11-12 04:51:00,2.75363,2.75363,2.74856,2.75273,10500000.0
2009-11-12 04:52:00,2.75335,2.75335,2.74711,2.75069,8500000.0
2009-11-12 04:53:00,2.75267,2.75267,2.74831,2.75229,8500000.0
2009-11-12 04:54:00,2.74949,2.75305,2.74892,2.75076,10250000.0
2009-11-12 04:55:00,2.75247,2.75247,2.74705,2.7495,7750000.0
2009-11-12 04:56:00,2.74975,2.75233,2.74886,2.75214,9130000.0
2009-11-12 04:57:00,2.75287,2.75295,2.75036,2.75036,5380000.0
2009-11-12 04:58:00,2.75211,2.75211,2.74786,2.75097,5500000.0
2009-11-12 04:59:00,2.75313,2.75376,2.7492,2.75083,7500000.0
2009-11-12 05:00:00,2.7508,2.75304,2.74963,2.75097,10380000.0
2009-11-12 05:01:00,2.75334,2.75334,2.7487,2.7487,6630000.0
2009-11-12 05:02:00,2.75253,2.75261,2.74856,2.74856,7250000.0
2009-11-12 05:03:00,2.75043,2.75302,2.7485,2.75302,5250000.0
2009-11-12 05:04:00,2.75423,2.75423,2.7479,2.75224,6500000.0
2009-11-12 05:05:00,2.75326,2.75326,2.74953,2.75009,7750000.0
2009-11-12 05:06:00,2.75154,2.75267,2.74715,2.75036,8000000.0
2009-11-12 05:07:00,2.75031,2.75161,2.74697,2.75161,7250000.0
2009-11-12 05:08:00,2.7516,2.7516,2.74944,2.7516,11750000.0
2009-11-12 05:09:00,2.7517,2.75335,2.75061,2.75289,8250000.0
2009-11-12 05:10:00,2.75205,2.75235,2.7475,2.75207,6250000.0
2009-11-12 05:11:00,2.75033,2.75281,2.75033,2.75145,5880000.0
2009-11-12 05:12:00,2.74834,2.75231,2.74834,2.75088,13500000.0
2009-11-12 05:13:00,2.75238,2.75306,2.74993,2.74993,9380000.0
2009-11-12 05:14:00,2.75004,2.75192,2.74985,2.75192,9500000.0
2009-11-12 05:15:00,2.74828,2.75179,2.74813,2.75179,5750000.0
2009-11-12 05:16:00,2.74856,2.75104,2.74536,2.75012,8000000.0
2009-11-12 05:17:00,2.74927,2.75188,2.74927,2.75122,9750000.0
2009-11-12 05:18:00,2.75189,2.75241,2.74658,2.75149,11250000.0
2009-11-12 05:19:00,2.74987,2.75175,2.74727,2.74967,8750000.0
2009-11-12 05:20:00,2.75206,2.75224,2.75055,2.75183,5750000.0
2009-11-12 05:21:00,2.75298,2.75769,2.74952,2.75131,8750000.0
2009-11-12 05:22:00,2.75259,2.75271,2.74649,2.74649,9000000.0
2009-11-12 05:23:00,2.75001,2.75229,2.75001,2.75229,6000000.0
2009-11-12 05:24:00,2.75223,2.75223,2.74816,2.75155,8500000.0
2009-11-12 05:25:00,2.75274,2.75274,2.74749,2.75207,7880000.0
2009-11-12 05:26:00,2.75158,2.75268,2.7505,2.75207,6250000.0
2009-11-12 05:27:00,2.75226,2.75226,2.74492,2.74917,6000000.0
2009-11-12 05:28:00,2.7497,2.7513,2.7497,2.74989,6500000.0
2009-11-12 05:29:00,2.75231,2.75231,2.74844,2.75193,12250000.0
2009-11-12 05:30:00,2.75172,2.75184,2.74945,2.7507,9630000.0
2009-11-12 05:31:00,2.74791,2.7521,2.74791,2.75178,11750000.0
2009-11-12 05:32:00,2.75183,2.75183,2.74683,2.75121,8130000.0
2009-11-12 05:33:00,2.75216,2.7525,2.74733,2.75006,6250000.0
2009-11-12 05:34:00,2.74921,2.75238,2.74788,2.75149,11000000.0
2009-11-12 05:35:00,2.75163,2.75203,2.74812,2.75121,5250000.0
2009-11-12 05:36:00,2.75179,2.75179,2.74872,2.75178,10000000.0
2009-11-12 05:37:00,2.74986,2.75234,2.74746,2.75234,8260000.0
2009-11-12 05:38:00,2.75183,2.75201,2.74854,2.75165,9380000.0
2009-11-12 05:39:00,2.7522,2.75237,2.74904,2.74904,8630000.0
2009-11-12 05:40:00,2.74985,2.75242,2.74799,2.74799,8130000.0
2009-11-12 05:41:00,2.75209,2.75248,2.74806,2.75147,6000000.0
2009-11-12 05:42:00,2.7509,2.75298,2.748,2.74962,5250000.0
2009-11-12 05:43:00,2.75197,2.75197,2.74908,2.74963,10500000.0
2009-11-12 05:44:00,2.75198,2.7521,2.74775,2.74794,8250000.0
2009-11-12 05:45:00,2.75185,2.75185,2.74889,2.74948,6500000.0
2009-11-12 05:46:00,2.75247,2.75247,2.74965,2.75178,13130000.0
2009-11-12 05:47:00,2.74992,2.75276,2.74834,2.75236,7380000.0
2009-11-12 05:48:00,2.75063,2.75274,2.74845,2.75079,7000000.0
2009-11-12 05:49:00,2.75048,2.75253,2.74947,2.75253,6000000.0
2009-11-12 05:50:00,2.75283,2.75307,2.74806,2.74946,7250000.0
2009-11-12 05:51:00,2.75291,2.75291,2.7491,2.75263,10000000.0
2009-11-12 05:52:00,2.75295,2.75302,2.75082,2.75102,8750000.0
2009-11-12 05:53:00,2.75341,2.75354,2.74918,2.75307,8250000.0
2009-11-12 05:54:00,2.75235,2.7536,2.75069,2.75353,6500000.0
2009-11-12 05:55:00,2.75298,2.75369,2.74794,2.74794,9750000.0
2009-11-12 05:56:00,2.75199,2.75381,2.75072,2.75339,6000000.0
2009-11-12 05:57:00,2.75339,2.75392,2.74892,2.75392,7880000.0
2009-11-12 05:58:00,2.75423,2.75423,2.75185,2.75386,6250000.0
2009-11-12 05:59:00,2.75125,2.75311,2.74947,2.75188,6250000.0
2009-11-12 06:00:00,2.75327,2.75421,2.74908,2.74908,6380000.0
2009-11-12 06:01:00,2.75454,2.75454,2.74947,2.75332,8500000.0
2009-11-12 06:02:00,2.75379,2.75495,2.752,2.75374,8500000.0
2009-11-12 06:03:00,2.75258,2.75406,2.74918,2.75342,7000000.0
2009-11-12 06:04:00,2.74811,2.75395,2.74811,2.75379,9250000.0
2009-11-12 06:05:00,2.75358,2.75358,2.74697,2.74697,7500000.0
2009-11-12 06:06:00,2.75156,2.75377,2.75141,2.75141,6500000.0
2009-11-12 06:07:00,2.75365,2.75378,2.75059,2.75232,7750000.0
2009-11-12 06:08:00,2.75352,2.75352,2.74918,2.75128,6250000.0
2009-11-12 06:09:00,2.75054,2.75395,2.75054,2.75395,7500000.0
2009-11-12 06:10:00,2.75332,2.75427,2.75011,2.75392,5500000.0
2009-11-12 06:11:00,2.75362,2.75423,2.74899,2.75246,5500000.0
2009-11-12 06:12:00,2.75204,2.75417,2.7495,2.7495,9500000.0
2009-11-12 06:13:00,2.75382,2.75382,2.74945,2.75244,6250000.0
2009-11-12 06:14:00,2.75407,2.7541,2.75185,2.75367,5880000.0
2009-11-12 06:15:00,2.75003,2.75489,2.75003,2.75252,8130000.0
2009-11-12 06:16:00,2.75314,2.75418,2.75204,2.75388,8250000.0
2009-11-12 06:17:00,2.75378,2.75451,2.75181,2.75181,12000000.0
2009-11-12 06:18:00,2.75142,2.75502,2.75025,2.75206,10630000.0
2009-11-12 06:19:00,2.75379,2.75379,2.7501,2.75136,7880000.0
2009-11-12 06:20:00,2.75373,2.75373,2.75016,2.75161,8500000.0
2009-11-12 06:21:00,2.75363,2.75363,2.74977,2.75314,10000000.0
2009-11-12 06:22:00,2.75412,2.75412,2.74847,2.75331,10000000.0
2009-11-12 06:23:00,2.7538,2.75396,2.74844,2.75302,10250000.0
2009-11-12 06:24:00,2.75509,2.75509,2.75192,2.75192,7500000.0
2009-11-12 06:25:00,2.75259,2.75398,2.74928,2.74928,6250000.0
2009-11-12 06:26:00,2.75413,2.7546,2.75054,2.7521,7750000.0
2009-11-12 06:27:00,2.75396,2.75464,2.74923,2.74923,6380000.0
2009-11-12 06:28:00,2.75241,2.75374,2.7511,2.75287,6250000.0
2009-11-12 06:29:00,2.75347,2.75385,2.75094,2.75252,6250000.0
2009-11-12 06:30:00,2.75496,2.7554,2.7512,2.75219,5750000.0
2009-11-12 06:31:00,2.75291,2.75949,2.75291,2.75619,5250000.0
2009-11-12 06:32:00,2.75663,2.75927,2.75062,2.75506,7630000.0
2009-11-12 06:33:00,2.75509,2.75522,2.75114,2.75251,6000000.0
2009-11-12 06:34:00,2.75381,2.75444,2.75042,2.75052,6130000.0
2009-11-12 06:35:00,2.75407,2.75505,2.75162,2.75401,8500000.0
2009-11-12 06:36:00,2.75492,2.75516,2.7513,2.75186,7750000.0
2009-11-12 06:37:00,2.75479,2.75479,2.74854,2.75408,9750000.0
2009-11-12 06:38:00,2.75474,2.7548,2.7531,2.75479,6250000.0
2009-11-12 06:39:00,2.74996,2.754,2.74989,2.752,5250000.0
2009-11-12 06:40:00,2.75398,2.7547,2.74902,2.7542,10750000.0
2009-11-12 06:41:00,2.75394,2.75403,2.75126,2.75183,6000000.0
2009-11-12 06:42:00,2.7553,2.7553,2.74796,2.75251,9250000.0
2009-11-12 06:43:00,2.75279,2.75631,2.74908,2.75616,7750000.0
2009-11-12 06:44:00,2.75626,2.75626,2.75391,2.7557,7250000.0
2009-11-12 06:45:00,2.75307,2.75619,2.75035,2.75619,7000000.0
2009-11-12 06:46:00,2.75612,2.75682,2.75263,2.75366,13500000.0
2009-11-12 06:47:00,2.75538,2.75678,2.75193,2.75321,7750000.0
2009-11-12 06:48:00,2.75438,2.75601,2.75383,2.75601,8500000.0
2009-11-12 06:49:00,2.75275,2.75577,2.75212,2.75577,8000000.0
2009-11-12 06:50:00,2.75348,2.75411,2.7505,2.75411,8500000.0
2009-11-12 06:51:00,2.75474,2.75586,2.75093,2.75586,13250000.0
2009-11-12 06:52:00,2.75305,2.75513,2.75168,2.75468,6250000.0
2009-11-12 06:53:00,2.75485,2.75493,2.75063,2.75493,5500000.0
2009-11-12 06:54:00,2.75618,2.75656,2.75082,2.75656,7000000.0
2009-11-12 06:55:00,2.7558,2.75755,2.75253,2.75621,12500000.0
2009-11-12 06:56:00,2.75511,2.75546,2.75376,2.75434,7750000.0
2009-11-12 06:57:00,2.75136,2.75602,2.75136,2.75549,7130000.0
2009-11-12 06:58:00,2.75098,2.75532,2.75098,2.75422,8250000.0
2009-11-12 06:59:00,2.75555,2.75586,2.75215,2.75586,7500000.0
2009-11-12 07:00:00,2.75639,2.75652,2.75171,2.75171,5500000.0
2009-11-12 07:01:00,2.75639,2.75639,2.75036,2.75036,6250000.0
2009-11-12 07:02:00,2.75653,2.75692,2.7539,2.7539,7250000.0
2009-11-12 07:03:00,2.75622,2.75622,2.75167,2.75167,10000000.0
2009-11-12 07:04:00,2.75323,2.75612,2.75323,2.75612,6250000.0
2009-11-12 07:05:00,2.75525,2.75525,2.75404,2.75404,5130000.0
2009-11-12 07:06:00,2.75386,2.75542,2.75187,2.75279,5500000.0
2009-11-12 07:07:00,2.75455,2.75502,2.75351,2.75502,7250000.0
2009-11-12 07:08:00,2.75474,2.75474,2.7523,2.75392,6880000.0
2009-11-12 07:09:00,2.7553,2.7553,2.75231,2.75475,5880000.0
2009-11-12 07:10:00,2.75528,2.75616,2.75476,2.75538,7500000.0
2009-11-12 07:11:00,2.75628,2.75704,2.75203,2.75605,8500000.0
2009-11-12 07:12:00,2.75589,2.75612,2.75409,2.75523,5250000.0
2009-11-12 07:13:00,2.75607,2.75705,2.75186,2.7565,8250000.0
2009-11-12 07:14:00,2.75287,2.75644,2.75287,2.75555,6500000.0
2009-11-12 07:15:00,2.75534,2.75709,2.75455,2.75539,8880000.0
2009-11-12 07:16:00,2.75704,2.75704,2.7538,2.7538,6250000.0
2009-11-12 07:17:00,2.75228,2.75575,2.75228,2.75555,8750000.0
2009-11-12 07:18:00,2.75638,2.75652,2.75209,2.75209,9250000.0
2009-11-12 07:19:00,2.75568,2.75571,2.75285,2.7554,6750000.0
2009-11-12 07:20:00,2.75665,2.75678,2.75301,2.75678,5250000.0
2009-11-12 07:21:00,2.75611,2.75619,2.75163,2.75584,8000000.0
2009-11-12 07:22:00,2.75324,2.75601,2.75324,2.7553,8250000.0
2009-11-12 07:23:00,2.75427,2.75546,2.75037,2.75464,12250000.0
2009-11-12 07:24:00,2.75496,2.7552,2.75174,2.7546,9000000.0
2009-11-12 07:25:00,2.75437,2.75546,2.75307,2.75307,8250000.0
2009-11-12 07:26:00,2.755,2.75515,2.75409,2.75487,5750000.0
2009-11-12 07:27:00,2.75115,2.7556,2.75115,2.75516,6000000.0
2009-11-12 07:28:00,2.75532,2.75573,2.75009,2.75317,8250000.0
2009-11-12 07:29:00,2.75539,2.75539,2.75367,2.75491,6880000.0
2009-11-12 07:30:00,2.75521,2.75522,2.75315,2.75315,8500000.0
2009-11-12 07:31:00,2.75485,2.75485,2.75362,2.75464,7250000.0
2009-11-12 07:32:00,2.75458,2.75491,2.75023,2.75332,7250000.0
2009-11-12 07:33:00,2.7534,2.75483,2.7523,2.75404,6500000.0
2009-11-12 07:34:00,2.75272,2.75571,2.75272,2.75571,8500000.0
2009-11-12 07:35:00,2.75427,2.75427,2.74918,2.75068,13250000.0
2009-11-12 07:36:00,2.75469,2.75514,2.75036,2.75483,6750000.0
2009-11-12 07:37:00,2.7552,2.7552,2.7533,2.7533,6000000.0
2009-11-12 07:38:00,2.75453,2.75487,2.75112,2.75487,12250000.0
2009-11-12 07:39:00,2.75393,2.7551,2.75283,2.75369,7500000.0
2009-11-12 07:40:00,2.75316,2.75584,2.75003,2.75548,6500000.0
2009-11-12 07:41:00,2.75374,2.75541,2.75168,2.75448,6250000.0
2009-11-12 07:42:00,2.75567,2.75567,2.75207,2.75393,8010000.0
2009-11-12 07:43:00,2.75135,2.75466,2.7497,2.75393,8750000.0
2009-11-12 07:44:00,2.75421,2.75534,2.75224,2.75472,9500000.0
2009-11-12 07:45:00,2.75337,2.75431,2.75069,2.75273,7130000.0
2009-11-12 07:46:00,2.75552,2.75552,2.74955,2.75481,10000000.0
2009-11-12 07:47:00,2.75299,2.75464,2.75098,2.75098,6880000.0
2009-11-12 07:48:00,2.75507,2.75507,2.74828,2.754,8250000.0
2009-11-12 07:49:00,2.75444,2.75444,2.7517,2.75264,6000000.0
2009-11-12 07:50:00,2.75509,2.75548,2.75155,2.75155,5250000.0
2009-11-12 07:51:00,2.75151,2.75499,2.75078,2.75499,8250000.0
2009-11-12 07:52:00,2.75303,2.75589,2.75303,2.7546,9500000.0
2009-11-12 07:53:00,2.75241,2.75486,2.75169,2.7539,9500000.0
2009-11-12 07:54:00,2.75203,2.75467,2.75109,2.75448,6630000.0
2009-11-12 07:55:00,2.75405,2.75405,2.74966,2.75391,8500000.0
2009-11-12 07:56:00,2.75171,2.75494,2.7514,2.7521,8510000.0
2009-11-12 07:57:00,2.754,2.75454,2.75216,2.75375,8380000.0
2009-11-12 07:58:00,2.75206,2.75449,2.7503,2.75409,7250000.0
2009-11-12 07:59:00,2.75455,2.75467,2.75256,2.75308,6250000.0
2009-11-12 08:00:00,2.75347,2.75525,2.74969,2.75447,13630000.0
2009-11-12 08:01:00,2.75277,2.75558,2.75277,2.75477,6000000.0
2009-11-12 08:02:00,2.75513,2.75513,2.75088,2.75331,10000000.0
2009-11-12 08:03:00,2.7536,2.75583,2.75306,2.75486,7000000.0
2009-11-12 08:04:00,2.75336,2.75453,2.7509,2.75247,5500000.0
2009-11-12 08:05:00,2.75484,2.75516,2.74944,2.75175,6750000.0
2009-11-12 08:06:00,2.75465,2.75468,2.75004,2.75348,7130000.0
2009-11-12 08:07:00,2.75189,2.75337,2.74987,2.75054,7500000.0
2009-11-12 08:08:00,2.75065,2.75397,2.75065,2.75372,7380000.0
2009-11-12 08:09:00,2.75263,2.75294,2.75073,2.75294,7500000.0
2009-11-12 08:10:00,2.75285,2.75396,2.75139,2.75283,8750000.0
2009-11-12 08:11:00,2.75413,2.75449,2.75078,2.75349,8000000.0
2009-11-12 08:12:00,2.75469,2.75469,2.75038,2.75308,17000000.0
2009-11-12 08:13:00,2.74929,2.75457,2.74924,2.74924,11130000.0
2009-11-12 08:14:00,2.75065,2.75483,2.75036,2.75476,7500000.0
2009-11-12 08:15:00,2.75565,2.75565,2.75239,2.75239,8130000.0
2009-11-12 08:16:00,2.75434,2.75512,2.75238,2.75238,11000000.0
2009-11-12 08:17:00,2.74864,2.75447,2.74864,2.75327,10000000.0
2009-11-12 08:18:00,2.75288,2.75506,2.75047,2.75432,5500000.0
2009-11-12 08:19:00,2.75318,2.75436,2.75022,2.75436,6250000.0
2009-11-12 08:20:00,2.75215,2.75431,2.7514,2.75332,7750000.0
2009-11-12 08:21:00,2.75404,2.75444,2.75148,2.75148,9750000.0
2009-11-12 08:22:00,2.75194,2.75334,2.74936,2.75298,5500000.0
2009-11-12 08:23:00,2.75237,2.75424,2.75237,2.75333,7380000.0
2009-11-12 08:24:00,2.75364,2.75495,2.74988,2.74988,7250000.0
2009-11-12 08:25:00,2.75483,2.75486,2.75185,2.75454,11750000.0
2009-11-12 08:26:00,2.75148,2.75531,2.75063,2.75394,5630000.0
2009-11-12 08:27:00,2.75491,2.75541,2.75021,2.75541,8750000.0
2009-11-12 08:28:00,2.75396,2.75616,2.75,2.75471,8000000.0
2009-11-12 08:29:00,2.75142,2.75664,2.74956,2.75428,7250000.0
2009-11-12 08:30:00,2.75407,2.75612,2.75393,2.75586,11250000.0
2009-11-12 08:31:00,2.74997,2.7552,2.74997,2.75459,6000000.0
2009-11-12 08:32:00,2.75474,2.75528,2.75343,2.75408,5250000.0
2009-11-12 08:33:00,2.75622,2.75671,2.75123,2.75445,5750000.0
2009-11-12 08:34:00,2.75383,2.75526,2.75283,2.75513,10750000.0
2009-11-12 08:35:00,2.75103,2.75549,2.75103,2.75484,8000000.0
2009-11-12 08:36:00,2.75555,2.75556,2.75081,2.75481,7750000.0
2009-11-12 08:37:00,2.75163,2.75551,2.75163,2.75551,11750000.0
2009-11-12 08:38:00,2.75321,2.75455,2.75006,2.75006,7880000.0
2009-11-12 08:39:00,2.75266,2.75349,2.75029,2.75182,6000000.0
2009-11-12 08:40:00,2.75501,2.7558,2.75181,2.75336,9750000.0
2009-11-12 08:41:00,2.75488,2.75492,2.75014,2.75014,5500000.0
2009-11-12 08:42:00,2.75365,2.75476,2.75321,2.75476,15750000.0
2009-11-12 08:43:00,2.75385,2.7548,2.74925,2.75028,12010000.0
2009-11-12 08:44:00,2.75281,2.75398,2.74996,2.74996,9000000.0
2009-11-12 08:45:00,2.75327,2.75351,2.74935,2.75262,9000000.0
2009-11-12 08:46:00,2.75307,2.75396,2.75149,2.75149,7000000.0
2009-11-12 08:47:00,2.75061,2.75421,2.74829,2.75149,10500000.0
2009-11-12 08:48:00,2.75336,2.75397,2.74905,2.75304,6250000.0
2009-11-12 08:49:00,2.75263,2.75377,2.74977,2.75377,6250000.0
2009-11-12 08:50:00,2.75286,2.75593,2.75265,2.75593,8750000.0
2009-11-12 08:51:00,2.75434,2.75434,2.75105,2.75408,8500000.0
2009-11-12 08:52:00,2.75278,2.75284,2.74845,2.75139,8500000.0
2009-11-12 08:53:00,2.75297,2.75298,2.75056,2.75098,8500000.0
2009-11-12 08:54:00,2.75233,2.75263,2.74821,2.75029,7500000.0
2009-11-12 08:55:00,2.74982,2.75201,2.74772,2.75128,8250000.0
2009-11-12 08:56:00,2.75207,2.75208,2.74881,2.75027,9000000.0
2009-11-12 08:57:00,2.74867,2.75029,2.74838,2.75,5250000.0
2009-11-12 08:58:00,2.7484,2.7499,2.74723,2.74873,5880000.0
2009-11-12 08:59:00,2.74692,2.74974,2.74406,2.74766,10250000.0
2009-11-12 09:00:00,2.74799,2.749,2.74405,2.74792,7250000.0
2009-11-12 09:01:00,2.74578,2.74824,2.74531,2.74727,8250000.0
2009-11-12 09:02:00,2.74616,2.74819,2.7432,2.74576,10500000.0
2009-11-12 09:03:00,2.74771,2.74852,2.74437,2.74437,7750000.0
2009-11-12 09:04:00,2.74786,2.74786,2.74328,2.74328,9000000.0
2009-11-12 09:05:00,2.748,2.74833,2.7434,2.7448,10750000.0
2009-11-12 09:06:00,2.74829,2.74868,2.7434,2.7434,10260000.0
2009-11-12 09:07:00,2.74245,2.74926,2.74245,2.74792,6750000.0
2009-11-12 09:08:00,2.7441,2.75055,2.7441,2.74805,6880000.0
2009-11-12 09:09:00,2.74929,2.75131,2.74521,2.74896,5500000.0
2009-11-12 09:10:00,2.7505,2.75412,2.74786,2.75238,7750000.0
2009-11-12 09:11:00,2.75028,2.75416,2.74688,2.75001,8000000.0
2009-11-12 09:12:00,2.75041,2.75208,2.74885,2.74885,7130000.0
2009-11-12 09:13:00,2.74815,2.75154,2.74779,2.75154,5750000.0
2009-11-12 09:14:00,2.75081,2.75081,2.74699,2.75033,11250000.0
2009-11-12 09:15:00,2.75113,2.75133,2.74707,2.7485,7750000.0
2009-11-12 09:16:00,2.7454,2.74849,2.74442,2.74481,7500000.0
2009-11-12 09:17:00,2.74918,2.74918,2.74353,2.74731,9750000.0
2009-11-12 09:18:00,2.74655,2.74909,2.74487,2.74909,7500000.0
2009-11-12 09:19:00,2.74808,2.7486,2.74684,2.74771,7750000.0
2009-11-12 09:20:00,2.74872,2.74898,2.74548,2.74615,5250000.0
2009-11-12 09:21:00,2.75011,2.75123,2.74771,2.74898,6250000.0
2009-11-12 09:22:00,2.7482,2.75295,2.74735,2.7523,8750000.0
2009-11-12 09:23:00,2.7522,2.754,2.75024,2.75024,8500000.0
2009-11-12 09:24:00,2.75572,2.75572,2.74976,2.75219,6750000.0
2009-11-12 09:25:00,2.75365,2.75444,2.74981,2.75313,9000000.0
2009-11-12 09:26:00,2.75311,2.75498,2.75038,2.75299,8000000.0
2009-11-12 09:27:00,2.75262,2.75384,2.74758,2.75274,6880000.0
2009-11-12 09:28:00,2.75393,2.75406,2.7481,2.74831,10000000.0
2009-11-12 09:29:00,2.74522,2.74993,2.74522,2.74908,5500000.0
2009-11-12 09:30:00,2.74793,2.74824,2.74528,2.74649,8000000.0
2009-11-12 09:31:00,2.74913,2.74913,2.74176,2.74663,9380000.0
2009-11-12 09:32:00,2.74831,2.74847,2.74328,2.74748,10130000.0
2009-11-12 09:33:00,2.74639,2.75117,2.74412,2.74965,14000000.0
2009-11-12 09:34:00,2.7467,2.74955,2.7467,2.74757,5250000.0
2009-11-12 09:35:00,2.74887,2.74919,2.74424,2.74847,7500000.0
2009-11-12 09:36:00,2.75052,2.75052,2.74312,2.74894,13250000.0
2009-11-12 09:37:00,2.7491,2.7491,2.74582,2.74582,7750000.0
2009-11-12 09:38:00,2.74595,2.74863,2.74297,2.7433,7000000.0
2009-11-12 09:39:00,2.74849,2.74948,2.74697,2.74766,12500000.0
2009-11-12 09:40:00,2.74821,2.74821,2.74176,2.74373,6500000.0
2009-11-12 09:41:00,2.74472,2.74656,2.74392,2.74552,6750000.0
2009-11-12 09:42:00,2.74431,2.74753,2.74299,2.74475,10630000.0
2009-11-12 09:43:00,2.74598,2.74836,2.74517,2.74628,10630000.0
2009-11-12 09:44:00,2.746,2.74611,2.74227,2.74291,6000000.0
2009-11-12 09:45:00,2.74778,2.74778,2.74516,2.74617,7250000.0
2009-11-12 09:46:00,2.74824,2.74824,2.74075,2.74488,7500000.0
2009-11-12 09:47:00,2.74979,2.74979,2.74675,2.74803,7000000.0
2009-11-12 09:48:00,2.74756,2.74901,2.74439,2.74585,8500000.0
2009-11-12 09:49:00,2.74786,2.74937,2.7446,2.74869,10250000.0
2009-11-12 09:50:00,2.74808,2.75114,2.74572,2.75114,9000000.0
2009-11-12 09:51:00,2.75051,2.75421,2.75044,2.753,8750000.0
2009-11-12 09:52:00,2.75049,2.75394,2.74798,2.75394,8750000.0
2009-11-12 09:53:00,2.75077,2.75474,2.75077,2.75079,7500000.0
2009-11-12 09:54:00,2.75157,2.75505,2.75157,2.75472,7750000.0
2009-11-12 09:55:00,2.75563,2.75604,2.75135,2.75533,10000000.0
2009-11-12 09:56:00,2.75038,2.75538,2.75038,2.75538,8000000.0
2009-11-12 09:57:00,2.75553,2.75686,2.75173,2.75173,5500000.0
2009-11-12 09:58:00,2.75361,2.75633,2.75077,2.75262,5750000.0
2009-11-12 09:59:00,2.75058,2.75567,2.75058,2.75543,6250000.0
2009-11-12 10:00:00,2.75548,2.75606,2.75164,2.75397,6750000.0
2009-11-12 10:01:00,2.75576,2.75727,2.75159,2.75626,8880000.0
2009-11-12 10:02:00,2.7542,2.75645,2.75095,2.75618,8750000.0
2009-11-12 10:03:00,2.75376,2.75675,2.75217,2.75217,6630000.0
2009-11-12 10:04:00,2.75473,2.75603,2.75256,2.7546,5250000.0
2009-11-12 10:05:00,2.75126,2.75469,2.74984,2.75138,8750000.0
2009-11-12 10:06:00,2.75049,2.75505,2.75009,2.75169,8000000.0
2009-11-12 10:07:00,2.75459,2.75459,2.74646,2.74646,7250000.0
2009-11-12 10:08:00,2.7529,2.75348,2.74918,2.74918,9250000.0
2009-11-12 10:09:00,2.75342,2.75396,2.75102,2.75243,10000000.0
2009-11-12 10:10:00,2.75375,2.75539,2.75284,2.75423,7750000.0
2009-11-12 10:11:00,2.75541,2.75572,2.75179,2.75375,8500000.0
2009-11-12 10:12:00,2.75347,2.7574,2.75336,2.75732,7000000.0
2009-11-12 10:13:00,2.75485,2.75829,2.75275,2.75607,7750000.0
2009-11-12 10:14:00,2.75463,2.75742,2.75439,2.75742,5500000.0
2009-11-12 10:15:00,2.75847,2.75863,2.75446,2.75712,11250000.0
2009-11-12 10:16:00,2.75925,2.75925,2.75306,2.75306,6250000.0
2009-11-12 10:17:00,2.75595,2.75906,2.75232,2.75843,5130000.0
2009-11-12 10:18:00,2.75759,2.75792,2.7557,2.757,5750000.0
2009-11-12 10:19:00,2.75678,2.75843,2.75463,2.75668,8000000.0
2009-11-12 10:20:00,2.75863,2.75865,2.75419,2.75865,9750000.0
2009-11-12 10:21:00,2.75793,2.75909,2.75574,2.7579,5880000.0
2009-11-12 10:22:00,2.75536,2.75876,2.75536,2.75876,6750000.0
2009-11-12 10:23:00,2.75772,2.75772,2.75404,2.75436,7250000.0
2009-11-12 10:24:00,2.75765,2.75765,2.75479,2.75479,9000000.0
2009-11-12 10:25:00,2.75803,2.75817,2.75369,2.75508,10380000.0
2009-11-12 10:26:00,2.75675,2.75707,2.75248,2.75329,9500000.0
2009-11-12 10:27:00,2.75755,2.75755,2.75149,2.75569,6380000.0
2009-11-12 10:28:00,2.75797,2.75797,2.75346,2.75346,6000000.0
2009-11-12 10:29:00,2.7554,2.75724,2.75492,2.75622,6250000.0
2009-11-12 10:30:00,2.75457,2.75667,2.75277,2.75609,13500000.0
2009-11-12 10:31:00,2.75854,2.75854,2.75144,2.75507,11000000.0
2009-11-12 10:32:00,2.75573,2.75629,2.7522,2.75504,7500000.0
2009-11-12 10:33:00,2.75592,2.75626,2.75173,2.75499,6630000.0
2009-11-12 10:34:00,2.75369,2.75645,2.75285,2.75612,9250000.0
2009-11-12 10:35:00,2.75575,2.75687,2.75461,2.75461,10000000.0
2009-11-12 10:36:00,2.75693,2.75698,2.75418,2.75562,7000000.0
2009-11-12 10:37:00,2.75678,2.75815,2.75364,2.75794,8130000.0
2009-11-12 10:38:00,2.75614,2.75925,2.75349,2.75874,5750000.0
2009-11-12 10:39:00,2.7573,2.76049,2.75382,2.75804,11880000.0
2009-11-12 10:40:00,2.75878,2.7595,2.75334,2.7595,9000000.0
2009-11-12 10:41:00,2.75899,2.76006,2.75286,2.7581,8500000.0
2009-11-12 10:42:00,2.76031,2.76055,2.75685,2.75685,9000000.0
2009-11-12 10:43:00,2.75644,2.75973,2.75493,2.75918,5500000.0
2009-11-12 10:44:00,2.75942,2.76114,2.75819,2.76089,9750000.0
2009-11-12 10:45:00,2.75952,2.7608,2.75562,2.7608,9250000.0
2009-11-12 10:46:00,2.76013,2.76137,2.75689,2.76132,6880000.0
2009-11-12 10:47:00,2.7611,2.76187,2.75784,2.76043,7750000.0
2009-11-12 10:48:00,2.76146,2.76234,2.75676,2.76006,10500000.0
2009-11-12 10:49:00,2.76242,2.76332,2.75868,2.76007,7500000.0
2009-11-12 10:50:00,2.76317,2.76368,2.75887,2.76119,5500000.0
2009-11-12 10:51:00,2.76289,2.7642,2.76095,2.76368,8750000.0
2009-11-12 10:52:00,2.76212,2.76546,2.76106,2.76106,7760000.0
2009-11-12 10:53:00,2.76029,2.76367,2.76029,2.76251,7000000.0
2009-11-12 10:54:00,2.76468,2.76468,2.7612,2.76401,7000000.0
2009-11-12 10:55:00,2.76541,2.76573,2.75969,2.76382,8750000.0
2009-11-12 10:56:00,2.76433,2.76463,2.76064,2.76108,10750000.0
2009-11-12 10:57:00,2.76474,2.76474,2.75856,2.7634,6000000.0
2009-11-12 10:58:00,2.7637,2.7637,2.75625,2.76095,6500000.0
2009-11-12 10:59:00,2.76136,2.76136,2.75555,2.75745,11500000.0
2009-11-12 11:00:00,2.76332,2.76332,2.7604,2.76282,5750000.0
2009-11-12 11:01:00,2.76094,2.76345,2.75861,2.76195,8500000.0
2009-11-12 11:02:00,2.76069,2.76407,2.75973,2.76344,7250000.0
2009-11-12 11:03:00,2.76401,2.76526,2.76325,2.7649,8250000.0
2009-11-12 11:04:00,2.76693,2.76744,2.76221,2.76444,10750000.0
2009-11-12 11:05:00,2.75945,2.76661,2.75945,2.76534,8250000.0
2009-11-12 11:06:00,2.76522,2.76978,2.76522,2.76963,15250000.0
2009-11-12 11:07:00,2.76964,2.77069,2.76783,2.76956,7500000.0
2009-11-12 11:08:00,2.76863,2.76987,2.76418,2.76859,8510000.0
2009-11-12 11:09:00,2.76368,2.76925,2.76368,2.7685,4880000.0
2009-11-12 11:10:00,2.76762,2.76964,2.76568,2.76568,13500000.0
2009-11-12 11:11:00,2.76811,2.76839,2.76292,2.76671,13000000.0
2009-11-12 11:12:00,2.76803,2.76977,2.76688,2.76823,5750000.0
2009-11-12 11:13:00,2.7706,2.7706,2.76506,2.76928,16750000.0
2009-11-12 11:14:00,2.77016,2.77117,2.76612,2.77115,11630000.0
2009-11-12 11:15:00,2.77249,2.77401,2.7706,2.773,7250000.0
2009-11-12 11:16:00,2.77084,2.77321,2.76595,2.77014,8000000.0
2009-11-12 11:17:00,2.7706,2.7733,2.7706,2.77291,6130000.0
2009-11-12 11:18:00,2.77278,2.77278,2.7682,2.7707,8750000.0
2009-11-12 11:19:00,2.77272,2.77296,2.76776,2.77035,6630000.0
2009-11-12 11:20:00,2.77219,2.77219,2.76731,2.7688,5500000.0
2009-11-12 11:21:00,2.77309,2.77327,2.76955,2.77015,7750000.0
2009-11-12 11:22:00,2.77156,2.77158,2.76853,2.76853,5380000.0
2009-11-12 11:23:00,2.7699,2.77244,2.7666,2.76794,11510000.0
2009-11-12 11:24:00,2.76925,2.76985,2.76485,2.76935,10250000.0
2009-11-12 11:25:00,2.76321,2.76967,2.76321,2.76722,6000000.0
2009-11-12 11:26:00,2.76919,2.76987,2.76487,2.76909,10250000.0
2009-11-12 11:27:00,2.77027,2.77084,2.76756,2.77084,10000000.0
2009-11-12 11:28:00,2.77053,2.77053,2.76457,2.76948,8500000.0
2009-11-12 11:29:00,2.76802,2.7703,2.76802,2.7684,8250000.0
2009-11-12 11:30:00,2.76908,2.77161,2.76858,2.77161,9750000.0
2009-11-12 11:31:00,2.77156,2.77176,2.76732,2.7714,6000000.0
2009-11-12 11:32:00,2.76923,2.7709,2.76631,2.76972,7760000.0
2009-11-12 11:33:00,2.76968,2.77179,2.76937,2.77102,6630000.0
2009-11-12 11:34:00,2.77047,2.77241,2.76801,2.77178,9380000.0
2009-11-12 11:35:00,2.7706,2.77221,2.76978,2.76978,8250000.0
2009-11-12 11:36:00,2.77176,2.77263,2.76911,2.76911,10380000.0
2009-11-12 11:37:00,2.77229,2.77246,2.76871,2.7707,11000000.0
2009-11-12 11:38:00,2.7667,2.77008,2.76538,2.77008,7750000.0
2009-11-12 11:39:00,2.76794,2.76946,2.76426,2.7687,9500000.0
2009-11-12 11:40:00,2.7693,2.7693,2.76596,2.7692,8880000.0
2009-11-12 11:41:00,2.76812,2.76834,2.76371,2.76486,8000000.0
2009-11-12 11:42:00,2.76695,2.76757,2.76474,2.76603,6750000.0
2009-11-12 11:43:00,2.76618,2.76663,2.76359,2.76359,9750000.0
2009-11-12 11:44:00,2.76541,2.7665,2.76394,2.76394,9750000.0
2009-11-12 11:45:00,2.76558,2.76724,2.76381,2.76558,9500000.0
2009-11-12 11:46:00,2.76748,2.76748,2.76527,2.76527,7500000.0
2009-11-12 11:47:00,2.76726,2.76726,2.7641,2.76711,6250000.0
2009-11-12 11:48:00,2.76583,2.76641,2.76489,2.76625,6500000.0
2009-11-12 11:49:00,2.76495,2.76643,2.76264,2.76635,5630000.0
2009-11-12 11:50:00,2.76475,2.76652,2.76106,2.76458,11250000.0
2009-11-12 11:51:00,2.76589,2.76602,2.76277,2.76581,8500000.0
2009-11-12 11:52:00,2.76725,2.76799,2.76289,2.76506,10250000.0
2009-11-12 11:53:00,2.76615,2.76643,2.76426,2.76426,5630000.0
2009-11-12 11:54:00,2.76668,2.76906,2.76515,2.76624,9500000.0
2009-11-12 11:55:00,2.76869,2.76869,2.76046,2.7649,11000000.0
2009-11-12 11:56:00,2.76759,2.76842,2.76358,2.76358,6000000.0
2009-11-12 11:57:00,2.76707,2.77051,2.76595,2.76851,8750000.0
2009-11-12 11:58:00,2.76965,2.77113,2.76673,2.77113,5750000.0
2009-11-12 11:59:00,2.77117,2.77117,2.76624,2.76996,7500000.0
2009-11-12 12:00:00,2.7713,2.7713,2.76576,2.77042,8500000.0
2009-11-12 12:01:00,2.76955,2.76955,2.76662,2.76908,7500000.0
2009-11-12 12:02:00,2.76928,2.77041,2.76689,2.76689,8000000.0
2009-11-12 12:03:00,2.76921,2.77044,2.76589,2.76954,6000000.0
2009-11-12 12:04:00,2.77037,2.77037,2.76376,2.76491,8750000.0
2009-11-12 12:05:00,2.76662,2.76838,2.763,2.76608,5500000.0
2009-11-12 12:06:00,2.76867,2.76867,2.76374,2.76697,11000000.0
2009-11-12 12:07:00,2.76634,2.76836,2.76544,2.76697,12000000.0
2009-11-12 12:08:00,2.76743,2.76823,2.76566,2.76712,6000000.0
2009-11-12 12:09:00,2.76896,2.76896,2.76423,2.76562,7500000.0
2009-11-12 12:10:00,2.76558,2.76831,2.76558,2.76684,6630000.0
2009-11-12 12:11:00,2.76709,2.76709,2.76391,2.76419,9250000.0
2009-11-12 12:12:00,2.76675,2.7674,2.76288,2.7674,8250000.0
2009-11-12 12:13:00,2.76453,2.76555,2.76085,2.76085,8750000.0
2009-11-12 12:14:00,2.76579,2.76613,2.76089,2.76463,10250000.0
2009-11-12 12:15:00,2.76528,2.76583,2.75898,2.76278,6750000.0
2009-11-12 12:16:00,2.76458,2.76475,2.76184,2.76273,8750000.0
2009-11-12 12:17:00,2.76484,2.76544,2.76233,2.76298,8500000.0
2009-11-12 12:18:00,2.76134,2.76325,2.75848,2.75988,9130000.0
2009-11-12 12:19:00,2.76315,2.76414,2.75789,2.75989,9500000.0
2009-11-12 12:20:00,2.76328,2.76328,2.75795,2.75795,8250000.0
2009-11-12 12:21:00,2.7637,2.7637,2.75661,2.76312,12500000.0
2009-11-12 12:22:00,2.76234,2.76388,2.75975,2.76208,8750000.0
2009-11-12 12:23:00,2.76283,2.76384,2.76051,2.76051,7750000.0
2009-11-12 12:24:00,2.76114,2.76152,2.75596,2.76047,8380000.0
2009-11-12 12:25:00,2.75966,2.76041,2.75532,2.75852,9130000.0
2009-11-12 12:26:00,2.75792,2.75846,2.75602,2.75609,7500000.0
2009-11-12 12:27:00,2.75358,2.76137,2.75358,2.75682,10000000.0
2009-11-12 12:28:00,2.7606,2.76267,2.75948,2.76267,6000000.0
2009-11-12 12:29:00,2.76143,2.76257,2.75755,2.76097,11750000.0
2009-11-12 12:30:00,2.76242,2.76242,2.75977,2.76166,7750000.0
2009-11-12 12:31:00,2.76193,2.76258,2.75597,2.76172,8000000.0
2009-11-12 12:32:00,2.76216,2.76216,2.75897,2.7608,9000000.0
2009-11-12 12:33:00,2.75863,2.76184,2.75628,2.76184,10750000.0
2009-11-12 12:34:00,2.76131,2.76187,2.75873,2.75873,11250000.0
2009-11-12 12:35:00,2.76076,2.76191,2.75835,2.75992,6250000.0
2009-11-12 12:36:00,2.76284,2.76284,2.75747,2.76162,5130000.0
2009-11-12 12:37:00,2.76322,2.76322,2.75849,2.76275,13000000.0
2009-11-12 12:38:00,2.76443,2.76443,2.75848,2.75848,5750000.0
2009-11-12 12:39:00,2.76371,2.76425,2.761,2.76425,5500000.0
2009-11-12 12:40:00,2.76413,2.76448,2.76161,2.76185,9250000.0
2009-11-12 12:41:00,2.76292,2.76525,2.76292,2.76371,9000000.0
2009-11-12 12:42:00,2.76331,2.76713,2.76331,2.76713,9750000.0
2009-11-12 12:43:00,2.76658,2.76658,2.75815,2.75815,5880000.0
2009-11-12 12:44:00,2.76393,2.76497,2.75941,2.7649,5750000.0
2009-11-12 12:45:00,2.76579,2.76579,2.7619,2.76237,11000000.0
2009-11-12 12:46:00,2.76666,2.76666,2.75964,2.75964,7000000.0
2009-11-12 12:47:00,2.76704,2.76704,2.76284,2.76455,5500000.0
2009-11-12 12:48:00,2.76424,2.76578,2.76207,2.76258,8250000.0
2009-11-12 12:49:00,2.76498,2.76498,2.75938,2.75938,10000000.0
2009-11-12 12:50:00,2.76581,2.76637,2.76247,2.7629,10250000.0
2009-11-12 12:51:00,2.76459,2.76459,2.76122,2.7637,11380000.0
2009-11-12 12:52:00,2.76099,2.76442,2.76099,2.76344,6750000.0
2009-11-12 12:53:00,2.75813,2.76414,2.75813,2.76225,11250000.0
2009-11-12 12:54:00,2.76539,2.7662,2.76128,2.76206,5500000.0
2009-11-12 12:55:00,2.76419,2.76559,2.76188,2.76242,5250000.0
2009-11-12 12:56:00,2.76067,2.76457,2.76067,2.76128,5750000.0
2009-11-12 12:57:00,2.76468,2.76473,2.75794,2.76363,8250000.0
2009-11-12 12:58:00,2.7633,2.76454,2.75932,2.76386,5500000.0
2009-11-12 12:59:00,2.76319,2.76485,2.76213,2.76446,9000000.0
2009-11-12 13:00:00,2.76293,2.76427,2.75752,2.76295,6000000.0
2009-11-12 13:01:00,2.76573,2.76599,2.76153,2.76153,8000000.0
2009-11-12 13:02:00,2.76461,2.76492,2.76036,2.76206,8500000.0
2009-11-12 13:03:00,2.76084,2.76288,2.75904,2.76288,10750000.0
2009-11-12 13:04:00,2.76266,2.76266,2.75821,2.76177,7000000.0
2009-11-12 13:05:00,2.763,2.76344,2.75939,2.76253,7130000.0
2009-11-12 13:06:00,2.76391,2.76391,2.7609,2.76222,7000000.0
2009-11-12 13:07:00,2.76357,2.76357,2.75992,2.76214,7250000.0
2009-11-12 13:08:00,2.75978,2.76335,2.75874,2.75981,8750000.0
2009-11-12 13:09:00,2.76339,2.76339,2.7608,2.7624,13380000.0
2009-11-12 13:10:00,2.76004,2.76299,2.76004,2.76274,8500000.0
2009-11-12 13:11:00,2.75969,2.76304,2.75832,2.75832,6250000.0
2009-11-12 13:12:00,2.76172,2.76366,2.76061,2.76308,8500000.0
2009-11-12 13:13:00,2.7625,2.7629,2.75796,2.76131,5500000.0
2009-11-12 13:14:00,2.76259,2.76347,2.75971,2.76335,6500000.0
2009-11-12 13:15:00,2.76162,2.76316,2.76107,2.76232,8500000.0
2009-11-12 13:16:00,2.75919,2.76273,2.75919,2.76039,7750000.0
2009-11-12 13:17:00,2.76156,2.76259,2.75827,2.75827,6750000.0
2009-11-12 13:18:00,2.76242,2.76242,2.75899,2.75931,5750000.0
2009-11-12 13:19:00,2.76048,2.76311,2.75912,2.76266,10750000.0
2009-11-12 13:20:00,2.76086,2.76278,2.75609,2.7612,6000000.0
2009-11-12 13:21:00,2.76039,2.76393,2.75827,2.75827,7000000.0
2009-11-12 13:22:00,2.7634,2.76445,2.76059,2.76309,7750000.0
2009-11-12 13:23:00,2.76399,2.764,2.76029,2.76162,12000000.0
2009-11-12 13:24:00,2.76081,2.76541,2.76081,2.76219,8500000.0
2009-11-12 13:25:00,2.76493,2.76571,2.75951,2.76358,9500000.0
2009-11-12 13:26:00,2.76263,2.76481,2.76101,2.76481,7500000.0
2009-11-12 13:27:00,2.76549,2.76549,2.76012,2.76436,8880000.0
2009-11-12 13:28:00,2.76291,2.76457,2.75892,2.76366,11250000.0
2009-11-12 13:29:00,2.76618,2.76638,2.76145,2.76228,12000000.0
2009-11-12 13:30:00,2.76547,2.76547,2.75839,2.75839,7000000.0
2009-11-12 13:31:00,2.76547,2.76547,2.7616,2.7626,9630000.0
2009-11-12 13:32:00,2.76566,2.76566,2.76207,2.76226,6500000.0
2009-11-12 13:33:00,2.76297,2.76347,2.75978,2.7633,10750000.0
2009-11-12 13:34:00,2.76011,2.76532,2.76011,2.76494,9250000.0
2009-11-12 13:35:00,2.76266,2.76558,2.76266,2.76277,9000000.0
2009-11-12 13:36:00,2.7642,2.76596,2.76128,2.76233,14750000.0
2009-11-12 13:37:00,2.76268,2.76417,2.75876,2.76306,7000000.0
2009-11-12 13:38:00,2.76331,2.76535,2.76055,2.76529,11000000.0
2009-11-12 13:39:00,2.76637,2.76653,2.76242,2.76516,7250000.0
2009-11-12 13:40:00,2.76672,2.76672,2.76447,2.76447,6500000.0
2009-11-12 13:41:00,2.76754,2.76769,2.76166,2.76555,5250000.0
2009-11-12 13:42:00,2.76589,2.76795,2.76371,2.76467,8250000.0
2009-11-12 13:43:00,2.76605,2.76671,2.76191,2.76412,6500000.0
2009-11-12 13:44:00,2.7679,2.7679,2.76218,2.76423,8250000.0
2009-11-12 13:45:00,2.7667,2.76709,2.76184,2.76705,5500000.0
2009-11-12 13:46:00,2.76432,2.76772,2.76432,2.76696,9250000.0
2009-11-12 13:47:00,2.7614,2.7683,2.7614,2.7648,5630000.0
2009-11-12 13:48:00,2.76626,2.767,2.76313,2.76348,9630000.0
2009-11-12 13:49:00,2.76605,2.76609,2.76269,2.76609,7750000.0
2009-11-12 13:50:00,2.76612,2.76736,2.76327,2.76736,15880000.0
2009-11-12 13:51:00,2.76613,2.76845,2.76433,2.76714,9000000.0
2009-11-12 13:52:00,2.76431,2.76699,2.76394,2.76598,6380000.0
2009-11-12 13:53:00,2.76442,2.76676,2.76357,2.76676,7500000.0
2009-11-12 13:54:00,2.76206,2.76666,2.76206,2.7641,5750000.0
2009-11-12 13:55:00,2.76703,2.76738,2.76196,2.76452,7760000.0
2009-11-12 13:56:00,2.76734,2.76768,2.76367,2.7638,8750000.0
2009-11-12 13:57:00,2.76646,2.7666,2.76417,2.76646,7000000.0
2009-11-12 13:58:00,2.76578,2.76578,2.76291,2.76424,9250000.0
2009-11-12 13:59:00,2.7645,2.76492,2.76171,2.76171,8000000.0
2009-11-12 14:00:00,2.76608,2.76608,2.76302,2.76361,9250000.0
2009-11-12 14:01:00,2.76139,2.765,2.76139,2.76387,9000000.0
2009-11-12 14:02:00,2.76421,2.76421,2.75919,2.76054,6000000.0
2009-11-12 14:03:00,2.76156,2.76236,2.75632,2.75711,11630000.0
2009-11-12 14:04:00,2.76374,2.76404,2.75814,2.76179,7750000.0
2009-11-12 14:05:00,2.76336,2.76385,2.75992,2.76303,9000000.0
2009-11-12 14:06:00,2.76434,2.76434,2.76086,2.76086,5250000.0
2009-11-12 14:07:00,2.76326,2.765,2.7623,2.76346,8250000.0
2009-11-12 14:08:00,2.76475,2.76475,2.76205,2.76205,10000000.0
2009-11-12 14:09:00,2.76288,2.76501,2.76231,2.76501,9000000.0
2009-11-12 14:10:00,2.76257,2.76556,2.76205,2.76556,9000000.0
2009-11-12 14:11:00,2.76635,2.76635,2.76039,2.76343,8630000.0
2009-11-12 14:12:00,2.76463,2.76463,2.75904,2.75904,9750000.0
2009-11-12 14:13:00,2.76407,2.76557,2.76329,2.76522,6500000.0
2009-11-12 14:14:00,2.76301,2.76584,2.76228,2.76344,6000000.0
2009-11-12 14:15:00,2.76204,2.76522,2.76092,2.76436,10250000.0
2009-11-12 14:16:00,2.76289,2.76552,2.76042,2.76343,8000000.0
2009-11-12 14:17:00,2.76166,2.76542,2.76166,2.76529,10750000.0
2009-11-12 14:18:00,2.7637,2.766,2.76309,2.76309,11000000.0
2009-11-12 14:19:00,2.76451,2.76489,2.76075,2.76255,9750000.0
2009-11-12 14:20:00,2.76433,2.76663,2.76316,2.76621,7750000.0
2009-11-12 14:21:00,2.76725,2.76875,2.76368,2.76657,8130000.0
2009-11-12 14:22:00,2.76768,2.76801,2.76533,2.76692,8880000.0
2009-11-12 14:23:00,2.76066,2.76905,2.76066,2.76897,10630000.0
2009-11-12 14:24:00,2.76799,2.77138,2.76799,2.77054,7250000.0
2009-11-12 14:25:00,2.77142,2.77214,2.76611,2.76611,7750000.0
2009-11-12 14:26:00,2.7649,2.77229,2.7649,2.76984,8500000.0
2009-11-12 14:27:00,2.77244,2.77269,2.76915,2.77093,11750000.0
2009-11-12 14:28:00,2.77086,2.77291,2.76836,2.77046,6250000.0
2009-11-12 14:29:00,2.7713,2.77432,2.76969,2.77245,7380000.0
2009-11-12 14:30:00,2.77349,2.77494,2.76836,2.7709,9250000.0
2009-11-12 14:31:00,2.7715,2.77656,2.7715,2.77323,10250000.0
2009-11-12 14:32:00,2.77724,2.77724,2.77101,2.77101,8250000.0
2009-11-12 14:33:00,2.7755,2.77822,2.7731,2.77586,15630000.0
2009-11-12 14:34:00,2.77422,2.77757,2.77132,2.77633,9000000.0
2009-11-12 14:35:00,2.77624,2.78067,2.77516,2.77792,7630000.0
2009-11-12 14:36:00,2.78045,2.78102,2.77769,2.77932,6250000.0
2009-11-12 14:37:00,2.77742,2.78081,2.77704,2.77847,8250000.0
2009-11-12 14:38:00,2.78407,2.78471,2.78004,2.78471,8880000.0
2009-11-12 14:39:00,2.78446,2.78446,2.78001,2.78181,7250000.0
2009-11-12 14:40:00,2.78163,2.78291,2.77902,2.7812,7750000.0
2009-11-12 14:41:00,2.78206,2.78206,2.77477,2.77477,5500000.0
2009-11-12 14:42:00,2.77673,2.77881,2.77538,2.77538,7380000.0
2009-11-12 14:43:00,2.78065,2.78072,2.77798,2.77798,5500000.0
2009-11-12 14:44:00,2.77583,2.7801,2.77583,2.77997,10500000.0
2009-11-12 14:45:00,2.77832,2.78105,2.77811,2.78006,7250000.0
2009-11-12 14:46:00,2.7812,2.78207,2.77773,2.77817,8000000.0
2009-11-12 14:47:00,2.77704,2.78032,2.77651,2.77795,6250000.0
2009-11-12 14:48:00,2.7773,2.77852,2.77446,2.77446,9500000.0
2009-11-12 14:49:00,2.77948,2.77948,2.77333,2.77583,6750000.0
2009-11-12 14:50:00,2.77603,2.77815,2.77383,2.77383,6630000.0
2009-11-12 14:51:00,2.7768,2.77733,2.7728,2.77635,15500000.0
2009-11-12 14:52:00,2.7757,2.77734,2.77312,2.77707,7750000.0
2009-11-12 14:53:00,2.77755,2.77755,2.7743,2.7743,6750000.0
2009-11-12 14:54:00,2.77772,2.77772,2.77106,2.77541,6880000.0
2009-11-12 14:55:00,2.77647,2.77647,2.77012,2.77545,6000000.0
2009-11-12 14:56:00,2.77321,2.77593,2.76876,2.76876,9000000.0
2009-11-12 14:57:00,2.7769,2.7769,2.77101,2.77513,7000000.0
2009-11-12 14:58:00,2.77641,2.77661,2.76934,2.7753,6250000.0
2009-11-12 14:59:00,2.7738,2.7773,2.77163,2.77163,6250000.0
2009-11-12 15:00:00,2.77689,2.77689,2.77484,2.77565,6130000.0
2009-11-12 15:01:00,2.77583,2.77583,2.77405,2.77425,5250000.0
2009-11-12 15:02:00,2.77692,2.77716,2.77,2.77433,6750000.0
2009-11-12 15:03:00,2.77692,2.77692,2.77308,2.77551,13500000.0
2009-11-12 15:04:00,2.77569,2.77705,2.77232,2.7737,8130000.0
2009-11-12 15:05:00,2.77454,2.77524,2.77075,2.77441,8880000.0
2009-11-12 15:06:00,2.77244,2.77619,2.76954,2.77572,7500000.0
2009-11-12 15:07:00,2.77416,2.77497,2.77115,2.77294,11000000.0
2009-11-12 15:08:00,2.77341,2.77367,2.77028,2.7711,8500000.0
2009-11-12 15:09:00,2.77269,2.77269,2.76923,2.77044,5500000.0
2009-11-12 15:10:00,2.77172,2.77203,2.76598,2.76938,12500000.0
2009-11-12 15:11:00,2.7678,2.77155,2.7678,2.77096,8750000.0
2009-11-12 15:12:00,2.77046,2.77184,2.7679,2.7712,6000000.0
2009-11-12 15:13:00,2.76862,2.77174,2.76845,2.77012,6250000.0
2009-11-12 15:14:00,2.76996,2.77308,2.76869,2.77075,5250000.0
2009-11-12 15:15:00,2.77051,2.77248,2.76883,2.77009,8380000.0
2009-11-12 15:16:00,2.7699,2.77094,2.7669,2.76999,8250000.0
2009-11-12 15:17:00,2.76952,2.77292,2.76691,2.77053,7000000.0
2009-11-12 15:18:00,2.76918,2.76918,2.76425,2.76696,9880000.0
2009-11-12 15:19:00,2.76647,2.76974,2.76539,2.76539,8000000.0
2009-11-12 15:20:00,2.76891,2.77009,2.76707,2.76905,8380000.0
2009-11-12 15:21:00,2.76881,2.77136,2.76734,2.77098,5750000.0
2009-11-12 15:22:00,2.76544,2.77231,2.76544,2.76909,7000000.0
2009-11-12 15:23:00,2.77172,2.77357,2.77007,2.77069,5500000.0
2009-11-12 15:24:00,2.76778,2.7726,2.76778,2.77259,9000000.0
2009-11-12 15:25:00,2.77102,2.77138,2.76595,2.7688,8500000.0
2009-11-12 15:26:00,2.76905,2.7719,2.7682,2.76995,11250000.0
2009-11-12 15:27:00,2.77157,2.7719,2.76587,2.76587,7500000.0
2009-11-12 15:28:00,2.77066,2.77096,2.76848,2.76891,5500000.0
2009-11-12 15:29:00,2.76592,2.77071,2.76592,2.76659,9750000.0
2009-11-12 15:30:00,2.76768,2.76827,2.76514,2.76614,8250000.0
2009-11-12 15:31:00,2.76255,2.76735,2.76092,2.76735,9750000.0
2009-11-12 15:32:00,2.76679,2.76804,2.76191,2.76686,9500000.0
2009-11-12 15:33:00,2.76738,2.76762,2.76245,2.76712,9630000.0
2009-11-12 15:34:00,2.76939,2.77014,2.76691,2.76737,10000000.0
2009-11-12 15:35:00,2.76711,2.77019,2.76506,2.76693,9250000.0
2009-11-12 15:36:00,2.77119,2.77149,2.76358,2.76723,8500000.0
2009-11-12 15:37:00,2.76635,2.77026,2.76635,2.76891,14250000.0
2009-11-12 15:38:00,2.76406,2.77092,2.76406,2.76866,8500000.0
2009-11-12 15:39:00,2.76423,2.76875,2.76347,2.76663,8750000.0
2009-11-12 15:40:00,2.77033,2.77033,2.76582,2.76825,10000000.0
2009-11-12 15:41:00,2.77148,2.77393,2.76481,2.76689,8630000.0
2009-11-12 15:42:00,2.76652,2.76732,2.76151,2.76461,11250000.0
2009-11-12 15:43:00,2.76408,2.76564,2.76222,2.76564,10250000.0
2009-11-12 15:44:00,2.76384,2.76629,2.76133,2.76502,7250000.0
2009-11-12 15:45:00,2.76635,2.76635,2.7633,2.76557,11750000.0
2009-11-12 15:46:00,2.76288,2.76512,2.76084,2.76084,11500000.0
2009-11-12 15:47:00,2.7597,2.76474,2.75798,2.75798,10750000.0
2009-11-12 15:48:00,2.76558,2.76559,2.75924,2.76223,10250000.0
2009-11-12 15:49:00,2.76204,2.76601,2.76204,2.76493,9000000.0
2009-11-12 15:50:00,2.76284,2.76557,2.75835,2.76253,6750000.0
2009-11-12 15:51:00,2.76534,2.76597,2.76322,2.76436,9630000.0
2009-11-12 15:52:00,2.76466,2.76626,2.76075,2.76224,5500000.0
2009-11-12 15:53:00,2.76585,2.7659,2.76383,2.76495,6000000.0
2009-11-12 15:54:00,2.76157,2.76527,2.76157,2.7638,5750000.0
2009-11-12 15:55:00,2.76641,2.76648,2.76109,2.76109,7250000.0
2009-11-12 15:56:00,2.76653,2.76669,2.76277,2.7657,5750000.0
2009-11-12 15:57:00,2.76133,2.76594,2.76133,2.76363,6750000.0
2009-11-12 15:58:00,2.76263,2.76571,2.76263,2.76571,10750000.0
2009-11-12 15:59:00,2.76352,2.76499,2.76236,2.76364,6000000.0
2009-11-12 16:00:00,2.76479,2.76479,2.76058,2.76426,13750000.0
2009-11-12 16:01:00,2.76384,2.76439,2.7592,2.76338,8250000.0
2009-11-12 16:02:00,2.76228,2.76329,2.76062,2.76315,8000000.0
2009-11-12 16:03:00,2.76029,2.76029,2.75705,2.75927,8750000.0
2009-11-12 16:04:00,2.7599,2.76052,2.75804,2.75804,12000000.0
2009-11-12 16:05:00,2.75765,2.76115,2.75459,2.75865,7250000.0
2009-11-12 16:06:00,2.75974,2.76126,2.75688,2.76001,9000000.0
2009-11-12 16:07:00,2.75866,2.76263,2.75866,2.76157,9000000.0
2009-11-12 16:08:00,2.7619,2.76381,2.75922,2.76326,10750000.0
2009-11-12 16:09:00,2.76214,2.76368,2.75866,2.75866,12250000.0
2009-11-12 16:10:00,2.76574,2.76605,2.75983,2.76244,6000000.0
2009-11-12 16:11:00,2.76525,2.76691,2.7637,2.76691,9880000.0
2009-11-12 16:12:00,2.76297,2.76675,2.76297,2.7651,5500000.0
2009-11-12 16:13:00,2.76675,2.76724,2.7644,2.7644,10250000.0
2009-11-12 16:14:00,2.76674,2.76674,2.76309,2.76479,12250000.0
2009-11-12 16:15:00,2.76699,2.76775,2.76177,2.76775,6250000.0
2009-11-12 16:16:00,2.76234,2.76669,2.76103,2.76416,5500000.0
2009-11-12 16:17:00,2.76663,2.7677,2.76541,2.76709,5500000.0
2009-11-12 16:18:00,2.76758,2.76758,2.76181,2.76291,8750000.0
2009-11-12 16:19:00,2.76404,2.7656,2.76328,2.76509,5750000.0
2009-11-12 16:20:00,2.76722,2.76722,2.7643,2.76468,7750000.0
2009-11-12 16:21:00,2.76694,2.76848,2.76536,2.76736,9750000.0
2009-11-12 16:22:00,2.76388,2.7678,2.76388,2.76747,7750000.0
2009-11-12 16:23:00,2.76681,2.76877,2.76589,2.76793,6630000.0
2009-11-12 16:24:00,2.76876,2.76876,2.76414,2.7676,5750000.0
2009-11-12 16:25:00,2.76885,2.76885,2.76476,2.7687,6880000.0
2009-11-12 16:26:00,2.76847,2.76982,2.76443,2.76837,8750000.0
2009-11-12 16:27:00,2.76789,2.76901,2.76706,2.76757,15000000.0
2009-11-12 16:28:00,2.76896,2.76979,2.76494,2.76915,12250000.0
2009-11-12 16:29:00,2.76894,2.76946,2.76538,2.76932,11750000.0
2009-11-12 16:30:00,2.76516,2.76961,2.76516,2.76524,5750000.0
2009-11-12 16:31:00,2.7658,2.76691,2.76435,2.76691,11000000.0
2009-11-12 16:32:00,2.7668,2.76827,2.76475,2.76595,7500000.0
2009-11-12 16:33:00,2.76873,2.76889,2.76536,2.76536,5750000.0
2009-11-12 16:34:00,2.76526,2.76774,2.76343,2.76729,6500000.0
2009-11-12 16:35:00,2.76656,2.76826,2.76335,2.76571,8250000.0
2009-11-12 16:36:00,2.76972,2.76972,2.76586,2.76738,9500000.0
2009-11-12 16:37:00,2.76999,2.77082,2.76657,2.76972,5380000.0
2009-11-12 16:38:00,2.7709,2.7722,2.76811,2.7722,7750000.0
2009-11-12 16:39:00,2.77213,2.77326,2.76933,2.77192,6630000.0
2009-11-12 16:40:00,2.7714,2.7735,2.76955,2.76978,11500000.0
2009-11-12 16:41:00,2.77341,2.77409,2.76888,2.77129,8500000.0
2009-11-12 16:42:00,2.76977,2.77352,2.76871,2.7713,8000000.0
2009-11-12 16:43:00,2.77252,2.77292,2.76573,2.76917,11000000.0
2009-11-12 16:44:00,2.77152,2.77152,2.76601,2.7691,10000000.0
2009-11-12 16:45:00,2.77057,2.77203,2.76556,2.76991,9750000.0
2009-11-12 16:46:00,2.76924,2.77047,2.76736,2.77047,10130000.0
2009-11-12 16:47:00,2.76925,2.77075,2.76711,2.76998,7000000.0
2009-11-12 16:48:00,2.768,2.77054,2.76697,2.76802,5250000.0
2009-11-12 16:49:00,2.76914,2.76914,2.76236,2.76507,5750000.0
2009-11-12 16:50:00,2.76968,2.76986,2.76283,2.76364,6750000.0
2009-11-12 16:51:00,2.76157,2.76624,2.76157,2.76374,7000000.0
2009-11-12 16:52:00,2.76332,2.76407,2.75768,2.76223,7750000.0
2009-11-12 16:53:00,2.76254,2.76391,2.76065,2.76268,6130000.0
2009-11-12 16:54:00,2.76024,2.76227,2.75966,2.75966,5750000.0
2009-11-12 16:55:00,2.76059,2.76312,2.76059,2.7622,7750000.0
2009-11-12 16:56:00,2.75569,2.76304,2.75569,2.75808,8250000.0
2009-11-12 16:57:00,2.75902,2.76295,2.75551,2.75701,11510000.0
2009-11-12 16:58:00,2.76029,2.76054,2.75529,2.75823,11500000.0
2009-11-12 16:59:00,2.75848,2.76036,2.75818,2.76024,8000000.0
2009-11-12 17:00:00,2.75749,2.75978,2.75646,2.75877,12000000.0
2009-11-12 17:01:00,2.75636,2.76045,2.75636,2.75792,6500000.0
2009-11-12 17:02:00,2.75776,2.76076,2.75631,2.75853,8880000.0
2009-11-12 17:03:00,2.7616,2.76275,2.75682,2.76198,7500000.0
2009-11-12 17:04:00,2.76253,2.76396,2.76171,2.76354,7000000.0
2009-11-12 17:05:00,2.76025,2.76522,2.75993,2.76332,10750000.0
2009-11-12 17:06:00,2.76779,2.76877,2.76568,2.76725,5750000.0
2009-11-12 17:07:00,2.76988,2.76988,2.76495,2.76675,8000000.0
2009-11-12 17:08:00,2.76568,2.76954,2.76397,2.76859,9500000.0
2009-11-12 17:09:00,2.76756,2.76999,2.76543,2.76841,9000000.0
2009-11-12 17:10:00,2.76924,2.77243,2.76619,2.77015,7000000.0
2009-11-12 17:11:00,2.77453,2.77598,2.77069,2.77289,10500000.0
2009-11-12 17:12:00,2.77064,2.77491,2.77064,2.77365,11750000.0
2009-11-12 17:13:00,2.77273,2.77289,2.76867,2.77289,12250000.0
2009-11-12 17:14:00,2.77238,2.77506,2.76986,2.76986,6250000.0
2009-11-12 17:15:00,2.77371,2.77541,2.77212,2.77467,10500000.0
2009-11-12 17:16:00,2.77401,2.77439,2.76926,2.77321,11250000.0
2009-11-12 17:17:00,2.7708,2.7743,2.7708,2.7743,5250000.0
2009-11-12 17:18:00,2.76808,2.77527,2.76808,2.77501,8500000.0
2009-11-12 17:19:00,2.77236,2.77937,2.77236,2.77937,5500000.0
2009-11-12 17:20:00,2.77407,2.77894,2.77407,2.77709,7750000.0
2009-11-12 17:21:00,2.77762,2.77812,2.77419,2.77591,6500000.0
2009-11-12 17:22:00,2.77641,2.77641,2.77242,2.77548,5500000.0
2009-11-12 17:23:00,2.77749,2.77749,2.76733,2.77328,8500000.0
2009-11-12 17:24:00,2.77223,2.77415,2.76541,2.77413,6250000.0
2009-11-12 17:25:00,2.77163,2.7737,2.76925,2.7712,8500000.0
2009-11-12 17:26:00,2.77162,2.7735,2.7708,2.77097,6880000.0
2009-11-12 17:27:00,2.77288,2.77294,2.76485,2.76941,12750000.0
2009-11-12 17:28:00,2.77209,2.77251,2.76495,2.76792,11380000.0
2009-11-12 17:29:00,2.7697,2.77093,2.76814,2.76814,8500000.0
2009-11-12 17:30:00,2.77021,2.77093,2.76859,2.77017,11250000.0
2009-11-12 17:31:00,2.77035,2.77327,2.76756,2.76967,7500000.0
2009-11-12 17:32:00,2.77296,2.77411,2.76793,2.77273,8250000.0
2009-11-12 17:33:00,2.77397,2.77397,2.76869,2.76869,8750000.0
2009-11-12 17:34:00,2.7706,2.77417,2.7691,2.7723,8000000.0
2009-11-12 17:35:00,2.77014,2.77351,2.76763,2.77247,8380000.0
2009-11-12 17:36:00,2.76805,2.77225,2.76784,2.7692,7750000.0
2009-11-12 17:37:00,2.76686,2.77232,2.76686,2.76746,8750000.0
2009-11-12 17:38:00,2.77089,2.77154,2.76785,2.77112,10250000.0
2009-11-12 17:39:00,2.76826,2.77154,2.76683,2.7705,8000000.0
2009-11-12 17:40:00,2.76888,2.77307,2.76888,2.77104,9130000.0
2009-11-12 17:41:00,2.77197,2.7737,2.76637,2.76637,6750000.0
2009-11-12 17:42:00,2.7705,2.77142,2.76924,2.77048,7250000.0
2009-11-12 17:43:00,2.7711,2.77135,2.76688,2.76857,9000000.0
2009-11-12 17:44:00,2.76931,2.77013,2.76744,2.76753,11000000.0
2009-11-12 17:45:00,2.76585,2.76937,2.76547,2.76637,6750000.0
2009-11-12 17:46:00,2.76747,2.76747,2.7625,2.7648,11500000.0
2009-11-12 17:47:00,2.76234,2.76719,2.76212,2.76295,7500000.0
2009-11-12 17:48:00,2.76323,2.76692,2.76323,2.76422,7500000.0
2009-11-12 17:49:00,2.76481,2.76625,2.76267,2.76384,11130000.0
2009-11-12 17:50:00,2.76463,2.76646,2.76197,2.76197,8500000.0
2009-11-12 17:51:00,2.76624,2.76624,2.7625,2.76577,10250000.0
2009-11-12 17:52:00,2.7663,2.76737,2.76249,2.76505,10750000.0
2009-11-12 17:53:00,2.76427,2.76676,2.76335,2.76347,5500000.0
2009-11-12 17:54:00,2.76593,2.76618,2.76119,2.76286,8250000.0
2009-11-12 17:55:00,2.76541,2.76595,2.76214,2.76214,6880000.0
2009-11-12 17:56:00,2.76679,2.76719,2.76346,2.76624,7500000.0
2009-11-12 17:57:00,2.76413,2.77064,2.76413,2.76644,9250000.0
2009-11-12 17:58:00,2.76836,2.76995,2.76715,2.76901,6250000.0
2009-11-12 17:59:00,2.76898,2.76966,2.76496,2.76496,9000000.0
2009-11-12 18:00:00,2.76861,2.77101,2.76783,2.77004,7250000.0
2009-11-12 18:01:00,2.77025,2.77126,2.76576,2.77064,8750000.0
2009-11-12 18:02:00,2.7708,2.7708,2.76813,2.77017,5250000.0
2009-11-12 18:03:00,2.77136,2.77161,2.76772,2.7709,10380000.0
2009-11-12 18:04:00,2.77121,2.77121,2.76785,2.76873,8880000.0
2009-11-12 18:05:00,2.77073,2.77218,2.76801,2.77218,10000000.0
2009-11-12 18:06:00,2.77203,2.77232,2.77078,2.77232,8000000.0
2009-11-12 18:07:00,2.77258,2.7745,2.77032,2.77361,11500000.0
2009-11-12 18:08:00,2.773,2.77417,2.77069,2.77285,9500000.0
2009-11-12 18:09:00,2.77408,2.77408,2.77183,2.77325,10250000.0
2009-11-12 18:10:00,2.77291,2.77684,2.77203,2.77684,5500000.0
2009-11-12 18:11:00,2.77636,2.77653,2.77368,2.77368,8250000.0
2009-11-12 18:12:00,2.77623,2.77649,2.77155,2.77603,5250000.0
2009-11-12 18:13:00,2.77803,2.77838,2.77335,2.77805,8500000.0
2009-11-12 18:14:00,2.77852,2.78146,2.77656,2.78146,11130000.0
2009-11-12 18:15:00,2.78092,2.7817,2.7786,2.78107,9630000.0
2009-11-12 18:16:00,2.78234,2.78255,2.77745,2.77768,11000000.0
2009-11-12 18:17:00,2.77837,2.78039,2.77592,2.77716,8630000.0
2009-11-12 18:18:00,2.78042,2.7813,2.77596,2.77733,12630000.0
2009-11-12 18:19:00,2.78009,2.78037,2.77264,2.77546,8630000.0
2009-11-12 18:20:00,2.77493,2.77788,2.77449,2.77636,5380000.0
2009-11-12 18:21:00,2.77643,2.77764,2.77465,2.77512,10630000.0
2009-11-12 18:22:00,2.77848,2.77848,2.77261,2.77776,10130000.0
2009-11-12 18:23:00,2.77892,2.77919,2.77309,2.77309,13250000.0
2009-11-12 18:24:00,2.77859,2.7796,2.77582,2.77599,10250000.0
2009-11-12 18:25:00,2.77531,2.77912,2.77526,2.7783,7630000.0
2009-11-12 18:26:00,2.77737,2.77916,2.7744,2.77706,6000000.0
2009-11-12 18:27:00,2.77618,2.77925,2.7734,2.77858,7250000.0
2009-11-12 18:28:00,2.77895,2.7806,2.77654,2.77764,14260000.0
2009-11-12 18:29:00,2.77885,2.77885,2.77751,2.77818,5500000.0
2009-11-12 18:30:00,2.77754,2.78007,2.77714,2.77714,8750000.0
2009-11-12 18:31:00,2.77975,2.78047,2.7769,2.7769,5500000.0
2009-11-12 18:32:00,2.77996,2.78098,2.77391,2.7767,12750000.0
2009-11-12 18:33:00,2.78012,2.78107,2.77638,2.77923,6500000.0
2009-11-12 18:34:00,2.78182,2.78182,2.77482,2.78025,8500000.0
2009-11-12 18:35:00,2.78153,2.78211,2.77755,2.77994,6000000.0
2009-11-12 18:36:00,2.78079,2.78226,2.77938,2.78034,7000000.0
2009-11-12 18:37:00,2.7797,2.7809,2.7788,2.78,8500000.0
2009-11-12 18:38:00,2.77978,2.78095,2.77443,2.77443,8380000.0
2009-11-12 18:39:00,2.77579,2.78055,2.77579,2.77611,11250000.0
2009-11-12 18:40:00,2.78041,2.78048,2.77538,2.78002,9250000.0
2009-11-12 18:41:00,2.7784,2.78058,2.77632,2.77632,7380000.0
2009-11-12 18:42:00,2.78003,2.78004,2.77497,2.77855,11500000.0
2009-11-12 18:43:00,2.77728,2.77975,2.77728,2.77973,11500000.0
2009-11-12 18:44:00,2.77856,2.77895,2.77587,2.77802,9250000.0
2009-11-12 18:45:00,2.77604,2.7785,2.77344,2.77729,6380000.0
2009-11-12 18:46:00,2.77771,2.77771,2.77291,2.77607,11630000.0
2009-11-12 18:47:00,2.77931,2.77931,2.77616,2.77698,7380000.0
2009-11-12 18:48:00,2.77557,2.77882,2.77557,2.77804,8500000.0
2009-11-12 18:49:00,2.77555,2.77807,2.77356,2.776,8500000.0
2009-11-12 18:50:00,2.7787,2.7787,2.76804,2.7744,6500000.0
2009-11-12 18:51:00,2.77678,2.77706,2.77277,2.77514,6000000.0
2009-11-12 18:52:00,2.77426,2.77689,2.77266,2.77308,7630000.0
2009-11-12 18:53:00,2.77628,2.77628,2.76998,2.77564,10880000.0
2009-11-12 18:54:00,2.7753,2.77627,2.77152,2.77152,7750000.0
2009-11-12 18:55:00,2.77511,2.77608,2.77448,2.77448,8880000.0
2009-11-12 18:56:00,2.77364,2.77659,2.76997,2.77659,9250000.0
2009-11-12 18:57:00,2.77719,2.77719,2.77392,2.77431,5750000.0
2009-11-12 18:58:00,2.77625,2.77682,2.77008,2.77564,9000000.0
2009-11-12 18:59:00,2.77614,2.77614,2.77141,2.77141,6000000.0
2009-11-12 19:00:00,2.77125,2.77631,2.77125,2.77408,8250000.0
2009-11-12 19:01:00,2.77574,2.7765,2.7692,2.77307,7750000.0
2009-11-12 19:02:00,2.77652,2.77712,2.77252,2.77649,7000000.0
2009-11-12 19:03:00,2.77599,2.77599,2.76875,2.76875,7500000.0
2009-11-12 19:04:00,2.77111,2.77454,2.76868,2.77265,5750000.0
2009-11-12 19:05:00,2.77262,2.77472,2.76969,2.77309,7130000.0
2009-11-12 19:06:00,2.77207,2.77437,2.77073,2.77416,13000000.0
2009-11-12 19:07:00,2.777,2.77732,2.77471,2.77535,12000000.0
2009-11-12 19:08:00,2.77675,2.77683,2.77348,2.77598,11250000.0
2009-11-12 19:09:00,2.77817,2.77817,2.7731,2.7731,11250000.0
2009-11-12 19:10:00,2.7766,2.7766,2.77201,2.7759,6250000.0
2009-11-12 19:11:00,2.77367,2.776,2.77367,2.776,5250000.0
2009-11-12 19:12:00,2.77384,2.77384,2.77002,2.77299,5750000.0
2009-11-12 19:13:00,2.77647,2.77647,2.77127,2.77605,11000000.0
2009-11-12 19:14:00,2.77698,2.77698,2.77054,2.77283,8000000.0
2009-11-12 19:15:00,2.77642,2.77642,2.77318,2.77378,10250000.0
2009-11-12 19:16:00,2.77261,2.77538,2.77124,2.77168,11500000.0
2009-11-12 19:17:00,2.77041,2.77359,2.77026,2.7714,6250000.0
2009-11-12 19:18:00,2.77144,2.77413,2.77136,2.77158,8750000.0
2009-11-12 19:19:00,2.77379,2.77413,2.7687,2.77326,8750000.0
2009-11-12 19:20:00,2.77483,2.77483,2.77254,2.77325,9000000.0
2009-11-12 19:21:00,2.7739,2.77426,2.77221,2.77426,6000000.0
2009-11-12 19:22:00,2.77275,2.77494,2.77265,2.77468,6000000.0
2009-11-12 19:23:00,2.77452,2.77525,2.77229,2.77523,6250000.0
2009-11-12 19:24:00,2.77214,2.77525,2.77002,2.77422,6000000.0
2009-11-12 19:25:00,2.77545,2.77595,2.77149,2.77531,6750000.0
2009-11-12 19:26:00,2.76952,2.77548,2.76952,2.77276,7750000.0
2009-11-12 19:27:00,2.77521,2.77538,2.77333,2.77449,5500000.0
2009-11-12 19:28:00,2.77557,2.77557,2.77202,2.7726,6250000.0
2009-11-12 19:29:00,2.7738,2.7738,2.76803,2.77181,15250000.0
2009-11-12 19:30:00,2.77169,2.77611,2.77037,2.77279,7250000.0
2009-11-12 19:31:00,2.77546,2.77565,2.77381,2.77528,10880000.0
2009-11-12 19:32:00,2.77361,2.77623,2.7727,2.77412,10750000.0
2009-11-12 19:33:00,2.7743,2.77658,2.77343,2.77448,8880000.0
2009-11-12 19:34:00,2.77674,2.77674,2.7734,2.77573,6630000.0
2009-11-12 19:35:00,2.77432,2.77646,2.77325,2.77465,10750000.0
2009-11-12 19:36:00,2.77636,2.77724,2.77463,2.7767,7000000.0
2009-11-12 19:37:00,2.77596,2.77705,2.77075,2.77553,10750000.0
2009-11-12 19:38:00,2.77323,2.77749,2.77323,2.77658,10000000.0
2009-11-12 19:39:00,2.77052,2.77672,2.77052,2.77672,6000000.0
2009-11-12 19:40:00,2.77695,2.77731,2.77431,2.77518,5250000.0
2009-11-12 19:41:00,2.77527,2.7769,2.77289,2.77289,10750000.0
2009-11-12 19:42:00,2.77487,2.77739,2.77372,2.77601,9500000.0
2009-11-12 19:43:00,2.77443,2.77703,2.77434,2.77487,8250000.0
2009-11-12 19:44:00,2.77771,2.77782,2.7737,2.77762,5500000.0
2009-11-12 19:45:00,2.77661,2.77847,2.77354,2.77354,7380000.0
2009-11-12 19:46:00,2.77776,2.77826,2.77524,2.77524,10000000.0
2009-11-12 19:47:00,2.77561,2.77674,2.77476,2.77674,5500000.0
2009-11-12 19:48:00,2.77367,2.77788,2.77367,2.77633,5500000.0
2009-11-12 19:49:00,2.77762,2.77762,2.76945,2.77553,9630000.0
2009-11-12 19:50:00,2.77484,2.77706,2.77335,2.77389,5510000.0
2009-11-12 19:51:00,2.77576,2.77614,2.77211,2.77499,10000000.0
2009-11-12 19:52:00,2.77663,2.77663,2.77039,2.77039,11130000.0
2009-11-12 19:53:00,2.77406,2.77709,2.77239,2.7769,12500000.0
2009-11-12 19:54:00,2.7769,2.77755,2.77456,2.77456,10500000.0
2009-11-12 19:55:00,2.77631,2.77694,2.76943,2.77578,12250000.0
2009-11-12 19:56:00,2.77703,2.77703,2.77341,2.7762,9000000.0
2009-11-12 19:57:00,2.7767,2.77751,2.77325,2.77639,9500000.0
2009-11-12 19:58:00,2.77745,2.77745,2.77175,2.776,9000000.0
2009-11-12 19:59:00,2.77434,2.77644,2.77295,2.77621,9760000.0
2009-11-12 20:00:00,2.77581,2.77641,2.77463,2.77634,6250000.0
2009-11-12 20:01:00,2.77667,2.77677,2.77312,2.77645,8750000.0
2009-11-12 20:02:00,2.77536,2.7767,2.77104,2.77444,7500000.0
2009-11-12 20:03:00,2.77779,2.77779,2.77322,2.77526,8380000.0
2009-11-12 20:04:00,2.77809,2.77831,2.7761,2.77831,6250000.0
2009-11-12 20:05:00,2.77948,2.77991,2.77734,2.77734,5880000.0
2009-11-12 20:06:00,2.7789,2.77949,2.77581,2.77819,7500000.0
2009-11-12 20:07:00,2.77838,2.78088,2.77606,2.78088,5500000.0
2009-11-12 20:08:00,2.78115,2.78115,2.77615,2.77615,5750000.0
2009-11-12 20:09:00,2.77936,2.78159,2.77509,2.78048,7250000.0
2009-11-12 20:10:00,2.77728,2.78181,2.7742,2.77968,5250000.0
2009-11-12 20:11:00,2.78118,2.78133,2.77567,2.78015,7000000.0
2009-11-12 20:12:00,2.77731,2.78044,2.776,2.77782,9250000.0
2009-11-12 20:13:00,2.78015,2.78065,2.77873,2.77873,6500000.0
2009-11-12 20:14:00,2.78203,2.78203,2.77594,2.78006,9750000.0
2009-11-12 20:15:00,2.77701,2.77976,2.76814,2.77483,6750000.0
2009-11-12 20:16:00,2.77977,2.78218,2.77685,2.77981,10750000.0
2009-11-12 20:17:00,2.77666,2.77888,2.77603,2.77611,8500000.0
2009-11-12 20:18:00,2.77566,2.77885,2.77442,2.77819,6000000.0
2009-11-12 20:19:00,2.77833,2.77833,2.77253,2.77735,7010000.0
2009-11-12 20:20:00,2.77642,2.77795,2.77452,2.77518,8750000.0
2009-11-12 20:21:00,2.77737,2.77867,2.77407,2.77635,9000000.0
2009-11-12 20:22:00,2.7776,2.77853,2.77655,2.77806,10380000.0
2009-11-12 20:23:00,2.77736,2.77821,2.77292,2.77821,14000000.0
2009-11-12 20:24:00,2.77763,2.77875,2.77645,2.7786,11750000.0
2009-11-12 20:25:00,2.77874,2.77884,2.7755,2.7755,7500000.0
2009-11-12 20:26:00,2.77569,2.77929,2.77402,2.77929,8250000.0
2009-11-12 20:27:00,2.77605,2.77946,2.776,2.77868,10250000.0
2009-11-12 20:28:00,2.77935,2.77935,2.77424,2.77694,9750000.0
2009-11-12 20:29:00,2.77905,2.77928,2.77762,2.77928,8500000.0
2009-11-12 20:30:00,2.77747,2.77832,2.77551,2.77694,14500000.0
2009-11-12 20:31:00,2.77902,2.78,2.7762,2.77866,6760000.0
2009-11-12 20:32:00,2.77949,2.77955,2.77408,2.77951,11000000.0
2009-11-12 20:33:00,2.7782,2.77998,2.7775,2.77998,5510000.0
2009-11-12 20:34:00,2.77887,2.77986,2.77743,2.77909,6000000.0
2009-11-12 20:35:00,2.7774,2.78052,2.77562,2.78052,7130000.0
2009-11-12 20:36:00,2.77993,2.78039,2.77801,2.77801,5880000.0
2009-11-12 20:37:00,2.77831,2.78101,2.77831,2.77982,7500000.0
2009-11-12 20:38:00,2.77673,2.78185,2.77673,2.78069,7250000.0
2009-11-12 20:39:00,2.78173,2.7821,2.77882,2.78099,9750000.0
2009-11-12 20:40:00,2.77736,2.7809,2.77736,2.7794,6380000.0
2009-11-12 20:41:00,2.78139,2.78235,2.77774,2.78133,7500000.0
2009-11-12 20:42:00,2.7813,2.78186,2.77991,2.78147,6000000.0
2009-11-12 20:43:00,2.77769,2.7819,2.77769,2.78041,5250000.0
2009-11-12 20:44:00,2.78096,2.78096,2.77602,2.77855,8750000.0
2009-11-12 20:45:00,2.78113,2.78113,2.77848,2.77993,11500000.0
2009-11-12 20:46:00,2.78174,2.78174,2.77651,2.77651,12000000.0
2009-11-12 20:47:00,2.77714,2.7808,2.77714,2.78063,7130000.0
2009-11-12 20:48:00,2.77895,2.78072,2.77618,2.77618,11000000.0
2009-11-12 20:49:00,2.77676,2.7816,2.77676,2.7788,12380000.0
2009-11-12 20:50:00,2.77956,2.78075,2.77754,2.77974,7750000.0
2009-11-12 20:51:00,2.77945,2.78094,2.77714,2.78094,14500000.0
2009-11-12 20:52:00,2.77972,2.78048,2.77818,2.77985,10750000.0
2009-11-12 20:53:00,2.77689,2.78049,2.77689,2.77811,8500000.0
2009-11-12 20:54:00,2.77694,2.78073,2.77694,2.77944,9750000.0
2009-11-12 20:55:00,2.77663,2.77978,2.77618,2.77681,9250000.0
2009-11-12 20:56:00,2.78001,2.78001,2.77321,2.77723,8000000.0
2009-11-12 20:57:00,2.77905,2.7798,2.77785,2.77813,7510000.0
2009-11-12 20:58:00,2.78059,2.78059,2.76975,2.76975,5500000.0
2009-11-12 20:59:00,2.77462,2.77724,2.77462,2.77645,6000000.0
2009-11-12 21:00:00,2.77641,2.77752,2.77411,2.7745,5880000.0
2009-11-12 21:01:00,2.77515,2.77617,2.77401,2.77401,8630000.0
2009-11-12 21:02:00,2.7763,2.7763,2.76974,2.7726,8250000.0
2009-11-12 21:03:00,2.77099,2.7758,2.77099,2.77541,6750000.0
2009-11-12 21:04:00,2.77465,2.77465,2.76431,2.76865,8750000.0
2009-11-12 21:05:00,2.77138,2.77268,2.7683,2.77232,6250000.0
2009-11-12 21:06:00,2.77276,2.77285,2.76746,2.76746,8250000.0
2009-11-12 21:07:00,2.7704,2.77215,2.76724,2.76737,9250000.0
2009-11-12 21:08:00,2.77058,2.77184,2.7669,2.77009,8500000.0
2009-11-12 21:09:00,2.76902,2.76945,2.76557,2.76933,7500000.0
2009-11-12 21:10:00,2.76804,2.76931,2.76375,2.76809,10750000.0
2009-11-12 21:11:00,2.77016,2.77025,2.76666,2.76939,9250000.0
2009-11-12 21:12:00,2.76734,2.77073,2.76731,2.76804,7380000.0
2009-11-12 21:13:00,2.76953,2.76953,2.76445,2.76649,8250000.0
2009-11-12 21:14:00,2.76919,2.76919,2.76266,2.76706,8750000.0
2009-11-12 21:15:00,2.76677,2.76786,2.76328,2.76328,5250000.0
2009-11-12 21:16:00,2.76574,2.76946,2.76562,2.76637,7000000.0
2009-11-12 21:17:00,2.76735,2.76929,2.76473,2.76929,6750000.0
2009-11-12 21:18:00,2.76786,2.76938,2.76523,2.76938,6000000.0
2009-11-12 21:19:00,2.76928,2.76928,2.763,2.76872,8500000.0
2009-11-12 21:20:00,2.77007,2.77007,2.76296,2.76843,8750000.0
2009-11-12 21:21:00,2.76973,2.76973,2.7659,2.76734,6000000.0
2009-11-12 21:22:00,2.76927,2.76967,2.76568,2.76568,10130000.0
2009-11-12 21:23:00,2.76911,2.77066,2.76671,2.77001,8380000.0
2009-11-12 21:24:00,2.76765,2.77036,2.76569,2.76913,10000000.0
2009-11-12 21:25:00,2.76585,2.76994,2.76585,2.76975,7500000.0
2009-11-12 21:26:00,2.77052,2.77065,2.76726,2.76847,10750000.0
2009-11-12 21:27:00,2.76625,2.77045,2.76625,2.76777,6130000.0
2009-11-12 21:28:00,2.76897,2.77075,2.76718,2.76882,10000000.0
2009-11-12 21:29:00,2.76821,2.77039,2.76805,2.77039,11250000.0
2009-11-12 21:30:00,2.76971,2.77065,2.76828,2.77036,7750000.0
2009-11-12 21:31:00,2.77044,2.77044,2.76594,2.76594,9250000.0
2009-11-12 21:32:00,2.76894,2.77013,2.76395,2.7689,11000000.0
2009-11-12 21:33:00,2.76981,2.7711,2.7662,2.76732,7750000.0
2009-11-12 21:34:00,2.76931,2.76942,2.76451,2.76942,7880000.0
2009-11-12 21:35:00,2.76821,2.76821,2.76216,2.76216,6500000.0
2009-11-12 21:36:00,2.76906,2.76906,2.76716,2.76847,6250000.0
2009-11-12 21:37:00,2.76434,2.76845,2.76324,2.76635,9500000.0
2009-11-12 21:38:00,2.76692,2.76836,2.76573,2.76593,6250000.0
2009-11-12 21:39:00,2.76664,2.76868,2.76436,2.76868,5750000.0
2009-11-12 21:40:00,2.76913,2.77011,2.76688,2.76832,8880000.0
2009-11-12 21:41:00,2.7688,2.76998,2.76728,2.76777,15500000.0
2009-11-12 21:42:00,2.767,2.7702,2.76462,2.76876,8000000.0
2009-11-12 21:43:00,2.77039,2.77143,2.76748,2.76748,7000000.0
2009-11-12 21:44:00,2.76903,2.7705,2.76856,2.7693,6000000.0
2009-11-12 21:45:00,2.7708,2.77149,2.76733,2.77122,7750000.0
2009-11-12 21:46:00,2.76813,2.7705,2.76813,2.76859,8000000.0
2009-11-12 21:47:00,2.76939,2.77074,2.76645,2.76994,6000000.0
2009-11-12 21:48:00,2.77019,2.77112,2.76784,2.76943,9000000.0
2009-11-12 21:49:00,2.77098,2.77205,2.76607,2.76705,9750000.0
2009-11-12 21:50:00,2.76966,2.77397,2.76625,2.77292,10000000.0
2009-11-12 21:51:00,2.76908,2.77399,2.76815,2.77277,15630000.0
2009-11-12 21:52:00,2.7723,2.77473,2.77047,2.77258,7250000.0
2009-11-12 21:53:00,2.77306,2.7748,2.77241,2.77377,10000000.0
2009-11-12 21:54:00,2.77411,2.77502,2.77012,2.77481,17380000.0
2009-11-12 21:55:00,2.77518,2.7763,2.77336,2.77467,10500000.0
2009-11-12 21:56:00,2.77503,2.77546,2.77037,2.77313,8750000.0
2009-11-12 21:57:00,2.77317,2.77457,2.77105,2.77236,13500000.0
2009-11-12 21:58:00,2.7721,2.7734,2.7714,2.7714,5500000.0
2009-11-12 21:59:00,2.76898,2.77426,2.76898,2.76955,11250000.0
2009-11-12 22:00:00,2.77232,2.77357,2.76773,2.77328,14630000.0
2009-11-12 22:01:00,2.77155,2.77311,2.77014,2.77014,6250000.0
2009-11-12 22:02:00,2.77046,2.77339,2.76684,2.77233,15250000.0
2009-11-12 22:03:00,2.77348,2.77432,2.76906,2.77411,6250000.0
2009-11-12 22:04:00,2.77306,2.77576,2.77083,2.77195,17000000.0
2009-11-12 22:05:00,2.77588,2.77748,2.77304,2.77468,7250000.0
2009-11-12 22:06:00,2.77612,2.77815,2.77292,2.77624,13130000.0
2009-11-12 22:07:00,2.77578,2.77734,2.77394,2.77459,12500000.0
2009-11-12 22:08:00,2.77566,2.78004,2.77279,2.77563,19000000.0
2009-11-12 22:09:00,2.77463,2.77729,2.77453,2.77462,7000000.0
2009-11-12 22:10:00,2.77079,2.77629,2.77079,2.77475,13250000.0
2009-11-12 22:11:00,2.77743,2.77841,2.77273,2.7783,11500000.0
2009-11-12 22:12:00,2.7755,2.77769,2.77235,2.77235,10500000.0
2009-11-12 22:13:00,2.77584,2.77766,2.77349,2.77363,14260000.0
2009-11-12 22:14:00,2.77556,2.77587,2.77252,2.77378,9000000.0
2009-11-12 22:15:00,2.77469,2.77607,2.77321,2.77321,7750000.0
2009-11-12 22:16:00,2.77354,2.77543,2.7709,2.7731,7500000.0
2009-11-12 22:17:00,2.77455,2.77535,2.7736,2.77512,8750000.0
2009-11-12 22:18:00,2.77436,2.77637,2.77291,2.77377,4880000.0
2009-11-12 22:19:00,2.77349,2.77588,2.77211,2.77224,7630000.0
2009-11-12 22:20:00,2.77356,2.77575,2.77165,2.77513,10750000.0
2009-11-12 22:21:00,2.77465,2.77494,2.77329,2.77485,6000000.0
2009-11-12 22:22:00,2.77086,2.77617,2.77086,2.77344,7250000.0
2009-11-12 22:23:00,2.77412,2.77541,2.77207,2.77434,9000000.0
2009-11-12 22:24:00,2.7712,2.77594,2.7712,2.77446,9000000.0
2009-11-12 22:25:00,2.77473,2.77585,2.77073,2.77342,10250000.0
2009-11-12 22:26:00,2.77319,2.77563,2.77309,2.77309,8500000.0
2009-11-12 22:27:00,2.77398,2.77481,2.7712,2.77386,5250000.0
2009-11-12 22:28:00,2.77579,2.77708,2.77464,2.7749,7750000.0
2009-11-12 22:29:00,2.77553,2.77885,2.77489,2.77489,8130000.0
2009-11-12 22:30:00,2.77677,2.77793,2.77294,2.77294,5750000.0
2009-11-12 22:31:00,2.77511,2.77966,2.77511,2.77698,7880000.0
2009-11-12 22:32:00,2.77707,2.77835,2.77265,2.77692,8500000.0
2009-11-12 22:33:00,2.77825,2.77947,2.7767,2.77711,14130000.0
2009-11-12 22:34:00,2.77733,2.77888,2.77429,2.77609,7750000.0
2009-11-12 22:35:00,2.77657,2.77804,2.77106,2.77655,10500000.0
2009-11-12 22:36:00,2.7785,2.77875,2.77417,2.77634,13000000.0
2009-11-12 22:37:00,2.77671,2.7793,2.77671,2.77777,11000000.0
2009-11-12 22:38:00,2.77721,2.78212,2.77721,2.7806,16750000.0
2009-11-12 22:39:00,2.78096,2.7842,2.77686,2.78362,12250000.0
2009-11-12 22:40:00,2.7808,2.78405,2.7798,2.78157,10500000.0
2009-11-12 22:41:00,2.78295,2.78317,2.77758,2.78096,7250000.0
2009-11-12 22:42:00,2.7811,2.78243,2.77829,2.77829,8500000.0
2009-11-12 22:43:00,2.77903,2.78091,2.77647,2.77647,8380000.0
2009-11-12 22:44:00,2.77896,2.78039,2.77625,2.77777,8750000.0
2009-11-12 22:45:00,2.77705,2.77905,2.77612,2.77788,9000000.0
2009-11-12 22:46:00,2.77789,2.77877,2.77354,2.77877,10000000.0
2009-11-12 22:47:00,2.77983,2.77985,2.77586,2.77789,5750000.0
2009-11-12 22:48:00,2.77817,2.77923,2.77545,2.77703,6000000.0
2009-11-12 22:49:00,2.77885,2.78036,2.77574,2.77939,11250000.0
2009-11-12 22:50:00,2.77868,2.77923,2.77596,2.77699,6750000.0
2009-11-12 22:51:00,2.77799,2.77902,2.7766,2.77802,5250000.0
2009-11-12 22:52:00,2.77867,2.77873,2.77355,2.77355,8130000.0
2009-11-12 22:53:00,2.77731,2.78013,2.77505,2.78013,8500000.0
2009-11-12 22:54:00,2.77623,2.77856,2.77317,2.77623,10260000.0
2009-11-12 22:55:00,2.77804,2.77868,2.7753,2.7753,10250000.0
2009-11-12 22:56:00,2.77774,2.77889,2.77553,2.77775,5500000.0
2009-11-12 22:57:00,2.77611,2.77895,2.77598,2.7775,8750000.0
2009-11-12 22:58:00,2.77748,2.77832,2.77424,2.77737,8250000.0
2009-11-12 22:59:00,2.77821,2.77829,2.77644,2.77827,8250000.0
2009-11-12 23:00:00,2.77565,2.7791,2.77172,2.77421,7500000.0
2009-11-12 23:01:00,2.77761,2.77795,2.7746,2.77513,10750000.0
2009-11-12 23:02:00,2.77427,2.77863,2.77427,2.77497,6630000.0
2009-11-12 23:03:00,2.77677,2.77864,2.77557,2.77864,6380000.0
2009-11-12 23:04:00,2.77767,2.77847,2.77279,2.7766,8750000.0
2009-11-12 23:05:00,2.77647,2.77838,2.77364,2.77528,10750000.0
2009-11-12 23:06:00,2.7778,2.7784,2.77343,2.77512,12000000.0
2009-11-12 23:07:00,2.7768,2.77913,2.7753,2.77913,7500000.0
2009-11-12 23:08:00,2.77914,2.77914,2.77597,2.77767,6250000.0
2009-11-12 23:09:00,2.77544,2.77895,2.77244,2.77678,8250000.0
2009-11-12 23:10:00,2.77608,2.77739,2.77173,2.7734,6000000.0
2009-11-12 23:11:00,2.77831,2.77831,2.77426,2.77634,13500000.0
2009-11-12 23:12:00,2.77662,2.7782,2.77527,2.77747,10250000.0
2009-11-12 23:13:00,2.77747,2.77842,2.77518,2.77518,7250000.0
2009-11-12 23:14:00,2.77728,2.77776,2.7756,2.77668,5880000.0
2009-11-12 23:15:00,2.77638,2.7768,2.77241,2.77591,8250000.0
2009-11-12 23:16:00,2.77676,2.77732,2.77597,2.77675,7130000.0
2009-11-12 23:17:00,2.77746,2.77797,2.77528,2.77635,12250000.0
2009-11-12 23:18:00,2.76683,2.77451,2.76683,2.77036,6500000.0
2009-11-12 23:19:00,2.77719,2.77722,2.7676,2.77409,9500000.0
2009-11-12 23:20:00,2.77587,2.77721,2.77462,2.77655,8260000.0
2009-11-12 23:21:00,2.77716,2.77716,2.77341,2.77618,6500000.0
2009-11-12 23:22:00,2.77741,2.77741,2.77477,2.77525,7750000.0
2009-11-12 23:23:00,2.77653,2.77804,2.7724,2.77804,7750000.0
2009-11-12 23:24:00,2.77385,2.77783,2.77365,2.77783,5880000.0
2009-11-12 23:25:00,2.7748,2.77775,2.77329,2.77329,9000000.0
2009-11-12 23:26:00,2.77705,2.77738,2.77531,2.77738,11750000.0
2009-11-12 23:27:00,2.77736,2.77736,2.77469,2.77656,10250000.0
2009-11-12 23:28:00,2.77739,2.77865,2.77433,2.77736,7380000.0
2009-11-12 23:29:00,2.77726,2.77726,2.77232,2.77539,11500000.0
2009-11-12 23:30:00,2.77637,2.77698,2.77437,2.77657,7000000.0
2009-11-12 23:31:00,2.77623,2.77697,2.77271,2.7759,7750000.0
2009-11-12 23:32:00,2.7772,2.77778,2.77571,2.7768,9630000.0
2009-11-12 23:33:00,2.77668,2.77811,2.77453,2.77631,7880000.0
2009-11-12 23:34:00,2.77761,2.77822,2.77582,2.77782,9500000.0
2009-11-12 23:35:00,2.77668,2.7771,2.77454,2.77628,7380000.0
2009-11-12 23:36:00,2.77355,2.77686,2.7713,2.77686,10000000.0
2009-11-12 23:37:00,2.77664,2.77668,2.77494,2.77494,7500000.0
2009-11-12 23:38:00,2.77695,2.77695,2.77545,2.77578,5630000.0
2009-11-12 23:39:00,2.77626,2.77703,2.77296,2.77668,9250000.0
2009-11-12 23:40:00,2.77638,2.77731,2.77332,2.77679,8500000.0
2009-11-12 23:41:00,2.77761,2.77761,2.77501,2.77634,12250000.0
2009-11-12 23:42:00,2.77682,2.77762,2.77573,2.77762,7750000.0
2009-11-12 23:43:00,2.77585,2.77585,2.7745,2.7745,7750000.0
2009-11-12 23:44:00,2.77432,2.77939,2.77432,2.77674,6250000.0
2009-11-12 23:45:00,2.77646,2.77646,2.77182,2.77579,7000000.0
2009-11-12 23:46:00,2.77367,2.77652,2.77166,2.7764,5500000.0
2009-11-12 23:47:00,2.77209,2.77585,2.77209,2.77531,7500000.0
2009-11-12 23:48:00,2.77592,2.77657,2.77271,2.77566,9500000.0
2009-11-12 23:49:00,2.77618,2.77618,2.77207,2.77389,6750000.0
2009-11-12 23:50:00,2.7757,2.77649,2.77469,2.77587,9000000.0
2009-11-12 23:51:00,2.77639,2.77678,2.77277,2.77277,7750000.0
2009-11-12 23:52:00,2.7758,2.7758,2.77068,2.77068,10130000.0
2009-11-12 23:53:00,2.77214,2.77652,2.77214,2.77578,9130000.0
2009-11-12 23:54:00,2.77623,2.77623,2.77195,2.77391,8130000.0
2009-11-12 23:55:00,2.77665,2.7771,2.77392,2.77673,6250000.0
2009-11-12 23:56:00,2.77563,2.77709,2.77266,2.77588,9000000.0
2009-11-12 23:57:00,2.77441,2.77868,2.77441,2.77777,10500000.0
2009-11-12 23:58:00,2.77621,2.77723,2.77322,2.77651,9250000.0
2009-11-12 23:59:00,2.7766,2.77893,2.77442,2.77632,9630000.0
2009-11-13 00:00:00,2.77037,2.77647,2.77037,2.77611,9000000.0
2009-11-13 00:01:00,2.77538,2.77667,2.77453,2.77589,8000000.0
2009-11-13 00:02:00,2.77299,2.77702,2.77268,2.777,7630000.0
2009-11-13 00:03:00,2.77502,2.77665,2.77478,2.77587,6000000.0
2009-11-13 00:04:00,2.77578,2.77652,2.77458,2.77647,11750000.0
2009-11-13 00:05:00,2.77646,2.77646,2.77272,2.77543,10500000.0
2009-11-13 00:06:00,2.77202,2.77676,2.77176,2.77676,6250000.0
2009-11-13 00:07:00,2.77748,2.77748,2.77295,2.77691,8630000.0
2009-11-13 00:08:00,2.77651,2.77794,2.77396,2.77638,6500000.0
2009-11-13 00:09:00,2.77657,2.77732,2.77593,2.77602,6750000.0
2009-11-13 00:10:00,2.77733,2.77754,2.77457,2.77746,7250000.0
2009-11-13 00:11:00,2.77738,2.77842,2.77283,2.77783,8500000.0
2009-11-13 00:12:00,2.77758,2.77936,2.77633,2.77936,6000000.0
2009-11-13 00:13:00,2.77736,2.77858,2.77641,2.77775,6500000.0
2009-11-13 00:14:00,2.77773,2.77948,2.77748,2.77948,16250000.0
2009-11-13 00:15:00,2.77864,2.77905,2.77614,2.77778,7000000.0
2009-11-13 00:16:00,2.77926,2.77986,2.77592,2.77752,8130000.0
2009-11-13 00:17:00,2.77798,2.78013,2.7774,2.77925,10000000.0
2009-11-13 00:18:00,2.77779,2.77889,2.77479,2.77881,7000000.0
2009-11-13 00:19:00,2.77935,2.77935,2.77657,2.77705,7250000.0
2009-11-13 00:20:00,2.77746,2.77959,2.77673,2.77895,12500000.0
2009-11-13 00:21:00,2.77273,2.77891,2.77273,2.77779,5500000.0
2009-11-13 00:22:00,2.77696,2.77842,2.77696,2.77714,4880000.0
2009-11-13 00:23:00,2.77678,2.77927,2.77487,2.7792,9130000.0
2009-11-13 00:24:00,2.77861,2.77893,2.77444,2.77715,8500000.0
2009-11-13 00:25:00,2.77588,2.77962,2.77422,2.77422,7500000.0
2009-11-13 00:26:00,2.7791,2.77996,2.77666,2.77996,7250000.0
2009-11-13 00:28:00,2.77906,2.77962,2.77536,2.77962,11630000.0
2009-11-13 00:29:00,2.77893,2.77898,2.77506,2.776,8000000.0
2009-11-13 00:30:00,2.77867,2.77936,2.77497,2.77936,9500000.0
2009-11-13 00:31:00,2.77484,2.7802,2.77484,2.77878,8750000.0
2009-11-13 00:32:00,2.77833,2.77833,2.77419,2.77539,6250000.0
2009-11-13 00:33:00,2.78042,2.78042,2.77416,2.7782,5500000.0
2009-11-13 00:34:00,2.77937,2.77948,2.77537,2.77927,5250000.0
2009-11-13 00:35:00,2.77996,2.78006,2.77621,2.77842,7130000.0
2009-11-13 00:36:00,2.77921,2.77997,2.77801,2.7796,6750000.0
2009-11-13 00:37:00,2.78065,2.78093,2.77707,2.77963,8500000.0
2009-11-13 00:38:00,2.77961,2.78034,2.7755,2.7755,10130000.0
2009-11-13 00:39:00,2.77599,2.77911,2.77599,2.7786,8250000.0
2009-11-13 00:40:00,2.77761,2.77939,2.77761,2.7788,6500000.0
2009-11-13 00:41:00,2.77773,2.77911,2.77424,2.77911,9750000.0
2009-11-13 00:42:00,2.77714,2.7791,2.77714,2.77736,5750000.0
2009-11-13 00:43:00,2.77906,2.77973,2.77549,2.77973,10130000.0
2009-11-13 00:44:00,2.77787,2.77926,2.77303,2.77926,6000000.0
2009-11-13 00:45:00,2.77637,2.77899,2.77625,2.77899,5250000.0
2009-11-13 00:46:00,2.778,2.77865,2.77492,2.77727,6250000.0
2009-11-13 00:47:00,2.77569,2.77833,2.77569,2.77716,7000000.0
2009-11-13 00:48:00,2.77737,2.77836,2.77462,2.7753,8130000.0
2009-11-13 00:49:00,2.77796,2.77821,2.77577,2.778,8500000.0
2009-11-13 00:50:00,2.77858,2.77858,2.77678,2.77833,8250000.0
2009-11-13 00:51:00,2.77783,2.77839,2.77352,2.77819,7250000.0
2009-11-13 00:52:00,2.77858,2.77858,2.77542,2.77771,6630000.0
2009-11-13 00:53:00,2.77611,2.77796,2.7716,2.77566,10000000.0
2009-11-13 00:54:00,2.77824,2.77829,2.77248,2.77735,7380000.0
2009-11-13 00:55:00,2.77726,2.77832,2.77475,2.77633,6000000.0
2009-11-13 00:56:00,2.77481,2.77751,2.77471,2.77745,7500000.0
2009-11-13 00:57:00,2.77421,2.7771,2.77421,2.77601,9250000.0
2009-11-13 00:58:00,2.77791,2.7788,2.77456,2.7786,7250000.0
2009-11-13 01:01:00,2.78068,2.78068,2.776,2.77819,10000000.0
2009-11-13 01:02:00,2.77706,2.77758,2.77226,2.77758,6250000.0
2009-11-13 01:03:00,2.77648,2.77677,2.77469,2.77538,9250000.0
2009-11-13 01:04:00,2.77615,2.77771,2.77254,2.77556,5750000.0
2009-11-13 01:05:00,2.77571,2.77706,2.77224,2.77541,8500000.0
2009-11-13 01:06:00,2.77758,2.7784,2.7731,2.77409,10130000.0
2009-11-13 01:07:00,2.77599,2.7777,2.77345,2.7777,7750000.0
2009-11-13 01:08:00,2.77606,2.77639,2.77391,2.77461,8750000.0
2009-11-13 01:09:00,2.77693,2.77755,2.77247,2.77618,10500000.0
2009-11-13 01:10:00,2.77532,2.77689,2.77184,2.77461,7880000.0
2009-11-13 01:11:00,2.77503,2.77827,2.77254,2.77827,7250000.0
2009-11-13 01:13:00,2.77759,2.77777,2.77578,2.77777,5500000.0
2009-11-13 01:14:00,2.77646,2.77718,2.77441,2.77527,8500000.0
2009-11-13 01:15:00,2.77774,2.77774,2.77344,2.77714,10500000.0
2009-11-13 01:16:00,2.77618,2.77811,2.77618,2.77811,6500000.0
2009-11-13 01:18:00,2.77736,2.77736,2.77356,2.77356,8000000.0
2009-11-13 01:19:00,2.77501,2.77709,2.77483,2.77614,15250000.0
2009-11-13 01:20:00,2.77568,2.77797,2.77515,2.77515,9630000.0
2009-11-13 01:21:00,2.77597,2.77742,2.77538,2.77582,8750000.0
2009-11-13 01:22:00,2.77845,2.77845,2.77471,2.77558,5500000.0
2009-11-13 01:23:00,2.77555,2.7788,2.77396,2.77396,9250000.0
2009-11-13 01:24:00,2.77744,2.7775,2.77429,2.77728,6500000.0
2009-11-13 01:25:00,2.77569,2.77732,2.77385,2.77732,6250000.0
2009-11-13 01:26:00,2.77561,2.77672,2.77213,2.77603,8250000.0
2009-11-13 01:27:00,2.77537,2.77714,2.77399,2.776,8750000.0
2009-11-13 01:29:00,2.77545,2.77589,2.77214,2.77226,4880000.0
2009-11-13 01:30:00,2.77105,2.77732,2.7692,2.77492,8750000.0
2009-11-13 01:31:00,2.77123,2.77664,2.77123,2.77601,17000000.0
2009-11-13 01:32:00,2.77594,2.77724,2.7733,2.77724,8500000.0
2009-11-13 01:33:00,2.77653,2.77824,2.77221,2.77502,20250000.0
2009-11-13 01:34:00,2.77512,2.77599,2.77422,2.77586,6500000.0
2009-11-13 01:35:00,2.7752,2.77646,2.77212,2.77494,6250000.0
2009-11-13 01:36:00,2.7777,2.7777,2.77359,2.77646,8250000.0
2009-11-13 01:37:00,2.77564,2.77745,2.77256,2.77684,16250000.0
2009-11-13 01:38:00,2.77359,2.77652,2.77359,2.77635,5130000.0
2009-11-13 01:39:00,2.77531,2.77605,2.77251,2.77527,10000000.0
2009-11-13 01:40:00,2.77287,2.77674,2.77174,2.77674,11000000.0
2009-11-13 01:41:00,2.77469,2.77706,2.77257,2.77583,6750000.0
2009-11-13 01:42:00,2.77496,2.77785,2.77496,2.77785,9750000.0
2009-11-13 01:43:00,2.77442,2.77621,2.77442,2.77518,5500000.0
2009-11-13 01:44:00,2.77265,2.777,2.77265,2.777,6250000.0
2009-11-13 01:45:00,2.77437,2.77653,2.77121,2.775,7000000.0
2009-11-13 01:46:00,2.77446,2.77652,2.77417,2.775,8000000.0
2009-11-13 01:47:00,2.77468,2.77699,2.77232,2.77699,5750000.0
2009-11-13 01:48:00,2.77669,2.77669,2.77424,2.77577,8250000.0
2009-11-13 01:49:00,2.77476,2.77637,2.77253,2.77637,7000000.0
2009-11-13 01:50:00,2.77477,2.77742,2.77237,2.77555,6000000.0
2009-11-13 01:51:00,2.7743,2.77738,2.7743,2.77738,6500000.0
2009-11-13 01:52:00,2.77505,2.77556,2.77122,2.77449,9000000.0
2009-11-13 01:53:00,2.77268,2.77643,2.77113,2.77534,7000000.0
2009-11-13 01:54:00,2.77137,2.77622,2.77137,2.7738,6130000.0
2009-11-13 01:55:00,2.77354,2.77627,2.77302,2.77465,9250000.0
2009-11-13 01:56:00,2.77405,2.77768,2.77404,2.77463,10250000.0
2009-11-13 01:57:00,2.77535,2.77535,2.7718,2.77211,6750000.0
2009-11-13 01:58:00,2.77481,2.77577,2.77481,2.77571,8250000.0
2009-11-13 02:01:00,2.77268,2.77456,2.76956,2.76956,6500000.0
2009-11-13 02:02:00,2.77376,2.7757,2.77331,2.77331,7750000.0
2009-11-13 02:03:00,2.77328,2.77585,2.77307,2.77428,8250000.0
2009-11-13 02:04:00,2.77407,2.77496,2.77342,2.77381,6500000.0
2009-11-13 02:05:00,2.77413,2.77739,2.77308,2.77661,10500000.0
2009-11-13 02:06:00,2.77332,2.77583,2.77258,2.77409,9750000.0
2009-11-13 02:07:00,2.77349,2.77465,2.77177,2.77206,5380000.0
2009-11-13 02:08:00,2.77503,2.7752,2.77319,2.77319,12000000.0
2009-11-13 02:09:00,2.77035,2.77568,2.77035,2.77406,24130000.0
2009-11-13 02:10:00,2.7711,2.77412,2.7711,2.77412,9000000.0
2009-11-13 02:11:00,2.77254,2.77403,2.7677,2.77403,20750000.0
2009-11-13 02:12:00,2.77284,2.77408,2.76857,2.77256,5750000.0
2009-11-13 02:13:00,2.77109,2.77472,2.76954,2.77277,9000000.0
2009-11-13 02:14:00,2.77285,2.77399,2.7726,2.7726,5750000.0
2009-11-13 02:15:00,2.77258,2.774,2.77025,2.77221,12750000.0
2009-11-13 02:16:00,2.77046,2.77425,2.77046,2.77309,12250000.0
2009-11-13 02:17:00,2.77346,2.77564,2.77184,2.77287,8750000.0
2009-11-13 02:18:00,2.7695,2.77334,2.76834,2.77334,8000000.0
2009-11-13 02:19:00,2.77207,2.77464,2.77099,2.77217,6250000.0
2009-11-13 02:20:00,2.77252,2.77459,2.76737,2.76737,6750000.0
2009-11-13 02:21:00,2.77234,2.77372,2.76899,2.77173,8630000.0
2009-11-13 02:22:00,2.77218,2.7747,2.77027,2.7747,6500000.0
2009-11-13 02:23:00,2.77205,2.77466,2.76958,2.77466,7380000.0
2009-11-13 02:24:00,2.77063,2.77505,2.77063,2.77137,10000000.0
2009-11-13 02:25:00,2.77314,2.77403,2.77061,2.7734,10380000.0
2009-11-13 02:26:00,2.77264,2.77472,2.7718,2.77337,7000000.0
2009-11-13 02:27:00,2.7718,2.77452,2.7718,2.77329,8750000.0
2009-11-13 02:28:00,2.77381,2.77501,2.77245,2.77326,9380000.0
2009-11-13 02:29:00,2.77412,2.77512,2.77183,2.77512,6250000.0
2009-11-13 02:30:00,2.77372,2.7742,2.76999,2.7735,6750000.0
2009-11-13 02:31:00,2.77003,2.77496,2.76965,2.7728,10880000.0
2009-11-13 02:32:00,2.77094,2.77506,2.77094,2.7735,9250000.0
2009-11-13 02:33:00,2.77228,2.77568,2.77158,2.77225,10000000.0
2009-11-13 02:34:00,2.7731,2.77574,2.7717,2.77536,10000000.0
2009-11-13 02:35:00,2.77418,2.77595,2.77148,2.77361,8380000.0
2009-11-13 02:36:00,2.77495,2.77589,2.77387,2.77387,10250000.0
2009-11-13 02:37:00,2.77389,2.77505,2.77027,2.77027,12250000.0
2009-11-13 02:38:00,2.77516,2.7756,2.77029,2.77029,6250000.0
2009-11-13 02:39:00,2.77487,2.77496,2.77106,2.77177,7500000.0
2009-11-13 02:40:00,2.77382,2.77606,2.7723,2.77579,5750000.0
2009-11-13 02:41:00,2.77278,2.7763,2.77278,2.77457,10750000.0
2009-11-13 02:42:00,2.77625,2.77676,2.77239,2.77414,7010000.0
2009-11-13 02:43:00,2.77305,2.7757,2.7689,2.77469,16500000.0
2009-11-13 02:44:00,2.7737,2.77552,2.7703,2.77059,7500000.0
2009-11-13 02:45:00,2.77586,2.77611,2.7703,2.7703,8500000.0
2009-11-13 02:46:00,2.77118,2.77636,2.77118,2.77378,17880000.0
2009-11-13 02:47:00,2.77448,2.77626,2.77128,2.77591,6500000.0
2009-11-13 02:48:00,2.77571,2.77637,2.76934,2.77631,21130000.0
2009-11-13 02:49:00,2.77615,2.77615,2.77035,2.77436,6130000.0
2009-11-13 02:50:00,2.77218,2.77601,2.77218,2.77576,5500000.0
2009-11-13 02:51:00,2.77396,2.77715,2.77334,2.77572,9750000.0
2009-11-13 02:52:00,2.77288,2.77626,2.77288,2.77297,6750000.0
2009-11-13 02:53:00,2.77502,2.7751,2.77202,2.77364,8250000.0
2009-11-13 02:54:00,2.7718,2.77411,2.76944,2.77384,7010000.0
2009-11-13 02:55:00,2.77105,2.77436,2.76922,2.77302,8000000.0
2009-11-13 02:56:00,2.77506,2.77506,2.77281,2.77281,5500000.0
2009-11-13 02:57:00,2.77256,2.77479,2.77085,2.77436,9000000.0
2009-11-13 02:58:00,2.77353,2.77469,2.77085,2.77282,10250000.0
2009-11-13 02:59:00,2.77493,2.77493,2.76856,2.77236,6250000.0
2009-11-13 03:00:00,2.77392,2.77392,2.76895,2.77361,9500000.0
2009-11-13 03:01:00,2.77331,2.77432,2.77208,2.77367,8750000.0
2009-11-13 03:02:00,2.77333,2.77561,2.77173,2.77561,8250000.0
2009-11-13 03:03:00,2.773,2.77593,2.77212,2.77514,7630000.0
2009-11-13 03:04:00,2.77308,2.77561,2.76994,2.77483,16250000.0
2009-11-13 03:05:00,2.77335,2.7755,2.77335,2.7755,12750000.0
2009-11-13 03:06:00,2.77453,2.77453,2.77192,2.77298,5630000.0
2009-11-13 03:07:00,2.77352,2.77524,2.7731,2.77369,9880000.0
2009-11-13 03:08:00,2.77326,2.77728,2.7732,2.77659,7000000.0
2009-11-13 03:09:00,2.77074,2.77529,2.77074,2.77181,11750000.0
2009-11-13 03:10:00,2.77413,2.77452,2.77024,2.77024,7500000.0
2009-11-13 03:11:00,2.77085,2.77481,2.77044,2.77183,8000000.0
2009-11-13 03:12:00,2.7736,2.77613,2.77267,2.77267,5500000.0
2009-11-13 03:13:00,2.77579,2.7759,2.7744,2.7744,7750000.0
2009-11-13 03:14:00,2.77455,2.77651,2.77142,2.77455,6500000.0
2009-11-13 03:15:00,2.77445,2.77678,2.7723,2.7723,9000000.0
2009-11-13 03:16:00,2.7743,2.77674,2.77194,2.77576,8130000.0
2009-11-13 03:17:00,2.77627,2.77633,2.77446,2.77566,6880000.0
2009-11-13 03:18:00,2.77579,2.77645,2.77396,2.77601,7500000.0
2009-11-13 03:19:00,2.77618,2.77618,2.77372,2.77539,5500000.0
2009-11-13 03:20:00,2.7744,2.77627,2.7744,2.77617,7000000.0
2009-11-13 03:21:00,2.77528,2.77551,2.77322,2.77322,8380000.0
2009-11-13 03:22:00,2.77421,2.77487,2.77259,2.77455,7250000.0
2009-11-13 03:23:00,2.77553,2.77553,2.77013,2.77317,6250000.0
2009-11-13 03:24:00,2.77272,2.7754,2.77272,2.77437,5250000.0
2009-11-13 03:25:00,2.76935,2.77534,2.76935,2.7732,12000000.0
2009-11-13 03:26:00,2.77364,2.7754,2.77024,2.77339,21500000.0
2009-11-13 03:27:00,2.77389,2.7749,2.77063,2.7709,5880000.0
2009-11-13 03:28:00,2.7754,2.77666,2.77404,2.77666,7000000.0
2009-11-13 03:29:00,2.77482,2.77574,2.77246,2.77417,10750000.0
2009-11-13 03:30:00,2.77437,2.77539,2.77019,2.7736,8250000.0
2009-11-13 03:31:00,2.77401,2.7752,2.7687,2.7752,17500000.0
2009-11-13 03:32:00,2.77536,2.77586,2.7716,2.77586,5880000.0
2009-11-13 03:33:00,2.77324,2.77546,2.77302,2.77503,7500000.0
2009-11-13 03:34:00,2.77166,2.77624,2.77166,2.77342,9750000.0
2009-11-13 03:35:00,2.77412,2.776,2.77196,2.7755,13500000.0
2009-11-13 03:36:00,2.77229,2.77572,2.77229,2.77477,8250000.0
2009-11-13 03:37:00,2.77513,2.77639,2.77216,2.77445,9500000.0
2009-11-13 03:38:00,2.77464,2.77525,2.77032,2.77343,5250000.0
2009-11-13 03:39:00,2.77424,2.77559,2.77392,2.77421,8880000.0
2009-11-13 03:40:00,2.7737,2.77568,2.77179,2.77568,15380000.0
2009-11-13 03:41:00,2.77414,2.77538,2.77191,2.77369,7750000.0
2009-11-13 03:42:00,2.77173,2.77507,2.77163,2.77373,9500000.0
2009-11-13 03:43:00,2.77082,2.77527,2.76964,2.77497,11630000.0
2009-11-13 03:44:00,2.77245,2.776,2.77189,2.77233,11500000.0
2009-11-13 03:45:00,2.7741,2.77527,2.77057,2.77436,10000000.0
2009-11-13 03:46:00,2.77472,2.77472,2.77262,2.77306,7750000.0
2009-11-13 03:47:00,2.77404,2.77494,2.77048,2.77387,17250000.0
2009-11-13 03:48:00,2.77589,2.77589,2.77299,2.77364,7000000.0
2009-11-13 03:49:00,2.7738,2.77525,2.77186,2.77525,7250000.0
2009-11-13 03:50:00,2.77294,2.77521,2.77277,2.77418,9250000.0
2009-11-13 03:51:00,2.7719,2.7755,2.7719,2.7755,5500000.0
2009-11-13 03:52:00,2.7722,2.77463,2.772,2.77285,8000000.0
2009-11-13 03:53:00,2.77361,2.77559,2.77068,2.77402,7000000.0
2009-11-13 03:54:00,2.77415,2.77515,2.77403,2.77406,8500000.0
2009-11-13 03:55:00,2.77199,2.77499,2.77015,2.77015,5500000.0
2009-11-13 03:56:00,2.77388,2.77489,2.77361,2.77363,7250000.0
2009-11-13 03:57:00,2.77018,2.77526,2.77018,2.77526,7500000.0
2009-11-13 03:58:00,2.77392,2.7744,2.76935,2.76935,8130000.0
2009-11-13 03:59:00,2.77315,2.77404,2.77056,2.77056,5750000.0
2009-11-13 04:00:00,2.77448,2.77479,2.77172,2.7736,8380000.0
2009-11-13 04:01:00,2.77394,2.7751,2.7705,2.77502,6130000.0
2009-11-13 04:02:00,2.77492,2.77492,2.77163,2.77354,7130000.0
2009-11-13 04:03:00,2.77328,2.77589,2.76996,2.77589,8750000.0
2009-11-13 04:04:00,2.77442,2.77488,2.77291,2.77357,11000000.0
2009-11-13 04:05:00,2.77312,2.77453,2.77235,2.77338,6750000.0
2009-11-13 04:06:00,2.77408,2.77419,2.77052,2.77052,5500000.0
2009-11-13 04:07:00,2.77021,2.77409,2.77021,2.77122,6750000.0
2009-11-13 04:08:00,2.77256,2.77423,2.77085,2.77271,8500000.0
2009-11-13 04:09:00,2.77226,2.77368,2.76987,2.77283,10500000.0
2009-11-13 04:10:00,2.77269,2.77433,2.77089,2.77423,6250000.0
2009-11-13 04:11:00,2.77274,2.77512,2.77084,2.77084,8000000.0
2009-11-13 04:12:00,2.77239,2.77327,2.77095,2.77277,6500000.0
2009-11-13 04:13:00,2.76949,2.77504,2.76949,2.77382,7250000.0
2009-11-13 04:14:00,2.77331,2.77475,2.7693,2.7707,11000000.0
2009-11-13 04:15:00,2.77439,2.77509,2.76923,2.77358,9500000.0
2009-11-13 04:16:00,2.77304,2.77473,2.76977,2.77473,9250000.0
2009-11-13 04:17:00,2.77242,2.77485,2.77033,2.77295,8000000.0
2009-11-13 04:18:00,2.77019,2.77366,2.77019,2.77366,5500000.0
2009-11-13 04:19:00,2.77263,2.77366,2.76854,2.76854,5880000.0
2009-11-13 04:20:00,2.77279,2.77379,2.77134,2.77208,5500000.0
2009-11-13 04:21:00,2.77384,2.77451,2.77132,2.77244,10250000.0
2009-11-13 04:22:00,2.76875,2.77494,2.76875,2.77449,6500000.0
2009-11-13 04:23:00,2.77432,2.77432,2.77157,2.77302,7750000.0
2009-11-13 04:24:00,2.76824,2.77441,2.76824,2.76939,11500000.0
2009-11-13 04:25:00,2.7728,2.77355,2.77081,2.77081,12750000.0
2009-11-13 04:26:00,2.76774,2.77406,2.76769,2.77104,6000000.0
2009-11-13 04:27:00,2.7727,2.77436,2.77213,2.77235,5750000.0
2009-11-13 04:28:00,2.77217,2.77465,2.77125,2.77235,9000000.0
2009-11-13 04:29:00,2.77343,2.77488,2.7711,2.77162,8630000.0
2009-11-13 04:30:00,2.77295,2.77468,2.76867,2.77468,6880000.0
2009-11-13 04:31:00,2.77485,2.77543,2.77107,2.77335,10750000.0
2009-11-13 04:32:00,2.77298,2.77436,2.76946,2.77052,6250000.0
2009-11-13 04:33:00,2.77369,2.77393,2.76907,2.77247,11500000.0
2009-11-13 04:34:00,2.77302,2.77475,2.77302,2.77464,8500000.0
2009-11-13 04:35:00,2.77241,2.77333,2.7721,2.77333,6250000.0
2009-11-13 04:36:00,2.77127,2.77421,2.7673,2.77246,6130000.0
2009-11-13 04:37:00,2.77337,2.77362,2.76822,2.77242,10000000.0
2009-11-13 04:38:00,2.77263,2.77489,2.77174,2.77308,7500000.0
2009-11-13 04:39:00,2.77286,2.77415,2.77086,2.77327,8250000.0
2009-11-13 04:40:00,2.77114,2.77437,2.77022,2.77022,6380000.0
2009-11-13 04:41:00,2.77052,2.77451,2.77052,2.77342,5500000.0
2009-11-13 04:42:00,2.77358,2.77456,2.76928,2.77456,10250000.0
2009-11-13 04:43:00,2.76966,2.7752,2.76923,2.7752,8750000.0
2009-11-13 04:44:00,2.77522,2.77539,2.77376,2.77376,6380000.0
2009-11-13 04:45:00,2.77374,2.77655,2.77121,2.77357,6380000.0
2009-11-13 04:46:00,2.772,2.77601,2.77164,2.77313,5500000.0
2009-11-13 04:47:00,2.77419,2.77583,2.77061,2.77061,8750000.0
2009-11-13 04:48:00,2.77343,2.77523,2.77179,2.77523,8500000.0
2009-11-13 04:49:00,2.77191,2.77579,2.77136,2.77415,13750000.0
2009-11-13 04:50:00,2.76809,2.77447,2.76809,2.77406,7250000.0
2009-11-13 04:51:00,2.77418,2.77608,2.77141,2.77597,11750000.0
2009-11-13 04:52:00,2.77414,2.77556,2.77176,2.77207,6000000.0
2009-11-13 04:53:00,2.77383,2.77439,2.77098,2.77353,6250000.0
2009-11-13 04:54:00,2.77292,2.77629,2.77172,2.77399,9250000.0
2009-11-13 04:55:00,2.77431,2.77643,2.77156,2.77357,10510000.0
2009-11-13 04:56:00,2.77373,2.77486,2.77243,2.77476,8130000.0
2009-11-13 04:57:00,2.77536,2.77601,2.77172,2.77172,5500000.0
2009-11-13 04:58:00,2.77506,2.77506,2.76974,2.77338,7880000.0
2009-11-13 04:59:00,2.7758,2.77585,2.77125,2.77585,9750000.0
2009-11-13 05:00:00,2.77368,2.77503,2.77227,2.77503,7380000.0
2009-11-13 05:01:00,2.77465,2.77495,2.76999,2.76999,6000000.0
2009-11-13 05:02:00,2.77469,2.77503,2.77075,2.77075,7250000.0
2009-11-13 05:03:00,2.77281,2.77353,2.76897,2.77188,5500000.0
2009-11-13 05:04:00,2.774,2.774,2.77058,2.77205,6000000.0
2009-11-13 05:05:00,2.77235,2.77441,2.77164,2.77199,9500000.0
2009-11-13 05:06:00,2.77282,2.77375,2.76874,2.77071,7380000.0
2009-11-13 05:07:00,2.77287,2.77357,2.76771,2.77357,8380000.0
2009-11-13 05:08:00,2.77144,2.77319,2.77144,2.77316,8500000.0
2009-11-13 05:09:00,2.77298,2.77348,2.76943,2.77348,6750000.0
2009-11-13 05:10:00,2.7714,2.77313,2.76792,2.77147,6250000.0
2009-11-13 05:11:00,2.77012,2.77435,2.77012,2.77277,5750000.0
2009-11-13 05:12:00,2.77122,2.77364,2.77122,2.77216,9750000.0
2009-11-13 05:13:00,2.7733,2.7733,2.7701,2.77273,11250000.0
2009-11-13 05:14:00,2.77241,2.77331,2.7716,2.77288,7750000.0
2009-11-13 05:15:00,2.76771,2.77375,2.76771,2.77375,4880000.0
2009-11-13 05:16:00,2.77257,2.7745,2.76958,2.77405,7880000.0
2009-11-13 05:17:00,2.77168,2.77375,2.77168,2.77172,10000000.0
2009-11-13 05:18:00,2.77215,2.77504,2.76986,2.77199,8000000.0
2009-11-13 05:19:00,2.77213,2.77384,2.76934,2.77191,9630000.0
2009-11-13 05:20:00,2.77301,2.77367,2.77086,2.77195,7750000.0
2009-11-13 05:21:00,2.7718,2.77375,2.77169,2.77374,6500000.0
2009-11-13 05:22:00,2.77221,2.7744,2.77052,2.77052,8500000.0
2009-11-13 05:23:00,2.77448,2.77535,2.77261,2.77305,8000000.0
2009-11-13 05:24:00,2.77266,2.77463,2.76966,2.77463,10750000.0
2009-11-13 05:25:00,2.77239,2.77453,2.77045,2.77222,7750000.0
2009-11-13 05:26:00,2.77307,2.77415,2.77269,2.77269,14250000.0
2009-11-13 05:27:00,2.77454,2.77454,2.76888,2.77393,6380000.0
2009-11-13 05:28:00,2.77085,2.77453,2.77085,2.77289,5630000.0
2009-11-13 05:29:00,2.77359,2.77491,2.76961,2.77303,9000000.0
2009-11-13 05:30:00,2.77323,2.77517,2.7723,2.77342,10250000.0
2009-11-13 05:31:00,2.77258,2.77455,2.77015,2.7744,11000000.0
2009-11-13 05:32:00,2.77427,2.77429,2.77015,2.77259,6510000.0
2009-11-13 05:33:00,2.77247,2.77334,2.76977,2.77254,7500000.0
2009-11-13 05:34:00,2.77276,2.77502,2.77042,2.77218,8000000.0
2009-11-13 05:35:00,2.77226,2.77379,2.77169,2.77332,9750000.0
2009-11-13 05:36:00,2.77265,2.77375,2.76988,2.77375,10750000.0
2009-11-13 05:37:00,2.77141,2.7734,2.77007,2.7734,6250000.0
2009-11-13 05:38:00,2.77132,2.77317,2.76643,2.76643,10250000.0
2009-11-13 05:39:00,2.77347,2.77347,2.77118,2.77118,9250000.0
2009-11-13 05:40:00,2.76862,2.77548,2.76862,2.77145,8250000.0
2009-11-13 05:41:00,2.77213,2.77358,2.7691,2.7732,12000000.0
2009-11-13 05:42:00,2.77317,2.77456,2.77023,2.77118,5250000.0
2009-11-13 05:43:00,2.77546,2.77618,2.77344,2.77346,10750000.0
2009-11-13 05:44:00,2.77247,2.77431,2.7699,2.77268,6750000.0
2009-11-13 05:45:00,2.7723,2.77447,2.7723,2.77447,6250000.0
2009-11-13 05:46:00,2.77491,2.77491,2.77256,2.77453,12250000.0
2009-11-13 05:47:00,2.77117,2.77497,2.77093,2.77497,7750000.0
2009-11-13 05:48:00,2.77303,2.77476,2.7708,2.77111,5630000.0
2009-11-13 05:49:00,2.76995,2.77394,2.76902,2.77215,8500000.0
2009-11-13 05:51:00,2.77203,2.77378,2.772,2.77229,8000000.0
2009-11-13 05:52:00,2.77153,2.77317,2.77002,2.77084,9250000.0
2009-11-13 05:53:00,2.7726,2.77298,2.76788,2.77238,7000000.0
2009-11-13 05:54:00,2.77223,2.77288,2.77093,2.77288,6500000.0
2009-11-13 05:55:00,2.77201,2.77373,2.76958,2.76958,8250000.0
2009-11-13 05:56:00,2.77322,2.77322,2.76974,2.77284,7000000.0
2009-11-13 05:57:00,2.77161,2.77467,2.77002,2.77222,12750000.0
2009-11-13 05:58:00,2.77137,2.77366,2.77113,2.77366,6250000.0
2009-11-13 05:59:00,2.77155,2.77381,2.76959,2.77083,6250000.0
2009-11-13 06:00:00,2.77461,2.77475,2.76875,2.76913,7630000.0
2009-11-13 06:01:00,2.774,2.77492,2.76898,2.77242,11500000.0
2009-11-13 06:02:00,2.77321,2.77463,2.77033,2.77197,7250000.0
2009-11-13 06:03:00,2.77515,2.77515,2.76921,2.77274,7500000.0
2009-11-13 06:04:00,2.76617,2.77331,2.76617,2.77182,12500000.0
2009-11-13 06:05:00,2.77325,2.77422,2.76858,2.76858,13250000.0
2009-11-13 06:06:00,2.77249,2.77542,2.77249,2.77285,10750000.0
2009-11-13 06:07:00,2.77468,2.77468,2.77046,2.77259,8250000.0
2009-11-13 06:08:00,2.77362,2.77407,2.77028,2.77372,6750000.0
2009-11-13 06:09:00,2.76969,2.7741,2.76969,2.77338,6500000.0
2009-11-13 06:10:00,2.7724,2.77537,2.77078,2.7752,5750000.0
2009-11-13 06:11:00,2.77254,2.77331,2.76952,2.77223,5500000.0
2009-11-13 06:12:00,2.77136,2.77401,2.76847,2.76847,7000000.0
2009-11-13 06:13:00,2.77346,2.77358,2.76948,2.77253,6250000.0
2009-11-13 06:15:00,2.76853,2.77428,2.76853,2.77327,6250000.0
2009-11-13 06:16:00,2.7723,2.77369,2.7701,2.77369,6250000.0
2009-11-13 06:17:00,2.77267,2.77428,2.77143,2.77428,10000000.0
2009-11-13 06:18:00,2.77275,2.77456,2.76954,2.7729,8250000.0
2009-11-13 06:19:00,2.77508,2.77508,2.77222,2.77419,8500000.0
2009-11-13 06:20:00,2.77235,2.77473,2.77149,2.77444,9000000.0
2009-11-13 06:21:00,2.77442,2.77442,2.77236,2.77236,8250000.0
2009-11-13 06:22:00,2.7727,2.77442,2.76942,2.77322,11500000.0
2009-11-13 06:23:00,2.7733,2.7747,2.77012,2.7733,9750000.0
2009-11-13 06:24:00,2.77429,2.77462,2.77252,2.77252,5500000.0
2009-11-13 06:25:00,2.7708,2.77513,2.7708,2.77175,7130000.0
2009-11-13 06:26:00,2.77472,2.77624,2.77021,2.77585,8250000.0
2009-11-13 06:27:00,2.77515,2.77594,2.7706,2.7706,8500000.0
2009-11-13 06:28:00,2.7744,2.7755,2.77286,2.77454,9500000.0
2009-11-13 06:29:00,2.77497,2.77535,2.77253,2.7726,6000000.0
2009-11-13 06:30:00,2.77389,2.77518,2.77201,2.77201,4880000.0
2009-11-13 06:31:00,2.77411,2.77623,2.77402,2.7749,5250000.0
2009-11-13 06:32:00,2.77377,2.77554,2.77126,2.7739,7000000.0
2009-11-13 06:33:00,2.77374,2.77662,2.77374,2.77549,5500000.0
2009-11-13 06:34:00,2.77371,2.7755,2.77195,2.77219,5250000.0
2009-11-13 06:35:00,2.77402,2.77532,2.77198,2.77465,6250000.0
2009-11-13 06:36:00,2.77601,2.77601,2.77234,2.7727,7250000.0
2009-11-13 06:37:00,2.77338,2.77592,2.77163,2.77351,10500000.0
2009-11-13 06:38:00,2.7732,2.77599,2.77276,2.77599,6750000.0
2009-11-13 06:39:00,2.76963,2.77494,2.76963,2.77358,5500000.0
2009-11-13 06:40:00,2.7753,2.77575,2.77097,2.77575,7380000.0
2009-11-13 06:41:00,2.77335,2.77414,2.77162,2.772,7000000.0
2009-11-13 06:42:00,2.77399,2.77646,2.77186,2.77386,8500000.0
2009-11-13 06:43:00,2.77483,2.7753,2.76845,2.7753,7750000.0
2009-11-13 06:44:00,2.77372,2.77517,2.77372,2.77516,5880000.0
2009-11-13 06:45:00,2.77059,2.77512,2.77059,2.77385,7010000.0
2009-11-13 06:46:00,2.77299,2.77605,2.7712,2.7712,9000000.0
2009-11-13 06:47:00,2.77199,2.77381,2.76983,2.77278,9000000.0
2009-11-13 06:48:00,2.77237,2.77554,2.77237,2.77554,5750000.0
2009-11-13 06:49:00,2.77291,2.77508,2.77226,2.77438,7750000.0
2009-11-13 06:50:00,2.77271,2.77625,2.77194,2.77569,9500000.0
2009-11-13 06:51:00,2.77348,2.77472,2.77067,2.77419,9250000.0
2009-11-13 06:52:00,2.77366,2.77502,2.77152,2.77318,7000000.0
2009-11-13 06:53:00,2.77328,2.77417,2.77031,2.77417,5500000.0
2009-11-13 06:54:00,2.77511,2.77511,2.77015,2.77487,5500000.0
2009-11-13 06:55:00,2.77231,2.77503,2.77051,2.77451,7510000.0
2009-11-13 06:56:00,2.77297,2.77419,2.77272,2.77419,5750000.0
2009-11-13 06:57:00,2.76967,2.77532,2.76967,2.77473,8750000.0
2009-11-13 06:58:00,2.77024,2.77515,2.77024,2.77228,5750000.0
2009-11-13 06:59:00,2.77535,2.77535,2.7712,2.77403,5750000.0
2009-11-13 07:00:00,2.77337,2.77461,2.76881,2.76881,5380000.0
2009-11-13 07:01:00,2.77331,2.77514,2.77141,2.77141,7500000.0
2009-11-13 07:02:00,2.77577,2.77577,2.77139,2.77139,8630000.0
2009-11-13 07:03:00,2.77386,2.77546,2.77272,2.77276,5750000.0
2009-11-13 07:04:00,2.7751,2.77578,2.77365,2.77496,8000000.0
2009-11-13 07:05:00,2.7734,2.77464,2.77319,2.77331,5750000.0
2009-11-13 07:06:00,2.77547,2.77569,2.77219,2.77344,5500000.0
2009-11-13 07:07:00,2.77435,2.77644,2.77435,2.77616,7750000.0
2009-11-13 07:08:00,2.77357,2.77495,2.77279,2.77349,7250000.0
2009-11-13 07:09:00,2.77488,2.77504,2.77221,2.77383,5500000.0
2009-11-13 07:10:00,2.77336,2.77553,2.77302,2.77302,7250000.0
2009-11-13 07:11:00,2.77476,2.77527,2.77079,2.77527,8250000.0
2009-11-13 07:12:00,2.77323,2.77466,2.77213,2.77376,10000000.0
2009-11-13 07:13:00,2.77448,2.77539,2.77157,2.7753,7250000.0
2009-11-13 07:14:00,2.76959,2.77548,2.76959,2.77548,6750000.0
2009-11-13 07:15:00,2.77177,2.77559,2.77177,2.77281,13500000.0
2009-11-13 07:16:00,2.77588,2.77588,2.77336,2.77336,6500000.0
2009-11-13 07:17:00,2.77212,2.77498,2.77212,2.77352,9000000.0
2009-11-13 07:18:00,2.77479,2.77579,2.77052,2.77052,5500000.0
2009-11-13 07:19:00,2.77316,2.77496,2.77131,2.77496,8000000.0
2009-11-13 07:20:00,2.77522,2.77522,2.77346,2.77464,5250000.0
2009-11-13 07:21:00,2.77358,2.77484,2.77094,2.77416,6130000.0
2009-11-13 07:22:00,2.77145,2.77605,2.77145,2.77398,7000000.0
2009-11-13 07:23:00,2.77298,2.77581,2.77119,2.77581,9750000.0
2009-11-13 07:24:00,2.7742,2.77599,2.77161,2.77586,7880000.0
2009-11-13 07:25:00,2.77635,2.77635,2.774,2.77535,9750000.0
2009-11-13 07:26:00,2.77346,2.77356,2.77336,2.77338,6000000.0
2009-11-13 07:27:00,2.77058,2.77534,2.77058,2.774,6500000.0
2009-11-13 07:28:00,2.77608,2.7765,2.77076,2.77547,7880000.0
2009-11-13 07:29:00,2.7745,2.77569,2.77382,2.77382,6500000.0
2009-11-13 07:30:00,2.77372,2.77534,2.77232,2.77534,7750000.0
2009-11-13 07:31:00,2.77537,2.77562,2.7745,2.77511,6510000.0
2009-11-13 07:32:00,2.77532,2.77567,2.77113,2.77431,8250000.0
2009-11-13 07:33:00,2.77381,2.77596,2.77201,2.77513,8000000.0
2009-11-13 07:34:00,2.77471,2.77471,2.77244,2.77282,9250000.0
2009-11-13 07:35:00,2.77311,2.77439,2.76936,2.76973,9000000.0
2009-11-13 07:37:00,2.773,2.77491,2.773,2.77309,8500000.0
2009-11-13 07:38:00,2.77675,2.77675,2.77127,2.77353,9750000.0
2009-11-13 07:39:00,2.77539,2.77625,2.77324,2.77625,8750000.0
2009-11-13 07:40:00,2.77062,2.77621,2.77062,2.77621,6250000.0
2009-11-13 07:41:00,2.77195,2.77464,2.77027,2.77305,11380000.0
2009-11-13 07:42:00,2.77316,2.77595,2.77186,2.77595,7000000.0
2009-11-13 07:43:00,2.77141,2.77573,2.7713,2.77306,7000000.0
2009-11-13 07:44:00,2.77397,2.77532,2.77153,2.77316,11500000.0
2009-11-13 07:45:00,2.77194,2.77358,2.7695,2.77264,8380000.0
2009-11-13 07:46:00,2.77568,2.77568,2.76959,2.77259,15250000.0
2009-11-13 07:47:00,2.77079,2.77444,2.77079,2.77275,7010000.0
2009-11-13 07:48:00,2.77246,2.77373,2.76942,2.77233,9500000.0
2009-11-13 07:49:00,2.77208,2.77361,2.77024,2.7723,7750000.0
2009-11-13 07:50:00,2.77422,2.77436,2.7695,2.7731,5500000.0
2009-11-13 07:51:00,2.773,2.77568,2.77211,2.77278,7750000.0
2009-11-13 07:52:00,2.77307,2.77416,2.77172,2.77416,9500000.0
2009-11-13 07:53:00,2.77205,2.77469,2.77135,2.7723,11000000.0
2009-11-13 07:54:00,2.77475,2.7754,2.77274,2.7747,8750000.0
2009-11-13 07:55:00,2.77418,2.77418,2.77089,2.77369,7000000.0
2009-11-13 07:56:00,2.76962,2.77349,2.76873,2.76892,10000000.0
2009-11-13 07:57:00,2.77183,2.77401,2.77183,2.77329,8000000.0
2009-11-13 07:58:00,2.77152,2.77425,2.76972,2.77181,9250000.0
2009-11-13 07:59:00,2.77211,2.77321,2.77053,2.77066,10000000.0
2009-11-13 08:00:00,2.77167,2.77413,2.7694,2.77383,11500000.0
2009-11-13 08:01:00,2.77185,2.77553,2.77144,2.77553,10750000.0
2009-11-13 08:02:00,2.77203,2.77251,2.76839,2.77139,12130000.0
2009-11-13 08:03:00,2.77123,2.77416,2.77123,2.77168,7380000.0
2009-11-13 08:04:00,2.77442,2.7745,2.77064,2.77267,5250000.0
2009-11-13 08:05:00,2.77282,2.77484,2.76925,2.77484,7880000.0
2009-11-13 08:06:00,2.77156,2.774,2.77151,2.77365,8000000.0
2009-11-13 08:07:00,2.77212,2.77368,2.77058,2.77173,8130000.0
2009-11-13 08:08:00,2.77141,2.77389,2.76993,2.7732,7500000.0
2009-11-13 08:09:00,2.77138,2.77376,2.77135,2.77285,5380000.0
2009-11-13 08:10:00,2.7718,2.77343,2.7718,2.77299,8000000.0
2009-11-13 08:11:00,2.77312,2.77362,2.77042,2.77042,8000000.0
2009-11-13 08:12:00,2.77209,2.77382,2.77042,2.77308,8500000.0
2009-11-13 08:13:00,2.76783,2.77383,2.76783,2.76973,9500000.0
2009-11-13 08:14:00,2.76854,2.7748,2.76854,2.7748,8750000.0
2009-11-13 08:15:00,2.77293,2.77335,2.76982,2.77115,7750000.0
2009-11-13 08:16:00,2.77108,2.7739,2.77085,2.77327,10000000.0
2009-11-13 08:17:00,2.76649,2.77362,2.76649,2.77362,8000000.0
2009-11-13 08:18:00,2.77158,2.77389,2.7681,2.77389,7250000.0
2009-11-13 08:19:00,2.77068,2.77318,2.76878,2.77236,6500000.0
2009-11-13 08:20:00,2.77044,2.77397,2.76974,2.77361,8630000.0
2009-11-13 08:21:00,2.77165,2.77491,2.77165,2.77236,10750000.0
2009-11-13 08:22:00,2.77156,2.77367,2.77141,2.77247,5750000.0
2009-11-13 08:23:00,2.77469,2.77677,2.77392,2.77528,6250000.0
2009-11-13 08:24:00,2.77624,2.77675,2.77269,2.77269,13000000.0
2009-11-13 08:25:00,2.77545,2.77703,2.77383,2.77676,10750000.0
2009-11-13 08:26:00,2.77629,2.77747,2.77445,2.77738,5750000.0
2009-11-13 08:27:00,2.77461,2.7787,2.7738,2.77783,13000000.0
2009-11-13 08:28:00,2.77531,2.77754,2.77161,2.77504,10630000.0
2009-11-13 08:29:00,2.77138,2.77709,2.77138,2.77555,5500000.0
2009-11-13 08:30:00,2.77629,2.77664,2.7737,2.77573,10000000.0
2009-11-13 08:31:00,2.77321,2.77769,2.77321,2.77553,5250000.0
2009-11-13 08:32:00,2.77679,2.7768,2.77513,2.77513,5500000.0
2009-11-13 08:33:00,2.77514,2.77677,2.77274,2.776,5250000.0
2009-11-13 08:34:00,2.77426,2.77745,2.77426,2.7758,8500000.0
2009-11-13 08:35:00,2.77223,2.77727,2.77223,2.77609,9500000.0
2009-11-13 08:36:00,2.77562,2.77675,2.77138,2.77481,7750000.0
2009-11-13 08:37:00,2.77462,2.77771,2.77462,2.77484,10000000.0
2009-11-13 08:38:00,2.77756,2.77853,2.77352,2.77352,12750000.0
2009-11-13 08:39:00,2.77536,2.77719,2.77345,2.77605,9000000.0
2009-11-13 08:40:00,2.7768,2.77738,2.77362,2.77454,8500000.0
2009-11-13 08:41:00,2.77648,2.77828,2.77325,2.77325,5750000.0
2009-11-13 08:42:00,2.77555,2.77852,2.77425,2.77756,7500000.0
2009-11-13 08:43:00,2.77776,2.7783,2.77282,2.77547,8750000.0
2009-11-13 08:44:00,2.77708,2.77838,2.77387,2.77387,5630000.0
2009-11-13 08:45:00,2.77818,2.77875,2.77218,2.77517,12130000.0
2009-11-13 08:46:00,2.77566,2.77848,2.77509,2.77509,9500000.0
2009-11-13 08:47:00,2.77323,2.77801,2.77314,2.77658,6250000.0
2009-11-13 08:48:00,2.7756,2.77818,2.77469,2.77616,8500000.0
2009-11-13 08:49:00,2.77765,2.77893,2.77229,2.77681,10000000.0
2009-11-13 08:50:00,2.7775,2.77858,2.775,2.77618,8500000.0
2009-11-13 08:51:00,2.7762,2.77781,2.77453,2.7772,15750000.0
2009-11-13 08:52:00,2.77614,2.77665,2.77286,2.77549,12000000.0
2009-11-13 08:53:00,2.77379,2.77673,2.76991,2.76991,6630000.0
2009-11-13 08:54:00,2.76946,2.77196,2.76905,2.77073,8510000.0
2009-11-13 08:55:00,2.76916,2.77137,2.767,2.77091,9750000.0
2009-11-13 08:56:00,2.77189,2.77222,2.76977,2.77131,12000000.0
2009-11-13 08:57:00,2.77072,2.77199,2.77053,2.77183,5500000.0
2009-11-13 08:58:00,2.77032,2.77184,2.77013,2.77184,6500000.0
2009-11-13 08:59:00,2.77112,2.77157,2.76749,2.76919,8250000.0
2009-11-13 09:00:00,2.77035,2.77143,2.76644,2.77068,12250000.0
2009-11-13 09:01:00,2.77047,2.77157,2.76898,2.76977,6750000.0
2009-11-13 09:02:00,2.76913,2.77159,2.76688,2.7694,7510000.0
2009-11-13 09:03:00,2.76778,2.77119,2.76778,2.76841,8000000.0
2009-11-13 09:04:00,2.7688,2.77076,2.76687,2.76787,7250000.0
2009-11-13 09:05:00,2.76847,2.77171,2.76834,2.76901,8500000.0
2009-11-13 09:06:00,2.77134,2.77134,2.76634,2.76634,8500000.0
2009-11-13 09:07:00,2.76354,2.77146,2.76354,2.76936,11750000.0
2009-11-13 09:08:00,2.76623,2.77169,2.76623,2.76768,7000000.0
2009-11-13 09:09:00,2.76721,2.771,2.76721,2.77034,7000000.0
2009-11-13 09:10:00,2.76927,2.76961,2.76621,2.76846,8260000.0
2009-11-13 09:11:00,2.76548,2.7691,2.76423,2.76778,6250000.0
2009-11-13 09:12:00,2.76771,2.76947,2.76514,2.76514,7000000.0
2009-11-13 09:13:00,2.76699,2.76699,2.76424,2.76508,5250000.0
2009-11-13 09:14:00,2.76294,2.76655,2.7625,2.76603,15250000.0
2009-11-13 09:15:00,2.76508,2.76622,2.76348,2.76459,9380000.0
2009-11-13 09:16:00,2.76476,2.76587,2.75878,2.75878,7250000.0
2009-11-13 09:17:00,2.76555,2.76567,2.76094,2.76561,9380000.0
2009-11-13 09:18:00,2.7605,2.76493,2.7605,2.76493,9000000.0
2009-11-13 09:19:00,2.76327,2.76427,2.76201,2.76363,6500000.0
2009-11-13 09:20:00,2.76429,2.76498,2.76029,2.76029,4880000.0
2009-11-13 09:21:00,2.76177,2.76507,2.76177,2.76346,6250000.0
2009-11-13 09:22:00,2.76261,2.76549,2.76175,2.76346,10630000.0
2009-11-13 09:23:00,2.76458,2.76522,2.7611,2.7611,7000000.0
2009-11-13 09:24:00,2.76608,2.76608,2.76033,2.76467,7500000.0
2009-11-13 09:25:00,2.76546,2.7668,2.76203,2.76357,8500000.0
2009-11-13 09:26:00,2.76544,2.76544,2.76022,2.76252,9750000.0
2009-11-13 09:27:00,2.76409,2.76503,2.76011,2.76345,11750000.0
2009-11-13 09:28:00,2.76622,2.76683,2.76314,2.76373,10880000.0
2009-11-13 09:29:00,2.76286,2.76538,2.76231,2.76231,5750000.0
2009-11-13 09:30:00,2.76132,2.76573,2.76132,2.76377,11630000.0
2009-11-13 09:31:00,2.76159,2.76468,2.76096,2.76468,8000000.0
2009-11-13 09:32:00,2.76185,2.76438,2.75786,2.76438,6750000.0
2009-11-13 09:33:00,2.76371,2.76554,2.76056,2.76427,11250000.0
2009-11-13 09:34:00,2.76404,2.76555,2.76341,2.76554,5500000.0
2009-11-13 09:35:00,2.76436,2.76507,2.76012,2.76497,8000000.0
2009-11-13 09:36:00,2.76268,2.76492,2.76008,2.76492,7630000.0
2009-11-13 09:37:00,2.76392,2.76392,2.76041,2.76041,5500000.0
2009-11-13 09:38:00,2.75789,2.76354,2.75789,2.76019,7250000.0
2009-11-13 09:39:00,2.7603,2.76385,2.76008,2.76385,12500000.0
2009-11-13 09:40:00,2.76301,2.76514,2.76247,2.76514,8880000.0
2009-11-13 09:41:00,2.76245,2.7668,2.76245,2.7667,6380000.0
2009-11-13 09:42:00,2.7638,2.76576,2.76208,2.76492,9750000.0
2009-11-13 09:43:00,2.7641,2.76566,2.76238,2.76238,7500000.0
2009-11-13 09:44:00,2.7621,2.76431,2.75955,2.76129,5750000.0
2009-11-13 09:45:00,2.76424,2.76424,2.7617,2.76259,7250000.0
2009-11-13 09:46:00,2.76252,2.76386,2.75692,2.76314,10250000.0
2009-11-13 09:47:00,2.76377,2.76525,2.76377,2.76409,5500000.0
2009-11-13 09:48:00,2.76404,2.76518,2.76152,2.76152,6500000.0
2009-11-13 09:49:00,2.764,2.76588,2.76105,2.76378,10000000.0
2009-11-13 09:50:00,2.76553,2.76553,2.76264,2.76264,10750000.0
2009-11-13 09:51:00,2.76389,2.76565,2.76359,2.76492,6130000.0
2009-11-13 09:52:00,2.76345,2.76495,2.76155,2.76368,6750000.0
2009-11-13 09:53:00,2.76063,2.76502,2.75932,2.75932,11750000.0
2009-11-13 09:54:00,2.76292,2.7642,2.76215,2.76238,8500000.0
2009-11-13 09:55:00,2.76302,2.76409,2.7585,2.76372,8010000.0
2009-11-13 09:56:00,2.75927,2.76401,2.75927,2.76328,7500000.0
2009-11-13 09:57:00,2.76196,2.76375,2.76004,2.76181,6000000.0
2009-11-13 09:58:00,2.76045,2.76405,2.76045,2.76386,5750000.0
2009-11-13 09:59:00,2.76094,2.76457,2.76081,2.7627,6250000.0
2009-11-13 10:00:00,2.76492,2.76492,2.76052,2.7636,7250000.0
2009-11-13 10:01:00,2.76527,2.76569,2.75971,2.76508,10750000.0
2009-11-13 10:02:00,2.76241,2.7648,2.75931,2.7648,8250000.0
2009-11-13 10:03:00,2.76462,2.76544,2.76185,2.76185,8380000.0
2009-11-13 10:04:00,2.76264,2.76429,2.7616,2.76337,7880000.0
2009-11-13 10:05:00,2.76136,2.76515,2.75823,2.7607,10250000.0
2009-11-13 10:06:00,2.75851,2.76456,2.75851,2.76185,8500000.0
2009-11-13 10:07:00,2.76511,2.76511,2.7589,2.7589,7000000.0
2009-11-13 10:08:00,2.76191,2.76455,2.75955,2.75955,6250000.0
2009-11-13 10:09:00,2.76211,2.76511,2.76211,2.7647,9000000.0
2009-11-13 10:10:00,2.76097,2.76337,2.76055,2.76281,7750000.0
2009-11-13 10:11:00,2.76097,2.76355,2.75853,2.75916,9500000.0
2009-11-13 10:12:00,2.75999,2.76076,2.7551,2.75785,13630000.0
2009-11-13 10:13:00,2.7615,2.76254,2.7588,2.7588,6250000.0
2009-11-13 10:14:00,2.762,2.76214,2.75868,2.76061,5500000.0
2009-11-13 10:15:00,2.7587,2.76124,2.755,2.75952,7750000.0
2009-11-13 10:16:00,2.75861,2.76125,2.75355,2.75355,8250000.0
2009-11-13 10:17:00,2.7559,2.75751,2.75127,2.75655,5750000.0
2009-11-13 10:18:00,2.75466,2.7561,2.75278,2.75478,5500000.0
2009-11-13 10:19:00,2.75501,2.75644,2.75262,2.75276,8000000.0
2009-11-13 10:20:00,2.75472,2.7554,2.74994,2.7523,7750000.0
2009-11-13 10:21:00,2.75529,2.75529,2.74996,2.75296,6750000.0
2009-11-13 10:22:00,2.75398,2.75493,2.75109,2.75194,8000000.0
2009-11-13 10:23:00,2.75504,2.75504,2.75078,2.75078,7500000.0
2009-11-13 10:24:00,2.7552,2.75578,2.75329,2.75377,9500000.0
2009-11-13 10:25:00,2.75587,2.75606,2.75145,2.75374,10750000.0
2009-11-13 10:26:00,2.75442,2.75442,2.74908,2.74965,9250000.0
2009-11-13 10:27:00,2.75128,2.75399,2.74973,2.75269,6750000.0
2009-11-13 10:28:00,2.75485,2.75485,2.75022,2.75022,7000000.0
2009-11-13 10:29:00,2.75266,2.75586,2.75266,2.75366,7750000.0
2009-11-13 10:30:00,2.75667,2.75667,2.75331,2.75421,9000000.0
2009-11-13 10:31:00,2.75735,2.75745,2.75109,2.75415,9750000.0
2009-11-13 10:32:00,2.75677,2.75677,2.74827,2.75423,8500000.0
2009-11-13 10:33:00,2.75593,2.75656,2.7522,2.75546,10000000.0
2009-11-13 10:34:00,2.75414,2.7576,2.75315,2.75589,7000000.0
2009-11-13 10:35:00,2.75504,2.75775,2.75388,2.75607,13500000.0
2009-11-13 10:36:00,2.75665,2.75778,2.75406,2.75767,5500000.0
2009-11-13 10:37:00,2.75808,2.75808,2.75513,2.75736,8000000.0
2009-11-13 10:38:00,2.7585,2.7587,2.75469,2.75731,7000000.0
2009-11-13 10:39:00,2.75622,2.75945,2.75416,2.75757,9000000.0
2009-11-13 10:40:00,2.75847,2.7592,2.75508,2.75799,6750000.0
2009-11-13 10:41:00,2.75636,2.75742,2.74968,2.75346,8750000.0
2009-11-13 10:42:00,2.75773,2.75773,2.75,2.75261,7500000.0
2009-11-13 10:43:00,2.75824,2.75824,2.75213,2.7555,7750000.0
2009-11-13 10:44:00,2.75674,2.75769,2.75454,2.75454,12250000.0
2009-11-13 10:45:00,2.75851,2.75851,2.75197,2.75596,5500000.0
2009-11-13 10:46:00,2.75483,2.75671,2.75305,2.75558,8250000.0
2009-11-13 10:47:00,2.75712,2.75784,2.75392,2.75756,8380000.0
2009-11-13 10:48:00,2.75708,2.75799,2.75237,2.75561,11500000.0
2009-11-13 10:49:00,2.75733,2.75952,2.75606,2.75685,9000000.0
2009-11-13 10:50:00,2.75917,2.75975,2.75473,2.75663,7500000.0
2009-11-13 10:51:00,2.75789,2.75996,2.75615,2.75918,10250000.0
2009-11-13 10:52:00,2.75281,2.75866,2.75281,2.7578,7500000.0
2009-11-13 10:53:00,2.75457,2.75837,2.75457,2.75468,7250000.0
2009-11-13 10:54:00,2.75721,2.75818,2.7551,2.75684,9500000.0
2009-11-13 10:55:00,2.75689,2.75843,2.75123,2.75669,6750000.0
2009-11-13 10:56:00,2.75618,2.75761,2.75452,2.75581,6250000.0
2009-11-13 10:57:00,2.75792,2.75792,2.75472,2.75627,6250000.0
2009-11-13 10:58:00,2.75897,2.75897,2.75252,2.75695,6500000.0
2009-11-13 10:59:00,2.75748,2.7577,2.7525,2.75565,10000000.0
2009-11-13 11:00:00,2.75845,2.75845,2.75528,2.7573,5250000.0
2009-11-13 11:01:00,2.75553,2.75667,2.7531,2.75632,7250000.0
2009-11-13 11:02:00,2.75856,2.75859,2.75093,2.75574,7500000.0
2009-11-13 11:03:00,2.7568,2.75747,2.75566,2.75677,5630000.0
2009-11-13 11:04:00,2.75712,2.75788,2.75487,2.75487,14750000.0
2009-11-13 11:05:00,2.75254,2.75815,2.75254,2.75539,6130000.0
2009-11-13 11:06:00,2.75172,2.75763,2.75172,2.75448,8380000.0
2009-11-13 11:07:00,2.75489,2.75706,2.7539,2.75706,12500000.0
2009-11-13 11:08:00,2.75661,2.7573,2.75185,2.7528,11250000.0
2009-11-13 11:09:00,2.75346,2.7584,2.75254,2.75433,8500000.0
2009-11-13 11:10:00,2.75367,2.7576,2.75367,2.75525,9250000.0
2009-11-13 11:11:00,2.75425,2.7585,2.75201,2.75541,11250000.0
2009-11-13 11:12:00,2.75772,2.75824,2.75526,2.75526,8500000.0
2009-11-13 11:13:00,2.75903,2.7591,2.75564,2.75584,12000000.0
2009-11-13 11:14:00,2.75502,2.75866,2.75273,2.75741,16750000.0
2009-11-13 11:15:00,2.75847,2.75876,2.75563,2.75563,9500000.0
2009-11-13 11:16:00,2.7571,2.75784,2.75142,2.75424,11750000.0
2009-11-13 11:17:00,2.7559,2.75819,2.75535,2.75657,5750000.0
2009-11-13 11:18:00,2.75924,2.75938,2.75645,2.75745,9000000.0
2009-11-13 11:19:00,2.75903,2.75903,2.75365,2.75665,6000000.0
2009-11-13 11:20:00,2.75854,2.75854,2.75314,2.75455,5250000.0
2009-11-13 11:21:00,2.75692,2.75885,2.75437,2.75657,10250000.0
2009-11-13 11:22:00,2.75914,2.75922,2.75527,2.75527,5750000.0
2009-11-13 11:23:00,2.7549,2.75808,2.75484,2.75776,10760000.0
2009-11-13 11:24:00,2.75745,2.75899,2.75268,2.75899,7130000.0
2009-11-13 11:25:00,2.75559,2.75991,2.75301,2.75301,6000000.0
2009-11-13 11:26:00,2.75927,2.75927,2.75618,2.75905,7750000.0
2009-11-13 11:27:00,2.75861,2.7596,2.75674,2.7596,8750000.0
2009-11-13 11:28:00,2.75927,2.75966,2.7548,2.7589,11130000.0
2009-11-13 11:29:00,2.75772,2.76124,2.75738,2.75738,9500000.0
2009-11-13 11:30:00,2.75861,2.76006,2.75791,2.75936,11000000.0
2009-11-13 11:31:00,2.76,2.76072,2.75501,2.75798,9500000.0
2009-11-13 11:32:00,2.75988,2.76032,2.7545,2.75895,6250000.0
2009-11-13 11:33:00,2.75874,2.76067,2.75781,2.75951,6000000.0
2009-11-13 11:34:00,2.75514,2.76066,2.75514,2.76066,10880000.0
2009-11-13 11:35:00,2.75949,2.76083,2.75887,2.76083,7750000.0
2009-11-13 11:36:00,2.76001,2.76092,2.75899,2.76007,10750000.0
2009-11-13 11:37:00,2.76015,2.76095,2.75858,2.75989,8380000.0
2009-11-13 11:38:00,2.75717,2.76099,2.75647,2.76091,5500000.0
2009-11-13 11:39:00,2.76059,2.76059,2.75609,2.76016,7000000.0
2009-11-13 11:40:00,2.7574,2.75948,2.756,2.75943,9000000.0
2009-11-13 11:41:00,2.75861,2.75861,2.75685,2.75781,6250000.0
2009-11-13 11:42:00,2.75679,2.76087,2.75679,2.76047,6750000.0
2009-11-13 11:43:00,2.75862,2.75983,2.75744,2.75945,8880000.0
2009-11-13 11:44:00,2.75874,2.75956,2.75745,2.75946,8500000.0
2009-11-13 11:45:00,2.75833,2.76014,2.75672,2.75855,10750000.0
2009-11-13 11:46:00,2.75799,2.75905,2.75633,2.75648,10250000.0
2009-11-13 11:47:00,2.75941,2.76007,2.75373,2.7585,12000000.0
2009-11-13 11:48:00,2.75755,2.75997,2.75698,2.75997,6250000.0
2009-11-13 11:49:00,2.75902,2.75939,2.75609,2.75795,6000000.0
2009-11-13 11:50:00,2.75868,2.75946,2.75412,2.75901,6880000.0
2009-11-13 11:51:00,2.75756,2.75857,2.75547,2.75847,5880000.0
2009-11-13 11:52:00,2.75855,2.75914,2.75579,2.75737,7750000.0
2009-11-13 11:53:00,2.76,2.76,2.75706,2.75807,5500000.0
2009-11-13 11:54:00,2.75856,2.76039,2.75702,2.75817,9380000.0
2009-11-13 11:55:00,2.76082,2.76082,2.75425,2.75913,9380000.0
2009-11-13 11:56:00,2.75698,2.75952,2.755,2.75566,8250000.0
2009-11-13 11:57:00,2.75791,2.75976,2.75667,2.75848,9510000.0
2009-11-13 11:58:00,2.75967,2.75967,2.75716,2.75827,5750000.0
2009-11-13 11:59:00,2.76036,2.76036,2.75545,2.75919,8000000.0
2009-11-13 12:00:00,2.75729,2.76079,2.75669,2.75858,8750000.0
2009-11-13 12:01:00,2.7595,2.76036,2.75739,2.7597,9000000.0
2009-11-13 12:02:00,2.75973,2.76076,2.75878,2.75978,5250000.0
2009-11-13 12:03:00,2.76075,2.76126,2.75741,2.75744,6500000.0
2009-11-13 12:04:00,2.76052,2.76052,2.75453,2.75655,6000000.0
2009-11-13 12:05:00,2.75966,2.75966,2.75642,2.75934,8750000.0
2009-11-13 12:06:00,2.75987,2.76096,2.75528,2.7587,8750000.0
2009-11-13 12:07:00,2.76225,2.76323,2.75795,2.76029,8750000.0
2009-11-13 12:08:00,2.76062,2.76314,2.75786,2.76272,5880000.0
2009-11-13 12:09:00,2.76209,2.76386,2.76007,2.76386,6630000.0
2009-11-13 12:10:00,2.76097,2.76395,2.76097,2.76277,6500000.0
2009-11-13 12:11:00,2.76281,2.76283,2.76134,2.76134,7500000.0
2009-11-13 12:12:00,2.76054,2.76311,2.76054,2.76094,6250000.0
2009-11-13 12:13:00,2.76371,2.76371,2.76115,2.76115,6380000.0
2009-11-13 12:14:00,2.76131,2.76458,2.75952,2.76374,11250000.0
2009-11-13 12:15:00,2.76409,2.765,2.75836,2.76295,7500000.0
2009-11-13 12:16:00,2.76515,2.76557,2.76316,2.76523,10500000.0
2009-11-13 12:17:00,2.76593,2.76666,2.76339,2.76339,8630000.0
2009-11-13 12:18:00,2.76378,2.76636,2.76378,2.76541,10750000.0
2009-11-13 12:19:00,2.76465,2.76903,2.76465,2.76903,10750000.0
2009-11-13 12:20:00,2.76833,2.7693,2.76307,2.76578,7500000.0
2009-11-13 12:21:00,2.76934,2.76934,2.76204,2.76764,7250000.0
2009-11-13 12:22:00,2.76579,2.76827,2.76494,2.76766,6000000.0
2009-11-13 12:23:00,2.76871,2.76989,2.76745,2.769,8250000.0
2009-11-13 12:24:00,2.7693,2.77008,2.76466,2.76967,10250000.0
2009-11-13 12:25:00,2.76606,2.76901,2.76385,2.76704,10250000.0
2009-11-13 12:26:00,2.7688,2.7688,2.76522,2.76543,5750000.0
2009-11-13 12:27:00,2.76432,2.76739,2.76373,2.76373,7000000.0
2009-11-13 12:28:00,2.76716,2.76851,2.76215,2.76487,6750000.0
2009-11-13 12:29:00,2.76648,2.76791,2.76371,2.76528,9000000.0
2009-11-13 12:30:00,2.76894,2.76894,2.76631,2.76749,9250000.0
2009-11-13 12:31:00,2.77011,2.77017,2.76406,2.76832,7750000.0
2009-11-13 12:32:00,2.76675,2.77035,2.76632,2.76953,12130000.0
2009-11-13 12:33:00,2.76668,2.77088,2.76543,2.76775,10250000.0
2009-11-13 12:34:00,2.77056,2.77056,2.76622,2.76834,13880000.0
2009-11-13 12:35:00,2.76763,2.76905,2.76279,2.76905,6500000.0
2009-11-13 12:36:00,2.76571,2.76946,2.76551,2.76926,6500000.0
2009-11-13 12:37:00,2.76738,2.76898,2.76444,2.76884,10500000.0
2009-11-13 12:38:00,2.76892,2.76892,2.76429,2.76429,5750000.0
2009-11-13 12:39:00,2.7698,2.7698,2.76647,2.76799,7750000.0
2009-11-13 12:40:00,2.76748,2.76851,2.76554,2.76708,9000000.0
2009-11-13 12:41:00,2.76757,2.76935,2.76704,2.76828,6750000.0
2009-11-13 12:42:00,2.76421,2.77013,2.76421,2.77013,7000000.0
2009-11-13 12:43:00,2.76611,2.76902,2.76393,2.76393,5500000.0
2009-11-13 12:44:00,2.76801,2.76801,2.76175,2.7674,8000000.0
2009-11-13 12:45:00,2.76829,2.76829,2.7651,2.76667,11750000.0
2009-11-13 12:46:00,2.76666,2.76822,2.76288,2.76288,10500000.0
2009-11-13 12:47:00,2.76873,2.76873,2.76327,2.76768,6750000.0
2009-11-13 12:48:00,2.76761,2.76852,2.76352,2.76636,8500000.0
2009-11-13 12:49:00,2.76827,2.76827,2.76257,2.76257,8500000.0
2009-11-13 12:50:00,2.76734,2.76775,2.76409,2.76409,7750000.0
2009-11-13 12:51:00,2.76605,2.76624,2.76263,2.76623,6500000.0
2009-11-13 12:52:00,2.76618,2.76672,2.7644,2.7664,9750000.0
2009-11-13 12:53:00,2.76153,2.76649,2.76003,2.76003,9500000.0
2009-11-13 12:54:00,2.76442,2.76518,2.76346,2.76518,7250000.0
2009-11-13 12:55:00,2.76158,2.76427,2.76158,2.7638,6630000.0
2009-11-13 12:56:00,2.75922,2.76475,2.75922,2.7618,5750000.0
2009-11-13 12:57:00,2.76338,2.76585,2.76139,2.76224,8250000.0
2009-11-13 12:58:00,2.76344,2.76368,2.76088,2.76088,7750000.0
2009-11-13 12:59:00,2.76069,2.76209,2.75929,2.76209,9250000.0
2009-11-13 13:00:00,2.76199,2.76233,2.75688,2.76233,7880000.0
2009-11-13 13:01:00,2.7608,2.7627,2.75867,2.76071,10500000.0
2009-11-13 13:02:00,2.75975,2.76015,2.7566,2.75895,5750000.0
2009-11-13 13:03:00,2.75694,2.75919,2.75512,2.75853,11500000.0
2009-11-13 13:04:00,2.75794,2.75861,2.75414,2.75652,7630000.0
2009-11-13 13:05:00,2.75882,2.75926,2.75454,2.75926,5250000.0
2009-11-13 13:06:00,2.75762,2.75851,2.75471,2.75776,5250000.0
2009-11-13 13:07:00,2.75676,2.75807,2.75522,2.75668,10750000.0
2009-11-13 13:08:00,2.75623,2.75971,2.75541,2.75692,5130000.0
2009-11-13 13:09:00,2.75595,2.75891,2.75354,2.75599,8750000.0
2009-11-13 13:10:00,2.75426,2.75819,2.75426,2.75732,6000000.0
2009-11-13 13:11:00,2.75386,2.75821,2.75284,2.75284,6750000.0
2009-11-13 13:12:00,2.75662,2.75882,2.75487,2.75588,10250000.0
2009-11-13 13:13:00,2.75653,2.75735,2.75241,2.75433,5500000.0
2009-11-13 13:14:00,2.75851,2.75869,2.75605,2.75649,6250000.0
2009-11-13 13:15:00,2.75269,2.75829,2.75269,2.75829,9750000.0
2009-11-13 13:16:00,2.75173,2.75878,2.75173,2.75509,8750000.0
2009-11-13 13:17:00,2.75474,2.75833,2.75428,2.75428,5260000.0
2009-11-13 13:18:00,2.75698,2.75774,2.75607,2.75611,5250000.0
2009-11-13 13:19:00,2.75693,2.75774,2.75509,2.75659,12750000.0
2009-11-13 13:20:00,2.75487,2.75883,2.75387,2.75883,5500000.0
2009-11-13 13:21:00,2.75565,2.75945,2.75483,2.75483,10750000.0
2009-11-13 13:22:00,2.75726,2.759,2.75491,2.75877,8250000.0
2009-11-13 13:23:00,2.75832,2.75895,2.75516,2.75636,10750000.0
2009-11-13 13:24:00,2.75351,2.75933,2.75351,2.75645,10500000.0
2009-11-13 13:25:00,2.75827,2.76019,2.75691,2.75718,7250000.0
2009-11-13 13:26:00,2.7596,2.7596,2.754,2.75862,5630000.0
2009-11-13 13:27:00,2.75841,2.75943,2.75513,2.75926,8130000.0
2009-11-13 13:28:00,2.75639,2.75956,2.75413,2.75909,11250000.0
2009-11-13 13:29:00,2.75958,2.75958,2.75611,2.75863,9250000.0
2009-11-13 13:30:00,2.75734,2.75897,2.75405,2.75405,10000000.0
2009-11-13 13:31:00,2.75999,2.75999,2.7571,2.75933,10250000.0
2009-11-13 13:32:00,2.75892,2.76021,2.75777,2.76008,6250000.0
2009-11-13 13:33:00,2.75764,2.76021,2.75419,2.76014,8500000.0
2009-11-13 13:34:00,2.7532,2.76054,2.7532,2.76054,7000000.0
2009-11-13 13:35:00,2.7594,2.75955,2.75525,2.75525,8250000.0
2009-11-13 13:36:00,2.75791,2.7599,2.75607,2.75811,9000000.0
2009-11-13 13:37:00,2.75641,2.76014,2.75479,2.76014,5630000.0
2009-11-13 13:38:00,2.75918,2.76016,2.75684,2.75762,8000000.0
2009-11-13 13:39:00,2.75991,2.76014,2.75738,2.7599,7000000.0
2009-11-13 13:40:00,2.76195,2.762,2.75867,2.75867,6630000.0
2009-11-13 13:41:00,2.75951,2.76082,2.75703,2.76082,10000000.0
2009-11-13 13:42:00,2.75947,2.76173,2.75717,2.75811,7500000.0
2009-11-13 13:43:00,2.75995,2.76135,2.75589,2.76135,6750000.0
2009-11-13 13:44:00,2.7604,2.76135,2.75663,2.76054,8750000.0
2009-11-13 13:45:00,2.76077,2.76163,2.75639,2.76147,5630000.0
2009-11-13 13:46:00,2.76113,2.76225,2.75999,2.76078,7250000.0
2009-11-13 13:47:00,2.75827,2.76035,2.75727,2.75727,5250000.0
2009-11-13 13:48:00,2.7573,2.76168,2.7573,2.75746,9500000.0
2009-11-13 13:49:00,2.76018,2.76068,2.75474,2.75944,11750000.0
2009-11-13 13:50:00,2.75899,2.75977,2.75627,2.75963,9250000.0
2009-11-13 13:51:00,2.75526,2.75991,2.75526,2.75874,6750000.0
2009-11-13 13:52:00,2.75295,2.75775,2.75295,2.75551,7000000.0
2009-11-13 13:53:00,2.75505,2.75771,2.75505,2.75642,7000000.0
2009-11-13 13:54:00,2.757,2.75928,2.75342,2.75577,5880000.0
2009-11-13 13:55:00,2.75813,2.75965,2.75505,2.75944,7500000.0
2009-11-13 13:56:00,2.75839,2.75961,2.75677,2.75856,9250000.0
2009-11-13 13:57:00,2.76007,2.76007,2.75554,2.75807,10000000.0
2009-11-13 13:58:00,2.75954,2.75954,2.75364,2.75546,6500000.0
2009-11-13 13:59:00,2.75491,2.75693,2.75326,2.75326,6250000.0
2009-11-13 14:00:00,2.75714,2.75729,2.75463,2.75644,9630000.0
2009-11-13 14:01:00,2.75505,2.75792,2.75505,2.75697,8250000.0
2009-11-13 14:02:00,2.758,2.758,2.75452,2.75502,6500000.0
2009-11-13 14:03:00,2.75553,2.75621,2.75096,2.75099,8130000.0
2009-11-13 14:04:00,2.75555,2.75633,2.75346,2.75442,8250000.0
2009-11-13 14:05:00,2.7561,2.75684,2.7528,2.75531,11750000.0
2009-11-13 14:06:00,2.7568,2.75684,2.75431,2.75431,5500000.0
2009-11-13 14:07:00,2.75611,2.75733,2.75488,2.7552,8880000.0
2009-11-13 14:08:00,2.75638,2.75638,2.75199,2.75199,9250000.0
2009-11-13 14:09:00,2.75383,2.75468,2.7502,2.7502,12750000.0
2009-11-13 14:10:00,2.75193,2.75233,2.74885,2.75233,7130000.0
2009-11-13 14:11:00,2.75124,2.75124,2.74775,2.7509,9750000.0
2009-11-13 14:12:00,2.75373,2.75373,2.74723,2.74878,10250000.0
2009-11-13 14:13:00,2.75023,2.75325,2.75022,2.7521,6880000.0
2009-11-13 14:14:00,2.75031,2.7534,2.75003,2.75122,8250000.0
2009-11-13 14:15:00,2.74964,2.75365,2.74964,2.75355,11000000.0
2009-11-13 14:16:00,2.75079,2.75334,2.74861,2.75243,11130000.0
2009-11-13 14:17:00,2.75184,2.75335,2.7504,2.75257,9250000.0
2009-11-13 14:18:00,2.75416,2.75416,2.74949,2.74949,9250000.0
2009-11-13 14:19:00,2.75354,2.75375,2.74813,2.75248,7000000.0
2009-11-13 14:20:00,2.75363,2.75474,2.75264,2.75458,6250000.0
2009-11-13 14:21:00,2.75374,2.75386,2.75199,2.75261,11250000.0
2009-11-13 14:22:00,2.75506,2.75524,2.75189,2.75189,11500000.0
2009-11-13 14:23:00,2.75059,2.75483,2.75059,2.7539,9000000.0
2009-11-13 14:24:00,2.75343,2.7556,2.75193,2.75193,8630000.0
2009-11-13 14:25:00,2.75431,2.75504,2.74827,2.74827,11750000.0
2009-11-13 14:26:00,2.7496,2.75603,2.7496,2.75514,6500000.0
2009-11-13 14:27:00,2.75556,2.75654,2.75322,2.75519,9250000.0
2009-11-13 14:28:00,2.75375,2.75657,2.75354,2.75539,6500000.0
2009-11-13 14:29:00,2.75549,2.75854,2.75357,2.75593,6500000.0
2009-11-13 14:30:00,2.75563,2.75702,2.74989,2.75225,13500000.0
2009-11-13 14:31:00,2.75484,2.75628,2.75214,2.75415,8630000.0
2009-11-13 14:32:00,2.75627,2.75627,2.74767,2.74767,9250000.0
2009-11-13 14:33:00,2.75558,2.75574,2.75315,2.75387,12750000.0
2009-11-13 14:34:00,2.7523,2.75477,2.74933,2.75357,7000000.0
2009-11-13 14:35:00,2.75068,2.75503,2.7504,2.75142,7000000.0
2009-11-13 14:36:00,2.7527,2.75301,2.75124,2.75263,8500000.0
2009-11-13 14:37:00,2.75095,2.75314,2.7475,2.7475,7000000.0
2009-11-13 14:38:00,2.75148,2.7523,2.74626,2.75006,11760000.0
2009-11-13 14:39:00,2.75319,2.75319,2.74579,2.74972,6500000.0
2009-11-13 14:40:00,2.75351,2.75366,2.74894,2.7519,6000000.0
2009-11-13 14:41:00,2.75394,2.75394,2.74953,2.74953,7500000.0
2009-11-13 14:42:00,2.75206,2.75206,2.74712,2.74712,9000000.0
2009-11-13 14:43:00,2.75213,2.7531,2.7509,2.7509,5500000.0
2009-11-13 14:44:00,2.74736,2.75322,2.74736,2.75301,12250000.0
2009-11-13 14:45:00,2.74878,2.7543,2.74878,2.7543,7750000.0
2009-11-13 14:46:00,2.75326,2.75514,2.751,2.75179,7750000.0
2009-11-13 14:47:00,2.75483,2.75505,2.75181,2.75243,8250000.0
2009-11-13 14:48:00,2.75548,2.75984,2.74996,2.74996,10000000.0
2009-11-13 14:49:00,2.75234,2.75657,2.75234,2.75571,6250000.0
2009-11-13 14:50:00,2.75446,2.75894,2.75187,2.75756,10500000.0
2009-11-13 14:51:00,2.75813,2.75845,2.75267,2.75687,10750000.0
2009-11-13 14:52:00,2.75468,2.75839,2.75468,2.75778,7880000.0
2009-11-13 14:53:00,2.75605,2.75865,2.75579,2.75669,6250000.0
2009-11-13 14:54:00,2.75819,2.75903,2.75403,2.75795,6250000.0
2009-11-13 14:55:00,2.76061,2.7616,2.75613,2.75766,6250000.0
2009-11-13 14:56:00,2.76219,2.76333,2.75679,2.75679,8500000.0
2009-11-13 14:57:00,2.76149,2.76367,2.75939,2.76208,7010000.0
2009-11-13 14:58:00,2.76217,2.76245,2.75414,2.76004,6500000.0
2009-11-13 14:59:00,2.76079,2.76159,2.75677,2.75677,5250000.0
2009-11-13 15:00:00,2.75853,2.76173,2.75814,2.76173,7750000.0
2009-11-13 15:01:00,2.76127,2.76127,2.75923,2.75993,7000000.0
2009-11-13 15:02:00,2.7607,2.76222,2.75928,2.75928,9250000.0
2009-11-13 15:03:00,2.76332,2.76377,2.75966,2.76239,8630000.0
2009-11-13 15:04:00,2.76306,2.76375,2.7594,2.76347,10880000.0
2009-11-13 15:05:00,2.76451,2.76602,2.75924,2.76368,9750000.0
2009-11-13 15:06:00,2.7651,2.76691,2.76001,2.76691,6750000.0
2009-11-13 15:07:00,2.76508,2.76656,2.76329,2.76587,11500000.0
2009-11-13 15:08:00,2.76302,2.76623,2.76146,2.76359,10000000.0
2009-11-13 15:09:00,2.76647,2.76647,2.76241,2.7637,5250000.0
2009-11-13 15:10:00,2.76289,2.76389,2.75906,2.76233,11130000.0
2009-11-13 15:11:00,2.76385,2.76438,2.75991,2.76438,8750000.0
2009-11-13 15:12:00,2.76242,2.76291,2.7593,2.76073,6250000.0
2009-11-13 15:13:00,2.76233,2.76239,2.75957,2.76149,6500000.0
2009-11-13 15:14:00,2.75959,2.7629,2.75907,2.75921,4880000.0
2009-11-13 15:15:00,2.76057,2.76293,2.75855,2.75882,6500000.0
2009-11-13 15:16:00,2.75639,2.76072,2.75547,2.75721,8750000.0
2009-11-13 15:17:00,2.76068,2.76068,2.75446,2.75946,8750000.0
2009-11-13 15:18:00,2.76083,2.76083,2.75509,2.75922,11250000.0
2009-11-13 15:19:00,2.75519,2.759,2.755,2.755,10500000.0
2009-11-13 15:20:00,2.75964,2.76009,2.75586,2.75947,10500000.0
2009-11-13 15:21:00,2.75931,2.75942,2.75222,2.75564,6250000.0
2009-11-13 15:22:00,2.75614,2.75927,2.7524,2.75255,9000000.0
2009-11-13 15:23:00,2.7548,2.75801,2.7548,2.75562,5250000.0
2009-11-13 15:24:00,2.75491,2.75932,2.75491,2.75732,5750000.0
2009-11-13 15:25:00,2.75781,2.75837,2.75228,2.75485,8750000.0
2009-11-13 15:26:00,2.75891,2.75891,2.75498,2.75804,9630000.0
2009-11-13 15:27:00,2.75879,2.75885,2.754,2.754,11500000.0
2009-11-13 15:28:00,2.75952,2.76009,2.75634,2.75634,5500000.0
2009-11-13 15:29:00,2.75288,2.76,2.75274,2.75274,13130000.0
2009-11-13 15:30:00,2.7564,2.75831,2.75143,2.75587,6750000.0
2009-11-13 15:31:00,2.75249,2.75672,2.75138,2.755,12750000.0
2009-11-13 15:32:00,2.75485,2.75655,2.74997,2.75491,8630000.0
2009-11-13 15:33:00,2.75602,2.75602,2.75147,2.75147,8000000.0
2009-11-13 15:34:00,2.75357,2.75401,2.75093,2.75093,10000000.0
2009-11-13 15:35:00,2.75201,2.75516,2.74755,2.74755,9750000.0
2009-11-13 15:36:00,2.75372,2.75372,2.74573,2.75021,9750000.0
2009-11-13 15:37:00,2.74988,2.75338,2.74907,2.752,8750000.0
2009-11-13 15:38:00,2.74604,2.75468,2.74604,2.75325,9250000.0
2009-11-13 15:39:00,2.7524,2.75559,2.74853,2.75318,8500000.0
2009-11-13 15:40:00,2.75304,2.7542,2.75078,2.75305,10500000.0
2009-11-13 15:41:00,2.75152,2.75682,2.75119,2.75468,12000000.0
2009-11-13 15:42:00,2.75439,2.75439,2.75087,2.75352,11250000.0
2009-11-13 15:43:00,2.75246,2.75434,2.75129,2.75259,7000000.0
2009-11-13 15:44:00,2.75273,2.75601,2.75038,2.75601,8500000.0
2009-11-13 15:45:00,2.757,2.75738,2.75449,2.75669,9250000.0
2009-11-13 15:46:00,2.75437,2.75741,2.75262,2.7545,8640000.0
2009-11-13 15:47:00,2.75065,2.75697,2.75065,2.75154,9250000.0
2009-11-13 15:48:00,2.75579,2.75675,2.75248,2.75493,8250000.0
2009-11-13 15:49:00,2.7576,2.75788,2.7521,2.75517,7000000.0
2009-11-13 15:50:00,2.75179,2.75817,2.75179,2.75704,6000000.0
2009-11-13 15:51:00,2.75548,2.75831,2.75548,2.7564,8250000.0
2009-11-13 15:52:00,2.75516,2.75997,2.75437,2.75569,7500000.0
2009-11-13 15:53:00,2.75831,2.75933,2.75699,2.75822,5250000.0
2009-11-13 15:54:00,2.75683,2.76104,2.75683,2.7588,6250000.0
2009-11-13 15:55:00,2.75888,2.76072,2.75641,2.75648,7000000.0
2009-11-13 15:56:00,2.7595,2.76128,2.7568,2.7602,8750000.0
2009-11-13 15:57:00,2.75883,2.7617,2.75847,2.76011,7250000.0
2009-11-13 15:58:00,2.7599,2.76081,2.75626,2.76003,11750000.0
2009-11-13 15:59:00,2.75871,2.75947,2.75675,2.75675,6000000.0
2009-11-13 16:00:00,2.75984,2.75984,2.75645,2.75839,6750000.0
2009-11-13 16:01:00,2.75765,2.76022,2.75511,2.75965,8750000.0
2009-11-13 16:02:00,2.75846,2.76228,2.75846,2.76189,5130000.0
2009-11-13 16:03:00,2.76265,2.76366,2.75986,2.76331,8500000.0
2009-11-13 16:04:00,2.76422,2.76449,2.76181,2.76389,9000000.0
2009-11-13 16:05:00,2.76264,2.76615,2.76045,2.76489,10750000.0
2009-11-13 16:06:00,2.76388,2.76554,2.7608,2.76427,9000000.0
2009-11-13 16:07:00,2.7642,2.76484,2.76054,2.76156,10500000.0
2009-11-13 16:08:00,2.76545,2.76545,2.75969,2.76363,6250000.0
2009-11-13 16:09:00,2.76244,2.76405,2.76015,2.76119,10250000.0
2009-11-13 16:10:00,2.76433,2.76567,2.75971,2.76201,8500000.0
2009-11-13 16:11:00,2.76569,2.76672,2.76492,2.76623,8130000.0
2009-11-13 16:12:00,2.76583,2.76832,2.76536,2.76539,5500000.0
2009-11-13 16:13:00,2.76713,2.76771,2.76623,2.76718,13500000.0
2009-11-13 16:14:00,2.76722,2.76811,2.76449,2.76547,9500000.0
2009-11-13 16:15:00,2.76728,2.76743,2.76522,2.76726,9250000.0
2009-11-13 16:16:00,2.76107,2.76689,2.76107,2.76661,5500000.0
2009-11-13 16:17:00,2.7685,2.76853,2.76406,2.76565,7000000.0
2009-11-13 16:18:00,2.76593,2.76593,2.76156,2.7626,11500000.0
2009-11-13 16:19:00,2.76574,2.76792,2.76541,2.76541,6000000.0
2009-11-13 16:20:00,2.76737,2.76796,2.76523,2.76529,6000000.0
2009-11-13 16:21:00,2.76686,2.76902,2.76504,2.76781,8500000.0
2009-11-13 16:22:00,2.76445,2.77059,2.76445,2.77035,9000000.0
2009-11-13 16:23:00,2.76817,2.77162,2.76807,2.77104,6000000.0
2009-11-13 16:24:00,2.76884,2.77033,2.76636,2.77033,5500000.0
2009-11-13 16:25:00,2.77001,2.77001,2.76619,2.768,7250000.0
2009-11-13 16:26:00,2.76803,2.76871,2.76216,2.7656,11000000.0
2009-11-13 16:27:00,2.76672,2.76861,2.76468,2.76468,10130000.0
2009-11-13 16:28:00,2.76882,2.76943,2.76338,2.76709,7250000.0
2009-11-13 16:29:00,2.76935,2.76962,2.76412,2.76761,8750000.0
2009-11-13 16:30:00,2.76519,2.76936,2.76519,2.76783,5750000.0
2009-11-13 16:31:00,2.76773,2.76799,2.76613,2.76733,7750000.0
2009-11-13 16:32:00,2.76723,2.76851,2.76451,2.76546,9630000.0
2009-11-13 16:33:00,2.76613,2.76725,2.76434,2.76449,5250000.0
2009-11-13 16:34:00,2.76991,2.77101,2.76374,2.76912,9250000.0
2009-11-13 16:35:00,2.77045,2.77225,2.76683,2.76998,8250000.0
2009-11-13 16:36:00,2.7734,2.77345,2.77105,2.77265,11000000.0
2009-11-13 16:37:00,2.77243,2.77281,2.7668,2.77281,5500000.0
2009-11-13 16:38:00,2.77087,2.77157,2.76726,2.77157,9250000.0
2009-11-13 16:39:00,2.76956,2.76956,2.76703,2.76769,10750000.0
2009-11-13 16:40:00,2.76554,2.76841,2.76296,2.76459,8250000.0
2009-11-13 16:41:00,2.76856,2.76856,2.76396,2.76789,7250000.0
2009-11-13 16:42:00,2.76723,2.76846,2.76507,2.76658,8250000.0
2009-11-13 16:43:00,2.76579,2.76937,2.76483,2.76858,9000000.0
2009-11-13 16:44:00,2.76867,2.76902,2.76474,2.7679,10250000.0
2009-11-13 16:45:00,2.76951,2.76951,2.76513,2.76804,12750000.0
2009-11-13 16:46:00,2.76997,2.76997,2.76551,2.76832,11000000.0
2009-11-13 16:47:00,2.76878,2.76878,2.7661,2.76615,6750000.0
2009-11-13 16:48:00,2.76395,2.76895,2.76395,2.76706,5630000.0
2009-11-13 16:49:00,2.76536,2.76768,2.76436,2.76696,5250000.0
2009-11-13 16:50:00,2.76747,2.76827,2.76474,2.76589,8500000.0
2009-11-13 16:51:00,2.76102,2.76694,2.76102,2.76496,8500000.0
2009-11-13 16:52:00,2.7676,2.76805,2.76188,2.76648,8250000.0
2009-11-13 16:53:00,2.76701,2.76752,2.765,2.76746,5250000.0
2009-11-13 16:54:00,2.76441,2.76617,2.76386,2.76386,9750000.0
2009-11-13 16:55:00,2.76527,2.76966,2.76527,2.76966,8250000.0
2009-11-13 16:56:00,2.76507,2.7745,2.76507,2.7745,12380000.0
2009-11-13 16:57:00,2.77197,2.77544,2.76895,2.77544,8500000.0
2009-11-13 16:58:00,2.77459,2.77492,2.7706,2.77407,9000000.0
2009-11-13 16:59:00,2.77396,2.77567,2.7736,2.77471,10750000.0
2009-11-13 17:00:00,2.77356,2.77644,2.77356,2.77469,14880000.0
2009-11-13 17:01:00,2.77259,2.77314,2.77016,2.77016,6880000.0
2009-11-13 17:02:00,2.76691,2.77439,2.76691,2.77066,14500000.0
2009-11-13 17:03:00,2.7737,2.77374,2.76692,2.77084,9250000.0
2009-11-13 17:04:00,2.77174,2.77255,2.7691,2.77061,6000000.0
2009-11-13 17:05:00,2.7656,2.77241,2.7656,2.76943,12000000.0
2009-11-13 17:06:00,2.77012,2.77211,2.76988,2.77095,4880000.0
2009-11-13 17:07:00,2.76911,2.77163,2.76713,2.76866,7750000.0
2009-11-13 17:08:00,2.76739,2.77022,2.76485,2.76984,7000000.0
2009-11-13 17:09:00,2.76977,2.77077,2.76772,2.76825,9000000.0
2009-11-13 17:10:00,2.76847,2.76847,2.76356,2.76711,6250000.0
2009-11-13 17:11:00,2.76712,2.76887,2.76346,2.76643,7750000.0
2009-11-13 17:12:00,2.76454,2.76897,2.76454,2.76888,7000000.0
2009-11-13 17:13:00,2.76667,2.76998,2.76526,2.76927,9250000.0
2009-11-13 17:14:00,2.76659,2.76969,2.7657,2.76708,8750000.0
2009-11-13 17:15:00,2.76953,2.77008,2.76477,2.76868,13500000.0
2009-11-13 17:16:00,2.76933,2.76933,2.7657,2.76901,7760000.0
2009-11-13 17:17:00,2.76775,2.76956,2.76534,2.76797,5880000.0
2009-11-13 17:18:00,2.76241,2.76867,2.76235,2.76704,6000000.0
2009-11-13 17:19:00,2.76517,2.76995,2.76517,2.76995,5500000.0
2009-11-13 17:20:00,2.76568,2.7687,2.76506,2.76506,7000000.0
2009-11-13 17:21:00,2.76584,2.76816,2.7603,2.76632,6000000.0
2009-11-13 17:22:00,2.76371,2.76647,2.76236,2.76507,5500000.0
2009-11-13 17:23:00,2.76455,2.76493,2.75775,2.76488,6250000.0
2009-11-13 17:24:00,2.76447,2.76616,2.76107,2.76552,8500000.0
2009-11-13 17:25:00,2.7637,2.76608,2.76231,2.76608,6500000.0
2009-11-13 17:26:00,2.7648,2.76703,2.7648,2.76587,6250000.0
2009-11-13 17:27:00,2.76509,2.76722,2.76029,2.76685,8750000.0
2009-11-13 17:28:00,2.76548,2.76697,2.7613,2.76448,10750000.0
2009-11-13 17:29:00,2.76743,2.76865,2.76543,2.76543,8130000.0
2009-11-13 17:30:00,2.76777,2.77586,2.76639,2.7695,6500000.0
2009-11-13 17:31:00,2.76876,2.76934,2.76234,2.76427,9500000.0
2009-11-13 17:32:00,2.76544,2.76902,2.76399,2.76875,8380000.0
2009-11-13 17:33:00,2.76762,2.77041,2.76626,2.76626,9000000.0
2009-11-13 17:34:00,2.76577,2.77088,2.76517,2.76819,5500000.0
2009-11-13 17:35:00,2.76746,2.77048,2.76457,2.76895,8380000.0
2009-11-13 17:36:00,2.76559,2.76952,2.76559,2.76732,7250000.0
2009-11-13 17:37:00,2.76569,2.76839,2.76405,2.76507,11000000.0
2009-11-13 17:38:00,2.76613,2.7676,2.76276,2.76629,7000000.0
2009-11-13 17:39:00,2.76414,2.76558,2.76251,2.76393,10250000.0
2009-11-13 17:40:00,2.76478,2.76625,2.76389,2.76562,8750000.0
2009-11-13 17:41:00,2.76206,2.76644,2.75924,2.75924,6750000.0
2009-11-13 17:42:00,2.76418,2.76466,2.76291,2.7638,10750000.0
2009-11-13 17:43:00,2.76219,2.76377,2.75887,2.76125,6750000.0
2009-11-13 17:44:00,2.76202,2.76307,2.76033,2.76104,11000000.0
2009-11-13 17:45:00,2.75722,2.76131,2.75722,2.75813,8000000.0
2009-11-13 17:46:00,2.75835,2.75971,2.7555,2.75867,11750000.0
2009-11-13 17:47:00,2.75614,2.75877,2.75493,2.75699,11380000.0
2009-11-13 17:48:00,2.76037,2.76079,2.75432,2.75432,7500000.0
2009-11-13 17:49:00,2.75999,2.75999,2.75571,2.75571,7380000.0
2009-11-13 17:50:00,2.75802,2.75802,2.75102,2.75322,8250000.0
2009-11-13 17:51:00,2.75537,2.75688,2.75145,2.75494,12250000.0
2009-11-13 17:52:00,2.75252,2.75449,2.74845,2.74845,7250000.0
2009-11-13 17:53:00,2.74978,2.7525,2.74978,2.7511,5750000.0
2009-11-13 17:54:00,2.74906,2.75197,2.74862,2.74885,7750000.0
2009-11-13 17:55:00,2.75222,2.75222,2.74647,2.74647,11750000.0
2009-11-13 17:56:00,2.75103,2.75117,2.74708,2.74865,9500000.0
2009-11-13 17:57:00,2.74808,2.7502,2.74627,2.74922,8880000.0
2009-11-13 17:58:00,2.7492,2.7511,2.74767,2.74824,6000000.0
2009-11-13 17:59:00,2.74749,2.74967,2.74393,2.74393,8380000.0
2009-11-13 18:00:00,2.7507,2.75092,2.748,2.7504,6380000.0
2009-11-13 18:01:00,2.75071,2.75138,2.74641,2.75047,8630000.0
2009-11-13 18:02:00,2.7512,2.75134,2.74828,2.74906,7000000.0
2009-11-13 18:03:00,2.75014,2.75069,2.74916,2.74928,7500000.0
2009-11-13 18:04:00,2.74857,2.7517,2.74707,2.7489,7000000.0
2009-11-13 18:05:00,2.75238,2.75238,2.74648,2.75171,6630000.0
2009-11-13 18:06:00,2.74987,2.75232,2.74828,2.75193,12750000.0
2009-11-13 18:07:00,2.75243,2.7528,2.74925,2.7506,5630000.0
2009-11-13 18:08:00,2.75158,2.75158,2.75013,2.75144,11250000.0
2009-11-13 18:09:00,2.75181,2.75288,2.74976,2.75258,7880000.0
2009-11-13 18:10:00,2.75067,2.75207,2.75032,2.75168,5750000.0
2009-11-13 18:11:00,2.75295,2.75312,2.75048,2.75247,7750000.0
2009-11-13 18:12:00,2.75221,2.75362,2.74781,2.75312,5250000.0
2009-11-13 18:13:00,2.75193,2.75281,2.74936,2.75036,9000000.0
2009-11-13 18:14:00,2.75209,2.7531,2.74866,2.7511,8500000.0
2009-11-13 18:15:00,2.75107,2.754,2.74922,2.75285,10000000.0
2009-11-13 18:16:00,2.75372,2.75372,2.74853,2.74886,8890000.0
2009-11-13 18:17:00,2.74823,2.75503,2.74823,2.75183,5500000.0
2009-11-13 18:18:00,2.75458,2.75525,2.75032,2.75481,8500000.0
2009-11-13 18:19:00,2.75129,2.7527,2.74756,2.75251,10250000.0
2009-11-13 18:20:00,2.75331,2.75364,2.75039,2.75039,8000000.0
2009-11-13 18:21:00,2.75077,2.75202,2.74912,2.75039,5500000.0
2009-11-13 18:22:00,2.75056,2.75322,2.74592,2.75119,11000000.0
2009-11-13 18:23:00,2.75125,2.75183,2.74756,2.74773,11000000.0
2009-11-13 18:24:00,2.75096,2.75135,2.74848,2.75135,10000000.0
2009-11-13 18:25:00,2.75124,2.75124,2.74969,2.74974,7750000.0
2009-11-13 18:26:00,2.74693,2.75051,2.74681,2.74813,11000000.0
2009-11-13 18:27:00,2.75161,2.75161,2.7456,2.74767,9000000.0
2009-11-13 18:28:00,2.75112,2.75112,2.74599,2.74982,10000000.0
2009-11-13 18:29:00,2.75089,2.75112,2.748,2.74822,8880000.0
2009-11-13 18:30:00,2.74998,2.75174,2.74844,2.74844,8750000.0
2009-11-13 18:31:00,2.75225,2.75225,2.75001,2.75004,5500000.0
2009-11-13 18:32:00,2.75037,2.75112,2.7465,2.7465,8500000.0
2009-11-13 18:33:00,2.7497,2.75197,2.74829,2.75197,6500000.0
2009-11-13 18:34:00,2.74919,2.75259,2.74806,2.7496,9130000.0
2009-11-13 18:35:00,2.75198,2.75206,2.74841,2.75185,9500000.0
2009-11-13 18:36:00,2.75056,2.75066,2.74848,2.75066,9750000.0
2009-11-13 18:37:00,2.74977,2.75069,2.74774,2.74774,6750000.0
2009-11-13 18:38:00,2.75042,2.75165,2.74445,2.74445,8000000.0
2009-11-13 18:39:00,2.74937,2.75133,2.74565,2.74565,8250000.0
2009-11-13 18:40:00,2.75039,2.75056,2.74405,2.74753,6250000.0
2009-11-13 18:41:00,2.74998,2.75083,2.74854,2.74867,9250000.0
2009-11-13 18:42:00,2.75132,2.7517,2.74693,2.75018,13250000.0
2009-11-13 18:43:00,2.75007,2.75225,2.74952,2.75105,10000000.0
2009-11-13 18:44:00,2.74666,2.75322,2.74666,2.75066,7750000.0
2009-11-13 18:45:00,2.7529,2.75339,2.74856,2.75326,10250000.0
2009-11-13 18:46:00,2.75434,2.75452,2.7482,2.75359,7250000.0
2009-11-13 18:47:00,2.75338,2.75419,2.75044,2.75282,7250000.0
2009-11-13 18:48:00,2.75103,2.75461,2.75095,2.75368,6250000.0
2009-11-13 18:49:00,2.75481,2.75526,2.75038,2.75272,5500000.0
2009-11-13 18:50:00,2.75483,2.75483,2.74898,2.75166,6250000.0
2009-11-13 18:51:00,2.75305,2.7535,2.75005,2.75193,7750000.0
2009-11-13 18:52:00,2.75062,2.75296,2.74923,2.75172,9500000.0
2009-11-13 18:53:00,2.75347,2.75347,2.74672,2.75231,11000000.0
2009-11-13 18:54:00,2.75271,2.75376,2.74979,2.74979,7750000.0
2009-11-13 18:55:00,2.75207,2.75321,2.75114,2.75114,7000000.0
2009-11-13 18:56:00,2.75436,2.75436,2.74823,2.75098,7000000.0
2009-11-13 18:57:00,2.7535,2.7535,2.75148,2.75186,6000000.0
2009-11-13 18:58:00,2.75378,2.75415,2.74676,2.75125,7500000.0
2009-11-13 18:59:00,2.75206,2.75384,2.75014,2.75014,6630000.0
2009-11-13 19:00:00,2.75277,2.75338,2.75119,2.75156,6380000.0
2009-11-13 19:01:00,2.75096,2.7529,2.7467,2.74854,8000000.0
2009-11-13 19:02:00,2.75087,2.75227,2.74733,2.75012,7750000.0
2009-11-13 19:03:00,2.75186,2.75188,2.74494,2.74494,5250000.0
2009-11-13 19:04:00,2.75099,2.75099,2.74502,2.7464,6000000.0
2009-11-13 19:05:00,2.74829,2.74974,2.74719,2.74813,6250000.0
2009-11-13 19:06:00,2.74522,2.74874,2.74326,2.74613,13000000.0
2009-11-13 19:07:00,2.74715,2.74767,2.74587,2.74749,8000000.0
2009-11-13 19:08:00,2.74819,2.74819,2.74469,2.74675,9380000.0
2009-11-13 19:09:00,2.74738,2.74738,2.7438,2.74404,14750000.0
2009-11-13 19:10:00,2.74808,2.74808,2.74223,2.74783,10500000.0
2009-11-13 19:11:00,2.7452,2.74848,2.74381,2.74705,5250000.0
2009-11-13 19:12:00,2.74788,2.74788,2.74175,2.74458,5250000.0
2009-11-13 19:13:00,2.74774,2.74774,2.74075,2.74548,10130000.0
2009-11-13 19:14:00,2.7452,2.74628,2.74125,2.74232,7000000.0
2009-11-13 19:15:00,2.74653,2.74786,2.7435,2.74658,7750000.0
2009-11-13 19:16:00,2.74644,2.74646,2.74201,2.74263,8250000.0
2009-11-13 19:17:00,2.74484,2.74722,2.74258,2.74573,7130000.0
2009-11-13 19:18:00,2.747,2.747,2.74329,2.74415,6750000.0
2009-11-13 19:19:00,2.74592,2.74673,2.74279,2.74335,12500000.0
2009-11-13 19:20:00,2.74627,2.74627,2.74363,2.74579,10380000.0
2009-11-13 19:21:00,2.74329,2.74532,2.74329,2.74479,8250000.0
2009-11-13 19:22:00,2.74546,2.74645,2.74317,2.74317,7000000.0
2009-11-13 19:23:00,2.7463,2.74661,2.74059,2.74558,6750000.0
2009-11-13 19:24:00,2.7433,2.74557,2.7389,2.74331,9250000.0
2009-11-13 19:25:00,2.74551,2.74551,2.74082,2.74531,8500000.0
2009-11-13 19:26:00,2.7425,2.74588,2.7425,2.74498,7500000.0
2009-11-13 19:27:00,2.74258,2.74498,2.74239,2.74391,5500000.0
2009-11-13 19:28:00,2.74467,2.74467,2.7408,2.7408,6880000.0
2009-11-13 19:29:00,2.74326,2.74467,2.74011,2.74381,9000000.0
2009-11-13 19:30:00,2.73943,2.74377,2.73943,2.74212,7250000.0
2009-11-13 19:31:00,2.74087,2.74497,2.74087,2.74439,8250000.0
2009-11-13 19:32:00,2.74519,2.74519,2.73908,2.74331,11750000.0
2009-11-13 19:33:00,2.7426,2.74366,2.74074,2.74074,12630000.0
2009-11-13 19:34:00,2.74133,2.7449,2.74024,2.74372,8750000.0
2009-11-13 19:35:00,2.74101,2.74324,2.73998,2.74231,8880000.0
2009-11-13 19:36:00,2.7434,2.74344,2.73734,2.73946,5500000.0
2009-11-13 19:37:00,2.74169,2.74287,2.73641,2.74075,10750000.0
2009-11-13 19:38:00,2.7379,2.74266,2.7379,2.74147,9000000.0
2009-11-13 19:39:00,2.73888,2.74383,2.73818,2.73988,8130000.0
2009-11-13 19:40:00,2.74368,2.74369,2.73821,2.74035,5750000.0
2009-11-13 19:41:00,2.74169,2.7427,2.73975,2.73975,10750000.0
2009-11-13 19:42:00,2.73902,2.74268,2.73902,2.74248,7250000.0
2009-11-13 19:43:00,2.74176,2.74266,2.74069,2.74069,6750000.0
2009-11-13 19:44:00,2.741,2.741,2.73776,2.74007,7750000.0
2009-11-13 19:45:00,2.74021,2.7428,2.73989,2.74045,5750000.0
2009-11-13 19:46:00,2.74188,2.74188,2.73945,2.74095,9250000.0
2009-11-13 19:47:00,2.73715,2.74298,2.73715,2.74265,5250000.0
2009-11-13 19:48:00,2.73986,2.74388,2.73986,2.74177,6750000.0
2009-11-13 19:49:00,2.74379,2.74379,2.73674,2.74043,15130000.0
2009-11-13 19:50:00,2.74264,2.7432,2.74196,2.74291,5750000.0
2009-11-13 19:51:00,2.74275,2.74313,2.73895,2.74055,7000000.0
2009-11-13 19:52:00,2.74391,2.74391,2.7377,2.7377,11750000.0
2009-11-13 19:53:00,2.7414,2.74404,2.73946,2.7408,11250000.0
2009-11-13 19:54:00,2.74316,2.74402,2.74177,2.74355,7880000.0
2009-11-13 19:55:00,2.74304,2.74304,2.73856,2.74076,10250000.0
2009-11-13 19:56:00,2.74363,2.74375,2.74028,2.74336,8000000.0
2009-11-13 19:57:00,2.74346,2.74409,2.73986,2.74278,6000000.0
2009-11-13 19:58:00,2.74116,2.74267,2.73792,2.73979,5250000.0
2009-11-13 19:59:00,2.74001,2.7418,2.73845,2.7418,8500000.0
2009-11-13 20:00:00,2.74226,2.74226,2.74019,2.74165,7750000.0
2009-11-13 20:01:00,2.74161,2.74266,2.7389,2.74266,8380000.0
2009-11-13 20:02:00,2.74019,2.74157,2.73821,2.74026,6000000.0
2009-11-13 20:03:00,2.74305,2.74305,2.73962,2.74269,7750000.0
2009-11-13 20:04:00,2.74147,2.74226,2.74048,2.74226,6250000.0
2009-11-13 20:05:00,2.74337,2.74349,2.74018,2.74032,5130000.0
2009-11-13 20:06:00,2.74216,2.74293,2.73928,2.7415,13000000.0
2009-11-13 20:07:00,2.73968,2.74267,2.73788,2.74186,5750000.0
2009-11-13 20:08:00,2.74369,2.74369,2.73856,2.73983,7250000.0
2009-11-13 20:09:00,2.74054,2.74295,2.73681,2.74252,7250000.0
2009-11-13 20:10:00,2.73872,2.74357,2.73605,2.73992,5630000.0
2009-11-13 20:11:00,2.74216,2.74283,2.74012,2.74274,7000000.0
2009-11-13 20:12:00,2.73849,2.7433,2.73793,2.74283,7500000.0
2009-11-13 20:13:00,2.74291,2.74344,2.74084,2.74168,9000000.0
2009-11-13 20:14:00,2.74168,2.74382,2.73899,2.74382,7750000.0
2009-11-13 20:15:00,2.74173,2.74402,2.73695,2.73695,7250000.0
2009-11-13 20:16:00,2.74371,2.74372,2.73716,2.74035,9750000.0
2009-11-13 20:17:00,2.73898,2.74386,2.73898,2.74064,12500000.0
2009-11-13 20:18:00,2.74339,2.74339,2.73865,2.74061,7750000.0
2009-11-13 20:19:00,2.74303,2.74401,2.73904,2.74386,6750000.0
2009-11-13 20:20:00,2.7433,2.74345,2.73741,2.73741,8000000.0
2009-11-13 20:21:00,2.74114,2.74358,2.73827,2.74202,8500000.0
2009-11-13 20:22:00,2.74283,2.74393,2.74182,2.74332,12250000.0
2009-11-13 20:23:00,2.74379,2.74397,2.73764,2.74305,11500000.0
2009-11-13 20:24:00,2.74264,2.74406,2.74127,2.74406,6750000.0
2009-11-13 20:25:00,2.74328,2.74328,2.73991,2.73991,6130000.0
2009-11-13 20:26:00,2.73932,2.74299,2.73759,2.74295,9750000.0
2009-11-13 20:27:00,2.74108,2.74226,2.73963,2.74041,9750000.0
2009-11-13 20:28:00,2.74252,2.74355,2.73765,2.74014,8000000.0
2009-11-13 20:29:00,2.74191,2.74235,2.73966,2.74004,6250000.0
2009-11-13 20:30:00,2.74052,2.74283,2.73954,2.74255,12250000.0
2009-11-13 20:31:00,2.74073,2.74317,2.73752,2.73935,10500000.0
2009-11-13 20:32:00,2.74251,2.74277,2.73669,2.74277,8500000.0
2009-11-13 20:33:00,2.74169,2.74325,2.74102,2.74325,5500000.0
2009-11-13 20:34:00,2.74255,2.74255,2.74007,2.74123,7880000.0
2009-11-13 20:35:00,2.73909,2.74002,2.73544,2.73941,7000000.0
2009-11-13 20:36:00,2.73979,2.74188,2.73738,2.73955,5500000.0
2009-11-13 20:37:00,2.73855,2.74167,2.73855,2.74034,7380000.0
2009-11-13 20:38:00,2.7374,2.74106,2.7374,2.74082,8750000.0
2009-11-13 20:39:00,2.74157,2.742,2.73863,2.73863,8500000.0
2009-11-13 20:40:00,2.73705,2.74151,2.73705,2.74151,7750000.0
2009-11-13 20:41:00,2.74279,2.74279,2.73733,2.74017,6500000.0
2009-11-13 20:42:00,2.73844,2.74246,2.73844,2.74238,10380000.0
2009-11-13 20:43:00,2.73799,2.74236,2.73799,2.74162,9500000.0
2009-11-13 20:44:00,2.74156,2.74156,2.73661,2.74124,8000000.0
2009-11-13 20:45:00,2.7416,2.74189,2.73926,2.74114,10000000.0
2009-11-13 20:46:00,2.74201,2.74228,2.73905,2.73905,8500000.0
2009-11-13 20:47:00,2.73888,2.74318,2.73888,2.74284,10250000.0
2009-11-13 20:48:00,2.74103,2.7431,2.74015,2.74034,9000000.0
2009-11-13 20:49:00,2.73855,2.74351,2.73855,2.74182,8750000.0
2009-11-13 20:50:00,2.74155,2.74379,2.74029,2.74077,6630000.0
2009-11-13 20:51:00,2.74238,2.74369,2.74001,2.74319,9750000.0
2009-11-13 20:52:00,2.74211,2.74353,2.74139,2.74273,8500000.0
2009-11-13 20:53:00,2.73963,2.74343,2.73801,2.74045,15500000.0
2009-11-13 20:54:00,2.73687,2.74335,2.73687,2.74296,6750000.0
2009-11-13 20:55:00,2.73845,2.74539,2.73845,2.74187,9000000.0
2009-11-13 20:56:00,2.74383,2.74383,2.73766,2.74141,7750000.0
2009-11-13 20:57:00,2.74351,2.7442,2.7422,2.74283,8630000.0
2009-11-13 20:58:00,2.74449,2.74449,2.73864,2.73867,5500000.0
2009-11-13 20:59:00,2.7414,2.74426,2.7414,2.74371,6500000.0
2009-11-13 21:00:00,2.74252,2.7439,2.74193,2.74353,5500000.0
2009-11-13 21:01:00,2.74323,2.744,2.74231,2.74265,11500000.0
2009-11-13 21:02:00,2.74283,2.74365,2.7401,2.7419,8500000.0
2009-11-13 21:03:00,2.74025,2.74383,2.73784,2.74206,8750000.0
2009-11-13 21:04:00,2.74473,2.74481,2.73943,2.74267,10380000.0
2009-11-13 21:05:00,2.74457,2.74509,2.74196,2.74196,6750000.0
2009-11-13 21:06:00,2.74213,2.74335,2.73888,2.73888,5500000.0
2009-11-13 21:07:00,2.74296,2.74416,2.74067,2.74129,8750000.0
2009-11-13 21:08:00,2.74072,2.74384,2.73943,2.7429,12500000.0
2009-11-13 21:09:00,2.74411,2.74411,2.74163,2.74333,6500000.0
2009-11-13 21:10:00,2.74227,2.74294,2.73827,2.74288,8750000.0
2009-11-13 21:11:00,2.74309,2.74309,2.73951,2.74243,7250000.0
2009-11-13 21:12:00,2.73844,2.74338,2.73844,2.74046,8500000.0
2009-11-13 21:13:00,2.74236,2.74254,2.73754,2.74195,13380000.0
2009-11-13 21:14:00,2.74198,2.7424,2.73778,2.74003,8750000.0
2009-11-13 21:15:00,2.742,2.74346,2.73923,2.74026,5500000.0
2009-11-13 21:16:00,2.74169,2.74265,2.73904,2.74258,7000000.0
2009-11-13 21:17:00,2.74361,2.74361,2.74046,2.74288,6750000.0
2009-11-13 21:18:00,2.74229,2.74343,2.73946,2.74343,6000000.0
2009-11-13 21:19:00,2.74396,2.74396,2.73793,2.74287,11630000.0
2009-11-13 21:20:00,2.74419,2.74419,2.73828,2.74411,10250000.0
2009-11-13 21:21:00,2.7437,2.74554,2.73924,2.74505,6750000.0
2009-11-13 21:22:00,2.7447,2.74633,2.74405,2.74415,5880000.0
2009-11-13 21:23:00,2.74643,2.74772,2.74216,2.74635,7000000.0
2009-11-13 21:24:00,2.7467,2.74684,2.74317,2.74628,9000000.0
2009-11-13 21:25:00,2.74394,2.74649,2.7413,2.74442,9250000.0
2009-11-13 21:26:00,2.74564,2.74613,2.74279,2.74482,6000000.0
2009-11-13 21:27:00,2.745,2.74714,2.74279,2.74279,6250000.0
2009-11-13 21:28:00,2.74744,2.74744,2.745,2.74634,6630000.0
2009-11-13 21:29:00,2.74729,2.74729,2.74479,2.74683,8500000.0
2009-11-13 21:30:00,2.7476,2.7476,2.74343,2.74555,9000000.0
2009-11-13 21:31:00,2.7466,2.74681,2.74166,2.74166,8000000.0
2009-11-13 21:32:00,2.74721,2.74832,2.74102,2.74562,6500000.0
2009-11-13 21:33:00,2.74635,2.74736,2.74051,2.74577,11750000.0
2009-11-13 21:34:00,2.74851,2.74851,2.7447,2.74726,12750000.0
2009-11-13 21:35:00,2.74859,2.74861,2.74358,2.74368,6630000.0
2009-11-13 21:36:00,2.74801,2.74812,2.74662,2.74811,8750000.0
2009-11-13 21:37:00,2.74165,2.74791,2.74165,2.7469,7000000.0
2009-11-13 21:38:00,2.7458,2.74744,2.74573,2.74651,7250000.0
2009-11-13 21:39:00,2.74407,2.74682,2.74319,2.74682,9000000.0
2009-11-13 21:40:00,2.74576,2.74747,2.74486,2.74486,10250000.0
2009-11-13 21:41:00,2.74643,2.74783,2.74482,2.74657,17130000.0
2009-11-13 21:42:00,2.74253,2.74708,2.74253,2.74708,8000000.0
2009-11-13 21:43:00,2.74664,2.74664,2.74098,2.74098,6500000.0
2009-11-13 21:44:00,2.74651,2.74661,2.74415,2.74661,7250000.0
2009-11-13 21:45:00,2.74438,2.74734,2.74206,2.74495,9750000.0
2009-11-13 21:46:00,2.74531,2.74774,2.74419,2.74425,9380000.0
2009-11-13 21:47:00,2.74616,2.7468,2.74105,2.74292,6250000.0
2009-11-13 21:48:00,2.74272,2.74607,2.7414,2.74585,6500000.0
2009-11-13 21:49:00,2.74477,2.74573,2.74025,2.74133,8000000.0
2009-11-13 21:50:00,2.74652,2.74816,2.74101,2.74451,14000000.0
2009-11-13 21:51:00,2.74459,2.7474,2.74027,2.74538,13750000.0
2009-11-13 21:52:00,2.74258,2.74578,2.74151,2.74578,6750000.0
2009-11-13 21:53:00,2.74494,2.74616,2.74381,2.74613,7750000.0
2009-11-13 21:54:00,2.74753,2.74772,2.74244,2.74741,14500000.0
2009-11-13 21:55:00,2.74734,2.74734,2.74412,2.74456,13750000.0
2009-11-13 21:56:00,2.74528,2.74669,2.74279,2.746,14250000.0
2009-11-13 21:57:00,2.74765,2.74768,2.74511,2.74663,9380000.0
2009-11-13 21:58:00,2.74553,2.74712,2.74525,2.74543,7000000.0
2009-11-13 21:59:00,2.7431,2.74833,2.7431,2.74645,10750000.0
2009-11-13 22:00:00,2.74995,2.74995,2.74251,2.7487,15500000.0
2009-11-13 22:01:00,2.74905,2.75047,2.74632,2.74753,5880000.0
2009-11-13 22:02:00,2.74859,2.75007,2.74612,2.74804,15250000.0
2009-11-13 22:03:00,2.74655,2.74857,2.74205,2.74857,6500000.0
2009-11-13 22:04:00,2.74827,2.74927,2.74524,2.74525,16510000.0
2009-11-13 22:05:00,2.74557,2.74969,2.74481,2.74622,9630000.0
2009-11-13 22:06:00,2.74835,2.74937,2.7437,2.74937,13130000.0
2009-11-13 22:07:00,2.74855,2.74883,2.74593,2.74797,8750000.0
2009-11-13 22:08:00,2.74927,2.75102,2.74464,2.74506,17010000.0
2009-11-13 22:09:00,2.74696,2.74779,2.74532,2.7456,6250000.0
2009-11-13 22:10:00,2.74101,2.74861,2.74101,2.74704,15000000.0
2009-11-13 22:11:00,2.74735,2.74778,2.7426,2.74778,16500000.0
2009-11-13 22:12:00,2.74714,2.74838,2.74159,2.74159,12880000.0
2009-11-13 22:13:00,2.74752,2.74777,2.74474,2.74545,12380000.0
2009-11-13 22:14:00,2.74555,2.74799,2.74555,2.74765,8500000.0
2009-11-13 22:15:00,2.74635,2.74713,2.74414,2.74532,8000000.0
2009-11-13 22:16:00,2.74647,2.7474,2.74195,2.7448,7500000.0
2009-11-13 22:17:00,2.7474,2.74823,2.745,2.745,11000000.0
2009-11-13 22:18:00,2.74373,2.7466,2.74336,2.74616,5250000.0
2009-11-13 22:19:00,2.74741,2.74761,2.74397,2.74579,7250000.0
2009-11-13 22:20:00,2.74509,2.74716,2.7436,2.74716,8500000.0
2009-11-13 22:21:00,2.74565,2.74681,2.74457,2.7465,8000000.0
2009-11-13 22:22:00,2.74061,2.74689,2.74061,2.74658,9000000.0
2009-11-13 22:23:00,2.74503,2.7468,2.74128,2.74623,7750000.0
2009-11-13 22:24:00,2.74252,2.74713,2.7423,2.74453,6500000.0
2009-11-13 22:25:00,2.74446,2.747,2.74349,2.747,10500000.0
2009-11-13 22:26:00,2.74345,2.74811,2.74345,2.74634,14000000.0
2009-11-13 22:27:00,2.74414,2.74647,2.74251,2.7455,5750000.0
2009-11-13 22:28:00,2.74262,2.74676,2.74262,2.74673,6010000.0
2009-11-13 22:29:00,2.74357,2.74783,2.74357,2.74535,9380000.0
2009-11-13 22:30:00,2.7459,2.74736,2.74332,2.74332,5250000.0
2009-11-13 22:31:00,2.7418,2.7475,2.7418,2.74545,8000000.0
2009-11-13 22:32:00,2.74685,2.74685,2.74114,2.74533,6630000.0
2009-11-13 22:33:00,2.74556,2.74743,2.7443,2.74599,12880000.0
2009-11-13 22:34:00,2.74783,2.7488,2.74228,2.74644,11000000.0
2009-11-13 22:35:00,2.74466,2.74695,2.7402,2.7444,11000000.0
2009-11-13 22:36:00,2.74388,2.74669,2.74157,2.74545,9380000.0
2009-11-13 22:37:00,2.74412,2.74703,2.7433,2.74379,5630000.0
2009-11-13 22:38:00,2.74489,2.7472,2.74436,2.7472,8880000.0
2009-11-13 22:39:00,2.74497,2.74736,2.74241,2.74487,7000000.0
2009-11-13 22:40:00,2.74242,2.7474,2.74205,2.74702,7880000.0
2009-11-13 22:41:00,2.74646,2.75024,2.74251,2.74613,10000000.0
2009-11-13 22:42:00,2.74647,2.74647,2.74228,2.7426,6250000.0
2009-11-13 22:43:00,2.74237,2.74644,2.74237,2.74438,9010000.0
2009-11-13 22:44:00,2.74448,2.74523,2.74325,2.74325,12250000.0
2009-11-13 22:45:00,2.74338,2.74486,2.74338,2.74486,10380000.0
2009-11-13 22:46:00,2.74264,2.74603,2.74181,2.74511,8250000.0
2009-11-13 22:47:00,2.74641,2.74641,2.74125,2.74316,7130000.0
2009-11-13 22:48:00,2.74322,2.74444,2.74056,2.74307,6250000.0
2009-11-13 22:49:00,2.7456,2.7456,2.74166,2.74166,6250000.0
2009-11-13 22:50:00,2.74316,2.74593,2.74316,2.74593,7750000.0
2009-11-13 22:51:00,2.74382,2.74569,2.74214,2.74214,9250000.0
2009-11-13 22:52:00,2.74362,2.74541,2.74179,2.74179,5500000.0
2009-11-13 22:53:00,2.74567,2.74567,2.741,2.74518,7000000.0
2009-11-13 22:54:00,2.74368,2.74545,2.73938,2.74236,6500000.0
2009-11-13 22:55:00,2.74283,2.74629,2.74037,2.74037,7000000.0
2009-11-13 22:56:00,2.74539,2.74646,2.74307,2.74492,6000000.0
2009-11-13 22:57:00,2.74371,2.74695,2.74362,2.74598,9000000.0
2009-11-13 22:58:00,2.74582,2.74838,2.74318,2.74684,9000000.0
2009-11-13 22:59:00,2.74578,2.74638,2.74435,2.74477,8250000.0
2009-11-13 23:00:00,2.74053,2.74458,2.73813,2.74192,8750000.0
2009-11-13 23:01:00,2.74234,2.74511,2.74164,2.74164,9130000.0
2009-11-13 23:02:00,2.74017,2.74489,2.73962,2.74255,10250000.0
2009-11-13 23:03:00,2.74108,2.74472,2.74108,2.74425,10750000.0
2009-11-13 23:04:00,2.74486,2.74534,2.74021,2.74314,8000000.0
2009-11-13 23:05:00,2.74339,2.74623,2.74239,2.74396,9390000.0
2009-11-13 23:06:00,2.74285,2.74524,2.73964,2.74324,8000000.0
2009-11-13 23:07:00,2.74317,2.74627,2.74133,2.74627,10000000.0
2009-11-13 23:08:00,2.74361,2.74492,2.74016,2.7435,6500000.0
2009-11-13 23:09:00,2.74381,2.74555,2.74157,2.74551,7750000.0
2009-11-13 23:10:00,2.74269,2.74456,2.73909,2.74072,6250000.0
2009-11-13 23:11:00,2.74441,2.74529,2.74251,2.74529,8500000.0
2009-11-13 23:12:00,2.74517,2.74587,2.7433,2.7457,8500000.0
2009-11-13 23:13:00,2.74602,2.74602,2.74227,2.74227,7500000.0
2009-11-13 23:14:00,2.74352,2.74647,2.7418,2.74647,8000000.0
2009-11-13 23:15:00,2.74381,2.74515,2.74099,2.74479,7250000.0
2009-11-13 23:16:00,2.74628,2.74628,2.74401,2.74579,8880000.0
2009-11-13 23:17:00,2.74597,2.74768,2.74425,2.74425,11000000.0
2009-11-13 23:18:00,2.74456,2.7458,2.74153,2.74153,8500000.0
2009-11-13 23:19:00,2.74425,2.7449,2.74209,2.74463,7000000.0
2009-11-13 23:20:00,2.74279,2.74577,2.74279,2.74577,5880000.0
2009-11-13 23:21:00,2.74294,2.74491,2.74051,2.74491,9250000.0
2009-11-13 23:22:00,2.74443,2.74537,2.74347,2.74459,7750000.0
2009-11-13 23:23:00,2.74366,2.74558,2.74043,2.74494,8000000.0
2009-11-13 23:24:00,2.73972,2.74496,2.73972,2.74481,9880000.0
2009-11-13 23:25:00,2.74047,2.74569,2.74047,2.74135,13750000.0
2009-11-13 23:27:00,2.7464,2.74672,2.74552,2.74672,7500000.0
2009-11-13 23:29:00,2.74297,2.74539,2.74057,2.74539,8500000.0
2009-11-13 23:30:00,2.74299,2.74553,2.74286,2.74509,8250000.0
2009-11-13 23:31:00,2.743,2.7461,2.74179,2.74524,9500000.0
2009-11-13 23:32:00,2.74563,2.74598,2.74295,2.74525,9500000.0
2009-11-13 23:33:00,2.74376,2.74611,2.74235,2.74611,9000000.0
2009-11-13 23:34:00,2.74527,2.74542,2.7427,2.74542,11000000.0
2009-11-13 23:35:00,2.74399,2.74652,2.74282,2.74561,7250000.0
2009-11-13 23:36:00,2.74515,2.74544,2.74155,2.7451,10750000.0
2009-11-13 23:37:00,2.7435,2.74596,2.7435,2.7445,6750000.0
2009-11-13 23:38:00,2.74351,2.74558,2.74321,2.74553,7750000.0
2009-11-13 23:39:00,2.74655,2.74655,2.74158,2.74562,11500000.0
2009-11-13 23:40:00,2.74453,2.74621,2.74183,2.74598,7500000.0
2009-11-13 23:41:00,2.74517,2.74564,2.74387,2.74564,11000000.0
2009-11-13 23:42:00,2.7446,2.74664,2.7446,2.74664,9630000.0
2009-11-13 23:43:00,2.74357,2.74567,2.74357,2.74546,6750000.0
2009-11-13 23:44:00,2.7403,2.74642,2.7403,2.74552,8000000.0
2009-11-13 23:45:00,2.74453,2.74594,2.74224,2.74594,9250000.0
2009-11-13 23:46:00,2.74246,2.74589,2.742,2.74559,5750000.0
2009-11-13 23:47:00,2.74376,2.74659,2.74376,2.74659,7250000.0
2009-11-13 23:48:00,2.74424,2.746,2.7421,2.746,9250000.0
2009-11-13 23:49:00,2.7448,2.74634,2.74242,2.74469,8500000.0
2009-11-13 23:50:00,2.74649,2.74788,2.74592,2.74788,9250000.0
2009-11-13 23:51:00,2.74579,2.747,2.74367,2.74367,9750000.0
2009-11-13 23:52:00,2.74731,2.74739,2.7443,2.74462,5630000.0
2009-11-13 23:53:00,2.74298,2.74814,2.74298,2.74808,11500000.0
2009-11-13 23:54:00,2.74631,2.74713,2.7424,2.74404,7500000.0
2009-11-13 23:55:00,2.74531,2.74692,2.7436,2.74683,10000000.0
2009-11-13 23:56:00,2.74415,2.74718,2.74262,2.74658,10630000.0
2009-11-13 23:57:00,2.74051,2.74687,2.74051,2.74666,9630000.0
2009-11-13 23:58:00,2.74648,2.74787,2.74366,2.74671,14500000.0
2009-11-13 23:59:00,2.74536,2.74799,2.7435,2.74744,7750000.0
2009-11-16 00:00:00,2.74026,2.74457,2.74026,2.74152,10250000.0
2009-11-16 00:01:00,2.74157,2.7452,2.74157,2.74509,10380000.0
2009-11-16 00:02:00,2.74271,2.74568,2.74142,2.74513,6630000.0
2009-11-16 00:03:00,2.74287,2.74487,2.74287,2.74456,7750000.0
2009-11-16 00:04:00,2.74237,2.74459,2.7419,2.74459,9750000.0
2009-11-16 00:05:00,2.7462,2.7462,2.74077,2.74406,10000000.0
2009-11-16 00:06:00,2.73987,2.74493,2.73987,2.74442,6500000.0
2009-11-16 00:07:00,2.74381,2.74499,2.74104,2.74499,7380000.0
2009-11-16 00:08:00,2.74283,2.74548,2.74283,2.74475,6250000.0
2009-11-16 00:09:00,2.7436,2.74538,2.7436,2.74513,7250000.0
2009-11-16 00:10:00,2.74342,2.74617,2.7428,2.74617,9250000.0
2009-11-16 00:11:00,2.74265,2.74518,2.74006,2.74518,8500000.0
2009-11-16 00:12:00,2.74566,2.74566,2.74395,2.74481,6500000.0
2009-11-16 00:13:00,2.74334,2.74534,2.74307,2.74534,7250000.0
2009-11-16 00:14:00,2.74617,2.74617,2.74334,2.7449,12000000.0
2009-11-16 00:15:00,2.74275,2.74528,2.73972,2.74528,8750000.0
2009-11-16 00:16:00,2.74259,2.74561,2.74234,2.74278,8250000.0
2009-11-16 00:17:00,2.74318,2.74474,2.74232,2.74377,13750000.0
2009-11-16 00:18:00,2.7425,2.74414,2.74064,2.74414,7500000.0
2009-11-16 00:19:00,2.74183,2.74383,2.73992,2.74326,7500000.0
2009-11-16 00:20:00,2.74191,2.74426,2.74077,2.74426,14750000.0
2009-11-16 00:21:00,2.73574,2.74295,2.73574,2.74295,7000000.0
2009-11-16 00:22:00,2.74181,2.7446,2.74181,2.74336,7000000.0
2009-11-16 00:23:00,2.73853,2.74434,2.73853,2.7438,11500000.0
2009-11-16 00:24:00,2.74255,2.74366,2.73982,2.74355,7000000.0
2009-11-16 00:25:00,2.74024,2.74367,2.73921,2.73984,10000000.0
2009-11-16 00:26:00,2.74453,2.74453,2.74197,2.74385,8510000.0
2009-11-16 00:27:00,2.742,2.74391,2.7389,2.74391,8250000.0
2009-11-16 00:28:00,2.7421,2.74482,2.73969,2.74482,12250000.0
2009-11-16 00:29:00,2.74286,2.74566,2.74034,2.7414,12750000.0
2009-11-16 00:30:00,2.74247,2.74478,2.74008,2.74302,10250000.0
2009-11-16 00:31:00,2.74281,2.74635,2.74202,2.74252,8500000.0
2009-11-16 00:32:00,2.74222,2.74275,2.7385,2.7385,6880000.0
2009-11-16 00:33:00,2.7439,2.74483,2.73973,2.74353,5500000.0
2009-11-16 00:34:00,2.74354,2.74482,2.7414,2.74452,7750000.0
2009-11-16 00:35:00,2.74291,2.7446,2.74203,2.7437,7500000.0
2009-11-16 00:36:00,2.74323,2.7448,2.74323,2.74369,6000000.0
2009-11-16 00:37:00,2.7426,2.74418,2.74003,2.74188,6250000.0
2009-11-16 00:38:00,2.74533,2.74533,2.73999,2.74079,10250000.0
2009-11-16 00:39:00,2.73985,2.74492,2.73985,2.74292,8250000.0
2009-11-16 00:40:00,2.74333,2.74521,2.7429,2.74521,6000000.0
2009-11-16 00:41:00,2.74131,2.74533,2.73975,2.74486,8500000.0
2009-11-16 00:42:00,2.74131,2.74462,2.74131,2.74283,5750000.0
2009-11-16 00:43:00,2.74362,2.74493,2.74112,2.74491,10750000.0
2009-11-16 00:44:00,2.74292,2.74455,2.73902,2.74353,6250000.0
2009-11-16 00:45:00,2.74336,2.74558,2.74336,2.74415,5500000.0
2009-11-16 00:46:00,2.74355,2.74404,2.74103,2.74322,8250000.0
2009-11-16 00:47:00,2.7442,2.74585,2.74276,2.74585,6260000.0
2009-11-16 00:48:00,2.74361,2.74449,2.74113,2.74113,6500000.0
2009-11-16 00:49:00,2.74314,2.74458,2.7412,2.74313,9250000.0
2009-11-16 00:50:00,2.74408,2.74562,2.7435,2.74429,7500000.0
2009-11-16 00:51:00,2.74301,2.7445,2.73954,2.74353,6750000.0
2009-11-16 00:52:00,2.7456,2.7456,2.74231,2.74467,7250000.0
2009-11-16 00:53:00,2.74277,2.74644,2.73929,2.74413,8750000.0
2009-11-16 00:54:00,2.74316,2.74533,2.73993,2.74446,6750000.0
2009-11-16 00:55:00,2.74268,2.74553,2.74098,2.74401,6630000.0
2009-11-16 00:56:00,2.73884,2.7451,2.73884,2.7451,9000000.0
2009-11-16 00:57:00,2.74181,2.74463,2.74181,2.74278,6750000.0
2009-11-16 00:58:00,2.74209,2.7449,2.73869,2.7449,7000000.0
2009-11-16 00:59:00,2.74413,2.74413,2.74006,2.74297,5750000.0
2009-11-16 01:00:00,2.74509,2.74528,2.74283,2.74528,12250000.0
2009-11-16 01:01:00,2.74298,2.74429,2.74087,2.74263,9500000.0
2009-11-16 01:02:00,2.74187,2.74364,2.73892,2.74226,6500000.0
2009-11-16 01:03:00,2.74248,2.74314,2.74077,2.74193,13750000.0
2009-11-16 01:04:00,2.74217,2.74433,2.73953,2.74275,5500000.0
2009-11-16 01:05:00,2.74165,2.74477,2.73811,2.74477,8130000.0
2009-11-16 01:06:00,2.74276,2.74393,2.7391,2.73979,8130000.0
2009-11-16 01:07:00,2.74224,2.74364,2.73962,2.74168,10130000.0
2009-11-16 01:08:00,2.74072,2.74413,2.73888,2.73888,9250000.0
2009-11-16 01:09:00,2.74118,2.74364,2.73957,2.74137,9500000.0
2009-11-16 01:10:00,2.74093,2.74287,2.73746,2.74161,12500000.0
2009-11-16 01:11:00,2.74048,2.7425,2.73811,2.7425,7000000.0
2009-11-16 01:12:00,2.74079,2.7431,2.73984,2.7431,5500000.0
2009-11-16 01:13:00,2.74302,2.74302,2.74077,2.74094,7000000.0
2009-11-16 01:14:00,2.74223,2.74301,2.74014,2.74246,11000000.0
2009-11-16 01:15:00,2.74369,2.74369,2.73921,2.74293,8750000.0
2009-11-16 01:16:00,2.73996,2.74271,2.73996,2.74253,5630000.0
2009-11-16 01:17:00,2.74169,2.74237,2.73809,2.74237,5130000.0
2009-11-16 01:18:00,2.74159,2.74395,2.73832,2.73832,6750000.0
2009-11-16 01:19:00,2.73934,2.74277,2.73934,2.74182,8500000.0
2009-11-16 01:20:00,2.742,2.74451,2.742,2.74381,9750000.0
2009-11-16 01:21:00,2.7418,2.74326,2.74041,2.74102,6000000.0
2009-11-16 01:22:00,2.74173,2.74341,2.74071,2.74142,6750000.0
2009-11-16 01:23:00,2.73967,2.74373,2.73879,2.73879,6000000.0
2009-11-16 01:24:00,2.74046,2.74203,2.73909,2.74078,6630000.0
2009-11-16 01:25:00,2.73938,2.7423,2.73889,2.74064,8250000.0
2009-11-16 01:26:00,2.74034,2.74087,2.73689,2.74063,7130000.0
2009-11-16 01:27:00,2.74028,2.74229,2.73934,2.74128,5750000.0
2009-11-16 01:28:00,2.74112,2.74304,2.73847,2.74207,27250000.0
2009-11-16 01:29:00,2.74162,2.74162,2.73711,2.73869,5500000.0
2009-11-16 01:30:00,2.73666,2.74118,2.73448,2.74118,13250000.0
2009-11-16 01:31:00,2.73729,2.74295,2.73729,2.74005,15500000.0
2009-11-16 01:32:00,2.7406,2.74186,2.7378,2.73987,6000000.0
2009-11-16 01:33:00,2.74031,2.74205,2.73484,2.74144,21750000.0
2009-11-16 01:34:00,2.74016,2.74081,2.73893,2.7391,5500000.0
2009-11-16 01:35:00,2.73922,2.74162,2.73735,2.73973,9500000.0
2009-11-16 01:36:00,2.7398,2.74247,2.73798,2.73976,9500000.0
2009-11-16 01:37:00,2.74042,2.74203,2.73808,2.7404,8000000.0
2009-11-16 01:38:00,2.73819,2.74272,2.73819,2.73993,9000000.0
2009-11-16 01:39:00,2.74024,2.74194,2.73823,2.74047,9130000.0
2009-11-16 01:40:00,2.73877,2.74163,2.73842,2.74013,7880000.0
2009-11-16 01:41:00,2.73972,2.74251,2.73707,2.73948,7250000.0
2009-11-16 01:42:00,2.74023,2.7413,2.73864,2.74008,8000000.0
2009-11-16 01:43:00,2.73745,2.74044,2.73745,2.739,5750000.0
2009-11-16 01:44:00,2.73749,2.74243,2.73749,2.74243,6750000.0
2009-11-16 01:45:00,2.73928,2.74101,2.73615,2.73979,6130000.0
2009-11-16 01:46:00,2.74096,2.74272,2.73987,2.74003,6500000.0
2009-11-16 01:47:00,2.74017,2.74183,2.73507,2.73926,5750000.0
2009-11-16 01:48:00,2.73956,2.74026,2.73908,2.73908,7880000.0
2009-11-16 01:49:00,2.73981,2.74146,2.73643,2.73904,9630000.0
2009-11-16 01:50:00,2.73932,2.74222,2.73704,2.73958,9000000.0
2009-11-16 01:51:00,2.73704,2.74128,2.73704,2.74091,6500000.0
2009-11-16 01:52:00,2.73942,2.74049,2.73535,2.73835,5250000.0
2009-11-16 01:53:00,2.73769,2.74051,2.73548,2.73873,10500000.0
2009-11-16 01:54:00,2.73501,2.73946,2.73501,2.73836,6250000.0
2009-11-16 01:55:00,2.73822,2.73958,2.73467,2.73735,9500000.0
2009-11-16 01:56:00,2.73861,2.74057,2.73594,2.73788,11750000.0
2009-11-16 01:57:00,2.73772,2.7401,2.73718,2.73804,7500000.0
2009-11-16 01:58:00,2.73887,2.73998,2.7386,2.73998,7500000.0
2009-11-16 02:01:00,2.73477,2.7378,2.73477,2.73753,5250000.0
2009-11-16 02:02:00,2.73447,2.73884,2.73447,2.73606,7750000.0
2009-11-16 02:03:00,2.7361,2.73818,2.73325,2.73818,11000000.0
2009-11-16 02:04:00,2.73571,2.73865,2.73414,2.73767,9000000.0
2009-11-16 02:05:00,2.73669,2.73779,2.73349,2.73393,6500000.0
2009-11-16 02:06:00,2.73603,2.73833,2.73425,2.73609,10750000.0
2009-11-16 02:07:00,2.73709,2.73801,2.73501,2.73657,5500000.0
2009-11-16 02:08:00,2.73873,2.73914,2.73468,2.73468,7750000.0
2009-11-16 02:09:00,2.73769,2.73823,2.73297,2.73417,6500000.0
2009-11-16 02:10:00,2.73733,2.73927,2.73562,2.73773,14500000.0
2009-11-16 02:11:00,2.73692,2.73844,2.73692,2.73719,7000000.0
2009-11-16 02:12:00,2.73674,2.73949,2.73236,2.7384,5750000.0
2009-11-16 02:13:00,2.73701,2.73759,2.73461,2.73461,8500000.0
2009-11-16 02:14:00,2.7361,2.73753,2.73432,2.73753,5750000.0
2009-11-16 02:15:00,2.73558,2.73788,2.73513,2.73513,6250000.0
2009-11-16 02:16:00,2.73702,2.73759,2.73441,2.73441,8500000.0
2009-11-16 02:17:00,2.73619,2.73847,2.73587,2.73587,10500000.0
2009-11-16 02:18:00,2.7354,2.73715,2.73267,2.73539,7250000.0
2009-11-16 02:19:00,2.73539,2.7381,2.7333,2.73401,9000000.0
2009-11-16 02:20:00,2.73609,2.73791,2.73465,2.73785,10750000.0
2009-11-16 02:21:00,2.73638,2.73713,2.73415,2.73415,6750000.0
2009-11-16 02:22:00,2.73615,2.73749,2.73315,2.73713,9500000.0
2009-11-16 02:23:00,2.73534,2.73792,2.73418,2.73792,10250000.0
2009-11-16 02:24:00,2.73587,2.73884,2.73479,2.73706,6250000.0
2009-11-16 02:25:00,2.73643,2.73871,2.73643,2.73654,6000000.0
2009-11-16 02:26:00,2.73888,2.73888,2.7316,2.73679,20260000.0
2009-11-16 02:27:00,2.73655,2.73733,2.73266,2.73649,6750000.0
2009-11-16 02:28:00,2.73702,2.7382,2.73427,2.73467,18750000.0
2009-11-16 02:29:00,2.73604,2.73961,2.73273,2.73476,8750000.0
2009-11-16 02:30:00,2.73442,2.73818,2.73442,2.73647,5500000.0
2009-11-16 02:31:00,2.73599,2.73936,2.73448,2.73738,19380000.0
2009-11-16 02:32:00,2.73726,2.73943,2.7343,2.73774,5750000.0
2009-11-16 02:33:00,2.73738,2.73915,2.73508,2.73909,10500000.0
2009-11-16 02:34:00,2.73695,2.73907,2.73616,2.73616,6250000.0
2009-11-16 02:35:00,2.73653,2.73919,2.73508,2.73729,8380000.0
2009-11-16 02:36:00,2.73329,2.739,2.73329,2.7368,6500000.0
2009-11-16 02:37:00,2.7373,2.73875,2.73721,2.73857,7750000.0
2009-11-16 02:38:00,2.73746,2.73874,2.73602,2.73798,5500000.0
2009-11-16 02:39:00,2.73681,2.73998,2.73681,2.73998,11000000.0
2009-11-16 02:40:00,2.73722,2.73873,2.73497,2.73659,8500000.0
2009-11-16 02:41:00,2.73363,2.73839,2.7334,2.73785,5500000.0
2009-11-16 02:42:00,2.73636,2.7384,2.73247,2.7384,12000000.0
2009-11-16 02:43:00,2.73738,2.7381,2.73425,2.73425,9500000.0
2009-11-16 02:44:00,2.73844,2.73844,2.73485,2.73837,9000000.0
2009-11-16 02:45:00,2.73616,2.73875,2.73616,2.73875,12500000.0
2009-11-16 02:46:00,2.73677,2.73816,2.73629,2.73631,5500000.0
2009-11-16 02:47:00,2.73692,2.73857,2.73516,2.73702,5500000.0
2009-11-16 02:48:00,2.73788,2.73807,2.73437,2.73718,6750000.0
2009-11-16 02:49:00,2.7357,2.73988,2.73502,2.73865,10000000.0
2009-11-16 02:50:00,2.73686,2.73904,2.73493,2.7377,10000000.0
2009-11-16 02:51:00,2.73455,2.74002,2.73455,2.73919,6750000.0
2009-11-16 02:52:00,2.73966,2.741,2.736,2.73816,11380000.0
2009-11-16 02:53:00,2.73512,2.74024,2.73498,2.73933,8250000.0
2009-11-16 02:54:00,2.73882,2.73975,2.73497,2.73947,14750000.0
2009-11-16 02:55:00,2.73739,2.7399,2.73456,2.738,5500000.0
2009-11-16 02:56:00,2.73895,2.74013,2.73473,2.7374,7510000.0
2009-11-16 02:57:00,2.73914,2.73987,2.73414,2.73835,6250000.0
2009-11-16 02:58:00,2.73947,2.73947,2.73751,2.73786,7000000.0
2009-11-16 02:59:00,2.73778,2.73778,2.7353,2.73769,12000000.0
2009-11-16 03:00:00,2.73662,2.73868,2.73466,2.73787,7500000.0
2009-11-16 03:01:00,2.73613,2.73906,2.7349,2.73819,6750000.0
2009-11-16 03:02:00,2.73708,2.73856,2.73465,2.73465,5500000.0
2009-11-16 03:03:00,2.7363,2.73767,2.73422,2.73422,5500000.0
2009-11-16 03:04:00,2.73604,2.73938,2.736,2.73938,6250000.0
2009-11-16 03:05:00,2.73667,2.73863,2.73206,2.7377,6500000.0
2009-11-16 03:06:00,2.73599,2.73926,2.73228,2.73926,8000000.0
2009-11-16 03:07:00,2.73945,2.73994,2.73667,2.7376,8630000.0
2009-11-16 03:08:00,2.73917,2.73917,2.73336,2.73851,7250000.0
2009-11-16 03:09:00,2.73695,2.7401,2.73661,2.73786,7500000.0
2009-11-16 03:10:00,2.73689,2.7387,2.73617,2.7387,6880000.0
2009-11-16 03:11:00,2.73802,2.73936,2.73622,2.73936,10250000.0
2009-11-16 03:12:00,2.73797,2.73939,2.73762,2.73789,6880000.0
2009-11-16 03:13:00,2.73695,2.73944,2.73589,2.73883,6630000.0
2009-11-16 03:14:00,2.73732,2.73958,2.73583,2.73583,5500000.0
2009-11-16 03:15:00,2.7383,2.73881,2.73396,2.7383,8250000.0
2009-11-16 03:16:00,2.73698,2.73904,2.7332,2.73722,8500000.0
2009-11-16 03:17:00,2.73564,2.73831,2.73564,2.73575,5500000.0
2009-11-16 03:18:00,2.73746,2.73791,2.7339,2.73483,7750000.0
2009-11-16 03:19:00,2.73594,2.73824,2.73467,2.73467,6500000.0
2009-11-16 03:20:00,2.73638,2.73978,2.73541,2.73541,14250000.0
2009-11-16 03:21:00,2.73539,2.74091,2.73539,2.73973,10000000.0
2009-11-16 03:22:00,2.73654,2.73886,2.73343,2.73703,6000000.0
2009-11-16 03:23:00,2.73984,2.73989,2.73794,2.73924,6750000.0
2009-11-16 03:24:00,2.73629,2.73909,2.73629,2.73896,10000000.0
2009-11-16 03:25:00,2.73697,2.73836,2.73408,2.73836,6250000.0
2009-11-16 03:26:00,2.73791,2.73795,2.73294,2.73795,7250000.0
2009-11-16 03:27:00,2.73171,2.73784,2.73171,2.73764,8250000.0
2009-11-16 03:28:00,2.73372,2.73792,2.73243,2.73243,10500000.0
2009-11-16 03:29:00,2.73815,2.73815,2.73286,2.73685,7750000.0
2009-11-16 03:30:00,2.73231,2.73794,2.73231,2.7357,8500000.0
2009-11-16 03:31:00,2.73854,2.73854,2.7339,2.73786,10500000.0
2009-11-16 03:32:00,2.73572,2.73572,2.73163,2.73511,8880000.0
2009-11-16 03:33:00,2.73613,2.73732,2.7342,2.73518,9000000.0
2009-11-16 03:34:00,2.73206,2.73699,2.73206,2.73312,6630000.0
2009-11-16 03:35:00,2.73527,2.73689,2.73263,2.73689,7130000.0
2009-11-16 03:36:00,2.73419,2.73661,2.73279,2.73337,9750000.0
2009-11-16 03:37:00,2.73325,2.73706,2.73325,2.73706,5250000.0
2009-11-16 03:38:00,2.73415,2.73661,2.73059,2.73059,7250000.0
2009-11-16 03:39:00,2.73423,2.73709,2.73318,2.7341,18750000.0
2009-11-16 03:40:00,2.73683,2.73703,2.73383,2.73627,7000000.0
2009-11-16 03:41:00,2.73425,2.73586,2.7314,2.73586,7750000.0
2009-11-16 03:42:00,2.7347,2.7377,2.73431,2.73658,14750000.0
2009-11-16 03:43:00,2.73386,2.73711,2.73169,2.73711,12250000.0
2009-11-16 03:44:00,2.7384,2.73854,2.73254,2.73648,7000000.0
2009-11-16 03:45:00,2.73538,2.73788,2.73456,2.73647,12750000.0
2009-11-16 03:46:00,2.73546,2.73742,2.73546,2.73724,6000000.0
2009-11-16 03:47:00,2.73627,2.73822,2.73546,2.73822,6250000.0
2009-11-16 03:48:00,2.73977,2.73977,2.73327,2.73714,8380000.0
2009-11-16 03:49:00,2.73618,2.73821,2.73443,2.73754,6750000.0
2009-11-16 03:50:00,2.73576,2.7381,2.73547,2.73752,7000000.0
2009-11-16 03:51:00,2.73587,2.73961,2.73587,2.73813,6500000.0
2009-11-16 03:52:00,2.73883,2.73883,2.73513,2.73821,9750000.0
2009-11-16 03:53:00,2.73635,2.73754,2.73427,2.73427,6750000.0
2009-11-16 03:54:00,2.73545,2.74076,2.73479,2.73769,17750000.0
2009-11-16 03:55:00,2.73648,2.73844,2.73629,2.73629,5250000.0
2009-11-16 03:56:00,2.73618,2.73876,2.73618,2.73772,5500000.0
2009-11-16 03:57:00,2.73887,2.73941,2.73506,2.73761,7000000.0
2009-11-16 03:58:00,2.73822,2.73867,2.73549,2.73549,12760000.0
2009-11-16 03:59:00,2.73732,2.74069,2.73421,2.73674,8000000.0
2009-11-16 04:00:00,2.7365,2.73977,2.7365,2.73941,6750000.0
2009-11-16 04:01:00,2.73815,2.74067,2.73775,2.73962,8510000.0
2009-11-16 04:02:00,2.73972,2.74028,2.73333,2.73333,6630000.0
2009-11-16 04:03:00,2.73675,2.73867,2.73342,2.73756,10000000.0
2009-11-16 04:04:00,2.73759,2.74056,2.73461,2.74056,6750000.0
2009-11-16 04:05:00,2.73495,2.73899,2.73443,2.73899,8000000.0
2009-11-16 04:06:00,2.73684,2.73922,2.73445,2.73606,13250000.0
2009-11-16 04:07:00,2.73376,2.73841,2.73376,2.73719,7500000.0
2009-11-16 04:08:00,2.73603,2.73914,2.73603,2.73914,10000000.0
2009-11-16 04:09:00,2.73945,2.74006,2.7374,2.7374,9630000.0
2009-11-16 04:10:00,2.73775,2.73973,2.7354,2.73927,7750000.0
2009-11-16 04:11:00,2.73706,2.73953,2.73576,2.73681,9500000.0
2009-11-16 04:12:00,2.73584,2.73771,2.7349,2.7349,5500000.0
2009-11-16 04:13:00,2.73661,2.73736,2.73237,2.73512,5750000.0
2009-11-16 04:14:00,2.73664,2.73719,2.73357,2.73719,7500000.0
2009-11-16 04:15:00,2.73483,2.73724,2.73084,2.73084,6250000.0
2009-11-16 04:16:00,2.73422,2.73635,2.73422,2.73472,5500000.0
2009-11-16 04:17:00,2.73819,2.73819,2.73466,2.73654,8380000.0
2009-11-16 04:18:00,2.73477,2.73693,2.7343,2.73564,12500000.0
2009-11-16 04:19:00,2.7367,2.73769,2.73336,2.73495,6750000.0
2009-11-16 04:20:00,2.73558,2.7379,2.7336,2.73776,9250000.0
2009-11-16 04:21:00,2.73512,2.73694,2.73507,2.73694,5250000.0
2009-11-16 04:22:00,2.73624,2.73751,2.73509,2.73509,11000000.0
2009-11-16 04:23:00,2.73478,2.73671,2.73253,2.73452,8750000.0
2009-11-16 04:24:00,2.73745,2.73745,2.73347,2.7351,7250000.0
2009-11-16 04:25:00,2.73521,2.73784,2.73489,2.73784,8250000.0
2009-11-16 04:26:00,2.73428,2.73502,2.73283,2.73472,7000000.0
2009-11-16 04:27:00,2.73528,2.73748,2.73523,2.73551,7750000.0
2009-11-16 04:28:00,2.73596,2.73807,2.73358,2.73759,16500000.0
2009-11-16 04:29:00,2.73762,2.73825,2.7354,2.73656,9630000.0
2009-11-16 04:30:00,2.73785,2.73785,2.7322,2.73608,7000000.0
2009-11-16 04:31:00,2.73715,2.73753,2.7315,2.73712,8000000.0
2009-11-16 04:32:00,2.73553,2.73703,2.73534,2.73534,8000000.0
2009-11-16 04:33:00,2.73531,2.73743,2.73491,2.7373,11750000.0
2009-11-16 04:34:00,2.73358,2.73622,2.73286,2.73492,6250000.0
2009-11-16 04:35:00,2.73732,2.73732,2.73166,2.73166,5500000.0
2009-11-16 04:36:00,2.73835,2.73845,2.73246,2.7377,12000000.0
2009-11-16 04:37:00,2.73841,2.73871,2.73581,2.73591,5500000.0
2009-11-16 04:38:00,2.73699,2.73835,2.73554,2.73835,6250000.0
2009-11-16 04:39:00,2.73745,2.73851,2.73541,2.73745,6630000.0
2009-11-16 04:40:00,2.73845,2.73908,2.736,2.7378,6750000.0
2009-11-16 04:41:00,2.7318,2.73765,2.7318,2.73708,7750000.0
2009-11-16 04:42:00,2.73679,2.73927,2.73679,2.73727,8500000.0
2009-11-16 04:43:00,2.73836,2.73854,2.73695,2.73701,8500000.0
2009-11-16 04:44:00,2.73969,2.73969,2.73613,2.73826,7250000.0
2009-11-16 04:45:00,2.73887,2.73887,2.73587,2.73742,5250000.0
2009-11-16 04:46:00,2.73559,2.73908,2.73559,2.73862,11750000.0
2009-11-16 04:47:00,2.73697,2.73916,2.73658,2.73721,8750000.0
2009-11-16 04:48:00,2.73995,2.73995,2.73653,2.73955,10250000.0
2009-11-16 04:49:00,2.73421,2.73953,2.73357,2.73805,6250000.0
2009-11-16 04:50:00,2.73929,2.73965,2.73464,2.73732,8000000.0
2009-11-16 04:51:00,2.73785,2.74092,2.73557,2.74092,9750000.0
2009-11-16 04:52:00,2.73858,2.73933,2.73552,2.7368,7250000.0
2009-11-16 04:53:00,2.73679,2.73941,2.73443,2.73679,5500000.0
2009-11-16 04:54:00,2.73643,2.73871,2.73388,2.73638,11500000.0
2009-11-16 04:55:00,2.73908,2.73908,2.73416,2.73784,6000000.0
2009-11-16 04:56:00,2.73891,2.73891,2.73431,2.73655,9000000.0
2009-11-16 04:57:00,2.73638,2.7387,2.733,2.73466,7880000.0
2009-11-16 04:58:00,2.73487,2.73852,2.73487,2.73774,12750000.0
2009-11-16 04:59:00,2.73659,2.73762,2.73361,2.73498,9750000.0
2009-11-16 05:00:00,2.73811,2.73931,2.73615,2.73931,8500000.0
2009-11-16 05:01:00,2.73641,2.73763,2.73332,2.73727,9380000.0
2009-11-16 05:02:00,2.73856,2.73896,2.73579,2.73579,8880000.0
2009-11-16 05:03:00,2.73515,2.73824,2.73445,2.73824,5880000.0
2009-11-16 05:04:00,2.73498,2.73881,2.73498,2.7361,7750000.0
2009-11-16 05:05:00,2.73806,2.73806,2.73465,2.73535,6250000.0
2009-11-16 05:06:00,2.737,2.73797,2.73394,2.73797,8250000.0
2009-11-16 05:07:00,2.73318,2.7384,2.73318,2.73691,5500000.0
2009-11-16 05:08:00,2.73665,2.73859,2.73619,2.73856,6260000.0
2009-11-16 05:09:00,2.73817,2.73904,2.73697,2.73902,7000000.0
2009-11-16 05:10:00,2.73783,2.73871,2.73549,2.7384,6500000.0
2009-11-16 05:11:00,2.73684,2.73867,2.73432,2.73766,6250000.0
2009-11-16 05:12:00,2.73677,2.73814,2.73365,2.73814,5500000.0
2009-11-16 05:13:00,2.73727,2.73903,2.73424,2.73799,9880000.0
2009-11-16 05:14:00,2.7369,2.7372,2.73567,2.73687,7500000.0
2009-11-16 05:15:00,2.73263,2.73638,2.73243,2.73638,8500000.0
2009-11-16 05:16:00,2.73525,2.73762,2.73522,2.73522,11130000.0
2009-11-16 05:17:00,2.73675,2.73805,2.73432,2.73727,9380000.0
2009-11-16 05:18:00,2.73493,2.73743,2.73127,2.73743,6880000.0
2009-11-16 05:19:00,2.73766,2.73847,2.73425,2.73584,14630000.0
2009-11-16 05:20:00,2.73821,2.73821,2.73254,2.7357,9250000.0
2009-11-16 05:21:00,2.73802,2.73813,2.73417,2.73509,10130000.0
2009-11-16 05:22:00,2.73655,2.73728,2.73469,2.73546,6750000.0
2009-11-16 05:23:00,2.73675,2.73733,2.73248,2.73733,8750000.0
2009-11-16 05:24:00,2.73648,2.7374,2.73062,2.73527,8250000.0
2009-11-16 05:25:00,2.73807,2.73807,2.7344,2.73496,7750000.0
2009-11-16 05:26:00,2.73613,2.73802,2.73425,2.73775,17750000.0
2009-11-16 05:27:00,2.73776,2.73776,2.73102,2.73554,8500000.0
2009-11-16 05:28:00,2.73757,2.73757,2.73361,2.73361,9750000.0
2009-11-16 05:29:00,2.73428,2.73767,2.73428,2.73767,6130000.0
2009-11-16 05:30:00,2.7354,2.73775,2.7354,2.73631,9250000.0
2009-11-16 05:31:00,2.73811,2.73822,2.73409,2.73409,5250000.0
2009-11-16 05:32:00,2.73446,2.73685,2.73268,2.73685,5500000.0
2009-11-16 05:33:00,2.73826,2.73826,2.73621,2.73621,10750000.0
2009-11-16 05:34:00,2.73818,2.73818,2.73406,2.73621,9000000.0
2009-11-16 05:35:00,2.73641,2.7384,2.73098,2.73098,6750000.0
2009-11-16 05:36:00,2.7355,2.73845,2.73286,2.73845,9750000.0
2009-11-16 05:37:00,2.73727,2.73727,2.73344,2.73344,6250000.0
2009-11-16 05:38:00,2.73804,2.73804,2.73572,2.73572,6000000.0
2009-11-16 05:39:00,2.73553,2.73787,2.73304,2.73506,8750000.0
2009-11-16 05:40:00,2.73421,2.73704,2.73421,2.73655,10000000.0
2009-11-16 05:41:00,2.73477,2.73575,2.73202,2.73369,5130000.0
2009-11-16 05:42:00,2.73388,2.73618,2.73388,2.73407,6380000.0
2009-11-16 05:43:00,2.73587,2.73766,2.73238,2.73435,11880000.0
2009-11-16 05:44:00,2.73438,2.73651,2.73434,2.73594,10630000.0
2009-11-16 05:45:00,2.73387,2.73671,2.73387,2.73649,9500000.0
2009-11-16 05:46:00,2.73535,2.73585,2.73156,2.7337,18500000.0
2009-11-16 05:47:00,2.73257,2.73725,2.73257,2.73536,12000000.0
2009-11-16 05:48:00,2.73664,2.73672,2.72991,2.73397,13760000.0
2009-11-16 05:49:00,2.73692,2.73725,2.73111,2.73223,15130000.0
2009-11-16 05:50:00,2.73433,2.73623,2.73344,2.73623,10500000.0
2009-11-16 05:51:00,2.73496,2.73811,2.73404,2.73661,19380000.0
2009-11-16 05:52:00,2.73579,2.73647,2.73314,2.73579,9000000.0
2009-11-16 05:53:00,2.73416,2.73524,2.73051,2.73524,12750000.0
2009-11-16 05:54:00,2.73197,2.73551,2.73123,2.73411,7500000.0
2009-11-16 05:55:00,2.73238,2.73535,2.73213,2.7338,18250000.0
2009-11-16 05:56:00,2.73391,2.73589,2.73,2.7357,6250000.0
2009-11-16 05:57:00,2.73481,2.73532,2.73025,2.73486,13750000.0
2009-11-16 05:58:00,2.73339,2.73584,2.73295,2.73584,6750000.0
2009-11-16 05:59:00,2.73499,2.73499,2.72794,2.73323,12750000.0
2009-11-16 06:00:00,2.73315,2.73515,2.72991,2.73257,15250000.0
2009-11-16 06:01:00,2.73648,2.73648,2.73376,2.73483,5500000.0
2009-11-16 06:02:00,2.73577,2.73666,2.73348,2.73573,9500000.0
2009-11-16 06:03:00,2.73606,2.73606,2.73158,2.73552,10000000.0
2009-11-16 06:04:00,2.73583,2.73611,2.73236,2.73326,10750000.0
2009-11-16 06:05:00,2.73483,2.73542,2.72886,2.73476,14250000.0
2009-11-16 06:06:00,2.73304,2.73494,2.73244,2.73416,7750000.0
2009-11-16 06:07:00,2.73397,2.73397,2.73031,2.73031,6880000.0
2009-11-16 06:08:00,2.73432,2.73436,2.72777,2.72979,11000000.0
2009-11-16 06:09:00,2.73453,2.73513,2.73019,2.73506,11500000.0
2009-11-16 06:10:00,2.73078,2.73969,2.72914,2.73372,7500000.0
2009-11-16 06:11:00,2.7366,2.73885,2.73286,2.73511,10130000.0
2009-11-16 06:12:00,2.7346,2.73487,2.72943,2.73439,10000000.0
2009-11-16 06:13:00,2.73555,2.73555,2.73163,2.73325,9500000.0
2009-11-16 06:14:00,2.73229,2.73452,2.72891,2.73229,7750000.0
2009-11-16 06:15:00,2.73466,2.73597,2.73306,2.73597,5500000.0
2009-11-16 06:16:00,2.73148,2.73567,2.73148,2.73567,6000000.0
2009-11-16 06:17:00,2.73451,2.73518,2.7305,2.73348,8630000.0
2009-11-16 06:18:00,2.73579,2.73623,2.73357,2.73504,14380000.0
2009-11-16 06:19:00,2.7348,2.73519,2.73341,2.73462,8750000.0
2009-11-16 06:20:00,2.73594,2.73594,2.73227,2.73462,6000000.0
2009-11-16 06:21:00,2.73554,2.73554,2.73345,2.73484,8250000.0
2009-11-16 06:22:00,2.73187,2.73371,2.7279,2.72847,8500000.0
2009-11-16 06:23:00,2.73506,2.73543,2.73454,2.73454,9750000.0
2009-11-16 06:24:00,2.73163,2.73506,2.73163,2.73242,6750000.0
2009-11-16 06:25:00,2.7341,2.73433,2.72882,2.73299,7750000.0
2009-11-16 06:26:00,2.7351,2.7351,2.73036,2.73405,7880000.0
2009-11-16 06:27:00,2.7345,2.73464,2.72972,2.73337,6500000.0
2009-11-16 06:28:00,2.73138,2.73501,2.73128,2.73501,9000000.0
2009-11-16 06:29:00,2.73489,2.73497,2.73187,2.73497,5500000.0
2009-11-16 06:30:00,2.73574,2.73574,2.73203,2.73205,15000000.0
2009-11-16 06:31:00,2.73194,2.73507,2.73074,2.73219,12250000.0
2009-11-16 06:32:00,2.72946,2.7344,2.72946,2.73053,6000000.0
2009-11-16 06:33:00,2.73356,2.73426,2.73237,2.73237,6500000.0
2009-11-16 06:34:00,2.73242,2.73417,2.7288,2.7288,10380000.0
2009-11-16 06:35:00,2.73404,2.73436,2.73078,2.73421,9250000.0
2009-11-16 06:36:00,2.7333,2.73375,2.72929,2.73366,7380000.0
2009-11-16 06:37:00,2.73262,2.73407,2.73038,2.73157,6500000.0
2009-11-16 06:38:00,2.73322,2.73355,2.72872,2.73195,8500000.0
2009-11-16 06:39:00,2.73444,2.73444,2.72894,2.73211,11000000.0
2009-11-16 06:40:00,2.73461,2.73462,2.7274,2.73176,8630000.0
2009-11-16 06:41:00,2.73373,2.73373,2.72981,2.73249,6500000.0
2009-11-16 06:42:00,2.73399,2.73399,2.73005,2.7334,6500000.0
2009-11-16 06:43:00,2.7322,2.73337,2.7295,2.73194,7000000.0
2009-11-16 06:44:00,2.73181,2.73467,2.73043,2.73169,5250000.0
2009-11-16 06:45:00,2.73453,2.73496,2.7283,2.73156,8500000.0
2009-11-16 06:46:00,2.73388,2.73434,2.7289,2.73224,8880000.0
2009-11-16 06:47:00,2.73201,2.73403,2.72948,2.72948,8000000.0
2009-11-16 06:48:00,2.7347,2.7347,2.72895,2.73206,11250000.0
2009-11-16 06:49:00,2.732,2.73378,2.7272,2.73119,8250000.0
2009-11-16 06:50:00,2.73415,2.73428,2.72918,2.73138,6500000.0
2009-11-16 06:51:00,2.73155,2.73423,2.7283,2.73317,8880000.0
2009-11-16 06:52:00,2.73209,2.73367,2.73176,2.73193,10500000.0
2009-11-16 06:53:00,2.72914,2.73359,2.72914,2.73326,8000000.0
2009-11-16 06:54:00,2.73123,2.73377,2.73122,2.73377,6250000.0
2009-11-16 06:55:00,2.73399,2.73507,2.72804,2.73379,9750000.0
2009-11-16 06:56:00,2.73465,2.73481,2.7285,2.7285,6500000.0
2009-11-16 06:57:00,2.73346,2.7351,2.73028,2.73406,9250000.0
2009-11-16 06:58:00,2.73226,2.73507,2.73226,2.73434,5500000.0
2009-11-16 06:59:00,2.73187,2.73498,2.73187,2.73384,5500000.0
2009-11-16 07:00:00,2.73539,2.73598,2.73281,2.73281,6880000.0
2009-11-16 07:01:00,2.72826,2.73486,2.72826,2.73486,5750000.0
2009-11-16 07:02:00,2.73128,2.73456,2.73128,2.73274,8630000.0
2009-11-16 07:03:00,2.73358,2.73444,2.72875,2.73444,7250000.0
2009-11-16 07:04:00,2.73058,2.73488,2.73058,2.73164,9250000.0
2009-11-16 07:05:00,2.7351,2.73547,2.7318,2.7318,8750000.0
2009-11-16 07:06:00,2.73206,2.73337,2.7284,2.72868,8880000.0
2009-11-16 07:07:00,2.73467,2.73503,2.7326,2.73388,10000000.0
2009-11-16 07:08:00,2.73607,2.73607,2.73211,2.73415,10500000.0
2009-11-16 07:09:00,2.73323,2.7348,2.73234,2.73428,8500000.0
2009-11-16 07:10:00,2.73578,2.73578,2.7282,2.7282,11130000.0
2009-11-16 07:11:00,2.73238,2.73389,2.73027,2.73027,11000000.0
2009-11-16 07:12:00,2.73539,2.73539,2.73075,2.73075,6880000.0
2009-11-16 07:13:00,2.73101,2.73409,2.73101,2.73393,8750000.0
2009-11-16 07:14:00,2.73454,2.73454,2.73133,2.73372,13250000.0
2009-11-16 07:15:00,2.73499,2.73499,2.72974,2.73459,7500000.0
2009-11-16 07:16:00,2.73439,2.73439,2.73004,2.73004,5750000.0
2009-11-16 07:17:00,2.7326,2.7335,2.73187,2.7335,6250000.0
2009-11-16 07:18:00,2.73326,2.73545,2.7294,2.73545,7250000.0
2009-11-16 07:19:00,2.73256,2.73431,2.73078,2.73078,6250000.0
2009-11-16 07:20:00,2.73468,2.73484,2.73138,2.73202,10750000.0
2009-11-16 07:21:00,2.73326,2.73389,2.72992,2.72992,7500000.0
2009-11-16 07:22:00,2.73415,2.73458,2.73221,2.73458,10500000.0
2009-11-16 07:23:00,2.73188,2.73451,2.73188,2.73424,7500000.0
2009-11-16 07:24:00,2.73327,2.73585,2.73078,2.73431,7000000.0
2009-11-16 07:25:00,2.73212,2.73297,2.73021,2.73169,5500000.0
2009-11-16 07:26:00,2.73233,2.73458,2.73113,2.73455,8250000.0
2009-11-16 07:27:00,2.73574,2.73574,2.73085,2.73476,17750000.0
2009-11-16 07:28:00,2.73367,2.73472,2.73052,2.73259,9500000.0
2009-11-16 07:29:00,2.73539,2.73573,2.73198,2.73375,7750000.0
2009-11-16 07:30:00,2.73534,2.73534,2.73201,2.73324,6250000.0
2009-11-16 07:31:00,2.73248,2.73497,2.73055,2.73259,9500000.0
2009-11-16 07:32:00,2.73521,2.73547,2.7317,2.73547,10750000.0
2009-11-16 07:33:00,2.73557,2.73557,2.7313,2.732,8000000.0
2009-11-16 07:34:00,2.73469,2.73518,2.73304,2.73451,10000000.0
2009-11-16 07:35:00,2.73617,2.73655,2.73333,2.73385,8000000.0
2009-11-16 07:36:00,2.73606,2.73606,2.73148,2.73578,10750000.0
2009-11-16 07:37:00,2.73534,2.73547,2.73282,2.73282,9750000.0
2009-11-16 07:38:00,2.73284,2.73458,2.72883,2.73458,11750000.0
2009-11-16 07:39:00,2.72922,2.73369,2.72922,2.73369,7500000.0
2009-11-16 07:40:00,2.7348,2.7348,2.72814,2.73446,6250000.0
2009-11-16 07:41:00,2.7338,2.73448,2.73164,2.73448,7380000.0
2009-11-16 07:42:00,2.73199,2.73458,2.73148,2.73287,13010000.0
2009-11-16 07:43:00,2.73389,2.73407,2.72843,2.73407,13000000.0
2009-11-16 07:44:00,2.73031,2.73586,2.73031,2.73349,6880000.0
2009-11-16 07:45:00,2.73522,2.73522,2.72989,2.73305,8500000.0
2009-11-16 07:46:00,2.73451,2.73463,2.73236,2.7341,9250000.0
2009-11-16 07:47:00,2.7339,2.7339,2.72866,2.72866,8500000.0
2009-11-16 07:48:00,2.732,2.73375,2.72896,2.73375,11500000.0
2009-11-16 07:49:00,2.73221,2.73474,2.72875,2.73019,6000000.0
2009-11-16 07:50:00,2.73543,2.73543,2.72919,2.7304,8630000.0
2009-11-16 07:51:00,2.72971,2.73435,2.7292,2.73435,5750000.0
2009-11-16 07:52:00,2.73543,2.73543,2.73082,2.73185,6250000.0
2009-11-16 07:53:00,2.73326,2.73453,2.72987,2.73453,7750000.0
2009-11-16 07:54:00,2.73283,2.73412,2.73106,2.7318,6500000.0
2009-11-16 07:55:00,2.73525,2.73525,2.73295,2.73394,6250000.0
2009-11-16 07:56:00,2.73457,2.73457,2.73113,2.7338,9750000.0
2009-11-16 07:57:00,2.73165,2.73334,2.72806,2.73262,5250000.0
2009-11-16 07:58:00,2.73446,2.73458,2.73181,2.73226,6250000.0
2009-11-16 07:59:00,2.73494,2.73494,2.73211,2.73211,8130000.0
2009-11-16 08:00:00,2.73382,2.73473,2.72979,2.7325,8750000.0
2009-11-16 08:01:00,2.73553,2.73553,2.73151,2.73357,6250000.0
2009-11-16 08:02:00,2.73374,2.73424,2.73012,2.73423,9500000.0
2009-11-16 08:03:00,2.73118,2.73471,2.72959,2.73319,9000000.0
2009-11-16 08:04:00,2.73318,2.73344,2.72909,2.73273,9380000.0
2009-11-16 08:05:00,2.73317,2.73424,2.73225,2.73336,7250000.0
2009-11-16 08:06:00,2.73388,2.7344,2.72893,2.73223,7750000.0
2009-11-16 08:07:00,2.73065,2.73399,2.72995,2.7318,8260000.0
2009-11-16 08:08:00,2.73425,2.73425,2.72943,2.73171,10750000.0
2009-11-16 08:09:00,2.73137,2.73455,2.7309,2.73379,5250000.0
2009-11-16 08:10:00,2.73354,2.73501,2.72775,2.73501,8000000.0
2009-11-16 08:11:00,2.73206,2.73398,2.72759,2.72759,7750000.0
2009-11-16 08:12:00,2.73433,2.73472,2.73208,2.73239,9750000.0
2009-11-16 08:13:00,2.73453,2.73485,2.73057,2.73412,8500000.0
2009-11-16 08:14:00,2.73079,2.73422,2.73028,2.73028,6630000.0
2009-11-16 08:15:00,2.73395,2.73471,2.73005,2.73471,8500000.0
2009-11-16 08:16:00,2.73366,2.73385,2.73097,2.73097,6250000.0
2009-11-16 08:17:00,2.73394,2.73509,2.7325,2.73288,9000000.0
2009-11-16 08:18:00,2.72988,2.73378,2.72969,2.73194,12750000.0
2009-11-16 08:19:00,2.73148,2.73472,2.72978,2.73447,5250000.0
2009-11-16 08:20:00,2.73452,2.73452,2.72939,2.72939,6000000.0
2009-11-16 08:21:00,2.73225,2.73441,2.7293,2.73048,6750000.0
2009-11-16 08:22:00,2.73348,2.73493,2.7313,2.73334,8500000.0
2009-11-16 08:23:00,2.73515,2.73515,2.73221,2.73329,5500000.0
2009-11-16 08:24:00,2.73281,2.73479,2.73158,2.73173,11630000.0
2009-11-16 08:25:00,2.73293,2.73419,2.73054,2.73419,9250000.0
2009-11-16 08:26:00,2.73304,2.73499,2.73059,2.73268,8750000.0
2009-11-16 08:27:00,2.73442,2.73561,2.72933,2.73542,7250000.0
2009-11-16 08:28:00,2.73513,2.73513,2.73243,2.73317,8750000.0
2009-11-16 08:29:00,2.73381,2.73437,2.73044,2.73152,6750000.0
2009-11-16 08:30:00,2.73401,2.73401,2.72867,2.73277,14000000.0
2009-11-16 08:31:00,2.73009,2.73536,2.73009,2.73528,6000000.0
2009-11-16 08:32:00,2.73419,2.73504,2.73298,2.73504,7250000.0
2009-11-16 08:33:00,2.73197,2.73521,2.73095,2.73095,8000000.0
2009-11-16 08:34:00,2.73535,2.73552,2.72936,2.73216,11750000.0
2009-11-16 08:35:00,2.73468,2.73477,2.72896,2.73169,12500000.0
2009-11-16 08:36:00,2.73406,2.73406,2.73079,2.73192,6500000.0
2009-11-16 08:37:00,2.73131,2.73475,2.73131,2.73404,8500000.0
2009-11-16 08:38:00,2.73205,2.7338,2.73192,2.733,8750000.0
2009-11-16 08:39:00,2.73324,2.73377,2.73219,2.73329,11250000.0
2009-11-16 08:40:00,2.73281,2.73293,2.72986,2.73267,8500000.0
2009-11-16 08:41:00,2.72961,2.73299,2.72961,2.73299,5880000.0
2009-11-16 08:42:00,2.73222,2.73348,2.72961,2.73191,10750000.0
2009-11-16 08:43:00,2.73258,2.73309,2.72912,2.73285,8500000.0
2009-11-16 08:44:00,2.73185,2.73232,2.72991,2.73115,7750000.0
2009-11-16 08:45:00,2.73006,2.73217,2.72918,2.72958,8630000.0
2009-11-16 08:46:00,2.72951,2.73232,2.72741,2.73095,10630000.0
2009-11-16 08:47:00,2.73004,2.73288,2.72882,2.73288,7750000.0
2009-11-16 08:48:00,2.73166,2.7329,2.72866,2.73,6750000.0
2009-11-16 08:49:00,2.73232,2.73232,2.72725,2.7308,7000000.0
2009-11-16 08:50:00,2.72892,2.73312,2.72892,2.73312,9010000.0
2009-11-16 08:51:00,2.73105,2.73196,2.73028,2.73152,8250000.0
2009-11-16 08:52:00,2.73166,2.73205,2.72982,2.73205,12250000.0
2009-11-16 08:53:00,2.73223,2.73252,2.72739,2.73193,8750000.0
2009-11-16 08:54:00,2.73107,2.73151,2.73007,2.73057,8250000.0
2009-11-16 08:55:00,2.73001,2.73273,2.72903,2.72989,5500000.0
2009-11-16 08:56:00,2.72669,2.73124,2.72548,2.73037,5500000.0
2009-11-16 08:57:00,2.73039,2.73144,2.72638,2.73135,7750000.0
2009-11-16 08:58:00,2.72868,2.73177,2.72621,2.73053,8250000.0
2009-11-16 08:59:00,2.73025,2.73215,2.73025,2.73127,6630000.0
2009-11-16 09:00:00,2.72863,2.73179,2.72863,2.7309,9250000.0
2009-11-16 09:01:00,2.72904,2.73278,2.72868,2.73262,8750000.0
2009-11-16 09:02:00,2.73184,2.73242,2.73075,2.73242,6750000.0
2009-11-16 09:03:00,2.73318,2.73318,2.72724,2.73076,10250000.0
2009-11-16 09:04:00,2.73233,2.73233,2.72928,2.72997,12250000.0
2009-11-16 09:05:00,2.72829,2.73225,2.72645,2.72988,10000000.0
2009-11-16 09:06:00,2.73104,2.73131,2.72603,2.72929,10000000.0
2009-11-16 09:07:00,2.73098,2.73167,2.72806,2.73039,11630000.0
2009-11-16 09:08:00,2.72935,2.73082,2.72851,2.72851,8500000.0
2009-11-16 09:09:00,2.73182,2.73204,2.72846,2.73044,8750000.0
2009-11-16 09:10:00,2.72939,2.73077,2.72672,2.73028,6750000.0
2009-11-16 09:11:00,2.72991,2.73019,2.72839,2.72908,6750000.0
2009-11-16 09:12:00,2.72869,2.73073,2.72755,2.73048,7250000.0
2009-11-16 09:13:00,2.72923,2.72991,2.72464,2.72991,9250000.0
2009-11-16 09:14:00,2.72936,2.72944,2.72397,2.72914,7500000.0
2009-11-16 09:15:00,2.73013,2.73034,2.72633,2.72815,9000000.0
2009-11-16 09:16:00,2.72939,2.73092,2.72691,2.73032,7130000.0
2009-11-16 09:17:00,2.72941,2.72971,2.72456,2.72881,10000000.0
2009-11-16 09:18:00,2.72834,2.73062,2.72829,2.72848,8000000.0
2009-11-16 09:19:00,2.73015,2.73025,2.72346,2.7283,8500000.0
2009-11-16 09:20:00,2.72343,2.72873,2.72343,2.72451,5250000.0
2009-11-16 09:21:00,2.72035,2.72506,2.72035,2.72299,11130000.0
2009-11-16 09:22:00,2.72375,2.72457,2.72082,2.72206,7500000.0
2009-11-16 09:23:00,2.72024,2.72383,2.72024,2.72134,10000000.0
2009-11-16 09:24:00,2.72114,2.7227,2.71855,2.72208,6630000.0
2009-11-16 09:25:00,2.72252,2.72252,2.71678,2.72101,13000000.0
2009-11-16 09:26:00,2.71987,2.72168,2.71779,2.71969,8500000.0
2009-11-16 09:27:00,2.71984,2.72252,2.7157,2.71864,9380000.0
2009-11-16 09:28:00,2.72108,2.72241,2.71919,2.72122,6000000.0
2009-11-16 09:29:00,2.72053,2.72246,2.7196,2.72153,11000000.0
2009-11-16 09:30:00,2.72318,2.72318,2.72061,2.72128,7000000.0
2009-11-16 09:31:00,2.72222,2.72222,2.71906,2.722,8500000.0
2009-11-16 09:32:00,2.72138,2.72274,2.71829,2.72274,7500000.0
2009-11-16 09:33:00,2.72226,2.72226,2.71733,2.71958,8500000.0
2009-11-16 09:34:00,2.71865,2.72326,2.71824,2.72326,9250000.0
2009-11-16 09:35:00,2.72233,2.72316,2.71977,2.72036,13750000.0
2009-11-16 09:36:00,2.7203,2.72318,2.71973,2.72255,10250000.0
2009-11-16 09:37:00,2.72322,2.72329,2.71752,2.72329,12000000.0
2009-11-16 09:38:00,2.72228,2.72376,2.72012,2.72376,7250000.0
2009-11-16 09:39:00,2.72159,2.72301,2.72002,2.72046,5250000.0
2009-11-16 09:40:00,2.72269,2.72371,2.71846,2.7229,8750000.0
2009-11-16 09:41:00,2.72415,2.72471,2.72038,2.72471,8750000.0
2009-11-16 09:42:00,2.71978,2.72311,2.71759,2.71834,7380000.0
2009-11-16 09:43:00,2.71723,2.72392,2.71723,2.72105,14000000.0
2009-11-16 09:44:00,2.72192,2.72483,2.72114,2.72443,9000000.0
2009-11-16 09:45:00,2.72523,2.72523,2.71763,2.72423,9250000.0
2009-11-16 09:46:00,2.72122,2.72518,2.72097,2.72443,8250000.0
2009-11-16 09:47:00,2.72371,2.72422,2.7169,2.72024,4880000.0
2009-11-16 09:48:00,2.72407,2.72438,2.72145,2.72288,9130000.0
2009-11-16 09:49:00,2.72542,2.72542,2.72236,2.72282,9500000.0
2009-11-16 09:50:00,2.72418,2.72508,2.72306,2.72319,10750000.0
2009-11-16 09:51:00,2.72274,2.72569,2.72259,2.72466,8250000.0
2009-11-16 09:52:00,2.72445,2.72769,2.72445,2.72742,8500000.0
2009-11-16 09:53:00,2.7257,2.7294,2.72464,2.72464,7750000.0
2009-11-16 09:54:00,2.72899,2.72899,2.72398,2.727,8500000.0
2009-11-16 09:55:00,2.72654,2.72802,2.72587,2.72749,6250000.0
2009-11-16 09:56:00,2.72717,2.72867,2.72613,2.72844,8000000.0
2009-11-16 09:57:00,2.7274,2.72827,2.72658,2.72818,6750000.0
2009-11-16 09:58:00,2.72573,2.73045,2.72499,2.72875,10750000.0
2009-11-16 09:59:00,2.72832,2.72832,2.72513,2.72662,5880000.0
2009-11-16 10:00:00,2.72338,2.72677,2.72176,2.72589,12750000.0
2009-11-16 10:01:00,2.72645,2.72697,2.72414,2.72414,7500000.0
2009-11-16 10:02:00,2.72151,2.72404,2.72033,2.72328,8750000.0
2009-11-16 10:03:00,2.72256,2.72529,2.72037,2.72529,7130000.0
2009-11-16 10:04:00,2.72345,2.72625,2.72271,2.72374,7750000.0
2009-11-16 10:05:00,2.72499,2.72568,2.72194,2.72518,8000000.0
2009-11-16 10:06:00,2.72598,2.72628,2.72073,2.72073,6130000.0
2009-11-16 10:07:00,2.72481,2.72518,2.72172,2.72352,7380000.0
2009-11-16 10:08:00,2.72389,2.72601,2.72106,2.7234,7500000.0
2009-11-16 10:09:00,2.7235,2.72676,2.72334,2.72592,6250000.0
2009-11-16 10:10:00,2.72434,2.72673,2.72342,2.72393,7000000.0
2009-11-16 10:11:00,2.72386,2.72715,2.72366,2.72596,9500000.0
2009-11-16 10:12:00,2.72184,2.726,2.7218,2.7218,8250000.0
2009-11-16 10:13:00,2.72495,2.72673,2.72236,2.72673,8880000.0
2009-11-16 10:14:00,2.72758,2.72842,2.72317,2.72317,8750000.0
2009-11-16 10:15:00,2.72743,2.72843,2.72632,2.72674,9130000.0
2009-11-16 10:16:00,2.72878,2.72891,2.71982,2.72404,7500000.0
2009-11-16 10:17:00,2.72619,2.72795,2.72477,2.72747,7250000.0
2009-11-16 10:18:00,2.72348,2.72825,2.72348,2.72355,6250000.0
2009-11-16 10:19:00,2.72923,2.72923,2.72609,2.72738,13250000.0
2009-11-16 10:20:00,2.72558,2.72898,2.7255,2.72813,8250000.0
2009-11-16 10:21:00,2.72863,2.72863,2.72429,2.7269,11760000.0
2009-11-16 10:22:00,2.72606,2.73148,2.72456,2.72655,8750000.0
2009-11-16 10:23:00,2.72625,2.72839,2.72592,2.72598,9250000.0
2009-11-16 10:24:00,2.72936,2.72936,2.72427,2.72644,11250000.0
2009-11-16 10:25:00,2.72899,2.72993,2.72714,2.72837,8750000.0
2009-11-16 10:26:00,2.72509,2.73092,2.72509,2.73031,6880000.0
2009-11-16 10:27:00,2.72835,2.731,2.72543,2.73002,7750000.0
2009-11-16 10:28:00,2.72959,2.73187,2.72769,2.7306,7750000.0
2009-11-16 10:29:00,2.72784,2.73122,2.72765,2.73104,8250000.0
2009-11-16 10:30:00,2.73181,2.73235,2.72857,2.73095,8750000.0
2009-11-16 10:31:00,2.73142,2.73142,2.72806,2.73048,8760000.0
2009-11-16 10:32:00,2.73009,2.7303,2.72479,2.7303,10630000.0
2009-11-16 10:33:00,2.72915,2.73083,2.72792,2.72969,6250000.0
2009-11-16 10:34:00,2.72882,2.72912,2.72669,2.72832,6250000.0
2009-11-16 10:35:00,2.73018,2.73018,2.72327,2.72816,6750000.0
2009-11-16 10:36:00,2.72716,2.7279,2.72163,2.72782,9500000.0
2009-11-16 10:37:00,2.72409,2.72858,2.72078,2.72844,7500000.0
2009-11-16 10:38:00,2.72665,2.72694,2.72325,2.72679,11750000.0
2009-11-16 10:39:00,2.7258,2.72778,2.72445,2.72445,8500000.0
2009-11-16 10:40:00,2.72759,2.72759,2.72422,2.72422,5250000.0
2009-11-16 10:41:00,2.72649,2.72823,2.72301,2.72384,6630000.0
2009-11-16 10:42:00,2.72814,2.72821,2.72257,2.72257,7500000.0
2009-11-16 10:43:00,2.72795,2.72811,2.72144,2.72736,9500000.0
2009-11-16 10:44:00,2.72752,2.72782,2.72213,2.72445,8500000.0
2009-11-16 10:45:00,2.72475,2.72748,2.72475,2.72748,6500000.0
2009-11-16 10:46:00,2.72778,2.72832,2.72433,2.72683,5250000.0
2009-11-16 10:47:00,2.72833,2.72913,2.72473,2.72647,6380000.0
2009-11-16 10:48:00,2.72813,2.72952,2.72676,2.72815,7750000.0
2009-11-16 10:49:00,2.72725,2.72795,2.72435,2.72795,5500000.0
2009-11-16 10:50:00,2.72834,2.72956,2.72644,2.72956,12500000.0
2009-11-16 10:51:00,2.73024,2.73024,2.72551,2.72685,8750000.0
2009-11-16 10:52:00,2.7311,2.73145,2.72814,2.72976,13500000.0
2009-11-16 10:53:00,2.73046,2.73201,2.72952,2.73041,7000000.0
2009-11-16 10:54:00,2.73241,2.73241,2.72638,2.72638,8750000.0
2009-11-16 10:55:00,2.7323,2.7323,2.72792,2.72792,7500000.0
2009-11-16 10:56:00,2.7318,2.7318,2.72561,2.7284,10500000.0
2009-11-16 10:57:00,2.72963,2.7314,2.72896,2.72896,8880000.0
2009-11-16 10:58:00,2.73044,2.73239,2.72714,2.72714,8130000.0
2009-11-16 10:59:00,2.73222,2.73267,2.72843,2.72843,8500000.0
2009-11-16 11:00:00,2.73383,2.73418,2.73123,2.73219,13000000.0
2009-11-16 11:01:00,2.72967,2.73504,2.72903,2.73164,8130000.0
2009-11-16 11:02:00,2.73414,2.73414,2.72838,2.73028,8880000.0
2009-11-16 11:03:00,2.73402,2.73402,2.72837,2.72868,11750000.0
2009-11-16 11:04:00,2.73328,2.73347,2.7279,2.7279,9750000.0
2009-11-16 11:05:00,2.73278,2.73278,2.73001,2.73223,5500000.0
2009-11-16 11:06:00,2.73399,2.73399,2.73145,2.73266,5250000.0
2009-11-16 11:07:00,2.7338,2.7338,2.72834,2.73229,11260000.0
2009-11-16 11:08:00,2.73259,2.73259,2.72603,2.72603,9130000.0
2009-11-16 11:09:00,2.72904,2.73168,2.72729,2.73059,7500000.0
2009-11-16 11:10:00,2.73044,2.73044,2.72621,2.72958,5750000.0
2009-11-16 11:11:00,2.72975,2.73079,2.72672,2.72693,5750000.0
2009-11-16 11:12:00,2.72747,2.73175,2.72747,2.73158,7000000.0
2009-11-16 11:13:00,2.73221,2.73221,2.72855,2.7306,10380000.0
2009-11-16 11:14:00,2.73125,2.73211,2.72694,2.73075,8500000.0
2009-11-16 11:15:00,2.73104,2.73201,2.72984,2.7315,7630000.0
2009-11-16 11:16:00,2.73254,2.73254,2.72896,2.73185,10500000.0
2009-11-16 11:17:00,2.72998,2.73223,2.72779,2.72974,7500000.0
2009-11-16 11:18:00,2.73003,2.73168,2.7281,2.73095,9750000.0
2009-11-16 11:19:00,2.72685,2.73207,2.72685,2.73042,9250000.0
2009-11-16 11:20:00,2.73173,2.73173,2.72827,2.7295,9250000.0
2009-11-16 11:21:00,2.73365,2.73365,2.72918,2.73153,5500000.0
2009-11-16 11:22:00,2.73115,2.73202,2.72616,2.72978,7500000.0
2009-11-16 11:23:00,2.73207,2.73327,2.73109,2.73327,9250000.0
2009-11-16 11:24:00,2.73299,2.73299,2.72822,2.73078,8380000.0
2009-11-16 11:25:00,2.7315,2.73169,2.72664,2.72974,6380000.0
2009-11-16 11:26:00,2.73053,2.73244,2.7305,2.7305,5750000.0
2009-11-16 11:27:00,2.73102,2.73411,2.7307,2.7307,11000000.0
2009-11-16 11:28:00,2.7349,2.7349,2.73081,2.73301,10380000.0
2009-11-16 11:29:00,2.73258,2.73421,2.73001,2.73001,5630000.0
2009-11-16 11:30:00,2.73392,2.73392,2.72709,2.73183,9880000.0
2009-11-16 11:31:00,2.73376,2.73376,2.72953,2.73079,7380000.0
2009-11-16 11:32:00,2.73292,2.73449,2.73153,2.73237,8500000.0
2009-11-16 11:33:00,2.73452,2.73452,2.73091,2.73285,8630000.0
2009-11-16 11:34:00,2.73341,2.73571,2.73151,2.7354,9630000.0
2009-11-16 11:35:00,2.73712,2.73712,2.73197,2.73606,7750000.0
2009-11-16 11:36:00,2.73658,2.73674,2.73309,2.73441,5880000.0
2009-11-16 11:37:00,2.7364,2.7364,2.7315,2.7315,7000000.0
2009-11-16 11:38:00,2.73643,2.73643,2.7321,2.73533,7880000.0
2009-11-16 11:39:00,2.73492,2.73568,2.73387,2.73568,5750000.0
2009-11-16 11:40:00,2.73628,2.73684,2.73397,2.73632,5500000.0
2009-11-16 11:41:00,2.73528,2.73707,2.73405,2.73515,6000000.0
2009-11-16 11:42:00,2.73639,2.73644,2.73359,2.73507,5630000.0
2009-11-16 11:43:00,2.73741,2.73741,2.729,2.729,7500000.0
2009-11-16 11:44:00,2.73671,2.73674,2.73287,2.73583,9630000.0
2009-11-16 11:45:00,2.73565,2.73657,2.73168,2.7363,9250000.0
2009-11-16 11:46:00,2.73756,2.73827,2.73438,2.73669,7380000.0
2009-11-16 11:47:00,2.73559,2.73698,2.73487,2.73505,5500000.0
2009-11-16 11:48:00,2.73749,2.73749,2.73369,2.73369,5500000.0
2009-11-16 11:49:00,2.73571,2.73579,2.73211,2.73565,5880000.0
2009-11-16 11:50:00,2.73094,2.73599,2.73094,2.73583,9250000.0
2009-11-16 11:51:00,2.73382,2.7355,2.72899,2.73267,6130000.0
2009-11-16 11:52:00,2.73393,2.73516,2.73211,2.73304,14000000.0
2009-11-16 11:53:00,2.73591,2.73612,2.73315,2.73388,9000000.0
2009-11-16 11:54:00,2.73556,2.73556,2.73033,2.73089,6750000.0
2009-11-16 11:55:00,2.73271,2.73715,2.73271,2.73523,8500000.0
2009-11-16 11:56:00,2.73545,2.73567,2.7322,2.73454,8500000.0
2009-11-16 11:57:00,2.73628,2.73628,2.73244,2.73244,5500000.0
2009-11-16 11:58:00,2.73463,2.7356,2.73032,2.73513,11750000.0
2009-11-16 11:59:00,2.73515,2.7352,2.73019,2.73271,6250000.0
2009-11-16 12:00:00,2.7339,2.7348,2.7322,2.73402,6250000.0
2009-11-16 12:01:00,2.73474,2.73474,2.72924,2.73057,10380000.0
2009-11-16 12:02:00,2.73362,2.73463,2.73021,2.73253,6380000.0
2009-11-16 12:03:00,2.73519,2.73519,2.72847,2.7313,5750000.0
2009-11-16 12:04:00,2.7319,2.73422,2.73059,2.73422,7000000.0
2009-11-16 12:05:00,2.73379,2.73572,2.73086,2.73158,5500000.0
2009-11-16 12:06:00,2.73261,2.73411,2.73082,2.73356,5500000.0
2009-11-16 12:07:00,2.73056,2.7352,2.73056,2.73344,5500000.0
2009-11-16 12:08:00,2.73418,2.73729,2.73418,2.73609,6500000.0
2009-11-16 12:09:00,2.73609,2.73609,2.73044,2.73119,6500000.0
2009-11-16 12:10:00,2.7372,2.73795,2.73223,2.73401,10250000.0
2009-11-16 12:11:00,2.73814,2.73871,2.73163,2.73553,10500000.0
2009-11-16 12:12:00,2.73298,2.7382,2.73298,2.73337,10500000.0
2009-11-16 12:13:00,2.73702,2.74162,2.73601,2.74008,12000000.0
2009-11-16 12:14:00,2.73922,2.73922,2.73742,2.73865,9500000.0
2009-11-16 12:15:00,2.73921,2.73953,2.7346,2.73749,7000000.0
2009-11-16 12:16:00,2.73956,2.74057,2.73826,2.73868,8750000.0
2009-11-16 12:17:00,2.74139,2.74139,2.73567,2.73925,10500000.0
2009-11-16 12:18:00,2.74079,2.74113,2.73596,2.74082,9750000.0
2009-11-16 12:19:00,2.73837,2.74139,2.73612,2.73851,8630000.0
2009-11-16 12:20:00,2.74068,2.74132,2.73601,2.73762,11880000.0
2009-11-16 12:21:00,2.74083,2.74179,2.73709,2.73709,10500000.0
2009-11-16 12:22:00,2.73815,2.74148,2.73767,2.73776,8750000.0
2009-11-16 12:23:00,2.73895,2.74031,2.73518,2.73828,10000000.0
2009-11-16 12:24:00,2.73896,2.74299,2.73753,2.73932,7000000.0
2009-11-16 12:25:00,2.74122,2.74158,2.73895,2.73895,8000000.0
2009-11-16 12:26:00,2.74208,2.74232,2.73594,2.73907,6000000.0
2009-11-16 12:27:00,2.74297,2.74297,2.73614,2.74211,7500000.0
2009-11-16 12:28:00,2.73993,2.74184,2.73672,2.73747,8750000.0
2009-11-16 12:29:00,2.73908,2.74136,2.73772,2.73924,7500000.0
2009-11-16 12:30:00,2.73955,2.74252,2.73837,2.73837,13750000.0
2009-11-16 12:31:00,2.73815,2.74044,2.73815,2.73911,6750000.0
2009-11-16 12:32:00,2.73757,2.7411,2.73757,2.74013,6880000.0
2009-11-16 12:33:00,2.74194,2.74251,2.73758,2.74251,10000000.0
2009-11-16 12:34:00,2.73832,2.74207,2.73591,2.7416,8750000.0
2009-11-16 12:35:00,2.74087,2.74183,2.73729,2.73729,13250000.0
2009-11-16 12:36:00,2.7431,2.74316,2.74002,2.74002,5750000.0
2009-11-16 12:37:00,2.73917,2.74286,2.73749,2.73944,8750000.0
2009-11-16 12:38:00,2.74015,2.74212,2.73684,2.74184,6000000.0
2009-11-16 12:39:00,2.74326,2.74326,2.73937,2.74147,9000000.0
2009-11-16 12:40:00,2.74075,2.7449,2.74075,2.74131,8000000.0
2009-11-16 12:41:00,2.74335,2.74335,2.73763,2.74103,8250000.0
2009-11-16 12:42:00,2.74416,2.74416,2.73771,2.74298,7500000.0
2009-11-16 12:43:00,2.74206,2.74275,2.74066,2.74196,8750000.0
2009-11-16 12:44:00,2.74209,2.74292,2.74059,2.74093,8250000.0
2009-11-16 12:45:00,2.74354,2.74354,2.73694,2.73694,5250000.0
2009-11-16 12:46:00,2.7418,2.74316,2.73881,2.74305,8250000.0
2009-11-16 12:47:00,2.74259,2.74259,2.73753,2.73982,8500000.0
2009-11-16 12:48:00,2.74176,2.743,2.73848,2.743,12250000.0
2009-11-16 12:49:00,2.73981,2.74321,2.73704,2.74172,11130000.0
2009-11-16 12:50:00,2.74242,2.74242,2.73906,2.74139,5880000.0
2009-11-16 12:51:00,2.73969,2.74477,2.73969,2.7421,6750000.0
2009-11-16 12:52:00,2.74562,2.74562,2.74168,2.74222,8130000.0
2009-11-16 12:53:00,2.74333,2.74392,2.73935,2.74356,7750000.0
2009-11-16 12:54:00,2.74451,2.74558,2.74123,2.7416,10250000.0
2009-11-16 12:55:00,2.74361,2.74435,2.74098,2.74167,8250000.0
2009-11-16 12:56:00,2.74516,2.74516,2.74249,2.74367,10750000.0
2009-11-16 12:57:00,2.74408,2.74435,2.73774,2.73987,9250000.0
2009-11-16 12:58:00,2.74386,2.74464,2.74083,2.74269,5500000.0
2009-11-16 12:59:00,2.74358,2.74358,2.73996,2.74016,5250000.0
2009-11-16 13:00:00,2.74031,2.74381,2.74031,2.74169,10750000.0
2009-11-16 13:01:00,2.74104,2.7422,2.73659,2.74153,6380000.0
2009-11-16 13:02:00,2.74236,2.74282,2.73826,2.7387,7000000.0
2009-11-16 13:03:00,2.73694,2.74109,2.73694,2.74089,9000000.0
2009-11-16 13:04:00,2.73918,2.74095,2.73497,2.73651,6250000.0
2009-11-16 13:05:00,2.74062,2.74156,2.73612,2.74144,13000000.0
2009-11-16 13:06:00,2.73926,2.74193,2.73923,2.74193,6250000.0
2009-11-16 13:07:00,2.74118,2.74132,2.7376,2.73904,14500000.0
2009-11-16 13:08:00,2.7415,2.74368,2.73725,2.74128,14000000.0
2009-11-16 13:09:00,2.74084,2.74204,2.73785,2.73964,8130000.0
2009-11-16 13:10:00,2.7415,2.74177,2.73817,2.74146,5880000.0
2009-11-16 13:11:00,2.7371,2.74194,2.73692,2.7407,10500000.0
2009-11-16 13:12:00,2.74248,2.74292,2.74073,2.74225,8750000.0
2009-11-16 13:13:00,2.74249,2.7442,2.7394,2.74367,10000000.0
2009-11-16 13:14:00,2.74239,2.74274,2.73882,2.73892,10500000.0
2009-11-16 13:15:00,2.74384,2.74405,2.73938,2.73984,11250000.0
2009-11-16 13:16:00,2.74154,2.74396,2.74154,2.74319,5750000.0
2009-11-16 13:17:00,2.74045,2.74454,2.74045,2.743,10000000.0
2009-11-16 13:18:00,2.74101,2.74339,2.74047,2.74162,5750000.0
2009-11-16 13:19:00,2.74263,2.74292,2.73681,2.73985,8250000.0
2009-11-16 13:20:00,2.74243,2.74322,2.73868,2.74109,6500000.0
2009-11-16 13:21:00,2.74171,2.74409,2.73969,2.74409,11000000.0
2009-11-16 13:22:00,2.74015,2.74386,2.73902,2.73902,10250000.0
2009-11-16 13:23:00,2.74478,2.74528,2.74179,2.74187,6000000.0
2009-11-16 13:24:00,2.74381,2.74491,2.74088,2.74107,10750000.0
2009-11-16 13:25:00,2.74212,2.74527,2.74093,2.74253,6250000.0
2009-11-16 13:26:00,2.74548,2.74565,2.74212,2.74441,9000000.0
2009-11-16 13:27:00,2.73908,2.74626,2.73908,2.74626,7250000.0
2009-11-16 13:28:00,2.74291,2.74474,2.74009,2.74365,10250000.0
2009-11-16 13:29:00,2.7429,2.74557,2.73866,2.74186,15380000.0
2009-11-16 13:30:00,2.74421,2.74524,2.74225,2.74234,10000000.0
2009-11-16 13:31:00,2.74358,2.74425,2.74053,2.74194,6000000.0
2009-11-16 13:32:00,2.74474,2.74474,2.74058,2.74377,8750000.0
2009-11-16 13:33:00,2.74407,2.74458,2.73728,2.73728,9000000.0
2009-11-16 13:34:00,2.73648,2.74423,2.73648,2.74423,9250000.0
2009-11-16 13:35:00,2.74406,2.74533,2.74254,2.74254,11750000.0
2009-11-16 13:36:00,2.74527,2.74559,2.74014,2.74014,8380000.0
2009-11-16 13:37:00,2.74322,2.74548,2.74303,2.74548,10130000.0
2009-11-16 13:38:00,2.74529,2.74529,2.74178,2.74355,9250000.0
2009-11-16 13:39:00,2.7439,2.74401,2.74143,2.74143,7250000.0
2009-11-16 13:40:00,2.73931,2.7435,2.73817,2.73958,6750000.0
2009-11-16 13:41:00,2.74079,2.74214,2.7374,2.73976,8000000.0
2009-11-16 13:42:00,2.73983,2.73984,2.73491,2.73875,10000000.0
2009-11-16 13:43:00,2.73915,2.73977,2.73502,2.73502,9500000.0
2009-11-16 13:44:00,2.74048,2.74058,2.73603,2.73823,8500000.0
2009-11-16 13:45:00,2.73974,2.73974,2.73429,2.73429,6250000.0
2009-11-16 13:46:00,2.73806,2.7383,2.73593,2.73595,9500000.0
2009-11-16 13:47:00,2.73388,2.7374,2.72886,2.73396,7750000.0
2009-11-16 13:48:00,2.73302,2.73516,2.73039,2.73516,7000000.0
2009-11-16 13:49:00,2.7357,2.73607,2.73024,2.73506,10380000.0
2009-11-16 13:50:00,2.73452,2.73553,2.73385,2.73489,10000000.0
2009-11-16 13:51:00,2.73338,2.7358,2.73229,2.73418,8000000.0
2009-11-16 13:52:00,2.73438,2.73506,2.73343,2.7344,7500000.0
2009-11-16 13:53:00,2.73645,2.73645,2.73235,2.73462,7750000.0
2009-11-16 13:54:00,2.73457,2.73652,2.73303,2.73377,8500000.0
2009-11-16 13:55:00,2.7348,2.73594,2.7321,2.73503,6250000.0
2009-11-16 13:56:00,2.7317,2.7359,2.7301,2.73485,8500000.0
2009-11-16 13:57:00,2.73378,2.73512,2.73194,2.73492,8250000.0
2009-11-16 13:58:00,2.7369,2.7369,2.73312,2.73429,12000000.0
2009-11-16 13:59:00,2.73669,2.73693,2.73337,2.73514,10750000.0
2009-11-16 14:00:00,2.73517,2.7366,2.73381,2.73617,6250000.0
2009-11-16 14:01:00,2.7371,2.7371,2.73266,2.73653,6500000.0
2009-11-16 14:02:00,2.73621,2.73621,2.73316,2.73401,9000000.0
2009-11-16 14:03:00,2.73709,2.73709,2.73316,2.73563,9630000.0
2009-11-16 14:04:00,2.73513,2.73642,2.73244,2.73605,10500000.0
2009-11-16 14:05:00,2.73492,2.73701,2.73125,2.73125,5750000.0
2009-11-16 14:06:00,2.73537,2.73644,2.7339,2.73617,11510000.0
2009-11-16 14:07:00,2.73713,2.73751,2.73106,2.73106,7250000.0
2009-11-16 14:08:00,2.73437,2.73649,2.73025,2.73259,10000000.0
2009-11-16 14:09:00,2.73456,2.73482,2.73043,2.73165,15250000.0
2009-11-16 14:10:00,2.73405,2.73505,2.72932,2.73505,6630000.0
2009-11-16 14:11:00,2.73325,2.73472,2.73158,2.73298,7250000.0
2009-11-16 14:12:00,2.73078,2.73505,2.73078,2.73197,7750000.0
2009-11-16 14:13:00,2.73437,2.73437,2.72976,2.73386,8000000.0
2009-11-16 14:14:00,2.7327,2.735,2.73176,2.73465,9250000.0
2009-11-16 14:15:00,2.73548,2.73551,2.72957,2.73432,9000000.0
2009-11-16 14:16:00,2.73156,2.73499,2.7303,2.73217,10750000.0
2009-11-16 14:17:00,2.7319,2.73648,2.73175,2.73399,6500000.0
2009-11-16 14:18:00,2.73539,2.73621,2.73051,2.73621,5250000.0
2009-11-16 14:19:00,2.73136,2.73585,2.73136,2.73585,6380000.0
2009-11-16 14:20:00,2.73516,2.73528,2.73243,2.73528,7250000.0
2009-11-16 14:21:00,2.73282,2.73442,2.73146,2.73442,9500000.0
2009-11-16 14:22:00,2.73588,2.73588,2.73172,2.73338,8000000.0
2009-11-16 14:23:00,2.73381,2.73444,2.73035,2.73152,7750000.0
2009-11-16 14:24:00,2.73219,2.73416,2.7314,2.73371,11750000.0
2009-11-16 14:25:00,2.73552,2.73552,2.72938,2.72938,6250000.0
2009-11-16 14:26:00,2.73313,2.73361,2.7288,2.73361,8880000.0
2009-11-16 14:27:00,2.73354,2.73369,2.73205,2.7329,6250000.0
2009-11-16 14:28:00,2.73559,2.73564,2.73198,2.73351,7750000.0
2009-11-16 14:29:00,2.73073,2.73389,2.73016,2.73389,7750000.0
2009-11-16 14:30:00,2.73412,2.73484,2.7313,2.73356,10000000.0
2009-11-16 14:31:00,2.7326,2.7326,2.72592,2.72878,8750000.0
2009-11-16 14:32:00,2.72921,2.73326,2.72916,2.73089,11880000.0
2009-11-16 14:33:00,2.7343,2.7343,2.73003,2.73003,6000000.0
2009-11-16 14:34:00,2.7294,2.73289,2.7294,2.73221,7750000.0
2009-11-16 14:35:00,2.73261,2.73335,2.72595,2.72595,10250000.0
2009-11-16 14:36:00,2.73271,2.73306,2.72925,2.73114,9260000.0
2009-11-16 14:37:00,2.73534,2.73798,2.73019,2.73266,6500000.0
2009-11-16 14:38:00,2.73019,2.734,2.72978,2.72978,9130000.0
2009-11-16 14:39:00,2.7326,2.73586,2.72916,2.7346,6000000.0
2009-11-16 14:40:00,2.7334,2.7334,2.73105,2.73262,9000000.0
2009-11-16 14:41:00,2.73322,2.73376,2.73194,2.73305,5750000.0
2009-11-16 14:42:00,2.73116,2.73409,2.73072,2.73286,9000000.0
2009-11-16 14:43:00,2.72812,2.73271,2.72812,2.72936,8130000.0
2009-11-16 14:44:00,2.73348,2.73348,2.72779,2.72779,8500000.0
2009-11-16 14:45:00,2.73348,2.73355,2.73001,2.7324,8250000.0
2009-11-16 14:46:00,2.73144,2.73426,2.72961,2.73272,5630000.0
2009-11-16 14:47:00,2.73429,2.73429,2.73066,2.73146,8130000.0
2009-11-16 14:48:00,2.72926,2.73382,2.72926,2.72969,7500000.0
2009-11-16 14:49:00,2.73268,2.73319,2.73066,2.73066,6250000.0
2009-11-16 14:50:00,2.73261,2.73335,2.72998,2.73335,10750000.0
2009-11-16 14:51:00,2.73347,2.73377,2.72909,2.72909,5500000.0
2009-11-16 14:52:00,2.73208,2.7331,2.72808,2.73027,7750000.0
2009-11-16 14:53:00,2.73366,2.7337,2.73026,2.73288,7000000.0
2009-11-16 14:54:00,2.73252,2.73415,2.72961,2.73393,5250000.0
2009-11-16 14:55:00,2.73403,2.73403,2.72831,2.73205,7130000.0
2009-11-16 14:56:00,2.73343,2.73343,2.72866,2.73248,11250000.0
2009-11-16 14:57:00,2.73061,2.7332,2.73061,2.73272,8500000.0
2009-11-16 14:58:00,2.73398,2.73398,2.72879,2.7324,10380000.0
2009-11-16 14:59:00,2.73196,2.73419,2.72846,2.73333,9750000.0
2009-11-16 15:00:00,2.7339,2.73426,2.73011,2.73139,14000000.0
2009-11-16 15:01:00,2.73304,2.7339,2.72847,2.7319,5750000.0
2009-11-16 15:02:00,2.73183,2.7327,2.72919,2.73227,9880000.0
2009-11-16 15:03:00,2.72861,2.73254,2.72645,2.72645,6750000.0
2009-11-16 15:04:00,2.73115,2.73234,2.72988,2.73105,5750000.0
2009-11-16 15:05:00,2.73311,2.73311,2.7306,2.73142,9250000.0
2009-11-16 15:06:00,2.73096,2.73279,2.72725,2.72725,7500000.0
2009-11-16 15:07:00,2.73034,2.73207,2.72977,2.72977,7000000.0
2009-11-16 15:08:00,2.73022,2.73317,2.73022,2.73127,8500000.0
2009-11-16 15:09:00,2.73007,2.73286,2.73007,2.73072,7750000.0
2009-11-16 15:10:00,2.72939,2.73316,2.72939,2.73246,6750000.0
2009-11-16 15:11:00,2.73007,2.73483,2.73007,2.73234,9250000.0
2009-11-16 15:12:00,2.73014,2.73267,2.72845,2.73188,5750000.0
2009-11-16 15:13:00,2.72892,2.73378,2.72892,2.73315,10500000.0
2009-11-16 15:14:00,2.73193,2.73356,2.72947,2.7322,9000000.0
2009-11-16 15:15:00,2.73083,2.73399,2.72901,2.73399,8880000.0
2009-11-16 15:16:00,2.72887,2.73413,2.72887,2.732,12500000.0
2009-11-16 15:17:00,2.73378,2.7341,2.73189,2.73228,8750000.0
2009-11-16 15:18:00,2.73213,2.73631,2.73213,2.73334,7750000.0
2009-11-16 15:19:00,2.73451,2.73553,2.73299,2.73368,7500000.0
2009-11-16 15:20:00,2.73544,2.73547,2.73235,2.73547,9250000.0
2009-11-16 15:21:00,2.73163,2.73611,2.73163,2.73611,5500000.0
2009-11-16 15:22:00,2.73393,2.73527,2.73113,2.73527,8630000.0
2009-11-16 15:23:00,2.73506,2.7359,2.73021,2.7359,7750000.0
2009-11-16 15:24:00,2.73583,2.73627,2.73149,2.73543,6880000.0
2009-11-16 15:25:00,2.73549,2.73594,2.73321,2.73524,10000000.0
2009-11-16 15:26:00,2.73231,2.73745,2.73076,2.73275,15000000.0
2009-11-16 15:27:00,2.73604,2.7369,2.73289,2.73466,11880000.0
2009-11-16 15:28:00,2.73606,2.73732,2.73088,2.73595,9750000.0
2009-11-16 15:29:00,2.73696,2.73713,2.73293,2.73519,6500000.0
2009-11-16 15:30:00,2.73511,2.7359,2.73094,2.73533,9000000.0
2009-11-16 15:31:00,2.73939,2.74045,2.73623,2.7387,9000000.0
2009-11-16 15:32:00,2.73509,2.74127,2.73509,2.73731,8500000.0
2009-11-16 15:33:00,2.73934,2.73934,2.73502,2.73826,5500000.0
2009-11-16 15:34:00,2.73799,2.73834,2.73367,2.73555,11000000.0
2009-11-16 15:35:00,2.73874,2.73907,2.7342,2.73756,9750000.0
2009-11-16 15:36:00,2.73495,2.73824,2.73495,2.73824,8760000.0
2009-11-16 15:37:00,2.73626,2.73782,2.73523,2.7355,5250000.0
2009-11-16 15:38:00,2.73838,2.73922,2.73109,2.73626,7000000.0
2009-11-16 15:39:00,2.73139,2.73829,2.73139,2.73717,8000000.0
2009-11-16 15:40:00,2.73755,2.73755,2.73174,2.73451,8500000.0
2009-11-16 15:41:00,2.737,2.737,2.73354,2.73453,11250000.0
2009-11-16 15:42:00,2.73526,2.73565,2.73342,2.73359,7500000.0
2009-11-16 15:43:00,2.73678,2.73678,2.73123,2.73432,10500000.0
2009-11-16 15:44:00,2.73632,2.73727,2.73201,2.73201,7010000.0
2009-11-16 15:45:00,2.73194,2.73489,2.73048,2.73489,10130000.0
2009-11-16 15:46:00,2.73253,2.73594,2.73253,2.73594,9250000.0
2009-11-16 15:47:00,2.73294,2.73432,2.73238,2.73238,6000000.0
2009-11-16 15:48:00,2.73441,2.73506,2.73268,2.73398,5750000.0
2009-11-16 15:49:00,2.73506,2.73618,2.7297,2.7297,6000000.0
2009-11-16 15:50:00,2.73605,2.73605,2.72899,2.73185,6380000.0
2009-11-16 15:51:00,2.73503,2.73542,2.72964,2.73197,5750000.0
2009-11-16 15:52:00,2.73438,2.73537,2.73266,2.73319,8750000.0
2009-11-16 15:53:00,2.73126,2.73421,2.72941,2.73419,11500000.0
2009-11-16 15:54:00,2.73254,2.7349,2.72943,2.73435,8500000.0
2009-11-16 15:55:00,2.73313,2.73575,2.73167,2.73435,6750000.0
2009-11-16 15:56:00,2.73498,2.73514,2.72922,2.73418,8250000.0
2009-11-16 15:57:00,2.73466,2.73497,2.73262,2.73262,5500000.0
2009-11-16 15:58:00,2.73509,2.73533,2.7333,2.73533,10500000.0
2009-11-16 15:59:00,2.73381,2.73399,2.72921,2.73336,10250000.0
2009-11-16 16:00:00,2.73471,2.73471,2.72952,2.73464,7250000.0
2009-11-16 16:01:00,2.73387,2.73482,2.72974,2.73348,5750000.0
2009-11-16 16:02:00,2.73394,2.73429,2.73023,2.73196,10000000.0
2009-11-16 16:03:00,2.72702,2.73119,2.72702,2.7305,6500000.0
2009-11-16 16:04:00,2.73052,2.73339,2.72523,2.73332,12000000.0
2009-11-16 16:05:00,2.73215,2.7335,2.72787,2.73257,11380000.0
2009-11-16 16:06:00,2.73166,2.73371,2.731,2.73292,6130000.0
2009-11-16 16:07:00,2.73175,2.7332,2.72761,2.7322,10130000.0
2009-11-16 16:08:00,2.73258,2.73338,2.73041,2.73073,6750000.0
2009-11-16 16:09:00,2.73324,2.73356,2.72675,2.73303,8880000.0
2009-11-16 16:10:00,2.73397,2.73459,2.72896,2.73256,5630000.0
2009-11-16 16:11:00,2.73485,2.73485,2.73211,2.73211,8250000.0
2009-11-16 16:12:00,2.73185,2.7337,2.72915,2.7337,7630000.0
2009-11-16 16:13:00,2.73161,2.73304,2.73094,2.73183,8500000.0
2009-11-16 16:14:00,2.73062,2.7337,2.72902,2.72926,12630000.0
2009-11-16 16:15:00,2.73358,2.73495,2.73228,2.73429,7000000.0
2009-11-16 16:16:00,2.73402,2.73419,2.73189,2.73228,13000000.0
2009-11-16 16:17:00,2.73431,2.73477,2.73058,2.73423,6250000.0
2009-11-16 16:18:00,2.73182,2.735,2.73093,2.735,7750000.0
2009-11-16 16:19:00,2.73456,2.73488,2.73163,2.73179,8630000.0
2009-11-16 16:20:00,2.73321,2.73457,2.72824,2.73214,8000000.0
2009-11-16 16:21:00,2.73475,2.73532,2.73168,2.73168,10750000.0
2009-11-16 16:22:00,2.73686,2.73713,2.73334,2.73673,7630000.0
2009-11-16 16:23:00,2.73698,2.73766,2.73531,2.73652,8130000.0
2009-11-16 16:24:00,2.73814,2.73814,2.73341,2.73341,10000000.0
2009-11-16 16:25:00,2.7381,2.7381,2.7336,2.73424,9750000.0
2009-11-16 16:26:00,2.73691,2.73757,2.73522,2.73557,6250000.0
2009-11-16 16:27:00,2.73405,2.73625,2.73116,2.73595,8250000.0
2009-11-16 16:28:00,2.73674,2.7373,2.73154,2.73666,6750000.0
2009-11-16 16:29:00,2.73798,2.73798,2.73353,2.73355,6250000.0
2009-11-16 16:30:00,2.73213,2.73668,2.73213,2.73395,8630000.0
2009-11-16 16:31:00,2.73644,2.73769,2.73357,2.73679,14250000.0
2009-11-16 16:32:00,2.73589,2.73802,2.73469,2.73802,12500000.0
2009-11-16 16:33:00,2.73532,2.73666,2.73259,2.73575,8380000.0
2009-11-16 16:34:00,2.73485,2.73799,2.73133,2.73133,9010000.0
2009-11-16 16:35:00,2.73903,2.73903,2.73218,2.73621,7500000.0
2009-11-16 16:36:00,2.73598,2.73699,2.73289,2.73342,8750000.0
2009-11-16 16:37:00,2.73351,2.73621,2.73307,2.73448,5750000.0
2009-11-16 16:38:00,2.73528,2.73687,2.73421,2.73687,8750000.0
2009-11-16 16:39:00,2.7365,2.73661,2.73442,2.73661,5500000.0
2009-11-16 16:40:00,2.73451,2.73462,2.73205,2.73358,10380000.0
2009-11-16 16:41:00,2.73571,2.73592,2.73219,2.73372,8500000.0
2009-11-16 16:42:00,2.73192,2.73519,2.73001,2.73176,8000000.0
2009-11-16 16:43:00,2.73395,2.73501,2.72904,2.73405,8000000.0
2009-11-16 16:44:00,2.73361,2.73416,2.73092,2.73306,13750000.0
2009-11-16 16:45:00,2.73442,2.73538,2.73066,2.73486,15750000.0
2009-11-16 16:46:00,2.7356,2.7362,2.73023,2.7362,8000000.0
2009-11-16 16:47:00,2.73281,2.73505,2.73281,2.73356,7750000.0
2009-11-16 16:48:00,2.73432,2.73586,2.7324,2.73521,12250000.0
2009-11-16 16:49:00,2.73265,2.73609,2.73007,2.73007,8750000.0
2009-11-16 16:50:00,2.73533,2.73533,2.73038,2.73038,5130000.0
2009-11-16 16:51:00,2.73145,2.73414,2.72825,2.73167,8000000.0
2009-11-16 16:52:00,2.73438,2.73438,2.73089,2.73216,12500000.0
2009-11-16 16:53:00,2.73124,2.73197,2.72863,2.72863,13130000.0
2009-11-16 16:54:00,2.72973,2.73235,2.72604,2.72604,6000000.0
2009-11-16 16:55:00,2.72814,2.73118,2.72744,2.73118,9000000.0
2009-11-16 16:56:00,2.72934,2.73098,2.72899,2.72949,7500000.0
2009-11-16 16:57:00,2.72967,2.73125,2.72579,2.7299,7380000.0
2009-11-16 16:58:00,2.73041,2.73088,2.72474,2.72532,8880000.0
2009-11-16 16:59:00,2.72852,2.73027,2.7266,2.72826,9500000.0
2009-11-16 17:00:00,2.72951,2.73059,2.72457,2.72683,10000000.0
2009-11-16 17:01:00,2.72937,2.72937,2.72357,2.72693,8000000.0
2009-11-16 17:02:00,2.72979,2.73001,2.72524,2.72689,5880000.0
2009-11-16 17:03:00,2.7257,2.72771,2.7238,2.72621,6500000.0
2009-11-16 17:04:00,2.7295,2.7295,2.72301,2.72647,6750000.0
2009-11-16 17:05:00,2.72955,2.72955,2.72334,2.7278,8880000.0
2009-11-16 17:06:00,2.727,2.72777,2.72491,2.72491,7500000.0
2009-11-16 17:07:00,2.72715,2.72715,2.72314,2.72314,8010000.0
2009-11-16 17:08:00,2.72471,2.72588,2.72288,2.72328,9380000.0
2009-11-16 17:09:00,2.72513,2.72565,2.72209,2.7247,6000000.0
2009-11-16 17:10:00,2.72222,2.72427,2.71985,2.72295,6380000.0
2009-11-16 17:11:00,2.72314,2.72314,2.71817,2.72053,10250000.0
2009-11-16 17:12:00,2.72208,2.72355,2.71906,2.7209,8130000.0
2009-11-16 17:13:00,2.72406,2.72425,2.71904,2.72283,10760000.0
2009-11-16 17:14:00,2.72031,2.72427,2.7176,2.72427,5500000.0
2009-11-16 17:15:00,2.7211,2.72493,2.7211,2.72376,8630000.0
2009-11-16 17:16:00,2.72167,2.72394,2.7191,2.72193,5500000.0
2009-11-16 17:17:00,2.72068,2.72622,2.72053,2.72622,7250000.0
2009-11-16 17:18:00,2.72392,2.72694,2.72158,2.7258,11750000.0
2009-11-16 17:19:00,2.72664,2.72664,2.72019,2.72438,7500000.0
2009-11-16 17:20:00,2.72685,2.72699,2.72241,2.72332,9250000.0
2009-11-16 17:21:00,2.72485,2.72684,2.72147,2.72684,5250000.0
2009-11-16 17:22:00,2.72782,2.72845,2.7251,2.72759,8000000.0
2009-11-16 17:23:00,2.72873,2.72906,2.72586,2.72828,5500000.0
2009-11-16 17:24:00,2.72605,2.73006,2.72605,2.7273,12250000.0
2009-11-16 17:25:00,2.72856,2.72932,2.72396,2.72396,7250000.0
2009-11-16 17:26:00,2.72804,2.72831,2.72386,2.72831,6500000.0
2009-11-16 17:27:00,2.72839,2.72839,2.72224,2.72792,7750000.0
2009-11-16 17:28:00,2.72881,2.72937,2.72341,2.72937,10250000.0
2009-11-16 17:29:00,2.72588,2.72983,2.72588,2.72932,8750000.0
2009-11-16 17:30:00,2.73039,2.73039,2.72543,2.72593,6250000.0
2009-11-16 17:31:00,2.72221,2.72821,2.72221,2.72813,6500000.0
2009-11-16 17:32:00,2.72858,2.73172,2.72416,2.72776,7880000.0
2009-11-16 17:33:00,2.72576,2.72842,2.72509,2.72731,8500000.0
2009-11-16 17:34:00,2.72793,2.73013,2.72545,2.73013,12500000.0
2009-11-16 17:35:00,2.72855,2.73252,2.72763,2.72877,13500000.0
2009-11-16 17:36:00,2.72932,2.73069,2.72501,2.72842,7000000.0
2009-11-16 17:37:00,2.7306,2.7306,2.726,2.726,7500000.0
2009-11-16 17:38:00,2.72917,2.72917,2.72483,2.72529,5250000.0
2009-11-16 17:39:00,2.72948,2.72983,2.72567,2.72786,9750000.0
2009-11-16 17:40:00,2.72817,2.72883,2.72372,2.72372,8380000.0
2009-11-16 17:41:00,2.7268,2.72744,2.72409,2.72699,5750000.0
2009-11-16 17:42:00,2.72715,2.72867,2.72267,2.72867,7500000.0
2009-11-16 17:43:00,2.7249,2.72883,2.72472,2.72784,10000000.0
2009-11-16 17:44:00,2.72596,2.7291,2.72186,2.72637,11500000.0
2009-11-16 17:45:00,2.7296,2.7296,2.72692,2.72726,5880000.0
2009-11-16 17:46:00,2.72926,2.73023,2.72636,2.72789,6000000.0
2009-11-16 17:47:00,2.73014,2.73193,2.72867,2.73063,8750000.0
2009-11-16 17:48:00,2.73006,2.73264,2.72756,2.7284,8750000.0
2009-11-16 17:49:00,2.73025,2.73096,2.72783,2.72783,11500000.0
2009-11-16 17:50:00,2.73184,2.73184,2.72842,2.73027,6250000.0
2009-11-16 17:51:00,2.72714,2.7313,2.72714,2.72908,6000000.0
2009-11-16 17:52:00,2.72694,2.73112,2.72519,2.72747,7500000.0
2009-11-16 17:53:00,2.72838,2.72933,2.7243,2.72572,10000000.0
2009-11-16 17:54:00,2.72516,2.7305,2.72463,2.72652,11000000.0
2009-11-16 17:55:00,2.73034,2.73034,2.72574,2.72827,6130000.0
2009-11-16 17:56:00,2.72398,2.72843,2.72398,2.72818,8500000.0
2009-11-16 17:57:00,2.72777,2.72864,2.72422,2.7273,8630000.0
2009-11-16 17:58:00,2.72579,2.72661,2.72186,2.72553,8750000.0
2009-11-16 17:59:00,2.72441,2.72685,2.72297,2.7255,9750000.0
2009-11-16 18:00:00,2.72336,2.7264,2.71951,2.71951,7500000.0
2009-11-16 18:01:00,2.72641,2.7266,2.72175,2.72175,5750000.0
2009-11-16 18:02:00,2.72427,2.72518,2.72331,2.72331,5500000.0
2009-11-16 18:03:00,2.72486,2.72675,2.72323,2.72323,12380000.0
2009-11-16 18:04:00,2.72642,2.7275,2.72157,2.72674,8000000.0
2009-11-16 18:05:00,2.72675,2.72694,2.72526,2.72562,8000000.0
2009-11-16 18:06:00,2.72415,2.72764,2.72249,2.72249,7250000.0
2009-11-16 18:07:00,2.72799,2.72799,2.7211,2.72235,6750000.0
2009-11-16 18:08:00,2.72648,2.72767,2.72446,2.72632,8500000.0
2009-11-16 18:09:00,2.72692,2.72744,2.72501,2.72561,9000000.0
2009-11-16 18:10:00,2.72552,2.72823,2.72469,2.72748,10380000.0
2009-11-16 18:11:00,2.72488,2.72772,2.72467,2.72746,8250000.0
2009-11-16 18:12:00,2.7275,2.73056,2.7275,2.73056,8000000.0
2009-11-16 18:13:00,2.72951,2.73108,2.72581,2.73062,10250000.0
2009-11-16 18:14:00,2.73084,2.73191,2.72917,2.73191,7000000.0
2009-11-16 18:15:00,2.73024,2.73171,2.72911,2.73141,5880000.0
2009-11-16 18:16:00,2.7304,2.7304,2.72941,2.72974,6750000.0
2009-11-16 18:17:00,2.72743,2.73004,2.72732,2.72809,9630000.0
2009-11-16 18:18:00,2.72745,2.73077,2.72745,2.72949,10000000.0
2009-11-16 18:19:00,2.72753,2.73093,2.72538,2.73041,6380000.0
2009-11-16 18:20:00,2.73007,2.73059,2.72824,2.73055,11000000.0
2009-11-16 18:21:00,2.72692,2.73023,2.7257,2.72634,10250000.0
2009-11-16 18:22:00,2.72847,2.73106,2.72763,2.73106,5630000.0
2009-11-16 18:23:00,2.7289,2.73007,2.72346,2.73007,12000000.0
2009-11-16 18:24:00,2.72915,2.72989,2.72352,2.72874,7250000.0
2009-11-16 18:25:00,2.72978,2.72978,2.72691,2.72745,8000000.0
2009-11-16 18:26:00,2.72701,2.72777,2.72431,2.72749,12750000.0
2009-11-16 18:27:00,2.72809,2.72809,2.7221,2.72602,8630000.0
2009-11-16 18:28:00,2.72701,2.72701,2.72245,2.72668,12500000.0
2009-11-16 18:29:00,2.72471,2.72795,2.72446,2.72631,8250000.0
2009-11-16 18:30:00,2.72742,2.72791,2.72258,2.72258,7500000.0
2009-11-16 18:31:00,2.72742,2.72806,2.72506,2.7278,8250000.0
2009-11-16 18:32:00,2.72666,2.72786,2.72204,2.7276,6250000.0
2009-11-16 18:33:00,2.72599,2.72912,2.72446,2.72645,9500000.0
2009-11-16 18:34:00,2.72796,2.72845,2.72415,2.72584,12000000.0
2009-11-16 18:35:00,2.7306,2.7321,2.72471,2.72892,10750000.0
2009-11-16 18:36:00,2.72656,2.72897,2.72527,2.72527,7630000.0
2009-11-16 18:37:00,2.72694,2.73199,2.72465,2.72465,8750000.0
2009-11-16 18:38:00,2.7272,2.72905,2.7254,2.72874,10750000.0
2009-11-16 18:39:00,2.72592,2.72871,2.72444,2.72778,5130000.0
2009-11-16 18:40:00,2.72791,2.72842,2.72702,2.72743,6250000.0
2009-11-16 18:41:00,2.72922,2.72951,2.72492,2.72691,7750000.0
2009-11-16 18:42:00,2.72957,2.72957,2.72404,2.72569,10250000.0
2009-11-16 18:43:00,2.72182,2.72845,2.72182,2.72845,7250000.0
2009-11-16 18:44:00,2.72808,2.72808,2.72505,2.72505,8000000.0
2009-11-16 18:45:00,2.72827,2.73009,2.72623,2.72813,9000000.0
2009-11-16 18:46:00,2.72793,2.72895,2.7274,2.72895,5750000.0
2009-11-16 18:47:00,2.72696,2.73,2.72696,2.73,7880000.0
2009-11-16 18:48:00,2.72805,2.7288,2.72336,2.72336,6500000.0
2009-11-16 18:49:00,2.72846,2.72924,2.72477,2.72562,12750000.0
2009-11-16 18:50:00,2.72765,2.72892,2.72385,2.72385,5500000.0
2009-11-16 18:51:00,2.72666,2.72969,2.72368,2.72368,10750000.0
2009-11-16 18:52:00,2.72797,2.72902,2.72302,2.72302,7000000.0
2009-11-16 18:53:00,2.72414,2.72961,2.72414,2.72661,7750000.0
2009-11-16 18:54:00,2.72677,2.72851,2.72493,2.72493,12250000.0
2009-11-16 18:55:00,2.72608,2.72782,2.72172,2.72414,7250000.0
2009-11-16 18:56:00,2.72628,2.72887,2.72462,2.72654,7500000.0
2009-11-16 18:57:00,2.72856,2.72869,2.72385,2.72745,7380000.0
2009-11-16 18:58:00,2.72794,2.72794,2.72359,2.72454,8000000.0
2009-11-16 18:59:00,2.72668,2.72668,2.72237,2.7248,6750000.0
2009-11-16 19:00:00,2.72585,2.72807,2.72496,2.72807,10250000.0
2009-11-16 19:01:00,2.72854,2.72854,2.7255,2.72648,9880000.0
2009-11-16 19:02:00,2.72721,2.72787,2.7248,2.72774,5500000.0
2009-11-16 19:03:00,2.72494,2.72787,2.72469,2.72787,9380000.0
2009-11-16 19:04:00,2.72747,2.72825,2.72405,2.72628,11130000.0
2009-11-16 19:05:00,2.72873,2.72873,2.72687,2.72796,9500000.0
2009-11-16 19:06:00,2.72852,2.72892,2.72694,2.72746,6500000.0
2009-11-16 19:07:00,2.72854,2.72854,2.72492,2.72608,8750000.0
2009-11-16 19:08:00,2.72719,2.72796,2.72534,2.72796,10750000.0
2009-11-16 19:09:00,2.72958,2.72958,2.72565,2.72784,10500000.0
2009-11-16 19:10:00,2.72651,2.72893,2.72341,2.72875,6500000.0
2009-11-16 19:11:00,2.72708,2.72759,2.7249,2.72729,6250000.0
2009-11-16 19:12:00,2.72633,2.72901,2.72352,2.72609,7000000.0
2009-11-16 19:13:00,2.72829,2.72876,2.72463,2.72876,7250000.0
2009-11-16 19:14:00,2.72816,2.72898,2.72425,2.72735,8750000.0
2009-11-16 19:15:00,2.72493,2.73497,2.72493,2.73497,7500000.0
2009-11-16 19:16:00,2.73254,2.73538,2.73034,2.73414,12250000.0
2009-11-16 19:17:00,2.73726,2.73834,2.73447,2.73834,11500000.0
2009-11-16 19:18:00,2.73353,2.7402,2.73353,2.74018,5880000.0
2009-11-16 19:19:00,2.73794,2.73843,2.73538,2.73726,9500000.0
2009-11-16 19:20:00,2.73568,2.73568,2.72949,2.73191,6500000.0
2009-11-16 19:21:00,2.73262,2.7384,2.73262,2.73801,7500000.0
2009-11-16 19:22:00,2.74034,2.74192,2.73849,2.73852,8750000.0
2009-11-16 19:23:00,2.74239,2.74544,2.73757,2.74247,7000000.0
2009-11-16 19:24:00,2.74545,2.74545,2.73841,2.73842,7750000.0
2009-11-16 19:25:00,2.74008,2.74269,2.73947,2.74148,12250000.0
2009-11-16 19:26:00,2.74489,2.74494,2.73664,2.74196,5630000.0
2009-11-16 19:27:00,2.73873,2.74155,2.73873,2.74155,5130000.0
2009-11-16 19:28:00,2.73953,2.74087,2.73602,2.73602,5500000.0
2009-11-16 19:29:00,2.74182,2.74182,2.7374,2.73967,10750000.0
2009-11-16 19:30:00,2.73743,2.73992,2.73322,2.73375,5750000.0
2009-11-16 19:31:00,2.73757,2.73883,2.73407,2.73661,10500000.0
2009-11-16 19:32:00,2.7388,2.73924,2.73476,2.73705,9500000.0
2009-11-16 19:33:00,2.73578,2.73821,2.7348,2.73588,5500000.0
2009-11-16 19:34:00,2.73793,2.73793,2.7325,2.73491,8750000.0
2009-11-16 19:35:00,2.73135,2.73473,2.73069,2.73473,7000000.0
2009-11-16 19:36:00,2.73193,2.73355,2.73082,2.7318,6000000.0
2009-11-16 19:37:00,2.73111,2.73387,2.7311,2.7311,7000000.0
2009-11-16 19:38:00,2.7316,2.73443,2.73108,2.73374,11250000.0
2009-11-16 19:39:00,2.73306,2.73396,2.72806,2.72869,10000000.0
2009-11-16 19:40:00,2.73474,2.73474,2.73044,2.73169,6500000.0
2009-11-16 19:41:00,2.73375,2.73387,2.72893,2.73287,5250000.0
2009-11-16 19:42:00,2.73423,2.73423,2.72692,2.72692,8000000.0
2009-11-16 19:43:00,2.72947,2.73121,2.72757,2.72757,8500000.0
2009-11-16 19:44:00,2.72799,2.73004,2.72588,2.73004,8250000.0
2009-11-16 19:45:00,2.73075,2.73171,2.72773,2.72824,10750000.0
2009-11-16 19:46:00,2.72679,2.73137,2.72584,2.72584,9250000.0
2009-11-16 19:47:00,2.72851,2.72999,2.72699,2.72858,10750000.0
2009-11-16 19:48:00,2.72863,2.73015,2.72809,2.72845,11250000.0
2009-11-16 19:49:00,2.72803,2.72986,2.72701,2.72986,8250000.0
2009-11-16 19:50:00,2.7283,2.73187,2.72709,2.73184,7000000.0
2009-11-16 19:51:00,2.73038,2.7311,2.72737,2.72737,7750000.0
2009-11-16 19:52:00,2.72781,2.73111,2.72781,2.73036,8500000.0
2009-11-16 19:53:00,2.73122,2.73168,2.72687,2.72935,7500000.0
2009-11-16 19:54:00,2.7288,2.73099,2.72647,2.73018,6500000.0
2009-11-16 19:55:00,2.72916,2.72996,2.72708,2.72841,7750000.0
2009-11-16 19:56:00,2.72761,2.73156,2.72761,2.72927,7250000.0
2009-11-16 19:57:00,2.72779,2.72998,2.72516,2.72998,9510000.0
2009-11-16 19:58:00,2.72953,2.73193,2.72912,2.73006,7750000.0
2009-11-16 19:59:00,2.72985,2.73222,2.72712,2.72968,8500000.0
2009-11-16 20:00:00,2.72805,2.73058,2.72713,2.73007,8250000.0
2009-11-16 20:01:00,2.73056,2.73072,2.72767,2.73057,9380000.0
2009-11-16 20:02:00,2.7279,2.72942,2.72689,2.72806,8250000.0
2009-11-16 20:03:00,2.72519,2.72866,2.72388,2.72388,12000000.0
2009-11-16 20:04:00,2.72776,2.7295,2.7257,2.7295,8750000.0
2009-11-16 20:05:00,2.72833,2.72833,2.72585,2.7263,5630000.0
2009-11-16 20:06:00,2.72874,2.72874,2.7249,2.7253,9250000.0
2009-11-16 20:07:00,2.72626,2.72676,2.72347,2.72577,8250000.0
2009-11-16 20:08:00,2.72493,2.72592,2.71914,2.72183,6000000.0
2009-11-16 20:09:00,2.72272,2.72392,2.71983,2.72392,5250000.0
2009-11-16 20:10:00,2.72482,2.72493,2.72181,2.7245,5250000.0
2009-11-16 20:11:00,2.72374,2.72374,2.7169,2.72237,6250000.0
2009-11-16 20:12:00,2.7219,2.72322,2.72113,2.72113,8500000.0
2009-11-16 20:13:00,2.72248,2.7249,2.72077,2.72479,7750000.0
2009-11-16 20:14:00,2.72331,2.72427,2.71993,2.72125,9500000.0
2009-11-16 20:15:00,2.72403,2.72404,2.72186,2.72319,9000000.0
2009-11-16 20:16:00,2.72132,2.72412,2.71943,2.72017,7000000.0
2009-11-16 20:17:00,2.72409,2.72591,2.72209,2.72591,5130000.0
2009-11-16 20:18:00,2.72538,2.72586,2.72175,2.72402,6500000.0
2009-11-16 20:19:00,2.72529,2.729,2.72314,2.72517,6130000.0
2009-11-16 20:20:00,2.72635,2.72864,2.72489,2.72806,6750000.0
2009-11-16 20:21:00,2.72744,2.72782,2.72204,2.72677,7000000.0
2009-11-16 20:22:00,2.72205,2.72715,2.72205,2.72715,6500000.0
2009-11-16 20:23:00,2.72662,2.72662,2.7208,2.7245,7250000.0
2009-11-16 20:24:00,2.71902,2.72459,2.71902,2.72459,8750000.0
2009-11-16 20:25:00,2.7255,2.7255,2.72129,2.72416,10380000.0
2009-11-16 20:26:00,2.72384,2.72456,2.7208,2.72456,6000000.0
2009-11-16 20:27:00,2.72438,2.72438,2.71798,2.72362,7000000.0
2009-11-16 20:28:00,2.72283,2.72283,2.71993,2.71993,10000000.0
2009-11-16 20:29:00,2.72242,2.72269,2.72,2.72035,8000000.0
2009-11-16 20:30:00,2.72207,2.72277,2.72098,2.72135,6500000.0
2009-11-16 20:31:00,2.72324,2.72324,2.71745,2.72294,9500000.0
2009-11-16 20:32:00,2.72181,2.72222,2.71573,2.71573,9750000.0
2009-11-16 20:33:00,2.72195,2.72225,2.72036,2.72165,7500000.0
2009-11-16 20:34:00,2.72133,2.72192,2.72025,2.72097,8000000.0
2009-11-16 20:35:00,2.71932,2.72215,2.71748,2.72215,8880000.0
2009-11-16 20:36:00,2.72189,2.72248,2.71707,2.71802,10250000.0
2009-11-16 20:37:00,2.72128,2.72232,2.71914,2.71914,7750000.0
2009-11-16 20:38:00,2.72192,2.72281,2.71729,2.72252,8000000.0
2009-11-16 20:39:00,2.72254,2.72254,2.71905,2.72253,5750000.0
2009-11-16 20:40:00,2.72273,2.72304,2.71913,2.72213,5500000.0
2009-11-16 20:41:00,2.71781,2.72196,2.71781,2.72108,8250000.0
2009-11-16 20:42:00,2.72199,2.72265,2.7179,2.7179,10500000.0
2009-11-16 20:43:00,2.71962,2.72324,2.71962,2.72324,6250000.0
2009-11-16 20:44:00,2.72126,2.72276,2.71973,2.72038,11000000.0
2009-11-16 20:45:00,2.72234,2.72236,2.71695,2.71695,6250000.0
2009-11-16 20:46:00,2.71879,2.72131,2.71746,2.71942,6000000.0
2009-11-16 20:47:00,2.72036,2.72247,2.72034,2.72198,6000000.0
2009-11-16 20:48:00,2.71962,2.72242,2.71853,2.72138,7500000.0
2009-11-16 20:49:00,2.71882,2.72251,2.71882,2.72185,9000000.0
2009-11-16 20:50:00,2.72232,2.72282,2.71886,2.72134,5250000.0
2009-11-16 20:51:00,2.72166,2.7222,2.71848,2.72017,7250000.0
2009-11-16 20:52:00,2.72003,2.72221,2.71949,2.71949,7000000.0
2009-11-16 20:53:00,2.72134,2.72224,2.71897,2.72169,10000000.0
2009-11-16 20:54:00,2.72206,2.72206,2.72018,2.72157,7380000.0
2009-11-16 20:55:00,2.72224,2.72237,2.71886,2.7193,6750000.0
2009-11-16 20:56:00,2.71863,2.72056,2.71789,2.71909,5250000.0
2009-11-16 20:57:00,2.71965,2.72134,2.71761,2.71916,9250000.0
2009-11-16 20:58:00,2.71719,2.72052,2.71719,2.72052,6250000.0
2009-11-16 20:59:00,2.71761,2.72119,2.71761,2.72032,5500000.0
2009-11-16 21:00:00,2.72149,2.72149,2.71745,2.71775,7750000.0
2009-11-16 21:01:00,2.71904,2.72018,2.71475,2.71475,7250000.0
2009-11-16 21:02:00,2.71604,2.71919,2.71269,2.71269,8750000.0
2009-11-16 21:03:00,2.71582,2.71816,2.71504,2.71763,5250000.0
2009-11-16 21:04:00,2.71627,2.71704,2.71166,2.7141,8250000.0
2009-11-16 21:05:00,2.71601,2.7168,2.71274,2.71678,5500000.0
2009-11-16 21:06:00,2.7159,2.71628,2.71144,2.71606,5750000.0
2009-11-16 21:07:00,2.71612,2.71612,2.71146,2.71423,8250000.0
2009-11-16 21:08:00,2.71679,2.71679,2.71077,2.71502,10500000.0
2009-11-16 21:09:00,2.71278,2.71477,2.71041,2.71065,12500000.0
2009-11-16 21:10:00,2.71418,2.71418,2.71066,2.71262,9750000.0
2009-11-16 21:11:00,2.71125,2.71371,2.71125,2.71302,7000000.0
2009-11-16 21:12:00,2.71406,2.71406,2.70918,2.71223,6250000.0
2009-11-16 21:13:00,2.70774,2.71283,2.70773,2.71075,8500000.0
2009-11-16 21:14:00,2.71451,2.71451,2.70804,2.70952,8250000.0
2009-11-16 21:15:00,2.71429,2.71429,2.71163,2.71248,7500000.0
2009-11-16 21:16:00,2.71161,2.71388,2.70984,2.71388,5750000.0
2009-11-16 21:17:00,2.71401,2.71474,2.71002,2.71252,8250000.0
2009-11-16 21:18:00,2.71378,2.71523,2.71185,2.71497,6000000.0
2009-11-16 21:19:00,2.71514,2.71618,2.71138,2.71542,10250000.0
2009-11-16 21:20:00,2.71524,2.71532,2.71128,2.71128,5750000.0
2009-11-16 21:21:00,2.71577,2.71577,2.71319,2.71553,8000000.0
2009-11-16 21:22:00,2.71332,2.71618,2.70978,2.71618,9630000.0
2009-11-16 21:23:00,2.71311,2.71625,2.71207,2.71615,7130000.0
2009-11-16 21:24:00,2.71439,2.71642,2.71202,2.71579,6750000.0
2009-11-16 21:25:00,2.71147,2.71581,2.71147,2.71476,7750000.0
2009-11-16 21:26:00,2.71631,2.71631,2.7125,2.71494,5750000.0
2009-11-16 21:27:00,2.71563,2.72271,2.71286,2.71453,7260000.0
2009-11-16 21:28:00,2.71251,2.71596,2.71251,2.71496,4880000.0
2009-11-16 21:29:00,2.71267,2.71603,2.7115,2.71603,7880000.0
2009-11-16 21:30:00,2.71495,2.71587,2.71032,2.71427,6500000.0
2009-11-16 21:31:00,2.7139,2.71522,2.71037,2.71218,6250000.0
2009-11-16 21:32:00,2.70975,2.71521,2.70975,2.71418,6500000.0
2009-11-16 21:33:00,2.71272,2.71511,2.70865,2.71511,8250000.0
2009-11-16 21:34:00,2.71317,2.71602,2.71317,2.71415,6750000.0
2009-11-16 21:35:00,2.71533,2.71695,2.71419,2.71695,5750000.0
2009-11-16 21:36:00,2.71651,2.71651,2.71096,2.71528,7000000.0
2009-11-16 21:37:00,2.71393,2.71734,2.71057,2.71447,7500000.0
2009-11-16 21:38:00,2.71709,2.71709,2.71351,2.71431,9130000.0
2009-11-16 21:39:00,2.71514,2.71736,2.71354,2.71683,11000000.0
2009-11-16 21:40:00,2.7166,2.7183,2.71529,2.7183,10250000.0
2009-11-16 21:41:00,2.7175,2.71794,2.71309,2.71758,7500000.0
2009-11-16 21:42:00,2.71717,2.71717,2.71323,2.71649,12000000.0
2009-11-16 21:43:00,2.71512,2.71727,2.71505,2.71505,9880000.0
2009-11-16 21:44:00,2.71679,2.71776,2.71194,2.71194,6500000.0
2009-11-16 21:45:00,2.71635,2.71786,2.71346,2.71786,7010000.0
2009-11-16 21:46:00,2.7151,2.71688,2.71317,2.71683,6500000.0
2009-11-16 21:47:00,2.7124,2.71626,2.71077,2.71287,10000000.0
2009-11-16 21:48:00,2.71561,2.71688,2.71213,2.71624,7000000.0
2009-11-16 21:49:00,2.71488,2.71662,2.71371,2.71662,5880000.0
2009-11-16 21:50:00,2.71785,2.71785,2.71411,2.71411,5250000.0
2009-11-16 21:51:00,2.71744,2.71776,2.71485,2.71635,8250000.0
2009-11-16 21:52:00,2.7183,2.71852,2.71263,2.71567,5500000.0
2009-11-16 21:53:00,2.71872,2.71906,2.71611,2.71789,6500000.0
2009-11-16 21:54:00,2.71472,2.71903,2.7117,2.71581,8250000.0
2009-11-16 21:55:00,2.71925,2.71925,2.714,2.714,12000000.0
2009-11-16 21:56:00,2.7197,2.7197,2.71529,2.71925,9380000.0
2009-11-16 21:57:00,2.71946,2.71946,2.71627,2.71627,7000000.0
2009-11-16 21:58:00,2.71944,2.72052,2.71423,2.71833,14000000.0
2009-11-16 21:59:00,2.71671,2.72004,2.71507,2.71914,7750000.0
2009-11-16 22:00:00,2.71769,2.71924,2.71428,2.71687,10500000.0
2009-11-16 22:01:00,2.71858,2.71944,2.71671,2.71908,6500000.0
2009-11-16 22:02:00,2.7181,2.71871,2.71293,2.71841,9010000.0
2009-11-16 22:03:00,2.72015,2.72015,2.71703,2.71767,7250000.0
2009-11-16 22:04:00,2.71502,2.71952,2.71502,2.71871,11250000.0
2009-11-16 22:05:00,2.71962,2.7197,2.71632,2.71649,6250000.0
2009-11-16 22:06:00,2.71891,2.71979,2.71483,2.71972,5500000.0
2009-11-16 22:07:00,2.71809,2.72026,2.71789,2.7193,11500000.0
2009-11-16 22:08:00,2.71745,2.71944,2.71688,2.71943,8380000.0
2009-11-16 22:09:00,2.71734,2.72117,2.71494,2.71903,8500000.0
2009-11-16 22:10:00,2.72037,2.72049,2.71555,2.7163,9750000.0
2009-11-16 22:11:00,2.71911,2.72146,2.71532,2.72146,6500000.0
2009-11-16 22:12:00,2.72168,2.72168,2.71732,2.71848,10000000.0
2009-11-16 22:13:00,2.72191,2.72191,2.72021,2.72179,8750000.0
2009-11-16 22:14:00,2.71949,2.72266,2.71946,2.72152,6250000.0
2009-11-16 22:15:00,2.71845,2.72467,2.71845,2.72361,6500000.0
2009-11-16 22:16:00,2.72137,2.72307,2.71891,2.72224,8750000.0
2009-11-16 22:17:00,2.71997,2.72333,2.71761,2.72088,7000000.0
2009-11-16 22:18:00,2.72286,2.723,2.71753,2.72253,6500000.0
2009-11-16 22:19:00,2.71695,2.7234,2.71695,2.71806,10750000.0
2009-11-16 22:20:00,2.72349,2.72461,2.71952,2.72099,10880000.0
2009-11-16 22:21:00,2.72363,2.72443,2.7205,2.72313,8250000.0
2009-11-16 22:22:00,2.72393,2.72393,2.71935,2.72136,10750000.0
2009-11-16 22:23:00,2.72414,2.72414,2.72092,2.72344,11630000.0
2009-11-16 22:24:00,2.72308,2.72438,2.72001,2.72376,5500000.0
2009-11-16 22:25:00,2.72058,2.72481,2.72009,2.7215,9130000.0
2009-11-16 22:26:00,2.72234,2.72344,2.71791,2.72344,8250000.0
2009-11-16 22:27:00,2.72175,2.7231,2.71871,2.72173,6250000.0
2009-11-16 22:28:00,2.72421,2.72437,2.71824,2.72155,11000000.0
2009-11-16 22:29:00,2.72225,2.72507,2.72177,2.72477,10000000.0
2009-11-16 22:30:00,2.72576,2.72597,2.72102,2.72445,8500000.0
2009-11-16 22:31:00,2.72405,2.72421,2.72018,2.72018,8250000.0
2009-11-16 22:32:00,2.72372,2.72541,2.71826,2.72541,5750000.0
2009-11-16 22:33:00,2.72445,2.72501,2.72219,2.72219,6500000.0
2009-11-16 22:34:00,2.72503,2.72613,2.7208,2.72613,10630000.0
2009-11-16 22:35:00,2.72567,2.72584,2.72141,2.72521,10630000.0
2009-11-16 22:36:00,2.72439,2.72562,2.72295,2.72491,8500000.0
2009-11-16 22:37:00,2.71951,2.72529,2.71951,2.72529,8000000.0
2009-11-16 22:38:00,2.72316,2.72392,2.72068,2.72392,7750000.0
2009-11-16 22:39:00,2.72379,2.72379,2.72148,2.72231,6000000.0
2009-11-16 22:40:00,2.72302,2.7234,2.71905,2.72295,6500000.0
2009-11-16 22:41:00,2.72064,2.7236,2.71935,2.72133,7500000.0
2009-11-16 22:42:00,2.72158,2.72361,2.72149,2.72312,8130000.0
2009-11-16 22:43:00,2.72429,2.72437,2.71906,2.72369,11750000.0
2009-11-16 22:44:00,2.72429,2.72452,2.72188,2.72188,5500000.0
2009-11-16 22:45:00,2.72404,2.72406,2.72214,2.72214,6500000.0
2009-11-16 22:46:00,2.72174,2.72424,2.72112,2.72407,11880000.0
2009-11-16 22:47:00,2.72318,2.72452,2.72223,2.72249,8250000.0
2009-11-16 22:48:00,2.72219,2.72395,2.72034,2.7217,5750000.0
2009-11-16 22:49:00,2.72296,2.725,2.72012,2.72491,8250000.0
2009-11-16 22:50:00,2.72339,2.72437,2.72118,2.72437,6880000.0
2009-11-16 22:51:00,2.72376,2.72376,2.72,2.72314,7630000.0
2009-11-16 22:52:00,2.7237,2.72434,2.71895,2.72434,6750000.0
2009-11-16 22:53:00,2.7203,2.72402,2.72015,2.72402,7750000.0
2009-11-16 22:54:00,2.72225,2.72388,2.72021,2.72388,11130000.0
2009-11-16 22:55:00,2.72373,2.72407,2.7186,2.72352,8000000.0
2009-11-16 22:56:00,2.72385,2.72385,2.71842,2.72303,6010000.0
2009-11-16 22:57:00,2.72144,2.72364,2.7212,2.72363,7750000.0
2009-11-16 22:58:00,2.71932,2.72365,2.71932,2.72299,6750000.0
2009-11-16 22:59:00,2.72239,2.72299,2.71967,2.72087,7250000.0
2009-11-16 23:00:00,2.72337,2.72337,2.71783,2.72297,8750000.0
2009-11-16 23:01:00,2.72295,2.72295,2.71932,2.72188,8130000.0
2009-11-16 23:02:00,2.72197,2.72348,2.72082,2.72274,7750000.0
2009-11-16 23:03:00,2.72291,2.72291,2.71972,2.72273,10500000.0
2009-11-16 23:04:00,2.7186,2.72258,2.71789,2.72258,8500000.0
2009-11-16 23:05:00,2.72282,2.72282,2.71595,2.71595,7750000.0
2009-11-16 23:06:00,2.72211,2.72255,2.71763,2.72171,7250000.0
2009-11-16 23:07:00,2.72003,2.72208,2.71663,2.72204,6250000.0
2009-11-16 23:08:00,2.72312,2.72312,2.71682,2.72226,9250000.0
2009-11-16 23:09:00,2.72106,2.72119,2.71634,2.71732,7500000.0
2009-11-16 23:10:00,2.72142,2.72258,2.71674,2.71938,10250000.0
2009-11-16 23:11:00,2.719,2.7225,2.71888,2.7225,10250000.0
2009-11-16 23:12:00,2.72051,2.72274,2.72027,2.72063,10500000.0
2009-11-16 23:13:00,2.7218,2.72241,2.71601,2.71716,6000000.0
2009-11-16 23:14:00,2.72077,2.72267,2.71856,2.72267,6000000.0
2009-11-16 23:15:00,2.72075,2.72195,2.71983,2.72126,8000000.0
2009-11-16 23:16:00,2.72063,2.72213,2.71784,2.71851,8000000.0
2009-11-16 23:17:00,2.72072,2.7216,2.71584,2.7216,6250000.0
2009-11-16 23:18:00,2.71992,2.72192,2.71845,2.71845,5630000.0
2009-11-16 23:19:00,2.71778,2.7216,2.71748,2.71909,11130000.0
2009-11-16 23:20:00,2.72189,2.72209,2.71711,2.72108,6250000.0
2009-11-16 23:21:00,2.72029,2.72289,2.71999,2.72235,10250000.0
2009-11-16 23:22:00,2.72127,2.72222,2.7161,2.72222,7750000.0
2009-11-16 23:23:00,2.72116,2.72116,2.71538,2.71781,5750000.0
2009-11-16 23:24:00,2.72237,2.72237,2.7203,2.7203,7750000.0
2009-11-16 23:25:00,2.71956,2.72298,2.71776,2.71776,8750000.0
2009-11-16 23:26:00,2.72213,2.72297,2.71668,2.71948,11500000.0
2009-11-16 23:27:00,2.71987,2.72246,2.71771,2.72139,8250000.0
2009-11-16 23:28:00,2.71912,2.72341,2.71723,2.72319,8250000.0
2009-11-16 23:29:00,2.72288,2.72291,2.71852,2.72291,10250000.0
2009-11-16 23:30:00,2.72059,2.72243,2.71741,2.71969,7750000.0
2009-11-16 23:31:00,2.72221,2.72276,2.71964,2.72148,9000000.0
2009-11-16 23:32:00,2.72216,2.72288,2.71866,2.72194,6130000.0
2009-11-16 23:33:00,2.72137,2.72177,2.71588,2.71654,5510000.0
2009-11-16 23:34:00,2.71999,2.72262,2.71999,2.72145,9630000.0
2009-11-16 23:35:00,2.71825,2.72245,2.71715,2.71715,7630000.0
2009-11-16 23:36:00,2.7221,2.72276,2.72083,2.72276,7250000.0
2009-11-16 23:37:00,2.72224,2.72268,2.71842,2.71842,6750000.0
2009-11-16 23:38:00,2.72147,2.72211,2.71787,2.72108,10000000.0
2009-11-16 23:39:00,2.71994,2.72257,2.71994,2.72132,5750000.0
2009-11-16 23:40:00,2.71843,2.72374,2.71843,2.7216,6250000.0
2009-11-16 23:41:00,2.72316,2.72316,2.7187,2.7187,6250000.0
2009-11-16 23:42:00,2.72041,2.72295,2.71841,2.72086,6130000.0
2009-11-16 23:43:00,2.723,2.723,2.71708,2.72097,8000000.0
2009-11-16 23:44:00,2.72086,2.72283,2.71583,2.72233,6750000.0
2009-11-16 23:45:00,2.71728,2.72247,2.71728,2.72152,8500000.0
2009-11-16 23:46:00,2.7225,2.7225,2.71611,2.71736,8750000.0
2009-11-16 23:47:00,2.72296,2.72296,2.71808,2.7213,6250000.0
2009-11-16 23:48:00,2.71997,2.7225,2.71919,2.72152,7750000.0
2009-11-16 23:49:00,2.72097,2.72344,2.72008,2.72344,6750000.0
2009-11-16 23:50:00,2.72151,2.7245,2.71782,2.72247,7760000.0
2009-11-16 23:51:00,2.72174,2.72251,2.71818,2.72251,5500000.0
2009-11-16 23:52:00,2.71816,2.723,2.71816,2.7209,6000000.0
2009-11-16 23:53:00,2.71964,2.72282,2.71753,2.72153,6000000.0
2009-11-16 23:54:00,2.722,2.72225,2.71968,2.72122,8500000.0
2009-11-16 23:55:00,2.72208,2.72364,2.72033,2.72033,15250000.0
2009-11-16 23:56:00,2.72346,2.72346,2.71688,2.72097,6500000.0
2009-11-16 23:57:00,2.7216,2.72382,2.71894,2.72276,6250000.0
2009-11-16 23:58:00,2.7226,2.72388,2.71965,2.72363,7750000.0
2009-11-16 23:59:00,2.72254,2.72331,2.71967,2.72174,8500000.0
2009-11-17 00:00:00,2.71778,2.72064,2.71561,2.72064,8130000.0
2009-11-17 00:01:00,2.71693,2.72217,2.71693,2.72174,6000000.0
2009-11-17 00:02:00,2.72196,2.72196,2.71658,2.71658,10750000.0
2009-11-17 00:03:00,2.72032,2.72149,2.71855,2.721,7500000.0
2009-11-17 00:04:00,2.71771,2.72154,2.71771,2.7178,5500000.0
2009-11-17 00:05:00,2.7216,2.72205,2.72047,2.72108,11760000.0
2009-11-17 00:06:00,2.72141,2.72194,2.71687,2.7206,7500000.0
2009-11-17 00:07:00,2.72162,2.72162,2.71881,2.7203,7500000.0
2009-11-17 00:08:00,2.72167,2.72167,2.7189,2.7189,5880000.0
2009-11-17 00:09:00,2.72027,2.72071,2.71946,2.72018,7750000.0
2009-11-17 00:10:00,2.72148,2.72148,2.71856,2.72085,6630000.0
2009-11-17 00:11:00,2.72188,2.72194,2.71866,2.72113,9250000.0
2009-11-17 00:12:00,2.72234,2.72315,2.71721,2.72043,17500000.0
2009-11-17 00:13:00,2.72162,2.72245,2.72025,2.7221,9000000.0
2009-11-17 00:14:00,2.7215,2.72245,2.71681,2.72245,10500000.0
2009-11-17 00:15:00,2.72039,2.72235,2.72003,2.7204,11750000.0
2009-11-17 00:16:00,2.71909,2.72286,2.719,2.71956,8500000.0
2009-11-17 00:17:00,2.72278,2.72296,2.71739,2.71973,9250000.0
2009-11-17 00:18:00,2.72154,2.72234,2.72011,2.72214,7510000.0
2009-11-17 00:19:00,2.72253,2.72253,2.71727,2.72156,12250000.0
2009-11-17 00:20:00,2.72219,2.72241,2.72093,2.72184,8750000.0
2009-11-17 00:21:00,2.72221,2.72221,2.71895,2.72198,9380000.0
2009-11-17 00:22:00,2.72241,2.72282,2.71834,2.72254,8250000.0
2009-11-17 00:23:00,2.72247,2.72288,2.72057,2.72057,9750000.0
2009-11-17 00:24:00,2.72118,2.72176,2.71775,2.72152,10500000.0
2009-11-17 00:25:00,2.72099,2.72238,2.71932,2.71965,8000000.0
2009-11-17 00:26:00,2.72094,2.72124,2.71861,2.72124,7000000.0
2009-11-17 00:27:00,2.72224,2.72224,2.71747,2.72172,7500000.0
2009-11-17 00:28:00,2.72159,2.72203,2.71611,2.72178,18260000.0
2009-11-17 00:29:00,2.72132,2.72179,2.71681,2.72156,12130000.0
2009-11-17 00:30:00,2.72139,2.72183,2.71945,2.72178,8750000.0
2009-11-17 00:31:00,2.72081,2.72188,2.71994,2.7214,7000000.0
2009-11-17 00:32:00,2.71895,2.72095,2.71692,2.72093,9000000.0
2009-11-17 00:33:00,2.72167,2.72298,2.71786,2.7217,21000000.0
2009-11-17 00:34:00,2.72185,2.72243,2.71745,2.71745,7000000.0
2009-11-17 00:35:00,2.72276,2.72306,2.72137,2.72137,10250000.0
2009-11-17 00:36:00,2.72235,2.72249,2.71893,2.72143,7000000.0
2009-11-17 00:37:00,2.71975,2.72277,2.71972,2.72277,6750000.0
2009-11-17 00:38:00,2.72141,2.72287,2.7203,2.72115,5500000.0
2009-11-17 00:39:00,2.72259,2.72259,2.72091,2.72168,7750000.0
2009-11-17 00:40:00,2.72113,2.72342,2.72113,2.72342,5250000.0
2009-11-17 00:42:00,2.72258,2.72372,2.72111,2.72256,6000000.0
2009-11-17 00:44:00,2.71839,2.72248,2.71836,2.72248,11250000.0
2009-11-17 00:45:00,2.72172,2.72301,2.71742,2.72218,7250000.0
2009-11-17 00:46:00,2.72182,2.72302,2.72178,2.72233,6750000.0
2009-11-17 00:47:00,2.72026,2.72303,2.72026,2.72303,5750000.0
2009-11-17 00:48:00,2.71967,2.72171,2.71724,2.71836,10250000.0
2009-11-17 00:49:00,2.71615,2.72112,2.71582,2.7192,8750000.0
2009-11-17 00:50:00,2.71911,2.72277,2.71837,2.71877,6630000.0
2009-11-17 00:51:00,2.72192,2.72321,2.71864,2.71864,7250000.0
2009-11-17 00:52:00,2.72237,2.72262,2.72141,2.72201,9000000.0
2009-11-17 00:53:00,2.72213,2.72301,2.72045,2.72212,6010000.0
2009-11-17 00:54:00,2.72251,2.72296,2.72132,2.72132,9000000.0
2009-11-17 00:55:00,2.72221,2.72253,2.71855,2.7221,13250000.0
2009-11-17 00:56:00,2.72194,2.72216,2.71931,2.722,9750000.0
2009-11-17 00:57:00,2.72291,2.72321,2.71998,2.72258,9000000.0
2009-11-17 00:58:00,2.72275,2.72367,2.71953,2.72367,6630000.0
2009-11-17 00:59:00,2.72292,2.72292,2.71741,2.72254,9250000.0
2009-11-17 01:00:00,2.72255,2.72281,2.71548,2.7222,6500000.0
2009-11-17 01:01:00,2.72218,2.72382,2.71885,2.72382,10500000.0
2009-11-17 01:02:00,2.72264,2.72283,2.71922,2.72196,11750000.0
2009-11-17 01:03:00,2.72258,2.72358,2.72258,2.72358,7750000.0
2009-11-17 01:04:00,2.72049,2.72298,2.71857,2.72029,11500000.0
2009-11-17 01:05:00,2.72206,2.72314,2.71928,2.72098,8380000.0
2009-11-17 01:06:00,2.7209,2.7224,2.71739,2.72024,8000000.0
2009-11-17 01:07:00,2.7228,2.7228,2.71913,2.71945,7250000.0
2009-11-17 01:08:00,2.7221,2.72272,2.71885,2.72154,11750000.0
2009-11-17 01:09:00,2.72044,2.72185,2.71917,2.71917,4880000.0
2009-11-17 01:10:00,2.72215,2.72248,2.71701,2.72248,5250000.0
2009-11-17 01:11:00,2.71999,2.72198,2.71558,2.72151,19130000.0
2009-11-17 01:12:00,2.72173,2.72173,2.7143,2.72106,6000000.0
2009-11-17 01:13:00,2.72201,2.72318,2.71863,2.71863,18250000.0
2009-11-17 01:14:00,2.7195,2.72218,2.71584,2.72133,8500000.0
2009-11-17 01:15:00,2.71926,2.72214,2.71765,2.71931,7750000.0
2009-11-17 01:16:00,2.71919,2.72129,2.71661,2.71972,18630000.0
2009-11-17 01:17:00,2.72186,2.7222,2.71655,2.72123,7380000.0
2009-11-17 01:18:00,2.7198,2.72089,2.71777,2.71777,12250000.0
2009-11-17 01:19:00,2.72133,2.72133,2.7165,2.72037,9000000.0
2009-11-17 01:20:00,2.71857,2.72265,2.71688,2.72265,9250000.0
2009-11-17 01:21:00,2.71796,2.72185,2.71796,2.71895,10250000.0
2009-11-17 01:22:00,2.71759,2.72078,2.71759,2.72029,9250000.0
2009-11-17 01:23:00,2.71974,2.72061,2.71902,2.71903,6880000.0
2009-11-17 01:24:00,2.72091,2.72091,2.71724,2.71851,7750000.0
2009-11-17 01:25:00,2.7202,2.72048,2.7167,2.71786,9250000.0
2009-11-17 01:26:00,2.71759,2.72018,2.71676,2.71908,10250000.0
2009-11-17 01:27:00,2.71949,2.71963,2.71483,2.71564,11500000.0
2009-11-17 01:28:00,2.71732,2.71836,2.71339,2.71405,12500000.0
2009-11-17 01:29:00,2.7197,2.7204,2.71368,2.71808,10880000.0
2009-11-17 01:30:00,2.72025,2.72049,2.71647,2.71738,6500000.0
2009-11-17 01:31:00,2.71716,2.71981,2.71716,2.71761,7000000.0
2009-11-17 01:32:00,2.71993,2.71993,2.71723,2.71772,8000000.0
2009-11-17 01:33:00,2.71975,2.72065,2.7174,2.71829,9880000.0
2009-11-17 01:34:00,2.71836,2.72073,2.71605,2.72065,8510000.0
2009-11-17 01:35:00,2.71719,2.71998,2.71576,2.71747,9500000.0
2009-11-17 01:36:00,2.71873,2.7194,2.71491,2.71704,8000000.0
2009-11-17 01:37:00,2.71701,2.71877,2.71549,2.71704,5630000.0
2009-11-17 01:38:00,2.71945,2.72054,2.71597,2.72054,8000000.0
2009-11-17 01:39:00,2.71386,2.71942,2.71386,2.71698,11000000.0
2009-11-17 01:40:00,2.71741,2.71876,2.71458,2.71876,7750000.0
2009-11-17 01:41:00,2.71891,2.71906,2.71467,2.71729,9250000.0
2009-11-17 01:42:00,2.71947,2.72094,2.71731,2.72032,9250000.0
2009-11-17 01:43:00,2.71853,2.71942,2.71699,2.71722,10000000.0
2009-11-17 01:44:00,2.71936,2.72078,2.71625,2.71808,9750000.0
2009-11-17 01:45:00,2.71898,2.72038,2.71832,2.72038,5500000.0
2009-11-17 01:46:00,2.71938,2.71954,2.71377,2.71835,9250000.0
2009-11-17 01:47:00,2.71805,2.7189,2.71441,2.7189,5500000.0
2009-11-17 01:48:00,2.71916,2.72039,2.71333,2.7178,17130000.0
2009-11-17 01:49:00,2.72033,2.72033,2.71345,2.71345,9750000.0
2009-11-17 01:50:00,2.71858,2.71998,2.71612,2.71612,17630000.0
2009-11-17 01:51:00,2.71933,2.72043,2.7177,2.7177,11000000.0
2009-11-17 01:52:00,2.71562,2.71876,2.7141,2.71792,5500000.0
2009-11-17 01:53:00,2.71882,2.71882,2.71297,2.7186,8750000.0
2009-11-17 01:54:00,2.71874,2.71944,2.71351,2.71944,9500000.0
2009-11-17 01:55:00,2.71854,2.72015,2.71661,2.71705,5630000.0
2009-11-17 01:56:00,2.7196,2.72036,2.71768,2.71912,8750000.0
2009-11-17 01:57:00,2.71964,2.72046,2.71725,2.71942,11750000.0
2009-11-17 01:58:00,2.7139,2.72014,2.7139,2.71941,8250000.0
2009-11-17 02:01:00,2.71966,2.71967,2.71821,2.71911,6000000.0
2009-11-17 02:02:00,2.71741,2.71956,2.71739,2.71804,5250000.0
2009-11-17 02:03:00,2.71925,2.71974,2.71559,2.71822,8630000.0
2009-11-17 02:04:00,2.71765,2.71889,2.7146,2.71713,8000000.0
2009-11-17 02:05:00,2.71536,2.71793,2.71265,2.71265,6500000.0
2009-11-17 02:06:00,2.7165,2.71755,2.71289,2.71488,10250000.0
2009-11-17 02:07:00,2.71614,2.71686,2.71207,2.7158,5250000.0
2009-11-17 02:08:00,2.71726,2.7183,2.71431,2.71431,8500000.0
2009-11-17 02:09:00,2.71853,2.71853,2.71272,2.71511,6630000.0
2009-11-17 02:10:00,2.71817,2.71842,2.7149,2.71589,7750000.0
2009-11-17 02:11:00,2.71757,2.71853,2.7166,2.71834,9500000.0
2009-11-17 02:12:00,2.71771,2.71877,2.7126,2.71808,5500000.0
2009-11-17 02:13:00,2.71747,2.71815,2.715,2.71595,8750000.0
2009-11-17 02:14:00,2.71768,2.71834,2.71431,2.71687,8250000.0
2009-11-17 02:15:00,2.7179,2.7187,2.71661,2.71661,6000000.0
2009-11-17 02:16:00,2.71582,2.71859,2.71582,2.71594,5250000.0
2009-11-17 02:17:00,2.71653,2.71841,2.716,2.71807,9750000.0
2009-11-17 02:18:00,2.71545,2.71816,2.71468,2.71772,6630000.0
2009-11-17 02:19:00,2.71681,2.71936,2.71548,2.71766,9130000.0
2009-11-17 02:20:00,2.71873,2.71873,2.71488,2.71714,11000000.0
2009-11-17 02:21:00,2.7191,2.71936,2.71392,2.71392,5500000.0
2009-11-17 02:22:00,2.71973,2.71973,2.7139,2.71761,7500000.0
2009-11-17 02:23:00,2.71844,2.71933,2.71679,2.719,10250000.0
2009-11-17 02:24:00,2.71854,2.7187,2.71311,2.71759,6250000.0
2009-11-17 02:25:00,2.71826,2.71885,2.71665,2.71765,6250000.0
2009-11-17 02:26:00,2.71657,2.72016,2.71267,2.72016,17750000.0
2009-11-17 02:27:00,2.71751,2.71853,2.71392,2.71637,6250000.0
2009-11-17 02:28:00,2.71622,2.71902,2.7153,2.7153,18260000.0
2009-11-17 02:29:00,2.71831,2.71831,2.71154,2.71332,12750000.0
2009-11-17 02:30:00,2.71598,2.71881,2.71475,2.71881,4880000.0
2009-11-17 02:31:00,2.71777,2.71856,2.71205,2.71688,19750000.0
2009-11-17 02:32:00,2.71983,2.71988,2.71644,2.71714,6250000.0
2009-11-17 02:33:00,2.71909,2.72048,2.71593,2.71759,8250000.0
2009-11-17 02:34:00,2.71962,2.72016,2.71756,2.71756,6500000.0
2009-11-17 02:35:00,2.71982,2.72082,2.71752,2.71922,9630000.0
2009-11-17 02:36:00,2.71663,2.72041,2.71663,2.71789,9500000.0
2009-11-17 02:37:00,2.7184,2.7208,2.71714,2.7204,7750000.0
2009-11-17 02:38:00,2.72129,2.72143,2.71817,2.7202,5250000.0
2009-11-17 02:39:00,2.72046,2.72175,2.7192,2.7192,9750000.0
2009-11-17 02:40:00,2.7206,2.72061,2.71748,2.71828,8250000.0
2009-11-17 02:41:00,2.71653,2.72032,2.71653,2.71919,5750000.0
2009-11-17 02:42:00,2.7202,2.72036,2.71533,2.71977,5750000.0
2009-11-17 02:43:00,2.72039,2.72082,2.71912,2.71966,5880000.0
2009-11-17 02:44:00,2.71978,2.72047,2.71708,2.72012,8500000.0
2009-11-17 02:45:00,2.71913,2.72058,2.71817,2.72058,11000000.0
2009-11-17 02:46:00,2.71882,2.72062,2.71882,2.71997,5750000.0
2009-11-17 02:47:00,2.71969,2.72041,2.71873,2.71873,10000000.0
2009-11-17 02:48:00,2.72078,2.72078,2.71612,2.71985,7000000.0
2009-11-17 02:49:00,2.71808,2.72051,2.71477,2.71772,8000000.0
2009-11-17 02:50:00,2.71819,2.72016,2.71451,2.71908,6500000.0
2009-11-17 02:51:00,2.71475,2.71977,2.71475,2.71801,7000000.0
2009-11-17 02:52:00,2.71913,2.72063,2.71662,2.72063,7500000.0
2009-11-17 02:53:00,2.71658,2.71957,2.71583,2.71957,12250000.0
2009-11-17 02:54:00,2.7203,2.7203,2.71478,2.71912,11500000.0
2009-11-17 02:55:00,2.72081,2.72081,2.71442,2.71753,5250000.0
2009-11-17 02:56:00,2.71746,2.71937,2.71572,2.71838,7250000.0
2009-11-17 02:57:00,2.71889,2.72036,2.71527,2.71979,8750000.0
2009-11-17 02:58:00,2.71988,2.7206,2.71713,2.71966,8750000.0
2009-11-17 02:59:00,2.72112,2.72112,2.71807,2.71831,8750000.0
2009-11-17 03:00:00,2.72066,2.72066,2.7171,2.7171,5250000.0
2009-11-17 03:01:00,2.71885,2.72,2.71597,2.71949,7000000.0
2009-11-17 03:02:00,2.71907,2.72024,2.71417,2.71417,7750000.0
2009-11-17 03:03:00,2.71736,2.71914,2.71662,2.71669,7380000.0
2009-11-17 03:04:00,2.71856,2.72062,2.71516,2.71729,6630000.0
2009-11-17 03:05:00,2.71885,2.72044,2.71594,2.7184,8880000.0
2009-11-17 03:06:00,2.71562,2.71999,2.71417,2.71857,8500000.0
2009-11-17 03:07:00,2.7181,2.71923,2.71594,2.71722,9750000.0
2009-11-17 03:08:00,2.7145,2.72005,2.7145,2.71939,5250000.0
2009-11-17 03:09:00,2.71902,2.72097,2.71769,2.72097,10250000.0
2009-11-17 03:10:00,2.71893,2.71974,2.71687,2.71914,8750000.0
2009-11-17 03:11:00,2.71657,2.72035,2.71657,2.71844,7880000.0
2009-11-17 03:12:00,2.72048,2.72048,2.71801,2.71846,8500000.0
2009-11-17 03:13:00,2.7211,2.7211,2.71762,2.71852,7250000.0
2009-11-17 03:14:00,2.71936,2.72038,2.71769,2.71769,5250000.0
2009-11-17 03:15:00,2.7197,2.71991,2.71547,2.71964,6500000.0
2009-11-17 03:16:00,2.71806,2.7218,2.71469,2.7218,9130000.0
2009-11-17 03:17:00,2.71706,2.7204,2.71706,2.71729,6000000.0
2009-11-17 03:18:00,2.72203,2.72203,2.71681,2.71792,7750000.0
2009-11-17 03:19:00,2.72109,2.72197,2.71851,2.71851,6500000.0
2009-11-17 03:20:00,2.72179,2.72248,2.71894,2.71894,7380000.0
2009-11-17 03:21:00,2.71692,2.72357,2.71677,2.72357,8500000.0
2009-11-17 03:22:00,2.72148,2.72238,2.71654,2.72146,6750000.0
2009-11-17 03:23:00,2.72337,2.72337,2.72076,2.72149,6500000.0
2009-11-17 03:24:00,2.72114,2.72277,2.71898,2.72277,8000000.0
2009-11-17 03:25:00,2.72179,2.72285,2.71854,2.72285,5880000.0
2009-11-17 03:26:00,2.72311,2.72311,2.71916,2.72051,5250000.0
2009-11-17 03:27:00,2.71916,2.7224,2.7174,2.72158,6380000.0
2009-11-17 03:28:00,2.72101,2.72248,2.71884,2.71884,13500000.0
2009-11-17 03:29:00,2.72011,2.72265,2.71906,2.72229,7750000.0
2009-11-17 03:30:00,2.71887,2.72264,2.71818,2.72192,9750000.0
2009-11-17 03:31:00,2.72115,2.72185,2.71757,2.72151,8750000.0
2009-11-17 03:32:00,2.72178,2.7227,2.71979,2.72064,7500000.0
2009-11-17 03:33:00,2.72093,2.72211,2.71966,2.72062,7500000.0
2009-11-17 03:34:00,2.71829,2.72271,2.71788,2.71878,10000000.0
2009-11-17 03:35:00,2.72361,2.72384,2.72069,2.7229,9630000.0
2009-11-17 03:36:00,2.72145,2.72506,2.72055,2.72379,10500000.0
2009-11-17 03:37:00,2.72059,2.72302,2.72059,2.72086,5250000.0
2009-11-17 03:38:00,2.72367,2.72367,2.7148,2.7148,9000000.0
2009-11-17 03:39:00,2.72141,2.72415,2.72141,2.72326,14500000.0
2009-11-17 03:40:00,2.72356,2.72363,2.72033,2.72229,9250000.0
2009-11-17 03:41:00,2.7212,2.72298,2.71842,2.72272,7000000.0
2009-11-17 03:42:00,2.72112,2.72323,2.72112,2.72313,11500000.0
2009-11-17 03:43:00,2.71956,2.72327,2.71802,2.72327,8750000.0
2009-11-17 03:44:00,2.72068,2.7221,2.71858,2.7221,5750000.0
2009-11-17 03:45:00,2.72245,2.72385,2.7203,2.72034,10880000.0
2009-11-17 03:46:00,2.72328,2.72328,2.71977,2.72028,6000000.0
2009-11-17 03:47:00,2.72171,2.72246,2.7203,2.72157,7000000.0
2009-11-17 03:48:00,2.72065,2.72307,2.71681,2.72145,9130000.0
2009-11-17 03:49:00,2.72298,2.72298,2.71952,2.72174,6750000.0
2009-11-17 03:50:00,2.72247,2.7229,2.72002,2.72002,7380000.0
2009-11-17 03:51:00,2.72101,2.72175,2.71775,2.72116,9750000.0
2009-11-17 03:52:00,2.72255,2.72255,2.7189,2.72047,8750000.0
2009-11-17 03:53:00,2.72003,2.7234,2.71823,2.71823,8250000.0
2009-11-17 03:54:00,2.72031,2.72227,2.71597,2.72227,7380000.0
2009-11-17 03:55:00,2.72246,2.72303,2.72089,2.72089,7750000.0
2009-11-17 03:56:00,2.72333,2.72333,2.72128,2.72232,6750000.0
2009-11-17 03:57:00,2.7224,2.7228,2.71978,2.72068,6750000.0
2009-11-17 03:58:00,2.72016,2.7234,2.71984,2.72143,9500000.0
2009-11-17 03:59:00,2.72165,2.72448,2.71831,2.71831,9250000.0
2009-11-17 04:00:00,2.72266,2.72435,2.7213,2.72194,7750000.0
2009-11-17 04:01:00,2.72298,2.72351,2.7199,2.72256,8630000.0
2009-11-17 04:02:00,2.72299,2.72414,2.71865,2.71865,7500000.0
2009-11-17 04:03:00,2.72149,2.72245,2.71742,2.71987,12250000.0
2009-11-17 04:04:00,2.72326,2.72354,2.71995,2.72185,10000000.0
2009-11-17 04:05:00,2.72132,2.72374,2.7178,2.7209,6750000.0
2009-11-17 04:06:00,2.7213,2.72326,2.71815,2.71899,15380000.0
2009-11-17 04:07:00,2.71952,2.7231,2.71891,2.7231,6750000.0
2009-11-17 04:08:00,2.7196,2.72298,2.7196,2.72093,8000000.0
2009-11-17 04:09:00,2.72344,2.72376,2.72152,2.72376,7880000.0
2009-11-17 04:10:00,2.72168,2.72372,2.71922,2.72309,6000000.0
2009-11-17 04:11:00,2.72256,2.72356,2.7198,2.72227,10250000.0
2009-11-17 04:12:00,2.72149,2.72387,2.72149,2.72203,5750000.0
2009-11-17 04:13:00,2.72282,2.72306,2.71868,2.72105,5250000.0
2009-11-17 04:14:00,2.72366,2.72373,2.71971,2.72373,9250000.0
2009-11-17 04:15:00,2.72458,2.72489,2.71935,2.71935,6500000.0
2009-11-17 04:16:00,2.72314,2.72394,2.72107,2.72158,7750000.0
2009-11-17 04:17:00,2.72418,2.72418,2.72031,2.72385,8000000.0
2009-11-17 04:18:00,2.72272,2.72547,2.72272,2.72547,10000000.0
2009-11-17 04:19:00,2.72298,2.72509,2.72124,2.72234,9000000.0
2009-11-17 04:20:00,2.72533,2.72535,2.72181,2.72472,6750000.0
2009-11-17 04:21:00,2.72372,2.72574,2.72372,2.72574,7750000.0
2009-11-17 04:22:00,2.72572,2.72722,2.72461,2.72573,7250000.0
2009-11-17 04:23:00,2.72504,2.72542,2.72177,2.72477,9630000.0
2009-11-17 04:24:00,2.72647,2.72647,2.72391,2.72615,7000000.0
2009-11-17 04:25:00,2.72601,2.72601,2.72298,2.72508,10130000.0
2009-11-17 04:26:00,2.72475,2.72575,2.72162,2.72294,9500000.0
2009-11-17 04:27:00,2.72541,2.72541,2.7221,2.72456,7000000.0
2009-11-17 04:28:00,2.72519,2.72643,2.72211,2.72525,8750000.0
2009-11-17 04:29:00,2.725,2.72504,2.7221,2.72424,7140000.0
2009-11-17 04:30:00,2.72454,2.7251,2.72113,2.72503,9250000.0
2009-11-17 04:31:00,2.72454,2.72509,2.71935,2.72279,9000000.0
2009-11-17 04:32:00,2.72342,2.72554,2.72287,2.72287,7000000.0
2009-11-17 04:33:00,2.72513,2.72554,2.72353,2.72444,9500000.0
2009-11-17 04:34:00,2.72078,2.72466,2.72015,2.72287,8500000.0
2009-11-17 04:35:00,2.7239,2.72522,2.72064,2.72064,5750000.0
2009-11-17 04:36:00,2.72453,2.72497,2.72012,2.72433,7750000.0
2009-11-17 04:37:00,2.72486,2.72537,2.72306,2.72361,8250000.0
2009-11-17 04:38:00,2.72497,2.72497,2.72152,2.7243,6000000.0
2009-11-17 04:39:00,2.72441,2.72551,2.72223,2.72443,6250000.0
2009-11-17 04:40:00,2.7235,2.72468,2.72259,2.72397,7000000.0
2009-11-17 04:41:00,2.72025,2.72437,2.72025,2.72107,5880000.0
2009-11-17 04:42:00,2.72492,2.72492,2.72104,2.72425,10000000.0
2009-11-17 04:43:00,2.72432,2.72432,2.72159,2.72362,11750000.0
2009-11-17 04:44:00,2.72368,2.72443,2.71936,2.72215,7250000.0
2009-11-17 04:45:00,2.72439,2.72462,2.72048,2.7221,5250000.0
2009-11-17 04:46:00,2.72115,2.72517,2.72115,2.72195,7380000.0
2009-11-17 04:47:00,2.72144,2.72434,2.72128,2.7236,7500000.0
2009-11-17 04:48:00,2.72428,2.72431,2.72123,2.72252,8000000.0
2009-11-17 04:49:00,2.71916,2.7232,2.719,2.72141,6250000.0
2009-11-17 04:50:00,2.72371,2.72371,2.71886,2.72159,8250000.0
2009-11-17 04:51:00,2.72324,2.72396,2.71912,2.72396,6880000.0
2009-11-17 04:52:00,2.72417,2.72422,2.71974,2.72378,10000000.0
2009-11-17 04:53:00,2.7208,2.72486,2.71995,2.72397,5500000.0
2009-11-17 04:54:00,2.72054,2.7254,2.71898,2.72438,8750000.0
2009-11-17 04:55:00,2.72417,2.72452,2.71982,2.72304,6250000.0
2009-11-17 04:56:00,2.72448,2.72511,2.7215,2.72249,7500000.0
2009-11-17 04:57:00,2.72334,2.72477,2.71902,2.72256,8250000.0
2009-11-17 04:58:00,2.72124,2.72509,2.72124,2.72465,13000000.0
2009-11-17 04:59:00,2.72276,2.7262,2.72113,2.72293,7250000.0
2009-11-17 05:00:00,2.72444,2.72507,2.72336,2.72507,7500000.0
2009-11-17 05:01:00,2.72432,2.72622,2.72219,2.72482,11500000.0
2009-11-17 05:02:00,2.7244,2.72481,2.72285,2.72468,10000000.0
2009-11-17 05:03:00,2.72504,2.72611,2.72311,2.72522,7000000.0
2009-11-17 05:04:00,2.72163,2.72523,2.72163,2.72523,9000000.0
2009-11-17 05:05:00,2.72551,2.72551,2.72227,2.72308,8500000.0
2009-11-17 05:06:00,2.72394,2.7257,2.72077,2.72557,8380000.0
2009-11-17 05:07:00,2.72244,2.72615,2.72244,2.72437,6250000.0
2009-11-17 05:08:00,2.72382,2.72579,2.72342,2.72384,5510000.0
2009-11-17 05:09:00,2.72477,2.72477,2.72213,2.72349,7250000.0
2009-11-17 05:10:00,2.72478,2.72601,2.72143,2.72362,7000000.0
2009-11-17 05:11:00,2.7222,2.72567,2.72194,2.72516,6500000.0
2009-11-17 05:12:00,2.72375,2.72586,2.72283,2.72493,5250000.0
2009-11-17 05:13:00,2.72619,2.72736,2.72283,2.72382,11380000.0
2009-11-17 05:14:00,2.72512,2.72569,2.72436,2.72569,7630000.0
2009-11-17 05:15:00,2.72451,2.72635,2.72241,2.72295,14000000.0
2009-11-17 05:16:00,2.72449,2.72646,2.72394,2.72439,13250000.0
2009-11-17 05:17:00,2.72241,2.72523,2.72241,2.72353,5630000.0
2009-11-17 05:18:00,2.72321,2.72709,2.72003,2.72604,8750000.0
2009-11-17 05:19:00,2.72575,2.72667,2.72225,2.72381,10750000.0
2009-11-17 05:20:00,2.72571,2.72572,2.72148,2.72513,8250000.0
2009-11-17 05:21:00,2.72599,2.72615,2.72204,2.72513,9250000.0
2009-11-17 05:22:00,2.7258,2.72625,2.72445,2.72445,6250000.0
2009-11-17 05:23:00,2.72478,2.72555,2.72071,2.72298,8250000.0
2009-11-17 05:24:00,2.72467,2.72536,2.71833,2.72315,10500000.0
2009-11-17 05:25:00,2.72455,2.72614,2.72082,2.72517,5750000.0
2009-11-17 05:26:00,2.725,2.72561,2.72112,2.72561,12750000.0
2009-11-17 05:27:00,2.72492,2.72515,2.71914,2.72454,6500000.0
2009-11-17 05:28:00,2.72508,2.72508,2.72087,2.72087,8000000.0
2009-11-17 05:29:00,2.72142,2.72492,2.72122,2.7249,5250000.0
2009-11-17 05:30:00,2.72277,2.72487,2.72181,2.72341,10750000.0
2009-11-17 05:31:00,2.7229,2.72426,2.7229,2.72304,5500000.0
2009-11-17 05:32:00,2.724,2.7249,2.72128,2.72373,7750000.0
2009-11-17 05:33:00,2.72538,2.7255,2.72397,2.7255,9130000.0
2009-11-17 05:34:00,2.72592,2.72592,2.72176,2.72427,9130000.0
2009-11-17 05:35:00,2.72266,2.7266,2.72179,2.72179,8750000.0
2009-11-17 05:36:00,2.72613,2.72718,2.72362,2.72499,7500000.0
2009-11-17 05:37:00,2.72638,2.72734,2.72231,2.72231,5500000.0
2009-11-17 05:38:00,2.72605,2.72712,2.72545,2.72614,8500000.0
2009-11-17 05:39:00,2.72569,2.72665,2.72178,2.72576,8500000.0
2009-11-17 05:40:00,2.72522,2.72556,2.72303,2.72435,8250000.0
2009-11-17 05:41:00,2.7261,2.72661,2.72276,2.72368,5750000.0
2009-11-17 05:42:00,2.72553,2.72573,2.7251,2.72566,6250000.0
2009-11-17 05:43:00,2.72695,2.72695,2.72,2.72454,7750000.0
2009-11-17 05:44:00,2.72486,2.72704,2.72425,2.72494,10000000.0
2009-11-17 05:45:00,2.72546,2.7271,2.72429,2.72573,11000000.0
2009-11-17 05:46:00,2.72489,2.7263,2.72204,2.72564,11750000.0
2009-11-17 05:47:00,2.722,2.72735,2.722,2.72547,12500000.0
2009-11-17 05:48:00,2.72635,2.72738,2.7211,2.72562,11500000.0
2009-11-17 05:49:00,2.72637,2.72637,2.72085,2.72085,13000000.0
2009-11-17 05:50:00,2.72528,2.72528,2.72428,2.72525,6250000.0
2009-11-17 05:51:00,2.72371,2.7265,2.72211,2.72578,19500000.0
2009-11-17 05:52:00,2.72479,2.72564,2.72287,2.72526,11000000.0
2009-11-17 05:53:00,2.72612,2.72628,2.72164,2.72559,12500000.0
2009-11-17 05:55:00,2.7231,2.72643,2.72274,2.72549,20380000.0
2009-11-17 05:56:00,2.72374,2.72664,2.72083,2.72664,10250000.0
2009-11-17 05:57:00,2.72542,2.72542,2.7209,2.72444,20750000.0
2009-11-17 05:58:00,2.72379,2.7268,2.7224,2.7268,8500000.0
2009-11-17 05:59:00,2.72644,2.72767,2.7208,2.72767,12750000.0
2009-11-17 06:00:00,2.72423,2.72804,2.723,2.723,17510000.0
2009-11-17 06:01:00,2.72509,2.72581,2.72384,2.72535,5750000.0
2009-11-17 06:02:00,2.72557,2.72729,2.72332,2.72415,11250000.0
2009-11-17 06:03:00,2.72676,2.72676,2.72355,2.72433,9250000.0
2009-11-17 06:04:00,2.72534,2.72556,2.72327,2.72556,10250000.0
2009-11-17 06:05:00,2.72609,2.72732,2.72296,2.72625,12880000.0
2009-11-17 06:06:00,2.72388,2.72531,2.72388,2.72513,8250000.0
2009-11-17 06:07:00,2.72484,2.72615,2.72381,2.72386,9630000.0
2009-11-17 06:08:00,2.72546,2.72546,2.7196,2.72263,15510000.0
2009-11-17 06:09:00,2.72579,2.72626,2.72221,2.72567,12880000.0
2009-11-17 06:10:00,2.72285,2.72709,2.72224,2.72464,9250000.0
2009-11-17 06:11:00,2.72537,2.72545,2.72378,2.72545,7750000.0
2009-11-17 06:12:00,2.72603,2.72819,2.72283,2.72426,6500000.0
2009-11-17 06:13:00,2.72528,2.72604,2.72342,2.72342,8880000.0
2009-11-17 06:14:00,2.72563,2.72563,2.72267,2.72371,16130000.0
2009-11-17 06:15:00,2.72476,2.72625,2.72363,2.72625,5250000.0
2009-11-17 06:16:00,2.72173,2.72609,2.72173,2.72609,10000000.0
2009-11-17 06:17:00,2.72585,2.72623,2.72097,2.72394,12000000.0
2009-11-17 06:18:00,2.72585,2.72585,2.72271,2.72384,15750000.0
2009-11-17 06:19:00,2.72558,2.72666,2.72469,2.72561,12500000.0
2009-11-17 06:20:00,2.72649,2.72649,2.72311,2.72495,5500000.0
2009-11-17 06:21:00,2.72507,2.72598,2.72422,2.72534,8750000.0
2009-11-17 06:22:00,2.72153,2.72561,2.71938,2.72387,6000000.0
2009-11-17 06:23:00,2.72616,2.72616,2.7244,2.72528,6250000.0
2009-11-17 06:24:00,2.72042,2.72598,2.72042,2.72485,5630000.0
2009-11-17 06:25:00,2.72414,2.7244,2.71979,2.72403,9630000.0
2009-11-17 06:26:00,2.72434,2.72536,2.71975,2.72444,7750000.0
2009-11-17 06:27:00,2.72532,2.72574,2.72064,2.72356,6500000.0
2009-11-17 06:28:00,2.71968,2.72582,2.71968,2.72582,7380000.0
2009-11-17 06:29:00,2.72404,2.72424,2.72165,2.72384,5250000.0
2009-11-17 06:30:00,2.72418,2.72515,2.72279,2.72344,16250000.0
2009-11-17 06:31:00,2.7254,2.72558,2.72415,2.72543,9000000.0
2009-11-17 06:32:00,2.72399,2.72696,2.72312,2.72335,11000000.0
2009-11-17 06:33:00,2.72538,2.72607,2.72204,2.72323,6750000.0
2009-11-17 06:35:00,2.72546,2.72563,2.72208,2.72528,8500000.0
2009-11-17 06:36:00,2.72501,2.7259,2.72001,2.7259,8750000.0
2009-11-17 06:37:00,2.72122,2.7251,2.72122,2.7251,6000000.0
2009-11-17 06:38:00,2.72584,2.72601,2.72102,2.72485,6000000.0
2009-11-17 06:39:00,2.72629,2.72629,2.7202,2.72563,8000000.0
2009-11-17 06:40:00,2.72586,2.72598,2.72016,2.7255,8750000.0
2009-11-17 06:41:00,2.7248,2.7248,2.72231,2.72247,10500000.0
2009-11-17 06:42:00,2.7247,2.72574,2.72275,2.72574,12000000.0
2009-11-17 06:43:00,2.72397,2.72477,2.72119,2.72245,9500000.0
2009-11-17 06:44:00,2.722,2.72545,2.72193,2.72451,7500000.0
2009-11-17 06:45:00,2.72452,2.7248,2.72071,2.72302,14250000.0
2009-11-17 06:46:00,2.72274,2.7255,2.71988,2.72345,12000000.0
2009-11-17 06:47:00,2.72306,2.72417,2.72009,2.72009,7630000.0
2009-11-17 06:48:00,2.72534,2.72534,2.72033,2.72426,12750000.0
2009-11-17 06:49:00,2.72583,2.72583,2.72059,2.72229,9510000.0
2009-11-17 06:50:00,2.7242,2.7253,2.72106,2.72291,6760000.0
2009-11-17 06:51:00,2.7253,2.7253,2.72216,2.7246,8630000.0
2009-11-17 06:52:00,2.72329,2.7248,2.72211,2.72211,12630000.0
2009-11-17 06:53:00,2.72072,2.7254,2.72072,2.72211,5500000.0
2009-11-17 06:54:00,2.72521,2.72521,2.72246,2.72441,5630000.0
2009-11-17 06:55:00,2.72359,2.72418,2.71814,2.7233,9130000.0
2009-11-17 06:56:00,2.72479,2.72484,2.71947,2.71986,8000000.0
2009-11-17 06:57:00,2.72218,2.7245,2.7204,2.7219,7880000.0
2009-11-17 06:58:00,2.72352,2.72375,2.72219,2.72219,9750000.0
2009-11-17 06:59:00,2.72457,2.72514,2.72297,2.72345,5250000.0
2009-11-17 07:00:00,2.72406,2.7243,2.72036,2.72036,8250000.0
2009-11-17 07:01:00,2.71966,2.72448,2.71883,2.72448,5250000.0
2009-11-17 07:02:00,2.72285,2.72432,2.72231,2.72391,6250000.0
2009-11-17 07:03:00,2.7226,2.72317,2.7179,2.72184,5500000.0
2009-11-17 07:04:00,2.71944,2.72435,2.71944,2.7205,9500000.0
2009-11-17 07:05:00,2.72457,2.72492,2.72032,2.72032,6250000.0
2009-11-17 07:06:00,2.72364,2.72384,2.72009,2.72009,9380000.0
2009-11-17 07:07:00,2.72445,2.72516,2.72157,2.72195,8500000.0
2009-11-17 07:08:00,2.72402,2.72439,2.72141,2.72289,10880000.0
2009-11-17 07:09:00,2.72338,2.72449,2.72003,2.72312,6500000.0
2009-11-17 07:10:00,2.72504,2.72504,2.72016,2.72016,9000000.0
2009-11-17 07:11:00,2.72161,2.72465,2.72056,2.72056,14000000.0
2009-11-17 07:12:00,2.72327,2.72402,2.72134,2.72134,8500000.0
2009-11-17 07:13:00,2.71926,2.72409,2.71926,2.72401,11750000.0
2009-11-17 07:14:00,2.72324,2.72418,2.72125,2.72406,8750000.0
2009-11-17 07:15:00,2.72443,2.7246,2.72016,2.72454,9880000.0
2009-11-17 07:16:00,2.72468,2.72468,2.71945,2.71945,5250000.0
2009-11-17 07:17:00,2.72244,2.72431,2.72244,2.72348,6000000.0
2009-11-17 07:18:00,2.72389,2.7252,2.72015,2.72428,7500000.0
2009-11-17 07:19:00,2.72468,2.72468,2.71996,2.71996,5250000.0
2009-11-17 07:20:00,2.72211,2.72419,2.7217,2.72407,7250000.0
2009-11-17 07:21:00,2.72343,2.7249,2.71901,2.72231,7250000.0
2009-11-17 07:22:00,2.72363,2.72525,2.72288,2.72288,9250000.0
2009-11-17 07:23:00,2.72147,2.72514,2.72107,2.72223,5500000.0
2009-11-17 07:24:00,2.72647,2.72647,2.71987,2.72506,11260000.0
2009-11-17 07:25:00,2.72526,2.7262,2.72422,2.7262,7500000.0
2009-11-17 07:26:00,2.72657,2.72657,2.72422,2.72422,7250000.0
2009-11-17 07:27:00,2.72639,2.7266,2.72152,2.72624,8000000.0
2009-11-17 07:28:00,2.72499,2.72594,2.72109,2.72528,7250000.0
2009-11-17 07:29:00,2.72768,2.72864,2.7221,2.7221,8000000.0
2009-11-17 07:30:00,2.72517,2.72612,2.72392,2.72496,6250000.0
2009-11-17 07:31:00,2.72564,2.72564,2.72047,2.72339,9750000.0
2009-11-17 07:32:00,2.72505,2.72598,2.72338,2.72552,9250000.0
2009-11-17 07:33:00,2.72625,2.72625,2.7222,2.72316,9250000.0
2009-11-17 07:34:00,2.72582,2.72607,2.72404,2.72404,7000000.0
2009-11-17 07:35:00,2.72589,2.7262,2.72406,2.72467,9880000.0
2009-11-17 07:36:00,2.7243,2.72637,2.72152,2.72588,11630000.0
2009-11-17 07:37:00,2.72649,2.72731,2.72573,2.72699,7880000.0
2009-11-17 07:38:00,2.72498,2.72741,2.72305,2.72329,11250000.0
2009-11-17 07:39:00,2.72316,2.72633,2.72316,2.72414,6000000.0
2009-11-17 07:40:00,2.72675,2.72696,2.7197,2.72537,10250000.0
2009-11-17 07:41:00,2.72687,2.72727,2.72375,2.7263,8250000.0
2009-11-17 07:42:00,2.72532,2.72651,2.72293,2.72531,8250000.0
2009-11-17 07:43:00,2.72462,2.7269,2.72273,2.72684,8630000.0
2009-11-17 07:44:00,2.72372,2.72915,2.72372,2.72615,6750000.0
2009-11-17 07:45:00,2.72825,2.72825,2.72196,2.72555,8500000.0
2009-11-17 07:46:00,2.72493,2.72767,2.72493,2.72657,6250000.0
2009-11-17 07:47:00,2.72778,2.72778,2.72212,2.72243,6500000.0
2009-11-17 07:48:00,2.72755,2.72779,2.72354,2.72765,6630000.0
2009-11-17 07:49:00,2.72762,2.72762,2.72065,2.72251,5500000.0
2009-11-17 07:50:00,2.72827,2.72827,2.72281,2.72587,9000000.0
2009-11-17 07:51:00,2.72583,2.72783,2.72464,2.72701,5500000.0
2009-11-17 07:52:00,2.72773,2.72773,2.72354,2.72498,5500000.0
2009-11-17 07:53:00,2.72605,2.72698,2.72309,2.72478,7750000.0
2009-11-17 07:54:00,2.72694,2.7278,2.72551,2.7278,5750000.0
2009-11-17 07:55:00,2.72728,2.72751,2.72531,2.72751,6380000.0
2009-11-17 07:56:00,2.72497,2.7283,2.72407,2.72823,8000000.0
2009-11-17 07:57:00,2.72709,2.72709,2.72174,2.72573,10000000.0
2009-11-17 07:58:00,2.72735,2.72813,2.72556,2.72718,9750000.0
2009-11-17 07:59:00,2.72789,2.72789,2.72591,2.72779,5630000.0
2009-11-17 08:00:00,2.72804,2.72804,2.72505,2.72642,7000000.0
2009-11-17 08:01:00,2.72798,2.72813,2.72459,2.72657,5750000.0
2009-11-17 08:02:00,2.7247,2.72753,2.7247,2.72587,7130000.0
2009-11-17 08:03:00,2.7256,2.72762,2.72392,2.72724,10000000.0
2009-11-17 08:04:00,2.72741,2.72796,2.72349,2.72758,8500000.0
2009-11-17 08:05:00,2.7282,2.72821,2.72552,2.72746,7000000.0
2009-11-17 08:06:00,2.7274,2.72772,2.72235,2.72616,10250000.0
2009-11-17 08:07:00,2.72378,2.72703,2.72378,2.72685,11000000.0
2009-11-17 08:08:00,2.72527,2.72688,2.72247,2.72688,11750000.0
2009-11-17 08:09:00,2.72844,2.72844,2.72588,2.72729,5750000.0
2009-11-17 08:10:00,2.72836,2.72871,2.72339,2.72871,8000000.0
2009-11-17 08:11:00,2.72796,2.72839,2.72323,2.72323,5250000.0
2009-11-17 08:12:00,2.72881,2.72905,2.72658,2.72658,5750000.0
2009-11-17 08:13:00,2.72944,2.73005,2.72556,2.72773,9130000.0
2009-11-17 08:14:00,2.72799,2.73039,2.72799,2.72842,5250000.0
2009-11-17 08:15:00,2.73036,2.73108,2.72488,2.72815,6500000.0
2009-11-17 08:16:00,2.72614,2.72869,2.7256,2.72803,6000000.0
2009-11-17 08:17:00,2.72692,2.72906,2.72445,2.72445,7000000.0
2009-11-17 08:18:00,2.7258,2.7293,2.7258,2.72785,9000000.0
2009-11-17 08:19:00,2.72852,2.73072,2.72724,2.72724,5250000.0
2009-11-17 08:20:00,2.72962,2.72962,2.72504,2.72504,8500000.0
2009-11-17 08:21:00,2.72664,2.73009,2.72587,2.72592,7380000.0
2009-11-17 08:22:00,2.7274,2.72966,2.72572,2.72572,8500000.0
2009-11-17 08:23:00,2.72896,2.72919,2.72591,2.72856,5250000.0
2009-11-17 08:24:00,2.73075,2.73075,2.72722,2.72722,9250000.0
2009-11-17 08:25:00,2.73045,2.73196,2.72788,2.73106,7880000.0
2009-11-17 08:26:00,2.72852,2.73285,2.72767,2.73147,9000000.0
2009-11-17 08:27:00,2.7316,2.734,2.72818,2.73371,7500000.0
2009-11-17 08:28:00,2.73388,2.73388,2.7313,2.73273,8500000.0
2009-11-17 08:29:00,2.73271,2.73293,2.7287,2.72973,7000000.0
2009-11-17 08:30:00,2.73326,2.73326,2.72603,2.73063,10500000.0
2009-11-17 08:31:00,2.73069,2.73259,2.73037,2.73152,6250000.0
2009-11-17 08:32:00,2.73073,2.73277,2.73025,2.73277,5500000.0
2009-11-17 08:33:00,2.7319,2.73288,2.72636,2.72636,8750000.0
2009-11-17 08:34:00,2.73153,2.7328,2.72794,2.7328,12750000.0
2009-11-17 08:35:00,2.73166,2.73208,2.72636,2.72918,6250000.0
2009-11-17 08:36:00,2.73097,2.73161,2.72829,2.72962,6250000.0
2009-11-17 08:37:00,2.72968,2.73204,2.72968,2.73,7750000.0
2009-11-17 08:38:00,2.73164,2.73208,2.73004,2.73148,5250000.0
2009-11-17 08:39:00,2.72964,2.73098,2.72895,2.72895,7880000.0
2009-11-17 08:40:00,2.73109,2.73193,2.72738,2.7317,8500000.0
2009-11-17 08:41:00,2.72978,2.73218,2.72682,2.72857,6250000.0
2009-11-17 08:42:00,2.72846,2.73109,2.72732,2.72882,6250000.0
2009-11-17 08:43:00,2.72889,2.73,2.72641,2.72959,11760000.0
2009-11-17 08:44:00,2.72794,2.72959,2.725,2.72959,8000000.0
2009-11-17 08:45:00,2.72799,2.72937,2.72497,2.72749,6630000.0
2009-11-17 08:46:00,2.72993,2.73077,2.72665,2.72943,8250000.0
2009-11-17 08:47:00,2.72989,2.73163,2.72695,2.73163,6000000.0
2009-11-17 08:48:00,2.73016,2.73016,2.72685,2.72685,8250000.0
2009-11-17 08:49:00,2.73028,2.732,2.72548,2.732,6500000.0
2009-11-17 08:50:00,2.73084,2.73161,2.7282,2.72926,10750000.0
2009-11-17 08:51:00,2.72961,2.73324,2.72961,2.73204,9000000.0
2009-11-17 08:52:00,2.73169,2.73332,2.73087,2.73256,7500000.0
2009-11-17 08:53:00,2.73123,2.73309,2.72843,2.73309,12000000.0
2009-11-17 08:54:00,2.73214,2.73314,2.73111,2.73262,6250000.0
2009-11-17 08:55:00,2.73062,2.73374,2.72834,2.73374,7500000.0
2009-11-17 08:56:00,2.72884,2.7339,2.72776,2.73386,5250000.0
2009-11-17 08:57:00,2.73335,2.73427,2.72859,2.73313,8380000.0
2009-11-17 08:58:00,2.72644,2.73209,2.72644,2.73036,8250000.0
2009-11-17 08:59:00,2.73101,2.73336,2.73018,2.73117,6500000.0
2009-11-17 09:00:00,2.72778,2.73162,2.72778,2.73083,8500000.0
2009-11-17 09:01:00,2.73219,2.73277,2.72652,2.73277,10250000.0
2009-11-17 09:02:00,2.73195,2.73218,2.72882,2.73098,5250000.0
2009-11-17 09:03:00,2.73077,2.73077,2.72513,2.72913,10260000.0
2009-11-17 09:04:00,2.72881,2.73107,2.72749,2.7295,6380000.0
2009-11-17 09:05:00,2.72853,2.7323,2.72571,2.73008,8000000.0
2009-11-17 09:06:00,2.72965,2.73065,2.72522,2.72903,9000000.0
2009-11-17 09:07:00,2.73155,2.7327,2.72651,2.7266,8000000.0
2009-11-17 09:08:00,2.73102,2.73154,2.72964,2.73043,5750000.0
2009-11-17 09:09:00,2.73186,2.73186,2.72781,2.73079,6250000.0
2009-11-17 09:10:00,2.72929,2.7302,2.72614,2.72861,5500000.0
2009-11-17 09:11:00,2.72952,2.72952,2.72721,2.72881,6250000.0
2009-11-17 09:12:00,2.72826,2.72826,2.72607,2.72814,9750000.0
2009-11-17 09:13:00,2.72734,2.72846,2.72335,2.72846,7250000.0
2009-11-17 09:14:00,2.72705,2.73077,2.72473,2.73077,9250000.0
2009-11-17 09:15:00,2.72933,2.72933,2.7256,2.72585,10250000.0
2009-11-17 09:16:00,2.72945,2.72945,2.72445,2.72804,8130000.0
2009-11-17 09:17:00,2.72713,2.73358,2.72407,2.72686,8000000.0
2009-11-17 09:18:00,2.7254,2.72742,2.72347,2.72501,10750000.0
2009-11-17 09:19:00,2.72531,2.72574,2.71932,2.72475,7000000.0
2009-11-17 09:20:00,2.71862,2.7258,2.71862,2.72403,7000000.0
2009-11-17 09:21:00,2.72106,2.72589,2.72106,2.72529,7500000.0
2009-11-17 09:22:00,2.7222,2.72516,2.7222,2.72433,11500000.0
2009-11-17 09:23:00,2.72464,2.7255,2.72304,2.72395,6750000.0
2009-11-17 09:24:00,2.72545,2.72586,2.72139,2.72295,7880000.0
2009-11-17 09:25:00,2.72543,2.72598,2.72036,2.72598,11000000.0
2009-11-17 09:26:00,2.72721,2.72721,2.72091,2.7233,6250000.0
2009-11-17 09:27:00,2.72355,2.72651,2.72006,2.72423,9000000.0
2009-11-17 09:28:00,2.72249,2.72849,2.72249,2.72849,7630000.0
2009-11-17 09:29:00,2.72535,2.72715,2.72534,2.72678,9000000.0
2009-11-17 09:30:00,2.72852,2.72873,2.72625,2.72796,7000000.0
2009-11-17 09:31:00,2.72937,2.72973,2.72528,2.72973,8750000.0
2009-11-17 09:32:00,2.72703,2.72916,2.72418,2.72916,11130000.0
2009-11-17 09:33:00,2.72891,2.72921,2.72535,2.72671,6750000.0
2009-11-17 09:34:00,2.72847,2.72921,2.72657,2.72921,8000000.0
2009-11-17 09:35:00,2.72807,2.73014,2.72632,2.72998,10750000.0
2009-11-17 09:36:00,2.72612,2.72983,2.72612,2.72983,8500000.0
2009-11-17 09:37:00,2.72959,2.73105,2.72524,2.73105,8500000.0
2009-11-17 09:38:00,2.72841,2.72974,2.72529,2.72852,5250000.0
2009-11-17 09:39:00,2.73036,2.73049,2.72804,2.7293,5500000.0
2009-11-17 09:40:00,2.73066,2.7309,2.72418,2.72929,10000000.0
2009-11-17 09:41:00,2.72731,2.73165,2.72621,2.73036,8750000.0
2009-11-17 09:42:00,2.7288,2.73114,2.7288,2.73114,6130000.0
2009-11-17 09:43:00,2.72764,2.73195,2.72764,2.72909,12500000.0
2009-11-17 09:44:00,2.73101,2.73239,2.72837,2.73239,8500000.0
2009-11-17 09:45:00,2.73165,2.73213,2.72767,2.73006,8750000.0
2009-11-17 09:46:00,2.73046,2.7309,2.72794,2.72917,9750000.0
2009-11-17 09:47:00,2.72726,2.72944,2.72592,2.72944,5250000.0
2009-11-17 09:48:00,2.72564,2.72962,2.72564,2.72962,7500000.0
2009-11-17 09:49:00,2.72873,2.72955,2.72703,2.72721,7000000.0
2009-11-17 09:50:00,2.72937,2.72978,2.72739,2.72978,7750000.0
2009-11-17 09:51:00,2.72823,2.72859,2.72598,2.72747,8000000.0
2009-11-17 09:52:00,2.72934,2.72934,2.72628,2.72852,6000000.0
2009-11-17 09:53:00,2.72947,2.72947,2.7245,2.72453,9500000.0
2009-11-17 09:54:00,2.7287,2.7287,2.72448,2.72684,8880000.0
2009-11-17 09:55:00,2.72649,2.7279,2.72554,2.72778,8380000.0
2009-11-17 09:56:00,2.72667,2.72804,2.72528,2.72528,7630000.0
2009-11-17 09:57:00,2.72654,2.72709,2.7256,2.72671,7750000.0
2009-11-17 09:58:00,2.72757,2.72861,2.72179,2.72861,8380000.0
2009-11-17 09:59:00,2.72856,2.72856,2.72505,2.7276,7000000.0
2009-11-17 10:00:00,2.72128,2.72828,2.72128,2.72818,9000000.0
2009-11-17 10:01:00,2.72841,2.72841,2.72575,2.72737,9750000.0
2009-11-17 10:02:00,2.72297,2.72843,2.72297,2.72676,12500000.0
2009-11-17 10:03:00,2.72525,2.72923,2.72421,2.72923,10750000.0
2009-11-17 10:04:00,2.72664,2.72948,2.72452,2.72914,6250000.0
2009-11-17 10:05:00,2.72867,2.72882,2.72521,2.72881,6250000.0
2009-11-17 10:06:00,2.72581,2.72833,2.72566,2.72573,6250000.0
2009-11-17 10:07:00,2.72885,2.72955,2.72527,2.72955,7250000.0
2009-11-17 10:08:00,2.72897,2.72927,2.72414,2.72886,8250000.0
2009-11-17 10:09:00,2.7261,2.72976,2.72597,2.72903,6250000.0
2009-11-17 10:10:00,2.72752,2.72949,2.72598,2.72949,6750000.0
2009-11-17 10:11:00,2.72684,2.73043,2.72512,2.73043,11250000.0
2009-11-17 10:12:00,2.72758,2.73102,2.72696,2.72742,9630000.0
2009-11-17 10:13:00,2.7317,2.73225,2.72707,2.73225,8500000.0
2009-11-17 10:14:00,2.73264,2.73385,2.72935,2.72935,7750000.0
2009-11-17 10:15:00,2.73389,2.73516,2.7325,2.73511,11130000.0
2009-11-17 10:16:00,2.73386,2.73611,2.73074,2.73611,7500000.0
2009-11-17 10:17:00,2.73641,2.73641,2.72902,2.73504,9250000.0
2009-11-17 10:18:00,2.73079,2.73493,2.73079,2.73195,6000000.0
2009-11-17 10:19:00,2.73516,2.7357,2.73251,2.7357,11000000.0
2009-11-17 10:20:00,2.73525,2.7361,2.73235,2.73333,8000000.0
2009-11-17 10:21:00,2.73468,2.7363,2.73237,2.73603,7250000.0
2009-11-17 10:22:00,2.73352,2.73568,2.72873,2.73129,8380000.0
2009-11-17 10:23:00,2.73315,2.73496,2.73247,2.73247,9750000.0
2009-11-17 10:24:00,2.73596,2.73596,2.72994,2.73063,9500000.0
2009-11-17 10:25:00,2.7356,2.73577,2.72936,2.72983,5250000.0
2009-11-17 10:26:00,2.73153,2.73508,2.73153,2.73354,8500000.0
2009-11-17 10:27:00,2.73424,2.73424,2.72828,2.73384,10500000.0
2009-11-17 10:28:00,2.73305,2.73357,2.72931,2.73099,8250000.0
2009-11-17 10:29:00,2.73247,2.73344,2.73006,2.73344,10750000.0
2009-11-17 10:30:00,2.73262,2.73298,2.7287,2.7287,11000000.0
2009-11-17 10:31:00,2.73238,2.73238,2.729,2.73192,9000000.0
2009-11-17 10:32:00,2.73228,2.73312,2.72527,2.73047,13000000.0
2009-11-17 10:33:00,2.73219,2.73235,2.72964,2.73052,6500000.0
2009-11-17 10:34:00,2.73301,2.73301,2.72861,2.73167,6500000.0
2009-11-17 10:35:00,2.73275,2.7343,2.72904,2.7343,6500000.0
2009-11-17 10:36:00,2.73444,2.73444,2.72686,2.73277,10000000.0
2009-11-17 10:37:00,2.73468,2.73468,2.73127,2.73286,6500000.0
2009-11-17 10:38:00,2.73253,2.73406,2.72904,2.73349,8500000.0
2009-11-17 10:39:00,2.73271,2.7364,2.73072,2.73072,7500000.0
2009-11-17 10:40:00,2.73756,2.73771,2.73014,2.73014,5750000.0
2009-11-17 10:41:00,2.73474,2.7371,2.73175,2.7329,8250000.0
2009-11-17 10:42:00,2.73577,2.73691,2.73389,2.73389,5500000.0
2009-11-17 10:43:00,2.73679,2.73893,2.73471,2.73545,7750000.0
2009-11-17 10:44:00,2.73834,2.73854,2.73162,2.73787,8000000.0
2009-11-17 10:45:00,2.73674,2.73945,2.73647,2.73945,6000000.0
2009-11-17 10:46:00,2.73948,2.73948,2.73543,2.73858,8500000.0
2009-11-17 10:47:00,2.73657,2.73957,2.73515,2.73589,8630000.0
2009-11-17 10:48:00,2.73851,2.74014,2.73694,2.73755,8000000.0
2009-11-17 10:49:00,2.74084,2.74084,2.73602,2.73977,5750000.0
2009-11-17 10:50:00,2.73801,2.73989,2.73657,2.73989,9000000.0
2009-11-17 10:51:00,2.74031,2.74116,2.73647,2.73904,7000000.0
2009-11-17 10:52:00,2.74044,2.74089,2.73931,2.74081,10000000.0
2009-11-17 10:53:00,2.74034,2.74072,2.7387,2.74012,5500000.0
2009-11-17 10:54:00,2.73802,2.74021,2.73628,2.73661,10500000.0
2009-11-17 10:55:00,2.73985,2.73985,2.73659,2.73659,9750000.0
2009-11-17 10:56:00,2.73997,2.74038,2.73426,2.73929,4880000.0
2009-11-17 10:57:00,2.73849,2.74056,2.73538,2.73538,11750000.0
2009-11-17 10:58:00,2.73642,2.73993,2.73629,2.73629,6890000.0
2009-11-17 10:59:00,2.74074,2.74115,2.73684,2.73776,8500000.0
2009-11-17 11:00:00,2.74248,2.74338,2.73988,2.7414,11250000.0
2009-11-17 11:01:00,2.74327,2.74327,2.73717,2.73924,8750000.0
2009-11-17 11:02:00,2.74039,2.74201,2.7388,2.74104,12010000.0
2009-11-17 11:03:00,2.74112,2.74242,2.73745,2.73745,15000000.0
2009-11-17 11:04:00,2.74054,2.74425,2.73941,2.73941,13750000.0
2009-11-17 11:05:00,2.74202,2.74251,2.74047,2.74136,5250000.0
2009-11-17 11:06:00,2.74415,2.74415,2.74188,2.74343,8250000.0
2009-11-17 11:07:00,2.7457,2.7457,2.74106,2.7436,11380000.0
2009-11-17 11:08:00,2.74291,2.74502,2.74141,2.74141,12000000.0
2009-11-17 11:09:00,2.74494,2.74763,2.74254,2.74424,8500000.0
2009-11-17 11:10:00,2.74752,2.74752,2.74378,2.7462,5250000.0
2009-11-17 11:11:00,2.74339,2.74632,2.74259,2.74332,5750000.0
2009-11-17 11:12:00,2.74424,2.74601,2.74361,2.74601,7250000.0
2009-11-17 11:13:00,2.74757,2.74757,2.74326,2.74507,8750000.0
2009-11-17 11:14:00,2.74646,2.747,2.74065,2.74521,10750000.0
2009-11-17 11:15:00,2.74377,2.74614,2.74209,2.74614,7000000.0
2009-11-17 11:16:00,2.74751,2.74751,2.74349,2.74439,12750000.0
2009-11-17 11:17:00,2.74441,2.74599,2.74111,2.74111,8000000.0
2009-11-17 11:18:00,2.74328,2.74473,2.74039,2.74406,6750000.0
2009-11-17 11:19:00,2.73952,2.74531,2.73952,2.74376,11250000.0
2009-11-17 11:20:00,2.74516,2.74555,2.74332,2.74493,6250000.0
2009-11-17 11:21:00,2.74402,2.74466,2.74098,2.74276,5500000.0
2009-11-17 11:22:00,2.7469,2.7469,2.73905,2.74253,5500000.0
2009-11-17 11:23:00,2.74572,2.74594,2.7429,2.74487,13250000.0
2009-11-17 11:24:00,2.74195,2.74527,2.7409,2.74377,12500000.0
2009-11-17 11:25:00,2.74184,2.74608,2.73904,2.74512,6750000.0
2009-11-17 11:26:00,2.74384,2.74587,2.74242,2.74242,5630000.0
2009-11-17 11:27:00,2.74495,2.74553,2.74126,2.74484,10000000.0
2009-11-17 11:28:00,2.74646,2.74646,2.74224,2.74562,8630000.0
2009-11-17 11:29:00,2.74141,2.74538,2.7399,2.7399,5750000.0
2009-11-17 11:30:00,2.74526,2.74526,2.74101,2.74353,8750000.0
2009-11-17 11:31:00,2.74581,2.74581,2.74156,2.74392,8750000.0
2009-11-17 11:32:00,2.74123,2.74558,2.74123,2.74558,11250000.0
2009-11-17 11:33:00,2.74503,2.74503,2.74134,2.743,8250000.0
2009-11-17 11:34:00,2.74349,2.74535,2.74119,2.74535,10750000.0
2009-11-17 11:35:00,2.74463,2.74463,2.74063,2.74203,5500000.0
2009-11-17 11:36:00,2.74207,2.74406,2.74094,2.74094,5880000.0
2009-11-17 11:37:00,2.74399,2.74399,2.73645,2.73645,7130000.0
2009-11-17 11:38:00,2.74096,2.74176,2.73848,2.73947,10630000.0
2009-11-17 11:39:00,2.74023,2.74381,2.74023,2.74381,8000000.0
2009-11-17 11:40:00,2.7439,2.7439,2.73996,2.74186,5500000.0
2009-11-17 11:41:00,2.73979,2.74258,2.73938,2.74258,6500000.0
2009-11-17 11:42:00,2.74093,2.74296,2.73866,2.74296,5250000.0
2009-11-17 11:43:00,2.74071,2.74071,2.73559,2.73607,10250000.0
2009-11-17 11:44:00,2.73919,2.73919,2.7354,2.73896,12250000.0
2009-11-17 11:45:00,2.73672,2.7403,2.73566,2.73566,10250000.0
2009-11-17 11:46:00,2.73794,2.73897,2.7351,2.73653,9880000.0
2009-11-17 11:47:00,2.73712,2.73758,2.73564,2.73573,5750000.0
2009-11-17 11:48:00,2.73853,2.73853,2.73471,2.73471,5250000.0
2009-11-17 11:49:00,2.7329,2.73807,2.73033,2.73761,6250000.0
2009-11-17 11:50:00,2.73382,2.73774,2.73211,2.73774,11000000.0
2009-11-17 11:51:00,2.73736,2.73736,2.73105,2.7342,6500000.0
2009-11-17 11:52:00,2.73641,2.73724,2.73411,2.7365,8500000.0
2009-11-17 11:53:00,2.73431,2.73765,2.73431,2.73486,9250000.0
2009-11-17 11:54:00,2.73827,2.73836,2.73327,2.73523,7000000.0
2009-11-17 11:55:00,2.73809,2.73883,2.73503,2.73592,10500000.0
2009-11-17 11:56:00,2.73737,2.73835,2.73506,2.73697,9630000.0
2009-11-17 11:57:00,2.7353,2.73649,2.73356,2.73356,6750000.0
2009-11-17 11:58:00,2.73774,2.73774,2.7309,2.73573,11250000.0
2009-11-17 11:59:00,2.73405,2.73701,2.73316,2.73582,6250000.0
2009-11-17 12:00:00,2.73753,2.73846,2.73483,2.73846,6250000.0
2009-11-17 12:01:00,2.73896,2.73897,2.7342,2.73803,9130000.0
2009-11-17 12:02:00,2.73508,2.73895,2.73283,2.73718,7000000.0
2009-11-17 12:03:00,2.73879,2.73879,2.7328,2.73798,5750000.0
2009-11-17 12:04:00,2.73695,2.73733,2.73321,2.73715,7000000.0
2009-11-17 12:05:00,2.73659,2.73744,2.73381,2.73381,5250000.0
2009-11-17 12:06:00,2.7393,2.7393,2.73473,2.73754,5750000.0
2009-11-17 12:07:00,2.73527,2.73891,2.73341,2.7375,5500000.0
2009-11-17 12:08:00,2.73956,2.74007,2.73597,2.73629,11000000.0
2009-11-17 12:09:00,2.73855,2.739,2.73326,2.73427,6250000.0
2009-11-17 12:10:00,2.73987,2.74085,2.73595,2.7407,6630000.0
2009-11-17 12:11:00,2.73818,2.73981,2.73483,2.73852,14500000.0
2009-11-17 12:12:00,2.73625,2.74165,2.73625,2.73678,13750000.0
2009-11-17 12:13:00,2.73989,2.74312,2.73612,2.74312,8500000.0
2009-11-17 12:14:00,2.74307,2.74526,2.74158,2.74526,9250000.0
2009-11-17 12:15:00,2.74475,2.74513,2.74019,2.74248,7380000.0
2009-11-17 12:16:00,2.74541,2.74662,2.74411,2.74523,7250000.0
2009-11-17 12:17:00,2.74612,2.74733,2.74334,2.74733,10000000.0
2009-11-17 12:18:00,2.7451,2.74707,2.74169,2.74707,9750000.0
2009-11-17 12:19:00,2.74695,2.74824,2.74366,2.74593,7880000.0
2009-11-17 12:20:00,2.748,2.74871,2.74368,2.74479,11000000.0
2009-11-17 12:21:00,2.74973,2.75001,2.74421,2.74421,11000000.0
2009-11-17 12:22:00,2.74935,2.74993,2.74386,2.74386,8500000.0
2009-11-17 12:23:00,2.75029,2.75076,2.74479,2.74766,12250000.0
2009-11-17 12:24:00,2.74722,2.75093,2.74508,2.74645,6880000.0
2009-11-17 12:25:00,2.74888,2.74943,2.7464,2.74714,7880000.0
2009-11-17 12:26:00,2.74473,2.74715,2.74339,2.74706,9750000.0
2009-11-17 12:27:00,2.74636,2.74748,2.74284,2.74537,11750000.0
2009-11-17 12:28:00,2.74465,2.74465,2.73946,2.74055,11500000.0
2009-11-17 12:29:00,2.74525,2.74525,2.73987,2.74327,6500000.0
2009-11-17 12:30:00,2.74305,2.74674,2.74211,2.74211,9750000.0
2009-11-17 12:31:00,2.74351,2.7477,2.74351,2.74753,5750000.0
2009-11-17 12:32:00,2.74487,2.74855,2.74487,2.7456,10130000.0
2009-11-17 12:33:00,2.74826,2.74826,2.74456,2.74719,8500000.0
2009-11-17 12:34:00,2.74396,2.74901,2.74058,2.7489,5880000.0
2009-11-17 12:35:00,2.74749,2.74759,2.74243,2.74243,8750000.0
2009-11-17 12:36:00,2.74451,2.74735,2.74451,2.74553,8250000.0
2009-11-17 12:37:00,2.74322,2.74667,2.7416,2.74412,7380000.0
2009-11-17 12:38:00,2.74786,2.74863,2.74294,2.74822,7250000.0
2009-11-17 12:39:00,2.74969,2.74969,2.74432,2.74618,8750000.0
2009-11-17 12:40:00,2.74446,2.74844,2.74199,2.74199,13500000.0
2009-11-17 12:41:00,2.74485,2.74983,2.74422,2.7481,10000000.0
2009-11-17 12:42:00,2.74833,2.75008,2.74393,2.75008,7000000.0
2009-11-17 12:43:00,2.75121,2.75132,2.74597,2.74749,8750000.0
2009-11-17 12:44:00,2.75044,2.75094,2.74706,2.74706,6000000.0
2009-11-17 12:45:00,2.7507,2.75208,2.74819,2.74911,5880000.0
2009-11-17 12:46:00,2.7522,2.75233,2.74967,2.75089,6630000.0
2009-11-17 12:47:00,2.75307,2.75307,2.74898,2.74934,6500000.0
2009-11-17 12:48:00,2.75115,2.75193,2.74921,2.75149,8750000.0
2009-11-17 12:49:00,2.74966,2.75154,2.74761,2.75046,9250000.0
2009-11-17 12:50:00,2.75226,2.75254,2.74854,2.75209,7750000.0
2009-11-17 12:51:00,2.75106,2.7533,2.74777,2.74904,6000000.0
2009-11-17 12:52:00,2.75182,2.75182,2.74803,2.74803,9000000.0
2009-11-17 12:53:00,2.75253,2.75253,2.74656,2.75058,8500000.0
2009-11-17 12:54:00,2.75169,2.75204,2.74713,2.75108,9000000.0
2009-11-17 12:55:00,2.75255,2.75255,2.74804,2.74872,7380000.0
2009-11-17 12:56:00,2.7518,2.75266,2.74998,2.75266,9750000.0
2009-11-17 12:57:00,2.75049,2.75227,2.74871,2.75161,6750000.0
2009-11-17 12:58:00,2.74828,2.75127,2.74704,2.75092,5500000.0
2009-11-17 12:59:00,2.74895,2.75029,2.74864,2.75029,5500000.0
2009-11-17 13:00:00,2.74742,2.75169,2.74742,2.75087,5250000.0
2009-11-17 13:01:00,2.75123,2.75126,2.74445,2.7492,9500000.0
2009-11-17 13:02:00,2.74904,2.7506,2.74454,2.74975,7130000.0
2009-11-17 13:03:00,2.7444,2.7487,2.74326,2.74718,11000000.0
2009-11-17 13:04:00,2.74683,2.74711,2.74279,2.74557,8000000.0
2009-11-17 13:05:00,2.74741,2.74769,2.74212,2.74769,6250000.0
2009-11-17 13:06:00,2.74659,2.74788,2.74528,2.74788,6250000.0
2009-11-17 13:07:00,2.74882,2.74958,2.74312,2.74607,8000000.0
2009-11-17 13:08:00,2.74864,2.75015,2.74433,2.74993,10000000.0
2009-11-17 13:09:00,2.74783,2.74945,2.74431,2.74585,7250000.0
2009-11-17 13:10:00,2.74954,2.75046,2.74494,2.75046,6250000.0
2009-11-17 13:11:00,2.74672,2.7502,2.74656,2.74899,8380000.0
2009-11-17 13:12:00,2.74666,2.74996,2.74666,2.74996,5630000.0
2009-11-17 13:13:00,2.74758,2.75123,2.74666,2.75123,10630000.0
2009-11-17 13:14:00,2.751,2.751,2.74624,2.74624,7000000.0
2009-11-17 13:15:00,2.75049,2.75074,2.74694,2.74694,8130000.0
2009-11-17 13:16:00,2.74954,2.75169,2.74919,2.75169,6750000.0
2009-11-17 13:17:00,2.74812,2.7519,2.74812,2.74872,6750000.0
2009-11-17 13:18:00,2.74912,2.75134,2.7484,2.7501,5750000.0
2009-11-17 13:19:00,2.74672,2.75005,2.74672,2.75005,7750000.0
2009-11-17 13:20:00,2.74775,2.75016,2.74292,2.75016,6500000.0
2009-11-17 13:21:00,2.74644,2.74973,2.74367,2.74973,8500000.0
2009-11-17 13:22:00,2.74562,2.7494,2.74562,2.74723,6010000.0
2009-11-17 13:23:00,2.74791,2.74898,2.74686,2.74868,6880000.0
2009-11-17 13:24:00,2.74624,2.74748,2.74191,2.74191,8500000.0
2009-11-17 13:25:00,2.74845,2.74845,2.74229,2.74429,6750000.0
2009-11-17 13:26:00,2.74715,2.7475,2.7447,2.74743,8750000.0
2009-11-17 13:27:00,2.7419,2.74873,2.7419,2.74873,6750000.0
2009-11-17 13:28:00,2.74268,2.7466,2.74164,2.74514,8000000.0
2009-11-17 13:29:00,2.74634,2.74914,2.74318,2.74611,8750000.0
2009-11-17 13:30:00,2.74826,2.74935,2.74666,2.74696,6250000.0
2009-11-17 13:31:00,2.75,2.75,2.74603,2.74603,6000000.0
2009-11-17 13:32:00,2.74956,2.74982,2.74626,2.74982,11880000.0
2009-11-17 13:33:00,2.74782,2.74944,2.74124,2.74124,5880000.0
2009-11-17 13:34:00,2.74309,2.74861,2.74309,2.74768,8250000.0
2009-11-17 13:35:00,2.74872,2.74913,2.74641,2.74781,10130000.0
2009-11-17 13:36:00,2.74526,2.74893,2.7434,2.7434,10630000.0
2009-11-17 13:37:00,2.74773,2.7495,2.74676,2.7495,10750000.0
2009-11-17 13:38:00,2.74874,2.7488,2.74522,2.74828,10760000.0
2009-11-17 13:39:00,2.74532,2.74683,2.744,2.74565,6500000.0
2009-11-17 13:40:00,2.74718,2.74808,2.74198,2.74659,7000000.0
2009-11-17 13:41:00,2.74489,2.74751,2.74461,2.74493,10250000.0
2009-11-17 13:42:00,2.74808,2.74808,2.74282,2.74441,7130000.0
2009-11-17 13:43:00,2.74711,2.74793,2.74461,2.74493,7750000.0
2009-11-17 13:44:00,2.74742,2.74794,2.7459,2.74688,8750000.0
2009-11-17 13:45:00,2.74853,2.74853,2.74562,2.74562,6250000.0
2009-11-17 13:46:00,2.74755,2.74868,2.74638,2.74809,6000000.0
2009-11-17 13:47:00,2.74535,2.74897,2.74311,2.74812,9000000.0
2009-11-17 13:48:00,2.74786,2.74884,2.74348,2.74743,6630000.0
2009-11-17 13:49:00,2.74854,2.7499,2.7466,2.7499,7250000.0
2009-11-17 13:50:00,2.74725,2.74941,2.74647,2.74941,10380000.0
2009-11-17 13:51:00,2.74759,2.74976,2.74713,2.74976,8010000.0
2009-11-17 13:52:00,2.74938,2.74938,2.74664,2.74833,10130000.0
2009-11-17 13:53:00,2.74919,2.74924,2.74555,2.7474,5250000.0
2009-11-17 13:54:00,2.74645,2.75057,2.74549,2.75057,9380000.0
2009-11-17 13:55:00,2.74655,2.74993,2.7462,2.74967,8500000.0
2009-11-17 13:56:00,2.74451,2.75051,2.74451,2.75051,8500000.0
2009-11-17 13:57:00,2.75058,2.75092,2.74644,2.74861,6500000.0
2009-11-17 13:58:00,2.75096,2.75125,2.74757,2.74962,8500000.0
2009-11-17 13:59:00,2.74906,2.75031,2.7471,2.74995,11750000.0
2009-11-17 14:00:00,2.74723,2.75058,2.74723,2.74923,6630000.0
2009-11-17 14:01:00,2.74799,2.74984,2.74761,2.7494,6500000.0
2009-11-17 14:02:00,2.74946,2.75184,2.74857,2.75184,7000000.0
2009-11-17 14:03:00,2.75178,2.75296,2.74988,2.75296,9250000.0
2009-11-17 14:04:00,2.74922,2.75242,2.74829,2.7522,8250000.0
2009-11-17 14:05:00,2.74915,2.75394,2.74768,2.75136,4760000.0
2009-11-17 14:06:00,2.75418,2.7543,2.75028,2.75028,5500000.0
2009-11-17 14:07:00,2.75319,2.75384,2.75041,2.75041,9500000.0
2009-11-17 14:08:00,2.75432,2.75474,2.7501,2.75187,8250000.0
2009-11-17 14:09:00,2.75641,2.75693,2.75253,2.75682,8630000.0
2009-11-17 14:10:00,2.75849,2.75849,2.75429,2.7561,6630000.0
2009-11-17 14:11:00,2.75669,2.758,2.75473,2.75614,9250000.0
2009-11-17 14:12:00,2.75162,2.75707,2.75162,2.75413,5750000.0
2009-11-17 14:13:00,2.75718,2.75766,2.75169,2.75624,10750000.0
2009-11-17 14:14:00,2.75561,2.75867,2.75468,2.75867,6130000.0
2009-11-17 14:15:00,2.75719,2.75813,2.75243,2.75674,10500000.0
2009-11-17 14:16:00,2.75928,2.75939,2.7547,2.75939,6000000.0
2009-11-17 14:17:00,2.76035,2.76035,2.75482,2.75745,8500000.0
2009-11-17 14:18:00,2.75704,2.7619,2.75364,2.76157,7000000.0
2009-11-17 14:19:00,2.76016,2.76358,2.76016,2.76358,6250000.0
2009-11-17 14:20:00,2.76221,2.76323,2.76052,2.76323,6750000.0
2009-11-17 14:21:00,2.76267,2.76353,2.75787,2.75951,10630000.0
2009-11-17 14:22:00,2.76328,2.76328,2.75877,2.76063,5500000.0
2009-11-17 14:23:00,2.75897,2.76223,2.75775,2.75849,6500000.0
2009-11-17 14:24:00,2.75937,2.76103,2.75712,2.75921,8500000.0
2009-11-17 14:25:00,2.76162,2.76162,2.75566,2.75566,6500000.0
2009-11-17 14:26:00,2.76012,2.76022,2.75538,2.76022,5500000.0
2009-11-17 14:27:00,2.75909,2.7594,2.75766,2.75838,6000000.0
2009-11-17 14:28:00,2.75782,2.76026,2.75781,2.76026,7750000.0
2009-11-17 14:29:00,2.75729,2.75973,2.75659,2.75949,7000000.0
2009-11-17 14:30:00,2.75887,2.75893,2.75538,2.75795,11000000.0
2009-11-17 14:31:00,2.75862,2.75916,2.75258,2.75432,8750000.0
2009-11-17 14:32:00,2.75555,2.75945,2.75528,2.75877,8880000.0
2009-11-17 14:33:00,2.75981,2.75981,2.75569,2.75876,12250000.0
2009-11-17 14:34:00,2.75791,2.75791,2.75519,2.75654,11000000.0
2009-11-17 14:35:00,2.75688,2.75901,2.75366,2.75366,10250000.0
2009-11-17 14:36:00,2.75818,2.75863,2.75366,2.75722,9250000.0
2009-11-17 14:37:00,2.75551,2.75654,2.75388,2.75654,9250000.0
2009-11-17 14:38:00,2.752,2.75684,2.752,2.75348,9250000.0
2009-11-17 14:39:00,2.75796,2.75796,2.75281,2.7529,5750000.0
2009-11-17 14:40:00,2.7565,2.75711,2.75117,2.75412,10500000.0
2009-11-17 14:41:00,2.75564,2.75592,2.7542,2.7542,6500000.0
2009-11-17 14:42:00,2.75281,2.75597,2.75281,2.7554,7750000.0
2009-11-17 14:43:00,2.75532,2.75724,2.75003,2.75003,11250000.0
2009-11-17 14:44:00,2.7535,2.75657,2.75172,2.75172,9250000.0
2009-11-17 14:45:00,2.75671,2.75671,2.75237,2.75513,7380000.0
2009-11-17 14:46:00,2.754,2.75549,2.74884,2.75214,7500000.0
2009-11-17 14:47:00,2.75453,2.75505,2.75074,2.75196,11250000.0
2009-11-17 14:48:00,2.74593,2.75357,2.74593,2.74853,7250000.0
2009-11-17 14:49:00,2.75379,2.75379,2.74796,2.74796,6250000.0
2009-11-17 14:50:00,2.75283,2.75411,2.75038,2.75411,8250000.0
2009-11-17 14:51:00,2.754,2.75438,2.74742,2.74742,6760000.0
2009-11-17 14:52:00,2.75381,2.75422,2.74836,2.7508,7250000.0
2009-11-17 14:53:00,2.75385,2.75385,2.74972,2.7525,6750000.0
2009-11-17 14:54:00,2.74972,2.75165,2.74748,2.74769,9750000.0
2009-11-17 14:55:00,2.75061,2.75061,2.74497,2.74817,10500000.0
2009-11-17 14:56:00,2.74918,2.75055,2.7447,2.75001,12500000.0
2009-11-17 14:57:00,2.74568,2.75007,2.74568,2.74699,5500000.0
2009-11-17 14:58:00,2.74869,2.74969,2.7455,2.74734,8000000.0
2009-11-17 14:59:00,2.74702,2.74956,2.74375,2.74824,6500000.0
2009-11-17 15:00:00,2.75028,2.75028,2.74697,2.74855,11500000.0
2009-11-17 15:01:00,2.74985,2.75073,2.7439,2.74586,7250000.0
2009-11-17 15:02:00,2.74943,2.7503,2.74432,2.74643,9000000.0
2009-11-17 15:03:00,2.74944,2.74992,2.7445,2.7445,6000000.0
2009-11-17 15:04:00,2.74693,2.75126,2.74672,2.75,6000000.0
2009-11-17 15:05:00,2.74869,2.74964,2.74845,2.74942,5500000.0
2009-11-17 15:06:00,2.7487,2.75065,2.74432,2.74432,6250000.0
2009-11-17 15:07:00,2.7482,2.75013,2.74771,2.75013,6750000.0
2009-11-17 15:08:00,2.75136,2.75136,2.7453,2.7498,9750000.0
2009-11-17 15:09:00,2.74932,2.75152,2.74871,2.75043,8130000.0
2009-11-17 15:10:00,2.74666,2.75057,2.74666,2.7484,6750000.0
2009-11-17 15:11:00,2.75031,2.75153,2.7482,2.75123,11000000.0
2009-11-17 15:12:00,2.74961,2.7524,2.74832,2.7524,7750000.0
2009-11-17 15:13:00,2.7441,2.75233,2.7441,2.75233,12500000.0
2009-11-17 15:14:00,2.75118,2.75348,2.75035,2.75345,8750000.0
2009-11-17 15:15:00,2.75016,2.75215,2.7466,2.75148,8500000.0
2009-11-17 15:16:00,2.7461,2.75416,2.7461,2.75416,5750000.0
2009-11-17 15:17:00,2.75152,2.75252,2.74958,2.74958,7000000.0
2009-11-17 15:18:00,2.75317,2.75335,2.74838,2.74838,6250000.0
2009-11-17 15:19:00,2.75151,2.75184,2.74968,2.75117,7250000.0
2009-11-17 15:20:00,2.75217,2.75217,2.74901,2.75203,5500000.0
2009-11-17 15:21:00,2.74749,2.75026,2.74749,2.74969,6130000.0
2009-11-17 15:22:00,2.74934,2.75165,2.74629,2.74947,9000000.0
2009-11-17 15:23:00,2.74884,2.75152,2.74539,2.74997,7500000.0
2009-11-17 15:24:00,2.75193,2.75291,2.7467,2.75265,6000000.0
2009-11-17 15:25:00,2.75189,2.75189,2.74945,2.74947,7500000.0
2009-11-17 15:26:00,2.75069,2.75232,2.74707,2.74942,11000000.0
2009-11-17 15:27:00,2.75258,2.7531,2.74927,2.75071,10000000.0
2009-11-17 15:28:00,2.75006,2.7518,2.74668,2.75161,11250000.0
2009-11-17 15:29:00,2.75204,2.75209,2.74871,2.75141,6500000.0
2009-11-17 15:30:00,2.75094,2.75204,2.74734,2.74734,10500000.0
2009-11-17 15:31:00,2.75019,2.75117,2.74717,2.74767,7000000.0
2009-11-17 15:32:00,2.7472,2.7509,2.74578,2.74578,7000000.0
2009-11-17 15:33:00,2.749,2.7505,2.74718,2.74955,5250000.0
2009-11-17 15:34:00,2.75061,2.7516,2.74634,2.74897,8750000.0
2009-11-17 15:35:00,2.74818,2.75076,2.7456,2.75035,7750000.0
2009-11-17 15:36:00,2.75104,2.7514,2.74843,2.74933,7750000.0
2009-11-17 15:37:00,2.75031,2.75031,2.74511,2.74698,10000000.0
2009-11-17 15:38:00,2.74801,2.75158,2.74794,2.74841,12250000.0
2009-11-17 15:39:00,2.74658,2.74844,2.74367,2.74739,7500000.0
2009-11-17 15:40:00,2.74898,2.74898,2.74445,2.74445,9250000.0
2009-11-17 15:41:00,2.74396,2.74767,2.7424,2.74699,8250000.0
2009-11-17 15:42:00,2.7469,2.7469,2.74345,2.74345,9000000.0
2009-11-17 15:43:00,2.74504,2.74646,2.74164,2.74601,9250000.0
2009-11-17 15:44:00,2.74505,2.74672,2.74348,2.7451,7630000.0
2009-11-17 15:45:00,2.74396,2.7472,2.74198,2.7472,9750000.0
2009-11-17 15:46:00,2.74252,2.74707,2.74252,2.74694,6750000.0
2009-11-17 15:47:00,2.74762,2.74805,2.74331,2.74643,9250000.0
2009-11-17 15:48:00,2.74619,2.74752,2.74571,2.74684,5380000.0
2009-11-17 15:49:00,2.74745,2.75,2.74655,2.74655,8250000.0
2009-11-17 15:50:00,2.74997,2.74997,2.74486,2.74817,6750000.0
2009-11-17 15:51:00,2.74574,2.74906,2.74565,2.74723,5500000.0
2009-11-17 15:52:00,2.74794,2.74846,2.74583,2.74691,8500000.0
2009-11-17 15:53:00,2.7448,2.74883,2.7448,2.74883,8500000.0
2009-11-17 15:54:00,2.74887,2.75062,2.74453,2.74893,5500000.0
2009-11-17 15:55:00,2.74768,2.7538,2.74687,2.7518,8750000.0
2009-11-17 15:56:00,2.75134,2.75413,2.75052,2.75352,8250000.0
2009-11-17 15:57:00,2.75282,2.75438,2.75158,2.75427,7250000.0
2009-11-17 15:58:00,2.75216,2.75412,2.75014,2.75412,8000000.0
2009-11-17 15:59:00,2.7544,2.75478,2.75038,2.75374,7130000.0
2009-11-17 16:00:00,2.75103,2.75405,2.74822,2.75049,9250000.0
2009-11-17 16:01:00,2.7525,2.75261,2.74923,2.75149,8880000.0
2009-11-17 16:02:00,2.75238,2.75268,2.74737,2.75211,13750000.0
2009-11-17 16:03:00,2.74738,2.75267,2.74738,2.75221,6500000.0
2009-11-17 16:04:00,2.74884,2.75192,2.74427,2.75042,8500000.0
2009-11-17 16:05:00,2.75112,2.75228,2.74658,2.75228,7000000.0
2009-11-17 16:06:00,2.74965,2.7541,2.74965,2.7541,5500000.0
2009-11-17 16:07:00,2.75263,2.75374,2.7492,2.75051,14000000.0
2009-11-17 16:08:00,2.75419,2.75419,2.74827,2.74827,8500000.0
2009-11-17 16:09:00,2.75328,2.75351,2.74661,2.75351,7250000.0
2009-11-17 16:10:00,2.75392,2.75392,2.74854,2.75251,7750000.0
2009-11-17 16:11:00,2.75217,2.75233,2.75054,2.75072,6250000.0
2009-11-17 16:12:00,2.753,2.75303,2.748,2.74964,7500000.0
2009-11-17 16:13:00,2.75348,2.75348,2.74987,2.75312,7750000.0
2009-11-17 16:14:00,2.75302,2.75327,2.74844,2.74993,10630000.0
2009-11-17 16:15:00,2.75279,2.75328,2.74972,2.75198,7250000.0
2009-11-17 16:16:00,2.75222,2.75437,2.75154,2.75396,10250000.0
2009-11-17 16:17:00,2.75439,2.75508,2.7516,2.75489,6130000.0
2009-11-17 16:18:00,2.75492,2.7551,2.75268,2.75445,5750000.0
2009-11-17 16:19:00,2.75535,2.7554,2.75203,2.75492,8500000.0
2009-11-17 16:20:00,2.75454,2.75454,2.7501,2.75192,7380000.0
2009-11-17 16:21:00,2.75372,2.75372,2.74783,2.74783,8000000.0
2009-11-17 16:22:00,2.74978,2.75227,2.74831,2.7501,9380000.0
2009-11-17 16:23:00,2.75311,2.75311,2.74943,2.75271,13750000.0
2009-11-17 16:24:00,2.7518,2.75376,2.75011,2.75223,8250000.0
2009-11-17 16:25:00,2.75455,2.75455,2.75094,2.75094,8130000.0
2009-11-17 16:26:00,2.75116,2.7544,2.75085,2.75145,6500000.0
2009-11-17 16:27:00,2.75306,2.75476,2.75039,2.75476,6500000.0
2009-11-17 16:28:00,2.75391,2.75806,2.74951,2.75623,6500000.0
2009-11-17 16:29:00,2.75854,2.75902,2.75679,2.75765,6500000.0
2009-11-17 16:30:00,2.75785,2.75908,2.75591,2.75743,9750000.0
2009-11-17 16:31:00,2.75689,2.76122,2.75532,2.75776,14130000.0
2009-11-17 16:32:00,2.75955,2.75955,2.75711,2.75903,8750000.0
2009-11-17 16:33:00,2.75513,2.75962,2.75513,2.75826,8000000.0
2009-11-17 16:34:00,2.75395,2.76112,2.75395,2.75684,8750000.0
2009-11-17 16:35:00,2.76178,2.76178,2.75465,2.75934,7630000.0
2009-11-17 16:36:00,2.75954,2.75954,2.75357,2.75435,9750000.0
2009-11-17 16:37:00,2.754,2.75704,2.75364,2.75687,8250000.0
2009-11-17 16:38:00,2.75582,2.75884,2.75503,2.75612,7380000.0
2009-11-17 16:39:00,2.75666,2.75866,2.75393,2.75863,8750000.0
2009-11-17 16:40:00,2.75635,2.7578,2.7521,2.7572,6250000.0
2009-11-17 16:41:00,2.757,2.75765,2.75449,2.75765,9880000.0
2009-11-17 16:42:00,2.75801,2.75804,2.75228,2.75228,4880000.0
2009-11-17 16:43:00,2.75407,2.75663,2.74976,2.75426,8250000.0
2009-11-17 16:44:00,2.75564,2.75619,2.75205,2.75364,7000000.0
2009-11-17 16:45:00,2.75679,2.75679,2.75181,2.75521,8500000.0
2009-11-17 16:46:00,2.75468,2.75553,2.75154,2.75344,13500000.0
2009-11-17 16:47:00,2.75091,2.75388,2.75074,2.75384,7500000.0
2009-11-17 16:48:00,2.75344,2.75407,2.74917,2.7525,8750000.0
2009-11-17 16:49:00,2.75131,2.75501,2.75128,2.75128,10750000.0
2009-11-17 16:50:00,2.75472,2.75472,2.74745,2.74745,7130000.0
2009-11-17 16:51:00,2.75484,2.75484,2.75003,2.75394,7630000.0
2009-11-17 16:52:00,2.75295,2.75438,2.75193,2.75271,8500000.0
2009-11-17 16:53:00,2.75112,2.75413,2.74781,2.74781,10250000.0
2009-11-17 16:54:00,2.75041,2.7539,2.74741,2.74741,9500000.0
2009-11-17 16:55:00,2.75225,2.75413,2.74962,2.75121,8750000.0
2009-11-17 16:56:00,2.75057,2.75368,2.75057,2.75256,8750000.0
2009-11-17 16:57:00,2.75404,2.75404,2.74696,2.75204,7250000.0
2009-11-17 16:58:00,2.75039,2.75372,2.75039,2.75228,7000000.0
2009-11-17 16:59:00,2.75312,2.75387,2.7515,2.75345,5500000.0
2009-11-17 17:00:00,2.75482,2.75482,2.75106,2.75382,8500000.0
2009-11-17 17:01:00,2.75506,2.75543,2.75064,2.75543,6750000.0
2009-11-17 17:02:00,2.75522,2.75552,2.75153,2.75211,6750000.0
2009-11-17 17:03:00,2.75393,2.75623,2.75075,2.75554,6500000.0
2009-11-17 17:04:00,2.75856,2.75856,2.75098,2.75647,8500000.0
2009-11-17 17:05:00,2.75738,2.759,2.75459,2.75854,8750000.0
2009-11-17 17:06:00,2.75653,2.75844,2.75559,2.75559,9250000.0
2009-11-17 17:07:00,2.75699,2.75878,2.75374,2.75374,5750000.0
2009-11-17 17:08:00,2.75894,2.75983,2.75799,2.75944,10250000.0
2009-11-17 17:09:00,2.75896,2.75928,2.756,2.75771,5500000.0
2009-11-17 17:10:00,2.75712,2.75851,2.75578,2.75578,7500000.0
2009-11-17 17:11:00,2.75804,2.75804,2.75316,2.75781,12000000.0
2009-11-17 17:12:00,2.75507,2.75885,2.75462,2.75627,7750000.0
2009-11-17 17:13:00,2.75926,2.75944,2.75424,2.75857,6250000.0
2009-11-17 17:14:00,2.75831,2.75859,2.75445,2.75833,5500000.0
2009-11-17 17:15:00,2.75659,2.75797,2.75478,2.75797,9250000.0
2009-11-17 17:16:00,2.7577,2.75815,2.75466,2.7576,5750000.0
2009-11-17 17:17:00,2.75352,2.75613,2.75168,2.75489,7130000.0
2009-11-17 17:18:00,2.75377,2.75714,2.75184,2.75533,8750000.0
2009-11-17 17:19:00,2.75423,2.75423,2.74902,2.75325,7000000.0
2009-11-17 17:20:00,2.75332,2.75419,2.7501,2.7501,8750000.0
2009-11-17 17:21:00,2.75342,2.75342,2.74978,2.75242,5500000.0
2009-11-17 17:22:00,2.75012,2.75244,2.74766,2.74976,7500000.0
2009-11-17 17:23:00,2.75325,2.75325,2.74948,2.75167,6750000.0
2009-11-17 17:24:00,2.75286,2.75302,2.74986,2.75147,8000000.0
2009-11-17 17:25:00,2.7531,2.7531,2.74876,2.74876,8250000.0
2009-11-17 17:26:00,2.75291,2.75342,2.74931,2.75333,6250000.0
2009-11-17 17:27:00,2.75376,2.75376,2.74699,2.7517,7130000.0
2009-11-17 17:28:00,2.75282,2.75337,2.74873,2.75337,10630000.0
2009-11-17 17:29:00,2.75266,2.75408,2.75132,2.75322,11000000.0
2009-11-17 17:30:00,2.75469,2.7547,2.75077,2.75415,8630000.0
2009-11-17 17:31:00,2.75129,2.75559,2.75129,2.75553,7750000.0
2009-11-17 17:32:00,2.75727,2.7582,2.75269,2.7582,9750000.0
2009-11-17 17:33:00,2.75441,2.75914,2.75441,2.75914,9500000.0
2009-11-17 17:34:00,2.75781,2.76114,2.75681,2.75827,9250000.0
2009-11-17 17:35:00,2.76001,2.76052,2.75723,2.76052,15500000.0
2009-11-17 17:36:00,2.75761,2.76254,2.75761,2.76254,9250000.0
2009-11-17 17:37:00,2.76317,2.76317,2.76013,2.76106,5500000.0
2009-11-17 17:38:00,2.76345,2.76345,2.75946,2.76141,5250000.0
2009-11-17 17:39:00,2.76053,2.76366,2.75878,2.76366,8130000.0
2009-11-17 17:40:00,2.76417,2.76417,2.75998,2.76127,10000000.0
2009-11-17 17:41:00,2.76223,2.76463,2.76206,2.76398,5500000.0
2009-11-17 17:42:00,2.76187,2.76428,2.75917,2.76392,5500000.0
2009-11-17 17:43:00,2.75768,2.7649,2.75768,2.76408,6750000.0
2009-11-17 17:44:00,2.76055,2.764,2.75782,2.76128,8000000.0
2009-11-17 17:45:00,2.76474,2.76474,2.76006,2.76063,7750000.0
2009-11-17 17:46:00,2.7622,2.76221,2.75754,2.76032,6000000.0
2009-11-17 17:47:00,2.75983,2.76062,2.75794,2.76048,8750000.0
2009-11-17 17:48:00,2.75615,2.76197,2.75615,2.76197,10500000.0
2009-11-17 17:49:00,2.76141,2.76285,2.75907,2.76285,8380000.0
2009-11-17 17:50:00,2.76233,2.76322,2.76029,2.76322,6630000.0
2009-11-17 17:51:00,2.7576,2.76473,2.7576,2.76347,8250000.0
2009-11-17 17:52:00,2.75879,2.76399,2.75879,2.76127,6750000.0
2009-11-17 17:53:00,2.76319,2.76479,2.76006,2.76006,9750000.0
2009-11-17 17:54:00,2.75904,2.76273,2.75777,2.76015,10250000.0
2009-11-17 17:55:00,2.76393,2.76393,2.75876,2.76013,5500000.0
2009-11-17 17:56:00,2.75736,2.76187,2.75736,2.76168,6250000.0
2009-11-17 17:57:00,2.76023,2.76094,2.75724,2.76057,8250000.0
2009-11-17 17:58:00,2.76068,2.76068,2.75469,2.75988,9000000.0
2009-11-17 17:59:00,2.75869,2.75981,2.7565,2.75974,9250000.0
2009-11-17 18:00:00,2.75748,2.76096,2.7561,2.75815,6000000.0
2009-11-17 18:01:00,2.76115,2.76115,2.75537,2.75537,5250000.0
2009-11-17 18:02:00,2.75757,2.76012,2.7565,2.75906,7250000.0
2009-11-17 18:03:00,2.76155,2.76155,2.75413,2.75413,9250000.0
2009-11-17 18:04:00,2.76019,2.76169,2.75536,2.76092,9500000.0
2009-11-17 18:05:00,2.76223,2.76263,2.75964,2.76251,7750000.0
2009-11-17 18:06:00,2.75907,2.76296,2.7577,2.7577,9750000.0
2009-11-17 18:07:00,2.76213,2.76254,2.75956,2.76111,10500000.0
2009-11-17 18:08:00,2.76151,2.76222,2.75826,2.75826,6500000.0
2009-11-17 18:09:00,2.75818,2.76032,2.75776,2.76032,9130000.0
2009-11-17 18:10:00,2.75941,2.76086,2.75529,2.76083,8250000.0
2009-11-17 18:11:00,2.75857,2.76053,2.75676,2.76025,6750000.0
2009-11-17 18:12:00,2.76027,2.76426,2.75878,2.76426,7750000.0
2009-11-17 18:13:00,2.762,2.76338,2.75765,2.76338,11750000.0
2009-11-17 18:14:00,2.76059,2.76218,2.75907,2.76218,7500000.0
2009-11-17 18:15:00,2.75762,2.76379,2.75639,2.76227,8500000.0
2009-11-17 18:16:00,2.76464,2.7658,2.76259,2.76362,6000000.0
2009-11-17 18:17:00,2.76277,2.76617,2.76277,2.76384,9000000.0
2009-11-17 18:18:00,2.76461,2.76554,2.76271,2.76415,6000000.0
2009-11-17 18:19:00,2.76453,2.76526,2.76112,2.76336,9750000.0
2009-11-17 18:20:00,2.76473,2.76683,2.76346,2.76683,7750000.0
2009-11-17 18:21:00,2.76323,2.76646,2.76105,2.76259,7500000.0
2009-11-17 18:22:00,2.7611,2.76485,2.7611,2.76485,8880000.0
2009-11-17 18:23:00,2.76427,2.76647,2.76036,2.76582,8380000.0
2009-11-17 18:24:00,2.76502,2.76527,2.76137,2.76421,7250000.0
2009-11-17 18:25:00,2.76477,2.76495,2.76325,2.76386,5750000.0
2009-11-17 18:26:00,2.76418,2.76418,2.75854,2.76264,16000000.0
2009-11-17 18:27:00,2.76392,2.76392,2.75857,2.76192,8250000.0
2009-11-17 18:28:00,2.76328,2.76328,2.7562,2.76016,10250000.0
2009-11-17 18:29:00,2.76271,2.76411,2.76167,2.76214,8000000.0
2009-11-17 18:30:00,2.76016,2.76334,2.76005,2.76005,6000000.0
2009-11-17 18:31:00,2.76065,2.76447,2.76033,2.7614,11500000.0
2009-11-17 18:32:00,2.76276,2.76331,2.75841,2.76188,8500000.0
2009-11-17 18:33:00,2.76164,2.76502,2.76022,2.76494,9750000.0
2009-11-17 18:34:00,2.76437,2.76442,2.75887,2.76285,9250000.0
2009-11-17 18:35:00,2.76343,2.76364,2.75133,2.75427,12250000.0
2009-11-17 18:36:00,2.75885,2.76196,2.7569,2.76024,6750000.0
2009-11-17 18:37:00,2.76296,2.76372,2.75764,2.75969,10250000.0
2009-11-17 18:38:00,2.76137,2.76168,2.75984,2.76028,11500000.0
2009-11-17 18:39:00,2.75624,2.76058,2.75624,2.76058,6000000.0
2009-11-17 18:40:00,2.7591,2.76198,2.75884,2.76198,6000000.0
2009-11-17 18:41:00,2.76151,2.76259,2.75925,2.75971,8500000.0
2009-11-17 18:42:00,2.76483,2.76483,2.75843,2.76291,9750000.0
2009-11-17 18:43:00,2.75994,2.76395,2.75994,2.76343,12250000.0
2009-11-17 18:44:00,2.76199,2.76317,2.7616,2.7618,9500000.0
2009-11-17 18:45:00,2.76238,2.76525,2.76164,2.76445,8130000.0
2009-11-17 18:46:00,2.76207,2.7672,2.7604,2.76671,5500000.0
2009-11-17 18:47:00,2.76363,2.76776,2.76363,2.76552,9250000.0
2009-11-17 18:48:00,2.76857,2.76857,2.76333,2.76333,7500000.0
2009-11-17 18:49:00,2.76823,2.76833,2.76474,2.76691,8250000.0
2009-11-17 18:50:00,2.76717,2.76813,2.76302,2.76581,5250000.0
2009-11-17 18:51:00,2.76852,2.76852,2.7618,2.7618,10250000.0
2009-11-17 18:52:00,2.76775,2.76778,2.76036,2.76036,7500000.0
2009-11-17 18:53:00,2.76512,2.76821,2.76386,2.76589,7750000.0
2009-11-17 18:54:00,2.7666,2.76787,2.7624,2.76558,9260000.0
2009-11-17 18:55:00,2.76255,2.76613,2.76223,2.76487,7500000.0
2009-11-17 18:56:00,2.76126,2.76583,2.76126,2.76532,11500000.0
2009-11-17 18:57:00,2.76282,2.76573,2.76181,2.76378,13000000.0
2009-11-17 18:58:00,2.76453,2.76492,2.76207,2.76398,10000000.0
2009-11-17 18:59:00,2.7641,2.76502,2.76011,2.76502,8750000.0
2009-11-17 19:00:00,2.76291,2.76463,2.76177,2.76448,7750000.0
2009-11-17 19:01:00,2.76356,2.76463,2.76356,2.76435,7500000.0
2009-11-17 19:02:00,2.76503,2.76621,2.76283,2.766,6000000.0
2009-11-17 19:03:00,2.76537,2.76537,2.76224,2.76441,11250000.0
2009-11-17 19:04:00,2.76244,2.76531,2.75796,2.76004,16000000.0
2009-11-17 19:05:00,2.76494,2.7653,2.76234,2.7625,9000000.0
2009-11-17 19:06:00,2.76508,2.7651,2.76309,2.76495,6000000.0
2009-11-17 19:07:00,2.7645,2.7645,2.76006,2.76182,9250000.0
2009-11-17 19:08:00,2.76541,2.76541,2.76092,2.76346,9000000.0
2009-11-17 19:09:00,2.76127,2.76301,2.75961,2.76273,8250000.0
2009-11-17 19:10:00,2.75966,2.76296,2.75712,2.76229,6250000.0
2009-11-17 19:11:00,2.76228,2.76228,2.75864,2.76035,6750000.0
2009-11-17 19:12:00,2.76187,2.76307,2.7562,2.7562,8380000.0
2009-11-17 19:13:00,2.76202,2.76202,2.75643,2.75897,7250000.0
2009-11-17 19:14:00,2.75765,2.76077,2.75453,2.76077,8880000.0
2009-11-17 19:15:00,2.75441,2.7609,2.75441,2.7609,7500000.0
2009-11-17 19:16:00,2.75808,2.76114,2.75573,2.76113,10130000.0
2009-11-17 19:17:00,2.76152,2.76152,2.75904,2.76012,7000000.0
2009-11-17 19:18:00,2.75833,2.76151,2.75833,2.75942,8500000.0
2009-11-17 19:19:00,2.75936,2.76143,2.75695,2.76108,11250000.0
2009-11-17 19:20:00,2.75968,2.76059,2.75494,2.75733,6500000.0
2009-11-17 19:21:00,2.75471,2.76138,2.75471,2.76109,7750000.0
2009-11-17 19:22:00,2.75694,2.75958,2.75665,2.75838,8630000.0
2009-11-17 19:23:00,2.75928,2.75928,2.7556,2.75668,6750000.0
2009-11-17 19:24:00,2.75698,2.76478,2.74988,2.74988,8000000.0
2009-11-17 19:25:00,2.75736,2.76163,2.75493,2.75503,9000000.0
2009-11-17 19:26:00,2.75508,2.75637,2.75108,2.75637,5750000.0
2009-11-17 19:27:00,2.75581,2.75665,2.75404,2.75591,5250000.0
2009-11-17 19:28:00,2.75456,2.75654,2.7529,2.7529,5250000.0
2009-11-17 19:29:00,2.75743,2.75743,2.75445,2.75605,11500000.0
2009-11-17 19:30:00,2.75721,2.75846,2.74993,2.74993,5750000.0
2009-11-17 19:31:00,2.75744,2.75744,2.75128,2.75522,10000000.0
2009-11-17 19:32:00,2.75812,2.75812,2.75295,2.75744,10000000.0
2009-11-17 19:33:00,2.75722,2.75809,2.75575,2.75711,5250000.0
2009-11-17 19:34:00,2.75546,2.75634,2.75276,2.75608,10750000.0
2009-11-17 19:35:00,2.75216,2.7559,2.75216,2.7559,9250000.0
2009-11-17 19:36:00,2.75517,2.75593,2.7538,2.75489,5250000.0
2009-11-17 19:37:00,2.75523,2.75593,2.75162,2.75525,5250000.0
2009-11-17 19:38:00,2.75052,2.75648,2.75052,2.75648,9250000.0
2009-11-17 19:39:00,2.75529,2.75599,2.75151,2.75151,9250000.0
2009-11-17 19:40:00,2.75526,2.75536,2.75043,2.75296,6000000.0
2009-11-17 19:41:00,2.75557,2.75671,2.75068,2.75671,5500000.0
2009-11-17 19:42:00,2.75687,2.75751,2.75303,2.75303,8130000.0
2009-11-17 19:43:00,2.75424,2.75731,2.75424,2.7568,11000000.0
2009-11-17 19:44:00,2.75587,2.75799,2.75373,2.75799,6750000.0
2009-11-17 19:45:00,2.75653,2.75653,2.75105,2.75105,7380000.0
2009-11-17 19:46:00,2.75236,2.75662,2.75127,2.75127,12500000.0
2009-11-17 19:47:00,2.75449,2.75591,2.75374,2.75591,8500000.0
2009-11-17 19:48:00,2.75343,2.75673,2.75343,2.75673,12250000.0
2009-11-17 19:49:00,2.7531,2.7564,2.7531,2.75618,8500000.0
2009-11-17 19:50:00,2.75672,2.75672,2.75367,2.75556,6000000.0
2009-11-17 19:51:00,2.75596,2.75644,2.75311,2.75321,7250000.0
2009-11-17 19:52:00,2.75269,2.75601,2.75269,2.75456,6000000.0
2009-11-17 19:53:00,2.75693,2.75693,2.75278,2.75517,10000000.0
2009-11-17 19:54:00,2.75547,2.75574,2.75262,2.75482,6250000.0
2009-11-17 19:55:00,2.75571,2.75571,2.75323,2.75323,8250000.0
2009-11-17 19:56:00,2.75509,2.75573,2.75285,2.75285,7000000.0
2009-11-17 19:57:00,2.75553,2.75645,2.75179,2.75645,9750000.0
2009-11-17 19:58:00,2.75536,2.75666,2.75183,2.75666,8000000.0
2009-11-17 19:59:00,2.75636,2.75636,2.7495,2.75211,13000000.0
2009-11-17 20:00:00,2.75374,2.75576,2.75269,2.75575,9750000.0
2009-11-17 20:01:00,2.75482,2.75548,2.75302,2.75546,7250000.0
2009-11-17 20:02:00,2.75328,2.755,2.75313,2.755,8250000.0
2009-11-17 20:03:00,2.75042,2.75651,2.75042,2.75376,8250000.0
2009-11-17 20:04:00,2.75552,2.75586,2.75165,2.75586,6000000.0
2009-11-17 20:05:00,2.75611,2.75611,2.75371,2.75499,6250000.0
2009-11-17 20:06:00,2.75383,2.75667,2.75383,2.75633,7000000.0
2009-11-17 20:07:00,2.75651,2.75651,2.75385,2.75507,8500000.0
2009-11-17 20:08:00,2.75519,2.75629,2.75357,2.75357,7000000.0
2009-11-17 20:09:00,2.75296,2.7569,2.74886,2.7569,8130000.0
2009-11-17 20:10:00,2.7558,2.75583,2.75111,2.75457,5250000.0
2009-11-17 20:11:00,2.7553,2.75561,2.74972,2.75561,5630000.0
2009-11-17 20:12:00,2.75202,2.75572,2.75202,2.75465,8260000.0
2009-11-17 20:13:00,2.75681,2.75694,2.75055,2.75694,8250000.0
2009-11-17 20:14:00,2.75666,2.75707,2.75172,2.75592,9500000.0
2009-11-17 20:15:00,2.75608,2.75652,2.75429,2.75468,16250000.0
2009-11-17 20:16:00,2.75672,2.75672,2.75094,2.75214,14260000.0
2009-11-17 20:17:00,2.75381,2.75664,2.75259,2.75664,5500000.0
2009-11-17 20:18:00,2.75639,2.75675,2.75291,2.75506,6750000.0
2009-11-17 20:19:00,2.7544,2.75525,2.7491,2.75297,9000000.0
2009-11-17 20:20:00,2.7537,2.75671,2.75333,2.75671,8750000.0
2009-11-17 20:21:00,2.7557,2.75586,2.7507,2.75566,9500000.0
2009-11-17 20:22:00,2.75466,2.7565,2.7539,2.75557,6380000.0
2009-11-17 20:23:00,2.75549,2.75549,2.75038,2.75284,11500000.0
2009-11-17 20:24:00,2.75243,2.75641,2.7508,2.75626,10500000.0
2009-11-17 20:25:00,2.75565,2.75565,2.75297,2.75484,9750000.0
2009-11-17 20:26:00,2.75418,2.7555,2.75364,2.7555,13500000.0
2009-11-17 20:27:00,2.7533,2.75609,2.74993,2.75609,9000000.0
2009-11-17 20:28:00,2.75665,2.75665,2.75435,2.75593,9630000.0
2009-11-17 20:29:00,2.75407,2.75604,2.75312,2.75604,8380000.0
2009-11-17 20:30:00,2.75491,2.75637,2.75325,2.75637,8750000.0
2009-11-17 20:31:00,2.75488,2.75707,2.75193,2.75353,10000000.0
2009-11-17 20:32:00,2.75541,2.75589,2.75217,2.75239,9000000.0
2009-11-17 20:33:00,2.75504,2.75599,2.75377,2.75599,5250000.0
2009-11-17 20:34:00,2.75565,2.75565,2.75198,2.75198,7750000.0
2009-11-17 20:35:00,2.7548,2.75556,2.75151,2.75464,7750000.0
2009-11-17 20:36:00,2.75498,2.75498,2.75003,2.75094,8130000.0
2009-11-17 20:37:00,2.75469,2.75524,2.75266,2.75266,8000000.0
2009-11-17 20:38:00,2.75413,2.75507,2.74954,2.75507,5250000.0
2009-11-17 20:39:00,2.75507,2.75507,2.75201,2.75201,10000000.0
2009-11-17 20:40:00,2.75394,2.75424,2.74994,2.75206,5250000.0
2009-11-17 20:41:00,2.74913,2.75334,2.74902,2.75334,9000000.0
2009-11-17 20:42:00,2.75241,2.75241,2.74842,2.74842,8500000.0
2009-11-17 20:43:00,2.75214,2.753,2.75097,2.75097,7130000.0
2009-11-17 20:44:00,2.75307,2.7534,2.74861,2.74861,10000000.0
2009-11-17 20:45:00,2.75274,2.75382,2.75023,2.75023,6250000.0
2009-11-17 20:46:00,2.75306,2.75385,2.74743,2.75339,8630000.0
2009-11-17 20:47:00,2.75293,2.75304,2.74918,2.75258,5380000.0
2009-11-17 20:48:00,2.75251,2.75298,2.74713,2.75242,8630000.0
2009-11-17 20:49:00,2.75149,2.75202,2.75014,2.75072,13000000.0
2009-11-17 20:50:00,2.75239,2.75297,2.74883,2.75217,8880000.0
2009-11-17 20:51:00,2.75095,2.75174,2.74924,2.75174,7390000.0
2009-11-17 20:52:00,2.75132,2.75178,2.7493,2.7494,7130000.0
2009-11-17 20:53:00,2.75149,2.75149,2.74782,2.75141,9250000.0
2009-11-17 20:54:00,2.75139,2.75139,2.74919,2.74956,5750000.0
2009-11-17 20:55:00,2.75136,2.75161,2.74733,2.74733,6380000.0
2009-11-17 20:56:00,2.74851,2.75079,2.74851,2.75033,7500000.0
2009-11-17 20:57:00,2.75078,2.75201,2.75041,2.75179,7250000.0
2009-11-17 20:58:00,2.74858,2.7519,2.74858,2.75004,6130000.0
2009-11-17 20:59:00,2.75238,2.75828,2.75238,2.75252,8510000.0
2009-11-17 21:00:00,2.75327,2.75327,2.7491,2.75224,5250000.0
2009-11-17 21:01:00,2.75193,2.75316,2.74659,2.74659,5750000.0
2009-11-17 21:02:00,2.75321,2.75321,2.74758,2.74758,11500000.0
2009-11-17 21:03:00,2.75192,2.75256,2.74982,2.75256,9000000.0
2009-11-17 21:04:00,2.7535,2.75413,2.74914,2.75307,10500000.0
2009-11-17 21:05:00,2.7525,2.75467,2.74978,2.75467,5750000.0
2009-11-17 21:06:00,2.75042,2.75399,2.74697,2.75399,5500000.0
2009-11-17 21:07:00,2.75381,2.75406,2.75077,2.75241,9250000.0
2009-11-17 21:08:00,2.75483,2.75483,2.74878,2.75439,8880000.0
2009-11-17 21:09:00,2.75348,2.75384,2.74896,2.75275,11500000.0
2009-11-17 21:10:00,2.75483,2.75483,2.75021,2.75331,10250000.0
2009-11-17 21:11:00,2.75227,2.75469,2.75227,2.75418,5250000.0
2009-11-17 21:12:00,2.75198,2.75438,2.74963,2.75357,7750000.0
2009-11-17 21:13:00,2.74854,2.75381,2.74854,2.75378,12000000.0
2009-11-17 21:14:00,2.75456,2.75456,2.74825,2.74878,7000000.0
2009-11-17 21:15:00,2.75384,2.75497,2.75192,2.75497,7750000.0
2009-11-17 21:16:00,2.75477,2.75514,2.7482,2.75124,9630000.0
2009-11-17 21:17:00,2.75296,2.7537,2.74932,2.75264,8250000.0
2009-11-17 21:18:00,2.74992,2.75359,2.74975,2.75359,6750000.0
2009-11-17 21:19:00,2.75358,2.75422,2.75033,2.75081,8750000.0
2009-11-17 21:20:00,2.75307,2.75307,2.74778,2.74778,5250000.0
2009-11-17 21:21:00,2.75274,2.75357,2.75023,2.75356,8750000.0
2009-11-17 21:22:00,2.75324,2.75332,2.74656,2.75234,8500000.0
2009-11-17 21:23:00,2.75107,2.75343,2.75064,2.75064,7000000.0
2009-11-17 21:24:00,2.75018,2.75374,2.75018,2.75352,6250000.0
2009-11-17 21:25:00,2.74871,2.75295,2.74793,2.75118,6250000.0
2009-11-17 21:26:00,2.75342,2.75342,2.74933,2.75049,5250000.0
2009-11-17 21:27:00,2.75301,2.75301,2.74815,2.75289,9250000.0
2009-11-17 21:28:00,2.75236,2.7547,2.75183,2.75419,5250000.0
2009-11-17 21:29:00,2.7509,2.75271,2.74981,2.75149,5500000.0
2009-11-17 21:30:00,2.75266,2.75373,2.74913,2.75308,6500000.0
2009-11-17 21:31:00,2.75358,2.75441,2.74928,2.75138,6250000.0
2009-11-17 21:32:00,2.74787,2.75419,2.74787,2.75419,6880000.0
2009-11-17 21:33:00,2.7532,2.75407,2.74778,2.75407,8000000.0
2009-11-17 21:34:00,2.75059,2.75346,2.75059,2.75078,7000000.0
2009-11-17 21:35:00,2.75135,2.75269,2.75111,2.75269,8250000.0
2009-11-17 21:36:00,2.75324,2.75324,2.7495,2.75075,11000000.0
2009-11-17 21:37:00,2.75307,2.75358,2.74839,2.75358,8130000.0
2009-11-17 21:38:00,2.75353,2.75366,2.7505,2.75234,7630000.0
2009-11-17 21:39:00,2.75064,2.7538,2.74855,2.7538,8750000.0
2009-11-17 21:40:00,2.753,2.753,2.7497,2.7497,5750000.0
2009-11-17 21:41:00,2.75226,2.75337,2.74815,2.75309,7500000.0
2009-11-17 21:42:00,2.75262,2.75262,2.74876,2.75203,9000000.0
2009-11-17 21:43:00,2.74979,2.75178,2.74845,2.75178,6250000.0
2009-11-17 21:44:00,2.75161,2.75264,2.74796,2.74796,6750000.0
2009-11-17 21:45:00,2.75155,2.75277,2.74761,2.75277,7630000.0
2009-11-17 21:46:00,2.7522,2.75336,2.74849,2.75112,6880000.0
2009-11-17 21:47:00,2.74624,2.75304,2.74624,2.75154,7250000.0
2009-11-17 21:48:00,2.75336,2.75336,2.74815,2.75264,7750000.0
2009-11-17 21:49:00,2.75327,2.75366,2.74876,2.75125,7510000.0
2009-11-17 21:50:00,2.74989,2.75426,2.74851,2.75112,5750000.0
2009-11-17 21:51:00,2.7524,2.75392,2.75012,2.75375,6750000.0
2009-11-17 21:52:00,2.75265,2.7544,2.75111,2.7544,7000000.0
2009-11-17 21:53:00,2.75363,2.75395,2.75137,2.75289,6500000.0
2009-11-17 21:54:00,2.74923,2.7549,2.74923,2.7549,8250000.0
2009-11-17 21:55:00,2.75386,2.75481,2.74937,2.74937,8500000.0
2009-11-17 21:56:00,2.75375,2.75466,2.74926,2.75466,11000000.0
2009-11-17 21:57:00,2.75441,2.75481,2.75202,2.75383,11250000.0
2009-11-17 21:58:00,2.75412,2.75477,2.74973,2.75477,8500000.0
2009-11-17 21:59:00,2.75077,2.75417,2.75015,2.75262,9500000.0
2009-11-17 22:00:00,2.7495,2.75257,2.74834,2.751,6500000.0
2009-11-17 22:01:00,2.75247,2.75256,2.75029,2.75242,10750000.0
2009-11-17 22:02:00,2.75385,2.75385,2.74732,2.75031,11000000.0
2009-11-17 22:03:00,2.75337,2.75337,2.74868,2.75078,7500000.0
2009-11-17 22:04:00,2.74969,2.75354,2.74969,2.75324,8500000.0
2009-11-17 22:05:00,2.75291,2.75297,2.74957,2.75142,8500000.0
2009-11-17 22:06:00,2.75105,2.75205,2.74709,2.7514,7000000.0
2009-11-17 22:07:00,2.74771,2.74956,2.74686,2.74813,8750000.0
2009-11-17 22:08:00,2.74905,2.74905,2.74597,2.74597,14250000.0
2009-11-17 22:09:00,2.74565,2.74987,2.7439,2.74676,7000000.0
2009-11-17 22:10:00,2.74947,2.74954,2.74577,2.7466,6500000.0
2009-11-17 22:11:00,2.74822,2.74829,2.74299,2.74816,6500000.0
2009-11-17 22:12:00,2.74966,2.75081,2.74699,2.74699,7750000.0
2009-11-17 22:13:00,2.7499,2.7499,2.74741,2.74776,10000000.0
2009-11-17 22:14:00,2.75002,2.75015,2.74765,2.74918,13000000.0
2009-11-17 22:15:00,2.74758,2.74995,2.74411,2.74995,7750000.0
2009-11-17 22:16:00,2.74762,2.7502,2.74458,2.7502,8500000.0
2009-11-17 22:17:00,2.74653,2.74878,2.74441,2.74678,6750000.0
2009-11-17 22:18:00,2.74943,2.74975,2.74558,2.74975,6250000.0
2009-11-17 22:19:00,2.74651,2.75021,2.74588,2.74588,8000000.0
2009-11-17 22:20:00,2.74919,2.75019,2.74622,2.74814,8750000.0
2009-11-17 22:21:00,2.74955,2.75039,2.74673,2.74914,14380000.0
2009-11-17 22:22:00,2.7489,2.74936,2.74525,2.74767,7380000.0
2009-11-17 22:23:00,2.74977,2.74977,2.74531,2.74758,12000000.0
2009-11-17 22:24:00,2.74968,2.74968,2.74679,2.7474,7750000.0
2009-11-17 22:25:00,2.74803,2.7499,2.74527,2.74656,11250000.0
2009-11-17 22:26:00,2.74649,2.74917,2.74523,2.74757,6250000.0
2009-11-17 22:27:00,2.74626,2.749,2.7433,2.749,7630000.0
2009-11-17 22:28:00,2.74857,2.74903,2.74591,2.74656,8500000.0
2009-11-17 22:29:00,2.74904,2.74945,2.74635,2.74945,8630000.0
2009-11-17 22:30:00,2.74835,2.7492,2.74468,2.74842,11000000.0
2009-11-17 22:31:00,2.74889,2.74889,2.74392,2.74392,6380000.0
2009-11-17 22:32:00,2.74771,2.74846,2.74137,2.74846,9250000.0
2009-11-17 22:33:00,2.74847,2.74847,2.74577,2.74818,6500000.0
2009-11-17 22:34:00,2.74841,2.74853,2.74302,2.74853,7750000.0
2009-11-17 22:35:00,2.74702,2.74757,2.74209,2.74527,8750000.0
2009-11-17 22:36:00,2.74755,2.74898,2.74604,2.74855,7750000.0
2009-11-17 22:37:00,2.74489,2.74875,2.74489,2.74789,8500000.0
2009-11-17 22:38:00,2.74757,2.74762,2.74373,2.74762,6500000.0
2009-11-17 22:39:00,2.74872,2.74887,2.74674,2.74887,7750000.0
2009-11-17 22:40:00,2.74711,2.74775,2.74438,2.74745,7750000.0
2009-11-17 22:41:00,2.74582,2.74747,2.74375,2.7443,7500000.0
2009-11-17 22:42:00,2.74776,2.74863,2.74606,2.74863,7750000.0
2009-11-17 22:43:00,2.74902,2.74902,2.74317,2.74595,10000000.0
2009-11-17 22:44:00,2.74891,2.74891,2.74412,2.74412,5750000.0
2009-11-17 22:45:00,2.74646,2.74835,2.74544,2.74835,8750000.0
2009-11-17 22:46:00,2.74788,2.74885,2.74494,2.74702,11130000.0
2009-11-17 22:47:00,2.74677,2.74814,2.74616,2.74669,9000000.0
2009-11-17 22:48:00,2.7471,2.74801,2.74465,2.7457,5750000.0
2009-11-17 22:49:00,2.7469,2.74978,2.74347,2.74608,8130000.0
2009-11-17 22:50:00,2.74814,2.74876,2.74504,2.74876,6250000.0
2009-11-17 22:51:00,2.74769,2.74822,2.74614,2.74796,7250000.0
2009-11-17 22:52:00,2.74833,2.74833,2.74293,2.74831,8380000.0
2009-11-17 22:53:00,2.74726,2.7497,2.74435,2.74814,7500000.0
2009-11-17 22:54:00,2.74978,2.74978,2.7477,2.7488,9750000.0
2009-11-17 22:55:00,2.74929,2.74975,2.74444,2.74877,9250000.0
2009-11-17 22:56:00,2.74879,2.74879,2.74241,2.74241,7500000.0
2009-11-17 22:57:00,2.74566,2.74809,2.74501,2.74723,7750000.0
2009-11-17 22:58:00,2.74335,2.74719,2.74335,2.74719,6750000.0
2009-11-17 22:59:00,2.74769,2.74769,2.74413,2.74599,7500000.0
2009-11-17 23:00:00,2.74621,2.74715,2.74291,2.7469,10750000.0
2009-11-17 23:01:00,2.74759,2.74759,2.74409,2.74482,5750000.0
2009-11-17 23:02:00,2.74533,2.74714,2.74423,2.74588,7750000.0
2009-11-17 23:03:00,2.74724,2.74724,2.74463,2.74608,9250000.0
2009-11-17 23:04:00,2.74513,2.74661,2.74275,2.74661,10000000.0
2009-11-17 23:05:00,2.74669,2.74727,2.74254,2.7442,8000000.0
2009-11-17 23:06:00,2.74672,2.7474,2.74375,2.7474,8500000.0
2009-11-17 23:07:00,2.74539,2.74751,2.74197,2.74751,7500000.0
2009-11-17 23:08:00,2.74837,2.74944,2.74548,2.74705,8750000.0
2009-11-17 23:09:00,2.7463,2.74805,2.74056,2.74056,7000000.0
2009-11-17 23:10:00,2.74574,2.74745,2.74235,2.74431,7750000.0
2009-11-17 23:11:00,2.74824,2.74899,2.7451,2.74557,11250000.0
2009-11-17 23:12:00,2.74492,2.74815,2.74381,2.74537,10250000.0
2009-11-17 23:13:00,2.74721,2.74743,2.7418,2.74271,7750000.0
2009-11-17 23:14:00,2.74517,2.7479,2.74326,2.74511,8500000.0
2009-11-17 23:15:00,2.74596,2.7469,2.74514,2.7469,7000000.0
2009-11-17 23:16:00,2.74808,2.74808,2.7427,2.74404,7750000.0
2009-11-17 23:17:00,2.74697,2.74697,2.74154,2.74503,6500000.0
2009-11-17 23:18:00,2.74666,2.74728,2.74367,2.74367,5750000.0
2009-11-17 23:19:00,2.74479,2.74791,2.74333,2.74333,7000000.0
2009-11-17 23:20:00,2.74745,2.74745,2.74359,2.7472,9750000.0
2009-11-17 23:21:00,2.74344,2.74814,2.74332,2.74563,7250000.0
2009-11-17 23:22:00,2.7475,2.74857,2.74312,2.74857,8500000.0
2009-11-17 23:23:00,2.74787,2.74787,2.74273,2.74393,5500000.0
2009-11-17 23:24:00,2.74608,2.74656,2.74509,2.74568,5250000.0
2009-11-17 23:25:00,2.74812,2.74812,2.74543,2.74543,15000000.0
2009-11-17 23:26:00,2.74806,2.74861,2.74351,2.74651,8000000.0
2009-11-17 23:27:00,2.74538,2.7479,2.74289,2.74641,7750000.0
2009-11-17 23:28:00,2.74732,2.74762,2.74377,2.74717,11250000.0
2009-11-17 23:29:00,2.74767,2.74767,2.7405,2.74456,6250000.0
2009-11-17 23:30:00,2.7448,2.7465,2.74265,2.74549,9750000.0
2009-11-17 23:31:00,2.74665,2.74687,2.74469,2.74668,7500000.0
2009-11-17 23:32:00,2.74714,2.74741,2.74364,2.74679,5750000.0
2009-11-17 23:33:00,2.74411,2.7475,2.74278,2.74278,8000000.0
2009-11-17 23:34:00,2.74483,2.74696,2.74483,2.74693,10750000.0
2009-11-17 23:35:00,2.74312,2.74682,2.74005,2.74005,7750000.0
2009-11-17 23:36:00,2.7469,2.7469,2.74396,2.74534,5750000.0
2009-11-17 23:37:00,2.74616,2.74616,2.74163,2.74163,6250000.0
2009-11-17 23:38:00,2.74423,2.74635,2.74222,2.74421,10250000.0
2009-11-17 23:39:00,2.74598,2.74684,2.74439,2.74607,5750000.0
2009-11-17 23:40:00,2.74267,2.74656,2.74267,2.74608,6500000.0
2009-11-17 23:41:00,2.74688,2.74688,2.74313,2.74313,5500000.0
2009-11-17 23:42:00,2.74432,2.74691,2.74432,2.74691,8130000.0
2009-11-17 23:43:00,2.74563,2.74563,2.7401,2.74519,8250000.0
2009-11-17 23:44:00,2.74531,2.74668,2.74156,2.74668,7250000.0
2009-11-17 23:45:00,2.74163,2.74674,2.74163,2.74541,8250000.0
2009-11-17 23:46:00,2.74614,2.74686,2.74281,2.74339,6750000.0
2009-11-17 23:47:00,2.74574,2.74574,2.74238,2.7449,6500000.0
2009-11-17 23:48:00,2.74335,2.74647,2.74261,2.74647,11250000.0
2009-11-17 23:49:00,2.74528,2.74676,2.74454,2.74638,5880000.0
2009-11-17 23:50:00,2.74552,2.74552,2.74094,2.74501,7500000.0
2009-11-17 23:51:00,2.74701,2.74701,2.7446,2.74593,6010000.0
2009-11-17 23:52:00,2.74449,2.74634,2.74249,2.74333,6000000.0
2009-11-17 23:53:00,2.74397,2.7466,2.74183,2.74554,5250000.0
2009-11-17 23:54:00,2.74631,2.74645,2.74454,2.74586,7880000.0
2009-11-17 23:55:00,2.74659,2.74719,2.74357,2.74594,10250000.0
2009-11-17 23:56:00,2.74603,2.74603,2.74021,2.74377,8500000.0
2009-11-17 23:57:00,2.74422,2.74615,2.74249,2.74373,10250000.0
2009-11-17 23:58:00,2.74645,2.74752,2.74331,2.74637,10750000.0
2009-11-17 23:59:00,2.74621,2.74621,2.74258,2.74484,9880000.0
2009-11-18 00:00:00,2.74174,2.74554,2.73959,2.74539,7000000.0
2009-11-18 00:01:00,2.74219,2.74556,2.74219,2.74368,8250000.0
2009-11-18 00:02:00,2.74678,2.74678,2.74161,2.74161,9500000.0
2009-11-18 00:03:00,2.7449,2.74619,2.74471,2.74471,9250000.0
2009-11-18 00:04:00,2.74276,2.74664,2.74276,2.74421,5500000.0
2009-11-18 00:05:00,2.74612,2.74716,2.74523,2.74637,12000000.0
2009-11-18 00:06:00,2.74724,2.74724,2.7423,2.74594,7000000.0
2009-11-18 00:07:00,2.74697,2.74742,2.74508,2.74529,7880000.0
2009-11-18 00:08:00,2.74746,2.74746,2.74583,2.74597,5250000.0
2009-11-18 00:09:00,2.74681,2.74681,2.745,2.74503,7500000.0
2009-11-18 00:10:00,2.74689,2.74689,2.74437,2.74447,6750000.0
2009-11-18 00:11:00,2.74482,2.74595,2.74303,2.74575,7000000.0
2009-11-18 00:12:00,2.74616,2.74713,2.74136,2.7445,14250000.0
2009-11-18 00:13:00,2.7467,2.74713,2.74571,2.74676,5750000.0
2009-11-18 00:14:00,2.74738,2.74738,2.74267,2.74602,10130000.0
2009-11-18 00:15:00,2.7448,2.74693,2.74303,2.74419,9630000.0
2009-11-18 00:16:00,2.74351,2.74635,2.74169,2.74321,8000000.0
2009-11-18 00:17:00,2.74712,2.74738,2.74225,2.74413,8880000.0
2009-11-18 00:18:00,2.74707,2.74707,2.74445,2.74634,9500000.0
2009-11-18 00:19:00,2.74775,2.74789,2.74388,2.74789,8250000.0
2009-11-18 00:20:00,2.74423,2.74704,2.74423,2.74698,10630000.0
2009-11-18 00:21:00,2.7462,2.7462,2.74139,2.74593,5500000.0
2009-11-18 00:22:00,2.7476,2.74805,2.74262,2.74659,8750000.0
2009-11-18 00:24:00,2.74698,2.74814,2.74382,2.74814,11000000.0
2009-11-18 00:25:00,2.74693,2.74816,2.74423,2.74561,7750000.0
2009-11-18 00:26:00,2.748,2.748,2.74566,2.74679,14880000.0
2009-11-18 00:27:00,2.74807,2.74807,2.74319,2.74761,8500000.0
2009-11-18 00:28:00,2.74844,2.74844,2.74197,2.74746,18500000.0
2009-11-18 00:29:00,2.7479,2.74875,2.74353,2.74875,8750000.0
2009-11-18 00:30:00,2.74711,2.74763,2.74449,2.74763,9000000.0
2009-11-18 00:31:00,2.74698,2.74753,2.74583,2.74674,9250000.0
2009-11-18 00:32:00,2.74457,2.74661,2.74228,2.74661,7750000.0
2009-11-18 00:33:00,2.74795,2.74795,2.74215,2.74768,19130000.0
2009-11-18 00:34:00,2.74569,2.74766,2.74274,2.74732,8500000.0
2009-11-18 00:35:00,2.7489,2.7489,2.74695,2.74706,5250000.0
2009-11-18 00:36:00,2.74913,2.74913,2.74516,2.74767,9750000.0
2009-11-18 00:37:00,2.74757,2.74828,2.74633,2.74812,11500000.0
2009-11-18 00:38:00,2.74681,2.74812,2.74626,2.74811,5750000.0
2009-11-18 00:39:00,2.74715,2.74769,2.746,2.74769,8250000.0
2009-11-18 00:40:00,2.74744,2.74805,2.74532,2.74708,8750000.0
2009-11-18 00:41:00,2.74783,2.74853,2.74469,2.74853,10000000.0
2009-11-18 00:42:00,2.74782,2.74787,2.74548,2.74787,12000000.0
2009-11-18 00:43:00,2.74475,2.749,2.74475,2.74591,8250000.0
2009-11-18 00:44:00,2.74629,2.74839,2.74519,2.74798,14000000.0
2009-11-18 00:45:00,2.74861,2.74861,2.74506,2.74756,6500000.0
2009-11-18 00:46:00,2.74816,2.74851,2.74709,2.74847,7000000.0
2009-11-18 00:47:00,2.74693,2.74935,2.74597,2.74597,5750000.0
2009-11-18 00:48:00,2.74661,2.7499,2.74413,2.74671,8250000.0
2009-11-18 00:49:00,2.74527,2.74833,2.74397,2.74833,7500000.0
2009-11-18 00:50:00,2.74525,2.74882,2.74365,2.74492,7250000.0
2009-11-18 00:51:00,2.74842,2.74881,2.74407,2.74449,7500000.0
2009-11-18 00:52:00,2.74959,2.75003,2.74877,2.74961,9000000.0
2009-11-18 00:53:00,2.7485,2.74916,2.74651,2.74816,6000000.0
2009-11-18 00:54:00,2.74895,2.74895,2.74655,2.74688,10000000.0
2009-11-18 00:55:00,2.74866,2.74893,2.74377,2.74893,15010000.0
2009-11-18 00:56:00,2.74873,2.74893,2.7453,2.74886,11500000.0
2009-11-18 00:57:00,2.74785,2.74811,2.74398,2.74811,8750000.0
2009-11-18 00:59:00,2.74857,2.74857,2.7441,2.74847,6630000.0
2009-11-18 01:00:00,2.74823,2.74823,2.73993,2.74512,6500000.0
2009-11-18 01:01:00,2.74832,2.74832,2.74274,2.74749,8630000.0
2009-11-18 01:02:00,2.74761,2.74761,2.74354,2.74721,14250000.0
2009-11-18 01:03:00,2.74661,2.74776,2.74596,2.74776,5500000.0
2009-11-18 01:04:00,2.7458,2.74706,2.74183,2.74332,8750000.0
2009-11-18 01:05:00,2.74711,2.74711,2.74238,2.74353,8000000.0
2009-11-18 01:06:00,2.74632,2.74779,2.74332,2.74661,8250000.0
2009-11-18 01:07:00,2.74635,2.74696,2.74338,2.74368,7380000.0
2009-11-18 01:08:00,2.74741,2.74803,2.74423,2.74724,10000000.0
2009-11-18 01:09:00,2.74614,2.74614,2.74205,2.74205,5500000.0
2009-11-18 01:10:00,2.74698,2.74698,2.74275,2.7461,7750000.0
2009-11-18 01:11:00,2.74733,2.74733,2.74033,2.74649,21510000.0
2009-11-18 01:12:00,2.74645,2.74701,2.74143,2.74701,6250000.0
2009-11-18 01:13:00,2.74649,2.74783,2.74424,2.74424,19000000.0
2009-11-18 01:14:00,2.74758,2.74758,2.74228,2.74701,8250000.0
2009-11-18 01:15:00,2.74264,2.74624,2.74191,2.74278,5500000.0
2009-11-18 01:16:00,2.747,2.74709,2.74152,2.74476,21130000.0
2009-11-18 01:17:00,2.74386,2.74594,2.74142,2.74567,8750000.0
2009-11-18 01:18:00,2.74644,2.74706,2.74538,2.74599,8250000.0
2009-11-18 01:19:00,2.74637,2.74637,2.74132,2.74537,5250000.0
2009-11-18 01:20:00,2.7446,2.74646,2.74376,2.74646,11000000.0
2009-11-18 01:21:00,2.74151,2.74572,2.74151,2.74512,9750000.0
2009-11-18 01:22:00,2.74285,2.74576,2.74285,2.7453,14880000.0
2009-11-18 01:23:00,2.74613,2.74685,2.74381,2.7461,6750000.0
2009-11-18 01:24:00,2.74535,2.74643,2.74338,2.74618,9750000.0
2009-11-18 01:25:00,2.74556,2.7467,2.74201,2.74587,10630000.0
2009-11-18 01:27:00,2.74606,2.74628,2.74206,2.74276,7750000.0
2009-11-18 01:28:00,2.74542,2.74774,2.74273,2.74323,8500000.0
2009-11-18 01:29:00,2.74561,2.74617,2.73956,2.74491,7000000.0
2009-11-18 01:30:00,2.74523,2.74582,2.74264,2.74582,6000000.0
2009-11-18 01:31:00,2.74566,2.74566,2.74337,2.74452,7000000.0
2009-11-18 01:32:00,2.74571,2.74602,2.74392,2.74454,6500000.0
2009-11-18 01:33:00,2.74415,2.7452,2.74085,2.74428,7000000.0
2009-11-18 01:34:00,2.7435,2.74561,2.74091,2.74469,8250000.0
2009-11-18 01:35:00,2.74432,2.74616,2.74366,2.74366,13750000.0
2009-11-18 01:36:00,2.74411,2.74525,2.74105,2.74327,10000000.0
2009-11-18 01:37:00,2.74521,2.74647,2.74404,2.74559,5880000.0
2009-11-18 01:38:00,2.74592,2.74592,2.74093,2.74508,9750000.0
2009-11-18 01:39:00,2.74036,2.74597,2.74036,2.74524,7000000.0
2009-11-18 01:40:00,2.74427,2.74658,2.74222,2.74521,6750000.0
2009-11-18 01:41:00,2.74673,2.74673,2.7412,2.74374,7380000.0
2009-11-18 01:42:00,2.74649,2.74715,2.74102,2.74715,10630000.0
2009-11-18 01:43:00,2.7468,2.7468,2.74155,2.74155,8880000.0
2009-11-18 01:44:00,2.74398,2.74591,2.74122,2.74591,8880000.0
2009-11-18 01:45:00,2.74529,2.74562,2.74496,2.74562,7380000.0
2009-11-18 01:46:00,2.74592,2.74612,2.74132,2.74356,11130000.0
2009-11-18 01:47:00,2.74515,2.7467,2.74012,2.7467,4880000.0
2009-11-18 01:48:00,2.74333,2.7461,2.73925,2.74588,18750000.0
2009-11-18 01:49:00,2.74515,2.74591,2.74274,2.74274,9000000.0
2009-11-18 01:50:00,2.74565,2.74664,2.74226,2.74226,20250000.0
2009-11-18 01:51:00,2.74473,2.74605,2.74449,2.74573,10750000.0
2009-11-18 01:52:00,2.74269,2.74579,2.74164,2.74369,10000000.0
2009-11-18 01:53:00,2.74375,2.74524,2.74103,2.74415,6250000.0
2009-11-18 01:54:00,2.74498,2.74575,2.74122,2.74575,7000000.0
2009-11-18 01:55:00,2.74488,2.74622,2.74269,2.7447,7750000.0
2009-11-18 01:56:00,2.74638,2.74638,2.74227,2.74308,6500000.0
2009-11-18 01:57:00,2.7454,2.74547,2.74316,2.74459,7250000.0
2009-11-18 01:58:00,2.74036,2.74612,2.74036,2.74453,6000000.0
2009-11-18 02:01:00,2.74604,2.74631,2.7445,2.74492,4510000.0
2009-11-18 02:02:00,2.74371,2.74634,2.74364,2.74634,5500000.0
2009-11-18 02:03:00,2.74601,2.74647,2.74232,2.74386,11630000.0
2009-11-18 02:04:00,2.74411,2.74647,2.7425,2.74518,9500000.0
2009-11-18 02:05:00,2.74536,2.74597,2.74169,2.74169,8380000.0
2009-11-18 02:06:00,2.74676,2.74679,2.74197,2.744,7250000.0
2009-11-18 02:07:00,2.74633,2.747,2.74368,2.74625,6000000.0
2009-11-18 02:08:00,2.74556,2.74624,2.74233,2.74233,6250000.0
2009-11-18 02:09:00,2.74559,2.74585,2.74239,2.74239,6630000.0
2009-11-18 02:10:00,2.74405,2.74405,2.73964,2.74315,7000000.0
2009-11-18 02:11:00,2.74345,2.7444,2.74235,2.7444,12500000.0
2009-11-18 02:12:00,2.7455,2.7455,2.74156,2.74432,7500000.0
2009-11-18 02:13:00,2.74553,2.74553,2.7427,2.7427,10880000.0
2009-11-18 02:14:00,2.74588,2.74665,2.74036,2.74344,8000000.0
2009-11-18 02:15:00,2.74508,2.74633,2.74342,2.74342,6250000.0
2009-11-18 02:16:00,2.74463,2.74546,2.74239,2.74239,9500000.0
2009-11-18 02:17:00,2.74497,2.74723,2.74401,2.74544,8500000.0
2009-11-18 02:18:00,2.74399,2.74554,2.74217,2.74548,7250000.0
2009-11-18 02:19:00,2.74466,2.74607,2.74187,2.74309,8880000.0
2009-11-18 02:20:00,2.74595,2.74595,2.74034,2.74487,10250000.0
2009-11-18 02:21:00,2.74457,2.74576,2.74192,2.74192,5500000.0
2009-11-18 02:22:00,2.74591,2.74633,2.7403,2.74366,7880000.0
2009-11-18 02:23:00,2.74495,2.74586,2.74349,2.74586,7500000.0
2009-11-18 02:24:00,2.74561,2.74604,2.74036,2.74406,8750000.0
2009-11-18 02:25:00,2.74513,2.74582,2.74357,2.74357,7000000.0
2009-11-18 02:26:00,2.7466,2.7466,2.73884,2.74558,16500000.0
2009-11-18 02:27:00,2.7461,2.74652,2.74143,2.74499,6000000.0
2009-11-18 02:28:00,2.74439,2.74612,2.74265,2.74267,16000000.0
2009-11-18 02:29:00,2.74566,2.74706,2.74046,2.74222,9000000.0
2009-11-18 02:30:00,2.74321,2.74655,2.74231,2.74511,5880000.0
2009-11-18 02:31:00,2.74647,2.74783,2.74163,2.74682,19250000.0
2009-11-18 02:32:00,2.74625,2.74625,2.74173,2.74475,5750000.0
2009-11-18 02:33:00,2.7458,2.7466,2.74235,2.74423,6500000.0
2009-11-18 02:34:00,2.74466,2.747,2.74444,2.74537,6250000.0
2009-11-18 02:35:00,2.74621,2.74788,2.74391,2.74687,7250000.0
2009-11-18 02:36:00,2.74177,2.74648,2.74177,2.74533,6500000.0
2009-11-18 02:37:00,2.74598,2.74616,2.74398,2.74519,5250000.0
2009-11-18 02:38:00,2.74519,2.7464,2.74328,2.74594,5500000.0
2009-11-18 02:39:00,2.74486,2.74581,2.74338,2.74539,9750000.0
2009-11-18 02:40:00,2.74655,2.74655,2.7423,2.74231,8630000.0
2009-11-18 02:41:00,2.74194,2.74604,2.74008,2.74454,5500000.0
2009-11-18 02:42:00,2.7444,2.74494,2.7407,2.74474,7260000.0
2009-11-18 02:43:00,2.74466,2.74578,2.74352,2.7443,6130000.0
2009-11-18 02:44:00,2.74516,2.74516,2.74159,2.74443,8750000.0
2009-11-18 02:45:00,2.74469,2.74524,2.74179,2.74447,9130000.0
2009-11-18 02:46:00,2.74394,2.74487,2.74315,2.74365,8000000.0
2009-11-18 02:47:00,2.74659,2.74659,2.74245,2.74343,5750000.0
2009-11-18 02:48:00,2.74441,2.74456,2.74052,2.7435,6630000.0
2009-11-18 02:49:00,2.74093,2.74502,2.74085,2.74461,10750000.0
2009-11-18 02:50:00,2.744,2.74605,2.74012,2.74353,6000000.0
2009-11-18 02:51:00,2.74161,2.7451,2.74161,2.7451,7750000.0
2009-11-18 02:52:00,2.74424,2.74536,2.74129,2.7434,12250000.0
2009-11-18 02:53:00,2.74288,2.7461,2.74073,2.7461,8000000.0
2009-11-18 02:54:00,2.7451,2.74524,2.74227,2.74437,10250000.0
2009-11-18 02:55:00,2.74533,2.74551,2.7393,2.74367,5250000.0
2009-11-18 02:56:00,2.74258,2.74442,2.74137,2.74302,9500000.0
2009-11-18 02:57:00,2.74302,2.74431,2.7396,2.74425,6500000.0
2009-11-18 02:58:00,2.74312,2.74486,2.7416,2.74246,6250000.0
2009-11-18 02:59:00,2.74553,2.74553,2.7429,2.74336,8250000.0
2009-11-18 03:00:00,2.74435,2.74435,2.74015,2.74396,6250000.0
2009-11-18 03:01:00,2.74418,2.74429,2.74036,2.74394,13500000.0
2009-11-18 03:02:00,2.74227,2.74424,2.74025,2.74025,5500000.0
2009-11-18 03:03:00,2.74435,2.74435,2.73997,2.73997,5500000.0
2009-11-18 03:04:00,2.74366,2.74553,2.74011,2.74231,6250000.0
2009-11-18 03:05:00,2.74615,2.74618,2.74309,2.74351,6500000.0
2009-11-18 03:06:00,2.74468,2.74715,2.74021,2.74474,10250000.0
2009-11-18 03:07:00,2.74065,2.74552,2.74065,2.74501,6000000.0
2009-11-18 03:08:00,2.74499,2.74499,2.74243,2.74493,7250000.0
2009-11-18 03:09:00,2.74489,2.74532,2.7438,2.74532,10750000.0
2009-11-18 03:10:00,2.74254,2.74523,2.74157,2.74348,7000000.0
2009-11-18 03:11:00,2.74366,2.74553,2.74097,2.74451,8250000.0
2009-11-18 03:12:00,2.74551,2.74551,2.74276,2.74276,9250000.0
2009-11-18 03:13:00,2.74668,2.74668,2.74261,2.74353,6250000.0
2009-11-18 03:14:00,2.74636,2.74651,2.74325,2.74362,7750000.0
2009-11-18 03:15:00,2.74415,2.74545,2.73983,2.74354,6500000.0
2009-11-18 03:16:00,2.74419,2.74583,2.74149,2.74583,9750000.0
2009-11-18 03:17:00,2.74448,2.74618,2.74336,2.74336,5750000.0
2009-11-18 03:18:00,2.74572,2.74572,2.74097,2.74376,7880000.0
2009-11-18 03:19:00,2.74363,2.74586,2.74363,2.74482,6250000.0
2009-11-18 03:20:00,2.74657,2.74657,2.74087,2.74087,8130000.0
2009-11-18 03:21:00,2.74071,2.74675,2.74071,2.74621,8250000.0
2009-11-18 03:22:00,2.74578,2.74694,2.74281,2.74456,6750000.0
2009-11-18 03:23:00,2.74662,2.74662,2.74425,2.74425,8750000.0
2009-11-18 03:24:00,2.74398,2.74669,2.7434,2.74603,7130000.0
2009-11-18 03:25:00,2.74751,2.74751,2.74261,2.74465,5250000.0
2009-11-18 03:26:00,2.74691,2.74691,2.74194,2.74553,5500000.0
2009-11-18 03:27:00,2.74232,2.74706,2.74232,2.74602,8250000.0
2009-11-18 03:28:00,2.74485,2.74596,2.74057,2.74057,12000000.0
2009-11-18 03:29:00,2.74577,2.74588,2.74248,2.74566,7750000.0
2009-11-18 03:30:00,2.74124,2.74623,2.74124,2.74623,10000000.0
2009-11-18 03:31:00,2.74766,2.74766,2.74165,2.74403,8630000.0
2009-11-18 03:32:00,2.74674,2.74835,2.74381,2.74784,7000000.0
2009-11-18 03:33:00,2.74563,2.74739,2.74471,2.74739,7500000.0
2009-11-18 03:34:00,2.74366,2.74749,2.74273,2.74273,7250000.0
2009-11-18 03:35:00,2.74577,2.74764,2.74304,2.74659,7000000.0
2009-11-18 03:36:00,2.74718,2.74718,2.74164,2.74269,9250000.0
2009-11-18 03:37:00,2.7451,2.74686,2.7444,2.74686,5500000.0
2009-11-18 03:38:00,2.74725,2.74725,2.74098,2.74098,5500000.0
2009-11-18 03:39:00,2.74495,2.74711,2.74319,2.74696,13500000.0
2009-11-18 03:40:00,2.74691,2.74717,2.74495,2.74717,8500000.0
2009-11-18 03:41:00,2.74563,2.7465,2.74404,2.74544,8000000.0
2009-11-18 03:42:00,2.74448,2.74731,2.743,2.74675,9130000.0
2009-11-18 03:43:00,2.74515,2.7489,2.745,2.74786,10500000.0
2009-11-18 03:44:00,2.74547,2.74699,2.74236,2.74479,6500000.0
2009-11-18 03:45:00,2.74713,2.74733,2.74524,2.74678,11250000.0
2009-11-18 03:46:00,2.74717,2.74717,2.74528,2.74551,7750000.0
2009-11-18 03:47:00,2.74738,2.74777,2.74442,2.74533,6750000.0
2009-11-18 03:48:00,2.7484,2.7484,2.7431,2.74664,9130000.0
2009-11-18 03:49:00,2.74766,2.74797,2.74363,2.7463,9630000.0
2009-11-18 03:50:00,2.74731,2.74781,2.746,2.74742,7250000.0
2009-11-18 03:51:00,2.74733,2.74752,2.74333,2.74558,6750000.0
2009-11-18 03:52:00,2.74755,2.7483,2.74341,2.7483,7000000.0
2009-11-18 03:53:00,2.74487,2.74768,2.7429,2.7429,6010000.0
2009-11-18 03:54:00,2.74592,2.74707,2.74326,2.74707,7750000.0
2009-11-18 03:55:00,2.747,2.747,2.74463,2.74463,5510000.0
2009-11-18 03:56:00,2.74783,2.7479,2.74401,2.74401,5250000.0
2009-11-18 03:57:00,2.74604,2.74757,2.74577,2.74757,6750000.0
2009-11-18 03:58:00,2.74682,2.74755,2.74446,2.74446,8000000.0
2009-11-18 03:59:00,2.74742,2.74872,2.74349,2.74371,8000000.0
2009-11-18 04:00:00,2.74733,2.7478,2.74175,2.74678,9250000.0
2009-11-18 04:01:00,2.74726,2.74745,2.74377,2.74546,9250000.0
2009-11-18 04:02:00,2.74528,2.74753,2.74224,2.74224,10000000.0
2009-11-18 04:03:00,2.7459,2.74675,2.74149,2.74417,8750000.0
2009-11-18 04:04:00,2.74771,2.74772,2.74415,2.74697,9000000.0
2009-11-18 04:05:00,2.74503,2.74723,2.74318,2.74703,9130000.0
2009-11-18 04:06:00,2.74754,2.74801,2.74357,2.74403,11000000.0
2009-11-18 04:07:00,2.74448,2.74789,2.74247,2.74548,8000000.0
2009-11-18 04:08:00,2.74224,2.74704,2.74224,2.74704,10880000.0
2009-11-18 04:09:00,2.74747,2.74777,2.74597,2.74716,10130000.0
2009-11-18 04:10:00,2.74703,2.74806,2.74371,2.74725,7000000.0
2009-11-18 04:11:00,2.74718,2.7474,2.74361,2.74609,10250000.0
2009-11-18 04:12:00,2.74452,2.74843,2.74452,2.74591,5500000.0
2009-11-18 04:13:00,2.7469,2.7469,2.74142,2.74292,10000000.0
2009-11-18 04:14:00,2.74377,2.74591,2.74198,2.74563,7000000.0
2009-11-18 04:15:00,2.74373,2.74552,2.73981,2.73981,8250000.0
2009-11-18 04:16:00,2.7437,2.74503,2.7437,2.74494,5250000.0
2009-11-18 04:17:00,2.74696,2.74696,2.74297,2.74346,10500000.0
2009-11-18 04:18:00,2.74554,2.74556,2.74231,2.74349,8500000.0
2009-11-18 04:19:00,2.74264,2.74566,2.74088,2.74461,8250000.0
2009-11-18 04:20:00,2.74444,2.74503,2.74004,2.74492,9130000.0
2009-11-18 04:21:00,2.74424,2.7448,2.74291,2.74291,5500000.0
2009-11-18 04:22:00,2.74439,2.74597,2.74343,2.74506,7000000.0
2009-11-18 04:23:00,2.74558,2.74558,2.74066,2.74375,9000000.0
2009-11-18 04:24:00,2.74515,2.74542,2.74191,2.74333,7750000.0
2009-11-18 04:25:00,2.74563,2.74576,2.74284,2.74576,13000000.0
2009-11-18 04:26:00,2.74448,2.74596,2.74399,2.74596,8250000.0
2009-11-18 04:27:00,2.74559,2.74583,2.74417,2.74579,7250000.0
2009-11-18 04:28:00,2.74322,2.7451,2.7405,2.74504,10000000.0
2009-11-18 04:29:00,2.74422,2.74592,2.74366,2.7449,7250000.0
2009-11-18 04:30:00,2.74613,2.74613,2.74203,2.74528,6750000.0
2009-11-18 04:31:00,2.74442,2.74682,2.74237,2.74576,10000000.0
2009-11-18 04:32:00,2.74607,2.74635,2.74343,2.74635,7750000.0
2009-11-18 04:33:00,2.74562,2.74569,2.7442,2.7442,11750000.0
2009-11-18 04:34:00,2.74246,2.74674,2.74159,2.74159,8750000.0
2009-11-18 04:35:00,2.74724,2.74724,2.73966,2.73966,5500000.0
2009-11-18 04:36:00,2.74645,2.74681,2.74085,2.74553,8000000.0
2009-11-18 04:37:00,2.74623,2.74649,2.7457,2.74582,6250000.0
2009-11-18 04:38:00,2.74541,2.7465,2.74305,2.74397,6880000.0
2009-11-18 04:39:00,2.74598,2.74652,2.74302,2.74573,8000000.0
2009-11-18 04:40:00,2.74521,2.74597,2.74403,2.74582,7000000.0
2009-11-18 04:41:00,2.74255,2.74689,2.74255,2.74296,7750000.0
2009-11-18 04:42:00,2.74631,2.74737,2.7438,2.74737,10880000.0
2009-11-18 04:43:00,2.74729,2.74729,2.74488,2.74509,9250000.0
2009-11-18 04:44:00,2.74617,2.74627,2.74183,2.74606,6380000.0
2009-11-18 04:45:00,2.74664,2.74716,2.74481,2.74678,5500000.0
2009-11-18 04:46:00,2.74387,2.74713,2.74387,2.74458,7500000.0
2009-11-18 04:47:00,2.74486,2.74633,2.7428,2.74567,7130000.0
2009-11-18 04:48:00,2.7442,2.74662,2.74404,2.74519,12250000.0
2009-11-18 04:49:00,2.74225,2.74587,2.7412,2.74405,7000000.0
2009-11-18 04:50:00,2.74741,2.74763,2.742,2.74451,9250000.0
2009-11-18 04:51:00,2.74304,2.74782,2.74232,2.74782,7500000.0
2009-11-18 04:52:00,2.74705,2.74765,2.74399,2.74512,7250000.0
2009-11-18 04:53:00,2.74502,2.74717,2.74164,2.74636,7000000.0
2009-11-18 04:54:00,2.7447,2.74766,2.74229,2.74658,8250000.0
2009-11-18 04:55:00,2.74752,2.74752,2.74286,2.74672,6750000.0
2009-11-18 04:56:00,2.74549,2.74687,2.74183,2.74242,8630000.0
2009-11-18 04:57:00,2.74437,2.74754,2.74277,2.74394,9630000.0
2009-11-18 04:58:00,2.74107,2.74673,2.74107,2.74622,14500000.0
2009-11-18 04:59:00,2.74483,2.74533,2.74007,2.74144,9250000.0
2009-11-18 05:00:00,2.74628,2.74676,2.74508,2.74511,8130000.0
2009-11-18 05:01:00,2.74572,2.74572,2.74103,2.74529,8250000.0
2009-11-18 05:02:00,2.74556,2.74629,2.74413,2.74543,8500000.0
2009-11-18 05:04:00,2.74288,2.7465,2.74288,2.7442,10750000.0
2009-11-18 05:05:00,2.74612,2.74687,2.74265,2.74523,6630000.0
2009-11-18 05:06:00,2.74684,2.74684,2.74253,2.74486,9750000.0
2009-11-18 05:07:00,2.74145,2.74694,2.74145,2.74694,5500000.0
2009-11-18 05:08:00,2.74277,2.74557,2.74277,2.74523,5250000.0
2009-11-18 05:09:00,2.74501,2.74505,2.74375,2.74505,9250000.0
2009-11-18 05:10:00,2.74399,2.74553,2.74307,2.74553,8500000.0
2009-11-18 05:11:00,2.744,2.74635,2.74244,2.74532,8750000.0
2009-11-18 05:12:00,2.74223,2.74642,2.74223,2.74642,5880000.0
2009-11-18 05:13:00,2.74466,2.74756,2.74322,2.74449,8500000.0
2009-11-18 05:14:00,2.74673,2.74691,2.7449,2.74664,7250000.0
2009-11-18 05:15:00,2.74409,2.74606,2.74297,2.7436,12130000.0
2009-11-18 05:16:00,2.74403,2.74623,2.74403,2.74482,8750000.0
2009-11-18 05:17:00,2.74296,2.74564,2.74296,2.74546,6250000.0
2009-11-18 05:18:00,2.74527,2.74634,2.74075,2.74399,6750000.0
2009-11-18 05:19:00,2.74519,2.74622,2.74333,2.74396,8500000.0
2009-11-18 05:20:00,2.74702,2.74887,2.7415,2.74439,6750000.0
2009-11-18 05:21:00,2.74645,2.74667,2.7425,2.7447,10000000.0
2009-11-18 05:23:00,2.74516,2.74692,2.74295,2.74544,10500000.0
2009-11-18 05:24:00,2.74528,2.74616,2.7405,2.74616,9000000.0
2009-11-18 05:25:00,2.74561,2.74561,2.74161,2.7442,6380000.0
2009-11-18 05:26:00,2.74473,2.74676,2.74259,2.74588,12500000.0
2009-11-18 05:27:00,2.74619,2.74622,2.74008,2.74455,7500000.0
2009-11-18 05:28:00,2.74556,2.74634,2.74264,2.74264,7750000.0
2009-11-18 05:29:00,2.74291,2.74639,2.74249,2.74639,8130000.0
2009-11-18 05:30:00,2.74395,2.74639,2.74323,2.74501,8630000.0
2009-11-18 05:31:00,2.74584,2.7465,2.74367,2.74367,7250000.0
2009-11-18 05:32:00,2.74488,2.74612,2.74228,2.74551,5750000.0
2009-11-18 05:33:00,2.74474,2.74814,2.74474,2.74657,8750000.0
2009-11-18 05:34:00,2.74716,2.74716,2.74335,2.74377,8750000.0
2009-11-18 05:35:00,2.74474,2.74783,2.7433,2.7433,6500000.0
2009-11-18 05:36:00,2.74753,2.7479,2.74433,2.74621,10130000.0
2009-11-18 05:37:00,2.7477,2.74803,2.7445,2.7445,5500000.0
2009-11-18 05:38:00,2.74832,2.74839,2.74642,2.74758,6630000.0
2009-11-18 05:39:00,2.74776,2.74776,2.74433,2.74713,8630000.0
2009-11-18 05:40:00,2.74695,2.74757,2.74579,2.74579,10380000.0
2009-11-18 05:41:00,2.746,2.7473,2.74369,2.74395,7130000.0
2009-11-18 05:42:00,2.74551,2.74783,2.74551,2.74568,10750000.0
2009-11-18 05:43:00,2.74735,2.74863,2.74361,2.74742,9500000.0
2009-11-18 05:44:00,2.74683,2.74802,2.74484,2.74802,9250000.0
2009-11-18 05:45:00,2.74857,2.7496,2.74548,2.74603,8500000.0
2009-11-18 05:46:00,2.74746,2.74788,2.74383,2.74585,12000000.0
2009-11-18 05:47:00,2.74432,2.74881,2.74432,2.74698,10130000.0
2009-11-18 05:48:00,2.74797,2.74808,2.74301,2.74756,15750000.0
2009-11-18 05:49:00,2.74777,2.74941,2.74404,2.74404,15000000.0
2009-11-18 05:50:00,2.74632,2.74784,2.74559,2.74784,6130000.0
2009-11-18 05:51:00,2.74634,2.74887,2.74446,2.74887,17000000.0
2009-11-18 05:52:00,2.74762,2.74851,2.74508,2.74851,9380000.0
2009-11-18 05:53:00,2.74936,2.74936,2.74392,2.7467,12000000.0
2009-11-18 05:54:00,2.74598,2.74857,2.74357,2.74757,7750000.0
2009-11-18 05:55:00,2.74483,2.74801,2.74407,2.74602,13500000.0
2009-11-18 05:56:00,2.74853,2.74853,2.74085,2.74612,8130000.0
2009-11-18 05:57:00,2.74792,2.74832,2.7435,2.74795,16000000.0
2009-11-18 05:58:00,2.74443,2.74788,2.74443,2.74622,5510000.0
2009-11-18 05:59:00,2.74558,2.74843,2.74079,2.74843,12750000.0
2009-11-18 06:00:00,2.74333,2.74721,2.74207,2.74429,11500000.0
2009-11-18 06:01:00,2.74765,2.74806,2.74412,2.74616,5500000.0
2009-11-18 06:02:00,2.7472,2.74807,2.74457,2.74712,11250000.0
2009-11-18 06:03:00,2.74619,2.74841,2.74532,2.74572,12000000.0
2009-11-18 06:04:00,2.74841,2.74841,2.74612,2.74817,11630000.0
2009-11-18 06:05:00,2.7475,2.74769,2.74265,2.74762,13750000.0
2009-11-18 06:06:00,2.74543,2.7482,2.74543,2.74733,7500000.0
2009-11-18 06:08:00,2.74821,2.7485,2.74392,2.74505,12630000.0
2009-11-18 06:09:00,2.74554,2.74794,2.7434,2.74697,10250000.0
2009-11-18 06:10:00,2.74365,2.74727,2.74183,2.74695,12130000.0
2009-11-18 06:11:00,2.74751,2.74794,2.74467,2.74567,6250000.0
2009-11-18 06:12:00,2.74747,2.74747,2.74264,2.74592,6500000.0
2009-11-18 06:13:00,2.74734,2.74793,2.7458,2.746,8250000.0
2009-11-18 06:14:00,2.74747,2.74755,2.74324,2.74727,7500000.0
2009-11-18 06:15:00,2.74783,2.74844,2.74641,2.74844,4880000.0
2009-11-18 06:16:00,2.7446,2.74866,2.7446,2.74866,6130000.0
2009-11-18 06:17:00,2.74916,2.74916,2.74194,2.74521,7510000.0
2009-11-18 06:18:00,2.74807,2.74844,2.74477,2.74648,13250000.0
2009-11-18 06:19:00,2.74596,2.7481,2.74591,2.7481,8630000.0
2009-11-18 06:20:00,2.74834,2.74834,2.74477,2.74547,6000000.0
2009-11-18 06:21:00,2.74835,2.74835,2.74674,2.74789,7000000.0
2009-11-18 06:22:00,2.74751,2.74848,2.74174,2.74205,5250000.0
2009-11-18 06:23:00,2.74564,2.74774,2.74564,2.7472,6250000.0
2009-11-18 06:24:00,2.7434,2.74702,2.74315,2.7469,8750000.0
2009-11-18 06:25:00,2.7476,2.74839,2.74208,2.74605,8250000.0
2009-11-18 06:26:00,2.74741,2.74765,2.74236,2.74732,10500000.0
2009-11-18 06:27:00,2.74767,2.74798,2.74313,2.74655,9130000.0
2009-11-18 06:29:00,2.74818,2.74818,2.7461,2.74782,9000000.0
2009-11-18 06:30:00,2.74826,2.74826,2.7455,2.74817,9640000.0
2009-11-18 06:31:00,2.74598,2.74695,2.74496,2.74562,7130000.0
2009-11-18 06:32:00,2.74668,2.74937,2.74633,2.74708,8500000.0
2009-11-18 06:33:00,2.74681,2.7475,2.74443,2.74712,6250000.0
2009-11-18 06:34:00,2.74672,2.74723,2.74272,2.74272,8500000.0
2009-11-18 06:35:00,2.74431,2.7467,2.74226,2.7446,8500000.0
2009-11-18 06:36:00,2.74616,2.74847,2.74445,2.74582,6630000.0
2009-11-18 06:37:00,2.74574,2.74711,2.74363,2.74652,6250000.0
2009-11-18 06:38:00,2.74696,2.74696,2.74194,2.74525,7750000.0
2009-11-18 06:39:00,2.74557,2.7477,2.74382,2.7477,9250000.0
2009-11-18 06:40:00,2.74738,2.74738,2.74111,2.74706,10250000.0
2009-11-18 06:41:00,2.74721,2.74721,2.74367,2.74422,8250000.0
2009-11-18 06:42:00,2.7466,2.74726,2.74473,2.74726,6250000.0
2009-11-18 06:43:00,2.74669,2.7473,2.74386,2.74532,9000000.0
2009-11-18 06:44:00,2.74425,2.74775,2.74416,2.74775,9000000.0
2009-11-18 06:45:00,2.74507,2.74727,2.74289,2.74474,8500000.0
2009-11-18 06:46:00,2.74667,2.74764,2.74312,2.74677,8880000.0
2009-11-18 06:47:00,2.74456,2.74632,2.74327,2.7438,8380000.0
2009-11-18 06:48:00,2.74651,2.7472,2.74304,2.74661,7250000.0
2009-11-18 06:49:00,2.74703,2.74703,2.74171,2.74448,8510000.0
2009-11-18 06:50:00,2.74683,2.74707,2.74205,2.74422,8750000.0
2009-11-18 06:51:00,2.74594,2.74693,2.74194,2.7468,8750000.0
2009-11-18 06:52:00,2.74458,2.74643,2.74429,2.74429,14000000.0
2009-11-18 06:53:00,2.74194,2.74653,2.74194,2.74639,5500000.0
2009-11-18 06:54:00,2.74618,2.74662,2.74519,2.74521,8750000.0
2009-11-18 06:55:00,2.74564,2.74689,2.74111,2.74461,8500000.0
2009-11-18 06:56:00,2.74577,2.74636,2.74113,2.74113,6750000.0
2009-11-18 06:57:00,2.74594,2.74724,2.74147,2.74589,8250000.0
2009-11-18 06:58:00,2.74659,2.74711,2.74539,2.74561,5250000.0
2009-11-18 06:59:00,2.74584,2.74669,2.74551,2.74551,5380000.0
2009-11-18 07:00:00,2.74641,2.74702,2.7441,2.7441,8500000.0
2009-11-18 07:01:00,2.7411,2.74677,2.7411,2.74677,7500000.0
2009-11-18 07:02:00,2.74466,2.74664,2.74445,2.74614,8000000.0
2009-11-18 07:03:00,2.74423,2.7456,2.74016,2.7456,5500000.0
2009-11-18 07:04:00,2.74327,2.74556,2.74057,2.74057,9000000.0
2009-11-18 07:05:00,2.74575,2.74627,2.74044,2.74044,6500000.0
2009-11-18 07:06:00,2.74503,2.74564,2.74051,2.74051,8500000.0
2009-11-18 07:07:00,2.74624,2.74704,2.74346,2.74509,8500000.0
2009-11-18 07:08:00,2.74638,2.74638,2.74314,2.74494,8250000.0
2009-11-18 07:09:00,2.74406,2.74548,2.74337,2.74516,7750000.0
2009-11-18 07:10:00,2.746,2.746,2.741,2.741,12250000.0
2009-11-18 07:11:00,2.74289,2.74506,2.74289,2.74329,12000000.0
2009-11-18 07:12:00,2.7457,2.74579,2.74134,2.74134,6500000.0
2009-11-18 07:13:00,2.7406,2.74516,2.7406,2.74516,8500000.0
2009-11-18 07:14:00,2.74497,2.74593,2.74316,2.74336,11500000.0
2009-11-18 07:15:00,2.74558,2.74558,2.74057,2.74514,7630000.0
2009-11-18 07:16:00,2.74517,2.74544,2.74111,2.74111,5250000.0
2009-11-18 07:17:00,2.74597,2.74647,2.74235,2.74235,8500000.0
2009-11-18 07:18:00,2.74408,2.74638,2.74171,2.74638,5250000.0
2009-11-18 07:19:00,2.74508,2.74521,2.74022,2.74022,8000000.0
2009-11-18 07:20:00,2.74572,2.746,2.74329,2.7454,9250000.0
2009-11-18 07:21:00,2.74269,2.74591,2.74172,2.74348,9500000.0
2009-11-18 07:22:00,2.74515,2.74532,2.74124,2.74454,7500000.0
2009-11-18 07:23:00,2.74355,2.74478,2.7426,2.74452,6000000.0
2009-11-18 07:24:00,2.74414,2.74456,2.73996,2.74456,7130000.0
2009-11-18 07:25:00,2.74484,2.74484,2.7422,2.7448,5500000.0
2009-11-18 07:26:00,2.74522,2.74557,2.74308,2.74492,5500000.0
2009-11-18 07:27:00,2.74455,2.74485,2.74088,2.74414,10250000.0
2009-11-18 07:28:00,2.7426,2.74486,2.74024,2.74445,11000000.0
2009-11-18 07:29:00,2.7423,2.74503,2.73925,2.744,8000000.0
2009-11-18 07:30:00,2.74573,2.74573,2.74289,2.74448,6500000.0
2009-11-18 07:31:00,2.74468,2.74468,2.73826,2.74461,7500000.0
2009-11-18 07:32:00,2.74306,2.7448,2.74232,2.74473,6750000.0
2009-11-18 07:33:00,2.74514,2.74603,2.74187,2.7435,7500000.0
2009-11-18 07:34:00,2.7454,2.74547,2.74294,2.74309,5500000.0
2009-11-18 07:35:00,2.7451,2.74537,2.74319,2.74383,9000000.0
2009-11-18 07:36:00,2.74577,2.74577,2.73993,2.74409,13880000.0
2009-11-18 07:37:00,2.74239,2.74544,2.74239,2.74544,8750000.0
2009-11-18 07:38:00,2.74071,2.74525,2.73922,2.74277,11000000.0
2009-11-18 07:39:00,2.73978,2.74504,2.73978,2.74428,5500000.0
2009-11-18 07:40:00,2.74453,2.74579,2.74173,2.74579,7250000.0
2009-11-18 07:41:00,2.74331,2.74487,2.74162,2.74444,6500000.0
2009-11-18 07:42:00,2.74453,2.74671,2.74351,2.74366,11500000.0
2009-11-18 07:43:00,2.74529,2.74556,2.74041,2.74467,14380000.0
2009-11-18 07:44:00,2.74162,2.74593,2.74162,2.7434,9250000.0
2009-11-18 07:45:00,2.7458,2.74605,2.74184,2.74576,6130000.0
2009-11-18 07:46:00,2.744,2.74516,2.74345,2.74439,6000000.0
2009-11-18 07:47:00,2.74516,2.74703,2.74267,2.74267,6250000.0
2009-11-18 07:48:00,2.74452,2.74455,2.73974,2.74455,8750000.0
2009-11-18 07:49:00,2.74394,2.74438,2.73783,2.73783,4880000.0
2009-11-18 07:50:00,2.74517,2.74517,2.73969,2.74193,9000000.0
2009-11-18 07:51:00,2.73955,2.74392,2.73955,2.74368,5750000.0
2009-11-18 07:52:00,2.74301,2.74402,2.74009,2.74216,7750000.0
2009-11-18 07:53:00,2.74266,2.74298,2.73933,2.74276,12000000.0
2009-11-18 07:54:00,2.74402,2.74432,2.74208,2.74213,5500000.0
2009-11-18 07:55:00,2.74375,2.74386,2.74229,2.74358,6000000.0
2009-11-18 07:56:00,2.74165,2.74409,2.73996,2.74376,7500000.0
2009-11-18 07:57:00,2.74278,2.74368,2.74049,2.74209,6750000.0
2009-11-18 07:58:00,2.74274,2.74459,2.74226,2.74413,6250000.0
2009-11-18 07:59:00,2.74536,2.74536,2.74261,2.74261,7500000.0
2009-11-18 08:00:00,2.7449,2.74496,2.74126,2.74126,8000000.0
2009-11-18 08:01:00,2.74453,2.74564,2.74017,2.74563,5750000.0
2009-11-18 08:02:00,2.74421,2.74562,2.74168,2.74543,6500000.0
2009-11-18 08:03:00,2.74304,2.74475,2.74074,2.74397,10380000.0
2009-11-18 08:04:00,2.74529,2.74622,2.74173,2.74258,8380000.0
2009-11-18 08:05:00,2.74511,2.74554,2.74368,2.74523,7880000.0
2009-11-18 08:06:00,2.74275,2.74555,2.74112,2.74483,7500000.0
2009-11-18 08:07:00,2.74164,2.74489,2.74138,2.74309,12500000.0
2009-11-18 08:08:00,2.74456,2.74585,2.74056,2.74585,7000000.0
2009-11-18 08:09:00,2.74502,2.74556,2.74411,2.74421,7000000.0
2009-11-18 08:10:00,2.74537,2.74608,2.7409,2.74442,7750000.0
2009-11-18 08:11:00,2.74307,2.74522,2.74093,2.74093,5630000.0
2009-11-18 08:12:00,2.74398,2.74489,2.74244,2.74259,5500000.0
2009-11-18 08:13:00,2.74253,2.74625,2.74253,2.74361,12000000.0
2009-11-18 08:14:00,2.74243,2.74511,2.74243,2.74329,7500000.0
2009-11-18 08:15:00,2.74536,2.74599,2.74103,2.74442,5500000.0
2009-11-18 08:16:00,2.74533,2.74545,2.74361,2.74412,6250000.0
2009-11-18 08:17:00,2.74405,2.74614,2.74195,2.74406,7250000.0
2009-11-18 08:18:00,2.74198,2.74534,2.74091,2.74091,11000000.0
2009-11-18 08:19:00,2.74285,2.74532,2.74237,2.74428,5500000.0
2009-11-18 08:20:00,2.74509,2.74546,2.73953,2.73953,9000000.0
2009-11-18 08:21:00,2.74556,2.74621,2.74115,2.74181,9500000.0
2009-11-18 08:22:00,2.74597,2.74613,2.74177,2.74177,9000000.0
2009-11-18 08:23:00,2.74395,2.74545,2.74275,2.74501,5500000.0
2009-11-18 08:24:00,2.74506,2.74506,2.74005,2.74005,8750000.0
2009-11-18 08:25:00,2.74375,2.74618,2.7422,2.745,6750000.0
2009-11-18 08:26:00,2.74381,2.74448,2.7395,2.74226,8380000.0
2009-11-18 08:27:00,2.7436,2.74515,2.74002,2.74468,10750000.0
2009-11-18 08:28:00,2.74294,2.74565,2.74207,2.74223,13000000.0
2009-11-18 08:29:00,2.74576,2.74585,2.74138,2.74156,9130000.0
2009-11-18 08:30:00,2.74428,2.745,2.74036,2.74267,8500000.0
2009-11-18 08:31:00,2.74134,2.74523,2.74134,2.74521,8380000.0
2009-11-18 08:32:00,2.74164,2.74503,2.74164,2.74503,5750000.0
2009-11-18 08:33:00,2.74271,2.74449,2.73892,2.73892,5500000.0
2009-11-18 08:34:00,2.7451,2.7451,2.73942,2.74328,7250000.0
2009-11-18 08:35:00,2.74362,2.74397,2.739,2.74376,9500000.0
2009-11-18 08:36:00,2.74504,2.74513,2.74085,2.74513,7000000.0
2009-11-18 08:37:00,2.74363,2.74475,2.743,2.74345,10750000.0
2009-11-18 08:38:00,2.74467,2.74507,2.74186,2.74186,6750000.0
2009-11-18 08:39:00,2.74466,2.74492,2.74284,2.74347,12500000.0
2009-11-18 08:40:00,2.74154,2.74409,2.74083,2.74359,11500000.0
2009-11-18 08:41:00,2.74281,2.74531,2.74078,2.7423,7000000.0
2009-11-18 08:42:00,2.74122,2.74541,2.74122,2.74332,6250000.0
2009-11-18 08:43:00,2.74158,2.7444,2.73949,2.74355,9750000.0
2009-11-18 08:44:00,2.74438,2.7447,2.74225,2.74371,9000000.0
2009-11-18 08:45:00,2.74452,2.74452,2.73866,2.74281,9000000.0
2009-11-18 08:46:00,2.74432,2.74469,2.74045,2.7436,7750000.0
2009-11-18 08:47:00,2.74304,2.74304,2.73833,2.74152,6750000.0
2009-11-18 08:48:00,2.74429,2.74429,2.73833,2.73833,5880000.0
2009-11-18 08:49:00,2.74222,2.74222,2.73759,2.74094,8750000.0
2009-11-18 08:50:00,2.74245,2.74322,2.74011,2.74239,10750000.0
2009-11-18 08:51:00,2.74219,2.74303,2.74059,2.74068,12000000.0
2009-11-18 08:52:00,2.74258,2.74287,2.7407,2.7407,8000000.0
2009-11-18 08:53:00,2.74249,2.74307,2.73837,2.74221,9750000.0
2009-11-18 08:54:00,2.7423,2.74318,2.741,2.74289,6500000.0
2009-11-18 08:55:00,2.74043,2.74352,2.73839,2.74352,5250000.0
2009-11-18 08:56:00,2.73831,2.74323,2.73763,2.74301,5500000.0
2009-11-18 08:57:00,2.74194,2.74332,2.73909,2.74263,5250000.0
2009-11-18 08:58:00,2.73932,2.74411,2.73859,2.74274,8000000.0
2009-11-18 08:59:00,2.7415,2.74355,2.7407,2.7407,7000000.0
2009-11-18 09:00:00,2.7396,2.74323,2.7396,2.74125,7880000.0
2009-11-18 09:01:00,2.74242,2.74303,2.7356,2.74179,7750000.0
2009-11-18 09:02:00,2.74028,2.74139,2.7394,2.74139,5750000.0
2009-11-18 09:03:00,2.74134,2.74134,2.73721,2.74107,13000000.0
2009-11-18 09:04:00,2.74279,2.74279,2.73991,2.74015,9750000.0
2009-11-18 09:05:00,2.73832,2.74236,2.73595,2.73836,13750000.0
2009-11-18 09:06:00,2.73875,2.74146,2.73564,2.74146,10500000.0
2009-11-18 09:07:00,2.74028,2.742,2.73804,2.7382,7630000.0
2009-11-18 09:08:00,2.74214,2.74252,2.73895,2.73895,6000000.0
2009-11-18 09:09:00,2.74159,2.74209,2.73939,2.74119,6500000.0
2009-11-18 09:10:00,2.74233,2.74233,2.73769,2.73933,5500000.0
2009-11-18 09:11:00,2.74154,2.74164,2.74004,2.7407,6750000.0
2009-11-18 09:12:00,2.7402,2.74182,2.73824,2.73964,8880000.0
2009-11-18 09:13:00,2.74221,2.74221,2.73634,2.73922,10500000.0
2009-11-18 09:14:00,2.74041,2.74181,2.73702,2.74181,9250000.0
2009-11-18 09:15:00,2.74161,2.74239,2.73969,2.73969,9750000.0
2009-11-18 09:16:00,2.7418,2.74321,2.73924,2.74264,7500000.0
2009-11-18 09:17:00,2.7404,2.74268,2.73918,2.74215,10130000.0
2009-11-18 09:18:00,2.74222,2.74456,2.74082,2.74335,13000000.0
2009-11-18 09:19:00,2.74402,2.74477,2.73904,2.74477,7750000.0
2009-11-18 09:20:00,2.7404,2.7455,2.7404,2.74336,8000000.0
2009-11-18 09:21:00,2.73888,2.74638,2.73888,2.74589,11000000.0
2009-11-18 09:22:00,2.74586,2.74695,2.74423,2.74643,7250000.0
2009-11-18 09:23:00,2.74462,2.74582,2.74334,2.74334,8250000.0
2009-11-18 09:24:00,2.74524,2.74625,2.74206,2.7442,8250000.0
2009-11-18 09:25:00,2.74688,2.74688,2.74098,2.7444,9750000.0
2009-11-18 09:26:00,2.74761,2.74761,2.74085,2.7431,6500000.0
2009-11-18 09:27:00,2.74335,2.74591,2.73844,2.74288,11380000.0
2009-11-18 09:28:00,2.74353,2.74562,2.74353,2.74562,7000000.0
2009-11-18 09:29:00,2.74022,2.7447,2.74022,2.74392,13250000.0
2009-11-18 09:30:00,2.74456,2.74456,2.74216,2.74216,5500000.0
2009-11-18 09:31:00,2.74484,2.74507,2.73968,2.74194,8750000.0
2009-11-18 09:32:00,2.74258,2.744,2.73949,2.74314,7000000.0
2009-11-18 09:33:00,2.7422,2.7431,2.73951,2.73952,8000000.0
2009-11-18 09:34:00,2.74068,2.74331,2.74043,2.74231,9250000.0
2009-11-18 09:35:00,2.74239,2.74386,2.74083,2.74259,9380000.0
2009-11-18 09:36:00,2.74173,2.74443,2.74056,2.74126,8500000.0
2009-11-18 09:37:00,2.74368,2.7459,2.74021,2.74368,11000000.0
2009-11-18 09:38:00,2.74319,2.74494,2.73967,2.74267,6130000.0
2009-11-18 09:39:00,2.74458,2.74573,2.74375,2.74403,11500000.0
2009-11-18 09:40:00,2.74486,2.74619,2.74085,2.7454,11250000.0
2009-11-18 09:41:00,2.74415,2.74585,2.74057,2.74557,13250000.0
2009-11-18 09:42:00,2.74289,2.74525,2.74251,2.74324,7250000.0
2009-11-18 09:43:00,2.74245,2.74608,2.74178,2.7435,9000000.0
2009-11-18 09:44:00,2.74666,2.74666,2.74177,2.74583,9000000.0
2009-11-18 09:45:00,2.74651,2.74755,2.74233,2.7452,8750000.0
2009-11-18 09:46:00,2.74601,2.7476,2.74468,2.74638,7750000.0
2009-11-18 09:47:00,2.74359,2.74731,2.74359,2.74709,5250000.0
2009-11-18 09:48:00,2.74492,2.74712,2.74489,2.74712,8000000.0
2009-11-18 09:49:00,2.74831,2.74831,2.74466,2.74499,5250000.0
2009-11-18 09:50:00,2.74741,2.74778,2.74559,2.74776,8500000.0
2009-11-18 09:51:00,2.74594,2.74734,2.74386,2.74419,10000000.0
2009-11-18 09:52:00,2.74841,2.74841,2.74419,2.74594,5250000.0
2009-11-18 09:53:00,2.74703,2.74804,2.74461,2.74482,7880000.0
2009-11-18 09:54:00,2.74615,2.7488,2.74558,2.74577,9630000.0
2009-11-18 09:55:00,2.74695,2.74804,2.74583,2.74716,8130000.0
2009-11-18 09:56:00,2.7483,2.7483,2.74429,2.74803,7750000.0
2009-11-18 09:57:00,2.74717,2.74718,2.74524,2.747,8000000.0
2009-11-18 09:58:00,2.74772,2.74823,2.73951,2.7458,10500000.0
2009-11-18 09:59:00,2.7454,2.74616,2.74401,2.74407,6500000.0
2009-11-18 10:00:00,2.74314,2.74671,2.74207,2.74599,8750000.0
2009-11-18 10:01:00,2.7476,2.7476,2.7423,2.7423,6000000.0
2009-11-18 10:02:00,2.74385,2.74568,2.74042,2.7428,9750000.0
2009-11-18 10:03:00,2.74194,2.74494,2.74056,2.74345,10750000.0
2009-11-18 10:04:00,2.74328,2.74556,2.74176,2.74483,6750000.0
2009-11-18 10:05:00,2.74326,2.74326,2.73901,2.73972,6750000.0
2009-11-18 10:06:00,2.74304,2.74335,2.73791,2.73791,5750000.0
2009-11-18 10:07:00,2.74186,2.74314,2.74008,2.74314,7500000.0
2009-11-18 10:08:00,2.74261,2.74261,2.73616,2.73968,8250000.0
2009-11-18 10:09:00,2.7359,2.74015,2.73449,2.73798,6250000.0
2009-11-18 10:10:00,2.73715,2.73889,2.7361,2.73831,7880000.0
2009-11-18 10:11:00,2.73607,2.73984,2.73607,2.73845,8630000.0
2009-11-18 10:12:00,2.73533,2.74021,2.73533,2.7371,10250000.0
2009-11-18 10:13:00,2.73873,2.74123,2.73718,2.73911,10500000.0
2009-11-18 10:14:00,2.73849,2.74232,2.73764,2.73764,7000000.0
2009-11-18 10:15:00,2.74228,2.74228,2.73822,2.73822,9000000.0
2009-11-18 10:16:00,2.74084,2.74242,2.73636,2.74084,6630000.0
2009-11-18 10:17:00,2.74237,2.74295,2.73635,2.73817,9000000.0
2009-11-18 10:18:00,2.73846,2.74258,2.73788,2.7388,6250000.0
2009-11-18 10:19:00,2.7389,2.74293,2.73864,2.73952,11250000.0
2009-11-18 10:20:00,2.742,2.74231,2.73992,2.74152,10000000.0
2009-11-18 10:21:00,2.73895,2.74127,2.7375,2.73935,10250000.0
2009-11-18 10:22:00,2.74025,2.7446,2.73819,2.73984,9000000.0
2009-11-18 10:23:00,2.74188,2.74188,2.73569,2.73569,7500000.0
2009-11-18 10:24:00,2.73988,2.74237,2.73726,2.73891,8750000.0
2009-11-18 10:25:00,2.74119,2.74184,2.73639,2.7372,7500000.0
2009-11-18 10:26:00,2.73558,2.74023,2.73558,2.73984,11000000.0
2009-11-18 10:27:00,2.74075,2.74075,2.73327,2.73656,7750000.0
2009-11-18 10:28:00,2.73823,2.74163,2.73479,2.74084,8380000.0
2009-11-18 10:29:00,2.73979,2.7402,2.73776,2.73906,12130000.0
2009-11-18 10:30:00,2.7393,2.74012,2.73505,2.73683,8750000.0
2009-11-18 10:31:00,2.73485,2.73815,2.73131,2.73566,11250000.0
2009-11-18 10:32:00,2.7382,2.73925,2.7317,2.73577,9250000.0
2009-11-18 10:33:00,2.73761,2.73855,2.73627,2.73784,6000000.0
2009-11-18 10:34:00,2.73722,2.73722,2.73371,2.73676,6500000.0
2009-11-18 10:35:00,2.73712,2.73712,2.72982,2.73454,8500000.0
2009-11-18 10:36:00,2.73606,2.73606,2.72812,2.73269,10750000.0
2009-11-18 10:37:00,2.73632,2.73632,2.73237,2.73237,5750000.0
2009-11-18 10:38:00,2.73344,2.73492,2.72981,2.73428,6750000.0
2009-11-18 10:39:00,2.73339,2.73509,2.72878,2.72878,9000000.0
2009-11-18 10:40:00,2.73563,2.73569,2.72846,2.72846,8000000.0
2009-11-18 10:41:00,2.73437,2.73466,2.72634,2.72634,7510000.0
2009-11-18 10:42:00,2.73248,2.7344,2.73011,2.73281,5250000.0
2009-11-18 10:43:00,2.73151,2.73544,2.73151,2.7335,11750000.0
2009-11-18 10:44:00,2.73494,2.73494,2.72853,2.73262,11500000.0
2009-11-18 10:45:00,2.73201,2.7334,2.73077,2.73162,6000000.0
2009-11-18 10:46:00,2.73542,2.73542,2.73011,2.73148,4880000.0
2009-11-18 10:47:00,2.73428,2.73428,2.73018,2.73077,7380000.0
2009-11-18 10:48:00,2.73278,2.73361,2.73066,2.73201,9380000.0
2009-11-18 10:49:00,2.73027,2.73385,2.72812,2.73345,8500000.0
2009-11-18 10:50:00,2.73424,2.73481,2.73103,2.73397,11000000.0
2009-11-18 10:51:00,2.73401,2.73422,2.72913,2.7317,7250000.0
2009-11-18 10:52:00,2.73541,2.73541,2.73179,2.735,7500000.0
2009-11-18 10:53:00,2.73552,2.73552,2.73186,2.73186,5500000.0
2009-11-18 10:54:00,2.73442,2.73563,2.73006,2.73131,10880000.0
2009-11-18 10:55:00,2.7369,2.73706,2.73333,2.73333,6000000.0
2009-11-18 10:56:00,2.7359,2.73601,2.73114,2.73601,5500000.0
2009-11-18 10:57:00,2.735,2.73697,2.73269,2.73419,10250000.0
2009-11-18 10:58:00,2.73207,2.73693,2.73207,2.73368,7750000.0
2009-11-18 10:59:00,2.7338,2.73688,2.73365,2.73365,11500000.0
2009-11-18 11:00:00,2.73575,2.73665,2.73367,2.73367,11500000.0
2009-11-18 11:01:00,2.73719,2.73719,2.73232,2.73447,9000000.0
2009-11-18 11:02:00,2.73662,2.73691,2.73204,2.73408,11000000.0
2009-11-18 11:03:00,2.73483,2.73626,2.73295,2.73295,15750000.0
2009-11-18 11:04:00,2.73625,2.73882,2.7352,2.73573,12630000.0
2009-11-18 11:05:00,2.73758,2.7396,2.73659,2.73953,7500000.0
2009-11-18 11:06:00,2.73931,2.74012,2.73551,2.73888,5750000.0
2009-11-18 11:07:00,2.74015,2.7404,2.73611,2.73888,14500000.0
2009-11-18 11:08:00,2.74011,2.74011,2.73511,2.73511,9380000.0
2009-11-18 11:09:00,2.73795,2.74097,2.7364,2.7408,6000000.0
2009-11-18 11:10:00,2.73987,2.73987,2.73524,2.73883,5500000.0
2009-11-18 11:11:00,2.73847,2.73993,2.73649,2.73716,4880000.0
2009-11-18 11:12:00,2.73883,2.73883,2.73476,2.73633,7000000.0
2009-11-18 11:13:00,2.73939,2.73939,2.73534,2.7373,8250000.0
2009-11-18 11:14:00,2.73795,2.73838,2.73184,2.73685,8130000.0
2009-11-18 11:15:00,2.73776,2.73795,2.73357,2.73357,6630000.0
2009-11-18 11:16:00,2.73535,2.73606,2.73063,2.73469,12000000.0
2009-11-18 11:17:00,2.73609,2.73609,2.73226,2.73226,8380000.0
2009-11-18 11:18:00,2.73717,2.7374,2.73392,2.73392,7250000.0
2009-11-18 11:19:00,2.7342,2.7373,2.73176,2.7331,12250000.0
2009-11-18 11:20:00,2.73689,2.73708,2.73423,2.73657,10000000.0
2009-11-18 11:21:00,2.73776,2.73776,2.7339,2.73633,7000000.0
2009-11-18 11:22:00,2.73798,2.73798,2.73018,2.73462,5500000.0
2009-11-18 11:23:00,2.73517,2.73715,2.73435,2.73685,8500000.0
2009-11-18 11:24:00,2.73597,2.73616,2.73115,2.73297,10250000.0
2009-11-18 11:25:00,2.73498,2.73648,2.73055,2.73581,6880000.0
2009-11-18 11:26:00,2.73514,2.73688,2.73342,2.73399,5750000.0
2009-11-18 11:27:00,2.73357,2.73426,2.73149,2.73369,7750000.0
2009-11-18 11:28:00,2.73627,2.73627,2.73224,2.73264,8000000.0
2009-11-18 11:29:00,2.73114,2.73599,2.73114,2.73137,7500000.0
2009-11-18 11:30:00,2.73553,2.73553,2.73076,2.73403,8130000.0
2009-11-18 11:31:00,2.73606,2.73606,2.73052,2.73126,10130000.0
2009-11-18 11:32:00,2.72875,2.73386,2.72875,2.73386,8500000.0
2009-11-18 11:33:00,2.73119,2.73383,2.72854,2.7315,11000000.0
2009-11-18 11:34:00,2.7322,2.73275,2.72851,2.72942,7000000.0
2009-11-18 11:35:00,2.73283,2.73283,2.72674,2.72799,7250000.0
2009-11-18 11:36:00,2.73245,2.73272,2.7287,2.7308,8000000.0
2009-11-18 11:37:00,2.7298,2.73252,2.7264,2.7264,7500000.0
2009-11-18 11:38:00,2.73062,2.73376,2.73007,2.73231,7750000.0
2009-11-18 11:39:00,2.73087,2.73325,2.73021,2.732,7500000.0
2009-11-18 11:40:00,2.73464,2.73464,2.73091,2.7333,5750000.0
2009-11-18 11:41:00,2.73208,2.73377,2.73057,2.73154,6000000.0
2009-11-18 11:42:00,2.7334,2.73394,2.73056,2.73057,5500000.0
2009-11-18 11:43:00,2.73403,2.73403,2.72491,2.72491,6250000.0
2009-11-18 11:44:00,2.73249,2.73343,2.72982,2.72982,6250000.0
2009-11-18 11:45:00,2.73112,2.73232,2.72566,2.7317,11500000.0
2009-11-18 11:46:00,2.73047,2.73192,2.72963,2.73161,8000000.0
2009-11-18 11:47:00,2.72958,2.73194,2.72958,2.73015,5500000.0
2009-11-18 11:48:00,2.73206,2.73206,2.72961,2.73176,5130000.0
2009-11-18 11:49:00,2.72952,2.73225,2.72596,2.73184,6750000.0
2009-11-18 11:50:00,2.72878,2.7305,2.72679,2.72836,11250000.0
2009-11-18 11:51:00,2.73161,2.73197,2.72652,2.73197,7750000.0
2009-11-18 11:52:00,2.73178,2.73255,2.72925,2.7305,10000000.0
2009-11-18 11:53:00,2.73215,2.73219,2.72925,2.73007,11750000.0
2009-11-18 11:54:00,2.73287,2.73287,2.72597,2.72597,9000000.0
2009-11-18 11:55:00,2.73207,2.73344,2.7295,2.73151,13000000.0
2009-11-18 11:56:00,2.73203,2.73329,2.72983,2.73307,8880000.0
2009-11-18 11:57:00,2.73309,2.73309,2.73025,2.73048,6000000.0
2009-11-18 11:58:00,2.7339,2.7339,2.72436,2.7298,8750000.0
2009-11-18 11:59:00,2.73082,2.73099,2.72788,2.73075,12500000.0
2009-11-18 12:00:00,2.72833,2.73129,2.72833,2.72914,6500000.0
2009-11-18 12:01:00,2.73211,2.73262,2.72734,2.73081,9250000.0
2009-11-18 12:02:00,2.73228,2.73271,2.72873,2.72873,7000000.0
2009-11-18 12:03:00,2.73265,2.7343,2.7307,2.73414,5750000.0
2009-11-18 12:04:00,2.73293,2.73441,2.72863,2.7315,8380000.0
2009-11-18 12:05:00,2.73371,2.73595,2.73155,2.73156,8500000.0
2009-11-18 12:06:00,2.73353,2.73564,2.73155,2.73325,7000000.0
2009-11-18 12:07:00,2.73368,2.73805,2.73207,2.7357,6000000.0
2009-11-18 12:08:00,2.7378,2.7378,2.73314,2.73314,6630000.0
2009-11-18 12:09:00,2.73729,2.73836,2.73251,2.73299,7500000.0
2009-11-18 12:10:00,2.73753,2.73777,2.73093,2.73473,6630000.0
2009-11-18 12:11:00,2.73424,2.73607,2.73256,2.73428,9510000.0
2009-11-18 12:12:00,2.72966,2.73437,2.72935,2.72935,13250000.0
2009-11-18 12:13:00,2.73089,2.7344,2.72875,2.73356,8500000.0
2009-11-18 12:14:00,2.73224,2.73507,2.732,2.73421,8880000.0
2009-11-18 12:15:00,2.7345,2.73535,2.72988,2.73367,7130000.0
2009-11-18 12:16:00,2.73411,2.73559,2.73195,2.73195,13500000.0
2009-11-18 12:17:00,2.73346,2.73709,2.73085,2.73664,10500000.0
2009-11-18 12:18:00,2.73671,2.73751,2.73258,2.73572,8750000.0
2009-11-18 12:19:00,2.73468,2.73837,2.73336,2.73495,9250000.0
2009-11-18 12:20:00,2.73585,2.73835,2.73344,2.73531,11000000.0
2009-11-18 12:21:00,2.73818,2.73894,2.73225,2.73225,8750000.0
2009-11-18 12:22:00,2.73586,2.73957,2.7356,2.7356,12250000.0
2009-11-18 12:23:00,2.73887,2.7394,2.73455,2.73896,10000000.0
2009-11-18 12:24:00,2.73498,2.73846,2.73457,2.73524,6750000.0
2009-11-18 12:25:00,2.74033,2.74036,2.73752,2.73885,15750000.0
2009-11-18 12:26:00,2.74091,2.7411,2.73413,2.73819,5500000.0
2009-11-18 12:27:00,2.73877,2.73953,2.73577,2.73834,8500000.0
2009-11-18 12:28:00,2.73949,2.73949,2.73457,2.73519,9250000.0
2009-11-18 12:29:00,2.73921,2.73927,2.73556,2.73707,5880000.0
2009-11-18 12:30:00,2.73746,2.74048,2.73507,2.73507,12760000.0
2009-11-18 12:31:00,2.73691,2.73892,2.73691,2.73856,8250000.0
2009-11-18 12:32:00,2.7362,2.73985,2.7362,2.7387,6750000.0
2009-11-18 12:33:00,2.74028,2.74028,2.73644,2.73747,9750000.0
2009-11-18 12:34:00,2.74001,2.74001,2.73656,2.73822,7000000.0
2009-11-18 12:35:00,2.74117,2.74121,2.73555,2.73555,7000000.0
2009-11-18 12:36:00,2.73778,2.74044,2.73756,2.73825,7500000.0
2009-11-18 12:37:00,2.73432,2.73934,2.73397,2.73515,7000000.0
2009-11-18 12:38:00,2.73788,2.74056,2.73659,2.74026,8130000.0
2009-11-18 12:39:00,2.73966,2.73966,2.73706,2.7376,9250000.0
2009-11-18 12:40:00,2.73683,2.74154,2.73683,2.73896,12500000.0
2009-11-18 12:41:00,2.73958,2.74205,2.73596,2.73933,10000000.0
2009-11-18 12:42:00,2.74089,2.74089,2.73601,2.74067,7000000.0
2009-11-18 12:43:00,2.74013,2.74111,2.73902,2.74111,9000000.0
2009-11-18 12:44:00,2.74074,2.74088,2.73779,2.73779,6880000.0
2009-11-18 12:45:00,2.73862,2.74133,2.7377,2.7382,5750000.0
2009-11-18 12:46:00,2.74026,2.74122,2.73715,2.74067,6130000.0
2009-11-18 12:47:00,2.74132,2.7416,2.73665,2.74134,9750000.0
2009-11-18 12:48:00,2.73878,2.74183,2.73878,2.74041,8250000.0
2009-11-18 12:49:00,2.74093,2.74184,2.73643,2.73861,9000000.0
2009-11-18 12:50:00,2.74149,2.74158,2.73875,2.74146,5500000.0
2009-11-18 12:51:00,2.74038,2.74227,2.73747,2.73828,5880000.0
2009-11-18 12:52:00,2.73989,2.74035,2.73644,2.73644,9380000.0
2009-11-18 12:53:00,2.74258,2.74258,2.73468,2.73907,10250000.0
2009-11-18 12:54:00,2.73945,2.74034,2.73529,2.73937,9500000.0
2009-11-18 12:55:00,2.73938,2.73994,2.73764,2.73947,10000000.0
2009-11-18 12:56:00,2.73713,2.73807,2.73712,2.7373,10250000.0
2009-11-18 12:57:00,2.73917,2.7396,2.73382,2.73772,7000000.0
2009-11-18 12:58:00,2.73704,2.73868,2.73675,2.73675,5500000.0
2009-11-18 12:59:00,2.73913,2.73932,2.73643,2.7379,7500000.0
2009-11-18 13:00:00,2.73691,2.74039,2.73591,2.73591,5250000.0
2009-11-18 13:01:00,2.73628,2.73897,2.7341,2.73684,6630000.0
2009-11-18 13:02:00,2.73929,2.74045,2.73513,2.73976,9000000.0
2009-11-18 13:03:00,2.73455,2.73858,2.73455,2.73677,10000000.0
2009-11-18 13:04:00,2.73715,2.73902,2.73327,2.73782,9750000.0
2009-11-18 13:05:00,2.73844,2.73863,2.73289,2.73863,6250000.0
2009-11-18 13:06:00,2.73822,2.73822,2.73657,2.73657,6880000.0
2009-11-18 13:07:00,2.73784,2.73951,2.73489,2.73856,8250000.0
2009-11-18 13:08:00,2.73578,2.73897,2.7328,2.73841,8630000.0
2009-11-18 13:09:00,2.7387,2.73977,2.736,2.73804,7250000.0
2009-11-18 13:10:00,2.73882,2.73891,2.73552,2.73891,9000000.0
2009-11-18 13:11:00,2.73297,2.73879,2.73297,2.73701,7750000.0
2009-11-18 13:12:00,2.73976,2.73989,2.73691,2.73819,6500000.0
2009-11-18 13:13:00,2.73976,2.74014,2.73597,2.74014,8250000.0
2009-11-18 13:14:00,2.73752,2.74024,2.73686,2.73799,7250000.0
2009-11-18 13:15:00,2.73841,2.74108,2.73665,2.73725,10500000.0
2009-11-18 13:16:00,2.7396,2.74072,2.73725,2.73725,8000000.0
2009-11-18 13:17:00,2.73596,2.7401,2.73596,2.73995,8250000.0
2009-11-18 13:18:00,2.73564,2.74002,2.73564,2.73927,5250000.0
2009-11-18 13:19:00,2.74062,2.74062,2.73449,2.7389,6000000.0
2009-11-18 13:20:00,2.73734,2.73912,2.73289,2.73904,6380000.0
2009-11-18 13:21:00,2.73965,2.73965,2.73413,2.7395,11750000.0
2009-11-18 13:22:00,2.73691,2.73951,2.73645,2.73645,8250000.0
2009-11-18 13:23:00,2.74045,2.74047,2.73739,2.73808,7000000.0
2009-11-18 13:24:00,2.73723,2.73851,2.73346,2.73346,12000000.0
2009-11-18 13:25:00,2.73871,2.73891,2.73425,2.73573,6000000.0
2009-11-18 13:26:00,2.73438,2.73706,2.73271,2.73411,10380000.0
2009-11-18 13:27:00,2.73019,2.73512,2.73019,2.7335,7500000.0
2009-11-18 13:28:00,2.73295,2.73371,2.72898,2.73251,10250000.0
2009-11-18 13:29:00,2.73104,2.73523,2.72986,2.73349,8750000.0
2009-11-18 13:30:00,2.73497,2.73497,2.73002,2.73002,7750000.0
2009-11-18 13:31:00,2.73444,2.73444,2.73145,2.73145,8000000.0
2009-11-18 13:32:00,2.73389,2.73422,2.73028,2.73109,8130000.0
2009-11-18 13:33:00,2.73284,2.73326,2.72698,2.72698,8000000.0
2009-11-18 13:34:00,2.72802,2.73379,2.72802,2.73109,8500000.0
2009-11-18 13:35:00,2.7331,2.73313,2.7313,2.73166,7000000.0
2009-11-18 13:36:00,2.73263,2.73281,2.7284,2.7284,10510000.0
2009-11-18 13:37:00,2.73217,2.73444,2.73161,2.73444,7000000.0
2009-11-18 13:38:00,2.73346,2.73457,2.73183,2.73382,8500000.0
2009-11-18 13:39:00,2.73082,2.73396,2.73079,2.73352,11000000.0
2009-11-18 13:40:00,2.73428,2.73499,2.72963,2.73445,7250000.0
2009-11-18 13:41:00,2.73022,2.73513,2.73022,2.73237,9250000.0
2009-11-18 13:42:00,2.73205,2.73778,2.73086,2.73518,8500000.0
2009-11-18 13:43:00,2.73522,2.73526,2.73191,2.73191,10250000.0
2009-11-18 13:44:00,2.73381,2.73516,2.7313,2.73166,8500000.0
2009-11-18 13:45:00,2.73482,2.73622,2.73256,2.73262,5880000.0
2009-11-18 13:46:00,2.73514,2.73526,2.73381,2.73419,6500000.0
2009-11-18 13:47:00,2.72886,2.73524,2.72886,2.7352,7250000.0
2009-11-18 13:48:00,2.73204,2.73547,2.73091,2.7354,8500000.0
2009-11-18 13:49:00,2.73607,2.73607,2.7301,2.73507,9000000.0
2009-11-18 13:50:00,2.73508,2.73641,2.7342,2.73439,7880000.0
2009-11-18 13:51:00,2.73113,2.73653,2.73113,2.73555,11250000.0
2009-11-18 13:52:00,2.73307,2.73598,2.733,2.73552,10250000.0
2009-11-18 13:53:00,2.73489,2.73499,2.73252,2.73322,5750000.0
2009-11-18 13:54:00,2.73548,2.73566,2.72976,2.73471,12250000.0
2009-11-18 13:55:00,2.73559,2.73579,2.73002,2.73192,7500000.0
2009-11-18 13:56:00,2.73061,2.73534,2.7295,2.73324,8750000.0
2009-11-18 13:57:00,2.73494,2.73527,2.73367,2.73527,7500000.0
2009-11-18 13:58:00,2.73566,2.73584,2.73312,2.7342,8880000.0
2009-11-18 13:59:00,2.73485,2.73525,2.73164,2.73295,8250000.0
2009-11-18 14:00:00,2.73276,2.73575,2.73276,2.73383,6250000.0
2009-11-18 14:01:00,2.73553,2.73697,2.73423,2.73697,7500000.0
2009-11-18 14:02:00,2.73517,2.73557,2.73231,2.73325,9250000.0
2009-11-18 14:03:00,2.7361,2.7361,2.73349,2.73432,14500000.0
2009-11-18 14:04:00,2.73594,2.73594,2.73004,2.73222,8000000.0
2009-11-18 14:05:00,2.73246,2.73434,2.72999,2.73079,7500000.0
2009-11-18 14:06:00,2.73364,2.73525,2.73278,2.73278,5880000.0
2009-11-18 14:07:00,2.73427,2.7356,2.73208,2.73208,8630000.0
2009-11-18 14:08:00,2.7358,2.7358,2.73214,2.73251,10380000.0
2009-11-18 14:09:00,2.7375,2.7375,2.73101,2.73317,11880000.0
2009-11-18 14:10:00,2.73563,2.73563,2.73084,2.73451,7250000.0
2009-11-18 14:11:00,2.73474,2.73614,2.73287,2.73411,7250000.0
2009-11-18 14:12:00,2.73165,2.73515,2.73165,2.73223,9000000.0
2009-11-18 14:13:00,2.7353,2.73557,2.73122,2.73466,7750000.0
2009-11-18 14:14:00,2.73483,2.73483,2.72963,2.73206,5500000.0
2009-11-18 14:15:00,2.73461,2.73498,2.72902,2.73348,11250000.0
2009-11-18 14:16:00,2.73381,2.73424,2.72915,2.73283,6750000.0
2009-11-18 14:17:00,2.73356,2.73481,2.73218,2.73241,6250000.0
2009-11-18 14:18:00,2.73484,2.73484,2.73046,2.73258,6000000.0
2009-11-18 14:19:00,2.73056,2.73405,2.73056,2.73193,7260000.0
2009-11-18 14:20:00,2.7347,2.73519,2.73084,2.73145,9500000.0
2009-11-18 14:21:00,2.73164,2.73348,2.72961,2.73153,9880000.0
2009-11-18 14:22:00,2.73174,2.73179,2.72921,2.73116,5750000.0
2009-11-18 14:23:00,2.73205,2.7343,2.72958,2.73151,6500000.0
2009-11-18 14:24:00,2.7288,2.73281,2.7288,2.73093,10500000.0
2009-11-18 14:25:00,2.73449,2.73449,2.72817,2.72817,6500000.0
2009-11-18 14:26:00,2.7306,2.73257,2.72685,2.73257,5250000.0
2009-11-18 14:27:00,2.73172,2.73234,2.73036,2.73177,6250000.0
2009-11-18 14:28:00,2.73023,2.73359,2.73023,2.73298,15250000.0
2009-11-18 14:29:00,2.72959,2.73149,2.72886,2.73065,12000000.0
2009-11-18 14:30:00,2.73233,2.73334,2.72922,2.73205,10250000.0
2009-11-18 14:31:00,2.73204,2.73293,2.72635,2.72685,8750000.0
2009-11-18 14:32:00,2.7337,2.73385,2.72831,2.73038,8500000.0
2009-11-18 14:33:00,2.73255,2.73256,2.72729,2.73071,5500000.0
2009-11-18 14:34:00,2.73284,2.73341,2.72699,2.73161,8000000.0
2009-11-18 14:35:00,2.73257,2.74498,2.72759,2.72759,7750000.0
2009-11-18 14:36:00,2.73396,2.73427,2.7293,2.73188,10380000.0
2009-11-18 14:37:00,2.73311,2.73368,2.72853,2.73019,6250000.0
2009-11-18 14:38:00,2.72656,2.73441,2.72656,2.73082,9000000.0
2009-11-18 14:39:00,2.73496,2.73496,2.72986,2.73042,5130000.0
2009-11-18 14:40:00,2.73435,2.73467,2.73005,2.73175,8630000.0
2009-11-18 14:41:00,2.73491,2.73491,2.73198,2.73309,7500000.0
2009-11-18 14:42:00,2.73026,2.73352,2.73026,2.73272,10750000.0
2009-11-18 14:43:00,2.72935,2.73409,2.72935,2.73048,10750000.0
2009-11-18 14:44:00,2.73419,2.73437,2.7298,2.7298,12500000.0
2009-11-18 14:45:00,2.73545,2.7357,2.73224,2.73474,8750000.0
2009-11-18 14:46:00,2.73366,2.73519,2.72943,2.73171,5500000.0
2009-11-18 14:47:00,2.73646,2.73646,2.73291,2.73538,7750000.0
2009-11-18 14:48:00,2.72963,2.73564,2.72963,2.73162,6000000.0
2009-11-18 14:49:00,2.73256,2.73563,2.73109,2.73109,6250000.0
2009-11-18 14:50:00,2.73525,2.73598,2.73248,2.73511,10000000.0
2009-11-18 14:51:00,2.73513,2.73573,2.73097,2.73097,7750000.0
2009-11-18 14:52:00,2.73486,2.73564,2.73171,2.73516,7750000.0
2009-11-18 14:53:00,2.73574,2.73574,2.73204,2.73449,8000000.0
2009-11-18 14:54:00,2.735,2.73563,2.73108,2.73542,5500000.0
2009-11-18 14:55:00,2.73611,2.73611,2.73116,2.73483,9000000.0
2009-11-18 14:56:00,2.73532,2.73534,2.73064,2.73261,9130000.0
2009-11-18 14:57:00,2.73399,2.73594,2.73256,2.73256,5250000.0
2009-11-18 14:58:00,2.73506,2.73506,2.73008,2.73496,10500000.0
2009-11-18 14:59:00,2.73613,2.73613,2.72826,2.7342,6250000.0
2009-11-18 15:00:00,2.73495,2.73495,2.73271,2.73353,11750000.0
2009-11-18 15:01:00,2.73285,2.73358,2.72953,2.73177,5750000.0
2009-11-18 15:02:00,2.72993,2.73332,2.72936,2.73332,8000000.0
2009-11-18 15:03:00,2.73307,2.73335,2.72664,2.72664,5250000.0
2009-11-18 15:04:00,2.73305,2.73375,2.73081,2.73081,6250000.0
2009-11-18 15:05:00,2.73088,2.73383,2.72959,2.73264,8500000.0
2009-11-18 15:06:00,2.729,2.73375,2.729,2.7294,8500000.0
2009-11-18 15:07:00,2.73244,2.73372,2.73136,2.73356,8750000.0
2009-11-18 15:08:00,2.73336,2.73362,2.72772,2.73255,6000000.0
2009-11-18 15:09:00,2.7312,2.73328,2.7312,2.73255,7750000.0
2009-11-18 15:10:00,2.72987,2.73412,2.72987,2.73412,6250000.0
2009-11-18 15:11:00,2.73495,2.73581,2.72927,2.73441,9000000.0
2009-11-18 15:12:00,2.73243,2.73506,2.73068,2.73402,5750000.0
2009-11-18 15:13:00,2.72958,2.73653,2.72958,2.73626,7380000.0
2009-11-18 15:14:00,2.73478,2.73664,2.73315,2.73508,9000000.0
2009-11-18 15:15:00,2.73619,2.73619,2.73128,2.73378,7000000.0
2009-11-18 15:16:00,2.73253,2.7373,2.73253,2.73581,5250000.0
2009-11-18 15:17:00,2.7345,2.73706,2.7345,2.73513,9630000.0
2009-11-18 15:18:00,2.73392,2.73737,2.73392,2.73526,6380000.0
2009-11-18 15:19:00,2.73685,2.73717,2.73263,2.73327,9500000.0
2009-11-18 15:20:00,2.73684,2.73718,2.73526,2.73718,9000000.0
2009-11-18 15:21:00,2.73084,2.73711,2.73084,2.73711,7500000.0
2009-11-18 15:22:00,2.73474,2.73781,2.73085,2.73762,7000000.0
2009-11-18 15:23:00,2.73639,2.73693,2.73183,2.73685,5500000.0
2009-11-18 15:24:00,2.73668,2.73717,2.73307,2.73614,6750000.0
2009-11-18 15:25:00,2.73718,2.73789,2.73513,2.73789,9750000.0
2009-11-18 15:26:00,2.73889,2.739,2.73221,2.73398,8250000.0
2009-11-18 15:27:00,2.73499,2.73917,2.73499,2.7369,12130000.0
2009-11-18 15:28:00,2.73888,2.73958,2.73352,2.73597,8000000.0
2009-11-18 15:29:00,2.73855,2.7386,2.73612,2.7386,9500000.0
2009-11-18 15:30:00,2.73604,2.73994,2.7345,2.73825,9500000.0
2009-11-18 15:31:00,2.74166,2.74192,2.737,2.737,7000000.0
2009-11-18 15:32:00,2.73838,2.742,2.73519,2.73519,8880000.0
2009-11-18 15:33:00,2.74074,2.74154,2.73613,2.73871,5750000.0
2009-11-18 15:34:00,2.74149,2.74149,2.7385,2.73973,7880000.0
2009-11-18 15:35:00,2.74169,2.7418,2.73707,2.74085,11500000.0
2009-11-18 15:36:00,2.73948,2.74115,2.73872,2.74113,8630000.0
2009-11-18 15:37:00,2.73996,2.74021,2.73229,2.7366,5500000.0
2009-11-18 15:38:00,2.73789,2.7402,2.73313,2.73975,9250000.0
2009-11-18 15:39:00,2.73659,2.73937,2.73296,2.73667,7880000.0
2009-11-18 15:40:00,2.74086,2.74086,2.73526,2.73713,7760000.0
2009-11-18 15:41:00,2.74029,2.74198,2.7376,2.74069,13630000.0
2009-11-18 15:42:00,2.74171,2.74365,2.74034,2.74034,8250000.0
2009-11-18 15:43:00,2.74224,2.74289,2.73949,2.74058,10000000.0
2009-11-18 15:44:00,2.7424,2.74438,2.74089,2.74344,7630000.0
2009-11-18 15:45:00,2.74353,2.74586,2.73911,2.74553,8000000.0
2009-11-18 15:46:00,2.74425,2.74767,2.74347,2.74347,12380000.0
2009-11-18 15:47:00,2.74472,2.74673,2.74382,2.74556,6250000.0
2009-11-18 15:48:00,2.74564,2.74618,2.74364,2.74515,7250000.0
2009-11-18 15:49:00,2.74547,2.7464,2.74135,2.74135,6250000.0
2009-11-18 15:50:00,2.74572,2.74594,2.74173,2.74525,7250000.0
2009-11-18 15:51:00,2.7448,2.7448,2.74083,2.74224,5250000.0
2009-11-18 15:52:00,2.74516,2.74549,2.73947,2.74223,13500000.0
2009-11-18 15:53:00,2.74301,2.74584,2.74078,2.7439,11000000.0
2009-11-18 15:54:00,2.74349,2.74447,2.73889,2.74443,5250000.0
2009-11-18 15:55:00,2.74302,2.7457,2.74146,2.74454,7250000.0
2009-11-18 15:56:00,2.74158,2.74467,2.74138,2.74299,6630000.0
2009-11-18 15:57:00,2.74282,2.74298,2.74051,2.74051,5250000.0
2009-11-18 15:58:00,2.74097,2.7445,2.74097,2.7445,8500000.0
2009-11-18 15:59:00,2.74421,2.74455,2.74022,2.7437,9500000.0
2009-11-18 16:00:00,2.74212,2.7447,2.74004,2.74332,9750000.0
2009-11-18 16:01:00,2.74494,2.74562,2.74275,2.74369,5750000.0
2009-11-18 16:02:00,2.74499,2.7464,2.74202,2.74586,9500000.0
2009-11-18 16:03:00,2.74356,2.747,2.74149,2.74661,8750000.0
2009-11-18 16:04:00,2.74551,2.74744,2.74216,2.74707,12500000.0
2009-11-18 16:05:00,2.7456,2.75004,2.74543,2.74947,7750000.0
2009-11-18 16:06:00,2.74438,2.74813,2.74438,2.74597,5500000.0
2009-11-18 16:07:00,2.74617,2.74775,2.74305,2.74394,11000000.0
2009-11-18 16:08:00,2.7466,2.74694,2.7427,2.74353,6130000.0
2009-11-18 16:09:00,2.74675,2.74675,2.73823,2.74209,8880000.0
2009-11-18 16:10:00,2.74448,2.74478,2.74051,2.74363,7260000.0
2009-11-18 16:11:00,2.74295,2.74472,2.74266,2.74329,6000000.0
2009-11-18 16:12:00,2.74525,2.74627,2.74226,2.74512,6250000.0
2009-11-18 16:13:00,2.74456,2.7453,2.74313,2.74522,9510000.0
2009-11-18 16:14:00,2.74402,2.74511,2.74016,2.74038,9630000.0
2009-11-18 16:15:00,2.74553,2.74553,2.73696,2.74185,7000000.0
2009-11-18 16:16:00,2.73994,2.74086,2.73723,2.73792,8250000.0
2009-11-18 16:17:00,2.73755,2.73755,2.73267,2.73519,10250000.0
2009-11-18 16:18:00,2.73496,2.73521,2.73147,2.73336,6000000.0
2009-11-18 16:19:00,2.73474,2.73501,2.73235,2.73251,8500000.0
2009-11-18 16:20:00,2.73768,2.74114,2.73314,2.73467,7250000.0
2009-11-18 16:21:00,2.73286,2.73553,2.7307,2.7307,5500000.0
2009-11-18 16:22:00,2.73427,2.73498,2.73118,2.73373,13000000.0
2009-11-18 16:23:00,2.73385,2.73385,2.72857,2.73002,10500000.0
2009-11-18 16:24:00,2.73134,2.73367,2.72719,2.73299,7510000.0
2009-11-18 16:25:00,2.7285,2.73227,2.725,2.73053,9250000.0
2009-11-18 16:26:00,2.73005,2.73381,2.72928,2.72928,10000000.0
2009-11-18 16:27:00,2.7327,2.73409,2.72786,2.73135,6250000.0
2009-11-18 16:28:00,2.73366,2.74239,2.72934,2.73684,7500000.0
2009-11-18 16:29:00,2.73512,2.73537,2.73264,2.73358,7000000.0
2009-11-18 16:30:00,2.73502,2.73597,2.73152,2.7322,8130000.0
2009-11-18 16:31:00,2.73716,2.73785,2.73043,2.73624,8500000.0
2009-11-18 16:32:00,2.73467,2.73782,2.73467,2.73551,9500000.0
2009-11-18 16:33:00,2.73887,2.73927,2.73426,2.7377,8000000.0
2009-11-18 16:34:00,2.73602,2.73912,2.73408,2.73408,8500000.0
2009-11-18 16:35:00,2.73933,2.73933,2.73383,2.73726,11750000.0
2009-11-18 16:36:00,2.73856,2.74005,2.73549,2.73678,9250000.0
2009-11-18 16:37:00,2.73671,2.73816,2.73463,2.73463,11000000.0
2009-11-18 16:38:00,2.73725,2.73858,2.73376,2.73509,7750000.0
2009-11-18 16:39:00,2.73639,2.73744,2.73365,2.73707,5500000.0
2009-11-18 16:40:00,2.73605,2.7387,2.73524,2.73744,6750000.0
2009-11-18 16:41:00,2.73824,2.73824,2.73419,2.73634,11250000.0
2009-11-18 16:42:00,2.73866,2.73866,2.73289,2.73476,6250000.0
2009-11-18 16:43:00,2.73213,2.73636,2.72895,2.73341,8630000.0
2009-11-18 16:44:00,2.73451,2.73474,2.73175,2.73366,6380000.0
2009-11-18 16:45:00,2.7348,2.73501,2.72997,2.73338,8500000.0
2009-11-18 16:46:00,2.7337,2.73391,2.73062,2.73361,8250000.0
2009-11-18 16:47:00,2.73163,2.73287,2.73141,2.73209,8750000.0
2009-11-18 16:48:00,2.72875,2.7319,2.72783,2.7301,10000000.0
2009-11-18 16:49:00,2.72653,2.73269,2.72653,2.73029,8750000.0
2009-11-18 16:50:00,2.73322,2.73649,2.73071,2.73198,6000000.0
2009-11-18 16:51:00,2.7311,2.73589,2.7311,2.73491,11000000.0
2009-11-18 16:52:00,2.73673,2.7385,2.73516,2.7385,8500000.0
2009-11-18 16:53:00,2.74008,2.74011,2.7361,2.7361,11000000.0
2009-11-18 16:54:00,2.73918,2.74111,2.7342,2.7342,7500000.0
2009-11-18 16:55:00,2.73831,2.74017,2.73825,2.73928,8880000.0
2009-11-18 16:56:00,2.73674,2.73979,2.73632,2.73833,7250000.0
2009-11-18 16:57:00,2.7382,2.74113,2.7345,2.739,8750000.0
2009-11-18 16:58:00,2.73679,2.74014,2.73649,2.73718,7500000.0
2009-11-18 16:59:00,2.74,2.74001,2.73756,2.74001,7500000.0
2009-11-18 17:00:00,2.73746,2.73916,2.73415,2.73812,8630000.0
2009-11-18 17:01:00,2.73701,2.73738,2.73254,2.73665,6250000.0
2009-11-18 17:02:00,2.73863,2.73932,2.7355,2.73888,8000000.0
2009-11-18 17:03:00,2.73723,2.74052,2.73639,2.73951,6000000.0
2009-11-18 17:04:00,2.73771,2.74082,2.73451,2.74082,7250000.0
2009-11-18 17:05:00,2.7402,2.74151,2.73372,2.73414,6630000.0
2009-11-18 17:06:00,2.7393,2.73954,2.73474,2.73511,8500000.0
2009-11-18 17:07:00,2.74062,2.74062,2.73442,2.73442,7750000.0
2009-11-18 17:08:00,2.73704,2.73956,2.73704,2.73861,9250000.0
2009-11-18 17:09:00,2.73633,2.73993,2.73567,2.73904,5750000.0
2009-11-18 17:10:00,2.73799,2.73976,2.73709,2.73709,8500000.0
2009-11-18 17:11:00,2.74091,2.74091,2.7353,2.73962,13500000.0
2009-11-18 17:12:00,2.73748,2.74317,2.73748,2.74317,7750000.0
2009-11-18 17:13:00,2.74274,2.74346,2.7387,2.74106,8750000.0
2009-11-18 17:14:00,2.74353,2.74391,2.73797,2.74278,9250000.0
2009-11-18 17:15:00,2.74363,2.74451,2.74154,2.74371,10250000.0
2009-11-18 17:16:00,2.74495,2.74509,2.73946,2.73993,8500000.0
2009-11-18 17:17:00,2.73876,2.74186,2.73587,2.74118,11500000.0
2009-11-18 17:18:00,2.73788,2.74242,2.73648,2.74172,10500000.0
2009-11-18 17:19:00,2.74281,2.74281,2.73601,2.74006,7000000.0
2009-11-18 17:20:00,2.74161,2.74161,2.73667,2.73815,9380000.0
2009-11-18 17:21:00,2.74238,2.74238,2.73881,2.74155,6750000.0
2009-11-18 17:22:00,2.74188,2.74188,2.73807,2.74009,9750000.0
2009-11-18 17:23:00,2.74228,2.74244,2.73743,2.73898,8000000.0
2009-11-18 17:24:00,2.7419,2.74245,2.73935,2.74024,10000000.0
2009-11-18 17:25:00,2.73987,2.7415,2.73609,2.73855,7250000.0
2009-11-18 17:26:00,2.74181,2.74181,2.73675,2.73939,8250000.0
2009-11-18 17:27:00,2.74122,2.74123,2.73442,2.73976,6880000.0
2009-11-18 17:28:00,2.73835,2.74105,2.7363,2.73968,8500000.0
2009-11-18 17:29:00,2.73794,2.74107,2.73794,2.74107,8750000.0
2009-11-18 17:30:00,2.74019,2.74317,2.73866,2.74234,6380000.0
2009-11-18 17:31:00,2.73904,2.74397,2.73904,2.74362,6750000.0
2009-11-18 17:32:00,2.74405,2.74405,2.73834,2.74154,6500000.0
2009-11-18 17:33:00,2.73856,2.74054,2.73769,2.73916,6750000.0
2009-11-18 17:34:00,2.7404,2.74122,2.73767,2.74092,9750000.0
2009-11-18 17:35:00,2.74143,2.74216,2.73684,2.73923,9250000.0
2009-11-18 17:36:00,2.73837,2.74037,2.73488,2.73856,9500000.0
2009-11-18 17:37:00,2.74031,2.74052,2.73851,2.7393,5500000.0
2009-11-18 17:38:00,2.73917,2.74004,2.73505,2.74004,6000000.0
2009-11-18 17:39:00,2.73805,2.74223,2.73608,2.74076,12250000.0
2009-11-18 17:40:00,2.74023,2.74023,2.73359,2.73567,9750000.0
2009-11-18 17:41:00,2.73904,2.73904,2.73395,2.73537,5500000.0
2009-11-18 17:42:00,2.73637,2.73849,2.73267,2.73849,7500000.0
2009-11-18 17:43:00,2.73609,2.73966,2.73609,2.73733,6250000.0
2009-11-18 17:44:00,2.73744,2.7384,2.73226,2.73665,7750000.0
2009-11-18 17:45:00,2.73848,2.73848,2.73453,2.73551,5250000.0
2009-11-18 17:46:00,2.7364,2.73679,2.73408,2.73626,6500000.0
2009-11-18 17:47:00,2.73745,2.73773,2.73071,2.73366,6880000.0
2009-11-18 17:48:00,2.73523,2.73724,2.73364,2.73553,8750000.0
2009-11-18 17:49:00,2.73512,2.73638,2.73362,2.73362,8250000.0
2009-11-18 17:50:00,2.73648,2.73648,2.73407,2.73482,6380000.0
2009-11-18 17:51:00,2.7296,2.7367,2.7296,2.73663,5880000.0
2009-11-18 17:52:00,2.72959,2.73556,2.72959,2.73548,6750000.0
2009-11-18 17:53:00,2.73405,2.73758,2.73284,2.73284,8880000.0
2009-11-18 17:54:00,2.73409,2.73747,2.73015,2.73165,10630000.0
2009-11-18 17:55:00,2.73666,2.73705,2.7337,2.73698,5500000.0
2009-11-18 17:56:00,2.73093,2.73802,2.73093,2.73718,9380000.0
2009-11-18 17:57:00,2.73756,2.7382,2.73197,2.73452,8750000.0
2009-11-18 17:58:00,2.73551,2.73662,2.73195,2.73659,8630000.0
2009-11-18 17:59:00,2.73617,2.73713,2.73145,2.73545,7750000.0
2009-11-18 18:00:00,2.73541,2.73616,2.73149,2.73149,8000000.0
2009-11-18 18:01:00,2.7344,2.7344,2.73079,2.73087,8000000.0
2009-11-18 18:02:00,2.73237,2.73375,2.72816,2.73038,5500000.0
2009-11-18 18:03:00,2.73135,2.73178,2.7271,2.7271,7750000.0
2009-11-18 18:04:00,2.73311,2.73311,2.72661,2.73099,7500000.0
2009-11-18 18:05:00,2.73299,2.73299,2.73023,2.73137,9880000.0
2009-11-18 18:06:00,2.73018,2.73316,2.72878,2.72878,8250000.0
2009-11-18 18:07:00,2.73288,2.73298,2.7267,2.72781,8000000.0
2009-11-18 18:08:00,2.73316,2.73316,2.73094,2.73148,8000000.0
2009-11-18 18:09:00,2.73295,2.7338,2.73047,2.7338,12250000.0
2009-11-18 18:10:00,2.73314,2.73328,2.72867,2.73204,10000000.0
2009-11-18 18:11:00,2.72875,2.73351,2.72875,2.73282,9750000.0
2009-11-18 18:12:00,2.73364,2.73392,2.73079,2.73299,7500000.0
2009-11-18 18:13:00,2.73437,2.73513,2.72815,2.73421,8000000.0
2009-11-18 18:14:00,2.73427,2.73535,2.73278,2.73483,10500000.0
2009-11-18 18:15:00,2.73258,2.73575,2.7301,2.73471,10750000.0
2009-11-18 18:16:00,2.73297,2.73368,2.73233,2.73265,5500000.0
2009-11-18 18:17:00,2.73023,2.73311,2.72888,2.72909,7750000.0
2009-11-18 18:18:00,2.73292,2.73358,2.73133,2.73241,6880000.0
2009-11-18 18:19:00,2.73318,2.73369,2.73005,2.733,6250000.0
2009-11-18 18:20:00,2.73349,2.73376,2.73149,2.73149,12250000.0
2009-11-18 18:21:00,2.73048,2.7336,2.72862,2.72862,11250000.0
2009-11-18 18:22:00,2.7299,2.73252,2.7299,2.73247,8000000.0
2009-11-18 18:23:00,2.73087,2.7324,2.727,2.73116,8000000.0
2009-11-18 18:24:00,2.73243,2.73864,2.73237,2.73242,6750000.0
2009-11-18 18:25:00,2.73373,2.73398,2.73161,2.73161,6130000.0
2009-11-18 18:26:00,2.73162,2.73293,2.72914,2.73155,8250000.0
2009-11-18 18:27:00,2.73339,2.73339,2.72851,2.73214,12500000.0
2009-11-18 18:28:00,2.7301,2.73334,2.72756,2.73334,11250000.0
2009-11-18 18:29:00,2.73407,2.73443,2.73142,2.73363,11880000.0
2009-11-18 18:30:00,2.7348,2.73525,2.73006,2.73006,6000000.0
2009-11-18 18:31:00,2.73345,2.73565,2.73223,2.73565,8250000.0
2009-11-18 18:32:00,2.73549,2.73549,2.73085,2.73514,6250000.0
2009-11-18 18:33:00,2.73719,2.73719,2.73408,2.73656,7380000.0
2009-11-18 18:34:00,2.7377,2.73776,2.73172,2.73447,12380000.0
2009-11-18 18:35:00,2.73754,2.73808,2.73403,2.73808,7250000.0
2009-11-18 18:36:00,2.73581,2.73764,2.73409,2.7343,8250000.0
2009-11-18 18:37:00,2.73578,2.73653,2.73359,2.73567,13500000.0
2009-11-18 18:38:00,2.73813,2.73813,2.73444,2.73601,9250000.0
2009-11-18 18:39:00,2.73221,2.73598,2.73221,2.73447,5880000.0
2009-11-18 18:40:00,2.73819,2.73833,2.73523,2.73648,5880000.0
2009-11-18 18:41:00,2.73845,2.73868,2.73322,2.73322,8130000.0
2009-11-18 18:42:00,2.73846,2.73846,2.73208,2.73697,8500000.0
2009-11-18 18:43:00,2.73332,2.7373,2.73307,2.73683,6880000.0
2009-11-18 18:44:00,2.73461,2.73676,2.73381,2.73381,7750000.0
2009-11-18 18:45:00,2.7381,2.7381,2.73125,2.73523,9000000.0
2009-11-18 18:46:00,2.73677,2.73677,2.73267,2.73559,5250000.0
2009-11-18 18:47:00,2.73259,2.7351,2.73253,2.73322,9880000.0
2009-11-18 18:48:00,2.73192,2.73356,2.73002,2.73003,6500000.0
2009-11-18 18:49:00,2.73524,2.73564,2.73191,2.73518,7750000.0
2009-11-18 18:50:00,2.7361,2.73679,2.73242,2.73248,7000000.0
2009-11-18 18:51:00,2.73572,2.73572,2.7289,2.7289,9000000.0
2009-11-18 18:52:00,2.73497,2.73565,2.73057,2.73057,7380000.0
2009-11-18 18:53:00,2.73158,2.73496,2.73116,2.73282,8000000.0
2009-11-18 18:54:00,2.73378,2.73552,2.73256,2.73256,13630000.0
2009-11-18 18:55:00,2.73324,2.73479,2.73122,2.73444,7250000.0
2009-11-18 18:56:00,2.73058,2.73428,2.73058,2.73119,9000000.0
2009-11-18 18:57:00,2.73191,2.73456,2.73066,2.73118,8250000.0
2009-11-18 18:58:00,2.73471,2.73471,2.73031,2.73356,6250000.0
2009-11-18 18:59:00,2.73468,2.73468,2.72796,2.73228,7250000.0
2009-11-18 19:00:00,2.73204,2.73392,2.73006,2.73251,8760000.0
2009-11-18 19:01:00,2.73615,2.73615,2.73113,2.73113,8500000.0
2009-11-18 19:02:00,2.73582,2.73582,2.73356,2.73529,5500000.0
2009-11-18 19:03:00,2.73602,2.73602,2.73321,2.73573,11130000.0
2009-11-18 19:04:00,2.73304,2.73612,2.73044,2.73347,9630000.0
2009-11-18 19:05:00,2.73645,2.73645,2.73246,2.73439,6750000.0
2009-11-18 19:06:00,2.73463,2.7347,2.73179,2.73199,6250000.0
2009-11-18 19:07:00,2.73386,2.7353,2.73001,2.7353,8500000.0
2009-11-18 19:08:00,2.73465,2.73465,2.73094,2.73204,12750000.0
2009-11-18 19:09:00,2.73435,2.7349,2.73189,2.73267,10500000.0
2009-11-18 19:10:00,2.73126,2.7339,2.72967,2.73156,6250000.0
2009-11-18 19:11:00,2.73348,2.73352,2.72889,2.73118,9250000.0
2009-11-18 19:12:00,2.73462,2.73469,2.7285,2.7285,6750000.0
2009-11-18 19:13:00,2.73238,2.73391,2.73095,2.73364,8500000.0
2009-11-18 19:14:00,2.73225,2.7354,2.73066,2.73481,12500000.0
2009-11-18 19:15:00,2.73292,2.73624,2.73228,2.73366,5750000.0
2009-11-18 19:16:00,2.73498,2.73667,2.73083,2.73667,12000000.0
2009-11-18 19:17:00,2.73448,2.73685,2.73253,2.73287,7000000.0
2009-11-18 19:18:00,2.73285,2.73704,2.73285,2.73704,5250000.0
2009-11-18 19:19:00,2.73523,2.73701,2.73301,2.73658,7250000.0
2009-11-18 19:20:00,2.7356,2.7356,2.73264,2.73354,6630000.0
2009-11-18 19:21:00,2.73221,2.73588,2.73221,2.73512,8250000.0
2009-11-18 19:22:00,2.73562,2.73667,2.73485,2.73549,11500000.0
2009-11-18 19:23:00,2.73747,2.73747,2.73378,2.73631,7500000.0
2009-11-18 19:24:00,2.73676,2.7378,2.73356,2.73379,8250000.0
2009-11-18 19:25:00,2.73798,2.73842,2.73534,2.73748,10500000.0
2009-11-18 19:26:00,2.73824,2.73864,2.73223,2.73696,9250000.0
2009-11-18 19:27:00,2.73595,2.73836,2.73567,2.73567,5250000.0
2009-11-18 19:28:00,2.73792,2.73834,2.73333,2.73333,5250000.0
2009-11-18 19:29:00,2.73908,2.73908,2.73521,2.73554,8500000.0
2009-11-18 19:30:00,2.73668,2.73941,2.73276,2.73447,5380000.0
2009-11-18 19:31:00,2.73852,2.73853,2.73242,2.73695,9500000.0
2009-11-18 19:32:00,2.73832,2.73832,2.73406,2.73716,8500000.0
2009-11-18 19:33:00,2.73752,2.73822,2.73588,2.73691,5500000.0
2009-11-18 19:34:00,2.73831,2.73831,2.73405,2.73762,11000000.0
2009-11-18 19:35:00,2.73392,2.73755,2.73392,2.73752,8880000.0
2009-11-18 19:36:00,2.73817,2.73849,2.73414,2.73414,5250000.0
2009-11-18 19:37:00,2.73665,2.73667,2.73293,2.73502,7750000.0
2009-11-18 19:38:00,2.73467,2.73771,2.73467,2.73771,11750000.0
2009-11-18 19:39:00,2.73637,2.73754,2.73416,2.73552,7380000.0
2009-11-18 19:40:00,2.73794,2.73794,2.733,2.73448,6250000.0
2009-11-18 19:41:00,2.7353,2.73705,2.73125,2.73438,5250000.0
2009-11-18 19:42:00,2.73749,2.73793,2.73357,2.73357,10000000.0
2009-11-18 19:43:00,2.73743,2.73759,2.73495,2.73495,16500000.0
2009-11-18 19:44:00,2.73479,2.73804,2.73479,2.73529,6880000.0
2009-11-18 19:45:00,2.73607,2.73607,2.73108,2.73108,9000000.0
2009-11-18 19:46:00,2.73276,2.73711,2.73,2.73,10000000.0
2009-11-18 19:47:00,2.73717,2.73726,2.73423,2.73726,8010000.0
2009-11-18 19:48:00,2.73554,2.73714,2.73387,2.73677,10000000.0
2009-11-18 19:49:00,2.736,2.73723,2.73424,2.73424,7750000.0
2009-11-18 19:50:00,2.73709,2.73817,2.73515,2.73817,5750000.0
2009-11-18 19:51:00,2.73772,2.73789,2.73473,2.73492,9000000.0
2009-11-18 19:52:00,2.73421,2.73819,2.73421,2.73762,6500000.0
2009-11-18 19:53:00,2.73808,2.73866,2.73523,2.73757,8500000.0
2009-11-18 19:54:00,2.7361,2.73944,2.73497,2.7393,6500000.0
2009-11-18 19:55:00,2.73775,2.73946,2.73554,2.73917,5250000.0
2009-11-18 19:56:00,2.74111,2.74195,2.73578,2.73919,7130000.0
2009-11-18 19:57:00,2.74111,2.74167,2.73693,2.74153,11250000.0
2009-11-18 19:58:00,2.74164,2.74164,2.73769,2.73972,6500000.0
2009-11-18 19:59:00,2.74209,2.74209,2.73375,2.73945,10250000.0
2009-11-18 20:00:00,2.7414,2.74188,2.73927,2.73927,6500000.0
2009-11-18 20:01:00,2.74098,2.74177,2.73908,2.74093,9000000.0
2009-11-18 20:02:00,2.74126,2.74192,2.74037,2.74072,10750000.0
2009-11-18 20:03:00,2.73979,2.74312,2.73693,2.73947,12000000.0
2009-11-18 20:04:00,2.74408,2.7447,2.74113,2.7447,6750000.0
2009-11-18 20:05:00,2.74498,2.74537,2.74298,2.74362,6250000.0
2009-11-18 20:06:00,2.74516,2.74582,2.74422,2.74517,10500000.0
2009-11-18 20:07:00,2.74491,2.74558,2.74242,2.74476,8130000.0
2009-11-18 20:08:00,2.74541,2.7455,2.74122,2.74205,6750000.0
2009-11-18 20:09:00,2.74459,2.74518,2.73941,2.74518,8000000.0
2009-11-18 20:10:00,2.74539,2.74539,2.73919,2.74179,5130000.0
2009-11-18 20:11:00,2.74298,2.74334,2.73807,2.74332,10750000.0
2009-11-18 20:12:00,2.74166,2.7445,2.74166,2.74243,6380000.0
2009-11-18 20:13:00,2.74188,2.74427,2.73954,2.74427,7750000.0
2009-11-18 20:14:00,2.74328,2.74444,2.73997,2.7432,8750000.0
2009-11-18 20:15:00,2.7449,2.74507,2.74024,2.74352,9380000.0
2009-11-18 20:16:00,2.74131,2.74573,2.74041,2.74446,7250000.0
2009-11-18 20:17:00,2.74382,2.74382,2.74164,2.74362,5500000.0
2009-11-18 20:18:00,2.7441,2.74456,2.74003,2.74003,8000000.0
2009-11-18 20:19:00,2.74502,2.74525,2.73803,2.74102,8000000.0
2009-11-18 20:20:00,2.74561,2.74648,2.7437,2.7464,7250000.0
2009-11-18 20:21:00,2.74505,2.74578,2.74153,2.74517,8130000.0
2009-11-18 20:22:00,2.74462,2.74639,2.74366,2.74557,8500000.0
2009-11-18 20:23:00,2.74454,2.74489,2.7405,2.74389,9250000.0
2009-11-18 20:24:00,2.74159,2.74526,2.74127,2.74447,8750000.0
2009-11-18 20:25:00,2.74591,2.74591,2.74346,2.7453,9250000.0
2009-11-18 20:26:00,2.74527,2.74586,2.74247,2.74342,6000000.0
2009-11-18 20:27:00,2.74502,2.74576,2.73976,2.74576,8250000.0
2009-11-18 20:28:00,2.74418,2.74611,2.743,2.74587,10250000.0
2009-11-18 20:29:00,2.74583,2.74583,2.74191,2.74461,8000000.0
2009-11-18 20:30:00,2.74554,2.74554,2.74299,2.74418,7750000.0
2009-11-18 20:31:00,2.74513,2.74513,2.73937,2.74429,8250000.0
2009-11-18 20:32:00,2.74474,2.74474,2.73687,2.73687,6250000.0
2009-11-18 20:33:00,2.74024,2.74218,2.73992,2.74149,8000000.0
2009-11-18 20:34:00,2.74105,2.74179,2.74022,2.7412,8380000.0
2009-11-18 20:35:00,2.74123,2.7434,2.73703,2.7434,13130000.0
2009-11-18 20:36:00,2.74221,2.74236,2.73742,2.74011,7750000.0
2009-11-18 20:37:00,2.74156,2.74299,2.74019,2.74019,8500000.0
2009-11-18 20:38:00,2.74286,2.74379,2.73833,2.74348,5500000.0
2009-11-18 20:39:00,2.74436,2.74436,2.74085,2.74085,6750000.0
2009-11-18 20:40:00,2.74391,2.74406,2.73909,2.74033,5750000.0
2009-11-18 20:41:00,2.73927,2.74419,2.73927,2.74419,8250000.0
2009-11-18 20:42:00,2.74497,2.7457,2.74027,2.74027,11250000.0
2009-11-18 20:43:00,2.74026,2.74295,2.73991,2.7416,6500000.0
2009-11-18 20:44:00,2.74001,2.74289,2.73957,2.73957,9250000.0
2009-11-18 20:45:00,2.73971,2.74281,2.73873,2.73873,6750000.0
2009-11-18 20:46:00,2.74162,2.74331,2.73674,2.74274,6380000.0
2009-11-18 20:47:00,2.74051,2.74325,2.73913,2.74291,7630000.0
2009-11-18 20:48:00,2.74347,2.74367,2.73937,2.74302,13250000.0
2009-11-18 20:49:00,2.74244,2.74414,2.74204,2.74374,9000000.0
2009-11-18 20:50:00,2.74407,2.74513,2.74208,2.74513,8750000.0
2009-11-18 20:51:00,2.74418,2.74553,2.74325,2.74553,9500000.0
2009-11-18 20:52:00,2.74446,2.74528,2.74309,2.74464,7000000.0
2009-11-18 20:53:00,2.74554,2.74554,2.7413,2.74225,5500000.0
2009-11-18 20:54:00,2.74525,2.74525,2.74146,2.74146,5500000.0
2009-11-18 20:55:00,2.74466,2.74466,2.74223,2.74389,7000000.0
2009-11-18 20:56:00,2.74267,2.7448,2.74002,2.74241,7000000.0
2009-11-18 20:57:00,2.74226,2.74491,2.74161,2.74373,10750000.0
2009-11-18 20:58:00,2.73922,2.74414,2.73922,2.74396,6250000.0
2009-11-18 20:59:00,2.73674,2.7426,2.73674,2.74141,5750000.0
2009-11-18 21:00:00,2.74483,2.74483,2.74086,2.74355,6130000.0
2009-11-18 21:01:00,2.74171,2.74394,2.73959,2.73959,6760000.0
2009-11-18 21:02:00,2.74193,2.7444,2.73704,2.73704,10000000.0
2009-11-18 21:03:00,2.7452,2.7452,2.74102,2.74354,8750000.0
2009-11-18 21:04:00,2.74419,2.74518,2.73983,2.74325,9500000.0
2009-11-18 21:05:00,2.74405,2.7455,2.74126,2.7455,6750000.0
2009-11-18 21:06:00,2.74499,2.74499,2.73947,2.74221,5500000.0
2009-11-18 21:07:00,2.74505,2.74505,2.74145,2.74286,8500000.0
2009-11-18 21:08:00,2.74576,2.74576,2.73912,2.74118,9250000.0
2009-11-18 21:09:00,2.74479,2.7455,2.73867,2.73995,8500000.0
2009-11-18 21:10:00,2.74474,2.74474,2.73976,2.7428,12500000.0
2009-11-18 21:11:00,2.74155,2.74284,2.74154,2.74178,7130000.0
2009-11-18 21:12:00,2.74361,2.74407,2.73979,2.7428,6000000.0
2009-11-18 21:13:00,2.73877,2.74279,2.73795,2.74083,9250000.0
2009-11-18 21:14:00,2.74325,2.74357,2.74002,2.74068,6750000.0
2009-11-18 21:15:00,2.74464,2.74464,2.74077,2.74109,5750000.0
2009-11-18 21:16:00,2.74136,2.74382,2.73833,2.74382,7000000.0
2009-11-18 21:17:00,2.74098,2.74366,2.73891,2.74366,10260000.0
2009-11-18 21:18:00,2.74312,2.74427,2.7414,2.74185,8500000.0
2009-11-18 21:19:00,2.74385,2.74513,2.74006,2.7445,10750000.0
2009-11-18 21:20:00,2.74394,2.7445,2.74034,2.74034,5500000.0
2009-11-18 21:21:00,2.74351,2.74427,2.74133,2.74427,9750000.0
2009-11-18 21:22:00,2.74357,2.74502,2.73746,2.74502,8130000.0
2009-11-18 21:23:00,2.74324,2.74405,2.74196,2.74344,9500000.0
2009-11-18 21:24:00,2.74299,2.74388,2.74038,2.74332,8880000.0
2009-11-18 21:25:00,2.73703,2.74384,2.73703,2.74376,5750000.0
2009-11-18 21:26:00,2.74131,2.74393,2.73994,2.7436,5250000.0
2009-11-18 21:27:00,2.74112,2.74315,2.7379,2.74156,10000000.0
2009-11-18 21:28:00,2.74412,2.7445,2.74294,2.74306,7880000.0
2009-11-18 21:29:00,2.74169,2.74437,2.74096,2.74374,5250000.0
2009-11-18 21:30:00,2.74326,2.7444,2.73938,2.7435,6250000.0
2009-11-18 21:31:00,2.7407,2.74484,2.7407,2.74387,12000000.0
2009-11-18 21:32:00,2.73882,2.74338,2.73882,2.74175,6250000.0
2009-11-18 21:33:00,2.74168,2.74431,2.73927,2.74175,14250000.0
2009-11-18 21:34:00,2.74148,2.74428,2.74148,2.74212,8500000.0
2009-11-18 21:35:00,2.74431,2.74431,2.74104,2.74174,5500000.0
2009-11-18 21:36:00,2.74347,2.74347,2.7382,2.74211,7750000.0
2009-11-18 21:37:00,2.74384,2.74391,2.73822,2.74237,8750000.0
2009-11-18 21:38:00,2.7425,2.74321,2.74117,2.74318,9130000.0
2009-11-18 21:39:00,2.74261,2.74261,2.73883,2.74171,9000000.0
2009-11-18 21:40:00,2.74237,2.74302,2.73923,2.74302,9500000.0
2009-11-18 21:41:00,2.74204,2.74243,2.73761,2.7419,7750000.0
2009-11-18 21:42:00,2.74028,2.74334,2.74028,2.74047,9760000.0
2009-11-18 21:43:00,2.74272,2.74272,2.73953,2.74027,6250000.0
2009-11-18 21:44:00,2.74218,2.7433,2.7381,2.7381,6250000.0
2009-11-18 21:45:00,2.74322,2.74391,2.74135,2.74323,9250000.0
2009-11-18 21:46:00,2.74191,2.74354,2.74026,2.74107,6250000.0
2009-11-18 21:47:00,2.73761,2.74247,2.73761,2.74039,9500000.0
2009-11-18 21:48:00,2.7436,2.74366,2.73871,2.74051,5750000.0
2009-11-18 21:49:00,2.74095,2.7437,2.74095,2.74338,6000000.0
2009-11-18 21:50:00,2.74096,2.74417,2.7395,2.74089,4880000.0
2009-11-18 21:51:00,2.74313,2.74313,2.73991,2.74185,8000000.0
2009-11-18 21:52:00,2.74184,2.74356,2.73974,2.74335,5250000.0
2009-11-18 21:53:00,2.74432,2.74472,2.74226,2.74392,6000000.0
2009-11-18 21:54:00,2.74062,2.74463,2.73877,2.74425,8000000.0
2009-11-18 21:55:00,2.74523,2.74523,2.73879,2.73879,8750000.0
2009-11-18 21:56:00,2.74271,2.74565,2.73894,2.74562,7250000.0
2009-11-18 21:57:00,2.7445,2.745,2.7418,2.74224,6750000.0
2009-11-18 21:58:00,2.74584,2.74671,2.74119,2.74605,9250000.0
2009-11-18 21:59:00,2.74258,2.74675,2.74258,2.7439,7250000.0
2009-11-18 22:00:00,2.7413,2.74544,2.73961,2.74318,6750000.0
2009-11-18 22:01:00,2.74544,2.74587,2.74317,2.74514,8500000.0
2009-11-18 22:02:00,2.74446,2.74498,2.74054,2.74498,8250000.0
2009-11-18 22:03:00,2.74597,2.74631,2.74262,2.74536,6880000.0
2009-11-18 22:04:00,2.74239,2.74623,2.74239,2.74548,8500000.0
2009-11-18 22:05:00,2.74483,2.74603,2.74359,2.74501,8250000.0
2009-11-18 22:06:00,2.74499,2.7451,2.73933,2.74287,9000000.0
2009-11-18 22:07:00,2.74358,2.74465,2.74206,2.74449,11000000.0
2009-11-18 22:08:00,2.74196,2.74413,2.74139,2.74386,9380000.0
2009-11-18 22:09:00,2.74109,2.74455,2.73962,2.74443,7250000.0
2009-11-18 22:10:00,2.74101,2.74413,2.7406,2.7406,9750000.0
2009-11-18 22:11:00,2.74249,2.74379,2.7376,2.74333,5880000.0
2009-11-18 22:12:00,2.7425,2.74498,2.73972,2.73972,11250000.0
2009-11-18 22:13:00,2.74407,2.74562,2.74133,2.74562,9250000.0
2009-11-18 22:14:00,2.74204,2.74495,2.74124,2.7446,6000000.0
2009-11-18 22:15:00,2.74282,2.74462,2.73752,2.74358,9500000.0
2009-11-18 22:16:00,2.74182,2.74396,2.7412,2.74396,11000000.0
2009-11-18 22:17:00,2.74016,2.74368,2.73925,2.74111,7500000.0
2009-11-18 22:18:00,2.74339,2.7434,2.73956,2.74304,6750000.0
2009-11-18 22:19:00,2.73713,2.7431,2.73713,2.73989,8000000.0
2009-11-18 22:20:00,2.73977,2.74318,2.73973,2.74101,7000000.0
2009-11-18 22:21:00,2.74119,2.74291,2.74046,2.74291,9750000.0
2009-11-18 22:22:00,2.7426,2.74328,2.73882,2.73882,6000000.0
2009-11-18 22:23:00,2.74293,2.74317,2.73992,2.74262,12000000.0
2009-11-18 22:24:00,2.74332,2.74337,2.74058,2.74058,7500000.0
2009-11-18 22:25:00,2.74285,2.74287,2.73784,2.73784,11630000.0
2009-11-18 22:26:00,2.74208,2.74337,2.73763,2.7431,7880000.0
2009-11-18 22:27:00,2.74177,2.74177,2.73701,2.73989,10880000.0
2009-11-18 22:28:00,2.7432,2.74348,2.73747,2.74047,8630000.0
2009-11-18 22:29:00,2.74336,2.74336,2.7395,2.74274,11500000.0
2009-11-18 22:30:00,2.74349,2.74357,2.73907,2.74271,8380000.0
2009-11-18 22:31:00,2.74145,2.74295,2.7393,2.7393,8500000.0
2009-11-18 22:32:00,2.74185,2.74333,2.73842,2.74333,6000000.0
2009-11-18 22:33:00,2.74341,2.74374,2.74103,2.74103,7500000.0
2009-11-18 22:34:00,2.74332,2.74376,2.73842,2.74318,7750000.0
2009-11-18 22:35:00,2.74244,2.74312,2.73959,2.74312,8500000.0
2009-11-18 22:36:00,2.74384,2.74384,2.7405,2.7405,5500000.0
2009-11-18 22:37:00,2.73849,2.74303,2.73849,2.7427,8000000.0
2009-11-18 22:38:00,2.73996,2.74207,2.73904,2.74207,8500000.0
2009-11-18 22:39:00,2.74307,2.74307,2.74138,2.74277,8750000.0
2009-11-18 22:40:00,2.74023,2.74287,2.73958,2.74287,6250000.0
2009-11-18 22:41:00,2.74178,2.74348,2.73915,2.73915,10500000.0
2009-11-18 22:42:00,2.74153,2.74305,2.74106,2.74242,10880000.0
2009-11-18 22:43:00,2.74314,2.74329,2.73734,2.74159,8000000.0
2009-11-18 22:44:00,2.74299,2.74299,2.73898,2.73898,7500000.0
2009-11-18 22:45:00,2.74277,2.74277,2.74006,2.74006,8250000.0
2009-11-18 22:46:00,2.74045,2.74192,2.73835,2.73906,8500000.0
2009-11-18 22:47:00,2.74292,2.74292,2.73896,2.73985,8250000.0
2009-11-18 22:48:00,2.7408,2.7429,2.73917,2.74128,6750000.0
2009-11-18 22:49:00,2.74216,2.743,2.73615,2.73973,6000000.0
2009-11-18 22:50:00,2.74275,2.74305,2.73934,2.7428,6630000.0
2009-11-18 22:51:00,2.74246,2.74246,2.73848,2.74193,7000000.0
2009-11-18 22:52:00,2.74238,2.74251,2.7391,2.74251,7250000.0
2009-11-18 22:53:00,2.74065,2.74261,2.73877,2.74248,9750000.0
2009-11-18 22:54:00,2.74108,2.74308,2.73966,2.74308,9750000.0
2009-11-18 22:55:00,2.74285,2.74318,2.7371,2.73939,6250000.0
2009-11-18 22:56:00,2.74164,2.74164,2.73763,2.73763,5750000.0
2009-11-18 22:57:00,2.73903,2.74133,2.73903,2.73943,12750000.0
2009-11-18 22:58:00,2.73503,2.74159,2.73503,2.74108,8750000.0
2009-11-18 22:59:00,2.7397,2.74111,2.73797,2.74032,7750000.0
2009-11-18 23:00:00,2.74181,2.74181,2.73647,2.74099,10000000.0
2009-11-18 23:01:00,2.74044,2.74108,2.73583,2.74108,5500000.0
2009-11-18 23:02:00,2.74029,2.74205,2.73879,2.74037,6000000.0
2009-11-18 23:03:00,2.74091,2.74128,2.73761,2.73973,12250000.0
2009-11-18 23:04:00,2.73728,2.74028,2.73404,2.73909,8380000.0
2009-11-18 23:05:00,2.7398,2.7398,2.73521,2.73612,10250000.0
2009-11-18 23:06:00,2.73902,2.73961,2.73448,2.73833,6250000.0
2009-11-18 23:07:00,2.73425,2.73838,2.73397,2.73806,6500000.0
2009-11-18 23:08:00,2.73761,2.7385,2.73458,2.73612,9000000.0
2009-11-18 23:09:00,2.73701,2.73701,2.73033,2.73033,6750000.0
2009-11-18 23:10:00,2.73759,2.73759,2.73338,2.73463,10000000.0
2009-11-18 23:11:00,2.73411,2.737,2.73354,2.737,11130000.0
2009-11-18 23:12:00,2.73158,2.7375,2.73158,2.73468,10750000.0
2009-11-18 23:13:00,2.73646,2.73663,2.73127,2.73365,5880000.0
2009-11-18 23:14:00,2.73409,2.73772,2.73166,2.73684,6250000.0
2009-11-18 23:15:00,2.73507,2.73662,2.73467,2.73512,8130000.0
2009-11-18 23:16:00,2.73691,2.73763,2.73376,2.73437,8250000.0
2009-11-18 23:17:00,2.73783,2.73783,2.73295,2.73484,6250000.0
2009-11-18 23:18:00,2.73583,2.7374,2.73385,2.73385,6500000.0
2009-11-18 23:19:00,2.73421,2.73695,2.73298,2.73298,11750000.0
2009-11-18 23:20:00,2.73759,2.73767,2.73256,2.7373,6000000.0
2009-11-18 23:21:00,2.73654,2.73857,2.73521,2.73748,6750000.0
2009-11-18 23:22:00,2.73713,2.73797,2.7327,2.73797,10500000.0
2009-11-18 23:23:00,2.73712,2.7376,2.73094,2.73473,7000000.0
2009-11-18 23:24:00,2.73764,2.73764,2.73554,2.73687,5250000.0
2009-11-18 23:25:00,2.73702,2.73799,2.73498,2.73498,13250000.0
2009-11-18 23:26:00,2.73713,2.73714,2.73261,2.73704,9630000.0
2009-11-18 23:27:00,2.73531,2.7379,2.73366,2.73741,6880000.0
2009-11-18 23:28:00,2.73644,2.73724,2.73268,2.737,11500000.0
2009-11-18 23:29:00,2.73782,2.73786,2.73301,2.73786,10630000.0
2009-11-18 23:30:00,2.73355,2.73768,2.73328,2.73738,12000000.0
2009-11-18 23:31:00,2.7368,2.73735,2.73349,2.73498,7250000.0
2009-11-18 23:32:00,2.73696,2.73783,2.7358,2.73783,7750000.0
2009-11-18 23:33:00,2.73616,2.7379,2.73325,2.73325,6500000.0
2009-11-18 23:34:00,2.73467,2.73778,2.73467,2.73552,8750000.0
2009-11-18 23:35:00,2.73369,2.73714,2.73086,2.73086,8500000.0
2009-11-18 23:36:00,2.7378,2.73798,2.73604,2.73798,8500000.0
2009-11-18 23:37:00,2.73812,2.7383,2.73274,2.73274,11130000.0
2009-11-18 23:38:00,2.73671,2.73671,2.73337,2.73481,11000000.0
2009-11-18 23:39:00,2.73519,2.73792,2.73519,2.73727,6380000.0
2009-11-18 23:40:00,2.73423,2.73802,2.73393,2.73542,6000000.0
2009-11-18 23:41:00,2.73811,2.73811,2.73495,2.73495,9500000.0
2009-11-18 23:42:00,2.73658,2.73851,2.73465,2.7373,6000000.0
2009-11-18 23:43:00,2.73536,2.73821,2.73253,2.73807,7250000.0
2009-11-18 23:44:00,2.73833,2.73833,2.73211,2.73651,7250000.0
2009-11-18 23:45:00,2.73486,2.74025,2.73424,2.73632,12630000.0
2009-11-18 23:46:00,2.73834,2.73834,2.7325,2.73418,7630000.0
2009-11-18 23:47:00,2.73835,2.73841,2.73377,2.73727,6500000.0
2009-11-18 23:48:00,2.73431,2.73766,2.73431,2.73657,9250000.0
2009-11-18 23:49:00,2.73656,2.73723,2.73493,2.73704,7500000.0
2009-11-18 23:50:00,2.73846,2.73846,2.7342,2.73732,9500000.0
2009-11-18 23:51:00,2.7365,2.73755,2.73529,2.73583,5750000.0
2009-11-18 23:52:00,2.73546,2.7376,2.7345,2.73546,7130000.0
2009-11-18 23:53:00,2.73366,2.7378,2.73287,2.73576,6130000.0
2009-11-18 23:54:00,2.73876,2.73876,2.73571,2.73571,7500000.0
2009-11-18 23:55:00,2.7376,2.73785,2.73624,2.73785,11250000.0
2009-11-18 23:56:00,2.73904,2.73904,2.73405,2.73611,6250000.0
2009-11-18 23:57:00,2.73577,2.73731,2.7333,2.73731,6250000.0
2009-11-18 23:58:00,2.73664,2.73792,2.73304,2.73637,6250000.0
2009-11-18 23:59:00,2.73759,2.73832,2.73391,2.73832,7000000.0
2009-11-19 00:00:00,2.73491,2.73762,2.73365,2.73762,5250000.0
2009-11-19 00:01:00,2.73498,2.73832,2.73477,2.73792,6500000.0
2009-11-19 00:02:00,2.73802,2.73802,2.73126,2.73126,8000000.0
2009-11-19 00:03:00,2.73723,2.73824,2.73509,2.73794,11750000.0
2009-11-19 00:04:00,2.735,2.73888,2.7335,2.7335,8250000.0
2009-11-19 00:05:00,2.7377,2.73805,2.73621,2.73704,8750000.0
2009-11-19 00:06:00,2.73659,2.73695,2.73204,2.73467,7000000.0
2009-11-19 00:07:00,2.73804,2.73807,2.73413,2.73633,7380000.0
2009-11-19 00:08:00,2.73781,2.73781,2.735,2.735,5750000.0
2009-11-19 00:09:00,2.7374,2.7374,2.73511,2.73655,7750000.0
2009-11-19 00:10:00,2.73736,2.73736,2.73425,2.73719,10000000.0
2009-11-19 00:11:00,2.73532,2.73778,2.73532,2.73722,7500000.0
2009-11-19 00:12:00,2.73535,2.73823,2.73313,2.73781,15500000.0
2009-11-19 00:13:00,2.7376,2.73813,2.73556,2.7359,8500000.0
2009-11-19 00:14:00,2.73614,2.73919,2.73289,2.73779,10500000.0
2009-11-19 00:15:00,2.73687,2.73883,2.73612,2.73618,14000000.0
2009-11-19 00:16:00,2.73658,2.73693,2.73286,2.73405,15000000.0
2009-11-19 00:17:00,2.73487,2.7374,2.73379,2.73553,8750000.0
2009-11-19 00:18:00,2.73745,2.73745,2.7345,2.73703,7750000.0
2009-11-19 00:19:00,2.73768,2.73768,2.73296,2.73713,8250000.0
2009-11-19 00:20:00,2.73548,2.73739,2.73548,2.73739,8880000.0
2009-11-19 00:21:00,2.73621,2.73656,2.73215,2.73552,5750000.0
2009-11-19 00:22:00,2.73514,2.73889,2.73461,2.73664,15250000.0
2009-11-19 00:23:00,2.73868,2.73868,2.73496,2.73624,10250000.0
2009-11-19 00:24:00,2.73741,2.73827,2.73379,2.738,11500000.0
2009-11-19 00:25:00,2.73742,2.73775,2.73536,2.73536,8500000.0
2009-11-19 00:26:00,2.73853,2.73853,2.73599,2.73809,7500000.0
2009-11-19 00:27:00,2.73867,2.73867,2.7343,2.73574,5750000.0
2009-11-19 00:28:00,2.73797,2.73797,2.7317,2.73731,22750000.0
2009-11-19 00:29:00,2.73813,2.73865,2.73441,2.73794,11500000.0
2009-11-19 00:30:00,2.73751,2.73799,2.73467,2.73799,8750000.0
2009-11-19 00:31:00,2.73768,2.73785,2.73608,2.73765,7000000.0
2009-11-19 00:32:00,2.73531,2.73782,2.73337,2.73782,5750000.0
2009-11-19 00:34:00,2.73746,2.73753,2.73295,2.73295,7500000.0
2009-11-19 00:35:00,2.73801,2.7388,2.73651,2.73834,6000000.0
2009-11-19 00:36:00,2.73986,2.73986,2.7361,2.73853,7750000.0
2009-11-19 00:37:00,2.73804,2.73879,2.73685,2.73879,8750000.0
2009-11-19 00:38:00,2.73917,2.74052,2.73917,2.73997,7250000.0
2009-11-19 00:40:00,2.73882,2.73986,2.7373,2.73866,8000000.0
2009-11-19 00:41:00,2.73908,2.7396,2.73672,2.73888,10250000.0
2009-11-19 00:42:00,2.73682,2.73864,2.73662,2.73864,8250000.0
2009-11-19 00:43:00,2.73548,2.73939,2.73527,2.73664,9380000.0
2009-11-19 00:44:00,2.73684,2.73893,2.73594,2.73848,10260000.0
2009-11-19 00:45:00,2.73893,2.74032,2.73561,2.73876,8500000.0
2009-11-19 00:46:00,2.73911,2.74037,2.73747,2.73881,7250000.0
2009-11-19 00:47:00,2.73631,2.73845,2.73626,2.7384,6000000.0
2009-11-19 00:48:00,2.73809,2.74144,2.73518,2.73612,11250000.0
2009-11-19 00:49:00,2.73544,2.7387,2.73441,2.73746,7750000.0
2009-11-19 00:50:00,2.73631,2.74035,2.73481,2.73571,7630000.0
2009-11-19 00:51:00,2.73932,2.74008,2.73444,2.73444,11000000.0
2009-11-19 00:52:00,2.74116,2.74116,2.73798,2.73934,13750000.0
2009-11-19 00:53:00,2.73907,2.74079,2.73809,2.74079,7500000.0
2009-11-19 00:54:00,2.73908,2.73966,2.7379,2.73822,8500000.0
2009-11-19 00:55:00,2.73903,2.73953,2.73577,2.73953,15630000.0
2009-11-19 00:56:00,2.73867,2.74049,2.73694,2.73773,9750000.0
2009-11-19 00:57:00,2.73912,2.74109,2.7364,2.73852,10750000.0
2009-11-19 00:58:00,2.73953,2.73989,2.7361,2.73857,6000000.0
2009-11-19 00:59:00,2.73992,2.73992,2.73351,2.73742,7000000.0
2009-11-19 01:00:00,2.73733,2.73972,2.73252,2.73972,5630000.0
2009-11-19 01:01:00,2.73726,2.73873,2.73422,2.73779,9750000.0
2009-11-19 01:02:00,2.73706,2.73887,2.73444,2.73696,10380000.0
2009-11-19 01:03:00,2.73875,2.73927,2.73759,2.73805,5250000.0
2009-11-19 01:04:00,2.73844,2.73927,2.73351,2.73508,7750000.0
2009-11-19 01:05:00,2.73775,2.73951,2.73595,2.73724,10250000.0
2009-11-19 01:06:00,2.73765,2.74032,2.73565,2.73896,8000000.0
2009-11-19 01:07:00,2.73896,2.74002,2.73633,2.73633,7000000.0
2009-11-19 01:08:00,2.73947,2.73947,2.7353,2.73866,16500000.0
2009-11-19 01:09:00,2.73866,2.73866,2.73455,2.73455,5250000.0
2009-11-19 01:10:00,2.73888,2.7392,2.73391,2.73917,5500000.0
2009-11-19 01:11:00,2.7391,2.74058,2.73325,2.73936,17380000.0
2009-11-19 01:12:00,2.73761,2.73942,2.7341,2.73942,9500000.0
2009-11-19 01:13:00,2.73838,2.73838,2.73374,2.73374,15630000.0
2009-11-19 01:14:00,2.73719,2.73872,2.73362,2.73733,8500000.0
2009-11-19 01:15:00,2.73689,2.73998,2.73519,2.73592,5750000.0
2009-11-19 01:16:00,2.73999,2.74036,2.73397,2.74036,22500000.0
2009-11-19 01:17:00,2.73924,2.73944,2.735,2.73911,8500000.0
2009-11-19 01:18:00,2.73902,2.73925,2.73725,2.73725,11000000.0
2009-11-19 01:19:00,2.73717,2.74048,2.73467,2.74048,5750000.0
2009-11-19 01:20:00,2.73715,2.74014,2.73552,2.74014,9250000.0
2009-11-19 01:21:00,2.73684,2.74075,2.73684,2.74075,8500000.0
2009-11-19 01:22:00,2.73695,2.74007,2.73695,2.73894,12750000.0
2009-11-19 01:23:00,2.74028,2.74028,2.73715,2.73975,7250000.0
2009-11-19 01:24:00,2.73766,2.73978,2.73644,2.73931,7380000.0
2009-11-19 01:25:00,2.73963,2.74063,2.73581,2.73802,9500000.0
2009-11-19 01:26:00,2.73768,2.74023,2.73577,2.73766,11750000.0
2009-11-19 01:27:00,2.73738,2.73932,2.73432,2.73606,9500000.0
2009-11-19 01:28:00,2.73949,2.73949,2.7345,2.7345,8500000.0
2009-11-19 01:29:00,2.73689,2.74095,2.73324,2.74095,7000000.0
2009-11-19 01:30:00,2.73933,2.74078,2.73695,2.74078,6250000.0
2009-11-19 01:31:00,2.73945,2.73971,2.73779,2.73941,8130000.0
2009-11-19 01:32:00,2.73771,2.7401,2.73608,2.73867,6630000.0
2009-11-19 01:33:00,2.73963,2.7402,2.73408,2.73846,6750000.0
2009-11-19 01:34:00,2.73744,2.74031,2.73579,2.73985,9000000.0
2009-11-19 01:35:00,2.73737,2.73994,2.7357,2.7357,8130000.0
2009-11-19 01:36:00,2.73748,2.73944,2.73532,2.73745,12630000.0
2009-11-19 01:37:00,2.73944,2.73979,2.7347,2.73652,6250000.0
2009-11-19 01:38:00,2.73674,2.74048,2.73531,2.74048,8000000.0
2009-11-19 01:39:00,2.73497,2.74034,2.73497,2.73834,6750000.0
2009-11-19 01:40:00,2.73729,2.73956,2.73458,2.73956,6010000.0
2009-11-19 01:41:00,2.73845,2.73928,2.73538,2.73774,9750000.0
2009-11-19 01:42:00,2.74067,2.74067,2.73413,2.73773,9630000.0
2009-11-19 01:43:00,2.74081,2.74081,2.7372,2.7372,8380000.0
2009-11-19 01:44:00,2.73954,2.73959,2.73512,2.73738,8630000.0
2009-11-19 01:45:00,2.7388,2.74016,2.73771,2.74016,7500000.0
2009-11-19 01:46:00,2.73988,2.73988,2.73416,2.73739,10500000.0
2009-11-19 01:47:00,2.73718,2.74009,2.73297,2.74003,9250000.0
2009-11-19 01:48:00,2.74006,2.7405,2.73459,2.74028,16250000.0
2009-11-19 01:49:00,2.73952,2.74005,2.73426,2.73426,10750000.0
2009-11-19 01:50:00,2.73974,2.74151,2.73652,2.73699,15750000.0
2009-11-19 01:51:00,2.73909,2.74056,2.73896,2.74056,9750000.0
2009-11-19 01:52:00,2.73701,2.74117,2.73658,2.74117,6260000.0
2009-11-19 01:53:00,2.74032,2.74032,2.73597,2.73932,8130000.0
2009-11-19 01:54:00,2.73874,2.74092,2.73604,2.73856,11250000.0
2009-11-19 01:55:00,2.74022,2.74167,2.73814,2.7401,9250000.0
2009-11-19 01:56:00,2.74091,2.74091,2.73743,2.73899,6500000.0
2009-11-19 01:57:00,2.73891,2.74021,2.73813,2.73816,9500000.0
2009-11-19 01:58:00,2.73738,2.74114,2.73738,2.73907,6250000.0
2009-11-19 02:01:00,2.74042,2.74053,2.73843,2.73946,5750000.0
2009-11-19 02:02:00,2.73828,2.7404,2.73696,2.73925,5750000.0
2009-11-19 02:03:00,2.73985,2.74055,2.73664,2.73995,10500000.0
2009-11-19 02:04:00,2.73808,2.74178,2.73643,2.74051,7000000.0
2009-11-19 02:05:00,2.74146,2.74164,2.73659,2.7374,6250000.0
2009-11-19 02:06:00,2.74156,2.74161,2.73689,2.73867,9500000.0
2009-11-19 02:07:00,2.7416,2.74161,2.7381,2.73871,5130000.0
2009-11-19 02:08:00,2.74187,2.74187,2.73519,2.73519,6500000.0
2009-11-19 02:09:00,2.74197,2.74197,2.73533,2.73618,6500000.0
2009-11-19 02:10:00,2.73993,2.74096,2.73575,2.74043,7000000.0
2009-11-19 02:11:00,2.74027,2.74051,2.73906,2.74051,10000000.0
2009-11-19 02:12:00,2.74128,2.74128,2.73706,2.73849,5630000.0
2009-11-19 02:13:00,2.74075,2.74075,2.73631,2.73631,7000000.0
2009-11-19 02:14:00,2.74026,2.74065,2.73739,2.74065,6250000.0
2009-11-19 02:15:00,2.74106,2.74121,2.7363,2.7363,8750000.0
2009-11-19 02:16:00,2.74007,2.74104,2.73866,2.73866,7500000.0
2009-11-19 02:17:00,2.74164,2.74164,2.73751,2.74041,8500000.0
2009-11-19 02:18:00,2.7375,2.74084,2.73748,2.74084,7000000.0
2009-11-19 02:19:00,2.74126,2.74126,2.7365,2.73871,8500000.0
2009-11-19 02:20:00,2.74077,2.74081,2.73739,2.74081,8250000.0
2009-11-19 02:21:00,2.7407,2.7407,2.73764,2.73764,7880000.0
2009-11-19 02:22:00,2.73911,2.74175,2.73686,2.73925,8000000.0
2009-11-19 02:23:00,2.74143,2.742,2.73922,2.74164,7500000.0
2009-11-19 02:24:00,2.74195,2.74213,2.73643,2.7416,8000000.0
2009-11-19 02:25:00,2.74017,2.74129,2.73893,2.74119,6000000.0
2009-11-19 02:26:00,2.74159,2.74238,2.73498,2.74163,16630000.0
2009-11-19 02:27:00,2.73965,2.74111,2.73852,2.73979,6630000.0
2009-11-19 02:28:00,2.74153,2.74165,2.73674,2.73674,15130000.0
2009-11-19 02:29:00,2.74069,2.74269,2.7347,2.73626,8750000.0
2009-11-19 02:30:00,2.73891,2.74178,2.73763,2.74178,8750000.0
2009-11-19 02:31:00,2.74223,2.74223,2.73658,2.74122,17250000.0
2009-11-19 02:32:00,2.74044,2.74357,2.73973,2.74212,6750000.0
2009-11-19 02:33:00,2.7407,2.74229,2.73886,2.73916,6630000.0
2009-11-19 02:34:00,2.74197,2.7421,2.73861,2.74056,6250000.0
2009-11-19 02:35:00,2.74216,2.74216,2.73659,2.73939,6500000.0
2009-11-19 02:36:00,2.73737,2.74177,2.73737,2.7406,6880000.0
2009-11-19 02:37:00,2.74211,2.74225,2.73978,2.73978,7380000.0
2009-11-19 02:38:00,2.74208,2.7421,2.73928,2.73928,6880000.0
2009-11-19 02:39:00,2.74042,2.74201,2.73928,2.73981,7630000.0
2009-11-19 02:40:00,2.74188,2.74188,2.73767,2.73898,11000000.0
2009-11-19 02:41:00,2.73721,2.74172,2.73721,2.74172,7000000.0
2009-11-19 02:42:00,2.74176,2.74176,2.73774,2.73992,5500000.0
2009-11-19 02:43:00,2.74015,2.74114,2.73916,2.73916,5750000.0
2009-11-19 02:44:00,2.74129,2.74133,2.73849,2.74133,9000000.0
2009-11-19 02:45:00,2.74083,2.74251,2.73861,2.74251,11630000.0
2009-11-19 02:46:00,2.74096,2.74227,2.74017,2.74172,7500000.0
2009-11-19 02:47:00,2.74265,2.74265,2.73972,2.74076,6000000.0
2009-11-19 02:48:00,2.74243,2.74243,2.73783,2.74211,13000000.0
2009-11-19 02:49:00,2.74026,2.74247,2.7386,2.74247,8250000.0
2009-11-19 02:50:00,2.74042,2.74255,2.73632,2.74255,9500000.0
2009-11-19 02:51:00,2.73688,2.74265,2.73688,2.74265,9250000.0
2009-11-19 02:52:00,2.73993,2.74315,2.73837,2.73837,7630000.0
2009-11-19 02:53:00,2.74059,2.74271,2.73817,2.74107,8000000.0
2009-11-19 02:54:00,2.74317,2.74317,2.73658,2.73948,11500000.0
2009-11-19 02:55:00,2.74051,2.74173,2.73635,2.7395,5500000.0
2009-11-19 02:56:00,2.74105,2.74134,2.73802,2.74134,9000000.0
2009-11-19 02:57:00,2.74189,2.74221,2.73587,2.74025,6250000.0
2009-11-19 02:58:00,2.73959,2.7418,2.7383,2.74177,9750000.0
2009-11-19 02:59:00,2.73975,2.74101,2.73856,2.74049,10500000.0
2009-11-19 03:00:00,2.74061,2.74127,2.73645,2.74127,7750000.0
2009-11-19 03:01:00,2.73857,2.74137,2.73733,2.74087,10750000.0
2009-11-19 03:02:00,2.74058,2.74167,2.73711,2.73711,7750000.0
2009-11-19 03:03:00,2.73975,2.74148,2.73825,2.73825,8250000.0
2009-11-19 03:04:00,2.73802,2.74068,2.73661,2.73877,8130000.0
2009-11-19 03:05:00,2.74167,2.74231,2.74035,2.74231,7750000.0
2009-11-19 03:06:00,2.73967,2.74141,2.73499,2.74055,12250000.0
2009-11-19 03:07:00,2.74015,2.7414,2.73636,2.73761,9750000.0
2009-11-19 03:08:00,2.74197,2.74277,2.7386,2.7386,8500000.0
2009-11-19 03:09:00,2.74003,2.74245,2.74003,2.74245,10500000.0
2009-11-19 03:10:00,2.73979,2.74259,2.73895,2.74259,7000000.0
2009-11-19 03:11:00,2.73926,2.74489,2.73926,2.74252,6250000.0
2009-11-19 03:12:00,2.74147,2.74328,2.74147,2.74206,7250000.0
2009-11-19 03:13:00,2.74315,2.74315,2.73866,2.74037,6000000.0
2009-11-19 03:14:00,2.74282,2.7435,2.73967,2.73967,5500000.0
2009-11-19 03:15:00,2.74446,2.74446,2.73825,2.74285,11000000.0
2009-11-19 03:16:00,2.74408,2.74408,2.7395,2.74358,10500000.0
2009-11-19 03:17:00,2.74217,2.74408,2.73958,2.73958,5750000.0
2009-11-19 03:18:00,2.74474,2.74474,2.74031,2.7422,8250000.0
2009-11-19 03:19:00,2.74223,2.74441,2.74129,2.74168,8750000.0
2009-11-19 03:20:00,2.74412,2.7443,2.74072,2.74072,9500000.0
2009-11-19 03:21:00,2.74089,2.74599,2.74081,2.74363,8750000.0
2009-11-19 03:22:00,2.74347,2.7442,2.73923,2.7442,7250000.0
2009-11-19 03:23:00,2.74325,2.74504,2.74307,2.74307,6000000.0
2009-11-19 03:24:00,2.74278,2.74477,2.74124,2.74468,10750000.0
2009-11-19 03:25:00,2.74563,2.74563,2.74117,2.74479,5630000.0
2009-11-19 03:26:00,2.74351,2.7453,2.7395,2.74423,5500000.0
2009-11-19 03:27:00,2.74156,2.7449,2.74011,2.7449,7130000.0
2009-11-19 03:28:00,2.74293,2.74649,2.74097,2.74097,12250000.0
2009-11-19 03:29:00,2.74654,2.74654,2.74167,2.7446,8250000.0
2009-11-19 03:30:00,2.74378,2.74704,2.74147,2.74462,8250000.0
2009-11-19 03:31:00,2.74539,2.74672,2.74192,2.74401,9750000.0
2009-11-19 03:32:00,2.74468,2.74542,2.73965,2.74428,8500000.0
2009-11-19 03:33:00,2.7451,2.74623,2.74272,2.74545,7250000.0
2009-11-19 03:34:00,2.74011,2.74552,2.74011,2.74347,7000000.0
2009-11-19 03:35:00,2.74383,2.74642,2.74302,2.74624,7250000.0
2009-11-19 03:36:00,2.74605,2.74605,2.7412,2.74438,12130000.0
2009-11-19 03:37:00,2.74514,2.74671,2.74341,2.74351,6000000.0
2009-11-19 03:38:00,2.74638,2.74638,2.74033,2.74033,7750000.0
2009-11-19 03:39:00,2.74548,2.74567,2.74206,2.74332,13250000.0
2009-11-19 03:40:00,2.74603,2.74635,2.74326,2.74594,9500000.0
2009-11-19 03:41:00,2.74558,2.7464,2.74412,2.74555,7630000.0
2009-11-19 03:42:00,2.74642,2.74771,2.74353,2.74513,9500000.0
2009-11-19 03:43:00,2.74545,2.74774,2.7422,2.74748,10000000.0
2009-11-19 03:44:00,2.74665,2.74685,2.74153,2.74551,5500000.0
2009-11-19 03:45:00,2.74661,2.74777,2.74533,2.74676,14750000.0
2009-11-19 03:46:00,2.74648,2.7472,2.74506,2.74645,6500000.0
2009-11-19 03:47:00,2.74707,2.74751,2.74366,2.7457,6000000.0
2009-11-19 03:48:00,2.74643,2.74724,2.74128,2.74567,7880000.0
2009-11-19 03:49:00,2.74685,2.74697,2.745,2.74667,7250000.0
2009-11-19 03:50:00,2.74637,2.74698,2.74515,2.74658,6750000.0
2009-11-19 03:51:00,2.7463,2.7469,2.74336,2.74562,10500000.0
2009-11-19 03:52:00,2.74652,2.74716,2.74294,2.74515,7500000.0
2009-11-19 03:53:00,2.74523,2.74694,2.74204,2.74204,10750000.0
2009-11-19 03:54:00,2.74521,2.74636,2.74151,2.74553,13380000.0
2009-11-19 03:55:00,2.74515,2.74622,2.74386,2.74457,6000000.0
2009-11-19 03:56:00,2.74447,2.74524,2.744,2.744,5250000.0
2009-11-19 03:57:00,2.74504,2.74542,2.74178,2.74528,9630000.0
2009-11-19 03:58:00,2.74482,2.7459,2.74397,2.74449,7750000.0
2009-11-19 03:59:00,2.74415,2.74522,2.73951,2.73951,10750000.0
2009-11-19 04:00:00,2.74478,2.74588,2.74031,2.74422,7000000.0
2009-11-19 04:01:00,2.74514,2.7474,2.74278,2.7465,11250000.0
2009-11-19 04:02:00,2.74743,2.74743,2.74121,2.74121,7000000.0
2009-11-19 04:03:00,2.74438,2.74897,2.74288,2.74681,8750000.0
2009-11-19 04:04:00,2.74471,2.74813,2.74249,2.74813,10500000.0
2009-11-19 04:05:00,2.74421,2.74825,2.74216,2.74825,6750000.0
2009-11-19 04:06:00,2.74724,2.75044,2.74308,2.74586,9250000.0
2009-11-19 04:07:00,2.74328,2.74779,2.74328,2.74601,6250000.0
2009-11-19 04:08:00,2.74371,2.74828,2.74371,2.74828,10000000.0
2009-11-19 04:09:00,2.74912,2.74912,2.74689,2.74808,11250000.0
2009-11-19 04:10:00,2.74728,2.74881,2.7447,2.74881,8380000.0
2009-11-19 04:11:00,2.74575,2.74873,2.74354,2.74733,9250000.0
2009-11-19 04:12:00,2.74766,2.74827,2.74482,2.74482,5500000.0
2009-11-19 04:13:00,2.74639,2.74788,2.74235,2.74551,5500000.0
2009-11-19 04:14:00,2.7453,2.74857,2.74442,2.74857,7130000.0
2009-11-19 04:15:00,2.74588,2.75042,2.74529,2.74529,8750000.0
2009-11-19 04:16:00,2.74755,2.74872,2.74682,2.74719,5750000.0
2009-11-19 04:17:00,2.75025,2.75025,2.74513,2.74816,8630000.0
2009-11-19 04:18:00,2.74765,2.74872,2.74628,2.74857,12250000.0
2009-11-19 04:19:00,2.74763,2.74842,2.74401,2.74742,7500000.0
2009-11-19 04:20:00,2.74759,2.74841,2.74303,2.74834,7250000.0
2009-11-19 04:21:00,2.74685,2.74819,2.74562,2.74708,5500000.0
2009-11-19 04:22:00,2.74701,2.74897,2.74595,2.74897,6750000.0
2009-11-19 04:23:00,2.74835,2.74879,2.74247,2.74458,8750000.0
2009-11-19 04:24:00,2.74797,2.74868,2.74567,2.74868,7500000.0
2009-11-19 04:25:00,2.74865,2.74877,2.74567,2.7478,7750000.0
2009-11-19 04:26:00,2.7469,2.74883,2.74641,2.7482,9750000.0
2009-11-19 04:27:00,2.74864,2.74867,2.74513,2.74755,8500000.0
2009-11-19 04:28:00,2.74893,2.75029,2.74577,2.74807,10000000.0
2009-11-19 04:29:00,2.74971,2.75052,2.74637,2.7484,8500000.0
2009-11-19 04:30:00,2.75,2.75,2.74443,2.74795,9000000.0
2009-11-19 04:31:00,2.74789,2.75178,2.74626,2.74985,9500000.0
2009-11-19 04:32:00,2.74861,2.74994,2.74716,2.74773,7750000.0
2009-11-19 04:33:00,2.74889,2.75061,2.74482,2.7467,15380000.0
2009-11-19 04:34:00,2.74412,2.74891,2.74333,2.7457,6750000.0
2009-11-19 04:35:00,2.74807,2.74858,2.74436,2.74436,8250000.0
2009-11-19 04:36:00,2.74826,2.74867,2.74248,2.74727,13000000.0
2009-11-19 04:37:00,2.74671,2.749,2.74584,2.749,5750000.0
2009-11-19 04:38:00,2.74698,2.74698,2.74414,2.7445,6250000.0
2009-11-19 04:39:00,2.74797,2.74824,2.74462,2.74626,8750000.0
2009-11-19 04:40:00,2.74622,2.74807,2.74568,2.74719,7250000.0
2009-11-19 04:41:00,2.74345,2.74753,2.74345,2.74529,6500000.0
2009-11-19 04:42:00,2.74704,2.74836,2.74609,2.74717,10000000.0
2009-11-19 04:43:00,2.74685,2.74773,2.74613,2.74755,7380000.0
2009-11-19 04:44:00,2.74649,2.74715,2.74209,2.74647,7500000.0
2009-11-19 04:45:00,2.7472,2.74732,2.73909,2.74032,8500000.0
2009-11-19 04:46:00,2.74363,2.74684,2.74188,2.74684,7000000.0
2009-11-19 04:47:00,2.74619,2.74757,2.74242,2.74757,9250000.0
2009-11-19 04:48:00,2.74622,2.74816,2.74316,2.74816,9750000.0
2009-11-19 04:49:00,2.74211,2.74632,2.74177,2.74555,8750000.0
2009-11-19 04:50:00,2.74606,2.74618,2.74022,2.74266,9260000.0
2009-11-19 04:51:00,2.74495,2.74881,2.74306,2.74881,6250000.0
2009-11-19 04:52:00,2.74732,2.74818,2.7422,2.74818,11000000.0
2009-11-19 04:53:00,2.74594,2.74832,2.74156,2.74489,5250000.0
2009-11-19 04:54:00,2.73863,2.74597,2.73863,2.74405,10500000.0
2009-11-19 04:55:00,2.74797,2.74883,2.7451,2.74849,6500000.0
2009-11-19 04:56:00,2.74786,2.74821,2.7429,2.74489,12000000.0
2009-11-19 04:57:00,2.746,2.7483,2.74402,2.7456,7250000.0
2009-11-19 04:58:00,2.74392,2.74852,2.74293,2.74852,12250000.0
2009-11-19 04:59:00,2.74491,2.74791,2.74361,2.7444,9500000.0
2009-11-19 05:00:00,2.74822,2.74885,2.74759,2.74829,7880000.0
2009-11-19 05:01:00,2.74717,2.74894,2.74456,2.74803,10750000.0
2009-11-19 05:02:00,2.74601,2.75026,2.74601,2.74853,8880000.0
2009-11-19 05:03:00,2.75037,2.75053,2.74626,2.74771,6630000.0
2009-11-19 05:04:00,2.74734,2.75038,2.74734,2.74974,10380000.0
2009-11-19 05:05:00,2.7489,2.74894,2.74462,2.74558,7750000.0
2009-11-19 05:06:00,2.74781,2.74863,2.74296,2.74775,6250000.0
2009-11-19 05:07:00,2.74333,2.74835,2.74333,2.74835,5250000.0
2009-11-19 05:08:00,2.74581,2.74867,2.74526,2.7485,5500000.0
2009-11-19 05:09:00,2.74703,2.74802,2.74615,2.74802,9630000.0
2009-11-19 05:10:00,2.74599,2.74892,2.74599,2.74892,8500000.0
2009-11-19 05:11:00,2.74518,2.74795,2.74476,2.74732,8250000.0
2009-11-19 05:12:00,2.74545,2.74744,2.7444,2.74602,5250000.0
2009-11-19 05:13:00,2.74866,2.74866,2.74151,2.74662,10000000.0
2009-11-19 05:14:00,2.74647,2.74781,2.74555,2.7469,7000000.0
2009-11-19 05:15:00,2.74541,2.74721,2.7436,2.74584,8500000.0
2009-11-19 05:16:00,2.74581,2.74779,2.74465,2.74576,10380000.0
2009-11-19 05:17:00,2.7472,2.74822,2.74527,2.7477,10000000.0
2009-11-19 05:18:00,2.74712,2.74712,2.74124,2.74472,8750000.0
2009-11-19 05:19:00,2.74769,2.74771,2.74335,2.74537,8500000.0
2009-11-19 05:20:00,2.74748,2.74748,2.743,2.74646,8500000.0
2009-11-19 05:21:00,2.7463,2.74821,2.74491,2.74644,14130000.0
2009-11-19 05:22:00,2.7456,2.74678,2.7447,2.74511,6250000.0
2009-11-19 05:23:00,2.74602,2.74686,2.74279,2.74623,10250000.0
2009-11-19 05:24:00,2.74583,2.74654,2.74067,2.74618,8250000.0
2009-11-19 05:25:00,2.74715,2.7485,2.74495,2.74696,5250000.0
2009-11-19 05:26:00,2.74712,2.74712,2.74263,2.74594,13380000.0
2009-11-19 05:27:00,2.74586,2.7478,2.74293,2.7478,6630000.0
2009-11-19 05:28:00,2.74618,2.74702,2.74308,2.74308,15000000.0
2009-11-19 05:29:00,2.7429,2.74658,2.7429,2.74658,7250000.0
2009-11-19 05:30:00,2.74584,2.74741,2.74401,2.74663,13750000.0
2009-11-19 05:31:00,2.74597,2.74831,2.74547,2.74747,5500000.0
2009-11-19 05:32:00,2.74748,2.74879,2.74517,2.7468,5500000.0
2009-11-19 05:33:00,2.74748,2.74918,2.74618,2.74618,8750000.0
2009-11-19 05:34:00,2.74764,2.74764,2.74379,2.74417,11000000.0
2009-11-19 05:35:00,2.74603,2.74784,2.7426,2.7426,7750000.0
2009-11-19 05:36:00,2.74761,2.74845,2.74461,2.74845,7500000.0
2009-11-19 05:37:00,2.74824,2.74824,2.74405,2.74405,6630000.0
2009-11-19 05:38:00,2.74858,2.74921,2.74779,2.74826,11130000.0
2009-11-19 05:39:00,2.74803,2.74859,2.7446,2.745,12000000.0
2009-11-19 05:40:00,2.74728,2.74936,2.7464,2.74812,6630000.0
2009-11-19 05:41:00,2.74783,2.74797,2.74392,2.74544,6000000.0
2009-11-19 05:42:00,2.74812,2.74857,2.748,2.748,6000000.0
2009-11-19 05:43:00,2.74751,2.74847,2.74364,2.74756,16500000.0
2009-11-19 05:44:00,2.74386,2.74798,2.74386,2.74798,11500000.0
2009-11-19 05:45:00,2.74509,2.74899,2.74509,2.74853,11130000.0
2009-11-19 05:46:00,2.74764,2.74864,2.74316,2.74848,15250000.0
2009-11-19 05:47:00,2.74458,2.74973,2.74458,2.74829,14500000.0
2009-11-19 05:48:00,2.74812,2.74885,2.74357,2.74813,11500000.0
2009-11-19 05:49:00,2.7483,2.7483,2.74039,2.74039,19250000.0
2009-11-19 05:50:00,2.74604,2.7491,2.74502,2.74873,7500000.0
2009-11-19 05:51:00,2.74659,2.74936,2.74443,2.74908,16750000.0
2009-11-19 05:52:00,2.74544,2.74972,2.74544,2.74895,9250000.0
2009-11-19 05:53:00,2.7495,2.74985,2.74516,2.74957,13750000.0
2009-11-19 05:54:00,2.74494,2.74857,2.74478,2.74491,7750000.0
2009-11-19 05:55:00,2.74586,2.74939,2.74467,2.74879,20000000.0
2009-11-19 05:56:00,2.74794,2.74867,2.7428,2.74858,6380000.0
2009-11-19 05:57:00,2.74936,2.74987,2.74576,2.74823,21630000.0
2009-11-19 05:58:00,2.74751,2.75018,2.74751,2.74967,6250000.0
2009-11-19 05:59:00,2.7481,2.74874,2.74089,2.74856,13130000.0
2009-11-19 06:00:00,2.74632,2.74922,2.74555,2.7469,10750000.0
2009-11-19 06:01:00,2.74884,2.74936,2.74458,2.74712,11750000.0
2009-11-19 06:02:00,2.74786,2.74896,2.74512,2.74744,12130000.0
2009-11-19 06:03:00,2.74754,2.74888,2.74637,2.74803,8750000.0
2009-11-19 06:04:00,2.74769,2.74873,2.74549,2.7485,10000000.0
2009-11-19 06:05:00,2.74814,2.74895,2.74287,2.74878,17630000.0
2009-11-19 06:06:00,2.74832,2.74885,2.74711,2.74817,10000000.0
2009-11-19 06:07:00,2.74913,2.7495,2.7466,2.74862,7250000.0
2009-11-19 06:08:00,2.74688,2.74926,2.74133,2.74584,13000000.0
2009-11-19 06:09:00,2.74867,2.75079,2.74626,2.74948,15750000.0
2009-11-19 06:10:00,2.74675,2.75109,2.74615,2.74963,7380000.0
2009-11-19 06:11:00,2.74857,2.74972,2.74748,2.74972,12000000.0
2009-11-19 06:12:00,2.74663,2.74966,2.74348,2.74918,6250000.0
2009-11-19 06:13:00,2.74863,2.7499,2.74733,2.74874,10250000.0
2009-11-19 06:14:00,2.75079,2.75079,2.74724,2.74969,10130000.0
2009-11-19 06:15:00,2.74859,2.75106,2.74683,2.75106,5500000.0
2009-11-19 06:16:00,2.7458,2.75108,2.7458,2.75108,6500000.0
2009-11-19 06:17:00,2.74748,2.7504,2.74454,2.74807,7750000.0
2009-11-19 06:18:00,2.74947,2.75059,2.74551,2.74831,14750000.0
2009-11-19 06:19:00,2.74897,2.75042,2.74745,2.75023,9000000.0
2009-11-19 06:20:00,2.75066,2.75066,2.7473,2.74884,8000000.0
2009-11-19 06:21:00,2.75024,2.75038,2.74785,2.74967,9130000.0
2009-11-19 06:22:00,2.74844,2.75028,2.7437,2.74588,5500000.0
2009-11-19 06:23:00,2.74934,2.7507,2.74726,2.74726,6250000.0
2009-11-19 06:24:00,2.74726,2.75053,2.74726,2.7499,6500000.0
2009-11-19 06:25:00,2.75141,2.75218,2.74708,2.75218,7880000.0
2009-11-19 06:26:00,2.74943,2.74985,2.74506,2.74674,8000000.0
2009-11-19 06:27:00,2.75106,2.75106,2.7464,2.7464,6750000.0
2009-11-19 06:28:00,2.7458,2.7501,2.74554,2.74672,10000000.0
2009-11-19 06:29:00,2.74925,2.74958,2.74629,2.74806,5750000.0
2009-11-19 06:30:00,2.75,2.75054,2.74773,2.75009,9000000.0
2009-11-19 06:31:00,2.74957,2.75136,2.74703,2.75053,9000000.0
2009-11-19 06:32:00,2.74868,2.75171,2.74644,2.74737,9500000.0
2009-11-19 06:33:00,2.74838,2.75004,2.74757,2.74944,9750000.0
2009-11-19 06:34:00,2.74734,2.75039,2.74404,2.74706,7380000.0
2009-11-19 06:35:00,2.74542,2.74999,2.74373,2.74616,10130000.0
2009-11-19 06:36:00,2.74823,2.74984,2.7449,2.74891,9250000.0
2009-11-19 06:37:00,2.74658,2.74852,2.74658,2.74661,8500000.0
2009-11-19 06:38:00,2.7482,2.7482,2.74276,2.74605,8000000.0
2009-11-19 06:39:00,2.75014,2.75014,2.74297,2.74915,7500000.0
2009-11-19 06:40:00,2.74974,2.75008,2.74513,2.74964,7880000.0
2009-11-19 06:41:00,2.74789,2.74947,2.74537,2.74843,6630000.0
2009-11-19 06:42:00,2.74973,2.74988,2.74797,2.74977,6000000.0
2009-11-19 06:43:00,2.74887,2.74962,2.74488,2.7458,6880000.0
2009-11-19 06:44:00,2.74529,2.74867,2.74501,2.74628,5750000.0
2009-11-19 06:45:00,2.74835,2.74925,2.74488,2.74579,10750000.0
2009-11-19 06:46:00,2.74869,2.74915,2.74319,2.74644,10000000.0
2009-11-19 06:47:00,2.74673,2.75078,2.74555,2.74729,8250000.0
2009-11-19 06:48:00,2.74828,2.75048,2.74618,2.74968,8010000.0
2009-11-19 06:49:00,2.74968,2.74968,2.74348,2.74611,8750000.0
2009-11-19 06:50:00,2.74884,2.75068,2.7467,2.75068,9880000.0
2009-11-19 06:51:00,2.74942,2.75124,2.74484,2.74975,8750000.0
2009-11-19 06:52:00,2.74757,2.74967,2.74494,2.74494,8500000.0
2009-11-19 06:53:00,2.74495,2.74962,2.74495,2.74711,7500000.0
2009-11-19 06:54:00,2.749,2.74995,2.74768,2.74977,6000000.0
2009-11-19 06:55:00,2.74787,2.74952,2.74624,2.74932,8880000.0
2009-11-19 06:56:00,2.74887,2.74975,2.74445,2.74592,6250000.0
2009-11-19 06:57:00,2.74967,2.75126,2.74573,2.74681,8250000.0
2009-11-19 06:58:00,2.74589,2.7506,2.74589,2.75009,7380000.0
2009-11-19 06:59:00,2.74975,2.75074,2.74594,2.74594,5500000.0
2009-11-19 07:00:00,2.74899,2.7505,2.74522,2.74522,8630000.0
2009-11-19 07:01:00,2.74482,2.7509,2.74482,2.7509,5750000.0
2009-11-19 07:02:00,2.74882,2.75089,2.74785,2.75089,6250000.0
2009-11-19 07:03:00,2.74893,2.75112,2.74504,2.75098,5250000.0
2009-11-19 07:04:00,2.74774,2.75151,2.74745,2.74745,9510000.0
2009-11-19 07:05:00,2.74989,2.75112,2.74719,2.74719,8500000.0
2009-11-19 07:06:00,2.75079,2.75133,2.74389,2.74634,9000000.0
2009-11-19 07:07:00,2.74937,2.75042,2.74758,2.74969,8250000.0
2009-11-19 07:08:00,2.75148,2.75148,2.74773,2.74959,8500000.0
2009-11-19 07:09:00,2.74626,2.75124,2.74626,2.75032,6250000.0
2009-11-19 07:10:00,2.75089,2.75089,2.74532,2.74549,8500000.0
2009-11-19 07:11:00,2.74795,2.75023,2.74637,2.7477,8500000.0
2009-11-19 07:12:00,2.75021,2.75031,2.74744,2.74791,6380000.0
2009-11-19 07:13:00,2.74619,2.74964,2.74619,2.74911,10500000.0
2009-11-19 07:14:00,2.74926,2.74971,2.74628,2.7494,10750000.0
2009-11-19 07:15:00,2.75,2.75016,2.74486,2.75016,17250000.0
2009-11-19 07:16:00,2.74972,2.74972,2.74431,2.74431,7750000.0
2009-11-19 07:17:00,2.74777,2.74878,2.74692,2.74821,6250000.0
2009-11-19 07:18:00,2.74808,2.7508,2.7459,2.7508,5750000.0
2009-11-19 07:19:00,2.74868,2.74908,2.74579,2.74579,10250000.0
2009-11-19 07:20:00,2.74906,2.75043,2.7475,2.74915,8250000.0
2009-11-19 07:21:00,2.74776,2.75026,2.74566,2.74759,7130000.0
2009-11-19 07:22:00,2.74949,2.74971,2.7467,2.74911,9500000.0
2009-11-19 07:23:00,2.74766,2.75004,2.74465,2.74562,5500000.0
2009-11-19 07:24:00,2.75036,2.75036,2.74222,2.74952,11500000.0
2009-11-19 07:25:00,2.74985,2.74985,2.74595,2.74902,5880000.0
2009-11-19 07:26:00,2.7483,2.7505,2.74685,2.74971,7500000.0
2009-11-19 07:27:00,2.75033,2.75151,2.74582,2.75151,7750000.0
2009-11-19 07:28:00,2.7496,2.75051,2.74474,2.74927,7500000.0
2009-11-19 07:29:00,2.7461,2.75014,2.74576,2.74793,7750000.0
2009-11-19 07:30:00,2.74918,2.74933,2.74584,2.74621,6500000.0
2009-11-19 07:31:00,2.75063,2.75063,2.74594,2.75033,10130000.0
2009-11-19 07:32:00,2.75073,2.75192,2.74952,2.75192,8250000.0
2009-11-19 07:33:00,2.7492,2.74978,2.7445,2.74719,12250000.0
2009-11-19 07:34:00,2.74935,2.75115,2.74781,2.75022,5500000.0
2009-11-19 07:35:00,2.75046,2.75123,2.74533,2.74533,9500000.0
2009-11-19 07:36:00,2.749,2.75083,2.74496,2.75083,14750000.0
2009-11-19 07:37:00,2.74877,2.75017,2.74806,2.74904,8500000.0
2009-11-19 07:38:00,2.74804,2.75065,2.74559,2.74585,8750000.0
2009-11-19 07:39:00,2.74703,2.75084,2.74703,2.75043,11750000.0
2009-11-19 07:40:00,2.74881,2.74945,2.74588,2.74945,6500000.0
2009-11-19 07:41:00,2.74967,2.75009,2.74581,2.74879,6750000.0
2009-11-19 07:42:00,2.74844,2.74917,2.74736,2.74781,10510000.0
2009-11-19 07:43:00,2.74971,2.75105,2.74638,2.75103,8250000.0
2009-11-19 07:44:00,2.74378,2.75082,2.74378,2.74906,7250000.0
2009-11-19 07:45:00,2.74936,2.74986,2.74443,2.74873,8500000.0
2009-11-19 07:46:00,2.74843,2.75118,2.74739,2.75063,11380000.0
2009-11-19 07:47:00,2.74894,2.74989,2.74552,2.74709,6000000.0
2009-11-19 07:48:00,2.74847,2.75096,2.74724,2.7496,10250000.0
2009-11-19 07:49:00,2.7478,2.74991,2.74322,2.74514,5750000.0
2009-11-19 07:50:00,2.74895,2.74979,2.74522,2.74706,9500000.0
2009-11-19 07:51:00,2.74732,2.75051,2.74654,2.74654,5500000.0
2009-11-19 07:52:00,2.74996,2.75025,2.74451,2.74836,7750000.0
2009-11-19 07:53:00,2.74539,2.75017,2.74503,2.75017,10750000.0
2009-11-19 07:54:00,2.74866,2.74952,2.74624,2.7487,6000000.0
2009-11-19 07:55:00,2.7491,2.75013,2.74719,2.75004,5880000.0
2009-11-19 07:56:00,2.75092,2.75092,2.74537,2.74959,10000000.0
2009-11-19 07:57:00,2.74752,2.75021,2.74387,2.74827,8750000.0
2009-11-19 07:58:00,2.75087,2.75087,2.74643,2.75036,7250000.0
2009-11-19 07:59:00,2.75008,2.75008,2.74734,2.7491,6510000.0
2009-11-19 08:00:00,2.74952,2.75094,2.74495,2.74495,7250000.0
2009-11-19 08:01:00,2.74715,2.74933,2.74635,2.74635,5500000.0
2009-11-19 08:02:00,2.74916,2.74997,2.7446,2.74904,6500000.0
2009-11-19 08:03:00,2.74785,2.74923,2.74436,2.74803,7880000.0
2009-11-19 08:04:00,2.7481,2.74955,2.74511,2.74835,8500000.0
2009-11-19 08:05:00,2.74806,2.75026,2.74713,2.75012,10500000.0
2009-11-19 08:06:00,2.74927,2.74987,2.74346,2.74761,11000000.0
2009-11-19 08:07:00,2.74717,2.75064,2.74669,2.75004,9000000.0
2009-11-19 08:08:00,2.74941,2.75077,2.74507,2.75037,7500000.0
2009-11-19 08:09:00,2.74609,2.75142,2.74606,2.75028,5250000.0
2009-11-19 08:10:00,2.74964,2.75007,2.74391,2.75007,10500000.0
2009-11-19 08:11:00,2.74884,2.75026,2.74611,2.74611,4880000.0
2009-11-19 08:12:00,2.74754,2.75028,2.74754,2.74845,4880000.0
2009-11-19 08:13:00,2.74917,2.75105,2.74789,2.75105,11630000.0
2009-11-19 08:14:00,2.74675,2.75013,2.74675,2.74752,8000000.0
2009-11-19 08:15:00,2.75019,2.75074,2.74528,2.74888,5750000.0
2009-11-19 08:16:00,2.74991,2.74991,2.74631,2.74631,6750000.0
2009-11-19 08:17:00,2.74811,2.75097,2.74596,2.74887,10000000.0
2009-11-19 08:18:00,2.7471,2.75081,2.7471,2.74809,8750000.0
2009-11-19 08:19:00,2.74868,2.75086,2.74723,2.74912,5880000.0
2009-11-19 08:20:00,2.75016,2.75016,2.74192,2.74192,6500000.0
2009-11-19 08:21:00,2.74978,2.74989,2.74612,2.74618,7250000.0
2009-11-19 08:22:00,2.74832,2.74869,2.74555,2.74731,8250000.0
2009-11-19 08:23:00,2.74882,2.74912,2.74555,2.74896,5250000.0
2009-11-19 08:24:00,2.74864,2.7493,2.7457,2.74615,10000000.0
2009-11-19 08:25:00,2.74843,2.74899,2.74544,2.74847,6750000.0
2009-11-19 08:26:00,2.74725,2.74936,2.74491,2.74556,6250000.0
2009-11-19 08:27:00,2.74831,2.74917,2.7444,2.74875,7250000.0
2009-11-19 08:28:00,2.74866,2.74955,2.74668,2.74833,11000000.0
2009-11-19 08:29:00,2.74878,2.75029,2.74553,2.74673,7000000.0
2009-11-19 08:30:00,2.74888,2.74954,2.745,2.74578,12250000.0
2009-11-19 08:31:00,2.74912,2.75044,2.74752,2.74969,6250000.0
2009-11-19 08:32:00,2.74979,2.75019,2.74727,2.74839,5250000.0
2009-11-19 08:33:00,2.74606,2.74994,2.74606,2.74644,5500000.0
2009-11-19 08:34:00,2.7496,2.75057,2.74665,2.75057,6750000.0
2009-11-19 08:35:00,2.74897,2.74976,2.74474,2.74952,6750000.0
2009-11-19 08:36:00,2.75028,2.75028,2.74551,2.74936,8000000.0
2009-11-19 08:37:00,2.74878,2.7504,2.74784,2.74936,5750000.0
2009-11-19 08:38:00,2.74919,2.75104,2.74815,2.75043,5750000.0
2009-11-19 08:39:00,2.74895,2.75017,2.74728,2.75017,11500000.0
2009-11-19 08:40:00,2.74882,2.75132,2.74799,2.75021,12500000.0
2009-11-19 08:41:00,2.74818,2.74961,2.74727,2.74727,8750000.0
2009-11-19 08:42:00,2.74984,2.7517,2.74501,2.74742,6880000.0
2009-11-19 08:43:00,2.75014,2.75109,2.74524,2.7495,8500000.0
2009-11-19 08:44:00,2.7498,2.75074,2.74766,2.75074,12500000.0
2009-11-19 08:45:00,2.74823,2.75111,2.74683,2.74991,11250000.0
2009-11-19 08:46:00,2.75135,2.75175,2.74722,2.75084,8250000.0
2009-11-19 08:47:00,2.75118,2.7515,2.74488,2.74951,6000000.0
2009-11-19 08:48:00,2.75129,2.75129,2.74744,2.74744,5500000.0
2009-11-19 08:49:00,2.75182,2.75182,2.74703,2.75071,7380000.0
2009-11-19 08:50:00,2.75006,2.7517,2.74725,2.74774,10250000.0
2009-11-19 08:51:00,2.75031,2.75061,2.7464,2.74679,8880000.0
2009-11-19 08:52:00,2.74995,2.75149,2.74748,2.75149,8250000.0
2009-11-19 08:53:00,2.7488,2.75019,2.74569,2.75003,9500000.0
2009-11-19 08:54:00,2.75112,2.75132,2.74817,2.74919,6250000.0
2009-11-19 08:55:00,2.74815,2.75175,2.74567,2.75175,5880000.0
2009-11-19 08:56:00,2.74798,2.75196,2.74773,2.75012,5250000.0
2009-11-19 08:57:00,2.75173,2.75229,2.74634,2.74711,8000000.0
2009-11-19 08:58:00,2.74834,2.75154,2.74529,2.75144,9000000.0
2009-11-19 08:59:00,2.74876,2.75195,2.74865,2.75097,6250000.0
2009-11-19 09:00:00,2.7443,2.75363,2.7443,2.75309,6380000.0
2009-11-19 09:01:00,2.75262,2.75311,2.74882,2.75311,8000000.0
2009-11-19 09:02:00,2.75433,2.75433,2.75068,2.75314,7000000.0
2009-11-19 09:03:00,2.75508,2.75508,2.75012,2.75424,7250000.0
2009-11-19 09:04:00,2.75427,2.75427,2.75132,2.75132,6750000.0
2009-11-19 09:05:00,2.75103,2.7548,2.74843,2.7521,8250000.0
2009-11-19 09:06:00,2.7548,2.7548,2.74778,2.75318,10250000.0
2009-11-19 09:07:00,2.75047,2.75409,2.74996,2.75215,10500000.0
2009-11-19 09:08:00,2.75331,2.75454,2.75151,2.75402,9000000.0
2009-11-19 09:09:00,2.755,2.755,2.75121,2.75372,8250000.0
2009-11-19 09:10:00,2.75486,2.75527,2.75107,2.75433,5750000.0
2009-11-19 09:11:00,2.75494,2.75516,2.75224,2.75321,5630000.0
2009-11-19 09:12:00,2.75245,2.75407,2.75187,2.75402,7500000.0
2009-11-19 09:13:00,2.75516,2.75516,2.75025,2.75444,9000000.0
2009-11-19 09:14:00,2.75196,2.75408,2.74802,2.75394,11750000.0
2009-11-19 09:15:00,2.75501,2.75543,2.75183,2.75236,7380000.0
2009-11-19 09:16:00,2.75386,2.75658,2.75113,2.75487,7750000.0
2009-11-19 09:17:00,2.75458,2.75581,2.75148,2.75572,10250000.0
2009-11-19 09:18:00,2.75149,2.75524,2.75149,2.75257,7630000.0
2009-11-19 09:19:00,2.75494,2.75568,2.7486,2.75304,6380000.0
2009-11-19 09:20:00,2.7516,2.7575,2.7516,2.75489,5500000.0
2009-11-19 09:21:00,2.75415,2.75863,2.75415,2.75826,11250000.0
2009-11-19 09:22:00,2.75665,2.75967,2.75665,2.75686,9380000.0
2009-11-19 09:23:00,2.75643,2.75957,2.75631,2.75787,6000000.0
2009-11-19 09:24:00,2.76025,2.76151,2.7566,2.75993,8500000.0
2009-11-19 09:25:00,2.76041,2.76045,2.75625,2.76015,10250000.0
2009-11-19 09:26:00,2.76128,2.76151,2.75629,2.75936,8250000.0
2009-11-19 09:27:00,2.75676,2.76023,2.75549,2.75812,11000000.0
2009-11-19 09:28:00,2.75874,2.76127,2.75874,2.76127,5750000.0
2009-11-19 09:29:00,2.75895,2.76103,2.75809,2.759,17880000.0
2009-11-19 09:30:00,2.75864,2.75933,2.75584,2.75743,5500000.0
2009-11-19 09:31:00,2.75518,2.75931,2.75518,2.75874,8130000.0
2009-11-19 09:32:00,2.7598,2.75995,2.75447,2.75899,7000000.0
2009-11-19 09:33:00,2.76005,2.76005,2.75614,2.75709,6380000.0
2009-11-19 09:34:00,2.75852,2.7593,2.75689,2.75689,9250000.0
2009-11-19 09:35:00,2.75643,2.75939,2.75539,2.75782,9000000.0
2009-11-19 09:36:00,2.75634,2.75918,2.75463,2.75516,10130000.0
2009-11-19 09:37:00,2.7579,2.7579,2.75195,2.75506,8880000.0
2009-11-19 09:38:00,2.75626,2.75681,2.75253,2.75461,7000000.0
2009-11-19 09:39:00,2.75646,2.75777,2.75493,2.75777,5380000.0
2009-11-19 09:40:00,2.75678,2.758,2.75233,2.75743,10750000.0
2009-11-19 09:41:00,2.75959,2.76112,2.75497,2.76112,8750000.0
2009-11-19 09:42:00,2.75721,2.76012,2.7559,2.75601,8250000.0
2009-11-19 09:43:00,2.75542,2.7611,2.75542,2.76091,11000000.0
2009-11-19 09:44:00,2.76048,2.76386,2.75849,2.76386,8500000.0
2009-11-19 09:45:00,2.76363,2.76495,2.7581,2.76216,11000000.0
2009-11-19 09:46:00,2.76202,2.7673,2.76198,2.7673,9750000.0
2009-11-19 09:47:00,2.76801,2.76824,2.76276,2.76693,5750000.0
2009-11-19 09:48:00,2.76625,2.76682,2.76468,2.7664,12000000.0
2009-11-19 09:49:00,2.76823,2.76823,2.76518,2.76608,5500000.0
2009-11-19 09:50:00,2.76709,2.76907,2.76604,2.76907,11750000.0
2009-11-19 09:51:00,2.76554,2.76778,2.76362,2.76391,8500000.0
2009-11-19 09:52:00,2.76687,2.7682,2.76475,2.7654,5750000.0
2009-11-19 09:53:00,2.76543,2.76689,2.76463,2.76508,8000000.0
2009-11-19 09:54:00,2.76473,2.76748,2.76332,2.76702,7000000.0
2009-11-19 09:55:00,2.76359,2.76913,2.76359,2.76802,6000000.0
2009-11-19 09:56:00,2.76701,2.77025,2.76701,2.76935,10380000.0
2009-11-19 09:57:00,2.77153,2.77157,2.76767,2.7703,5750000.0
2009-11-19 09:58:00,2.77067,2.77159,2.76653,2.77096,8750000.0
2009-11-19 09:59:00,2.77026,2.77156,2.76918,2.77156,6250000.0
2009-11-19 10:00:00,2.76738,2.77164,2.76659,2.77088,9000000.0
2009-11-19 10:01:00,2.77423,2.77457,2.77131,2.77168,6250000.0
2009-11-19 10:02:00,2.7717,2.77539,2.76886,2.7727,8500000.0
2009-11-19 10:03:00,2.7759,2.77627,2.77046,2.77449,7000000.0
2009-11-19 10:04:00,2.77118,2.7774,2.77118,2.77662,7000000.0
2009-11-19 10:05:00,2.77617,2.77617,2.77272,2.77382,8250000.0
2009-11-19 10:06:00,2.77661,2.77661,2.77047,2.77047,6500000.0
2009-11-19 10:07:00,2.77525,2.77613,2.77012,2.77352,7000000.0
2009-11-19 10:08:00,2.77492,2.77533,2.76993,2.7711,9500000.0
2009-11-19 10:09:00,2.77168,2.7745,2.77016,2.77077,6500000.0
2009-11-19 10:10:00,2.77091,2.77305,2.77035,2.77154,8750000.0
2009-11-19 10:11:00,2.76809,2.77385,2.76809,2.77182,7250000.0
2009-11-19 10:12:00,2.77208,2.77547,2.77108,2.77195,8130000.0
2009-11-19 10:13:00,2.77266,2.77452,2.77042,2.77452,9000000.0
2009-11-19 10:14:00,2.77271,2.77471,2.77143,2.77143,7750000.0
2009-11-19 10:15:00,2.77464,2.77769,2.77376,2.77514,10510000.0
2009-11-19 10:16:00,2.7761,2.77699,2.77085,2.77521,7000000.0
2009-11-19 10:17:00,2.77678,2.77777,2.77196,2.77488,7250000.0
2009-11-19 10:18:00,2.76941,2.77734,2.76941,2.77313,9250000.0
2009-11-19 10:19:00,2.77228,2.77491,2.77156,2.77348,11750000.0
2009-11-19 10:20:00,2.77315,2.77405,2.77057,2.77145,7500000.0
2009-11-19 10:21:00,2.77281,2.77377,2.77007,2.77162,8250000.0
2009-11-19 10:22:00,2.77216,2.7781,2.77031,2.77148,8250000.0
2009-11-19 10:23:00,2.7731,2.77415,2.77056,2.77149,7130000.0
2009-11-19 10:24:00,2.77345,2.77353,2.76826,2.76975,10130000.0
2009-11-19 10:25:00,2.7738,2.77422,2.76763,2.76807,9000000.0
2009-11-19 10:26:00,2.77004,2.7733,2.77004,2.77165,6250000.0
2009-11-19 10:27:00,2.77265,2.77265,2.76624,2.76785,9500000.0
2009-11-19 10:28:00,2.76557,2.77151,2.76427,2.76783,9500000.0
2009-11-19 10:29:00,2.76929,2.76979,2.76744,2.76845,6250000.0
2009-11-19 10:30:00,2.77063,2.7716,2.76769,2.76769,9750000.0
2009-11-19 10:31:00,2.76738,2.76996,2.76382,2.76757,8630000.0
2009-11-19 10:32:00,2.76882,2.77073,2.76394,2.76954,12000000.0
2009-11-19 10:33:00,2.76939,2.77088,2.76845,2.76997,6250000.0
2009-11-19 10:34:00,2.76983,2.76983,2.76632,2.76685,8130000.0
2009-11-19 10:35:00,2.76929,2.76959,2.76418,2.76837,13250000.0
2009-11-19 10:36:00,2.77004,2.77031,2.7632,2.77007,6000000.0
2009-11-19 10:37:00,2.76699,2.77174,2.76361,2.7716,7000000.0
2009-11-19 10:38:00,2.76947,2.77147,2.76769,2.77006,6000000.0
2009-11-19 10:39:00,2.76749,2.77113,2.76647,2.76647,8250000.0
2009-11-19 10:40:00,2.76949,2.77046,2.7645,2.7645,8250000.0
2009-11-19 10:41:00,2.76903,2.77327,2.76731,2.76731,8250000.0
2009-11-19 10:42:00,2.77298,2.77339,2.76817,2.76817,8750000.0
2009-11-19 10:43:00,2.77345,2.77384,2.7677,2.7711,8250000.0
2009-11-19 10:44:00,2.77428,2.775,2.7686,2.773,9000000.0
2009-11-19 10:45:00,2.77035,2.77383,2.77035,2.77305,6000000.0
2009-11-19 10:46:00,2.77438,2.77438,2.76858,2.77013,6750000.0
2009-11-19 10:47:00,2.77326,2.77385,2.76943,2.7705,13000000.0
2009-11-19 10:48:00,2.77191,2.77349,2.77076,2.77285,8500000.0
2009-11-19 10:49:00,2.77306,2.77306,2.76664,2.77119,7500000.0
2009-11-19 10:50:00,2.77231,2.77331,2.76826,2.7699,10130000.0
2009-11-19 10:51:00,2.77062,2.77195,2.76718,2.77195,9000000.0
2009-11-19 10:52:00,2.7684,2.77141,2.76771,2.77065,8250000.0
2009-11-19 10:53:00,2.76932,2.77041,2.76791,2.77009,5500000.0
2009-11-19 10:54:00,2.76918,2.77054,2.76434,2.76434,9130000.0
2009-11-19 10:55:00,2.76972,2.77109,2.76853,2.77003,4880000.0
2009-11-19 10:56:00,2.77044,2.77044,2.76404,2.76885,5500000.0
2009-11-19 10:57:00,2.76828,2.77055,2.76715,2.76715,10000000.0
2009-11-19 10:58:00,2.76569,2.77114,2.76569,2.76748,6630000.0
2009-11-19 10:59:00,2.76729,2.76891,2.76418,2.76418,8500000.0
2009-11-19 11:00:00,2.76949,2.77009,2.76753,2.76868,8250000.0
2009-11-19 11:01:00,2.76993,2.77064,2.76722,2.76722,10880000.0
2009-11-19 11:02:00,2.7689,2.76985,2.76558,2.76795,12000000.0
2009-11-19 11:03:00,2.7692,2.77012,2.76545,2.76545,11000000.0
2009-11-19 11:04:00,2.76965,2.76997,2.76448,2.76448,7750000.0
2009-11-19 11:05:00,2.76747,2.76935,2.76647,2.76914,6250000.0
2009-11-19 11:06:00,2.76849,2.7691,2.76484,2.76818,7750000.0
2009-11-19 11:07:00,2.76654,2.76932,2.76224,2.76932,8250000.0
2009-11-19 11:08:00,2.76975,2.76998,2.76529,2.76529,8500000.0
2009-11-19 11:09:00,2.7669,2.77365,2.7669,2.77233,8750000.0
2009-11-19 11:10:00,2.7721,2.77232,2.76798,2.77204,5250000.0
2009-11-19 11:11:00,2.77218,2.77316,2.76906,2.76981,7880000.0
2009-11-19 11:12:00,2.77106,2.77264,2.76903,2.76977,7000000.0
2009-11-19 11:13:00,2.77357,2.77398,2.76946,2.77065,7500000.0
2009-11-19 11:14:00,2.77272,2.77391,2.76931,2.77327,11380000.0
2009-11-19 11:15:00,2.77499,2.77499,2.77049,2.77178,7250000.0
2009-11-19 11:16:00,2.7749,2.77616,2.77008,2.77464,11000000.0
2009-11-19 11:17:00,2.77513,2.77551,2.77322,2.77339,8000000.0
2009-11-19 11:18:00,2.774,2.77786,2.774,2.77683,7500000.0
2009-11-19 11:19:00,2.77611,2.77982,2.77422,2.77454,8000000.0
2009-11-19 11:20:00,2.77872,2.77964,2.77728,2.77886,6500000.0
2009-11-19 11:21:00,2.78012,2.78012,2.7763,2.77957,5250000.0
2009-11-19 11:22:00,2.7773,2.78022,2.77558,2.77961,5250000.0
2009-11-19 11:23:00,2.7769,2.77902,2.77633,2.77824,6750000.0
2009-11-19 11:24:00,2.77806,2.77894,2.77385,2.77513,9000000.0
2009-11-19 11:25:00,2.77754,2.77787,2.77364,2.7745,6250000.0
2009-11-19 11:26:00,2.77596,2.77818,2.77524,2.77562,9250000.0
2009-11-19 11:27:00,2.77731,2.77746,2.77332,2.77375,11630000.0
2009-11-19 11:28:00,2.77732,2.77759,2.77292,2.77496,8000000.0
2009-11-19 11:29:00,2.77316,2.77574,2.77185,2.77185,7500000.0
2009-11-19 11:30:00,2.77454,2.77525,2.77009,2.77335,8880000.0
2009-11-19 11:31:00,2.7719,2.77505,2.76772,2.77375,13000000.0
2009-11-19 11:32:00,2.77256,2.77483,2.77146,2.77197,9630000.0
2009-11-19 11:33:00,2.7711,2.7748,2.7674,2.77094,12000000.0
2009-11-19 11:34:00,2.77429,2.77471,2.7703,2.77325,9250000.0
2009-11-19 11:35:00,2.77299,2.77412,2.77092,2.77154,5250000.0
2009-11-19 11:36:00,2.77314,2.7736,2.77197,2.77353,6000000.0
2009-11-19 11:37:00,2.77316,2.77345,2.76878,2.76878,9750000.0
2009-11-19 11:38:00,2.77186,2.77232,2.76889,2.77124,13750000.0
2009-11-19 11:39:00,2.77016,2.77269,2.76982,2.76997,5130000.0
2009-11-19 11:40:00,2.77326,2.77326,2.7699,2.77176,5750000.0
2009-11-19 11:41:00,2.77023,2.77302,2.76996,2.77302,6000000.0
2009-11-19 11:42:00,2.77138,2.77252,2.76937,2.77227,7250000.0
2009-11-19 11:43:00,2.7734,2.77349,2.76608,2.76608,5750000.0
2009-11-19 11:44:00,2.77138,2.77204,2.76833,2.76953,6250000.0
2009-11-19 11:45:00,2.7675,2.77389,2.7675,2.77045,11250000.0
2009-11-19 11:46:00,2.77216,2.77289,2.76794,2.76794,8000000.0
2009-11-19 11:47:00,2.77106,2.77114,2.76791,2.76791,6000000.0
2009-11-19 11:48:00,2.77029,2.77049,2.76863,2.76863,6250000.0
2009-11-19 11:49:00,2.76672,2.77147,2.76528,2.77098,7750000.0
2009-11-19 11:50:00,2.76601,2.7726,2.76601,2.77236,11000000.0
2009-11-19 11:51:00,2.77035,2.77277,2.76779,2.77277,9750000.0
2009-11-19 11:52:00,2.772,2.77229,2.76749,2.77229,8880000.0
2009-11-19 11:53:00,2.77231,2.7728,2.76875,2.76875,10750000.0
2009-11-19 11:54:00,2.77401,2.77401,2.76769,2.76769,6630000.0
2009-11-19 11:55:00,2.77296,2.77436,2.77114,2.77328,8510000.0
2009-11-19 11:56:00,2.77108,2.77356,2.77028,2.7713,13750000.0
2009-11-19 11:57:00,2.77393,2.77393,2.77088,2.77272,5250000.0
2009-11-19 11:58:00,2.77414,2.7747,2.7692,2.77443,10000000.0
2009-11-19 11:59:00,2.77464,2.77464,2.77015,2.77243,6500000.0
2009-11-19 12:00:00,2.77509,2.77558,2.77106,2.77128,9250000.0
2009-11-19 12:01:00,2.77443,2.77443,2.77092,2.77092,10500000.0
2009-11-19 12:02:00,2.77314,2.77365,2.76996,2.7708,7250000.0
2009-11-19 12:03:00,2.7717,2.77327,2.76835,2.7704,6000000.0
2009-11-19 12:04:00,2.7712,2.77358,2.76987,2.77115,11500000.0
2009-11-19 12:05:00,2.7696,2.7728,2.76944,2.76944,7000000.0
2009-11-19 12:06:00,2.77149,2.77238,2.76861,2.77114,5500000.0
2009-11-19 12:07:00,2.77028,2.77349,2.76807,2.76807,6000000.0
2009-11-19 12:08:00,2.77362,2.77432,2.76939,2.77031,8000000.0
2009-11-19 12:09:00,2.77321,2.77355,2.76773,2.77082,10880000.0
2009-11-19 12:10:00,2.77539,2.7761,2.76997,2.7738,8130000.0
2009-11-19 12:11:00,2.77474,2.77519,2.76813,2.77308,11380000.0
2009-11-19 12:12:00,2.7662,2.77236,2.7662,2.76757,11250000.0
2009-11-19 12:13:00,2.76985,2.77288,2.76674,2.77265,8750000.0
2009-11-19 12:14:00,2.77083,2.77299,2.7704,2.77299,7250000.0
2009-11-19 12:15:00,2.77354,2.77354,2.76725,2.76843,7250000.0
2009-11-19 12:16:00,2.77292,2.77292,2.77122,2.77122,7250000.0
2009-11-19 12:17:00,2.77389,2.77389,2.76852,2.77226,11130000.0
2009-11-19 12:18:00,2.77268,2.77343,2.76854,2.77256,9750000.0
2009-11-19 12:19:00,2.77346,2.77357,2.76994,2.77231,12250000.0
2009-11-19 12:20:00,2.77337,2.7739,2.76637,2.76861,11130000.0
2009-11-19 12:21:00,2.77213,2.77327,2.76743,2.76743,8750000.0
2009-11-19 12:22:00,2.77171,2.77319,2.76767,2.76767,11000000.0
2009-11-19 12:23:00,2.77372,2.77372,2.76759,2.77245,8380000.0
2009-11-19 12:24:00,2.76992,2.77382,2.76752,2.76767,9000000.0
2009-11-19 12:25:00,2.77268,2.7734,2.77104,2.7728,8000000.0
2009-11-19 12:26:00,2.77123,2.77441,2.77093,2.77441,7000000.0
2009-11-19 12:27:00,2.77474,2.77492,2.77135,2.77135,7750000.0
2009-11-19 12:28:00,2.77383,2.774,2.76945,2.77077,8750000.0
2009-11-19 12:29:00,2.77504,2.77523,2.76982,2.7728,6500000.0
2009-11-19 12:30:00,2.77165,2.77443,2.76941,2.76941,8500000.0
2009-11-19 12:31:00,2.77158,2.7734,2.77106,2.7729,8630000.0
2009-11-19 12:32:00,2.77057,2.77393,2.77046,2.77226,9750000.0
2009-11-19 12:33:00,2.77284,2.77284,2.76832,2.76894,7880000.0
2009-11-19 12:34:00,2.76978,2.77101,2.76533,2.76952,5880000.0
2009-11-19 12:35:00,2.76895,2.77003,2.76652,2.76652,6000000.0
2009-11-19 12:36:00,2.76967,2.77258,2.76786,2.76786,14500000.0
2009-11-19 12:37:00,2.76596,2.77142,2.76596,2.76837,8250000.0
2009-11-19 12:38:00,2.77191,2.77212,2.76727,2.77161,8000000.0
2009-11-19 12:39:00,2.77072,2.77125,2.76836,2.77006,11000000.0
2009-11-19 12:40:00,2.76862,2.77264,2.76793,2.76793,8000000.0
2009-11-19 12:41:00,2.77196,2.77196,2.76706,2.77098,8000000.0
2009-11-19 12:42:00,2.77107,2.77193,2.76709,2.77193,8010000.0
2009-11-19 12:43:00,2.76729,2.77051,2.76729,2.77047,6250000.0
2009-11-19 12:44:00,2.77095,2.77095,2.76745,2.76745,8250000.0
2009-11-19 12:45:00,2.76696,2.76775,2.76209,2.7621,7500000.0
2009-11-19 12:46:00,2.76594,2.76961,2.76453,2.76939,6250000.0
2009-11-19 12:47:00,2.76892,2.76911,2.76435,2.76677,6000000.0
2009-11-19 12:48:00,2.76893,2.76925,2.76709,2.76875,11000000.0
2009-11-19 12:49:00,2.76894,2.76894,2.76556,2.76792,8250000.0
2009-11-19 12:50:00,2.7696,2.76977,2.76337,2.7662,5750000.0
2009-11-19 12:51:00,2.76767,2.76997,2.76484,2.76617,6000000.0
2009-11-19 12:52:00,2.76812,2.76885,2.76518,2.76518,11000000.0
2009-11-19 12:53:00,2.77119,2.77119,2.76409,2.76902,7500000.0
2009-11-19 12:54:00,2.76991,2.77044,2.76557,2.76986,8250000.0
2009-11-19 12:55:00,2.7704,2.77081,2.76817,2.76883,9130000.0
2009-11-19 12:56:00,2.77255,2.77267,2.77074,2.77267,8000000.0
2009-11-19 12:57:00,2.77199,2.7738,2.77064,2.77179,8750000.0
2009-11-19 12:58:00,2.77156,2.77299,2.76888,2.77261,6010000.0
2009-11-19 12:59:00,2.76972,2.77366,2.76972,2.77366,5500000.0
2009-11-19 13:00:00,2.77012,2.77361,2.76928,2.76928,6750000.0
2009-11-19 13:01:00,2.77322,2.77329,2.76684,2.77008,7000000.0
2009-11-19 13:02:00,2.77198,2.77379,2.76787,2.77203,7500000.0
2009-11-19 13:03:00,2.76917,2.77349,2.7681,2.77199,10500000.0
2009-11-19 13:04:00,2.77361,2.77435,2.76787,2.77018,9750000.0
2009-11-19 13:05:00,2.77394,2.77394,2.76739,2.77122,6500000.0
2009-11-19 13:06:00,2.77296,2.77296,2.77114,2.77254,9630000.0
2009-11-19 13:07:00,2.77062,2.7729,2.76933,2.76997,8380000.0
2009-11-19 13:08:00,2.77227,2.77516,2.76819,2.77115,8250000.0
2009-11-19 13:09:00,2.7724,2.77262,2.76715,2.76897,6380000.0
2009-11-19 13:10:00,2.77287,2.77486,2.76983,2.77451,8500000.0
2009-11-19 13:11:00,2.76934,2.77482,2.76917,2.77239,7750000.0
2009-11-19 13:12:00,2.77442,2.77559,2.7735,2.77549,8250000.0
2009-11-19 13:13:00,2.77451,2.7757,2.77168,2.77458,8000000.0
2009-11-19 13:14:00,2.77478,2.77478,2.77132,2.77189,7000000.0
2009-11-19 13:15:00,2.77593,2.77594,2.76964,2.77103,8130000.0
2009-11-19 13:16:00,2.77318,2.77509,2.77298,2.774,6750000.0
2009-11-19 13:17:00,2.76803,2.77464,2.76803,2.77345,7750000.0
2009-11-19 13:18:00,2.77022,2.77488,2.77022,2.77418,5750000.0
2009-11-19 13:19:00,2.77263,2.77637,2.77261,2.77604,6500000.0
2009-11-19 13:20:00,2.77397,2.77823,2.77032,2.77666,6000000.0
2009-11-19 13:21:00,2.77854,2.77854,2.7727,2.7777,7880000.0
2009-11-19 13:22:00,2.77632,2.77905,2.77379,2.77379,10750000.0
2009-11-19 13:23:00,2.77925,2.77972,2.77617,2.77617,8250000.0
2009-11-19 13:24:00,2.77835,2.77955,2.77533,2.77533,9500000.0
2009-11-19 13:25:00,2.77908,2.7794,2.77553,2.77732,8750000.0
2009-11-19 13:26:00,2.78086,2.78262,2.77865,2.78262,8250000.0
2009-11-19 13:27:00,2.77827,2.78418,2.77827,2.7832,8500000.0
2009-11-19 13:28:00,2.78067,2.7838,2.7779,2.78357,8000000.0
2009-11-19 13:29:00,2.78133,2.78434,2.77767,2.77895,11250000.0
2009-11-19 13:30:00,2.78272,2.78272,2.77771,2.77771,8250000.0
2009-11-19 13:31:00,2.7809,2.7809,2.77906,2.77911,6750000.0
2009-11-19 13:32:00,2.77888,2.78258,2.77743,2.78006,9500000.0
2009-11-19 13:33:00,2.7831,2.78314,2.77614,2.77614,6750000.0
2009-11-19 13:34:00,2.77766,2.78241,2.77659,2.77964,11750000.0
2009-11-19 13:35:00,2.78257,2.78263,2.77857,2.77857,7380000.0
2009-11-19 13:36:00,2.77736,2.78028,2.77489,2.77489,10000000.0
2009-11-19 13:37:00,2.77966,2.78075,2.77848,2.77983,10000000.0
2009-11-19 13:38:00,2.7812,2.78239,2.77839,2.78177,8500000.0
2009-11-19 13:39:00,2.78122,2.78185,2.77878,2.77968,6250000.0
2009-11-19 13:40:00,2.78148,2.78404,2.77918,2.78404,6750000.0
2009-11-19 13:41:00,2.78227,2.78376,2.78163,2.78298,8000000.0
2009-11-19 13:42:00,2.78175,2.78356,2.77863,2.7824,10750000.0
2009-11-19 13:43:00,2.7847,2.7847,2.78025,2.78196,7130000.0
2009-11-19 13:44:00,2.78484,2.78497,2.77987,2.78015,8500000.0
2009-11-19 13:45:00,2.78365,2.78376,2.77577,2.77577,6500000.0
2009-11-19 13:46:00,2.78137,2.78137,2.77794,2.77867,6000000.0
2009-11-19 13:47:00,2.77584,2.78139,2.77584,2.78036,12500000.0
2009-11-19 13:48:00,2.77828,2.78064,2.77587,2.78064,9250000.0
2009-11-19 13:49:00,2.78047,2.78053,2.77736,2.77736,7500000.0
2009-11-19 13:50:00,2.7801,2.7801,2.77645,2.7774,8500000.0
2009-11-19 13:51:00,2.77711,2.7797,2.77518,2.77664,7630000.0
2009-11-19 13:52:00,2.77933,2.78,2.77815,2.78,7750000.0
2009-11-19 13:53:00,2.77823,2.78008,2.77758,2.78008,7250000.0
2009-11-19 13:54:00,2.77725,2.77975,2.77654,2.77975,8750000.0
2009-11-19 13:55:00,2.77984,2.78103,2.77659,2.78083,8250000.0
2009-11-19 13:56:00,2.77423,2.7803,2.77423,2.78007,8500000.0
2009-11-19 13:57:00,2.78116,2.78136,2.77711,2.77996,7500000.0
2009-11-19 13:58:00,2.78066,2.78147,2.77814,2.77814,8630000.0
2009-11-19 13:59:00,2.78111,2.7814,2.77746,2.78103,10880000.0
2009-11-19 14:00:00,2.78163,2.78339,2.78027,2.78339,10500000.0
2009-11-19 14:01:00,2.78441,2.78484,2.78259,2.78259,8250000.0
2009-11-19 14:02:00,2.78498,2.78498,2.78056,2.782,9250000.0
2009-11-19 14:03:00,2.78483,2.78663,2.78323,2.78561,8630000.0
2009-11-19 14:04:00,2.78559,2.78702,2.78291,2.7849,11500000.0
2009-11-19 14:05:00,2.78373,2.78616,2.7825,2.78317,5500000.0
2009-11-19 14:06:00,2.78526,2.7863,2.78296,2.78614,7000000.0
2009-11-19 14:07:00,2.78282,2.78559,2.77937,2.77937,7500000.0
2009-11-19 14:08:00,2.7843,2.78591,2.78016,2.78222,7000000.0
2009-11-19 14:09:00,2.78461,2.78543,2.78017,2.78325,10630000.0
2009-11-19 14:10:00,2.78458,2.78458,2.78031,2.78286,7750000.0
2009-11-19 14:11:00,2.77873,2.78432,2.77855,2.78221,6750000.0
2009-11-19 14:12:00,2.77876,2.78347,2.77862,2.77862,7130000.0
2009-11-19 14:13:00,2.78308,2.78374,2.78175,2.78348,9000000.0
2009-11-19 14:14:00,2.78177,2.7835,2.77895,2.78129,7750000.0
2009-11-19 14:15:00,2.78472,2.78508,2.77885,2.78374,8750000.0
2009-11-19 14:16:00,2.78489,2.78489,2.78005,2.78432,6500000.0
2009-11-19 14:17:00,2.78466,2.78513,2.78291,2.78291,6500000.0
2009-11-19 14:18:00,2.78617,2.78687,2.78289,2.78687,6130000.0
2009-11-19 14:19:00,2.78427,2.79008,2.78427,2.79008,6250000.0
2009-11-19 14:20:00,2.78925,2.78925,2.78445,2.7864,13750000.0
2009-11-19 14:21:00,2.78968,2.79024,2.78594,2.7879,10250000.0
2009-11-19 14:22:00,2.79054,2.79054,2.786,2.78708,5500000.0
2009-11-19 14:23:00,2.7876,2.7892,2.78503,2.78717,10750000.0
2009-11-19 14:24:00,2.7857,2.78766,2.78434,2.78715,7250000.0
2009-11-19 14:25:00,2.78792,2.78792,2.78184,2.78184,6750000.0
2009-11-19 14:26:00,2.78547,2.78761,2.78226,2.78656,9250000.0
2009-11-19 14:27:00,2.78675,2.78815,2.78542,2.78545,6500000.0
2009-11-19 14:28:00,2.788,2.78853,2.78508,2.7854,6500000.0
2009-11-19 14:29:00,2.77987,2.78654,2.77987,2.78521,8500000.0
2009-11-19 14:30:00,2.78579,2.78579,2.78211,2.78506,12500000.0
2009-11-19 14:31:00,2.78694,2.78694,2.78162,2.78162,8750000.0
2009-11-19 14:32:00,2.78703,2.7874,2.78222,2.78738,10250000.0
2009-11-19 14:33:00,2.78667,2.78667,2.7805,2.78398,6250000.0
2009-11-19 14:34:00,2.78501,2.78631,2.78282,2.78429,9510000.0
2009-11-19 14:35:00,2.78644,2.78644,2.78114,2.78114,8380000.0
2009-11-19 14:36:00,2.78625,2.7863,2.78144,2.78347,8260000.0
2009-11-19 14:37:00,2.78657,2.78706,2.78331,2.78675,6000000.0
2009-11-19 14:38:00,2.78324,2.78647,2.78111,2.78111,7630000.0
2009-11-19 14:39:00,2.78823,2.78823,2.78313,2.78434,5250000.0
2009-11-19 14:40:00,2.78598,2.78694,2.78092,2.78396,11500000.0
2009-11-19 14:41:00,2.78515,2.78515,2.78215,2.78232,5250000.0
2009-11-19 14:42:00,2.78305,2.78503,2.7823,2.78411,12880000.0
2009-11-19 14:43:00,2.77973,2.78471,2.77973,2.78157,8000000.0
2009-11-19 14:44:00,2.78359,2.78464,2.78165,2.78201,10750000.0
2009-11-19 14:45:00,2.78527,2.78546,2.78135,2.78434,9130000.0
2009-11-19 14:46:00,2.78139,2.78574,2.78073,2.78413,5750000.0
2009-11-19 14:47:00,2.7834,2.7834,2.77982,2.78059,8880000.0
2009-11-19 14:48:00,2.7777,2.78238,2.77579,2.77579,8750000.0
2009-11-19 14:49:00,2.78132,2.7817,2.77901,2.77901,7750000.0
2009-11-19 14:50:00,2.78141,2.78255,2.77811,2.78027,13500000.0
2009-11-19 14:51:00,2.782,2.78286,2.77934,2.77934,6130000.0
2009-11-19 14:52:00,2.77918,2.78299,2.77884,2.78154,9630000.0
2009-11-19 14:53:00,2.78256,2.78287,2.78026,2.78281,6750000.0
2009-11-19 14:54:00,2.78328,2.78328,2.77814,2.78276,5380000.0
2009-11-19 14:55:00,2.78288,2.78288,2.77688,2.78011,10000000.0
2009-11-19 14:56:00,2.77919,2.77992,2.77653,2.77932,8130000.0
2009-11-19 14:57:00,2.77734,2.7796,2.77734,2.77791,5500000.0
2009-11-19 14:58:00,2.77703,2.77963,2.77521,2.77677,9500000.0
2009-11-19 14:59:00,2.78045,2.78045,2.77292,2.77932,6250000.0
2009-11-19 15:00:00,2.77991,2.78128,2.77692,2.77867,9000000.0
2009-11-19 15:01:00,2.78054,2.78142,2.77582,2.77904,6000000.0
2009-11-19 15:02:00,2.78084,2.78131,2.77573,2.77969,9250000.0
2009-11-19 15:03:00,2.77961,2.78026,2.77569,2.77569,6750000.0
2009-11-19 15:04:00,2.78019,2.78032,2.77692,2.77692,5750000.0
2009-11-19 15:05:00,2.78065,2.78065,2.77543,2.77543,5630000.0
2009-11-19 15:06:00,2.77592,2.77937,2.77476,2.77476,6630000.0
2009-11-19 15:07:00,2.77981,2.78003,2.77774,2.77774,7250000.0
2009-11-19 15:08:00,2.78058,2.78058,2.77786,2.77945,6000000.0
2009-11-19 15:09:00,2.78091,2.78141,2.77705,2.77891,10250000.0
2009-11-19 15:10:00,2.77692,2.7807,2.77692,2.77987,8000000.0
2009-11-19 15:11:00,2.7806,2.78116,2.77514,2.77719,8500000.0
2009-11-19 15:12:00,2.78099,2.78125,2.77277,2.77682,5500000.0
2009-11-19 15:13:00,2.77346,2.77928,2.77346,2.7775,6750000.0
2009-11-19 15:14:00,2.77771,2.77947,2.77446,2.77583,8750000.0
2009-11-19 15:15:00,2.77921,2.77921,2.77183,2.77663,10250000.0
2009-11-19 15:16:00,2.77133,2.77808,2.77133,2.7774,5130000.0
2009-11-19 15:17:00,2.77532,2.77756,2.77449,2.77492,8130000.0
2009-11-19 15:18:00,2.77464,2.77723,2.77436,2.77436,6000000.0
2009-11-19 15:19:00,2.77474,2.77687,2.77474,2.77552,11750000.0
2009-11-19 15:20:00,2.77711,2.77711,2.77475,2.77649,9750000.0
2009-11-19 15:21:00,2.77372,2.7778,2.77372,2.77511,8750000.0
2009-11-19 15:22:00,2.77961,2.78137,2.77663,2.77761,9250000.0
2009-11-19 15:23:00,2.77385,2.77609,2.77006,2.77427,5130000.0
2009-11-19 15:24:00,2.77513,2.77726,2.772,2.77637,6500000.0
2009-11-19 15:25:00,2.77615,2.78277,2.77594,2.77747,7380000.0
2009-11-19 15:26:00,2.77493,2.77623,2.77084,2.77232,10380000.0
2009-11-19 15:27:00,2.77371,2.77716,2.77371,2.77573,13130000.0
2009-11-19 15:28:00,2.77573,2.77596,2.77288,2.77487,9750000.0
2009-11-19 15:29:00,2.7765,2.7765,2.77164,2.77337,6380000.0
2009-11-19 15:30:00,2.77694,2.77947,2.77457,2.77711,11250000.0
2009-11-19 15:31:00,2.77721,2.77792,2.77208,2.77447,7500000.0
2009-11-19 15:32:00,2.76953,2.77575,2.76953,2.77149,10750000.0
2009-11-19 15:33:00,2.77376,2.77465,2.77189,2.77465,7500000.0
2009-11-19 15:34:00,2.77153,2.77363,2.76777,2.77223,9260000.0
2009-11-19 15:35:00,2.77423,2.77423,2.7649,2.77084,7500000.0
2009-11-19 15:36:00,2.77064,2.77182,2.76892,2.77101,8000000.0
2009-11-19 15:37:00,2.77623,2.77972,2.76818,2.76818,10750000.0
2009-11-19 15:38:00,2.77119,2.77406,2.76744,2.77406,7250000.0
2009-11-19 15:39:00,2.76835,2.77458,2.76835,2.77401,10000000.0
2009-11-19 15:40:00,2.77159,2.77447,2.76946,2.77359,7750000.0
2009-11-19 15:41:00,2.7721,2.77384,2.77166,2.77335,8250000.0
2009-11-19 15:42:00,2.77556,2.77581,2.77272,2.77272,8000000.0
2009-11-19 15:43:00,2.77625,2.77674,2.77148,2.77422,10250000.0
2009-11-19 15:44:00,2.77503,2.77503,2.76905,2.77263,12500000.0
2009-11-19 15:45:00,2.77469,2.77583,2.76934,2.7716,8000000.0
2009-11-19 15:46:00,2.76949,2.77381,2.76949,2.77362,8500000.0
2009-11-19 15:47:00,2.77275,2.77302,2.77083,2.77083,6630000.0
2009-11-19 15:48:00,2.7736,2.77364,2.76985,2.77027,7000000.0
2009-11-19 15:49:00,2.77057,2.7712,2.76865,2.76906,6250000.0
2009-11-19 15:50:00,2.77197,2.77197,2.76535,2.76844,9000000.0
2009-11-19 15:51:00,2.76742,2.76947,2.76581,2.76791,6000000.0
2009-11-19 15:52:00,2.7678,2.7692,2.76447,2.76857,11880000.0
2009-11-19 15:53:00,2.76786,2.76893,2.7649,2.76846,8500000.0
2009-11-19 15:54:00,2.77006,2.77038,2.76651,2.76834,6500000.0
2009-11-19 15:55:00,2.76846,2.77106,2.76691,2.76907,8630000.0
2009-11-19 15:56:00,2.76823,2.76992,2.76427,2.76736,8500000.0
2009-11-19 15:57:00,2.7691,2.77123,2.7683,2.77071,5750000.0
2009-11-19 15:58:00,2.77115,2.77167,2.77005,2.77167,7250000.0
2009-11-19 15:59:00,2.76957,2.77387,2.76835,2.77224,8130000.0
2009-11-19 16:00:00,2.77294,2.77415,2.76822,2.77125,8250000.0
2009-11-19 16:01:00,2.77158,2.77339,2.77116,2.77116,5250000.0
2009-11-19 16:02:00,2.77223,2.77364,2.76929,2.77041,11000000.0
2009-11-19 16:03:00,2.76872,2.77272,2.76872,2.77166,7750000.0
2009-11-19 16:04:00,2.77261,2.77278,2.76779,2.77099,8250000.0
2009-11-19 16:05:00,2.77398,2.78088,2.77139,2.77139,7000000.0
2009-11-19 16:06:00,2.7694,2.77115,2.76869,2.77009,7750000.0
2009-11-19 16:07:00,2.76775,2.76991,2.76642,2.76781,7750000.0
2009-11-19 16:08:00,2.77119,2.77119,2.76666,2.76686,9500000.0
2009-11-19 16:09:00,2.77008,2.77008,2.76513,2.77002,7380000.0
2009-11-19 16:10:00,2.7711,2.7711,2.76412,2.76721,6750000.0
2009-11-19 16:11:00,2.77033,2.77033,2.76866,2.76866,6000000.0
2009-11-19 16:12:00,2.77122,2.77122,2.76566,2.76999,10250000.0
2009-11-19 16:13:00,2.77012,2.77105,2.7688,2.77105,9880000.0
2009-11-19 16:14:00,2.76775,2.7707,2.76621,2.76623,11000000.0
2009-11-19 16:15:00,2.77063,2.77076,2.76733,2.76733,7500000.0
2009-11-19 16:16:00,2.77059,2.77059,2.7655,2.769,9750000.0
2009-11-19 16:17:00,2.76649,2.76913,2.765,2.76695,6250000.0
2009-11-19 16:18:00,2.76545,2.76954,2.76507,2.7695,6130000.0
2009-11-19 16:19:00,2.7702,2.7702,2.76668,2.76864,8880000.0
2009-11-19 16:20:00,2.76998,2.76998,2.76538,2.76758,6750000.0
2009-11-19 16:21:00,2.76826,2.76826,2.76435,2.76435,5750000.0
2009-11-19 16:22:00,2.76662,2.77044,2.76662,2.76686,8130000.0
2009-11-19 16:23:00,2.76874,2.77035,2.76694,2.76694,7130000.0
2009-11-19 16:24:00,2.76905,2.76927,2.76664,2.76744,8500000.0
2009-11-19 16:25:00,2.77046,2.77046,2.76599,2.76742,10000000.0
2009-11-19 16:26:00,2.76994,2.76994,2.76662,2.76662,8250000.0
2009-11-19 16:27:00,2.76935,2.77001,2.76536,2.76955,6250000.0
2009-11-19 16:28:00,2.7704,2.7704,2.76695,2.7672,6880000.0
2009-11-19 16:29:00,2.76872,2.76965,2.76719,2.76875,6500000.0
2009-11-19 16:30:00,2.76651,2.76907,2.76634,2.76635,7750000.0
2009-11-19 16:31:00,2.76676,2.77067,2.76676,2.76973,9250000.0
2009-11-19 16:32:00,2.76805,2.77243,2.76805,2.76952,8750000.0
2009-11-19 16:33:00,2.77046,2.77228,2.76774,2.77122,10000000.0
2009-11-19 16:34:00,2.76945,2.77342,2.76944,2.76944,6500000.0
2009-11-19 16:35:00,2.77334,2.77334,2.76648,2.76947,6750000.0
2009-11-19 16:36:00,2.77319,2.77319,2.76823,2.76947,9000000.0
2009-11-19 16:37:00,2.77203,2.77415,2.77165,2.77282,5630000.0
2009-11-19 16:38:00,2.77372,2.77372,2.77139,2.77337,7750000.0
2009-11-19 16:39:00,2.7729,2.77476,2.77014,2.7745,5250000.0
2009-11-19 16:40:00,2.77406,2.77659,2.77367,2.7751,6880000.0
2009-11-19 16:41:00,2.77664,2.77717,2.77426,2.77426,10750000.0
2009-11-19 16:42:00,2.77607,2.77736,2.77318,2.77582,5250000.0
2009-11-19 16:43:00,2.77741,2.77992,2.77326,2.77785,10250000.0
2009-11-19 16:44:00,2.77978,2.78375,2.7752,2.77588,7250000.0
2009-11-19 16:45:00,2.77939,2.78017,2.77532,2.78006,12380000.0
2009-11-19 16:46:00,2.77957,2.77996,2.77622,2.77752,8000000.0
2009-11-19 16:47:00,2.77849,2.78041,2.77768,2.77855,5250000.0
2009-11-19 16:48:00,2.77891,2.78094,2.77621,2.77809,9000000.0
2009-11-19 16:49:00,2.77825,2.78051,2.77739,2.77739,13250000.0
2009-11-19 16:50:00,2.7819,2.7819,2.77775,2.77775,8880000.0
2009-11-19 16:51:00,2.78184,2.78427,2.77833,2.78185,8500000.0
2009-11-19 16:52:00,2.7796,2.7818,2.77801,2.77957,7250000.0
2009-11-19 16:53:00,2.78012,2.78102,2.777,2.777,8880000.0
2009-11-19 16:54:00,2.78008,2.78341,2.77578,2.77578,6250000.0
2009-11-19 16:55:00,2.78218,2.7836,2.78039,2.78039,14130000.0
2009-11-19 16:56:00,2.77974,2.7824,2.77798,2.7789,5500000.0
2009-11-19 16:57:00,2.77873,2.77998,2.77513,2.77951,10500000.0
2009-11-19 16:58:00,2.78012,2.7809,2.77563,2.7774,9250000.0
2009-11-19 16:59:00,2.78083,2.78083,2.77624,2.77904,5500000.0
2009-11-19 17:00:00,2.7788,2.77899,2.77567,2.77899,11250000.0
2009-11-19 17:01:00,2.77926,2.78125,2.77682,2.78125,6500000.0
2009-11-19 17:02:00,2.78198,2.7821,2.77707,2.77815,8000000.0
2009-11-19 17:03:00,2.77856,2.77978,2.77367,2.77709,6500000.0
2009-11-19 17:04:00,2.77768,2.77812,2.77107,2.77438,7250000.0
2009-11-19 17:05:00,2.77718,2.77718,2.76999,2.7729,10380000.0
2009-11-19 17:06:00,2.77511,2.77728,2.7732,2.7732,7250000.0
2009-11-19 17:07:00,2.77435,2.77724,2.77335,2.77335,5750000.0
2009-11-19 17:08:00,2.77416,2.7762,2.77416,2.7762,11380000.0
2009-11-19 17:09:00,2.77506,2.77591,2.77243,2.77373,6000000.0
2009-11-19 17:10:00,2.77381,2.77584,2.77152,2.77525,6750000.0
2009-11-19 17:11:00,2.77406,2.77483,2.76919,2.77295,8500000.0
2009-11-19 17:12:00,2.77325,2.77325,2.76676,2.77017,12750000.0
2009-11-19 17:13:00,2.76735,2.77062,2.76285,2.77062,9750000.0
2009-11-19 17:14:00,2.76913,2.77176,2.76502,2.77176,5500000.0
2009-11-19 17:15:00,2.7709,2.77223,2.76698,2.77126,11500000.0
2009-11-19 17:16:00,2.77061,2.7739,2.77033,2.77298,5250000.0
2009-11-19 17:17:00,2.76962,2.77219,2.76797,2.77219,6750000.0
2009-11-19 17:18:00,2.76995,2.77597,2.76995,2.77187,10500000.0
2009-11-19 17:19:00,2.77492,2.77504,2.77016,2.77504,6380000.0
2009-11-19 17:20:00,2.7717,2.77481,2.76863,2.77147,8250000.0
2009-11-19 17:21:00,2.77438,2.77438,2.7707,2.77419,8000000.0
2009-11-19 17:22:00,2.77301,2.77349,2.77086,2.77307,7750000.0
2009-11-19 17:23:00,2.77157,2.77289,2.7698,2.77206,9000000.0
2009-11-19 17:24:00,2.77038,2.77197,2.76866,2.76881,10380000.0
2009-11-19 17:25:00,2.7715,2.7715,2.76683,2.76777,7000000.0
2009-11-19 17:26:00,2.77037,2.77154,2.76637,2.77074,7000000.0
2009-11-19 17:27:00,2.77075,2.77147,2.76701,2.77147,11500000.0
2009-11-19 17:28:00,2.77047,2.77051,2.76607,2.76981,7750000.0
2009-11-19 17:29:00,2.77075,2.77119,2.7681,2.7709,12750000.0
2009-11-19 17:30:00,2.77098,2.77287,2.76969,2.77218,8130000.0
2009-11-19 17:31:00,2.76896,2.77293,2.76896,2.77291,9750000.0
2009-11-19 17:32:00,2.77305,2.77305,2.76795,2.77255,8250000.0
2009-11-19 17:33:00,2.76881,2.77377,2.76757,2.77118,7250000.0
2009-11-19 17:34:00,2.77335,2.77382,2.77019,2.77247,13750000.0
2009-11-19 17:35:00,2.77359,2.77408,2.76884,2.77126,12750000.0
2009-11-19 17:36:00,2.768,2.7732,2.768,2.7732,7250000.0
2009-11-19 17:37:00,2.77364,2.77364,2.77022,2.77119,7750000.0
2009-11-19 17:38:00,2.77101,2.77319,2.76976,2.77105,6000000.0
2009-11-19 17:39:00,2.77393,2.77393,2.76865,2.77271,10000000.0
2009-11-19 17:40:00,2.77389,2.77393,2.76972,2.77188,11500000.0
2009-11-19 17:41:00,2.77331,2.77409,2.77053,2.77363,5500000.0
2009-11-19 17:42:00,2.77474,2.7753,2.76867,2.77341,6250000.0
2009-11-19 17:43:00,2.77194,2.77576,2.77194,2.77268,6630000.0
2009-11-19 17:44:00,2.77261,2.7739,2.76745,2.77366,10750000.0
2009-11-19 17:45:00,2.7755,2.7755,2.77128,2.77161,5750000.0
2009-11-19 17:46:00,2.77129,2.77445,2.7708,2.77297,6250000.0
2009-11-19 17:47:00,2.7743,2.77546,2.77268,2.77421,7000000.0
2009-11-19 17:48:00,2.77494,2.77673,2.773,2.77429,8500000.0
2009-11-19 17:49:00,2.77353,2.77685,2.77347,2.7742,10500000.0
2009-11-19 17:50:00,2.77506,2.77842,2.77409,2.77842,5630000.0
2009-11-19 17:51:00,2.77388,2.77987,2.77388,2.77985,6500000.0
2009-11-19 17:52:00,2.77481,2.78059,2.77481,2.77977,9000000.0
2009-11-19 17:53:00,2.77903,2.77903,2.77221,2.77221,8250000.0
2009-11-19 17:54:00,2.77344,2.7784,2.77309,2.77522,7750000.0
2009-11-19 17:55:00,2.77966,2.77966,2.77572,2.77598,7000000.0
2009-11-19 17:56:00,2.77549,2.77839,2.77502,2.77541,8750000.0
2009-11-19 17:57:00,2.77775,2.78035,2.77647,2.78005,11000000.0
2009-11-19 17:58:00,2.78162,2.78162,2.77516,2.77938,11500000.0
2009-11-19 17:59:00,2.77594,2.78162,2.77594,2.78081,7380000.0
2009-11-19 18:00:00,2.78045,2.78214,2.77743,2.77883,6500000.0
2009-11-19 18:01:00,2.78144,2.78274,2.77925,2.77925,9750000.0
2009-11-19 18:02:00,2.78123,2.78199,2.77977,2.77977,5250000.0
2009-11-19 18:03:00,2.78377,2.78377,2.777,2.777,8750000.0
2009-11-19 18:04:00,2.78132,2.78314,2.7767,2.78095,8000000.0
2009-11-19 18:05:00,2.7836,2.78448,2.78091,2.78278,8500000.0
2009-11-19 18:06:00,2.78076,2.78456,2.77958,2.77958,7000000.0
2009-11-19 18:07:00,2.78409,2.78488,2.78162,2.78285,9750000.0
2009-11-19 18:08:00,2.78457,2.78457,2.78016,2.78016,6750000.0
2009-11-19 18:09:00,2.78099,2.78309,2.77917,2.77917,8630000.0
2009-11-19 18:10:00,2.78157,2.78381,2.77909,2.78256,9750000.0
2009-11-19 18:11:00,2.78016,2.78063,2.77914,2.77914,8000000.0
2009-11-19 18:12:00,2.78279,2.78281,2.77912,2.77998,5500000.0
2009-11-19 18:13:00,2.77966,2.78218,2.77584,2.7809,8000000.0
2009-11-19 18:14:00,2.77976,2.78216,2.779,2.78216,7750000.0
2009-11-19 18:15:00,2.7783,2.78106,2.77814,2.7783,7000000.0
2009-11-19 18:16:00,2.78144,2.78254,2.77917,2.78004,5500000.0
2009-11-19 18:17:00,2.78111,2.78111,2.77595,2.77595,8250000.0
2009-11-19 18:18:00,2.78035,2.78099,2.77612,2.77756,6000000.0
2009-11-19 18:19:00,2.78104,2.78136,2.77915,2.78093,6750000.0
2009-11-19 18:20:00,2.78297,2.78297,2.77982,2.78211,8000000.0
2009-11-19 18:21:00,2.77592,2.78264,2.77592,2.77902,10500000.0
2009-11-19 18:22:00,2.78004,2.78179,2.78004,2.78094,7000000.0
2009-11-19 18:23:00,2.78246,2.78325,2.77763,2.78325,9750000.0
2009-11-19 18:24:00,2.78271,2.78351,2.77745,2.78239,6630000.0
2009-11-19 18:25:00,2.78202,2.78259,2.78024,2.78024,6010000.0
2009-11-19 18:26:00,2.78234,2.78234,2.77705,2.77904,12000000.0
2009-11-19 18:27:00,2.78002,2.78096,2.77625,2.77973,10130000.0
2009-11-19 18:28:00,2.78059,2.78126,2.77598,2.78126,10750000.0
2009-11-19 18:29:00,2.78038,2.78132,2.77876,2.77888,8000000.0
2009-11-19 18:30:00,2.77869,2.77869,2.77452,2.77452,7000000.0
2009-11-19 18:31:00,2.77774,2.77941,2.77619,2.77916,8250000.0
2009-11-19 18:32:00,2.77825,2.77863,2.77278,2.77512,9250000.0
2009-11-19 18:33:00,2.77735,2.77789,2.77303,2.77758,8250000.0
2009-11-19 18:34:00,2.7763,2.77777,2.77327,2.77744,14750000.0
2009-11-19 18:35:00,2.7793,2.77968,2.77474,2.77885,7260000.0
2009-11-19 18:36:00,2.77767,2.77935,2.77665,2.77907,9250000.0
2009-11-19 18:37:00,2.77474,2.77797,2.77474,2.77665,11250000.0
2009-11-19 18:38:00,2.77753,2.77819,2.77264,2.77544,6000000.0
2009-11-19 18:39:00,2.77438,2.77819,2.77366,2.77641,6000000.0
2009-11-19 18:40:00,2.77415,2.77722,2.77415,2.77722,9750000.0
2009-11-19 18:41:00,2.77703,2.77786,2.77554,2.77584,9500000.0
2009-11-19 18:42:00,2.77831,2.77831,2.77273,2.77438,9880000.0
2009-11-19 18:43:00,2.77395,2.77663,2.77394,2.77663,7630000.0
2009-11-19 18:44:00,2.77692,2.77692,2.77376,2.77518,7750000.0
2009-11-19 18:45:00,2.77484,2.77827,2.77484,2.777,13630000.0
2009-11-19 18:46:00,2.77794,2.77794,2.77407,2.77503,5750000.0
2009-11-19 18:47:00,2.77274,2.77581,2.77274,2.77549,6880000.0
2009-11-19 18:48:00,2.77538,2.77538,2.77125,2.77137,8500000.0
2009-11-19 18:49:00,2.77508,2.77551,2.77167,2.77551,10500000.0
2009-11-19 18:50:00,2.77412,2.77495,2.76994,2.77248,5500000.0
2009-11-19 18:51:00,2.77334,2.77677,2.77218,2.77218,9000000.0
2009-11-19 18:52:00,2.77496,2.77766,2.77319,2.77319,12000000.0
2009-11-19 18:53:00,2.77455,2.77773,2.77342,2.7769,8250000.0
2009-11-19 18:54:00,2.77342,2.77553,2.7719,2.77551,9260000.0
2009-11-19 18:55:00,2.77117,2.77578,2.77117,2.77471,9250000.0
2009-11-19 18:56:00,2.77002,2.78188,2.77002,2.77321,8000000.0
2009-11-19 18:57:00,2.76798,2.77227,2.76515,2.77048,10250000.0
2009-11-19 18:58:00,2.77195,2.77195,2.76751,2.77,6500000.0
2009-11-19 18:59:00,2.77179,2.77179,2.76502,2.76805,7250000.0
2009-11-19 19:00:00,2.76961,2.77113,2.7671,2.76945,7750000.0
2009-11-19 19:01:00,2.77324,2.77324,2.77027,2.77027,9750000.0
2009-11-19 19:02:00,2.77243,2.77243,2.76942,2.77011,5500000.0
2009-11-19 19:03:00,2.77132,2.77132,2.76661,2.76906,8750000.0
2009-11-19 19:04:00,2.7705,2.77078,2.76522,2.7668,8750000.0
2009-11-19 19:05:00,2.77178,2.77178,2.76895,2.76922,9000000.0
2009-11-19 19:06:00,2.76683,2.76936,2.76664,2.76848,7750000.0
2009-11-19 19:07:00,2.76778,2.76778,2.76283,2.76606,8750000.0
2009-11-19 19:08:00,2.76628,2.76716,2.76258,2.76508,8750000.0
2009-11-19 19:09:00,2.76251,2.76535,2.76083,2.76307,9750000.0
2009-11-19 19:10:00,2.76319,2.76561,2.76004,2.76496,8510000.0
2009-11-19 19:11:00,2.76512,2.76512,2.76028,2.76028,15000000.0
2009-11-19 19:12:00,2.76267,2.76482,2.75919,2.75919,6750000.0
2009-11-19 19:13:00,2.76173,2.76226,2.75891,2.75996,10750000.0
2009-11-19 19:14:00,2.76323,2.76323,2.75764,2.7621,8750000.0
2009-11-19 19:15:00,2.75884,2.76224,2.75884,2.76151,5500000.0
2009-11-19 19:16:00,2.75784,2.76107,2.75578,2.76065,8130000.0
2009-11-19 19:17:00,2.75974,2.76286,2.75878,2.7591,7000000.0
2009-11-19 19:18:00,2.75947,2.76311,2.75947,2.76311,5500000.0
2009-11-19 19:19:00,2.762,2.762,2.75978,2.76151,8880000.0
2009-11-19 19:20:00,2.76131,2.76131,2.75663,2.75916,6630000.0
2009-11-19 19:21:00,2.75749,2.76152,2.75749,2.76132,7880000.0
2009-11-19 19:22:00,2.76077,2.76114,2.75667,2.75667,9250000.0
2009-11-19 19:23:00,2.76089,2.76089,2.75733,2.75845,10750000.0
2009-11-19 19:24:00,2.76097,2.76128,2.75638,2.75663,10250000.0
2009-11-19 19:25:00,2.75757,2.76128,2.757,2.75837,13000000.0
2009-11-19 19:26:00,2.75722,2.7595,2.75361,2.7587,11750000.0
2009-11-19 19:27:00,2.75784,2.75839,2.75409,2.75419,6000000.0
2009-11-19 19:28:00,2.75493,2.75688,2.75267,2.75267,6250000.0
2009-11-19 19:29:00,2.7566,2.75749,2.75426,2.75611,10000000.0
2009-11-19 19:30:00,2.75581,2.75797,2.7513,2.75267,5500000.0
2009-11-19 19:31:00,2.75553,2.75553,2.74957,2.75321,15000000.0
2009-11-19 19:32:00,2.75724,2.75724,2.75109,2.75562,9000000.0
2009-11-19 19:33:00,2.75762,2.75763,2.75459,2.75627,5880000.0
2009-11-19 19:34:00,2.75896,2.75896,2.75489,2.75777,12250000.0
2009-11-19 19:35:00,2.7551,2.75845,2.75451,2.7578,10750000.0
2009-11-19 19:36:00,2.75715,2.75772,2.75552,2.75552,7380000.0
2009-11-19 19:37:00,2.75691,2.75794,2.75293,2.75781,5750000.0
2009-11-19 19:38:00,2.75323,2.75819,2.75323,2.75799,8380000.0
2009-11-19 19:39:00,2.75658,2.76102,2.75658,2.75669,11500000.0
2009-11-19 19:40:00,2.76088,2.76091,2.75595,2.75938,11750000.0
2009-11-19 19:41:00,2.75919,2.7609,2.75515,2.75853,5880000.0
2009-11-19 19:42:00,2.76276,2.76276,2.75709,2.75709,7750000.0
2009-11-19 19:43:00,2.76179,2.76246,2.7597,2.76114,8500000.0
2009-11-19 19:44:00,2.75914,2.76326,2.75914,2.76326,5630000.0
2009-11-19 19:45:00,2.76312,2.76315,2.75935,2.75954,8130000.0
2009-11-19 19:46:00,2.7553,2.76191,2.7553,2.75833,8500000.0
2009-11-19 19:47:00,2.76005,2.76258,2.75894,2.76053,12130000.0
2009-11-19 19:48:00,2.7608,2.76312,2.7608,2.76311,10250000.0
2009-11-19 19:49:00,2.76377,2.76418,2.76187,2.76307,8250000.0
2009-11-19 19:50:00,2.76434,2.76434,2.76087,2.76143,5750000.0
2009-11-19 19:51:00,2.76556,2.76607,2.7596,2.7596,7500000.0
2009-11-19 19:52:00,2.76321,2.76531,2.76321,2.7648,7130000.0
2009-11-19 19:53:00,2.76434,2.7652,2.76197,2.7648,8630000.0
2009-11-19 19:54:00,2.76525,2.76525,2.75895,2.76414,6000000.0
2009-11-19 19:55:00,2.76504,2.76604,2.76417,2.76587,10250000.0
2009-11-19 19:56:00,2.76606,2.76775,2.76281,2.76567,10750000.0
2009-11-19 19:57:00,2.76459,2.76716,2.76123,2.76548,8500000.0
2009-11-19 19:58:00,2.76816,2.76816,2.76245,2.76579,6380000.0
2009-11-19 19:59:00,2.76635,2.76635,2.75681,2.76206,7880000.0
2009-11-19 20:00:00,2.76235,2.76343,2.76162,2.76343,8500000.0
2009-11-19 20:01:00,2.76362,2.76557,2.76306,2.76499,8880000.0
2009-11-19 20:02:00,2.76473,2.76503,2.76272,2.76272,8130000.0
2009-11-19 20:03:00,2.76256,2.76678,2.76256,2.76315,7500000.0
2009-11-19 20:04:00,2.76545,2.76545,2.75987,2.76379,6000000.0
2009-11-19 20:05:00,2.76457,2.7649,2.76307,2.76486,12380000.0
2009-11-19 20:06:00,2.76413,2.76487,2.76219,2.76258,9250000.0
2009-11-19 20:07:00,2.76462,2.76462,2.76231,2.76398,8000000.0
2009-11-19 20:08:00,2.76404,2.76538,2.76244,2.76244,6250000.0
2009-11-19 20:09:00,2.76555,2.76555,2.76144,2.76522,5750000.0
2009-11-19 20:10:00,2.76555,2.76567,2.75958,2.76249,9380000.0
2009-11-19 20:11:00,2.76301,2.76653,2.75927,2.76596,6500000.0
2009-11-19 20:12:00,2.7635,2.76577,2.76342,2.76342,5880000.0
2009-11-19 20:13:00,2.76397,2.76629,2.76183,2.76629,8250000.0
2009-11-19 20:14:00,2.76495,2.76533,2.76079,2.7646,9750000.0
2009-11-19 20:15:00,2.76673,2.76708,2.76319,2.76461,9750000.0
2009-11-19 20:16:00,2.76657,2.76657,2.76146,2.76547,8500000.0
2009-11-19 20:17:00,2.76637,2.76671,2.76427,2.76669,7750000.0
2009-11-19 20:18:00,2.76643,2.76707,2.76276,2.76276,8000000.0
2009-11-19 20:19:00,2.76603,2.76715,2.76284,2.76452,6250000.0
2009-11-19 20:20:00,2.76759,2.76759,2.7622,2.76642,8880000.0
2009-11-19 20:21:00,2.76489,2.76604,2.76171,2.76531,8750000.0
2009-11-19 20:22:00,2.76384,2.76665,2.76384,2.76645,7000000.0
2009-11-19 20:23:00,2.7669,2.7669,2.76186,2.76468,8250000.0
2009-11-19 20:24:00,2.76417,2.76772,2.76364,2.76664,9750000.0
2009-11-19 20:25:00,2.76727,2.76743,2.76493,2.76493,12000000.0
2009-11-19 20:26:00,2.76646,2.76646,2.76332,2.76634,7880000.0
2009-11-19 20:27:00,2.76585,2.76585,2.76072,2.76372,9750000.0
2009-11-19 20:28:00,2.76624,2.76695,2.76373,2.76373,7250000.0
2009-11-19 20:29:00,2.76675,2.76675,2.76289,2.76484,7750000.0
2009-11-19 20:30:00,2.76595,2.76595,2.76359,2.76379,6250000.0
2009-11-19 20:31:00,2.76598,2.76598,2.75994,2.76532,12500000.0
2009-11-19 20:32:00,2.76638,2.76638,2.76167,2.76167,6750000.0
2009-11-19 20:33:00,2.76431,2.76494,2.76319,2.76494,8500000.0
2009-11-19 20:34:00,2.76396,2.76499,2.76304,2.76428,10250000.0
2009-11-19 20:35:00,2.7646,2.7648,2.76037,2.7648,10000000.0
2009-11-19 20:36:00,2.76504,2.76588,2.76027,2.76088,8250000.0
2009-11-19 20:37:00,2.76385,2.76398,2.76045,2.76045,9500000.0
2009-11-19 20:38:00,2.76393,2.7644,2.75933,2.76349,10380000.0
2009-11-19 20:39:00,2.76244,2.76516,2.76155,2.76516,5500000.0
2009-11-19 20:40:00,2.76413,2.76494,2.76147,2.76493,6000000.0
2009-11-19 20:41:00,2.75979,2.76619,2.75979,2.766,5880000.0
2009-11-19 20:42:00,2.76413,2.76472,2.76062,2.76062,8750000.0
2009-11-19 20:43:00,2.76517,2.76551,2.76321,2.76523,6750000.0
2009-11-19 20:44:00,2.76497,2.76571,2.76215,2.76385,8750000.0
2009-11-19 20:45:00,2.76438,2.76479,2.76114,2.76114,7500000.0
2009-11-19 20:46:00,2.76476,2.76493,2.75987,2.76384,6380000.0
2009-11-19 20:47:00,2.76508,2.76508,2.76264,2.76384,5750000.0
2009-11-19 20:48:00,2.76368,2.76435,2.76062,2.76156,7380000.0
2009-11-19 20:49:00,2.76406,2.76443,2.76255,2.76255,7130000.0
2009-11-19 20:50:00,2.76124,2.76371,2.76118,2.76309,5750000.0
2009-11-19 20:51:00,2.76243,2.76288,2.76094,2.7627,9250000.0
2009-11-19 20:52:00,2.76088,2.76423,2.76088,2.76375,7000000.0
2009-11-19 20:53:00,2.7639,2.764,2.76068,2.76078,5500000.0
2009-11-19 20:54:00,2.76082,2.76363,2.76062,2.76352,5500000.0
2009-11-19 20:55:00,2.76404,2.76404,2.75965,2.76092,7000000.0
2009-11-19 20:56:00,2.75991,2.76242,2.75905,2.76149,7500000.0
2009-11-19 20:57:00,2.76028,2.76249,2.75953,2.76176,7000000.0
2009-11-19 20:58:00,2.75792,2.76216,2.75792,2.76216,6500000.0
2009-11-19 20:59:00,2.75708,2.76138,2.75618,2.76138,5750000.0
2009-11-19 21:00:00,2.76251,2.76431,2.75876,2.76379,5500000.0
2009-11-19 21:01:00,2.76115,2.76282,2.75817,2.75817,7500000.0
2009-11-19 21:02:00,2.75969,2.76296,2.75756,2.75756,8250000.0
2009-11-19 21:03:00,2.7637,2.7637,2.75895,2.76128,5250000.0
2009-11-19 21:04:00,2.76301,2.76369,2.75754,2.76168,10750000.0
2009-11-19 21:05:00,2.76049,2.76401,2.75981,2.76401,6000000.0
2009-11-19 21:06:00,2.76281,2.76387,2.7586,2.76018,5750000.0
2009-11-19 21:07:00,2.76338,2.76446,2.76185,2.76238,8000000.0
2009-11-19 21:08:00,2.76623,2.76623,2.75974,2.76389,7260000.0
2009-11-19 21:09:00,2.76349,2.76547,2.76005,2.76253,8880000.0
2009-11-19 21:10:00,2.7657,2.76844,2.76256,2.76747,19000000.0
2009-11-19 21:11:00,2.76688,2.76791,2.76619,2.76657,7000000.0
2009-11-19 21:12:00,2.76739,2.76739,2.76146,2.76508,7130000.0
2009-11-19 21:13:00,2.76367,2.76741,2.76367,2.76559,10000000.0
2009-11-19 21:14:00,2.76828,2.76828,2.76132,2.76368,16750000.0
2009-11-19 21:15:00,2.76895,2.76895,2.76641,2.76786,7630000.0
2009-11-19 21:16:00,2.76506,2.76646,2.76245,2.76549,5250000.0
2009-11-19 21:17:00,2.76791,2.76791,2.76128,2.76737,9000000.0
2009-11-19 21:18:00,2.76688,2.76784,2.76362,2.76489,6500000.0
2009-11-19 21:19:00,2.76783,2.76783,2.76189,2.7672,10250000.0
2009-11-19 21:20:00,2.76757,2.76757,2.7612,2.7612,6250000.0
2009-11-19 21:21:00,2.76447,2.76626,2.76273,2.76576,8500000.0
2009-11-19 21:22:00,2.76643,2.76643,2.7599,2.76454,10250000.0
2009-11-19 21:23:00,2.76379,2.76501,2.76337,2.76438,7250000.0
2009-11-19 21:24:00,2.76532,2.76658,2.7629,2.7629,6500000.0
2009-11-19 21:25:00,2.76018,2.76432,2.75924,2.76392,10250000.0
2009-11-19 21:26:00,2.76229,2.76396,2.76087,2.76367,5250000.0
2009-11-19 21:27:00,2.76413,2.76413,2.75911,2.76189,9250000.0
2009-11-19 21:28:00,2.76396,2.76639,2.76325,2.76478,8750000.0
2009-11-19 21:29:00,2.764,2.76418,2.76063,2.76248,5500000.0
2009-11-19 21:30:00,2.76353,2.76459,2.76044,2.76448,9000000.0
2009-11-19 21:31:00,2.76336,2.7652,2.76212,2.76462,8250000.0
2009-11-19 21:32:00,2.76013,2.76569,2.76013,2.76444,6250000.0
2009-11-19 21:33:00,2.76367,2.76429,2.75977,2.76429,7630000.0
2009-11-19 21:34:00,2.76152,2.76454,2.76152,2.76262,6750000.0
2009-11-19 21:35:00,2.76361,2.76516,2.76196,2.76516,5750000.0
2009-11-19 21:36:00,2.7643,2.7643,2.75914,2.76379,12250000.0
2009-11-19 21:37:00,2.7649,2.76498,2.75979,2.7644,8130000.0
2009-11-19 21:38:00,2.76527,2.76527,2.76202,2.76515,9130000.0
2009-11-19 21:39:00,2.7647,2.76507,2.76001,2.76417,8250000.0
2009-11-19 21:40:00,2.76367,2.76401,2.76079,2.76079,10750000.0
2009-11-19 21:41:00,2.76442,2.76442,2.75835,2.76218,11000000.0
2009-11-19 21:42:00,2.76029,2.76379,2.76019,2.76124,9130000.0
2009-11-19 21:43:00,2.76402,2.76402,2.7602,2.76339,12250000.0
2009-11-19 21:44:00,2.76197,2.764,2.75878,2.75878,7750000.0
2009-11-19 21:45:00,2.76234,2.76406,2.75967,2.76406,5750000.0
2009-11-19 21:46:00,2.76271,2.76422,2.75997,2.76321,6000000.0
2009-11-19 21:47:00,2.75994,2.76417,2.75994,2.76198,9250000.0
2009-11-19 21:48:00,2.76219,2.76386,2.75914,2.76302,5500000.0
2009-11-19 21:49:00,2.76259,2.76321,2.76059,2.7626,7750000.0
2009-11-19 21:50:00,2.76101,2.76216,2.75878,2.75878,9250000.0
2009-11-19 21:51:00,2.76198,2.76287,2.75618,2.75989,6250000.0
2009-11-19 21:52:00,2.76298,2.76335,2.7583,2.76206,5250000.0
2009-11-19 21:53:00,2.76121,2.76243,2.76039,2.76218,6630000.0
2009-11-19 21:54:00,2.75799,2.76441,2.75799,2.76348,10750000.0
2009-11-19 21:55:00,2.76279,2.76292,2.75816,2.75816,12500000.0
2009-11-19 21:56:00,2.76281,2.76437,2.75809,2.76387,10000000.0
2009-11-19 21:57:00,2.76321,2.76321,2.7599,2.7599,7000000.0
2009-11-19 21:58:00,2.76262,2.76355,2.75853,2.76332,11500000.0
2009-11-19 21:59:00,2.75864,2.76315,2.75864,2.7625,9250000.0
2009-11-19 22:00:00,2.75917,2.76377,2.75812,2.76053,8250000.0
2009-11-19 22:01:00,2.76312,2.76352,2.76111,2.76348,8500000.0
2009-11-19 22:02:00,2.76496,2.76496,2.75947,2.76466,11250000.0
2009-11-19 22:03:00,2.76405,2.76473,2.75986,2.76473,6000000.0
2009-11-19 22:04:00,2.75985,2.76503,2.75985,2.76452,11500000.0
2009-11-19 22:05:00,2.76513,2.76529,2.76241,2.76406,6750000.0
2009-11-19 22:06:00,2.76486,2.76486,2.75911,2.76265,9000000.0
2009-11-19 22:07:00,2.76238,2.76524,2.76178,2.76524,10500000.0
2009-11-19 22:08:00,2.76537,2.76537,2.7614,2.7614,7510000.0
2009-11-19 22:09:00,2.75982,2.76504,2.75982,2.76348,8500000.0
2009-11-19 22:10:00,2.76431,2.76431,2.75998,2.76089,11750000.0
2009-11-19 22:11:00,2.76113,2.76369,2.7598,2.76333,6750000.0
2009-11-19 22:12:00,2.76371,2.76383,2.75898,2.75898,8000000.0
2009-11-19 22:13:00,2.76312,2.76432,2.76125,2.76215,9000000.0
2009-11-19 22:14:00,2.76225,2.76445,2.76225,2.76227,6750000.0
2009-11-19 22:15:00,2.76244,2.76445,2.75823,2.76182,8750000.0
2009-11-19 22:16:00,2.76304,2.76558,2.76124,2.76528,10500000.0
2009-11-19 22:17:00,2.76196,2.7655,2.76009,2.76364,5500000.0
2009-11-19 22:18:00,2.7649,2.7649,2.75883,2.76213,11000000.0
2009-11-19 22:19:00,2.76122,2.76525,2.76122,2.76206,10500000.0
2009-11-19 22:20:00,2.76418,2.76566,2.76283,2.76566,8000000.0
2009-11-19 22:21:00,2.76539,2.76603,2.76285,2.76298,8000000.0
2009-11-19 22:22:00,2.76486,2.76494,2.76146,2.76361,9130000.0
2009-11-19 22:23:00,2.76647,2.76652,2.76415,2.766,12000000.0
2009-11-19 22:24:00,2.76429,2.76541,2.76135,2.7648,5500000.0
2009-11-19 22:25:00,2.76295,2.76642,2.76208,2.76319,10250000.0
2009-11-19 22:26:00,2.76573,2.76573,2.7619,2.76498,5630000.0
2009-11-19 22:27:00,2.7654,2.7654,2.76149,2.7633,7000000.0
2009-11-19 22:28:00,2.76432,2.76532,2.76212,2.76274,10250000.0
2009-11-19 22:29:00,2.76485,2.76513,2.76246,2.76492,9130000.0
2009-11-19 22:30:00,2.76578,2.76578,2.76017,2.76366,8750000.0
2009-11-19 22:31:00,2.76195,2.76455,2.76139,2.76269,9500000.0
2009-11-19 22:32:00,2.76295,2.76295,2.75649,2.76266,5500000.0
2009-11-19 22:33:00,2.76407,2.7643,2.76209,2.7633,8750000.0
2009-11-19 22:34:00,2.76369,2.76434,2.75896,2.76341,9000000.0
2009-11-19 22:35:00,2.76398,2.76441,2.75828,2.76147,9750000.0
2009-11-19 22:36:00,2.76369,2.76369,2.76206,2.76206,5500000.0
2009-11-19 22:37:00,2.76014,2.7649,2.76014,2.7649,8000000.0
2009-11-19 22:38:00,2.76113,2.76511,2.75972,2.76458,9750000.0
2009-11-19 22:39:00,2.76353,2.76417,2.76139,2.76312,6000000.0
2009-11-19 22:40:00,2.7646,2.7648,2.76064,2.76436,9000000.0
2009-11-19 22:41:00,2.76488,2.76488,2.76102,2.76172,10000000.0
2009-11-19 22:42:00,2.76391,2.76391,2.76121,2.76311,7500000.0
2009-11-19 22:43:00,2.76,2.76196,2.7565,2.75972,9750000.0
2009-11-19 22:44:00,2.76239,2.76239,2.75936,2.75936,10250000.0
2009-11-19 22:45:00,2.76257,2.76257,2.75985,2.76167,6000000.0
2009-11-19 22:46:00,2.7607,2.76268,2.7598,2.76137,8500000.0
2009-11-19 22:47:00,2.76106,2.76211,2.76008,2.76008,10750000.0
2009-11-19 22:48:00,2.7585,2.76191,2.75807,2.76048,8000000.0
2009-11-19 22:49:00,2.76045,2.7628,2.7573,2.76042,6750000.0
2009-11-19 22:50:00,2.76208,2.76297,2.76014,2.76256,6000000.0
2009-11-19 22:51:00,2.76082,2.76208,2.75874,2.76165,8750000.0
2009-11-19 22:52:00,2.76145,2.76251,2.75767,2.7623,7500000.0
2009-11-19 22:53:00,2.76023,2.76355,2.75959,2.76343,7750000.0
2009-11-19 22:54:00,2.76263,2.76375,2.76039,2.76345,9130000.0
2009-11-19 22:55:00,2.7634,2.7639,2.75856,2.76231,5880000.0
2009-11-19 22:56:00,2.76124,2.76226,2.7586,2.7586,5250000.0
2009-11-19 22:57:00,2.7591,2.76346,2.7591,2.76176,9000000.0
2009-11-19 22:58:00,2.76061,2.76493,2.76061,2.7622,6000000.0
2009-11-19 22:59:00,2.76224,2.76374,2.76122,2.76374,9130000.0
2009-11-19 23:00:00,2.76443,2.7646,2.75965,2.76453,6250000.0
2009-11-19 23:01:00,2.76334,2.76355,2.75892,2.76214,7250000.0
2009-11-19 23:02:00,2.76212,2.76507,2.76212,2.76447,5250000.0
2009-11-19 23:03:00,2.76486,2.76496,2.76249,2.76365,10500000.0
2009-11-19 23:04:00,2.76174,2.76415,2.75898,2.76415,8130000.0
2009-11-19 23:05:00,2.76359,2.76396,2.75784,2.758,7750000.0
2009-11-19 23:06:00,2.76327,2.76375,2.7596,2.76333,7750000.0
2009-11-19 23:07:00,2.76254,2.76455,2.76014,2.76218,6260000.0
2009-11-19 23:08:00,2.76196,2.76389,2.75816,2.76389,9500000.0
2009-11-19 23:09:00,2.76407,2.76407,2.75877,2.75877,15750000.0
2009-11-19 23:10:00,2.76461,2.7654,2.75949,2.76279,8000000.0
2009-11-19 23:11:00,2.76339,2.76359,2.76055,2.76323,9500000.0
2009-11-19 23:12:00,2.76144,2.76517,2.76144,2.76282,9000000.0
2009-11-19 23:13:00,2.76373,2.76443,2.76052,2.76119,10380000.0
2009-11-19 23:14:00,2.76421,2.76439,2.76027,2.76388,6130000.0
2009-11-19 23:15:00,2.76428,2.76428,2.76167,2.76334,8500000.0
2009-11-19 23:16:00,2.76408,2.76412,2.75946,2.76003,7750000.0
2009-11-19 23:17:00,2.76352,2.76352,2.75794,2.76348,9500000.0
2009-11-19 23:18:00,2.76217,2.76287,2.75849,2.75849,5500000.0
2009-11-19 23:19:00,2.76045,2.76398,2.76006,2.76159,8000000.0
2009-11-19 23:20:00,2.76178,2.76437,2.75992,2.76437,6250000.0
2009-11-19 23:21:00,2.76233,2.76437,2.76059,2.76437,7000000.0
2009-11-19 23:22:00,2.76137,2.76332,2.75772,2.76186,11750000.0
2009-11-19 23:23:00,2.76335,2.76454,2.75739,2.7617,7750000.0
2009-11-19 23:24:00,2.7647,2.7647,2.76213,2.76255,5750000.0
2009-11-19 23:25:00,2.76411,2.7649,2.76299,2.76299,12250000.0
2009-11-19 23:26:00,2.76473,2.76473,2.76021,2.76387,8630000.0
2009-11-19 23:27:00,2.76306,2.76694,2.76238,2.76657,10130000.0
2009-11-19 23:28:00,2.76659,2.76758,2.76428,2.76698,8250000.0
2009-11-19 23:29:00,2.76622,2.76622,2.76097,2.76593,6130000.0
2009-11-19 23:30:00,2.76416,2.76622,2.76209,2.76435,10250000.0
2009-11-19 23:31:00,2.76337,2.76603,2.7632,2.7653,7380000.0
2009-11-19 23:32:00,2.76514,2.76588,2.76171,2.76401,7250000.0
2009-11-19 23:33:00,2.76445,2.76589,2.76117,2.76137,6000000.0
2009-11-19 23:34:00,2.76283,2.76499,2.76283,2.76499,8250000.0
2009-11-19 23:35:00,2.76108,2.76533,2.76013,2.76013,11000000.0
2009-11-19 23:36:00,2.7646,2.76485,2.76189,2.76485,6130000.0
2009-11-19 23:37:00,2.76352,2.76532,2.76019,2.76167,6500000.0
2009-11-19 23:38:00,2.76402,2.76465,2.76084,2.76378,10750000.0
2009-11-19 23:39:00,2.76385,2.76585,2.76366,2.76501,5750000.0
2009-11-19 23:40:00,2.76143,2.76561,2.76143,2.76447,11250000.0
2009-11-19 23:41:00,2.765,2.765,2.76194,2.76194,5500000.0
2009-11-19 23:42:00,2.76325,2.76536,2.76131,2.76385,5500000.0
2009-11-19 23:43:00,2.76455,2.76459,2.75991,2.76438,7250000.0
2009-11-19 23:44:00,2.76523,2.76523,2.7599,2.7647,7000000.0
2009-11-19 23:45:00,2.75762,2.76326,2.75762,2.76322,10750000.0
2009-11-19 23:46:00,2.76501,2.76501,2.75935,2.7598,9500000.0
2009-11-19 23:47:00,2.76419,2.76588,2.76156,2.76575,9500000.0
2009-11-19 23:48:00,2.76237,2.76547,2.76157,2.76547,8260000.0
2009-11-19 23:49:00,2.76481,2.7654,2.7629,2.76484,5250000.0
2009-11-19 23:50:00,2.76421,2.76472,2.76024,2.76413,7250000.0
2009-11-19 23:51:00,2.76489,2.76567,2.76364,2.76375,5250000.0
2009-11-19 23:52:00,2.76298,2.76572,2.76269,2.76355,7750000.0
2009-11-19 23:53:00,2.76256,2.76618,2.76183,2.764,6000000.0
2009-11-19 23:54:00,2.76394,2.76515,2.76362,2.76483,9750000.0
2009-11-19 23:55:00,2.76309,2.76499,2.76309,2.7644,13630000.0
2009-11-19 23:56:00,2.7653,2.76583,2.76107,2.76526,6750000.0
2009-11-19 23:57:00,2.76295,2.76535,2.76146,2.76516,6250000.0
2009-11-19 23:58:00,2.76391,2.76499,2.7604,2.7647,6380000.0
2009-11-19 23:59:00,2.76355,2.7653,2.76189,2.76343,8000000.0
2009-11-20 00:00:00,2.76038,2.76491,2.75903,2.76457,5250000.0
2009-11-20 00:01:00,2.76126,2.76539,2.76126,2.76385,6750000.0
2009-11-20 00:02:00,2.76586,2.76586,2.76033,2.76033,11250000.0
2009-11-20 00:03:00,2.76501,2.76734,2.76376,2.76689,7250000.0
2009-11-20 00:04:00,2.76295,2.76748,2.76295,2.76338,5500000.0
2009-11-20 00:05:00,2.76679,2.76734,2.76488,2.76533,8750000.0
2009-11-20 00:06:00,2.76611,2.76819,2.76346,2.76791,7750000.0
2009-11-20 00:07:00,2.7674,2.7674,2.76382,2.7651,7750000.0
2009-11-20 00:08:00,2.76671,2.76684,2.76393,2.76393,6630000.0
2009-11-20 00:09:00,2.76603,2.76776,2.7653,2.7653,8500000.0
2009-11-20 00:10:00,2.76702,2.76776,2.76546,2.7675,8500000.0
2009-11-20 00:11:00,2.76878,2.76878,2.76504,2.76797,6630000.0
2009-11-20 00:12:00,2.76854,2.76854,2.76312,2.76759,15250000.0
2009-11-20 00:13:00,2.76681,2.76803,2.76579,2.76624,7000000.0
2009-11-20 00:14:00,2.76647,2.76722,2.76198,2.76685,10630000.0
2009-11-20 00:15:00,2.76558,2.76854,2.76515,2.76515,10750000.0
2009-11-20 00:17:00,2.7671,2.76811,2.76398,2.76398,14640000.0
2009-11-20 00:18:00,2.76748,2.7681,2.76503,2.76692,8250000.0
2009-11-20 00:19:00,2.76611,2.76869,2.7651,2.76727,9000000.0
2009-11-20 00:20:00,2.76656,2.76843,2.76644,2.76843,10500000.0
2009-11-20 00:21:00,2.7666,2.76796,2.76449,2.76657,5750000.0
2009-11-20 00:22:00,2.76716,2.76799,2.76265,2.76681,11000000.0
2009-11-20 00:23:00,2.76764,2.76844,2.76561,2.7664,12000000.0
2009-11-20 00:24:00,2.76639,2.7683,2.76389,2.76778,10500000.0
2009-11-20 00:25:00,2.76629,2.76773,2.76477,2.76477,8760000.0
2009-11-20 00:26:00,2.76828,2.76828,2.76619,2.76756,7250000.0
2009-11-20 00:27:00,2.76669,2.76838,2.76225,2.76838,8000000.0
2009-11-20 00:28:00,2.76653,2.76815,2.76106,2.7663,21750000.0
2009-11-20 00:29:00,2.76622,2.7684,2.76379,2.76765,11130000.0
2009-11-20 00:30:00,2.76635,2.76832,2.7644,2.76707,8750000.0
2009-11-20 00:31:00,2.76751,2.76846,2.76685,2.76827,7500000.0
2009-11-20 00:32:00,2.76383,2.76852,2.76334,2.76852,9380000.0
2009-11-20 00:33:00,2.76919,2.76929,2.76449,2.76829,19630000.0
2009-11-20 00:34:00,2.7671,2.76972,2.76457,2.76457,9630000.0
2009-11-20 00:35:00,2.76854,2.76919,2.76759,2.76759,5880000.0
2009-11-20 00:36:00,2.76691,2.76773,2.76379,2.76682,6630000.0
2009-11-20 00:37:00,2.76684,2.76768,2.76558,2.76711,11130000.0
2009-11-20 00:38:00,2.76801,2.76911,2.76751,2.76911,5630000.0
2009-11-20 00:39:00,2.76801,2.76947,2.76801,2.76947,7380000.0
2009-11-20 00:40:00,2.76798,2.76942,2.7675,2.76942,7250000.0
2009-11-20 00:41:00,2.76773,2.77027,2.76552,2.76898,14750000.0
2009-11-20 00:42:00,2.76755,2.76947,2.76661,2.76793,7630000.0
2009-11-20 00:43:00,2.76466,2.76888,2.76466,2.76714,8380000.0
2009-11-20 00:44:00,2.76564,2.76851,2.76564,2.76851,8750000.0
2009-11-20 00:45:00,2.76917,2.76966,2.76506,2.76906,6250000.0
2009-11-20 00:46:00,2.76792,2.77012,2.76778,2.77012,9250000.0
2009-11-20 00:47:00,2.76609,2.76943,2.76588,2.76943,8880000.0
2009-11-20 00:48:00,2.76545,2.7686,2.76434,2.76569,11250000.0
2009-11-20 00:49:00,2.76407,2.76945,2.76407,2.76859,7380000.0
2009-11-20 00:50:00,2.76423,2.76971,2.76423,2.76459,7000000.0
2009-11-20 00:51:00,2.76784,2.76953,2.76571,2.76732,7250000.0
2009-11-20 00:52:00,2.76771,2.77053,2.76722,2.77053,11000000.0
2009-11-20 00:53:00,2.7678,2.77007,2.76663,2.77007,8380000.0
2009-11-20 00:54:00,2.76843,2.76989,2.76725,2.76725,10750000.0
2009-11-20 00:55:00,2.76814,2.7695,2.76546,2.76945,13510000.0
2009-11-20 00:56:00,2.76787,2.77025,2.76479,2.77025,7250000.0
2009-11-20 00:57:00,2.76885,2.77094,2.76622,2.77015,10880000.0
2009-11-20 00:58:00,2.76808,2.76914,2.76717,2.76842,8500000.0
2009-11-20 00:59:00,2.77012,2.77012,2.76594,2.76867,9250000.0
2009-11-20 01:00:00,2.76812,2.7696,2.76228,2.76762,10000000.0
2009-11-20 01:01:00,2.7682,2.76839,2.76393,2.76823,11010000.0
2009-11-20 01:02:00,2.76814,2.76989,2.76605,2.7685,10750000.0
2009-11-20 01:03:00,2.76792,2.76885,2.76736,2.76885,7500000.0
2009-11-20 01:04:00,2.76786,2.76985,2.76568,2.76748,10380000.0
2009-11-20 01:05:00,2.76725,2.76971,2.76558,2.76609,9500000.0
2009-11-20 01:06:00,2.7684,2.77079,2.76537,2.76826,7750000.0
2009-11-20 01:07:00,2.76811,2.76944,2.76564,2.76564,11250000.0
2009-11-20 01:08:00,2.76904,2.77003,2.76599,2.76818,12750000.0
2009-11-20 01:09:00,2.76902,2.77023,2.76702,2.76702,7500000.0
2009-11-20 01:10:00,2.76824,2.76986,2.76395,2.76911,5250000.0
2009-11-20 01:11:00,2.76884,2.7707,2.76369,2.76823,20000000.0
2009-11-20 01:12:00,2.76845,2.77085,2.76493,2.77085,6250000.0
2009-11-20 01:13:00,2.76844,2.76996,2.76569,2.76569,16880000.0
2009-11-20 01:14:00,2.77044,2.77044,2.76541,2.76883,6380000.0
2009-11-20 01:15:00,2.76684,2.77041,2.7655,2.7655,8000000.0
2009-11-20 01:16:00,2.76821,2.77074,2.76506,2.76924,19630000.0
2009-11-20 01:17:00,2.76881,2.77032,2.76576,2.77032,10250000.0
2009-11-20 01:18:00,2.76944,2.77049,2.76735,2.76735,8750000.0
2009-11-20 01:19:00,2.76824,2.77095,2.76573,2.77095,5500000.0
2009-11-20 01:20:00,2.76781,2.77033,2.76753,2.77005,7500000.0
2009-11-20 01:21:00,2.76697,2.77035,2.76697,2.76822,6500000.0
2009-11-20 01:22:00,2.76505,2.76962,2.76505,2.76824,11250000.0
2009-11-20 01:23:00,2.76871,2.77023,2.76871,2.76886,10250000.0
2009-11-20 01:24:00,2.76968,2.77041,2.76727,2.7691,9750000.0
2009-11-20 01:25:00,2.76927,2.77048,2.76605,2.76844,10130000.0
2009-11-20 01:26:00,2.76751,2.77047,2.76723,2.7694,8000000.0
2009-11-20 01:27:00,2.76813,2.77066,2.76548,2.76763,12000000.0
2009-11-20 01:28:00,2.76837,2.77003,2.76574,2.76574,9000000.0
2009-11-20 01:29:00,2.76843,2.76982,2.76418,2.76982,7000000.0
2009-11-20 01:30:00,2.77021,2.77021,2.76693,2.76902,8250000.0
2009-11-20 01:31:00,2.7685,2.77013,2.76703,2.77013,8500000.0
2009-11-20 01:32:00,2.76879,2.76947,2.76668,2.76668,7630000.0
2009-11-20 01:33:00,2.76921,2.77044,2.76535,2.76814,9500000.0
2009-11-20 01:34:00,2.76833,2.76951,2.76497,2.76883,13380000.0
2009-11-20 01:35:00,2.76705,2.77018,2.7664,2.76872,10500000.0
2009-11-20 01:36:00,2.76862,2.76961,2.76483,2.76652,8250000.0
2009-11-20 01:37:00,2.76811,2.77041,2.76722,2.76859,6500000.0
2009-11-20 01:38:00,2.76839,2.77067,2.76529,2.77067,10000000.0
2009-11-20 01:39:00,2.76556,2.77037,2.76556,2.76938,8500000.0
2009-11-20 01:40:00,2.76684,2.77131,2.76624,2.77131,6750000.0
2009-11-20 01:41:00,2.76852,2.7702,2.76615,2.76788,12750000.0
2009-11-20 01:42:00,2.77007,2.77193,2.76772,2.77042,9250000.0
2009-11-20 01:43:00,2.76825,2.77008,2.76575,2.76575,13500000.0
2009-11-20 01:44:00,2.76824,2.76919,2.76575,2.76906,8750000.0
2009-11-20 01:45:00,2.76711,2.76879,2.76711,2.76741,5250000.0
2009-11-20 01:46:00,2.76718,2.76902,2.7623,2.76766,11380000.0
2009-11-20 01:47:00,2.76762,2.76811,2.7639,2.76747,8500000.0
2009-11-20 01:48:00,2.76833,2.76909,2.76232,2.76909,18880000.0
2009-11-20 01:49:00,2.7675,2.76875,2.7648,2.7648,13750000.0
2009-11-20 01:50:00,2.76729,2.77118,2.76525,2.76745,19500000.0
2009-11-20 01:51:00,2.76797,2.77047,2.76764,2.77047,9130000.0
2009-11-20 01:52:00,2.7651,2.76975,2.7651,2.76975,9250000.0
2009-11-20 01:53:00,2.76874,2.76975,2.76547,2.76742,8250000.0
2009-11-20 01:54:00,2.76883,2.76994,2.76445,2.76841,7000000.0
2009-11-20 01:55:00,2.76821,2.77053,2.76736,2.76904,6750000.0
2009-11-20 01:56:00,2.76904,2.76965,2.76662,2.76713,7000000.0
2009-11-20 01:57:00,2.76765,2.76944,2.76762,2.76831,9500000.0
2009-11-20 01:58:00,2.76482,2.77013,2.76482,2.76658,6250000.0
2009-11-20 02:01:00,2.76959,2.77043,2.76855,2.76866,7750000.0
2009-11-20 02:02:00,2.76671,2.77052,2.76671,2.77011,9500000.0
2009-11-20 02:03:00,2.76773,2.77018,2.76689,2.76707,11500000.0
2009-11-20 02:04:00,2.76731,2.76936,2.76531,2.76733,9750000.0
2009-11-20 02:05:00,2.7687,2.76963,2.76434,2.76436,8000000.0
2009-11-20 02:06:00,2.76773,2.76904,2.76538,2.76844,8250000.0
2009-11-20 02:07:00,2.76879,2.76933,2.76623,2.76786,5250000.0
2009-11-20 02:08:00,2.76913,2.76971,2.76478,2.76478,6000000.0
2009-11-20 02:09:00,2.76872,2.76984,2.76641,2.76693,5630000.0
2009-11-20 02:10:00,2.76973,2.77009,2.76721,2.76757,7250000.0
2009-11-20 02:11:00,2.76757,2.76862,2.76584,2.76584,7380000.0
2009-11-20 02:12:00,2.76898,2.76898,2.76455,2.76723,5750000.0
2009-11-20 02:13:00,2.76694,2.76757,2.76453,2.76453,7000000.0
2009-11-20 02:14:00,2.76743,2.76852,2.76303,2.76621,9750000.0
2009-11-20 02:15:00,2.76734,2.76809,2.76578,2.76578,6250000.0
2009-11-20 02:16:00,2.76538,2.76869,2.76538,2.7666,7380000.0
2009-11-20 02:17:00,2.76722,2.7677,2.76491,2.76648,9750000.0
2009-11-20 02:18:00,2.76613,2.76751,2.76302,2.76575,6880000.0
2009-11-20 02:19:00,2.76546,2.76764,2.76328,2.76415,11130000.0
2009-11-20 02:20:00,2.76663,2.76761,2.76413,2.76604,8500000.0
2009-11-20 02:21:00,2.7648,2.76728,2.76286,2.76286,6000000.0
2009-11-20 02:22:00,2.76479,2.76706,2.76274,2.76546,7750000.0
2009-11-20 02:23:00,2.76433,2.76761,2.76346,2.76575,8000000.0
2009-11-20 02:24:00,2.76614,2.76696,2.7618,2.7655,6250000.0
2009-11-20 02:25:00,2.76614,2.76744,2.7652,2.76536,5750000.0
2009-11-20 02:26:00,2.76618,2.76881,2.76163,2.76702,24500000.0
2009-11-20 02:27:00,2.76782,2.76851,2.76365,2.76825,6500000.0
2009-11-20 02:28:00,2.76675,2.76801,2.76352,2.76352,16000000.0
2009-11-20 02:29:00,2.76714,2.7681,2.76081,2.76252,10750000.0
2009-11-20 02:30:00,2.76374,2.76836,2.76359,2.76693,5500000.0
2009-11-20 02:31:00,2.76655,2.76885,2.76312,2.76683,16750000.0
2009-11-20 02:32:00,2.76588,2.76809,2.76272,2.76643,5250000.0
2009-11-20 02:33:00,2.76597,2.76944,2.76583,2.76629,7000000.0
2009-11-20 02:34:00,2.76593,2.76784,2.76562,2.76574,6750000.0
2009-11-20 02:35:00,2.76612,2.76812,2.76245,2.76812,6250000.0
2009-11-20 02:36:00,2.76222,2.76764,2.76222,2.76498,6130000.0
2009-11-20 02:37:00,2.76632,2.76725,2.76559,2.76559,7750000.0
2009-11-20 02:38:00,2.76586,2.76727,2.765,2.76646,8500000.0
2009-11-20 02:39:00,2.76485,2.76629,2.7646,2.76505,7500000.0
2009-11-20 02:40:00,2.76634,2.76645,2.76357,2.76451,8500000.0
2009-11-20 02:41:00,2.76167,2.76721,2.76167,2.76721,5750000.0
2009-11-20 02:42:00,2.76518,2.76677,2.76101,2.76619,5750000.0
2009-11-20 02:43:00,2.76679,2.7671,2.76322,2.76322,6750000.0
2009-11-20 02:44:00,2.7654,2.767,2.7632,2.76565,8500000.0
2009-11-20 02:45:00,2.76496,2.76637,2.76352,2.76557,8380000.0
2009-11-20 02:46:00,2.76579,2.76699,2.76469,2.76469,8250000.0
2009-11-20 02:47:00,2.76624,2.76624,2.76453,2.76564,5250000.0
2009-11-20 02:48:00,2.76528,2.76633,2.76326,2.76633,9750000.0
2009-11-20 02:49:00,2.76346,2.7661,2.76101,2.7643,8250000.0
2009-11-20 02:50:00,2.76391,2.76663,2.76142,2.7662,6250000.0
2009-11-20 02:51:00,2.76218,2.76564,2.76218,2.76439,7630000.0
2009-11-20 02:52:00,2.76518,2.76679,2.76287,2.76526,8250000.0
2009-11-20 02:53:00,2.7632,2.76727,2.76311,2.76582,7750000.0
2009-11-20 02:54:00,2.76626,2.76874,2.76513,2.76779,8500000.0
2009-11-20 02:55:00,2.76732,2.76848,2.76317,2.76817,5500000.0
2009-11-20 02:56:00,2.76599,2.76797,2.76504,2.76797,7500000.0
2009-11-20 02:57:00,2.76706,2.76936,2.76478,2.76734,6250000.0
2009-11-20 02:58:00,2.76884,2.7689,2.76736,2.76736,6000000.0
2009-11-20 02:59:00,2.76799,2.76928,2.76476,2.76928,8750000.0
2009-11-20 03:00:00,2.76743,2.76851,2.76372,2.76681,5500000.0
2009-11-20 03:01:00,2.76854,2.76896,2.76367,2.76652,7000000.0
2009-11-20 03:02:00,2.76556,2.76808,2.76512,2.76512,6250000.0
2009-11-20 03:03:00,2.76621,2.7668,2.76394,2.76394,7000000.0
2009-11-20 03:04:00,2.76534,2.76804,2.76273,2.76499,6750000.0
2009-11-20 03:05:00,2.76707,2.76781,2.76608,2.76631,6500000.0
2009-11-20 03:06:00,2.76725,2.76899,2.76187,2.76473,8500000.0
2009-11-20 03:07:00,2.76515,2.76925,2.76515,2.76689,11750000.0
2009-11-20 03:08:00,2.76895,2.76978,2.7672,2.76911,9750000.0
2009-11-20 03:09:00,2.76827,2.77056,2.7671,2.7701,8000000.0
2009-11-20 03:10:00,2.76797,2.77072,2.76676,2.76858,7250000.0
2009-11-20 03:11:00,2.76617,2.77127,2.76617,2.76972,6250000.0
2009-11-20 03:12:00,2.76976,2.77157,2.76976,2.76995,8250000.0
2009-11-20 03:13:00,2.77023,2.77023,2.76564,2.76771,6750000.0
2009-11-20 03:14:00,2.7696,2.7719,2.76919,2.76919,6000000.0
2009-11-20 03:15:00,2.7717,2.77188,2.76534,2.76895,8250000.0
2009-11-20 03:16:00,2.77122,2.77122,2.76697,2.76973,11750000.0
2009-11-20 03:17:00,2.7682,2.77094,2.7682,2.76852,5380000.0
2009-11-20 03:18:00,2.76899,2.77132,2.76653,2.76752,12000000.0
2009-11-20 03:19:00,2.77059,2.7713,2.76901,2.76901,6500000.0
2009-11-20 03:20:00,2.77036,2.77204,2.76844,2.76847,13380000.0
2009-11-20 03:21:00,2.76893,2.7729,2.76708,2.77148,8500000.0
2009-11-20 03:22:00,2.77163,2.77163,2.76729,2.77156,6000000.0
2009-11-20 03:23:00,2.77155,2.77227,2.77008,2.77142,6250000.0
2009-11-20 03:24:00,2.77083,2.77158,2.76922,2.77092,12000000.0
2009-11-20 03:25:00,2.77144,2.77144,2.76713,2.77111,7500000.0
2009-11-20 03:26:00,2.77241,2.77241,2.76869,2.77076,7750000.0
2009-11-20 03:27:00,2.76751,2.77442,2.76751,2.7713,6250000.0
2009-11-20 03:28:00,2.76965,2.77246,2.76847,2.76847,13750000.0
2009-11-20 03:29:00,2.77193,2.77193,2.76789,2.77111,7750000.0
2009-11-20 03:30:00,2.76836,2.7716,2.76779,2.7715,10000000.0
2009-11-20 03:31:00,2.77053,2.77234,2.76665,2.77234,13000000.0
2009-11-20 03:32:00,2.77202,2.77218,2.76649,2.77093,7500000.0
2009-11-20 03:33:00,2.77006,2.77124,2.76835,2.77044,9500000.0
2009-11-20 03:34:00,2.76762,2.77181,2.76762,2.76932,9000000.0
2009-11-20 03:35:00,2.77125,2.77148,2.76747,2.76747,7750000.0
2009-11-20 03:36:00,2.77026,2.77141,2.76614,2.76614,9010000.0
2009-11-20 03:37:00,2.7694,2.77101,2.76876,2.77011,5630000.0
2009-11-20 03:38:00,2.77109,2.77157,2.7646,2.7646,6750000.0
2009-11-20 03:39:00,2.77129,2.77129,2.76767,2.76928,12750000.0
2009-11-20 03:40:00,2.77065,2.77172,2.76914,2.77104,9750000.0
2009-11-20 03:41:00,2.77063,2.77102,2.76802,2.77077,9250000.0
2009-11-20 03:42:00,2.77086,2.77191,2.77008,2.77166,13000000.0
2009-11-20 03:43:00,2.76972,2.77197,2.76675,2.7708,10750000.0
2009-11-20 03:44:00,2.77123,2.77139,2.76629,2.77021,5880000.0
2009-11-20 03:45:00,2.77038,2.77163,2.76826,2.7702,13500000.0
2009-11-20 03:46:00,2.77113,2.77113,2.76851,2.77036,8250000.0
2009-11-20 03:47:00,2.77126,2.77156,2.76753,2.76885,6000000.0
2009-11-20 03:48:00,2.77139,2.77241,2.76641,2.77047,8250000.0
2009-11-20 03:49:00,2.77101,2.77198,2.77022,2.77144,7500000.0
2009-11-20 03:50:00,2.77056,2.77136,2.77025,2.77136,15380000.0
2009-11-20 03:51:00,2.77215,2.77215,2.7678,2.76868,7750000.0
2009-11-20 03:52:00,2.7709,2.77218,2.76666,2.77218,8630000.0
2009-11-20 03:53:00,2.77163,2.77211,2.76644,2.76644,6250000.0
2009-11-20 03:54:00,2.77118,2.77455,2.76888,2.77132,11750000.0
2009-11-20 03:55:00,2.77281,2.7731,2.76991,2.76991,8000000.0
2009-11-20 03:56:00,2.77192,2.77205,2.77017,2.77017,5500000.0
2009-11-20 03:57:00,2.77304,2.77372,2.76861,2.77007,6750000.0
2009-11-20 03:58:00,2.76995,2.77241,2.7694,2.7694,9630000.0
2009-11-20 03:59:00,2.7722,2.77281,2.76746,2.76746,7750000.0
2009-11-20 04:00:00,2.77222,2.77358,2.76768,2.77193,6750000.0
2009-11-20 04:01:00,2.7732,2.77378,2.77004,2.77266,9500000.0
2009-11-20 04:02:00,2.77306,2.77432,2.76748,2.76748,6750000.0
2009-11-20 04:03:00,2.77223,2.77238,2.76788,2.77032,8750000.0
2009-11-20 04:04:00,2.77338,2.77396,2.77038,2.77222,9630000.0
2009-11-20 04:05:00,2.77151,2.77426,2.7684,2.77161,8000000.0
2009-11-20 04:06:00,2.7732,2.77334,2.76799,2.76799,8880000.0
2009-11-20 04:07:00,2.77004,2.77354,2.76976,2.77338,6250000.0
2009-11-20 04:08:00,2.77113,2.77441,2.77113,2.77239,9750000.0
2009-11-20 04:09:00,2.7722,2.77466,2.77183,2.77361,7250000.0
2009-11-20 04:10:00,2.77215,2.77488,2.77025,2.77369,6750000.0
2009-11-20 04:11:00,2.77406,2.77477,2.77076,2.77363,9750000.0
2009-11-20 04:12:00,2.77168,2.77494,2.77168,2.77224,7130000.0
2009-11-20 04:13:00,2.77396,2.77416,2.76871,2.76972,5750000.0
2009-11-20 04:14:00,2.77415,2.77415,2.76965,2.77344,11750000.0
2009-11-20 04:15:00,2.77289,2.77473,2.76996,2.76996,6500000.0
2009-11-20 04:16:00,2.77269,2.77374,2.77246,2.77317,5500000.0
2009-11-20 04:17:00,2.77449,2.77449,2.77112,2.77284,9380000.0
2009-11-20 04:18:00,2.77162,2.77463,2.77035,2.77463,7880000.0
2009-11-20 04:19:00,2.77261,2.77404,2.76964,2.7713,7750000.0
2009-11-20 04:20:00,2.77462,2.77462,2.77062,2.77273,7000000.0
2009-11-20 04:21:00,2.77068,2.77266,2.77036,2.77266,7500000.0
2009-11-20 04:22:00,2.77151,2.77351,2.77149,2.77149,6880000.0
2009-11-20 04:23:00,2.77259,2.77397,2.76963,2.77245,8500000.0
2009-11-20 04:24:00,2.77288,2.77387,2.77114,2.77294,7500000.0
2009-11-20 04:25:00,2.77364,2.77368,2.77071,2.77264,10000000.0
2009-11-20 04:26:00,2.77071,2.77283,2.77071,2.77283,12130000.0
2009-11-20 04:27:00,2.77298,2.77312,2.77026,2.77254,6630000.0
2009-11-20 04:28:00,2.77311,2.77418,2.77041,2.773,7750000.0
2009-11-20 04:29:00,2.77339,2.77422,2.77152,2.77276,8880000.0
2009-11-20 04:30:00,2.77338,2.77378,2.76997,2.7718,9250000.0
2009-11-20 04:31:00,2.77301,2.77385,2.76725,2.7723,7130000.0
2009-11-20 04:32:00,2.77207,2.77442,2.77207,2.77338,8500000.0
2009-11-20 04:33:00,2.77305,2.77352,2.77162,2.77184,9500000.0
2009-11-20 04:34:00,2.76918,2.77353,2.76881,2.77067,6500000.0
2009-11-20 04:35:00,2.77359,2.77359,2.76806,2.76806,8000000.0
2009-11-20 04:36:00,2.77169,2.77479,2.76953,2.77219,11130000.0
2009-11-20 04:37:00,2.77128,2.77443,2.77122,2.77443,10000000.0
2009-11-20 04:38:00,2.77376,2.77376,2.77003,2.77045,7130000.0
2009-11-20 04:39:00,2.77278,2.77438,2.77211,2.77269,6250000.0
2009-11-20 04:40:00,2.77258,2.77278,2.77022,2.77274,6880000.0
2009-11-20 04:41:00,2.76874,2.7738,2.76874,2.7721,6250000.0
2009-11-20 04:42:00,2.7734,2.77408,2.77036,2.77408,11880000.0
2009-11-20 04:43:00,2.77283,2.77376,2.77223,2.77358,6750000.0
2009-11-20 04:44:00,2.77404,2.77404,2.77078,2.77311,8500000.0
2009-11-20 04:45:00,2.77365,2.77365,2.76971,2.77172,5250000.0
2009-11-20 04:46:00,2.7706,2.77444,2.7706,2.77444,6750000.0
2009-11-20 04:47:00,2.77346,2.77346,2.77001,2.77335,8880000.0
2009-11-20 04:48:00,2.77242,2.77457,2.77242,2.77424,10250000.0
2009-11-20 04:49:00,2.77056,2.77537,2.77056,2.77384,9130000.0
2009-11-20 04:50:00,2.77419,2.77421,2.76953,2.77227,11250000.0
2009-11-20 04:51:00,2.77351,2.77573,2.77161,2.77447,6500000.0
2009-11-20 04:52:00,2.77535,2.77552,2.7713,2.77552,8750000.0
2009-11-20 04:53:00,2.77472,2.77702,2.7725,2.77647,8000000.0
2009-11-20 04:54:00,2.77401,2.77663,2.7719,2.77535,9000000.0
2009-11-20 04:55:00,2.77334,2.77522,2.77038,2.77353,10880000.0
2009-11-20 04:56:00,2.77527,2.77527,2.77042,2.771,7250000.0
2009-11-20 04:57:00,2.77298,2.77624,2.77075,2.77075,7250000.0
2009-11-20 04:58:00,2.77268,2.77557,2.77242,2.77511,10500000.0
2009-11-20 04:59:00,2.77419,2.7758,2.77044,2.77137,6750000.0
2009-11-20 05:00:00,2.7757,2.77574,2.77346,2.77505,8380000.0
2009-11-20 05:01:00,2.77477,2.77511,2.77141,2.77447,10500000.0
2009-11-20 05:02:00,2.77486,2.77486,2.77218,2.77218,10500000.0
2009-11-20 05:03:00,2.77385,2.77514,2.77202,2.77478,8500000.0
2009-11-20 05:04:00,2.77183,2.77466,2.77183,2.77235,9500000.0
2009-11-20 05:05:00,2.77218,2.77325,2.76975,2.77164,6380000.0
2009-11-20 05:06:00,2.77519,2.77519,2.77142,2.77447,8750000.0
2009-11-20 05:07:00,2.77154,2.77473,2.77154,2.77295,5500000.0
2009-11-20 05:08:00,2.77412,2.77526,2.77274,2.77274,5500000.0
2009-11-20 05:09:00,2.77539,2.77547,2.77147,2.77384,10500000.0
2009-11-20 05:10:00,2.77134,2.77511,2.77134,2.77511,6500000.0
2009-11-20 05:11:00,2.77266,2.77483,2.77164,2.77462,8250000.0
2009-11-20 05:12:00,2.77185,2.77449,2.77116,2.77309,5880000.0
2009-11-20 05:13:00,2.77544,2.77544,2.76892,2.77399,9000000.0
2009-11-20 05:14:00,2.77289,2.77526,2.77254,2.77293,11500000.0
2009-11-20 05:15:00,2.77286,2.77509,2.77286,2.77381,9000000.0
2009-11-20 05:16:00,2.77365,2.77551,2.77255,2.77309,11000000.0
2009-11-20 05:17:00,2.77055,2.77408,2.76975,2.77408,6750000.0
2009-11-20 05:18:00,2.77317,2.77385,2.76855,2.76934,6630000.0
2009-11-20 05:19:00,2.77389,2.77464,2.77049,2.77188,14000000.0
2009-11-20 05:20:00,2.77396,2.77396,2.76824,2.7715,6750000.0
2009-11-20 05:21:00,2.77443,2.77443,2.77008,2.77261,11630000.0
2009-11-20 05:22:00,2.77005,2.77412,2.76932,2.77233,6500000.0
2009-11-20 05:23:00,2.7731,2.77345,2.7688,2.77208,7880000.0
2009-11-20 05:24:00,2.77245,2.77245,2.76672,2.77238,7750000.0
2009-11-20 05:25:00,2.77256,2.77383,2.76839,2.77307,7250000.0
2009-11-20 05:26:00,2.77164,2.77323,2.76792,2.77263,16750000.0
2009-11-20 05:27:00,2.77255,2.77332,2.76817,2.77332,6750000.0
2009-11-20 05:28:00,2.77101,2.77415,2.77016,2.77016,10000000.0
2009-11-20 05:29:00,2.76986,2.77332,2.76986,2.7716,5630000.0
2009-11-20 05:30:00,2.77072,2.77327,2.77072,2.772,12500000.0
2009-11-20 05:31:00,2.77077,2.77367,2.77077,2.77257,7500000.0
2009-11-20 05:32:00,2.77211,2.77246,2.76853,2.7719,6750000.0
2009-11-20 05:33:00,2.77341,2.77355,2.77003,2.77328,10750000.0
2009-11-20 05:34:00,2.77257,2.77319,2.76916,2.77167,7000000.0
2009-11-20 05:35:00,2.77008,2.77238,2.76765,2.76765,7500000.0
2009-11-20 05:36:00,2.77105,2.77291,2.768,2.77258,9880000.0
2009-11-20 05:37:00,2.77218,2.77265,2.76774,2.76774,7750000.0
2009-11-20 05:38:00,2.77295,2.77352,2.7709,2.77337,6750000.0
2009-11-20 05:39:00,2.77027,2.77303,2.76695,2.77158,12750000.0
2009-11-20 05:40:00,2.76865,2.77262,2.76799,2.76962,7750000.0
2009-11-20 05:41:00,2.76977,2.77109,2.76697,2.76743,8750000.0
2009-11-20 05:42:00,2.77022,2.77147,2.76799,2.76799,7000000.0
2009-11-20 05:43:00,2.76804,2.77041,2.766,2.77041,7130000.0
2009-11-20 05:44:00,2.76714,2.77013,2.76714,2.76833,10250000.0
2009-11-20 05:45:00,2.76921,2.77068,2.76794,2.76973,9130000.0
2009-11-20 05:46:00,2.76847,2.76984,2.76437,2.76984,17250000.0
2009-11-20 05:47:00,2.7659,2.77123,2.7659,2.77123,12500000.0
2009-11-20 05:48:00,2.77012,2.77012,2.76413,2.76831,14880000.0
2009-11-20 05:49:00,2.76791,2.7693,2.76377,2.76377,11510000.0
2009-11-20 05:50:00,2.76753,2.77009,2.76687,2.76958,9380000.0
2009-11-20 05:51:00,2.769,2.77127,2.76613,2.77026,19880000.0
2009-11-20 05:52:00,2.76772,2.76963,2.76711,2.76893,10000000.0
2009-11-20 05:53:00,2.76984,2.77027,2.76502,2.76956,12380000.0
2009-11-20 05:54:00,2.768,2.76991,2.76653,2.76668,9880000.0
2009-11-20 05:55:00,2.7661,2.76988,2.76564,2.76747,16500000.0
2009-11-20 05:56:00,2.76835,2.76937,2.76395,2.76937,6250000.0
2009-11-20 05:57:00,2.76904,2.7694,2.76429,2.76654,13760000.0
2009-11-20 05:58:00,2.76661,2.76836,2.76648,2.76708,6000000.0
2009-11-20 05:59:00,2.76789,2.76878,2.76148,2.76795,14250000.0
2009-11-20 06:00:00,2.76566,2.76848,2.76288,2.76505,12500000.0
2009-11-20 06:01:00,2.76872,2.76938,2.76551,2.76762,9000000.0
2009-11-20 06:02:00,2.76705,2.76993,2.76696,2.76848,9750000.0
2009-11-20 06:03:00,2.76703,2.76978,2.76671,2.76978,8750000.0
2009-11-20 06:04:00,2.76859,2.76943,2.76669,2.76943,10750000.0
2009-11-20 06:05:00,2.76816,2.76967,2.7655,2.76879,14000000.0
2009-11-20 06:06:00,2.76716,2.76928,2.76641,2.76737,10500000.0
2009-11-20 06:07:00,2.76687,2.76789,2.76404,2.7668,7500000.0
2009-11-20 06:08:00,2.76785,2.76915,2.76363,2.76425,15500000.0
2009-11-20 06:09:00,2.76768,2.76832,2.76379,2.76782,12130000.0
2009-11-20 06:10:00,2.76512,2.7691,2.76441,2.76804,7750000.0
2009-11-20 06:11:00,2.76778,2.76814,2.76573,2.76662,6630000.0
2009-11-20 06:12:00,2.76691,2.76796,2.76248,2.76769,10880000.0
2009-11-20 06:13:00,2.76639,2.76863,2.76638,2.76638,8250000.0
2009-11-20 06:14:00,2.7675,2.76831,2.76356,2.76797,10880000.0
2009-11-20 06:15:00,2.76878,2.76894,2.76713,2.76894,10000000.0
2009-11-20 06:16:00,2.76342,2.77023,2.76342,2.77023,12250000.0
2009-11-20 06:17:00,2.76902,2.76902,2.76342,2.76438,8250000.0
2009-11-20 06:18:00,2.76858,2.76916,2.76545,2.76906,20630000.0
2009-11-20 06:19:00,2.76695,2.76829,2.76661,2.76661,10750000.0
2009-11-20 06:20:00,2.7688,2.7688,2.76545,2.76643,5250000.0
2009-11-20 06:21:00,2.76797,2.76827,2.76668,2.76759,10750000.0
2009-11-20 06:22:00,2.76639,2.76809,2.76245,2.76394,5500000.0
2009-11-20 06:23:00,2.76488,2.76817,2.76488,2.7672,8500000.0
2009-11-20 06:24:00,2.76291,2.76604,2.76291,2.76535,7750000.0
2009-11-20 06:25:00,2.76672,2.76831,2.76335,2.76831,8250000.0
2009-11-20 06:26:00,2.76759,2.76839,2.76343,2.7673,8380000.0
2009-11-20 06:27:00,2.76565,2.76673,2.76239,2.76517,6000000.0
2009-11-20 06:28:00,2.76183,2.76649,2.76183,2.76649,9500000.0
2009-11-20 06:29:00,2.76705,2.76723,2.76507,2.76647,5250000.0
2009-11-20 06:30:00,2.76703,2.76726,2.76446,2.76726,11250000.0
2009-11-20 06:31:00,2.76535,2.76675,2.76526,2.7665,7250000.0
2009-11-20 06:32:00,2.76411,2.76767,2.76343,2.76478,11000000.0
2009-11-20 06:33:00,2.76479,2.76749,2.76479,2.76725,8250000.0
2009-11-20 06:34:00,2.76595,2.76829,2.76263,2.76263,8500000.0
2009-11-20 06:35:00,2.76747,2.76802,2.76463,2.7653,10630000.0
2009-11-20 06:36:00,2.76644,2.76802,2.76334,2.76703,6750000.0
2009-11-20 06:37:00,2.76598,2.76834,2.76447,2.76834,6000000.0
2009-11-20 06:38:00,2.76685,2.76732,2.76315,2.7668,6000000.0
2009-11-20 06:39:00,2.76556,2.76739,2.7635,2.767,8000000.0
2009-11-20 06:40:00,2.76638,2.76813,2.76318,2.76703,14250000.0
2009-11-20 06:41:00,2.76525,2.76774,2.76443,2.76591,6000000.0
2009-11-20 06:42:00,2.7654,2.76796,2.7644,2.76796,8500000.0
2009-11-20 06:43:00,2.76878,2.76878,2.76307,2.76541,8500000.0
2009-11-20 06:44:00,2.76514,2.76843,2.76371,2.76489,5130000.0
2009-11-20 06:45:00,2.76564,2.76692,2.76175,2.76679,9250000.0
2009-11-20 06:46:00,2.76732,2.76826,2.76359,2.76765,13750000.0
2009-11-20 06:47:00,2.76657,2.76776,2.76506,2.76506,9750000.0
2009-11-20 06:48:00,2.76676,2.76753,2.76262,2.7657,8000000.0
2009-11-20 06:49:00,2.76735,2.76735,2.76246,2.76568,8750000.0
2009-11-20 06:50:00,2.76815,2.76815,2.76401,2.76659,6380000.0
2009-11-20 06:51:00,2.76848,2.76848,2.76508,2.76701,16500000.0
2009-11-20 06:52:00,2.7651,2.76719,2.76483,2.76591,10500000.0
2009-11-20 06:53:00,2.76241,2.76715,2.76241,2.76664,7380000.0
2009-11-20 06:54:00,2.76604,2.76734,2.76533,2.76582,6250000.0
2009-11-20 06:55:00,2.76574,2.76677,2.76122,2.76587,12000000.0
2009-11-20 06:56:00,2.76619,2.76734,2.76319,2.76328,6000000.0
2009-11-20 06:57:00,2.7663,2.76744,2.76226,2.76454,9250000.0
2009-11-20 06:58:00,2.76596,2.76639,2.76507,2.76523,7750000.0
2009-11-20 06:59:00,2.76449,2.76597,2.7634,2.7634,5250000.0
2009-11-20 07:00:00,2.76554,2.76636,2.76181,2.76181,7750000.0
2009-11-20 07:01:00,2.75932,2.76585,2.75932,2.76585,5250000.0
2009-11-20 07:02:00,2.76351,2.76623,2.76351,2.76531,12500000.0
2009-11-20 07:03:00,2.76362,2.76513,2.75997,2.76496,5510000.0
2009-11-20 07:04:00,2.76306,2.76606,2.76156,2.76216,9250000.0
2009-11-20 07:05:00,2.76537,2.7666,2.76241,2.76241,9000000.0
2009-11-20 07:06:00,2.76526,2.76633,2.76115,2.76302,10750000.0
2009-11-20 07:07:00,2.76538,2.76653,2.76449,2.76449,8880000.0
2009-11-20 07:08:00,2.76717,2.76717,2.76416,2.7669,8500000.0
2009-11-20 07:09:00,2.76599,2.76763,2.7642,2.7645,6500000.0
2009-11-20 07:10:00,2.76685,2.76765,2.76264,2.76264,8630000.0
2009-11-20 07:11:00,2.76386,2.76696,2.76321,2.76321,10750000.0
2009-11-20 07:12:00,2.76678,2.76725,2.76387,2.76387,7380000.0
2009-11-20 07:13:00,2.76361,2.76737,2.76361,2.76578,10130000.0
2009-11-20 07:14:00,2.7666,2.76746,2.7646,2.76676,9000000.0
2009-11-20 07:15:00,2.76694,2.76694,2.76208,2.76672,8500000.0
2009-11-20 07:16:00,2.76738,2.76748,2.76233,2.76233,5500000.0
2009-11-20 07:17:00,2.76717,2.76774,2.76613,2.7665,8250000.0
2009-11-20 07:18:00,2.76568,2.76918,2.76512,2.76918,5500000.0
2009-11-20 07:19:00,2.76723,2.76849,2.7642,2.7642,5500000.0
2009-11-20 07:20:00,2.7676,2.76934,2.76703,2.76827,7000000.0
2009-11-20 07:21:00,2.76664,2.76803,2.76269,2.76462,7000000.0
2009-11-20 07:22:00,2.76626,2.76888,2.76626,2.76788,6750000.0
2009-11-20 07:23:00,2.76648,2.7679,2.76516,2.76606,5750000.0
2009-11-20 07:24:00,2.76932,2.76932,2.76293,2.76694,6760000.0
2009-11-20 07:25:00,2.76766,2.76766,2.76447,2.76596,8000000.0
2009-11-20 07:26:00,2.76813,2.76813,2.76659,2.7667,8750000.0
2009-11-20 07:27:00,2.76939,2.76939,2.76388,2.7691,9750000.0
2009-11-20 07:28:00,2.76487,2.76776,2.76381,2.76696,8000000.0
2009-11-20 07:29:00,2.76732,2.76789,2.76385,2.76385,8000000.0
2009-11-20 07:30:00,2.7672,2.76736,2.76363,2.76458,8880000.0
2009-11-20 07:31:00,2.76687,2.76687,2.76218,2.76596,11250000.0
2009-11-20 07:32:00,2.76653,2.76778,2.76445,2.76778,11000000.0
2009-11-20 07:33:00,2.76572,2.76705,2.76223,2.7635,7750000.0
2009-11-20 07:34:00,2.76681,2.76725,2.76504,2.76504,5750000.0
2009-11-20 07:35:00,2.76675,2.76729,2.76437,2.76437,12000000.0
2009-11-20 07:36:00,2.76694,2.76736,2.76134,2.76736,8750000.0
2009-11-20 07:37:00,2.76772,2.76782,2.76485,2.76485,9880000.0
2009-11-20 07:38:00,2.76246,2.7674,2.76246,2.76659,12500000.0
2009-11-20 07:39:00,2.76207,2.76707,2.76207,2.76591,5250000.0
2009-11-20 07:40:00,2.7665,2.76709,2.76101,2.76569,6000000.0
2009-11-20 07:41:00,2.76529,2.76676,2.76176,2.76676,9500000.0
2009-11-20 07:42:00,2.76735,2.76735,2.76436,2.76445,8750000.0
2009-11-20 07:43:00,2.76584,2.76689,2.76172,2.76689,14000000.0
2009-11-20 07:44:00,2.76207,2.76623,2.76207,2.76388,9750000.0
2009-11-20 07:45:00,2.76594,2.76677,2.76172,2.76548,5880000.0
2009-11-20 07:46:00,2.76616,2.76685,2.76557,2.766,8250000.0
2009-11-20 07:47:00,2.76548,2.76764,2.76317,2.76317,6880000.0
2009-11-20 07:48:00,2.76555,2.76796,2.76475,2.76535,6750000.0
2009-11-20 07:49:00,2.7663,2.76692,2.76036,2.76063,8250000.0
2009-11-20 07:50:00,2.76721,2.76721,2.76113,2.76255,7500000.0
2009-11-20 07:51:00,2.76374,2.76745,2.76374,2.76609,5250000.0
2009-11-20 07:52:00,2.76648,2.76648,2.76162,2.76431,5500000.0
2009-11-20 07:53:00,2.7635,2.76641,2.76261,2.76395,7880000.0
2009-11-20 07:54:00,2.76465,2.76639,2.76465,2.76606,5630000.0
2009-11-20 07:55:00,2.76672,2.76672,2.7646,2.76534,6250000.0
2009-11-20 07:56:00,2.76668,2.76719,2.76306,2.76719,9750000.0
2009-11-20 07:57:00,2.76723,2.76723,2.76292,2.76541,5250000.0
2009-11-20 07:58:00,2.76735,2.76735,2.76412,2.76612,6250000.0
2009-11-20 07:59:00,2.76562,2.76703,2.76457,2.76635,6000000.0
2009-11-20 08:00:00,2.76662,2.76703,2.7632,2.7632,7880000.0
2009-11-20 08:01:00,2.76596,2.76741,2.76227,2.76741,7750000.0
2009-11-20 08:02:00,2.76424,2.76658,2.76424,2.76484,8880000.0
2009-11-20 08:03:00,2.76552,2.76868,2.76343,2.76654,9250000.0
2009-11-20 08:04:00,2.76596,2.7671,2.76272,2.76564,15000000.0
2009-11-20 08:05:00,2.76675,2.7675,2.7651,2.7659,8500000.0
2009-11-20 08:06:00,2.76623,2.76737,2.76359,2.76629,14000000.0
2009-11-20 08:07:00,2.76082,2.76774,2.76082,2.76643,9630000.0
2009-11-20 08:08:00,2.76632,2.76664,2.76259,2.765,9130000.0
2009-11-20 08:09:00,2.76664,2.76722,2.76503,2.76503,5750000.0
2009-11-20 08:10:00,2.76505,2.76645,2.76056,2.76645,7500000.0
2009-11-20 08:11:00,2.76559,2.76823,2.76428,2.76428,8500000.0
2009-11-20 08:12:00,2.76692,2.76692,2.76189,2.76189,5880000.0
2009-11-20 08:13:00,2.76489,2.76681,2.76327,2.7662,11000000.0
2009-11-20 08:14:00,2.76393,2.76684,2.76215,2.76215,5500000.0
2009-11-20 08:15:00,2.76536,2.76591,2.76223,2.76591,5250000.0
2009-11-20 08:16:00,2.76433,2.76674,2.76411,2.76411,6500000.0
2009-11-20 08:17:00,2.76525,2.76678,2.76338,2.76338,9250000.0
2009-11-20 08:18:00,2.76197,2.76655,2.76197,2.76407,8750000.0
2009-11-20 08:19:00,2.76318,2.76745,2.76228,2.7666,6000000.0
2009-11-20 08:20:00,2.76602,2.76651,2.75952,2.75952,6250000.0
2009-11-20 08:21:00,2.76524,2.76729,2.76204,2.76204,6750000.0
2009-11-20 08:22:00,2.76657,2.76658,2.76326,2.76326,10500000.0
2009-11-20 08:23:00,2.7652,2.76718,2.76411,2.76574,5750000.0
2009-11-20 08:24:00,2.76649,2.76654,2.76204,2.76204,10510000.0
2009-11-20 08:25:00,2.76439,2.76687,2.76288,2.76526,7000000.0
2009-11-20 08:26:00,2.76218,2.76545,2.76167,2.76201,6250000.0
2009-11-20 08:27:00,2.76415,2.76527,2.76017,2.76347,7630000.0
2009-11-20 08:28:00,2.76547,2.76572,2.76395,2.76426,8750000.0
2009-11-20 08:29:00,2.76287,2.76624,2.76086,2.76086,9250000.0
2009-11-20 08:30:00,2.76332,2.76385,2.75945,2.76186,9880000.0
2009-11-20 08:31:00,2.76089,2.76492,2.76089,2.76386,9750000.0
2009-11-20 08:32:00,2.76323,2.76487,2.76306,2.76412,8000000.0
2009-11-20 08:33:00,2.76357,2.76542,2.76147,2.76147,5500000.0
2009-11-20 08:34:00,2.76491,2.76565,2.76004,2.76402,7750000.0
2009-11-20 08:35:00,2.76447,2.76543,2.76066,2.76469,6500000.0
2009-11-20 08:36:00,2.76523,2.7666,2.76282,2.7666,6250000.0
2009-11-20 08:37:00,2.76648,2.76648,2.76454,2.76454,8000000.0
2009-11-20 08:38:00,2.76501,2.7662,2.76452,2.7656,10250000.0
2009-11-20 08:39:00,2.76587,2.76623,2.76432,2.76535,11000000.0
2009-11-20 08:40:00,2.76453,2.7658,2.7624,2.76493,10500000.0
2009-11-20 08:41:00,2.76283,2.76558,2.76283,2.76546,8750000.0
2009-11-20 08:42:00,2.76373,2.76516,2.7623,2.7623,6250000.0
2009-11-20 08:43:00,2.76274,2.76689,2.76203,2.76579,10500000.0
2009-11-20 08:44:00,2.76589,2.76736,2.76267,2.76718,15250000.0
2009-11-20 08:45:00,2.76404,2.7692,2.76404,2.76657,6880000.0
2009-11-20 08:46:00,2.76801,2.7686,2.76417,2.76747,7750000.0
2009-11-20 08:47:00,2.76618,2.7682,2.76418,2.7682,7750000.0
2009-11-20 08:48:00,2.76927,2.76927,2.76353,2.76353,5500000.0
2009-11-20 08:49:00,2.76734,2.76767,2.76211,2.76767,8250000.0
2009-11-20 08:50:00,2.76699,2.76761,2.76468,2.76687,8750000.0
2009-11-20 08:51:00,2.76473,2.76774,2.76382,2.76774,7500000.0
2009-11-20 08:52:00,2.76756,2.7677,2.76509,2.76509,10000000.0
2009-11-20 08:53:00,2.76477,2.76752,2.76335,2.76499,8250000.0
2009-11-20 08:54:00,2.76792,2.76824,2.76583,2.767,8250000.0
2009-11-20 08:55:00,2.76614,2.76825,2.76497,2.76561,7750000.0
2009-11-20 08:56:00,2.76148,2.76819,2.76148,2.76819,5500000.0
2009-11-20 08:57:00,2.7669,2.76844,2.76359,2.76826,5500000.0
2009-11-20 08:58:00,2.76445,2.76673,2.76309,2.76525,12000000.0
2009-11-20 08:59:00,2.76675,2.76872,2.76571,2.7661,8250000.0
2009-11-20 09:00:00,2.76376,2.7677,2.76376,2.7644,6000000.0
2009-11-20 09:01:00,2.76673,2.76728,2.76179,2.76662,10500000.0
2009-11-20 09:02:00,2.76596,2.76596,2.76479,2.76551,5250000.0
2009-11-20 09:03:00,2.76341,2.76568,2.76024,2.76325,7380000.0
2009-11-20 09:04:00,2.76567,2.76575,2.76177,2.76177,7750000.0
2009-11-20 09:05:00,2.76214,2.76637,2.75982,2.76518,7750000.0
2009-11-20 09:06:00,2.76577,2.76783,2.75975,2.76783,9000000.0
2009-11-20 09:07:00,2.76496,2.76548,2.76116,2.76298,10250000.0
2009-11-20 09:08:00,2.76599,2.76638,2.76043,2.76043,5500000.0
2009-11-20 09:09:00,2.76436,2.76436,2.75983,2.76021,6250000.0
2009-11-20 09:10:00,2.76362,2.76362,2.75781,2.75933,6750000.0
2009-11-20 09:11:00,2.76216,2.7622,2.75974,2.76028,8500000.0
2009-11-20 09:12:00,2.75871,2.76113,2.75741,2.75885,7500000.0
2009-11-20 09:13:00,2.7615,2.7615,2.75642,2.7591,7000000.0
2009-11-20 09:14:00,2.76075,2.76103,2.75551,2.75917,8500000.0
2009-11-20 09:15:00,2.76206,2.76206,2.75814,2.75936,7750000.0
2009-11-20 09:16:00,2.75963,2.76223,2.75732,2.76172,10000000.0
2009-11-20 09:17:00,2.75797,2.7616,2.75623,2.76153,10130000.0
2009-11-20 09:18:00,2.75786,2.76209,2.75786,2.75973,8510000.0
2009-11-20 09:19:00,2.76221,2.76221,2.75576,2.76112,6250000.0
2009-11-20 09:20:00,2.75877,2.76246,2.75731,2.75731,5750000.0
2009-11-20 09:21:00,2.75606,2.76144,2.75606,2.76097,11500000.0
2009-11-20 09:22:00,2.76165,2.76279,2.75928,2.75949,7000000.0
2009-11-20 09:23:00,2.76186,2.76222,2.76069,2.76096,6000000.0
2009-11-20 09:24:00,2.75952,2.76301,2.75736,2.76271,6500000.0
2009-11-20 09:25:00,2.76047,2.76405,2.76021,2.76069,11750000.0
2009-11-20 09:26:00,2.76285,2.76388,2.76061,2.76286,6000000.0
2009-11-20 09:27:00,2.76116,2.76404,2.75779,2.76261,8750000.0
2009-11-20 09:28:00,2.76291,2.76758,2.76291,2.76758,5250000.0
2009-11-20 09:29:00,2.76388,2.76638,2.76374,2.76628,8750000.0
2009-11-20 09:30:00,2.7672,2.76916,2.76623,2.76869,9500000.0
2009-11-20 09:31:00,2.76552,2.76817,2.76523,2.76713,13000000.0
2009-11-20 09:32:00,2.76739,2.76818,2.76268,2.76589,7000000.0
2009-11-20 09:33:00,2.76752,2.76816,2.76522,2.76535,8750000.0
2009-11-20 09:34:00,2.76713,2.7684,2.76638,2.7674,8000000.0
2009-11-20 09:35:00,2.76533,2.76819,2.76418,2.76505,8760000.0
2009-11-20 09:36:00,2.76493,2.76882,2.76493,2.76767,9000000.0
2009-11-20 09:37:00,2.76865,2.76928,2.76436,2.76883,11750000.0
2009-11-20 09:38:00,2.76849,2.7704,2.76742,2.7704,9750000.0
2009-11-20 09:39:00,2.76696,2.76973,2.76681,2.76898,5250000.0
2009-11-20 09:40:00,2.76969,2.77021,2.76404,2.76943,10750000.0
2009-11-20 09:41:00,2.77023,2.77023,2.76578,2.76955,12500000.0
2009-11-20 09:42:00,2.76767,2.76983,2.76463,2.76584,5250000.0
2009-11-20 09:43:00,2.76435,2.76927,2.76435,2.7677,8500000.0
2009-11-20 09:44:00,2.76896,2.76896,2.76349,2.76735,13000000.0
2009-11-20 09:45:00,2.76816,2.76816,2.76409,2.76627,8750000.0
2009-11-20 09:46:00,2.76673,2.7672,2.76415,2.7672,9250000.0
2009-11-20 09:47:00,2.76745,2.76783,2.76286,2.76703,9250000.0
2009-11-20 09:48:00,2.76442,2.76802,2.76442,2.76573,8130000.0
2009-11-20 09:49:00,2.76621,2.76785,2.76524,2.7655,5750000.0
2009-11-20 09:50:00,2.76921,2.76948,2.76518,2.76756,13500000.0
2009-11-20 09:51:00,2.76863,2.76929,2.76516,2.76537,7750000.0
2009-11-20 09:52:00,2.7679,2.76974,2.76598,2.76824,5500000.0
2009-11-20 09:53:00,2.76653,2.76919,2.76643,2.7675,7750000.0
2009-11-20 09:54:00,2.76982,2.76982,2.76407,2.76778,7000000.0
2009-11-20 09:55:00,2.76747,2.76831,2.7647,2.7673,8750000.0
2009-11-20 09:56:00,2.76846,2.76846,2.76474,2.76826,8000000.0
2009-11-20 09:57:00,2.76627,2.76766,2.76533,2.76715,8500000.0
2009-11-20 09:58:00,2.76879,2.76939,2.7645,2.76788,8750000.0
2009-11-20 09:59:00,2.76609,2.76775,2.76548,2.76548,8250000.0
2009-11-20 10:00:00,2.76434,2.76786,2.76314,2.76646,8750000.0
2009-11-20 10:01:00,2.76558,2.76801,2.76469,2.76469,10630000.0
2009-11-20 10:02:00,2.76394,2.76766,2.76389,2.76632,13880000.0
2009-11-20 10:03:00,2.7638,2.76705,2.76243,2.76574,7500000.0
2009-11-20 10:04:00,2.76463,2.76701,2.76213,2.76552,6000000.0
2009-11-20 10:05:00,2.76717,2.7672,2.7642,2.76607,8500000.0
2009-11-20 10:06:00,2.76443,2.76631,2.76156,2.76156,5250000.0
2009-11-20 10:07:00,2.76578,2.76799,2.76444,2.76799,7500000.0
2009-11-20 10:08:00,2.7666,2.76801,2.76331,2.76678,10130000.0
2009-11-20 10:09:00,2.76258,2.76681,2.76258,2.7658,13750000.0
2009-11-20 10:10:00,2.76478,2.76767,2.76478,2.76711,7000000.0
2009-11-20 10:11:00,2.76247,2.76721,2.76247,2.76587,9250000.0
2009-11-20 10:12:00,2.76434,2.76718,2.76262,2.76356,10000000.0
2009-11-20 10:13:00,2.76744,2.7677,2.7621,2.76674,8380000.0
2009-11-20 10:14:00,2.76689,2.76735,2.76169,2.76169,7130000.0
2009-11-20 10:15:00,2.76619,2.76686,2.76251,2.76251,10750000.0
2009-11-20 10:16:00,2.7667,2.76704,2.7602,2.7651,6880000.0
2009-11-20 10:17:00,2.76652,2.76735,2.76181,2.76334,9750000.0
2009-11-20 10:18:00,2.76237,2.76657,2.76227,2.76375,6500000.0
2009-11-20 10:19:00,2.76709,2.76709,2.76326,2.76413,8500000.0
2009-11-20 10:20:00,2.76497,2.76596,2.76357,2.76501,10250000.0
2009-11-20 10:21:00,2.7656,2.7656,2.76057,2.76249,8500000.0
2009-11-20 10:22:00,2.76371,2.76551,2.75853,2.76247,9380000.0
2009-11-20 10:23:00,2.76551,2.76691,2.7631,2.76432,8500000.0
2009-11-20 10:24:00,2.76829,2.76834,2.7629,2.76529,8750000.0
2009-11-20 10:25:00,2.76725,2.76841,2.76549,2.76701,5500000.0
2009-11-20 10:26:00,2.76568,2.76896,2.76473,2.76557,9750000.0
2009-11-20 10:27:00,2.76825,2.76825,2.76095,2.76468,8000000.0
2009-11-20 10:28:00,2.76597,2.76946,2.7628,2.76773,8630000.0
2009-11-20 10:29:00,2.7685,2.7685,2.76623,2.76797,6250000.0
2009-11-20 10:30:00,2.76921,2.77003,2.76715,2.76888,8750000.0
2009-11-20 10:31:00,2.76917,2.76985,2.76513,2.76633,10750000.0
2009-11-20 10:32:00,2.76995,2.77065,2.76251,2.76912,9250000.0
2009-11-20 10:33:00,2.76825,2.76962,2.76734,2.76762,6250000.0
2009-11-20 10:34:00,2.76967,2.76972,2.7666,2.76746,6500000.0
2009-11-20 10:35:00,2.77069,2.77136,2.76613,2.77136,6500000.0
2009-11-20 10:36:00,2.771,2.771,2.76348,2.76969,6500000.0
2009-11-20 10:37:00,2.77052,2.77081,2.76594,2.76873,5750000.0
2009-11-20 10:38:00,2.7708,2.77083,2.76568,2.7703,6250000.0
2009-11-20 10:39:00,2.76831,2.77043,2.76479,2.76479,6750000.0
2009-11-20 10:40:00,2.77116,2.77116,2.76597,2.76597,6750000.0
2009-11-20 10:41:00,2.77208,2.77212,2.76596,2.76728,8500000.0
2009-11-20 10:42:00,2.77125,2.77205,2.76765,2.76765,6750000.0
2009-11-20 10:43:00,2.77139,2.77269,2.76887,2.77166,7500000.0
2009-11-20 10:44:00,2.77309,2.77309,2.76705,2.76928,10250000.0
2009-11-20 10:45:00,2.76967,2.7722,2.76967,2.77038,6000000.0
2009-11-20 10:46:00,2.77228,2.77274,2.7672,2.7725,5630000.0
2009-11-20 10:47:00,2.77239,2.77239,2.76857,2.76857,7380000.0
2009-11-20 10:48:00,2.77166,2.77246,2.76949,2.77106,7750000.0
2009-11-20 10:49:00,2.77051,2.77204,2.76687,2.76927,6750000.0
2009-11-20 10:50:00,2.77162,2.77248,2.76868,2.77248,9130000.0
2009-11-20 10:51:00,2.77145,2.77203,2.76743,2.7704,7000000.0
2009-11-20 10:52:00,2.77095,2.77243,2.77041,2.77215,8000000.0
2009-11-20 10:53:00,2.7718,2.77218,2.77035,2.7718,5250000.0
2009-11-20 10:54:00,2.77265,2.77265,2.76806,2.76806,11000000.0
2009-11-20 10:55:00,2.77215,2.77259,2.76966,2.76982,5750000.0
2009-11-20 10:56:00,2.77139,2.77152,2.76579,2.76962,6000000.0
2009-11-20 10:57:00,2.76919,2.77163,2.76903,2.76903,11250000.0
2009-11-20 10:58:00,2.7696,2.77223,2.76932,2.76932,10750000.0
2009-11-20 10:59:00,2.77252,2.77273,2.76892,2.76976,8750000.0
2009-11-20 11:00:00,2.77275,2.77319,2.77066,2.77214,9250000.0
2009-11-20 11:01:00,2.77005,2.77348,2.76939,2.77326,8750000.0
2009-11-20 11:02:00,2.77494,2.77494,2.77217,2.7748,9000000.0
2009-11-20 11:03:00,2.77461,2.77636,2.77288,2.77288,8500000.0
2009-11-20 11:04:00,2.77715,2.77741,2.77405,2.77405,10500000.0
2009-11-20 11:05:00,2.77598,2.77732,2.77484,2.77547,6750000.0
2009-11-20 11:06:00,2.77757,2.7784,2.77401,2.77739,5130000.0
2009-11-20 11:07:00,2.77886,2.77886,2.77359,2.77536,8250000.0
2009-11-20 11:08:00,2.77917,2.77917,2.77242,2.77242,9500000.0
2009-11-20 11:09:00,2.77781,2.7805,2.77598,2.77806,10000000.0
2009-11-20 11:10:00,2.77962,2.77962,2.77599,2.77669,6130000.0
2009-11-20 11:11:00,2.77974,2.78033,2.77635,2.77775,7000000.0
2009-11-20 11:12:00,2.78032,2.78032,2.775,2.77611,7000000.0
2009-11-20 11:13:00,2.7783,2.77857,2.77434,2.7783,9500000.0
2009-11-20 11:14:00,2.77843,2.77929,2.77305,2.77717,11750000.0
2009-11-20 11:15:00,2.77924,2.77924,2.77486,2.77565,8750000.0
2009-11-20 11:16:00,2.77959,2.77959,2.7755,2.77787,10250000.0
2009-11-20 11:17:00,2.77461,2.77875,2.7733,2.77432,8630000.0
2009-11-20 11:18:00,2.77751,2.77922,2.77501,2.77865,11000000.0
2009-11-20 11:19:00,2.77302,2.77865,2.77302,2.77668,14000000.0
2009-11-20 11:20:00,2.77663,2.77932,2.77591,2.77712,6500000.0
2009-11-20 11:21:00,2.77989,2.77989,2.77599,2.77704,5500000.0
2009-11-20 11:22:00,2.78011,2.78011,2.77334,2.77797,5500000.0
2009-11-20 11:23:00,2.77854,2.77988,2.77714,2.77714,9250000.0
2009-11-20 11:24:00,2.7782,2.77912,2.77528,2.7779,9500000.0
2009-11-20 11:25:00,2.77915,2.77929,2.77546,2.77737,6250000.0
2009-11-20 11:26:00,2.77726,2.77774,2.77635,2.77774,5630000.0
2009-11-20 11:27:00,2.78023,2.78023,2.77628,2.77803,8380000.0
2009-11-20 11:28:00,2.77852,2.78026,2.77673,2.78,7750000.0
2009-11-20 11:29:00,2.7811,2.78239,2.77781,2.77781,7750000.0
2009-11-20 11:30:00,2.78006,2.78245,2.77839,2.78127,10250000.0
2009-11-20 11:31:00,2.78205,2.7821,2.77666,2.7821,8130000.0
2009-11-20 11:32:00,2.77848,2.78218,2.77819,2.78091,12250000.0
2009-11-20 11:33:00,2.77838,2.78153,2.77462,2.7782,11000000.0
2009-11-20 11:34:00,2.77825,2.78253,2.77703,2.78124,8750000.0
2009-11-20 11:35:00,2.78021,2.78033,2.77687,2.78015,7750000.0
2009-11-20 11:36:00,2.77773,2.7817,2.77744,2.7817,8500000.0
2009-11-20 11:37:00,2.78,2.78148,2.77737,2.77737,6630000.0
2009-11-20 11:38:00,2.78032,2.78123,2.77878,2.78108,8250000.0
2009-11-20 11:39:00,2.78181,2.78181,2.77987,2.78149,5250000.0
2009-11-20 11:40:00,2.77966,2.78124,2.77881,2.78018,5880000.0
2009-11-20 11:41:00,2.78079,2.7829,2.77726,2.78064,11000000.0
2009-11-20 11:42:00,2.78178,2.78223,2.77896,2.77896,5500000.0
2009-11-20 11:43:00,2.78173,2.78173,2.77339,2.77339,5500000.0
2009-11-20 11:44:00,2.78052,2.78135,2.77697,2.78106,9500000.0
2009-11-20 11:45:00,2.77938,2.78122,2.77436,2.779,9750000.0
2009-11-20 11:46:00,2.78152,2.78265,2.77915,2.77937,8000000.0
2009-11-20 11:47:00,2.78185,2.78236,2.78015,2.78015,7000000.0
2009-11-20 11:48:00,2.78422,2.78442,2.78156,2.78256,5130000.0
2009-11-20 11:49:00,2.7833,2.78393,2.77956,2.78303,9750000.0
2009-11-20 11:50:00,2.78162,2.78445,2.77925,2.78125,9250000.0
2009-11-20 11:51:00,2.78428,2.78428,2.77845,2.78318,6500000.0
2009-11-20 11:52:00,2.78246,2.78379,2.78103,2.78328,16250000.0
2009-11-20 11:53:00,2.78511,2.78511,2.78167,2.78319,9130000.0
2009-11-20 11:54:00,2.78402,2.78402,2.77754,2.77754,12750000.0
2009-11-20 11:55:00,2.78441,2.78449,2.78111,2.78111,9750000.0
2009-11-20 11:56:00,2.78318,2.78423,2.78054,2.78209,9130000.0
2009-11-20 11:57:00,2.78441,2.78441,2.78174,2.78263,5500000.0
2009-11-20 11:58:00,2.78642,2.7868,2.77974,2.78568,11250000.0
2009-11-20 11:59:00,2.78555,2.7866,2.78329,2.7866,6000000.0
2009-11-20 12:00:00,2.78736,2.78736,2.78496,2.78604,6000000.0
2009-11-20 12:01:00,2.78689,2.78705,2.78286,2.78584,9750000.0
2009-11-20 12:02:00,2.78768,2.78768,2.78312,2.78312,6750000.0
2009-11-20 12:03:00,2.78742,2.78742,2.7842,2.78698,5130000.0
2009-11-20 12:04:00,2.7854,2.78798,2.78415,2.78728,6750000.0
2009-11-20 12:05:00,2.78741,2.78931,2.78534,2.78594,7000000.0
2009-11-20 12:06:00,2.78822,2.78822,2.78607,2.78607,5250000.0
2009-11-20 12:07:00,2.78497,2.79011,2.78431,2.78567,8500000.0
2009-11-20 12:08:00,2.78677,2.79041,2.78677,2.78898,7880000.0
2009-11-20 12:09:00,2.79082,2.79155,2.78483,2.78483,8500000.0
2009-11-20 12:10:00,2.78866,2.78926,2.78327,2.78547,9500000.0
2009-11-20 12:11:00,2.78423,2.78895,2.78423,2.78614,11500000.0
2009-11-20 12:12:00,2.78563,2.78563,2.77877,2.77877,13500000.0
2009-11-20 12:13:00,2.78505,2.78631,2.77967,2.78542,11250000.0
2009-11-20 12:14:00,2.7839,2.78618,2.78345,2.78539,6750000.0
2009-11-20 12:15:00,2.78574,2.78574,2.77798,2.7818,7250000.0
2009-11-20 12:16:00,2.78507,2.78507,2.78108,2.78108,10000000.0
2009-11-20 12:17:00,2.78161,2.78394,2.77986,2.78394,10760000.0
2009-11-20 12:18:00,2.78429,2.78463,2.77963,2.78214,10500000.0
2009-11-20 12:19:00,2.78453,2.78461,2.78079,2.78147,8380000.0
2009-11-20 12:20:00,2.78346,2.78401,2.77866,2.77866,8750000.0
2009-11-20 12:21:00,2.7834,2.78421,2.77678,2.77678,8500000.0
2009-11-20 12:22:00,2.78501,2.78545,2.78199,2.78199,11500000.0
2009-11-20 12:23:00,2.78242,2.78405,2.77867,2.78136,13000000.0
2009-11-20 12:24:00,2.77859,2.7847,2.77859,2.78174,7250000.0
2009-11-20 12:25:00,2.78504,2.78504,2.78155,2.78155,7500000.0
2009-11-20 12:26:00,2.78429,2.7855,2.78183,2.7855,6260000.0
2009-11-20 12:27:00,2.7843,2.78708,2.78169,2.78511,7250000.0
2009-11-20 12:28:00,2.78686,2.78686,2.78051,2.78145,12380000.0
2009-11-20 12:29:00,2.78573,2.78596,2.78095,2.78275,6880000.0
2009-11-20 12:30:00,2.78227,2.78617,2.77926,2.77926,8250000.0
2009-11-20 12:31:00,2.78435,2.78561,2.78356,2.78529,5250000.0
2009-11-20 12:32:00,2.77992,2.78452,2.77992,2.78253,10250000.0
2009-11-20 12:33:00,2.78249,2.78584,2.78236,2.7848,12500000.0
2009-11-20 12:34:00,2.78225,2.78591,2.77971,2.78545,6250000.0
2009-11-20 12:35:00,2.78551,2.78595,2.78167,2.78167,5760000.0
2009-11-20 12:36:00,2.78628,2.78628,2.78254,2.78254,5500000.0
2009-11-20 12:37:00,2.78394,2.78761,2.78343,2.78438,7000000.0
2009-11-20 12:38:00,2.78565,2.78702,2.7835,2.78546,6750000.0
2009-11-20 12:39:00,2.78416,2.78699,2.78342,2.78553,8500000.0
2009-11-20 12:40:00,2.78375,2.78741,2.78015,2.78015,9000000.0
2009-11-20 12:41:00,2.78557,2.78557,2.78138,2.78507,8000000.0
2009-11-20 12:42:00,2.78651,2.78651,2.78076,2.78396,9000000.0
2009-11-20 12:43:00,2.78548,2.78569,2.78336,2.78365,6250000.0
2009-11-20 12:44:00,2.78611,2.78612,2.78148,2.78148,6880000.0
2009-11-20 12:45:00,2.78569,2.78591,2.78242,2.78256,7500000.0
2009-11-20 12:46:00,2.78562,2.78562,2.78208,2.78228,6500000.0
2009-11-20 12:47:00,2.78584,2.78584,2.77906,2.78231,6500000.0
2009-11-20 12:48:00,2.78301,2.78315,2.7805,2.7823,9880000.0
2009-11-20 12:49:00,2.78008,2.78327,2.77675,2.78298,10500000.0
2009-11-20 12:50:00,2.78305,2.78505,2.78196,2.78454,8250000.0
2009-11-20 12:51:00,2.78215,2.78452,2.78152,2.7828,6000000.0
2009-11-20 12:52:00,2.78295,2.78325,2.77964,2.77964,8130000.0
2009-11-20 12:53:00,2.784,2.784,2.77919,2.78354,8750000.0
2009-11-20 12:54:00,2.78323,2.78358,2.77881,2.78293,6380000.0
2009-11-20 12:55:00,2.78033,2.78356,2.78014,2.78113,9750000.0
2009-11-20 12:56:00,2.78401,2.78427,2.78207,2.78394,8250000.0
2009-11-20 12:57:00,2.78356,2.78518,2.78196,2.7823,7500000.0
2009-11-20 12:58:00,2.78328,2.7851,2.78247,2.78351,6500000.0
2009-11-20 12:59:00,2.7857,2.78603,2.78424,2.78548,7500000.0
2009-11-20 13:00:00,2.78177,2.78534,2.78177,2.78227,5750000.0
2009-11-20 13:01:00,2.78537,2.78561,2.77917,2.78495,10750000.0
2009-11-20 13:02:00,2.78542,2.78674,2.7816,2.78415,9500000.0
2009-11-20 13:03:00,2.78281,2.78694,2.78116,2.78303,10750000.0
2009-11-20 13:04:00,2.78417,2.78611,2.7804,2.78179,6380000.0
2009-11-20 13:05:00,2.78401,2.78565,2.78189,2.78507,6880000.0
2009-11-20 13:06:00,2.78364,2.78658,2.78364,2.78459,8250000.0
2009-11-20 13:07:00,2.7855,2.78731,2.78254,2.78662,10750000.0
2009-11-20 13:08:00,2.78539,2.78566,2.77989,2.78463,10250000.0
2009-11-20 13:09:00,2.78376,2.78563,2.78229,2.78457,11250000.0
2009-11-20 13:10:00,2.78597,2.78616,2.78037,2.7829,6250000.0
2009-11-20 13:11:00,2.78122,2.78534,2.78074,2.78245,8250000.0
2009-11-20 13:12:00,2.78344,2.78702,2.78344,2.78647,6750000.0
2009-11-20 13:13:00,2.7845,2.78755,2.7845,2.78721,8130000.0
2009-11-20 13:14:00,2.78713,2.78713,2.78203,2.78276,7000000.0
2009-11-20 13:15:00,2.78775,2.78806,2.78165,2.78165,9760000.0
2009-11-20 13:16:00,2.78566,2.78792,2.7854,2.78612,5510000.0
2009-11-20 13:17:00,2.784,2.78781,2.784,2.78743,7380000.0
2009-11-20 13:18:00,2.78464,2.78757,2.78464,2.78666,5500000.0
2009-11-20 13:19:00,2.78386,2.78616,2.7837,2.78561,6010000.0
2009-11-20 13:20:00,2.78492,2.78668,2.77956,2.78668,6630000.0
2009-11-20 13:21:00,2.78309,2.78529,2.77882,2.78322,8010000.0
2009-11-20 13:22:00,2.78312,2.78685,2.78312,2.78363,7000000.0
2009-11-20 13:23:00,2.78706,2.78716,2.78365,2.78476,6760000.0
2009-11-20 13:24:00,2.78664,2.78671,2.78049,2.78049,9500000.0
2009-11-20 13:25:00,2.78596,2.78596,2.78059,2.7819,6500000.0
2009-11-20 13:26:00,2.78699,2.78699,2.78244,2.78346,11260000.0
2009-11-20 13:27:00,2.78125,2.78715,2.78125,2.78715,7000000.0
2009-11-20 13:28:00,2.78415,2.78713,2.78148,2.78645,8000000.0
2009-11-20 13:29:00,2.78301,2.78811,2.78224,2.78649,10500000.0
2009-11-20 13:30:00,2.78772,2.7892,2.7842,2.7842,7750000.0
2009-11-20 13:31:00,2.78845,2.78845,2.78362,2.78362,8000000.0
2009-11-20 13:32:00,2.78817,2.78904,2.78401,2.78904,9000000.0
2009-11-20 13:33:00,2.78853,2.78853,2.77947,2.77947,8750000.0
2009-11-20 13:34:00,2.78315,2.78861,2.78315,2.785,7750000.0
2009-11-20 13:35:00,2.78781,2.7888,2.78485,2.78762,7000000.0
2009-11-20 13:36:00,2.78846,2.78895,2.78309,2.78309,7630000.0
2009-11-20 13:37:00,2.78744,2.78854,2.78565,2.78795,9630000.0
2009-11-20 13:38:00,2.78586,2.78777,2.78528,2.78669,8750000.0
2009-11-20 13:39:00,2.78451,2.78718,2.78451,2.78488,6000000.0
2009-11-20 13:40:00,2.7866,2.7866,2.78115,2.78641,7000000.0
2009-11-20 13:41:00,2.78386,2.78737,2.78386,2.78731,8000000.0
2009-11-20 13:42:00,2.78675,2.7884,2.78435,2.7878,9750000.0
2009-11-20 13:43:00,2.78769,2.78827,2.78353,2.78353,10000000.0
2009-11-20 13:44:00,2.78943,2.78954,2.78497,2.78755,9000000.0
2009-11-20 13:45:00,2.78854,2.79105,2.78629,2.78674,6000000.0
2009-11-20 13:46:00,2.79176,2.7918,2.78889,2.78938,7500000.0
2009-11-20 13:47:00,2.78725,2.7917,2.78725,2.7915,6750000.0
2009-11-20 13:48:00,2.79001,2.79187,2.78711,2.79187,9880000.0
2009-11-20 13:49:00,2.79213,2.79273,2.78723,2.79273,7000000.0
2009-11-20 13:50:00,2.79122,2.7923,2.78912,2.79104,8000000.0
2009-11-20 13:51:00,2.79007,2.79382,2.79007,2.79363,10000000.0
2009-11-20 13:52:00,2.7941,2.79751,2.79315,2.79751,12630000.0
2009-11-20 13:53:00,2.79616,2.79753,2.7955,2.79628,8750000.0
2009-11-20 13:54:00,2.79736,2.7977,2.78976,2.79492,8880000.0
2009-11-20 13:55:00,2.79634,2.79644,2.79055,2.79369,6500000.0
2009-11-20 13:56:00,2.78753,2.79589,2.78753,2.79543,11000000.0
2009-11-20 13:57:00,2.79233,2.79442,2.79233,2.79341,6500000.0
2009-11-20 13:58:00,2.79667,2.79667,2.79001,2.79001,11380000.0
2009-11-20 13:59:00,2.79497,2.79527,2.7908,2.79317,10750000.0
2009-11-20 14:00:00,2.79,2.79426,2.79,2.79302,5880000.0
2009-11-20 14:01:00,2.79369,2.79369,2.78913,2.79326,6250000.0
2009-11-20 14:02:00,2.79552,2.79552,2.79064,2.7934,7750000.0
2009-11-20 14:03:00,2.79589,2.79589,2.79308,2.79481,8750000.0
2009-11-20 14:04:00,2.79417,2.79554,2.79157,2.79464,8250000.0
2009-11-20 14:05:00,2.79183,2.79873,2.79183,2.7953,7500000.0
2009-11-20 14:06:00,2.79934,2.8002,2.79769,2.79929,5500000.0
2009-11-20 14:07:00,2.801,2.80237,2.79765,2.79778,9250000.0
2009-11-20 14:08:00,2.80026,2.80337,2.79688,2.80113,7500000.0
2009-11-20 14:09:00,2.80596,2.80596,2.80037,2.80254,7880000.0
2009-11-20 14:10:00,2.80565,2.80565,2.80076,2.80166,10000000.0
2009-11-20 14:11:00,2.80201,2.80535,2.80031,2.80075,6630000.0
2009-11-20 14:12:00,2.80142,2.80501,2.79902,2.79902,6000000.0
2009-11-20 14:13:00,2.80076,2.80234,2.79832,2.80105,6750000.0
2009-11-20 14:14:00,2.80173,2.80201,2.79877,2.80165,9500000.0
2009-11-20 14:15:00,2.80023,2.80297,2.79722,2.80297,11760000.0
2009-11-20 14:16:00,2.79965,2.80314,2.7981,2.80284,6250000.0
2009-11-20 14:17:00,2.80199,2.8024,2.79712,2.79951,8000000.0
2009-11-20 14:18:00,2.80028,2.80149,2.79784,2.80032,5750000.0
2009-11-20 14:19:00,2.79896,2.80197,2.79896,2.80144,7500000.0
2009-11-20 14:20:00,2.80128,2.8015,2.79677,2.79879,10250000.0
2009-11-20 14:21:00,2.79777,2.80087,2.79777,2.80039,9630000.0
2009-11-20 14:22:00,2.79989,2.801,2.79489,2.80042,5500000.0
2009-11-20 14:23:00,2.80003,2.80176,2.79776,2.79776,6000000.0
2009-11-20 14:24:00,2.79954,2.80458,2.79954,2.80445,8750000.0
2009-11-20 14:25:00,2.80434,2.80434,2.79898,2.79898,8000000.0
2009-11-20 14:26:00,2.80377,2.80377,2.79721,2.79969,5500000.0
2009-11-20 14:27:00,2.80241,2.80279,2.79969,2.79969,7750000.0
2009-11-20 14:28:00,2.80233,2.80303,2.79954,2.80303,6000000.0
2009-11-20 14:29:00,2.79976,2.80169,2.7989,2.80159,9750000.0
2009-11-20 14:30:00,2.80193,2.80199,2.79847,2.80101,12750000.0
2009-11-20 14:31:00,2.79924,2.8024,2.79567,2.79727,11000000.0
2009-11-20 14:32:00,2.80118,2.80166,2.79701,2.79939,8750000.0
2009-11-20 14:33:00,2.80317,2.80317,2.79899,2.80122,5750000.0
2009-11-20 14:34:00,2.79886,2.80311,2.79886,2.80128,9000000.0
2009-11-20 14:35:00,2.80243,2.80309,2.79469,2.79469,7750000.0
2009-11-20 14:36:00,2.80132,2.80231,2.79836,2.79988,8250000.0
2009-11-20 14:37:00,2.80234,2.80282,2.79765,2.79969,6500000.0
2009-11-20 14:38:00,2.79888,2.80387,2.79888,2.79991,6750000.0
2009-11-20 14:39:00,2.80288,2.80607,2.79965,2.80589,5130000.0
2009-11-20 14:40:00,2.80376,2.80634,2.8027,2.8027,8500000.0
2009-11-20 14:41:00,2.8058,2.8058,2.80332,2.80437,7750000.0
2009-11-20 14:42:00,2.80133,2.8061,2.80133,2.80344,6500000.0
2009-11-20 14:43:00,2.80246,2.8054,2.80141,2.80141,10500000.0
2009-11-20 14:44:00,2.80444,2.80444,2.79914,2.79914,10500000.0
2009-11-20 14:45:00,2.80508,2.80512,2.80086,2.80344,6130000.0
2009-11-20 14:46:00,2.80287,2.8053,2.80067,2.80379,5500000.0
2009-11-20 14:47:00,2.80383,2.80383,2.80009,2.80146,7750000.0
2009-11-20 14:48:00,2.79923,2.80364,2.79798,2.79798,7130000.0
2009-11-20 14:49:00,2.80338,2.80369,2.80075,2.80075,6000000.0
2009-11-20 14:50:00,2.80309,2.80405,2.80052,2.80362,11130000.0
2009-11-20 14:51:00,2.80399,2.80442,2.79715,2.79715,7130000.0
2009-11-20 14:52:00,2.80064,2.80103,2.79655,2.7991,9380000.0
2009-11-20 14:53:00,2.79694,2.7997,2.79586,2.79916,8250000.0
2009-11-20 14:54:00,2.79721,2.79918,2.79474,2.797,5250000.0
2009-11-20 14:55:00,2.80024,2.80024,2.79503,2.79802,6750000.0
2009-11-20 14:56:00,2.79604,2.79854,2.79217,2.79579,10750000.0
2009-11-20 14:57:00,2.79264,2.79645,2.79264,2.79467,9250000.0
2009-11-20 14:58:00,2.79716,2.79716,2.79231,2.7949,8250000.0
2009-11-20 14:59:00,2.79495,2.79687,2.79069,2.79451,6130000.0
2009-11-20 15:00:00,2.79828,2.79828,2.79477,2.79508,10380000.0
2009-11-20 15:01:00,2.79388,2.79565,2.78997,2.79321,8880000.0
2009-11-20 15:02:00,2.7969,2.79877,2.78973,2.79423,10250000.0
2009-11-20 15:03:00,2.79505,2.7963,2.79038,2.79038,7000000.0
2009-11-20 15:04:00,2.7964,2.7964,2.79339,2.79339,6750000.0
2009-11-20 15:05:00,2.79585,2.79814,2.79353,2.7974,5500000.0
2009-11-20 15:06:00,2.79543,2.79758,2.79125,2.79125,8750000.0
2009-11-20 15:07:00,2.79373,2.79675,2.79373,2.79675,15000000.0
2009-11-20 15:08:00,2.79782,2.79782,2.79211,2.79752,6250000.0
2009-11-20 15:09:00,2.79384,2.7981,2.79384,2.79732,11250000.0
2009-11-20 15:10:00,2.79378,2.79843,2.79378,2.79719,6250000.0
2009-11-20 15:11:00,2.79436,2.80007,2.79436,2.79561,11500000.0
2009-11-20 15:12:00,2.7978,2.80007,2.7959,2.80007,7750000.0
2009-11-20 15:13:00,2.79217,2.79916,2.79217,2.79848,8250000.0
2009-11-20 15:14:00,2.79669,2.79902,2.7953,2.79675,9130000.0
2009-11-20 15:15:00,2.79711,2.79776,2.79225,2.79641,9000000.0
2009-11-20 15:16:00,2.79489,2.80054,2.79489,2.80054,5500000.0
2009-11-20 15:17:00,2.80052,2.80052,2.79745,2.7975,7250000.0
2009-11-20 15:18:00,2.79838,2.80142,2.79755,2.79813,6250000.0
2009-11-20 15:19:00,2.80028,2.80116,2.7976,2.79858,9000000.0
2009-11-20 15:20:00,2.79916,2.80027,2.79715,2.80027,6000000.0
2009-11-20 15:21:00,2.79385,2.79914,2.79385,2.79886,10750000.0
2009-11-20 15:22:00,2.79704,2.80021,2.79309,2.80021,7000000.0
2009-11-20 15:23:00,2.80018,2.80018,2.79511,2.79674,9000000.0
2009-11-20 15:24:00,2.79955,2.80055,2.79564,2.79975,7750000.0
2009-11-20 15:25:00,2.80042,2.80108,2.79531,2.79538,7000000.0
2009-11-20 15:26:00,2.79801,2.79801,2.79091,2.79372,11000000.0
2009-11-20 15:27:00,2.79485,2.7984,2.79485,2.79564,15250000.0
2009-11-20 15:28:00,2.79345,2.79607,2.79281,2.79524,8250000.0
2009-11-20 15:29:00,2.79783,2.79811,2.7934,2.79666,6630000.0
2009-11-20 15:30:00,2.7945,2.79726,2.79318,2.79599,8250000.0
2009-11-20 15:31:00,2.79539,2.79646,2.79144,2.79386,8250000.0
2009-11-20 15:32:00,2.79383,2.79721,2.79189,2.79189,7500000.0
2009-11-20 15:33:00,2.79558,2.7958,2.79078,2.79422,5250000.0
2009-11-20 15:34:00,2.7954,2.7954,2.78989,2.79073,8750000.0
2009-11-20 15:35:00,2.79193,2.79255,2.7875,2.79118,8380000.0
2009-11-20 15:36:00,2.79072,2.79116,2.78682,2.79004,10380000.0
2009-11-20 15:37:00,2.79102,2.79141,2.78513,2.78769,7000000.0
2009-11-20 15:38:00,2.78975,2.79295,2.7883,2.79295,6880000.0
2009-11-20 15:39:00,2.78889,2.79486,2.78711,2.79064,11000000.0
2009-11-20 15:40:00,2.79499,2.79499,2.78899,2.7923,7000000.0
2009-11-20 15:41:00,2.79156,2.79273,2.7887,2.79163,8750000.0
2009-11-20 15:42:00,2.79066,2.79229,2.78855,2.7887,10750000.0
2009-11-20 15:43:00,2.78631,2.78864,2.78527,2.78657,10000000.0
2009-11-20 15:44:00,2.78638,2.78844,2.78304,2.78571,10000000.0
2009-11-20 15:45:00,2.78899,2.78915,2.7844,2.78633,7500000.0
2009-11-20 15:46:00,2.78664,2.78925,2.78664,2.78788,10000000.0
2009-11-20 15:47:00,2.78585,2.79303,2.78585,2.79303,6250000.0
2009-11-20 15:48:00,2.79169,2.79229,2.78987,2.79116,5750000.0
2009-11-20 15:49:00,2.78744,2.79256,2.78744,2.78978,6500000.0
2009-11-20 15:50:00,2.79514,2.79779,2.78759,2.79076,6750000.0
2009-11-20 15:51:00,2.79,2.79693,2.78925,2.79036,8130000.0
2009-11-20 15:52:00,2.78909,2.7897,2.78696,2.78696,8250000.0
2009-11-20 15:53:00,2.78712,2.78841,2.78183,2.78572,9000000.0
2009-11-20 15:54:00,2.78686,2.78804,2.78513,2.78572,5250000.0
2009-11-20 15:55:00,2.78499,2.78828,2.78145,2.78586,6750000.0
2009-11-20 15:56:00,2.78567,2.78706,2.78369,2.78563,8500000.0
2009-11-20 15:57:00,2.78585,2.78629,2.78415,2.78415,7000000.0
2009-11-20 15:58:00,2.78744,2.78744,2.78245,2.78619,8500000.0
2009-11-20 15:59:00,2.78698,2.78719,2.78235,2.78613,10000000.0
2009-11-20 16:00:00,2.78843,2.78843,2.7801,2.78271,7000000.0
2009-11-20 16:01:00,2.78658,2.78675,2.78331,2.78455,6000000.0
2009-11-20 16:02:00,2.78851,2.78851,2.78198,2.78415,9130000.0
2009-11-20 16:03:00,2.78201,2.7868,2.78057,2.78612,6500000.0
2009-11-20 16:04:00,2.78668,2.78784,2.78052,2.78444,9000000.0
2009-11-20 16:05:00,2.78331,2.78623,2.78331,2.78504,9000000.0
2009-11-20 16:06:00,2.78513,2.78786,2.78459,2.7878,5880000.0
2009-11-20 16:07:00,2.78711,2.78841,2.78295,2.78679,8000000.0
2009-11-20 16:08:00,2.78804,2.78923,2.78614,2.78614,6000000.0
2009-11-20 16:09:00,2.79022,2.79037,2.7837,2.78937,9000000.0
2009-11-20 16:10:00,2.78832,2.79117,2.78589,2.78866,9000000.0
2009-11-20 16:11:00,2.79135,2.79175,2.78583,2.78583,6130000.0
2009-11-20 16:12:00,2.78984,2.79024,2.78646,2.78765,6750000.0
2009-11-20 16:13:00,2.78972,2.7916,2.78829,2.78865,11250000.0
2009-11-20 16:14:00,2.79186,2.79209,2.78691,2.78756,7750000.0
2009-11-20 16:15:00,2.79095,2.79104,2.78711,2.7872,9880000.0
2009-11-20 16:16:00,2.79035,2.79137,2.78864,2.78864,8000000.0
2009-11-20 16:17:00,2.79037,2.79126,2.78769,2.79038,6250000.0
2009-11-20 16:18:00,2.79253,2.79253,2.78992,2.79149,5500000.0
2009-11-20 16:19:00,2.79163,2.79163,2.78762,2.79005,8250000.0
2009-11-20 16:20:00,2.79215,2.79215,2.78786,2.79006,7500000.0
2009-11-20 16:21:00,2.78799,2.79239,2.78799,2.78861,5630000.0
2009-11-20 16:22:00,2.79384,2.79457,2.79041,2.79317,10250000.0
2009-11-20 16:23:00,2.7952,2.7952,2.79051,2.792,9010000.0
2009-11-20 16:24:00,2.7918,2.79309,2.79024,2.79024,9500000.0
2009-11-20 16:25:00,2.79447,2.79447,2.78926,2.78926,7750000.0
2009-11-20 16:26:00,2.78899,2.79292,2.78823,2.78856,8630000.0
2009-11-20 16:27:00,2.78863,2.79068,2.78435,2.78831,6500000.0
2009-11-20 16:28:00,2.79257,2.79257,2.78908,2.78933,6250000.0
2009-11-20 16:29:00,2.79019,2.79145,2.78853,2.78853,6250000.0
2009-11-20 16:30:00,2.79163,2.79254,2.78689,2.78689,11750000.0
2009-11-20 16:31:00,2.79223,2.79403,2.78949,2.79231,12260000.0
2009-11-20 16:32:00,2.79223,2.79278,2.78958,2.78959,10500000.0
2009-11-20 16:33:00,2.79182,2.79239,2.78811,2.79129,10250000.0
2009-11-20 16:34:00,2.78733,2.79245,2.78532,2.78532,6250000.0
2009-11-20 16:35:00,2.79299,2.79299,2.78685,2.79028,9500000.0
2009-11-20 16:36:00,2.79115,2.7915,2.7869,2.7869,11750000.0
2009-11-20 16:37:00,2.7892,2.79145,2.78792,2.78792,7250000.0
2009-11-20 16:38:00,2.78706,2.79061,2.78706,2.79015,8500000.0
2009-11-20 16:39:00,2.78896,2.78967,2.78676,2.7874,4880000.0
2009-11-20 16:40:00,2.78547,2.78735,2.78138,2.78661,7000000.0
2009-11-20 16:41:00,2.78674,2.78773,2.78476,2.7852,9130000.0
2009-11-20 16:42:00,2.78614,2.78614,2.78119,2.78402,5250000.0
2009-11-20 16:43:00,2.78473,2.78576,2.77792,2.78219,7750000.0
2009-11-20 16:44:00,2.78394,2.78553,2.78201,2.78329,7000000.0
2009-11-20 16:45:00,2.78488,2.78488,2.77715,2.7806,8640000.0
2009-11-20 16:46:00,2.78362,2.78515,2.78141,2.78271,8500000.0
2009-11-20 16:47:00,2.78425,2.78694,2.78099,2.78099,5750000.0
2009-11-20 16:48:00,2.78513,2.78513,2.77755,2.78146,14500000.0
2009-11-20 16:49:00,2.77972,2.78367,2.77972,2.78006,8750000.0
2009-11-20 16:50:00,2.78125,2.78252,2.77681,2.77681,5250000.0
2009-11-20 16:51:00,2.78206,2.78303,2.77636,2.77917,10500000.0
2009-11-20 16:52:00,2.7791,2.78231,2.77867,2.78118,7130000.0
2009-11-20 16:53:00,2.78156,2.78156,2.77736,2.77736,12000000.0
2009-11-20 16:54:00,2.78061,2.78202,2.77409,2.77409,6250000.0
2009-11-20 16:55:00,2.78217,2.78424,2.7793,2.78385,11250000.0
2009-11-20 16:56:00,2.78381,2.78554,2.78287,2.78504,7500000.0
2009-11-20 16:57:00,2.78468,2.78601,2.78049,2.78509,10750000.0
2009-11-20 16:58:00,2.78418,2.78472,2.78125,2.78125,8500000.0
2009-11-20 16:59:00,2.7863,2.7863,2.78077,2.78301,6000000.0
2009-11-20 17:00:00,2.78618,2.78748,2.7825,2.78748,8630000.0
2009-11-20 17:01:00,2.7881,2.78904,2.78252,2.78671,6500000.0
2009-11-20 17:02:00,2.78833,2.78833,2.78377,2.78773,5880000.0
2009-11-20 17:03:00,2.78379,2.78896,2.78379,2.78714,6000000.0
2009-11-20 17:04:00,2.78789,2.7883,2.78301,2.78687,9130000.0
2009-11-20 17:05:00,2.78814,2.7908,2.7861,2.78924,9500000.0
2009-11-20 17:06:00,2.78848,2.79202,2.78801,2.78996,7630000.0
2009-11-20 17:07:00,2.7919,2.79256,2.78821,2.78865,10000000.0
2009-11-20 17:08:00,2.79365,2.79517,2.79157,2.79469,10500000.0
2009-11-20 17:09:00,2.79426,2.79426,2.79072,2.79072,8500000.0
2009-11-20 17:10:00,2.79037,2.79366,2.78771,2.7927,6500000.0
2009-11-20 17:11:00,2.79315,2.79315,2.78605,2.79049,14630000.0
2009-11-20 17:12:00,2.78971,2.79129,2.78598,2.79128,8750000.0
2009-11-20 17:13:00,2.79109,2.79141,2.7861,2.78799,6630000.0
2009-11-20 17:14:00,2.78803,2.78803,2.78092,2.78433,7500000.0
2009-11-20 17:15:00,2.78637,2.78735,2.78247,2.78665,7130000.0
2009-11-20 17:16:00,2.7857,2.78686,2.78319,2.7845,7500000.0
2009-11-20 17:17:00,2.78484,2.78773,2.78287,2.78773,9250000.0
2009-11-20 17:18:00,2.78573,2.78742,2.78172,2.78742,9250000.0
2009-11-20 17:19:00,2.78724,2.78724,2.77986,2.78397,8750000.0
2009-11-20 17:20:00,2.78195,2.78281,2.77704,2.77974,8880000.0
2009-11-20 17:21:00,2.78321,2.78351,2.78008,2.78248,5750000.0
2009-11-20 17:22:00,2.78551,2.78551,2.7804,2.78278,8000000.0
2009-11-20 17:23:00,2.78258,2.78729,2.78247,2.78729,9750000.0
2009-11-20 17:24:00,2.78645,2.78777,2.78242,2.78242,10380000.0
2009-11-20 17:25:00,2.78639,2.78756,2.78228,2.78306,10500000.0
2009-11-20 17:26:00,2.78806,2.78806,2.78367,2.78681,6000000.0
2009-11-20 17:27:00,2.7877,2.7877,2.78085,2.78634,7250000.0
2009-11-20 17:28:00,2.78488,2.78789,2.78385,2.78701,7500000.0
2009-11-20 17:29:00,2.78789,2.78812,2.78426,2.78662,9250000.0
2009-11-20 17:30:00,2.78657,2.78657,2.78277,2.78573,6500000.0
2009-11-20 17:31:00,2.78211,2.78579,2.78211,2.78559,7750000.0
2009-11-20 17:32:00,2.78325,2.78917,2.7799,2.78869,5630000.0
2009-11-20 17:33:00,2.78639,2.79056,2.78365,2.78914,7250000.0
2009-11-20 17:34:00,2.79125,2.79125,2.7862,2.78975,9500000.0
2009-11-20 17:35:00,2.78708,2.78923,2.78627,2.78921,10880000.0
2009-11-20 17:36:00,2.78735,2.79021,2.78497,2.78895,9250000.0
2009-11-20 17:37:00,2.79021,2.79142,2.78884,2.79026,5500000.0
2009-11-20 17:38:00,2.78881,2.79029,2.78703,2.78799,5250000.0
2009-11-20 17:39:00,2.79009,2.79009,2.78534,2.78856,9750000.0
2009-11-20 17:40:00,2.79064,2.79081,2.78597,2.78597,7750000.0
2009-11-20 17:41:00,2.79046,2.79046,2.78728,2.78792,10250000.0
2009-11-20 17:42:00,2.78826,2.79026,2.78378,2.79026,5500000.0
2009-11-20 17:43:00,2.78517,2.79225,2.78517,2.79145,6250000.0
2009-11-20 17:44:00,2.79244,2.79387,2.78914,2.79387,9750000.0
2009-11-20 17:45:00,2.79193,2.79229,2.79016,2.79043,8130000.0
2009-11-20 17:46:00,2.79124,2.79201,2.78872,2.79061,8250000.0
2009-11-20 17:47:00,2.78863,2.79202,2.78863,2.79202,11630000.0
2009-11-20 17:48:00,2.78696,2.79243,2.78618,2.79243,9000000.0
2009-11-20 17:49:00,2.79337,2.79337,2.78986,2.79171,11000000.0
2009-11-20 17:50:00,2.79019,2.79326,2.78771,2.79326,6250000.0
2009-11-20 17:51:00,2.78885,2.79258,2.78885,2.79212,6500000.0
2009-11-20 17:52:00,2.78783,2.79191,2.78783,2.79022,8880000.0
2009-11-20 17:53:00,2.79265,2.79355,2.78767,2.78767,7630000.0
2009-11-20 17:54:00,2.78944,2.79232,2.78723,2.78952,8380000.0
2009-11-20 17:55:00,2.79375,2.79375,2.78936,2.78969,7000000.0
2009-11-20 17:56:00,2.7892,2.79245,2.7892,2.79096,6000000.0
2009-11-20 17:57:00,2.79218,2.79345,2.78984,2.79308,10880000.0
2009-11-20 17:58:00,2.79472,2.79472,2.78912,2.79246,11000000.0
2009-11-20 17:59:00,2.79053,2.79248,2.78736,2.79128,9500000.0
2009-11-20 18:00:00,2.79299,2.79311,2.78947,2.78947,8750000.0
2009-11-20 18:01:00,2.79141,2.79366,2.78656,2.78656,5500000.0
2009-11-20 18:02:00,2.79089,2.79235,2.78586,2.78811,5500000.0
2009-11-20 18:03:00,2.79057,2.79057,2.78309,2.78309,8000000.0
2009-11-20 18:04:00,2.79058,2.79058,2.78387,2.78663,11880000.0
2009-11-20 18:05:00,2.78987,2.78987,2.78624,2.7883,8250000.0
2009-11-20 18:06:00,2.78586,2.78886,2.78245,2.78245,7500000.0
2009-11-20 18:07:00,2.78949,2.78949,2.78397,2.78554,5630000.0
2009-11-20 18:08:00,2.78921,2.78921,2.78684,2.78704,6500000.0
2009-11-20 18:09:00,2.78609,2.79052,2.78609,2.78931,9250000.0
2009-11-20 18:10:00,2.79042,2.79101,2.78733,2.79101,9500000.0
2009-11-20 18:11:00,2.78762,2.79047,2.78762,2.78882,8500000.0
2009-11-20 18:12:00,2.78953,2.7909,2.78814,2.78906,9000000.0
2009-11-20 18:13:00,2.79077,2.79157,2.78589,2.79157,8000000.0
2009-11-20 18:14:00,2.7905,2.79143,2.78899,2.79037,9500000.0
2009-11-20 18:15:00,2.78939,2.79118,2.78686,2.78942,5250000.0
2009-11-20 18:16:00,2.79117,2.79226,2.78849,2.78849,7750000.0
2009-11-20 18:17:00,2.79192,2.79211,2.7881,2.78879,11000000.0
2009-11-20 18:18:00,2.78852,2.79193,2.78757,2.79056,9380000.0
2009-11-20 18:19:00,2.79095,2.79095,2.78688,2.78775,6500000.0
2009-11-20 18:20:00,2.78836,2.78907,2.78671,2.78898,8000000.0
2009-11-20 18:21:00,2.78569,2.78884,2.78444,2.7845,7000000.0
2009-11-20 18:22:00,2.78569,2.78813,2.78569,2.78813,8000000.0
2009-11-20 18:23:00,2.78642,2.78772,2.78193,2.78772,7500000.0
2009-11-20 18:24:00,2.78694,2.78858,2.78436,2.78623,10000000.0
2009-11-20 18:25:00,2.78932,2.78935,2.78732,2.78756,6630000.0
2009-11-20 18:26:00,2.78576,2.7894,2.78567,2.78925,10750000.0
2009-11-20 18:27:00,2.78896,2.79044,2.7851,2.79044,7250000.0
2009-11-20 18:28:00,2.78997,2.78997,2.785,2.78746,8000000.0
2009-11-20 18:29:00,2.79116,2.7918,2.78958,2.78992,12500000.0
2009-11-20 18:30:00,2.79,2.79001,2.78524,2.78524,5250000.0
2009-11-20 18:31:00,2.78922,2.79037,2.78713,2.78874,9500000.0
2009-11-20 18:32:00,2.79019,2.79019,2.78513,2.7882,7250000.0
2009-11-20 18:33:00,2.78809,2.7911,2.78696,2.78835,10250000.0
2009-11-20 18:34:00,2.78865,2.78981,2.78484,2.78747,11500000.0
2009-11-20 18:35:00,2.79117,2.79118,2.78621,2.79073,11380000.0
2009-11-20 18:36:00,2.78879,2.79074,2.7871,2.78742,9500000.0
2009-11-20 18:37:00,2.79048,2.79079,2.7849,2.78518,9000000.0
2009-11-20 18:38:00,2.79042,2.79042,2.78622,2.78819,8250000.0
2009-11-20 18:39:00,2.78437,2.79082,2.78437,2.79042,7250000.0
2009-11-20 18:40:00,2.79073,2.79083,2.78772,2.78926,6000000.0
2009-11-20 18:41:00,2.79038,2.79069,2.78693,2.78778,11250000.0
2009-11-20 18:42:00,2.78994,2.79002,2.7864,2.78873,7500000.0
2009-11-20 18:43:00,2.78416,2.78935,2.78416,2.78935,6750000.0
2009-11-20 18:44:00,2.78896,2.79083,2.78723,2.78984,9500000.0
2009-11-20 18:45:00,2.78732,2.7902,2.78617,2.78682,12500000.0
2009-11-20 18:46:00,2.79046,2.79046,2.78702,2.78702,9500000.0
2009-11-20 18:47:00,2.78618,2.78913,2.78618,2.78816,7380000.0
2009-11-20 18:48:00,2.78847,2.78847,2.78363,2.78363,6250000.0
2009-11-20 18:49:00,2.7883,2.78865,2.78335,2.78425,8630000.0
2009-11-20 18:50:00,2.78683,2.78748,2.78327,2.78439,8000000.0
2009-11-20 18:51:00,2.78668,2.78668,2.78063,2.78223,9500000.0
2009-11-20 18:52:00,2.7849,2.7867,2.78188,2.78188,7250000.0
2009-11-20 18:53:00,2.78318,2.78652,2.78222,2.78576,11250000.0
2009-11-20 18:54:00,2.78346,2.78492,2.7829,2.78465,14250000.0
2009-11-20 18:55:00,2.78172,2.7836,2.77819,2.78043,6750000.0
2009-11-20 18:56:00,2.78132,2.78373,2.78132,2.78247,7500000.0
2009-11-20 18:57:00,2.78064,2.7835,2.77899,2.78194,8000000.0
2009-11-20 18:58:00,2.78048,2.7824,2.77883,2.7824,6250000.0
2009-11-20 18:59:00,2.7824,2.7832,2.77907,2.78118,9250000.0
2009-11-20 19:00:00,2.78372,2.78516,2.78051,2.78464,7750000.0
2009-11-20 19:01:00,2.78451,2.78479,2.7824,2.78297,6250000.0
2009-11-20 19:02:00,2.78378,2.78541,2.7812,2.78452,8250000.0
2009-11-20 19:03:00,2.78462,2.7861,2.78372,2.78572,10750000.0
2009-11-20 19:04:00,2.78495,2.78606,2.78031,2.7831,8500000.0
2009-11-20 19:05:00,2.78624,2.78632,2.78483,2.78632,8000000.0
2009-11-20 19:06:00,2.78443,2.7855,2.78277,2.78367,6000000.0
2009-11-20 19:07:00,2.784,2.784,2.77961,2.78285,9630000.0
2009-11-20 19:08:00,2.78508,2.78508,2.78156,2.78225,8500000.0
2009-11-20 19:09:00,2.78537,2.78537,2.78199,2.78402,7880000.0
2009-11-20 19:10:00,2.78434,2.78599,2.78067,2.78545,6750000.0
2009-11-20 19:11:00,2.78479,2.78479,2.77996,2.78389,7000000.0
2009-11-20 19:12:00,2.78479,2.78519,2.78122,2.78159,7250000.0
2009-11-20 19:13:00,2.78592,2.78592,2.78186,2.78509,12250000.0
2009-11-20 19:14:00,2.78204,2.78541,2.78047,2.7837,8750000.0
2009-11-20 19:15:00,2.78175,2.78508,2.78135,2.78444,6750000.0
2009-11-20 19:16:00,2.78305,2.78499,2.78007,2.78236,10000000.0
2009-11-20 19:17:00,2.78466,2.78522,2.78296,2.7839,7630000.0
2009-11-20 19:18:00,2.78132,2.78526,2.78132,2.78526,7250000.0
2009-11-20 19:19:00,2.78424,2.78483,2.78229,2.78463,7000000.0
2009-11-20 19:20:00,2.78385,2.78392,2.78134,2.78151,8500000.0
2009-11-20 19:21:00,2.78288,2.78583,2.78165,2.78452,8000000.0
2009-11-20 19:22:00,2.78353,2.78531,2.78343,2.78343,11500000.0
2009-11-20 19:23:00,2.78324,2.78658,2.78085,2.78658,9250000.0
2009-11-20 19:24:00,2.78629,2.7865,2.78156,2.78198,8000000.0
2009-11-20 19:25:00,2.78499,2.78605,2.78238,2.78484,8630000.0
2009-11-20 19:26:00,2.78494,2.78609,2.78164,2.78565,5750000.0
2009-11-20 19:27:00,2.78299,2.78562,2.78299,2.78562,5500000.0
2009-11-20 19:28:00,2.78589,2.78613,2.77963,2.77963,9250000.0
2009-11-20 19:29:00,2.78633,2.78633,2.78307,2.78543,8880000.0
2009-11-20 19:30:00,2.78576,2.78718,2.77889,2.77889,10000000.0
2009-11-20 19:31:00,2.78627,2.78662,2.78125,2.78486,8630000.0
2009-11-20 19:32:00,2.78444,2.78718,2.78171,2.78685,12130000.0
2009-11-20 19:33:00,2.78861,2.78861,2.78376,2.78502,5500000.0
2009-11-20 19:34:00,2.78843,2.78843,2.7839,2.78631,11250000.0
2009-11-20 19:35:00,2.78409,2.78776,2.78409,2.78765,9130000.0
2009-11-20 19:36:00,2.78873,2.78924,2.78463,2.78463,5500000.0
2009-11-20 19:37:00,2.78925,2.7896,2.78656,2.78815,5880000.0
2009-11-20 19:38:00,2.78337,2.78839,2.78337,2.78839,9500000.0
2009-11-20 19:39:00,2.7881,2.78898,2.78495,2.78675,12000000.0
2009-11-20 19:40:00,2.78884,2.78884,2.78332,2.78382,6250000.0
2009-11-20 19:41:00,2.78834,2.78834,2.78241,2.78684,5500000.0
2009-11-20 19:42:00,2.78755,2.78755,2.78257,2.78257,8500000.0
2009-11-20 19:43:00,2.78828,2.78839,2.78562,2.78718,10500000.0
2009-11-20 19:44:00,2.78715,2.78781,2.7842,2.78769,6250000.0
2009-11-20 19:45:00,2.78661,2.78741,2.7827,2.7827,10000000.0
2009-11-20 19:46:00,2.78391,2.78829,2.78118,2.78118,9750000.0
2009-11-20 19:47:00,2.78611,2.78842,2.78555,2.78775,9760000.0
2009-11-20 19:48:00,2.78501,2.78828,2.78501,2.78751,10000000.0
2009-11-20 19:49:00,2.78821,2.78875,2.78625,2.78685,7510000.0
2009-11-20 19:50:00,2.78584,2.78717,2.78528,2.78717,10000000.0
2009-11-20 19:51:00,2.78611,2.78851,2.78288,2.78288,7250000.0
2009-11-20 19:52:00,2.7864,2.78976,2.7864,2.78947,6630000.0
2009-11-20 19:53:00,2.78868,2.78949,2.78601,2.78946,10750000.0
2009-11-20 19:54:00,2.78755,2.78978,2.78512,2.78737,6500000.0
2009-11-20 19:55:00,2.78821,2.79055,2.7865,2.79002,5500000.0
2009-11-20 19:56:00,2.79052,2.79174,2.78865,2.7907,9250000.0
2009-11-20 19:57:00,2.78999,2.79134,2.78665,2.79134,9250000.0
2009-11-20 19:58:00,2.79221,2.79221,2.78705,2.79084,6500000.0
2009-11-20 19:59:00,2.78883,2.79102,2.78552,2.78725,7750000.0
2009-11-20 20:00:00,2.78624,2.79004,2.78607,2.79004,9250000.0
2009-11-20 20:01:00,2.78908,2.7904,2.78778,2.78984,7630000.0
2009-11-20 20:02:00,2.78997,2.79014,2.7868,2.7868,9750000.0
2009-11-20 20:03:00,2.787,2.79087,2.78677,2.78677,8500000.0
2009-11-20 20:04:00,2.7871,2.79016,2.78648,2.79016,6750000.0
2009-11-20 20:05:00,2.78958,2.79008,2.78765,2.78806,7880000.0
2009-11-20 20:06:00,2.78978,2.79006,2.78833,2.78914,9250000.0
2009-11-20 20:07:00,2.78934,2.79,2.78666,2.78857,8130000.0
2009-11-20 20:08:00,2.78943,2.78971,2.78575,2.78639,6000000.0
2009-11-20 20:09:00,2.79023,2.79023,2.786,2.78728,5500000.0
2009-11-20 20:10:00,2.78984,2.78989,2.78373,2.78621,7750000.0
2009-11-20 20:11:00,2.78968,2.78968,2.78264,2.78632,6880000.0
2009-11-20 20:12:00,2.78732,2.78986,2.78732,2.78781,6750000.0
2009-11-20 20:13:00,2.79059,2.79151,2.78629,2.79151,8000000.0
2009-11-20 20:14:00,2.79096,2.79119,2.78579,2.78864,7250000.0
2009-11-20 20:15:00,2.79043,2.79073,2.78916,2.78987,12500000.0
2009-11-20 20:16:00,2.79015,2.79088,2.78638,2.78876,10000000.0
2009-11-20 20:17:00,2.79086,2.79146,2.78856,2.79143,6380000.0
2009-11-20 20:18:00,2.79137,2.79181,2.78762,2.7892,7500000.0
2009-11-20 20:19:00,2.79204,2.79205,2.78452,2.78586,6250000.0
2009-11-20 20:20:00,2.79131,2.79131,2.7886,2.78977,8750000.0
2009-11-20 20:21:00,2.79015,2.7909,2.78633,2.7909,8500000.0
2009-11-20 20:22:00,2.78871,2.79115,2.7887,2.79085,6630000.0
2009-11-20 20:23:00,2.79086,2.79196,2.7872,2.79196,7750000.0
2009-11-20 20:24:00,2.7882,2.79256,2.78717,2.79214,8250000.0
2009-11-20 20:25:00,2.79356,2.79583,2.79214,2.79583,13000000.0
2009-11-20 20:26:00,2.79693,2.79752,2.79399,2.7972,10000000.0
2009-11-20 20:27:00,2.79698,2.79798,2.79246,2.79798,7380000.0
2009-11-20 20:28:00,2.79808,2.79837,2.79551,2.79551,7750000.0
2009-11-20 20:29:00,2.79817,2.79821,2.79441,2.79636,8380000.0
2009-11-20 20:30:00,2.7957,2.79684,2.79479,2.79683,6750000.0
2009-11-20 20:31:00,2.79611,2.79619,2.79083,2.79514,7750000.0
2009-11-20 20:32:00,2.79631,2.79631,2.7917,2.7917,9250000.0
2009-11-20 20:33:00,2.797,2.79725,2.79371,2.79371,7500000.0
2009-11-20 20:34:00,2.79602,2.79625,2.79453,2.79586,9630000.0
2009-11-20 20:35:00,2.79587,2.79647,2.79191,2.79609,10000000.0
2009-11-20 20:36:00,2.79552,2.7967,2.79064,2.79303,11500000.0
2009-11-20 20:37:00,2.79589,2.79734,2.79383,2.79383,7250000.0
2009-11-20 20:38:00,2.79567,2.79668,2.79103,2.79574,5500000.0
2009-11-20 20:39:00,2.79689,2.79689,2.79341,2.79341,5500000.0
2009-11-20 20:40:00,2.79594,2.79639,2.79176,2.79315,9750000.0
2009-11-20 20:41:00,2.78892,2.79668,2.78892,2.79652,5500000.0
2009-11-20 20:42:00,2.7971,2.79738,2.79409,2.79431,8500000.0
2009-11-20 20:43:00,2.79366,2.79574,2.79366,2.79368,6250000.0
2009-11-20 20:44:00,2.79532,2.7963,2.7882,2.7882,11000000.0
2009-11-20 20:45:00,2.78914,2.79354,2.78649,2.78649,5880000.0
2009-11-20 20:46:00,2.78993,2.79211,2.7872,2.79112,8500000.0
2009-11-20 20:47:00,2.79077,2.79277,2.7889,2.79228,5250000.0
2009-11-20 20:48:00,2.79254,2.79378,2.79027,2.79054,8380000.0
2009-11-20 20:49:00,2.79219,2.79261,2.79061,2.79105,8250000.0
2009-11-20 20:50:00,2.79175,2.79241,2.7886,2.79106,7500000.0
2009-11-20 20:51:00,2.79128,2.79133,2.78827,2.78827,10500000.0
2009-11-20 20:52:00,2.79099,2.79116,2.78885,2.79,8000000.0
2009-11-20 20:53:00,2.78715,2.78971,2.78685,2.78773,5500000.0
2009-11-20 20:54:00,2.7907,2.7907,2.78865,2.78968,8000000.0
2009-11-20 20:55:00,2.7895,2.7903,2.78799,2.78975,7500000.0
2009-11-20 20:56:00,2.78575,2.78939,2.78575,2.78889,5500000.0
2009-11-20 20:57:00,2.78783,2.79068,2.78783,2.79021,6630000.0
2009-11-20 20:58:00,2.78703,2.79007,2.78703,2.79007,6250000.0
2009-11-20 20:59:00,2.78644,2.78873,2.78638,2.78788,5500000.0
2009-11-20 21:00:00,2.79133,2.79133,2.78613,2.78736,5750000.0
2009-11-20 21:01:00,2.78588,2.79017,2.78578,2.78578,5750000.0
2009-11-20 21:02:00,2.79008,2.79008,2.785,2.785,8000000.0
2009-11-20 21:03:00,2.79067,2.79067,2.78689,2.78909,5750000.0
2009-11-20 21:04:00,2.78959,2.79055,2.78573,2.78942,8880000.0
2009-11-20 21:05:00,2.78998,2.79027,2.78378,2.78786,6260000.0
2009-11-20 21:06:00,2.79009,2.79009,2.78637,2.78637,5750000.0
2009-11-20 21:07:00,2.79082,2.79101,2.78798,2.78881,9000000.0
2009-11-20 21:08:00,2.79173,2.79173,2.78454,2.79001,7000000.0
2009-11-20 21:09:00,2.78949,2.7917,2.78849,2.79022,8750000.0
2009-11-20 21:10:00,2.79173,2.79173,2.78717,2.7905,8250000.0
2009-11-20 21:11:00,2.79087,2.79104,2.7872,2.7872,7750000.0
2009-11-20 21:12:00,2.78983,2.79014,2.78616,2.7875,5630000.0
2009-11-20 21:13:00,2.787,2.79046,2.78666,2.78999,12750000.0
2009-11-20 21:14:00,2.79057,2.79057,2.7839,2.78625,7000000.0
2009-11-20 21:15:00,2.79107,2.79107,2.78883,2.78974,7880000.0
2009-11-20 21:16:00,2.78972,2.79023,2.78613,2.79023,5750000.0
2009-11-20 21:17:00,2.78946,2.79029,2.78584,2.79012,7500000.0
2009-11-20 21:18:00,2.79046,2.79155,2.78689,2.78785,6000000.0
2009-11-20 21:19:00,2.78982,2.79162,2.78613,2.7906,11130000.0
2009-11-20 21:20:00,2.78991,2.78991,2.78557,2.78557,5750000.0
2009-11-20 21:21:00,2.79155,2.79155,2.7874,2.78773,6000000.0
2009-11-20 21:22:00,2.79052,2.79144,2.78685,2.79087,9250000.0
2009-11-20 21:23:00,2.78887,2.79202,2.78788,2.79184,7000000.0
2009-11-20 21:24:00,2.78937,2.79237,2.78791,2.79237,7250000.0
2009-11-20 21:25:00,2.78807,2.79193,2.78807,2.79096,5630000.0
2009-11-20 21:26:00,2.79252,2.79299,2.78997,2.79002,7750000.0
2009-11-20 21:27:00,2.79102,2.7915,2.78651,2.79079,7000000.0
2009-11-20 21:28:00,2.79103,2.79212,2.79003,2.79212,5750000.0
2009-11-20 21:29:00,2.79025,2.79072,2.78688,2.7893,7380000.0
2009-11-20 21:30:00,2.79117,2.79237,2.78512,2.79096,9750000.0
2009-11-20 21:31:00,2.79,2.79243,2.78916,2.79151,6500000.0
2009-11-20 21:32:00,2.78549,2.79184,2.7845,2.79184,6000000.0
2009-11-20 21:33:00,2.79087,2.79115,2.78665,2.79024,8000000.0
2009-11-20 21:34:00,2.78827,2.79135,2.78709,2.78709,10010000.0
2009-11-20 21:35:00,2.79046,2.79179,2.78942,2.79179,5500000.0
2009-11-20 21:36:00,2.79067,2.79199,2.78762,2.78978,7880000.0
2009-11-20 21:37:00,2.79224,2.79329,2.78586,2.78963,8250000.0
2009-11-20 21:38:00,2.78921,2.79206,2.78921,2.79172,9750000.0
2009-11-20 21:39:00,2.7929,2.79345,2.78832,2.78974,10750000.0
2009-11-20 21:40:00,2.79212,2.79213,2.78995,2.78995,11000000.0
2009-11-20 21:41:00,2.7912,2.79234,2.78804,2.79192,7750000.0
2009-11-20 21:42:00,2.79225,2.79231,2.78952,2.79174,10000000.0
2009-11-20 21:43:00,2.79173,2.79284,2.78963,2.79282,6250000.0
2009-11-20 21:44:00,2.79087,2.79219,2.78641,2.78641,7000000.0
2009-11-20 21:45:00,2.79194,2.79248,2.78977,2.79197,6000000.0
2009-11-20 21:46:00,2.78985,2.78985,2.7843,2.7875,7750000.0
2009-11-20 21:47:00,2.78458,2.78823,2.78322,2.78553,7250000.0
2009-11-20 21:48:00,2.78863,2.78863,2.78335,2.78768,5250000.0
2009-11-20 21:49:00,2.78637,2.78846,2.78442,2.78614,7750000.0
2009-11-20 21:50:00,2.78913,2.78913,2.78245,2.78245,5250000.0
2009-11-20 21:51:00,2.7888,2.78903,2.78231,2.78558,7500000.0
2009-11-20 21:52:00,2.78773,2.78958,2.78599,2.78908,7130000.0
2009-11-20 21:53:00,2.78905,2.78946,2.78759,2.78946,8500000.0
2009-11-20 21:54:00,2.78446,2.78895,2.78253,2.78787,8500000.0
2009-11-20 21:55:00,2.78958,2.78958,2.78274,2.78274,7880000.0
2009-11-20 21:56:00,2.78887,2.78927,2.78389,2.78927,9250000.0
2009-11-20 21:57:00,2.78553,2.79121,2.78403,2.78905,9000000.0
2009-11-20 21:58:00,2.78609,2.7918,2.78479,2.78932,9000000.0
2009-11-20 21:59:00,2.78364,2.7883,2.78364,2.78702,7250000.0
2009-11-20 22:00:00,2.78409,2.78896,2.78253,2.78647,8750000.0
2009-11-20 22:01:00,2.78658,2.78732,2.785,2.78528,10250000.0
2009-11-20 22:02:00,2.7892,2.7892,2.78223,2.78731,11000000.0
2009-11-20 22:03:00,2.78552,2.78841,2.78411,2.78626,6250000.0
2009-11-20 22:04:00,2.78152,2.78777,2.78152,2.78749,8500000.0
2009-11-20 22:05:00,2.78523,2.7887,2.78509,2.7887,6500000.0
2009-11-20 22:06:00,2.78604,2.78844,2.78309,2.78844,5250000.0
2009-11-20 22:07:00,2.7839,2.78828,2.7839,2.78609,10500000.0
2009-11-20 22:08:00,2.78576,2.78792,2.78512,2.78764,8500000.0
2009-11-20 22:09:00,2.78204,2.78797,2.78204,2.78537,7000000.0
2009-11-20 22:10:00,2.78817,2.78817,2.78432,2.78555,6250000.0
2009-11-20 22:11:00,2.78399,2.78685,2.7812,2.78511,6000000.0
2009-11-20 22:12:00,2.78763,2.78914,2.78538,2.78538,8000000.0
2009-11-20 22:13:00,2.78481,2.78771,2.78304,2.78567,11500000.0
2009-11-20 22:14:00,2.78587,2.78816,2.78587,2.78698,8500000.0
2009-11-20 22:15:00,2.78361,2.79019,2.78361,2.78831,6250000.0
2009-11-20 22:16:00,2.7837,2.78827,2.7837,2.78625,8880000.0
2009-11-20 22:17:00,2.78479,2.7884,2.78369,2.78745,5750000.0
2009-11-20 22:18:00,2.78585,2.78701,2.78242,2.78562,7000000.0
2009-11-20 22:19:00,2.78285,2.78807,2.78285,2.78457,9260000.0
2009-11-20 22:20:00,2.78446,2.78749,2.78431,2.7857,7500000.0
2009-11-20 22:21:00,2.78725,2.7886,2.78566,2.78725,14500000.0
2009-11-20 22:22:00,2.7862,2.78924,2.78601,2.78745,7130000.0
2009-11-20 22:23:00,2.78569,2.78737,2.78365,2.78688,10880000.0
2009-11-20 22:24:00,2.78691,2.78835,2.78434,2.78768,6000000.0
2009-11-20 22:25:00,2.7857,2.78665,2.78175,2.78482,7750000.0
2009-11-20 22:26:00,2.78806,2.78806,2.78444,2.78697,6000000.0
2009-11-20 22:27:00,2.78601,2.78708,2.78221,2.78708,11000000.0
2009-11-20 22:28:00,2.78708,2.78836,2.78514,2.78629,8880000.0
2009-11-20 22:29:00,2.78622,2.78885,2.78598,2.78768,12130000.0
2009-11-20 22:30:00,2.78553,2.78659,2.78182,2.78489,10500000.0
2009-11-20 22:31:00,2.78709,2.78732,2.78282,2.78282,6500000.0
2009-11-20 22:32:00,2.78634,2.78644,2.78043,2.78644,6000000.0
2009-11-20 22:33:00,2.78422,2.78703,2.78422,2.78439,8250000.0
2009-11-20 22:34:00,2.78594,2.78614,2.78159,2.78401,8250000.0
2009-11-20 22:35:00,2.78361,2.78653,2.78203,2.78563,12250000.0
2009-11-20 22:36:00,2.78343,2.78879,2.78299,2.78697,8250000.0
2009-11-20 22:37:00,2.78557,2.78557,2.78189,2.78463,10500000.0
2009-11-20 22:38:00,2.78201,2.78539,2.78056,2.78355,6250000.0
2009-11-20 22:39:00,2.78358,2.78527,2.78335,2.78513,6250000.0
2009-11-20 22:40:00,2.78477,2.78566,2.78235,2.78548,7750000.0
2009-11-20 22:41:00,2.78371,2.78704,2.78353,2.78353,8500000.0
2009-11-20 22:42:00,2.78381,2.78567,2.78364,2.78509,10130000.0
2009-11-20 22:43:00,2.78314,2.78615,2.78153,2.7854,7750000.0
2009-11-20 22:44:00,2.78365,2.78393,2.7804,2.7804,5500000.0
2009-11-20 22:45:00,2.78391,2.78676,2.78389,2.78389,5630000.0
2009-11-20 22:46:00,2.78243,2.78549,2.78243,2.78476,9250000.0
2009-11-20 22:47:00,2.78627,2.78627,2.78273,2.78284,12750000.0
2009-11-20 22:48:00,2.78315,2.78647,2.78315,2.78367,8630000.0
2009-11-20 22:49:00,2.78504,2.78641,2.7821,2.78617,6000000.0
2009-11-20 22:50:00,2.78509,2.78665,2.78359,2.78616,6000000.0
2009-11-20 22:51:00,2.78474,2.78572,2.78257,2.78568,10500000.0
2009-11-20 22:52:00,2.78446,2.78704,2.78365,2.78645,8250000.0
2009-11-20 22:53:00,2.78264,2.78677,2.78239,2.78582,8000000.0
2009-11-20 22:54:00,2.78429,2.78697,2.78429,2.7859,8000000.0
2009-11-20 22:55:00,2.78312,2.78626,2.78115,2.78541,9000000.0
2009-11-20 22:56:00,2.78256,2.78575,2.78222,2.78222,5750000.0
2009-11-20 22:57:00,2.78165,2.78542,2.78165,2.78527,9000000.0
2009-11-20 22:58:00,2.78058,2.78583,2.78058,2.78407,6000000.0
2009-11-20 22:59:00,2.7848,2.7858,2.78312,2.7858,6630000.0
2009-11-20 23:00:00,2.78283,2.78574,2.78147,2.78557,8250000.0
2009-11-20 23:01:00,2.78855,2.78855,2.78461,2.78714,5250000.0
2009-11-20 23:02:00,2.78222,2.78714,2.78222,2.78714,5500000.0
2009-11-20 23:03:00,2.78388,2.78602,2.78255,2.78494,8750000.0
2009-11-20 23:04:00,2.78196,2.78751,2.7808,2.78618,9750000.0
2009-11-20 23:05:00,2.78381,2.78614,2.78161,2.78244,7750000.0
2009-11-20 23:06:00,2.78575,2.78636,2.78227,2.78606,6500000.0
2009-11-20 23:07:00,2.78335,2.78776,2.78335,2.78713,7750000.0
2009-11-20 23:08:00,2.7872,2.78744,2.78127,2.78744,9000000.0
2009-11-20 23:09:00,2.78365,2.78576,2.7797,2.7797,7250000.0
2009-11-20 23:10:00,2.78426,2.7875,2.78179,2.78496,7880000.0
2009-11-20 23:11:00,2.78805,2.78931,2.78567,2.78922,10750000.0
2009-11-20 23:12:00,2.7875,2.79004,2.7871,2.78752,10750000.0
2009-11-20 23:13:00,2.78818,2.79093,2.78647,2.78807,5250000.0
2009-11-20 23:14:00,2.78789,2.79114,2.78628,2.79055,8500000.0
2009-11-20 23:15:00,2.78818,2.78985,2.78763,2.78985,6500000.0
2009-11-20 23:16:00,2.78788,2.7889,2.7844,2.7844,7880000.0
2009-11-20 23:18:00,2.7868,2.7885,2.78396,2.78396,7000000.0
2009-11-20 23:19:00,2.78413,2.78893,2.78413,2.7858,11750000.0
2009-11-20 23:20:00,2.78713,2.78971,2.78572,2.78956,7260000.0
2009-11-20 23:21:00,2.78868,2.79088,2.78714,2.79088,9880000.0
2009-11-20 23:23:00,2.78772,2.78772,2.78253,2.78498,8000000.0
2009-11-20 23:24:00,2.78804,2.78913,2.78733,2.78881,5500000.0
2009-11-20 23:25:00,2.78691,2.79026,2.78602,2.78602,9250000.0
2009-11-20 23:26:00,2.78991,2.78991,2.78453,2.78792,7750000.0
2009-11-20 23:27:00,2.78566,2.78932,2.78483,2.78842,10250000.0
2009-11-20 23:28:00,2.78629,2.78959,2.78466,2.78959,12000000.0
2009-11-20 23:29:00,2.78767,2.78822,2.78368,2.78822,8500000.0
2009-11-20 23:30:00,2.78453,2.78933,2.78363,2.78862,7750000.0
2009-11-20 23:31:00,2.78745,2.78824,2.78642,2.78822,8750000.0
2009-11-20 23:32:00,2.78681,2.7888,2.78675,2.78861,7000000.0
2009-11-20 23:33:00,2.78606,2.78942,2.78328,2.78328,6630000.0
2009-11-20 23:34:00,2.78845,2.79014,2.78712,2.78745,12000000.0
2009-11-20 23:35:00,2.78308,2.78904,2.78308,2.78368,9000000.0
2009-11-20 23:36:00,2.78671,2.78881,2.7851,2.78881,5500000.0
2009-11-20 23:37:00,2.78712,2.79133,2.78545,2.78545,8380000.0
2009-11-20 23:38:00,2.78891,2.78899,2.78599,2.78703,11250000.0
2009-11-20 23:39:00,2.78675,2.78974,2.78675,2.78813,5500000.0
2009-11-20 23:40:00,2.78374,2.78959,2.78374,2.78896,11380000.0
2009-11-20 23:41:00,2.78817,2.78936,2.78643,2.78643,6000000.0
2009-11-20 23:42:00,2.78545,2.7904,2.78545,2.7904,10250000.0
2009-11-20 23:43:00,2.78684,2.78884,2.78419,2.78749,9000000.0
2009-11-20 23:44:00,2.79042,2.79042,2.78371,2.78832,9880000.0
2009-11-20 23:45:00,2.7827,2.78993,2.7827,2.78787,8500000.0
2009-11-20 23:46:00,2.78766,2.78982,2.78538,2.78538,7250000.0
2009-11-20 23:47:00,2.78785,2.78835,2.78522,2.78775,8750000.0
2009-11-20 23:48:00,2.78859,2.79091,2.7872,2.78948,11750000.0
2009-11-20 23:49:00,2.78724,2.7882,2.78592,2.78768,5630000.0
2009-11-20 23:50:00,2.7871,2.78823,2.78411,2.78712,7000000.0
2009-11-20 23:51:00,2.78813,2.78956,2.78571,2.78837,5250000.0
2009-11-20 23:52:00,2.78599,2.79127,2.78599,2.78777,8250000.0
2009-11-20 23:53:00,2.78615,2.79085,2.78615,2.78991,10500000.0
2009-11-20 23:54:00,2.78808,2.78929,2.78788,2.78911,12750000.0
2009-11-20 23:55:00,2.7879,2.79032,2.7879,2.79032,8500000.0
2009-11-20 23:56:00,2.78898,2.79025,2.78562,2.78951,6250000.0
2009-11-20 23:57:00,2.78604,2.78967,2.78604,2.78741,6630000.0
2009-11-20 23:58:00,2.78789,2.79123,2.78691,2.79002,6250000.0
2009-11-20 23:59:00,2.78698,2.7897,2.78549,2.78806,11630000.0
2009-11-23 00:00:00,2.78595,2.7919,2.78595,2.79108,7250000.0
2009-11-23 00:01:00,2.7853,2.79125,2.7853,2.79067,6000000.0
2009-11-23 00:02:00,2.78938,2.79434,2.78823,2.78823,9130000.0
2009-11-23 00:03:00,2.78803,2.79145,2.78803,2.79145,7250000.0
2009-11-23 00:04:00,2.7854,2.7915,2.7854,2.78958,5500000.0
2009-11-23 00:05:00,2.7883,2.79154,2.78826,2.79009,8130000.0
2009-11-23 00:06:00,2.78925,2.79216,2.78699,2.79055,10000000.0
2009-11-23 00:07:00,2.78843,2.79005,2.78774,2.7891,8130000.0
2009-11-23 00:08:00,2.78974,2.79122,2.78884,2.78884,5750000.0
2009-11-23 00:09:00,2.78856,2.7912,2.78795,2.79034,8250000.0
2009-11-23 00:10:00,2.78873,2.7911,2.78799,2.7911,6130000.0
2009-11-23 00:11:00,2.7893,2.79198,2.7893,2.79175,7000000.0
2009-11-23 00:12:00,2.78884,2.79058,2.78643,2.79058,13500000.0
2009-11-23 00:13:00,2.7896,2.79185,2.7896,2.79094,5750000.0
2009-11-23 00:14:00,2.78938,2.79165,2.78606,2.79099,10250000.0
2009-11-23 00:15:00,2.78754,2.79162,2.78709,2.78909,13250000.0
2009-11-23 00:16:00,2.7882,2.79186,2.78703,2.78785,10250000.0
2009-11-23 00:17:00,2.78939,2.79145,2.78773,2.78928,9750000.0
2009-11-23 00:18:00,2.7899,2.79299,2.78988,2.79187,8250000.0
2009-11-23 00:19:00,2.79243,2.79298,2.78929,2.79266,10000000.0
2009-11-23 00:20:00,2.79123,2.79487,2.79123,2.79365,8500000.0
2009-11-23 00:21:00,2.79255,2.79419,2.79073,2.79419,5500000.0
2009-11-23 00:22:00,2.79635,2.79653,2.79028,2.79653,9130000.0
2009-11-23 00:23:00,2.79323,2.79539,2.79261,2.79275,11380000.0
2009-11-23 00:24:00,2.79269,2.79428,2.79009,2.79375,12500000.0
2009-11-23 00:25:00,2.79221,2.79368,2.79088,2.79116,12250000.0
2009-11-23 00:26:00,2.79176,2.79419,2.79011,2.79355,11250000.0
2009-11-23 00:27:00,2.7915,2.79431,2.78732,2.79375,5500000.0
2009-11-23 00:28:00,2.79216,2.79511,2.7887,2.79511,19630000.0
2009-11-23 00:29:00,2.79147,2.79312,2.78846,2.79312,11250000.0
2009-11-23 00:30:00,2.79191,2.79294,2.79101,2.79155,11000000.0
2009-11-23 00:31:00,2.79148,2.79231,2.79096,2.79096,10000000.0
2009-11-23 00:32:00,2.78808,2.793,2.78768,2.793,5250000.0
2009-11-23 00:33:00,2.79103,2.7932,2.7884,2.79102,22630000.0
2009-11-23 00:34:00,2.79174,2.79367,2.78924,2.79304,7000000.0
2009-11-23 00:35:00,2.79244,2.79388,2.79242,2.79326,7880000.0
2009-11-23 00:36:00,2.79169,2.79235,2.78946,2.79103,6130000.0
2009-11-23 00:37:00,2.79073,2.79426,2.79073,2.79296,11750000.0
2009-11-23 00:38:00,2.79009,2.79209,2.79009,2.79066,5750000.0
2009-11-23 00:39:00,2.79174,2.79297,2.79107,2.79257,7000000.0
2009-11-23 00:40:00,2.78979,2.7938,2.78979,2.7938,5500000.0
2009-11-23 00:41:00,2.7902,2.79309,2.78744,2.79309,8000000.0
2009-11-23 00:42:00,2.78999,2.79239,2.78926,2.79055,6250000.0
2009-11-23 00:43:00,2.78757,2.79272,2.78757,2.78915,8500000.0
2009-11-23 00:44:00,2.78859,2.79393,2.78859,2.79202,8750000.0
2009-11-23 00:45:00,2.79035,2.7929,2.78685,2.79252,8500000.0
2009-11-23 00:46:00,2.79145,2.79323,2.79079,2.79144,7000000.0
2009-11-23 00:47:00,2.78875,2.79263,2.78875,2.79113,7750000.0
2009-11-23 00:48:00,2.79221,2.79379,2.78838,2.79045,8130000.0
2009-11-23 00:49:00,2.78885,2.7932,2.78869,2.7932,8130000.0
2009-11-23 00:50:00,2.78898,2.79455,2.78898,2.79101,10750000.0
2009-11-23 00:51:00,2.79088,2.79391,2.78782,2.78782,9880000.0
2009-11-23 00:52:00,2.79091,2.79348,2.78994,2.79235,14000000.0
2009-11-23 00:53:00,2.79276,2.79276,2.78876,2.79022,6750000.0
2009-11-23 00:54:00,2.79013,2.79228,2.79013,2.79101,10510000.0
2009-11-23 00:55:00,2.7897,2.79184,2.78766,2.79174,13750000.0
2009-11-23 00:56:00,2.79143,2.79397,2.79079,2.79216,7380000.0
2009-11-23 00:57:00,2.79021,2.79161,2.78727,2.79161,8500000.0
2009-11-23 00:58:00,2.79108,2.79335,2.79068,2.79068,6250000.0
2009-11-23 00:59:00,2.78973,2.79267,2.78875,2.79267,7250000.0
2009-11-23 01:00:00,2.7901,2.79322,2.78733,2.7905,6250000.0
2009-11-23 01:01:00,2.79031,2.794,2.78833,2.794,8250000.0
2009-11-23 01:02:00,2.79036,2.79128,2.7884,2.79082,10000000.0
2009-11-23 01:03:00,2.78934,2.79166,2.78934,2.79021,4880000.0
2009-11-23 01:04:00,2.79014,2.79127,2.78721,2.78915,7000000.0
2009-11-23 01:05:00,2.78842,2.7917,2.78743,2.78755,7630000.0
2009-11-23 01:06:00,2.78805,2.79227,2.78651,2.78925,9500000.0
2009-11-23 01:07:00,2.78897,2.79271,2.78856,2.78856,13750000.0
2009-11-23 01:08:00,2.78992,2.7909,2.78695,2.78911,12000000.0
2009-11-23 01:09:00,2.78866,2.79079,2.78643,2.78643,5500000.0
2009-11-23 01:10:00,2.78951,2.7913,2.78658,2.79045,5250000.0
2009-11-23 01:11:00,2.78875,2.79162,2.78481,2.79048,20750000.0
2009-11-23 01:12:00,2.78852,2.79047,2.78584,2.79046,6750000.0
2009-11-23 01:13:00,2.78836,2.79132,2.78569,2.78569,24750000.0
2009-11-23 01:14:00,2.78963,2.79103,2.78632,2.78928,6250000.0
2009-11-23 01:15:00,2.78516,2.78986,2.78491,2.78986,5750000.0
2009-11-23 01:16:00,2.78796,2.79077,2.7853,2.79077,20750000.0
2009-11-23 01:17:00,2.79018,2.79018,2.78487,2.79016,9750000.0
2009-11-23 01:18:00,2.78754,2.78861,2.78501,2.78501,8130000.0
2009-11-23 01:19:00,2.78626,2.78851,2.78366,2.78704,5250000.0
2009-11-23 01:20:00,2.78454,2.78975,2.78369,2.78975,9250000.0
2009-11-23 01:21:00,2.78774,2.79034,2.78642,2.78642,6500000.0
2009-11-23 01:22:00,2.78433,2.78902,2.78433,2.78842,8250000.0
2009-11-23 01:23:00,2.78657,2.78774,2.78652,2.78665,10880000.0
2009-11-23 01:24:00,2.78632,2.78801,2.78524,2.78639,10250000.0
2009-11-23 01:25:00,2.78715,2.78969,2.78457,2.78865,9000000.0
2009-11-23 01:26:00,2.78552,2.78984,2.78552,2.78837,9630000.0
2009-11-23 01:27:00,2.78593,2.78795,2.78319,2.78492,7000000.0
2009-11-23 01:28:00,2.78788,2.78825,2.78496,2.78565,10250000.0
2009-11-23 01:29:00,2.78978,2.79081,2.78686,2.78893,11250000.0
2009-11-23 01:30:00,2.78708,2.78959,2.78505,2.78959,6000000.0
2009-11-23 01:31:00,2.79068,2.79068,2.78678,2.78967,8500000.0
2009-11-23 01:32:00,2.78706,2.78788,2.78542,2.78542,6260000.0
2009-11-23 01:33:00,2.78732,2.79061,2.78539,2.79061,6880000.0
2009-11-23 01:34:00,2.78712,2.78975,2.78499,2.78719,8750000.0
2009-11-23 01:35:00,2.78512,2.78876,2.78476,2.78476,10000000.0
2009-11-23 01:36:00,2.79062,2.79062,2.78378,2.7853,9750000.0
2009-11-23 01:37:00,2.78752,2.78943,2.78508,2.78695,6500000.0
2009-11-23 01:38:00,2.79095,2.79095,2.78512,2.78818,11500000.0
2009-11-23 01:39:00,2.78169,2.78886,2.78169,2.78765,9880000.0
2009-11-23 01:40:00,2.78982,2.79109,2.78602,2.79061,7750000.0
2009-11-23 01:41:00,2.78993,2.79134,2.78771,2.79011,7500000.0
2009-11-23 01:42:00,2.7894,2.79306,2.78901,2.79082,11250000.0
2009-11-23 01:43:00,2.78965,2.79207,2.78713,2.78713,10250000.0
2009-11-23 01:44:00,2.78842,2.78987,2.7854,2.78776,8750000.0
2009-11-23 01:45:00,2.78725,2.79169,2.78725,2.79169,5750000.0
2009-11-23 01:46:00,2.78832,2.78993,2.78439,2.78573,8500000.0
2009-11-23 01:47:00,2.7875,2.78999,2.78323,2.78826,6250000.0
2009-11-23 01:48:00,2.78761,2.79164,2.78384,2.79139,16250000.0
2009-11-23 01:49:00,2.78912,2.79055,2.78509,2.78509,9000000.0
2009-11-23 01:50:00,2.78843,2.79097,2.78695,2.78786,18000000.0
2009-11-23 01:51:00,2.78873,2.7894,2.78815,2.78845,8250000.0
2009-11-23 01:52:00,2.78615,2.79113,2.78615,2.78861,5750000.0
2009-11-23 01:53:00,2.78875,2.79014,2.78491,2.79014,6250000.0
2009-11-23 01:54:00,2.79113,2.79113,2.7851,2.7883,9000000.0
2009-11-23 01:55:00,2.78726,2.78994,2.78726,2.78839,6250000.0
2009-11-23 01:56:00,2.78792,2.79,2.78591,2.78591,13250000.0
2009-11-23 01:57:00,2.78796,2.78972,2.78728,2.78957,14380000.0
2009-11-23 01:58:00,2.78598,2.78923,2.78598,2.7885,8750000.0
2009-11-23 02:01:00,2.78481,2.78873,2.78267,2.78267,6250000.0
2009-11-23 02:02:00,2.78735,2.78845,2.78562,2.78589,7380000.0
2009-11-23 02:03:00,2.78497,2.7881,2.78432,2.78726,6500000.0
2009-11-23 02:04:00,2.78826,2.78826,2.78473,2.78505,9750000.0
2009-11-23 02:05:00,2.78522,2.78671,2.78155,2.78639,9750000.0
2009-11-23 02:06:00,2.78492,2.78793,2.78472,2.78565,8250000.0
2009-11-23 02:07:00,2.78505,2.78505,2.77928,2.77928,5500000.0
2009-11-23 02:08:00,2.78518,2.78567,2.78298,2.78298,8250000.0
2009-11-23 02:09:00,2.77995,2.78659,2.77995,2.78306,20000000.0
2009-11-23 02:10:00,2.77775,2.784,2.77775,2.78168,9000000.0
2009-11-23 02:11:00,2.78334,2.78575,2.78028,2.78269,16010000.0
2009-11-23 02:12:00,2.78169,2.78378,2.77943,2.7835,5500000.0
2009-11-23 02:13:00,2.77971,2.78339,2.77694,2.78339,8500000.0
2009-11-23 02:14:00,2.78236,2.78359,2.78114,2.78114,11250000.0
2009-11-23 02:15:00,2.78518,2.78518,2.78074,2.78371,8500000.0
2009-11-23 02:16:00,2.77938,2.7847,2.77938,2.78237,12380000.0
2009-11-23 02:17:00,2.78226,2.78379,2.78003,2.78161,8500000.0
2009-11-23 02:18:00,2.78009,2.78291,2.77998,2.78187,8630000.0
2009-11-23 02:19:00,2.78172,2.78445,2.78042,2.78244,6380000.0
2009-11-23 02:20:00,2.78116,2.78399,2.77815,2.77815,7250000.0
2009-11-23 02:21:00,2.78276,2.78526,2.77875,2.78526,9250000.0
2009-11-23 02:22:00,2.78199,2.78512,2.78081,2.7843,6500000.0
2009-11-23 02:23:00,2.78082,2.78522,2.77951,2.7819,10000000.0
2009-11-23 02:24:00,2.77985,2.78408,2.77985,2.78035,8630000.0
2009-11-23 02:25:00,2.78284,2.78426,2.77997,2.78252,11130000.0
2009-11-23 02:26:00,2.78281,2.78495,2.78143,2.78221,9880000.0
2009-11-23 02:27:00,2.78289,2.78565,2.78289,2.78565,6880000.0
2009-11-23 02:28:00,2.78197,2.78487,2.78138,2.78487,8380000.0
2009-11-23 02:29:00,2.7825,2.78383,2.78085,2.78378,7000000.0
2009-11-23 02:30:00,2.78406,2.78701,2.78256,2.78628,6750000.0
2009-11-23 02:31:00,2.77978,2.78505,2.77978,2.78271,9500000.0
2009-11-23 02:32:00,2.77997,2.78587,2.77985,2.78247,8250000.0
2009-11-23 02:33:00,2.7812,2.78577,2.78038,2.78392,11500000.0
2009-11-23 02:34:00,2.78585,2.78585,2.78127,2.78296,14750000.0
2009-11-23 02:35:00,2.78293,2.78545,2.78189,2.78189,8880000.0
2009-11-23 02:36:00,2.78244,2.78343,2.78085,2.78102,9000000.0
2009-11-23 02:37:00,2.78159,2.78259,2.77807,2.77807,9000000.0
2009-11-23 02:38:00,2.78132,2.7841,2.7791,2.7791,6380000.0
2009-11-23 02:39:00,2.78354,2.78429,2.78189,2.78312,6750000.0
2009-11-23 02:40:00,2.78114,2.78331,2.77819,2.78192,5500000.0
2009-11-23 02:41:00,2.78361,2.78475,2.78198,2.78354,11630000.0
2009-11-23 02:42:00,2.78237,2.78537,2.77845,2.78537,10000000.0
2009-11-23 02:43:00,2.7819,2.78478,2.77959,2.78101,21500000.0
2009-11-23 02:44:00,2.77941,2.78253,2.77756,2.77794,7250000.0
2009-11-23 02:45:00,2.78148,2.78278,2.77803,2.78148,10000000.0
2009-11-23 02:46:00,2.77592,2.78252,2.77592,2.78086,18880000.0
2009-11-23 02:47:00,2.78022,2.78091,2.77494,2.77974,6500000.0
2009-11-23 02:48:00,2.78074,2.78302,2.77754,2.78231,25630000.0
2009-11-23 02:49:00,2.78307,2.78422,2.77978,2.78422,5750000.0
2009-11-23 02:50:00,2.77892,2.78336,2.77892,2.78276,5250000.0
2009-11-23 02:51:00,2.78068,2.78428,2.78053,2.7825,8750000.0
2009-11-23 02:52:00,2.77817,2.78155,2.77817,2.78143,7630000.0
2009-11-23 02:53:00,2.78355,2.78355,2.77787,2.77843,10750000.0
2009-11-23 02:54:00,2.78052,2.78307,2.77695,2.78285,9500000.0
2009-11-23 02:55:00,2.77734,2.78215,2.77574,2.7802,6750000.0
2009-11-23 02:56:00,2.78114,2.78261,2.78057,2.78067,7750000.0
2009-11-23 02:57:00,2.78098,2.78273,2.77892,2.78074,8500000.0
2009-11-23 02:58:00,2.78061,2.78243,2.77757,2.78014,11130000.0
2009-11-23 02:59:00,2.78129,2.78267,2.77607,2.7801,6010000.0
2009-11-23 03:00:00,2.78067,2.78325,2.77764,2.78325,7250000.0
2009-11-23 03:01:00,2.78216,2.78341,2.78026,2.78208,6250000.0
2009-11-23 03:02:00,2.78401,2.78415,2.78004,2.78373,10630000.0
2009-11-23 03:03:00,2.78327,2.78429,2.78087,2.78429,9500000.0
2009-11-23 03:04:00,2.78309,2.78427,2.77936,2.7817,19750000.0
2009-11-23 03:05:00,2.78209,2.78453,2.78209,2.78422,12380000.0
2009-11-23 03:06:00,2.7823,2.78297,2.77977,2.78218,5500000.0
2009-11-23 03:07:00,2.78065,2.78351,2.78065,2.78351,10000000.0
2009-11-23 03:08:00,2.77784,2.78275,2.77784,2.78242,9750000.0
2009-11-23 03:09:00,2.77764,2.78338,2.77764,2.77782,7000000.0
2009-11-23 03:10:00,2.7837,2.78392,2.77819,2.77819,7000000.0
2009-11-23 03:11:00,2.7781,2.78567,2.7781,2.78072,8000000.0
2009-11-23 03:12:00,2.78363,2.7858,2.78229,2.78366,7000000.0
2009-11-23 03:13:00,2.78385,2.7849,2.78295,2.78295,8000000.0
2009-11-23 03:14:00,2.78604,2.78604,2.78127,2.78537,11000000.0
2009-11-23 03:15:00,2.7831,2.7872,2.78174,2.78174,15750000.0
2009-11-23 03:16:00,2.78299,2.78574,2.77945,2.77945,7630000.0
2009-11-23 03:17:00,2.78232,2.78434,2.78084,2.78192,6250000.0
2009-11-23 03:18:00,2.78474,2.78474,2.78074,2.78342,7750000.0
2009-11-23 03:19:00,2.78512,2.78512,2.78124,2.78368,5750000.0
2009-11-23 03:20:00,2.78075,2.78289,2.78074,2.78122,5750000.0
2009-11-23 03:21:00,2.7809,2.78227,2.77973,2.77973,7000000.0
2009-11-23 03:22:00,2.78329,2.78472,2.78084,2.78084,8750000.0
2009-11-23 03:23:00,2.78216,2.78355,2.77875,2.78355,6000000.0
2009-11-23 03:24:00,2.78128,2.78365,2.78083,2.78099,6000000.0
2009-11-23 03:25:00,2.77757,2.78297,2.77757,2.78108,7250000.0
2009-11-23 03:26:00,2.7824,2.78348,2.77643,2.78084,17250000.0
2009-11-23 03:27:00,2.78244,2.78394,2.77902,2.78239,6380000.0
2009-11-23 03:28:00,2.78091,2.78376,2.78091,2.78161,9500000.0
2009-11-23 03:29:00,2.78277,2.78426,2.78027,2.78157,9000000.0
2009-11-23 03:30:00,2.78369,2.78391,2.77761,2.7826,9250000.0
2009-11-23 03:31:00,2.78337,2.78494,2.77722,2.78463,24250000.0
2009-11-23 03:32:00,2.78325,2.78325,2.77749,2.78166,8750000.0
2009-11-23 03:33:00,2.78346,2.7847,2.78051,2.78176,9500000.0
2009-11-23 03:34:00,2.78176,2.78507,2.78168,2.78507,11500000.0
2009-11-23 03:35:00,2.78371,2.78371,2.77948,2.78131,9750000.0
2009-11-23 03:36:00,2.78177,2.78359,2.78177,2.78235,11510000.0
2009-11-23 03:37:00,2.78457,2.78457,2.7795,2.78179,8630000.0
2009-11-23 03:38:00,2.78388,2.78408,2.77733,2.78029,5500000.0
2009-11-23 03:39:00,2.78116,2.78355,2.78049,2.78049,8250000.0
2009-11-23 03:40:00,2.78302,2.78462,2.78108,2.78162,11000000.0
2009-11-23 03:41:00,2.78283,2.7834,2.77991,2.7818,8250000.0
2009-11-23 03:42:00,2.77897,2.78247,2.77753,2.78049,9000000.0
2009-11-23 03:43:00,2.77701,2.78453,2.77701,2.78186,7880000.0
2009-11-23 03:44:00,2.78079,2.78353,2.77908,2.77908,9750000.0
2009-11-23 03:45:00,2.78131,2.78523,2.78044,2.78155,10250000.0
2009-11-23 03:46:00,2.78168,2.78418,2.78125,2.78134,5250000.0
2009-11-23 03:47:00,2.783,2.78468,2.7792,2.78155,12880000.0
2009-11-23 03:48:00,2.78103,2.78401,2.78103,2.78299,12250000.0
2009-11-23 03:49:00,2.78146,2.78273,2.77878,2.7805,7500000.0
2009-11-23 03:50:00,2.78206,2.78402,2.78067,2.78067,10000000.0
2009-11-23 03:51:00,2.77911,2.78228,2.77911,2.78228,10500000.0
2009-11-23 03:52:00,2.78128,2.78351,2.78052,2.78052,10380000.0
2009-11-23 03:53:00,2.78092,2.78383,2.77898,2.78149,7500000.0
2009-11-23 03:54:00,2.78465,2.78465,2.78058,2.78058,14750000.0
2009-11-23 03:55:00,2.78068,2.7838,2.77996,2.77996,5750000.0
2009-11-23 03:56:00,2.78187,2.78302,2.78048,2.78068,10000000.0
2009-11-23 03:57:00,2.77747,2.78266,2.77686,2.7795,11750000.0
2009-11-23 03:58:00,2.78054,2.78111,2.77591,2.77591,6250000.0
2009-11-23 03:59:00,2.78176,2.78251,2.77603,2.77835,5750000.0
2009-11-23 04:00:00,2.78137,2.78149,2.77812,2.78058,7750000.0
2009-11-23 04:01:00,2.7824,2.7824,2.77605,2.77886,10750000.0
2009-11-23 04:02:00,2.78112,2.7826,2.77861,2.77961,6250000.0
2009-11-23 04:03:00,2.77908,2.78055,2.7771,2.78055,11250000.0
2009-11-23 04:04:00,2.77905,2.7825,2.77905,2.78095,9000000.0
2009-11-23 04:05:00,2.77882,2.78123,2.77882,2.78041,8750000.0
2009-11-23 04:06:00,2.78133,2.78141,2.7784,2.7784,5750000.0
2009-11-23 04:07:00,2.77735,2.77905,2.77599,2.77599,9380000.0
2009-11-23 04:08:00,2.77986,2.78064,2.77658,2.77843,5500000.0
2009-11-23 04:09:00,2.77978,2.78044,2.77566,2.77935,12500000.0
2009-11-23 04:10:00,2.77731,2.77945,2.77577,2.77794,5750000.0
2009-11-23 04:11:00,2.78127,2.78127,2.77568,2.77662,8130000.0
2009-11-23 04:12:00,2.77998,2.78043,2.77716,2.77771,10000000.0
2009-11-23 04:13:00,2.77556,2.7806,2.77556,2.77768,7630000.0
2009-11-23 04:14:00,2.77789,2.78126,2.77409,2.77409,14500000.0
2009-11-23 04:15:00,2.77946,2.77987,2.77338,2.77735,9250000.0
2009-11-23 04:16:00,2.77903,2.78089,2.77456,2.77727,7250000.0
2009-11-23 04:17:00,2.77724,2.77875,2.77538,2.77538,5500000.0
2009-11-23 04:18:00,2.77544,2.78023,2.77544,2.78017,5500000.0
2009-11-23 04:19:00,2.77683,2.77911,2.77509,2.77509,11130000.0
2009-11-23 04:20:00,2.77943,2.78041,2.77757,2.77757,5500000.0
2009-11-23 04:21:00,2.77594,2.78066,2.77594,2.77644,10500000.0
2009-11-23 04:22:00,2.77422,2.77893,2.77422,2.77611,6250000.0
2009-11-23 04:23:00,2.77759,2.77759,2.77508,2.77621,10250000.0
2009-11-23 04:24:00,2.7731,2.77717,2.77228,2.77228,7250000.0
2009-11-23 04:25:00,2.77614,2.77884,2.77355,2.77355,11000000.0
2009-11-23 04:26:00,2.77264,2.77831,2.77233,2.77494,6250000.0
2009-11-23 04:27:00,2.77911,2.77911,2.77498,2.77764,5750000.0
2009-11-23 04:28:00,2.77809,2.77837,2.77557,2.77557,7260000.0
2009-11-23 04:29:00,2.77504,2.77754,2.77255,2.7751,7750000.0
2009-11-23 04:30:00,2.77507,2.77762,2.77059,2.77716,7000000.0
2009-11-23 04:31:00,2.7756,2.77678,2.77354,2.77537,8250000.0
2009-11-23 04:32:00,2.77787,2.77797,2.77404,2.7747,9750000.0
2009-11-23 04:33:00,2.77541,2.77589,2.76962,2.77331,11250000.0
2009-11-23 04:34:00,2.77258,2.77459,2.77183,2.77191,12000000.0
2009-11-23 04:35:00,2.7736,2.77468,2.77039,2.77315,8500000.0
2009-11-23 04:36:00,2.76897,2.77307,2.76746,2.77307,6750000.0
2009-11-23 04:37:00,2.77477,2.77477,2.76776,2.77176,7750000.0
2009-11-23 04:38:00,2.77234,2.77543,2.7721,2.77373,7000000.0
2009-11-23 04:39:00,2.77432,2.77474,2.77174,2.7729,8500000.0
2009-11-23 04:40:00,2.77293,2.77516,2.77011,2.77011,11250000.0
2009-11-23 04:41:00,2.77085,2.77448,2.77016,2.77016,7880000.0
2009-11-23 04:42:00,2.77328,2.77434,2.77001,2.77373,6000000.0
2009-11-23 04:43:00,2.76706,2.77304,2.76706,2.77304,7500000.0
2009-11-23 04:44:00,2.77137,2.77495,2.77128,2.77469,6380000.0
2009-11-23 04:45:00,2.77488,2.77495,2.76898,2.77383,6250000.0
2009-11-23 04:46:00,2.77323,2.77472,2.76925,2.77203,5750000.0
2009-11-23 04:47:00,2.77269,2.7763,2.76963,2.76963,10500000.0
2009-11-23 04:48:00,2.7728,2.7751,2.77227,2.77309,10750000.0
2009-11-23 04:49:00,2.77187,2.77588,2.77048,2.7735,11000000.0
2009-11-23 04:50:00,2.77035,2.77545,2.77035,2.77545,8250000.0
2009-11-23 04:51:00,2.77585,2.77585,2.77074,2.77432,9500000.0
2009-11-23 04:52:00,2.775,2.77504,2.77008,2.77381,6500000.0
2009-11-23 04:53:00,2.77451,2.77568,2.77026,2.77496,9000000.0
2009-11-23 04:54:00,2.76965,2.77509,2.76965,2.77195,7750000.0
2009-11-23 04:55:00,2.77422,2.77422,2.76912,2.77169,7500000.0
2009-11-23 04:56:00,2.77135,2.77461,2.77021,2.77395,10750000.0
2009-11-23 04:57:00,2.77481,2.77496,2.772,2.772,9130000.0
2009-11-23 04:58:00,2.77354,2.77472,2.77074,2.77472,5500000.0
2009-11-23 04:59:00,2.77076,2.77386,2.76789,2.77322,7000000.0
2009-11-23 05:00:00,2.77342,2.77454,2.77101,2.77337,6750000.0
2009-11-23 05:01:00,2.77243,2.77383,2.76676,2.76676,8500000.0
2009-11-23 05:02:00,2.77083,2.77125,2.76821,2.76821,6880000.0
2009-11-23 05:03:00,2.76874,2.77365,2.76874,2.77193,5500000.0
2009-11-23 05:04:00,2.77215,2.77331,2.76905,2.77246,6500000.0
2009-11-23 05:05:00,2.77264,2.77464,2.77152,2.77186,7500000.0
2009-11-23 05:06:00,2.77267,2.77579,2.76882,2.77391,7260000.0
2009-11-23 05:07:00,2.7733,2.77383,2.76923,2.77378,7500000.0
2009-11-23 05:08:00,2.77368,2.77439,2.77028,2.77233,8250000.0
2009-11-23 05:09:00,2.77164,2.77365,2.77104,2.77125,6250000.0
2009-11-23 05:10:00,2.77289,2.77343,2.7681,2.7711,7750000.0
2009-11-23 05:11:00,2.77111,2.77355,2.77021,2.77184,5250000.0
2009-11-23 05:12:00,2.76921,2.77763,2.76921,2.77424,8500000.0
2009-11-23 05:13:00,2.77291,2.77409,2.77064,2.77064,8880000.0
2009-11-23 05:14:00,2.77175,2.77317,2.77075,2.77154,6250000.0
2009-11-23 05:15:00,2.76942,2.77304,2.76942,2.77251,5250000.0
2009-11-23 05:16:00,2.7711,2.77463,2.76853,2.77463,8250000.0
2009-11-23 05:17:00,2.77384,2.77453,2.77243,2.77305,9000000.0
2009-11-23 05:18:00,2.76793,2.77441,2.76793,2.77297,7750000.0
2009-11-23 05:19:00,2.77399,2.77548,2.77098,2.77218,10750000.0
2009-11-23 05:20:00,2.77378,2.77534,2.77282,2.77522,6630000.0
2009-11-23 05:21:00,2.77358,2.77445,2.77053,2.77139,8500000.0
2009-11-23 05:22:00,2.77365,2.77511,2.76821,2.76821,7380000.0
2009-11-23 05:23:00,2.7731,2.77366,2.77177,2.77302,5250000.0
2009-11-23 05:24:00,2.77363,2.77468,2.77086,2.77468,13750000.0
2009-11-23 05:25:00,2.77409,2.77414,2.76955,2.77191,10880000.0
2009-11-23 05:26:00,2.77561,2.77561,2.77162,2.77162,6380000.0
2009-11-23 05:27:00,2.77364,2.77394,2.76763,2.77067,5750000.0
2009-11-23 05:28:00,2.77035,2.77275,2.77035,2.77117,6500000.0
2009-11-23 05:29:00,2.77202,2.77352,2.76969,2.773,8500000.0
2009-11-23 05:30:00,2.77272,2.77456,2.7722,2.77385,11500000.0
2009-11-23 05:31:00,2.77222,2.77472,2.7696,2.77337,10760000.0
2009-11-23 05:32:00,2.77411,2.77447,2.76916,2.77224,8250000.0
2009-11-23 05:33:00,2.77551,2.77551,2.77,2.7739,6750000.0
2009-11-23 05:34:00,2.77204,2.77626,2.7716,2.77377,10000000.0
2009-11-23 05:35:00,2.77346,2.77402,2.77048,2.77302,5500000.0
2009-11-23 05:36:00,2.77275,2.77394,2.77097,2.77394,10000000.0
2009-11-23 05:37:00,2.77198,2.77433,2.77103,2.7738,8880000.0
2009-11-23 05:38:00,2.77453,2.77518,2.77223,2.77365,7750000.0
2009-11-23 05:39:00,2.77391,2.77515,2.77184,2.77492,7000000.0
2009-11-23 05:40:00,2.77166,2.7748,2.76999,2.76999,8250000.0
2009-11-23 05:41:00,2.77455,2.77478,2.77154,2.77439,8500000.0
2009-11-23 05:42:00,2.77382,2.77492,2.77067,2.77108,7750000.0
2009-11-23 05:43:00,2.77506,2.77547,2.77092,2.7721,12500000.0
2009-11-23 05:44:00,2.77425,2.77483,2.76923,2.7717,8500000.0
2009-11-23 05:45:00,2.77302,2.77434,2.77258,2.77345,6500000.0
2009-11-23 05:46:00,2.7743,2.77525,2.77321,2.77525,13250000.0
2009-11-23 05:47:00,2.77063,2.77348,2.76948,2.77348,8130000.0
2009-11-23 05:48:00,2.77297,2.77454,2.76998,2.77036,6500000.0
2009-11-23 05:49:00,2.76924,2.77278,2.76849,2.77278,6250000.0
2009-11-23 05:50:00,2.77336,2.77336,2.76738,2.76738,7000000.0
2009-11-23 05:51:00,2.76992,2.77161,2.76892,2.77155,8630000.0
2009-11-23 05:52:00,2.77062,2.77264,2.76746,2.76746,8250000.0
2009-11-23 05:53:00,2.76993,2.77287,2.7672,2.76982,8000000.0
2009-11-23 05:54:00,2.76887,2.77093,2.76879,2.76879,8000000.0
2009-11-23 05:55:00,2.77018,2.77168,2.76601,2.76601,10000000.0
2009-11-23 05:56:00,2.76822,2.76929,2.7657,2.76676,7630000.0
2009-11-23 05:57:00,2.76737,2.77008,2.76438,2.77008,13000000.0
2009-11-23 05:58:00,2.76675,2.76738,2.76549,2.76644,6000000.0
2009-11-23 05:59:00,2.76418,2.76971,2.76308,2.76845,6500000.0
2009-11-23 06:00:00,2.76813,2.76909,2.76388,2.76388,9250000.0
2009-11-23 06:01:00,2.76719,2.76908,2.76258,2.76661,11130000.0
2009-11-23 06:02:00,2.76682,2.76985,2.76606,2.7674,8250000.0
2009-11-23 06:03:00,2.76835,2.76914,2.7633,2.76718,10000000.0
2009-11-23 06:04:00,2.76207,2.7679,2.76207,2.76685,9000000.0
2009-11-23 06:05:00,2.76716,2.76838,2.76261,2.76261,10500000.0
2009-11-23 06:06:00,2.77008,2.77008,2.76699,2.76931,6630000.0
2009-11-23 06:07:00,2.76742,2.77024,2.7657,2.76862,7750000.0
2009-11-23 06:08:00,2.76719,2.76919,2.76494,2.76904,8380000.0
2009-11-23 06:09:00,2.766,2.7713,2.766,2.77001,4880000.0
2009-11-23 06:10:00,2.76932,2.77087,2.76657,2.7703,8880000.0
2009-11-23 06:11:00,2.76847,2.77011,2.7659,2.76907,5500000.0
2009-11-23 06:12:00,2.76834,2.77103,2.7639,2.7639,10250000.0
2009-11-23 06:13:00,2.76993,2.77013,2.76496,2.76606,6000000.0
2009-11-23 06:14:00,2.76889,2.76958,2.76581,2.76714,5250000.0
2009-11-23 06:15:00,2.76459,2.77026,2.76459,2.76708,6500000.0
2009-11-23 06:16:00,2.7682,2.77057,2.76813,2.76896,6000000.0
2009-11-23 06:17:00,2.76888,2.76983,2.76722,2.76958,10000000.0
2009-11-23 06:18:00,2.76779,2.77102,2.7658,2.7694,10750000.0
2009-11-23 06:19:00,2.76569,2.77177,2.76569,2.77177,4750000.0
2009-11-23 06:20:00,2.76916,2.76984,2.76632,2.76843,9750000.0
2009-11-23 06:21:00,2.76871,2.77031,2.76737,2.76737,7880000.0
2009-11-23 06:22:00,2.76767,2.77055,2.7632,2.7681,10250000.0
2009-11-23 06:23:00,2.76797,2.76952,2.76397,2.76844,11000000.0
2009-11-23 06:24:00,2.7673,2.76852,2.76609,2.76852,7750000.0
2009-11-23 06:25:00,2.76778,2.76989,2.76696,2.76696,5880000.0
2009-11-23 06:26:00,2.76825,2.77051,2.76621,2.76729,10750000.0
2009-11-23 06:27:00,2.76867,2.77175,2.7661,2.7661,6630000.0
2009-11-23 06:28:00,2.76843,2.77077,2.76612,2.76612,6250000.0
2009-11-23 06:29:00,2.76797,2.76869,2.76552,2.76788,8250000.0
2009-11-23 06:30:00,2.76838,2.76973,2.76625,2.76783,5880000.0
2009-11-23 06:31:00,2.76763,2.77001,2.76763,2.76831,7500000.0
2009-11-23 06:32:00,2.77054,2.77054,2.7651,2.769,7000000.0
2009-11-23 06:33:00,2.76831,2.77086,2.76763,2.76763,5880000.0
2009-11-23 06:34:00,2.76638,2.76873,2.7643,2.7643,5750000.0
2009-11-23 06:35:00,2.76708,2.7688,2.76647,2.76712,6250000.0
2009-11-23 06:36:00,2.76661,2.76838,2.76488,2.76494,6750000.0
2009-11-23 06:37:00,2.76776,2.76871,2.76307,2.76796,8750000.0
2009-11-23 06:38:00,2.76707,2.76794,2.76558,2.76705,8500000.0
2009-11-23 06:39:00,2.76518,2.76795,2.76518,2.7677,8750000.0
2009-11-23 06:40:00,2.76598,2.7688,2.76321,2.76559,7750000.0
2009-11-23 06:41:00,2.76702,2.76789,2.76476,2.76632,6750000.0
2009-11-23 06:42:00,2.76643,2.77009,2.76423,2.76684,8500000.0
2009-11-23 06:43:00,2.76608,2.76865,2.76358,2.76717,5880000.0
2009-11-23 06:44:00,2.76946,2.77041,2.76757,2.77041,8000000.0
2009-11-23 06:45:00,2.7651,2.7709,2.7638,2.7709,6750000.0
2009-11-23 06:46:00,2.76767,2.76871,2.76426,2.7644,12000000.0
2009-11-23 06:47:00,2.76763,2.76881,2.76447,2.76865,6000000.0
2009-11-23 06:48:00,2.76614,2.76952,2.76614,2.76881,8000000.0
2009-11-23 06:49:00,2.76827,2.77097,2.76732,2.77097,7750000.0
2009-11-23 06:50:00,2.76643,2.76863,2.76441,2.76839,10250000.0
2009-11-23 06:51:00,2.76873,2.77059,2.76421,2.77059,6750000.0
2009-11-23 06:52:00,2.76541,2.77019,2.76541,2.76686,6250000.0
2009-11-23 06:53:00,2.76803,2.76908,2.7637,2.76665,7250000.0
2009-11-23 06:54:00,2.7681,2.76921,2.76353,2.76866,5500000.0
2009-11-23 06:55:00,2.7665,2.76782,2.76307,2.76772,10630000.0
2009-11-23 06:56:00,2.76787,2.76903,2.76642,2.76789,5750000.0
2009-11-23 06:57:00,2.76226,2.76862,2.76226,2.76754,9750000.0
2009-11-23 06:58:00,2.76695,2.76945,2.76649,2.76649,5500000.0
2009-11-23 06:59:00,2.76799,2.7711,2.76563,2.7711,5500000.0
2009-11-23 07:00:00,2.76751,2.76789,2.76217,2.76217,5750000.0
2009-11-23 07:01:00,2.76951,2.77066,2.76672,2.76672,7380000.0
2009-11-23 07:02:00,2.77067,2.77442,2.77007,2.77242,6750000.0
2009-11-23 07:03:00,2.77421,2.77421,2.77077,2.77077,5250000.0
2009-11-23 07:04:00,2.76957,2.77334,2.76957,2.77334,6500000.0
2009-11-23 07:05:00,2.76999,2.77031,2.76999,2.77024,5250000.0
2009-11-23 07:06:00,2.77086,2.77293,2.77008,2.77241,7750000.0
2009-11-23 07:07:00,2.7709,2.77364,2.7709,2.77108,9000000.0
2009-11-23 07:08:00,2.77125,2.77437,2.77109,2.77437,8880000.0
2009-11-23 07:09:00,2.77273,2.77273,2.76948,2.77259,7500000.0
2009-11-23 07:10:00,2.77214,2.77392,2.77155,2.77176,7000000.0
2009-11-23 07:11:00,2.77017,2.77291,2.76863,2.77013,8000000.0
2009-11-23 07:12:00,2.77317,2.77317,2.77079,2.77298,7500000.0
2009-11-23 07:13:00,2.77229,2.77395,2.76729,2.7725,6750000.0
2009-11-23 07:14:00,2.76567,2.77084,2.76567,2.76978,6000000.0
2009-11-23 07:15:00,2.77119,2.77352,2.77028,2.77028,8750000.0
2009-11-23 07:16:00,2.77311,2.7739,2.77055,2.77072,8500000.0
2009-11-23 07:17:00,2.77042,2.77371,2.77042,2.77147,9000000.0
2009-11-23 07:18:00,2.77347,2.77379,2.769,2.769,8000000.0
2009-11-23 07:19:00,2.77441,2.77441,2.77011,2.77182,5250000.0
2009-11-23 07:20:00,2.77475,2.77521,2.77068,2.7727,7250000.0
2009-11-23 07:21:00,2.77307,2.7754,2.77027,2.77354,7130000.0
2009-11-23 07:22:00,2.77257,2.77637,2.77257,2.77522,10500000.0
2009-11-23 07:23:00,2.77325,2.77544,2.76924,2.77308,7750000.0
2009-11-23 07:24:00,2.77464,2.77538,2.77088,2.77275,9250000.0
2009-11-23 07:25:00,2.77485,2.77563,2.77259,2.77259,10000000.0
2009-11-23 07:26:00,2.77486,2.77532,2.77278,2.77278,5750000.0
2009-11-23 07:27:00,2.77109,2.77627,2.77109,2.77617,6000000.0
2009-11-23 07:28:00,2.77522,2.77589,2.76984,2.77454,8000000.0
2009-11-23 07:29:00,2.77323,2.77595,2.77295,2.77485,6630000.0
2009-11-23 07:30:00,2.77289,2.7753,2.77287,2.77342,10250000.0
2009-11-23 07:31:00,2.77579,2.77595,2.77405,2.77595,9250000.0
2009-11-23 07:32:00,2.77688,2.77688,2.77052,2.77341,8750000.0
2009-11-23 07:33:00,2.77567,2.77567,2.77328,2.77441,5880000.0
2009-11-23 07:34:00,2.77327,2.776,2.77327,2.77359,11000000.0
2009-11-23 07:35:00,2.77553,2.77607,2.77088,2.77088,8380000.0
2009-11-23 07:36:00,2.77486,2.77581,2.771,2.77481,8500000.0
2009-11-23 07:37:00,2.77506,2.77625,2.77257,2.77257,8500000.0
2009-11-23 07:38:00,2.77699,2.77699,2.77174,2.7754,8130000.0
2009-11-23 07:39:00,2.77739,2.77739,2.77141,2.77654,7250000.0
2009-11-23 07:40:00,2.77179,2.77559,2.76874,2.77559,6250000.0
2009-11-23 07:41:00,2.77325,2.77527,2.76944,2.77227,10750000.0
2009-11-23 07:42:00,2.77373,2.77457,2.7713,2.77317,8250000.0
2009-11-23 07:43:00,2.77196,2.77512,2.77086,2.7726,7750000.0
2009-11-23 07:44:00,2.77379,2.7751,2.77185,2.77249,11750000.0
2009-11-23 07:45:00,2.77476,2.77476,2.77042,2.77273,7000000.0
2009-11-23 07:46:00,2.77591,2.77648,2.77034,2.77648,12630000.0
2009-11-23 07:47:00,2.7724,2.77448,2.7707,2.7707,6630000.0
2009-11-23 07:48:00,2.7723,2.7747,2.7704,2.7723,6250000.0
2009-11-23 07:49:00,2.77227,2.77393,2.76874,2.77238,5500000.0
2009-11-23 07:50:00,2.77359,2.7738,2.76874,2.7722,5500000.0
2009-11-23 07:51:00,2.77125,2.77416,2.76979,2.77416,7500000.0
2009-11-23 07:52:00,2.77433,2.77433,2.77096,2.77269,7250000.0
2009-11-23 07:53:00,2.77191,2.77385,2.77191,2.77192,6630000.0
2009-11-23 07:54:00,2.77446,2.77446,2.77201,2.77214,6250000.0
2009-11-23 07:55:00,2.77168,2.77408,2.76839,2.77408,6500000.0
2009-11-23 07:56:00,2.77063,2.77437,2.77063,2.77126,10500000.0
2009-11-23 07:57:00,2.77406,2.77448,2.77182,2.77385,7500000.0
2009-11-23 07:58:00,2.77083,2.77345,2.76932,2.77037,9880000.0
2009-11-23 07:59:00,2.77154,2.77245,2.76982,2.76982,7500000.0
2009-11-23 08:00:00,2.76815,2.7699,2.76356,2.76747,8000000.0
2009-11-23 08:01:00,2.76765,2.76765,2.76357,2.76699,6250000.0
2009-11-23 08:02:00,2.76758,2.76758,2.76343,2.76742,8750000.0
2009-11-23 08:03:00,2.76715,2.76816,2.76331,2.7672,6630000.0
2009-11-23 08:04:00,2.76736,2.76768,2.76413,2.76614,7750000.0
2009-11-23 08:05:00,2.76947,2.77137,2.76585,2.77021,8500000.0
2009-11-23 08:06:00,2.7709,2.77339,2.77045,2.77153,8130000.0
2009-11-23 08:07:00,2.77156,2.77415,2.77079,2.77257,6880000.0
2009-11-23 08:08:00,2.77117,2.77476,2.77117,2.7728,7380000.0
2009-11-23 08:09:00,2.77457,2.77457,2.77245,2.77285,5750000.0
2009-11-23 08:10:00,2.77356,2.77526,2.77174,2.77502,13750000.0
2009-11-23 08:11:00,2.77586,2.77586,2.77155,2.77201,7750000.0
2009-11-23 08:12:00,2.77237,2.77527,2.77104,2.77527,8500000.0
2009-11-23 08:13:00,2.76796,2.77337,2.76673,2.76673,11000000.0
2009-11-23 08:14:00,2.76757,2.77336,2.76757,2.77243,6750000.0
2009-11-23 08:15:00,2.77265,2.77301,2.77081,2.77199,6500000.0
2009-11-23 08:16:00,2.77342,2.77342,2.77036,2.77089,10500000.0
2009-11-23 08:17:00,2.76974,2.7744,2.76974,2.77202,8250000.0
2009-11-23 08:18:00,2.77167,2.77375,2.76868,2.77077,5380000.0
2009-11-23 08:19:00,2.7717,2.77261,2.76762,2.77088,12500000.0
2009-11-23 08:20:00,2.77002,2.77247,2.76904,2.76904,10630000.0
2009-11-23 08:21:00,2.77231,2.773,2.77035,2.77035,12000000.0
2009-11-23 08:22:00,2.77245,2.77245,2.7689,2.77183,5750000.0
2009-11-23 08:23:00,2.76811,2.77264,2.76811,2.77075,5500000.0
2009-11-23 08:24:00,2.77287,2.77287,2.76599,2.76599,10750000.0
2009-11-23 08:25:00,2.77328,2.77328,2.7695,2.77066,14130000.0
2009-11-23 08:26:00,2.77281,2.77411,2.77108,2.77109,5500000.0
2009-11-23 08:27:00,2.77292,2.77292,2.76693,2.77017,8500000.0
2009-11-23 08:28:00,2.77,2.77373,2.76831,2.77373,8500000.0
2009-11-23 08:29:00,2.7666,2.77222,2.76587,2.76982,5500000.0
2009-11-23 08:30:00,2.77317,2.77387,2.77017,2.77166,11000000.0
2009-11-23 08:31:00,2.76921,2.77453,2.76921,2.77453,6000000.0
2009-11-23 08:32:00,2.77479,2.77479,2.77211,2.77213,10880000.0
2009-11-23 08:33:00,2.77308,2.77364,2.76764,2.77364,5630000.0
2009-11-23 08:34:00,2.77346,2.77393,2.77143,2.77143,9250000.0
2009-11-23 08:35:00,2.76982,2.77428,2.769,2.77076,7880000.0
2009-11-23 08:36:00,2.77367,2.77367,2.76795,2.77124,7380000.0
2009-11-23 08:37:00,2.77241,2.77431,2.77147,2.77362,9000000.0
2009-11-23 08:38:00,2.77518,2.77619,2.77124,2.77124,15630000.0
2009-11-23 08:39:00,2.77203,2.77414,2.76961,2.77311,8250000.0
2009-11-23 08:40:00,2.77455,2.77562,2.77078,2.77221,10130000.0
2009-11-23 08:41:00,2.77159,2.77246,2.76623,2.76623,5250000.0
2009-11-23 08:42:00,2.76641,2.7702,2.76521,2.76862,12500000.0
2009-11-23 08:43:00,2.76874,2.76952,2.7636,2.76504,10750000.0
2009-11-23 08:44:00,2.7692,2.76947,2.76498,2.76498,5500000.0
2009-11-23 08:45:00,2.7686,2.76997,2.76552,2.7688,13750000.0
2009-11-23 08:46:00,2.76867,2.76949,2.76692,2.76842,10500000.0
2009-11-23 08:47:00,2.76324,2.76962,2.76324,2.76861,9250000.0
2009-11-23 08:48:00,2.76786,2.76929,2.76583,2.76754,6250000.0
2009-11-23 08:49:00,2.76894,2.76999,2.76349,2.76833,8500000.0
2009-11-23 08:50:00,2.76885,2.76991,2.76639,2.76781,11500000.0
2009-11-23 08:51:00,2.76942,2.77037,2.76762,2.77037,16000000.0
2009-11-23 08:52:00,2.76961,2.77052,2.76567,2.77052,11500000.0
2009-11-23 08:53:00,2.76977,2.76977,2.76725,2.7684,9000000.0
2009-11-23 08:54:00,2.77009,2.77016,2.76716,2.76921,11750000.0
2009-11-23 08:55:00,2.76729,2.77133,2.76413,2.76785,12750000.0
2009-11-23 08:56:00,2.77076,2.77076,2.76793,2.7701,8250000.0
2009-11-23 08:57:00,2.76989,2.77098,2.76647,2.7673,5250000.0
2009-11-23 08:58:00,2.7695,2.7699,2.76811,2.7699,7000000.0
2009-11-23 08:59:00,2.77077,2.77077,2.76666,2.76746,7380000.0
2009-11-23 09:00:00,2.7689,2.7689,2.76382,2.76732,10380000.0
2009-11-23 09:01:00,2.76454,2.76757,2.76398,2.76526,6250000.0
2009-11-23 09:02:00,2.76361,2.76604,2.76136,2.76437,8500000.0
2009-11-23 09:03:00,2.76407,2.76585,2.76324,2.76406,9250000.0
2009-11-23 09:04:00,2.76493,2.76529,2.7609,2.76217,9000000.0
2009-11-23 09:05:00,2.76515,2.76566,2.76122,2.76359,8880000.0
2009-11-23 09:06:00,2.76419,2.76562,2.76241,2.76241,9500000.0
2009-11-23 09:07:00,2.76234,2.76513,2.75955,2.76054,7000000.0
2009-11-23 09:08:00,2.75862,2.76432,2.75862,2.76167,10750000.0
2009-11-23 09:09:00,2.76312,2.7654,2.75985,2.76135,9000000.0
2009-11-23 09:10:00,2.76409,2.76531,2.7606,2.7606,7880000.0
2009-11-23 09:11:00,2.76035,2.76239,2.75645,2.76099,8380000.0
2009-11-23 09:12:00,2.76065,2.76289,2.75968,2.75968,8750000.0
2009-11-23 09:13:00,2.76215,2.76215,2.75793,2.75997,6000000.0
2009-11-23 09:14:00,2.76135,2.76135,2.75764,2.75884,10000000.0
2009-11-23 09:15:00,2.76024,2.76113,2.75616,2.7562,9130000.0
2009-11-23 09:16:00,2.75722,2.75873,2.75466,2.75489,7130000.0
2009-11-23 09:17:00,2.7577,2.75873,2.75407,2.7577,9250000.0
2009-11-23 09:18:00,2.75225,2.75631,2.75225,2.75631,9250000.0
2009-11-23 09:19:00,2.75419,2.75633,2.75419,2.75438,6250000.0
2009-11-23 09:20:00,2.75743,2.75794,2.75318,2.75318,6250000.0
2009-11-23 09:21:00,2.75279,2.75629,2.75279,2.75383,8000000.0
2009-11-23 09:22:00,2.75047,2.75383,2.75023,2.75372,10380000.0
2009-11-23 09:23:00,2.75409,2.75458,2.7518,2.7518,9250000.0
2009-11-23 09:24:00,2.7532,2.75534,2.75033,2.75534,12500000.0
2009-11-23 09:25:00,2.7545,2.75473,2.74988,2.75473,13250000.0
2009-11-23 09:26:00,2.75096,2.75354,2.7488,2.7522,10250000.0
2009-11-23 09:27:00,2.74994,2.75396,2.7483,2.75322,6630000.0
2009-11-23 09:28:00,2.75585,2.75606,2.75246,2.7536,10000000.0
2009-11-23 09:29:00,2.75344,2.75806,2.75344,2.75692,5500000.0
2009-11-23 09:30:00,2.75621,2.75743,2.75409,2.75743,8500000.0
2009-11-23 09:31:00,2.75509,2.75707,2.75365,2.75704,10000000.0
2009-11-23 09:32:00,2.75703,2.75703,2.75196,2.75496,9500000.0
2009-11-23 09:33:00,2.75686,2.75697,2.75298,2.7569,9130000.0
2009-11-23 09:34:00,2.75613,2.75765,2.75527,2.75715,5250000.0
2009-11-23 09:35:00,2.75877,2.75884,2.75291,2.75438,9250000.0
2009-11-23 09:36:00,2.75673,2.75681,2.75189,2.75582,8880000.0
2009-11-23 09:37:00,2.75361,2.75528,2.75244,2.75244,5250000.0
2009-11-23 09:38:00,2.74905,2.75477,2.74894,2.75096,9500000.0
2009-11-23 09:39:00,2.75566,2.75566,2.75263,2.7529,8000000.0
2009-11-23 09:40:00,2.7549,2.75522,2.75134,2.75298,6250000.0
2009-11-23 09:41:00,2.75393,2.75571,2.75238,2.75502,6250000.0
2009-11-23 09:42:00,2.75256,2.75484,2.75105,2.75484,11000000.0
2009-11-23 09:43:00,2.75428,2.75529,2.75267,2.75377,8130000.0
2009-11-23 09:44:00,2.75444,2.75587,2.74874,2.74998,5630000.0
2009-11-23 09:45:00,2.75515,2.75522,2.75275,2.75483,6750000.0
2009-11-23 09:46:00,2.75565,2.75565,2.74865,2.75402,8000000.0
2009-11-23 09:47:00,2.75707,2.75707,2.7548,2.75563,7130000.0
2009-11-23 09:48:00,2.75626,2.75746,2.75489,2.75581,6000000.0
2009-11-23 09:49:00,2.75932,2.75932,2.75399,2.75786,7500000.0
2009-11-23 09:50:00,2.75689,2.75788,2.75451,2.75759,9130000.0
2009-11-23 09:51:00,2.75746,2.75875,2.75609,2.75716,6250000.0
2009-11-23 09:52:00,2.75422,2.75861,2.75351,2.75707,8500000.0
2009-11-23 09:53:00,2.75489,2.75969,2.75489,2.75613,7000000.0
2009-11-23 09:54:00,2.76014,2.76028,2.75609,2.75742,8500000.0
2009-11-23 09:55:00,2.75974,2.76067,2.75544,2.75981,8510000.0
2009-11-23 09:56:00,2.75393,2.75854,2.75393,2.75803,10500000.0
2009-11-23 09:57:00,2.75725,2.76003,2.75496,2.75876,10000000.0
2009-11-23 09:58:00,2.75773,2.76067,2.75607,2.75734,5250000.0
2009-11-23 09:59:00,2.75776,2.76108,2.75633,2.75782,6130000.0
2009-11-23 10:00:00,2.76012,2.76095,2.75632,2.76002,7500000.0
2009-11-23 10:01:00,2.75984,2.76087,2.7562,2.76087,10750000.0
2009-11-23 10:02:00,2.75743,2.75931,2.75525,2.75898,8750000.0
2009-11-23 10:03:00,2.75684,2.7586,2.75431,2.75431,6250000.0
2009-11-23 10:04:00,2.75981,2.75981,2.75523,2.7565,5500000.0
2009-11-23 10:05:00,2.75445,2.75864,2.75166,2.75395,9750000.0
2009-11-23 10:06:00,2.75577,2.75961,2.75315,2.75467,8130000.0
2009-11-23 10:07:00,2.75672,2.75672,2.74829,2.74829,7000000.0
2009-11-23 10:08:00,2.7567,2.7567,2.74852,2.74852,9750000.0
2009-11-23 10:09:00,2.75341,2.75378,2.75079,2.75264,6630000.0
2009-11-23 10:10:00,2.75267,2.75335,2.75045,2.75045,8750000.0
2009-11-23 10:11:00,2.75386,2.75397,2.748,2.748,8500000.0
2009-11-23 10:12:00,2.75181,2.752,2.74638,2.75037,8750000.0
2009-11-23 10:13:00,2.74869,2.75221,2.74675,2.75207,10000000.0
2009-11-23 10:14:00,2.75295,2.75301,2.74796,2.74861,5500000.0
2009-11-23 10:15:00,2.7521,2.75277,2.74723,2.75219,8000000.0
2009-11-23 10:16:00,2.75054,2.75167,2.74757,2.74803,8250000.0
2009-11-23 10:17:00,2.75077,2.7518,2.74583,2.75137,7000000.0
2009-11-23 10:18:00,2.74821,2.74942,2.74651,2.74875,5500000.0
2009-11-23 10:19:00,2.74433,2.74948,2.74433,2.74744,7750000.0
2009-11-23 10:20:00,2.74868,2.74868,2.74384,2.74837,7130000.0
2009-11-23 10:21:00,2.7468,2.74902,2.7462,2.74902,5250000.0
2009-11-23 10:22:00,2.74929,2.75005,2.74629,2.7479,5250000.0
2009-11-23 10:23:00,2.74907,2.74907,2.74505,2.74685,7380000.0
2009-11-23 10:24:00,2.74775,2.74825,2.74376,2.74704,10750000.0
2009-11-23 10:25:00,2.74797,2.74812,2.74387,2.74812,12250000.0
2009-11-23 10:26:00,2.74545,2.74729,2.74221,2.74374,9500000.0
2009-11-23 10:27:00,2.74505,2.7465,2.74252,2.74563,6000000.0
2009-11-23 10:28:00,2.74403,2.74704,2.74207,2.74275,7500000.0
2009-11-23 10:29:00,2.74458,2.74792,2.74458,2.74792,6250000.0
2009-11-23 10:30:00,2.74783,2.74783,2.74461,2.74733,14000000.0
2009-11-23 10:31:00,2.74842,2.74842,2.74274,2.74688,8000000.0
2009-11-23 10:32:00,2.74817,2.74919,2.74483,2.74789,9750000.0
2009-11-23 10:33:00,2.74927,2.74934,2.74451,2.74798,10250000.0
2009-11-23 10:34:00,2.74454,2.74918,2.74454,2.74798,7250000.0
2009-11-23 10:35:00,2.74505,2.74995,2.74499,2.74679,8250000.0
2009-11-23 10:36:00,2.75017,2.75017,2.74619,2.74619,6880000.0
2009-11-23 10:37:00,2.74881,2.74919,2.74521,2.74837,8250000.0
2009-11-23 10:38:00,2.74558,2.74895,2.74297,2.74809,7250000.0
2009-11-23 10:39:00,2.74612,2.74919,2.74311,2.74718,8500000.0
2009-11-23 10:40:00,2.74852,2.74852,2.7426,2.74803,9250000.0
2009-11-23 10:41:00,2.74725,2.74796,2.742,2.74659,12250000.0
2009-11-23 10:42:00,2.74581,2.74672,2.74066,2.74353,6750000.0
2009-11-23 10:43:00,2.74477,2.74666,2.74238,2.7464,5500000.0
2009-11-23 10:44:00,2.74439,2.7463,2.74166,2.74613,8000000.0
2009-11-23 10:45:00,2.74735,2.74735,2.74098,2.74487,5500000.0
2009-11-23 10:46:00,2.74519,2.74519,2.74101,2.74335,8500000.0
2009-11-23 10:47:00,2.74297,2.74347,2.73967,2.74149,10630000.0
2009-11-23 10:48:00,2.74344,2.74466,2.74029,2.74445,10000000.0
2009-11-23 10:49:00,2.74482,2.74483,2.74207,2.74338,6880000.0
2009-11-23 10:50:00,2.74425,2.74563,2.74261,2.74563,6630000.0
2009-11-23 10:51:00,2.74501,2.74551,2.74318,2.74477,13000000.0
2009-11-23 10:52:00,2.7407,2.74563,2.7407,2.74549,7000000.0
2009-11-23 10:53:00,2.7455,2.74783,2.74524,2.74783,8750000.0
2009-11-23 10:54:00,2.74794,2.74915,2.74302,2.74915,8500000.0
2009-11-23 10:55:00,2.74548,2.74692,2.74194,2.74631,6750000.0
2009-11-23 10:56:00,2.74836,2.74864,2.74337,2.74702,6500000.0
2009-11-23 10:57:00,2.74629,2.74934,2.74442,2.74934,5500000.0
2009-11-23 10:58:00,2.75019,2.75019,2.74394,2.74849,5880000.0
2009-11-23 10:59:00,2.74928,2.74981,2.74445,2.74651,9250000.0
2009-11-23 11:00:00,2.75109,2.75109,2.74807,2.75015,5500000.0
2009-11-23 11:01:00,2.74943,2.75097,2.74739,2.74801,7250000.0
2009-11-23 11:02:00,2.7503,2.7503,2.7466,2.74862,7500000.0
2009-11-23 11:03:00,2.75029,2.75211,2.74931,2.75207,5250000.0
2009-11-23 11:04:00,2.75113,2.75113,2.74645,2.7496,13250000.0
2009-11-23 11:05:00,2.74472,2.75101,2.74472,2.74929,6000000.0
2009-11-23 11:06:00,2.74617,2.75072,2.74617,2.74904,11000000.0
2009-11-23 11:07:00,2.74821,2.74924,2.74675,2.74675,7750000.0
2009-11-23 11:08:00,2.7487,2.74901,2.74474,2.74771,10250000.0
2009-11-23 11:09:00,2.7448,2.74953,2.7448,2.74946,10250000.0
2009-11-23 11:10:00,2.74837,2.75059,2.74745,2.74823,9000000.0
2009-11-23 11:11:00,2.74957,2.75053,2.74526,2.75053,8130000.0
2009-11-23 11:12:00,2.74983,2.74983,2.74762,2.74767,5250000.0
2009-11-23 11:13:00,2.74985,2.7507,2.74726,2.7503,8380000.0
2009-11-23 11:14:00,2.75124,2.75124,2.74535,2.74967,10250000.0
2009-11-23 11:15:00,2.74864,2.75101,2.74815,2.74989,9500000.0
2009-11-23 11:16:00,2.74902,2.75032,2.74353,2.74797,10250000.0
2009-11-23 11:17:00,2.74843,2.75036,2.74658,2.74799,5250000.0
2009-11-23 11:18:00,2.75103,2.75119,2.74732,2.74732,8500000.0
2009-11-23 11:19:00,2.75072,2.75079,2.74543,2.74626,6000000.0
2009-11-23 11:20:00,2.74993,2.75058,2.74713,2.74938,10750000.0
2009-11-23 11:21:00,2.75014,2.75053,2.74725,2.74836,11750000.0
2009-11-23 11:22:00,2.74727,2.74892,2.74407,2.74407,5250000.0
2009-11-23 11:23:00,2.7481,2.7503,2.74564,2.74903,11000000.0
2009-11-23 11:24:00,2.74928,2.75048,2.74388,2.75048,7250000.0
2009-11-23 11:25:00,2.74531,2.74912,2.74531,2.74626,6260000.0
2009-11-23 11:26:00,2.74897,2.75007,2.74485,2.75007,7500000.0
2009-11-23 11:27:00,2.7509,2.7509,2.74713,2.7473,9130000.0
2009-11-23 11:28:00,2.75019,2.75019,2.74475,2.74979,8750000.0
2009-11-23 11:29:00,2.74787,2.75018,2.74583,2.7495,8250000.0
2009-11-23 11:30:00,2.74901,2.75062,2.7481,2.75062,6250000.0
2009-11-23 11:31:00,2.75099,2.75106,2.74659,2.75073,6380000.0
2009-11-23 11:32:00,2.75064,2.75064,2.74659,2.74855,8500000.0
2009-11-23 11:33:00,2.7471,2.75017,2.7471,2.74903,8500000.0
2009-11-23 11:34:00,2.74703,2.75016,2.74594,2.75016,10250000.0
2009-11-23 11:35:00,2.74916,2.75074,2.74557,2.74997,10000000.0
2009-11-23 11:36:00,2.75022,2.75062,2.74717,2.74717,8880000.0
2009-11-23 11:37:00,2.74974,2.74997,2.74593,2.74835,7130000.0
2009-11-23 11:38:00,2.74468,2.74904,2.74372,2.74904,6750000.0
2009-11-23 11:39:00,2.74849,2.74849,2.74148,2.74532,9500000.0
2009-11-23 11:40:00,2.74772,2.74863,2.74504,2.74553,11880000.0
2009-11-23 11:41:00,2.7471,2.74865,2.74534,2.74865,6250000.0
2009-11-23 11:42:00,2.7488,2.7488,2.74465,2.74591,6750000.0
2009-11-23 11:43:00,2.74987,2.74987,2.74481,2.74604,10000000.0
2009-11-23 11:44:00,2.74868,2.74868,2.74596,2.74825,7500000.0
2009-11-23 11:45:00,2.74732,2.74856,2.74473,2.74659,8000000.0
2009-11-23 11:46:00,2.74825,2.74825,2.74404,2.74638,7130000.0
2009-11-23 11:47:00,2.74486,2.74794,2.74486,2.74759,6500000.0
2009-11-23 11:48:00,2.7464,2.74874,2.7462,2.7462,6500000.0
2009-11-23 11:49:00,2.74909,2.74909,2.74568,2.74749,6630000.0
2009-11-23 11:50:00,2.74811,2.74875,2.74375,2.74641,7000000.0
2009-11-23 11:51:00,2.74608,2.7507,2.74484,2.74967,10750000.0
2009-11-23 11:52:00,2.7484,2.74938,2.74402,2.74518,7750000.0
2009-11-23 11:53:00,2.74575,2.74898,2.7451,2.74831,5750000.0
2009-11-23 11:54:00,2.74936,2.74936,2.7426,2.74641,9250000.0
2009-11-23 11:55:00,2.74837,2.74837,2.74264,2.74784,9880000.0
2009-11-23 11:56:00,2.74522,2.74736,2.74073,2.74073,6000000.0
2009-11-23 11:57:00,2.74712,2.74764,2.74316,2.74704,9250000.0
2009-11-23 11:58:00,2.7453,2.7486,2.74465,2.74782,5500000.0
2009-11-23 11:59:00,2.74451,2.7477,2.74245,2.7477,7130000.0
2009-11-23 12:00:00,2.74749,2.74749,2.74164,2.74548,10750000.0
2009-11-23 12:01:00,2.74723,2.74723,2.74437,2.74659,7250000.0
2009-11-23 12:02:00,2.748,2.74863,2.74537,2.74683,5880000.0
2009-11-23 12:03:00,2.74672,2.74822,2.74359,2.7475,7750000.0
2009-11-23 12:04:00,2.74821,2.74821,2.74257,2.74413,6250000.0
2009-11-23 12:05:00,2.74559,2.74745,2.74176,2.74489,8000000.0
2009-11-23 12:06:00,2.74744,2.74814,2.74295,2.74619,10750000.0
2009-11-23 12:07:00,2.74525,2.74899,2.74315,2.74899,8750000.0
2009-11-23 12:08:00,2.7462,2.74854,2.74319,2.7481,5500000.0
2009-11-23 12:09:00,2.74911,2.74911,2.74452,2.74856,9250000.0
2009-11-23 12:10:00,2.74447,2.74851,2.74447,2.74807,6750000.0
2009-11-23 12:11:00,2.74801,2.74879,2.74554,2.74879,5500000.0
2009-11-23 12:12:00,2.74789,2.7488,2.74624,2.74799,8250000.0
2009-11-23 12:13:00,2.74867,2.7487,2.74553,2.74553,6500000.0
2009-11-23 12:14:00,2.7491,2.75016,2.74248,2.75016,8000000.0
2009-11-23 12:15:00,2.74851,2.74851,2.74301,2.74827,6630000.0
2009-11-23 12:16:00,2.75,2.75,2.74452,2.74728,7750000.0
2009-11-23 12:17:00,2.74958,2.74988,2.74731,2.74731,7750000.0
2009-11-23 12:18:00,2.74967,2.74967,2.74658,2.74924,10500000.0
2009-11-23 12:19:00,2.74572,2.75031,2.74572,2.75031,7380000.0
2009-11-23 12:20:00,2.74858,2.74915,2.74325,2.74605,9880000.0
2009-11-23 12:21:00,2.74896,2.749,2.74265,2.74872,7630000.0
2009-11-23 12:22:00,2.74596,2.74925,2.74327,2.74925,8130000.0
2009-11-23 12:23:00,2.74868,2.74868,2.74659,2.74806,10000000.0
2009-11-23 12:24:00,2.74748,2.74874,2.74329,2.74874,8500000.0
2009-11-23 12:25:00,2.74848,2.7491,2.74452,2.74795,10250000.0
2009-11-23 12:26:00,2.7487,2.7487,2.74427,2.74789,5500000.0
2009-11-23 12:27:00,2.74531,2.74905,2.74531,2.74593,7000000.0
2009-11-23 12:28:00,2.74699,2.74819,2.74528,2.74819,6250000.0
2009-11-23 12:29:00,2.74802,2.74889,2.74496,2.74889,11750000.0
2009-11-23 12:30:00,2.74887,2.74887,2.74546,2.74546,6750000.0
2009-11-23 12:31:00,2.74804,2.74895,2.74152,2.74513,12750000.0
2009-11-23 12:32:00,2.74718,2.74735,2.74424,2.74735,8500000.0
2009-11-23 12:33:00,2.74413,2.74659,2.74136,2.74557,8500000.0
2009-11-23 12:34:00,2.74482,2.74684,2.74432,2.74544,7250000.0
2009-11-23 12:35:00,2.74661,2.74732,2.74177,2.74732,8250000.0
2009-11-23 12:36:00,2.7464,2.74783,2.74237,2.74783,5250000.0
2009-11-23 12:37:00,2.74678,2.74801,2.74362,2.74801,11250000.0
2009-11-23 12:38:00,2.74826,2.74826,2.74219,2.74219,6750000.0
2009-11-23 12:39:00,2.74702,2.74776,2.74454,2.74776,9000000.0
2009-11-23 12:40:00,2.74606,2.74678,2.74358,2.74358,7500000.0
2009-11-23 12:41:00,2.74539,2.74761,2.74539,2.74761,9500000.0
2009-11-23 12:42:00,2.74494,2.74701,2.74442,2.74449,9000000.0
2009-11-23 12:43:00,2.74694,2.74694,2.74084,2.74084,6260000.0
2009-11-23 12:44:00,2.74532,2.74532,2.73851,2.74378,5750000.0
2009-11-23 12:45:00,2.74647,2.74647,2.74274,2.74405,18500000.0
2009-11-23 12:46:00,2.74692,2.74692,2.74077,2.74077,7250000.0
2009-11-23 12:47:00,2.74588,2.74595,2.74267,2.74585,5130000.0
2009-11-23 12:48:00,2.74587,2.74694,2.74253,2.74616,8750000.0
2009-11-23 12:49:00,2.74722,2.74722,2.74133,2.74133,8250000.0
2009-11-23 12:50:00,2.74653,2.74712,2.74293,2.74293,12750000.0
2009-11-23 12:51:00,2.74651,2.74651,2.7416,2.74589,6250000.0
2009-11-23 12:52:00,2.74249,2.74621,2.74249,2.74471,8500000.0
2009-11-23 12:53:00,2.74198,2.74602,2.74198,2.74301,8750000.0
2009-11-23 12:54:00,2.74207,2.74627,2.74207,2.74627,8250000.0
2009-11-23 12:55:00,2.74306,2.74562,2.74276,2.74562,4880000.0
2009-11-23 12:56:00,2.74115,2.7462,2.74115,2.7462,5750000.0
2009-11-23 12:57:00,2.74557,2.74578,2.74252,2.74517,12000000.0
2009-11-23 12:58:00,2.74427,2.74575,2.74036,2.74563,5750000.0
2009-11-23 12:59:00,2.74571,2.74637,2.74233,2.74461,13250000.0
2009-11-23 13:00:00,2.74604,2.74669,2.74036,2.74669,6250000.0
2009-11-23 13:01:00,2.74506,2.74506,2.73922,2.74378,10000000.0
2009-11-23 13:02:00,2.74237,2.74442,2.74237,2.74318,7750000.0
2009-11-23 13:03:00,2.74515,2.74578,2.74202,2.74578,8250000.0
2009-11-23 13:04:00,2.74617,2.74632,2.74267,2.74632,17500000.0
2009-11-23 13:05:00,2.74601,2.74616,2.74177,2.74616,7750000.0
2009-11-23 13:06:00,2.74416,2.74603,2.7415,2.74603,5500000.0
2009-11-23 13:07:00,2.74299,2.74642,2.74089,2.74618,9880000.0
2009-11-23 13:08:00,2.74404,2.74752,2.74342,2.74663,5500000.0
2009-11-23 13:09:00,2.74607,2.74768,2.74363,2.74768,8750000.0
2009-11-23 13:10:00,2.74507,2.74761,2.74507,2.74734,8500000.0
2009-11-23 13:11:00,2.74305,2.74799,2.74305,2.7437,6000000.0
2009-11-23 13:12:00,2.74731,2.74835,2.74523,2.74835,13250000.0
2009-11-23 13:13:00,2.74695,2.74801,2.74348,2.74567,7500000.0
2009-11-23 13:14:00,2.74713,2.74713,2.74396,2.74691,6500000.0
2009-11-23 13:15:00,2.74552,2.74772,2.74486,2.74772,9130000.0
2009-11-23 13:16:00,2.74412,2.74752,2.74346,2.7445,8250000.0
2009-11-23 13:17:00,2.74683,2.74769,2.74511,2.74511,6250000.0
2009-11-23 13:18:00,2.74686,2.74686,2.7436,2.74377,6000000.0
2009-11-23 13:19:00,2.74491,2.74715,2.74322,2.74383,13250000.0
2009-11-23 13:20:00,2.74629,2.74851,2.74331,2.74851,5500000.0
2009-11-23 13:21:00,2.74474,2.74764,2.74433,2.74433,7000000.0
2009-11-23 13:22:00,2.74802,2.74802,2.74417,2.74563,11000000.0
2009-11-23 13:23:00,2.74821,2.74821,2.74379,2.74734,11000000.0
2009-11-23 13:24:00,2.73969,2.7473,2.73969,2.74669,11250000.0
2009-11-23 13:25:00,2.74604,2.74931,2.745,2.74852,7250000.0
2009-11-23 13:26:00,2.74785,2.74785,2.74058,2.7442,8000000.0
2009-11-23 13:27:00,2.74624,2.74645,2.74206,2.74526,8750000.0
2009-11-23 13:28:00,2.74458,2.74698,2.73996,2.74508,13250000.0
2009-11-23 13:29:00,2.74649,2.74729,2.74263,2.74686,9130000.0
2009-11-23 13:30:00,2.74265,2.74637,2.74265,2.74325,6750000.0
2009-11-23 13:31:00,2.7478,2.7478,2.7435,2.74562,8500000.0
2009-11-23 13:32:00,2.74411,2.74666,2.74411,2.74576,6250000.0
2009-11-23 13:33:00,2.74479,2.74679,2.74281,2.74679,7500000.0
2009-11-23 13:34:00,2.74282,2.74715,2.74219,2.74715,6500000.0
2009-11-23 13:35:00,2.74686,2.74686,2.74369,2.74495,7250000.0
2009-11-23 13:36:00,2.7458,2.74741,2.74327,2.74589,7500000.0
2009-11-23 13:37:00,2.74673,2.74673,2.74101,2.74525,7000000.0
2009-11-23 13:38:00,2.74391,2.74757,2.74313,2.74754,7000000.0
2009-11-23 13:39:00,2.74771,2.74771,2.7433,2.74596,7130000.0
2009-11-23 13:40:00,2.74768,2.74768,2.74477,2.74589,6750000.0
2009-11-23 13:41:00,2.74699,2.74728,2.74293,2.74728,5500000.0
2009-11-23 13:42:00,2.74568,2.7473,2.74314,2.74724,8250000.0
2009-11-23 13:43:00,2.74765,2.74765,2.74338,2.74582,5880000.0
2009-11-23 13:44:00,2.74782,2.74801,2.74479,2.74764,10750000.0
2009-11-23 13:45:00,2.74789,2.74789,2.74377,2.74492,8250000.0
2009-11-23 13:46:00,2.74693,2.74766,2.74385,2.7466,7000000.0
2009-11-23 13:47:00,2.7451,2.74948,2.7451,2.7463,6000000.0
2009-11-23 13:48:00,2.74465,2.74818,2.74465,2.74578,11130000.0
2009-11-23 13:49:00,2.74568,2.74759,2.74264,2.74667,9000000.0
2009-11-23 13:50:00,2.74774,2.7481,2.74241,2.7481,9130000.0
2009-11-23 13:51:00,2.74705,2.74851,2.74508,2.74826,12750000.0
2009-11-23 13:52:00,2.74525,2.748,2.74494,2.74718,6750000.0
2009-11-23 13:53:00,2.74798,2.74958,2.74671,2.74958,5500000.0
2009-11-23 13:54:00,2.74749,2.74986,2.74628,2.74628,5500000.0
2009-11-23 13:55:00,2.75045,2.75152,2.74552,2.75152,8630000.0
2009-11-23 13:56:00,2.75031,2.75157,2.74862,2.75157,8880000.0
2009-11-23 13:57:00,2.75177,2.75177,2.74743,2.7517,8500000.0
2009-11-23 13:58:00,2.75208,2.75208,2.74824,2.75052,8500000.0
2009-11-23 13:59:00,2.74986,2.75189,2.7488,2.7516,8500000.0
2009-11-23 14:00:00,2.7529,2.7529,2.7491,2.75162,12000000.0
2009-11-23 14:01:00,2.75054,2.75281,2.74923,2.75281,10500000.0
2009-11-23 14:02:00,2.75221,2.75221,2.74756,2.75111,5880000.0
2009-11-23 14:03:00,2.75185,2.75185,2.74545,2.74676,8250000.0
2009-11-23 14:04:00,2.75123,2.75123,2.74509,2.75085,6250000.0
2009-11-23 14:05:00,2.75055,2.75055,2.74349,2.75001,11500000.0
2009-11-23 14:06:00,2.75104,2.75104,2.74832,2.74991,5250000.0
2009-11-23 14:07:00,2.74995,2.75052,2.74718,2.74731,8630000.0
2009-11-23 14:08:00,2.75069,2.75069,2.74587,2.74587,7750000.0
2009-11-23 14:09:00,2.75073,2.75089,2.74823,2.75018,8000000.0
2009-11-23 14:10:00,2.75085,2.75093,2.74601,2.75093,10500000.0
2009-11-23 14:11:00,2.75094,2.75163,2.7451,2.75027,7250000.0
2009-11-23 14:12:00,2.75109,2.75109,2.74561,2.7476,6880000.0
2009-11-23 14:13:00,2.75106,2.75106,2.74887,2.75088,6000000.0
2009-11-23 14:14:00,2.74917,2.75189,2.74752,2.74837,7750000.0
2009-11-23 14:15:00,2.75047,2.75209,2.74662,2.75209,8750000.0
2009-11-23 14:16:00,2.74885,2.75147,2.747,2.75111,7750000.0
2009-11-23 14:17:00,2.75157,2.75194,2.74656,2.75071,12250000.0
2009-11-23 14:18:00,2.75132,2.75132,2.74674,2.74982,9630000.0
2009-11-23 14:19:00,2.74782,2.75124,2.74625,2.75081,7880000.0
2009-11-23 14:20:00,2.75058,2.75093,2.74609,2.75093,9750000.0
2009-11-23 14:21:00,2.74955,2.75095,2.74874,2.74886,12000000.0
2009-11-23 14:22:00,2.75219,2.75219,2.74902,2.751,9130000.0
2009-11-23 14:23:00,2.74734,2.75149,2.74734,2.75072,7500000.0
2009-11-23 14:24:00,2.74852,2.7505,2.74782,2.75043,8500000.0
2009-11-23 14:25:00,2.74876,2.74908,2.74353,2.74353,8380000.0
2009-11-23 14:26:00,2.74446,2.75085,2.74446,2.75085,8500000.0
2009-11-23 14:27:00,2.7499,2.75035,2.74765,2.74997,10750000.0
2009-11-23 14:28:00,2.74914,2.75018,2.74706,2.74955,7000000.0
2009-11-23 14:29:00,2.74865,2.75059,2.74753,2.75059,6500000.0
2009-11-23 14:30:00,2.74751,2.75037,2.7443,2.74771,10500000.0
2009-11-23 14:31:00,2.75052,2.75067,2.74485,2.74893,9010000.0
2009-11-23 14:32:00,2.75059,2.75059,2.74599,2.74599,7250000.0
2009-11-23 14:33:00,2.74885,2.74931,2.7458,2.74822,11500000.0
2009-11-23 14:34:00,2.74784,2.74881,2.74489,2.74881,6750000.0
2009-11-23 14:35:00,2.74689,2.74988,2.74453,2.74882,6750000.0
2009-11-23 14:36:00,2.74947,2.74957,2.74747,2.74875,6750000.0
2009-11-23 14:37:00,2.74478,2.74874,2.74478,2.74689,9000000.0
2009-11-23 14:38:00,2.74898,2.74912,2.74417,2.74912,11000000.0
2009-11-23 14:39:00,2.74747,2.74797,2.7437,2.74735,6000000.0
2009-11-23 14:40:00,2.74769,2.74843,2.74274,2.74843,6250000.0
2009-11-23 14:41:00,2.74875,2.74875,2.74513,2.74513,8000000.0
2009-11-23 14:42:00,2.74663,2.74774,2.74392,2.74392,9000000.0
2009-11-23 14:43:00,2.7477,2.7479,2.74521,2.74575,5250000.0
2009-11-23 14:44:00,2.74395,2.74788,2.74236,2.7468,10500000.0
2009-11-23 14:45:00,2.74604,2.74791,2.74123,2.74583,7500000.0
2009-11-23 14:46:00,2.74796,2.74827,2.74369,2.74416,10000000.0
2009-11-23 14:47:00,2.74477,2.74698,2.74477,2.74698,6250000.0
2009-11-23 14:48:00,2.74517,2.74624,2.74146,2.74146,9380000.0
2009-11-23 14:49:00,2.74787,2.74787,2.74244,2.7467,6500000.0
2009-11-23 14:50:00,2.74642,2.74775,2.74456,2.74667,7000000.0
2009-11-23 14:51:00,2.74654,2.74773,2.74275,2.74703,9750000.0
2009-11-23 14:52:00,2.74552,2.74679,2.74095,2.74679,8880000.0
2009-11-23 14:53:00,2.74672,2.74672,2.74244,2.74564,10130000.0
2009-11-23 14:54:00,2.74594,2.74647,2.74055,2.74647,6250000.0
2009-11-23 14:55:00,2.74391,2.74581,2.7406,2.74508,6500000.0
2009-11-23 14:56:00,2.74679,2.74679,2.74035,2.74035,9630000.0
2009-11-23 14:57:00,2.74717,2.74717,2.7413,2.74667,7250000.0
2009-11-23 14:58:00,2.7472,2.7472,2.74087,2.74676,11750000.0
2009-11-23 14:59:00,2.74767,2.7481,2.74287,2.74287,5500000.0
2009-11-23 15:00:00,2.74468,2.74726,2.7444,2.74711,5500000.0
2009-11-23 15:01:00,2.74807,2.74842,2.74347,2.74569,5250000.0
2009-11-23 15:02:00,2.74753,2.74782,2.74173,2.744,6630000.0
2009-11-23 15:03:00,2.74821,2.74832,2.74326,2.74452,13250000.0
2009-11-23 15:04:00,2.74774,2.74774,2.74352,2.74678,10500000.0
2009-11-23 15:05:00,2.74665,2.74831,2.74381,2.74705,9000000.0
2009-11-23 15:06:00,2.74873,2.74873,2.74244,2.74644,7250000.0
2009-11-23 15:07:00,2.74773,2.74841,2.74565,2.74779,11380000.0
2009-11-23 15:08:00,2.74897,2.74897,2.74508,2.74564,6000000.0
2009-11-23 15:09:00,2.74678,2.74884,2.74533,2.74774,7630000.0
2009-11-23 15:10:00,2.74943,2.74943,2.74446,2.74761,10750000.0
2009-11-23 15:11:00,2.74882,2.74953,2.74673,2.74673,14000000.0
2009-11-23 15:12:00,2.74791,2.74866,2.74488,2.74858,6500000.0
2009-11-23 15:13:00,2.75026,2.75026,2.74529,2.74777,8500000.0
2009-11-23 15:14:00,2.74664,2.74988,2.74603,2.74694,5750000.0
2009-11-23 15:15:00,2.74781,2.74978,2.74781,2.74978,8250000.0
2009-11-23 15:16:00,2.75027,2.75027,2.7462,2.74922,7500000.0
2009-11-23 15:17:00,2.7512,2.7512,2.74479,2.74943,8500000.0
2009-11-23 15:18:00,2.74977,2.75087,2.74495,2.75021,9250000.0
2009-11-23 15:19:00,2.7466,2.75018,2.74611,2.74611,9750000.0
2009-11-23 15:20:00,2.75135,2.7517,2.74702,2.75056,9000000.0
2009-11-23 15:21:00,2.75013,2.75075,2.74432,2.74754,7750000.0
2009-11-23 15:22:00,2.74637,2.74957,2.74568,2.74637,8000000.0
2009-11-23 15:23:00,2.74716,2.75007,2.74713,2.74985,10500000.0
2009-11-23 15:24:00,2.74331,2.74998,2.74331,2.74998,5250000.0
2009-11-23 15:25:00,2.749,2.749,2.74408,2.74803,7500000.0
2009-11-23 15:26:00,2.75012,2.75012,2.7453,2.74656,9250000.0
2009-11-23 15:27:00,2.74666,2.74988,2.74561,2.74561,7500000.0
2009-11-23 15:28:00,2.74949,2.74949,2.7462,2.7462,5750000.0
2009-11-23 15:29:00,2.74701,2.75099,2.74557,2.74557,12500000.0
2009-11-23 15:30:00,2.74787,2.74912,2.74587,2.74812,8000000.0
2009-11-23 15:31:00,2.7459,2.74788,2.74343,2.74749,12750000.0
2009-11-23 15:32:00,2.74747,2.74838,2.74472,2.74772,8750000.0
2009-11-23 15:33:00,2.74781,2.74781,2.74406,2.74686,5500000.0
2009-11-23 15:34:00,2.74885,2.74916,2.74552,2.74667,10000000.0
2009-11-23 15:35:00,2.74679,2.74964,2.74412,2.7445,7500000.0
2009-11-23 15:36:00,2.74786,2.74854,2.74414,2.74839,10750000.0
2009-11-23 15:37:00,2.74452,2.74821,2.74452,2.74553,10750000.0
2009-11-23 15:38:00,2.74451,2.75047,2.74451,2.74882,10000000.0
2009-11-23 15:39:00,2.74539,2.74857,2.74238,2.74784,9000000.0
2009-11-23 15:40:00,2.74813,2.74821,2.74574,2.74821,9000000.0
2009-11-23 15:41:00,2.74849,2.7487,2.74331,2.74747,9000000.0
2009-11-23 15:42:00,2.74899,2.74907,2.7456,2.74886,9250000.0
2009-11-23 15:43:00,2.74621,2.74863,2.74547,2.74863,9500000.0
2009-11-23 15:44:00,2.74719,2.74859,2.74263,2.74859,7000000.0
2009-11-23 15:45:00,2.74939,2.74939,2.74631,2.7478,9250000.0
2009-11-23 15:46:00,2.74841,2.74841,2.74354,2.74641,14750000.0
2009-11-23 15:47:00,2.74488,2.74979,2.74365,2.74377,10500000.0
2009-11-23 15:48:00,2.74897,2.74897,2.74197,2.74776,8250000.0
2009-11-23 15:49:00,2.74858,2.74897,2.74546,2.74662,6250000.0
2009-11-23 15:50:00,2.74513,2.74933,2.74449,2.74841,8500000.0
2009-11-23 15:51:00,2.7476,2.74857,2.74632,2.74632,6500000.0
2009-11-23 15:52:00,2.74656,2.74825,2.74505,2.74505,7750000.0
2009-11-23 15:53:00,2.74797,2.7481,2.74515,2.74622,8000000.0
2009-11-23 15:54:00,2.74603,2.74895,2.7459,2.74675,5500000.0
2009-11-23 15:55:00,2.7487,2.7487,2.74397,2.74397,8500000.0
2009-11-23 15:56:00,2.74957,2.74979,2.7456,2.74833,6380000.0
2009-11-23 15:57:00,2.74711,2.74847,2.7451,2.74715,11250000.0
2009-11-23 15:58:00,2.74744,2.74786,2.74401,2.74775,9000000.0
2009-11-23 15:59:00,2.74723,2.74774,2.74578,2.7473,6500000.0
2009-11-23 16:00:00,2.74659,2.74659,2.74136,2.74517,6500000.0
2009-11-23 16:01:00,2.74435,2.74497,2.73706,2.74288,10500000.0
2009-11-23 16:02:00,2.74469,2.74529,2.74047,2.74134,5750000.0
2009-11-23 16:03:00,2.74272,2.74272,2.7392,2.7406,12750000.0
2009-11-23 16:04:00,2.74289,2.7438,2.73989,2.74353,12000000.0
2009-11-23 16:05:00,2.74128,2.74475,2.73876,2.74301,7250000.0
2009-11-23 16:06:00,2.74195,2.74427,2.74195,2.7442,9630000.0
2009-11-23 16:07:00,2.74085,2.74475,2.74053,2.74347,10750000.0
2009-11-23 16:08:00,2.7437,2.7437,2.73926,2.74234,6500000.0
2009-11-23 16:09:00,2.7402,2.74197,2.73759,2.73767,8250000.0
2009-11-23 16:10:00,2.74302,2.74302,2.73504,2.73728,7250000.0
2009-11-23 16:11:00,2.74141,2.74255,2.74015,2.74255,9000000.0
2009-11-23 16:12:00,2.73907,2.74386,2.73907,2.74065,5500000.0
2009-11-23 16:13:00,2.74236,2.74236,2.74102,2.74124,7500000.0
2009-11-23 16:14:00,2.74024,2.74412,2.73957,2.74027,7630000.0
2009-11-23 16:15:00,2.74255,2.74304,2.74049,2.74136,6500000.0
2009-11-23 16:16:00,2.73603,2.74271,2.73603,2.74227,7750000.0
2009-11-23 16:17:00,2.74395,2.74398,2.74278,2.74318,6000000.0
2009-11-23 16:18:00,2.74571,2.74571,2.73976,2.74029,6500000.0
2009-11-23 16:19:00,2.74231,2.74262,2.74061,2.74191,10750000.0
2009-11-23 16:20:00,2.74245,2.74345,2.74042,2.74178,8500000.0
2009-11-23 16:21:00,2.74031,2.74337,2.74031,2.74244,14000000.0
2009-11-23 16:22:00,2.73863,2.74296,2.73863,2.74203,7250000.0
2009-11-23 16:23:00,2.74263,2.74299,2.74096,2.74096,10750000.0
2009-11-23 16:24:00,2.7435,2.7435,2.73946,2.74328,8250000.0
2009-11-23 16:25:00,2.74342,2.7449,2.74002,2.74275,7500000.0
2009-11-23 16:26:00,2.74221,2.74498,2.73954,2.74333,10000000.0
2009-11-23 16:27:00,2.74412,2.7451,2.73867,2.73867,9750000.0
2009-11-23 16:28:00,2.74254,2.74431,2.73666,2.74014,9250000.0
2009-11-23 16:29:00,2.74228,2.7427,2.73762,2.74109,12000000.0
2009-11-23 16:30:00,2.7376,2.74397,2.7376,2.73828,5750000.0
2009-11-23 16:31:00,2.74303,2.74323,2.73933,2.73944,9750000.0
2009-11-23 16:32:00,2.74165,2.7419,2.73846,2.7419,10000000.0
2009-11-23 16:33:00,2.74148,2.7416,2.73787,2.73787,5500000.0
2009-11-23 16:34:00,2.74156,2.74173,2.73597,2.74071,6250000.0
2009-11-23 16:35:00,2.7375,2.74018,2.73548,2.73871,10000000.0
2009-11-23 16:36:00,2.74218,2.74278,2.7374,2.7374,8250000.0
2009-11-23 16:37:00,2.73772,2.7404,2.73359,2.7404,5750000.0
2009-11-23 16:38:00,2.74019,2.7416,2.73722,2.7416,5500000.0
2009-11-23 16:39:00,2.74111,2.74151,2.73812,2.74142,7750000.0
2009-11-23 16:40:00,2.73774,2.74099,2.73728,2.73829,8130000.0
2009-11-23 16:41:00,2.74029,2.74215,2.73783,2.74215,7000000.0
2009-11-23 16:42:00,2.73969,2.74207,2.73901,2.74067,8130000.0
2009-11-23 16:43:00,2.74235,2.74435,2.7391,2.74303,8250000.0
2009-11-23 16:44:00,2.74051,2.74151,2.74004,2.74102,7130000.0
2009-11-23 16:45:00,2.74151,2.7441,2.73635,2.74108,12380000.0
2009-11-23 16:46:00,2.74118,2.74364,2.73855,2.74165,11630000.0
2009-11-23 16:47:00,2.73771,2.74137,2.7367,2.74041,8750000.0
2009-11-23 16:48:00,2.73765,2.74184,2.73765,2.74114,5500000.0
2009-11-23 16:49:00,2.74187,2.7426,2.73952,2.7426,5750000.0
2009-11-23 16:50:00,2.74352,2.74398,2.73746,2.73746,8750000.0
2009-11-23 16:51:00,2.73902,2.74326,2.73902,2.74245,7000000.0
2009-11-23 16:52:00,2.74351,2.74351,2.73713,2.74203,8000000.0
2009-11-23 16:53:00,2.74351,2.74379,2.73888,2.74215,6000000.0
2009-11-23 16:54:00,2.74214,2.74263,2.74012,2.74202,5880000.0
2009-11-23 16:55:00,2.74115,2.74387,2.74115,2.74243,10130000.0
2009-11-23 16:56:00,2.74119,2.74538,2.73972,2.74275,8500000.0
2009-11-23 16:57:00,2.74017,2.74398,2.73829,2.74345,10750000.0
2009-11-23 16:58:00,2.74451,2.74451,2.73995,2.74263,13500000.0
2009-11-23 16:59:00,2.74416,2.74416,2.74167,2.74211,9750000.0
2009-11-23 17:00:00,2.74145,2.74365,2.73923,2.74157,12630000.0
2009-11-23 17:01:00,2.73672,2.74084,2.73672,2.73879,9750000.0
2009-11-23 17:02:00,2.73891,2.74229,2.73891,2.74045,12000000.0
2009-11-23 17:03:00,2.74309,2.74318,2.73749,2.74153,5500000.0
2009-11-23 17:04:00,2.74247,2.74256,2.74135,2.74211,6000000.0
2009-11-23 17:05:00,2.73954,2.74376,2.73727,2.73969,8500000.0
2009-11-23 17:06:00,2.74206,2.74206,2.73883,2.73883,7500000.0
2009-11-23 17:07:00,2.74265,2.74265,2.73892,2.74195,8000000.0
2009-11-23 17:08:00,2.74214,2.74534,2.73816,2.74222,7500000.0
2009-11-23 17:09:00,2.73955,2.74249,2.7381,2.73978,10500000.0
2009-11-23 17:10:00,2.74247,2.74247,2.73669,2.74057,6130000.0
2009-11-23 17:11:00,2.7422,2.7438,2.73833,2.7438,8880000.0
2009-11-23 17:12:00,2.74156,2.74536,2.74156,2.74536,6630000.0
2009-11-23 17:13:00,2.74395,2.74416,2.73905,2.7424,5250000.0
2009-11-23 17:14:00,2.74359,2.74407,2.73996,2.73996,6500000.0
2009-11-23 17:15:00,2.74319,2.74319,2.7391,2.73951,8630000.0
2009-11-23 17:16:00,2.74325,2.74325,2.73773,2.74148,10380000.0
2009-11-23 17:17:00,2.74144,2.7432,2.7393,2.74211,5750000.0
2009-11-23 17:18:00,2.73902,2.74639,2.73902,2.74598,6750000.0
2009-11-23 17:19:00,2.74233,2.74579,2.74233,2.74546,6750000.0
2009-11-23 17:20:00,2.74365,2.74699,2.7434,2.74458,11500000.0
2009-11-23 17:21:00,2.74574,2.74648,2.74085,2.74594,7500000.0
2009-11-23 17:22:00,2.74399,2.74599,2.74158,2.74573,6750000.0
2009-11-23 17:23:00,2.7462,2.7466,2.74146,2.74635,6000000.0
2009-11-23 17:24:00,2.74677,2.74729,2.74108,2.74702,6250000.0
2009-11-23 17:25:00,2.74534,2.74713,2.74282,2.74713,6750000.0
2009-11-23 17:26:00,2.74562,2.74646,2.74481,2.74607,6500000.0
2009-11-23 17:27:00,2.74647,2.74653,2.73976,2.74612,9130000.0
2009-11-23 17:28:00,2.74671,2.74671,2.74233,2.74623,13000000.0
2009-11-23 17:29:00,2.74677,2.74677,2.7428,2.7428,13250000.0
2009-11-23 17:30:00,2.74611,2.74657,2.7434,2.74657,8750000.0
2009-11-23 17:31:00,2.74562,2.74751,2.74216,2.74437,8250000.0
2009-11-23 17:32:00,2.74548,2.74691,2.74139,2.74691,10500000.0
2009-11-23 17:33:00,2.74683,2.74683,2.74055,2.74055,6750000.0
2009-11-23 17:34:00,2.73987,2.74632,2.73932,2.74498,9000000.0
2009-11-23 17:35:00,2.74195,2.74567,2.73873,2.74426,10500000.0
2009-11-23 17:36:00,2.73886,2.74413,2.73886,2.74376,8010000.0
2009-11-23 17:37:00,2.74193,2.74501,2.73777,2.73875,12250000.0
2009-11-23 17:38:00,2.74272,2.74397,2.73962,2.74335,10750000.0
2009-11-23 17:39:00,2.7446,2.7446,2.74123,2.744,11000000.0
2009-11-23 17:40:00,2.74345,2.74472,2.74223,2.74472,8750000.0
2009-11-23 17:41:00,2.74265,2.74463,2.73834,2.73834,5880000.0
2009-11-23 17:42:00,2.74466,2.74514,2.73966,2.74141,7000000.0
2009-11-23 17:43:00,2.74493,2.74493,2.74018,2.74394,11250000.0
2009-11-23 17:44:00,2.74362,2.74465,2.74212,2.74465,8750000.0
2009-11-23 17:45:00,2.74084,2.74588,2.74084,2.74559,8250000.0
2009-11-23 17:46:00,2.74615,2.74615,2.74147,2.74553,9130000.0
2009-11-23 17:47:00,2.74468,2.74863,2.74292,2.74524,9750000.0
2009-11-23 17:48:00,2.74743,2.74763,2.74376,2.74483,9130000.0
2009-11-23 17:49:00,2.74703,2.74736,2.74334,2.74334,6630000.0
2009-11-23 17:50:00,2.74856,2.74922,2.74407,2.74577,8000000.0
2009-11-23 17:51:00,2.7463,2.74751,2.74337,2.74698,7750000.0
2009-11-23 17:52:00,2.7483,2.7484,2.74447,2.7484,7250000.0
2009-11-23 17:53:00,2.74623,2.74882,2.74623,2.74864,9000000.0
2009-11-23 17:54:00,2.74871,2.74931,2.74599,2.74931,6250000.0
2009-11-23 17:55:00,2.7496,2.7496,2.74495,2.74739,8500000.0
2009-11-23 17:56:00,2.74912,2.74912,2.74381,2.74732,7000000.0
2009-11-23 17:57:00,2.74858,2.74947,2.74366,2.74401,8250000.0
2009-11-23 17:58:00,2.74639,2.74793,2.74576,2.74793,6750000.0
2009-11-23 17:59:00,2.74803,2.74803,2.74391,2.74461,9880000.0
2009-11-23 18:00:00,2.74528,2.74683,2.74468,2.74468,9500000.0
2009-11-23 18:01:00,2.7478,2.7478,2.7418,2.74685,11500000.0
2009-11-23 18:02:00,2.74729,2.74729,2.74291,2.74612,5750000.0
2009-11-23 18:03:00,2.74651,2.7481,2.74474,2.7481,8000000.0
2009-11-23 18:04:00,2.74684,2.74753,2.74452,2.74458,8630000.0
2009-11-23 18:05:00,2.74802,2.74914,2.7439,2.74914,7000000.0
2009-11-23 18:06:00,2.74401,2.74832,2.74353,2.74832,8250000.0
2009-11-23 18:07:00,2.74803,2.74819,2.74486,2.74621,5500000.0
2009-11-23 18:08:00,2.74635,2.7475,2.74351,2.7474,11000000.0
2009-11-23 18:09:00,2.74805,2.74805,2.74323,2.74566,7880000.0
2009-11-23 18:10:00,2.74735,2.74755,2.74464,2.74598,5250000.0
2009-11-23 18:11:00,2.74752,2.74752,2.74341,2.74341,7500000.0
2009-11-23 18:12:00,2.74455,2.74757,2.74247,2.7462,5250000.0
2009-11-23 18:13:00,2.74818,2.7483,2.74354,2.74649,6130000.0
2009-11-23 18:14:00,2.74861,2.74861,2.7401,2.74611,9500000.0
2009-11-23 18:15:00,2.74643,2.74643,2.74308,2.74513,8750000.0
2009-11-23 18:16:00,2.74355,2.74793,2.74218,2.74218,8500000.0
2009-11-23 18:17:00,2.74458,2.74715,2.74262,2.74375,5500000.0
2009-11-23 18:18:00,2.74942,2.74942,2.74428,2.74589,8500000.0
2009-11-23 18:19:00,2.74861,2.74861,2.7425,2.748,8500000.0
2009-11-23 18:20:00,2.7488,2.7488,2.74645,2.74827,7750000.0
2009-11-23 18:21:00,2.74817,2.74817,2.74402,2.74595,6750000.0
2009-11-23 18:22:00,2.74758,2.74875,2.74295,2.74739,10500000.0
2009-11-23 18:23:00,2.74927,2.74966,2.7454,2.74613,10250000.0
2009-11-23 18:24:00,2.7493,2.74981,2.74508,2.74891,13250000.0
2009-11-23 18:25:00,2.74857,2.74857,2.74532,2.74532,9500000.0
2009-11-23 18:26:00,2.74788,2.74962,2.74494,2.74628,5630000.0
2009-11-23 18:27:00,2.7502,2.7502,2.74345,2.74924,9250000.0
2009-11-23 18:28:00,2.74942,2.74989,2.74446,2.74989,8750000.0
2009-11-23 18:29:00,2.74682,2.74872,2.74682,2.74872,7750000.0
2009-11-23 18:30:00,2.74926,2.75043,2.74737,2.74883,9760000.0
2009-11-23 18:31:00,2.75039,2.75039,2.74643,2.74854,6750000.0
2009-11-23 18:32:00,2.74837,2.74936,2.74317,2.74724,11000000.0
2009-11-23 18:33:00,2.7464,2.75046,2.74403,2.75046,6000000.0
2009-11-23 18:34:00,2.75063,2.75063,2.74444,2.74945,8380000.0
2009-11-23 18:35:00,2.75019,2.75019,2.74665,2.7498,7880000.0
2009-11-23 18:36:00,2.74567,2.7506,2.74567,2.74982,7500000.0
2009-11-23 18:37:00,2.7496,2.74963,2.74803,2.74888,7000000.0
2009-11-23 18:38:00,2.74909,2.7503,2.74409,2.74409,8000000.0
2009-11-23 18:39:00,2.74826,2.7513,2.74799,2.74799,7380000.0
2009-11-23 18:40:00,2.75237,2.7528,2.74764,2.74881,6500000.0
2009-11-23 18:41:00,2.75276,2.75286,2.74874,2.74998,11000000.0
2009-11-23 18:42:00,2.75283,2.75302,2.74761,2.75302,7630000.0
2009-11-23 18:43:00,2.75377,2.75432,2.7478,2.75099,7750000.0
2009-11-23 18:44:00,2.75075,2.75214,2.74788,2.75214,10000000.0
2009-11-23 18:45:00,2.74883,2.75097,2.74597,2.75016,7250000.0
2009-11-23 18:46:00,2.75199,2.75199,2.74482,2.7515,9000000.0
2009-11-23 18:47:00,2.7518,2.7518,2.74848,2.74848,7750000.0
2009-11-23 18:48:00,2.75053,2.75085,2.74907,2.75069,6250000.0
2009-11-23 18:49:00,2.75125,2.75125,2.74632,2.74867,7500000.0
2009-11-23 18:50:00,2.75088,2.75109,2.7467,2.75106,5880000.0
2009-11-23 18:51:00,2.75023,2.751,2.74921,2.75046,5750000.0
2009-11-23 18:52:00,2.74909,2.75069,2.74704,2.74894,9750000.0
2009-11-23 18:53:00,2.75123,2.75123,2.7437,2.75117,8500000.0
2009-11-23 18:54:00,2.75086,2.75086,2.7442,2.7442,7750000.0
2009-11-23 18:55:00,2.74989,2.75154,2.74799,2.75154,6500000.0
2009-11-23 18:56:00,2.75124,2.75235,2.7464,2.75235,7750000.0
2009-11-23 18:57:00,2.75043,2.75136,2.7466,2.75136,7000000.0
2009-11-23 18:58:00,2.75177,2.75177,2.74489,2.75135,8130000.0
2009-11-23 18:59:00,2.7515,2.75206,2.74606,2.74606,9500000.0
2009-11-23 19:00:00,2.75172,2.75233,2.74921,2.74958,6750000.0
2009-11-23 19:01:00,2.75113,2.75113,2.74436,2.74719,8000000.0
2009-11-23 19:02:00,2.75056,2.75089,2.74518,2.74829,5500000.0
2009-11-23 19:03:00,2.75005,2.75005,2.74394,2.74394,5500000.0
2009-11-23 19:04:00,2.75086,2.75086,2.74451,2.74524,7250000.0
2009-11-23 19:05:00,2.74691,2.74938,2.74691,2.74938,8500000.0
2009-11-23 19:06:00,2.74987,2.75045,2.74509,2.74988,8500000.0
2009-11-23 19:07:00,2.74638,2.74935,2.74638,2.74935,10250000.0
2009-11-23 19:08:00,2.74634,2.74936,2.74567,2.74936,8000000.0
2009-11-23 19:09:00,2.74981,2.74981,2.74647,2.74825,14500000.0
2009-11-23 19:10:00,2.74983,2.74983,2.74398,2.74916,6250000.0
2009-11-23 19:11:00,2.74357,2.7484,2.74357,2.7484,5500000.0
2009-11-23 19:12:00,2.74814,2.74841,2.74303,2.74841,5750000.0
2009-11-23 19:13:00,2.74896,2.74899,2.74288,2.74588,11250000.0
2009-11-23 19:14:00,2.74865,2.74865,2.74466,2.74687,12500000.0
2009-11-23 19:15:00,2.74937,2.74937,2.74436,2.749,7500000.0
2009-11-23 19:16:00,2.74895,2.74895,2.74315,2.74432,10250000.0
2009-11-23 19:17:00,2.74585,2.74739,2.7437,2.74513,6500000.0
2009-11-23 19:18:00,2.74614,2.74868,2.74614,2.74625,8500000.0
2009-11-23 19:19:00,2.7482,2.7482,2.74236,2.74473,9500000.0
2009-11-23 19:20:00,2.74815,2.74826,2.74577,2.74659,10250000.0
2009-11-23 19:21:00,2.74815,2.74882,2.74579,2.746,5250000.0
2009-11-23 19:22:00,2.74593,2.74593,2.74418,2.74551,5500000.0
2009-11-23 19:23:00,2.74584,2.74627,2.74265,2.7427,7750000.0
2009-11-23 19:24:00,2.74481,2.74536,2.74004,2.74508,6500000.0
2009-11-23 19:25:00,2.74444,2.74492,2.7391,2.74492,9250000.0
2009-11-23 19:26:00,2.74174,2.7454,2.74174,2.74498,7000000.0
2009-11-23 19:27:00,2.74522,2.74522,2.74308,2.74413,7750000.0
2009-11-23 19:28:00,2.74465,2.74507,2.74048,2.74048,6000000.0
2009-11-23 19:29:00,2.74323,2.74467,2.7399,2.74238,9750000.0
2009-11-23 19:30:00,2.74289,2.74647,2.74289,2.74645,7630000.0
2009-11-23 19:31:00,2.74624,2.74685,2.74456,2.74685,9130000.0
2009-11-23 19:32:00,2.74621,2.747,2.7429,2.7468,7000000.0
2009-11-23 19:33:00,2.74548,2.74722,2.74082,2.74462,6750000.0
2009-11-23 19:34:00,2.74707,2.74802,2.74399,2.74619,8750000.0
2009-11-23 19:35:00,2.74459,2.74725,2.74357,2.74725,14000000.0
2009-11-23 19:36:00,2.74665,2.74683,2.74346,2.74504,5750000.0
2009-11-23 19:37:00,2.74521,2.74677,2.74335,2.74644,12250000.0
2009-11-23 19:38:00,2.74038,2.74675,2.74038,2.74362,7250000.0
2009-11-23 19:39:00,2.74242,2.74674,2.74215,2.74592,7750000.0
2009-11-23 19:40:00,2.74669,2.74669,2.74128,2.74337,5500000.0
2009-11-23 19:41:00,2.74482,2.74641,2.74336,2.74336,11130000.0
2009-11-23 19:42:00,2.74436,2.74689,2.74358,2.74358,12750000.0
2009-11-23 19:43:00,2.74307,2.74702,2.74307,2.74702,6500000.0
2009-11-23 19:44:00,2.74637,2.74637,2.74203,2.7462,5880000.0
2009-11-23 19:45:00,2.7444,2.74518,2.74167,2.74167,5250000.0
2009-11-23 19:46:00,2.74709,2.7473,2.74281,2.7466,12000000.0
2009-11-23 19:47:00,2.74408,2.74784,2.74376,2.74784,6000000.0
2009-11-23 19:48:00,2.74184,2.74759,2.74184,2.74725,8250000.0
2009-11-23 19:49:00,2.74661,2.74747,2.74127,2.74747,11880000.0
2009-11-23 19:50:00,2.74672,2.74672,2.74348,2.7455,6500000.0
2009-11-23 19:51:00,2.74514,2.74514,2.74123,2.74498,8500000.0
2009-11-23 19:52:00,2.74617,2.74617,2.74173,2.742,9000000.0
2009-11-23 19:53:00,2.74554,2.7473,2.74152,2.74503,10630000.0
2009-11-23 19:54:00,2.74877,2.74881,2.74371,2.74523,7130000.0
2009-11-23 19:55:00,2.74354,2.74496,2.73736,2.74496,9250000.0
2009-11-23 19:56:00,2.74603,2.74735,2.74342,2.74735,8000000.0
2009-11-23 19:57:00,2.74614,2.74736,2.7441,2.74736,6750000.0
2009-11-23 19:58:00,2.74701,2.74701,2.74393,2.74662,5130000.0
2009-11-23 19:59:00,2.74575,2.74757,2.74391,2.74757,9750000.0
2009-11-23 20:00:00,2.74464,2.74768,2.7445,2.74768,7500000.0
2009-11-23 20:01:00,2.74752,2.74793,2.74385,2.74793,6250000.0
2009-11-23 20:02:00,2.74598,2.74779,2.74237,2.74732,5250000.0
2009-11-23 20:03:00,2.74634,2.74767,2.74308,2.74767,7500000.0
2009-11-23 20:04:00,2.74792,2.74792,2.74563,2.74767,6250000.0
2009-11-23 20:05:00,2.74741,2.74769,2.74591,2.7466,7000000.0
2009-11-23 20:06:00,2.74677,2.74779,2.74431,2.74741,7500000.0
2009-11-23 20:07:00,2.74532,2.74864,2.74381,2.74864,5250000.0
2009-11-23 20:08:00,2.74834,2.74889,2.74538,2.74721,5630000.0
2009-11-23 20:09:00,2.74681,2.7495,2.74402,2.7495,8130000.0
2009-11-23 20:10:00,2.74096,2.74766,2.74096,2.74746,5750000.0
2009-11-23 20:11:00,2.74562,2.74831,2.74339,2.74831,7250000.0
2009-11-23 20:12:00,2.74461,2.7487,2.74298,2.7487,8750000.0
2009-11-23 20:13:00,2.74617,2.74893,2.74608,2.74893,6250000.0
2009-11-23 20:14:00,2.74953,2.74972,2.74486,2.74972,8500000.0
2009-11-23 20:15:00,2.74721,2.7483,2.74447,2.74481,7000000.0
2009-11-23 20:16:00,2.7497,2.74988,2.74271,2.74852,8750000.0
2009-11-23 20:17:00,2.7476,2.75043,2.7476,2.74946,8250000.0
2009-11-23 20:18:00,2.74971,2.75126,2.74681,2.75126,8630000.0
2009-11-23 20:19:00,2.75069,2.75137,2.7458,2.75137,6750000.0
2009-11-23 20:20:00,2.74892,2.75077,2.74708,2.74829,5750000.0
2009-11-23 20:21:00,2.74351,2.74899,2.74351,2.74719,8500000.0
2009-11-23 20:22:00,2.74875,2.7493,2.7474,2.74922,9750000.0
2009-11-23 20:23:00,2.74686,2.74973,2.74401,2.74973,8500000.0
2009-11-23 20:24:00,2.74855,2.75008,2.74703,2.75001,12000000.0
2009-11-23 20:25:00,2.74882,2.74888,2.74555,2.74555,5500000.0
2009-11-23 20:26:00,2.74575,2.74965,2.74399,2.74965,9000000.0
2009-11-23 20:27:00,2.75005,2.75005,2.74599,2.74902,6750000.0
2009-11-23 20:28:00,2.74876,2.74876,2.74321,2.74837,8000000.0
2009-11-23 20:29:00,2.74864,2.74864,2.74675,2.74829,6500000.0
2009-11-23 20:30:00,2.74789,2.7495,2.74327,2.74922,8500000.0
2009-11-23 20:31:00,2.74973,2.75009,2.74391,2.74826,7500000.0
2009-11-23 20:32:00,2.7497,2.75041,2.74448,2.75041,8500000.0
2009-11-23 20:33:00,2.74941,2.75036,2.74753,2.75036,5250000.0
2009-11-23 20:34:00,2.75007,2.75007,2.74633,2.74969,6000000.0
2009-11-23 20:35:00,2.75073,2.75123,2.74687,2.74881,7500000.0
2009-11-23 20:36:00,2.74918,2.7497,2.74506,2.74506,8000000.0
2009-11-23 20:37:00,2.74945,2.74945,2.74499,2.74608,7000000.0
2009-11-23 20:38:00,2.7465,2.74957,2.74558,2.74847,7000000.0
2009-11-23 20:39:00,2.74819,2.74908,2.74606,2.74748,7750000.0
2009-11-23 20:40:00,2.74582,2.74997,2.74582,2.74875,7380000.0
2009-11-23 20:41:00,2.75062,2.75062,2.74599,2.74959,10250000.0
2009-11-23 20:42:00,2.74899,2.75126,2.74872,2.75081,6500000.0
2009-11-23 20:43:00,2.74632,2.75079,2.74632,2.74945,5750000.0
2009-11-23 20:44:00,2.7512,2.7512,2.7453,2.75003,11380000.0
2009-11-23 20:45:00,2.75013,2.7503,2.7476,2.74866,9380000.0
2009-11-23 20:46:00,2.74877,2.74947,2.74537,2.74537,8630000.0
2009-11-23 20:47:00,2.74564,2.74951,2.74564,2.74951,6000000.0
2009-11-23 20:48:00,2.74789,2.74973,2.74506,2.74506,9000000.0
2009-11-23 20:49:00,2.744,2.75055,2.744,2.75055,12500000.0
2009-11-23 20:50:00,2.74929,2.75037,2.7474,2.74942,6000000.0
2009-11-23 20:51:00,2.75018,2.75125,2.74781,2.75101,11130000.0
2009-11-23 20:52:00,2.75061,2.75124,2.74821,2.75102,12000000.0
2009-11-23 20:53:00,2.74799,2.75157,2.746,2.75079,8880000.0
2009-11-23 20:54:00,2.74812,2.75208,2.74812,2.75168,8880000.0
2009-11-23 20:55:00,2.74842,2.75148,2.74572,2.74657,10000000.0
2009-11-23 20:56:00,2.74919,2.75091,2.746,2.74954,10250000.0
2009-11-23 20:57:00,2.75223,2.75226,2.74811,2.74811,7380000.0
2009-11-23 20:58:00,2.75265,2.75265,2.74373,2.74373,8000000.0
2009-11-23 20:59:00,2.74891,2.75201,2.74891,2.75137,6750000.0
2009-11-23 21:00:00,2.74805,2.75102,2.74805,2.75051,5250000.0
2009-11-23 21:01:00,2.75169,2.75199,2.75041,2.75115,7500000.0
2009-11-23 21:02:00,2.75144,2.75202,2.74845,2.75013,10250000.0
2009-11-23 21:03:00,2.74833,2.75175,2.74816,2.75175,7000000.0
2009-11-23 21:04:00,2.75185,2.75185,2.74617,2.7507,10750000.0
2009-11-23 21:05:00,2.75219,2.75278,2.74968,2.75278,7500000.0
2009-11-23 21:06:00,2.7522,2.75294,2.74877,2.74877,6130000.0
2009-11-23 21:07:00,2.75127,2.75308,2.75023,2.7514,10750000.0
2009-11-23 21:08:00,2.75223,2.7527,2.7471,2.75006,13130000.0
2009-11-23 21:09:00,2.75246,2.75246,2.7503,2.75184,6750000.0
2009-11-23 21:10:00,2.75246,2.75359,2.74819,2.75359,7880000.0
2009-11-23 21:11:00,2.7538,2.75385,2.75023,2.75347,8500000.0
2009-11-23 21:12:00,2.7523,2.7542,2.75061,2.75162,8250000.0
2009-11-23 21:13:00,2.75496,2.75496,2.75032,2.75164,10010000.0
2009-11-23 21:14:00,2.75312,2.75379,2.74928,2.75323,7880000.0
2009-11-23 21:15:00,2.75228,2.75547,2.75003,2.75297,8500000.0
2009-11-23 21:16:00,2.75416,2.75416,2.75061,2.75195,7250000.0
2009-11-23 21:17:00,2.754,2.75441,2.75127,2.75426,8500000.0
2009-11-23 21:18:00,2.75408,2.75478,2.75028,2.75176,10750000.0
2009-11-23 21:19:00,2.75406,2.75494,2.74928,2.75494,12250000.0
2009-11-23 21:20:00,2.75567,2.75567,2.7482,2.75492,8000000.0
2009-11-23 21:21:00,2.75459,2.75459,2.74986,2.75345,7750000.0
2009-11-23 21:22:00,2.75395,2.75395,2.74941,2.74941,6380000.0
2009-11-23 21:23:00,2.74716,2.75255,2.74716,2.75202,7000000.0
2009-11-23 21:24:00,2.75329,2.75379,2.7495,2.75126,8130000.0
2009-11-23 21:25:00,2.75185,2.75461,2.74892,2.75129,10750000.0
2009-11-23 21:26:00,2.75184,2.75371,2.75055,2.75223,7000000.0
2009-11-23 21:27:00,2.75139,2.75377,2.75045,2.75127,6250000.0
2009-11-23 21:28:00,2.75374,2.75374,2.75183,2.75362,7000000.0
2009-11-23 21:29:00,2.7542,2.75445,2.75144,2.75445,9000000.0
2009-11-23 21:30:00,2.7536,2.75373,2.75146,2.75373,7250000.0
2009-11-23 21:31:00,2.75396,2.75396,2.74734,2.74734,7880000.0
2009-11-23 21:32:00,2.74993,2.75328,2.74928,2.75317,8000000.0
2009-11-23 21:33:00,2.75328,2.75328,2.74626,2.74995,7750000.0
2009-11-23 21:34:00,2.7532,2.7532,2.74855,2.74988,10250000.0
2009-11-23 21:35:00,2.74937,2.75164,2.74613,2.74613,7380000.0
2009-11-23 21:36:00,2.75211,2.75211,2.75014,2.75014,8500000.0
2009-11-23 21:37:00,2.74935,2.75239,2.74626,2.75153,7750000.0
2009-11-23 21:38:00,2.74969,2.75211,2.74969,2.75165,6890000.0
2009-11-23 21:39:00,2.75046,2.75201,2.74779,2.752,5500000.0
2009-11-23 21:40:00,2.75237,2.75291,2.75018,2.75291,10750000.0
2009-11-23 21:41:00,2.7525,2.75346,2.75072,2.75331,15500000.0
2009-11-23 21:42:00,2.74842,2.75351,2.74692,2.75351,9750000.0
2009-11-23 21:43:00,2.75369,2.75369,2.74937,2.74937,5880000.0
2009-11-23 21:44:00,2.75284,2.75284,2.75021,2.75216,5250000.0
2009-11-23 21:45:00,2.7519,2.75253,2.74883,2.75253,8380000.0
2009-11-23 21:46:00,2.74974,2.75221,2.74974,2.75023,7750000.0
2009-11-23 21:47:00,2.75205,2.75205,2.74604,2.75179,6250000.0
2009-11-23 21:48:00,2.75214,2.75214,2.74817,2.75132,6250000.0
2009-11-23 21:49:00,2.75208,2.75208,2.74657,2.74766,10000000.0
2009-11-23 21:50:00,2.75239,2.75325,2.74617,2.75184,10750000.0
2009-11-23 21:51:00,2.74933,2.7519,2.74544,2.7519,10380000.0
2009-11-23 21:52:00,2.74668,2.75124,2.74668,2.74892,7000000.0
2009-11-23 21:53:00,2.74932,2.75125,2.74927,2.75125,8000000.0
2009-11-23 21:54:00,2.75194,2.75218,2.74607,2.74866,15630000.0
2009-11-23 21:55:00,2.75183,2.75184,2.74866,2.75184,14880000.0
2009-11-23 21:56:00,2.75084,2.75183,2.74985,2.75183,12250000.0
2009-11-23 21:57:00,2.7491,2.75179,2.74793,2.75179,12000000.0
2009-11-23 21:58:00,2.74888,2.75214,2.74843,2.75214,6750000.0
2009-11-23 21:59:00,2.74923,2.75286,2.74745,2.74874,17130000.0
2009-11-23 22:00:00,2.74945,2.75193,2.74577,2.75169,16250000.0
2009-11-23 22:01:00,2.75194,2.75194,2.7476,2.7476,8750000.0
2009-11-23 22:02:00,2.75134,2.75186,2.74719,2.75186,13630000.0
2009-11-23 22:03:00,2.75131,2.75209,2.74474,2.75209,6750000.0
2009-11-23 22:04:00,2.75144,2.75144,2.74758,2.74832,17500000.0
2009-11-23 22:05:00,2.74997,2.75105,2.74739,2.75034,9630000.0
2009-11-23 22:06:00,2.75245,2.75266,2.74676,2.75266,10500000.0
2009-11-23 22:07:00,2.75143,2.75167,2.74815,2.75138,8250000.0
2009-11-23 22:08:00,2.75267,2.75267,2.74787,2.74973,16750000.0
2009-11-23 22:09:00,2.75107,2.75148,2.74781,2.74781,6500000.0
2009-11-23 22:10:00,2.74763,2.75215,2.74763,2.75206,13500000.0
2009-11-23 22:11:00,2.75211,2.75264,2.74762,2.75264,11750000.0
2009-11-23 22:12:00,2.75262,2.75381,2.74893,2.74893,10250000.0
2009-11-23 22:13:00,2.75241,2.75289,2.74958,2.7521,13630000.0
2009-11-23 22:14:00,2.7534,2.7534,2.74998,2.75183,9380000.0
2009-11-23 22:15:00,2.75277,2.75277,2.75018,2.75018,8880000.0
2009-11-23 22:16:00,2.75137,2.75206,2.74743,2.75095,10250000.0
2009-11-23 22:17:00,2.75165,2.75278,2.75165,2.75191,6250000.0
2009-11-23 22:18:00,2.7503,2.75209,2.74911,2.75175,6000000.0
2009-11-23 22:19:00,2.75146,2.75146,2.74813,2.74992,9500000.0
2009-11-23 22:20:00,2.75175,2.75175,2.74344,2.74635,10000000.0
2009-11-23 22:21:00,2.74865,2.74872,2.74712,2.74872,6000000.0
2009-11-23 22:22:00,2.74553,2.74917,2.74553,2.74789,5750000.0
2009-11-23 22:23:00,2.74906,2.7497,2.74314,2.74957,7510000.0
2009-11-23 22:24:00,2.7446,2.74895,2.7446,2.74721,6750000.0
2009-11-23 22:25:00,2.74885,2.74941,2.74662,2.74941,7510000.0
2009-11-23 22:26:00,2.74915,2.75086,2.74762,2.7493,8500000.0
2009-11-23 22:27:00,2.74914,2.74963,2.74589,2.74662,6380000.0
2009-11-23 22:28:00,2.74935,2.7503,2.74807,2.74896,5500000.0
2009-11-23 22:29:00,2.74942,2.74942,2.74625,2.74767,11000000.0
2009-11-23 22:30:00,2.75095,2.75095,2.74741,2.74757,7750000.0
2009-11-23 22:31:00,2.74715,2.75008,2.74715,2.75008,9750000.0
2009-11-23 22:32:00,2.75046,2.75046,2.74431,2.74792,7750000.0
2009-11-23 22:33:00,2.75033,2.75141,2.74624,2.75141,12750000.0
2009-11-23 22:34:00,2.75093,2.75093,2.74618,2.74883,7750000.0
2009-11-23 22:35:00,2.74873,2.75085,2.74391,2.75085,8000000.0
2009-11-23 22:36:00,2.75137,2.75137,2.74672,2.7507,12250000.0
2009-11-23 22:37:00,2.75005,2.75223,2.74894,2.75056,7500000.0
2009-11-23 22:38:00,2.75146,2.75167,2.74863,2.7487,11000000.0
2009-11-23 22:39:00,2.75141,2.75141,2.74716,2.75054,12750000.0
2009-11-23 22:40:00,2.74921,2.7504,2.74611,2.74719,9000000.0
2009-11-23 22:41:00,2.7498,2.75043,2.74533,2.75043,7000000.0
2009-11-23 22:42:00,2.75047,2.75047,2.74653,2.74869,6250000.0
2009-11-23 22:43:00,2.74995,2.75091,2.7475,2.74845,10500000.0
2009-11-23 22:44:00,2.74722,2.75111,2.74722,2.74816,11250000.0
2009-11-23 22:45:00,2.75005,2.75005,2.74781,2.74792,7250000.0
2009-11-23 22:46:00,2.7503,2.7503,2.74371,2.75005,9250000.0
2009-11-23 22:47:00,2.75174,2.75174,2.74677,2.74867,5500000.0
2009-11-23 22:48:00,2.75073,2.75073,2.74558,2.74788,7500000.0
2009-11-23 22:49:00,2.7498,2.74994,2.7475,2.74928,6880000.0
2009-11-23 22:50:00,2.74999,2.75076,2.74785,2.75067,10500000.0
2009-11-23 22:51:00,2.7506,2.7507,2.74807,2.74892,7630000.0
2009-11-23 22:52:00,2.75128,2.75128,2.74729,2.74729,7500000.0
2009-11-23 22:53:00,2.75119,2.75119,2.74568,2.75004,7500000.0
2009-11-23 22:54:00,2.74944,2.75045,2.74661,2.75003,8500000.0
2009-11-23 22:55:00,2.75046,2.75118,2.74825,2.74825,7250000.0
2009-11-23 22:56:00,2.75059,2.75187,2.74909,2.75053,9500000.0
2009-11-23 22:57:00,2.75092,2.75202,2.75032,2.75062,9250000.0
2009-11-23 22:58:00,2.75143,2.75143,2.74679,2.74964,9130000.0
2009-11-23 22:59:00,2.75137,2.75137,2.74887,2.75047,7500000.0
2009-11-23 23:00:00,2.7476,2.75088,2.74643,2.74823,7000000.0
2009-11-23 23:01:00,2.75012,2.75145,2.74731,2.74731,8500000.0
2009-11-23 23:02:00,2.74753,2.75134,2.74728,2.74859,7000000.0
2009-11-23 23:03:00,2.74849,2.75139,2.74741,2.75014,9250000.0
2009-11-23 23:04:00,2.75049,2.75049,2.74634,2.74994,6250000.0
2009-11-23 23:05:00,2.75111,2.75183,2.74711,2.74867,8500000.0
2009-11-23 23:06:00,2.75018,2.75018,2.74442,2.74742,8000000.0
2009-11-23 23:07:00,2.75075,2.75121,2.74708,2.75121,7750000.0
2009-11-23 23:08:00,2.75194,2.75194,2.74762,2.74969,6750000.0
2009-11-23 23:09:00,2.74928,2.75126,2.74633,2.75098,8000000.0
2009-11-23 23:10:00,2.74984,2.75041,2.74534,2.7464,6750000.0
2009-11-23 23:11:00,2.75098,2.75098,2.74865,2.75006,7750000.0
2009-11-23 23:12:00,2.75047,2.75134,2.74855,2.75095,9500000.0
2009-11-23 23:13:00,2.75088,2.75106,2.74777,2.74777,10250000.0
2009-11-23 23:14:00,2.75073,2.75073,2.74867,2.75061,8000000.0
2009-11-23 23:15:00,2.75051,2.75098,2.74721,2.75098,7380000.0
2009-11-23 23:16:00,2.75151,2.75151,2.74981,2.75129,7000000.0
2009-11-23 23:17:00,2.75102,2.7512,2.74879,2.75117,13000000.0
2009-11-23 23:18:00,2.7498,2.75146,2.74701,2.74701,6750000.0
2009-11-23 23:19:00,2.75093,2.75093,2.74865,2.74937,7500000.0
2009-11-23 23:20:00,2.75047,2.75186,2.74906,2.75123,8500000.0
2009-11-23 23:21:00,2.75095,2.75101,2.74818,2.75101,7750000.0
2009-11-23 23:22:00,2.75078,2.75109,2.75011,2.7507,5750000.0
2009-11-23 23:23:00,2.75112,2.75112,2.74618,2.75013,8000000.0
2009-11-23 23:24:00,2.7467,2.75177,2.7467,2.75177,5880000.0
2009-11-23 23:25:00,2.7488,2.75137,2.74704,2.74704,6250000.0
2009-11-23 23:26:00,2.75139,2.75151,2.74977,2.75142,9000000.0
2009-11-23 23:27:00,2.75157,2.75218,2.75004,2.75218,9500000.0
2009-11-23 23:28:00,2.75208,2.75273,2.74706,2.75059,8000000.0
2009-11-23 23:29:00,2.75242,2.75251,2.74889,2.75228,7000000.0
2009-11-23 23:30:00,2.7525,2.75326,2.75056,2.75289,9630000.0
2009-11-23 23:31:00,2.75285,2.75342,2.74907,2.75265,10500000.0
2009-11-23 23:32:00,2.75284,2.7529,2.7512,2.75212,7500000.0
2009-11-23 23:33:00,2.75267,2.75289,2.75063,2.75148,9250000.0
2009-11-23 23:34:00,2.75208,2.75215,2.74956,2.75199,10000000.0
2009-11-23 23:35:00,2.75237,2.75249,2.75062,2.75249,9250000.0
2009-11-23 23:36:00,2.75088,2.75168,2.74781,2.75164,9250000.0
2009-11-23 23:37:00,2.75182,2.7519,2.75055,2.75055,7250000.0
2009-11-23 23:38:00,2.75183,2.75183,2.75013,2.75042,5250000.0
2009-11-23 23:39:00,2.75158,2.75189,2.74781,2.75088,8130000.0
2009-11-23 23:40:00,2.75133,2.75184,2.7481,2.75138,8500000.0
2009-11-23 23:41:00,2.75188,2.75188,2.74956,2.75051,8500000.0
2009-11-23 23:42:00,2.75202,2.75282,2.75093,2.75282,8380000.0
2009-11-23 23:43:00,2.75105,2.75148,2.75084,2.75136,7500000.0
2009-11-23 23:44:00,2.74863,2.75266,2.74863,2.75165,6000000.0
2009-11-23 23:45:00,2.75132,2.75141,2.74745,2.75141,7500000.0
2009-11-23 23:46:00,2.74907,2.75128,2.7474,2.7509,5500000.0
2009-11-23 23:47:00,2.7496,2.75216,2.7496,2.75021,5250000.0
2009-11-23 23:48:00,2.75085,2.75153,2.74786,2.75045,10000000.0
2009-11-23 23:49:00,2.75095,2.75108,2.74753,2.7507,5880000.0
2009-11-23 23:50:00,2.75075,2.75175,2.75046,2.75161,8500000.0
2009-11-23 23:51:00,2.7507,2.75105,2.74759,2.74759,9750000.0
2009-11-23 23:52:00,2.75149,2.75149,2.74815,2.74817,8130000.0
2009-11-23 23:53:00,2.74815,2.75285,2.74815,2.7511,9000000.0
2009-11-23 23:54:00,2.75115,2.7516,2.74762,2.7492,6630000.0
2009-11-23 23:55:00,2.75195,2.75195,2.74828,2.75151,6380000.0
2009-11-23 23:56:00,2.75037,2.75136,2.74685,2.75054,8250000.0
2009-11-23 23:57:00,2.74701,2.75207,2.74701,2.75147,7000000.0
2009-11-23 23:58:00,2.75155,2.75179,2.74842,2.7513,10250000.0
2009-11-23 23:59:00,2.75156,2.75211,2.74816,2.75085,8000000.0
2009-11-24 00:00:00,2.7486,2.75369,2.7486,2.75113,8380000.0
2009-11-24 00:01:00,2.75017,2.75137,2.74918,2.75051,11500000.0
2009-11-24 00:02:00,2.7508,2.75156,2.74926,2.75123,8880000.0
2009-11-24 00:03:00,2.75085,2.75192,2.75085,2.75159,9000000.0
2009-11-24 00:04:00,2.75098,2.75176,2.75,2.75105,5630000.0
2009-11-24 00:05:00,2.75143,2.75151,2.74746,2.74968,7500000.0
2009-11-24 00:06:00,2.74733,2.75164,2.74733,2.75021,6380000.0
2009-11-24 00:07:00,2.75027,2.75028,2.74634,2.75002,9130000.0
2009-11-24 00:08:00,2.74917,2.75085,2.74846,2.74976,10500000.0
2009-11-24 00:09:00,2.74955,2.75024,2.7495,2.74985,7500000.0
2009-11-24 00:10:00,2.75058,2.75058,2.74769,2.74942,9000000.0
2009-11-24 00:11:00,2.74903,2.7504,2.74536,2.74974,8500000.0
2009-11-24 00:12:00,2.74926,2.74926,2.74738,2.74892,8500000.0
2009-11-24 00:13:00,2.75049,2.75049,2.74905,2.74993,6000000.0
2009-11-24 00:14:00,2.75003,2.7512,2.74878,2.75027,12260000.0
2009-11-24 00:15:00,2.75038,2.75055,2.74747,2.74985,5500000.0
2009-11-24 00:16:00,2.75023,2.75093,2.74755,2.74934,7750000.0
2009-11-24 00:17:00,2.75048,2.75077,2.74794,2.74925,13250000.0
2009-11-24 00:18:00,2.75067,2.75132,2.74709,2.75018,6630000.0
2009-11-24 00:19:00,2.75043,2.75074,2.74833,2.75036,7000000.0
2009-11-24 00:20:00,2.75054,2.75106,2.74831,2.75106,13000000.0
2009-11-24 00:21:00,2.74529,2.75106,2.74529,2.75019,8750000.0
2009-11-24 00:22:00,2.75083,2.75083,2.74853,2.74853,5250000.0
2009-11-24 00:23:00,2.75068,2.75154,2.74693,2.75154,8500000.0
2009-11-24 00:24:00,2.75022,2.75022,2.74596,2.74761,7000000.0
2009-11-24 00:25:00,2.74814,2.75049,2.7455,2.74592,9750000.0
2009-11-24 00:26:00,2.75008,2.75029,2.74749,2.74921,10750000.0
2009-11-24 00:27:00,2.74997,2.75036,2.74559,2.74939,7750000.0
2009-11-24 00:28:00,2.75012,2.75044,2.74688,2.75044,8500000.0
2009-11-24 00:29:00,2.74998,2.7514,2.74642,2.74642,7500000.0
2009-11-24 00:30:00,2.74967,2.74977,2.74611,2.74977,8250000.0
2009-11-24 00:31:00,2.74757,2.75162,2.74757,2.74862,10750000.0
2009-11-24 00:32:00,2.75074,2.75167,2.74676,2.74676,8250000.0
2009-11-24 00:33:00,2.75122,2.7514,2.7474,2.7514,7880000.0
2009-11-24 00:34:00,2.7519,2.7519,2.74788,2.75029,5500000.0
2009-11-24 00:35:00,2.7509,2.75159,2.74846,2.75016,14000000.0
2009-11-24 00:36:00,2.75131,2.75137,2.74998,2.75137,6250000.0
2009-11-24 00:37:00,2.75126,2.75185,2.74768,2.75091,6500000.0
2009-11-24 00:38:00,2.75084,2.75147,2.74598,2.74658,10750000.0
2009-11-24 00:39:00,2.74764,2.75203,2.74764,2.75021,8250000.0
2009-11-24 00:40:00,2.74902,2.75094,2.74897,2.7502,8500000.0
2009-11-24 00:41:00,2.74888,2.75176,2.7481,2.7514,8000000.0
2009-11-24 00:42:00,2.74891,2.75115,2.748,2.748,8130000.0
2009-11-24 00:43:00,2.75228,2.75228,2.74719,2.75131,12000000.0
2009-11-24 00:44:00,2.75098,2.75122,2.74715,2.75122,12000000.0
2009-11-24 00:45:00,2.74865,2.75079,2.7485,2.75044,7000000.0
2009-11-24 00:46:00,2.74997,2.75312,2.74952,2.75169,6500000.0
2009-11-24 00:47:00,2.74952,2.75095,2.74922,2.75095,9500000.0
2009-11-24 00:48:00,2.7501,2.75187,2.74819,2.74819,6250000.0
2009-11-24 00:49:00,2.75202,2.75222,2.74972,2.75185,10500000.0
2009-11-24 00:50:00,2.75102,2.75102,2.74901,2.74972,12000000.0
2009-11-24 00:53:00,2.75046,2.75119,2.74551,2.74827,7500000.0
2009-11-24 00:55:00,2.75004,2.75102,2.74769,2.74863,7250000.0
2009-11-24 00:56:00,2.74682,2.75118,2.74665,2.75116,8000000.0
2009-11-24 00:57:00,2.74666,2.75025,2.74666,2.74884,5250000.0
2009-11-24 00:58:00,2.7507,2.75168,2.74753,2.75,9750000.0
2009-11-24 00:59:00,2.74977,2.75115,2.74778,2.75115,5630000.0
2009-11-24 01:00:00,2.75078,2.75144,2.74859,2.75144,11380000.0
2009-11-24 01:01:00,2.75045,2.75165,2.74902,2.75078,6380000.0
2009-11-24 01:02:00,2.7504,2.7504,2.74663,2.74979,6500000.0
2009-11-24 01:03:00,2.75035,2.75093,2.74702,2.75052,6260000.0
2009-11-24 01:04:00,2.75075,2.75144,2.74645,2.75004,6000000.0
2009-11-24 01:05:00,2.7505,2.75121,2.74839,2.75078,9000000.0
2009-11-24 01:06:00,2.75023,2.75023,2.74513,2.74717,10250000.0
2009-11-24 01:07:00,2.75081,2.75176,2.74789,2.75053,8000000.0
2009-11-24 01:08:00,2.75007,2.75096,2.74747,2.74747,6750000.0
2009-11-24 01:09:00,2.75014,2.75022,2.74508,2.74766,6000000.0
2009-11-24 01:10:00,2.75018,2.75147,2.74698,2.748,7750000.0
2009-11-24 01:11:00,2.74914,2.74997,2.74601,2.74997,9250000.0
2009-11-24 01:12:00,2.74999,2.75079,2.74759,2.75016,10500000.0
2009-11-24 01:13:00,2.7499,2.75038,2.74918,2.74991,5250000.0
2009-11-24 01:14:00,2.75183,2.75183,2.74932,2.75084,11000000.0
2009-11-24 01:15:00,2.75051,2.75051,2.7472,2.74971,10750000.0
2009-11-24 01:16:00,2.74905,2.75037,2.74893,2.7501,5750000.0
2009-11-24 01:17:00,2.75045,2.75069,2.74627,2.75069,5500000.0
2009-11-24 01:18:00,2.74944,2.74954,2.74531,2.7458,6000000.0
2009-11-24 01:19:00,2.74851,2.75141,2.74851,2.75058,9130000.0
2009-11-24 01:20:00,2.75018,2.75036,2.74882,2.74936,9500000.0
2009-11-24 01:21:00,2.75013,2.75082,2.74808,2.74976,5380000.0
2009-11-24 01:22:00,2.74985,2.75069,2.74824,2.75069,6750000.0
2009-11-24 01:23:00,2.74803,2.74922,2.74494,2.74494,7500000.0
2009-11-24 01:24:00,2.74981,2.75092,2.74733,2.75023,7750000.0
2009-11-24 01:25:00,2.74941,2.75111,2.74862,2.7498,6000000.0
2009-11-24 01:26:00,2.74997,2.7507,2.74748,2.74861,9000000.0
2009-11-24 01:27:00,2.74982,2.74996,2.74687,2.74984,5500000.0
2009-11-24 01:28:00,2.75019,2.75116,2.74481,2.74912,18500000.0
2009-11-24 01:29:00,2.75011,2.75011,2.74638,2.74667,5750000.0
2009-11-24 01:30:00,2.7464,2.74939,2.74433,2.74895,9630000.0
2009-11-24 01:31:00,2.74672,2.75024,2.74672,2.74984,19750000.0
2009-11-24 01:32:00,2.74872,2.74872,2.7447,2.74867,6500000.0
2009-11-24 01:33:00,2.75057,2.75057,2.7436,2.74878,21000000.0
2009-11-24 01:34:00,2.7493,2.74934,2.74787,2.74817,5250000.0
2009-11-24 01:35:00,2.74956,2.74973,2.74542,2.74856,7130000.0
2009-11-24 01:36:00,2.74963,2.74982,2.74662,2.74821,12250000.0
2009-11-24 01:37:00,2.74918,2.74918,2.74553,2.74912,8000000.0
2009-11-24 01:38:00,2.74668,2.74978,2.74668,2.74954,8000000.0
2009-11-24 01:39:00,2.75035,2.75165,2.74733,2.75037,8750000.0
2009-11-24 01:40:00,2.74792,2.75021,2.74632,2.74889,8500000.0
2009-11-24 01:41:00,2.74911,2.74964,2.74655,2.74794,7380000.0
2009-11-24 01:42:00,2.74931,2.74975,2.74721,2.74911,10260000.0
2009-11-24 01:43:00,2.74666,2.74977,2.74666,2.74977,5630000.0
2009-11-24 01:44:00,2.74744,2.74988,2.74744,2.74945,8500000.0
2009-11-24 01:45:00,2.7491,2.74978,2.74565,2.74896,5500000.0
2009-11-24 01:46:00,2.74762,2.74998,2.74762,2.74953,8500000.0
2009-11-24 01:47:00,2.74973,2.75011,2.74552,2.74953,5250000.0
2009-11-24 01:48:00,2.74966,2.74966,2.74867,2.74908,9500000.0
2009-11-24 01:49:00,2.75026,2.75052,2.74644,2.74935,6750000.0
2009-11-24 01:50:00,2.74787,2.75098,2.74603,2.75098,6500000.0
2009-11-24 01:51:00,2.74423,2.74942,2.74423,2.74714,6000000.0
2009-11-24 01:52:00,2.74958,2.74991,2.74483,2.74918,5130000.0
2009-11-24 01:53:00,2.74823,2.7499,2.74574,2.7499,14000000.0
2009-11-24 01:54:00,2.74639,2.74978,2.74531,2.74864,6000000.0
2009-11-24 01:55:00,2.75031,2.75133,2.74559,2.75133,7380000.0
2009-11-24 01:56:00,2.7485,2.75104,2.74673,2.75045,9500000.0
2009-11-24 01:57:00,2.75008,2.75159,2.74849,2.74904,9500000.0
2009-11-24 01:58:00,2.75129,2.75129,2.74862,2.74862,6380000.0
2009-11-24 02:01:00,2.75037,2.75129,2.74495,2.74495,6750000.0
2009-11-24 02:02:00,2.7512,2.7512,2.7484,2.75117,7500000.0
2009-11-24 02:03:00,2.75075,2.75126,2.74788,2.75124,8250000.0
2009-11-24 02:04:00,2.74928,2.75099,2.7482,2.7482,5880000.0
2009-11-24 02:05:00,2.75172,2.75199,2.74631,2.75107,9000000.0
2009-11-24 02:06:00,2.75124,2.75179,2.74893,2.75076,8880000.0
2009-11-24 02:07:00,2.75156,2.75289,2.74749,2.75005,5250000.0
2009-11-24 02:08:00,2.75141,2.75388,2.75141,2.75306,8500000.0
2009-11-24 02:09:00,2.74989,2.75416,2.74961,2.75211,18250000.0
2009-11-24 02:10:00,2.74664,2.753,2.74664,2.75286,8750000.0
2009-11-24 02:11:00,2.75337,2.75337,2.74509,2.75056,18250000.0
2009-11-24 02:12:00,2.75359,2.75359,2.74878,2.75317,7000000.0
2009-11-24 02:13:00,2.75188,2.75532,2.7502,2.75228,8750000.0
2009-11-24 02:14:00,2.75396,2.75396,2.75005,2.75005,5500000.0
2009-11-24 02:15:00,2.75343,2.75343,2.74851,2.75024,8250000.0
2009-11-24 02:16:00,2.7483,2.753,2.7483,2.753,9750000.0
2009-11-24 02:17:00,2.75021,2.752,2.74844,2.75177,8250000.0
2009-11-24 02:18:00,2.74785,2.75196,2.74756,2.75172,8000000.0
2009-11-24 02:19:00,2.75128,2.75321,2.74897,2.74938,6500000.0
2009-11-24 02:20:00,2.75391,2.75424,2.74824,2.74824,7000000.0
2009-11-24 02:21:00,2.75171,2.75308,2.74929,2.75308,10750000.0
2009-11-24 02:22:00,2.75173,2.75373,2.75034,2.75373,6750000.0
2009-11-24 02:23:00,2.74956,2.75345,2.74866,2.75317,7750000.0
2009-11-24 02:24:00,2.75178,2.75445,2.75114,2.75136,9750000.0
2009-11-24 02:25:00,2.75241,2.75273,2.74876,2.7523,10000000.0
2009-11-24 02:26:00,2.75333,2.75333,2.74806,2.75073,7000000.0
2009-11-24 02:27:00,2.75167,2.75326,2.75005,2.75203,6750000.0
2009-11-24 02:28:00,2.7524,2.75282,2.74867,2.7521,7500000.0
2009-11-24 02:29:00,2.75295,2.75305,2.751,2.75233,6250000.0
2009-11-24 02:30:00,2.75271,2.75279,2.74614,2.75279,10500000.0
2009-11-24 02:31:00,2.75063,2.75387,2.74862,2.7532,12250000.0
2009-11-24 02:32:00,2.7484,2.7537,2.74815,2.75083,8630000.0
2009-11-24 02:33:00,2.75016,2.75335,2.74941,2.75223,7500000.0
2009-11-24 02:34:00,2.7534,2.75387,2.74963,2.75387,9000000.0
2009-11-24 02:35:00,2.75354,2.75386,2.7516,2.75181,10000000.0
2009-11-24 02:36:00,2.75368,2.75396,2.75224,2.75357,8510000.0
2009-11-24 02:37:00,2.75345,2.75454,2.74856,2.74856,10630000.0
2009-11-24 02:38:00,2.75362,2.75493,2.74954,2.74954,6250000.0
2009-11-24 02:39:00,2.75585,2.75585,2.75053,2.75187,9750000.0
2009-11-24 02:40:00,2.75473,2.75587,2.75099,2.75262,4880000.0
2009-11-24 02:41:00,2.75262,2.75489,2.75247,2.75489,10750000.0
2009-11-24 02:42:00,2.75432,2.75479,2.75011,2.75221,7250000.0
2009-11-24 02:43:00,2.7545,2.7545,2.74786,2.75123,18250000.0
2009-11-24 02:44:00,2.75199,2.75379,2.74969,2.75073,8000000.0
2009-11-24 02:45:00,2.75294,2.75393,2.74939,2.7536,6750000.0
2009-11-24 02:46:00,2.74852,2.75434,2.74852,2.7531,20750000.0
2009-11-24 02:47:00,2.75314,2.75314,2.74613,2.75224,8500000.0
2009-11-24 02:48:00,2.75134,2.75416,2.74655,2.75072,19250000.0
2009-11-24 02:49:00,2.75409,2.75428,2.74693,2.75118,7000000.0
2009-11-24 02:50:00,2.75137,2.75408,2.74925,2.75083,8000000.0
2009-11-24 02:51:00,2.75388,2.75438,2.74867,2.75137,10380000.0
2009-11-24 02:52:00,2.75126,2.75454,2.74974,2.75454,7500000.0
2009-11-24 02:53:00,2.75485,2.75485,2.75177,2.75292,8500000.0
2009-11-24 02:54:00,2.75294,2.75383,2.74869,2.75275,10500000.0
2009-11-24 02:55:00,2.75307,2.75376,2.75148,2.75376,6750000.0
2009-11-24 02:56:00,2.75203,2.75383,2.75196,2.75196,8380000.0
2009-11-24 02:57:00,2.75183,2.75496,2.75019,2.75388,10380000.0
2009-11-24 02:58:00,2.75537,2.75537,2.75077,2.75372,10000000.0
2009-11-24 02:59:00,2.75321,2.75362,2.7474,2.75095,8750000.0
2009-11-24 03:00:00,2.75382,2.75382,2.75047,2.75125,7000000.0
2009-11-24 03:01:00,2.7511,2.75197,2.74889,2.75067,6130000.0
2009-11-24 03:02:00,2.75406,2.75406,2.748,2.75225,9380000.0
2009-11-24 03:03:00,2.7535,2.7535,2.74763,2.7521,13000000.0
2009-11-24 03:04:00,2.75031,2.75201,2.74698,2.75073,13750000.0
2009-11-24 03:05:00,2.75178,2.75326,2.75018,2.75145,10250000.0
2009-11-24 03:06:00,2.75122,2.753,2.74853,2.75221,8750000.0
2009-11-24 03:07:00,2.75237,2.75289,2.75073,2.751,8880000.0
2009-11-24 03:08:00,2.74935,2.75375,2.74905,2.75375,9500000.0
2009-11-24 03:09:00,2.75091,2.75321,2.74871,2.74965,6750000.0
2009-11-24 03:10:00,2.75368,2.75368,2.74837,2.74983,7000000.0
2009-11-24 03:11:00,2.75036,2.75447,2.75036,2.75171,7500000.0
2009-11-24 03:12:00,2.75155,2.75319,2.75089,2.75089,6630000.0
2009-11-24 03:13:00,2.75112,2.75364,2.75112,2.75322,11760000.0
2009-11-24 03:14:00,2.75352,2.75371,2.74867,2.75233,8250000.0
2009-11-24 03:15:00,2.75095,2.75345,2.75057,2.75057,9250000.0
2009-11-24 03:16:00,2.74859,2.75308,2.74859,2.74919,8250000.0
2009-11-24 03:17:00,2.75286,2.75302,2.74971,2.74971,8500000.0
2009-11-24 03:18:00,2.7502,2.75284,2.74817,2.75039,9750000.0
2009-11-24 03:19:00,2.75332,2.75332,2.75034,2.75148,8500000.0
2009-11-24 03:20:00,2.7513,2.75253,2.75081,2.75106,7250000.0
2009-11-24 03:21:00,2.75236,2.75386,2.75099,2.75277,5630000.0
2009-11-24 03:22:00,2.75234,2.75342,2.75137,2.75304,12000000.0
2009-11-24 03:23:00,2.75034,2.75119,2.74808,2.7506,6500000.0
2009-11-24 03:24:00,2.75272,2.75333,2.75134,2.75229,6000000.0
2009-11-24 03:25:00,2.74566,2.75185,2.74566,2.75184,7250000.0
2009-11-24 03:26:00,2.75301,2.7535,2.7483,2.75102,18510000.0
2009-11-24 03:27:00,2.75217,2.75217,2.74749,2.75057,5750000.0
2009-11-24 03:28:00,2.75236,2.75354,2.75173,2.75286,10750000.0
2009-11-24 03:29:00,2.75374,2.75374,2.75038,2.75234,13000000.0
2009-11-24 03:30:00,2.75329,2.75329,2.7474,2.75067,8500000.0
2009-11-24 03:31:00,2.75411,2.75483,2.74863,2.75419,20000000.0
2009-11-24 03:32:00,2.75284,2.75322,2.74903,2.75322,5500000.0
2009-11-24 03:33:00,2.75284,2.75311,2.75056,2.75247,9380000.0
2009-11-24 03:34:00,2.75127,2.75409,2.74982,2.75053,9250000.0
2009-11-24 03:35:00,2.75276,2.75397,2.74969,2.75251,9250000.0
2009-11-24 03:36:00,2.74901,2.75371,2.74901,2.75156,10630000.0
2009-11-24 03:37:00,2.7545,2.7545,2.74922,2.75334,11000000.0
2009-11-24 03:38:00,2.75209,2.75403,2.74983,2.75276,8750000.0
2009-11-24 03:39:00,2.75328,2.75412,2.75161,2.75161,11250000.0
2009-11-24 03:40:00,2.75352,2.75488,2.75133,2.75229,8750000.0
2009-11-24 03:41:00,2.75314,2.75407,2.75051,2.75345,10000000.0
2009-11-24 03:42:00,2.75236,2.75495,2.75149,2.75217,9000000.0
2009-11-24 03:43:00,2.74796,2.75335,2.74796,2.75244,7750000.0
2009-11-24 03:44:00,2.75195,2.75412,2.75053,2.75121,9250000.0
2009-11-24 03:45:00,2.75106,2.7535,2.74797,2.75089,11880000.0
2009-11-24 03:46:00,2.75157,2.75274,2.75142,2.7524,7750000.0
2009-11-24 03:47:00,2.75326,2.75406,2.74921,2.75339,15010000.0
2009-11-24 03:48:00,2.75291,2.75421,2.75038,2.75421,7250000.0
2009-11-24 03:49:00,2.75322,2.75355,2.75041,2.75111,6380000.0
2009-11-24 03:50:00,2.75204,2.75329,2.75112,2.75262,8000000.0
2009-11-24 03:51:00,2.75097,2.75157,2.75087,2.75157,8500000.0
2009-11-24 03:52:00,2.75162,2.75404,2.75041,2.75404,10250000.0
2009-11-24 03:53:00,2.75208,2.75392,2.74926,2.75392,9250000.0
2009-11-24 03:54:00,2.75352,2.75432,2.75202,2.75404,12750000.0
2009-11-24 03:55:00,2.75254,2.75518,2.75079,2.75079,5500000.0
2009-11-24 03:56:00,2.75474,2.75491,2.75118,2.75118,9250000.0
2009-11-24 03:57:00,2.74969,2.75473,2.74969,2.75444,14250000.0
2009-11-24 03:58:00,2.75506,2.75506,2.74904,2.74904,6000000.0
2009-11-24 03:59:00,2.75425,2.75425,2.7479,2.74954,6750000.0
2009-11-24 04:00:00,2.75475,2.75475,2.75147,2.75409,8750000.0
2009-11-24 04:01:00,2.75577,2.75577,2.74979,2.7539,7000000.0
2009-11-24 04:02:00,2.75387,2.7539,2.75054,2.75307,8500000.0
2009-11-24 04:03:00,2.75452,2.75521,2.74952,2.75299,7500000.0
2009-11-24 04:04:00,2.75453,2.7547,2.75171,2.75336,10750000.0
2009-11-24 04:05:00,2.75341,2.75366,2.75173,2.75353,7630000.0
2009-11-24 04:06:00,2.75463,2.75463,2.75098,2.75098,9250000.0
2009-11-24 04:07:00,2.75153,2.75382,2.75066,2.75166,6750000.0
2009-11-24 04:08:00,2.75375,2.75375,2.75051,2.75355,5250000.0
2009-11-24 04:09:00,2.75048,2.75376,2.74909,2.75376,8250000.0
2009-11-24 04:10:00,2.75277,2.75277,2.75017,2.75248,6130000.0
2009-11-24 04:11:00,2.75315,2.75315,2.74868,2.74994,8500000.0
2009-11-24 04:12:00,2.75083,2.75171,2.75004,2.7507,6250000.0
2009-11-24 04:13:00,2.74899,2.75306,2.74899,2.75263,6750000.0
2009-11-24 04:14:00,2.75278,2.75278,2.74769,2.74857,8250000.0
2009-11-24 04:15:00,2.75435,2.75435,2.7479,2.75273,6750000.0
2009-11-24 04:16:00,2.75086,2.75329,2.74837,2.75293,7500000.0
2009-11-24 04:17:00,2.7526,2.75377,2.7496,2.75179,6380000.0
2009-11-24 04:18:00,2.75138,2.75487,2.75138,2.75487,5380000.0
2009-11-24 04:19:00,2.75305,2.75305,2.74884,2.74884,6750000.0
2009-11-24 04:20:00,2.75357,2.75387,2.75014,2.75014,7000000.0
2009-11-24 04:21:00,2.75067,2.75389,2.75023,2.75389,7750000.0
2009-11-24 04:22:00,2.74888,2.75298,2.74741,2.75065,6250000.0
2009-11-24 04:23:00,2.75412,2.75412,2.74917,2.75086,7750000.0
2009-11-24 04:24:00,2.74951,2.75352,2.74906,2.74906,9750000.0
2009-11-24 04:25:00,2.75237,2.75258,2.74996,2.74996,8750000.0
2009-11-24 04:26:00,2.74739,2.75236,2.74592,2.75073,6250000.0
2009-11-24 04:27:00,2.75304,2.75304,2.74987,2.74987,6380000.0
2009-11-24 04:28:00,2.74966,2.75255,2.748,2.75255,7000000.0
2009-11-24 04:29:00,2.75231,2.75231,2.74765,2.75022,8000000.0
2009-11-24 04:30:00,2.75212,2.75212,2.74671,2.75052,6250000.0
2009-11-24 04:31:00,2.75186,2.75263,2.74879,2.7522,12750000.0
2009-11-24 04:32:00,2.7532,2.7532,2.749,2.74995,11500000.0
2009-11-24 04:33:00,2.7503,2.75216,2.74809,2.75216,8000000.0
2009-11-24 04:34:00,2.75003,2.75239,2.75003,2.7518,13750000.0
2009-11-24 04:35:00,2.74877,2.75054,2.74877,2.75033,7500000.0
2009-11-24 04:36:00,2.74872,2.75087,2.74555,2.75013,9250000.0
2009-11-24 04:37:00,2.75182,2.75183,2.74736,2.75181,9630000.0
2009-11-24 04:38:00,2.75156,2.75246,2.74915,2.74975,7000000.0
2009-11-24 04:39:00,2.75208,2.75366,2.74958,2.753,8750000.0
2009-11-24 04:40:00,2.75023,2.75248,2.74929,2.74929,7630000.0
2009-11-24 04:41:00,2.75003,2.75334,2.75003,2.75157,5500000.0
2009-11-24 04:42:00,2.75027,2.75312,2.74768,2.75312,6000000.0
2009-11-24 04:43:00,2.7485,2.75204,2.74717,2.75128,7500000.0
2009-11-24 04:44:00,2.75272,2.75283,2.75136,2.75283,8500000.0
2009-11-24 04:45:00,2.75328,2.75328,2.74784,2.75075,8500000.0
2009-11-24 04:46:00,2.7512,2.75433,2.7496,2.75271,7000000.0
2009-11-24 04:47:00,2.74858,2.75342,2.74799,2.74799,10880000.0
2009-11-24 04:48:00,2.75356,2.75356,2.7487,2.753,10000000.0
2009-11-24 04:49:00,2.75087,2.75388,2.7502,2.75388,10000000.0
2009-11-24 04:50:00,2.74828,2.75341,2.74828,2.75341,9250000.0
2009-11-24 04:51:00,2.75381,2.75516,2.75119,2.75173,11750000.0
2009-11-24 04:52:00,2.75355,2.75355,2.74676,2.74841,6250000.0
2009-11-24 04:53:00,2.7538,2.7538,2.74922,2.7509,5880000.0
2009-11-24 04:54:00,2.75004,2.75423,2.74862,2.75423,7500000.0
2009-11-24 04:55:00,2.754,2.754,2.74883,2.75091,7500000.0
2009-11-24 04:56:00,2.75367,2.75433,2.75149,2.75433,9000000.0
2009-11-24 04:57:00,2.75207,2.75398,2.75184,2.75185,5250000.0
2009-11-24 04:58:00,2.75396,2.75396,2.74923,2.75346,5750000.0
2009-11-24 04:59:00,2.7544,2.75496,2.75032,2.754,7750000.0
2009-11-24 05:00:00,2.75356,2.75356,2.75083,2.7515,7630000.0
2009-11-24 05:01:00,2.75541,2.75603,2.75102,2.75102,8500000.0
2009-11-24 05:02:00,2.7536,2.75394,2.75192,2.75192,7630000.0
2009-11-24 05:03:00,2.75,2.7542,2.75,2.7542,7000000.0
2009-11-24 05:04:00,2.7547,2.75506,2.75019,2.75409,11000000.0
2009-11-24 05:05:00,2.75446,2.75484,2.7505,2.7505,8000000.0
2009-11-24 05:06:00,2.75328,2.7546,2.74897,2.75258,8500000.0
2009-11-24 05:07:00,2.75353,2.75353,2.74729,2.75348,7250000.0
2009-11-24 05:08:00,2.75172,2.75305,2.74979,2.75267,7130000.0
2009-11-24 05:09:00,2.75393,2.75393,2.7496,2.75319,6500000.0
2009-11-24 05:10:00,2.75347,2.75373,2.74731,2.75373,6880000.0
2009-11-24 05:11:00,2.74947,2.75358,2.74947,2.75099,5500000.0
2009-11-24 05:12:00,2.74935,2.75379,2.74935,2.75312,8750000.0
2009-11-24 05:13:00,2.75415,2.755,2.75137,2.75137,8380000.0
2009-11-24 05:14:00,2.75416,2.75416,2.75172,2.75338,6500000.0
2009-11-24 05:15:00,2.75107,2.7543,2.75101,2.7543,7750000.0
2009-11-24 05:16:00,2.75139,2.75393,2.74906,2.75391,10000000.0
2009-11-24 05:17:00,2.75454,2.75476,2.75235,2.75461,7750000.0
2009-11-24 05:18:00,2.75139,2.75566,2.75139,2.75226,10750000.0
2009-11-24 05:19:00,2.755,2.755,2.75095,2.75371,6630000.0
2009-11-24 05:20:00,2.75267,2.75471,2.75229,2.75447,6250000.0
2009-11-24 05:21:00,2.75564,2.75564,2.75131,2.75393,6250000.0
2009-11-24 05:22:00,2.75416,2.75476,2.75131,2.75131,8250000.0
2009-11-24 05:23:00,2.75471,2.75554,2.75257,2.75273,5500000.0
2009-11-24 05:24:00,2.75495,2.75495,2.7516,2.75206,10500000.0
2009-11-24 05:25:00,2.75541,2.75541,2.75016,2.75442,9380000.0
2009-11-24 05:26:00,2.75441,2.75441,2.7523,2.7523,6250000.0
2009-11-24 05:27:00,2.75469,2.75469,2.74853,2.75467,7000000.0
2009-11-24 05:28:00,2.75214,2.75452,2.75214,2.75441,6500000.0
2009-11-24 05:29:00,2.75402,2.75494,2.75002,2.75211,9250000.0
2009-11-24 05:30:00,2.75233,2.75417,2.75168,2.75305,8500000.0
2009-11-24 05:31:00,2.75354,2.75503,2.74984,2.75471,12250000.0
2009-11-24 05:32:00,2.75576,2.75582,2.75024,2.75475,6500000.0
2009-11-24 05:33:00,2.75395,2.75452,2.75058,2.75284,7500000.0
2009-11-24 05:34:00,2.75402,2.75622,2.75091,2.75616,11500000.0
2009-11-24 05:35:00,2.75485,2.75485,2.753,2.75342,8750000.0
2009-11-24 05:36:00,2.75342,2.75547,2.75184,2.75547,8250000.0
2009-11-24 05:37:00,2.75414,2.75597,2.75263,2.75309,6250000.0
2009-11-24 05:38:00,2.75592,2.75594,2.75287,2.755,10500000.0
2009-11-24 05:39:00,2.75524,2.75524,2.75208,2.75208,7250000.0
2009-11-24 05:40:00,2.75296,2.75574,2.75139,2.75139,8000000.0
2009-11-24 05:41:00,2.75448,2.75539,2.75016,2.75539,6250000.0
2009-11-24 05:42:00,2.75408,2.75408,2.74926,2.74926,7750000.0
2009-11-24 05:43:00,2.75553,2.75553,2.75044,2.75263,9250000.0
2009-11-24 05:44:00,2.754,2.75485,2.74976,2.75296,8500000.0
2009-11-24 05:45:00,2.75412,2.75412,2.75235,2.75235,6750000.0
2009-11-24 05:46:00,2.75523,2.75523,2.75235,2.75438,9000000.0
2009-11-24 05:47:00,2.75178,2.75528,2.74905,2.75528,8000000.0
2009-11-24 05:48:00,2.75211,2.75375,2.74939,2.75241,6000000.0
2009-11-24 05:49:00,2.74941,2.75273,2.74941,2.75012,6500000.0
2009-11-24 05:50:00,2.75515,2.75515,2.74909,2.74909,6750000.0
2009-11-24 05:51:00,2.75501,2.75501,2.7514,2.75264,8250000.0
2009-11-24 05:52:00,2.75236,2.75436,2.75125,2.75125,13750000.0
2009-11-24 05:53:00,2.75274,2.75516,2.74966,2.75465,5500000.0
2009-11-24 05:54:00,2.75229,2.75424,2.75201,2.75424,6630000.0
2009-11-24 05:55:00,2.75431,2.75506,2.74962,2.74962,10500000.0
2009-11-24 05:56:00,2.75282,2.75434,2.75095,2.75434,6250000.0
2009-11-24 05:57:00,2.75479,2.75528,2.75051,2.75528,11250000.0
2009-11-24 05:58:00,2.75445,2.75445,2.75117,2.75164,6500000.0
2009-11-24 05:59:00,2.75247,2.75365,2.75031,2.75242,11000000.0
2009-11-24 06:00:00,2.75504,2.75516,2.75097,2.75204,13000000.0
2009-11-24 06:01:00,2.75235,2.75468,2.74825,2.75413,9630000.0
2009-11-24 06:02:00,2.75345,2.75438,2.75225,2.75413,9250000.0
2009-11-24 06:03:00,2.75321,2.75519,2.75102,2.75431,5250000.0
2009-11-24 06:04:00,2.74831,2.75396,2.74831,2.75341,9000000.0
2009-11-24 06:05:00,2.7549,2.75506,2.74952,2.74952,13500000.0
2009-11-24 06:06:00,2.75169,2.75476,2.75167,2.75252,6880000.0
2009-11-24 06:07:00,2.75393,2.75482,2.74994,2.75482,11000000.0
2009-11-24 06:08:00,2.75526,2.75546,2.74984,2.75397,6750000.0
2009-11-24 06:09:00,2.7507,2.75444,2.7507,2.75428,5750000.0
2009-11-24 06:10:00,2.75432,2.75432,2.7516,2.7516,7000000.0
2009-11-24 06:11:00,2.75323,2.75376,2.75003,2.75212,8750000.0
2009-11-24 06:12:00,2.74942,2.75316,2.74783,2.74783,9000000.0
2009-11-24 06:13:00,2.75305,2.75359,2.75091,2.75091,9500000.0
2009-11-24 06:14:00,2.75379,2.75418,2.75194,2.7535,5500000.0
2009-11-24 06:15:00,2.74773,2.75369,2.74773,2.75259,6000000.0
2009-11-24 06:16:00,2.75299,2.75302,2.75141,2.75141,7750000.0
2009-11-24 06:17:00,2.75301,2.75327,2.75093,2.75129,10500000.0
2009-11-24 06:18:00,2.75305,2.75382,2.75007,2.75114,8000000.0
2009-11-24 06:19:00,2.74917,2.75291,2.74917,2.75191,8500000.0
2009-11-24 06:20:00,2.75293,2.7533,2.75003,2.75307,8250000.0
2009-11-24 06:21:00,2.75271,2.75381,2.75093,2.75356,7500000.0
2009-11-24 06:22:00,2.75349,2.75349,2.74769,2.75246,7750000.0
2009-11-24 06:23:00,2.75278,2.75278,2.74601,2.74983,7000000.0
2009-11-24 06:24:00,2.75184,2.75291,2.75169,2.75278,5500000.0
2009-11-24 06:25:00,2.75159,2.75366,2.75159,2.75198,10000000.0
2009-11-24 06:26:00,2.7528,2.7528,2.74692,2.75266,9750000.0
2009-11-24 06:27:00,2.75326,2.75326,2.74756,2.74756,6880000.0
2009-11-24 06:28:00,2.7528,2.75365,2.74962,2.7526,5880000.0
2009-11-24 06:29:00,2.75338,2.7535,2.74959,2.75174,6000000.0
2009-11-24 06:30:00,2.75393,2.75446,2.74892,2.74892,5750000.0
2009-11-24 06:31:00,2.75316,2.754,2.75218,2.75268,6130000.0
2009-11-24 06:32:00,2.75298,2.75387,2.75001,2.75387,9000000.0
2009-11-24 06:33:00,2.75326,2.75421,2.75052,2.75421,5380000.0
2009-11-24 06:34:00,2.75266,2.75288,2.74953,2.74996,4510000.0
2009-11-24 06:35:00,2.75393,2.75474,2.7519,2.75362,7130000.0
2009-11-24 06:36:00,2.75371,2.75451,2.75169,2.7519,11500000.0
2009-11-24 06:37:00,2.75388,2.75388,2.74745,2.75266,11000000.0
2009-11-24 06:38:00,2.751,2.75464,2.75032,2.75464,6500000.0
2009-11-24 06:39:00,2.74988,2.7544,2.74988,2.75176,5250000.0
2009-11-24 06:40:00,2.75442,2.75442,2.74968,2.75378,10000000.0
2009-11-24 06:41:00,2.75406,2.75413,2.75066,2.75205,6000000.0
2009-11-24 06:42:00,2.75388,2.75388,2.74663,2.75188,9750000.0
2009-11-24 06:43:00,2.7527,2.75444,2.74747,2.75392,7500000.0
2009-11-24 06:44:00,2.75199,2.75402,2.75199,2.75376,7000000.0
2009-11-24 06:45:00,2.75116,2.75363,2.74774,2.75316,7000000.0
2009-11-24 06:46:00,2.75423,2.75423,2.74789,2.74789,11500000.0
2009-11-24 06:47:00,2.75278,2.75428,2.74951,2.75051,6000000.0
2009-11-24 06:48:00,2.75141,2.75291,2.75133,2.75261,8750000.0
2009-11-24 06:49:00,2.75278,2.75295,2.7485,2.75295,7380000.0
2009-11-24 06:50:00,2.7517,2.75296,2.74911,2.75222,8750000.0
2009-11-24 06:51:00,2.75084,2.75335,2.74926,2.75332,13000000.0
2009-11-24 06:52:00,2.75043,2.75311,2.7497,2.75252,6500000.0
2009-11-24 06:53:00,2.75244,2.75244,2.74684,2.75009,7000000.0
2009-11-24 06:54:00,2.75306,2.75306,2.74755,2.75225,7000000.0
2009-11-24 06:55:00,2.75132,2.7525,2.7478,2.75179,10000000.0
2009-11-24 06:56:00,2.75095,2.75372,2.74899,2.75372,5750000.0
2009-11-24 06:57:00,2.75237,2.75239,2.74609,2.75191,8500000.0
2009-11-24 06:58:00,2.74606,2.75122,2.74606,2.75019,9750000.0
2009-11-24 06:59:00,2.75247,2.75271,2.74747,2.7503,7630000.0
2009-11-24 07:00:00,2.75176,2.75176,2.74825,2.74825,6000000.0
2009-11-24 07:01:00,2.75251,2.75274,2.74646,2.74646,8250000.0
2009-11-24 07:02:00,2.75053,2.75192,2.75043,2.75043,10130000.0
2009-11-24 07:03:00,2.75253,2.75313,2.74974,2.75077,7750000.0
2009-11-24 07:04:00,2.75143,2.75305,2.75143,2.75285,11750000.0
2009-11-24 07:05:00,2.75331,2.75368,2.75165,2.7526,6250000.0
2009-11-24 07:06:00,2.75325,2.75353,2.74964,2.75187,5500000.0
2009-11-24 07:07:00,2.75229,2.7533,2.75115,2.75267,7130000.0
2009-11-24 07:08:00,2.75054,2.75265,2.75013,2.75233,9880000.0
2009-11-24 07:09:00,2.75284,2.75284,2.74946,2.75162,5250000.0
2009-11-24 07:10:00,2.7507,2.752,2.7507,2.75112,6750000.0
2009-11-24 07:11:00,2.75254,2.75263,2.74828,2.75175,8130000.0
2009-11-24 07:12:00,2.75232,2.75269,2.74834,2.7517,11000000.0
2009-11-24 07:13:00,2.75097,2.75208,2.74793,2.7491,8750000.0
2009-11-24 07:14:00,2.74699,2.75142,2.74634,2.75112,6250000.0
2009-11-24 07:15:00,2.75001,2.75162,2.74826,2.75124,11000000.0
2009-11-24 07:16:00,2.75198,2.75203,2.74908,2.7506,11250000.0
2009-11-24 07:17:00,2.74989,2.75143,2.74858,2.74858,10500000.0
2009-11-24 07:18:00,2.75204,2.75239,2.7443,2.7443,5500000.0
2009-11-24 07:19:00,2.75262,2.75317,2.74913,2.75072,5500000.0
2009-11-24 07:20:00,2.74975,2.75158,2.74813,2.75158,5500000.0
2009-11-24 07:21:00,2.75132,2.75144,2.7471,2.7501,6000000.0
2009-11-24 07:22:00,2.75016,2.75281,2.75016,2.75156,7250000.0
2009-11-24 07:23:00,2.74818,2.75228,2.74627,2.75015,9500000.0
2009-11-24 07:24:00,2.75314,2.75314,2.7477,2.75189,8000000.0
2009-11-24 07:25:00,2.75185,2.75223,2.75078,2.75185,8250000.0
2009-11-24 07:26:00,2.7523,2.7523,2.75034,2.75141,6000000.0
2009-11-24 07:27:00,2.7487,2.7526,2.74784,2.74962,6750000.0
2009-11-24 07:28:00,2.75227,2.75244,2.7463,2.75137,12000000.0
2009-11-24 07:29:00,2.75023,2.75221,2.74974,2.74974,6500000.0
2009-11-24 07:30:00,2.75129,2.75159,2.74818,2.75159,10750000.0
2009-11-24 07:31:00,2.75118,2.75216,2.75031,2.75137,9250000.0
2009-11-24 07:32:00,2.75236,2.75236,2.74713,2.75195,7000000.0
2009-11-24 07:33:00,2.75312,2.75312,2.7485,2.7485,6250000.0
2009-11-24 07:34:00,2.75143,2.75149,2.74865,2.75103,10380000.0
2009-11-24 07:35:00,2.75096,2.75148,2.74669,2.74874,8750000.0
2009-11-24 07:36:00,2.7512,2.75177,2.74731,2.75134,9250000.0
2009-11-24 07:37:00,2.75055,2.75319,2.74935,2.74935,7750000.0
2009-11-24 07:38:00,2.75399,2.75399,2.74844,2.75139,7750000.0
2009-11-24 07:39:00,2.75333,2.755,2.75201,2.755,9000000.0
2009-11-24 07:40:00,2.75209,2.75421,2.74989,2.75268,6250000.0
2009-11-24 07:41:00,2.75379,2.75544,2.74949,2.75382,12250000.0
2009-11-24 07:42:00,2.75263,2.75412,2.75201,2.75412,11250000.0
2009-11-24 07:43:00,2.7531,2.7552,2.74943,2.75397,12250000.0
2009-11-24 07:44:00,2.75429,2.7547,2.75116,2.75192,10500000.0
2009-11-24 07:45:00,2.75438,2.75549,2.74989,2.75319,10500000.0
2009-11-24 07:46:00,2.75569,2.75583,2.751,2.75583,7750000.0
2009-11-24 07:47:00,2.75484,2.75671,2.75402,2.75402,6250000.0
2009-11-24 07:48:00,2.75725,2.75767,2.7522,2.75431,11750000.0
2009-11-24 07:49:00,2.75347,2.7549,2.7517,2.75478,5750000.0
2009-11-24 07:50:00,2.75606,2.75606,2.75055,2.75413,5750000.0
2009-11-24 07:51:00,2.7526,2.75641,2.752,2.75641,6250000.0
2009-11-24 07:52:00,2.75426,2.75599,2.75269,2.75406,8250000.0
2009-11-24 07:53:00,2.75618,2.7569,2.75439,2.7569,9500000.0
2009-11-24 07:54:00,2.75644,2.75687,2.75433,2.75433,6250000.0
2009-11-24 07:55:00,2.75662,2.75662,2.75252,2.75562,8500000.0
2009-11-24 07:56:00,2.75442,2.75706,2.75158,2.75411,9380000.0
2009-11-24 07:57:00,2.75606,2.75698,2.75376,2.75629,11500000.0
2009-11-24 07:58:00,2.75639,2.75639,2.75312,2.75562,9250000.0
2009-11-24 07:59:00,2.75626,2.75635,2.75403,2.75457,6250000.0
2009-11-24 08:00:00,2.7545,2.75578,2.7499,2.75295,10130000.0
2009-11-24 08:01:00,2.75641,2.75641,2.75191,2.75489,8000000.0
2009-11-24 08:02:00,2.75466,2.75466,2.74921,2.75424,8500000.0
2009-11-24 08:03:00,2.7537,2.7548,2.75208,2.75467,7130000.0
2009-11-24 08:04:00,2.75479,2.75479,2.75293,2.75293,7750000.0
2009-11-24 08:05:00,2.7547,2.75572,2.75,2.75572,7500000.0
2009-11-24 08:06:00,2.75632,2.75632,2.75095,2.75319,8500000.0
2009-11-24 08:07:00,2.75485,2.7554,2.75192,2.75192,6750000.0
2009-11-24 08:08:00,2.75233,2.75579,2.75233,2.75331,9250000.0
2009-11-24 08:09:00,2.75614,2.75634,2.75359,2.75367,5500000.0
2009-11-24 08:10:00,2.75517,2.75551,2.75311,2.75311,7750000.0
2009-11-24 08:11:00,2.75697,2.75697,2.75294,2.75415,11250000.0
2009-11-24 08:12:00,2.75571,2.7559,2.75233,2.7559,9250000.0
2009-11-24 08:13:00,2.75267,2.7571,2.7504,2.7504,12130000.0
2009-11-24 08:14:00,2.75444,2.75707,2.75441,2.75585,9250000.0
2009-11-24 08:15:00,2.75791,2.75791,2.75428,2.75428,6500000.0
2009-11-24 08:16:00,2.75688,2.75688,2.75421,2.75421,8750000.0
2009-11-24 08:17:00,2.7493,2.75649,2.7493,2.75649,8380000.0
2009-11-24 08:18:00,2.75323,2.75638,2.75,2.7556,5250000.0
2009-11-24 08:19:00,2.75352,2.75605,2.7517,2.7559,8750000.0
2009-11-24 08:20:00,2.75379,2.75629,2.75286,2.75286,13750000.0
2009-11-24 08:21:00,2.75622,2.75625,2.75073,2.75073,10500000.0
2009-11-24 08:22:00,2.75594,2.75635,2.75156,2.7547,5500000.0
2009-11-24 08:23:00,2.75356,2.75597,2.75356,2.75396,5250000.0
2009-11-24 08:24:00,2.7563,2.75634,2.75139,2.75139,10250000.0
2009-11-24 08:25:00,2.7554,2.75589,2.75377,2.75401,9000000.0
2009-11-24 08:26:00,2.75335,2.75699,2.75335,2.75699,6000000.0
2009-11-24 08:27:00,2.75657,2.75692,2.75174,2.75692,9750000.0
2009-11-24 08:28:00,2.75607,2.75853,2.75202,2.75743,8000000.0
2009-11-24 08:29:00,2.75432,2.76008,2.75307,2.75884,5500000.0
2009-11-24 08:30:00,2.76016,2.76079,2.75776,2.75821,10750000.0
2009-11-24 08:31:00,2.75598,2.76016,2.75598,2.75907,5500000.0
2009-11-24 08:32:00,2.75934,2.76,2.75788,2.75926,5250000.0
2009-11-24 08:33:00,2.75987,2.76045,2.75511,2.76028,10000000.0
2009-11-24 08:34:00,2.76012,2.7617,2.75882,2.76051,12750000.0
2009-11-24 08:35:00,2.75752,2.76206,2.75752,2.7617,10000000.0
2009-11-24 08:36:00,2.75803,2.7604,2.75414,2.75725,9500000.0
2009-11-24 08:37:00,2.75727,2.75983,2.75663,2.75663,8500000.0
2009-11-24 08:38:00,2.75756,2.75899,2.75477,2.75532,9000000.0
2009-11-24 08:39:00,2.75762,2.75836,2.75547,2.75793,5630000.0
2009-11-24 08:40:00,2.76065,2.7615,2.75792,2.75964,9000000.0
2009-11-24 08:41:00,2.76002,2.76168,2.7584,2.75852,4880000.0
2009-11-24 08:42:00,2.75916,2.76231,2.75705,2.76231,7250000.0
2009-11-24 08:43:00,2.75918,2.76355,2.7581,2.76034,13000000.0
2009-11-24 08:44:00,2.76137,2.76324,2.75863,2.76005,6000000.0
2009-11-24 08:45:00,2.76275,2.76412,2.7571,2.76412,10130000.0
2009-11-24 08:46:00,2.76307,2.7645,2.75935,2.7645,6750000.0
2009-11-24 08:47:00,2.76074,2.76339,2.75767,2.76172,8500000.0
2009-11-24 08:48:00,2.76184,2.76256,2.75946,2.76207,6500000.0
2009-11-24 08:49:00,2.76276,2.76319,2.75369,2.75876,7500000.0
2009-11-24 08:50:00,2.76176,2.76254,2.75839,2.75941,8250000.0
2009-11-24 08:51:00,2.76182,2.76208,2.75665,2.76143,10000000.0
2009-11-24 08:52:00,2.76228,2.76228,2.75789,2.76047,8750000.0
2009-11-24 08:53:00,2.75933,2.76064,2.75678,2.76064,10250000.0
2009-11-24 08:54:00,2.75689,2.76105,2.75689,2.75806,7500000.0
2009-11-24 08:55:00,2.75811,2.76028,2.75474,2.76028,11630000.0
2009-11-24 08:56:00,2.76064,2.76089,2.75861,2.76033,11500000.0
2009-11-24 08:57:00,2.76019,2.76135,2.75979,2.76135,5750000.0
2009-11-24 08:58:00,2.76097,2.76189,2.75935,2.76103,9750000.0
2009-11-24 08:59:00,2.75832,2.76084,2.75453,2.7579,8630000.0
2009-11-24 09:00:00,2.75954,2.76078,2.75387,2.76078,6380000.0
2009-11-24 09:01:00,2.75867,2.76233,2.75827,2.76187,6880000.0
2009-11-24 09:02:00,2.76073,2.76313,2.75933,2.76285,8380000.0
2009-11-24 09:03:00,2.76237,2.76363,2.76115,2.76184,7750000.0
2009-11-24 09:04:00,2.76428,2.76428,2.76006,2.76192,7000000.0
2009-11-24 09:05:00,2.7626,2.76284,2.76001,2.76074,13000000.0
2009-11-24 09:06:00,2.7658,2.7658,2.76205,2.76284,8630000.0
2009-11-24 09:07:00,2.75926,2.76589,2.75926,2.76545,7250000.0
2009-11-24 09:08:00,2.76261,2.76767,2.76261,2.76569,7000000.0
2009-11-24 09:09:00,2.76502,2.76693,2.7608,2.76502,5500000.0
2009-11-24 09:10:00,2.76552,2.76633,2.76291,2.76633,8380000.0
2009-11-24 09:11:00,2.76324,2.76697,2.76189,2.76606,6250000.0
2009-11-24 09:12:00,2.76818,2.76839,2.76515,2.76515,7000000.0
2009-11-24 09:13:00,2.76797,2.76797,2.76522,2.76628,5750000.0
2009-11-24 09:14:00,2.76733,2.76832,2.76446,2.76649,8130000.0
2009-11-24 09:15:00,2.76832,2.77076,2.76713,2.76975,11250000.0
2009-11-24 09:16:00,2.77082,2.77082,2.76713,2.76713,10130000.0
2009-11-24 09:17:00,2.7683,2.77107,2.76671,2.7709,7750000.0
2009-11-24 09:18:00,2.76791,2.76993,2.76774,2.76774,7750000.0
2009-11-24 09:19:00,2.76943,2.77044,2.76757,2.76757,10000000.0
2009-11-24 09:20:00,2.76887,2.76891,2.76569,2.76569,5750000.0
2009-11-24 09:21:00,2.76785,2.77176,2.76785,2.77111,5630000.0
2009-11-24 09:22:00,2.76744,2.77109,2.76679,2.76935,8500000.0
2009-11-24 09:23:00,2.77177,2.77177,2.76923,2.76943,7000000.0
2009-11-24 09:24:00,2.76936,2.77237,2.76651,2.77237,6750000.0
2009-11-24 09:25:00,2.77283,2.77283,2.76891,2.77216,12500000.0
2009-11-24 09:26:00,2.77276,2.77276,2.76692,2.77024,8250000.0
2009-11-24 09:27:00,2.77144,2.77187,2.76646,2.77128,8260000.0
2009-11-24 09:28:00,2.77279,2.77311,2.76749,2.76749,10000000.0
2009-11-24 09:29:00,2.768,2.77055,2.76742,2.76751,7750000.0
2009-11-24 09:30:00,2.77149,2.77149,2.76327,2.76943,10750000.0
2009-11-24 09:31:00,2.77185,2.77185,2.76564,2.76678,7750000.0
2009-11-24 09:32:00,2.76766,2.77081,2.76556,2.77062,6750000.0
2009-11-24 09:33:00,2.77208,2.77211,2.76749,2.76861,8750000.0
2009-11-24 09:34:00,2.76914,2.77006,2.76555,2.76923,5250000.0
2009-11-24 09:35:00,2.77237,2.77257,2.76857,2.76857,9750000.0
2009-11-24 09:36:00,2.76954,2.77104,2.76476,2.77104,8250000.0
2009-11-24 09:37:00,2.76771,2.76908,2.76573,2.76573,5500000.0
2009-11-24 09:38:00,2.76634,2.76937,2.76403,2.76429,7000000.0
2009-11-24 09:39:00,2.76986,2.76986,2.76646,2.76734,11500000.0
2009-11-24 09:40:00,2.7693,2.76934,2.76495,2.76746,6250000.0
2009-11-24 09:41:00,2.765,2.76722,2.76398,2.76586,7000000.0
2009-11-24 09:42:00,2.76475,2.76671,2.76249,2.76539,8000000.0
2009-11-24 09:43:00,2.76578,2.76579,2.76319,2.76319,5500000.0
2009-11-24 09:44:00,2.76408,2.76768,2.76346,2.76457,8000000.0
2009-11-24 09:45:00,2.76478,2.76744,2.76424,2.76582,7000000.0
2009-11-24 09:46:00,2.76429,2.76704,2.76225,2.76397,10500000.0
2009-11-24 09:47:00,2.76756,2.76756,2.76426,2.76481,8130000.0
2009-11-24 09:48:00,2.76644,2.76723,2.76119,2.76216,8250000.0
2009-11-24 09:49:00,2.76466,2.76528,2.76075,2.76527,11750000.0
2009-11-24 09:50:00,2.76571,2.76571,2.76206,2.76206,8750000.0
2009-11-24 09:51:00,2.76036,2.76437,2.76036,2.76197,6500000.0
2009-11-24 09:52:00,2.7619,2.76553,2.75984,2.76518,7130000.0
2009-11-24 09:53:00,2.76071,2.76522,2.76071,2.76122,6750000.0
2009-11-24 09:54:00,2.76105,2.76425,2.76086,2.76324,12000000.0
2009-11-24 09:55:00,2.76095,2.76446,2.75773,2.76275,8250000.0
2009-11-24 09:56:00,2.76102,2.76397,2.75912,2.75912,7750000.0
2009-11-24 09:57:00,2.76434,2.76538,2.76172,2.76172,5500000.0
2009-11-24 09:58:00,2.75956,2.76335,2.7592,2.76243,5130000.0
2009-11-24 09:59:00,2.75909,2.76347,2.75909,2.76218,8500000.0
2009-11-24 10:00:00,2.76251,2.76373,2.75814,2.76075,10750000.0
2009-11-24 10:01:00,2.76287,2.76322,2.75578,2.76019,10630000.0
2009-11-24 10:02:00,2.76157,2.76192,2.75734,2.76192,12380000.0
2009-11-24 10:03:00,2.76251,2.76283,2.75711,2.75711,11130000.0
2009-11-24 10:04:00,2.76236,2.76655,2.76236,2.76655,5630000.0
2009-11-24 10:05:00,2.76403,2.7669,2.76191,2.7644,9250000.0
2009-11-24 10:06:00,2.76402,2.76807,2.76402,2.76453,7750000.0
2009-11-24 10:07:00,2.76791,2.76791,2.76329,2.76329,7250000.0
2009-11-24 10:08:00,2.7688,2.76893,2.76565,2.76565,8750000.0
2009-11-24 10:09:00,2.76884,2.76884,2.76502,2.76819,9250000.0
2009-11-24 10:10:00,2.76578,2.76724,2.7653,2.76699,9750000.0
2009-11-24 10:11:00,2.76452,2.76734,2.76311,2.76369,13130000.0
2009-11-24 10:12:00,2.76803,2.76803,2.76494,2.76537,7250000.0
2009-11-24 10:13:00,2.76645,2.76782,2.7634,2.76723,6500000.0
2009-11-24 10:14:00,2.76714,2.76857,2.76593,2.76857,7750000.0
2009-11-24 10:15:00,2.76743,2.76743,2.76155,2.76618,9880000.0
2009-11-24 10:16:00,2.76499,2.76959,2.76499,2.76587,6500000.0
2009-11-24 10:17:00,2.77003,2.77003,2.76322,2.7678,5500000.0
2009-11-24 10:18:00,2.7703,2.7703,2.76566,2.76766,8750000.0
2009-11-24 10:19:00,2.76825,2.76968,2.76621,2.7693,7750000.0
2009-11-24 10:20:00,2.76869,2.76939,2.76529,2.76876,10000000.0
2009-11-24 10:21:00,2.76927,2.76939,2.76632,2.76906,5130000.0
2009-11-24 10:22:00,2.76761,2.76909,2.76637,2.76909,6500000.0
2009-11-24 10:23:00,2.76842,2.76842,2.76274,2.76493,7250000.0
2009-11-24 10:24:00,2.76733,2.76801,2.76102,2.76102,10880000.0
2009-11-24 10:25:00,2.76414,2.76487,2.76039,2.7648,13500000.0
2009-11-24 10:26:00,2.76545,2.76545,2.758,2.758,9380000.0
2009-11-24 10:27:00,2.76421,2.76421,2.75756,2.76284,11750000.0
2009-11-24 10:28:00,2.76478,2.76478,2.75875,2.75875,7750000.0
2009-11-24 10:29:00,2.76309,2.76378,2.76196,2.76294,6750000.0
2009-11-24 10:30:00,2.76214,2.76312,2.76125,2.76301,11880000.0
2009-11-24 10:31:00,2.76418,2.76418,2.758,2.76275,9250000.0
2009-11-24 10:32:00,2.7629,2.7629,2.75636,2.76023,7130000.0
2009-11-24 10:33:00,2.75994,2.76413,2.75994,2.76413,6000000.0
2009-11-24 10:34:00,2.76151,2.76374,2.75859,2.76124,10750000.0
2009-11-24 10:35:00,2.75901,2.7641,2.75889,2.76231,9250000.0
2009-11-24 10:36:00,2.76073,2.76458,2.75919,2.76458,8000000.0
2009-11-24 10:37:00,2.76395,2.76441,2.76045,2.76276,12750000.0
2009-11-24 10:38:00,2.76644,2.76655,2.76276,2.76653,5250000.0
2009-11-24 10:39:00,2.76345,2.76718,2.76208,2.76649,12500000.0
2009-11-24 10:40:00,2.76677,2.76677,2.76229,2.76628,7000000.0
2009-11-24 10:41:00,2.76606,2.76697,2.761,2.76534,8750000.0
2009-11-24 10:42:00,2.76616,2.76616,2.76213,2.76213,8880000.0
2009-11-24 10:43:00,2.76785,2.76785,2.76096,2.76349,5500000.0
2009-11-24 10:44:00,2.76687,2.76746,2.76386,2.76386,10250000.0
2009-11-24 10:45:00,2.76488,2.76585,2.75997,2.76424,5750000.0
2009-11-24 10:46:00,2.76313,2.76499,2.75915,2.76499,6250000.0
2009-11-24 10:47:00,2.76182,2.76492,2.75997,2.76152,8000000.0
2009-11-24 10:48:00,2.76378,2.76387,2.75915,2.76329,8880000.0
2009-11-24 10:49:00,2.76328,2.76335,2.75851,2.75871,7750000.0
2009-11-24 10:50:00,2.76376,2.7642,2.76004,2.76329,5500000.0
2009-11-24 10:51:00,2.76389,2.76432,2.7607,2.7607,8500000.0
2009-11-24 10:52:00,2.7606,2.76417,2.7606,2.76278,5750000.0
2009-11-24 10:53:00,2.76257,2.76455,2.75918,2.75993,6630000.0
2009-11-24 10:54:00,2.76254,2.76373,2.75749,2.76227,7250000.0
2009-11-24 10:55:00,2.75947,2.7622,2.75501,2.76129,9250000.0
2009-11-24 10:56:00,2.7621,2.76233,2.75733,2.75986,9250000.0
2009-11-24 10:57:00,2.75996,2.76309,2.75975,2.76295,5500000.0
2009-11-24 10:58:00,2.76376,2.76376,2.75957,2.76072,8000000.0
2009-11-24 10:59:00,2.76193,2.76201,2.75702,2.76066,10500000.0
2009-11-24 11:00:00,2.76339,2.76339,2.75781,2.75904,5250000.0
2009-11-24 11:01:00,2.7588,2.76056,2.75645,2.7581,7250000.0
2009-11-24 11:02:00,2.75882,2.75932,2.75549,2.759,11630000.0
2009-11-24 11:03:00,2.75696,2.75795,2.75613,2.75729,5500000.0
2009-11-24 11:04:00,2.7594,2.76004,2.75524,2.75829,12880000.0
2009-11-24 11:05:00,2.75315,2.75934,2.75315,2.75669,7750000.0
2009-11-24 11:06:00,2.7518,2.75998,2.7518,2.75781,10510000.0
2009-11-24 11:07:00,2.75867,2.76019,2.757,2.75841,7000000.0
2009-11-24 11:08:00,2.75634,2.7588,2.75407,2.75685,8000000.0
2009-11-24 11:09:00,2.75475,2.75822,2.75475,2.7564,5750000.0
2009-11-24 11:10:00,2.75414,2.75833,2.75414,2.75582,13630000.0
2009-11-24 11:11:00,2.75742,2.75985,2.75387,2.75805,10500000.0
2009-11-24 11:12:00,2.75764,2.7582,2.75575,2.75653,9250000.0
2009-11-24 11:13:00,2.75778,2.75801,2.75449,2.75543,10000000.0
2009-11-24 11:14:00,2.75802,2.75994,2.75271,2.75417,13380000.0
2009-11-24 11:15:00,2.75694,2.7572,2.75327,2.75437,10250000.0
2009-11-24 11:16:00,2.75615,2.75764,2.75262,2.75458,8630000.0
2009-11-24 11:17:00,2.75389,2.75536,2.75093,2.75268,7000000.0
2009-11-24 11:18:00,2.75453,2.75533,2.75272,2.75272,9000000.0
2009-11-24 11:19:00,2.75517,2.75517,2.75165,2.75385,8880000.0
2009-11-24 11:20:00,2.75397,2.75516,2.7508,2.75239,5630000.0
2009-11-24 11:21:00,2.75277,2.75638,2.75121,2.75242,8000000.0
2009-11-24 11:22:00,2.75403,2.75621,2.75353,2.75353,7000000.0
2009-11-24 11:23:00,2.75576,2.75808,2.75349,2.7562,13250000.0
2009-11-24 11:24:00,2.75659,2.757,2.75188,2.757,7500000.0
2009-11-24 11:25:00,2.75338,2.75798,2.75338,2.75541,8500000.0
2009-11-24 11:26:00,2.75614,2.75755,2.75414,2.7571,10130000.0
2009-11-24 11:27:00,2.75861,2.75907,2.75683,2.7573,17500000.0
2009-11-24 11:28:00,2.76064,2.76069,2.75592,2.76069,11000000.0
2009-11-24 11:29:00,2.75842,2.76205,2.75842,2.75969,10500000.0
2009-11-24 11:30:00,2.76112,2.76233,2.75916,2.76136,8500000.0
2009-11-24 11:31:00,2.76166,2.76261,2.75748,2.7606,6250000.0
2009-11-24 11:32:00,2.7616,2.7616,2.75778,2.75804,7130000.0
2009-11-24 11:33:00,2.75671,2.76032,2.75671,2.75932,6250000.0
2009-11-24 11:34:00,2.75755,2.75938,2.75398,2.75758,9500000.0
2009-11-24 11:35:00,2.75793,2.7597,2.75444,2.75805,8250000.0
2009-11-24 11:36:00,2.75915,2.75915,2.75502,2.75502,7250000.0
2009-11-24 11:37:00,2.75772,2.75787,2.7541,2.75491,9250000.0
2009-11-24 11:38:00,2.75491,2.7583,2.7549,2.7562,5500000.0
2009-11-24 11:39:00,2.75706,2.75746,2.75195,2.75595,7260000.0
2009-11-24 11:40:00,2.75699,2.75724,2.75402,2.7559,11500000.0
2009-11-24 11:41:00,2.75764,2.75764,2.75348,2.75643,5750000.0
2009-11-24 11:42:00,2.7569,2.7569,2.75278,2.75674,8750000.0
2009-11-24 11:43:00,2.75764,2.75764,2.75404,2.75649,9750000.0
2009-11-24 11:44:00,2.75741,2.75741,2.75601,2.75722,7250000.0
2009-11-24 11:45:00,2.7566,2.75777,2.75393,2.75605,7750000.0
2009-11-24 11:46:00,2.75788,2.75788,2.75412,2.75508,7750000.0
2009-11-24 11:47:00,2.75589,2.75637,2.75046,2.75319,7880000.0
2009-11-24 11:48:00,2.75365,2.756,2.75357,2.75567,6000000.0
2009-11-24 11:49:00,2.75276,2.75411,2.75036,2.75394,6380000.0
2009-11-24 11:50:00,2.7552,2.7552,2.74869,2.75444,7000000.0
2009-11-24 11:51:00,2.75238,2.75441,2.75072,2.75299,6750000.0
2009-11-24 11:52:00,2.75482,2.75583,2.75169,2.75194,10500000.0
2009-11-24 11:53:00,2.75544,2.75573,2.75177,2.75177,6000000.0
2009-11-24 11:54:00,2.7554,2.75649,2.75308,2.75333,9000000.0
2009-11-24 11:55:00,2.75637,2.75637,2.75112,2.75375,8250000.0
2009-11-24 11:56:00,2.75504,2.75606,2.75015,2.75015,8750000.0
2009-11-24 11:57:00,2.75364,2.75591,2.75125,2.75591,9130000.0
2009-11-24 11:58:00,2.7566,2.75708,2.75104,2.75332,5500000.0
2009-11-24 11:59:00,2.75634,2.75678,2.75111,2.75393,9250000.0
2009-11-24 12:00:00,2.75692,2.75701,2.75029,2.75392,9630000.0
2009-11-24 12:01:00,2.75293,2.75622,2.75293,2.75479,7250000.0
2009-11-24 12:02:00,2.75546,2.75604,2.7535,2.75448,5500000.0
2009-11-24 12:03:00,2.7545,2.75603,2.75155,2.75543,6630000.0
2009-11-24 12:04:00,2.75504,2.75545,2.7517,2.75181,6000000.0
2009-11-24 12:05:00,2.75519,2.75519,2.752,2.75455,5500000.0
2009-11-24 12:06:00,2.75161,2.75452,2.74804,2.75134,9000000.0
2009-11-24 12:07:00,2.75359,2.75477,2.75161,2.75358,8880000.0
2009-11-24 12:08:00,2.75365,2.75444,2.75184,2.75357,5500000.0
2009-11-24 12:09:00,2.75501,2.75501,2.74929,2.75055,9000000.0
2009-11-24 12:10:00,2.75175,2.75431,2.75044,2.75185,6000000.0
2009-11-24 12:11:00,2.75289,2.75481,2.75188,2.75481,5250000.0
2009-11-24 12:12:00,2.75562,2.75606,2.75242,2.75483,8500000.0
2009-11-24 12:13:00,2.75546,2.75672,2.75354,2.75354,6500000.0
2009-11-24 12:14:00,2.75665,2.75668,2.74914,2.75407,9250000.0
2009-11-24 12:15:00,2.75277,2.75481,2.74951,2.75224,7250000.0
2009-11-24 12:16:00,2.75503,2.75592,2.75322,2.75513,10750000.0
2009-11-24 12:17:00,2.75635,2.75635,2.75288,2.75403,9500000.0
2009-11-24 12:18:00,2.75529,2.75582,2.75105,2.75268,8250000.0
2009-11-24 12:19:00,2.75194,2.75406,2.74925,2.75221,9000000.0
2009-11-24 12:20:00,2.74989,2.75291,2.74571,2.74952,9500000.0
2009-11-24 12:21:00,2.75382,2.75382,2.74924,2.75243,9750000.0
2009-11-24 12:22:00,2.74968,2.75168,2.74705,2.74985,5880000.0
2009-11-24 12:23:00,2.75184,2.75184,2.74975,2.74975,9500000.0
2009-11-24 12:24:00,2.75258,2.75333,2.7486,2.75046,8000000.0
2009-11-24 12:25:00,2.7522,2.75315,2.7474,2.75013,10250000.0
2009-11-24 12:26:00,2.75418,2.75418,2.75116,2.75209,5500000.0
2009-11-24 12:27:00,2.7502,2.75353,2.7502,2.75068,7250000.0
2009-11-24 12:28:00,2.75093,2.75413,2.74963,2.75395,6250000.0
2009-11-24 12:29:00,2.75444,2.75543,2.75013,2.75364,9250000.0
2009-11-24 12:30:00,2.7538,2.75384,2.75053,2.75362,8750000.0
2009-11-24 12:31:00,2.75415,2.75516,2.75065,2.75121,10750000.0
2009-11-24 12:32:00,2.75414,2.75414,2.75071,2.75071,11750000.0
2009-11-24 12:33:00,2.74812,2.75256,2.74751,2.75255,9750000.0
2009-11-24 12:34:00,2.75093,2.75369,2.75053,2.75053,9500000.0
2009-11-24 12:35:00,2.75308,2.75403,2.75033,2.75365,8250000.0
2009-11-24 12:36:00,2.75337,2.75402,2.75002,2.75402,5500000.0
2009-11-24 12:37:00,2.75345,2.75416,2.7498,2.75416,7000000.0
2009-11-24 12:38:00,2.75322,2.75331,2.74878,2.74878,5250000.0
2009-11-24 12:39:00,2.75362,2.75362,2.75048,2.75141,5500000.0
2009-11-24 12:40:00,2.74892,2.7528,2.74808,2.7515,9500000.0
2009-11-24 12:41:00,2.74883,2.75403,2.74883,2.75373,7750000.0
2009-11-24 12:42:00,2.75037,2.75347,2.75037,2.75347,7500000.0
2009-11-24 12:43:00,2.75203,2.7536,2.74953,2.74953,5250000.0
2009-11-24 12:44:00,2.75401,2.75462,2.7504,2.75122,5250000.0
2009-11-24 12:45:00,2.75386,2.75386,2.74919,2.74949,9000000.0
2009-11-24 12:46:00,2.75303,2.75303,2.744,2.744,7250000.0
2009-11-24 12:47:00,2.75201,2.75201,2.74652,2.75127,7630000.0
2009-11-24 12:48:00,2.75123,2.75203,2.74602,2.74813,13250000.0
2009-11-24 12:49:00,2.75198,2.75198,2.74647,2.74647,9000000.0
2009-11-24 12:50:00,2.75165,2.75241,2.74907,2.7505,8000000.0
2009-11-24 12:51:00,2.75163,2.75163,2.74641,2.75062,7250000.0
2009-11-24 12:52:00,2.75172,2.75198,2.74877,2.74877,9000000.0
2009-11-24 12:53:00,2.74809,2.75231,2.7473,2.7473,10750000.0
2009-11-24 12:54:00,2.75162,2.75267,2.75076,2.75267,7750000.0
2009-11-24 12:55:00,2.75083,2.75225,2.75002,2.75002,9750000.0
2009-11-24 12:56:00,2.74782,2.75224,2.74782,2.75213,6000000.0
2009-11-24 12:57:00,2.75255,2.75255,2.74611,2.75129,11250000.0
2009-11-24 12:58:00,2.75046,2.75173,2.74684,2.75002,10500000.0
2009-11-24 12:59:00,2.74961,2.7521,2.74948,2.7521,9000000.0
2009-11-24 13:00:00,2.75152,2.75263,2.745,2.75263,8250000.0
2009-11-24 13:01:00,2.75322,2.75342,2.74604,2.75138,7500000.0
2009-11-24 13:02:00,2.75176,2.75264,2.74923,2.7506,7750000.0
2009-11-24 13:03:00,2.753,2.753,2.74626,2.7496,12250000.0
2009-11-24 13:04:00,2.75162,2.75199,2.74727,2.74841,7250000.0
2009-11-24 13:05:00,2.75234,2.7524,2.74674,2.74944,5500000.0
2009-11-24 13:06:00,2.74835,2.75103,2.74633,2.74932,6000000.0
2009-11-24 13:07:00,2.7507,2.75199,2.74811,2.74811,8250000.0
2009-11-24 13:08:00,2.74686,2.75065,2.74686,2.74913,9000000.0
2009-11-24 13:09:00,2.75154,2.75179,2.7473,2.74838,8250000.0
2009-11-24 13:10:00,2.74904,2.75207,2.74904,2.74956,9500000.0
2009-11-24 13:11:00,2.74565,2.75268,2.74565,2.74637,6000000.0
2009-11-24 13:12:00,2.75354,2.75369,2.75134,2.75353,7750000.0
2009-11-24 13:13:00,2.7517,2.75406,2.7483,2.75275,9000000.0
2009-11-24 13:14:00,2.7533,2.75432,2.75063,2.75432,6750000.0
2009-11-24 13:15:00,2.75264,2.75413,2.75132,2.75246,13500000.0
2009-11-24 13:16:00,2.74777,2.75294,2.74777,2.75106,7750000.0
2009-11-24 13:17:00,2.75187,2.75348,2.75163,2.75182,6260000.0
2009-11-24 13:18:00,2.75285,2.75345,2.75167,2.75342,6000000.0
2009-11-24 13:19:00,2.75251,2.75403,2.7503,2.75377,11500000.0
2009-11-24 13:20:00,2.75303,2.75326,2.74716,2.75295,5250000.0
2009-11-24 13:21:00,2.74751,2.75221,2.74626,2.74626,7500000.0
2009-11-24 13:22:00,2.75374,2.75374,2.74902,2.75166,8500000.0
2009-11-24 13:23:00,2.75217,2.75278,2.74895,2.75209,8750000.0
2009-11-24 13:24:00,2.74944,2.75392,2.74944,2.75175,10250000.0
2009-11-24 13:25:00,2.75203,2.75277,2.7471,2.75117,7750000.0
2009-11-24 13:26:00,2.75303,2.75303,2.74647,2.75092,5250000.0
2009-11-24 13:27:00,2.75269,2.75269,2.74694,2.75139,10750000.0
2009-11-24 13:28:00,2.74959,2.75235,2.74634,2.75193,10880000.0
2009-11-24 13:29:00,2.74978,2.7515,2.74787,2.74927,10750000.0
2009-11-24 13:30:00,2.75302,2.75302,2.7456,2.7456,7250000.0
2009-11-24 13:31:00,2.7495,2.75238,2.74911,2.75236,6630000.0
2009-11-24 13:32:00,2.74946,2.75249,2.74937,2.75058,8500000.0
2009-11-24 13:33:00,2.75052,2.75264,2.74764,2.75025,7750000.0
2009-11-24 13:34:00,2.74962,2.75355,2.74817,2.75256,6010000.0
2009-11-24 13:35:00,2.75251,2.75359,2.75027,2.75027,9750000.0
2009-11-24 13:36:00,2.75411,2.75412,2.75054,2.75256,6880000.0
2009-11-24 13:37:00,2.75359,2.75359,2.74773,2.75204,6000000.0
2009-11-24 13:38:00,2.7532,2.75356,2.75057,2.7533,7000000.0
2009-11-24 13:39:00,2.75147,2.75319,2.74931,2.75084,9130000.0
2009-11-24 13:40:00,2.75378,2.75378,2.74871,2.74871,11750000.0
2009-11-24 13:41:00,2.7539,2.75432,2.74923,2.75343,5250000.0
2009-11-24 13:42:00,2.74975,2.75303,2.74975,2.75215,6250000.0
2009-11-24 13:43:00,2.75275,2.75368,2.74845,2.7528,5880000.0
2009-11-24 13:44:00,2.75127,2.75458,2.75081,2.75197,8500000.0
2009-11-24 13:45:00,2.75427,2.75485,2.74966,2.7548,5630000.0
2009-11-24 13:46:00,2.75475,2.75495,2.75077,2.75165,7250000.0
2009-11-24 13:47:00,2.75181,2.75408,2.74953,2.74953,5250000.0
2009-11-24 13:48:00,2.75092,2.75466,2.75092,2.75208,7000000.0
2009-11-24 13:49:00,2.75189,2.75374,2.74977,2.75374,5880000.0
2009-11-24 13:50:00,2.75396,2.75478,2.74966,2.75478,9130000.0
2009-11-24 13:51:00,2.75178,2.75483,2.75084,2.75374,6750000.0
2009-11-24 13:52:00,2.75048,2.75369,2.75048,2.75362,6750000.0
2009-11-24 13:53:00,2.7533,2.75341,2.75146,2.75295,5500000.0
2009-11-24 13:54:00,2.74828,2.75277,2.74828,2.74944,7000000.0
2009-11-24 13:55:00,2.75417,2.75451,2.74898,2.75174,7130000.0
2009-11-24 13:56:00,2.75395,2.75501,2.75195,2.75428,12500000.0
2009-11-24 13:57:00,2.75395,2.75455,2.75158,2.75215,9000000.0
2009-11-24 13:58:00,2.75504,2.75504,2.75092,2.75294,7750000.0
2009-11-24 13:59:00,2.75463,2.75463,2.751,2.751,8750000.0
2009-11-24 14:00:00,2.75375,2.7541,2.75064,2.75314,8750000.0
2009-11-24 14:01:00,2.75395,2.756,2.75115,2.75391,15000000.0
2009-11-24 14:02:00,2.75274,2.75591,2.75274,2.75518,6000000.0
2009-11-24 14:03:00,2.75194,2.75433,2.74919,2.75059,11630000.0
2009-11-24 14:04:00,2.75462,2.75626,2.75288,2.75471,11000000.0
2009-11-24 14:05:00,2.75473,2.7548,2.75055,2.75381,8250000.0
2009-11-24 14:06:00,2.75458,2.75469,2.75188,2.7539,5500000.0
2009-11-24 14:07:00,2.755,2.75538,2.75274,2.75349,9750000.0
2009-11-24 14:08:00,2.75487,2.75487,2.75077,2.75077,10750000.0
2009-11-24 14:09:00,2.75435,2.75435,2.74924,2.75059,7500000.0
2009-11-24 14:10:00,2.7501,2.75045,2.74669,2.74838,9380000.0
2009-11-24 14:11:00,2.74953,2.75149,2.74626,2.74686,8130000.0
2009-11-24 14:12:00,2.75136,2.75136,2.74404,2.7444,7000000.0
2009-11-24 14:13:00,2.74761,2.74973,2.74745,2.74864,8750000.0
2009-11-24 14:14:00,2.74522,2.74941,2.74522,2.74908,6880000.0
2009-11-24 14:15:00,2.74638,2.74919,2.74453,2.74805,8250000.0
2009-11-24 14:16:00,2.74689,2.74929,2.74384,2.7456,11750000.0
2009-11-24 14:17:00,2.74877,2.74962,2.74393,2.74547,9000000.0
2009-11-24 14:18:00,2.74851,2.74873,2.74358,2.74531,8000000.0
2009-11-24 14:19:00,2.74425,2.74808,2.74425,2.74695,12500000.0
2009-11-24 14:20:00,2.74703,2.74728,2.74556,2.74637,6500000.0
2009-11-24 14:21:00,2.74775,2.7481,2.74316,2.74638,10000000.0
2009-11-24 14:22:00,2.74586,2.74633,2.74398,2.74602,7000000.0
2009-11-24 14:23:00,2.74226,2.7466,2.74198,2.74275,10000000.0
2009-11-24 14:24:00,2.74379,2.7469,2.74111,2.74111,6750000.0
2009-11-24 14:25:00,2.74372,2.74432,2.73929,2.73929,8500000.0
2009-11-24 14:26:00,2.73696,2.74429,2.73696,2.74166,6250000.0
2009-11-24 14:27:00,2.74337,2.7444,2.73944,2.74087,10630000.0
2009-11-24 14:28:00,2.7414,2.74356,2.7404,2.74292,6500000.0
2009-11-24 14:29:00,2.74326,2.74679,2.74079,2.74133,6750000.0
2009-11-24 14:30:00,2.74327,2.74375,2.73826,2.73826,11250000.0
2009-11-24 14:31:00,2.74306,2.7437,2.73954,2.74126,7750000.0
2009-11-24 14:32:00,2.74278,2.74281,2.73614,2.73614,8250000.0
2009-11-24 14:33:00,2.73972,2.74333,2.73866,2.74007,8250000.0
2009-11-24 14:34:00,2.74061,2.74334,2.73779,2.74211,10000000.0
2009-11-24 14:35:00,2.74168,2.74621,2.7401,2.7431,10500000.0
2009-11-24 14:36:00,2.74362,2.74386,2.74046,2.74164,6630000.0
2009-11-24 14:37:00,2.73719,2.74266,2.73719,2.73978,9500000.0
2009-11-24 14:38:00,2.7436,2.7436,2.73843,2.74228,9500000.0
2009-11-24 14:39:00,2.74367,2.74378,2.73696,2.73899,8880000.0
2009-11-24 14:40:00,2.74299,2.74299,2.73976,2.74079,6000000.0
2009-11-24 14:41:00,2.74232,2.74672,2.7412,2.74199,7250000.0
2009-11-24 14:42:00,2.74254,2.74659,2.73776,2.73776,11500000.0
2009-11-24 14:43:00,2.74328,2.74358,2.73843,2.73843,5250000.0
2009-11-24 14:44:00,2.7381,2.74253,2.7381,2.74126,10380000.0
2009-11-24 14:45:00,2.74081,2.74279,2.73729,2.74116,9750000.0
2009-11-24 14:46:00,2.74205,2.74714,2.74017,2.74186,12500000.0
2009-11-24 14:47:00,2.73962,2.74742,2.73962,2.74359,6250000.0
2009-11-24 14:48:00,2.73813,2.74347,2.73763,2.73763,7750000.0
2009-11-24 14:49:00,2.74178,2.7435,2.73895,2.7435,7880000.0
2009-11-24 14:50:00,2.738,2.74237,2.73613,2.74194,7000000.0
2009-11-24 14:51:00,2.74135,2.74309,2.73833,2.74197,8750000.0
2009-11-24 14:52:00,2.74198,2.74341,2.73911,2.74311,7750000.0
2009-11-24 14:53:00,2.74538,2.74666,2.74158,2.74284,8630000.0
2009-11-24 14:54:00,2.74388,2.74716,2.7396,2.7433,7750000.0
2009-11-24 14:55:00,2.74202,2.74343,2.73654,2.74156,6750000.0
2009-11-24 14:56:00,2.74159,2.74321,2.73727,2.73727,8880000.0
2009-11-24 14:57:00,2.73923,2.74374,2.73821,2.74044,8500000.0
2009-11-24 14:58:00,2.73935,2.74271,2.73847,2.74252,6500000.0
2009-11-24 14:59:00,2.74272,2.74272,2.73773,2.73773,4880000.0
2009-11-24 15:00:00,2.7446,2.74485,2.74141,2.74258,6380000.0
2009-11-24 15:01:00,2.7424,2.7429,2.73872,2.74148,5500000.0
2009-11-24 15:02:00,2.74013,2.74268,2.73909,2.73962,7250000.0
2009-11-24 15:03:00,2.74094,2.74348,2.74063,2.74255,10500000.0
2009-11-24 15:04:00,2.74297,2.74315,2.73852,2.74214,9750000.0
2009-11-24 15:05:00,2.74288,2.74359,2.73713,2.74258,7000000.0
2009-11-24 15:06:00,2.74193,2.74479,2.73995,2.74135,7250000.0
2009-11-24 15:07:00,2.74072,2.74379,2.73966,2.74345,12250000.0
2009-11-24 15:08:00,2.74363,2.74363,2.73947,2.73987,5880000.0
2009-11-24 15:09:00,2.74426,2.74426,2.74155,2.74314,5750000.0
2009-11-24 15:10:00,2.74371,2.74446,2.7398,2.74355,12000000.0
2009-11-24 15:11:00,2.74328,2.74673,2.74212,2.74212,11750000.0
2009-11-24 15:12:00,2.74364,2.7472,2.74286,2.74571,6750000.0
2009-11-24 15:13:00,2.74425,2.7464,2.74278,2.74424,8500000.0
2009-11-24 15:14:00,2.73823,2.74443,2.73823,2.74439,5750000.0
2009-11-24 15:15:00,2.74036,2.74464,2.74036,2.74378,6250000.0
2009-11-24 15:16:00,2.74287,2.74401,2.74243,2.7434,8750000.0
2009-11-24 15:17:00,2.74537,2.74589,2.74257,2.74585,9000000.0
2009-11-24 15:18:00,2.74443,2.74607,2.73964,2.74475,8500000.0
2009-11-24 15:19:00,2.73894,2.74443,2.73894,2.74039,10000000.0
2009-11-24 15:20:00,2.74267,2.74442,2.74099,2.74246,8880000.0
2009-11-24 15:21:00,2.74387,2.74387,2.74074,2.74286,6000000.0
2009-11-24 15:22:00,2.74114,2.74432,2.738,2.738,9500000.0
2009-11-24 15:23:00,2.74302,2.7449,2.74197,2.74239,8500000.0
2009-11-24 15:24:00,2.73664,2.7433,2.73664,2.74308,5250000.0
2009-11-24 15:25:00,2.74151,2.74503,2.73965,2.74292,8500000.0
2009-11-24 15:26:00,2.74599,2.74599,2.74168,2.74229,7500000.0
2009-11-24 15:27:00,2.74289,2.74423,2.74042,2.74042,9500000.0
2009-11-24 15:28:00,2.74286,2.74435,2.74243,2.74243,6750000.0
2009-11-24 15:29:00,2.7413,2.74569,2.73891,2.73891,8750000.0
2009-11-24 15:30:00,2.74368,2.74643,2.74316,2.74542,10000000.0
2009-11-24 15:31:00,2.7418,2.74603,2.74052,2.7434,16750000.0
2009-11-24 15:32:00,2.74499,2.74629,2.74229,2.74482,7000000.0
2009-11-24 15:33:00,2.74612,2.74612,2.74215,2.74436,5500000.0
2009-11-24 15:34:00,2.7458,2.74644,2.74431,2.74644,8000000.0
2009-11-24 15:35:00,2.74552,2.74846,2.74306,2.74306,7750000.0
2009-11-24 15:36:00,2.74754,2.74776,2.7403,2.74567,12500000.0
2009-11-24 15:37:00,2.74284,2.74868,2.74284,2.74714,12500000.0
2009-11-24 15:38:00,2.74115,2.75074,2.74115,2.74536,14500000.0
2009-11-24 15:39:00,2.74475,2.74786,2.74135,2.74425,8750000.0
2009-11-24 15:40:00,2.74886,2.74916,2.7451,2.74809,11750000.0
2009-11-24 15:41:00,2.74853,2.74939,2.74218,2.7441,12500000.0
2009-11-24 15:42:00,2.74659,2.74659,2.74255,2.74526,10500000.0
2009-11-24 15:43:00,2.74147,2.74463,2.74147,2.74356,7000000.0
2009-11-24 15:44:00,2.73898,2.74428,2.73898,2.74239,9250000.0
2009-11-24 15:45:00,2.74145,2.74324,2.74099,2.74223,11630000.0
2009-11-24 15:46:00,2.73947,2.74341,2.73784,2.73928,10000000.0
2009-11-24 15:47:00,2.73896,2.7431,2.73777,2.73777,11250000.0
2009-11-24 15:48:00,2.74025,2.74478,2.7386,2.74376,8880000.0
2009-11-24 15:49:00,2.74354,2.74377,2.73706,2.74111,7000000.0
2009-11-24 15:50:00,2.73917,2.74316,2.73807,2.74077,10000000.0
2009-11-24 15:51:00,2.74219,2.74347,2.74149,2.7421,6500000.0
2009-11-24 15:52:00,2.74369,2.74601,2.73978,2.74111,5500000.0
2009-11-24 15:53:00,2.74433,2.74576,2.74186,2.74548,5260000.0
2009-11-24 15:54:00,2.74287,2.74482,2.74221,2.74221,5500000.0
2009-11-24 15:55:00,2.74662,2.74665,2.74096,2.74096,7000000.0
2009-11-24 15:56:00,2.74517,2.74517,2.74012,2.74392,11000000.0
2009-11-24 15:57:00,2.745,2.74818,2.74201,2.74224,9000000.0
2009-11-24 15:58:00,2.74445,2.7451,2.74099,2.74442,8500000.0
2009-11-24 15:59:00,2.74545,2.74545,2.74174,2.74213,6500000.0
2009-11-24 16:00:00,2.74591,2.74591,2.74227,2.74438,7750000.0
2009-11-24 16:01:00,2.74256,2.747,2.74074,2.7449,9000000.0
2009-11-24 16:02:00,2.74172,2.74297,2.74059,2.74255,8500000.0
2009-11-24 16:03:00,2.74281,2.74326,2.73993,2.74306,9510000.0
2009-11-24 16:04:00,2.74394,2.74394,2.74021,2.74214,13380000.0
2009-11-24 16:05:00,2.73789,2.74349,2.73789,2.74349,7000000.0
2009-11-24 16:06:00,2.74171,2.74342,2.73896,2.74286,12630000.0
2009-11-24 16:07:00,2.74222,2.74416,2.74133,2.74307,8500000.0
2009-11-24 16:08:00,2.7445,2.7445,2.73942,2.74335,6000000.0
2009-11-24 16:09:00,2.74463,2.74589,2.74147,2.74204,14250000.0
2009-11-24 16:10:00,2.74398,2.74469,2.73929,2.74188,7500000.0
2009-11-24 16:11:00,2.74323,2.74484,2.74262,2.74327,5500000.0
2009-11-24 16:12:00,2.74186,2.74452,2.74186,2.743,10750000.0
2009-11-24 16:13:00,2.74528,2.74547,2.74236,2.74354,8500000.0
2009-11-24 16:14:00,2.74481,2.74499,2.74171,2.74314,11750000.0
2009-11-24 16:15:00,2.74457,2.74547,2.74233,2.74547,8500000.0
2009-11-24 16:16:00,2.74114,2.74561,2.74016,2.74422,5500000.0
2009-11-24 16:17:00,2.74589,2.74589,2.74153,2.74289,5750000.0
2009-11-24 16:18:00,2.74545,2.74545,2.74079,2.74188,6250000.0
2009-11-24 16:19:00,2.74581,2.74581,2.74238,2.74333,9250000.0
2009-11-24 16:20:00,2.744,2.74577,2.74241,2.74497,6750000.0
2009-11-24 16:21:00,2.74365,2.74596,2.74255,2.74365,8130000.0
2009-11-24 16:22:00,2.74149,2.74674,2.74149,2.74621,9500000.0
2009-11-24 16:23:00,2.7429,2.74669,2.7429,2.74594,6500000.0
2009-11-24 16:24:00,2.7454,2.74563,2.74246,2.74563,6000000.0
2009-11-24 16:25:00,2.74565,2.74791,2.74261,2.74274,9500000.0
2009-11-24 16:26:00,2.74577,2.7475,2.74138,2.74526,8250000.0
2009-11-24 16:27:00,2.74553,2.74561,2.74285,2.74303,10500000.0
2009-11-24 16:28:00,2.74199,2.74479,2.73967,2.74369,7250000.0
2009-11-24 16:29:00,2.7441,2.74525,2.74083,2.74389,8750000.0
2009-11-24 16:30:00,2.7401,2.74759,2.7401,2.74494,5750000.0
2009-11-24 16:31:00,2.7483,2.7483,2.74419,2.74721,8000000.0
2009-11-24 16:32:00,2.74749,2.74803,2.74461,2.74675,7500000.0
2009-11-24 16:33:00,2.74547,2.74712,2.74413,2.74413,5500000.0
2009-11-24 16:34:00,2.74695,2.7476,2.74419,2.74757,6630000.0
2009-11-24 16:35:00,2.74808,2.74819,2.74479,2.74535,7750000.0
2009-11-24 16:36:00,2.74803,2.74803,2.74471,2.74566,9000000.0
2009-11-24 16:37:00,2.74847,2.749,2.74496,2.74705,5750000.0
2009-11-24 16:38:00,2.74865,2.74865,2.74293,2.74521,5500000.0
2009-11-24 16:39:00,2.74754,2.74754,2.74556,2.74692,6250000.0
2009-11-24 16:40:00,2.7453,2.74941,2.74432,2.74432,10500000.0
2009-11-24 16:41:00,2.74411,2.7477,2.74411,2.74641,10380000.0
2009-11-24 16:42:00,2.74485,2.74733,2.74277,2.74391,8000000.0
2009-11-24 16:43:00,2.74688,2.74779,2.74312,2.74691,11000000.0
2009-11-24 16:44:00,2.7483,2.74864,2.74412,2.74737,7000000.0
2009-11-24 16:45:00,2.74797,2.75001,2.74319,2.74924,11250000.0
2009-11-24 16:46:00,2.75012,2.75012,2.74694,2.74996,11000000.0
2009-11-24 16:47:00,2.74643,2.75108,2.74559,2.7503,8500000.0
2009-11-24 16:48:00,2.74734,2.75095,2.74725,2.74922,5880000.0
2009-11-24 16:49:00,2.75072,2.75122,2.74679,2.74884,5750000.0
2009-11-24 16:50:00,2.75222,2.75222,2.7481,2.74978,10000000.0
2009-11-24 16:51:00,2.74791,2.7526,2.74791,2.7524,7250000.0
2009-11-24 16:52:00,2.75454,2.75454,2.74902,2.75379,10630000.0
2009-11-24 16:53:00,2.75161,2.75269,2.74854,2.75257,5250000.0
2009-11-24 16:54:00,2.75268,2.75384,2.75158,2.7532,5750000.0
2009-11-24 16:55:00,2.74862,2.75489,2.74862,2.75204,8000000.0
2009-11-24 16:56:00,2.748,2.75441,2.748,2.75419,8250000.0
2009-11-24 16:57:00,2.75107,2.75524,2.74866,2.75494,9000000.0
2009-11-24 16:58:00,2.75451,2.75595,2.75346,2.75456,9000000.0
2009-11-24 16:59:00,2.75586,2.75625,2.75232,2.75232,10750000.0
2009-11-24 17:00:00,2.7507,2.7535,2.74933,2.7498,11000000.0
2009-11-24 17:01:00,2.74538,2.74901,2.74538,2.74821,6250000.0
2009-11-24 17:02:00,2.74836,2.75258,2.74836,2.75084,10500000.0
2009-11-24 17:03:00,2.75378,2.75629,2.74988,2.75629,6750000.0
2009-11-24 17:04:00,2.75742,2.75812,2.75409,2.75533,5250000.0
2009-11-24 17:05:00,2.75248,2.75728,2.7513,2.75452,9130000.0
2009-11-24 17:06:00,2.75483,2.76063,2.75003,2.76063,7250000.0
2009-11-24 17:07:00,2.76094,2.76096,2.75842,2.76055,8750000.0
2009-11-24 17:08:00,2.76314,2.76314,2.75761,2.76085,6380000.0
2009-11-24 17:09:00,2.76189,2.76189,2.75702,2.75888,12000000.0
2009-11-24 17:10:00,2.75878,2.75878,2.75408,2.75795,8750000.0
2009-11-24 17:11:00,2.75832,2.7592,2.75598,2.75856,12000000.0
2009-11-24 17:12:00,2.7553,2.76082,2.7553,2.75797,8500000.0
2009-11-24 17:13:00,2.75949,2.75949,2.75447,2.75905,6130000.0
2009-11-24 17:14:00,2.75714,2.75814,2.75259,2.75259,7010000.0
2009-11-24 17:15:00,2.75816,2.75832,2.75286,2.75631,7750000.0
2009-11-24 17:16:00,2.75717,2.75717,2.75084,2.75589,10500000.0
2009-11-24 17:17:00,2.75414,2.75608,2.75414,2.75541,7000000.0
2009-11-24 17:18:00,2.7517,2.75802,2.7517,2.75541,6250000.0
2009-11-24 17:19:00,2.75379,2.75799,2.75379,2.75697,5750000.0
2009-11-24 17:20:00,2.75621,2.75921,2.75512,2.75512,9250000.0
2009-11-24 17:21:00,2.75946,2.75946,2.75521,2.75711,6250000.0
2009-11-24 17:22:00,2.75629,2.75903,2.75302,2.75601,5500000.0
2009-11-24 17:23:00,2.75699,2.76068,2.75592,2.75938,7750000.0
2009-11-24 17:24:00,2.75876,2.75897,2.75297,2.75727,8130000.0
2009-11-24 17:25:00,2.75701,2.75907,2.75528,2.7572,6250000.0
2009-11-24 17:26:00,2.76025,2.76092,2.7571,2.7571,6500000.0
2009-11-24 17:27:00,2.75873,2.76039,2.75377,2.75832,9630000.0
2009-11-24 17:28:00,2.75861,2.76285,2.75637,2.75954,11500000.0
2009-11-24 17:29:00,2.76246,2.76283,2.7597,2.76101,8750000.0
2009-11-24 17:30:00,2.76003,2.7603,2.75749,2.76017,6250000.0
2009-11-24 17:31:00,2.76098,2.76103,2.7527,2.75491,12250000.0
2009-11-24 17:32:00,2.7553,2.75775,2.75264,2.75605,10000000.0
2009-11-24 17:33:00,2.75791,2.75791,2.75404,2.75404,6250000.0
2009-11-24 17:34:00,2.75431,2.75755,2.75431,2.75658,5250000.0
2009-11-24 17:35:00,2.75375,2.75832,2.75328,2.75832,8750000.0
2009-11-24 17:36:00,2.75176,2.75814,2.75176,2.75666,9500000.0
2009-11-24 17:37:00,2.75522,2.75768,2.75248,2.75248,8380000.0
2009-11-24 17:38:00,2.75654,2.75654,2.75255,2.75412,7250000.0
2009-11-24 17:39:00,2.75627,2.75627,2.75179,2.75179,8000000.0
2009-11-24 17:40:00,2.75088,2.75472,2.75069,2.75088,8250000.0
2009-11-24 17:41:00,2.74793,2.75342,2.74793,2.74817,8500000.0
2009-11-24 17:42:00,2.75204,2.75259,2.74644,2.75017,10500000.0
2009-11-24 17:43:00,2.74972,2.75159,2.74634,2.75159,7000000.0
2009-11-24 17:44:00,2.75113,2.75276,2.75065,2.7518,8750000.0
2009-11-24 17:45:00,2.74919,2.75326,2.74919,2.7518,9750000.0
2009-11-24 17:46:00,2.75127,2.75238,2.74779,2.75238,9000000.0
2009-11-24 17:47:00,2.74758,2.75121,2.74693,2.74878,9130000.0
2009-11-24 17:48:00,2.75266,2.75266,2.74699,2.74794,14250000.0
2009-11-24 17:49:00,2.75188,2.75239,2.75008,2.75014,10250000.0
2009-11-24 17:50:00,2.74843,2.75329,2.74618,2.74774,6250000.0
2009-11-24 17:51:00,2.75115,2.7522,2.74784,2.7522,8750000.0
2009-11-24 17:52:00,2.75384,2.75384,2.75042,2.75159,13000000.0
2009-11-24 17:53:00,2.75016,2.75314,2.75016,2.75227,6500000.0
2009-11-24 17:54:00,2.74982,2.75344,2.74971,2.75289,6250000.0
2009-11-24 17:55:00,2.75361,2.75361,2.74805,2.74954,6000000.0
2009-11-24 17:56:00,2.75069,2.75234,2.74912,2.75229,14000000.0
2009-11-24 17:57:00,2.74975,2.75198,2.74709,2.74737,12500000.0
2009-11-24 17:58:00,2.74807,2.75495,2.74807,2.75495,6750000.0
2009-11-24 17:59:00,2.75278,2.75479,2.75093,2.7511,8750000.0
2009-11-24 18:00:00,2.75527,2.75605,2.75398,2.7554,9000000.0
2009-11-24 18:01:00,2.75709,2.75709,2.74981,2.75663,12000000.0
2009-11-24 18:02:00,2.7544,2.75556,2.75425,2.75486,6130000.0
2009-11-24 18:03:00,2.75706,2.75712,2.75294,2.75584,8000000.0
2009-11-24 18:04:00,2.7522,2.75681,2.75104,2.75591,7260000.0
2009-11-24 18:05:00,2.75429,2.75717,2.75227,2.75717,6750000.0
2009-11-24 18:06:00,2.756,2.756,2.75299,2.75299,8010000.0
2009-11-24 18:07:00,2.75508,2.75712,2.75248,2.75712,8000000.0
2009-11-24 18:08:00,2.75656,2.75685,2.75496,2.75647,10000000.0
2009-11-24 18:09:00,2.75654,2.75825,2.75543,2.75748,7750000.0
2009-11-24 18:10:00,2.75701,2.75777,2.75494,2.75542,5250000.0
2009-11-24 18:11:00,2.75777,2.75798,2.75466,2.75466,7750000.0
2009-11-24 18:12:00,2.7543,2.75724,2.75063,2.75616,7000000.0
2009-11-24 18:13:00,2.75361,2.75741,2.75306,2.75676,6750000.0
2009-11-24 18:14:00,2.7547,2.75624,2.75025,2.75458,11000000.0
2009-11-24 18:15:00,2.75653,2.75653,2.75147,2.75401,8500000.0
2009-11-24 18:16:00,2.75653,2.75767,2.75373,2.75415,9130000.0
2009-11-24 18:17:00,2.75698,2.75734,2.75365,2.75365,8000000.0
2009-11-24 18:18:00,2.7601,2.76014,2.75542,2.75913,12250000.0
2009-11-24 18:19:00,2.75572,2.76035,2.75483,2.76035,13500000.0
2009-11-24 18:20:00,2.75963,2.75968,2.75785,2.75945,5250000.0
2009-11-24 18:21:00,2.7589,2.75997,2.75477,2.7598,5250000.0
2009-11-24 18:22:00,2.76016,2.76016,2.75277,2.75604,8750000.0
2009-11-24 18:23:00,2.75922,2.75959,2.75317,2.75317,10250000.0
2009-11-24 18:24:00,2.75756,2.75823,2.75475,2.75545,11750000.0
2009-11-24 18:25:00,2.75717,2.75925,2.75585,2.7571,9500000.0
2009-11-24 18:26:00,2.75389,2.75694,2.75284,2.7545,6250000.0
2009-11-24 18:27:00,2.75808,2.75808,2.75272,2.75651,7250000.0
2009-11-24 18:28:00,2.75762,2.75838,2.75505,2.75618,11250000.0
2009-11-24 18:29:00,2.75761,2.7582,2.75637,2.75774,7750000.0
2009-11-24 18:30:00,2.75769,2.75851,2.75462,2.75462,12750000.0
2009-11-24 18:31:00,2.7565,2.75931,2.75576,2.75668,5500000.0
2009-11-24 18:32:00,2.75701,2.75799,2.75318,2.75433,8750000.0
2009-11-24 18:33:00,2.75866,2.75957,2.75571,2.7567,6010000.0
2009-11-24 18:34:00,2.75742,2.75873,2.75482,2.75595,10250000.0
2009-11-24 18:35:00,2.75961,2.75989,2.755,2.75733,8630000.0
2009-11-24 18:36:00,2.75533,2.75849,2.75533,2.75565,10750000.0
2009-11-24 18:37:00,2.75519,2.75879,2.75519,2.75795,9250000.0
2009-11-24 18:38:00,2.75776,2.75894,2.75283,2.75283,12000000.0
2009-11-24 18:39:00,2.75639,2.7585,2.75152,2.75152,6250000.0
2009-11-24 18:40:00,2.75901,2.75924,2.75431,2.75745,6250000.0
2009-11-24 18:41:00,2.75918,2.75918,2.75525,2.75662,7750000.0
2009-11-24 18:42:00,2.75921,2.75961,2.75561,2.75804,8000000.0
2009-11-24 18:43:00,2.75643,2.75911,2.75467,2.75587,8000000.0
2009-11-24 18:44:00,2.75642,2.75854,2.75642,2.75854,9500000.0
2009-11-24 18:45:00,2.75728,2.75793,2.75219,2.75611,7250000.0
2009-11-24 18:46:00,2.75682,2.75792,2.75225,2.75729,10250000.0
2009-11-24 18:47:00,2.75541,2.75846,2.75345,2.75573,10500000.0
2009-11-24 18:48:00,2.75475,2.75876,2.75475,2.75876,8750000.0
2009-11-24 18:49:00,2.75792,2.75825,2.75352,2.75596,7750000.0
2009-11-24 18:50:00,2.75593,2.75789,2.75408,2.75747,10500000.0
2009-11-24 18:51:00,2.75756,2.75815,2.75429,2.75681,5750000.0
2009-11-24 18:52:00,2.75539,2.75758,2.7535,2.75363,10750000.0
2009-11-24 18:53:00,2.755,2.75538,2.75087,2.75478,9000000.0
2009-11-24 18:54:00,2.75627,2.75797,2.75137,2.75137,8500000.0
2009-11-24 18:55:00,2.75713,2.75769,2.75434,2.75434,6500000.0
2009-11-24 18:56:00,2.75718,2.75739,2.75318,2.75739,8250000.0
2009-11-24 18:57:00,2.75741,2.75774,2.7542,2.75774,7750000.0
2009-11-24 18:58:00,2.75468,2.75766,2.7543,2.75694,9250000.0
2009-11-24 18:59:00,2.7574,2.75809,2.75258,2.75258,7880000.0
2009-11-24 19:00:00,2.75653,2.75723,2.75303,2.75303,10250000.0
2009-11-24 19:01:00,2.75475,2.75674,2.75069,2.75109,7750000.0
2009-11-24 19:02:00,2.75651,2.75651,2.75248,2.7541,7250000.0
2009-11-24 19:03:00,2.75418,2.7569,2.75313,2.7533,8130000.0
2009-11-24 19:04:00,2.75518,2.75584,2.75145,2.75297,5750000.0
2009-11-24 19:05:00,2.75497,2.7569,2.7545,2.75655,8380000.0
2009-11-24 19:06:00,2.75588,2.75644,2.75237,2.75644,9000000.0
2009-11-24 19:07:00,2.75598,2.75623,2.75449,2.75602,8000000.0
2009-11-24 19:08:00,2.75654,2.75654,2.75264,2.75505,9750000.0
2009-11-24 19:09:00,2.75655,2.75655,2.75406,2.75446,9750000.0
2009-11-24 19:10:00,2.75407,2.75421,2.7498,2.75333,6000000.0
2009-11-24 19:11:00,2.75228,2.75568,2.75228,2.75568,8000000.0
2009-11-24 19:12:00,2.75522,2.75522,2.74945,2.75341,5880000.0
2009-11-24 19:13:00,2.7521,2.75552,2.75054,2.75285,9000000.0
2009-11-24 19:14:00,2.75183,2.75485,2.75171,2.75327,7250000.0
2009-11-24 19:15:00,2.75575,2.75636,2.75196,2.756,8750000.0
2009-11-24 19:16:00,2.75595,2.75595,2.75004,2.75134,10880000.0
2009-11-24 19:17:00,2.7539,2.75613,2.75086,2.75318,6500000.0
2009-11-24 19:18:00,2.75542,2.75542,2.75189,2.75278,6380000.0
2009-11-24 19:19:00,2.7542,2.75497,2.7512,2.75237,12500000.0
2009-11-24 19:20:00,2.75548,2.7556,2.75272,2.75272,8250000.0
2009-11-24 19:21:00,2.75272,2.75621,2.75272,2.75548,9000000.0
2009-11-24 19:22:00,2.75504,2.75581,2.75261,2.75261,9500000.0
2009-11-24 19:23:00,2.75318,2.75497,2.75019,2.75497,6250000.0
2009-11-24 19:24:00,2.75428,2.75473,2.74844,2.75258,6500000.0
2009-11-24 19:25:00,2.75529,2.75538,2.75165,2.75532,7000000.0
2009-11-24 19:26:00,2.74917,2.75607,2.74917,2.75541,5500000.0
2009-11-24 19:27:00,2.75496,2.75562,2.75358,2.75555,8000000.0
2009-11-24 19:28:00,2.75497,2.75499,2.7512,2.7512,12000000.0
2009-11-24 19:29:00,2.75184,2.75405,2.74944,2.75405,8250000.0
2009-11-24 19:30:00,2.75145,2.75609,2.75028,2.75457,8500000.0
2009-11-24 19:31:00,2.75555,2.75555,2.74666,2.75253,12000000.0
2009-11-24 19:32:00,2.75225,2.75371,2.74365,2.75074,9250000.0
2009-11-24 19:33:00,2.75178,2.7531,2.74887,2.74918,6500000.0
2009-11-24 19:34:00,2.75397,2.75397,2.74929,2.74981,7250000.0
2009-11-24 19:35:00,2.74973,2.7541,2.74966,2.75154,8250000.0
2009-11-24 19:36:00,2.7515,2.7525,2.74989,2.75246,6130000.0
2009-11-24 19:37:00,2.75184,2.75513,2.75048,2.75296,11000000.0
2009-11-24 19:38:00,2.75,2.75403,2.74974,2.75333,8250000.0
2009-11-24 19:39:00,2.74965,2.75431,2.74965,2.75308,7130000.0
2009-11-24 19:40:00,2.75329,2.75329,2.75044,2.75058,7000000.0
2009-11-24 19:41:00,2.74932,2.75207,2.74872,2.74872,8750000.0
2009-11-24 19:42:00,2.7507,2.75339,2.7502,2.7503,7500000.0
2009-11-24 19:43:00,2.7518,2.75331,2.75152,2.75288,8500000.0
2009-11-24 19:44:00,2.75178,2.75227,2.74896,2.75145,5250000.0
2009-11-24 19:45:00,2.7515,2.75452,2.7513,2.75223,6500000.0
2009-11-24 19:46:00,2.7545,2.7545,2.74889,2.75288,11500000.0
2009-11-24 19:47:00,2.75092,2.75388,2.7502,2.75323,5500000.0
2009-11-24 19:48:00,2.74953,2.75357,2.74953,2.75047,5750000.0
2009-11-24 19:49:00,2.75093,2.75295,2.74826,2.75087,8000000.0
2009-11-24 19:50:00,2.75298,2.75396,2.74912,2.74978,5130000.0
2009-11-24 19:51:00,2.75261,2.75281,2.74845,2.75036,6750000.0
2009-11-24 19:52:00,2.75051,2.75353,2.74886,2.74886,10250000.0
2009-11-24 19:53:00,2.74926,2.75394,2.74905,2.75105,8250000.0
2009-11-24 19:54:00,2.7538,2.75419,2.75085,2.75085,7000000.0
2009-11-24 19:55:00,2.75308,2.75467,2.75049,2.75175,10750000.0
2009-11-24 19:56:00,2.75115,2.75416,2.74954,2.75087,7500000.0
2009-11-24 19:57:00,2.75157,2.75322,2.74986,2.75277,6000000.0
2009-11-24 19:58:00,2.75153,2.75358,2.75025,2.75317,5630000.0
2009-11-24 19:59:00,2.75221,2.75468,2.75132,2.75468,7250000.0
2009-11-24 20:00:00,2.75306,2.75442,2.75275,2.75413,6500000.0
2009-11-24 20:01:00,2.75442,2.75442,2.75068,2.75363,7500000.0
2009-11-24 20:02:00,2.75199,2.75424,2.75102,2.75423,6000000.0
2009-11-24 20:03:00,2.75327,2.75383,2.74951,2.75383,7750000.0
2009-11-24 20:04:00,2.75341,2.75358,2.75235,2.75356,8500000.0
2009-11-24 20:05:00,2.75142,2.75383,2.75066,2.75374,5130000.0
2009-11-24 20:06:00,2.75265,2.75299,2.74903,2.75114,11500000.0
2009-11-24 20:07:00,2.75044,2.75239,2.74854,2.75239,9250000.0
2009-11-24 20:08:00,2.75192,2.7523,2.74954,2.74999,7500000.0
2009-11-24 20:09:00,2.75001,2.75228,2.74758,2.75087,6750000.0
2009-11-24 20:10:00,2.74541,2.75261,2.74541,2.75215,5500000.0
2009-11-24 20:11:00,2.75206,2.75241,2.74675,2.75064,9250000.0
2009-11-24 20:12:00,2.746,2.75085,2.746,2.74849,6250000.0
2009-11-24 20:13:00,2.75033,2.75155,2.74915,2.75124,9000000.0
2009-11-24 20:14:00,2.75143,2.75212,2.74677,2.75212,6500000.0
2009-11-24 20:15:00,2.74988,2.75213,2.74625,2.74625,12750000.0
2009-11-24 20:16:00,2.75089,2.75189,2.74822,2.75042,12130000.0
2009-11-24 20:17:00,2.74944,2.75139,2.74779,2.74907,10250000.0
2009-11-24 20:18:00,2.74973,2.75104,2.7473,2.75093,12250000.0
2009-11-24 20:19:00,2.75208,2.75208,2.74633,2.75125,6130000.0
2009-11-24 20:20:00,2.74821,2.75113,2.7473,2.748,5500000.0
2009-11-24 20:21:00,2.74741,2.75038,2.74601,2.74883,8250000.0
2009-11-24 20:22:00,2.75012,2.75126,2.74906,2.74986,7750000.0
2009-11-24 20:23:00,2.74784,2.7513,2.74576,2.7513,9000000.0
2009-11-24 20:24:00,2.74725,2.75058,2.74725,2.75058,9250000.0
2009-11-24 20:25:00,2.75061,2.75072,2.74785,2.74927,5250000.0
2009-11-24 20:26:00,2.74519,2.75046,2.74442,2.7501,12250000.0
2009-11-24 20:27:00,2.74918,2.7505,2.74793,2.75022,7000000.0
2009-11-24 20:28:00,2.74856,2.75153,2.7463,2.75103,7880000.0
2009-11-24 20:29:00,2.75001,2.75127,2.74801,2.75074,10750000.0
2009-11-24 20:30:00,2.74993,2.75179,2.74588,2.74986,8000000.0
2009-11-24 20:31:00,2.7484,2.75128,2.74737,2.74936,10000000.0
2009-11-24 20:32:00,2.7499,2.7522,2.74713,2.75145,11000000.0
2009-11-24 20:33:00,2.7485,2.75196,2.7485,2.75196,7750000.0
2009-11-24 20:34:00,2.74888,2.7506,2.74851,2.7506,5750000.0
2009-11-24 20:35:00,2.75125,2.75201,2.74769,2.74968,7250000.0
2009-11-24 20:36:00,2.75054,2.75088,2.74681,2.74681,6000000.0
2009-11-24 20:37:00,2.74661,2.7494,2.74647,2.7493,8750000.0
2009-11-24 20:38:00,2.74719,2.75121,2.74702,2.74945,7250000.0
2009-11-24 20:39:00,2.74716,2.7497,2.74716,2.74916,7000000.0
2009-11-24 20:40:00,2.74584,2.74969,2.74584,2.74826,7500000.0
2009-11-24 20:41:00,2.75067,2.75067,2.74636,2.7477,5750000.0
2009-11-24 20:42:00,2.7486,2.74978,2.74783,2.74976,8130000.0
2009-11-24 20:43:00,2.74532,2.74949,2.74532,2.74755,7380000.0
2009-11-24 20:44:00,2.7474,2.74865,2.74482,2.74717,10250000.0
2009-11-24 20:45:00,2.74861,2.74905,2.74568,2.74804,10250000.0
2009-11-24 20:46:00,2.74851,2.74857,2.74334,2.74334,8250000.0
2009-11-24 20:47:00,2.74606,2.75048,2.74606,2.75048,8000000.0
2009-11-24 20:48:00,2.74769,2.74957,2.74648,2.74648,8880000.0
2009-11-24 20:49:00,2.74636,2.75074,2.74636,2.74991,8750000.0
2009-11-24 20:50:00,2.74916,2.75039,2.7474,2.74952,9250000.0
2009-11-24 20:51:00,2.74733,2.75009,2.74611,2.75009,8380000.0
2009-11-24 20:52:00,2.74932,2.75152,2.74886,2.75044,13750000.0
2009-11-24 20:53:00,2.74723,2.75128,2.74574,2.75128,11000000.0
2009-11-24 20:54:00,2.74553,2.75143,2.74553,2.749,6750000.0
2009-11-24 20:55:00,2.74858,2.75153,2.74532,2.74752,11000000.0
2009-11-24 20:56:00,2.74852,2.75062,2.74544,2.74999,5500000.0
2009-11-24 20:57:00,2.75129,2.75137,2.74834,2.74864,6000000.0
2009-11-24 20:58:00,2.75215,2.75215,2.7455,2.74599,9750000.0
2009-11-24 20:59:00,2.7494,2.75136,2.74807,2.74864,11750000.0
2009-11-24 21:00:00,2.7494,2.75072,2.74618,2.74618,5500000.0
2009-11-24 21:01:00,2.74832,2.74996,2.74832,2.74883,5630000.0
2009-11-24 21:02:00,2.74737,2.75015,2.74564,2.74757,9000000.0
2009-11-24 21:03:00,2.74376,2.75066,2.74376,2.75043,9250000.0
2009-11-24 21:04:00,2.75,2.75,2.74472,2.74698,12000000.0
2009-11-24 21:05:00,2.74909,2.74963,2.74657,2.74657,7500000.0
2009-11-24 21:06:00,2.74945,2.74945,2.74278,2.74278,5130000.0
2009-11-24 21:07:00,2.74439,2.74821,2.74439,2.74557,10250000.0
2009-11-24 21:08:00,2.74829,2.74871,2.74339,2.7461,8750000.0
2009-11-24 21:09:00,2.74767,2.74884,2.74454,2.74709,6250000.0
2009-11-24 21:10:00,2.74887,2.75023,2.7452,2.75023,9130000.0
2009-11-24 21:11:00,2.74687,2.74864,2.74435,2.74561,9000000.0
2009-11-24 21:12:00,2.74409,2.7475,2.74409,2.7475,10750000.0
2009-11-24 21:13:00,2.74798,2.74798,2.74421,2.74626,12500000.0
2009-11-24 21:14:00,2.7455,2.74638,2.74163,2.74496,11000000.0
2009-11-24 21:15:00,2.74761,2.7479,2.74338,2.74338,5500000.0
2009-11-24 21:16:00,2.74457,2.74734,2.74384,2.74651,7250000.0
2009-11-24 21:17:00,2.74655,2.74798,2.74395,2.74798,8250000.0
2009-11-24 21:18:00,2.74518,2.74716,2.74343,2.74498,7750000.0
2009-11-24 21:19:00,2.74716,2.74807,2.74269,2.74805,9000000.0
2009-11-24 21:20:00,2.74858,2.74858,2.74191,2.74613,7500000.0
2009-11-24 21:21:00,2.74888,2.74888,2.74478,2.74591,7010000.0
2009-11-24 21:22:00,2.74876,2.74881,2.74416,2.74416,8750000.0
2009-11-24 21:23:00,2.74809,2.74856,2.74383,2.74559,7000000.0
2009-11-24 21:24:00,2.74879,2.74879,2.74438,2.748,12630000.0
2009-11-24 21:25:00,2.74485,2.74846,2.74403,2.74619,7000000.0
2009-11-24 21:26:00,2.74825,2.74849,2.74506,2.74744,8250000.0
2009-11-24 21:27:00,2.74701,2.74882,2.74413,2.74413,6750000.0
2009-11-24 21:28:00,2.7481,2.74925,2.74561,2.74661,8500000.0
2009-11-24 21:29:00,2.74615,2.74901,2.74609,2.74609,11500000.0
2009-11-24 21:30:00,2.74868,2.7492,2.74684,2.7492,6750000.0
2009-11-24 21:31:00,2.74749,2.74827,2.74318,2.74318,6380000.0
2009-11-24 21:32:00,2.74796,2.74957,2.74557,2.74952,6500000.0
2009-11-24 21:33:00,2.74679,2.75028,2.74567,2.74927,8500000.0
2009-11-24 21:34:00,2.74738,2.74931,2.74317,2.74814,12000000.0
2009-11-24 21:35:00,2.74706,2.74861,2.74432,2.74432,8750000.0
2009-11-24 21:36:00,2.74775,2.74811,2.74555,2.74581,6250000.0
2009-11-24 21:37:00,2.74264,2.74591,2.73955,2.74327,9130000.0
2009-11-24 21:38:00,2.74523,2.74568,2.74381,2.74478,9250000.0
2009-11-24 21:39:00,2.74375,2.74595,2.74054,2.74377,9250000.0
2009-11-24 21:40:00,2.74568,2.74614,2.7435,2.7435,8380000.0
2009-11-24 21:41:00,2.74478,2.74499,2.74025,2.744,14000000.0
2009-11-24 21:42:00,2.74119,2.74521,2.74008,2.74521,7380000.0
2009-11-24 21:43:00,2.74501,2.74501,2.74026,2.74026,6500000.0
2009-11-24 21:44:00,2.74257,2.74519,2.74222,2.74519,8750000.0
2009-11-24 21:45:00,2.74414,2.7451,2.73987,2.74285,12250000.0
2009-11-24 21:46:00,2.74354,2.74531,2.74193,2.74494,12500000.0
2009-11-24 21:47:00,2.74442,2.74558,2.74061,2.74319,11380000.0
2009-11-24 21:48:00,2.74565,2.74565,2.74257,2.7441,8000000.0
2009-11-24 21:49:00,2.7452,2.7452,2.74059,2.7417,14500000.0
2009-11-24 21:50:00,2.74508,2.74573,2.73993,2.74508,14500000.0
2009-11-24 21:51:00,2.74212,2.74546,2.73994,2.74519,12500000.0
2009-11-24 21:52:00,2.7428,2.74591,2.74154,2.74591,7000000.0
2009-11-24 21:53:00,2.74494,2.74637,2.74406,2.74563,7500000.0
2009-11-24 21:54:00,2.74572,2.74633,2.74168,2.74362,12380000.0
2009-11-24 21:55:00,2.74615,2.74615,2.74329,2.74492,12500000.0
2009-11-24 21:56:00,2.7441,2.74535,2.74209,2.74401,9750000.0
2009-11-24 21:57:00,2.74579,2.74627,2.74296,2.74498,9750000.0
2009-11-24 21:58:00,2.746,2.7468,2.74304,2.74304,5750000.0
2009-11-24 21:59:00,2.74286,2.74705,2.74182,2.74344,11630000.0
2009-11-24 22:00:00,2.74524,2.74803,2.74053,2.74637,12250000.0
2009-11-24 22:01:00,2.74653,2.74729,2.74403,2.74422,8500000.0
2009-11-24 22:02:00,2.74299,2.74643,2.74027,2.74643,14750000.0
2009-11-24 22:03:00,2.74663,2.74663,2.74129,2.74603,6250000.0
2009-11-24 22:04:00,2.74656,2.74788,2.74333,2.74425,17000000.0
2009-11-24 22:05:00,2.74586,2.747,2.74301,2.74505,8630000.0
2009-11-24 22:06:00,2.74521,2.74733,2.74269,2.74522,11000000.0
2009-11-24 22:07:00,2.74333,2.74671,2.74333,2.74487,8500000.0
2009-11-24 22:08:00,2.74694,2.74698,2.74275,2.74476,20000000.0
2009-11-24 22:09:00,2.74706,2.74715,2.74275,2.74275,6000000.0
2009-11-24 22:10:00,2.74261,2.74721,2.74261,2.74721,12750000.0
2009-11-24 22:11:00,2.74628,2.74739,2.74171,2.7453,14750000.0
2009-11-24 22:12:00,2.74456,2.74807,2.74266,2.74266,10750000.0
2009-11-24 22:13:00,2.74686,2.74782,2.74312,2.74701,12000000.0
2009-11-24 22:14:00,2.7474,2.75014,2.74559,2.74756,11500000.0
2009-11-24 22:15:00,2.74944,2.74966,2.74683,2.7471,10250000.0
2009-11-24 22:16:00,2.74854,2.75058,2.74547,2.74859,8380000.0
2009-11-24 22:17:00,2.74885,2.74972,2.7479,2.74802,9880000.0
2009-11-24 22:18:00,2.74685,2.74916,2.74539,2.74769,7750000.0
2009-11-24 22:19:00,2.74796,2.74897,2.74573,2.74685,9500000.0
2009-11-24 22:20:00,2.74747,2.74933,2.7447,2.74812,10250000.0
2009-11-24 22:21:00,2.747,2.74824,2.74606,2.74805,6500000.0
2009-11-24 22:22:00,2.74459,2.74833,2.74457,2.74557,6000000.0
2009-11-24 22:23:00,2.74709,2.74992,2.74497,2.74851,8250000.0
2009-11-24 22:24:00,2.7437,2.74765,2.7437,2.74527,9000000.0
2009-11-24 22:25:00,2.74677,2.74928,2.74416,2.74585,7630000.0
2009-11-24 22:26:00,2.7442,2.74845,2.7442,2.74845,10000000.0
2009-11-24 22:27:00,2.74711,2.74711,2.74338,2.74632,5750000.0
2009-11-24 22:28:00,2.74808,2.75078,2.74549,2.74549,5750000.0
2009-11-24 22:29:00,2.74762,2.74835,2.7455,2.7455,8750000.0
2009-11-24 22:30:00,2.74653,2.74824,2.74416,2.74416,5500000.0
2009-11-24 22:31:00,2.74423,2.74826,2.74423,2.74528,12250000.0
2009-11-24 22:32:00,2.74615,2.74831,2.74326,2.74589,9750000.0
2009-11-24 22:33:00,2.7477,2.74859,2.74475,2.74859,14250000.0
2009-11-24 22:34:00,2.74751,2.74853,2.74235,2.74607,6750000.0
2009-11-24 22:35:00,2.74678,2.74684,2.74083,2.7459,9750000.0
2009-11-24 22:36:00,2.74747,2.74747,2.74276,2.74626,10750000.0
2009-11-24 22:37:00,2.74606,2.75025,2.74606,2.74831,9250000.0
2009-11-24 22:38:00,2.74758,2.74767,2.74408,2.74521,15380000.0
2009-11-24 22:39:00,2.74688,2.74743,2.74248,2.74683,8000000.0
2009-11-24 22:40:00,2.74577,2.74762,2.74289,2.74607,12130000.0
2009-11-24 22:41:00,2.74625,2.74722,2.74176,2.74666,6750000.0
2009-11-24 22:42:00,2.74768,2.74768,2.7433,2.74516,9880000.0
2009-11-24 22:43:00,2.74414,2.74736,2.74346,2.74346,8500000.0
2009-11-24 22:44:00,2.74702,2.74791,2.74372,2.74521,8750000.0
2009-11-24 22:45:00,2.74801,2.74801,2.74667,2.74667,10000000.0
2009-11-24 22:46:00,2.74842,2.7494,2.74499,2.74697,11000000.0
2009-11-24 22:47:00,2.74726,2.7475,2.74402,2.74609,5500000.0
2009-11-24 22:48:00,2.74706,2.74706,2.74267,2.74267,6500000.0
2009-11-24 22:49:00,2.74485,2.74697,2.74307,2.74615,6750000.0
2009-11-24 22:50:00,2.74839,2.74839,2.74448,2.74662,7000000.0
2009-11-24 22:51:00,2.74526,2.74779,2.74526,2.74703,5500000.0
2009-11-24 22:52:00,2.74772,2.74772,2.74224,2.74224,5250000.0
2009-11-24 22:53:00,2.74799,2.74819,2.7423,2.74601,6750000.0
2009-11-24 22:54:00,2.74538,2.74771,2.74399,2.74771,6000000.0
2009-11-24 22:55:00,2.74803,2.74813,2.74434,2.74472,9250000.0
2009-11-24 22:56:00,2.74773,2.74838,2.74495,2.74495,5500000.0
2009-11-24 22:57:00,2.74514,2.74808,2.74514,2.74717,11130000.0
2009-11-24 22:58:00,2.74669,2.74902,2.74409,2.74713,13260000.0
2009-11-24 22:59:00,2.74763,2.74763,2.74626,2.74663,8000000.0
2009-11-24 23:00:00,2.74496,2.74764,2.74021,2.74551,11380000.0
2009-11-24 23:01:00,2.74563,2.74655,2.74221,2.74221,13630000.0
2009-11-24 23:02:00,2.74234,2.74678,2.74186,2.74563,7750000.0
2009-11-24 23:03:00,2.74441,2.74732,2.74245,2.74732,14000000.0
2009-11-24 23:04:00,2.74712,2.74738,2.74287,2.74679,7500000.0
2009-11-24 23:05:00,2.74696,2.74783,2.74438,2.74607,9130000.0
2009-11-24 23:06:00,2.74714,2.74805,2.74218,2.74629,5500000.0
2009-11-24 23:07:00,2.74744,2.7476,2.74349,2.74522,6750000.0
2009-11-24 23:08:00,2.74768,2.74768,2.74238,2.74456,6500000.0
2009-11-24 23:09:00,2.74317,2.74698,2.74132,2.74535,12130000.0
2009-11-24 23:10:00,2.74373,2.74666,2.74071,2.74297,9250000.0
2009-11-24 23:11:00,2.74771,2.74771,2.74495,2.74649,7130000.0
2009-11-24 23:12:00,2.74724,2.74724,2.74309,2.74724,9250000.0
2009-11-24 23:13:00,2.74658,2.74718,2.74375,2.74375,7000000.0
2009-11-24 23:14:00,2.74546,2.74793,2.74444,2.74793,6500000.0
2009-11-24 23:15:00,2.74494,2.74779,2.74378,2.74779,10000000.0
2009-11-24 23:16:00,2.74788,2.74788,2.74527,2.74537,6750000.0
2009-11-24 23:17:00,2.74491,2.74807,2.74491,2.74705,9250000.0
2009-11-24 23:18:00,2.74609,2.74786,2.74325,2.74325,6750000.0
2009-11-24 23:19:00,2.74764,2.74764,2.74426,2.7446,7250000.0
2009-11-24 23:20:00,2.74697,2.74851,2.74544,2.74544,6500000.0
2009-11-24 23:21:00,2.74764,2.74783,2.74426,2.74783,6380000.0
2009-11-24 23:22:00,2.74774,2.74774,2.74474,2.74474,7500000.0
2009-11-24 23:23:00,2.74741,2.74741,2.74132,2.745,8750000.0
2009-11-24 23:24:00,2.74333,2.74721,2.74333,2.74548,5500000.0
2009-11-24 23:25:00,2.74532,2.74963,2.74506,2.74506,7880000.0
2009-11-24 23:26:00,2.74734,2.74795,2.74666,2.74666,10250000.0
2009-11-24 23:27:00,2.74701,2.74745,2.74548,2.74548,7630000.0
2009-11-24 23:28:00,2.74529,2.7465,2.74022,2.74599,9880000.0
2009-11-24 23:29:00,2.74867,2.74867,2.74363,2.74625,8500000.0
2009-11-24 23:30:00,2.74496,2.74702,2.74407,2.74673,7000000.0
2009-11-24 23:31:00,2.74669,2.74806,2.74323,2.74755,10250000.0
2009-11-24 23:32:00,2.74832,2.74921,2.74654,2.74778,8750000.0
2009-11-24 23:33:00,2.74871,2.74871,2.74581,2.74799,7000000.0
2009-11-24 23:34:00,2.7477,2.74896,2.74557,2.74841,9750000.0
2009-11-24 23:35:00,2.74828,2.74964,2.74611,2.74964,7500000.0
2009-11-24 23:36:00,2.74764,2.7494,2.74516,2.7494,10750000.0
2009-11-24 23:37:00,2.74942,2.74947,2.74585,2.74585,11500000.0
2009-11-24 23:38:00,2.74915,2.74933,2.74739,2.7491,6500000.0
2009-11-24 23:39:00,2.74669,2.74937,2.745,2.74825,11500000.0
2009-11-24 23:40:00,2.74778,2.75051,2.74649,2.75051,7000000.0
2009-11-24 23:41:00,2.74945,2.74945,2.74712,2.74809,12500000.0
2009-11-24 23:42:00,2.74816,2.74963,2.74804,2.74924,7010000.0
2009-11-24 23:43:00,2.74694,2.74962,2.74694,2.74884,5630000.0
2009-11-24 23:44:00,2.745,2.74917,2.745,2.7475,6250000.0
2009-11-24 23:45:00,2.74843,2.7497,2.74488,2.7497,7500000.0
2009-11-24 23:46:00,2.74651,2.74874,2.74461,2.74811,6750000.0
2009-11-24 23:47:00,2.74673,2.74982,2.74673,2.74896,5750000.0
2009-11-24 23:48:00,2.74825,2.74922,2.74492,2.74775,9500000.0
2009-11-24 23:49:00,2.74878,2.74993,2.74528,2.74806,12000000.0
2009-11-24 23:50:00,2.74946,2.75013,2.74867,2.74874,9250000.0
2009-11-24 23:51:00,2.74777,2.74996,2.7455,2.7455,7750000.0
2009-11-24 23:52:00,2.74936,2.75096,2.74597,2.74801,6500000.0
2009-11-24 23:53:00,2.7461,2.75013,2.7456,2.74878,8250000.0
2009-11-24 23:54:00,2.74948,2.75002,2.74592,2.74678,7500000.0
2009-11-24 23:55:00,2.74926,2.74926,2.74572,2.74813,11500000.0
2009-11-24 23:56:00,2.74782,2.74987,2.74534,2.74819,9000000.0
2009-11-24 23:57:00,2.74424,2.75031,2.74424,2.75031,6750000.0
2009-11-24 23:58:00,2.75072,2.75072,2.74605,2.74772,10250000.0
2009-11-24 23:59:00,2.74904,2.75137,2.74701,2.74701,9000000.0
2009-11-25 00:00:00,2.74504,2.74877,2.74381,2.7465,10000000.0
2009-11-25 00:01:00,2.74649,2.74771,2.74557,2.74668,13500000.0
2009-11-25 00:02:00,2.74869,2.74919,2.74509,2.74919,7250000.0
2009-11-25 00:03:00,2.74694,2.74967,2.74694,2.74848,8000000.0
2009-11-25 00:04:00,2.7501,2.75116,2.74809,2.75087,5500000.0
2009-11-25 00:05:00,2.74981,2.74981,2.74596,2.74788,11250000.0
2009-11-25 00:06:00,2.74436,2.75107,2.74436,2.75081,9630000.0
2009-11-25 00:07:00,2.7491,2.74956,2.74493,2.74854,9500000.0
2009-11-25 00:08:00,2.74928,2.75126,2.74851,2.75117,13000000.0
2009-11-25 00:09:00,2.74859,2.74932,2.74859,2.74886,9500000.0
2009-11-25 00:10:00,2.74939,2.7504,2.74795,2.74894,7750000.0
2009-11-25 00:11:00,2.74858,2.75099,2.74667,2.75099,10500000.0
2009-11-25 00:12:00,2.7491,2.75,2.7483,2.75,8500000.0
2009-11-25 00:13:00,2.74899,2.75082,2.74855,2.74855,6250000.0
2009-11-25 00:14:00,2.74795,2.75099,2.74686,2.74795,15250000.0
2009-11-25 00:15:00,2.74846,2.74906,2.74629,2.74762,5750000.0
2009-11-25 00:16:00,2.74805,2.74894,2.74452,2.74629,9500000.0
2009-11-25 00:17:00,2.7476,2.74966,2.7466,2.74768,9000000.0
2009-11-25 00:18:00,2.74697,2.74836,2.74292,2.74836,7250000.0
2009-11-25 00:19:00,2.74766,2.74766,2.74535,2.74712,9500000.0
2009-11-25 00:20:00,2.74722,2.74822,2.74521,2.74579,12880000.0
2009-11-25 00:21:00,2.74093,2.74708,2.74093,2.74676,5500000.0
2009-11-25 00:22:00,2.74871,2.74892,2.74752,2.74752,7250000.0
2009-11-25 00:23:00,2.74816,2.74976,2.7454,2.74577,12750000.0
2009-11-25 00:24:00,2.74712,2.74758,2.74292,2.74346,11750000.0
2009-11-25 00:25:00,2.74473,2.74794,2.74389,2.74435,7000000.0
2009-11-25 00:26:00,2.74574,2.7467,2.74456,2.74578,7500000.0
2009-11-25 00:27:00,2.746,2.74766,2.74126,2.74766,7500000.0
2009-11-25 00:28:00,2.74657,2.74802,2.74367,2.74802,8250000.0
2009-11-25 00:29:00,2.74564,2.74815,2.74219,2.74305,10000000.0
2009-11-25 00:30:00,2.74759,2.74848,2.74403,2.74768,7750000.0
2009-11-25 00:31:00,2.74379,2.74781,2.74379,2.74544,9250000.0
2009-11-25 00:32:00,2.74764,2.74847,2.74204,2.74204,6250000.0
2009-11-25 00:33:00,2.74649,2.74741,2.74334,2.74741,7500000.0
2009-11-25 00:34:00,2.74713,2.74724,2.74432,2.74724,7000000.0
2009-11-25 00:35:00,2.7471,2.74725,2.7448,2.74535,7750000.0
2009-11-25 00:36:00,2.74598,2.74793,2.74598,2.74764,6750000.0
2009-11-25 00:37:00,2.74531,2.7466,2.74122,2.7466,7750000.0
2009-11-25 00:38:00,2.74751,2.74913,2.74322,2.74322,11750000.0
2009-11-25 00:39:00,2.74474,2.74847,2.74474,2.74699,8500000.0
2009-11-25 00:40:00,2.74564,2.7489,2.74509,2.74755,6500000.0
2009-11-25 00:41:00,2.74599,2.74939,2.74345,2.74939,7750000.0
2009-11-25 00:42:00,2.7467,2.74946,2.74473,2.74473,5630000.0
2009-11-25 00:43:00,2.74739,2.74915,2.74408,2.74745,8380000.0
2009-11-25 00:44:00,2.74752,2.74965,2.74299,2.74876,9630000.0
2009-11-25 00:45:00,2.7458,2.74947,2.74555,2.74947,6000000.0
2009-11-25 00:46:00,2.7455,2.74902,2.74533,2.74832,5630000.0
2009-11-25 00:47:00,2.74679,2.74845,2.74679,2.74845,6750000.0
2009-11-25 00:48:00,2.74982,2.74982,2.74501,2.74544,6750000.0
2009-11-25 00:49:00,2.74776,2.74824,2.7456,2.74759,9500000.0
2009-11-25 00:50:00,2.74987,2.74987,2.74689,2.74733,10000000.0
2009-11-25 00:51:00,2.74792,2.75087,2.74675,2.74675,7750000.0
2009-11-25 00:52:00,2.74428,2.74796,2.74428,2.74726,5880000.0
2009-11-25 00:53:00,2.74735,2.74902,2.74311,2.74622,7500000.0
2009-11-25 00:54:00,2.74791,2.74791,2.74541,2.7474,7750000.0
2009-11-25 00:55:00,2.74726,2.74884,2.74486,2.74755,6250000.0
2009-11-25 00:56:00,2.74417,2.74701,2.74411,2.74626,5250000.0
2009-11-25 00:57:00,2.74364,2.74838,2.74364,2.74681,6250000.0
2009-11-25 00:58:00,2.74768,2.74885,2.744,2.74885,7380000.0
2009-11-25 00:59:00,2.74758,2.7482,2.74494,2.7482,5500000.0
2009-11-25 01:00:00,2.74754,2.74889,2.7462,2.74757,8750000.0
2009-11-25 01:01:00,2.74784,2.74863,2.74531,2.74769,10500000.0
2009-11-25 01:02:00,2.74696,2.74808,2.74333,2.74737,6500000.0
2009-11-25 01:03:00,2.74612,2.74643,2.74278,2.74562,8250000.0
2009-11-25 01:04:00,2.7492,2.7492,2.74315,2.74713,5750000.0
2009-11-25 01:05:00,2.74703,2.74825,2.74582,2.74703,10500000.0
2009-11-25 01:06:00,2.74733,2.74733,2.74321,2.74449,11250000.0
2009-11-25 01:07:00,2.74659,2.74856,2.74436,2.74666,9750000.0
2009-11-25 01:08:00,2.74754,2.74754,2.74449,2.74449,7000000.0
2009-11-25 01:09:00,2.74748,2.7493,2.74387,2.74771,6250000.0
2009-11-25 01:10:00,2.74724,2.74974,2.74481,2.74731,7750000.0
2009-11-25 01:11:00,2.74813,2.74813,2.74514,2.74746,8250000.0
2009-11-25 01:12:00,2.74742,2.74906,2.74655,2.74906,5250000.0
2009-11-25 01:13:00,2.74819,2.74886,2.74731,2.74801,8000000.0
2009-11-25 01:14:00,2.75033,2.75033,2.74665,2.74669,12250000.0
2009-11-25 01:15:00,2.74852,2.74852,2.74509,2.7481,13500000.0
2009-11-25 01:16:00,2.7472,2.74924,2.7472,2.74751,6750000.0
2009-11-25 01:17:00,2.74859,2.75002,2.74546,2.75002,7000000.0
2009-11-25 01:18:00,2.74903,2.74903,2.74483,2.74483,9000000.0
2009-11-25 01:19:00,2.74663,2.74927,2.7462,2.74818,11000000.0
2009-11-25 01:20:00,2.74904,2.75047,2.74787,2.74787,13250000.0
2009-11-25 01:21:00,2.74886,2.74999,2.74768,2.74935,5250000.0
2009-11-25 01:22:00,2.7495,2.75022,2.74736,2.74804,5880000.0
2009-11-25 01:23:00,2.74809,2.74945,2.74524,2.74524,7130000.0
2009-11-25 01:24:00,2.7483,2.75039,2.74655,2.74946,11750000.0
2009-11-25 01:25:00,2.74861,2.75021,2.74748,2.74907,6130000.0
2009-11-25 01:26:00,2.74977,2.75193,2.74789,2.74859,7500000.0
2009-11-25 01:27:00,2.74894,2.75062,2.74621,2.75062,5500000.0
2009-11-25 01:28:00,2.74932,2.75041,2.74483,2.74877,19000000.0
2009-11-25 01:29:00,2.74821,2.74878,2.74486,2.74688,12500000.0
2009-11-25 01:30:00,2.74563,2.74977,2.74318,2.7486,12000000.0
2009-11-25 01:31:00,2.74591,2.75058,2.74591,2.75058,16380000.0
2009-11-25 01:32:00,2.74909,2.74935,2.74553,2.74895,8750000.0
2009-11-25 01:33:00,2.7498,2.7499,2.74334,2.74953,16750000.0
2009-11-25 01:34:00,2.74836,2.75001,2.74768,2.74768,5500000.0
2009-11-25 01:35:00,2.74865,2.74976,2.74555,2.74883,6630000.0
2009-11-25 01:36:00,2.74868,2.74946,2.7458,2.74734,8250000.0
2009-11-25 01:37:00,2.749,2.749,2.74376,2.74657,14250000.0
2009-11-25 01:38:00,2.74604,2.74765,2.74604,2.74765,5250000.0
2009-11-25 01:39:00,2.74759,2.74948,2.74606,2.74883,11000000.0
2009-11-25 01:40:00,2.74547,2.75076,2.74501,2.74867,13750000.0
2009-11-25 01:41:00,2.74662,2.74781,2.74401,2.74738,7000000.0
2009-11-25 01:42:00,2.747,2.74939,2.747,2.74764,8260000.0
2009-11-25 01:43:00,2.74576,2.74922,2.74576,2.74922,8750000.0
2009-11-25 01:44:00,2.74553,2.74825,2.74553,2.74779,7000000.0
2009-11-25 01:45:00,2.74834,2.74979,2.74581,2.74816,8000000.0
2009-11-25 01:46:00,2.74803,2.74803,2.74559,2.74752,8880000.0
2009-11-25 01:47:00,2.7481,2.74925,2.74466,2.7486,5250000.0
2009-11-25 01:48:00,2.74794,2.74819,2.74608,2.74677,8000000.0
2009-11-25 01:49:00,2.74777,2.74891,2.74382,2.74627,8750000.0
2009-11-25 01:50:00,2.74635,2.74942,2.74437,2.74847,8750000.0
2009-11-25 01:51:00,2.74284,2.74816,2.74284,2.74816,6250000.0
2009-11-25 01:52:00,2.74817,2.74833,2.74333,2.74739,7750000.0
2009-11-25 01:53:00,2.74579,2.7481,2.74403,2.74797,7000000.0
2009-11-25 01:54:00,2.74505,2.74899,2.74505,2.74792,7630000.0
2009-11-25 01:55:00,2.74735,2.74788,2.74366,2.74775,7250000.0
2009-11-25 01:56:00,2.74912,2.74925,2.74439,2.74642,13000000.0
2009-11-25 01:57:00,2.74781,2.74829,2.74427,2.74427,10500000.0
2009-11-25 01:58:00,2.74695,2.74814,2.74648,2.74754,7000000.0
2009-11-25 02:01:00,2.74473,2.74868,2.74463,2.74463,5630000.0
2009-11-25 02:02:00,2.74781,2.7481,2.74553,2.74673,7250000.0
2009-11-25 02:03:00,2.74683,2.74852,2.74616,2.74616,10250000.0
2009-11-25 02:04:00,2.74667,2.74776,2.74525,2.74525,7750000.0
2009-11-25 02:05:00,2.74763,2.74823,2.74287,2.74679,7130000.0
2009-11-25 02:06:00,2.74616,2.74816,2.74469,2.74714,10750000.0
2009-11-25 02:07:00,2.74658,2.74664,2.74283,2.74373,5500000.0
2009-11-25 02:08:00,2.74696,2.74788,2.746,2.7473,10500000.0
2009-11-25 02:09:00,2.74252,2.74811,2.74252,2.7466,22250000.0
2009-11-25 02:10:00,2.74285,2.74804,2.74275,2.74563,9000000.0
2009-11-25 02:11:00,2.74619,2.74798,2.74057,2.74614,24000000.0
2009-11-25 02:12:00,2.74652,2.74678,2.74154,2.74554,5630000.0
2009-11-25 02:13:00,2.74463,2.74827,2.74341,2.74504,9380000.0
2009-11-25 02:14:00,2.74549,2.74686,2.74549,2.74588,5500000.0
2009-11-25 02:15:00,2.74759,2.74759,2.74253,2.74415,8750000.0
2009-11-25 02:16:00,2.74549,2.74729,2.74444,2.74633,13250000.0
2009-11-25 02:17:00,2.74567,2.74616,2.74267,2.74554,9000000.0
2009-11-25 02:18:00,2.74227,2.74704,2.741,2.74704,7380000.0
2009-11-25 02:19:00,2.74618,2.74623,2.74174,2.74366,6250000.0
2009-11-25 02:20:00,2.74549,2.74665,2.74031,2.74031,7260000.0
2009-11-25 02:21:00,2.74559,2.74613,2.74233,2.74464,8250000.0
2009-11-25 02:22:00,2.74617,2.74686,2.74382,2.74546,6250000.0
2009-11-25 02:23:00,2.74417,2.74765,2.74188,2.74725,7750000.0
2009-11-25 02:24:00,2.74477,2.74706,2.74407,2.74472,13500000.0
2009-11-25 02:25:00,2.74565,2.74645,2.74205,2.74488,9000000.0
2009-11-25 02:26:00,2.74421,2.74569,2.74134,2.74569,7250000.0
2009-11-25 02:27:00,2.74403,2.74643,2.74403,2.74546,6250000.0
2009-11-25 02:28:00,2.74571,2.74672,2.74409,2.74611,7750000.0
2009-11-25 02:29:00,2.74485,2.74697,2.74376,2.7469,8750000.0
2009-11-25 02:30:00,2.74669,2.74682,2.7414,2.74682,7250000.0
2009-11-25 02:31:00,2.74331,2.74636,2.74185,2.74594,8630000.0
2009-11-25 02:32:00,2.74346,2.74694,2.74238,2.74538,7250000.0
2009-11-25 02:33:00,2.74147,2.74591,2.74147,2.74252,7000000.0
2009-11-25 02:34:00,2.7451,2.74648,2.74313,2.74548,9250000.0
2009-11-25 02:35:00,2.74584,2.74761,2.74336,2.74761,13250000.0
2009-11-25 02:36:00,2.74616,2.74684,2.74538,2.74582,7000000.0
2009-11-25 02:37:00,2.74585,2.74714,2.74184,2.74184,9000000.0
2009-11-25 02:38:00,2.74554,2.74753,2.74268,2.74268,8500000.0
2009-11-25 02:39:00,2.74707,2.74721,2.74343,2.74436,10500000.0
2009-11-25 02:40:00,2.74686,2.7475,2.74389,2.74667,5500000.0
2009-11-25 02:41:00,2.74526,2.74814,2.74526,2.74581,10750000.0
2009-11-25 02:42:00,2.74757,2.74856,2.74365,2.74738,7000000.0
2009-11-25 02:43:00,2.74564,2.74782,2.74309,2.74558,20250000.0
2009-11-25 02:44:00,2.74505,2.7473,2.74198,2.74204,5500000.0
2009-11-25 02:45:00,2.74598,2.74779,2.74325,2.74757,6000000.0
2009-11-25 02:46:00,2.74252,2.74825,2.74252,2.74685,19750000.0
2009-11-25 02:47:00,2.74731,2.74888,2.74361,2.74811,6000000.0
2009-11-25 02:48:00,2.74563,2.74811,2.73998,2.7456,16880000.0
2009-11-25 02:49:00,2.74782,2.74829,2.74265,2.74722,5250000.0
2009-11-25 02:50:00,2.74466,2.74867,2.74466,2.74832,5500000.0
2009-11-25 02:51:00,2.74739,2.74902,2.74388,2.74902,9000000.0
2009-11-25 02:52:00,2.74403,2.74909,2.74403,2.74909,7630000.0
2009-11-25 02:53:00,2.7478,2.74904,2.7449,2.74552,14500000.0
2009-11-25 02:54:00,2.74602,2.74861,2.74526,2.7479,9250000.0
2009-11-25 02:55:00,2.74546,2.7479,2.74459,2.74773,7000000.0
2009-11-25 02:56:00,2.74775,2.74939,2.74729,2.74939,9250000.0
2009-11-25 02:57:00,2.74731,2.74868,2.74364,2.74647,10750000.0
2009-11-25 02:58:00,2.74898,2.74898,2.74518,2.74789,7380000.0
2009-11-25 02:59:00,2.74774,2.74805,2.74213,2.74756,8250000.0
2009-11-25 03:00:00,2.74964,2.75042,2.74364,2.74724,9250000.0
2009-11-25 03:01:00,2.7479,2.74843,2.74517,2.74803,6880000.0
2009-11-25 03:02:00,2.74915,2.75032,2.74526,2.74738,8500000.0
2009-11-25 03:03:00,2.74838,2.74987,2.74407,2.74888,14000000.0
2009-11-25 03:04:00,2.74762,2.74874,2.74352,2.74678,15500000.0
2009-11-25 03:05:00,2.74725,2.7491,2.74644,2.74644,9500000.0
2009-11-25 03:06:00,2.74667,2.74864,2.74445,2.7483,7500000.0
2009-11-25 03:07:00,2.74677,2.74787,2.74584,2.74633,16250000.0
2009-11-25 03:08:00,2.7439,2.74924,2.7439,2.74794,11500000.0
2009-11-25 03:09:00,2.74329,2.74804,2.74241,2.74241,9500000.0
2009-11-25 03:10:00,2.74656,2.74792,2.74252,2.74252,11250000.0
2009-11-25 03:11:00,2.74387,2.74822,2.74364,2.74423,12500000.0
2009-11-25 03:12:00,2.74668,2.74893,2.74531,2.74693,8250000.0
2009-11-25 03:13:00,2.74753,2.74773,2.74644,2.74722,7000000.0
2009-11-25 03:14:00,2.74738,2.7479,2.74292,2.7462,9500000.0
2009-11-25 03:15:00,2.74713,2.74873,2.74391,2.74391,8500000.0
2009-11-25 03:16:00,2.74641,2.74977,2.74419,2.74419,8630000.0
2009-11-25 03:17:00,2.74737,2.74813,2.7456,2.74813,6250000.0
2009-11-25 03:18:00,2.74651,2.74727,2.74369,2.74657,8380000.0
2009-11-25 03:19:00,2.74621,2.74738,2.74514,2.74514,5500000.0
2009-11-25 03:20:00,2.74697,2.74732,2.74472,2.74498,8500000.0
2009-11-25 03:21:00,2.74561,2.74689,2.74502,2.74543,5500000.0
2009-11-25 03:22:00,2.74492,2.74685,2.74455,2.74455,7250000.0
2009-11-25 03:23:00,2.74627,2.74674,2.74196,2.74577,6130000.0
2009-11-25 03:24:00,2.74557,2.74724,2.74541,2.74707,8750000.0
2009-11-25 03:25:00,2.73964,2.74601,2.73964,2.74601,11010000.0
2009-11-25 03:26:00,2.74557,2.74753,2.7425,2.74753,19500000.0
2009-11-25 03:27:00,2.74553,2.74569,2.74196,2.74324,5500000.0
2009-11-25 03:28:00,2.74514,2.7474,2.74514,2.74614,12630000.0
2009-11-25 03:29:00,2.74614,2.74729,2.74462,2.74652,8880000.0
2009-11-25 03:30:00,2.74617,2.74729,2.74277,2.74605,13000000.0
2009-11-25 03:31:00,2.74606,2.74693,2.74056,2.74608,17250000.0
2009-11-25 03:32:00,2.74557,2.74654,2.74211,2.74614,6750000.0
2009-11-25 03:33:00,2.74752,2.74752,2.74427,2.74595,6750000.0
2009-11-25 03:34:00,2.74296,2.74702,2.74296,2.74409,8000000.0
2009-11-25 03:35:00,2.74663,2.74693,2.74257,2.74557,8750000.0
2009-11-25 03:36:00,2.74374,2.74742,2.74374,2.74742,10750000.0
2009-11-25 03:37:00,2.74691,2.74691,2.74237,2.74499,11250000.0
2009-11-25 03:38:00,2.74615,2.74657,2.7417,2.74518,5500000.0
2009-11-25 03:39:00,2.74474,2.74676,2.74472,2.74595,9380000.0
2009-11-25 03:40:00,2.74622,2.74868,2.74442,2.74798,9130000.0
2009-11-25 03:41:00,2.74676,2.74791,2.74419,2.74587,8380000.0
2009-11-25 03:42:00,2.74437,2.74761,2.74162,2.74761,10500000.0
2009-11-25 03:43:00,2.74223,2.74759,2.74223,2.74464,9250000.0
2009-11-25 03:44:00,2.74532,2.74819,2.74504,2.74589,10760000.0
2009-11-25 03:45:00,2.74596,2.74804,2.74348,2.74601,14250000.0
2009-11-25 03:46:00,2.74624,2.74806,2.74569,2.74582,5500000.0
2009-11-25 03:47:00,2.74584,2.74819,2.74255,2.74819,17250000.0
2009-11-25 03:48:00,2.74734,2.74794,2.74478,2.74551,9250000.0
2009-11-25 03:49:00,2.74673,2.74835,2.74461,2.74835,7250000.0
2009-11-25 03:50:00,2.74603,2.74833,2.74562,2.74833,10380000.0
2009-11-25 03:51:00,2.74355,2.74683,2.74355,2.7463,5750000.0
2009-11-25 03:52:00,2.74511,2.74707,2.74484,2.74634,7750000.0
2009-11-25 03:53:00,2.74678,2.74698,2.74268,2.74671,9500000.0
2009-11-25 03:54:00,2.74585,2.7471,2.74585,2.74691,11500000.0
2009-11-25 03:55:00,2.74437,2.74687,2.74283,2.74283,6000000.0
2009-11-25 03:56:00,2.74793,2.74793,2.7445,2.74556,10500000.0
2009-11-25 03:57:00,2.74144,2.74721,2.74144,2.74663,7750000.0
2009-11-25 03:58:00,2.74649,2.74649,2.74283,2.74283,6000000.0
2009-11-25 03:59:00,2.74627,2.74627,2.74339,2.74442,5750000.0
2009-11-25 04:00:00,2.74624,2.74662,2.74419,2.74611,6630000.0
2009-11-25 04:01:00,2.74605,2.7472,2.7431,2.74589,8500000.0
2009-11-25 04:02:00,2.74537,2.74679,2.74344,2.74539,7750000.0
2009-11-25 04:03:00,2.7444,2.74617,2.74201,2.74569,5630000.0
2009-11-25 04:04:00,2.74643,2.74701,2.74468,2.74478,13000000.0
2009-11-25 04:05:00,2.74519,2.74618,2.74512,2.74578,7250000.0
2009-11-25 04:06:00,2.74592,2.74722,2.74409,2.74409,6250000.0
2009-11-25 04:07:00,2.74352,2.74699,2.74352,2.74388,6500000.0
2009-11-25 04:08:00,2.74574,2.74676,2.74483,2.74676,6000000.0
2009-11-25 04:09:00,2.74602,2.7473,2.7426,2.7473,8130000.0
2009-11-25 04:10:00,2.74442,2.74658,2.74279,2.74606,8000000.0
2009-11-25 04:11:00,2.74519,2.74672,2.74385,2.74385,14000000.0
2009-11-25 04:12:00,2.74588,2.74588,2.74198,2.74539,6250000.0
2009-11-25 04:13:00,2.7413,2.74515,2.7404,2.74515,7130000.0
2009-11-25 04:14:00,2.74559,2.74707,2.74156,2.74156,11630000.0
2009-11-25 04:15:00,2.74582,2.74639,2.74051,2.7451,7250000.0
2009-11-25 04:16:00,2.7445,2.7459,2.74005,2.74501,10000000.0
2009-11-25 04:17:00,2.74472,2.74593,2.74207,2.7438,5750000.0
2009-11-25 04:18:00,2.74149,2.74521,2.74149,2.7452,5250000.0
2009-11-25 04:19:00,2.74339,2.74383,2.73851,2.73851,6250000.0
2009-11-25 04:20:00,2.7434,2.74439,2.74178,2.7427,5500000.0
2009-11-25 04:21:00,2.7421,2.74528,2.7421,2.74528,7750000.0
2009-11-25 04:22:00,2.73855,2.74493,2.73855,2.74493,8500000.0
2009-11-25 04:23:00,2.74534,2.74538,2.7417,2.74312,5500000.0
2009-11-25 04:24:00,2.73902,2.74343,2.7389,2.7389,7500000.0
2009-11-25 04:25:00,2.74536,2.74694,2.74424,2.74424,10630000.0
2009-11-25 04:26:00,2.73985,2.74435,2.73951,2.74361,8500000.0
2009-11-25 04:27:00,2.74389,2.74622,2.74381,2.745,10630000.0
2009-11-25 04:28:00,2.74444,2.74444,2.74272,2.74364,9750000.0
2009-11-25 04:29:00,2.74554,2.74554,2.74107,2.74246,10250000.0
2009-11-25 04:30:00,2.74438,2.74462,2.74044,2.74455,6000000.0
2009-11-25 04:31:00,2.74377,2.74514,2.74106,2.74413,10000000.0
2009-11-25 04:32:00,2.74415,2.74555,2.74043,2.74255,8750000.0
2009-11-25 04:33:00,2.74302,2.74408,2.74018,2.74408,7500000.0
2009-11-25 04:34:00,2.74184,2.74461,2.74184,2.74393,10250000.0
2009-11-25 04:35:00,2.74184,2.74614,2.74184,2.74614,5880000.0
2009-11-25 04:36:00,2.74292,2.74548,2.73858,2.7431,8750000.0
2009-11-25 04:37:00,2.74324,2.74402,2.73938,2.74374,7500000.0
2009-11-25 04:38:00,2.74348,2.74398,2.74105,2.74218,11750000.0
2009-11-25 04:39:00,2.7423,2.74513,2.74146,2.74404,7500000.0
2009-11-25 04:40:00,2.74083,2.74391,2.73951,2.73951,7630000.0
2009-11-25 04:41:00,2.73909,2.74342,2.73909,2.74244,6000000.0
2009-11-25 04:42:00,2.74348,2.74452,2.73984,2.74273,6250000.0
2009-11-25 04:43:00,2.73997,2.7437,2.73965,2.7437,10250000.0
2009-11-25 04:44:00,2.74278,2.74481,2.74272,2.74437,12750000.0
2009-11-25 04:45:00,2.74454,2.74616,2.74119,2.74328,7750000.0
2009-11-25 04:46:00,2.74176,2.74535,2.74131,2.74396,5500000.0
2009-11-25 04:47:00,2.74258,2.7447,2.74167,2.74194,8750000.0
2009-11-25 04:48:00,2.74407,2.74468,2.74107,2.7432,8750000.0
2009-11-25 04:49:00,2.74252,2.74591,2.74062,2.74338,8750000.0
2009-11-25 04:50:00,2.73908,2.74399,2.73908,2.74352,9250000.0
2009-11-25 04:51:00,2.74373,2.74452,2.74038,2.74407,8750000.0
2009-11-25 04:52:00,2.74368,2.74585,2.74157,2.74277,8500000.0
2009-11-25 04:53:00,2.74299,2.74467,2.73966,2.74431,5630000.0
2009-11-25 04:54:00,2.74164,2.74588,2.74141,2.74378,7750000.0
2009-11-25 04:55:00,2.74373,2.74592,2.74,2.74166,8000000.0
2009-11-25 04:56:00,2.74397,2.74536,2.74336,2.74536,13380000.0
2009-11-25 04:57:00,2.74429,2.74604,2.74293,2.74293,9760000.0
2009-11-25 04:58:00,2.74538,2.74538,2.73973,2.74327,5130000.0
2009-11-25 04:59:00,2.74429,2.74558,2.74026,2.74439,7880000.0
2009-11-25 05:00:00,2.7452,2.7452,2.74369,2.74399,9000000.0
2009-11-25 05:01:00,2.74442,2.74566,2.74045,2.74045,7130000.0
2009-11-25 05:02:00,2.74487,2.74552,2.74282,2.74282,11750000.0
2009-11-25 05:03:00,2.73954,2.74587,2.73954,2.74587,5250000.0
2009-11-25 05:04:00,2.74562,2.74646,2.74196,2.74606,8000000.0
2009-11-25 05:05:00,2.74462,2.74579,2.74335,2.74335,10000000.0
2009-11-25 05:06:00,2.7442,2.74564,2.74036,2.74277,13000000.0
2009-11-25 05:07:00,2.74502,2.74566,2.7412,2.74551,7250000.0
2009-11-25 05:08:00,2.74468,2.74633,2.74419,2.74633,9000000.0
2009-11-25 05:09:00,2.74455,2.74508,2.74215,2.74504,7500000.0
2009-11-25 05:10:00,2.74523,2.74531,2.74001,2.74383,8500000.0
2009-11-25 05:11:00,2.74275,2.74502,2.74169,2.74216,8380000.0
2009-11-25 05:12:00,2.74246,2.74589,2.74246,2.7436,13250000.0
2009-11-25 05:13:00,2.74372,2.74491,2.74155,2.74188,11250000.0
2009-11-25 05:14:00,2.7429,2.74398,2.74224,2.74312,6880000.0
2009-11-25 05:15:00,2.74101,2.7443,2.74101,2.74329,6250000.0
2009-11-25 05:16:00,2.74249,2.74412,2.74028,2.74362,12250000.0
2009-11-25 05:17:00,2.74295,2.74425,2.74252,2.74351,11500000.0
2009-11-25 05:18:00,2.73877,2.74485,2.73877,2.7419,10250000.0
2009-11-25 05:19:00,2.74364,2.74384,2.74089,2.74217,11750000.0
2009-11-25 05:20:00,2.74431,2.74431,2.7417,2.74337,6380000.0
2009-11-25 05:21:00,2.7438,2.74438,2.74095,2.74276,6500000.0
2009-11-25 05:22:00,2.7435,2.74573,2.74206,2.74206,8500000.0
2009-11-25 05:23:00,2.74383,2.74455,2.74229,2.74282,7750000.0
2009-11-25 05:24:00,2.74351,2.74516,2.73994,2.74516,11000000.0
2009-11-25 05:25:00,2.74391,2.74425,2.74014,2.7436,7500000.0
2009-11-25 05:26:00,2.74418,2.74452,2.74298,2.7431,6250000.0
2009-11-25 05:27:00,2.74343,2.74447,2.73971,2.74295,5500000.0
2009-11-25 05:28:00,2.74068,2.74437,2.74068,2.74365,6750000.0
2009-11-25 05:29:00,2.74389,2.74443,2.74085,2.74401,11250000.0
2009-11-25 05:30:00,2.74315,2.74393,2.74187,2.74297,10750000.0
2009-11-25 05:31:00,2.74141,2.74402,2.74064,2.74251,9000000.0
2009-11-25 05:32:00,2.74244,2.74276,2.73794,2.74276,8250000.0
2009-11-25 05:33:00,2.74235,2.74363,2.73954,2.74345,8500000.0
2009-11-25 05:34:00,2.74137,2.74446,2.74008,2.74338,10500000.0
2009-11-25 05:35:00,2.74399,2.74515,2.7415,2.74211,7500000.0
2009-11-25 05:36:00,2.74322,2.74465,2.74101,2.74261,14000000.0
2009-11-25 05:37:00,2.74129,2.74349,2.73956,2.74349,7750000.0
2009-11-25 05:38:00,2.74395,2.74439,2.74173,2.74271,7880000.0
2009-11-25 05:39:00,2.74191,2.74421,2.7401,2.74263,9250000.0
2009-11-25 05:40:00,2.73883,2.74397,2.73883,2.73943,8000000.0
2009-11-25 05:41:00,2.74422,2.74422,2.73917,2.74353,7380000.0
2009-11-25 05:42:00,2.74215,2.74344,2.73902,2.74,8250000.0
2009-11-25 05:43:00,2.74398,2.74484,2.74043,2.74245,9000000.0
2009-11-25 05:44:00,2.74326,2.7435,2.73838,2.7409,8250000.0
2009-11-25 05:45:00,2.74347,2.74475,2.7416,2.74302,6250000.0
2009-11-25 05:46:00,2.74268,2.74404,2.74161,2.74404,10500000.0
2009-11-25 05:47:00,2.74333,2.74374,2.74055,2.74325,10000000.0
2009-11-25 05:48:00,2.744,2.74491,2.73914,2.74106,8500000.0
2009-11-25 05:49:00,2.74003,2.7431,2.74003,2.7427,5880000.0
2009-11-25 05:50:00,2.74385,2.74444,2.74019,2.74025,7000000.0
2009-11-25 05:51:00,2.74275,2.74342,2.74014,2.74342,9630000.0
2009-11-25 05:52:00,2.74338,2.74381,2.73982,2.7411,9000000.0
2009-11-25 05:53:00,2.74352,2.74499,2.73994,2.74275,8750000.0
2009-11-25 05:54:00,2.74373,2.74476,2.74201,2.74476,8000000.0
2009-11-25 05:55:00,2.74359,2.74495,2.74081,2.74081,12250000.0
2009-11-25 05:56:00,2.74352,2.74352,2.73899,2.74144,8630000.0
2009-11-25 05:57:00,2.74304,2.74466,2.73935,2.74466,8880000.0
2009-11-25 05:58:00,2.74226,2.74315,2.74062,2.74127,10250000.0
2009-11-25 05:59:00,2.73989,2.74254,2.73782,2.73936,8500000.0
2009-11-25 06:00:00,2.74299,2.74345,2.73977,2.73991,9880000.0
2009-11-25 06:01:00,2.74291,2.7442,2.73801,2.74221,9000000.0
2009-11-25 06:02:00,2.74244,2.74448,2.74146,2.74371,7500000.0
2009-11-25 06:03:00,2.74172,2.74491,2.73986,2.74342,11250000.0
2009-11-25 06:04:00,2.73643,2.74338,2.73643,2.7413,9130000.0
2009-11-25 06:05:00,2.74276,2.74387,2.73821,2.73821,7750000.0
2009-11-25 06:06:00,2.7418,2.74451,2.74169,2.7437,6000000.0
2009-11-25 06:07:00,2.74283,2.74443,2.73941,2.74363,5500000.0
2009-11-25 06:08:00,2.74448,2.74506,2.73991,2.74227,8500000.0
2009-11-25 06:09:00,2.73973,2.7445,2.73973,2.74327,5380000.0
2009-11-25 06:10:00,2.74404,2.74416,2.74208,2.74314,9000000.0
2009-11-25 06:11:00,2.74399,2.74517,2.74017,2.74351,5500000.0
2009-11-25 06:12:00,2.74197,2.74441,2.73933,2.73933,6750000.0
2009-11-25 06:13:00,2.74398,2.74437,2.73986,2.74247,7500000.0
2009-11-25 06:14:00,2.74441,2.7452,2.74307,2.74346,5500000.0
2009-11-25 06:15:00,2.7419,2.74691,2.7419,2.7434,6000000.0
2009-11-25 06:16:00,2.74372,2.74542,2.7432,2.74444,6500000.0
2009-11-25 06:17:00,2.74344,2.74504,2.74256,2.74308,11880000.0
2009-11-25 06:18:00,2.74327,2.74745,2.74263,2.74411,8000000.0
2009-11-25 06:19:00,2.74294,2.74434,2.74161,2.74434,8500000.0
2009-11-25 06:20:00,2.74425,2.74429,2.74105,2.74321,9000000.0
2009-11-25 06:21:00,2.7428,2.74442,2.7419,2.74355,9880000.0
2009-11-25 06:22:00,2.74265,2.74333,2.7382,2.74333,8000000.0
2009-11-25 06:23:00,2.74329,2.74398,2.73865,2.74177,7250000.0
2009-11-25 06:24:00,2.74324,2.74324,2.74159,2.74297,5500000.0
2009-11-25 06:25:00,2.74177,2.74367,2.741,2.741,8750000.0
2009-11-25 06:26:00,2.74272,2.74342,2.73826,2.7428,13500000.0
2009-11-25 06:27:00,2.74285,2.74369,2.73819,2.73819,9130000.0
2009-11-25 06:28:00,2.74247,2.74397,2.73957,2.74329,6000000.0
2009-11-25 06:29:00,2.74297,2.7433,2.73975,2.74112,8500000.0
2009-11-25 06:30:00,2.74169,2.74281,2.73752,2.74022,5500000.0
2009-11-25 06:31:00,2.74142,2.74251,2.74142,2.74142,7250000.0
2009-11-25 06:32:00,2.74024,2.74264,2.73843,2.74046,10000000.0
2009-11-25 06:33:00,2.74068,2.74185,2.73874,2.74029,7000000.0
2009-11-25 06:34:00,2.74175,2.74175,2.73769,2.73803,5250000.0
2009-11-25 06:35:00,2.74222,2.74254,2.73831,2.74136,5630000.0
2009-11-25 06:36:00,2.74151,2.74198,2.73719,2.73738,8250000.0
2009-11-25 06:37:00,2.74053,2.74304,2.73891,2.73988,9000000.0
2009-11-25 06:38:00,2.74182,2.74198,2.73994,2.74191,9000000.0
2009-11-25 06:39:00,2.73648,2.74085,2.73648,2.74051,5630000.0
2009-11-25 06:40:00,2.74061,2.74091,2.73592,2.74036,9880000.0
2009-11-25 06:41:00,2.7393,2.74105,2.73819,2.73819,6000000.0
2009-11-25 06:42:00,2.7392,2.74033,2.73423,2.73998,8000000.0
2009-11-25 06:43:00,2.73846,2.74201,2.7349,2.74174,4880000.0
2009-11-25 06:44:00,2.74133,2.74156,2.73932,2.7407,8000000.0
2009-11-25 06:45:00,2.73788,2.74226,2.73788,2.74069,6750000.0
2009-11-25 06:46:00,2.74163,2.74163,2.73617,2.73617,14000000.0
2009-11-25 06:47:00,2.73973,2.74061,2.7364,2.74032,6500000.0
2009-11-25 06:48:00,2.74098,2.74187,2.73978,2.74036,9000000.0
2009-11-25 06:49:00,2.74122,2.74276,2.73804,2.74276,12250000.0
2009-11-25 06:50:00,2.74107,2.74198,2.73828,2.74151,9380000.0
2009-11-25 06:51:00,2.74038,2.7416,2.73618,2.74151,6880000.0
2009-11-25 06:52:00,2.73767,2.7412,2.73734,2.73931,6750000.0
2009-11-25 06:53:00,2.7412,2.74129,2.73676,2.74129,9750000.0
2009-11-25 06:54:00,2.74288,2.74288,2.73863,2.74209,5500000.0
2009-11-25 06:55:00,2.74059,2.74171,2.7375,2.73916,9000000.0
2009-11-25 06:56:00,2.74048,2.74676,2.74037,2.74266,7750000.0
2009-11-25 06:57:00,2.74494,2.74761,2.73962,2.74429,8500000.0
2009-11-25 06:58:00,2.73716,2.74236,2.73716,2.7406,5250000.0
2009-11-25 06:59:00,2.74131,2.74208,2.73842,2.74208,5880000.0
2009-11-25 07:00:00,2.74052,2.74093,2.73616,2.73631,8250000.0
2009-11-25 07:01:00,2.74148,2.74165,2.73556,2.73556,7500000.0
2009-11-25 07:02:00,2.74042,2.74073,2.73856,2.7393,10000000.0
2009-11-25 07:03:00,2.73927,2.74166,2.73749,2.7392,6000000.0
2009-11-25 07:04:00,2.73803,2.74125,2.73803,2.74125,6000000.0
2009-11-25 07:05:00,2.74099,2.74262,2.74034,2.74262,5130000.0
2009-11-25 07:06:00,2.73982,2.74149,2.7383,2.74123,6750000.0
2009-11-25 07:07:00,2.74144,2.74249,2.74045,2.74225,7130000.0
2009-11-25 07:08:00,2.74229,2.74229,2.73881,2.74151,7000000.0
2009-11-25 07:09:00,2.73974,2.74264,2.73776,2.74211,5500000.0
2009-11-25 07:10:00,2.74195,2.74289,2.74088,2.74088,7250000.0
2009-11-25 07:11:00,2.74178,2.74258,2.73784,2.74132,8130000.0
2009-11-25 07:12:00,2.74154,2.74182,2.73993,2.74104,5500000.0
2009-11-25 07:13:00,2.74254,2.74375,2.73744,2.74209,6500000.0
2009-11-25 07:14:00,2.73902,2.74256,2.73902,2.74142,8750000.0
2009-11-25 07:15:00,2.74099,2.74314,2.74044,2.74233,11880000.0
2009-11-25 07:16:00,2.74269,2.74311,2.74158,2.74287,6500000.0
2009-11-25 07:17:00,2.74059,2.74294,2.74059,2.74069,10500000.0
2009-11-25 07:18:00,2.74317,2.74317,2.73644,2.73644,6750000.0
2009-11-25 07:19:00,2.74016,2.74281,2.73922,2.74221,6750000.0
2009-11-25 07:20:00,2.74047,2.74161,2.74047,2.74161,8750000.0
2009-11-25 07:21:00,2.74039,2.74195,2.73801,2.74115,5750000.0
2009-11-25 07:22:00,2.73994,2.74322,2.73994,2.74322,9500000.0
2009-11-25 07:23:00,2.74197,2.74303,2.73684,2.74088,12250000.0
2009-11-25 07:24:00,2.74311,2.74345,2.73978,2.74301,14750000.0
2009-11-25 07:25:00,2.7426,2.74289,2.74165,2.74269,9510000.0
2009-11-25 07:26:00,2.74271,2.74334,2.74176,2.74315,7130000.0
2009-11-25 07:27:00,2.73732,2.74307,2.73732,2.74307,7000000.0
2009-11-25 07:28:00,2.74041,2.74266,2.73919,2.74266,8000000.0
2009-11-25 07:29:00,2.74212,2.74265,2.74068,2.74068,11000000.0
2009-11-25 07:30:00,2.74088,2.74277,2.74071,2.74277,8500000.0
2009-11-25 07:31:00,2.7426,2.74342,2.74154,2.74255,7000000.0
2009-11-25 07:32:00,2.74342,2.74342,2.738,2.7424,9000000.0
2009-11-25 07:33:00,2.74111,2.74293,2.74021,2.74199,8000000.0
2009-11-25 07:34:00,2.74312,2.74344,2.73996,2.74029,11010000.0
2009-11-25 07:35:00,2.74294,2.74315,2.73915,2.73968,10500000.0
2009-11-25 07:36:00,2.73907,2.7416,2.73651,2.73952,11880000.0
2009-11-25 07:37:00,2.74188,2.74303,2.74065,2.74131,6250000.0
2009-11-25 07:38:00,2.73963,2.74255,2.73845,2.74255,6750000.0
2009-11-25 07:39:00,2.74046,2.74246,2.73952,2.74246,7000000.0
2009-11-25 07:40:00,2.73736,2.74213,2.73725,2.74213,7750000.0
2009-11-25 07:41:00,2.73859,2.74225,2.73846,2.7406,6000000.0
2009-11-25 07:42:00,2.74202,2.74291,2.74027,2.74194,5250000.0
2009-11-25 07:43:00,2.74102,2.74353,2.7392,2.7411,7750000.0
2009-11-25 07:44:00,2.74295,2.74378,2.74058,2.74301,8500000.0
2009-11-25 07:45:00,2.74261,2.74358,2.73852,2.74278,7000000.0
2009-11-25 07:46:00,2.74341,2.74404,2.73984,2.74393,9000000.0
2009-11-25 07:47:00,2.73919,2.74334,2.73919,2.74138,6750000.0
2009-11-25 07:48:00,2.74106,2.74353,2.73703,2.74353,8500000.0
2009-11-25 07:49:00,2.74243,2.74258,2.73836,2.74258,5500000.0
2009-11-25 07:50:00,2.74292,2.74292,2.73765,2.74133,7750000.0
2009-11-25 07:51:00,2.73985,2.74303,2.73985,2.74303,7380000.0
2009-11-25 07:52:00,2.74342,2.74372,2.74044,2.74247,9250000.0
2009-11-25 07:53:00,2.74376,2.74379,2.7416,2.74366,9630000.0
2009-11-25 07:54:00,2.74468,2.74468,2.74197,2.74211,6500000.0
2009-11-25 07:55:00,2.74405,2.74405,2.74059,2.74361,7750000.0
2009-11-25 07:56:00,2.74192,2.74451,2.73781,2.74071,7750000.0
2009-11-25 07:57:00,2.74298,2.74401,2.74258,2.74387,7750000.0
2009-11-25 07:58:00,2.74465,2.74465,2.74149,2.74199,10750000.0
2009-11-25 07:59:00,2.7436,2.7439,2.74123,2.74123,6250000.0
2009-11-25 08:00:00,2.74373,2.74583,2.73922,2.74583,7750000.0
2009-11-25 08:01:00,2.74565,2.74565,2.74081,2.74361,7000000.0
2009-11-25 08:02:00,2.74309,2.74419,2.73789,2.74419,8750000.0
2009-11-25 08:03:00,2.74289,2.74415,2.74124,2.74124,9000000.0
2009-11-25 08:04:00,2.74252,2.74252,2.74101,2.74101,5750000.0
2009-11-25 08:05:00,2.74353,2.74405,2.73851,2.74301,6750000.0
2009-11-25 08:06:00,2.74151,2.7446,2.7397,2.7446,8250000.0
2009-11-25 08:07:00,2.74378,2.744,2.7402,2.7426,11000000.0
2009-11-25 08:08:00,2.74086,2.74505,2.73985,2.74505,7250000.0
2009-11-25 08:09:00,2.7432,2.74514,2.74175,2.74514,5500000.0
2009-11-25 08:10:00,2.74377,2.74424,2.74194,2.74416,8000000.0
2009-11-25 08:11:00,2.74362,2.74362,2.74034,2.74034,9250000.0
2009-11-25 08:12:00,2.74162,2.74244,2.73961,2.74106,7760000.0
2009-11-25 08:13:00,2.73833,2.74391,2.73833,2.73974,12750000.0
2009-11-25 08:14:00,2.73982,2.74299,2.73939,2.74285,8500000.0
2009-11-25 08:15:00,2.74141,2.74255,2.74049,2.74196,6500000.0
2009-11-25 08:16:00,2.74024,2.74298,2.74001,2.74283,8750000.0
2009-11-25 08:17:00,2.73783,2.7427,2.73783,2.73989,9750000.0
2009-11-25 08:18:00,2.74162,2.74215,2.73574,2.74215,6130000.0
2009-11-25 08:19:00,2.74053,2.74091,2.73661,2.74003,8250000.0
2009-11-25 08:20:00,2.73986,2.74181,2.73777,2.73941,9500000.0
2009-11-25 08:21:00,2.73935,2.7407,2.73824,2.73824,8750000.0
2009-11-25 08:22:00,2.74,2.74031,2.73642,2.74031,5500000.0
2009-11-25 08:23:00,2.73812,2.74086,2.73799,2.73799,5250000.0
2009-11-25 08:24:00,2.73897,2.74112,2.73759,2.73759,6750000.0
2009-11-25 08:25:00,2.73976,2.7407,2.73829,2.73973,8500000.0
2009-11-25 08:26:00,2.73987,2.7421,2.73768,2.7421,5500000.0
2009-11-25 08:27:00,2.74075,2.74368,2.73956,2.74248,8380000.0
2009-11-25 08:28:00,2.74189,2.74388,2.73687,2.74388,8000000.0
2009-11-25 08:29:00,2.73665,2.74393,2.73665,2.74235,5750000.0
2009-11-25 08:30:00,2.74351,2.7443,2.74066,2.74223,11500000.0
2009-11-25 08:31:00,2.74036,2.74392,2.74036,2.74392,6250000.0
2009-11-25 08:32:00,2.74239,2.74394,2.74129,2.74363,5500000.0
2009-11-25 08:33:00,2.74322,2.74327,2.73725,2.74327,7750000.0
2009-11-25 08:34:00,2.74021,2.74473,2.74021,2.74406,12750000.0
2009-11-25 08:35:00,2.7391,2.7443,2.7391,2.7443,7750000.0
2009-11-25 08:36:00,2.74366,2.7446,2.74035,2.7446,11250000.0
2009-11-25 08:37:00,2.74282,2.74551,2.74282,2.74455,11500000.0
2009-11-25 08:38:00,2.74406,2.74629,2.7378,2.7378,8630000.0
2009-11-25 08:39:00,2.73947,2.743,2.73768,2.73864,6880000.0
2009-11-25 08:40:00,2.74328,2.74543,2.74046,2.74269,7630000.0
2009-11-25 08:41:00,2.74378,2.74521,2.74031,2.74031,8000000.0
2009-11-25 08:42:00,2.74167,2.74609,2.73986,2.74431,14750000.0
2009-11-25 08:43:00,2.74172,2.74263,2.7376,2.73985,8500000.0
2009-11-25 08:44:00,2.74529,2.74565,2.74016,2.74016,6000000.0
2009-11-25 08:45:00,2.74215,2.74583,2.74017,2.7412,11250000.0
2009-11-25 08:46:00,2.73897,2.74032,2.73751,2.74032,10250000.0
2009-11-25 08:47:00,2.73857,2.74451,2.73739,2.7411,12380000.0
2009-11-25 08:48:00,2.73649,2.74442,2.73649,2.74173,8500000.0
2009-11-25 08:49:00,2.74132,2.74422,2.73522,2.7398,6750000.0
2009-11-25 08:50:00,2.74064,2.7439,2.7391,2.74031,8500000.0
2009-11-25 08:51:00,2.74231,2.74402,2.7372,2.73947,8500000.0
2009-11-25 08:52:00,2.73692,2.73768,2.73394,2.73768,8250000.0
2009-11-25 08:53:00,2.73596,2.74366,2.73474,2.73913,9880000.0
2009-11-25 08:54:00,2.73757,2.73761,2.73378,2.73561,7000000.0
2009-11-25 08:55:00,2.73603,2.73863,2.73386,2.73452,12250000.0
2009-11-25 08:56:00,2.73876,2.7416,2.73625,2.73746,8500000.0
2009-11-25 08:57:00,2.73486,2.7414,2.73486,2.73769,5500000.0
2009-11-25 08:58:00,2.73686,2.73723,2.73429,2.7357,6750000.0
2009-11-25 08:59:00,2.73552,2.7359,2.73155,2.7325,7750000.0
2009-11-25 09:00:00,2.7338,2.73533,2.72901,2.73533,7250000.0
2009-11-25 09:01:00,2.73401,2.73509,2.73059,2.73509,6500000.0
2009-11-25 09:02:00,2.73415,2.74298,2.73413,2.73413,7630000.0
2009-11-25 09:03:00,2.7349,2.73542,2.73202,2.73202,8000000.0
2009-11-25 09:04:00,2.73533,2.73533,2.73065,2.73265,10750000.0
2009-11-25 09:05:00,2.73534,2.73557,2.73083,2.73391,8880000.0
2009-11-25 09:06:00,2.73523,2.73545,2.73209,2.73255,10250000.0
2009-11-25 09:07:00,2.72926,2.7346,2.72926,2.73434,7000000.0
2009-11-25 09:08:00,2.73181,2.73576,2.72973,2.73389,7000000.0
2009-11-25 09:09:00,2.72969,2.73381,2.72969,2.733,7750000.0
2009-11-25 09:10:00,2.73544,2.7377,2.73313,2.73464,9130000.0
2009-11-25 09:11:00,2.73188,2.73489,2.72925,2.73425,6000000.0
2009-11-25 09:12:00,2.73343,2.74299,2.73187,2.73187,7000000.0
2009-11-25 09:13:00,2.73513,2.73645,2.73342,2.73645,5750000.0
2009-11-25 09:14:00,2.73615,2.73615,2.73303,2.73558,8500000.0
2009-11-25 09:15:00,2.73594,2.73624,2.73332,2.73624,7750000.0
2009-11-25 09:16:00,2.73627,2.73627,2.73226,2.73226,7000000.0
2009-11-25 09:17:00,2.73761,2.73761,2.73225,2.73702,12000000.0
2009-11-25 09:18:00,2.73567,2.73722,2.73383,2.73717,7750000.0
2009-11-25 09:19:00,2.73608,2.73735,2.73501,2.7371,6500000.0
2009-11-25 09:20:00,2.73583,2.74226,2.73468,2.73684,6750000.0
2009-11-25 09:21:00,2.73616,2.7377,2.73492,2.7377,9880000.0
2009-11-25 09:22:00,2.73846,2.74296,2.73611,2.739,9000000.0
2009-11-25 09:23:00,2.73895,2.73895,2.73268,2.73268,10750000.0
2009-11-25 09:24:00,2.73731,2.73967,2.73257,2.73867,7130000.0
2009-11-25 09:25:00,2.73929,2.74086,2.73709,2.73955,8500000.0
2009-11-25 09:26:00,2.74146,2.74383,2.73632,2.73967,7880000.0
2009-11-25 09:27:00,2.73785,2.74358,2.73454,2.7403,6000000.0
2009-11-25 09:28:00,2.73895,2.73928,2.73579,2.73744,9500000.0
2009-11-25 09:29:00,2.73462,2.7397,2.73462,2.73893,8000000.0
2009-11-25 09:30:00,2.73825,2.73979,2.7361,2.73979,11250000.0
2009-11-25 09:31:00,2.73618,2.73825,2.73349,2.73365,10500000.0
2009-11-25 09:32:00,2.74157,2.74383,2.73642,2.73937,7250000.0
2009-11-25 09:33:00,2.74083,2.7441,2.73518,2.73723,11250000.0
2009-11-25 09:34:00,2.73773,2.73776,2.73513,2.73614,5500000.0
2009-11-25 09:35:00,2.73615,2.74382,2.73359,2.73804,8250000.0
2009-11-25 09:36:00,2.73589,2.737,2.73064,2.737,8000000.0
2009-11-25 09:37:00,2.73706,2.73706,2.73058,2.73058,5750000.0
2009-11-25 09:38:00,2.72911,2.73343,2.72755,2.72853,7000000.0
2009-11-25 09:39:00,2.73211,2.73427,2.73109,2.73427,12000000.0
2009-11-25 09:40:00,2.73134,2.73297,2.7304,2.73297,10500000.0
2009-11-25 09:41:00,2.73382,2.7353,2.73069,2.73187,10750000.0
2009-11-25 09:42:00,2.73281,2.73476,2.73204,2.73375,11250000.0
2009-11-25 09:43:00,2.73378,2.73617,2.73326,2.73534,5500000.0
2009-11-25 09:44:00,2.73471,2.73471,2.72766,2.72892,6250000.0
2009-11-25 09:45:00,2.73479,2.73656,2.73188,2.73517,7000000.0
2009-11-25 09:46:00,2.73445,2.7363,2.72887,2.73232,12750000.0
2009-11-25 09:47:00,2.73516,2.73519,2.73285,2.73325,5250000.0
2009-11-25 09:48:00,2.73453,2.73672,2.73094,2.73094,10250000.0
2009-11-25 09:49:00,2.73465,2.73465,2.72963,2.73346,8000000.0
2009-11-25 09:50:00,2.73348,2.73429,2.73043,2.73429,8250000.0
2009-11-25 09:51:00,2.73325,2.735,2.73323,2.73497,7000000.0
2009-11-25 09:52:00,2.73195,2.73394,2.73003,2.7309,12500000.0
2009-11-25 09:53:00,2.7312,2.73675,2.7312,2.73151,8630000.0
2009-11-25 09:54:00,2.73388,2.73424,2.73111,2.73424,16500000.0
2009-11-25 09:55:00,2.73172,2.73469,2.72893,2.73234,9000000.0
2009-11-25 09:56:00,2.72907,2.73333,2.72719,2.73235,10750000.0
2009-11-25 09:57:00,2.73065,2.73276,2.73043,2.73183,7500000.0
2009-11-25 09:58:00,2.7298,2.73327,2.7298,2.73217,7500000.0
2009-11-25 09:59:00,2.73104,2.73422,2.72933,2.73048,6380000.0
2009-11-25 10:00:00,2.73341,2.73363,2.72937,2.73319,7000000.0
2009-11-25 10:01:00,2.73368,2.73406,2.72795,2.73376,8500000.0
2009-11-25 10:02:00,2.73297,2.73297,2.72791,2.73247,8500000.0
2009-11-25 10:03:00,2.73149,2.73149,2.72522,2.72522,9000000.0
2009-11-25 10:04:00,2.72741,2.72886,2.72584,2.72838,5750000.0
2009-11-25 10:05:00,2.7258,2.72748,2.72223,2.7246,10000000.0
2009-11-25 10:06:00,2.71961,2.72685,2.71961,2.72473,8130000.0
2009-11-25 10:07:00,2.72549,2.7258,2.72168,2.72168,8500000.0
2009-11-25 10:08:00,2.72625,2.72678,2.72328,2.72328,6250000.0
2009-11-25 10:09:00,2.72468,2.72468,2.72268,2.72319,6880000.0
2009-11-25 10:10:00,2.72535,2.72535,2.72228,2.72467,9500000.0
2009-11-25 10:11:00,2.72338,2.72424,2.71965,2.72113,8380000.0
2009-11-25 10:12:00,2.7202,2.72384,2.71668,2.72384,8500000.0
2009-11-25 10:13:00,2.72326,2.72513,2.72,2.72513,6500000.0
2009-11-25 10:14:00,2.7246,2.72659,2.72317,2.72659,7250000.0
2009-11-25 10:15:00,2.72688,2.7269,2.72081,2.72658,7380000.0
2009-11-25 10:16:00,2.72808,2.72925,2.72264,2.72264,9500000.0
2009-11-25 10:17:00,2.72868,2.72868,2.72371,2.72641,9250000.0
2009-11-25 10:18:00,2.72955,2.72955,2.72596,2.72835,5750000.0
2009-11-25 10:19:00,2.7274,2.72899,2.72424,2.72788,9750000.0
2009-11-25 10:20:00,2.7285,2.72899,2.72459,2.72899,10000000.0
2009-11-25 10:21:00,2.72991,2.72991,2.72565,2.72928,6130000.0
2009-11-25 10:22:00,2.72997,2.73071,2.72709,2.72902,5500000.0
2009-11-25 10:23:00,2.73038,2.73038,2.72597,2.72737,7250000.0
2009-11-25 10:24:00,2.72854,2.72898,2.72475,2.72756,8750000.0
2009-11-25 10:25:00,2.72697,2.72847,2.72514,2.72682,11000000.0
2009-11-25 10:26:00,2.73006,2.73006,2.72395,2.72505,7000000.0
2009-11-25 10:27:00,2.72995,2.72995,2.72307,2.72596,8500000.0
2009-11-25 10:28:00,2.72821,2.72942,2.72499,2.72589,10000000.0
2009-11-25 10:29:00,2.7283,2.72888,2.72733,2.72785,6000000.0
2009-11-25 10:30:00,2.72631,2.72926,2.72469,2.72926,11750000.0
2009-11-25 10:31:00,2.72882,2.72882,2.7242,2.7287,9750000.0
2009-11-25 10:32:00,2.72621,2.73074,2.72621,2.72983,12750000.0
2009-11-25 10:33:00,2.72908,2.72926,2.72396,2.7277,8750000.0
2009-11-25 10:34:00,2.72591,2.72831,2.724,2.72831,7000000.0
2009-11-25 10:35:00,2.72648,2.72789,2.72494,2.72789,9880000.0
2009-11-25 10:36:00,2.72457,2.7286,2.72294,2.7286,10250000.0
2009-11-25 10:37:00,2.7268,2.72765,2.72345,2.72722,8000000.0
2009-11-25 10:38:00,2.72887,2.72894,2.7238,2.72609,8000000.0
2009-11-25 10:39:00,2.72622,2.72997,2.72459,2.72997,10000000.0
2009-11-25 10:40:00,2.73042,2.73042,2.72502,2.72812,9130000.0
2009-11-25 10:41:00,2.72786,2.73133,2.7256,2.72972,8750000.0
2009-11-25 10:42:00,2.73183,2.73215,2.72512,2.72897,7000000.0
2009-11-25 10:43:00,2.73192,2.73308,2.72952,2.73306,9250000.0
2009-11-25 10:44:00,2.7339,2.7342,2.7294,2.73247,7880000.0
2009-11-25 10:45:00,2.73401,2.73401,2.73014,2.73353,7750000.0
2009-11-25 10:46:00,2.7347,2.73483,2.72733,2.7331,6380000.0
2009-11-25 10:47:00,2.73352,2.73359,2.72958,2.73038,8000000.0
2009-11-25 10:48:00,2.73447,2.73448,2.72895,2.73418,8500000.0
2009-11-25 10:49:00,2.73452,2.73493,2.73101,2.73236,6500000.0
2009-11-25 10:50:00,2.73046,2.73486,2.73046,2.73486,5500000.0
2009-11-25 10:51:00,2.73428,2.73513,2.73265,2.73465,12130000.0
2009-11-25 10:52:00,2.73207,2.73573,2.73207,2.73321,6250000.0
2009-11-25 10:53:00,2.72951,2.73425,2.72951,2.73323,7000000.0
2009-11-25 10:54:00,2.73435,2.73513,2.72979,2.73513,6750000.0
2009-11-25 10:55:00,2.73397,2.73423,2.72731,2.73423,11500000.0
2009-11-25 10:56:00,2.73437,2.73462,2.72957,2.73202,9250000.0
2009-11-25 10:57:00,2.734,2.73456,2.73178,2.73427,7130000.0
2009-11-25 10:58:00,2.73613,2.73613,2.72929,2.73527,6500000.0
2009-11-25 10:59:00,2.73388,2.73388,2.72902,2.73234,8750000.0
2009-11-25 11:00:00,2.73363,2.73367,2.73153,2.73231,6000000.0
2009-11-25 11:01:00,2.73334,2.73495,2.73129,2.73403,7500000.0
2009-11-25 11:02:00,2.73393,2.73393,2.72987,2.73347,7250000.0
2009-11-25 11:03:00,2.73416,2.73446,2.73198,2.73303,5250000.0
2009-11-25 11:04:00,2.73372,2.73423,2.73025,2.73025,8500000.0
2009-11-25 11:05:00,2.72945,2.73511,2.72945,2.73296,6000000.0
2009-11-25 11:06:00,2.72935,2.73551,2.72935,2.73534,9750000.0
2009-11-25 11:07:00,2.73555,2.73555,2.73335,2.73389,7250000.0
2009-11-25 11:08:00,2.73499,2.73499,2.73026,2.73026,10000000.0
2009-11-25 11:09:00,2.7304,2.73453,2.7304,2.73427,5250000.0
2009-11-25 11:10:00,2.73043,2.73427,2.73043,2.73211,8750000.0
2009-11-25 11:11:00,2.73419,2.73419,2.72951,2.73315,8880000.0
2009-11-25 11:12:00,2.73381,2.73381,2.72961,2.72961,5500000.0
2009-11-25 11:13:00,2.73305,2.73398,2.73033,2.73257,10750000.0
2009-11-25 11:14:00,2.7333,2.73485,2.72772,2.73017,9130000.0
2009-11-25 11:15:00,2.73293,2.73382,2.72846,2.72846,6750000.0
2009-11-25 11:16:00,2.73223,2.73223,2.7272,2.72734,8000000.0
2009-11-25 11:17:00,2.73057,2.73095,2.72686,2.73095,6000000.0
2009-11-25 11:18:00,2.72849,2.73003,2.72767,2.72767,8760000.0
2009-11-25 11:19:00,2.73036,2.73036,2.72667,2.72885,7000000.0
2009-11-25 11:20:00,2.73117,2.73137,2.72551,2.72705,6000000.0
2009-11-25 11:21:00,2.73006,2.7312,2.72734,2.72975,9500000.0
2009-11-25 11:22:00,2.73046,2.73046,2.7253,2.7253,5500000.0
2009-11-25 11:23:00,2.72888,2.73111,2.72582,2.72747,12000000.0
2009-11-25 11:24:00,2.72934,2.73052,2.72465,2.73052,7630000.0
2009-11-25 11:25:00,2.72773,2.73227,2.72726,2.72726,7500000.0
2009-11-25 11:26:00,2.73161,2.73216,2.72853,2.73216,9250000.0
2009-11-25 11:27:00,2.73274,2.73274,2.72935,2.7295,11630000.0
2009-11-25 11:28:00,2.73267,2.73267,2.72758,2.72978,11250000.0
2009-11-25 11:29:00,2.7295,2.73459,2.7295,2.73162,8750000.0
2009-11-25 11:30:00,2.7288,2.7342,2.7288,2.7342,5630000.0
2009-11-25 11:31:00,2.73476,2.73476,2.72749,2.73084,6000000.0
2009-11-25 11:32:00,2.73251,2.73287,2.72696,2.73073,8500000.0
2009-11-25 11:33:00,2.72959,2.72996,2.72616,2.72776,6250000.0
2009-11-25 11:34:00,2.72271,2.72689,2.72271,2.72689,7500000.0
2009-11-25 11:35:00,2.72679,2.72885,2.72672,2.72813,8250000.0
2009-11-25 11:36:00,2.72845,2.72918,2.72729,2.72848,14750000.0
2009-11-25 11:37:00,2.72641,2.73008,2.72641,2.7291,7750000.0
2009-11-25 11:38:00,2.72647,2.72956,2.72552,2.7279,7880000.0
2009-11-25 11:39:00,2.72973,2.73021,2.72579,2.73004,9000000.0
2009-11-25 11:40:00,2.73035,2.73097,2.72586,2.72828,8250000.0
2009-11-25 11:41:00,2.72708,2.72881,2.72578,2.72824,5500000.0
2009-11-25 11:42:00,2.72708,2.72915,2.72576,2.72915,7750000.0
2009-11-25 11:43:00,2.73057,2.73057,2.7271,2.72995,10250000.0
2009-11-25 11:44:00,2.7298,2.73067,2.7256,2.7256,6750000.0
2009-11-25 11:45:00,2.7262,2.72938,2.72459,2.72658,12130000.0
2009-11-25 11:46:00,2.73024,2.73043,2.72667,2.72945,10250000.0
2009-11-25 11:47:00,2.72688,2.72987,2.72645,2.72987,6250000.0
2009-11-25 11:48:00,2.72945,2.73127,2.72756,2.72756,12250000.0
2009-11-25 11:49:00,2.73112,2.73112,2.72763,2.7303,8250000.0
2009-11-25 11:50:00,2.73026,2.73068,2.72541,2.7306,7250000.0
2009-11-25 11:51:00,2.7274,2.73238,2.7274,2.73238,9500000.0
2009-11-25 11:52:00,2.72892,2.73251,2.72816,2.72857,8250000.0
2009-11-25 11:53:00,2.73255,2.73255,2.72803,2.72803,7750000.0
2009-11-25 11:54:00,2.72975,2.73171,2.72615,2.73031,15630000.0
2009-11-25 11:55:00,2.73281,2.73281,2.7258,2.72991,8750000.0
2009-11-25 11:56:00,2.72984,2.73072,2.72531,2.72674,6000000.0
2009-11-25 11:57:00,2.73172,2.73241,2.72689,2.73193,11250000.0
2009-11-25 11:58:00,2.72887,2.73152,2.72662,2.73079,5750000.0
2009-11-25 11:59:00,2.73197,2.73197,2.72536,2.72906,8750000.0
2009-11-25 12:00:00,2.73061,2.73061,2.72512,2.72853,7750000.0
2009-11-25 12:01:00,2.72927,2.73078,2.72635,2.7279,8500000.0
2009-11-25 12:02:00,2.72842,2.73005,2.72809,2.72881,7000000.0
2009-11-25 12:03:00,2.73021,2.73021,2.72526,2.72925,8500000.0
2009-11-25 12:04:00,2.73036,2.73036,2.72374,2.72391,6500000.0
2009-11-25 12:05:00,2.72989,2.72989,2.72377,2.72853,5500000.0
2009-11-25 12:06:00,2.72861,2.72931,2.72385,2.72655,10250000.0
2009-11-25 12:07:00,2.72983,2.73049,2.72398,2.72689,8750000.0
2009-11-25 12:08:00,2.72674,2.73077,2.72633,2.72827,8000000.0
2009-11-25 12:09:00,2.73098,2.73194,2.72658,2.73085,7750000.0
2009-11-25 12:10:00,2.72722,2.73092,2.72722,2.72955,6250000.0
2009-11-25 12:11:00,2.73081,2.73084,2.72959,2.72959,6380000.0
2009-11-25 12:12:00,2.73276,2.73276,2.72883,2.73164,6000000.0
2009-11-25 12:13:00,2.72992,2.7312,2.72898,2.72944,8000000.0
2009-11-25 12:14:00,2.73345,2.73345,2.72688,2.73202,11000000.0
2009-11-25 12:15:00,2.72883,2.73339,2.72883,2.73253,7000000.0
2009-11-25 12:16:00,2.73346,2.73378,2.72932,2.73217,7750000.0
2009-11-25 12:17:00,2.73354,2.73434,2.73141,2.73157,11000000.0
2009-11-25 12:18:00,2.73448,2.7351,2.73148,2.73406,9000000.0
2009-11-25 12:19:00,2.7313,2.73601,2.7313,2.73413,9000000.0
2009-11-25 12:20:00,2.73557,2.73608,2.73023,2.73333,9500000.0
2009-11-25 12:21:00,2.73769,2.73769,2.72998,2.73518,7250000.0
2009-11-25 12:22:00,2.73119,2.73414,2.73119,2.7316,7000000.0
2009-11-25 12:23:00,2.73368,2.7344,2.73156,2.73209,8250000.0
2009-11-25 12:24:00,2.73071,2.73264,2.72702,2.73055,7750000.0
2009-11-25 12:25:00,2.73177,2.73308,2.72909,2.73243,10500000.0
2009-11-25 12:26:00,2.73391,2.73391,2.73053,2.73117,5500000.0
2009-11-25 12:27:00,2.7294,2.73282,2.72685,2.72685,9630000.0
2009-11-25 12:28:00,2.73273,2.73407,2.72832,2.7327,8250000.0
2009-11-25 12:29:00,2.73392,2.73511,2.72935,2.73151,8500000.0
2009-11-25 12:30:00,2.73111,2.73363,2.72938,2.73275,9000000.0
2009-11-25 12:31:00,2.73424,2.73486,2.7283,2.73293,8000000.0
2009-11-25 12:32:00,2.72999,2.73325,2.72955,2.73072,8750000.0
2009-11-25 12:33:00,2.72946,2.73356,2.72815,2.73249,11630000.0
2009-11-25 12:34:00,2.73403,2.73416,2.73035,2.73224,6750000.0
2009-11-25 12:35:00,2.73482,2.73593,2.72869,2.73173,8250000.0
2009-11-25 12:36:00,2.73599,2.73599,2.73067,2.73491,9250000.0
2009-11-25 12:37:00,2.73499,2.73548,2.7311,2.73548,11750000.0
2009-11-25 12:38:00,2.73556,2.7356,2.73193,2.73193,9500000.0
2009-11-25 12:39:00,2.736,2.736,2.73287,2.73456,5500000.0
2009-11-25 12:40:00,2.7335,2.73488,2.73167,2.73325,9250000.0
2009-11-25 12:41:00,2.73081,2.73413,2.73081,2.73131,8750000.0
2009-11-25 12:42:00,2.73163,2.73505,2.73163,2.73505,7000000.0
2009-11-25 12:43:00,2.73407,2.7351,2.72996,2.72996,5750000.0
2009-11-25 12:44:00,2.73575,2.73575,2.73093,2.73405,5500000.0
2009-11-25 12:45:00,2.73336,2.73472,2.73177,2.73331,9500000.0
2009-11-25 12:46:00,2.73278,2.73522,2.72929,2.72929,7500000.0
2009-11-25 12:47:00,2.73284,2.73573,2.72882,2.73531,5250000.0
2009-11-25 12:48:00,2.73556,2.73603,2.73031,2.73212,11250000.0
2009-11-25 12:49:00,2.73528,2.73528,2.73159,2.73159,6000000.0
2009-11-25 12:50:00,2.73528,2.73598,2.73244,2.73405,9500000.0
2009-11-25 12:51:00,2.73498,2.73499,2.73021,2.73457,9500000.0
2009-11-25 12:52:00,2.7354,2.73595,2.73324,2.73544,9750000.0
2009-11-25 12:53:00,2.73151,2.73584,2.73151,2.73301,6750000.0
2009-11-25 12:54:00,2.73599,2.73678,2.73359,2.73552,5500000.0
2009-11-25 12:55:00,2.73536,2.73658,2.73388,2.73456,7500000.0
2009-11-25 12:56:00,2.73311,2.73686,2.73311,2.73524,7750000.0
2009-11-25 12:57:00,2.7359,2.737,2.73325,2.73371,8000000.0
2009-11-25 12:58:00,2.73481,2.73629,2.73092,2.73557,6000000.0
2009-11-25 12:59:00,2.73599,2.73648,2.73255,2.73469,8750000.0
2009-11-25 13:00:00,2.7358,2.7358,2.72923,2.73502,7750000.0
2009-11-25 13:01:00,2.73643,2.73733,2.7302,2.73574,8000000.0
2009-11-25 13:02:00,2.738,2.7383,2.73518,2.73518,5750000.0
2009-11-25 13:03:00,2.73808,2.73815,2.73262,2.73575,10750000.0
2009-11-25 13:04:00,2.73711,2.73758,2.73248,2.73617,7250000.0
2009-11-25 13:05:00,2.73798,2.73798,2.73171,2.73441,5250000.0
2009-11-25 13:06:00,2.73701,2.73701,2.73381,2.73543,5500000.0
2009-11-25 13:07:00,2.73493,2.7353,2.7296,2.73447,8750000.0
2009-11-25 13:08:00,2.73162,2.73527,2.73028,2.73211,5250000.0
2009-11-25 13:09:00,2.73113,2.7342,2.7292,2.72986,8250000.0
2009-11-25 13:10:00,2.7305,2.73331,2.7305,2.73238,6750000.0
2009-11-25 13:11:00,2.72912,2.73307,2.72877,2.72877,7500000.0
2009-11-25 13:12:00,2.73243,2.73443,2.72937,2.73028,10750000.0
2009-11-25 13:13:00,2.73042,2.73194,2.72634,2.73079,5500000.0
2009-11-25 13:14:00,2.73302,2.73302,2.72975,2.73054,6880000.0
2009-11-25 13:15:00,2.7299,2.7317,2.72976,2.73119,9000000.0
2009-11-25 13:16:00,2.7259,2.73121,2.7259,2.72641,9880000.0
2009-11-25 13:17:00,2.73008,2.7318,2.72952,2.72991,6000000.0
2009-11-25 13:18:00,2.72939,2.7308,2.72863,2.72927,5500000.0
2009-11-25 13:19:00,2.72963,2.73091,2.72669,2.73045,11750000.0
2009-11-25 13:20:00,2.73122,2.73177,2.72693,2.73177,5250000.0
2009-11-25 13:21:00,2.72866,2.7325,2.72716,2.72716,11500000.0
2009-11-25 13:22:00,2.73118,2.73171,2.72787,2.73114,6250000.0
2009-11-25 13:23:00,2.72906,2.73072,2.72741,2.7286,10000000.0
2009-11-25 13:24:00,2.72761,2.73149,2.72761,2.73092,7750000.0
2009-11-25 13:25:00,2.73087,2.73171,2.72547,2.73063,9250000.0
2009-11-25 13:26:00,2.73185,2.73244,2.72557,2.72905,7750000.0
2009-11-25 13:27:00,2.73181,2.73181,2.72596,2.73099,8500000.0
2009-11-25 13:28:00,2.7266,2.73112,2.72553,2.73112,9750000.0
2009-11-25 13:29:00,2.73069,2.73082,2.72746,2.73048,9000000.0
2009-11-25 13:30:00,2.73169,2.73206,2.7247,2.72503,7250000.0
2009-11-25 13:31:00,2.73116,2.73116,2.72682,2.72879,11000000.0
2009-11-25 13:32:00,2.72876,2.72914,2.72706,2.72847,6500000.0
2009-11-25 13:33:00,2.72981,2.72981,2.72303,2.7255,6750000.0
2009-11-25 13:34:00,2.72486,2.72873,2.72217,2.72631,6500000.0
2009-11-25 13:35:00,2.72492,2.72596,2.72067,2.72067,10250000.0
2009-11-25 13:36:00,2.72108,2.72508,2.71997,2.72357,6500000.0
2009-11-25 13:37:00,2.72304,2.72389,2.72082,2.72389,5250000.0
2009-11-25 13:38:00,2.72404,2.72404,2.71969,2.72104,7250000.0
2009-11-25 13:39:00,2.72115,2.72115,2.7174,2.71834,7750000.0
2009-11-25 13:40:00,2.71893,2.71893,2.71618,2.7167,6250000.0
2009-11-25 13:41:00,2.71714,2.71773,2.71026,2.71294,5250000.0
2009-11-25 13:42:00,2.71377,2.71567,2.71062,2.71329,6000000.0
2009-11-25 13:43:00,2.71491,2.71523,2.71126,2.71266,6250000.0
2009-11-25 13:44:00,2.71196,2.71459,2.70981,2.71453,17250000.0
2009-11-25 13:45:00,2.71445,2.7147,2.70953,2.71348,8000000.0
2009-11-25 13:46:00,2.71578,2.7172,2.71478,2.71584,8500000.0
2009-11-25 13:47:00,2.71459,2.71749,2.71267,2.71267,5500000.0
2009-11-25 13:48:00,2.71339,2.71753,2.71339,2.71405,7500000.0
2009-11-25 13:49:00,2.71756,2.71756,2.7114,2.7168,6500000.0
2009-11-25 13:50:00,2.71701,2.71734,2.71356,2.7166,8250000.0
2009-11-25 13:51:00,2.71262,2.71728,2.71262,2.71586,10500000.0
2009-11-25 13:52:00,2.71396,2.7175,2.71396,2.7174,7750000.0
2009-11-25 13:53:00,2.71852,2.71867,2.71479,2.71504,5750000.0
2009-11-25 13:54:00,2.71684,2.71913,2.7125,2.71325,6250000.0
2009-11-25 13:55:00,2.71978,2.72059,2.71451,2.7178,9500000.0
2009-11-25 13:56:00,2.72083,2.72121,2.71823,2.71992,8500000.0
2009-11-25 13:57:00,2.72065,2.72358,2.71896,2.71922,9380000.0
2009-11-25 13:58:00,2.71986,2.72045,2.71781,2.71871,6000000.0
2009-11-25 13:59:00,2.72586,2.72586,2.71746,2.71746,6380000.0
2009-11-25 14:00:00,2.72252,2.72258,2.71971,2.72169,9000000.0
2009-11-25 14:01:00,2.72096,2.72294,2.71784,2.72135,9750000.0
2009-11-25 14:02:00,2.71779,2.72059,2.71672,2.71989,6750000.0
2009-11-25 14:03:00,2.72098,2.72292,2.71688,2.71711,8500000.0
2009-11-25 14:04:00,2.72104,2.72212,2.71874,2.72166,6500000.0
2009-11-25 14:05:00,2.72084,2.72141,2.71692,2.72058,13500000.0
2009-11-25 14:06:00,2.72079,2.72135,2.71811,2.72072,5630000.0
2009-11-25 14:07:00,2.71776,2.72152,2.71776,2.72104,7500000.0
2009-11-25 14:08:00,2.72125,2.72208,2.71762,2.71843,9880000.0
2009-11-25 14:09:00,2.72141,2.72284,2.7192,2.72284,10750000.0
2009-11-25 14:10:00,2.72317,2.72337,2.71773,2.71998,6750000.0
2009-11-25 14:11:00,2.72061,2.72159,2.71657,2.72012,9750000.0
2009-11-25 14:12:00,2.72277,2.72538,2.71963,2.71963,7250000.0
2009-11-25 14:13:00,2.71914,2.722,2.71914,2.72023,10000000.0
2009-11-25 14:14:00,2.71902,2.72252,2.71902,2.72201,6750000.0
2009-11-25 14:15:00,2.72176,2.72297,2.71828,2.72182,8500000.0
2009-11-25 14:16:00,2.71701,2.7233,2.71701,2.72196,8250000.0
2009-11-25 14:17:00,2.72283,2.72333,2.718,2.72168,10000000.0
2009-11-25 14:18:00,2.72084,2.72252,2.7183,2.7203,9500000.0
2009-11-25 14:19:00,2.72287,2.72287,2.71688,2.72026,7000000.0
2009-11-25 14:20:00,2.72281,2.72281,2.71761,2.72017,6630000.0
2009-11-25 14:21:00,2.71966,2.72187,2.7181,2.7189,11000000.0
2009-11-25 14:22:00,2.72237,2.72237,2.71779,2.71806,7000000.0
2009-11-25 14:23:00,2.71511,2.71977,2.71511,2.71925,7750000.0
2009-11-25 14:24:00,2.71515,2.72249,2.71515,2.72036,9880000.0
2009-11-25 14:25:00,2.71975,2.71975,2.71202,2.71202,11000000.0
2009-11-25 14:26:00,2.71186,2.72286,2.71186,2.71791,6880000.0
2009-11-25 14:27:00,2.71734,2.71886,2.71435,2.71613,13250000.0
2009-11-25 14:28:00,2.7168,2.71875,2.71548,2.71731,10000000.0
2009-11-25 14:29:00,2.71617,2.71902,2.71617,2.71838,10500000.0
2009-11-25 14:30:00,2.71842,2.71903,2.71159,2.71159,8500000.0
2009-11-25 14:31:00,2.71721,2.71746,2.71218,2.71567,10000000.0
2009-11-25 14:32:00,2.71745,2.71748,2.71083,2.71083,12000000.0
2009-11-25 14:33:00,2.71883,2.71883,2.7161,2.71776,9500000.0
2009-11-25 14:34:00,2.71551,2.71745,2.71245,2.71513,6750000.0
2009-11-25 14:35:00,2.71533,2.71847,2.71299,2.71776,7500000.0
2009-11-25 14:36:00,2.71813,2.71813,2.71576,2.71576,6750000.0
2009-11-25 14:37:00,2.7159,2.71794,2.7144,2.7144,9010000.0
2009-11-25 14:38:00,2.71475,2.71817,2.71086,2.71592,10750000.0
2009-11-25 14:39:00,2.71715,2.71715,2.70924,2.71376,8000000.0
2009-11-25 14:40:00,2.71659,2.71699,2.71352,2.71699,5880000.0
2009-11-25 14:41:00,2.71711,2.71822,2.7142,2.7142,5250000.0
2009-11-25 14:42:00,2.71759,2.71945,2.71564,2.71564,8750000.0
2009-11-25 14:43:00,2.71901,2.7194,2.71698,2.71772,7500000.0
2009-11-25 14:44:00,2.71635,2.72041,2.71493,2.71652,8000000.0
2009-11-25 14:45:00,2.71854,2.7205,2.71409,2.71665,9500000.0
2009-11-25 14:46:00,2.71982,2.72056,2.71669,2.71933,8880000.0
2009-11-25 14:47:00,2.71704,2.72099,2.71692,2.71996,10500000.0
2009-11-25 14:48:00,2.71954,2.72148,2.71396,2.71396,10000000.0
2009-11-25 14:49:00,2.71925,2.71925,2.71427,2.71761,6750000.0
2009-11-25 14:50:00,2.71808,2.71951,2.71631,2.71866,7000000.0
2009-11-25 14:51:00,2.71522,2.71881,2.71276,2.71603,9000000.0
2009-11-25 14:52:00,2.72076,2.72219,2.71595,2.71998,10000000.0
2009-11-25 14:53:00,2.72102,2.72102,2.71704,2.71893,8500000.0
2009-11-25 14:54:00,2.71966,2.71966,2.71413,2.7194,8750000.0
2009-11-25 14:55:00,2.71825,2.71994,2.71668,2.71805,7500000.0
2009-11-25 14:56:00,2.71964,2.72211,2.71449,2.71449,10380000.0
2009-11-25 14:57:00,2.71803,2.72259,2.71685,2.71927,8250000.0
2009-11-25 14:58:00,2.71927,2.71953,2.71513,2.71953,6000000.0
2009-11-25 14:59:00,2.71918,2.71994,2.71616,2.71616,7000000.0
2009-11-25 15:00:00,2.71915,2.7195,2.71761,2.71761,5250000.0
2009-11-25 15:01:00,2.72108,2.72108,2.71566,2.71843,6000000.0
2009-11-25 15:02:00,2.71906,2.71906,2.71631,2.71905,7500000.0
2009-11-25 15:03:00,2.72026,2.72087,2.7174,2.71875,8000000.0
2009-11-25 15:04:00,2.71986,2.71997,2.71604,2.71991,8130000.0
2009-11-25 15:05:00,2.71972,2.72044,2.71363,2.71954,8250000.0
2009-11-25 15:06:00,2.71953,2.72218,2.71469,2.72,7500000.0
2009-11-25 15:07:00,2.71893,2.72345,2.71749,2.71749,9000000.0
2009-11-25 15:08:00,2.71935,2.71935,2.71401,2.71401,6500000.0
2009-11-25 15:09:00,2.71912,2.71912,2.71647,2.71735,7250000.0
2009-11-25 15:10:00,2.71943,2.71958,2.7148,2.7185,8250000.0
2009-11-25 15:11:00,2.71878,2.71937,2.71725,2.71937,9880000.0
2009-11-25 15:12:00,2.71972,2.71972,2.71237,2.71631,6500000.0
2009-11-25 15:13:00,2.71827,2.71881,2.71643,2.71871,9380000.0
2009-11-25 15:14:00,2.71533,2.71817,2.7135,2.71663,5250000.0
2009-11-25 15:15:00,2.71821,2.72018,2.71632,2.71632,8750000.0
2009-11-25 15:16:00,2.71967,2.71991,2.71671,2.71671,7130000.0
2009-11-25 15:17:00,2.72005,2.72005,2.71493,2.71771,10750000.0
2009-11-25 15:18:00,2.72072,2.72072,2.71537,2.71817,8380000.0
2009-11-25 15:19:00,2.71622,2.71979,2.71485,2.71485,7500000.0
2009-11-25 15:20:00,2.7195,2.72014,2.71556,2.71882,11750000.0
2009-11-25 15:21:00,2.71644,2.72032,2.71636,2.72026,5250000.0
2009-11-25 15:22:00,2.71348,2.71903,2.71348,2.71429,7250000.0
2009-11-25 15:23:00,2.71798,2.71988,2.7174,2.71797,7750000.0
2009-11-25 15:24:00,2.71534,2.7195,2.71534,2.71774,5750000.0
2009-11-25 15:25:00,2.71886,2.71927,2.7152,2.71868,6000000.0
2009-11-25 15:26:00,2.72082,2.72082,2.71645,2.71854,9880000.0
2009-11-25 15:27:00,2.72012,2.72023,2.71614,2.71614,9500000.0
2009-11-25 15:28:00,2.71714,2.71995,2.71714,2.71919,7000000.0
2009-11-25 15:29:00,2.7162,2.71984,2.71397,2.71397,9000000.0
2009-11-25 15:30:00,2.71741,2.71845,2.71246,2.71776,8500000.0
2009-11-25 15:31:00,2.71473,2.7197,2.71333,2.7197,9500000.0
2009-11-25 15:32:00,2.7168,2.72079,2.7168,2.71968,7000000.0
2009-11-25 15:33:00,2.72044,2.72044,2.71706,2.71904,5500000.0
2009-11-25 15:34:00,2.71766,2.72253,2.71766,2.72253,8250000.0
2009-11-25 15:35:00,2.7152,2.72091,2.7152,2.71617,9250000.0
2009-11-25 15:36:00,2.72048,2.72048,2.71436,2.71918,8000000.0
2009-11-25 15:37:00,2.71811,2.72214,2.71736,2.71866,8880000.0
2009-11-25 15:38:00,2.716,2.72147,2.716,2.71984,13630000.0
2009-11-25 15:39:00,2.71832,2.72221,2.71479,2.71971,9500000.0
2009-11-25 15:40:00,2.71756,2.72067,2.71502,2.7167,11500000.0
2009-11-25 15:41:00,2.72016,2.7204,2.71384,2.71907,11000000.0
2009-11-25 15:42:00,2.71981,2.72059,2.71517,2.71977,8130000.0
2009-11-25 15:43:00,2.72042,2.72197,2.71913,2.72033,7250000.0
2009-11-25 15:44:00,2.72103,2.72294,2.71625,2.72097,8500000.0
2009-11-25 15:45:00,2.7227,2.7227,2.71903,2.71914,7000000.0
2009-11-25 15:46:00,2.72145,2.72145,2.71648,2.71912,11000000.0
2009-11-25 15:47:00,2.71559,2.72103,2.7146,2.7146,9250000.0
2009-11-25 15:48:00,2.72225,2.72334,2.71835,2.72157,8250000.0
2009-11-25 15:49:00,2.71946,2.72159,2.71819,2.72049,6250000.0
2009-11-25 15:50:00,2.71373,2.72034,2.71373,2.71793,9500000.0
2009-11-25 15:51:00,2.71808,2.7187,2.71427,2.71427,6000000.0
2009-11-25 15:52:00,2.71549,2.71898,2.71549,2.7161,5500000.0
2009-11-25 15:53:00,2.71999,2.71999,2.71651,2.71673,5250000.0
2009-11-25 15:54:00,2.71741,2.71897,2.71562,2.71628,7250000.0
2009-11-25 15:55:00,2.71943,2.71949,2.71418,2.71652,9000000.0
2009-11-25 15:56:00,2.71658,2.71796,2.71488,2.71587,7750000.0
2009-11-25 15:57:00,2.71622,2.71876,2.71569,2.71772,7630000.0
2009-11-25 15:58:00,2.71885,2.71938,2.71512,2.71741,8500000.0
2009-11-25 15:59:00,2.71793,2.71801,2.71431,2.71801,7130000.0
2009-11-25 16:00:00,2.71997,2.7209,2.71713,2.71926,6000000.0
2009-11-25 16:01:00,2.71923,2.72222,2.71629,2.72018,9130000.0
2009-11-25 16:02:00,2.71961,2.71996,2.71352,2.7151,8130000.0
2009-11-25 16:03:00,2.71717,2.7178,2.71465,2.71737,8500000.0
2009-11-25 16:04:00,2.7179,2.71985,2.71688,2.71968,8500000.0
2009-11-25 16:05:00,2.71605,2.72117,2.71605,2.72117,7000000.0
2009-11-25 16:06:00,2.7187,2.72202,2.7187,2.71918,8750000.0
2009-11-25 16:07:00,2.72177,2.72196,2.71654,2.71752,9000000.0
2009-11-25 16:08:00,2.71985,2.72056,2.71626,2.72003,6250000.0
2009-11-25 16:09:00,2.71764,2.72144,2.71616,2.71616,8500000.0
2009-11-25 16:10:00,2.72105,2.72151,2.71603,2.71838,6250000.0
2009-11-25 16:11:00,2.72093,2.72286,2.72078,2.72174,5500000.0
2009-11-25 16:12:00,2.71917,2.72326,2.71917,2.71945,6000000.0
2009-11-25 16:13:00,2.72052,2.72359,2.71997,2.72193,12000000.0
2009-11-25 16:14:00,2.72139,2.7214,2.71715,2.71715,8510000.0
2009-11-25 16:15:00,2.71909,2.72152,2.71618,2.72099,6500000.0
2009-11-25 16:16:00,2.71818,2.72194,2.71647,2.72179,5500000.0
2009-11-25 16:17:00,2.72356,2.72356,2.71864,2.71985,5500000.0
2009-11-25 16:18:00,2.72257,2.72491,2.72016,2.72334,8130000.0
2009-11-25 16:19:00,2.72421,2.72559,2.72289,2.72494,5750000.0
2009-11-25 16:20:00,2.72623,2.72623,2.72425,2.72504,9000000.0
2009-11-25 16:21:00,2.7247,2.72564,2.72222,2.72521,7750000.0
2009-11-25 16:22:00,2.72133,2.72502,2.72133,2.72211,11000000.0
2009-11-25 16:23:00,2.72557,2.7258,2.7225,2.72279,7000000.0
2009-11-25 16:24:00,2.72508,2.7272,2.7228,2.7272,8000000.0
2009-11-25 16:25:00,2.72797,2.72797,2.72506,2.72601,8500000.0
2009-11-25 16:26:00,2.72617,2.72829,2.72346,2.72742,10000000.0
2009-11-25 16:27:00,2.72796,2.72809,2.72307,2.72307,8500000.0
2009-11-25 16:28:00,2.72787,2.72807,2.72212,2.72663,8750000.0
2009-11-25 16:29:00,2.72764,2.72865,2.72472,2.72841,10880000.0
2009-11-25 16:30:00,2.72666,2.7305,2.72624,2.72665,7500000.0
2009-11-25 16:31:00,2.7264,2.73064,2.72613,2.72904,9500000.0
2009-11-25 16:32:00,2.7272,2.73015,2.72635,2.7284,7500000.0
2009-11-25 16:33:00,2.73021,2.73114,2.72902,2.72917,5250000.0
2009-11-25 16:34:00,2.73087,2.73132,2.7252,2.73025,8500000.0
2009-11-25 16:35:00,2.72858,2.72999,2.72739,2.72924,12750000.0
2009-11-25 16:36:00,2.72744,2.73077,2.7269,2.73042,7250000.0
2009-11-25 16:37:00,2.72879,2.7311,2.72606,2.72909,7880000.0
2009-11-25 16:38:00,2.7295,2.7302,2.72734,2.73011,6750000.0
2009-11-25 16:39:00,2.72776,2.73067,2.72586,2.72944,9250000.0
2009-11-25 16:40:00,2.72651,2.72995,2.72425,2.72425,8500000.0
2009-11-25 16:41:00,2.73053,2.73146,2.72639,2.72838,7000000.0
2009-11-25 16:42:00,2.7295,2.73227,2.72851,2.73132,10000000.0
2009-11-25 16:43:00,2.73204,2.73407,2.72968,2.73407,8500000.0
2009-11-25 16:44:00,2.7349,2.73492,2.72956,2.73179,9500000.0
2009-11-25 16:45:00,2.73098,2.73264,2.72848,2.73154,11130000.0
2009-11-25 16:46:00,2.73047,2.73207,2.72866,2.73185,12250000.0
2009-11-25 16:47:00,2.73166,2.73347,2.72949,2.73181,7000000.0
2009-11-25 16:48:00,2.7284,2.73211,2.7284,2.73109,9750000.0
2009-11-25 16:49:00,2.73031,2.73389,2.72954,2.73207,6000000.0
2009-11-25 16:50:00,2.73115,2.73256,2.7276,2.72944,7380000.0
2009-11-25 16:51:00,2.72569,2.7332,2.72569,2.7332,7000000.0
2009-11-25 16:52:00,2.72999,2.73347,2.72704,2.73104,8130000.0
2009-11-25 16:53:00,2.73203,2.73276,2.73016,2.7325,6000000.0
2009-11-25 16:54:00,2.73232,2.73242,2.72836,2.72836,4880000.0
2009-11-25 16:55:00,2.72595,2.73218,2.72595,2.73191,7750000.0
2009-11-25 16:56:00,2.725,2.73149,2.725,2.72996,11500000.0
2009-11-25 16:57:00,2.72617,2.72896,2.72341,2.72849,11250000.0
2009-11-25 16:58:00,2.72524,2.72804,2.72496,2.72761,9750000.0
2009-11-25 16:59:00,2.72774,2.72818,2.72412,2.72412,8000000.0
2009-11-25 17:00:00,2.72373,2.72733,2.72373,2.72658,10500000.0
2009-11-25 17:01:00,2.72596,2.7304,2.72483,2.72483,11750000.0
2009-11-25 17:02:00,2.72728,2.72831,2.72161,2.72693,11630000.0
2009-11-25 17:03:00,2.72471,2.72695,2.72193,2.72485,5880000.0
2009-11-25 17:04:00,2.72556,2.72556,2.72332,2.72349,6000000.0
2009-11-25 17:05:00,2.72209,2.72637,2.72177,2.72483,10750000.0
2009-11-25 17:06:00,2.72319,2.72697,2.72319,2.72692,5250000.0
2009-11-25 17:07:00,2.72657,2.72702,2.72506,2.72621,7750000.0
2009-11-25 17:08:00,2.72681,2.72728,2.72278,2.72578,6750000.0
2009-11-25 17:09:00,2.7243,2.72654,2.72292,2.72517,17250000.0
2009-11-25 17:10:00,2.72491,2.727,2.72159,2.72451,5250000.0
2009-11-25 17:11:00,2.72704,2.72824,2.72439,2.72466,7750000.0
2009-11-25 17:12:00,2.72513,2.72753,2.72436,2.72677,7000000.0
2009-11-25 17:13:00,2.72522,2.72683,2.72079,2.72481,6500000.0
2009-11-25 17:14:00,2.72842,2.72842,2.72407,2.72407,9750000.0
2009-11-25 17:15:00,2.72802,2.72804,2.72239,2.72766,8250000.0
2009-11-25 17:16:00,2.72574,2.72753,2.72206,2.72753,10000000.0
2009-11-25 17:17:00,2.72279,2.72721,2.72279,2.72688,5500000.0
2009-11-25 17:18:00,2.72416,2.72951,2.72416,2.72475,5880000.0
2009-11-25 17:19:00,2.72271,2.72639,2.72271,2.72493,5630000.0
2009-11-25 17:20:00,2.72416,2.7271,2.72238,2.72328,7500000.0
2009-11-25 17:21:00,2.72486,2.72664,2.72297,2.72664,6000000.0
2009-11-25 17:22:00,2.72491,2.72652,2.72305,2.72631,5250000.0
2009-11-25 17:23:00,2.72477,2.7272,2.72196,2.72503,8250000.0
2009-11-25 17:24:00,2.72611,2.7271,2.72083,2.72697,6250000.0
2009-11-25 17:25:00,2.72401,2.72711,2.72401,2.72711,6500000.0
2009-11-25 17:26:00,2.72484,2.72858,2.72484,2.72822,7000000.0
2009-11-25 17:27:00,2.72572,2.72887,2.72287,2.7285,12250000.0
2009-11-25 17:28:00,2.72839,2.72896,2.72428,2.72769,8500000.0
2009-11-25 17:29:00,2.7277,2.72894,2.72679,2.72813,8880000.0
2009-11-25 17:30:00,2.72931,2.72931,2.72539,2.72745,6000000.0
2009-11-25 17:31:00,2.72709,2.7292,2.72376,2.72592,7130000.0
2009-11-25 17:32:00,2.72508,2.7286,2.72322,2.72615,10250000.0
2009-11-25 17:33:00,2.72839,2.72897,2.72536,2.72536,8250000.0
2009-11-25 17:34:00,2.72695,2.7322,2.72553,2.73106,5250000.0
2009-11-25 17:35:00,2.72971,2.73162,2.72753,2.72963,8880000.0
2009-11-25 17:36:00,2.72763,2.73132,2.72763,2.73063,7880000.0
2009-11-25 17:37:00,2.72864,2.73192,2.72688,2.72737,9750000.0
2009-11-25 17:38:00,2.73177,2.73258,2.72862,2.73124,10130000.0
2009-11-25 17:39:00,2.729,2.73215,2.72753,2.73076,10250000.0
2009-11-25 17:40:00,2.7296,2.73236,2.7296,2.73236,11250000.0
2009-11-25 17:41:00,2.72787,2.73245,2.72704,2.72704,8630000.0
2009-11-25 17:42:00,2.72946,2.73098,2.72777,2.73034,10500000.0
2009-11-25 17:43:00,2.72824,2.7297,2.72278,2.72916,10000000.0
2009-11-25 17:44:00,2.72873,2.72976,2.7272,2.7272,8500000.0
2009-11-25 17:45:00,2.72452,2.72865,2.72452,2.72694,6630000.0
2009-11-25 17:46:00,2.72494,2.727,2.72124,2.72413,9500000.0
2009-11-25 17:47:00,2.72409,2.72754,2.7238,2.72582,8000000.0
2009-11-25 17:48:00,2.72402,2.72541,2.72122,2.72122,6750000.0
2009-11-25 17:49:00,2.72594,2.72667,2.72304,2.72487,7500000.0
2009-11-25 17:50:00,2.72589,2.72589,2.72078,2.72152,8500000.0
2009-11-25 17:51:00,2.72783,2.72783,2.72233,2.72656,11250000.0
2009-11-25 17:52:00,2.72709,2.72709,2.72272,2.72403,6750000.0
2009-11-25 17:53:00,2.725,2.72752,2.725,2.7264,10000000.0
2009-11-25 17:54:00,2.72552,2.72744,2.72402,2.72705,9000000.0
2009-11-25 17:55:00,2.72695,2.72785,2.72323,2.72323,6500000.0
2009-11-25 17:56:00,2.72774,2.72792,2.723,2.72704,7500000.0
2009-11-25 17:57:00,2.72791,2.72888,2.72309,2.72499,11630000.0
2009-11-25 17:58:00,2.72485,2.7286,2.72485,2.72685,8630000.0
2009-11-25 17:59:00,2.72783,2.7287,2.7235,2.7235,9250000.0
2009-11-25 18:00:00,2.72888,2.72888,2.72277,2.72404,8500000.0
2009-11-25 18:01:00,2.72547,2.7282,2.72207,2.72819,13630000.0
2009-11-25 18:02:00,2.72439,2.72655,2.723,2.72406,5750000.0
2009-11-25 18:03:00,2.7261,2.7261,2.7219,2.7244,8500000.0
2009-11-25 18:04:00,2.72534,2.72534,2.72255,2.72462,6380000.0
2009-11-25 18:05:00,2.72343,2.72546,2.72174,2.72546,11500000.0
2009-11-25 18:06:00,2.72268,2.72528,2.72113,2.7247,9750000.0
2009-11-25 18:07:00,2.72277,2.72494,2.72144,2.72274,7380000.0
2009-11-25 18:08:00,2.72077,2.72444,2.72077,2.72444,10500000.0
2009-11-25 18:09:00,2.72171,2.72289,2.71884,2.71956,7500000.0
2009-11-25 18:10:00,2.72077,2.7238,2.72012,2.7238,6130000.0
2009-11-25 18:11:00,2.72481,2.72489,2.72173,2.72307,7500000.0
2009-11-25 18:12:00,2.72439,2.72439,2.72085,2.72225,5380000.0
2009-11-25 18:13:00,2.71993,2.72403,2.71958,2.72255,6250000.0
2009-11-25 18:14:00,2.72392,2.72478,2.71801,2.72186,12000000.0
2009-11-25 18:15:00,2.71881,2.72081,2.71553,2.71832,10000000.0
2009-11-25 18:16:00,2.72183,2.72204,2.71695,2.71707,14750000.0
2009-11-25 18:17:00,2.71863,2.71974,2.71623,2.71744,5500000.0
2009-11-25 18:18:00,2.72192,2.72204,2.71703,2.71878,10750000.0
2009-11-25 18:19:00,2.72009,2.72142,2.7154,2.71781,11750000.0
2009-11-25 18:20:00,2.72027,2.72035,2.71844,2.71884,5250000.0
2009-11-25 18:21:00,2.72081,2.72172,2.71684,2.72152,8000000.0
2009-11-25 18:22:00,2.71804,2.72391,2.71413,2.72146,8750000.0
2009-11-25 18:23:00,2.72195,2.72272,2.71826,2.71975,9380000.0
2009-11-25 18:24:00,2.72468,2.72468,2.71714,2.71913,10750000.0
2009-11-25 18:25:00,2.72114,2.72145,2.71878,2.71878,11750000.0
2009-11-25 18:26:00,2.71916,2.72204,2.71916,2.72174,6750000.0
2009-11-25 18:27:00,2.71844,2.72131,2.71531,2.71828,8880000.0
2009-11-25 18:28:00,2.71865,2.7221,2.71865,2.72168,11880000.0
2009-11-25 18:29:00,2.72033,2.72221,2.71923,2.72075,5500000.0
2009-11-25 18:30:00,2.71755,2.71988,2.71753,2.71753,8500000.0
2009-11-25 18:31:00,2.72034,2.72034,2.71648,2.71648,5500000.0
2009-11-25 18:32:00,2.71854,2.71924,2.71342,2.71342,9130000.0
2009-11-25 18:33:00,2.71843,2.71976,2.71494,2.71964,5630000.0
2009-11-25 18:34:00,2.71752,2.71954,2.71402,2.71701,9000000.0
2009-11-25 18:35:00,2.71995,2.72037,2.71478,2.71671,6500000.0
2009-11-25 18:36:00,2.71716,2.71947,2.7167,2.7167,6500000.0
2009-11-25 18:37:00,2.71773,2.71785,2.7154,2.7154,7880000.0
2009-11-25 18:38:00,2.71797,2.71797,2.7104,2.7104,12380000.0
2009-11-25 18:39:00,2.71146,2.71568,2.70978,2.70978,7500000.0
2009-11-25 18:40:00,2.71569,2.71817,2.71045,2.71585,6500000.0
2009-11-25 18:41:00,2.71561,2.71613,2.71402,2.71445,8380000.0
2009-11-25 18:42:00,2.71579,2.71579,2.71051,2.71505,8250000.0
2009-11-25 18:43:00,2.71651,2.71705,2.71157,2.71592,8000000.0
2009-11-25 18:44:00,2.71396,2.71661,2.71375,2.71375,7750000.0
2009-11-25 18:45:00,2.71634,2.71634,2.71111,2.7153,8500000.0
2009-11-25 18:46:00,2.71584,2.71815,2.7142,2.71815,7250000.0
2009-11-25 18:47:00,2.7169,2.71779,2.71568,2.71598,7380000.0
2009-11-25 18:48:00,2.71724,2.71725,2.71472,2.71629,6000000.0
2009-11-25 18:49:00,2.71654,2.71741,2.71378,2.71699,9000000.0
2009-11-25 18:50:00,2.71789,2.71789,2.71324,2.71697,6500000.0
2009-11-25 18:51:00,2.71628,2.71628,2.71433,2.71433,7500000.0
2009-11-25 18:52:00,2.71447,2.71619,2.71273,2.71507,8750000.0
2009-11-25 18:53:00,2.71659,2.71659,2.7097,2.71334,13750000.0
2009-11-25 18:54:00,2.71339,2.715,2.70877,2.70877,7750000.0
2009-11-25 18:55:00,2.71483,2.71627,2.71248,2.715,7750000.0
2009-11-25 18:56:00,2.71615,2.71615,2.71041,2.71444,7250000.0
2009-11-25 18:57:00,2.71321,2.71334,2.71196,2.71245,9750000.0
2009-11-25 18:58:00,2.71418,2.71436,2.70772,2.71408,13000000.0
2009-11-25 18:59:00,2.71413,2.71822,2.71353,2.71415,6130000.0
2009-11-25 19:00:00,2.71554,2.71627,2.71233,2.71233,11000000.0
2009-11-25 19:01:00,2.71143,2.71441,2.70948,2.70957,7500000.0
2009-11-25 19:02:00,2.71313,2.71456,2.71004,2.71397,5500000.0
2009-11-25 19:03:00,2.71499,2.71556,2.71178,2.71204,5880000.0
2009-11-25 19:04:00,2.71531,2.71617,2.71264,2.71392,5750000.0
2009-11-25 19:05:00,2.71316,2.71621,2.71316,2.71621,8500000.0
2009-11-25 19:06:00,2.71618,2.71618,2.71231,2.71599,8750000.0
2009-11-25 19:07:00,2.71667,2.71683,2.71412,2.71572,9750000.0
2009-11-25 19:08:00,2.71366,2.71619,2.71366,2.71393,7500000.0
2009-11-25 19:09:00,2.71812,2.71834,2.71475,2.71567,10000000.0
2009-11-25 19:10:00,2.71688,2.71688,2.70976,2.71319,6380000.0
2009-11-25 19:11:00,2.712,2.71397,2.71169,2.713,5880000.0
2009-11-25 19:12:00,2.71505,2.71505,2.70988,2.71439,5250000.0
2009-11-25 19:13:00,2.71489,2.71489,2.70943,2.71378,8000000.0
2009-11-25 19:14:00,2.71586,2.71586,2.70943,2.71065,7500000.0
2009-11-25 19:15:00,2.71573,2.71573,2.71179,2.71194,10250000.0
2009-11-25 19:16:00,2.71366,2.71366,2.70673,2.71109,14000000.0
2009-11-25 19:17:00,2.70955,2.71311,2.70788,2.71158,7000000.0
2009-11-25 19:18:00,2.71139,2.71167,2.70928,2.70928,6130000.0
2009-11-25 19:19:00,2.71189,2.71202,2.70696,2.71106,8750000.0
2009-11-25 19:20:00,2.71112,2.71199,2.70914,2.70914,10750000.0
2009-11-25 19:21:00,2.71103,2.71316,2.70945,2.71316,4880000.0
2009-11-25 19:22:00,2.71062,2.71169,2.70925,2.70925,6000000.0
2009-11-25 19:23:00,2.71071,2.71161,2.70866,2.71161,6250000.0
2009-11-25 19:24:00,2.71065,2.71143,2.70602,2.70883,6750000.0
2009-11-25 19:25:00,2.71003,2.71153,2.70606,2.71153,7250000.0
2009-11-25 19:26:00,2.70643,2.71151,2.70643,2.71146,5750000.0
2009-11-25 19:27:00,2.71154,2.71238,2.71035,2.7121,5880000.0
2009-11-25 19:28:00,2.71185,2.71237,2.70932,2.71019,6250000.0
2009-11-25 19:29:00,2.71057,2.71201,2.70696,2.71201,17250000.0
2009-11-25 19:30:00,2.70875,2.71324,2.70875,2.70954,7250000.0
2009-11-25 19:31:00,2.71068,2.71197,2.70897,2.7098,8630000.0
2009-11-25 19:32:00,2.71007,2.71214,2.70732,2.71197,8000000.0
2009-11-25 19:33:00,2.70796,2.71058,2.70561,2.70823,8500000.0
2009-11-25 19:34:00,2.70942,2.71047,2.70811,2.71046,7250000.0
2009-11-25 19:35:00,2.70586,2.71171,2.70586,2.71114,11880000.0
2009-11-25 19:36:00,2.71201,2.71201,2.7069,2.70906,6500000.0
2009-11-25 19:37:00,2.71003,2.711,2.70858,2.71025,13880000.0
2009-11-25 19:38:00,2.70751,2.71201,2.70751,2.71156,9750000.0
2009-11-25 19:39:00,2.70691,2.71209,2.70691,2.71181,6000000.0
2009-11-25 19:40:00,2.71282,2.71282,2.70713,2.70734,9250000.0
2009-11-25 19:41:00,2.711,2.71252,2.7087,2.7087,11000000.0
2009-11-25 19:42:00,2.7103,2.71278,2.70886,2.71111,7250000.0
2009-11-25 19:43:00,2.71144,2.71237,2.70895,2.70951,6630000.0
2009-11-25 19:44:00,2.71299,2.71299,2.70775,2.71218,6000000.0
2009-11-25 19:45:00,2.71063,2.71147,2.70909,2.70909,5500000.0
2009-11-25 19:46:00,2.71075,2.71228,2.70825,2.71193,9000000.0
2009-11-25 19:47:00,2.71006,2.71201,2.70926,2.71195,6750000.0
2009-11-25 19:48:00,2.70794,2.71279,2.70794,2.71265,5250000.0
2009-11-25 19:49:00,2.71278,2.71297,2.70836,2.71287,8000000.0
2009-11-25 19:50:00,2.71127,2.71246,2.71097,2.71236,5250000.0
2009-11-25 19:51:00,2.7127,2.7127,2.70767,2.71193,10500000.0
2009-11-25 19:52:00,2.71283,2.71283,2.70867,2.70867,11250000.0
2009-11-25 19:53:00,2.71092,2.71299,2.70831,2.71137,8000000.0
2009-11-25 19:54:00,2.71206,2.71288,2.71036,2.71288,11880000.0
2009-11-25 19:55:00,2.71199,2.71263,2.7051,2.70983,9250000.0
2009-11-25 19:56:00,2.7131,2.71327,2.70919,2.71028,7750000.0
2009-11-25 19:57:00,2.71291,2.71343,2.70916,2.71231,6250000.0
2009-11-25 19:58:00,2.71262,2.71305,2.70732,2.70999,5500000.0
2009-11-25 19:59:00,2.70974,2.71321,2.70885,2.71183,7750000.0
2009-11-25 20:00:00,2.71314,2.71404,2.71195,2.71218,6500000.0
2009-11-25 20:01:00,2.71076,2.71354,2.70993,2.71168,6250000.0
2009-11-25 20:02:00,2.71162,2.71363,2.70895,2.71097,7500000.0
2009-11-25 20:03:00,2.71012,2.71268,2.70794,2.71121,8630000.0
2009-11-25 20:04:00,2.71272,2.71287,2.71021,2.71059,8750000.0
2009-11-25 20:05:00,2.71164,2.71211,2.7097,2.71048,5500000.0
2009-11-25 20:06:00,2.70939,2.71191,2.70698,2.70857,8000000.0
2009-11-25 20:07:00,2.70782,2.71252,2.70782,2.71252,7750000.0
2009-11-25 20:08:00,2.71144,2.71144,2.70748,2.70919,7750000.0
2009-11-25 20:09:00,2.70955,2.71271,2.70714,2.71271,10000000.0
2009-11-25 20:10:00,2.70742,2.71204,2.70535,2.70893,7500000.0
2009-11-25 20:11:00,2.70911,2.712,2.70872,2.71147,9250000.0
2009-11-25 20:12:00,2.7076,2.71242,2.7071,2.71242,6000000.0
2009-11-25 20:13:00,2.70914,2.71147,2.7088,2.71067,11500000.0
2009-11-25 20:14:00,2.71259,2.71259,2.70767,2.71183,6500000.0
2009-11-25 20:15:00,2.71217,2.71673,2.70538,2.70538,7000000.0
2009-11-25 20:16:00,2.71091,2.71167,2.70785,2.7102,13000000.0
2009-11-25 20:17:00,2.70707,2.71118,2.70707,2.70892,11630000.0
2009-11-25 20:18:00,2.71085,2.71141,2.70869,2.70956,8750000.0
2009-11-25 20:19:00,2.70917,2.71155,2.7062,2.70973,6000000.0
2009-11-25 20:20:00,2.71078,2.71209,2.7089,2.70974,5500000.0
2009-11-25 20:21:00,2.70994,2.7133,2.70674,2.70789,10250000.0
2009-11-25 20:22:00,2.71287,2.71287,2.71036,2.71238,8000000.0
2009-11-25 20:23:00,2.71205,2.71263,2.70619,2.71202,9000000.0
2009-11-25 20:24:00,2.70843,2.71264,2.70837,2.71264,6750000.0
2009-11-25 20:25:00,2.71136,2.7187,2.71059,2.7187,8000000.0
2009-11-25 20:26:00,2.7087,2.71818,2.7087,2.71009,10000000.0
2009-11-25 20:27:00,2.70999,2.71159,2.70871,2.71102,11250000.0
2009-11-25 20:28:00,2.71015,2.71177,2.70727,2.71177,9500000.0
2009-11-25 20:29:00,2.71048,2.71255,2.70856,2.71255,11500000.0
2009-11-25 20:30:00,2.71075,2.7123,2.70565,2.71132,8000000.0
2009-11-25 20:31:00,2.71143,2.71227,2.70833,2.70915,11750000.0
2009-11-25 20:32:00,2.7134,2.71387,2.70903,2.71387,7750000.0
2009-11-25 20:33:00,2.7125,2.71327,2.71022,2.71296,5500000.0
2009-11-25 20:34:00,2.70979,2.71302,2.70851,2.71302,11000000.0
2009-11-25 20:35:00,2.71259,2.71259,2.70637,2.71215,7630000.0
2009-11-25 20:36:00,2.71112,2.71163,2.70825,2.70825,6750000.0
2009-11-25 20:37:00,2.7123,2.7123,2.70772,2.71126,7380000.0
2009-11-25 20:38:00,2.71121,2.7134,2.70748,2.71082,8260000.0
2009-11-25 20:39:00,2.71195,2.71217,2.70924,2.71217,9760000.0
2009-11-25 20:40:00,2.70828,2.71256,2.70828,2.71247,5750000.0
2009-11-25 20:41:00,2.71347,2.71347,2.70829,2.71208,5250000.0
2009-11-25 20:42:00,2.71158,2.71235,2.71037,2.7113,6130000.0
2009-11-25 20:43:00,2.7082,2.7126,2.7082,2.70988,8750000.0
2009-11-25 20:44:00,2.71302,2.71302,2.70874,2.7103,11500000.0
2009-11-25 20:45:00,2.71032,2.71174,2.7093,2.71174,8500000.0
2009-11-25 20:46:00,2.71175,2.71223,2.70577,2.70577,10750000.0
2009-11-25 20:47:00,2.70952,2.71234,2.70876,2.71037,6000000.0
2009-11-25 20:48:00,2.71144,2.71306,2.71058,2.71058,9130000.0
2009-11-25 20:49:00,2.70809,2.71218,2.70809,2.71158,13000000.0
2009-11-25 20:50:00,2.70951,2.71352,2.70951,2.70984,7130000.0
2009-11-25 20:51:00,2.71177,2.71284,2.71019,2.71062,8880000.0
2009-11-25 20:52:00,2.71118,2.71209,2.70918,2.70984,8500000.0
2009-11-25 20:53:00,2.70904,2.7124,2.70868,2.70992,8630000.0
2009-11-25 20:54:00,2.70904,2.71282,2.70904,2.71013,11880000.0
2009-11-25 20:55:00,2.70872,2.71301,2.70871,2.70871,9000000.0
2009-11-25 20:56:00,2.70978,2.71098,2.70625,2.70955,5130000.0
2009-11-25 20:57:00,2.70957,2.71188,2.70885,2.70885,6750000.0
2009-11-25 20:58:00,2.71241,2.71241,2.70611,2.70684,5250000.0
2009-11-25 20:59:00,2.71016,2.71217,2.70966,2.71013,8250000.0
2009-11-25 21:00:00,2.71275,2.71316,2.71178,2.71277,5750000.0
2009-11-25 21:01:00,2.71201,2.7135,2.7095,2.7095,7750000.0
2009-11-25 21:02:00,2.71085,2.71222,2.70827,2.70993,9750000.0
2009-11-25 21:03:00,2.70482,2.71115,2.70482,2.71115,6250000.0
2009-11-25 21:04:00,2.71138,2.71138,2.70603,2.70822,8500000.0
2009-11-25 21:05:00,2.71128,2.71221,2.70925,2.71143,8250000.0
2009-11-25 21:06:00,2.70829,2.71161,2.70704,2.70704,5500000.0
2009-11-25 21:07:00,2.70939,2.71054,2.70843,2.70964,9000000.0
2009-11-25 21:08:00,2.71154,2.71154,2.70713,2.71085,9000000.0
2009-11-25 21:09:00,2.71124,2.71124,2.70907,2.71087,6000000.0
2009-11-25 21:10:00,2.71079,2.71179,2.70696,2.71179,8750000.0
2009-11-25 21:11:00,2.71075,2.71138,2.70625,2.71135,8000000.0
2009-11-25 21:12:00,2.70857,2.71171,2.70788,2.70873,8750000.0
2009-11-25 21:13:00,2.7118,2.7118,2.70795,2.71131,10380000.0
2009-11-25 21:14:00,2.71122,2.71122,2.7047,2.71028,8260000.0
2009-11-25 21:15:00,2.71025,2.71188,2.70762,2.70917,5250000.0
2009-11-25 21:16:00,2.71145,2.71147,2.70848,2.70852,7500000.0
2009-11-25 21:17:00,2.71178,2.71178,2.70819,2.71073,10250000.0
2009-11-25 21:18:00,2.71033,2.71129,2.70814,2.71064,6250000.0
2009-11-25 21:19:00,2.71181,2.71181,2.70592,2.70879,11000000.0
2009-11-25 21:20:00,2.71135,2.71135,2.70519,2.70899,12630000.0
2009-11-25 21:21:00,2.71047,2.71111,2.70612,2.71111,7000000.0
2009-11-25 21:22:00,2.71008,2.71008,2.70389,2.70608,8500000.0
2009-11-25 21:23:00,2.70764,2.70764,2.69923,2.70396,7000000.0
2009-11-25 21:24:00,2.70319,2.70527,2.70109,2.70339,10500000.0
2009-11-25 21:25:00,2.70164,2.70543,2.70164,2.70543,7250000.0
2009-11-25 21:26:00,2.70594,2.70603,2.70236,2.70359,6130000.0
2009-11-25 21:27:00,2.70403,2.70588,2.70138,2.70202,9750000.0
2009-11-25 21:28:00,2.70544,2.70544,2.70275,2.70389,8500000.0
2009-11-25 21:29:00,2.7048,2.70555,2.70347,2.7044,16500000.0
2009-11-25 21:30:00,2.7053,2.70571,2.70231,2.70418,5750000.0
2009-11-25 21:31:00,2.70411,2.70612,2.70101,2.70101,7630000.0
2009-11-25 21:32:00,2.70419,2.70419,2.69828,2.70367,7250000.0
2009-11-25 21:33:00,2.70349,2.7057,2.70118,2.70422,7750000.0
2009-11-25 21:34:00,2.70621,2.70621,2.70198,2.70472,7500000.0
2009-11-25 21:35:00,2.70543,2.70543,2.70062,2.70109,6250000.0
2009-11-25 21:36:00,2.70535,2.70625,2.70338,2.70485,6250000.0
2009-11-25 21:37:00,2.70193,2.7043,2.69925,2.70328,5750000.0
2009-11-25 21:38:00,2.70547,2.70595,2.7032,2.70339,6250000.0
2009-11-25 21:39:00,2.70462,2.70519,2.69955,2.70347,10000000.0
2009-11-25 21:40:00,2.70522,2.70567,2.70266,2.70453,10880000.0
2009-11-25 21:41:00,2.70335,2.70483,2.70146,2.7033,13500000.0
2009-11-25 21:42:00,2.70235,2.70452,2.69905,2.70405,11250000.0
2009-11-25 21:43:00,2.70435,2.70435,2.69713,2.69713,8000000.0
2009-11-25 21:44:00,2.70336,2.70336,2.70103,2.70108,5250000.0
2009-11-25 21:45:00,2.70098,2.70281,2.69859,2.70246,10250000.0
2009-11-25 21:46:00,2.70185,2.70392,2.70064,2.70143,13500000.0
2009-11-25 21:47:00,2.70339,2.70418,2.69953,2.70385,6500000.0
2009-11-25 21:48:00,2.70315,2.70401,2.70031,2.70398,6250000.0
2009-11-25 21:49:00,2.7045,2.7045,2.69764,2.6982,10250000.0
2009-11-25 21:50:00,2.70385,2.70448,2.70025,2.70171,11500000.0
2009-11-25 21:51:00,2.70101,2.70364,2.69808,2.70251,11500000.0
2009-11-25 21:52:00,2.70077,2.70283,2.69957,2.70048,10500000.0
2009-11-25 21:53:00,2.70274,2.71794,2.70111,2.71794,7500000.0
2009-11-25 21:54:00,2.70363,2.70399,2.69738,2.70281,12380000.0
2009-11-25 21:55:00,2.7033,2.70382,2.70017,2.70382,10750000.0
2009-11-25 21:56:00,2.70418,2.70437,2.69983,2.70309,9630000.0
2009-11-25 21:57:00,2.70207,2.70451,2.70107,2.70187,10750000.0
2009-11-25 21:58:00,2.70334,2.70395,2.7007,2.70338,12250000.0
2009-11-25 21:59:00,2.70097,2.70415,2.69911,2.70148,12500000.0
2009-11-25 22:00:00,2.70395,2.70395,2.69657,2.70106,12500000.0
2009-11-25 22:01:00,2.70152,2.70442,2.70152,2.70212,8500000.0
2009-11-25 22:02:00,2.70344,2.70393,2.69804,2.70264,12250000.0
2009-11-25 22:03:00,2.70117,2.70404,2.69574,2.70334,8250000.0
2009-11-25 22:04:00,2.70359,2.70391,2.70047,2.70056,16130000.0
2009-11-25 22:05:00,2.70226,2.70414,2.69961,2.70128,7250000.0
2009-11-25 22:06:00,2.70387,2.70522,2.69885,2.70522,15130000.0
2009-11-25 22:07:00,2.7035,2.70403,2.70129,2.70318,11500000.0
2009-11-25 22:08:00,2.70371,2.70415,2.6984,2.70225,18250000.0
2009-11-25 22:09:00,2.70381,2.70397,2.70034,2.70034,11000000.0
2009-11-25 22:10:00,2.69906,2.70456,2.69906,2.70456,12250000.0
2009-11-25 22:11:00,2.70379,2.70465,2.69903,2.70465,13760000.0
2009-11-25 22:12:00,2.70103,2.70439,2.69721,2.69721,10250000.0
2009-11-25 22:13:00,2.70427,2.70431,2.69917,2.70354,13250000.0
2009-11-25 22:14:00,2.70387,2.70403,2.70162,2.70302,8500000.0
2009-11-25 22:15:00,2.70222,2.70483,2.70222,2.70319,8000000.0
2009-11-25 22:16:00,2.70395,2.70448,2.69907,2.70181,10250000.0
2009-11-25 22:17:00,2.70317,2.70418,2.70244,2.70329,6000000.0
2009-11-25 22:18:00,2.70026,2.70338,2.70018,2.70195,5500000.0
2009-11-25 22:19:00,2.70472,2.70492,2.7016,2.70341,9750000.0
2009-11-25 22:20:00,2.70362,2.70512,2.70132,2.70512,11130000.0
2009-11-25 22:21:00,2.70435,2.70529,2.70191,2.70529,6750000.0
2009-11-25 22:22:00,2.70126,2.70503,2.70126,2.70229,5250000.0
2009-11-25 22:23:00,2.70214,2.70567,2.70176,2.70497,8250000.0
2009-11-25 22:24:00,2.70004,2.70469,2.70004,2.7024,8250000.0
2009-11-25 22:25:00,2.70177,2.70393,2.70077,2.70322,9500000.0
2009-11-25 22:26:00,2.69992,2.70449,2.69992,2.70381,8500000.0
2009-11-25 22:27:00,2.70331,2.70427,2.70087,2.70137,5500000.0
2009-11-25 22:28:00,2.70217,2.70352,2.70186,2.70186,5130000.0
2009-11-25 22:29:00,2.70335,2.70396,2.701,2.701,11500000.0
2009-11-25 22:30:00,2.70358,2.70376,2.7007,2.7007,5500000.0
2009-11-25 22:31:00,2.70049,2.70452,2.70049,2.70452,7630000.0
2009-11-25 22:32:00,2.7032,2.70352,2.69725,2.70352,6000000.0
2009-11-25 22:33:00,2.70409,2.70409,2.69835,2.70352,13750000.0
2009-11-25 22:34:00,2.70387,2.70475,2.69847,2.7031,8000000.0
2009-11-25 22:35:00,2.70228,2.70289,2.69635,2.70007,9750000.0
2009-11-25 22:36:00,2.70069,2.70199,2.69812,2.69958,10750000.0
2009-11-25 22:37:00,2.70099,2.70242,2.70095,2.70186,10250000.0
2009-11-25 22:38:00,2.70276,2.70285,2.6997,2.70002,14380000.0
2009-11-25 22:39:00,2.70259,2.70263,2.69887,2.70041,7000000.0
2009-11-25 22:40:00,2.70043,2.70359,2.69993,2.69993,8500000.0
2009-11-25 22:41:00,2.70171,2.70304,2.69731,2.70244,10880000.0
2009-11-25 22:42:00,2.70156,2.70252,2.7006,2.70106,6000000.0
2009-11-25 22:43:00,2.70129,2.70268,2.69878,2.69878,11630000.0
2009-11-25 22:44:00,2.7009,2.70312,2.7,2.7,7880000.0
2009-11-25 22:45:00,2.70032,2.70148,2.69999,2.69999,7000000.0
2009-11-25 22:46:00,2.70032,2.70329,2.69937,2.70208,9750000.0
2009-11-25 22:47:00,2.70052,2.70196,2.69877,2.70042,5500000.0
2009-11-25 22:48:00,2.70254,2.70374,2.70061,2.70061,6250000.0
2009-11-25 22:49:00,2.70048,2.70253,2.69881,2.69967,8250000.0
2009-11-25 22:50:00,2.70237,2.70302,2.69987,2.70286,12250000.0
2009-11-25 22:51:00,2.70317,2.70317,2.70021,2.70135,5500000.0
2009-11-25 22:52:00,2.70337,2.70337,2.69776,2.69776,5750000.0
2009-11-25 22:53:00,2.70255,2.70255,2.69742,2.70095,7000000.0
2009-11-25 22:54:00,2.69994,2.70223,2.69712,2.70008,8250000.0
2009-11-25 22:55:00,2.7028,2.7028,2.69951,2.69951,7250000.0
2009-11-25 22:56:00,2.70211,2.70211,2.69932,2.69995,5250000.0
2009-11-25 22:57:00,2.70332,2.70332,2.7017,2.70189,9000000.0
2009-11-25 22:58:00,2.70259,2.70259,2.69812,2.70035,11000000.0
2009-11-25 22:59:00,2.70262,2.70267,2.70011,2.70011,11130000.0
2009-11-25 23:00:00,2.70032,2.70334,2.69519,2.70034,8500000.0
2009-11-25 23:01:00,2.69959,2.70126,2.69653,2.69653,9130000.0
2009-11-25 23:02:00,2.69746,2.70206,2.69689,2.69799,9500000.0
2009-11-25 23:03:00,2.70031,2.7023,2.69758,2.7018,10500000.0
2009-11-25 23:04:00,2.70339,2.70386,2.6996,2.70366,8130000.0
2009-11-25 23:05:00,2.70199,2.70234,2.69867,2.70068,8750000.0
2009-11-25 23:06:00,2.70225,2.70225,2.69603,2.7003,5500000.0
2009-11-25 23:07:00,2.7028,2.70301,2.69763,2.70263,9250000.0
2009-11-25 23:08:00,2.70299,2.70299,2.69798,2.70114,6000000.0
2009-11-25 23:09:00,2.69912,2.70274,2.69759,2.70274,12500000.0
2009-11-25 23:10:00,2.70273,2.70325,2.69893,2.69917,8000000.0
2009-11-25 23:11:00,2.70422,2.70422,2.69975,2.70301,12250000.0
2009-11-25 23:12:00,2.70307,2.70382,2.69963,2.70382,7500000.0
2009-11-25 23:13:00,2.70146,2.70308,2.70046,2.70046,9000000.0
2009-11-25 23:14:00,2.70415,2.70415,2.70073,2.70078,7500000.0
2009-11-25 23:15:00,2.70334,2.70334,2.69876,2.70247,9000000.0
2009-11-25 23:16:00,2.70092,2.70351,2.70069,2.70351,7250000.0
2009-11-25 23:17:00,2.70251,2.70251,2.69888,2.70227,8880000.0
2009-11-25 23:18:00,2.70184,2.70335,2.69838,2.69838,6000000.0
2009-11-25 23:19:00,2.70296,2.70368,2.701,2.70329,9000000.0
2009-11-25 23:20:00,2.70202,2.70324,2.69987,2.70324,6250000.0
2009-11-25 23:21:00,2.70344,2.70344,2.69971,2.70119,8250000.0
2009-11-25 23:22:00,2.70279,2.70369,2.70191,2.70317,5250000.0
2009-11-25 23:23:00,2.70154,2.7031,2.69719,2.70237,8000000.0
2009-11-25 23:24:00,2.69941,2.70437,2.69941,2.70437,5880000.0
2009-11-25 23:25:00,2.69994,2.70288,2.69884,2.69885,11000000.0
2009-11-25 23:26:00,2.70323,2.70357,2.70064,2.70103,9750000.0
2009-11-25 23:27:00,2.70319,2.70348,2.70036,2.70348,9750000.0
2009-11-25 23:28:00,2.70375,2.70393,2.69971,2.70265,8500000.0
2009-11-25 23:29:00,2.70389,2.70411,2.7004,2.7037,7000000.0
2009-11-25 23:30:00,2.70402,2.70426,2.70005,2.70268,7250000.0
2009-11-25 23:31:00,2.70313,2.70386,2.69954,2.70184,12250000.0
2009-11-25 23:32:00,2.70427,2.70449,2.701,2.70207,9750000.0
2009-11-25 23:33:00,2.7048,2.7048,2.70105,2.70412,7630000.0
2009-11-25 23:34:00,2.70471,2.70471,2.70287,2.70294,7750000.0
2009-11-25 23:35:00,2.70507,2.70507,2.70277,2.70471,7000000.0
2009-11-25 23:36:00,2.70429,2.70545,2.70158,2.70318,11250000.0
2009-11-25 23:37:00,2.70507,2.70512,2.70322,2.70351,7000000.0
2009-11-25 23:38:00,2.70474,2.70518,2.70257,2.70518,5250000.0
2009-11-25 23:39:00,2.70278,2.70552,2.70087,2.70552,7000000.0
2009-11-25 23:40:00,2.70379,2.70552,2.7013,2.70314,7250000.0
2009-11-25 23:41:00,2.70565,2.70565,2.70263,2.70278,13750000.0
2009-11-25 23:42:00,2.705,2.70623,2.70445,2.70623,10000000.0
2009-11-25 23:43:00,2.70428,2.7052,2.70377,2.7052,5750000.0
2009-11-25 23:44:00,2.70202,2.70658,2.70202,2.70489,6250000.0
2009-11-25 23:45:00,2.70495,2.70495,2.70039,2.70429,6750000.0
2009-11-25 23:46:00,2.70318,2.70493,2.70081,2.70493,5250000.0
2009-11-25 23:47:00,2.70377,2.70686,2.70377,2.70498,7500000.0
2009-11-25 23:48:00,2.70569,2.70755,2.70262,2.70562,9500000.0
2009-11-25 23:49:00,2.70571,2.70689,2.70311,2.70545,8250000.0
2009-11-25 23:50:00,2.7048,2.70743,2.70469,2.70533,9630000.0
2009-11-25 23:51:00,2.70437,2.70663,2.70115,2.70115,10500000.0
2009-11-25 23:52:00,2.70512,2.70588,2.70248,2.70324,9000000.0
2009-11-25 23:53:00,2.7007,2.70646,2.7007,2.70427,9000000.0
2009-11-25 23:54:00,2.70417,2.70596,2.70064,2.7027,7000000.0
2009-11-25 23:55:00,2.70476,2.70634,2.70169,2.70634,7000000.0
2009-11-25 23:56:00,2.70387,2.70634,2.70158,2.70559,8500000.0
2009-11-25 23:57:00,2.70019,2.70724,2.70019,2.70458,8880000.0
2009-11-25 23:58:00,2.70618,2.70618,2.70216,2.70427,9250000.0
2009-11-25 23:59:00,2.70412,2.70562,2.70097,2.7045,7000000.0
2009-11-26 00:00:00,2.70073,2.70687,2.70073,2.70493,8250000.0
2009-11-26 00:01:00,2.70585,2.70677,2.70468,2.70468,13000000.0
2009-11-26 00:02:00,2.70552,2.70668,2.70394,2.70512,9500000.0
2009-11-26 00:03:00,2.70459,2.70678,2.70459,2.70528,7500000.0
2009-11-26 00:04:00,2.70441,2.70573,2.70352,2.70573,7500000.0
2009-11-26 00:05:00,2.7057,2.70641,2.70278,2.70523,10000000.0
2009-11-26 00:06:00,2.70159,2.70666,2.70159,2.70535,6250000.0
2009-11-26 00:07:00,2.7053,2.70556,2.70151,2.70556,6750000.0
2009-11-26 00:08:00,2.70379,2.70602,2.70377,2.70536,7750000.0
2009-11-26 00:09:00,2.70424,2.70661,2.7039,2.70661,11500000.0
2009-11-26 00:10:00,2.70515,2.70582,2.70306,2.70456,8250000.0
2009-11-26 00:11:00,2.70422,2.70553,2.70095,2.70515,10750000.0
2009-11-26 00:12:00,2.70435,2.70609,2.70283,2.70489,6880000.0
2009-11-26 00:13:00,2.70491,2.70615,2.70409,2.70615,8000000.0
2009-11-26 00:14:00,2.70481,2.70728,2.70361,2.70513,15880000.0
2009-11-26 00:15:00,2.705,2.70619,2.70159,2.70526,6000000.0
2009-11-26 00:16:00,2.70554,2.70652,2.70307,2.70446,8000000.0
2009-11-26 00:17:00,2.70616,2.70715,2.70514,2.70603,11250000.0
2009-11-26 00:18:00,2.70501,2.70609,2.70232,2.70609,7000000.0
2009-11-26 00:19:00,2.70701,2.70701,2.7043,2.70548,7250000.0
2009-11-26 00:20:00,2.70559,2.70697,2.70349,2.7061,13130000.0
2009-11-26 00:21:00,2.69968,2.70682,2.69968,2.70564,5250000.0
2009-11-26 00:22:00,2.70571,2.70625,2.70357,2.70405,7000000.0
2009-11-26 00:23:00,2.70672,2.70672,2.70255,2.70666,9250000.0
2009-11-26 00:24:00,2.70577,2.70724,2.70418,2.70465,9250000.0
2009-11-26 00:25:00,2.70346,2.70726,2.70307,2.70364,9500000.0
2009-11-26 00:26:00,2.70492,2.70652,2.70304,2.70607,8750000.0
2009-11-26 00:27:00,2.7051,2.7056,2.70082,2.70537,9000000.0
2009-11-26 00:28:00,2.70522,2.7066,2.70214,2.7066,8380000.0
2009-11-26 00:29:00,2.70699,2.70699,2.70246,2.70246,9750000.0
2009-11-26 00:30:00,2.70667,2.70694,2.70209,2.70694,10250000.0
2009-11-26 00:31:00,2.70139,2.70678,2.70139,2.70406,12000000.0
2009-11-26 00:32:00,2.7047,2.70848,2.70397,2.70453,6500000.0
2009-11-26 00:33:00,2.70565,2.70789,2.70362,2.70789,9000000.0
2009-11-26 00:34:00,2.70546,2.70624,2.70249,2.7057,7750000.0
2009-11-26 00:35:00,2.70516,2.70642,2.70426,2.70463,8250000.0
2009-11-26 00:36:00,2.70502,2.7077,2.70413,2.7077,6000000.0
2009-11-26 00:37:00,2.70571,2.70651,2.70209,2.705,5880000.0
2009-11-26 00:38:00,2.70751,2.70751,2.70206,2.70206,9500000.0
2009-11-26 00:39:00,2.70224,2.70742,2.70224,2.70643,7750000.0
2009-11-26 00:40:00,2.70381,2.70695,2.70374,2.70619,9000000.0
2009-11-26 00:41:00,2.70425,2.70774,2.70308,2.70619,10000000.0
2009-11-26 00:42:00,2.7039,2.70668,2.7039,2.70426,5250000.0
2009-11-26 00:43:00,2.70565,2.70655,2.70246,2.70633,11250000.0
2009-11-26 00:44:00,2.70702,2.70702,2.70191,2.70542,6250000.0
2009-11-26 00:45:00,2.70282,2.70696,2.70252,2.70696,8130000.0
2009-11-26 00:46:00,2.70209,2.70591,2.70209,2.7056,6880000.0
2009-11-26 00:47:00,2.7035,2.70644,2.7035,2.70533,7250000.0
2009-11-26 00:48:00,2.70464,2.70785,2.70309,2.70309,9750000.0
2009-11-26 00:49:00,2.70541,2.70632,2.70389,2.70477,13500000.0
2009-11-26 00:50:00,2.70552,2.70682,2.70474,2.70556,9750000.0
2009-11-26 00:51:00,2.70502,2.70796,2.70322,2.70322,10750000.0
2009-11-26 00:52:00,2.70483,2.70731,2.70391,2.70726,8500000.0
2009-11-26 00:53:00,2.70448,2.70522,2.69863,2.70221,7130000.0
2009-11-26 00:54:00,2.70604,2.70631,2.70427,2.70631,10500000.0
2009-11-26 00:55:00,2.70526,2.70666,2.70346,2.70476,7000000.0
2009-11-26 00:56:00,2.70157,2.70533,2.70157,2.70533,10000000.0
2009-11-26 00:57:00,2.70131,2.70559,2.70131,2.70481,6750000.0
2009-11-26 00:58:00,2.7055,2.70715,2.70231,2.70715,11000000.0
2009-11-26 00:59:00,2.70467,2.70625,2.70299,2.70625,5250000.0
2009-11-26 01:00:00,2.7049,2.70659,2.70244,2.70659,11630000.0
2009-11-26 01:01:00,2.70436,2.70671,2.70342,2.70505,6000000.0
2009-11-26 01:02:00,2.70699,2.70699,2.70326,2.70566,6250000.0
2009-11-26 01:03:00,2.70556,2.70661,2.70289,2.70581,7750000.0
2009-11-26 01:04:00,2.70509,2.70672,2.70176,2.70642,7750000.0
2009-11-26 01:05:00,2.705,2.70619,2.70354,2.70619,10750000.0
2009-11-26 01:06:00,2.70598,2.70778,2.70241,2.70579,11000000.0
2009-11-26 01:07:00,2.70763,2.70763,2.70339,2.70639,10750000.0
2009-11-26 01:08:00,2.70705,2.70705,2.70261,2.70261,12000000.0
2009-11-26 01:09:00,2.70405,2.70663,2.70262,2.70345,7500000.0
2009-11-26 01:10:00,2.70436,2.70703,2.70059,2.70306,7880000.0
2009-11-26 01:11:00,2.70587,2.70633,2.70143,2.70633,7000000.0
2009-11-26 01:12:00,2.70447,2.70717,2.70447,2.70717,5250000.0
2009-11-26 01:13:00,2.70474,2.70559,2.7043,2.70496,4760000.0
2009-11-26 01:14:00,2.70536,2.70702,2.70287,2.7069,13000000.0
2009-11-26 01:15:00,2.70548,2.70641,2.7033,2.70573,8880000.0
2009-11-26 01:16:00,2.7034,2.70629,2.7034,2.70489,4880000.0
2009-11-26 01:17:00,2.70603,2.70699,2.7023,2.70601,7500000.0
2009-11-26 01:18:00,2.7057,2.70647,2.70133,2.70133,5250000.0
2009-11-26 01:19:00,2.7047,2.70752,2.70412,2.70647,8750000.0
2009-11-26 01:20:00,2.7067,2.70768,2.70588,2.70588,8000000.0
2009-11-26 01:21:00,2.70605,2.70798,2.70415,2.70798,9250000.0
2009-11-26 01:22:00,2.70524,2.70682,2.70427,2.70682,5880000.0
2009-11-26 01:23:00,2.70492,2.70712,2.70149,2.70149,6500000.0
2009-11-26 01:24:00,2.70542,2.70778,2.70466,2.70514,6130000.0
2009-11-26 01:25:00,2.70683,2.7078,2.70523,2.70558,8500000.0
2009-11-26 01:26:00,2.70563,2.7073,2.70469,2.70506,6250000.0
2009-11-26 01:27:00,2.70595,2.70635,2.70203,2.70573,6000000.0
2009-11-26 01:28:00,2.70651,2.70791,2.70296,2.70777,17750000.0
2009-11-26 01:29:00,2.70684,2.70684,2.70283,2.70326,12250000.0
2009-11-26 01:30:00,2.70255,2.70737,2.70028,2.70571,8500000.0
2009-11-26 01:31:00,2.70241,2.70774,2.70241,2.70526,15750000.0
2009-11-26 01:32:00,2.70654,2.70759,2.70362,2.70688,8500000.0
2009-11-26 01:33:00,2.70735,2.70811,2.70136,2.70589,17000000.0
2009-11-26 01:34:00,2.70733,2.70774,2.70502,2.70546,7500000.0
2009-11-26 01:35:00,2.70604,2.70786,2.70351,2.70742,6250000.0
2009-11-26 01:36:00,2.70768,2.70768,2.70523,2.70569,7750000.0
2009-11-26 01:37:00,2.7066,2.70744,2.70342,2.70651,7760000.0
2009-11-26 01:38:00,2.70385,2.7084,2.70385,2.7084,5500000.0
2009-11-26 01:39:00,2.70726,2.70835,2.70468,2.70646,9500000.0
2009-11-26 01:40:00,2.70485,2.70882,2.70336,2.70882,9000000.0
2009-11-26 01:41:00,2.70681,2.7069,2.70415,2.7059,8630000.0
2009-11-26 01:42:00,2.70773,2.70957,2.70736,2.70944,9750000.0
2009-11-26 01:43:00,2.70464,2.70825,2.70464,2.70765,5750000.0
2009-11-26 01:44:00,2.70507,2.70813,2.70507,2.708,7750000.0
2009-11-26 01:45:00,2.70803,2.70867,2.70552,2.70804,5250000.0
2009-11-26 01:46:00,2.70685,2.70869,2.7048,2.70743,6250000.0
2009-11-26 01:47:00,2.70724,2.70833,2.70335,2.70699,5250000.0
2009-11-26 01:48:00,2.70725,2.70865,2.70668,2.70668,7500000.0
2009-11-26 01:49:00,2.70772,2.7089,2.7042,2.70593,8630000.0
2009-11-26 01:50:00,2.70548,2.70875,2.70387,2.7073,9500000.0
2009-11-26 01:51:00,2.7064,2.71003,2.7064,2.70696,7000000.0
2009-11-26 01:52:00,2.70683,2.70761,2.70269,2.70578,7750000.0
2009-11-26 01:53:00,2.70472,2.70835,2.70286,2.70753,7000000.0
2009-11-26 01:54:00,2.70358,2.70724,2.70313,2.70679,7750000.0
2009-11-26 01:55:00,2.70718,2.7082,2.70296,2.70749,7250000.0
2009-11-26 01:56:00,2.70704,2.70984,2.70637,2.70666,12250000.0
2009-11-26 01:57:00,2.70703,2.70755,2.70439,2.70439,5250000.0
2009-11-26 01:58:00,2.70805,2.70805,2.70612,2.70612,5500000.0
2009-11-26 02:01:00,2.70604,2.70899,2.70357,2.70357,6130000.0
2009-11-26 02:02:00,2.70712,2.70874,2.70664,2.70691,8130000.0
2009-11-26 02:03:00,2.7082,2.7093,2.70652,2.70652,9000000.0
2009-11-26 02:04:00,2.70662,2.70819,2.70608,2.70652,9750000.0
2009-11-26 02:05:00,2.70792,2.70867,2.70332,2.70706,6380000.0
2009-11-26 02:06:00,2.70566,2.70862,2.70464,2.70721,8500000.0
2009-11-26 02:07:00,2.70762,2.7084,2.70492,2.70492,9000000.0
2009-11-26 02:08:00,2.70606,2.70874,2.70573,2.70874,10250000.0
2009-11-26 02:09:00,2.7029,2.7085,2.7029,2.70625,26880000.0
2009-11-26 02:10:00,2.70337,2.7089,2.70337,2.7089,12000000.0
2009-11-26 02:11:00,2.70699,2.7086,2.70238,2.70667,28500000.0
2009-11-26 02:12:00,2.70659,2.70786,2.70298,2.70671,8000000.0
2009-11-26 02:13:00,2.70522,2.70916,2.70484,2.70641,10250000.0
2009-11-26 02:14:00,2.70733,2.70838,2.70713,2.70755,12000000.0
2009-11-26 02:15:00,2.70819,2.70862,2.70451,2.70701,11000000.0
2009-11-26 02:16:00,2.7045,2.70905,2.7045,2.70731,12000000.0
2009-11-26 02:17:00,2.70707,2.70949,2.70544,2.70816,13000000.0
2009-11-26 02:18:00,2.70429,2.7085,2.70287,2.7085,13130000.0
2009-11-26 02:19:00,2.70708,2.70805,2.703,2.70436,9000000.0
2009-11-26 02:20:00,2.70769,2.7085,2.7018,2.7018,6750000.0
2009-11-26 02:21:00,2.70831,2.7088,2.7049,2.70677,8000000.0
2009-11-26 02:22:00,2.707,2.70866,2.70493,2.7073,8000000.0
2009-11-26 02:23:00,2.70583,2.70858,2.70414,2.70715,9630000.0
2009-11-26 02:24:00,2.70434,2.70884,2.70434,2.70689,9010000.0
2009-11-26 02:25:00,2.70789,2.7095,2.7058,2.70807,8750000.0
2009-11-26 02:26:00,2.70731,2.70736,2.70378,2.70638,8630000.0
2009-11-26 02:27:00,2.70549,2.7088,2.70549,2.70812,6500000.0
2009-11-26 02:28:00,2.70638,2.7097,2.70491,2.7097,10130000.0
2009-11-26 02:29:00,2.70846,2.71027,2.70786,2.70786,7500000.0
2009-11-26 02:30:00,2.70871,2.71188,2.70444,2.7106,7250000.0
2009-11-26 02:31:00,2.70597,2.71199,2.70597,2.70801,10130000.0
2009-11-26 02:32:00,2.70438,2.70973,2.70438,2.70885,7500000.0
2009-11-26 02:33:00,2.70498,2.70963,2.70498,2.70585,7000000.0
2009-11-26 02:34:00,2.70775,2.70964,2.70584,2.70773,11500000.0
2009-11-26 02:35:00,2.70827,2.70951,2.70474,2.70654,10000000.0
2009-11-26 02:36:00,2.70947,2.70947,2.70571,2.70634,7000000.0
2009-11-26 02:37:00,2.70767,2.70842,2.70395,2.70395,12500000.0
2009-11-26 02:38:00,2.70904,2.70904,2.70322,2.70322,7750000.0
2009-11-26 02:39:00,2.70822,2.70822,2.70377,2.70439,7500000.0
2009-11-26 02:40:00,2.70629,2.70783,2.70288,2.70653,5750000.0
2009-11-26 02:41:00,2.70399,2.70913,2.70399,2.70913,11500000.0
2009-11-26 02:42:00,2.70643,2.70911,2.70235,2.70911,9630000.0
2009-11-26 02:43:00,2.70605,2.70843,2.70234,2.70616,25130000.0
2009-11-26 02:44:00,2.70555,2.70827,2.70388,2.70574,9500000.0
2009-11-26 02:45:00,2.70672,2.70877,2.70374,2.70702,6750000.0
2009-11-26 02:46:00,2.70395,2.70897,2.70395,2.70604,18000000.0
2009-11-26 02:47:00,2.70655,2.70661,2.70092,2.70634,6250000.0
2009-11-26 02:48:00,2.70757,2.70953,2.70194,2.70817,19000000.0
2009-11-26 02:49:00,2.70701,2.7086,2.70403,2.70796,8000000.0
2009-11-26 02:50:00,2.70547,2.70885,2.70547,2.7073,5250000.0
2009-11-26 02:51:00,2.70637,2.70991,2.70624,2.70967,9130000.0
2009-11-26 02:52:00,2.70527,2.7082,2.70527,2.7064,7500000.0
2009-11-26 02:53:00,2.70634,2.70917,2.70341,2.70826,7750000.0
2009-11-26 02:54:00,2.70595,2.70975,2.7054,2.70843,11500000.0
2009-11-26 02:55:00,2.70434,2.70846,2.70271,2.70649,7250000.0
2009-11-26 02:56:00,2.70617,2.70871,2.70617,2.70748,5500000.0
2009-11-26 02:57:00,2.70676,2.70885,2.70376,2.70639,9250000.0
2009-11-26 02:58:00,2.70732,2.70915,2.70269,2.70915,10250000.0
2009-11-26 02:59:00,2.70697,2.70758,2.70166,2.70672,6250000.0
2009-11-26 03:00:00,2.70775,2.70775,2.70343,2.70714,14500000.0
2009-11-26 03:01:00,2.70728,2.70738,2.70481,2.70688,11500000.0
2009-11-26 03:02:00,2.70697,2.70887,2.70462,2.70732,9000000.0
2009-11-26 03:03:00,2.70791,2.70841,2.70359,2.70687,8380000.0
2009-11-26 03:04:00,2.70714,2.70924,2.70263,2.70706,13500000.0
2009-11-26 03:05:00,2.70654,2.7087,2.70652,2.7087,11000000.0
2009-11-26 03:06:00,2.70624,2.70853,2.70565,2.70616,5880000.0
2009-11-26 03:07:00,2.708,2.70845,2.7061,2.70845,11500000.0
2009-11-26 03:08:00,2.70277,2.70859,2.70277,2.70684,13010000.0
2009-11-26 03:09:00,2.70309,2.70822,2.70279,2.70279,6750000.0
2009-11-26 03:10:00,2.70821,2.70892,2.70436,2.70684,7000000.0
2009-11-26 03:11:00,2.7054,2.70914,2.70361,2.70618,10000000.0
2009-11-26 03:12:00,2.70896,2.71079,2.70773,2.70834,7500000.0
2009-11-26 03:13:00,2.70826,2.71027,2.70826,2.70979,7250000.0
2009-11-26 03:14:00,2.70974,2.71045,2.70632,2.71005,8750000.0
2009-11-26 03:15:00,2.70884,2.71023,2.70695,2.70695,10000000.0
2009-11-26 03:16:00,2.70763,2.71154,2.70402,2.70402,12000000.0
2009-11-26 03:17:00,2.7083,2.71013,2.70614,2.71013,6500000.0
2009-11-26 03:18:00,2.7103,2.7103,2.70576,2.70829,7500000.0
2009-11-26 03:19:00,2.70794,2.70975,2.70753,2.70838,7000000.0
2009-11-26 03:20:00,2.70888,2.70948,2.7065,2.70667,5760000.0
2009-11-26 03:21:00,2.70798,2.70892,2.70558,2.70558,5500000.0
2009-11-26 03:22:00,2.70821,2.70887,2.70617,2.70803,8500000.0
2009-11-26 03:23:00,2.70882,2.70977,2.705,2.70822,8500000.0
2009-11-26 03:24:00,2.70837,2.71105,2.70837,2.71105,6380000.0
2009-11-26 03:25:00,2.7048,2.71123,2.7048,2.70949,8130000.0
2009-11-26 03:26:00,2.70874,2.70971,2.7048,2.70804,21630000.0
2009-11-26 03:27:00,2.70932,2.7094,2.70644,2.70716,6380000.0
2009-11-26 03:28:00,2.70891,2.71058,2.70854,2.70854,9000000.0
2009-11-26 03:29:00,2.70898,2.71105,2.70844,2.71038,9750000.0
2009-11-26 03:30:00,2.70893,2.71161,2.70676,2.70946,11250000.0
2009-11-26 03:31:00,2.70906,2.71128,2.70352,2.71031,19500000.0
2009-11-26 03:32:00,2.70995,2.71062,2.70477,2.70915,5500000.0
2009-11-26 03:33:00,2.70996,2.71136,2.70761,2.70877,9500000.0
2009-11-26 03:34:00,2.7067,2.71152,2.7067,2.70839,11250000.0
2009-11-26 03:35:00,2.70936,2.71124,2.70717,2.71028,8500000.0
2009-11-26 03:36:00,2.70676,2.71258,2.70676,2.71258,12500000.0
2009-11-26 03:37:00,2.71011,2.71138,2.70564,2.71138,9000000.0
2009-11-26 03:38:00,2.70859,2.70987,2.70687,2.70965,5250000.0
2009-11-26 03:39:00,2.70773,2.7098,2.70757,2.70922,12250000.0
2009-11-26 03:40:00,2.70864,2.71115,2.70761,2.70894,14500000.0
2009-11-26 03:41:00,2.70718,2.70731,2.70518,2.70718,9750000.0
2009-11-26 03:42:00,2.7061,2.70939,2.7058,2.70812,8130000.0
2009-11-26 03:43:00,2.70545,2.70963,2.70492,2.70637,8250000.0
2009-11-26 03:44:00,2.70605,2.71013,2.70605,2.70646,12250000.0
2009-11-26 03:45:00,2.70831,2.70927,2.70491,2.70834,10000000.0
2009-11-26 03:46:00,2.70867,2.70937,2.70797,2.70937,8750000.0
2009-11-26 03:47:00,2.70772,2.70985,2.70443,2.70754,13250000.0
2009-11-26 03:48:00,2.70761,2.70865,2.70643,2.70724,6750000.0
2009-11-26 03:49:00,2.70823,2.70905,2.70528,2.70654,9500000.0
2009-11-26 03:50:00,2.7072,2.70892,2.70667,2.70775,8000000.0
2009-11-26 03:51:00,2.70805,2.70924,2.70666,2.70865,6000000.0
2009-11-26 03:52:00,2.70576,2.7091,2.70576,2.70723,10250000.0
2009-11-26 03:53:00,2.70727,2.71057,2.70561,2.71057,10500000.0
2009-11-26 03:54:00,2.70813,2.70976,2.70789,2.70789,8380000.0
2009-11-26 03:55:00,2.7074,2.71056,2.70439,2.70439,9750000.0
2009-11-26 03:56:00,2.70884,2.7103,2.70748,2.70748,13500000.0
2009-11-26 03:57:00,2.7053,2.71065,2.7053,2.70929,8000000.0
2009-11-26 03:58:00,2.7083,2.71027,2.70467,2.70467,6250000.0
2009-11-26 03:59:00,2.70867,2.70916,2.70544,2.70544,5500000.0
2009-11-26 04:00:00,2.7087,2.71087,2.70693,2.70969,8500000.0
2009-11-26 04:01:00,2.70867,2.71137,2.7073,2.70967,9750000.0
2009-11-26 04:02:00,2.70927,2.71188,2.70754,2.70921,8750000.0
2009-11-26 04:03:00,2.71172,2.71202,2.70606,2.71202,9500000.0
2009-11-26 04:04:00,2.71132,2.71203,2.71048,2.71123,12250000.0
2009-11-26 04:05:00,2.71164,2.71231,2.71084,2.71207,9000000.0
2009-11-26 04:06:00,2.71053,2.71339,2.7079,2.71122,8000000.0
2009-11-26 04:07:00,2.70883,2.7129,2.70883,2.70962,7500000.0
2009-11-26 04:08:00,2.71081,2.71226,2.7087,2.7117,11250000.0
2009-11-26 04:09:00,2.71248,2.71248,2.7069,2.71017,7250000.0
2009-11-26 04:10:00,2.71084,2.7113,2.70977,2.7105,7250000.0
2009-11-26 04:11:00,2.70969,2.71085,2.70706,2.70914,9250000.0
2009-11-26 04:12:00,2.70919,2.71171,2.70815,2.71163,7500000.0
2009-11-26 04:13:00,2.70681,2.71117,2.70681,2.71023,7250000.0
2009-11-26 04:14:00,2.71003,2.71183,2.70502,2.70502,13000000.0
2009-11-26 04:15:00,2.71402,2.71402,2.70634,2.71075,7000000.0
2009-11-26 04:16:00,2.71132,2.71259,2.70652,2.71259,8000000.0
2009-11-26 04:17:00,2.7095,2.71187,2.70732,2.70902,8500000.0
2009-11-26 04:18:00,2.70759,2.71173,2.70759,2.71169,5500000.0
2009-11-26 04:19:00,2.7102,2.71246,2.70887,2.70887,6630000.0
2009-11-26 04:20:00,2.71099,2.71239,2.70935,2.70935,7000000.0
2009-11-26 04:21:00,2.71022,2.71147,2.70718,2.71075,8000000.0
2009-11-26 04:22:00,2.70702,2.71257,2.70702,2.71015,9500000.0
2009-11-26 04:23:00,2.71096,2.71217,2.70882,2.71027,7000000.0
2009-11-26 04:24:00,2.70535,2.71304,2.70535,2.70929,6880000.0
2009-11-26 04:25:00,2.70942,2.71192,2.70838,2.70838,8250000.0
2009-11-26 04:26:00,2.70708,2.71232,2.70708,2.70969,7500000.0
2009-11-26 04:27:00,2.71146,2.71188,2.70994,2.70994,5500000.0
2009-11-26 04:28:00,2.71067,2.71194,2.70852,2.71072,9250000.0
2009-11-26 04:29:00,2.71079,2.71079,2.7068,2.70785,8000000.0
2009-11-26 04:30:00,2.70995,2.71208,2.70559,2.71089,7000000.0
2009-11-26 04:31:00,2.7131,2.7131,2.70821,2.71023,12380000.0
2009-11-26 04:32:00,2.71119,2.7126,2.70788,2.70805,10380000.0
2009-11-26 04:33:00,2.71134,2.7129,2.70811,2.71125,12000000.0
2009-11-26 04:34:00,2.71006,2.71251,2.71006,2.71091,13250000.0
2009-11-26 04:35:00,2.70919,2.7114,2.70919,2.7114,6500000.0
2009-11-26 04:36:00,2.70935,2.71126,2.70623,2.71104,5750000.0
2009-11-26 04:37:00,2.71167,2.71218,2.70585,2.70967,11750000.0
2009-11-26 04:38:00,2.71088,2.71186,2.70859,2.70918,9250000.0
2009-11-26 04:39:00,2.71043,2.71267,2.70867,2.71267,6380000.0
2009-11-26 04:40:00,2.70874,2.71104,2.70718,2.70718,6630000.0
2009-11-26 04:41:00,2.70883,2.71189,2.70883,2.71047,8000000.0
2009-11-26 04:42:00,2.71098,2.71157,2.70564,2.70974,8250000.0
2009-11-26 04:43:00,2.70731,2.71191,2.70731,2.71057,7750000.0
2009-11-26 04:44:00,2.71089,2.71145,2.70969,2.70989,6250000.0
2009-11-26 04:45:00,2.70993,2.71169,2.70765,2.70978,12750000.0
2009-11-26 04:46:00,2.70851,2.71212,2.70775,2.70904,5500000.0
2009-11-26 04:47:00,2.70789,2.71218,2.70685,2.70685,12000000.0
2009-11-26 04:48:00,2.70915,2.71008,2.70693,2.70996,14500000.0
2009-11-26 04:49:00,2.70767,2.71078,2.7057,2.70934,12250000.0
2009-11-26 04:50:00,2.70515,2.71052,2.70471,2.7104,10750000.0
2009-11-26 04:51:00,2.7125,2.7125,2.70767,2.71072,14250000.0
2009-11-26 04:52:00,2.71144,2.71176,2.70617,2.70945,6000000.0
2009-11-26 04:53:00,2.71068,2.71203,2.70703,2.71104,7750000.0
2009-11-26 04:54:00,2.70757,2.71328,2.70757,2.71141,9500000.0
2009-11-26 04:55:00,2.71038,2.71183,2.70593,2.70763,7750000.0
2009-11-26 04:56:00,2.71081,2.71179,2.70895,2.71031,8500000.0
2009-11-26 04:57:00,2.71112,2.71215,2.70792,2.70792,6750000.0
2009-11-26 04:58:00,2.70961,2.71196,2.70633,2.70922,5500000.0
2009-11-26 04:59:00,2.70947,2.7111,2.70715,2.70951,6500000.0
2009-11-26 05:00:00,2.7103,2.7103,2.70919,2.71019,7500000.0
2009-11-26 05:01:00,2.70972,2.70988,2.70553,2.70553,8750000.0
2009-11-26 05:02:00,2.70863,2.71127,2.70863,2.70939,8880000.0
2009-11-26 05:03:00,2.70588,2.71102,2.70588,2.71045,8130000.0
2009-11-26 05:04:00,2.70955,2.71061,2.70723,2.71005,7500000.0
2009-11-26 05:05:00,2.71095,2.71129,2.7089,2.7089,7750000.0
2009-11-26 05:06:00,2.7093,2.71148,2.70563,2.70873,12630000.0
2009-11-26 05:07:00,2.70943,2.71225,2.7072,2.71225,12130000.0
2009-11-26 05:08:00,2.70943,2.71233,2.70943,2.71226,9000000.0
2009-11-26 05:09:00,2.71173,2.71173,2.70782,2.70917,8750000.0
2009-11-26 05:10:00,2.71023,2.71075,2.70546,2.70888,6250000.0
2009-11-26 05:11:00,2.7077,2.70978,2.70666,2.70731,6000000.0
2009-11-26 05:12:00,2.70676,2.70991,2.70676,2.70974,13250000.0
2009-11-26 05:14:00,2.70926,2.71116,2.70887,2.70889,8500000.0
2009-11-26 05:15:00,2.70557,2.71034,2.70557,2.70996,5500000.0
2009-11-26 05:16:00,2.70925,2.71131,2.70486,2.71131,8250000.0
2009-11-26 05:17:00,2.70901,2.71165,2.70897,2.71127,13000000.0
2009-11-26 05:18:00,2.70649,2.71151,2.70649,2.70833,9750000.0
2009-11-26 05:19:00,2.70977,2.71147,2.70678,2.70871,6750000.0
2009-11-26 05:20:00,2.70968,2.71063,2.70852,2.7095,5880000.0
2009-11-26 05:21:00,2.70918,2.71104,2.70794,2.70914,9000000.0
2009-11-26 05:22:00,2.7088,2.71135,2.7064,2.7064,8380000.0
2009-11-26 05:23:00,2.71092,2.71123,2.70879,2.71053,7750000.0
2009-11-26 05:24:00,2.70955,2.71171,2.70589,2.71171,11380000.0
2009-11-26 05:25:00,2.70977,2.71233,2.70598,2.71222,7500000.0
2009-11-26 05:26:00,2.71011,2.71153,2.71011,2.71117,8500000.0
2009-11-26 05:27:00,2.71128,2.71179,2.70583,2.71112,5750000.0
2009-11-26 05:28:00,2.70932,2.71177,2.70932,2.71151,8500000.0
2009-11-26 05:29:00,2.70929,2.71248,2.70584,2.70995,11000000.0
2009-11-26 05:30:00,2.71107,2.71139,2.70477,2.70812,8750000.0
2009-11-26 05:31:00,2.70501,2.70795,2.70299,2.70705,9000000.0
2009-11-26 05:32:00,2.70546,2.70577,2.70133,2.70577,7750000.0
2009-11-26 05:33:00,2.70644,2.70764,2.7014,2.70432,6250000.0
2009-11-26 05:34:00,2.70306,2.70823,2.70306,2.70772,9000000.0
2009-11-26 05:35:00,2.70767,2.70902,2.7045,2.70656,8750000.0
2009-11-26 05:36:00,2.70766,2.70966,2.70558,2.70914,10750000.0
2009-11-26 05:37:00,2.70556,2.7085,2.70556,2.7073,6000000.0
2009-11-26 05:38:00,2.70715,2.71022,2.7062,2.70959,11250000.0
2009-11-26 05:39:00,2.71005,2.71005,2.70735,2.70776,7130000.0
2009-11-26 05:40:00,2.70577,2.71145,2.70577,2.7066,8000000.0
2009-11-26 05:41:00,2.70976,2.71157,2.70573,2.71021,11000000.0
2009-11-26 05:42:00,2.71001,2.71236,2.70828,2.7083,5500000.0
2009-11-26 05:43:00,2.71262,2.71352,2.70882,2.71092,9000000.0
2009-11-26 05:44:00,2.71254,2.71342,2.70772,2.7112,6000000.0
2009-11-26 05:45:00,2.71038,2.71307,2.71024,2.71307,7250000.0
2009-11-26 05:46:00,2.71156,2.71185,2.70856,2.71035,9250000.0
2009-11-26 05:47:00,2.71015,2.71087,2.70772,2.70998,9750000.0
2009-11-26 05:48:00,2.71044,2.71146,2.70584,2.70693,8500000.0
2009-11-26 05:49:00,2.70646,2.71104,2.70559,2.70956,6250000.0
2009-11-26 05:50:00,2.70905,2.71156,2.70592,2.70592,7130000.0
2009-11-26 05:51:00,2.7089,2.71085,2.70855,2.70937,8000000.0
2009-11-26 05:52:00,2.70966,2.71076,2.70766,2.70766,8500000.0
2009-11-26 05:53:00,2.70915,2.71226,2.70474,2.71226,5500000.0
2009-11-26 05:54:00,2.71025,2.71096,2.70821,2.70978,9000000.0
2009-11-26 05:55:00,2.70869,2.71138,2.70647,2.70647,13500000.0
2009-11-26 05:56:00,2.7091,2.71094,2.70659,2.70859,6630000.0
2009-11-26 05:57:00,2.70888,2.71261,2.70661,2.71261,10880000.0
2009-11-26 05:58:00,2.71043,2.71091,2.70818,2.70871,6500000.0
2009-11-26 05:59:00,2.70799,2.71023,2.70642,2.70806,6250000.0
2009-11-26 06:00:00,2.70985,2.71263,2.7078,2.7078,7000000.0
2009-11-26 06:01:00,2.71108,2.71112,2.70718,2.71026,9750000.0
2009-11-26 06:02:00,2.70963,2.71183,2.70831,2.71023,7130000.0
2009-11-26 06:03:00,2.70899,2.71066,2.70779,2.70779,5000000.0
2009-11-26 06:04:00,2.70483,2.7105,2.70483,2.70973,8250000.0
2009-11-26 06:05:00,2.70987,2.7108,2.70538,2.70538,9500000.0
2009-11-26 06:06:00,2.71008,2.71272,2.709,2.71272,10380000.0
2009-11-26 06:07:00,2.71081,2.71373,2.70919,2.71231,5500000.0
2009-11-26 06:08:00,2.71371,2.71371,2.70759,2.7111,6250000.0
2009-11-26 06:09:00,2.7093,2.71372,2.7093,2.71073,5500000.0
2009-11-26 06:10:00,2.71113,2.71249,2.70839,2.71132,6250000.0
2009-11-26 06:11:00,2.70919,2.71256,2.70658,2.71256,7250000.0
2009-11-26 06:12:00,2.70914,2.71289,2.70726,2.70726,9880000.0
2009-11-26 06:13:00,2.7122,2.71303,2.709,2.71051,6750000.0
2009-11-26 06:14:00,2.71097,2.71268,2.7101,2.71073,6750000.0
2009-11-26 06:15:00,2.70679,2.71244,2.70679,2.71037,6250000.0
2009-11-26 06:16:00,2.7126,2.7126,2.7085,2.71248,9500000.0
2009-11-26 06:17:00,2.70958,2.71213,2.7094,2.71143,8500000.0
2009-11-26 06:18:00,2.71112,2.71303,2.70741,2.71189,10250000.0
2009-11-26 06:19:00,2.70684,2.71278,2.70684,2.71278,4750000.0
2009-11-26 06:20:00,2.7103,2.71222,2.70881,2.71167,8750000.0
2009-11-26 06:21:00,2.7094,2.71239,2.7094,2.71035,11250000.0
2009-11-26 06:22:00,2.71022,2.71405,2.70702,2.71284,8000000.0
2009-11-26 06:23:00,2.71101,2.71267,2.70691,2.71109,7000000.0
2009-11-26 06:24:00,2.71191,2.71255,2.71026,2.71171,5500000.0
2009-11-26 06:25:00,2.70931,2.7122,2.70931,2.70971,10000000.0
2009-11-26 06:26:00,2.71054,2.71061,2.70562,2.7106,7750000.0
2009-11-26 06:27:00,2.71024,2.71246,2.70543,2.70543,7500000.0
2009-11-26 06:28:00,2.71061,2.71184,2.70902,2.70902,6000000.0
2009-11-26 06:29:00,2.71062,2.71164,2.70852,2.71052,6500000.0
2009-11-26 06:30:00,2.71168,2.71252,2.70848,2.70848,5250000.0
2009-11-26 06:31:00,2.70992,2.71227,2.70992,2.71096,6250000.0
2009-11-26 06:32:00,2.71033,2.71198,2.70726,2.71051,10380000.0
2009-11-26 06:33:00,2.71082,2.71245,2.70926,2.71137,7000000.0
2009-11-26 06:34:00,2.71176,2.71254,2.70799,2.70855,7750000.0
2009-11-26 06:35:00,2.71089,2.7124,2.70888,2.7111,6500000.0
2009-11-26 06:36:00,2.70995,2.71251,2.70917,2.70924,6880000.0
2009-11-26 06:37:00,2.7112,2.71394,2.70957,2.71027,12750000.0
2009-11-26 06:38:00,2.70961,2.71373,2.70961,2.71373,8250000.0
2009-11-26 06:39:00,2.70629,2.71131,2.70629,2.71109,5750000.0
2009-11-26 06:40:00,2.71103,2.71114,2.70748,2.71084,8500000.0
2009-11-26 06:41:00,2.7106,2.71213,2.70872,2.71151,10500000.0
2009-11-26 06:42:00,2.70978,2.7106,2.70422,2.7106,8000000.0
2009-11-26 06:43:00,2.71134,2.71134,2.70452,2.70951,5250000.0
2009-11-26 06:44:00,2.70925,2.71202,2.7089,2.71202,6000000.0
2009-11-26 06:45:00,2.70967,2.71248,2.7086,2.71008,9750000.0
2009-11-26 06:46:00,2.71217,2.71217,2.70661,2.7083,8500000.0
2009-11-26 06:47:00,2.70952,2.71153,2.70793,2.70999,9260000.0
2009-11-26 06:48:00,2.70949,2.71107,2.70949,2.70984,7750000.0
2009-11-26 06:49:00,2.7101,2.71222,2.70765,2.71222,8000000.0
2009-11-26 06:50:00,2.70844,2.71018,2.70632,2.70872,10250000.0
2009-11-26 06:51:00,2.70819,2.7101,2.70668,2.7101,7130000.0
2009-11-26 06:52:00,2.70721,2.7102,2.70555,2.70817,6750000.0
2009-11-26 06:53:00,2.70915,2.70994,2.70508,2.70873,8880000.0
2009-11-26 06:54:00,2.70965,2.71029,2.70525,2.70983,5500000.0
2009-11-26 06:55:00,2.70901,2.71094,2.70681,2.70841,8000000.0
2009-11-26 06:56:00,2.70841,2.71085,2.70707,2.71085,7000000.0
2009-11-26 06:57:00,2.70465,2.71097,2.70465,2.71097,7750000.0
2009-11-26 06:58:00,2.70589,2.71126,2.70589,2.70853,5750000.0
2009-11-26 06:59:00,2.71102,2.7118,2.70779,2.71105,5750000.0
2009-11-26 07:00:00,2.71075,2.7112,2.70751,2.70751,10750000.0
2009-11-26 07:01:00,2.71023,2.71075,2.70508,2.70508,6250000.0
2009-11-26 07:02:00,2.70817,2.71098,2.70783,2.70783,12500000.0
2009-11-26 07:03:00,2.7095,2.70993,2.70703,2.70703,8750000.0
2009-11-26 07:04:00,2.70838,2.71121,2.70838,2.70933,6250000.0
2009-11-26 07:05:00,2.71124,2.71124,2.70955,2.70956,5500000.0
2009-11-26 07:06:00,2.7104,2.71168,2.70827,2.71003,7380000.0
2009-11-26 07:07:00,2.71015,2.71228,2.70958,2.71221,7250000.0
2009-11-26 07:08:00,2.7123,2.71234,2.70872,2.71219,6750000.0
2009-11-26 07:09:00,2.71208,2.71208,2.70817,2.7104,7750000.0
2009-11-26 07:10:00,2.71125,2.7125,2.71015,2.71015,8630000.0
2009-11-26 07:11:00,2.7111,2.71361,2.70993,2.71259,10500000.0
2009-11-26 07:12:00,2.71299,2.71371,2.71041,2.71353,6000000.0
2009-11-26 07:13:00,2.71271,2.7145,2.70828,2.71344,6500000.0
2009-11-26 07:14:00,2.70786,2.71757,2.70786,2.7138,11630000.0
2009-11-26 07:15:00,2.70889,2.71892,2.70889,2.71363,12750000.0
2009-11-26 07:16:00,2.71233,2.71386,2.71111,2.71111,6250000.0
2009-11-26 07:17:00,2.71026,2.71323,2.71026,2.71207,8500000.0
2009-11-26 07:18:00,2.71319,2.71512,2.71046,2.71046,7750000.0
2009-11-26 07:19:00,2.71184,2.71353,2.71031,2.71207,8000000.0
2009-11-26 07:20:00,2.71176,2.71311,2.71176,2.71311,5500000.0
2009-11-26 07:21:00,2.7133,2.71413,2.70828,2.7119,5750000.0
2009-11-26 07:22:00,2.71223,2.71497,2.71223,2.71226,7250000.0
2009-11-26 07:23:00,2.71076,2.71373,2.70821,2.71225,9500000.0
2009-11-26 07:24:00,2.71323,2.71411,2.7102,2.71301,8000000.0
2009-11-26 07:25:00,2.71231,2.71356,2.71166,2.712,9500000.0
2009-11-26 07:26:00,2.71115,2.7132,2.71106,2.71203,5750000.0
2009-11-26 07:27:00,2.70849,2.71372,2.70849,2.71162,6500000.0
2009-11-26 07:28:00,2.71324,2.7136,2.70988,2.71276,7750000.0
2009-11-26 07:29:00,2.71413,2.71413,2.71152,2.71173,6500000.0
2009-11-26 07:30:00,2.7114,2.71257,2.70963,2.71057,9000000.0
2009-11-26 07:31:00,2.71185,2.71242,2.70974,2.71015,9000000.0
2009-11-26 07:32:00,2.71098,2.71098,2.7072,2.71075,9630000.0
2009-11-26 07:33:00,2.71049,2.71211,2.70852,2.71121,6500000.0
2009-11-26 07:34:00,2.71072,2.71263,2.71016,2.71162,9250000.0
2009-11-26 07:35:00,2.71117,2.71193,2.70622,2.70719,8750000.0
2009-11-26 07:36:00,2.71098,2.71347,2.70955,2.71316,7250000.0
2009-11-26 07:37:00,2.71083,2.71251,2.70982,2.70982,9750000.0
2009-11-26 07:38:00,2.71068,2.71232,2.70838,2.71094,8750000.0
2009-11-26 07:39:00,2.71152,2.71367,2.71086,2.71356,8750000.0
2009-11-26 07:40:00,2.70861,2.7126,2.70861,2.71152,6500000.0
2009-11-26 07:41:00,2.71001,2.71287,2.7089,2.71121,6250000.0
2009-11-26 07:42:00,2.71269,2.71329,2.71076,2.71209,6000000.0
2009-11-26 07:43:00,2.7101,2.71358,2.70787,2.71165,7000000.0
2009-11-26 07:44:00,2.71177,2.71375,2.71051,2.71279,8750000.0
2009-11-26 07:45:00,2.71151,2.71295,2.70819,2.71183,10500000.0
2009-11-26 07:46:00,2.71171,2.71307,2.70926,2.71152,8000000.0
2009-11-26 07:47:00,2.70854,2.71188,2.70802,2.70802,7130000.0
2009-11-26 07:48:00,2.71034,2.7126,2.70737,2.7126,8000000.0
2009-11-26 07:49:00,2.70986,2.71103,2.70792,2.70969,5630000.0
2009-11-26 07:50:00,2.71082,2.71145,2.70701,2.71089,5750000.0
2009-11-26 07:51:00,2.70781,2.71169,2.70781,2.71136,5880000.0
2009-11-26 07:52:00,2.71072,2.71196,2.70965,2.71196,9500000.0
2009-11-26 07:53:00,2.71022,2.71213,2.70905,2.71037,7500000.0
2009-11-26 07:54:00,2.71323,2.71323,2.71066,2.71126,6500000.0
2009-11-26 07:55:00,2.71157,2.71268,2.70851,2.71268,7630000.0
2009-11-26 07:56:00,2.70864,2.71302,2.70864,2.70937,7750000.0
2009-11-26 07:57:00,2.71063,2.71306,2.71063,2.71119,8000000.0
2009-11-26 07:58:00,2.71257,2.71318,2.71038,2.71202,7750000.0
2009-11-26 07:59:00,2.7117,2.71375,2.7117,2.71218,6000000.0
2009-11-26 08:00:00,2.71075,2.71478,2.70848,2.71478,10000000.0
2009-11-26 08:01:00,2.71291,2.71502,2.71194,2.71256,6000000.0
2009-11-26 08:02:00,2.71293,2.71344,2.70917,2.71344,8750000.0
2009-11-26 08:03:00,2.71106,2.71441,2.71106,2.71302,9000000.0
2009-11-26 08:04:00,2.71254,2.71357,2.70998,2.7111,7750000.0
2009-11-26 08:05:00,2.71272,2.71322,2.70812,2.71143,6250000.0
2009-11-26 08:06:00,2.7134,2.7134,2.70911,2.71323,8130000.0
2009-11-26 08:07:00,2.71071,2.71196,2.70918,2.70931,9750000.0
2009-11-26 08:08:00,2.70856,2.71293,2.70856,2.71241,7250000.0
2009-11-26 08:09:00,2.71093,2.71199,2.70997,2.71103,5500000.0
2009-11-26 08:10:00,2.71104,2.71371,2.71034,2.71206,8250000.0
2009-11-26 08:11:00,2.71154,2.71339,2.70926,2.70926,10000000.0
2009-11-26 08:12:00,2.71244,2.71327,2.71034,2.71078,8500000.0
2009-11-26 08:13:00,2.70785,2.71298,2.70715,2.70715,11880000.0
2009-11-26 08:14:00,2.71053,2.7136,2.7101,2.7136,7750000.0
2009-11-26 08:15:00,2.71139,2.71331,2.70875,2.71331,7000000.0
2009-11-26 08:16:00,2.71069,2.71384,2.71069,2.71254,10250000.0
2009-11-26 08:17:00,2.70713,2.71427,2.70713,2.71427,9500000.0
2009-11-26 08:18:00,2.71032,2.71311,2.70708,2.71195,7130000.0
2009-11-26 08:19:00,2.71178,2.712,2.7074,2.71111,6250000.0
2009-11-26 08:20:00,2.7108,2.71311,2.70957,2.71098,10750000.0
2009-11-26 08:21:00,2.71207,2.71308,2.71046,2.71046,9000000.0
2009-11-26 08:22:00,2.71278,2.71284,2.71019,2.71101,5500000.0
2009-11-26 08:23:00,2.70933,2.71374,2.70933,2.71374,5500000.0
2009-11-26 08:24:00,2.71233,2.71368,2.70832,2.70832,7250000.0
2009-11-26 08:25:00,2.71131,2.71273,2.71021,2.71183,10500000.0
2009-11-26 08:26:00,2.71111,2.71313,2.71081,2.71171,7000000.0
2009-11-26 08:27:00,2.71215,2.71472,2.71035,2.71256,9250000.0
2009-11-26 08:28:00,2.70958,2.7136,2.70822,2.7136,8750000.0
2009-11-26 08:29:00,2.7065,2.7135,2.7065,2.71172,5500000.0
2009-11-26 08:30:00,2.71157,2.71344,2.70981,2.71303,9000000.0
2009-11-26 08:31:00,2.7065,2.71357,2.7065,2.71345,5500000.0
2009-11-26 08:32:00,2.7108,2.71145,2.70997,2.70997,6000000.0
2009-11-26 08:33:00,2.7098,2.71134,2.70733,2.71121,5250000.0
2009-11-26 08:34:00,2.70962,2.71111,2.7085,2.70974,8500000.0
2009-11-26 08:35:00,2.70619,2.71551,2.70619,2.71025,7630000.0
2009-11-26 08:36:00,2.71107,2.71129,2.70571,2.70893,9250000.0
2009-11-26 08:37:00,2.70765,2.71153,2.70765,2.71052,9250000.0
2009-11-26 08:38:00,2.71111,2.71436,2.70744,2.70744,7750000.0
2009-11-26 08:39:00,2.71025,2.71076,2.70733,2.71047,6250000.0
2009-11-26 08:40:00,2.70991,2.71169,2.70736,2.70821,8250000.0
2009-11-26 08:41:00,2.7109,2.71539,2.70841,2.70841,8250000.0
2009-11-26 08:42:00,2.70769,2.71223,2.70717,2.71134,8000000.0
2009-11-26 08:43:00,2.71228,2.71514,2.70816,2.71111,8750000.0
2009-11-26 08:44:00,2.7105,2.71537,2.70959,2.70994,8500000.0
2009-11-26 08:45:00,2.71207,2.71299,2.70742,2.71299,12500000.0
2009-11-26 08:46:00,2.71149,2.7165,2.71085,2.71204,7500000.0
2009-11-26 08:47:00,2.70895,2.71377,2.70796,2.7118,8000000.0
2009-11-26 08:48:00,2.715,2.71777,2.71037,2.71454,6500000.0
2009-11-26 08:49:00,2.71534,2.71673,2.70994,2.71422,6130000.0
2009-11-26 08:50:00,2.71359,2.71969,2.71359,2.71639,8500000.0
2009-11-26 08:51:00,2.71417,2.72054,2.71417,2.71737,11750000.0
2009-11-26 08:52:00,2.71555,2.71654,2.71279,2.71458,8630000.0
2009-11-26 08:53:00,2.71557,2.7175,2.71411,2.71671,8500000.0
2009-11-26 08:54:00,2.71705,2.71972,2.71592,2.71874,9000000.0
2009-11-26 08:55:00,2.71824,2.72185,2.71475,2.71954,18130000.0
2009-11-26 08:56:00,2.71689,2.72216,2.71635,2.71901,8750000.0
2009-11-26 08:57:00,2.71837,2.71926,2.71752,2.71835,5500000.0
2009-11-26 08:58:00,2.71656,2.71795,2.71619,2.71652,5880000.0
2009-11-26 08:59:00,2.71667,2.72092,2.7149,2.71941,8250000.0
2009-11-26 09:00:00,2.71898,2.71984,2.71457,2.71984,7000000.0
2009-11-26 09:01:00,2.71831,2.72174,2.71738,2.72174,6500000.0
2009-11-26 09:02:00,2.7202,2.72247,2.71701,2.72018,7750000.0
2009-11-26 09:03:00,2.72027,2.7207,2.71667,2.71667,8000000.0
2009-11-26 09:04:00,2.71711,2.71948,2.71413,2.71487,8750000.0
2009-11-26 09:05:00,2.71966,2.7199,2.71567,2.71755,11250000.0
2009-11-26 09:06:00,2.72063,2.72063,2.71668,2.71713,7880000.0
2009-11-26 09:07:00,2.7163,2.72085,2.71517,2.71885,7000000.0
2009-11-26 09:08:00,2.71675,2.72218,2.71488,2.71491,7380000.0
2009-11-26 09:09:00,2.71515,2.71818,2.71435,2.71753,5500000.0
2009-11-26 09:10:00,2.71587,2.71739,2.71338,2.71603,9500000.0
2009-11-26 09:11:00,2.71159,2.71614,2.71156,2.7137,6750000.0
2009-11-26 09:12:00,2.71603,2.71789,2.71344,2.71344,9250000.0
2009-11-26 09:13:00,2.71399,2.71664,2.71399,2.71587,7750000.0
2009-11-26 09:14:00,2.71704,2.71704,2.71321,2.71669,13500000.0
2009-11-26 09:15:00,2.71689,2.71759,2.71375,2.71422,10250000.0
2009-11-26 09:16:00,2.71622,2.7221,2.71475,2.71657,10000000.0
2009-11-26 09:17:00,2.71926,2.72023,2.71526,2.71915,10750000.0
2009-11-26 09:18:00,2.71745,2.71955,2.71657,2.71831,11500000.0
2009-11-26 09:19:00,2.71977,2.72097,2.71918,2.71946,6380000.0
2009-11-26 09:20:00,2.72098,2.72221,2.71868,2.71914,5750000.0
2009-11-26 09:21:00,2.72134,2.72418,2.72097,2.72268,7500000.0
2009-11-26 09:22:00,2.71966,2.72273,2.71911,2.7213,9000000.0
2009-11-26 09:23:00,2.72442,2.7257,2.7214,2.7214,7260000.0
2009-11-26 09:24:00,2.72414,2.72466,2.71927,2.72455,7500000.0
2009-11-26 09:25:00,2.72354,2.72379,2.71903,2.72351,9000000.0
2009-11-26 09:26:00,2.72073,2.72388,2.71975,2.7233,9250000.0
2009-11-26 09:27:00,2.71997,2.72396,2.71832,2.72193,9130000.0
2009-11-26 09:28:00,2.72294,2.7243,2.72031,2.72031,7750000.0
2009-11-26 09:29:00,2.72102,2.72371,2.72102,2.72136,5250000.0
2009-11-26 09:30:00,2.72115,2.72443,2.72111,2.724,13250000.0
2009-11-26 09:31:00,2.71871,2.72515,2.71871,2.71992,9380000.0
2009-11-26 09:32:00,2.71985,2.72346,2.71682,2.72346,6880000.0
2009-11-26 09:33:00,2.72431,2.72431,2.71893,2.7227,8500000.0
2009-11-26 09:34:00,2.7225,2.72259,2.72052,2.72052,8000000.0
2009-11-26 09:35:00,2.72343,2.72343,2.71747,2.7189,7000000.0
2009-11-26 09:36:00,2.72206,2.72229,2.71727,2.72006,8000000.0
2009-11-26 09:37:00,2.7207,2.7214,2.71742,2.71742,5250000.0
2009-11-26 09:38:00,2.72072,2.72196,2.71678,2.71678,7500000.0
2009-11-26 09:39:00,2.72226,2.72289,2.72102,2.72183,10250000.0
2009-11-26 09:40:00,2.71977,2.72253,2.71877,2.72044,8880000.0
2009-11-26 09:41:00,2.72163,2.72373,2.72062,2.72265,6380000.0
2009-11-26 09:42:00,2.71962,2.72279,2.71962,2.72234,9130000.0
2009-11-26 09:43:00,2.72229,2.7242,2.7213,2.72272,7250000.0
2009-11-26 09:44:00,2.72223,2.72272,2.71838,2.71876,5500000.0
2009-11-26 09:45:00,2.72261,2.72383,2.71873,2.71873,6880000.0
2009-11-26 09:46:00,2.72097,2.72097,2.71187,2.7159,7500000.0
2009-11-26 09:47:00,2.72008,2.72008,2.71626,2.71626,5750000.0
2009-11-26 09:48:00,2.71827,2.71943,2.7143,2.7143,6500000.0
2009-11-26 09:49:00,2.71836,2.71936,2.71499,2.71898,9500000.0
2009-11-26 09:50:00,2.71598,2.71824,2.71445,2.71777,8750000.0
2009-11-26 09:51:00,2.71439,2.71903,2.71439,2.71747,12630000.0
2009-11-26 09:52:00,2.71726,2.71873,2.7155,2.7174,6000000.0
2009-11-26 09:53:00,2.71197,2.71872,2.71197,2.71362,8000000.0
2009-11-26 09:54:00,2.71854,2.71877,2.71607,2.71706,8000000.0
2009-11-26 09:55:00,2.71779,2.71826,2.7116,2.71575,7500000.0
2009-11-26 09:56:00,2.71308,2.718,2.71284,2.71284,13500000.0
2009-11-26 09:57:00,2.71307,2.71662,2.71224,2.71509,6750000.0
2009-11-26 09:58:00,2.71214,2.71608,2.71211,2.71504,4880000.0
2009-11-26 09:59:00,2.71504,2.71968,2.71365,2.71554,6250000.0
2009-11-26 10:00:00,2.71817,2.71817,2.71323,2.71716,9000000.0
2009-11-26 10:01:00,2.71502,2.71873,2.71396,2.71873,10500000.0
2009-11-26 10:02:00,2.7179,2.71802,2.71346,2.71635,8380000.0
2009-11-26 10:03:00,2.71931,2.71942,2.713,2.713,8250000.0
2009-11-26 10:04:00,2.71819,2.7204,2.71624,2.7204,5250000.0
2009-11-26 10:05:00,2.71426,2.71956,2.71306,2.71473,8000000.0
2009-11-26 10:06:00,2.71601,2.72108,2.71601,2.71932,9500000.0
2009-11-26 10:07:00,2.71846,2.71999,2.71315,2.71315,6750000.0
2009-11-26 10:08:00,2.7199,2.72255,2.71738,2.71738,5880000.0
2009-11-26 10:09:00,2.72039,2.72228,2.71981,2.72049,6250000.0
2009-11-26 10:10:00,2.7208,2.72235,2.71975,2.72235,7380000.0
2009-11-26 10:11:00,2.72151,2.72213,2.7181,2.7181,10000000.0
2009-11-26 10:12:00,2.7201,2.72378,2.71873,2.72357,7000000.0
2009-11-26 10:13:00,2.72293,2.72387,2.72148,2.72297,6750000.0
2009-11-26 10:14:00,2.72144,2.72527,2.72144,2.72527,5500000.0
2009-11-26 10:15:00,2.72286,2.72358,2.71984,2.72303,8750000.0
2009-11-26 10:16:00,2.72397,2.72434,2.71918,2.71918,6500000.0
2009-11-26 10:17:00,2.72269,2.72486,2.72001,2.72486,5500000.0
2009-11-26 10:18:00,2.72329,2.72621,2.72274,2.72533,8500000.0
2009-11-26 10:19:00,2.7252,2.72638,2.72132,2.72272,7750000.0
2009-11-26 10:20:00,2.72496,2.72496,2.72012,2.72438,7500000.0
2009-11-26 10:21:00,2.72221,2.72308,2.7192,2.72098,5500000.0
2009-11-26 10:22:00,2.72204,2.72373,2.72113,2.72373,5750000.0
2009-11-26 10:23:00,2.72342,2.72385,2.71825,2.72132,7380000.0
2009-11-26 10:24:00,2.72138,2.72335,2.71988,2.72312,10750000.0
2009-11-26 10:25:00,2.7226,2.72367,2.71898,2.72239,9750000.0
2009-11-26 10:26:00,2.72455,2.72523,2.71928,2.72002,6750000.0
2009-11-26 10:27:00,2.72706,2.72769,2.72145,2.72647,6630000.0
2009-11-26 10:28:00,2.7255,2.72785,2.72212,2.72212,6130000.0
2009-11-26 10:29:00,2.72848,2.72866,2.72507,2.72515,11130000.0
2009-11-26 10:30:00,2.72883,2.72883,2.72603,2.72847,12000000.0
2009-11-26 10:31:00,2.72665,2.72812,2.72315,2.72812,8000000.0
2009-11-26 10:32:00,2.73011,2.73208,2.72427,2.73208,7250000.0
2009-11-26 10:33:00,2.73166,2.73327,2.73061,2.73148,11250000.0
2009-11-26 10:34:00,2.73186,2.73417,2.72849,2.73204,6750000.0
2009-11-26 10:35:00,2.73021,2.73589,2.72923,2.73589,8250000.0
2009-11-26 10:36:00,2.73446,2.73581,2.73208,2.73537,5500000.0
2009-11-26 10:37:00,2.73249,2.7355,2.72958,2.73422,7630000.0
2009-11-26 10:38:00,2.73576,2.73649,2.73214,2.73516,6000000.0
2009-11-26 10:39:00,2.73375,2.73762,2.73086,2.7334,8750000.0
2009-11-26 10:40:00,2.73651,2.73651,2.73111,2.73389,10750000.0
2009-11-26 10:41:00,2.73435,2.73622,2.7292,2.73431,9500000.0
2009-11-26 10:42:00,2.73546,2.73546,2.73162,2.73162,9000000.0
2009-11-26 10:43:00,2.73502,2.73502,2.7261,2.73209,6250000.0
2009-11-26 10:44:00,2.73429,2.73681,2.73081,2.73081,8000000.0
2009-11-26 10:45:00,2.73337,2.73337,2.72983,2.73287,7500000.0
2009-11-26 10:46:00,2.73446,2.73446,2.72739,2.73275,6500000.0
2009-11-26 10:47:00,2.7302,2.73307,2.7284,2.73268,10250000.0
2009-11-26 10:48:00,2.73381,2.73419,2.72902,2.73362,8750000.0
2009-11-26 10:49:00,2.73416,2.73417,2.72984,2.73124,6500000.0
2009-11-26 10:50:00,2.73349,2.73422,2.72946,2.73077,7500000.0
2009-11-26 10:51:00,2.73354,2.7351,2.73186,2.73391,9750000.0
2009-11-26 10:52:00,2.72852,2.73492,2.72852,2.73483,5250000.0
2009-11-26 10:53:00,2.73237,2.73384,2.73183,2.73183,7750000.0
2009-11-26 10:54:00,2.73193,2.73352,2.72989,2.73208,8750000.0
2009-11-26 10:55:00,2.73289,2.73328,2.72652,2.7331,9500000.0
2009-11-26 10:56:00,2.73146,2.73294,2.7287,2.7287,8380000.0
2009-11-26 10:57:00,2.73312,2.73312,2.73023,2.73286,5250000.0
2009-11-26 10:58:00,2.73187,2.73187,2.72661,2.73034,6250000.0
2009-11-26 10:59:00,2.73207,2.73259,2.72706,2.73139,10000000.0
2009-11-26 11:00:00,2.73289,2.73314,2.73071,2.73314,7000000.0
2009-11-26 11:01:00,2.7303,2.73507,2.7303,2.73118,6750000.0
2009-11-26 11:02:00,2.73483,2.73483,2.72599,2.72944,7000000.0
2009-11-26 11:03:00,2.73266,2.73363,2.73143,2.73315,5880000.0
2009-11-26 11:04:00,2.73425,2.73446,2.72929,2.72979,10130000.0
2009-11-26 11:05:00,2.72604,2.7336,2.72604,2.73139,6250000.0
2009-11-26 11:06:00,2.73097,2.73431,2.73048,2.7315,8750000.0
2009-11-26 11:07:00,2.73356,2.73474,2.73193,2.73389,7750000.0
2009-11-26 11:08:00,2.73192,2.73445,2.73001,2.73249,10750000.0
2009-11-26 11:09:00,2.73,2.73614,2.73,2.73475,5500000.0
2009-11-26 11:10:00,2.73396,2.73734,2.73312,2.73312,10000000.0
2009-11-26 11:11:00,2.73769,2.74116,2.73423,2.73809,10750000.0
2009-11-26 11:12:00,2.74041,2.74148,2.73557,2.73557,7750000.0
2009-11-26 11:13:00,2.73989,2.74162,2.73726,2.73921,10000000.0
2009-11-26 11:14:00,2.74063,2.74244,2.73562,2.73876,7880000.0
2009-11-26 11:15:00,2.74228,2.74228,2.73812,2.73812,6750000.0
2009-11-26 11:16:00,2.7383,2.73856,2.73206,2.73581,10130000.0
2009-11-26 11:17:00,2.73713,2.73807,2.7335,2.73753,5250000.0
2009-11-26 11:18:00,2.73753,2.73784,2.73328,2.73483,9000000.0
2009-11-26 11:19:00,2.73399,2.73563,2.73099,2.73406,6250000.0
2009-11-26 11:20:00,2.73438,2.73438,2.72924,2.73123,8750000.0
2009-11-26 11:21:00,2.73214,2.73263,2.72835,2.72835,11500000.0
2009-11-26 11:22:00,2.73206,2.73206,2.72747,2.72747,5750000.0
2009-11-26 11:23:00,2.7273,2.73018,2.72659,2.72914,9750000.0
2009-11-26 11:24:00,2.72966,2.73097,2.72516,2.73097,11000000.0
2009-11-26 11:25:00,2.72759,2.73179,2.72625,2.72625,6500000.0
2009-11-26 11:26:00,2.73109,2.73109,2.72805,2.73083,8000000.0
2009-11-26 11:27:00,2.73127,2.73136,2.72959,2.73065,8750000.0
2009-11-26 11:28:00,2.72919,2.73065,2.72598,2.73014,10130000.0
2009-11-26 11:29:00,2.72587,2.73124,2.72587,2.72902,8250000.0
2009-11-26 11:30:00,2.72949,2.73195,2.72887,2.73195,6750000.0
2009-11-26 11:31:00,2.72933,2.73225,2.72458,2.72706,8750000.0
2009-11-26 11:32:00,2.72944,2.72944,2.72516,2.72706,8500000.0
2009-11-26 11:33:00,2.72638,2.72858,2.72638,2.72826,6500000.0
2009-11-26 11:34:00,2.72697,2.72875,2.7226,2.72615,8000000.0
2009-11-26 11:35:00,2.72579,2.72833,2.72258,2.7281,9750000.0
2009-11-26 11:36:00,2.72731,2.72874,2.72586,2.72874,7250000.0
2009-11-26 11:37:00,2.7275,2.72993,2.72714,2.72993,8250000.0
2009-11-26 11:38:00,2.72473,2.73153,2.72473,2.73133,5250000.0
2009-11-26 11:39:00,2.7318,2.73278,2.72637,2.7301,9000000.0
2009-11-26 11:40:00,2.73402,2.73454,2.72969,2.73191,12000000.0
2009-11-26 11:41:00,2.73232,2.73268,2.73049,2.73194,5500000.0
2009-11-26 11:42:00,2.73204,2.73489,2.73066,2.73489,8750000.0
2009-11-26 11:43:00,2.73483,2.73508,2.73142,2.73439,8130000.0
2009-11-26 11:44:00,2.73585,2.73661,2.73257,2.73535,7000000.0
2009-11-26 11:45:00,2.73113,2.7366,2.73068,2.7356,8000000.0
2009-11-26 11:46:00,2.73307,2.73635,2.73307,2.73614,11250000.0
2009-11-26 11:47:00,2.73539,2.73665,2.73342,2.73531,6000000.0
2009-11-26 11:48:00,2.73353,2.73552,2.73223,2.73223,6250000.0
2009-11-26 11:49:00,2.73496,2.73541,2.73062,2.73062,8250000.0
2009-11-26 11:50:00,2.73309,2.73366,2.72722,2.73104,7000000.0
2009-11-26 11:51:00,2.72999,2.73501,2.72999,2.73415,6000000.0
2009-11-26 11:52:00,2.73261,2.73686,2.73157,2.73157,8500000.0
2009-11-26 11:53:00,2.73274,2.73589,2.73274,2.73436,7750000.0
2009-11-26 11:54:00,2.73657,2.73702,2.73141,2.73435,7380000.0
2009-11-26 11:55:00,2.73919,2.74009,2.73471,2.73621,11130000.0
2009-11-26 11:56:00,2.73775,2.73825,2.73094,2.73094,13380000.0
2009-11-26 11:57:00,2.73508,2.73666,2.73251,2.73455,12000000.0
2009-11-26 11:58:00,2.73711,2.73785,2.73171,2.73492,5500000.0
2009-11-26 11:59:00,2.73748,2.73748,2.73067,2.73406,9000000.0
2009-11-26 12:00:00,2.73633,2.73708,2.7323,2.73416,9750000.0
2009-11-26 12:01:00,2.73775,2.73775,2.73292,2.73614,9250000.0
2009-11-26 12:02:00,2.73474,2.73672,2.73325,2.73325,5750000.0
2009-11-26 12:03:00,2.73779,2.73779,2.73228,2.73369,10750000.0
2009-11-26 12:04:00,2.73578,2.73735,2.7338,2.73423,6000000.0
2009-11-26 12:05:00,2.73555,2.73555,2.73205,2.73385,5750000.0
2009-11-26 12:06:00,2.73381,2.73381,2.72824,2.72998,11130000.0
2009-11-26 12:07:00,2.73007,2.73244,2.72722,2.73033,10500000.0
2009-11-26 12:08:00,2.72654,2.73132,2.72474,2.73081,6000000.0
2009-11-26 12:09:00,2.73104,2.73289,2.72702,2.73206,7250000.0
2009-11-26 12:10:00,2.73143,2.73382,2.72949,2.73119,8250000.0
2009-11-26 12:11:00,2.73228,2.73297,2.7295,2.73174,5750000.0
2009-11-26 12:12:00,2.73036,2.73195,2.72955,2.7312,6500000.0
2009-11-26 12:13:00,2.73223,2.73273,2.72631,2.72631,6750000.0
2009-11-26 12:14:00,2.72839,2.73189,2.72613,2.73053,7500000.0
2009-11-26 12:15:00,2.73188,2.73263,2.72586,2.72858,7500000.0
2009-11-26 12:16:00,2.73294,2.73294,2.72761,2.7303,8000000.0
2009-11-26 12:17:00,2.72838,2.73191,2.72838,2.73145,9750000.0
2009-11-26 12:18:00,2.73124,2.73169,2.72886,2.73074,8750000.0
2009-11-26 12:19:00,2.72908,2.73332,2.72908,2.73332,14000000.0
2009-11-26 12:20:00,2.73318,2.73318,2.72904,2.72949,8000000.0
2009-11-26 12:21:00,2.73359,2.73359,2.7268,2.73118,7000000.0
2009-11-26 12:22:00,2.73187,2.73474,2.73107,2.73107,6000000.0
2009-11-26 12:23:00,2.73365,2.73441,2.73141,2.73197,10500000.0
2009-11-26 12:24:00,2.73035,2.73257,2.72672,2.73257,8880000.0
2009-11-26 12:25:00,2.72987,2.73199,2.72858,2.73199,9000000.0
2009-11-26 12:26:00,2.72936,2.73156,2.7263,2.72898,8500000.0
2009-11-26 12:27:00,2.7282,2.73191,2.7282,2.72829,9250000.0
2009-11-26 12:28:00,2.73149,2.73274,2.72635,2.72916,6500000.0
2009-11-26 12:29:00,2.72922,2.73378,2.72922,2.73269,9630000.0
2009-11-26 12:30:00,2.73309,2.73309,2.72981,2.73102,8250000.0
2009-11-26 12:31:00,2.73005,2.732,2.72647,2.72972,8000000.0
2009-11-26 12:32:00,2.73282,2.73282,2.73096,2.73167,9380000.0
2009-11-26 12:33:00,2.72712,2.73183,2.7267,2.73129,11000000.0
2009-11-26 12:34:00,2.73281,2.73285,2.72848,2.72923,6630000.0
2009-11-26 12:35:00,2.73253,2.73323,2.72882,2.72997,6500000.0
2009-11-26 12:36:00,2.73145,2.73339,2.72888,2.73339,5250000.0
2009-11-26 12:37:00,2.73417,2.73417,2.72766,2.73164,6750000.0
2009-11-26 12:38:00,2.73566,2.73566,2.73007,2.73007,5250000.0
2009-11-26 12:39:00,2.73478,2.73478,2.73016,2.73278,5500000.0
2009-11-26 12:40:00,2.73296,2.73327,2.73082,2.73143,10000000.0
2009-11-26 12:41:00,2.73104,2.73351,2.73104,2.73279,6250000.0
2009-11-26 12:42:00,2.72913,2.73302,2.72913,2.73302,9250000.0
2009-11-26 12:43:00,2.73124,2.73361,2.72877,2.72877,7000000.0
2009-11-26 12:44:00,2.73166,2.73185,2.72641,2.73056,5250000.0
2009-11-26 12:45:00,2.72975,2.73292,2.72797,2.72929,9000000.0
2009-11-26 12:46:00,2.7332,2.73332,2.7276,2.7276,9880000.0
2009-11-26 12:47:00,2.73469,2.73469,2.73066,2.73222,5750000.0
2009-11-26 12:48:00,2.73054,2.7343,2.72973,2.73219,9250000.0
2009-11-26 12:49:00,2.73216,2.73375,2.73047,2.73056,7250000.0
2009-11-26 12:50:00,2.73464,2.73464,2.73082,2.73082,11750000.0
2009-11-26 12:51:00,2.73449,2.73459,2.72989,2.73387,6250000.0
2009-11-26 12:52:00,2.73354,2.73424,2.73142,2.73142,7750000.0
2009-11-26 12:53:00,2.73062,2.73467,2.73062,2.73102,6250000.0
2009-11-26 12:54:00,2.7348,2.73526,2.73232,2.73441,6500000.0
2009-11-26 12:55:00,2.73377,2.73487,2.7303,2.73043,5250000.0
2009-11-26 12:56:00,2.72873,2.73253,2.72873,2.73191,5880000.0
2009-11-26 12:57:00,2.72939,2.7308,2.72422,2.72838,9630000.0
2009-11-26 12:58:00,2.72694,2.72923,2.7255,2.72817,5750000.0
2009-11-26 12:59:00,2.72652,2.73039,2.72578,2.72627,8750000.0
2009-11-26 13:00:00,2.72993,2.73022,2.72417,2.72839,6250000.0
2009-11-26 13:01:00,2.72831,2.72985,2.72574,2.72874,9750000.0
2009-11-26 13:02:00,2.72691,2.72843,2.72665,2.72683,5750000.0
2009-11-26 13:03:00,2.72927,2.72969,2.72601,2.72969,8130000.0
2009-11-26 13:04:00,2.72821,2.7292,2.72452,2.72853,7380000.0
2009-11-26 13:05:00,2.72831,2.73039,2.7265,2.73004,8630000.0
2009-11-26 13:06:00,2.72857,2.73002,2.7266,2.72756,7000000.0
2009-11-26 13:07:00,2.73056,2.73122,2.72718,2.73122,7250000.0
2009-11-26 13:08:00,2.72716,2.7311,2.72643,2.72727,5880000.0
2009-11-26 13:09:00,2.73108,2.73108,2.72754,2.72938,8250000.0
2009-11-26 13:10:00,2.72753,2.7313,2.72753,2.73075,7000000.0
2009-11-26 13:11:00,2.72464,2.73119,2.72464,2.72636,5880000.0
2009-11-26 13:12:00,2.73004,2.73031,2.7273,2.72986,9250000.0
2009-11-26 13:13:00,2.72581,2.7302,2.72354,2.72869,8500000.0
2009-11-26 13:14:00,2.72912,2.72971,2.72627,2.72968,8250000.0
2009-11-26 13:15:00,2.72802,2.72997,2.72703,2.72769,9130000.0
2009-11-26 13:16:00,2.72693,2.73048,2.72581,2.72676,7630000.0
2009-11-26 13:17:00,2.72825,2.72965,2.72734,2.72734,8750000.0
2009-11-26 13:18:00,2.72678,2.72906,2.72664,2.72736,6000000.0
2009-11-26 13:19:00,2.72576,2.73044,2.72576,2.73,11130000.0
2009-11-26 13:20:00,2.72844,2.73046,2.72551,2.73046,5250000.0
2009-11-26 13:21:00,2.72642,2.73049,2.72528,2.72528,9500000.0
2009-11-26 13:22:00,2.72941,2.72941,2.7251,2.72771,6000000.0
2009-11-26 13:23:00,2.7308,2.7308,2.72602,2.7284,9130000.0
2009-11-26 13:24:00,2.72309,2.7285,2.72309,2.72577,8000000.0
2009-11-26 13:25:00,2.72856,2.72985,2.72253,2.72485,9250000.0
2009-11-26 13:26:00,2.72919,2.72919,2.72385,2.72862,5750000.0
2009-11-26 13:27:00,2.7293,2.7293,2.72385,2.72847,8750000.0
2009-11-26 13:28:00,2.72547,2.72815,2.72248,2.7271,9000000.0
2009-11-26 13:29:00,2.72888,2.72918,2.72531,2.72784,8500000.0
2009-11-26 13:30:00,2.7282,2.72997,2.72291,2.72291,12500000.0
2009-11-26 13:31:00,2.72904,2.72904,2.72693,2.72701,8250000.0
2009-11-26 13:32:00,2.72903,2.72906,2.72688,2.7278,6510000.0
2009-11-26 13:33:00,2.72578,2.72883,2.7227,2.72883,5500000.0
2009-11-26 13:34:00,2.72499,2.72908,2.72254,2.72629,6000000.0
2009-11-26 13:35:00,2.72579,2.7283,2.72385,2.72385,7000000.0
2009-11-26 13:36:00,2.72915,2.72945,2.72473,2.72473,6500000.0
2009-11-26 13:37:00,2.72653,2.72956,2.72544,2.72956,6000000.0
2009-11-26 13:38:00,2.72875,2.73042,2.72555,2.72987,7000000.0
2009-11-26 13:39:00,2.73034,2.73034,2.72579,2.72842,7000000.0
2009-11-26 13:40:00,2.72998,2.72998,2.72521,2.72521,6500000.0
2009-11-26 13:41:00,2.72927,2.73032,2.72617,2.73032,7130000.0
2009-11-26 13:42:00,2.72706,2.72938,2.7263,2.72913,8250000.0
2009-11-26 13:43:00,2.72528,2.72834,2.72268,2.72574,6000000.0
2009-11-26 13:44:00,2.72662,2.73034,2.72596,2.72753,9250000.0
2009-11-26 13:45:00,2.72931,2.7296,2.72552,2.72574,5880000.0
2009-11-26 13:46:00,2.72957,2.72957,2.72479,2.72715,7000000.0
2009-11-26 13:47:00,2.7252,2.73101,2.7252,2.72729,5750000.0
2009-11-26 13:48:00,2.72596,2.72974,2.72596,2.72747,7250000.0
2009-11-26 13:49:00,2.72839,2.729,2.72368,2.72878,6500000.0
2009-11-26 13:50:00,2.72874,2.72912,2.72451,2.7273,9000000.0
2009-11-26 13:51:00,2.72912,2.72982,2.72486,2.72811,8750000.0
2009-11-26 13:52:00,2.72662,2.73044,2.72662,2.72894,8500000.0
2009-11-26 13:53:00,2.73112,2.73147,2.72938,2.73113,5750000.0
2009-11-26 13:54:00,2.72713,2.73063,2.72545,2.72645,6000000.0
2009-11-26 13:55:00,2.73131,2.73241,2.72798,2.72911,7750000.0
2009-11-26 13:56:00,2.73214,2.73214,2.72992,2.73206,11880000.0
2009-11-26 13:57:00,2.73199,2.73237,2.72987,2.73186,7000000.0
2009-11-26 13:58:00,2.73386,2.73386,2.72797,2.72977,6380000.0
2009-11-26 13:59:00,2.73306,2.73353,2.72988,2.73089,6000000.0
2009-11-26 14:00:00,2.73023,2.73317,2.72914,2.73189,11000000.0
2009-11-26 14:01:00,2.7301,2.7339,2.7301,2.73176,10500000.0
2009-11-26 14:02:00,2.73473,2.73473,2.73093,2.73093,6000000.0
2009-11-26 14:03:00,2.73281,2.73366,2.72803,2.72896,8750000.0
2009-11-26 14:04:00,2.73102,2.73342,2.73066,2.73273,6000000.0
2009-11-26 14:05:00,2.7342,2.73452,2.72897,2.73437,9630000.0
2009-11-26 14:06:00,2.73364,2.7338,2.7311,2.73213,5750000.0
2009-11-26 14:07:00,2.73307,2.73406,2.73218,2.73325,7500000.0
2009-11-26 14:08:00,2.7331,2.73454,2.72977,2.7301,10250000.0
2009-11-26 14:09:00,2.73224,2.73243,2.72998,2.72998,11130000.0
2009-11-26 14:10:00,2.73162,2.73267,2.72894,2.73203,9250000.0
2009-11-26 14:11:00,2.73272,2.73485,2.72985,2.73113,9500000.0
2009-11-26 14:12:00,2.73509,2.73596,2.72842,2.72884,9500000.0
2009-11-26 14:13:00,2.73374,2.73514,2.7328,2.73391,6500000.0
2009-11-26 14:14:00,2.73283,2.73554,2.73233,2.73274,6380000.0
2009-11-26 14:15:00,2.73267,2.73595,2.73126,2.73567,8500000.0
2009-11-26 14:16:00,2.7328,2.73491,2.73217,2.73407,8000000.0
2009-11-26 14:17:00,2.73495,2.73586,2.73286,2.73418,8500000.0
2009-11-26 14:18:00,2.73179,2.73453,2.73083,2.73083,11750000.0
2009-11-26 14:19:00,2.73199,2.73515,2.73049,2.73122,7380000.0
2009-11-26 14:20:00,2.73398,2.73496,2.7327,2.73442,6250000.0
2009-11-26 14:21:00,2.73452,2.73576,2.73158,2.73243,12000000.0
2009-11-26 14:22:00,2.73467,2.73482,2.7325,2.7338,8630000.0
2009-11-26 14:23:00,2.72736,2.73459,2.72736,2.73409,9750000.0
2009-11-26 14:24:00,2.73244,2.73406,2.73202,2.73298,8500000.0
2009-11-26 14:25:00,2.73269,2.73381,2.72833,2.72833,7380000.0
2009-11-26 14:26:00,2.72893,2.73533,2.72776,2.73146,6000000.0
2009-11-26 14:27:00,2.73064,2.73431,2.7292,2.73086,8260000.0
2009-11-26 14:28:00,2.7311,2.73389,2.7311,2.7338,6000000.0
2009-11-26 14:29:00,2.73155,2.73348,2.73155,2.73221,8500000.0
2009-11-26 14:30:00,2.73233,2.73233,2.72663,2.72903,9130000.0
2009-11-26 14:31:00,2.72913,2.73286,2.72778,2.72857,15250000.0
2009-11-26 14:32:00,2.73191,2.73347,2.72821,2.72821,9000000.0
2009-11-26 14:33:00,2.7325,2.73379,2.72957,2.72994,10750000.0
2009-11-26 14:34:00,2.73155,2.73334,2.73028,2.73296,8250000.0
2009-11-26 14:35:00,2.73087,2.73423,2.7292,2.73316,7250000.0
2009-11-26 14:36:00,2.73415,2.73481,2.73187,2.73206,6000000.0
2009-11-26 14:37:00,2.73291,2.7353,2.73248,2.73286,7000000.0
2009-11-26 14:38:00,2.73323,2.73512,2.72996,2.73512,9630000.0
2009-11-26 14:39:00,2.73293,2.73564,2.73005,2.73356,6500000.0
2009-11-26 14:40:00,2.73412,2.73681,2.73293,2.7366,10750000.0
2009-11-26 14:41:00,2.73725,2.73891,2.73602,2.737,5750000.0
2009-11-26 14:42:00,2.73529,2.73819,2.73437,2.73437,7000000.0
2009-11-26 14:43:00,2.73547,2.73815,2.73547,2.73555,4880000.0
2009-11-26 14:44:00,2.73596,2.73994,2.7345,2.73895,8000000.0
2009-11-26 14:45:00,2.73666,2.73875,2.73571,2.73799,10130000.0
2009-11-26 14:46:00,2.73975,2.73975,2.73608,2.7369,7500000.0
2009-11-26 14:47:00,2.73977,2.73997,2.73791,2.73912,6250000.0
2009-11-26 14:48:00,2.7385,2.74011,2.73387,2.73387,10250000.0
2009-11-26 14:49:00,2.73909,2.74129,2.73645,2.74129,10500000.0
2009-11-26 14:50:00,2.73989,2.74226,2.73857,2.7421,7750000.0
2009-11-26 14:51:00,2.74303,2.74323,2.73863,2.74247,9010000.0
2009-11-26 14:52:00,2.74297,2.74311,2.73629,2.74051,8250000.0
2009-11-26 14:53:00,2.74265,2.74265,2.73821,2.73821,6250000.0
2009-11-26 14:54:00,2.74161,2.74161,2.73597,2.74066,7000000.0
2009-11-26 14:55:00,2.73992,2.74167,2.73562,2.74143,6250000.0
2009-11-26 14:56:00,2.74183,2.74188,2.73441,2.73441,9130000.0
2009-11-26 14:57:00,2.74084,2.74084,2.7341,2.73902,10000000.0
2009-11-26 14:58:00,2.73823,2.74075,2.73628,2.73787,6000000.0
2009-11-26 14:59:00,2.73648,2.74058,2.73648,2.73726,5500000.0
2009-11-26 15:00:00,2.73837,2.73978,2.73662,2.73662,6000000.0
2009-11-26 15:01:00,2.74043,2.74071,2.73526,2.73661,5250000.0
2009-11-26 15:02:00,2.73827,2.73884,2.73622,2.73841,7250000.0
2009-11-26 15:03:00,2.73936,2.73947,2.73624,2.73843,9750000.0
2009-11-26 15:04:00,2.73821,2.73821,2.73486,2.73778,7750000.0
2009-11-26 15:05:00,2.73483,2.73837,2.73391,2.73837,7380000.0
2009-11-26 15:06:00,2.73921,2.73933,2.73395,2.73813,7000000.0
2009-11-26 15:07:00,2.73714,2.73783,2.73429,2.73429,12500000.0
2009-11-26 15:08:00,2.73429,2.73576,2.73216,2.73282,7750000.0
2009-11-26 15:09:00,2.73659,2.73659,2.73359,2.73479,9000000.0
2009-11-26 15:10:00,2.73585,2.73672,2.73195,2.73545,9130000.0
2009-11-26 15:11:00,2.73554,2.7373,2.73371,2.73371,8750000.0
2009-11-26 15:12:00,2.73621,2.73632,2.72956,2.73572,6750000.0
2009-11-26 15:13:00,2.73666,2.73666,2.73015,2.73258,8000000.0
2009-11-26 15:14:00,2.72894,2.73336,2.72894,2.73186,10000000.0
2009-11-26 15:15:00,2.73221,2.73475,2.73099,2.73228,9000000.0
2009-11-26 15:16:00,2.73056,2.7332,2.73056,2.73304,8250000.0
2009-11-26 15:17:00,2.7348,2.7348,2.72821,2.7319,6630000.0
2009-11-26 15:18:00,2.73211,2.73473,2.72849,2.7322,10000000.0
2009-11-26 15:19:00,2.73293,2.73613,2.73168,2.73168,8000000.0
2009-11-26 15:20:00,2.73239,2.73572,2.73234,2.73319,11500000.0
2009-11-26 15:21:00,2.73405,2.73529,2.73157,2.73529,8500000.0
2009-11-26 15:22:00,2.73184,2.73521,2.73,2.73079,8880000.0
2009-11-26 15:23:00,2.73381,2.73586,2.73283,2.73287,9750000.0
2009-11-26 15:24:00,2.73175,2.73582,2.73175,2.73462,7500000.0
2009-11-26 15:25:00,2.73537,2.73564,2.73064,2.73465,10750000.0
2009-11-26 15:26:00,2.73401,2.73689,2.73374,2.73593,7750000.0
2009-11-26 15:27:00,2.73514,2.73611,2.73026,2.73026,7750000.0
2009-11-26 15:28:00,2.73436,2.73528,2.73335,2.73335,5500000.0
2009-11-26 15:29:00,2.73339,2.73791,2.73339,2.73352,8750000.0
2009-11-26 15:30:00,2.73788,2.73788,2.73217,2.73695,6500000.0
2009-11-26 15:31:00,2.7328,2.73798,2.73226,2.73706,10500000.0
2009-11-26 15:32:00,2.73662,2.74019,2.73662,2.73972,6750000.0
2009-11-26 15:33:00,2.73947,2.73947,2.72698,2.73253,5750000.0
2009-11-26 15:34:00,2.7378,2.73828,2.73606,2.73712,8130000.0
2009-11-26 15:35:00,2.73311,2.73582,2.73135,2.73228,10000000.0
2009-11-26 15:36:00,2.73405,2.73741,2.73289,2.73442,8250000.0
2009-11-26 15:37:00,2.73337,2.73738,2.73337,2.73384,8750000.0
2009-11-26 15:38:00,2.73103,2.73845,2.73103,2.73476,9000000.0
2009-11-26 15:39:00,2.73362,2.73719,2.73126,2.734,8880000.0
2009-11-26 15:40:00,2.73474,2.73638,2.73176,2.73389,8880000.0
2009-11-26 15:41:00,2.73341,2.73741,2.73202,2.73391,8500000.0
2009-11-26 15:42:00,2.7344,2.73728,2.7323,2.73623,11500000.0
2009-11-26 15:43:00,2.73386,2.73605,2.73355,2.73605,11500000.0
2009-11-26 15:44:00,2.73435,2.73606,2.72975,2.73606,7500000.0
2009-11-26 15:45:00,2.73579,2.73626,2.73423,2.73562,7500000.0
2009-11-26 15:46:00,2.73515,2.73533,2.73106,2.73297,10750000.0
2009-11-26 15:47:00,2.72729,2.73502,2.72729,2.73002,9250000.0
2009-11-26 15:48:00,2.73336,2.73527,2.72791,2.73527,8500000.0
2009-11-26 15:49:00,2.73466,2.73468,2.72867,2.7339,7750000.0
2009-11-26 15:50:00,2.73092,2.73455,2.72903,2.73193,6250000.0
2009-11-26 15:51:00,2.73326,2.7345,2.73263,2.7345,10250000.0
2009-11-26 15:52:00,2.73202,2.73316,2.72908,2.72908,5250000.0
2009-11-26 15:53:00,2.73284,2.73377,2.73041,2.73335,5500000.0
2009-11-26 15:54:00,2.73011,2.73389,2.73011,2.73037,5750000.0
2009-11-26 15:55:00,2.73473,2.73506,2.72993,2.73038,12250000.0
2009-11-26 15:56:00,2.73518,2.73535,2.73152,2.73441,5250000.0
2009-11-26 15:57:00,2.7335,2.73576,2.7316,2.73458,7500000.0
2009-11-26 15:58:00,2.73482,2.73569,2.73163,2.73469,8880000.0
2009-11-26 15:59:00,2.73202,2.73512,2.73191,2.73274,8000000.0
2009-11-26 16:00:00,2.73655,2.73655,2.73237,2.7335,5880000.0
2009-11-26 16:01:00,2.73609,2.7366,2.72793,2.7348,8130000.0
2009-11-26 16:02:00,2.73215,2.73441,2.73123,2.7323,7000000.0
2009-11-26 16:03:00,2.73531,2.73531,2.73131,2.73346,9250000.0
2009-11-26 16:04:00,2.73502,2.73512,2.73164,2.73358,11130000.0
2009-11-26 16:05:00,2.73104,2.73517,2.73076,2.73517,8250000.0
2009-11-26 16:06:00,2.73367,2.73618,2.73218,2.73218,8500000.0
2009-11-26 16:07:00,2.73513,2.73513,2.73123,2.73203,10750000.0
2009-11-26 16:08:00,2.73238,2.7347,2.72899,2.7347,8130000.0
2009-11-26 16:09:00,2.7345,2.7345,2.72848,2.72848,11250000.0
2009-11-26 16:10:00,2.73199,2.73526,2.73009,2.73272,7000000.0
2009-11-26 16:11:00,2.73466,2.73532,2.73217,2.73217,7380000.0
2009-11-26 16:12:00,2.7302,2.73343,2.7302,2.73343,7750000.0
2009-11-26 16:13:00,2.73219,2.73379,2.73145,2.73175,7500000.0
2009-11-26 16:14:00,2.73484,2.7356,2.73207,2.73245,8000000.0
2009-11-26 16:15:00,2.73482,2.7362,2.73146,2.73234,6500000.0
2009-11-26 16:16:00,2.72928,2.73373,2.72928,2.73333,5750000.0
2009-11-26 16:17:00,2.73609,2.7361,2.73253,2.7351,9750000.0
2009-11-26 16:18:00,2.7342,2.73562,2.73195,2.73368,6130000.0
2009-11-26 16:19:00,2.7364,2.7364,2.73323,2.73534,5500000.0
2009-11-26 16:20:00,2.73584,2.73799,2.734,2.73761,4880000.0
2009-11-26 16:21:00,2.7367,2.73808,2.73444,2.73808,10250000.0
2009-11-26 16:22:00,2.73334,2.73811,2.73334,2.73678,8000000.0
2009-11-26 16:23:00,2.73475,2.73736,2.73475,2.73724,6250000.0
2009-11-26 16:24:00,2.73659,2.73668,2.73399,2.73621,6750000.0
2009-11-26 16:25:00,2.73777,2.73777,2.73399,2.73632,7380000.0
2009-11-26 16:26:00,2.73629,2.73772,2.73299,2.73697,9750000.0
2009-11-26 16:27:00,2.73732,2.73812,2.73551,2.73551,8250000.0
2009-11-26 16:28:00,2.73447,2.73735,2.73293,2.73732,6750000.0
2009-11-26 16:29:00,2.73653,2.73894,2.73375,2.73727,8750000.0
2009-11-26 16:30:00,2.73421,2.73742,2.73421,2.73522,6250000.0
2009-11-26 16:31:00,2.73839,2.73936,2.73682,2.73936,8000000.0
2009-11-26 16:32:00,2.73619,2.7412,2.73619,2.7412,11880000.0
2009-11-26 16:33:00,2.73834,2.7413,2.73802,2.73802,5630000.0
2009-11-26 16:34:00,2.74075,2.74167,2.73839,2.74022,5880000.0
2009-11-26 16:35:00,2.74124,2.74259,2.7376,2.74259,9500000.0
2009-11-26 16:36:00,2.7425,2.74323,2.74086,2.74086,7750000.0
2009-11-26 16:37:00,2.74327,2.74512,2.73805,2.74512,7500000.0
2009-11-26 16:38:00,2.74516,2.74516,2.73953,2.74147,5750000.0
2009-11-26 16:39:00,2.74153,2.74312,2.74098,2.74098,6130000.0
2009-11-26 16:40:00,2.73906,2.74356,2.73906,2.74063,7750000.0
2009-11-26 16:41:00,2.74357,2.74635,2.74351,2.74406,8250000.0
2009-11-26 16:42:00,2.74388,2.74827,2.74308,2.74654,8500000.0
2009-11-26 16:43:00,2.74824,2.74939,2.74428,2.74823,11130000.0
2009-11-26 16:44:00,2.74909,2.7501,2.74855,2.74928,7000000.0
2009-11-26 16:45:00,2.74871,2.75232,2.74684,2.7517,11250000.0
2009-11-26 16:46:00,2.75186,2.75289,2.74805,2.75035,8250000.0
2009-11-26 16:47:00,2.75109,2.75247,2.74902,2.75172,10500000.0
2009-11-26 16:48:00,2.75073,2.75441,2.75065,2.75296,5250000.0
2009-11-26 16:49:00,2.7538,2.75427,2.75102,2.75364,6250000.0
2009-11-26 16:50:00,2.75392,2.75485,2.751,2.75231,6130000.0
2009-11-26 16:51:00,2.74871,2.75274,2.74871,2.75116,10000000.0
2009-11-26 16:52:00,2.75254,2.75304,2.74758,2.75228,10250000.0
2009-11-26 16:53:00,2.75292,2.75294,2.74822,2.75121,7000000.0
2009-11-26 16:54:00,2.75126,2.75261,2.75013,2.7509,5750000.0
2009-11-26 16:55:00,2.74907,2.75327,2.74907,2.75316,8750000.0
2009-11-26 16:56:00,2.74781,2.7544,2.74781,2.75233,10000000.0
2009-11-26 16:57:00,2.75398,2.75471,2.75197,2.75404,9500000.0
2009-11-26 16:58:00,2.75574,2.75574,2.75111,2.75174,8500000.0
2009-11-26 16:59:00,2.75235,2.75464,2.75235,2.75416,7750000.0
2009-11-26 17:00:00,2.75331,2.75564,2.75181,2.75564,8750000.0
2009-11-26 17:01:00,2.75037,2.75332,2.75022,2.75022,8500000.0
2009-11-26 17:02:00,2.7478,2.7522,2.74713,2.74713,9000000.0
2009-11-26 17:03:00,2.75227,2.75227,2.74614,2.75053,9750000.0
2009-11-26 17:04:00,2.75233,2.75293,2.7492,2.75084,8750000.0
2009-11-26 17:05:00,2.74863,2.75292,2.7475,2.75096,10250000.0
2009-11-26 17:06:00,2.7516,2.75244,2.74945,2.75244,5750000.0
2009-11-26 17:07:00,2.74952,2.75193,2.7492,2.75065,10000000.0
2009-11-26 17:08:00,2.7506,2.75175,2.74684,2.75094,7630000.0
2009-11-26 17:09:00,2.75084,2.7515,2.74765,2.7479,9000000.0
2009-11-26 17:10:00,2.75149,2.75149,2.74578,2.74941,5750000.0
2009-11-26 17:11:00,2.75126,2.75257,2.74734,2.74818,7750000.0
2009-11-26 17:12:00,2.75001,2.75255,2.74814,2.75076,7250000.0
2009-11-26 17:13:00,2.753,2.75354,2.74839,2.75345,7750000.0
2009-11-26 17:14:00,2.75517,2.75517,2.75129,2.75129,9750000.0
2009-11-26 17:15:00,2.75229,2.75505,2.75153,2.75365,11500000.0
2009-11-26 17:16:00,2.75723,2.75806,2.75395,2.75452,8500000.0
2009-11-26 17:17:00,2.75473,2.75473,2.7515,2.75434,7500000.0
2009-11-26 17:18:00,2.75041,2.75523,2.75041,2.75359,6000000.0
2009-11-26 17:19:00,2.75219,2.75585,2.75219,2.75269,7750000.0
2009-11-26 17:20:00,2.74906,2.7547,2.74906,2.75082,7500000.0
2009-11-26 17:21:00,2.75682,2.75751,2.75363,2.7558,6250000.0
2009-11-26 17:22:00,2.75382,2.75635,2.75225,2.75507,8000000.0
2009-11-26 17:23:00,2.7573,2.75795,2.75215,2.75719,7500000.0
2009-11-26 17:24:00,2.75658,2.75658,2.75075,2.75605,6000000.0
2009-11-26 17:25:00,2.75679,2.75759,2.75278,2.75533,9500000.0
2009-11-26 17:26:00,2.75601,2.75712,2.75494,2.75494,6250000.0
2009-11-26 17:27:00,2.75744,2.7576,2.75149,2.75639,10750000.0
2009-11-26 17:28:00,2.75659,2.75743,2.7514,2.75448,10750000.0
2009-11-26 17:29:00,2.7564,2.75843,2.75554,2.75749,9250000.0
2009-11-26 17:30:00,2.7576,2.7576,2.75534,2.75687,6880000.0
2009-11-26 17:31:00,2.75422,2.75843,2.75145,2.75308,10250000.0
2009-11-26 17:32:00,2.75674,2.7581,2.75291,2.75784,8000000.0
2009-11-26 17:33:00,2.75906,2.75906,2.75467,2.75467,6750000.0
2009-11-26 17:34:00,2.7572,2.75898,2.75589,2.75761,5250000.0
2009-11-26 17:35:00,2.75674,2.76054,2.75418,2.75976,9500000.0
2009-11-26 17:36:00,2.75499,2.76148,2.75499,2.758,9500000.0
2009-11-26 17:37:00,2.75801,2.76142,2.75717,2.75861,9250000.0
2009-11-26 17:38:00,2.76016,2.76017,2.75638,2.75863,9250000.0
2009-11-26 17:39:00,2.75949,2.7599,2.75695,2.75738,8000000.0
2009-11-26 17:40:00,2.75637,2.76008,2.75637,2.75729,9500000.0
2009-11-26 17:41:00,2.75463,2.76016,2.75439,2.75439,6000000.0
2009-11-26 17:42:00,2.75968,2.76026,2.75398,2.75711,6750000.0
2009-11-26 17:43:00,2.75814,2.76044,2.75282,2.75926,6750000.0
2009-11-26 17:44:00,2.75748,2.75992,2.75748,2.758,9750000.0
2009-11-26 17:45:00,2.75409,2.761,2.75409,2.75811,13750000.0
2009-11-26 17:46:00,2.76247,2.76247,2.75864,2.76234,8630000.0
2009-11-26 17:47:00,2.76144,2.76607,2.76109,2.76306,10750000.0
2009-11-26 17:48:00,2.76557,2.76557,2.75925,2.76126,9250000.0
2009-11-26 17:49:00,2.76612,2.76643,2.76335,2.76335,8760000.0
2009-11-26 17:50:00,2.76505,2.76539,2.75885,2.76056,8500000.0
2009-11-26 17:51:00,2.76466,2.76524,2.76121,2.76361,8500000.0
2009-11-26 17:52:00,2.76405,2.76405,2.75979,2.76122,9500000.0
2009-11-26 17:53:00,2.76106,2.76426,2.76106,2.76326,11500000.0
2009-11-26 17:54:00,2.7614,2.76488,2.7614,2.7643,8000000.0
2009-11-26 17:55:00,2.76261,2.76756,2.76261,2.76532,6750000.0
2009-11-26 17:56:00,2.76932,2.77072,2.76634,2.77031,7000000.0
2009-11-26 17:57:00,2.77211,2.77247,2.76663,2.76776,8750000.0
2009-11-26 17:58:00,2.76935,2.77096,2.76904,2.77096,6000000.0
2009-11-26 17:59:00,2.77089,2.77458,2.76858,2.77137,8750000.0
2009-11-26 18:00:00,2.77534,2.77534,2.77095,2.77198,8500000.0
2009-11-26 18:01:00,2.77337,2.77337,2.7638,2.76929,12000000.0
2009-11-26 18:02:00,2.7705,2.77062,2.76592,2.76677,5130000.0
2009-11-26 18:03:00,2.76649,2.76847,2.76556,2.76812,10250000.0
2009-11-26 18:04:00,2.76841,2.76959,2.76522,2.76828,8250000.0
2009-11-26 18:05:00,2.76858,2.7696,2.76609,2.7689,7250000.0
2009-11-26 18:06:00,2.76459,2.76706,2.76459,2.76492,7750000.0
2009-11-26 18:07:00,2.76614,2.76744,2.76303,2.76682,8000000.0
2009-11-26 18:08:00,2.76173,2.76651,2.76112,2.76355,11130000.0
2009-11-26 18:09:00,2.76642,2.76786,2.76514,2.76775,14750000.0
2009-11-26 18:10:00,2.76773,2.76875,2.7654,2.7657,5500000.0
2009-11-26 18:11:00,2.76688,2.76819,2.7653,2.7653,8000000.0
2009-11-26 18:12:00,2.76568,2.76668,2.76323,2.76525,5750000.0
2009-11-26 18:13:00,2.76627,2.76708,2.76355,2.76588,6250000.0
2009-11-26 18:14:00,2.7649,2.76681,2.76227,2.76681,9250000.0
2009-11-26 18:15:00,2.76749,2.7696,2.76342,2.7685,8750000.0
2009-11-26 18:16:00,2.77241,2.77307,2.76807,2.76866,8750000.0
2009-11-26 18:17:00,2.76754,2.7728,2.76666,2.7695,5880000.0
2009-11-26 18:18:00,2.77074,2.77334,2.76828,2.77216,11000000.0
2009-11-26 18:19:00,2.76854,2.77286,2.76669,2.77049,10750000.0
2009-11-26 18:20:00,2.76836,2.76993,2.76827,2.76893,5500000.0
2009-11-26 18:21:00,2.7701,2.77074,2.76609,2.77052,5130000.0
2009-11-26 18:22:00,2.77211,2.77211,2.76549,2.7709,10500000.0
2009-11-26 18:23:00,2.77065,2.77065,2.76615,2.76615,9250000.0
2009-11-26 18:24:00,2.76621,2.76814,2.76406,2.7656,9250000.0
2009-11-26 18:25:00,2.76849,2.76873,2.76558,2.7676,10130000.0
2009-11-26 18:26:00,2.76656,2.76878,2.76376,2.76673,6250000.0
2009-11-26 18:27:00,2.76674,2.76693,2.76192,2.7664,7250000.0
2009-11-26 18:28:00,2.76425,2.76691,2.76362,2.76629,12250000.0
2009-11-26 18:29:00,2.76449,2.76609,2.76401,2.76537,6130000.0
2009-11-26 18:30:00,2.76246,2.76732,2.76246,2.76262,13500000.0
2009-11-26 18:31:00,2.76815,2.76815,2.76241,2.76241,7500000.0
2009-11-26 18:32:00,2.76579,2.7673,2.76094,2.7642,8500000.0
2009-11-26 18:33:00,2.76637,2.76739,2.7627,2.76664,8750000.0
2009-11-26 18:34:00,2.76524,2.76641,2.76088,2.76641,11250000.0
2009-11-26 18:35:00,2.7661,2.76705,2.76283,2.76535,8500000.0
2009-11-26 18:36:00,2.76484,2.76646,2.76459,2.76574,7250000.0
2009-11-26 18:37:00,2.76414,2.7681,2.76414,2.7673,9000000.0
2009-11-26 18:38:00,2.76731,2.76731,2.76087,2.76087,12250000.0
2009-11-26 18:39:00,2.76553,2.76729,2.76196,2.76196,5250000.0
2009-11-26 18:40:00,2.7642,2.76631,2.76001,2.76631,6250000.0
2009-11-26 18:41:00,2.76727,2.76727,2.76355,2.76416,9750000.0
2009-11-26 18:42:00,2.76529,2.76581,2.76078,2.76462,7500000.0
2009-11-26 18:43:00,2.76559,2.76663,2.76373,2.76663,8000000.0
2009-11-26 18:44:00,2.76484,2.76642,2.76235,2.76477,10250000.0
2009-11-26 18:45:00,2.76316,2.76524,2.76,2.76421,9630000.0
2009-11-26 18:46:00,2.76253,2.76584,2.76136,2.76467,10750000.0
2009-11-26 18:47:00,2.76702,2.76702,2.76385,2.76444,9500000.0
2009-11-26 18:48:00,2.76665,2.76665,2.7631,2.76386,6750000.0
2009-11-26 18:49:00,2.76601,2.76668,2.76247,2.76278,6750000.0
2009-11-26 18:50:00,2.7662,2.7662,2.76099,2.76256,5630000.0
2009-11-26 18:51:00,2.76439,2.76558,2.76389,2.76511,5130000.0
2009-11-26 18:52:00,2.76448,2.76606,2.76206,2.76206,7750000.0
2009-11-26 18:53:00,2.76377,2.76436,2.75845,2.76436,8380000.0
2009-11-26 18:54:00,2.76408,2.76594,2.76118,2.76147,8250000.0
2009-11-26 18:55:00,2.76285,2.76571,2.76285,2.76483,6250000.0
2009-11-26 18:56:00,2.76326,2.76618,2.76071,2.76394,7250000.0
2009-11-26 18:57:00,2.76548,2.7665,2.76332,2.76648,6130000.0
2009-11-26 18:58:00,2.76607,2.76844,2.76425,2.76717,8250000.0
2009-11-26 18:59:00,2.76401,2.76756,2.76262,2.76262,8250000.0
2009-11-26 19:00:00,2.76375,2.76643,2.76375,2.76447,6000000.0
2009-11-26 19:01:00,2.76727,2.76762,2.7614,2.76392,9380000.0
2009-11-26 19:02:00,2.76855,2.76989,2.76468,2.76663,5630000.0
2009-11-26 19:03:00,2.76742,2.77102,2.76687,2.76704,5750000.0
2009-11-26 19:04:00,2.77134,2.77134,2.76373,2.76506,5130000.0
2009-11-26 19:05:00,2.76798,2.76892,2.76691,2.76698,8500000.0
2009-11-26 19:06:00,2.76869,2.76869,2.76291,2.76518,12500000.0
2009-11-26 19:07:00,2.76735,2.76829,2.76604,2.76738,8250000.0
2009-11-26 19:08:00,2.76466,2.76694,2.76418,2.76418,10750000.0
2009-11-26 19:09:00,2.7676,2.7676,2.76404,2.76404,9000000.0
2009-11-26 19:10:00,2.76759,2.76759,2.76197,2.76689,8250000.0
2009-11-26 19:11:00,2.76443,2.76735,2.76254,2.76578,5250000.0
2009-11-26 19:12:00,2.76574,2.76687,2.76085,2.76657,6000000.0
2009-11-26 19:13:00,2.76549,2.76801,2.76283,2.76603,11250000.0
2009-11-26 19:14:00,2.76812,2.76812,2.76111,2.76213,8250000.0
2009-11-26 19:15:00,2.76493,2.76657,2.7631,2.76605,8000000.0
2009-11-26 19:16:00,2.76671,2.76671,2.76118,2.76242,9250000.0
2009-11-26 19:17:00,2.76378,2.76662,2.76183,2.7621,6250000.0
2009-11-26 19:18:00,2.76456,2.76584,2.76337,2.76337,6750000.0
2009-11-26 19:19:00,2.7654,2.76616,2.76189,2.76463,8500000.0
2009-11-26 19:20:00,2.76465,2.76652,2.76426,2.766,11130000.0
2009-11-26 19:21:00,2.76482,2.76643,2.76482,2.76584,5750000.0
2009-11-26 19:22:00,2.7644,2.76673,2.7644,2.76465,6750000.0
2009-11-26 19:23:00,2.76691,2.767,2.76323,2.76337,6500000.0
2009-11-26 19:24:00,2.76496,2.76601,2.76076,2.76301,9250000.0
2009-11-26 19:25:00,2.76252,2.76549,2.76069,2.76545,9500000.0
2009-11-26 19:26:00,2.76214,2.76553,2.76214,2.76398,5250000.0
2009-11-26 19:27:00,2.76194,2.76501,2.76194,2.76435,6750000.0
2009-11-26 19:28:00,2.7624,2.76533,2.7624,2.76268,8880000.0
2009-11-26 19:29:00,2.76298,2.76548,2.76032,2.76548,9250000.0
2009-11-26 19:30:00,2.76096,2.76535,2.7601,2.7649,8500000.0
2009-11-26 19:31:00,2.76382,2.76498,2.763,2.76498,11500000.0
2009-11-26 19:32:00,2.7657,2.76619,2.75927,2.76421,8250000.0
2009-11-26 19:33:00,2.76365,2.76557,2.76228,2.76349,6250000.0
2009-11-26 19:34:00,2.76548,2.76638,2.76318,2.76407,7130000.0
2009-11-26 19:35:00,2.7616,2.76478,2.76141,2.76478,11380000.0
2009-11-26 19:36:00,2.76523,2.76547,2.76221,2.76489,6000000.0
2009-11-26 19:37:00,2.76453,2.76585,2.75965,2.76392,10750000.0
2009-11-26 19:38:00,2.7629,2.7667,2.76191,2.76559,9130000.0
2009-11-26 19:39:00,2.76122,2.7659,2.76122,2.7659,9000000.0
2009-11-26 19:40:00,2.76579,2.76614,2.76355,2.76388,5750000.0
2009-11-26 19:41:00,2.76426,2.76662,2.76226,2.76226,13880000.0
2009-11-26 19:42:00,2.76349,2.76675,2.76349,2.76527,8500000.0
2009-11-26 19:43:00,2.76473,2.7657,2.76422,2.76529,6750000.0
2009-11-26 19:44:00,2.76272,2.7649,2.75986,2.76434,5750000.0
2009-11-26 19:45:00,2.7628,2.76534,2.76278,2.76278,8250000.0
2009-11-26 19:46:00,2.76485,2.76605,2.76308,2.76308,8750000.0
2009-11-26 19:47:00,2.76109,2.76486,2.76083,2.76304,7000000.0
2009-11-26 19:48:00,2.76032,2.76457,2.76032,2.76276,7880000.0
2009-11-26 19:49:00,2.76363,2.76506,2.76034,2.76341,10000000.0
2009-11-26 19:50:00,2.76332,2.76379,2.76286,2.76326,5500000.0
2009-11-26 19:51:00,2.76288,2.7641,2.75991,2.7641,7130000.0
2009-11-26 19:52:00,2.76414,2.76414,2.75885,2.75885,9130000.0
2009-11-26 19:53:00,2.76273,2.76406,2.75915,2.76322,11500000.0
2009-11-26 19:54:00,2.76333,2.76424,2.7628,2.76359,9500000.0
2009-11-26 19:55:00,2.76211,2.76439,2.75748,2.76334,10750000.0
2009-11-26 19:56:00,2.76515,2.76535,2.76235,2.76446,10000000.0
2009-11-26 19:57:00,2.76437,2.76539,2.76144,2.76359,12250000.0
2009-11-26 19:58:00,2.76491,2.76492,2.75919,2.76288,5500000.0
2009-11-26 19:59:00,2.76206,2.76407,2.75875,2.76191,8750000.0
2009-11-26 20:00:00,2.76156,2.76289,2.76076,2.76243,8250000.0
2009-11-26 20:01:00,2.76357,2.76423,2.76151,2.76151,7500000.0
2009-11-26 20:02:00,2.76062,2.76268,2.75946,2.76246,7750000.0
2009-11-26 20:03:00,2.76176,2.76333,2.75997,2.76263,10250000.0
2009-11-26 20:04:00,2.76234,2.76266,2.76092,2.76208,8250000.0
2009-11-26 20:05:00,2.76203,2.76249,2.7611,2.76249,5500000.0
2009-11-26 20:06:00,2.75997,2.76167,2.75803,2.76132,10630000.0
2009-11-26 20:07:00,2.75856,2.7626,2.75779,2.7626,7250000.0
2009-11-26 20:08:00,2.76096,2.76138,2.75776,2.75865,5500000.0
2009-11-26 20:09:00,2.75824,2.76213,2.75695,2.76154,11250000.0
2009-11-26 20:10:00,2.75584,2.76177,2.7554,2.76108,7630000.0
2009-11-26 20:11:00,2.75949,2.76132,2.75683,2.75923,7880000.0
2009-11-26 20:12:00,2.75701,2.76214,2.75701,2.76117,8250000.0
2009-11-26 20:13:00,2.76028,2.76259,2.76028,2.76259,8750000.0
2009-11-26 20:14:00,2.7615,2.76237,2.75728,2.76237,6000000.0
2009-11-26 20:15:00,2.75974,2.76374,2.75875,2.76002,7250000.0
2009-11-26 20:16:00,2.76151,2.7649,2.76042,2.7638,9000000.0
2009-11-26 20:17:00,2.7622,2.76389,2.75994,2.7632,8500000.0
2009-11-26 20:18:00,2.76337,2.76337,2.75891,2.76309,9000000.0
2009-11-26 20:19:00,2.7629,2.7629,2.75826,2.76109,6000000.0
2009-11-26 20:20:00,2.76225,2.76542,2.76225,2.76288,8000000.0
2009-11-26 20:21:00,2.76276,2.76584,2.75909,2.76033,8500000.0
2009-11-26 20:22:00,2.76231,2.76493,2.76189,2.76486,12750000.0
2009-11-26 20:23:00,2.7653,2.76658,2.76046,2.76557,12250000.0
2009-11-26 20:24:00,2.7638,2.7676,2.76316,2.7676,9000000.0
2009-11-26 20:25:00,2.76503,2.76692,2.76498,2.76557,6130000.0
2009-11-26 20:26:00,2.76122,2.76742,2.76034,2.76742,11750000.0
2009-11-26 20:27:00,2.76585,2.76803,2.76515,2.76803,7000000.0
2009-11-26 20:28:00,2.76806,2.76806,2.76354,2.76672,9750000.0
2009-11-26 20:29:00,2.7656,2.76824,2.76459,2.7669,6500000.0
2009-11-26 20:30:00,2.76404,2.7661,2.76205,2.76603,8000000.0
2009-11-26 20:31:00,2.76624,2.76817,2.76442,2.76601,7750000.0
2009-11-26 20:32:00,2.76692,2.76738,2.76279,2.76738,13130000.0
2009-11-26 20:33:00,2.76794,2.76794,2.76641,2.76746,8750000.0
2009-11-26 20:34:00,2.76636,2.76656,2.76466,2.76656,7750000.0
2009-11-26 20:35:00,2.76574,2.76885,2.7627,2.76885,7250000.0
2009-11-26 20:36:00,2.76675,2.76771,2.76466,2.76466,5250000.0
2009-11-26 20:37:00,2.76608,2.76668,2.76435,2.76601,7250000.0
2009-11-26 20:38:00,2.76419,2.76729,2.76296,2.76729,7130000.0
2009-11-26 20:39:00,2.76641,2.76716,2.76533,2.76622,7250000.0
2009-11-26 20:40:00,2.76189,2.76592,2.76189,2.76592,6000000.0
2009-11-26 20:41:00,2.76654,2.76861,2.76376,2.76777,5130000.0
2009-11-26 20:42:00,2.76746,2.76775,2.7667,2.7667,6750000.0
2009-11-26 20:43:00,2.76163,2.76597,2.76163,2.76566,10000000.0
2009-11-26 20:44:00,2.76675,2.76701,2.76348,2.76593,10250000.0
2009-11-26 20:45:00,2.76534,2.76551,2.76325,2.76451,13000000.0
2009-11-26 20:46:00,2.7649,2.76513,2.7613,2.7613,9000000.0
2009-11-26 20:47:00,2.76241,2.76572,2.76241,2.76527,11130000.0
2009-11-26 20:48:00,2.76285,2.76462,2.7622,2.7622,9630000.0
2009-11-26 20:49:00,2.76473,2.7671,2.7605,2.7671,8380000.0
2009-11-26 20:50:00,2.7634,2.76664,2.7634,2.76574,6250000.0
2009-11-26 20:51:00,2.76402,2.76529,2.76252,2.76529,11000000.0
2009-11-26 20:52:00,2.76471,2.76748,2.76471,2.76694,8500000.0
2009-11-26 20:53:00,2.7609,2.7645,2.75933,2.7645,8750000.0
2009-11-26 20:54:00,2.76161,2.76686,2.76161,2.76553,9880000.0
2009-11-26 20:55:00,2.76147,2.7657,2.76126,2.76258,10000000.0
2009-11-26 20:56:00,2.76567,2.76661,2.76094,2.76331,5500000.0
2009-11-26 20:57:00,2.76504,2.76504,2.76334,2.76334,10250000.0
2009-11-26 20:58:00,2.76559,2.76574,2.7602,2.7602,5750000.0
2009-11-26 20:59:00,2.76418,2.76668,2.76418,2.76577,6250000.0
2009-11-26 21:00:00,2.76463,2.76664,2.76463,2.76553,11380000.0
2009-11-26 21:01:00,2.76544,2.76637,2.76544,2.76561,5880000.0
2009-11-26 21:02:00,2.76563,2.76619,2.76273,2.76411,9750000.0
2009-11-26 21:03:00,2.7622,2.76933,2.7622,2.76895,10750000.0
2009-11-26 21:04:00,2.76639,2.76786,2.76324,2.76492,8500000.0
2009-11-26 21:05:00,2.76609,2.7665,2.7652,2.76554,6500000.0
2009-11-26 21:06:00,2.76633,2.76829,2.76265,2.76265,8000000.0
2009-11-26 21:07:00,2.76414,2.7666,2.76414,2.76419,10250000.0
2009-11-26 21:08:00,2.76642,2.76732,2.76378,2.76711,11250000.0
2009-11-26 21:09:00,2.76721,2.76809,2.76569,2.76645,6000000.0
2009-11-26 21:10:00,2.76658,2.76871,2.76352,2.76792,10250000.0
2009-11-26 21:11:00,2.76725,2.7678,2.7637,2.767,12250000.0
2009-11-26 21:12:00,2.76466,2.76925,2.76466,2.76751,10500000.0
2009-11-26 21:13:00,2.76761,2.76762,2.76381,2.76706,9500000.0
2009-11-26 21:14:00,2.7678,2.7692,2.76443,2.7675,7760000.0
2009-11-26 21:15:00,2.76594,2.76928,2.76509,2.76516,6000000.0
2009-11-26 21:16:00,2.7662,2.76914,2.76575,2.76755,7000000.0
2009-11-26 21:17:00,2.76771,2.76963,2.76674,2.76745,6250000.0
2009-11-26 21:18:00,2.76662,2.76844,2.76532,2.76844,9250000.0
2009-11-26 21:19:00,2.76667,2.76889,2.76355,2.76773,8250000.0
2009-11-26 21:20:00,2.76607,2.76861,2.76107,2.76861,9750000.0
2009-11-26 21:21:00,2.76665,2.76751,2.76244,2.76662,6630000.0
2009-11-26 21:22:00,2.76754,2.76807,2.76519,2.76541,7750000.0
2009-11-26 21:23:00,2.76693,2.76868,2.76361,2.76868,7250000.0
2009-11-26 21:24:00,2.76619,2.76732,2.76306,2.7658,10250000.0
2009-11-26 21:25:00,2.7626,2.7681,2.7626,2.76663,7250000.0
2009-11-26 21:26:00,2.76545,2.76742,2.7648,2.766,8500000.0
2009-11-26 21:27:00,2.76383,2.76739,2.76378,2.76389,7880000.0
2009-11-26 21:28:00,2.76638,2.76718,2.76507,2.76611,8750000.0
2009-11-26 21:29:00,2.7658,2.7664,2.76443,2.76443,10750000.0
2009-11-26 21:30:00,2.76755,2.76768,2.76495,2.76636,8000000.0
2009-11-26 21:31:00,2.76661,2.76808,2.76292,2.76292,7000000.0
2009-11-26 21:32:00,2.76496,2.76839,2.76388,2.76824,8250000.0
2009-11-26 21:33:00,2.76611,2.76679,2.76221,2.76628,7750000.0
2009-11-26 21:34:00,2.76668,2.76688,2.76254,2.76606,9630000.0
2009-11-26 21:35:00,2.76613,2.76758,2.76296,2.76296,8500000.0
2009-11-26 21:36:00,2.7659,2.76836,2.7659,2.76742,7260000.0
2009-11-26 21:37:00,2.76375,2.76854,2.76347,2.76689,8500000.0
2009-11-26 21:38:00,2.76687,2.76736,2.76675,2.76713,6880000.0
2009-11-26 21:39:00,2.76647,2.76855,2.76432,2.76855,5500000.0
2009-11-26 21:40:00,2.76655,2.76865,2.76605,2.76705,15000000.0
2009-11-26 21:41:00,2.7666,2.76768,2.7652,2.76757,13130000.0
2009-11-26 21:42:00,2.76608,2.76859,2.76341,2.76787,12500000.0
2009-11-26 21:43:00,2.76833,2.76833,2.76398,2.76398,6250000.0
2009-11-26 21:44:00,2.76787,2.76787,2.76613,2.76716,5500000.0
2009-11-26 21:45:00,2.76671,2.76924,2.76485,2.7681,8250000.0
2009-11-26 21:46:00,2.76602,2.76937,2.76602,2.76828,9880000.0
2009-11-26 21:47:00,2.767,2.76939,2.76421,2.76787,8750000.0
2009-11-26 21:48:00,2.76693,2.76792,2.76489,2.76737,8250000.0
2009-11-26 21:49:00,2.76748,2.76768,2.76306,2.76405,13500000.0
2009-11-26 21:50:00,2.76747,2.76878,2.76317,2.76726,16000000.0
2009-11-26 21:51:00,2.76525,2.76922,2.76264,2.76633,13000000.0
2009-11-26 21:52:00,2.7652,2.76798,2.76459,2.76729,9250000.0
2009-11-26 21:53:00,2.76701,2.76703,2.7659,2.76698,10000000.0
2009-11-26 21:54:00,2.76786,2.76837,2.76365,2.76837,12000000.0
2009-11-26 21:55:00,2.76764,2.76883,2.76551,2.76883,10750000.0
2009-11-26 21:56:00,2.76596,2.76813,2.76596,2.76626,8630000.0
2009-11-26 21:57:00,2.7676,2.76877,2.76597,2.76877,9000000.0
2009-11-26 21:58:00,2.76721,2.76821,2.76621,2.76621,6130000.0
2009-11-26 21:59:00,2.7646,2.76875,2.76397,2.76591,11130000.0
2009-11-26 22:00:00,2.768,2.76857,2.76112,2.76726,21260000.0
2009-11-26 22:01:00,2.76604,2.76847,2.76438,2.76663,6500000.0
2009-11-26 22:02:00,2.76678,2.76868,2.76309,2.76865,13750000.0
2009-11-26 22:03:00,2.76685,2.76756,2.76149,2.76575,6250000.0
2009-11-26 22:04:00,2.76791,2.76925,2.76443,2.76443,18500000.0
2009-11-26 22:05:00,2.7673,2.76833,2.76414,2.76556,7750000.0
2009-11-26 22:06:00,2.76696,2.76712,2.7631,2.76517,14000000.0
2009-11-26 22:07:00,2.76771,2.76841,2.76494,2.76654,9130000.0
2009-11-26 22:08:00,2.76842,2.76954,2.76572,2.76692,18750000.0
2009-11-26 22:09:00,2.76664,2.76816,2.76568,2.76568,6380000.0
2009-11-26 22:10:00,2.76247,2.76819,2.76247,2.76819,14500000.0
2009-11-26 22:11:00,2.76646,2.76755,2.76168,2.76537,11500000.0
2009-11-26 22:12:00,2.7663,2.76729,2.76281,2.76281,13750000.0
2009-11-26 22:13:00,2.76823,2.76823,2.76421,2.76641,12000000.0
2009-11-26 22:14:00,2.76761,2.76761,2.76446,2.7662,8880000.0
2009-11-26 22:15:00,2.76654,2.76838,2.76582,2.76697,8000000.0
2009-11-26 22:16:00,2.76646,2.76747,2.7626,2.76639,7750000.0
2009-11-26 22:17:00,2.76624,2.76689,2.76624,2.76659,7500000.0
2009-11-26 22:18:00,2.76461,2.76631,2.76334,2.76619,5500000.0
2009-11-26 22:19:00,2.76616,2.76703,2.76476,2.7657,7000000.0
2009-11-26 22:20:00,2.76582,2.7667,2.76188,2.76501,12250000.0
2009-11-26 22:21:00,2.76653,2.76848,2.76551,2.76848,6750000.0
2009-11-26 22:22:00,2.76273,2.76626,2.76273,2.76467,7750000.0
2009-11-26 22:23:00,2.76587,2.76715,2.76347,2.7654,10750000.0
2009-11-26 22:24:00,2.76086,2.76699,2.76086,2.76448,6750000.0
2009-11-26 22:25:00,2.76372,2.76726,2.76372,2.76658,7250000.0
2009-11-26 22:26:00,2.76491,2.76635,2.76475,2.76624,8500000.0
2009-11-26 22:27:00,2.76472,2.7663,2.76244,2.76546,5500000.0
2009-11-26 22:28:00,2.76475,2.76633,2.76475,2.76633,7250000.0
2009-11-26 22:29:00,2.76613,2.76721,2.76323,2.76323,8250000.0
2009-11-26 22:30:00,2.76485,2.76629,2.76301,2.76317,7000000.0
2009-11-26 22:31:00,2.7613,2.76552,2.7613,2.7643,7750000.0
2009-11-26 22:32:00,2.76747,2.76747,2.76318,2.76665,8750000.0
2009-11-26 22:33:00,2.76683,2.76729,2.7639,2.76606,12000000.0
2009-11-26 22:34:00,2.76536,2.76679,2.76418,2.76596,7000000.0
2009-11-26 22:35:00,2.76688,2.76752,2.76156,2.76752,7500000.0
2009-11-26 22:36:00,2.76615,2.76672,2.76237,2.76602,11630000.0
2009-11-26 22:37:00,2.764,2.76609,2.764,2.76571,6500000.0
2009-11-26 22:38:00,2.76686,2.76791,2.76489,2.76672,11250000.0
2009-11-26 22:39:00,2.7672,2.76813,2.76434,2.76739,7250000.0
2009-11-26 22:40:00,2.76471,2.76705,2.76391,2.76649,10000000.0
2009-11-26 22:41:00,2.76655,2.76831,2.76244,2.76684,6750000.0
2009-11-26 22:42:00,2.76673,2.76673,2.76405,2.76422,8750000.0
2009-11-26 22:43:00,2.7665,2.76852,2.76578,2.76578,13250000.0
2009-11-26 22:44:00,2.76578,2.76794,2.76521,2.76521,9000000.0
2009-11-26 22:45:00,2.76659,2.76801,2.76535,2.76705,7250000.0
2009-11-26 22:46:00,2.76683,2.76693,2.76112,2.76657,10750000.0
2009-11-26 22:47:00,2.7665,2.76707,2.76343,2.76359,9000000.0
2009-11-26 22:48:00,2.76715,2.76739,2.76289,2.76491,9750000.0
2009-11-26 22:49:00,2.7659,2.76684,2.76377,2.7661,8750000.0
2009-11-26 22:50:00,2.76589,2.76747,2.76503,2.76598,7750000.0
2009-11-26 22:51:00,2.76658,2.76752,2.76436,2.76436,5500000.0
2009-11-26 22:52:00,2.76709,2.76714,2.7625,2.7625,7750000.0
2009-11-26 22:53:00,2.76647,2.76723,2.76202,2.76575,6500000.0
2009-11-26 22:54:00,2.76329,2.76715,2.7624,2.76533,6000000.0
2009-11-26 22:55:00,2.76581,2.76778,2.76293,2.76293,6750000.0
2009-11-26 22:56:00,2.76654,2.76819,2.76473,2.76487,5250000.0
2009-11-26 22:57:00,2.7655,2.76707,2.76515,2.76707,8500000.0
2009-11-26 22:58:00,2.76716,2.76777,2.76406,2.76742,11250000.0
2009-11-26 22:59:00,2.76794,2.76794,2.76419,2.76419,7750000.0
2009-11-26 23:00:00,2.76154,2.76454,2.75841,2.7639,7000000.0
2009-11-26 23:01:00,2.76597,2.76666,2.76286,2.76286,9000000.0
2009-11-26 23:02:00,2.7609,2.76487,2.7609,2.76229,7250000.0
2009-11-26 23:03:00,2.76272,2.76571,2.76103,2.76408,10750000.0
2009-11-26 23:04:00,2.76379,2.76696,2.7603,2.76696,6000000.0
2009-11-26 23:05:00,2.7654,2.76635,2.76219,2.76434,12250000.0
2009-11-26 23:06:00,2.76482,2.76601,2.76044,2.763,7000000.0
2009-11-26 23:07:00,2.76484,2.76613,2.76249,2.76466,6750000.0
2009-11-26 23:08:00,2.76683,2.76683,2.76342,2.7646,5880000.0
2009-11-26 23:09:00,2.76386,2.76585,2.76156,2.76474,7880000.0
2009-11-26 23:10:00,2.76363,2.7657,2.75944,2.76189,6380000.0
2009-11-26 23:11:00,2.76544,2.76599,2.76392,2.76561,9250000.0
2009-11-26 23:12:00,2.76415,2.76701,2.76415,2.7651,7500000.0
2009-11-26 23:13:00,2.76491,2.76627,2.76372,2.76372,10380000.0
2009-11-26 23:14:00,2.76562,2.76562,2.76298,2.76301,5750000.0
2009-11-26 23:15:00,2.76352,2.76481,2.75999,2.76357,9250000.0
2009-11-26 23:16:00,2.76416,2.76416,2.76158,2.7619,9250000.0
2009-11-26 23:17:00,2.76291,2.76434,2.76174,2.76324,9250000.0
2009-11-26 23:18:00,2.76157,2.76545,2.76153,2.76153,6250000.0
2009-11-26 23:19:00,2.76372,2.76391,2.76209,2.76221,6750000.0
2009-11-26 23:20:00,2.76386,2.76561,2.76257,2.76561,6250000.0
2009-11-26 23:21:00,2.76537,2.76537,2.7623,2.76499,6500000.0
2009-11-26 23:22:00,2.76433,2.76581,2.7636,2.76462,5500000.0
2009-11-26 23:23:00,2.76346,2.76462,2.75931,2.76432,7750000.0
2009-11-26 23:24:00,2.76,2.76595,2.76,2.76595,5250000.0
2009-11-26 23:25:00,2.76154,2.76552,2.76006,2.76006,5880000.0
2009-11-26 23:26:00,2.76465,2.76572,2.76229,2.76533,9000000.0
2009-11-26 23:27:00,2.76402,2.76629,2.76402,2.76582,7500000.0
2009-11-26 23:28:00,2.76375,2.7657,2.76157,2.76457,13000000.0
2009-11-26 23:29:00,2.76513,2.76637,2.76259,2.76601,7000000.0
2009-11-26 23:30:00,2.76514,2.76729,2.7646,2.76684,8630000.0
2009-11-26 23:31:00,2.76375,2.76558,2.76105,2.765,8380000.0
2009-11-26 23:32:00,2.76646,2.76646,2.76274,2.76489,9630000.0
2009-11-26 23:33:00,2.76528,2.76528,2.76187,2.76467,8750000.0
2009-11-26 23:34:00,2.76607,2.76607,2.76253,2.76501,8130000.0
2009-11-26 23:35:00,2.76589,2.76589,2.76325,2.76506,7250000.0
2009-11-26 23:36:00,2.7645,2.76565,2.76164,2.76524,10500000.0
2009-11-26 23:37:00,2.76483,2.76495,2.76121,2.76121,8500000.0
2009-11-26 23:38:00,2.76349,2.7638,2.76179,2.7638,5250000.0
2009-11-26 23:39:00,2.76432,2.76432,2.75931,2.76331,12500000.0
2009-11-26 23:40:00,2.76344,2.76485,2.76041,2.76485,7500000.0
2009-11-26 23:41:00,2.76362,2.76362,2.76126,2.76159,8250000.0
2009-11-26 23:42:00,2.76395,2.76441,2.76091,2.76441,8880000.0
2009-11-26 23:43:00,2.76341,2.76341,2.76169,2.76169,8000000.0
2009-11-26 23:44:00,2.75931,2.76409,2.75931,2.76331,6000000.0
2009-11-26 23:45:00,2.76376,2.76376,2.76019,2.76341,8000000.0
2009-11-26 23:46:00,2.75992,2.76327,2.75785,2.7611,5130000.0
2009-11-26 23:47:00,2.76023,2.76363,2.76023,2.76278,5250000.0
2009-11-26 23:48:00,2.76246,2.76336,2.75984,2.76134,9250000.0
2009-11-26 23:49:00,2.76325,2.76326,2.75992,2.76116,6750000.0
2009-11-26 23:50:00,2.76323,2.76368,2.76312,2.76351,9250000.0
2009-11-26 23:51:00,2.76347,2.7639,2.75987,2.75987,9000000.0
2009-11-26 23:52:00,2.76262,2.76302,2.75857,2.75987,6510000.0
2009-11-26 23:53:00,2.76078,2.76436,2.7605,2.76298,8500000.0
2009-11-26 23:54:00,2.76308,2.76318,2.75828,2.75883,8500000.0
2009-11-26 23:55:00,2.76412,2.76412,2.75851,2.76147,6500000.0
2009-11-26 23:56:00,2.76295,2.76402,2.75906,2.76372,10750000.0
2009-11-26 23:57:00,2.75805,2.76387,2.75805,2.7625,9000000.0
2009-11-26 23:58:00,2.76346,2.76412,2.76043,2.76346,11750000.0
2009-11-26 23:59:00,2.7615,2.76306,2.75929,2.76118,7880000.0
2009-11-27 00:00:00,2.75975,2.7654,2.75975,2.7654,11000000.0
2009-11-27 00:01:00,2.76377,2.76548,2.76364,2.76542,7630000.0
2009-11-27 00:02:00,2.76323,2.76453,2.76185,2.7643,9750000.0
2009-11-27 00:03:00,2.76282,2.76414,2.76181,2.76376,6500000.0
2009-11-27 00:04:00,2.76087,2.76359,2.76057,2.76359,8000000.0
2009-11-27 00:05:00,2.76154,2.76398,2.75952,2.76106,8000000.0
2009-11-27 00:06:00,2.75774,2.7635,2.75774,2.76158,9000000.0
2009-11-27 00:07:00,2.7643,2.7643,2.75839,2.76202,7000000.0
2009-11-27 00:08:00,2.76108,2.76363,2.76108,2.76363,6500000.0
2009-11-27 00:09:00,2.76218,2.76373,2.76199,2.76373,7000000.0
2009-11-27 00:10:00,2.76231,2.76329,2.76114,2.76198,7500000.0
2009-11-27 00:11:00,2.76125,2.76325,2.75851,2.76325,9000000.0
2009-11-27 00:12:00,2.76381,2.7639,2.76138,2.7639,6250000.0
2009-11-27 00:13:00,2.76209,2.7638,2.76205,2.76226,6000000.0
2009-11-27 00:14:00,2.76374,2.76439,2.76162,2.76366,13750000.0
2009-11-27 00:15:00,2.76253,2.7652,2.75975,2.76458,5500000.0
2009-11-27 00:16:00,2.76439,2.76483,2.76121,2.76259,10250000.0
2009-11-27 00:17:00,2.76506,2.76616,2.76216,2.76216,9880000.0
2009-11-27 00:18:00,2.76281,2.76396,2.7598,2.76212,7500000.0
2009-11-27 00:19:00,2.76327,2.76432,2.76083,2.76403,8250000.0
2009-11-27 00:20:00,2.7623,2.76417,2.76033,2.76341,13250000.0
2009-11-27 00:21:00,2.75701,2.76502,2.75701,2.76246,6380000.0
2009-11-27 00:22:00,2.7629,2.76426,2.7621,2.76316,8000000.0
2009-11-27 00:23:00,2.76282,2.76417,2.75979,2.76417,9000000.0
2009-11-27 00:24:00,2.76367,2.76441,2.76155,2.76178,7630000.0
2009-11-27 00:25:00,2.76209,2.76374,2.7596,2.75979,8750000.0
2009-11-27 00:26:00,2.76317,2.7639,2.76122,2.76316,6750000.0
2009-11-27 00:27:00,2.76279,2.76526,2.75963,2.76526,9000000.0
2009-11-27 00:29:00,2.76393,2.7646,2.75995,2.76074,11000000.0
2009-11-27 00:30:00,2.76404,2.76404,2.76016,2.76393,9250000.0
2009-11-27 00:31:00,2.7621,2.76541,2.76152,2.76299,9250000.0
2009-11-27 00:32:00,2.76298,2.76456,2.75959,2.75959,9250000.0
2009-11-27 00:33:00,2.76371,2.76432,2.75989,2.76432,5130000.0
2009-11-27 00:34:00,2.76269,2.76292,2.76051,2.7628,7500000.0
2009-11-27 00:35:00,2.76293,2.76416,2.76036,2.76416,7750000.0
2009-11-27 00:36:00,2.76242,2.76457,2.76242,2.76457,6500000.0
2009-11-27 00:37:00,2.76267,2.76454,2.76053,2.76316,6750000.0
2009-11-27 00:38:00,2.76562,2.76573,2.76155,2.76155,10500000.0
2009-11-27 00:39:00,2.7591,2.76341,2.7591,2.76317,9250000.0
2009-11-27 00:40:00,2.76339,2.76453,2.76295,2.76429,8500000.0
2009-11-27 00:41:00,2.76246,2.76635,2.76037,2.76635,7130000.0
2009-11-27 00:42:00,2.76399,2.76616,2.76178,2.76178,5500000.0
2009-11-27 00:43:00,2.76414,2.76561,2.76145,2.76523,8630000.0
2009-11-27 00:44:00,2.76505,2.7662,2.76085,2.7662,8500000.0
2009-11-27 00:45:00,2.76379,2.76478,2.76295,2.76478,5750000.0
2009-11-27 00:46:00,2.76233,2.76574,2.76121,2.76574,8500000.0
2009-11-27 00:47:00,2.76199,2.7647,2.76199,2.7647,9000000.0
2009-11-27 00:48:00,2.76342,2.76652,2.76219,2.76324,9000000.0
2009-11-27 00:49:00,2.76381,2.76557,2.76158,2.76509,7000000.0
2009-11-27 00:50:00,2.76572,2.76599,2.76297,2.76342,9250000.0
2009-11-27 00:51:00,2.76491,2.76597,2.76142,2.76142,7250000.0
2009-11-27 00:52:00,2.76297,2.76635,2.76297,2.76408,6750000.0
2009-11-27 00:53:00,2.76155,2.76689,2.76018,2.76279,7500000.0
2009-11-27 00:54:00,2.76426,2.76426,2.76099,2.76353,12000000.0
2009-11-27 00:55:00,2.76167,2.76456,2.76008,2.76222,6750000.0
2009-11-27 00:56:00,2.75994,2.76328,2.75889,2.76328,5750000.0
2009-11-27 00:57:00,2.76137,2.76501,2.76137,2.76373,5250000.0
2009-11-27 00:58:00,2.76424,2.76443,2.76088,2.76421,11250000.0
2009-11-27 00:59:00,2.76391,2.76391,2.76055,2.76382,5750000.0
2009-11-27 01:00:00,2.76392,2.76526,2.76209,2.76526,9500000.0
2009-11-27 01:01:00,2.76376,2.764,2.76153,2.764,6750000.0
2009-11-27 01:02:00,2.76399,2.76456,2.76084,2.76383,6750000.0
2009-11-27 01:03:00,2.76387,2.76476,2.76017,2.76375,6750000.0
2009-11-27 01:04:00,2.76394,2.76423,2.75868,2.76327,8000000.0
2009-11-27 01:05:00,2.76228,2.76355,2.75888,2.76354,14250000.0
2009-11-27 01:06:00,2.76466,2.76466,2.76075,2.76157,8250000.0
2009-11-27 01:07:00,2.7633,2.76458,2.76054,2.76458,10250000.0
2009-11-27 01:08:00,2.76477,2.76477,2.76183,2.76183,7250000.0
2009-11-27 01:09:00,2.76409,2.76461,2.75934,2.76296,6750000.0
2009-11-27 01:10:00,2.76491,2.7657,2.76104,2.76265,7380000.0
2009-11-27 01:11:00,2.76669,2.76703,2.7631,2.76703,7750000.0
2009-11-27 01:12:00,2.76563,2.7672,2.76478,2.7672,6000000.0
2009-11-27 01:13:00,2.76663,2.76663,2.76447,2.76657,5500000.0
2009-11-27 01:14:00,2.76795,2.76795,2.76485,2.76695,11250000.0
2009-11-27 01:15:00,2.76805,2.76805,2.76418,2.76669,8500000.0
2009-11-27 01:16:00,2.76459,2.7648,2.76367,2.7648,7500000.0
2009-11-27 01:17:00,2.76621,2.76834,2.7633,2.76834,5750000.0
2009-11-27 01:18:00,2.76901,2.77082,2.76514,2.76716,5750000.0
2009-11-27 01:19:00,2.769,2.77106,2.76702,2.77101,8750000.0
2009-11-27 01:20:00,2.76904,2.7693,2.76387,2.76387,8250000.0
2009-11-27 01:21:00,2.76454,2.76719,2.76437,2.76696,5500000.0
2009-11-27 01:22:00,2.76641,2.76697,2.7652,2.76686,5500000.0
2009-11-27 01:23:00,2.76405,2.76635,2.76211,2.76211,8000000.0
2009-11-27 01:24:00,2.7661,2.76725,2.76343,2.76521,11000000.0
2009-11-27 01:25:00,2.76612,2.7678,2.76482,2.76585,6500000.0
2009-11-27 01:26:00,2.76525,2.76713,2.76375,2.76617,10000000.0
2009-11-27 01:27:00,2.76649,2.76649,2.76346,2.76643,5500000.0
2009-11-27 01:28:00,2.76681,2.76797,2.76285,2.76581,24250000.0
2009-11-27 01:29:00,2.76598,2.76598,2.76152,2.76181,5750000.0
2009-11-27 01:30:00,2.76237,2.76623,2.7595,2.76529,10380000.0
2009-11-27 01:31:00,2.7628,2.76682,2.7628,2.76479,16880000.0
2009-11-27 01:32:00,2.76586,2.76669,2.7633,2.76492,6000000.0
2009-11-27 01:33:00,2.76524,2.76524,2.75728,2.76414,16880000.0
2009-11-27 01:34:00,2.76485,2.76678,2.76481,2.76481,5500000.0
2009-11-27 01:35:00,2.76517,2.76839,2.76182,2.76839,8130000.0
2009-11-27 01:36:00,2.76897,2.76897,2.76528,2.76764,7880000.0
2009-11-27 01:37:00,2.7661,2.76842,2.76277,2.7673,8500000.0
2009-11-27 01:38:00,2.76664,2.7697,2.76664,2.76904,5500000.0
2009-11-27 01:39:00,2.76844,2.77072,2.76686,2.76908,8250000.0
2009-11-27 01:40:00,2.76896,2.77189,2.76625,2.77189,8750000.0
2009-11-27 01:41:00,2.76821,2.7761,2.76555,2.7738,6380000.0
2009-11-27 01:42:00,2.77012,2.77486,2.77012,2.77485,8000000.0
2009-11-27 01:43:00,2.77196,2.77449,2.77021,2.77195,5500000.0
2009-11-27 01:44:00,2.77092,2.77266,2.76814,2.76814,7000000.0
2009-11-27 01:45:00,2.76821,2.77029,2.76681,2.76989,5500000.0
2009-11-27 01:46:00,2.76826,2.77238,2.76647,2.77238,8250000.0
2009-11-27 01:47:00,2.76972,2.77173,2.76665,2.77173,5250000.0
2009-11-27 01:48:00,2.76952,2.77126,2.7684,2.77126,7250000.0
2009-11-27 01:49:00,2.7677,2.77068,2.76702,2.77068,9880000.0
2009-11-27 01:50:00,2.76846,2.77158,2.76687,2.77158,6500000.0
2009-11-27 01:51:00,2.7668,2.77128,2.7668,2.77128,9000000.0
2009-11-27 01:52:00,2.77037,2.77037,2.76561,2.77022,5750000.0
2009-11-27 01:53:00,2.76968,2.7719,2.7672,2.769,10500000.0
2009-11-27 01:54:00,2.76865,2.77245,2.76774,2.77129,8500000.0
2009-11-27 01:55:00,2.77212,2.77246,2.76596,2.77125,8250000.0
2009-11-27 01:56:00,2.76882,2.77142,2.76647,2.76821,10000000.0
2009-11-27 01:57:00,2.77106,2.77106,2.76746,2.76878,7500000.0
2009-11-27 01:58:00,2.76985,2.76993,2.76835,2.76835,5750000.0
2009-11-27 02:01:00,2.76716,2.76977,2.76639,2.76639,6250000.0
2009-11-27 02:02:00,2.77062,2.77062,2.76723,2.7675,7250000.0
2009-11-27 02:03:00,2.76951,2.77076,2.76682,2.77076,8750000.0
2009-11-27 02:04:00,2.7687,2.76983,2.76525,2.76525,9250000.0
2009-11-27 02:05:00,2.7673,2.76784,2.76165,2.76695,9130000.0
2009-11-27 02:06:00,2.76511,2.76516,2.76099,2.76497,7750000.0
2009-11-27 02:07:00,2.76682,2.76682,2.76243,2.76243,9000000.0
2009-11-27 02:08:00,2.76815,2.76824,2.76617,2.76629,8250000.0
2009-11-27 02:09:00,2.76416,2.76803,2.76416,2.76557,17750000.0
2009-11-27 02:10:00,2.76309,2.76763,2.76281,2.76752,8880000.0
2009-11-27 02:11:00,2.76747,2.76805,2.76107,2.76467,17750000.0
2009-11-27 02:12:00,2.76691,2.76693,2.76212,2.76693,8750000.0
2009-11-27 02:13:00,2.76371,2.76869,2.7632,2.76749,7510000.0
2009-11-27 02:14:00,2.76525,2.76664,2.76508,2.76524,5250000.0
2009-11-27 02:15:00,2.76657,2.7677,2.76339,2.76696,8750000.0
2009-11-27 02:16:00,2.7642,2.76798,2.7642,2.76798,8750000.0
2009-11-27 02:17:00,2.76754,2.76771,2.76384,2.76771,9250000.0
2009-11-27 02:18:00,2.76322,2.76687,2.76162,2.7649,7750000.0
2009-11-27 02:19:00,2.76661,2.76671,2.76316,2.7644,6630000.0
2009-11-27 02:20:00,2.76516,2.76711,2.76143,2.76143,9250000.0
2009-11-27 02:21:00,2.76603,2.76752,2.76314,2.76573,8000000.0
2009-11-27 02:22:00,2.76632,2.76706,2.76392,2.76541,6250000.0
2009-11-27 02:23:00,2.7658,2.76758,2.76358,2.76662,7260000.0
2009-11-27 02:24:00,2.76338,2.76769,2.76338,2.76395,11630000.0
2009-11-27 02:25:00,2.76536,2.7674,2.76316,2.7674,10000000.0
2009-11-27 02:26:00,2.76883,2.76893,2.76363,2.76845,7500000.0
2009-11-27 02:27:00,2.76734,2.76898,2.76662,2.76896,8500000.0
2009-11-27 02:28:00,2.76819,2.76904,2.76518,2.76904,9000000.0
2009-11-27 02:29:00,2.7685,2.76888,2.76506,2.76803,6500000.0
2009-11-27 02:30:00,2.76709,2.76979,2.76326,2.76899,7000000.0
2009-11-27 02:31:00,2.76431,2.76926,2.76431,2.7691,8750000.0
2009-11-27 02:32:00,2.76586,2.77047,2.76485,2.77047,7500000.0
2009-11-27 02:33:00,2.76616,2.76989,2.76506,2.76617,7000000.0
2009-11-27 02:34:00,2.76902,2.77004,2.76621,2.76815,11630000.0
2009-11-27 02:35:00,2.76968,2.77046,2.76511,2.76801,8000000.0
2009-11-27 02:36:00,2.76958,2.77009,2.76863,2.76954,7000000.0
2009-11-27 02:37:00,2.76816,2.77186,2.76728,2.76728,11000000.0
2009-11-27 02:38:00,2.77289,2.77321,2.77016,2.77016,9250000.0
2009-11-27 02:39:00,2.77223,2.77315,2.76922,2.77166,7000000.0
2009-11-27 02:40:00,2.77084,2.77308,2.76818,2.77001,5500000.0
2009-11-27 02:41:00,2.7694,2.77225,2.7694,2.77223,8500000.0
2009-11-27 02:42:00,2.77032,2.77143,2.76611,2.76923,9500000.0
2009-11-27 02:43:00,2.77283,2.77283,2.76564,2.77217,19380000.0
2009-11-27 02:44:00,2.77153,2.77309,2.76794,2.77029,5750000.0
2009-11-27 02:45:00,2.77278,2.77341,2.76763,2.77228,8750000.0
2009-11-27 02:46:00,2.77107,2.77406,2.7701,2.7701,15750000.0
2009-11-27 02:47:00,2.77087,2.77211,2.76757,2.77139,6000000.0
2009-11-27 02:48:00,2.77291,2.77338,2.76644,2.77338,20510000.0
2009-11-27 02:49:00,2.77282,2.77345,2.76826,2.77325,7000000.0
2009-11-27 02:50:00,2.7696,2.77289,2.76843,2.76997,5500000.0
2009-11-27 02:51:00,2.77229,2.77339,2.76977,2.77339,8750000.0
2009-11-27 02:52:00,2.76729,2.77261,2.76729,2.77012,11500000.0
2009-11-27 02:53:00,2.77234,2.77469,2.76835,2.77311,8500000.0
2009-11-27 02:54:00,2.76995,2.77285,2.76916,2.77231,11250000.0
2009-11-27 02:55:00,2.77042,2.77193,2.76925,2.77044,7130000.0
2009-11-27 02:56:00,2.77144,2.77346,2.77104,2.77344,5750000.0
2009-11-27 02:57:00,2.77122,2.77441,2.77044,2.77441,9250000.0
2009-11-27 02:58:00,2.77409,2.77409,2.76806,2.77023,11500000.0
2009-11-27 02:59:00,2.77272,2.7734,2.76647,2.77312,6500000.0
2009-11-27 03:00:00,2.77234,2.77625,2.77177,2.77625,7000000.0
2009-11-27 03:01:00,2.77458,2.77624,2.77156,2.77624,6250000.0
2009-11-27 03:02:00,2.77475,2.77546,2.7703,2.77546,9000000.0
2009-11-27 03:03:00,2.77457,2.77525,2.77031,2.77525,12500000.0
2009-11-27 03:04:00,2.77494,2.77743,2.77155,2.77656,14260000.0
2009-11-27 03:05:00,2.77327,2.77552,2.77327,2.77552,9380000.0
2009-11-27 03:06:00,2.77342,2.77602,2.7713,2.77525,4880000.0
2009-11-27 03:07:00,2.7736,2.77517,2.77326,2.775,10000000.0
2009-11-27 03:08:00,2.77081,2.7749,2.77081,2.7749,7500000.0
2009-11-27 03:09:00,2.76992,2.7743,2.76871,2.76871,7250000.0
2009-11-27 03:10:00,2.7734,2.77499,2.7694,2.7694,7250000.0
2009-11-27 03:11:00,2.77084,2.7745,2.76689,2.76941,9500000.0
2009-11-27 03:12:00,2.77406,2.77487,2.77183,2.77261,6000000.0
2009-11-27 03:13:00,2.77249,2.7738,2.77224,2.77368,12630000.0
2009-11-27 03:14:00,2.77235,2.77325,2.76877,2.77212,6500000.0
2009-11-27 03:15:00,2.7721,2.77448,2.77016,2.77016,8250000.0
2009-11-27 03:16:00,2.77108,2.77394,2.76813,2.76813,9750000.0
2009-11-27 03:17:00,2.77367,2.77485,2.77264,2.77455,6250000.0
2009-11-27 03:18:00,2.77289,2.77528,2.77045,2.77272,10500000.0
2009-11-27 03:19:00,2.77301,2.77419,2.77239,2.7726,10000000.0
2009-11-27 03:20:00,2.77328,2.77518,2.77301,2.77301,11000000.0
2009-11-27 03:21:00,2.77269,2.7739,2.77169,2.77169,5500000.0
2009-11-27 03:22:00,2.77324,2.77391,2.77141,2.77187,9880000.0
2009-11-27 03:23:00,2.77316,2.77498,2.77154,2.77498,9500000.0
2009-11-27 03:24:00,2.7733,2.77484,2.77319,2.77484,6750000.0
2009-11-27 03:25:00,2.76835,2.77449,2.76835,2.77449,9500000.0
2009-11-27 03:26:00,2.77289,2.77494,2.77045,2.7722,16500000.0
2009-11-27 03:27:00,2.77176,2.77345,2.76928,2.77085,5500000.0
2009-11-27 03:28:00,2.77221,2.77356,2.77221,2.77341,7880000.0
2009-11-27 03:29:00,2.77234,2.77394,2.76999,2.77159,9000000.0
2009-11-27 03:30:00,2.77233,2.7731,2.76737,2.77282,12250000.0
2009-11-27 03:31:00,2.77315,2.77315,2.76679,2.7713,17630000.0
2009-11-27 03:32:00,2.77092,2.77261,2.768,2.77191,6000000.0
2009-11-27 03:33:00,2.77208,2.77341,2.77161,2.77341,7250000.0
2009-11-27 03:34:00,2.76923,2.77269,2.76923,2.77214,10250000.0
2009-11-27 03:35:00,2.77171,2.77229,2.76855,2.7704,10750000.0
2009-11-27 03:36:00,2.76863,2.77206,2.76863,2.77122,14250000.0
2009-11-27 03:37:00,2.77133,2.77314,2.76884,2.77091,11000000.0
2009-11-27 03:38:00,2.77121,2.77202,2.76835,2.771,5500000.0
2009-11-27 03:39:00,2.77135,2.77284,2.77135,2.77284,10500000.0
2009-11-27 03:40:00,2.77335,2.77335,2.768,2.77127,9130000.0
2009-11-27 03:41:00,2.77167,2.77242,2.77029,2.77136,8630000.0
2009-11-27 03:42:00,2.76956,2.77418,2.76956,2.77417,11500000.0
2009-11-27 03:43:00,2.76973,2.77391,2.76958,2.77302,13880000.0
2009-11-27 03:44:00,2.77334,2.77523,2.772,2.77259,10500000.0
2009-11-27 03:45:00,2.77293,2.77549,2.76994,2.77549,9750000.0
2009-11-27 03:46:00,2.77348,2.77415,2.7731,2.77411,7750000.0
2009-11-27 03:47:00,2.77321,2.7749,2.76991,2.77233,18000000.0
2009-11-27 03:48:00,2.77277,2.77401,2.7721,2.7721,6750000.0
2009-11-27 03:49:00,2.77177,2.77424,2.7707,2.77424,6250000.0
2009-11-27 03:50:00,2.77069,2.77339,2.77069,2.77121,8250000.0
2009-11-27 03:51:00,2.77099,2.77249,2.77099,2.77184,8000000.0
2009-11-27 03:52:00,2.77014,2.77302,2.76992,2.77302,10750000.0
2009-11-27 03:53:00,2.77154,2.77255,2.76842,2.77174,7000000.0
2009-11-27 03:54:00,2.77124,2.77456,2.77069,2.77315,11000000.0
2009-11-27 03:55:00,2.76977,2.77273,2.76766,2.76766,6000000.0
2009-11-27 03:56:00,2.77386,2.77386,2.7701,2.7701,13000000.0
2009-11-27 03:57:00,2.7667,2.77397,2.7667,2.77397,7750000.0
2009-11-27 03:58:00,2.77183,2.77328,2.76867,2.76867,6500000.0
2009-11-27 03:59:00,2.77198,2.77299,2.7699,2.77152,9000000.0
2009-11-27 04:00:00,2.77226,2.77475,2.7708,2.77272,6630000.0
2009-11-27 04:01:00,2.77422,2.77506,2.77047,2.77485,8500000.0
2009-11-27 04:02:00,2.77539,2.77576,2.77181,2.77371,6630000.0
2009-11-27 04:03:00,2.77292,2.77453,2.77115,2.77453,6630000.0
2009-11-27 04:04:00,2.77451,2.77641,2.77401,2.77641,12000000.0
2009-11-27 04:05:00,2.7745,2.77611,2.7739,2.77473,6750000.0
2009-11-27 04:06:00,2.77682,2.77764,2.77214,2.77543,12250000.0
2009-11-27 04:07:00,2.77336,2.77856,2.77336,2.77603,7750000.0
2009-11-27 04:08:00,2.7758,2.77633,2.77257,2.77525,5250000.0
2009-11-27 04:09:00,2.7744,2.77663,2.77239,2.77663,8500000.0
2009-11-27 04:10:00,2.77464,2.77682,2.77266,2.77682,5250000.0
2009-11-27 04:11:00,2.77512,2.77831,2.77444,2.77535,10380000.0
2009-11-27 04:12:00,2.77652,2.77718,2.77316,2.77469,9000000.0
2009-11-27 04:13:00,2.77462,2.77946,2.77462,2.77946,7250000.0
2009-11-27 04:14:00,2.77725,2.78102,2.77446,2.77502,8750000.0
2009-11-27 04:15:00,2.77717,2.77779,2.77309,2.77779,8500000.0
2009-11-27 04:16:00,2.7755,2.77761,2.77242,2.77568,10750000.0
2009-11-27 04:17:00,2.77638,2.77739,2.77397,2.77397,5750000.0
2009-11-27 04:18:00,2.77335,2.77954,2.77335,2.77954,7880000.0
2009-11-27 04:19:00,2.77636,2.77799,2.77402,2.77402,8250000.0
2009-11-27 04:20:00,2.77689,2.77817,2.77625,2.7772,5750000.0
2009-11-27 04:21:00,2.77763,2.77838,2.77557,2.77698,11000000.0
2009-11-27 04:22:00,2.77235,2.77871,2.77235,2.77789,6250000.0
2009-11-27 04:23:00,2.77871,2.77913,2.77663,2.77913,6000000.0
2009-11-27 04:24:00,2.77318,2.77993,2.77318,2.77454,9000000.0
2009-11-27 04:25:00,2.77854,2.7794,2.77741,2.77741,10630000.0
2009-11-27 04:26:00,2.77512,2.78121,2.77512,2.78058,8500000.0
2009-11-27 04:27:00,2.78032,2.78392,2.77924,2.78359,5500000.0
2009-11-27 04:28:00,2.7833,2.78399,2.78083,2.78172,8500000.0
2009-11-27 04:29:00,2.78428,2.78469,2.78118,2.78292,8000000.0
2009-11-27 04:30:00,2.78449,2.78621,2.77937,2.78621,8880000.0
2009-11-27 04:31:00,2.78596,2.7868,2.7829,2.78643,12000000.0
2009-11-27 04:32:00,2.78803,2.78803,2.78529,2.78652,6500000.0
2009-11-27 04:33:00,2.78941,2.78941,2.78363,2.78859,8130000.0
2009-11-27 04:34:00,2.78801,2.7898,2.78454,2.78831,8500000.0
2009-11-27 04:35:00,2.78799,2.78928,2.78407,2.78875,5250000.0
2009-11-27 04:36:00,2.78573,2.79041,2.78327,2.79041,5250000.0
2009-11-27 04:37:00,2.79053,2.79084,2.78003,2.78309,8630000.0
2009-11-27 04:38:00,2.7838,2.78657,2.78302,2.78469,6750000.0
2009-11-27 04:39:00,2.78638,2.7871,2.78187,2.78545,6630000.0
2009-11-27 04:40:00,2.78377,2.78717,2.78242,2.78242,10750000.0
2009-11-27 04:41:00,2.78143,2.7874,2.78143,2.78568,5500000.0
2009-11-27 04:42:00,2.78636,2.78642,2.78169,2.78503,8500000.0
2009-11-27 04:43:00,2.7808,2.78537,2.78036,2.78517,8000000.0
2009-11-27 04:44:00,2.78454,2.78629,2.78441,2.78564,8000000.0
2009-11-27 04:45:00,2.78655,2.78655,2.78123,2.78528,8000000.0
2009-11-27 04:46:00,2.78244,2.78634,2.78206,2.78403,5500000.0
2009-11-27 04:47:00,2.78196,2.78555,2.78121,2.78122,11000000.0
2009-11-27 04:48:00,2.7848,2.78485,2.78062,2.78304,12130000.0
2009-11-27 04:49:00,2.78083,2.78397,2.78064,2.78345,8250000.0
2009-11-27 04:50:00,2.77699,2.78287,2.77699,2.78151,8750000.0
2009-11-27 04:51:00,2.7813,2.7813,2.77389,2.77629,14500000.0
2009-11-27 04:52:00,2.77642,2.77837,2.77451,2.77553,7000000.0
2009-11-27 04:53:00,2.77719,2.77883,2.77357,2.77749,8000000.0
2009-11-27 04:54:00,2.77566,2.77905,2.77459,2.77713,7500000.0
2009-11-27 04:55:00,2.77749,2.7799,2.7739,2.77508,8000000.0
2009-11-27 04:56:00,2.7767,2.77883,2.77538,2.77858,8750000.0
2009-11-27 04:57:00,2.77786,2.7797,2.77601,2.77601,5250000.0
2009-11-27 04:58:00,2.77756,2.77916,2.7758,2.77912,6130000.0
2009-11-27 04:59:00,2.78154,2.78224,2.77765,2.7793,8000000.0
2009-11-27 05:00:00,2.77842,2.77987,2.77647,2.77795,13500000.0
2009-11-27 05:01:00,2.77848,2.77988,2.7758,2.7758,6750000.0
2009-11-27 05:02:00,2.77856,2.77961,2.77608,2.77608,9000000.0
2009-11-27 05:03:00,2.77454,2.77886,2.77454,2.77771,8000000.0
2009-11-27 05:04:00,2.7772,2.77868,2.77569,2.77719,6380000.0
2009-11-27 05:05:00,2.77766,2.77917,2.7757,2.7757,11250000.0
2009-11-27 05:06:00,2.77691,2.77834,2.77414,2.77548,10000000.0
2009-11-27 05:07:00,2.77838,2.77881,2.77438,2.77881,7500000.0
2009-11-27 05:08:00,2.77619,2.77785,2.77574,2.77619,9250000.0
2009-11-27 05:09:00,2.77647,2.77741,2.77427,2.77715,10000000.0
2009-11-27 05:10:00,2.77546,2.77654,2.77197,2.77544,7000000.0
2009-11-27 05:11:00,2.77377,2.77748,2.77377,2.77474,5750000.0
2009-11-27 05:12:00,2.77298,2.77715,2.77298,2.77676,12500000.0
2009-11-27 05:13:00,2.77481,2.77731,2.77441,2.77445,8130000.0
2009-11-27 05:14:00,2.77668,2.77693,2.77562,2.77693,6380000.0
2009-11-27 05:15:00,2.77248,2.77783,2.77248,2.77783,7630000.0
2009-11-27 05:16:00,2.77592,2.77821,2.77288,2.77621,8500000.0
2009-11-27 05:17:00,2.77571,2.77784,2.77571,2.77598,7750000.0
2009-11-27 05:18:00,2.77527,2.77947,2.77527,2.77592,7500000.0
2009-11-27 05:19:00,2.77639,2.77723,2.77402,2.77572,6380000.0
2009-11-27 05:20:00,2.77714,2.77744,2.77398,2.77527,5250000.0
2009-11-27 05:21:00,2.77584,2.77675,2.77277,2.77485,6000000.0
2009-11-27 05:22:00,2.77563,2.77695,2.77183,2.77523,7500000.0
2009-11-27 05:23:00,2.77741,2.7777,2.77448,2.7777,5500000.0
2009-11-27 05:24:00,2.77735,2.77791,2.77433,2.77592,8880000.0
2009-11-27 05:25:00,2.77712,2.77847,2.77417,2.77676,7750000.0
2009-11-27 05:26:00,2.77871,2.77902,2.77722,2.77722,6250000.0
2009-11-27 05:27:00,2.77767,2.77872,2.77335,2.77735,6750000.0
2009-11-27 05:28:00,2.77704,2.77923,2.77704,2.77726,10000000.0
2009-11-27 05:29:00,2.77809,2.77845,2.77486,2.77686,9510000.0
2009-11-27 05:30:00,2.77905,2.77905,2.77509,2.77715,10000000.0
2009-11-27 05:31:00,2.77682,2.77909,2.77424,2.7789,8750000.0
2009-11-27 05:32:00,2.77736,2.77776,2.77376,2.77776,6250000.0
2009-11-27 05:33:00,2.77872,2.78052,2.77641,2.77866,6630000.0
2009-11-27 05:34:00,2.77698,2.77992,2.77585,2.77914,9500000.0
2009-11-27 05:35:00,2.77949,2.78057,2.77647,2.77824,5500000.0
2009-11-27 05:36:00,2.77882,2.77936,2.77638,2.77876,11750000.0
2009-11-27 05:37:00,2.77852,2.78102,2.77765,2.77817,7750000.0
2009-11-27 05:38:00,2.77918,2.78065,2.77759,2.78017,9750000.0
2009-11-27 05:39:00,2.7781,2.77858,2.77672,2.77738,7130000.0
2009-11-27 05:40:00,2.77567,2.77989,2.77567,2.77626,8000000.0
2009-11-27 05:41:00,2.77776,2.77876,2.77441,2.77797,6250000.0
2009-11-27 05:42:00,2.77836,2.78007,2.77505,2.77505,5750000.0
2009-11-27 05:43:00,2.77954,2.77997,2.77605,2.77672,11000000.0
2009-11-27 05:44:00,2.77807,2.77997,2.7754,2.77701,10500000.0
2009-11-27 05:45:00,2.77887,2.78033,2.77753,2.77842,7250000.0
2009-11-27 05:46:00,2.77989,2.78013,2.77711,2.77871,10750000.0
2009-11-27 05:47:00,2.77888,2.78079,2.77597,2.77931,9630000.0
2009-11-27 05:48:00,2.77815,2.77907,2.77492,2.77651,6250000.0
2009-11-27 05:49:00,2.77644,2.78025,2.77539,2.77867,6500000.0
2009-11-27 05:50:00,2.77831,2.7801,2.7752,2.7752,10500000.0
2009-11-27 05:51:00,2.77951,2.78047,2.77604,2.78047,10250000.0
2009-11-27 05:52:00,2.77899,2.7804,2.77777,2.77786,8880000.0
2009-11-27 05:53:00,2.77977,2.7809,2.77602,2.7806,5750000.0
2009-11-27 05:54:00,2.77867,2.78121,2.77867,2.77882,10750000.0
2009-11-27 05:55:00,2.77958,2.78061,2.77524,2.77524,11500000.0
2009-11-27 05:56:00,2.78102,2.78102,2.77498,2.77824,6250000.0
2009-11-27 05:57:00,2.77883,2.78039,2.77611,2.77862,10500000.0
2009-11-27 05:58:00,2.77883,2.77965,2.77802,2.77919,6500000.0
2009-11-27 05:59:00,2.77686,2.77951,2.77413,2.77645,6500000.0
2009-11-27 06:00:00,2.77867,2.78038,2.77672,2.7772,7000000.0
2009-11-27 06:01:00,2.77906,2.77942,2.77521,2.77848,9500000.0
2009-11-27 06:02:00,2.77809,2.78004,2.77612,2.77767,7000000.0
2009-11-27 06:03:00,2.77476,2.78081,2.77266,2.78041,6750000.0
2009-11-27 06:04:00,2.77571,2.7825,2.77571,2.78165,12250000.0
2009-11-27 06:05:00,2.78155,2.78155,2.77659,2.77659,10250000.0
2009-11-27 06:06:00,2.78242,2.7826,2.78087,2.78159,6750000.0
2009-11-27 06:07:00,2.78213,2.78265,2.7792,2.78041,6000000.0
2009-11-27 06:08:00,2.77877,2.78102,2.77681,2.77825,6000000.0
2009-11-27 06:09:00,2.77541,2.77999,2.77541,2.7778,5750000.0
2009-11-27 06:10:00,2.7785,2.77998,2.77743,2.77773,7750000.0
2009-11-27 06:11:00,2.77962,2.78078,2.77565,2.77887,8130000.0
2009-11-27 06:12:00,2.77584,2.7812,2.7747,2.77771,9250000.0
2009-11-27 06:13:00,2.78154,2.78164,2.77783,2.78072,10000000.0
2009-11-27 06:14:00,2.78109,2.7826,2.7797,2.78072,5250000.0
2009-11-27 06:15:00,2.77761,2.78328,2.77761,2.7819,6750000.0
2009-11-27 06:16:00,2.78352,2.78352,2.7797,2.78114,6880000.0
2009-11-27 06:17:00,2.78321,2.78336,2.78073,2.78195,8880000.0
2009-11-27 06:18:00,2.7833,2.7833,2.77911,2.78093,7500000.0
2009-11-27 06:19:00,2.7799,2.78381,2.7799,2.78381,5000000.0
2009-11-27 06:20:00,2.78228,2.7841,2.77993,2.78122,10380000.0
2009-11-27 06:21:00,2.78089,2.78304,2.77891,2.78304,7500000.0
2009-11-27 06:22:00,2.78119,2.78189,2.77695,2.78064,8500000.0
2009-11-27 06:23:00,2.78231,2.78286,2.77757,2.78204,7250000.0
2009-11-27 06:24:00,2.78412,2.78412,2.78158,2.78257,6000000.0
2009-11-27 06:25:00,2.78019,2.78269,2.78019,2.78154,6000000.0
2009-11-27 06:26:00,2.782,2.78444,2.7781,2.78224,7750000.0
2009-11-27 06:27:00,2.78309,2.78367,2.77731,2.77731,6000000.0
2009-11-27 06:28:00,2.78268,2.78313,2.77979,2.78212,8250000.0
2009-11-27 06:29:00,2.78189,2.78408,2.78151,2.78212,6250000.0
2009-11-27 06:30:00,2.78277,2.78384,2.77891,2.78166,7750000.0
2009-11-27 06:31:00,2.78138,2.78391,2.78138,2.78335,5500000.0
2009-11-27 06:32:00,2.78277,2.78417,2.77885,2.78226,9130000.0
2009-11-27 06:33:00,2.78359,2.78487,2.78121,2.78487,6000000.0
2009-11-27 06:34:00,2.78362,2.78382,2.77869,2.77869,9750000.0
2009-11-27 06:35:00,2.78132,2.785,2.77925,2.78495,6250000.0
2009-11-27 06:36:00,2.78535,2.78696,2.78307,2.7832,9250000.0
2009-11-27 06:37:00,2.78656,2.78656,2.78066,2.78464,12000000.0
2009-11-27 06:38:00,2.78562,2.78633,2.78467,2.78615,6250000.0
2009-11-27 06:39:00,2.78189,2.78649,2.78189,2.78452,6250000.0
2009-11-27 06:40:00,2.78538,2.78547,2.78189,2.78484,9750000.0
2009-11-27 06:41:00,2.78434,2.78484,2.78237,2.78261,6880000.0
2009-11-27 06:42:00,2.78545,2.78545,2.77887,2.78335,10000000.0
2009-11-27 06:43:00,2.78416,2.78416,2.78041,2.78338,4880000.0
2009-11-27 06:44:00,2.78352,2.78425,2.78291,2.78407,6380000.0
2009-11-27 06:45:00,2.78083,2.78515,2.78083,2.78497,9250000.0
2009-11-27 06:46:00,2.78324,2.78521,2.78149,2.78149,13000000.0
2009-11-27 06:47:00,2.78241,2.78463,2.78035,2.78159,6500000.0
2009-11-27 06:48:00,2.78163,2.78296,2.781,2.78172,5750000.0
2009-11-27 06:49:00,2.78152,2.78322,2.77936,2.78322,7750000.0
2009-11-27 06:50:00,2.7807,2.78441,2.78,2.78375,11260000.0
2009-11-27 06:51:00,2.78283,2.78559,2.78083,2.78559,6750000.0
2009-11-27 06:52:00,2.78053,2.78384,2.78028,2.78272,6250000.0
2009-11-27 06:53:00,2.7833,2.78383,2.77949,2.78319,5250000.0
2009-11-27 06:54:00,2.78444,2.7845,2.78062,2.78255,5500000.0
2009-11-27 06:55:00,2.78189,2.78404,2.7797,2.78324,14500000.0
2009-11-27 06:56:00,2.78264,2.78351,2.78152,2.78283,7500000.0
2009-11-27 06:57:00,2.78485,2.78485,2.77968,2.78391,7380000.0
2009-11-27 06:58:00,2.77872,2.78425,2.77872,2.78273,5880000.0
2009-11-27 06:59:00,2.78219,2.78459,2.78122,2.78456,5880000.0
2009-11-27 07:00:00,2.78382,2.78524,2.78065,2.78065,9000000.0
2009-11-27 07:01:00,2.78428,2.78555,2.78087,2.78087,6500000.0
2009-11-27 07:02:00,2.78391,2.78656,2.78341,2.7836,7250000.0
2009-11-27 07:03:00,2.78657,2.78668,2.78389,2.78462,7250000.0
2009-11-27 07:04:00,2.78564,2.78618,2.78443,2.78528,11000000.0
2009-11-27 07:05:00,2.78455,2.786,2.78442,2.78499,6000000.0
2009-11-27 07:06:00,2.78409,2.78638,2.7829,2.78638,5250000.0
2009-11-27 07:07:00,2.78547,2.78646,2.78445,2.78465,10750000.0
2009-11-27 07:08:00,2.78473,2.78605,2.78214,2.78605,7750000.0
2009-11-27 07:09:00,2.78511,2.78557,2.78291,2.78438,5500000.0
2009-11-27 07:10:00,2.78504,2.78607,2.78481,2.78559,10500000.0
2009-11-27 07:11:00,2.78587,2.78616,2.78245,2.78486,7500000.0
2009-11-27 07:12:00,2.78529,2.78653,2.78346,2.78653,6750000.0
2009-11-27 07:13:00,2.7838,2.78636,2.78267,2.785,10250000.0
2009-11-27 07:14:00,2.78086,2.78589,2.78086,2.78458,6500000.0
2009-11-27 07:15:00,2.78359,2.78571,2.78308,2.78399,12250000.0
2009-11-27 07:16:00,2.78507,2.78606,2.7839,2.78424,8500000.0
2009-11-27 07:17:00,2.78281,2.78646,2.78281,2.78419,11000000.0
2009-11-27 07:18:00,2.78545,2.7863,2.77976,2.77976,5630000.0
2009-11-27 07:19:00,2.78531,2.78653,2.78356,2.78417,7750000.0
2009-11-27 07:20:00,2.78493,2.7854,2.78172,2.78458,5750000.0
2009-11-27 07:21:00,2.78338,2.78462,2.78112,2.78462,5250000.0
2009-11-27 07:22:00,2.78039,2.78536,2.78039,2.78483,6750000.0
2009-11-27 07:23:00,2.78258,2.78557,2.78092,2.78557,9500000.0
2009-11-27 07:24:00,2.78392,2.78498,2.78143,2.78439,7750000.0
2009-11-27 07:25:00,2.78496,2.7861,2.78409,2.78413,8000000.0
2009-11-27 07:26:00,2.78516,2.78694,2.78516,2.78575,5250000.0
2009-11-27 07:27:00,2.78226,2.78718,2.78226,2.78576,6250000.0
2009-11-27 07:28:00,2.78552,2.78727,2.78353,2.78574,7750000.0
2009-11-27 07:29:00,2.78656,2.78681,2.78548,2.78669,12510000.0
2009-11-27 07:30:00,2.78568,2.7869,2.78481,2.78583,9760000.0
2009-11-27 07:31:00,2.78564,2.78664,2.78504,2.78537,9250000.0
2009-11-27 07:32:00,2.78808,2.78808,2.78255,2.78635,6750000.0
2009-11-27 07:33:00,2.78705,2.78705,2.78564,2.78614,6750000.0
2009-11-27 07:34:00,2.78697,2.78747,2.78528,2.78703,10750000.0
2009-11-27 07:35:00,2.7858,2.78687,2.78296,2.78329,10250000.0
2009-11-27 07:36:00,2.78589,2.78863,2.78461,2.78828,9500000.0
2009-11-27 07:37:00,2.78607,2.78838,2.78607,2.78683,6250000.0
2009-11-27 07:38:00,2.78774,2.78905,2.78404,2.78875,7000000.0
2009-11-27 07:39:00,2.78968,2.79188,2.78833,2.79188,10000000.0
2009-11-27 07:40:00,2.78686,2.79082,2.78555,2.79048,6500000.0
2009-11-27 07:41:00,2.79026,2.79155,2.78525,2.78992,8750000.0
2009-11-27 07:42:00,2.78865,2.78947,2.78624,2.78822,5750000.0
2009-11-27 07:43:00,2.78735,2.7908,2.78653,2.78904,9750000.0
2009-11-27 07:44:00,2.78757,2.78924,2.78632,2.78701,8380000.0
2009-11-27 07:45:00,2.78787,2.78898,2.78465,2.78646,9500000.0
2009-11-27 07:46:00,2.78783,2.78951,2.78555,2.78876,11500000.0
2009-11-27 07:47:00,2.78465,2.78853,2.78465,2.7866,9750000.0
2009-11-27 07:48:00,2.78729,2.78857,2.78405,2.78726,6250000.0
2009-11-27 07:49:00,2.78851,2.78962,2.78638,2.78962,7500000.0
2009-11-27 07:50:00,2.79061,2.79061,2.78521,2.79012,5250000.0
2009-11-27 07:51:00,2.78535,2.79069,2.78535,2.7901,6000000.0
2009-11-27 07:52:00,2.78929,2.7907,2.78661,2.78759,7130000.0
2009-11-27 07:53:00,2.78858,2.79054,2.78757,2.79054,7250000.0
2009-11-27 07:54:00,2.79108,2.79108,2.78847,2.7889,8500000.0
2009-11-27 07:55:00,2.79022,2.79022,2.78661,2.78987,6630000.0
2009-11-27 07:56:00,2.78786,2.79141,2.78786,2.78916,8750000.0
2009-11-27 07:57:00,2.79125,2.79221,2.78943,2.79092,8000000.0
2009-11-27 07:58:00,2.79239,2.79239,2.78851,2.79156,7250000.0
2009-11-27 07:59:00,2.79191,2.79222,2.78932,2.79006,7000000.0
2009-11-27 08:00:00,2.79069,2.79134,2.78533,2.79124,7750000.0
2009-11-27 08:01:00,2.78762,2.79084,2.78702,2.78943,6750000.0
2009-11-27 08:02:00,2.78726,2.78813,2.78227,2.78738,8880000.0
2009-11-27 08:03:00,2.78541,2.78976,2.78541,2.78909,7250000.0
2009-11-27 08:04:00,2.78845,2.78865,2.7878,2.78855,5500000.0
2009-11-27 08:05:00,2.78885,2.78972,2.78437,2.78893,8750000.0
2009-11-27 08:06:00,2.78944,2.78968,2.78473,2.78753,11630000.0
2009-11-27 08:07:00,2.78833,2.78928,2.78515,2.78515,8750000.0
2009-11-27 08:08:00,2.78543,2.79011,2.78543,2.7895,13000000.0
2009-11-27 08:09:00,2.78908,2.78945,2.78678,2.78945,7000000.0
2009-11-27 08:10:00,2.78941,2.79021,2.78783,2.78859,8000000.0
2009-11-27 08:11:00,2.78826,2.78997,2.78617,2.78617,8250000.0
2009-11-27 08:12:00,2.79048,2.79048,2.78627,2.78965,11750000.0
2009-11-27 08:13:00,2.78405,2.79094,2.78405,2.78612,10750000.0
2009-11-27 08:14:00,2.78752,2.79109,2.78752,2.79067,6750000.0
2009-11-27 08:15:00,2.79227,2.79227,2.78645,2.78745,6250000.0
2009-11-27 08:16:00,2.7894,2.79204,2.78837,2.78854,8750000.0
2009-11-27 08:17:00,2.78639,2.79287,2.78639,2.78966,10000000.0
2009-11-27 08:18:00,2.79206,2.79262,2.78649,2.79104,5250000.0
2009-11-27 08:19:00,2.78927,2.79309,2.78745,2.7923,6500000.0
2009-11-27 08:20:00,2.78854,2.79216,2.78854,2.79048,10880000.0
2009-11-27 08:21:00,2.79194,2.79257,2.78777,2.78777,7880000.0
2009-11-27 08:22:00,2.79217,2.7927,2.78737,2.79121,5750000.0
2009-11-27 08:23:00,2.78924,2.79284,2.78924,2.7912,7130000.0
2009-11-27 08:24:00,2.79255,2.79305,2.78882,2.78882,9880000.0
2009-11-27 08:25:00,2.7913,2.79242,2.78981,2.79093,8500000.0
2009-11-27 08:26:00,2.78771,2.79093,2.78613,2.79092,6000000.0
2009-11-27 08:27:00,2.78935,2.79071,2.7857,2.79018,8750000.0
2009-11-27 08:28:00,2.78854,2.79141,2.78569,2.79103,9750000.0
2009-11-27 08:29:00,2.78749,2.79247,2.78495,2.78975,7500000.0
2009-11-27 08:30:00,2.79094,2.79229,2.78975,2.79146,13130000.0
2009-11-27 08:31:00,2.78401,2.79014,2.78401,2.78831,11250000.0
2009-11-27 08:32:00,2.78936,2.78963,2.78774,2.78824,5500000.0
2009-11-27 08:33:00,2.78673,2.78889,2.78402,2.7879,7750000.0
2009-11-27 08:34:00,2.78674,2.7907,2.78674,2.78873,8750000.0
2009-11-27 08:35:00,2.78583,2.7903,2.78583,2.78825,8250000.0
2009-11-27 08:36:00,2.79052,2.79052,2.78446,2.78816,7000000.0
2009-11-27 08:37:00,2.78655,2.78933,2.78655,2.78683,11130000.0
2009-11-27 08:38:00,2.78731,2.79008,2.78628,2.78628,8250000.0
2009-11-27 08:39:00,2.78533,2.78993,2.78522,2.7889,8750000.0
2009-11-27 08:40:00,2.78871,2.7898,2.78675,2.78787,7500000.0
2009-11-27 08:41:00,2.78912,2.78954,2.7848,2.7848,5750000.0
2009-11-27 08:42:00,2.78752,2.78994,2.78728,2.78994,7000000.0
2009-11-27 08:43:00,2.78828,2.78934,2.78331,2.78491,9750000.0
2009-11-27 08:44:00,2.78635,2.78798,2.78282,2.78282,7000000.0
2009-11-27 08:45:00,2.78611,2.78755,2.7829,2.78491,9000000.0
2009-11-27 08:46:00,2.78472,2.78738,2.78429,2.78723,7250000.0
2009-11-27 08:47:00,2.7806,2.78703,2.7806,2.78531,6250000.0
2009-11-27 08:48:00,2.78363,2.78545,2.78239,2.78542,8250000.0
2009-11-27 08:49:00,2.78433,2.78585,2.78164,2.78302,6750000.0
2009-11-27 08:50:00,2.78179,2.78524,2.78179,2.78444,8250000.0
2009-11-27 08:51:00,2.78328,2.78502,2.78225,2.78502,8750000.0
2009-11-27 08:52:00,2.7827,2.78462,2.78055,2.78219,11250000.0
2009-11-27 08:53:00,2.7824,2.78465,2.78227,2.78465,6250000.0
2009-11-27 08:54:00,2.78486,2.78486,2.78183,2.78408,8500000.0
2009-11-27 08:55:00,2.78158,2.78561,2.77894,2.78387,10250000.0
2009-11-27 08:56:00,2.78348,2.78509,2.78149,2.78248,13250000.0
2009-11-27 08:57:00,2.78318,2.78473,2.78318,2.78473,5250000.0
2009-11-27 08:58:00,2.78319,2.78442,2.782,2.78323,6000000.0
2009-11-27 08:59:00,2.78433,2.78442,2.78133,2.78292,13500000.0
2009-11-27 09:00:00,2.78357,2.78493,2.78151,2.78472,8500000.0
2009-11-27 09:01:00,2.78442,2.78646,2.78367,2.78574,8500000.0
2009-11-27 09:02:00,2.78378,2.78852,2.78284,2.78542,9750000.0
2009-11-27 09:03:00,2.78542,2.78696,2.78308,2.78511,9750000.0
2009-11-27 09:04:00,2.7865,2.78731,2.78308,2.78354,9000000.0
2009-11-27 09:05:00,2.78426,2.78705,2.78395,2.78572,11000000.0
2009-11-27 09:06:00,2.78476,2.78622,2.78087,2.78087,8000000.0
2009-11-27 09:07:00,2.77956,2.78666,2.77956,2.78539,9250000.0
2009-11-27 09:08:00,2.78282,2.78726,2.78171,2.78528,7000000.0
2009-11-27 09:09:00,2.78445,2.78695,2.7807,2.78417,7130000.0
2009-11-27 09:10:00,2.78426,2.78578,2.78362,2.78569,9500000.0
2009-11-27 09:11:00,2.78219,2.78686,2.78219,2.78654,9250000.0
2009-11-27 09:12:00,2.78698,2.787,2.78322,2.78322,6750000.0
2009-11-27 09:13:00,2.7865,2.7865,2.78278,2.78547,5250000.0
2009-11-27 09:14:00,2.78277,2.78573,2.78246,2.78542,11130000.0
2009-11-27 09:15:00,2.78621,2.78708,2.78487,2.78669,10500000.0
2009-11-27 09:16:00,2.78675,2.78895,2.78428,2.78428,10630000.0
2009-11-27 09:17:00,2.78675,2.79243,2.78675,2.79112,8000000.0
2009-11-27 09:18:00,2.78966,2.79486,2.78966,2.79195,8250000.0
2009-11-27 09:19:00,2.79328,2.79493,2.79243,2.79313,6500000.0
2009-11-27 09:20:00,2.79454,2.79631,2.78937,2.78937,5750000.0
2009-11-27 09:21:00,2.79431,2.79722,2.79405,2.79684,9500000.0
2009-11-27 09:22:00,2.79456,2.80082,2.79456,2.80004,8750000.0
2009-11-27 09:23:00,2.80122,2.80647,2.8009,2.80456,6750000.0
2009-11-27 09:24:00,2.80847,2.80847,2.8033,2.80717,13000000.0
2009-11-27 09:25:00,2.80784,2.8128,2.80502,2.8128,13750000.0
2009-11-27 09:26:00,2.81152,2.81232,2.80671,2.80913,14630000.0
2009-11-27 09:27:00,2.80959,2.81056,2.8057,2.80957,6500000.0
2009-11-27 09:28:00,2.80931,2.81189,2.8093,2.81018,8500000.0
2009-11-27 09:29:00,2.80729,2.81308,2.80729,2.81203,5500000.0
2009-11-27 09:30:00,2.81332,2.81334,2.80981,2.81152,10250000.0
2009-11-27 09:31:00,2.80951,2.8122,2.8076,2.8076,10250000.0
2009-11-27 09:32:00,2.80792,2.81602,2.8041,2.81532,6880000.0
2009-11-27 09:33:00,2.81472,2.81867,2.81163,2.81576,8500000.0
2009-11-27 09:34:00,2.8143,2.81645,2.8138,2.8155,9000000.0
2009-11-27 09:35:00,2.81677,2.82029,2.81346,2.82002,8250000.0
2009-11-27 09:36:00,2.81963,2.82057,2.81575,2.8204,10000000.0
2009-11-27 09:37:00,2.82081,2.82089,2.8183,2.81839,7000000.0
2009-11-27 09:38:00,2.81878,2.82141,2.81599,2.81599,11250000.0
2009-11-27 09:39:00,2.82272,2.82421,2.82086,2.82421,7750000.0
2009-11-27 09:40:00,2.82364,2.82572,2.82226,2.82524,6500000.0
2009-11-27 09:41:00,2.82339,2.82524,2.82224,2.82509,6250000.0
2009-11-27 09:42:00,2.81987,2.82456,2.81808,2.82242,12130000.0
2009-11-27 09:43:00,2.82139,2.82179,2.81791,2.81791,5880000.0
2009-11-27 09:44:00,2.8227,2.82404,2.81789,2.81969,7630000.0
2009-11-27 09:45:00,2.82228,2.82272,2.82002,2.82132,7130000.0
2009-11-27 09:46:00,2.82034,2.82096,2.81372,2.81794,10750000.0
2009-11-27 09:47:00,2.81534,2.82056,2.81477,2.82056,5750000.0
2009-11-27 09:48:00,2.81878,2.82017,2.8174,2.81891,6250000.0
2009-11-27 09:49:00,2.81933,2.82089,2.81555,2.81933,8250000.0
2009-11-27 09:50:00,2.81548,2.81706,2.81342,2.81706,8500000.0
2009-11-27 09:51:00,2.81484,2.81618,2.81318,2.81322,6630000.0
2009-11-27 09:52:00,2.81072,2.81524,2.80945,2.81404,6000000.0
2009-11-27 09:53:00,2.81256,2.81679,2.81256,2.81295,8500000.0
2009-11-27 09:54:00,2.81218,2.81532,2.81208,2.81377,8000000.0
2009-11-27 09:55:00,2.81184,2.81586,2.80864,2.81199,12250000.0
2009-11-27 09:56:00,2.81244,2.81313,2.80913,2.80913,8000000.0
2009-11-27 09:57:00,2.80865,2.81334,2.80826,2.81184,5500000.0
2009-11-27 09:58:00,2.80706,2.81371,2.80706,2.81299,8000000.0
2009-11-27 09:59:00,2.81045,2.81418,2.80992,2.81122,6630000.0
2009-11-27 10:00:00,2.81516,2.81516,2.81016,2.81157,7000000.0
2009-11-27 10:01:00,2.81412,2.81594,2.81097,2.81578,8630000.0
2009-11-27 10:02:00,2.81717,2.81717,2.81328,2.81692,11500000.0
2009-11-27 10:03:00,2.81807,2.81849,2.8143,2.8143,8250000.0
2009-11-27 10:04:00,2.81494,2.81728,2.81347,2.81673,5500000.0
2009-11-27 10:05:00,2.81436,2.81655,2.81138,2.81138,8250000.0
2009-11-27 10:06:00,2.81286,2.81683,2.81145,2.81307,8130000.0
2009-11-27 10:07:00,2.81571,2.81576,2.80893,2.80893,8750000.0
2009-11-27 10:08:00,2.81525,2.81621,2.81225,2.81225,7000000.0
2009-11-27 10:09:00,2.81349,2.81609,2.81317,2.81609,7500000.0
2009-11-27 10:10:00,2.81669,2.81796,2.81556,2.81574,7750000.0
2009-11-27 10:11:00,2.81781,2.81781,2.81433,2.81449,13000000.0
2009-11-27 10:12:00,2.81933,2.81933,2.81209,2.81668,10000000.0
2009-11-27 10:13:00,2.81517,2.81786,2.81205,2.81592,8750000.0
2009-11-27 10:14:00,2.81415,2.81654,2.81354,2.81556,5750000.0
2009-11-27 10:15:00,2.81585,2.81585,2.80969,2.81337,7750000.0
2009-11-27 10:16:00,2.81732,2.8174,2.81202,2.81228,6250000.0
2009-11-27 10:17:00,2.81782,2.81782,2.81038,2.81303,6380000.0
2009-11-27 10:18:00,2.81612,2.81612,2.81133,2.81305,6260000.0
2009-11-27 10:19:00,2.81344,2.81476,2.80824,2.81065,10000000.0
2009-11-27 10:20:00,2.8099,2.81119,2.80656,2.80874,8250000.0
2009-11-27 10:21:00,2.80972,2.8111,2.80754,2.8111,5750000.0
2009-11-27 10:22:00,2.81115,2.81227,2.80864,2.81108,7000000.0
2009-11-27 10:23:00,2.81145,2.81178,2.80635,2.80792,7250000.0
2009-11-27 10:24:00,2.81289,2.81289,2.80974,2.81205,13250000.0
2009-11-27 10:25:00,2.8121,2.81261,2.80723,2.80904,10750000.0
2009-11-27 10:26:00,2.81103,2.81103,2.80528,2.80697,7880000.0
2009-11-27 10:27:00,2.80918,2.81007,2.80408,2.80857,6250000.0
2009-11-27 10:28:00,2.80999,2.81008,2.80598,2.80598,7880000.0
2009-11-27 10:29:00,2.81098,2.81114,2.80782,2.80793,9750000.0
2009-11-27 10:30:00,2.81024,2.81043,2.80705,2.80887,10750000.0
2009-11-27 10:31:00,2.80885,2.8099,2.8057,2.80696,9630000.0
2009-11-27 10:32:00,2.80873,2.80877,2.80493,2.8081,7000000.0
2009-11-27 10:33:00,2.80675,2.80796,2.80337,2.80697,6250000.0
2009-11-27 10:34:00,2.80465,2.80537,2.80056,2.8035,6750000.0
2009-11-27 10:35:00,2.80357,2.80436,2.80156,2.80281,10630000.0
2009-11-27 10:36:00,2.80347,2.80347,2.79953,2.79953,5750000.0
2009-11-27 10:37:00,2.80337,2.80337,2.8007,2.80163,8130000.0
2009-11-27 10:38:00,2.80468,2.80476,2.8006,2.80326,6000000.0
2009-11-27 10:39:00,2.80093,2.80532,2.80093,2.80532,8630000.0
2009-11-27 10:40:00,2.80338,2.80508,2.79849,2.8033,6630000.0
2009-11-27 10:41:00,2.80191,2.80308,2.79594,2.80135,10000000.0
2009-11-27 10:42:00,2.80354,2.80365,2.79681,2.80004,7000000.0
2009-11-27 10:43:00,2.80328,2.80402,2.80108,2.80371,5250000.0
2009-11-27 10:44:00,2.80248,2.80372,2.80005,2.80179,8250000.0
2009-11-27 10:45:00,2.80236,2.80549,2.80004,2.80546,7750000.0
2009-11-27 10:46:00,2.80378,2.80378,2.80037,2.80269,6000000.0
2009-11-27 10:47:00,2.80399,2.80401,2.80043,2.80349,9500000.0
2009-11-27 10:48:00,2.80402,2.80614,2.79943,2.80242,10760000.0
2009-11-27 10:49:00,2.80449,2.80549,2.79908,2.79971,6250000.0
2009-11-27 10:50:00,2.80125,2.80542,2.80125,2.80542,8750000.0
2009-11-27 10:51:00,2.80504,2.80504,2.80177,2.80177,10130000.0
2009-11-27 10:52:00,2.79954,2.80413,2.79954,2.80116,7500000.0
2009-11-27 10:53:00,2.80108,2.80381,2.80108,2.80146,9000000.0
2009-11-27 10:54:00,2.80354,2.80815,2.79976,2.80815,7250000.0
2009-11-27 10:55:00,2.80565,2.8104,2.80179,2.80768,7880000.0
2009-11-27 10:56:00,2.80488,2.80878,2.80256,2.80517,6250000.0
2009-11-27 10:57:00,2.80939,2.80959,2.80401,2.80876,7500000.0
2009-11-27 10:58:00,2.80772,2.81012,2.80339,2.80997,8500000.0
2009-11-27 10:59:00,2.80912,2.81038,2.80509,2.80828,10750000.0
2009-11-27 11:00:00,2.8122,2.8122,2.80851,2.81007,10750000.0
2009-11-27 11:01:00,2.8081,2.80987,2.80556,2.80956,7000000.0
2009-11-27 11:02:00,2.80875,2.80919,2.80266,2.80703,7250000.0
2009-11-27 11:03:00,2.80979,2.81014,2.80866,2.80936,6000000.0
2009-11-27 11:04:00,2.80967,2.81018,2.8081,2.80849,8750000.0
2009-11-27 11:05:00,2.80423,2.81117,2.80423,2.80919,6250000.0
2009-11-27 11:06:00,2.80945,2.81351,2.80945,2.81215,8750000.0
2009-11-27 11:07:00,2.81242,2.8143,2.81091,2.81362,6750000.0
2009-11-27 11:08:00,2.80945,2.81264,2.80604,2.81007,8750000.0
2009-11-27 11:09:00,2.80866,2.81302,2.80866,2.81284,5500000.0
2009-11-27 11:10:00,2.80954,2.8122,2.80719,2.80719,8750000.0
2009-11-27 11:11:00,2.81053,2.8131,2.80746,2.81214,11880000.0
2009-11-27 11:12:00,2.81279,2.81309,2.80847,2.80847,6000000.0
2009-11-27 11:13:00,2.80785,2.81085,2.80582,2.80897,7880000.0
2009-11-27 11:14:00,2.80873,2.81013,2.80355,2.80788,10250000.0
2009-11-27 11:15:00,2.80744,2.80864,2.80398,2.80612,7000000.0
2009-11-27 11:16:00,2.80426,2.80582,2.79802,2.80273,10750000.0
2009-11-27 11:17:00,2.8028,2.8028,2.7987,2.79998,5750000.0
2009-11-27 11:18:00,2.80193,2.80239,2.79903,2.79903,11000000.0
2009-11-27 11:19:00,2.80031,2.80225,2.7979,2.79899,6000000.0
2009-11-27 11:20:00,2.80104,2.80113,2.79811,2.79894,5500000.0
2009-11-27 11:21:00,2.79885,2.80287,2.79814,2.79977,10000000.0
2009-11-27 11:22:00,2.80258,2.80287,2.79798,2.79798,5250000.0
2009-11-27 11:23:00,2.8015,2.80423,2.80031,2.80344,10500000.0
2009-11-27 11:24:00,2.80409,2.80512,2.80107,2.80466,9250000.0
2009-11-27 11:25:00,2.79901,2.80442,2.79846,2.79846,7500000.0
2009-11-27 11:26:00,2.80403,2.80403,2.80106,2.80301,9500000.0
2009-11-27 11:27:00,2.80324,2.80324,2.80017,2.80236,8880000.0
2009-11-27 11:28:00,2.80368,2.80368,2.79802,2.8027,10500000.0
2009-11-27 11:29:00,2.79976,2.80129,2.79958,2.79958,12000000.0
2009-11-27 11:30:00,2.79719,2.80123,2.79719,2.79914,6750000.0
2009-11-27 11:31:00,2.79886,2.79983,2.7952,2.79853,6500000.0
2009-11-27 11:32:00,2.79747,2.79747,2.7911,2.7911,6750000.0
2009-11-27 11:33:00,2.79327,2.79536,2.79157,2.79253,6630000.0
2009-11-27 11:34:00,2.792,2.79414,2.78829,2.79211,9880000.0
2009-11-27 11:35:00,2.79237,2.79397,2.78805,2.79216,7880000.0
2009-11-27 11:36:00,2.79208,2.79252,2.78887,2.79159,8630000.0
2009-11-27 11:37:00,2.79234,2.79308,2.79087,2.79304,7500000.0
2009-11-27 11:38:00,2.78756,2.7943,2.78756,2.79397,6000000.0
2009-11-27 11:39:00,2.79322,2.79341,2.7881,2.79229,7000000.0
2009-11-27 11:40:00,2.79623,2.79721,2.79278,2.79414,8380000.0
2009-11-27 11:41:00,2.79594,2.80049,2.79422,2.80049,5500000.0
2009-11-27 11:42:00,2.79717,2.79934,2.79509,2.79836,7500000.0
2009-11-27 11:43:00,2.80111,2.80168,2.798,2.79998,11380000.0
2009-11-27 11:44:00,2.8013,2.80204,2.80041,2.80045,10500000.0
2009-11-27 11:45:00,2.80138,2.80329,2.79986,2.80215,11000000.0
2009-11-27 11:46:00,2.80327,2.80327,2.80036,2.80241,8130000.0
2009-11-27 11:47:00,2.80331,2.80383,2.79612,2.79984,6630000.0
2009-11-27 11:48:00,2.80106,2.80285,2.79894,2.79979,6250000.0
2009-11-27 11:49:00,2.80053,2.80108,2.79763,2.80096,11250000.0
2009-11-27 11:50:00,2.80099,2.80439,2.79869,2.80347,8000000.0
2009-11-27 11:51:00,2.80088,2.80507,2.80008,2.804,7500000.0
2009-11-27 11:52:00,2.80186,2.80368,2.79916,2.80274,10750000.0
2009-11-27 11:53:00,2.8045,2.8046,2.80136,2.80274,5250000.0
2009-11-27 11:54:00,2.80164,2.80284,2.79959,2.79959,10750000.0
2009-11-27 11:55:00,2.80199,2.80206,2.79347,2.79647,9010000.0
2009-11-27 11:56:00,2.79929,2.80079,2.79448,2.79448,6500000.0
2009-11-27 11:57:00,2.80107,2.80205,2.79677,2.80198,9000000.0
2009-11-27 11:58:00,2.80104,2.80216,2.79949,2.80203,11250000.0
2009-11-27 11:59:00,2.8001,2.80152,2.79752,2.8014,7130000.0
2009-11-27 12:00:00,2.80117,2.80222,2.79795,2.79996,10000000.0
2009-11-27 12:01:00,2.80202,2.80216,2.79949,2.80194,7000000.0
2009-11-27 12:02:00,2.80179,2.80243,2.79799,2.79799,9380000.0
2009-11-27 12:03:00,2.80076,2.80397,2.79837,2.80378,6000000.0
2009-11-27 12:04:00,2.80427,2.80427,2.79772,2.79804,6750000.0
2009-11-27 12:05:00,2.80294,2.80377,2.80034,2.80377,5880000.0
2009-11-27 12:06:00,2.80097,2.80381,2.7981,2.80157,10500000.0
2009-11-27 12:07:00,2.80292,2.80374,2.80059,2.8031,9000000.0
2009-11-27 12:08:00,2.80275,2.80525,2.79967,2.80483,6000000.0
2009-11-27 12:09:00,2.80557,2.80558,2.80126,2.80415,7500000.0
2009-11-27 12:10:00,2.80079,2.8056,2.80079,2.80456,6630000.0
2009-11-27 12:11:00,2.80487,2.80487,2.80153,2.80303,8630000.0
2009-11-27 12:12:00,2.80429,2.80429,2.7984,2.79949,9000000.0
2009-11-27 12:13:00,2.8033,2.8033,2.7991,2.7991,9250000.0
2009-11-27 12:14:00,2.80285,2.80285,2.79432,2.80119,9250000.0
2009-11-27 12:15:00,2.80064,2.80208,2.79832,2.79854,6750000.0
2009-11-27 12:16:00,2.80228,2.8028,2.79788,2.80073,7750000.0
2009-11-27 12:17:00,2.79953,2.80327,2.79953,2.80034,8500000.0
2009-11-27 12:18:00,2.80125,2.80195,2.79713,2.79844,11750000.0
2009-11-27 12:19:00,2.79919,2.80103,2.7967,2.80097,7000000.0
2009-11-27 12:20:00,2.80145,2.80145,2.79729,2.79844,9250000.0
2009-11-27 12:21:00,2.80199,2.80214,2.79785,2.80121,7000000.0
2009-11-27 12:22:00,2.80048,2.80234,2.79868,2.80167,6260000.0
2009-11-27 12:23:00,2.80317,2.80358,2.79776,2.79776,8000000.0
2009-11-27 12:24:00,2.79922,2.80137,2.79556,2.80073,7500000.0
2009-11-27 12:25:00,2.79658,2.80023,2.79442,2.79678,10250000.0
2009-11-27 12:26:00,2.80063,2.80063,2.79612,2.79633,5500000.0
2009-11-27 12:27:00,2.7917,2.79821,2.7917,2.79369,7130000.0
2009-11-27 12:28:00,2.79268,2.79695,2.79268,2.79637,6750000.0
2009-11-27 12:29:00,2.79615,2.79706,2.79259,2.79456,9250000.0
2009-11-27 12:30:00,2.79787,2.79787,2.79595,2.79781,8000000.0
2009-11-27 12:31:00,2.79785,2.79785,2.79098,2.79611,12250000.0
2009-11-27 12:32:00,2.79242,2.7962,2.79189,2.79493,11000000.0
2009-11-27 12:33:00,2.79099,2.79573,2.7906,2.79386,14750000.0
2009-11-27 12:34:00,2.79695,2.79709,2.79216,2.79228,7250000.0
2009-11-27 12:35:00,2.79364,2.79635,2.79261,2.79487,8000000.0
2009-11-27 12:36:00,2.79289,2.79427,2.7881,2.79113,5250000.0
2009-11-27 12:37:00,2.79325,2.79454,2.79014,2.79412,6750000.0
2009-11-27 12:38:00,2.79538,2.79538,2.7896,2.7896,5500000.0
2009-11-27 12:39:00,2.79585,2.79585,2.79307,2.79467,5750000.0
2009-11-27 12:40:00,2.79167,2.79595,2.79091,2.79595,7750000.0
2009-11-27 12:41:00,2.79334,2.7953,2.79334,2.79473,6250000.0
2009-11-27 12:42:00,2.79475,2.79642,2.79329,2.79455,8500000.0
2009-11-27 12:43:00,2.79304,2.79421,2.78818,2.78818,5500000.0
2009-11-27 12:44:00,2.79389,2.79389,2.78978,2.79198,5750000.0
2009-11-27 12:45:00,2.79366,2.79366,2.79045,2.7919,8500000.0
2009-11-27 12:46:00,2.79372,2.79401,2.78674,2.78674,7250000.0
2009-11-27 12:47:00,2.79515,2.79515,2.79106,2.79189,5500000.0
2009-11-27 12:48:00,2.79119,2.79465,2.79053,2.79347,8880000.0
2009-11-27 12:49:00,2.79453,2.79453,2.78993,2.78993,6250000.0
2009-11-27 12:50:00,2.79181,2.79348,2.79099,2.79318,9500000.0
2009-11-27 12:51:00,2.7934,2.79419,2.79048,2.79419,6500000.0
2009-11-27 12:52:00,2.79565,2.79565,2.792,2.792,9250000.0
2009-11-27 12:53:00,2.78844,2.79401,2.78844,2.78988,6380000.0
2009-11-27 12:54:00,2.79524,2.79585,2.79315,2.79523,5750000.0
2009-11-27 12:55:00,2.79427,2.79561,2.79205,2.79234,5500000.0
2009-11-27 12:56:00,2.79232,2.79614,2.79232,2.79358,8000000.0
2009-11-27 12:57:00,2.79542,2.79813,2.79336,2.79655,7500000.0
2009-11-27 12:58:00,2.79618,2.79681,2.79275,2.79275,9250000.0
2009-11-27 12:59:00,2.79538,2.7965,2.79292,2.79513,10750000.0
2009-11-27 13:00:00,2.7945,2.79594,2.79076,2.79586,6250000.0
2009-11-27 13:01:00,2.79656,2.7978,2.7938,2.7972,10130000.0
2009-11-27 13:02:00,2.79871,2.79947,2.79649,2.79745,8250000.0
2009-11-27 13:03:00,2.79863,2.8011,2.79633,2.79972,8880000.0
2009-11-27 13:04:00,2.79904,2.79963,2.79491,2.79908,6630000.0
2009-11-27 13:05:00,2.80052,2.80052,2.79672,2.79846,6750000.0
2009-11-27 13:06:00,2.80012,2.80014,2.79652,2.79912,9000000.0
2009-11-27 13:07:00,2.79993,2.79993,2.79589,2.79804,11750000.0
2009-11-27 13:08:00,2.79525,2.79877,2.79347,2.79469,8750000.0
2009-11-27 13:09:00,2.79823,2.79823,2.79557,2.79709,9380000.0
2009-11-27 13:10:00,2.79412,2.79874,2.79412,2.79534,6880000.0
2009-11-27 13:11:00,2.79299,2.79889,2.7925,2.7925,6500000.0
2009-11-27 13:12:00,2.79986,2.8001,2.79621,2.79735,8000000.0
2009-11-27 13:13:00,2.79909,2.80064,2.79492,2.79492,4880000.0
2009-11-27 13:14:00,2.797,2.79868,2.79677,2.79868,6000000.0
2009-11-27 13:15:00,2.79731,2.80117,2.79704,2.80036,8630000.0
2009-11-27 13:16:00,2.79821,2.803,2.79821,2.80159,7500000.0
2009-11-27 13:17:00,2.80122,2.80444,2.80122,2.80316,5880000.0
2009-11-27 13:18:00,2.80497,2.8051,2.80179,2.80224,5250000.0
2009-11-27 13:19:00,2.80426,2.80644,2.80298,2.80625,10500000.0
2009-11-27 13:20:00,2.80749,2.80783,2.79997,2.80544,7750000.0
2009-11-27 13:21:00,2.80229,2.80641,2.80131,2.80131,10000000.0
2009-11-27 13:22:00,2.80708,2.80795,2.80424,2.80566,8750000.0
2009-11-27 13:23:00,2.80881,2.80881,2.80289,2.8069,9380000.0
2009-11-27 13:24:00,2.80062,2.80669,2.80062,2.80658,7380000.0
2009-11-27 13:25:00,2.80502,2.80904,2.80502,2.80761,7500000.0
2009-11-27 13:26:00,2.80791,2.80791,2.80074,2.80521,5500000.0
2009-11-27 13:27:00,2.8062,2.80636,2.80195,2.80636,10500000.0
2009-11-27 13:28:00,2.80363,2.8077,2.80174,2.8077,11000000.0
2009-11-27 13:29:00,2.80858,2.80883,2.80543,2.80564,10750000.0
2009-11-27 13:30:00,2.80722,2.80778,2.8036,2.8036,7000000.0
2009-11-27 13:31:00,2.80707,2.80725,2.80558,2.80572,10000000.0
2009-11-27 13:32:00,2.80826,2.80826,2.80234,2.80248,6500000.0
2009-11-27 13:33:00,2.80322,2.80452,2.79934,2.80199,7750000.0
2009-11-27 13:34:00,2.79956,2.8043,2.79823,2.80134,6750000.0
2009-11-27 13:35:00,2.80295,2.80331,2.80004,2.80024,7750000.0
2009-11-27 13:36:00,2.80166,2.80385,2.7998,2.8004,8250000.0
2009-11-27 13:37:00,2.80072,2.80304,2.79772,2.80304,5500000.0
2009-11-27 13:38:00,2.80217,2.80418,2.80119,2.80343,8500000.0
2009-11-27 13:39:00,2.80419,2.80501,2.80124,2.80142,7750000.0
2009-11-27 13:40:00,2.8056,2.8056,2.80125,2.80125,6000000.0
2009-11-27 13:41:00,2.80276,2.8033,2.79749,2.80106,6380000.0
2009-11-27 13:42:00,2.80181,2.80388,2.80121,2.80187,6250000.0
2009-11-27 13:43:00,2.8031,2.8036,2.79888,2.80081,6000000.0
2009-11-27 13:44:00,2.80398,2.80398,2.79765,2.80069,11250000.0
2009-11-27 13:45:00,2.8031,2.80315,2.79799,2.80226,5500000.0
2009-11-27 13:46:00,2.79915,2.80324,2.79878,2.79948,7000000.0
2009-11-27 13:47:00,2.79989,2.80287,2.79719,2.79719,5250000.0
2009-11-27 13:48:00,2.80136,2.80231,2.79905,2.80014,7500000.0
2009-11-27 13:49:00,2.8033,2.8033,2.79721,2.80183,9500000.0
2009-11-27 13:50:00,2.8024,2.80255,2.79785,2.80233,8500000.0
2009-11-27 13:51:00,2.80126,2.80311,2.79916,2.80208,7000000.0
2009-11-27 13:52:00,2.80037,2.80376,2.80037,2.80294,6750000.0
2009-11-27 13:53:00,2.80501,2.80519,2.80166,2.80166,5750000.0
2009-11-27 13:54:00,2.80204,2.80442,2.79844,2.80001,5500000.0
2009-11-27 13:55:00,2.80383,2.80436,2.79881,2.80379,10250000.0
2009-11-27 13:56:00,2.80312,2.80467,2.80122,2.80301,11880000.0
2009-11-27 13:57:00,2.80456,2.80456,2.79989,2.80161,7250000.0
2009-11-27 13:58:00,2.80203,2.8043,2.80147,2.80422,6630000.0
2009-11-27 13:59:00,2.80497,2.80497,2.80103,2.80241,8250000.0
2009-11-27 14:00:00,2.80318,2.80318,2.80003,2.80097,10130000.0
2009-11-27 14:01:00,2.80322,2.80505,2.80038,2.80331,8500000.0
2009-11-27 14:02:00,2.80167,2.80268,2.80118,2.8022,9750000.0
2009-11-27 14:03:00,2.80441,2.80449,2.79702,2.79702,9380000.0
2009-11-27 14:04:00,2.80398,2.80408,2.801,2.80191,6250000.0
2009-11-27 14:05:00,2.80505,2.80515,2.79926,2.80437,12750000.0
2009-11-27 14:06:00,2.80551,2.80551,2.80261,2.80384,9750000.0
2009-11-27 14:07:00,2.80336,2.80445,2.80195,2.80229,10250000.0
2009-11-27 14:08:00,2.80542,2.80542,2.80189,2.80189,8250000.0
2009-11-27 14:09:00,2.80495,2.80495,2.80155,2.80289,10000000.0
2009-11-27 14:10:00,2.80059,2.80405,2.80004,2.80338,7380000.0
2009-11-27 14:11:00,2.80331,2.80375,2.79835,2.80247,7000000.0
2009-11-27 14:12:00,2.80373,2.80373,2.79715,2.79857,9500000.0
2009-11-27 14:13:00,2.80246,2.80325,2.80127,2.80244,6880000.0
2009-11-27 14:14:00,2.79816,2.80244,2.79816,2.80244,8880000.0
2009-11-27 14:15:00,2.80275,2.80383,2.79916,2.80114,8500000.0
2009-11-27 14:16:00,2.79874,2.80324,2.79874,2.80324,9390000.0
2009-11-27 14:17:00,2.80444,2.80485,2.79888,2.80202,9500000.0
2009-11-27 14:18:00,2.80377,2.8041,2.79956,2.79956,8630000.0
2009-11-27 14:19:00,2.8033,2.8033,2.79736,2.79968,7250000.0
2009-11-27 14:20:00,2.80331,2.8036,2.8018,2.80305,8130000.0
2009-11-27 14:21:00,2.80114,2.80432,2.80114,2.80186,10250000.0
2009-11-27 14:22:00,2.80457,2.80468,2.80239,2.80314,6750000.0
2009-11-27 14:23:00,2.8001,2.80451,2.79964,2.80329,10880000.0
2009-11-27 14:24:00,2.80105,2.80571,2.80105,2.80571,7750000.0
2009-11-27 14:25:00,2.80574,2.80574,2.79876,2.79876,11000000.0
2009-11-27 14:26:00,2.79916,2.80576,2.79916,2.8052,9630000.0
2009-11-27 14:27:00,2.80477,2.80554,2.80281,2.80498,10500000.0
2009-11-27 14:28:00,2.8032,2.80552,2.80166,2.80311,6250000.0
2009-11-27 14:29:00,2.8019,2.80714,2.8019,2.80675,6000000.0
2009-11-27 14:30:00,2.80782,2.80828,2.80091,2.80091,10380000.0
2009-11-27 14:31:00,2.80526,2.80588,2.80192,2.80465,10750000.0
2009-11-27 14:32:00,2.80646,2.80646,2.80077,2.80077,7000000.0
2009-11-27 14:33:00,2.80308,2.80613,2.80208,2.80371,8500000.0
2009-11-27 14:34:00,2.80395,2.80608,2.80092,2.80339,7750000.0
2009-11-27 14:35:00,2.80351,2.80642,2.80097,2.8045,7750000.0
2009-11-27 14:36:00,2.80609,2.80643,2.80379,2.80572,6500000.0
2009-11-27 14:37:00,2.80299,2.80566,2.80089,2.80089,9250000.0
2009-11-27 14:38:00,2.80689,2.80689,2.80091,2.80517,8750000.0
2009-11-27 14:39:00,2.8022,2.80296,2.79734,2.80182,6500000.0
2009-11-27 14:40:00,2.80294,2.80294,2.79953,2.80173,5630000.0
2009-11-27 14:41:00,2.80301,2.80301,2.79858,2.79858,5750000.0
2009-11-27 14:42:00,2.79949,2.80307,2.79815,2.79815,9750000.0
2009-11-27 14:43:00,2.80293,2.80302,2.79959,2.79975,7500000.0
2009-11-27 14:44:00,2.79853,2.8025,2.79606,2.79997,10000000.0
2009-11-27 14:45:00,2.79882,2.80268,2.79882,2.80113,12880000.0
2009-11-27 14:46:00,2.80274,2.80274,2.79848,2.80106,8000000.0
2009-11-27 14:47:00,2.80088,2.80197,2.79927,2.80163,6880000.0
2009-11-27 14:48:00,2.80016,2.80145,2.79609,2.79609,8000000.0
2009-11-27 14:49:00,2.80222,2.80222,2.79666,2.79961,10000000.0
2009-11-27 14:50:00,2.7964,2.80085,2.79442,2.7995,10250000.0
2009-11-27 14:51:00,2.79837,2.8011,2.79624,2.79851,9000000.0
2009-11-27 14:52:00,2.80181,2.80263,2.7948,2.79865,8500000.0
2009-11-27 14:53:00,2.79968,2.79968,2.7959,2.79787,6250000.0
2009-11-27 14:54:00,2.79606,2.79857,2.79279,2.79857,6880000.0
2009-11-27 14:55:00,2.79781,2.79897,2.78947,2.79279,6250000.0
2009-11-27 14:56:00,2.79496,2.79592,2.78988,2.78988,10000000.0
2009-11-27 14:57:00,2.79221,2.79399,2.78751,2.79221,6630000.0
2009-11-27 14:58:00,2.79046,2.79461,2.78999,2.79347,9250000.0
2009-11-27 14:59:00,2.79369,2.79465,2.7891,2.7891,6000000.0
2009-11-27 15:00:00,2.79448,2.79448,2.78812,2.78812,7750000.0
2009-11-27 15:01:00,2.79046,2.79104,2.7882,2.79048,8000000.0
2009-11-27 15:02:00,2.78661,2.7899,2.78394,2.78751,6750000.0
2009-11-27 15:03:00,2.7881,2.78952,2.785,2.78541,11000000.0
2009-11-27 15:04:00,2.78713,2.78916,2.7838,2.78916,8000000.0
2009-11-27 15:05:00,2.78505,2.78685,2.77998,2.78462,7250000.0
2009-11-27 15:06:00,2.78568,2.7858,2.77875,2.78233,7500000.0
2009-11-27 15:07:00,2.78104,2.7833,2.77969,2.78097,12250000.0
2009-11-27 15:08:00,2.78344,2.78344,2.77969,2.78034,9250000.0
2009-11-27 15:09:00,2.78129,2.78266,2.77966,2.78226,5250000.0
2009-11-27 15:10:00,2.78078,2.7848,2.77989,2.78346,10750000.0
2009-11-27 15:11:00,2.78575,2.78666,2.78162,2.78604,8750000.0
2009-11-27 15:12:00,2.78784,2.79316,2.78215,2.78659,6250000.0
2009-11-27 15:13:00,2.78464,2.78686,2.7831,2.78454,6750000.0
2009-11-27 15:14:00,2.7829,2.78861,2.78199,2.78861,7500000.0
2009-11-27 15:15:00,2.78587,2.78782,2.78532,2.78581,8500000.0
2009-11-27 15:16:00,2.78666,2.78666,2.78266,2.78268,11000000.0
2009-11-27 15:17:00,2.78683,2.78683,2.78086,2.78604,7250000.0
2009-11-27 15:18:00,2.78426,2.78759,2.78069,2.78706,8000000.0
2009-11-27 15:19:00,2.78298,2.78935,2.78298,2.78613,11000000.0
2009-11-27 15:20:00,2.79153,2.79393,2.78922,2.79325,10000000.0
2009-11-27 15:21:00,2.79358,2.79504,2.78839,2.79306,5500000.0
2009-11-27 15:22:00,2.78823,2.7931,2.78823,2.79009,7250000.0
2009-11-27 15:23:00,2.79075,2.79305,2.79034,2.79146,6750000.0
2009-11-27 15:24:00,2.78513,2.7912,2.78513,2.79019,5250000.0
2009-11-27 15:25:00,2.79151,2.79216,2.78678,2.78949,6500000.0
2009-11-27 15:26:00,2.79355,2.79355,2.7893,2.79306,7500000.0
2009-11-27 15:27:00,2.79147,2.79276,2.78884,2.78884,7000000.0
2009-11-27 15:28:00,2.79389,2.79459,2.79176,2.79215,5500000.0
2009-11-27 15:29:00,2.78911,2.79446,2.78911,2.78987,10500000.0
2009-11-27 15:30:00,2.79343,2.7943,2.79154,2.79264,10750000.0
2009-11-27 15:31:00,2.79009,2.79347,2.78801,2.79347,11750000.0
2009-11-27 15:32:00,2.79171,2.7939,2.78999,2.79365,6380000.0
2009-11-27 15:33:00,2.79227,2.79819,2.79227,2.79269,10130000.0
2009-11-27 15:34:00,2.79237,2.79309,2.79047,2.79146,8000000.0
2009-11-27 15:35:00,2.78857,2.79207,2.78713,2.78713,10250000.0
2009-11-27 15:36:00,2.79354,2.79363,2.78649,2.79097,8250000.0
2009-11-27 15:37:00,2.78772,2.79272,2.78772,2.79137,8630000.0
2009-11-27 15:38:00,2.78858,2.79658,2.78858,2.79292,9000000.0
2009-11-27 15:39:00,2.79044,2.79379,2.78699,2.79177,11630000.0
2009-11-27 15:40:00,2.79196,2.79884,2.78993,2.79122,11500000.0
2009-11-27 15:41:00,2.79182,2.79302,2.7878,2.79146,9000000.0
2009-11-27 15:42:00,2.78954,2.79295,2.7867,2.79153,8500000.0
2009-11-27 15:43:00,2.78895,2.79241,2.78895,2.79241,7250000.0
2009-11-27 15:44:00,2.7921,2.79455,2.78845,2.79415,7500000.0
2009-11-27 15:45:00,2.79284,2.79941,2.79248,2.79941,8000000.0
2009-11-27 15:46:00,2.79577,2.79938,2.79397,2.79745,13500000.0
2009-11-27 15:47:00,2.79142,2.79773,2.79142,2.79202,8630000.0
2009-11-27 15:48:00,2.79784,2.7981,2.79188,2.79733,11500000.0
2009-11-27 15:49:00,2.79795,2.79795,2.79002,2.79446,8500000.0
2009-11-27 15:50:00,2.79114,2.79573,2.79058,2.79411,7000000.0
2009-11-27 15:51:00,2.79232,2.79426,2.79218,2.79413,6250000.0
2009-11-27 15:52:00,2.79089,2.79687,2.79089,2.79267,7000000.0
2009-11-27 15:53:00,2.79459,2.7974,2.7927,2.79664,6380000.0
2009-11-27 15:54:00,2.79545,2.79655,2.79215,2.79298,6000000.0
2009-11-27 15:55:00,2.79502,2.79616,2.79187,2.79416,8500000.0
2009-11-27 15:56:00,2.7952,2.79594,2.79239,2.79322,5500000.0
2009-11-27 15:57:00,2.79382,2.79636,2.7932,2.79381,6880000.0
2009-11-27 15:58:00,2.79696,2.7976,2.79259,2.79468,9000000.0
2009-11-27 15:59:00,2.79733,2.79842,2.79578,2.79798,10000000.0
2009-11-27 16:00:00,2.79739,2.79739,2.79455,2.79585,8250000.0
2009-11-27 16:01:00,2.79841,2.7998,2.79157,2.79789,8250000.0
2009-11-27 16:02:00,2.80087,2.80169,2.79693,2.79851,5500000.0
2009-11-27 16:03:00,2.80022,2.80109,2.79759,2.80109,10130000.0
2009-11-27 16:04:00,2.80041,2.8063,2.80041,2.8054,8750000.0
2009-11-27 16:05:00,2.80403,2.80809,2.8034,2.80809,7000000.0
2009-11-27 16:06:00,2.8054,2.80843,2.80456,2.80456,11000000.0
2009-11-27 16:07:00,2.80618,2.80656,2.80334,2.8048,9130000.0
2009-11-27 16:08:00,2.80412,2.80479,2.79955,2.80372,6500000.0
2009-11-27 16:09:00,2.80348,2.80496,2.80128,2.80234,8630000.0
2009-11-27 16:10:00,2.80088,2.8039,2.79753,2.80001,9500000.0
2009-11-27 16:11:00,2.80473,2.80583,2.8008,2.8008,6130000.0
2009-11-27 16:12:00,2.79813,2.803,2.79813,2.80252,5500000.0
2009-11-27 16:13:00,2.79962,2.80193,2.79956,2.80139,10250000.0
2009-11-27 16:14:00,2.79939,2.80428,2.79939,2.8012,9630000.0
2009-11-27 16:15:00,2.8024,2.80305,2.79699,2.79961,10750000.0
2009-11-27 16:16:00,2.79753,2.80209,2.79753,2.80185,5750000.0
2009-11-27 16:17:00,2.80294,2.80305,2.79879,2.80082,5880000.0
2009-11-27 16:18:00,2.80345,2.80345,2.79854,2.80015,5880000.0
2009-11-27 16:19:00,2.80273,2.80282,2.79999,2.80242,5500000.0
2009-11-27 16:20:00,2.80355,2.80355,2.79965,2.79966,7750000.0
2009-11-27 16:21:00,2.80429,2.80512,2.80034,2.80353,8750000.0
2009-11-27 16:22:00,2.79865,2.80496,2.79865,2.80233,8500000.0
2009-11-27 16:23:00,2.80211,2.80343,2.80064,2.80211,7750000.0
2009-11-27 16:24:00,2.80313,2.80345,2.79888,2.80345,5500000.0
2009-11-27 16:25:00,2.8042,2.8042,2.80147,2.80369,7000000.0
2009-11-27 16:26:00,2.80351,2.80452,2.79947,2.80347,14750000.0
2009-11-27 16:27:00,2.8057,2.80599,2.80287,2.80287,8750000.0
2009-11-27 16:28:00,2.80541,2.80674,2.80205,2.80634,9250000.0
2009-11-27 16:29:00,2.80785,2.80805,2.80219,2.80596,10250000.0
2009-11-27 16:30:00,2.80187,2.80791,2.80187,2.80584,7500000.0
2009-11-27 16:31:00,2.80597,2.80721,2.80495,2.807,8000000.0
2009-11-27 16:32:00,2.80705,2.80705,2.80189,2.8034,9500000.0
2009-11-27 16:33:00,2.806,2.806,2.79966,2.79966,5750000.0
2009-11-27 16:34:00,2.80374,2.80466,2.7974,2.79822,6000000.0
2009-11-27 16:35:00,2.79954,2.79978,2.79536,2.79961,8000000.0
2009-11-27 16:36:00,2.80133,2.80133,2.79733,2.79799,7750000.0
2009-11-27 16:37:00,2.79594,2.7983,2.79182,2.79804,8000000.0
2009-11-27 16:38:00,2.79781,2.80191,2.79767,2.80191,6000000.0
2009-11-27 16:39:00,2.80198,2.80223,2.79816,2.79816,5880000.0
2009-11-27 16:40:00,2.79905,2.80063,2.79276,2.79276,9000000.0
2009-11-27 16:41:00,2.7974,2.79813,2.79583,2.79651,10380000.0
2009-11-27 16:42:00,2.79642,2.79881,2.79449,2.79602,10750000.0
2009-11-27 16:43:00,2.79751,2.79971,2.79332,2.79706,14250000.0
2009-11-27 16:44:00,2.79862,2.80039,2.79737,2.79862,8750000.0
2009-11-27 16:45:00,2.79605,2.79775,2.79351,2.79711,8500000.0
2009-11-27 16:46:00,2.79472,2.79781,2.79277,2.79524,13250000.0
2009-11-27 16:47:00,2.79593,2.79681,2.7938,2.79658,10250000.0
2009-11-27 16:48:00,2.79378,2.79732,2.79313,2.79313,6750000.0
2009-11-27 16:49:00,2.79753,2.79757,2.79119,2.79347,5130000.0
2009-11-27 16:50:00,2.79632,2.79658,2.79313,2.79372,6250000.0
2009-11-27 16:51:00,2.78968,2.79552,2.78968,2.79495,6750000.0
2009-11-27 16:52:00,2.79311,2.79445,2.78839,2.79291,7750000.0
2009-11-27 16:53:00,2.79354,2.79442,2.79067,2.79257,5750000.0
2009-11-27 16:54:00,2.79332,2.79488,2.79151,2.79151,5500000.0
2009-11-27 16:55:00,2.78927,2.79582,2.78927,2.79568,11750000.0
2009-11-27 16:56:00,2.79178,2.7954,2.79178,2.79334,11000000.0
2009-11-27 16:57:00,2.7921,2.7952,2.78981,2.793,8750000.0
2009-11-27 16:58:00,2.79609,2.79609,2.79014,2.79372,8880000.0
2009-11-27 16:59:00,2.79252,2.79352,2.7898,2.7898,7500000.0
2009-11-27 17:00:00,2.79065,2.79291,2.78902,2.78902,10500000.0
2009-11-27 17:01:00,2.78615,2.79002,2.78465,2.78549,10500000.0
2009-11-27 17:02:00,2.78057,2.78498,2.78057,2.7806,8750000.0
2009-11-27 17:03:00,2.7826,2.78771,2.77982,2.78323,8000000.0
2009-11-27 17:04:00,2.78338,2.78483,2.78285,2.78396,5750000.0
2009-11-27 17:05:00,2.78243,2.78734,2.7809,2.78366,10500000.0
2009-11-27 17:06:00,2.7873,2.78833,2.78574,2.78654,5250000.0
2009-11-27 17:07:00,2.78592,2.78999,2.78445,2.78808,7130000.0
2009-11-27 17:08:00,2.78925,2.78925,2.78536,2.78911,9250000.0
2009-11-27 17:09:00,2.78938,2.78938,2.78581,2.78777,11000000.0
2009-11-27 17:10:00,2.78722,2.79048,2.78419,2.78496,7880000.0
2009-11-27 17:11:00,2.78415,2.78642,2.78183,2.78488,9250000.0
2009-11-27 17:12:00,2.78369,2.78501,2.78083,2.78355,7000000.0
2009-11-27 17:13:00,2.77962,2.7835,2.77784,2.78343,7000000.0
2009-11-27 17:14:00,2.7792,2.7817,2.77799,2.77799,7750000.0
2009-11-27 17:15:00,2.77889,2.77936,2.77595,2.77689,10000000.0
2009-11-27 17:16:00,2.77573,2.77688,2.77169,2.77578,8250000.0
2009-11-27 17:17:00,2.77726,2.77891,2.77442,2.77758,5500000.0
2009-11-27 17:18:00,2.77105,2.77854,2.77105,2.7784,8750000.0
2009-11-27 17:19:00,2.77171,2.77744,2.77171,2.77294,5500000.0
2009-11-27 17:20:00,2.77166,2.77535,2.77166,2.77211,7000000.0
2009-11-27 17:21:00,2.7722,2.77333,2.76834,2.76991,9250000.0
2009-11-27 17:22:00,2.77154,2.77256,2.76915,2.77238,5250000.0
2009-11-27 17:23:00,2.77223,2.77339,2.76775,2.77252,9000000.0
2009-11-27 17:24:00,2.77137,2.773,2.76796,2.77257,6750000.0
2009-11-27 17:25:00,2.77214,2.77302,2.76855,2.77069,6000000.0
2009-11-27 17:26:00,2.77347,2.77374,2.7698,2.7698,7500000.0
2009-11-27 17:27:00,2.77244,2.77314,2.76707,2.77277,10750000.0
2009-11-27 17:28:00,2.77322,2.77357,2.76732,2.77086,8750000.0
2009-11-27 17:29:00,2.77089,2.7737,2.77089,2.77093,11250000.0
2009-11-27 17:30:00,2.77523,2.77523,2.77179,2.77416,8500000.0
2009-11-27 17:31:00,2.77433,2.77606,2.77072,2.77297,8000000.0
2009-11-27 17:32:00,2.77489,2.77605,2.77125,2.77524,8250000.0
2009-11-27 17:33:00,2.77569,2.77569,2.7707,2.7707,6250000.0
2009-11-27 17:34:00,2.77078,2.77365,2.77025,2.77165,7000000.0
2009-11-27 17:35:00,2.7701,2.77219,2.76759,2.77055,15750000.0
2009-11-27 17:36:00,2.76721,2.77134,2.76707,2.76851,7250000.0
2009-11-27 17:37:00,2.76702,2.76926,2.76465,2.76675,9000000.0
2009-11-27 17:38:00,2.76479,2.76883,2.76363,2.76689,7380000.0
2009-11-27 17:39:00,2.76716,2.7683,2.7647,2.76758,9500000.0
2009-11-27 17:40:00,2.76672,2.76939,2.76611,2.76726,9250000.0
2009-11-27 17:41:00,2.76666,2.76926,2.76052,2.76052,10500000.0
2009-11-27 17:42:00,2.76579,2.7658,2.76358,2.76493,11000000.0
2009-11-27 17:43:00,2.76518,2.76649,2.75929,2.76311,7500000.0
2009-11-27 17:44:00,2.76453,2.76548,2.7628,2.7628,10750000.0
2009-11-27 17:45:00,2.76037,2.76479,2.76037,2.76449,7000000.0
2009-11-27 17:46:00,2.76468,2.76468,2.75717,2.76034,9250000.0
2009-11-27 17:47:00,2.76088,2.76585,2.75739,2.7601,8130000.0
2009-11-27 17:48:00,2.7593,2.76215,2.75857,2.75861,9500000.0
2009-11-27 17:49:00,2.7631,2.76375,2.76,2.76,9250000.0
2009-11-27 17:50:00,2.76361,2.7649,2.75877,2.75891,6250000.0
2009-11-27 17:51:00,2.76513,2.76551,2.7583,2.76157,7500000.0
2009-11-27 17:52:00,2.75972,2.76177,2.75659,2.75912,7250000.0
2009-11-27 17:53:00,2.75475,2.75952,2.75475,2.75695,7750000.0
2009-11-27 17:54:00,2.75803,2.75979,2.75692,2.75842,6250000.0
2009-11-27 17:55:00,2.76006,2.7606,2.75648,2.75867,8500000.0
2009-11-27 17:56:00,2.75953,2.76039,2.75517,2.75987,14500000.0
2009-11-27 17:57:00,2.75998,2.76113,2.75705,2.75956,11000000.0
2009-11-27 17:58:00,2.76046,2.76198,2.75794,2.75794,8250000.0
2009-11-27 17:59:00,2.76091,2.76091,2.75604,2.75604,10000000.0
2009-11-27 18:00:00,2.75736,2.76098,2.75736,2.75852,6250000.0
2009-11-27 18:01:00,2.76084,2.76084,2.75547,2.76005,10500000.0
2009-11-27 18:02:00,2.76126,2.76154,2.75695,2.75695,7750000.0
2009-11-27 18:03:00,2.75993,2.7601,2.75517,2.75809,12500000.0
2009-11-27 18:04:00,2.75904,2.76044,2.75652,2.75652,8500000.0
2009-11-27 18:05:00,2.75849,2.75946,2.75549,2.75872,7000000.0
2009-11-27 18:06:00,2.75717,2.76193,2.75587,2.7568,10250000.0
2009-11-27 18:07:00,2.75908,2.75995,2.75666,2.75793,5500000.0
2009-11-27 18:08:00,2.75521,2.7587,2.75447,2.75858,14000000.0
2009-11-27 18:09:00,2.75647,2.7592,2.75638,2.75784,10000000.0
2009-11-27 18:10:00,2.75529,2.75931,2.75529,2.75928,5250000.0
2009-11-27 18:11:00,2.75952,2.75974,2.75672,2.75672,8750000.0
2009-11-27 18:12:00,2.7591,2.76027,2.75476,2.76012,6750000.0
2009-11-27 18:13:00,2.75991,2.76142,2.75733,2.75918,9880000.0
2009-11-27 18:14:00,2.76091,2.76235,2.75819,2.76154,12000000.0
2009-11-27 18:15:00,2.76195,2.76195,2.75858,2.75981,13750000.0
2009-11-27 18:16:00,2.76214,2.76234,2.75589,2.75589,10750000.0
2009-11-27 18:17:00,2.75632,2.76109,2.75518,2.75903,8750000.0
2009-11-27 18:18:00,2.76237,2.76263,2.75774,2.76128,13630000.0
2009-11-27 18:19:00,2.76083,2.76222,2.75627,2.76065,9000000.0
2009-11-27 18:20:00,2.76118,2.76301,2.7599,2.76276,8000000.0
2009-11-27 18:21:00,2.76067,2.76336,2.75785,2.76282,7750000.0
2009-11-27 18:22:00,2.76479,2.76602,2.75893,2.76154,9250000.0
2009-11-27 18:23:00,2.76106,2.76371,2.76016,2.76025,8500000.0
2009-11-27 18:24:00,2.76378,2.76609,2.76142,2.76334,9130000.0
2009-11-27 18:25:00,2.76313,2.76425,2.7609,2.7609,12500000.0
2009-11-27 18:26:00,2.76217,2.76411,2.75906,2.76168,8500000.0
2009-11-27 18:27:00,2.76256,2.76307,2.75802,2.7619,9250000.0
2009-11-27 18:28:00,2.76269,2.76462,2.76068,2.76444,8630000.0
2009-11-27 18:29:00,2.76481,2.76559,2.76303,2.76459,7500000.0
2009-11-27 18:30:00,2.76288,2.76703,2.76288,2.7644,14000000.0
2009-11-27 18:31:00,2.7686,2.7686,2.76372,2.76372,8000000.0
2009-11-27 18:32:00,2.7665,2.76772,2.76335,2.76523,8750000.0
2009-11-27 18:33:00,2.76748,2.76843,2.76367,2.76843,8500000.0
2009-11-27 18:34:00,2.76819,2.76833,2.76239,2.76644,8500000.0
2009-11-27 18:35:00,2.7677,2.76809,2.76338,2.76564,6750000.0
2009-11-27 18:36:00,2.76438,2.76667,2.7638,2.7638,6250000.0
2009-11-27 18:37:00,2.76412,2.76484,2.76165,2.76165,8500000.0
2009-11-27 18:38:00,2.76393,2.76497,2.75818,2.75818,10000000.0
2009-11-27 18:39:00,2.76235,2.76482,2.76074,2.76074,5500000.0
2009-11-27 18:40:00,2.76356,2.76476,2.75824,2.76391,6880000.0
2009-11-27 18:41:00,2.76502,2.76548,2.76171,2.76253,9000000.0
2009-11-27 18:42:00,2.7633,2.76393,2.75893,2.76384,8000000.0
2009-11-27 18:43:00,2.76274,2.76583,2.75963,2.76315,10250000.0
2009-11-27 18:44:00,2.76083,2.76422,2.76054,2.76306,7880000.0
2009-11-27 18:45:00,2.76319,2.76485,2.75955,2.76485,9510000.0
2009-11-27 18:46:00,2.76135,2.76424,2.75972,2.76302,7000000.0
2009-11-27 18:47:00,2.76461,2.76461,2.76212,2.76219,12380000.0
2009-11-27 18:48:00,2.76301,2.76506,2.76233,2.76412,13000000.0
2009-11-27 18:49:00,2.76388,2.76566,2.7616,2.76397,5500000.0
2009-11-27 18:50:00,2.7662,2.7664,2.76142,2.7664,7130000.0
2009-11-27 18:51:00,2.76583,2.76643,2.76303,2.76461,12250000.0
2009-11-27 18:52:00,2.76401,2.76613,2.76156,2.76404,8630000.0
2009-11-27 18:53:00,2.76433,2.765,2.76073,2.76377,8500000.0
2009-11-27 18:54:00,2.76499,2.76836,2.7634,2.76377,11000000.0
2009-11-27 18:55:00,2.76398,2.76528,2.76189,2.76528,6250000.0
2009-11-27 18:56:00,2.76306,2.76483,2.75881,2.7644,7500000.0
2009-11-27 18:57:00,2.76465,2.7654,2.76228,2.7654,5750000.0
2009-11-27 18:58:00,2.76495,2.76557,2.75901,2.764,10750000.0
2009-11-27 18:59:00,2.76534,2.76627,2.7618,2.7618,10250000.0
2009-11-27 19:00:00,2.76305,2.76443,2.76057,2.76057,8500000.0
2009-11-27 19:01:00,2.76356,2.76356,2.75859,2.75859,7750000.0
2009-11-27 19:02:00,2.76202,2.7635,2.75874,2.76173,9000000.0
2009-11-27 19:03:00,2.76161,2.76328,2.75784,2.75877,8500000.0
2009-11-27 19:04:00,2.76328,2.7643,2.76064,2.76179,11000000.0
2009-11-27 19:05:00,2.76021,2.76495,2.76021,2.76471,6000000.0
2009-11-27 19:06:00,2.76355,2.76355,2.7603,2.76314,12750000.0
2009-11-27 19:07:00,2.7646,2.76476,2.76255,2.76343,7500000.0
2009-11-27 19:08:00,2.7631,2.76408,2.76142,2.76335,8250000.0
2009-11-27 19:09:00,2.76433,2.76466,2.76118,2.76351,8750000.0
2009-11-27 19:10:00,2.76277,2.76551,2.76133,2.76551,6250000.0
2009-11-27 19:11:00,2.76028,2.76451,2.76028,2.76428,5500000.0
2009-11-27 19:12:00,2.76502,2.76502,2.75957,2.76345,6000000.0
2009-11-27 19:13:00,2.76346,2.76421,2.76008,2.76395,12500000.0
2009-11-27 19:14:00,2.76417,2.76461,2.75851,2.76095,7250000.0
2009-11-27 19:15:00,2.76166,2.76597,2.76166,2.76252,9630000.0
2009-11-27 19:16:00,2.76348,2.7642,2.75967,2.76286,8500000.0
2009-11-27 19:17:00,2.76014,2.76488,2.76014,2.76295,8750000.0
2009-11-27 19:18:00,2.76602,2.76757,2.76468,2.76514,10500000.0
2009-11-27 19:19:00,2.76421,2.76869,2.7638,2.76781,10500000.0
2009-11-27 19:20:00,2.7682,2.7682,2.76602,2.7674,11500000.0
2009-11-27 19:21:00,2.76759,2.7681,2.76506,2.76506,5750000.0
2009-11-27 19:22:00,2.766,2.76757,2.7658,2.76664,5250000.0
2009-11-27 19:23:00,2.76516,2.76795,2.76499,2.76795,6380000.0
2009-11-27 19:24:00,2.76755,2.76831,2.76314,2.76745,6750000.0
2009-11-27 19:25:00,2.76694,2.76755,2.76242,2.76755,7880000.0
2009-11-27 19:26:00,2.76162,2.76746,2.76162,2.76662,5630000.0
2009-11-27 19:27:00,2.76531,2.76806,2.76531,2.76754,5500000.0
2009-11-27 19:28:00,2.76768,2.76768,2.76291,2.76291,6380000.0
2009-11-27 19:29:00,2.76567,2.76693,2.76258,2.7667,13750000.0
2009-11-27 19:30:00,2.76396,2.76715,2.76324,2.76685,7000000.0
2009-11-27 19:31:00,2.76344,2.76556,2.76344,2.76443,9250000.0
2009-11-27 19:32:00,2.76689,2.76689,2.75963,2.76552,7880000.0
2009-11-27 19:33:00,2.76453,2.76629,2.7609,2.763,8750000.0
2009-11-27 19:34:00,2.76352,2.76665,2.76352,2.76555,6750000.0
2009-11-27 19:35:00,2.76432,2.76734,2.76321,2.76607,11630000.0
2009-11-27 19:36:00,2.766,2.77251,2.76566,2.76969,5250000.0
2009-11-27 19:37:00,2.7666,2.7666,2.76071,2.76594,13000000.0
2009-11-27 19:38:00,2.76255,2.76773,2.76255,2.76645,7380000.0
2009-11-27 19:39:00,2.76154,2.76633,2.76154,2.76449,6500000.0
2009-11-27 19:40:00,2.76625,2.7667,2.76412,2.76438,5500000.0
2009-11-27 19:41:00,2.76179,2.76642,2.76057,2.76057,8250000.0
2009-11-27 19:42:00,2.76507,2.7678,2.76369,2.76518,6750000.0
2009-11-27 19:43:00,2.76315,2.76612,2.76315,2.76468,7380000.0
2009-11-27 19:44:00,2.76316,2.7649,2.76084,2.76467,8500000.0
2009-11-27 19:45:00,2.76262,2.76505,2.76233,2.76233,6250000.0
2009-11-27 19:46:00,2.76556,2.76556,2.76025,2.76433,9000000.0
2009-11-27 19:47:00,2.76184,2.7638,2.76097,2.76194,7250000.0
2009-11-27 19:48:00,2.75678,2.76416,2.75678,2.76301,5500000.0
2009-11-27 19:49:00,2.7645,2.76578,2.7607,2.76378,7750000.0
2009-11-27 19:50:00,2.76244,2.76509,2.76244,2.76373,7130000.0
2009-11-27 19:51:00,2.76365,2.7659,2.76088,2.76226,9750000.0
2009-11-27 19:52:00,2.764,2.76461,2.76085,2.76085,12000000.0
2009-11-27 19:53:00,2.76282,2.76714,2.76264,2.76639,10250000.0
2009-11-27 19:54:00,2.76615,2.76674,2.7648,2.76582,8750000.0
2009-11-27 19:55:00,2.7659,2.76674,2.75975,2.76674,9500000.0
2009-11-27 19:56:00,2.76715,2.76716,2.76396,2.76498,9000000.0
2009-11-27 19:57:00,2.76651,2.76708,2.7642,2.76641,6250000.0
2009-11-27 19:58:00,2.7644,2.76757,2.76299,2.76757,9130000.0
2009-11-27 19:59:00,2.76652,2.76847,2.76457,2.76776,7130000.0
2009-11-27 20:00:00,2.76905,2.76927,2.7667,2.76848,7500000.0
2009-11-27 20:01:00,2.76874,2.76884,2.76565,2.76849,6250000.0
2009-11-27 20:02:00,2.76521,2.76825,2.76325,2.76825,7750000.0
2009-11-27 20:03:00,2.76855,2.76872,2.76427,2.76675,8000000.0
2009-11-27 20:04:00,2.7692,2.76929,2.76679,2.76727,6500000.0
2009-11-27 20:05:00,2.77012,2.77017,2.7678,2.76873,5250000.0
2009-11-27 20:06:00,2.76955,2.76971,2.76597,2.76878,8000000.0
2009-11-27 20:07:00,2.76833,2.77027,2.76461,2.768,5250000.0
2009-11-27 20:08:00,2.76986,2.76986,2.76487,2.76607,5500000.0
2009-11-27 20:09:00,2.76693,2.76939,2.76349,2.76872,7250000.0
2009-11-27 20:10:00,2.76473,2.7695,2.76208,2.76733,5500000.0
2009-11-27 20:11:00,2.76794,2.76906,2.76632,2.7667,8750000.0
2009-11-27 20:12:00,2.76471,2.76893,2.76471,2.76618,6250000.0
2009-11-27 20:13:00,2.76705,2.76805,2.7658,2.7675,6250000.0
2009-11-27 20:14:00,2.76635,2.76825,2.76364,2.76814,8630000.0
2009-11-27 20:15:00,2.76615,2.76843,2.76087,2.76087,7500000.0
2009-11-27 20:16:00,2.76516,2.76982,2.76516,2.768,14500000.0
2009-11-27 20:17:00,2.76463,2.76764,2.76463,2.76741,10000000.0
2009-11-27 20:18:00,2.76842,2.76842,2.76412,2.76706,5630000.0
2009-11-27 20:19:00,2.76768,2.76843,2.76372,2.76827,9250000.0
2009-11-27 20:20:00,2.76717,2.76837,2.76526,2.76566,6250000.0
2009-11-27 20:21:00,2.76522,2.76886,2.76276,2.76584,10500000.0
2009-11-27 20:22:00,2.76949,2.76949,2.76721,2.76919,7750000.0
2009-11-27 20:23:00,2.76879,2.77008,2.76478,2.77008,11500000.0
2009-11-27 20:24:00,2.76791,2.76924,2.7669,2.76716,10500000.0
2009-11-27 20:25:00,2.76937,2.7697,2.7669,2.76854,7760000.0
2009-11-27 20:26:00,2.76637,2.7691,2.76481,2.7691,7750000.0
2009-11-27 20:27:00,2.77003,2.77015,2.76662,2.76926,7250000.0
2009-11-27 20:28:00,2.76956,2.76956,2.76478,2.76924,7760000.0
2009-11-27 20:29:00,2.76838,2.76953,2.76702,2.76731,9630000.0
2009-11-27 20:30:00,2.76725,2.76924,2.76581,2.76876,8750000.0
2009-11-27 20:31:00,2.76795,2.76858,2.76487,2.76696,7750000.0
2009-11-27 20:32:00,2.76885,2.77034,2.76475,2.77034,10250000.0
2009-11-27 20:33:00,2.76796,2.76872,2.76557,2.76757,7750000.0
2009-11-27 20:34:00,2.76543,2.7677,2.76418,2.7677,7500000.0
2009-11-27 20:35:00,2.7687,2.77026,2.76484,2.77026,6750000.0
2009-11-27 20:36:00,2.76525,2.76788,2.76458,2.76458,6510000.0
2009-11-27 20:37:00,2.76867,2.76875,2.76437,2.76749,7000000.0
2009-11-27 20:38:00,2.76496,2.76866,2.76297,2.76696,7250000.0
2009-11-27 20:39:00,2.7664,2.769,2.7664,2.76784,7250000.0
2009-11-27 20:40:00,2.76469,2.7685,2.76469,2.7685,5500000.0
2009-11-27 20:41:00,2.76966,2.76986,2.76545,2.76881,7250000.0
2009-11-27 20:42:00,2.76909,2.76955,2.76732,2.7691,7500000.0
2009-11-27 20:43:00,2.76561,2.7697,2.76561,2.76806,5500000.0
2009-11-27 20:44:00,2.76944,2.76944,2.7642,2.76677,8000000.0
2009-11-27 20:45:00,2.7703,2.77033,2.76607,2.76693,8500000.0
2009-11-27 20:46:00,2.77003,2.77003,2.76493,2.76493,8500000.0
2009-11-27 20:47:00,2.76414,2.76901,2.76414,2.76821,6250000.0
2009-11-27 20:48:00,2.76544,2.7705,2.76544,2.76819,8750000.0
2009-11-27 20:49:00,2.76562,2.76993,2.76562,2.76993,11250000.0
2009-11-27 20:50:00,2.76812,2.76915,2.76621,2.76834,8000000.0
2009-11-27 20:51:00,2.76825,2.76882,2.76581,2.76864,12500000.0
2009-11-27 20:52:00,2.76804,2.76932,2.76644,2.76906,12000000.0
2009-11-27 20:53:00,2.76517,2.76815,2.7644,2.76815,8250000.0
2009-11-27 20:54:00,2.76593,2.76972,2.76593,2.76886,6880000.0
2009-11-27 20:55:00,2.76552,2.76821,2.76283,2.76697,10750000.0
2009-11-27 20:56:00,2.76884,2.76884,2.7635,2.7669,5750000.0
2009-11-27 20:57:00,2.76613,2.76884,2.76613,2.76722,8750000.0
2009-11-27 20:58:00,2.76784,2.76823,2.76171,2.76171,7130000.0
2009-11-27 20:59:00,2.76776,2.76959,2.76649,2.76651,9500000.0
2009-11-27 21:00:00,2.76941,2.77038,2.7676,2.76843,7500000.0
2009-11-27 21:01:00,2.76993,2.76993,2.76875,2.76875,10250000.0
2009-11-27 21:02:00,2.76951,2.77002,2.7662,2.76847,7750000.0
2009-11-27 21:03:00,2.76613,2.76897,2.76347,2.76884,6000000.0
2009-11-27 21:04:00,2.76878,2.76936,2.76542,2.76856,9000000.0
2009-11-27 21:05:00,2.76957,2.76986,2.76751,2.76952,6000000.0
2009-11-27 21:06:00,2.76915,2.77071,2.76602,2.76602,7750000.0
2009-11-27 21:07:00,2.76541,2.76936,2.76541,2.76647,11000000.0
2009-11-27 21:08:00,2.76948,2.7702,2.76568,2.76889,8500000.0
2009-11-27 21:09:00,2.76942,2.76942,2.76606,2.76902,10500000.0
2009-11-27 21:10:00,2.76904,2.77015,2.76538,2.77015,8750000.0
2009-11-27 21:11:00,2.76746,2.76929,2.76493,2.76916,6750000.0
2009-11-27 21:12:00,2.76765,2.76951,2.7672,2.76895,7500000.0
2009-11-27 21:13:00,2.76731,2.76914,2.7635,2.76867,8880000.0
2009-11-27 21:14:00,2.76934,2.76978,2.76505,2.76952,11750000.0
2009-11-27 21:15:00,2.76976,2.76987,2.76596,2.76596,7750000.0
2009-11-27 21:16:00,2.76692,2.77003,2.76572,2.77003,6750000.0
2009-11-27 21:17:00,2.76699,2.7685,2.76547,2.7685,6750000.0
2009-11-27 21:18:00,2.76632,2.76846,2.76604,2.76846,8500000.0
2009-11-27 21:19:00,2.7675,2.76862,2.76341,2.76862,12250000.0
2009-11-27 21:20:00,2.76818,2.76956,2.76325,2.76956,7630000.0
2009-11-27 21:21:00,2.76681,2.76995,2.76327,2.76995,7250000.0
2009-11-27 21:22:00,2.76928,2.77004,2.76735,2.76827,6500000.0
2009-11-27 21:23:00,2.7706,2.77087,2.76682,2.77028,7000000.0
2009-11-27 21:24:00,2.76747,2.76944,2.76604,2.76937,10250000.0
2009-11-27 21:25:00,2.76456,2.76932,2.76456,2.76883,7250000.0
2009-11-27 21:26:00,2.76701,2.7683,2.76643,2.76695,6000000.0
2009-11-27 21:27:00,2.7679,2.76977,2.76647,2.7675,6500000.0
2009-11-27 21:28:00,2.7705,2.7705,2.76794,2.77045,6750000.0
2009-11-27 21:29:00,2.76863,2.77025,2.76834,2.77025,12750000.0
2009-11-27 21:30:00,2.76927,2.77089,2.76888,2.77089,5500000.0
2009-11-27 21:31:00,2.76864,2.77267,2.76864,2.76889,7760000.0
2009-11-27 21:32:00,2.76972,2.77212,2.76913,2.77019,10500000.0
2009-11-27 21:33:00,2.77118,2.77318,2.76875,2.76997,8000000.0
2009-11-27 21:34:00,2.77161,2.7718,2.76648,2.77179,9750000.0
2009-11-27 21:35:00,2.76904,2.77171,2.76763,2.76763,9000000.0
2009-11-27 21:36:00,2.77258,2.77322,2.76895,2.76895,6500000.0
2009-11-27 21:37:00,2.76743,2.77186,2.76601,2.77116,7130000.0
2009-11-27 21:39:00,2.76891,2.77126,2.76775,2.77126,6000000.0
2009-11-27 21:40:00,2.76938,2.77176,2.76938,2.7706,9250000.0
2009-11-27 21:41:00,2.77051,2.77176,2.76845,2.77106,13250000.0
2009-11-27 21:42:00,2.76988,2.77165,2.76508,2.77165,8000000.0
2009-11-27 21:43:00,2.77183,2.77183,2.76472,2.76472,8500000.0
2009-11-27 21:44:00,2.77099,2.77099,2.76827,2.7686,5130000.0
2009-11-27 21:45:00,2.76795,2.77084,2.76699,2.77044,8500000.0
2009-11-27 21:46:00,2.7682,2.77081,2.7682,2.76849,8750000.0
2009-11-27 21:47:00,2.77023,2.77089,2.76644,2.77003,6500000.0
2009-11-27 21:48:00,2.77049,2.77049,2.76792,2.76988,6000000.0
2009-11-27 21:49:00,2.76863,2.77119,2.7658,2.76699,8250000.0
2009-11-27 21:50:00,2.76824,2.77086,2.76502,2.77013,10250000.0
2009-11-27 21:51:00,2.76628,2.77095,2.76512,2.77015,13250000.0
2009-11-27 21:52:00,2.76676,2.77125,2.76676,2.77069,9750000.0
2009-11-27 21:53:00,2.76849,2.7718,2.76849,2.77086,7750000.0
2009-11-27 21:54:00,2.77118,2.77172,2.76693,2.77071,14000000.0
2009-11-27 21:55:00,2.76971,2.77198,2.76887,2.77097,10000000.0
2009-11-27 21:56:00,2.7717,2.77218,2.76834,2.77218,8750000.0
2009-11-27 21:57:00,2.77134,2.77269,2.76853,2.77148,10500000.0
2009-11-27 21:58:00,2.76977,2.7712,2.76928,2.77108,5750000.0
2009-11-27 21:59:00,2.76717,2.77227,2.76707,2.7675,11250000.0
2009-11-27 22:00:00,2.77201,2.77238,2.76644,2.77194,12500000.0
2009-11-27 22:01:00,2.77151,2.77356,2.76938,2.77073,6630000.0
2009-11-27 22:02:00,2.76894,2.77222,2.7677,2.77202,12000000.0
2009-11-27 22:03:00,2.77265,2.77265,2.7659,2.77187,6500000.0
2009-11-27 22:04:00,2.7726,2.7726,2.76839,2.76916,17000000.0
2009-11-27 22:05:00,2.76831,2.7725,2.76813,2.76961,7250000.0
2009-11-27 22:06:00,2.77179,2.77286,2.76659,2.77286,12750000.0
2009-11-27 22:07:00,2.76968,2.7715,2.7689,2.77051,10500000.0
2009-11-27 22:08:00,2.77255,2.77255,2.76757,2.76881,14880000.0
2009-11-27 22:09:00,2.77076,2.77175,2.76963,2.76971,6500000.0
2009-11-27 22:10:00,2.76578,2.77215,2.76578,2.77138,19260000.0
2009-11-27 22:11:00,2.7694,2.77162,2.76552,2.77157,16250000.0
2009-11-27 22:12:00,2.7713,2.77208,2.76763,2.76763,14000000.0
2009-11-27 22:13:00,2.76946,2.77166,2.76743,2.77057,11750000.0
2009-11-27 22:14:00,2.77125,2.77142,2.7691,2.77109,12000000.0
2009-11-27 22:15:00,2.76993,2.77267,2.76993,2.77097,7500000.0
2009-11-27 22:16:00,2.76872,2.77138,2.7667,2.77053,8250000.0
2009-11-27 22:17:00,2.77148,2.77198,2.76982,2.77055,6750000.0
2009-11-27 22:18:00,2.76927,2.77068,2.76654,2.77068,5750000.0
2009-11-27 22:19:00,2.76877,2.77184,2.76872,2.76974,7000000.0
2009-11-27 22:20:00,2.76928,2.77148,2.76788,2.77148,11750000.0
2009-11-27 22:21:00,2.77002,2.77239,2.77002,2.77188,6500000.0
2009-11-27 22:22:00,2.76595,2.77191,2.76595,2.77191,5880000.0
2009-11-27 22:23:00,2.7705,2.77242,2.76882,2.76941,8000000.0
2009-11-27 22:24:00,2.767,2.77157,2.76676,2.76684,6000000.0
2009-11-27 22:25:00,2.76945,2.77223,2.76918,2.77145,11250000.0
2009-11-27 22:26:00,2.77075,2.77224,2.77,2.77072,10750000.0
2009-11-27 22:27:00,2.76851,2.77109,2.76776,2.77005,5500000.0
2009-11-27 22:28:00,2.76935,2.77145,2.76935,2.77083,5250000.0
2009-11-27 22:29:00,2.76969,2.77197,2.76906,2.76906,8250000.0
2009-11-27 22:30:00,2.76993,2.77164,2.76713,2.76713,5250000.0
2009-11-27 22:31:00,2.7653,2.77111,2.7653,2.77066,7750000.0
2009-11-27 22:32:00,2.77,2.77101,2.76634,2.77088,6750000.0
2009-11-27 22:33:00,2.77034,2.77088,2.7669,2.77088,12750000.0
2009-11-27 22:34:00,2.7711,2.77215,2.76613,2.77007,5500000.0
2009-11-27 22:35:00,2.77151,2.77151,2.76565,2.76959,8130000.0
2009-11-27 22:36:00,2.76996,2.77148,2.76685,2.77094,12000000.0
2009-11-27 22:37:00,2.76997,2.77202,2.76872,2.76972,6500000.0
2009-11-27 22:38:00,2.76906,2.77138,2.76775,2.77138,9380000.0
2009-11-27 22:39:00,2.76868,2.7713,2.76524,2.77103,7250000.0
2009-11-27 22:40:00,2.76668,2.77163,2.76668,2.77023,9750000.0
2009-11-27 22:41:00,2.77105,2.77135,2.76595,2.76982,6750000.0
2009-11-27 22:42:00,2.77085,2.77085,2.76813,2.76813,6250000.0
2009-11-27 22:43:00,2.76804,2.76984,2.76703,2.76703,10750000.0
2009-11-27 22:44:00,2.76682,2.76928,2.765,2.765,8500000.0
2009-11-27 22:45:00,2.76659,2.76913,2.76583,2.76848,6750000.0
2009-11-27 22:46:00,2.76942,2.76978,2.76599,2.7684,10000000.0
2009-11-27 22:47:00,2.76982,2.76982,2.76445,2.76664,6000000.0
2009-11-27 22:48:00,2.76845,2.7697,2.76689,2.76796,6000000.0
2009-11-27 22:49:00,2.76887,2.7692,2.7671,2.76859,6250000.0
2009-11-27 22:50:00,2.76753,2.76849,2.76621,2.7682,9750000.0
2009-11-27 22:51:00,2.76904,2.77063,2.76904,2.76931,9500000.0
2009-11-27 22:52:00,2.7683,2.76951,2.76489,2.76489,5880000.0
2009-11-27 22:53:00,2.77041,2.77097,2.76695,2.77097,8250000.0
2009-11-27 22:54:00,2.76575,2.76943,2.76539,2.76868,6500000.0
2009-11-27 22:55:00,2.76685,2.76942,2.76506,2.76506,9000000.0
2009-11-27 22:56:00,2.76798,2.76964,2.76641,2.76771,7500000.0
2009-11-27 22:57:00,2.76982,2.76982,2.76717,2.76836,9630000.0
2009-11-27 22:58:00,2.76654,2.7697,2.76469,2.7697,13500000.0
2009-11-27 22:59:00,2.76693,2.76902,2.76654,2.76768,8250000.0
2009-11-27 23:00:00,2.76466,2.76992,2.76466,2.76654,8250000.0
2009-11-27 23:01:00,2.76744,2.76827,2.76502,2.76513,9000000.0
2009-11-27 23:02:00,2.76477,2.77006,2.76477,2.76829,7750000.0
2009-11-27 23:03:00,2.7652,2.76882,2.7652,2.76819,7250000.0
2009-11-27 23:04:00,2.76735,2.76965,2.76403,2.76965,6250000.0
2009-11-27 23:05:00,2.7674,2.77029,2.76433,2.76566,10750000.0
2009-11-27 23:06:00,2.76907,2.7693,2.76435,2.76661,5500000.0
2009-11-27 23:07:00,2.77014,2.77225,2.76608,2.77225,6750000.0
2009-11-27 23:08:00,2.77203,2.77323,2.76826,2.77147,6000000.0
2009-11-27 23:09:00,2.76879,2.77337,2.76697,2.77337,11000000.0
2009-11-27 23:10:00,2.77037,2.77387,2.76825,2.76971,6250000.0
2009-11-27 23:11:00,2.77394,2.77394,2.77129,2.77344,7750000.0
2009-11-27 23:12:00,2.77009,2.77298,2.76871,2.77105,9500000.0
2009-11-27 23:13:00,2.76928,2.772,2.76734,2.76734,7000000.0
2009-11-27 23:14:00,2.76921,2.77043,2.76666,2.77018,8250000.0
2009-11-27 23:15:00,2.77107,2.77107,2.767,2.77097,10750000.0
2009-11-27 23:16:00,2.77042,2.77051,2.76784,2.76842,7000000.0
2009-11-27 23:17:00,2.77032,2.77077,2.76736,2.77006,8750000.0
2009-11-27 23:18:00,2.76944,2.77155,2.76746,2.76746,6500000.0
2009-11-27 23:19:00,2.7688,2.77119,2.7688,2.76988,7250000.0
2009-11-27 23:20:00,2.76762,2.77086,2.76728,2.7704,8000000.0
2009-11-27 23:21:00,2.76976,2.77112,2.76675,2.77112,8750000.0
2009-11-27 23:22:00,2.77043,2.77087,2.76946,2.76983,8000000.0
2009-11-27 23:23:00,2.77137,2.77137,2.76534,2.77048,8000000.0
2009-11-27 23:24:00,2.76686,2.77146,2.76686,2.77045,7750000.0
2009-11-27 23:25:00,2.7664,2.77161,2.7664,2.76735,6250000.0
2009-11-27 23:26:00,2.77178,2.77178,2.76812,2.77097,11130000.0
2009-11-27 23:27:00,2.77096,2.77142,2.7686,2.7705,9000000.0
2009-11-27 23:28:00,2.77125,2.77125,2.76488,2.77075,7750000.0
2009-11-27 23:29:00,2.77013,2.77105,2.76686,2.76925,8130000.0
2009-11-27 23:30:00,2.7686,2.77117,2.7686,2.77061,8250000.0
2009-11-27 23:31:00,2.76856,2.7713,2.76694,2.77062,7750000.0
2009-11-27 23:32:00,2.76919,2.77153,2.76919,2.7709,9760000.0
2009-11-27 23:33:00,2.77063,2.7711,2.76791,2.77046,7000000.0
2009-11-27 23:34:00,2.77184,2.77224,2.76895,2.77224,9250000.0
2009-11-27 23:35:00,2.77083,2.77186,2.76844,2.77118,11000000.0
2009-11-27 23:36:00,2.76858,2.77206,2.76643,2.77135,10380000.0
2009-11-27 23:37:00,2.76967,2.77201,2.76967,2.77024,7000000.0
2009-11-27 23:38:00,2.77177,2.77191,2.76972,2.7704,7000000.0
2009-11-27 23:39:00,2.77204,2.77204,2.76761,2.77115,7250000.0
2009-11-27 23:40:00,2.76878,2.77096,2.76696,2.77059,7000000.0
2009-11-27 23:41:00,2.77267,2.77267,2.76859,2.77034,10250000.0
2009-11-27 23:42:00,2.76916,2.77093,2.76802,2.77093,7500000.0
2009-11-27 23:43:00,2.76846,2.77019,2.76792,2.76792,6750000.0
2009-11-27 23:44:00,2.7667,2.77024,2.7667,2.76785,6000000.0
2009-11-27 23:45:00,2.76842,2.76958,2.76593,2.76958,9380000.0
2009-11-27 23:46:00,2.76492,2.76905,2.76342,2.76741,7000000.0
2009-11-27 23:47:00,2.76472,2.76941,2.76472,2.76916,5500000.0
2009-11-27 23:48:00,2.76845,2.76845,2.76337,2.76735,10380000.0
2009-11-27 23:49:00,2.76562,2.76838,2.76278,2.76709,6630000.0
2009-11-27 23:50:00,2.76624,2.76728,2.76553,2.7669,7000000.0
2009-11-27 23:51:00,2.76599,2.76701,2.76309,2.76309,9750000.0
2009-11-27 23:52:00,2.76471,2.7669,2.76131,2.7632,6750000.0
2009-11-27 23:53:00,2.76098,2.76711,2.76098,2.76584,10000000.0
2009-11-27 23:54:00,2.76524,2.76674,2.76275,2.76425,7750000.0
2009-11-27 23:55:00,2.76771,2.76785,2.76415,2.76785,8250000.0
2009-11-27 23:56:00,2.76558,2.76717,2.76273,2.76617,12000000.0
2009-11-27 23:57:00,2.76275,2.76761,2.76275,2.7669,10750000.0
2009-11-27 23:58:00,2.76503,2.76845,2.76503,2.76787,13000000.0
2009-11-27 23:59:00,2.76432,2.76754,2.76364,2.76583,11750000.0
2009-11-30 00:00:00,2.75301,2.75771,2.75301,2.75409,13000000.0
2009-11-30 00:01:00,2.7593,2.75969,2.75702,2.75794,7500000.0
2009-11-30 00:02:00,2.75559,2.76027,2.75458,2.76027,9750000.0
2009-11-30 00:03:00,2.75584,2.75835,2.75584,2.75809,10500000.0
2009-11-30 00:04:00,2.75636,2.75908,2.75636,2.75796,7000000.0
2009-11-30 00:05:00,2.75608,2.75769,2.75398,2.7571,10000000.0
2009-11-30 00:06:00,2.75369,2.75928,2.75369,2.75766,6630000.0
2009-11-30 00:07:00,2.75763,2.75801,2.75368,2.75767,6750000.0
2009-11-30 00:08:00,2.75529,2.75848,2.75497,2.75848,8750000.0
2009-11-30 00:09:00,2.7558,2.75845,2.7558,2.75806,7250000.0
2009-11-30 00:10:00,2.75581,2.75715,2.75493,2.75711,8250000.0
2009-11-30 00:11:00,2.75779,2.75779,2.75151,2.75712,11000000.0
2009-11-30 00:12:00,2.75457,2.75782,2.75311,2.75782,6750000.0
2009-11-30 00:13:00,2.7583,2.7583,2.75529,2.75731,6250000.0
2009-11-30 00:14:00,2.75546,2.75826,2.75507,2.75826,15880000.0
2009-11-30 00:15:00,2.75597,2.75654,2.75361,2.75596,6000000.0
2009-11-30 00:16:00,2.75694,2.75787,2.75447,2.75627,10000000.0
2009-11-30 00:17:00,2.75604,2.75736,2.75386,2.75648,8880000.0
2009-11-30 00:18:00,2.75616,2.75785,2.75518,2.75749,8250000.0
2009-11-30 00:19:00,2.75573,2.75695,2.75431,2.75695,13250000.0
2009-11-30 00:20:00,2.75795,2.75818,2.75389,2.75741,11750000.0
2009-11-30 00:21:00,2.74919,2.75787,2.74919,2.75787,8130000.0
2009-11-30 00:22:00,2.75627,2.75789,2.75627,2.75663,5250000.0
2009-11-30 00:23:00,2.75877,2.75877,2.75396,2.75772,8500000.0
2009-11-30 00:24:00,2.75641,2.75793,2.75493,2.75609,7880000.0
2009-11-30 00:25:00,2.75721,2.759,2.75461,2.75461,7250000.0
2009-11-30 00:26:00,2.75575,2.7574,2.75455,2.75734,7750000.0
2009-11-30 00:27:00,2.75585,2.75881,2.75206,2.75881,10000000.0
2009-11-30 00:28:00,2.75619,2.75965,2.75395,2.75965,8750000.0
2009-11-30 00:29:00,2.7568,2.75905,2.75427,2.75616,8750000.0
2009-11-30 00:30:00,2.7571,2.75744,2.75497,2.75639,9500000.0
2009-11-30 00:31:00,2.75275,2.75693,2.75275,2.75681,13000000.0
2009-11-30 00:32:00,2.75619,2.75839,2.753,2.753,6500000.0
2009-11-30 00:33:00,2.75988,2.75988,2.75286,2.75691,7250000.0
2009-11-30 00:34:00,2.75875,2.75875,2.75367,2.75634,7750000.0
2009-11-30 00:35:00,2.75649,2.75921,2.75561,2.75921,7500000.0
2009-11-30 00:36:00,2.75616,2.75737,2.75616,2.75701,9750000.0
2009-11-30 00:37:00,2.75695,2.758,2.75377,2.75545,6250000.0
2009-11-30 00:38:00,2.75758,2.75982,2.75369,2.75369,8880000.0
2009-11-30 00:39:00,2.75574,2.75848,2.75543,2.75824,8510000.0
2009-11-30 00:40:00,2.75456,2.75866,2.75451,2.75866,7750000.0
2009-11-30 00:41:00,2.7542,2.75795,2.75255,2.75795,7500000.0
2009-11-30 00:42:00,2.75508,2.75808,2.75508,2.75685,5750000.0
2009-11-30 00:43:00,2.75716,2.75829,2.75431,2.75829,11000000.0
2009-11-30 00:44:00,2.7566,2.7582,2.75286,2.75708,7500000.0
2009-11-30 00:45:00,2.75456,2.75755,2.75456,2.75619,7380000.0
2009-11-30 00:46:00,2.75354,2.75788,2.75354,2.75657,7750000.0
2009-11-30 00:47:00,2.7558,2.75934,2.75575,2.75934,6750000.0
2009-11-30 00:48:00,2.75703,2.75977,2.75625,2.75629,6250000.0
2009-11-30 00:49:00,2.75737,2.7587,2.75606,2.75629,9250000.0
2009-11-30 00:50:00,2.75712,2.75813,2.75574,2.75612,8750000.0
2009-11-30 00:51:00,2.75866,2.75866,2.75427,2.75546,8750000.0
2009-11-30 00:52:00,2.75249,2.75736,2.75249,2.75606,6250000.0
2009-11-30 00:53:00,2.75826,2.75826,2.75032,2.75335,8750000.0
2009-11-30 00:54:00,2.75715,2.75991,2.75625,2.75991,8000000.0
2009-11-30 00:55:00,2.75651,2.75822,2.75433,2.75433,8750000.0
2009-11-30 00:56:00,2.75307,2.75825,2.75307,2.75691,5500000.0
2009-11-30 00:57:00,2.75224,2.757,2.75224,2.75473,5250000.0
2009-11-30 00:58:00,2.7566,2.75794,2.75431,2.75707,8000000.0
2009-11-30 00:59:00,2.75534,2.75683,2.75271,2.7556,5880000.0
2009-11-30 01:00:00,2.75669,2.7579,2.75449,2.75668,8630000.0
2009-11-30 01:01:00,2.75568,2.75888,2.75545,2.75698,5630000.0
2009-11-30 01:02:00,2.75578,2.75778,2.75281,2.7561,9000000.0
2009-11-30 01:03:00,2.75655,2.75831,2.75352,2.75787,10250000.0
2009-11-30 01:04:00,2.75544,2.75738,2.75272,2.75611,9000000.0
2009-11-30 01:05:00,2.76131,2.76131,2.75394,2.75827,8250000.0
2009-11-30 01:06:00,2.75573,2.75899,2.75287,2.75534,10000000.0
2009-11-30 01:07:00,2.75884,2.75884,2.75315,2.75728,10380000.0
2009-11-30 01:08:00,2.75653,2.75758,2.7539,2.7539,6630000.0
2009-11-30 01:09:00,2.75723,2.75933,2.75479,2.75586,7750000.0
2009-11-30 01:10:00,2.75709,2.75929,2.75357,2.75483,8500000.0
2009-11-30 01:11:00,2.75973,2.75973,2.75483,2.75772,10750000.0
2009-11-30 01:12:00,2.75708,2.75876,2.75673,2.75722,7750000.0
2009-11-30 01:13:00,2.75746,2.75909,2.75642,2.75642,7750000.0
2009-11-30 01:14:00,2.75692,2.75853,2.7545,2.7562,9510000.0
2009-11-30 01:15:00,2.75698,2.75915,2.75612,2.75864,11000000.0
2009-11-30 01:16:00,2.75584,2.75901,2.75584,2.75779,5500000.0
2009-11-30 01:17:00,2.75849,2.75953,2.75477,2.75953,5500000.0
2009-11-30 01:18:00,2.75794,2.7585,2.75353,2.75353,9750000.0
2009-11-30 01:19:00,2.75479,2.75975,2.75479,2.75975,8250000.0
2009-11-30 01:20:00,2.759,2.76007,2.75853,2.75869,9750000.0
2009-11-30 01:21:00,2.75972,2.76222,2.75972,2.76222,5750000.0
2009-11-30 01:22:00,2.76111,2.76284,2.75941,2.76284,7750000.0
2009-11-30 01:23:00,2.76035,2.76322,2.75767,2.75767,6750000.0
2009-11-30 01:24:00,2.76186,2.76419,2.76076,2.76287,7750000.0
2009-11-30 01:25:00,2.76156,2.76496,2.76042,2.76496,8000000.0
2009-11-30 01:26:00,2.76255,2.76591,2.76252,2.7629,8500000.0
2009-11-30 01:27:00,2.76399,2.76656,2.76213,2.76429,5750000.0
2009-11-30 01:28:00,2.76621,2.76621,2.7598,2.76502,18250000.0
2009-11-30 01:29:00,2.76195,2.76476,2.75979,2.76276,5750000.0
2009-11-30 01:30:00,2.75891,2.76385,2.75675,2.7638,11500000.0
2009-11-30 01:31:00,2.75913,2.76449,2.75913,2.76184,17750000.0
2009-11-30 01:32:00,2.76216,2.76386,2.76122,2.7617,8500000.0
2009-11-30 01:33:00,2.76539,2.76555,2.75958,2.76221,20750000.0
2009-11-30 01:34:00,2.76129,2.76433,2.76108,2.76394,6630000.0
2009-11-30 01:35:00,2.76388,2.76388,2.75807,2.76125,6000000.0
2009-11-30 01:36:00,2.76191,2.76425,2.76064,2.76131,10250000.0
2009-11-30 01:37:00,2.7608,2.76262,2.75717,2.76044,8250000.0
2009-11-30 01:38:00,2.75876,2.76301,2.75876,2.7605,5750000.0
2009-11-30 01:39:00,2.76137,2.76381,2.75771,2.76381,11250000.0
2009-11-30 01:40:00,2.75843,2.76225,2.75703,2.76058,12000000.0
2009-11-30 01:41:00,2.76273,2.76273,2.75889,2.75977,7000000.0
2009-11-30 01:42:00,2.75964,2.76286,2.75949,2.76286,7750000.0
2009-11-30 01:43:00,2.75952,2.76058,2.75867,2.75867,7750000.0
2009-11-30 01:44:00,2.75667,2.761,2.75667,2.75888,6000000.0
2009-11-30 01:45:00,2.75964,2.76149,2.75748,2.76149,7500000.0
2009-11-30 01:46:00,2.75776,2.76118,2.75776,2.76118,8500000.0
2009-11-30 01:47:00,2.75925,2.76097,2.75446,2.7587,6000000.0
2009-11-30 01:48:00,2.75865,2.76064,2.75848,2.75887,7250000.0
2009-11-30 01:49:00,2.75935,2.76093,2.75634,2.7589,8250000.0
2009-11-30 01:50:00,2.7595,2.76248,2.7569,2.75915,6000000.0
2009-11-30 01:51:00,2.75501,2.76189,2.75501,2.76189,6000000.0
2009-11-30 01:52:00,2.7581,2.75969,2.7567,2.75907,5250000.0
2009-11-30 01:53:00,2.75555,2.75883,2.75475,2.75852,7000000.0
2009-11-30 01:54:00,2.75576,2.75963,2.75515,2.75796,6250000.0
2009-11-30 01:55:00,2.75696,2.75834,2.75372,2.75698,7000000.0
2009-11-30 01:56:00,2.7566,2.76004,2.75559,2.7586,13250000.0
2009-11-30 01:57:00,2.75784,2.75917,2.75662,2.75701,5500000.0
2009-11-30 01:58:00,2.75839,2.75972,2.75784,2.75791,7750000.0
2009-11-30 02:01:00,2.76056,2.76119,2.75918,2.76082,7750000.0
2009-11-30 02:02:00,2.75728,2.76242,2.75728,2.76133,5500000.0
2009-11-30 02:03:00,2.76147,2.76395,2.75996,2.7613,10250000.0
2009-11-30 02:04:00,2.76092,2.76398,2.75933,2.76143,7250000.0
2009-11-30 02:05:00,2.7637,2.7638,2.75753,2.75753,7130000.0
2009-11-30 02:06:00,2.7616,2.76365,2.75844,2.7598,10500000.0
2009-11-30 02:07:00,2.76104,2.76284,2.7578,2.7615,5500000.0
2009-11-30 02:08:00,2.76384,2.76384,2.75671,2.75671,6250000.0
2009-11-30 02:09:00,2.76096,2.76258,2.75725,2.76038,6000000.0
2009-11-30 02:10:00,2.75994,2.76161,2.75819,2.76008,9630000.0
2009-11-30 02:11:00,2.75978,2.7611,2.7591,2.76059,6750000.0
2009-11-30 02:12:00,2.75896,2.76147,2.75471,2.75972,7000000.0
2009-11-30 02:13:00,2.7616,2.7616,2.75749,2.75898,6250000.0
2009-11-30 02:14:00,2.75921,2.76083,2.75501,2.75811,5750000.0
2009-11-30 02:15:00,2.75862,2.76083,2.75719,2.75719,7250000.0
2009-11-30 02:16:00,2.75947,2.7606,2.75807,2.75807,5250000.0
2009-11-30 02:17:00,2.76009,2.76079,2.7573,2.76053,10250000.0
2009-11-30 02:18:00,2.75861,2.76186,2.75815,2.76138,7380000.0
2009-11-30 02:19:00,2.76093,2.76249,2.75822,2.75945,9250000.0
2009-11-30 02:20:00,2.76399,2.76399,2.75658,2.76034,10000000.0
2009-11-30 02:21:00,2.761,2.7629,2.75826,2.75826,4880000.0
2009-11-30 02:22:00,2.76278,2.76323,2.75807,2.76119,8000000.0
2009-11-30 02:23:00,2.76346,2.76427,2.76095,2.76397,9500000.0
2009-11-30 02:24:00,2.76277,2.76371,2.75764,2.76084,6500000.0
2009-11-30 02:25:00,2.76012,2.76323,2.76012,2.76323,5750000.0
2009-11-30 02:26:00,2.76138,2.76385,2.75699,2.76199,16250000.0
2009-11-30 02:27:00,2.76159,2.76371,2.75894,2.76371,6750000.0
2009-11-30 02:28:00,2.76063,2.76328,2.75752,2.75752,16500000.0
2009-11-30 02:29:00,2.76037,2.76285,2.75675,2.7591,9500000.0
2009-11-30 02:30:00,2.75795,2.76253,2.75764,2.76169,8500000.0
2009-11-30 02:31:00,2.76077,2.76331,2.75802,2.76123,20630000.0
2009-11-30 02:32:00,2.76182,2.76236,2.75933,2.7605,8000000.0
2009-11-30 02:33:00,2.76047,2.76227,2.75829,2.76166,9750000.0
2009-11-30 02:34:00,2.75988,2.76224,2.75968,2.76068,8500000.0
2009-11-30 02:35:00,2.76013,2.76159,2.75632,2.76159,6000000.0
2009-11-30 02:36:00,2.7576,2.76167,2.7576,2.7595,8630000.0
2009-11-30 02:37:00,2.75937,2.76037,2.75819,2.75819,6250000.0
2009-11-30 02:38:00,2.75893,2.76021,2.7575,2.75829,7000000.0
2009-11-30 02:39:00,2.7599,2.76123,2.75864,2.76099,8250000.0
2009-11-30 02:40:00,2.75931,2.76119,2.75702,2.75958,9880000.0
2009-11-30 02:41:00,2.75523,2.76018,2.75523,2.76018,5500000.0
2009-11-30 02:42:00,2.75909,2.76013,2.75584,2.76008,5750000.0
2009-11-30 02:43:00,2.76023,2.76023,2.75902,2.75983,7000000.0
2009-11-30 02:44:00,2.75983,2.76122,2.75769,2.76122,8500000.0
2009-11-30 02:45:00,2.75915,2.76145,2.75887,2.76145,8750000.0
2009-11-30 02:46:00,2.75955,2.76085,2.7588,2.7588,7500000.0
2009-11-30 02:47:00,2.75951,2.76077,2.75772,2.75916,5380000.0
2009-11-30 02:48:00,2.76135,2.76135,2.75777,2.76086,9250000.0
2009-11-30 02:49:00,2.75747,2.76169,2.75747,2.76169,13750000.0
2009-11-30 02:50:00,2.75784,2.76164,2.75768,2.76163,8130000.0
2009-11-30 02:51:00,2.75701,2.76127,2.75701,2.76127,7000000.0
2009-11-30 02:52:00,2.75973,2.76076,2.75516,2.75975,7880000.0
2009-11-30 02:53:00,2.75696,2.76052,2.75662,2.7594,10750000.0
2009-11-30 02:54:00,2.75983,2.76049,2.75562,2.75856,8750000.0
2009-11-30 02:55:00,2.75834,2.76123,2.7557,2.76073,5500000.0
2009-11-30 02:56:00,2.75904,2.76078,2.75648,2.7606,8500000.0
2009-11-30 02:57:00,2.75918,2.76057,2.75471,2.75797,7250000.0
2009-11-30 02:58:00,2.75847,2.76063,2.7571,2.75831,8250000.0
2009-11-30 02:59:00,2.7585,2.75977,2.75625,2.75977,8750000.0
2009-11-30 03:00:00,2.75883,2.75885,2.75599,2.75599,5250000.0
2009-11-30 03:01:00,2.75906,2.75906,2.75343,2.75717,8630000.0
2009-11-30 03:02:00,2.7525,2.75555,2.75175,2.75175,6000000.0
2009-11-30 03:03:00,2.75249,2.75404,2.75064,2.75064,7750000.0
2009-11-30 03:04:00,2.75513,2.75687,2.75151,2.75427,8250000.0
2009-11-30 03:05:00,2.75417,2.75513,2.75072,2.7522,7750000.0
2009-11-30 03:06:00,2.75035,2.75153,2.74396,2.74832,7500000.0
2009-11-30 03:07:00,2.74806,2.75069,2.74561,2.74561,6250000.0
2009-11-30 03:08:00,2.74543,2.75071,2.74543,2.74908,8500000.0
2009-11-30 03:09:00,2.74853,2.75181,2.74784,2.74949,7500000.0
2009-11-30 03:10:00,2.74933,2.75254,2.74814,2.74972,7000000.0
2009-11-30 03:11:00,2.74788,2.75096,2.74788,2.74941,6250000.0
2009-11-30 03:12:00,2.7489,2.75089,2.74793,2.74793,7500000.0
2009-11-30 03:13:00,2.74934,2.74982,2.74522,2.74681,6750000.0
2009-11-30 03:14:00,2.74878,2.74996,2.74695,2.74715,7750000.0
2009-11-30 03:15:00,2.74766,2.74933,2.74457,2.74861,11750000.0
2009-11-30 03:16:00,2.74684,2.749,2.7431,2.74753,15250000.0
2009-11-30 03:17:00,2.74509,2.74839,2.74509,2.74537,6130000.0
2009-11-30 03:18:00,2.74858,2.74858,2.74315,2.74458,7750000.0
2009-11-30 03:19:00,2.74467,2.74736,2.74467,2.74488,6750000.0
2009-11-30 03:20:00,2.74472,2.74789,2.74386,2.74386,7500000.0
2009-11-30 03:21:00,2.74362,2.74947,2.74362,2.74741,8500000.0
2009-11-30 03:22:00,2.74573,2.7468,2.74117,2.74535,6000000.0
2009-11-30 03:23:00,2.74683,2.74685,2.74529,2.74541,7000000.0
2009-11-30 03:24:00,2.74638,2.7493,2.74558,2.74781,10250000.0
2009-11-30 03:25:00,2.74647,2.74946,2.74485,2.74946,5500000.0
2009-11-30 03:26:00,2.7492,2.74955,2.74548,2.74955,5630000.0
2009-11-30 03:27:00,2.74347,2.75031,2.74347,2.74877,6500000.0
2009-11-30 03:28:00,2.74563,2.74818,2.74225,2.74225,9000000.0
2009-11-30 03:29:00,2.7473,2.7473,2.74322,2.74639,14500000.0
2009-11-30 03:30:00,2.74054,2.74543,2.74053,2.74445,11250000.0
2009-11-30 03:31:00,2.74574,2.74638,2.74186,2.74525,9130000.0
2009-11-30 03:32:00,2.7449,2.74575,2.7407,2.74524,7500000.0
2009-11-30 03:33:00,2.74433,2.74584,2.74227,2.74345,8000000.0
2009-11-30 03:34:00,2.7396,2.74605,2.7396,2.74444,7250000.0
2009-11-30 03:35:00,2.74348,2.7458,2.7418,2.74493,7000000.0
2009-11-30 03:36:00,2.7454,2.74609,2.74105,2.74569,11130000.0
2009-11-30 03:37:00,2.74494,2.74673,2.74467,2.7464,5500000.0
2009-11-30 03:38:00,2.74501,2.74633,2.74001,2.74001,5500000.0
2009-11-30 03:39:00,2.74455,2.74719,2.74347,2.74556,11250000.0
2009-11-30 03:40:00,2.74448,2.7467,2.74336,2.74489,8250000.0
2009-11-30 03:41:00,2.74492,2.74582,2.74345,2.74485,7250000.0
2009-11-30 03:42:00,2.74597,2.74806,2.74597,2.74741,10380000.0
2009-11-30 03:43:00,2.74619,2.74864,2.7432,2.74723,7750000.0
2009-11-30 03:44:00,2.74891,2.74891,2.74293,2.74597,7750000.0
2009-11-30 03:45:00,2.74838,2.7488,2.74658,2.74704,12000000.0
2009-11-30 03:46:00,2.74937,2.74937,2.74724,2.74848,6000000.0
2009-11-30 03:47:00,2.74683,2.7488,2.74683,2.74841,8750000.0
2009-11-30 03:48:00,2.74886,2.7491,2.74382,2.74778,10250000.0
2009-11-30 03:49:00,2.74844,2.74935,2.74737,2.74907,7250000.0
2009-11-30 03:50:00,2.74945,2.74988,2.74771,2.74771,7250000.0
2009-11-30 03:51:00,2.74909,2.74951,2.74594,2.74787,8500000.0
2009-11-30 03:52:00,2.74978,2.74978,2.74527,2.74946,11250000.0
2009-11-30 03:53:00,2.74885,2.75037,2.74575,2.74575,10630000.0
2009-11-30 03:54:00,2.74925,2.7505,2.74668,2.74703,8250000.0
2009-11-30 03:55:00,2.74749,2.7492,2.74732,2.74834,5250000.0
2009-11-30 03:56:00,2.7482,2.74917,2.74698,2.7475,5500000.0
2009-11-30 03:57:00,2.74938,2.74968,2.74642,2.74937,10000000.0
2009-11-30 03:58:00,2.747,2.74952,2.7465,2.74871,11000000.0
2009-11-30 03:59:00,2.74876,2.74884,2.74426,2.74426,8500000.0
2009-11-30 04:00:00,2.74745,2.75043,2.74611,2.74899,7000000.0
2009-11-30 04:01:00,2.74748,2.74964,2.74517,2.74964,9130000.0
2009-11-30 04:02:00,2.74983,2.75032,2.74269,2.74269,9500000.0
2009-11-30 04:03:00,2.74828,2.75207,2.74517,2.74871,11130000.0
2009-11-30 04:04:00,2.74846,2.74956,2.7446,2.74956,6250000.0
2009-11-30 04:05:00,2.74537,2.74938,2.74475,2.74794,7130000.0
2009-11-30 04:06:00,2.75063,2.75082,2.74432,2.74432,12750000.0
2009-11-30 04:07:00,2.74755,2.7509,2.74546,2.74855,10500000.0
2009-11-30 04:08:00,2.74692,2.75063,2.74692,2.75018,9250000.0
2009-11-30 04:09:00,2.74905,2.75171,2.74869,2.74869,7500000.0
2009-11-30 04:10:00,2.74989,2.75115,2.74657,2.74996,6250000.0
2009-11-30 04:11:00,2.74855,2.75036,2.74642,2.7476,9500000.0
2009-11-30 04:12:00,2.749,2.74976,2.74649,2.74649,5500000.0
2009-11-30 04:13:00,2.74941,2.74953,2.74505,2.74658,5750000.0
2009-11-30 04:14:00,2.74891,2.74944,2.74567,2.74839,7250000.0
2009-11-30 04:15:00,2.75004,2.75014,2.74646,2.74646,6630000.0
2009-11-30 04:16:00,2.74853,2.74985,2.74829,2.74917,5500000.0
2009-11-30 04:17:00,2.74908,2.74943,2.74719,2.74943,7380000.0
2009-11-30 04:18:00,2.74994,2.74994,2.74716,2.74981,9250000.0
2009-11-30 04:19:00,2.74942,2.74966,2.74564,2.7488,7000000.0
2009-11-30 04:20:00,2.74907,2.74907,2.7444,2.74856,6630000.0
2009-11-30 04:21:00,2.74676,2.74878,2.74631,2.74863,5250000.0
2009-11-30 04:22:00,2.74775,2.74956,2.74722,2.7479,7250000.0
2009-11-30 04:23:00,2.74888,2.74896,2.7448,2.7479,10750000.0
2009-11-30 04:24:00,2.74851,2.74981,2.74712,2.74885,10000000.0
2009-11-30 04:25:00,2.74881,2.75067,2.74773,2.74942,13250000.0
2009-11-30 04:26:00,2.74719,2.74939,2.74719,2.74904,9000000.0
2009-11-30 04:27:00,2.74876,2.74876,2.74543,2.74687,10130000.0
2009-11-30 04:28:00,2.74906,2.75009,2.74565,2.74847,13750000.0
2009-11-30 04:29:00,2.74912,2.74991,2.74711,2.74711,7000000.0
2009-11-30 04:30:00,2.74733,2.74902,2.74421,2.74902,9130000.0
2009-11-30 04:31:00,2.74812,2.74951,2.74515,2.74932,8250000.0
2009-11-30 04:32:00,2.74677,2.74864,2.74668,2.74708,7380000.0
2009-11-30 04:33:00,2.74711,2.74876,2.74604,2.74797,9500000.0
2009-11-30 04:34:00,2.74317,2.74833,2.74286,2.74286,9500000.0
2009-11-30 04:35:00,2.7477,2.7477,2.74374,2.74374,5750000.0
2009-11-30 04:36:00,2.74774,2.74856,2.74354,2.74815,9130000.0
2009-11-30 04:37:00,2.7481,2.74846,2.74626,2.74685,5630000.0
2009-11-30 04:38:00,2.74745,2.74745,2.74346,2.7457,8750000.0
2009-11-30 04:39:00,2.74655,2.74762,2.7454,2.74595,6250000.0
2009-11-30 04:40:00,2.74664,2.74742,2.74438,2.74522,7630000.0
2009-11-30 04:41:00,2.7436,2.74807,2.7436,2.74585,6630000.0
2009-11-30 04:42:00,2.74597,2.74938,2.74597,2.74938,11000000.0
2009-11-30 04:43:00,2.74669,2.74788,2.74619,2.74779,7380000.0
2009-11-30 04:44:00,2.74717,2.74767,2.74283,2.74697,8130000.0
2009-11-30 04:45:00,2.74735,2.74735,2.7435,2.74551,6130000.0
2009-11-30 04:46:00,2.74519,2.74819,2.74519,2.74554,9750000.0
2009-11-30 04:47:00,2.7468,2.74819,2.74523,2.74744,7750000.0
2009-11-30 04:48:00,2.74674,2.74776,2.7451,2.74776,9000000.0
2009-11-30 04:49:00,2.74186,2.74701,2.74186,2.74643,6250000.0
2009-11-30 04:50:00,2.74773,2.74797,2.74264,2.74522,7630000.0
2009-11-30 04:51:00,2.74593,2.74773,2.743,2.74773,6250000.0
2009-11-30 04:52:00,2.74661,2.74768,2.74343,2.74768,8380000.0
2009-11-30 04:53:00,2.7447,2.74644,2.74172,2.74644,5500000.0
2009-11-30 04:54:00,2.74371,2.74701,2.74262,2.74601,8500000.0
2009-11-30 04:55:00,2.74731,2.74731,2.74258,2.74566,5630000.0
2009-11-30 04:56:00,2.74677,2.74757,2.74397,2.74512,6750000.0
2009-11-30 04:57:00,2.74403,2.74807,2.74366,2.74512,7500000.0
2009-11-30 04:58:00,2.74373,2.74749,2.74373,2.74699,12630000.0
2009-11-30 04:59:00,2.74506,2.74837,2.74267,2.74267,9880000.0
2009-11-30 05:00:00,2.74704,2.74711,2.74438,2.74617,7750000.0
2009-11-30 05:01:00,2.74601,2.74763,2.74284,2.74374,8750000.0
2009-11-30 05:02:00,2.74461,2.74659,2.74348,2.7443,8750000.0
2009-11-30 05:03:00,2.74607,2.74645,2.74343,2.74526,5500000.0
2009-11-30 05:04:00,2.74265,2.74759,2.74265,2.74652,7250000.0
2009-11-30 05:05:00,2.74425,2.74586,2.74084,2.74293,6500000.0
2009-11-30 05:06:00,2.74752,2.74752,2.74317,2.74494,6130000.0
2009-11-30 05:07:00,2.74209,2.74658,2.74209,2.74545,7500000.0
2009-11-30 05:08:00,2.74435,2.74687,2.74435,2.74493,7000000.0
2009-11-30 05:09:00,2.74633,2.74721,2.744,2.7452,8630000.0
2009-11-30 05:10:00,2.74605,2.74731,2.74326,2.7453,10000000.0
2009-11-30 05:11:00,2.74484,2.74761,2.74266,2.74761,9500000.0
2009-11-30 05:12:00,2.74502,2.74678,2.7435,2.74678,5750000.0
2009-11-30 05:13:00,2.74504,2.74688,2.74072,2.74578,9250000.0
2009-11-30 05:14:00,2.74691,2.74726,2.74528,2.7468,9000000.0
2009-11-30 05:15:00,2.74571,2.74746,2.74374,2.74589,12000000.0
2009-11-30 05:16:00,2.74542,2.74725,2.74504,2.74568,8500000.0
2009-11-30 05:17:00,2.74429,2.74809,2.74429,2.74598,6250000.0
2009-11-30 05:18:00,2.74643,2.74802,2.74236,2.74802,8500000.0
2009-11-30 05:19:00,2.74699,2.74739,2.74358,2.74575,8500000.0
2009-11-30 05:20:00,2.74755,2.7483,2.74297,2.74614,7250000.0
2009-11-30 05:21:00,2.7481,2.74829,2.7436,2.74629,12130000.0
2009-11-30 05:22:00,2.74678,2.74729,2.7456,2.7456,6000000.0
2009-11-30 05:23:00,2.7443,2.74612,2.74277,2.74612,9880000.0
2009-11-30 05:24:00,2.74637,2.74676,2.741,2.74645,8250000.0
2009-11-30 05:25:00,2.74637,2.74637,2.74311,2.74498,5500000.0
2009-11-30 05:26:00,2.74647,2.74647,2.74226,2.74429,18750000.0
2009-11-30 05:27:00,2.74628,2.74644,2.74149,2.74505,6250000.0
2009-11-30 05:28:00,2.74629,2.7466,2.74308,2.74308,9750000.0
2009-11-30 05:29:00,2.74152,2.74564,2.74152,2.74553,6750000.0
2009-11-30 05:30:00,2.74342,2.74536,2.74342,2.74444,11250000.0
2009-11-30 05:31:00,2.74534,2.74534,2.74369,2.74376,5250000.0
2009-11-30 05:32:00,2.74454,2.74505,2.74123,2.74286,5250000.0
2009-11-30 05:33:00,2.74564,2.74576,2.74395,2.74395,9000000.0
2009-11-30 05:34:00,2.74619,2.74777,2.74351,2.74536,9000000.0
2009-11-30 05:35:00,2.74356,2.74656,2.74229,2.74229,6750000.0
2009-11-30 05:36:00,2.74777,2.74847,2.74407,2.74761,7500000.0
2009-11-30 05:37:00,2.74634,2.74779,2.7441,2.74439,5250000.0
2009-11-30 05:38:00,2.74783,2.74785,2.74544,2.74669,6250000.0
2009-11-30 05:39:00,2.74539,2.74719,2.74287,2.74677,11250000.0
2009-11-30 05:40:00,2.74338,2.74736,2.74283,2.74621,7130000.0
2009-11-30 05:41:00,2.74539,2.74692,2.7432,2.74504,7000000.0
2009-11-30 05:42:00,2.74607,2.74671,2.74533,2.74628,6250000.0
2009-11-30 05:43:00,2.74596,2.74662,2.73978,2.74662,10380000.0
2009-11-30 05:44:00,2.74322,2.74688,2.74322,2.74497,10500000.0
2009-11-30 05:45:00,2.74641,2.74717,2.74464,2.74686,9250000.0
2009-11-30 05:46:00,2.74423,2.74721,2.74242,2.74634,14000000.0
2009-11-30 05:47:00,2.74331,2.74742,2.74331,2.74591,10750000.0
2009-11-30 05:48:00,2.74667,2.74667,2.74124,2.74569,15250000.0
2009-11-30 05:49:00,2.74561,2.74561,2.74109,2.74109,19500000.0
2009-11-30 05:50:00,2.74571,2.74651,2.74481,2.7457,6750000.0
2009-11-30 05:51:00,2.7441,2.74736,2.74286,2.74736,15000000.0
2009-11-30 05:52:00,2.7456,2.74607,2.74346,2.7439,9250000.0
2009-11-30 05:53:00,2.74499,2.74716,2.74168,2.74654,13500000.0
2009-11-30 05:54:00,2.74434,2.7467,2.7419,2.74515,10500000.0
2009-11-30 05:55:00,2.74322,2.74622,2.74297,2.74437,16000000.0
2009-11-30 05:56:00,2.74612,2.74617,2.73926,2.74429,6000000.0
2009-11-30 05:57:00,2.74442,2.74623,2.74154,2.74334,14250000.0
2009-11-30 05:58:00,2.7439,2.74549,2.7436,2.74452,8250000.0
2009-11-30 05:59:00,2.74625,2.74632,2.74082,2.74616,12630000.0
2009-11-30 06:00:00,2.74307,2.74575,2.74014,2.74271,11000000.0
2009-11-30 06:01:00,2.74569,2.74569,2.7426,2.74402,5750000.0
2009-11-30 06:02:00,2.74266,2.74535,2.74215,2.743,14750000.0
2009-11-30 06:03:00,2.74448,2.746,2.74374,2.74572,11000000.0
2009-11-30 06:04:00,2.74574,2.74574,2.74348,2.74423,11750000.0
2009-11-30 06:05:00,2.74557,2.74588,2.74184,2.74486,11880000.0
2009-11-30 06:06:00,2.74165,2.7432,2.74165,2.74303,9500000.0
2009-11-30 06:07:00,2.74215,2.74438,2.7401,2.7401,9750000.0
2009-11-30 06:08:00,2.74503,2.74573,2.74102,2.7431,10750000.0
2009-11-30 06:09:00,2.74629,2.74766,2.74204,2.74515,14500000.0
2009-11-30 06:10:00,2.74212,2.74681,2.74055,2.74681,7500000.0
2009-11-30 06:11:00,2.74579,2.74579,2.74162,2.74353,6250000.0
2009-11-30 06:12:00,2.74394,2.7457,2.7399,2.7433,7500000.0
2009-11-30 06:13:00,2.74534,2.7457,2.7437,2.74379,7500000.0
2009-11-30 06:14:00,2.74568,2.74617,2.74246,2.74561,9500000.0
2009-11-30 06:15:00,2.74554,2.74624,2.74399,2.74624,5750000.0
2009-11-30 06:16:00,2.74171,2.74567,2.74171,2.74462,6250000.0
2009-11-30 06:17:00,2.74651,2.74651,2.74199,2.74453,8000000.0
2009-11-30 06:18:00,2.74552,2.74565,2.74161,2.74261,13750000.0
2009-11-30 06:19:00,2.74528,2.74539,2.74351,2.74499,9250000.0
2009-11-30 06:20:00,2.74573,2.74573,2.74195,2.74394,5500000.0
2009-11-30 06:21:00,2.74345,2.74418,2.74324,2.74366,6000000.0
2009-11-30 06:22:00,2.74211,2.74391,2.73743,2.73743,5750000.0
2009-11-30 06:23:00,2.74206,2.74436,2.74181,2.74383,6250000.0
2009-11-30 06:24:00,2.7398,2.7435,2.7398,2.7435,6500000.0
2009-11-30 06:25:00,2.74173,2.74367,2.73924,2.74367,7130000.0
2009-11-30 06:26:00,2.74396,2.74443,2.73906,2.74207,10250000.0
2009-11-30 06:27:00,2.74175,2.74273,2.73961,2.74128,6750000.0
2009-11-30 06:28:00,2.73884,2.74365,2.73884,2.74365,7380000.0
2009-11-30 06:29:00,2.74334,2.74592,2.74127,2.74592,5500000.0
2009-11-30 06:30:00,2.7452,2.74592,2.74314,2.74516,10500000.0
2009-11-30 06:31:00,2.74415,2.74454,2.74244,2.74364,9000000.0
2009-11-30 06:32:00,2.74128,2.74506,2.74074,2.74271,10890000.0
2009-11-30 06:33:00,2.74231,2.74534,2.74231,2.7433,6000000.0
2009-11-30 06:34:00,2.74454,2.74489,2.74084,2.74084,10630000.0
2009-11-30 06:35:00,2.74467,2.74519,2.74161,2.74448,9000000.0
2009-11-30 06:36:00,2.74373,2.74422,2.73942,2.74394,7250000.0
2009-11-30 06:37:00,2.74296,2.74468,2.74114,2.74383,6630000.0
2009-11-30 06:38:00,2.74197,2.74461,2.74073,2.74461,6250000.0
2009-11-30 06:39:00,2.74478,2.74478,2.73892,2.74384,9750000.0
2009-11-30 06:40:00,2.74439,2.74461,2.73887,2.74286,13250000.0
2009-11-30 06:41:00,2.7432,2.74587,2.74265,2.74273,6500000.0
2009-11-30 06:42:00,2.74377,2.74505,2.74197,2.74444,6000000.0
2009-11-30 06:43:00,2.74459,2.74618,2.74244,2.74618,7250000.0
2009-11-30 06:44:00,2.74134,2.74538,2.74134,2.74325,5630000.0
2009-11-30 06:45:00,2.74601,2.74685,2.74068,2.74546,11000000.0
2009-11-30 06:46:00,2.74538,2.74619,2.74197,2.74598,10750000.0
2009-11-30 06:47:00,2.7464,2.74665,2.74207,2.74207,9500000.0
2009-11-30 06:48:00,2.74532,2.74532,2.74043,2.74358,7250000.0
2009-11-30 06:49:00,2.74652,2.74652,2.74157,2.74398,8750000.0
2009-11-30 06:50:00,2.74446,2.74576,2.74243,2.74464,8500000.0
2009-11-30 06:51:00,2.74313,2.74504,2.74029,2.74462,10500000.0
2009-11-30 06:52:00,2.74172,2.74474,2.74172,2.74235,10500000.0
2009-11-30 06:53:00,2.73905,2.74468,2.73905,2.74278,5130000.0
2009-11-30 06:54:00,2.74525,2.74525,2.74297,2.74451,6250000.0
2009-11-30 06:55:00,2.74391,2.7452,2.73879,2.7432,11000000.0
2009-11-30 06:56:00,2.74424,2.74424,2.73843,2.73979,6750000.0
2009-11-30 06:57:00,2.7405,2.7455,2.7405,2.74356,10750000.0
2009-11-30 06:58:00,2.74495,2.74623,2.74453,2.74544,7380000.0
2009-11-30 06:59:00,2.74511,2.74587,2.74349,2.74349,5250000.0
2009-11-30 07:00:00,2.74614,2.74689,2.74395,2.74395,6250000.0
2009-11-30 07:01:00,2.73959,2.7443,2.73959,2.74424,5500000.0
2009-11-30 07:02:00,2.7427,2.74526,2.7427,2.74487,5630000.0
2009-11-30 07:03:00,2.74378,2.74485,2.73951,2.74474,6750000.0
2009-11-30 07:04:00,2.74128,2.74635,2.74128,2.74228,9880000.0
2009-11-30 07:05:00,2.74347,2.745,2.74007,2.74007,6500000.0
2009-11-30 07:06:00,2.74569,2.74602,2.741,2.74138,10000000.0
2009-11-30 07:07:00,2.74512,2.74604,2.74247,2.74332,10750000.0
2009-11-30 07:08:00,2.74557,2.74945,2.74444,2.74945,11500000.0
2009-11-30 07:09:00,2.74903,2.74965,2.74751,2.74751,6750000.0
2009-11-30 07:10:00,2.7469,2.74729,2.74304,2.74304,9250000.0
2009-11-30 07:11:00,2.74652,2.74867,2.74526,2.7459,8750000.0
2009-11-30 07:12:00,2.7499,2.75049,2.74544,2.74544,6000000.0
2009-11-30 07:13:00,2.74375,2.74928,2.74375,2.74772,8750000.0
2009-11-30 07:14:00,2.74689,2.74788,2.74484,2.74598,8750000.0
2009-11-30 07:15:00,2.74596,2.74731,2.74315,2.74673,9250000.0
2009-11-30 07:16:00,2.74612,2.74783,2.74327,2.74327,5500000.0
2009-11-30 07:17:00,2.74614,2.74807,2.74614,2.74754,6500000.0
2009-11-30 07:18:00,2.74799,2.74799,2.74422,2.74741,5750000.0
2009-11-30 07:19:00,2.7483,2.74983,2.74518,2.74518,5750000.0
2009-11-30 07:20:00,2.75224,2.75321,2.75013,2.75036,8000000.0
2009-11-30 07:21:00,2.75219,2.75304,2.74757,2.74949,7250000.0
2009-11-30 07:22:00,2.75307,2.75348,2.74952,2.75249,8750000.0
2009-11-30 07:23:00,2.75142,2.75412,2.75142,2.75364,5500000.0
2009-11-30 07:24:00,2.75556,2.75556,2.74689,2.75079,10000000.0
2009-11-30 07:25:00,2.74908,2.75152,2.74824,2.7506,5250000.0
2009-11-30 07:26:00,2.74997,2.74997,2.74637,2.74637,5750000.0
2009-11-30 07:27:00,2.74848,2.75012,2.74439,2.748,12500000.0
2009-11-30 07:28:00,2.74803,2.74983,2.74503,2.74825,7000000.0
2009-11-30 07:29:00,2.74938,2.74938,2.74217,2.74554,8000000.0
2009-11-30 07:30:00,2.74719,2.74959,2.74648,2.74904,6500000.0
2009-11-30 07:31:00,2.74807,2.75104,2.74571,2.7492,11250000.0
2009-11-30 07:32:00,2.74754,2.75043,2.74671,2.74861,7250000.0
2009-11-30 07:33:00,2.74826,2.74935,2.74397,2.74665,7750000.0
2009-11-30 07:34:00,2.74918,2.75006,2.74805,2.74834,6750000.0
2009-11-30 07:35:00,2.75026,2.75092,2.74833,2.74852,7000000.0
2009-11-30 07:36:00,2.75206,2.75206,2.74547,2.75087,9500000.0
2009-11-30 07:37:00,2.75067,2.75211,2.74907,2.74907,7500000.0
2009-11-30 07:38:00,2.74633,2.75021,2.74487,2.74602,9000000.0
2009-11-30 07:39:00,2.74819,2.75079,2.74716,2.74813,7500000.0
2009-11-30 07:40:00,2.75077,2.75077,2.74713,2.74965,6500000.0
2009-11-30 07:41:00,2.74861,2.75093,2.74816,2.75063,6500000.0
2009-11-30 07:42:00,2.75074,2.75074,2.74699,2.74796,12380000.0
2009-11-30 07:43:00,2.7505,2.75088,2.74524,2.74893,8500000.0
2009-11-30 07:44:00,2.744,2.74884,2.744,2.74516,7750000.0
2009-11-30 07:45:00,2.7488,2.74941,2.74437,2.74941,6750000.0
2009-11-30 07:46:00,2.74878,2.74958,2.74776,2.74843,6250000.0
2009-11-30 07:47:00,2.74633,2.74793,2.74257,2.74257,6000000.0
2009-11-30 07:48:00,2.74694,2.74795,2.74344,2.74703,6750000.0
2009-11-30 07:49:00,2.74715,2.74767,2.74185,2.74287,5500000.0
2009-11-30 07:50:00,2.74834,2.74834,2.74284,2.7458,9130000.0
2009-11-30 07:51:00,2.74476,2.74821,2.74368,2.74821,6250000.0
2009-11-30 07:52:00,2.74817,2.7484,2.74335,2.7468,8000000.0
2009-11-30 07:53:00,2.74738,2.74857,2.74546,2.7473,9750000.0
2009-11-30 07:54:00,2.74793,2.74793,2.74479,2.74573,7500000.0
2009-11-30 07:55:00,2.74853,2.74853,2.74671,2.7475,9750000.0
2009-11-30 07:56:00,2.74751,2.74871,2.74499,2.74736,7500000.0
2009-11-30 07:57:00,2.74507,2.74795,2.74215,2.74673,5500000.0
2009-11-30 07:58:00,2.74667,2.7483,2.74562,2.74655,6380000.0
2009-11-30 07:59:00,2.7467,2.74769,2.74613,2.74712,10250000.0
2009-11-30 08:00:00,2.74876,2.74876,2.74559,2.74559,7250000.0
2009-11-30 08:01:00,2.74857,2.74926,2.74575,2.7479,7500000.0
2009-11-30 08:02:00,2.746,2.74759,2.74535,2.74667,9000000.0
2009-11-30 08:03:00,2.74625,2.74901,2.74438,2.74603,9500000.0
2009-11-30 08:04:00,2.74541,2.7482,2.7438,2.7459,12000000.0
2009-11-30 08:05:00,2.74566,2.74913,2.74566,2.7466,9000000.0
2009-11-30 08:06:00,2.74602,2.74812,2.74387,2.74451,11250000.0
2009-11-30 08:07:00,2.74434,2.74731,2.74413,2.74659,11250000.0
2009-11-30 08:08:00,2.74536,2.74633,2.74267,2.74496,9380000.0
2009-11-30 08:09:00,2.74473,2.74717,2.74329,2.7469,5500000.0
2009-11-30 08:10:00,2.74653,2.74734,2.74279,2.74618,10000000.0
2009-11-30 08:11:00,2.74566,2.7481,2.74245,2.74245,7250000.0
2009-11-30 08:12:00,2.74599,2.74718,2.74395,2.74395,5250000.0
2009-11-30 08:13:00,2.74561,2.74711,2.74476,2.74549,8750000.0
2009-11-30 08:14:00,2.74274,2.74743,2.74274,2.74565,5750000.0
2009-11-30 08:15:00,2.74521,2.74679,2.74325,2.74679,9250000.0
2009-11-30 08:16:00,2.74764,2.74764,2.74421,2.74421,6250000.0
2009-11-30 08:17:00,2.74419,2.74678,2.74282,2.74296,9500000.0
2009-11-30 08:18:00,2.74219,2.74681,2.74219,2.74529,10000000.0
2009-11-30 08:19:00,2.74301,2.74714,2.74301,2.74714,5380000.0
2009-11-30 08:20:00,2.7456,2.74625,2.73983,2.73983,6760000.0
2009-11-30 08:21:00,2.74403,2.74697,2.74091,2.74091,7500000.0
2009-11-30 08:22:00,2.74462,2.74757,2.74369,2.74369,8500000.0
2009-11-30 08:23:00,2.74527,2.74716,2.74264,2.74716,9000000.0
2009-11-30 08:24:00,2.74511,2.74651,2.74284,2.74364,8750000.0
2009-11-30 08:25:00,2.74483,2.74655,2.74239,2.74458,7380000.0
2009-11-30 08:26:00,2.74591,2.74791,2.74262,2.7432,6750000.0
2009-11-30 08:27:00,2.74522,2.74604,2.74107,2.74494,9250000.0
2009-11-30 08:28:00,2.746,2.74683,2.74472,2.74472,12250000.0
2009-11-30 08:29:00,2.74507,2.74765,2.74279,2.74279,12630000.0
2009-11-30 08:30:00,2.74605,2.74665,2.74069,2.74424,9250000.0
2009-11-30 08:31:00,2.743,2.74576,2.743,2.74523,10000000.0
2009-11-30 08:32:00,2.74602,2.74699,2.74426,2.74426,7880000.0
2009-11-30 08:33:00,2.74503,2.74634,2.74065,2.74065,8000000.0
2009-11-30 08:34:00,2.74459,2.7465,2.7407,2.74377,10500000.0
2009-11-30 08:35:00,2.74496,2.74635,2.74079,2.74372,6000000.0
2009-11-30 08:36:00,2.74564,2.74683,2.74408,2.74421,6500000.0
2009-11-30 08:37:00,2.7449,2.74676,2.74331,2.74331,5500000.0
2009-11-30 08:38:00,2.74448,2.74604,2.74423,2.74451,6250000.0
2009-11-30 08:39:00,2.74454,2.74605,2.74404,2.74404,8750000.0
2009-11-30 08:40:00,2.745,2.74602,2.74169,2.74353,11000000.0
2009-11-30 08:41:00,2.74187,2.7458,2.74187,2.74441,5880000.0
2009-11-30 08:42:00,2.74317,2.74567,2.74241,2.74276,6000000.0
2009-11-30 08:43:00,2.74309,2.74671,2.74197,2.74489,13000000.0
2009-11-30 08:44:00,2.74464,2.74528,2.74305,2.74391,8250000.0
2009-11-30 08:45:00,2.74128,2.74417,2.73997,2.7441,11000000.0
2009-11-30 08:46:00,2.74277,2.74612,2.74061,2.74595,10760000.0
2009-11-30 08:47:00,2.7447,2.7447,2.74017,2.74346,5500000.0
2009-11-30 08:48:00,2.74495,2.74495,2.74177,2.74177,5750000.0
2009-11-30 08:49:00,2.74593,2.74593,2.74045,2.74514,6380000.0
2009-11-30 08:50:00,2.74274,2.74509,2.74246,2.74459,8250000.0
2009-11-30 08:51:00,2.74282,2.74464,2.74113,2.74169,9250000.0
2009-11-30 08:52:00,2.74452,2.74493,2.74252,2.74448,12750000.0
2009-11-30 08:53:00,2.74349,2.74452,2.74042,2.74378,8500000.0
2009-11-30 08:54:00,2.74337,2.74456,2.74252,2.74394,6250000.0
2009-11-30 08:55:00,2.74123,2.74436,2.73934,2.74326,5750000.0
2009-11-30 08:56:00,2.73983,2.74617,2.73877,2.74617,8000000.0
2009-11-30 08:57:00,2.74356,2.74695,2.74192,2.7465,5510000.0
2009-11-30 08:58:00,2.74479,2.74852,2.74228,2.74804,8250000.0
2009-11-30 08:59:00,2.74872,2.75099,2.74661,2.74779,6000000.0
2009-11-30 09:00:00,2.74295,2.74924,2.74295,2.74803,6750000.0
2009-11-30 09:01:00,2.74628,2.74701,2.74324,2.74324,9750000.0
2009-11-30 09:02:00,2.74477,2.74485,2.74204,2.74402,7750000.0
2009-11-30 09:03:00,2.74509,2.74509,2.73965,2.7431,6750000.0
2009-11-30 09:04:00,2.74199,2.74323,2.74044,2.74044,10500000.0
2009-11-30 09:05:00,2.74006,2.74467,2.74006,2.74081,8500000.0
2009-11-30 09:06:00,2.74308,2.74358,2.73676,2.74183,8750000.0
2009-11-30 09:07:00,2.73838,2.74335,2.73817,2.74061,8250000.0
2009-11-30 09:08:00,2.74315,2.744,2.74091,2.74091,5750000.0
2009-11-30 09:09:00,2.74499,2.74499,2.74126,2.7432,6000000.0
2009-11-30 09:10:00,2.74496,2.74496,2.74068,2.74441,7250000.0
2009-11-30 09:11:00,2.74159,2.74473,2.74157,2.74473,6630000.0
2009-11-30 09:12:00,2.742,2.74523,2.742,2.74523,7250000.0
2009-11-30 09:13:00,2.746,2.746,2.7396,2.74322,7000000.0
2009-11-30 09:14:00,2.74686,2.74686,2.74267,2.74677,10130000.0
2009-11-30 09:15:00,2.74622,2.74624,2.74112,2.74306,11250000.0
2009-11-30 09:16:00,2.74523,2.74523,2.74006,2.74443,7500000.0
2009-11-30 09:17:00,2.7441,2.74483,2.74068,2.74298,10000000.0
2009-11-30 09:18:00,2.74167,2.74531,2.74167,2.74355,8000000.0
2009-11-30 09:19:00,2.74243,2.74697,2.74141,2.74612,11500000.0
2009-11-30 09:20:00,2.7427,2.74648,2.7427,2.74418,5250000.0
2009-11-30 09:21:00,2.73997,2.74588,2.73997,2.74344,7750000.0
2009-11-30 09:22:00,2.74691,2.74834,2.74417,2.74481,6630000.0
2009-11-30 09:23:00,2.74749,2.74761,2.74422,2.74428,6880000.0
2009-11-30 09:24:00,2.74715,2.74847,2.74445,2.7446,9000000.0
2009-11-30 09:25:00,2.74518,2.74584,2.74174,2.74548,8500000.0
2009-11-30 09:26:00,2.7479,2.74801,2.7434,2.74638,6250000.0
2009-11-30 09:27:00,2.7445,2.74719,2.74025,2.74309,9380000.0
2009-11-30 09:28:00,2.74589,2.74762,2.74421,2.74698,7000000.0
2009-11-30 09:29:00,2.74356,2.74756,2.74356,2.74489,9250000.0
2009-11-30 09:30:00,2.74727,2.74727,2.74467,2.74542,5500000.0
2009-11-30 09:31:00,2.74609,2.74643,2.74378,2.74583,8750000.0
2009-11-30 09:32:00,2.74468,2.74715,2.74223,2.74715,7130000.0
2009-11-30 09:33:00,2.74474,2.74666,2.74368,2.74519,10880000.0
2009-11-30 09:34:00,2.74595,2.74931,2.74459,2.74459,8250000.0
2009-11-30 09:35:00,2.74517,2.74675,2.74311,2.74598,10500000.0
2009-11-30 09:36:00,2.74448,2.74664,2.7409,2.74294,8750000.0
2009-11-30 09:37:00,2.74207,2.74353,2.73776,2.74152,9000000.0
2009-11-30 09:38:00,2.74158,2.74263,2.73925,2.74174,6000000.0
2009-11-30 09:39:00,2.74299,2.74495,2.74226,2.74397,6000000.0
2009-11-30 09:40:00,2.74449,2.74503,2.73887,2.74354,10750000.0
2009-11-30 09:41:00,2.74201,2.74493,2.73973,2.74363,13500000.0
2009-11-30 09:42:00,2.73955,2.74344,2.73881,2.73933,7750000.0
2009-11-30 09:43:00,2.73967,2.74414,2.73967,2.7427,8750000.0
2009-11-30 09:44:00,2.74165,2.74165,2.73454,2.73945,8880000.0
2009-11-30 09:45:00,2.74103,2.74144,2.73346,2.73716,8250000.0
2009-11-30 09:46:00,2.739,2.74216,2.73797,2.74021,6000000.0
2009-11-30 09:47:00,2.74043,2.74265,2.73831,2.74108,5750000.0
2009-11-30 09:48:00,2.73892,2.74192,2.7381,2.74128,7500000.0
2009-11-30 09:49:00,2.74167,2.74269,2.74018,2.74063,4880000.0
2009-11-30 09:50:00,2.74208,2.74254,2.73971,2.73971,8000000.0
2009-11-30 09:51:00,2.73879,2.74117,2.73722,2.73758,8000000.0
2009-11-30 09:52:00,2.74022,2.74272,2.73839,2.74253,5500000.0
2009-11-30 09:53:00,2.738,2.74572,2.73773,2.73773,9000000.0
2009-11-30 09:54:00,2.74199,2.74199,2.73669,2.73956,9000000.0
2009-11-30 09:55:00,2.73681,2.7404,2.73681,2.73852,9750000.0
2009-11-30 09:56:00,2.74052,2.74052,2.73625,2.73675,11750000.0
2009-11-30 09:57:00,2.73903,2.73918,2.73745,2.73903,5750000.0
2009-11-30 09:58:00,2.74014,2.74041,2.73055,2.73792,9000000.0
2009-11-30 09:59:00,2.73537,2.73681,2.73402,2.7343,10250000.0
2009-11-30 10:00:00,2.7346,2.74027,2.7346,2.73946,8750000.0
2009-11-30 10:01:00,2.73685,2.74439,2.73653,2.74042,6250000.0
2009-11-30 10:02:00,2.73523,2.7414,2.73523,2.7395,8500000.0
2009-11-30 10:03:00,2.74112,2.74524,2.73698,2.74011,9500000.0
2009-11-30 10:04:00,2.73832,2.74153,2.73621,2.73929,8500000.0
2009-11-30 10:05:00,2.74119,2.74156,2.73762,2.73889,6250000.0
2009-11-30 10:06:00,2.73979,2.74115,2.73582,2.73582,8750000.0
2009-11-30 10:07:00,2.73754,2.7403,2.73712,2.73919,7000000.0
2009-11-30 10:08:00,2.74185,2.74232,2.73715,2.74153,8250000.0
2009-11-30 10:09:00,2.73843,2.74178,2.73599,2.73873,6750000.0
2009-11-30 10:10:00,2.74041,2.7429,2.73944,2.74208,9000000.0
2009-11-30 10:11:00,2.73788,2.74504,2.73788,2.7446,8250000.0
2009-11-30 10:12:00,2.74346,2.7486,2.74346,2.74541,8250000.0
2009-11-30 10:13:00,2.74881,2.74899,2.74234,2.74689,8500000.0
2009-11-30 10:14:00,2.74428,2.7468,2.74366,2.74366,9250000.0
2009-11-30 10:15:00,2.74647,2.74749,2.74459,2.74459,8250000.0
2009-11-30 10:16:00,2.74722,2.74937,2.74421,2.74886,7250000.0
2009-11-30 10:17:00,2.74751,2.74952,2.74496,2.74848,10250000.0
2009-11-30 10:18:00,2.74317,2.75161,2.74317,2.74791,6750000.0
2009-11-30 10:19:00,2.74843,2.75003,2.7477,2.75003,8750000.0
2009-11-30 10:20:00,2.75002,2.75086,2.74843,2.75086,11000000.0
2009-11-30 10:21:00,2.75102,2.75145,2.7483,2.75145,10000000.0
2009-11-30 10:22:00,2.74816,2.75168,2.74557,2.74814,13000000.0
2009-11-30 10:23:00,2.75312,2.75312,2.74816,2.74816,10500000.0
2009-11-30 10:24:00,2.75199,2.75199,2.74553,2.7465,8500000.0
2009-11-30 10:25:00,2.7516,2.75189,2.74652,2.74744,7750000.0
2009-11-30 10:26:00,2.74857,2.75205,2.74782,2.74862,6000000.0
2009-11-30 10:27:00,2.74909,2.75203,2.74685,2.74885,7750000.0
2009-11-30 10:28:00,2.7495,2.75283,2.74637,2.75148,10000000.0
2009-11-30 10:29:00,2.75309,2.75365,2.75055,2.75055,6500000.0
2009-11-30 10:30:00,2.7531,2.75416,2.75056,2.75273,13630000.0
2009-11-30 10:31:00,2.75497,2.75497,2.75165,2.75228,9750000.0
2009-11-30 10:32:00,2.75535,2.75647,2.74874,2.75419,9000000.0
2009-11-30 10:33:00,2.75573,2.75695,2.7527,2.7527,7500000.0
2009-11-30 10:34:00,2.75595,2.75595,2.75162,2.75352,6000000.0
2009-11-30 10:35:00,2.75389,2.75495,2.7492,2.75308,6500000.0
2009-11-30 10:36:00,2.75059,2.75476,2.74775,2.75476,8750000.0
2009-11-30 10:37:00,2.75019,2.75417,2.74684,2.75216,5500000.0
2009-11-30 10:38:00,2.75214,2.75553,2.75051,2.7542,13000000.0
2009-11-30 10:39:00,2.75094,2.75453,2.75094,2.75148,7750000.0
2009-11-30 10:40:00,2.75261,2.75612,2.7512,2.75192,5500000.0
2009-11-30 10:41:00,2.75524,2.75591,2.75093,2.75093,13010000.0
2009-11-30 10:42:00,2.75477,2.75588,2.75183,2.75409,9000000.0
2009-11-30 10:43:00,2.75412,2.75719,2.75279,2.75519,9500000.0
2009-11-30 10:44:00,2.75117,2.75508,2.75082,2.75402,8380000.0
2009-11-30 10:45:00,2.75128,2.75388,2.75007,2.75013,6250000.0
2009-11-30 10:46:00,2.75221,2.75221,2.74732,2.74873,5250000.0
2009-11-30 10:47:00,2.75107,2.75142,2.74729,2.74729,8250000.0
2009-11-30 10:48:00,2.74968,2.75084,2.74767,2.74973,9380000.0
2009-11-30 10:49:00,2.74947,2.75016,2.7453,2.74876,5500000.0
2009-11-30 10:50:00,2.7446,2.74749,2.74316,2.74692,8500000.0
2009-11-30 10:51:00,2.74388,2.74767,2.74171,2.74699,8500000.0
2009-11-30 10:52:00,2.74568,2.74892,2.74568,2.74892,8250000.0
2009-11-30 10:53:00,2.74743,2.74888,2.74644,2.74837,10000000.0
2009-11-30 10:54:00,2.74652,2.74978,2.74337,2.74337,8250000.0
2009-11-30 10:55:00,2.74673,2.75111,2.74673,2.75026,5250000.0
2009-11-30 10:56:00,2.75021,2.75209,2.74675,2.7514,7630000.0
2009-11-30 10:57:00,2.75222,2.75415,2.75005,2.75087,7760000.0
2009-11-30 10:58:00,2.74957,2.75213,2.7459,2.7459,6250000.0
2009-11-30 10:59:00,2.75033,2.75033,2.74513,2.7466,8750000.0
2009-11-30 11:00:00,2.74943,2.74981,2.74377,2.74394,8500000.0
2009-11-30 11:01:00,2.74465,2.74599,2.74185,2.74475,13130000.0
2009-11-30 11:02:00,2.74351,2.74408,2.74057,2.74309,12880000.0
2009-11-30 11:03:00,2.74367,2.74367,2.73565,2.73565,13000000.0
2009-11-30 11:04:00,2.74158,2.74158,2.73618,2.73618,8000000.0
2009-11-30 11:05:00,2.74021,2.74146,2.73833,2.74009,5500000.0
2009-11-30 11:06:00,2.74122,2.74237,2.73782,2.74073,5750000.0
2009-11-30 11:07:00,2.74458,2.74552,2.74111,2.74506,7750000.0
2009-11-30 11:08:00,2.74501,2.74562,2.74167,2.74167,7250000.0
2009-11-30 11:09:00,2.74405,2.747,2.74234,2.74457,7000000.0
2009-11-30 11:10:00,2.74413,2.74579,2.74251,2.74392,5750000.0
2009-11-30 11:11:00,2.74556,2.74685,2.74204,2.74204,7750000.0
2009-11-30 11:12:00,2.74664,2.74816,2.74581,2.7468,7000000.0
2009-11-30 11:13:00,2.74607,2.74983,2.74319,2.74732,13000000.0
2009-11-30 11:14:00,2.74818,2.75055,2.74519,2.74928,9000000.0
2009-11-30 11:15:00,2.74939,2.74939,2.74377,2.74647,11880000.0
2009-11-30 11:16:00,2.74704,2.74788,2.74453,2.74645,8500000.0
2009-11-30 11:17:00,2.74634,2.74787,2.7434,2.74653,10500000.0
2009-11-30 11:18:00,2.74799,2.74802,2.74308,2.74626,7000000.0
2009-11-30 11:19:00,2.74406,2.7513,2.74406,2.74694,8000000.0
2009-11-30 11:20:00,2.74812,2.74934,2.74633,2.74775,6750000.0
2009-11-30 11:21:00,2.74858,2.74886,2.7448,2.74886,5750000.0
2009-11-30 11:22:00,2.74973,2.74973,2.74297,2.74648,7750000.0
2009-11-30 11:23:00,2.74821,2.74941,2.74683,2.74688,6630000.0
2009-11-30 11:24:00,2.74708,2.74998,2.74586,2.74892,8380000.0
2009-11-30 11:25:00,2.75037,2.75038,2.74645,2.74867,6250000.0
2009-11-30 11:26:00,2.74536,2.74996,2.74536,2.74979,5250000.0
2009-11-30 11:27:00,2.75101,2.75101,2.74671,2.74799,7750000.0
2009-11-30 11:28:00,2.74673,2.74939,2.74613,2.74909,11250000.0
2009-11-30 11:29:00,2.74789,2.74943,2.74198,2.74198,5250000.0
2009-11-30 11:30:00,2.74595,2.74873,2.74449,2.74698,11250000.0
2009-11-30 11:31:00,2.74858,2.74858,2.74471,2.74607,7750000.0
2009-11-30 11:32:00,2.7474,2.74868,2.74615,2.74615,8750000.0
2009-11-30 11:33:00,2.74635,2.74836,2.74363,2.74746,12750000.0
2009-11-30 11:34:00,2.7474,2.74939,2.74528,2.74939,7250000.0
2009-11-30 11:35:00,2.74814,2.74924,2.74625,2.7472,7750000.0
2009-11-30 11:36:00,2.74893,2.74893,2.74708,2.74708,6500000.0
2009-11-30 11:37:00,2.74983,2.74983,2.74367,2.74367,7750000.0
2009-11-30 11:38:00,2.74623,2.749,2.7453,2.7481,14000000.0
2009-11-30 11:39:00,2.74928,2.74933,2.74593,2.74757,8500000.0
2009-11-30 11:40:00,2.74995,2.7501,2.74687,2.74867,5500000.0
2009-11-30 11:41:00,2.74724,2.74927,2.74634,2.74927,8000000.0
2009-11-30 11:42:00,2.74938,2.75001,2.74699,2.74699,8250000.0
2009-11-30 11:43:00,2.74796,2.74796,2.74247,2.74251,7500000.0
2009-11-30 11:44:00,2.74801,2.74801,2.7428,2.74542,6250000.0
2009-11-30 11:45:00,2.74561,2.74742,2.7399,2.74586,10500000.0
2009-11-30 11:46:00,2.74631,2.74824,2.7456,2.74701,7750000.0
2009-11-30 11:47:00,2.74786,2.74819,2.74464,2.74464,5500000.0
2009-11-30 11:48:00,2.74816,2.74938,2.74714,2.74882,8000000.0
2009-11-30 11:49:00,2.74598,2.74905,2.74251,2.74841,7630000.0
2009-11-30 11:50:00,2.74525,2.74987,2.74382,2.74757,8250000.0
2009-11-30 11:51:00,2.7493,2.75021,2.74594,2.74729,6750000.0
2009-11-30 11:52:00,2.74987,2.74987,2.74614,2.74899,8500000.0
2009-11-30 11:53:00,2.74895,2.75042,2.74679,2.74679,10000000.0
2009-11-30 11:54:00,2.74757,2.75006,2.74432,2.74536,9250000.0
2009-11-30 11:55:00,2.7494,2.75083,2.7477,2.74944,12250000.0
2009-11-30 11:56:00,2.749,2.75,2.74675,2.7495,12000000.0
2009-11-30 11:57:00,2.74986,2.75004,2.74706,2.74966,5250000.0
2009-11-30 11:58:00,2.75095,2.75107,2.74403,2.74767,11130000.0
2009-11-30 11:59:00,2.75117,2.75117,2.7477,2.75104,8000000.0
2009-11-30 12:00:00,2.7502,2.75103,2.74884,2.75103,7000000.0
2009-11-30 12:01:00,2.7509,2.75154,2.74885,2.74885,9000000.0
2009-11-30 12:02:00,2.75124,2.75124,2.74774,2.74901,7750000.0
2009-11-30 12:03:00,2.74928,2.75022,2.74472,2.74848,7130000.0
2009-11-30 12:04:00,2.74923,2.75064,2.74477,2.74873,7380000.0
2009-11-30 12:05:00,2.74877,2.74967,2.74616,2.74616,5750000.0
2009-11-30 12:06:00,2.7488,2.75083,2.74846,2.74978,6000000.0
2009-11-30 12:07:00,2.74743,2.75163,2.74575,2.74922,7250000.0
2009-11-30 12:08:00,2.75197,2.75197,2.74827,2.74852,7250000.0
2009-11-30 12:09:00,2.75104,2.75264,2.74639,2.7492,6000000.0
2009-11-30 12:10:00,2.75314,2.75438,2.74946,2.75237,6250000.0
2009-11-30 12:11:00,2.75197,2.75448,2.74827,2.75384,10500000.0
2009-11-30 12:12:00,2.75124,2.75678,2.75124,2.75167,16500000.0
2009-11-30 12:13:00,2.75316,2.75647,2.7529,2.7553,9000000.0
2009-11-30 12:14:00,2.7575,2.7575,2.75304,2.75373,7750000.0
2009-11-30 12:15:00,2.7574,2.7577,2.75146,2.75638,7000000.0
2009-11-30 12:16:00,2.75937,2.75937,2.75421,2.75421,8000000.0
2009-11-30 12:17:00,2.7585,2.75921,2.75469,2.75813,8500000.0
2009-11-30 12:18:00,2.75731,2.75812,2.75309,2.75717,9630000.0
2009-11-30 12:19:00,2.75909,2.75929,2.75571,2.75637,9000000.0
2009-11-30 12:20:00,2.7571,2.75935,2.75365,2.75629,13250000.0
2009-11-30 12:21:00,2.75638,2.75843,2.75024,2.75024,9130000.0
2009-11-30 12:22:00,2.75858,2.75976,2.75543,2.75543,11000000.0
2009-11-30 12:23:00,2.75929,2.75929,2.75228,2.75763,11880000.0
2009-11-30 12:24:00,2.75284,2.75767,2.75221,2.7525,7250000.0
2009-11-30 12:25:00,2.75625,2.75806,2.75605,2.75806,9500000.0
2009-11-30 12:26:00,2.7556,2.75798,2.75506,2.75755,5500000.0
2009-11-30 12:27:00,2.75564,2.75656,2.75033,2.75353,7000000.0
2009-11-30 12:28:00,2.75662,2.75662,2.75164,2.75164,11130000.0
2009-11-30 12:29:00,2.75585,2.75634,2.7524,2.75618,8500000.0
2009-11-30 12:30:00,2.75288,2.75651,2.75223,2.75223,9130000.0
2009-11-30 12:31:00,2.75517,2.75595,2.75333,2.75438,5500000.0
2009-11-30 12:32:00,2.75013,2.75465,2.75013,2.75257,7250000.0
2009-11-30 12:33:00,2.75545,2.75545,2.74927,2.7543,9750000.0
2009-11-30 12:34:00,2.75242,2.75432,2.7479,2.75272,6750000.0
2009-11-30 12:35:00,2.75048,2.7533,2.74888,2.74888,5250000.0
2009-11-30 12:36:00,2.75341,2.7537,2.75124,2.75124,5500000.0
2009-11-30 12:37:00,2.74991,2.75355,2.74822,2.74848,11500000.0
2009-11-30 12:38:00,2.74846,2.75399,2.74846,2.75376,5500000.0
2009-11-30 12:39:00,2.75499,2.75499,2.74981,2.75058,10500000.0
2009-11-30 12:40:00,2.74861,2.75196,2.74807,2.74807,8130000.0
2009-11-30 12:41:00,2.75116,2.75248,2.74607,2.74944,9250000.0
2009-11-30 12:42:00,2.7526,2.7526,2.74605,2.7519,8750000.0
2009-11-30 12:43:00,2.74917,2.75035,2.74705,2.74894,6250000.0
2009-11-30 12:44:00,2.7511,2.75206,2.74964,2.74986,8500000.0
2009-11-30 12:45:00,2.74893,2.75131,2.74767,2.74823,5500000.0
2009-11-30 12:46:00,2.75117,2.75193,2.74779,2.75193,6000000.0
2009-11-30 12:47:00,2.74886,2.75194,2.74677,2.75135,9750000.0
2009-11-30 12:48:00,2.75069,2.75126,2.74903,2.7505,12250000.0
2009-11-30 12:49:00,2.75002,2.75055,2.74437,2.75055,8500000.0
2009-11-30 12:50:00,2.75097,2.75157,2.74874,2.75157,5500000.0
2009-11-30 12:51:00,2.74752,2.75081,2.74752,2.75048,6500000.0
2009-11-30 12:52:00,2.74788,2.75108,2.7478,2.74828,10880000.0
2009-11-30 12:53:00,2.75006,2.7507,2.74504,2.74803,7250000.0
2009-11-30 12:54:00,2.75122,2.75122,2.74468,2.74771,7000000.0
2009-11-30 12:55:00,2.74873,2.74908,2.74638,2.74779,10000000.0
2009-11-30 12:56:00,2.74559,2.75155,2.74479,2.74998,11750000.0
2009-11-30 12:57:00,2.74654,2.75133,2.74569,2.74746,7000000.0
2009-11-30 12:58:00,2.74864,2.74904,2.7453,2.74852,8000000.0
2009-11-30 12:59:00,2.74919,2.74942,2.74586,2.74618,7500000.0
2009-11-30 13:00:00,2.74671,2.75015,2.74671,2.74736,9000000.0
2009-11-30 13:01:00,2.74787,2.74843,2.74275,2.74773,6250000.0
2009-11-30 13:02:00,2.74623,2.74929,2.74435,2.74772,7000000.0
2009-11-30 13:03:00,2.74229,2.74937,2.74229,2.74864,8500000.0
2009-11-30 13:04:00,2.74858,2.7489,2.74306,2.74306,6750000.0
2009-11-30 13:05:00,2.74767,2.74767,2.74234,2.7473,6000000.0
2009-11-30 13:06:00,2.7464,2.7464,2.74515,2.74518,6250000.0
2009-11-30 13:07:00,2.74753,2.7482,2.74253,2.74668,11000000.0
2009-11-30 13:08:00,2.74565,2.75272,2.74428,2.75271,8500000.0
2009-11-30 13:09:00,2.75415,2.75454,2.7506,2.75324,9000000.0
2009-11-30 13:10:00,2.75441,2.75492,2.74792,2.75131,6000000.0
2009-11-30 13:11:00,2.74866,2.75363,2.74806,2.75006,7500000.0
2009-11-30 13:12:00,2.7548,2.75685,2.75416,2.75457,6380000.0
2009-11-30 13:13:00,2.75552,2.75703,2.75198,2.75547,8000000.0
2009-11-30 13:14:00,2.75353,2.75693,2.7534,2.75468,6750000.0
2009-11-30 13:15:00,2.75513,2.75579,2.74695,2.74695,10250000.0
2009-11-30 13:16:00,2.7528,2.75367,2.75063,2.75254,5500000.0
2009-11-30 13:17:00,2.75074,2.75484,2.75074,2.75295,8260000.0
2009-11-30 13:18:00,2.75237,2.7553,2.75137,2.75137,9750000.0
2009-11-30 13:19:00,2.75343,2.75343,2.75054,2.75259,9130000.0
2009-11-30 13:20:00,2.75236,2.75406,2.74783,2.75202,10750000.0
2009-11-30 13:21:00,2.75445,2.75445,2.74868,2.75369,9000000.0
2009-11-30 13:22:00,2.7503,2.75488,2.74984,2.74984,7000000.0
2009-11-30 13:23:00,2.75576,2.75589,2.75255,2.75459,7750000.0
2009-11-30 13:24:00,2.75522,2.7554,2.74908,2.74908,9250000.0
2009-11-30 13:25:00,2.75176,2.75481,2.74976,2.75109,6500000.0
2009-11-30 13:26:00,2.75567,2.75579,2.75108,2.75359,11250000.0
2009-11-30 13:27:00,2.74879,2.75465,2.74879,2.75465,9500000.0
2009-11-30 13:28:00,2.75496,2.75527,2.75024,2.75527,8000000.0
2009-11-30 13:29:00,2.75253,2.75695,2.75148,2.75518,13380000.0
2009-11-30 13:30:00,2.75649,2.75649,2.75167,2.75167,7750000.0
2009-11-30 13:31:00,2.75394,2.75768,2.7531,2.75559,6000000.0
2009-11-30 13:32:00,2.7548,2.7578,2.75346,2.75468,13130000.0
2009-11-30 13:33:00,2.75576,2.75836,2.75193,2.75193,6750000.0
2009-11-30 13:34:00,2.75487,2.75939,2.75383,2.75669,7750000.0
2009-11-30 13:35:00,2.7584,2.75884,2.75667,2.75667,6750000.0
2009-11-30 13:36:00,2.75547,2.75833,2.75158,2.75158,8130000.0
2009-11-30 13:37:00,2.75673,2.75835,2.75593,2.75796,7630000.0
2009-11-30 13:38:00,2.75558,2.75758,2.7541,2.75726,9250000.0
2009-11-30 13:39:00,2.75779,2.75806,2.75576,2.75598,8500000.0
2009-11-30 13:40:00,2.75779,2.75796,2.75385,2.75522,14000000.0
2009-11-30 13:41:00,2.75552,2.75697,2.75445,2.75676,11500000.0
2009-11-30 13:42:00,2.7575,2.7575,2.75163,2.75335,10130000.0
2009-11-30 13:43:00,2.75331,2.75587,2.75222,2.75386,13500000.0
2009-11-30 13:44:00,2.75609,2.75609,2.75345,2.75356,8250000.0
2009-11-30 13:45:00,2.75522,2.75651,2.753,2.753,6750000.0
2009-11-30 13:46:00,2.7565,2.7565,2.75177,2.75177,6630000.0
2009-11-30 13:47:00,2.75094,2.75543,2.74972,2.75523,8500000.0
2009-11-30 13:48:00,2.75523,2.75523,2.74817,2.7516,10750000.0
2009-11-30 13:49:00,2.75113,2.75257,2.74789,2.7511,7000000.0
2009-11-30 13:50:00,2.75137,2.75369,2.75017,2.75369,11130000.0
2009-11-30 13:51:00,2.75146,2.75438,2.75011,2.75158,9750000.0
2009-11-30 13:52:00,2.75101,2.75434,2.75094,2.75388,7750000.0
2009-11-30 13:53:00,2.75149,2.75349,2.75119,2.75349,7510000.0
2009-11-30 13:54:00,2.75213,2.75357,2.74729,2.7528,9500000.0
2009-11-30 13:55:00,2.75299,2.75461,2.74999,2.75413,8250000.0
2009-11-30 13:56:00,2.74783,2.75393,2.74783,2.75393,8750000.0
2009-11-30 13:57:00,2.75344,2.7535,2.75223,2.75316,6500000.0
2009-11-30 13:58:00,2.75433,2.75438,2.75165,2.75165,8500000.0
2009-11-30 13:59:00,2.75144,2.75505,2.75144,2.7542,11000000.0
2009-11-30 14:00:00,2.75313,2.75512,2.75313,2.75377,6880000.0
2009-11-30 14:01:00,2.7518,2.75384,2.75101,2.75319,6000000.0
2009-11-30 14:02:00,2.7552,2.7552,2.75145,2.75515,7000000.0
2009-11-30 14:03:00,2.75308,2.75598,2.75176,2.75264,12500000.0
2009-11-30 14:04:00,2.75412,2.75578,2.75168,2.75262,7630000.0
2009-11-30 14:05:00,2.75202,2.75539,2.75019,2.75285,6000000.0
2009-11-30 14:06:00,2.75657,2.75677,2.75269,2.75422,5750000.0
2009-11-30 14:07:00,2.75745,2.75863,2.75226,2.75226,7000000.0
2009-11-30 14:08:00,2.75394,2.7572,2.75102,2.75409,7000000.0
2009-11-30 14:09:00,2.75653,2.75681,2.75251,2.75557,10500000.0
2009-11-30 14:10:00,2.75615,2.75615,2.75242,2.75321,6500000.0
2009-11-30 14:11:00,2.75255,2.75582,2.75134,2.75233,7250000.0
2009-11-30 14:12:00,2.74922,2.75585,2.74922,2.75338,5750000.0
2009-11-30 14:13:00,2.75441,2.75579,2.75262,2.75262,12500000.0
2009-11-30 14:14:00,2.75561,2.75561,2.74941,2.75335,5130000.0
2009-11-30 14:15:00,2.75422,2.75579,2.75179,2.75481,9000000.0
2009-11-30 14:16:00,2.75107,2.75487,2.75015,2.75223,6500000.0
2009-11-30 14:17:00,2.75495,2.75547,2.75064,2.75066,6500000.0
2009-11-30 14:18:00,2.75628,2.75628,2.75224,2.75552,5750000.0
2009-11-30 14:19:00,2.75432,2.75565,2.75307,2.75411,6500000.0
2009-11-30 14:20:00,2.75551,2.75672,2.75375,2.75654,7000000.0
2009-11-30 14:21:00,2.7568,2.75714,2.75287,2.75526,11250000.0
2009-11-30 14:22:00,2.75414,2.75709,2.75306,2.75645,5500000.0
2009-11-30 14:23:00,2.75183,2.75714,2.75183,2.75532,8630000.0
2009-11-30 14:24:00,2.75328,2.75596,2.75328,2.75596,9380000.0
2009-11-30 14:25:00,2.75722,2.75722,2.75217,2.75217,6630000.0
2009-11-30 14:26:00,2.7567,2.7567,2.7515,2.75503,5250000.0
2009-11-30 14:27:00,2.75645,2.7573,2.75519,2.75527,9000000.0
2009-11-30 14:28:00,2.75909,2.75909,2.75467,2.75518,8000000.0
2009-11-30 14:29:00,2.75156,2.75792,2.75156,2.75482,7630000.0
2009-11-30 14:30:00,2.75697,2.75802,2.75412,2.75645,10750000.0
2009-11-30 14:31:00,2.75933,2.75979,2.75389,2.75419,8500000.0
2009-11-30 14:32:00,2.75778,2.75817,2.75287,2.75584,10500000.0
2009-11-30 14:33:00,2.75786,2.75995,2.75275,2.75995,5500000.0
2009-11-30 14:34:00,2.75838,2.75957,2.75299,2.75698,7000000.0
2009-11-30 14:35:00,2.75782,2.75852,2.75368,2.75368,8130000.0
2009-11-30 14:36:00,2.75866,2.75966,2.75561,2.75966,9250000.0
2009-11-30 14:37:00,2.75936,2.75967,2.75569,2.75922,6000000.0
2009-11-30 14:38:00,2.75252,2.75864,2.75252,2.7533,6750000.0
2009-11-30 14:39:00,2.75625,2.75625,2.75233,2.75535,7250000.0
2009-11-30 14:40:00,2.75507,2.75653,2.75252,2.75252,11630000.0
2009-11-30 14:41:00,2.75704,2.75732,2.75501,2.75592,5750000.0
2009-11-30 14:42:00,2.75639,2.75751,2.75432,2.75432,7750000.0
2009-11-30 14:43:00,2.75262,2.75598,2.75262,2.75269,10130000.0
2009-11-30 14:44:00,2.75663,2.75663,2.75311,2.75311,8750000.0
2009-11-30 14:45:00,2.755,2.75717,2.75415,2.75696,6500000.0
2009-11-30 14:46:00,2.75531,2.75676,2.75042,2.75377,5500000.0
2009-11-30 14:47:00,2.7545,2.75785,2.75397,2.75785,9250000.0
2009-11-30 14:48:00,2.75056,2.75755,2.75056,2.75193,9000000.0
2009-11-30 14:49:00,2.7556,2.75719,2.75218,2.75218,7250000.0
2009-11-30 14:50:00,2.75764,2.7578,2.75379,2.75574,8630000.0
2009-11-30 14:51:00,2.75688,2.75796,2.7542,2.7542,7250000.0
2009-11-30 14:52:00,2.75786,2.75843,2.75341,2.75787,7250000.0
2009-11-30 14:53:00,2.75775,2.75775,2.75416,2.75666,5500000.0
2009-11-30 14:54:00,2.75752,2.75785,2.75316,2.75386,5880000.0
2009-11-30 14:55:00,2.75616,2.75616,2.75116,2.75482,7000000.0
2009-11-30 14:56:00,2.75501,2.75542,2.75033,2.75524,10750000.0
2009-11-30 14:57:00,2.75248,2.75446,2.75246,2.75246,7000000.0
2009-11-30 14:58:00,2.75551,2.75551,2.74897,2.7534,9750000.0
2009-11-30 14:59:00,2.75189,2.75484,2.74924,2.75484,6130000.0
2009-11-30 15:00:00,2.75284,2.75409,2.75023,2.75075,11250000.0
2009-11-30 15:01:00,2.75199,2.75387,2.74956,2.75281,5750000.0
2009-11-30 15:02:00,2.75378,2.75418,2.75033,2.75313,8000000.0
2009-11-30 15:03:00,2.75484,2.75484,2.75004,2.75004,5750000.0
2009-11-30 15:04:00,2.75186,2.75475,2.75098,2.75098,8000000.0
2009-11-30 15:05:00,2.75554,2.75569,2.75358,2.75397,5500000.0
2009-11-30 15:06:00,2.75334,2.75591,2.74989,2.74989,6500000.0
2009-11-30 15:07:00,2.75584,2.7571,2.75271,2.75271,7250000.0
2009-11-30 15:08:00,2.75384,2.75544,2.7523,2.75508,6500000.0
2009-11-30 15:09:00,2.75418,2.75499,2.75245,2.75457,7500000.0
2009-11-30 15:10:00,2.75235,2.75615,2.75235,2.75588,6250000.0
2009-11-30 15:11:00,2.75317,2.75543,2.75046,2.75398,9130000.0
2009-11-30 15:12:00,2.75557,2.75625,2.75034,2.7549,5750000.0
2009-11-30 15:13:00,2.74967,2.75544,2.74967,2.75426,6750000.0
2009-11-30 15:14:00,2.754,2.75605,2.75114,2.75283,10500000.0
2009-11-30 15:15:00,2.75498,2.75498,2.75085,2.75327,6000000.0
2009-11-30 15:16:00,2.75069,2.75515,2.75069,2.7549,5750000.0
2009-11-30 15:17:00,2.75313,2.75588,2.75237,2.75237,7250000.0
2009-11-30 15:18:00,2.75264,2.75596,2.75264,2.75316,9250000.0
2009-11-30 15:19:00,2.75279,2.75495,2.75099,2.75148,6750000.0
2009-11-30 15:20:00,2.75466,2.75466,2.75262,2.75296,5250000.0
2009-11-30 15:21:00,2.75127,2.75482,2.75033,2.75106,5500000.0
2009-11-30 15:22:00,2.75367,2.75367,2.74971,2.75032,9250000.0
2009-11-30 15:23:00,2.75171,2.75212,2.74682,2.75089,5500000.0
2009-11-30 15:24:00,2.74939,2.75082,2.74592,2.75,7130000.0
2009-11-30 15:25:00,2.74903,2.75213,2.74903,2.75185,6750000.0
2009-11-30 15:26:00,2.7493,2.75203,2.74639,2.74639,8500000.0
2009-11-30 15:27:00,2.74954,2.75122,2.74855,2.74932,8130000.0
2009-11-30 15:28:00,2.74818,2.75094,2.74743,2.75057,8500000.0
2009-11-30 15:29:00,2.75035,2.75109,2.74774,2.74879,11380000.0
2009-11-30 15:30:00,2.75163,2.75166,2.74807,2.74831,10750000.0
2009-11-30 15:31:00,2.75066,2.75069,2.74681,2.74766,8500000.0
2009-11-30 15:32:00,2.74625,2.74979,2.74625,2.74639,11750000.0
2009-11-30 15:33:00,2.74968,2.7538,2.74594,2.74941,5500000.0
2009-11-30 15:34:00,2.74923,2.755,2.74536,2.74734,9000000.0
2009-11-30 15:35:00,2.75071,2.75287,2.74696,2.74974,9750000.0
2009-11-30 15:36:00,2.75016,2.75058,2.74771,2.74856,7500000.0
2009-11-30 15:37:00,2.74997,2.74997,2.74446,2.74703,6000000.0
2009-11-30 15:38:00,2.74934,2.75065,2.74354,2.74976,10000000.0
2009-11-30 15:39:00,2.7462,2.75005,2.74457,2.74854,8510000.0
2009-11-30 15:40:00,2.74985,2.75088,2.74669,2.74913,6750000.0
2009-11-30 15:41:00,2.74943,2.7531,2.74708,2.75278,12000000.0
2009-11-30 15:42:00,2.7508,2.75147,2.74949,2.75004,7750000.0
2009-11-30 15:43:00,2.74983,2.75055,2.74701,2.75034,7500000.0
2009-11-30 15:44:00,2.74741,2.75148,2.74741,2.7501,6750000.0
2009-11-30 15:45:00,2.75067,2.75129,2.74453,2.75067,12500000.0
2009-11-30 15:46:00,2.74586,2.75163,2.74586,2.74952,9130000.0
2009-11-30 15:47:00,2.7491,2.75141,2.7491,2.75069,7750000.0
2009-11-30 15:48:00,2.75274,2.75351,2.74946,2.74946,5500000.0
2009-11-30 15:49:00,2.75104,2.75182,2.74842,2.74842,6250000.0
2009-11-30 15:50:00,2.75399,2.75399,2.74919,2.75288,12250000.0
2009-11-30 15:51:00,2.75012,2.75312,2.74952,2.75102,5500000.0
2009-11-30 15:52:00,2.75094,2.7548,2.75094,2.75175,8500000.0
2009-11-30 15:53:00,2.7527,2.75464,2.74905,2.75235,10750000.0
2009-11-30 15:54:00,2.7557,2.75585,2.75199,2.75424,5250000.0
2009-11-30 15:55:00,2.75168,2.75515,2.74975,2.75515,8750000.0
2009-11-30 15:56:00,2.75269,2.75547,2.75199,2.75418,8250000.0
2009-11-30 15:57:00,2.75573,2.75717,2.75416,2.7553,5250000.0
2009-11-30 15:58:00,2.75743,2.75801,2.75317,2.75693,11250000.0
2009-11-30 15:59:00,2.75858,2.75942,2.75517,2.75761,9500000.0
2009-11-30 16:00:00,2.75805,2.75837,2.75316,2.75815,7500000.0
2009-11-30 16:01:00,2.75755,2.75851,2.75577,2.75804,5500000.0
2009-11-30 16:02:00,2.75725,2.7597,2.75648,2.75773,11000000.0
2009-11-30 16:03:00,2.75425,2.75936,2.75425,2.75879,6380000.0
2009-11-30 16:04:00,2.75618,2.75814,2.75138,2.75603,8750000.0
2009-11-30 16:05:00,2.75625,2.75897,2.75588,2.75758,7500000.0
2009-11-30 16:06:00,2.75737,2.75913,2.75677,2.75788,6000000.0
2009-11-30 16:07:00,2.75761,2.75925,2.75503,2.75652,9500000.0
2009-11-30 16:08:00,2.76009,2.76009,2.75518,2.75525,6250000.0
2009-11-30 16:09:00,2.75931,2.75931,2.75326,2.75628,6750000.0
2009-11-30 16:10:00,2.75915,2.75946,2.75276,2.75636,6250000.0
2009-11-30 16:11:00,2.75642,2.7579,2.75419,2.75419,6380000.0
2009-11-30 16:12:00,2.75944,2.75958,2.75479,2.75861,6000000.0
2009-11-30 16:13:00,2.7573,2.76048,2.7573,2.76046,9880000.0
2009-11-30 16:14:00,2.75771,2.75967,2.75467,2.75516,14000000.0
2009-11-30 16:15:00,2.7605,2.7607,2.75676,2.75865,7250000.0
2009-11-30 16:16:00,2.75982,2.76022,2.75795,2.75886,10000000.0
2009-11-30 16:17:00,2.75906,2.76007,2.75661,2.75981,7250000.0
2009-11-30 16:18:00,2.76126,2.76149,2.75735,2.75745,8750000.0
2009-11-30 16:19:00,2.75939,2.76058,2.75623,2.75743,11250000.0
2009-11-30 16:20:00,2.76061,2.76061,2.75553,2.75921,6750000.0
2009-11-30 16:21:00,2.75838,2.76003,2.75281,2.75281,5500000.0
2009-11-30 16:22:00,2.7589,2.75897,2.75556,2.75874,7750000.0
2009-11-30 16:23:00,2.75653,2.75899,2.75653,2.7566,7130000.0
2009-11-30 16:24:00,2.75843,2.7598,2.75677,2.75715,10250000.0
2009-11-30 16:25:00,2.7599,2.76,2.75511,2.75738,7750000.0
2009-11-30 16:26:00,2.75696,2.75998,2.75667,2.75733,9250000.0
2009-11-30 16:27:00,2.75908,2.76029,2.75557,2.75964,7750000.0
2009-11-30 16:28:00,2.75968,2.76027,2.75505,2.7577,6380000.0
2009-11-30 16:29:00,2.76118,2.76118,2.75681,2.75681,6000000.0
2009-11-30 16:30:00,2.75914,2.76025,2.75646,2.75646,8000000.0
2009-11-30 16:31:00,2.76042,2.76078,2.75371,2.75928,11000000.0
2009-11-30 16:32:00,2.75902,2.76067,2.7583,2.75993,11250000.0
2009-11-30 16:33:00,2.75999,2.76134,2.75552,2.75829,10500000.0
2009-11-30 16:34:00,2.75798,2.7612,2.7561,2.7561,9630000.0
2009-11-30 16:35:00,2.76179,2.76179,2.75458,2.75716,8000000.0
2009-11-30 16:36:00,2.76068,2.76068,2.75453,2.75547,8380000.0
2009-11-30 16:37:00,2.75471,2.7586,2.75471,2.75787,6000000.0
2009-11-30 16:38:00,2.75824,2.75924,2.75526,2.75687,7630000.0
2009-11-30 16:39:00,2.75739,2.75809,2.75451,2.75772,7250000.0
2009-11-30 16:40:00,2.75732,2.7585,2.75245,2.75543,6250000.0
2009-11-30 16:41:00,2.7595,2.75953,2.75621,2.75788,11630000.0
2009-11-30 16:42:00,2.75979,2.75979,2.7525,2.75412,6000000.0
2009-11-30 16:43:00,2.7566,2.75762,2.74892,2.7531,10250000.0
2009-11-30 16:44:00,2.7533,2.75564,2.7533,2.75538,8750000.0
2009-11-30 16:45:00,2.75509,2.75509,2.74868,2.75254,9250000.0
2009-11-30 16:46:00,2.75626,2.75651,2.7516,2.75296,8750000.0
2009-11-30 16:47:00,2.75084,2.75641,2.75084,2.75641,5880000.0
2009-11-30 16:48:00,2.75747,2.75964,2.75186,2.75577,8500000.0
2009-11-30 16:49:00,2.75114,2.75672,2.75114,2.75345,8380000.0
2009-11-30 16:50:00,2.7549,2.75709,2.75255,2.75255,5500000.0
2009-11-30 16:51:00,2.75539,2.76077,2.75441,2.75715,11250000.0
2009-11-30 16:52:00,2.75584,2.75762,2.75488,2.75597,7500000.0
2009-11-30 16:53:00,2.75432,2.75721,2.75307,2.75332,9250000.0
2009-11-30 16:54:00,2.75328,2.75771,2.75147,2.75147,6500000.0
2009-11-30 16:55:00,2.75336,2.75817,2.75336,2.75817,9000000.0
2009-11-30 16:56:00,2.75598,2.75802,2.75541,2.75679,5500000.0
2009-11-30 16:57:00,2.75456,2.75575,2.75221,2.75574,7000000.0
2009-11-30 16:58:00,2.75477,2.75705,2.75306,2.75477,8630000.0
2009-11-30 16:59:00,2.75529,2.75768,2.75451,2.75768,7500000.0
2009-11-30 17:00:00,2.75313,2.75815,2.75134,2.75693,9000000.0
2009-11-30 17:01:00,2.75441,2.75604,2.75203,2.7558,6250000.0
2009-11-30 17:02:00,2.75514,2.75606,2.75096,2.75603,7500000.0
2009-11-30 17:03:00,2.75343,2.75597,2.75213,2.75382,9000000.0
2009-11-30 17:04:00,2.75549,2.75593,2.74848,2.75309,7500000.0
2009-11-30 17:05:00,2.75763,2.75763,2.75116,2.75342,7250000.0
2009-11-30 17:06:00,2.75085,2.75568,2.75085,2.7536,9250000.0
2009-11-30 17:07:00,2.75393,2.75393,2.7504,2.7504,5250000.0
2009-11-30 17:08:00,2.75134,2.75388,2.75134,2.7531,10500000.0
2009-11-30 17:09:00,2.75379,2.75391,2.75033,2.75267,9250000.0
2009-11-30 17:10:00,2.75131,2.75485,2.74938,2.7544,8500000.0
2009-11-30 17:11:00,2.75566,2.75566,2.74981,2.75235,8500000.0
2009-11-30 17:12:00,2.75447,2.75488,2.74922,2.753,8000000.0
2009-11-30 17:13:00,2.75033,2.7526,2.74686,2.75239,10000000.0
2009-11-30 17:14:00,2.75082,2.75455,2.74766,2.75455,5250000.0
2009-11-30 17:15:00,2.75324,2.75571,2.75187,2.75402,8000000.0
2009-11-30 17:16:00,2.75311,2.75311,2.74694,2.75076,7750000.0
2009-11-30 17:17:00,2.74791,2.75296,2.74791,2.75296,8250000.0
2009-11-30 17:18:00,2.75297,2.7565,2.75062,2.75119,8500000.0
2009-11-30 17:19:00,2.75083,2.75152,2.74744,2.75152,8500000.0
2009-11-30 17:20:00,2.74988,2.75294,2.74716,2.74942,10000000.0
2009-11-30 17:21:00,2.75414,2.75414,2.75039,2.75197,5130000.0
2009-11-30 17:22:00,2.75381,2.7539,2.74995,2.75219,8250000.0
2009-11-30 17:23:00,2.75369,2.7537,2.74871,2.75022,5250000.0
2009-11-30 17:24:00,2.74993,2.75422,2.74993,2.751,7750000.0
2009-11-30 17:25:00,2.75387,2.75387,2.7504,2.7512,7500000.0
2009-11-30 17:26:00,2.75126,2.75383,2.74879,2.75362,8250000.0
2009-11-30 17:27:00,2.75316,2.7542,2.74973,2.75384,9500000.0
2009-11-30 17:28:00,2.75244,2.75299,2.74846,2.75266,11750000.0
2009-11-30 17:29:00,2.75376,2.7538,2.74922,2.75058,10250000.0
2009-11-30 17:30:00,2.75239,2.75334,2.75091,2.7532,9250000.0
2009-11-30 17:31:00,2.74859,2.75266,2.74795,2.74996,6000000.0
2009-11-30 17:32:00,2.75154,2.75228,2.74679,2.75161,6750000.0
2009-11-30 17:33:00,2.74936,2.75213,2.74882,2.75192,10000000.0
2009-11-30 17:34:00,2.75014,2.75175,2.74826,2.75014,8500000.0
2009-11-30 17:35:00,2.75323,2.75454,2.74928,2.75069,9000000.0
2009-11-30 17:36:00,2.74974,2.75313,2.74866,2.75313,7000000.0
2009-11-30 17:37:00,2.75362,2.76075,2.75196,2.76075,7250000.0
2009-11-30 17:38:00,2.75356,2.758,2.75071,2.75096,11000000.0
2009-11-30 17:39:00,2.75422,2.7556,2.75053,2.75158,8000000.0
2009-11-30 17:40:00,2.75338,2.75379,2.75099,2.75254,10630000.0
2009-11-30 17:41:00,2.75384,2.75384,2.75096,2.75215,6130000.0
2009-11-30 17:42:00,2.75335,2.75429,2.7491,2.75429,8380000.0
2009-11-30 17:43:00,2.74888,2.75628,2.74888,2.75496,6250000.0
2009-11-30 17:44:00,2.7535,2.75813,2.75185,2.75657,9000000.0
2009-11-30 17:45:00,2.75787,2.75798,2.75474,2.75474,7750000.0
2009-11-30 17:46:00,2.75749,2.7584,2.75543,2.75745,6500000.0
2009-11-30 17:47:00,2.75857,2.75857,2.75265,2.75799,8500000.0
2009-11-30 17:48:00,2.75714,2.75884,2.75419,2.75539,12000000.0
2009-11-30 17:49:00,2.75792,2.7584,2.75603,2.75782,10000000.0
2009-11-30 17:50:00,2.76041,2.76041,2.75587,2.7571,6750000.0
2009-11-30 17:51:00,2.75606,2.75989,2.75606,2.75736,8750000.0
2009-11-30 17:52:00,2.75512,2.75954,2.75477,2.75789,7500000.0
2009-11-30 17:53:00,2.75888,2.7605,2.75636,2.75665,10000000.0
2009-11-30 17:54:00,2.75734,2.76045,2.7536,2.75507,11630000.0
2009-11-30 17:55:00,2.76052,2.76224,2.75758,2.76224,6250000.0
2009-11-30 17:56:00,2.75882,2.76413,2.75882,2.76314,11500000.0
2009-11-30 17:57:00,2.76288,2.76288,2.75913,2.76256,10750000.0
2009-11-30 17:58:00,2.76312,2.76326,2.75718,2.76177,13750000.0
2009-11-30 17:59:00,2.7596,2.76281,2.75765,2.76281,7000000.0
2009-11-30 18:00:00,2.76123,2.76452,2.76014,2.76098,6250000.0
2009-11-30 18:01:00,2.76456,2.76692,2.76315,2.76324,7750000.0
2009-11-30 18:02:00,2.76761,2.76924,2.76422,2.76651,5250000.0
2009-11-30 18:03:00,2.76595,2.77017,2.76471,2.76484,8250000.0
2009-11-30 18:04:00,2.76863,2.76863,2.76143,2.76464,8880000.0
2009-11-30 18:05:00,2.76533,2.76611,2.76358,2.76473,8250000.0
2009-11-30 18:06:00,2.76419,2.76643,2.75966,2.75966,7000000.0
2009-11-30 18:07:00,2.76359,2.76618,2.7622,2.76311,7750000.0
2009-11-30 18:08:00,2.76561,2.76597,2.76372,2.764,7380000.0
2009-11-30 18:09:00,2.76644,2.76644,2.7623,2.76423,8880000.0
2009-11-30 18:10:00,2.76257,2.7669,2.7614,2.76358,10380000.0
2009-11-30 18:11:00,2.76305,2.76608,2.76043,2.76516,8500000.0
2009-11-30 18:12:00,2.76758,2.7697,2.76637,2.7697,5500000.0
2009-11-30 18:13:00,2.76518,2.7677,2.76124,2.76732,10630000.0
2009-11-30 18:14:00,2.76592,2.76801,2.76165,2.76696,7500000.0
2009-11-30 18:15:00,2.76548,2.7662,2.76308,2.76308,8250000.0
2009-11-30 18:16:00,2.76423,2.76652,2.76405,2.76612,6750000.0
2009-11-30 18:17:00,2.7648,2.76622,2.76221,2.76233,10000000.0
2009-11-30 18:18:00,2.7676,2.7676,2.76301,2.76641,10000000.0
2009-11-30 18:19:00,2.7655,2.76629,2.76362,2.76407,6000000.0
2009-11-30 18:20:00,2.7621,2.76527,2.76147,2.76527,7500000.0
2009-11-30 18:21:00,2.76043,2.7652,2.76043,2.76287,9250000.0
2009-11-30 18:22:00,2.76078,2.76646,2.76078,2.76535,4880000.0
2009-11-30 18:23:00,2.76713,2.76716,2.76131,2.76612,8630000.0
2009-11-30 18:24:00,2.76583,2.76721,2.76327,2.76721,8750000.0
2009-11-30 18:25:00,2.76543,2.76919,2.76499,2.76759,5750000.0
2009-11-30 18:26:00,2.76938,2.76992,2.76486,2.76804,11630000.0
2009-11-30 18:27:00,2.7678,2.76828,2.76304,2.76828,9500000.0
2009-11-30 18:28:00,2.7647,2.77238,2.7647,2.76868,10250000.0
2009-11-30 18:29:00,2.7701,2.77234,2.76889,2.77121,8250000.0
2009-11-30 18:30:00,2.77398,2.77581,2.76912,2.76912,5750000.0
2009-11-30 18:31:00,2.776,2.77741,2.77473,2.77694,10250000.0
2009-11-30 18:32:00,2.77746,2.77871,2.77178,2.77514,7000000.0
2009-11-30 18:33:00,2.77695,2.77992,2.77522,2.77931,10000000.0
2009-11-30 18:34:00,2.77707,2.77849,2.77433,2.77653,8250000.0
2009-11-30 18:35:00,2.77373,2.77814,2.77224,2.77814,7000000.0
2009-11-30 18:36:00,2.77368,2.77781,2.77368,2.77781,8000000.0
2009-11-30 18:37:00,2.77651,2.77767,2.77403,2.77408,11000000.0
2009-11-30 18:38:00,2.77537,2.77602,2.7738,2.77545,8750000.0
2009-11-30 18:39:00,2.77065,2.77423,2.77065,2.77302,5500000.0
2009-11-30 18:40:00,2.77609,2.77629,2.77342,2.77548,6500000.0
2009-11-30 18:41:00,2.77426,2.77622,2.77367,2.77367,10000000.0
2009-11-30 18:42:00,2.77402,2.7763,2.77278,2.77563,12250000.0
2009-11-30 18:43:00,2.77327,2.77627,2.77327,2.77627,6380000.0
2009-11-30 18:44:00,2.77323,2.7764,2.77323,2.7734,7750000.0
2009-11-30 18:45:00,2.77604,2.77604,2.77323,2.77525,9000000.0
2009-11-30 18:46:00,2.77391,2.77418,2.77339,2.77418,7000000.0
2009-11-30 18:47:00,2.77043,2.77534,2.77043,2.77466,7000000.0
2009-11-30 18:48:00,2.77585,2.77585,2.77149,2.7719,8130000.0
2009-11-30 18:49:00,2.77465,2.77558,2.77231,2.77352,8000000.0
2009-11-30 18:50:00,2.77692,2.77759,2.7733,2.77454,6000000.0
2009-11-30 18:51:00,2.77602,2.77763,2.77111,2.77111,8250000.0
2009-11-30 18:52:00,2.77447,2.77822,2.77283,2.77283,9250000.0
2009-11-30 18:53:00,2.77154,2.77867,2.77154,2.77762,8000000.0
2009-11-30 18:54:00,2.77684,2.77848,2.77537,2.77537,10750000.0
2009-11-30 18:55:00,2.77394,2.77758,2.77298,2.77547,7500000.0
2009-11-30 18:56:00,2.77452,2.77798,2.77452,2.77551,10000000.0
2009-11-30 18:57:00,2.77741,2.77787,2.77424,2.77441,8000000.0
2009-11-30 18:58:00,2.77826,2.77826,2.77388,2.77677,6880000.0
2009-11-30 18:59:00,2.77533,2.7756,2.77087,2.77487,8500000.0
2009-11-30 19:00:00,2.77621,2.77731,2.77289,2.77653,8250000.0
2009-11-30 19:01:00,2.77354,2.77634,2.77272,2.77442,6500000.0
2009-11-30 19:02:00,2.77363,2.77601,2.77363,2.77398,10750000.0
2009-11-30 19:03:00,2.77573,2.777,2.77449,2.77645,12250000.0
2009-11-30 19:04:00,2.77621,2.77767,2.77233,2.77492,8750000.0
2009-11-30 19:05:00,2.77661,2.77759,2.77369,2.77759,7130000.0
2009-11-30 19:06:00,2.77457,2.77788,2.77457,2.77731,6630000.0
2009-11-30 19:07:00,2.77788,2.77921,2.77419,2.77921,9630000.0
2009-11-30 19:08:00,2.77884,2.77884,2.77515,2.77578,8250000.0
2009-11-30 19:09:00,2.77991,2.77991,2.77519,2.77519,10750000.0
2009-11-30 19:10:00,2.77875,2.77875,2.77348,2.77731,7500000.0
2009-11-30 19:11:00,2.77835,2.77873,2.77376,2.77617,7130000.0
2009-11-30 19:12:00,2.77804,2.77819,2.77321,2.77542,6250000.0
2009-11-30 19:13:00,2.77742,2.77765,2.77514,2.77514,6750000.0
2009-11-30 19:14:00,2.7777,2.7777,2.77179,2.77603,8500000.0
2009-11-30 19:15:00,2.77339,2.77672,2.77303,2.77639,7000000.0
2009-11-30 19:16:00,2.77084,2.77523,2.77017,2.77341,9130000.0
2009-11-30 19:17:00,2.7726,2.77513,2.7705,2.77059,7250000.0
2009-11-30 19:18:00,2.77013,2.77344,2.77013,2.77146,5500000.0
2009-11-30 19:19:00,2.77302,2.77369,2.77092,2.77344,8130000.0
2009-11-30 19:20:00,2.77069,2.77347,2.77069,2.77344,9750000.0
2009-11-30 19:21:00,2.77244,2.77632,2.7717,2.7723,8250000.0
2009-11-30 19:22:00,2.77428,2.77445,2.77029,2.77029,10630000.0
2009-11-30 19:23:00,2.77393,2.77393,2.76996,2.77203,7250000.0
2009-11-30 19:24:00,2.77125,2.77278,2.76855,2.76874,10000000.0
2009-11-30 19:25:00,2.77097,2.77402,2.77097,2.77344,10000000.0
2009-11-30 19:26:00,2.77416,2.77428,2.76807,2.77304,5750000.0
2009-11-30 19:27:00,2.77104,2.77327,2.77104,2.77131,5750000.0
2009-11-30 19:28:00,2.77093,2.77408,2.76998,2.76998,6000000.0
2009-11-30 19:29:00,2.77441,2.77459,2.7712,2.77133,11250000.0
2009-11-30 19:30:00,2.77349,2.77481,2.76757,2.7684,9750000.0
2009-11-30 19:31:00,2.772,2.77285,2.76843,2.77004,9250000.0
2009-11-30 19:32:00,2.77447,2.7751,2.77058,2.77227,11750000.0
2009-11-30 19:33:00,2.7745,2.77703,2.77342,2.77425,7750000.0
2009-11-30 19:34:00,2.7781,2.7781,2.77416,2.77632,10630000.0
2009-11-30 19:35:00,2.77134,2.77704,2.77134,2.77704,8500000.0
2009-11-30 19:36:00,2.77754,2.77804,2.77422,2.77422,5750000.0
2009-11-30 19:37:00,2.77527,2.77677,2.77412,2.77677,5250000.0
2009-11-30 19:38:00,2.7722,2.77574,2.7722,2.77484,10880000.0
2009-11-30 19:39:00,2.77417,2.77515,2.77149,2.7721,9500000.0
2009-11-30 19:40:00,2.7753,2.7753,2.77007,2.77085,6500000.0
2009-11-30 19:41:00,2.77553,2.77553,2.76904,2.77393,5250000.0
2009-11-30 19:42:00,2.77432,2.77443,2.76594,2.76887,8380000.0
2009-11-30 19:43:00,2.77589,2.77648,2.77177,2.77177,9130000.0
2009-11-30 19:44:00,2.77389,2.7751,2.77198,2.77371,9000000.0
2009-11-30 19:45:00,2.77575,2.77575,2.77152,2.77152,13500000.0
2009-11-30 19:46:00,2.76695,2.77448,2.76695,2.76929,8500000.0
2009-11-30 19:47:00,2.77262,2.77569,2.77262,2.77569,12250000.0
2009-11-30 19:48:00,2.7732,2.77592,2.7732,2.77592,7750000.0
2009-11-30 19:49:00,2.77621,2.77674,2.77403,2.77553,8000000.0
2009-11-30 19:50:00,2.77658,2.77658,2.77371,2.77569,6000000.0
2009-11-30 19:51:00,2.77689,2.77697,2.77037,2.77037,7250000.0
2009-11-30 19:52:00,2.77378,2.77574,2.77378,2.7742,8750000.0
2009-11-30 19:53:00,2.77749,2.77749,2.77282,2.77697,7500000.0
2009-11-30 19:54:00,2.77625,2.77713,2.7728,2.77695,8250000.0
2009-11-30 19:55:00,2.77401,2.77706,2.77401,2.77694,8000000.0
2009-11-30 19:56:00,2.77672,2.77717,2.77416,2.77434,7250000.0
2009-11-30 19:57:00,2.77702,2.77738,2.77025,2.77445,10750000.0
2009-11-30 19:58:00,2.77717,2.77717,2.77353,2.77473,6260000.0
2009-11-30 19:59:00,2.77717,2.77915,2.77321,2.77692,8000000.0
2009-11-30 20:00:00,2.77615,2.77729,2.77463,2.77463,5880000.0
2009-11-30 20:01:00,2.77621,2.77715,2.77478,2.77676,6750000.0
2009-11-30 20:02:00,2.77607,2.77649,2.77335,2.77335,8130000.0
2009-11-30 20:03:00,2.77397,2.77609,2.76857,2.77107,9500000.0
2009-11-30 20:04:00,2.7723,2.77382,2.76974,2.77382,9750000.0
2009-11-30 20:05:00,2.77495,2.77495,2.77191,2.77302,6500000.0
2009-11-30 20:06:00,2.77322,2.77431,2.77161,2.77199,8750000.0
2009-11-30 20:07:00,2.77209,2.77744,2.77182,2.7752,7500000.0
2009-11-30 20:08:00,2.77614,2.77687,2.77249,2.77249,6000000.0
2009-11-30 20:09:00,2.77679,2.7769,2.77302,2.77665,7500000.0
2009-11-30 20:10:00,2.77618,2.77618,2.77213,2.77429,5500000.0
2009-11-30 20:11:00,2.77622,2.77683,2.77127,2.77484,9000000.0
2009-11-30 20:12:00,2.77416,2.77655,2.77416,2.77478,9250000.0
2009-11-30 20:13:00,2.77756,2.77756,2.77106,2.77664,8250000.0
2009-11-30 20:14:00,2.77655,2.77655,2.77116,2.77429,9250000.0
2009-11-30 20:15:00,2.77526,2.77554,2.77395,2.77395,9250000.0
2009-11-30 20:16:00,2.77501,2.77594,2.7713,2.77365,7500000.0
2009-11-30 20:17:00,2.77524,2.77524,2.77138,2.7745,5500000.0
2009-11-30 20:18:00,2.77476,2.77707,2.77081,2.77588,10500000.0
2009-11-30 20:19:00,2.7773,2.77741,2.7708,2.77353,6510000.0
2009-11-30 20:20:00,2.77711,2.77711,2.77195,2.77551,7000000.0
2009-11-30 20:21:00,2.77414,2.77531,2.77112,2.77501,7000000.0
2009-11-30 20:22:00,2.77254,2.77557,2.77254,2.77497,6380000.0
2009-11-30 20:23:00,2.77257,2.77524,2.76998,2.77408,9500000.0
2009-11-30 20:24:00,2.77092,2.7746,2.76862,2.77232,11130000.0
2009-11-30 20:25:00,2.77602,2.77602,2.77272,2.773,9250000.0
2009-11-30 20:26:00,2.77416,2.7757,2.77174,2.7757,7000000.0
2009-11-30 20:27:00,2.77485,2.77485,2.76963,2.77453,7250000.0
2009-11-30 20:28:00,2.77496,2.77623,2.77303,2.77303,9000000.0
2009-11-30 20:29:00,2.77554,2.77554,2.76603,2.77347,8000000.0
2009-11-30 20:30:00,2.77453,2.77466,2.77171,2.77182,7880000.0
2009-11-30 20:31:00,2.77326,2.77326,2.76745,2.77081,8250000.0
2009-11-30 20:32:00,2.77052,2.77338,2.76751,2.76751,10000000.0
2009-11-30 20:33:00,2.77204,2.77361,2.7717,2.77338,5880000.0
2009-11-30 20:34:00,2.77093,2.77384,2.77071,2.77271,8250000.0
2009-11-30 20:35:00,2.77348,2.7743,2.77003,2.77257,9750000.0
2009-11-30 20:36:00,2.77301,2.77301,2.7636,2.76941,8000000.0
2009-11-30 20:37:00,2.77112,2.77215,2.76683,2.76683,7000000.0
2009-11-30 20:38:00,2.77009,2.77017,2.76681,2.77017,5250000.0
2009-11-30 20:39:00,2.76588,2.77013,2.76588,2.76948,5250000.0
2009-11-30 20:40:00,2.77144,2.7743,2.77061,2.77389,5250000.0
2009-11-30 20:41:00,2.76886,2.77342,2.76886,2.77335,5500000.0
2009-11-30 20:42:00,2.77331,2.77461,2.77014,2.77014,10500000.0
2009-11-30 20:43:00,2.77112,2.77538,2.77112,2.77538,6250000.0
2009-11-30 20:44:00,2.77235,2.7744,2.7711,2.7717,11000000.0
2009-11-30 20:45:00,2.77202,2.77499,2.77049,2.77049,6630000.0
2009-11-30 20:46:00,2.77247,2.77422,2.77106,2.77263,9750000.0
2009-11-30 20:47:00,2.77441,2.77517,2.77185,2.77344,8750000.0
2009-11-30 20:48:00,2.77518,2.77518,2.77087,2.77406,7500000.0
2009-11-30 20:49:00,2.77472,2.77543,2.77338,2.774,7000000.0
2009-11-30 20:50:00,2.77205,2.77469,2.77198,2.77451,5750000.0
2009-11-30 20:51:00,2.77312,2.77386,2.77195,2.77221,7500000.0
2009-11-30 20:52:00,2.77373,2.77392,2.77133,2.77253,9250000.0
2009-11-30 20:53:00,2.77108,2.77404,2.77091,2.77193,5130000.0
2009-11-30 20:54:00,2.77374,2.77403,2.77131,2.77131,8000000.0
2009-11-30 20:55:00,2.77468,2.77468,2.77122,2.77131,7010000.0
2009-11-30 20:56:00,2.7691,2.77285,2.7691,2.77241,6000000.0
2009-11-30 20:57:00,2.77143,2.77451,2.77053,2.77088,6750000.0
2009-11-30 20:58:00,2.7693,2.77351,2.7693,2.77351,6000000.0
2009-11-30 20:59:00,2.76876,2.7719,2.76876,2.77123,8750000.0
2009-11-30 21:00:00,2.77495,2.77495,2.77051,2.7729,4510000.0
2009-11-30 21:01:00,2.77053,2.77411,2.76888,2.76888,5500000.0
2009-11-30 21:02:00,2.77342,2.77482,2.76934,2.77482,9750000.0
2009-11-30 21:03:00,2.77283,2.77464,2.77227,2.77407,8500000.0
2009-11-30 21:04:00,2.77454,2.77543,2.76964,2.77188,7500000.0
2009-11-30 21:05:00,2.7732,2.77461,2.77008,2.77461,7380000.0
2009-11-30 21:06:00,2.77451,2.77451,2.76943,2.77316,6000000.0
2009-11-30 21:07:00,2.77481,2.77481,2.76999,2.77036,6500000.0
2009-11-30 21:08:00,2.77428,2.77428,2.76968,2.77285,10000000.0
2009-11-30 21:09:00,2.77307,2.77415,2.77072,2.77224,8500000.0
2009-11-30 21:10:00,2.77459,2.77489,2.77239,2.77243,7750000.0
2009-11-30 21:11:00,2.77093,2.77361,2.76743,2.77273,6000000.0
2009-11-30 21:12:00,2.76913,2.77383,2.7651,2.77237,8250000.0
2009-11-30 21:13:00,2.76993,2.77383,2.76993,2.77317,16500000.0
2009-11-30 21:14:00,2.77504,2.77504,2.76817,2.7697,9250000.0
2009-11-30 21:15:00,2.77332,2.77545,2.77233,2.77545,5500000.0
2009-11-30 21:16:00,2.77307,2.77429,2.76752,2.7726,6510000.0
2009-11-30 21:17:00,2.77278,2.77452,2.77001,2.77384,8000000.0
2009-11-30 21:18:00,2.77177,2.7737,2.77095,2.77215,6000000.0
2009-11-30 21:19:00,2.77409,2.77415,2.76936,2.77294,9000000.0
2009-11-30 21:20:00,2.77413,2.77413,2.76939,2.76939,5500000.0
2009-11-30 21:21:00,2.77461,2.77461,2.77257,2.77373,6250000.0
2009-11-30 21:22:00,2.7744,2.77483,2.76916,2.77409,8750000.0
2009-11-30 21:23:00,2.77051,2.77528,2.77051,2.77272,7630000.0
2009-11-30 21:24:00,2.77305,2.7741,2.77152,2.77392,6250000.0
2009-11-30 21:25:00,2.76997,2.77556,2.76948,2.77543,10000000.0
2009-11-30 21:26:00,2.77533,2.77621,2.77277,2.77498,6000000.0
2009-11-30 21:27:00,2.77368,2.77602,2.77058,2.77569,6880000.0
2009-11-30 21:28:00,2.7762,2.77712,2.77466,2.77466,7500000.0
2009-11-30 21:29:00,2.77379,2.77745,2.77368,2.77725,5380000.0
2009-11-30 21:30:00,2.77519,2.77664,2.77224,2.77559,12250000.0
2009-11-30 21:31:00,2.77465,2.77685,2.77408,2.77685,6250000.0
2009-11-30 21:32:00,2.77007,2.77624,2.77007,2.77583,6500000.0
2009-11-30 21:33:00,2.77527,2.77624,2.77133,2.77406,8250000.0
2009-11-30 21:34:00,2.77464,2.77642,2.77449,2.77449,6630000.0
2009-11-30 21:35:00,2.77585,2.77632,2.77428,2.77584,5250000.0
2009-11-30 21:36:00,2.77418,2.77526,2.77055,2.77492,6750000.0
2009-11-30 21:37:00,2.77484,2.77633,2.77201,2.77633,11500000.0
2009-11-30 21:38:00,2.77349,2.77606,2.77323,2.77376,9500000.0
2009-11-30 21:39:00,2.77615,2.7768,2.77347,2.77598,10250000.0
2009-11-30 21:40:00,2.7768,2.7768,2.77178,2.77178,4500000.0
2009-11-30 21:41:00,2.77574,2.77708,2.77236,2.77516,8130000.0
2009-11-30 21:42:00,2.77563,2.77592,2.77383,2.77522,11250000.0
2009-11-30 21:43:00,2.77505,2.77529,2.77329,2.77329,6500000.0
2009-11-30 21:44:00,2.77392,2.77581,2.76845,2.76845,8500000.0
2009-11-30 21:45:00,2.77534,2.77606,2.77291,2.77368,8500000.0
2009-11-30 21:46:00,2.77393,2.77643,2.773,2.77407,6000000.0
2009-11-30 21:47:00,2.77184,2.77594,2.77116,2.77231,8250000.0
2009-11-30 21:48:00,2.77548,2.77702,2.77287,2.77614,5500000.0
2009-11-30 21:49:00,2.77684,2.77743,2.77292,2.77548,5500000.0
2009-11-30 21:50:00,2.77608,2.77744,2.77346,2.77346,5250000.0
2009-11-30 21:51:00,2.77656,2.77708,2.77144,2.77475,6250000.0
2009-11-30 21:52:00,2.77691,2.77727,2.77152,2.77452,5250000.0
2009-11-30 21:53:00,2.77624,2.77687,2.77538,2.77634,6250000.0
2009-11-30 21:54:00,2.76986,2.77756,2.76986,2.77648,9750000.0
2009-11-30 21:55:00,2.77689,2.77689,2.77107,2.77107,14880000.0
2009-11-30 21:57:00,2.77477,2.77757,2.77409,2.77628,8130000.0
2009-11-30 21:58:00,2.77621,2.77724,2.77088,2.77512,9380000.0
2009-11-30 21:59:00,2.77398,2.7775,2.77322,2.77404,10500000.0
2009-11-30 22:00:00,2.77362,2.77625,2.77111,2.7737,6750000.0
2009-11-30 22:01:00,2.77635,2.77635,2.77281,2.77314,8500000.0
2009-11-30 22:02:00,2.7758,2.77632,2.7725,2.77593,9000000.0
2009-11-30 22:03:00,2.77667,2.777,2.77321,2.7757,6250000.0
2009-11-30 22:04:00,2.7703,2.77619,2.7703,2.77575,8750000.0
2009-11-30 22:05:00,2.77514,2.77632,2.77423,2.77481,10000000.0
2009-11-30 22:06:00,2.77694,2.77694,2.7697,2.77347,8500000.0
2009-11-30 22:07:00,2.77141,2.77571,2.77141,2.77571,12380000.0
2009-11-30 22:08:00,2.77604,2.77604,2.77224,2.77431,9750000.0
2009-11-30 22:09:00,2.76952,2.77612,2.76952,2.7749,14250000.0
2009-11-30 22:10:00,2.77191,2.77419,2.76967,2.77015,6500000.0
2009-11-30 22:11:00,2.77238,2.77558,2.77079,2.77534,8250000.0
2009-11-30 22:12:00,2.77332,2.77376,2.77025,2.7737,12500000.0
2009-11-30 22:13:00,2.77359,2.77449,2.77188,2.77449,13750000.0
2009-11-30 22:14:00,2.77432,2.77457,2.77216,2.77284,8500000.0
2009-11-30 22:15:00,2.77172,2.77454,2.77024,2.77401,6500000.0
2009-11-30 22:16:00,2.77224,2.77407,2.76998,2.7733,11750000.0
2009-11-30 22:17:00,2.76871,2.77314,2.76871,2.76997,5500000.0
2009-11-30 22:18:00,2.77361,2.77361,2.7667,2.76953,6000000.0
2009-11-30 22:19:00,2.76495,2.77097,2.76495,2.76762,11250000.0
2009-11-30 22:20:00,2.77006,2.77113,2.76622,2.76796,9250000.0
2009-11-30 22:21:00,2.76978,2.77102,2.76761,2.76828,7130000.0
2009-11-30 22:22:00,2.77119,2.77149,2.76578,2.76637,6000000.0
2009-11-30 22:23:00,2.77079,2.77079,2.76822,2.76994,8750000.0
2009-11-30 22:24:00,2.7689,2.76955,2.76598,2.76647,5250000.0
2009-11-30 22:25:00,2.76688,2.76914,2.76436,2.76582,10000000.0
2009-11-30 22:26:00,2.76682,2.76689,2.76254,2.76588,9250000.0
2009-11-30 22:27:00,2.76717,2.76717,2.76221,2.76701,9750000.0
2009-11-30 22:28:00,2.76722,2.76722,2.76284,2.76284,11500000.0
2009-11-30 22:29:00,2.7679,2.7679,2.76299,2.76361,11750000.0
2009-11-30 22:30:00,2.76579,2.7659,2.76057,2.76402,9250000.0
2009-11-30 22:31:00,2.76373,2.76709,2.76312,2.76312,6000000.0
2009-11-30 22:32:00,2.76432,2.76541,2.75861,2.76528,7500000.0
2009-11-30 22:33:00,2.7624,2.768,2.7624,2.76773,8750000.0
2009-11-30 22:34:00,2.7663,2.76748,2.76278,2.76564,8000000.0
2009-11-30 22:35:00,2.76632,2.76843,2.76285,2.76555,10500000.0
2009-11-30 22:36:00,2.76673,2.76736,2.76483,2.76736,5880000.0
2009-11-30 22:37:00,2.76253,2.76671,2.76253,2.76446,8380000.0
2009-11-30 22:38:00,2.76455,2.76609,2.76196,2.76524,6750000.0
2009-11-30 22:39:00,2.76328,2.76663,2.76191,2.76663,7130000.0
2009-11-30 22:40:00,2.76649,2.76836,2.76431,2.76836,6880000.0
2009-11-30 22:41:00,2.76711,2.76786,2.76238,2.76238,10250000.0
2009-11-30 22:42:00,2.76651,2.76704,2.76405,2.76405,8000000.0
2009-11-30 22:43:00,2.76686,2.76703,2.76106,2.76555,7630000.0
2009-11-30 22:44:00,2.7665,2.7665,2.76227,2.76227,5500000.0
2009-11-30 22:45:00,2.7653,2.76597,2.76372,2.76423,6000000.0
2009-11-30 22:46:00,2.76353,2.766,2.76229,2.7634,9500000.0
2009-11-30 22:47:00,2.76656,2.76656,2.76287,2.76287,9750000.0
2009-11-30 22:48:00,2.76549,2.76581,2.76351,2.76351,11510000.0
2009-11-30 22:49:00,2.76585,2.76674,2.76202,2.76645,6750000.0
2009-11-30 22:50:00,2.76331,2.76563,2.76308,2.76536,7880000.0
2009-11-30 22:51:00,2.76568,2.76568,2.76038,2.76157,7250000.0
2009-11-30 22:52:00,2.76474,2.76474,2.76139,2.76261,7500000.0
2009-11-30 22:53:00,2.76269,2.76444,2.75879,2.76179,7130000.0
2009-11-30 22:54:00,2.76394,2.76482,2.76058,2.76311,17250000.0
2009-11-30 22:55:00,2.76298,2.76328,2.76013,2.76194,15000000.0
2009-11-30 22:56:00,2.76137,2.76487,2.76118,2.76118,7000000.0
2009-11-30 22:57:00,2.7626,2.76502,2.76252,2.76461,12880000.0
2009-11-30 22:58:00,2.76058,2.76558,2.76058,2.76558,8880000.0
2009-11-30 22:59:00,2.76405,2.76615,2.76342,2.76615,7250000.0
2009-11-30 23:00:00,2.7674,2.7674,2.76075,2.76493,6750000.0
2009-11-30 23:01:00,2.76354,2.76564,2.7599,2.76564,5750000.0
2009-11-30 23:02:00,2.76491,2.76688,2.76433,2.76622,6000000.0
2009-11-30 23:03:00,2.76703,2.76735,2.76326,2.76404,10750000.0
2009-11-30 23:04:00,2.76177,2.76672,2.76045,2.76398,10500000.0
2009-11-30 23:05:00,2.76653,2.76653,2.76169,2.76304,10630000.0
2009-11-30 23:06:00,2.76582,2.76582,2.76168,2.76451,5880000.0
2009-11-30 23:07:00,2.76431,2.76675,2.76217,2.76633,6250000.0
2009-11-30 23:08:00,2.76441,2.76751,2.76412,2.76561,9500000.0
2009-11-30 23:09:00,2.76749,2.76749,2.76151,2.76151,10250000.0
2009-11-30 23:10:00,2.76678,2.76678,2.76212,2.76411,9500000.0
2009-11-30 23:11:00,2.76548,2.76724,2.76361,2.76724,12250000.0
2009-11-30 23:12:00,2.76413,2.76698,2.7629,2.7629,12000000.0
2009-11-30 23:13:00,2.76715,2.76739,2.76192,2.76483,5250000.0
2009-11-30 23:14:00,2.76873,2.76873,2.76454,2.76514,8500000.0
2009-11-30 23:15:00,2.76753,2.76826,2.76525,2.76525,6250000.0
2009-11-30 23:16:00,2.76754,2.76783,2.76244,2.76288,10000000.0
2009-11-30 23:17:00,2.76519,2.76768,2.76302,2.76505,6500000.0
2009-11-30 23:18:00,2.76589,2.76978,2.76589,2.76633,6000000.0
2009-11-30 23:19:00,2.76605,2.7706,2.76605,2.76762,13750000.0
2009-11-30 23:20:00,2.7693,2.76999,2.7657,2.76968,8250000.0
2009-11-30 23:21:00,2.76644,2.77082,2.76628,2.76969,7250000.0
2009-11-30 23:22:00,2.7683,2.76904,2.76485,2.76766,14380000.0
2009-11-30 23:23:00,2.76869,2.76869,2.76337,2.76528,8500000.0
2009-11-30 23:24:00,2.76583,2.76792,2.76408,2.76712,7750000.0
2009-11-30 23:25:00,2.76721,2.76834,2.76636,2.76681,9000000.0
2009-11-30 23:26:00,2.76867,2.76867,2.76417,2.76815,9750000.0
2009-11-30 23:27:00,2.76515,2.76795,2.76381,2.76732,6000000.0
2009-11-30 23:28:00,2.76514,2.76859,2.76409,2.76782,10500000.0
2009-11-30 23:29:00,2.76858,2.76858,2.76177,2.7658,8500000.0
2009-11-30 23:30:00,2.76628,2.76761,2.76383,2.76761,9500000.0
2009-11-30 23:31:00,2.76819,2.76846,2.76621,2.7681,7000000.0
2009-11-30 23:32:00,2.7684,2.76848,2.76476,2.76762,9000000.0
2009-11-30 23:33:00,2.76755,2.76755,2.76163,2.76163,6380000.0
2009-11-30 23:34:00,2.76655,2.76867,2.76619,2.76733,10630000.0
2009-11-30 23:35:00,2.76504,2.76852,2.76372,2.76372,10500000.0
2009-11-30 23:36:00,2.76824,2.76941,2.76643,2.76941,8630000.0
2009-11-30 23:37:00,2.76771,2.76771,2.76237,2.76326,9630000.0
2009-11-30 23:38:00,2.76852,2.76852,2.76242,2.76546,11250000.0
2009-11-30 23:39:00,2.76762,2.76826,2.76609,2.76781,5750000.0
2009-11-30 23:40:00,2.76382,2.76802,2.76382,2.76754,6250000.0
2009-11-30 23:41:00,2.76705,2.7676,2.76488,2.76488,7500000.0
2009-11-30 23:42:00,2.7669,2.76892,2.76403,2.76584,5500000.0
2009-11-30 23:43:00,2.76643,2.76763,2.76235,2.76581,7750000.0
2009-11-30 23:44:00,2.76834,2.76862,2.76352,2.76862,9500000.0
2009-11-30 23:45:00,2.76433,2.76852,2.76327,2.76731,8250000.0
2009-11-30 23:46:00,2.76872,2.77042,2.76492,2.76492,7500000.0
2009-11-30 23:47:00,2.76667,2.76801,2.76418,2.76801,9250000.0
2009-11-30 23:48:00,2.76633,2.76867,2.76575,2.76867,7880000.0
2009-11-30 23:49:00,2.76842,2.76874,2.76608,2.76754,7000000.0
2009-11-30 23:50:00,2.7674,2.7674,2.76268,2.76523,7000000.0
2009-11-30 23:51:00,2.76894,2.76894,2.76629,2.76629,8000000.0
2009-11-30 23:52:00,2.76681,2.76914,2.76517,2.76517,6000000.0
2009-11-30 23:53:00,2.76554,2.76907,2.76466,2.76907,7750000.0
2009-11-30 23:54:00,2.76821,2.76871,2.76637,2.76871,7500000.0
2009-11-30 23:55:00,2.76794,2.76853,2.76702,2.76842,10750000.0
2009-11-30 23:56:00,2.76953,2.76953,2.76516,2.7693,6500000.0
2009-11-30 23:57:00,2.76671,2.77007,2.76546,2.76865,8250000.0
2009-11-30 23:58:00,2.76889,2.76986,2.76593,2.76796,6500000.0
2009-11-30 23:59:00,2.76894,2.76948,2.76644,2.76754,8750000.0
2009-12-01 00:00:00,2.76576,2.76768,2.76465,2.76672,9250000.0
2009-12-01 00:01:00,2.76523,2.76835,2.76523,2.76694,6000000.0
2009-12-01 00:02:00,2.76789,2.7702,2.76401,2.76471,8250000.0
2009-12-01 00:03:00,2.7678,2.76919,2.7678,2.7691,9000000.0
2009-12-01 00:04:00,2.76675,2.77043,2.76675,2.76681,4880000.0
2009-12-01 00:05:00,2.76878,2.76904,2.76785,2.76849,15250000.0
2009-12-01 00:06:00,2.77,2.77,2.76579,2.76848,9250000.0
2009-12-01 00:07:00,2.76807,2.7686,2.76585,2.76585,8250000.0
2009-12-01 00:08:00,2.76776,2.76797,2.76627,2.76627,5250000.0
2009-12-01 00:09:00,2.76823,2.76908,2.76716,2.76766,10250000.0
2009-12-01 00:10:00,2.7686,2.76863,2.76572,2.76796,6500000.0
2009-12-01 00:11:00,2.767,2.76959,2.76607,2.76959,6750000.0
2009-12-01 00:12:00,2.76882,2.77055,2.76608,2.77055,15130000.0
2009-12-01 00:13:00,2.76886,2.77018,2.768,2.76884,5500000.0
2009-12-01 00:14:00,2.76853,2.77044,2.76506,2.77044,15250000.0
2009-12-01 00:15:00,2.76665,2.76952,2.76641,2.76728,12000000.0
2009-12-01 00:16:00,2.76866,2.76958,2.76462,2.76539,7880000.0
2009-12-01 00:17:00,2.76873,2.7689,2.76539,2.76622,13000000.0
2009-12-01 00:18:00,2.76868,2.76881,2.76668,2.76868,8130000.0
2009-12-01 00:19:00,2.76851,2.76896,2.76524,2.76858,13750000.0
2009-12-01 00:20:00,2.76848,2.7685,2.76743,2.7684,19500000.0
2009-12-01 00:21:00,2.76755,2.76856,2.76368,2.7684,5500000.0
2009-12-01 00:22:00,2.76883,2.76933,2.76365,2.76878,14750000.0
2009-12-01 00:23:00,2.76926,2.77029,2.7677,2.76781,12750000.0
2009-12-01 00:24:00,2.76913,2.76995,2.76565,2.76883,12630000.0
2009-12-01 00:25:00,2.76839,2.76993,2.76601,2.76601,10500000.0
2009-12-01 00:26:00,2.76844,2.76978,2.76776,2.76978,7000000.0
2009-12-01 00:27:00,2.76804,2.76875,2.76433,2.76834,5750000.0
2009-12-01 00:28:00,2.76875,2.77003,2.76274,2.76761,25250000.0
2009-12-01 00:29:00,2.76708,2.76964,2.76454,2.7691,8380000.0
2009-12-01 00:30:00,2.76775,2.76895,2.76565,2.76895,16750000.0
2009-12-01 00:31:00,2.76783,2.76892,2.76741,2.76862,7380000.0
2009-12-01 00:32:00,2.7655,2.76852,2.76443,2.76762,9750000.0
2009-12-01 00:33:00,2.76877,2.77001,2.76451,2.76762,20630000.0
2009-12-01 00:34:00,2.76806,2.76911,2.76327,2.76327,9000000.0
2009-12-01 00:35:00,2.76869,2.7695,2.76667,2.76667,5500000.0
2009-12-01 00:36:00,2.76728,2.76731,2.76378,2.7673,5880000.0
2009-12-01 00:37:00,2.76696,2.76949,2.76696,2.76878,11250000.0
2009-12-01 00:38:00,2.76704,2.7689,2.76683,2.76683,6750000.0
2009-12-01 00:39:00,2.76938,2.76938,2.76734,2.76734,7630000.0
2009-12-01 00:40:00,2.76805,2.76941,2.76742,2.76906,5500000.0
2009-12-01 00:41:00,2.76789,2.76883,2.7656,2.76758,8000000.0
2009-12-01 00:42:00,2.7671,2.76975,2.76677,2.76813,12380000.0
2009-12-01 00:43:00,2.76503,2.76978,2.76503,2.76604,9000000.0
2009-12-01 00:44:00,2.76593,2.7696,2.76593,2.7696,8750000.0
2009-12-01 00:45:00,2.76868,2.76919,2.76575,2.76917,6130000.0
2009-12-01 00:46:00,2.76836,2.76971,2.76717,2.76828,8500000.0
2009-12-01 00:47:00,2.7672,2.7708,2.7672,2.76826,5750000.0
2009-12-01 00:48:00,2.76624,2.76998,2.76456,2.76542,9000000.0
2009-12-01 00:49:00,2.76634,2.76979,2.76588,2.76893,7000000.0
2009-12-01 00:50:00,2.76587,2.7709,2.76587,2.76593,11000000.0
2009-12-01 00:51:00,2.76901,2.77142,2.76581,2.76581,10880000.0
2009-12-01 00:52:00,2.76874,2.77129,2.76811,2.77129,12000000.0
2009-12-01 00:53:00,2.76896,2.77046,2.76689,2.76823,5500000.0
2009-12-01 00:54:00,2.76897,2.77217,2.76873,2.77083,8500000.0
2009-12-01 00:55:00,2.76906,2.77041,2.76527,2.76868,21000000.0
2009-12-01 00:56:00,2.7683,2.77035,2.76476,2.77035,7500000.0
2009-12-01 00:57:00,2.76745,2.76923,2.76456,2.76762,8500000.0
2009-12-01 00:58:00,2.76804,2.76946,2.76736,2.76837,6500000.0
2009-12-01 00:59:00,2.7688,2.76932,2.76662,2.76857,7130000.0
2009-12-01 01:00:00,2.76778,2.77104,2.76473,2.76893,6250000.0
2009-12-01 01:01:00,2.76815,2.76917,2.76531,2.76828,13630000.0
2009-12-01 01:02:00,2.76831,2.7704,2.76563,2.76727,9000000.0
2009-12-01 01:03:00,2.76719,2.76918,2.76719,2.7681,8500000.0
2009-12-01 01:04:00,2.76758,2.76977,2.76461,2.76592,8130000.0
2009-12-01 01:05:00,2.76796,2.76923,2.76478,2.76671,7750000.0
2009-12-01 01:06:00,2.76846,2.77017,2.76663,2.77017,8000000.0
2009-12-01 01:07:00,2.76765,2.76862,2.76417,2.76417,8380000.0
2009-12-01 01:08:00,2.76969,2.76969,2.76382,2.76874,12130000.0
2009-12-01 01:09:00,2.76768,2.76803,2.76484,2.76484,6000000.0
2009-12-01 01:10:00,2.76836,2.76982,2.7643,2.76982,10750000.0
2009-12-01 01:11:00,2.76744,2.76974,2.76296,2.76739,19500000.0
2009-12-01 01:12:00,2.76908,2.76908,2.76226,2.76787,9750000.0
2009-12-01 01:13:00,2.7667,2.76954,2.76547,2.76637,21500000.0
2009-12-01 01:14:00,2.76882,2.76882,2.76323,2.76858,6750000.0
2009-12-01 01:15:00,2.76474,2.76897,2.76448,2.76692,7750000.0
2009-12-01 01:16:00,2.76658,2.76852,2.76307,2.76778,21500000.0
2009-12-01 01:17:00,2.76837,2.76912,2.762,2.76739,9380000.0
2009-12-01 01:18:00,2.76783,2.76905,2.76746,2.76746,11250000.0
2009-12-01 01:19:00,2.76741,2.76845,2.7638,2.7676,10760000.0
2009-12-01 01:20:00,2.76622,2.76965,2.76493,2.76857,10750000.0
2009-12-01 01:21:00,2.7657,2.76939,2.7657,2.76841,9250000.0
2009-12-01 01:22:00,2.76442,2.76972,2.76442,2.76827,10630000.0
2009-12-01 01:23:00,2.76819,2.76874,2.7676,2.76869,10130000.0
2009-12-01 01:24:00,2.76878,2.77017,2.76647,2.76943,10000000.0
2009-12-01 01:25:00,2.76834,2.77002,2.76538,2.76971,15250000.0
2009-12-01 01:26:00,2.76618,2.76886,2.76422,2.7643,7250000.0
2009-12-01 01:27:00,2.76697,2.76864,2.76401,2.76438,6750000.0
2009-12-01 01:28:00,2.76851,2.77021,2.7655,2.7668,11750000.0
2009-12-01 01:29:00,2.76793,2.77086,2.76487,2.77086,12250000.0
2009-12-01 01:30:00,2.7681,2.76929,2.76589,2.76929,8500000.0
2009-12-01 01:31:00,2.76758,2.76912,2.76651,2.76665,7750000.0
2009-12-01 01:32:00,2.7678,2.76931,2.7669,2.7678,6250000.0
2009-12-01 01:33:00,2.7677,2.76914,2.76568,2.76726,11500000.0
2009-12-01 01:34:00,2.76803,2.76986,2.76506,2.76753,8750000.0
2009-12-01 01:35:00,2.76566,2.76823,2.76497,2.76536,10000000.0
2009-12-01 01:36:00,2.76852,2.76891,2.76431,2.76617,11000000.0
2009-12-01 01:37:00,2.76663,2.76774,2.76559,2.76757,7500000.0
2009-12-01 01:38:00,2.76635,2.76707,2.76376,2.76686,13000000.0
2009-12-01 01:39:00,2.76152,2.76771,2.76152,2.76632,6380000.0
2009-12-01 01:40:00,2.76477,2.76747,2.76378,2.76668,8750000.0
2009-12-01 01:41:00,2.76597,2.7667,2.76176,2.76333,10250000.0
2009-12-01 01:42:00,2.76592,2.76678,2.76332,2.76508,10000000.0
2009-12-01 01:43:00,2.76538,2.76671,2.76432,2.76485,14130000.0
2009-12-01 01:44:00,2.76336,2.76651,2.76206,2.76519,10250000.0
2009-12-01 01:45:00,2.76546,2.76619,2.76492,2.76582,5250000.0
2009-12-01 01:46:00,2.76353,2.76581,2.76089,2.76261,11000000.0
2009-12-01 01:47:00,2.76522,2.76522,2.75985,2.76428,9000000.0
2009-12-01 01:48:00,2.76383,2.76541,2.75818,2.76337,21000000.0
2009-12-01 01:49:00,2.76296,2.76447,2.75946,2.75946,11750000.0
2009-12-01 01:50:00,2.76313,2.76494,2.75922,2.75922,17500000.0
2009-12-01 01:51:00,2.76291,2.76434,2.76251,2.76375,9000000.0
2009-12-01 01:52:00,2.75871,2.76304,2.75871,2.76304,8750000.0
2009-12-01 01:53:00,2.76176,2.76296,2.75886,2.7609,10000000.0
2009-12-01 01:54:00,2.76188,2.76385,2.75915,2.76287,8500000.0
2009-12-01 01:55:00,2.76197,2.76406,2.76197,2.76406,6500000.0
2009-12-01 01:56:00,2.76291,2.76414,2.76127,2.76127,8750000.0
2009-12-01 01:57:00,2.76201,2.76335,2.76093,2.76302,6750000.0
2009-12-01 01:58:00,2.75697,2.76362,2.75697,2.76306,8500000.0
2009-12-01 02:01:00,2.76405,2.76454,2.76259,2.76259,6750000.0
2009-12-01 02:02:00,2.76208,2.76562,2.76208,2.76297,6250000.0
2009-12-01 02:03:00,2.7637,2.76461,2.76126,2.76268,12750000.0
2009-12-01 02:04:00,2.76396,2.76502,2.76164,2.76248,7500000.0
2009-12-01 02:05:00,2.76472,2.76573,2.76108,2.76187,7130000.0
2009-12-01 02:06:00,2.76292,2.76431,2.75954,2.76117,8500000.0
2009-12-01 02:07:00,2.76414,2.76452,2.76096,2.76375,5250000.0
2009-12-01 02:08:00,2.76272,2.76438,2.75907,2.75907,10500000.0
2009-12-01 02:09:00,2.76412,2.76435,2.75963,2.76063,6250000.0
2009-12-01 02:10:00,2.76305,2.76465,2.75941,2.76465,10000000.0
2009-12-01 02:11:00,2.76519,2.76519,2.76353,2.76442,11000000.0
2009-12-01 02:12:00,2.76332,2.76494,2.7588,2.76333,5630000.0
2009-12-01 02:13:00,2.76329,2.76505,2.76146,2.76439,7750000.0
2009-12-01 02:14:00,2.7638,2.76594,2.76054,2.76323,7000000.0
2009-12-01 02:15:00,2.76275,2.76512,2.76275,2.76348,8000000.0
2009-12-01 02:16:00,2.76378,2.76458,2.76064,2.76064,6000000.0
2009-12-01 02:17:00,2.76424,2.76459,2.76066,2.76248,8130000.0
2009-12-01 02:18:00,2.76229,2.76447,2.76041,2.7633,11000000.0
2009-12-01 02:19:00,2.76196,2.76402,2.7596,2.76094,11130000.0
2009-12-01 02:20:00,2.76413,2.76462,2.7586,2.76361,8500000.0
2009-12-01 02:21:00,2.76353,2.76518,2.76098,2.76098,5750000.0
2009-12-01 02:22:00,2.76375,2.7653,2.76138,2.76473,7750000.0
2009-12-01 02:23:00,2.76316,2.76653,2.76294,2.76461,7750000.0
2009-12-01 02:24:00,2.76436,2.76566,2.76158,2.76335,8500000.0
2009-12-01 02:25:00,2.76325,2.76473,2.76262,2.76429,6000000.0
2009-12-01 02:26:00,2.76379,2.76578,2.75947,2.76421,25250000.0
2009-12-01 02:27:00,2.76382,2.76394,2.75993,2.76314,9750000.0
2009-12-01 02:28:00,2.76508,2.76564,2.76104,2.76104,17750000.0
2009-12-01 02:29:00,2.76341,2.76451,2.75679,2.75883,11750000.0
2009-12-01 02:30:00,2.7629,2.76457,2.75988,2.76291,6750000.0
2009-12-01 02:31:00,2.76393,2.76613,2.76019,2.76589,17250000.0
2009-12-01 02:32:00,2.76358,2.76524,2.76019,2.76398,8000000.0
2009-12-01 02:33:00,2.76148,2.76486,2.76093,2.76342,10130000.0
2009-12-01 02:34:00,2.76409,2.76409,2.76128,2.76254,6250000.0
2009-12-01 02:35:00,2.76364,2.76502,2.76177,2.76375,8500000.0
2009-12-01 02:36:00,2.7595,2.76396,2.7595,2.76229,6500000.0
2009-12-01 02:37:00,2.76336,2.76549,2.76336,2.76414,5250000.0
2009-12-01 02:38:00,2.76382,2.76584,2.76191,2.76584,5500000.0
2009-12-01 02:39:00,2.7636,2.76547,2.76302,2.76452,8880000.0
2009-12-01 02:40:00,2.76552,2.76552,2.7616,2.7616,9000000.0
2009-12-01 02:41:00,2.76112,2.76554,2.76027,2.76366,11000000.0
2009-12-01 02:42:00,2.76559,2.76726,2.76208,2.76726,5750000.0
2009-12-01 02:43:00,2.76476,2.76553,2.7635,2.7635,5750000.0
2009-12-01 02:44:00,2.76778,2.76778,2.76345,2.7676,12630000.0
2009-12-01 02:45:00,2.76543,2.7665,2.76222,2.76527,11000000.0
2009-12-01 02:46:00,2.76513,2.76734,2.76438,2.76693,5130000.0
2009-12-01 02:47:00,2.76741,2.76741,2.76559,2.76561,5500000.0
2009-12-01 02:48:00,2.76612,2.76686,2.76381,2.7662,12750000.0
2009-12-01 02:49:00,2.76511,2.76874,2.76387,2.76749,12500000.0
2009-12-01 02:50:00,2.7668,2.7688,2.76293,2.76563,6500000.0
2009-12-01 02:51:00,2.76363,2.76796,2.76363,2.76601,10250000.0
2009-12-01 02:52:00,2.76589,2.76638,2.76005,2.76587,8750000.0
2009-12-01 02:53:00,2.76303,2.76699,2.76279,2.76547,8000000.0
2009-12-01 02:54:00,2.76684,2.76749,2.76089,2.76749,13130000.0
2009-12-01 02:55:00,2.76724,2.76869,2.76428,2.76677,5750000.0
2009-12-01 02:56:00,2.76642,2.76757,2.76505,2.76682,8750000.0
2009-12-01 02:57:00,2.76722,2.76852,2.76202,2.76801,6500000.0
2009-12-01 02:58:00,2.77019,2.77019,2.76759,2.76759,6000000.0
2009-12-01 02:59:00,2.76859,2.76862,2.76675,2.76772,9130000.0
2009-12-01 03:00:00,2.76644,2.76843,2.76196,2.76796,7500000.0
2009-12-01 03:01:00,2.7672,2.7687,2.76402,2.76705,10380000.0
2009-12-01 03:02:00,2.76638,2.76946,2.76428,2.76428,5750000.0
2009-12-01 03:03:00,2.76641,2.7668,2.76351,2.76403,5250000.0
2009-12-01 03:04:00,2.7661,2.76894,2.76606,2.76894,7750000.0
2009-12-01 03:05:00,2.76684,2.76844,2.7654,2.76731,7500000.0
2009-12-01 03:06:00,2.76543,2.76852,2.76224,2.76563,7750000.0
2009-12-01 03:07:00,2.76693,2.76838,2.76391,2.76391,9750000.0
2009-12-01 03:08:00,2.76455,2.77015,2.76455,2.76732,10500000.0
2009-12-01 03:09:00,2.76633,2.76959,2.76633,2.76741,8000000.0
2009-12-01 03:10:00,2.76758,2.76861,2.76442,2.76659,7880000.0
2009-12-01 03:11:00,2.76506,2.76861,2.76436,2.76796,6000000.0
2009-12-01 03:12:00,2.76782,2.76835,2.76678,2.76694,8500000.0
2009-12-01 03:13:00,2.76663,2.76819,2.76386,2.76407,6500000.0
2009-12-01 03:14:00,2.76689,2.76806,2.76549,2.76572,6000000.0
2009-12-01 03:15:00,2.76749,2.76749,2.76171,2.76572,6000000.0
2009-12-01 03:16:00,2.76669,2.76826,2.76363,2.76627,12380000.0
2009-12-01 03:17:00,2.76432,2.76723,2.76369,2.76369,5750000.0
2009-12-01 03:18:00,2.76631,2.7677,2.76363,2.76629,8000000.0
2009-12-01 03:19:00,2.76662,2.76875,2.76613,2.76651,5630000.0
2009-12-01 03:20:00,2.76555,2.76733,2.76245,2.76478,8130000.0
2009-12-01 03:21:00,2.76148,2.76807,2.76136,2.76807,11250000.0
2009-12-01 03:22:00,2.76485,2.76732,2.7621,2.7669,6000000.0
2009-12-01 03:23:00,2.76642,2.76708,2.76564,2.76617,7750000.0
2009-12-01 03:24:00,2.76678,2.76782,2.76495,2.76652,8250000.0
2009-12-01 03:25:00,2.76811,2.76862,2.76433,2.76862,5750000.0
2009-12-01 03:26:00,2.76604,2.76807,2.76153,2.76807,5250000.0
2009-12-01 03:27:00,2.764,2.76851,2.7638,2.76841,6750000.0
2009-12-01 03:28:00,2.76658,2.76902,2.76353,2.76353,9250000.0
2009-12-01 03:29:00,2.76894,2.76894,2.76431,2.76811,8000000.0
2009-12-01 03:30:00,2.76533,2.76839,2.76448,2.76832,11000000.0
2009-12-01 03:31:00,2.76892,2.76928,2.76463,2.76855,11000000.0
2009-12-01 03:32:00,2.76959,2.77134,2.76448,2.77043,6750000.0
2009-12-01 03:33:00,2.76843,2.77003,2.7647,2.7698,9250000.0
2009-12-01 03:34:00,2.76557,2.76987,2.76416,2.76538,9000000.0
2009-12-01 03:35:00,2.76563,2.76836,2.76313,2.7666,7000000.0
2009-12-01 03:36:00,2.76735,2.76838,2.76437,2.76768,10750000.0
2009-12-01 03:37:00,2.76653,2.76886,2.76653,2.76696,5500000.0
2009-12-01 03:38:00,2.76896,2.76896,2.76203,2.76203,6000000.0
2009-12-01 03:39:00,2.76729,2.76893,2.76417,2.76657,13000000.0
2009-12-01 03:40:00,2.76775,2.7687,2.7656,2.76728,7500000.0
2009-12-01 03:41:00,2.76724,2.77036,2.76438,2.77036,9000000.0
2009-12-01 03:42:00,2.76964,2.77113,2.76726,2.77063,14250000.0
2009-12-01 03:43:00,2.76757,2.77095,2.76757,2.76964,7750000.0
2009-12-01 03:44:00,2.76809,2.769,2.76387,2.76722,5250000.0
2009-12-01 03:45:00,2.76767,2.76932,2.76619,2.76748,13880000.0
2009-12-01 03:46:00,2.76837,2.76873,2.76597,2.7667,6750000.0
2009-12-01 03:47:00,2.76738,2.76848,2.76582,2.76689,8250000.0
2009-12-01 03:48:00,2.76986,2.76986,2.76376,2.76787,9250000.0
2009-12-01 03:49:00,2.76951,2.77016,2.76819,2.76994,8000000.0
2009-12-01 03:50:00,2.77072,2.77076,2.7692,2.76983,7250000.0
2009-12-01 03:51:00,2.76826,2.77133,2.76727,2.77133,7000000.0
2009-12-01 03:52:00,2.77047,2.77078,2.76648,2.76939,9630000.0
2009-12-01 03:53:00,2.77026,2.77053,2.76488,2.76488,6250000.0
2009-12-01 03:54:00,2.7693,2.77002,2.7655,2.76812,8000000.0
2009-12-01 03:55:00,2.77078,2.77092,2.76782,2.76876,5500000.0
2009-12-01 03:56:00,2.77058,2.7708,2.76794,2.76853,6250000.0
2009-12-01 03:57:00,2.7685,2.77131,2.7685,2.77107,6750000.0
2009-12-01 03:58:00,2.76802,2.7706,2.76756,2.7686,7500000.0
2009-12-01 03:59:00,2.76882,2.77053,2.7656,2.76627,8000000.0
2009-12-01 04:00:00,2.76898,2.77057,2.76705,2.77057,7000000.0
2009-12-01 04:01:00,2.76784,2.7693,2.76639,2.76793,11500000.0
2009-12-01 04:02:00,2.77031,2.77078,2.76399,2.7687,6750000.0
2009-12-01 04:03:00,2.76984,2.7741,2.76621,2.77017,11750000.0
2009-12-01 04:04:00,2.77033,2.77109,2.7675,2.77109,6250000.0
2009-12-01 04:05:00,2.76907,2.77178,2.76751,2.77096,7750000.0
2009-12-01 04:06:00,2.76905,2.77181,2.76581,2.76581,8750000.0
2009-12-01 04:07:00,2.76841,2.77266,2.76705,2.76964,6750000.0
2009-12-01 04:08:00,2.76817,2.77194,2.76817,2.77183,7750000.0
2009-12-01 04:09:00,2.77209,2.77212,2.76978,2.76978,9250000.0
2009-12-01 04:10:00,2.77166,2.77218,2.76758,2.77156,6500000.0
2009-12-01 04:11:00,2.77138,2.77138,2.76599,2.76817,9250000.0
2009-12-01 04:12:00,2.76872,2.77018,2.76795,2.76795,8000000.0
2009-12-01 04:13:00,2.7694,2.7704,2.76559,2.7679,5750000.0
2009-12-01 04:14:00,2.77094,2.77171,2.7673,2.77171,7250000.0
2009-12-01 04:15:00,2.76979,2.77153,2.76732,2.76732,6500000.0
2009-12-01 04:16:00,2.77075,2.77143,2.76921,2.76921,5750000.0
2009-12-01 04:17:00,2.77279,2.77279,2.76977,2.76977,7500000.0
2009-12-01 04:18:00,2.77087,2.77223,2.76993,2.77223,9000000.0
2009-12-01 04:19:00,2.77065,2.77174,2.76771,2.76932,7250000.0
2009-12-01 04:20:00,2.77227,2.77227,2.76836,2.77182,8500000.0
2009-12-01 04:21:00,2.7706,2.77155,2.76964,2.77142,5750000.0
2009-12-01 04:22:00,2.77017,2.77129,2.76924,2.76924,7500000.0
2009-12-01 04:23:00,2.77141,2.77174,2.76707,2.77026,11000000.0
2009-12-01 04:24:00,2.76853,2.7715,2.76853,2.77073,9000000.0
2009-12-01 04:25:00,2.77054,2.77054,2.76719,2.76864,10000000.0
2009-12-01 04:26:00,2.77079,2.77105,2.76695,2.77041,12750000.0
2009-12-01 04:27:00,2.77079,2.77079,2.76803,2.77065,10250000.0
2009-12-01 04:28:00,2.77014,2.77051,2.76563,2.77051,7750000.0
2009-12-01 04:29:00,2.77001,2.77001,2.76683,2.76886,7500000.0
2009-12-01 04:30:00,2.76995,2.77104,2.76582,2.77104,9250000.0
2009-12-01 04:31:00,2.77025,2.77231,2.76824,2.77116,8500000.0
2009-12-01 04:32:00,2.77107,2.77107,2.76911,2.76921,7250000.0
2009-12-01 04:33:00,2.76902,2.77152,2.76902,2.77104,13000000.0
2009-12-01 04:34:00,2.76582,2.77029,2.76582,2.76788,7500000.0
2009-12-01 04:35:00,2.76922,2.77081,2.76667,2.76667,5250000.0
2009-12-01 04:36:00,2.77073,2.77076,2.76513,2.77017,8380000.0
2009-12-01 04:37:00,2.77038,2.7714,2.76954,2.7702,5750000.0
2009-12-01 04:38:00,2.77024,2.77049,2.76752,2.77005,8250000.0
2009-12-01 04:39:00,2.76789,2.77059,2.76789,2.76922,7630000.0
2009-12-01 04:40:00,2.77011,2.77089,2.76804,2.77033,7380000.0
2009-12-01 04:41:00,2.76655,2.7714,2.76655,2.76976,6750000.0
2009-12-01 04:42:00,2.77018,2.77055,2.7686,2.76989,9750000.0
2009-12-01 04:43:00,2.77014,2.77182,2.76782,2.77182,11500000.0
2009-12-01 04:44:00,2.76971,2.77091,2.76711,2.77091,9500000.0
2009-12-01 04:45:00,2.77112,2.77126,2.76733,2.76967,5500000.0
2009-12-01 04:46:00,2.76725,2.77026,2.76725,2.76972,9250000.0
2009-12-01 04:47:00,2.76996,2.77116,2.76802,2.77116,7250000.0
2009-12-01 04:48:00,2.76967,2.77071,2.76812,2.77071,7380000.0
2009-12-01 04:49:00,2.76754,2.77138,2.76493,2.76967,7750000.0
2009-12-01 04:50:00,2.76959,2.77046,2.76628,2.76933,8000000.0
2009-12-01 04:51:00,2.76816,2.77084,2.76647,2.77084,6500000.0
2009-12-01 04:52:00,2.77,2.77109,2.76679,2.77051,9000000.0
2009-12-01 04:53:00,2.76623,2.77028,2.76522,2.76999,7500000.0
2009-12-01 04:54:00,2.76774,2.77039,2.76538,2.76792,13750000.0
2009-12-01 04:55:00,2.77028,2.77119,2.76592,2.76854,6000000.0
2009-12-01 04:56:00,2.76983,2.77024,2.76498,2.76568,7500000.0
2009-12-01 04:57:00,2.76779,2.77,2.76404,2.76654,7250000.0
2009-12-01 04:58:00,2.76558,2.76976,2.76558,2.76976,8250000.0
2009-12-01 04:59:00,2.76744,2.7693,2.76349,2.76675,7750000.0
2009-12-01 05:00:00,2.76953,2.77023,2.76846,2.76846,13250000.0
2009-12-01 05:01:00,2.76905,2.77057,2.76696,2.76815,18500000.0
2009-12-01 05:02:00,2.76763,2.77006,2.76763,2.76937,8750000.0
2009-12-01 05:03:00,2.76971,2.77015,2.7673,2.76901,10250000.0
2009-12-01 05:04:00,2.76574,2.76972,2.76574,2.7691,7000000.0
2009-12-01 05:05:00,2.76791,2.7697,2.76544,2.76858,9500000.0
2009-12-01 05:06:00,2.76877,2.77075,2.76478,2.77075,9500000.0
2009-12-01 05:07:00,2.76762,2.77092,2.76762,2.76977,5500000.0
2009-12-01 05:08:00,2.76993,2.77057,2.76964,2.77003,7500000.0
2009-12-01 05:09:00,2.76969,2.77107,2.76938,2.76963,7500000.0
2009-12-01 05:10:00,2.77015,2.77161,2.76887,2.77161,8500000.0
2009-12-01 05:11:00,2.76816,2.77074,2.76776,2.76997,6000000.0
2009-12-01 05:12:00,2.76837,2.77086,2.76723,2.77086,9000000.0
2009-12-01 05:13:00,2.77062,2.77143,2.7654,2.76983,14250000.0
2009-12-01 05:14:00,2.76916,2.77065,2.76897,2.77065,11500000.0
2009-12-01 05:15:00,2.7692,2.77152,2.76806,2.76911,8750000.0
2009-12-01 05:16:00,2.76992,2.77185,2.7696,2.77122,10000000.0
2009-12-01 05:17:00,2.77094,2.77239,2.76914,2.7713,7750000.0
2009-12-01 05:18:00,2.77066,2.77193,2.76605,2.77076,7000000.0
2009-12-01 05:19:00,2.76845,2.77092,2.76635,2.76635,13000000.0
2009-12-01 05:20:00,2.77003,2.77055,2.76635,2.76979,7000000.0
2009-12-01 05:21:00,2.76879,2.77093,2.76768,2.76768,8500000.0
2009-12-01 05:22:00,2.77042,2.77042,2.76848,2.76848,6000000.0
2009-12-01 05:23:00,2.76743,2.77055,2.76638,2.76962,12500000.0
2009-12-01 05:24:00,2.76996,2.77076,2.76507,2.77035,8250000.0
2009-12-01 05:25:00,2.77039,2.7712,2.76577,2.77116,5500000.0
2009-12-01 05:26:00,2.77111,2.77149,2.76739,2.77066,12500000.0
2009-12-01 05:27:00,2.77118,2.77145,2.76522,2.77071,6250000.0
2009-12-01 05:28:00,2.76912,2.77059,2.76676,2.76676,7750000.0
2009-12-01 05:29:00,2.76693,2.77031,2.76693,2.77031,5630000.0
2009-12-01 05:30:00,2.76808,2.771,2.76788,2.76788,8630000.0
2009-12-01 05:31:00,2.76956,2.77231,2.76918,2.77029,10000000.0
2009-12-01 05:32:00,2.76896,2.7711,2.76772,2.76905,7130000.0
2009-12-01 05:33:00,2.76854,2.77128,2.76854,2.76865,11380000.0
2009-12-01 05:34:00,2.76783,2.77249,2.76529,2.76902,7000000.0
2009-12-01 05:35:00,2.76759,2.76964,2.76205,2.76205,11000000.0
2009-12-01 05:36:00,2.76812,2.76921,2.76549,2.7672,8250000.0
2009-12-01 05:37:00,2.76832,2.76946,2.76583,2.76583,4880000.0
2009-12-01 05:38:00,2.76631,2.76913,2.76547,2.76904,8630000.0
2009-12-01 05:39:00,2.76919,2.76919,2.76388,2.76653,8500000.0
2009-12-01 05:40:00,2.76861,2.76972,2.76751,2.76871,7750000.0
2009-12-01 05:41:00,2.7683,2.76881,2.76591,2.76703,7000000.0
2009-12-01 05:42:00,2.76916,2.77018,2.76786,2.77018,6250000.0
2009-12-01 05:43:00,2.76941,2.77085,2.76614,2.76983,9000000.0
2009-12-01 05:44:00,2.76979,2.77117,2.76755,2.76989,8500000.0
2009-12-01 05:45:00,2.76752,2.77036,2.76752,2.76957,8500000.0
2009-12-01 05:46:00,2.76937,2.77078,2.76586,2.76795,12000000.0
2009-12-01 05:47:00,2.76584,2.77103,2.76584,2.77051,18000000.0
2009-12-01 05:48:00,2.77107,2.77145,2.76497,2.76936,15500000.0
2009-12-01 05:49:00,2.76814,2.76929,2.76501,2.76501,15000000.0
2009-12-01 05:50:00,2.76944,2.77119,2.76833,2.77063,6380000.0
2009-12-01 05:51:00,2.77146,2.77172,2.76735,2.77172,19250000.0
2009-12-01 05:52:00,2.7706,2.77162,2.76851,2.76927,13250000.0
2009-12-01 05:53:00,2.76781,2.77169,2.76675,2.76917,12750000.0
2009-12-01 05:54:00,2.76877,2.77054,2.76736,2.7687,6750000.0
2009-12-01 05:55:00,2.76691,2.77065,2.76643,2.76823,18750000.0
2009-12-01 05:56:00,2.76846,2.7711,2.76494,2.7711,8500000.0
2009-12-01 05:57:00,2.77033,2.77065,2.76673,2.76899,14000000.0
2009-12-01 05:58:00,2.76823,2.771,2.76595,2.76776,7750000.0
2009-12-01 05:59:00,2.76998,2.77061,2.76452,2.77015,13000000.0
2009-12-01 06:00:00,2.76784,2.77043,2.76546,2.76763,15250000.0
2009-12-01 06:01:00,2.77057,2.77128,2.7672,2.76854,5500000.0
2009-12-01 06:02:00,2.76928,2.77171,2.7682,2.76905,10260000.0
2009-12-01 06:03:00,2.76903,2.77121,2.76903,2.7693,8380000.0
2009-12-01 06:04:00,2.77068,2.77142,2.76733,2.7688,10500000.0
2009-12-01 06:05:00,2.77045,2.77115,2.7653,2.77029,17880000.0
2009-12-01 06:06:00,2.76868,2.7708,2.76867,2.77016,9500000.0
2009-12-01 06:07:00,2.77204,2.77204,2.76717,2.76717,7000000.0
2009-12-01 06:08:00,2.77137,2.77198,2.76758,2.76772,13750000.0
2009-12-01 06:09:00,2.77203,2.77251,2.76791,2.76934,11000000.0
2009-12-01 06:10:00,2.76744,2.77211,2.76658,2.76947,10250000.0
2009-12-01 06:11:00,2.76915,2.77072,2.76873,2.77072,6000000.0
2009-12-01 06:12:00,2.77072,2.77157,2.76514,2.76942,8630000.0
2009-12-01 06:13:00,2.76855,2.7709,2.76725,2.76725,10000000.0
2009-12-01 06:14:00,2.77156,2.77156,2.76801,2.76953,10750000.0
2009-12-01 06:15:00,2.76954,2.76997,2.76825,2.76926,7000000.0
2009-12-01 06:16:00,2.77113,2.77113,2.7648,2.7648,7000000.0
2009-12-01 06:17:00,2.77077,2.77077,2.76541,2.76655,10000000.0
2009-12-01 06:18:00,2.76851,2.77077,2.76766,2.76903,14010000.0
2009-12-01 06:19:00,2.76902,2.76981,2.76755,2.7689,11750000.0
2009-12-01 06:20:00,2.76912,2.76958,2.76464,2.76958,6000000.0
2009-12-01 06:21:00,2.76933,2.76933,2.76806,2.76886,6750000.0
2009-12-01 06:22:00,2.76825,2.76962,2.76398,2.76696,5250000.0
2009-12-01 06:23:00,2.76937,2.76958,2.76811,2.76891,6250000.0
2009-12-01 06:24:00,2.76352,2.76878,2.76352,2.7685,11000000.0
2009-12-01 06:25:00,2.76885,2.76959,2.7648,2.76959,11250000.0
2009-12-01 06:26:00,2.76924,2.76991,2.76515,2.76948,9630000.0
2009-12-01 06:27:00,2.76869,2.77046,2.76575,2.7693,6380000.0
2009-12-01 06:28:00,2.76678,2.77055,2.76678,2.77019,9250000.0
2009-12-01 06:29:00,2.76964,2.7712,2.76707,2.7712,5500000.0
2009-12-01 06:30:00,2.77068,2.77068,2.76813,2.76928,8750000.0
2009-12-01 06:31:00,2.76902,2.77056,2.76722,2.76921,7250000.0
2009-12-01 06:32:00,2.76794,2.77065,2.7673,2.76802,5630000.0
2009-12-01 06:33:00,2.76722,2.76985,2.76582,2.76985,6880000.0
2009-12-01 06:34:00,2.76757,2.76991,2.76492,2.76566,7500000.0
2009-12-01 06:35:00,2.76865,2.76939,2.76548,2.76899,8130000.0
2009-12-01 06:36:00,2.77016,2.7706,2.76569,2.76839,11500000.0
2009-12-01 06:37:00,2.76661,2.76973,2.76661,2.76969,8630000.0
2009-12-01 06:38:00,2.77018,2.7707,2.76554,2.76876,10880000.0
2009-12-01 06:39:00,2.77094,2.77096,2.76567,2.7703,10130000.0
2009-12-01 06:40:00,2.76804,2.77033,2.76483,2.76844,8750000.0
2009-12-01 06:41:00,2.76933,2.77154,2.76715,2.77054,6750000.0
2009-12-01 06:42:00,2.77159,2.77162,2.76741,2.76918,6250000.0
2009-12-01 06:43:00,2.77114,2.77196,2.7676,2.77196,6750000.0
2009-12-01 06:44:00,2.76864,2.77185,2.76864,2.77121,5750000.0
2009-12-01 06:45:00,2.77012,2.77172,2.76578,2.77122,8500000.0
2009-12-01 06:46:00,2.77094,2.77264,2.76833,2.77264,9000000.0
2009-12-01 06:47:00,2.77214,2.7726,2.76792,2.76792,9250000.0
2009-12-01 06:48:00,2.77217,2.77245,2.76733,2.77104,9250000.0
2009-12-01 06:49:00,2.77178,2.7724,2.76723,2.76952,11250000.0
2009-12-01 06:50:00,2.77072,2.77168,2.76766,2.76955,6750000.0
2009-12-01 06:51:00,2.77059,2.77185,2.76666,2.77066,9130000.0
2009-12-01 06:52:00,2.76753,2.77148,2.76753,2.76862,8250000.0
2009-12-01 06:53:00,2.76504,2.77206,2.76504,2.77027,7760000.0
2009-12-01 06:54:00,2.77187,2.77187,2.76933,2.77109,6250000.0
2009-12-01 06:55:00,2.77028,2.77138,2.7653,2.77138,9000000.0
2009-12-01 06:56:00,2.77053,2.7724,2.768,2.7685,9250000.0
2009-12-01 06:57:00,2.77004,2.77231,2.76855,2.77231,10000000.0
2009-12-01 06:58:00,2.77022,2.77209,2.77022,2.7705,5250000.0
2009-12-01 06:59:00,2.77216,2.77263,2.77076,2.77115,5500000.0
2009-12-01 07:00:00,2.77183,2.77211,2.76819,2.76819,6500000.0
2009-12-01 07:01:00,2.76651,2.77294,2.76651,2.77294,9250000.0
2009-12-01 07:02:00,2.77129,2.77269,2.77033,2.77033,6500000.0
2009-12-01 07:03:00,2.77097,2.77225,2.76648,2.77225,5500000.0
2009-12-01 07:04:00,2.77112,2.77333,2.76814,2.76814,10500000.0
2009-12-01 07:05:00,2.77393,2.77443,2.76827,2.76827,6250000.0
2009-12-01 07:06:00,2.77352,2.77464,2.76921,2.76921,8750000.0
2009-12-01 07:07:00,2.77458,2.77471,2.77278,2.77393,8750000.0
2009-12-01 07:08:00,2.7736,2.77523,2.77155,2.7727,8750000.0
2009-12-01 07:09:00,2.77379,2.77609,2.77346,2.77563,8500000.0
2009-12-01 07:10:00,2.77615,2.77668,2.77247,2.77247,10000000.0
2009-12-01 07:11:00,2.77211,2.77571,2.77211,2.77425,7880000.0
2009-12-01 07:12:00,2.7763,2.7763,2.77322,2.77322,6250000.0
2009-12-01 07:13:00,2.77272,2.77704,2.77272,2.77704,11380000.0
2009-12-01 07:14:00,2.77588,2.77687,2.77393,2.77622,8750000.0
2009-12-01 07:15:00,2.7751,2.77866,2.77354,2.77866,10500000.0
2009-12-01 07:16:00,2.77709,2.77843,2.77279,2.77279,5500000.0
2009-12-01 07:17:00,2.77883,2.77883,2.77681,2.77681,6500000.0
2009-12-01 07:18:00,2.77688,2.77833,2.77405,2.77833,8130000.0
2009-12-01 07:19:00,2.77532,2.77752,2.77346,2.77346,6750000.0
2009-12-01 07:20:00,2.77465,2.77772,2.77465,2.77691,8000000.0
2009-12-01 07:21:00,2.77556,2.77709,2.77318,2.77473,7250000.0
2009-12-01 07:22:00,2.77462,2.7762,2.77262,2.7762,7510000.0
2009-12-01 07:23:00,2.7753,2.77788,2.77286,2.7739,5500000.0
2009-12-01 07:24:00,2.77676,2.77676,2.77119,2.77665,9000000.0
2009-12-01 07:25:00,2.77645,2.77645,2.77446,2.77487,5500000.0
2009-12-01 07:26:00,2.77562,2.77636,2.77562,2.77571,9250000.0
2009-12-01 07:27:00,2.7779,2.77795,2.77326,2.77688,8380000.0
2009-12-01 07:28:00,2.77577,2.77672,2.7716,2.77672,6750000.0
2009-12-01 07:29:00,2.77674,2.77674,2.7709,2.77232,8000000.0
2009-12-01 07:30:00,2.77653,2.77676,2.77481,2.77598,6750000.0
2009-12-01 07:31:00,2.77605,2.77657,2.77177,2.77625,12750000.0
2009-12-01 07:32:00,2.77734,2.77734,2.77392,2.77503,11750000.0
2009-12-01 07:33:00,2.77656,2.77678,2.77208,2.77437,8630000.0
2009-12-01 07:34:00,2.77807,2.77808,2.77538,2.77702,5750000.0
2009-12-01 07:35:00,2.77785,2.77785,2.77529,2.77712,10250000.0
2009-12-01 07:36:00,2.77741,2.77741,2.7729,2.77722,11380000.0
2009-12-01 07:37:00,2.77666,2.77741,2.77359,2.77359,7750000.0
2009-12-01 07:38:00,2.77148,2.7757,2.7709,2.7755,16750000.0
2009-12-01 07:39:00,2.77072,2.77598,2.77072,2.77524,5750000.0
2009-12-01 07:40:00,2.77531,2.77554,2.77179,2.77554,8000000.0
2009-12-01 07:41:00,2.77455,2.77516,2.7721,2.77467,6250000.0
2009-12-01 07:42:00,2.7755,2.7755,2.77143,2.7717,10750000.0
2009-12-01 07:43:00,2.77417,2.77522,2.77068,2.77522,8750000.0
2009-12-01 07:44:00,2.77095,2.77537,2.77095,2.77317,7250000.0
2009-12-01 07:45:00,2.77582,2.77582,2.77061,2.77381,9380000.0
2009-12-01 07:46:00,2.77441,2.77509,2.77321,2.77322,10000000.0
2009-12-01 07:47:00,2.77357,2.77656,2.7724,2.7724,8000000.0
2009-12-01 07:48:00,2.77562,2.77563,2.77057,2.77439,11000000.0
2009-12-01 07:49:00,2.77442,2.77577,2.76897,2.77113,8750000.0
2009-12-01 07:50:00,2.77252,2.77446,2.76949,2.77065,9380000.0
2009-12-01 07:51:00,2.77237,2.77431,2.7716,2.77383,5250000.0
2009-12-01 07:52:00,2.77254,2.77315,2.76857,2.77077,5750000.0
2009-12-01 07:53:00,2.77368,2.77455,2.7712,2.77245,8250000.0
2009-12-01 07:54:00,2.7745,2.77469,2.77229,2.77229,7000000.0
2009-12-01 07:55:00,2.77276,2.77477,2.77276,2.77433,7500000.0
2009-12-01 07:56:00,2.77188,2.77434,2.77008,2.77204,8750000.0
2009-12-01 07:57:00,2.77445,2.77511,2.77068,2.77068,6000000.0
2009-12-01 07:58:00,2.77392,2.7745,2.77224,2.77401,6000000.0
2009-12-01 07:59:00,2.77354,2.77402,2.77207,2.77236,6500000.0
2009-12-01 08:00:00,2.77237,2.775,2.77024,2.77083,6880000.0
2009-12-01 08:01:00,2.77488,2.77508,2.77157,2.77335,5750000.0
2009-12-01 08:02:00,2.7751,2.77523,2.77032,2.77202,6250000.0
2009-12-01 08:03:00,2.77415,2.77446,2.77077,2.77357,9250000.0
2009-12-01 08:04:00,2.77325,2.77534,2.76943,2.77508,11000000.0
2009-12-01 08:05:00,2.77461,2.77618,2.77344,2.77344,8750000.0
2009-12-01 08:06:00,2.77358,2.77643,2.77228,2.77498,13750000.0
2009-12-01 08:07:00,2.77316,2.77679,2.77266,2.77679,10000000.0
2009-12-01 08:08:00,2.77506,2.77552,2.77066,2.77509,9750000.0
2009-12-01 08:09:00,2.77224,2.77624,2.77188,2.77524,5500000.0
2009-12-01 08:10:00,2.77561,2.77605,2.77103,2.77605,8130000.0
2009-12-01 08:11:00,2.77504,2.77538,2.77036,2.77036,6250000.0
2009-12-01 08:12:00,2.77526,2.77526,2.77191,2.77191,6750000.0
2009-12-01 08:13:00,2.7747,2.7747,2.7711,2.77467,12750000.0
2009-12-01 08:14:00,2.77234,2.77466,2.77234,2.77298,7000000.0
2009-12-01 08:15:00,2.77451,2.77476,2.77061,2.77476,4880000.0
2009-12-01 08:16:00,2.77391,2.77404,2.77147,2.77147,6130000.0
2009-12-01 08:17:00,2.77418,2.77493,2.77273,2.77285,7250000.0
2009-12-01 08:18:00,2.77106,2.77457,2.77106,2.77326,8500000.0
2009-12-01 08:19:00,2.77044,2.7739,2.77044,2.77247,5750000.0
2009-12-01 08:20:00,2.77414,2.77414,2.76748,2.76748,8130000.0
2009-12-01 08:21:00,2.77363,2.77585,2.77159,2.77159,10250000.0
2009-12-01 08:22:00,2.77401,2.77485,2.77151,2.77347,9000000.0
2009-12-01 08:23:00,2.7735,2.77528,2.77222,2.77222,7000000.0
2009-12-01 08:24:00,2.77379,2.77404,2.77061,2.77061,9630000.0
2009-12-01 08:25:00,2.77228,2.77385,2.77043,2.77343,8130000.0
2009-12-01 08:26:00,2.77132,2.77268,2.76864,2.77067,6250000.0
2009-12-01 08:27:00,2.77354,2.7745,2.76788,2.77449,7500000.0
2009-12-01 08:28:00,2.77421,2.77421,2.77023,2.77023,10750000.0
2009-12-01 08:29:00,2.77149,2.7745,2.76993,2.77054,6750000.0
2009-12-01 08:30:00,2.77396,2.77396,2.76729,2.77316,8630000.0
2009-12-01 08:31:00,2.77182,2.77465,2.77182,2.77222,6500000.0
2009-12-01 08:32:00,2.77157,2.77445,2.77157,2.77433,5500000.0
2009-12-01 08:33:00,2.77455,2.77538,2.76884,2.76884,5500000.0
2009-12-01 08:34:00,2.77373,2.7748,2.77107,2.7748,6750000.0
2009-12-01 08:35:00,2.77403,2.77517,2.77015,2.77404,6750000.0
2009-12-01 08:36:00,2.77596,2.77596,2.77145,2.77479,8130000.0
2009-12-01 08:37:00,2.77375,2.77659,2.7733,2.7733,5500000.0
2009-12-01 08:38:00,2.77661,2.77679,2.77226,2.77226,7500000.0
2009-12-01 08:39:00,2.77535,2.77569,2.7734,2.77414,9750000.0
2009-12-01 08:40:00,2.775,2.77561,2.77086,2.77248,12750000.0
2009-12-01 08:41:00,2.77134,2.77439,2.77055,2.77209,6500000.0
2009-12-01 08:42:00,2.77296,2.77588,2.77193,2.77369,6500000.0
2009-12-01 08:43:00,2.77306,2.77662,2.77136,2.77472,8500000.0
2009-12-01 08:44:00,2.77567,2.7759,2.77355,2.77473,13630000.0
2009-12-01 08:45:00,2.77046,2.77513,2.77046,2.77325,8750000.0
2009-12-01 08:46:00,2.77564,2.7757,2.77128,2.77482,8500000.0
2009-12-01 08:47:00,2.77561,2.77582,2.76767,2.77147,7750000.0
2009-12-01 08:48:00,2.77275,2.77283,2.76912,2.76912,5500000.0
2009-12-01 08:49:00,2.77378,2.77378,2.76917,2.77196,6880000.0
2009-12-01 08:50:00,2.77327,2.77404,2.77148,2.7737,8250000.0
2009-12-01 08:51:00,2.77339,2.77397,2.7702,2.77154,10380000.0
2009-12-01 08:52:00,2.76989,2.77394,2.76989,2.77197,7500000.0
2009-12-01 08:53:00,2.7717,2.77278,2.76767,2.76826,9380000.0
2009-12-01 08:54:00,2.7699,2.77071,2.76904,2.76992,8750000.0
2009-12-01 08:55:00,2.76926,2.77133,2.76816,2.77003,8000000.0
2009-12-01 08:56:00,2.76603,2.76998,2.76475,2.76962,9500000.0
2009-12-01 08:57:00,2.76743,2.76948,2.76494,2.76732,5750000.0
2009-12-01 08:58:00,2.76703,2.76975,2.7632,2.76765,8000000.0
2009-12-01 08:59:00,2.76675,2.76917,2.76675,2.76718,7500000.0
2009-12-01 09:00:00,2.76347,2.76805,2.76347,2.76783,8250000.0
2009-12-01 09:01:00,2.76506,2.76815,2.76462,2.76669,13630000.0
2009-12-01 09:02:00,2.76718,2.76721,2.76362,2.76411,6000000.0
2009-12-01 09:03:00,2.76462,2.76534,2.7576,2.76534,15750000.0
2009-12-01 09:04:00,2.76545,2.76568,2.76365,2.76365,7000000.0
2009-12-01 09:05:00,2.76207,2.76471,2.76011,2.76302,10250000.0
2009-12-01 09:06:00,2.76151,2.76462,2.75868,2.76391,11250000.0
2009-12-01 09:07:00,2.76256,2.76467,2.76042,2.76134,10260000.0
2009-12-01 09:08:00,2.76386,2.7642,2.7593,2.76191,6500000.0
2009-12-01 09:09:00,2.76395,2.76395,2.75836,2.76078,7250000.0
2009-12-01 09:10:00,2.75988,2.76347,2.75749,2.76141,5500000.0
2009-12-01 09:11:00,2.76394,2.76399,2.76197,2.76268,6500000.0
2009-12-01 09:12:00,2.76339,2.76436,2.76025,2.76206,12250000.0
2009-12-01 09:13:00,2.76174,2.76217,2.75704,2.76044,6630000.0
2009-12-01 09:14:00,2.76156,2.7624,2.75758,2.7624,7000000.0
2009-12-01 09:15:00,2.76116,2.76237,2.76028,2.76041,9750000.0
2009-12-01 09:16:00,2.76179,2.76179,2.75679,2.75981,8000000.0
2009-12-01 09:17:00,2.75924,2.76047,2.75508,2.75908,10750000.0
2009-12-01 09:18:00,2.75314,2.75754,2.75314,2.75528,13500000.0
2009-12-01 09:19:00,2.75428,2.75845,2.75262,2.75753,6250000.0
2009-12-01 09:20:00,2.75433,2.75851,2.75428,2.75589,7500000.0
2009-12-01 09:21:00,2.7524,2.75829,2.7524,2.75829,8010000.0
2009-12-01 09:22:00,2.75604,2.75643,2.75392,2.75392,7500000.0
2009-12-01 09:23:00,2.75456,2.75654,2.75421,2.75421,7380000.0
2009-12-01 09:24:00,2.75674,2.75696,2.75319,2.75566,5880000.0
2009-12-01 09:25:00,2.75474,2.75577,2.75014,2.75392,10130000.0
2009-12-01 09:26:00,2.75508,2.75608,2.75311,2.75608,8500000.0
2009-12-01 09:27:00,2.75363,2.75662,2.74844,2.75261,9750000.0
2009-12-01 09:28:00,2.7506,2.75511,2.7506,2.75261,7000000.0
2009-12-01 09:29:00,2.75043,2.75566,2.75043,2.75406,11000000.0
2009-12-01 09:30:00,2.75501,2.75503,2.7529,2.7529,5750000.0
2009-12-01 09:31:00,2.7546,2.75478,2.75158,2.75457,10750000.0
2009-12-01 09:32:00,2.75408,2.75631,2.75204,2.75584,7000000.0
2009-12-01 09:33:00,2.75601,2.75808,2.75499,2.75499,6750000.0
2009-12-01 09:34:00,2.75601,2.75769,2.75493,2.75515,9500000.0
2009-12-01 09:35:00,2.75648,2.75675,2.7531,2.75403,8500000.0
2009-12-01 09:36:00,2.75422,2.75681,2.75218,2.75359,10750000.0
2009-12-01 09:37:00,2.75552,2.75565,2.7496,2.75313,8880000.0
2009-12-01 09:38:00,2.75583,2.75583,2.75047,2.75381,5250000.0
2009-12-01 09:39:00,2.75505,2.7553,2.75169,2.75241,5500000.0
2009-12-01 09:40:00,2.75339,2.75479,2.74927,2.75165,11750000.0
2009-12-01 09:41:00,2.75493,2.75493,2.74894,2.75291,13250000.0
2009-12-01 09:42:00,2.75216,2.75507,2.74993,2.7514,5500000.0
2009-12-01 09:43:00,2.75118,2.75544,2.75118,2.75238,9000000.0
2009-12-01 09:44:00,2.75435,2.7555,2.75024,2.7555,8750000.0
2009-12-01 09:45:00,2.75322,2.75497,2.74844,2.75425,10500000.0
2009-12-01 09:46:00,2.75514,2.75626,2.75071,2.75539,6250000.0
2009-12-01 09:47:00,2.75627,2.75897,2.7546,2.75818,6000000.0
2009-12-01 09:48:00,2.75765,2.75946,2.75715,2.75794,11000000.0
2009-12-01 09:49:00,2.75981,2.76237,2.75706,2.75706,8250000.0
2009-12-01 09:50:00,2.75774,2.75993,2.75738,2.7596,9750000.0
2009-12-01 09:51:00,2.75898,2.76156,2.75776,2.75894,7760000.0
2009-12-01 09:52:00,2.76198,2.76298,2.75891,2.76081,5250000.0
2009-12-01 09:53:00,2.76103,2.76183,2.75766,2.75766,10250000.0
2009-12-01 09:54:00,2.76113,2.76235,2.7582,2.75954,6750000.0
2009-12-01 09:55:00,2.76115,2.76167,2.75807,2.75991,6500000.0
2009-12-01 09:56:00,2.76081,2.76107,2.75976,2.75976,11500000.0
2009-12-01 09:57:00,2.75813,2.76038,2.75795,2.75929,5500000.0
2009-12-01 09:58:00,2.76154,2.76193,2.75698,2.7583,9130000.0
2009-12-01 09:59:00,2.75943,2.75976,2.7574,2.75757,6750000.0
2009-12-01 10:00:00,2.75261,2.75699,2.75206,2.75547,12380000.0
2009-12-01 10:01:00,2.75462,2.75788,2.75462,2.75507,6000000.0
2009-12-01 10:02:00,2.75291,2.75567,2.75008,2.75205,8500000.0
2009-12-01 10:03:00,2.74959,2.7531,2.74811,2.75096,7250000.0
2009-12-01 10:04:00,2.74848,2.75238,2.74699,2.75041,6630000.0
2009-12-01 10:05:00,2.75192,2.75251,2.7496,2.75049,6750000.0
2009-12-01 10:06:00,2.75223,2.7524,2.74807,2.74807,6750000.0
2009-12-01 10:07:00,2.74732,2.75056,2.74732,2.7493,10500000.0
2009-12-01 10:08:00,2.74808,2.75113,2.74581,2.74624,8500000.0
2009-12-01 10:09:00,2.74548,2.75,2.74548,2.74899,6250000.0
2009-12-01 10:10:00,2.74485,2.7472,2.74463,2.74702,10510000.0
2009-12-01 10:11:00,2.74398,2.74748,2.74398,2.74629,11000000.0
2009-12-01 10:12:00,2.74213,2.7463,2.74043,2.74043,8250000.0
2009-12-01 10:13:00,2.74622,2.74693,2.74266,2.7439,11000000.0
2009-12-01 10:14:00,2.74466,2.74759,2.74148,2.74148,7000000.0
2009-12-01 10:15:00,2.74701,2.74724,2.74368,2.74368,8750000.0
2009-12-01 10:16:00,2.74481,2.74556,2.73948,2.74379,7000000.0
2009-12-01 10:17:00,2.74358,2.74497,2.74229,2.74455,8500000.0
2009-12-01 10:18:00,2.73784,2.74343,2.73784,2.7395,6250000.0
2009-12-01 10:19:00,2.74601,2.74752,2.74316,2.74316,17750000.0
2009-12-01 10:20:00,2.74363,2.74474,2.74237,2.74378,8000000.0
2009-12-01 10:21:00,2.7447,2.74492,2.74214,2.74408,9130000.0
2009-12-01 10:22:00,2.74318,2.74811,2.74153,2.74251,10500000.0
2009-12-01 10:23:00,2.74609,2.74609,2.74253,2.74253,7250000.0
2009-12-01 10:24:00,2.74463,2.74491,2.74102,2.74248,8750000.0
2009-12-01 10:25:00,2.74638,2.74659,2.74139,2.74225,5500000.0
2009-12-01 10:26:00,2.74177,2.74574,2.74177,2.74358,6250000.0
2009-12-01 10:27:00,2.7461,2.7461,2.74123,2.74388,13250000.0
2009-12-01 10:28:00,2.74257,2.74598,2.73943,2.74277,8000000.0
2009-12-01 10:29:00,2.74622,2.74622,2.74209,2.7431,6250000.0
2009-12-01 10:30:00,2.74044,2.74342,2.74044,2.74216,11000000.0
2009-12-01 10:31:00,2.7443,2.7443,2.74032,2.74032,8500000.0
2009-12-01 10:32:00,2.74043,2.74369,2.73816,2.74369,8750000.0
2009-12-01 10:33:00,2.74242,2.74348,2.74181,2.74303,6000000.0
2009-12-01 10:34:00,2.74168,2.74168,2.73722,2.73775,6000000.0
2009-12-01 10:35:00,2.7359,2.73996,2.73484,2.73923,6380000.0
2009-12-01 10:36:00,2.7351,2.73858,2.73187,2.73785,7500000.0
2009-12-01 10:37:00,2.73522,2.736,2.73274,2.73281,8500000.0
2009-12-01 10:38:00,2.73476,2.73576,2.73232,2.73548,7260000.0
2009-12-01 10:39:00,2.73503,2.73689,2.73378,2.73378,7000000.0
2009-12-01 10:40:00,2.7356,2.73677,2.73252,2.73252,5750000.0
2009-12-01 10:41:00,2.73566,2.7366,2.73154,2.73154,6250000.0
2009-12-01 10:42:00,2.73349,2.73499,2.73183,2.73183,6750000.0
2009-12-01 10:43:00,2.73677,2.73677,2.72933,2.73407,10250000.0
2009-12-01 10:44:00,2.73531,2.7376,2.73411,2.73577,9750000.0
2009-12-01 10:45:00,2.73131,2.73697,2.73131,2.73616,9000000.0
2009-12-01 10:46:00,2.73803,2.73803,2.7339,2.73625,7500000.0
2009-12-01 10:47:00,2.7375,2.73846,2.73378,2.73553,7250000.0
2009-12-01 10:48:00,2.73476,2.73645,2.73297,2.73562,7750000.0
2009-12-01 10:49:00,2.73504,2.73508,2.73153,2.735,5500000.0
2009-12-01 10:50:00,2.73603,2.73763,2.73268,2.73365,9250000.0
2009-12-01 10:51:00,2.73545,2.73762,2.73209,2.73511,7000000.0
2009-12-01 10:52:00,2.73657,2.73657,2.73317,2.73568,10380000.0
2009-12-01 10:53:00,2.73397,2.73542,2.73358,2.73431,8000000.0
2009-12-01 10:54:00,2.73674,2.73674,2.73193,2.73193,11000000.0
2009-12-01 10:55:00,2.73543,2.73659,2.73409,2.73574,6250000.0
2009-12-01 10:56:00,2.73433,2.73624,2.73205,2.73368,5750000.0
2009-12-01 10:57:00,2.7343,2.73653,2.73087,2.73087,7500000.0
2009-12-01 10:58:00,2.73529,2.7368,2.72993,2.72993,6000000.0
2009-12-01 10:59:00,2.73189,2.736,2.73183,2.73266,9880000.0
2009-12-01 11:00:00,2.73522,2.7355,2.73022,2.73022,9500000.0
2009-12-01 11:01:00,2.7346,2.7346,2.72847,2.7305,8500000.0
2009-12-01 11:02:00,2.7292,2.73187,2.72817,2.73078,13250000.0
2009-12-01 11:03:00,2.73393,2.73393,2.7267,2.7267,10250000.0
2009-12-01 11:04:00,2.73335,2.73359,2.72735,2.72735,8000000.0
2009-12-01 11:05:00,2.73376,2.73447,2.73132,2.73379,5500000.0
2009-12-01 11:06:00,2.73452,2.73452,2.73167,2.732,5250000.0
2009-12-01 11:07:00,2.72865,2.73366,2.72865,2.73243,8000000.0
2009-12-01 11:08:00,2.73276,2.73304,2.72549,2.72549,11500000.0
2009-12-01 11:09:00,2.73008,2.73421,2.72852,2.73331,6010000.0
2009-12-01 11:10:00,2.72989,2.73327,2.7272,2.73173,9000000.0
2009-12-01 11:11:00,2.731,2.73427,2.73033,2.73206,5500000.0
2009-12-01 11:12:00,2.73495,2.73588,2.73213,2.73588,9750000.0
2009-12-01 11:13:00,2.73564,2.73607,2.73087,2.73205,11000000.0
2009-12-01 11:14:00,2.73607,2.73673,2.73032,2.73489,11500000.0
2009-12-01 11:15:00,2.73526,2.73585,2.73351,2.73585,11000000.0
2009-12-01 11:16:00,2.73656,2.7373,2.73134,2.73671,10000000.0
2009-12-01 11:17:00,2.73278,2.73545,2.73278,2.73348,8000000.0
2009-12-01 11:18:00,2.732,2.73661,2.7312,2.73608,9880000.0
2009-12-01 11:19:00,2.73093,2.73632,2.7306,2.7306,10130000.0
2009-12-01 11:20:00,2.73613,2.73618,2.73014,2.7318,8750000.0
2009-12-01 11:21:00,2.736,2.73629,2.732,2.73629,5500000.0
2009-12-01 11:22:00,2.73633,2.73633,2.7292,2.73374,5250000.0
2009-12-01 11:23:00,2.73427,2.73562,2.7329,2.73528,11250000.0
2009-12-01 11:24:00,2.73376,2.73442,2.72955,2.73123,7500000.0
2009-12-01 11:25:00,2.73528,2.73528,2.72998,2.73123,5880000.0
2009-12-01 11:26:00,2.72834,2.73399,2.72834,2.73309,5630000.0
2009-12-01 11:27:00,2.7323,2.7332,2.73056,2.73126,8250000.0
2009-12-01 11:28:00,2.7362,2.7362,2.73186,2.73213,8000000.0
2009-12-01 11:29:00,2.73382,2.73425,2.73053,2.73105,5500000.0
2009-12-01 11:30:00,2.73544,2.73544,2.73026,2.73343,8750000.0
2009-12-01 11:31:00,2.735,2.735,2.73004,2.73317,7250000.0
2009-12-01 11:32:00,2.7324,2.73392,2.73104,2.73302,8500000.0
2009-12-01 11:33:00,2.7299,2.73403,2.72621,2.73171,8880000.0
2009-12-01 11:34:00,2.72957,2.73469,2.72861,2.73421,9750000.0
2009-12-01 11:35:00,2.73645,2.73645,2.73062,2.73403,5880000.0
2009-12-01 11:36:00,2.73567,2.73567,2.73131,2.73335,7130000.0
2009-12-01 11:37:00,2.7355,2.7355,2.73039,2.73039,7380000.0
2009-12-01 11:38:00,2.73587,2.73587,2.72985,2.7341,8500000.0
2009-12-01 11:39:00,2.73419,2.73469,2.73101,2.73381,7250000.0
2009-12-01 11:40:00,2.73333,2.7357,2.73267,2.73569,5750000.0
2009-12-01 11:41:00,2.73304,2.73557,2.73273,2.73503,6250000.0
2009-12-01 11:42:00,2.73674,2.73674,2.73124,2.73532,9000000.0
2009-12-01 11:43:00,2.73668,2.73668,2.73083,2.73083,8000000.0
2009-12-01 11:44:00,2.73567,2.73586,2.73193,2.73483,6500000.0
2009-12-01 11:45:00,2.73425,2.73645,2.73222,2.73636,7500000.0
2009-12-01 11:46:00,2.73252,2.73676,2.73252,2.73334,8000000.0
2009-12-01 11:47:00,2.73712,2.73716,2.73239,2.73239,5500000.0
2009-12-01 11:48:00,2.73256,2.73535,2.73247,2.73326,8000000.0
2009-12-01 11:49:00,2.73379,2.73656,2.72986,2.73572,7000000.0
2009-12-01 11:50:00,2.73307,2.73586,2.73137,2.73292,15130000.0
2009-12-01 11:51:00,2.7343,2.73635,2.73153,2.73635,6250000.0
2009-12-01 11:52:00,2.73536,2.73603,2.73259,2.73259,9000000.0
2009-12-01 11:53:00,2.73308,2.73462,2.73188,2.73338,9250000.0
2009-12-01 11:54:00,2.73635,2.73635,2.72798,2.72798,9000000.0
2009-12-01 11:55:00,2.73421,2.73577,2.7318,2.7318,9000000.0
2009-12-01 11:56:00,2.73213,2.7359,2.73213,2.73453,12380000.0
2009-12-01 11:57:00,2.73485,2.73642,2.73231,2.73601,5500000.0
2009-12-01 11:58:00,2.73794,2.73837,2.73043,2.73534,8630000.0
2009-12-01 11:59:00,2.73777,2.74029,2.73573,2.74029,6250000.0
2009-12-01 12:00:00,2.74104,2.74167,2.73559,2.73805,6250000.0
2009-12-01 12:01:00,2.73705,2.73863,2.73634,2.73714,10750000.0
2009-12-01 12:02:00,2.73766,2.73848,2.73445,2.73652,7000000.0
2009-12-01 12:03:00,2.73881,2.73881,2.73262,2.73717,5750000.0
2009-12-01 12:04:00,2.73561,2.73768,2.73352,2.73465,7750000.0
2009-12-01 12:05:00,2.73545,2.73699,2.73378,2.73536,5750000.0
2009-12-01 12:06:00,2.73862,2.73862,2.73349,2.73546,5750000.0
2009-12-01 12:07:00,2.73555,2.73893,2.73391,2.73391,5250000.0
2009-12-01 12:08:00,2.73715,2.73715,2.73201,2.73368,8250000.0
2009-12-01 12:09:00,2.73511,2.73511,2.72895,2.73058,10750000.0
2009-12-01 12:10:00,2.73636,2.73765,2.73106,2.73384,7500000.0
2009-12-01 12:11:00,2.73218,2.73328,2.72672,2.73094,10250000.0
2009-12-01 12:12:00,2.72865,2.73329,2.72746,2.72746,10500000.0
2009-12-01 12:13:00,2.72961,2.73382,2.72868,2.72993,9000000.0
2009-12-01 12:14:00,2.73308,2.73308,2.72958,2.72997,7250000.0
2009-12-01 12:15:00,2.73245,2.73245,2.72592,2.72849,6750000.0
2009-12-01 12:16:00,2.72969,2.7322,2.72796,2.72796,7630000.0
2009-12-01 12:17:00,2.73027,2.73238,2.727,2.73048,12500000.0
2009-12-01 12:18:00,2.7321,2.73301,2.72844,2.7303,9130000.0
2009-12-01 12:19:00,2.73094,2.73281,2.72948,2.72991,8500000.0
2009-12-01 12:20:00,2.73143,2.73593,2.72876,2.72876,14250000.0
2009-12-01 12:21:00,2.73005,2.73313,2.72512,2.72512,8750000.0
2009-12-01 12:22:00,2.7331,2.73315,2.72986,2.72986,14500000.0
2009-12-01 12:23:00,2.73162,2.73269,2.72766,2.72963,7750000.0
2009-12-01 12:24:00,2.7269,2.73195,2.7269,2.72735,6750000.0
2009-12-01 12:25:00,2.73069,2.73255,2.72905,2.72905,8000000.0
2009-12-01 12:26:00,2.73175,2.73232,2.72594,2.72956,5500000.0
2009-12-01 12:27:00,2.72966,2.73241,2.72914,2.73076,8250000.0
2009-12-01 12:28:00,2.73048,2.7314,2.7272,2.72765,8500000.0
2009-12-01 12:29:00,2.73069,2.73165,2.72718,2.72863,6500000.0
2009-12-01 12:30:00,2.7286,2.73213,2.72598,2.72598,8880000.0
2009-12-01 12:31:00,2.72766,2.7312,2.72766,2.73011,6000000.0
2009-12-01 12:32:00,2.72876,2.73242,2.72876,2.72959,9130000.0
2009-12-01 12:33:00,2.73006,2.73312,2.73006,2.73273,8000000.0
2009-12-01 12:34:00,2.73204,2.73251,2.72889,2.72934,8000000.0
2009-12-01 12:35:00,2.73182,2.73264,2.72772,2.72772,8500000.0
2009-12-01 12:36:00,2.73087,2.73278,2.72858,2.72858,5500000.0
2009-12-01 12:37:00,2.73051,2.73537,2.72691,2.72691,9750000.0
2009-12-01 12:38:00,2.73319,2.73355,2.72911,2.73153,5250000.0
2009-12-01 12:39:00,2.73306,2.73306,2.7296,2.73069,12500000.0
2009-12-01 12:40:00,2.72903,2.73336,2.72662,2.72662,7750000.0
2009-12-01 12:41:00,2.73232,2.73232,2.72751,2.73097,9510000.0
2009-12-01 12:42:00,2.73141,2.73229,2.72692,2.73047,11500000.0
2009-12-01 12:43:00,2.73197,2.73279,2.72819,2.72969,6500000.0
2009-12-01 12:44:00,2.73163,2.73229,2.72852,2.72852,6000000.0
2009-12-01 12:45:00,2.73268,2.73268,2.72677,2.72815,5500000.0
2009-12-01 12:46:00,2.72996,2.7315,2.72706,2.72976,6750000.0
2009-12-01 12:47:00,2.73245,2.73245,2.72676,2.73159,6500000.0
2009-12-01 12:48:00,2.73016,2.73127,2.72833,2.72915,12500000.0
2009-12-01 12:49:00,2.72981,2.73199,2.72769,2.73166,11250000.0
2009-12-01 12:50:00,2.73228,2.73266,2.72837,2.7317,8250000.0
2009-12-01 12:51:00,2.72977,2.73256,2.72869,2.72966,7750000.0
2009-12-01 12:52:00,2.73137,2.73201,2.73018,2.73039,10500000.0
2009-12-01 12:53:00,2.73165,2.7334,2.72662,2.73189,6750000.0
2009-12-01 12:54:00,2.73303,2.7343,2.72787,2.72904,8500000.0
2009-12-01 12:55:00,2.73122,2.73229,2.72884,2.72949,10250000.0
2009-12-01 12:56:00,2.73027,2.73344,2.73014,2.73302,10500000.0
2009-12-01 12:57:00,2.73179,2.73223,2.72618,2.72829,7000000.0
2009-12-01 12:58:00,2.73306,2.73466,2.72927,2.72927,5500000.0
2009-12-01 12:59:00,2.73194,2.73213,2.72884,2.72884,5130000.0
2009-12-01 13:00:00,2.72722,2.7315,2.72722,2.7296,5500000.0
2009-12-01 13:01:00,2.73138,2.73164,2.72565,2.7307,5880000.0
2009-12-01 13:02:00,2.72996,2.73122,2.72576,2.7306,6880000.0
2009-12-01 13:03:00,2.72478,2.7305,2.72478,2.72776,8130000.0
2009-12-01 13:04:00,2.72932,2.73065,2.72631,2.72631,6000000.0
2009-12-01 13:05:00,2.72967,2.73316,2.72504,2.72895,15880000.0
2009-12-01 13:06:00,2.7294,2.73014,2.72871,2.72953,6750000.0
2009-12-01 13:07:00,2.72995,2.73033,2.72696,2.72878,8380000.0
2009-12-01 13:08:00,2.73124,2.73127,2.72577,2.73051,8880000.0
2009-12-01 13:09:00,2.72871,2.73205,2.72817,2.73014,8880000.0
2009-12-01 13:10:00,2.73077,2.73219,2.72797,2.73206,11750000.0
2009-12-01 13:11:00,2.7294,2.73323,2.72896,2.72896,7750000.0
2009-12-01 13:12:00,2.73277,2.73335,2.73109,2.7324,7750000.0
2009-12-01 13:13:00,2.73179,2.73386,2.72911,2.73296,9750000.0
2009-12-01 13:14:00,2.73276,2.73338,2.72912,2.7301,6750000.0
2009-12-01 13:15:00,2.73421,2.7356,2.72883,2.7292,11500000.0
2009-12-01 13:16:00,2.73338,2.73541,2.73273,2.7333,7500000.0
2009-12-01 13:17:00,2.7308,2.73469,2.7308,2.73334,9750000.0
2009-12-01 13:18:00,2.72992,2.73483,2.72992,2.73326,7500000.0
2009-12-01 13:19:00,2.73473,2.73544,2.73322,2.73355,6250000.0
2009-12-01 13:20:00,2.73115,2.73496,2.7285,2.7325,8250000.0
2009-12-01 13:21:00,2.73584,2.7372,2.73229,2.73469,11000000.0
2009-12-01 13:22:00,2.7305,2.73424,2.72986,2.72986,7250000.0
2009-12-01 13:23:00,2.7348,2.73701,2.73384,2.7357,8500000.0
2009-12-01 13:24:00,2.73397,2.73536,2.732,2.73217,7000000.0
2009-12-01 13:25:00,2.73504,2.73518,2.72994,2.73115,6000000.0
2009-12-01 13:26:00,2.73683,2.73788,2.73439,2.73572,12630000.0
2009-12-01 13:27:00,2.72796,2.73702,2.72796,2.73549,7380000.0
2009-12-01 13:28:00,2.73426,2.73426,2.73012,2.73355,8000000.0
2009-12-01 13:29:00,2.73213,2.73544,2.72959,2.73421,8500000.0
2009-12-01 13:30:00,2.73493,2.73573,2.73271,2.73301,6500000.0
2009-12-01 13:31:00,2.73149,2.73473,2.72949,2.73311,6250000.0
2009-12-01 13:32:00,2.73592,2.73592,2.73169,2.73313,11000000.0
2009-12-01 13:33:00,2.73674,2.73819,2.72815,2.72815,8500000.0
2009-12-01 13:34:00,2.73028,2.73499,2.72939,2.73407,10750000.0
2009-12-01 13:35:00,2.73412,2.73528,2.73271,2.73271,7000000.0
2009-12-01 13:36:00,2.73317,2.73808,2.72953,2.72953,10000000.0
2009-12-01 13:37:00,2.73435,2.73644,2.73394,2.73644,9250000.0
2009-12-01 13:38:00,2.73628,2.7364,2.73294,2.73575,10380000.0
2009-12-01 13:39:00,2.73605,2.73605,2.73259,2.73395,8500000.0
2009-12-01 13:40:00,2.73427,2.73597,2.73143,2.7354,9500000.0
2009-12-01 13:41:00,2.73629,2.74441,2.7341,2.7341,8640000.0
2009-12-01 13:42:00,2.73551,2.73627,2.73314,2.73314,7750000.0
2009-12-01 13:43:00,2.73503,2.73578,2.73192,2.73206,10250000.0
2009-12-01 13:44:00,2.73417,2.73584,2.73284,2.73362,13380000.0
2009-12-01 13:45:00,2.73209,2.73558,2.73077,2.73192,7750000.0
2009-12-01 13:46:00,2.73439,2.73487,2.7303,2.73041,8500000.0
2009-12-01 13:47:00,2.72885,2.73298,2.72667,2.73073,7000000.0
2009-12-01 13:48:00,2.73321,2.73602,2.72832,2.73026,7500000.0
2009-12-01 13:49:00,2.73331,2.73331,2.72632,2.72967,9880000.0
2009-12-01 13:50:00,2.72848,2.73233,2.72848,2.73204,8630000.0
2009-12-01 13:51:00,2.73036,2.73143,2.72863,2.73074,8500000.0
2009-12-01 13:52:00,2.73041,2.73204,2.72944,2.73122,8250000.0
2009-12-01 13:53:00,2.73078,2.73126,2.7293,2.73014,5500000.0
2009-12-01 13:54:00,2.73237,2.73276,2.72654,2.73059,8380000.0
2009-12-01 13:55:00,2.73256,2.73316,2.72807,2.73032,8500000.0
2009-12-01 13:56:00,2.72872,2.73368,2.72804,2.73128,13630000.0
2009-12-01 13:57:00,2.73282,2.73324,2.73155,2.73257,6000000.0
2009-12-01 13:58:00,2.73442,2.73454,2.73183,2.73281,13130000.0
2009-12-01 13:59:00,2.73374,2.73535,2.7328,2.73512,14500000.0
2009-12-01 14:00:00,2.7345,2.73577,2.73255,2.73376,6500000.0
2009-12-01 14:01:00,2.7352,2.7352,2.73109,2.73492,6000000.0
2009-12-01 14:02:00,2.73389,2.73458,2.73084,2.7324,10250000.0
2009-12-01 14:03:00,2.7333,2.73439,2.73152,2.73288,8250000.0
2009-12-01 14:04:00,2.73144,2.73356,2.72865,2.73295,9250000.0
2009-12-01 14:05:00,2.73057,2.73391,2.72894,2.73055,6000000.0
2009-12-01 14:06:00,2.73514,2.73552,2.73199,2.73199,8000000.0
2009-12-01 14:07:00,2.7349,2.73598,2.73125,2.73125,7250000.0
2009-12-01 14:08:00,2.73494,2.73494,2.73126,2.73269,8130000.0
2009-12-01 14:09:00,2.735,2.73557,2.73101,2.73405,8500000.0
2009-12-01 14:10:00,2.7345,2.7345,2.72984,2.73336,8250000.0
2009-12-01 14:11:00,2.73113,2.73416,2.73113,2.73194,9750000.0
2009-12-01 14:12:00,2.73111,2.73456,2.73111,2.73113,5880000.0
2009-12-01 14:13:00,2.73475,2.73505,2.73049,2.73404,10250000.0
2009-12-01 14:14:00,2.7344,2.73468,2.72937,2.73386,5500000.0
2009-12-01 14:15:00,2.73465,2.73509,2.72897,2.73317,10750000.0
2009-12-01 14:16:00,2.73387,2.73457,2.72929,2.73334,5630000.0
2009-12-01 14:17:00,2.73518,2.73518,2.7292,2.7299,9250000.0
2009-12-01 14:18:00,2.73114,2.73391,2.72766,2.73179,5880000.0
2009-12-01 14:19:00,2.73205,2.7343,2.73166,2.73419,12000000.0
2009-12-01 14:20:00,2.73344,2.73354,2.72949,2.73107,7500000.0
2009-12-01 14:21:00,2.73012,2.73327,2.73012,2.73244,11000000.0
2009-12-01 14:22:00,2.72984,2.73259,2.72684,2.73089,7500000.0
2009-12-01 14:23:00,2.72868,2.73189,2.72868,2.73189,9250000.0
2009-12-01 14:24:00,2.72692,2.73173,2.72692,2.72921,9500000.0
2009-12-01 14:25:00,2.73204,2.73204,2.72644,2.72644,8250000.0
2009-12-01 14:26:00,2.73133,2.73153,2.72513,2.72811,5500000.0
2009-12-01 14:27:00,2.73191,2.73195,2.72817,2.7283,6250000.0
2009-12-01 14:28:00,2.73215,2.73237,2.73006,2.73237,9000000.0
2009-12-01 14:29:00,2.72682,2.73155,2.72602,2.73012,7000000.0
2009-12-01 14:30:00,2.73198,2.73313,2.72946,2.73038,9250000.0
2009-12-01 14:31:00,2.73207,2.73278,2.72616,2.72974,9500000.0
2009-12-01 14:32:00,2.73135,2.73306,2.72874,2.73302,13500000.0
2009-12-01 14:33:00,2.73401,2.73401,2.72974,2.73025,5250000.0
2009-12-01 14:34:00,2.73021,2.73348,2.73021,2.73304,9000000.0
2009-12-01 14:35:00,2.73216,2.73391,2.72628,2.72628,8380000.0
2009-12-01 14:36:00,2.73339,2.73497,2.7296,2.73108,10250000.0
2009-12-01 14:37:00,2.73257,2.73341,2.73168,2.73341,6500000.0
2009-12-01 14:38:00,2.72843,2.73416,2.72843,2.72886,9250000.0
2009-12-01 14:39:00,2.73502,2.73502,2.73057,2.73349,6250000.0
2009-12-01 14:40:00,2.73356,2.73652,2.73258,2.73258,9000000.0
2009-12-01 14:41:00,2.73181,2.73398,2.73139,2.73227,8380000.0
2009-12-01 14:42:00,2.7332,2.73533,2.73277,2.7339,6250000.0
2009-12-01 14:43:00,2.73418,2.73628,2.72951,2.72951,10000000.0
2009-12-01 14:44:00,2.736,2.736,2.73295,2.73295,9000000.0
2009-12-01 14:45:00,2.73542,2.73569,2.73272,2.73517,6380000.0
2009-12-01 14:46:00,2.7345,2.73631,2.73052,2.73445,9250000.0
2009-12-01 14:47:00,2.73436,2.737,2.73291,2.73369,8130000.0
2009-12-01 14:48:00,2.73284,2.73728,2.73157,2.73157,6630000.0
2009-12-01 14:49:00,2.73478,2.73605,2.73314,2.73314,8000000.0
2009-12-01 14:50:00,2.73413,2.73634,2.73238,2.73612,8750000.0
2009-12-01 14:51:00,2.73373,2.73482,2.73065,2.73065,5500000.0
2009-12-01 14:52:00,2.73405,2.73475,2.729,2.73203,8630000.0
2009-12-01 14:53:00,2.73455,2.73479,2.72953,2.73171,5500000.0
2009-12-01 14:54:00,2.73152,2.7334,2.72853,2.73183,7500000.0
2009-12-01 14:55:00,2.73266,2.73278,2.72757,2.73088,7250000.0
2009-12-01 14:56:00,2.7333,2.7333,2.72952,2.73218,8500000.0
2009-12-01 14:57:00,2.72888,2.73055,2.72851,2.72951,6000000.0
2009-12-01 14:58:00,2.72887,2.73002,2.72595,2.72937,9000000.0
2009-12-01 14:59:00,2.73157,2.73157,2.72348,2.73021,7000000.0
2009-12-01 15:00:00,2.72946,2.7317,2.72681,2.72681,13250000.0
2009-12-01 15:01:00,2.72994,2.73095,2.72382,2.72656,6000000.0
2009-12-01 15:02:00,2.72922,2.73003,2.72641,2.72863,12000000.0
2009-12-01 15:03:00,2.73161,2.73311,2.72636,2.72636,7750000.0
2009-12-01 15:04:00,2.7295,2.73034,2.72829,2.7284,5500000.0
2009-12-01 15:05:00,2.73139,2.73139,2.72803,2.72803,7500000.0
2009-12-01 15:06:00,2.72975,2.73508,2.72449,2.72449,6000000.0
2009-12-01 15:07:00,2.73013,2.73054,2.72651,2.72806,10000000.0
2009-12-01 15:08:00,2.7289,2.72917,2.72297,2.72774,6000000.0
2009-12-01 15:09:00,2.72685,2.72843,2.72546,2.72583,7750000.0
2009-12-01 15:10:00,2.72377,2.72695,2.72045,2.72151,11000000.0
2009-12-01 15:11:00,2.71989,2.72475,2.71989,2.72212,10630000.0
2009-12-01 15:12:00,2.72193,2.72521,2.72113,2.72521,5750000.0
2009-12-01 15:13:00,2.71712,2.72349,2.71712,2.72239,7630000.0
2009-12-01 15:14:00,2.72073,2.72294,2.71907,2.72098,9630000.0
2009-12-01 15:15:00,2.72206,2.72233,2.71852,2.72122,5750000.0
2009-12-01 15:16:00,2.71953,2.72463,2.71953,2.72125,8000000.0
2009-12-01 15:17:00,2.7239,2.7239,2.71969,2.71969,8000000.0
2009-12-01 15:18:00,2.72062,2.7229,2.71963,2.71963,7630000.0
2009-12-01 15:19:00,2.72069,2.72259,2.72006,2.72127,7500000.0
2009-12-01 15:20:00,2.72199,2.72251,2.72061,2.72145,7380000.0
2009-12-01 15:21:00,2.7184,2.72201,2.7184,2.72111,5250000.0
2009-12-01 15:22:00,2.72148,2.72185,2.71588,2.71938,6750000.0
2009-12-01 15:23:00,2.72028,2.72028,2.71489,2.71627,7750000.0
2009-12-01 15:24:00,2.71873,2.7192,2.71391,2.71733,6000000.0
2009-12-01 15:25:00,2.71634,2.72002,2.71634,2.72002,7380000.0
2009-12-01 15:26:00,2.71756,2.72479,2.71643,2.71643,9250000.0
2009-12-01 15:27:00,2.72101,2.72163,2.71729,2.71934,8500000.0
2009-12-01 15:28:00,2.71911,2.72049,2.71727,2.71802,7750000.0
2009-12-01 15:29:00,2.72099,2.72128,2.71671,2.71897,6880000.0
2009-12-01 15:30:00,2.71921,2.72004,2.71512,2.71702,10250000.0
2009-12-01 15:31:00,2.71964,2.72018,2.71687,2.71881,6130000.0
2009-12-01 15:32:00,2.71795,2.72154,2.71433,2.71433,8750000.0
2009-12-01 15:33:00,2.71852,2.72222,2.71735,2.72084,7750000.0
2009-12-01 15:34:00,2.71938,2.72008,2.71504,2.7198,12250000.0
2009-12-01 15:35:00,2.71921,2.7204,2.71541,2.7191,10750000.0
2009-12-01 15:36:00,2.72125,2.72288,2.71937,2.72127,10750000.0
2009-12-01 15:37:00,2.72175,2.72175,2.71509,2.71713,6000000.0
2009-12-01 15:38:00,2.72137,2.72282,2.71546,2.72282,7000000.0
2009-12-01 15:39:00,2.72065,2.72366,2.71823,2.72272,10750000.0
2009-12-01 15:40:00,2.72396,2.72527,2.72069,2.72499,7250000.0
2009-12-01 15:41:00,2.72596,2.72596,2.72378,2.72459,9500000.0
2009-12-01 15:42:00,2.72732,2.72732,2.72388,2.72516,7750000.0
2009-12-01 15:43:00,2.72381,2.72529,2.72159,2.72529,8250000.0
2009-12-01 15:44:00,2.7265,2.72696,2.72006,2.7241,7500000.0
2009-12-01 15:45:00,2.72721,2.72805,2.72077,2.72288,11000000.0
2009-12-01 15:46:00,2.72184,2.72483,2.72184,2.72483,6250000.0
2009-12-01 15:47:00,2.72525,2.72553,2.72089,2.72343,6380000.0
2009-12-01 15:48:00,2.72521,2.72521,2.72217,2.7237,5500000.0
2009-12-01 15:49:00,2.72076,2.72418,2.72061,2.72061,6500000.0
2009-12-01 15:50:00,2.72596,2.72596,2.71934,2.7224,7630000.0
2009-12-01 15:51:00,2.72544,2.72586,2.72051,2.72304,7000000.0
2009-12-01 15:52:00,2.72571,2.72571,2.72065,2.72358,11000000.0
2009-12-01 15:53:00,2.72238,2.72405,2.71828,2.72179,9750000.0
2009-12-01 15:54:00,2.72348,2.72524,2.72212,2.72212,5880000.0
2009-12-01 15:55:00,2.72189,2.72549,2.71988,2.72535,6000000.0
2009-12-01 15:56:00,2.72484,2.72716,2.72372,2.72557,6630000.0
2009-12-01 15:57:00,2.72268,2.72485,2.72268,2.72377,6250000.0
2009-12-01 15:58:00,2.72543,2.72567,2.72083,2.72526,6630000.0
2009-12-01 15:59:00,2.72618,2.72722,2.7227,2.7227,9630000.0
2009-12-01 16:00:00,2.72484,2.7269,2.72004,2.72472,7000000.0
2009-12-01 16:01:00,2.72307,2.72698,2.72307,2.72471,7130000.0
2009-12-01 16:02:00,2.72402,2.7252,2.72074,2.72277,11000000.0
2009-12-01 16:03:00,2.7186,2.72633,2.7186,2.72531,8750000.0
2009-12-01 16:04:00,2.7254,2.72853,2.72268,2.72844,14500000.0
2009-12-01 16:05:00,2.7252,2.72749,2.72463,2.72521,7250000.0
2009-12-01 16:06:00,2.72721,2.72778,2.72375,2.72402,8000000.0
2009-12-01 16:07:00,2.7235,2.72557,2.72159,2.72453,8000000.0
2009-12-01 16:08:00,2.72461,2.7251,2.72145,2.72145,8500000.0
2009-12-01 16:09:00,2.72204,2.72297,2.71757,2.72239,9750000.0
2009-12-01 16:10:00,2.72166,2.72228,2.71709,2.71981,6880000.0
2009-12-01 16:11:00,2.72106,2.7214,2.71775,2.71775,6750000.0
2009-12-01 16:12:00,2.72119,2.72119,2.71486,2.71806,10380000.0
2009-12-01 16:13:00,2.72028,2.72066,2.71734,2.71807,8380000.0
2009-12-01 16:14:00,2.71751,2.72026,2.71555,2.71578,8000000.0
2009-12-01 16:15:00,2.72127,2.72177,2.71795,2.72091,9000000.0
2009-12-01 16:16:00,2.71987,2.72225,2.7197,2.72037,10130000.0
2009-12-01 16:17:00,2.72181,2.72242,2.71888,2.72212,8750000.0
2009-12-01 16:18:00,2.7222,2.72277,2.71918,2.72224,5250000.0
2009-12-01 16:19:00,2.72252,2.723,2.71872,2.72183,8500000.0
2009-12-01 16:20:00,2.72187,2.72322,2.71673,2.72322,7000000.0
2009-12-01 16:21:00,2.72004,2.72366,2.72004,2.72019,7750000.0
2009-12-01 16:22:00,2.72363,2.72381,2.72055,2.72191,9750000.0
2009-12-01 16:23:00,2.72317,2.72355,2.7205,2.7205,9000000.0
2009-12-01 16:24:00,2.72069,2.72178,2.71898,2.71898,11750000.0
2009-12-01 16:25:00,2.72298,2.723,2.71751,2.71751,8000000.0
2009-12-01 16:26:00,2.72171,2.72286,2.71945,2.71945,6500000.0
2009-12-01 16:27:00,2.71877,2.72196,2.7157,2.71913,7250000.0
2009-12-01 16:28:00,2.72205,2.72205,2.71852,2.71854,9500000.0
2009-12-01 16:29:00,2.71844,2.72188,2.71844,2.71888,6500000.0
2009-12-01 16:30:00,2.72031,2.72198,2.71875,2.71875,10250000.0
2009-12-01 16:31:00,2.71945,2.72349,2.71809,2.72105,11000000.0
2009-12-01 16:32:00,2.72083,2.72092,2.71887,2.7208,8250000.0
2009-12-01 16:33:00,2.7213,2.72149,2.71556,2.71833,8250000.0
2009-12-01 16:34:00,2.71812,2.72236,2.71672,2.71672,5630000.0
2009-12-01 16:35:00,2.72346,2.72346,2.71722,2.71983,9000000.0
2009-12-01 16:36:00,2.72296,2.72296,2.71746,2.71873,11000000.0
2009-12-01 16:37:00,2.71901,2.72159,2.71874,2.72104,7250000.0
2009-12-01 16:38:00,2.71898,2.72158,2.71895,2.72158,7750000.0
2009-12-01 16:39:00,2.71858,2.72261,2.71703,2.72247,10380000.0
2009-12-01 16:40:00,2.7214,2.72218,2.71511,2.71974,6000000.0
2009-12-01 16:41:00,2.71796,2.72104,2.71796,2.72067,8750000.0
2009-12-01 16:42:00,2.72137,2.72177,2.71827,2.72177,8000000.0
2009-12-01 16:43:00,2.7216,2.72306,2.71648,2.7213,11000000.0
2009-12-01 16:44:00,2.71984,2.72374,2.71984,2.72307,8500000.0
2009-12-01 16:45:00,2.72089,2.72266,2.71808,2.72209,10500000.0
2009-12-01 16:46:00,2.72359,2.72378,2.719,2.7202,11750000.0
2009-12-01 16:47:00,2.72184,2.72348,2.72034,2.72142,5250000.0
2009-12-01 16:48:00,2.72296,2.7234,2.71919,2.72218,12500000.0
2009-12-01 16:49:00,2.72221,2.72478,2.72203,2.72261,13000000.0
2009-12-01 16:50:00,2.72563,2.72563,2.71921,2.71921,5750000.0
2009-12-01 16:51:00,2.72453,2.72668,2.7198,2.7228,12250000.0
2009-12-01 16:52:00,2.72597,2.72597,2.72443,2.72487,7250000.0
2009-12-01 16:53:00,2.72254,2.72501,2.72095,2.72095,11000000.0
2009-12-01 16:54:00,2.72132,2.72553,2.71695,2.71695,7630000.0
2009-12-01 16:55:00,2.71999,2.72388,2.71999,2.72245,11380000.0
2009-12-01 16:56:00,2.72218,2.72333,2.72128,2.72129,5250000.0
2009-12-01 16:57:00,2.72392,2.72409,2.71704,2.72369,9500000.0
2009-12-01 16:58:00,2.72239,2.72482,2.72061,2.72224,7880000.0
2009-12-01 16:59:00,2.72591,2.72591,2.72135,2.72392,5750000.0
2009-12-01 17:00:00,2.72436,2.72691,2.72317,2.72679,10750000.0
2009-12-01 17:01:00,2.72479,2.73106,2.72343,2.72543,6000000.0
2009-12-01 17:02:00,2.7248,2.7248,2.71903,2.72127,5500000.0
2009-12-01 17:03:00,2.71884,2.72541,2.71884,2.72178,9130000.0
2009-12-01 17:04:00,2.7235,2.7235,2.717,2.72277,7000000.0
2009-12-01 17:05:00,2.7234,2.72421,2.71983,2.72401,7750000.0
2009-12-01 17:06:00,2.72281,2.72392,2.72154,2.72154,6880000.0
2009-12-01 17:07:00,2.72532,2.72572,2.7196,2.7196,5250000.0
2009-12-01 17:08:00,2.72315,2.72521,2.7226,2.72296,12250000.0
2009-12-01 17:09:00,2.72575,2.72575,2.72352,2.72407,5750000.0
2009-12-01 17:10:00,2.72245,2.72701,2.72076,2.72607,6500000.0
2009-12-01 17:11:00,2.72616,2.72616,2.72153,2.72352,10500000.0
2009-12-01 17:12:00,2.72675,2.72716,2.72146,2.72414,7380000.0
2009-12-01 17:13:00,2.72473,2.72617,2.72195,2.72598,7750000.0
2009-12-01 17:14:00,2.72526,2.72566,2.72171,2.72517,9000000.0
2009-12-01 17:15:00,2.72478,2.72478,2.71892,2.72319,7750000.0
2009-12-01 17:16:00,2.7245,2.72467,2.71988,2.72118,5500000.0
2009-12-01 17:17:00,2.72143,2.72496,2.71805,2.72419,7750000.0
2009-12-01 17:18:00,2.72223,2.72622,2.72085,2.72362,10130000.0
2009-12-01 17:19:00,2.72542,2.72547,2.72102,2.72547,7500000.0
2009-12-01 17:20:00,2.72626,2.7268,2.72127,2.72127,13250000.0
2009-12-01 17:21:00,2.72762,2.72792,2.72135,2.72456,6250000.0
2009-12-01 17:22:00,2.72775,2.728,2.72535,2.72782,9630000.0
2009-12-01 17:23:00,2.72594,2.72741,2.72454,2.72549,9750000.0
2009-12-01 17:24:00,2.72641,2.72821,2.72379,2.72379,7500000.0
2009-12-01 17:25:00,2.72659,2.72659,2.722,2.72262,10130000.0
2009-12-01 17:26:00,2.72294,2.72472,2.72038,2.72458,7000000.0
2009-12-01 17:27:00,2.72171,2.72634,2.72171,2.72538,8500000.0
2009-12-01 17:28:00,2.72299,2.72608,2.72138,2.72538,7750000.0
2009-12-01 17:29:00,2.72267,2.72575,2.72267,2.72575,8750000.0
2009-12-01 17:30:00,2.7235,2.72478,2.72175,2.72195,6000000.0
2009-12-01 17:31:00,2.72142,2.72498,2.72091,2.7233,7000000.0
2009-12-01 17:32:00,2.72438,2.72438,2.71809,2.72006,6000000.0
2009-12-01 17:33:00,2.71835,2.72396,2.71775,2.72298,7750000.0
2009-12-01 17:34:00,2.72163,2.72567,2.72163,2.72439,10000000.0
2009-12-01 17:35:00,2.72423,2.72647,2.72244,2.72453,9500000.0
2009-12-01 17:36:00,2.72242,2.72536,2.72049,2.72465,8750000.0
2009-12-01 17:37:00,2.72514,2.7261,2.72195,2.72298,5500000.0
2009-12-01 17:38:00,2.72384,2.72384,2.71991,2.72324,7500000.0
2009-12-01 17:39:00,2.72175,2.7246,2.72009,2.72405,9000000.0
2009-12-01 17:40:00,2.72151,2.7243,2.72085,2.72261,7750000.0
2009-12-01 17:41:00,2.72225,2.72444,2.72191,2.72444,5130000.0
2009-12-01 17:42:00,2.72809,2.7318,2.72239,2.72409,5500000.0
2009-12-01 17:43:00,2.72219,2.72623,2.72219,2.72237,6250000.0
2009-12-01 17:44:00,2.72413,2.72516,2.71921,2.72499,10500000.0
2009-12-01 17:45:00,2.72648,2.72648,2.72211,2.72211,8250000.0
2009-12-01 17:46:00,2.72318,2.72506,2.72207,2.7248,6250000.0
2009-12-01 17:47:00,2.7254,2.72809,2.72483,2.72725,7500000.0
2009-12-01 17:48:00,2.72258,2.72765,2.72258,2.72634,8750000.0
2009-12-01 17:49:00,2.72662,2.72723,2.72468,2.72588,8250000.0
2009-12-01 17:50:00,2.72595,2.72679,2.72423,2.72423,6000000.0
2009-12-01 17:51:00,2.72416,2.72818,2.72413,2.7254,9250000.0
2009-12-01 17:52:00,2.71851,2.72663,2.71851,2.72535,9250000.0
2009-12-01 17:53:00,2.72514,2.72657,2.72243,2.72278,7750000.0
2009-12-01 17:54:00,2.72268,2.72554,2.71899,2.72101,10500000.0
2009-12-01 17:55:00,2.72488,2.72553,2.72205,2.72506,6380000.0
2009-12-01 17:56:00,2.72004,2.72494,2.72004,2.72446,6000000.0
2009-12-01 17:57:00,2.72536,2.72587,2.71974,2.7225,8750000.0
2009-12-01 17:58:00,2.72592,2.72592,2.71954,2.724,8500000.0
2009-12-01 17:59:00,2.72131,2.72359,2.71984,2.72253,6750000.0
2009-12-01 18:00:00,2.72272,2.72292,2.71586,2.71586,12250000.0
2009-12-01 18:01:00,2.72057,2.72102,2.71636,2.71636,5750000.0
2009-12-01 18:02:00,2.71871,2.71967,2.71775,2.7184,5500000.0
2009-12-01 18:03:00,2.71564,2.72057,2.71564,2.71861,8380000.0
2009-12-01 18:04:00,2.72168,2.72168,2.71658,2.71993,7500000.0
2009-12-01 18:05:00,2.7216,2.72234,2.71878,2.72037,7880000.0
2009-12-01 18:06:00,2.72048,2.72273,2.71584,2.71584,7250000.0
2009-12-01 18:07:00,2.72142,2.72204,2.7146,2.7152,7750000.0
2009-12-01 18:08:00,2.72019,2.7208,2.71765,2.71765,6500000.0
2009-12-01 18:09:00,2.71859,2.71859,2.71546,2.7171,8750000.0
2009-12-01 18:10:00,2.71925,2.7209,2.71588,2.71754,12750000.0
2009-12-01 18:11:00,2.71751,2.71847,2.71718,2.71738,7000000.0
2009-12-01 18:12:00,2.71569,2.71838,2.7156,2.71838,6750000.0
2009-12-01 18:13:00,2.71512,2.72017,2.71475,2.71977,8500000.0
2009-12-01 18:14:00,2.7155,2.7183,2.71473,2.71674,6750000.0
2009-12-01 18:15:00,2.71601,2.7197,2.7137,2.71868,5500000.0
2009-12-01 18:16:00,2.71683,2.718,2.71637,2.71747,7750000.0
2009-12-01 18:17:00,2.71718,2.71782,2.71394,2.71422,7750000.0
2009-12-01 18:18:00,2.71701,2.71701,2.71275,2.71658,6630000.0
2009-12-01 18:19:00,2.71602,2.71888,2.714,2.71465,6250000.0
2009-12-01 18:20:00,2.71447,2.72122,2.71447,2.71468,9750000.0
2009-12-01 18:21:00,2.70936,2.71523,2.70927,2.7108,6750000.0
2009-12-01 18:22:00,2.71468,2.71655,2.71361,2.71392,7500000.0
2009-12-01 18:23:00,2.71668,2.71668,2.71048,2.71538,9880000.0
2009-12-01 18:24:00,2.71527,2.71695,2.71326,2.71616,7000000.0
2009-12-01 18:25:00,2.7164,2.71765,2.71552,2.71633,7380000.0
2009-12-01 18:26:00,2.71699,2.71956,2.71265,2.71956,13250000.0
2009-12-01 18:27:00,2.71571,2.71651,2.71104,2.71391,7250000.0
2009-12-01 18:28:00,2.71103,2.7182,2.71103,2.71766,7500000.0
2009-12-01 18:29:00,2.7197,2.72006,2.71748,2.71851,10500000.0
2009-12-01 18:30:00,2.71855,2.71882,2.71493,2.71493,10130000.0
2009-12-01 18:31:00,2.71712,2.72056,2.71642,2.71873,9250000.0
2009-12-01 18:32:00,2.71881,2.71976,2.71398,2.71946,7500000.0
2009-12-01 18:33:00,2.71955,2.72093,2.71653,2.71768,8250000.0
2009-12-01 18:34:00,2.72034,2.72061,2.71498,2.71744,9000000.0
2009-12-01 18:35:00,2.72015,2.72089,2.71594,2.72089,8000000.0
2009-12-01 18:36:00,2.71669,2.71998,2.71669,2.71998,7250000.0
2009-12-01 18:37:00,2.71882,2.7204,2.71697,2.71857,11000000.0
2009-12-01 18:38:00,2.7176,2.71909,2.71602,2.71659,6250000.0
2009-12-01 18:39:00,2.71501,2.71906,2.71501,2.71826,5880000.0
2009-12-01 18:40:00,2.7183,2.72027,2.71736,2.71736,6500000.0
2009-12-01 18:41:00,2.71773,2.72209,2.71773,2.71929,10250000.0
2009-12-01 18:42:00,2.72142,2.72142,2.71726,2.71896,7500000.0
2009-12-01 18:43:00,2.71792,2.72242,2.71792,2.71912,7380000.0
2009-12-01 18:44:00,2.72195,2.72293,2.72018,2.72189,9000000.0
2009-12-01 18:45:00,2.72259,2.7229,2.72093,2.72262,10750000.0
2009-12-01 18:46:00,2.72386,2.72386,2.72147,2.72225,7250000.0
2009-12-01 18:47:00,2.72053,2.72394,2.72053,2.72086,9750000.0
2009-12-01 18:48:00,2.72434,2.72434,2.71852,2.71852,6250000.0
2009-12-01 18:49:00,2.72388,2.72509,2.72191,2.72481,11250000.0
2009-12-01 18:50:00,2.72487,2.7256,2.72031,2.72031,5500000.0
2009-12-01 18:51:00,2.72203,2.72433,2.71951,2.72055,9250000.0
2009-12-01 18:52:00,2.72385,2.72512,2.71882,2.71882,7250000.0
2009-12-01 18:53:00,2.7198,2.72405,2.7198,2.72341,9000000.0
2009-12-01 18:54:00,2.72269,2.72393,2.7194,2.72246,11000000.0
2009-12-01 18:55:00,2.71835,2.73228,2.71835,2.72575,7880000.0
2009-12-01 18:56:00,2.71931,2.72514,2.71931,2.72514,9000000.0
2009-12-01 18:57:00,2.72353,2.72393,2.71919,2.72266,7750000.0
2009-12-01 18:58:00,2.72151,2.72456,2.72151,2.72224,6380000.0
2009-12-01 18:59:00,2.72363,2.72423,2.7205,2.72403,7880000.0
2009-12-01 19:00:00,2.72301,2.72466,2.72026,2.72419,7630000.0
2009-12-01 19:01:00,2.72429,2.72538,2.72098,2.72098,6630000.0
2009-12-01 19:02:00,2.72137,2.72551,2.72018,2.72459,7750000.0
2009-12-01 19:03:00,2.7236,2.72372,2.72117,2.72262,10750000.0
2009-12-01 19:04:00,2.72344,2.72344,2.71916,2.72131,10000000.0
2009-12-01 19:05:00,2.72422,2.72422,2.71982,2.72013,6750000.0
2009-12-01 19:06:00,2.72122,2.72176,2.71919,2.71939,9500000.0
2009-12-01 19:07:00,2.72234,2.72234,2.71758,2.72127,8750000.0
2009-12-01 19:08:00,2.72093,2.72156,2.71901,2.72156,10500000.0
2009-12-01 19:09:00,2.72331,2.72331,2.71898,2.71898,11000000.0
2009-12-01 19:10:00,2.72236,2.72236,2.71677,2.71897,6250000.0
2009-12-01 19:11:00,2.72084,2.72124,2.71624,2.72083,10500000.0
2009-12-01 19:12:00,2.72091,2.72091,2.71616,2.71722,6250000.0
2009-12-01 19:13:00,2.72155,2.72157,2.71757,2.72112,7250000.0
2009-12-01 19:14:00,2.72049,2.72168,2.717,2.71887,9500000.0
2009-12-01 19:15:00,2.71889,2.72223,2.71889,2.71941,9250000.0
2009-12-01 19:16:00,2.71676,2.72144,2.71517,2.72121,10880000.0
2009-12-01 19:17:00,2.72246,2.72246,2.71914,2.72,10630000.0
2009-12-01 19:18:00,2.71741,2.72104,2.71741,2.72069,7750000.0
2009-12-01 19:19:00,2.71965,2.72174,2.71744,2.72096,7250000.0
2009-12-01 19:20:00,2.72065,2.72187,2.71673,2.71998,6750000.0
2009-12-01 19:21:00,2.71732,2.72132,2.71732,2.71889,11250000.0
2009-12-01 19:22:00,2.71816,2.72154,2.71816,2.71907,9750000.0
2009-12-01 19:23:00,2.71909,2.72098,2.71649,2.72098,9010000.0
2009-12-01 19:24:00,2.72168,2.72172,2.71503,2.71503,10380000.0
2009-12-01 19:25:00,2.7207,2.72144,2.7186,2.72063,9750000.0
2009-12-01 19:26:00,2.71739,2.7216,2.71509,2.72099,9750000.0
2009-12-01 19:27:00,2.71854,2.71984,2.71854,2.71984,9380000.0
2009-12-01 19:28:00,2.71972,2.71972,2.71423,2.71423,5250000.0
2009-12-01 19:29:00,2.71936,2.71995,2.71752,2.71972,10250000.0
2009-12-01 19:30:00,2.71984,2.72112,2.71372,2.71512,5500000.0
2009-12-01 19:31:00,2.72067,2.72067,2.71419,2.71802,10750000.0
2009-12-01 19:32:00,2.71985,2.71985,2.71306,2.71576,8750000.0
2009-12-01 19:33:00,2.71936,2.71969,2.71512,2.7156,6750000.0
2009-12-01 19:34:00,2.71822,2.71897,2.71692,2.71794,8500000.0
2009-12-01 19:35:00,2.71287,2.7184,2.71287,2.71726,7880000.0
2009-12-01 19:36:00,2.71807,2.71891,2.71518,2.71518,5750000.0
2009-12-01 19:37:00,2.71625,2.71752,2.71508,2.71725,5750000.0
2009-12-01 19:38:00,2.71439,2.71805,2.71439,2.7174,13750000.0
2009-12-01 19:39:00,2.71765,2.71868,2.7144,2.7144,8130000.0
2009-12-01 19:40:00,2.7186,2.7186,2.71385,2.71418,5630000.0
2009-12-01 19:41:00,2.71829,2.71926,2.71384,2.71926,5500000.0
2009-12-01 19:42:00,2.71646,2.71931,2.71475,2.71475,8250000.0
2009-12-01 19:43:00,2.71972,2.72037,2.71785,2.71969,11630000.0
2009-12-01 19:44:00,2.71623,2.7205,2.71623,2.7205,6500000.0
2009-12-01 19:45:00,2.71929,2.72003,2.71692,2.71692,7750000.0
2009-12-01 19:46:00,2.71424,2.71961,2.71424,2.71548,9630000.0
2009-12-01 19:47:00,2.71994,2.72024,2.71709,2.7177,11500000.0
2009-12-01 19:48:00,2.71782,2.72001,2.71782,2.72001,9000000.0
2009-12-01 19:49:00,2.71861,2.7195,2.71721,2.71812,7500000.0
2009-12-01 19:50:00,2.71734,2.7194,2.71734,2.7194,5630000.0
2009-12-01 19:51:00,2.7199,2.7199,2.71315,2.71315,7000000.0
2009-12-01 19:52:00,2.71775,2.72,2.71623,2.7188,12000000.0
2009-12-01 19:53:00,2.72009,2.72009,2.71517,2.71931,10250000.0
2009-12-01 19:54:00,2.71989,2.71989,2.71315,2.7196,11500000.0
2009-12-01 19:55:00,2.72017,2.72047,2.71838,2.72047,6750000.0
2009-12-01 19:56:00,2.7178,2.72225,2.7178,2.72061,7000000.0
2009-12-01 19:57:00,2.7184,2.72173,2.71644,2.72095,8750000.0
2009-12-01 19:58:00,2.72156,2.72181,2.71816,2.72181,7750000.0
2009-12-01 19:59:00,2.72204,2.72204,2.71405,2.71775,9380000.0
2009-12-01 20:00:00,2.72112,2.72156,2.7197,2.72114,7130000.0
2009-12-01 20:01:00,2.72067,2.72215,2.71805,2.71921,9880000.0
2009-12-01 20:02:00,2.72133,2.72158,2.71909,2.72017,11500000.0
2009-12-01 20:03:00,2.71831,2.7227,2.7183,2.71897,9630000.0
2009-12-01 20:04:00,2.7199,2.72067,2.71706,2.72061,6250000.0
2009-12-01 20:05:00,2.72127,2.72172,2.71831,2.71878,6500000.0
2009-12-01 20:06:00,2.72085,2.72109,2.71854,2.72109,8750000.0
2009-12-01 20:07:00,2.72053,2.72094,2.71897,2.72094,7250000.0
2009-12-01 20:08:00,2.72044,2.7207,2.71699,2.71778,8000000.0
2009-12-01 20:09:00,2.72092,2.72106,2.71705,2.72106,7750000.0
2009-12-01 20:10:00,2.72044,2.72044,2.71742,2.72033,5750000.0
2009-12-01 20:11:00,2.72088,2.72124,2.71675,2.72124,8000000.0
2009-12-01 20:12:00,2.71882,2.72127,2.71882,2.71912,6250000.0
2009-12-01 20:13:00,2.72086,2.7215,2.71683,2.72053,10250000.0
2009-12-01 20:14:00,2.71767,2.72049,2.71609,2.71866,9250000.0
2009-12-01 20:15:00,2.7181,2.72009,2.71595,2.71951,10500000.0
2009-12-01 20:16:00,2.71827,2.72126,2.71614,2.71614,7000000.0
2009-12-01 20:17:00,2.72078,2.72078,2.71596,2.71872,7750000.0
2009-12-01 20:18:00,2.71864,2.71864,2.7143,2.71722,6000000.0
2009-12-01 20:19:00,2.71874,2.72061,2.7158,2.71747,6000000.0
2009-12-01 20:20:00,2.71942,2.71961,2.71699,2.71961,8750000.0
2009-12-01 20:21:00,2.71924,2.71958,2.71391,2.71958,7500000.0
2009-12-01 20:22:00,2.71687,2.71957,2.71687,2.71957,8500000.0
2009-12-01 20:23:00,2.71873,2.71882,2.71416,2.71638,7750000.0
2009-12-01 20:24:00,2.71553,2.71919,2.71522,2.71706,12130000.0
2009-12-01 20:25:00,2.71911,2.71911,2.71654,2.71812,12880000.0
2009-12-01 20:26:00,2.71868,2.71916,2.71551,2.71916,6880000.0
2009-12-01 20:27:00,2.719,2.719,2.71354,2.71881,13500000.0
2009-12-01 20:28:00,2.71936,2.71936,2.71746,2.71844,9630000.0
2009-12-01 20:29:00,2.71909,2.71909,2.71545,2.71805,11750000.0
2009-12-01 20:30:00,2.71861,2.71861,2.7164,2.71841,7500000.0
2009-12-01 20:31:00,2.7157,2.71865,2.71468,2.71865,9000000.0
2009-12-01 20:32:00,2.71757,2.71772,2.71196,2.71196,8250000.0
2009-12-01 20:33:00,2.71759,2.71816,2.71663,2.71663,5250000.0
2009-12-01 20:34:00,2.71569,2.71871,2.71569,2.71864,9000000.0
2009-12-01 20:35:00,2.71897,2.71957,2.71597,2.71633,7750000.0
2009-12-01 20:36:00,2.71865,2.71865,2.71436,2.71735,7500000.0
2009-12-01 20:37:00,2.71625,2.71765,2.7143,2.7143,9000000.0
2009-12-01 20:38:00,2.71637,2.71702,2.71373,2.71702,5500000.0
2009-12-01 20:39:00,2.71906,2.71906,2.71652,2.71837,8250000.0
2009-12-01 20:40:00,2.71782,2.71782,2.71455,2.71751,6000000.0
2009-12-01 20:41:00,2.71151,2.71742,2.71151,2.71532,5750000.0
2009-12-01 20:42:00,2.71439,2.71733,2.71319,2.71319,11250000.0
2009-12-01 20:43:00,2.71503,2.71757,2.71503,2.71545,8750000.0
2009-12-01 20:44:00,2.71632,2.71808,2.71492,2.71569,9750000.0
2009-12-01 20:45:00,2.71761,2.71781,2.71329,2.71363,8500000.0
2009-12-01 20:46:00,2.71731,2.71731,2.7113,2.71655,8500000.0
2009-12-01 20:47:00,2.71763,2.71763,2.71294,2.71568,6500000.0
2009-12-01 20:48:00,2.71437,2.71652,2.71314,2.71442,8250000.0
2009-12-01 20:49:00,2.7163,2.71804,2.71515,2.71777,9880000.0
2009-12-01 20:50:00,2.71752,2.71811,2.71323,2.71484,5500000.0
2009-12-01 20:51:00,2.71639,2.717,2.71523,2.71693,9000000.0
2009-12-01 20:52:00,2.71457,2.71793,2.71457,2.71751,9250000.0
2009-12-01 20:53:00,2.71707,2.71732,2.71373,2.71442,5500000.0
2009-12-01 20:54:00,2.71691,2.71764,2.71564,2.71764,5750000.0
2009-12-01 20:55:00,2.71691,2.71808,2.71575,2.71668,7250000.0
2009-12-01 20:56:00,2.71436,2.71665,2.7143,2.71559,10500000.0
2009-12-01 20:57:00,2.71524,2.71778,2.71524,2.71777,11750000.0
2009-12-01 20:58:00,2.71111,2.71738,2.71111,2.71733,6500000.0
2009-12-01 20:59:00,2.71207,2.71667,2.7119,2.7154,5250000.0
2009-12-01 21:00:00,2.71772,2.71794,2.71376,2.71794,5750000.0
2009-12-01 21:01:00,2.71646,2.71775,2.71316,2.71316,9750000.0
2009-12-01 21:02:00,2.71775,2.71878,2.71304,2.71878,7880000.0
2009-12-01 21:03:00,2.71588,2.71797,2.71531,2.71752,10880000.0
2009-12-01 21:04:00,2.71753,2.71766,2.71217,2.71432,7750000.0
2009-12-01 21:05:00,2.71691,2.71772,2.71366,2.71772,5630000.0
2009-12-01 21:06:00,2.71781,2.71781,2.7132,2.71711,5750000.0
2009-12-01 21:07:00,2.71822,2.71822,2.7146,2.71592,6500000.0
2009-12-01 21:08:00,2.71888,2.71888,2.71315,2.71786,7250000.0
2009-12-01 21:09:00,2.71789,2.71875,2.71396,2.71643,10630000.0
2009-12-01 21:10:00,2.71858,2.71858,2.71498,2.71772,9130000.0
2009-12-01 21:11:00,2.71758,2.71809,2.71647,2.71725,5500000.0
2009-12-01 21:12:00,2.71783,2.71883,2.71476,2.71785,6380000.0
2009-12-01 21:13:00,2.71527,2.71933,2.71527,2.71933,11750000.0
2009-12-01 21:14:00,2.71906,2.71906,2.71427,2.71427,7000000.0
2009-12-01 21:15:00,2.72001,2.72001,2.71658,2.71666,7130000.0
2009-12-01 21:16:00,2.71957,2.72,2.7133,2.71614,9000000.0
2009-12-01 21:17:00,2.71795,2.71829,2.71382,2.71786,8750000.0
2009-12-01 21:18:00,2.71454,2.71775,2.71424,2.716,8500000.0
2009-12-01 21:19:00,2.71794,2.71845,2.71419,2.71419,7000000.0
2009-12-01 21:20:00,2.71883,2.71883,2.71404,2.71404,7500000.0
2009-12-01 21:21:00,2.71889,2.71889,2.71548,2.71548,6250000.0
2009-12-01 21:22:00,2.71757,2.71919,2.71478,2.71555,8500000.0
2009-12-01 21:23:00,2.71591,2.71845,2.71538,2.71538,9500000.0
2009-12-01 21:24:00,2.71749,2.71858,2.71503,2.71549,6500000.0
2009-12-01 21:25:00,2.71314,2.71758,2.7122,2.71755,5500000.0
2009-12-01 21:26:00,2.7182,2.7182,2.71443,2.71691,5500000.0
2009-12-01 21:27:00,2.71795,2.7183,2.71423,2.71567,7250000.0
2009-12-01 21:28:00,2.71485,2.71838,2.71485,2.71732,5750000.0
2009-12-01 21:29:00,2.71606,2.71788,2.71352,2.71772,8000000.0
2009-12-01 21:30:00,2.71673,2.71783,2.7131,2.7172,5630000.0
2009-12-01 21:31:00,2.71512,2.7173,2.71458,2.7173,9250000.0
2009-12-01 21:32:00,2.71319,2.71885,2.71319,2.71539,11000000.0
2009-12-01 21:33:00,2.71692,2.71761,2.71303,2.71557,11010000.0
2009-12-01 21:34:00,2.71513,2.71748,2.71336,2.71336,8500000.0
2009-12-01 21:35:00,2.71803,2.71812,2.7158,2.71747,8250000.0
2009-12-01 21:36:00,2.7152,2.71773,2.71371,2.71699,9000000.0
2009-12-01 21:37:00,2.71537,2.71807,2.71345,2.71754,11500000.0
2009-12-01 21:38:00,2.7161,2.71831,2.71584,2.71584,8000000.0
2009-12-01 21:39:00,2.71818,2.7187,2.7148,2.7182,9000000.0
2009-12-01 21:40:00,2.71847,2.71847,2.7142,2.71572,6750000.0
2009-12-01 21:41:00,2.71843,2.71871,2.71385,2.71825,8250000.0
2009-12-01 21:42:00,2.71578,2.71819,2.7155,2.71552,8500000.0
2009-12-01 21:43:00,2.7187,2.7187,2.71516,2.71773,7880000.0
2009-12-01 21:44:00,2.71704,2.71962,2.71478,2.71478,6000000.0
2009-12-01 21:45:00,2.71934,2.72013,2.71729,2.71866,5250000.0
2009-12-01 21:46:00,2.71533,2.71937,2.71533,2.71932,8130000.0
2009-12-01 21:47:00,2.71497,2.71892,2.71369,2.71469,7250000.0
2009-12-01 21:48:00,2.71952,2.71959,2.71443,2.71769,10130000.0
2009-12-01 21:49:00,2.72006,2.72036,2.71545,2.71803,5750000.0
2009-12-01 21:50:00,2.71727,2.71873,2.71392,2.71392,8750000.0
2009-12-01 21:51:00,2.71905,2.7215,2.71698,2.72122,8250000.0
2009-12-01 21:52:00,2.71927,2.72081,2.71708,2.72008,5630000.0
2009-12-01 21:53:00,2.71851,2.71979,2.71763,2.71797,7750000.0
2009-12-01 21:54:00,2.71612,2.72047,2.71534,2.71945,12250000.0
2009-12-01 21:55:00,2.71766,2.72033,2.71497,2.71497,11000000.0
2009-12-01 21:56:00,2.7167,2.72049,2.7167,2.71768,7250000.0
2009-12-01 21:57:00,2.72004,2.72083,2.7175,2.71795,7750000.0
2009-12-01 21:58:00,2.71828,2.72127,2.71598,2.72084,8500000.0
2009-12-01 21:59:00,2.71822,2.72143,2.71758,2.71826,10250000.0
2009-12-01 22:00:00,2.71897,2.72045,2.71541,2.71783,5880000.0
2009-12-01 22:01:00,2.71999,2.72037,2.71806,2.71969,6250000.0
2009-12-01 22:02:00,2.72051,2.72087,2.71701,2.72063,13250000.0
2009-12-01 22:03:00,2.71894,2.72099,2.71723,2.72099,6750000.0
2009-12-01 22:04:00,2.71686,2.72124,2.71686,2.71868,9750000.0
2009-12-01 22:05:00,2.7215,2.7215,2.71851,2.7199,6750000.0
2009-12-01 22:06:00,2.71972,2.72046,2.71539,2.7199,5750000.0
2009-12-01 22:07:00,2.71839,2.72113,2.71799,2.72113,10000000.0
2009-12-01 22:08:00,2.71915,2.71991,2.71788,2.71834,8000000.0
2009-12-01 22:09:00,2.71765,2.72162,2.71567,2.71817,8880000.0
2009-12-01 22:10:00,2.72008,2.72008,2.71696,2.71806,6500000.0
2009-12-01 22:11:00,2.71857,2.72016,2.71452,2.71982,5630000.0
2009-12-01 22:12:00,2.71886,2.72231,2.71703,2.71894,8130000.0
2009-12-01 22:13:00,2.71804,2.72107,2.71676,2.72091,8880000.0
2009-12-01 22:14:00,2.71991,2.72111,2.71921,2.72039,7000000.0
2009-12-01 22:15:00,2.71932,2.72126,2.71479,2.71972,8250000.0
2009-12-01 22:16:00,2.71704,2.72113,2.71704,2.71893,9250000.0
2009-12-01 22:17:00,2.71689,2.72153,2.71673,2.7201,10000000.0
2009-12-01 22:18:00,2.72074,2.72158,2.71782,2.72158,7750000.0
2009-12-01 22:19:00,2.71741,2.72127,2.71561,2.71561,10750000.0
2009-12-01 22:20:00,2.71935,2.72107,2.71861,2.72031,7000000.0
2009-12-01 22:21:00,2.72013,2.72138,2.71867,2.72042,9630000.0
2009-12-01 22:22:00,2.72051,2.72221,2.71797,2.71797,9750000.0
2009-12-01 22:23:00,2.7231,2.7231,2.71912,2.7219,11250000.0
2009-12-01 22:24:00,2.72076,2.72182,2.72003,2.72164,5500000.0
2009-12-01 22:25:00,2.72232,2.72232,2.71604,2.71925,7750000.0
2009-12-01 22:26:00,2.72109,2.72112,2.71643,2.72112,6500000.0
2009-12-01 22:27:00,2.72174,2.72174,2.71643,2.71938,6500000.0
2009-12-01 22:28:00,2.72034,2.72161,2.71742,2.71992,8750000.0
2009-12-01 22:29:00,2.72209,2.72209,2.71929,2.721,7880000.0
2009-12-01 22:30:00,2.71931,2.72266,2.71759,2.72111,8250000.0
2009-12-01 22:31:00,2.72152,2.72179,2.71781,2.71781,8750000.0
2009-12-01 22:32:00,2.71871,2.72247,2.71519,2.72247,6000000.0
2009-12-01 22:33:00,2.72183,2.72257,2.72106,2.72229,6380000.0
2009-12-01 22:34:00,2.72347,2.72405,2.71809,2.72262,13250000.0
2009-12-01 22:35:00,2.72076,2.72538,2.71935,2.72266,8500000.0
2009-12-01 22:36:00,2.72343,2.72466,2.72263,2.72329,7750000.0
2009-12-01 22:37:00,2.71974,2.72525,2.71974,2.72525,7750000.0
2009-12-01 22:38:00,2.72201,2.72399,2.72015,2.72257,8250000.0
2009-12-01 22:39:00,2.72449,2.72449,2.72294,2.72408,7500000.0
2009-12-01 22:40:00,2.7235,2.72417,2.71853,2.72167,6000000.0
2009-12-01 22:41:00,2.72208,2.72511,2.71892,2.71892,11010000.0
2009-12-01 22:42:00,2.72226,2.72402,2.72174,2.72256,7880000.0
2009-12-01 22:43:00,2.72244,2.72328,2.71796,2.72209,10750000.0
2009-12-01 22:44:00,2.72401,2.7244,2.71849,2.71849,5130000.0
2009-12-01 22:45:00,2.72357,2.72357,2.72098,2.72106,8500000.0
2009-12-01 22:46:00,2.72335,2.72408,2.71936,2.72166,8380000.0
2009-12-01 22:47:00,2.72138,2.72389,2.72105,2.72105,12250000.0
2009-12-01 22:48:00,2.72254,2.72377,2.71934,2.71934,6750000.0
2009-12-01 22:49:00,2.72278,2.72402,2.71695,2.72208,8500000.0
2009-12-01 22:50:00,2.7221,2.72343,2.72086,2.72139,6250000.0
2009-12-01 22:51:00,2.72085,2.72434,2.72031,2.72181,7250000.0
2009-12-01 22:52:00,2.72321,2.72337,2.71855,2.72132,10500000.0
2009-12-01 22:53:00,2.72109,2.72366,2.71826,2.72127,7750000.0
2009-12-01 22:54:00,2.72104,2.72364,2.72064,2.72335,9750000.0
2009-12-01 22:55:00,2.72357,2.72441,2.71983,2.7221,6500000.0
2009-12-01 22:56:00,2.72255,2.72416,2.72006,2.72006,6000000.0
2009-12-01 22:57:00,2.72147,2.72419,2.72147,2.72168,7500000.0
2009-12-01 22:58:00,2.71976,2.72466,2.71976,2.72337,9250000.0
2009-12-01 22:59:00,2.72328,2.72369,2.72122,2.723,7250000.0
2009-12-01 23:00:00,2.72342,2.72343,2.71855,2.72175,6250000.0
2009-12-01 23:01:00,2.72228,2.72314,2.71965,2.72314,8000000.0
2009-12-01 23:02:00,2.72094,2.72449,2.72094,2.72355,5750000.0
2009-12-01 23:03:00,2.72105,2.72324,2.71992,2.72109,10630000.0
2009-12-01 23:04:00,2.72057,2.72446,2.71837,2.72152,7010000.0
2009-12-01 23:05:00,2.72281,2.72377,2.71918,2.7205,10250000.0
2009-12-01 23:06:00,2.72297,2.72398,2.71918,2.72186,8750000.0
2009-12-01 23:07:00,2.72087,2.72366,2.718,2.72366,10750000.0
2009-12-01 23:08:00,2.72063,2.72429,2.72063,2.72368,8250000.0
2009-12-01 23:09:00,2.72275,2.72294,2.71796,2.71796,10630000.0
2009-12-01 23:10:00,2.72315,2.72339,2.71957,2.7209,8250000.0
2009-12-01 23:11:00,2.7213,2.72244,2.71887,2.72241,12500000.0
2009-12-01 23:12:00,2.71751,2.72356,2.71751,2.71973,7880000.0
2009-12-01 23:13:00,2.72149,2.72409,2.71949,2.72141,5630000.0
2009-12-01 23:14:00,2.72237,2.72389,2.71926,2.72126,8750000.0
2009-12-01 23:15:00,2.72295,2.72325,2.7211,2.72111,6000000.0
2009-12-01 23:16:00,2.72193,2.7228,2.71747,2.71747,10000000.0
2009-12-01 23:17:00,2.72062,2.72315,2.71706,2.72293,6250000.0
2009-12-01 23:18:00,2.72112,2.7232,2.71988,2.71988,5250000.0
2009-12-01 23:19:00,2.71879,2.72318,2.71879,2.72013,6750000.0
2009-12-01 23:20:00,2.72198,2.72306,2.71912,2.72173,10250000.0
2009-12-01 23:21:00,2.72105,2.72379,2.72083,2.72147,7250000.0
2009-12-01 23:22:00,2.72268,2.72311,2.71891,2.723,9880000.0
2009-12-01 23:23:00,2.72249,2.72249,2.71743,2.71794,7130000.0
2009-12-01 23:24:00,2.72326,2.72338,2.72049,2.72049,5250000.0
2009-12-01 23:25:00,2.72256,2.72418,2.72205,2.7226,12630000.0
2009-12-01 23:26:00,2.72341,2.72449,2.71935,2.72265,14750000.0
2009-12-01 23:27:00,2.72159,2.72464,2.71883,2.72198,6500000.0
2009-12-01 23:28:00,2.72339,2.72425,2.72106,2.7227,7500000.0
2009-12-01 23:29:00,2.72397,2.72397,2.718,2.7226,6500000.0
2009-12-01 23:30:00,2.72169,2.72374,2.71977,2.72324,7750000.0
2009-12-01 23:31:00,2.7209,2.72372,2.72048,2.72237,6630000.0
2009-12-01 23:32:00,2.72283,2.724,2.72019,2.72238,5500000.0
2009-12-01 23:33:00,2.7217,2.72379,2.71741,2.71741,6380000.0
2009-12-01 23:34:00,2.72131,2.72379,2.72131,2.72202,10750000.0
2009-12-01 23:35:00,2.71914,2.72378,2.71873,2.71873,9250000.0
2009-12-01 23:36:00,2.7233,2.7233,2.72192,2.72283,7750000.0
2009-12-01 23:37:00,2.72228,2.72357,2.71794,2.71794,8500000.0
2009-12-01 23:38:00,2.7217,2.72364,2.72145,2.72145,7750000.0
2009-12-01 23:39:00,2.72043,2.72383,2.72043,2.72194,7380000.0
2009-12-01 23:40:00,2.71942,2.7237,2.71942,2.72251,8750000.0
2009-12-01 23:41:00,2.72333,2.72333,2.71905,2.71905,5750000.0
2009-12-01 23:42:00,2.72009,2.72295,2.71969,2.7221,8750000.0
2009-12-01 23:43:00,2.72404,2.72423,2.7192,2.72297,10750000.0
2009-12-01 23:44:00,2.72185,2.72241,2.7178,2.72217,7500000.0
2009-12-01 23:45:00,2.71912,2.72368,2.71893,2.72271,9130000.0
2009-12-01 23:46:00,2.72296,2.72323,2.71732,2.71732,6380000.0
2009-12-01 23:47:00,2.72206,2.72239,2.71941,2.72239,6000000.0
2009-12-01 23:48:00,2.72092,2.72353,2.71998,2.72174,8250000.0
2009-12-01 23:49:00,2.72302,2.72302,2.72062,2.72251,6250000.0
2009-12-01 23:50:00,2.72252,2.72344,2.71887,2.72212,9010000.0
2009-12-01 23:51:00,2.72367,2.72367,2.72122,2.72311,5500000.0
2009-12-01 23:52:00,2.72208,2.72529,2.72208,2.72292,6000000.0
2009-12-01 23:53:00,2.72048,2.72301,2.72048,2.7229,5250000.0
2009-12-01 23:54:00,2.72285,2.72312,2.7216,2.7216,7250000.0
2009-12-01 23:55:00,2.72286,2.72374,2.72206,2.72206,8500000.0
2009-12-01 23:56:00,2.72549,2.72549,2.71991,2.72363,8750000.0
2009-12-01 23:57:00,2.72213,2.72376,2.71941,2.72205,10000000.0
2009-12-01 23:58:00,2.7229,2.7243,2.7193,2.72398,8500000.0
2009-12-01 23:59:00,2.72253,2.72412,2.72013,2.72338,6750000.0
2009-12-02 00:00:00,2.7209,2.72589,2.7209,2.72341,5500000.0
2009-12-02 00:01:00,2.71971,2.72465,2.71971,2.72352,8250000.0
2009-12-02 00:02:00,2.72317,2.72394,2.71817,2.71817,10250000.0
2009-12-02 00:03:00,2.72179,2.72429,2.72179,2.72266,9000000.0
2009-12-02 00:04:00,2.71943,2.72456,2.71943,2.72153,5750000.0
2009-12-02 00:05:00,2.72314,2.72368,2.72181,2.72223,8250000.0
2009-12-02 00:06:00,2.72446,2.72504,2.72127,2.72322,8000000.0
2009-12-02 00:07:00,2.72363,2.72622,2.72279,2.72473,8250000.0
2009-12-02 00:08:00,2.72488,2.72541,2.7213,2.7213,5500000.0
2009-12-02 00:09:00,2.72329,2.72496,2.72165,2.72165,9500000.0
2009-12-02 00:10:00,2.7235,2.72438,2.72178,2.72211,6750000.0
2009-12-02 00:11:00,2.72316,2.72342,2.72079,2.72275,9000000.0
2009-12-02 00:12:00,2.72328,2.72634,2.72084,2.72584,13260000.0
2009-12-02 00:13:00,2.72418,2.72563,2.72227,2.72245,5250000.0
2009-12-02 00:14:00,2.72325,2.72375,2.71899,2.72324,11500000.0
2009-12-02 00:15:00,2.72176,2.72457,2.72037,2.72037,11000000.0
2009-12-02 00:16:00,2.72192,2.7238,2.719,2.7206,10250000.0
2009-12-02 00:17:00,2.72241,2.72241,2.71809,2.71996,11380000.0
2009-12-02 00:18:00,2.72414,2.72414,2.72073,2.72279,8250000.0
2009-12-02 00:19:00,2.72363,2.72478,2.71935,2.72478,8380000.0
2009-12-02 00:20:00,2.7226,2.72353,2.72223,2.72302,10750000.0
2009-12-02 00:21:00,2.72169,2.72426,2.71871,2.7229,5250000.0
2009-12-02 00:22:00,2.72323,2.7266,2.72208,2.7237,9000000.0
2009-12-02 00:23:00,2.72477,2.72556,2.72186,2.72186,11000000.0
2009-12-02 00:24:00,2.72352,2.72544,2.72056,2.72544,10130000.0
2009-12-02 00:25:00,2.72394,2.72463,2.72147,2.72147,8000000.0
2009-12-02 00:26:00,2.72321,2.72439,2.72112,2.72324,6750000.0
2009-12-02 00:27:00,2.72316,2.72418,2.71871,2.72352,5500000.0
2009-12-02 00:28:00,2.72261,2.72454,2.71754,2.72247,16000000.0
2009-12-02 00:29:00,2.72283,2.72448,2.71922,2.72337,13250000.0
2009-12-02 00:30:00,2.7234,2.72446,2.72103,2.72349,8750000.0
2009-12-02 00:31:00,2.72271,2.72418,2.72271,2.72348,3750000.0
2009-12-02 00:32:00,2.7202,2.72271,2.71897,2.72253,5500000.0
2009-12-02 00:33:00,2.72372,2.72533,2.72072,2.72264,16750000.0
2009-12-02 00:34:00,2.72272,2.72322,2.71889,2.71889,7250000.0
2009-12-02 00:35:00,2.7243,2.72489,2.72202,2.72202,7500000.0
2009-12-02 00:36:00,2.72356,2.72388,2.72018,2.72388,8000000.0
2009-12-02 00:37:00,2.72257,2.72432,2.72221,2.72222,9500000.0
2009-12-02 00:38:00,2.72221,2.72464,2.72221,2.72464,5750000.0
2009-12-02 00:39:00,2.72325,2.7257,2.72325,2.7257,5250000.0
2009-12-02 00:40:00,2.72527,2.7253,2.72363,2.7253,5750000.0
2009-12-02 00:41:00,2.72384,2.726,2.72142,2.726,8250000.0
2009-12-02 00:42:00,2.72482,2.72482,2.72211,2.72378,6880000.0
2009-12-02 00:43:00,2.71995,2.724,2.71995,2.72121,8000000.0
2009-12-02 00:44:00,2.7214,2.72495,2.7214,2.72357,8250000.0
2009-12-02 00:45:00,2.72474,2.72528,2.72179,2.72528,9250000.0
2009-12-02 00:46:00,2.72379,2.72617,2.72379,2.72617,7000000.0
2009-12-02 00:47:00,2.72262,2.72609,2.72262,2.72406,5250000.0
2009-12-02 00:48:00,2.72298,2.72626,2.72187,2.72187,7750000.0
2009-12-02 00:49:00,2.72118,2.72479,2.72073,2.72404,7750000.0
2009-12-02 00:50:00,2.72031,2.7254,2.72007,2.72007,6630000.0
2009-12-02 00:51:00,2.72582,2.72582,2.72043,2.72043,10250000.0
2009-12-02 00:52:00,2.72347,2.7261,2.7228,2.72443,8750000.0
2009-12-02 00:53:00,2.72407,2.72535,2.723,2.72535,7510000.0
2009-12-02 00:54:00,2.72464,2.72642,2.72273,2.72273,12750000.0
2009-12-02 00:55:00,2.72502,2.72662,2.72133,2.72452,12630000.0
2009-12-02 00:56:00,2.72446,2.7264,2.7233,2.72463,6630000.0
2009-12-02 00:57:00,2.72461,2.72659,2.72188,2.72659,13750000.0
2009-12-02 00:58:00,2.72555,2.72643,2.72243,2.72398,8500000.0
2009-12-02 00:59:00,2.72443,2.72534,2.72294,2.72506,8880000.0
2009-12-02 01:00:00,2.72496,2.7258,2.71818,2.72397,8000000.0
2009-12-02 01:01:00,2.72498,2.72567,2.72191,2.72499,9630000.0
2009-12-02 01:02:00,2.7261,2.7261,2.72126,2.72381,11500000.0
2009-12-02 01:03:00,2.72394,2.72478,2.72394,2.72478,5500000.0
2009-12-02 01:04:00,2.72394,2.72455,2.72046,2.7222,7000000.0
2009-12-02 01:05:00,2.72355,2.7248,2.72115,2.72252,7750000.0
2009-12-02 01:06:00,2.72317,2.72682,2.72085,2.72353,9000000.0
2009-12-02 01:07:00,2.72342,2.72529,2.72108,2.72108,7000000.0
2009-12-02 01:08:00,2.7237,2.72496,2.72068,2.72288,10500000.0
2009-12-02 01:09:00,2.72295,2.72415,2.72101,2.72101,6750000.0
2009-12-02 01:10:00,2.72446,2.72531,2.72093,2.72295,5500000.0
2009-12-02 01:11:00,2.72281,2.72506,2.71784,2.72229,19000000.0
2009-12-02 01:12:00,2.72189,2.72349,2.71882,2.72317,6000000.0
2009-12-02 01:13:00,2.72246,2.72448,2.71961,2.71961,21630000.0
2009-12-02 01:14:00,2.72294,2.72553,2.72038,2.72246,5630000.0
2009-12-02 01:15:00,2.72026,2.72312,2.71903,2.72285,7500000.0
2009-12-02 01:16:00,2.72253,2.72433,2.71877,2.72224,21750000.0
2009-12-02 01:17:00,2.7228,2.72562,2.72113,2.72562,9500000.0
2009-12-02 01:18:00,2.72259,2.72487,2.72259,2.72324,8880000.0
2009-12-02 01:19:00,2.72345,2.72414,2.71926,2.72333,5750000.0
2009-12-02 01:20:00,2.72086,2.72441,2.72072,2.72285,8130000.0
2009-12-02 01:21:00,2.71989,2.72308,2.71989,2.72233,7130000.0
2009-12-02 01:22:00,2.72173,2.7243,2.72173,2.72387,9250000.0
2009-12-02 01:23:00,2.72459,2.72459,2.72218,2.72237,8500000.0
2009-12-02 01:24:00,2.72452,2.72452,2.7206,2.72277,8000000.0
2009-12-02 01:25:00,2.7228,2.72492,2.72054,2.72172,9000000.0
2009-12-02 01:26:00,2.7207,2.72298,2.71873,2.71889,14750000.0
2009-12-02 01:27:00,2.72145,2.72281,2.71881,2.71892,8750000.0
2009-12-02 01:28:00,2.72279,2.72279,2.71849,2.71908,9000000.0
2009-12-02 01:29:00,2.72156,2.72419,2.72022,2.72336,7630000.0
2009-12-02 01:30:00,2.72199,2.72372,2.72018,2.72228,6500000.0
2009-12-02 01:31:00,2.72426,2.72426,2.72113,2.72291,7000000.0
2009-12-02 01:32:00,2.72215,2.72381,2.72029,2.72029,8000000.0
2009-12-02 01:33:00,2.72231,2.72434,2.7204,2.72356,8500000.0
2009-12-02 01:34:00,2.72276,2.7237,2.71997,2.72173,11000000.0
2009-12-02 01:35:00,2.72029,2.72376,2.72006,2.72006,11000000.0
2009-12-02 01:36:00,2.72235,2.72367,2.71844,2.71844,6130000.0
2009-12-02 01:37:00,2.72246,2.72404,2.72152,2.72404,8130000.0
2009-12-02 01:38:00,2.72269,2.72469,2.71963,2.72469,10250000.0
2009-12-02 01:39:00,2.71708,2.72351,2.71708,2.72341,8000000.0
2009-12-02 01:40:00,2.72075,2.7233,2.71941,2.7216,6000000.0
2009-12-02 01:41:00,2.72183,2.72356,2.7195,2.72041,7750000.0
2009-12-02 01:42:00,2.72174,2.7243,2.72108,2.72282,8500000.0
2009-12-02 01:43:00,2.72265,2.7243,2.72,2.72,8630000.0
2009-12-02 01:44:00,2.72267,2.72395,2.71983,2.72274,11000000.0
2009-12-02 01:45:00,2.72225,2.72413,2.72204,2.72332,5500000.0
2009-12-02 01:46:00,2.72286,2.72437,2.7199,2.72087,8250000.0
2009-12-02 01:47:00,2.72278,2.72381,2.71934,2.72221,5750000.0
2009-12-02 01:48:00,2.72293,2.72728,2.71863,2.72728,17880000.0
2009-12-02 01:49:00,2.72228,2.72481,2.72044,2.72044,10250000.0
2009-12-02 01:50:00,2.72279,2.72485,2.71983,2.71983,19000000.0
2009-12-02 01:51:00,2.72278,2.72441,2.72269,2.72439,9250000.0
2009-12-02 01:52:00,2.72004,2.72308,2.72004,2.72273,5500000.0
2009-12-02 01:53:00,2.7221,2.72384,2.71962,2.7219,6750000.0
2009-12-02 01:54:00,2.72276,2.72384,2.71831,2.7233,9250000.0
2009-12-02 01:55:00,2.72146,2.72506,2.72146,2.72352,6250000.0
2009-12-02 01:56:00,2.72199,2.72477,2.72153,2.72374,6000000.0
2009-12-02 01:57:00,2.72426,2.7245,2.72182,2.72369,7250000.0
2009-12-02 01:58:00,2.71868,2.7242,2.71868,2.72039,6500000.0
2009-12-02 02:01:00,2.72199,2.72348,2.72167,2.7226,9750000.0
2009-12-02 02:02:00,2.72121,2.72424,2.72097,2.72313,8630000.0
2009-12-02 02:03:00,2.72303,2.72413,2.71965,2.72183,11250000.0
2009-12-02 02:04:00,2.72304,2.7252,2.72149,2.72213,7630000.0
2009-12-02 02:05:00,2.72237,2.72382,2.71882,2.71882,6250000.0
2009-12-02 02:06:00,2.72484,2.72484,2.71921,2.72041,9000000.0
2009-12-02 02:07:00,2.72213,2.72442,2.71885,2.72442,5250000.0
2009-12-02 02:08:00,2.7241,2.72473,2.71934,2.71934,11130000.0
2009-12-02 02:09:00,2.72343,2.72476,2.7211,2.72135,8250000.0
2009-12-02 02:10:00,2.72291,2.72451,2.71989,2.72249,7750000.0
2009-12-02 02:11:00,2.72508,2.72508,2.72317,2.72317,6750000.0
2009-12-02 02:12:00,2.72411,2.72479,2.72055,2.7245,5250000.0
2009-12-02 02:13:00,2.72321,2.72527,2.72165,2.72354,6250000.0
2009-12-02 02:14:00,2.72419,2.72525,2.7201,2.72335,8500000.0
2009-12-02 02:15:00,2.72419,2.72495,2.7217,2.7217,9250000.0
2009-12-02 02:16:00,2.72368,2.72438,2.72006,2.72006,9500000.0
2009-12-02 02:17:00,2.72248,2.72511,2.7217,2.72511,8000000.0
2009-12-02 02:18:00,2.72158,2.72457,2.72023,2.72299,7250000.0
2009-12-02 02:19:00,2.72367,2.72419,2.71943,2.72094,10750000.0
2009-12-02 02:20:00,2.72415,2.72511,2.72164,2.72331,8750000.0
2009-12-02 02:21:00,2.72289,2.72456,2.71986,2.71986,6250000.0
2009-12-02 02:22:00,2.72278,2.72391,2.71944,2.72202,7500000.0
2009-12-02 02:23:00,2.72168,2.7245,2.72027,2.7245,10000000.0
2009-12-02 02:24:00,2.72165,2.72431,2.71957,2.72431,9130000.0
2009-12-02 02:25:00,2.72261,2.72375,2.72136,2.72141,9130000.0
2009-12-02 02:26:00,2.7221,2.72424,2.71701,2.72218,21750000.0
2009-12-02 02:27:00,2.72275,2.72337,2.71833,2.72246,10750000.0
2009-12-02 02:28:00,2.72146,2.72419,2.72025,2.72025,19500000.0
2009-12-02 02:29:00,2.72167,2.72353,2.7159,2.71782,10750000.0
2009-12-02 02:30:00,2.72001,2.72302,2.71864,2.72188,13500000.0
2009-12-02 02:31:00,2.7219,2.72433,2.71883,2.72354,17880000.0
2009-12-02 02:32:00,2.72269,2.7236,2.72032,2.72295,6250000.0
2009-12-02 02:33:00,2.72126,2.72417,2.72009,2.72167,6250000.0
2009-12-02 02:34:00,2.72284,2.72352,2.7197,2.7204,6250000.0
2009-12-02 02:35:00,2.72219,2.72297,2.71855,2.72193,6000000.0
2009-12-02 02:36:00,2.71912,2.72355,2.71912,2.71968,6000000.0
2009-12-02 02:37:00,2.7225,2.72294,2.72106,2.72137,5750000.0
2009-12-02 02:38:00,2.72162,2.72325,2.72089,2.72089,12000000.0
2009-12-02 02:39:00,2.72044,2.72308,2.72044,2.72308,8250000.0
2009-12-02 02:40:00,2.72202,2.72267,2.7197,2.71974,10250000.0
2009-12-02 02:41:00,2.7174,2.72254,2.7174,2.72121,7000000.0
2009-12-02 02:42:00,2.7221,2.72322,2.71866,2.72135,5750000.0
2009-12-02 02:43:00,2.7212,2.723,2.72012,2.72012,5500000.0
2009-12-02 02:44:00,2.72246,2.72269,2.71986,2.72175,12880000.0
2009-12-02 02:45:00,2.72221,2.72285,2.72034,2.72246,9130000.0
2009-12-02 02:46:00,2.72128,2.72286,2.72101,2.72203,5500000.0
2009-12-02 02:47:00,2.72299,2.72307,2.72012,2.72307,8750000.0
2009-12-02 02:48:00,2.72157,2.72383,2.71945,2.72383,7250000.0
2009-12-02 02:49:00,2.72043,2.72373,2.71903,2.72262,7750000.0
2009-12-02 02:50:00,2.71945,2.72362,2.71841,2.72362,11000000.0
2009-12-02 02:51:00,2.71768,2.72338,2.71768,2.72113,8750000.0
2009-12-02 02:52:00,2.72202,2.72294,2.71809,2.71826,11750000.0
2009-12-02 02:53:00,2.71986,2.72261,2.71888,2.72196,12000000.0
2009-12-02 02:54:00,2.72389,2.72389,2.71808,2.72272,9250000.0
2009-12-02 02:55:00,2.72218,2.72304,2.71762,2.72249,10000000.0
2009-12-02 02:56:00,2.72128,2.72231,2.71987,2.72231,9880000.0
2009-12-02 02:57:00,2.72151,2.72395,2.72058,2.72395,11750000.0
2009-12-02 02:58:00,2.72276,2.7248,2.72156,2.72476,6250000.0
2009-12-02 02:59:00,2.72301,2.72388,2.72039,2.72277,8500000.0
2009-12-02 03:00:00,2.72194,2.72461,2.71847,2.7243,5750000.0
2009-12-02 03:01:00,2.72162,2.72402,2.7205,2.72402,7250000.0
2009-12-02 03:02:00,2.72029,2.7249,2.72029,2.72115,7000000.0
2009-12-02 03:03:00,2.7222,2.72371,2.71891,2.71942,5500000.0
2009-12-02 03:04:00,2.72158,2.72423,2.71926,2.72139,6500000.0
2009-12-02 03:05:00,2.72238,2.72351,2.7206,2.72351,9000000.0
2009-12-02 03:06:00,2.72072,2.72421,2.71769,2.72209,9750000.0
2009-12-02 03:07:00,2.72276,2.72481,2.72046,2.72046,6250000.0
2009-12-02 03:08:00,2.72015,2.7257,2.71965,2.7257,13500000.0
2009-12-02 03:09:00,2.72278,2.72551,2.72182,2.72299,10000000.0
2009-12-02 03:10:00,2.72394,2.72508,2.72219,2.72508,7500000.0
2009-12-02 03:11:00,2.71984,2.72558,2.71984,2.72397,11750000.0
2009-12-02 03:12:00,2.72421,2.7256,2.72332,2.72401,9000000.0
2009-12-02 03:13:00,2.72444,2.72444,2.72186,2.72186,6250000.0
2009-12-02 03:14:00,2.72482,2.72552,2.72257,2.7228,5250000.0
2009-12-02 03:15:00,2.72521,2.72521,2.7194,2.72355,6250000.0
2009-12-02 03:16:00,2.72386,2.72454,2.71977,2.72454,10750000.0
2009-12-02 03:17:00,2.72276,2.72512,2.72244,2.72244,7000000.0
2009-12-02 03:18:00,2.72534,2.72596,2.72171,2.72239,8380000.0
2009-12-02 03:19:00,2.72406,2.72587,2.72195,2.72195,6500000.0
2009-12-02 03:20:00,2.72371,2.7256,2.72194,2.72264,9750000.0
2009-12-02 03:21:00,2.7205,2.72658,2.7205,2.72447,10250000.0
2009-12-02 03:22:00,2.7234,2.72585,2.72147,2.72354,8130000.0
2009-12-02 03:23:00,2.72454,2.72541,2.72348,2.72541,6250000.0
2009-12-02 03:24:00,2.72306,2.72566,2.72174,2.72566,7630000.0
2009-12-02 03:25:00,2.72434,2.72558,2.7228,2.72373,5500000.0
2009-12-02 03:26:00,2.72503,2.72544,2.72158,2.72416,7250000.0
2009-12-02 03:27:00,2.72096,2.72446,2.71954,2.72318,8250000.0
2009-12-02 03:28:00,2.72324,2.72541,2.72009,2.72009,12500000.0
2009-12-02 03:29:00,2.7247,2.72477,2.72028,2.72345,11380000.0
2009-12-02 03:30:00,2.72202,2.72639,2.72202,2.72639,7750000.0
2009-12-02 03:31:00,2.72496,2.72639,2.72091,2.7245,8130000.0
2009-12-02 03:32:00,2.72509,2.72691,2.72075,2.72691,9250000.0
2009-12-02 03:33:00,2.72434,2.72693,2.72365,2.72683,9250000.0
2009-12-02 03:34:00,2.72073,2.7262,2.72073,2.72318,8630000.0
2009-12-02 03:35:00,2.72331,2.72631,2.72331,2.72397,7250000.0
2009-12-02 03:36:00,2.72645,2.72684,2.72192,2.72459,9250000.0
2009-12-02 03:37:00,2.72279,2.72522,2.72279,2.72397,7000000.0
2009-12-02 03:38:00,2.72414,2.72648,2.72105,2.72105,6750000.0
2009-12-02 03:39:00,2.72401,2.72571,2.72236,2.724,11250000.0
2009-12-02 03:40:00,2.724,2.72526,2.72245,2.72426,3750000.0
2009-12-02 03:41:00,2.72468,2.72584,2.72356,2.72425,7500000.0
2009-12-02 03:42:00,2.72321,2.72673,2.72321,2.72454,11750000.0
2009-12-02 03:43:00,2.72492,2.72592,2.72379,2.72424,12750000.0
2009-12-02 03:44:00,2.72473,2.72587,2.72282,2.72587,6250000.0
2009-12-02 03:45:00,2.72484,2.72636,2.72353,2.72636,11750000.0
2009-12-02 03:46:00,2.72449,2.72522,2.72284,2.72337,8750000.0
2009-12-02 03:47:00,2.72491,2.72564,2.72205,2.72334,10000000.0
2009-12-02 03:48:00,2.72477,2.72621,2.72064,2.72308,8250000.0
2009-12-02 03:49:00,2.72441,2.72632,2.72398,2.72398,7000000.0
2009-12-02 03:50:00,2.72548,2.72644,2.72451,2.72644,7000000.0
2009-12-02 03:51:00,2.72334,2.72656,2.72334,2.72461,6500000.0
2009-12-02 03:52:00,2.72523,2.72578,2.72209,2.72503,12500000.0
2009-12-02 03:53:00,2.72404,2.72718,2.72226,2.72287,8250000.0
2009-12-02 03:54:00,2.72354,2.72523,2.72062,2.72347,12500000.0
2009-12-02 03:55:00,2.72629,2.72635,2.72356,2.72356,5500000.0
2009-12-02 03:56:00,2.72388,2.7262,2.72384,2.7254,6880000.0
2009-12-02 03:57:00,2.72403,2.72666,2.72262,2.72341,7250000.0
2009-12-02 03:58:00,2.72391,2.72598,2.7224,2.7224,9250000.0
2009-12-02 03:59:00,2.72345,2.72589,2.72016,2.72016,7750000.0
2009-12-02 04:00:00,2.72418,2.72663,2.72255,2.72273,9510000.0
2009-12-02 04:01:00,2.72315,2.72531,2.72112,2.72344,12130000.0
2009-12-02 04:02:00,2.72347,2.72517,2.71981,2.72468,8500000.0
2009-12-02 04:03:00,2.72154,2.72433,2.71922,2.72211,8500000.0
2009-12-02 04:04:00,2.72295,2.7245,2.71989,2.72411,6000000.0
2009-12-02 04:05:00,2.72192,2.72464,2.71989,2.72317,6880000.0
2009-12-02 04:06:00,2.72278,2.72321,2.71903,2.71903,12500000.0
2009-12-02 04:07:00,2.71943,2.72358,2.7192,2.72232,6250000.0
2009-12-02 04:08:00,2.71998,2.72317,2.71998,2.7226,10630000.0
2009-12-02 04:09:00,2.72401,2.72434,2.72275,2.72275,7000000.0
2009-12-02 04:10:00,2.72263,2.72513,2.71956,2.72248,6250000.0
2009-12-02 04:11:00,2.72237,2.72462,2.72105,2.72279,10250000.0
2009-12-02 04:12:00,2.72324,2.72424,2.72041,2.72041,10500000.0
2009-12-02 04:13:00,2.72268,2.72305,2.71884,2.72025,5500000.0
2009-12-02 04:14:00,2.72241,2.72452,2.72047,2.72323,7000000.0
2009-12-02 04:15:00,2.72351,2.72428,2.72034,2.72034,6500000.0
2009-12-02 04:16:00,2.72476,2.72493,2.72194,2.72194,7750000.0
2009-12-02 04:17:00,2.72298,2.72417,2.72197,2.72291,7750000.0
2009-12-02 04:18:00,2.72298,2.72319,2.72097,2.7224,8750000.0
2009-12-02 04:19:00,2.72458,2.72458,2.71957,2.72266,8250000.0
2009-12-02 04:20:00,2.72237,2.72456,2.71983,2.72171,9000000.0
2009-12-02 04:21:00,2.72186,2.72336,2.72126,2.72266,5880000.0
2009-12-02 04:22:00,2.72115,2.72374,2.72115,2.72167,8630000.0
2009-12-02 04:23:00,2.72486,2.72489,2.7193,2.72192,10380000.0
2009-12-02 04:24:00,2.72189,2.72439,2.72117,2.72269,7500000.0
2009-12-02 04:25:00,2.72355,2.72355,2.71985,2.72154,7750000.0
2009-12-02 04:26:00,2.72219,2.72373,2.71918,2.72088,7000000.0
2009-12-02 04:27:00,2.72091,2.72307,2.72076,2.72283,7750000.0
2009-12-02 04:28:00,2.72185,2.72364,2.71985,2.7218,7750000.0
2009-12-02 04:29:00,2.72163,2.72348,2.71958,2.72342,7500000.0
2009-12-02 04:30:00,2.72066,2.72234,2.71795,2.72202,9250000.0
2009-12-02 04:31:00,2.7205,2.72439,2.72012,2.72166,9760000.0
2009-12-02 04:32:00,2.72198,2.72221,2.72004,2.72121,7250000.0
2009-12-02 04:33:00,2.72384,2.72437,2.72131,2.72284,15380000.0
2009-12-02 04:34:00,2.71832,2.72281,2.71768,2.71768,6500000.0
2009-12-02 04:35:00,2.72257,2.72283,2.7178,2.7178,5880000.0
2009-12-02 04:36:00,2.7209,2.72273,2.71704,2.72048,7750000.0
2009-12-02 04:37:00,2.72154,2.72314,2.72054,2.72057,5750000.0
2009-12-02 04:38:00,2.72071,2.72257,2.7189,2.72164,10000000.0
2009-12-02 04:39:00,2.72155,2.72296,2.71988,2.72177,6000000.0
2009-12-02 04:40:00,2.72185,2.72304,2.72046,2.72142,10000000.0
2009-12-02 04:41:00,2.71762,2.72323,2.71762,2.72086,6000000.0
2009-12-02 04:42:00,2.72091,2.7238,2.72015,2.7238,10380000.0
2009-12-02 04:43:00,2.72127,2.72413,2.72115,2.72413,10250000.0
2009-12-02 04:44:00,2.72251,2.72251,2.71958,2.72168,8750000.0
2009-12-02 04:45:00,2.72262,2.72344,2.72073,2.72344,5500000.0
2009-12-02 04:46:00,2.71939,2.7236,2.71939,2.72149,7250000.0
2009-12-02 04:47:00,2.72261,2.72446,2.72114,2.72118,7000000.0
2009-12-02 04:48:00,2.7223,2.72277,2.72024,2.72241,8000000.0
2009-12-02 04:49:00,2.71812,2.72304,2.7174,2.72099,7500000.0
2009-12-02 04:50:00,2.72242,2.72316,2.71785,2.72006,8500000.0
2009-12-02 04:51:00,2.72081,2.72283,2.71827,2.72237,6500000.0
2009-12-02 04:52:00,2.7216,2.72366,2.71942,2.72148,7000000.0
2009-12-02 04:53:00,2.72003,2.72326,2.71875,2.72225,5500000.0
2009-12-02 04:54:00,2.71971,2.72378,2.71874,2.72304,10750000.0
2009-12-02 04:55:00,2.72334,2.72523,2.72,2.72276,6000000.0
2009-12-02 04:56:00,2.72525,2.72525,2.71967,2.72069,10250000.0
2009-12-02 04:57:00,2.72111,2.72425,2.71844,2.71864,7250000.0
2009-12-02 04:58:00,2.72236,2.72544,2.72073,2.7222,11250000.0
2009-12-02 04:59:00,2.72126,2.72482,2.72003,2.72003,7500000.0
2009-12-02 05:00:00,2.72296,2.72337,2.7216,2.72243,7880000.0
2009-12-02 05:01:00,2.72238,2.72478,2.72009,2.72219,11130000.0
2009-12-02 05:02:00,2.72207,2.72429,2.72158,2.72334,13750000.0
2009-12-02 05:03:00,2.72351,2.72423,2.72163,2.72208,5500000.0
2009-12-02 05:04:00,2.72012,2.72452,2.72012,2.72412,7000000.0
2009-12-02 05:05:00,2.72299,2.72367,2.71995,2.71995,6250000.0
2009-12-02 05:06:00,2.72325,2.72459,2.71908,2.72459,6250000.0
2009-12-02 05:07:00,2.71899,2.72325,2.71899,2.72325,6000000.0
2009-12-02 05:08:00,2.72069,2.72429,2.72069,2.72429,5500000.0
2009-12-02 05:09:00,2.7227,2.72446,2.72114,2.72446,9250000.0
2009-12-02 05:10:00,2.72212,2.72376,2.71972,2.72186,6250000.0
2009-12-02 05:11:00,2.72018,2.72422,2.72018,2.72295,6500000.0
2009-12-02 05:12:00,2.72191,2.72376,2.71986,2.72163,8750000.0
2009-12-02 05:13:00,2.72262,2.72407,2.71792,2.7213,8130000.0
2009-12-02 05:14:00,2.72247,2.72334,2.72046,2.72128,9250000.0
2009-12-02 05:15:00,2.72048,2.72307,2.71958,2.72173,10750000.0
2009-12-02 05:16:00,2.71973,2.72302,2.71973,2.72022,10500000.0
2009-12-02 05:17:00,2.72028,2.72168,2.7188,2.7209,8000000.0
2009-12-02 05:18:00,2.72063,2.72301,2.71653,2.72296,10750000.0
2009-12-02 05:19:00,2.72116,2.72275,2.71917,2.71917,8750000.0
2009-12-02 05:20:00,2.72315,2.72318,2.71745,2.72089,7000000.0
2009-12-02 05:21:00,2.72044,2.7222,2.71951,2.71951,10000000.0
2009-12-02 05:22:00,2.72187,2.72187,2.71917,2.71917,6750000.0
2009-12-02 05:23:00,2.71997,2.72276,2.71766,2.72019,11630000.0
2009-12-02 05:24:00,2.72001,2.72221,2.71626,2.72221,8250000.0
2009-12-02 05:25:00,2.72146,2.72146,2.71904,2.71988,7750000.0
2009-12-02 05:26:00,2.72012,2.72207,2.71759,2.72032,12500000.0
2009-12-02 05:27:00,2.72116,2.72182,2.71564,2.72025,6750000.0
2009-12-02 05:28:00,2.72044,2.72208,2.71723,2.71723,7500000.0
2009-12-02 05:29:00,2.7197,2.72274,2.71909,2.72038,5250000.0
2009-12-02 05:30:00,2.71807,2.72146,2.71807,2.7191,10880000.0
2009-12-02 05:31:00,2.71963,2.72194,2.71938,2.71938,5750000.0
2009-12-02 05:32:00,2.71971,2.72167,2.7183,2.71894,6760000.0
2009-12-02 05:33:00,2.7209,2.72179,2.72003,2.72003,8750000.0
2009-12-02 05:34:00,2.72086,2.72136,2.71831,2.71954,8130000.0
2009-12-02 05:35:00,2.71853,2.7226,2.71834,2.71834,10500000.0
2009-12-02 05:36:00,2.72031,2.72255,2.7189,2.72082,7500000.0
2009-12-02 05:37:00,2.72046,2.72179,2.71739,2.71739,5750000.0
2009-12-02 05:38:00,2.72156,2.72233,2.7199,2.72017,6380000.0
2009-12-02 05:39:00,2.72009,2.72122,2.71647,2.72073,14500000.0
2009-12-02 05:40:00,2.7201,2.7215,2.71978,2.72037,7250000.0
2009-12-02 05:41:00,2.72174,2.72174,2.71788,2.71892,5500000.0
2009-12-02 05:42:00,2.71967,2.72272,2.71967,2.72079,6750000.0
2009-12-02 05:43:00,2.72052,2.72434,2.71923,2.72291,9380000.0
2009-12-02 05:44:00,2.72028,2.72342,2.72028,2.72112,7750000.0
2009-12-02 05:45:00,2.72079,2.72313,2.72011,2.7211,10130000.0
2009-12-02 05:46:00,2.721,2.72229,2.71766,2.72216,13500000.0
2009-12-02 05:47:00,2.71656,2.72213,2.71656,2.72085,10000000.0
2009-12-02 05:48:00,2.72396,2.72396,2.7187,2.72352,13500000.0
2009-12-02 05:49:00,2.72246,2.72317,2.71737,2.71737,13760000.0
2009-12-02 05:50:00,2.71953,2.72267,2.71911,2.72125,6500000.0
2009-12-02 05:51:00,2.71933,2.72266,2.7178,2.72163,15250000.0
2009-12-02 05:52:00,2.7211,2.7221,2.71946,2.72088,10250000.0
2009-12-02 05:53:00,2.71998,2.72338,2.71845,2.72237,10250000.0
2009-12-02 05:54:00,2.72072,2.72334,2.71985,2.72094,7250000.0
2009-12-02 05:55:00,2.71949,2.72357,2.71882,2.72094,16000000.0
2009-12-02 05:56:00,2.72157,2.72229,2.71606,2.72129,10250000.0
2009-12-02 05:57:00,2.72153,2.72277,2.71708,2.71986,11630000.0
2009-12-02 05:58:00,2.72037,2.72354,2.71978,2.72208,6250000.0
2009-12-02 05:59:00,2.7211,2.72347,2.71568,2.72199,16250000.0
2009-12-02 06:00:00,2.71988,2.72348,2.71876,2.71876,11000000.0
2009-12-02 06:01:00,2.72172,2.72277,2.72078,2.72247,5750000.0
2009-12-02 06:02:00,2.72385,2.72444,2.72024,2.72268,11000000.0
2009-12-02 06:03:00,2.72239,2.72325,2.7203,2.72153,13750000.0
2009-12-02 06:04:00,2.7215,2.72419,2.7215,2.72281,11130000.0
2009-12-02 06:05:00,2.72317,2.72541,2.7212,2.72271,12250000.0
2009-12-02 06:06:00,2.72246,2.72346,2.72238,2.72244,9250000.0
2009-12-02 06:07:00,2.72244,2.72349,2.72023,2.72023,7000000.0
2009-12-02 06:08:00,2.72319,2.72489,2.72004,2.72218,10500000.0
2009-12-02 06:09:00,2.72158,2.72365,2.71891,2.72298,10750000.0
2009-12-02 06:10:00,2.71805,2.72367,2.71679,2.72367,11750000.0
2009-12-02 06:11:00,2.72158,2.72194,2.72063,2.7218,6380000.0
2009-12-02 06:12:00,2.7234,2.72367,2.71736,2.72209,7250000.0
2009-12-02 06:13:00,2.72198,2.72227,2.71936,2.71936,7500000.0
2009-12-02 06:14:00,2.72353,2.72353,2.71952,2.72081,8130000.0
2009-12-02 06:15:00,2.72149,2.72273,2.72046,2.72262,6750000.0
2009-12-02 06:16:00,2.72089,2.7224,2.7174,2.7224,6250000.0
2009-12-02 06:17:00,2.72213,2.72293,2.71765,2.72042,8500000.0
2009-12-02 06:18:00,2.72166,2.72295,2.71942,2.72095,13640000.0
2009-12-02 06:19:00,2.72156,2.72342,2.72121,2.72175,10250000.0
2009-12-02 06:20:00,2.72203,2.72221,2.71863,2.72221,5250000.0
2009-12-02 06:21:00,2.72197,2.72354,2.72136,2.72136,10250000.0
2009-12-02 06:22:00,2.71869,2.72446,2.71869,2.72335,5250000.0
2009-12-02 06:23:00,2.72202,2.72339,2.72202,2.7229,6500000.0
2009-12-02 06:24:00,2.71885,2.72285,2.71885,2.722,7250000.0
2009-12-02 06:25:00,2.72155,2.72261,2.71824,2.72261,14130000.0
2009-12-02 06:26:00,2.72309,2.72385,2.7188,2.72271,8500000.0
2009-12-02 06:27:00,2.72202,2.72297,2.71885,2.72152,7750000.0
2009-12-02 06:28:00,2.71958,2.72407,2.71958,2.72286,7000000.0
2009-12-02 06:29:00,2.72252,2.723,2.72109,2.72205,8500000.0
2009-12-02 06:30:00,2.7222,2.72353,2.72097,2.7214,10750000.0
2009-12-02 06:31:00,2.72205,2.7231,2.72112,2.72201,9250000.0
2009-12-02 06:32:00,2.71954,2.72341,2.71906,2.72014,7000000.0
2009-12-02 06:33:00,2.7232,2.72374,2.72195,2.72212,7750000.0
2009-12-02 06:34:00,2.72186,2.72328,2.71887,2.71936,8130000.0
2009-12-02 06:35:00,2.72187,2.72395,2.71966,2.723,10250000.0
2009-12-02 06:36:00,2.7216,2.72411,2.71943,2.72306,9250000.0
2009-12-02 06:37:00,2.7204,2.72371,2.7204,2.72271,8750000.0
2009-12-02 06:38:00,2.72172,2.72328,2.71853,2.72192,6500000.0
2009-12-02 06:39:00,2.7218,2.72273,2.71857,2.72236,7750000.0
2009-12-02 06:40:00,2.72207,2.72399,2.71789,2.72399,11250000.0
2009-12-02 06:41:00,2.72167,2.72252,2.71959,2.7223,6250000.0
2009-12-02 06:42:00,2.72216,2.72391,2.72043,2.72167,7500000.0
2009-12-02 06:43:00,2.72277,2.72361,2.71929,2.72332,12500000.0
2009-12-02 06:44:00,2.71973,2.72427,2.71973,2.72233,7130000.0
2009-12-02 06:45:00,2.72184,2.72468,2.7193,2.72468,10000000.0
2009-12-02 06:46:00,2.72303,2.72386,2.71977,2.72383,9260000.0
2009-12-02 06:47:00,2.72384,2.72384,2.72019,2.72019,12130000.0
2009-12-02 06:48:00,2.72342,2.72427,2.72003,2.72427,6260000.0
2009-12-02 06:49:00,2.72383,2.72383,2.71948,2.72279,8500000.0
2009-12-02 06:50:00,2.72311,2.72437,2.72015,2.72217,7750000.0
2009-12-02 06:51:00,2.72297,2.72516,2.71938,2.72314,12750000.0
2009-12-02 06:52:00,2.72186,2.72443,2.72144,2.72144,11250000.0
2009-12-02 06:53:00,2.7192,2.72504,2.7192,2.72061,7500000.0
2009-12-02 06:54:00,2.72353,2.72555,2.72298,2.72304,8500000.0
2009-12-02 06:55:00,2.72209,2.72491,2.71899,2.72491,12750000.0
2009-12-02 06:56:00,2.72355,2.72411,2.71914,2.71936,8250000.0
2009-12-02 06:57:00,2.72116,2.72354,2.71948,2.72163,10250000.0
2009-12-02 06:58:00,2.72234,2.72345,2.72234,2.72308,5750000.0
2009-12-02 06:59:00,2.72316,2.72348,2.72187,2.72187,5500000.0
2009-12-02 07:00:00,2.72159,2.72352,2.71958,2.71958,8250000.0
2009-12-02 07:01:00,2.71961,2.72403,2.71943,2.72375,8000000.0
2009-12-02 07:02:00,2.72173,2.72387,2.72154,2.72326,6250000.0
2009-12-02 07:03:00,2.72153,2.72492,2.71935,2.72483,10000000.0
2009-12-02 07:04:00,2.72225,2.72487,2.72011,2.72125,11130000.0
2009-12-02 07:05:00,2.72553,2.72618,2.72115,2.72115,6000000.0
2009-12-02 07:06:00,2.725,2.72536,2.7202,2.72095,10750000.0
2009-12-02 07:07:00,2.72466,2.72589,2.72346,2.72561,12250000.0
2009-12-02 07:08:00,2.72584,2.72584,2.72195,2.72297,10500000.0
2009-12-02 07:09:00,2.72378,2.72602,2.72364,2.72487,8750000.0
2009-12-02 07:10:00,2.72607,2.72607,2.71952,2.71952,10500000.0
2009-12-02 07:11:00,2.72134,2.72626,2.72134,2.72372,11500000.0
2009-12-02 07:12:00,2.72674,2.72677,2.7212,2.7212,6500000.0
2009-12-02 07:13:00,2.72458,2.72821,2.72458,2.72761,9010000.0
2009-12-02 07:14:00,2.72476,2.72598,2.72343,2.72358,8880000.0
2009-12-02 07:15:00,2.72505,2.72561,2.72145,2.72561,8380000.0
2009-12-02 07:16:00,2.72565,2.72609,2.72133,2.72133,7500000.0
2009-12-02 07:17:00,2.72578,2.72607,2.72397,2.72436,6750000.0
2009-12-02 07:18:00,2.72285,2.72633,2.72198,2.72633,7750000.0
2009-12-02 07:19:00,2.72586,2.72592,2.72121,2.72121,5250000.0
2009-12-02 07:20:00,2.72508,2.72661,2.72358,2.72361,7130000.0
2009-12-02 07:21:00,2.72446,2.72541,2.72178,2.72294,6750000.0
2009-12-02 07:22:00,2.72602,2.72602,2.72367,2.7251,9000000.0
2009-12-02 07:23:00,2.72382,2.72661,2.72382,2.72493,5130000.0
2009-12-02 07:24:00,2.72494,2.72531,2.72168,2.72513,6750000.0
2009-12-02 07:25:00,2.72469,2.72479,2.7234,2.72479,5250000.0
2009-12-02 07:26:00,2.72464,2.72478,2.72237,2.72386,8630000.0
2009-12-02 07:27:00,2.72452,2.72477,2.71965,2.72432,8000000.0
2009-12-02 07:28:00,2.72367,2.72489,2.71986,2.72351,7250000.0
2009-12-02 07:29:00,2.72179,2.72431,2.72028,2.72211,7750000.0
2009-12-02 07:30:00,2.72352,2.72428,2.72217,2.72314,10750000.0
2009-12-02 07:31:00,2.72393,2.7245,2.7189,2.72334,9000000.0
2009-12-02 07:32:00,2.72307,2.72421,2.72156,2.72351,6750000.0
2009-12-02 07:33:00,2.72226,2.72438,2.7189,2.71936,10630000.0
2009-12-02 07:34:00,2.72351,2.72506,2.72271,2.72433,5500000.0
2009-12-02 07:35:00,2.72505,2.72537,2.72154,2.72293,7500000.0
2009-12-02 07:36:00,2.72529,2.72529,2.71867,2.7239,10500000.0
2009-12-02 07:37:00,2.72427,2.72502,2.72343,2.72359,7130000.0
2009-12-02 07:38:00,2.72217,2.72611,2.72015,2.72089,8750000.0
2009-12-02 07:39:00,2.72123,2.72418,2.72123,2.72418,5500000.0
2009-12-02 07:40:00,2.72352,2.7238,2.72023,2.72267,8500000.0
2009-12-02 07:41:00,2.72491,2.72491,2.72147,2.72228,6750000.0
2009-12-02 07:42:00,2.72525,2.72525,2.72044,2.72189,14500000.0
2009-12-02 07:43:00,2.72415,2.72453,2.71983,2.72385,10750000.0
2009-12-02 07:44:00,2.72045,2.72443,2.72019,2.72155,8750000.0
2009-12-02 07:45:00,2.724,2.72435,2.71931,2.72383,6880000.0
2009-12-02 07:46:00,2.72311,2.72368,2.72177,2.72256,6250000.0
2009-12-02 07:47:00,2.72391,2.724,2.72015,2.72067,7000000.0
2009-12-02 07:48:00,2.7238,2.72403,2.71881,2.72223,7000000.0
2009-12-02 07:49:00,2.72162,2.7239,2.71818,2.71911,5130000.0
2009-12-02 07:50:00,2.72373,2.72509,2.71997,2.72193,7000000.0
2009-12-02 07:51:00,2.72002,2.72446,2.72002,2.72246,5250000.0
2009-12-02 07:52:00,2.72332,2.72364,2.7202,2.72049,5500000.0
2009-12-02 07:53:00,2.72186,2.72463,2.72114,2.722,7500000.0
2009-12-02 07:54:00,2.7242,2.7242,2.72291,2.72295,5250000.0
2009-12-02 07:55:00,2.72451,2.72496,2.72312,2.72423,8130000.0
2009-12-02 07:56:00,2.72398,2.725,2.72093,2.725,8250000.0
2009-12-02 07:57:00,2.72546,2.72546,2.72121,2.72204,5500000.0
2009-12-02 07:58:00,2.72453,2.72526,2.72277,2.72445,6250000.0
2009-12-02 07:59:00,2.72235,2.72487,2.72179,2.72474,9000000.0
2009-12-02 08:00:00,2.72346,2.72478,2.72144,2.72285,7250000.0
2009-12-02 08:01:00,2.72547,2.726,2.72255,2.72457,9250000.0
2009-12-02 08:02:00,2.72404,2.72474,2.72244,2.72312,6000000.0
2009-12-02 08:03:00,2.72469,2.7253,2.72071,2.72251,10630000.0
2009-12-02 08:04:00,2.72403,2.72552,2.72092,2.72411,10750000.0
2009-12-02 08:05:00,2.72477,2.72636,2.72476,2.72476,10000000.0
2009-12-02 08:06:00,2.72219,2.72565,2.72132,2.72314,10500000.0
2009-12-02 08:07:00,2.71998,2.72514,2.71998,2.72413,11250000.0
2009-12-02 08:08:00,2.72393,2.7246,2.71966,2.722,7000000.0
2009-12-02 08:09:00,2.72256,2.72379,2.72085,2.72135,6000000.0
2009-12-02 08:10:00,2.72392,2.72439,2.71956,2.7225,12250000.0
2009-12-02 08:11:00,2.72295,2.72382,2.71828,2.71828,5750000.0
2009-12-02 08:12:00,2.72139,2.72415,2.72069,2.72195,5250000.0
2009-12-02 08:13:00,2.72207,2.72501,2.72207,2.72436,16500000.0
2009-12-02 08:14:00,2.72328,2.72545,2.72028,2.72028,8630000.0
2009-12-02 08:15:00,2.72416,2.72512,2.72146,2.72508,5750000.0
2009-12-02 08:16:00,2.72409,2.72518,2.72304,2.72413,6750000.0
2009-12-02 08:17:00,2.72308,2.72472,2.72106,2.72106,6750000.0
2009-12-02 08:18:00,2.71987,2.72468,2.71987,2.72264,8250000.0
2009-12-02 08:19:00,2.72202,2.72493,2.7206,2.72332,7750000.0
2009-12-02 08:20:00,2.72425,2.72616,2.72144,2.72144,6250000.0
2009-12-02 08:21:00,2.72519,2.7258,2.7196,2.7196,8000000.0
2009-12-02 08:22:00,2.72293,2.72485,2.71993,2.72314,8750000.0
2009-12-02 08:23:00,2.72573,2.72579,2.72324,2.72439,5500000.0
2009-12-02 08:24:00,2.72467,2.72541,2.72204,2.72242,9000000.0
2009-12-02 08:25:00,2.72509,2.72591,2.72222,2.72476,7250000.0
2009-12-02 08:26:00,2.72349,2.72555,2.72156,2.72334,6000000.0
2009-12-02 08:27:00,2.72568,2.726,2.72026,2.72494,7250000.0
2009-12-02 08:28:00,2.72586,2.72586,2.72353,2.72402,11250000.0
2009-12-02 08:29:00,2.72617,2.72617,2.72131,2.72171,9250000.0
2009-12-02 08:30:00,2.72559,2.72577,2.71929,2.72306,9260000.0
2009-12-02 08:31:00,2.72256,2.72562,2.72256,2.72357,6500000.0
2009-12-02 08:32:00,2.72442,2.7255,2.72404,2.72502,8000000.0
2009-12-02 08:33:00,2.72261,2.72595,2.72177,2.72177,7500000.0
2009-12-02 08:34:00,2.72571,2.72571,2.72008,2.72285,7000000.0
2009-12-02 08:35:00,2.72398,2.7257,2.71957,2.72445,6500000.0
2009-12-02 08:36:00,2.72469,2.72568,2.72206,2.72466,6500000.0
2009-12-02 08:37:00,2.72283,2.72479,2.72279,2.72279,5500000.0
2009-12-02 08:38:00,2.72439,2.72515,2.72189,2.72189,5750000.0
2009-12-02 08:39:00,2.7237,2.72434,2.72257,2.72353,9380000.0
2009-12-02 08:40:00,2.72257,2.72374,2.72012,2.72181,8500000.0
2009-12-02 08:41:00,2.72014,2.72321,2.72014,2.72276,6500000.0
2009-12-02 08:42:00,2.72223,2.72412,2.71785,2.71834,6250000.0
2009-12-02 08:43:00,2.71866,2.72288,2.7183,2.71989,11000000.0
2009-12-02 08:44:00,2.72218,2.72279,2.71997,2.71997,11250000.0
2009-12-02 08:45:00,2.71917,2.72209,2.71795,2.71999,10000000.0
2009-12-02 08:46:00,2.71909,2.72381,2.71663,2.71952,8000000.0
2009-12-02 08:47:00,2.72409,2.72492,2.71587,2.71949,5500000.0
2009-12-02 08:48:00,2.72067,2.72312,2.71743,2.71743,5750000.0
2009-12-02 08:49:00,2.72373,2.72373,2.71956,2.7219,8750000.0
2009-12-02 08:50:00,2.72263,2.72433,2.71956,2.72151,11500000.0
2009-12-02 08:51:00,2.72036,2.725,2.72036,2.72226,7500000.0
2009-12-02 08:52:00,2.72056,2.72203,2.72056,2.7218,8500000.0
2009-12-02 08:53:00,2.72169,2.72308,2.71845,2.72308,9130000.0
2009-12-02 08:54:00,2.72151,2.72419,2.72138,2.72159,8750000.0
2009-12-02 08:55:00,2.72215,2.72577,2.72182,2.7229,5750000.0
2009-12-02 08:56:00,2.7186,2.72326,2.71778,2.72151,6630000.0
2009-12-02 08:57:00,2.72353,2.7255,2.71965,2.72053,7500000.0
2009-12-02 08:58:00,2.72015,2.72313,2.71765,2.72207,8250000.0
2009-12-02 08:59:00,2.72063,2.72463,2.72027,2.72027,6250000.0
2009-12-02 09:00:00,2.72124,2.72559,2.72124,2.72177,6250000.0
2009-12-02 09:01:00,2.7237,2.72387,2.71697,2.72181,10250000.0
2009-12-02 09:02:00,2.72103,2.72129,2.71958,2.72003,7750000.0
2009-12-02 09:03:00,2.72219,2.72445,2.71849,2.7238,7500000.0
2009-12-02 09:04:00,2.72298,2.72362,2.7217,2.72236,11000000.0
2009-12-02 09:05:00,2.72032,2.72439,2.71856,2.72058,9750000.0
2009-12-02 09:06:00,2.72347,2.72411,2.71892,2.72252,9750000.0
2009-12-02 09:07:00,2.72156,2.72533,2.72106,2.72264,9500000.0
2009-12-02 09:08:00,2.72352,2.72573,2.72237,2.72456,8000000.0
2009-12-02 09:09:00,2.7246,2.7275,2.72273,2.7241,6500000.0
2009-12-02 09:10:00,2.7246,2.72622,2.7207,2.72622,4880000.0
2009-12-02 09:11:00,2.72361,2.72582,2.72357,2.72357,8750000.0
2009-12-02 09:12:00,2.72466,2.72606,2.72212,2.72383,12750000.0
2009-12-02 09:13:00,2.72712,2.72763,2.72128,2.72328,9500000.0
2009-12-02 09:14:00,2.72566,2.72703,2.72055,2.72536,9880000.0
2009-12-02 09:15:00,2.72406,2.72536,2.72149,2.72299,11500000.0
2009-12-02 09:16:00,2.72533,2.7283,2.72255,2.72733,8500000.0
2009-12-02 09:17:00,2.72674,2.72818,2.72276,2.72541,9880000.0
2009-12-02 09:18:00,2.7245,2.72563,2.72214,2.72555,8250000.0
2009-12-02 09:19:00,2.72527,2.72595,2.71993,2.72595,10500000.0
2009-12-02 09:20:00,2.72174,2.72592,2.72174,2.72403,5500000.0
2009-12-02 09:21:00,2.71933,2.72563,2.71933,2.72465,8380000.0
2009-12-02 09:22:00,2.72536,2.72633,2.72286,2.72493,6630000.0
2009-12-02 09:23:00,2.72633,2.72633,2.72363,2.72421,7500000.0
2009-12-02 09:24:00,2.72623,2.72633,2.72279,2.7246,6750000.0
2009-12-02 09:25:00,2.72675,2.72682,2.72239,2.7261,14750000.0
2009-12-02 09:26:00,2.72774,2.72774,2.72278,2.72585,5630000.0
2009-12-02 09:27:00,2.72458,2.72806,2.72137,2.72483,9250000.0
2009-12-02 09:28:00,2.72337,2.72643,2.72337,2.72592,6750000.0
2009-12-02 09:29:00,2.72276,2.72664,2.72276,2.72574,9380000.0
2009-12-02 09:30:00,2.72832,2.72887,2.72531,2.72614,4880000.0
2009-12-02 09:31:00,2.72551,2.72593,2.72278,2.72514,8500000.0
2009-12-02 09:32:00,2.72516,2.72663,2.71911,2.72663,10750000.0
2009-12-02 09:33:00,2.72419,2.72628,2.72154,2.72154,7500000.0
2009-12-02 09:34:00,2.7255,2.72706,2.72285,2.72706,8130000.0
2009-12-02 09:35:00,2.72605,2.72692,2.72363,2.72411,8750000.0
2009-12-02 09:36:00,2.72525,2.72756,2.72358,2.72682,10130000.0
2009-12-02 09:37:00,2.72692,2.72784,2.72123,2.72456,11630000.0
2009-12-02 09:38:00,2.727,2.72777,2.72474,2.72741,5750000.0
2009-12-02 09:39:00,2.72631,2.72631,2.72423,2.72423,8750000.0
2009-12-02 09:40:00,2.72643,2.72703,2.72009,2.72703,8750000.0
2009-12-02 09:41:00,2.72757,2.72757,2.72187,2.72733,8630000.0
2009-12-02 09:42:00,2.72418,2.72584,2.72293,2.7236,5750000.0
2009-12-02 09:43:00,2.72345,2.72603,2.72075,2.72444,9380000.0
2009-12-02 09:44:00,2.72606,2.72606,2.7197,2.72456,12130000.0
2009-12-02 09:45:00,2.72333,2.72448,2.71607,2.72198,9250000.0
2009-12-02 09:46:00,2.72359,2.72359,2.71719,2.72285,6750000.0
2009-12-02 09:47:00,2.72219,2.72222,2.71823,2.72222,5500000.0
2009-12-02 09:48:00,2.72189,2.72189,2.71788,2.72032,10000000.0
2009-12-02 09:49:00,2.71818,2.72042,2.71683,2.71683,5500000.0
2009-12-02 09:50:00,2.72058,2.72101,2.71659,2.71983,8250000.0
2009-12-02 09:51:00,2.72039,2.72039,2.717,2.71788,11250000.0
2009-12-02 09:52:00,2.71999,2.72013,2.71755,2.72013,9250000.0
2009-12-02 09:53:00,2.72009,2.72054,2.71793,2.71954,8750000.0
2009-12-02 09:54:00,2.72321,2.72442,2.71823,2.71858,12250000.0
2009-12-02 09:55:00,2.71931,2.72012,2.71613,2.71877,6880000.0
2009-12-02 09:56:00,2.71834,2.71962,2.7171,2.71962,8000000.0
2009-12-02 09:57:00,2.72135,2.72372,2.71744,2.71952,5250000.0
2009-12-02 09:58:00,2.71995,2.72012,2.71188,2.717,9380000.0
2009-12-02 09:59:00,2.71878,2.71878,2.71593,2.7184,6500000.0
2009-12-02 10:00:00,2.71491,2.71899,2.7148,2.71608,9000000.0
2009-12-02 10:01:00,2.71991,2.71991,2.71606,2.7178,9750000.0
2009-12-02 10:02:00,2.71303,2.71856,2.71303,2.71538,11750000.0
2009-12-02 10:03:00,2.71839,2.72029,2.71578,2.72029,9500000.0
2009-12-02 10:04:00,2.71568,2.71928,2.71568,2.71758,6630000.0
2009-12-02 10:05:00,2.71901,2.71907,2.71487,2.71533,6000000.0
2009-12-02 10:06:00,2.71259,2.71604,2.71259,2.71313,5500000.0
2009-12-02 10:07:00,2.71461,2.71571,2.71247,2.71571,7500000.0
2009-12-02 10:08:00,2.71212,2.71613,2.71212,2.71511,12130000.0
2009-12-02 10:09:00,2.71035,2.71628,2.71035,2.71561,6000000.0
2009-12-02 10:10:00,2.71417,2.7162,2.71337,2.71359,7130000.0
2009-12-02 10:11:00,2.71262,2.71591,2.70994,2.71591,10500000.0
2009-12-02 10:12:00,2.71359,2.71605,2.71177,2.71244,10000000.0
2009-12-02 10:13:00,2.71326,2.71699,2.71226,2.71699,11000000.0
2009-12-02 10:14:00,2.71675,2.71798,2.71185,2.71185,9500000.0
2009-12-02 10:15:00,2.71868,2.71875,2.71546,2.71724,10500000.0
2009-12-02 10:16:00,2.71882,2.71882,2.71282,2.71793,7130000.0
2009-12-02 10:17:00,2.7147,2.71721,2.71252,2.7171,9130000.0
2009-12-02 10:18:00,2.71349,2.71781,2.71294,2.71294,6380000.0
2009-12-02 10:19:00,2.71772,2.7237,2.71639,2.71824,12750000.0
2009-12-02 10:20:00,2.71775,2.71775,2.71474,2.71704,11500000.0
2009-12-02 10:21:00,2.71647,2.71657,2.71153,2.71361,9750000.0
2009-12-02 10:22:00,2.71529,2.72515,2.71375,2.71739,11000000.0
2009-12-02 10:23:00,2.71649,2.71737,2.71318,2.71318,7250000.0
2009-12-02 10:24:00,2.71517,2.71645,2.71225,2.71451,9250000.0
2009-12-02 10:25:00,2.71839,2.72043,2.71131,2.71164,5250000.0
2009-12-02 10:26:00,2.71225,2.71598,2.71225,2.71463,6000000.0
2009-12-02 10:27:00,2.71441,2.71447,2.70881,2.71119,8500000.0
2009-12-02 10:28:00,2.71282,2.71371,2.71108,2.71192,7750000.0
2009-12-02 10:29:00,2.71346,2.71516,2.71142,2.71516,6380000.0
2009-12-02 10:30:00,2.71228,2.71384,2.7118,2.71288,9750000.0
2009-12-02 10:31:00,2.71357,2.71357,2.70956,2.71356,10000000.0
2009-12-02 10:32:00,2.71434,2.71501,2.707,2.714,8880000.0
2009-12-02 10:33:00,2.70999,2.71414,2.70999,2.71414,6500000.0
2009-12-02 10:34:00,2.7128,2.71442,2.70991,2.71358,8500000.0
2009-12-02 10:35:00,2.71613,2.71613,2.70816,2.71199,6250000.0
2009-12-02 10:36:00,2.71434,2.71434,2.70737,2.71301,8880000.0
2009-12-02 10:37:00,2.71127,2.71537,2.70792,2.71471,6750000.0
2009-12-02 10:38:00,2.71517,2.71612,2.71102,2.71612,6000000.0
2009-12-02 10:39:00,2.71295,2.71538,2.71243,2.71243,9750000.0
2009-12-02 10:40:00,2.7159,2.7159,2.70973,2.70973,8250000.0
2009-12-02 10:41:00,2.71457,2.71635,2.7101,2.71184,6250000.0
2009-12-02 10:42:00,2.71347,2.71464,2.71169,2.71169,5500000.0
2009-12-02 10:43:00,2.7165,2.7165,2.70995,2.71474,10000000.0
2009-12-02 10:44:00,2.71651,2.71756,2.71383,2.71383,8250000.0
2009-12-02 10:45:00,2.71416,2.71651,2.71302,2.71389,7500000.0
2009-12-02 10:46:00,2.71454,2.71589,2.70955,2.71589,5880000.0
2009-12-02 10:47:00,2.7158,2.7158,2.71024,2.71024,6750000.0
2009-12-02 10:48:00,2.71414,2.71534,2.7123,2.71352,8130000.0
2009-12-02 10:49:00,2.71544,2.71588,2.71092,2.71534,7750000.0
2009-12-02 10:50:00,2.71571,2.71834,2.71315,2.71834,8880000.0
2009-12-02 10:51:00,2.71431,2.71733,2.71244,2.71691,7500000.0
2009-12-02 10:52:00,2.7177,2.71808,2.71575,2.71668,8000000.0
2009-12-02 10:53:00,2.71485,2.71855,2.71418,2.71825,6250000.0
2009-12-02 10:54:00,2.71744,2.71744,2.71225,2.71225,10750000.0
2009-12-02 10:55:00,2.71466,2.71826,2.71466,2.71752,7880000.0
2009-12-02 10:56:00,2.71729,2.71739,2.71169,2.71703,5750000.0
2009-12-02 10:57:00,2.71629,2.71834,2.71327,2.71332,8130000.0
2009-12-02 10:58:00,2.71639,2.71781,2.71425,2.71425,8250000.0
2009-12-02 10:59:00,2.71707,2.7174,2.71234,2.71234,14250000.0
2009-12-02 11:00:00,2.71628,2.71757,2.71577,2.71742,11250000.0
2009-12-02 11:01:00,2.71629,2.71755,2.7135,2.71524,8880000.0
2009-12-02 11:02:00,2.71692,2.71731,2.7131,2.71533,10750000.0
2009-12-02 11:03:00,2.7178,2.7178,2.71199,2.71211,9250000.0
2009-12-02 11:04:00,2.71774,2.71774,2.71064,2.71064,9750000.0
2009-12-02 11:05:00,2.71464,2.71589,2.71376,2.71546,9250000.0
2009-12-02 11:06:00,2.71618,2.71624,2.71227,2.7141,6000000.0
2009-12-02 11:07:00,2.71256,2.71724,2.71256,2.7172,11000000.0
2009-12-02 11:08:00,2.71644,2.71668,2.71291,2.71291,7750000.0
2009-12-02 11:09:00,2.7142,2.71662,2.71304,2.71571,8250000.0
2009-12-02 11:10:00,2.71694,2.71789,2.71282,2.71789,5250000.0
2009-12-02 11:11:00,2.71365,2.71814,2.71365,2.71603,6250000.0
2009-12-02 11:12:00,2.71405,2.71726,2.71405,2.71519,7250000.0
2009-12-02 11:13:00,2.71789,2.71789,2.71497,2.71725,12250000.0
2009-12-02 11:14:00,2.71669,2.71928,2.71396,2.71784,12000000.0
2009-12-02 11:15:00,2.71801,2.71801,2.71257,2.7169,7750000.0
2009-12-02 11:16:00,2.71779,2.71782,2.71266,2.71782,12500000.0
2009-12-02 11:17:00,2.7141,2.7164,2.71402,2.71442,9000000.0
2009-12-02 11:18:00,2.71429,2.71753,2.71251,2.7174,7000000.0
2009-12-02 11:19:00,2.71433,2.71732,2.71433,2.71498,10130000.0
2009-12-02 11:20:00,2.71765,2.71794,2.71466,2.71582,6250000.0
2009-12-02 11:21:00,2.71926,2.71926,2.71362,2.71541,6000000.0
2009-12-02 11:22:00,2.71774,2.72121,2.71669,2.72121,5500000.0
2009-12-02 11:23:00,2.7195,2.72149,2.71887,2.71921,7000000.0
2009-12-02 11:24:00,2.72081,2.721,2.71617,2.7176,11500000.0
2009-12-02 11:25:00,2.72062,2.72087,2.71495,2.72087,6500000.0
2009-12-02 11:26:00,2.71974,2.7219,2.71857,2.71921,8500000.0
2009-12-02 11:27:00,2.71926,2.72078,2.71748,2.72071,10000000.0
2009-12-02 11:28:00,2.71913,2.72121,2.71745,2.72121,7750000.0
2009-12-02 11:29:00,2.71714,2.72198,2.71714,2.71816,5500000.0
2009-12-02 11:30:00,2.72045,2.72045,2.71398,2.72038,8750000.0
2009-12-02 11:31:00,2.71989,2.71989,2.71517,2.71861,8500000.0
2009-12-02 11:32:00,2.71465,2.71947,2.71465,2.71894,12500000.0
2009-12-02 11:33:00,2.71738,2.71849,2.71479,2.71836,8250000.0
2009-12-02 11:34:00,2.71825,2.71983,2.71576,2.71983,7000000.0
2009-12-02 11:35:00,2.72046,2.72046,2.71496,2.71877,6750000.0
2009-12-02 11:36:00,2.71799,2.71874,2.71676,2.71874,7000000.0
2009-12-02 11:37:00,2.71797,2.71799,2.71474,2.71474,7500000.0
2009-12-02 11:38:00,2.71769,2.71809,2.71465,2.71737,8000000.0
2009-12-02 11:39:00,2.71742,2.71742,2.71408,2.71629,5750000.0
2009-12-02 11:40:00,2.71801,2.71801,2.71454,2.71672,5750000.0
2009-12-02 11:41:00,2.71583,2.71807,2.71318,2.7176,7500000.0
2009-12-02 11:42:00,2.71635,2.71807,2.71354,2.71807,7000000.0
2009-12-02 11:43:00,2.71744,2.71744,2.71086,2.71234,5750000.0
2009-12-02 11:44:00,2.71519,2.71683,2.71245,2.71683,6000000.0
2009-12-02 11:45:00,2.71535,2.71888,2.71403,2.71849,8250000.0
2009-12-02 11:46:00,2.71743,2.71762,2.71309,2.71309,8000000.0
2009-12-02 11:47:00,2.71574,2.71582,2.71349,2.71473,8750000.0
2009-12-02 11:48:00,2.71602,2.71602,2.71194,2.71195,7000000.0
2009-12-02 11:49:00,2.71363,2.7153,2.7103,2.7153,6130000.0
2009-12-02 11:50:00,2.71153,2.7158,2.70972,2.71502,10750000.0
2009-12-02 11:51:00,2.7149,2.7149,2.7091,2.71386,6500000.0
2009-12-02 11:52:00,2.71415,2.71495,2.71179,2.71377,8500000.0
2009-12-02 11:53:00,2.71525,2.71544,2.71031,2.71031,14130000.0
2009-12-02 11:54:00,2.71537,2.71537,2.7099,2.71054,6750000.0
2009-12-02 11:55:00,2.71163,2.71578,2.71163,2.71491,9000000.0
2009-12-02 11:56:00,2.71522,2.71522,2.71176,2.7149,8500000.0
2009-12-02 11:57:00,2.71519,2.71519,2.71167,2.71391,5880000.0
2009-12-02 11:58:00,2.71383,2.71395,2.70635,2.71395,8500000.0
2009-12-02 11:59:00,2.71423,2.71423,2.70901,2.7119,6250000.0
2009-12-02 12:00:00,2.71482,2.71482,2.71144,2.71454,8750000.0
2009-12-02 12:01:00,2.71146,2.7145,2.71146,2.7145,10750000.0
2009-12-02 12:02:00,2.71188,2.71506,2.71188,2.71307,8500000.0
2009-12-02 12:03:00,2.71436,2.71466,2.7098,2.71466,8500000.0
2009-12-02 12:04:00,2.71245,2.71462,2.71104,2.71462,9250000.0
2009-12-02 12:05:00,2.71391,2.71601,2.70979,2.70979,5750000.0
2009-12-02 12:06:00,2.71495,2.71495,2.71194,2.71484,7750000.0
2009-12-02 12:07:00,2.71127,2.71477,2.70942,2.71122,8500000.0
2009-12-02 12:08:00,2.71059,2.71448,2.71059,2.71314,6250000.0
2009-12-02 12:09:00,2.71122,2.71412,2.70767,2.71077,7000000.0
2009-12-02 12:10:00,2.71197,2.71613,2.71004,2.71557,7000000.0
2009-12-02 12:11:00,2.71453,2.71561,2.71146,2.71399,10000000.0
2009-12-02 12:12:00,2.70912,2.71424,2.70912,2.70925,7880000.0
2009-12-02 12:13:00,2.71117,2.71472,2.70827,2.71472,10630000.0
2009-12-02 12:14:00,2.7119,2.71437,2.71125,2.71375,7630000.0
2009-12-02 12:15:00,2.71422,2.71422,2.70738,2.71153,8630000.0
2009-12-02 12:16:00,2.71169,2.71383,2.70884,2.70884,7250000.0
2009-12-02 12:17:00,2.71378,2.71378,2.70769,2.71135,9000000.0
2009-12-02 12:18:00,2.71327,2.71327,2.70666,2.70958,8500000.0
2009-12-02 12:19:00,2.71315,2.7134,2.70964,2.71037,10500000.0
2009-12-02 12:20:00,2.71274,2.71308,2.7081,2.71001,12000000.0
2009-12-02 12:21:00,2.71281,2.71371,2.70705,2.70705,12000000.0
2009-12-02 12:22:00,2.70979,2.71318,2.70704,2.70704,9250000.0
2009-12-02 12:23:00,2.71294,2.71294,2.70628,2.71145,9000000.0
2009-12-02 12:24:00,2.70942,2.71325,2.70914,2.71057,7000000.0
2009-12-02 12:25:00,2.71433,2.71433,2.712,2.71327,8250000.0
2009-12-02 12:26:00,2.71333,2.71414,2.71062,2.71414,6130000.0
2009-12-02 12:27:00,2.71476,2.71476,2.70821,2.71393,10500000.0
2009-12-02 12:28:00,2.7122,2.71456,2.70972,2.71146,9250000.0
2009-12-02 12:29:00,2.7139,2.71405,2.71021,2.71197,6000000.0
2009-12-02 12:30:00,2.7118,2.71428,2.70924,2.70924,10000000.0
2009-12-02 12:31:00,2.71118,2.7152,2.71118,2.71472,5250000.0
2009-12-02 12:32:00,2.70835,2.71501,2.70835,2.71501,7250000.0
2009-12-02 12:33:00,2.71452,2.71523,2.70967,2.71523,8250000.0
2009-12-02 12:34:00,2.71337,2.71442,2.70863,2.71356,8250000.0
2009-12-02 12:35:00,2.71482,2.71482,2.70812,2.70812,5250000.0
2009-12-02 12:36:00,2.71313,2.71389,2.71168,2.71247,5750000.0
2009-12-02 12:37:00,2.71106,2.71368,2.70904,2.7105,6260000.0
2009-12-02 12:38:00,2.71093,2.71511,2.70824,2.71511,5500000.0
2009-12-02 12:39:00,2.71478,2.71486,2.71229,2.71375,13250000.0
2009-12-02 12:40:00,2.71167,2.71523,2.70873,2.70873,10000000.0
2009-12-02 12:41:00,2.71414,2.71468,2.70952,2.71341,8130000.0
2009-12-02 12:42:00,2.71138,2.71563,2.70776,2.71563,11000000.0
2009-12-02 12:43:00,2.71412,2.71474,2.71134,2.71474,6500000.0
2009-12-02 12:44:00,2.7142,2.71454,2.71214,2.71297,7000000.0
2009-12-02 12:45:00,2.71444,2.71444,2.70871,2.71089,5500000.0
2009-12-02 12:46:00,2.71395,2.71427,2.71035,2.71177,8500000.0
2009-12-02 12:47:00,2.71401,2.71401,2.70656,2.71336,8750000.0
2009-12-02 12:48:00,2.71152,2.71473,2.71059,2.71473,8750000.0
2009-12-02 12:49:00,2.71513,2.71534,2.7118,2.71414,10750000.0
2009-12-02 12:50:00,2.71476,2.71613,2.71327,2.71588,5500000.0
2009-12-02 12:51:00,2.71448,2.71746,2.71448,2.71603,6750000.0
2009-12-02 12:52:00,2.71685,2.71727,2.71565,2.71649,11630000.0
2009-12-02 12:53:00,2.71782,2.71782,2.71086,2.71401,7500000.0
2009-12-02 12:54:00,2.71619,2.71645,2.71142,2.71495,7500000.0
2009-12-02 12:55:00,2.71753,2.71753,2.71333,2.71649,8630000.0
2009-12-02 12:56:00,2.71426,2.71761,2.71404,2.71761,8380000.0
2009-12-02 12:57:00,2.71511,2.71597,2.71049,2.71245,6750000.0
2009-12-02 12:58:00,2.71687,2.71708,2.71302,2.71446,5250000.0
2009-12-02 12:59:00,2.71575,2.71575,2.71235,2.71264,6750000.0
2009-12-02 13:00:00,2.71358,2.71701,2.71217,2.71217,5250000.0
2009-12-02 13:01:00,2.71529,2.7158,2.70794,2.7158,7000000.0
2009-12-02 13:02:00,2.71351,2.71496,2.70932,2.71487,7250000.0
2009-12-02 13:03:00,2.71109,2.71664,2.71109,2.71648,10000000.0
2009-12-02 13:04:00,2.71551,2.71551,2.7089,2.71141,6630000.0
2009-12-02 13:05:00,2.71232,2.71427,2.70947,2.71409,6000000.0
2009-12-02 13:06:00,2.7125,2.7149,2.71244,2.71244,8500000.0
2009-12-02 13:07:00,2.71546,2.7159,2.71024,2.71554,8000000.0
2009-12-02 13:08:00,2.71513,2.71532,2.70816,2.71532,9500000.0
2009-12-02 13:09:00,2.71489,2.71602,2.71198,2.71384,7250000.0
2009-12-02 13:10:00,2.71684,2.71697,2.71059,2.71638,6000000.0
2009-12-02 13:11:00,2.71223,2.71728,2.71223,2.7166,7750000.0
2009-12-02 13:12:00,2.71872,2.71893,2.71581,2.71581,6500000.0
2009-12-02 13:13:00,2.71935,2.71935,2.7153,2.71679,10380000.0
2009-12-02 13:14:00,2.71877,2.71877,2.71508,2.71597,7000000.0
2009-12-02 13:15:00,2.71861,2.71912,2.71562,2.71562,13130000.0
2009-12-02 13:16:00,2.71765,2.7193,2.7171,2.71897,7250000.0
2009-12-02 13:17:00,2.71513,2.71945,2.71513,2.71945,8500000.0
2009-12-02 13:18:00,2.71629,2.71963,2.71629,2.71963,5250000.0
2009-12-02 13:19:00,2.71702,2.71894,2.71577,2.71894,8250000.0
2009-12-02 13:20:00,2.71673,2.71795,2.71186,2.7157,10880000.0
2009-12-02 13:21:00,2.71782,2.71861,2.71286,2.71861,12000000.0
2009-12-02 13:22:00,2.71623,2.71825,2.71406,2.71523,6750000.0
2009-12-02 13:23:00,2.71783,2.71802,2.71528,2.71802,8750000.0
2009-12-02 13:24:00,2.71895,2.71935,2.7131,2.71439,7250000.0
2009-12-02 13:25:00,2.72013,2.72013,2.71564,2.71798,6500000.0
2009-12-02 13:26:00,2.71932,2.71976,2.71695,2.71976,9000000.0
2009-12-02 13:27:00,2.71236,2.71919,2.71236,2.7172,7000000.0
2009-12-02 13:28:00,2.71832,2.71929,2.71401,2.71929,9000000.0
2009-12-02 13:29:00,2.71646,2.71934,2.71394,2.71857,11250000.0
2009-12-02 13:30:00,2.72021,2.72021,2.71661,2.71722,6250000.0
2009-12-02 13:31:00,2.71857,2.71934,2.71492,2.71492,8250000.0
2009-12-02 13:32:00,2.71634,2.7196,2.71432,2.7196,11000000.0
2009-12-02 13:33:00,2.71964,2.72037,2.71429,2.71447,8250000.0
2009-12-02 13:34:00,2.71441,2.7198,2.71409,2.71973,9000000.0
2009-12-02 13:35:00,2.71986,2.71986,2.71662,2.71797,7000000.0
2009-12-02 13:36:00,2.71835,2.71923,2.71267,2.71267,10000000.0
2009-12-02 13:37:00,2.71925,2.72055,2.7175,2.72055,7250000.0
2009-12-02 13:38:00,2.71968,2.72062,2.71588,2.72019,14000000.0
2009-12-02 13:39:00,2.71952,2.72056,2.71734,2.72056,6000000.0
2009-12-02 13:40:00,2.71911,2.71914,2.71366,2.71914,9630000.0
2009-12-02 13:41:00,2.71899,2.72057,2.71676,2.71946,9750000.0
2009-12-02 13:42:00,2.7209,2.7209,2.7151,2.71989,8000000.0
2009-12-02 13:43:00,2.71986,2.71996,2.71523,2.71523,10000000.0
2009-12-02 13:44:00,2.71792,2.72115,2.71605,2.72089,8130000.0
2009-12-02 13:45:00,2.7219,2.7219,2.71858,2.71858,7750000.0
2009-12-02 13:46:00,2.72147,2.72156,2.7185,2.72156,6500000.0
2009-12-02 13:47:00,2.71536,2.72133,2.71536,2.72098,7500000.0
2009-12-02 13:48:00,2.72054,2.72139,2.71503,2.72089,9000000.0
2009-12-02 13:49:00,2.72253,2.72253,2.7169,2.72203,10500000.0
2009-12-02 13:50:00,2.72247,2.72253,2.71785,2.71811,10630000.0
2009-12-02 13:51:00,2.71747,2.72054,2.71747,2.71934,7500000.0
2009-12-02 13:52:00,2.71933,2.7198,2.71801,2.7198,7750000.0
2009-12-02 13:53:00,2.71944,2.72027,2.71774,2.72027,5500000.0
2009-12-02 13:54:00,2.7171,2.72032,2.71632,2.72032,8750000.0
2009-12-02 13:55:00,2.72026,2.72051,2.71443,2.72051,7750000.0
2009-12-02 13:56:00,2.71292,2.71977,2.71292,2.71932,11250000.0
2009-12-02 13:57:00,2.72106,2.7215,2.71765,2.72145,7380000.0
2009-12-02 13:58:00,2.72224,2.72224,2.7186,2.72022,10750000.0
2009-12-02 13:59:00,2.72103,2.72103,2.71852,2.72098,10750000.0
2009-12-02 14:00:00,2.71954,2.72216,2.71952,2.72216,6750000.0
2009-12-02 14:01:00,2.72239,2.72239,2.71764,2.72184,6000000.0
2009-12-02 14:02:00,2.71879,2.72175,2.71704,2.72175,9250000.0
2009-12-02 14:03:00,2.72255,2.72255,2.71849,2.7189,8500000.0
2009-12-02 14:04:00,2.71946,2.72116,2.71481,2.71798,8250000.0
2009-12-02 14:05:00,2.71893,2.72097,2.71653,2.71719,5500000.0
2009-12-02 14:06:00,2.71965,2.72156,2.71965,2.72079,5500000.0
2009-12-02 14:07:00,2.7184,2.72243,2.7184,2.71928,7000000.0
2009-12-02 14:08:00,2.72186,2.72186,2.71704,2.71804,6750000.0
2009-12-02 14:09:00,2.72233,2.72233,2.71791,2.72069,11000000.0
2009-12-02 14:10:00,2.72296,2.72296,2.71832,2.72133,6250000.0
2009-12-02 14:11:00,2.71941,2.72191,2.71743,2.72191,7000000.0
2009-12-02 14:12:00,2.71734,2.72183,2.71621,2.71621,5500000.0
2009-12-02 14:13:00,2.72179,2.72179,2.71746,2.72138,9000000.0
2009-12-02 14:14:00,2.72199,2.72199,2.71543,2.71834,6760000.0
2009-12-02 14:15:00,2.72073,2.7212,2.7178,2.7212,8750000.0
2009-12-02 14:16:00,2.72078,2.72156,2.71726,2.71947,12000000.0
2009-12-02 14:17:00,2.72178,2.72253,2.71893,2.71893,9380000.0
2009-12-02 14:18:00,2.72105,2.72238,2.71857,2.72114,7130000.0
2009-12-02 14:19:00,2.71736,2.72259,2.71736,2.7222,6250000.0
2009-12-02 14:20:00,2.7228,2.7228,2.71796,2.72126,9250000.0
2009-12-02 14:21:00,2.72094,2.72147,2.71593,2.71728,7000000.0
2009-12-02 14:22:00,2.72169,2.72169,2.71669,2.71672,7500000.0
2009-12-02 14:23:00,2.71802,2.72102,2.71802,2.72094,7750000.0
2009-12-02 14:24:00,2.71914,2.72057,2.71691,2.71944,9250000.0
2009-12-02 14:25:00,2.72,2.72011,2.71484,2.71536,6000000.0
2009-12-02 14:26:00,2.717,2.72043,2.7138,2.72043,5250000.0
2009-12-02 14:27:00,2.7204,2.7204,2.71531,2.7169,7750000.0
2009-12-02 14:28:00,2.71861,2.71914,2.71687,2.71914,6250000.0
2009-12-02 14:29:00,2.71386,2.7192,2.7131,2.7192,10750000.0
2009-12-02 14:30:00,2.72013,2.72087,2.71599,2.7169,8380000.0
2009-12-02 14:31:00,2.71899,2.71915,2.71281,2.71545,10000000.0
2009-12-02 14:32:00,2.71902,2.71981,2.71565,2.71965,9000000.0
2009-12-02 14:33:00,2.72038,2.72038,2.71632,2.71941,7750000.0
2009-12-02 14:34:00,2.71867,2.71989,2.7169,2.71724,7250000.0
2009-12-02 14:35:00,2.72119,2.72119,2.71482,2.71482,10500000.0
2009-12-02 14:36:00,2.71828,2.72119,2.7176,2.72119,11000000.0
2009-12-02 14:37:00,2.72061,2.72065,2.71644,2.72001,6500000.0
2009-12-02 14:38:00,2.71351,2.71969,2.71351,2.71646,7000000.0
2009-12-02 14:39:00,2.72058,2.72058,2.71406,2.7178,5880000.0
2009-12-02 14:40:00,2.71988,2.72088,2.71599,2.71889,9500000.0
2009-12-02 14:41:00,2.71933,2.72034,2.71767,2.72034,4880000.0
2009-12-02 14:42:00,2.71565,2.72027,2.71565,2.71974,8000000.0
2009-12-02 14:43:00,2.71854,2.72195,2.7181,2.7181,7750000.0
2009-12-02 14:44:00,2.72088,2.72088,2.71766,2.71816,12000000.0
2009-12-02 14:45:00,2.72058,2.72058,2.71647,2.71873,6500000.0
2009-12-02 14:46:00,2.71893,2.72049,2.71423,2.7176,5500000.0
2009-12-02 14:47:00,2.72294,2.72312,2.71938,2.721,9000000.0
2009-12-02 14:48:00,2.71707,2.72137,2.7138,2.7138,8000000.0
2009-12-02 14:49:00,2.72151,2.72157,2.71873,2.71873,6000000.0
2009-12-02 14:50:00,2.72116,2.72116,2.71819,2.72095,9500000.0
2009-12-02 14:51:00,2.7179,2.72098,2.71704,2.71813,6000000.0
2009-12-02 14:52:00,2.72136,2.72158,2.71669,2.72158,9500000.0
2009-12-02 14:53:00,2.72156,2.72187,2.71908,2.72187,5500000.0
2009-12-02 14:54:00,2.72233,2.72233,2.71694,2.71898,5500000.0
2009-12-02 14:55:00,2.7179,2.72178,2.71593,2.72178,8630000.0
2009-12-02 14:56:00,2.72234,2.72234,2.71748,2.72098,12500000.0
2009-12-02 14:57:00,2.7185,2.72089,2.71801,2.72089,5750000.0
2009-12-02 14:58:00,2.72047,2.72124,2.71476,2.72124,7750000.0
2009-12-02 14:59:00,2.72162,2.72162,2.71345,2.72039,6500000.0
2009-12-02 15:00:00,2.72017,2.72017,2.71584,2.71884,10750000.0
2009-12-02 15:01:00,2.71684,2.71875,2.7129,2.71547,9000000.0
2009-12-02 15:02:00,2.71732,2.71991,2.71502,2.71886,7500000.0
2009-12-02 15:03:00,2.72001,2.72007,2.71548,2.71548,5250000.0
2009-12-02 15:04:00,2.71913,2.7208,2.71793,2.71971,5250000.0
2009-12-02 15:05:00,2.7202,2.72043,2.71758,2.71982,5500000.0
2009-12-02 15:06:00,2.71734,2.71974,2.71596,2.71596,10250000.0
2009-12-02 15:07:00,2.71931,2.71948,2.71768,2.71924,9250000.0
2009-12-02 15:08:00,2.7156,2.71959,2.7156,2.71959,7500000.0
2009-12-02 15:09:00,2.71851,2.71992,2.71657,2.71985,8250000.0
2009-12-02 15:10:00,2.71666,2.71949,2.71533,2.71804,8630000.0
2009-12-02 15:11:00,2.71879,2.71932,2.71234,2.71498,11630000.0
2009-12-02 15:12:00,2.71796,2.71978,2.71556,2.71978,7500000.0
2009-12-02 15:13:00,2.71126,2.71859,2.71126,2.71753,8750000.0
2009-12-02 15:14:00,2.71772,2.71965,2.71617,2.71826,8630000.0
2009-12-02 15:15:00,2.7199,2.7199,2.71235,2.71755,5880000.0
2009-12-02 15:16:00,2.71339,2.71929,2.71339,2.71651,6000000.0
2009-12-02 15:17:00,2.72012,2.72012,2.71729,2.71729,7250000.0
2009-12-02 15:18:00,2.72088,2.72102,2.71776,2.71776,7000000.0
2009-12-02 15:19:00,2.71849,2.71925,2.71751,2.71862,10010000.0
2009-12-02 15:20:00,2.7188,2.71907,2.71722,2.71824,5250000.0
2009-12-02 15:21:00,2.71431,2.71951,2.71431,2.71774,5500000.0
2009-12-02 15:22:00,2.72199,2.72199,2.71823,2.72108,7000000.0
2009-12-02 15:23:00,2.7203,2.7203,2.71515,2.71902,7760000.0
2009-12-02 15:24:00,2.71624,2.72028,2.71442,2.71926,8500000.0
2009-12-02 15:25:00,2.72,2.72083,2.71642,2.71931,7250000.0
2009-12-02 15:26:00,2.71554,2.71922,2.71342,2.71363,8750000.0
2009-12-02 15:27:00,2.72009,2.72058,2.71676,2.71865,15500000.0
2009-12-02 15:28:00,2.71961,2.71961,2.71445,2.71928,8250000.0
2009-12-02 15:29:00,2.71977,2.71977,2.71636,2.71847,6250000.0
2009-12-02 15:30:00,2.71738,2.72086,2.71654,2.72045,9000000.0
2009-12-02 15:31:00,2.71932,2.72096,2.71831,2.71944,7500000.0
2009-12-02 15:32:00,2.71898,2.7225,2.71861,2.71878,6750000.0
2009-12-02 15:33:00,2.72183,2.72183,2.71593,2.71894,6000000.0
2009-12-02 15:34:00,2.71932,2.7212,2.71745,2.721,8500000.0
2009-12-02 15:35:00,2.72183,2.72183,2.71564,2.71868,12250000.0
2009-12-02 15:36:00,2.72073,2.72279,2.72009,2.72256,8380000.0
2009-12-02 15:37:00,2.72338,2.72338,2.71707,2.72022,10250000.0
2009-12-02 15:38:00,2.72178,2.72178,2.71496,2.71927,7000000.0
2009-12-02 15:39:00,2.716,2.72174,2.716,2.72153,9250000.0
2009-12-02 15:40:00,2.72206,2.72225,2.71861,2.72158,9250000.0
2009-12-02 15:41:00,2.72199,2.72199,2.71792,2.72043,10630000.0
2009-12-02 15:42:00,2.72286,2.72286,2.71816,2.71874,7380000.0
2009-12-02 15:43:00,2.71976,2.72235,2.71818,2.72204,8630000.0
2009-12-02 15:44:00,2.7221,2.72228,2.71777,2.71823,13000000.0
2009-12-02 15:45:00,2.72144,2.72214,2.7169,2.72214,8630000.0
2009-12-02 15:46:00,2.71886,2.72292,2.71886,2.72292,9250000.0
2009-12-02 15:47:00,2.72092,2.7218,2.72036,2.72136,6250000.0
2009-12-02 15:48:00,2.72185,2.72347,2.72055,2.72293,8000000.0
2009-12-02 15:49:00,2.72243,2.72243,2.71808,2.71808,6500000.0
2009-12-02 15:50:00,2.72359,2.72444,2.71928,2.72444,8500000.0
2009-12-02 15:51:00,2.72355,2.7237,2.72033,2.722,5880000.0
2009-12-02 15:52:00,2.72406,2.72449,2.71918,2.7242,7880000.0
2009-12-02 15:53:00,2.72212,2.72548,2.71912,2.72548,11250000.0
2009-12-02 15:54:00,2.72191,2.72518,2.7194,2.72376,5130000.0
2009-12-02 15:55:00,2.72016,2.72673,2.72016,2.72617,11000000.0
2009-12-02 15:56:00,2.72859,2.72859,2.71864,2.72393,6250000.0
2009-12-02 15:57:00,2.72709,2.72709,2.72477,2.72521,6130000.0
2009-12-02 15:58:00,2.72739,2.72745,2.72297,2.72694,7250000.0
2009-12-02 15:59:00,2.72732,2.72732,2.72327,2.7243,7000000.0
2009-12-02 16:00:00,2.72666,2.72689,2.72181,2.72608,8500000.0
2009-12-02 16:01:00,2.72659,2.7276,2.72214,2.7263,5250000.0
2009-12-02 16:02:00,2.72791,2.72805,2.7222,2.72557,9130000.0
2009-12-02 16:03:00,2.72224,2.72703,2.72224,2.72609,6500000.0
2009-12-02 16:04:00,2.726,2.72714,2.72194,2.72506,14250000.0
2009-12-02 16:05:00,2.72516,2.73093,2.72516,2.72987,8130000.0
2009-12-02 16:06:00,2.72871,2.72871,2.72614,2.7264,8500000.0
2009-12-02 16:07:00,2.72591,2.7283,2.7194,2.7283,10630000.0
2009-12-02 16:08:00,2.7287,2.72973,2.72423,2.72423,6000000.0
2009-12-02 16:09:00,2.72784,2.72912,2.71796,2.72912,9000000.0
2009-12-02 16:10:00,2.72816,2.72973,2.72611,2.72955,6380000.0
2009-12-02 16:11:00,2.72969,2.72974,2.7275,2.7275,6500000.0
2009-12-02 16:12:00,2.72939,2.73017,2.72641,2.72986,8000000.0
2009-12-02 16:13:00,2.73092,2.73106,2.7277,2.73106,7750000.0
2009-12-02 16:14:00,2.72911,2.73013,2.72484,2.72518,13750000.0
2009-12-02 16:15:00,2.73055,2.73055,2.72497,2.72684,11500000.0
2009-12-02 16:16:00,2.7284,2.72998,2.72723,2.72835,9750000.0
2009-12-02 16:17:00,2.72942,2.73003,2.72609,2.72911,6000000.0
2009-12-02 16:18:00,2.73026,2.73026,2.72729,2.72856,5750000.0
2009-12-02 16:19:00,2.72584,2.72879,2.72404,2.72734,8750000.0
2009-12-02 16:20:00,2.72733,2.72848,2.72236,2.72624,9750000.0
2009-12-02 16:21:00,2.72923,2.72936,2.7219,2.7219,7000000.0
2009-12-02 16:22:00,2.7255,2.72884,2.72419,2.72875,11630000.0
2009-12-02 16:23:00,2.72944,2.72944,2.72574,2.72583,8500000.0
2009-12-02 16:24:00,2.72888,2.72888,2.72483,2.72483,8500000.0
2009-12-02 16:25:00,2.72869,2.72869,2.72517,2.72522,8380000.0
2009-12-02 16:26:00,2.72581,2.728,2.72318,2.72318,8750000.0
2009-12-02 16:27:00,2.72717,2.72834,2.72328,2.72725,6250000.0
2009-12-02 16:28:00,2.72542,2.72801,2.72141,2.72781,10500000.0
2009-12-02 16:29:00,2.72824,2.7284,2.72533,2.72635,6880000.0
2009-12-02 16:30:00,2.72649,2.72736,2.7228,2.7228,8750000.0
2009-12-02 16:31:00,2.7223,2.72531,2.72164,2.72514,8500000.0
2009-12-02 16:32:00,2.72573,2.72573,2.72282,2.7244,8750000.0
2009-12-02 16:33:00,2.72566,2.72566,2.72124,2.72455,10380000.0
2009-12-02 16:34:00,2.72299,2.72567,2.72008,2.72008,6000000.0
2009-12-02 16:35:00,2.72214,2.72444,2.71952,2.72131,9250000.0
2009-12-02 16:36:00,2.72412,2.72412,2.718,2.718,8750000.0
2009-12-02 16:37:00,2.72105,2.72319,2.72105,2.72263,5880000.0
2009-12-02 16:38:00,2.72253,2.72299,2.71952,2.72254,7750000.0
2009-12-02 16:39:00,2.72325,2.72325,2.72014,2.72122,10000000.0
2009-12-02 16:40:00,2.72386,2.7246,2.71756,2.72149,7000000.0
2009-12-02 16:41:00,2.72365,2.72376,2.71995,2.72193,11000000.0
2009-12-02 16:42:00,2.72319,2.72319,2.71756,2.71943,4880000.0
2009-12-02 16:43:00,2.7177,2.72271,2.71696,2.72186,11000000.0
2009-12-02 16:44:00,2.71889,2.72357,2.71889,2.72281,7000000.0
2009-12-02 16:45:00,2.72436,2.72586,2.71994,2.72524,13000000.0
2009-12-02 16:46:00,2.72266,2.72436,2.71898,2.72436,8000000.0
2009-12-02 16:47:00,2.72373,2.72546,2.72208,2.7237,5250000.0
2009-12-02 16:48:00,2.72044,2.72479,2.71974,2.72181,8500000.0
2009-12-02 16:49:00,2.72212,2.72492,2.72159,2.72159,11000000.0
2009-12-02 16:50:00,2.72555,2.72555,2.71788,2.71788,8250000.0
2009-12-02 16:51:00,2.72326,2.72328,2.71874,2.72194,10750000.0
2009-12-02 16:52:00,2.72546,2.72551,2.72298,2.72542,7250000.0
2009-12-02 16:53:00,2.72549,2.72549,2.72029,2.72029,11250000.0
2009-12-02 16:54:00,2.7207,2.72386,2.71624,2.71624,9000000.0
2009-12-02 16:55:00,2.72264,2.72471,2.72251,2.7226,8500000.0
2009-12-02 16:56:00,2.72115,2.72551,2.72045,2.72551,5250000.0
2009-12-02 16:57:00,2.72608,2.72608,2.71781,2.72252,7250000.0
2009-12-02 16:58:00,2.72341,2.72398,2.72048,2.72048,9630000.0
2009-12-02 16:59:00,2.72487,2.72487,2.72029,2.72293,7750000.0
2009-12-02 17:00:00,2.71981,2.72381,2.71804,2.72312,10750000.0
2009-12-02 17:01:00,2.72491,2.72491,2.71834,2.72396,6750000.0
2009-12-02 17:02:00,2.72356,2.72466,2.71876,2.72466,5250000.0
2009-12-02 17:03:00,2.72097,2.72327,2.71971,2.72321,8500000.0
2009-12-02 17:04:00,2.72052,2.72299,2.71653,2.72171,9250000.0
2009-12-02 17:05:00,2.72494,2.72494,2.71848,2.72214,12250000.0
2009-12-02 17:06:00,2.71858,2.72324,2.71858,2.72127,6750000.0
2009-12-02 17:07:00,2.72415,2.72415,2.7185,2.7185,7750000.0
2009-12-02 17:08:00,2.72348,2.7242,2.7217,2.72246,8250000.0
2009-12-02 17:09:00,2.72354,2.72397,2.71916,2.71916,5500000.0
2009-12-02 17:10:00,2.71895,2.72253,2.71895,2.72103,6500000.0
2009-12-02 17:11:00,2.72188,2.72188,2.71673,2.7192,9500000.0
2009-12-02 17:12:00,2.7209,2.72159,2.71725,2.71953,11500000.0
2009-12-02 17:13:00,2.72067,2.72067,2.71299,2.71837,5630000.0
2009-12-02 17:14:00,2.71967,2.71967,2.71511,2.71787,5500000.0
2009-12-02 17:15:00,2.71905,2.71939,2.71372,2.71688,11500000.0
2009-12-02 17:16:00,2.71859,2.71873,2.71321,2.71515,9630000.0
2009-12-02 17:17:00,2.71257,2.7158,2.71038,2.7158,7250000.0
2009-12-02 17:18:00,2.71447,2.71663,2.71122,2.71533,8500000.0
2009-12-02 17:19:00,2.71678,2.71748,2.71229,2.71748,10880000.0
2009-12-02 17:20:00,2.71449,2.71657,2.71078,2.71311,8880000.0
2009-12-02 17:21:00,2.71713,2.71713,2.71325,2.71499,5750000.0
2009-12-02 17:22:00,2.71867,2.71867,2.71466,2.71728,7750000.0
2009-12-02 17:23:00,2.71804,2.71818,2.71302,2.71465,6000000.0
2009-12-02 17:24:00,2.71775,2.7183,2.71325,2.71325,16250000.0
2009-12-02 17:25:00,2.71777,2.71802,2.71342,2.71342,11500000.0
2009-12-02 17:26:00,2.71512,2.71654,2.71273,2.71614,8250000.0
2009-12-02 17:27:00,2.71721,2.71721,2.71089,2.71607,8250000.0
2009-12-02 17:28:00,2.71785,2.71785,2.7124,2.71642,10500000.0
2009-12-02 17:29:00,2.71822,2.71828,2.71556,2.71817,9630000.0
2009-12-02 17:30:00,2.71755,2.71909,2.71627,2.71894,6250000.0
2009-12-02 17:31:00,2.71591,2.71974,2.71591,2.71826,6250000.0
2009-12-02 17:32:00,2.71943,2.71943,2.71392,2.71604,8000000.0
2009-12-02 17:33:00,2.71572,2.71912,2.71567,2.71912,7250000.0
2009-12-02 17:34:00,2.7204,2.72047,2.71459,2.72047,8500000.0
2009-12-02 17:35:00,2.71925,2.72038,2.7161,2.71745,8750000.0
2009-12-02 17:36:00,2.71799,2.72071,2.71648,2.72071,7000000.0
2009-12-02 17:37:00,2.71693,2.719,2.71649,2.71649,5500000.0
2009-12-02 17:38:00,2.71936,2.71936,2.71539,2.71586,7750000.0
2009-12-02 17:39:00,2.72018,2.72018,2.71579,2.71862,12750000.0
2009-12-02 17:40:00,2.71828,2.71886,2.71581,2.71718,7750000.0
2009-12-02 17:41:00,2.71647,2.719,2.71625,2.71795,5250000.0
2009-12-02 17:42:00,2.71928,2.71961,2.71225,2.71691,5500000.0
2009-12-02 17:43:00,2.71685,2.71685,2.71387,2.71443,6750000.0
2009-12-02 17:44:00,2.71778,2.71875,2.71451,2.71875,8250000.0
2009-12-02 17:45:00,2.71826,2.71826,2.71479,2.71606,5750000.0
2009-12-02 17:46:00,2.71719,2.72146,2.71396,2.71642,6250000.0
2009-12-02 17:47:00,2.71692,2.71837,2.71533,2.71633,7250000.0
2009-12-02 17:48:00,2.71706,2.71878,2.71538,2.71836,9500000.0
2009-12-02 17:49:00,2.71669,2.71764,2.71623,2.71688,12750000.0
2009-12-02 17:50:00,2.71845,2.71845,2.71628,2.71812,6750000.0
2009-12-02 17:51:00,2.71523,2.71914,2.71523,2.71622,8500000.0
2009-12-02 17:52:00,2.71141,2.71718,2.71141,2.71507,7250000.0
2009-12-02 17:53:00,2.71424,2.71688,2.71089,2.71089,8000000.0
2009-12-02 17:54:00,2.71577,2.71771,2.71215,2.71434,7750000.0
2009-12-02 17:55:00,2.71492,2.71618,2.71286,2.71618,6250000.0
2009-12-02 17:56:00,2.71376,2.71744,2.71332,2.71744,6630000.0
2009-12-02 17:57:00,2.71658,2.7182,2.71428,2.7182,8630000.0
2009-12-02 17:58:00,2.7194,2.7194,2.71383,2.71632,10380000.0
2009-12-02 17:59:00,2.7188,2.71978,2.71408,2.71681,7500000.0
2009-12-02 18:00:00,2.71932,2.72362,2.71753,2.7181,6500000.0
2009-12-02 18:01:00,2.71986,2.72256,2.71592,2.71592,7500000.0
2009-12-02 18:02:00,2.71824,2.72064,2.71759,2.71967,5250000.0
2009-12-02 18:03:00,2.71849,2.72444,2.71849,2.72127,8000000.0
2009-12-02 18:04:00,2.72549,2.72549,2.7209,2.7238,8000000.0
2009-12-02 18:05:00,2.72689,2.72689,2.72285,2.72416,7500000.0
2009-12-02 18:06:00,2.7225,2.72614,2.72068,2.72068,7000000.0
2009-12-02 18:07:00,2.72727,2.72727,2.72154,2.72322,8750000.0
2009-12-02 18:08:00,2.72823,2.72865,2.72489,2.72489,6250000.0
2009-12-02 18:09:00,2.72763,2.72852,2.72629,2.72852,8130000.0
2009-12-02 18:10:00,2.7285,2.7285,2.72297,2.72767,8250000.0
2009-12-02 18:11:00,2.72487,2.72698,2.7245,2.72607,6750000.0
2009-12-02 18:12:00,2.72888,2.72954,2.72638,2.72917,5250000.0
2009-12-02 18:13:00,2.7254,2.72935,2.72307,2.72935,8250000.0
2009-12-02 18:14:00,2.727,2.7277,2.72305,2.72568,8500000.0
2009-12-02 18:15:00,2.72538,2.72599,2.72109,2.72198,5500000.0
2009-12-02 18:16:00,2.71948,2.72366,2.71882,2.72366,7750000.0
2009-12-02 18:17:00,2.72138,2.72327,2.71884,2.71884,13000000.0
2009-12-02 18:18:00,2.72082,2.72309,2.71837,2.72031,6500000.0
2009-12-02 18:19:00,2.72459,2.72459,2.72095,2.72299,12380000.0
2009-12-02 18:20:00,2.72051,2.72433,2.72001,2.72433,11630000.0
2009-12-02 18:21:00,2.71819,2.7217,2.71538,2.71933,13750000.0
2009-12-02 18:22:00,2.719,2.72362,2.719,2.72292,5500000.0
2009-12-02 18:23:00,2.72289,2.72452,2.71848,2.72452,7130000.0
2009-12-02 18:24:00,2.721,2.72277,2.7173,2.72011,11500000.0
2009-12-02 18:25:00,2.72281,2.72318,2.72008,2.72008,5500000.0
2009-12-02 18:26:00,2.72319,2.72387,2.71929,2.72387,9000000.0
2009-12-02 18:27:00,2.72265,2.72292,2.71792,2.72186,7500000.0
2009-12-02 18:28:00,2.71568,2.72134,2.71489,2.72134,7750000.0
2009-12-02 18:29:00,2.71958,2.72052,2.71675,2.71694,7500000.0
2009-12-02 18:30:00,2.71979,2.72074,2.71611,2.71611,5630000.0
2009-12-02 18:31:00,2.71926,2.71952,2.7164,2.71947,7750000.0
2009-12-02 18:32:00,2.71707,2.71846,2.71318,2.71662,6250000.0
2009-12-02 18:33:00,2.71974,2.71974,2.71356,2.71934,7750000.0
2009-12-02 18:34:00,2.7183,2.71969,2.71434,2.71969,9880000.0
2009-12-02 18:35:00,2.71822,2.71965,2.71444,2.71965,9000000.0
2009-12-02 18:36:00,2.7189,2.72072,2.71752,2.71808,7000000.0
2009-12-02 18:37:00,2.71803,2.7188,2.71621,2.71743,11380000.0
2009-12-02 18:38:00,2.71859,2.72007,2.71666,2.71984,6250000.0
2009-12-02 18:39:00,2.71685,2.71927,2.71685,2.71778,5500000.0
2009-12-02 18:40:00,2.71959,2.72022,2.71798,2.71798,9750000.0
2009-12-02 18:41:00,2.72054,2.72164,2.71855,2.72024,10750000.0
2009-12-02 18:42:00,2.7208,2.7216,2.71803,2.72007,11250000.0
2009-12-02 18:43:00,2.71875,2.72118,2.718,2.72118,7500000.0
2009-12-02 18:44:00,2.72238,2.72284,2.72033,2.72064,7880000.0
2009-12-02 18:45:00,2.7257,2.7257,2.71948,2.72147,12750000.0
2009-12-02 18:46:00,2.72383,2.72383,2.71805,2.72171,8000000.0
2009-12-02 18:47:00,2.71983,2.72173,2.71846,2.71932,7000000.0
2009-12-02 18:48:00,2.7206,2.7206,2.71615,2.71702,6500000.0
2009-12-02 18:49:00,2.71808,2.72199,2.71808,2.72199,7500000.0
2009-12-02 18:50:00,2.7214,2.72228,2.7174,2.7174,6250000.0
2009-12-02 18:51:00,2.72304,2.72304,2.71773,2.71818,7500000.0
2009-12-02 18:52:00,2.72298,2.72298,2.71997,2.71997,7250000.0
2009-12-02 18:53:00,2.72085,2.7244,2.72085,2.7244,10500000.0
2009-12-02 18:54:00,2.72145,2.72521,2.71907,2.72521,9000000.0
2009-12-02 18:55:00,2.72379,2.72545,2.72161,2.72545,7750000.0
2009-12-02 18:56:00,2.72485,2.72718,2.72326,2.7243,10000000.0
2009-12-02 18:57:00,2.72642,2.72642,2.71938,2.72276,7630000.0
2009-12-02 18:58:00,2.72409,2.72409,2.7193,2.72301,6500000.0
2009-12-02 18:59:00,2.72244,2.72368,2.71978,2.72368,7500000.0
2009-12-02 19:00:00,2.72122,2.7228,2.71978,2.7228,10630000.0
2009-12-02 19:01:00,2.72264,2.72264,2.72001,2.7206,8750000.0
2009-12-02 19:02:00,2.72075,2.72273,2.71844,2.72223,8250000.0
2009-12-02 19:03:00,2.72201,2.72201,2.71787,2.7213,9250000.0
2009-12-02 19:04:00,2.71922,2.72178,2.71828,2.72103,8750000.0
2009-12-02 19:05:00,2.71979,2.72413,2.71779,2.72413,7380000.0
2009-12-02 19:06:00,2.72338,2.72338,2.72026,2.72075,7880000.0
2009-12-02 19:07:00,2.72394,2.72525,2.71986,2.72525,8750000.0
2009-12-02 19:08:00,2.72531,2.72531,2.72137,2.72509,8500000.0
2009-12-02 19:09:00,2.7253,2.72547,2.7227,2.72536,8500000.0
2009-12-02 19:10:00,2.72425,2.725,2.7183,2.72491,6000000.0
2009-12-02 19:11:00,2.72488,2.72488,2.72002,2.72205,6500000.0
2009-12-02 19:12:00,2.71999,2.72345,2.71645,2.71869,6630000.0
2009-12-02 19:13:00,2.72378,2.7242,2.72058,2.7234,7500000.0
2009-12-02 19:14:00,2.7236,2.72451,2.71928,2.72436,8500000.0
2009-12-02 19:15:00,2.72084,2.72395,2.72084,2.72377,5250000.0
2009-12-02 19:16:00,2.72282,2.72492,2.71949,2.72492,8750000.0
2009-12-02 19:17:00,2.72467,2.72552,2.72294,2.72418,7380000.0
2009-12-02 19:18:00,2.72158,2.72605,2.72158,2.72595,5500000.0
2009-12-02 19:19:00,2.72476,2.7274,2.72257,2.72696,10500000.0
2009-12-02 19:20:00,2.72533,2.72545,2.72176,2.72545,6880000.0
2009-12-02 19:21:00,2.72457,2.7275,2.72384,2.72611,7750000.0
2009-12-02 19:22:00,2.72669,2.72753,2.72527,2.726,13380000.0
2009-12-02 19:23:00,2.72414,2.72878,2.72059,2.72878,7000000.0
2009-12-02 19:24:00,2.72521,2.72832,2.72422,2.72422,7500000.0
2009-12-02 19:25:00,2.72756,2.72756,2.72397,2.72703,9130000.0
2009-12-02 19:26:00,2.72524,2.72765,2.72226,2.72765,6000000.0
2009-12-02 19:27:00,2.72506,2.72682,2.7246,2.72543,5500000.0
2009-12-02 19:28:00,2.72743,2.72777,2.72303,2.72303,5500000.0
2009-12-02 19:29:00,2.72825,2.72825,2.72522,2.72571,11000000.0
2009-12-02 19:30:00,2.72682,2.72874,2.72263,2.72337,6250000.0
2009-12-02 19:31:00,2.72839,2.72839,2.72199,2.72578,8130000.0
2009-12-02 19:32:00,2.72797,2.72827,2.72424,2.72827,8500000.0
2009-12-02 19:33:00,2.72768,2.72841,2.72586,2.72725,9000000.0
2009-12-02 19:34:00,2.72797,2.72797,2.72306,2.72666,11130000.0
2009-12-02 19:35:00,2.71974,2.72698,2.71974,2.72688,11250000.0
2009-12-02 19:36:00,2.72535,2.72623,2.72372,2.72372,5750000.0
2009-12-02 19:37:00,2.72492,2.72578,2.72148,2.72517,5250000.0
2009-12-02 19:38:00,2.72408,2.72675,2.72371,2.7267,12000000.0
2009-12-02 19:39:00,2.7237,2.72829,2.7237,2.72703,14750000.0
2009-12-02 19:40:00,2.72819,2.72833,2.72334,2.72535,8750000.0
2009-12-02 19:41:00,2.72527,2.72867,2.72331,2.72867,5250000.0
2009-12-02 19:42:00,2.7291,2.7291,2.72292,2.72292,10380000.0
2009-12-02 19:43:00,2.72739,2.72747,2.72442,2.72574,8750000.0
2009-12-02 19:44:00,2.72536,2.72788,2.7238,2.72788,8000000.0
2009-12-02 19:45:00,2.72635,2.72666,2.72369,2.72386,9500000.0
2009-12-02 19:46:00,2.72221,2.72672,2.72221,2.72287,11880000.0
2009-12-02 19:47:00,2.7247,2.72777,2.72422,2.72777,8750000.0
2009-12-02 19:48:00,2.72517,2.72686,2.72351,2.72673,12250000.0
2009-12-02 19:49:00,2.72633,2.72633,2.72376,2.72492,7750000.0
2009-12-02 19:50:00,2.72508,2.72679,2.72367,2.72679,5500000.0
2009-12-02 19:51:00,2.72524,2.72549,2.72019,2.72019,12000000.0
2009-12-02 19:52:00,2.72442,2.7263,2.72373,2.7263,10000000.0
2009-12-02 19:53:00,2.72701,2.72704,2.7226,2.72378,9630000.0
2009-12-02 19:54:00,2.72683,2.72683,2.71963,2.7247,6000000.0
2009-12-02 19:55:00,2.72312,2.72665,2.72312,2.72665,5750000.0
2009-12-02 19:56:00,2.72593,2.72681,2.72404,2.72556,9750000.0
2009-12-02 19:57:00,2.72543,2.72667,2.72187,2.72667,9250000.0
2009-12-02 19:58:00,2.72712,2.72712,2.72271,2.72622,6500000.0
2009-12-02 19:59:00,2.72607,2.72713,2.7216,2.72617,11380000.0
2009-12-02 20:00:00,2.7258,2.72615,2.72417,2.72615,6500000.0
2009-12-02 20:01:00,2.72579,2.72625,2.72379,2.72625,7000000.0
2009-12-02 20:02:00,2.72498,2.72591,2.72318,2.72318,13000000.0
2009-12-02 20:03:00,2.72373,2.72609,2.7227,2.72339,7750000.0
2009-12-02 20:04:00,2.72494,2.72623,2.72253,2.72623,6500000.0
2009-12-02 20:05:00,2.72548,2.72621,2.72344,2.72381,8500000.0
2009-12-02 20:06:00,2.72367,2.72658,2.72367,2.72577,10000000.0
2009-12-02 20:07:00,2.72427,2.72749,2.72359,2.72716,7250000.0
2009-12-02 20:08:00,2.72581,2.72807,2.72482,2.72534,6000000.0
2009-12-02 20:09:00,2.72752,2.72761,2.72366,2.72547,5500000.0
2009-12-02 20:10:00,2.72746,2.72746,2.72394,2.72723,5500000.0
2009-12-02 20:11:00,2.72654,2.72654,2.71662,2.7264,9000000.0
2009-12-02 20:12:00,2.72586,2.72729,2.71659,2.71659,6500000.0
2009-12-02 20:13:00,2.72826,2.72826,2.71856,2.72556,7750000.0
2009-12-02 20:14:00,2.72668,2.72684,2.72133,2.72578,7000000.0
2009-12-02 20:15:00,2.72403,2.72664,2.72347,2.72347,8500000.0
2009-12-02 20:16:00,2.72484,2.72638,2.72185,2.72415,10750000.0
2009-12-02 20:17:00,2.7274,2.7274,2.72318,2.72628,8630000.0
2009-12-02 20:18:00,2.72665,2.72665,2.72078,2.72409,6000000.0
2009-12-02 20:19:00,2.72584,2.72696,2.72272,2.72374,6750000.0
2009-12-02 20:20:00,2.72737,2.72737,2.72146,2.72573,11500000.0
2009-12-02 20:21:00,2.72714,2.72725,2.722,2.7269,9500000.0
2009-12-02 20:22:00,2.72543,2.72747,2.72482,2.72632,6000000.0
2009-12-02 20:23:00,2.72678,2.72678,2.72099,2.72487,7250000.0
2009-12-02 20:24:00,2.72302,2.72606,2.72069,2.72375,8500000.0
2009-12-02 20:25:00,2.72711,2.72711,2.72424,2.727,11130000.0
2009-12-02 20:26:00,2.72584,2.72721,2.72312,2.72721,6000000.0
2009-12-02 20:27:00,2.7268,2.7268,2.72138,2.72644,6880000.0
2009-12-02 20:28:00,2.72686,2.72782,2.72517,2.72782,9500000.0
2009-12-02 20:29:00,2.72777,2.72777,2.72402,2.72602,7500000.0
2009-12-02 20:30:00,2.72464,2.7283,2.72464,2.7283,6250000.0
2009-12-02 20:31:00,2.72728,2.72741,2.72117,2.72741,12500000.0
2009-12-02 20:32:00,2.72661,2.72716,2.7233,2.72384,7500000.0
2009-12-02 20:33:00,2.72517,2.72639,2.72053,2.72639,5500000.0
2009-12-02 20:34:00,2.72269,2.72679,2.72269,2.72553,7130000.0
2009-12-02 20:35:00,2.72345,2.72564,2.72081,2.72549,7750000.0
2009-12-02 20:36:00,2.72586,2.72641,2.72058,2.72549,7500000.0
2009-12-02 20:37:00,2.72631,2.7274,2.72455,2.72455,11750000.0
2009-12-02 20:38:00,2.72678,2.72678,2.72345,2.726,5250000.0
2009-12-02 20:39:00,2.72648,2.72661,2.72322,2.72603,5500000.0
2009-12-02 20:40:00,2.72665,2.7269,2.72326,2.72649,7750000.0
2009-12-02 20:41:00,2.72167,2.72772,2.72167,2.72772,7500000.0
2009-12-02 20:42:00,2.72667,2.72756,2.72412,2.72412,12000000.0
2009-12-02 20:43:00,2.72662,2.72694,2.72424,2.72435,6630000.0
2009-12-02 20:44:00,2.72654,2.7272,2.72357,2.72493,8500000.0
2009-12-02 20:45:00,2.72602,2.72649,2.72325,2.72325,8500000.0
2009-12-02 20:46:00,2.72618,2.72618,2.72235,2.72376,6750000.0
2009-12-02 20:47:00,2.72657,2.72737,2.72329,2.72717,6750000.0
2009-12-02 20:48:00,2.72699,2.72699,2.72384,2.72413,9250000.0
2009-12-02 20:49:00,2.72722,2.72746,2.7249,2.72668,6760000.0
2009-12-02 20:50:00,2.72458,2.72611,2.72272,2.72611,8000000.0
2009-12-02 20:51:00,2.72337,2.72548,2.7233,2.72387,7500000.0
2009-12-02 20:52:00,2.72537,2.72637,2.72407,2.72637,9500000.0
2009-12-02 20:53:00,2.72555,2.72555,2.72175,2.72423,5130000.0
2009-12-02 20:54:00,2.72604,2.72604,2.72388,2.72529,6750000.0
2009-12-02 20:55:00,2.72575,2.72575,2.72311,2.72414,6000000.0
2009-12-02 20:56:00,2.72195,2.72469,2.72195,2.72469,6250000.0
2009-12-02 20:57:00,2.72222,2.72447,2.72215,2.72447,8880000.0
2009-12-02 20:58:00,2.71995,2.72447,2.71995,2.72447,9260000.0
2009-12-02 20:59:00,2.71653,2.72364,2.71653,2.72364,5750000.0
2009-12-02 21:00:00,2.72451,2.72451,2.72019,2.72246,6130000.0
2009-12-02 21:01:00,2.71966,2.72463,2.71966,2.72126,5750000.0
2009-12-02 21:02:00,2.72438,2.72536,2.71912,2.72536,7750000.0
2009-12-02 21:03:00,2.72469,2.72502,2.72194,2.72502,5500000.0
2009-12-02 21:04:00,2.72594,2.72665,2.72075,2.72376,10500000.0
2009-12-02 21:05:00,2.72299,2.72577,2.72106,2.72464,8130000.0
2009-12-02 21:06:00,2.72587,2.726,2.72113,2.726,5750000.0
2009-12-02 21:07:00,2.72607,2.72607,2.72103,2.72274,9500000.0
2009-12-02 21:08:00,2.72647,2.72647,2.71938,2.72263,9250000.0
2009-12-02 21:09:00,2.72565,2.72577,2.72182,2.72214,10880000.0
2009-12-02 21:10:00,2.72593,2.72661,2.72151,2.72661,9750000.0
2009-12-02 21:11:00,2.72586,2.72668,2.72481,2.72628,8500000.0
2009-12-02 21:12:00,2.72693,2.72693,2.7222,2.72592,6500000.0
2009-12-02 21:13:00,2.7246,2.72735,2.72187,2.72604,8250000.0
2009-12-02 21:14:00,2.72563,2.7269,2.72295,2.72372,7500000.0
2009-12-02 21:15:00,2.72511,2.72674,2.72289,2.72674,5250000.0
2009-12-02 21:16:00,2.72776,2.72812,2.72044,2.72593,9750000.0
2009-12-02 21:17:00,2.72426,2.7279,2.72115,2.7279,7380000.0
2009-12-02 21:18:00,2.72681,2.72794,2.72351,2.72478,10250000.0
2009-12-02 21:19:00,2.72713,2.72713,2.72353,2.72691,8500000.0
2009-12-02 21:20:00,2.7263,2.7263,2.72234,2.72234,4880000.0
2009-12-02 21:21:00,2.72782,2.72782,2.72467,2.72729,10000000.0
2009-12-02 21:22:00,2.7271,2.72722,2.72019,2.72722,14130000.0
2009-12-02 21:23:00,2.72579,2.72798,2.72471,2.72798,9000000.0
2009-12-02 21:24:00,2.72426,2.72718,2.72341,2.72661,6500000.0
2009-12-02 21:25:00,2.72261,2.72821,2.72185,2.72821,7750000.0
2009-12-02 21:26:00,2.72775,2.72775,2.72283,2.72404,5500000.0
2009-12-02 21:27:00,2.72632,2.72637,2.72153,2.72434,7500000.0
2009-12-02 21:28:00,2.72609,2.72715,2.72542,2.72705,5750000.0
2009-12-02 21:29:00,2.72491,2.72591,2.72231,2.72591,5000000.0
2009-12-02 21:30:00,2.72596,2.72665,2.7227,2.72665,6250000.0
2009-12-02 21:31:00,2.72528,2.72713,2.72447,2.72713,6500000.0
2009-12-02 21:32:00,2.72165,2.72798,2.72165,2.72798,6380000.0
2009-12-02 21:33:00,2.72738,2.7274,2.72133,2.7274,8000000.0
2009-12-02 21:34:00,2.72194,2.72716,2.72194,2.72554,8500000.0
2009-12-02 21:35:00,2.7264,2.7281,2.72487,2.7281,7500000.0
2009-12-02 21:36:00,2.72482,2.72687,2.72153,2.72687,7880000.0
2009-12-02 21:37:00,2.726,2.72631,2.72194,2.72624,9500000.0
2009-12-02 21:38:00,2.7265,2.7265,2.7228,2.72647,11750000.0
2009-12-02 21:39:00,2.72487,2.7263,2.72169,2.7263,8630000.0
2009-12-02 21:40:00,2.72534,2.72666,2.71921,2.72666,6630000.0
2009-12-02 21:41:00,2.72583,2.72763,2.72264,2.72733,10500000.0
2009-12-02 21:42:00,2.72764,2.72764,2.72448,2.72613,9000000.0
2009-12-02 21:43:00,2.72422,2.72624,2.72416,2.72455,6250000.0
2009-12-02 21:44:00,2.72645,2.72654,2.7217,2.7217,6500000.0
2009-12-02 21:45:00,2.72628,2.72818,2.72353,2.72818,9250000.0
2009-12-02 21:46:00,2.7264,2.727,2.72222,2.727,7750000.0
2009-12-02 21:47:00,2.72382,2.72822,2.7231,2.72582,6630000.0
2009-12-02 21:48:00,2.72645,2.72656,2.72134,2.72644,5750000.0
2009-12-02 21:49:00,2.72629,2.72658,2.72369,2.72658,7630000.0
2009-12-02 21:50:00,2.7262,2.7262,2.72261,2.72261,5750000.0
2009-12-02 21:51:00,2.72592,2.7264,2.72014,2.72463,7750000.0
2009-12-02 21:52:00,2.72591,2.72678,2.72321,2.72633,6000000.0
2009-12-02 21:53:00,2.72658,2.72658,2.72464,2.72641,11000000.0
2009-12-02 21:54:00,2.7218,2.7256,2.71965,2.7256,10000000.0
2009-12-02 21:55:00,2.72658,2.72796,2.72173,2.72173,11130000.0
2009-12-02 21:56:00,2.72591,2.72705,2.72414,2.72582,6000000.0
2009-12-02 21:57:00,2.72663,2.72685,2.72453,2.72593,7000000.0
2009-12-02 21:58:00,2.72701,2.72755,2.72224,2.7272,9500000.0
2009-12-02 21:59:00,2.72178,2.72676,2.72178,2.72676,7500000.0
2009-12-02 22:00:00,2.72488,2.72532,2.72022,2.7223,8880000.0
2009-12-02 22:01:00,2.72337,2.72544,2.72337,2.72524,6250000.0
2009-12-02 22:02:00,2.72606,2.72606,2.71991,2.72375,12750000.0
2009-12-02 22:03:00,2.72209,2.72497,2.71964,2.72497,6250000.0
2009-12-02 22:04:00,2.72075,2.72579,2.72075,2.72534,8750000.0
2009-12-02 22:05:00,2.72488,2.72637,2.72392,2.72612,13250000.0
2009-12-02 22:06:00,2.72614,2.72614,2.72086,2.72572,5500000.0
2009-12-02 22:07:00,2.72424,2.72604,2.72205,2.72604,8500000.0
2009-12-02 22:08:00,2.72585,2.72585,2.72329,2.72329,9250000.0
2009-12-02 22:09:00,2.72179,2.72639,2.72179,2.7261,9250000.0
2009-12-02 22:10:00,2.72584,2.72584,2.72261,2.7241,8750000.0
2009-12-02 22:11:00,2.72436,2.72575,2.71934,2.72414,6630000.0
2009-12-02 22:12:00,2.7243,2.72723,2.72413,2.72692,7750000.0
2009-12-02 22:13:00,2.72669,2.72669,2.72439,2.72579,8750000.0
2009-12-02 22:14:00,2.72325,2.72795,2.72323,2.72697,8250000.0
2009-12-02 22:15:00,2.72322,2.72591,2.71914,2.72591,10250000.0
2009-12-02 22:16:00,2.72546,2.72692,2.72183,2.72692,11500000.0
2009-12-02 22:17:00,2.72345,2.72687,2.72112,2.72301,6750000.0
2009-12-02 22:18:00,2.72665,2.72687,2.72303,2.72687,6380000.0
2009-12-02 22:19:00,2.72257,2.72625,2.72257,2.72366,10750000.0
2009-12-02 22:20:00,2.7259,2.72701,2.72421,2.7266,7000000.0
2009-12-02 22:21:00,2.72662,2.72721,2.72319,2.72612,8000000.0
2009-12-02 22:22:00,2.72625,2.72641,2.72065,2.72123,6380000.0
2009-12-02 22:23:00,2.72657,2.72657,2.72247,2.7256,11000000.0
2009-12-02 22:24:00,2.72638,2.72638,2.72368,2.72524,5250000.0
2009-12-02 22:25:00,2.72572,2.72572,2.71969,2.72235,11000000.0
2009-12-02 22:26:00,2.72604,2.72604,2.72087,2.72494,8250000.0
2009-12-02 22:27:00,2.72581,2.72586,2.72116,2.72493,6750000.0
2009-12-02 22:28:00,2.72537,2.72566,2.72272,2.72449,10500000.0
2009-12-02 22:29:00,2.72638,2.72638,2.72138,2.72349,12750000.0
2009-12-02 22:30:00,2.72666,2.72666,2.72114,2.72447,10500000.0
2009-12-02 22:31:00,2.72633,2.72633,2.723,2.723,8500000.0
2009-12-02 22:32:00,2.72652,2.72714,2.72025,2.72714,5750000.0
2009-12-02 22:33:00,2.72846,2.72927,2.72552,2.72789,6250000.0
2009-12-02 22:34:00,2.73022,2.73056,2.72468,2.72843,10750000.0
2009-12-02 22:35:00,2.72567,2.72814,2.72232,2.72575,10750000.0
2009-12-02 22:36:00,2.72592,2.72742,2.7245,2.72677,5500000.0
2009-12-02 22:37:00,2.72193,2.72613,2.72193,2.7248,8500000.0
2009-12-02 22:38:00,2.72439,2.72673,2.72211,2.72524,8250000.0
2009-12-02 22:39:00,2.72541,2.72635,2.72279,2.72635,7000000.0
2009-12-02 22:40:00,2.72559,2.72591,2.7194,2.7226,6250000.0
2009-12-02 22:41:00,2.72449,2.7256,2.72069,2.72069,14630000.0
2009-12-02 22:42:00,2.72475,2.72547,2.7231,2.7231,11750000.0
2009-12-02 22:43:00,2.72594,2.72594,2.71934,2.72254,9000000.0
2009-12-02 22:44:00,2.72542,2.72542,2.71858,2.71858,5380000.0
2009-12-02 22:45:00,2.72517,2.72517,2.72288,2.72288,6250000.0
2009-12-02 22:46:00,2.72189,2.72529,2.72189,2.72497,9000000.0
2009-12-02 22:47:00,2.72667,2.72667,2.72288,2.72288,9000000.0
2009-12-02 22:48:00,2.7239,2.72672,2.72375,2.72375,10000000.0
2009-12-02 22:49:00,2.72539,2.72601,2.72024,2.72543,6250000.0
2009-12-02 22:50:00,2.72479,2.7255,2.72279,2.7255,7000000.0
2009-12-02 22:51:00,2.72587,2.72587,2.72122,2.72408,6630000.0
2009-12-02 22:52:00,2.7262,2.7262,2.7202,2.72525,7000000.0
2009-12-02 22:53:00,2.72477,2.72705,2.72063,2.72419,8250000.0
2009-12-02 22:54:00,2.72471,2.72663,2.72447,2.72619,7750000.0
2009-12-02 22:55:00,2.72566,2.72607,2.7211,2.7257,6250000.0
2009-12-02 22:56:00,2.72541,2.72541,2.71977,2.71977,5250000.0
2009-12-02 22:57:00,2.72597,2.72597,2.72275,2.7253,6750000.0
2009-12-02 22:58:00,2.72196,2.7263,2.72159,2.72494,6880000.0
2009-12-02 22:59:00,2.72405,2.72514,2.72304,2.72469,6750000.0
2009-12-02 23:00:00,2.72421,2.72491,2.72109,2.72421,6250000.0
2009-12-02 23:01:00,2.725,2.725,2.72006,2.72413,5500000.0
2009-12-02 23:02:00,2.72261,2.72566,2.72261,2.72461,8500000.0
2009-12-02 23:03:00,2.72553,2.72553,2.72206,2.72437,13250000.0
2009-12-02 23:04:00,2.72332,2.72577,2.72062,2.72577,8500000.0
2009-12-02 23:05:00,2.7229,2.7237,2.71886,2.72079,10130000.0
2009-12-02 23:06:00,2.72419,2.72419,2.71953,2.72402,10000000.0
2009-12-02 23:07:00,2.72381,2.72651,2.72239,2.726,6250000.0
2009-12-02 23:08:00,2.72385,2.72618,2.72185,2.72475,11000000.0
2009-12-02 23:09:00,2.72402,2.7248,2.71937,2.71937,8250000.0
2009-12-02 23:10:00,2.72414,2.72414,2.71942,2.72137,8380000.0
2009-12-02 23:11:00,2.72538,2.72538,2.72044,2.72468,10750000.0
2009-12-02 23:12:00,2.72278,2.72545,2.72255,2.72274,8500000.0
2009-12-02 23:13:00,2.72524,2.72528,2.71888,2.72076,5750000.0
2009-12-02 23:14:00,2.72547,2.72547,2.71975,2.72141,9250000.0
2009-12-02 23:15:00,2.72419,2.72439,2.7229,2.7229,6250000.0
2009-12-02 23:16:00,2.72428,2.72533,2.72133,2.72141,7750000.0
2009-12-02 23:17:00,2.72531,2.72531,2.7206,2.72256,7500000.0
2009-12-02 23:18:00,2.72372,2.72456,2.71852,2.71852,7500000.0
2009-12-02 23:19:00,2.72205,2.72474,2.72205,2.72316,6750000.0
2009-12-02 23:20:00,2.72428,2.72428,2.72057,2.72277,6880000.0
2009-12-02 23:21:00,2.7229,2.72493,2.72069,2.72439,7250000.0
2009-12-02 23:22:00,2.72523,2.72562,2.72096,2.72562,13000000.0
2009-12-02 23:23:00,2.72272,2.72446,2.71868,2.72173,5500000.0
2009-12-02 23:24:00,2.72471,2.72471,2.72072,2.7233,7130000.0
2009-12-02 23:25:00,2.72465,2.72466,2.7229,2.72297,10500000.0
2009-12-02 23:26:00,2.72433,2.72464,2.72024,2.72327,14000000.0
2009-12-02 23:27:00,2.72223,2.72501,2.72082,2.72384,7750000.0
2009-12-02 23:28:00,2.72341,2.72451,2.71965,2.72164,10000000.0
2009-12-02 23:29:00,2.72433,2.72496,2.72029,2.72496,6500000.0
2009-12-02 23:30:00,2.72209,2.72425,2.71986,2.72222,7750000.0
2009-12-02 23:31:00,2.72453,2.72453,2.72204,2.72417,7750000.0
2009-12-02 23:32:00,2.72244,2.72446,2.72179,2.72439,7750000.0
2009-12-02 23:33:00,2.72304,2.72342,2.71722,2.71817,7010000.0
2009-12-02 23:34:00,2.72266,2.72526,2.72266,2.7239,12250000.0
2009-12-02 23:35:00,2.71793,2.72395,2.71793,2.7195,7250000.0
2009-12-02 23:36:00,2.72431,2.72431,2.7224,2.72355,7750000.0
2009-12-02 23:37:00,2.72136,2.72385,2.71944,2.72002,6500000.0
2009-12-02 23:38:00,2.7237,2.72423,2.72137,2.72352,8000000.0
2009-12-02 23:39:00,2.72353,2.7242,2.72176,2.72342,5750000.0
2009-12-02 23:40:00,2.71955,2.72464,2.71955,2.72464,8250000.0
2009-12-02 23:41:00,2.72273,2.72389,2.71881,2.71881,6750000.0
2009-12-02 23:42:00,2.72174,2.72424,2.72174,2.72424,5500000.0
2009-12-02 23:43:00,2.72509,2.72509,2.71893,2.72154,7000000.0
2009-12-02 23:44:00,2.7243,2.7243,2.71752,2.72189,7630000.0
2009-12-02 23:45:00,2.71874,2.72411,2.71874,2.72352,8630000.0
2009-12-02 23:46:00,2.72361,2.72361,2.71761,2.71958,10130000.0
2009-12-02 23:47:00,2.72334,2.72345,2.71989,2.72345,6000000.0
2009-12-02 23:48:00,2.72134,2.72361,2.72049,2.72102,10000000.0
2009-12-02 23:49:00,2.72123,2.72374,2.72038,2.72158,5750000.0
2009-12-02 23:50:00,2.72425,2.72479,2.72032,2.72449,12250000.0
2009-12-02 23:51:00,2.72365,2.72368,2.72047,2.72192,6250000.0
2009-12-02 23:52:00,2.72257,2.72455,2.72032,2.72261,7000000.0
2009-12-02 23:53:00,2.71984,2.72425,2.71964,2.72425,5250000.0
2009-12-02 23:54:00,2.72332,2.72463,2.72228,2.72419,7500000.0
2009-12-02 23:55:00,2.72367,2.72399,2.72251,2.72392,11500000.0
2009-12-02 23:56:00,2.72369,2.72369,2.71755,2.72147,7000000.0
2009-12-02 23:57:00,2.72298,2.72449,2.72071,2.72363,6500000.0
2009-12-02 23:58:00,2.72344,2.72378,2.7188,2.72363,6380000.0
2009-12-02 23:59:00,2.72108,2.72409,2.72043,2.72152,6250000.0
2009-12-03 00:00:00,2.71949,2.7228,2.71738,2.72257,5500000.0
2009-12-03 00:01:00,2.71939,2.72299,2.71939,2.72133,6500000.0
2009-12-03 00:02:00,2.72264,2.72264,2.71816,2.71835,7750000.0
2009-12-03 00:03:00,2.72115,2.72279,2.72115,2.72279,9250000.0
2009-12-03 00:04:00,2.71997,2.72322,2.71997,2.72093,6500000.0
2009-12-03 00:05:00,2.72259,2.72428,2.72134,2.7222,9250000.0
2009-12-03 00:06:00,2.72051,2.72281,2.71733,2.72274,7250000.0
2009-12-03 00:07:00,2.72133,2.7226,2.71923,2.72201,9750000.0
2009-12-03 00:08:00,2.72336,2.72336,2.72038,2.72126,5750000.0
2009-12-03 00:09:00,2.72398,2.72398,2.72096,2.72152,10250000.0
2009-12-03 00:10:00,2.72129,2.72369,2.72129,2.72338,6500000.0
2009-12-03 00:11:00,2.72395,2.72395,2.71993,2.72095,9250000.0
2009-12-03 00:12:00,2.72259,2.72342,2.71745,2.72342,15250000.0
2009-12-03 00:13:00,2.72355,2.72355,2.72168,2.72325,6500000.0
2009-12-03 00:14:00,2.72376,2.72462,2.71885,2.72433,12130000.0
2009-12-03 00:15:00,2.7216,2.72364,2.71941,2.71941,9130000.0
2009-12-03 00:16:00,2.72264,2.72264,2.71729,2.71737,7750000.0
2009-12-03 00:17:00,2.72372,2.72409,2.71834,2.72191,11250000.0
2009-12-03 00:18:00,2.72277,2.72347,2.7213,2.72347,8000000.0
2009-12-03 00:19:00,2.72289,2.72361,2.71791,2.72361,10000000.0
2009-12-03 00:20:00,2.72212,2.72322,2.72012,2.72012,8750000.0
2009-12-03 00:21:00,2.72021,2.72176,2.71663,2.72035,8500000.0
2009-12-03 00:22:00,2.72138,2.72231,2.71615,2.72145,8750000.0
2009-12-03 00:23:00,2.72531,2.72638,2.72249,2.72264,8750000.0
2009-12-03 00:24:00,2.72378,2.72378,2.71915,2.72376,8250000.0
2009-12-03 00:25:00,2.72209,2.72436,2.72064,2.72175,7750000.0
2009-12-03 00:26:00,2.72203,2.72302,2.71987,2.7211,7250000.0
2009-12-03 00:27:00,2.72262,2.72262,2.71766,2.72139,5750000.0
2009-12-03 00:28:00,2.72318,2.72363,2.71697,2.72327,18000000.0
2009-12-03 00:29:00,2.72039,2.72228,2.71733,2.72189,8750000.0
2009-12-03 00:30:00,2.72059,2.72297,2.71878,2.72281,9380000.0
2009-12-03 00:31:00,2.7233,2.7233,2.71756,2.72238,9500000.0
2009-12-03 00:32:00,2.71846,2.72235,2.71845,2.72235,5500000.0
2009-12-03 00:33:00,2.7225,2.72342,2.71692,2.72342,22630000.0
2009-12-03 00:34:00,2.71993,2.72175,2.71536,2.71536,7500000.0
2009-12-03 00:35:00,2.7222,2.72259,2.71963,2.71963,7630000.0
2009-12-03 00:36:00,2.72127,2.72208,2.71734,2.72208,6630000.0
2009-12-03 00:37:00,2.72149,2.72149,2.71815,2.72091,7000000.0
2009-12-03 00:38:00,2.72197,2.72332,2.72197,2.72277,5750000.0
2009-12-03 00:39:00,2.72078,2.72078,2.71975,2.72061,5500000.0
2009-12-03 00:40:00,2.72018,2.72194,2.72018,2.7218,5750000.0
2009-12-03 00:41:00,2.72165,2.72198,2.71915,2.71977,8250000.0
2009-12-03 00:42:00,2.7204,2.72181,2.71946,2.7211,8500000.0
2009-12-03 00:43:00,2.71895,2.72282,2.71895,2.72052,8500000.0
2009-12-03 00:44:00,2.71937,2.72216,2.71854,2.72098,8250000.0
2009-12-03 00:45:00,2.72152,2.72247,2.71835,2.7221,6500000.0
2009-12-03 00:47:00,2.72034,2.72179,2.71964,2.7216,9750000.0
2009-12-03 00:48:00,2.71982,2.72268,2.71788,2.71853,11130000.0
2009-12-03 00:49:00,2.71913,2.72118,2.7174,2.72017,7000000.0
2009-12-03 00:50:00,2.71787,2.72178,2.71705,2.71857,10380000.0
2009-12-03 00:51:00,2.72178,2.72178,2.7166,2.71707,9630000.0
2009-12-03 00:52:00,2.72179,2.72289,2.72137,2.72289,8500000.0
2009-12-03 00:53:00,2.72174,2.72296,2.71866,2.72144,8630000.0
2009-12-03 00:54:00,2.72151,2.72235,2.72014,2.72014,10750000.0
2009-12-03 00:55:00,2.72166,2.72166,2.717,2.7207,19500000.0
2009-12-03 00:56:00,2.7214,2.72326,2.71996,2.72069,7000000.0
2009-12-03 00:57:00,2.72176,2.72206,2.71892,2.72118,8750000.0
2009-12-03 00:58:00,2.72008,2.72126,2.71901,2.72126,6750000.0
2009-12-03 00:59:00,2.72101,2.72139,2.71845,2.72139,9250000.0
2009-12-03 01:00:00,2.72084,2.72109,2.71403,2.71921,6750000.0
2009-12-03 01:01:00,2.71982,2.72132,2.71778,2.72132,8000000.0
2009-12-03 01:02:00,2.72071,2.72191,2.71789,2.7198,13000000.0
2009-12-03 01:03:00,2.72239,2.72239,2.71965,2.71965,5500000.0
2009-12-03 01:04:00,2.72035,2.72171,2.71849,2.7204,7880000.0
2009-12-03 01:05:00,2.71973,2.72085,2.71715,2.71877,8000000.0
2009-12-03 01:06:00,2.71972,2.72132,2.71553,2.71846,7130000.0
2009-12-03 01:07:00,2.71963,2.72032,2.7166,2.71663,7000000.0
2009-12-03 01:08:00,2.71953,2.71971,2.71451,2.71879,8500000.0
2009-12-03 01:09:00,2.71809,2.71892,2.71551,2.71767,5250000.0
2009-12-03 01:10:00,2.71924,2.71927,2.71535,2.71834,7250000.0
2009-12-03 01:11:00,2.71915,2.71974,2.71354,2.71919,23750000.0
2009-12-03 01:12:00,2.71803,2.71924,2.71345,2.71843,6250000.0
2009-12-03 01:13:00,2.71868,2.71911,2.71568,2.71568,19250000.0
2009-12-03 01:14:00,2.71842,2.71918,2.71374,2.71918,6250000.0
2009-12-03 01:15:00,2.71597,2.71907,2.71447,2.71527,5500000.0
2009-12-03 01:16:00,2.71742,2.72002,2.71563,2.71721,28630000.0
2009-12-03 01:17:00,2.7196,2.71993,2.71365,2.71814,6750000.0
2009-12-03 01:18:00,2.71847,2.71901,2.71644,2.71644,9130000.0
2009-12-03 01:19:00,2.7171,2.71874,2.71472,2.71698,7500000.0
2009-12-03 01:20:00,2.71606,2.71928,2.71459,2.71928,7000000.0
2009-12-03 01:21:00,2.71412,2.71956,2.71412,2.71844,9750000.0
2009-12-03 01:22:00,2.71514,2.72005,2.71514,2.71838,15000000.0
2009-12-03 01:23:00,2.71725,2.72033,2.71656,2.72033,8130000.0
2009-12-03 01:24:00,2.71861,2.7196,2.71696,2.7187,7500000.0
2009-12-03 01:25:00,2.71907,2.7202,2.71683,2.71753,10880000.0
2009-12-03 01:26:00,2.71482,2.71845,2.71265,2.71292,10250000.0
2009-12-03 01:27:00,2.7168,2.71948,2.71449,2.71553,6750000.0
2009-12-03 01:28:00,2.71835,2.71958,2.71307,2.717,13380000.0
2009-12-03 01:29:00,2.7204,2.72069,2.71516,2.71845,14250000.0
2009-12-03 01:30:00,2.71723,2.71889,2.71633,2.71633,10000000.0
2009-12-03 01:31:00,2.71616,2.71723,2.71423,2.715,12750000.0
2009-12-03 01:32:00,2.71699,2.71733,2.71387,2.71387,6380000.0
2009-12-03 01:33:00,2.7149,2.71707,2.71415,2.71547,13000000.0
2009-12-03 01:34:00,2.71733,2.71764,2.71411,2.71665,9000000.0
2009-12-03 01:35:00,2.71515,2.71741,2.71309,2.71309,10500000.0
2009-12-03 01:36:00,2.71641,2.71837,2.71375,2.71375,10750000.0
2009-12-03 01:37:00,2.71685,2.71805,2.71394,2.71805,9500000.0
2009-12-03 01:38:00,2.7169,2.7175,2.71317,2.7175,8130000.0
2009-12-03 01:39:00,2.712,2.71813,2.712,2.7161,10130000.0
2009-12-03 01:40:00,2.71579,2.71808,2.71392,2.71808,8750000.0
2009-12-03 01:41:00,2.71897,2.71897,2.71387,2.71593,8000000.0
2009-12-03 01:42:00,2.71862,2.71862,2.71356,2.71678,11000000.0
2009-12-03 01:43:00,2.71945,2.71945,2.71588,2.71592,9000000.0
2009-12-03 01:44:00,2.71663,2.71913,2.71504,2.71913,8500000.0
2009-12-03 01:45:00,2.71789,2.71867,2.71643,2.71867,5750000.0
2009-12-03 01:46:00,2.71675,2.71726,2.71349,2.71539,8130000.0
2009-12-03 01:47:00,2.71775,2.71775,2.71374,2.71576,5500000.0
2009-12-03 01:48:00,2.71899,2.71899,2.71163,2.7178,18500000.0
2009-12-03 01:49:00,2.71704,2.71809,2.71469,2.71469,10750000.0
2009-12-03 01:50:00,2.71646,2.7184,2.71451,2.71451,21250000.0
2009-12-03 01:51:00,2.71691,2.71908,2.71691,2.71833,12250000.0
2009-12-03 01:52:00,2.71474,2.71771,2.71474,2.71734,10250000.0
2009-12-03 01:53:00,2.71884,2.71942,2.71462,2.71664,6000000.0
2009-12-03 01:54:00,2.71771,2.71783,2.71345,2.71781,9250000.0
2009-12-03 01:55:00,2.71774,2.71999,2.71671,2.71671,6500000.0
2009-12-03 01:56:00,2.71763,2.71944,2.71609,2.71855,7750000.0
2009-12-03 01:57:00,2.71738,2.71871,2.71612,2.71612,7000000.0
2009-12-03 01:58:00,2.71295,2.71813,2.71295,2.71669,6500000.0
2009-12-03 02:01:00,2.71793,2.71836,2.71676,2.71709,5750000.0
2009-12-03 02:02:00,2.71567,2.71822,2.71567,2.71764,5750000.0
2009-12-03 02:03:00,2.71772,2.71854,2.71515,2.71515,9250000.0
2009-12-03 02:04:00,2.71548,2.71656,2.7125,2.71521,9500000.0
2009-12-03 02:05:00,2.71498,2.71574,2.71152,2.71152,6000000.0
2009-12-03 02:06:00,2.71481,2.71582,2.71079,2.71212,9250000.0
2009-12-03 02:07:00,2.71591,2.71591,2.71005,2.71351,5500000.0
2009-12-03 02:08:00,2.71404,2.71713,2.71371,2.71371,7380000.0
2009-12-03 02:09:00,2.71482,2.71784,2.71406,2.71478,12250000.0
2009-12-03 02:10:00,2.71671,2.71671,2.71237,2.7158,7000000.0
2009-12-03 02:11:00,2.71594,2.71716,2.71467,2.71716,7500000.0
2009-12-03 02:12:00,2.71599,2.71708,2.71099,2.71616,7750000.0
2009-12-03 02:13:00,2.71485,2.71542,2.71344,2.71522,6250000.0
2009-12-03 02:14:00,2.71476,2.71663,2.70967,2.71199,6000000.0
2009-12-03 02:15:00,2.71321,2.71529,2.7126,2.71344,6500000.0
2009-12-03 02:16:00,2.71606,2.71655,2.7133,2.7133,5500000.0
2009-12-03 02:17:00,2.71657,2.71666,2.71294,2.71526,8250000.0
2009-12-03 02:18:00,2.71468,2.71639,2.71228,2.71523,9000000.0
2009-12-03 02:19:00,2.71372,2.71654,2.7121,2.71356,8380000.0
2009-12-03 02:20:00,2.71631,2.71661,2.70966,2.71661,10500000.0
2009-12-03 02:21:00,2.71491,2.71673,2.71323,2.71323,7630000.0
2009-12-03 02:22:00,2.7149,2.71529,2.71142,2.71529,12000000.0
2009-12-03 02:23:00,2.71341,2.71592,2.71233,2.71592,10750000.0
2009-12-03 02:24:00,2.71641,2.71668,2.71098,2.71536,8000000.0
2009-12-03 02:25:00,2.71409,2.71617,2.71409,2.71562,6000000.0
2009-12-03 02:26:00,2.71404,2.71666,2.70958,2.71666,19000000.0
2009-12-03 02:27:00,2.7158,2.71585,2.71151,2.71553,6250000.0
2009-12-03 02:28:00,2.71597,2.71612,2.71259,2.71259,18500000.0
2009-12-03 02:29:00,2.71553,2.71709,2.71006,2.71206,8750000.0
2009-12-03 02:30:00,2.71119,2.71585,2.7108,2.71461,9750000.0
2009-12-03 02:31:00,2.71695,2.71737,2.71178,2.71712,16500000.0
2009-12-03 02:32:00,2.71595,2.71595,2.71095,2.715,5500000.0
2009-12-03 02:33:00,2.71482,2.71598,2.71255,2.71378,6250000.0
2009-12-03 02:34:00,2.71406,2.71624,2.71365,2.71365,6250000.0
2009-12-03 02:35:00,2.71546,2.71548,2.71282,2.71389,5630000.0
2009-12-03 02:36:00,2.71131,2.71537,2.71131,2.71473,8750000.0
2009-12-03 02:37:00,2.71469,2.7156,2.71247,2.71449,5500000.0
2009-12-03 02:38:00,2.71539,2.71636,2.71373,2.71573,6250000.0
2009-12-03 02:39:00,2.71469,2.71664,2.71411,2.71616,8130000.0
2009-12-03 02:40:00,2.71681,2.71697,2.71204,2.71204,8750000.0
2009-12-03 02:41:00,2.7119,2.7159,2.71038,2.71447,7880000.0
2009-12-03 02:42:00,2.71424,2.71639,2.70957,2.71639,5250000.0
2009-12-03 02:43:00,2.71503,2.71517,2.71239,2.71239,6000000.0
2009-12-03 02:44:00,2.71545,2.71545,2.71234,2.7142,9130000.0
2009-12-03 02:45:00,2.71664,2.71664,2.71331,2.71615,9500000.0
2009-12-03 02:46:00,2.71546,2.71546,2.71347,2.71382,8250000.0
2009-12-03 02:47:00,2.7165,2.7165,2.71228,2.71454,9630000.0
2009-12-03 02:48:00,2.71631,2.71631,2.71128,2.71485,9750000.0
2009-12-03 02:49:00,2.71167,2.71578,2.71122,2.71485,10630000.0
2009-12-03 02:50:00,2.71405,2.71609,2.71058,2.71499,7750000.0
2009-12-03 02:51:00,2.7127,2.71565,2.7118,2.71353,10500000.0
2009-12-03 02:52:00,2.71404,2.7149,2.70993,2.71325,8000000.0
2009-12-03 02:53:00,2.71288,2.71603,2.71159,2.7144,8380000.0
2009-12-03 02:54:00,2.71708,2.71708,2.71045,2.71445,11130000.0
2009-12-03 02:55:00,2.71459,2.71561,2.71036,2.71491,7500000.0
2009-12-03 02:56:00,2.71527,2.71527,2.71188,2.71505,6750000.0
2009-12-03 02:57:00,2.71403,2.71525,2.71024,2.71443,15500000.0
2009-12-03 02:58:00,2.71491,2.715,2.71201,2.71302,8500000.0
2009-12-03 02:59:00,2.71434,2.71565,2.71271,2.71426,9250000.0
2009-12-03 03:00:00,2.71442,2.71564,2.71211,2.71327,6250000.0
2009-12-03 03:01:00,2.7133,2.71572,2.71196,2.71572,9500000.0
2009-12-03 03:02:00,2.7119,2.71533,2.7119,2.7126,5750000.0
2009-12-03 03:03:00,2.71485,2.71485,2.71037,2.7109,8000000.0
2009-12-03 03:04:00,2.71317,2.71525,2.71177,2.7143,8750000.0
2009-12-03 03:05:00,2.71544,2.71568,2.71257,2.71515,7750000.0
2009-12-03 03:06:00,2.71229,2.71492,2.70871,2.71357,9750000.0
2009-12-03 03:07:00,2.71482,2.71532,2.71006,2.71006,6500000.0
2009-12-03 03:08:00,2.71083,2.71476,2.71052,2.71424,7000000.0
2009-12-03 03:09:00,2.71308,2.71643,2.71288,2.71643,11500000.0
2009-12-03 03:10:00,2.71332,2.71521,2.71199,2.71382,7250000.0
2009-12-03 03:11:00,2.71282,2.71612,2.71282,2.71535,6750000.0
2009-12-03 03:12:00,2.71564,2.71616,2.71302,2.71302,9630000.0
2009-12-03 03:13:00,2.71485,2.71526,2.71108,2.71108,6880000.0
2009-12-03 03:14:00,2.71566,2.71594,2.71286,2.71307,5250000.0
2009-12-03 03:15:00,2.7164,2.7164,2.71052,2.71488,5260000.0
2009-12-03 03:16:00,2.7136,2.71532,2.70988,2.71532,10000000.0
2009-12-03 03:17:00,2.7133,2.71552,2.71269,2.71269,6130000.0
2009-12-03 03:18:00,2.71441,2.71564,2.71171,2.71321,8500000.0
2009-12-03 03:19:00,2.71347,2.71503,2.71241,2.71283,6250000.0
2009-12-03 03:20:00,2.71452,2.71531,2.7109,2.7109,8500000.0
2009-12-03 03:21:00,2.70911,2.71477,2.70911,2.71477,12750000.0
2009-12-03 03:22:00,2.71258,2.71493,2.71,2.71455,6750000.0
2009-12-03 03:23:00,2.71425,2.71634,2.71425,2.71592,6130000.0
2009-12-03 03:24:00,2.71505,2.7165,2.71391,2.71391,7380000.0
2009-12-03 03:25:00,2.71473,2.71531,2.71146,2.71517,5250000.0
2009-12-03 03:26:00,2.71509,2.71541,2.71033,2.71541,6000000.0
2009-12-03 03:27:00,2.71076,2.71607,2.71076,2.71479,6000000.0
2009-12-03 03:28:00,2.71184,2.71594,2.71129,2.71129,11250000.0
2009-12-03 03:29:00,2.7135,2.71545,2.7104,2.71322,7500000.0
2009-12-03 03:30:00,2.71076,2.71461,2.71028,2.71385,8380000.0
2009-12-03 03:31:00,2.71589,2.71589,2.7107,2.71305,9500000.0
2009-12-03 03:32:00,2.7153,2.7153,2.70929,2.7138,7000000.0
2009-12-03 03:33:00,2.71383,2.7149,2.71165,2.71274,11000000.0
2009-12-03 03:34:00,2.71107,2.71539,2.71107,2.71224,10000000.0
2009-12-03 03:35:00,2.71267,2.7148,2.71098,2.71391,7250000.0
2009-12-03 03:36:00,2.71446,2.71534,2.71181,2.71505,11250000.0
2009-12-03 03:37:00,2.71238,2.71408,2.71191,2.71308,5250000.0
2009-12-03 03:38:00,2.71437,2.71471,2.70785,2.70785,5500000.0
2009-12-03 03:39:00,2.71237,2.71425,2.71109,2.71235,10750000.0
2009-12-03 03:40:00,2.71443,2.71473,2.71101,2.71137,11500000.0
2009-12-03 03:41:00,2.71347,2.71491,2.71192,2.71412,7500000.0
2009-12-03 03:42:00,2.71339,2.71528,2.71131,2.71528,11630000.0
2009-12-03 03:43:00,2.71261,2.71513,2.70971,2.71315,9750000.0
2009-12-03 03:44:00,2.71537,2.71537,2.70923,2.7122,5500000.0
2009-12-03 03:45:00,2.71393,2.71462,2.71196,2.71251,17250000.0
2009-12-03 03:46:00,2.71449,2.71449,2.71208,2.71267,10750000.0
2009-12-03 03:47:00,2.71314,2.7144,2.71188,2.71385,6500000.0
2009-12-03 03:48:00,2.7149,2.71492,2.71069,2.71381,9000000.0
2009-12-03 03:49:00,2.71273,2.71492,2.71273,2.71277,6750000.0
2009-12-03 03:50:00,2.71428,2.71519,2.71333,2.71477,8750000.0
2009-12-03 03:51:00,2.71313,2.71489,2.71309,2.71426,6880000.0
2009-12-03 03:52:00,2.71462,2.71555,2.71018,2.71382,7750000.0
2009-12-03 03:53:00,2.71417,2.71554,2.70918,2.70918,7000000.0
2009-12-03 03:54:00,2.7136,2.71467,2.71002,2.71357,8000000.0
2009-12-03 03:55:00,2.71538,2.71576,2.71267,2.71275,7500000.0
2009-12-03 03:56:00,2.71419,2.71541,2.71254,2.71254,5500000.0
2009-12-03 03:57:00,2.71401,2.71534,2.71216,2.71534,7000000.0
2009-12-03 03:58:00,2.71517,2.71572,2.71368,2.71368,11880000.0
2009-12-03 03:59:00,2.71525,2.71602,2.7112,2.71209,8000000.0
2009-12-03 04:00:00,2.71516,2.71644,2.71088,2.7135,9500000.0
2009-12-03 04:01:00,2.71417,2.71676,2.71166,2.71554,11250000.0
2009-12-03 04:02:00,2.71619,2.71628,2.71022,2.71473,6880000.0
2009-12-03 04:03:00,2.71517,2.71684,2.71173,2.71506,11880000.0
2009-12-03 04:04:00,2.71617,2.71641,2.71146,2.71641,9500000.0
2009-12-03 04:05:00,2.7136,2.716,2.71191,2.71522,6750000.0
2009-12-03 04:06:00,2.71329,2.71412,2.70973,2.70973,8750000.0
2009-12-03 04:07:00,2.71258,2.7158,2.71073,2.71449,6500000.0
2009-12-03 04:08:00,2.71173,2.7156,2.71173,2.71518,12000000.0
2009-12-03 04:09:00,2.71355,2.7151,2.71314,2.71434,7250000.0
2009-12-03 04:10:00,2.71353,2.71543,2.70977,2.71301,9500000.0
2009-12-03 04:11:00,2.71354,2.71586,2.71159,2.71475,11130000.0
2009-12-03 04:12:00,2.71423,2.71598,2.71334,2.71334,5250000.0
2009-12-03 04:13:00,2.71514,2.71525,2.71095,2.71249,6750000.0
2009-12-03 04:14:00,2.71574,2.71574,2.71138,2.71519,10500000.0
2009-12-03 04:15:00,2.71506,2.71709,2.71308,2.71308,7750000.0
2009-12-03 04:16:00,2.71359,2.71483,2.71359,2.71447,8000000.0
2009-12-03 04:17:00,2.71624,2.71624,2.71325,2.71383,9750000.0
2009-12-03 04:18:00,2.71548,2.71574,2.71309,2.71571,8500000.0
2009-12-03 04:19:00,2.71576,2.71863,2.71405,2.71431,11500000.0
2009-12-03 04:20:00,2.71363,2.71543,2.7111,2.71367,8130000.0
2009-12-03 04:21:00,2.71511,2.71576,2.71387,2.71387,5250000.0
2009-12-03 04:22:00,2.71396,2.71554,2.71396,2.7154,8500000.0
2009-12-03 04:23:00,2.71485,2.71583,2.71129,2.71408,9500000.0
2009-12-03 04:24:00,2.71494,2.71589,2.71234,2.7137,8500000.0
2009-12-03 04:25:00,2.7152,2.7152,2.71247,2.71475,10380000.0
2009-12-03 04:26:00,2.71483,2.71607,2.71248,2.71607,15500000.0
2009-12-03 04:27:00,2.71476,2.71522,2.71366,2.71492,7000000.0
2009-12-03 04:28:00,2.71697,2.71697,2.71272,2.71477,7750000.0
2009-12-03 04:29:00,2.71533,2.71593,2.71293,2.71593,10000000.0
2009-12-03 04:30:00,2.71493,2.71632,2.71304,2.71605,9500000.0
2009-12-03 04:31:00,2.71483,2.71547,2.71009,2.71471,10250000.0
2009-12-03 04:32:00,2.71346,2.71565,2.71225,2.71565,10250000.0
2009-12-03 04:33:00,2.7151,2.71617,2.71451,2.7161,9500000.0
2009-12-03 04:34:00,2.71142,2.71523,2.71108,2.7123,6750000.0
2009-12-03 04:35:00,2.71589,2.71589,2.71103,2.71103,7750000.0
2009-12-03 04:36:00,2.71309,2.71604,2.70969,2.71604,8000000.0
2009-12-03 04:37:00,2.71448,2.71508,2.71373,2.71382,6000000.0
2009-12-03 04:38:00,2.7147,2.71498,2.71221,2.71498,6000000.0
2009-12-03 04:39:00,2.71333,2.71566,2.71309,2.71415,11750000.0
2009-12-03 04:40:00,2.71479,2.71557,2.71274,2.71454,10000000.0
2009-12-03 04:41:00,2.71077,2.71509,2.71077,2.71438,6500000.0
2009-12-03 04:42:00,2.71469,2.71541,2.71331,2.71469,11000000.0
2009-12-03 04:43:00,2.71459,2.71503,2.71368,2.71368,9750000.0
2009-12-03 04:44:00,2.71446,2.7153,2.71081,2.71292,10750000.0
2009-12-03 04:45:00,2.71391,2.71461,2.71218,2.714,5250000.0
2009-12-03 04:46:00,2.71088,2.71387,2.71088,2.71311,7000000.0
2009-12-03 04:47:00,2.71308,2.71451,2.71165,2.71363,7000000.0
2009-12-03 04:48:00,2.7133,2.71429,2.71174,2.71429,7750000.0
2009-12-03 04:49:00,2.70955,2.71388,2.70937,2.71185,6500000.0
2009-12-03 04:50:00,2.71393,2.71421,2.7088,2.71148,9250000.0
2009-12-03 04:51:00,2.71149,2.71494,2.7096,2.71494,7500000.0
2009-12-03 04:52:00,2.71138,2.71428,2.7099,2.71208,7250000.0
2009-12-03 04:53:00,2.71194,2.71251,2.70621,2.71161,6250000.0
2009-12-03 04:54:00,2.70936,2.71401,2.70788,2.71116,11750000.0
2009-12-03 04:55:00,2.71242,2.71322,2.70865,2.71292,6250000.0
2009-12-03 04:56:00,2.71252,2.71334,2.70974,2.71072,7250000.0
2009-12-03 04:57:00,2.71152,2.71386,2.70983,2.71085,9750000.0
2009-12-03 04:58:00,2.71061,2.71391,2.71061,2.7122,10510000.0
2009-12-03 04:59:00,2.711,2.71624,2.711,2.71188,6880000.0
2009-12-03 05:00:00,2.71407,2.71442,2.71162,2.7122,8000000.0
2009-12-03 05:01:00,2.71201,2.71318,2.70797,2.71216,11500000.0
2009-12-03 05:02:00,2.71322,2.7134,2.71149,2.71283,9130000.0
2009-12-03 05:03:00,2.71215,2.71406,2.7112,2.71313,5630000.0
2009-12-03 05:04:00,2.70962,2.71332,2.70962,2.71288,6630000.0
2009-12-03 05:05:00,2.71292,2.71292,2.70943,2.71053,8250000.0
2009-12-03 05:06:00,2.7142,2.7142,2.71043,2.71289,8000000.0
2009-12-03 05:07:00,2.70946,2.71357,2.70946,2.71303,7500000.0
2009-12-03 05:08:00,2.71139,2.71398,2.71139,2.71232,6000000.0
2009-12-03 05:09:00,2.71398,2.71474,2.71137,2.71225,7000000.0
2009-12-03 05:10:00,2.71234,2.71382,2.71118,2.71341,8250000.0
2009-12-03 05:11:00,2.71103,2.71401,2.71077,2.7137,9250000.0
2009-12-03 05:12:00,2.71204,2.71343,2.70971,2.71343,8000000.0
2009-12-03 05:13:00,2.71239,2.71424,2.70847,2.71321,9750000.0
2009-12-03 05:14:00,2.71289,2.71419,2.71191,2.71419,7500000.0
2009-12-03 05:15:00,2.71137,2.71399,2.71137,2.71138,10000000.0
2009-12-03 05:16:00,2.71242,2.71428,2.712,2.71247,10630000.0
2009-12-03 05:17:00,2.71195,2.71349,2.71119,2.71349,9250000.0
2009-12-03 05:18:00,2.71272,2.71377,2.70851,2.71321,10000000.0
2009-12-03 05:19:00,2.71275,2.71415,2.71133,2.71133,8500000.0
2009-12-03 05:20:00,2.71762,2.7212,2.70997,2.71347,13000000.0
2009-12-03 05:21:00,2.714,2.71425,2.71002,2.71265,12250000.0
2009-12-03 05:22:00,2.71252,2.71347,2.71179,2.71179,8250000.0
2009-12-03 05:23:00,2.71332,2.71458,2.70936,2.71156,8500000.0
2009-12-03 05:24:00,2.71295,2.71379,2.7082,2.71324,8500000.0
2009-12-03 05:25:00,2.71247,2.71443,2.71112,2.71206,7000000.0
2009-12-03 05:26:00,2.71252,2.71317,2.70866,2.71263,15130000.0
2009-12-03 05:27:00,2.71228,2.71288,2.70806,2.71206,6250000.0
2009-12-03 05:28:00,2.71274,2.71386,2.70984,2.70984,8250000.0
2009-12-03 05:29:00,2.70964,2.71291,2.70903,2.71213,6380000.0
2009-12-03 05:30:00,2.7092,2.71192,2.7092,2.71065,9000000.0
2009-12-03 05:31:00,2.71142,2.71166,2.70787,2.70787,7000000.0
2009-12-03 05:32:00,2.70877,2.71084,2.70783,2.70964,7130000.0
2009-12-03 05:33:00,2.70953,2.71209,2.70953,2.7105,8250000.0
2009-12-03 05:34:00,2.71156,2.71156,2.70764,2.70764,7630000.0
2009-12-03 05:35:00,2.70629,2.71109,2.70629,2.70976,6250000.0
2009-12-03 05:36:00,2.71156,2.71156,2.70755,2.71146,9630000.0
2009-12-03 05:37:00,2.70954,2.71137,2.70592,2.70592,5750000.0
2009-12-03 05:38:00,2.71199,2.71199,2.70964,2.70964,6000000.0
2009-12-03 05:39:00,2.71211,2.71211,2.70826,2.71164,13000000.0
2009-12-03 05:40:00,2.71034,2.71154,2.7081,2.7108,7130000.0
2009-12-03 05:41:00,2.71181,2.71181,2.70684,2.70717,5500000.0
2009-12-03 05:42:00,2.71223,2.71223,2.71082,2.71082,6500000.0
2009-12-03 05:43:00,2.71119,2.7126,2.70769,2.71147,9250000.0
2009-12-03 05:44:00,2.71068,2.71241,2.70919,2.70973,8000000.0
2009-12-03 05:45:00,2.71191,2.71209,2.70967,2.7115,10750000.0
2009-12-03 05:46:00,2.7096,2.71185,2.708,2.70985,15750000.0
2009-12-03 05:47:00,2.70783,2.71307,2.70783,2.71266,14880000.0
2009-12-03 05:48:00,2.7123,2.71256,2.70676,2.71147,11750000.0
2009-12-03 05:49:00,2.71225,2.71242,2.707,2.70753,15630000.0
2009-12-03 05:50:00,2.70947,2.71142,2.70947,2.71142,5630000.0
2009-12-03 05:51:00,2.70977,2.71227,2.7067,2.70954,15130000.0
2009-12-03 05:52:00,2.70959,2.7105,2.70837,2.70899,11000000.0
2009-12-03 05:53:00,2.70687,2.71376,2.70687,2.71215,9880000.0
2009-12-03 05:54:00,2.70694,2.71168,2.70544,2.71024,8750000.0
2009-12-03 05:55:00,2.70823,2.71329,2.70823,2.70953,14250000.0
2009-12-03 05:56:00,2.71045,2.7106,2.70461,2.7106,10750000.0
2009-12-03 05:57:00,2.71176,2.71177,2.70784,2.71096,11750000.0
2009-12-03 05:58:00,2.70914,2.71151,2.7088,2.71151,8250000.0
2009-12-03 05:59:00,2.71156,2.71156,2.70532,2.7098,13250000.0
2009-12-03 06:00:00,2.70655,2.71121,2.70541,2.7068,11000000.0
2009-12-03 06:01:00,2.71143,2.71164,2.70835,2.71072,7380000.0
2009-12-03 06:02:00,2.71119,2.71146,2.70944,2.7112,15000000.0
2009-12-03 06:03:00,2.71178,2.71178,2.70942,2.71084,8500000.0
2009-12-03 06:04:00,2.71142,2.71176,2.7098,2.71176,13250000.0
2009-12-03 06:05:00,2.71201,2.71351,2.70906,2.7124,18250000.0
2009-12-03 06:06:00,2.71111,2.71149,2.70962,2.711,8880000.0
2009-12-03 06:07:00,2.71267,2.71278,2.70855,2.70955,7000000.0
2009-12-03 06:08:00,2.71265,2.71279,2.70796,2.70911,11250000.0
2009-12-03 06:09:00,2.71139,2.71152,2.70602,2.71152,13750000.0
2009-12-03 06:10:00,2.70834,2.71231,2.70672,2.71231,7750000.0
2009-12-03 06:11:00,2.71154,2.71154,2.71004,2.7114,6500000.0
2009-12-03 06:12:00,2.71182,2.71223,2.70603,2.71055,6250000.0
2009-12-03 06:13:00,2.71255,2.71255,2.70802,2.70802,7500000.0
2009-12-03 06:14:00,2.71211,2.71211,2.7077,2.70993,10750000.0
2009-12-03 06:15:00,2.71238,2.71309,2.71077,2.71309,6130000.0
2009-12-03 06:16:00,2.71342,2.71376,2.70945,2.70945,6500000.0
2009-12-03 06:17:00,2.71292,2.71292,2.70775,2.71075,8000000.0
2009-12-03 06:18:00,2.71057,2.71256,2.70969,2.71118,17750000.0
2009-12-03 06:19:00,2.71282,2.71282,2.71027,2.71168,10750000.0
2009-12-03 06:20:00,2.71337,2.71337,2.70963,2.71189,5500000.0
2009-12-03 06:21:00,2.71024,2.71216,2.70999,2.71207,10130000.0
2009-12-03 06:22:00,2.71,2.71186,2.70624,2.70773,10750000.0
2009-12-03 06:23:00,2.71061,2.71175,2.7105,2.71175,11500000.0
2009-12-03 06:24:00,2.70799,2.7122,2.7078,2.71156,6250000.0
2009-12-03 06:25:00,2.71232,2.71232,2.70721,2.71115,9000000.0
2009-12-03 06:26:00,2.71305,2.7132,2.70782,2.7121,10250000.0
2009-12-03 06:27:00,2.71237,2.71257,2.70776,2.70958,13750000.0
2009-12-03 06:28:00,2.70694,2.71201,2.70694,2.71178,9750000.0
2009-12-03 06:29:00,2.71231,2.71231,2.70938,2.71078,9750000.0
2009-12-03 06:30:00,2.7122,2.7122,2.70982,2.70982,8250000.0
2009-12-03 06:31:00,2.71247,2.71247,2.71017,2.71122,9250000.0
2009-12-03 06:32:00,2.70719,2.71187,2.70719,2.70942,12130000.0
2009-12-03 06:33:00,2.7119,2.7119,2.7092,2.70941,6000000.0
2009-12-03 06:34:00,2.71143,2.71143,2.70718,2.70786,8500000.0
2009-12-03 06:35:00,2.71039,2.71098,2.70656,2.71098,10880000.0
2009-12-03 06:36:00,2.71117,2.71217,2.70762,2.71107,7380000.0
2009-12-03 06:37:00,2.70992,2.71164,2.70875,2.71164,6380000.0
2009-12-03 06:38:00,2.71201,2.71202,2.7064,2.70969,6250000.0
2009-12-03 06:39:00,2.71264,2.71264,2.70639,2.71138,10750000.0
2009-12-03 06:40:00,2.7124,2.71254,2.70649,2.7112,8250000.0
2009-12-03 06:41:00,2.71149,2.71228,2.70902,2.71085,6000000.0
2009-12-03 06:42:00,2.71002,2.71139,2.70805,2.71042,6500000.0
2009-12-03 06:43:00,2.71148,2.71194,2.70848,2.71114,7130000.0
2009-12-03 06:44:00,2.70947,2.712,2.7086,2.71135,7000000.0
2009-12-03 06:45:00,2.71185,2.71242,2.70807,2.71233,11000000.0
2009-12-03 06:46:00,2.71233,2.71261,2.70689,2.71037,11250000.0
2009-12-03 06:47:00,2.71285,2.71349,2.71071,2.71071,11500000.0
2009-12-03 06:48:00,2.71259,2.71431,2.71004,2.71352,9760000.0
2009-12-03 06:49:00,2.71402,2.71408,2.70936,2.71324,10760000.0
2009-12-03 06:50:00,2.71347,2.7136,2.71005,2.71267,9000000.0
2009-12-03 06:51:00,2.71067,2.71315,2.70744,2.71315,8500000.0
2009-12-03 06:52:00,2.71086,2.71288,2.709,2.709,8750000.0
2009-12-03 06:53:00,2.70907,2.71418,2.70907,2.71183,5500000.0
2009-12-03 06:54:00,2.71313,2.71393,2.71119,2.71133,6750000.0
2009-12-03 06:55:00,2.71213,2.71375,2.70977,2.71323,7880000.0
2009-12-03 06:56:00,2.71289,2.71289,2.70754,2.70901,8500000.0
2009-12-03 06:57:00,2.70977,2.71248,2.70878,2.71248,11130000.0
2009-12-03 06:58:00,2.71346,2.7139,2.71224,2.71236,6250000.0
2009-12-03 06:59:00,2.71264,2.71379,2.71209,2.71276,5500000.0
2009-12-03 07:00:00,2.71317,2.71378,2.70985,2.70985,6500000.0
2009-12-03 07:01:00,2.70842,2.71236,2.70833,2.71232,9250000.0
2009-12-03 07:02:00,2.71068,2.71364,2.71068,2.71183,8250000.0
2009-12-03 07:03:00,2.71125,2.71397,2.70708,2.71397,8000000.0
2009-12-03 07:04:00,2.71148,2.71375,2.70983,2.71029,10500000.0
2009-12-03 07:05:00,2.71386,2.71386,2.70782,2.70782,8250000.0
2009-12-03 07:06:00,2.71302,2.71407,2.71033,2.71033,8380000.0
2009-12-03 07:07:00,2.71154,2.71411,2.71131,2.71404,9000000.0
2009-12-03 07:08:00,2.71457,2.71457,2.71139,2.71266,9000000.0
2009-12-03 07:09:00,2.71256,2.71368,2.7095,2.71239,6000000.0
2009-12-03 07:10:00,2.71412,2.71412,2.70896,2.70896,8500000.0
2009-12-03 07:11:00,2.71212,2.71431,2.71067,2.71121,8250000.0
2009-12-03 07:12:00,2.71242,2.71411,2.71108,2.71108,8250000.0
2009-12-03 07:13:00,2.71056,2.71379,2.71056,2.7117,8750000.0
2009-12-03 07:14:00,2.71339,2.71387,2.71101,2.7135,11250000.0
2009-12-03 07:15:00,2.71366,2.71478,2.70959,2.71478,8500000.0
2009-12-03 07:16:00,2.71268,2.71358,2.7095,2.7095,5500000.0
2009-12-03 07:17:00,2.71463,2.71463,2.71149,2.71149,9500000.0
2009-12-03 07:18:00,2.71415,2.71527,2.71008,2.71446,5500000.0
2009-12-03 07:19:00,2.7135,2.7135,2.70853,2.70853,5250000.0
2009-12-03 07:20:00,2.71325,2.71416,2.71192,2.71372,10750000.0
2009-12-03 07:21:00,2.71097,2.71429,2.70879,2.71174,6750000.0
2009-12-03 07:22:00,2.71335,2.71412,2.71186,2.71307,9250000.0
2009-12-03 07:23:00,2.71101,2.71393,2.71101,2.7135,4880000.0
2009-12-03 07:24:00,2.71423,2.71423,2.70866,2.71302,8500000.0
2009-12-03 07:25:00,2.71336,2.71374,2.71198,2.71374,5500000.0
2009-12-03 07:26:00,2.71387,2.71407,2.7113,2.71374,5750000.0
2009-12-03 07:27:00,2.71465,2.71465,2.70895,2.71218,7880000.0
2009-12-03 07:28:00,2.71218,2.71372,2.70938,2.71319,7500000.0
2009-12-03 07:29:00,2.71366,2.71379,2.70932,2.71113,7500000.0
2009-12-03 07:30:00,2.71349,2.71349,2.7114,2.71303,8250000.0
2009-12-03 07:31:00,2.71298,2.7139,2.70896,2.71158,7500000.0
2009-12-03 07:32:00,2.71187,2.71422,2.71171,2.71383,8010000.0
2009-12-03 07:33:00,2.71383,2.71389,2.70933,2.70953,8260000.0
2009-12-03 07:34:00,2.71231,2.71415,2.71219,2.71219,8250000.0
2009-12-03 07:35:00,2.71467,2.71467,2.71185,2.7136,8630000.0
2009-12-03 07:36:00,2.71531,2.71531,2.70947,2.71436,11000000.0
2009-12-03 07:37:00,2.7154,2.71548,2.71288,2.71288,10250000.0
2009-12-03 07:38:00,2.71262,2.71464,2.70944,2.71025,8750000.0
2009-12-03 07:39:00,2.71196,2.71429,2.71059,2.71152,7750000.0
2009-12-03 07:40:00,2.71417,2.71516,2.71078,2.71516,5880000.0
2009-12-03 07:41:00,2.71471,2.71471,2.70991,2.71311,6250000.0
2009-12-03 07:42:00,2.71395,2.71427,2.71221,2.71221,9750000.0
2009-12-03 07:43:00,2.71503,2.71503,2.71022,2.71234,8750000.0
2009-12-03 07:44:00,2.70968,2.71529,2.70968,2.71244,7500000.0
2009-12-03 07:45:00,2.71445,2.71445,2.70983,2.71395,6250000.0
2009-12-03 07:46:00,2.71405,2.71405,2.71194,2.7139,9250000.0
2009-12-03 07:47:00,2.71314,2.71411,2.71073,2.71073,7380000.0
2009-12-03 07:48:00,2.71378,2.71486,2.71132,2.71232,10250000.0
2009-12-03 07:49:00,2.71434,2.71434,2.70665,2.70709,5500000.0
2009-12-03 07:50:00,2.71411,2.71411,2.70999,2.71191,9000000.0
2009-12-03 07:51:00,2.71304,2.71552,2.71267,2.71381,6750000.0
2009-12-03 07:52:00,2.71471,2.71471,2.70949,2.70949,5500000.0
2009-12-03 07:53:00,2.71293,2.7131,2.70938,2.7131,8250000.0
2009-12-03 07:54:00,2.71229,2.7136,2.71125,2.7136,5750000.0
2009-12-03 07:55:00,2.71497,2.71497,2.71314,2.71361,7500000.0
2009-12-03 07:56:00,2.71471,2.71471,2.7104,2.7125,8500000.0
2009-12-03 07:57:00,2.71294,2.71554,2.71174,2.71319,5880000.0
2009-12-03 07:58:00,2.71495,2.71547,2.71273,2.71299,5880000.0
2009-12-03 07:59:00,2.71452,2.71476,2.71303,2.71429,10250000.0
2009-12-03 08:00:00,2.71238,2.71553,2.70936,2.71252,11000000.0
2009-12-03 08:01:00,2.71223,2.71558,2.70959,2.71558,5500000.0
2009-12-03 08:02:00,2.71485,2.71522,2.71091,2.71495,8880000.0
2009-12-03 08:03:00,2.71224,2.71498,2.71063,2.71442,7750000.0
2009-12-03 08:04:00,2.71453,2.71453,2.70733,2.71109,12750000.0
2009-12-03 08:05:00,2.71484,2.71502,2.71257,2.71342,7750000.0
2009-12-03 08:06:00,2.71403,2.71556,2.71103,2.71197,10000000.0
2009-12-03 08:07:00,2.71197,2.71525,2.7118,2.71448,10750000.0
2009-12-03 08:08:00,2.71308,2.71408,2.71019,2.71263,12500000.0
2009-12-03 08:09:00,2.71467,2.71521,2.71219,2.71297,5500000.0
2009-12-03 08:10:00,2.71573,2.71627,2.71105,2.71627,9130000.0
2009-12-03 08:11:00,2.71496,2.71538,2.71057,2.71057,10500000.0
2009-12-03 08:12:00,2.71421,2.71478,2.71217,2.71222,5250000.0
2009-12-03 08:13:00,2.71566,2.71566,2.71133,2.71501,8750000.0
2009-12-03 08:14:00,2.71318,2.71516,2.71318,2.71361,7380000.0
2009-12-03 08:15:00,2.71484,2.71595,2.71112,2.71461,5250000.0
2009-12-03 08:16:00,2.71606,2.71606,2.7133,2.71354,8000000.0
2009-12-03 08:17:00,2.71477,2.71551,2.71235,2.71235,9250000.0
2009-12-03 08:18:00,2.70849,2.71449,2.70849,2.71037,10750000.0
2009-12-03 08:19:00,2.71326,2.71533,2.71229,2.71233,5500000.0
2009-12-03 08:20:00,2.71373,2.71497,2.70998,2.70998,6250000.0
2009-12-03 08:21:00,2.71509,2.71509,2.70847,2.70847,9380000.0
2009-12-03 08:22:00,2.71304,2.71401,2.7109,2.7109,10250000.0
2009-12-03 08:23:00,2.71257,2.71418,2.71142,2.71334,5880000.0
2009-12-03 08:24:00,2.71358,2.71402,2.71071,2.71071,9750000.0
2009-12-03 08:25:00,2.71139,2.7138,2.7101,2.71141,9000000.0
2009-12-03 08:26:00,2.71165,2.71361,2.70938,2.71171,6250000.0
2009-12-03 08:27:00,2.71246,2.71432,2.7088,2.71361,6750000.0
2009-12-03 08:28:00,2.71431,2.71431,2.70979,2.70979,7880000.0
2009-12-03 08:29:00,2.71226,2.7141,2.70901,2.70901,9000000.0
2009-12-03 08:30:00,2.71316,2.71518,2.70961,2.71002,9000000.0
2009-12-03 08:31:00,2.71138,2.71337,2.71065,2.71065,6500000.0
2009-12-03 08:32:00,2.71099,2.71257,2.71099,2.7122,7250000.0
2009-12-03 08:33:00,2.71213,2.71312,2.70775,2.70775,7750000.0
2009-12-03 08:34:00,2.71289,2.71333,2.70738,2.71017,7000000.0
2009-12-03 08:35:00,2.71216,2.71237,2.70715,2.71112,7250000.0
2009-12-03 08:36:00,2.71254,2.71257,2.70954,2.71054,6500000.0
2009-12-03 08:37:00,2.713,2.713,2.7113,2.71211,5250000.0
2009-12-03 08:38:00,2.71306,2.71336,2.71144,2.71287,5250000.0
2009-12-03 08:39:00,2.7123,2.71327,2.71139,2.71224,9750000.0
2009-12-03 08:40:00,2.71217,2.71245,2.70934,2.71192,8380000.0
2009-12-03 08:41:00,2.7088,2.71358,2.7088,2.71333,6000000.0
2009-12-03 08:42:00,2.71187,2.71308,2.71043,2.71074,12630000.0
2009-12-03 08:43:00,2.71227,2.71402,2.70879,2.7126,8500000.0
2009-12-03 08:44:00,2.71382,2.71382,2.7087,2.71213,8000000.0
2009-12-03 08:45:00,2.71091,2.71281,2.70831,2.71281,7880000.0
2009-12-03 08:46:00,2.71064,2.71321,2.70763,2.71321,14750000.0
2009-12-03 08:47:00,2.71232,2.71232,2.70737,2.7106,5500000.0
2009-12-03 08:48:00,2.71175,2.71366,2.70872,2.71056,8250000.0
2009-12-03 08:49:00,2.71377,2.71377,2.70765,2.70972,7500000.0
2009-12-03 08:50:00,2.71179,2.7129,2.71007,2.71226,14500000.0
2009-12-03 08:51:00,2.70987,2.71183,2.70877,2.71041,11250000.0
2009-12-03 08:52:00,2.71137,2.71347,2.71001,2.71139,12250000.0
2009-12-03 08:53:00,2.70841,2.70973,2.70613,2.70774,8750000.0
2009-12-03 08:54:00,2.71059,2.71156,2.70681,2.70815,12130000.0
2009-12-03 08:55:00,2.70462,2.70955,2.70253,2.70955,8000000.0
2009-12-03 08:56:00,2.70468,2.7088,2.70468,2.7053,6750000.0
2009-12-03 08:57:00,2.70622,2.70867,2.7038,2.70842,7380000.0
2009-12-03 08:58:00,2.70701,2.71085,2.7047,2.70809,8000000.0
2009-12-03 08:59:00,2.70785,2.70985,2.70643,2.70643,6750000.0
2009-12-03 09:00:00,2.70253,2.70882,2.70253,2.70858,7500000.0
2009-12-03 09:01:00,2.70566,2.71028,2.70566,2.70798,10250000.0
2009-12-03 09:02:00,2.70518,2.70697,2.70501,2.70697,5500000.0
2009-12-03 09:03:00,2.70752,2.70752,2.70265,2.70632,7500000.0
2009-12-03 09:04:00,2.70855,2.70855,2.70472,2.70472,15000000.0
2009-12-03 09:05:00,2.70568,2.71,2.70258,2.70529,10380000.0
2009-12-03 09:06:00,2.70801,2.70821,2.70344,2.70675,11500000.0
2009-12-03 09:07:00,2.70728,2.70941,2.70528,2.70528,7500000.0
2009-12-03 09:08:00,2.70773,2.7109,2.70659,2.70985,5250000.0
2009-12-03 09:09:00,2.70613,2.70951,2.70485,2.70932,7380000.0
2009-12-03 09:10:00,2.70752,2.70902,2.70407,2.70902,5750000.0
2009-12-03 09:11:00,2.70874,2.70891,2.70677,2.70891,6500000.0
2009-12-03 09:12:00,2.71079,2.71079,2.70581,2.70811,8250000.0
2009-12-03 09:13:00,2.70831,2.70831,2.70173,2.7077,9000000.0
2009-12-03 09:14:00,2.70439,2.70989,2.70117,2.70798,7500000.0
2009-12-03 09:15:00,2.70756,2.70796,2.70339,2.70498,10000000.0
2009-12-03 09:16:00,2.70507,2.70661,2.70113,2.70477,9500000.0
2009-12-03 09:17:00,2.70573,2.70678,2.70227,2.70536,7130000.0
2009-12-03 09:18:00,2.70452,2.70603,2.70132,2.70258,12500000.0
2009-12-03 09:19:00,2.70264,2.70447,2.69819,2.70086,6380000.0
2009-12-03 09:20:00,2.69829,2.70331,2.69829,2.701,6000000.0
2009-12-03 09:21:00,2.69773,2.70281,2.69773,2.70042,8250000.0
2009-12-03 09:22:00,2.69993,2.7008,2.69902,2.7008,7250000.0
2009-12-03 09:23:00,2.70115,2.70115,2.69757,2.69777,6000000.0
2009-12-03 09:24:00,2.7003,2.70187,2.69693,2.70164,6000000.0
2009-12-03 09:25:00,2.70063,2.70085,2.69545,2.70072,10750000.0
2009-12-03 09:26:00,2.70053,2.70268,2.69553,2.69831,6880000.0
2009-12-03 09:27:00,2.69656,2.70053,2.69611,2.69867,9130000.0
2009-12-03 09:28:00,2.69754,2.70082,2.69681,2.69785,8500000.0
2009-12-03 09:29:00,2.69825,2.70038,2.69825,2.6988,11250000.0
2009-12-03 09:30:00,2.70043,2.70043,2.69574,2.69574,5500000.0
2009-12-03 09:31:00,2.6959,2.69829,2.69434,2.69514,12750000.0
2009-12-03 09:32:00,2.69865,2.69925,2.69388,2.69836,8500000.0
2009-12-03 09:33:00,2.7004,2.70059,2.69626,2.69626,8630000.0
2009-12-03 09:34:00,2.69967,2.70046,2.69715,2.69715,9250000.0
2009-12-03 09:35:00,2.69983,2.70034,2.69751,2.69997,9000000.0
2009-12-03 09:36:00,2.69652,2.70304,2.69652,2.70036,8880000.0
2009-12-03 09:37:00,2.69949,2.70137,2.69486,2.69796,11000000.0
2009-12-03 09:38:00,2.69822,2.6996,2.69493,2.69797,5500000.0
2009-12-03 09:39:00,2.70169,2.70169,2.69933,2.70082,5500000.0
2009-12-03 09:40:00,2.70114,2.70208,2.69675,2.69876,11750000.0
2009-12-03 09:41:00,2.7042,2.70581,2.69883,2.70201,13000000.0
2009-12-03 09:42:00,2.69959,2.7009,2.69781,2.69828,5500000.0
2009-12-03 09:43:00,2.6974,2.70241,2.6974,2.70156,9750000.0
2009-12-03 09:44:00,2.70479,2.70684,2.70026,2.70355,8750000.0
2009-12-03 09:45:00,2.70456,2.70926,2.7033,2.7033,13000000.0
2009-12-03 09:46:00,2.70424,2.70424,2.69838,2.70291,9000000.0
2009-12-03 09:47:00,2.7056,2.70744,2.69792,2.7019,4880000.0
2009-12-03 09:48:00,2.70128,2.70194,2.6998,2.70169,7750000.0
2009-12-03 09:49:00,2.70175,2.70175,2.69947,2.69976,7000000.0
2009-12-03 09:50:00,2.6992,2.7009,2.69751,2.70031,11250000.0
2009-12-03 09:51:00,2.70111,2.7081,2.70024,2.70168,7750000.0
2009-12-03 09:52:00,2.70133,2.70737,2.70016,2.7003,5500000.0
2009-12-03 09:53:00,2.70118,2.70836,2.69967,2.69967,9500000.0
2009-12-03 09:54:00,2.70188,2.70432,2.69946,2.70246,7250000.0
2009-12-03 09:55:00,2.70252,2.70304,2.69912,2.70138,6000000.0
2009-12-03 09:56:00,2.70228,2.70359,2.70103,2.70299,8000000.0
2009-12-03 09:57:00,2.70068,2.7026,2.69993,2.7024,8000000.0
2009-12-03 09:58:00,2.70051,2.70559,2.69992,2.70301,12500000.0
2009-12-03 09:59:00,2.70306,2.70714,2.70236,2.70262,6500000.0
2009-12-03 10:00:00,2.69978,2.70316,2.69848,2.70099,11260000.0
2009-12-03 10:01:00,2.7042,2.70445,2.70116,2.70116,6250000.0
2009-12-03 10:02:00,2.70114,2.70457,2.70075,2.70157,9000000.0
2009-12-03 10:03:00,2.70073,2.70425,2.69966,2.70159,7500000.0
2009-12-03 10:04:00,2.70273,2.70563,2.70191,2.70207,6500000.0
2009-12-03 10:05:00,2.70495,2.70495,2.70115,2.70459,11750000.0
2009-12-03 10:06:00,2.70543,2.70674,2.70112,2.70112,5250000.0
2009-12-03 10:07:00,2.7047,2.70551,2.7008,2.7046,7750000.0
2009-12-03 10:08:00,2.70658,2.70658,2.70073,2.70414,8000000.0
2009-12-03 10:09:00,2.70528,2.70943,2.70008,2.70336,6500000.0
2009-12-03 10:10:00,2.70289,2.70527,2.70249,2.70292,7630000.0
2009-12-03 10:11:00,2.70384,2.70656,2.70072,2.70312,10250000.0
2009-12-03 10:12:00,2.7038,2.70932,2.70263,2.70263,9880000.0
2009-12-03 10:13:00,2.70567,2.7069,2.70265,2.7069,12250000.0
2009-12-03 10:14:00,2.70352,2.70751,2.70282,2.70282,7250000.0
2009-12-03 10:15:00,2.70779,2.70782,2.7052,2.70606,9000000.0
2009-12-03 10:16:00,2.7066,2.70792,2.70316,2.70792,16000000.0
2009-12-03 10:17:00,2.70352,2.70772,2.70352,2.70731,7250000.0
2009-12-03 10:18:00,2.7,2.70596,2.7,2.70133,6250000.0
2009-12-03 10:19:00,2.70447,2.70539,2.70296,2.70296,8500000.0
2009-12-03 10:20:00,2.70396,2.70594,2.70233,2.70358,8000000.0
2009-12-03 10:21:00,2.70331,2.70891,2.70199,2.70725,8750000.0
2009-12-03 10:22:00,2.70251,2.7098,2.7019,2.70268,11000000.0
2009-12-03 10:23:00,2.70478,2.70654,2.70375,2.70375,6880000.0
2009-12-03 10:24:00,2.70825,2.70825,2.70157,2.70234,11630000.0
2009-12-03 10:25:00,2.70619,2.70924,2.70492,2.70632,7750000.0
2009-12-03 10:26:00,2.69981,2.70565,2.69981,2.70496,8250000.0
2009-12-03 10:27:00,2.70295,2.70884,2.70088,2.70435,9000000.0
2009-12-03 10:28:00,2.70257,2.70558,2.69896,2.70174,10000000.0
2009-12-03 10:29:00,2.70401,2.70507,2.7017,2.70507,6000000.0
2009-12-03 10:30:00,2.704,2.70579,2.70215,2.70215,8500000.0
2009-12-03 10:31:00,2.70461,2.7047,2.69944,2.70096,8750000.0
2009-12-03 10:32:00,2.70316,2.70409,2.69825,2.70278,10000000.0
2009-12-03 10:33:00,2.70277,2.70384,2.70147,2.70147,8750000.0
2009-12-03 10:34:00,2.70546,2.70677,2.7017,2.7017,6250000.0
2009-12-03 10:35:00,2.70189,2.70465,2.69959,2.70465,6000000.0
2009-12-03 10:36:00,2.70622,2.70777,2.69726,2.70206,7880000.0
2009-12-03 10:37:00,2.70044,2.70291,2.69848,2.70291,5750000.0
2009-12-03 10:38:00,2.70314,2.70336,2.6973,2.70123,7750000.0
2009-12-03 10:39:00,2.69887,2.70295,2.69887,2.7006,7630000.0
2009-12-03 10:40:00,2.70586,2.7077,2.69691,2.69691,5500000.0
2009-12-03 10:41:00,2.7023,2.70308,2.69817,2.69854,8500000.0
2009-12-03 10:42:00,2.70147,2.70244,2.69869,2.70062,5130000.0
2009-12-03 10:43:00,2.70125,2.70206,2.69665,2.70206,9880000.0
2009-12-03 10:44:00,2.7051,2.70708,2.69828,2.70127,9250000.0
2009-12-03 10:45:00,2.701,2.70383,2.70084,2.70166,6630000.0
2009-12-03 10:46:00,2.70227,2.70312,2.69712,2.70206,5500000.0
2009-12-03 10:47:00,2.69977,2.70342,2.6973,2.69925,7000000.0
2009-12-03 10:48:00,2.70435,2.70684,2.69933,2.70097,12250000.0
2009-12-03 10:49:00,2.70323,2.70323,2.69764,2.70115,5500000.0
2009-12-03 10:50:00,2.70205,2.70557,2.69981,2.70066,9000000.0
2009-12-03 10:51:00,2.70175,2.70263,2.69791,2.70055,7250000.0
2009-12-03 10:52:00,2.70071,2.7044,2.70071,2.70399,13000000.0
2009-12-03 10:53:00,2.70255,2.70522,2.70255,2.70311,6000000.0
2009-12-03 10:54:00,2.70663,2.70663,2.69943,2.69943,9000000.0
2009-12-03 10:55:00,2.70685,2.70709,2.70281,2.70281,5250000.0
2009-12-03 10:56:00,2.70516,2.70763,2.70293,2.70687,7750000.0
2009-12-03 10:57:00,2.69909,2.70652,2.69909,2.70224,7750000.0
2009-12-03 10:58:00,2.69939,2.70475,2.69939,2.69966,6380000.0
2009-12-03 10:59:00,2.70415,2.7056,2.70029,2.70029,10630000.0
2009-12-03 11:00:00,2.70359,2.70546,2.70304,2.70461,7500000.0
2009-12-03 11:01:00,2.70246,2.70503,2.7008,2.70503,13500000.0
2009-12-03 11:02:00,2.70612,2.70612,2.7017,2.704,10500000.0
2009-12-03 11:03:00,2.70365,2.70706,2.70348,2.70348,11000000.0
2009-12-03 11:04:00,2.70633,2.70728,2.69955,2.69955,8130000.0
2009-12-03 11:05:00,2.70547,2.70597,2.7033,2.70577,5750000.0
2009-12-03 11:06:00,2.70612,2.70612,2.70365,2.70573,6130000.0
2009-12-03 11:07:00,2.70206,2.7069,2.70206,2.7069,7750000.0
2009-12-03 11:08:00,2.70728,2.70728,2.69947,2.69947,11130000.0
2009-12-03 11:09:00,2.7049,2.70704,2.70296,2.70617,7750000.0
2009-12-03 11:10:00,2.70748,2.70756,2.70425,2.70582,5250000.0
2009-12-03 11:11:00,2.70639,2.70831,2.70516,2.70566,9000000.0
2009-12-03 11:12:00,2.70572,2.70939,2.70572,2.70939,9250000.0
2009-12-03 11:13:00,2.70943,2.71023,2.7055,2.70933,7750000.0
2009-12-03 11:14:00,2.70859,2.71044,2.70422,2.70799,10630000.0
2009-12-03 11:15:00,2.70988,2.71031,2.70517,2.70771,6750000.0
2009-12-03 11:16:00,2.70983,2.71085,2.70513,2.71085,9130000.0
2009-12-03 11:17:00,2.70975,2.71124,2.70752,2.70992,7750000.0
2009-12-03 11:18:00,2.70998,2.70998,2.7065,2.70865,6750000.0
2009-12-03 11:19:00,2.70477,2.71031,2.70477,2.70495,8130000.0
2009-12-03 11:20:00,2.70914,2.71018,2.70748,2.71007,8500000.0
2009-12-03 11:21:00,2.7092,2.7092,2.70345,2.70492,7750000.0
2009-12-03 11:22:00,2.70776,2.70884,2.7043,2.70837,7750000.0
2009-12-03 11:23:00,2.70858,2.70876,2.70531,2.70795,7250000.0
2009-12-03 11:24:00,2.70517,2.70841,2.70511,2.70841,8000000.0
2009-12-03 11:25:00,2.7074,2.70888,2.70292,2.70759,8000000.0
2009-12-03 11:26:00,2.70779,2.70968,2.70612,2.70761,9500000.0
2009-12-03 11:27:00,2.7075,2.70816,2.7042,2.7055,8250000.0
2009-12-03 11:28:00,2.70936,2.70936,2.70553,2.70589,11000000.0
2009-12-03 11:29:00,2.70773,2.70956,2.70595,2.70595,5500000.0
2009-12-03 11:30:00,2.70561,2.7083,2.70418,2.70689,9380000.0
2009-12-03 11:31:00,2.70921,2.70929,2.70463,2.70587,7250000.0
2009-12-03 11:32:00,2.70664,2.7077,2.70439,2.70458,10500000.0
2009-12-03 11:33:00,2.70689,2.70755,2.70195,2.70543,8500000.0
2009-12-03 11:34:00,2.70799,2.7085,2.70372,2.70516,7380000.0
2009-12-03 11:35:00,2.70881,2.70881,2.70296,2.70496,6000000.0
2009-12-03 11:36:00,2.70729,2.70729,2.70321,2.70327,5630000.0
2009-12-03 11:37:00,2.70623,2.70643,2.70198,2.70198,7500000.0
2009-12-03 11:38:00,2.70497,2.70804,2.70491,2.70804,7750000.0
2009-12-03 11:39:00,2.70667,2.70719,2.70541,2.70541,10750000.0
2009-12-03 11:40:00,2.7085,2.7085,2.70452,2.70456,5630000.0
2009-12-03 11:41:00,2.7071,2.70941,2.70323,2.70534,9500000.0
2009-12-03 11:42:00,2.7085,2.70892,2.70603,2.70764,6000000.0
2009-12-03 11:43:00,2.70604,2.70864,2.70427,2.70427,6750000.0
2009-12-03 11:44:00,2.70862,2.70862,2.70298,2.70528,8000000.0
2009-12-03 11:45:00,2.70352,2.70775,2.70113,2.70775,10010000.0
2009-12-03 11:46:00,2.70679,2.70748,2.70502,2.70502,10000000.0
2009-12-03 11:47:00,2.70543,2.70677,2.70416,2.70507,8630000.0
2009-12-03 11:48:00,2.7041,2.70622,2.70272,2.70272,5500000.0
2009-12-03 11:49:00,2.70491,2.70549,2.70079,2.70431,6750000.0
2009-12-03 11:50:00,2.70297,2.70658,2.70184,2.70623,12250000.0
2009-12-03 11:51:00,2.70223,2.70557,2.70072,2.70413,10000000.0
2009-12-03 11:52:00,2.70577,2.70577,2.7027,2.70546,13000000.0
2009-12-03 11:53:00,2.7046,2.70524,2.70192,2.70389,13000000.0
2009-12-03 11:54:00,2.70553,2.70553,2.69923,2.69923,7500000.0
2009-12-03 11:55:00,2.70568,2.70687,2.70374,2.70613,14130000.0
2009-12-03 11:56:00,2.70683,2.70695,2.70282,2.70439,10880000.0
2009-12-03 11:57:00,2.70255,2.706,2.70101,2.706,5880000.0
2009-12-03 11:58:00,2.70669,2.70712,2.70062,2.7038,9130000.0
2009-12-03 11:59:00,2.70784,2.70784,2.70293,2.70612,6000000.0
2009-12-03 12:00:00,2.70673,2.70709,2.7053,2.70618,6000000.0
2009-12-03 12:01:00,2.70517,2.70666,2.70364,2.704,13130000.0
2009-12-03 12:02:00,2.70728,2.70771,2.70334,2.70585,8880000.0
2009-12-03 12:03:00,2.70681,2.70704,2.70382,2.70645,5750000.0
2009-12-03 12:04:00,2.70513,2.70777,2.70372,2.70777,7250000.0
2009-12-03 12:05:00,2.7068,2.70885,2.70382,2.70382,5250000.0
2009-12-03 12:06:00,2.70702,2.70702,2.70523,2.7053,5500000.0
2009-12-03 12:07:00,2.70597,2.70933,2.70524,2.70524,7500000.0
2009-12-03 12:08:00,2.71045,2.71045,2.70555,2.70658,6250000.0
2009-12-03 12:09:00,2.70887,2.70887,2.7021,2.70542,7250000.0
2009-12-03 12:10:00,2.7077,2.71029,2.70461,2.70851,6000000.0
2009-12-03 12:11:00,2.70762,2.70946,2.7037,2.70919,8750000.0
2009-12-03 12:12:00,2.70686,2.71149,2.7028,2.7028,8750000.0
2009-12-03 12:13:00,2.70848,2.70992,2.70363,2.70822,10500000.0
2009-12-03 12:14:00,2.71049,2.71049,2.70751,2.70768,10000000.0
2009-12-03 12:15:00,2.70947,2.7107,2.70518,2.70618,7000000.0
2009-12-03 12:16:00,2.71214,2.71214,2.70815,2.70839,9500000.0
2009-12-03 12:17:00,2.70701,2.71057,2.70432,2.71057,11500000.0
2009-12-03 12:18:00,2.71066,2.71066,2.7039,2.70776,8750000.0
2009-12-03 12:19:00,2.70997,2.70997,2.70594,2.70653,9250000.0
2009-12-03 12:20:00,2.70395,2.70792,2.70315,2.70471,10500000.0
2009-12-03 12:21:00,2.70647,2.7083,2.70129,2.70129,9000000.0
2009-12-03 12:22:00,2.70709,2.70904,2.70496,2.70628,8750000.0
2009-12-03 12:23:00,2.70865,2.70919,2.7043,2.70797,8630000.0
2009-12-03 12:24:00,2.70653,2.71058,2.70486,2.70678,7000000.0
2009-12-03 12:25:00,2.71026,2.71026,2.70804,2.71,12500000.0
2009-12-03 12:26:00,2.70997,2.71028,2.704,2.70891,8000000.0
2009-12-03 12:27:00,2.71011,2.71011,2.70364,2.70957,7630000.0
2009-12-03 12:28:00,2.71068,2.71068,2.70433,2.70433,8500000.0
2009-12-03 12:29:00,2.70583,2.70856,2.70475,2.70585,6500000.0
2009-12-03 12:30:00,2.70466,2.70903,2.70466,2.70544,8500000.0
2009-12-03 12:31:00,2.70551,2.7079,2.70551,2.70693,5510000.0
2009-12-03 12:32:00,2.70565,2.71041,2.70565,2.71041,6630000.0
2009-12-03 12:33:00,2.70766,2.71005,2.70623,2.71005,8000000.0
2009-12-03 12:34:00,2.70579,2.70968,2.70252,2.70838,6250000.0
2009-12-03 12:35:00,2.70913,2.70985,2.70516,2.70516,5500000.0
2009-12-03 12:36:00,2.70986,2.70986,2.70726,2.70726,7000000.0
2009-12-03 12:37:00,2.70773,2.71111,2.70393,2.70393,7250000.0
2009-12-03 12:38:00,2.70929,2.70929,2.70421,2.70814,5250000.0
2009-12-03 12:39:00,2.70741,2.70978,2.70727,2.70937,14000000.0
2009-12-03 12:40:00,2.70657,2.71045,2.70299,2.70299,8000000.0
2009-12-03 12:41:00,2.70914,2.70914,2.70488,2.70886,11250000.0
2009-12-03 12:42:00,2.7059,2.70963,2.7036,2.70963,8750000.0
2009-12-03 12:43:00,2.70703,2.7077,2.70468,2.70468,6250000.0
2009-12-03 12:44:00,2.70827,2.70827,2.70398,2.70487,6500000.0
2009-12-03 12:45:00,2.70655,2.70655,2.69974,2.69974,8000000.0
2009-12-03 12:46:00,2.70578,2.70597,2.70228,2.70388,8500000.0
2009-12-03 12:47:00,2.70659,2.70659,2.70139,2.70499,8250000.0
2009-12-03 12:48:00,2.70618,2.70776,2.70445,2.70686,9250000.0
2009-12-03 12:49:00,2.70731,2.70796,2.70281,2.70657,8760000.0
2009-12-03 12:50:00,2.70616,2.70881,2.70408,2.70651,6760000.0
2009-12-03 12:51:00,2.70816,2.71058,2.70565,2.70698,6500000.0
2009-12-03 12:52:00,2.71067,2.71081,2.70712,2.70847,9000000.0
2009-12-03 12:53:00,2.71063,2.71124,2.70554,2.71124,9130000.0
2009-12-03 12:54:00,2.7117,2.7117,2.70543,2.70937,7500000.0
2009-12-03 12:55:00,2.71227,2.71227,2.70791,2.70896,9750000.0
2009-12-03 12:56:00,2.71299,2.71317,2.71051,2.71317,7750000.0
2009-12-03 12:57:00,2.71252,2.71319,2.70865,2.70865,6750000.0
2009-12-03 12:58:00,2.71151,2.71151,2.70675,2.71106,5880000.0
2009-12-03 12:59:00,2.71171,2.71171,2.70885,2.70962,8000000.0
2009-12-03 13:00:00,2.70885,2.71219,2.70885,2.70937,8500000.0
2009-12-03 13:01:00,2.70682,2.71015,2.7051,2.70781,7500000.0
2009-12-03 13:02:00,2.70797,2.71107,2.70609,2.70726,6750000.0
2009-12-03 13:03:00,2.70664,2.7106,2.70571,2.70819,8500000.0
2009-12-03 13:04:00,2.70893,2.70893,2.70413,2.70413,11000000.0
2009-12-03 13:05:00,2.70912,2.70943,2.70312,2.70762,7880000.0
2009-12-03 13:06:00,2.7091,2.70955,2.70499,2.70895,8750000.0
2009-12-03 13:07:00,2.70871,2.70907,2.7031,2.70822,8500000.0
2009-12-03 13:08:00,2.7094,2.7094,2.7023,2.7058,12750000.0
2009-12-03 13:09:00,2.70491,2.70853,2.70433,2.70674,6630000.0
2009-12-03 13:10:00,2.70734,2.70756,2.70112,2.70525,7750000.0
2009-12-03 13:11:00,2.70038,2.70721,2.70038,2.70576,7750000.0
2009-12-03 13:12:00,2.70705,2.70764,2.70593,2.70661,7750000.0
2009-12-03 13:13:00,2.70861,2.70906,2.70455,2.70906,14000000.0
2009-12-03 13:14:00,2.70762,2.70799,2.70286,2.70286,11250000.0
2009-12-03 13:15:00,2.70581,2.70585,2.70061,2.70061,12260000.0
2009-12-03 13:16:00,2.70499,2.70609,2.70424,2.70561,5250000.0
2009-12-03 13:17:00,2.70156,2.70625,2.70156,2.70499,7500000.0
2009-12-03 13:18:00,2.70308,2.70604,2.70308,2.70604,11250000.0
2009-12-03 13:19:00,2.70523,2.70527,2.6994,2.70527,10750000.0
2009-12-03 13:20:00,2.7052,2.70656,2.70206,2.70425,11000000.0
2009-12-03 13:21:00,2.70501,2.70601,2.70067,2.70601,9500000.0
2009-12-03 13:22:00,2.70305,2.70637,2.70305,2.70385,7250000.0
2009-12-03 13:23:00,2.70602,2.70722,2.70455,2.70716,8250000.0
2009-12-03 13:24:00,2.70535,2.70673,2.70312,2.70371,9000000.0
2009-12-03 13:25:00,2.7029,2.7063,2.70139,2.70283,7000000.0
2009-12-03 13:26:00,2.70271,2.70771,2.70271,2.70668,9000000.0
2009-12-03 13:27:00,2.70202,2.70714,2.70202,2.70714,9500000.0
2009-12-03 13:28:00,2.70461,2.70628,2.70117,2.70609,9250000.0
2009-12-03 13:29:00,2.70385,2.70699,2.70026,2.70627,8750000.0
2009-12-03 13:30:00,2.70662,2.70662,2.70089,2.70089,6000000.0
2009-12-03 13:31:00,2.70617,2.70617,2.70178,2.70178,6500000.0
2009-12-03 13:32:00,2.70591,2.70591,2.70159,2.7058,11250000.0
2009-12-03 13:33:00,2.70482,2.70646,2.69909,2.69909,7000000.0
2009-12-03 13:34:00,2.69714,2.70527,2.69714,2.70288,8000000.0
2009-12-03 13:35:00,2.70173,2.70554,2.70173,2.70176,7250000.0
2009-12-03 13:36:00,2.70651,2.70683,2.69915,2.69915,11250000.0
2009-12-03 13:37:00,2.7019,2.70647,2.7019,2.70647,10750000.0
2009-12-03 13:38:00,2.70695,2.70695,2.70263,2.70535,11250000.0
2009-12-03 13:39:00,2.70244,2.70514,2.70241,2.70424,8750000.0
2009-12-03 13:40:00,2.70571,2.70684,2.70089,2.70463,9250000.0
2009-12-03 13:41:00,2.7062,2.70758,2.70234,2.70608,7750000.0
2009-12-03 13:42:00,2.70677,2.70677,2.70017,2.70291,10000000.0
2009-12-03 13:43:00,2.70171,2.70535,2.70003,2.70003,8130000.0
2009-12-03 13:44:00,2.7055,2.7064,2.70364,2.70532,9250000.0
2009-12-03 13:45:00,2.70454,2.70557,2.69984,2.69984,7380000.0
2009-12-03 13:46:00,2.70296,2.7043,2.70143,2.7031,8750000.0
2009-12-03 13:47:00,2.69963,2.70346,2.696,2.7012,6750000.0
2009-12-03 13:48:00,2.70125,2.70186,2.69699,2.69858,6750000.0
2009-12-03 13:49:00,2.70376,2.7038,2.69521,2.699,6630000.0
2009-12-03 13:50:00,2.70177,2.70409,2.70101,2.70409,7500000.0
2009-12-03 13:51:00,2.70384,2.70384,2.70022,2.70323,8630000.0
2009-12-03 13:52:00,2.70339,2.70343,2.69981,2.70077,14130000.0
2009-12-03 13:53:00,2.70193,2.70346,2.70053,2.70346,7500000.0
2009-12-03 13:54:00,2.69897,2.70324,2.69897,2.70113,8500000.0
2009-12-03 13:55:00,2.70217,2.70243,2.69646,2.70014,9500000.0
2009-12-03 13:56:00,2.69596,2.70304,2.69596,2.69917,8880000.0
2009-12-03 13:57:00,2.69859,2.70211,2.69859,2.70192,6500000.0
2009-12-03 13:58:00,2.70291,2.70455,2.70115,2.70282,10500000.0
2009-12-03 13:59:00,2.70309,2.70373,2.70002,2.70091,10500000.0
2009-12-03 14:00:00,2.70351,2.70478,2.70155,2.70413,6250000.0
2009-12-03 14:01:00,2.70385,2.70385,2.70183,2.70205,6500000.0
2009-12-03 14:02:00,2.70456,2.7046,2.70125,2.7046,7510000.0
2009-12-03 14:03:00,2.70464,2.70464,2.70212,2.70407,10750000.0
2009-12-03 14:04:00,2.70445,2.70453,2.69894,2.70231,11000000.0
2009-12-03 14:05:00,2.69862,2.70493,2.69862,2.70157,5500000.0
2009-12-03 14:06:00,2.70444,2.70656,2.70349,2.70632,5750000.0
2009-12-03 14:07:00,2.7046,2.70599,2.70321,2.70321,9500000.0
2009-12-03 14:08:00,2.70605,2.70605,2.70138,2.70501,7000000.0
2009-12-03 14:09:00,2.70629,2.70701,2.70222,2.70682,8250000.0
2009-12-03 14:10:00,2.70403,2.70734,2.7026,2.70596,8500000.0
2009-12-03 14:11:00,2.70431,2.70734,2.70261,2.7045,7000000.0
2009-12-03 14:12:00,2.70398,2.7076,2.70376,2.70376,5250000.0
2009-12-03 14:13:00,2.70537,2.70678,2.7045,2.70527,11500000.0
2009-12-03 14:14:00,2.70708,2.70708,2.70027,2.70335,5500000.0
2009-12-03 14:15:00,2.70557,2.70664,2.70334,2.70354,9500000.0
2009-12-03 14:16:00,2.70512,2.70685,2.70258,2.7039,8000000.0
2009-12-03 14:17:00,2.70646,2.70778,2.70491,2.70568,11000000.0
2009-12-03 14:18:00,2.70605,2.70679,2.70309,2.70679,5250000.0
2009-12-03 14:19:00,2.70453,2.70693,2.70453,2.70568,6630000.0
2009-12-03 14:20:00,2.70786,2.70797,2.70403,2.70613,9630000.0
2009-12-03 14:21:00,2.70773,2.70773,2.70394,2.70565,7000000.0
2009-12-03 14:22:00,2.70579,2.70639,2.70335,2.70639,7630000.0
2009-12-03 14:23:00,2.70339,2.70636,2.70339,2.70618,10500000.0
2009-12-03 14:24:00,2.70461,2.70667,2.70342,2.70646,9500000.0
2009-12-03 14:25:00,2.70518,2.70735,2.70065,2.70338,8500000.0
2009-12-03 14:26:00,2.70663,2.70663,2.70048,2.70358,5500000.0
2009-12-03 14:27:00,2.70379,2.70674,2.70363,2.70419,6000000.0
2009-12-03 14:28:00,2.70631,2.70666,2.70373,2.70407,6750000.0
2009-12-03 14:29:00,2.70289,2.70719,2.70289,2.70338,10750000.0
2009-12-03 14:30:00,2.70522,2.70592,2.70159,2.70592,8750000.0
2009-12-03 14:31:00,2.70256,2.70508,2.69842,2.70092,11000000.0
2009-12-03 14:32:00,2.70643,2.70643,2.69969,2.70263,8250000.0
2009-12-03 14:33:00,2.70699,2.70699,2.70242,2.70242,7750000.0
2009-12-03 14:34:00,2.70459,2.70515,2.69697,2.70264,7750000.0
2009-12-03 14:35:00,2.70168,2.70503,2.6999,2.6999,9250000.0
2009-12-03 14:36:00,2.70442,2.70442,2.6989,2.70158,10750000.0
2009-12-03 14:37:00,2.70367,2.70377,2.69942,2.70306,6000000.0
2009-12-03 14:38:00,2.70158,2.70497,2.70046,2.70046,7500000.0
2009-12-03 14:39:00,2.70469,2.70469,2.7,2.70378,5500000.0
2009-12-03 14:40:00,2.70361,2.70475,2.70194,2.70237,10000000.0
2009-12-03 14:41:00,2.70376,2.70559,2.70216,2.70559,5750000.0
2009-12-03 14:42:00,2.70362,2.70518,2.70041,2.70041,7000000.0
2009-12-03 14:43:00,2.70299,2.70507,2.69911,2.69911,10500000.0
2009-12-03 14:44:00,2.70444,2.70481,2.69909,2.69909,8500000.0
2009-12-03 14:45:00,2.70491,2.70516,2.70141,2.70417,6750000.0
2009-12-03 14:46:00,2.70173,2.70391,2.69831,2.7023,5250000.0
2009-12-03 14:47:00,2.70308,2.70365,2.70002,2.70158,7750000.0
2009-12-03 14:48:00,2.69637,2.70403,2.69637,2.6974,6000000.0
2009-12-03 14:49:00,2.70518,2.70548,2.69821,2.69821,8250000.0
2009-12-03 14:50:00,2.70391,2.70592,2.70153,2.70592,8500000.0
2009-12-03 14:51:00,2.70048,2.70546,2.70033,2.70214,5500000.0
2009-12-03 14:52:00,2.70435,2.70474,2.70086,2.70474,7000000.0
2009-12-03 14:53:00,2.70419,2.70594,2.70216,2.70594,8750000.0
2009-12-03 14:54:00,2.70444,2.70502,2.70105,2.70308,5500000.0
2009-12-03 14:55:00,2.70514,2.70514,2.70023,2.70322,10000000.0
2009-12-03 14:56:00,2.70302,2.70392,2.70053,2.70265,8750000.0
2009-12-03 14:57:00,2.70202,2.70395,2.70038,2.70308,5630000.0
2009-12-03 14:58:00,2.70055,2.70367,2.69962,2.70361,10000000.0
2009-12-03 14:59:00,2.70388,2.70388,2.69805,2.70248,6250000.0
2009-12-03 15:00:00,2.70437,2.70465,2.70199,2.70406,9250000.0
2009-12-03 15:01:00,2.70156,2.70535,2.70156,2.70479,5630000.0
2009-12-03 15:02:00,2.705,2.70562,2.70125,2.70562,9750000.0
2009-12-03 15:03:00,2.7047,2.70649,2.70291,2.70291,8130000.0
2009-12-03 15:04:00,2.70528,2.70599,2.70373,2.70515,5750000.0
2009-12-03 15:05:00,2.70652,2.70652,2.70416,2.70418,7750000.0
2009-12-03 15:06:00,2.70521,2.70723,2.7006,2.7006,6250000.0
2009-12-03 15:07:00,2.7071,2.70775,2.70367,2.70367,6750000.0
2009-12-03 15:08:00,2.70682,2.70693,2.70299,2.70356,6500000.0
2009-12-03 15:09:00,2.70569,2.70735,2.70373,2.70721,8250000.0
2009-12-03 15:10:00,2.7012,2.70662,2.7012,2.70662,6380000.0
2009-12-03 15:11:00,2.70327,2.70679,2.70245,2.70317,10250000.0
2009-12-03 15:12:00,2.70251,2.70734,2.70251,2.70734,8380000.0
2009-12-03 15:13:00,2.70149,2.70701,2.70149,2.70701,12250000.0
2009-12-03 15:14:00,2.70488,2.70659,2.70278,2.7046,10250000.0
2009-12-03 15:15:00,2.70292,2.70741,2.70131,2.70741,5250000.0
2009-12-03 15:16:00,2.70316,2.70783,2.70316,2.70318,5750000.0
2009-12-03 15:17:00,2.70608,2.70608,2.70263,2.70263,6880000.0
2009-12-03 15:18:00,2.70415,2.70554,2.70304,2.70396,6500000.0
2009-12-03 15:19:00,2.70498,2.70542,2.7027,2.70461,9750000.0
2009-12-03 15:20:00,2.70592,2.70592,2.70151,2.70353,7750000.0
2009-12-03 15:21:00,2.70066,2.7045,2.70066,2.7034,5250000.0
2009-12-03 15:22:00,2.70575,2.70662,2.70146,2.70662,7250000.0
2009-12-03 15:23:00,2.70499,2.70501,2.70019,2.70318,7750000.0
2009-12-03 15:24:00,2.70313,2.70506,2.70028,2.70314,6380000.0
2009-12-03 15:25:00,2.70215,2.70579,2.70215,2.70579,8500000.0
2009-12-03 15:26:00,2.7027,2.70412,2.69878,2.70246,10500000.0
2009-12-03 15:27:00,2.70511,2.7062,2.70222,2.70236,8250000.0
2009-12-03 15:28:00,2.70613,2.70681,2.70026,2.70555,8380000.0
2009-12-03 15:29:00,2.7035,2.70607,2.70251,2.70607,7500000.0
2009-12-03 15:30:00,2.70554,2.70581,2.70042,2.70042,9630000.0
2009-12-03 15:31:00,2.70281,2.70545,2.69907,2.70438,6750000.0
2009-12-03 15:32:00,2.70179,2.70529,2.69951,2.69951,8750000.0
2009-12-03 15:33:00,2.70427,2.70523,2.70018,2.7037,7500000.0
2009-12-03 15:34:00,2.70461,2.70558,2.70049,2.70507,8750000.0
2009-12-03 15:35:00,2.70621,2.71113,2.7051,2.70966,8000000.0
2009-12-03 15:36:00,2.70841,2.71055,2.70505,2.70642,9500000.0
2009-12-03 15:37:00,2.70457,2.70457,2.69718,2.70019,5500000.0
2009-12-03 15:38:00,2.69991,2.70254,2.69908,2.70164,7250000.0
2009-12-03 15:39:00,2.69541,2.70109,2.69501,2.69887,8000000.0
2009-12-03 15:40:00,2.69938,2.7029,2.69642,2.69918,7000000.0
2009-12-03 15:41:00,2.70159,2.70234,2.6993,2.70213,8630000.0
2009-12-03 15:42:00,2.70062,2.70492,2.69996,2.7022,8500000.0
2009-12-03 15:43:00,2.70256,2.70531,2.70037,2.70519,10250000.0
2009-12-03 15:44:00,2.70741,2.70851,2.70106,2.70407,7000000.0
2009-12-03 15:45:00,2.70777,2.70838,2.70383,2.70745,11000000.0
2009-12-03 15:46:00,2.7063,2.70895,2.7045,2.70499,6250000.0
2009-12-03 15:47:00,2.70853,2.71008,2.70521,2.71008,6500000.0
2009-12-03 15:48:00,2.70857,2.70907,2.70698,2.70719,5500000.0
2009-12-03 15:49:00,2.70779,2.71095,2.70665,2.7071,6500000.0
2009-12-03 15:50:00,2.71579,2.71901,2.70974,2.71338,9380000.0
2009-12-03 15:51:00,2.71303,2.71366,2.70579,2.70749,7750000.0
2009-12-03 15:52:00,2.71294,2.71304,2.70704,2.71008,11880000.0
2009-12-03 15:53:00,2.7136,2.71793,2.71119,2.71343,10750000.0
2009-12-03 15:54:00,2.71234,2.71463,2.70844,2.71232,5750000.0
2009-12-03 15:55:00,2.71068,2.71577,2.70945,2.71347,5630000.0
2009-12-03 15:56:00,2.71508,2.71583,2.71269,2.71367,6380000.0
2009-12-03 15:57:00,2.71309,2.71504,2.71258,2.71351,5500000.0
2009-12-03 15:58:00,2.71339,2.7152,2.71242,2.7152,6750000.0
2009-12-03 15:59:00,2.7144,2.71559,2.71166,2.71175,7000000.0
2009-12-03 16:00:00,2.71351,2.71513,2.70863,2.7133,9500000.0
2009-12-03 16:01:00,2.71307,2.71519,2.70938,2.71346,6000000.0
2009-12-03 16:02:00,2.71717,2.71717,2.70988,2.71147,10630000.0
2009-12-03 16:03:00,2.70761,2.71317,2.70761,2.71286,5630000.0
2009-12-03 16:04:00,2.70982,2.71399,2.70641,2.71399,10750000.0
2009-12-03 16:05:00,2.7112,2.71419,2.71084,2.71248,7000000.0
2009-12-03 16:06:00,2.71137,2.71346,2.71066,2.71175,5750000.0
2009-12-03 16:07:00,2.71258,2.71858,2.70977,2.7114,8380000.0
2009-12-03 16:08:00,2.71235,2.71235,2.70437,2.70437,6750000.0
2009-12-03 16:09:00,2.70786,2.70911,2.70366,2.70617,7380000.0
2009-12-03 16:10:00,2.71056,2.71095,2.70416,2.70789,8500000.0
2009-12-03 16:11:00,2.70884,2.71017,2.70721,2.70721,6500000.0
2009-12-03 16:12:00,2.7088,2.71011,2.70634,2.70953,10250000.0
2009-12-03 16:13:00,2.70815,2.71076,2.70774,2.70973,12250000.0
2009-12-03 16:14:00,2.70838,2.71223,2.70813,2.70828,10250000.0
2009-12-03 16:15:00,2.71062,2.71283,2.70906,2.71283,7000000.0
2009-12-03 16:16:00,2.71427,2.71427,2.7098,2.71341,10500000.0
2009-12-03 16:17:00,2.71175,2.71535,2.70963,2.7153,9000000.0
2009-12-03 16:18:00,2.71396,2.71498,2.71137,2.71396,5130000.0
2009-12-03 16:19:00,2.71444,2.71523,2.71095,2.71221,9130000.0
2009-12-03 16:20:00,2.71422,2.71727,2.70942,2.71727,7000000.0
2009-12-03 16:21:00,2.71549,2.71719,2.71336,2.71336,9000000.0
2009-12-03 16:22:00,2.71521,2.71838,2.71432,2.71432,7750000.0
2009-12-03 16:23:00,2.71629,2.71778,2.71515,2.71581,12500000.0
2009-12-03 16:24:00,2.71467,2.71573,2.71245,2.71354,7500000.0
2009-12-03 16:25:00,2.7161,2.71685,2.71111,2.71428,8250000.0
2009-12-03 16:26:00,2.71871,2.71871,2.71623,2.71623,6500000.0
2009-12-03 16:27:00,2.7167,2.72038,2.71519,2.71902,8130000.0
2009-12-03 16:28:00,2.72053,2.72053,2.71671,2.71776,6500000.0
2009-12-03 16:29:00,2.71648,2.71761,2.71477,2.71489,6380000.0
2009-12-03 16:30:00,2.71701,2.71854,2.71431,2.71468,9630000.0
2009-12-03 16:31:00,2.7148,2.71782,2.71276,2.71541,11000000.0
2009-12-03 16:32:00,2.71412,2.71676,2.71279,2.71676,8380000.0
2009-12-03 16:33:00,2.71466,2.71542,2.71039,2.71327,7750000.0
2009-12-03 16:34:00,2.71033,2.71421,2.70895,2.70895,6250000.0
2009-12-03 16:35:00,2.71419,2.71419,2.70749,2.71121,10750000.0
2009-12-03 16:36:00,2.71329,2.71329,2.70719,2.70719,15750000.0
2009-12-03 16:37:00,2.70643,2.71344,2.70643,2.71344,9000000.0
2009-12-03 16:38:00,2.71164,2.71308,2.70871,2.71026,8000000.0
2009-12-03 16:39:00,2.71285,2.71413,2.71015,2.7109,6000000.0
2009-12-03 16:40:00,2.71229,2.71229,2.7055,2.70943,6380000.0
2009-12-03 16:41:00,2.7107,2.71187,2.70961,2.71088,9000000.0
2009-12-03 16:42:00,2.71104,2.71247,2.70785,2.71229,11500000.0
2009-12-03 16:43:00,2.7068,2.71295,2.70429,2.70785,10000000.0
2009-12-03 16:44:00,2.7084,2.71049,2.70658,2.70783,7000000.0
2009-12-03 16:45:00,2.70949,2.71141,2.70394,2.70914,12000000.0
2009-12-03 16:46:00,2.70762,2.70976,2.70606,2.70788,7500000.0
2009-12-03 16:47:00,2.70755,2.70929,2.70549,2.70549,5250000.0
2009-12-03 16:48:00,2.70724,2.70861,2.70466,2.7071,9630000.0
2009-12-03 16:49:00,2.70621,2.70994,2.70448,2.70448,10500000.0
2009-12-03 16:50:00,2.70847,2.70993,2.70516,2.70516,5750000.0
2009-12-03 16:51:00,2.70632,2.70982,2.70391,2.70712,7380000.0
2009-12-03 16:52:00,2.71151,2.71151,2.70855,2.70956,9250000.0
2009-12-03 16:53:00,2.70982,2.71052,2.70717,2.70731,10630000.0
2009-12-03 16:54:00,2.70844,2.71072,2.7052,2.7052,10750000.0
2009-12-03 16:55:00,2.71002,2.7123,2.70804,2.70937,11500000.0
2009-12-03 16:56:00,2.71084,2.71259,2.71009,2.71065,9000000.0
2009-12-03 16:57:00,2.71184,2.71184,2.70811,2.70962,8500000.0
2009-12-03 16:58:00,2.71177,2.71213,2.70845,2.70845,9000000.0
2009-12-03 16:59:00,2.71373,2.71373,2.70839,2.71067,8500000.0
2009-12-03 17:00:00,2.71147,2.71514,2.70878,2.7151,9000000.0
2009-12-03 17:01:00,2.71463,2.71711,2.71291,2.71684,6000000.0
2009-12-03 17:02:00,2.71783,2.7192,2.71469,2.71469,5630000.0
2009-12-03 17:03:00,2.71574,2.71849,2.71216,2.71677,9750000.0
2009-12-03 17:04:00,2.71892,2.71892,2.71187,2.71738,8250000.0
2009-12-03 17:05:00,2.72017,2.7207,2.71468,2.71631,7500000.0
2009-12-03 17:06:00,2.71426,2.71823,2.71426,2.71544,9500000.0
2009-12-03 17:07:00,2.71809,2.71856,2.71349,2.71349,5750000.0
2009-12-03 17:08:00,2.71706,2.71863,2.71424,2.71444,8500000.0
2009-12-03 17:09:00,2.71369,2.7176,2.71262,2.71715,5500000.0
2009-12-03 17:10:00,2.71224,2.71616,2.71224,2.71465,6000000.0
2009-12-03 17:11:00,2.7134,2.71767,2.70999,2.71739,12380000.0
2009-12-03 17:12:00,2.71827,2.71854,2.71285,2.71628,9500000.0
2009-12-03 17:13:00,2.7139,2.71714,2.71036,2.71492,6500000.0
2009-12-03 17:14:00,2.71625,2.71842,2.71197,2.7179,8500000.0
2009-12-03 17:15:00,2.71887,2.71939,2.71323,2.71681,7500000.0
2009-12-03 17:16:00,2.71917,2.7196,2.71394,2.71533,5250000.0
2009-12-03 17:17:00,2.71649,2.71983,2.71302,2.71844,9000000.0
2009-12-03 17:18:00,2.71822,2.72124,2.7158,2.71799,11000000.0
2009-12-03 17:19:00,2.7209,2.72099,2.71479,2.71846,6750000.0
2009-12-03 17:20:00,2.71982,2.72098,2.715,2.71509,10750000.0
2009-12-03 17:21:00,2.72119,2.72161,2.71808,2.71973,5500000.0
2009-12-03 17:22:00,2.72316,2.72316,2.71842,2.72065,10750000.0
2009-12-03 17:23:00,2.72214,2.72237,2.71764,2.71953,7750000.0
2009-12-03 17:24:00,2.72036,2.72142,2.71694,2.71694,8500000.0
2009-12-03 17:25:00,2.72107,2.72183,2.71678,2.71734,8500000.0
2009-12-03 17:26:00,2.7219,2.7219,2.7184,2.7184,7880000.0
2009-12-03 17:27:00,2.72028,2.72028,2.71018,2.71601,9250000.0
2009-12-03 17:28:00,2.71671,2.71948,2.71443,2.71649,8010000.0
2009-12-03 17:29:00,2.71956,2.7196,2.71509,2.71689,11510000.0
2009-12-03 17:30:00,2.71763,2.71763,2.71471,2.71471,9750000.0
2009-12-03 17:31:00,2.71295,2.71715,2.71286,2.7145,8250000.0
2009-12-03 17:32:00,2.71561,2.71612,2.71072,2.7151,9500000.0
2009-12-03 17:33:00,2.71394,2.7174,2.70965,2.71648,7500000.0
2009-12-03 17:34:00,2.71412,2.71622,2.71233,2.71429,8130000.0
2009-12-03 17:35:00,2.71499,2.7161,2.71091,2.71265,8630000.0
2009-12-03 17:36:00,2.7124,2.71684,2.71206,2.71684,7130000.0
2009-12-03 17:37:00,2.71452,2.71662,2.71337,2.71392,5250000.0
2009-12-03 17:38:00,2.71637,2.71667,2.71261,2.71475,7500000.0
2009-12-03 17:39:00,2.71673,2.71737,2.71156,2.71737,7500000.0
2009-12-03 17:40:00,2.7177,2.71808,2.71378,2.71528,10250000.0
2009-12-03 17:41:00,2.71723,2.71828,2.71445,2.71727,5250000.0
2009-12-03 17:42:00,2.71852,2.71866,2.71197,2.71723,5250000.0
2009-12-03 17:43:00,2.70986,2.71797,2.70986,2.71623,8500000.0
2009-12-03 17:44:00,2.71831,2.71861,2.71263,2.71658,8000000.0
2009-12-03 17:45:00,2.71589,2.71682,2.71511,2.71518,5250000.0
2009-12-03 17:46:00,2.71608,2.71768,2.71402,2.71562,7880000.0
2009-12-03 17:47:00,2.71678,2.71728,2.71115,2.71504,11750000.0
2009-12-03 17:48:00,2.71351,2.71586,2.71114,2.71238,12630000.0
2009-12-03 17:49:00,2.71523,2.71562,2.71123,2.71294,8000000.0
2009-12-03 17:50:00,2.71603,2.71603,2.71111,2.71115,7880000.0
2009-12-03 17:51:00,2.71193,2.71475,2.71173,2.71173,6130000.0
2009-12-03 17:52:00,2.7066,2.71476,2.7066,2.71206,7250000.0
2009-12-03 17:53:00,2.71355,2.71627,2.71161,2.71253,13750000.0
2009-12-03 17:54:00,2.71326,2.7162,2.70755,2.70888,12250000.0
2009-12-03 17:55:00,2.71526,2.71526,2.7108,2.71391,5750000.0
2009-12-03 17:56:00,2.71121,2.71399,2.71121,2.71276,6250000.0
2009-12-03 17:57:00,2.71094,2.71407,2.70832,2.71098,13500000.0
2009-12-03 17:58:00,2.7144,2.7144,2.70807,2.71251,8880000.0
2009-12-03 17:59:00,2.71412,2.71491,2.70776,2.70999,7000000.0
2009-12-03 18:00:00,2.71038,2.71222,2.70821,2.70821,6500000.0
2009-12-03 18:01:00,2.71213,2.71277,2.70861,2.70861,6250000.0
2009-12-03 18:02:00,2.70839,2.71126,2.70657,2.70765,5630000.0
2009-12-03 18:03:00,2.70682,2.71189,2.70682,2.70783,7750000.0
2009-12-03 18:04:00,2.7105,2.71253,2.70554,2.71253,12500000.0
2009-12-03 18:05:00,2.71192,2.71307,2.70949,2.71307,10260000.0
2009-12-03 18:06:00,2.71093,2.71321,2.70657,2.70657,9750000.0
2009-12-03 18:07:00,2.70865,2.712,2.70808,2.70914,8500000.0
2009-12-03 18:08:00,2.71079,2.71314,2.70903,2.71176,7880000.0
2009-12-03 18:09:00,2.71093,2.7123,2.70978,2.71136,8510000.0
2009-12-03 18:10:00,2.71133,2.71254,2.70709,2.71105,7750000.0
2009-12-03 18:11:00,2.70735,2.7119,2.70735,2.71052,6000000.0
2009-12-03 18:12:00,2.71263,2.71283,2.70857,2.70927,5500000.0
2009-12-03 18:13:00,2.71041,2.7121,2.70607,2.7121,7500000.0
2009-12-03 18:14:00,2.71083,2.71086,2.70744,2.7082,7000000.0
2009-12-03 18:15:00,2.70834,2.71207,2.70621,2.71085,6250000.0
2009-12-03 18:16:00,2.71025,2.71263,2.71025,2.71194,7000000.0
2009-12-03 18:17:00,2.71086,2.71229,2.70852,2.70916,9750000.0
2009-12-03 18:18:00,2.71007,2.71223,2.70773,2.71116,6250000.0
2009-12-03 18:19:00,2.70819,2.71145,2.70614,2.70956,6500000.0
2009-12-03 18:20:00,2.71221,2.71233,2.7089,2.71084,11500000.0
2009-12-03 18:21:00,2.70923,2.71148,2.70592,2.70926,10630000.0
2009-12-03 18:22:00,2.70954,2.7114,2.70827,2.70871,7000000.0
2009-12-03 18:23:00,2.71334,2.71334,2.70632,2.7101,9760000.0
2009-12-03 18:24:00,2.71271,2.7137,2.70677,2.71082,6750000.0
2009-12-03 18:25:00,2.71131,2.71232,2.71003,2.71003,5250000.0
2009-12-03 18:26:00,2.71246,2.71246,2.70686,2.70868,8750000.0
2009-12-03 18:27:00,2.71019,2.71136,2.70609,2.70872,7000000.0
2009-12-03 18:28:00,2.70935,2.71208,2.70729,2.70962,7500000.0
2009-12-03 18:29:00,2.7131,2.71412,2.70947,2.70947,7500000.0
2009-12-03 18:30:00,2.70898,2.71292,2.70898,2.70939,5500000.0
2009-12-03 18:31:00,2.71378,2.71417,2.71096,2.71412,8000000.0
2009-12-03 18:32:00,2.71139,2.71395,2.70988,2.71358,6880000.0
2009-12-03 18:33:00,2.71481,2.71481,2.71075,2.71147,7750000.0
2009-12-03 18:34:00,2.71033,2.71381,2.71005,2.71249,8760000.0
2009-12-03 18:35:00,2.70977,2.71201,2.70751,2.71182,7250000.0
2009-12-03 18:36:00,2.71126,2.71334,2.70966,2.70966,10500000.0
2009-12-03 18:37:00,2.71306,2.71392,2.70853,2.71258,10750000.0
2009-12-03 18:38:00,2.71109,2.71493,2.71109,2.71178,7500000.0
2009-12-03 18:39:00,2.71189,2.71426,2.71189,2.71337,5500000.0
2009-12-03 18:40:00,2.71323,2.71586,2.71242,2.71546,6250000.0
2009-12-03 18:41:00,2.71485,2.71545,2.71229,2.71229,10000000.0
2009-12-03 18:42:00,2.71361,2.71462,2.70943,2.71462,13000000.0
2009-12-03 18:43:00,2.71122,2.71516,2.71122,2.71148,8750000.0
2009-12-03 18:44:00,2.71441,2.71441,2.71156,2.71346,10500000.0
2009-12-03 18:45:00,2.71393,2.71568,2.71207,2.71568,10500000.0
2009-12-03 18:46:00,2.71689,2.71689,2.71385,2.71596,5500000.0
2009-12-03 18:47:00,2.71546,2.71758,2.71394,2.71473,12750000.0
2009-12-03 18:48:00,2.71484,2.71536,2.71103,2.71103,6250000.0
2009-12-03 18:49:00,2.71558,2.71595,2.71158,2.71496,8250000.0
2009-12-03 18:50:00,2.71267,2.7139,2.70848,2.71144,5250000.0
2009-12-03 18:51:00,2.71305,2.71398,2.70766,2.70766,8750000.0
2009-12-03 18:52:00,2.71367,2.71824,2.71135,2.71135,14130000.0
2009-12-03 18:53:00,2.70995,2.71349,2.70921,2.71074,9500000.0
2009-12-03 18:54:00,2.71146,2.71348,2.71078,2.71078,10750000.0
2009-12-03 18:55:00,2.711,2.71369,2.70831,2.71041,7250000.0
2009-12-03 18:56:00,2.70827,2.71384,2.70827,2.71384,8000000.0
2009-12-03 18:57:00,2.71289,2.71419,2.71028,2.71218,9750000.0
2009-12-03 18:58:00,2.71461,2.71461,2.71009,2.71401,6880000.0
2009-12-03 18:59:00,2.71363,2.71423,2.70968,2.71154,10000000.0
2009-12-03 19:00:00,2.71283,2.71549,2.71248,2.71549,8750000.0
2009-12-03 19:01:00,2.71387,2.71497,2.71113,2.71113,8750000.0
2009-12-03 19:02:00,2.71393,2.71478,2.71154,2.71358,7500000.0
2009-12-03 19:03:00,2.71382,2.71477,2.71177,2.71477,10750000.0
2009-12-03 19:04:00,2.71188,2.71497,2.70906,2.71046,8500000.0
2009-12-03 19:05:00,2.71522,2.71522,2.71141,2.71199,7250000.0
2009-12-03 19:06:00,2.71397,2.71537,2.71285,2.71537,6250000.0
2009-12-03 19:07:00,2.71544,2.71639,2.71149,2.71639,9500000.0
2009-12-03 19:08:00,2.71497,2.71497,2.71074,2.71118,10630000.0
2009-12-03 19:09:00,2.71535,2.71535,2.70963,2.70963,11000000.0
2009-12-03 19:10:00,2.71376,2.71376,2.70807,2.71131,10500000.0
2009-12-03 19:11:00,2.71239,2.71303,2.70738,2.7109,8250000.0
2009-12-03 19:12:00,2.71191,2.71206,2.70781,2.70781,7750000.0
2009-12-03 19:13:00,2.71081,2.7116,2.7077,2.71064,9250000.0
2009-12-03 19:14:00,2.71253,2.71255,2.70687,2.71147,9000000.0
2009-12-03 19:15:00,2.70887,2.71221,2.70818,2.712,6000000.0
2009-12-03 19:16:00,2.70967,2.71241,2.70721,2.71234,10250000.0
2009-12-03 19:17:00,2.7128,2.71325,2.71063,2.71134,7250000.0
2009-12-03 19:18:00,2.70874,2.7129,2.70874,2.71282,5130000.0
2009-12-03 19:19:00,2.71102,2.71226,2.70845,2.71057,7000000.0
2009-12-03 19:20:00,2.70722,2.71008,2.70722,2.70744,7500000.0
2009-12-03 19:21:00,2.7074,2.71244,2.7074,2.71221,9250000.0
2009-12-03 19:22:00,2.71196,2.7123,2.70751,2.70751,8250000.0
2009-12-03 19:23:00,2.71132,2.7126,2.70736,2.7126,9500000.0
2009-12-03 19:24:00,2.71108,2.71287,2.70845,2.70905,8000000.0
2009-12-03 19:25:00,2.71222,2.71255,2.70911,2.70911,12630000.0
2009-12-03 19:26:00,2.70874,2.71276,2.7069,2.7122,4880000.0
2009-12-03 19:27:00,2.71047,2.71111,2.70968,2.70968,5500000.0
2009-12-03 19:28:00,2.71284,2.71299,2.7047,2.7047,5750000.0
2009-12-03 19:29:00,2.71,2.71287,2.71,2.71287,8500000.0
2009-12-03 19:30:00,2.7112,2.7112,2.70386,2.70446,7750000.0
2009-12-03 19:31:00,2.71166,2.71207,2.7071,2.71044,10000000.0
2009-12-03 19:32:00,2.71351,2.71356,2.70933,2.70946,10750000.0
2009-12-03 19:33:00,2.71342,2.71342,2.70994,2.71168,5500000.0
2009-12-03 19:34:00,2.70933,2.71253,2.70905,2.71253,14500000.0
2009-12-03 19:35:00,2.70743,2.71251,2.70743,2.71079,7380000.0
2009-12-03 19:36:00,2.7117,2.71215,2.70797,2.70797,5500000.0
2009-12-03 19:37:00,2.71157,2.71263,2.70781,2.71263,7750000.0
2009-12-03 19:38:00,2.70605,2.71132,2.70605,2.70909,11250000.0
2009-12-03 19:39:00,2.712,2.712,2.7083,2.71045,9130000.0
2009-12-03 19:40:00,2.71188,2.71188,2.70686,2.70898,6250000.0
2009-12-03 19:41:00,2.71665,2.71665,2.70678,2.70957,5250000.0
2009-12-03 19:42:00,2.71328,2.71328,2.70829,2.70829,8000000.0
2009-12-03 19:43:00,2.71128,2.71196,2.70934,2.71063,9630000.0
2009-12-03 19:44:00,2.70829,2.71283,2.70829,2.71283,6250000.0
2009-12-03 19:45:00,2.71133,2.71163,2.70938,2.70954,7250000.0
2009-12-03 19:46:00,2.7082,2.71247,2.70764,2.70764,11000000.0
2009-12-03 19:47:00,2.7114,2.7127,2.70805,2.7127,12000000.0
2009-12-03 19:48:00,2.71122,2.71269,2.70871,2.70929,8380000.0
2009-12-03 19:49:00,2.71102,2.71239,2.71003,2.7105,9750000.0
2009-12-03 19:50:00,2.71258,2.71258,2.70948,2.70948,7750000.0
2009-12-03 19:51:00,2.70969,2.71202,2.70822,2.70856,8750000.0
2009-12-03 19:52:00,2.71092,2.7129,2.70864,2.71114,8250000.0
2009-12-03 19:53:00,2.70973,2.71175,2.70746,2.71175,12250000.0
2009-12-03 19:54:00,2.71091,2.71105,2.70757,2.70974,8130000.0
2009-12-03 19:55:00,2.71339,2.71512,2.71182,2.71278,5250000.0
2009-12-03 19:56:00,2.71254,2.71394,2.71007,2.71217,7500000.0
2009-12-03 19:57:00,2.71024,2.71272,2.70618,2.71,9250000.0
2009-12-03 19:58:00,2.71063,2.71286,2.70972,2.71022,11250000.0
2009-12-03 19:59:00,2.71242,2.71447,2.70845,2.71167,10380000.0
2009-12-03 20:00:00,2.70804,2.7116,2.70788,2.71078,6250000.0
2009-12-03 20:01:00,2.70976,2.71112,2.70872,2.71066,10000000.0
2009-12-03 20:02:00,2.71125,2.71297,2.71039,2.71248,9500000.0
2009-12-03 20:03:00,2.70933,2.71166,2.70737,2.70737,8250000.0
2009-12-03 20:04:00,2.71142,2.71197,2.70803,2.71139,6250000.0
2009-12-03 20:05:00,2.71182,2.71231,2.70985,2.71029,6750000.0
2009-12-03 20:06:00,2.71209,2.71317,2.71099,2.71317,7000000.0
2009-12-03 20:07:00,2.71223,2.71343,2.70934,2.71343,7500000.0
2009-12-03 20:08:00,2.71204,2.71204,2.70808,2.70981,6250000.0
2009-12-03 20:09:00,2.71238,2.71337,2.70691,2.71337,6750000.0
2009-12-03 20:10:00,2.71233,2.71243,2.70786,2.71143,5750000.0
2009-12-03 20:11:00,2.71313,2.71313,2.70765,2.71008,11000000.0
2009-12-03 20:12:00,2.71087,2.71293,2.70862,2.70862,6250000.0
2009-12-03 20:13:00,2.71468,2.71484,2.71053,2.71153,8000000.0
2009-12-03 20:14:00,2.71111,2.7132,2.70801,2.70899,8500000.0
2009-12-03 20:15:00,2.71258,2.71258,2.70956,2.70995,8500000.0
2009-12-03 20:16:00,2.71216,2.71216,2.70587,2.71085,9250000.0
2009-12-03 20:17:00,2.7117,2.7129,2.7089,2.7089,7500000.0
2009-12-03 20:18:00,2.71126,2.7119,2.70802,2.7104,9000000.0
2009-12-03 20:19:00,2.70883,2.71082,2.70465,2.70868,6250000.0
2009-12-03 20:20:00,2.71012,2.71103,2.70855,2.70975,7000000.0
2009-12-03 20:21:00,2.71008,2.71008,2.70316,2.70805,10380000.0
2009-12-03 20:22:00,2.70615,2.70943,2.70615,2.70943,6250000.0
2009-12-03 20:23:00,2.7077,2.70922,2.70422,2.70755,11000000.0
2009-12-03 20:24:00,2.70592,2.70968,2.70541,2.70865,12000000.0
2009-12-03 20:25:00,2.70722,2.70912,2.70631,2.70912,8500000.0
2009-12-03 20:26:00,2.70698,2.70969,2.7064,2.70969,9380000.0
2009-12-03 20:27:00,2.70911,2.70911,2.70457,2.70853,8250000.0
2009-12-03 20:28:00,2.70623,2.70977,2.70623,2.70809,9250000.0
2009-12-03 20:29:00,2.70609,2.70922,2.70563,2.70748,9500000.0
2009-12-03 20:30:00,2.70847,2.709,2.70654,2.709,8500000.0
2009-12-03 20:31:00,2.70743,2.71075,2.70533,2.7095,8000000.0
2009-12-03 20:32:00,2.70733,2.70869,2.70419,2.70527,7130000.0
2009-12-03 20:33:00,2.70748,2.70828,2.70644,2.70754,7750000.0
2009-12-03 20:34:00,2.70438,2.7086,2.70438,2.7086,10250000.0
2009-12-03 20:35:00,2.70706,2.70874,2.70309,2.70874,10750000.0
2009-12-03 20:36:00,2.70782,2.70903,2.70328,2.70427,7380000.0
2009-12-03 20:37:00,2.7087,2.70894,2.70537,2.70537,10130000.0
2009-12-03 20:38:00,2.706,2.70752,2.70373,2.7052,7500000.0
2009-12-03 20:39:00,2.7086,2.7086,2.70473,2.70473,5500000.0
2009-12-03 20:40:00,2.70768,2.70814,2.70428,2.70783,5750000.0
2009-12-03 20:41:00,2.70338,2.70863,2.70338,2.70863,5500000.0
2009-12-03 20:42:00,2.70908,2.7097,2.70602,2.70706,10630000.0
2009-12-03 20:43:00,2.70716,2.70909,2.70627,2.70909,6630000.0
2009-12-03 20:44:00,2.70772,2.71735,2.70528,2.71663,8750000.0
2009-12-03 20:45:00,2.70886,2.70918,2.7044,2.70442,6000000.0
2009-12-03 20:46:00,2.7084,2.70871,2.70371,2.70782,6750000.0
2009-12-03 20:47:00,2.70922,2.70922,2.70581,2.70581,5750000.0
2009-12-03 20:48:00,2.70806,2.70896,2.70472,2.7086,11000000.0
2009-12-03 20:49:00,2.70853,2.70853,2.70588,2.70689,7250000.0
2009-12-03 20:50:00,2.70815,2.70877,2.70423,2.70655,7000000.0
2009-12-03 20:51:00,2.70518,2.70817,2.70518,2.70817,7250000.0
2009-12-03 20:52:00,2.70874,2.70909,2.70645,2.70645,6750000.0
2009-12-03 20:53:00,2.70615,2.70807,2.70447,2.70488,6000000.0
2009-12-03 20:54:00,2.70612,2.70812,2.70612,2.70812,7750000.0
2009-12-03 20:55:00,2.70853,2.70866,2.70557,2.70713,6000000.0
2009-12-03 20:56:00,2.70534,2.70918,2.70534,2.70918,6000000.0
2009-12-03 20:57:00,2.70641,2.70869,2.70616,2.70869,7250000.0
2009-12-03 20:58:00,2.7054,2.70865,2.7054,2.70865,8500000.0
2009-12-03 20:59:00,2.7037,2.70839,2.7037,2.70839,5260000.0
2009-12-03 21:00:00,2.70804,2.70922,2.70423,2.70922,5500000.0
2009-12-03 21:01:00,2.70376,2.70842,2.70376,2.70464,7750000.0
2009-12-03 21:02:00,2.7072,2.70934,2.70349,2.70934,10500000.0
2009-12-03 21:03:00,2.7094,2.7094,2.70429,2.706,5250000.0
2009-12-03 21:04:00,2.70933,2.70956,2.70379,2.70797,8000000.0
2009-12-03 21:05:00,2.70719,2.70979,2.70383,2.70979,5880000.0
2009-12-03 21:06:00,2.70819,2.70917,2.70353,2.70917,5500000.0
2009-12-03 21:07:00,2.70991,2.71005,2.70661,2.70763,6750000.0
2009-12-03 21:08:00,2.70943,2.70943,2.70486,2.70807,7750000.0
2009-12-03 21:09:00,2.71004,2.71004,2.70526,2.70672,11250000.0
2009-12-03 21:10:00,2.70948,2.71001,2.70671,2.71001,7750000.0
2009-12-03 21:11:00,2.70838,2.70961,2.70716,2.70931,5250000.0
2009-12-03 21:12:00,2.709,2.7096,2.70562,2.70613,7500000.0
2009-12-03 21:13:00,2.70607,2.70941,2.70565,2.70941,10630000.0
2009-12-03 21:14:00,2.70925,2.70925,2.70254,2.70636,7250000.0
2009-12-03 21:15:00,2.7095,2.7095,2.70655,2.70726,5750000.0
2009-12-03 21:16:00,2.70889,2.70947,2.70231,2.70756,5250000.0
2009-12-03 21:17:00,2.70778,2.70922,2.70474,2.70778,8500000.0
2009-12-03 21:18:00,2.70691,2.70958,2.70531,2.70958,6250000.0
2009-12-03 21:19:00,2.70974,2.7098,2.70349,2.7098,12000000.0
2009-12-03 21:20:00,2.70804,2.70984,2.70497,2.70576,8750000.0
2009-12-03 21:21:00,2.70974,2.70974,2.70769,2.7095,6500000.0
2009-12-03 21:22:00,2.70941,2.70941,2.70261,2.7089,14500000.0
2009-12-03 21:23:00,2.70741,2.7098,2.70677,2.7098,11500000.0
2009-12-03 21:24:00,2.70807,2.7092,2.70531,2.70806,6250000.0
2009-12-03 21:25:00,2.70361,2.70929,2.7027,2.70929,5500000.0
2009-12-03 21:26:00,2.70891,2.70937,2.70586,2.70868,7380000.0
2009-12-03 21:27:00,2.7099,2.7099,2.70406,2.70949,7000000.0
2009-12-03 21:28:00,2.7097,2.70984,2.70819,2.70869,6000000.0
2009-12-03 21:29:00,2.70949,2.70996,2.70544,2.70996,11250000.0
2009-12-03 21:30:00,2.70872,2.71002,2.70516,2.70957,6250000.0
2009-12-03 21:31:00,2.70954,2.71032,2.70766,2.71021,8500000.0
2009-12-03 21:32:00,2.70526,2.71062,2.70526,2.71062,6250000.0
2009-12-03 21:33:00,2.70963,2.70988,2.70313,2.70958,8500000.0
2009-12-03 21:34:00,2.70786,2.70908,2.705,2.705,8000000.0
2009-12-03 21:35:00,2.70831,2.71038,2.70715,2.71038,5750000.0
2009-12-03 21:36:00,2.70884,2.70884,2.70345,2.70835,9500000.0
2009-12-03 21:37:00,2.70858,2.70917,2.70472,2.70917,12250000.0
2009-12-03 21:38:00,2.70885,2.70918,2.70542,2.70918,7750000.0
2009-12-03 21:39:00,2.70961,2.71,2.70568,2.70854,9000000.0
2009-12-03 21:40:00,2.70764,2.70888,2.70495,2.7053,9750000.0
2009-12-03 21:41:00,2.7084,2.70853,2.70351,2.70818,11500000.0
2009-12-03 21:42:00,2.70878,2.70878,2.70682,2.7086,11630000.0
2009-12-03 21:43:00,2.70241,2.70724,2.7021,2.70611,7750000.0
2009-12-03 21:44:00,2.7044,2.70607,2.70024,2.70024,6000000.0
2009-12-03 21:45:00,2.70644,2.7068,2.70331,2.70638,5750000.0
2009-12-03 21:46:00,2.70521,2.70698,2.70181,2.70496,7130000.0
2009-12-03 21:47:00,2.70071,2.70475,2.70061,2.70347,8750000.0
2009-12-03 21:48:00,2.70592,2.70632,2.7026,2.7058,5250000.0
2009-12-03 21:49:00,2.70424,2.70485,2.70229,2.7043,5750000.0
2009-12-03 21:50:00,2.70438,2.70618,2.70197,2.70325,5500000.0
2009-12-03 21:51:00,2.70655,2.70688,2.69978,2.70439,6500000.0
2009-12-03 21:52:00,2.70547,2.70608,2.70238,2.70608,7750000.0
2009-12-03 21:53:00,2.7035,2.70647,2.7035,2.7048,6500000.0
2009-12-03 21:54:00,2.70161,2.70751,2.70161,2.70586,13500000.0
2009-12-03 21:55:00,2.70555,2.70599,2.70126,2.70126,10250000.0
2009-12-03 21:56:00,2.70385,2.70735,2.70385,2.70707,7250000.0
2009-12-03 21:57:00,2.70632,2.70643,2.70331,2.70476,7000000.0
2009-12-03 21:58:00,2.70534,2.70738,2.70251,2.70735,15250000.0
2009-12-03 21:59:00,2.70272,2.70691,2.70153,2.70676,7000000.0
2009-12-03 22:00:00,2.70337,2.70618,2.7007,2.70427,6000000.0
2009-12-03 22:01:00,2.70635,2.70635,2.7032,2.70391,6130000.0
2009-12-03 22:02:00,2.70652,2.70652,2.70044,2.70573,8500000.0
2009-12-03 22:03:00,2.70516,2.70668,2.70179,2.70668,9250000.0
2009-12-03 22:04:00,2.70272,2.70697,2.70272,2.70523,9750000.0
2009-12-03 22:05:00,2.70506,2.70681,2.70418,2.70677,8750000.0
2009-12-03 22:06:00,2.70571,2.70717,2.70191,2.70711,5500000.0
2009-12-03 22:07:00,2.70484,2.70714,2.7044,2.70714,8500000.0
2009-12-03 22:08:00,2.70687,2.70687,2.7029,2.70423,11380000.0
2009-12-03 22:09:00,2.7027,2.70674,2.70018,2.70381,10130000.0
2009-12-03 22:10:00,2.70664,2.70664,2.70264,2.70402,6250000.0
2009-12-03 22:11:00,2.70419,2.70601,2.69918,2.70601,8000000.0
2009-12-03 22:12:00,2.70638,2.70638,2.70329,2.70374,7750000.0
2009-12-03 22:13:00,2.70621,2.70621,2.70441,2.70548,9000000.0
2009-12-03 22:14:00,2.70494,2.70733,2.70409,2.7067,8000000.0
2009-12-03 22:15:00,2.70386,2.70858,2.70342,2.70744,6250000.0
2009-12-03 22:16:00,2.70317,2.7069,2.70317,2.7069,10750000.0
2009-12-03 22:17:00,2.70249,2.70609,2.70138,2.70395,5630000.0
2009-12-03 22:18:00,2.70669,2.70669,2.7015,2.70556,6750000.0
2009-12-03 22:19:00,2.70135,2.70563,2.70113,2.70113,8000000.0
2009-12-03 22:20:00,2.70514,2.70586,2.70112,2.70317,6750000.0
2009-12-03 22:21:00,2.70445,2.70507,2.70203,2.70353,7750000.0
2009-12-03 22:22:00,2.70448,2.70507,2.70171,2.70318,5880000.0
2009-12-03 22:23:00,2.70529,2.70529,2.70233,2.70487,10000000.0
2009-12-03 22:24:00,2.70527,2.70527,2.70273,2.70452,6130000.0
2009-12-03 22:25:00,2.70397,2.70633,2.70151,2.70191,11880000.0
2009-12-03 22:26:00,2.70422,2.70484,2.7007,2.70422,6250000.0
2009-12-03 22:27:00,2.70394,2.70528,2.69974,2.70528,6000000.0
2009-12-03 22:28:00,2.7057,2.70596,2.70012,2.70214,8750000.0
2009-12-03 22:29:00,2.70635,2.70635,2.70168,2.70612,9250000.0
2009-12-03 22:30:00,2.70631,2.70631,2.70152,2.70517,12760000.0
2009-12-03 22:31:00,2.70593,2.70664,2.704,2.704,6250000.0
2009-12-03 22:32:00,2.70476,2.7052,2.6991,2.7052,5500000.0
2009-12-03 22:33:00,2.70504,2.70636,2.70487,2.70636,8500000.0
2009-12-03 22:34:00,2.70588,2.70635,2.70173,2.70635,10630000.0
2009-12-03 22:35:00,2.70502,2.70621,2.70267,2.70621,10500000.0
2009-12-03 22:36:00,2.7061,2.7061,2.7037,2.70571,9000000.0
2009-12-03 22:37:00,2.70117,2.70588,2.70117,2.70588,7750000.0
2009-12-03 22:38:00,2.70598,2.70608,2.70345,2.70608,6750000.0
2009-12-03 22:39:00,2.70637,2.70637,2.70399,2.70515,5500000.0
2009-12-03 22:40:00,2.70631,2.70672,2.70131,2.7047,6250000.0
2009-12-03 22:41:00,2.70732,2.70752,2.70358,2.70358,10630000.0
2009-12-03 22:42:00,2.70598,2.70672,2.70485,2.70672,10750000.0
2009-12-03 22:43:00,2.7063,2.70663,2.70169,2.70663,9750000.0
2009-12-03 22:44:00,2.70662,2.70662,2.70136,2.70136,7750000.0
2009-12-03 22:45:00,2.70645,2.70645,2.7042,2.70515,10000000.0
2009-12-03 22:46:00,2.7053,2.70654,2.70391,2.70531,10500000.0
2009-12-03 22:47:00,2.70807,2.70807,2.70461,2.70518,8250000.0
2009-12-03 22:48:00,2.7054,2.70805,2.70413,2.70687,5750000.0
2009-12-03 22:49:00,2.70822,2.70912,2.70199,2.70839,10750000.0
2009-12-03 22:50:00,2.7098,2.71056,2.70614,2.71056,6250000.0
2009-12-03 22:51:00,2.711,2.711,2.70621,2.7096,10500000.0
2009-12-03 22:52:00,2.7105,2.71077,2.70631,2.71024,8630000.0
2009-12-03 22:53:00,2.70881,2.71217,2.70631,2.7093,8250000.0
2009-12-03 22:54:00,2.70963,2.71268,2.70963,2.71249,7750000.0
2009-12-03 22:55:00,2.71171,2.71223,2.70638,2.71128,7500000.0
2009-12-03 22:56:00,2.71116,2.71234,2.70867,2.70867,7250000.0
2009-12-03 22:57:00,2.71015,2.71284,2.70969,2.71284,9250000.0
2009-12-03 22:58:00,2.70651,2.71258,2.70651,2.71258,9500000.0
2009-12-03 22:59:00,2.71316,2.71316,2.70932,2.71201,7250000.0
2009-12-03 23:00:00,2.71115,2.71227,2.70711,2.71227,8880000.0
2009-12-03 23:01:00,2.7122,2.71252,2.70711,2.71159,5630000.0
2009-12-03 23:02:00,2.70856,2.71085,2.70822,2.70975,7500000.0
2009-12-03 23:03:00,2.71193,2.71193,2.70923,2.71033,10750000.0
2009-12-03 23:04:00,2.70969,2.71184,2.70786,2.71184,11000000.0
2009-12-03 23:05:00,2.70907,2.71056,2.70526,2.70527,9500000.0
2009-12-03 23:06:00,2.71119,2.71211,2.70665,2.71137,5260000.0
2009-12-03 23:07:00,2.70677,2.71194,2.7044,2.71194,6010000.0
2009-12-03 23:08:00,2.71214,2.71228,2.70638,2.71115,9250000.0
2009-12-03 23:09:00,2.71271,2.71271,2.70654,2.70677,9250000.0
2009-12-03 23:10:00,2.71194,2.71194,2.70877,2.70877,8500000.0
2009-12-03 23:11:00,2.71151,2.71184,2.70704,2.71177,9250000.0
2009-12-03 23:12:00,2.70931,2.71186,2.70788,2.70923,11750000.0
2009-12-03 23:13:00,2.71064,2.71238,2.70842,2.70915,5500000.0
2009-12-03 23:14:00,2.70994,2.7118,2.70611,2.71074,6380000.0
2009-12-03 23:15:00,2.71091,2.71165,2.70989,2.71124,6750000.0
2009-12-03 23:16:00,2.71266,2.71279,2.70776,2.70904,9250000.0
2009-12-03 23:17:00,2.71168,2.71333,2.70727,2.71333,6250000.0
2009-12-03 23:18:00,2.71182,2.71372,2.71036,2.71036,5750000.0
2009-12-03 23:19:00,2.70965,2.71294,2.70804,2.70804,7250000.0
2009-12-03 23:20:00,2.71273,2.71311,2.70918,2.71256,6000000.0
2009-12-03 23:21:00,2.70878,2.71325,2.70878,2.71325,6750000.0
2009-12-03 23:22:00,2.7129,2.71306,2.70904,2.7125,10380000.0
2009-12-03 23:23:00,2.71212,2.71223,2.70613,2.70934,5250000.0
2009-12-03 23:24:00,2.71285,2.71285,2.70849,2.71049,5750000.0
2009-12-03 23:25:00,2.71204,2.71351,2.71138,2.71158,11500000.0
2009-12-03 23:26:00,2.71294,2.71354,2.70859,2.71182,12250000.0
2009-12-03 23:27:00,2.70997,2.71335,2.70877,2.71253,10500000.0
2009-12-03 23:28:00,2.71011,2.71358,2.70853,2.71314,9380000.0
2009-12-03 23:29:00,2.7122,2.71322,2.70868,2.71322,8500000.0
2009-12-03 23:30:00,2.71023,2.71377,2.7089,2.71377,8000000.0
2009-12-03 23:31:00,2.71047,2.71327,2.71034,2.71216,7000000.0
2009-12-03 23:32:00,2.71365,2.71398,2.71004,2.71058,6750000.0
2009-12-03 23:33:00,2.71066,2.71238,2.70559,2.70559,6250000.0
2009-12-03 23:34:00,2.71133,2.71321,2.70741,2.71032,9250000.0
2009-12-03 23:35:00,2.70927,2.71304,2.70913,2.70913,9250000.0
2009-12-03 23:36:00,2.71138,2.71346,2.71077,2.71346,6000000.0
2009-12-03 23:37:00,2.71199,2.71362,2.70856,2.70856,8250000.0
2009-12-03 23:38:00,2.71369,2.71427,2.71148,2.71293,7750000.0
2009-12-03 23:39:00,2.71059,2.71381,2.71059,2.7134,7250000.0
2009-12-03 23:40:00,2.7081,2.71408,2.7081,2.71408,8500000.0
2009-12-03 23:41:00,2.7137,2.71413,2.71156,2.71156,9750000.0
2009-12-03 23:42:00,2.71064,2.71511,2.71064,2.71511,5500000.0
2009-12-03 23:43:00,2.71252,2.71594,2.70955,2.71349,7500000.0
2009-12-03 23:44:00,2.71457,2.71587,2.70939,2.71587,7500000.0
2009-12-03 23:45:00,2.71137,2.71608,2.71059,2.71401,8750000.0
2009-12-03 23:46:00,2.71584,2.71803,2.71162,2.71162,11750000.0
2009-12-03 23:47:00,2.7143,2.71834,2.71179,2.71834,6500000.0
2009-12-03 23:48:00,2.71655,2.71909,2.71567,2.71678,10750000.0
2009-12-03 23:49:00,2.71686,2.71802,2.71475,2.71628,6000000.0
2009-12-03 23:50:00,2.71742,2.71919,2.71529,2.7186,6750000.0
2009-12-03 23:51:00,2.71711,2.71907,2.71477,2.71739,5250000.0
2009-12-03 23:52:00,2.71579,2.71873,2.71463,2.71463,6500000.0
2009-12-03 23:53:00,2.71499,2.71895,2.71393,2.71697,7750000.0
2009-12-03 23:54:00,2.71669,2.71836,2.71669,2.71806,7000000.0
2009-12-03 23:55:00,2.71886,2.71886,2.71492,2.71585,8250000.0
2009-12-03 23:56:00,2.71739,2.71785,2.71176,2.71785,6250000.0
2009-12-03 23:57:00,2.7153,2.71699,2.71289,2.71438,6500000.0
2009-12-03 23:58:00,2.71549,2.71737,2.71372,2.71558,6250000.0
2009-12-03 23:59:00,2.71671,2.71671,2.713,2.71487,6250000.0
2009-12-04 00:00:00,2.71258,2.71609,2.71258,2.71583,6750000.0
2009-12-04 00:01:00,2.71539,2.71902,2.71484,2.71791,6250000.0
2009-12-04 00:02:00,2.71714,2.71794,2.71202,2.71202,8000000.0
2009-12-04 00:03:00,2.71595,2.71936,2.71595,2.71753,9500000.0
2009-12-04 00:04:00,2.71591,2.72006,2.71452,2.71452,10750000.0
2009-12-04 00:05:00,2.7179,2.71992,2.71713,2.71811,9500000.0
2009-12-04 00:06:00,2.71746,2.7189,2.71447,2.71732,9000000.0
2009-12-04 00:07:00,2.71856,2.71908,2.71513,2.71575,8380000.0
2009-12-04 00:08:00,2.71855,2.71855,2.71643,2.71773,5500000.0
2009-12-04 00:09:00,2.7192,2.7192,2.71675,2.71711,13500000.0
2009-12-04 00:10:00,2.71689,2.71908,2.71654,2.71672,8750000.0
2009-12-04 00:11:00,2.71645,2.71786,2.71584,2.71771,7250000.0
2009-12-04 00:12:00,2.71636,2.7192,2.71382,2.7192,19750000.0
2009-12-04 00:13:00,2.71677,2.71791,2.71581,2.71649,5880000.0
2009-12-04 00:14:00,2.71679,2.71924,2.71396,2.71653,13250000.0
2009-12-04 00:15:00,2.7148,2.71825,2.7148,2.71486,11880000.0
2009-12-04 00:16:00,2.7183,2.71854,2.71316,2.71454,10750000.0
2009-12-04 00:17:00,2.71714,2.71839,2.7137,2.71471,11000000.0
2009-12-04 00:18:00,2.71914,2.71914,2.71468,2.71738,13000000.0
2009-12-04 00:19:00,2.71695,2.7181,2.71302,2.71607,11750000.0
2009-12-04 00:20:00,2.71638,2.71783,2.71612,2.71612,14250000.0
2009-12-04 00:21:00,2.71718,2.71816,2.71446,2.71816,6130000.0
2009-12-04 00:22:00,2.71622,2.71957,2.71539,2.71677,8880000.0
2009-12-04 00:23:00,2.71609,2.71724,2.71401,2.71401,11250000.0
2009-12-04 00:24:00,2.71564,2.71727,2.71327,2.7157,15500000.0
2009-12-04 00:25:00,2.71613,2.71613,2.71315,2.71315,7750000.0
2009-12-04 00:26:00,2.71689,2.7179,2.71528,2.71532,7250000.0
2009-12-04 00:27:00,2.71552,2.71616,2.71178,2.71522,5500000.0
2009-12-04 00:28:00,2.71683,2.71851,2.71124,2.71783,19250000.0
2009-12-04 00:29:00,2.71534,2.71727,2.71323,2.71544,10750000.0
2009-12-04 00:30:00,2.71656,2.71667,2.71443,2.71476,8630000.0
2009-12-04 00:31:00,2.71593,2.71679,2.71109,2.71499,10750000.0
2009-12-04 00:32:00,2.71288,2.71554,2.71154,2.71422,7000000.0
2009-12-04 00:33:00,2.71389,2.71627,2.71081,2.71437,17130000.0
2009-12-04 00:34:00,2.71507,2.71613,2.71015,2.71015,7000000.0
2009-12-04 00:35:00,2.71482,2.71565,2.71425,2.71545,5250000.0
2009-12-04 00:36:00,2.71474,2.71689,2.71198,2.71689,7750000.0
2009-12-04 00:37:00,2.71516,2.71728,2.71469,2.71535,7000000.0
2009-12-04 00:38:00,2.71495,2.71736,2.71495,2.71736,8000000.0
2009-12-04 00:39:00,2.71565,2.71689,2.71565,2.7164,5630000.0
2009-12-04 00:40:00,2.71802,2.71864,2.71606,2.71611,7500000.0
2009-12-04 00:42:00,2.71778,2.71778,2.71394,2.71548,6250000.0
2009-12-04 00:43:00,2.71163,2.71702,2.71163,2.71417,11250000.0
2009-12-04 00:44:00,2.71431,2.71647,2.71374,2.71634,16130000.0
2009-12-04 00:45:00,2.71527,2.71801,2.71218,2.71801,6250000.0
2009-12-04 00:46:00,2.71669,2.71767,2.71617,2.71617,10500000.0
2009-12-04 00:47:00,2.71694,2.71913,2.71605,2.71605,5500000.0
2009-12-04 00:48:00,2.71467,2.7164,2.71139,2.71262,13500000.0
2009-12-04 00:49:00,2.71431,2.71774,2.71283,2.717,9250000.0
2009-12-04 00:50:00,2.71297,2.71756,2.71243,2.71243,11500000.0
2009-12-04 00:51:00,2.71828,2.71887,2.71461,2.71524,10000000.0
2009-12-04 00:52:00,2.71856,2.71856,2.71628,2.71748,14000000.0
2009-12-04 00:53:00,2.7172,2.71793,2.71446,2.716,5750000.0
2009-12-04 00:54:00,2.71554,2.71852,2.71542,2.71745,11000000.0
2009-12-04 00:55:00,2.71786,2.71833,2.71443,2.71802,15380000.0
2009-12-04 00:56:00,2.71802,2.71802,2.71308,2.71472,11000000.0
2009-12-04 00:57:00,2.71576,2.71621,2.71185,2.7158,12000000.0
2009-12-04 00:58:00,2.71498,2.71789,2.71468,2.71789,8250000.0
2009-12-04 00:59:00,2.71646,2.71688,2.71363,2.71688,7000000.0
2009-12-04 01:00:00,2.71546,2.71546,2.70722,2.71267,6630000.0
2009-12-04 01:01:00,2.71694,2.71694,2.71155,2.71434,8000000.0
2009-12-04 01:02:00,2.71526,2.71656,2.71201,2.71656,16500000.0
2009-12-04 01:03:00,2.71428,2.71601,2.71428,2.71534,5250000.0
2009-12-04 01:04:00,2.71619,2.71661,2.71069,2.71234,10000000.0
2009-12-04 01:05:00,2.71356,2.71535,2.71149,2.71535,8500000.0
2009-12-04 01:06:00,2.71397,2.71746,2.71356,2.71746,12000000.0
2009-12-04 01:07:00,2.71594,2.71679,2.7135,2.71459,9500000.0
2009-12-04 01:08:00,2.71731,2.71731,2.71145,2.71492,9000000.0
2009-12-04 01:09:00,2.71441,2.7173,2.7134,2.7173,6000000.0
2009-12-04 01:10:00,2.71417,2.71706,2.70975,2.71706,5750000.0
2009-12-04 01:11:00,2.71476,2.71777,2.71089,2.71777,18000000.0
2009-12-04 01:12:00,2.71583,2.71666,2.71055,2.71549,6000000.0
2009-12-04 01:13:00,2.71318,2.71644,2.71175,2.71175,20000000.0
2009-12-04 01:14:00,2.7145,2.71709,2.71199,2.71523,8750000.0
2009-12-04 01:15:00,2.71197,2.71618,2.71113,2.71276,5750000.0
2009-12-04 01:16:00,2.71614,2.7162,2.70916,2.71511,18380000.0
2009-12-04 01:17:00,2.71437,2.71711,2.71193,2.71711,7000000.0
2009-12-04 01:18:00,2.71557,2.71637,2.71377,2.71377,9380000.0
2009-12-04 01:19:00,2.71386,2.71598,2.71136,2.71449,5250000.0
2009-12-04 01:20:00,2.71459,2.71666,2.71247,2.71506,12500000.0
2009-12-04 01:21:00,2.71279,2.71678,2.71279,2.71678,6250000.0
2009-12-04 01:22:00,2.71363,2.71717,2.71363,2.71717,8750000.0
2009-12-04 01:23:00,2.7135,2.71569,2.7135,2.71385,6750000.0
2009-12-04 01:24:00,2.71393,2.71599,2.71296,2.71584,9250000.0
2009-12-04 01:25:00,2.713,2.71593,2.71152,2.71442,9500000.0
2009-12-04 01:26:00,2.71144,2.71449,2.70928,2.70928,11250000.0
2009-12-04 01:27:00,2.71382,2.71463,2.71032,2.71037,7000000.0
2009-12-04 01:28:00,2.713,2.71507,2.70968,2.70968,12500000.0
2009-12-04 01:29:00,2.71309,2.7143,2.7103,2.71323,8000000.0
2009-12-04 01:30:00,2.7122,2.71459,2.70998,2.71459,7750000.0
2009-12-04 01:31:00,2.71395,2.7147,2.71102,2.71461,8630000.0
2009-12-04 01:32:00,2.71204,2.714,2.71035,2.71166,8380000.0
2009-12-04 01:33:00,2.71102,2.71368,2.7078,2.71368,7130000.0
2009-12-04 01:34:00,2.71333,2.71465,2.71071,2.7132,10250000.0
2009-12-04 01:35:00,2.71013,2.71392,2.70971,2.7099,8750000.0
2009-12-04 01:36:00,2.70949,2.71392,2.70949,2.70964,12250000.0
2009-12-04 01:37:00,2.7128,2.7143,2.71019,2.71161,9130000.0
2009-12-04 01:38:00,2.71443,2.71495,2.71034,2.71495,9750000.0
2009-12-04 01:39:00,2.70539,2.71361,2.70539,2.71296,7000000.0
2009-12-04 01:40:00,2.71088,2.71376,2.70989,2.71312,10750000.0
2009-12-04 01:41:00,2.71159,2.71358,2.70813,2.70918,11250000.0
2009-12-04 01:42:00,2.71277,2.71493,2.70827,2.71493,9750000.0
2009-12-04 01:43:00,2.71223,2.71359,2.71039,2.71039,8500000.0
2009-12-04 01:44:00,2.71354,2.71453,2.70985,2.71096,8500000.0
2009-12-04 01:45:00,2.71183,2.7129,2.71133,2.71226,5750000.0
2009-12-04 01:46:00,2.71172,2.71351,2.70848,2.71081,8380000.0
2009-12-04 01:47:00,2.71118,2.71299,2.7068,2.71199,8130000.0
2009-12-04 01:48:00,2.7133,2.7155,2.70851,2.7126,16500000.0
2009-12-04 01:49:00,2.71243,2.71406,2.7078,2.7078,14250000.0
2009-12-04 01:50:00,2.71153,2.71435,2.70829,2.70829,27750000.0
2009-12-04 01:51:00,2.7121,2.71379,2.71181,2.71186,9380000.0
2009-12-04 01:52:00,2.70968,2.71326,2.70968,2.71326,7500000.0
2009-12-04 01:53:00,2.7142,2.7142,2.70771,2.71074,7750000.0
2009-12-04 01:54:00,2.7119,2.71411,2.70962,2.71186,7500000.0
2009-12-04 01:55:00,2.71376,2.71467,2.71201,2.71467,8000000.0
2009-12-04 01:56:00,2.71245,2.71369,2.71053,2.71219,8250000.0
2009-12-04 01:57:00,2.71149,2.71452,2.71149,2.71452,9250000.0
2009-12-04 01:58:00,2.70892,2.71316,2.70892,2.7104,9500000.0
2009-12-04 02:01:00,2.7112,2.71411,2.7112,2.71402,5500000.0
2009-12-04 02:02:00,2.7098,2.71366,2.7098,2.71219,5500000.0
2009-12-04 02:03:00,2.71293,2.71441,2.71005,2.71187,10750000.0
2009-12-04 02:04:00,2.71235,2.71506,2.71115,2.71394,7000000.0
2009-12-04 02:05:00,2.71217,2.71457,2.71044,2.71044,9500000.0
2009-12-04 02:06:00,2.71522,2.71522,2.70941,2.71207,7500000.0
2009-12-04 02:07:00,2.71282,2.71589,2.7117,2.71589,7500000.0
2009-12-04 02:08:00,2.71411,2.71548,2.70905,2.70905,8250000.0
2009-12-04 02:09:00,2.71343,2.71531,2.71116,2.71116,7500000.0
2009-12-04 02:10:00,2.71336,2.71486,2.71022,2.71281,7000000.0
2009-12-04 02:11:00,2.71476,2.7158,2.71347,2.71347,7000000.0
2009-12-04 02:12:00,2.71381,2.71606,2.70919,2.71506,5750000.0
2009-12-04 02:13:00,2.71631,2.71631,2.7125,2.7146,6130000.0
2009-12-04 02:14:00,2.71392,2.71504,2.7111,2.7137,5500000.0
2009-12-04 02:15:00,2.71371,2.71588,2.7134,2.7134,6760000.0
2009-12-04 02:16:00,2.71368,2.71513,2.71283,2.71283,7750000.0
2009-12-04 02:17:00,2.71471,2.71652,2.71385,2.71393,8000000.0
2009-12-04 02:18:00,2.71352,2.71589,2.71256,2.71589,6750000.0
2009-12-04 02:19:00,2.71454,2.71549,2.71124,2.71305,8750000.0
2009-12-04 02:20:00,2.71426,2.71599,2.71253,2.71415,9000000.0
2009-12-04 02:21:00,2.71345,2.71533,2.71224,2.71224,6750000.0
2009-12-04 02:22:00,2.71374,2.71541,2.71139,2.71523,7500000.0
2009-12-04 02:23:00,2.71417,2.7159,2.71325,2.7159,8380000.0
2009-12-04 02:24:00,2.71383,2.7154,2.7119,2.71486,9000000.0
2009-12-04 02:25:00,2.71308,2.71476,2.71267,2.71336,9000000.0
2009-12-04 02:26:00,2.71316,2.71625,2.7082,2.71625,19000000.0
2009-12-04 02:27:00,2.71376,2.71478,2.71015,2.71263,6250000.0
2009-12-04 02:28:00,2.71323,2.71555,2.71018,2.71018,19000000.0
2009-12-04 02:29:00,2.71522,2.71574,2.70822,2.70986,8880000.0
2009-12-04 02:30:00,2.71174,2.71588,2.71174,2.7135,5500000.0
2009-12-04 02:31:00,2.71356,2.71634,2.71071,2.71634,22250000.0
2009-12-04 02:32:00,2.71352,2.71503,2.71012,2.7131,8000000.0
2009-12-04 02:33:00,2.71333,2.71513,2.71116,2.71438,8750000.0
2009-12-04 02:34:00,2.71315,2.71585,2.71278,2.71278,7500000.0
2009-12-04 02:35:00,2.71387,2.71539,2.71188,2.71479,6250000.0
2009-12-04 02:36:00,2.71036,2.715,2.71036,2.71292,9500000.0
2009-12-04 02:37:00,2.71359,2.7151,2.71159,2.71482,7000000.0
2009-12-04 02:38:00,2.71295,2.71676,2.71295,2.71666,5250000.0
2009-12-04 02:39:00,2.71364,2.71522,2.71364,2.7141,8000000.0
2009-12-04 02:40:00,2.71574,2.71575,2.71198,2.71267,11000000.0
2009-12-04 02:41:00,2.71061,2.7161,2.71061,2.7161,5500000.0
2009-12-04 02:42:00,2.71524,2.71612,2.71172,2.71432,5250000.0
2009-12-04 02:43:00,2.71602,2.71602,2.71421,2.71421,5250000.0
2009-12-04 02:44:00,2.71546,2.71615,2.71254,2.71615,11130000.0
2009-12-04 02:45:00,2.71499,2.71809,2.71402,2.71809,11630000.0
2009-12-04 02:46:00,2.71683,2.71917,2.71683,2.71735,8000000.0
2009-12-04 02:47:00,2.71997,2.71997,2.71567,2.71818,5880000.0
2009-12-04 02:48:00,2.71927,2.71965,2.71617,2.71965,6750000.0
2009-12-04 02:49:00,2.71659,2.71988,2.71619,2.71988,11500000.0
2009-12-04 02:50:00,2.71795,2.72019,2.71455,2.7199,6000000.0
2009-12-04 02:51:00,2.71564,2.71979,2.71532,2.71979,9500000.0
2009-12-04 02:52:00,2.71692,2.71946,2.71457,2.71703,9760000.0
2009-12-04 02:53:00,2.71684,2.71902,2.71388,2.71802,7750000.0
2009-12-04 02:54:00,2.71715,2.71801,2.7134,2.7174,9750000.0
2009-12-04 02:55:00,2.71738,2.71922,2.71365,2.71906,6250000.0
2009-12-04 02:56:00,2.71694,2.71937,2.71582,2.71638,9750000.0
2009-12-04 02:57:00,2.71822,2.71905,2.71551,2.71905,8250000.0
2009-12-04 02:58:00,2.71888,2.71888,2.71529,2.71601,6000000.0
2009-12-04 02:59:00,2.7193,2.7193,2.71535,2.71801,8250000.0
2009-12-04 03:00:00,2.71933,2.71933,2.71659,2.71806,9750000.0
2009-12-04 03:01:00,2.71956,2.72021,2.7143,2.71744,9750000.0
2009-12-04 03:02:00,2.71621,2.72027,2.71621,2.7163,6750000.0
2009-12-04 03:03:00,2.71794,2.71937,2.71319,2.71319,7000000.0
2009-12-04 03:04:00,2.71607,2.72063,2.71503,2.71704,6750000.0
2009-12-04 03:05:00,2.71868,2.71904,2.71571,2.71831,8000000.0
2009-12-04 03:06:00,2.71434,2.71848,2.71252,2.71742,9630000.0
2009-12-04 03:07:00,2.71874,2.71874,2.71268,2.71268,8500000.0
2009-12-04 03:08:00,2.71526,2.71926,2.71312,2.71502,9250000.0
2009-12-04 03:09:00,2.71783,2.71903,2.71696,2.71903,7750000.0
2009-12-04 03:10:00,2.71739,2.71829,2.71435,2.71636,7250000.0
2009-12-04 03:11:00,2.71661,2.7187,2.71601,2.71764,8500000.0
2009-12-04 03:12:00,2.71633,2.71837,2.71511,2.71511,8000000.0
2009-12-04 03:13:00,2.7195,2.7195,2.71434,2.71434,6750000.0
2009-12-04 03:14:00,2.71644,2.71817,2.71459,2.71459,5250000.0
2009-12-04 03:15:00,2.71935,2.71935,2.71191,2.71595,6250000.0
2009-12-04 03:16:00,2.71795,2.71906,2.71354,2.7186,8500000.0
2009-12-04 03:17:00,2.71494,2.71789,2.71453,2.71453,6000000.0
2009-12-04 03:18:00,2.71739,2.71841,2.71449,2.71485,7500000.0
2009-12-04 03:19:00,2.71804,2.71841,2.71492,2.71492,6000000.0
2009-12-04 03:20:00,2.71881,2.71894,2.71429,2.71618,8380000.0
2009-12-04 03:21:00,2.71454,2.71969,2.71277,2.71969,8750000.0
2009-12-04 03:22:00,2.7153,2.71987,2.71518,2.7196,6250000.0
2009-12-04 03:23:00,2.71891,2.71891,2.7157,2.7157,8250000.0
2009-12-04 03:24:00,2.71675,2.71861,2.71549,2.71561,16000000.0
2009-12-04 03:25:00,2.71664,2.71726,2.71376,2.71586,13250000.0
2009-12-04 03:26:00,2.71879,2.71879,2.7146,2.71691,5750000.0
2009-12-04 03:27:00,2.71305,2.71939,2.71305,2.71748,8500000.0
2009-12-04 03:28:00,2.71429,2.71737,2.71228,2.71228,9500000.0
2009-12-04 03:29:00,2.71566,2.71802,2.71405,2.71765,8000000.0
2009-12-04 03:30:00,2.71372,2.71857,2.71289,2.71606,9250000.0
2009-12-04 03:31:00,2.72001,2.72001,2.71371,2.71764,10000000.0
2009-12-04 03:32:00,2.7185,2.71876,2.71257,2.71555,7510000.0
2009-12-04 03:33:00,2.71641,2.71856,2.71523,2.71599,11250000.0
2009-12-04 03:34:00,2.716,2.71923,2.71424,2.71467,8500000.0
2009-12-04 03:35:00,2.717,2.71945,2.71511,2.71945,9880000.0
2009-12-04 03:36:00,2.71869,2.71896,2.71307,2.71643,11000000.0
2009-12-04 03:37:00,2.71538,2.71835,2.71538,2.71796,5750000.0
2009-12-04 03:38:00,2.71871,2.71918,2.71359,2.71359,7000000.0
2009-12-04 03:39:00,2.71856,2.71944,2.71627,2.71676,11750000.0
2009-12-04 03:40:00,2.71757,2.71918,2.71341,2.7182,9500000.0
2009-12-04 03:41:00,2.71946,2.71946,2.71348,2.71868,6750000.0
2009-12-04 03:42:00,2.71823,2.7197,2.71692,2.7194,9750000.0
2009-12-04 03:43:00,2.71721,2.7188,2.71619,2.71791,10880000.0
2009-12-04 03:44:00,2.71812,2.71827,2.71246,2.71549,5250000.0
2009-12-04 03:45:00,2.71764,2.71876,2.71544,2.71584,13750000.0
2009-12-04 03:46:00,2.71764,2.71895,2.7162,2.71895,6500000.0
2009-12-04 03:47:00,2.71835,2.71835,2.71601,2.71601,8250000.0
2009-12-04 03:48:00,2.71785,2.71841,2.7131,2.71485,13750000.0
2009-12-04 03:49:00,2.71627,2.71856,2.71436,2.71549,6750000.0
2009-12-04 03:50:00,2.71813,2.71813,2.71609,2.71807,9000000.0
2009-12-04 03:51:00,2.71582,2.71803,2.71564,2.71626,6500000.0
2009-12-04 03:52:00,2.71796,2.71796,2.71309,2.71756,10130000.0
2009-12-04 03:53:00,2.71561,2.71725,2.71271,2.71271,6500000.0
2009-12-04 03:54:00,2.71765,2.71848,2.71249,2.71706,8880000.0
2009-12-04 03:55:00,2.71765,2.71815,2.71448,2.71448,5250000.0
2009-12-04 03:56:00,2.71544,2.71811,2.71544,2.71686,5250000.0
2009-12-04 03:57:00,2.71877,2.71877,2.71494,2.71874,6750000.0
2009-12-04 03:58:00,2.71834,2.71834,2.71507,2.71628,10000000.0
2009-12-04 03:59:00,2.71568,2.7186,2.7135,2.71405,13250000.0
2009-12-04 04:00:00,2.7154,2.7193,2.7154,2.71896,11000000.0
2009-12-04 04:01:00,2.71757,2.71834,2.71487,2.71587,9500000.0
2009-12-04 04:02:00,2.71793,2.71864,2.71229,2.71672,8250000.0
2009-12-04 04:03:00,2.7174,2.71837,2.71296,2.71834,11130000.0
2009-12-04 04:04:00,2.71835,2.71885,2.71424,2.71745,8500000.0
2009-12-04 04:05:00,2.71757,2.71939,2.71501,2.71939,8500000.0
2009-12-04 04:06:00,2.71848,2.71912,2.71436,2.71436,8500000.0
2009-12-04 04:07:00,2.71662,2.71951,2.71572,2.71948,6250000.0
2009-12-04 04:08:00,2.7158,2.71973,2.7158,2.71973,10250000.0
2009-12-04 04:09:00,2.71858,2.7196,2.71732,2.71921,7380000.0
2009-12-04 04:10:00,2.71946,2.72041,2.71602,2.71951,8750000.0
2009-12-04 04:11:00,2.71978,2.71978,2.71391,2.71917,11000000.0
2009-12-04 04:12:00,2.71803,2.72067,2.71752,2.71823,7000000.0
2009-12-04 04:13:00,2.71888,2.71894,2.7144,2.71755,5750000.0
2009-12-04 04:14:00,2.71971,2.71971,2.71427,2.71813,8500000.0
2009-12-04 04:15:00,2.71887,2.71901,2.71608,2.71608,7750000.0
2009-12-04 04:16:00,2.71775,2.71945,2.71724,2.71945,5750000.0
2009-12-04 04:17:00,2.71977,2.71977,2.71572,2.71623,9260000.0
2009-12-04 04:18:00,2.71635,2.71999,2.71635,2.71999,10130000.0
2009-12-04 04:19:00,2.71722,2.72025,2.71671,2.71942,9500000.0
2009-12-04 04:20:00,2.71886,2.71986,2.71401,2.71986,8250000.0
2009-12-04 04:21:00,2.7189,2.71999,2.71737,2.71999,5250000.0
2009-12-04 04:22:00,2.71834,2.72002,2.71834,2.72002,8630000.0
2009-12-04 04:23:00,2.71896,2.71923,2.71523,2.71768,9000000.0
2009-12-04 04:24:00,2.71846,2.71955,2.71726,2.7194,7010000.0
2009-12-04 04:25:00,2.71807,2.71938,2.71697,2.71929,8880000.0
2009-12-04 04:26:00,2.7178,2.71891,2.71451,2.71891,9500000.0
2009-12-04 04:27:00,2.71803,2.71975,2.71708,2.71975,7250000.0
2009-12-04 04:28:00,2.71841,2.71986,2.7139,2.71979,9750000.0
2009-12-04 04:29:00,2.7196,2.72044,2.7163,2.7163,9250000.0
2009-12-04 04:30:00,2.71775,2.72012,2.71439,2.72012,9000000.0
2009-12-04 04:31:00,2.71898,2.72016,2.71398,2.72016,8500000.0
2009-12-04 04:32:00,2.71652,2.71652,2.71532,2.7162,7250000.0
2009-12-04 04:33:00,2.71713,2.71969,2.71614,2.71955,9130000.0
2009-12-04 04:34:00,2.71601,2.72014,2.71601,2.71737,6000000.0
2009-12-04 04:35:00,2.71981,2.71981,2.71214,2.71214,5250000.0
2009-12-04 04:36:00,2.71696,2.71891,2.71296,2.71891,8000000.0
2009-12-04 04:37:00,2.71857,2.71857,2.71646,2.71646,5750000.0
2009-12-04 04:38:00,2.71871,2.71893,2.71507,2.71689,6750000.0
2009-12-04 04:39:00,2.71898,2.72004,2.71728,2.71879,6250000.0
2009-12-04 04:40:00,2.7157,2.71855,2.7157,2.71634,7500000.0
2009-12-04 04:41:00,2.71442,2.71892,2.71442,2.71707,6630000.0
2009-12-04 04:42:00,2.71622,2.7197,2.71622,2.7197,8500000.0
2009-12-04 04:43:00,2.7166,2.71974,2.71659,2.71974,7000000.0
2009-12-04 04:44:00,2.71937,2.71937,2.71588,2.71919,7250000.0
2009-12-04 04:45:00,2.71946,2.71992,2.71656,2.71838,5500000.0
2009-12-04 04:46:00,2.71534,2.71992,2.71534,2.71991,7250000.0
2009-12-04 04:47:00,2.71847,2.71914,2.71447,2.71914,7500000.0
2009-12-04 04:48:00,2.71955,2.72036,2.71816,2.71908,7630000.0
2009-12-04 04:49:00,2.714,2.71795,2.71361,2.71603,6500000.0
2009-12-04 04:50:00,2.71797,2.71853,2.71204,2.71429,7750000.0
2009-12-04 04:51:00,2.71481,2.71875,2.71446,2.71697,9000000.0
2009-12-04 04:52:00,2.7193,2.7193,2.71375,2.7159,7250000.0
2009-12-04 04:53:00,2.71393,2.71843,2.7133,2.71651,5750000.0
2009-12-04 04:54:00,2.71653,2.71969,2.71487,2.71903,9130000.0
2009-12-04 04:55:00,2.71869,2.71898,2.71429,2.71898,6250000.0
2009-12-04 04:56:00,2.71851,2.71888,2.71371,2.71371,7000000.0
2009-12-04 04:57:00,2.71641,2.71796,2.71409,2.71587,7000000.0
2009-12-04 04:58:00,2.71468,2.71855,2.71391,2.71855,13000000.0
2009-12-04 04:59:00,2.71734,2.71971,2.71373,2.71576,9500000.0
2009-12-04 05:00:00,2.7181,2.7193,2.71612,2.7193,10750000.0
2009-12-04 05:01:00,2.71743,2.71908,2.71515,2.7161,10380000.0
2009-12-04 05:02:00,2.71884,2.71944,2.71597,2.71944,9000000.0
2009-12-04 05:03:00,2.71829,2.7186,2.71555,2.71829,5500000.0
2009-12-04 05:04:00,2.71287,2.71846,2.71287,2.71846,7000000.0
2009-12-04 05:05:00,2.71783,2.71794,2.71398,2.71673,6250000.0
2009-12-04 05:06:00,2.71894,2.71894,2.71364,2.71687,7500000.0
2009-12-04 05:07:00,2.71355,2.71925,2.71355,2.71925,5250000.0
2009-12-04 05:08:00,2.71714,2.7185,2.71714,2.71746,7880000.0
2009-12-04 05:09:00,2.71807,2.71882,2.71648,2.71648,7250000.0
2009-12-04 05:10:00,2.71647,2.71899,2.71644,2.71899,6250000.0
2009-12-04 05:11:00,2.71639,2.71907,2.71531,2.71907,7750000.0
2009-12-04 05:12:00,2.71525,2.71927,2.71459,2.71927,8250000.0
2009-12-04 05:13:00,2.71786,2.71896,2.71493,2.71614,10250000.0
2009-12-04 05:14:00,2.71796,2.71862,2.71569,2.71604,11130000.0
2009-12-04 05:15:00,2.7164,2.71927,2.71537,2.71537,12750000.0
2009-12-04 05:16:00,2.71611,2.71909,2.71496,2.71496,11500000.0
2009-12-04 05:17:00,2.71481,2.71904,2.71455,2.71904,8500000.0
2009-12-04 05:18:00,2.7166,2.71768,2.71276,2.71609,8130000.0
2009-12-04 05:19:00,2.7187,2.71992,2.71481,2.71731,10880000.0
2009-12-04 05:20:00,2.71905,2.71955,2.71538,2.71955,9500000.0
2009-12-04 05:21:00,2.71987,2.71987,2.71611,2.71611,11250000.0
2009-12-04 05:22:00,2.71871,2.71973,2.71686,2.71856,7000000.0
2009-12-04 05:23:00,2.71782,2.71926,2.71519,2.71926,12130000.0
2009-12-04 05:24:00,2.71849,2.71952,2.71377,2.71861,10000000.0
2009-12-04 05:25:00,2.71956,2.71956,2.71614,2.71909,7130000.0
2009-12-04 05:26:00,2.71929,2.71955,2.71481,2.71955,14250000.0
2009-12-04 05:27:00,2.71964,2.71981,2.71327,2.71859,6250000.0
2009-12-04 05:28:00,2.71985,2.72012,2.71613,2.71655,8000000.0
2009-12-04 05:29:00,2.71622,2.71953,2.71622,2.71851,5750000.0
2009-12-04 05:30:00,2.71785,2.71992,2.71675,2.71912,9000000.0
2009-12-04 05:31:00,2.71933,2.71982,2.7178,2.71902,7250000.0
2009-12-04 05:32:00,2.71898,2.72043,2.71588,2.71732,6000000.0
2009-12-04 05:33:00,2.7167,2.72054,2.7167,2.71898,13000000.0
2009-12-04 05:34:00,2.71984,2.71984,2.71503,2.71884,7000000.0
2009-12-04 05:35:00,2.71825,2.72104,2.71666,2.71748,6750000.0
2009-12-04 05:36:00,2.72051,2.72124,2.71656,2.72018,8130000.0
2009-12-04 05:37:00,2.71971,2.71971,2.71283,2.71283,7500000.0
2009-12-04 05:38:00,2.72072,2.72072,2.71793,2.71997,9000000.0
2009-12-04 05:39:00,2.72055,2.72055,2.717,2.7194,8630000.0
2009-12-04 05:40:00,2.71839,2.72015,2.71729,2.72015,6750000.0
2009-12-04 05:41:00,2.71929,2.71929,2.71525,2.71768,7750000.0
2009-12-04 05:42:00,2.71932,2.7199,2.71757,2.7199,7250000.0
2009-12-04 05:43:00,2.71906,2.71948,2.71435,2.71918,7500000.0
2009-12-04 05:44:00,2.71882,2.72016,2.71736,2.71736,7380000.0
2009-12-04 05:45:00,2.71595,2.71933,2.71579,2.71645,11500000.0
2009-12-04 05:46:00,2.7167,2.71936,2.7149,2.71916,16500000.0
2009-12-04 05:47:00,2.7159,2.7205,2.7159,2.71978,10000000.0
2009-12-04 05:48:00,2.71712,2.71937,2.71256,2.71647,13500000.0
2009-12-04 05:49:00,2.71894,2.71894,2.71367,2.71498,17750000.0
2009-12-04 05:50:00,2.71637,2.7186,2.71526,2.71644,6500000.0
2009-12-04 05:51:00,2.71713,2.71992,2.71349,2.71657,15510000.0
2009-12-04 05:52:00,2.71554,2.72016,2.71554,2.72016,11750000.0
2009-12-04 05:53:00,2.71733,2.71881,2.71496,2.71881,12500000.0
2009-12-04 05:54:00,2.7143,2.719,2.71278,2.71548,7250000.0
2009-12-04 05:55:00,2.71652,2.71973,2.71439,2.71642,14130000.0
2009-12-04 05:56:00,2.71889,2.71972,2.7136,2.71972,6000000.0
2009-12-04 05:57:00,2.7201,2.7201,2.71495,2.71944,15000000.0
2009-12-04 05:58:00,2.71735,2.71992,2.71518,2.71946,8500000.0
2009-12-04 05:59:00,2.71949,2.71949,2.71231,2.71943,12500000.0
2009-12-04 06:00:00,2.7166,2.71974,2.71578,2.71586,15630000.0
2009-12-04 06:01:00,2.7169,2.7197,2.7169,2.7197,5750000.0
2009-12-04 06:02:00,2.7163,2.71917,2.71594,2.71673,8880000.0
2009-12-04 06:03:00,2.71948,2.71998,2.71519,2.71998,9130000.0
2009-12-04 06:04:00,2.71896,2.71979,2.71658,2.71979,15750000.0
2009-12-04 06:05:00,2.71895,2.71999,2.71556,2.71996,12000000.0
2009-12-04 06:06:00,2.71876,2.71982,2.71744,2.71982,10250000.0
2009-12-04 06:07:00,2.71689,2.71921,2.71635,2.71742,10000000.0
2009-12-04 06:08:00,2.71742,2.71977,2.71485,2.71485,11500000.0
2009-12-04 06:09:00,2.71859,2.71947,2.71458,2.71947,11750000.0
2009-12-04 06:10:00,2.71586,2.72038,2.71498,2.71711,8000000.0
2009-12-04 06:11:00,2.71757,2.72044,2.71741,2.72044,6500000.0
2009-12-04 06:12:00,2.71986,2.72039,2.7134,2.71898,6250000.0
2009-12-04 06:13:00,2.7189,2.72056,2.71765,2.719,12500000.0
2009-12-04 06:14:00,2.72083,2.72104,2.7173,2.72029,9750000.0
2009-12-04 06:15:00,2.72035,2.72122,2.71819,2.72122,5750000.0
2009-12-04 06:16:00,2.71404,2.72048,2.71404,2.72048,6750000.0
2009-12-04 06:17:00,2.72072,2.72072,2.71478,2.7151,8250000.0
2009-12-04 06:18:00,2.72027,2.72027,2.71592,2.71955,16880000.0
2009-12-04 06:19:00,2.72059,2.72059,2.71741,2.71741,8500000.0
2009-12-04 06:20:00,2.72019,2.72054,2.71683,2.71749,6000000.0
2009-12-04 06:21:00,2.7166,2.71937,2.71639,2.71725,8500000.0
2009-12-04 06:22:00,2.71876,2.7195,2.71419,2.71436,7380000.0
2009-12-04 06:23:00,2.71753,2.72016,2.71753,2.71993,8750000.0
2009-12-04 06:24:00,2.71538,2.71965,2.71538,2.7167,5630000.0
2009-12-04 06:25:00,2.71884,2.72112,2.71615,2.72112,9750000.0
2009-12-04 06:26:00,2.72065,2.72065,2.70693,2.71708,12000000.0
2009-12-04 06:27:00,2.72062,2.72062,2.71595,2.71948,6000000.0
2009-12-04 06:28:00,2.71629,2.7207,2.71629,2.7197,6750000.0
2009-12-04 06:29:00,2.71989,2.72005,2.71793,2.71793,5750000.0
2009-12-04 06:30:00,2.71948,2.72029,2.71773,2.72029,8500000.0
2009-12-04 06:31:00,2.72001,2.72084,2.71675,2.71726,7130000.0
2009-12-04 06:32:00,2.7158,2.72026,2.7158,2.71875,8000000.0
2009-12-04 06:33:00,2.71889,2.71987,2.71602,2.71987,6750000.0
2009-12-04 06:34:00,2.71899,2.71968,2.71486,2.71486,8880000.0
2009-12-04 06:35:00,2.71913,2.72025,2.71602,2.71687,8750000.0
2009-12-04 06:36:00,2.71697,2.72022,2.71593,2.72006,7250000.0
2009-12-04 06:37:00,2.71758,2.7203,2.71577,2.7203,11000000.0
2009-12-04 06:38:00,2.72012,2.72049,2.71576,2.71997,7750000.0
2009-12-04 06:39:00,2.71955,2.7208,2.7141,2.7208,11750000.0
2009-12-04 06:40:00,2.7198,2.72004,2.71398,2.71995,8250000.0
2009-12-04 06:41:00,2.72026,2.72043,2.71799,2.71799,6500000.0
2009-12-04 06:42:00,2.7171,2.7203,2.71694,2.7203,8250000.0
2009-12-04 06:43:00,2.7196,2.7199,2.71463,2.71968,7000000.0
2009-12-04 06:44:00,2.71787,2.72036,2.71573,2.71789,5500000.0
2009-12-04 06:45:00,2.71887,2.71935,2.71487,2.71882,8500000.0
2009-12-04 06:46:00,2.72005,2.72079,2.71643,2.72079,11130000.0
2009-12-04 06:47:00,2.71873,2.72022,2.71611,2.71785,7380000.0
2009-12-04 06:48:00,2.71965,2.72008,2.71608,2.72008,6750000.0
2009-12-04 06:49:00,2.71987,2.71987,2.71482,2.71864,9250000.0
2009-12-04 06:50:00,2.71998,2.71998,2.71665,2.71882,6500000.0
2009-12-04 06:51:00,2.71679,2.71999,2.71358,2.71999,10250000.0
2009-12-04 06:52:00,2.71761,2.71943,2.71675,2.71804,11000000.0
2009-12-04 06:53:00,2.716,2.72057,2.71475,2.71475,5500000.0
2009-12-04 06:54:00,2.71909,2.72012,2.7183,2.72012,6250000.0
2009-12-04 06:55:00,2.71808,2.71958,2.71317,2.71958,9250000.0
2009-12-04 06:56:00,2.71713,2.71976,2.71589,2.71589,6000000.0
2009-12-04 06:57:00,2.71781,2.71977,2.71571,2.71956,10130000.0
2009-12-04 06:58:00,2.71948,2.71983,2.71812,2.7192,8380000.0
2009-12-04 06:59:00,2.71808,2.72046,2.71757,2.71948,5500000.0
2009-12-04 07:00:00,2.71872,2.71955,2.71495,2.71495,6880000.0
2009-12-04 07:01:00,2.71441,2.72095,2.71414,2.72095,5500000.0
2009-12-04 07:02:00,2.71893,2.72016,2.7176,2.71957,8000000.0
2009-12-04 07:03:00,2.71426,2.71916,2.71164,2.71916,6750000.0
2009-12-04 07:04:00,2.7176,2.7198,2.71493,2.71663,11500000.0
2009-12-04 07:05:00,2.71919,2.71961,2.71556,2.71556,7750000.0
2009-12-04 07:06:00,2.71886,2.71917,2.71392,2.71547,10250000.0
2009-12-04 07:07:00,2.71859,2.71897,2.71649,2.71875,10250000.0
2009-12-04 07:08:00,2.71857,2.71927,2.71649,2.71767,8750000.0
2009-12-04 07:09:00,2.71506,2.71901,2.71506,2.71876,6250000.0
2009-12-04 07:10:00,2.7191,2.7191,2.71384,2.71384,8500000.0
2009-12-04 07:11:00,2.71594,2.71825,2.71435,2.71435,8750000.0
2009-12-04 07:12:00,2.71661,2.71831,2.71401,2.71401,6250000.0
2009-12-04 07:13:00,2.71553,2.71962,2.71553,2.71962,11000000.0
2009-12-04 07:14:00,2.7181,2.71954,2.71665,2.71679,12250000.0
2009-12-04 07:15:00,2.71926,2.7204,2.71524,2.7204,10250000.0
2009-12-04 07:16:00,2.71755,2.71945,2.71328,2.71328,7500000.0
2009-12-04 07:17:00,2.72139,2.72179,2.71844,2.71985,6250000.0
2009-12-04 07:18:00,2.71791,2.72058,2.71729,2.71918,7750000.0
2009-12-04 07:19:00,2.72046,2.72118,2.71749,2.71779,8750000.0
2009-12-04 07:20:00,2.72061,2.721,2.71795,2.7183,7750000.0
2009-12-04 07:21:00,2.71815,2.72027,2.71465,2.71851,9000000.0
2009-12-04 07:22:00,2.71982,2.72095,2.71679,2.72095,7250000.0
2009-12-04 07:23:00,2.71857,2.72015,2.71819,2.71819,7500000.0
2009-12-04 07:24:00,2.7214,2.72153,2.71546,2.72153,6750000.0
2009-12-04 07:25:00,2.72087,2.72087,2.71691,2.71819,5500000.0
2009-12-04 07:26:00,2.72152,2.7221,2.71882,2.72164,5500000.0
2009-12-04 07:27:00,2.72242,2.72242,2.71669,2.72198,9130000.0
2009-12-04 07:28:00,2.72019,2.72096,2.71514,2.72096,7880000.0
2009-12-04 07:29:00,2.72002,2.72002,2.71503,2.71866,8250000.0
2009-12-04 07:30:00,2.72037,2.72111,2.71897,2.72068,7500000.0
2009-12-04 07:31:00,2.71985,2.72023,2.71397,2.72023,8000000.0
2009-12-04 07:32:00,2.71765,2.72097,2.71691,2.72097,11250000.0
2009-12-04 07:33:00,2.72006,2.72006,2.71494,2.71767,7500000.0
2009-12-04 07:34:00,2.71798,2.71918,2.71719,2.7183,5500000.0
2009-12-04 07:35:00,2.71926,2.72009,2.71827,2.71972,9500000.0
2009-12-04 07:36:00,2.72049,2.72049,2.7156,2.71773,11130000.0
2009-12-04 07:37:00,2.72031,2.72129,2.7178,2.7178,8000000.0
2009-12-04 07:38:00,2.71882,2.72102,2.71485,2.71485,12500000.0
2009-12-04 07:39:00,2.71537,2.71959,2.71537,2.71821,5500000.0
2009-12-04 07:40:00,2.71909,2.72058,2.71366,2.72058,7750000.0
2009-12-04 07:41:00,2.71979,2.72042,2.71698,2.72042,7750000.0
2009-12-04 07:42:00,2.72025,2.72029,2.71657,2.71889,9380000.0
2009-12-04 07:43:00,2.71977,2.72045,2.71557,2.71954,8750000.0
2009-12-04 07:44:00,2.71439,2.71994,2.71439,2.71846,6750000.0
2009-12-04 07:45:00,2.72114,2.72114,2.7159,2.71987,9250000.0
2009-12-04 07:46:00,2.72062,2.72096,2.71883,2.72075,6500000.0
2009-12-04 07:47:00,2.71763,2.72063,2.71709,2.71733,6500000.0
2009-12-04 07:48:00,2.71986,2.71993,2.71465,2.71993,7750000.0
2009-12-04 07:49:00,2.71802,2.72009,2.71343,2.71618,6750000.0
2009-12-04 07:50:00,2.72091,2.72091,2.71525,2.71816,7750000.0
2009-12-04 07:51:00,2.7177,2.72093,2.71645,2.72093,5500000.0
2009-12-04 07:52:00,2.71786,2.7187,2.71401,2.7162,5250000.0
2009-12-04 07:53:00,2.71837,2.7196,2.71527,2.71931,8000000.0
2009-12-04 07:54:00,2.72053,2.7215,2.71877,2.7215,5380000.0
2009-12-04 07:55:00,2.7202,2.72142,2.71861,2.72142,6000000.0
2009-12-04 07:56:00,2.72073,2.72111,2.71703,2.71996,12500000.0
2009-12-04 07:57:00,2.72075,2.72075,2.71567,2.71699,5500000.0
2009-12-04 07:58:00,2.72224,2.72224,2.71786,2.72079,6380000.0
2009-12-04 07:59:00,2.71937,2.72023,2.71787,2.71825,12000000.0
2009-12-04 08:00:00,2.7208,2.7208,2.71796,2.71946,7250000.0
2009-12-04 08:01:00,2.7213,2.72169,2.71814,2.72094,7500000.0
2009-12-04 08:02:00,2.72043,2.72081,2.71629,2.72053,6000000.0
2009-12-04 08:03:00,2.72041,2.72169,2.71772,2.72146,8000000.0
2009-12-04 08:04:00,2.7207,2.7212,2.71652,2.72089,11000000.0
2009-12-04 08:05:00,2.72095,2.72183,2.71855,2.71855,9000000.0
2009-12-04 08:06:00,2.71837,2.72191,2.71714,2.72101,7750000.0
2009-12-04 08:07:00,2.71679,2.72192,2.71679,2.72192,10750000.0
2009-12-04 08:08:00,2.71889,2.72151,2.71752,2.72151,12750000.0
2009-12-04 08:09:00,2.7216,2.7216,2.71962,2.7205,9000000.0
2009-12-04 08:10:00,2.72155,2.72219,2.7173,2.71993,7750000.0
2009-12-04 08:11:00,2.72067,2.7216,2.71764,2.71764,8500000.0
2009-12-04 08:12:00,2.72033,2.72079,2.71834,2.71928,7750000.0
2009-12-04 08:13:00,2.72099,2.72112,2.71639,2.71768,11750000.0
2009-12-04 08:14:00,2.71863,2.72102,2.71541,2.71541,5130000.0
2009-12-04 08:15:00,2.71911,2.71911,2.71524,2.71771,5750000.0
2009-12-04 08:16:00,2.71935,2.71958,2.71725,2.71958,7750000.0
2009-12-04 08:17:00,2.72,2.72131,2.71699,2.71924,8750000.0
2009-12-04 08:18:00,2.71668,2.72059,2.71614,2.71885,10750000.0
2009-12-04 08:19:00,2.71795,2.72053,2.71578,2.71995,6500000.0
2009-12-04 08:20:00,2.72048,2.72201,2.71702,2.71702,6500000.0
2009-12-04 08:21:00,2.72122,2.7214,2.71581,2.71753,9500000.0
2009-12-04 08:22:00,2.72035,2.72065,2.7172,2.71983,10250000.0
2009-12-04 08:23:00,2.72025,2.72025,2.71715,2.71997,5250000.0
2009-12-04 08:24:00,2.7216,2.7216,2.715,2.715,13000000.0
2009-12-04 08:25:00,2.71733,2.72112,2.71733,2.71905,7880000.0
2009-12-04 08:26:00,2.72041,2.72263,2.71804,2.7193,6000000.0
2009-12-04 08:27:00,2.72002,2.72303,2.71842,2.72204,7250000.0
2009-12-04 08:28:00,2.72088,2.72212,2.71884,2.71884,12750000.0
2009-12-04 08:29:00,2.72193,2.7222,2.71833,2.71857,6380000.0
2009-12-04 08:30:00,2.72101,2.72234,2.71754,2.71968,7880000.0
2009-12-04 08:31:00,2.71942,2.72197,2.71942,2.72135,11000000.0
2009-12-04 08:32:00,2.72205,2.72224,2.71923,2.71987,8130000.0
2009-12-04 08:33:00,2.71849,2.72081,2.71843,2.71843,7000000.0
2009-12-04 08:34:00,2.72049,2.72136,2.71567,2.71836,10750000.0
2009-12-04 08:35:00,2.72033,2.72121,2.71336,2.71733,6250000.0
2009-12-04 08:36:00,2.72111,2.72156,2.71873,2.7188,7500000.0
2009-12-04 08:37:00,2.72003,2.72062,2.71897,2.71943,5500000.0
2009-12-04 08:38:00,2.71751,2.71942,2.71747,2.71779,5250000.0
2009-12-04 08:39:00,2.71821,2.7193,2.71758,2.71857,10500000.0
2009-12-04 08:40:00,2.71885,2.71947,2.71509,2.7189,10250000.0
2009-12-04 08:41:00,2.71675,2.719,2.71675,2.719,6250000.0
2009-12-04 08:42:00,2.71748,2.71821,2.71493,2.71493,7750000.0
2009-12-04 08:43:00,2.71429,2.71968,2.71419,2.71806,8500000.0
2009-12-04 08:44:00,2.71743,2.71869,2.71589,2.71869,10000000.0
2009-12-04 08:45:00,2.71403,2.71927,2.71403,2.71927,10380000.0
2009-12-04 08:46:00,2.7169,2.71812,2.71221,2.71801,7880000.0
2009-12-04 08:47:00,2.71458,2.7177,2.71128,2.7177,5750000.0
2009-12-04 08:48:00,2.71852,2.71852,2.71457,2.71457,13250000.0
2009-12-04 08:49:00,2.72008,2.72008,2.71544,2.71797,6000000.0
2009-12-04 08:50:00,2.71608,2.71793,2.71525,2.71661,9750000.0
2009-12-04 08:51:00,2.71924,2.71924,2.71527,2.71897,8000000.0
2009-12-04 08:52:00,2.71917,2.71917,2.71682,2.71867,7500000.0
2009-12-04 08:53:00,2.71767,2.71849,2.71449,2.71849,13000000.0
2009-12-04 08:54:00,2.71878,2.71943,2.71515,2.71515,9130000.0
2009-12-04 08:55:00,2.71515,2.7179,2.71292,2.7168,6000000.0
2009-12-04 08:56:00,2.71387,2.71814,2.71293,2.71618,6000000.0
2009-12-04 08:57:00,2.71558,2.71812,2.71409,2.71589,5750000.0
2009-12-04 08:58:00,2.71598,2.71874,2.71286,2.71806,9750000.0
2009-12-04 08:59:00,2.71674,2.71894,2.7163,2.71725,6250000.0
2009-12-04 09:00:00,2.71376,2.71788,2.71376,2.71615,8250000.0
2009-12-04 09:01:00,2.71877,2.71895,2.71258,2.71639,9250000.0
2009-12-04 09:02:00,2.71654,2.71705,2.71537,2.71656,8380000.0
2009-12-04 09:03:00,2.71649,2.71779,2.71232,2.71779,7250000.0
2009-12-04 09:04:00,2.71701,2.71806,2.71518,2.71684,6250000.0
2009-12-04 09:05:00,2.71295,2.71732,2.71295,2.71444,12500000.0
2009-12-04 09:06:00,2.7177,2.7177,2.71206,2.71631,9750000.0
2009-12-04 09:07:00,2.71665,2.71764,2.71326,2.71473,10750000.0
2009-12-04 09:08:00,2.71517,2.71812,2.71517,2.71812,8000000.0
2009-12-04 09:09:00,2.71594,2.71759,2.7136,2.71512,8500000.0
2009-12-04 09:10:00,2.71542,2.71644,2.71235,2.71516,5250000.0
2009-12-04 09:11:00,2.71639,2.71644,2.71331,2.71369,8500000.0
2009-12-04 09:12:00,2.71532,2.71612,2.70858,2.71022,8750000.0
2009-12-04 09:13:00,2.71021,2.71125,2.70501,2.7109,7250000.0
2009-12-04 09:14:00,2.7091,2.7127,2.70556,2.71185,9500000.0
2009-12-04 09:15:00,2.71154,2.71305,2.70868,2.70868,8380000.0
2009-12-04 09:16:00,2.71379,2.71379,2.70784,2.71276,9630000.0
2009-12-04 09:17:00,2.71083,2.7163,2.71083,2.71453,10130000.0
2009-12-04 09:18:00,2.71151,2.71382,2.71128,2.71382,7750000.0
2009-12-04 09:19:00,2.71399,2.7151,2.70622,2.71058,6500000.0
2009-12-04 09:20:00,2.70953,2.71398,2.70953,2.71217,7500000.0
2009-12-04 09:21:00,2.70892,2.71492,2.70892,2.71149,7750000.0
2009-12-04 09:22:00,2.71383,2.71383,2.71063,2.71064,6750000.0
2009-12-04 09:23:00,2.7118,2.71434,2.70893,2.70893,6250000.0
2009-12-04 09:24:00,2.71284,2.71512,2.70929,2.7138,6750000.0
2009-12-04 09:25:00,2.71408,2.71408,2.70686,2.71331,10630000.0
2009-12-04 09:26:00,2.71408,2.71408,2.7106,2.71289,6750000.0
2009-12-04 09:27:00,2.71036,2.71485,2.70977,2.71023,8630000.0
2009-12-04 09:28:00,2.71074,2.71496,2.71074,2.71229,5250000.0
2009-12-04 09:29:00,2.709,2.71411,2.709,2.71157,9250000.0
2009-12-04 09:30:00,2.71155,2.71393,2.71051,2.71051,5500000.0
2009-12-04 09:31:00,2.71391,2.71391,2.71047,2.71057,8750000.0
2009-12-04 09:32:00,2.71245,2.7142,2.7077,2.71054,7000000.0
2009-12-04 09:33:00,2.71252,2.71427,2.71115,2.71189,8750000.0
2009-12-04 09:34:00,2.71328,2.71401,2.70979,2.70979,11500000.0
2009-12-04 09:35:00,2.71217,2.71273,2.70874,2.70922,10250000.0
2009-12-04 09:36:00,2.71034,2.71276,2.70917,2.71276,8500000.0
2009-12-04 09:37:00,2.70837,2.71486,2.70606,2.70888,8500000.0
2009-12-04 09:38:00,2.70895,2.7113,2.70547,2.70756,5130000.0
2009-12-04 09:39:00,2.70997,2.71018,2.70825,2.70929,7750000.0
2009-12-04 09:40:00,2.71053,2.71057,2.70333,2.70691,13500000.0
2009-12-04 09:41:00,2.70571,2.70971,2.70402,2.70594,16000000.0
2009-12-04 09:42:00,2.70597,2.70793,2.70249,2.70376,5500000.0
2009-12-04 09:43:00,2.70555,2.71384,2.70555,2.71384,11500000.0
2009-12-04 09:44:00,2.7078,2.7078,2.70364,2.70699,9380000.0
2009-12-04 09:45:00,2.70604,2.70785,2.70042,2.70772,8630000.0
2009-12-04 09:46:00,2.7072,2.70807,2.70525,2.70695,7500000.0
2009-12-04 09:47:00,2.70387,2.71188,2.70387,2.71049,5500000.0
2009-12-04 09:48:00,2.70671,2.70671,2.70282,2.70448,8130000.0
2009-12-04 09:49:00,2.70446,2.7074,2.70446,2.70534,7130000.0
2009-12-04 09:50:00,2.7056,2.71096,2.70454,2.70686,8000000.0
2009-12-04 09:51:00,2.70491,2.70647,2.70324,2.70415,9000000.0
2009-12-04 09:52:00,2.70706,2.70728,2.70457,2.70713,5500000.0
2009-12-04 09:53:00,2.7079,2.70797,2.70473,2.70646,10000000.0
2009-12-04 09:54:00,2.70748,2.70879,2.70449,2.70853,11500000.0
2009-12-04 09:55:00,2.70707,2.70878,2.70584,2.70678,6250000.0
2009-12-04 09:56:00,2.70765,2.70788,2.70577,2.70577,7500000.0
2009-12-04 09:57:00,2.7084,2.70888,2.70705,2.70735,8000000.0
2009-12-04 09:58:00,2.7103,2.7107,2.70174,2.70581,12750000.0
2009-12-04 09:59:00,2.70882,2.70943,2.70634,2.70634,6500000.0
2009-12-04 10:00:00,2.70603,2.71037,2.70603,2.70895,11750000.0
2009-12-04 10:01:00,2.71052,2.71052,2.70497,2.70497,6630000.0
2009-12-04 10:02:00,2.70677,2.71023,2.70387,2.70631,9000000.0
2009-12-04 10:03:00,2.70974,2.71007,2.70504,2.70863,10250000.0
2009-12-04 10:04:00,2.70479,2.7105,2.70479,2.7088,8500000.0
2009-12-04 10:05:00,2.7071,2.71141,2.7071,2.71131,6000000.0
2009-12-04 10:06:00,2.70694,2.71072,2.70694,2.70818,5500000.0
2009-12-04 10:07:00,2.70709,2.71124,2.70709,2.70935,11250000.0
2009-12-04 10:08:00,2.71116,2.71217,2.70934,2.71217,11750000.0
2009-12-04 10:09:00,2.7067,2.71125,2.70497,2.71016,8250000.0
2009-12-04 10:10:00,2.70933,2.71122,2.7078,2.7082,7630000.0
2009-12-04 10:11:00,2.706,2.71012,2.705,2.70933,9000000.0
2009-12-04 10:12:00,2.70977,2.71088,2.70508,2.70644,9250000.0
2009-12-04 10:13:00,2.70807,2.7095,2.70529,2.70773,8130000.0
2009-12-04 10:14:00,2.70946,2.71036,2.70557,2.70557,7250000.0
2009-12-04 10:15:00,2.71057,2.71074,2.70713,2.70713,9000000.0
2009-12-04 10:16:00,2.70986,2.71007,2.70251,2.70731,10500000.0
2009-12-04 10:17:00,2.70585,2.71016,2.70585,2.70866,6750000.0
2009-12-04 10:18:00,2.70645,2.71055,2.70549,2.70784,7630000.0
2009-12-04 10:19:00,2.70977,2.71009,2.70708,2.70902,8750000.0
2009-12-04 10:20:00,2.71103,2.71103,2.7066,2.70753,7750000.0
2009-12-04 10:21:00,2.70976,2.7108,2.70698,2.7108,10250000.0
2009-12-04 10:22:00,2.70841,2.7112,2.70653,2.70741,8500000.0
2009-12-04 10:23:00,2.7114,2.7114,2.70518,2.70518,10380000.0
2009-12-04 10:24:00,2.71175,2.71175,2.70672,2.70963,10750000.0
2009-12-04 10:25:00,2.71044,2.71106,2.70815,2.70832,7500000.0
2009-12-04 10:26:00,2.70836,2.71174,2.70826,2.70961,6250000.0
2009-12-04 10:27:00,2.71217,2.71218,2.70678,2.70855,7500000.0
2009-12-04 10:28:00,2.70939,2.71274,2.7059,2.71236,7760000.0
2009-12-04 10:29:00,2.7114,2.71169,2.70912,2.71116,8250000.0
2009-12-04 10:30:00,2.71246,2.71254,2.70861,2.70861,8500000.0
2009-12-04 10:31:00,2.71169,2.71282,2.707,2.70944,8250000.0
2009-12-04 10:32:00,2.71208,2.71274,2.7066,2.70959,9250000.0
2009-12-04 10:33:00,2.71179,2.71278,2.71037,2.71109,6750000.0
2009-12-04 10:34:00,2.71164,2.71164,2.70828,2.70892,7500000.0
2009-12-04 10:35:00,2.71524,2.71646,2.70543,2.70964,6750000.0
2009-12-04 10:36:00,2.70986,2.71178,2.70696,2.71091,9250000.0
2009-12-04 10:37:00,2.71238,2.71336,2.70786,2.71095,5500000.0
2009-12-04 10:38:00,2.71062,2.71422,2.70912,2.71216,10250000.0
2009-12-04 10:39:00,2.7113,2.71393,2.7113,2.71147,9500000.0
2009-12-04 10:40:00,2.71365,2.71459,2.71048,2.71048,5250000.0
2009-12-04 10:41:00,2.71133,2.71308,2.70814,2.70867,9500000.0
2009-12-04 10:42:00,2.71031,2.71385,2.70953,2.71207,5500000.0
2009-12-04 10:43:00,2.71434,2.7145,2.70774,2.71021,14000000.0
2009-12-04 10:44:00,2.7117,2.71361,2.70765,2.71355,8000000.0
2009-12-04 10:45:00,2.71105,2.71431,2.71105,2.7116,9750000.0
2009-12-04 10:46:00,2.71129,2.71482,2.70735,2.71482,8500000.0
2009-12-04 10:47:00,2.71578,2.71578,2.71196,2.71238,7000000.0
2009-12-04 10:48:00,2.71125,2.71412,2.71025,2.71348,8000000.0
2009-12-04 10:49:00,2.71471,2.71471,2.70931,2.71318,6000000.0
2009-12-04 10:50:00,2.71396,2.71525,2.71018,2.71525,9750000.0
2009-12-04 10:51:00,2.71461,2.71502,2.71152,2.71463,6750000.0
2009-12-04 10:52:00,2.71118,2.71448,2.71118,2.71266,9000000.0
2009-12-04 10:53:00,2.71403,2.71622,2.7122,2.71622,7880000.0
2009-12-04 10:54:00,2.7161,2.7161,2.70924,2.70924,9000000.0
2009-12-04 10:55:00,2.71368,2.71523,2.71368,2.71476,5500000.0
2009-12-04 10:56:00,2.7145,2.7175,2.7113,2.7175,8500000.0
2009-12-04 10:57:00,2.71473,2.71626,2.7109,2.7109,13750000.0
2009-12-04 10:58:00,2.71376,2.71608,2.71246,2.71246,8500000.0
2009-12-04 10:59:00,2.71461,2.71546,2.71075,2.71075,12500000.0
2009-12-04 11:00:00,2.71536,2.71585,2.7123,2.71498,9250000.0
2009-12-04 11:01:00,2.71626,2.71644,2.71117,2.71624,9250000.0
2009-12-04 11:02:00,2.71614,2.71639,2.71229,2.71476,13750000.0
2009-12-04 11:03:00,2.71293,2.71743,2.71293,2.71694,12000000.0
2009-12-04 11:04:00,2.71754,2.71925,2.71456,2.71456,9750000.0
2009-12-04 11:05:00,2.71703,2.71942,2.71501,2.71942,5250000.0
2009-12-04 11:06:00,2.71834,2.71899,2.71451,2.7165,5500000.0
2009-12-04 11:07:00,2.71408,2.71953,2.71408,2.71815,12750000.0
2009-12-04 11:08:00,2.71709,2.71865,2.71135,2.71135,8250000.0
2009-12-04 11:09:00,2.71458,2.71828,2.71376,2.71504,6630000.0
2009-12-04 11:10:00,2.71716,2.71716,2.71276,2.71565,7750000.0
2009-12-04 11:11:00,2.71594,2.71606,2.71172,2.71427,5750000.0
2009-12-04 11:12:00,2.71619,2.71644,2.71149,2.7122,6750000.0
2009-12-04 11:13:00,2.71753,2.71753,2.71328,2.71491,14500000.0
2009-12-04 11:14:00,2.71742,2.71815,2.71101,2.71596,9000000.0
2009-12-04 11:15:00,2.71528,2.71719,2.71411,2.71483,10750000.0
2009-12-04 11:16:00,2.71602,2.71655,2.71097,2.71609,11380000.0
2009-12-04 11:17:00,2.71586,2.71686,2.71077,2.71077,7500000.0
2009-12-04 11:18:00,2.71609,2.71672,2.71234,2.71234,7000000.0
2009-12-04 11:19:00,2.71231,2.71627,2.71231,2.7138,10500000.0
2009-12-04 11:20:00,2.71465,2.71563,2.71318,2.71563,7750000.0
2009-12-04 11:21:00,2.71765,2.71765,2.71138,2.71307,5500000.0
2009-12-04 11:22:00,2.71595,2.71667,2.71204,2.71604,5630000.0
2009-12-04 11:23:00,2.71606,2.71645,2.71309,2.71329,9750000.0
2009-12-04 11:24:00,2.71603,2.71693,2.71226,2.71324,10250000.0
2009-12-04 11:25:00,2.71537,2.71581,2.71064,2.71311,8250000.0
2009-12-04 11:26:00,2.71401,2.7165,2.71401,2.71572,8750000.0
2009-12-04 11:27:00,2.71389,2.71629,2.71235,2.71333,7380000.0
2009-12-04 11:28:00,2.7183,2.7183,2.71397,2.71672,11000000.0
2009-12-04 11:29:00,2.71382,2.71816,2.71382,2.71423,7750000.0
2009-12-04 11:30:00,2.71818,2.71818,2.71212,2.71438,8250000.0
2009-12-04 11:31:00,2.71863,2.71863,2.71324,2.71732,10750000.0
2009-12-04 11:32:00,2.71507,2.71741,2.71413,2.71741,8750000.0
2009-12-04 11:33:00,2.71764,2.71869,2.71382,2.71708,8250000.0
2009-12-04 11:34:00,2.71729,2.71776,2.71415,2.71742,7750000.0
2009-12-04 11:35:00,2.71872,2.71872,2.71321,2.71724,8380000.0
2009-12-04 11:36:00,2.71372,2.7178,2.71367,2.7178,8750000.0
2009-12-04 11:37:00,2.71702,2.71702,2.71348,2.71356,7380000.0
2009-12-04 11:38:00,2.71499,2.71602,2.71246,2.71377,10500000.0
2009-12-04 11:39:00,2.71465,2.7169,2.71412,2.71677,5750000.0
2009-12-04 11:40:00,2.71644,2.71654,2.71474,2.71474,5500000.0
2009-12-04 11:41:00,2.71402,2.71698,2.7139,2.71477,9000000.0
2009-12-04 11:42:00,2.71756,2.71795,2.71363,2.71363,7880000.0
2009-12-04 11:43:00,2.71353,2.71546,2.70947,2.70947,7000000.0
2009-12-04 11:44:00,2.71785,2.71785,2.71237,2.71677,6880000.0
2009-12-04 11:45:00,2.71518,2.71691,2.71048,2.71376,8000000.0
2009-12-04 11:46:00,2.7163,2.717,2.7141,2.717,7880000.0
2009-12-04 11:47:00,2.71795,2.71804,2.71277,2.71277,5250000.0
2009-12-04 11:48:00,2.71598,2.7166,2.7133,2.71496,5750000.0
2009-12-04 11:49:00,2.70986,2.71671,2.70745,2.7125,6000000.0
2009-12-04 11:50:00,2.71108,2.71476,2.70936,2.71152,8500000.0
2009-12-04 11:51:00,2.71105,2.71461,2.70938,2.71401,6000000.0
2009-12-04 11:52:00,2.71539,2.71539,2.71062,2.71209,9000000.0
2009-12-04 11:53:00,2.71381,2.71384,2.70791,2.70791,8880000.0
2009-12-04 11:54:00,2.71492,2.71492,2.70633,2.70633,7500000.0
2009-12-04 11:55:00,2.71199,2.71353,2.71061,2.71353,9500000.0
2009-12-04 11:56:00,2.70927,2.71243,2.70858,2.71002,10750000.0
2009-12-04 11:57:00,2.71231,2.71275,2.70965,2.71084,5750000.0
2009-12-04 11:58:00,2.71515,2.71552,2.70752,2.71342,8500000.0
2009-12-04 11:59:00,2.71342,2.71573,2.71228,2.71573,6250000.0
2009-12-04 12:00:00,2.71626,2.71689,2.7131,2.71434,6250000.0
2009-12-04 12:01:00,2.71324,2.71711,2.71324,2.71613,9000000.0
2009-12-04 12:02:00,2.71647,2.71663,2.71192,2.71482,7750000.0
2009-12-04 12:03:00,2.71371,2.7153,2.70968,2.71368,5500000.0
2009-12-04 12:04:00,2.71073,2.71572,2.71073,2.71474,9500000.0
2009-12-04 12:05:00,2.71652,2.71881,2.71358,2.71372,7250000.0
2009-12-04 12:06:00,2.71639,2.71639,2.71128,2.71251,5250000.0
2009-12-04 12:07:00,2.71273,2.71735,2.71121,2.7153,8000000.0
2009-12-04 12:08:00,2.7154,2.717,2.71431,2.71637,6250000.0
2009-12-04 12:09:00,2.71645,2.71692,2.70952,2.70952,6380000.0
2009-12-04 12:10:00,2.71511,2.71666,2.71124,2.7124,6250000.0
2009-12-04 12:11:00,2.71191,2.71512,2.70896,2.71512,8250000.0
2009-12-04 12:12:00,2.70885,2.71596,2.70885,2.70907,8500000.0
2009-12-04 12:13:00,2.7115,2.7159,2.70921,2.71549,8880000.0
2009-12-04 12:14:00,2.71642,2.71732,2.71275,2.71275,7380000.0
2009-12-04 12:15:00,2.71373,2.71522,2.70943,2.71189,9250000.0
2009-12-04 12:16:00,2.71696,2.71696,2.7135,2.71518,7250000.0
2009-12-04 12:17:00,2.71395,2.71589,2.70953,2.71269,10750000.0
2009-12-04 12:18:00,2.7159,2.71655,2.71171,2.71278,9500000.0
2009-12-04 12:19:00,2.7122,2.71517,2.70982,2.71497,10750000.0
2009-12-04 12:20:00,2.71319,2.71612,2.70911,2.70911,9250000.0
2009-12-04 12:21:00,2.71476,2.71501,2.71008,2.71008,8500000.0
2009-12-04 12:22:00,2.71471,2.71471,2.71052,2.71175,11500000.0
2009-12-04 12:23:00,2.7175,2.7175,2.70934,2.71532,8000000.0
2009-12-04 12:24:00,2.71271,2.71653,2.71083,2.71159,7500000.0
2009-12-04 12:25:00,2.7138,2.7164,2.7138,2.7164,7750000.0
2009-12-04 12:26:00,2.71539,2.71645,2.71347,2.71645,5500000.0
2009-12-04 12:27:00,2.71548,2.71728,2.71283,2.71619,11250000.0
2009-12-04 12:28:00,2.7158,2.71612,2.71131,2.71212,9380000.0
2009-12-04 12:29:00,2.71672,2.71729,2.71186,2.71623,6250000.0
2009-12-04 12:30:00,2.71296,2.71687,2.70828,2.70828,13250000.0
2009-12-04 12:31:00,2.71472,2.71675,2.71372,2.71372,5750000.0
2009-12-04 12:32:00,2.71356,2.71665,2.71356,2.71593,9000000.0
2009-12-04 12:33:00,2.71546,2.71659,2.7134,2.71557,8250000.0
2009-12-04 12:34:00,2.7124,2.71786,2.70922,2.71658,6750000.0
2009-12-04 12:35:00,2.71728,2.7177,2.71166,2.71166,5750000.0
2009-12-04 12:36:00,2.71625,2.71747,2.71487,2.71512,9000000.0
2009-12-04 12:37:00,2.71328,2.71904,2.71188,2.71476,6750000.0
2009-12-04 12:38:00,2.71699,2.71699,2.7118,2.71604,5750000.0
2009-12-04 12:39:00,2.71629,2.71655,2.71307,2.71349,13250000.0
2009-12-04 12:40:00,2.71259,2.7162,2.71187,2.71187,10000000.0
2009-12-04 12:41:00,2.71636,2.71819,2.71267,2.71653,7750000.0
2009-12-04 12:42:00,2.71462,2.71667,2.71112,2.71596,7000000.0
2009-12-04 12:43:00,2.71494,2.71823,2.71494,2.71813,7250000.0
2009-12-04 12:44:00,2.71837,2.71838,2.71563,2.71642,6250000.0
2009-12-04 12:45:00,2.71768,2.71878,2.71494,2.71573,5750000.0
2009-12-04 12:46:00,2.71716,2.7182,2.71391,2.71713,6250000.0
2009-12-04 12:47:00,2.71828,2.71838,2.71343,2.71692,9500000.0
2009-12-04 12:48:00,2.71579,2.71709,2.7133,2.71709,10380000.0
2009-12-04 12:49:00,2.71707,2.71707,2.7134,2.71375,10000000.0
2009-12-04 12:50:00,2.71434,2.71591,2.71292,2.71591,5750000.0
2009-12-04 12:51:00,2.71402,2.71625,2.71251,2.71531,6750000.0
2009-12-04 12:52:00,2.71478,2.71478,2.71338,2.71406,10250000.0
2009-12-04 12:53:00,2.71645,2.71645,2.70902,2.71385,10750000.0
2009-12-04 12:54:00,2.71617,2.71617,2.70935,2.71388,8000000.0
2009-12-04 12:55:00,2.71451,2.71481,2.71209,2.71481,7630000.0
2009-12-04 12:56:00,2.71571,2.71604,2.71363,2.71604,9750000.0
2009-12-04 12:57:00,2.71271,2.71621,2.71253,2.71253,8130000.0
2009-12-04 12:58:00,2.71583,2.71593,2.71178,2.71217,5750000.0
2009-12-04 12:59:00,2.71599,2.71654,2.71365,2.71563,7000000.0
2009-12-04 13:00:00,2.71292,2.71622,2.71287,2.71287,8000000.0
2009-12-04 13:01:00,2.71476,2.71476,2.70982,2.71224,6500000.0
2009-12-04 13:02:00,2.71552,2.71552,2.70883,2.71452,9500000.0
2009-12-04 13:03:00,2.71183,2.71664,2.71125,2.71405,11500000.0
2009-12-04 13:04:00,2.71511,2.7152,2.71056,2.71056,5880000.0
2009-12-04 13:05:00,2.71528,2.71528,2.70931,2.71263,8500000.0
2009-12-04 13:06:00,2.71441,2.71592,2.71304,2.71592,6500000.0
2009-12-04 13:07:00,2.71467,2.71595,2.71087,2.71575,8000000.0
2009-12-04 13:08:00,2.71576,2.71576,2.7088,2.71529,10750000.0
2009-12-04 13:09:00,2.71393,2.71513,2.71144,2.71355,10500000.0
2009-12-04 13:10:00,2.71447,2.71453,2.71141,2.71258,9630000.0
2009-12-04 13:11:00,2.71026,2.71479,2.70974,2.71023,7750000.0
2009-12-04 13:12:00,2.71508,2.71546,2.71346,2.71541,6250000.0
2009-12-04 13:13:00,2.71176,2.71596,2.7109,2.71526,10630000.0
2009-12-04 13:14:00,2.71186,2.7149,2.70971,2.71354,8000000.0
2009-12-04 13:15:00,2.71469,2.71502,2.70969,2.70969,13500000.0
2009-12-04 13:16:00,2.71174,2.71429,2.71174,2.71286,6000000.0
2009-12-04 13:17:00,2.70882,2.7146,2.70882,2.7146,7130000.0
2009-12-04 13:18:00,2.71038,2.71411,2.71038,2.7122,5250000.0
2009-12-04 13:19:00,2.71416,2.71416,2.71187,2.712,6500000.0
2009-12-04 13:20:00,2.71311,2.71499,2.70804,2.71499,6750000.0
2009-12-04 13:21:00,2.71453,2.71453,2.70845,2.7134,8500000.0
2009-12-04 13:22:00,2.70933,2.71481,2.70933,2.71125,7250000.0
2009-12-04 13:23:00,2.71316,2.71571,2.71301,2.71571,6000000.0
2009-12-04 13:24:00,2.71599,2.71639,2.70971,2.71277,8750000.0
2009-12-04 13:25:00,2.71551,2.71577,2.71019,2.71128,8750000.0
2009-12-04 13:26:00,2.71524,2.71651,2.71302,2.71302,9130000.0
2009-12-04 13:27:00,2.71189,2.71658,2.71189,2.71658,7130000.0
2009-12-04 13:28:00,2.71446,2.71535,2.71009,2.71535,7500000.0
2009-12-04 13:29:00,2.71212,2.71572,2.70967,2.71376,8500000.0
2009-12-04 13:30:00,2.71669,2.71669,2.71007,2.71007,6500000.0
2009-12-04 13:31:00,2.71462,2.71489,2.71085,2.71085,10130000.0
2009-12-04 13:32:00,2.71588,2.71588,2.71149,2.71237,10750000.0
2009-12-04 13:33:00,2.71518,2.71576,2.70953,2.70981,6880000.0
2009-12-04 13:34:00,2.71118,2.71562,2.71118,2.71535,14880000.0
2009-12-04 13:35:00,2.71596,2.71602,2.71297,2.71444,7250000.0
2009-12-04 13:36:00,2.71509,2.71555,2.7118,2.7118,10250000.0
2009-12-04 13:37:00,2.71457,2.71586,2.71363,2.71586,7250000.0
2009-12-04 13:38:00,2.71572,2.71572,2.7111,2.71516,8630000.0
2009-12-04 13:39:00,2.7116,2.71437,2.71158,2.71216,6000000.0
2009-12-04 13:40:00,2.71507,2.71615,2.71029,2.71487,6750000.0
2009-12-04 13:41:00,2.71352,2.71549,2.71293,2.71391,7750000.0
2009-12-04 13:42:00,2.71516,2.71642,2.71237,2.71608,7500000.0
2009-12-04 13:43:00,2.71557,2.71581,2.71117,2.7118,9750000.0
2009-12-04 13:44:00,2.71497,2.71516,2.7119,2.7119,8380000.0
2009-12-04 13:45:00,2.71221,2.71565,2.71134,2.71134,8500000.0
2009-12-04 13:46:00,2.71257,2.71593,2.71257,2.71588,8000000.0
2009-12-04 13:47:00,2.71252,2.71636,2.70965,2.71414,7250000.0
2009-12-04 13:48:00,2.71284,2.71625,2.71101,2.71489,10130000.0
2009-12-04 13:49:00,2.71575,2.71575,2.71325,2.71368,7250000.0
2009-12-04 13:50:00,2.71601,2.71708,2.71449,2.71708,14250000.0
2009-12-04 13:51:00,2.714,2.718,2.714,2.718,8380000.0
2009-12-04 13:52:00,2.71408,2.7157,2.71329,2.71329,8250000.0
2009-12-04 13:53:00,2.71429,2.7162,2.71381,2.7162,5500000.0
2009-12-04 13:54:00,2.71653,2.7184,2.71369,2.71592,8010000.0
2009-12-04 13:55:00,2.71704,2.71738,2.71208,2.71401,9750000.0
2009-12-04 13:56:00,2.71215,2.71721,2.71158,2.7154,9380000.0
2009-12-04 13:57:00,2.71755,2.71758,2.71299,2.71681,6250000.0
2009-12-04 13:58:00,2.71719,2.71755,2.71283,2.71283,8250000.0
2009-12-04 13:59:00,2.71801,2.71801,2.71282,2.71409,12500000.0
2009-12-04 14:00:00,2.71661,2.71754,2.71354,2.71364,6500000.0
2009-12-04 14:01:00,2.71663,2.71663,2.7119,2.71652,6250000.0
2009-12-04 14:02:00,2.71357,2.71627,2.71234,2.71627,10750000.0
2009-12-04 14:03:00,2.71342,2.71538,2.71325,2.7152,11000000.0
2009-12-04 14:04:00,2.71521,2.71635,2.71176,2.7128,8000000.0
2009-12-04 14:05:00,2.71385,2.71653,2.71167,2.71324,5380000.0
2009-12-04 14:06:00,2.71291,2.71559,2.71291,2.71343,8500000.0
2009-12-04 14:07:00,2.71368,2.71553,2.71218,2.71252,7750000.0
2009-12-04 14:08:00,2.71464,2.71647,2.7106,2.71567,11250000.0
2009-12-04 14:09:00,2.71708,2.71708,2.71019,2.71462,8750000.0
2009-12-04 14:10:00,2.71547,2.71547,2.71009,2.71197,6000000.0
2009-12-04 14:11:00,2.71335,2.71412,2.71016,2.71085,8750000.0
2009-12-04 14:12:00,2.71016,2.71342,2.70754,2.70754,5500000.0
2009-12-04 14:13:00,2.71225,2.71238,2.70747,2.71037,9000000.0
2009-12-04 14:14:00,2.70915,2.71259,2.70915,2.71226,5250000.0
2009-12-04 14:15:00,2.71005,2.71357,2.7091,2.70988,9130000.0
2009-12-04 14:16:00,2.71114,2.71241,2.70833,2.71079,8750000.0
2009-12-04 14:17:00,2.7129,2.7129,2.70712,2.70922,6500000.0
2009-12-04 14:18:00,2.71083,2.7119,2.70598,2.71183,5750000.0
2009-12-04 14:19:00,2.70604,2.71226,2.70604,2.7099,6000000.0
2009-12-04 14:20:00,2.71185,2.7121,2.70838,2.71162,6750000.0
2009-12-04 14:21:00,2.71246,2.71298,2.70922,2.71201,7000000.0
2009-12-04 14:22:00,2.70888,2.71256,2.70635,2.71228,5500000.0
2009-12-04 14:23:00,2.71112,2.71289,2.71004,2.71217,8500000.0
2009-12-04 14:24:00,2.71053,2.71232,2.70903,2.71065,7000000.0
2009-12-04 14:25:00,2.71242,2.71306,2.7074,2.70926,6250000.0
2009-12-04 14:26:00,2.7118,2.71351,2.70757,2.71351,5500000.0
2009-12-04 14:27:00,2.71287,2.71316,2.71127,2.71306,6750000.0
2009-12-04 14:28:00,2.71438,2.71438,2.71129,2.71332,6000000.0
2009-12-04 14:29:00,2.70891,2.71222,2.7076,2.71222,7250000.0
2009-12-04 14:30:00,2.71218,2.71235,2.70912,2.71046,8880000.0
2009-12-04 14:31:00,2.71249,2.71269,2.7063,2.71027,11000000.0
2009-12-04 14:32:00,2.71223,2.71336,2.70906,2.71335,8500000.0
2009-12-04 14:33:00,2.71306,2.71306,2.70728,2.71279,7750000.0
2009-12-04 14:34:00,2.71276,2.71336,2.70534,2.71047,7250000.0
2009-12-04 14:35:00,2.71137,2.71137,2.70652,2.70652,7750000.0
2009-12-04 14:36:00,2.7095,2.71152,2.70728,2.71035,13250000.0
2009-12-04 14:37:00,2.71184,2.71231,2.70785,2.70918,7750000.0
2009-12-04 14:38:00,2.70771,2.71312,2.70771,2.70939,7010000.0
2009-12-04 14:39:00,2.71344,2.71344,2.70817,2.70985,6000000.0
2009-12-04 14:40:00,2.71195,2.71266,2.70706,2.70987,11000000.0
2009-12-04 14:41:00,2.7111,2.7111,2.70862,2.71108,5880000.0
2009-12-04 14:42:00,2.71028,2.71122,2.70744,2.70744,6250000.0
2009-12-04 14:43:00,2.7061,2.71099,2.7061,2.70756,8250000.0
2009-12-04 14:44:00,2.70958,2.71137,2.70638,2.70638,9380000.0
2009-12-04 14:45:00,2.71073,2.71223,2.70971,2.71033,6750000.0
2009-12-04 14:46:00,2.70791,2.71069,2.7053,2.70983,7000000.0
2009-12-04 14:47:00,2.71041,2.71267,2.70762,2.71131,10500000.0
2009-12-04 14:48:00,2.70748,2.71214,2.70748,2.70811,6750000.0
2009-12-04 14:49:00,2.71266,2.71279,2.70748,2.70748,9630000.0
2009-12-04 14:50:00,2.70931,2.71181,2.70928,2.71181,9250000.0
2009-12-04 14:51:00,2.71121,2.71237,2.70848,2.70907,5250000.0
2009-12-04 14:52:00,2.71143,2.71143,2.70697,2.71124,8250000.0
2009-12-04 14:53:00,2.71132,2.71277,2.70906,2.71277,6750000.0
2009-12-04 14:54:00,2.71259,2.71259,2.70743,2.71197,7500000.0
2009-12-04 14:55:00,2.71085,2.71195,2.70821,2.7119,13000000.0
2009-12-04 14:56:00,2.71221,2.71221,2.70727,2.71153,9000000.0
2009-12-04 14:57:00,2.70742,2.71168,2.70742,2.71168,10250000.0
2009-12-04 14:58:00,2.71134,2.71254,2.70852,2.70938,12250000.0
2009-12-04 14:59:00,2.71184,2.71277,2.70733,2.71277,8750000.0
2009-12-04 15:00:00,2.70993,2.71217,2.70904,2.71217,11000000.0
2009-12-04 15:01:00,2.71277,2.71361,2.7062,2.70887,6000000.0
2009-12-04 15:02:00,2.70954,2.7139,2.70914,2.7139,8130000.0
2009-12-04 15:03:00,2.7136,2.7136,2.70748,2.70748,5750000.0
2009-12-04 15:04:00,2.71051,2.71275,2.70834,2.70834,5250000.0
2009-12-04 15:05:00,2.71187,2.71252,2.70971,2.71025,6000000.0
2009-12-04 15:06:00,2.70993,2.71334,2.70944,2.70944,6750000.0
2009-12-04 15:07:00,2.71356,2.71403,2.70949,2.70949,7130000.0
2009-12-04 15:08:00,2.7127,2.71305,2.70723,2.71002,9000000.0
2009-12-04 15:09:00,2.71255,2.7139,2.71125,2.71365,8250000.0
2009-12-04 15:10:00,2.70904,2.7137,2.70904,2.7137,6000000.0
2009-12-04 15:11:00,2.71358,2.71358,2.70922,2.71253,8130000.0
2009-12-04 15:12:00,2.71152,2.71297,2.70756,2.71189,5500000.0
2009-12-04 15:13:00,2.70868,2.7137,2.70868,2.71332,8250000.0
2009-12-04 15:14:00,2.71144,2.71332,2.70982,2.71229,8250000.0
2009-12-04 15:15:00,2.71192,2.71192,2.7055,2.71042,5500000.0
2009-12-04 15:16:00,2.70664,2.71255,2.70664,2.71022,7750000.0
2009-12-04 15:17:00,2.71321,2.71321,2.70559,2.70559,7250000.0
2009-12-04 15:18:00,2.70932,2.71017,2.70586,2.70586,6250000.0
2009-12-04 15:19:00,2.70886,2.71022,2.70738,2.70786,6750000.0
2009-12-04 15:20:00,2.71028,2.71028,2.70669,2.70867,5250000.0
2009-12-04 15:21:00,2.70599,2.71189,2.70599,2.71189,7750000.0
2009-12-04 15:22:00,2.71062,2.71105,2.70538,2.71024,10130000.0
2009-12-04 15:23:00,2.70934,2.71128,2.7072,2.71046,7750000.0
2009-12-04 15:24:00,2.71274,2.71274,2.70761,2.70917,5880000.0
2009-12-04 15:25:00,2.71306,2.71424,2.7094,2.71289,9250000.0
2009-12-04 15:26:00,2.71391,2.71421,2.70705,2.70892,12750000.0
2009-12-04 15:27:00,2.71405,2.71504,2.7107,2.71086,9250000.0
2009-12-04 15:28:00,2.71411,2.71532,2.71087,2.71101,10750000.0
2009-12-04 15:29:00,2.71376,2.71416,2.70947,2.71176,6000000.0
2009-12-04 15:30:00,2.7128,2.7137,2.70597,2.70712,8750000.0
2009-12-04 15:31:00,2.71173,2.71353,2.70315,2.70315,8250000.0
2009-12-04 15:32:00,2.701,2.71209,2.70026,2.70026,9750000.0
2009-12-04 15:33:00,2.70074,2.70838,2.69964,2.70838,5260000.0
2009-12-04 15:34:00,2.70485,2.71128,2.70099,2.7103,10250000.0
2009-12-04 15:35:00,2.71328,2.71328,2.70221,2.70906,7500000.0
2009-12-04 15:36:00,2.71016,2.71356,2.70605,2.71356,8500000.0
2009-12-04 15:37:00,2.71164,2.71475,2.70781,2.71286,5250000.0
2009-12-04 15:38:00,2.71201,2.71593,2.71201,2.71459,6750000.0
2009-12-04 15:39:00,2.71494,2.7183,2.7123,2.71703,14250000.0
2009-12-04 15:40:00,2.71408,2.72113,2.71017,2.71894,7750000.0
2009-12-04 15:41:00,2.72004,2.72294,2.71551,2.72187,11380000.0
2009-12-04 15:42:00,2.72441,2.72441,2.71758,2.72212,7500000.0
2009-12-04 15:43:00,2.72006,2.7224,2.71777,2.71896,11500000.0
2009-12-04 15:44:00,2.72097,2.7245,2.71997,2.72047,6750000.0
2009-12-04 15:45:00,2.71915,2.72245,2.71459,2.7187,10250000.0
2009-12-04 15:46:00,2.71808,2.72215,2.71808,2.72206,6500000.0
2009-12-04 15:47:00,2.71941,2.7213,2.71801,2.7187,8250000.0
2009-12-04 15:48:00,2.71409,2.72168,2.71358,2.71895,6750000.0
2009-12-04 15:49:00,2.71589,2.71905,2.71422,2.71546,11000000.0
2009-12-04 15:50:00,2.71717,2.72,2.71401,2.71686,7250000.0
2009-12-04 15:51:00,2.71888,2.72036,2.71297,2.71466,5500000.0
2009-12-04 15:52:00,2.71707,2.71918,2.71383,2.71903,9380000.0
2009-12-04 15:53:00,2.71796,2.71962,2.71456,2.7174,12750000.0
2009-12-04 15:54:00,2.71835,2.71867,2.71476,2.71734,5250000.0
2009-12-04 15:55:00,2.71306,2.71951,2.71306,2.71816,6250000.0
2009-12-04 15:56:00,2.71713,2.719,2.71235,2.71616,6250000.0
2009-12-04 15:57:00,2.71628,2.72102,2.71628,2.71964,5880000.0
2009-12-04 15:58:00,2.72064,2.72167,2.71897,2.72068,7000000.0
2009-12-04 15:59:00,2.72079,2.72208,2.71788,2.71988,7630000.0
2009-12-04 16:00:00,2.7188,2.72106,2.71351,2.71859,10750000.0
2009-12-04 16:01:00,2.71996,2.72455,2.71583,2.72455,8380000.0
2009-12-04 16:02:00,2.72577,2.72872,2.72028,2.72872,8500000.0
2009-12-04 16:03:00,2.72308,2.72746,2.71996,2.72381,7750000.0
2009-12-04 16:04:00,2.72046,2.72477,2.71528,2.72217,9130000.0
2009-12-04 16:05:00,2.71754,2.72277,2.71754,2.72026,8500000.0
2009-12-04 16:06:00,2.71853,2.72307,2.71853,2.72145,8380000.0
2009-12-04 16:07:00,2.72364,2.72663,2.71928,2.72407,7750000.0
2009-12-04 16:08:00,2.72487,2.72487,2.71591,2.71591,6250000.0
2009-12-04 16:09:00,2.7221,2.72229,2.7145,2.72077,10130000.0
2009-12-04 16:10:00,2.72025,2.72025,2.71465,2.71742,9250000.0
2009-12-04 16:11:00,2.71668,2.71804,2.71406,2.71406,6130000.0
2009-12-04 16:12:00,2.71456,2.72101,2.71456,2.71987,6250000.0
2009-12-04 16:13:00,2.71751,2.72137,2.71751,2.72049,8510000.0
2009-12-04 16:14:00,2.71952,2.72215,2.71677,2.71717,9250000.0
2009-12-04 16:15:00,2.72239,2.72252,2.7171,2.72023,7500000.0
2009-12-04 16:16:00,2.72093,2.72121,2.7163,2.71747,9000000.0
2009-12-04 16:17:00,2.7164,2.71867,2.71422,2.71553,6250000.0
2009-12-04 16:18:00,2.71787,2.71933,2.71468,2.71933,7500000.0
2009-12-04 16:19:00,2.71861,2.71926,2.71493,2.71696,9000000.0
2009-12-04 16:20:00,2.71648,2.71782,2.7123,2.71777,7250000.0
2009-12-04 16:21:00,2.71864,2.71985,2.71348,2.71348,7130000.0
2009-12-04 16:22:00,2.71889,2.72138,2.71727,2.72026,9500000.0
2009-12-04 16:23:00,2.71874,2.72153,2.71705,2.72153,6750000.0
2009-12-04 16:24:00,2.7223,2.72319,2.71874,2.71957,9250000.0
2009-12-04 16:25:00,2.72095,2.72483,2.71737,2.71977,10000000.0
2009-12-04 16:26:00,2.72542,2.72542,2.71919,2.71919,8250000.0
2009-12-04 16:27:00,2.72168,2.72395,2.7187,2.72327,6500000.0
2009-12-04 16:28:00,2.71967,2.72301,2.71585,2.71969,7500000.0
2009-12-04 16:29:00,2.71945,2.72077,2.71748,2.71748,6000000.0
2009-12-04 16:30:00,2.72116,2.72226,2.71622,2.71785,10130000.0
2009-12-04 16:31:00,2.72136,2.72136,2.71274,2.71821,8500000.0
2009-12-04 16:32:00,2.71936,2.72138,2.71746,2.72138,10250000.0
2009-12-04 16:33:00,2.7187,2.7208,2.71719,2.7208,10000000.0
2009-12-04 16:34:00,2.71796,2.7213,2.71171,2.71171,8130000.0
2009-12-04 16:35:00,2.71893,2.72022,2.71443,2.72022,6750000.0
2009-12-04 16:36:00,2.71681,2.72051,2.71406,2.71406,10750000.0
2009-12-04 16:37:00,2.71689,2.71897,2.71442,2.71442,7500000.0
2009-12-04 16:38:00,2.71443,2.7165,2.70845,2.70967,10250000.0
2009-12-04 16:39:00,2.71143,2.71453,2.70839,2.7137,6000000.0
2009-12-04 16:40:00,2.71052,2.71276,2.70536,2.70736,6880000.0
2009-12-04 16:41:00,2.70917,2.71088,2.70816,2.7091,10750000.0
2009-12-04 16:42:00,2.70892,2.71011,2.70454,2.70751,4880000.0
2009-12-04 16:43:00,2.70791,2.70966,2.70185,2.70656,7750000.0
2009-12-04 16:44:00,2.70134,2.71043,2.70134,2.70751,7500000.0
2009-12-04 16:45:00,2.70413,2.70741,2.70043,2.70611,10750000.0
2009-12-04 16:46:00,2.70853,2.7091,2.70429,2.70611,12880000.0
2009-12-04 16:47:00,2.70723,2.70938,2.70723,2.70863,8500000.0
2009-12-04 16:48:00,2.70757,2.71206,2.70425,2.70592,10250000.0
2009-12-04 16:49:00,2.70676,2.70873,2.70257,2.70257,8880000.0
2009-12-04 16:50:00,2.70943,2.71098,2.70237,2.70237,8750000.0
2009-12-04 16:51:00,2.70738,2.70918,2.70091,2.70408,10000000.0
2009-12-04 16:52:00,2.70368,2.70451,2.70092,2.7022,7760000.0
2009-12-04 16:53:00,2.70191,2.70348,2.69939,2.7001,8750000.0
2009-12-04 16:54:00,2.70431,2.70553,2.69515,2.69515,8500000.0
2009-12-04 16:55:00,2.69843,2.70151,2.69664,2.6978,8500000.0
2009-12-04 16:56:00,2.69892,2.70002,2.69663,2.69689,6250000.0
2009-12-04 16:57:00,2.69984,2.70115,2.69644,2.70023,7250000.0
2009-12-04 16:58:00,2.69905,2.70093,2.69588,2.69638,8500000.0
2009-12-04 16:59:00,2.70144,2.70169,2.69921,2.70169,6250000.0
2009-12-04 17:00:00,2.70008,2.70265,2.6972,2.70037,8750000.0
2009-12-04 17:01:00,2.70203,2.70203,2.69387,2.69797,10250000.0
2009-12-04 17:02:00,2.70012,2.70107,2.69644,2.69928,7000000.0
2009-12-04 17:03:00,2.70035,2.70262,2.6963,2.70113,6630000.0
2009-12-04 17:04:00,2.70167,2.70167,2.69485,2.70145,8000000.0
2009-12-04 17:05:00,2.70239,2.70287,2.69731,2.70122,9750000.0
2009-12-04 17:06:00,2.7014,2.70213,2.69844,2.69924,10500000.0
2009-12-04 17:07:00,2.69889,2.69918,2.69512,2.69512,5750000.0
2009-12-04 17:08:00,2.69923,2.70082,2.69699,2.70069,9130000.0
2009-12-04 17:09:00,2.69855,2.69954,2.69552,2.69846,5500000.0
2009-12-04 17:10:00,2.69792,2.69965,2.69688,2.69793,9500000.0
2009-12-04 17:11:00,2.69898,2.69975,2.69438,2.69684,12250000.0
2009-12-04 17:12:00,2.6994,2.70058,2.69634,2.69783,7750000.0
2009-12-04 17:13:00,2.70074,2.70096,2.69567,2.69834,6500000.0
2009-12-04 17:14:00,2.7008,2.7017,2.69754,2.70078,7750000.0
2009-12-04 17:15:00,2.70063,2.70138,2.69854,2.69854,8250000.0
2009-12-04 17:16:00,2.70089,2.7032,2.69614,2.7032,5250000.0
2009-12-04 17:17:00,2.69717,2.70577,2.69684,2.70577,9630000.0
2009-12-04 17:18:00,2.70101,2.70694,2.70101,2.70612,11750000.0
2009-12-04 17:19:00,2.70572,2.70725,2.70279,2.70725,6750000.0
2009-12-04 17:20:00,2.70547,2.70936,2.70386,2.70652,16000000.0
2009-12-04 17:21:00,2.70749,2.70989,2.70421,2.70989,7750000.0
2009-12-04 17:22:00,2.71003,2.71003,2.70442,2.70678,8000000.0
2009-12-04 17:23:00,2.7095,2.7123,2.70861,2.71198,5250000.0
2009-12-04 17:24:00,2.71167,2.71199,2.70774,2.70818,9750000.0
2009-12-04 17:25:00,2.71127,2.71127,2.70584,2.70647,7000000.0
2009-12-04 17:26:00,2.7101,2.7101,2.70585,2.70952,8500000.0
2009-12-04 17:27:00,2.71082,2.71082,2.70158,2.70504,7380000.0
2009-12-04 17:28:00,2.70853,2.70893,2.70372,2.70679,8000000.0
2009-12-04 17:29:00,2.70933,2.70933,2.70722,2.70911,8500000.0
2009-12-04 17:30:00,2.71007,2.71007,2.70576,2.70841,7130000.0
2009-12-04 17:31:00,2.70644,2.71058,2.70625,2.70858,8250000.0
2009-12-04 17:32:00,2.71068,2.71068,2.70456,2.70824,6880000.0
2009-12-04 17:33:00,2.70372,2.70789,2.70372,2.70741,10750000.0
2009-12-04 17:34:00,2.71084,2.71146,2.70708,2.71059,10500000.0
2009-12-04 17:35:00,2.70831,2.71336,2.70831,2.71292,10250000.0
2009-12-04 17:36:00,2.70905,2.71232,2.70805,2.71232,12750000.0
2009-12-04 17:37:00,2.71164,2.71342,2.71104,2.71223,5500000.0
2009-12-04 17:38:00,2.71334,2.71334,2.70965,2.70965,7000000.0
2009-12-04 17:39:00,2.71248,2.71248,2.70737,2.70873,8000000.0
2009-12-04 17:40:00,2.71156,2.71229,2.70793,2.7111,6390000.0
2009-12-04 17:41:00,2.71152,2.71354,2.70862,2.71354,5880000.0
2009-12-04 17:42:00,2.71216,2.71681,2.71216,2.71556,7250000.0
2009-12-04 17:43:00,2.70831,2.71349,2.70831,2.71236,8250000.0
2009-12-04 17:44:00,2.71152,2.71436,2.70912,2.71436,8130000.0
2009-12-04 17:45:00,2.71411,2.71641,2.71364,2.71618,9250000.0
2009-12-04 17:46:00,2.71454,2.71792,2.71413,2.71601,7750000.0
2009-12-04 17:47:00,2.71423,2.71819,2.71423,2.71799,7380000.0
2009-12-04 17:48:00,2.71684,2.71862,2.71386,2.71415,8630000.0
2009-12-04 17:49:00,2.71558,2.71617,2.71232,2.71255,7750000.0
2009-12-04 17:50:00,2.7154,2.71553,2.71269,2.71553,6500000.0
2009-12-04 17:51:00,2.71326,2.71776,2.71258,2.71573,6750000.0
2009-12-04 17:52:00,2.71147,2.71863,2.71147,2.718,7760000.0
2009-12-04 17:53:00,2.71691,2.72016,2.71434,2.71486,7750000.0
2009-12-04 17:54:00,2.71517,2.71911,2.71258,2.71449,8250000.0
2009-12-04 17:55:00,2.71747,2.71892,2.71441,2.7188,5500000.0
2009-12-04 17:56:00,2.71473,2.71988,2.71473,2.71988,6750000.0
2009-12-04 17:57:00,2.71874,2.72017,2.71562,2.71886,8250000.0
2009-12-04 17:58:00,2.71738,2.72121,2.71235,2.71983,9380000.0
2009-12-04 17:59:00,2.71803,2.72024,2.71468,2.71857,7130000.0
2009-12-04 18:00:00,2.71603,2.71962,2.71539,2.71539,6000000.0
2009-12-04 18:01:00,2.72041,2.72111,2.71633,2.71768,7750000.0
2009-12-04 18:02:00,2.71941,2.72083,2.71525,2.71706,10750000.0
2009-12-04 18:03:00,2.71836,2.71975,2.71472,2.71563,10250000.0
2009-12-04 18:04:00,2.7213,2.7213,2.71381,2.71678,10000000.0
2009-12-04 18:05:00,2.71934,2.7207,2.71522,2.71522,7750000.0
2009-12-04 18:06:00,2.71636,2.71867,2.71463,2.71463,9380000.0
2009-12-04 18:07:00,2.71819,2.71826,2.71307,2.71454,9250000.0
2009-12-04 18:08:00,2.71456,2.71904,2.71391,2.71487,6250000.0
2009-12-04 18:09:00,2.7169,2.71723,2.71491,2.71581,8750000.0
2009-12-04 18:10:00,2.71661,2.71708,2.71152,2.71348,8630000.0
2009-12-04 18:11:00,2.71435,2.71589,2.70867,2.70943,6000000.0
2009-12-04 18:12:00,2.71443,2.71552,2.71124,2.71306,4880000.0
2009-12-04 18:13:00,2.71361,2.71632,2.71105,2.71632,9500000.0
2009-12-04 18:14:00,2.71365,2.71654,2.71262,2.71399,7000000.0
2009-12-04 18:15:00,2.71516,2.71741,2.71466,2.71466,7750000.0
2009-12-04 18:16:00,2.71746,2.71958,2.71608,2.71613,5500000.0
2009-12-04 18:17:00,2.71806,2.7195,2.71658,2.71718,7750000.0
2009-12-04 18:18:00,2.72025,2.72025,2.71412,2.71471,9750000.0
2009-12-04 18:19:00,2.71996,2.71996,2.71675,2.71791,6250000.0
2009-12-04 18:20:00,2.71745,2.71965,2.71602,2.71676,8500000.0
2009-12-04 18:21:00,2.71266,2.71798,2.71203,2.7134,14000000.0
2009-12-04 18:22:00,2.71698,2.71822,2.71652,2.71704,4880000.0
2009-12-04 18:23:00,2.71794,2.7191,2.71405,2.71703,8000000.0
2009-12-04 18:24:00,2.71902,2.71993,2.71391,2.71819,9000000.0
2009-12-04 18:25:00,2.71988,2.72018,2.71746,2.71765,5750000.0
2009-12-04 18:26:00,2.71632,2.72076,2.71506,2.71677,11500000.0
2009-12-04 18:27:00,2.71812,2.72248,2.7146,2.72217,6750000.0
2009-12-04 18:28:00,2.71823,2.72317,2.71798,2.72317,7750000.0
2009-12-04 18:29:00,2.7208,2.72518,2.7208,2.72349,7380000.0
2009-12-04 18:30:00,2.72132,2.72502,2.71997,2.71997,9000000.0
2009-12-04 18:31:00,2.72449,2.7248,2.72048,2.7222,9250000.0
2009-12-04 18:32:00,2.72351,2.72377,2.71927,2.72166,6500000.0
2009-12-04 18:33:00,2.72298,2.72403,2.71836,2.72316,8250000.0
2009-12-04 18:34:00,2.72718,2.72734,2.72064,2.72312,8750000.0
2009-12-04 18:35:00,2.72481,2.72626,2.72128,2.72609,7500000.0
2009-12-04 18:36:00,2.72254,2.72619,2.72254,2.72619,7000000.0
2009-12-04 18:37:00,2.72675,2.7275,2.72239,2.72275,9130000.0
2009-12-04 18:38:00,2.72798,2.72798,2.72388,2.72434,6000000.0
2009-12-04 18:39:00,2.72273,2.72725,2.72195,2.72662,5750000.0
2009-12-04 18:40:00,2.72561,2.726,2.72312,2.72406,6000000.0
2009-12-04 18:41:00,2.72295,2.7262,2.72275,2.72495,7130000.0
2009-12-04 18:42:00,2.72559,2.72658,2.7228,2.72658,11250000.0
2009-12-04 18:43:00,2.72078,2.72615,2.72078,2.72336,7630000.0
2009-12-04 18:44:00,2.72695,2.72732,2.72361,2.72436,10250000.0
2009-12-04 18:45:00,2.72466,2.7282,2.7235,2.72578,8750000.0
2009-12-04 18:46:00,2.72766,2.72859,2.72386,2.72664,6250000.0
2009-12-04 18:47:00,2.72255,2.72829,2.72255,2.72439,8500000.0
2009-12-04 18:48:00,2.72487,2.72635,2.72285,2.72352,8250000.0
2009-12-04 18:49:00,2.72572,2.72586,2.72108,2.7221,10000000.0
2009-12-04 18:50:00,2.72395,2.72583,2.72234,2.72432,5500000.0
2009-12-04 18:51:00,2.72627,2.7266,2.72052,2.72313,7250000.0
2009-12-04 18:52:00,2.72656,2.72674,2.72064,2.72064,8750000.0
2009-12-04 18:53:00,2.72311,2.72648,2.72216,2.72477,10750000.0
2009-12-04 18:54:00,2.72157,2.7264,2.72157,2.72427,12380000.0
2009-12-04 18:55:00,2.72211,2.72493,2.71902,2.72162,9000000.0
2009-12-04 18:56:00,2.72189,2.72407,2.72165,2.72376,7750000.0
2009-12-04 18:57:00,2.71985,2.72386,2.71758,2.72035,10000000.0
2009-12-04 18:58:00,2.72234,2.72436,2.72084,2.72217,7000000.0
2009-12-04 18:59:00,2.72528,2.72528,2.71773,2.72325,7000000.0
2009-12-04 19:00:00,2.72476,2.72645,2.72231,2.72583,10380000.0
2009-12-04 19:01:00,2.72508,2.72665,2.72351,2.72604,6500000.0
2009-12-04 19:02:00,2.72466,2.72669,2.72273,2.72538,5880000.0
2009-12-04 19:03:00,2.72542,2.72603,2.72175,2.72329,10500000.0
2009-12-04 19:04:00,2.72441,2.72616,2.71951,2.7221,8750000.0
2009-12-04 19:05:00,2.72409,2.72607,2.7218,2.72602,7250000.0
2009-12-04 19:06:00,2.72513,2.72551,2.72279,2.72394,8250000.0
2009-12-04 19:07:00,2.72475,2.72475,2.72105,2.72237,8500000.0
2009-12-04 19:08:00,2.72245,2.72383,2.71914,2.72206,10750000.0
2009-12-04 19:09:00,2.72172,2.7227,2.71947,2.72092,8500000.0
2009-12-04 19:10:00,2.72023,2.72302,2.71732,2.72247,6250000.0
2009-12-04 19:11:00,2.72173,2.72309,2.71703,2.72171,6750000.0
2009-12-04 19:12:00,2.72083,2.72318,2.71724,2.71724,6750000.0
2009-12-04 19:13:00,2.72262,2.72398,2.71953,2.71953,7500000.0
2009-12-04 19:14:00,2.72192,2.72269,2.71705,2.72214,9630000.0
2009-12-04 19:15:00,2.71788,2.72287,2.71788,2.72128,5500000.0
2009-12-04 19:16:00,2.72107,2.72365,2.71849,2.72263,11130000.0
2009-12-04 19:17:00,2.72443,2.72443,2.71906,2.71913,10130000.0
2009-12-04 19:18:00,2.71668,2.72401,2.71668,2.72401,5250000.0
2009-12-04 19:19:00,2.71872,2.72267,2.7175,2.72059,9250000.0
2009-12-04 19:20:00,2.721,2.72116,2.71895,2.71989,6000000.0
2009-12-04 19:21:00,2.71703,2.7242,2.71703,2.72394,10130000.0
2009-12-04 19:22:00,2.72295,2.72337,2.71899,2.71899,8750000.0
2009-12-04 19:23:00,2.72165,2.7241,2.71718,2.7241,7880000.0
2009-12-04 19:24:00,2.72364,2.72375,2.71657,2.71657,7750000.0
2009-12-04 19:25:00,2.71932,2.72347,2.71932,2.72276,8500000.0
2009-12-04 19:26:00,2.72003,2.72236,2.71734,2.7223,5250000.0
2009-12-04 19:27:00,2.71979,2.7224,2.71979,2.7224,8500000.0
2009-12-04 19:28:00,2.71909,2.72164,2.71833,2.71833,5250000.0
2009-12-04 19:29:00,2.72048,2.72159,2.71797,2.71892,11880000.0
2009-12-04 19:30:00,2.71988,2.7214,2.71523,2.71523,5880000.0
2009-12-04 19:31:00,2.71874,2.72105,2.7159,2.71969,8000000.0
2009-12-04 19:32:00,2.71863,2.7212,2.71578,2.72102,8500000.0
2009-12-04 19:33:00,2.71932,2.72163,2.71881,2.71996,5250000.0
2009-12-04 19:34:00,2.72069,2.72087,2.71861,2.72071,8750000.0
2009-12-04 19:35:00,2.71579,2.72183,2.71579,2.72183,7000000.0
2009-12-04 19:36:00,2.72086,2.72161,2.71803,2.71803,7000000.0
2009-12-04 19:37:00,2.72037,2.72037,2.71601,2.71784,8000000.0
2009-12-04 19:38:00,2.71518,2.72061,2.71518,2.71758,10750000.0
2009-12-04 19:39:00,2.72111,2.72165,2.71743,2.71995,7750000.0
2009-12-04 19:40:00,2.72145,2.72145,2.71661,2.71751,8500000.0
2009-12-04 19:41:00,2.72152,2.72152,2.7148,2.71794,7500000.0
2009-12-04 19:42:00,2.72184,2.72184,2.71734,2.71734,9750000.0
2009-12-04 19:43:00,2.72126,2.72196,2.71912,2.72138,9000000.0
2009-12-04 19:44:00,2.72111,2.72155,2.71733,2.71902,6250000.0
2009-12-04 19:45:00,2.72047,2.72083,2.71478,2.71478,7000000.0
2009-12-04 19:46:00,2.71512,2.72134,2.71512,2.71569,10000000.0
2009-12-04 19:47:00,2.72068,2.723,2.71836,2.723,8750000.0
2009-12-04 19:48:00,2.72118,2.72273,2.71901,2.72076,8500000.0
2009-12-04 19:49:00,2.72047,2.72177,2.71971,2.72025,8250000.0
2009-12-04 19:50:00,2.72182,2.72182,2.719,2.71983,5750000.0
2009-12-04 19:51:00,2.72022,2.72154,2.71553,2.71553,11500000.0
2009-12-04 19:52:00,2.71976,2.72249,2.71761,2.71812,6500000.0
2009-12-04 19:53:00,2.7213,2.7222,2.71852,2.71915,10250000.0
2009-12-04 19:54:00,2.72174,2.72408,2.71983,2.72372,9000000.0
2009-12-04 19:55:00,2.72214,2.7226,2.72061,2.72249,5380000.0
2009-12-04 19:56:00,2.72133,2.7222,2.71895,2.71895,9000000.0
2009-12-04 19:57:00,2.72264,2.72264,2.71637,2.72101,8250000.0
2009-12-04 19:58:00,2.72105,2.72241,2.71871,2.72221,6750000.0
2009-12-04 19:59:00,2.72159,2.72528,2.71904,2.72136,9500000.0
2009-12-04 20:00:00,2.72169,2.72218,2.72038,2.72218,8250000.0
2009-12-04 20:01:00,2.71933,2.72259,2.71933,2.72259,8000000.0
2009-12-04 20:02:00,2.72294,2.72294,2.71999,2.72187,7750000.0
2009-12-04 20:03:00,2.71774,2.72239,2.71774,2.71866,8250000.0
2009-12-04 20:04:00,2.72183,2.72224,2.71765,2.72167,8500000.0
2009-12-04 20:05:00,2.72151,2.72304,2.72061,2.72157,9130000.0
2009-12-04 20:06:00,2.72487,2.72487,2.72204,2.72372,7510000.0
2009-12-04 20:07:00,2.72254,2.72529,2.72202,2.72529,7000000.0
2009-12-04 20:08:00,2.72306,2.72342,2.71949,2.72067,6000000.0
2009-12-04 20:09:00,2.72372,2.72442,2.71825,2.72442,5250000.0
2009-12-04 20:10:00,2.72201,2.72418,2.72117,2.72418,5510000.0
2009-12-04 20:11:00,2.7242,2.72479,2.71818,2.72479,7750000.0
2009-12-04 20:12:00,2.72246,2.7245,2.72067,2.72067,11000000.0
2009-12-04 20:13:00,2.72409,2.72448,2.72033,2.72448,8000000.0
2009-12-04 20:14:00,2.72445,2.72496,2.72067,2.72166,7250000.0
2009-12-04 20:15:00,2.7233,2.72461,2.7225,2.72394,11250000.0
2009-12-04 20:16:00,2.72565,2.72565,2.72005,2.72329,10750000.0
2009-12-04 20:17:00,2.72143,2.72479,2.72143,2.72479,5250000.0
2009-12-04 20:18:00,2.72396,2.72504,2.72105,2.72375,8250000.0
2009-12-04 20:19:00,2.72573,2.72573,2.71883,2.7227,6250000.0
2009-12-04 20:20:00,2.72408,2.72472,2.72263,2.72432,7500000.0
2009-12-04 20:21:00,2.72479,2.7251,2.72082,2.7251,6750000.0
2009-12-04 20:22:00,2.72125,2.72569,2.72125,2.72569,6380000.0
2009-12-04 20:23:00,2.72599,2.72599,2.72054,2.72542,7000000.0
2009-12-04 20:24:00,2.72137,2.72566,2.72137,2.72566,8500000.0
2009-12-04 20:25:00,2.72615,2.72615,2.72245,2.72283,13000000.0
2009-12-04 20:26:00,2.72236,2.72494,2.72236,2.7241,8750000.0
2009-12-04 20:27:00,2.72656,2.72736,2.72101,2.72736,9250000.0
2009-12-04 20:28:00,2.72548,2.72801,2.72437,2.72514,9630000.0
2009-12-04 20:29:00,2.72693,2.72818,2.72596,2.72818,9250000.0
2009-12-04 20:30:00,2.72819,2.72829,2.72647,2.7267,8250000.0
2009-12-04 20:31:00,2.72733,2.72845,2.72507,2.72754,8250000.0
2009-12-04 20:32:00,2.72806,2.72806,2.72193,2.72193,6250000.0
2009-12-04 20:33:00,2.72659,2.72782,2.72608,2.72618,9000000.0
2009-12-04 20:34:00,2.72836,2.72862,2.72387,2.72862,8750000.0
2009-12-04 20:35:00,2.72811,2.7298,2.72371,2.7298,12250000.0
2009-12-04 20:36:00,2.72642,2.72986,2.72326,2.72731,10500000.0
2009-12-04 20:37:00,2.73028,2.73028,2.72544,2.72557,6260000.0
2009-12-04 20:38:00,2.72787,2.72876,2.72537,2.72851,5260000.0
2009-12-04 20:39:00,2.72832,2.73027,2.72832,2.72986,8750000.0
2009-12-04 20:40:00,2.7293,2.72995,2.72648,2.72971,7750000.0
2009-12-04 20:41:00,2.72236,2.73074,2.72236,2.73074,5880000.0
2009-12-04 20:42:00,2.72885,2.7299,2.72518,2.72518,8500000.0
2009-12-04 20:43:00,2.72713,2.72888,2.72705,2.72793,6630000.0
2009-12-04 20:44:00,2.72854,2.72976,2.72752,2.72817,8750000.0
2009-12-04 20:45:00,2.7289,2.72928,2.72278,2.72278,6750000.0
2009-12-04 20:46:00,2.72909,2.72909,2.72324,2.72748,6000000.0
2009-12-04 20:47:00,2.7279,2.73051,2.7279,2.72879,5750000.0
2009-12-04 20:48:00,2.72733,2.72995,2.72657,2.72727,10250000.0
2009-12-04 20:49:00,2.72951,2.73128,2.72832,2.72832,8630000.0
2009-12-04 20:50:00,2.73057,2.73245,2.72938,2.73217,9500000.0
2009-12-04 20:51:00,2.73102,2.73167,2.72906,2.72906,6880000.0
2009-12-04 20:52:00,2.73333,2.73337,2.73036,2.73153,8250000.0
2009-12-04 20:53:00,2.7297,2.73212,2.72832,2.73099,5750000.0
2009-12-04 20:54:00,2.73299,2.73299,2.72951,2.73046,5880000.0
2009-12-04 20:55:00,2.72794,2.73183,2.72794,2.72975,6750000.0
2009-12-04 20:56:00,2.72789,2.73121,2.72789,2.73121,7000000.0
2009-12-04 20:57:00,2.72627,2.73305,2.72627,2.73287,7000000.0
2009-12-04 20:58:00,2.72992,2.73421,2.72992,2.73421,8250000.0
2009-12-04 20:59:00,2.73038,2.73458,2.73038,2.73403,5750000.0
2009-12-04 21:00:00,2.73575,2.73575,2.73158,2.73463,6000000.0
2009-12-04 21:01:00,2.73387,2.73433,2.73161,2.73161,5250000.0
2009-12-04 21:02:00,2.73433,2.73476,2.72775,2.73278,8000000.0
2009-12-04 21:03:00,2.73677,2.73677,2.73095,2.73266,5880000.0
2009-12-04 21:04:00,2.73513,2.73564,2.72984,2.73251,8130000.0
2009-12-04 21:05:00,2.73387,2.73625,2.73114,2.73625,6000000.0
2009-12-04 21:06:00,2.73468,2.73468,2.72976,2.7339,10250000.0
2009-12-04 21:07:00,2.73195,2.73372,2.72524,2.73064,7750000.0
2009-12-04 21:08:00,2.73608,2.73608,2.73079,2.73342,7250000.0
2009-12-04 21:09:00,2.73175,2.7352,2.73107,2.73152,8880000.0
2009-12-04 21:10:00,2.73307,2.73567,2.72947,2.73567,10250000.0
2009-12-04 21:11:00,2.7344,2.73558,2.73308,2.73308,5500000.0
2009-12-04 21:12:00,2.73462,2.73617,2.73204,2.73422,6880000.0
2009-12-04 21:13:00,2.73225,2.73942,2.73225,2.73919,9000000.0
2009-12-04 21:14:00,2.73846,2.73995,2.7361,2.73665,7500000.0
2009-12-04 21:15:00,2.73801,2.74045,2.73595,2.74017,5750000.0
2009-12-04 21:16:00,2.73834,2.73921,2.73523,2.73921,8750000.0
2009-12-04 21:17:00,2.73936,2.73936,2.73151,2.73828,10500000.0
2009-12-04 21:18:00,2.73526,2.73754,2.73324,2.73417,6250000.0
2009-12-04 21:19:00,2.73734,2.73749,2.73431,2.73578,11630000.0
2009-12-04 21:20:00,2.73718,2.73718,2.73059,2.73059,7500000.0
2009-12-04 21:21:00,2.73566,2.73615,2.73324,2.73396,6250000.0
2009-12-04 21:22:00,2.73581,2.73661,2.73197,2.73572,9000000.0
2009-12-04 21:23:00,2.73373,2.73686,2.73247,2.73686,9500000.0
2009-12-04 21:24:00,2.73729,2.73812,2.73187,2.73358,10250000.0
2009-12-04 21:25:00,2.73167,2.7374,2.73074,2.7374,6130000.0
2009-12-04 21:26:00,2.73651,2.73651,2.73126,2.73257,6000000.0
2009-12-04 21:27:00,2.73597,2.73597,2.73063,2.73587,7000000.0
2009-12-04 21:28:00,2.73578,2.73735,2.73489,2.73662,5500000.0
2009-12-04 21:29:00,2.73599,2.73675,2.73236,2.73675,8750000.0
2009-12-04 21:30:00,2.73173,2.73505,2.73164,2.73313,7750000.0
2009-12-04 21:31:00,2.73418,2.736,2.73269,2.73507,7500000.0
2009-12-04 21:32:00,2.7273,2.73584,2.7273,2.73584,5880000.0
2009-12-04 21:33:00,2.7353,2.73608,2.73134,2.73608,10250000.0
2009-12-04 21:34:00,2.7341,2.73589,2.73344,2.73344,9000000.0
2009-12-04 21:35:00,2.73411,2.73587,2.73333,2.73393,5250000.0
2009-12-04 21:36:00,2.7322,2.735,2.73049,2.735,11750000.0
2009-12-04 21:37:00,2.73522,2.73522,2.7279,2.73149,9500000.0
2009-12-04 21:38:00,2.73249,2.73401,2.73099,2.73189,8000000.0
2009-12-04 21:39:00,2.73283,2.73537,2.7322,2.73536,8500000.0
2009-12-04 21:40:00,2.73165,2.7358,2.73165,2.73348,10630000.0
2009-12-04 21:41:00,2.73497,2.73533,2.73017,2.7338,7750000.0
2009-12-04 21:42:00,2.73279,2.7361,2.73279,2.73318,9260000.0
2009-12-04 21:43:00,2.73284,2.73817,2.73234,2.73817,9000000.0
2009-12-04 21:44:00,2.73716,2.73797,2.73138,2.73138,6500000.0
2009-12-04 21:45:00,2.73532,2.73788,2.73402,2.73621,7750000.0
2009-12-04 21:46:00,2.73719,2.73933,2.7353,2.73933,10130000.0
2009-12-04 21:47:00,2.73561,2.73973,2.73227,2.73364,7380000.0
2009-12-04 21:48:00,2.74061,2.74061,2.73463,2.73737,6000000.0
2009-12-04 21:49:00,2.74003,2.74054,2.73512,2.73775,5500000.0
2009-12-04 21:50:00,2.73637,2.74058,2.73493,2.73777,7750000.0
2009-12-04 21:51:00,2.73756,2.74027,2.73411,2.74027,6500000.0
2009-12-04 21:52:00,2.73599,2.74008,2.73599,2.73983,7750000.0
2009-12-04 21:53:00,2.74051,2.74051,2.73793,2.74049,6500000.0
2009-12-04 21:54:00,2.73582,2.73989,2.73376,2.73958,11000000.0
2009-12-04 21:55:00,2.73788,2.73969,2.73481,2.73481,9000000.0
2009-12-04 21:56:00,2.74053,2.74053,2.73598,2.73598,7750000.0
2009-12-04 21:57:00,2.73995,2.73995,2.73695,2.73868,7250000.0
2009-12-04 21:58:00,2.73658,2.74009,2.73233,2.73636,9250000.0
2009-12-04 21:59:00,2.73362,2.73957,2.73362,2.7382,7000000.0
2009-12-04 22:00:00,2.73558,2.73919,2.73472,2.73744,5880000.0
2009-12-04 22:01:00,2.73723,2.73926,2.73697,2.73926,6630000.0
2009-12-04 22:02:00,2.73617,2.73875,2.73458,2.73742,8750000.0
2009-12-04 22:03:00,2.7363,2.73916,2.73465,2.73916,5880000.0
2009-12-04 22:04:00,2.73339,2.73782,2.73339,2.73522,8750000.0
2009-12-04 22:05:00,2.73894,2.73894,2.73542,2.73713,6250000.0
2009-12-04 22:06:00,2.73626,2.73731,2.73034,2.73389,7500000.0
2009-12-04 22:07:00,2.73156,2.73638,2.73156,2.73638,8750000.0
2009-12-04 22:08:00,2.73296,2.73566,2.73221,2.73409,10250000.0
2009-12-04 22:09:00,2.72861,2.73587,2.72861,2.73587,6750000.0
2009-12-04 22:10:00,2.73399,2.73487,2.73263,2.73408,6000000.0
2009-12-04 22:11:00,2.73433,2.73544,2.72859,2.7339,6500000.0
2009-12-04 22:12:00,2.73289,2.73588,2.73042,2.73255,10000000.0
2009-12-04 22:13:00,2.73577,2.73577,2.73238,2.73288,10500000.0
2009-12-04 22:14:00,2.73248,2.73502,2.73244,2.733,7500000.0
2009-12-04 22:15:00,2.73193,2.73774,2.73193,2.73706,10000000.0
2009-12-04 22:16:00,2.73536,2.73673,2.73108,2.73673,12500000.0
2009-12-04 22:17:00,2.72997,2.7369,2.72997,2.73527,5500000.0
2009-12-04 22:18:00,2.73693,2.73693,2.73043,2.73326,10500000.0
2009-12-04 22:19:00,2.73302,2.73663,2.73295,2.73295,8000000.0
2009-12-04 22:20:00,2.73231,2.73581,2.73084,2.73203,10000000.0
2009-12-04 22:21:00,2.73241,2.73441,2.7314,2.73347,10250000.0
2009-12-04 22:22:00,2.73522,2.73522,2.72906,2.72946,6630000.0
2009-12-04 22:23:00,2.7357,2.7357,2.73069,2.73325,11000000.0
2009-12-04 22:24:00,2.7346,2.7346,2.73197,2.73274,5250000.0
2009-12-04 22:25:00,2.73144,2.73256,2.72726,2.73004,10750000.0
2009-12-04 22:26:00,2.73013,2.73202,2.72697,2.73167,6250000.0
2009-12-04 22:27:00,2.73035,2.7322,2.72771,2.73094,11250000.0
2009-12-04 22:28:00,2.73425,2.73425,2.72783,2.73023,10500000.0
2009-12-04 22:29:00,2.73154,2.7337,2.72955,2.7337,10500000.0
2009-12-04 22:30:00,2.73061,2.73235,2.7269,2.72985,8750000.0
2009-12-04 22:31:00,2.73096,2.73273,2.72876,2.72876,6250000.0
2009-12-04 22:32:00,2.73262,2.73436,2.72669,2.73436,5500000.0
2009-12-04 22:33:00,2.73134,2.73291,2.72985,2.73078,8250000.0
2009-12-04 22:34:00,2.72918,2.73085,2.72671,2.7306,8130000.0
2009-12-04 22:35:00,2.73194,2.73194,2.72772,2.73174,8500000.0
2009-12-04 22:36:00,2.72839,2.73148,2.72757,2.73054,7500000.0
2009-12-04 22:37:00,2.72566,2.7314,2.72566,2.7314,7760000.0
2009-12-04 22:38:00,2.73149,2.73149,2.72791,2.73039,6380000.0
2009-12-04 22:39:00,2.72803,2.7331,2.72669,2.7331,5750000.0
2009-12-04 22:40:00,2.72965,2.73225,2.7282,2.73225,7500000.0
2009-12-04 22:41:00,2.73263,2.73263,2.72805,2.72935,7880000.0
2009-12-04 22:42:00,2.73251,2.73251,2.72962,2.73217,11000000.0
2009-12-04 22:43:00,2.73316,2.73316,2.72635,2.72925,7750000.0
2009-12-04 22:44:00,2.73206,2.73206,2.72601,2.72601,5750000.0
2009-12-04 22:45:00,2.72948,2.73034,2.72882,2.72895,7500000.0
2009-12-04 22:46:00,2.72917,2.73141,2.72777,2.73029,8750000.0
2009-12-04 22:47:00,2.73311,2.73311,2.72859,2.72974,10500000.0
2009-12-04 22:48:00,2.73099,2.7311,2.72796,2.72796,5250000.0
2009-12-04 22:49:00,2.72745,2.73027,2.72563,2.72837,8500000.0
2009-12-04 22:50:00,2.72833,2.73113,2.72833,2.73033,10750000.0
2009-12-04 22:51:00,2.72851,2.73122,2.72833,2.72833,9750000.0
2009-12-04 22:52:00,2.73255,2.73255,2.72611,2.7286,8750000.0
2009-12-04 22:53:00,2.72696,2.7315,2.72696,2.7315,8380000.0
2009-12-04 22:54:00,2.73116,2.73219,2.72804,2.7304,9000000.0
2009-12-04 22:55:00,2.72974,2.73175,2.7263,2.73175,6250000.0
2009-12-04 22:56:00,2.72996,2.73128,2.72804,2.72804,5500000.0
2009-12-04 22:57:00,2.73138,2.73138,2.72694,2.72882,8750000.0
2009-12-04 22:58:00,2.72844,2.7326,2.72733,2.73012,6750000.0
2009-12-04 22:59:00,2.72839,2.73169,2.72827,2.73169,8260000.0
2009-12-04 23:00:00,2.72792,2.73314,2.72719,2.73268,6250000.0
2009-12-04 23:01:00,2.73306,2.73314,2.72809,2.73314,9750000.0
2009-12-04 23:02:00,2.73028,2.73293,2.73028,2.73235,5630000.0
2009-12-04 23:03:00,2.73112,2.73248,2.73029,2.73146,10380000.0
2009-12-04 23:04:00,2.72632,2.731,2.72264,2.72985,7750000.0
2009-12-04 23:05:00,2.73305,2.73305,2.7275,2.72826,7880000.0
2009-12-04 23:06:00,2.73238,2.73329,2.72934,2.73329,7500000.0
2009-12-04 23:07:00,2.72817,2.73144,2.7267,2.73031,6250000.0
2009-12-04 23:08:00,2.72813,2.73,2.72424,2.73,8630000.0
2009-12-04 23:09:00,2.72947,2.72961,2.72425,2.72425,9250000.0
2009-12-04 23:10:00,2.72689,2.7288,2.7239,2.72743,10000000.0
2009-12-04 23:11:00,2.7274,2.72977,2.72497,2.72977,11380000.0
2009-12-04 23:12:00,2.7259,2.72915,2.72584,2.72743,8880000.0
2009-12-04 23:13:00,2.72931,2.7299,2.72594,2.72663,5500000.0
2009-12-04 23:14:00,2.72712,2.72849,2.72491,2.72829,9500000.0
2009-12-04 23:15:00,2.72693,2.72808,2.72649,2.72746,6000000.0
2009-12-04 23:16:00,2.72677,2.72852,2.72454,2.72531,7750000.0
2009-12-04 23:17:00,2.72933,2.72933,2.72465,2.72783,6000000.0
2009-12-04 23:18:00,2.7288,2.72998,2.72527,2.72527,5500000.0
2009-12-04 23:19:00,2.72334,2.72848,2.72334,2.72354,6750000.0
2009-12-04 23:20:00,2.72529,2.72862,2.72443,2.72783,6630000.0
2009-12-04 23:21:00,2.726,2.72853,2.7237,2.72748,7130000.0
2009-12-04 23:22:00,2.72633,2.72913,2.7232,2.72913,11250000.0
2009-12-04 23:23:00,2.72643,2.72817,2.72254,2.72505,6000000.0
2009-12-04 23:24:00,2.72872,2.72872,2.72464,2.72784,6000000.0
2009-12-04 23:25:00,2.72659,2.72843,2.72659,2.72699,9750000.0
2009-12-04 23:26:00,2.72574,2.72826,2.72301,2.72692,9750000.0
2009-12-04 23:27:00,2.72444,2.72847,2.72401,2.72806,6000000.0
2009-12-04 23:28:00,2.72845,2.73043,2.72303,2.73043,8000000.0
2009-12-04 23:29:00,2.7307,2.7307,2.72504,2.72963,6630000.0
2009-12-04 23:30:00,2.7257,2.73113,2.72442,2.73113,8880000.0
2009-12-04 23:31:00,2.73002,2.73188,2.72894,2.73188,7500000.0
2009-12-04 23:32:00,2.73005,2.73194,2.7281,2.73049,6130000.0
2009-12-04 23:33:00,2.73185,2.73282,2.72697,2.728,7130000.0
2009-12-04 23:34:00,2.72692,2.73194,2.72692,2.73194,12880000.0
2009-12-04 23:35:00,2.72483,2.73102,2.72483,2.72572,7500000.0
2009-12-04 23:36:00,2.72838,2.73123,2.72655,2.73123,5500000.0
2009-12-04 23:37:00,2.73194,2.73198,2.72582,2.72582,6250000.0
2009-12-04 23:38:00,2.72882,2.73194,2.72882,2.73066,11630000.0
2009-12-04 23:39:00,2.72834,2.73023,2.72795,2.72952,5750000.0
2009-12-04 23:40:00,2.725,2.73013,2.725,2.73006,7750000.0
2009-12-04 23:41:00,2.73135,2.73135,2.72768,2.72768,5500000.0
2009-12-04 23:42:00,2.72651,2.73136,2.72651,2.73136,6750000.0
2009-12-04 23:43:00,2.72991,2.73068,2.72576,2.72998,7380000.0
2009-12-04 23:44:00,2.7308,2.73095,2.72627,2.73095,9000000.0
2009-12-04 23:45:00,2.72396,2.73066,2.72396,2.72985,13250000.0
2009-12-04 23:46:00,2.73016,2.73016,2.72453,2.72654,7500000.0
2009-12-04 23:47:00,2.72935,2.73079,2.72568,2.73079,6500000.0
2009-12-04 23:48:00,2.72579,2.73061,2.72562,2.73061,8500000.0
2009-12-04 23:49:00,2.72747,2.73114,2.72738,2.73114,7750000.0
2009-12-04 23:50:00,2.72784,2.73005,2.72507,2.72745,9630000.0
2009-12-04 23:51:00,2.7297,2.73083,2.72677,2.73038,5750000.0
2009-12-04 23:52:00,2.72703,2.7304,2.72703,2.72735,6000000.0
2009-12-04 23:53:00,2.72712,2.73158,2.72712,2.73158,5500000.0
2009-12-04 23:54:00,2.72947,2.73039,2.72837,2.72933,9630000.0
2009-12-04 23:55:00,2.72779,2.72896,2.72699,2.7287,8500000.0
2009-12-04 23:56:00,2.7288,2.72914,2.72539,2.72868,9500000.0
2009-12-04 23:57:00,2.72613,2.72882,2.72504,2.72882,6500000.0
2009-12-04 23:58:00,2.72734,2.73038,2.72621,2.72948,6500000.0
2009-12-04 23:59:00,2.72643,2.72911,2.72489,2.72866,8250000.0
2009-12-07 00:00:00,2.71967,2.72555,2.7186,2.72555,5750000.0
2009-12-07 00:01:00,2.72142,2.72663,2.72142,2.72663,6500000.0
2009-12-07 00:02:00,2.72418,2.72601,2.72203,2.72203,8880000.0
2009-12-07 00:03:00,2.72603,2.72642,2.72317,2.72522,6750000.0
2009-12-07 00:04:00,2.72009,2.72572,2.72009,2.72389,5250000.0
2009-12-07 00:05:00,2.72288,2.72656,2.72288,2.72578,8500000.0
2009-12-07 00:06:00,2.72403,2.72687,2.72247,2.72638,9250000.0
2009-12-07 00:07:00,2.72369,2.72614,2.72369,2.72532,8250000.0
2009-12-07 00:08:00,2.72486,2.72539,2.72413,2.72413,10130000.0
2009-12-07 00:09:00,2.72367,2.72557,2.72367,2.72405,7380000.0
2009-12-07 00:10:00,2.72411,2.72904,2.72411,2.72694,6130000.0
2009-12-07 00:11:00,2.72403,2.7251,2.72189,2.72412,7250000.0
2009-12-07 00:12:00,2.72339,2.72619,2.72206,2.72619,15250000.0
2009-12-07 00:13:00,2.72376,2.72623,2.72376,2.72505,5750000.0
2009-12-07 00:14:00,2.72317,2.72429,2.71996,2.72429,11390000.0
2009-12-07 00:15:00,2.72196,2.72636,2.72196,2.72334,9000000.0
2009-12-07 00:16:00,2.72194,2.72484,2.72089,2.72151,7750000.0
2009-12-07 00:17:00,2.72361,2.72601,2.72216,2.7227,11000000.0
2009-12-07 00:18:00,2.72323,2.7255,2.72264,2.72465,7500000.0
2009-12-07 00:19:00,2.72613,2.72613,2.71974,2.72436,12250000.0
2009-12-07 00:20:00,2.72339,2.72694,2.72339,2.72669,9750000.0
2009-12-07 00:21:00,2.72337,2.72571,2.7215,2.72534,5500000.0
2009-12-07 00:22:00,2.72459,2.72677,2.72025,2.72677,13250000.0
2009-12-07 00:23:00,2.7244,2.72509,2.72275,2.723,8630000.0
2009-12-07 00:24:00,2.72283,2.72631,2.72175,2.72512,8500000.0
2009-12-07 00:25:00,2.72354,2.72747,2.72354,2.72508,10000000.0
2009-12-07 00:26:00,2.72687,2.72687,2.72412,2.72499,7250000.0
2009-12-07 00:27:00,2.72416,2.72659,2.72133,2.72659,7500000.0
2009-12-07 00:28:00,2.72342,2.72603,2.71949,2.72493,25000000.0
2009-12-07 00:29:00,2.72737,2.72737,2.7203,2.72526,15250000.0
2009-12-07 00:30:00,2.72382,2.72608,2.72276,2.72371,8750000.0
2009-12-07 00:31:00,2.72329,2.72385,2.7231,2.7231,5250000.0
2009-12-07 00:32:00,2.72035,2.72633,2.72016,2.72633,6000000.0
2009-12-07 00:33:00,2.72329,2.72707,2.71894,2.72379,16500000.0
2009-12-07 00:34:00,2.72321,2.7259,2.71799,2.71799,7000000.0
2009-12-07 00:35:00,2.72257,2.72544,2.72213,2.72297,5500000.0
2009-12-07 00:36:00,2.72222,2.72454,2.7193,2.72441,6500000.0
2009-12-07 00:37:00,2.72204,2.72399,2.72113,2.72399,11630000.0
2009-12-07 00:38:00,2.72427,2.72427,2.72243,2.72243,5750000.0
2009-12-07 00:39:00,2.72312,2.72492,2.7222,2.7222,9000000.0
2009-12-07 00:40:00,2.7226,2.72432,2.72252,2.72413,5250000.0
2009-12-07 00:41:00,2.72292,2.72608,2.72132,2.72423,11250000.0
2009-12-07 00:42:00,2.72154,2.7246,2.72147,2.72349,10500000.0
2009-12-07 00:43:00,2.7191,2.72432,2.7191,2.72248,8250000.0
2009-12-07 00:44:00,2.71943,2.72444,2.71943,2.72313,13130000.0
2009-12-07 00:45:00,2.72141,2.72425,2.71883,2.72165,6500000.0
2009-12-07 00:46:00,2.72113,2.72447,2.72113,2.72447,7500000.0
2009-12-07 00:47:00,2.72059,2.72431,2.72059,2.72132,6000000.0
2009-12-07 00:48:00,2.71956,2.72389,2.71826,2.71908,7750000.0
2009-12-07 00:49:00,2.71805,2.72398,2.71805,2.72134,9250000.0
2009-12-07 00:50:00,2.72053,2.72449,2.7185,2.7185,10250000.0
2009-12-07 00:51:00,2.72265,2.72416,2.71966,2.72071,7000000.0
2009-12-07 00:52:00,2.72203,2.72453,2.72156,2.72156,10380000.0
2009-12-07 00:53:00,2.72146,2.72503,2.72146,2.72503,7750000.0
2009-12-07 00:54:00,2.72176,2.72422,2.7204,2.7204,10130000.0
2009-12-07 00:55:00,2.72442,2.72442,2.71796,2.72261,17750000.0
2009-12-07 00:56:00,2.72047,2.7234,2.72019,2.72106,10500000.0
2009-12-07 00:57:00,2.72052,2.72292,2.71798,2.72245,15250000.0
2009-12-07 00:58:00,2.7216,2.72464,2.72102,2.72464,6500000.0
2009-12-07 00:59:00,2.72114,2.72186,2.71745,2.72088,9760000.0
2009-12-07 01:00:00,2.72096,2.72297,2.71474,2.72156,6500000.0
2009-12-07 01:01:00,2.72156,2.72255,2.71887,2.72182,8000000.0
2009-12-07 01:02:00,2.7209,2.72379,2.71833,2.72327,9630000.0
2009-12-07 01:03:00,2.72076,2.72296,2.72076,2.72153,4880000.0
2009-12-07 01:04:00,2.72215,2.72383,2.71835,2.71974,10500000.0
2009-12-07 01:05:00,2.71962,2.72431,2.71962,2.71993,9750000.0
2009-12-07 01:06:00,2.72119,2.72421,2.7187,2.72164,10380000.0
2009-12-07 01:07:00,2.72349,2.72515,2.7223,2.7227,7130000.0
2009-12-07 01:08:00,2.7224,2.72315,2.71879,2.72167,8500000.0
2009-12-07 01:09:00,2.72242,2.72419,2.71943,2.71943,9500000.0
2009-12-07 01:10:00,2.72222,2.72283,2.71848,2.72176,5750000.0
2009-12-07 01:11:00,2.72506,2.72506,2.71834,2.72211,21250000.0
2009-12-07 01:12:00,2.72155,2.72527,2.71906,2.72527,9880000.0
2009-12-07 01:13:00,2.72156,2.72497,2.72083,2.72152,17500000.0
2009-12-07 01:14:00,2.72277,2.72349,2.71784,2.72349,6750000.0
2009-12-07 01:15:00,2.71923,2.72324,2.71799,2.71799,5500000.0
2009-12-07 01:16:00,2.72121,2.7245,2.71866,2.72435,18250000.0
2009-12-07 01:17:00,2.72205,2.72349,2.71778,2.72141,8750000.0
2009-12-07 01:18:00,2.72127,2.72399,2.72007,2.72007,11750000.0
2009-12-07 01:19:00,2.72105,2.72519,2.71865,2.72493,5130000.0
2009-12-07 01:20:00,2.7197,2.72488,2.71889,2.72488,9250000.0
2009-12-07 01:21:00,2.71885,2.7245,2.71885,2.72414,6500000.0
2009-12-07 01:22:00,2.71791,2.72368,2.71791,2.72122,13880000.0
2009-12-07 01:23:00,2.72216,2.72401,2.72127,2.72321,7130000.0
2009-12-07 01:24:00,2.72417,2.72417,2.71934,2.72346,14750000.0
2009-12-07 01:25:00,2.72102,2.72435,2.72097,2.72259,9500000.0
2009-12-07 01:26:00,2.72034,2.72385,2.7193,2.71962,8880000.0
2009-12-07 01:27:00,2.72169,2.72359,2.71952,2.72095,10500000.0
2009-12-07 01:28:00,2.72147,2.72479,2.71906,2.71906,14500000.0
2009-12-07 01:29:00,2.72168,2.7229,2.7189,2.72241,7000000.0
2009-12-07 01:30:00,2.72248,2.72386,2.72096,2.72178,6500000.0
2009-12-07 01:31:00,2.72205,2.72509,2.7213,2.72509,14000000.0
2009-12-07 01:32:00,2.72281,2.72375,2.72176,2.72176,10250000.0
2009-12-07 01:33:00,2.72218,2.7248,2.72185,2.72285,6880000.0
2009-12-07 01:34:00,2.72289,2.72593,2.72043,2.72593,11000000.0
2009-12-07 01:35:00,2.72154,2.72582,2.72109,2.72109,11250000.0
2009-12-07 01:36:00,2.72359,2.72513,2.72073,2.72437,7630000.0
2009-12-07 01:37:00,2.72336,2.72536,2.72148,2.72507,6250000.0
2009-12-07 01:38:00,2.72242,2.72553,2.72075,2.72553,9250000.0
2009-12-07 01:39:00,2.71654,2.72537,2.71654,2.72527,9250000.0
2009-12-07 01:40:00,2.72074,2.7256,2.72074,2.72333,6250000.0
2009-12-07 01:41:00,2.72305,2.72391,2.71942,2.72027,10250000.0
2009-12-07 01:42:00,2.72334,2.72575,2.72231,2.72462,11630000.0
2009-12-07 01:43:00,2.72269,2.72491,2.72216,2.72216,7510000.0
2009-12-07 01:44:00,2.72156,2.72582,2.7214,2.72269,11750000.0
2009-12-07 01:45:00,2.72305,2.72512,2.72255,2.72277,5250000.0
2009-12-07 01:46:00,2.72225,2.72466,2.7197,2.72052,9250000.0
2009-12-07 01:47:00,2.72312,2.72439,2.72004,2.72191,8130000.0
2009-12-07 01:48:00,2.72203,2.72518,2.71832,2.72383,20130000.0
2009-12-07 01:49:00,2.72301,2.72426,2.72137,2.7215,10250000.0
2009-12-07 01:50:00,2.722,2.72495,2.72054,2.72054,20250000.0
2009-12-07 01:51:00,2.7228,2.72433,2.72268,2.72433,13250000.0
2009-12-07 01:52:00,2.71925,2.72324,2.71925,2.72295,7500000.0
2009-12-07 01:53:00,2.72247,2.72458,2.72036,2.72342,6250000.0
2009-12-07 01:54:00,2.72337,2.72503,2.71928,2.72249,10750000.0
2009-12-07 01:55:00,2.72165,2.72399,2.72165,2.72399,11000000.0
2009-12-07 01:56:00,2.72622,2.72622,2.72188,2.72338,6500000.0
2009-12-07 01:57:00,2.72162,2.72505,2.72162,2.72384,9750000.0
2009-12-07 01:58:00,2.72126,2.72373,2.72029,2.72029,6250000.0
2009-12-07 02:01:00,2.71889,2.72308,2.71819,2.71819,10000000.0
2009-12-07 02:02:00,2.72021,2.72259,2.72013,2.72016,10000000.0
2009-12-07 02:03:00,2.7201,2.72275,2.7201,2.72065,8500000.0
2009-12-07 02:04:00,2.72108,2.7223,2.71994,2.71994,8500000.0
2009-12-07 02:05:00,2.72126,2.72399,2.71954,2.72138,7000000.0
2009-12-07 02:06:00,2.72261,2.72295,2.71855,2.72153,9500000.0
2009-12-07 02:07:00,2.72143,2.72145,2.71751,2.71751,5500000.0
2009-12-07 02:08:00,2.72339,2.72382,2.72112,2.72242,13880000.0
2009-12-07 02:09:00,2.71753,2.72331,2.71753,2.72071,15510000.0
2009-12-07 02:10:00,2.71959,2.72357,2.71889,2.72357,8500000.0
2009-12-07 02:11:00,2.72223,2.72569,2.71692,2.72569,18750000.0
2009-12-07 02:12:00,2.72561,2.72561,2.71793,2.72219,4880000.0
2009-12-07 02:13:00,2.72094,2.72579,2.72094,2.72265,15500000.0
2009-12-07 02:14:00,2.72302,2.72402,2.7225,2.72308,13000000.0
2009-12-07 02:15:00,2.72206,2.72568,2.72122,2.72262,15250000.0
2009-12-07 02:16:00,2.7249,2.72678,2.72424,2.72471,9750000.0
2009-12-07 02:17:00,2.72589,2.72693,2.72319,2.72576,8380000.0
2009-12-07 02:18:00,2.72164,2.72593,2.72047,2.72593,15750000.0
2009-12-07 02:19:00,2.72611,2.72636,2.72113,2.72164,6630000.0
2009-12-07 02:20:00,2.7259,2.7259,2.71782,2.71782,10000000.0
2009-12-07 02:21:00,2.72443,2.72617,2.722,2.72337,11250000.0
2009-12-07 02:22:00,2.72379,2.72611,2.72298,2.72298,11000000.0
2009-12-07 02:23:00,2.71949,2.72505,2.71949,2.7222,4500000.0
2009-12-07 02:24:00,2.71969,2.72451,2.71969,2.71994,8250000.0
2009-12-07 02:25:00,2.72335,2.72392,2.71914,2.72132,8750000.0
2009-12-07 02:26:00,2.72301,2.72327,2.71819,2.7223,7250000.0
2009-12-07 02:27:00,2.71899,2.72296,2.71899,2.72146,8250000.0
2009-12-07 02:28:00,2.72301,2.72366,2.72031,2.72347,10500000.0
2009-12-07 02:29:00,2.72155,2.72289,2.7195,2.7227,6000000.0
2009-12-07 02:30:00,2.72257,2.72317,2.71724,2.72168,11750000.0
2009-12-07 02:31:00,2.71811,2.72245,2.71811,2.72245,11000000.0
2009-12-07 02:32:00,2.71674,2.72132,2.71572,2.71862,9500000.0
2009-12-07 02:33:00,2.71554,2.72098,2.71534,2.72035,7250000.0
2009-12-07 02:34:00,2.72119,2.72251,2.71724,2.72044,9500000.0
2009-12-07 02:35:00,2.71875,2.72177,2.71875,2.71967,7500000.0
2009-12-07 02:36:00,2.7203,2.72151,2.71848,2.71996,6750000.0
2009-12-07 02:37:00,2.72064,2.72096,2.71526,2.71526,8500000.0
2009-12-07 02:38:00,2.72065,2.72122,2.71501,2.71501,6250000.0
2009-12-07 02:39:00,2.71849,2.71996,2.71491,2.71553,10250000.0
2009-12-07 02:40:00,2.71801,2.71923,2.7144,2.71685,8000000.0
2009-12-07 02:41:00,2.71495,2.71929,2.71495,2.7172,9000000.0
2009-12-07 02:42:00,2.71666,2.71922,2.71314,2.71766,13500000.0
2009-12-07 02:43:00,2.71822,2.7206,2.71542,2.71739,22270000.0
2009-12-07 02:44:00,2.71723,2.72163,2.71544,2.71909,5750000.0
2009-12-07 02:45:00,2.7178,2.71932,2.71342,2.71686,10750000.0
2009-12-07 02:46:00,2.71417,2.72014,2.71417,2.71754,18380000.0
2009-12-07 02:47:00,2.71755,2.71767,2.71074,2.71689,6250000.0
2009-12-07 02:48:00,2.71931,2.71931,2.71203,2.71667,20000000.0
2009-12-07 02:49:00,2.71685,2.71841,2.71287,2.71676,7750000.0
2009-12-07 02:50:00,2.71527,2.71907,2.71527,2.71781,10500000.0
2009-12-07 02:51:00,2.7187,2.72047,2.71413,2.72047,11750000.0
2009-12-07 02:52:00,2.71451,2.71989,2.71451,2.71706,7000000.0
2009-12-07 02:53:00,2.71989,2.72056,2.71576,2.71649,7500000.0
2009-12-07 02:54:00,2.7164,2.71937,2.71465,2.71735,10250000.0
2009-12-07 02:55:00,2.7172,2.72171,2.71491,2.72171,11380000.0
2009-12-07 02:56:00,2.71906,2.72057,2.71834,2.71834,5500000.0
2009-12-07 02:57:00,2.72077,2.72147,2.7174,2.72136,10500000.0
2009-12-07 02:58:00,2.71988,2.71989,2.71682,2.71843,7500000.0
2009-12-07 02:59:00,2.72107,2.72168,2.71476,2.72042,6250000.0
2009-12-07 03:00:00,2.7209,2.7209,2.71629,2.71922,8750000.0
2009-12-07 03:01:00,2.719,2.72114,2.71895,2.71895,7880000.0
2009-12-07 03:02:00,2.72052,2.72052,2.71523,2.71936,8750000.0
2009-12-07 03:03:00,2.71796,2.72031,2.71684,2.71961,6750000.0
2009-12-07 03:04:00,2.71976,2.72151,2.71637,2.7178,20880000.0
2009-12-07 03:05:00,2.72082,2.7225,2.71824,2.71824,12250000.0
2009-12-07 03:06:00,2.72048,2.72048,2.71664,2.7175,5500000.0
2009-12-07 03:07:00,2.71802,2.72104,2.71787,2.71802,9000000.0
2009-12-07 03:08:00,2.71571,2.72039,2.71506,2.72039,7000000.0
2009-12-07 03:09:00,2.71429,2.72057,2.71429,2.71446,6880000.0
2009-12-07 03:10:00,2.71829,2.71894,2.71481,2.71606,6750000.0
2009-12-07 03:11:00,2.71522,2.72207,2.71522,2.71638,12250000.0
2009-12-07 03:12:00,2.72006,2.72098,2.71575,2.71575,7250000.0
2009-12-07 03:13:00,2.71959,2.72007,2.71726,2.71988,7880000.0
2009-12-07 03:14:00,2.7164,2.71896,2.71409,2.71702,8750000.0
2009-12-07 03:15:00,2.71715,2.71877,2.71521,2.71521,8750000.0
2009-12-07 03:16:00,2.7153,2.71939,2.7153,2.71604,8130000.0
2009-12-07 03:17:00,2.71868,2.72062,2.71637,2.71948,9500000.0
2009-12-07 03:18:00,2.71819,2.72061,2.71753,2.72061,8250000.0
2009-12-07 03:19:00,2.7207,2.72074,2.71842,2.72001,8000000.0
2009-12-07 03:20:00,2.71843,2.7205,2.71843,2.71851,5500000.0
2009-12-07 03:21:00,2.71932,2.72165,2.71868,2.72048,7750000.0
2009-12-07 03:22:00,2.71883,2.72016,2.71771,2.71789,9750000.0
2009-12-07 03:23:00,2.71993,2.72123,2.71632,2.72123,11750000.0
2009-12-07 03:24:00,2.71918,2.72186,2.71918,2.7218,7750000.0
2009-12-07 03:25:00,2.71503,2.72145,2.71503,2.72145,7630000.0
2009-12-07 03:26:00,2.71961,2.72273,2.71749,2.71956,21630000.0
2009-12-07 03:27:00,2.71865,2.72086,2.71597,2.71908,5630000.0
2009-12-07 03:28:00,2.72097,2.72147,2.71942,2.71942,3750000.0
2009-12-07 03:29:00,2.72072,2.7212,2.71643,2.71797,11750000.0
2009-12-07 03:30:00,2.72181,2.72181,2.71513,2.71956,9500000.0
2009-12-07 03:31:00,2.71985,2.72159,2.71494,2.72011,19250000.0
2009-12-07 03:32:00,2.7182,2.7201,2.71523,2.71894,7500000.0
2009-12-07 03:33:00,2.71949,2.72149,2.71857,2.72038,9880000.0
2009-12-07 03:34:00,2.71694,2.72079,2.71694,2.7197,7750000.0
2009-12-07 03:35:00,2.72216,2.72216,2.71676,2.71829,8880000.0
2009-12-07 03:36:00,2.71875,2.72137,2.71875,2.71952,15000000.0
2009-12-07 03:37:00,2.721,2.72119,2.71683,2.71853,9750000.0
2009-12-07 03:38:00,2.72106,2.72169,2.71498,2.71797,5500000.0
2009-12-07 03:39:00,2.71947,2.72085,2.71917,2.71987,8630000.0
2009-12-07 03:40:00,2.71885,2.72182,2.71797,2.71914,8750000.0
2009-12-07 03:41:00,2.721,2.72109,2.71869,2.71911,7750000.0
2009-12-07 03:42:00,2.72,2.72091,2.71543,2.72091,8500000.0
2009-12-07 03:43:00,2.71639,2.72085,2.71639,2.72069,11880000.0
2009-12-07 03:44:00,2.7209,2.72249,2.71743,2.71743,12500000.0
2009-12-07 03:45:00,2.72014,2.72134,2.71625,2.72134,15250000.0
2009-12-07 03:46:00,2.71897,2.72163,2.71878,2.71881,7500000.0
2009-12-07 03:47:00,2.72068,2.72157,2.71712,2.71864,15500000.0
2009-12-07 03:48:00,2.71992,2.71992,2.71721,2.71861,7880000.0
2009-12-07 03:49:00,2.71909,2.72188,2.71844,2.71897,7750000.0
2009-12-07 03:50:00,2.71941,2.72213,2.71892,2.72213,10000000.0
2009-12-07 03:51:00,2.71797,2.72026,2.71797,2.71976,8000000.0
2009-12-07 03:52:00,2.71809,2.72218,2.71809,2.71951,7750000.0
2009-12-07 03:53:00,2.7206,2.72224,2.71708,2.71977,11500000.0
2009-12-07 03:54:00,2.72055,2.72285,2.71939,2.71979,9130000.0
2009-12-07 03:55:00,2.71701,2.72223,2.71701,2.71823,6750000.0
2009-12-07 03:56:00,2.72218,2.72246,2.71982,2.72077,9000000.0
2009-12-07 03:57:00,2.7181,2.7233,2.71734,2.71935,14500000.0
2009-12-07 03:58:00,2.71955,2.72267,2.71947,2.71957,9500000.0
2009-12-07 03:59:00,2.72088,2.72088,2.71806,2.71866,7130000.0
2009-12-07 04:00:00,2.72133,2.72288,2.71869,2.7198,6000000.0
2009-12-07 04:01:00,2.72093,2.72298,2.71862,2.7203,8500000.0
2009-12-07 04:02:00,2.7226,2.7226,2.71855,2.7212,6250000.0
2009-12-07 04:03:00,2.72281,2.72465,2.71809,2.72123,6000000.0
2009-12-07 04:04:00,2.72138,2.72318,2.72087,2.72299,9250000.0
2009-12-07 04:05:00,2.72162,2.72265,2.72054,2.72087,7000000.0
2009-12-07 04:06:00,2.72467,2.72467,2.7209,2.72093,9250000.0
2009-12-07 04:07:00,2.71875,2.72314,2.71875,2.71898,8250000.0
2009-12-07 04:08:00,2.72317,2.72417,2.71964,2.72137,6250000.0
2009-12-07 04:09:00,2.72181,2.72286,2.71876,2.72084,8250000.0
2009-12-07 04:10:00,2.72116,2.72363,2.72068,2.72068,5500000.0
2009-12-07 04:11:00,2.72155,2.7239,2.71886,2.71886,10000000.0
2009-12-07 04:12:00,2.71968,2.72107,2.71831,2.72015,6000000.0
2009-12-07 04:13:00,2.71618,2.72279,2.71618,2.71915,9250000.0
2009-12-07 04:14:00,2.72105,2.72256,2.71697,2.71794,12250000.0
2009-12-07 04:15:00,2.71863,2.72146,2.71395,2.72011,7380000.0
2009-12-07 04:16:00,2.71883,2.72051,2.71474,2.71884,12750000.0
2009-12-07 04:17:00,2.7219,2.7219,2.71759,2.71759,5500000.0
2009-12-07 04:18:00,2.71702,2.72184,2.71702,2.72002,5630000.0
2009-12-07 04:19:00,2.72023,2.72228,2.71796,2.71829,8250000.0
2009-12-07 04:20:00,2.7206,2.72147,2.71755,2.71755,9750000.0
2009-12-07 04:21:00,2.71721,2.72123,2.71721,2.72015,10750000.0
2009-12-07 04:22:00,2.71394,2.72034,2.71394,2.71882,10250000.0
2009-12-07 04:23:00,2.71999,2.71999,2.71729,2.71833,5500000.0
2009-12-07 04:24:00,2.71452,2.71911,2.71308,2.71308,11750000.0
2009-12-07 04:25:00,2.71783,2.71919,2.71751,2.71751,8500000.0
2009-12-07 04:26:00,2.71215,2.71911,2.71215,2.718,7130000.0
2009-12-07 04:27:00,2.71931,2.7194,2.71767,2.71801,8000000.0
2009-12-07 04:28:00,2.71671,2.71929,2.71575,2.71659,7000000.0
2009-12-07 04:29:00,2.71812,2.71861,2.71443,2.71612,13000000.0
2009-12-07 04:30:00,2.71742,2.71847,2.71402,2.71813,6130000.0
2009-12-07 04:31:00,2.71849,2.71891,2.7146,2.71748,8000000.0
2009-12-07 04:32:00,2.71739,2.72019,2.71356,2.71726,6250000.0
2009-12-07 04:33:00,2.7156,2.71944,2.71245,2.71944,7130000.0
2009-12-07 04:34:00,2.7161,2.72,2.7161,2.71825,8750000.0
2009-12-07 04:35:00,2.71637,2.71849,2.71534,2.71819,7250000.0
2009-12-07 04:36:00,2.71335,2.71866,2.71335,2.71866,9750000.0
2009-12-07 04:37:00,2.71767,2.71873,2.71385,2.71809,11250000.0
2009-12-07 04:38:00,2.71748,2.71927,2.71508,2.71508,7000000.0
2009-12-07 04:39:00,2.71785,2.71907,2.71336,2.71653,6000000.0
2009-12-07 04:40:00,2.71463,2.71829,2.71355,2.71355,6750000.0
2009-12-07 04:41:00,2.71417,2.71973,2.71417,2.7164,7500000.0
2009-12-07 04:42:00,2.71693,2.71915,2.71413,2.7169,8750000.0
2009-12-07 04:43:00,2.7174,2.72083,2.71668,2.71991,7130000.0
2009-12-07 04:44:00,2.71919,2.71955,2.71773,2.71864,6250000.0
2009-12-07 04:45:00,2.7166,2.71905,2.71577,2.71882,6380000.0
2009-12-07 04:46:00,2.71565,2.72005,2.71565,2.71971,5750000.0
2009-12-07 04:47:00,2.71691,2.7194,2.71541,2.71717,12250000.0
2009-12-07 04:48:00,2.72009,2.72009,2.71443,2.71863,9500000.0
2009-12-07 04:49:00,2.71531,2.71987,2.7147,2.71987,10130000.0
2009-12-07 04:50:00,2.71321,2.71946,2.71321,2.71851,7000000.0
2009-12-07 04:51:00,2.71937,2.72022,2.71411,2.72022,17500000.0
2009-12-07 04:52:00,2.71702,2.71702,2.71235,2.71592,5880000.0
2009-12-07 04:53:00,2.71828,2.71828,2.7143,2.71702,6750000.0
2009-12-07 04:54:00,2.71334,2.71856,2.71334,2.71811,8500000.0
2009-12-07 04:55:00,2.71788,2.72052,2.71422,2.7155,11500000.0
2009-12-07 04:56:00,2.71862,2.72095,2.71709,2.72095,12630000.0
2009-12-07 04:57:00,2.71967,2.72063,2.71838,2.71838,7750000.0
2009-12-07 04:58:00,2.71829,2.72019,2.71479,2.71781,7750000.0
2009-12-07 04:59:00,2.71693,2.71976,2.71373,2.719,5880000.0
2009-12-07 05:00:00,2.71828,2.71898,2.71763,2.71763,14750000.0
2009-12-07 05:01:00,2.71844,2.71989,2.71547,2.71547,6250000.0
2009-12-07 05:02:00,2.71743,2.71983,2.71557,2.71557,10250000.0
2009-12-07 05:03:00,2.7145,2.72021,2.7145,2.72021,8250000.0
2009-12-07 05:04:00,2.71871,2.71956,2.7164,2.71926,6000000.0
2009-12-07 05:05:00,2.71777,2.7193,2.71636,2.71636,8000000.0
2009-12-07 05:06:00,2.71939,2.72017,2.71607,2.71607,8500000.0
2009-12-07 05:07:00,2.71834,2.71984,2.71536,2.71821,9250000.0
2009-12-07 05:08:00,2.71785,2.72005,2.71728,2.7175,8510000.0
2009-12-07 05:09:00,2.71653,2.71998,2.71648,2.719,8500000.0
2009-12-07 05:10:00,2.71664,2.71927,2.7139,2.71816,11750000.0
2009-12-07 05:11:00,2.71554,2.71942,2.71554,2.71589,5510000.0
2009-12-07 05:12:00,2.71721,2.7199,2.71679,2.71845,8630000.0
2009-12-07 05:13:00,2.71792,2.71965,2.7161,2.71632,11250000.0
2009-12-07 05:14:00,2.71637,2.71903,2.71637,2.71674,5880000.0
2009-12-07 05:15:00,2.71542,2.71865,2.71542,2.71724,5880000.0
2009-12-07 05:16:00,2.71981,2.71981,2.71376,2.71704,14500000.0
2009-12-07 05:17:00,2.71678,2.71969,2.71678,2.71694,15250000.0
2009-12-07 05:18:00,2.71314,2.71941,2.71314,2.71796,9500000.0
2009-12-07 05:19:00,2.71772,2.719,2.71564,2.71825,7500000.0
2009-12-07 05:20:00,2.71951,2.71951,2.71586,2.7168,5750000.0
2009-12-07 05:21:00,2.72021,2.72033,2.71811,2.71965,8500000.0
2009-12-07 05:22:00,2.71731,2.72178,2.71731,2.71796,10250000.0
2009-12-07 05:23:00,2.71734,2.71908,2.71709,2.71738,8000000.0
2009-12-07 05:24:00,2.71733,2.72079,2.71484,2.7203,13500000.0
2009-12-07 05:25:00,2.7171,2.7173,2.7135,2.71684,8000000.0
2009-12-07 05:26:00,2.71858,2.72065,2.71804,2.72065,9750000.0
2009-12-07 05:27:00,2.7186,2.71959,2.71306,2.71741,7500000.0
2009-12-07 05:28:00,2.71573,2.72034,2.71573,2.71814,8750000.0
2009-12-07 05:29:00,2.71723,2.72112,2.71428,2.72112,9380000.0
2009-12-07 05:30:00,2.71879,2.71928,2.71538,2.71928,11130000.0
2009-12-07 05:31:00,2.71662,2.71986,2.7151,2.71916,9000000.0
2009-12-07 05:32:00,2.71777,2.71888,2.71525,2.7179,6000000.0
2009-12-07 05:33:00,2.72082,2.72082,2.71524,2.7177,9130000.0
2009-12-07 05:34:00,2.71667,2.72081,2.71614,2.71835,10750000.0
2009-12-07 05:35:00,2.71878,2.72052,2.71659,2.71791,5500000.0
2009-12-07 05:36:00,2.71899,2.72146,2.71795,2.72146,12880000.0
2009-12-07 05:37:00,2.71752,2.7206,2.7163,2.71844,7500000.0
2009-12-07 05:38:00,2.7206,2.72227,2.71823,2.72152,11000000.0
2009-12-07 05:39:00,2.71908,2.72002,2.71646,2.71851,7000000.0
2009-12-07 05:40:00,2.71514,2.71939,2.71368,2.71368,7750000.0
2009-12-07 05:41:00,2.71903,2.71903,2.71586,2.71737,8500000.0
2009-12-07 05:42:00,2.71633,2.72084,2.71558,2.71738,5250000.0
2009-12-07 05:43:00,2.71864,2.71981,2.7161,2.7167,11000000.0
2009-12-07 05:44:00,2.71856,2.71856,2.71287,2.71689,6000000.0
2009-12-07 05:45:00,2.71854,2.72005,2.71635,2.71635,9130000.0
2009-12-07 05:46:00,2.71676,2.71916,2.71514,2.71645,14130000.0
2009-12-07 05:47:00,2.71787,2.71947,2.71454,2.71734,10250000.0
2009-12-07 05:48:00,2.71899,2.71982,2.71415,2.71534,6500000.0
2009-12-07 05:49:00,2.71689,2.71948,2.7163,2.71821,10000000.0
2009-12-07 05:50:00,2.7163,2.72041,2.71538,2.71558,8380000.0
2009-12-07 05:51:00,2.71627,2.71946,2.71627,2.71924,7500000.0
2009-12-07 05:52:00,2.71766,2.71923,2.71491,2.71491,11000000.0
2009-12-07 05:53:00,2.71662,2.71728,2.71242,2.71727,5250000.0
2009-12-07 05:54:00,2.72032,2.72032,2.71731,2.71731,7750000.0
2009-12-07 05:55:00,2.71891,2.7203,2.71708,2.71708,13250000.0
2009-12-07 05:56:00,2.71909,2.71909,2.71412,2.71696,8250000.0
2009-12-07 05:57:00,2.71876,2.72009,2.71578,2.71771,11250000.0
2009-12-07 05:58:00,2.71671,2.71975,2.71671,2.71726,7750000.0
2009-12-07 05:59:00,2.71578,2.71891,2.71512,2.71729,8630000.0
2009-12-07 06:00:00,2.71776,2.71956,2.71602,2.71745,6750000.0
2009-12-07 06:01:00,2.7212,2.7212,2.71569,2.71733,9000000.0
2009-12-07 06:02:00,2.71728,2.7198,2.71551,2.71704,7380000.0
2009-12-07 06:04:00,2.71405,2.72094,2.71405,2.71798,8750000.0
2009-12-07 06:05:00,2.71766,2.71975,2.71335,2.71335,8000000.0
2009-12-07 06:06:00,2.72093,2.72093,2.71683,2.71683,8250000.0
2009-12-07 06:07:00,2.71929,2.72005,2.71662,2.71677,5250000.0
2009-12-07 06:08:00,2.72011,2.72011,2.71349,2.71692,6000000.0
2009-12-07 06:09:00,2.71682,2.7209,2.7164,2.71745,5500000.0
2009-12-07 06:10:00,2.71768,2.71958,2.71657,2.71737,5750000.0
2009-12-07 06:11:00,2.71817,2.71961,2.71587,2.71789,7500000.0
2009-12-07 06:12:00,2.71731,2.71966,2.71387,2.71387,9250000.0
2009-12-07 06:13:00,2.71932,2.71989,2.71559,2.71792,6250000.0
2009-12-07 06:14:00,2.71807,2.71946,2.71601,2.71946,7500000.0
2009-12-07 06:15:00,2.71688,2.72098,2.71688,2.71999,6750000.0
2009-12-07 06:16:00,2.71754,2.721,2.71754,2.721,6000000.0
2009-12-07 06:17:00,2.71869,2.72039,2.71748,2.72039,10750000.0
2009-12-07 06:18:00,2.71985,2.72108,2.7154,2.72058,7500000.0
2009-12-07 06:20:00,2.71842,2.71996,2.71561,2.71725,9000000.0
2009-12-07 06:21:00,2.7174,2.72003,2.71701,2.72003,7630000.0
2009-12-07 06:22:00,2.72051,2.72051,2.71385,2.71661,14250000.0
2009-12-07 06:23:00,2.71696,2.71927,2.71509,2.71693,10000000.0
2009-12-07 06:24:00,2.71892,2.72008,2.71703,2.72008,5250000.0
2009-12-07 06:25:00,2.71775,2.71983,2.71479,2.71479,6500000.0
2009-12-07 06:26:00,2.71895,2.71895,2.71315,2.71851,9630000.0
2009-12-07 06:27:00,2.72039,2.72039,2.71338,2.71338,9000000.0
2009-12-07 06:28:00,2.71832,2.71959,2.71584,2.71946,8250000.0
2009-12-07 06:29:00,2.71894,2.71894,2.71412,2.71541,8500000.0
2009-12-07 06:30:00,2.71883,2.71883,2.71455,2.71455,5000000.0
2009-12-07 06:31:00,2.718,2.71915,2.71729,2.71904,5750000.0
2009-12-07 06:32:00,2.71585,2.71914,2.71533,2.71872,7500000.0
2009-12-07 06:33:00,2.71855,2.7199,2.7158,2.7199,5500000.0
2009-12-07 06:34:00,2.7193,2.7193,2.71216,2.71216,8250000.0
2009-12-07 06:35:00,2.71622,2.71926,2.71617,2.71811,9250000.0
2009-12-07 06:36:00,2.71653,2.71909,2.71452,2.71452,7750000.0
2009-12-07 06:37:00,2.71636,2.71913,2.71253,2.71913,9000000.0
2009-12-07 06:38:00,2.71795,2.71841,2.71637,2.71812,6500000.0
2009-12-07 06:39:00,2.71366,2.71831,2.71366,2.71621,5750000.0
2009-12-07 06:40:00,2.71853,2.71864,2.71696,2.71697,6130000.0
2009-12-07 06:41:00,2.7198,2.7198,2.71538,2.71786,8130000.0
2009-12-07 06:42:00,2.71645,2.7187,2.71426,2.71839,8250000.0
2009-12-07 06:43:00,2.71747,2.71857,2.71306,2.71769,6130000.0
2009-12-07 06:44:00,2.71862,2.72107,2.71742,2.72107,5500000.0
2009-12-07 06:45:00,2.71388,2.72067,2.71388,2.72067,7000000.0
2009-12-07 06:46:00,2.71878,2.72,2.71521,2.71521,10000000.0
2009-12-07 06:47:00,2.71869,2.72045,2.71619,2.71723,6250000.0
2009-12-07 06:48:00,2.71965,2.72025,2.71815,2.72025,5750000.0
2009-12-07 06:49:00,2.71896,2.72224,2.71673,2.71827,11000000.0
2009-12-07 06:50:00,2.71498,2.72034,2.71458,2.71685,9250000.0
2009-12-07 06:51:00,2.71899,2.71968,2.71378,2.71927,7250000.0
2009-12-07 06:52:00,2.71695,2.71887,2.71558,2.71887,6500000.0
2009-12-07 06:53:00,2.71992,2.71992,2.7142,2.71752,11500000.0
2009-12-07 06:54:00,2.72031,2.72044,2.71651,2.71742,6250000.0
2009-12-07 06:55:00,2.72022,2.72091,2.71576,2.71774,10250000.0
2009-12-07 06:56:00,2.71935,2.72044,2.71859,2.71859,5500000.0
2009-12-07 06:57:00,2.71985,2.71985,2.71492,2.71738,9750000.0
2009-12-07 06:58:00,2.71602,2.72025,2.71602,2.71756,5750000.0
2009-12-07 06:59:00,2.71767,2.71918,2.71602,2.71853,6250000.0
2009-12-07 07:00:00,2.71793,2.71878,2.71637,2.71637,8000000.0
2009-12-07 07:01:00,2.71995,2.72036,2.71705,2.71705,10750000.0
2009-12-07 07:02:00,2.71783,2.71914,2.71543,2.71543,8000000.0
2009-12-07 07:03:00,2.71866,2.71966,2.71556,2.71556,7750000.0
2009-12-07 07:04:00,2.71761,2.7209,2.71761,2.7209,8500000.0
2009-12-07 07:05:00,2.71875,2.72038,2.71845,2.71972,7750000.0
2009-12-07 07:06:00,2.71793,2.72032,2.71757,2.71774,5500000.0
2009-12-07 07:07:00,2.72114,2.72114,2.71759,2.71759,8750000.0
2009-12-07 07:08:00,2.71901,2.72006,2.71523,2.72006,9250000.0
2009-12-07 07:09:00,2.71959,2.71961,2.71651,2.71708,8000000.0
2009-12-07 07:10:00,2.71805,2.71966,2.71805,2.71867,9500000.0
2009-12-07 07:11:00,2.7193,2.71959,2.71594,2.71867,7760000.0
2009-12-07 07:12:00,2.7163,2.71925,2.7163,2.71781,5500000.0
2009-12-07 07:13:00,2.71832,2.71853,2.71256,2.71853,9750000.0
2009-12-07 07:14:00,2.71325,2.7194,2.71325,2.71664,8750000.0
2009-12-07 07:15:00,2.71564,2.71917,2.71564,2.71802,8750000.0
2009-12-07 07:16:00,2.71926,2.71926,2.71798,2.71916,6250000.0
2009-12-07 07:17:00,2.71585,2.71926,2.71585,2.71789,11380000.0
2009-12-07 07:18:00,2.71755,2.71882,2.7132,2.7132,8000000.0
2009-12-07 07:19:00,2.71845,2.71964,2.71635,2.71635,8750000.0
2009-12-07 07:20:00,2.71902,2.72031,2.71763,2.72031,8000000.0
2009-12-07 07:21:00,2.71686,2.71843,2.7124,2.71596,4880000.0
2009-12-07 07:22:00,2.7146,2.71839,2.7146,2.71632,6880000.0
2009-12-07 07:23:00,2.71703,2.71883,2.71374,2.71821,8250000.0
2009-12-07 07:24:00,2.71842,2.71906,2.71545,2.71853,8000000.0
2009-12-07 07:26:00,2.71971,2.71971,2.71757,2.71944,7000000.0
2009-12-07 07:27:00,2.71405,2.71829,2.71405,2.71829,9750000.0
2009-12-07 07:28:00,2.72003,2.72003,2.71429,2.71705,7510000.0
2009-12-07 07:29:00,2.71955,2.71964,2.71589,2.71589,8250000.0
2009-12-07 07:30:00,2.71759,2.71851,2.71536,2.71805,10250000.0
2009-12-07 07:31:00,2.71717,2.71827,2.7157,2.716,9250000.0
2009-12-07 07:32:00,2.71657,2.71802,2.71341,2.71802,7500000.0
2009-12-07 07:33:00,2.71611,2.71884,2.71465,2.71787,6630000.0
2009-12-07 07:34:00,2.71911,2.71966,2.71852,2.71953,8630000.0
2009-12-07 07:35:00,2.71704,2.71851,2.71436,2.7147,8750000.0
2009-12-07 07:36:00,2.71635,2.71835,2.71364,2.71823,11250000.0
2009-12-07 07:37:00,2.71589,2.71711,2.7135,2.7135,6000000.0
2009-12-07 07:38:00,2.7161,2.71795,2.71293,2.71795,9750000.0
2009-12-07 07:39:00,2.7152,2.71736,2.715,2.71558,8750000.0
2009-12-07 07:40:00,2.71226,2.7174,2.71226,2.71674,6250000.0
2009-12-07 07:41:00,2.71293,2.7167,2.71266,2.71435,6250000.0
2009-12-07 07:42:00,2.71465,2.71562,2.71283,2.71395,10750000.0
2009-12-07 07:43:00,2.7134,2.71708,2.71157,2.71579,11250000.0
2009-12-07 07:44:00,2.71431,2.71635,2.71341,2.7161,8750000.0
2009-12-07 07:45:00,2.71476,2.718,2.71305,2.71783,8500000.0
2009-12-07 07:46:00,2.71505,2.71777,2.71081,2.71777,10130000.0
2009-12-07 07:47:00,2.71427,2.7172,2.7132,2.7132,6750000.0
2009-12-07 07:48:00,2.71619,2.71787,2.71221,2.717,6880000.0
2009-12-07 07:49:00,2.71506,2.7181,2.71218,2.7166,5500000.0
2009-12-07 07:50:00,2.71647,2.7196,2.71535,2.7196,7750000.0
2009-12-07 07:51:00,2.71424,2.71829,2.71424,2.71635,7750000.0
2009-12-07 07:52:00,2.71629,2.72063,2.71629,2.72014,7500000.0
2009-12-07 07:53:00,2.71633,2.71922,2.71564,2.7169,7000000.0
2009-12-07 07:54:00,2.72055,2.72055,2.71552,2.716,6380000.0
2009-12-07 07:55:00,2.71602,2.71602,2.71359,2.71518,6000000.0
2009-12-07 07:56:00,2.71261,2.71778,2.71261,2.71371,7750000.0
2009-12-07 07:57:00,2.71566,2.71912,2.71566,2.71879,7750000.0
2009-12-07 07:58:00,2.71754,2.71886,2.71473,2.71721,6630000.0
2009-12-07 07:59:00,2.71606,2.71819,2.71566,2.71664,6500000.0
2009-12-07 08:00:00,2.71568,2.719,2.71303,2.7178,8630000.0
2009-12-07 08:01:00,2.71747,2.71853,2.71545,2.7163,9250000.0
2009-12-07 08:02:00,2.71699,2.71798,2.71343,2.71798,9250000.0
2009-12-07 08:03:00,2.71552,2.71838,2.71338,2.71817,15000000.0
2009-12-07 08:04:00,2.7179,2.71818,2.71446,2.71696,10500000.0
2009-12-07 08:05:00,2.71881,2.71881,2.7126,2.71763,5880000.0
2009-12-07 08:06:00,2.71774,2.71821,2.71571,2.71821,9500000.0
2009-12-07 08:07:00,2.71812,2.71812,2.71415,2.71628,6250000.0
2009-12-07 08:08:00,2.71365,2.71747,2.71365,2.71747,7250000.0
2009-12-07 08:09:00,2.71629,2.71694,2.71521,2.71694,5500000.0
2009-12-07 08:10:00,2.71491,2.71693,2.71367,2.71532,8000000.0
2009-12-07 08:11:00,2.71371,2.717,2.71288,2.71525,12380000.0
2009-12-07 08:12:00,2.71617,2.71617,2.71063,2.7123,12500000.0
2009-12-07 08:13:00,2.7105,2.71552,2.7105,2.71088,10000000.0
2009-12-07 08:14:00,2.70946,2.71411,2.70946,2.71177,7630000.0
2009-12-07 08:15:00,2.71359,2.71428,2.71036,2.71211,6250000.0
2009-12-07 08:16:00,2.71329,2.71547,2.71209,2.71209,11380000.0
2009-12-07 08:17:00,2.70732,2.71365,2.70732,2.71364,8250000.0
2009-12-07 08:18:00,2.71298,2.71547,2.71069,2.71279,5500000.0
2009-12-07 08:19:00,2.71403,2.71643,2.71217,2.71643,6250000.0
2009-12-07 08:20:00,2.71331,2.71563,2.7119,2.7119,11250000.0
2009-12-07 08:21:00,2.71403,2.71606,2.71346,2.71353,8500000.0
2009-12-07 08:22:00,2.71342,2.71479,2.71079,2.71382,5750000.0
2009-12-07 08:23:00,2.7137,2.7159,2.7137,2.71527,8750000.0
2009-12-07 08:24:00,2.71409,2.71558,2.70976,2.70976,9380000.0
2009-12-07 08:25:00,2.71278,2.7157,2.71278,2.7135,11500000.0
2009-12-07 08:26:00,2.7127,2.71594,2.7127,2.71387,5250000.0
2009-12-07 08:27:00,2.7149,2.71596,2.71113,2.71383,8130000.0
2009-12-07 08:28:00,2.71368,2.71625,2.71059,2.71403,9500000.0
2009-12-07 08:29:00,2.71139,2.71699,2.70998,2.71278,10250000.0
2009-12-07 08:30:00,2.71362,2.71628,2.71314,2.71401,11750000.0
2009-12-07 08:31:00,2.71115,2.71576,2.71115,2.71546,6380000.0
2009-12-07 08:32:00,2.71612,2.71612,2.71362,2.71431,7750000.0
2009-12-07 08:33:00,2.71519,2.71616,2.7116,2.71442,5500000.0
2009-12-07 08:34:00,2.71607,2.71607,2.7133,2.71518,10000000.0
2009-12-07 08:35:00,2.71254,2.7172,2.71167,2.71508,11250000.0
2009-12-07 08:36:00,2.71426,2.71523,2.71142,2.71523,10500000.0
2009-12-07 08:37:00,2.7157,2.71637,2.7135,2.7135,10000000.0
2009-12-07 08:38:00,2.71446,2.71595,2.70983,2.70983,9500000.0
2009-12-07 08:39:00,2.71138,2.71588,2.7103,2.71504,9500000.0
2009-12-07 08:40:00,2.71439,2.71493,2.71098,2.71182,7000000.0
2009-12-07 08:41:00,2.71415,2.71591,2.71286,2.71286,10250000.0
2009-12-07 08:42:00,2.71424,2.71832,2.71256,2.71554,7500000.0
2009-12-07 08:43:00,2.71338,2.71505,2.7093,2.71404,8500000.0
2009-12-07 08:44:00,2.71513,2.71597,2.71206,2.71206,5880000.0
2009-12-07 08:45:00,2.71379,2.7152,2.71081,2.71338,9010000.0
2009-12-07 08:46:00,2.71427,2.71633,2.71297,2.71536,6750000.0
2009-12-07 08:47:00,2.7129,2.71607,2.71118,2.71501,6750000.0
2009-12-07 08:48:00,2.71435,2.71693,2.71326,2.71693,8500000.0
2009-12-07 08:49:00,2.71621,2.71717,2.71213,2.71696,6500000.0
2009-12-07 08:50:00,2.71469,2.71632,2.71346,2.71448,11750000.0
2009-12-07 08:51:00,2.71494,2.71647,2.71395,2.7163,11640000.0
2009-12-07 08:52:00,2.71328,2.7155,2.71159,2.7132,8880000.0
2009-12-07 08:53:00,2.71432,2.71623,2.71274,2.71623,8500000.0
2009-12-07 08:54:00,2.71495,2.71663,2.71351,2.71514,9500000.0
2009-12-07 08:55:00,2.71372,2.71762,2.71075,2.71588,8750000.0
2009-12-07 08:56:00,2.71399,2.71697,2.71338,2.71628,11750000.0
2009-12-07 08:57:00,2.71541,2.71739,2.71421,2.71585,5250000.0
2009-12-07 08:58:00,2.71545,2.71766,2.71533,2.71703,9000000.0
2009-12-07 08:59:00,2.715,2.71766,2.71322,2.71359,11000000.0
2009-12-07 09:00:00,2.71827,2.71827,2.71292,2.71561,9000000.0
2009-12-07 09:01:00,2.71379,2.71725,2.71366,2.71697,8760000.0
2009-12-07 09:02:00,2.71612,2.71776,2.71344,2.71685,13000000.0
2009-12-07 09:03:00,2.71546,2.7177,2.71536,2.71556,7500000.0
2009-12-07 09:04:00,2.71699,2.71733,2.71264,2.71264,7000000.0
2009-12-07 09:05:00,2.71718,2.71744,2.71056,2.71097,10750000.0
2009-12-07 09:06:00,2.71264,2.71437,2.70848,2.70848,7750000.0
2009-12-07 09:07:00,2.71047,2.71495,2.71002,2.71495,6630000.0
2009-12-07 09:08:00,2.71002,2.71482,2.71002,2.71371,6750000.0
2009-12-07 09:09:00,2.71185,2.71491,2.71091,2.71431,8750000.0
2009-12-07 09:10:00,2.71401,2.71401,2.71088,2.71391,7750000.0
2009-12-07 09:11:00,2.71126,2.71465,2.70923,2.71201,6250000.0
2009-12-07 09:12:00,2.71373,2.71539,2.71373,2.71445,7250000.0
2009-12-07 09:13:00,2.71588,2.71703,2.71447,2.71703,5500000.0
2009-12-07 09:14:00,2.71747,2.71747,2.713,2.7147,9000000.0
2009-12-07 09:15:00,2.71488,2.71667,2.71488,2.71523,8000000.0
2009-12-07 09:16:00,2.71791,2.71862,2.71286,2.71286,9000000.0
2009-12-07 09:17:00,2.7188,2.72088,2.71587,2.72088,10380000.0
2009-12-07 09:18:00,2.71832,2.71981,2.71661,2.71962,8630000.0
2009-12-07 09:19:00,2.71721,2.71978,2.71721,2.71781,6250000.0
2009-12-07 09:20:00,2.71923,2.72086,2.71535,2.71828,8000000.0
2009-12-07 09:21:00,2.72157,2.72252,2.71779,2.7179,11500000.0
2009-12-07 09:22:00,2.71964,2.72006,2.71581,2.71729,10750000.0
2009-12-07 09:23:00,2.72061,2.72061,2.71595,2.71595,9250000.0
2009-12-07 09:24:00,2.7213,2.7213,2.71609,2.71972,7750000.0
2009-12-07 09:25:00,2.71787,2.72117,2.71653,2.72048,10750000.0
2009-12-07 09:26:00,2.72128,2.72152,2.71598,2.71985,15500000.0
2009-12-07 09:27:00,2.71938,2.72049,2.71491,2.72049,6500000.0
2009-12-07 09:28:00,2.72116,2.72176,2.71822,2.71945,8130000.0
2009-12-07 09:29:00,2.71715,2.72134,2.71715,2.7187,5500000.0
2009-12-07 09:30:00,2.72143,2.72154,2.71886,2.72135,7500000.0
2009-12-07 09:31:00,2.72405,2.72612,2.71625,2.71625,8500000.0
2009-12-07 09:32:00,2.7209,2.72323,2.71843,2.7224,8250000.0
2009-12-07 09:33:00,2.72257,2.72339,2.71905,2.72307,13500000.0
2009-12-07 09:34:00,2.72082,2.72291,2.71961,2.71969,5750000.0
2009-12-07 09:35:00,2.72374,2.72374,2.71695,2.72212,9130000.0
2009-12-07 09:36:00,2.72067,2.72388,2.71842,2.72303,10130000.0
2009-12-07 09:37:00,2.72182,2.72274,2.72088,2.7212,5130000.0
2009-12-07 09:38:00,2.71691,2.72215,2.7165,2.71936,6750000.0
2009-12-07 09:39:00,2.72115,2.72241,2.71954,2.72241,10380000.0
2009-12-07 09:40:00,2.72067,2.72322,2.71891,2.72322,6250000.0
2009-12-07 09:41:00,2.72329,2.72414,2.71834,2.72174,6000000.0
2009-12-07 09:42:00,2.7215,2.72253,2.71814,2.71938,8000000.0
2009-12-07 09:43:00,2.7236,2.7236,2.71999,2.72034,5500000.0
2009-12-07 09:44:00,2.72212,2.72244,2.71966,2.72118,5630000.0
2009-12-07 09:45:00,2.72023,2.72277,2.71937,2.72255,9500000.0
2009-12-07 09:46:00,2.72057,2.72373,2.71844,2.72281,7380000.0
2009-12-07 09:47:00,2.72146,2.72259,2.72119,2.72259,5750000.0
2009-12-07 09:48:00,2.71954,2.72305,2.71954,2.72148,11750000.0
2009-12-07 09:49:00,2.72439,2.72439,2.71915,2.72341,7500000.0
2009-12-07 09:50:00,2.72409,2.7241,2.72066,2.7241,13000000.0
2009-12-07 09:51:00,2.72443,2.72513,2.72049,2.72103,8750000.0
2009-12-07 09:52:00,2.7235,2.72439,2.72119,2.72137,8500000.0
2009-12-07 09:53:00,2.72024,2.72426,2.72024,2.72118,9250000.0
2009-12-07 09:54:00,2.72373,2.72427,2.72129,2.72386,9250000.0
2009-12-07 09:55:00,2.72354,2.72416,2.71803,2.72154,10250000.0
2009-12-07 09:56:00,2.7229,2.7229,2.7179,2.7179,8250000.0
2009-12-07 09:57:00,2.7165,2.72006,2.71488,2.71786,5250000.0
2009-12-07 09:58:00,2.71395,2.71917,2.71395,2.71917,7000000.0
2009-12-07 09:59:00,2.7173,2.72057,2.71649,2.71925,6250000.0
2009-12-07 10:00:00,2.72018,2.72117,2.71622,2.71999,10750000.0
2009-12-07 10:01:00,2.72256,2.72263,2.71516,2.72175,8500000.0
2009-12-07 10:02:00,2.72024,2.72114,2.71598,2.72114,9250000.0
2009-12-07 10:03:00,2.72102,2.72212,2.71859,2.71859,6500000.0
2009-12-07 10:04:00,2.72164,2.7225,2.71906,2.7225,7880000.0
2009-12-07 10:05:00,2.72017,2.72482,2.71848,2.7227,10000000.0
2009-12-07 10:06:00,2.72231,2.72646,2.72119,2.72528,7500000.0
2009-12-07 10:07:00,2.72627,2.72627,2.71945,2.71945,9630000.0
2009-12-07 10:08:00,2.72278,2.72357,2.7187,2.7187,9750000.0
2009-12-07 10:09:00,2.72429,2.72532,2.72329,2.72406,6500000.0
2009-12-07 10:10:00,2.72756,2.72823,2.72407,2.72823,11250000.0
2009-12-07 10:11:00,2.7249,2.72655,2.72246,2.72484,14500000.0
2009-12-07 10:12:00,2.7275,2.7275,2.72405,2.72699,8250000.0
2009-12-07 10:13:00,2.72582,2.72666,2.72228,2.72367,6250000.0
2009-12-07 10:14:00,2.7272,2.72727,2.72296,2.72395,5250000.0
2009-12-07 10:15:00,2.72666,2.72666,2.72046,2.72632,8000000.0
2009-12-07 10:16:00,2.72731,2.72885,2.72532,2.72532,6500000.0
2009-12-07 10:17:00,2.72673,2.72877,2.72284,2.72877,5630000.0
2009-12-07 10:18:00,2.73005,2.73017,2.72477,2.72632,9000000.0
2009-12-07 10:19:00,2.72639,2.72925,2.72629,2.72739,8000000.0
2009-12-07 10:20:00,2.72932,2.73411,2.72645,2.73038,11750000.0
2009-12-07 10:21:00,2.73352,2.73352,2.72922,2.7326,6000000.0
2009-12-07 10:22:00,2.73344,2.73423,2.72956,2.72956,4880000.0
2009-12-07 10:23:00,2.73422,2.73422,2.73061,2.73109,8750000.0
2009-12-07 10:24:00,2.73354,2.73354,2.72946,2.72963,8750000.0
2009-12-07 10:25:00,2.73395,2.73399,2.72845,2.73314,8250000.0
2009-12-07 10:26:00,2.73291,2.73291,2.72689,2.72689,9750000.0
2009-12-07 10:27:00,2.73275,2.73284,2.72931,2.73273,13000000.0
2009-12-07 10:28:00,2.73364,2.73364,2.72554,2.72554,6250000.0
2009-12-07 10:29:00,2.72899,2.73453,2.72899,2.73453,9750000.0
2009-12-07 10:30:00,2.73675,2.73792,2.73408,2.73792,10500000.0
2009-12-07 10:31:00,2.73785,2.73841,2.73337,2.735,9750000.0
2009-12-07 10:32:00,2.73443,2.73813,2.73385,2.73813,9250000.0
2009-12-07 10:33:00,2.73648,2.73788,2.73328,2.73619,6500000.0
2009-12-07 10:34:00,2.73397,2.73974,2.73397,2.7371,7000000.0
2009-12-07 10:35:00,2.73983,2.74121,2.73798,2.73798,7750000.0
2009-12-07 10:36:00,2.73932,2.74193,2.73928,2.74092,5500000.0
2009-12-07 10:37:00,2.74463,2.74548,2.74291,2.74548,10000000.0
2009-12-07 10:38:00,2.747,2.74872,2.74274,2.74369,6250000.0
2009-12-07 10:39:00,2.74329,2.74668,2.73853,2.74069,9000000.0
2009-12-07 10:40:00,2.74512,2.74512,2.73989,2.74179,8500000.0
2009-12-07 10:41:00,2.74319,2.74621,2.73806,2.74582,13630000.0
2009-12-07 10:42:00,2.74647,2.74647,2.74296,2.74297,9500000.0
2009-12-07 10:43:00,2.74368,2.74581,2.7411,2.74284,9250000.0
2009-12-07 10:44:00,2.74572,2.74572,2.74128,2.74406,7750000.0
2009-12-07 10:45:00,2.74279,2.74392,2.73805,2.74301,5500000.0
2009-12-07 10:46:00,2.7413,2.74328,2.73726,2.74328,6250000.0
2009-12-07 10:47:00,2.74379,2.74379,2.73729,2.74265,10500000.0
2009-12-07 10:48:00,2.74025,2.74511,2.73926,2.74242,9380000.0
2009-12-07 10:49:00,2.7462,2.74691,2.7415,2.74297,9250000.0
2009-12-07 10:50:00,2.74293,2.74703,2.74293,2.74703,5500000.0
2009-12-07 10:51:00,2.74739,2.74739,2.74506,2.74664,8750000.0
2009-12-07 10:52:00,2.74288,2.74657,2.74288,2.74478,9000000.0
2009-12-07 10:53:00,2.74446,2.74967,2.74446,2.7485,9000000.0
2009-12-07 10:54:00,2.74977,2.75058,2.74481,2.75039,10250000.0
2009-12-07 10:55:00,2.75058,2.75058,2.74386,2.74687,6750000.0
2009-12-07 10:56:00,2.74845,2.74902,2.74398,2.74734,6380000.0
2009-12-07 10:57:00,2.74718,2.74843,2.74296,2.74587,7880000.0
2009-12-07 10:58:00,2.75071,2.75071,2.74415,2.75023,8750000.0
2009-12-07 10:59:00,2.75226,2.75236,2.74889,2.75236,13380000.0
2009-12-07 11:00:00,2.75268,2.75414,2.75165,2.75414,5500000.0
2009-12-07 11:01:00,2.75027,2.7561,2.7491,2.7561,6750000.0
2009-12-07 11:02:00,2.75701,2.75736,2.7493,2.75396,7500000.0
2009-12-07 11:03:00,2.75702,2.75892,2.75551,2.75857,5500000.0
2009-12-07 11:04:00,2.75459,2.75785,2.75133,2.75133,8500000.0
2009-12-07 11:05:00,2.75117,2.75652,2.75065,2.75065,8000000.0
2009-12-07 11:06:00,2.74591,2.75267,2.74591,2.75097,11010000.0
2009-12-07 11:07:00,2.75137,2.75293,2.7499,2.75036,12250000.0
2009-12-07 11:08:00,2.75077,2.75317,2.74615,2.74794,7750000.0
2009-12-07 11:09:00,2.74958,2.75383,2.74814,2.7507,8750000.0
2009-12-07 11:10:00,2.7489,2.752,2.74656,2.74656,11250000.0
2009-12-07 11:11:00,2.75067,2.75067,2.7458,2.7458,9630000.0
2009-12-07 11:12:00,2.74596,2.74927,2.74539,2.74539,5500000.0
2009-12-07 11:13:00,2.74532,2.74918,2.74371,2.74647,8250000.0
2009-12-07 11:14:00,2.74675,2.7484,2.74347,2.74633,11000000.0
2009-12-07 11:15:00,2.74881,2.74957,2.74633,2.74818,10500000.0
2009-12-07 11:16:00,2.74967,2.74967,2.74509,2.74596,8000000.0
2009-12-07 11:17:00,2.74991,2.74991,2.74404,2.74585,5750000.0
2009-12-07 11:18:00,2.75089,2.75115,2.74626,2.74981,9250000.0
2009-12-07 11:19:00,2.75153,2.75176,2.7459,2.74979,8500000.0
2009-12-07 11:20:00,2.7494,2.75133,2.7477,2.74899,6130000.0
2009-12-07 11:21:00,2.7512,2.75178,2.74794,2.74994,8000000.0
2009-12-07 11:22:00,2.75022,2.75108,2.74844,2.74906,5250000.0
2009-12-07 11:23:00,2.74901,2.75164,2.74691,2.75134,11260000.0
2009-12-07 11:24:00,2.75155,2.75155,2.7461,2.75137,7130000.0
2009-12-07 11:25:00,2.74387,2.75173,2.74387,2.74861,8750000.0
2009-12-07 11:26:00,2.75113,2.75113,2.74645,2.74806,10000000.0
2009-12-07 11:27:00,2.75209,2.75209,2.74875,2.75128,8750000.0
2009-12-07 11:28:00,2.75076,2.75117,2.74636,2.74651,9000000.0
2009-12-07 11:29:00,2.74675,2.74972,2.74568,2.74568,8000000.0
2009-12-07 11:30:00,2.74733,2.74868,2.74641,2.74641,6500000.0
2009-12-07 11:31:00,2.7494,2.74945,2.74392,2.74792,6500000.0
2009-12-07 11:32:00,2.74609,2.7475,2.74301,2.74452,8750000.0
2009-12-07 11:33:00,2.74641,2.74838,2.74596,2.74731,8500000.0
2009-12-07 11:34:00,2.74592,2.74798,2.74337,2.74742,7750000.0
2009-12-07 11:35:00,2.74581,2.74712,2.74511,2.74704,8000000.0
2009-12-07 11:36:00,2.74343,2.74727,2.74343,2.74641,7000000.0
2009-12-07 11:37:00,2.74745,2.74777,2.74375,2.74639,7750000.0
2009-12-07 11:38:00,2.74099,2.74514,2.74053,2.74513,9000000.0
2009-12-07 11:39:00,2.74413,2.74423,2.73886,2.74311,7250000.0
2009-12-07 11:40:00,2.74502,2.74598,2.73998,2.74197,11250000.0
2009-12-07 11:41:00,2.74431,2.74802,2.74267,2.74802,5750000.0
2009-12-07 11:42:00,2.74665,2.74851,2.74533,2.74796,6000000.0
2009-12-07 11:43:00,2.74664,2.74711,2.74458,2.74702,7500000.0
2009-12-07 11:44:00,2.7428,2.74631,2.7428,2.74568,7250000.0
2009-12-07 11:45:00,2.744,2.744,2.74092,2.74197,7750000.0
2009-12-07 11:46:00,2.74598,2.74598,2.74238,2.74479,8000000.0
2009-12-07 11:47:00,2.74445,2.74508,2.73896,2.74438,6380000.0
2009-12-07 11:48:00,2.74244,2.74494,2.74244,2.74443,6000000.0
2009-12-07 11:49:00,2.74509,2.74509,2.74157,2.74449,7250000.0
2009-12-07 11:50:00,2.74345,2.74345,2.73524,2.74322,9500000.0
2009-12-07 11:51:00,2.74304,2.74509,2.74032,2.74509,6500000.0
2009-12-07 11:52:00,2.74348,2.74395,2.74035,2.74297,10250000.0
2009-12-07 11:53:00,2.7448,2.7448,2.74159,2.74286,5250000.0
2009-12-07 11:54:00,2.74181,2.7434,2.73799,2.74206,7000000.0
2009-12-07 11:55:00,2.74561,2.74561,2.73862,2.74226,9380000.0
2009-12-07 11:56:00,2.74256,2.74314,2.73835,2.73945,6630000.0
2009-12-07 11:57:00,2.74439,2.74487,2.73907,2.74389,9000000.0
2009-12-07 11:58:00,2.74338,2.74377,2.73726,2.73962,5500000.0
2009-12-07 11:59:00,2.7427,2.7428,2.73779,2.7428,8250000.0
2009-12-07 12:00:00,2.7401,2.74217,2.73754,2.74217,7260000.0
2009-12-07 12:01:00,2.74293,2.74293,2.73817,2.74248,8250000.0
2009-12-07 12:02:00,2.74085,2.74234,2.74037,2.74037,5500000.0
2009-12-07 12:03:00,2.7407,2.74282,2.7382,2.74025,8250000.0
2009-12-07 12:04:00,2.74232,2.74313,2.73956,2.74013,6000000.0
2009-12-07 12:05:00,2.74313,2.74313,2.73608,2.73914,5750000.0
2009-12-07 12:06:00,2.74245,2.74311,2.73786,2.74108,9000000.0
2009-12-07 12:07:00,2.7428,2.74389,2.739,2.74339,9250000.0
2009-12-07 12:08:00,2.74274,2.74321,2.74005,2.74005,5880000.0
2009-12-07 12:09:00,2.74398,2.74422,2.7382,2.74422,6750000.0
2009-12-07 12:10:00,2.74205,2.74434,2.74187,2.74187,9750000.0
2009-12-07 12:11:00,2.74614,2.74677,2.74302,2.7445,5750000.0
2009-12-07 12:12:00,2.74555,2.74555,2.73971,2.74119,6500000.0
2009-12-07 12:13:00,2.745,2.745,2.74089,2.74089,8250000.0
2009-12-07 12:14:00,2.74216,2.74253,2.73772,2.74022,7750000.0
2009-12-07 12:15:00,2.74282,2.74282,2.73785,2.74213,8010000.0
2009-12-07 12:16:00,2.74385,2.74385,2.73897,2.73997,8000000.0
2009-12-07 12:17:00,2.73981,2.74308,2.73981,2.74025,7750000.0
2009-12-07 12:18:00,2.74267,2.74317,2.74119,2.74301,8750000.0
2009-12-07 12:19:00,2.73977,2.74269,2.7396,2.74136,9880000.0
2009-12-07 12:20:00,2.74261,2.74351,2.73745,2.74059,11630000.0
2009-12-07 12:21:00,2.74403,2.74403,2.73698,2.74264,7000000.0
2009-12-07 12:22:00,2.73894,2.74189,2.73869,2.74107,5250000.0
2009-12-07 12:23:00,2.73964,2.74118,2.73916,2.7408,8250000.0
2009-12-07 12:24:00,2.73918,2.74115,2.73442,2.73848,8000000.0
2009-12-07 12:25:00,2.74158,2.74158,2.73798,2.74117,8750000.0
2009-12-07 12:26:00,2.74131,2.74131,2.73617,2.74028,6000000.0
2009-12-07 12:27:00,2.73531,2.73853,2.73417,2.73417,8500000.0
2009-12-07 12:28:00,2.73993,2.74154,2.73378,2.73718,6250000.0
2009-12-07 12:29:00,2.73936,2.74092,2.73722,2.7409,8500000.0
2009-12-07 12:30:00,2.74196,2.74196,2.73746,2.73923,8500000.0
2009-12-07 12:31:00,2.74075,2.74122,2.73356,2.73966,10000000.0
2009-12-07 12:32:00,2.74089,2.74089,2.73641,2.73641,8500000.0
2009-12-07 12:33:00,2.73422,2.73968,2.73387,2.73968,8630000.0
2009-12-07 12:34:00,2.73759,2.74009,2.73732,2.73969,9500000.0
2009-12-07 12:35:00,2.74064,2.74151,2.73363,2.73983,6500000.0
2009-12-07 12:36:00,2.7405,2.7405,2.73508,2.73973,5130000.0
2009-12-07 12:37:00,2.7405,2.74058,2.73641,2.74058,7000000.0
2009-12-07 12:38:00,2.74074,2.74074,2.73593,2.73593,5500000.0
2009-12-07 12:39:00,2.74104,2.74104,2.73752,2.74081,5750000.0
2009-12-07 12:40:00,2.7393,2.74056,2.7363,2.7363,7000000.0
2009-12-07 12:41:00,2.73418,2.74072,2.73418,2.74004,6500000.0
2009-12-07 12:42:00,2.73697,2.74065,2.73697,2.74065,9500000.0
2009-12-07 12:43:00,2.73775,2.7412,2.7369,2.7369,10000000.0
2009-12-07 12:44:00,2.73836,2.74009,2.73605,2.74009,7750000.0
2009-12-07 12:45:00,2.73724,2.74182,2.73553,2.73631,8510000.0
2009-12-07 12:46:00,2.73865,2.74224,2.73649,2.73649,7500000.0
2009-12-07 12:47:00,2.74207,2.74207,2.73642,2.73893,5500000.0
2009-12-07 12:48:00,2.74149,2.74229,2.73582,2.7405,10250000.0
2009-12-07 12:49:00,2.73831,2.74021,2.73661,2.73695,8500000.0
2009-12-07 12:50:00,2.74155,2.74274,2.73904,2.7409,10250000.0
2009-12-07 12:51:00,2.74209,2.74209,2.73449,2.73892,8000000.0
2009-12-07 12:52:00,2.73713,2.74185,2.73713,2.73866,6750000.0
2009-12-07 12:53:00,2.73811,2.74132,2.73811,2.73991,14000000.0
2009-12-07 12:54:00,2.74251,2.74312,2.73717,2.73838,6130000.0
2009-12-07 12:55:00,2.7419,2.7433,2.74068,2.74214,5750000.0
2009-12-07 12:56:00,2.73812,2.74281,2.73812,2.74259,5500000.0
2009-12-07 12:57:00,2.74307,2.74372,2.73732,2.74352,8130000.0
2009-12-07 12:58:00,2.7423,2.7445,2.73844,2.74449,5250000.0
2009-12-07 12:59:00,2.74462,2.74539,2.7416,2.74444,8500000.0
2009-12-07 13:00:00,2.74475,2.7461,2.73783,2.7461,8250000.0
2009-12-07 13:01:00,2.74193,2.74563,2.74193,2.74542,12500000.0
2009-12-07 13:02:00,2.74674,2.74689,2.74073,2.74073,5750000.0
2009-12-07 13:03:00,2.74531,2.74612,2.7423,2.74612,10380000.0
2009-12-07 13:04:00,2.74238,2.74553,2.74187,2.74519,7130000.0
2009-12-07 13:05:00,2.74698,2.74698,2.74112,2.74521,6000000.0
2009-12-07 13:06:00,2.74544,2.74611,2.74237,2.74608,5630000.0
2009-12-07 13:07:00,2.74637,2.74637,2.74252,2.74567,9630000.0
2009-12-07 13:08:00,2.73988,2.74505,2.73988,2.74429,7750000.0
2009-12-07 13:09:00,2.74552,2.74552,2.74056,2.74164,11000000.0
2009-12-07 13:10:00,2.74369,2.74592,2.74184,2.74184,7750000.0
2009-12-07 13:11:00,2.74166,2.74544,2.74123,2.74123,6880000.0
2009-12-07 13:12:00,2.74501,2.74617,2.74324,2.74557,10500000.0
2009-12-07 13:13:00,2.74215,2.74499,2.74126,2.74393,5750000.0
2009-12-07 13:14:00,2.74322,2.74507,2.74285,2.74507,6880000.0
2009-12-07 13:15:00,2.74322,2.74614,2.74265,2.74561,10500000.0
2009-12-07 13:16:00,2.74318,2.74681,2.74214,2.74359,8000000.0
2009-12-07 13:17:00,2.74595,2.747,2.74403,2.74411,7750000.0
2009-12-07 13:18:00,2.74641,2.74685,2.74461,2.74685,7750000.0
2009-12-07 13:19:00,2.7449,2.7477,2.74349,2.74767,11000000.0
2009-12-07 13:20:00,2.7444,2.74727,2.74133,2.74727,5250000.0
2009-12-07 13:21:00,2.74141,2.7466,2.74141,2.7435,7630000.0
2009-12-07 13:22:00,2.74827,2.74827,2.74477,2.74609,6500000.0
2009-12-07 13:23:00,2.74676,2.74741,2.74331,2.74408,11750000.0
2009-12-07 13:24:00,2.74275,2.74815,2.74275,2.74748,7750000.0
2009-12-07 13:25:00,2.74501,2.74882,2.74479,2.74479,10500000.0
2009-12-07 13:26:00,2.7491,2.7491,2.74093,2.74499,5250000.0
2009-12-07 13:27:00,2.74829,2.74894,2.74438,2.74784,9000000.0
2009-12-07 13:28:00,2.74649,2.74836,2.74074,2.74475,8750000.0
2009-12-07 13:29:00,2.74787,2.74787,2.74401,2.7476,10500000.0
2009-12-07 13:30:00,2.74755,2.74755,2.74361,2.74383,9880000.0
2009-12-07 13:31:00,2.74854,2.74854,2.74477,2.74757,6250000.0
2009-12-07 13:32:00,2.74339,2.74732,2.74328,2.74732,8130000.0
2009-12-07 13:33:00,2.74418,2.74539,2.74158,2.74539,5750000.0
2009-12-07 13:34:00,2.74223,2.7447,2.7399,2.74319,7000000.0
2009-12-07 13:35:00,2.7431,2.74457,2.73921,2.73921,8130000.0
2009-12-07 13:36:00,2.74432,2.74578,2.74145,2.74427,6500000.0
2009-12-07 13:37:00,2.74624,2.74624,2.74056,2.74276,5250000.0
2009-12-07 13:38:00,2.74425,2.74585,2.74088,2.7451,7250000.0
2009-12-07 13:39:00,2.74229,2.74543,2.7418,2.7422,7000000.0
2009-12-07 13:40:00,2.74622,2.74622,2.7397,2.7397,6500000.0
2009-12-07 13:41:00,2.74251,2.74482,2.74046,2.74482,5500000.0
2009-12-07 13:42:00,2.74036,2.74673,2.74036,2.74604,9250000.0
2009-12-07 13:43:00,2.74623,2.74666,2.74264,2.74497,9750000.0
2009-12-07 13:44:00,2.7463,2.74682,2.74149,2.74647,9750000.0
2009-12-07 13:45:00,2.74581,2.74735,2.7411,2.74735,7000000.0
2009-12-07 13:46:00,2.74805,2.74849,2.74335,2.74449,7500000.0
2009-12-07 13:47:00,2.7447,2.74982,2.7447,2.74659,5750000.0
2009-12-07 13:48:00,2.74457,2.74863,2.74457,2.74625,7000000.0
2009-12-07 13:49:00,2.74584,2.74872,2.74444,2.74872,6750000.0
2009-12-07 13:50:00,2.74779,2.74978,2.74293,2.74978,9010000.0
2009-12-07 13:51:00,2.74806,2.75043,2.74668,2.74964,7750000.0
2009-12-07 13:52:00,2.74582,2.74964,2.74527,2.74679,7250000.0
2009-12-07 13:53:00,2.74899,2.75109,2.74785,2.75107,5250000.0
2009-12-07 13:54:00,2.74461,2.74936,2.74461,2.74577,5500000.0
2009-12-07 13:55:00,2.74625,2.75024,2.74562,2.74984,7750000.0
2009-12-07 13:56:00,2.7484,2.75119,2.7479,2.75119,9000000.0
2009-12-07 13:57:00,2.74849,2.75098,2.74734,2.75098,8630000.0
2009-12-07 13:58:00,2.75157,2.75157,2.7473,2.75007,6750000.0
2009-12-07 13:59:00,2.74896,2.7505,2.74694,2.74839,9500000.0
2009-12-07 14:00:00,2.75003,2.75003,2.74618,2.74977,8750000.0
2009-12-07 14:01:00,2.74775,2.75007,2.74764,2.75005,10750000.0
2009-12-07 14:02:00,2.74785,2.74898,2.74704,2.74863,8750000.0
2009-12-07 14:03:00,2.74986,2.75037,2.74479,2.74547,8750000.0
2009-12-07 14:04:00,2.74965,2.74965,2.74364,2.74915,6000000.0
2009-12-07 14:05:00,2.74937,2.75027,2.74649,2.74978,10130000.0
2009-12-07 14:06:00,2.74737,2.7495,2.7467,2.7467,5250000.0
2009-12-07 14:07:00,2.74796,2.74911,2.74641,2.74641,8250000.0
2009-12-07 14:08:00,2.74991,2.75016,2.74735,2.75016,8000000.0
2009-12-07 14:09:00,2.74929,2.75019,2.74748,2.75019,7500000.0
2009-12-07 14:10:00,2.74995,2.75026,2.74515,2.74727,7380000.0
2009-12-07 14:11:00,2.74888,2.74963,2.74464,2.74624,7000000.0
2009-12-07 14:12:00,2.75063,2.7513,2.74352,2.74352,6750000.0
2009-12-07 14:13:00,2.74957,2.75147,2.74854,2.75147,7130000.0
2009-12-07 14:14:00,2.74581,2.75027,2.74581,2.75027,6500000.0
2009-12-07 14:15:00,2.74971,2.7511,2.74894,2.7511,7880000.0
2009-12-07 14:16:00,2.7486,2.75188,2.74582,2.75188,10250000.0
2009-12-07 14:17:00,2.751,2.7526,2.74957,2.7526,9250000.0
2009-12-07 14:18:00,2.75367,2.75492,2.74972,2.75305,8500000.0
2009-12-07 14:19:00,2.75336,2.75491,2.74934,2.75199,7130000.0
2009-12-07 14:20:00,2.75571,2.75571,2.75012,2.7542,8260000.0
2009-12-07 14:21:00,2.75518,2.75606,2.75095,2.75431,8750000.0
2009-12-07 14:22:00,2.7533,2.75447,2.75091,2.75181,10750000.0
2009-12-07 14:23:00,2.74805,2.75302,2.74805,2.75302,12000000.0
2009-12-07 14:24:00,2.75212,2.75403,2.75145,2.75403,7250000.0
2009-12-07 14:25:00,2.75135,2.75284,2.74824,2.74877,9750000.0
2009-12-07 14:26:00,2.74554,2.75363,2.74554,2.75086,8500000.0
2009-12-07 14:27:00,2.7525,2.75411,2.75066,2.75411,9630000.0
2009-12-07 14:28:00,2.75077,2.754,2.74992,2.75185,6750000.0
2009-12-07 14:29:00,2.75252,2.75617,2.75252,2.7559,8750000.0
2009-12-07 14:30:00,2.75428,2.75428,2.74822,2.75133,9250000.0
2009-12-07 14:31:00,2.75123,2.75366,2.74853,2.74987,7750000.0
2009-12-07 14:32:00,2.75538,2.75538,2.74892,2.74892,13000000.0
2009-12-07 14:33:00,2.75363,2.75363,2.75123,2.75289,11000000.0
2009-12-07 14:34:00,2.75099,2.75363,2.74802,2.75363,6750000.0
2009-12-07 14:35:00,2.74672,2.75322,2.74672,2.75322,10630000.0
2009-12-07 14:36:00,2.75423,2.7543,2.75124,2.75124,6380000.0
2009-12-07 14:37:00,2.74779,2.75378,2.74779,2.75174,9250000.0
2009-12-07 14:38:00,2.75011,2.75392,2.74669,2.75392,10000000.0
2009-12-07 14:39:00,2.75051,2.75264,2.74847,2.75151,9500000.0
2009-12-07 14:40:00,2.75291,2.75427,2.75014,2.75427,7500000.0
2009-12-07 14:41:00,2.75064,2.75447,2.75011,2.75181,5500000.0
2009-12-07 14:42:00,2.75377,2.75377,2.74556,2.74556,8000000.0
2009-12-07 14:43:00,2.75209,2.75246,2.74671,2.74671,5500000.0
2009-12-07 14:44:00,2.7455,2.75107,2.7455,2.75089,7750000.0
2009-12-07 14:45:00,2.75043,2.75326,2.75015,2.75015,8250000.0
2009-12-07 14:46:00,2.74921,2.75284,2.74805,2.74898,10000000.0
2009-12-07 14:47:00,2.75192,2.75192,2.74747,2.74747,8630000.0
2009-12-07 14:48:00,2.74773,2.75045,2.74586,2.74586,8750000.0
2009-12-07 14:49:00,2.74783,2.74858,2.74359,2.7475,6750000.0
2009-12-07 14:50:00,2.74695,2.74867,2.7454,2.74849,6750000.0
2009-12-07 14:51:00,2.74589,2.75078,2.74536,2.75068,9000000.0
2009-12-07 14:52:00,2.74757,2.75066,2.74645,2.75059,7750000.0
2009-12-07 14:53:00,2.74966,2.75041,2.74808,2.75033,9000000.0
2009-12-07 14:54:00,2.75135,2.75135,2.74654,2.74897,9250000.0
2009-12-07 14:55:00,2.74716,2.7495,2.74539,2.74861,6500000.0
2009-12-07 14:56:00,2.74603,2.74977,2.74569,2.74569,12750000.0
2009-12-07 14:57:00,2.74942,2.75135,2.74718,2.75018,9380000.0
2009-12-07 14:58:00,2.74978,2.75102,2.7463,2.75102,6500000.0
2009-12-07 14:59:00,2.74863,2.75179,2.74851,2.74851,5250000.0
2009-12-07 15:00:00,2.75322,2.75322,2.75075,2.7531,5750000.0
2009-12-07 15:01:00,2.75027,2.75223,2.75021,2.75118,5750000.0
2009-12-07 15:02:00,2.75332,2.75332,2.74705,2.75281,9500000.0
2009-12-07 15:03:00,2.75389,2.75389,2.75077,2.75295,10500000.0
2009-12-07 15:04:00,2.75282,2.75282,2.74833,2.75205,8000000.0
2009-12-07 15:05:00,2.75354,2.75467,2.7472,2.75284,8630000.0
2009-12-07 15:06:00,2.75591,2.75653,2.75148,2.75575,7630000.0
2009-12-07 15:07:00,2.75493,2.75669,2.75354,2.75354,11500000.0
2009-12-07 15:08:00,2.75277,2.75677,2.75142,2.75467,9750000.0
2009-12-07 15:09:00,2.7541,2.75613,2.75258,2.75613,6250000.0
2009-12-07 15:10:00,2.75591,2.75731,2.75299,2.75664,11000000.0
2009-12-07 15:11:00,2.75567,2.75706,2.75465,2.75628,9750000.0
2009-12-07 15:12:00,2.75355,2.75548,2.74929,2.75548,6250000.0
2009-12-07 15:13:00,2.75679,2.75679,2.75057,2.75275,7500000.0
2009-12-07 15:14:00,2.75214,2.75505,2.75039,2.75318,6250000.0
2009-12-07 15:15:00,2.75352,2.75568,2.75311,2.75512,8750000.0
2009-12-07 15:16:00,2.7544,2.75467,2.75124,2.75398,6500000.0
2009-12-07 15:17:00,2.75359,2.75503,2.74981,2.75503,9000000.0
2009-12-07 15:18:00,2.75541,2.75541,2.75034,2.7551,9000000.0
2009-12-07 15:19:00,2.75226,2.75564,2.75208,2.75208,8750000.0
2009-12-07 15:20:00,2.75503,2.75659,2.7532,2.75651,12880000.0
2009-12-07 15:21:00,2.75547,2.75721,2.75322,2.75708,5250000.0
2009-12-07 15:22:00,2.75064,2.75478,2.74954,2.75088,7000000.0
2009-12-07 15:23:00,2.75217,2.75335,2.75009,2.75009,5750000.0
2009-12-07 15:24:00,2.74783,2.75384,2.74783,2.75384,6000000.0
2009-12-07 15:25:00,2.75277,2.75396,2.74994,2.75341,8750000.0
2009-12-07 15:26:00,2.75402,2.75402,2.74982,2.75271,10250000.0
2009-12-07 15:27:00,2.75004,2.7535,2.74743,2.74743,9000000.0
2009-12-07 15:28:00,2.7506,2.75373,2.7506,2.75252,5250000.0
2009-12-07 15:29:00,2.75014,2.75415,2.7495,2.7495,8750000.0
2009-12-07 15:30:00,2.75356,2.75356,2.7467,2.75146,6750000.0
2009-12-07 15:31:00,2.74881,2.75325,2.7477,2.75325,9250000.0
2009-12-07 15:32:00,2.74997,2.7526,2.74946,2.74961,6750000.0
2009-12-07 15:33:00,2.75151,2.75201,2.74637,2.75183,6130000.0
2009-12-07 15:34:00,2.75109,2.7526,2.74948,2.75167,8130000.0
2009-12-07 15:35:00,2.74986,2.75278,2.74697,2.74777,11750000.0
2009-12-07 15:36:00,2.75074,2.75157,2.74667,2.75157,10500000.0
2009-12-07 15:37:00,2.74626,2.751,2.74626,2.75083,10500000.0
2009-12-07 15:38:00,2.74635,2.75102,2.74635,2.75024,9000000.0
2009-12-07 15:39:00,2.74787,2.75134,2.7457,2.74763,9000000.0
2009-12-07 15:40:00,2.74931,2.75016,2.74731,2.75,11250000.0
2009-12-07 15:41:00,2.75033,2.75033,2.7449,2.75008,10750000.0
2009-12-07 15:42:00,2.75025,2.75025,2.7459,2.74876,9000000.0
2009-12-07 15:43:00,2.74387,2.74899,2.74387,2.74661,7000000.0
2009-12-07 15:44:00,2.74733,2.74925,2.74049,2.74531,7250000.0
2009-12-07 15:45:00,2.74519,2.74567,2.74333,2.74457,7630000.0
2009-12-07 15:46:00,2.74347,2.74507,2.74071,2.7429,9000000.0
2009-12-07 15:47:00,2.74118,2.74654,2.74087,2.74091,8500000.0
2009-12-07 15:48:00,2.74262,2.74621,2.74062,2.74621,9250000.0
2009-12-07 15:49:00,2.74454,2.74626,2.74112,2.74617,6630000.0
2009-12-07 15:50:00,2.74363,2.74645,2.74063,2.74594,6250000.0
2009-12-07 15:51:00,2.74257,2.74678,2.74257,2.74678,6500000.0
2009-12-07 15:52:00,2.74402,2.7477,2.74402,2.7449,5250000.0
2009-12-07 15:53:00,2.74839,2.74839,2.74577,2.74743,5130000.0
2009-12-07 15:54:00,2.74578,2.74822,2.74544,2.74544,6000000.0
2009-12-07 15:55:00,2.74803,2.74986,2.74541,2.74843,10000000.0
2009-12-07 15:56:00,2.75129,2.75189,2.74827,2.7485,5500000.0
2009-12-07 15:57:00,2.74896,2.74994,2.74722,2.7499,7880000.0
2009-12-07 15:58:00,2.75001,2.75073,2.74671,2.75025,8880000.0
2009-12-07 15:59:00,2.75055,2.75096,2.74889,2.75054,9500000.0
2009-12-07 16:00:00,2.74916,2.75065,2.74736,2.75065,6500000.0
2009-12-07 16:01:00,2.75052,2.75185,2.74591,2.75133,9250000.0
2009-12-07 16:02:00,2.7499,2.7499,2.74739,2.74981,6000000.0
2009-12-07 16:03:00,2.74643,2.74882,2.74471,2.74655,12000000.0
2009-12-07 16:04:00,2.75114,2.75145,2.74746,2.75083,10500000.0
2009-12-07 16:05:00,2.74824,2.75196,2.74697,2.75163,7500000.0
2009-12-07 16:06:00,2.75054,2.75207,2.74684,2.74879,9000000.0
2009-12-07 16:07:00,2.75105,2.75254,2.74914,2.75254,11130000.0
2009-12-07 16:08:00,2.75414,2.75414,2.7477,2.74911,6250000.0
2009-12-07 16:09:00,2.75238,2.75283,2.74723,2.74853,8500000.0
2009-12-07 16:10:00,2.75028,2.75166,2.74756,2.75046,6630000.0
2009-12-07 16:11:00,2.7495,2.75123,2.7495,2.75105,6000000.0
2009-12-07 16:12:00,2.74964,2.75145,2.74876,2.74997,5250000.0
2009-12-07 16:13:00,2.75105,2.75152,2.74797,2.74818,9750000.0
2009-12-07 16:14:00,2.74903,2.75075,2.74562,2.74941,8250000.0
2009-12-07 16:15:00,2.75213,2.7527,2.74622,2.74922,6500000.0
2009-12-07 16:16:00,2.74757,2.75223,2.74757,2.75223,5750000.0
2009-12-07 16:17:00,2.75196,2.75196,2.74682,2.74682,7250000.0
2009-12-07 16:18:00,2.75018,2.75018,2.74533,2.74731,6000000.0
2009-12-07 16:19:00,2.74843,2.74843,2.74415,2.74415,5250000.0
2009-12-07 16:20:00,2.74879,2.74879,2.74662,2.74777,5250000.0
2009-12-07 16:21:00,2.74835,2.74918,2.74569,2.74914,8000000.0
2009-12-07 16:22:00,2.74333,2.75016,2.74333,2.75016,9250000.0
2009-12-07 16:23:00,2.7505,2.75081,2.74787,2.74999,6500000.0
2009-12-07 16:24:00,2.7477,2.75161,2.7477,2.75161,5750000.0
2009-12-07 16:25:00,2.75216,2.75216,2.74895,2.75054,6750000.0
2009-12-07 16:26:00,2.74868,2.75213,2.74566,2.74918,10500000.0
2009-12-07 16:27:00,2.75333,2.75373,2.75077,2.75155,10250000.0
2009-12-07 16:28:00,2.75371,2.75371,2.74752,2.75235,11630000.0
2009-12-07 16:29:00,2.75127,2.75421,2.749,2.75374,8250000.0
2009-12-07 16:30:00,2.7497,2.75449,2.7497,2.7532,5250000.0
2009-12-07 16:31:00,2.75488,2.75488,2.74892,2.75191,7500000.0
2009-12-07 16:32:00,2.75047,2.75218,2.74761,2.75125,10250000.0
2009-12-07 16:33:00,2.75133,2.75139,2.74767,2.74767,8000000.0
2009-12-07 16:34:00,2.74913,2.74973,2.74598,2.74973,8500000.0
2009-12-07 16:35:00,2.74932,2.74957,2.74474,2.74957,8000000.0
2009-12-07 16:36:00,2.74951,2.74951,2.74591,2.74591,6750000.0
2009-12-07 16:37:00,2.74957,2.74992,2.74584,2.74918,5500000.0
2009-12-07 16:38:00,2.7496,2.75193,2.74633,2.75193,10880000.0
2009-12-07 16:39:00,2.75191,2.75191,2.74757,2.74944,6750000.0
2009-12-07 16:40:00,2.74452,2.74946,2.74452,2.74632,8750000.0
2009-12-07 16:41:00,2.74683,2.75026,2.74519,2.75026,9250000.0
2009-12-07 16:42:00,2.74962,2.74962,2.7472,2.7491,9500000.0
2009-12-07 16:43:00,2.7497,2.75019,2.74581,2.74979,8250000.0
2009-12-07 16:44:00,2.74969,2.74969,2.74443,2.74804,7000000.0
2009-12-07 16:45:00,2.74825,2.74825,2.74086,2.74663,10750000.0
2009-12-07 16:46:00,2.74772,2.74772,2.74215,2.74509,8000000.0
2009-12-07 16:47:00,2.74493,2.74493,2.73927,2.74135,7250000.0
2009-12-07 16:48:00,2.73649,2.74341,2.73649,2.74048,8500000.0
2009-12-07 16:49:00,2.74504,2.74504,2.73833,2.74205,5250000.0
2009-12-07 16:50:00,2.74263,2.74263,2.73611,2.73834,8250000.0
2009-12-07 16:51:00,2.73765,2.74175,2.73663,2.74061,9630000.0
2009-12-07 16:52:00,2.74034,2.74114,2.73299,2.73299,10250000.0
2009-12-07 16:53:00,2.74053,2.74102,2.73659,2.74007,7500000.0
2009-12-07 16:54:00,2.74144,2.74144,2.7388,2.73983,8750000.0
2009-12-07 16:55:00,2.7346,2.74144,2.7346,2.74144,10500000.0
2009-12-07 16:56:00,2.73736,2.74279,2.73736,2.74279,8130000.0
2009-12-07 16:57:00,2.7433,2.7433,2.73499,2.73888,12250000.0
2009-12-07 16:58:00,2.74229,2.74281,2.73935,2.73954,11500000.0
2009-12-07 16:59:00,2.74175,2.74366,2.74035,2.74035,8250000.0
2009-12-07 17:00:00,2.74169,2.74402,2.7398,2.74372,11750000.0
2009-12-07 17:01:00,2.7382,2.74446,2.7382,2.74339,8500000.0
2009-12-07 17:02:00,2.74013,2.74457,2.73997,2.74276,7750000.0
2009-12-07 17:03:00,2.74523,2.74538,2.74053,2.7437,5250000.0
2009-12-07 17:04:00,2.74533,2.74813,2.74489,2.74807,5250000.0
2009-12-07 17:05:00,2.74473,2.74914,2.74473,2.74839,13250000.0
2009-12-07 17:06:00,2.74821,2.74897,2.74669,2.74669,5500000.0
2009-12-07 17:07:00,2.74608,2.74852,2.74421,2.74449,7750000.0
2009-12-07 17:08:00,2.74718,2.74741,2.74257,2.74656,6630000.0
2009-12-07 17:09:00,2.74676,2.74799,2.74311,2.74786,9000000.0
2009-12-07 17:10:00,2.74811,2.74904,2.74361,2.74904,7500000.0
2009-12-07 17:11:00,2.74854,2.7499,2.74403,2.74539,10380000.0
2009-12-07 17:12:00,2.74698,2.74943,2.7425,2.74474,11750000.0
2009-12-07 17:13:00,2.74852,2.74852,2.74029,2.74429,6000000.0
2009-12-07 17:14:00,2.74711,2.74815,2.74496,2.74577,6380000.0
2009-12-07 17:15:00,2.74739,2.74779,2.74446,2.74773,8130000.0
2009-12-07 17:16:00,2.7478,2.74812,2.74187,2.74765,7130000.0
2009-12-07 17:17:00,2.74673,2.74967,2.74627,2.74963,5250000.0
2009-12-07 17:18:00,2.74595,2.74963,2.74304,2.74571,6250000.0
2009-12-07 17:19:00,2.74649,2.74996,2.74436,2.74436,7500000.0
2009-12-07 17:20:00,2.74322,2.74607,2.74154,2.74154,6750000.0
2009-12-07 17:21:00,2.74509,2.74631,2.7404,2.74335,8500000.0
2009-12-07 17:22:00,2.74693,2.74745,2.74095,2.74506,6750000.0
2009-12-07 17:23:00,2.74406,2.74715,2.74139,2.74715,6500000.0
2009-12-07 17:24:00,2.74386,2.74719,2.74075,2.74719,6250000.0
2009-12-07 17:25:00,2.7454,2.74623,2.74264,2.74623,9000000.0
2009-12-07 17:26:00,2.742,2.74517,2.74183,2.74458,6750000.0
2009-12-07 17:27:00,2.74428,2.74534,2.73915,2.74483,9130000.0
2009-12-07 17:28:00,2.74352,2.74498,2.74109,2.74489,8500000.0
2009-12-07 17:29:00,2.74472,2.74472,2.7407,2.74197,11500000.0
2009-12-07 17:30:00,2.74102,2.74102,2.73814,2.73814,8500000.0
2009-12-07 17:31:00,2.74017,2.74138,2.73496,2.73686,10000000.0
2009-12-07 17:32:00,2.74112,2.7423,2.73712,2.7423,11500000.0
2009-12-07 17:33:00,2.74188,2.74188,2.73863,2.73863,6500000.0
2009-12-07 17:34:00,2.73746,2.74197,2.73746,2.74197,5250000.0
2009-12-07 17:35:00,2.73957,2.74209,2.73648,2.73918,8260000.0
2009-12-07 17:36:00,2.73779,2.74097,2.73779,2.74091,8500000.0
2009-12-07 17:37:00,2.73918,2.74177,2.73681,2.73972,8750000.0
2009-12-07 17:38:00,2.73946,2.74026,2.73637,2.74014,7250000.0
2009-12-07 17:39:00,2.73815,2.73987,2.73812,2.73814,7750000.0
2009-12-07 17:40:00,2.73883,2.74066,2.73874,2.73889,9880000.0
2009-12-07 17:41:00,2.7376,2.74184,2.73482,2.73482,9250000.0
2009-12-07 17:42:00,2.74345,2.74536,2.73775,2.74163,8500000.0
2009-12-07 17:43:00,2.74163,2.74481,2.73567,2.73905,11750000.0
2009-12-07 17:44:00,2.74137,2.7421,2.7398,2.74139,8500000.0
2009-12-07 17:45:00,2.73642,2.74147,2.73642,2.73914,14000000.0
2009-12-07 17:46:00,2.74334,2.74334,2.73948,2.7431,8750000.0
2009-12-07 17:47:00,2.74026,2.743,2.73874,2.74047,8000000.0
2009-12-07 17:48:00,2.74144,2.74233,2.7384,2.73962,7250000.0
2009-12-07 17:49:00,2.74159,2.74186,2.73757,2.73757,14000000.0
2009-12-07 17:50:00,2.74207,2.74265,2.73627,2.73846,6250000.0
2009-12-07 17:51:00,2.74042,2.74073,2.73674,2.74073,10130000.0
2009-12-07 17:52:00,2.73934,2.74027,2.73729,2.73729,7630000.0
2009-12-07 17:53:00,2.73813,2.74168,2.73813,2.74147,5750000.0
2009-12-07 17:54:00,2.74108,2.74129,2.73792,2.73817,6500000.0
2009-12-07 17:55:00,2.74238,2.74278,2.73758,2.73976,6250000.0
2009-12-07 17:56:00,2.74038,2.74183,2.739,2.74133,7630000.0
2009-12-07 17:57:00,2.7397,2.74164,2.73644,2.73894,13250000.0
2009-12-07 17:58:00,2.73835,2.74175,2.73835,2.74175,6250000.0
2009-12-07 17:59:00,2.73828,2.74246,2.73652,2.73792,9000000.0
2009-12-07 18:00:00,2.74285,2.7431,2.7391,2.73927,6250000.0
2009-12-07 18:01:00,2.74349,2.74349,2.73651,2.74202,11000000.0
2009-12-07 18:02:00,2.74285,2.74285,2.73991,2.74136,6500000.0
2009-12-07 18:03:00,2.74217,2.74252,2.73852,2.73928,10250000.0
2009-12-07 18:04:00,2.74288,2.74288,2.73972,2.74266,7500000.0
2009-12-07 18:05:00,2.7414,2.74557,2.7414,2.74557,6380000.0
2009-12-07 18:06:00,2.74356,2.7439,2.74079,2.7439,8000000.0
2009-12-07 18:07:00,2.74153,2.74398,2.74138,2.74297,10000000.0
2009-12-07 18:08:00,2.73903,2.74296,2.73808,2.73996,7750000.0
2009-12-07 18:09:00,2.74318,2.74318,2.73833,2.74182,11750000.0
2009-12-07 18:10:00,2.73812,2.74289,2.73807,2.74278,5630000.0
2009-12-07 18:11:00,2.7384,2.74243,2.7384,2.73944,11000000.0
2009-12-07 18:12:00,2.74144,2.74188,2.73647,2.7413,7500000.0
2009-12-07 18:13:00,2.74076,2.7448,2.73995,2.74222,8500000.0
2009-12-07 18:14:00,2.74123,2.74341,2.73824,2.74321,13380000.0
2009-12-07 18:15:00,2.74148,2.7417,2.73664,2.73913,9750000.0
2009-12-07 18:16:00,2.74206,2.74206,2.73625,2.73625,8880000.0
2009-12-07 18:17:00,2.74043,2.74066,2.7389,2.7389,6000000.0
2009-12-07 18:18:00,2.74324,2.74354,2.73881,2.7401,13250000.0
2009-12-07 18:19:00,2.7398,2.74169,2.73691,2.74169,8500000.0
2009-12-07 18:20:00,2.74057,2.74157,2.73886,2.74157,5250000.0
2009-12-07 18:21:00,2.74094,2.74202,2.73674,2.74192,5500000.0
2009-12-07 18:22:00,2.74246,2.74246,2.73557,2.74192,9000000.0
2009-12-07 18:23:00,2.73893,2.74282,2.73826,2.74016,10750000.0
2009-12-07 18:24:00,2.7436,2.74409,2.73781,2.73949,12880000.0
2009-12-07 18:25:00,2.74206,2.7428,2.74076,2.7428,7750000.0
2009-12-07 18:26:00,2.74045,2.74374,2.74045,2.74374,6500000.0
2009-12-07 18:27:00,2.74336,2.74336,2.73782,2.74231,7760000.0
2009-12-07 18:28:00,2.74264,2.74291,2.73953,2.74291,8500000.0
2009-12-07 18:29:00,2.74234,2.74337,2.74126,2.74337,5500000.0
2009-12-07 18:30:00,2.74321,2.74384,2.74075,2.74098,8880000.0
2009-12-07 18:31:00,2.74162,2.74229,2.73822,2.73822,5750000.0
2009-12-07 18:32:00,2.74193,2.74375,2.7365,2.74133,9500000.0
2009-12-07 18:33:00,2.74362,2.74367,2.7403,2.74367,6500000.0
2009-12-07 18:34:00,2.74398,2.74409,2.73727,2.744,9500000.0
2009-12-07 18:35:00,2.74146,2.74294,2.73859,2.74041,6750000.0
2009-12-07 18:36:00,2.74166,2.7438,2.74158,2.74304,5630000.0
2009-12-07 18:37:00,2.74244,2.74306,2.7408,2.74235,7000000.0
2009-12-07 18:38:00,2.73948,2.74306,2.73775,2.73928,8000000.0
2009-12-07 18:39:00,2.74174,2.74313,2.73904,2.73904,5750000.0
2009-12-07 18:40:00,2.74177,2.74294,2.73626,2.74254,6000000.0
2009-12-07 18:41:00,2.74382,2.74382,2.73986,2.74137,10000000.0
2009-12-07 18:42:00,2.74388,2.74417,2.7398,2.74359,10000000.0
2009-12-07 18:43:00,2.74115,2.7434,2.73876,2.7427,9750000.0
2009-12-07 18:44:00,2.74249,2.74409,2.73943,2.74288,10000000.0
2009-12-07 18:45:00,2.74217,2.74323,2.73789,2.74323,9500000.0
2009-12-07 18:46:00,2.74315,2.74325,2.73739,2.74325,7000000.0
2009-12-07 18:47:00,2.74123,2.74246,2.74056,2.7421,12000000.0
2009-12-07 18:48:00,2.74353,2.74353,2.7409,2.74337,6250000.0
2009-12-07 18:49:00,2.74085,2.74366,2.7397,2.74033,5380000.0
2009-12-07 18:50:00,2.74378,2.74431,2.74053,2.74078,6750000.0
2009-12-07 18:51:00,2.74158,2.74261,2.7408,2.74218,5750000.0
2009-12-07 18:52:00,2.73827,2.74277,2.73827,2.74192,8000000.0
2009-12-07 18:53:00,2.74477,2.74477,2.73766,2.74403,8250000.0
2009-12-07 18:54:00,2.74458,2.74482,2.73921,2.7407,9500000.0
2009-12-07 18:55:00,2.74344,2.74484,2.74287,2.74484,6250000.0
2009-12-07 18:56:00,2.74399,2.74399,2.73923,2.7423,7250000.0
2009-12-07 18:57:00,2.7443,2.74527,2.74211,2.74527,5500000.0
2009-12-07 18:58:00,2.7453,2.74566,2.73795,2.74135,7500000.0
2009-12-07 18:59:00,2.74412,2.74461,2.74095,2.74095,6250000.0
2009-12-07 19:00:00,2.7437,2.74453,2.74162,2.74226,7750000.0
2009-12-07 19:01:00,2.74245,2.74469,2.7383,2.74148,8000000.0
2009-12-07 19:02:00,2.74186,2.74553,2.74043,2.74487,5630000.0
2009-12-07 19:03:00,2.7452,2.74579,2.7421,2.7421,6750000.0
2009-12-07 19:04:00,2.74416,2.74623,2.74124,2.74192,5500000.0
2009-12-07 19:05:00,2.74517,2.74757,2.7446,2.74708,6500000.0
2009-12-07 19:06:00,2.7465,2.74693,2.74272,2.74643,8750000.0
2009-12-07 19:07:00,2.74614,2.74713,2.74469,2.74675,7750000.0
2009-12-07 19:08:00,2.74677,2.74774,2.74491,2.74731,8630000.0
2009-12-07 19:09:00,2.74868,2.74868,2.74455,2.74455,13250000.0
2009-12-07 19:10:00,2.74761,2.74761,2.74333,2.74535,6500000.0
2009-12-07 19:11:00,2.74414,2.74826,2.74414,2.74826,7750000.0
2009-12-07 19:12:00,2.7437,2.74682,2.7399,2.74679,5500000.0
2009-12-07 19:13:00,2.74628,2.74639,2.742,2.74639,8000000.0
2009-12-07 19:14:00,2.74681,2.74723,2.74316,2.74316,9000000.0
2009-12-07 19:15:00,2.74572,2.74924,2.74357,2.74924,8000000.0
2009-12-07 19:16:00,2.74981,2.75034,2.74467,2.74852,8250000.0
2009-12-07 19:17:00,2.74806,2.74933,2.74596,2.74728,7500000.0
2009-12-07 19:18:00,2.74839,2.75192,2.74839,2.74976,7500000.0
2009-12-07 19:19:00,2.75238,2.75306,2.74807,2.75243,9000000.0
2009-12-07 19:20:00,2.75434,2.75452,2.7513,2.75388,10510000.0
2009-12-07 19:21:00,2.75202,2.75356,2.75016,2.7503,5750000.0
2009-12-07 19:22:00,2.75269,2.75349,2.75161,2.75275,5750000.0
2009-12-07 19:23:00,2.75283,2.75395,2.75094,2.75395,6500000.0
2009-12-07 19:24:00,2.7522,2.7522,2.74549,2.75212,7130000.0
2009-12-07 19:25:00,2.75277,2.75332,2.749,2.75313,7250000.0
2009-12-07 19:26:00,2.74895,2.75184,2.74895,2.75144,5500000.0
2009-12-07 19:27:00,2.75105,2.75105,2.74934,2.74935,5750000.0
2009-12-07 19:28:00,2.75108,2.7514,2.74958,2.74958,6500000.0
2009-12-07 19:29:00,2.74925,2.75138,2.74691,2.75138,8750000.0
2009-12-07 19:30:00,2.74804,2.75203,2.74661,2.74867,10250000.0
2009-12-07 19:31:00,2.75056,2.75094,2.74847,2.75094,9500000.0
2009-12-07 19:32:00,2.74849,2.75112,2.74672,2.75112,7000000.0
2009-12-07 19:33:00,2.74705,2.74992,2.744,2.74742,6000000.0
2009-12-07 19:34:00,2.74993,2.74993,2.74498,2.74665,7000000.0
2009-12-07 19:35:00,2.74383,2.74739,2.74321,2.74739,10500000.0
2009-12-07 19:36:00,2.74374,2.74374,2.73892,2.74039,5750000.0
2009-12-07 19:37:00,2.73379,2.73547,2.73155,2.73248,8750000.0
2009-12-07 19:38:00,2.72943,2.73442,2.72884,2.73442,6750000.0
2009-12-07 19:39:00,2.72928,2.73674,2.72928,2.73605,6500000.0
2009-12-07 19:40:00,2.736,2.73808,2.73535,2.73575,5750000.0
2009-12-07 19:41:00,2.73467,2.73717,2.73317,2.73317,8750000.0
2009-12-07 19:42:00,2.73456,2.73744,2.73456,2.7362,7000000.0
2009-12-07 19:43:00,2.73485,2.73696,2.73485,2.73644,6380000.0
2009-12-07 19:44:00,2.73611,2.73888,2.73464,2.73839,8750000.0
2009-12-07 19:45:00,2.73517,2.73809,2.73302,2.73302,5750000.0
2009-12-07 19:46:00,2.73371,2.73533,2.73086,2.73268,9250000.0
2009-12-07 19:47:00,2.73303,2.73716,2.73252,2.73716,13750000.0
2009-12-07 19:48:00,2.73417,2.73827,2.73417,2.73585,7250000.0
2009-12-07 19:49:00,2.73504,2.73826,2.73349,2.73757,8000000.0
2009-12-07 19:50:00,2.73551,2.73624,2.73439,2.73439,5250000.0
2009-12-07 19:51:00,2.73664,2.7372,2.73204,2.73422,9500000.0
2009-12-07 19:52:00,2.73672,2.73721,2.73208,2.73208,10750000.0
2009-12-07 19:53:00,2.73408,2.73777,2.73256,2.73518,7500000.0
2009-12-07 19:54:00,2.73344,2.73785,2.73344,2.73522,7000000.0
2009-12-07 19:55:00,2.7352,2.7373,2.73054,2.73712,8380000.0
2009-12-07 19:56:00,2.73573,2.73767,2.73277,2.7358,11500000.0
2009-12-07 19:57:00,2.73652,2.73764,2.73309,2.73484,6500000.0
2009-12-07 19:58:00,2.73831,2.73879,2.73319,2.73784,7500000.0
2009-12-07 19:59:00,2.73677,2.73859,2.73494,2.73808,7250000.0
2009-12-07 20:00:00,2.73844,2.73844,2.73616,2.73703,6000000.0
2009-12-07 20:01:00,2.73648,2.73738,2.73422,2.73566,6630000.0
2009-12-07 20:02:00,2.73464,2.73741,2.73405,2.73726,6000000.0
2009-12-07 20:03:00,2.73953,2.74152,2.73361,2.73611,8000000.0
2009-12-07 20:04:00,2.73538,2.73646,2.7344,2.73521,6500000.0
2009-12-07 20:05:00,2.7378,2.73799,2.73584,2.7366,5500000.0
2009-12-07 20:06:00,2.73714,2.73727,2.73376,2.73622,8250000.0
2009-12-07 20:07:00,2.73554,2.73614,2.73126,2.73489,6000000.0
2009-12-07 20:08:00,2.73501,2.73623,2.73288,2.73448,6250000.0
2009-12-07 20:09:00,2.73471,2.73681,2.73081,2.73668,9500000.0
2009-12-07 20:10:00,2.73185,2.7366,2.72987,2.73338,5500000.0
2009-12-07 20:11:00,2.73618,2.73644,2.73113,2.73545,7130000.0
2009-12-07 20:12:00,2.73241,2.736,2.73142,2.73524,6000000.0
2009-12-07 20:13:00,2.73567,2.73625,2.73403,2.73625,8750000.0
2009-12-07 20:14:00,2.73709,2.73709,2.72966,2.73333,8250000.0
2009-12-07 20:15:00,2.73048,2.74113,2.73048,2.73161,9000000.0
2009-12-07 20:16:00,2.73256,2.73443,2.73037,2.73236,8250000.0
2009-12-07 20:17:00,2.72743,2.73245,2.72743,2.73129,12500000.0
2009-12-07 20:18:00,2.73082,2.73082,2.72625,2.72826,9130000.0
2009-12-07 20:19:00,2.7283,2.73164,2.72446,2.73164,6250000.0
2009-12-07 20:20:00,2.72797,2.73153,2.72698,2.72848,5750000.0
2009-12-07 20:21:00,2.72471,2.73163,2.72471,2.7295,9000000.0
2009-12-07 20:22:00,2.72981,2.73132,2.72834,2.72955,7750000.0
2009-12-07 20:23:00,2.72945,2.7305,2.72439,2.7285,12250000.0
2009-12-07 20:24:00,2.729,2.73022,2.72704,2.73022,6380000.0
2009-12-07 20:25:00,2.73006,2.7307,2.72874,2.73061,5130000.0
2009-12-07 20:26:00,2.72644,2.73019,2.72476,2.7298,8250000.0
2009-12-07 20:27:00,2.72714,2.73028,2.72711,2.72896,8500000.0
2009-12-07 20:28:00,2.72579,2.72812,2.72262,2.72537,9500000.0
2009-12-07 20:29:00,2.72743,2.72817,2.72618,2.72737,6750000.0
2009-12-07 20:30:00,2.72596,2.72759,2.72465,2.7262,7880000.0
2009-12-07 20:31:00,2.7257,2.72956,2.7252,2.72833,11250000.0
2009-12-07 20:32:00,2.72925,2.73073,2.72457,2.73036,12250000.0
2009-12-07 20:33:00,2.72716,2.73113,2.72716,2.73113,5500000.0
2009-12-07 20:34:00,2.72912,2.73222,2.72912,2.73162,5880000.0
2009-12-07 20:35:00,2.72984,2.73177,2.72641,2.73177,8750000.0
2009-12-07 20:36:00,2.72899,2.73113,2.72899,2.72928,6750000.0
2009-12-07 20:37:00,2.72882,2.73172,2.72882,2.73091,9250000.0
2009-12-07 20:38:00,2.72743,2.73146,2.72739,2.73119,7500000.0
2009-12-07 20:39:00,2.73182,2.73232,2.72914,2.73163,9750000.0
2009-12-07 20:40:00,2.72709,2.73042,2.72709,2.7289,5500000.0
2009-12-07 20:41:00,2.72897,2.73169,2.72705,2.73073,5750000.0
2009-12-07 20:42:00,2.72952,2.73117,2.72917,2.73082,7750000.0
2009-12-07 20:43:00,2.72652,2.7314,2.72652,2.73111,9250000.0
2009-12-07 20:44:00,2.73082,2.73135,2.72601,2.73135,9380000.0
2009-12-07 20:45:00,2.73057,2.73149,2.72723,2.72823,13000000.0
2009-12-07 20:46:00,2.73219,2.73219,2.72783,2.72783,9000000.0
2009-12-07 20:47:00,2.7291,2.73191,2.72767,2.73167,7130000.0
2009-12-07 20:48:00,2.72834,2.73103,2.72764,2.72825,13500000.0
2009-12-07 20:49:00,2.72683,2.73148,2.72683,2.73133,9250000.0
2009-12-07 20:50:00,2.73068,2.73168,2.72827,2.7308,7500000.0
2009-12-07 20:51:00,2.73177,2.73299,2.72951,2.73178,13880000.0
2009-12-07 20:52:00,2.73233,2.73289,2.72947,2.72988,9500000.0
2009-12-07 20:53:00,2.72932,2.73373,2.72711,2.73263,11000000.0
2009-12-07 20:54:00,2.72883,2.73292,2.72883,2.73032,6500000.0
2009-12-07 20:55:00,2.73061,2.73365,2.7276,2.73046,8250000.0
2009-12-07 20:56:00,2.73403,2.73403,2.72728,2.73052,5750000.0
2009-12-07 20:57:00,2.73016,2.73364,2.73016,2.73159,6250000.0
2009-12-07 20:58:00,2.73255,2.73291,2.7276,2.72843,5500000.0
2009-12-07 20:59:00,2.73242,2.73398,2.73121,2.73205,6500000.0
2009-12-07 21:00:00,2.73288,2.73422,2.73035,2.73119,5250000.0
2009-12-07 21:01:00,2.73312,2.73351,2.73201,2.73339,5250000.0
2009-12-07 21:02:00,2.73217,2.73404,2.72968,2.73102,7880000.0
2009-12-07 21:03:00,2.72914,2.73346,2.72914,2.73346,6500000.0
2009-12-07 21:04:00,2.73253,2.7335,2.72764,2.73266,10250000.0
2009-12-07 21:05:00,2.73094,2.73396,2.73094,2.7335,8500000.0
2009-12-07 21:06:00,2.73116,2.73353,2.72949,2.72949,5750000.0
2009-12-07 21:07:00,2.73117,2.73418,2.73117,2.73157,8500000.0
2009-12-07 21:08:00,2.73268,2.73477,2.73074,2.73453,14250000.0
2009-12-07 21:09:00,2.73462,2.73462,2.73192,2.73383,8000000.0
2009-12-07 21:10:00,2.73363,2.73429,2.72953,2.73429,8500000.0
2009-12-07 21:11:00,2.73399,2.73399,2.72958,2.73077,7760000.0
2009-12-07 21:12:00,2.72896,2.73272,2.72896,2.73088,7630000.0
2009-12-07 21:13:00,2.73449,2.73449,2.73073,2.73143,8250000.0
2009-12-07 21:14:00,2.73364,2.73462,2.72808,2.73431,10500000.0
2009-12-07 21:15:00,2.73382,2.73405,2.73015,2.73015,7500000.0
2009-12-07 21:16:00,2.73352,2.73361,2.72904,2.7332,8500000.0
2009-12-07 21:17:00,2.73356,2.73356,2.72969,2.73069,6500000.0
2009-12-07 21:18:00,2.73358,2.73453,2.73134,2.73353,9880000.0
2009-12-07 21:19:00,2.73236,2.7351,2.72902,2.7351,10750000.0
2009-12-07 21:20:00,2.73582,2.73589,2.73208,2.73322,8250000.0
2009-12-07 21:21:00,2.73523,2.73523,2.73124,2.7329,8750000.0
2009-12-07 21:22:00,2.73554,2.73554,2.73147,2.73147,6380000.0
2009-12-07 21:23:00,2.73573,2.74093,2.73122,2.73538,7250000.0
2009-12-07 21:24:00,2.73237,2.74316,2.73237,2.73673,8250000.0
2009-12-07 21:25:00,2.73284,2.73813,2.73284,2.73737,7250000.0
2009-12-07 21:26:00,2.7349,2.73852,2.7347,2.73766,6250000.0
2009-12-07 21:27:00,2.73418,2.73824,2.73418,2.73562,6500000.0
2009-12-07 21:28:00,2.738,2.7381,2.73607,2.7381,7500000.0
2009-12-07 21:29:00,2.73501,2.73747,2.73501,2.73577,9000000.0
2009-12-07 21:30:00,2.73677,2.7387,2.73677,2.73869,7750000.0
2009-12-07 21:31:00,2.73698,2.73784,2.73464,2.73464,7500000.0
2009-12-07 21:32:00,2.73809,2.73822,2.73298,2.73764,6000000.0
2009-12-07 21:33:00,2.73922,2.74021,2.73425,2.7359,8000000.0
2009-12-07 21:34:00,2.73885,2.73885,2.73458,2.73734,10250000.0
2009-12-07 21:35:00,2.73887,2.73928,2.73353,2.73425,7880000.0
2009-12-07 21:36:00,2.73993,2.74097,2.73812,2.73995,9250000.0
2009-12-07 21:37:00,2.73607,2.74084,2.73527,2.73972,5500000.0
2009-12-07 21:38:00,2.73981,2.74118,2.73832,2.74043,7000000.0
2009-12-07 21:39:00,2.74061,2.74114,2.73518,2.73952,6130000.0
2009-12-07 21:40:00,2.73936,2.74007,2.7368,2.73953,9250000.0
2009-12-07 21:41:00,2.74001,2.74127,2.73656,2.74007,15500000.0
2009-12-07 21:42:00,2.73602,2.74165,2.73384,2.74165,8130000.0
2009-12-07 21:43:00,2.74184,2.74184,2.73859,2.73859,8750000.0
2009-12-07 21:44:00,2.74372,2.74372,2.7398,2.74055,5750000.0
2009-12-07 21:45:00,2.74172,2.74502,2.74106,2.74487,10250000.0
2009-12-07 21:46:00,2.74329,2.74488,2.74049,2.74126,9000000.0
2009-12-07 21:47:00,2.74161,2.74326,2.73881,2.74233,7750000.0
2009-12-07 21:48:00,2.74073,2.74356,2.73929,2.74308,5880000.0
2009-12-07 21:49:00,2.74302,2.74331,2.73772,2.73852,8000000.0
2009-12-07 21:50:00,2.74188,2.74325,2.73712,2.74046,11630000.0
2009-12-07 21:51:00,2.73969,2.74349,2.73764,2.74215,14000000.0
2009-12-07 21:52:00,2.74173,2.74404,2.74022,2.74404,8750000.0
2009-12-07 21:53:00,2.74187,2.74501,2.74159,2.74233,9500000.0
2009-12-07 21:54:00,2.74167,2.74422,2.73818,2.7418,11250000.0
2009-12-07 21:55:00,2.7408,2.74307,2.74017,2.74017,12250000.0
2009-12-07 21:56:00,2.74252,2.74298,2.738,2.74027,8750000.0
2009-12-07 21:57:00,2.74278,2.74278,2.7391,2.74076,9500000.0
2009-12-07 21:58:00,2.74324,2.74353,2.73975,2.74207,5500000.0
2009-12-07 21:59:00,2.73816,2.74304,2.73715,2.73852,11000000.0
2009-12-07 22:00:00,2.7395,2.74151,2.73553,2.74016,12250000.0
2009-12-07 22:01:00,2.74019,2.74217,2.73965,2.73965,7500000.0
2009-12-07 22:02:00,2.74075,2.74245,2.73685,2.74158,16500000.0
2009-12-07 22:03:00,2.74185,2.743,2.73529,2.74217,8250000.0
2009-12-07 22:04:00,2.74034,2.74235,2.7367,2.7367,13880000.0
2009-12-07 22:05:00,2.74068,2.74214,2.73633,2.73783,9500000.0
2009-12-07 22:06:00,2.74261,2.74261,2.73733,2.73884,14130000.0
2009-12-07 22:07:00,2.74103,2.74162,2.73901,2.74121,12500000.0
2009-12-07 22:08:00,2.74123,2.74132,2.73673,2.73673,19000000.0
2009-12-07 22:09:00,2.7382,2.7411,2.7381,2.73959,8500000.0
2009-12-07 22:10:00,2.73513,2.74126,2.73513,2.73905,12500000.0
2009-12-07 22:11:00,2.73924,2.74121,2.73473,2.74121,15000000.0
2009-12-07 22:12:00,2.73866,2.74097,2.73486,2.73486,18380000.0
2009-12-07 22:13:00,2.73888,2.74079,2.73522,2.73871,15000000.0
2009-12-07 22:14:00,2.73825,2.74042,2.73773,2.73889,8880000.0
2009-12-07 22:15:00,2.74056,2.74185,2.73979,2.74025,12000000.0
2009-12-07 22:16:00,2.73926,2.74026,2.73556,2.73946,7500000.0
2009-12-07 22:17:00,2.74013,2.74068,2.73867,2.7391,6750000.0
2009-12-07 22:18:00,2.73723,2.74083,2.73723,2.73887,7750000.0
2009-12-07 22:19:00,2.74071,2.74179,2.73808,2.74029,9250000.0
2009-12-07 22:20:00,2.74152,2.74292,2.73865,2.74212,9250000.0
2009-12-07 22:21:00,2.74262,2.74262,2.74096,2.74233,8500000.0
2009-12-07 22:22:00,2.73842,2.74282,2.73842,2.74188,5500000.0
2009-12-07 22:23:00,2.74185,2.74358,2.73967,2.74315,8500000.0
2009-12-07 22:24:00,2.7383,2.74334,2.7383,2.73965,6500000.0
2009-12-07 22:25:00,2.74008,2.74456,2.74008,2.74363,7000000.0
2009-12-07 22:26:00,2.74,2.74425,2.74,2.74425,8750000.0
2009-12-07 22:27:00,2.74303,2.74303,2.73861,2.74237,10000000.0
2009-12-07 22:28:00,2.74132,2.74384,2.74132,2.74384,6000000.0
2009-12-07 22:29:00,2.74343,2.74411,2.74098,2.74228,8750000.0
2009-12-07 22:30:00,2.74441,2.74441,2.74009,2.74035,5250000.0
2009-12-07 22:31:00,2.74147,2.74432,2.74116,2.74119,8250000.0
2009-12-07 22:32:00,2.74451,2.74451,2.73921,2.74248,6250000.0
2009-12-07 22:33:00,2.74359,2.74359,2.73904,2.74114,12000000.0
2009-12-07 22:34:00,2.74219,2.74336,2.7377,2.74252,5500000.0
2009-12-07 22:35:00,2.74153,2.74236,2.73587,2.74146,7880000.0
2009-12-07 22:36:00,2.73994,2.7426,2.73766,2.74147,8500000.0
2009-12-07 22:37:00,2.73939,2.74312,2.73939,2.74312,5630000.0
2009-12-07 22:38:00,2.73971,2.743,2.73971,2.74249,9380000.0
2009-12-07 22:39:00,2.74246,2.74375,2.73893,2.74375,8000000.0
2009-12-07 22:40:00,2.74085,2.74243,2.7386,2.73984,12750000.0
2009-12-07 22:41:00,2.74318,2.74318,2.73748,2.74142,6380000.0
2009-12-07 22:42:00,2.74188,2.74324,2.74068,2.74201,6250000.0
2009-12-07 22:43:00,2.74198,2.74244,2.73979,2.73995,9000000.0
2009-12-07 22:44:00,2.74189,2.74286,2.73931,2.74045,8130000.0
2009-12-07 22:45:00,2.74207,2.74266,2.74016,2.74056,9750000.0
2009-12-07 22:46:00,2.74271,2.74322,2.73741,2.74095,8250000.0
2009-12-07 22:47:00,2.74436,2.74436,2.73964,2.74159,5880000.0
2009-12-07 22:48:00,2.7419,2.74316,2.73922,2.7397,8630000.0
2009-12-07 22:49:00,2.74438,2.74438,2.74094,2.74124,6000000.0
2009-12-07 22:50:00,2.74539,2.74554,2.74154,2.74447,9250000.0
2009-12-07 22:51:00,2.745,2.74505,2.74093,2.74093,8000000.0
2009-12-07 22:52:00,2.74234,2.74449,2.7415,2.7415,5250000.0
2009-12-07 22:53:00,2.74106,2.74524,2.73987,2.74524,6380000.0
2009-12-07 22:54:00,2.74213,2.74426,2.74066,2.74426,6000000.0
2009-12-07 22:55:00,2.7437,2.74582,2.74253,2.74253,8250000.0
2009-12-07 22:56:00,2.74547,2.74547,2.74298,2.74298,5380000.0
2009-12-07 22:57:00,2.74592,2.74592,2.74267,2.74354,8750000.0
2009-12-07 22:58:00,2.74624,2.74707,2.74306,2.74696,9500000.0
2009-12-07 22:59:00,2.74679,2.74679,2.74513,2.74633,6760000.0
2009-12-07 23:00:00,2.74492,2.74766,2.73796,2.7409,9000000.0
2009-12-07 23:01:00,2.74687,2.74687,2.73989,2.74263,11500000.0
2009-12-07 23:02:00,2.7439,2.7446,2.7378,2.7433,8250000.0
2009-12-07 23:03:00,2.74135,2.74579,2.74135,2.74579,7250000.0
2009-12-07 23:04:00,2.7468,2.7468,2.73807,2.74242,6000000.0
2009-12-07 23:05:00,2.74622,2.74714,2.73971,2.74347,8750000.0
2009-12-07 23:06:00,2.74058,2.74556,2.74052,2.7437,8500000.0
2009-12-07 23:07:00,2.74517,2.74597,2.74232,2.74575,11500000.0
2009-12-07 23:08:00,2.74638,2.74638,2.74188,2.74398,6500000.0
2009-12-07 23:09:00,2.74282,2.74515,2.73941,2.74303,8380000.0
2009-12-07 23:10:00,2.74543,2.74658,2.74023,2.74257,7130000.0
2009-12-07 23:11:00,2.74598,2.74598,2.73929,2.74291,8000000.0
2009-12-07 23:12:00,2.74112,2.74234,2.73889,2.74234,7250000.0
2009-12-07 23:13:00,2.74145,2.74214,2.73698,2.73698,7500000.0
2009-12-07 23:14:00,2.74336,2.74336,2.73971,2.73971,5500000.0
2009-12-07 23:15:00,2.74054,2.74249,2.73865,2.74248,6750000.0
2009-12-07 23:16:00,2.7433,2.7433,2.73894,2.74094,10500000.0
2009-12-07 23:17:00,2.74247,2.74297,2.73959,2.74277,9000000.0
2009-12-07 23:18:00,2.74035,2.74191,2.73708,2.73708,8750000.0
2009-12-07 23:19:00,2.74236,2.74273,2.7396,2.74229,7000000.0
2009-12-07 23:20:00,2.74038,2.74244,2.73892,2.74051,9750000.0
2009-12-07 23:21:00,2.73997,2.7425,2.73759,2.7425,6500000.0
2009-12-07 23:22:00,2.74146,2.74322,2.7408,2.74261,6250000.0
2009-12-07 23:23:00,2.74103,2.74297,2.73844,2.74081,7500000.0
2009-12-07 23:24:00,2.73857,2.74363,2.73808,2.74363,5500000.0
2009-12-07 23:25:00,2.73936,2.74355,2.73936,2.7398,6500000.0
2009-12-07 23:26:00,2.74422,2.74439,2.74281,2.74358,9250000.0
2009-12-07 23:27:00,2.74248,2.74248,2.73933,2.74016,6750000.0
2009-12-07 23:28:00,2.7407,2.74231,2.73825,2.73973,10250000.0
2009-12-07 23:29:00,2.74289,2.74292,2.73954,2.74232,7130000.0
2009-12-07 23:30:00,2.74083,2.74223,2.73991,2.74114,9000000.0
2009-12-07 23:31:00,2.73926,2.74179,2.73729,2.74048,7500000.0
2009-12-07 23:32:00,2.74124,2.74261,2.73998,2.73998,7500000.0
2009-12-07 23:33:00,2.74071,2.74238,2.73921,2.73921,10500000.0
2009-12-07 23:34:00,2.74041,2.74224,2.7381,2.74224,7630000.0
2009-12-07 23:35:00,2.74059,2.74254,2.73818,2.74254,11000000.0
2009-12-07 23:36:00,2.73898,2.74141,2.7376,2.7405,9000000.0
2009-12-07 23:37:00,2.74281,2.74281,2.73902,2.73902,9630000.0
2009-12-07 23:38:00,2.74038,2.74325,2.73992,2.74085,6250000.0
2009-12-07 23:39:00,2.7401,2.74178,2.73693,2.74178,8250000.0
2009-12-07 23:40:00,2.7398,2.7426,2.73862,2.74055,6750000.0
2009-12-07 23:41:00,2.73984,2.74166,2.73888,2.73949,8750000.0
2009-12-07 23:42:00,2.73914,2.74207,2.73914,2.74207,9250000.0
2009-12-07 23:43:00,2.73904,2.74288,2.73904,2.74288,5630000.0
2009-12-07 23:44:00,2.73956,2.7427,2.73956,2.74236,6000000.0
2009-12-07 23:45:00,2.7417,2.74276,2.73894,2.74009,8250000.0
2009-12-07 23:46:00,2.73856,2.74168,2.73677,2.74093,6750000.0
2009-12-07 23:47:00,2.73805,2.74167,2.73805,2.73887,8000000.0
2009-12-07 23:48:00,2.7408,2.74227,2.73716,2.74062,9250000.0
2009-12-07 23:49:00,2.73916,2.74219,2.73578,2.73996,6500000.0
2009-12-07 23:50:00,2.74045,2.74268,2.73987,2.74035,7000000.0
2009-12-07 23:51:00,2.73919,2.74209,2.73643,2.73643,10500000.0
2009-12-07 23:52:00,2.73932,2.74271,2.73694,2.73934,7750000.0
2009-12-07 23:53:00,2.73707,2.74307,2.73707,2.74067,8750000.0
2009-12-07 23:54:00,2.73915,2.74136,2.73669,2.73669,9380000.0
2009-12-07 23:55:00,2.74104,2.74108,2.73593,2.73939,10000000.0
2009-12-07 23:56:00,2.73759,2.74069,2.73645,2.74052,12000000.0
2009-12-07 23:57:00,2.7385,2.74129,2.73367,2.74129,8000000.0
2009-12-07 23:58:00,2.73879,2.74096,2.73632,2.73835,12250000.0
2009-12-07 23:59:00,2.73985,2.74051,2.73519,2.74012,10500000.0
2009-12-08 00:00:00,2.73531,2.74036,2.73531,2.73796,11250000.0
2009-12-08 00:01:00,2.73635,2.74053,2.73635,2.73721,13260000.0
2009-12-08 00:02:00,2.73859,2.73859,2.73635,2.73773,7000000.0
2009-12-08 00:03:00,2.73694,2.73981,2.73694,2.73809,5250000.0
2009-12-08 00:04:00,2.73709,2.74151,2.73709,2.74148,8130000.0
2009-12-08 00:05:00,2.73763,2.74018,2.73586,2.73726,13750000.0
2009-12-08 00:06:00,2.73423,2.74112,2.73423,2.73813,6880000.0
2009-12-08 00:07:00,2.7386,2.74031,2.73514,2.73865,8250000.0
2009-12-08 00:08:00,2.73937,2.74077,2.73826,2.73826,6250000.0
2009-12-08 00:09:00,2.73837,2.74079,2.73837,2.73838,9000000.0
2009-12-08 00:10:00,2.73922,2.74038,2.73756,2.7385,7000000.0
2009-12-08 00:11:00,2.73805,2.74169,2.7355,2.74169,8750000.0
2009-12-08 00:12:00,2.73802,2.73974,2.73673,2.73805,6880000.0
2009-12-08 00:13:00,2.7417,2.7417,2.73883,2.73883,6630000.0
2009-12-08 00:14:00,2.73808,2.74078,2.73707,2.7382,11630000.0
2009-12-08 00:15:00,2.73815,2.74047,2.73525,2.73906,5250000.0
2009-12-08 00:16:00,2.73809,2.7405,2.73644,2.73644,9250000.0
2009-12-08 00:17:00,2.74102,2.74102,2.73783,2.73783,9880000.0
2009-12-08 00:18:00,2.74022,2.74072,2.73689,2.74072,7380000.0
2009-12-08 00:19:00,2.73575,2.74002,2.73575,2.74002,3750000.0
2009-12-08 00:20:00,2.73859,2.7414,2.73623,2.73831,13750000.0
2009-12-08 00:21:00,2.73203,2.73785,2.73203,2.73761,7750000.0
2009-12-08 00:22:00,2.73908,2.74085,2.73735,2.73735,5130000.0
2009-12-08 00:23:00,2.73842,2.74081,2.73492,2.7407,10250000.0
2009-12-08 00:24:00,2.73808,2.74034,2.73633,2.73633,10750000.0
2009-12-08 00:25:00,2.73629,2.74138,2.73629,2.73779,12130000.0
2009-12-08 00:26:00,2.73843,2.74045,2.73657,2.73776,9250000.0
2009-12-08 00:27:00,2.74182,2.74182,2.73469,2.7384,7000000.0
2009-12-08 00:28:00,2.73819,2.73947,2.73521,2.73834,9500000.0
2009-12-08 00:29:00,2.73755,2.74021,2.73396,2.7341,7750000.0
2009-12-08 00:30:00,2.73883,2.73967,2.73651,2.73825,10000000.0
2009-12-08 00:31:00,2.73431,2.74048,2.73431,2.73606,8380000.0
2009-12-08 00:32:00,2.73758,2.73975,2.73415,2.73415,9000000.0
2009-12-08 00:33:00,2.73881,2.74024,2.73565,2.73919,8250000.0
2009-12-08 00:34:00,2.73887,2.74079,2.73724,2.73828,7750000.0
2009-12-08 00:35:00,2.73865,2.74135,2.73813,2.73829,8130000.0
2009-12-08 00:36:00,2.74238,2.74238,2.73814,2.73887,9000000.0
2009-12-08 00:37:00,2.73796,2.74103,2.73697,2.73729,8500000.0
2009-12-08 00:38:00,2.73814,2.74023,2.73427,2.73427,11750000.0
2009-12-08 00:39:00,2.7373,2.74074,2.73565,2.7407,7750000.0
2009-12-08 00:40:00,2.73711,2.7394,2.73711,2.73827,8250000.0
2009-12-08 00:41:00,2.73697,2.74135,2.7367,2.73923,7500000.0
2009-12-08 00:42:00,2.73698,2.74028,2.73698,2.73708,5500000.0
2009-12-08 00:43:00,2.73927,2.74167,2.73606,2.73943,10500000.0
2009-12-08 00:44:00,2.73908,2.74158,2.73475,2.73986,6250000.0
2009-12-08 00:45:00,2.73736,2.74058,2.73715,2.73903,5250000.0
2009-12-08 00:46:00,2.73626,2.74173,2.73626,2.74173,8500000.0
2009-12-08 00:47:00,2.73768,2.74099,2.73768,2.73968,10000000.0
2009-12-08 00:48:00,2.73876,2.74146,2.73663,2.73663,8500000.0
2009-12-08 00:49:00,2.73903,2.74178,2.73763,2.73963,11000000.0
2009-12-08 00:50:00,2.74025,2.74224,2.73868,2.73898,8000000.0
2009-12-08 00:51:00,2.73951,2.74254,2.73774,2.73875,7000000.0
2009-12-08 00:52:00,2.73603,2.74118,2.73603,2.74118,6250000.0
2009-12-08 00:53:00,2.73916,2.74286,2.73745,2.73806,11000000.0
2009-12-08 00:54:00,2.73969,2.74027,2.73689,2.73809,8500000.0
2009-12-08 00:55:00,2.73813,2.74148,2.73628,2.73665,6500000.0
2009-12-08 00:56:00,2.73446,2.7416,2.73446,2.74115,6000000.0
2009-12-08 00:57:00,2.73455,2.73898,2.73455,2.73563,5500000.0
2009-12-08 00:58:00,2.73713,2.74008,2.73379,2.73816,7500000.0
2009-12-08 00:59:00,2.73822,2.7401,2.73522,2.73791,5500000.0
2009-12-08 01:00:00,2.7383,2.73989,2.73638,2.73834,9250000.0
2009-12-08 01:01:00,2.73761,2.74098,2.73743,2.74098,9500000.0
2009-12-08 01:02:00,2.73872,2.74071,2.73686,2.74071,6500000.0
2009-12-08 01:03:00,2.73787,2.73884,2.73641,2.73709,6880000.0
2009-12-08 01:04:00,2.73768,2.73953,2.73484,2.73818,7000000.0
2009-12-08 01:05:00,2.73869,2.74072,2.73795,2.73795,8500000.0
2009-12-08 01:06:00,2.7376,2.74089,2.73395,2.7352,9500000.0
2009-12-08 01:07:00,2.73814,2.73845,2.73465,2.7377,7130000.0
2009-12-08 01:08:00,2.73692,2.73852,2.73449,2.73449,7000000.0
2009-12-08 01:09:00,2.73748,2.7398,2.73609,2.73609,6500000.0
2009-12-08 01:10:00,2.73676,2.73946,2.73333,2.73533,7500000.0
2009-12-08 01:11:00,2.73718,2.7377,2.73435,2.7377,6750000.0
2009-12-08 01:12:00,2.7378,2.73929,2.73686,2.73793,6750000.0
2009-12-08 01:13:00,2.73778,2.73918,2.73622,2.73622,6000000.0
2009-12-08 01:14:00,2.73782,2.73905,2.73596,2.73641,11250000.0
2009-12-08 01:15:00,2.73777,2.73917,2.73554,2.73711,15000000.0
2009-12-08 01:16:00,2.73785,2.7381,2.73698,2.73745,7750000.0
2009-12-08 01:17:00,2.73794,2.73934,2.73368,2.7372,5250000.0
2009-12-08 01:18:00,2.73723,2.74004,2.735,2.73638,7750000.0
2009-12-08 01:19:00,2.7352,2.74066,2.7352,2.74066,7880000.0
2009-12-08 01:20:00,2.73774,2.73853,2.73599,2.73611,11500000.0
2009-12-08 01:21:00,2.73786,2.7397,2.73698,2.73698,7000000.0
2009-12-08 01:22:00,2.73706,2.74004,2.73657,2.74004,5500000.0
2009-12-08 01:23:00,2.73876,2.7392,2.73268,2.73268,7750000.0
2009-12-08 01:24:00,2.73998,2.74031,2.73663,2.73738,6250000.0
2009-12-08 01:25:00,2.73675,2.73902,2.73617,2.73617,6500000.0
2009-12-08 01:26:00,2.73684,2.73806,2.733,2.73711,8130000.0
2009-12-08 01:27:00,2.73556,2.73796,2.73506,2.73796,5250000.0
2009-12-08 01:28:00,2.73796,2.74129,2.73573,2.73836,16380000.0
2009-12-08 01:29:00,2.7387,2.7387,2.73417,2.73417,5250000.0
2009-12-08 01:30:00,2.73574,2.73729,2.73307,2.73674,9000000.0
2009-12-08 01:31:00,2.73378,2.73822,2.73378,2.73632,22250000.0
2009-12-08 01:32:00,2.73475,2.73695,2.73324,2.73643,5880000.0
2009-12-08 01:33:00,2.73748,2.73748,2.73132,2.73618,23250000.0
2009-12-08 01:34:00,2.73577,2.73747,2.73489,2.73739,5130000.0
2009-12-08 01:35:00,2.73513,2.73809,2.73399,2.73795,9000000.0
2009-12-08 01:36:00,2.73697,2.73823,2.73405,2.73434,10000000.0
2009-12-08 01:37:00,2.73572,2.73618,2.73161,2.7343,9250000.0
2009-12-08 01:38:00,2.73297,2.73711,2.73297,2.73601,8250000.0
2009-12-08 01:39:00,2.7369,2.74283,2.73554,2.74021,8130000.0
2009-12-08 01:40:00,2.73513,2.74033,2.73513,2.73828,10750000.0
2009-12-08 01:41:00,2.73682,2.73682,2.73418,2.73428,13750000.0
2009-12-08 01:42:00,2.73631,2.73778,2.73491,2.73749,9250000.0
2009-12-08 01:43:00,2.73697,2.73977,2.73697,2.73866,5500000.0
2009-12-08 01:44:00,2.73566,2.73773,2.73486,2.73486,6750000.0
2009-12-08 01:45:00,2.73692,2.73754,2.73415,2.73453,5750000.0
2009-12-08 01:46:00,2.73626,2.73626,2.73285,2.73543,9250000.0
2009-12-08 01:47:00,2.73642,2.73642,2.73056,2.73532,5500000.0
2009-12-08 01:48:00,2.73671,2.73671,2.73357,2.7337,7000000.0
2009-12-08 01:49:00,2.73714,2.73714,2.73243,2.73598,7000000.0
2009-12-08 01:50:00,2.73276,2.73648,2.73195,2.7361,5630000.0
2009-12-08 01:51:00,2.73014,2.73668,2.73014,2.73668,6250000.0
2009-12-08 01:52:00,2.73541,2.7357,2.73019,2.73314,10500000.0
2009-12-08 01:53:00,2.73449,2.73662,2.73292,2.73421,7380000.0
2009-12-08 01:54:00,2.73316,2.73685,2.73302,2.73632,10000000.0
2009-12-08 01:55:00,2.73434,2.73759,2.73284,2.73706,7380000.0
2009-12-08 01:56:00,2.73598,2.73683,2.73062,2.73683,13500000.0
2009-12-08 01:57:00,2.73614,2.73775,2.73439,2.73555,5750000.0
2009-12-08 01:58:00,2.73614,2.73697,2.73476,2.73697,5750000.0
2009-12-08 02:01:00,2.73683,2.7377,2.73389,2.73389,7010000.0
2009-12-08 02:02:00,2.73751,2.73786,2.7359,2.73763,7000000.0
2009-12-08 02:03:00,2.73456,2.73823,2.73456,2.73776,11500000.0
2009-12-08 02:04:00,2.73552,2.73865,2.73536,2.73536,8500000.0
2009-12-08 02:05:00,2.7376,2.73812,2.73276,2.73593,9500000.0
2009-12-08 02:06:00,2.73751,2.73891,2.73455,2.73891,6250000.0
2009-12-08 02:07:00,2.738,2.73807,2.73341,2.73462,5750000.0
2009-12-08 02:08:00,2.73853,2.73935,2.73584,2.73584,7250000.0
2009-12-08 02:09:00,2.73551,2.73904,2.73551,2.73591,20250000.0
2009-12-08 02:10:00,2.73315,2.73778,2.73315,2.73594,8500000.0
2009-12-08 02:11:00,2.73789,2.73789,2.7297,2.73509,20750000.0
2009-12-08 02:12:00,2.73862,2.73896,2.73227,2.73651,5500000.0
2009-12-08 02:13:00,2.73728,2.73835,2.73365,2.73776,10000000.0
2009-12-08 02:14:00,2.73924,2.73924,2.73741,2.73848,7000000.0
2009-12-08 02:15:00,2.73699,2.7387,2.7336,2.73501,10250000.0
2009-12-08 02:16:00,2.73724,2.73898,2.7362,2.73845,11000000.0
2009-12-08 02:17:00,2.73894,2.73894,2.73272,2.73603,11000000.0
2009-12-08 02:18:00,2.7345,2.73754,2.73254,2.73557,10750000.0
2009-12-08 02:19:00,2.73757,2.73803,2.73331,2.7364,6500000.0
2009-12-08 02:20:00,2.73793,2.73888,2.73205,2.73205,11130000.0
2009-12-08 02:21:00,2.73546,2.73762,2.73198,2.73762,7750000.0
2009-12-08 02:22:00,2.73823,2.73823,2.73363,2.73567,6250000.0
2009-12-08 02:23:00,2.73699,2.73699,2.73476,2.73485,9010000.0
2009-12-08 02:24:00,2.73245,2.7369,2.73245,2.73278,13000000.0
2009-12-08 02:25:00,2.73679,2.7379,2.73368,2.7379,9000000.0
2009-12-08 02:26:00,2.73492,2.73618,2.73192,2.73568,10500000.0
2009-12-08 02:27:00,2.73437,2.73691,2.73412,2.73484,6250000.0
2009-12-08 02:28:00,2.73474,2.73589,2.73312,2.73415,7000000.0
2009-12-08 02:29:00,2.73546,2.73575,2.73303,2.73406,6500000.0
2009-12-08 02:30:00,2.73642,2.73683,2.73132,2.73579,6750000.0
2009-12-08 02:31:00,2.7335,2.73728,2.73177,2.73728,8250000.0
2009-12-08 02:32:00,2.73244,2.73614,2.73074,2.73358,12000000.0
2009-12-08 02:33:00,2.73042,2.73602,2.73016,2.73323,8750000.0
2009-12-08 02:34:00,2.73274,2.7358,2.73187,2.73434,11500000.0
2009-12-08 02:35:00,2.73233,2.73547,2.73233,2.73293,12140000.0
2009-12-08 02:36:00,2.73456,2.73472,2.73238,2.73345,6630000.0
2009-12-08 02:37:00,2.734,2.73438,2.73185,2.73185,8750000.0
2009-12-08 02:38:00,2.73466,2.73466,2.7288,2.7288,8000000.0
2009-12-08 02:39:00,2.73586,2.73586,2.73061,2.73179,10250000.0
2009-12-08 02:40:00,2.73357,2.73448,2.72986,2.73155,5500000.0
2009-12-08 02:41:00,2.7305,2.733,2.7305,2.73215,13000000.0
2009-12-08 02:42:00,2.73021,2.73222,2.72666,2.73168,7000000.0
2009-12-08 02:43:00,2.73268,2.73283,2.7275,2.73089,19000000.0
2009-12-08 02:44:00,2.73005,2.73183,2.72727,2.72834,5250000.0
2009-12-08 02:45:00,2.7311,2.73212,2.72693,2.73012,8500000.0
2009-12-08 02:46:00,2.72653,2.73239,2.72653,2.73054,19750000.0
2009-12-08 02:47:00,2.73131,2.73371,2.72836,2.73253,7750000.0
2009-12-08 02:48:00,2.7302,2.73261,2.72507,2.73261,21000000.0
2009-12-08 02:49:00,2.73203,2.73247,2.72659,2.73114,10000000.0
2009-12-08 02:50:00,2.72901,2.73307,2.72901,2.73307,5500000.0
2009-12-08 02:51:00,2.73159,2.73236,2.72689,2.7303,9130000.0
2009-12-08 02:52:00,2.72913,2.73352,2.72913,2.73049,7750000.0
2009-12-08 02:53:00,2.73142,2.73432,2.72786,2.7315,12750000.0
2009-12-08 02:54:00,2.73017,2.7352,2.73017,2.73168,7880000.0
2009-12-08 02:55:00,2.73096,2.73411,2.72855,2.73411,9250000.0
2009-12-08 02:56:00,2.73168,2.73276,2.73168,2.73215,8500000.0
2009-12-08 02:57:00,2.73288,2.73406,2.72847,2.7308,10750000.0
2009-12-08 02:58:00,2.73317,2.73317,2.729,2.73069,8000000.0
2009-12-08 02:59:00,2.7324,2.73248,2.72551,2.72967,8000000.0
2009-12-08 03:00:00,2.73177,2.73177,2.72791,2.73067,7000000.0
2009-12-08 03:01:00,2.73267,2.73502,2.72987,2.73502,8500000.0
2009-12-08 03:02:00,2.73265,2.73392,2.73022,2.73327,9000000.0
2009-12-08 03:03:00,2.73195,2.73526,2.73195,2.73255,7250000.0
2009-12-08 03:04:00,2.73352,2.7345,2.7296,2.73338,15000000.0
2009-12-08 03:05:00,2.73364,2.73483,2.73125,2.73125,13880000.0
2009-12-08 03:06:00,2.7316,2.73456,2.72975,2.73405,5500000.0
2009-12-08 03:07:00,2.73379,2.73419,2.73211,2.73297,9380000.0
2009-12-08 03:08:00,2.72769,2.73401,2.72769,2.73401,6750000.0
2009-12-08 03:09:00,2.7318,2.73429,2.72908,2.72908,7760000.0
2009-12-08 03:10:00,2.73432,2.73509,2.72908,2.72908,8500000.0
2009-12-08 03:11:00,2.73091,2.73643,2.73091,2.73256,8500000.0
2009-12-08 03:12:00,2.73534,2.73534,2.73112,2.73112,5750000.0
2009-12-08 03:13:00,2.73377,2.73393,2.73251,2.73312,6750000.0
2009-12-08 03:14:00,2.73194,2.73433,2.7302,2.73433,10500000.0
2009-12-08 03:15:00,2.73291,2.73451,2.72906,2.72906,9000000.0
2009-12-08 03:16:00,2.73105,2.73341,2.72825,2.72873,10250000.0
2009-12-08 03:17:00,2.73174,2.73381,2.73118,2.73381,6000000.0
2009-12-08 03:18:00,2.73134,2.73384,2.72926,2.7317,8000000.0
2009-12-08 03:19:00,2.73297,2.73405,2.73209,2.73229,5250000.0
2009-12-08 03:20:00,2.73399,2.7342,2.73156,2.73156,8000000.0
2009-12-08 03:21:00,2.73347,2.7336,2.73093,2.73093,5500000.0
2009-12-08 03:22:00,2.73342,2.73434,2.73104,2.73104,7250000.0
2009-12-08 03:23:00,2.73217,2.7342,2.73017,2.73237,5500000.0
2009-12-08 03:24:00,2.73168,2.73368,2.73148,2.7332,6000000.0
2009-12-08 03:25:00,2.72679,2.73306,2.72679,2.73014,7000000.0
2009-12-08 03:26:00,2.73161,2.73299,2.72651,2.73159,20250000.0
2009-12-08 03:27:00,2.73084,2.7315,2.72781,2.72835,6630000.0
2009-12-08 03:28:00,2.73019,2.73199,2.72611,2.72951,16000000.0
2009-12-08 03:29:00,2.73188,2.73209,2.72924,2.73106,11000000.0
2009-12-08 03:30:00,2.73221,2.73263,2.72846,2.72929,8500000.0
2009-12-08 03:31:00,2.73006,2.73202,2.72502,2.72904,16750000.0
2009-12-08 03:32:00,2.73087,2.73149,2.72702,2.73101,5750000.0
2009-12-08 03:33:00,2.73127,2.73204,2.72945,2.73101,8000000.0
2009-12-08 03:34:00,2.72844,2.73288,2.72844,2.73288,7500000.0
2009-12-08 03:35:00,2.73216,2.73266,2.72834,2.72981,10250000.0
2009-12-08 03:36:00,2.72914,2.73397,2.72914,2.73397,8500000.0
2009-12-08 03:37:00,2.73315,2.73315,2.72869,2.73076,10380000.0
2009-12-08 03:38:00,2.73401,2.73406,2.72728,2.7304,5250000.0
2009-12-08 03:39:00,2.73257,2.73302,2.73082,2.73082,10750000.0
2009-12-08 03:40:00,2.73165,2.73394,2.73037,2.73176,8750000.0
2009-12-08 03:41:00,2.7313,2.73308,2.72889,2.73308,9750000.0
2009-12-08 03:42:00,2.72866,2.73198,2.72744,2.73077,10750000.0
2009-12-08 03:43:00,2.72727,2.73282,2.72727,2.73282,7630000.0
2009-12-08 03:44:00,2.72808,2.73265,2.72808,2.72848,9000000.0
2009-12-08 03:45:00,2.73093,2.73272,2.72764,2.73089,12500000.0
2009-12-08 03:46:00,2.73083,2.73315,2.7299,2.73315,8750000.0
2009-12-08 03:47:00,2.73274,2.73465,2.72863,2.7327,15250000.0
2009-12-08 03:48:00,2.73101,2.73426,2.73042,2.73187,8750000.0
2009-12-08 03:49:00,2.7321,2.73337,2.73011,2.73169,6250000.0
2009-12-08 03:50:00,2.73149,2.7339,2.73115,2.73168,9750000.0
2009-12-08 03:51:00,2.73163,2.73458,2.73161,2.73458,5500000.0
2009-12-08 03:52:00,2.73103,2.73335,2.73036,2.73193,7510000.0
2009-12-08 03:53:00,2.73196,2.73448,2.72967,2.73448,10250000.0
2009-12-08 03:54:00,2.73484,2.73484,2.7316,2.7316,8130000.0
2009-12-08 03:55:00,2.72998,2.73555,2.72998,2.73176,5750000.0
2009-12-08 03:56:00,2.73333,2.73391,2.73075,2.73075,7250000.0
2009-12-08 03:57:00,2.73119,2.73504,2.731,2.73465,8130000.0
2009-12-08 03:58:00,2.73197,2.73377,2.72924,2.72924,6250000.0
2009-12-08 03:59:00,2.73233,2.73297,2.72937,2.72937,5500000.0
2009-12-08 04:00:00,2.73381,2.7342,2.73043,2.73261,7750000.0
2009-12-08 04:01:00,2.73283,2.735,2.73061,2.73265,9750000.0
2009-12-08 04:02:00,2.73301,2.73547,2.73146,2.7317,8250000.0
2009-12-08 04:03:00,2.73341,2.73509,2.72854,2.73364,7250000.0
2009-12-08 04:04:00,2.73325,2.73608,2.73322,2.734,11500000.0
2009-12-08 04:05:00,2.73546,2.73595,2.7336,2.7336,7750000.0
2009-12-08 04:06:00,2.73487,2.73664,2.73286,2.73286,7000000.0
2009-12-08 04:07:00,2.73268,2.73559,2.73218,2.73242,6250000.0
2009-12-08 04:08:00,2.73694,2.73694,2.73298,2.73511,5250000.0
2009-12-08 04:09:00,2.73395,2.73689,2.73247,2.73584,10750000.0
2009-12-08 04:10:00,2.73527,2.73649,2.73453,2.73476,8750000.0
2009-12-08 04:11:00,2.73488,2.73722,2.73372,2.73372,8130000.0
2009-12-08 04:12:00,2.7346,2.73775,2.73371,2.73775,9630000.0
2009-12-08 04:13:00,2.73128,2.73812,2.73128,2.7349,10510000.0
2009-12-08 04:14:00,2.73432,2.73601,2.73002,2.73002,8750000.0
2009-12-08 04:15:00,2.73066,2.73671,2.73066,2.73475,7000000.0
2009-12-08 04:16:00,2.73444,2.73597,2.73027,2.73375,9130000.0
2009-12-08 04:17:00,2.73505,2.73607,2.73302,2.73302,5380000.0
2009-12-08 04:18:00,2.73192,2.73588,2.73192,2.73449,6000000.0
2009-12-08 04:19:00,2.73364,2.73588,2.73024,2.73024,8250000.0
2009-12-08 04:20:00,2.73567,2.737,2.73362,2.73362,5750000.0
2009-12-08 04:21:00,2.73443,2.73577,2.73219,2.73429,10000000.0
2009-12-08 04:22:00,2.73014,2.73531,2.73011,2.73302,9500000.0
2009-12-08 04:23:00,2.73798,2.73798,2.73372,2.73526,5500000.0
2009-12-08 04:24:00,2.73022,2.7365,2.73022,2.73111,11500000.0
2009-12-08 04:25:00,2.73407,2.73636,2.7327,2.7327,12250000.0
2009-12-08 04:26:00,2.73114,2.73625,2.73114,2.73392,8750000.0
2009-12-08 04:27:00,2.73394,2.73737,2.73264,2.73616,9000000.0
2009-12-08 04:28:00,2.73465,2.73746,2.73389,2.73421,7000000.0
2009-12-08 04:29:00,2.73473,2.73698,2.73245,2.73304,9750000.0
2009-12-08 04:30:00,2.73621,2.73695,2.73265,2.73584,8000000.0
2009-12-08 04:31:00,2.73606,2.73787,2.73308,2.73552,10000000.0
2009-12-08 04:32:00,2.73612,2.73863,2.73345,2.73427,8250000.0
2009-12-08 04:33:00,2.73624,2.7395,2.73385,2.73686,7750000.0
2009-12-08 04:34:00,2.73577,2.73939,2.73577,2.73939,9500000.0
2009-12-08 04:35:00,2.73683,2.73906,2.73555,2.73906,6750000.0
2009-12-08 04:36:00,2.73453,2.7391,2.73247,2.73693,5250000.0
2009-12-08 04:37:00,2.73705,2.73954,2.7349,2.73954,7880000.0
2009-12-08 04:38:00,2.73632,2.73966,2.73539,2.73539,7250000.0
2009-12-08 04:39:00,2.73791,2.73966,2.73606,2.73703,6250000.0
2009-12-08 04:40:00,2.73615,2.73924,2.73394,2.73394,7750000.0
2009-12-08 04:41:00,2.73323,2.73883,2.73323,2.73596,7000000.0
2009-12-08 04:42:00,2.73604,2.73828,2.73365,2.7369,6630000.0
2009-12-08 04:43:00,2.73275,2.7387,2.73275,2.7366,9000000.0
2009-12-08 04:44:00,2.73885,2.73918,2.73712,2.73712,8500000.0
2009-12-08 04:45:00,2.7376,2.73821,2.73264,2.73641,6000000.0
2009-12-08 04:46:00,2.73447,2.73874,2.73447,2.73634,12000000.0
2009-12-08 04:47:00,2.73383,2.73943,2.73362,2.73362,10750000.0
2009-12-08 04:48:00,2.73628,2.73691,2.73337,2.73617,9000000.0
2009-12-08 04:49:00,2.73325,2.73736,2.73319,2.73612,8250000.0
2009-12-08 04:50:00,2.73115,2.73634,2.73115,2.73577,10000000.0
2009-12-08 04:51:00,2.73458,2.7364,2.73183,2.73431,8500000.0
2009-12-08 04:52:00,2.73616,2.73639,2.73,2.73221,8250000.0
2009-12-08 04:53:00,2.73637,2.73637,2.73339,2.73505,6000000.0
2009-12-08 04:54:00,2.73215,2.73742,2.73182,2.73726,7750000.0
2009-12-08 04:55:00,2.73749,2.73749,2.73109,2.73285,10000000.0
2009-12-08 04:56:00,2.73444,2.73762,2.73311,2.73516,8500000.0
2009-12-08 04:57:00,2.73423,2.73659,2.73303,2.7354,7500000.0
2009-12-08 04:58:00,2.73573,2.73686,2.73247,2.73686,5500000.0
2009-12-08 04:59:00,2.73541,2.73579,2.73152,2.73505,6000000.0
2009-12-08 05:00:00,2.73504,2.73587,2.73449,2.73449,7250000.0
2009-12-08 05:01:00,2.73624,2.73789,2.73398,2.73398,6000000.0
2009-12-08 05:02:00,2.73534,2.73667,2.73376,2.73376,9250000.0
2009-12-08 05:03:00,2.73221,2.73768,2.73221,2.7362,6380000.0
2009-12-08 05:04:00,2.73628,2.73799,2.73518,2.73615,6000000.0
2009-12-08 05:05:00,2.73631,2.73833,2.73539,2.73723,7750000.0
2009-12-08 05:06:00,2.73607,2.738,2.73361,2.7349,11750000.0
2009-12-08 05:07:00,2.73631,2.73785,2.73339,2.7367,9250000.0
2009-12-08 05:08:00,2.73572,2.73798,2.7357,2.73631,6630000.0
2009-12-08 05:09:00,2.736,2.73845,2.736,2.73661,7750000.0
2009-12-08 05:10:00,2.73608,2.73758,2.73216,2.73576,8000000.0
2009-12-08 05:11:00,2.73435,2.73798,2.73435,2.73476,5750000.0
2009-12-08 05:12:00,2.73477,2.73763,2.73477,2.73584,9000000.0
2009-12-08 05:13:00,2.73472,2.73855,2.73364,2.73784,9130000.0
2009-12-08 05:14:00,2.74009,2.74202,2.73443,2.73473,6500000.0
2009-12-08 05:15:00,2.73242,2.74206,2.73242,2.74016,9250000.0
2009-12-08 05:16:00,2.73537,2.73838,2.73287,2.7362,9000000.0
2009-12-08 05:17:00,2.73461,2.73713,2.73461,2.73481,7750000.0
2009-12-08 05:18:00,2.73088,2.73762,2.73088,2.73722,11250000.0
2009-12-08 05:19:00,2.73544,2.73753,2.73296,2.73462,6500000.0
2009-12-08 05:20:00,2.73581,2.73628,2.73407,2.73499,5500000.0
2009-12-08 05:21:00,2.73368,2.73446,2.73187,2.73346,6500000.0
2009-12-08 05:22:00,2.73443,2.73629,2.7311,2.7311,12630000.0
2009-12-08 05:23:00,2.73446,2.7358,2.73309,2.73551,5500000.0
2009-12-08 05:24:00,2.73538,2.73603,2.73249,2.73423,10000000.0
2009-12-08 05:25:00,2.73505,2.73505,2.73069,2.73417,7500000.0
2009-12-08 05:26:00,2.73686,2.73686,2.73399,2.73399,6500000.0
2009-12-08 05:27:00,2.73441,2.73667,2.73103,2.73485,5750000.0
2009-12-08 05:28:00,2.73382,2.73614,2.73382,2.73437,6500000.0
2009-12-08 05:29:00,2.73367,2.73743,2.73075,2.73686,8500000.0
2009-12-08 05:30:00,2.73488,2.73843,2.73455,2.73781,8750000.0
2009-12-08 05:31:00,2.73339,2.73697,2.73228,2.73525,8750000.0
2009-12-08 05:32:00,2.73515,2.73575,2.73148,2.73514,6500000.0
2009-12-08 05:33:00,2.73603,2.7373,2.73208,2.73501,7500000.0
2009-12-08 05:34:00,2.73432,2.73753,2.73305,2.73591,8000000.0
2009-12-08 05:35:00,2.73587,2.73659,2.73505,2.73577,9000000.0
2009-12-08 05:36:00,2.73542,2.73832,2.73311,2.73552,10500000.0
2009-12-08 05:37:00,2.73208,2.73624,2.73161,2.7346,9880000.0
2009-12-08 05:38:00,2.73786,2.73811,2.73532,2.7376,10000000.0
2009-12-08 05:39:00,2.73561,2.73647,2.73442,2.73442,8880000.0
2009-12-08 05:40:00,2.73579,2.73658,2.73251,2.73346,7630000.0
2009-12-08 05:41:00,2.73512,2.73785,2.73152,2.73648,8750000.0
2009-12-08 05:42:00,2.73581,2.7378,2.73193,2.73193,5500000.0
2009-12-08 05:43:00,2.73685,2.73745,2.73337,2.7337,12250000.0
2009-12-08 05:44:00,2.73713,2.73713,2.73085,2.73512,8250000.0
2009-12-08 05:45:00,2.7353,2.73687,2.7353,2.73558,9000000.0
2009-12-08 05:46:00,2.73651,2.73764,2.73472,2.73764,10750000.0
2009-12-08 05:47:00,2.73625,2.7368,2.73352,2.7358,10000000.0
2009-12-08 05:48:00,2.73668,2.73784,2.73223,2.73401,8750000.0
2009-12-08 05:49:00,2.73295,2.7364,2.73163,2.73507,6500000.0
2009-12-08 05:50:00,2.73588,2.7369,2.73212,2.73212,7250000.0
2009-12-08 05:51:00,2.73437,2.7354,2.73373,2.7354,11250000.0
2009-12-08 05:52:00,2.7377,2.7377,2.73374,2.73396,8750000.0
2009-12-08 05:53:00,2.7351,2.73721,2.73075,2.73649,8000000.0
2009-12-08 05:54:00,2.73474,2.73778,2.73419,2.73773,6500000.0
2009-12-08 05:55:00,2.73728,2.73728,2.73095,2.73095,8380000.0
2009-12-08 05:56:00,2.73492,2.73708,2.73377,2.73706,8750000.0
2009-12-08 05:57:00,2.73428,2.73686,2.73195,2.73496,15380000.0
2009-12-08 05:58:00,2.73471,2.73603,2.73364,2.73603,6250000.0
2009-12-08 05:59:00,2.73318,2.73588,2.73004,2.73251,6500000.0
2009-12-08 06:00:00,2.73452,2.73727,2.73284,2.73284,7250000.0
2009-12-08 06:01:00,2.73508,2.73629,2.73057,2.73345,8630000.0
2009-12-08 06:02:00,2.73465,2.74321,2.73465,2.73561,8750000.0
2009-12-08 06:03:00,2.73611,2.73635,2.73316,2.73316,8500000.0
2009-12-08 06:04:00,2.72998,2.73614,2.72998,2.73516,11500000.0
2009-12-08 06:05:00,2.73536,2.73611,2.73048,2.73048,7750000.0
2009-12-08 06:06:00,2.73483,2.73689,2.73342,2.73689,9250000.0
2009-12-08 06:07:00,2.73474,2.73739,2.73293,2.73497,5130000.0
2009-12-08 06:08:00,2.73493,2.73656,2.73288,2.73435,10380000.0
2009-12-08 06:09:00,2.73137,2.7373,2.73137,2.7373,7000000.0
2009-12-08 06:10:00,2.73564,2.73668,2.73427,2.73444,4880000.0
2009-12-08 06:11:00,2.73478,2.73658,2.73309,2.73476,8250000.0
2009-12-08 06:12:00,2.73267,2.73652,2.73046,2.73046,11250000.0
2009-12-08 06:13:00,2.73498,2.73805,2.7342,2.7342,8500000.0
2009-12-08 06:14:00,2.73648,2.73792,2.73491,2.73513,5750000.0
2009-12-08 06:15:00,2.73101,2.73725,2.73101,2.73441,6250000.0
2009-12-08 06:16:00,2.73553,2.73694,2.7355,2.73554,6750000.0
2009-12-08 06:17:00,2.73544,2.73761,2.73504,2.73548,8880000.0
2009-12-08 06:18:00,2.73775,2.73775,2.73581,2.73581,3250000.0
2009-12-08 06:19:00,2.73645,2.73802,2.73429,2.73529,10000000.0
2009-12-08 06:20:00,2.73562,2.73745,2.73357,2.7351,8250000.0
2009-12-08 06:21:00,2.73497,2.73804,2.73425,2.73804,7750000.0
2009-12-08 06:22:00,2.73611,2.73689,2.73218,2.73493,10000000.0
2009-12-08 06:23:00,2.73527,2.73717,2.73085,2.73418,7000000.0
2009-12-08 06:24:00,2.73571,2.73571,2.73464,2.73516,7500000.0
2009-12-08 06:25:00,2.73375,2.73773,2.73353,2.73353,6500000.0
2009-12-08 06:26:00,2.73637,2.73807,2.7319,2.73807,8000000.0
2009-12-08 06:27:00,2.73556,2.73567,2.72983,2.72983,6250000.0
2009-12-08 06:28:00,2.73619,2.73784,2.7346,2.7346,8750000.0
2009-12-08 06:29:00,2.73264,2.73724,2.73264,2.73443,6630000.0
2009-12-08 06:30:00,2.73691,2.73744,2.7335,2.7335,4500000.0
2009-12-08 06:31:00,2.7376,2.73802,2.73597,2.73597,5500000.0
2009-12-08 06:32:00,2.73731,2.73854,2.73319,2.73664,7000000.0
2009-12-08 06:33:00,2.73726,2.73839,2.73478,2.73665,5500000.0
2009-12-08 06:34:00,2.73645,2.73807,2.7325,2.7325,8250000.0
2009-12-08 06:35:00,2.73577,2.73999,2.73576,2.73906,6250000.0
2009-12-08 06:36:00,2.73713,2.73856,2.7344,2.7344,9380000.0
2009-12-08 06:37:00,2.73906,2.73976,2.73532,2.73628,9250000.0
2009-12-08 06:38:00,2.73632,2.73838,2.73553,2.73668,6500000.0
2009-12-08 06:39:00,2.73112,2.73788,2.73112,2.73788,5250000.0
2009-12-08 06:40:00,2.73577,2.73913,2.73577,2.73725,11000000.0
2009-12-08 06:41:00,2.73663,2.73824,2.73501,2.73501,6250000.0
2009-12-08 06:42:00,2.73634,2.73884,2.73392,2.73884,8000000.0
2009-12-08 06:43:00,2.73661,2.74126,2.73452,2.74047,9500000.0
2009-12-08 06:44:00,2.73612,2.73788,2.7357,2.73728,5500000.0
2009-12-08 06:45:00,2.73632,2.73988,2.73378,2.73988,7250000.0
2009-12-08 06:46:00,2.73702,2.73817,2.73284,2.73284,9000000.0
2009-12-08 06:47:00,2.73611,2.73906,2.73495,2.73621,6500000.0
2009-12-08 06:48:00,2.73609,2.73857,2.73609,2.73857,6000000.0
2009-12-08 06:49:00,2.73722,2.73865,2.73433,2.73691,8000000.0
2009-12-08 06:50:00,2.73524,2.73707,2.73364,2.73552,9750000.0
2009-12-08 06:51:00,2.73627,2.73862,2.73387,2.73697,9000000.0
2009-12-08 06:52:00,2.7346,2.73756,2.733,2.7357,6000000.0
2009-12-08 06:53:00,2.73471,2.73654,2.73119,2.73553,7750000.0
2009-12-08 06:54:00,2.73495,2.73594,2.73076,2.73507,10000000.0
2009-12-08 06:55:00,2.73336,2.73653,2.73071,2.7338,10000000.0
2009-12-08 06:56:00,2.73371,2.736,2.73298,2.73561,5250000.0
2009-12-08 06:57:00,2.73781,2.73781,2.73256,2.73428,8130000.0
2009-12-08 06:58:00,2.73117,2.73638,2.73117,2.73295,5750000.0
2009-12-08 06:59:00,2.73493,2.73856,2.73493,2.73856,6000000.0
2009-12-08 07:00:00,2.73506,2.73589,2.73099,2.73099,5500000.0
2009-12-08 07:01:00,2.73556,2.73739,2.73484,2.73484,9500000.0
2009-12-08 07:02:00,2.73489,2.73705,2.7328,2.7328,8500000.0
2009-12-08 07:03:00,2.73435,2.73713,2.73258,2.73295,5500000.0
2009-12-08 07:04:00,2.73376,2.73726,2.73376,2.73507,6250000.0
2009-12-08 07:05:00,2.73468,2.73796,2.73468,2.73796,5500000.0
2009-12-08 07:06:00,2.73413,2.738,2.73413,2.738,8750000.0
2009-12-08 07:07:00,2.73544,2.73732,2.73472,2.73472,6750000.0
2009-12-08 07:08:00,2.73495,2.73756,2.73469,2.73504,7000000.0
2009-12-08 07:09:00,2.73525,2.73686,2.73302,2.73532,5500000.0
2009-12-08 07:10:00,2.73572,2.73691,2.73504,2.73652,6880000.0
2009-12-08 07:11:00,2.73333,2.73623,2.73256,2.73623,8500000.0
2009-12-08 07:12:00,2.73362,2.73547,2.73184,2.73397,7750000.0
2009-12-08 07:13:00,2.73446,2.73647,2.73302,2.73374,6250000.0
2009-12-08 07:14:00,2.73015,2.736,2.73015,2.73408,9380000.0
2009-12-08 07:15:00,2.73325,2.73769,2.73325,2.7341,11000000.0
2009-12-08 07:16:00,2.73455,2.73624,2.73414,2.73465,5880000.0
2009-12-08 07:17:00,2.73328,2.73667,2.73328,2.73467,8250000.0
2009-12-08 07:18:00,2.73752,2.73752,2.73059,2.73059,5500000.0
2009-12-08 07:19:00,2.73493,2.73678,2.73416,2.73639,6000000.0
2009-12-08 07:20:00,2.73499,2.7366,2.73286,2.73487,5750000.0
2009-12-08 07:21:00,2.73457,2.73643,2.73269,2.73584,5630000.0
2009-12-08 07:22:00,2.73343,2.73781,2.73343,2.73574,6750000.0
2009-12-08 07:23:00,2.73677,2.73807,2.73226,2.73615,9750000.0
2009-12-08 07:24:00,2.73636,2.7378,2.73353,2.73571,11380000.0
2009-12-08 07:25:00,2.73734,2.73806,2.7345,2.73474,11500000.0
2009-12-08 07:26:00,2.73531,2.73753,2.73509,2.73599,7500000.0
2009-12-08 07:27:00,2.73181,2.73822,2.73181,2.73589,8380000.0
2009-12-08 07:28:00,2.7355,2.73778,2.73443,2.73616,7750000.0
2009-12-08 07:29:00,2.73712,2.73795,2.73602,2.73605,6380000.0
2009-12-08 07:30:00,2.73657,2.73751,2.73619,2.73666,10130000.0
2009-12-08 07:31:00,2.73638,2.7396,2.73638,2.73659,7000000.0
2009-12-08 07:32:00,2.73811,2.73972,2.73426,2.73972,7500000.0
2009-12-08 07:33:00,2.73563,2.73877,2.73513,2.73877,9250000.0
2009-12-08 07:34:00,2.73751,2.73918,2.73711,2.73741,10880000.0
2009-12-08 07:35:00,2.73848,2.73936,2.73437,2.73437,8750000.0
2009-12-08 07:36:00,2.73933,2.73965,2.73487,2.73932,7130000.0
2009-12-08 07:37:00,2.73681,2.73974,2.73681,2.73812,7500000.0
2009-12-08 07:38:00,2.73728,2.73982,2.73566,2.73707,8500000.0
2009-12-08 07:39:00,2.73782,2.73978,2.73755,2.73797,7000000.0
2009-12-08 07:40:00,2.73555,2.73988,2.73337,2.73988,7750000.0
2009-12-08 07:41:00,2.73585,2.73938,2.73504,2.73707,7000000.0
2009-12-08 07:42:00,2.73669,2.73965,2.73443,2.73965,5630000.0
2009-12-08 07:43:00,2.73582,2.74029,2.73582,2.73908,7000000.0
2009-12-08 07:44:00,2.73949,2.7404,2.7369,2.73809,9380000.0
2009-12-08 07:45:00,2.73972,2.74073,2.73439,2.73761,7250000.0
2009-12-08 07:46:00,2.73852,2.73957,2.73378,2.73733,8250000.0
2009-12-08 07:47:00,2.73602,2.73856,2.73394,2.73394,6500000.0
2009-12-08 07:48:00,2.73676,2.73819,2.73211,2.73597,7750000.0
2009-12-08 07:49:00,2.73599,2.73725,2.7341,2.73625,5500000.0
2009-12-08 07:50:00,2.73597,2.73745,2.7322,2.73551,6750000.0
2009-12-08 07:51:00,2.73127,2.73594,2.73127,2.73404,7750000.0
2009-12-08 07:52:00,2.73404,2.73539,2.73179,2.73302,11250000.0
2009-12-08 07:53:00,2.737,2.737,2.73373,2.73378,9750000.0
2009-12-08 07:54:00,2.73489,2.73571,2.73369,2.73399,8750000.0
2009-12-08 07:55:00,2.73492,2.73492,2.7323,2.73323,8500000.0
2009-12-08 07:56:00,2.73186,2.73547,2.73041,2.73115,7880000.0
2009-12-08 07:57:00,2.73375,2.73639,2.73375,2.73639,8000000.0
2009-12-08 07:58:00,2.73523,2.73618,2.73325,2.73395,8500000.0
2009-12-08 07:59:00,2.73485,2.73565,2.73337,2.73362,7000000.0
2009-12-08 08:00:00,2.73427,2.73699,2.73154,2.73476,8250000.0
2009-12-08 08:01:00,2.73496,2.73827,2.73496,2.73827,6750000.0
2009-12-08 08:02:00,2.73453,2.73658,2.73024,2.73465,14000000.0
2009-12-08 08:03:00,2.73464,2.73801,2.73303,2.7377,7000000.0
2009-12-08 08:04:00,2.73537,2.73758,2.73537,2.73719,6380000.0
2009-12-08 08:05:00,2.73637,2.73778,2.73243,2.73778,8500000.0
2009-12-08 08:06:00,2.7356,2.7367,2.73187,2.73375,8000000.0
2009-12-08 08:07:00,2.73379,2.73632,2.73209,2.73209,6500000.0
2009-12-08 08:08:00,2.73093,2.73479,2.73093,2.73404,9000000.0
2009-12-08 08:09:00,2.73309,2.7351,2.73277,2.73399,7750000.0
2009-12-08 08:10:00,2.7325,2.73597,2.73178,2.73178,10750000.0
2009-12-08 08:11:00,2.73306,2.73434,2.73194,2.73194,8000000.0
2009-12-08 08:12:00,2.73393,2.73536,2.73079,2.73505,8130000.0
2009-12-08 08:13:00,2.72961,2.7351,2.72961,2.72963,8750000.0
2009-12-08 08:14:00,2.73024,2.73566,2.73024,2.7338,9750000.0
2009-12-08 08:15:00,2.73464,2.7351,2.73114,2.73375,8250000.0
2009-12-08 08:16:00,2.73271,2.73696,2.73256,2.73647,8750000.0
2009-12-08 08:17:00,2.72998,2.73656,2.72998,2.73656,7750000.0
2009-12-08 08:18:00,2.7342,2.73658,2.7306,2.73566,5250000.0
2009-12-08 08:19:00,2.73367,2.73772,2.73241,2.73736,8500000.0
2009-12-08 08:20:00,2.73474,2.73945,2.73474,2.73674,9750000.0
2009-12-08 08:21:00,2.73977,2.74001,2.7368,2.7368,8250000.0
2009-12-08 08:22:00,2.73733,2.73875,2.73443,2.73875,8500000.0
2009-12-08 08:23:00,2.73709,2.73919,2.73709,2.73709,7500000.0
2009-12-08 08:24:00,2.73799,2.74008,2.73588,2.73588,7250000.0
2009-12-08 08:25:00,2.73719,2.73887,2.73603,2.7371,9000000.0
2009-12-08 08:26:00,2.73559,2.74086,2.73477,2.74086,7500000.0
2009-12-08 08:27:00,2.7391,2.74095,2.73647,2.74095,10000000.0
2009-12-08 08:28:00,2.73763,2.7396,2.7353,2.73847,8250000.0
2009-12-08 08:29:00,2.73407,2.74014,2.73384,2.73917,5130000.0
2009-12-08 08:30:00,2.73735,2.74014,2.73593,2.74014,9130000.0
2009-12-08 08:31:00,2.7348,2.74004,2.7348,2.73981,6000000.0
2009-12-08 08:32:00,2.74018,2.74018,2.7382,2.73882,5250000.0
2009-12-08 08:33:00,2.73708,2.73963,2.73381,2.73959,5750000.0
2009-12-08 08:34:00,2.73591,2.73974,2.73591,2.73709,13380000.0
2009-12-08 08:35:00,2.73398,2.74002,2.73398,2.73761,10250000.0
2009-12-08 08:36:00,2.73987,2.73993,2.73418,2.73756,7000000.0
2009-12-08 08:37:00,2.73693,2.73942,2.73693,2.73721,11000000.0
2009-12-08 08:38:00,2.73716,2.73974,2.73501,2.7359,11000000.0
2009-12-08 08:39:00,2.73632,2.73924,2.73527,2.73875,8500000.0
2009-12-08 08:40:00,2.73879,2.74023,2.73729,2.73898,6750000.0
2009-12-08 08:41:00,2.73683,2.73986,2.73665,2.73665,6000000.0
2009-12-08 08:42:00,2.73642,2.73996,2.73615,2.73701,6750000.0
2009-12-08 08:43:00,2.73596,2.7394,2.73391,2.73477,10000000.0
2009-12-08 08:44:00,2.73685,2.73804,2.73208,2.73208,5250000.0
2009-12-08 08:45:00,2.73646,2.73872,2.73457,2.73703,12010000.0
2009-12-08 08:46:00,2.73579,2.73892,2.73539,2.73868,7380000.0
2009-12-08 08:47:00,2.73461,2.7402,2.73461,2.73937,7250000.0
2009-12-08 08:48:00,2.73822,2.73958,2.73602,2.73958,6250000.0
2009-12-08 08:49:00,2.73949,2.73991,2.73345,2.73645,8630000.0
2009-12-08 08:50:00,2.73563,2.73849,2.73555,2.73849,10500000.0
2009-12-08 08:51:00,2.73521,2.73925,2.73521,2.73925,9750000.0
2009-12-08 08:52:00,2.73651,2.73787,2.73364,2.73553,8750000.0
2009-12-08 08:53:00,2.73756,2.73839,2.73493,2.73493,7510000.0
2009-12-08 08:54:00,2.73685,2.73755,2.73466,2.73735,6750000.0
2009-12-08 08:55:00,2.73354,2.7373,2.73092,2.73728,8500000.0
2009-12-08 08:56:00,2.73613,2.73672,2.73476,2.73498,10500000.0
2009-12-08 08:57:00,2.7344,2.73722,2.7344,2.73722,7750000.0
2009-12-08 08:58:00,2.73761,2.73829,2.73525,2.73775,6250000.0
2009-12-08 08:59:00,2.73836,2.73836,2.73448,2.73653,9250000.0
2009-12-08 09:00:00,2.73565,2.73625,2.73162,2.73528,7000000.0
2009-12-08 09:01:00,2.73588,2.73854,2.73369,2.73854,6000000.0
2009-12-08 09:02:00,2.7348,2.73912,2.73464,2.7375,8250000.0
2009-12-08 09:03:00,2.73714,2.73874,2.7358,2.73716,8250000.0
2009-12-08 09:04:00,2.73759,2.73848,2.73381,2.73538,7880000.0
2009-12-08 09:05:00,2.73726,2.73842,2.73487,2.73621,9250000.0
2009-12-08 09:06:00,2.73742,2.73925,2.73455,2.73455,12500000.0
2009-12-08 09:07:00,2.73538,2.74001,2.73538,2.73669,9250000.0
2009-12-08 09:08:00,2.73493,2.74015,2.73493,2.7393,7750000.0
2009-12-08 09:09:00,2.73589,2.73963,2.73506,2.73732,7000000.0
2009-12-08 09:10:00,2.73769,2.74055,2.73601,2.73883,9250000.0
2009-12-08 09:11:00,2.73444,2.73949,2.73444,2.73859,8500000.0
2009-12-08 09:12:00,2.73831,2.74048,2.73587,2.73587,9250000.0
2009-12-08 09:13:00,2.73852,2.74055,2.73823,2.74006,5500000.0
2009-12-08 09:14:00,2.73936,2.73945,2.73579,2.73945,8500000.0
2009-12-08 09:15:00,2.7398,2.74049,2.73741,2.73947,8250000.0
2009-12-08 09:16:00,2.73662,2.73966,2.7352,2.73552,7380000.0
2009-12-08 09:17:00,2.74018,2.74041,2.7353,2.73832,9750000.0
2009-12-08 09:18:00,2.73672,2.74321,2.73672,2.74321,9500000.0
2009-12-08 09:19:00,2.74213,2.74445,2.74152,2.74411,8630000.0
2009-12-08 09:20:00,2.7419,2.74373,2.74066,2.74066,10750000.0
2009-12-08 09:21:00,2.74159,2.74507,2.74159,2.74447,6500000.0
2009-12-08 09:22:00,2.74325,2.74413,2.7403,2.74392,10000000.0
2009-12-08 09:23:00,2.74453,2.74535,2.74105,2.74105,7130000.0
2009-12-08 09:24:00,2.74352,2.74578,2.74051,2.74528,7380000.0
2009-12-08 09:25:00,2.74623,2.74623,2.74189,2.74568,8130000.0
2009-12-08 09:26:00,2.74526,2.74568,2.74163,2.74542,7500000.0
2009-12-08 09:27:00,2.74316,2.74616,2.74013,2.74616,6250000.0
2009-12-08 09:28:00,2.74651,2.74663,2.74316,2.74426,8000000.0
2009-12-08 09:29:00,2.74562,2.7488,2.74562,2.7463,5500000.0
2009-12-08 09:30:00,2.74974,2.75063,2.74696,2.75063,12750000.0
2009-12-08 09:31:00,2.7466,2.74826,2.74283,2.74507,8250000.0
2009-12-08 09:32:00,2.7491,2.7494,2.74463,2.74913,7750000.0
2009-12-08 09:33:00,2.74847,2.74976,2.74496,2.7486,8750000.0
2009-12-08 09:34:00,2.74853,2.74931,2.74754,2.74912,5880000.0
2009-12-08 09:35:00,2.74867,2.74894,2.74415,2.74635,7000000.0
2009-12-08 09:36:00,2.74871,2.74919,2.74445,2.74885,8750000.0
2009-12-08 09:37:00,2.74959,2.74959,2.74405,2.74405,8500000.0
2009-12-08 09:38:00,2.74272,2.74759,2.74238,2.74507,7000000.0
2009-12-08 09:39:00,2.75003,2.75003,2.74603,2.74892,7380000.0
2009-12-08 09:40:00,2.74989,2.74998,2.74497,2.74715,6250000.0
2009-12-08 09:41:00,2.74862,2.74992,2.7475,2.74786,6750000.0
2009-12-08 09:42:00,2.74771,2.75047,2.74634,2.75047,7750000.0
2009-12-08 09:43:00,2.7473,2.75221,2.7473,2.75095,6750000.0
2009-12-08 09:44:00,2.7523,2.75333,2.74701,2.7488,5750000.0
2009-12-08 09:45:00,2.75044,2.75113,2.74844,2.74926,7500000.0
2009-12-08 09:46:00,2.75145,2.75385,2.74844,2.75285,11500000.0
2009-12-08 09:47:00,2.75425,2.75425,2.75055,2.75202,7750000.0
2009-12-08 09:48:00,2.75178,2.75576,2.75118,2.75421,6250000.0
2009-12-08 09:49:00,2.75542,2.75734,2.7523,2.75698,9880000.0
2009-12-08 09:50:00,2.75512,2.76001,2.75512,2.76001,9130000.0
2009-12-08 09:51:00,2.76029,2.76093,2.75568,2.7563,6000000.0
2009-12-08 09:52:00,2.75605,2.7591,2.75351,2.75874,14500000.0
2009-12-08 09:53:00,2.75409,2.75996,2.75409,2.75726,7500000.0
2009-12-08 09:54:00,2.7573,2.7596,2.75679,2.7596,8630000.0
2009-12-08 09:55:00,2.7588,2.76043,2.75536,2.75856,9500000.0
2009-12-08 09:56:00,2.75719,2.76063,2.75634,2.75647,7630000.0
2009-12-08 09:57:00,2.75828,2.76059,2.75604,2.75913,5750000.0
2009-12-08 09:58:00,2.75599,2.7616,2.75599,2.7616,6000000.0
2009-12-08 09:59:00,2.75892,2.76251,2.75801,2.7606,6250000.0
2009-12-08 10:00:00,2.76305,2.76305,2.75773,2.76176,10000000.0
2009-12-08 10:01:00,2.76311,2.76439,2.75943,2.76439,9000000.0
2009-12-08 10:02:00,2.76442,2.76442,2.75857,2.76217,10750000.0
2009-12-08 10:03:00,2.76379,2.76405,2.76006,2.76006,12000000.0
2009-12-08 10:04:00,2.76153,2.76299,2.75921,2.76299,8500000.0
2009-12-08 10:05:00,2.75983,2.76158,2.757,2.75958,8130000.0
2009-12-08 10:06:00,2.7595,2.76336,2.7576,2.75881,7750000.0
2009-12-08 10:07:00,2.76087,2.76133,2.75606,2.75606,8250000.0
2009-12-08 10:08:00,2.76088,2.76088,2.75568,2.75568,6500000.0
2009-12-08 10:09:00,2.75799,2.75862,2.75635,2.7567,9250000.0
2009-12-08 10:10:00,2.75864,2.75864,2.75522,2.75691,7750000.0
2009-12-08 10:11:00,2.75483,2.75665,2.75311,2.75319,8750000.0
2009-12-08 10:12:00,2.75747,2.75747,2.75157,2.75635,10000000.0
2009-12-08 10:13:00,2.75409,2.75791,2.75323,2.75791,8750000.0
2009-12-08 10:14:00,2.75747,2.7582,2.75517,2.75517,5250000.0
2009-12-08 10:15:00,2.75751,2.75751,2.75193,2.75339,7630000.0
2009-12-08 10:16:00,2.75687,2.75699,2.7501,2.75042,6500000.0
2009-12-08 10:17:00,2.75223,2.75239,2.747,2.75196,7250000.0
2009-12-08 10:18:00,2.75393,2.75399,2.75035,2.75279,5500000.0
2009-12-08 10:19:00,2.75215,2.7539,2.75044,2.75154,8000000.0
2009-12-08 10:20:00,2.75397,2.75559,2.75059,2.75284,9000000.0
2009-12-08 10:21:00,2.75432,2.75509,2.75191,2.7549,8000000.0
2009-12-08 10:22:00,2.75481,2.75598,2.75164,2.75164,5750000.0
2009-12-08 10:23:00,2.75346,2.75391,2.75015,2.75015,7000000.0
2009-12-08 10:24:00,2.7549,2.7553,2.75207,2.75451,9380000.0
2009-12-08 10:25:00,2.75329,2.75422,2.74959,2.75362,8500000.0
2009-12-08 10:26:00,2.7513,2.7543,2.74812,2.75094,7000000.0
2009-12-08 10:27:00,2.75429,2.75435,2.74826,2.75085,9750000.0
2009-12-08 10:28:00,2.74993,2.75251,2.74772,2.74888,6000000.0
2009-12-08 10:29:00,2.74919,2.75251,2.74919,2.75206,8250000.0
2009-12-08 10:30:00,2.74986,2.7525,2.74714,2.74714,9250000.0
2009-12-08 10:31:00,2.74694,2.75069,2.74605,2.7472,8250000.0
2009-12-08 10:32:00,2.74887,2.75049,2.74652,2.75018,10000000.0
2009-12-08 10:33:00,2.74679,2.74967,2.74586,2.74961,7750000.0
2009-12-08 10:34:00,2.74811,2.7503,2.74684,2.75003,7130000.0
2009-12-08 10:35:00,2.74653,2.74913,2.74653,2.74913,11630000.0
2009-12-08 10:36:00,2.74554,2.7487,2.74357,2.74866,5500000.0
2009-12-08 10:37:00,2.7485,2.7485,2.74556,2.74835,8500000.0
2009-12-08 10:38:00,2.74614,2.74727,2.74287,2.745,5750000.0
2009-12-08 10:39:00,2.74546,2.74908,2.74314,2.74766,10500000.0
2009-12-08 10:40:00,2.74968,2.74968,2.74436,2.74895,9630000.0
2009-12-08 10:41:00,2.7493,2.74955,2.74141,2.74755,11000000.0
2009-12-08 10:42:00,2.74874,2.74874,2.74309,2.74309,7130000.0
2009-12-08 10:43:00,2.74923,2.74923,2.7432,2.74617,5750000.0
2009-12-08 10:44:00,2.74897,2.75114,2.74827,2.75084,7630000.0
2009-12-08 10:45:00,2.74958,2.75133,2.74575,2.75133,5750000.0
2009-12-08 10:46:00,2.75215,2.75215,2.74489,2.7504,7880000.0
2009-12-08 10:47:00,2.75263,2.75263,2.74662,2.75121,10000000.0
2009-12-08 10:48:00,2.75089,2.75158,2.74559,2.74856,8250000.0
2009-12-08 10:49:00,2.74778,2.75091,2.74778,2.74883,6500000.0
2009-12-08 10:50:00,2.74795,2.74976,2.74508,2.74643,5750000.0
2009-12-08 10:51:00,2.74653,2.7497,2.74566,2.74633,8250000.0
2009-12-08 10:52:00,2.74314,2.74996,2.74314,2.74974,5500000.0
2009-12-08 10:53:00,2.74819,2.75034,2.74519,2.74519,8250000.0
2009-12-08 10:54:00,2.75021,2.75021,2.74654,2.75014,11250000.0
2009-12-08 10:55:00,2.74942,2.75182,2.74324,2.74966,7750000.0
2009-12-08 10:56:00,2.75211,2.75211,2.74614,2.74674,6250000.0
2009-12-08 10:57:00,2.75193,2.75222,2.74603,2.75023,7750000.0
2009-12-08 10:58:00,2.74932,2.7503,2.74513,2.7503,8500000.0
2009-12-08 10:59:00,2.75069,2.75112,2.74709,2.74947,10750000.0
2009-12-08 11:00:00,2.75149,2.75149,2.74652,2.74889,7750000.0
2009-12-08 11:01:00,2.74603,2.74732,2.74349,2.74566,10500000.0
2009-12-08 11:02:00,2.74768,2.74938,2.7446,2.74919,9000000.0
2009-12-08 11:03:00,2.74657,2.74977,2.74657,2.74931,9250000.0
2009-12-08 11:04:00,2.74914,2.75086,2.74817,2.74954,8750000.0
2009-12-08 11:05:00,2.74551,2.75066,2.74551,2.74711,8130000.0
2009-12-08 11:06:00,2.74321,2.74928,2.74321,2.74613,8750000.0
2009-12-08 11:07:00,2.74614,2.7488,2.74541,2.7488,9260000.0
2009-12-08 11:08:00,2.74494,2.74775,2.74133,2.74561,12750000.0
2009-12-08 11:09:00,2.7441,2.74901,2.7441,2.74661,8130000.0
2009-12-08 11:10:00,2.7446,2.74842,2.7446,2.74627,8750000.0
2009-12-08 11:11:00,2.74787,2.74806,2.74192,2.7442,8500000.0
2009-12-08 11:12:00,2.74762,2.7496,2.74647,2.74815,8250000.0
2009-12-08 11:13:00,2.74565,2.75006,2.74416,2.75006,8000000.0
2009-12-08 11:14:00,2.74966,2.74978,2.74364,2.74685,8250000.0
2009-12-08 11:15:00,2.7502,2.75033,2.74706,2.74809,6750000.0
2009-12-08 11:16:00,2.7496,2.75056,2.74474,2.74899,9500000.0
2009-12-08 11:17:00,2.74918,2.74918,2.74371,2.74572,5750000.0
2009-12-08 11:18:00,2.74616,2.74929,2.74616,2.74619,10250000.0
2009-12-08 11:19:00,2.74881,2.74881,2.74235,2.74609,8750000.0
2009-12-08 11:20:00,2.7463,2.7463,2.74379,2.74543,5500000.0
2009-12-08 11:21:00,2.74448,2.74506,2.7412,2.74265,7760000.0
2009-12-08 11:22:00,2.74239,2.74412,2.74145,2.74234,7500000.0
2009-12-08 11:23:00,2.73955,2.74488,2.73955,2.74206,10250000.0
2009-12-08 11:24:00,2.74207,2.74601,2.74057,2.74601,9000000.0
2009-12-08 11:25:00,2.74021,2.74483,2.73988,2.73988,10130000.0
2009-12-08 11:26:00,2.74457,2.7454,2.74017,2.74462,8250000.0
2009-12-08 11:27:00,2.74177,2.74533,2.74156,2.74533,8750000.0
2009-12-08 11:28:00,2.74519,2.74525,2.74008,2.74521,8750000.0
2009-12-08 11:29:00,2.74383,2.74586,2.74111,2.74413,9250000.0
2009-12-08 11:30:00,2.74379,2.74568,2.74332,2.74332,7750000.0
2009-12-08 11:31:00,2.74471,2.74613,2.74177,2.74511,8130000.0
2009-12-08 11:32:00,2.74361,2.74554,2.73838,2.74459,7750000.0
2009-12-08 11:33:00,2.73879,2.7443,2.73879,2.7443,6500000.0
2009-12-08 11:34:00,2.73985,2.74313,2.73939,2.74313,9500000.0
2009-12-08 11:35:00,2.74331,2.74604,2.73869,2.74189,9250000.0
2009-12-08 11:36:00,2.73874,2.74275,2.73874,2.74275,11750000.0
2009-12-08 11:37:00,2.74173,2.74252,2.74058,2.74215,7630000.0
2009-12-08 11:38:00,2.74008,2.74485,2.74004,2.74004,8000000.0
2009-12-08 11:39:00,2.74164,2.74164,2.73483,2.73866,10000000.0
2009-12-08 11:40:00,2.74235,2.74254,2.73787,2.74157,9510000.0
2009-12-08 11:41:00,2.74145,2.74145,2.73945,2.73962,7500000.0
2009-12-08 11:42:00,2.74137,2.74234,2.73819,2.73906,6630000.0
2009-12-08 11:43:00,2.74201,2.74201,2.7382,2.73848,10380000.0
2009-12-08 11:44:00,2.74063,2.74141,2.73708,2.73769,11250000.0
2009-12-08 11:45:00,2.73878,2.74165,2.73698,2.73827,7750000.0
2009-12-08 11:46:00,2.74156,2.74156,2.73879,2.73879,10000000.0
2009-12-08 11:47:00,2.7407,2.7412,2.73827,2.7412,5880000.0
2009-12-08 11:48:00,2.7378,2.74192,2.7378,2.74192,6250000.0
2009-12-08 11:49:00,2.74167,2.74239,2.737,2.74215,6250000.0
2009-12-08 11:50:00,2.742,2.74249,2.73692,2.74249,6630000.0
2009-12-08 11:51:00,2.73681,2.74285,2.73681,2.74259,6750000.0
2009-12-08 11:52:00,2.73953,2.7425,2.73732,2.74164,7750000.0
2009-12-08 11:53:00,2.73982,2.7419,2.73817,2.73817,7880000.0
2009-12-08 11:54:00,2.73878,2.7423,2.73767,2.73767,10130000.0
2009-12-08 11:55:00,2.7424,2.7424,2.73434,2.73838,11000000.0
2009-12-08 11:56:00,2.73894,2.73917,2.73256,2.73256,7750000.0
2009-12-08 11:57:00,2.73918,2.74005,2.73546,2.73766,12500000.0
2009-12-08 11:58:00,2.73959,2.74001,2.73419,2.73913,5630000.0
2009-12-08 11:59:00,2.73911,2.74035,2.73426,2.73735,6750000.0
2009-12-08 12:00:00,2.74029,2.74032,2.73468,2.73869,7000000.0
2009-12-08 12:01:00,2.73772,2.73788,2.73476,2.73724,8750000.0
2009-12-08 12:02:00,2.73308,2.73611,2.73308,2.73324,9250000.0
2009-12-08 12:03:00,2.73587,2.73588,2.73102,2.73564,6500000.0
2009-12-08 12:04:00,2.73688,2.73688,2.73027,2.73072,6500000.0
2009-12-08 12:05:00,2.73671,2.73746,2.73397,2.73746,5250000.0
2009-12-08 12:06:00,2.73394,2.73835,2.73128,2.73624,9380000.0
2009-12-08 12:07:00,2.73833,2.73925,2.73434,2.73925,9000000.0
2009-12-08 12:08:00,2.73754,2.73931,2.73646,2.73907,7750000.0
2009-12-08 12:09:00,2.73671,2.74034,2.733,2.73933,7000000.0
2009-12-08 12:10:00,2.73745,2.73986,2.73479,2.73499,6250000.0
2009-12-08 12:11:00,2.73797,2.73933,2.73711,2.7392,9250000.0
2009-12-08 12:12:00,2.73893,2.74036,2.73675,2.73996,7630000.0
2009-12-08 12:13:00,2.73615,2.73933,2.735,2.735,6250000.0
2009-12-08 12:14:00,2.74051,2.74051,2.73394,2.73932,11500000.0
2009-12-08 12:15:00,2.73617,2.74101,2.73617,2.73998,7250000.0
2009-12-08 12:16:00,2.74096,2.74176,2.73689,2.74132,8500000.0
2009-12-08 12:17:00,2.74106,2.74197,2.73915,2.74146,7630000.0
2009-12-08 12:18:00,2.73769,2.74247,2.73769,2.74247,8750000.0
2009-12-08 12:19:00,2.74106,2.74376,2.74033,2.74376,8500000.0
2009-12-08 12:20:00,2.74247,2.74282,2.73657,2.73858,7750000.0
2009-12-08 12:21:00,2.74239,2.74239,2.73497,2.74059,7250000.0
2009-12-08 12:22:00,2.74042,2.74238,2.73883,2.74203,7000000.0
2009-12-08 12:23:00,2.74176,2.74338,2.74059,2.74296,10250000.0
2009-12-08 12:24:00,2.74212,2.74381,2.73829,2.74156,8250000.0
2009-12-08 12:25:00,2.74351,2.74351,2.7397,2.74314,9750000.0
2009-12-08 12:26:00,2.74339,2.74339,2.7389,2.74196,5500000.0
2009-12-08 12:27:00,2.74007,2.74253,2.73806,2.73806,7250000.0
2009-12-08 12:28:00,2.74223,2.74381,2.73865,2.74339,6250000.0
2009-12-08 12:29:00,2.74272,2.74336,2.73915,2.74088,8500000.0
2009-12-08 12:30:00,2.7438,2.7438,2.74165,2.74317,8500000.0
2009-12-08 12:31:00,2.7445,2.7445,2.73943,2.742,8000000.0
2009-12-08 12:32:00,2.74569,2.74634,2.74293,2.74628,10500000.0
2009-12-08 12:33:00,2.74181,2.74742,2.74148,2.74742,10750000.0
2009-12-08 12:34:00,2.74846,2.74966,2.74619,2.74753,8750000.0
2009-12-08 12:35:00,2.74991,2.74991,2.74664,2.74765,9000000.0
2009-12-08 12:36:00,2.7465,2.74989,2.74564,2.74989,5500000.0
2009-12-08 12:37:00,2.74877,2.74948,2.74519,2.74928,8250000.0
2009-12-08 12:38:00,2.75049,2.75049,2.74394,2.74394,6000000.0
2009-12-08 12:39:00,2.74601,2.74704,2.74494,2.74704,5750000.0
2009-12-08 12:40:00,2.74592,2.74867,2.74428,2.74588,9250000.0
2009-12-08 12:41:00,2.74631,2.74978,2.74631,2.74889,6250000.0
2009-12-08 12:42:00,2.74534,2.74969,2.74534,2.74969,11000000.0
2009-12-08 12:43:00,2.74674,2.74823,2.74126,2.74126,5500000.0
2009-12-08 12:44:00,2.74873,2.74873,2.74394,2.74736,6000000.0
2009-12-08 12:45:00,2.74852,2.74852,2.74445,2.74609,10500000.0
2009-12-08 12:46:00,2.74593,2.74761,2.74285,2.74285,8500000.0
2009-12-08 12:47:00,2.7458,2.74707,2.743,2.74707,5750000.0
2009-12-08 12:48:00,2.74361,2.74809,2.74361,2.74705,8250000.0
2009-12-08 12:49:00,2.74697,2.74972,2.74513,2.74646,6500000.0
2009-12-08 12:50:00,2.75043,2.75152,2.74828,2.74936,7880000.0
2009-12-08 12:51:00,2.75028,2.75028,2.74385,2.74871,6000000.0
2009-12-08 12:52:00,2.74757,2.75074,2.74757,2.75055,7000000.0
2009-12-08 12:53:00,2.74383,2.75167,2.74383,2.74978,6750000.0
2009-12-08 12:54:00,2.75081,2.75312,2.75045,2.75312,5250000.0
2009-12-08 12:55:00,2.75193,2.7531,2.74947,2.7498,5500000.0
2009-12-08 12:56:00,2.75074,2.75461,2.75074,2.75266,7630000.0
2009-12-08 12:57:00,2.75364,2.75364,2.747,2.75183,9750000.0
2009-12-08 12:58:00,2.75238,2.75238,2.74951,2.75116,5500000.0
2009-12-08 12:59:00,2.75121,2.75211,2.74884,2.75162,17750000.0
2009-12-08 13:00:00,2.74983,2.75375,2.74722,2.75375,6250000.0
2009-12-08 13:01:00,2.75037,2.75193,2.74582,2.75164,8500000.0
2009-12-08 13:02:00,2.75031,2.75312,2.74907,2.74907,8500000.0
2009-12-08 13:03:00,2.75341,2.75524,2.75122,2.75524,9010000.0
2009-12-08 13:04:00,2.75247,2.75681,2.75148,2.75642,10750000.0
2009-12-08 13:05:00,2.75657,2.75729,2.75276,2.75729,5750000.0
2009-12-08 13:06:00,2.75415,2.75883,2.75216,2.75883,9380000.0
2009-12-08 13:07:00,2.7559,2.75668,2.75418,2.75514,6750000.0
2009-12-08 13:08:00,2.75217,2.75727,2.75217,2.75687,5500000.0
2009-12-08 13:09:00,2.75406,2.75698,2.75169,2.75412,11500000.0
2009-12-08 13:10:00,2.75414,2.75801,2.75414,2.75799,7000000.0
2009-12-08 13:11:00,2.75473,2.75797,2.75098,2.75098,6500000.0
2009-12-08 13:12:00,2.75715,2.75884,2.7556,2.75884,8250000.0
2009-12-08 13:13:00,2.75715,2.75853,2.75346,2.75502,5250000.0
2009-12-08 13:14:00,2.75668,2.75796,2.75377,2.75796,9500000.0
2009-12-08 13:15:00,2.75649,2.75834,2.75628,2.75834,8250000.0
2009-12-08 13:16:00,2.75505,2.75893,2.75504,2.75561,9500000.0
2009-12-08 13:17:00,2.75644,2.75794,2.75432,2.75432,11750000.0
2009-12-08 13:18:00,2.75831,2.7596,2.75645,2.7596,7750000.0
2009-12-08 13:19:00,2.7567,2.76211,2.75663,2.76211,16500000.0
2009-12-08 13:20:00,2.75919,2.76389,2.75884,2.76389,7750000.0
2009-12-08 13:21:00,2.76025,2.76407,2.75972,2.75972,7000000.0
2009-12-08 13:22:00,2.76387,2.76453,2.75967,2.75967,8500000.0
2009-12-08 13:23:00,2.76034,2.76371,2.75789,2.7631,13000000.0
2009-12-08 13:24:00,2.75635,2.7623,2.75635,2.76007,13250000.0
2009-12-08 13:25:00,2.76211,2.76376,2.76013,2.76346,7000000.0
2009-12-08 13:26:00,2.76372,2.76414,2.76012,2.76414,7500000.0
2009-12-08 13:27:00,2.76441,2.76502,2.75944,2.76474,9130000.0
2009-12-08 13:28:00,2.75939,2.76503,2.75937,2.76503,10250000.0
2009-12-08 13:29:00,2.76349,2.76498,2.76159,2.76452,11250000.0
2009-12-08 13:30:00,2.76442,2.76559,2.76202,2.76204,10250000.0
2009-12-08 13:31:00,2.76338,2.76596,2.76291,2.76291,6250000.0
2009-12-08 13:32:00,2.76488,2.76488,2.76202,2.76407,6250000.0
2009-12-08 13:33:00,2.76453,2.76453,2.75988,2.76379,5500000.0
2009-12-08 13:34:00,2.7577,2.76527,2.7577,2.76527,8880000.0
2009-12-08 13:35:00,2.7637,2.76775,2.7637,2.76456,13500000.0
2009-12-08 13:36:00,2.76824,2.76851,2.7646,2.76794,10750000.0
2009-12-08 13:37:00,2.76577,2.76891,2.76454,2.76891,7880000.0
2009-12-08 13:38:00,2.76593,2.76808,2.76471,2.76578,9000000.0
2009-12-08 13:39:00,2.76541,2.76812,2.76374,2.76812,7000000.0
2009-12-08 13:40:00,2.7679,2.76844,2.76615,2.76644,10000000.0
2009-12-08 13:41:00,2.76585,2.76956,2.76582,2.76956,5250000.0
2009-12-08 13:42:00,2.76761,2.76994,2.76532,2.76837,8500000.0
2009-12-08 13:43:00,2.76613,2.76754,2.76444,2.76754,6250000.0
2009-12-08 13:44:00,2.76438,2.76751,2.76399,2.76751,10000000.0
2009-12-08 13:45:00,2.76612,2.76993,2.76559,2.76965,5500000.0
2009-12-08 13:46:00,2.76865,2.76971,2.76707,2.76892,7000000.0
2009-12-08 13:47:00,2.76255,2.76941,2.76255,2.76617,5500000.0
2009-12-08 13:48:00,2.76746,2.76914,2.76623,2.76749,6750000.0
2009-12-08 13:49:00,2.76957,2.76957,2.76406,2.76924,6250000.0
2009-12-08 13:50:00,2.76583,2.76985,2.76561,2.76985,9500000.0
2009-12-08 13:51:00,2.76822,2.76895,2.76234,2.76578,11500000.0
2009-12-08 13:52:00,2.76135,2.76608,2.76135,2.76579,9500000.0
2009-12-08 13:53:00,2.76686,2.76709,2.76223,2.76413,8000000.0
2009-12-08 13:54:00,2.76085,2.7641,2.75929,2.76152,5750000.0
2009-12-08 13:55:00,2.76091,2.76467,2.76021,2.76205,8130000.0
2009-12-08 13:56:00,2.76586,2.76591,2.7618,2.76202,14250000.0
2009-12-08 13:57:00,2.76515,2.76534,2.76198,2.76525,10750000.0
2009-12-08 13:58:00,2.7635,2.76529,2.76172,2.76529,6000000.0
2009-12-08 13:59:00,2.76744,2.76745,2.76329,2.76568,8880000.0
2009-12-08 14:00:00,2.76734,2.76796,2.7643,2.76478,9000000.0
2009-12-08 14:01:00,2.76646,2.76957,2.76445,2.76957,11750000.0
2009-12-08 14:02:00,2.76873,2.77213,2.76683,2.77184,11750000.0
2009-12-08 14:03:00,2.77287,2.77301,2.76622,2.76713,8750000.0
2009-12-08 14:04:00,2.76893,2.77082,2.76533,2.77043,6250000.0
2009-12-08 14:05:00,2.77122,2.77146,2.76657,2.77113,10000000.0
2009-12-08 14:06:00,2.7692,2.77078,2.76897,2.77078,7130000.0
2009-12-08 14:07:00,2.7711,2.77133,2.76836,2.77061,10000000.0
2009-12-08 14:08:00,2.77003,2.77174,2.76695,2.77174,10750000.0
2009-12-08 14:09:00,2.7675,2.77093,2.76683,2.77038,13010000.0
2009-12-08 14:10:00,2.76644,2.76961,2.76566,2.76961,10500000.0
2009-12-08 14:11:00,2.76892,2.77058,2.76555,2.76911,6750000.0
2009-12-08 14:12:00,2.76705,2.76887,2.76236,2.76433,7000000.0
2009-12-08 14:13:00,2.76711,2.76809,2.76593,2.76801,6250000.0
2009-12-08 14:14:00,2.76166,2.76723,2.76166,2.76706,6380000.0
2009-12-08 14:15:00,2.76649,2.76816,2.76572,2.76572,12250000.0
2009-12-08 14:16:00,2.76272,2.76657,2.76206,2.76657,10260000.0
2009-12-08 14:17:00,2.7667,2.7667,2.76224,2.76613,8250000.0
2009-12-08 14:18:00,2.76582,2.76829,2.76469,2.76728,10500000.0
2009-12-08 14:19:00,2.76546,2.76814,2.76517,2.7654,9880000.0
2009-12-08 14:20:00,2.76941,2.76941,2.76433,2.76586,6000000.0
2009-12-08 14:21:00,2.76801,2.76908,2.76623,2.76875,8500000.0
2009-12-08 14:22:00,2.7682,2.76839,2.76548,2.76638,6750000.0
2009-12-08 14:23:00,2.76181,2.76657,2.76181,2.76599,10000000.0
2009-12-08 14:24:00,2.76441,2.76633,2.76383,2.76597,6750000.0
2009-12-08 14:25:00,2.76557,2.76596,2.76004,2.76004,7880000.0
2009-12-08 14:26:00,2.75873,2.76616,2.75873,2.76506,6250000.0
2009-12-08 14:27:00,2.76528,2.76528,2.76078,2.76241,9380000.0
2009-12-08 14:28:00,2.7609,2.76745,2.7609,2.76713,8750000.0
2009-12-08 14:29:00,2.76584,2.76863,2.76448,2.76796,6750000.0
2009-12-08 14:30:00,2.76432,2.76751,2.76082,2.76519,11250000.0
2009-12-08 14:31:00,2.76729,2.76908,2.76559,2.7686,11250000.0
2009-12-08 14:32:00,2.76722,2.7698,2.76341,2.76341,7250000.0
2009-12-08 14:33:00,2.77012,2.77314,2.76747,2.77126,8500000.0
2009-12-08 14:34:00,2.77145,2.7744,2.76845,2.77387,7750000.0
2009-12-08 14:35:00,2.76834,2.77299,2.76824,2.77282,7000000.0
2009-12-08 14:36:00,2.77122,2.77251,2.77032,2.77168,6130000.0
2009-12-08 14:37:00,2.76911,2.77252,2.76911,2.77027,7000000.0
2009-12-08 14:38:00,2.77013,2.77319,2.7672,2.77052,9140000.0
2009-12-08 14:39:00,2.77084,2.77232,2.76686,2.7713,11130000.0
2009-12-08 14:40:00,2.77071,2.77245,2.76861,2.77225,8500000.0
2009-12-08 14:41:00,2.77109,2.77226,2.76976,2.76976,5500000.0
2009-12-08 14:42:00,2.77294,2.77319,2.76429,2.76429,7250000.0
2009-12-08 14:43:00,2.77108,2.77124,2.76846,2.76903,7250000.0
2009-12-08 14:44:00,2.7671,2.77142,2.76556,2.76971,10000000.0
2009-12-08 14:45:00,2.76974,2.77207,2.76818,2.76818,9130000.0
2009-12-08 14:46:00,2.76857,2.76978,2.76706,2.76978,8500000.0
2009-12-08 14:47:00,2.76657,2.76964,2.76617,2.76624,7500000.0
2009-12-08 14:48:00,2.76744,2.76889,2.76439,2.76517,7130000.0
2009-12-08 14:49:00,2.77083,2.77105,2.76579,2.76841,6880000.0
2009-12-08 14:50:00,2.77139,2.77214,2.76912,2.77105,12750000.0
2009-12-08 14:51:00,2.77274,2.77279,2.76724,2.77181,8750000.0
2009-12-08 14:52:00,2.7681,2.77163,2.76781,2.76952,15750000.0
2009-12-08 14:53:00,2.77146,2.77234,2.76973,2.77234,8250000.0
2009-12-08 14:54:00,2.77321,2.77335,2.76978,2.77267,6750000.0
2009-12-08 14:55:00,2.76892,2.77361,2.76892,2.77352,8500000.0
2009-12-08 14:56:00,2.77436,2.77448,2.7686,2.7686,11000000.0
2009-12-08 14:57:00,2.772,2.77438,2.76987,2.77365,7000000.0
2009-12-08 14:58:00,2.76938,2.77293,2.7682,2.77293,6250000.0
2009-12-08 14:59:00,2.7725,2.77394,2.77068,2.77068,5500000.0
2009-12-08 15:00:00,2.77456,2.77456,2.7715,2.77312,7750000.0
2009-12-08 15:01:00,2.77169,2.77305,2.76901,2.77203,5500000.0
2009-12-08 15:02:00,2.77352,2.77371,2.76729,2.76962,9000000.0
2009-12-08 15:03:00,2.77046,2.77396,2.77034,2.77276,8250000.0
2009-12-08 15:04:00,2.76959,2.77393,2.76907,2.77393,10130000.0
2009-12-08 15:05:00,2.77322,2.77369,2.76912,2.77356,7000000.0
2009-12-08 15:06:00,2.77319,2.77443,2.76869,2.77443,7010000.0
2009-12-08 15:07:00,2.76937,2.77464,2.76937,2.77218,9000000.0
2009-12-08 15:08:00,2.77571,2.77613,2.77242,2.77425,6250000.0
2009-12-08 15:09:00,2.77389,2.77558,2.77174,2.77174,5630000.0
2009-12-08 15:10:00,2.77521,2.77552,2.77075,2.77448,14500000.0
2009-12-08 15:11:00,2.77587,2.77592,2.77068,2.77476,8250000.0
2009-12-08 15:12:00,2.77232,2.77567,2.7708,2.77276,6250000.0
2009-12-08 15:13:00,2.77514,2.77542,2.77308,2.77542,6000000.0
2009-12-08 15:14:00,2.77174,2.77535,2.77026,2.77394,5250000.0
2009-12-08 15:15:00,2.77569,2.77757,2.77374,2.77548,6750000.0
2009-12-08 15:16:00,2.77715,2.77771,2.77457,2.777,6250000.0
2009-12-08 15:17:00,2.77957,2.77957,2.7728,2.7777,6750000.0
2009-12-08 15:18:00,2.77837,2.77841,2.77372,2.77841,12000000.0
2009-12-08 15:19:00,2.77605,2.77978,2.77605,2.77623,11250000.0
2009-12-08 15:20:00,2.78049,2.78114,2.77647,2.78109,9130000.0
2009-12-08 15:21:00,2.78069,2.78076,2.77246,2.77887,5250000.0
2009-12-08 15:22:00,2.77735,2.77991,2.77344,2.7757,7000000.0
2009-12-08 15:23:00,2.7741,2.78202,2.7741,2.78202,5250000.0
2009-12-08 15:24:00,2.7807,2.78264,2.77558,2.78264,8130000.0
2009-12-08 15:25:00,2.78441,2.78617,2.78158,2.78617,6500000.0
2009-12-08 15:26:00,2.78596,2.78741,2.78429,2.78741,9000000.0
2009-12-08 15:27:00,2.78337,2.78751,2.7808,2.7808,9000000.0
2009-12-08 15:28:00,2.78277,2.78716,2.78277,2.78654,8000000.0
2009-12-08 15:29:00,2.78327,2.78773,2.78327,2.78453,13000000.0
2009-12-08 15:30:00,2.7879,2.78995,2.78618,2.78995,6250000.0
2009-12-08 15:31:00,2.7873,2.79003,2.78466,2.79003,8880000.0
2009-12-08 15:32:00,2.79033,2.79054,2.78244,2.78819,10250000.0
2009-12-08 15:33:00,2.78802,2.78802,2.78256,2.78753,5500000.0
2009-12-08 15:34:00,2.78792,2.78836,2.78451,2.78451,8000000.0
2009-12-08 15:35:00,2.78484,2.78806,2.78315,2.78361,11000000.0
2009-12-08 15:36:00,2.7835,2.78722,2.78296,2.78691,8000000.0
2009-12-08 15:37:00,2.78382,2.78594,2.78255,2.78584,9000000.0
2009-12-08 15:38:00,2.77615,2.7851,2.77615,2.78344,12000000.0
2009-12-08 15:39:00,2.78034,2.78364,2.77727,2.78287,10750000.0
2009-12-08 15:40:00,2.7839,2.7839,2.77937,2.78355,10750000.0
2009-12-08 15:41:00,2.78296,2.78349,2.77811,2.7809,10250000.0
2009-12-08 15:42:00,2.7845,2.7845,2.78027,2.78253,8380000.0
2009-12-08 15:43:00,2.78203,2.78416,2.78067,2.78189,7250000.0
2009-12-08 15:44:00,2.78002,2.78291,2.77774,2.78291,7000000.0
2009-12-08 15:45:00,2.78295,2.7831,2.78105,2.7831,9000000.0
2009-12-08 15:46:00,2.78235,2.78235,2.77631,2.77942,9130000.0
2009-12-08 15:47:00,2.77603,2.78035,2.77603,2.77627,9380000.0
2009-12-08 15:48:00,2.77746,2.78053,2.7757,2.78053,9000000.0
2009-12-08 15:49:00,2.78097,2.78291,2.77883,2.78247,8250000.0
2009-12-08 15:50:00,2.77911,2.78281,2.77779,2.78218,7750000.0
2009-12-08 15:51:00,2.77978,2.78184,2.77817,2.77817,8250000.0
2009-12-08 15:52:00,2.77788,2.78314,2.77788,2.77945,7750000.0
2009-12-08 15:53:00,2.78316,2.78316,2.77862,2.77923,5750000.0
2009-12-08 15:54:00,2.78037,2.78221,2.77868,2.78033,5500000.0
2009-12-08 15:55:00,2.78276,2.78279,2.77874,2.78091,7250000.0
2009-12-08 15:56:00,2.78037,2.78167,2.77822,2.78166,5500000.0
2009-12-08 15:57:00,2.78091,2.78339,2.77857,2.77888,7250000.0
2009-12-08 15:58:00,2.78135,2.78183,2.77641,2.78097,8750000.0
2009-12-08 15:59:00,2.78242,2.78242,2.77599,2.78032,8000000.0
2009-12-08 16:00:00,2.77966,2.78314,2.77805,2.78314,10250000.0
2009-12-08 16:01:00,2.77997,2.78274,2.77656,2.78274,13250000.0
2009-12-08 16:02:00,2.78012,2.78352,2.78012,2.78352,8000000.0
2009-12-08 16:03:00,2.78162,2.78403,2.78027,2.78403,8500000.0
2009-12-08 16:04:00,2.78259,2.78571,2.78203,2.78522,9000000.0
2009-12-08 16:05:00,2.78157,2.78547,2.7802,2.78488,7630000.0
2009-12-08 16:06:00,2.77871,2.78385,2.77871,2.78281,9260000.0
2009-12-08 16:07:00,2.78263,2.78263,2.77763,2.78236,10250000.0
2009-12-08 16:08:00,2.78184,2.78217,2.77781,2.77884,6000000.0
2009-12-08 16:09:00,2.78176,2.7818,2.77442,2.77442,9250000.0
2009-12-08 16:10:00,2.78109,2.78114,2.77527,2.77795,8500000.0
2009-12-08 16:11:00,2.77991,2.78065,2.77866,2.78047,6380000.0
2009-12-08 16:12:00,2.77931,2.78086,2.77662,2.77662,10000000.0
2009-12-08 16:13:00,2.78005,2.78035,2.7765,2.77863,9000000.0
2009-12-08 16:14:00,2.77552,2.77794,2.77415,2.77415,8250000.0
2009-12-08 16:15:00,2.7789,2.77922,2.77306,2.77804,8250000.0
2009-12-08 16:16:00,2.77524,2.77855,2.77256,2.77559,5750000.0
2009-12-08 16:17:00,2.77796,2.77926,2.77669,2.77875,5130000.0
2009-12-08 16:18:00,2.77859,2.77922,2.77497,2.77745,10000000.0
2009-12-08 16:19:00,2.78003,2.78003,2.77642,2.77642,7750000.0
2009-12-08 16:20:00,2.77903,2.77903,2.77552,2.77562,5880000.0
2009-12-08 16:21:00,2.77804,2.77897,2.77603,2.77642,10500000.0
2009-12-08 16:22:00,2.77648,2.77995,2.77624,2.77876,7250000.0
2009-12-08 16:23:00,2.77794,2.7786,2.7765,2.7765,6500000.0
2009-12-08 16:24:00,2.77835,2.78075,2.77595,2.78075,5500000.0
2009-12-08 16:25:00,2.77587,2.77817,2.77395,2.7769,7000000.0
2009-12-08 16:26:00,2.77652,2.77801,2.77022,2.7733,13250000.0
2009-12-08 16:27:00,2.77581,2.77687,2.77425,2.775,9250000.0
2009-12-08 16:28:00,2.77801,2.77801,2.77232,2.77731,11500000.0
2009-12-08 16:29:00,2.77699,2.77763,2.77236,2.77763,9250000.0
2009-12-08 16:30:00,2.77222,2.77878,2.77222,2.77744,7000000.0
2009-12-08 16:31:00,2.77532,2.77986,2.77486,2.77986,9130000.0
2009-12-08 16:32:00,2.77861,2.77866,2.77524,2.77866,8000000.0
2009-12-08 16:33:00,2.77623,2.7793,2.77623,2.77751,6000000.0
2009-12-08 16:34:00,2.77867,2.77915,2.77603,2.77742,7500000.0
2009-12-08 16:35:00,2.77685,2.78058,2.77685,2.78058,8250000.0
2009-12-08 16:36:00,2.78161,2.7824,2.77866,2.77899,7760000.0
2009-12-08 16:37:00,2.78172,2.78366,2.77656,2.78366,5500000.0
2009-12-08 16:38:00,2.78226,2.78353,2.77925,2.78353,5750000.0
2009-12-08 16:39:00,2.78045,2.78224,2.78011,2.78185,6750000.0
2009-12-08 16:40:00,2.7772,2.78287,2.7772,2.77725,8380000.0
2009-12-08 16:41:00,2.78192,2.78278,2.78002,2.78017,7500000.0
2009-12-08 16:42:00,2.77798,2.7836,2.77798,2.78005,10000000.0
2009-12-08 16:43:00,2.78383,2.7845,2.77909,2.78249,11000000.0
2009-12-08 16:44:00,2.7858,2.78598,2.78062,2.78496,6630000.0
2009-12-08 16:45:00,2.78215,2.78778,2.77932,2.78398,11000000.0
2009-12-08 16:46:00,2.7851,2.78658,2.78187,2.78658,10250000.0
2009-12-08 16:47:00,2.78486,2.78714,2.7821,2.78714,10750000.0
2009-12-08 16:48:00,2.78432,2.78726,2.7837,2.786,8500000.0
2009-12-08 16:49:00,2.78657,2.78697,2.78028,2.78243,6250000.0
2009-12-08 16:50:00,2.78545,2.78545,2.78087,2.78256,7000000.0
2009-12-08 16:51:00,2.78061,2.7852,2.78061,2.78477,10250000.0
2009-12-08 16:52:00,2.78417,2.78452,2.77938,2.78424,10250000.0
2009-12-08 16:53:00,2.78321,2.78496,2.78192,2.78496,9000000.0
2009-12-08 16:54:00,2.78412,2.78483,2.78149,2.78442,7380000.0
2009-12-08 16:55:00,2.78206,2.78426,2.78206,2.78394,10750000.0
2009-12-08 16:56:00,2.77715,2.78381,2.77715,2.78105,10000000.0
2009-12-08 16:57:00,2.78314,2.78348,2.78029,2.78029,11380000.0
2009-12-08 16:58:00,2.78358,2.78358,2.77806,2.78127,9250000.0
2009-12-08 16:59:00,2.78061,2.78188,2.77969,2.78143,8380000.0
2009-12-08 17:00:00,2.7795,2.78194,2.77853,2.78099,11750000.0
2009-12-08 17:01:00,2.77489,2.78111,2.77489,2.77891,9250000.0
2009-12-08 17:02:00,2.7775,2.78024,2.77639,2.77639,8250000.0
2009-12-08 17:03:00,2.77756,2.77999,2.77522,2.77837,4880000.0
2009-12-08 17:04:00,2.77966,2.78179,2.77882,2.78162,5750000.0
2009-12-08 17:05:00,2.77733,2.78174,2.77688,2.78039,8500000.0
2009-12-08 17:06:00,2.77848,2.78004,2.77785,2.77902,8130000.0
2009-12-08 17:07:00,2.77952,2.78121,2.77721,2.78121,8000000.0
2009-12-08 17:08:00,2.77968,2.78102,2.77732,2.78102,7500000.0
2009-12-08 17:09:00,2.78192,2.78192,2.77691,2.77691,11000000.0
2009-12-08 17:10:00,2.77966,2.77966,2.77493,2.77957,5500000.0
2009-12-08 17:11:00,2.77842,2.78124,2.77617,2.77987,8250000.0
2009-12-08 17:12:00,2.77488,2.78089,2.77488,2.77827,7750000.0
2009-12-08 17:13:00,2.78192,2.78192,2.77619,2.78103,5500000.0
2009-12-08 17:14:00,2.78027,2.78097,2.77626,2.77626,6380000.0
2009-12-08 17:15:00,2.7814,2.7817,2.77666,2.78153,10000000.0
2009-12-08 17:16:00,2.78242,2.78242,2.77622,2.7819,7750000.0
2009-12-08 17:17:00,2.77877,2.78269,2.77877,2.78269,5500000.0
2009-12-08 17:18:00,2.77717,2.78323,2.77717,2.78281,7500000.0
2009-12-08 17:19:00,2.77867,2.78385,2.77867,2.78371,6380000.0
2009-12-08 17:20:00,2.77776,2.7822,2.77776,2.78029,9250000.0
2009-12-08 17:21:00,2.78177,2.78212,2.77657,2.77924,6250000.0
2009-12-08 17:22:00,2.78231,2.78346,2.77983,2.78346,5250000.0
2009-12-08 17:23:00,2.78296,2.78337,2.77778,2.78106,9130000.0
2009-12-08 17:24:00,2.78323,2.78372,2.77849,2.78009,6000000.0
2009-12-08 17:25:00,2.78392,2.78477,2.77967,2.78282,8750000.0
2009-12-08 17:26:00,2.78356,2.78356,2.78057,2.7819,6880000.0
2009-12-08 17:27:00,2.78327,2.78341,2.77585,2.78335,9000000.0
2009-12-08 17:28:00,2.77941,2.78272,2.77882,2.78261,14500000.0
2009-12-08 17:29:00,2.78306,2.78306,2.77949,2.78217,8750000.0
2009-12-08 17:30:00,2.78255,2.78255,2.77877,2.77877,6750000.0
2009-12-08 17:31:00,2.78018,2.78229,2.77635,2.77834,9750000.0
2009-12-08 17:32:00,2.7796,2.78042,2.77484,2.77797,10250000.0
2009-12-08 17:33:00,2.77786,2.78161,2.77786,2.78042,6500000.0
2009-12-08 17:34:00,2.7795,2.78098,2.77768,2.77799,5630000.0
2009-12-08 17:35:00,2.77902,2.78198,2.77622,2.78195,8750000.0
2009-12-08 17:36:00,2.77569,2.78253,2.77569,2.78228,7000000.0
2009-12-08 17:37:00,2.77865,2.78317,2.77564,2.7807,8750000.0
2009-12-08 17:38:00,2.78368,2.78368,2.77757,2.77899,7500000.0
2009-12-08 17:39:00,2.7834,2.7834,2.78081,2.78312,7500000.0
2009-12-08 17:40:00,2.78156,2.78389,2.78085,2.78379,14250000.0
2009-12-08 17:41:00,2.78271,2.78479,2.77944,2.77944,9000000.0
2009-12-08 17:42:00,2.78304,2.78492,2.78162,2.78389,7500000.0
2009-12-08 17:43:00,2.78226,2.7842,2.7768,2.78376,7630000.0
2009-12-08 17:44:00,2.78135,2.78473,2.78135,2.78473,8500000.0
2009-12-08 17:45:00,2.78322,2.78697,2.78292,2.78619,7880000.0
2009-12-08 17:46:00,2.78466,2.78697,2.78253,2.78691,8500000.0
2009-12-08 17:47:00,2.78351,2.78578,2.78164,2.78254,11750000.0
2009-12-08 17:48:00,2.78895,2.78957,2.78408,2.78636,8250000.0
2009-12-08 17:49:00,2.78886,2.78919,2.78512,2.78769,7380000.0
2009-12-08 17:50:00,2.78696,2.79226,2.78687,2.78926,6630000.0
2009-12-08 17:51:00,2.78832,2.79204,2.788,2.79204,8250000.0
2009-12-08 17:52:00,2.78878,2.79209,2.78638,2.79136,9750000.0
2009-12-08 17:53:00,2.79085,2.79375,2.79085,2.7928,7500000.0
2009-12-08 17:54:00,2.79705,2.80024,2.79279,2.79669,6000000.0
2009-12-08 17:55:00,2.79647,2.80126,2.79565,2.7989,7500000.0
2009-12-08 17:56:00,2.80125,2.80153,2.79765,2.80017,6750000.0
2009-12-08 17:57:00,2.79918,2.79918,2.79375,2.7954,9000000.0
2009-12-08 17:58:00,2.79336,2.7984,2.79336,2.7984,12000000.0
2009-12-08 17:59:00,2.79767,2.80132,2.79529,2.79714,9130000.0
2009-12-08 18:00:00,2.79886,2.79932,2.79677,2.79878,7500000.0
2009-12-08 18:01:00,2.7986,2.7986,2.79165,2.79575,9000000.0
2009-12-08 18:02:00,2.79874,2.7989,2.79434,2.79434,7000000.0
2009-12-08 18:03:00,2.79502,2.79682,2.79386,2.79682,13000000.0
2009-12-08 18:04:00,2.79693,2.79693,2.79362,2.79614,7750000.0
2009-12-08 18:05:00,2.79718,2.79718,2.79126,2.79671,7130000.0
2009-12-08 18:06:00,2.79572,2.79572,2.79356,2.79356,8250000.0
2009-12-08 18:07:00,2.79519,2.79693,2.79268,2.79693,7880000.0
2009-12-08 18:08:00,2.7941,2.79647,2.79119,2.79647,10000000.0
2009-12-08 18:09:00,2.79435,2.79613,2.79278,2.79605,10000000.0
2009-12-08 18:10:00,2.7954,2.79845,2.79444,2.79845,7500000.0
2009-12-08 18:11:00,2.7977,2.7982,2.79549,2.7955,12750000.0
2009-12-08 18:12:00,2.79994,2.79994,2.79672,2.79876,7500000.0
2009-12-08 18:13:00,2.79818,2.80214,2.79818,2.80144,6250000.0
2009-12-08 18:14:00,2.80145,2.80145,2.79411,2.80094,11630000.0
2009-12-08 18:15:00,2.80107,2.80143,2.79712,2.80125,10500000.0
2009-12-08 18:16:00,2.80165,2.8027,2.79718,2.79973,12000000.0
2009-12-08 18:17:00,2.80152,2.8018,2.79999,2.79999,7000000.0
2009-12-08 18:18:00,2.80358,2.80358,2.79874,2.80069,8750000.0
2009-12-08 18:19:00,2.80303,2.80361,2.79681,2.80289,12000000.0
2009-12-08 18:20:00,2.80344,2.80376,2.80179,2.80179,7750000.0
2009-12-08 18:21:00,2.80318,2.80371,2.79928,2.80137,7750000.0
2009-12-08 18:22:00,2.80021,2.80579,2.79618,2.80326,8500000.0
2009-12-08 18:23:00,2.80261,2.80312,2.79829,2.79898,9380000.0
2009-12-08 18:24:00,2.79818,2.80155,2.79715,2.80077,10750000.0
2009-12-08 18:25:00,2.79748,2.80047,2.79738,2.79773,12750000.0
2009-12-08 18:26:00,2.79727,2.8003,2.79727,2.80014,10750000.0
2009-12-08 18:27:00,2.79838,2.79908,2.79359,2.79864,11130000.0
2009-12-08 18:28:00,2.80013,2.80013,2.79527,2.797,10500000.0
2009-12-08 18:29:00,2.79869,2.79912,2.79746,2.79912,8000000.0
2009-12-08 18:30:00,2.79819,2.7993,2.79477,2.79477,7760000.0
2009-12-08 18:31:00,2.7992,2.79964,2.79596,2.79596,5750000.0
2009-12-08 18:32:00,2.79982,2.80113,2.79328,2.79743,13380000.0
2009-12-08 18:33:00,2.79809,2.80006,2.79649,2.79759,6750000.0
2009-12-08 18:34:00,2.80085,2.80092,2.79471,2.79745,10750000.0
2009-12-08 18:35:00,2.80172,2.80191,2.79568,2.79749,6000000.0
2009-12-08 18:36:00,2.79553,2.80022,2.79553,2.79705,8500000.0
2009-12-08 18:37:00,2.80047,2.80048,2.79698,2.79907,7000000.0
2009-12-08 18:38:00,2.79917,2.79978,2.7951,2.7951,11500000.0
2009-12-08 18:39:00,2.79794,2.7994,2.79522,2.7958,5500000.0
2009-12-08 18:40:00,2.79866,2.79866,2.79214,2.7975,6500000.0
2009-12-08 18:41:00,2.79899,2.79899,2.79389,2.7961,8000000.0
2009-12-08 18:42:00,2.79637,2.79637,2.79163,2.79617,7500000.0
2009-12-08 18:43:00,2.79717,2.79792,2.79263,2.79688,8130000.0
2009-12-08 18:44:00,2.79356,2.79732,2.79356,2.79503,11000000.0
2009-12-08 18:45:00,2.7984,2.79869,2.79386,2.79869,7000000.0
2009-12-08 18:46:00,2.79628,2.79899,2.79309,2.79899,7000000.0
2009-12-08 18:47:00,2.79584,2.79839,2.79389,2.79746,6750000.0
2009-12-08 18:48:00,2.79836,2.79836,2.7951,2.79735,6250000.0
2009-12-08 18:49:00,2.79581,2.79772,2.7932,2.79691,7750000.0
2009-12-08 18:50:00,2.79743,2.79857,2.79558,2.79857,6250000.0
2009-12-08 18:51:00,2.79764,2.79799,2.79215,2.79215,5500000.0
2009-12-08 18:52:00,2.7944,2.79596,2.79048,2.79221,8000000.0
2009-12-08 18:53:00,2.79629,2.79684,2.78957,2.79684,9000000.0
2009-12-08 18:54:00,2.79548,2.79631,2.79269,2.79269,8630000.0
2009-12-08 18:55:00,2.79657,2.79786,2.79386,2.79695,7750000.0
2009-12-08 18:56:00,2.79486,2.79556,2.79206,2.79518,7380000.0
2009-12-08 18:57:00,2.79678,2.79845,2.79474,2.79845,5500000.0
2009-12-08 18:58:00,2.79776,2.79776,2.79018,2.79692,8880000.0
2009-12-08 18:59:00,2.79849,2.79875,2.79321,2.79321,6500000.0
2009-12-08 19:00:00,2.79538,2.7982,2.79513,2.79646,7500000.0
2009-12-08 19:01:00,2.79759,2.79869,2.7947,2.79604,8000000.0
2009-12-08 19:02:00,2.79609,2.7991,2.79453,2.79835,5500000.0
2009-12-08 19:03:00,2.79801,2.79922,2.79556,2.79564,7500000.0
2009-12-08 19:04:00,2.79897,2.79953,2.79601,2.79722,6000000.0
2009-12-08 19:05:00,2.79917,2.80014,2.79771,2.79906,7500000.0
2009-12-08 19:06:00,2.79778,2.79982,2.79514,2.79982,11630000.0
2009-12-08 19:07:00,2.79915,2.80009,2.7971,2.79869,10500000.0
2009-12-08 19:08:00,2.79851,2.79945,2.79558,2.79945,7880000.0
2009-12-08 19:09:00,2.79705,2.79983,2.79465,2.79764,8500000.0
2009-12-08 19:10:00,2.79822,2.79833,2.79429,2.79833,6500000.0
2009-12-08 19:11:00,2.79461,2.79761,2.79461,2.79672,5500000.0
2009-12-08 19:12:00,2.79762,2.79762,2.79254,2.79595,8000000.0
2009-12-08 19:13:00,2.79761,2.79835,2.79413,2.79813,7500000.0
2009-12-08 19:14:00,2.79922,2.79922,2.79238,2.79302,7500000.0
2009-12-08 19:15:00,2.79734,2.79897,2.79453,2.79897,8000000.0
2009-12-08 19:16:00,2.79839,2.79905,2.79499,2.798,9500000.0
2009-12-08 19:17:00,2.79742,2.79959,2.79503,2.79807,5880000.0
2009-12-08 19:18:00,2.79699,2.79729,2.79274,2.79274,7750000.0
2009-12-08 19:19:00,2.7961,2.79827,2.79397,2.79752,8750000.0
2009-12-08 19:20:00,2.79589,2.79774,2.79589,2.79774,12500000.0
2009-12-08 19:21:00,2.79656,2.79748,2.79546,2.79546,8500000.0
2009-12-08 19:22:00,2.79778,2.79859,2.79473,2.79473,5500000.0
2009-12-08 19:23:00,2.79481,2.79725,2.79481,2.79539,8000000.0
2009-12-08 19:24:00,2.79753,2.7985,2.79257,2.79799,6250000.0
2009-12-08 19:25:00,2.79622,2.79739,2.79212,2.79739,11250000.0
2009-12-08 19:26:00,2.79577,2.7992,2.79577,2.79831,4880000.0
2009-12-08 19:27:00,2.79815,2.79975,2.79697,2.79972,5750000.0
2009-12-08 19:28:00,2.79883,2.7993,2.79779,2.79782,6500000.0
2009-12-08 19:29:00,2.79579,2.79867,2.79331,2.79867,11000000.0
2009-12-08 19:30:00,2.79339,2.79866,2.79339,2.79856,6380000.0
2009-12-08 19:31:00,2.7942,2.79815,2.7942,2.79815,9260000.0
2009-12-08 19:32:00,2.79831,2.79915,2.79204,2.79747,10000000.0
2009-12-08 19:33:00,2.79691,2.79801,2.7935,2.79644,6380000.0
2009-12-08 19:34:00,2.79848,2.79848,2.79504,2.79722,8130000.0
2009-12-08 19:35:00,2.79486,2.79925,2.79486,2.79925,11010000.0
2009-12-08 19:36:00,2.8004,2.80056,2.79687,2.79992,7750000.0
2009-12-08 19:37:00,2.79634,2.79919,2.7936,2.79919,12880000.0
2009-12-08 19:38:00,2.79363,2.8011,2.79363,2.80039,10750000.0
2009-12-08 19:39:00,2.7959,2.80107,2.7959,2.79895,5630000.0
2009-12-08 19:40:00,2.79861,2.79882,2.79624,2.79649,5500000.0
2009-12-08 19:41:00,2.797,2.7987,2.79515,2.79515,8250000.0
2009-12-08 19:42:00,2.79427,2.79787,2.79264,2.79424,7250000.0
2009-12-08 19:43:00,2.79611,2.79667,2.79395,2.79569,9750000.0
2009-12-08 19:44:00,2.79721,2.79721,2.79163,2.79524,5500000.0
2009-12-08 19:45:00,2.79201,2.79579,2.79201,2.79271,5880000.0
2009-12-08 19:46:00,2.79791,2.79791,2.79267,2.7958,13000000.0
2009-12-08 19:47:00,2.79471,2.79735,2.79403,2.79682,6500000.0
2009-12-08 19:48:00,2.79282,2.79772,2.79282,2.79698,8250000.0
2009-12-08 19:49:00,2.79684,2.79749,2.79123,2.7961,7500000.0
2009-12-08 19:50:00,2.79602,2.79709,2.79575,2.79678,8000000.0
2009-12-08 19:51:00,2.79655,2.79712,2.79282,2.79679,8250000.0
2009-12-08 19:52:00,2.79847,2.79883,2.79115,2.79115,10250000.0
2009-12-08 19:53:00,2.79314,2.7983,2.79314,2.79792,8630000.0
2009-12-08 19:54:00,2.79842,2.79888,2.7966,2.79826,7760000.0
2009-12-08 19:55:00,2.79698,2.79698,2.79024,2.79458,9000000.0
2009-12-08 19:56:00,2.79574,2.79895,2.79499,2.79856,8260000.0
2009-12-08 19:57:00,2.79847,2.79894,2.79603,2.79877,6500000.0
2009-12-08 19:58:00,2.79963,2.79963,2.79292,2.79563,5500000.0
2009-12-08 19:59:00,2.79685,2.79859,2.7948,2.79803,8750000.0
2009-12-08 20:00:00,2.79735,2.79735,2.79533,2.79562,8000000.0
2009-12-08 20:01:00,2.79823,2.79823,2.79451,2.79734,6750000.0
2009-12-08 20:02:00,2.79332,2.79831,2.79332,2.79831,5630000.0
2009-12-08 20:03:00,2.79762,2.79793,2.79352,2.79789,9250000.0
2009-12-08 20:04:00,2.79769,2.8004,2.79686,2.8004,6500000.0
2009-12-08 20:05:00,2.79961,2.79991,2.79705,2.79973,5500000.0
2009-12-08 20:06:00,2.7991,2.79994,2.79635,2.79934,8250000.0
2009-12-08 20:07:00,2.79812,2.80229,2.79692,2.80229,5880000.0
2009-12-08 20:08:00,2.80225,2.80225,2.79812,2.7997,7750000.0
2009-12-08 20:09:00,2.80039,2.80275,2.79662,2.80275,12130000.0
2009-12-08 20:10:00,2.7972,2.80243,2.79586,2.80243,4880000.0
2009-12-08 20:11:00,2.80091,2.80502,2.80091,2.80286,9250000.0
2009-12-08 20:12:00,2.80136,2.80621,2.80136,2.80341,13750000.0
2009-12-08 20:13:00,2.8021,2.8053,2.80173,2.8037,7750000.0
2009-12-08 20:14:00,2.80627,2.80673,2.80234,2.80673,6000000.0
2009-12-08 20:15:00,2.80478,2.80718,2.80233,2.80294,7000000.0
2009-12-08 20:16:00,2.80689,2.80705,2.79973,2.80609,9000000.0
2009-12-08 20:17:00,2.80519,2.80665,2.80325,2.80579,12880000.0
2009-12-08 20:18:00,2.80368,2.80493,2.80072,2.80263,6000000.0
2009-12-08 20:19:00,2.80405,2.80405,2.79931,2.80209,6000000.0
2009-12-08 20:20:00,2.79906,2.80293,2.79792,2.79913,5500000.0
2009-12-08 20:21:00,2.79746,2.80192,2.79743,2.80008,11000000.0
2009-12-08 20:22:00,2.8019,2.80222,2.80021,2.80068,13880000.0
2009-12-08 20:23:00,2.80191,2.80301,2.79818,2.80155,9250000.0
2009-12-08 20:24:00,2.80344,2.80476,2.80228,2.8046,9250000.0
2009-12-08 20:25:00,2.80283,2.80516,2.8023,2.80262,8000000.0
2009-12-08 20:26:00,2.80342,2.80514,2.80033,2.80302,8380000.0
2009-12-08 20:27:00,2.8045,2.80708,2.8038,2.8065,7250000.0
2009-12-08 20:28:00,2.80711,2.80759,2.80247,2.80759,8000000.0
2009-12-08 20:29:00,2.80654,2.80857,2.80494,2.80857,6380000.0
2009-12-08 20:30:00,2.80651,2.80801,2.80161,2.80493,12250000.0
2009-12-08 20:31:00,2.80749,2.80749,2.80253,2.80412,7000000.0
2009-12-08 20:32:00,2.80847,2.80847,2.80357,2.80795,9750000.0
2009-12-08 20:33:00,2.80604,2.80767,2.80471,2.80767,5500000.0
2009-12-08 20:34:00,2.80677,2.80738,2.80453,2.80453,5750000.0
2009-12-08 20:35:00,2.80588,2.80778,2.80198,2.80778,7000000.0
2009-12-08 20:36:00,2.8061,2.80732,2.80295,2.80467,5250000.0
2009-12-08 20:37:00,2.80417,2.80727,2.80417,2.80641,8250000.0
2009-12-08 20:38:00,2.80488,2.80757,2.80367,2.80723,7750000.0
2009-12-08 20:39:00,2.80644,2.80826,2.80454,2.80789,6750000.0
2009-12-08 20:40:00,2.80508,2.8086,2.80373,2.80505,7750000.0
2009-12-08 20:41:00,2.80739,2.80805,2.80341,2.80719,6250000.0
2009-12-08 20:42:00,2.80711,2.80767,2.80504,2.80728,7500000.0
2009-12-08 20:43:00,2.80041,2.80737,2.80041,2.80737,8000000.0
2009-12-08 20:44:00,2.80678,2.80698,2.8019,2.8048,15380000.0
2009-12-08 20:45:00,2.8085,2.8085,2.80469,2.80652,12380000.0
2009-12-08 20:46:00,2.80806,2.80806,2.80386,2.80386,9130000.0
2009-12-08 20:47:00,2.80194,2.80677,2.80194,2.80576,6250000.0
2009-12-08 20:48:00,2.80514,2.80691,2.80408,2.80507,18000000.0
2009-12-08 20:49:00,2.8043,2.80841,2.8043,2.80539,8750000.0
2009-12-08 20:50:00,2.80634,2.80634,2.8023,2.80587,8750000.0
2009-12-08 20:51:00,2.80691,2.80743,2.80387,2.80686,10250000.0
2009-12-08 20:52:00,2.80339,2.80774,2.80339,2.80727,8500000.0
2009-12-08 20:53:00,2.80344,2.80719,2.80211,2.80677,8500000.0
2009-12-08 20:54:00,2.8038,2.80739,2.8038,2.8064,5260000.0
2009-12-08 20:55:00,2.80298,2.80862,2.80298,2.80586,9130000.0
2009-12-08 20:56:00,2.80798,2.80798,2.80131,2.80583,7500000.0
2009-12-08 20:57:00,2.80627,2.80751,2.80526,2.80526,6250000.0
2009-12-08 20:58:00,2.80899,2.80899,2.801,2.80261,6000000.0
2009-12-08 20:59:00,2.80337,2.8092,2.80337,2.80869,6250000.0
2009-12-08 21:00:00,2.80831,2.80948,2.80655,2.80753,5750000.0
2009-12-08 21:01:00,2.80801,2.80914,2.80719,2.80843,6250000.0
2009-12-08 21:02:00,2.80823,2.80887,2.8051,2.80749,8250000.0
2009-12-08 21:03:00,2.80334,2.8098,2.80334,2.80957,9500000.0
2009-12-08 21:04:00,2.80856,2.80898,2.80225,2.80785,13250000.0
2009-12-08 21:05:00,2.80951,2.80951,2.80592,2.80706,8750000.0
2009-12-08 21:06:00,2.80627,2.80829,2.80033,2.80033,7000000.0
2009-12-08 21:07:00,2.80694,2.80864,2.80461,2.80515,10000000.0
2009-12-08 21:08:00,2.80777,2.80777,2.80408,2.80754,10750000.0
2009-12-08 21:09:00,2.80545,2.80682,2.80413,2.80682,8000000.0
2009-12-08 21:10:00,2.80746,2.80746,2.80178,2.80718,10500000.0
2009-12-08 21:11:00,2.80791,2.80849,2.80472,2.80533,7250000.0
2009-12-08 21:12:00,2.80444,2.80829,2.80444,2.80538,8000000.0
2009-12-08 21:13:00,2.80788,2.80788,2.80422,2.80709,10000000.0
2009-12-08 21:14:00,2.80425,2.80746,2.80299,2.80682,8750000.0
2009-12-08 21:15:00,2.80596,2.80707,2.80291,2.8041,7500000.0
2009-12-08 21:16:00,2.80684,2.80684,2.80085,2.80581,9750000.0
2009-12-08 21:17:00,2.80723,2.80723,2.80397,2.80646,6500000.0
2009-12-08 21:18:00,2.80591,2.80775,2.80356,2.80775,7750000.0
2009-12-08 21:19:00,2.8086,2.8086,2.80174,2.80512,13250000.0
2009-12-08 21:20:00,2.80746,2.80988,2.80457,2.80858,8000000.0
2009-12-08 21:21:00,2.80867,2.80867,2.80494,2.80802,8250000.0
2009-12-08 21:22:00,2.80933,2.80933,2.80548,2.80606,6500000.0
2009-12-08 21:23:00,2.80562,2.8088,2.80449,2.80601,10000000.0
2009-12-08 21:24:00,2.80748,2.80812,2.80416,2.80749,8750000.0
2009-12-08 21:25:00,2.80302,2.80936,2.80302,2.80936,9000000.0
2009-12-08 21:26:00,2.80915,2.80962,2.80616,2.80856,6500000.0
2009-12-08 21:27:00,2.80482,2.80945,2.80482,2.80714,6500000.0
2009-12-08 21:28:00,2.80968,2.80968,2.80788,2.80956,7750000.0
2009-12-08 21:29:00,2.80652,2.8089,2.80635,2.80884,13250000.0
2009-12-08 21:30:00,2.80967,2.80967,2.80587,2.80828,6250000.0
2009-12-08 21:31:00,2.80873,2.80873,2.80403,2.80458,12500000.0
2009-12-08 21:32:00,2.80664,2.80664,2.80071,2.80603,6750000.0
2009-12-08 21:33:00,2.80503,2.80667,2.80081,2.80444,8250000.0
2009-12-08 21:34:00,2.80748,2.80748,2.80269,2.80746,10000000.0
2009-12-08 21:35:00,2.80776,2.80776,2.80316,2.80342,6250000.0
2009-12-08 21:36:00,2.80563,2.80857,2.80563,2.80828,6000000.0
2009-12-08 21:37:00,2.80393,2.80727,2.80234,2.80512,5250000.0
2009-12-08 21:38:00,2.80722,2.80752,2.80603,2.80751,6250000.0
2009-12-08 21:39:00,2.80553,2.80715,2.80144,2.80502,8500000.0
2009-12-08 21:40:00,2.80783,2.80814,2.80509,2.80814,10750000.0
2009-12-08 21:41:00,2.80636,2.80848,2.80345,2.80848,17000000.0
2009-12-08 21:42:00,2.80516,2.81001,2.80516,2.81001,10000000.0
2009-12-08 21:43:00,2.80672,2.81007,2.80464,2.80706,7000000.0
2009-12-08 21:44:00,2.80687,2.8084,2.80564,2.80708,5250000.0
2009-12-08 21:45:00,2.80598,2.80869,2.80504,2.80869,8000000.0
2009-12-08 21:46:00,2.80543,2.80753,2.80421,2.80727,12000000.0
2009-12-08 21:47:00,2.80814,2.80922,2.8028,2.80811,6250000.0
2009-12-08 21:48:00,2.80565,2.80888,2.80381,2.80888,6500000.0
2009-12-08 21:49:00,2.80857,2.80885,2.8025,2.80324,7750000.0
2009-12-08 21:50:00,2.80852,2.80907,2.80325,2.80869,12250000.0
2009-12-08 21:51:00,2.80784,2.8105,2.8045,2.80812,15500000.0
2009-12-08 21:52:00,2.80858,2.81161,2.80707,2.81161,7380000.0
2009-12-08 21:53:00,2.81063,2.81176,2.80972,2.81159,10250000.0
2009-12-08 21:54:00,2.80977,2.81338,2.80835,2.81223,17500000.0
2009-12-08 21:55:00,2.81303,2.81303,2.80965,2.80965,11750000.0
2009-12-08 21:56:00,2.80986,2.81225,2.80544,2.81225,9380000.0
2009-12-08 21:57:00,2.81337,2.81501,2.81088,2.81336,9250000.0
2009-12-08 21:58:00,2.8106,2.81243,2.80934,2.80934,5750000.0
2009-12-08 21:59:00,2.8101,2.81295,2.80836,2.81132,14000000.0
2009-12-08 22:00:00,2.81048,2.81164,2.80441,2.8115,13500000.0
2009-12-08 22:01:00,2.81315,2.81315,2.80683,2.80888,6250000.0
2009-12-08 22:02:00,2.81071,2.81125,2.80635,2.81082,17630000.0
2009-12-08 22:03:00,2.8106,2.8106,2.80355,2.8095,6750000.0
2009-12-08 22:04:00,2.80916,2.81062,2.80559,2.80742,18250000.0
2009-12-08 22:05:00,2.80895,2.81096,2.80721,2.80898,7500000.0
2009-12-08 22:06:00,2.81108,2.81155,2.80466,2.80836,12000000.0
2009-12-08 22:07:00,2.80704,2.80852,2.80648,2.80694,10750000.0
2009-12-08 22:08:00,2.80859,2.80859,2.80392,2.80432,18630000.0
2009-12-08 22:09:00,2.80572,2.80852,2.80569,2.80724,6250000.0
2009-12-08 22:10:00,2.80298,2.80758,2.80211,2.80668,13250000.0
2009-12-08 22:11:00,2.80674,2.80674,2.80263,2.80422,15630000.0
2009-12-08 22:12:00,2.80525,2.80803,2.80317,2.80368,11000000.0
2009-12-08 22:13:00,2.80478,2.80788,2.80288,2.80729,13000000.0
2009-12-08 22:14:00,2.80808,2.81019,2.80452,2.8068,10500000.0
2009-12-08 22:15:00,2.80607,2.81214,2.8055,2.80802,7500000.0
2009-12-08 22:16:00,2.81267,2.81267,2.80387,2.80755,10380000.0
2009-12-08 22:17:00,2.80784,2.80814,2.80608,2.80814,9630000.0
2009-12-08 22:18:00,2.80527,2.80814,2.80436,2.80814,6000000.0
2009-12-08 22:19:00,2.80499,2.80831,2.80478,2.80496,6750000.0
2009-12-08 22:20:00,2.80791,2.80868,2.80484,2.80868,9000000.0
2009-12-08 22:21:00,2.80596,2.80946,2.80596,2.80945,5880000.0
2009-12-08 22:22:00,2.80251,2.80778,2.80251,2.80557,5750000.0
2009-12-08 22:23:00,2.80817,2.80842,2.80276,2.80812,9760000.0
2009-12-08 22:24:00,2.80336,2.8072,2.80317,2.8055,9000000.0
2009-12-08 22:25:00,2.80645,2.80849,2.80592,2.80843,7000000.0
2009-12-08 22:26:00,2.80651,2.80832,2.80508,2.80673,10750000.0
2009-12-08 22:27:00,2.80358,2.80591,2.80194,2.80545,5500000.0
2009-12-08 22:28:00,2.80276,2.80638,2.80276,2.80633,5750000.0
2009-12-08 22:29:00,2.80586,2.80706,2.80251,2.80251,10250000.0
2009-12-08 22:30:00,2.80683,2.80716,2.8039,2.80437,9000000.0
2009-12-08 22:31:00,2.80355,2.80723,2.80355,2.80378,8000000.0
2009-12-08 22:32:00,2.80582,2.80708,2.8005,2.80689,6630000.0
2009-12-08 22:33:00,2.80704,2.80795,2.80178,2.80795,13000000.0
2009-12-08 22:34:00,2.80733,2.80826,2.80219,2.8068,5250000.0
2009-12-08 22:35:00,2.80811,2.80811,2.8029,2.80645,7630000.0
2009-12-08 22:36:00,2.80765,2.80772,2.80283,2.80729,10130000.0
2009-12-08 22:37:00,2.8064,2.80766,2.804,2.80414,6750000.0
2009-12-08 22:38:00,2.80634,2.80671,2.80396,2.80608,8250000.0
2009-12-08 22:39:00,2.80703,2.80703,2.80245,2.8053,9500000.0
2009-12-08 22:40:00,2.80343,2.80507,2.80114,2.8047,12500000.0
2009-12-08 22:41:00,2.80551,2.80551,2.80011,2.80439,6750000.0
2009-12-08 22:42:00,2.80542,2.80562,2.80196,2.80477,9000000.0
2009-12-08 22:43:00,2.80389,2.80514,2.80375,2.80375,8500000.0
2009-12-08 22:44:00,2.80431,2.80621,2.80348,2.80374,10750000.0
2009-12-08 22:45:00,2.80555,2.80555,2.8044,2.80554,7750000.0
2009-12-08 22:46:00,2.80525,2.80562,2.80005,2.80548,10750000.0
2009-12-08 22:47:00,2.8027,2.80463,2.80155,2.8018,5500000.0
2009-12-08 22:48:00,2.80363,2.80604,2.80283,2.80283,6250000.0
2009-12-08 22:49:00,2.80429,2.80524,2.80112,2.80445,9500000.0
2009-12-08 22:50:00,2.80514,2.80522,2.80133,2.80398,6750000.0
2009-12-08 22:51:00,2.8054,2.8054,2.80225,2.80366,9250000.0
2009-12-08 22:52:00,2.80541,2.80541,2.80201,2.80201,5750000.0
2009-12-08 22:53:00,2.80535,2.80565,2.79979,2.8035,5630000.0
2009-12-08 22:54:00,2.80064,2.8044,2.80064,2.80422,10500000.0
2009-12-08 22:55:00,2.80512,2.80515,2.80108,2.80123,7250000.0
2009-12-08 22:56:00,2.80422,2.80422,2.80232,2.80236,5630000.0
2009-12-08 22:57:00,2.8048,2.8048,2.80216,2.80218,10000000.0
2009-12-08 22:58:00,2.80424,2.80545,2.801,2.80179,10000000.0
2009-12-08 22:59:00,2.80529,2.80529,2.80196,2.80384,8000000.0
2009-12-08 23:00:00,2.80173,2.80456,2.79949,2.79986,8130000.0
2009-12-08 23:01:00,2.80463,2.80463,2.80028,2.80044,12000000.0
2009-12-08 23:02:00,2.80191,2.80446,2.79881,2.80301,10750000.0
2009-12-08 23:03:00,2.8019,2.80353,2.79922,2.80205,6750000.0
2009-12-08 23:04:00,2.80498,2.80498,2.79907,2.80186,6630000.0
2009-12-08 23:05:00,2.8042,2.80426,2.80058,2.80265,13500000.0
2009-12-08 23:06:00,2.80513,2.80513,2.79997,2.80272,5750000.0
2009-12-08 23:07:00,2.80517,2.80539,2.80147,2.80269,10000000.0
2009-12-08 23:08:00,2.80378,2.80505,2.80154,2.80405,7510000.0
2009-12-08 23:09:00,2.81137,2.81137,2.80303,2.80303,7500000.0
2009-12-08 23:10:00,2.80401,2.80902,2.80083,2.80249,6000000.0
2009-12-08 23:11:00,2.80515,2.80515,2.80205,2.80496,10000000.0
2009-12-08 23:12:00,2.80518,2.80545,2.80241,2.80545,7250000.0
2009-12-08 23:13:00,2.80583,2.80593,2.8,2.8,7630000.0
2009-12-08 23:14:00,2.80353,2.80574,2.80256,2.80574,5250000.0
2009-12-08 23:15:00,2.80472,2.80532,2.79999,2.80306,8750000.0
2009-12-08 23:16:00,2.80604,2.80604,2.80328,2.80328,8500000.0
2009-12-08 23:17:00,2.80234,2.80537,2.80222,2.80411,9750000.0
2009-12-08 23:18:00,2.80076,2.80299,2.79962,2.79962,6880000.0
2009-12-08 23:19:00,2.80315,2.80401,2.80198,2.80364,6750000.0
2009-12-08 23:20:00,2.803,2.8041,2.80147,2.8041,9250000.0
2009-12-08 23:21:00,2.80411,2.80411,2.79977,2.8038,6250000.0
2009-12-08 23:22:00,2.80319,2.80412,2.80203,2.80301,5500000.0
2009-12-08 23:23:00,2.80299,2.80325,2.79784,2.80325,8000000.0
2009-12-08 23:24:00,2.79964,2.80367,2.79941,2.80273,5500000.0
2009-12-08 23:25:00,2.80028,2.80326,2.79916,2.79916,6750000.0
2009-12-08 23:26:00,2.80072,2.80319,2.80072,2.80306,12250000.0
2009-12-08 23:27:00,2.80212,2.80308,2.80108,2.80308,6630000.0
2009-12-08 23:28:00,2.8031,2.8031,2.79674,2.80105,7750000.0
2009-12-08 23:29:00,2.80041,2.80216,2.7988,2.8015,7000000.0
2009-12-08 23:30:00,2.80108,2.80163,2.79922,2.80109,7630000.0
2009-12-08 23:31:00,2.80111,2.80126,2.7964,2.79881,11750000.0
2009-12-08 23:32:00,2.79864,2.80104,2.79766,2.79917,9750000.0
2009-12-08 23:33:00,2.80089,2.80089,2.79684,2.79746,9250000.0
2009-12-08 23:34:00,2.80004,2.80129,2.79701,2.80129,8000000.0
2009-12-08 23:35:00,2.80084,2.80084,2.79825,2.80008,7380000.0
2009-12-08 23:36:00,2.80083,2.80152,2.79803,2.80152,10750000.0
2009-12-08 23:37:00,2.80017,2.80024,2.79699,2.79699,8500000.0
2009-12-08 23:38:00,2.80038,2.80044,2.79693,2.79728,5500000.0
2009-12-08 23:39:00,2.80079,2.80081,2.79535,2.79815,7000000.0
2009-12-08 23:40:00,2.79957,2.80113,2.79699,2.79837,8500000.0
2009-12-08 23:41:00,2.80224,2.80224,2.79751,2.80061,8630000.0
2009-12-08 23:42:00,2.79916,2.80185,2.79826,2.80185,8500000.0
2009-12-08 23:43:00,2.79894,2.80176,2.79894,2.80133,10380000.0
2009-12-08 23:44:00,2.79533,2.80151,2.79533,2.80151,6250000.0
2009-12-08 23:45:00,2.79997,2.80177,2.79779,2.80177,6880000.0
2009-12-08 23:46:00,2.79908,2.80137,2.79681,2.80137,7000000.0
2009-12-08 23:47:00,2.79944,2.80073,2.79865,2.79865,7500000.0
2009-12-08 23:48:00,2.80049,2.80208,2.79578,2.80208,9500000.0
2009-12-08 23:49:00,2.80189,2.80189,2.79834,2.80117,9500000.0
2009-12-08 23:50:00,2.80196,2.80221,2.80017,2.80198,9750000.0
2009-12-08 23:51:00,2.79923,2.8018,2.7987,2.7987,8750000.0
2009-12-08 23:52:00,2.80208,2.80208,2.79642,2.79642,6000000.0
2009-12-08 23:53:00,2.79635,2.80179,2.79635,2.80179,13500000.0
2009-12-08 23:54:00,2.80249,2.80249,2.79777,2.7999,7750000.0
2009-12-08 23:55:00,2.80292,2.80292,2.79786,2.80261,8880000.0
2009-12-08 23:56:00,2.80213,2.80295,2.7967,2.80109,8750000.0
2009-12-08 23:57:00,2.80276,2.80276,2.79807,2.80249,7000000.0
2009-12-08 23:58:00,2.79997,2.80241,2.79897,2.80031,9250000.0
2009-12-08 23:59:00,2.80248,2.80276,2.79755,2.80167,7500000.0
2009-12-09 00:00:00,2.79725,2.80088,2.7967,2.7996,8250000.0
2009-12-09 00:01:00,2.80076,2.8019,2.79825,2.79973,7500000.0
2009-12-09 00:02:00,2.80063,2.80072,2.79902,2.80029,7250000.0
2009-12-09 00:04:00,2.80041,2.80161,2.79863,2.80006,5750000.0
2009-12-09 00:05:00,2.79943,2.80051,2.79609,2.79874,8500000.0
2009-12-09 00:06:00,2.79559,2.80022,2.79559,2.79894,6250000.0
2009-12-09 00:07:00,2.79976,2.80006,2.79584,2.80006,9750000.0
2009-12-09 00:08:00,2.79976,2.79976,2.7968,2.799,6000000.0
2009-12-09 00:09:00,2.79917,2.79968,2.79785,2.79968,9500000.0
2009-12-09 00:10:00,2.79773,2.79796,2.79441,2.7957,7500000.0
2009-12-09 00:11:00,2.79513,2.79852,2.79252,2.79638,8750000.0
2009-12-09 00:13:00,2.79853,2.79855,2.79546,2.79855,8500000.0
2009-12-09 00:14:00,2.79582,2.79857,2.79582,2.79857,14500000.0
2009-12-09 00:16:00,2.79558,2.79859,2.79406,2.79688,12000000.0
2009-12-09 00:18:00,2.7985,2.79855,2.79407,2.7949,9500000.0
2009-12-09 00:19:00,2.79273,2.79719,2.79273,2.79719,5880000.0
2009-12-09 00:20:00,2.79823,2.79823,2.7942,2.79513,12750000.0
2009-12-09 00:21:00,2.78907,2.79799,2.78907,2.79799,6750000.0
2009-12-09 00:22:00,2.79513,2.79785,2.79513,2.79666,5500000.0
2009-12-09 00:23:00,2.79637,2.79784,2.79404,2.79573,8250000.0
2009-12-09 00:24:00,2.79492,2.79492,2.79208,2.79303,7000000.0
2009-12-09 00:25:00,2.79393,2.79779,2.79329,2.79423,7750000.0
2009-12-09 00:26:00,2.79454,2.79519,2.79294,2.79466,7250000.0
2009-12-09 00:27:00,2.79794,2.79794,2.79143,2.79754,7500000.0
2009-12-09 00:28:00,2.79491,2.79838,2.79268,2.79838,9250000.0
2009-12-09 00:29:00,2.79441,2.79483,2.79087,2.79128,7500000.0
2009-12-09 00:30:00,2.79459,2.79635,2.79135,2.7945,9250000.0
2009-12-09 00:31:00,2.79562,2.79942,2.79562,2.79717,10750000.0
2009-12-09 00:32:00,2.79563,2.79784,2.79284,2.79418,10750000.0
2009-12-09 00:33:00,2.79586,2.79717,2.79194,2.79564,6750000.0
2009-12-09 00:34:00,2.79788,2.79788,2.79289,2.79762,7000000.0
2009-12-09 00:35:00,2.79781,2.79867,2.79606,2.7978,7750000.0
2009-12-09 00:36:00,2.79411,2.79666,2.79411,2.79506,10750000.0
2009-12-09 00:37:00,2.79288,2.79423,2.79037,2.79293,6000000.0
2009-12-09 00:38:00,2.79522,2.7971,2.79092,2.79092,8880000.0
2009-12-09 00:39:00,2.79483,2.79671,2.79268,2.79671,10250000.0
2009-12-09 00:40:00,2.79166,2.79568,2.79087,2.79373,6000000.0
2009-12-09 00:41:00,2.79227,2.79728,2.79148,2.79516,8130000.0
2009-12-09 00:42:00,2.79272,2.7961,2.79272,2.79444,8000000.0
2009-12-09 00:43:00,2.79672,2.79672,2.79108,2.79458,9750000.0
2009-12-09 00:45:00,2.79188,2.79428,2.79188,2.79372,10000000.0
2009-12-09 00:46:00,2.79239,2.79544,2.79152,2.79308,8250000.0
2009-12-09 00:47:00,2.79327,2.79643,2.79327,2.79457,11000000.0
2009-12-09 00:48:00,2.79455,2.79559,2.79185,2.79444,8000000.0
2009-12-09 00:49:00,2.79455,2.7967,2.79277,2.79409,14000000.0
2009-12-09 00:50:00,2.79563,2.79759,2.79523,2.79759,8500000.0
2009-12-09 00:51:00,2.79742,2.79742,2.79083,2.79083,7500000.0
2009-12-09 00:53:00,2.79692,2.79692,2.79032,2.79336,11500000.0
2009-12-09 00:54:00,2.796,2.79732,2.79423,2.79516,7500000.0
2009-12-09 00:55:00,2.79432,2.79555,2.79185,2.79335,8880000.0
2009-12-09 00:56:00,2.7928,2.79814,2.7928,2.79814,5250000.0
2009-12-09 00:57:00,2.7955,2.79798,2.79398,2.79398,5500000.0
2009-12-09 00:58:00,2.79534,2.79707,2.7921,2.79436,10250000.0
2009-12-09 00:59:00,2.79736,2.79736,2.79211,2.79494,5500000.0
2009-12-09 01:00:00,2.79463,2.79801,2.79388,2.79801,13250000.0
2009-12-09 01:01:00,2.79387,2.79745,2.79387,2.79745,7750000.0
2009-12-09 01:02:00,2.79389,2.79561,2.79104,2.79391,6250000.0
2009-12-09 01:03:00,2.79485,2.79506,2.79133,2.79335,9500000.0
2009-12-09 01:04:00,2.79483,2.7962,2.79057,2.79381,8000000.0
2009-12-09 01:05:00,2.79359,2.79581,2.79327,2.79476,9000000.0
2009-12-09 01:06:00,2.79451,2.79451,2.79055,2.79137,7500000.0
2009-12-09 01:07:00,2.79736,2.79736,2.79087,2.79633,8000000.0
2009-12-09 01:08:00,2.79412,2.7977,2.79245,2.79245,7500000.0
2009-12-09 01:09:00,2.79451,2.7972,2.79297,2.79325,12250000.0
2009-12-09 01:10:00,2.79454,2.79664,2.79097,2.79282,8000000.0
2009-12-09 01:11:00,2.79531,2.7976,2.79362,2.7976,7130000.0
2009-12-09 01:12:00,2.79469,2.79865,2.79417,2.79865,4500000.0
2009-12-09 01:13:00,2.79633,2.799,2.79587,2.799,5250000.0
2009-12-09 01:14:00,2.79757,2.79873,2.79499,2.79631,13250000.0
2009-12-09 01:15:00,2.79909,2.80006,2.79574,2.79714,8500000.0
2009-12-09 01:16:00,2.79565,2.79816,2.79559,2.79712,5630000.0
2009-12-09 01:17:00,2.79965,2.79965,2.79288,2.79712,5250000.0
2009-12-09 01:18:00,2.79751,2.79839,2.79328,2.79535,9380000.0
2009-12-09 01:19:00,2.79511,2.79933,2.79511,2.7985,12250000.0
2009-12-09 01:20:00,2.79929,2.79979,2.79777,2.79978,8000000.0
2009-12-09 01:21:00,2.79818,2.79881,2.79675,2.79744,6000000.0
2009-12-09 01:22:00,2.79836,2.79861,2.79771,2.79789,5500000.0
2009-12-09 01:23:00,2.7973,2.80069,2.79463,2.79463,8380000.0
2009-12-09 01:24:00,2.7993,2.8005,2.79708,2.79961,6250000.0
2009-12-09 01:25:00,2.80033,2.8013,2.79784,2.8013,6250000.0
2009-12-09 01:26:00,2.80102,2.80102,2.79523,2.79872,6250000.0
2009-12-09 01:27:00,2.79945,2.80183,2.79751,2.7997,6750000.0
2009-12-09 01:28:00,2.80089,2.80274,2.79578,2.80103,23500000.0
2009-12-09 01:29:00,2.80193,2.80193,2.79837,2.79885,6130000.0
2009-12-09 01:30:00,2.79885,2.80188,2.79729,2.80188,10000000.0
2009-12-09 01:31:00,2.79803,2.80458,2.79803,2.80327,20000000.0
2009-12-09 01:32:00,2.80525,2.80592,2.80102,2.80399,6500000.0
2009-12-09 01:33:00,2.80271,2.80433,2.79548,2.80214,19130000.0
2009-12-09 01:34:00,2.80225,2.80323,2.80086,2.80114,5250000.0
2009-12-09 01:35:00,2.80513,2.80513,2.7995,2.80408,7130000.0
2009-12-09 01:36:00,2.80405,2.80421,2.80015,2.8008,9500000.0
2009-12-09 01:37:00,2.8017,2.80481,2.80051,2.80189,10000000.0
2009-12-09 01:38:00,2.80001,2.80381,2.80001,2.80363,5750000.0
2009-12-09 01:39:00,2.80202,2.80376,2.79942,2.80376,10750000.0
2009-12-09 01:40:00,2.79828,2.80202,2.79716,2.80059,8750000.0
2009-12-09 01:41:00,2.80051,2.80339,2.79767,2.8012,7250000.0
2009-12-09 01:42:00,2.8028,2.8038,2.79995,2.8038,8500000.0
2009-12-09 01:43:00,2.80011,2.80296,2.7998,2.79993,7750000.0
2009-12-09 01:44:00,2.79834,2.80109,2.79784,2.79784,8500000.0
2009-12-09 01:45:00,2.79915,2.81207,2.79562,2.81207,5500000.0
2009-12-09 01:46:00,2.81226,2.81226,2.79723,2.79866,6750000.0
2009-12-09 01:47:00,2.79936,2.80051,2.79584,2.79967,5750000.0
2009-12-09 01:48:00,2.79898,2.80008,2.79809,2.79889,10500000.0
2009-12-09 01:49:00,2.79864,2.80036,2.79646,2.7991,6750000.0
2009-12-09 01:50:00,2.79851,2.8015,2.79621,2.79881,6500000.0
2009-12-09 01:51:00,2.79749,2.80107,2.79749,2.80022,6500000.0
2009-12-09 01:52:00,2.7995,2.80022,2.79709,2.79945,8000000.0
2009-12-09 01:53:00,2.79609,2.80057,2.79509,2.79935,9500000.0
2009-12-09 01:54:00,2.79483,2.80027,2.79483,2.79808,8000000.0
2009-12-09 01:55:00,2.79952,2.80034,2.79441,2.79772,8880000.0
2009-12-09 01:56:00,2.79787,2.80106,2.79721,2.79942,11630000.0
2009-12-09 01:57:00,2.80055,2.80101,2.79787,2.79787,7500000.0
2009-12-09 01:58:00,2.80015,2.80204,2.80008,2.80008,5500000.0
2009-12-09 02:01:00,2.79909,2.80151,2.79557,2.79557,11500000.0
2009-12-09 02:02:00,2.79957,2.80225,2.79957,2.80061,7630000.0
2009-12-09 02:03:00,2.80176,2.8036,2.80064,2.80106,6250000.0
2009-12-09 02:04:00,2.79943,2.80227,2.79921,2.79921,8250000.0
2009-12-09 02:05:00,2.80093,2.80214,2.79762,2.80104,9250000.0
2009-12-09 02:06:00,2.7991,2.80358,2.79806,2.80341,7750000.0
2009-12-09 02:07:00,2.80073,2.80246,2.79909,2.80041,5250000.0
2009-12-09 02:08:00,2.79985,2.80285,2.79769,2.79769,11630000.0
2009-12-09 02:09:00,2.79754,2.80264,2.79743,2.80025,18250000.0
2009-12-09 02:10:00,2.79595,2.80061,2.79595,2.80002,8500000.0
2009-12-09 02:11:00,2.8002,2.80191,2.79532,2.79994,19000000.0
2009-12-09 02:12:00,2.79992,2.80112,2.79572,2.80029,6250000.0
2009-12-09 02:13:00,2.80021,2.80265,2.79566,2.80125,8250000.0
2009-12-09 02:14:00,2.80098,2.80268,2.80069,2.80099,5500000.0
2009-12-09 02:15:00,2.80057,2.80283,2.79853,2.8006,8880000.0
2009-12-09 02:16:00,2.79929,2.80262,2.79929,2.80157,10000000.0
2009-12-09 02:17:00,2.80091,2.80193,2.79718,2.80128,11250000.0
2009-12-09 02:18:00,2.79836,2.80204,2.79633,2.80204,7500000.0
2009-12-09 02:19:00,2.80124,2.80335,2.79942,2.80107,6500000.0
2009-12-09 02:20:00,2.8017,2.80232,2.79401,2.79401,8750000.0
2009-12-09 02:21:00,2.8014,2.8014,2.79768,2.79918,10500000.0
2009-12-09 02:22:00,2.79674,2.80247,2.79643,2.79643,14250000.0
2009-12-09 02:23:00,2.7986,2.79995,2.79779,2.79858,8500000.0
2009-12-09 02:24:00,2.79904,2.80042,2.79599,2.79599,8750000.0
2009-12-09 02:25:00,2.79883,2.79978,2.79494,2.79978,8750000.0
2009-12-09 02:26:00,2.79872,2.79883,2.79366,2.79704,7250000.0
2009-12-09 02:27:00,2.79768,2.79928,2.79568,2.79653,6500000.0
2009-12-09 02:28:00,2.79617,2.79869,2.79506,2.79753,6630000.0
2009-12-09 02:29:00,2.79622,2.79961,2.79476,2.79961,6880000.0
2009-12-09 02:30:00,2.79979,2.79979,2.79359,2.79785,7000000.0
2009-12-09 02:31:00,2.79447,2.80062,2.79447,2.79802,8500000.0
2009-12-09 02:32:00,2.79572,2.80025,2.79397,2.79663,9130000.0
2009-12-09 02:33:00,2.79649,2.79922,2.79527,2.79527,10000000.0
2009-12-09 02:34:00,2.79678,2.79872,2.79365,2.79636,17000000.0
2009-12-09 02:35:00,2.79856,2.7996,2.79396,2.79588,8000000.0
2009-12-09 02:36:00,2.7977,2.79799,2.79478,2.79799,8250000.0
2009-12-09 02:37:00,2.79816,2.79857,2.79292,2.79292,8750000.0
2009-12-09 02:38:00,2.79727,2.79915,2.7961,2.7961,7880000.0
2009-12-09 02:39:00,2.79618,2.79839,2.79372,2.79504,6750000.0
2009-12-09 02:40:00,2.79481,2.79834,2.79192,2.79834,6250000.0
2009-12-09 02:41:00,2.79539,2.79823,2.79532,2.79823,10750000.0
2009-12-09 02:42:00,2.79603,2.79721,2.79187,2.79572,7380000.0
2009-12-09 02:43:00,2.79629,2.79799,2.79169,2.79799,18380000.0
2009-12-09 02:44:00,2.79493,2.79732,2.79226,2.79294,8000000.0
2009-12-09 02:45:00,2.79617,2.79827,2.79368,2.79715,6880000.0
2009-12-09 02:46:00,2.79631,2.7998,2.79574,2.79663,18250000.0
2009-12-09 02:47:00,2.79778,2.79806,2.79103,2.79806,8750000.0
2009-12-09 02:48:00,2.79683,2.79872,2.79136,2.79552,18750000.0
2009-12-09 02:49:00,2.7976,2.79809,2.79161,2.79597,5250000.0
2009-12-09 02:50:00,2.79443,2.79769,2.79443,2.79538,5750000.0
2009-12-09 02:51:00,2.79635,2.79889,2.79354,2.79606,12500000.0
2009-12-09 02:52:00,2.79511,2.79949,2.79424,2.79949,9250000.0
2009-12-09 02:53:00,2.79828,2.79928,2.79482,2.79853,15750000.0
2009-12-09 02:54:00,2.79537,2.80007,2.79537,2.79787,10250000.0
2009-12-09 02:55:00,2.79507,2.79954,2.79333,2.79864,7250000.0
2009-12-09 02:56:00,2.7993,2.79978,2.79775,2.79783,5750000.0
2009-12-09 02:57:00,2.79978,2.79995,2.79494,2.79658,8750000.0
2009-12-09 02:58:00,2.79637,2.79797,2.79329,2.79652,11000000.0
2009-12-09 02:59:00,2.79913,2.79913,2.79321,2.79584,8630000.0
2009-12-09 03:00:00,2.79714,2.79847,2.79322,2.79761,9000000.0
2009-12-09 03:01:00,2.79748,2.79821,2.7949,2.79676,6500000.0
2009-12-09 03:02:00,2.79874,2.79874,2.7936,2.79611,9000000.0
2009-12-09 03:03:00,2.7964,2.79779,2.79499,2.79602,10130000.0
2009-12-09 03:04:00,2.79629,2.7992,2.79338,2.79771,14630000.0
2009-12-09 03:05:00,2.7972,2.79955,2.79498,2.79498,9880000.0
2009-12-09 03:06:00,2.79814,2.80092,2.79585,2.80036,8500000.0
2009-12-09 03:07:00,2.79897,2.79958,2.79759,2.79827,8750000.0
2009-12-09 03:08:00,2.79587,2.80179,2.79587,2.79985,7250000.0
2009-12-09 03:09:00,2.79499,2.79914,2.79492,2.79492,9380000.0
2009-12-09 03:10:00,2.79857,2.80059,2.79567,2.79651,10750000.0
2009-12-09 03:11:00,2.79646,2.80255,2.79646,2.79797,8500000.0
2009-12-09 03:12:00,2.79942,2.8012,2.79847,2.79847,9000000.0
2009-12-09 03:13:00,2.80006,2.80103,2.79812,2.79934,7500000.0
2009-12-09 03:14:00,2.8001,2.80067,2.79493,2.79851,6250000.0
2009-12-09 03:15:00,2.80049,2.80049,2.79547,2.79547,8500000.0
2009-12-09 03:16:00,2.79623,2.79923,2.79327,2.79327,7750000.0
2009-12-09 03:17:00,2.79954,2.79954,2.79606,2.79606,6750000.0
2009-12-09 03:18:00,2.79669,2.79897,2.79448,2.7969,7750000.0
2009-12-09 03:19:00,2.7988,2.7988,2.79519,2.79593,5880000.0
2009-12-09 03:20:00,2.79747,2.79786,2.79548,2.79596,5500000.0
2009-12-09 03:21:00,2.79601,2.79857,2.79569,2.79754,5500000.0
2009-12-09 03:22:00,2.79656,2.7979,2.79588,2.79589,7880000.0
2009-12-09 03:23:00,2.79563,2.79778,2.79473,2.79662,7750000.0
2009-12-09 03:24:00,2.79644,2.79833,2.79623,2.79773,4880000.0
2009-12-09 03:25:00,2.79151,2.79898,2.79151,2.79898,7380000.0
2009-12-09 03:26:00,2.79746,2.79844,2.78975,2.79477,18130000.0
2009-12-09 03:27:00,2.79524,2.79524,2.7921,2.79306,6250000.0
2009-12-09 03:28:00,2.79305,2.79518,2.7892,2.79311,6630000.0
2009-12-09 03:29:00,2.79271,2.79572,2.79096,2.79218,10250000.0
2009-12-09 03:30:00,2.79402,2.79409,2.78785,2.79176,9000000.0
2009-12-09 03:31:00,2.79361,2.79466,2.78796,2.79245,17250000.0
2009-12-09 03:32:00,2.7928,2.79427,2.78863,2.79246,5250000.0
2009-12-09 03:33:00,2.79238,2.79344,2.79004,2.79148,7880000.0
2009-12-09 03:34:00,2.78942,2.79488,2.78942,2.79252,12500000.0
2009-12-09 03:35:00,2.79317,2.79495,2.79082,2.79226,7880000.0
2009-12-09 03:36:00,2.79125,2.79545,2.79125,2.79419,10500000.0
2009-12-09 03:37:00,2.79605,2.79605,2.78968,2.7932,8380000.0
2009-12-09 03:38:00,2.79326,2.7937,2.79024,2.79285,7380000.0
2009-12-09 03:39:00,2.794,2.79484,2.79266,2.79366,9000000.0
2009-12-09 03:40:00,2.79483,2.79483,2.7896,2.79258,8750000.0
2009-12-09 03:41:00,2.79552,2.79556,2.79237,2.79237,7880000.0
2009-12-09 03:42:00,2.79219,2.79443,2.78949,2.79234,10630000.0
2009-12-09 03:43:00,2.78981,2.79479,2.78981,2.79274,10000000.0
2009-12-09 03:44:00,2.79229,2.79485,2.79194,2.79194,9380000.0
2009-12-09 03:45:00,2.79376,2.79462,2.79001,2.79294,11000000.0
2009-12-09 03:46:00,2.79474,2.79474,2.79228,2.79298,5500000.0
2009-12-09 03:47:00,2.79449,2.79556,2.79071,2.79282,14250000.0
2009-12-09 03:48:00,2.7923,2.79505,2.79163,2.79382,7130000.0
2009-12-09 03:49:00,2.79327,2.79546,2.79314,2.79487,6000000.0
2009-12-09 03:50:00,2.79415,2.79638,2.7938,2.7938,8380000.0
2009-12-09 03:51:00,2.79472,2.79586,2.79313,2.79413,5500000.0
2009-12-09 03:52:00,2.79605,2.79632,2.79364,2.79506,10000000.0
2009-12-09 03:53:00,2.79396,2.79697,2.79213,2.79697,7250000.0
2009-12-09 03:54:00,2.79506,2.79658,2.79384,2.79547,12500000.0
2009-12-09 03:55:00,2.79304,2.79588,2.79145,2.79145,8880000.0
2009-12-09 03:56:00,2.79568,2.79619,2.79369,2.79369,13250000.0
2009-12-09 03:57:00,2.79325,2.79721,2.79325,2.7956,8000000.0
2009-12-09 03:58:00,2.79397,2.79578,2.79037,2.79037,6250000.0
2009-12-09 03:59:00,2.7934,2.79427,2.79128,2.79128,5250000.0
2009-12-09 04:00:00,2.79422,2.79608,2.79212,2.79402,6250000.0
2009-12-09 04:01:00,2.79304,2.79613,2.79173,2.79357,7750000.0
2009-12-09 04:02:00,2.79415,2.79591,2.792,2.792,8000000.0
2009-12-09 04:03:00,2.79274,2.79496,2.7905,2.79483,8380000.0
2009-12-09 04:04:00,2.79446,2.79546,2.79278,2.79278,8880000.0
2009-12-09 04:05:00,2.7947,2.79528,2.79347,2.79347,7250000.0
2009-12-09 04:06:00,2.79424,2.79612,2.79089,2.79376,6750000.0
2009-12-09 04:07:00,2.79262,2.79587,2.79262,2.79269,8380000.0
2009-12-09 04:08:00,2.79362,2.79566,2.7919,2.79369,5750000.0
2009-12-09 04:09:00,2.79442,2.79508,2.79039,2.79327,10750000.0
2009-12-09 04:10:00,2.79501,2.79519,2.79347,2.79381,5250000.0
2009-12-09 04:11:00,2.79625,2.79625,2.79138,2.79138,9250000.0
2009-12-09 04:12:00,2.79412,2.79571,2.79066,2.79571,6250000.0
2009-12-09 04:13:00,2.79103,2.79483,2.79059,2.79483,9000000.0
2009-12-09 04:14:00,2.79588,2.79671,2.79056,2.79056,11380000.0
2009-12-09 04:15:00,2.79699,2.79699,2.78928,2.79359,9000000.0
2009-12-09 04:16:00,2.79455,2.79613,2.79044,2.79352,9500000.0
2009-12-09 04:17:00,2.79575,2.79575,2.79237,2.79237,5500000.0
2009-12-09 04:18:00,2.79332,2.7957,2.79332,2.7948,8250000.0
2009-12-09 04:19:00,2.79396,2.7955,2.79192,2.79208,11250000.0
2009-12-09 04:20:00,2.794,2.79619,2.79301,2.79301,5500000.0
2009-12-09 04:21:00,2.7931,2.79524,2.79244,2.79363,10000000.0
2009-12-09 04:22:00,2.78896,2.79515,2.78896,2.79385,6750000.0
2009-12-09 04:23:00,2.79508,2.79517,2.79188,2.79387,5500000.0
2009-12-09 04:24:00,2.78956,2.7951,2.78956,2.79211,7250000.0
2009-12-09 04:25:00,2.79404,2.79462,2.79094,2.79094,8750000.0
2009-12-09 04:26:00,2.78977,2.79501,2.78977,2.79501,8500000.0
2009-12-09 04:27:00,2.79251,2.79537,2.7913,2.79359,5750000.0
2009-12-09 04:28:00,2.79273,2.79492,2.79192,2.79207,6750000.0
2009-12-09 04:29:00,2.79425,2.79464,2.79034,2.79109,7750000.0
2009-12-09 04:30:00,2.79378,2.79382,2.78974,2.79314,6250000.0
2009-12-09 04:31:00,2.79424,2.79479,2.79098,2.79307,7750000.0
2009-12-09 04:32:00,2.79353,2.79389,2.79013,2.79071,8250000.0
2009-12-09 04:33:00,2.79388,2.79427,2.78961,2.79313,7500000.0
2009-12-09 04:34:00,2.79084,2.79397,2.79084,2.79282,9000000.0
2009-12-09 04:35:00,2.79102,2.79337,2.79102,2.79337,7250000.0
2009-12-09 04:36:00,2.7906,2.79366,2.78739,2.79259,9000000.0
2009-12-09 04:37:00,2.79308,2.79374,2.78776,2.79181,9750000.0
2009-12-09 04:38:00,2.79278,2.79419,2.78985,2.7901,7250000.0
2009-12-09 04:39:00,2.79527,2.79527,2.78825,2.79256,6880000.0
2009-12-09 04:40:00,2.79055,2.7938,2.79006,2.79006,7250000.0
2009-12-09 04:41:00,2.7887,2.79544,2.7887,2.79302,4880000.0
2009-12-09 04:42:00,2.79252,2.795,2.79032,2.7937,10250000.0
2009-12-09 04:43:00,2.79087,2.79566,2.79087,2.79225,9000000.0
2009-12-09 04:44:00,2.79468,2.79512,2.79341,2.79422,8750000.0
2009-12-09 04:45:00,2.79345,2.7948,2.7909,2.79343,7500000.0
2009-12-09 04:46:00,2.79146,2.79483,2.7906,2.79213,8750000.0
2009-12-09 04:47:00,2.79221,2.79459,2.79036,2.79036,8500000.0
2009-12-09 04:48:00,2.79366,2.79366,2.79089,2.79328,10250000.0
2009-12-09 04:49:00,2.79343,2.79475,2.79155,2.79397,7750000.0
2009-12-09 04:50:00,2.78927,2.79399,2.78798,2.79198,8500000.0
2009-12-09 04:51:00,2.79448,2.79462,2.79021,2.79276,10130000.0
2009-12-09 04:52:00,2.79277,2.79444,2.78975,2.78977,9000000.0
2009-12-09 04:53:00,2.79284,2.79358,2.78883,2.79357,6000000.0
2009-12-09 04:54:00,2.78891,2.79433,2.78778,2.79433,8000000.0
2009-12-09 04:55:00,2.79369,2.79369,2.7883,2.78971,8750000.0
2009-12-09 04:56:00,2.79171,2.79431,2.79022,2.79261,9500000.0
2009-12-09 04:57:00,2.79337,2.79439,2.78966,2.78966,5500000.0
2009-12-09 04:58:00,2.79209,2.79247,2.7882,2.79197,5500000.0
2009-12-09 04:59:00,2.79201,2.79383,2.78834,2.79151,6250000.0
2009-12-09 05:00:00,2.79266,2.794,2.79047,2.794,7000000.0
2009-12-09 05:01:00,2.79362,2.79389,2.78772,2.78772,7130000.0
2009-12-09 05:02:00,2.79356,2.79363,2.79164,2.79196,7250000.0
2009-12-09 05:03:00,2.78878,2.7937,2.78878,2.79296,8000000.0
2009-12-09 05:04:00,2.79299,2.79415,2.79011,2.79208,6250000.0
2009-12-09 05:05:00,2.7942,2.7943,2.79209,2.79209,8380000.0
2009-12-09 05:06:00,2.79439,2.79445,2.78988,2.79184,7750000.0
2009-12-09 05:07:00,2.79373,2.79412,2.7895,2.79295,8130000.0
2009-12-09 05:08:00,2.79391,2.79423,2.79056,2.79286,9000000.0
2009-12-09 05:09:00,2.79313,2.79501,2.79095,2.79501,6250000.0
2009-12-09 05:10:00,2.79358,2.79441,2.78923,2.79225,6000000.0
2009-12-09 05:11:00,2.79251,2.79551,2.79251,2.79351,6500000.0
2009-12-09 05:12:00,2.79169,2.79504,2.79169,2.79223,8750000.0
2009-12-09 05:13:00,2.7935,2.79417,2.79143,2.79205,11630000.0
2009-12-09 05:14:00,2.79206,2.79327,2.79111,2.79169,8630000.0
2009-12-09 05:15:00,2.78887,2.79336,2.78887,2.79313,9500000.0
2009-12-09 05:16:00,2.79234,2.79391,2.78764,2.79391,8380000.0
2009-12-09 05:17:00,2.79372,2.79375,2.79113,2.79375,7500000.0
2009-12-09 05:18:00,2.78886,2.7933,2.78886,2.79244,9000000.0
2009-12-09 05:19:00,2.79202,2.79369,2.7885,2.79144,6500000.0
2009-12-09 05:20:00,2.79318,2.79389,2.7906,2.79143,7750000.0
2009-12-09 05:21:00,2.79282,2.79325,2.78968,2.79122,5880000.0
2009-12-09 05:22:00,2.79175,2.7939,2.78908,2.78908,9750000.0
2009-12-09 05:23:00,2.7928,2.7934,2.79167,2.79279,5500000.0
2009-12-09 05:24:00,2.7924,2.79395,2.78846,2.79395,10750000.0
2009-12-09 05:25:00,2.79337,2.79346,2.78921,2.79254,7380000.0
2009-12-09 05:26:00,2.79183,2.79329,2.79146,2.79146,8500000.0
2009-12-09 05:27:00,2.79291,2.79444,2.78903,2.79267,5250000.0
2009-12-09 05:28:00,2.79151,2.79389,2.79151,2.79389,6500000.0
2009-12-09 05:29:00,2.79292,2.79426,2.78991,2.79426,10000000.0
2009-12-09 05:30:00,2.7925,2.79513,2.79044,2.79513,8750000.0
2009-12-09 05:31:00,2.79187,2.79386,2.78927,2.7926,8500000.0
2009-12-09 05:32:00,2.79343,2.79377,2.78987,2.79189,6750000.0
2009-12-09 05:33:00,2.79337,2.79337,2.78831,2.79132,6750000.0
2009-12-09 05:34:00,2.79168,2.79423,2.78928,2.79252,8000000.0
2009-12-09 05:35:00,2.79144,2.79454,2.79128,2.79454,6250000.0
2009-12-09 05:36:00,2.79242,2.79473,2.79067,2.79473,9630000.0
2009-12-09 05:37:00,2.79032,2.79479,2.79032,2.79203,6750000.0
2009-12-09 05:38:00,2.79357,2.79439,2.79183,2.79322,7500000.0
2009-12-09 05:39:00,2.79475,2.79481,2.79206,2.7944,8500000.0
2009-12-09 05:40:00,2.79045,2.79374,2.7895,2.79308,5630000.0
2009-12-09 05:41:00,2.79236,2.79502,2.78965,2.79314,6750000.0
2009-12-09 05:42:00,2.79325,2.79457,2.7905,2.79075,5500000.0
2009-12-09 05:43:00,2.7938,2.79516,2.79135,2.79147,13250000.0
2009-12-09 05:44:00,2.79248,2.79355,2.78936,2.79117,9250000.0
2009-12-09 05:45:00,2.79186,2.794,2.79186,2.79305,9500000.0
2009-12-09 05:46:00,2.79346,2.79385,2.79074,2.79246,9000000.0
2009-12-09 05:47:00,2.79286,2.79492,2.79016,2.79349,12250000.0
2009-12-09 05:48:00,2.79395,2.79475,2.78937,2.79105,6250000.0
2009-12-09 05:49:00,2.79078,2.79437,2.78999,2.79437,13250000.0
2009-12-09 05:50:00,2.79302,2.79439,2.78955,2.78955,8630000.0
2009-12-09 05:51:00,2.79362,2.79425,2.79077,2.79306,13250000.0
2009-12-09 05:52:00,2.79374,2.79409,2.7899,2.79045,8880000.0
2009-12-09 05:53:00,2.79543,2.79555,2.78957,2.79234,5250000.0
2009-12-09 05:54:00,2.79247,2.7945,2.79195,2.79195,6250000.0
2009-12-09 05:55:00,2.79368,2.7946,2.7882,2.7882,10630000.0
2009-12-09 05:56:00,2.79348,2.79422,2.79031,2.79208,8750000.0
2009-12-09 05:57:00,2.79137,2.79279,2.78845,2.79263,8500000.0
2009-12-09 05:58:00,2.79185,2.79336,2.7913,2.79229,6130000.0
2009-12-09 05:59:00,2.78877,2.79365,2.78675,2.79111,8250000.0
2009-12-09 06:00:00,2.79381,2.79428,2.79005,2.79031,11750000.0
2009-12-09 06:01:00,2.79388,2.79471,2.78989,2.79347,10750000.0
2009-12-09 06:02:00,2.79263,2.79467,2.79102,2.79271,8130000.0
2009-12-09 06:03:00,2.79382,2.79397,2.78999,2.78999,11380000.0
2009-12-09 06:04:00,2.79002,2.7973,2.79002,2.79472,8630000.0
2009-12-09 06:05:00,2.79342,2.79422,2.78908,2.78908,8000000.0
2009-12-09 06:06:00,2.79354,2.79497,2.79249,2.79365,7130000.0
2009-12-09 06:07:00,2.79567,2.79567,2.79215,2.79341,6000000.0
2009-12-09 06:08:00,2.79402,2.79459,2.79068,2.7941,10250000.0
2009-12-09 06:09:00,2.79082,2.79487,2.79082,2.7941,8250000.0
2009-12-09 06:10:00,2.79311,2.79492,2.792,2.79368,5500000.0
2009-12-09 06:11:00,2.79361,2.79486,2.79031,2.79297,8500000.0
2009-12-09 06:12:00,2.79072,2.79466,2.78892,2.78892,6750000.0
2009-12-09 06:13:00,2.79321,2.79541,2.79113,2.79456,7500000.0
2009-12-09 06:14:00,2.79392,2.79508,2.7918,2.79508,5500000.0
2009-12-09 06:15:00,2.78985,2.7949,2.78985,2.7923,8500000.0
2009-12-09 06:16:00,2.79595,2.79595,2.79162,2.7936,6750000.0
2009-12-09 06:17:00,2.79366,2.79529,2.79293,2.79395,12250000.0
2009-12-09 06:18:00,2.79326,2.79422,2.79283,2.79283,5000000.0
2009-12-09 06:19:00,2.79488,2.79577,2.79268,2.79417,11250000.0
2009-12-09 06:20:00,2.79429,2.79529,2.79147,2.79387,11260000.0
2009-12-09 06:21:00,2.8012,2.80655,2.79489,2.79489,8000000.0
2009-12-09 06:22:00,2.79513,2.79513,2.79018,2.79393,10880000.0
2009-12-09 06:23:00,2.79529,2.79529,2.78985,2.79324,7000000.0
2009-12-09 06:24:00,2.79383,2.79545,2.79266,2.79468,5250000.0
2009-12-09 06:25:00,2.79352,2.79535,2.79087,2.79087,6500000.0
2009-12-09 06:26:00,2.79371,2.7962,2.79006,2.79374,8000000.0
2009-12-09 06:27:00,2.79466,2.79582,2.78996,2.78996,11000000.0
2009-12-09 06:28:00,2.79524,2.7957,2.79292,2.79405,6500000.0
2009-12-09 06:29:00,2.79273,2.79572,2.79273,2.79543,8380000.0
2009-12-09 06:30:00,2.79472,2.79651,2.79229,2.79501,8880000.0
2009-12-09 06:31:00,2.79308,2.79548,2.79308,2.79317,7750000.0
2009-12-09 06:32:00,2.79453,2.79565,2.79071,2.79449,6750000.0
2009-12-09 06:33:00,2.79265,2.79574,2.79212,2.79508,5250000.0
2009-12-09 06:34:00,2.79421,2.79421,2.7895,2.78961,5500000.0
2009-12-09 06:35:00,2.7944,2.79751,2.79305,2.79645,7250000.0
2009-12-09 06:36:00,2.79415,2.79562,2.79288,2.79326,8630000.0
2009-12-09 06:37:00,2.79454,2.79688,2.79218,2.79415,8750000.0
2009-12-09 06:38:00,2.79438,2.79514,2.79299,2.79447,9000000.0
2009-12-09 06:39:00,2.79126,2.79614,2.79126,2.79484,7880000.0
2009-12-09 06:40:00,2.79452,2.7959,2.79172,2.7943,6380000.0
2009-12-09 06:41:00,2.79473,2.79514,2.79247,2.79467,6750000.0
2009-12-09 06:42:00,2.79487,2.79582,2.79105,2.7928,10000000.0
2009-12-09 06:43:00,2.79303,2.7956,2.78809,2.7956,5250000.0
2009-12-09 06:44:00,2.79507,2.79577,2.79329,2.79351,5130000.0
2009-12-09 06:45:00,2.79129,2.79467,2.79129,2.79423,6750000.0
2009-12-09 06:46:00,2.79319,2.79514,2.7911,2.7911,10000000.0
2009-12-09 06:47:00,2.79543,2.79641,2.79193,2.79531,7000000.0
2009-12-09 06:48:00,2.79216,2.79375,2.79216,2.79364,5750000.0
2009-12-09 06:49:00,2.79233,2.79484,2.79197,2.79425,8250000.0
2009-12-09 06:50:00,2.79277,2.79623,2.79068,2.79586,10250000.0
2009-12-09 06:51:00,2.79414,2.79488,2.7889,2.7939,7500000.0
2009-12-09 06:52:00,2.79253,2.79457,2.78944,2.79193,7250000.0
2009-12-09 06:53:00,2.79251,2.79284,2.78902,2.79265,5500000.0
2009-12-09 06:54:00,2.79335,2.79475,2.79028,2.79237,8250000.0
2009-12-09 06:55:00,2.79328,2.79555,2.7906,2.79428,7500000.0
2009-12-09 06:56:00,2.79455,2.79455,2.7906,2.79257,7500000.0
2009-12-09 06:57:00,2.79339,2.79475,2.78909,2.79431,7750000.0
2009-12-09 06:58:00,2.78941,2.79471,2.78941,2.79258,5880000.0
2009-12-09 06:59:00,2.79423,2.79593,2.79269,2.79529,5630000.0
2009-12-09 07:00:00,2.79565,2.79598,2.7904,2.7904,8000000.0
2009-12-09 07:01:00,2.79407,2.7956,2.79082,2.79082,10250000.0
2009-12-09 07:02:00,2.79497,2.79618,2.7936,2.79469,9250000.0
2009-12-09 07:03:00,2.79435,2.79435,2.7904,2.7904,5250000.0
2009-12-09 07:04:00,2.79253,2.79568,2.79253,2.79568,10000000.0
2009-12-09 07:05:00,2.79401,2.79648,2.79337,2.79648,6000000.0
2009-12-09 07:06:00,2.79409,2.79727,2.79403,2.79428,5750000.0
2009-12-09 07:07:00,2.79453,2.79686,2.79413,2.79597,7000000.0
2009-12-09 07:08:00,2.79451,2.79663,2.79438,2.796,9500000.0
2009-12-09 07:09:00,2.79569,2.79691,2.7929,2.79691,5500000.0
2009-12-09 07:10:00,2.79649,2.79688,2.79451,2.79505,9880000.0
2009-12-09 07:11:00,2.79496,2.79666,2.79267,2.79666,10630000.0
2009-12-09 07:12:00,2.79336,2.79616,2.79336,2.79616,5250000.0
2009-12-09 07:13:00,2.79671,2.79778,2.79363,2.79701,6630000.0
2009-12-09 07:14:00,2.79234,2.79589,2.79234,2.79328,6250000.0
2009-12-09 07:15:00,2.79462,2.79649,2.7932,2.79478,11750000.0
2009-12-09 07:16:00,2.79654,2.79676,2.79337,2.79337,9250000.0
2009-12-09 07:17:00,2.79353,2.79618,2.7932,2.7932,8750000.0
2009-12-09 07:18:00,2.79569,2.79569,2.79153,2.79201,5750000.0
2009-12-09 07:19:00,2.79374,2.79597,2.79374,2.79549,8380000.0
2009-12-09 07:20:00,2.79546,2.7971,2.79342,2.7971,7000000.0
2009-12-09 07:21:00,2.79352,2.79575,2.79195,2.79575,6000000.0
2009-12-09 07:22:00,2.7907,2.79596,2.7907,2.79525,7250000.0
2009-12-09 07:23:00,2.79263,2.7953,2.79019,2.7946,7500000.0
2009-12-09 07:24:00,2.7957,2.7957,2.78953,2.79255,8250000.0
2009-12-09 07:25:00,2.79485,2.79485,2.79163,2.79171,10500000.0
2009-12-09 07:26:00,2.79398,2.79508,2.79329,2.79457,5750000.0
2009-12-09 07:27:00,2.79046,2.79548,2.79046,2.79469,6250000.0
2009-12-09 07:28:00,2.79443,2.7956,2.78953,2.7956,10000000.0
2009-12-09 07:29:00,2.79514,2.79514,2.79304,2.79304,8750000.0
2009-12-09 07:30:00,2.79497,2.79595,2.79212,2.79595,10000000.0
2009-12-09 07:31:00,2.79335,2.79649,2.79335,2.79496,7500000.0
2009-12-09 07:32:00,2.79638,2.79638,2.79081,2.79548,7380000.0
2009-12-09 07:33:00,2.7961,2.7961,2.79278,2.79278,6000000.0
2009-12-09 07:34:00,2.79477,2.79574,2.79356,2.79541,10500000.0
2009-12-09 07:35:00,2.79583,2.79609,2.79046,2.79046,9750000.0
2009-12-09 07:36:00,2.79259,2.79521,2.7899,2.79521,11000000.0
2009-12-09 07:37:00,2.79481,2.79562,2.79339,2.79339,6250000.0
2009-12-09 07:38:00,2.79544,2.79558,2.79172,2.79506,7500000.0
2009-12-09 07:39:00,2.79501,2.79773,2.79178,2.79773,10000000.0
2009-12-09 07:40:00,2.79401,2.79704,2.79102,2.79613,10750000.0
2009-12-09 07:41:00,2.79308,2.79601,2.79221,2.79595,8130000.0
2009-12-09 07:42:00,2.79296,2.79597,2.79294,2.79506,5500000.0
2009-12-09 07:43:00,2.79346,2.79686,2.79062,2.79483,7130000.0
2009-12-09 07:44:00,2.79308,2.79627,2.79308,2.794,10250000.0
2009-12-09 07:45:00,2.79315,2.79572,2.79178,2.79572,10750000.0
2009-12-09 07:46:00,2.79472,2.79804,2.79341,2.79804,9750000.0
2009-12-09 07:47:00,2.79565,2.7974,2.79409,2.79409,6250000.0
2009-12-09 07:48:00,2.79744,2.79744,2.79025,2.79388,6500000.0
2009-12-09 07:49:00,2.79527,2.7968,2.79152,2.79614,7500000.0
2009-12-09 07:50:00,2.79733,2.79733,2.78998,2.79385,5250000.0
2009-12-09 07:51:00,2.79394,2.79634,2.79259,2.79483,6250000.0
2009-12-09 07:52:00,2.79318,2.79634,2.79318,2.79589,9000000.0
2009-12-09 07:53:00,2.79553,2.79584,2.79389,2.79584,13630000.0
2009-12-09 07:54:00,2.79512,2.79552,2.79295,2.79296,8750000.0
2009-12-09 07:55:00,2.79513,2.79513,2.79093,2.7922,8000000.0
2009-12-09 07:56:00,2.7925,2.79536,2.79016,2.79056,9630000.0
2009-12-09 07:57:00,2.79538,2.79637,2.79372,2.79501,9500000.0
2009-12-09 07:58:00,2.79643,2.79643,2.79299,2.79503,7750000.0
2009-12-09 07:59:00,2.79267,2.79514,2.79267,2.79394,8500000.0
2009-12-09 08:00:00,2.79504,2.79535,2.78958,2.79535,8500000.0
2009-12-09 08:01:00,2.79542,2.79582,2.79295,2.79413,6380000.0
2009-12-09 08:02:00,2.7964,2.79727,2.79325,2.79535,9000000.0
2009-12-09 08:03:00,2.79584,2.79932,2.79439,2.79917,8500000.0
2009-12-09 08:04:00,2.7957,2.79647,2.7957,2.79587,7750000.0
2009-12-09 08:05:00,2.79619,2.79912,2.79299,2.79653,12000000.0
2009-12-09 08:06:00,2.79622,2.79797,2.79532,2.79591,11750000.0
2009-12-09 08:07:00,2.79574,2.79978,2.79571,2.79571,7250000.0
2009-12-09 08:08:00,2.79862,2.8016,2.79613,2.80139,7250000.0
2009-12-09 08:09:00,2.79823,2.79994,2.79771,2.79795,7500000.0
2009-12-09 08:10:00,2.79776,2.80014,2.79725,2.79725,10000000.0
2009-12-09 08:11:00,2.79833,2.79876,2.79604,2.79604,8750000.0
2009-12-09 08:12:00,2.80049,2.80049,2.79639,2.79713,11750000.0
2009-12-09 08:13:00,2.79259,2.80021,2.79259,2.79399,10250000.0
2009-12-09 08:14:00,2.79486,2.80093,2.79486,2.7996,8500000.0
2009-12-09 08:15:00,2.80021,2.80214,2.7992,2.80191,8250000.0
2009-12-09 08:16:00,2.7991,2.79993,2.79765,2.79794,9500000.0
2009-12-09 08:17:00,2.79381,2.80049,2.79381,2.79854,7880000.0
2009-12-09 08:18:00,2.79896,2.80098,2.79624,2.79861,5500000.0
2009-12-09 08:19:00,2.79681,2.80077,2.79537,2.7991,6250000.0
2009-12-09 08:20:00,2.79832,2.80536,2.79832,2.80378,12250000.0
2009-12-09 08:21:00,2.80574,2.80693,2.80437,2.80437,8500000.0
2009-12-09 08:22:00,2.80832,2.8085,2.79906,2.80034,5500000.0
2009-12-09 08:23:00,2.79836,2.80358,2.79836,2.80347,5750000.0
2009-12-09 08:24:00,2.80053,2.80315,2.79633,2.79633,7000000.0
2009-12-09 08:25:00,2.80257,2.80257,2.79825,2.80056,10500000.0
2009-12-09 08:26:00,2.79973,2.80427,2.79929,2.80427,5250000.0
2009-12-09 08:27:00,2.80197,2.80418,2.79907,2.80346,8130000.0
2009-12-09 08:28:00,2.80058,2.80385,2.79967,2.80199,9500000.0
2009-12-09 08:29:00,2.80053,2.80589,2.79789,2.8021,5750000.0
2009-12-09 08:30:00,2.80416,2.80519,2.80173,2.80438,12250000.0
2009-12-09 08:31:00,2.80095,2.80594,2.80095,2.80398,8000000.0
2009-12-09 08:32:00,2.80659,2.80659,2.80475,2.80502,7760000.0
2009-12-09 08:33:00,2.80548,2.80707,2.80163,2.80406,7750000.0
2009-12-09 08:34:00,2.80396,2.80626,2.80307,2.80605,8510000.0
2009-12-09 08:35:00,2.80104,2.8056,2.80035,2.80358,9750000.0
2009-12-09 08:36:00,2.80358,2.80477,2.80086,2.80477,6750000.0
2009-12-09 08:37:00,2.80238,2.80499,2.80238,2.80297,8750000.0
2009-12-09 08:38:00,2.80306,2.80461,2.80033,2.80033,8500000.0
2009-12-09 08:39:00,2.80021,2.80367,2.79976,2.80107,11750000.0
2009-12-09 08:40:00,2.80216,2.80386,2.79994,2.80108,7000000.0
2009-12-09 08:41:00,2.80408,2.8045,2.79994,2.79994,5500000.0
2009-12-09 08:42:00,2.80296,2.80514,2.80136,2.80509,8880000.0
2009-12-09 08:43:00,2.80567,2.80567,2.79971,2.80343,8880000.0
2009-12-09 08:44:00,2.80258,2.80438,2.79966,2.79966,8000000.0
2009-12-09 08:45:00,2.80415,2.8054,2.80107,2.80466,10750000.0
2009-12-09 08:46:00,2.8046,2.80561,2.80284,2.80328,7500000.0
2009-12-09 08:47:00,2.80104,2.80456,2.79981,2.80335,7000000.0
2009-12-09 08:48:00,2.80207,2.80434,2.80105,2.8038,6250000.0
2009-12-09 08:49:00,2.80403,2.80463,2.79736,2.80276,6500000.0
2009-12-09 08:50:00,2.8034,2.80422,2.79957,2.80087,8500000.0
2009-12-09 08:51:00,2.80123,2.8027,2.79936,2.80079,10380000.0
2009-12-09 08:52:00,2.80115,2.8025,2.79879,2.80002,9250000.0
2009-12-09 08:53:00,2.80258,2.80312,2.80062,2.80177,7750000.0
2009-12-09 08:54:00,2.80431,2.80495,2.80122,2.80252,11630000.0
2009-12-09 08:55:00,2.80159,2.80398,2.79837,2.80091,13250000.0
2009-12-09 08:56:00,2.80381,2.80477,2.80262,2.80278,8250000.0
2009-12-09 08:57:00,2.80323,2.8084,2.80323,2.80589,5750000.0
2009-12-09 08:58:00,2.80485,2.80612,2.80324,2.80404,6750000.0
2009-12-09 08:59:00,2.8045,2.80681,2.80249,2.80333,9500000.0
2009-12-09 09:00:00,2.80674,2.80734,2.803,2.80699,8750000.0
2009-12-09 09:01:00,2.8054,2.80652,2.80377,2.80652,7000000.0
2009-12-09 09:02:00,2.80694,2.80846,2.8014,2.80555,10000000.0
2009-12-09 09:03:00,2.80511,2.80633,2.80216,2.80216,10000000.0
2009-12-09 09:04:00,2.80341,2.80679,2.8007,2.80439,6880000.0
2009-12-09 09:05:00,2.80562,2.80893,2.80536,2.80536,10250000.0
2009-12-09 09:06:00,2.80515,2.80826,2.80259,2.80259,11380000.0
2009-12-09 09:07:00,2.80437,2.80807,2.80437,2.80807,7000000.0
2009-12-09 09:08:00,2.80139,2.80775,2.80139,2.80482,6750000.0
2009-12-09 09:09:00,2.80606,2.80805,2.8025,2.80658,7630000.0
2009-12-09 09:10:00,2.80876,2.80922,2.80606,2.80666,8000000.0
2009-12-09 09:11:00,2.80681,2.81093,2.80487,2.80654,10750000.0
2009-12-09 09:12:00,2.81115,2.81149,2.80701,2.80701,8750000.0
2009-12-09 09:13:00,2.81031,2.81049,2.80638,2.80913,7750000.0
2009-12-09 09:14:00,2.80804,2.80991,2.80619,2.80991,8500000.0
2009-12-09 09:15:00,2.81023,2.8107,2.80751,2.81005,8000000.0
2009-12-09 09:16:00,2.81082,2.81082,2.8056,2.8056,14250000.0
2009-12-09 09:17:00,2.80605,2.8088,2.80447,2.8088,8000000.0
2009-12-09 09:18:00,2.8057,2.80901,2.8057,2.80881,10000000.0
2009-12-09 09:19:00,2.80885,2.80887,2.80623,2.80833,6750000.0
2009-12-09 09:20:00,2.80959,2.80979,2.80516,2.80516,5500000.0
2009-12-09 09:21:00,2.80405,2.8077,2.80343,2.80403,8500000.0
2009-12-09 09:22:00,2.80268,2.80471,2.80033,2.80467,8500000.0
2009-12-09 09:23:00,2.80471,2.80551,2.80357,2.80387,8630000.0
2009-12-09 09:24:00,2.80268,2.80577,2.7988,2.80576,7250000.0
2009-12-09 09:25:00,2.80629,2.80629,2.80237,2.80619,11380000.0
2009-12-09 09:26:00,2.80373,2.80536,2.80152,2.80536,9880000.0
2009-12-09 09:27:00,2.80643,2.80643,2.80098,2.80401,6000000.0
2009-12-09 09:28:00,2.80791,2.80804,2.80325,2.80325,9750000.0
2009-12-09 09:29:00,2.8024,2.80762,2.8024,2.80675,5250000.0
2009-12-09 09:30:00,2.80264,2.80573,2.80175,2.80192,8000000.0
2009-12-09 09:31:00,2.80455,2.80455,2.79897,2.80103,7880000.0
2009-12-09 09:32:00,2.80117,2.80435,2.7987,2.80435,8750000.0
2009-12-09 09:33:00,2.8042,2.80427,2.79993,2.80366,8250000.0
2009-12-09 09:34:00,2.80492,2.80521,2.80253,2.80393,7750000.0
2009-12-09 09:35:00,2.80576,2.80576,2.79923,2.80125,7000000.0
2009-12-09 09:36:00,2.80129,2.80504,2.79928,2.80504,11500000.0
2009-12-09 09:37:00,2.80447,2.80447,2.80007,2.80103,6380000.0
2009-12-09 09:38:00,2.79767,2.80205,2.79764,2.79885,7000000.0
2009-12-09 09:39:00,2.80446,2.80446,2.79991,2.80227,8760000.0
2009-12-09 09:40:00,2.80295,2.80309,2.79892,2.80039,8630000.0
2009-12-09 09:41:00,2.80258,2.80422,2.80102,2.80417,6250000.0
2009-12-09 09:42:00,2.80091,2.80369,2.79925,2.8004,7750000.0
2009-12-09 09:43:00,2.80224,2.80443,2.80093,2.80093,5500000.0
2009-12-09 09:44:00,2.80348,2.80455,2.80166,2.80277,5500000.0
2009-12-09 09:45:00,2.80411,2.8052,2.80191,2.8052,6630000.0
2009-12-09 09:46:00,2.80184,2.8054,2.79968,2.8054,10000000.0
2009-12-09 09:47:00,2.80711,2.80711,2.80372,2.80567,10000000.0
2009-12-09 09:48:00,2.80259,2.80488,2.80111,2.80369,7000000.0
2009-12-09 09:49:00,2.8058,2.80616,2.80108,2.80301,8000000.0
2009-12-09 09:50:00,2.80657,2.80705,2.8029,2.80378,10000000.0
2009-12-09 09:51:00,2.80511,2.80717,2.8046,2.8061,6500000.0
2009-12-09 09:52:00,2.80357,2.80634,2.8014,2.80447,6250000.0
2009-12-09 09:53:00,2.80423,2.80795,2.80423,2.8044,7500000.0
2009-12-09 09:54:00,2.80854,2.80866,2.80438,2.80438,8130000.0
2009-12-09 09:55:00,2.80774,2.80863,2.80228,2.80863,7750000.0
2009-12-09 09:56:00,2.80332,2.80875,2.80332,2.80406,9500000.0
2009-12-09 09:57:00,2.80948,2.81063,2.80687,2.80754,9000000.0
2009-12-09 09:58:00,2.80513,2.81053,2.80513,2.81053,5500000.0
2009-12-09 09:59:00,2.80809,2.81266,2.80809,2.81165,8630000.0
2009-12-09 10:00:00,2.80931,2.81148,2.80684,2.8111,9750000.0
2009-12-09 10:01:00,2.81301,2.81317,2.80478,2.80963,11250000.0
2009-12-09 10:02:00,2.80957,2.80957,2.80386,2.80722,8750000.0
2009-12-09 10:03:00,2.80714,2.80859,2.79947,2.79947,6500000.0
2009-12-09 10:04:00,2.79986,2.80266,2.79709,2.80092,5250000.0
2009-12-09 10:05:00,2.79745,2.80082,2.79602,2.79602,7500000.0
2009-12-09 10:06:00,2.79535,2.80122,2.79535,2.80122,12250000.0
2009-12-09 10:07:00,2.80042,2.80042,2.79024,2.79024,7380000.0
2009-12-09 10:08:00,2.79747,2.80007,2.79621,2.79621,6630000.0
2009-12-09 10:09:00,2.79843,2.79985,2.7963,2.79985,6260000.0
2009-12-09 10:10:00,2.7944,2.79928,2.7943,2.79896,8250000.0
2009-12-09 10:11:00,2.79615,2.79959,2.79417,2.79417,12750000.0
2009-12-09 10:12:00,2.79902,2.79902,2.79108,2.7969,13000000.0
2009-12-09 10:13:00,2.79731,2.79776,2.79436,2.79439,6000000.0
2009-12-09 10:14:00,2.7993,2.79965,2.79576,2.7987,5500000.0
2009-12-09 10:15:00,2.79731,2.80011,2.79469,2.80011,8000000.0
2009-12-09 10:16:00,2.79596,2.79951,2.7954,2.7955,6250000.0
2009-12-09 10:17:00,2.79894,2.79894,2.79201,2.79464,6750000.0
2009-12-09 10:18:00,2.79865,2.79889,2.7958,2.79836,8000000.0
2009-12-09 10:19:00,2.79778,2.79946,2.79457,2.79946,8000000.0
2009-12-09 10:20:00,2.8005,2.8005,2.7943,2.79747,10500000.0
2009-12-09 10:21:00,2.80066,2.80066,2.79645,2.79825,5250000.0
2009-12-09 10:22:00,2.80193,2.80264,2.79776,2.79939,5630000.0
2009-12-09 10:23:00,2.80017,2.80017,2.79622,2.79728,7250000.0
2009-12-09 10:24:00,2.79842,2.79997,2.79452,2.79804,8750000.0
2009-12-09 10:25:00,2.8007,2.8008,2.79681,2.80023,9000000.0
2009-12-09 10:26:00,2.798,2.79925,2.79439,2.79673,9750000.0
2009-12-09 10:27:00,2.8009,2.8011,2.79355,2.79628,6250000.0
2009-12-09 10:28:00,2.79835,2.79835,2.79047,2.79047,6000000.0
2009-12-09 10:29:00,2.79709,2.79727,2.79553,2.79702,6380000.0
2009-12-09 10:30:00,2.79451,2.79746,2.7938,2.79395,10380000.0
2009-12-09 10:31:00,2.79836,2.79836,2.79201,2.79381,9750000.0
2009-12-09 10:32:00,2.79436,2.79596,2.78907,2.7954,7250000.0
2009-12-09 10:33:00,2.79757,2.79757,2.79149,2.79607,10500000.0
2009-12-09 10:34:00,2.79172,2.79661,2.79114,2.7939,9250000.0
2009-12-09 10:35:00,2.79557,2.79853,2.79388,2.7951,9500000.0
2009-12-09 10:36:00,2.79646,2.79771,2.79363,2.79768,5750000.0
2009-12-09 10:37:00,2.7981,2.7981,2.79472,2.79756,12250000.0
2009-12-09 10:38:00,2.79782,2.79784,2.79278,2.79456,9250000.0
2009-12-09 10:39:00,2.79218,2.79705,2.79163,2.79448,8250000.0
2009-12-09 10:40:00,2.79635,2.79957,2.79339,2.79777,7000000.0
2009-12-09 10:41:00,2.79942,2.80125,2.79543,2.79928,10630000.0
2009-12-09 10:42:00,2.798,2.80033,2.79711,2.79739,9500000.0
2009-12-09 10:43:00,2.79957,2.80113,2.79704,2.80113,5880000.0
2009-12-09 10:44:00,2.7974,2.80051,2.79738,2.80027,9500000.0
2009-12-09 10:45:00,2.80126,2.80126,2.79409,2.79722,9250000.0
2009-12-09 10:46:00,2.8004,2.80115,2.79459,2.7972,6500000.0
2009-12-09 10:47:00,2.79693,2.79989,2.79525,2.79916,9000000.0
2009-12-09 10:48:00,2.79599,2.79885,2.79243,2.79552,11380000.0
2009-12-09 10:49:00,2.79554,2.79717,2.79092,2.79203,9750000.0
2009-12-09 10:50:00,2.79149,2.79517,2.79149,2.79492,5630000.0
2009-12-09 10:51:00,2.7953,2.79554,2.79058,2.79058,8750000.0
2009-12-09 10:52:00,2.79152,2.79484,2.79133,2.79295,5500000.0
2009-12-09 10:53:00,2.7921,2.7951,2.7921,2.79404,10750000.0
2009-12-09 10:54:00,2.79483,2.79577,2.78984,2.79277,8750000.0
2009-12-09 10:55:00,2.79539,2.79539,2.78856,2.79261,8750000.0
2009-12-09 10:56:00,2.79665,2.79665,2.79237,2.79358,6250000.0
2009-12-09 10:57:00,2.79277,2.79599,2.79271,2.79588,5750000.0
2009-12-09 10:58:00,2.79408,2.79484,2.78889,2.79466,6000000.0
2009-12-09 10:59:00,2.79448,2.79448,2.7897,2.79364,11000000.0
2009-12-09 11:00:00,2.79537,2.79629,2.79169,2.79629,5750000.0
2009-12-09 11:01:00,2.78974,2.79355,2.78924,2.79146,9000000.0
2009-12-09 11:02:00,2.79291,2.79467,2.78831,2.79455,12380000.0
2009-12-09 11:03:00,2.7954,2.79559,2.79289,2.79395,7500000.0
2009-12-09 11:04:00,2.79429,2.79568,2.79345,2.79458,9250000.0
2009-12-09 11:05:00,2.78714,2.7954,2.78714,2.7946,8000000.0
2009-12-09 11:06:00,2.79465,2.79799,2.79308,2.7941,12000000.0
2009-12-09 11:07:00,2.79831,2.79831,2.79465,2.7952,7000000.0
2009-12-09 11:08:00,2.79714,2.79789,2.79264,2.79264,8250000.0
2009-12-09 11:09:00,2.79105,2.79672,2.79082,2.7924,6250000.0
2009-12-09 11:10:00,2.79245,2.79573,2.79125,2.79125,8880000.0
2009-12-09 11:11:00,2.79561,2.7959,2.79082,2.7959,10750000.0
2009-12-09 11:12:00,2.79305,2.797,2.79305,2.79538,5750000.0
2009-12-09 11:13:00,2.79678,2.79678,2.791,2.79518,11500000.0
2009-12-09 11:14:00,2.795,2.79566,2.79032,2.79485,10750000.0
2009-12-09 11:15:00,2.79421,2.79499,2.79058,2.7921,7000000.0
2009-12-09 11:16:00,2.79123,2.79123,2.78493,2.78995,8000000.0
2009-12-09 11:17:00,2.78822,2.79209,2.78582,2.79209,5880000.0
2009-12-09 11:18:00,2.79117,2.79165,2.78944,2.79132,9510000.0
2009-12-09 11:19:00,2.79152,2.79152,2.78655,2.78655,6750000.0
2009-12-09 11:20:00,2.78933,2.78933,2.78701,2.78872,5750000.0
2009-12-09 11:21:00,2.7861,2.78816,2.78515,2.78675,8130000.0
2009-12-09 11:22:00,2.78473,2.78963,2.78473,2.78868,7250000.0
2009-12-09 11:23:00,2.78588,2.79164,2.78588,2.7915,11250000.0
2009-12-09 11:24:00,2.79248,2.79311,2.78814,2.79106,9250000.0
2009-12-09 11:25:00,2.78767,2.79237,2.78686,2.78686,8250000.0
2009-12-09 11:26:00,2.78714,2.79095,2.78473,2.79044,8000000.0
2009-12-09 11:27:00,2.78763,2.79129,2.7875,2.79129,8630000.0
2009-12-09 11:28:00,2.789,2.79311,2.7872,2.78954,9250000.0
2009-12-09 11:29:00,2.79139,2.79385,2.78891,2.79258,13250000.0
2009-12-09 11:30:00,2.7892,2.793,2.7892,2.79292,6000000.0
2009-12-09 11:31:00,2.79236,2.79345,2.78721,2.79,6000000.0
2009-12-09 11:32:00,2.79255,2.79276,2.78875,2.78955,6630000.0
2009-12-09 11:33:00,2.7903,2.79406,2.7903,2.79068,8750000.0
2009-12-09 11:34:00,2.79125,2.79328,2.78809,2.79222,10250000.0
2009-12-09 11:35:00,2.79134,2.79297,2.79082,2.79297,11250000.0
2009-12-09 11:36:00,2.79224,2.79224,2.78596,2.78796,7500000.0
2009-12-09 11:37:00,2.78693,2.78878,2.78615,2.7876,8000000.0
2009-12-09 11:38:00,2.78122,2.78939,2.78122,2.78939,7130000.0
2009-12-09 11:39:00,2.78949,2.78949,2.78443,2.78887,7250000.0
2009-12-09 11:40:00,2.7895,2.79029,2.7856,2.78884,14250000.0
2009-12-09 11:41:00,2.78971,2.78971,2.78581,2.789,5500000.0
2009-12-09 11:42:00,2.79024,2.79049,2.78544,2.78842,6250000.0
2009-12-09 11:43:00,2.7864,2.78953,2.78632,2.78697,11880000.0
2009-12-09 11:44:00,2.78887,2.79015,2.78766,2.79008,10750000.0
2009-12-09 11:45:00,2.78899,2.79107,2.78715,2.78715,9000000.0
2009-12-09 11:46:00,2.78915,2.7893,2.78745,2.78903,10750000.0
2009-12-09 11:47:00,2.78927,2.7898,2.78616,2.78616,8750000.0
2009-12-09 11:48:00,2.78615,2.78917,2.78615,2.78847,8250000.0
2009-12-09 11:49:00,2.78789,2.78928,2.78357,2.78928,6250000.0
2009-12-09 11:50:00,2.78909,2.78931,2.78418,2.78698,7750000.0
2009-12-09 11:51:00,2.7878,2.79117,2.78749,2.78749,6250000.0
2009-12-09 11:52:00,2.78956,2.78956,2.78371,2.78821,8000000.0
2009-12-09 11:53:00,2.78761,2.79106,2.78761,2.79066,6250000.0
2009-12-09 11:54:00,2.79082,2.79189,2.78886,2.79002,12500000.0
2009-12-09 11:55:00,2.79232,2.79287,2.78471,2.78805,11630000.0
2009-12-09 11:56:00,2.79085,2.79338,2.78672,2.78672,6000000.0
2009-12-09 11:57:00,2.79022,2.79441,2.78987,2.79441,10880000.0
2009-12-09 11:58:00,2.79451,2.79509,2.78924,2.79337,5500000.0
2009-12-09 11:59:00,2.79152,2.7946,2.79064,2.7946,9250000.0
2009-12-09 12:00:00,2.79226,2.794,2.78968,2.79233,8250000.0
2009-12-09 12:01:00,2.79569,2.79569,2.79141,2.79559,6750000.0
2009-12-09 12:02:00,2.79167,2.79502,2.79167,2.79292,7250000.0
2009-12-09 12:03:00,2.79691,2.79691,2.79159,2.79351,6250000.0
2009-12-09 12:04:00,2.79664,2.79664,2.79085,2.79353,6250000.0
2009-12-09 12:05:00,2.79633,2.79642,2.79037,2.79387,5130000.0
2009-12-09 12:06:00,2.79627,2.79684,2.79155,2.79517,11750000.0
2009-12-09 12:07:00,2.79517,2.79648,2.79295,2.79648,8750000.0
2009-12-09 12:08:00,2.79503,2.79599,2.79291,2.79291,5500000.0
2009-12-09 12:09:00,2.79566,2.79698,2.79113,2.79692,7000000.0
2009-12-09 12:10:00,2.79193,2.79578,2.79193,2.79498,6500000.0
2009-12-09 12:11:00,2.79644,2.79739,2.794,2.79562,5250000.0
2009-12-09 12:12:00,2.79669,2.79671,2.79017,2.79017,8750000.0
2009-12-09 12:13:00,2.79252,2.79325,2.79013,2.79013,10750000.0
2009-12-09 12:14:00,2.79081,2.79254,2.78599,2.79254,10250000.0
2009-12-09 12:15:00,2.79242,2.79553,2.79105,2.7934,12500000.0
2009-12-09 12:16:00,2.79357,2.79367,2.79026,2.79083,10250000.0
2009-12-09 12:17:00,2.79039,2.79359,2.79021,2.79359,8250000.0
2009-12-09 12:18:00,2.79341,2.79392,2.78949,2.79119,8630000.0
2009-12-09 12:19:00,2.79183,2.793,2.78746,2.79222,9000000.0
2009-12-09 12:20:00,2.78969,2.793,2.78646,2.78771,13000000.0
2009-12-09 12:21:00,2.79405,2.79405,2.78656,2.79154,7000000.0
2009-12-09 12:22:00,2.78909,2.79345,2.78676,2.79345,6750000.0
2009-12-09 12:23:00,2.79401,2.79429,2.791,2.791,8000000.0
2009-12-09 12:24:00,2.79131,2.79404,2.78778,2.79404,10750000.0
2009-12-09 12:25:00,2.79232,2.79341,2.78921,2.79241,11000000.0
2009-12-09 12:26:00,2.79256,2.79256,2.78839,2.79,5500000.0
2009-12-09 12:27:00,2.78958,2.79215,2.78611,2.78611,8500000.0
2009-12-09 12:28:00,2.79162,2.79309,2.78693,2.79138,6250000.0
2009-12-09 12:29:00,2.79033,2.79243,2.78804,2.79005,8250000.0
2009-12-09 12:30:00,2.78925,2.78954,2.78593,2.78954,6630000.0
2009-12-09 12:31:00,2.78575,2.78965,2.78575,2.78862,9500000.0
2009-12-09 12:32:00,2.78499,2.78965,2.78458,2.78952,8500000.0
2009-12-09 12:33:00,2.78387,2.78974,2.78347,2.78974,9260000.0
2009-12-09 12:34:00,2.78786,2.79014,2.78688,2.78866,10130000.0
2009-12-09 12:35:00,2.78996,2.79086,2.78384,2.78944,5880000.0
2009-12-09 12:36:00,2.78801,2.78938,2.78471,2.78884,5750000.0
2009-12-09 12:37:00,2.78953,2.78953,2.78304,2.78669,9750000.0
2009-12-09 12:38:00,2.78944,2.78948,2.78569,2.78569,5500000.0
2009-12-09 12:39:00,2.79008,2.79008,2.78596,2.78744,5750000.0
2009-12-09 12:40:00,2.78793,2.78804,2.78343,2.78343,9250000.0
2009-12-09 12:41:00,2.78109,2.78703,2.78109,2.78616,6500000.0
2009-12-09 12:42:00,2.78442,2.78632,2.78228,2.78632,9250000.0
2009-12-09 12:43:00,2.78685,2.78728,2.78223,2.78223,5250000.0
2009-12-09 12:44:00,2.78446,2.78795,2.78311,2.78727,5130000.0
2009-12-09 12:45:00,2.78792,2.78792,2.78397,2.78605,10750000.0
2009-12-09 12:46:00,2.78536,2.78775,2.77909,2.77909,6750000.0
2009-12-09 12:47:00,2.78621,2.78855,2.782,2.78855,5750000.0
2009-12-09 12:48:00,2.78405,2.78868,2.78405,2.78787,11750000.0
2009-12-09 12:49:00,2.785,2.78854,2.78405,2.78507,8750000.0
2009-12-09 12:50:00,2.78572,2.78879,2.78572,2.78599,10000000.0
2009-12-09 12:51:00,2.78924,2.78927,2.7847,2.78851,6750000.0
2009-12-09 12:52:00,2.78625,2.78967,2.78625,2.78921,11380000.0
2009-12-09 12:53:00,2.78298,2.7885,2.78298,2.78693,6250000.0
2009-12-09 12:54:00,2.78519,2.78803,2.78519,2.78638,5500000.0
2009-12-09 12:55:00,2.78786,2.78927,2.78543,2.78543,9000000.0
2009-12-09 12:56:00,2.78486,2.78881,2.78486,2.78784,5500000.0
2009-12-09 12:57:00,2.78939,2.78939,2.78281,2.78763,8630000.0
2009-12-09 12:58:00,2.78754,2.78977,2.78359,2.78907,5500000.0
2009-12-09 12:59:00,2.78885,2.79094,2.78814,2.79024,13630000.0
2009-12-09 13:00:00,2.79192,2.79212,2.7863,2.79088,7750000.0
2009-12-09 13:01:00,2.79133,2.79133,2.78397,2.78731,11500000.0
2009-12-09 13:02:00,2.78937,2.78937,2.78596,2.78596,6010000.0
2009-12-09 13:03:00,2.79129,2.79129,2.78509,2.78843,8380000.0
2009-12-09 13:04:00,2.78773,2.79102,2.78568,2.79102,7500000.0
2009-12-09 13:05:00,2.78944,2.7917,2.78809,2.79142,10000000.0
2009-12-09 13:06:00,2.79023,2.7929,2.78965,2.7929,5380000.0
2009-12-09 13:07:00,2.79232,2.79232,2.78735,2.79159,7000000.0
2009-12-09 13:08:00,2.78723,2.79224,2.78723,2.79221,7130000.0
2009-12-09 13:09:00,2.79346,2.79346,2.78925,2.79021,12500000.0
2009-12-09 13:10:00,2.79064,2.79325,2.79064,2.79283,6000000.0
2009-12-09 13:11:00,2.78967,2.79306,2.78608,2.78608,6500000.0
2009-12-09 13:12:00,2.79292,2.79384,2.78959,2.79063,9380000.0
2009-12-09 13:13:00,2.79106,2.79389,2.78755,2.79275,7500000.0
2009-12-09 13:14:00,2.79356,2.79428,2.79055,2.79055,6000000.0
2009-12-09 13:15:00,2.7911,2.79375,2.79053,2.79294,11250000.0
2009-12-09 13:16:00,2.79018,2.79314,2.78852,2.78852,10000000.0
2009-12-09 13:17:00,2.79293,2.79394,2.7882,2.7882,6500000.0
2009-12-09 13:18:00,2.79324,2.79341,2.7892,2.78945,5250000.0
2009-12-09 13:19:00,2.78765,2.79323,2.78765,2.79025,13250000.0
2009-12-09 13:20:00,2.78973,2.79467,2.78951,2.79467,5750000.0
2009-12-09 13:21:00,2.79004,2.79368,2.79004,2.79093,7250000.0
2009-12-09 13:22:00,2.79294,2.79305,2.78982,2.79286,6630000.0
2009-12-09 13:23:00,2.79346,2.79424,2.79002,2.79424,10500000.0
2009-12-09 13:24:00,2.78737,2.7937,2.78737,2.7937,8130000.0
2009-12-09 13:25:00,2.79303,2.79439,2.79063,2.79395,9750000.0
2009-12-09 13:26:00,2.79171,2.79408,2.78792,2.7916,8630000.0
2009-12-09 13:27:00,2.79141,2.79435,2.78939,2.79167,13750000.0
2009-12-09 13:28:00,2.7919,2.79489,2.78883,2.79489,10500000.0
2009-12-09 13:29:00,2.79295,2.79614,2.7918,2.79517,16380000.0
2009-12-09 13:30:00,2.79527,2.79571,2.79193,2.79232,7000000.0
2009-12-09 13:31:00,2.7953,2.79621,2.79383,2.79621,6250000.0
2009-12-09 13:32:00,2.79494,2.79624,2.79365,2.79624,7500000.0
2009-12-09 13:33:00,2.79492,2.79562,2.79048,2.79556,5750000.0
2009-12-09 13:34:00,2.79103,2.79519,2.7883,2.79216,8500000.0
2009-12-09 13:35:00,2.795,2.79501,2.79304,2.79304,7000000.0
2009-12-09 13:36:00,2.79317,2.79528,2.79133,2.79434,6250000.0
2009-12-09 13:37:00,2.79373,2.79499,2.79113,2.79499,5750000.0
2009-12-09 13:38:00,2.7941,2.79459,2.79147,2.79174,8750000.0
2009-12-09 13:39:00,2.79361,2.79561,2.79124,2.79561,7250000.0
2009-12-09 13:40:00,2.79774,2.79774,2.79352,2.7936,6500000.0
2009-12-09 13:41:00,2.79266,2.79834,2.79229,2.79834,5750000.0
2009-12-09 13:42:00,2.79378,2.79806,2.79378,2.79806,6500000.0
2009-12-09 13:43:00,2.79726,2.79781,2.7919,2.7971,6250000.0
2009-12-09 13:44:00,2.7972,2.7972,2.79208,2.79354,8750000.0
2009-12-09 13:45:00,2.79737,2.79737,2.79319,2.79615,7500000.0
2009-12-09 13:46:00,2.79753,2.79753,2.7926,2.79613,8500000.0
2009-12-09 13:47:00,2.79479,2.79759,2.79344,2.79344,7750000.0
2009-12-09 13:48:00,2.79335,2.79795,2.79322,2.7933,7500000.0
2009-12-09 13:49:00,2.79477,2.79851,2.7933,2.79851,7130000.0
2009-12-09 13:50:00,2.79797,2.7982,2.79271,2.79572,10000000.0
2009-12-09 13:51:00,2.79745,2.79849,2.79366,2.79734,7250000.0
2009-12-09 13:52:00,2.79535,2.79876,2.7948,2.7948,10130000.0
2009-12-09 13:53:00,2.79694,2.79694,2.79476,2.79492,7750000.0
2009-12-09 13:54:00,2.79541,2.798,2.79206,2.79457,7500000.0
2009-12-09 13:55:00,2.7983,2.79855,2.79274,2.79714,8380000.0
2009-12-09 13:56:00,2.79706,2.79849,2.79445,2.79445,9000000.0
2009-12-09 13:57:00,2.79817,2.79817,2.79378,2.79704,9000000.0
2009-12-09 13:58:00,2.798,2.798,2.79473,2.79473,7000000.0
2009-12-09 13:59:00,2.79911,2.79932,2.79487,2.79751,7500000.0
2009-12-09 14:00:00,2.79629,2.79931,2.79411,2.79931,8500000.0
2009-12-09 14:01:00,2.79545,2.7993,2.79545,2.7993,10750000.0
2009-12-09 14:02:00,2.79948,2.79948,2.79607,2.79772,8130000.0
2009-12-09 14:03:00,2.79537,2.79672,2.78972,2.78972,8750000.0
2009-12-09 14:04:00,2.79468,2.79658,2.79086,2.79359,7000000.0
2009-12-09 14:05:00,2.79362,2.7969,2.79242,2.7969,8750000.0
2009-12-09 14:06:00,2.79347,2.79744,2.79187,2.79744,5500000.0
2009-12-09 14:07:00,2.79605,2.7974,2.79379,2.79379,8750000.0
2009-12-09 14:08:00,2.79506,2.79775,2.79217,2.79775,9750000.0
2009-12-09 14:09:00,2.79836,2.79836,2.79441,2.79459,8000000.0
2009-12-09 14:10:00,2.79526,2.79846,2.79411,2.79831,7500000.0
2009-12-09 14:11:00,2.7981,2.80029,2.79449,2.79827,9250000.0
2009-12-09 14:12:00,2.79673,2.79853,2.79262,2.79508,7250000.0
2009-12-09 14:13:00,2.79574,2.79989,2.79574,2.79984,7880000.0
2009-12-09 14:14:00,2.79732,2.80083,2.79564,2.79568,6000000.0
2009-12-09 14:15:00,2.79927,2.80082,2.79811,2.80062,9750000.0
2009-12-09 14:16:00,2.79416,2.80032,2.79416,2.79739,9500000.0
2009-12-09 14:17:00,2.7989,2.80144,2.79821,2.80144,8000000.0
2009-12-09 14:18:00,2.79987,2.80251,2.79844,2.79844,10500000.0
2009-12-09 14:19:00,2.80129,2.8033,2.79982,2.80256,7250000.0
2009-12-09 14:20:00,2.80244,2.8038,2.80083,2.8038,6250000.0
2009-12-09 14:21:00,2.79605,2.80182,2.79605,2.79997,10750000.0
2009-12-09 14:22:00,2.80164,2.80245,2.80024,2.80178,7000000.0
2009-12-09 14:23:00,2.79723,2.80264,2.79723,2.79991,9250000.0
2009-12-09 14:24:00,2.80198,2.80391,2.79939,2.79939,8500000.0
2009-12-09 14:25:00,2.79928,2.80216,2.79701,2.79701,11250000.0
2009-12-09 14:26:00,2.79367,2.8022,2.79367,2.79927,6130000.0
2009-12-09 14:27:00,2.79935,2.8012,2.79741,2.79899,8500000.0
2009-12-09 14:28:00,2.80005,2.8021,2.79716,2.79922,6250000.0
2009-12-09 14:29:00,2.80008,2.80243,2.80008,2.80103,8250000.0
2009-12-09 14:30:00,2.80268,2.80408,2.79701,2.8007,9000000.0
2009-12-09 14:31:00,2.80311,2.80338,2.79731,2.80143,9250000.0
2009-12-09 14:32:00,2.80157,2.80316,2.79948,2.79948,7130000.0
2009-12-09 14:33:00,2.80081,2.80434,2.79943,2.80395,9130000.0
2009-12-09 14:34:00,2.80244,2.80431,2.80129,2.80323,6880000.0
2009-12-09 14:35:00,2.79913,2.80601,2.79913,2.80147,7250000.0
2009-12-09 14:36:00,2.80466,2.80544,2.80156,2.80156,10000000.0
2009-12-09 14:37:00,2.80124,2.80482,2.80005,2.80005,11000000.0
2009-12-09 14:38:00,2.80436,2.80455,2.79873,2.80455,10750000.0
2009-12-09 14:39:00,2.80556,2.80556,2.79846,2.80274,7500000.0
2009-12-09 14:40:00,2.80574,2.80574,2.80073,2.80416,6250000.0
2009-12-09 14:41:00,2.805,2.805,2.80117,2.80117,5880000.0
2009-12-09 14:42:00,2.80147,2.80318,2.79965,2.79965,10500000.0
2009-12-09 14:43:00,2.80476,2.80495,2.80043,2.80043,7750000.0
2009-12-09 14:44:00,2.80167,2.80556,2.79959,2.80421,9500000.0
2009-12-09 14:45:00,2.80066,2.8042,2.79893,2.8042,9130000.0
2009-12-09 14:46:00,2.80582,2.80582,2.80236,2.8051,7880000.0
2009-12-09 14:47:00,2.8053,2.80577,2.80387,2.80508,6500000.0
2009-12-09 14:48:00,2.80387,2.80622,2.80226,2.80226,8000000.0
2009-12-09 14:49:00,2.80709,2.80734,2.80248,2.8073,6000000.0
2009-12-09 14:50:00,2.80646,2.80924,2.80352,2.80707,9250000.0
2009-12-09 14:51:00,2.81088,2.81144,2.80571,2.81079,9000000.0
2009-12-09 14:52:00,2.811,2.81115,2.8074,2.81047,11750000.0
2009-12-09 14:53:00,2.81036,2.81036,2.80756,2.80756,8630000.0
2009-12-09 14:54:00,2.80944,2.80959,2.80414,2.80906,6250000.0
2009-12-09 14:55:00,2.80732,2.80789,2.80228,2.80551,8500000.0
2009-12-09 14:56:00,2.80897,2.80897,2.80388,2.80388,9250000.0
2009-12-09 14:57:00,2.8072,2.81298,2.80692,2.80979,7250000.0
2009-12-09 14:58:00,2.80779,2.80835,2.80455,2.80639,6750000.0
2009-12-09 14:59:00,2.8063,2.80666,2.80121,2.80121,7000000.0
2009-12-09 15:00:00,2.80424,2.80495,2.80156,2.80189,8250000.0
2009-12-09 15:01:00,2.80191,2.80191,2.79948,2.80033,5500000.0
2009-12-09 15:02:00,2.80133,2.80182,2.79893,2.80182,10000000.0
2009-12-09 15:03:00,2.80237,2.80267,2.79973,2.802,7750000.0
2009-12-09 15:04:00,2.8015,2.8015,2.79791,2.80073,11250000.0
2009-12-09 15:05:00,2.79579,2.79992,2.79496,2.7959,12500000.0
2009-12-09 15:06:00,2.79587,2.79928,2.79137,2.79928,10250000.0
2009-12-09 15:07:00,2.79661,2.79936,2.79498,2.79841,11260000.0
2009-12-09 15:08:00,2.79873,2.79873,2.79481,2.79627,8750000.0
2009-12-09 15:09:00,2.79832,2.79919,2.79421,2.79909,5250000.0
2009-12-09 15:10:00,2.79503,2.79894,2.79394,2.79761,9250000.0
2009-12-09 15:11:00,2.79925,2.79958,2.79384,2.79578,10000000.0
2009-12-09 15:12:00,2.79884,2.79929,2.79522,2.7991,6000000.0
2009-12-09 15:13:00,2.79835,2.79835,2.79312,2.79626,9750000.0
2009-12-09 15:14:00,2.7927,2.79738,2.79015,2.79738,7750000.0
2009-12-09 15:15:00,2.79556,2.79677,2.79288,2.79511,6500000.0
2009-12-09 15:16:00,2.79432,2.79432,2.79049,2.79327,6000000.0
2009-12-09 15:17:00,2.79198,2.79314,2.78789,2.79314,7250000.0
2009-12-09 15:18:00,2.79103,2.79408,2.78851,2.79134,9250000.0
2009-12-09 15:19:00,2.7917,2.79663,2.7917,2.79297,7380000.0
2009-12-09 15:20:00,2.79759,2.79823,2.79375,2.79786,8510000.0
2009-12-09 15:21:00,2.79503,2.79811,2.79383,2.79811,8000000.0
2009-12-09 15:22:00,2.79498,2.79786,2.79241,2.79241,7500000.0
2009-12-09 15:23:00,2.79732,2.79933,2.7965,2.79797,8000000.0
2009-12-09 15:24:00,2.79815,2.79966,2.79321,2.79966,7000000.0
2009-12-09 15:25:00,2.80006,2.8003,2.79487,2.799,9500000.0
2009-12-09 15:26:00,2.80165,2.80165,2.79568,2.79714,8000000.0
2009-12-09 15:27:00,2.79929,2.80083,2.7974,2.7974,9250000.0
2009-12-09 15:28:00,2.79811,2.80217,2.79811,2.8007,5500000.0
2009-12-09 15:29:00,2.79458,2.80238,2.79458,2.79689,11500000.0
2009-12-09 15:30:00,2.80251,2.80307,2.7995,2.80307,8500000.0
2009-12-09 15:31:00,2.79912,2.80389,2.79814,2.80389,11500000.0
2009-12-09 15:32:00,2.80057,2.80237,2.796,2.80167,6630000.0
2009-12-09 15:33:00,2.80041,2.80122,2.79524,2.80084,12500000.0
2009-12-09 15:34:00,2.8006,2.8017,2.79959,2.80158,10750000.0
2009-12-09 15:35:00,2.79831,2.80058,2.79578,2.79578,11750000.0
2009-12-09 15:36:00,2.80105,2.80244,2.7982,2.8019,10000000.0
2009-12-09 15:37:00,2.79615,2.80296,2.79615,2.80231,9000000.0
2009-12-09 15:38:00,2.79719,2.80256,2.79719,2.80239,9750000.0
2009-12-09 15:39:00,2.80094,2.80442,2.79772,2.80383,8880000.0
2009-12-09 15:40:00,2.8025,2.80383,2.80042,2.80383,9380000.0
2009-12-09 15:41:00,2.80384,2.8039,2.79791,2.8039,12880000.0
2009-12-09 15:42:00,2.804,2.804,2.80064,2.80366,10750000.0
2009-12-09 15:43:00,2.80191,2.80309,2.79921,2.79969,6880000.0
2009-12-09 15:44:00,2.80071,2.80261,2.79571,2.79893,10250000.0
2009-12-09 15:45:00,2.80283,2.80283,2.79782,2.80012,8500000.0
2009-12-09 15:46:00,2.7977,2.79924,2.79332,2.79726,8880000.0
2009-12-09 15:47:00,2.79099,2.79974,2.79099,2.79446,9000000.0
2009-12-09 15:48:00,2.79443,2.7973,2.79236,2.79711,9750000.0
2009-12-09 15:49:00,2.79514,2.79654,2.79094,2.79386,9500000.0
2009-12-09 15:50:00,2.79449,2.79705,2.79016,2.79597,7750000.0
2009-12-09 15:51:00,2.79788,2.7983,2.79477,2.79794,6250000.0
2009-12-09 15:52:00,2.79627,2.79811,2.79168,2.79423,5500000.0
2009-12-09 15:53:00,2.7962,2.79863,2.7962,2.79863,5250000.0
2009-12-09 15:54:00,2.79667,2.8005,2.79667,2.79848,5500000.0
2009-12-09 15:55:00,2.79955,2.79994,2.79466,2.79787,8880000.0
2009-12-09 15:56:00,2.79836,2.80046,2.79404,2.80046,5500000.0
2009-12-09 15:57:00,2.79844,2.80142,2.79765,2.80142,7250000.0
2009-12-09 15:58:00,2.79695,2.80251,2.79695,2.8021,11260000.0
2009-12-09 15:59:00,2.80262,2.80399,2.80049,2.80399,8250000.0
2009-12-09 16:00:00,2.80361,2.80482,2.80196,2.80482,6250000.0
2009-12-09 16:01:00,2.80313,2.80461,2.79871,2.80461,10750000.0
2009-12-09 16:02:00,2.80388,2.80922,2.80388,2.80922,6000000.0
2009-12-09 16:03:00,2.80922,2.81007,2.80614,2.81007,14250000.0
2009-12-09 16:04:00,2.81173,2.81211,2.80329,2.81149,11750000.0
2009-12-09 16:05:00,2.81011,2.81358,2.80634,2.81012,7000000.0
2009-12-09 16:06:00,2.81157,2.81229,2.80811,2.81197,9000000.0
2009-12-09 16:07:00,2.81297,2.81297,2.80852,2.81136,9380000.0
2009-12-09 16:08:00,2.81374,2.81407,2.80828,2.81255,7500000.0
2009-12-09 16:09:00,2.81295,2.81467,2.81016,2.81148,12000000.0
2009-12-09 16:10:00,2.81356,2.81539,2.80924,2.81281,6250000.0
2009-12-09 16:11:00,2.81364,2.81444,2.81211,2.81444,9250000.0
2009-12-09 16:12:00,2.80963,2.81339,2.80963,2.81339,5500000.0
2009-12-09 16:13:00,2.81234,2.81255,2.80859,2.81012,12500000.0
2009-12-09 16:14:00,2.81414,2.81442,2.80623,2.81101,10250000.0
2009-12-09 16:15:00,2.8124,2.8124,2.80623,2.81196,6250000.0
2009-12-09 16:16:00,2.8054,2.81172,2.8054,2.81172,5500000.0
2009-12-09 16:17:00,2.81285,2.81285,2.80817,2.81033,7750000.0
2009-12-09 16:18:00,2.81149,2.81157,2.80735,2.80942,10750000.0
2009-12-09 16:19:00,2.81184,2.81184,2.80775,2.80776,5500000.0
2009-12-09 16:20:00,2.80938,2.80999,2.80473,2.80822,5500000.0
2009-12-09 16:21:00,2.80926,2.81198,2.80541,2.81198,13000000.0
2009-12-09 16:22:00,2.80842,2.813,2.80842,2.813,12500000.0
2009-12-09 16:23:00,2.81295,2.81391,2.81171,2.81206,8500000.0
2009-12-09 16:24:00,2.81528,2.81528,2.81071,2.81507,5250000.0
2009-12-09 16:25:00,2.8118,2.81551,2.81044,2.81491,8500000.0
2009-12-09 16:26:00,2.81555,2.8164,2.80944,2.81303,8500000.0
2009-12-09 16:27:00,2.81738,2.81738,2.8138,2.81445,8250000.0
2009-12-09 16:28:00,2.81656,2.81711,2.8108,2.81536,6750000.0
2009-12-09 16:29:00,2.81312,2.81661,2.81287,2.81661,10880000.0
2009-12-09 16:30:00,2.81096,2.81649,2.81096,2.81254,9000000.0
2009-12-09 16:31:00,2.81824,2.81824,2.81376,2.81769,10000000.0
2009-12-09 16:32:00,2.81768,2.8178,2.81395,2.81723,10630000.0
2009-12-09 16:33:00,2.81752,2.81821,2.81583,2.81638,5500000.0
2009-12-09 16:34:00,2.81804,2.8202,2.81556,2.8202,7130000.0
2009-12-09 16:35:00,2.81681,2.82134,2.81674,2.8212,10250000.0
2009-12-09 16:36:00,2.82284,2.82284,2.81893,2.82203,7000000.0
2009-12-09 16:37:00,2.82208,2.82208,2.81661,2.82055,8500000.0
2009-12-09 16:38:00,2.82012,2.82112,2.81749,2.82002,7500000.0
2009-12-09 16:39:00,2.82226,2.82282,2.81929,2.82282,8630000.0
2009-12-09 16:40:00,2.82226,2.82487,2.82009,2.82236,12000000.0
2009-12-09 16:41:00,2.82302,2.82481,2.82044,2.82478,8250000.0
2009-12-09 16:42:00,2.82001,2.8264,2.82,2.82571,11500000.0
2009-12-09 16:43:00,2.82654,2.83127,2.82562,2.83024,13630000.0
2009-12-09 16:44:00,2.82755,2.83353,2.82755,2.83353,9250000.0
2009-12-09 16:45:00,2.83226,2.83347,2.82643,2.83147,8750000.0
2009-12-09 16:46:00,2.8287,2.83172,2.82744,2.83172,8250000.0
2009-12-09 16:47:00,2.83145,2.83145,2.82843,2.82904,8500000.0
2009-12-09 16:48:00,2.82949,2.82949,2.82466,2.82586,6130000.0
2009-12-09 16:49:00,2.82912,2.82956,2.82513,2.82876,5250000.0
2009-12-09 16:50:00,2.82556,2.82809,2.82284,2.82514,8500000.0
2009-12-09 16:51:00,2.82247,2.82681,2.81989,2.82365,7880000.0
2009-12-09 16:52:00,2.82043,2.82338,2.81884,2.81884,9750000.0
2009-12-09 16:53:00,2.82474,2.82583,2.8195,2.82265,7500000.0
2009-12-09 16:54:00,2.8207,2.82198,2.81695,2.81695,5500000.0
2009-12-09 16:55:00,2.81806,2.8228,2.81806,2.8228,10750000.0
2009-12-09 16:56:00,2.81699,2.82508,2.81699,2.82508,8500000.0
2009-12-09 16:57:00,2.82129,2.82493,2.81908,2.82493,9000000.0
2009-12-09 16:58:00,2.82467,2.82467,2.81923,2.82342,10000000.0
2009-12-09 16:59:00,2.82265,2.82378,2.82159,2.8222,12250000.0
2009-12-09 17:00:00,2.81885,2.82219,2.81856,2.82112,8250000.0
2009-12-09 17:01:00,2.8191,2.82264,2.81567,2.81567,6630000.0
2009-12-09 17:02:00,2.81737,2.81768,2.81177,2.81435,7380000.0
2009-12-09 17:03:00,2.81497,2.81753,2.8114,2.81743,5250000.0
2009-12-09 17:04:00,2.81559,2.81766,2.81559,2.81733,5750000.0
2009-12-09 17:05:00,2.81462,2.81901,2.81436,2.81762,9250000.0
2009-12-09 17:06:00,2.81808,2.81859,2.81437,2.81473,11250000.0
2009-12-09 17:07:00,2.81913,2.81913,2.81324,2.81324,8630000.0
2009-12-09 17:08:00,2.81681,2.81681,2.81116,2.81509,7750000.0
2009-12-09 17:09:00,2.81291,2.82463,2.8127,2.81419,9250000.0
2009-12-09 17:10:00,2.81268,2.81702,2.80966,2.81702,5500000.0
2009-12-09 17:11:00,2.81648,2.81648,2.81353,2.816,8250000.0
2009-12-09 17:12:00,2.81157,2.81784,2.81157,2.81784,7250000.0
2009-12-09 17:13:00,2.81842,2.81842,2.81269,2.81727,5500000.0
2009-12-09 17:14:00,2.81805,2.81832,2.81587,2.81587,6880000.0
2009-12-09 17:15:00,2.81838,2.8199,2.81625,2.8199,11000000.0
2009-12-09 17:16:00,2.81877,2.8194,2.81586,2.81697,10000000.0
2009-12-09 17:17:00,2.81721,2.81935,2.81659,2.8192,7750000.0
2009-12-09 17:18:00,2.81123,2.81755,2.81123,2.81743,9000000.0
2009-12-09 17:19:00,2.81234,2.8179,2.81234,2.81755,8250000.0
2009-12-09 17:20:00,2.81147,2.81783,2.81147,2.81615,7000000.0
2009-12-09 17:21:00,2.81422,2.81823,2.81161,2.81823,6750000.0
2009-12-09 17:22:00,2.81626,2.81905,2.81507,2.81874,5500000.0
2009-12-09 17:23:00,2.81944,2.81944,2.81084,2.81657,6250000.0
2009-12-09 17:24:00,2.82135,2.82158,2.81688,2.82152,5880000.0
2009-12-09 17:25:00,2.82092,2.82181,2.81688,2.82079,9000000.0
2009-12-09 17:26:00,2.81967,2.82051,2.81852,2.81948,6000000.0
2009-12-09 17:27:00,2.82067,2.82076,2.81322,2.81909,8750000.0
2009-12-09 17:28:00,2.81924,2.81996,2.81537,2.81928,8750000.0
2009-12-09 17:29:00,2.81873,2.81958,2.8178,2.8184,8750000.0
2009-12-09 17:30:00,2.82029,2.82029,2.81683,2.81942,6880000.0
2009-12-09 17:31:00,2.82071,2.82086,2.81806,2.82061,10130000.0
2009-12-09 17:32:00,2.81995,2.82244,2.81675,2.82244,8130000.0
2009-12-09 17:33:00,2.81843,2.82198,2.81783,2.81783,6500000.0
2009-12-09 17:34:00,2.81947,2.8211,2.81775,2.82097,8000000.0
2009-12-09 17:35:00,2.81801,2.82153,2.81529,2.82101,10500000.0
2009-12-09 17:36:00,2.81731,2.82061,2.81731,2.82046,7000000.0
2009-12-09 17:37:00,2.81849,2.82082,2.81587,2.81873,10750000.0
2009-12-09 17:38:00,2.8193,2.82025,2.81633,2.82025,8250000.0
2009-12-09 17:39:00,2.81832,2.82075,2.81832,2.82075,9750000.0
2009-12-09 17:40:00,2.8198,2.82058,2.81813,2.81937,8500000.0
2009-12-09 17:41:00,2.81701,2.82026,2.81571,2.81571,11250000.0
2009-12-09 17:42:00,2.81777,2.81962,2.81432,2.81844,8500000.0
2009-12-09 17:43:00,2.81586,2.81931,2.81117,2.81624,7000000.0
2009-12-09 17:44:00,2.81534,2.81838,2.81534,2.81838,14750000.0
2009-12-09 17:45:00,2.81616,2.81914,2.81293,2.81367,8250000.0
2009-12-09 17:46:00,2.81427,2.81427,2.80895,2.81282,10130000.0
2009-12-09 17:47:00,2.809,2.81399,2.809,2.80909,9000000.0
2009-12-09 17:48:00,2.81177,2.81223,2.80836,2.80836,7250000.0
2009-12-09 17:49:00,2.8118,2.81288,2.80901,2.80901,7000000.0
2009-12-09 17:50:00,2.809,2.80965,2.80352,2.80545,8000000.0
2009-12-09 17:51:00,2.80826,2.80859,2.80404,2.80597,10500000.0
2009-12-09 17:52:00,2.80961,2.80961,2.80637,2.80903,7000000.0
2009-12-09 17:53:00,2.80781,2.80986,2.80732,2.80873,7750000.0
2009-12-09 17:54:00,2.80598,2.80995,2.80595,2.80957,6500000.0
2009-12-09 17:55:00,2.80785,2.80919,2.80617,2.8067,6500000.0
2009-12-09 17:56:00,2.80659,2.80696,2.80173,2.80436,6750000.0
2009-12-09 17:57:00,2.80865,2.80865,2.80465,2.80563,12000000.0
2009-12-09 17:58:00,2.80749,2.80874,2.80532,2.80809,6000000.0
2009-12-09 17:59:00,2.80878,2.80878,2.80377,2.80507,9750000.0
2009-12-09 18:00:00,2.80956,2.80956,2.80608,2.8078,6750000.0
2009-12-09 18:01:00,2.80717,2.8091,2.80361,2.80897,11250000.0
2009-12-09 18:02:00,2.80831,2.80831,2.80599,2.8069,5750000.0
2009-12-09 18:03:00,2.80703,2.81134,2.80703,2.81107,7750000.0
2009-12-09 18:04:00,2.80763,2.81123,2.8065,2.81095,6250000.0
2009-12-09 18:05:00,2.80896,2.81296,2.80886,2.81242,7750000.0
2009-12-09 18:06:00,2.81058,2.81245,2.80893,2.80893,12750000.0
2009-12-09 18:07:00,2.80906,2.81107,2.80839,2.80998,8500000.0
2009-12-09 18:08:00,2.81014,2.81158,2.80855,2.81158,14000000.0
2009-12-09 18:09:00,2.81177,2.8124,2.8076,2.8124,8250000.0
2009-12-09 18:10:00,2.80816,2.81335,2.80814,2.81335,10000000.0
2009-12-09 18:11:00,2.81204,2.8124,2.81091,2.8124,10750000.0
2009-12-09 18:12:00,2.81218,2.81264,2.80749,2.81047,7500000.0
2009-12-09 18:13:00,2.81358,2.81358,2.8087,2.81229,5880000.0
2009-12-09 18:14:00,2.80991,2.814,2.80915,2.814,10500000.0
2009-12-09 18:15:00,2.81361,2.8149,2.80889,2.8149,9630000.0
2009-12-09 18:16:00,2.81301,2.81414,2.81013,2.81095,8750000.0
2009-12-09 18:17:00,2.81095,2.81478,2.80908,2.81278,6000000.0
2009-12-09 18:18:00,2.81485,2.81512,2.81038,2.8118,8500000.0
2009-12-09 18:19:00,2.81502,2.81564,2.80974,2.81564,14500000.0
2009-12-09 18:20:00,2.81278,2.814,2.81235,2.81374,7500000.0
2009-12-09 18:21:00,2.81443,2.81443,2.81147,2.81147,7500000.0
2009-12-09 18:22:00,2.81455,2.81802,2.80988,2.81612,11380000.0
2009-12-09 18:23:00,2.81607,2.81607,2.80913,2.80913,8250000.0
2009-12-09 18:24:00,2.81578,2.81578,2.80967,2.81176,14250000.0
2009-12-09 18:25:00,2.81471,2.81545,2.81279,2.81279,9250000.0
2009-12-09 18:26:00,2.81409,2.81613,2.81183,2.81545,9500000.0
2009-12-09 18:27:00,2.81271,2.81558,2.80903,2.81287,9750000.0
2009-12-09 18:28:00,2.81632,2.81684,2.81176,2.81684,9000000.0
2009-12-09 18:29:00,2.81562,2.81716,2.81477,2.81603,8750000.0
2009-12-09 18:30:00,2.81812,2.81896,2.81562,2.81562,11000000.0
2009-12-09 18:31:00,2.81656,2.81747,2.8138,2.8138,7500000.0
2009-12-09 18:32:00,2.81615,2.81794,2.81374,2.81429,11250000.0
2009-12-09 18:33:00,2.8181,2.8181,2.81481,2.81628,8500000.0
2009-12-09 18:34:00,2.81758,2.81856,2.81449,2.81763,10750000.0
2009-12-09 18:35:00,2.81768,2.82063,2.81524,2.82063,6000000.0
2009-12-09 18:36:00,2.82078,2.82342,2.81908,2.81908,6260000.0
2009-12-09 18:37:00,2.8195,2.82133,2.81837,2.81837,7500000.0
2009-12-09 18:38:00,2.82297,2.82297,2.81774,2.81774,9000000.0
2009-12-09 18:39:00,2.82278,2.82278,2.81739,2.81739,5750000.0
2009-12-09 18:40:00,2.82207,2.82254,2.81613,2.82113,6000000.0
2009-12-09 18:41:00,2.82278,2.82342,2.81882,2.81882,12000000.0
2009-12-09 18:42:00,2.82351,2.82364,2.8182,2.81991,7500000.0
2009-12-09 18:43:00,2.82363,2.82436,2.81856,2.82292,10750000.0
2009-12-09 18:44:00,2.82033,2.8215,2.819,2.819,7750000.0
2009-12-09 18:45:00,2.82292,2.82292,2.81593,2.81945,7000000.0
2009-12-09 18:46:00,2.82194,2.82216,2.81602,2.81981,6750000.0
2009-12-09 18:47:00,2.82063,2.82195,2.81888,2.81888,9500000.0
2009-12-09 18:48:00,2.8226,2.8226,2.81961,2.8211,6630000.0
2009-12-09 18:49:00,2.82129,2.82372,2.81873,2.82372,10500000.0
2009-12-09 18:50:00,2.82446,2.82446,2.81951,2.82309,6000000.0
2009-12-09 18:51:00,2.82326,2.82362,2.81857,2.82031,7380000.0
2009-12-09 18:52:00,2.81869,2.82117,2.81769,2.82111,10750000.0
2009-12-09 18:53:00,2.81829,2.82069,2.81484,2.81912,9250000.0
2009-12-09 18:54:00,2.82229,2.82297,2.81422,2.81792,13130000.0
2009-12-09 18:55:00,2.81951,2.82144,2.81946,2.82144,9000000.0
2009-12-09 18:56:00,2.82061,2.82097,2.81697,2.82097,9250000.0
2009-12-09 18:57:00,2.8222,2.8222,2.82044,2.82164,5250000.0
2009-12-09 18:58:00,2.8224,2.82323,2.81964,2.81996,8000000.0
2009-12-09 18:59:00,2.82241,2.82326,2.81785,2.81785,6880000.0
2009-12-09 19:00:00,2.82011,2.82242,2.81913,2.81913,6500000.0
2009-12-09 19:01:00,2.82281,2.82338,2.81639,2.81639,7750000.0
2009-12-09 19:02:00,2.824,2.82416,2.81759,2.82064,7750000.0
2009-12-09 19:03:00,2.82118,2.82394,2.81969,2.82001,5250000.0
2009-12-09 19:04:00,2.82353,2.82427,2.81974,2.82032,5500000.0
2009-12-09 19:05:00,2.82382,2.8247,2.82236,2.82351,6250000.0
2009-12-09 19:06:00,2.82438,2.82452,2.81875,2.82283,8630000.0
2009-12-09 19:07:00,2.8231,2.82346,2.821,2.8227,9000000.0
2009-12-09 19:08:00,2.82053,2.82327,2.82003,2.82327,12500000.0
2009-12-09 19:09:00,2.82402,2.82402,2.8207,2.82297,10760000.0
2009-12-09 19:10:00,2.82317,2.8246,2.81986,2.8246,7750000.0
2009-12-09 19:11:00,2.82135,2.82451,2.81986,2.82336,9130000.0
2009-12-09 19:12:00,2.82333,2.82333,2.81727,2.82026,7000000.0
2009-12-09 19:13:00,2.82326,2.82399,2.81968,2.82399,8250000.0
2009-12-09 19:14:00,2.82415,2.82484,2.82067,2.82067,6750000.0
2009-12-09 19:15:00,2.82452,2.82628,2.82173,2.82601,8250000.0
2009-12-09 19:16:00,2.82183,2.82735,2.82183,2.82648,11750000.0
2009-12-09 19:17:00,2.82509,2.82557,2.82206,2.8237,6630000.0
2009-12-09 19:18:00,2.82747,2.82747,2.82321,2.82321,9250000.0
2009-12-09 19:19:00,2.82413,2.82849,2.82394,2.8269,9500000.0
2009-12-09 19:20:00,2.82675,2.82813,2.82584,2.82813,9750000.0
2009-12-09 19:21:00,2.82959,2.83068,2.82731,2.82782,8500000.0
2009-12-09 19:22:00,2.83005,2.8323,2.82999,2.83201,5250000.0
2009-12-09 19:23:00,2.82979,2.83264,2.8272,2.83264,8750000.0
2009-12-09 19:24:00,2.83265,2.83366,2.8285,2.83351,6760000.0
2009-12-09 19:25:00,2.83316,2.83434,2.83109,2.83223,7000000.0
2009-12-09 19:26:00,2.83264,2.83542,2.83186,2.83311,6750000.0
2009-12-09 19:27:00,2.83339,2.8336,2.83126,2.83342,5630000.0
2009-12-09 19:28:00,2.83049,2.83196,2.8258,2.8258,7140000.0
2009-12-09 19:29:00,2.82783,2.83233,2.82645,2.83233,8510000.0
2009-12-09 19:30:00,2.83054,2.83317,2.8194,2.82698,6630000.0
2009-12-09 19:31:00,2.8322,2.83308,2.82919,2.82962,8130000.0
2009-12-09 19:32:00,2.83039,2.83039,2.82681,2.82729,7000000.0
2009-12-09 19:33:00,2.82479,2.82734,2.82281,2.82527,6250000.0
2009-12-09 19:34:00,2.82689,2.82949,2.82354,2.82375,8500000.0
2009-12-09 19:35:00,2.82081,2.82659,2.82081,2.82592,8750000.0
2009-12-09 19:36:00,2.82731,2.82798,2.82488,2.8266,5510000.0
2009-12-09 19:37:00,2.8233,2.82853,2.8233,2.82694,8500000.0
2009-12-09 19:38:00,2.82388,2.82904,2.82388,2.82711,7000000.0
2009-12-09 19:39:00,2.82096,2.82866,2.82096,2.82816,7010000.0
2009-12-09 19:40:00,2.82966,2.83015,2.82473,2.8274,9250000.0
2009-12-09 19:41:00,2.82698,2.82906,2.82199,2.82199,10750000.0
2009-12-09 19:42:00,2.82414,2.82924,2.82414,2.82924,10500000.0
2009-12-09 19:43:00,2.82443,2.8286,2.82443,2.82689,8750000.0
2009-12-09 19:44:00,2.82637,2.82876,2.82311,2.82746,5500000.0
2009-12-09 19:45:00,2.82655,2.83026,2.82655,2.8271,8000000.0
2009-12-09 19:46:00,2.8306,2.83139,2.82682,2.82759,9000000.0
2009-12-09 19:47:00,2.82584,2.83002,2.82584,2.83002,5750000.0
2009-12-09 19:48:00,2.82677,2.83196,2.82677,2.83126,8750000.0
2009-12-09 19:49:00,2.83066,2.83123,2.82644,2.83121,8750000.0
2009-12-09 19:50:00,2.83058,2.83126,2.82962,2.82962,7630000.0
2009-12-09 19:51:00,2.8296,2.83226,2.82709,2.83226,9880000.0
2009-12-09 19:52:00,2.8307,2.83078,2.82479,2.82479,9250000.0
2009-12-09 19:53:00,2.82704,2.83159,2.82677,2.82862,10000000.0
2009-12-09 19:54:00,2.83062,2.83231,2.82986,2.8315,6630000.0
2009-12-09 19:55:00,2.83154,2.83192,2.82656,2.82737,9250000.0
2009-12-09 19:56:00,2.82712,2.83051,2.82508,2.82728,7380000.0
2009-12-09 19:57:00,2.83077,2.83123,2.82774,2.82774,8000000.0
2009-12-09 19:58:00,2.82839,2.83039,2.82537,2.83039,5250000.0
2009-12-09 19:59:00,2.8268,2.82974,2.82533,2.82805,7250000.0
2009-12-09 20:00:00,2.82437,2.82922,2.82047,2.82813,6750000.0
2009-12-09 20:01:00,2.82954,2.83122,2.82797,2.83028,7880000.0
2009-12-09 20:02:00,2.82886,2.83156,2.82599,2.82968,7760000.0
2009-12-09 20:03:00,2.83139,2.8349,2.83031,2.8349,7750000.0
2009-12-09 20:04:00,2.83081,2.83351,2.82932,2.82972,11000000.0
2009-12-09 20:05:00,2.83158,2.83347,2.82905,2.8296,5750000.0
2009-12-09 20:06:00,2.83138,2.83248,2.82778,2.83017,10000000.0
2009-12-09 20:07:00,2.82719,2.83177,2.82719,2.83152,5250000.0
2009-12-09 20:08:00,2.8329,2.8329,2.82744,2.82744,6750000.0
2009-12-09 20:09:00,2.82852,2.83205,2.82657,2.83172,9250000.0
2009-12-09 20:10:00,2.82642,2.83244,2.82598,2.8319,5500000.0
2009-12-09 20:11:00,2.83318,2.83348,2.82773,2.83227,7250000.0
2009-12-09 20:12:00,2.82833,2.8343,2.82793,2.8343,6250000.0
2009-12-09 20:13:00,2.83145,2.83252,2.82987,2.83049,6250000.0
2009-12-09 20:14:00,2.83157,2.83302,2.8277,2.83167,6130000.0
2009-12-09 20:15:00,2.82886,2.83225,2.82654,2.827,7250000.0
2009-12-09 20:16:00,2.82743,2.83259,2.82743,2.83011,8750000.0
2009-12-09 20:17:00,2.82834,2.83195,2.82757,2.83195,11380000.0
2009-12-09 20:18:00,2.83231,2.83231,2.82696,2.8304,6380000.0
2009-12-09 20:19:00,2.8323,2.8323,2.82581,2.83043,6500000.0
2009-12-09 20:20:00,2.83041,2.83127,2.82826,2.82826,6000000.0
2009-12-09 20:21:00,2.8289,2.83334,2.82868,2.8304,14000000.0
2009-12-09 20:22:00,2.83099,2.83418,2.83099,2.83188,12500000.0
2009-12-09 20:23:00,2.83475,2.83513,2.82832,2.83232,11130000.0
2009-12-09 20:24:00,2.82949,2.8325,2.82949,2.83214,9750000.0
2009-12-09 20:25:00,2.83159,2.83352,2.8308,2.83144,5250000.0
2009-12-09 20:26:00,2.83096,2.8339,2.82875,2.8339,8250000.0
2009-12-09 20:27:00,2.83375,2.83438,2.83147,2.83249,7500000.0
2009-12-09 20:28:00,2.8329,2.83437,2.82938,2.83437,9500000.0
2009-12-09 20:29:00,2.83146,2.83313,2.82963,2.83181,6630000.0
2009-12-09 20:30:00,2.83013,2.83384,2.8274,2.83384,12500000.0
2009-12-09 20:31:00,2.83204,2.83398,2.82878,2.83375,9750000.0
2009-12-09 20:32:00,2.83385,2.83451,2.82836,2.83451,9000000.0
2009-12-09 20:33:00,2.83267,2.83431,2.83164,2.83164,6000000.0
2009-12-09 20:34:00,2.83413,2.83413,2.83046,2.83086,5380000.0
2009-12-09 20:35:00,2.83149,2.83399,2.82763,2.83399,7000000.0
2009-12-09 20:36:00,2.83044,2.83304,2.82934,2.82946,5750000.0
2009-12-09 20:37:00,2.83247,2.83409,2.83055,2.83055,7250000.0
2009-12-09 20:38:00,2.82964,2.83417,2.82964,2.83184,11750000.0
2009-12-09 20:39:00,2.83331,2.83434,2.83106,2.83213,8250000.0
2009-12-09 20:40:00,2.83137,2.83524,2.83,2.83194,6000000.0
2009-12-09 20:41:00,2.83405,2.83555,2.83184,2.83364,5500000.0
2009-12-09 20:42:00,2.83569,2.83682,2.83475,2.8368,8750000.0
2009-12-09 20:43:00,2.83064,2.83664,2.83064,2.83609,5510000.0
2009-12-09 20:44:00,2.83744,2.83744,2.83226,2.83411,8000000.0
2009-12-09 20:45:00,2.8335,2.83616,2.83246,2.83422,9130000.0
2009-12-09 20:46:00,2.83375,2.83854,2.83364,2.83455,9260000.0
2009-12-09 20:47:00,2.83498,2.83758,2.83293,2.83453,6000000.0
2009-12-09 20:48:00,2.8349,2.83854,2.83425,2.83581,11750000.0
2009-12-09 20:49:00,2.83195,2.83793,2.83195,2.8349,11380000.0
2009-12-09 20:50:00,2.836,2.83654,2.83254,2.8339,6500000.0
2009-12-09 20:51:00,2.83248,2.83624,2.83114,2.83406,8500000.0
2009-12-09 20:52:00,2.83521,2.83585,2.83262,2.83463,10250000.0
2009-12-09 20:53:00,2.83123,2.83568,2.8312,2.8356,9000000.0
2009-12-09 20:54:00,2.83315,2.83753,2.83315,2.83386,9500000.0
2009-12-09 20:55:00,2.8346,2.83758,2.82971,2.83349,9000000.0
2009-12-09 20:56:00,2.83803,2.83803,2.83129,2.83529,7250000.0
2009-12-09 20:57:00,2.83681,2.83687,2.83214,2.83214,9000000.0
2009-12-09 20:58:00,2.83364,2.83476,2.82963,2.82963,5250000.0
2009-12-09 20:59:00,2.8322,2.83718,2.8322,2.83659,7130000.0
2009-12-09 21:00:00,2.83492,2.83653,2.83189,2.83189,7000000.0
2009-12-09 21:01:00,2.83324,2.83707,2.83307,2.83707,8000000.0
2009-12-09 21:02:00,2.83612,2.83638,2.83217,2.83233,8000000.0
2009-12-09 21:03:00,2.82985,2.83519,2.82901,2.83324,8750000.0
2009-12-09 21:04:00,2.83358,2.83404,2.82844,2.83404,9250000.0
2009-12-09 21:05:00,2.83448,2.83454,2.83176,2.83217,6250000.0
2009-12-09 21:06:00,2.83263,2.83448,2.82636,2.82636,5750000.0
2009-12-09 21:07:00,2.83099,2.8337,2.83099,2.83183,8750000.0
2009-12-09 21:08:00,2.83346,2.83409,2.83043,2.83409,8630000.0
2009-12-09 21:09:00,2.83134,2.83281,2.83014,2.83014,8250000.0
2009-12-09 21:10:00,2.83316,2.83369,2.8284,2.83369,10750000.0
2009-12-09 21:11:00,2.83401,2.83401,2.83035,2.83344,11250000.0
2009-12-09 21:12:00,2.83031,2.83529,2.83031,2.83529,7130000.0
2009-12-09 21:13:00,2.83409,2.83563,2.82924,2.83462,10750000.0
2009-12-09 21:14:00,2.83343,2.83428,2.82956,2.8335,11500000.0
2009-12-09 21:15:00,2.83475,2.83511,2.83138,2.83146,7750000.0
2009-12-09 21:16:00,2.83379,2.83391,2.83023,2.83391,7000000.0
2009-12-09 21:17:00,2.8337,2.8337,2.83053,2.83117,8750000.0
2009-12-09 21:18:00,2.83305,2.83486,2.83209,2.83486,7380000.0
2009-12-09 21:19:00,2.83388,2.83448,2.82893,2.83083,9750000.0
2009-12-09 21:20:00,2.83483,2.8354,2.83156,2.83167,8250000.0
2009-12-09 21:21:00,2.83093,2.83248,2.82853,2.8324,6250000.0
2009-12-09 21:22:00,2.83208,2.83316,2.83059,2.83078,6750000.0
2009-12-09 21:23:00,2.83282,2.83282,2.82575,2.83094,6750000.0
2009-12-09 21:24:00,2.82857,2.83195,2.82706,2.83104,8880000.0
2009-12-09 21:25:00,2.82977,2.83306,2.82673,2.82906,9500000.0
2009-12-09 21:26:00,2.83191,2.83239,2.82888,2.83112,9750000.0
2009-12-09 21:27:00,2.83098,2.83288,2.82713,2.82713,6250000.0
2009-12-09 21:28:00,2.83209,2.83209,2.83022,2.83169,9000000.0
2009-12-09 21:29:00,2.82856,2.83288,2.82856,2.83288,12500000.0
2009-12-09 21:30:00,2.83258,2.83439,2.82979,2.83439,7750000.0
2009-12-09 21:31:00,2.83242,2.83242,2.8279,2.8279,7880000.0
2009-12-09 21:32:00,2.82759,2.83085,2.82745,2.82909,9250000.0
2009-12-09 21:33:00,2.83076,2.83213,2.82779,2.83185,10000000.0
2009-12-09 21:34:00,2.82885,2.83199,2.82469,2.83199,9750000.0
2009-12-09 21:35:00,2.82948,2.83004,2.82366,2.82366,6250000.0
2009-12-09 21:36:00,2.8289,2.8289,2.82515,2.82742,5880000.0
2009-12-09 21:37:00,2.8236,2.8261,2.81578,2.82242,9250000.0
2009-12-09 21:38:00,2.82585,2.82697,2.82443,2.82672,6750000.0
2009-12-09 21:39:00,2.82653,2.82749,2.82392,2.82749,5500000.0
2009-12-09 21:40:00,2.82775,2.82785,2.82479,2.82734,9250000.0
2009-12-09 21:41:00,2.82434,2.82859,2.82379,2.82575,15380000.0
2009-12-09 21:42:00,2.82531,2.82768,2.82317,2.82768,8130000.0
2009-12-09 21:43:00,2.82193,2.82749,2.82179,2.82517,5500000.0
2009-12-09 21:44:00,2.82896,2.82896,2.82606,2.82749,6000000.0
2009-12-09 21:45:00,2.82782,2.82826,2.82159,2.8248,9500000.0
2009-12-09 21:46:00,2.82526,2.82823,2.82526,2.82543,8130000.0
2009-12-09 21:47:00,2.8288,2.8297,2.82271,2.82584,12000000.0
2009-12-09 21:48:00,2.82772,2.82772,2.82436,2.82458,9630000.0
2009-12-09 21:49:00,2.82738,2.82738,2.82098,2.82192,8510000.0
2009-12-09 21:50:00,2.82586,2.8282,2.82227,2.8282,14000000.0
2009-12-09 21:51:00,2.82473,2.82713,2.81986,2.82399,16750000.0
2009-12-09 21:52:00,2.82241,2.82555,2.8213,2.82317,8250000.0
2009-12-09 21:53:00,2.82141,2.82569,2.82141,2.82264,8000000.0
2009-12-09 21:54:00,2.82326,2.8244,2.81896,2.82304,12000000.0
2009-12-09 21:55:00,2.82351,2.8249,2.8209,2.8233,11500000.0
2009-12-09 21:56:00,2.8234,2.82599,2.8205,2.82599,8630000.0
2009-12-09 21:57:00,2.82579,2.82633,2.82199,2.82202,10250000.0
2009-12-09 21:58:00,2.82093,2.8251,2.82062,2.82428,5130000.0
2009-12-09 21:59:00,2.82054,2.82568,2.82012,2.82012,14000000.0
2009-12-09 22:00:00,2.82452,2.82492,2.81786,2.82165,18630000.0
2009-12-09 22:01:00,2.82341,2.82384,2.81893,2.81993,7750000.0
2009-12-09 22:02:00,2.8227,2.82394,2.81797,2.81943,13000000.0
2009-12-09 22:03:00,2.82057,2.82201,2.81429,2.82119,6500000.0
2009-12-09 22:04:00,2.82163,2.82232,2.81619,2.81619,14750000.0
2009-12-09 22:05:00,2.82038,2.82281,2.81826,2.81973,13750000.0
2009-12-09 22:06:00,2.81912,2.82168,2.81504,2.81874,14000000.0
2009-12-09 22:07:00,2.81872,2.8211,2.81818,2.81956,9380000.0
2009-12-09 22:08:00,2.81889,2.82124,2.81671,2.81859,17250000.0
2009-12-09 22:09:00,2.82118,2.82118,2.81597,2.81597,6500000.0
2009-12-09 22:10:00,2.8162,2.82123,2.81542,2.81977,13380000.0
2009-12-09 22:11:00,2.82018,2.82111,2.81541,2.82111,11750000.0
2009-12-09 22:12:00,2.81997,2.82112,2.81594,2.81594,13500000.0
2009-12-09 22:13:00,2.81658,2.81858,2.81371,2.81579,16000000.0
2009-12-09 22:14:00,2.81897,2.81998,2.81653,2.81935,13630000.0
2009-12-09 22:15:00,2.81974,2.81981,2.81774,2.81813,7500000.0
2009-12-09 22:16:00,2.81754,2.82091,2.81485,2.82056,9750000.0
2009-12-09 22:17:00,2.82024,2.82024,2.81713,2.81713,6880000.0
2009-12-09 22:18:00,2.81796,2.81978,2.81552,2.81879,7500000.0
2009-12-09 22:19:00,2.81965,2.81988,2.81656,2.81825,7880000.0
2009-12-09 22:20:00,2.82016,2.82025,2.81542,2.81914,10750000.0
2009-12-09 22:21:00,2.82028,2.82028,2.81706,2.81964,6250000.0
2009-12-09 22:22:00,2.81286,2.81878,2.81286,2.81663,7000000.0
2009-12-09 22:23:00,2.81959,2.81959,2.81285,2.81854,8630000.0
2009-12-09 22:24:00,2.81446,2.81854,2.81446,2.81512,7880000.0
2009-12-09 22:25:00,2.8184,2.81957,2.81561,2.81936,11250000.0
2009-12-09 22:26:00,2.81842,2.82063,2.81752,2.81752,8750000.0
2009-12-09 22:27:00,2.8185,2.81956,2.81683,2.81761,8000000.0
2009-12-09 22:28:00,2.81948,2.82099,2.81948,2.82091,5250000.0
2009-12-09 22:29:00,2.81998,2.8205,2.81738,2.8192,10000000.0
2009-12-09 22:30:00,2.82072,2.82072,2.81405,2.81405,7500000.0
2009-12-09 22:31:00,2.81744,2.82161,2.81744,2.82018,8000000.0
2009-12-09 22:32:00,2.82196,2.82196,2.81675,2.82112,7750000.0
2009-12-09 22:33:00,2.82123,2.82123,2.81541,2.82065,15250000.0
2009-12-09 22:34:00,2.81971,2.82061,2.81745,2.82061,5250000.0
2009-12-09 22:35:00,2.82073,2.82073,2.81567,2.81743,11250000.0
2009-12-09 22:36:00,2.81959,2.82049,2.81596,2.81939,8750000.0
2009-12-09 22:37:00,2.82013,2.82178,2.81825,2.81941,6250000.0
2009-12-09 22:38:00,2.81976,2.82036,2.81778,2.82021,10000000.0
2009-12-09 22:39:00,2.81986,2.82133,2.81554,2.82133,7010000.0
2009-12-09 22:40:00,2.81702,2.82187,2.81702,2.81822,9130000.0
2009-12-09 22:41:00,2.82084,2.82098,2.81517,2.81838,7000000.0
2009-12-09 22:42:00,2.82131,2.82131,2.81703,2.81944,6000000.0
2009-12-09 22:43:00,2.81993,2.82027,2.81521,2.81521,9000000.0
2009-12-09 22:44:00,2.81833,2.82005,2.81536,2.81536,10380000.0
2009-12-09 22:45:00,2.81949,2.81951,2.81781,2.81951,9500000.0
2009-12-09 22:46:00,2.81776,2.8193,2.81381,2.81898,8500000.0
2009-12-09 22:47:00,2.81943,2.81973,2.81593,2.81853,7750000.0
2009-12-09 22:48:00,2.81756,2.8199,2.81654,2.81654,6380000.0
2009-12-09 22:49:00,2.81793,2.81884,2.81468,2.81769,6750000.0
2009-12-09 22:50:00,2.81644,2.81917,2.81644,2.81882,9500000.0
2009-12-09 22:51:00,2.81942,2.81947,2.8163,2.81746,6000000.0
2009-12-09 22:52:00,2.81975,2.81975,2.81613,2.81613,5250000.0
2009-12-09 22:53:00,2.81701,2.82041,2.81642,2.82041,11250000.0
2009-12-09 22:54:00,2.81769,2.81923,2.81529,2.81892,6500000.0
2009-12-09 22:55:00,2.82013,2.82013,2.81596,2.81596,9750000.0
2009-12-09 22:56:00,2.81865,2.82005,2.81749,2.81991,5630000.0
2009-12-09 22:57:00,2.82028,2.82028,2.81797,2.81982,8750000.0
2009-12-09 22:58:00,2.81984,2.82033,2.81564,2.81779,11500000.0
2009-12-09 22:59:00,2.82159,2.82159,2.81832,2.82014,10250000.0
2009-12-09 23:00:00,2.8179,2.82095,2.81351,2.81753,11630000.0
2009-12-09 23:01:00,2.81971,2.82022,2.81436,2.81436,12250000.0
2009-12-09 23:02:00,2.81545,2.81789,2.81289,2.81505,7010000.0
2009-12-09 23:03:00,2.81572,2.81854,2.81546,2.81721,6630000.0
2009-12-09 23:04:00,2.81903,2.81997,2.81478,2.81997,8500000.0
2009-12-09 23:05:00,2.81915,2.81915,2.81319,2.81485,13500000.0
2009-12-09 23:06:00,2.81983,2.81998,2.81365,2.81462,7000000.0
2009-12-09 23:07:00,2.81751,2.81873,2.81393,2.81683,7250000.0
2009-12-09 23:08:00,2.82059,2.82059,2.81585,2.81717,6500000.0
2009-12-09 23:09:00,2.81775,2.81895,2.81511,2.81639,11500000.0
2009-12-09 23:10:00,2.81938,2.81994,2.81525,2.81525,6000000.0
2009-12-09 23:11:00,2.8195,2.81961,2.81773,2.81957,10250000.0
2009-12-09 23:12:00,2.81898,2.82043,2.81742,2.81999,7380000.0
2009-12-09 23:13:00,2.81754,2.81994,2.81481,2.81481,8750000.0
2009-12-09 23:14:00,2.82084,2.82084,2.81857,2.81974,5130000.0
2009-12-09 23:15:00,2.81979,2.82043,2.81661,2.82043,10250000.0
2009-12-09 23:16:00,2.82054,2.82054,2.81744,2.81956,7250000.0
2009-12-09 23:17:00,2.81983,2.82022,2.81752,2.81964,14760000.0
2009-12-09 23:18:00,2.81637,2.81905,2.81354,2.81354,5630000.0
2009-12-09 23:19:00,2.82013,2.82021,2.81642,2.81897,8250000.0
2009-12-09 23:20:00,2.8192,2.82063,2.81678,2.82063,6500000.0
2009-12-09 23:21:00,2.82051,2.82051,2.81653,2.81969,6250000.0
2009-12-09 23:22:00,2.81779,2.81996,2.81751,2.81804,8500000.0
2009-12-09 23:23:00,2.82027,2.82027,2.8146,2.81976,10260000.0
2009-12-09 23:24:00,2.81611,2.82047,2.81611,2.82047,5250000.0
2009-12-09 23:25:00,2.81757,2.8201,2.81628,2.8165,7750000.0
2009-12-09 23:26:00,2.81799,2.8206,2.81772,2.81772,11500000.0
2009-12-09 23:27:00,2.81982,2.82002,2.81725,2.8198,9500000.0
2009-12-09 23:28:00,2.8175,2.82077,2.81536,2.81972,8630000.0
2009-12-09 23:29:00,2.81823,2.82104,2.81581,2.81708,7250000.0
2009-12-09 23:30:00,2.8195,2.8197,2.81739,2.81811,6750000.0
2009-12-09 23:31:00,2.82013,2.82044,2.81577,2.81977,11500000.0
2009-12-09 23:32:00,2.81901,2.81901,2.81669,2.81759,10630000.0
2009-12-09 23:33:00,2.81781,2.81985,2.81675,2.81921,7500000.0
2009-12-09 23:34:00,2.81975,2.81987,2.81806,2.81987,11630000.0
2009-12-09 23:35:00,2.81994,2.82005,2.81718,2.82005,6750000.0
2009-12-09 23:36:00,2.81962,2.81978,2.81635,2.8196,8500000.0
2009-12-09 23:37:00,2.82036,2.82036,2.81707,2.81707,7250000.0
2009-12-09 23:38:00,2.82051,2.82051,2.81781,2.81785,7000000.0
2009-12-09 23:39:00,2.81999,2.82086,2.81672,2.82012,7250000.0
2009-12-09 23:40:00,2.82024,2.82024,2.81564,2.81989,7380000.0
2009-12-09 23:41:00,2.82068,2.82068,2.81773,2.81979,11250000.0
2009-12-09 23:42:00,2.82077,2.82077,2.81726,2.82047,8250000.0
2009-12-09 23:43:00,2.81795,2.81937,2.81795,2.81926,5750000.0
2009-12-09 23:44:00,2.81657,2.82001,2.81657,2.81831,8500000.0
2009-12-09 23:45:00,2.82051,2.82051,2.81565,2.81968,7750000.0
2009-12-09 23:46:00,2.81804,2.82009,2.81618,2.82009,6000000.0
2009-12-09 23:47:00,2.81858,2.82121,2.81763,2.81763,7750000.0
2009-12-09 23:48:00,2.82023,2.82085,2.81553,2.81998,11750000.0
2009-12-09 23:49:00,2.82097,2.82097,2.81711,2.81987,6000000.0
2009-12-09 23:51:00,2.82059,2.82125,2.81719,2.81719,7500000.0
2009-12-09 23:52:00,2.81867,2.82096,2.81605,2.81764,12250000.0
2009-12-09 23:53:00,2.81724,2.82236,2.81724,2.81957,9000000.0
2009-12-09 23:54:00,2.8204,2.82094,2.81624,2.81888,8500000.0
2009-12-09 23:55:00,2.822,2.822,2.81641,2.81866,6630000.0
2009-12-09 23:56:00,2.82034,2.82074,2.81501,2.81895,10500000.0
2009-12-09 23:57:00,2.81717,2.81911,2.81281,2.8179,8250000.0
2009-12-09 23:58:00,2.81731,2.8188,2.81548,2.81869,12750000.0
2009-12-09 23:59:00,2.81769,2.81856,2.81406,2.81838,7500000.0
2009-12-10 00:00:00,2.81318,2.81862,2.81318,2.81822,10000000.0
2009-12-10 00:01:00,2.81696,2.81825,2.8156,2.8171,9250000.0
2009-12-10 00:02:00,2.81782,2.81852,2.816,2.81738,9750000.0
2009-12-10 00:03:00,2.81673,2.81782,2.81673,2.81781,5750000.0
2009-12-10 00:04:00,2.81735,2.81735,2.81456,2.81597,7500000.0
2009-12-10 00:05:00,2.816,2.81751,2.81333,2.81655,11750000.0
2009-12-10 00:06:00,2.81197,2.81801,2.81197,2.81609,6630000.0
2009-12-10 00:07:00,2.81795,2.81795,2.81377,2.81758,6750000.0
2009-12-10 00:08:00,2.81594,2.81784,2.81471,2.81682,6500000.0
2009-12-10 00:09:00,2.81687,2.81798,2.81656,2.8179,6750000.0
2009-12-10 00:10:00,2.81808,2.81897,2.81615,2.81804,7250000.0
2009-12-10 00:11:00,2.81561,2.81828,2.81277,2.81682,8750000.0
2009-12-10 00:12:00,2.81762,2.81769,2.81617,2.81739,6000000.0
2009-12-10 00:13:00,2.81603,2.81745,2.81599,2.81745,8250000.0
2009-12-10 00:14:00,2.81746,2.81746,2.81526,2.81689,12880000.0
2009-12-10 00:15:00,2.81391,2.81691,2.81391,2.81596,5500000.0
2009-12-10 00:16:00,2.81706,2.81752,2.81401,2.81536,9000000.0
2009-12-10 00:17:00,2.81608,2.81784,2.81446,2.81612,10750000.0
2009-12-10 00:18:00,2.81762,2.81803,2.81291,2.81603,9500000.0
2009-12-10 00:19:00,2.81483,2.81667,2.81257,2.81511,8750000.0
2009-12-10 00:20:00,2.81701,2.81701,2.81468,2.81655,11000000.0
2009-12-10 00:21:00,2.81011,2.81671,2.81011,2.81584,5750000.0
2009-12-10 00:22:00,2.8161,2.81749,2.81517,2.8163,7500000.0
2009-12-10 00:23:00,2.81687,2.81687,2.81236,2.81595,9500000.0
2009-12-10 00:24:00,2.81654,2.81698,2.8129,2.81352,6750000.0
2009-12-10 00:25:00,2.81478,2.81595,2.81121,2.81121,7500000.0
2009-12-10 00:26:00,2.81511,2.81744,2.81509,2.81673,9750000.0
2009-12-10 00:27:00,2.81528,2.81757,2.8138,2.8174,7000000.0
2009-12-10 00:28:00,2.81701,2.81701,2.81199,2.8159,9000000.0
2009-12-10 00:29:00,2.81558,2.81558,2.81131,2.81131,8500000.0
2009-12-10 00:30:00,2.81562,2.81562,2.81162,2.81376,8000000.0
2009-12-10 00:31:00,2.81129,2.81576,2.81129,2.81398,8500000.0
2009-12-10 00:32:00,2.81626,2.81626,2.81129,2.81174,8750000.0
2009-12-10 00:33:00,2.81659,2.81673,2.81055,2.81456,5750000.0
2009-12-10 00:34:00,2.81464,2.81541,2.81157,2.81541,5750000.0
2009-12-10 00:35:00,2.8159,2.81661,2.81425,2.81459,8000000.0
2009-12-10 00:40:00,2.81253,2.81493,2.81243,2.81412,6250000.0
2009-12-10 00:41:00,2.81405,2.81758,2.81136,2.81758,13880000.0
2009-12-10 00:42:00,2.81612,2.81813,2.81612,2.81638,7380000.0
2009-12-10 00:43:00,2.81896,2.81896,2.8148,2.8186,18250000.0
2009-12-10 00:45:00,2.81658,2.81898,2.81658,2.81842,6250000.0
2009-12-10 00:47:00,2.81701,2.81854,2.8167,2.81854,11500000.0
2009-12-10 00:51:00,2.81817,2.81853,2.81489,2.81489,11750000.0
2009-12-10 00:52:00,2.81516,2.81865,2.81516,2.81785,6000000.0
2009-12-10 00:53:00,2.81745,2.81888,2.81237,2.8165,8510000.0
2009-12-10 00:54:00,2.81856,2.81856,2.81607,2.8181,8250000.0
2009-12-10 00:55:00,2.81756,2.81862,2.81505,2.81663,6250000.0
2009-12-10 00:56:00,2.81414,2.81773,2.81377,2.81767,10510000.0
2009-12-10 00:57:00,2.81415,2.81804,2.81415,2.81658,5750000.0
2009-12-10 00:59:00,2.81775,2.81822,2.81491,2.81806,5750000.0
2009-12-10 01:00:00,2.81813,2.81874,2.81621,2.81874,10500000.0
2009-12-10 01:01:00,2.81634,2.8175,2.81492,2.8175,9500000.0
2009-12-10 01:02:00,2.81761,2.81793,2.81438,2.81711,8250000.0
2009-12-10 01:03:00,2.8177,2.8177,2.8142,2.81678,7000000.0
2009-12-10 01:04:00,2.81771,2.81802,2.81327,2.8178,7750000.0
2009-12-10 01:05:00,2.81786,2.818,2.81445,2.81762,10750000.0
2009-12-10 01:06:00,2.81778,2.81972,2.81501,2.8159,7750000.0
2009-12-10 01:07:00,2.8175,2.81778,2.81411,2.81746,13750000.0
2009-12-10 01:08:00,2.81689,2.81689,2.81368,2.81375,6750000.0
2009-12-10 01:09:00,2.81794,2.81941,2.8138,2.81546,10500000.0
2009-12-10 01:10:00,2.81708,2.81708,2.81348,2.81483,8130000.0
2009-12-10 01:11:00,2.81717,2.81765,2.81362,2.81765,12000000.0
2009-12-10 01:13:00,2.81741,2.81764,2.8163,2.81738,5250000.0
2009-12-10 01:15:00,2.81803,2.81803,2.81532,2.81739,10000000.0
2009-12-10 01:16:00,2.81569,2.81736,2.81569,2.81718,8130000.0
2009-12-10 01:17:00,2.8179,2.8179,2.81274,2.81686,5250000.0
2009-12-10 01:18:00,2.81682,2.81682,2.8119,2.81323,6750000.0
2009-12-10 01:19:00,2.81497,2.81764,2.81453,2.81764,9000000.0
2009-12-10 01:20:00,2.81803,2.81803,2.81637,2.81672,8000000.0
2009-12-10 01:21:00,2.81788,2.81878,2.81674,2.81768,5500000.0
2009-12-10 01:22:00,2.81739,2.81739,2.81525,2.81699,8880000.0
2009-12-10 01:23:00,2.81707,2.81921,2.81578,2.81578,6250000.0
2009-12-10 01:24:00,2.81706,2.81766,2.8145,2.8171,6750000.0
2009-12-10 01:25:00,2.81748,2.81968,2.81712,2.81713,7500000.0
2009-12-10 01:26:00,2.81724,2.81766,2.81429,2.81665,10500000.0
2009-12-10 01:27:00,2.81795,2.81909,2.8143,2.81777,7000000.0
2009-12-10 01:28:00,2.81808,2.82067,2.81639,2.81801,22130000.0
2009-12-10 01:29:00,2.81768,2.81768,2.81377,2.81445,7500000.0
2009-12-10 01:30:00,2.81468,2.81884,2.81342,2.8179,10250000.0
2009-12-10 01:31:00,2.81397,2.81738,2.81397,2.81658,18250000.0
2009-12-10 01:32:00,2.81761,2.81767,2.81444,2.81747,7250000.0
2009-12-10 01:33:00,2.81795,2.81795,2.81118,2.81741,19500000.0
2009-12-10 01:34:00,2.81757,2.81829,2.81704,2.81759,7500000.0
2009-12-10 01:35:00,2.81726,2.81934,2.81358,2.81934,6500000.0
2009-12-10 01:36:00,2.81847,2.81847,2.81554,2.81706,8500000.0
2009-12-10 01:37:00,2.8174,2.8202,2.81381,2.8202,9500000.0
2009-12-10 01:38:00,2.81497,2.81798,2.81497,2.81749,6130000.0
2009-12-10 01:39:00,2.81877,2.81966,2.81612,2.81879,8250000.0
2009-12-10 01:40:00,2.81619,2.82037,2.81495,2.82037,8750000.0
2009-12-10 01:41:00,2.81744,2.81821,2.81446,2.81703,7250000.0
2009-12-10 01:42:00,2.81808,2.82033,2.81754,2.81854,8000000.0
2009-12-10 01:43:00,2.81557,2.81803,2.81557,2.81761,5500000.0
2009-12-10 01:44:00,2.81893,2.82093,2.81815,2.81815,6380000.0
2009-12-10 01:45:00,2.81783,2.81835,2.81484,2.81787,5250000.0
2009-12-10 01:46:00,2.8182,2.81959,2.81623,2.81821,8750000.0
2009-12-10 01:47:00,2.81818,2.8207,2.81596,2.8207,8000000.0
2009-12-10 01:48:00,2.81817,2.81847,2.81779,2.81787,8750000.0
2009-12-10 01:49:00,2.81875,2.82034,2.81576,2.81784,9500000.0
2009-12-10 01:50:00,2.8156,2.81849,2.81478,2.81849,6500000.0
2009-12-10 01:51:00,2.81501,2.81893,2.81501,2.81806,6000000.0
2009-12-10 01:52:00,2.81773,2.81773,2.81373,2.81688,6000000.0
2009-12-10 01:53:00,2.8156,2.81787,2.81372,2.81758,7380000.0
2009-12-10 01:54:00,2.81381,2.81709,2.81351,2.81655,11500000.0
2009-12-10 01:55:00,2.81718,2.81778,2.81383,2.81682,7500000.0
2009-12-10 01:56:00,2.81705,2.81759,2.81418,2.8169,11750000.0
2009-12-10 01:57:00,2.81748,2.81759,2.8152,2.8152,6250000.0
2009-12-10 01:58:00,2.81701,2.81754,2.81691,2.81732,6250000.0
2009-12-10 02:01:00,2.81629,2.81782,2.81316,2.81316,6750000.0
2009-12-10 02:02:00,2.81773,2.81773,2.81581,2.81691,7000000.0
2009-12-10 02:03:00,2.81718,2.81862,2.81611,2.8176,6500000.0
2009-12-10 02:04:00,2.81762,2.8182,2.81662,2.81682,6130000.0
2009-12-10 02:05:00,2.8175,2.81777,2.81337,2.81752,7380000.0
2009-12-10 02:06:00,2.81696,2.81696,2.81289,2.81675,6250000.0
2009-12-10 02:07:00,2.81708,2.81733,2.81397,2.81449,5500000.0
2009-12-10 02:08:00,2.81729,2.81854,2.81607,2.81722,9500000.0
2009-12-10 02:09:00,2.81445,2.81782,2.81445,2.81687,16380000.0
2009-12-10 02:10:00,2.81368,2.81733,2.81368,2.81733,10750000.0
2009-12-10 02:11:00,2.81879,2.81879,2.81236,2.81723,25260000.0
2009-12-10 02:12:00,2.81941,2.81941,2.81374,2.81789,7500000.0
2009-12-10 02:13:00,2.81571,2.8195,2.81303,2.8195,10750000.0
2009-12-10 02:14:00,2.81789,2.81789,2.81683,2.81683,5500000.0
2009-12-10 02:15:00,2.81744,2.81744,2.81353,2.81583,9750000.0
2009-12-10 02:16:00,2.81467,2.8168,2.81467,2.8168,11760000.0
2009-12-10 02:17:00,2.81714,2.81782,2.81336,2.81662,8250000.0
2009-12-10 02:18:00,2.8144,2.81656,2.81248,2.81656,11010000.0
2009-12-10 02:19:00,2.81892,2.81892,2.81334,2.81492,6000000.0
2009-12-10 02:20:00,2.81741,2.82002,2.81381,2.81381,6630000.0
2009-12-10 02:21:00,2.81669,2.81669,2.81239,2.81575,7750000.0
2009-12-10 02:22:00,2.8169,2.81908,2.81649,2.81649,6630000.0
2009-12-10 02:23:00,2.81584,2.81644,2.81584,2.8162,3750000.0
2009-12-10 02:24:00,2.81503,2.81818,2.81463,2.81463,13000000.0
2009-12-10 02:25:00,2.81634,2.81644,2.81296,2.81617,9250000.0
2009-12-10 02:26:00,2.81675,2.81829,2.81486,2.81631,10500000.0
2009-12-10 02:27:00,2.81483,2.81824,2.81483,2.81824,6750000.0
2009-12-10 02:28:00,2.81594,2.81622,2.8142,2.81584,7250000.0
2009-12-10 02:29:00,2.81667,2.81822,2.81564,2.81616,6250000.0
2009-12-10 02:30:00,2.8162,2.8162,2.81105,2.81485,7500000.0
2009-12-10 02:31:00,2.81277,2.81654,2.81263,2.81601,8500000.0
2009-12-10 02:32:00,2.81201,2.81512,2.81111,2.81408,8750000.0
2009-12-10 02:33:00,2.81105,2.8161,2.81078,2.81293,6630000.0
2009-12-10 02:34:00,2.81395,2.81428,2.811,2.81375,11130000.0
2009-12-10 02:35:00,2.81275,2.81455,2.81156,2.81247,7750000.0
2009-12-10 02:36:00,2.81351,2.81351,2.81093,2.81267,7000000.0
2009-12-10 02:37:00,2.81348,2.81348,2.81015,2.81015,9130000.0
2009-12-10 02:38:00,2.81279,2.81406,2.80989,2.80989,5880000.0
2009-12-10 02:39:00,2.81401,2.81402,2.81085,2.81191,9250000.0
2009-12-10 02:40:00,2.81357,2.81357,2.80832,2.81143,5250000.0
2009-12-10 02:41:00,2.81152,2.81325,2.81152,2.81281,8500000.0
2009-12-10 02:42:00,2.81387,2.81411,2.80955,2.81219,7500000.0
2009-12-10 02:43:00,2.81249,2.81467,2.80981,2.81202,16510000.0
2009-12-10 02:44:00,2.81182,2.81302,2.80999,2.81027,7750000.0
2009-12-10 02:45:00,2.81331,2.81331,2.80845,2.81178,6000000.0
2009-12-10 02:46:00,2.80792,2.81205,2.80792,2.81089,15880000.0
2009-12-10 02:47:00,2.81363,2.81363,2.80699,2.81234,8500000.0
2009-12-10 02:48:00,2.81242,2.81465,2.80866,2.81347,18880000.0
2009-12-10 02:49:00,2.81269,2.81363,2.80871,2.8124,11750000.0
2009-12-10 02:50:00,2.81403,2.81403,2.81098,2.81269,6000000.0
2009-12-10 02:51:00,2.81394,2.81477,2.81115,2.81477,9500000.0
2009-12-10 02:52:00,2.81091,2.81539,2.81091,2.81494,7500000.0
2009-12-10 02:53:00,2.81453,2.81573,2.81227,2.8131,7750000.0
2009-12-10 02:54:00,2.81303,2.81553,2.8117,2.8139,10250000.0
2009-12-10 02:55:00,2.8135,2.81495,2.81179,2.81468,7000000.0
2009-12-10 02:56:00,2.81508,2.81508,2.81384,2.81384,6500000.0
2009-12-10 02:57:00,2.8147,2.81628,2.81188,2.8148,10750000.0
2009-12-10 02:58:00,2.81482,2.81654,2.81193,2.81453,10000000.0
2009-12-10 02:59:00,2.81471,2.81625,2.81015,2.81476,8750000.0
2009-12-10 03:00:00,2.81637,2.81637,2.81188,2.81457,7250000.0
2009-12-10 03:01:00,2.81463,2.81577,2.81376,2.81486,9380000.0
2009-12-10 03:02:00,2.81518,2.81668,2.81306,2.81592,8500000.0
2009-12-10 03:03:00,2.81435,2.81516,2.81149,2.8147,7500000.0
2009-12-10 03:04:00,2.81499,2.8159,2.81145,2.81523,14500000.0
2009-12-10 03:05:00,2.81523,2.81615,2.8122,2.81593,7000000.0
2009-12-10 03:06:00,2.81554,2.81554,2.81397,2.81429,6000000.0
2009-12-10 03:07:00,2.8147,2.81579,2.81348,2.81407,10250000.0
2009-12-10 03:08:00,2.81153,2.81433,2.81072,2.81355,9630000.0
2009-12-10 03:09:00,2.81254,2.81604,2.81102,2.81102,13130000.0
2009-12-10 03:10:00,2.81512,2.81512,2.81005,2.811,7380000.0
2009-12-10 03:11:00,2.81123,2.81502,2.80912,2.81196,9750000.0
2009-12-10 03:12:00,2.81337,2.81436,2.81195,2.81215,7750000.0
2009-12-10 03:13:00,2.8159,2.8159,2.81261,2.81429,7250000.0
2009-12-10 03:14:00,2.81494,2.81589,2.81178,2.81514,7130000.0
2009-12-10 03:15:00,2.81337,2.81577,2.81117,2.81117,13750000.0
2009-12-10 03:16:00,2.81311,2.81538,2.81007,2.81007,7380000.0
2009-12-10 03:17:00,2.81384,2.81445,2.81181,2.81325,6250000.0
2009-12-10 03:18:00,2.81521,2.81556,2.81181,2.81451,8380000.0
2009-12-10 03:19:00,2.81541,2.81641,2.81393,2.81608,5630000.0
2009-12-10 03:20:00,2.81488,2.81534,2.81424,2.81534,7000000.0
2009-12-10 03:21:00,2.81396,2.81588,2.8139,2.81435,6000000.0
2009-12-10 03:22:00,2.81513,2.81513,2.81299,2.81355,7250000.0
2009-12-10 03:23:00,2.8162,2.81651,2.81415,2.81415,9500000.0
2009-12-10 03:24:00,2.81461,2.81566,2.81458,2.81505,7750000.0
2009-12-10 03:25:00,2.81104,2.81628,2.81104,2.8154,7880000.0
2009-12-10 03:26:00,2.81589,2.81599,2.81104,2.81435,16250000.0
2009-12-10 03:27:00,2.81475,2.81556,2.81196,2.81203,5500000.0
2009-12-10 03:28:00,2.81572,2.81587,2.81086,2.81086,5250000.0
2009-12-10 03:29:00,2.8152,2.81544,2.8128,2.81449,9250000.0
2009-12-10 03:30:00,2.81625,2.81642,2.81136,2.81425,8750000.0
2009-12-10 03:31:00,2.81522,2.81598,2.80961,2.81462,18750000.0
2009-12-10 03:32:00,2.8151,2.81649,2.81112,2.81512,7750000.0
2009-12-10 03:33:00,2.8168,2.81714,2.81426,2.81595,7000000.0
2009-12-10 03:34:00,2.81415,2.81667,2.81404,2.81562,8000000.0
2009-12-10 03:35:00,2.81743,2.81761,2.8133,2.81584,8880000.0
2009-12-10 03:36:00,2.81348,2.81624,2.81348,2.81615,13250000.0
2009-12-10 03:37:00,2.81598,2.81708,2.81285,2.81592,13380000.0
2009-12-10 03:38:00,2.81487,2.81597,2.81198,2.81493,5500000.0
2009-12-10 03:39:00,2.81731,2.81731,2.81502,2.81552,9500000.0
2009-12-10 03:40:00,2.81479,2.81702,2.81394,2.8159,11250000.0
2009-12-10 03:41:00,2.81499,2.81559,2.8127,2.81459,8130000.0
2009-12-10 03:42:00,2.81383,2.81573,2.8111,2.81465,8750000.0
2009-12-10 03:43:00,2.81276,2.81572,2.81074,2.81397,8000000.0
2009-12-10 03:44:00,2.81264,2.81667,2.81264,2.81288,9500000.0
2009-12-10 03:45:00,2.81587,2.8159,2.81126,2.81498,12750000.0
2009-12-10 03:46:00,2.8155,2.81644,2.81436,2.81556,5750000.0
2009-12-10 03:47:00,2.81584,2.81773,2.81276,2.81621,16880000.0
2009-12-10 03:48:00,2.81503,2.81683,2.81503,2.8157,10250000.0
2009-12-10 03:49:00,2.81533,2.81756,2.81505,2.81605,14000000.0
2009-12-10 03:50:00,2.8158,2.81709,2.81534,2.81596,8250000.0
2009-12-10 03:51:00,2.8157,2.81797,2.8157,2.81651,7750000.0
2009-12-10 03:52:00,2.81622,2.81826,2.81477,2.81826,11500000.0
2009-12-10 03:53:00,2.81626,2.8173,2.8131,2.81678,6750000.0
2009-12-10 03:54:00,2.81672,2.81839,2.81558,2.81602,11250000.0
2009-12-10 03:55:00,2.8145,2.81705,2.81284,2.81284,5500000.0
2009-12-10 03:56:00,2.81788,2.81803,2.81556,2.81556,6750000.0
2009-12-10 03:57:00,2.81316,2.81824,2.81316,2.81708,11250000.0
2009-12-10 03:58:00,2.81823,2.81823,2.81325,2.81325,5880000.0
2009-12-10 03:59:00,2.81554,2.81661,2.81188,2.81228,5500000.0
2009-12-10 04:00:00,2.81775,2.81775,2.8146,2.8168,9250000.0
2009-12-10 04:01:00,2.81803,2.81803,2.81338,2.817,6880000.0
2009-12-10 04:02:00,2.81694,2.81762,2.81398,2.8148,8250000.0
2009-12-10 04:03:00,2.81813,2.81813,2.81135,2.81659,9500000.0
2009-12-10 04:04:00,2.81708,2.81708,2.81498,2.81628,11630000.0
2009-12-10 04:05:00,2.81743,2.81772,2.81629,2.81672,8510000.0
2009-12-10 04:06:00,2.81676,2.8178,2.81315,2.81436,6250000.0
2009-12-10 04:07:00,2.81436,2.81673,2.8139,2.81422,8250000.0
2009-12-10 04:08:00,2.81617,2.81726,2.81533,2.81726,5500000.0
2009-12-10 04:09:00,2.81539,2.81641,2.8128,2.81626,9500000.0
2009-12-10 04:10:00,2.81736,2.8176,2.81512,2.81516,8000000.0
2009-12-10 04:11:00,2.81589,2.81735,2.81384,2.81384,7500000.0
2009-12-10 04:12:00,2.81753,2.81753,2.81311,2.81609,6500000.0
2009-12-10 04:13:00,2.81331,2.81758,2.81227,2.81593,7250000.0
2009-12-10 04:14:00,2.81649,2.81682,2.81183,2.81183,8750000.0
2009-12-10 04:15:00,2.81759,2.81759,2.81186,2.8163,6750000.0
2009-12-10 04:16:00,2.81569,2.81648,2.81121,2.81613,7000000.0
2009-12-10 04:17:00,2.81783,2.81783,2.8146,2.81498,7000000.0
2009-12-10 04:18:00,2.81312,2.81811,2.81312,2.81811,5750000.0
2009-12-10 04:19:00,2.81593,2.81593,2.81061,2.81061,9750000.0
2009-12-10 04:20:00,2.81523,2.81659,2.81378,2.81484,5500000.0
2009-12-10 04:21:00,2.81441,2.81584,2.81305,2.81546,10250000.0
2009-12-10 04:22:00,2.81241,2.81787,2.81241,2.81517,6500000.0
2009-12-10 04:23:00,2.81692,2.81692,2.81392,2.81581,5750000.0
2009-12-10 04:24:00,2.81169,2.81665,2.81169,2.81236,8130000.0
2009-12-10 04:25:00,2.8166,2.81694,2.81429,2.81429,10500000.0
2009-12-10 04:26:00,2.81199,2.81683,2.81199,2.81534,6250000.0
2009-12-10 04:27:00,2.81569,2.81779,2.81563,2.81625,6000000.0
2009-12-10 04:28:00,2.81631,2.81631,2.81429,2.81482,10250000.0
2009-12-10 04:29:00,2.8167,2.81822,2.814,2.81487,8630000.0
2009-12-10 04:30:00,2.81628,2.81628,2.81158,2.81516,6250000.0
2009-12-10 04:31:00,2.81521,2.81699,2.81265,2.81543,12250000.0
2009-12-10 04:32:00,2.81691,2.81698,2.81375,2.81532,6250000.0
2009-12-10 04:33:00,2.81605,2.81668,2.81243,2.81596,13750000.0
2009-12-10 04:34:00,2.81424,2.8181,2.81424,2.81632,9130000.0
2009-12-10 04:35:00,2.81636,2.81711,2.81466,2.81603,9000000.0
2009-12-10 04:36:00,2.81404,2.81726,2.81057,2.81559,5500000.0
2009-12-10 04:37:00,2.81561,2.8169,2.81226,2.81658,8250000.0
2009-12-10 04:38:00,2.81866,2.81866,2.81482,2.81482,7000000.0
2009-12-10 04:39:00,2.81581,2.81673,2.81184,2.81673,9250000.0
2009-12-10 04:40:00,2.81357,2.8167,2.81258,2.81258,7500000.0
2009-12-10 04:41:00,2.81303,2.81825,2.81303,2.81605,5500000.0
2009-12-10 04:42:00,2.8168,2.817,2.81182,2.81615,6500000.0
2009-12-10 04:43:00,2.81173,2.81746,2.81173,2.81618,11000000.0
2009-12-10 04:44:00,2.81587,2.81638,2.81542,2.81548,6500000.0
2009-12-10 04:45:00,2.81655,2.8178,2.81331,2.81585,7000000.0
2009-12-10 04:46:00,2.81364,2.81695,2.81208,2.8165,7880000.0
2009-12-10 04:47:00,2.81429,2.81641,2.81304,2.81304,11250000.0
2009-12-10 04:48:00,2.81517,2.81517,2.81261,2.81513,11250000.0
2009-12-10 04:49:00,2.81297,2.81587,2.81147,2.81553,7880000.0
2009-12-10 04:50:00,2.81172,2.81731,2.81172,2.815,7250000.0
2009-12-10 04:51:00,2.81565,2.81742,2.81237,2.81735,9000000.0
2009-12-10 04:52:00,2.81574,2.81574,2.8098,2.81203,9500000.0
2009-12-10 04:53:00,2.81547,2.81711,2.81298,2.81567,6000000.0
2009-12-10 04:54:00,2.81171,2.81628,2.81126,2.81543,10250000.0
2009-12-10 04:55:00,2.81595,2.81641,2.81164,2.81366,7750000.0
2009-12-10 04:56:00,2.81537,2.81651,2.81382,2.81613,11000000.0
2009-12-10 04:57:00,2.81673,2.81798,2.81448,2.81448,7750000.0
2009-12-10 04:58:00,2.81621,2.81692,2.8128,2.81588,5250000.0
2009-12-10 04:59:00,2.81605,2.81656,2.81206,2.81577,5630000.0
2009-12-10 05:00:00,2.81675,2.81721,2.81428,2.81583,6750000.0
2009-12-10 05:01:00,2.81601,2.81601,2.81147,2.81147,9750000.0
2009-12-10 05:02:00,2.81724,2.81776,2.81465,2.81465,10750000.0
2009-12-10 05:03:00,2.81197,2.81655,2.81197,2.81648,5250000.0
2009-12-10 05:04:00,2.81835,2.81835,2.8139,2.81672,6500000.0
2009-12-10 05:05:00,2.81666,2.81842,2.81602,2.8177,11250000.0
2009-12-10 05:06:00,2.81655,2.81709,2.81263,2.81459,7500000.0
2009-12-10 05:07:00,2.81725,2.81791,2.81347,2.81738,9250000.0
2009-12-10 05:08:00,2.81568,2.81638,2.81418,2.81638,12500000.0
2009-12-10 05:09:00,2.81618,2.81782,2.81597,2.8171,8500000.0
2009-12-10 05:10:00,2.81675,2.81675,2.81166,2.81516,6760000.0
2009-12-10 05:11:00,2.81549,2.81711,2.81393,2.81453,5250000.0
2009-12-10 05:12:00,2.81361,2.81819,2.81361,2.81819,9000000.0
2009-12-10 05:13:00,2.81582,2.81668,2.81397,2.81453,11250000.0
2009-12-10 05:14:00,2.81655,2.81726,2.81527,2.81587,7380000.0
2009-12-10 05:15:00,2.81308,2.81638,2.81308,2.81638,5250000.0
2009-12-10 05:16:00,2.81443,2.81734,2.81135,2.8164,12000000.0
2009-12-10 05:17:00,2.81658,2.81669,2.81589,2.81591,9500000.0
2009-12-10 05:18:00,2.81488,2.81849,2.81488,2.81664,8130000.0
2009-12-10 05:19:00,2.81636,2.81803,2.81342,2.81561,8000000.0
2009-12-10 05:20:00,2.81738,2.81738,2.81408,2.8156,7750000.0
2009-12-10 05:21:00,2.81632,2.81722,2.81388,2.81555,6500000.0
2009-12-10 05:22:00,2.81607,2.81663,2.81254,2.81254,8000000.0
2009-12-10 05:23:00,2.81592,2.8167,2.81489,2.81553,5250000.0
2009-12-10 05:24:00,2.81595,2.81618,2.81267,2.81542,11250000.0
2009-12-10 05:25:00,2.81654,2.81654,2.81223,2.81578,10250000.0
2009-12-10 05:26:00,2.816,2.816,2.8145,2.8145,7880000.0
2009-12-10 05:27:00,2.81511,2.81631,2.81138,2.81618,6130000.0
2009-12-10 05:28:00,2.81382,2.81575,2.81382,2.81512,6750000.0
2009-12-10 05:29:00,2.81566,2.81568,2.81216,2.81459,11000000.0
2009-12-10 05:30:00,2.8155,2.81702,2.81452,2.81673,8500000.0
2009-12-10 05:31:00,2.81281,2.81556,2.81221,2.81432,8500000.0
2009-12-10 05:32:00,2.81498,2.81513,2.81099,2.81513,6000000.0
2009-12-10 05:33:00,2.81573,2.81643,2.81205,2.81576,6250000.0
2009-12-10 05:34:00,2.81247,2.81818,2.81247,2.81498,8250000.0
2009-12-10 05:35:00,2.81627,2.81737,2.81605,2.8168,5750000.0
2009-12-10 05:36:00,2.81606,2.81954,2.81502,2.81954,12250000.0
2009-12-10 05:37:00,2.81813,2.81885,2.81477,2.81602,7500000.0
2009-12-10 05:38:00,2.81689,2.81806,2.8154,2.81606,11250000.0
2009-12-10 05:39:00,2.81676,2.81794,2.81558,2.81558,7250000.0
2009-12-10 05:40:00,2.81728,2.82062,2.81323,2.81554,8250000.0
2009-12-10 05:41:00,2.81668,2.81879,2.81417,2.81879,6750000.0
2009-12-10 05:42:00,2.8168,2.81891,2.81349,2.81349,6630000.0
2009-12-10 05:43:00,2.81695,2.8197,2.81545,2.81545,8140000.0
2009-12-10 05:44:00,2.8164,2.81894,2.81432,2.81564,7000000.0
2009-12-10 05:45:00,2.8167,2.81934,2.8167,2.81765,6500000.0
2009-12-10 05:46:00,2.81817,2.81853,2.81505,2.81664,8750000.0
2009-12-10 05:47:00,2.81647,2.81926,2.81362,2.8179,7880000.0
2009-12-10 05:48:00,2.81753,2.81857,2.81412,2.81485,6250000.0
2009-12-10 05:49:00,2.817,2.82012,2.81691,2.82003,6500000.0
2009-12-10 05:50:00,2.81845,2.82037,2.81403,2.81403,7750000.0
2009-12-10 05:51:00,2.81678,2.82026,2.81678,2.81826,8000000.0
2009-12-10 05:52:00,2.81844,2.82073,2.81628,2.81628,10500000.0
2009-12-10 05:53:00,2.81761,2.81968,2.8132,2.81936,6250000.0
2009-12-10 05:54:00,2.81749,2.82174,2.81749,2.82174,6250000.0
2009-12-10 05:55:00,2.82061,2.82061,2.81309,2.81309,9000000.0
2009-12-10 05:56:00,2.82241,2.82241,2.81647,2.82109,6630000.0
2009-12-10 05:57:00,2.81919,2.82017,2.81579,2.81822,8750000.0
2009-12-10 05:58:00,2.8176,2.81986,2.81673,2.81803,6000000.0
2009-12-10 05:59:00,2.8153,2.82068,2.81306,2.81943,6250000.0
2009-12-10 06:00:00,2.8212,2.82227,2.81854,2.8195,8250000.0
2009-12-10 06:01:00,2.82305,2.82305,2.81675,2.81791,9500000.0
2009-12-10 06:02:00,2.81803,2.82009,2.81611,2.81777,9250000.0
2009-12-10 06:03:00,2.81819,2.82093,2.8152,2.8152,11380000.0
2009-12-10 06:04:00,2.81225,2.81958,2.81225,2.81771,11250000.0
2009-12-10 06:05:00,2.81938,2.82003,2.81345,2.81345,8130000.0
2009-12-10 06:06:00,2.81817,2.82127,2.81817,2.81896,6250000.0
2009-12-10 06:07:00,2.81978,2.8209,2.81732,2.81841,6250000.0
2009-12-10 06:08:00,2.81993,2.82119,2.816,2.82064,7130000.0
2009-12-10 06:09:00,2.81884,2.82245,2.81884,2.82211,6750000.0
2009-12-10 06:10:00,2.82191,2.82191,2.81771,2.82126,5750000.0
2009-12-10 06:11:00,2.81828,2.82059,2.81641,2.81855,6000000.0
2009-12-10 06:12:00,2.81735,2.82044,2.81495,2.81495,6750000.0
2009-12-10 06:13:00,2.81914,2.82113,2.81881,2.8193,6000000.0
2009-12-10 06:14:00,2.82066,2.82149,2.81929,2.82045,6250000.0
2009-12-10 06:15:00,2.81715,2.82283,2.81715,2.81824,8750000.0
2009-12-10 06:16:00,2.81893,2.82226,2.81893,2.82122,8500000.0
2009-12-10 06:17:00,2.82026,2.82372,2.81978,2.82075,9000000.0
2009-12-10 06:18:00,2.81812,2.82249,2.81761,2.82036,6500000.0
2009-12-10 06:19:00,2.82044,2.82205,2.81777,2.81894,8380000.0
2009-12-10 06:20:00,2.82136,2.82226,2.8181,2.82088,9750000.0
2009-12-10 06:21:00,2.81997,2.82289,2.81997,2.8216,7500000.0
2009-12-10 06:22:00,2.82151,2.82304,2.81745,2.82074,8750000.0
2009-12-10 06:23:00,2.81938,2.82368,2.81616,2.82368,7250000.0
2009-12-10 06:24:00,2.82361,2.82361,2.82036,2.82036,7750000.0
2009-12-10 06:25:00,2.81829,2.8221,2.81808,2.81808,8750000.0
2009-12-10 06:26:00,2.82341,2.82341,2.8165,2.82193,7750000.0
2009-12-10 06:27:00,2.82125,2.82348,2.81704,2.81704,6880000.0
2009-12-10 06:28:00,2.82139,2.82338,2.8199,2.8199,11000000.0
2009-12-10 06:29:00,2.81917,2.82323,2.81917,2.82073,7500000.0
2009-12-10 06:30:00,2.82217,2.82304,2.8188,2.8188,4750000.0
2009-12-10 06:31:00,2.82056,2.82291,2.82025,2.82025,7750000.0
2009-12-10 06:32:00,2.81995,2.82398,2.81966,2.82398,8500000.0
2009-12-10 06:33:00,2.82153,2.82281,2.8194,2.82177,5250000.0
2009-12-10 06:34:00,2.82339,2.82446,2.81818,2.81842,5500000.0
2009-12-10 06:35:00,2.82382,2.82529,2.82188,2.82299,9130000.0
2009-12-10 06:36:00,2.82314,2.82617,2.82222,2.82222,6750000.0
2009-12-10 06:37:00,2.82127,2.82493,2.81819,2.82303,8750000.0
2009-12-10 06:38:00,2.82453,2.82528,2.82242,2.82339,6250000.0
2009-12-10 06:39:00,2.81945,2.82506,2.81945,2.82272,7500000.0
2009-12-10 06:40:00,2.8236,2.8268,2.82236,2.82484,9250000.0
2009-12-10 06:41:00,2.82505,2.82647,2.82284,2.82334,8000000.0
2009-12-10 06:42:00,2.82506,2.82863,2.82388,2.82562,8000000.0
2009-12-10 06:43:00,2.82358,2.82582,2.8198,2.82507,7630000.0
2009-12-10 06:44:00,2.82477,2.82662,2.82385,2.82443,5500000.0
2009-12-10 06:45:00,2.82403,2.8268,2.8234,2.82516,10750000.0
2009-12-10 06:46:00,2.82438,2.82732,2.82122,2.82122,9500000.0
2009-12-10 06:47:00,2.82347,2.82643,2.82285,2.82325,9000000.0
2009-12-10 06:48:00,2.82194,2.82518,2.82194,2.82361,9250000.0
2009-12-10 06:49:00,2.82366,2.82597,2.82179,2.82389,8250000.0
2009-12-10 06:50:00,2.82567,2.82767,2.82149,2.82689,10500000.0
2009-12-10 06:51:00,2.82399,2.82647,2.82176,2.82415,9880000.0
2009-12-10 06:52:00,2.82118,2.8254,2.82118,2.82314,7750000.0
2009-12-10 06:53:00,2.82277,2.82501,2.81942,2.82369,7000000.0
2009-12-10 06:54:00,2.82354,2.82452,2.81935,2.82366,7500000.0
2009-12-10 06:55:00,2.82136,2.82485,2.8186,2.82202,8000000.0
2009-12-10 06:56:00,2.82316,2.82628,2.82316,2.82403,5750000.0
2009-12-10 06:57:00,2.82371,2.82407,2.8193,2.82203,8000000.0
2009-12-10 06:58:00,2.81847,2.82572,2.81847,2.82541,5750000.0
2009-12-10 06:59:00,2.82384,2.82623,2.8225,2.82623,5250000.0
2009-12-10 07:00:00,2.82264,2.82425,2.81785,2.81785,6750000.0
2009-12-10 07:01:00,2.82569,2.82569,2.81927,2.81927,8250000.0
2009-12-10 07:02:00,2.82302,2.82709,2.82302,2.82537,6880000.0
2009-12-10 07:03:00,2.82416,2.8252,2.82107,2.82107,7000000.0
2009-12-10 07:04:00,2.82204,2.82608,2.82204,2.82593,11380000.0
2009-12-10 07:05:00,2.8276,2.82784,2.82758,2.82782,5250000.0
2009-12-10 07:06:00,2.823,2.82608,2.823,2.82384,7000000.0
2009-12-10 07:07:00,2.82435,2.82662,2.82317,2.82317,7500000.0
2009-12-10 07:08:00,2.82291,2.82518,2.82264,2.82273,9380000.0
2009-12-10 07:09:00,2.82234,2.82534,2.82029,2.82327,5250000.0
2009-12-10 07:10:00,2.82627,2.82627,2.82205,2.82205,8500000.0
2009-12-10 07:11:00,2.82147,2.82438,2.82035,2.82186,9750000.0
2009-12-10 07:12:00,2.82114,2.82588,2.82114,2.82588,5880000.0
2009-12-10 07:13:00,2.82152,2.82373,2.82079,2.8218,9000000.0
2009-12-10 07:14:00,2.81912,2.82477,2.81912,2.82137,6000000.0
2009-12-10 07:15:00,2.82055,2.82454,2.82038,2.82454,14000000.0
2009-12-10 07:16:00,2.82513,2.82513,2.82196,2.82196,10000000.0
2009-12-10 07:17:00,2.82237,2.82484,2.82177,2.82177,10250000.0
2009-12-10 07:18:00,2.8245,2.8245,2.81678,2.81678,7880000.0
2009-12-10 07:19:00,2.82621,2.82695,2.82213,2.82213,6000000.0
2009-12-10 07:20:00,2.82223,2.82434,2.81985,2.82147,6130000.0
2009-12-10 07:21:00,2.82131,2.82521,2.81966,2.82521,5250000.0
2009-12-10 07:22:00,2.81906,2.8257,2.81906,2.8257,8250000.0
2009-12-10 07:23:00,2.82317,2.8249,2.81813,2.82202,8000000.0
2009-12-10 07:24:00,2.82596,2.82605,2.82085,2.82525,7750000.0
2009-12-10 07:25:00,2.82281,2.82428,2.82075,2.82126,9000000.0
2009-12-10 07:26:00,2.82263,2.8255,2.82263,2.82405,6000000.0
2009-12-10 07:27:00,2.81971,2.82654,2.81971,2.82436,6750000.0
2009-12-10 07:28:00,2.82795,2.82868,2.82217,2.82332,7750000.0
2009-12-10 07:29:00,2.82407,2.82643,2.82361,2.82643,6750000.0
2009-12-10 07:30:00,2.82394,2.82632,2.82357,2.82632,8250000.0
2009-12-10 07:31:00,2.8226,2.82612,2.8226,2.82299,8750000.0
2009-12-10 07:32:00,2.82369,2.82414,2.81953,2.82275,10500000.0
2009-12-10 07:33:00,2.82556,2.82556,2.82119,2.82195,8500000.0
2009-12-10 07:34:00,2.82339,2.82482,2.82253,2.82301,11130000.0
2009-12-10 07:35:00,2.82234,2.82652,2.81985,2.81985,10760000.0
2009-12-10 07:36:00,2.82715,2.82765,2.82253,2.82753,9250000.0
2009-12-10 07:37:00,2.82778,2.82778,2.82464,2.82489,8500000.0
2009-12-10 07:38:00,2.82404,2.82722,2.82311,2.82446,8630000.0
2009-12-10 07:39:00,2.82523,2.82625,2.82097,2.82298,6750000.0
2009-12-10 07:40:00,2.8198,2.82697,2.8198,2.82697,6250000.0
2009-12-10 07:41:00,2.82042,2.82186,2.81799,2.82174,8750000.0
2009-12-10 07:42:00,2.82689,2.8269,2.82075,2.82176,6000000.0
2009-12-10 07:43:00,2.82264,2.82384,2.82061,2.8223,7250000.0
2009-12-10 07:44:00,2.82389,2.82577,2.82222,2.82577,11250000.0
2009-12-10 07:45:00,2.82298,2.82614,2.82252,2.82427,7000000.0
2009-12-10 07:46:00,2.826,2.82636,2.82115,2.82496,13380000.0
2009-12-10 07:47:00,2.82268,2.82675,2.82268,2.82313,6500000.0
2009-12-10 07:48:00,2.82572,2.82664,2.82036,2.82416,8880000.0
2009-12-10 07:49:00,2.82396,2.82746,2.82106,2.82596,5750000.0
2009-12-10 07:50:00,2.82702,2.82758,2.82087,2.82513,8000000.0
2009-12-10 07:51:00,2.82233,2.82763,2.82233,2.82702,6250000.0
2009-12-10 07:52:00,2.82709,2.82802,2.82438,2.82566,10500000.0
2009-12-10 07:53:00,2.82574,2.82822,2.82505,2.82583,7000000.0
2009-12-10 07:54:00,2.82652,2.82897,2.82478,2.82634,6500000.0
2009-12-10 07:55:00,2.82655,2.82655,2.8234,2.82521,6000000.0
2009-12-10 07:56:00,2.82344,2.827,2.82182,2.82265,12750000.0
2009-12-10 07:57:00,2.8247,2.82728,2.82433,2.82433,7750000.0
2009-12-10 07:58:00,2.82704,2.82767,2.82413,2.825,7250000.0
2009-12-10 07:59:00,2.8243,2.82743,2.82395,2.82551,6000000.0
2009-12-10 08:00:00,2.82443,2.8273,2.82173,2.82523,12630000.0
2009-12-10 08:01:00,2.8277,2.8277,2.82246,2.82517,6750000.0
2009-12-10 08:02:00,2.82531,2.82613,2.82192,2.82382,9250000.0
2009-12-10 08:03:00,2.82249,2.82743,2.82249,2.827,8500000.0
2009-12-10 08:04:00,2.82369,2.8251,2.82369,2.8245,5750000.0
2009-12-10 08:05:00,2.8235,2.82629,2.82028,2.82629,8000000.0
2009-12-10 08:06:00,2.82505,2.82558,2.82126,2.82333,11000000.0
2009-12-10 08:07:00,2.82337,2.82599,2.82206,2.82206,8500000.0
2009-12-10 08:08:00,2.82207,2.82603,2.82207,2.8245,7380000.0
2009-12-10 08:09:00,2.82546,2.82639,2.82455,2.82639,5750000.0
2009-12-10 08:10:00,2.82403,2.82724,2.82403,2.82524,12250000.0
2009-12-10 08:11:00,2.82483,2.82797,2.82408,2.82647,12500000.0
2009-12-10 08:12:00,2.82875,2.82875,2.82256,2.82456,9380000.0
2009-12-10 08:13:00,2.82342,2.82763,2.8209,2.8209,12000000.0
2009-12-10 08:14:00,2.82448,2.82555,2.82378,2.82466,6880000.0
2009-12-10 08:15:00,2.82568,2.82671,2.82444,2.82467,10000000.0
2009-12-10 08:16:00,2.82465,2.82528,2.82302,2.82324,8750000.0
2009-12-10 08:17:00,2.8193,2.82575,2.8193,2.82459,10250000.0
2009-12-10 08:18:00,2.82584,2.82677,2.82147,2.82492,6250000.0
2009-12-10 08:19:00,2.82302,2.82489,2.82072,2.82425,7750000.0
2009-12-10 08:20:00,2.82261,2.82537,2.82184,2.82256,8250000.0
2009-12-10 08:21:00,2.82394,2.8255,2.81904,2.81904,8250000.0
2009-12-10 08:22:00,2.82355,2.82461,2.82172,2.8244,8260000.0
2009-12-10 08:23:00,2.82021,2.82392,2.82021,2.82392,5750000.0
2009-12-10 08:24:00,2.82197,2.82584,2.81915,2.81915,7250000.0
2009-12-10 08:25:00,2.82374,2.82503,2.82184,2.82328,15000000.0
2009-12-10 08:26:00,2.82142,2.8262,2.82052,2.8262,5500000.0
2009-12-10 08:27:00,2.82592,2.82592,2.82089,2.82591,12000000.0
2009-12-10 08:28:00,2.82077,2.82508,2.82036,2.82331,11130000.0
2009-12-10 08:29:00,2.81925,2.82534,2.81925,2.82236,5500000.0
2009-12-10 08:30:00,2.82359,2.82561,2.82359,2.82398,8250000.0
2009-12-10 08:31:00,2.81963,2.82492,2.81963,2.82286,7760000.0
2009-12-10 08:32:00,2.82617,2.82617,2.8239,2.82471,5500000.0
2009-12-10 08:33:00,2.82254,2.82596,2.81939,2.82583,7500000.0
2009-12-10 08:34:00,2.82195,2.82585,2.82195,2.82563,8750000.0
2009-12-10 08:35:00,2.81968,2.82497,2.81968,2.82293,10000000.0
2009-12-10 08:36:00,2.82332,2.8251,2.81957,2.82283,8880000.0
2009-12-10 08:37:00,2.82199,2.82497,2.82199,2.82236,12250000.0
2009-12-10 08:38:00,2.82222,2.82451,2.81886,2.81886,13750000.0
2009-12-10 08:39:00,2.82136,2.82256,2.82053,2.82111,6500000.0
2009-12-10 08:40:00,2.82206,2.82401,2.82005,2.82107,7630000.0
2009-12-10 08:41:00,2.8227,2.82374,2.81779,2.81779,5500000.0
2009-12-10 08:42:00,2.82017,2.82471,2.81963,2.82274,6750000.0
2009-12-10 08:43:00,2.82222,2.82468,2.8189,2.82022,12750000.0
2009-12-10 08:44:00,2.82278,2.82437,2.81852,2.81852,7500000.0
2009-12-10 08:45:00,2.8217,2.82557,2.82098,2.82274,12000000.0
2009-12-10 08:46:00,2.82335,2.82511,2.82179,2.82254,7380000.0
2009-12-10 08:47:00,2.81985,2.82429,2.81889,2.82255,6130000.0
2009-12-10 08:48:00,2.8258,2.8258,2.82096,2.82561,8500000.0
2009-12-10 08:49:00,2.82337,2.82519,2.81892,2.82203,7000000.0
2009-12-10 08:50:00,2.82154,2.82529,2.82109,2.82529,13000000.0
2009-12-10 08:51:00,2.82181,2.82389,2.82106,2.8233,9000000.0
2009-12-10 08:52:00,2.82316,2.82471,2.82126,2.82471,11750000.0
2009-12-10 08:53:00,2.82236,2.82361,2.82167,2.82214,6500000.0
2009-12-10 08:54:00,2.82148,2.82433,2.82104,2.82433,7630000.0
2009-12-10 08:55:00,2.81952,2.82531,2.81721,2.8233,13500000.0
2009-12-10 08:56:00,2.82105,2.82339,2.81915,2.82206,10500000.0
2009-12-10 08:57:00,2.82257,2.82257,2.8201,2.82072,7750000.0
2009-12-10 08:58:00,2.82014,2.82281,2.82014,2.82119,8250000.0
2009-12-10 08:59:00,2.82203,2.82247,2.8195,2.82153,7750000.0
2009-12-10 09:00:00,2.82126,2.82227,2.81842,2.82088,9130000.0
2009-12-10 09:01:00,2.82188,2.82238,2.81872,2.81925,6380000.0
2009-12-10 09:02:00,2.81847,2.82204,2.81685,2.81845,7750000.0
2009-12-10 09:03:00,2.81927,2.82072,2.81697,2.81697,8630000.0
2009-12-10 09:04:00,2.81799,2.82028,2.815,2.8154,14000000.0
2009-12-10 09:05:00,2.81944,2.82,2.81456,2.81638,8130000.0
2009-12-10 09:06:00,2.817,2.81854,2.81209,2.81209,7130000.0
2009-12-10 09:07:00,2.814,2.81734,2.814,2.81674,6630000.0
2009-12-10 09:08:00,2.81311,2.81723,2.81286,2.81704,6750000.0
2009-12-10 09:09:00,2.81468,2.81699,2.81356,2.8162,7750000.0
2009-12-10 09:10:00,2.81534,2.81632,2.81272,2.81601,9510000.0
2009-12-10 09:11:00,2.81229,2.81568,2.81229,2.81568,8250000.0
2009-12-10 09:12:00,2.81295,2.81575,2.81098,2.81098,7250000.0
2009-12-10 09:13:00,2.81595,2.81595,2.81252,2.81557,7750000.0
2009-12-10 09:14:00,2.81578,2.81578,2.81117,2.815,10250000.0
2009-12-10 09:15:00,2.81501,2.8158,2.81311,2.81338,7500000.0
2009-12-10 09:16:00,2.81379,2.81518,2.81239,2.81239,9250000.0
2009-12-10 09:17:00,2.81654,2.81654,2.8114,2.81545,10500000.0
2009-12-10 09:18:00,2.81294,2.81575,2.81294,2.8155,10750000.0
2009-12-10 09:19:00,2.81581,2.81588,2.81371,2.81586,7500000.0
2009-12-10 09:20:00,2.81391,2.81541,2.8123,2.8123,5750000.0
2009-12-10 09:21:00,2.81537,2.81719,2.81433,2.81588,9380000.0
2009-12-10 09:22:00,2.81363,2.81607,2.81273,2.81536,13000000.0
2009-12-10 09:23:00,2.8165,2.81655,2.81389,2.81393,6750000.0
2009-12-10 09:24:00,2.81429,2.8148,2.81095,2.81468,9000000.0
2009-12-10 09:25:00,2.81524,2.81524,2.81037,2.8121,10760000.0
2009-12-10 09:26:00,2.81602,2.81614,2.81079,2.81485,8000000.0
2009-12-10 09:27:00,2.81456,2.81456,2.80896,2.81409,7750000.0
2009-12-10 09:28:00,2.81147,2.81306,2.80927,2.81201,7750000.0
2009-12-10 09:29:00,2.80995,2.81372,2.80995,2.81151,7380000.0
2009-12-10 09:30:00,2.81325,2.81332,2.81091,2.81117,8130000.0
2009-12-10 09:31:00,2.81391,2.81461,2.80892,2.80892,12250000.0
2009-12-10 09:32:00,2.81572,2.81572,2.81053,2.81547,6890000.0
2009-12-10 09:33:00,2.8157,2.8164,2.81206,2.8155,11500000.0
2009-12-10 09:34:00,2.81668,2.81747,2.81485,2.81664,8250000.0
2009-12-10 09:35:00,2.81963,2.82109,2.81536,2.81932,9130000.0
2009-12-10 09:36:00,2.81947,2.82173,2.81642,2.82017,7750000.0
2009-12-10 09:37:00,2.82098,2.82098,2.8155,2.8155,7250000.0
2009-12-10 09:38:00,2.81553,2.81901,2.81414,2.81598,7500000.0
2009-12-10 09:39:00,2.81809,2.8207,2.8177,2.81814,10000000.0
2009-12-10 09:40:00,2.81898,2.82058,2.81788,2.82058,13250000.0
2009-12-10 09:41:00,2.81948,2.82148,2.81809,2.82111,8750000.0
2009-12-10 09:42:00,2.81993,2.8211,2.81787,2.818,8000000.0
2009-12-10 09:43:00,2.8203,2.8203,2.817,2.817,6750000.0
2009-12-10 09:44:00,2.8214,2.82235,2.81673,2.81892,5500000.0
2009-12-10 09:45:00,2.82142,2.82286,2.81785,2.82093,7000000.0
2009-12-10 09:46:00,2.8212,2.8212,2.81548,2.81828,11250000.0
2009-12-10 09:47:00,2.82102,2.82194,2.81863,2.82188,9000000.0
2009-12-10 09:48:00,2.82164,2.82295,2.81745,2.81918,6000000.0
2009-12-10 09:49:00,2.82048,2.82148,2.81686,2.82148,9750000.0
2009-12-10 09:50:00,2.82265,2.82265,2.81956,2.82222,10500000.0
2009-12-10 09:51:00,2.82228,2.82309,2.81911,2.81961,8250000.0
2009-12-10 09:52:00,2.82018,2.82444,2.818,2.82422,7750000.0
2009-12-10 09:53:00,2.81988,2.8244,2.81922,2.81922,9880000.0
2009-12-10 09:54:00,2.82143,2.82309,2.82128,2.82309,9000000.0
2009-12-10 09:55:00,2.82401,2.82491,2.8202,2.82491,8250000.0
2009-12-10 09:56:00,2.82219,2.82453,2.82098,2.82205,8880000.0
2009-12-10 09:57:00,2.82216,2.82382,2.81953,2.82258,6260000.0
2009-12-10 09:58:00,2.81781,2.82435,2.81781,2.82435,5250000.0
2009-12-10 09:59:00,2.82226,2.82594,2.82177,2.82521,6500000.0
2009-12-10 10:00:00,2.82538,2.8274,2.82182,2.82693,11250000.0
2009-12-10 10:01:00,2.82706,2.82864,2.82194,2.82627,13500000.0
2009-12-10 10:02:00,2.82822,2.82822,2.82401,2.82785,8750000.0
2009-12-10 10:03:00,2.8286,2.8286,2.82319,2.82319,6500000.0
2009-12-10 10:04:00,2.82704,2.82704,2.82139,2.82407,6000000.0
2009-12-10 10:05:00,2.8191,2.82277,2.81793,2.82064,9750000.0
2009-12-10 10:06:00,2.81994,2.82369,2.81808,2.82177,8000000.0
2009-12-10 10:07:00,2.81865,2.82103,2.81674,2.81674,7000000.0
2009-12-10 10:08:00,2.82256,2.82256,2.81829,2.81829,9880000.0
2009-12-10 10:09:00,2.81787,2.82191,2.81787,2.82191,6250000.0
2009-12-10 10:10:00,2.81701,2.82206,2.81677,2.82159,10000000.0
2009-12-10 10:11:00,2.82089,2.82189,2.8172,2.82049,9000000.0
2009-12-10 10:12:00,2.82178,2.82178,2.81497,2.82016,7010000.0
2009-12-10 10:13:00,2.81748,2.82156,2.81616,2.82144,8250000.0
2009-12-10 10:14:00,2.81727,2.82248,2.81727,2.82248,8000000.0
2009-12-10 10:15:00,2.82251,2.82251,2.81733,2.81907,9250000.0
2009-12-10 10:16:00,2.82075,2.82314,2.81948,2.81948,6500000.0
2009-12-10 10:17:00,2.81905,2.82359,2.81554,2.82342,8500000.0
2009-12-10 10:18:00,2.8229,2.82363,2.82129,2.82363,5130000.0
2009-12-10 10:19:00,2.8219,2.8257,2.8219,2.82347,8380000.0
2009-12-10 10:20:00,2.82471,2.82636,2.82168,2.82636,9750000.0
2009-12-10 10:21:00,2.82768,2.82768,2.82325,2.8267,5500000.0
2009-12-10 10:22:00,2.82737,2.82849,2.82404,2.82404,8500000.0
2009-12-10 10:23:00,2.82901,2.82901,2.82482,2.8257,9250000.0
2009-12-10 10:24:00,2.82807,2.82807,2.82414,2.8255,11500000.0
2009-12-10 10:25:00,2.82538,2.82663,2.82173,2.82173,11500000.0
2009-12-10 10:26:00,2.82402,2.82617,2.82,2.82225,9000000.0
2009-12-10 10:27:00,2.82556,2.82556,2.81884,2.82514,6500000.0
2009-12-10 10:28:00,2.82564,2.8261,2.82222,2.82241,9750000.0
2009-12-10 10:29:00,2.82463,2.82557,2.82295,2.82295,6250000.0
2009-12-10 10:30:00,2.82361,2.82466,2.82187,2.82452,10500000.0
2009-12-10 10:31:00,2.82383,2.82482,2.82077,2.8236,12000000.0
2009-12-10 10:32:00,2.82278,2.82314,2.81951,2.82043,7250000.0
2009-12-10 10:33:00,2.82235,2.82729,2.82042,2.82666,6000000.0
2009-12-10 10:34:00,2.82594,2.82737,2.82224,2.82576,8000000.0
2009-12-10 10:35:00,2.82181,2.82485,2.82181,2.82376,8000000.0
2009-12-10 10:36:00,2.82174,2.82332,2.8207,2.82244,9250000.0
2009-12-10 10:37:00,2.82316,2.82316,2.82013,2.82046,11000000.0
2009-12-10 10:38:00,2.82246,2.82413,2.8174,2.82413,5500000.0
2009-12-10 10:39:00,2.81927,2.82223,2.81712,2.82128,11250000.0
2009-12-10 10:40:00,2.82308,2.82308,2.81658,2.82102,7000000.0
2009-12-10 10:41:00,2.81858,2.82035,2.81365,2.81946,10500000.0
2009-12-10 10:42:00,2.82076,2.82079,2.81228,2.81634,8750000.0
2009-12-10 10:43:00,2.82065,2.82065,2.81353,2.81639,5250000.0
2009-12-10 10:44:00,2.82095,2.82148,2.81607,2.81807,9500000.0
2009-12-10 10:45:00,2.82248,2.82248,2.81598,2.81785,6250000.0
2009-12-10 10:46:00,2.81821,2.8194,2.81281,2.81831,6000000.0
2009-12-10 10:47:00,2.81802,2.82036,2.81539,2.8202,7880000.0
2009-12-10 10:48:00,2.81602,2.82023,2.81532,2.81932,13130000.0
2009-12-10 10:49:00,2.81546,2.8194,2.81429,2.81429,6630000.0
2009-12-10 10:50:00,2.82061,2.82138,2.81483,2.81609,7250000.0
2009-12-10 10:51:00,2.81858,2.82062,2.81644,2.81814,13880000.0
2009-12-10 10:52:00,2.81701,2.82057,2.81433,2.81433,5500000.0
2009-12-10 10:53:00,2.81672,2.8192,2.81532,2.81591,7000000.0
2009-12-10 10:54:00,2.81748,2.81802,2.81199,2.81459,6630000.0
2009-12-10 10:55:00,2.81736,2.81861,2.81043,2.81861,7500000.0
2009-12-10 10:56:00,2.81769,2.81769,2.81142,2.815,6250000.0
2009-12-10 10:57:00,2.81656,2.81872,2.81468,2.81848,6250000.0
2009-12-10 10:58:00,2.81648,2.81748,2.81094,2.81748,6000000.0
2009-12-10 10:59:00,2.81578,2.81578,2.80944,2.81112,12250000.0
2009-12-10 11:00:00,2.81787,2.81787,2.81388,2.81667,5500000.0
2009-12-10 11:01:00,2.81524,2.81758,2.81167,2.81758,10000000.0
2009-12-10 11:02:00,2.81885,2.82006,2.81417,2.81438,7250000.0
2009-12-10 11:03:00,2.81584,2.81677,2.81454,2.81454,5630000.0
2009-12-10 11:04:00,2.81736,2.8207,2.81599,2.81618,11250000.0
2009-12-10 11:05:00,2.81264,2.81828,2.81254,2.81254,6250000.0
2009-12-10 11:06:00,2.81262,2.81673,2.81262,2.81616,9750000.0
2009-12-10 11:07:00,2.8152,2.8177,2.81364,2.8177,7250000.0
2009-12-10 11:08:00,2.81673,2.81716,2.81392,2.81593,13380000.0
2009-12-10 11:09:00,2.81208,2.81828,2.81208,2.81814,6630000.0
2009-12-10 11:10:00,2.81821,2.82045,2.81548,2.81674,9750000.0
2009-12-10 11:11:00,2.81842,2.82087,2.8147,2.81956,11000000.0
2009-12-10 11:12:00,2.81616,2.82035,2.81616,2.81876,5250000.0
2009-12-10 11:13:00,2.81677,2.82125,2.81646,2.82016,8500000.0
2009-12-10 11:14:00,2.81887,2.82137,2.81386,2.8166,8500000.0
2009-12-10 11:15:00,2.81953,2.81988,2.81543,2.81543,7250000.0
2009-12-10 11:16:00,2.81467,2.81756,2.81001,2.81586,7750000.0
2009-12-10 11:17:00,2.81952,2.81952,2.81527,2.81801,10000000.0
2009-12-10 11:18:00,2.81924,2.82003,2.81499,2.81513,13500000.0
2009-12-10 11:19:00,2.81999,2.82107,2.81419,2.81419,6880000.0
2009-12-10 11:20:00,2.81818,2.81818,2.81557,2.81745,5750000.0
2009-12-10 11:21:00,2.81357,2.81778,2.81212,2.81598,8630000.0
2009-12-10 11:22:00,2.81378,2.81728,2.81378,2.81466,5750000.0
2009-12-10 11:23:00,2.81083,2.81668,2.81083,2.81604,8500000.0
2009-12-10 11:24:00,2.81247,2.81515,2.81004,2.8135,7500000.0
2009-12-10 11:25:00,2.81264,2.81717,2.81017,2.81017,8500000.0
2009-12-10 11:26:00,2.81683,2.81683,2.81374,2.8162,8500000.0
2009-12-10 11:27:00,2.81288,2.81615,2.81272,2.81361,9000000.0
2009-12-10 11:28:00,2.81598,2.81658,2.81166,2.81597,11750000.0
2009-12-10 11:29:00,2.81349,2.81598,2.81349,2.8155,9750000.0
2009-12-10 11:30:00,2.81175,2.81662,2.81175,2.81656,8500000.0
2009-12-10 11:31:00,2.81637,2.81639,2.80933,2.81263,6500000.0
2009-12-10 11:32:00,2.81603,2.81603,2.81105,2.81426,6250000.0
2009-12-10 11:33:00,2.81271,2.81455,2.81182,2.81397,6630000.0
2009-12-10 11:34:00,2.81092,2.81376,2.80985,2.81376,7750000.0
2009-12-10 11:35:00,2.80983,2.81271,2.80861,2.81196,14750000.0
2009-12-10 11:36:00,2.81299,2.81299,2.80742,2.81042,7250000.0
2009-12-10 11:37:00,2.80886,2.81009,2.80651,2.80915,9000000.0
2009-12-10 11:38:00,2.8048,2.81133,2.80425,2.81133,8500000.0
2009-12-10 11:39:00,2.81164,2.81164,2.806,2.81032,7250000.0
2009-12-10 11:40:00,2.8109,2.81224,2.80797,2.81124,10750000.0
2009-12-10 11:41:00,2.81059,2.8114,2.8084,2.81131,5250000.0
2009-12-10 11:42:00,2.80743,2.81158,2.80743,2.81116,11500000.0
2009-12-10 11:43:00,2.81148,2.81148,2.80775,2.8083,8130000.0
2009-12-10 11:44:00,2.81214,2.81304,2.80805,2.80921,9000000.0
2009-12-10 11:45:00,2.81077,2.81263,2.80898,2.81124,7750000.0
2009-12-10 11:46:00,2.81023,2.81164,2.80884,2.80932,8500000.0
2009-12-10 11:47:00,2.81245,2.81326,2.8066,2.8113,6250000.0
2009-12-10 11:48:00,2.8111,2.81282,2.80894,2.80894,6500000.0
2009-12-10 11:49:00,2.81064,2.81228,2.80639,2.81228,6000000.0
2009-12-10 11:50:00,2.81172,2.81195,2.80667,2.81185,8500000.0
2009-12-10 11:51:00,2.811,2.81151,2.80834,2.81062,6000000.0
2009-12-10 11:52:00,2.81074,2.81379,2.81074,2.81289,8880000.0
2009-12-10 11:53:00,2.81114,2.81412,2.81028,2.81028,5500000.0
2009-12-10 11:54:00,2.81397,2.81397,2.80779,2.80889,7750000.0
2009-12-10 11:55:00,2.81429,2.81502,2.81007,2.81274,13500000.0
2009-12-10 11:56:00,2.80952,2.81219,2.80569,2.80569,9000000.0
2009-12-10 11:57:00,2.81324,2.81416,2.81062,2.81406,12750000.0
2009-12-10 11:58:00,2.80948,2.81421,2.80948,2.81421,6130000.0
2009-12-10 11:59:00,2.81302,2.81368,2.80966,2.81333,7000000.0
2009-12-10 12:00:00,2.8141,2.8141,2.8088,2.8131,7250000.0
2009-12-10 12:01:00,2.81294,2.81294,2.80958,2.81246,6750000.0
2009-12-10 12:02:00,2.8125,2.81312,2.80867,2.80867,5500000.0
2009-12-10 12:03:00,2.81227,2.81227,2.80637,2.81186,8500000.0
2009-12-10 12:04:00,2.8093,2.811,2.80552,2.80579,6500000.0
2009-12-10 12:05:00,2.81127,2.81191,2.80845,2.81189,5750000.0
2009-12-10 12:06:00,2.8113,2.8113,2.8054,2.80619,8750000.0
2009-12-10 12:07:00,2.81146,2.81186,2.80333,2.80794,9000000.0
2009-12-10 12:08:00,2.80505,2.80831,2.80216,2.80656,5250000.0
2009-12-10 12:09:00,2.80649,2.80872,2.80436,2.80872,9250000.0
2009-12-10 12:10:00,2.80429,2.80816,2.80429,2.80483,6630000.0
2009-12-10 12:11:00,2.80875,2.80973,2.80552,2.80721,5250000.0
2009-12-10 12:12:00,2.80516,2.80675,2.80316,2.8048,6250000.0
2009-12-10 12:13:00,2.80491,2.80662,2.80321,2.80427,9000000.0
2009-12-10 12:14:00,2.80782,2.80884,2.80093,2.80367,8000000.0
2009-12-10 12:15:00,2.80526,2.80526,2.79808,2.80205,9500000.0
2009-12-10 12:16:00,2.80622,2.80671,2.80224,2.80235,12750000.0
2009-12-10 12:17:00,2.8042,2.80598,2.803,2.80598,7750000.0
2009-12-10 12:18:00,2.80547,2.80589,2.79887,2.80036,8500000.0
2009-12-10 12:19:00,2.80268,2.80427,2.80169,2.80427,8630000.0
2009-12-10 12:20:00,2.79994,2.80252,2.79575,2.80019,10130000.0
2009-12-10 12:21:00,2.80408,2.80436,2.8004,2.80126,7380000.0
2009-12-10 12:22:00,2.80128,2.80437,2.799,2.80315,6000000.0
2009-12-10 12:23:00,2.80563,2.80616,2.80377,2.80609,9750000.0
2009-12-10 12:24:00,2.80572,2.80701,2.80098,2.80701,9500000.0
2009-12-10 12:25:00,2.8047,2.80631,2.8027,2.80631,8500000.0
2009-12-10 12:26:00,2.80525,2.80742,2.80181,2.80668,5500000.0
2009-12-10 12:27:00,2.80036,2.80634,2.80036,2.80189,7000000.0
2009-12-10 12:28:00,2.80171,2.80659,2.80171,2.80393,6500000.0
2009-12-10 12:29:00,2.80625,2.80738,2.80348,2.80684,8500000.0
2009-12-10 12:30:00,2.80613,2.80671,2.80369,2.80369,6250000.0
2009-12-10 12:31:00,2.80767,2.80844,2.80142,2.80563,10130000.0
2009-12-10 12:32:00,2.80729,2.80925,2.80494,2.80879,11000000.0
2009-12-10 12:33:00,2.80316,2.80964,2.80316,2.80577,13380000.0
2009-12-10 12:34:00,2.80968,2.80968,2.80539,2.80718,7500000.0
2009-12-10 12:35:00,2.80789,2.80883,2.80247,2.80787,7010000.0
2009-12-10 12:36:00,2.80571,2.80904,2.80464,2.80738,5250000.0
2009-12-10 12:37:00,2.81105,2.81105,2.80352,2.80736,7500000.0
2009-12-10 12:38:00,2.81045,2.81051,2.8068,2.8068,5750000.0
2009-12-10 12:39:00,2.81075,2.81075,2.80694,2.80844,7750000.0
2009-12-10 12:40:00,2.80608,2.8091,2.80608,2.80865,9880000.0
2009-12-10 12:41:00,2.80429,2.80873,2.80429,2.80511,8250000.0
2009-12-10 12:42:00,2.80558,2.80895,2.80558,2.80895,9260000.0
2009-12-10 12:43:00,2.80481,2.8073,2.80116,2.80116,9250000.0
2009-12-10 12:44:00,2.80755,2.80755,2.80248,2.80494,7500000.0
2009-12-10 12:45:00,2.80336,2.80514,2.80223,2.80378,10630000.0
2009-12-10 12:46:00,2.80331,2.80568,2.79819,2.79819,8500000.0
2009-12-10 12:47:00,2.80466,2.80585,2.80033,2.80585,5500000.0
2009-12-10 12:48:00,2.80246,2.80739,2.80246,2.80363,10380000.0
2009-12-10 12:49:00,2.80626,2.80639,2.80268,2.80268,6500000.0
2009-12-10 12:50:00,2.80527,2.80572,2.80242,2.80242,7750000.0
2009-12-10 12:51:00,2.80673,2.80673,2.80148,2.80554,6380000.0
2009-12-10 12:52:00,2.80537,2.80661,2.80339,2.80339,7760000.0
2009-12-10 12:53:00,2.80251,2.80649,2.80251,2.803,6500000.0
2009-12-10 12:54:00,2.8063,2.8067,2.80118,2.80309,5250000.0
2009-12-10 12:55:00,2.80257,2.80391,2.80001,2.80023,5250000.0
2009-12-10 12:56:00,2.80003,2.80391,2.80003,2.80239,6750000.0
2009-12-10 12:57:00,2.80299,2.80468,2.80099,2.80365,10250000.0
2009-12-10 12:58:00,2.80011,2.80231,2.79862,2.79997,5500000.0
2009-12-10 12:59:00,2.80178,2.80357,2.80076,2.80357,11250000.0
2009-12-10 13:00:00,2.80194,2.80368,2.79554,2.80368,8750000.0
2009-12-10 13:01:00,2.80073,2.80395,2.79937,2.79937,7750000.0
2009-12-10 13:02:00,2.80132,2.80224,2.79837,2.80018,5250000.0
2009-12-10 13:03:00,2.79938,2.80105,2.79476,2.79806,10380000.0
2009-12-10 13:04:00,2.79934,2.79976,2.79519,2.79976,6630000.0
2009-12-10 13:05:00,2.79793,2.79945,2.79467,2.79906,5250000.0
2009-12-10 13:06:00,2.79884,2.80315,2.79884,2.80082,5750000.0
2009-12-10 13:07:00,2.80033,2.80124,2.79511,2.80123,7250000.0
2009-12-10 13:08:00,2.79812,2.80166,2.79707,2.79979,5250000.0
2009-12-10 13:09:00,2.79758,2.80166,2.79575,2.80067,10130000.0
2009-12-10 13:10:00,2.79848,2.80176,2.79848,2.80141,6250000.0
2009-12-10 13:11:00,2.79931,2.80264,2.79867,2.79867,6500000.0
2009-12-10 13:12:00,2.80253,2.80439,2.80123,2.80427,8250000.0
2009-12-10 13:13:00,2.80337,2.80471,2.80013,2.80188,5250000.0
2009-12-10 13:14:00,2.80163,2.80506,2.80163,2.80471,6750000.0
2009-12-10 13:15:00,2.80318,2.80518,2.80276,2.80518,8130000.0
2009-12-10 13:16:00,2.79901,2.80437,2.79901,2.79976,14130000.0
2009-12-10 13:17:00,2.80383,2.80468,2.80018,2.80018,6500000.0
2009-12-10 13:18:00,2.80124,2.80471,2.8012,2.80471,6880000.0
2009-12-10 13:19:00,2.80032,2.80682,2.80032,2.80626,10000000.0
2009-12-10 13:20:00,2.8045,2.80641,2.80144,2.80641,5250000.0
2009-12-10 13:21:00,2.80089,2.8058,2.80089,2.80254,7000000.0
2009-12-10 13:22:00,2.80531,2.80531,2.80201,2.80518,6000000.0
2009-12-10 13:23:00,2.80549,2.80592,2.80205,2.80517,9250000.0
2009-12-10 13:24:00,2.80215,2.80642,2.80215,2.80466,10750000.0
2009-12-10 13:25:00,2.80143,2.80409,2.79811,2.80409,7380000.0
2009-12-10 13:26:00,2.80398,2.80398,2.79836,2.80157,10250000.0
2009-12-10 13:27:00,2.80385,2.80385,2.79861,2.80311,9000000.0
2009-12-10 13:28:00,2.79678,2.80261,2.79663,2.79995,12000000.0
2009-12-10 13:29:00,2.80342,2.80342,2.79808,2.80078,8250000.0
2009-12-10 13:30:00,2.80226,2.80226,2.79464,2.79464,9000000.0
2009-12-10 13:31:00,2.79962,2.80153,2.79916,2.80153,7000000.0
2009-12-10 13:32:00,2.80082,2.80165,2.7979,2.80165,11000000.0
2009-12-10 13:33:00,2.80119,2.80212,2.79673,2.80212,7750000.0
2009-12-10 13:34:00,2.79766,2.80211,2.79651,2.79986,8250000.0
2009-12-10 13:35:00,2.80206,2.80206,2.79582,2.79582,7000000.0
2009-12-10 13:36:00,2.80102,2.80117,2.79703,2.79703,6250000.0
2009-12-10 13:37:00,2.80093,2.80121,2.79512,2.79889,6000000.0
2009-12-10 13:38:00,2.79779,2.80124,2.79709,2.79842,7130000.0
2009-12-10 13:39:00,2.80124,2.80221,2.7983,2.80221,9250000.0
2009-12-10 13:40:00,2.8019,2.80382,2.79749,2.79749,6250000.0
2009-12-10 13:41:00,2.80308,2.80425,2.7971,2.80125,5630000.0
2009-12-10 13:42:00,2.7968,2.80463,2.7968,2.80286,11130000.0
2009-12-10 13:43:00,2.79963,2.80122,2.79754,2.80122,8500000.0
2009-12-10 13:44:00,2.80201,2.80219,2.79655,2.8008,9000000.0
2009-12-10 13:45:00,2.80144,2.80157,2.79729,2.79924,7750000.0
2009-12-10 13:46:00,2.80048,2.80066,2.79516,2.79643,10500000.0
2009-12-10 13:47:00,2.79737,2.80187,2.79737,2.79874,6250000.0
2009-12-10 13:48:00,2.7982,2.80016,2.7961,2.79612,9250000.0
2009-12-10 13:49:00,2.80008,2.80188,2.79756,2.80188,9750000.0
2009-12-10 13:50:00,2.80143,2.80232,2.79884,2.80232,8750000.0
2009-12-10 13:51:00,2.80209,2.80261,2.79711,2.80056,9250000.0
2009-12-10 13:52:00,2.79693,2.80153,2.79662,2.80117,7750000.0
2009-12-10 13:53:00,2.80199,2.8021,2.79788,2.80029,6750000.0
2009-12-10 13:54:00,2.79865,2.80264,2.79865,2.8005,7750000.0
2009-12-10 13:55:00,2.80106,2.80197,2.79745,2.80132,8000000.0
2009-12-10 13:56:00,2.80137,2.80211,2.7991,2.80211,11380000.0
2009-12-10 13:57:00,2.80185,2.80263,2.79987,2.80263,6750000.0
2009-12-10 13:58:00,2.80366,2.80381,2.79949,2.80341,6000000.0
2009-12-10 13:59:00,2.80499,2.80499,2.80113,2.80113,7750000.0
2009-12-10 14:00:00,2.8059,2.8059,2.8027,2.80473,9750000.0
2009-12-10 14:01:00,2.79918,2.80537,2.79918,2.80537,10750000.0
2009-12-10 14:02:00,2.80488,2.80494,2.80198,2.80408,7750000.0
2009-12-10 14:03:00,2.80165,2.80529,2.79925,2.79969,10380000.0
2009-12-10 14:04:00,2.80387,2.80472,2.80148,2.80468,6750000.0
2009-12-10 14:05:00,2.80425,2.80665,2.80256,2.80445,10000000.0
2009-12-10 14:06:00,2.80558,2.80558,2.80234,2.80394,10880000.0
2009-12-10 14:07:00,2.80354,2.80362,2.80081,2.80081,8130000.0
2009-12-10 14:08:00,2.80517,2.80544,2.80207,2.80544,10250000.0
2009-12-10 14:09:00,2.80456,2.80481,2.80141,2.80141,8000000.0
2009-12-10 14:10:00,2.80463,2.80484,2.79995,2.803,7500000.0
2009-12-10 14:11:00,2.80364,2.80444,2.79854,2.80444,7130000.0
2009-12-10 14:12:00,2.80635,2.80732,2.79843,2.79859,9250000.0
2009-12-10 14:13:00,2.80466,2.80756,2.80381,2.80756,9750000.0
2009-12-10 14:14:00,2.80217,2.80957,2.80217,2.80836,9000000.0
2009-12-10 14:15:00,2.80391,2.80827,2.80391,2.80823,10750000.0
2009-12-10 14:16:00,2.80267,2.80779,2.80214,2.80779,9750000.0
2009-12-10 14:17:00,2.80774,2.80851,2.80237,2.80701,8000000.0
2009-12-10 14:18:00,2.80365,2.80689,2.80171,2.80171,7630000.0
2009-12-10 14:19:00,2.80504,2.80746,2.80365,2.80694,9250000.0
2009-12-10 14:20:00,2.80567,2.80769,2.80335,2.80769,6500000.0
2009-12-10 14:21:00,2.80401,2.80691,2.80401,2.80536,9000000.0
2009-12-10 14:22:00,2.80892,2.80892,2.80545,2.80668,8500000.0
2009-12-10 14:23:00,2.80002,2.8068,2.80002,2.80664,8000000.0
2009-12-10 14:24:00,2.80608,2.80737,2.8054,2.80713,10380000.0
2009-12-10 14:25:00,2.809,2.80908,2.80053,2.80053,13000000.0
2009-12-10 14:26:00,2.80318,2.80983,2.80318,2.80783,7000000.0
2009-12-10 14:27:00,2.81085,2.81119,2.80698,2.81062,8500000.0
2009-12-10 14:28:00,2.80784,2.81183,2.80784,2.81114,6250000.0
2009-12-10 14:29:00,2.80545,2.8104,2.80545,2.80871,6250000.0
2009-12-10 14:30:00,2.81169,2.81233,2.80589,2.80804,8880000.0
2009-12-10 14:31:00,2.80899,2.81023,2.80624,2.8085,10250000.0
2009-12-10 14:32:00,2.81232,2.81232,2.80594,2.80594,7250000.0
2009-12-10 14:33:00,2.8074,2.81163,2.8074,2.81035,15250000.0
2009-12-10 14:34:00,2.80945,2.81102,2.80789,2.81102,8630000.0
2009-12-10 14:35:00,2.80922,2.81214,2.8061,2.8108,7000000.0
2009-12-10 14:36:00,2.81146,2.81208,2.80882,2.81167,6500000.0
2009-12-10 14:37:00,2.80798,2.81176,2.80798,2.80973,7000000.0
2009-12-10 14:38:00,2.81326,2.81326,2.80764,2.81236,11250000.0
2009-12-10 14:39:00,2.81129,2.81129,2.80723,2.81042,7000000.0
2009-12-10 14:40:00,2.81141,2.81141,2.80534,2.81109,6250000.0
2009-12-10 14:41:00,2.81192,2.81192,2.80747,2.80747,5250000.0
2009-12-10 14:42:00,2.81076,2.811,2.80674,2.80674,7000000.0
2009-12-10 14:43:00,2.80933,2.81101,2.80847,2.81021,5130000.0
2009-12-10 14:44:00,2.80822,2.81214,2.8051,2.81032,10500000.0
2009-12-10 14:45:00,2.8096,2.81103,2.80629,2.81103,10250000.0
2009-12-10 14:46:00,2.813,2.813,2.80845,2.81098,9010000.0
2009-12-10 14:47:00,2.80953,2.81122,2.80843,2.81097,8250000.0
2009-12-10 14:48:00,2.80757,2.80874,2.80576,2.8059,10250000.0
2009-12-10 14:49:00,2.81043,2.81099,2.80646,2.81099,6250000.0
2009-12-10 14:50:00,2.80941,2.81134,2.80794,2.80995,8250000.0
2009-12-10 14:51:00,2.81089,2.81139,2.80619,2.81137,10500000.0
2009-12-10 14:52:00,2.80997,2.81177,2.8073,2.81161,7630000.0
2009-12-10 14:53:00,2.80773,2.81096,2.80752,2.81096,6000000.0
2009-12-10 14:54:00,2.80984,2.81019,2.80499,2.81019,6500000.0
2009-12-10 14:55:00,2.80864,2.8107,2.80673,2.81026,6500000.0
2009-12-10 14:56:00,2.80813,2.81101,2.80679,2.80692,8380000.0
2009-12-10 14:57:00,2.80949,2.81158,2.80586,2.80802,6750000.0
2009-12-10 14:58:00,2.81028,2.81132,2.80657,2.81132,6750000.0
2009-12-10 14:59:00,2.80951,2.81212,2.80883,2.80883,5750000.0
2009-12-10 15:00:00,2.81046,2.81046,2.80842,2.80842,5250000.0
2009-12-10 15:01:00,2.80903,2.81051,2.80679,2.8103,5250000.0
2009-12-10 15:02:00,2.80641,2.81193,2.80641,2.81103,7000000.0
2009-12-10 15:03:00,2.80861,2.81038,2.80726,2.81038,10130000.0
2009-12-10 15:04:00,2.81061,2.81093,2.80635,2.81001,9500000.0
2009-12-10 15:05:00,2.80823,2.80996,2.80552,2.80996,9500000.0
2009-12-10 15:06:00,2.80713,2.81126,2.80559,2.81065,7250000.0
2009-12-10 15:07:00,2.80764,2.81037,2.80625,2.81026,10750000.0
2009-12-10 15:08:00,2.81037,2.81037,2.80448,2.80448,7000000.0
2009-12-10 15:09:00,2.81106,2.81106,2.80742,2.80898,6750000.0
2009-12-10 15:10:00,2.80982,2.81037,2.80176,2.80431,8500000.0
2009-12-10 15:11:00,2.80811,2.80824,2.8026,2.80618,8500000.0
2009-12-10 15:12:00,2.80692,2.80756,2.80072,2.80756,6000000.0
2009-12-10 15:13:00,2.80843,2.80843,2.80441,2.80716,9750000.0
2009-12-10 15:14:00,2.80562,2.80925,2.80518,2.80866,6000000.0
2009-12-10 15:15:00,2.8063,2.8091,2.80605,2.80878,8000000.0
2009-12-10 15:16:00,2.80858,2.80903,2.80609,2.80846,7000000.0
2009-12-10 15:17:00,2.80965,2.80965,2.80193,2.80534,6750000.0
2009-12-10 15:18:00,2.80515,2.80899,2.8015,2.80773,7750000.0
2009-12-10 15:19:00,2.80599,2.80784,2.80193,2.80193,12000000.0
2009-12-10 15:20:00,2.80773,2.80941,2.80553,2.80941,8500000.0
2009-12-10 15:21:00,2.80749,2.81068,2.80402,2.81068,6000000.0
2009-12-10 15:22:00,2.80448,2.8077,2.79992,2.79992,7000000.0
2009-12-10 15:23:00,2.80396,2.80731,2.80396,2.80687,8130000.0
2009-12-10 15:24:00,2.80771,2.80771,2.80178,2.80455,5250000.0
2009-12-10 15:25:00,2.8015,2.80505,2.79933,2.80205,8750000.0
2009-12-10 15:26:00,2.80597,2.80597,2.80124,2.80192,10250000.0
2009-12-10 15:27:00,2.80458,2.80599,2.80215,2.80215,8880000.0
2009-12-10 15:28:00,2.80108,2.805,2.80108,2.8044,6750000.0
2009-12-10 15:29:00,2.80215,2.80638,2.8012,2.8012,9000000.0
2009-12-10 15:30:00,2.80391,2.80462,2.80116,2.80462,6500000.0
2009-12-10 15:31:00,2.79817,2.80278,2.79588,2.80141,8750000.0
2009-12-10 15:32:00,2.79938,2.79986,2.79645,2.79986,7000000.0
2009-12-10 15:33:00,2.80055,2.80055,2.79485,2.79624,5500000.0
2009-12-10 15:34:00,2.79728,2.79793,2.79254,2.79572,9750000.0
2009-12-10 15:35:00,2.79391,2.79616,2.78978,2.78978,7130000.0
2009-12-10 15:36:00,2.79232,2.79623,2.79128,2.79623,8500000.0
2009-12-10 15:37:00,2.79494,2.79825,2.79362,2.79687,8500000.0
2009-12-10 15:38:00,2.79169,2.79988,2.79169,2.79627,11000000.0
2009-12-10 15:39:00,2.7971,2.80027,2.79321,2.79882,11000000.0
2009-12-10 15:40:00,2.79885,2.80049,2.79686,2.79996,9250000.0
2009-12-10 15:41:00,2.79589,2.79998,2.79478,2.79881,10750000.0
2009-12-10 15:42:00,2.79822,2.79968,2.7937,2.79742,10500000.0
2009-12-10 15:43:00,2.7953,2.80111,2.7953,2.80111,9500000.0
2009-12-10 15:44:00,2.79497,2.80552,2.79497,2.80121,7250000.0
2009-12-10 15:45:00,2.80254,2.80531,2.79791,2.79986,7000000.0
2009-12-10 15:46:00,2.80075,2.80075,2.7941,2.79764,10250000.0
2009-12-10 15:47:00,2.79406,2.7987,2.79216,2.79216,12000000.0
2009-12-10 15:48:00,2.79953,2.80035,2.79514,2.80033,9000000.0
2009-12-10 15:49:00,2.80098,2.80128,2.79471,2.80066,9000000.0
2009-12-10 15:50:00,2.79397,2.80161,2.79397,2.80121,6500000.0
2009-12-10 15:51:00,2.79832,2.8003,2.79658,2.79658,6130000.0
2009-12-10 15:52:00,2.79525,2.79973,2.79525,2.79576,5500000.0
2009-12-10 15:53:00,2.79866,2.80086,2.79866,2.80086,6000000.0
2009-12-10 15:54:00,2.7992,2.80305,2.79919,2.80113,8250000.0
2009-12-10 15:55:00,2.8028,2.8028,2.79655,2.79655,7880000.0
2009-12-10 15:56:00,2.80157,2.80183,2.7979,2.80021,5630000.0
2009-12-10 15:57:00,2.79563,2.80082,2.79563,2.79779,9000000.0
2009-12-10 15:58:00,2.79719,2.80243,2.79719,2.80119,9130000.0
2009-12-10 15:59:00,2.80235,2.80349,2.79964,2.80111,6250000.0
2009-12-10 16:00:00,2.80394,2.80394,2.79871,2.8008,10750000.0
2009-12-10 16:01:00,2.80036,2.80093,2.79222,2.80049,11000000.0
2009-12-10 16:02:00,2.80028,2.80176,2.79847,2.80176,5250000.0
2009-12-10 16:03:00,2.80149,2.80149,2.79649,2.79752,8500000.0
2009-12-10 16:04:00,2.80019,2.80664,2.79851,2.80153,8750000.0
2009-12-10 16:05:00,2.79722,2.80062,2.79272,2.79664,7500000.0
2009-12-10 16:06:00,2.79658,2.80025,2.79658,2.79984,9500000.0
2009-12-10 16:07:00,2.79589,2.7998,2.79556,2.79923,8250000.0
2009-12-10 16:08:00,2.79696,2.79789,2.79393,2.79742,8000000.0
2009-12-10 16:09:00,2.79585,2.79771,2.79198,2.79198,8500000.0
2009-12-10 16:10:00,2.79886,2.79928,2.79351,2.79639,6250000.0
2009-12-10 16:11:00,2.79699,2.79886,2.79589,2.79886,9000000.0
2009-12-10 16:12:00,2.79425,2.79808,2.79425,2.79591,7500000.0
2009-12-10 16:13:00,2.79904,2.79955,2.79578,2.79578,7500000.0
2009-12-10 16:14:00,2.79895,2.79895,2.79202,2.79599,7500000.0
2009-12-10 16:15:00,2.79752,2.79834,2.79216,2.7977,8750000.0
2009-12-10 16:16:00,2.7927,2.79956,2.7927,2.79914,5630000.0
2009-12-10 16:17:00,2.79878,2.79911,2.79509,2.79574,5500000.0
2009-12-10 16:18:00,2.79948,2.79954,2.7941,2.7941,6500000.0
2009-12-10 16:19:00,2.79958,2.79958,2.79566,2.79566,5500000.0
2009-12-10 16:20:00,2.79878,2.79881,2.79638,2.79639,5750000.0
2009-12-10 16:21:00,2.798,2.8,2.79646,2.8,7880000.0
2009-12-10 16:22:00,2.79281,2.80051,2.79281,2.80036,9130000.0
2009-12-10 16:23:00,2.80154,2.80154,2.79845,2.80029,6250000.0
2009-12-10 16:24:00,2.79835,2.80001,2.7963,2.79828,5500000.0
2009-12-10 16:25:00,2.79998,2.80048,2.79682,2.79975,6380000.0
2009-12-10 16:26:00,2.80034,2.80085,2.79429,2.79775,8500000.0
2009-12-10 16:27:00,2.80091,2.80147,2.79882,2.79896,12750000.0
2009-12-10 16:28:00,2.79989,2.80117,2.79664,2.80117,9500000.0
2009-12-10 16:29:00,2.79693,2.8013,2.79643,2.79878,11250000.0
2009-12-10 16:30:00,2.79816,2.80075,2.797,2.79999,6750000.0
2009-12-10 16:31:00,2.79762,2.80009,2.79707,2.79789,8000000.0
2009-12-10 16:32:00,2.79745,2.80033,2.79745,2.80033,13250000.0
2009-12-10 16:33:00,2.80033,2.80033,2.79687,2.79687,5250000.0
2009-12-10 16:34:00,2.79606,2.80009,2.79459,2.80009,7000000.0
2009-12-10 16:35:00,2.79974,2.80022,2.7957,2.80022,10250000.0
2009-12-10 16:36:00,2.8007,2.8007,2.79693,2.79853,7130000.0
2009-12-10 16:37:00,2.79682,2.79955,2.79417,2.79955,6630000.0
2009-12-10 16:38:00,2.79846,2.80088,2.79564,2.80088,7750000.0
2009-12-10 16:39:00,2.79779,2.79924,2.79722,2.79924,6250000.0
2009-12-10 16:40:00,2.7988,2.80066,2.79552,2.79667,12250000.0
2009-12-10 16:41:00,2.79803,2.80066,2.7961,2.80066,9130000.0
2009-12-10 16:42:00,2.79749,2.80091,2.79749,2.8006,9750000.0
2009-12-10 16:43:00,2.80263,2.80397,2.79856,2.80226,8500000.0
2009-12-10 16:44:00,2.80063,2.80265,2.79987,2.80265,6760000.0
2009-12-10 16:45:00,2.80147,2.80289,2.79635,2.80183,9000000.0
2009-12-10 16:46:00,2.80171,2.80208,2.79874,2.80208,15000000.0
2009-12-10 16:47:00,2.79976,2.80163,2.79912,2.80163,10500000.0
2009-12-10 16:48:00,2.79808,2.80132,2.79766,2.80019,5750000.0
2009-12-10 16:49:00,2.80039,2.80164,2.79819,2.80164,5500000.0
2009-12-10 16:50:00,2.80164,2.80164,2.79723,2.79723,6750000.0
2009-12-10 16:51:00,2.79406,2.80252,2.79406,2.80252,8000000.0
2009-12-10 16:52:00,2.80319,2.80669,2.79836,2.79836,8000000.0
2009-12-10 16:53:00,2.80553,2.80802,2.80035,2.80364,5750000.0
2009-12-10 16:54:00,2.80585,2.80585,2.80235,2.80364,5500000.0
2009-12-10 16:55:00,2.80268,2.80415,2.80177,2.80351,7500000.0
2009-12-10 16:56:00,2.79782,2.80448,2.79782,2.80448,10380000.0
2009-12-10 16:57:00,2.80471,2.80552,2.80145,2.80145,8750000.0
2009-12-10 16:58:00,2.80405,2.80416,2.80012,2.80342,8750000.0
2009-12-10 16:59:00,2.80503,2.80566,2.80197,2.80515,8000000.0
2009-12-10 17:00:00,2.80301,2.80565,2.80299,2.80565,8750000.0
2009-12-10 17:01:00,2.80014,2.80691,2.80014,2.80508,8000000.0
2009-12-10 17:02:00,2.80464,2.80774,2.80344,2.80344,9000000.0
2009-12-10 17:03:00,2.80712,2.80844,2.80306,2.80828,7750000.0
2009-12-10 17:04:00,2.80429,2.80693,2.80429,2.80547,5500000.0
2009-12-10 17:05:00,2.80482,2.80934,2.80458,2.80817,9130000.0
2009-12-10 17:06:00,2.80659,2.80813,2.80517,2.80535,5750000.0
2009-12-10 17:07:00,2.80589,2.8085,2.80423,2.8052,8000000.0
2009-12-10 17:08:00,2.80575,2.8072,2.80339,2.80703,7250000.0
2009-12-10 17:09:00,2.80772,2.80772,2.80407,2.80441,8500000.0
2009-12-10 17:10:00,2.80789,2.80794,2.80265,2.8075,5500000.0
2009-12-10 17:11:00,2.80435,2.80859,2.80435,2.80822,7500000.0
2009-12-10 17:12:00,2.80509,2.80983,2.80509,2.80788,9750000.0
2009-12-10 17:13:00,2.81226,2.81226,2.80677,2.81179,5880000.0
2009-12-10 17:14:00,2.81341,2.81341,2.81037,2.81037,6500000.0
2009-12-10 17:15:00,2.81258,2.81258,2.80833,2.8116,10000000.0
2009-12-10 17:16:00,2.81026,2.81123,2.80753,2.80753,8000000.0
2009-12-10 17:17:00,2.80832,2.81243,2.80832,2.8124,7880000.0
2009-12-10 17:18:00,2.80457,2.81461,2.80457,2.81425,6250000.0
2009-12-10 17:19:00,2.8113,2.81488,2.81126,2.81334,7380000.0
2009-12-10 17:20:00,2.80977,2.81346,2.80977,2.81177,7880000.0
2009-12-10 17:21:00,2.81506,2.81582,2.81061,2.81189,6500000.0
2009-12-10 17:22:00,2.81164,2.81507,2.81152,2.81507,5500000.0
2009-12-10 17:23:00,2.81244,2.81563,2.80934,2.81466,6250000.0
2009-12-10 17:24:00,2.81379,2.81379,2.80795,2.81139,5630000.0
2009-12-10 17:25:00,2.81387,2.81459,2.81057,2.81356,8500000.0
2009-12-10 17:26:00,2.81423,2.81446,2.81089,2.81219,8750000.0
2009-12-10 17:27:00,2.81275,2.81301,2.80661,2.80956,12500000.0
2009-12-10 17:28:00,2.81219,2.81259,2.80834,2.81222,11750000.0
2009-12-10 17:29:00,2.80974,2.81218,2.80926,2.81164,10130000.0
2009-12-10 17:30:00,2.81048,2.81174,2.80943,2.81174,6500000.0
2009-12-10 17:31:00,2.8089,2.81226,2.80516,2.80675,11250000.0
2009-12-10 17:32:00,2.80756,2.81155,2.80598,2.81155,7750000.0
2009-12-10 17:33:00,2.80819,2.81178,2.80819,2.81167,5880000.0
2009-12-10 17:34:00,2.80999,2.81151,2.80841,2.81106,5500000.0
2009-12-10 17:35:00,2.80952,2.81207,2.80751,2.81207,9250000.0
2009-12-10 17:36:00,2.80782,2.81245,2.80782,2.81001,9500000.0
2009-12-10 17:37:00,2.81151,2.81409,2.80597,2.80915,8250000.0
2009-12-10 17:38:00,2.81284,2.81369,2.80974,2.81356,7250000.0
2009-12-10 17:39:00,2.81323,2.81374,2.81058,2.81348,15000000.0
2009-12-10 17:40:00,2.81188,2.81462,2.81188,2.81462,13500000.0
2009-12-10 17:41:00,2.81365,2.81549,2.81035,2.81035,6500000.0
2009-12-10 17:42:00,2.81649,2.81802,2.81204,2.81742,9500000.0
2009-12-10 17:43:00,2.81872,2.81872,2.81437,2.81872,7250000.0
2009-12-10 17:44:00,2.8172,2.82007,2.8172,2.81942,8500000.0
2009-12-10 17:45:00,2.81586,2.8208,2.81586,2.8197,8750000.0
2009-12-10 17:46:00,2.82109,2.82109,2.81558,2.81957,9130000.0
2009-12-10 17:47:00,2.81449,2.81937,2.81449,2.81662,10000000.0
2009-12-10 17:48:00,2.8191,2.81939,2.81385,2.81548,10000000.0
2009-12-10 17:49:00,2.81786,2.82081,2.81786,2.81925,7000000.0
2009-12-10 17:50:00,2.81804,2.8212,2.81623,2.8163,7130000.0
2009-12-10 17:51:00,2.82042,2.82254,2.81728,2.82154,7750000.0
2009-12-10 17:52:00,2.82173,2.82173,2.8174,2.81854,7000000.0
2009-12-10 17:53:00,2.81827,2.82118,2.81827,2.81874,5250000.0
2009-12-10 17:54:00,2.82147,2.82175,2.81801,2.82093,6000000.0
2009-12-10 17:55:00,2.81872,2.82035,2.81648,2.81822,6250000.0
2009-12-10 17:56:00,2.81842,2.82018,2.81683,2.82018,9630000.0
2009-12-10 17:57:00,2.82097,2.82097,2.81429,2.81512,8500000.0
2009-12-10 17:58:00,2.8153,2.81788,2.8153,2.81788,6500000.0
2009-12-10 17:59:00,2.81738,2.81738,2.81054,2.811,8500000.0
2009-12-10 18:00:00,2.81402,2.81581,2.81272,2.81581,8130000.0
2009-12-10 18:01:00,2.8165,2.8165,2.80956,2.81575,10500000.0
2009-12-10 18:02:00,2.81589,2.81602,2.8138,2.81522,6000000.0
2009-12-10 18:03:00,2.81375,2.8159,2.81257,2.8159,8630000.0
2009-12-10 18:04:00,2.81665,2.81665,2.81299,2.81528,6000000.0
2009-12-10 18:05:00,2.81717,2.81717,2.81226,2.81708,7250000.0
2009-12-10 18:06:00,2.81281,2.81738,2.81281,2.81678,8000000.0
2009-12-10 18:07:00,2.81502,2.81774,2.81437,2.81492,5500000.0
2009-12-10 18:08:00,2.81691,2.81691,2.81517,2.81517,10000000.0
2009-12-10 18:09:00,2.81839,2.81839,2.8137,2.8169,8380000.0
2009-12-10 18:10:00,2.81725,2.8173,2.81539,2.81693,5750000.0
2009-12-10 18:11:00,2.81566,2.81834,2.81487,2.8177,8380000.0
2009-12-10 18:12:00,2.81744,2.81829,2.81239,2.81742,5750000.0
2009-12-10 18:13:00,2.81548,2.81579,2.81211,2.81357,7880000.0
2009-12-10 18:14:00,2.81515,2.81554,2.80767,2.81437,8500000.0
2009-12-10 18:15:00,2.81339,2.81507,2.80939,2.81507,8750000.0
2009-12-10 18:16:00,2.81241,2.81356,2.80833,2.80833,9000000.0
2009-12-10 18:17:00,2.8118,2.8118,2.80548,2.80548,5500000.0
2009-12-10 18:18:00,2.81166,2.81166,2.8064,2.80757,8750000.0
2009-12-10 18:19:00,2.81034,2.81063,2.80431,2.80984,11000000.0
2009-12-10 18:20:00,2.81044,2.81104,2.8074,2.80749,5500000.0
2009-12-10 18:21:00,2.80683,2.81113,2.80398,2.8087,5750000.0
2009-12-10 18:22:00,2.81143,2.81288,2.80609,2.8114,12000000.0
2009-12-10 18:23:00,2.80757,2.8107,2.80548,2.80548,11630000.0
2009-12-10 18:24:00,2.81017,2.81271,2.80784,2.81098,7880000.0
2009-12-10 18:25:00,2.81058,2.81159,2.80916,2.81137,8500000.0
2009-12-10 18:26:00,2.81063,2.81261,2.80787,2.81157,12250000.0
2009-12-10 18:27:00,2.8089,2.81375,2.80535,2.80888,9000000.0
2009-12-10 18:28:00,2.8114,2.81288,2.80842,2.81038,11500000.0
2009-12-10 18:29:00,2.81154,2.81261,2.81036,2.81261,10250000.0
2009-12-10 18:30:00,2.81124,2.81389,2.81098,2.81139,8880000.0
2009-12-10 18:31:00,2.81373,2.81681,2.81192,2.81399,7130000.0
2009-12-10 18:32:00,2.81091,2.81262,2.80788,2.81018,10250000.0
2009-12-10 18:33:00,2.81324,2.81324,2.8107,2.81312,6000000.0
2009-12-10 18:34:00,2.81035,2.81279,2.80653,2.81279,10000000.0
2009-12-10 18:35:00,2.81276,2.81405,2.80989,2.81374,8000000.0
2009-12-10 18:36:00,2.80923,2.81409,2.80923,2.81333,6630000.0
2009-12-10 18:37:00,2.80986,2.81273,2.80986,2.81204,6630000.0
2009-12-10 18:38:00,2.8143,2.8143,2.80943,2.80943,8250000.0
2009-12-10 18:39:00,2.81176,2.81354,2.80938,2.80997,5750000.0
2009-12-10 18:40:00,2.81324,2.81537,2.80783,2.814,8750000.0
2009-12-10 18:41:00,2.81471,2.81572,2.81266,2.81266,12000000.0
2009-12-10 18:42:00,2.81456,2.81573,2.81049,2.81497,9750000.0
2009-12-10 18:43:00,2.81588,2.81653,2.81048,2.8126,8250000.0
2009-12-10 18:44:00,2.81307,2.81668,2.81307,2.81529,10250000.0
2009-12-10 18:45:00,2.81449,2.81465,2.80968,2.81424,7250000.0
2009-12-10 18:46:00,2.81402,2.81409,2.80961,2.81294,6750000.0
2009-12-10 18:47:00,2.81556,2.81556,2.81201,2.81266,7500000.0
2009-12-10 18:48:00,2.81406,2.8145,2.81106,2.81106,8250000.0
2009-12-10 18:49:00,2.81389,2.81431,2.80944,2.81036,5250000.0
2009-12-10 18:50:00,2.81422,2.81422,2.8097,2.81339,6250000.0
2009-12-10 18:51:00,2.81152,2.81393,2.81002,2.81016,5250000.0
2009-12-10 18:52:00,2.81277,2.81494,2.81019,2.81397,8630000.0
2009-12-10 18:53:00,2.81528,2.81528,2.80815,2.81494,10500000.0
2009-12-10 18:54:00,2.81279,2.8166,2.8127,2.8127,7500000.0
2009-12-10 18:55:00,2.81408,2.81681,2.81408,2.81646,6250000.0
2009-12-10 18:56:00,2.81669,2.81669,2.81191,2.81468,7500000.0
2009-12-10 18:57:00,2.81755,2.81755,2.81477,2.81477,8250000.0
2009-12-10 18:58:00,2.81732,2.81732,2.81365,2.81434,10630000.0
2009-12-10 18:59:00,2.81624,2.81723,2.81389,2.81389,6750000.0
2009-12-10 19:00:00,2.81587,2.81832,2.81545,2.81662,8250000.0
2009-12-10 19:01:00,2.81761,2.81852,2.8147,2.81573,7500000.0
2009-12-10 19:02:00,2.81906,2.81954,2.81229,2.81583,7000000.0
2009-12-10 19:03:00,2.81795,2.8182,2.8114,2.8114,5750000.0
2009-12-10 19:04:00,2.81786,2.818,2.81346,2.81402,8500000.0
2009-12-10 19:05:00,2.8179,2.81864,2.81674,2.81781,5880000.0
2009-12-10 19:06:00,2.81738,2.81813,2.81327,2.81329,8500000.0
2009-12-10 19:07:00,2.81303,2.81694,2.81303,2.8154,8630000.0
2009-12-10 19:08:00,2.81297,2.81654,2.81233,2.81576,8000000.0
2009-12-10 19:09:00,2.81512,2.81592,2.81441,2.81512,11500000.0
2009-12-10 19:10:00,2.81723,2.81723,2.81074,2.81429,8500000.0
2009-12-10 19:11:00,2.81276,2.81774,2.81276,2.81774,7500000.0
2009-12-10 19:12:00,2.81758,2.81872,2.81357,2.81872,5750000.0
2009-12-10 19:13:00,2.82019,2.82019,2.81274,2.81694,8260000.0
2009-12-10 19:14:00,2.81735,2.8178,2.81338,2.81679,9250000.0
2009-12-10 19:15:00,2.81699,2.81836,2.81392,2.8182,10380000.0
2009-12-10 19:16:00,2.81688,2.81855,2.81356,2.81408,9130000.0
2009-12-10 19:17:00,2.81522,2.81833,2.81343,2.8165,6630000.0
2009-12-10 19:18:00,2.81572,2.81729,2.81324,2.81324,6000000.0
2009-12-10 19:19:00,2.81627,2.82012,2.8148,2.8176,11380000.0
2009-12-10 19:20:00,2.81782,2.81815,2.81504,2.81504,8500000.0
2009-12-10 19:21:00,2.81813,2.81813,2.8159,2.81731,6250000.0
2009-12-10 19:22:00,2.81622,2.81863,2.81605,2.81768,5500000.0
2009-12-10 19:23:00,2.81738,2.81792,2.81257,2.81504,8500000.0
2009-12-10 19:24:00,2.81591,2.82115,2.81132,2.82083,8750000.0
2009-12-10 19:25:00,2.81942,2.82083,2.81545,2.82083,7000000.0
2009-12-10 19:26:00,2.81729,2.82037,2.81729,2.81912,5500000.0
2009-12-10 19:27:00,2.81934,2.82101,2.81878,2.81878,5500000.0
2009-12-10 19:28:00,2.82222,2.82231,2.81729,2.81729,5880000.0
2009-12-10 19:29:00,2.82137,2.82168,2.81656,2.82168,8500000.0
2009-12-10 19:30:00,2.81973,2.82367,2.81928,2.82362,7380000.0
2009-12-10 19:31:00,2.82261,2.82287,2.8205,2.82287,10880000.0
2009-12-10 19:32:00,2.82328,2.82385,2.81632,2.82231,8880000.0
2009-12-10 19:33:00,2.8191,2.82208,2.81643,2.81795,6630000.0
2009-12-10 19:34:00,2.8217,2.82285,2.81875,2.8215,9000000.0
2009-12-10 19:35:00,2.81657,2.82204,2.81657,2.82025,9130000.0
2009-12-10 19:36:00,2.82003,2.8236,2.82003,2.8236,7380000.0
2009-12-10 19:37:00,2.82215,2.82324,2.81706,2.81921,13000000.0
2009-12-10 19:38:00,2.81868,2.82328,2.81868,2.82237,9500000.0
2009-12-10 19:39:00,2.81891,2.82402,2.81891,2.82045,9750000.0
2009-12-10 19:40:00,2.82323,2.82355,2.8204,2.82158,5750000.0
2009-12-10 19:41:00,2.81897,2.82321,2.81897,2.81979,8250000.0
2009-12-10 19:42:00,2.82074,2.82288,2.81416,2.81416,7000000.0
2009-12-10 19:43:00,2.82293,2.82343,2.82079,2.82247,9000000.0
2009-12-10 19:44:00,2.82298,2.82388,2.81881,2.82344,10000000.0
2009-12-10 19:45:00,2.82083,2.82446,2.81996,2.82221,5500000.0
2009-12-10 19:46:00,2.81851,2.82275,2.81801,2.81948,8500000.0
2009-12-10 19:47:00,2.81583,2.82303,2.81583,2.82279,5500000.0
2009-12-10 19:48:00,2.81874,2.82283,2.81705,2.81705,7000000.0
2009-12-10 19:49:00,2.8225,2.8225,2.81454,2.81719,8000000.0
2009-12-10 19:50:00,2.81736,2.81901,2.81691,2.81691,5250000.0
2009-12-10 19:51:00,2.81761,2.82013,2.81452,2.81795,8500000.0
2009-12-10 19:52:00,2.81886,2.81983,2.81432,2.81432,10750000.0
2009-12-10 19:53:00,2.81624,2.8202,2.81533,2.81851,8380000.0
2009-12-10 19:54:00,2.81942,2.82037,2.81813,2.81884,10880000.0
2009-12-10 19:55:00,2.8163,2.82182,2.8163,2.82,11250000.0
2009-12-10 19:56:00,2.81976,2.82067,2.81655,2.82067,13380000.0
2009-12-10 19:57:00,2.81997,2.82096,2.81643,2.82096,5880000.0
2009-12-10 19:58:00,2.8207,2.82091,2.815,2.81872,5750000.0
2009-12-10 19:59:00,2.81811,2.82043,2.81467,2.81746,9000000.0
2009-12-10 20:00:00,2.81814,2.81975,2.81653,2.81701,12000000.0
2009-12-10 20:01:00,2.81993,2.82128,2.81812,2.81853,7750000.0
2009-12-10 20:02:00,2.81992,2.82216,2.81631,2.82122,6000000.0
2009-12-10 20:03:00,2.82263,2.82298,2.81989,2.82153,10500000.0
2009-12-10 20:04:00,2.81923,2.82212,2.81897,2.82083,6750000.0
2009-12-10 20:05:00,2.81876,2.82183,2.81737,2.82183,11500000.0
2009-12-10 20:06:00,2.8208,2.82285,2.81745,2.81834,8000000.0
2009-12-10 20:07:00,2.82058,2.82153,2.8156,2.81892,5250000.0
2009-12-10 20:08:00,2.82023,2.82075,2.81721,2.81897,6130000.0
2009-12-10 20:09:00,2.81758,2.82103,2.8155,2.81938,8500000.0
2009-12-10 20:10:00,2.81531,2.82207,2.81531,2.82085,6000000.0
2009-12-10 20:11:00,2.82299,2.82317,2.81726,2.81931,8250000.0
2009-12-10 20:12:00,2.81793,2.8224,2.81793,2.82123,6500000.0
2009-12-10 20:13:00,2.82089,2.82346,2.82017,2.82238,6750000.0
2009-12-10 20:14:00,2.82231,2.82275,2.81799,2.82141,6000000.0
2009-12-10 20:15:00,2.81966,2.82271,2.81691,2.81691,7750000.0
2009-12-10 20:16:00,2.82236,2.82314,2.81657,2.82054,12130000.0
2009-12-10 20:17:00,2.82029,2.82286,2.82029,2.8219,8250000.0
2009-12-10 20:18:00,2.82141,2.82468,2.81949,2.82441,8380000.0
2009-12-10 20:19:00,2.82144,2.82382,2.8183,2.82361,6250000.0
2009-12-10 20:20:00,2.82096,2.82449,2.82012,2.8221,5880000.0
2009-12-10 20:21:00,2.81887,2.82436,2.81887,2.82012,8500000.0
2009-12-10 20:22:00,2.82421,2.82421,2.82178,2.82356,10250000.0
2009-12-10 20:23:00,2.82336,2.82373,2.81735,2.82244,8250000.0
2009-12-10 20:24:00,2.8217,2.82346,2.8208,2.82346,6380000.0
2009-12-10 20:25:00,2.82201,2.82201,2.82052,2.82062,6010000.0
2009-12-10 20:26:00,2.8186,2.82239,2.81719,2.82032,8000000.0
2009-12-10 20:27:00,2.82247,2.82277,2.81954,2.82186,9000000.0
2009-12-10 20:28:00,2.8217,2.82267,2.81811,2.82222,8250000.0
2009-12-10 20:29:00,2.81998,2.8231,2.81993,2.82272,6250000.0
2009-12-10 20:30:00,2.82149,2.82309,2.81698,2.82192,10510000.0
2009-12-10 20:31:00,2.82198,2.8241,2.82032,2.8224,7630000.0
2009-12-10 20:32:00,2.82372,2.82372,2.81923,2.82155,9750000.0
2009-12-10 20:33:00,2.82155,2.82354,2.82074,2.82354,5630000.0
2009-12-10 20:34:00,2.82286,2.82286,2.82078,2.82233,5500000.0
2009-12-10 20:35:00,2.8227,2.82472,2.81875,2.82472,9630000.0
2009-12-10 20:36:00,2.82332,2.82373,2.81905,2.81905,5500000.0
2009-12-10 20:37:00,2.82341,2.82341,2.81952,2.82299,9500000.0
2009-12-10 20:38:00,2.82108,2.82321,2.81988,2.82219,7380000.0
2009-12-10 20:39:00,2.82423,2.82451,2.81836,2.81998,9880000.0
2009-12-10 20:40:00,2.81765,2.82186,2.81756,2.81874,5250000.0
2009-12-10 20:41:00,2.82102,2.8222,2.81754,2.82107,5380000.0
2009-12-10 20:42:00,2.81838,2.82226,2.81838,2.82193,6750000.0
2009-12-10 20:43:00,2.81575,2.82215,2.81575,2.82215,5250000.0
2009-12-10 20:44:00,2.82304,2.82319,2.81913,2.82206,9000000.0
2009-12-10 20:45:00,2.82272,2.82272,2.81857,2.81942,10750000.0
2009-12-10 20:46:00,2.82225,2.8224,2.8174,2.8174,12000000.0
2009-12-10 20:47:00,2.81827,2.82281,2.81827,2.82281,6500000.0
2009-12-10 20:48:00,2.81919,2.82166,2.81681,2.81681,12250000.0
2009-12-10 20:49:00,2.81767,2.82203,2.81767,2.82165,9500000.0
2009-12-10 20:50:00,2.81908,2.82239,2.81908,2.82128,7130000.0
2009-12-10 20:51:00,2.82048,2.82169,2.81833,2.82169,8500000.0
2009-12-10 20:52:00,2.82047,2.82172,2.81913,2.8211,9000000.0
2009-12-10 20:53:00,2.81846,2.82158,2.81787,2.81922,8500000.0
2009-12-10 20:54:00,2.81693,2.82197,2.81693,2.82113,6750000.0
2009-12-10 20:55:00,2.81893,2.82202,2.81579,2.81829,12000000.0
2009-12-10 20:56:00,2.82053,2.82053,2.81552,2.81951,5250000.0
2009-12-10 20:57:00,2.82098,2.82124,2.81907,2.81994,6750000.0
2009-12-10 20:58:00,2.82078,2.82078,2.81402,2.81402,5750000.0
2009-12-10 20:59:00,2.81696,2.8208,2.81696,2.82016,7750000.0
2009-12-10 21:00:00,2.81687,2.81992,2.81687,2.81928,5500000.0
2009-12-10 21:01:00,2.81937,2.8209,2.81849,2.82028,5250000.0
2009-12-10 21:02:00,2.81935,2.82017,2.81629,2.81649,9000000.0
2009-12-10 21:03:00,2.81599,2.82094,2.81599,2.82021,6500000.0
2009-12-10 21:04:00,2.81658,2.81948,2.8158,2.8181,9380000.0
2009-12-10 21:05:00,2.81867,2.81995,2.81624,2.81624,6000000.0
2009-12-10 21:06:00,2.81668,2.81739,2.81187,2.81187,6750000.0
2009-12-10 21:07:00,2.81607,2.81799,2.81604,2.81604,8750000.0
2009-12-10 21:08:00,2.81833,2.81846,2.81289,2.81558,11500000.0
2009-12-10 21:09:00,2.81781,2.81804,2.8158,2.81804,7000000.0
2009-12-10 21:10:00,2.81865,2.81911,2.81357,2.81884,12250000.0
2009-12-10 21:11:00,2.81833,2.81915,2.81476,2.81528,7000000.0
2009-12-10 21:12:00,2.81541,2.81877,2.81541,2.81794,10880000.0
2009-12-10 21:13:00,2.81909,2.81909,2.81507,2.81792,11750000.0
2009-12-10 21:14:00,2.81517,2.81816,2.81351,2.81796,11130000.0
2009-12-10 21:15:00,2.81788,2.81906,2.81503,2.81603,5500000.0
2009-12-10 21:16:00,2.8173,2.81914,2.81478,2.81844,7500000.0
2009-12-10 21:17:00,2.8181,2.81834,2.81517,2.81617,6750000.0
2009-12-10 21:18:00,2.81796,2.81797,2.81453,2.81766,6250000.0
2009-12-10 21:19:00,2.81858,2.81858,2.81104,2.81408,10250000.0
2009-12-10 21:20:00,2.81756,2.81756,2.80819,2.81395,7380000.0
2009-12-10 21:21:00,2.81432,2.81465,2.81101,2.81381,6500000.0
2009-12-10 21:22:00,2.81423,2.81526,2.8119,2.8119,6630000.0
2009-12-10 21:23:00,2.81502,2.81656,2.81198,2.81528,7250000.0
2009-12-10 21:24:00,2.81665,2.81665,2.81225,2.81567,14750000.0
2009-12-10 21:25:00,2.81065,2.81596,2.81065,2.81572,7250000.0
2009-12-10 21:26:00,2.81685,2.81699,2.81358,2.81358,7130000.0
2009-12-10 21:27:00,2.81207,2.81621,2.81207,2.81355,6250000.0
2009-12-10 21:28:00,2.81603,2.81726,2.8132,2.81386,10750000.0
2009-12-10 21:29:00,2.81518,2.81705,2.81437,2.81705,8630000.0
2009-12-10 21:30:00,2.81711,2.81711,2.81153,2.81321,5500000.0
2009-12-10 21:31:00,2.81603,2.81603,2.81151,2.81243,13750000.0
2009-12-10 21:32:00,2.8133,2.81502,2.81001,2.81486,8250000.0
2009-12-10 21:33:00,2.81569,2.81648,2.80967,2.81298,8130000.0
2009-12-10 21:34:00,2.81523,2.81606,2.81175,2.81581,7380000.0
2009-12-10 21:35:00,2.81578,2.81579,2.81152,2.81154,9000000.0
2009-12-10 21:36:00,2.81439,2.81613,2.81439,2.81557,8750000.0
2009-12-10 21:37:00,2.81346,2.81691,2.8113,2.81336,5500000.0
2009-12-10 21:38:00,2.8165,2.81708,2.8141,2.81415,6500000.0
2009-12-10 21:39:00,2.81651,2.81697,2.81245,2.81686,5500000.0
2009-12-10 21:40:00,2.81661,2.81675,2.8145,2.8145,12000000.0
2009-12-10 21:41:00,2.81645,2.81779,2.81346,2.81779,21750000.0
2009-12-10 21:42:00,2.815,2.81743,2.81206,2.81587,8130000.0
2009-12-10 21:43:00,2.81445,2.81765,2.81445,2.81586,6630000.0
2009-12-10 21:44:00,2.81868,2.8188,2.81616,2.8172,6750000.0
2009-12-10 21:45:00,2.81807,2.8186,2.81443,2.81827,7750000.0
2009-12-10 21:46:00,2.816,2.81752,2.81434,2.81663,9500000.0
2009-12-10 21:47:00,2.81686,2.81788,2.8135,2.81777,6880000.0
2009-12-10 21:48:00,2.81713,2.81724,2.81446,2.81724,6500000.0
2009-12-10 21:49:00,2.81775,2.81784,2.81294,2.81381,8000000.0
2009-12-10 21:50:00,2.81714,2.81837,2.81391,2.81817,13880000.0
2009-12-10 21:51:00,2.81479,2.8176,2.81124,2.81676,12750000.0
2009-12-10 21:52:00,2.8125,2.81739,2.8125,2.81702,7000000.0
2009-12-10 21:53:00,2.81468,2.81769,2.81468,2.81508,9250000.0
2009-12-10 21:54:00,2.81693,2.81755,2.81273,2.81494,12500000.0
2009-12-10 21:55:00,2.8177,2.81788,2.8147,2.81788,12500000.0
2009-12-10 21:56:00,2.81559,2.81882,2.81559,2.81882,8250000.0
2009-12-10 21:57:00,2.81586,2.81844,2.81496,2.81552,11630000.0
2009-12-10 21:58:00,2.81769,2.81836,2.81556,2.81556,5250000.0
2009-12-10 21:59:00,2.81553,2.81847,2.81408,2.81606,11500000.0
2009-12-10 22:00:00,2.81528,2.81743,2.81017,2.81528,16750000.0
2009-12-10 22:01:00,2.81756,2.81812,2.81384,2.81617,6500000.0
2009-12-10 22:02:00,2.81749,2.81817,2.8142,2.81761,11880000.0
2009-12-10 22:03:00,2.81736,2.81736,2.81208,2.81676,6380000.0
2009-12-10 22:04:00,2.8168,2.8185,2.8126,2.8126,17500000.0
2009-12-10 22:05:00,2.81667,2.81841,2.81249,2.81363,9000000.0
2009-12-10 22:06:00,2.81832,2.81832,2.81279,2.81569,12130000.0
2009-12-10 22:07:00,2.81695,2.81747,2.81434,2.81556,10500000.0
2009-12-10 22:08:00,2.81538,2.81843,2.81284,2.81633,18880000.0
2009-12-10 22:09:00,2.81712,2.81746,2.81572,2.8159,9000000.0
2009-12-10 22:10:00,2.81109,2.81723,2.81109,2.81643,11390000.0
2009-12-10 22:11:00,2.81637,2.81744,2.81108,2.81508,12880000.0
2009-12-10 22:12:00,2.81572,2.81718,2.81298,2.81298,12880000.0
2009-12-10 22:13:00,2.81386,2.81588,2.8098,2.81409,12380000.0
2009-12-10 22:14:00,2.81492,2.81511,2.81246,2.8131,8500000.0
2009-12-10 22:15:00,2.81624,2.81624,2.81357,2.8141,10250000.0
2009-12-10 22:16:00,2.8148,2.8154,2.81103,2.81347,12250000.0
2009-12-10 22:17:00,2.81565,2.81606,2.81396,2.81526,11250000.0
2009-12-10 22:18:00,2.81227,2.81517,2.81187,2.81516,8000000.0
2009-12-10 22:19:00,2.81555,2.81583,2.81198,2.8122,10000000.0
2009-12-10 22:20:00,2.81528,2.81586,2.81022,2.81341,9130000.0
2009-12-10 22:21:00,2.8164,2.81668,2.81344,2.81409,6500000.0
2009-12-10 22:22:00,2.81199,2.81607,2.81199,2.81399,5500000.0
2009-12-10 22:23:00,2.81599,2.81814,2.81413,2.81559,10750000.0
2009-12-10 22:24:00,2.81243,2.81778,2.81243,2.81479,6500000.0
2009-12-10 22:25:00,2.81713,2.81848,2.81486,2.81762,6750000.0
2009-12-10 22:26:00,2.81553,2.81842,2.81553,2.81694,8380000.0
2009-12-10 22:27:00,2.81673,2.81812,2.81408,2.81659,10750000.0
2009-12-10 22:28:00,2.813,2.81714,2.813,2.81696,7500000.0
2009-12-10 22:29:00,2.81596,2.81731,2.81248,2.81248,13000000.0
2009-12-10 22:30:00,2.81711,2.81711,2.81401,2.81401,6130000.0
2009-12-10 22:31:00,2.81084,2.81655,2.81084,2.81459,10380000.0
2009-12-10 22:32:00,2.81552,2.81559,2.812,2.81422,6250000.0
2009-12-10 22:33:00,2.81646,2.81775,2.81338,2.81775,18130000.0
2009-12-10 22:34:00,2.81761,2.81862,2.81299,2.81492,7750000.0
2009-12-10 22:35:00,2.81727,2.81727,2.81185,2.81616,9130000.0
2009-12-10 22:36:00,2.81643,2.81678,2.81228,2.81579,14250000.0
2009-12-10 22:37:00,2.81586,2.81674,2.81416,2.81437,7750000.0
2009-12-10 22:38:00,2.8172,2.81765,2.81421,2.81702,10750000.0
2009-12-10 22:39:00,2.81725,2.81747,2.81352,2.8146,7000000.0
2009-12-10 22:40:00,2.81403,2.81648,2.81359,2.8159,9880000.0
2009-12-10 22:41:00,2.81651,2.81725,2.81189,2.81641,13250000.0
2009-12-10 22:42:00,2.81436,2.81832,2.81428,2.81653,5880000.0
2009-12-10 22:43:00,2.81519,2.81767,2.81519,2.8156,8250000.0
2009-12-10 22:44:00,2.81603,2.81755,2.81489,2.81489,8750000.0
2009-12-10 22:45:00,2.81724,2.81724,2.81566,2.81683,7000000.0
2009-12-10 22:46:00,2.81511,2.81719,2.81116,2.81719,11250000.0
2009-12-10 22:47:00,2.81503,2.81735,2.81383,2.81593,7000000.0
2009-12-10 22:48:00,2.81195,2.81757,2.81195,2.81566,6500000.0
2009-12-10 22:49:00,2.81445,2.81769,2.81209,2.8166,6250000.0
2009-12-10 22:50:00,2.81746,2.81746,2.81369,2.81369,7500000.0
2009-12-10 22:51:00,2.81627,2.81632,2.81326,2.81351,5750000.0
2009-12-10 22:52:00,2.81523,2.81613,2.81296,2.81296,5750000.0
2009-12-10 22:53:00,2.81439,2.81564,2.81178,2.81564,10500000.0
2009-12-10 22:54:00,2.81474,2.81619,2.81032,2.81319,7500000.0
2009-12-10 22:55:00,2.81428,2.81565,2.81013,2.81013,10750000.0
2009-12-10 22:56:00,2.81602,2.81608,2.81251,2.81262,5500000.0
2009-12-10 22:57:00,2.81387,2.81515,2.81305,2.81448,8750000.0
2009-12-10 22:58:00,2.81429,2.8157,2.81129,2.81311,9130000.0
2009-12-10 22:59:00,2.81486,2.81575,2.81403,2.81516,12000000.0
2009-12-10 23:00:00,2.81249,2.81746,2.81249,2.81277,9750000.0
2009-12-10 23:01:00,2.81397,2.81472,2.81134,2.81134,9000000.0
2009-12-10 23:02:00,2.81193,2.81601,2.81127,2.81361,7000000.0
2009-12-10 23:03:00,2.81065,2.81495,2.80959,2.814,7000000.0
2009-12-10 23:04:00,2.81404,2.81404,2.80962,2.81397,6000000.0
2009-12-10 23:05:00,2.8144,2.81537,2.8097,2.81198,11130000.0
2009-12-10 23:06:00,2.8138,2.81381,2.80859,2.81193,7000000.0
2009-12-10 23:07:00,2.81474,2.81482,2.80922,2.81201,10500000.0
2009-12-10 23:08:00,2.81504,2.81504,2.81023,2.81298,6250000.0
2009-12-10 23:09:00,2.8115,2.81434,2.80834,2.81412,14000000.0
2009-12-10 23:10:00,2.81458,2.81535,2.80952,2.81115,8250000.0
2009-12-10 23:11:00,2.81552,2.81552,2.8111,2.81201,10000000.0
2009-12-10 23:12:00,2.81487,2.81487,2.81107,2.8117,10750000.0
2009-12-10 23:13:00,2.81354,2.81392,2.81083,2.81083,9500000.0
2009-12-10 23:14:00,2.81347,2.81347,2.81074,2.81118,7000000.0
2009-12-10 23:15:00,2.81129,2.81259,2.80855,2.81217,7250000.0
2009-12-10 23:16:00,2.81234,2.81253,2.81097,2.81246,10380000.0
2009-12-10 23:17:00,2.81016,2.81451,2.81016,2.81233,13000000.0
2009-12-10 23:18:00,2.8129,2.81488,2.81107,2.81107,6000000.0
2009-12-10 23:19:00,2.8138,2.81492,2.81164,2.81492,9750000.0
2009-12-10 23:20:00,2.81292,2.81509,2.81262,2.81262,6250000.0
2009-12-10 23:21:00,2.81367,2.81367,2.81116,2.81265,7750000.0
2009-12-10 23:22:00,2.81325,2.81531,2.81284,2.81531,8500000.0
2009-12-10 23:23:00,2.81548,2.81548,2.80899,2.81266,7500000.0
2009-12-10 23:24:00,2.8091,2.81555,2.8091,2.81555,9000000.0
2009-12-10 23:25:00,2.81142,2.81421,2.80957,2.80957,9000000.0
2009-12-10 23:26:00,2.8138,2.81416,2.81223,2.81294,14380000.0
2009-12-10 23:27:00,2.81193,2.81334,2.81193,2.81242,8250000.0
2009-12-10 23:28:00,2.8134,2.81614,2.81177,2.81525,9250000.0
2009-12-10 23:29:00,2.81257,2.81499,2.81122,2.81438,7500000.0
2009-12-10 23:30:00,2.81399,2.81469,2.81175,2.81276,9630000.0
2009-12-10 23:31:00,2.81322,2.8153,2.81041,2.81494,11500000.0
2009-12-10 23:32:00,2.8144,2.8155,2.81236,2.8155,9000000.0
2009-12-10 23:33:00,2.81356,2.81554,2.812,2.81277,8000000.0
2009-12-10 23:34:00,2.81194,2.81447,2.81019,2.81368,8630000.0
2009-12-10 23:35:00,2.81431,2.81435,2.81281,2.81357,6750000.0
2009-12-10 23:36:00,2.81236,2.81365,2.80929,2.81217,8750000.0
2009-12-10 23:37:00,2.8138,2.81415,2.81175,2.81175,13000000.0
2009-12-10 23:38:00,2.81369,2.81409,2.81118,2.81147,5750000.0
2009-12-10 23:39:00,2.81448,2.81448,2.80926,2.81264,9880000.0
2009-12-10 23:40:00,2.81152,2.8146,2.8103,2.81176,7250000.0
2009-12-10 23:41:00,2.81348,2.81348,2.81141,2.81251,10760000.0
2009-12-10 23:42:00,2.81464,2.81464,2.81105,2.81312,10250000.0
2009-12-10 23:43:00,2.81308,2.81469,2.81308,2.81314,6000000.0
2009-12-10 23:44:00,2.8103,2.81383,2.8103,2.81154,6000000.0
2009-12-10 23:45:00,2.81412,2.81412,2.81126,2.81331,8500000.0
2009-12-10 23:46:00,2.81163,2.81419,2.80939,2.81285,5500000.0
2009-12-10 23:47:00,2.81232,2.81527,2.81226,2.81226,6750000.0
2009-12-10 23:48:00,2.81339,2.81457,2.81094,2.81317,10380000.0
2009-12-10 23:49:00,2.81469,2.81469,2.81018,2.81185,6250000.0
2009-12-10 23:50:00,2.81287,2.8151,2.81249,2.81373,7000000.0
2009-12-10 23:51:00,2.8125,2.81473,2.80996,2.80996,9000000.0
2009-12-10 23:52:00,2.81356,2.81531,2.80964,2.8104,8250000.0
2009-12-10 23:53:00,2.81064,2.81526,2.81044,2.81339,10130000.0
2009-12-10 23:54:00,2.81488,2.81547,2.81063,2.81161,6250000.0
2009-12-10 23:55:00,2.8146,2.81558,2.81217,2.81441,5880000.0
2009-12-10 23:56:00,2.81445,2.81548,2.8105,2.81306,11000000.0
2009-12-10 23:57:00,2.81424,2.81473,2.80881,2.81303,8250000.0
2009-12-10 23:58:00,2.8141,2.8155,2.80991,2.8155,9000000.0
2009-12-10 23:59:00,2.81402,2.81834,2.81365,2.81365,7500000.0
2009-12-11 00:00:00,2.81015,2.81523,2.81015,2.81298,7500000.0
2009-12-11 00:01:00,2.81093,2.81394,2.8108,2.81203,7500000.0
2009-12-11 00:02:00,2.81247,2.81281,2.81072,2.81281,8500000.0
2009-12-11 00:03:00,2.80996,2.81319,2.80996,2.81298,5500000.0
2009-12-11 00:04:00,2.81202,2.81379,2.81031,2.81379,11000000.0
2009-12-11 00:05:00,2.81283,2.81327,2.80875,2.81034,8500000.0
2009-12-11 00:06:00,2.80875,2.81453,2.80875,2.81392,6750000.0
2009-12-11 00:07:00,2.81367,2.81367,2.80918,2.81316,8630000.0
2009-12-11 00:08:00,2.81202,2.8139,2.81128,2.8131,8250000.0
2009-12-11 00:09:00,2.81339,2.81463,2.81205,2.81463,9250000.0
2009-12-11 00:10:00,2.81367,2.81372,2.81043,2.81157,7250000.0
2009-12-11 00:11:00,2.81323,2.81405,2.80829,2.81225,10750000.0
2009-12-11 00:12:00,2.81286,2.81367,2.81148,2.81148,6250000.0
2009-12-11 00:13:00,2.81316,2.81399,2.81155,2.81155,7750000.0
2009-12-11 00:14:00,2.81378,2.8145,2.81059,2.8145,13750000.0
2009-12-11 00:15:00,2.8103,2.81454,2.8103,2.81341,6000000.0
2009-12-11 00:16:00,2.81442,2.81522,2.8105,2.8117,7130000.0
2009-12-11 00:18:00,2.81353,2.81554,2.80976,2.81554,9500000.0
2009-12-11 00:19:00,2.81139,2.81511,2.81139,2.81396,8000000.0
2009-12-11 00:20:00,2.81294,2.81583,2.81291,2.81323,13250000.0
2009-12-11 00:21:00,2.808,2.81457,2.808,2.81282,5500000.0
2009-12-11 00:22:00,2.81581,2.81581,2.81221,2.81221,5500000.0
2009-12-11 00:23:00,2.81371,2.81538,2.80995,2.81538,9250000.0
2009-12-11 00:24:00,2.81358,2.81484,2.81168,2.81168,7000000.0
2009-12-11 00:25:00,2.81328,2.814,2.80934,2.80934,6750000.0
2009-12-11 00:26:00,2.81318,2.81542,2.81156,2.81376,11250000.0
2009-12-11 00:27:00,2.81585,2.81585,2.8096,2.81382,7250000.0
2009-12-11 00:28:00,2.813,2.81718,2.81242,2.81718,8250000.0
2009-12-11 00:29:00,2.81415,2.81606,2.81047,2.81093,10380000.0
2009-12-11 00:30:00,2.81419,2.81631,2.81082,2.81631,8000000.0
2009-12-11 00:31:00,2.81183,2.81589,2.81183,2.81254,8500000.0
2009-12-11 00:32:00,2.81455,2.8169,2.81114,2.81114,6750000.0
2009-12-11 00:33:00,2.81446,2.81726,2.81266,2.81726,7500000.0
2009-12-11 00:34:00,2.81659,2.81659,2.81159,2.81432,6000000.0
2009-12-11 00:35:00,2.81411,2.81682,2.81285,2.81682,8500000.0
2009-12-11 00:36:00,2.81428,2.8149,2.81385,2.81446,9130000.0
2009-12-11 00:37:00,2.81414,2.81641,2.81218,2.81338,6000000.0
2009-12-11 00:38:00,2.81474,2.81626,2.81047,2.81047,10250000.0
2009-12-11 00:39:00,2.81506,2.81728,2.81342,2.81541,8130000.0
2009-12-11 00:40:00,2.81445,2.81691,2.81433,2.81433,6750000.0
2009-12-11 00:41:00,2.81245,2.81786,2.81088,2.81786,11880000.0
2009-12-11 00:42:00,2.81313,2.81612,2.81211,2.81211,10500000.0
2009-12-11 00:43:00,2.81703,2.81703,2.81197,2.8165,8500000.0
2009-12-11 00:44:00,2.81671,2.81671,2.81257,2.81428,10000000.0
2009-12-11 00:45:00,2.81297,2.81604,2.81297,2.8132,5250000.0
2009-12-11 00:46:00,2.81255,2.81556,2.81147,2.81449,6750000.0
2009-12-11 00:47:00,2.8137,2.81623,2.8137,2.81388,8630000.0
2009-12-11 00:48:00,2.81633,2.81633,2.81141,2.81141,6000000.0
2009-12-11 00:49:00,2.81397,2.81397,2.81148,2.81349,9250000.0
2009-12-11 00:50:00,2.81427,2.81604,2.81427,2.81583,7130000.0
2009-12-11 00:51:00,2.81646,2.81646,2.81182,2.81293,6750000.0
2009-12-11 00:52:00,2.81141,2.81551,2.81141,2.81366,8260000.0
2009-12-11 00:53:00,2.8136,2.81377,2.80752,2.81105,8000000.0
2009-12-11 00:54:00,2.81499,2.81664,2.81302,2.81664,10000000.0
2009-12-11 00:55:00,2.81338,2.81435,2.81067,2.81215,7500000.0
2009-12-11 00:56:00,2.81043,2.81627,2.81043,2.81627,5750000.0
2009-12-11 00:57:00,2.80992,2.81291,2.80992,2.8121,6750000.0
2009-12-11 00:58:00,2.81399,2.81717,2.81399,2.81717,6000000.0
2009-12-11 00:59:00,2.81377,2.81413,2.81077,2.81385,9750000.0
2009-12-11 01:00:00,2.81464,2.81595,2.81315,2.81465,8750000.0
2009-12-11 01:01:00,2.81353,2.81727,2.81344,2.81727,7750000.0
2009-12-11 01:02:00,2.81443,2.81475,2.81078,2.81421,7010000.0
2009-12-11 01:03:00,2.81483,2.8161,2.81128,2.8161,10750000.0
2009-12-11 01:04:00,2.81482,2.81493,2.81016,2.81448,8000000.0
2009-12-11 01:05:00,2.81495,2.81642,2.81423,2.81534,9510000.0
2009-12-11 01:06:00,2.81601,2.81655,2.81254,2.8131,10250000.0
2009-12-11 01:07:00,2.81758,2.81758,2.81208,2.81487,7750000.0
2009-12-11 01:08:00,2.81631,2.81665,2.81221,2.81221,6750000.0
2009-12-11 01:09:00,2.81491,2.81633,2.81176,2.81379,8500000.0
2009-12-11 01:10:00,2.81602,2.81852,2.81321,2.81361,9000000.0
2009-12-11 01:11:00,2.81641,2.81641,2.81371,2.81542,7000000.0
2009-12-11 01:12:00,2.81514,2.81722,2.81471,2.81595,4500000.0
2009-12-11 01:13:00,2.81591,2.81715,2.81457,2.81457,5880000.0
2009-12-11 01:14:00,2.81556,2.81556,2.81247,2.814,10750000.0
2009-12-11 01:15:00,2.81543,2.81775,2.8138,2.81775,8500000.0
2009-12-11 01:16:00,2.81353,2.81663,2.81353,2.81568,7000000.0
2009-12-11 01:17:00,2.81626,2.81713,2.8114,2.81505,5500000.0
2009-12-11 01:18:00,2.81593,2.81749,2.81202,2.81202,5250000.0
2009-12-11 01:19:00,2.81263,2.81656,2.81263,2.81562,11380000.0
2009-12-11 01:20:00,2.81572,2.81572,2.81381,2.81419,7750000.0
2009-12-11 01:21:00,2.81759,2.81759,2.81381,2.8151,5500000.0
2009-12-11 01:22:00,2.8162,2.81711,2.81337,2.81476,5750000.0
2009-12-11 01:23:00,2.81344,2.81558,2.81093,2.81093,8500000.0
2009-12-11 01:24:00,2.81632,2.81813,2.81456,2.81561,6500000.0
2009-12-11 01:25:00,2.81476,2.81622,2.81338,2.81475,6500000.0
2009-12-11 01:26:00,2.8175,2.8175,2.81196,2.81391,9000000.0
2009-12-11 01:27:00,2.81539,2.81783,2.81355,2.81565,5500000.0
2009-12-11 01:28:00,2.81509,2.81801,2.81293,2.81487,17380000.0
2009-12-11 01:29:00,2.81609,2.81666,2.81221,2.81237,8000000.0
2009-12-11 01:30:00,2.81145,2.81689,2.8102,2.81472,8250000.0
2009-12-11 01:31:00,2.81489,2.81837,2.81423,2.81423,21510000.0
2009-12-11 01:32:00,2.81446,2.81644,2.81175,2.81644,6250000.0
2009-12-11 01:33:00,2.81441,2.81671,2.80979,2.81434,16500000.0
2009-12-11 01:34:00,2.81481,2.81628,2.81481,2.81615,5500000.0
2009-12-11 01:35:00,2.8143,2.81556,2.81131,2.815,6000000.0
2009-12-11 01:36:00,2.81477,2.81735,2.81303,2.81401,12000000.0
2009-12-11 01:37:00,2.81423,2.8176,2.81312,2.81557,9500000.0
2009-12-11 01:38:00,2.81512,2.81855,2.81509,2.81509,6750000.0
2009-12-11 01:39:00,2.8159,2.816,2.81114,2.81452,8750000.0
2009-12-11 01:40:00,2.81227,2.81578,2.81083,2.81348,9630000.0
2009-12-11 01:41:00,2.81358,2.8167,2.81073,2.8138,7130000.0
2009-12-11 01:42:00,2.81345,2.81687,2.81174,2.81687,9000000.0
2009-12-11 01:43:00,2.81304,2.8163,2.81304,2.81385,7500000.0
2009-12-11 01:44:00,2.81196,2.81577,2.81196,2.81404,6250000.0
2009-12-11 01:45:00,2.8144,2.81719,2.81096,2.81711,5500000.0
2009-12-11 01:46:00,2.81452,2.81669,2.81263,2.81669,6380000.0
2009-12-11 01:47:00,2.81686,2.81686,2.81045,2.81445,5500000.0
2009-12-11 01:48:00,2.81489,2.81703,2.81449,2.81494,7250000.0
2009-12-11 01:49:00,2.81487,2.81667,2.81276,2.81667,13000000.0
2009-12-11 01:50:00,2.81306,2.81712,2.81306,2.81584,6250000.0
2009-12-11 01:51:00,2.81138,2.81681,2.81138,2.81681,6500000.0
2009-12-11 01:52:00,2.81514,2.81663,2.81234,2.81465,5750000.0
2009-12-11 01:53:00,2.81239,2.81421,2.81002,2.81421,9500000.0
2009-12-11 01:54:00,2.81425,2.81706,2.81255,2.81539,8000000.0
2009-12-11 01:55:00,2.81526,2.81771,2.8125,2.81463,7500000.0
2009-12-11 01:56:00,2.81455,2.81711,2.81262,2.81459,13250000.0
2009-12-11 01:57:00,2.81569,2.81668,2.81247,2.81247,5250000.0
2009-12-11 01:58:00,2.81482,2.81482,2.81432,2.81432,5250000.0
2009-12-11 02:01:00,2.81264,2.81551,2.80995,2.80995,8500000.0
2009-12-11 02:02:00,2.81451,2.81641,2.81337,2.81337,7000000.0
2009-12-11 02:03:00,2.81302,2.81455,2.81189,2.81455,6500000.0
2009-12-11 02:04:00,2.8142,2.81679,2.81383,2.81383,10750000.0
2009-12-11 02:05:00,2.81461,2.81461,2.81015,2.81394,9500000.0
2009-12-11 02:06:00,2.81373,2.81534,2.81221,2.81457,8500000.0
2009-12-11 02:07:00,2.8137,2.81646,2.81146,2.81389,5250000.0
2009-12-11 02:08:00,2.81158,2.81574,2.81096,2.81394,11000000.0
2009-12-11 02:09:00,2.81057,2.81623,2.81057,2.81343,18130000.0
2009-12-11 02:10:00,2.81091,2.8165,2.81091,2.8165,8750000.0
2009-12-11 02:11:00,2.81499,2.81668,2.81017,2.81667,19000000.0
2009-12-11 02:12:00,2.81426,2.81426,2.80977,2.81394,5750000.0
2009-12-11 02:13:00,2.81333,2.81617,2.80994,2.81376,9750000.0
2009-12-11 02:14:00,2.81541,2.81674,2.81402,2.81402,5500000.0
2009-12-11 02:15:00,2.81502,2.81502,2.81131,2.814,11000000.0
2009-12-11 02:16:00,2.81235,2.81695,2.81235,2.81518,8500000.0
2009-12-11 02:17:00,2.81584,2.8176,2.81382,2.81501,17000000.0
2009-12-11 02:18:00,2.81326,2.81558,2.81243,2.81445,8250000.0
2009-12-11 02:19:00,2.81456,2.81557,2.8108,2.81412,6250000.0
2009-12-11 02:20:00,2.81441,2.81541,2.80757,2.80757,6380000.0
2009-12-11 02:21:00,2.81445,2.8162,2.81223,2.81375,10750000.0
2009-12-11 02:22:00,2.81626,2.81626,2.81106,2.81431,2500000.0
2009-12-11 02:23:00,2.81394,2.81531,2.81084,2.81383,4000000.0
2009-12-11 02:24:00,2.81143,2.81613,2.81143,2.81452,10500000.0
2009-12-11 02:25:00,2.81422,2.81581,2.8117,2.81371,10250000.0
2009-12-11 02:26:00,2.81381,2.81628,2.8129,2.81407,11250000.0
2009-12-11 02:27:00,2.81183,2.81578,2.81183,2.8141,6380000.0
2009-12-11 02:28:00,2.81347,2.81604,2.81244,2.81395,7000000.0
2009-12-11 02:29:00,2.8134,2.81468,2.81199,2.81412,6250000.0
2009-12-11 02:30:00,2.81583,2.81583,2.81049,2.8136,7000000.0
2009-12-11 02:31:00,2.81168,2.81427,2.80909,2.81331,11000000.0
2009-12-11 02:32:00,2.81325,2.8154,2.81109,2.81375,8250000.0
2009-12-11 02:33:00,2.80997,2.81462,2.80988,2.81408,9250000.0
2009-12-11 02:34:00,2.81613,2.81613,2.81117,2.81338,11630000.0
2009-12-11 02:35:00,2.81364,2.81593,2.81051,2.81593,12500000.0
2009-12-11 02:36:00,2.81358,2.81443,2.81297,2.81352,7000000.0
2009-12-11 02:37:00,2.81371,2.81661,2.8106,2.8106,8500000.0
2009-12-11 02:38:00,2.81385,2.81436,2.81081,2.81081,5630000.0
2009-12-11 02:39:00,2.81713,2.81713,2.81125,2.8118,6750000.0
2009-12-11 02:40:00,2.81485,2.81584,2.81068,2.81309,6750000.0
2009-12-11 02:41:00,2.81401,2.81545,2.8135,2.81427,13250000.0
2009-12-11 02:42:00,2.81678,2.817,2.81218,2.81606,6750000.0
2009-12-11 02:43:00,2.81448,2.81589,2.81086,2.81578,16000000.0
2009-12-11 02:44:00,2.8126,2.81551,2.81055,2.81089,5750000.0
2009-12-11 02:45:00,2.81402,2.81614,2.80985,2.81614,6500000.0
2009-12-11 02:46:00,2.81139,2.81704,2.81139,2.81383,19500000.0
2009-12-11 02:47:00,2.81617,2.81696,2.80968,2.81696,6750000.0
2009-12-11 02:48:00,2.81477,2.81671,2.80949,2.81451,17750000.0
2009-12-11 02:49:00,2.81452,2.81607,2.81121,2.81494,7250000.0
2009-12-11 02:50:00,2.81208,2.81635,2.81208,2.81539,6000000.0
2009-12-11 02:51:00,2.81577,2.81759,2.8125,2.81459,9000000.0
2009-12-11 02:52:00,2.81165,2.81619,2.81165,2.81422,9000000.0
2009-12-11 02:53:00,2.8153,2.81554,2.81195,2.81344,11250000.0
2009-12-11 02:54:00,2.81302,2.81775,2.81302,2.81481,8130000.0
2009-12-11 02:55:00,2.8135,2.81679,2.81149,2.81477,7250000.0
2009-12-11 02:56:00,2.81494,2.81788,2.81494,2.81788,5500000.0
2009-12-11 02:57:00,2.81459,2.81772,2.81272,2.81494,15750000.0
2009-12-11 02:58:00,2.81491,2.81577,2.81116,2.81442,11500000.0
2009-12-11 02:59:00,2.81413,2.81648,2.81027,2.81401,6500000.0
2009-12-11 03:00:00,2.81514,2.81548,2.81063,2.81395,7500000.0
2009-12-11 03:01:00,2.81399,2.81573,2.81276,2.81463,6500000.0
2009-12-11 03:02:00,2.81452,2.8155,2.81155,2.81416,13000000.0
2009-12-11 03:03:00,2.81427,2.81652,2.81319,2.81426,6750000.0
2009-12-11 03:04:00,2.80986,2.81655,2.80964,2.81655,13260000.0
2009-12-11 03:05:00,2.81375,2.8149,2.81014,2.8149,7500000.0
2009-12-11 03:06:00,2.8146,2.81674,2.81271,2.81664,10250000.0
2009-12-11 03:07:00,2.81686,2.81686,2.81456,2.81495,14500000.0
2009-12-11 03:08:00,2.81108,2.8158,2.81108,2.8146,9500000.0
2009-12-11 03:09:00,2.81133,2.81631,2.81133,2.81138,11000000.0
2009-12-11 03:10:00,2.81621,2.81662,2.81186,2.81186,11250000.0
2009-12-11 03:11:00,2.81344,2.81706,2.81136,2.81323,10380000.0
2009-12-11 03:12:00,2.81577,2.81814,2.81469,2.81469,5250000.0
2009-12-11 03:13:00,2.81591,2.81804,2.8143,2.81804,7000000.0
2009-12-11 03:14:00,2.81573,2.81696,2.81272,2.81602,6750000.0
2009-12-11 03:15:00,2.81504,2.8187,2.8138,2.8138,8750000.0
2009-12-11 03:16:00,2.81344,2.81886,2.81344,2.81493,12750000.0
2009-12-11 03:17:00,2.8158,2.81761,2.81511,2.81511,6750000.0
2009-12-11 03:18:00,2.81572,2.81572,2.81252,2.81534,9510000.0
2009-12-11 03:19:00,2.81711,2.81757,2.8156,2.81731,5750000.0
2009-12-11 03:20:00,2.8165,2.81711,2.81471,2.81505,5750000.0
2009-12-11 03:21:00,2.81464,2.81672,2.81446,2.81446,7750000.0
2009-12-11 03:22:00,2.81445,2.81685,2.81412,2.81412,7750000.0
2009-12-11 03:23:00,2.81535,2.81664,2.81435,2.81435,5500000.0
2009-12-11 03:24:00,2.81677,2.81724,2.81588,2.81588,5630000.0
2009-12-11 03:25:00,2.81198,2.81731,2.81198,2.81731,11130000.0
2009-12-11 03:26:00,2.81561,2.81811,2.81175,2.81549,23010000.0
2009-12-11 03:27:00,2.81491,2.81688,2.81192,2.81583,8500000.0
2009-12-11 03:28:00,2.81567,2.81687,2.81211,2.81491,10750000.0
2009-12-11 03:29:00,2.81472,2.81688,2.81333,2.81505,10250000.0
2009-12-11 03:30:00,2.81613,2.8172,2.81148,2.8172,9000000.0
2009-12-11 03:31:00,2.81547,2.8174,2.81026,2.81501,19250000.0
2009-12-11 03:32:00,2.81526,2.81655,2.81171,2.81547,6250000.0
2009-12-11 03:33:00,2.81805,2.81805,2.81538,2.81775,7750000.0
2009-12-11 03:34:00,2.81332,2.81748,2.81332,2.81471,10250000.0
2009-12-11 03:35:00,2.8169,2.81737,2.813,2.81706,8500000.0
2009-12-11 03:36:00,2.81386,2.81746,2.81386,2.81585,13130000.0
2009-12-11 03:37:00,2.81694,2.817,2.81292,2.81519,8500000.0
2009-12-11 03:38:00,2.81508,2.81688,2.81288,2.81525,5750000.0
2009-12-11 03:39:00,2.81545,2.81843,2.81545,2.81843,9000000.0
2009-12-11 03:40:00,2.8178,2.8178,2.81184,2.81767,8750000.0
2009-12-11 03:41:00,2.81498,2.81761,2.8136,2.81528,8750000.0
2009-12-11 03:42:00,2.81259,2.81449,2.81106,2.81449,12250000.0
2009-12-11 03:43:00,2.81304,2.81734,2.81287,2.81563,10000000.0
2009-12-11 03:44:00,2.81308,2.81561,2.81218,2.81313,11500000.0
2009-12-11 03:45:00,2.81617,2.81751,2.81333,2.81568,15880000.0
2009-12-11 03:46:00,2.81688,2.81753,2.81493,2.81542,5500000.0
2009-12-11 03:47:00,2.81571,2.81766,2.81246,2.81766,13250000.0
2009-12-11 03:48:00,2.8155,2.81787,2.8144,2.81569,9000000.0
2009-12-11 03:49:00,2.81549,2.81674,2.81481,2.81618,6750000.0
2009-12-11 03:50:00,2.81551,2.81731,2.81517,2.81517,7500000.0
2009-12-11 03:51:00,2.81471,2.81728,2.81471,2.81598,5750000.0
2009-12-11 03:52:00,2.81659,2.81759,2.81526,2.81552,9500000.0
2009-12-11 03:53:00,2.81514,2.81887,2.81386,2.81887,7000000.0
2009-12-11 03:54:00,2.81574,2.81772,2.81478,2.81549,9130000.0
2009-12-11 03:55:00,2.81341,2.81693,2.8125,2.8125,8000000.0
2009-12-11 03:56:00,2.81493,2.81685,2.81493,2.81501,6750000.0
2009-12-11 03:57:00,2.81037,2.81742,2.81037,2.81516,8000000.0
2009-12-11 03:58:00,2.81564,2.81652,2.81204,2.81204,7750000.0
2009-12-11 03:59:00,2.81519,2.81547,2.81175,2.81175,5250000.0
2009-12-11 04:00:00,2.8154,2.81676,2.81304,2.81436,6250000.0
2009-12-11 04:01:00,2.81425,2.81726,2.81314,2.81535,8880000.0
2009-12-11 04:02:00,2.81462,2.8171,2.81252,2.81636,7000000.0
2009-12-11 04:03:00,2.81674,2.81827,2.81132,2.81644,10000000.0
2009-12-11 04:04:00,2.81751,2.81819,2.8153,2.81769,10000000.0
2009-12-11 04:05:00,2.8159,2.81751,2.81513,2.81586,7000000.0
2009-12-11 04:06:00,2.81845,2.81845,2.81315,2.81316,8500000.0
2009-12-11 04:07:00,2.81386,2.81706,2.81359,2.81375,6380000.0
2009-12-11 04:08:00,2.8157,2.81642,2.8146,2.81642,5250000.0
2009-12-11 04:09:00,2.81743,2.81793,2.81365,2.8155,11380000.0
2009-12-11 04:10:00,2.8156,2.81674,2.81348,2.81567,7500000.0
2009-12-11 04:11:00,2.818,2.818,2.81349,2.81349,8630000.0
2009-12-11 04:12:00,2.81529,2.81608,2.81392,2.81566,6000000.0
2009-12-11 04:13:00,2.81216,2.81729,2.81216,2.81563,6750000.0
2009-12-11 04:14:00,2.81545,2.81815,2.81193,2.81215,15260000.0
2009-12-11 04:15:00,2.81644,2.81848,2.81176,2.81696,7250000.0
2009-12-11 04:16:00,2.81924,2.81924,2.81205,2.8165,7000000.0
2009-12-11 04:17:00,2.81746,2.81796,2.81456,2.81456,5500000.0
2009-12-11 04:18:00,2.81281,2.81779,2.81281,2.81773,7380000.0
2009-12-11 04:19:00,2.81727,2.81824,2.81351,2.81351,7000000.0
2009-12-11 04:20:00,2.81837,2.81953,2.81603,2.81603,6000000.0
2009-12-11 04:21:00,2.81764,2.81887,2.81515,2.81887,8380000.0
2009-12-11 04:22:00,2.81239,2.81789,2.81239,2.81659,7500000.0
2009-12-11 04:23:00,2.81723,2.81833,2.8163,2.81764,5250000.0
2009-12-11 04:24:00,2.81235,2.81869,2.81235,2.81342,7000000.0
2009-12-11 04:25:00,2.81748,2.81897,2.81437,2.81437,11500000.0
2009-12-11 04:26:00,2.81348,2.81853,2.81348,2.81543,7000000.0
2009-12-11 04:27:00,2.81778,2.81891,2.81631,2.81631,5250000.0
2009-12-11 04:28:00,2.81621,2.81865,2.81436,2.81636,9000000.0
2009-12-11 04:29:00,2.81665,2.81794,2.81447,2.81502,10000000.0
2009-12-11 04:30:00,2.81677,2.81754,2.81319,2.81637,6000000.0
2009-12-11 04:31:00,2.81637,2.81825,2.81373,2.81515,10000000.0
2009-12-11 04:32:00,2.81612,2.81773,2.81245,2.81405,8500000.0
2009-12-11 04:33:00,2.8158,2.81844,2.8134,2.81605,7750000.0
2009-12-11 04:34:00,2.81504,2.81681,2.81504,2.81566,8750000.0
2009-12-11 04:35:00,2.81586,2.8171,2.81586,2.81685,5250000.0
2009-12-11 04:36:00,2.81328,2.81701,2.81205,2.81701,7250000.0
2009-12-11 04:37:00,2.81662,2.81754,2.81178,2.81178,8630000.0
2009-12-11 04:38:00,2.81557,2.81899,2.81557,2.81714,7250000.0
2009-12-11 04:39:00,2.81559,2.81806,2.81435,2.81621,6130000.0
2009-12-11 04:40:00,2.81405,2.81726,2.812,2.812,8880000.0
2009-12-11 04:41:00,2.81109,2.81588,2.81109,2.81404,5750000.0
2009-12-11 04:42:00,2.81774,2.81774,2.8111,2.81502,7130000.0
2009-12-11 04:43:00,2.81095,2.81625,2.81095,2.81509,8250000.0
2009-12-11 04:44:00,2.81526,2.81769,2.81482,2.81769,6250000.0
2009-12-11 04:45:00,2.81528,2.81739,2.81364,2.8156,8750000.0
2009-12-11 04:46:00,2.81417,2.81804,2.81376,2.81705,5500000.0
2009-12-11 04:47:00,2.81487,2.81732,2.81284,2.81284,8380000.0
2009-12-11 04:48:00,2.81519,2.81741,2.81485,2.81567,12380000.0
2009-12-11 04:49:00,2.81408,2.81838,2.81408,2.81838,8000000.0
2009-12-11 04:50:00,2.8115,2.81707,2.8111,2.81499,8750000.0
2009-12-11 04:51:00,2.81645,2.81799,2.81417,2.81616,13500000.0
2009-12-11 04:52:00,2.81588,2.81748,2.81367,2.81409,6250000.0
2009-12-11 04:53:00,2.81555,2.81698,2.81195,2.81571,6630000.0
2009-12-11 04:54:00,2.81346,2.81811,2.81346,2.81672,11250000.0
2009-12-11 04:55:00,2.81775,2.81961,2.81456,2.81707,10000000.0
2009-12-11 04:56:00,2.8157,2.81882,2.81457,2.81659,8500000.0
2009-12-11 04:57:00,2.81713,2.81926,2.81398,2.81398,5500000.0
2009-12-11 04:58:00,2.81848,2.8185,2.81487,2.8185,5750000.0
2009-12-11 04:59:00,2.81632,2.81893,2.81427,2.81427,6500000.0
2009-12-11 05:00:00,2.81628,2.81788,2.81544,2.81788,9630000.0
2009-12-11 05:01:00,2.81624,2.8183,2.81292,2.81292,6500000.0
2009-12-11 05:02:00,2.81685,2.81786,2.81391,2.81391,7250000.0
2009-12-11 05:03:00,2.81332,2.81797,2.81332,2.81665,5250000.0
2009-12-11 05:04:00,2.81672,2.8179,2.81491,2.8171,8750000.0
2009-12-11 05:05:00,2.81865,2.81905,2.81608,2.81608,10630000.0
2009-12-11 05:06:00,2.81742,2.81865,2.8139,2.81447,8630000.0
2009-12-11 05:07:00,2.81553,2.8176,2.81392,2.81643,7500000.0
2009-12-11 05:08:00,2.81671,2.81764,2.81384,2.81533,7130000.0
2009-12-11 05:09:00,2.81546,2.81606,2.81425,2.81523,6750000.0
2009-12-11 05:10:00,2.8165,2.81727,2.81194,2.81467,6250000.0
2009-12-11 05:11:00,2.81431,2.81691,2.81334,2.81394,5500000.0
2009-12-11 05:12:00,2.81436,2.8168,2.81436,2.81564,10750000.0
2009-12-11 05:13:00,2.81492,2.81851,2.81487,2.81533,8750000.0
2009-12-11 05:14:00,2.81569,2.81757,2.81538,2.8154,6250000.0
2009-12-11 05:15:00,2.81361,2.81839,2.81361,2.81839,7750000.0
2009-12-11 05:16:00,2.8161,2.81799,2.81153,2.81799,9500000.0
2009-12-11 05:17:00,2.81622,2.81748,2.81572,2.81572,11880000.0
2009-12-11 05:18:00,2.81205,2.8184,2.81205,2.81582,8000000.0
2009-12-11 05:19:00,2.81675,2.81767,2.81367,2.81767,7250000.0
2009-12-11 05:20:00,2.81689,2.81765,2.81535,2.81619,9500000.0
2009-12-11 05:21:00,2.81614,2.81615,2.81334,2.81482,6380000.0
2009-12-11 05:22:00,2.81875,2.81875,2.81204,2.81204,7750000.0
2009-12-11 05:23:00,2.8158,2.81681,2.81422,2.8159,7750000.0
2009-12-11 05:24:00,2.81533,2.8168,2.81301,2.8145,12250000.0
2009-12-11 05:25:00,2.81592,2.81644,2.81238,2.81449,11750000.0
2009-12-11 05:26:00,2.81493,2.81697,2.81485,2.81572,6500000.0
2009-12-11 05:27:00,2.81542,2.81656,2.81037,2.81485,7500000.0
2009-12-11 05:28:00,2.81232,2.81641,2.81232,2.81515,8380000.0
2009-12-11 05:29:00,2.81459,2.81666,2.81078,2.81457,10750000.0
2009-12-11 05:30:00,2.81482,2.81705,2.8143,2.81577,9000000.0
2009-12-11 05:31:00,2.81349,2.81634,2.81177,2.81504,8500000.0
2009-12-11 05:32:00,2.81458,2.81554,2.81092,2.81526,9000000.0
2009-12-11 05:33:00,2.81578,2.81703,2.81197,2.81557,12380000.0
2009-12-11 05:34:00,2.81369,2.81713,2.81153,2.81713,9750000.0
2009-12-11 05:35:00,2.81554,2.81691,2.8136,2.81405,5500000.0
2009-12-11 05:36:00,2.81685,2.81685,2.81275,2.81434,10250000.0
2009-12-11 05:37:00,2.8133,2.81563,2.81282,2.81468,10000000.0
2009-12-11 05:38:00,2.8171,2.8171,2.8132,2.81637,10130000.0
2009-12-11 05:39:00,2.81471,2.8162,2.81267,2.81587,6750000.0
2009-12-11 05:40:00,2.81498,2.81637,2.81381,2.81381,8250000.0
2009-12-11 05:41:00,2.81477,2.816,2.81228,2.81403,8000000.0
2009-12-11 05:42:00,2.8151,2.81648,2.81069,2.81069,8000000.0
2009-12-11 05:43:00,2.81503,2.81615,2.81215,2.81294,9000000.0
2009-12-11 05:44:00,2.81453,2.81629,2.81139,2.81459,6750000.0
2009-12-11 05:45:00,2.81427,2.81528,2.81425,2.81453,7750000.0
2009-12-11 05:46:00,2.81435,2.81593,2.81244,2.81406,10250000.0
2009-12-11 05:47:00,2.8139,2.8148,2.81163,2.8148,8000000.0
2009-12-11 05:48:00,2.81598,2.817,2.81115,2.81301,6500000.0
2009-12-11 05:49:00,2.81413,2.81709,2.81221,2.81221,6130000.0
2009-12-11 05:50:00,2.81531,2.81608,2.81141,2.81282,7880000.0
2009-12-11 05:51:00,2.81408,2.81664,2.81363,2.81664,13750000.0
2009-12-11 05:52:00,2.81377,2.81609,2.81246,2.81246,11750000.0
2009-12-11 05:53:00,2.81518,2.81631,2.81125,2.81416,5500000.0
2009-12-11 05:54:00,2.81448,2.81526,2.81266,2.81371,6500000.0
2009-12-11 05:55:00,2.81554,2.81687,2.81065,2.81065,8750000.0
2009-12-11 05:56:00,2.8153,2.81668,2.8134,2.81666,10000000.0
2009-12-11 05:57:00,2.81663,2.81663,2.81124,2.81557,8130000.0
2009-12-11 05:58:00,2.81368,2.81693,2.81368,2.81693,5630000.0
2009-12-11 05:59:00,2.81224,2.81516,2.81058,2.81272,6000000.0
2009-12-11 06:00:00,2.8156,2.81656,2.8122,2.81225,10500000.0
2009-12-11 06:01:00,2.81566,2.81566,2.81074,2.81477,13000000.0
2009-12-11 06:02:00,2.81444,2.81671,2.81333,2.81477,7630000.0
2009-12-11 06:03:00,2.81459,2.81754,2.8141,2.81513,8880000.0
2009-12-11 06:04:00,2.80851,2.81612,2.80851,2.81509,8750000.0
2009-12-11 06:05:00,2.81499,2.81641,2.81109,2.81109,7880000.0
2009-12-11 06:06:00,2.8162,2.81659,2.81459,2.81459,11500000.0
2009-12-11 06:07:00,2.81517,2.81738,2.81321,2.8145,7250000.0
2009-12-11 06:08:00,2.81637,2.81703,2.8121,2.81484,8750000.0
2009-12-11 06:09:00,2.81241,2.81649,2.81241,2.81569,6630000.0
2009-12-11 06:10:00,2.81536,2.81782,2.8126,2.81782,5500000.0
2009-12-11 06:11:00,2.81669,2.81669,2.8115,2.8146,5250000.0
2009-12-11 06:12:00,2.81387,2.8165,2.81021,2.81021,7250000.0
2009-12-11 06:13:00,2.81499,2.81533,2.81237,2.81394,6630000.0
2009-12-11 06:14:00,2.81644,2.81644,2.81274,2.81411,9000000.0
2009-12-11 06:15:00,2.81123,2.81661,2.81123,2.81416,6000000.0
2009-12-11 06:16:00,2.81451,2.81615,2.81245,2.814,6500000.0
2009-12-11 06:17:00,2.81547,2.81734,2.81375,2.81734,8250000.0
2009-12-11 06:18:00,2.81489,2.81566,2.81489,2.81566,1750000.0
2009-12-11 06:19:00,2.81502,2.81713,2.81313,2.81502,10000000.0
2009-12-11 06:20:00,2.817,2.817,2.81197,2.81425,8750000.0
2009-12-11 06:21:00,2.81423,2.816,2.81423,2.81469,10630000.0
2009-12-11 06:22:00,2.81478,2.81523,2.81002,2.81366,8000000.0
2009-12-11 06:23:00,2.81444,2.81536,2.8092,2.81299,9750000.0
2009-12-11 06:24:00,2.81375,2.81544,2.81252,2.81443,5250000.0
2009-12-11 06:25:00,2.81254,2.81565,2.81211,2.81211,6500000.0
2009-12-11 06:26:00,2.8139,2.81608,2.81021,2.81608,9750000.0
2009-12-11 06:27:00,2.81587,2.81587,2.80965,2.80965,6500000.0
2009-12-11 06:28:00,2.81438,2.81624,2.81361,2.81361,8500000.0
2009-12-11 06:29:00,2.81181,2.81519,2.81181,2.81298,7500000.0
2009-12-11 06:30:00,2.81616,2.81616,2.81138,2.81152,4500000.0
2009-12-11 06:31:00,2.81388,2.81633,2.81388,2.81394,7250000.0
2009-12-11 06:32:00,2.81405,2.81549,2.81036,2.81446,7250000.0
2009-12-11 06:33:00,2.81466,2.81661,2.81366,2.81441,9000000.0
2009-12-11 06:34:00,2.81464,2.81522,2.80916,2.80916,5250000.0
2009-12-11 06:35:00,2.81437,2.81535,2.812,2.81362,9500000.0
2009-12-11 06:36:00,2.8139,2.81576,2.81246,2.81254,9250000.0
2009-12-11 06:37:00,2.81585,2.81633,2.80956,2.81633,14500000.0
2009-12-11 06:38:00,2.81448,2.81569,2.81315,2.81428,6500000.0
2009-12-11 06:39:00,2.81165,2.81641,2.81165,2.81641,5500000.0
2009-12-11 06:40:00,2.81564,2.81636,2.81295,2.81428,8250000.0
2009-12-11 06:41:00,2.8153,2.81607,2.81295,2.81368,6880000.0
2009-12-11 06:42:00,2.8171,2.8171,2.80943,2.81359,9000000.0
2009-12-11 06:43:00,2.81406,2.81596,2.80994,2.81538,8500000.0
2009-12-11 06:44:00,2.81656,2.81656,2.81441,2.81476,5500000.0
2009-12-11 06:45:00,2.81238,2.8174,2.8111,2.8174,7630000.0
2009-12-11 06:46:00,2.8152,2.8163,2.8121,2.8121,12380000.0
2009-12-11 06:47:00,2.81497,2.81694,2.81305,2.81477,6500000.0
2009-12-11 06:48:00,2.81366,2.81654,2.81366,2.81427,6000000.0
2009-12-11 06:49:00,2.81459,2.81629,2.81284,2.81517,8000000.0
2009-12-11 06:50:00,2.81498,2.81739,2.8106,2.81739,9000000.0
2009-12-11 06:51:00,2.81455,2.81562,2.81203,2.81482,10500000.0
2009-12-11 06:52:00,2.81245,2.81654,2.81245,2.81467,6250000.0
2009-12-11 06:53:00,2.81368,2.81459,2.81032,2.81459,7500000.0
2009-12-11 06:54:00,2.81616,2.81643,2.81238,2.81438,5250000.0
2009-12-11 06:55:00,2.81504,2.81684,2.81237,2.81487,7880000.0
2009-12-11 06:56:00,2.81419,2.81607,2.81301,2.81607,5750000.0
2009-12-11 06:57:00,2.8162,2.81672,2.81158,2.81672,12250000.0
2009-12-11 06:58:00,2.8105,2.81613,2.8105,2.81392,5500000.0
2009-12-11 06:59:00,2.81411,2.81629,2.81311,2.8158,5500000.0
2009-12-11 07:00:00,2.81553,2.81647,2.81274,2.81274,9260000.0
2009-12-11 07:01:00,2.81444,2.81641,2.81113,2.81113,6500000.0
2009-12-11 07:02:00,2.81539,2.81621,2.81318,2.81318,6880000.0
2009-12-11 07:03:00,2.81436,2.81609,2.81239,2.81266,5500000.0
2009-12-11 07:04:00,2.8133,2.81691,2.8133,2.81691,6750000.0
2009-12-11 07:05:00,2.81603,2.81603,2.81454,2.8149,5750000.0
2009-12-11 07:06:00,2.81378,2.81709,2.81266,2.81709,7500000.0
2009-12-11 07:07:00,2.81504,2.81537,2.81456,2.81477,9010000.0
2009-12-11 07:08:00,2.8154,2.81714,2.8124,2.81714,10250000.0
2009-12-11 07:09:00,2.81545,2.81557,2.81321,2.81504,6250000.0
2009-12-11 07:10:00,2.81476,2.81656,2.81412,2.81412,7250000.0
2009-12-11 07:11:00,2.81446,2.81656,2.81325,2.81469,12000000.0
2009-12-11 07:12:00,2.81484,2.81572,2.81278,2.81386,7750000.0
2009-12-11 07:13:00,2.81262,2.81537,2.81183,2.81537,6630000.0
2009-12-11 07:14:00,2.80919,2.81484,2.80919,2.81303,6880000.0
2009-12-11 07:15:00,2.81302,2.8153,2.81285,2.81344,9130000.0
2009-12-11 07:16:00,2.81426,2.81573,2.81318,2.81318,8750000.0
2009-12-11 07:17:00,2.81363,2.8153,2.81299,2.81299,8750000.0
2009-12-11 07:18:00,2.81352,2.81522,2.81087,2.81087,7750000.0
2009-12-11 07:19:00,2.81487,2.81532,2.81164,2.81532,7500000.0
2009-12-11 07:20:00,2.81458,2.81507,2.81146,2.81384,8750000.0
2009-12-11 07:21:00,2.81384,2.81581,2.81167,2.81581,5750000.0
2009-12-11 07:22:00,2.8113,2.81531,2.8113,2.81294,10500000.0
2009-12-11 07:23:00,2.81178,2.816,2.81,2.81395,9500000.0
2009-12-11 07:24:00,2.81446,2.81527,2.81166,2.81401,11000000.0
2009-12-11 07:25:00,2.81428,2.81629,2.81312,2.81316,10380000.0
2009-12-11 07:26:00,2.81504,2.81526,2.81377,2.81377,8500000.0
2009-12-11 07:27:00,2.80966,2.81541,2.80966,2.81313,6250000.0
2009-12-11 07:28:00,2.81504,2.81586,2.81016,2.81367,8130000.0
2009-12-11 07:29:00,2.81561,2.8159,2.81346,2.81376,6630000.0
2009-12-11 07:30:00,2.8136,2.8163,2.81346,2.8163,8000000.0
2009-12-11 07:31:00,2.81506,2.81564,2.81346,2.8139,10880000.0
2009-12-11 07:32:00,2.815,2.815,2.81025,2.81381,7500000.0
2009-12-11 07:33:00,2.81719,2.81719,2.81361,2.81361,8500000.0
2009-12-11 07:34:00,2.81496,2.81611,2.81351,2.81611,13880000.0
2009-12-11 07:35:00,2.81501,2.81606,2.8106,2.8106,8880000.0
2009-12-11 07:36:00,2.81602,2.81602,2.81085,2.81317,10880000.0
2009-12-11 07:37:00,2.81467,2.81578,2.81167,2.81167,8750000.0
2009-12-11 07:38:00,2.81539,2.81539,2.81133,2.81325,8630000.0
2009-12-11 07:39:00,2.81377,2.8148,2.81084,2.81379,8260000.0
2009-12-11 07:40:00,2.81126,2.8147,2.80979,2.81319,8250000.0
2009-12-11 07:41:00,2.81224,2.81491,2.81023,2.81491,11750000.0
2009-12-11 07:42:00,2.81288,2.81594,2.811,2.81594,5500000.0
2009-12-11 07:43:00,2.81441,2.81476,2.81135,2.81428,8380000.0
2009-12-11 07:44:00,2.81188,2.81459,2.81188,2.81272,8500000.0
2009-12-11 07:45:00,2.81285,2.81428,2.80933,2.813,8250000.0
2009-12-11 07:46:00,2.81601,2.81601,2.80981,2.81584,7880000.0
2009-12-11 07:47:00,2.81367,2.81447,2.81144,2.81144,6250000.0
2009-12-11 07:48:00,2.81562,2.81569,2.80896,2.81274,6380000.0
2009-12-11 07:49:00,2.81149,2.81537,2.80867,2.81537,7500000.0
2009-12-11 07:50:00,2.81346,2.8139,2.80932,2.8131,6750000.0
2009-12-11 07:51:00,2.8109,2.81434,2.8109,2.81286,6250000.0
2009-12-11 07:52:00,2.81212,2.81459,2.81137,2.81269,7750000.0
2009-12-11 07:53:00,2.81241,2.81513,2.81241,2.81493,7250000.0
2009-12-11 07:54:00,2.81248,2.81475,2.81139,2.81338,8500000.0
2009-12-11 07:55:00,2.81303,2.81475,2.80911,2.81305,6250000.0
2009-12-11 07:56:00,2.81088,2.81356,2.80736,2.80971,11750000.0
2009-12-11 07:57:00,2.81235,2.81288,2.81023,2.8116,10130000.0
2009-12-11 07:58:00,2.81171,2.81194,2.80893,2.81134,9010000.0
2009-12-11 07:59:00,2.81089,2.81156,2.80998,2.81067,6500000.0
2009-12-11 08:00:00,2.81143,2.81183,2.80581,2.81183,8750000.0
2009-12-11 08:01:00,2.81105,2.81218,2.80928,2.81042,7130000.0
2009-12-11 08:02:00,2.8112,2.81207,2.80613,2.81206,8130000.0
2009-12-11 08:03:00,2.81105,2.81217,2.80589,2.81,9750000.0
2009-12-11 08:04:00,2.80902,2.80988,2.80848,2.80988,5250000.0
2009-12-11 08:05:00,2.80853,2.80974,2.80521,2.80808,6000000.0
2009-12-11 08:06:00,2.809,2.809,2.80538,2.80862,10750000.0
2009-12-11 08:07:00,2.80828,2.81053,2.80687,2.80687,6500000.0
2009-12-11 08:08:00,2.80474,2.80933,2.80474,2.80869,9500000.0
2009-12-11 08:09:00,2.81025,2.8103,2.80769,2.8103,5500000.0
2009-12-11 08:10:00,2.80948,2.81006,2.80761,2.80761,7750000.0
2009-12-11 08:11:00,2.80889,2.80929,2.80656,2.80656,8000000.0
2009-12-11 08:12:00,2.80979,2.8108,2.8066,2.8108,9010000.0
2009-12-11 08:13:00,2.80436,2.81025,2.80436,2.80478,9250000.0
2009-12-11 08:14:00,2.80858,2.81106,2.8072,2.80744,8500000.0
2009-12-11 08:15:00,2.81072,2.81072,2.80618,2.81002,11000000.0
2009-12-11 08:16:00,2.80864,2.80996,2.80788,2.8086,11250000.0
2009-12-11 08:17:00,2.80544,2.81056,2.80544,2.80958,7880000.0
2009-12-11 08:18:00,2.80896,2.80978,2.80504,2.80807,5750000.0
2009-12-11 08:19:00,2.80625,2.81021,2.80522,2.80901,7500000.0
2009-12-11 08:20:00,2.80748,2.8105,2.80701,2.80701,8000000.0
2009-12-11 08:21:00,2.80984,2.81027,2.80556,2.80556,9250000.0
2009-12-11 08:22:00,2.8087,2.81028,2.8062,2.81028,9000000.0
2009-12-11 08:23:00,2.80706,2.81011,2.80706,2.8096,5750000.0
2009-12-11 08:24:00,2.80856,2.81196,2.80583,2.80583,9000000.0
2009-12-11 08:25:00,2.81023,2.81109,2.8072,2.81109,8250000.0
2009-12-11 08:26:00,2.80835,2.81157,2.80684,2.81157,5750000.0
2009-12-11 08:27:00,2.80894,2.81146,2.80738,2.81008,11760000.0
2009-12-11 08:28:00,2.80744,2.81012,2.80466,2.80917,10000000.0
2009-12-11 08:29:00,2.80528,2.81102,2.80431,2.80771,5250000.0
2009-12-11 08:30:00,2.80969,2.81121,2.80741,2.80967,8250000.0
2009-12-11 08:31:00,2.80545,2.8102,2.80545,2.81012,8380000.0
2009-12-11 08:32:00,2.81008,2.81008,2.80696,2.80696,5250000.0
2009-12-11 08:33:00,2.80953,2.81096,2.80747,2.80829,5750000.0
2009-12-11 08:34:00,2.81053,2.81099,2.80806,2.81099,10000000.0
2009-12-11 08:35:00,2.80667,2.81125,2.80602,2.8091,8000000.0
2009-12-11 08:36:00,2.80945,2.80995,2.80442,2.80815,7500000.0
2009-12-11 08:37:00,2.808,2.80937,2.80682,2.8081,8750000.0
2009-12-11 08:38:00,2.80942,2.80942,2.805,2.80614,9500000.0
2009-12-11 08:39:00,2.80691,2.80737,2.8047,2.80661,6250000.0
2009-12-11 08:40:00,2.80831,2.80919,2.80679,2.80829,7000000.0
2009-12-11 08:41:00,2.8098,2.81006,2.80567,2.80567,7750000.0
2009-12-11 08:42:00,2.80737,2.81046,2.80623,2.80979,7750000.0
2009-12-11 08:43:00,2.80872,2.81065,2.80559,2.80804,8500000.0
2009-12-11 08:44:00,2.81106,2.81106,2.8073,2.8073,5250000.0
2009-12-11 08:45:00,2.80758,2.81064,2.8062,2.80912,9000000.0
2009-12-11 08:46:00,2.8102,2.81073,2.80725,2.80827,6880000.0
2009-12-11 08:47:00,2.80682,2.81045,2.80487,2.80837,6880000.0
2009-12-11 08:48:00,2.80862,2.81056,2.80576,2.80991,6250000.0
2009-12-11 08:49:00,2.81027,2.81134,2.8047,2.81021,6260000.0
2009-12-11 08:50:00,2.81023,2.8107,2.80745,2.80847,11250000.0
2009-12-11 08:51:00,2.80883,2.81005,2.80701,2.80871,8500000.0
2009-12-11 08:52:00,2.81128,2.81128,2.80694,2.81049,9500000.0
2009-12-11 08:53:00,2.80941,2.81061,2.8078,2.81061,7750000.0
2009-12-11 08:54:00,2.81181,2.81181,2.80773,2.80972,7250000.0
2009-12-11 08:55:00,2.80813,2.81228,2.8051,2.81108,9250000.0
2009-12-11 08:56:00,2.8113,2.81258,2.80936,2.81092,11750000.0
2009-12-11 08:57:00,2.811,2.81253,2.80884,2.81048,7000000.0
2009-12-11 08:58:00,2.81022,2.81184,2.81016,2.81184,6500000.0
2009-12-11 08:59:00,2.8118,2.81191,2.80823,2.81014,8880000.0
2009-12-11 09:00:00,2.81017,2.81099,2.80575,2.81099,7000000.0
2009-12-11 09:01:00,2.8117,2.8117,2.8077,2.80821,6500000.0
2009-12-11 09:02:00,2.80975,2.81086,2.80653,2.81032,8500000.0
2009-12-11 09:03:00,2.81041,2.81168,2.80842,2.8097,8000000.0
2009-12-11 09:04:00,2.80738,2.81441,2.80488,2.80928,7130000.0
2009-12-11 09:05:00,2.80783,2.80943,2.80542,2.80846,8500000.0
2009-12-11 09:06:00,2.80679,2.80938,2.80479,2.80608,8880000.0
2009-12-11 09:07:00,2.8025,2.81183,2.8025,2.80847,11000000.0
2009-12-11 09:08:00,2.80805,2.8122,2.80601,2.80994,6880000.0
2009-12-11 09:09:00,2.8093,2.8114,2.80456,2.80718,6000000.0
2009-12-11 09:10:00,2.81088,2.81088,2.80672,2.80764,8500000.0
2009-12-11 09:11:00,2.80693,2.811,2.80693,2.811,6250000.0
2009-12-11 09:12:00,2.81005,2.815,2.80882,2.80882,11750000.0
2009-12-11 09:13:00,2.80841,2.81077,2.80841,2.81077,9750000.0
2009-12-11 09:14:00,2.80794,2.81055,2.80615,2.81055,8750000.0
2009-12-11 09:15:00,2.8123,2.81414,2.81001,2.81108,8000000.0
2009-12-11 09:16:00,2.80896,2.8102,2.80621,2.80621,7500000.0
2009-12-11 09:17:00,2.80782,2.81007,2.80495,2.81007,11750000.0
2009-12-11 09:18:00,2.80828,2.80957,2.80608,2.80902,7750000.0
2009-12-11 09:19:00,2.81155,2.81294,2.80513,2.80513,6500000.0
2009-12-11 09:20:00,2.80568,2.80642,2.80249,2.80249,9000000.0
2009-12-11 09:21:00,2.80579,2.80707,2.80439,2.80684,6880000.0
2009-12-11 09:22:00,2.80266,2.80585,2.80246,2.80568,9000000.0
2009-12-11 09:23:00,2.80648,2.81132,2.80494,2.80494,8500000.0
2009-12-11 09:24:00,2.80739,2.81136,2.80345,2.8074,7000000.0
2009-12-11 09:25:00,2.80477,2.80745,2.80233,2.80745,10630000.0
2009-12-11 09:26:00,2.8056,2.80716,2.80268,2.80716,10010000.0
2009-12-11 09:27:00,2.80938,2.80983,2.80304,2.80803,6250000.0
2009-12-11 09:28:00,2.80758,2.81461,2.80615,2.80932,8000000.0
2009-12-11 09:29:00,2.80609,2.80848,2.80609,2.80736,6250000.0
2009-12-11 09:30:00,2.80779,2.814,2.80677,2.80946,7750000.0
2009-12-11 09:31:00,2.80535,2.80863,2.8042,2.80528,9500000.0
2009-12-11 09:32:00,2.80421,2.8081,2.80083,2.8068,7000000.0
2009-12-11 09:33:00,2.80672,2.80699,2.80236,2.80583,13000000.0
2009-12-11 09:34:00,2.80935,2.81321,2.80461,2.80461,5250000.0
2009-12-11 09:35:00,2.80538,2.80619,2.80096,2.80357,8250000.0
2009-12-11 09:36:00,2.80712,2.80712,2.79848,2.80478,7750000.0
2009-12-11 09:37:00,2.805,2.805,2.80082,2.80082,7750000.0
2009-12-11 09:38:00,2.80114,2.80415,2.79949,2.80031,7380000.0
2009-12-11 09:39:00,2.804,2.81099,2.80289,2.80518,8130000.0
2009-12-11 09:40:00,2.80325,2.80455,2.8007,2.80239,9750000.0
2009-12-11 09:41:00,2.80369,2.80521,2.80232,2.80509,7130000.0
2009-12-11 09:42:00,2.8025,2.8117,2.8015,2.80729,11500000.0
2009-12-11 09:43:00,2.80622,2.80638,2.80146,2.80146,5250000.0
2009-12-11 09:44:00,2.80537,2.81223,2.80537,2.80666,7750000.0
2009-12-11 09:45:00,2.80454,2.80629,2.80302,2.80584,7750000.0
2009-12-11 09:46:00,2.80552,2.80552,2.79799,2.80403,10000000.0
2009-12-11 09:47:00,2.80588,2.80933,2.80475,2.80528,5500000.0
2009-12-11 09:48:00,2.80162,2.80468,2.80157,2.80157,6750000.0
2009-12-11 09:49:00,2.80461,2.81258,2.80178,2.80934,8000000.0
2009-12-11 09:50:00,2.80644,2.80644,2.80242,2.80287,8500000.0
2009-12-11 09:51:00,2.80401,2.80581,2.8038,2.80517,6000000.0
2009-12-11 09:52:00,2.80358,2.8047,2.80164,2.80193,6000000.0
2009-12-11 09:53:00,2.80046,2.81188,2.80046,2.80436,9630000.0
2009-12-11 09:54:00,2.80291,2.80573,2.80291,2.80555,7750000.0
2009-12-11 09:55:00,2.80599,2.80675,2.80169,2.80654,7500000.0
2009-12-11 09:56:00,2.80311,2.80634,2.80133,2.80634,12500000.0
2009-12-11 09:57:00,2.80447,2.80581,2.80163,2.80454,6250000.0
2009-12-11 09:58:00,2.80536,2.81116,2.80306,2.80306,5500000.0
2009-12-11 09:59:00,2.80391,2.80713,2.80279,2.80567,6500000.0
2009-12-11 10:00:00,2.80315,2.80658,2.80047,2.80582,7750000.0
2009-12-11 10:01:00,2.80349,2.80602,2.79955,2.80388,9000000.0
2009-12-11 10:02:00,2.80572,2.80601,2.80131,2.80601,8500000.0
2009-12-11 10:03:00,2.8064,2.8064,2.8008,2.8008,6750000.0
2009-12-11 10:04:00,2.80569,2.80569,2.80073,2.80345,5250000.0
2009-12-11 10:05:00,2.79572,2.80375,2.79375,2.80215,8000000.0
2009-12-11 10:06:00,2.80026,2.80594,2.80026,2.80585,10630000.0
2009-12-11 10:07:00,2.80384,2.80499,2.80045,2.80045,11880000.0
2009-12-11 10:08:00,2.80527,2.80588,2.80192,2.80192,6500000.0
2009-12-11 10:09:00,2.80309,2.80543,2.80259,2.80543,8500000.0
2009-12-11 10:10:00,2.80061,2.80515,2.80057,2.80515,9500000.0
2009-12-11 10:11:00,2.80647,2.80647,2.80113,2.80321,11250000.0
2009-12-11 10:12:00,2.80413,2.80757,2.80376,2.80714,9250000.0
2009-12-11 10:13:00,2.80477,2.80685,2.8013,2.8068,6250000.0
2009-12-11 10:14:00,2.80652,2.80799,2.80424,2.80799,5750000.0
2009-12-11 10:15:00,2.80749,2.80749,2.80029,2.80629,8250000.0
2009-12-11 10:16:00,2.80725,2.80761,2.80284,2.80356,6250000.0
2009-12-11 10:17:00,2.80661,2.80661,2.79911,2.80483,5500000.0
2009-12-11 10:18:00,2.80618,2.80618,2.80229,2.80494,5250000.0
2009-12-11 10:19:00,2.80442,2.80606,2.80297,2.80312,7130000.0
2009-12-11 10:20:00,2.80509,2.80717,2.80198,2.80717,7750000.0
2009-12-11 10:21:00,2.80428,2.80863,2.80386,2.80863,5250000.0
2009-12-11 10:22:00,2.80749,2.80785,2.80469,2.80732,5250000.0
2009-12-11 10:23:00,2.80786,2.80786,2.80261,2.80361,7250000.0
2009-12-11 10:24:00,2.80804,2.80804,2.80559,2.80708,15500000.0
2009-12-11 10:25:00,2.80883,2.80883,2.80265,2.80724,9250000.0
2009-12-11 10:26:00,2.80415,2.80873,2.80298,2.80453,9250000.0
2009-12-11 10:27:00,2.80732,2.80732,2.7998,2.80564,7880000.0
2009-12-11 10:28:00,2.80668,2.80668,2.80099,2.80099,8250000.0
2009-12-11 10:29:00,2.80607,2.80709,2.8026,2.80408,7750000.0
2009-12-11 10:30:00,2.80423,2.80479,2.80127,2.80409,8750000.0
2009-12-11 10:31:00,2.80139,2.80647,2.80095,2.80172,8000000.0
2009-12-11 10:32:00,2.80344,2.80722,2.80245,2.80522,8750000.0
2009-12-11 10:33:00,2.80095,2.80439,2.7984,2.80439,6250000.0
2009-12-11 10:34:00,2.80328,2.806,2.80077,2.80424,7250000.0
2009-12-11 10:35:00,2.80464,2.80553,2.80265,2.80461,8250000.0
2009-12-11 10:36:00,2.80368,2.80646,2.80342,2.80458,5750000.0
2009-12-11 10:37:00,2.80466,2.80553,2.80083,2.80553,7500000.0
2009-12-11 10:38:00,2.80425,2.8043,2.79933,2.80246,8250000.0
2009-12-11 10:39:00,2.80109,2.80482,2.80059,2.80415,11000000.0
2009-12-11 10:40:00,2.80495,2.80633,2.79923,2.805,7250000.0
2009-12-11 10:41:00,2.80462,2.8052,2.79934,2.80308,11000000.0
2009-12-11 10:42:00,2.80597,2.80612,2.7993,2.80414,6750000.0
2009-12-11 10:43:00,2.80451,2.80563,2.80158,2.80511,5250000.0
2009-12-11 10:44:00,2.80139,2.80549,2.80054,2.80054,9380000.0
2009-12-11 10:45:00,2.80412,2.80412,2.79759,2.80275,9250000.0
2009-12-11 10:46:00,2.80117,2.8028,2.79871,2.80241,9750000.0
2009-12-11 10:47:00,2.79838,2.80138,2.79724,2.79724,8500000.0
2009-12-11 10:48:00,2.79839,2.80011,2.79454,2.79767,10750000.0
2009-12-11 10:49:00,2.79674,2.801,2.79674,2.79884,7000000.0
2009-12-11 10:50:00,2.79749,2.79993,2.7964,2.79951,5630000.0
2009-12-11 10:51:00,2.79766,2.80142,2.79766,2.80013,12250000.0
2009-12-11 10:52:00,2.79388,2.80251,2.79388,2.80251,5500000.0
2009-12-11 10:53:00,2.80021,2.8026,2.79758,2.79905,7250000.0
2009-12-11 10:54:00,2.79915,2.8016,2.79841,2.8016,7380000.0
2009-12-11 10:55:00,2.79885,2.8015,2.79528,2.8015,9000000.0
2009-12-11 10:56:00,2.79914,2.80061,2.7963,2.7963,8750000.0
2009-12-11 10:57:00,2.80208,2.80239,2.7957,2.79822,5500000.0
2009-12-11 10:58:00,2.80149,2.80543,2.7966,2.80367,8750000.0
2009-12-11 10:59:00,2.79978,2.80344,2.79867,2.79976,11500000.0
2009-12-11 11:00:00,2.80169,2.80275,2.8002,2.80275,9500000.0
2009-12-11 11:01:00,2.79731,2.80215,2.79731,2.79961,10500000.0
2009-12-11 11:02:00,2.80281,2.80294,2.79913,2.80294,7250000.0
2009-12-11 11:03:00,2.80026,2.80247,2.80026,2.8021,5750000.0
2009-12-11 11:04:00,2.80277,2.80358,2.80046,2.80254,11750000.0
2009-12-11 11:05:00,2.79723,2.80327,2.79723,2.79886,10380000.0
2009-12-11 11:06:00,2.79656,2.80331,2.79656,2.8011,11000000.0
2009-12-11 11:07:00,2.80407,2.80429,2.80075,2.80357,10000000.0
2009-12-11 11:08:00,2.80379,2.80379,2.80042,2.80133,10880000.0
2009-12-11 11:09:00,2.79961,2.80448,2.79961,2.80448,6750000.0
2009-12-11 11:10:00,2.80267,2.80614,2.80146,2.80146,8750000.0
2009-12-11 11:11:00,2.79958,2.8036,2.79732,2.80244,13000000.0
2009-12-11 11:12:00,2.79987,2.80319,2.79975,2.80128,6000000.0
2009-12-11 11:13:00,2.80148,2.80232,2.79831,2.80179,10000000.0
2009-12-11 11:14:00,2.80225,2.80255,2.79519,2.80063,9750000.0
2009-12-11 11:15:00,2.80138,2.80138,2.79686,2.79798,9500000.0
2009-12-11 11:16:00,2.80019,2.80019,2.79543,2.79845,11500000.0
2009-12-11 11:17:00,2.79528,2.7992,2.79297,2.79905,6000000.0
2009-12-11 11:18:00,2.79989,2.79989,2.79464,2.79464,10630000.0
2009-12-11 11:19:00,2.79824,2.79872,2.79309,2.79392,6750000.0
2009-12-11 11:20:00,2.80029,2.80029,2.79593,2.79849,6000000.0
2009-12-11 11:21:00,2.79918,2.80006,2.79603,2.7978,8000000.0
2009-12-11 11:22:00,2.79832,2.79944,2.79514,2.79514,5880000.0
2009-12-11 11:23:00,2.79813,2.80078,2.79573,2.79984,9000000.0
2009-12-11 11:24:00,2.79998,2.80209,2.79495,2.80209,7000000.0
2009-12-11 11:25:00,2.79412,2.80146,2.79412,2.79814,6500000.0
2009-12-11 11:26:00,2.80156,2.80156,2.7981,2.80012,12000000.0
2009-12-11 11:27:00,2.80049,2.80058,2.7976,2.80053,9000000.0
2009-12-11 11:28:00,2.79967,2.80069,2.79525,2.80043,8750000.0
2009-12-11 11:29:00,2.79653,2.80215,2.79628,2.79631,8000000.0
2009-12-11 11:30:00,2.79719,2.80031,2.79719,2.80031,7500000.0
2009-12-11 11:31:00,2.79733,2.80172,2.79718,2.80099,8250000.0
2009-12-11 11:32:00,2.7963,2.80086,2.79219,2.79994,6250000.0
2009-12-11 11:33:00,2.79795,2.80201,2.79795,2.80201,7750000.0
2009-12-11 11:34:00,2.79729,2.7998,2.79547,2.79928,8000000.0
2009-12-11 11:35:00,2.79408,2.80056,2.79408,2.80056,9130000.0
2009-12-11 11:36:00,2.79685,2.80111,2.79685,2.80111,11000000.0
2009-12-11 11:37:00,2.79657,2.8004,2.79565,2.79652,7750000.0
2009-12-11 11:38:00,2.79361,2.79919,2.79361,2.79919,7750000.0
2009-12-11 11:39:00,2.79994,2.79994,2.79242,2.79625,7000000.0
2009-12-11 11:40:00,2.80069,2.8007,2.79666,2.79704,9000000.0
2009-12-11 11:41:00,2.79952,2.80012,2.79726,2.79992,7500000.0
2009-12-11 11:42:00,2.7995,2.80068,2.79713,2.79777,6500000.0
2009-12-11 11:43:00,2.79846,2.79973,2.79748,2.79773,11000000.0
2009-12-11 11:44:00,2.79641,2.80129,2.79641,2.80129,8250000.0
2009-12-11 11:45:00,2.79627,2.80026,2.79627,2.79966,10250000.0
2009-12-11 11:46:00,2.80155,2.80155,2.79629,2.79671,8130000.0
2009-12-11 11:47:00,2.80149,2.80175,2.79495,2.80022,11500000.0
2009-12-11 11:48:00,2.80077,2.8024,2.79931,2.80081,6500000.0
2009-12-11 11:49:00,2.79997,2.80122,2.79542,2.80081,6630000.0
2009-12-11 11:50:00,2.80208,2.80208,2.7949,2.80028,7500000.0
2009-12-11 11:51:00,2.79961,2.79961,2.79658,2.79754,6250000.0
2009-12-11 11:52:00,2.79984,2.80042,2.79646,2.79955,11130000.0
2009-12-11 11:53:00,2.80048,2.80111,2.79621,2.79621,7250000.0
2009-12-11 11:54:00,2.8014,2.8014,2.79559,2.80004,13250000.0
2009-12-11 11:55:00,2.80324,2.80324,2.79598,2.79729,8500000.0
2009-12-11 11:56:00,2.79913,2.80117,2.79698,2.79703,6750000.0
2009-12-11 11:57:00,2.80378,2.80413,2.79719,2.80252,9000000.0
2009-12-11 11:58:00,2.80369,2.80423,2.79789,2.8022,9000000.0
2009-12-11 11:59:00,2.8042,2.8042,2.79833,2.80344,7000000.0
2009-12-11 12:00:00,2.80259,2.80317,2.79693,2.79952,8250000.0
2009-12-11 12:01:00,2.80474,2.80474,2.79888,2.8037,8250000.0
2009-12-11 12:02:00,2.80118,2.80348,2.8003,2.8003,5500000.0
2009-12-11 12:03:00,2.80279,2.80489,2.80017,2.80395,6500000.0
2009-12-11 12:04:00,2.80533,2.80533,2.79809,2.80027,6500000.0
2009-12-11 12:05:00,2.80331,2.80331,2.79962,2.80073,5880000.0
2009-12-11 12:06:00,2.79952,2.80315,2.79612,2.80186,8750000.0
2009-12-11 12:07:00,2.8029,2.80377,2.79767,2.80298,10500000.0
2009-12-11 12:08:00,2.80129,2.80236,2.79783,2.8,6000000.0
2009-12-11 12:09:00,2.80321,2.80321,2.79829,2.80025,9500000.0
2009-12-11 12:10:00,2.80135,2.80471,2.80132,2.80385,6000000.0
2009-12-11 12:11:00,2.80468,2.80539,2.80147,2.80372,6000000.0
2009-12-11 12:12:00,2.80482,2.80482,2.80017,2.80278,8750000.0
2009-12-11 12:13:00,2.80274,2.80421,2.80098,2.80141,12380000.0
2009-12-11 12:14:00,2.80146,2.80291,2.79679,2.79991,12500000.0
2009-12-11 12:15:00,2.8042,2.80474,2.79703,2.80303,7000000.0
2009-12-11 12:16:00,2.80466,2.80466,2.79909,2.80002,9500000.0
2009-12-11 12:17:00,2.80486,2.80497,2.80136,2.80136,9750000.0
2009-12-11 12:18:00,2.80427,2.8049,2.79879,2.80001,14500000.0
2009-12-11 12:19:00,2.80375,2.80485,2.79903,2.80106,8880000.0
2009-12-11 12:20:00,2.80383,2.80386,2.79733,2.79733,8010000.0
2009-12-11 12:21:00,2.80283,2.80418,2.79838,2.80243,10750000.0
2009-12-11 12:22:00,2.79809,2.80179,2.79546,2.80179,5500000.0
2009-12-11 12:23:00,2.80045,2.80181,2.79887,2.801,7750000.0
2009-12-11 12:24:00,2.80167,2.80198,2.79746,2.79814,8000000.0
2009-12-11 12:25:00,2.80086,2.80097,2.7968,2.80013,8250000.0
2009-12-11 12:26:00,2.8007,2.8007,2.796,2.79702,5500000.0
2009-12-11 12:27:00,2.79754,2.79904,2.79397,2.79397,8250000.0
2009-12-11 12:28:00,2.7958,2.80087,2.7958,2.80069,6630000.0
2009-12-11 12:29:00,2.79894,2.79961,2.79633,2.79958,8630000.0
2009-12-11 12:30:00,2.8001,2.8001,2.79684,2.79872,9000000.0
2009-12-11 12:31:00,2.79684,2.7989,2.79338,2.79824,9500000.0
2009-12-11 12:32:00,2.7988,2.80015,2.7961,2.79873,9380000.0
2009-12-11 12:33:00,2.79637,2.7983,2.79218,2.79427,14500000.0
2009-12-11 12:34:00,2.79463,2.79895,2.79463,2.79794,7250000.0
2009-12-11 12:35:00,2.79763,2.79942,2.79546,2.79823,8750000.0
2009-12-11 12:36:00,2.79723,2.79885,2.7939,2.79885,7380000.0
2009-12-11 12:37:00,2.79723,2.79819,2.79192,2.79529,7000000.0
2009-12-11 12:38:00,2.79987,2.79987,2.79441,2.79441,5250000.0
2009-12-11 12:39:00,2.79902,2.79902,2.79545,2.797,5500000.0
2009-12-11 12:40:00,2.79839,2.79857,2.79603,2.79721,11250000.0
2009-12-11 12:41:00,2.79523,2.79887,2.79523,2.79742,6250000.0
2009-12-11 12:42:00,2.79718,2.79885,2.79527,2.79796,9250000.0
2009-12-11 12:43:00,2.79674,2.79906,2.79417,2.79417,5500000.0
2009-12-11 12:44:00,2.79761,2.79924,2.7915,2.79924,8500000.0
2009-12-11 12:45:00,2.79901,2.79901,2.79457,2.79579,12250000.0
2009-12-11 12:46:00,2.79795,2.79795,2.78853,2.78853,7000000.0
2009-12-11 12:47:00,2.79349,2.79639,2.79133,2.79532,5500000.0
2009-12-11 12:48:00,2.79755,2.79884,2.79414,2.79414,8500000.0
2009-12-11 12:49:00,2.79777,2.79777,2.79427,2.79427,14000000.0
2009-12-11 12:50:00,2.79906,2.79959,2.79545,2.79733,8000000.0
2009-12-11 12:51:00,2.79802,2.79892,2.79433,2.79891,10000000.0
2009-12-11 12:52:00,2.7969,2.79872,2.79574,2.79812,9000000.0
2009-12-11 12:53:00,2.79074,2.80004,2.79074,2.79831,5880000.0
2009-12-11 12:54:00,2.80002,2.80062,2.79697,2.79917,5750000.0
2009-12-11 12:55:00,2.79777,2.79881,2.79611,2.79881,5500000.0
2009-12-11 12:56:00,2.7952,2.79835,2.7952,2.79659,5250000.0
2009-12-11 12:57:00,2.79882,2.79986,2.79629,2.79931,8000000.0
2009-12-11 12:58:00,2.79778,2.79933,2.79362,2.79864,6000000.0
2009-12-11 12:59:00,2.7981,2.79952,2.79676,2.79896,9250000.0
2009-12-11 13:00:00,2.80039,2.80039,2.79391,2.79941,6750000.0
2009-12-11 13:01:00,2.79836,2.79958,2.79546,2.79943,8500000.0
2009-12-11 13:02:00,2.79564,2.79857,2.79564,2.79691,5500000.0
2009-12-11 13:03:00,2.79963,2.80009,2.79587,2.79988,8500000.0
2009-12-11 13:04:00,2.79731,2.7997,2.79634,2.7997,9500000.0
2009-12-11 13:05:00,2.80033,2.80033,2.796,2.79766,10750000.0
2009-12-11 13:06:00,2.79806,2.79975,2.79735,2.79975,6000000.0
2009-12-11 13:07:00,2.7998,2.7998,2.79633,2.79867,9000000.0
2009-12-11 13:08:00,2.79514,2.7995,2.79514,2.79897,5250000.0
2009-12-11 13:09:00,2.79952,2.79952,2.79632,2.79839,8380000.0
2009-12-11 13:10:00,2.79693,2.79869,2.79585,2.79789,7750000.0
2009-12-11 13:11:00,2.79305,2.7977,2.79305,2.79317,6500000.0
2009-12-11 13:12:00,2.79434,2.79827,2.79383,2.79463,7750000.0
2009-12-11 13:13:00,2.7974,2.7985,2.79282,2.79452,14500000.0
2009-12-11 13:14:00,2.79597,2.79691,2.79326,2.79689,6250000.0
2009-12-11 13:15:00,2.79474,2.79664,2.79298,2.79363,8750000.0
2009-12-11 13:16:00,2.79371,2.79727,2.79265,2.79453,8250000.0
2009-12-11 13:17:00,2.79552,2.79552,2.79268,2.79362,6250000.0
2009-12-11 13:18:00,2.79301,2.79676,2.79301,2.79607,5250000.0
2009-12-11 13:19:00,2.79343,2.79627,2.79194,2.79612,8510000.0
2009-12-11 13:20:00,2.79277,2.79715,2.79213,2.79715,5750000.0
2009-12-11 13:21:00,2.794,2.79761,2.79279,2.79279,7130000.0
2009-12-11 13:22:00,2.79553,2.79571,2.79201,2.79509,8500000.0
2009-12-11 13:23:00,2.79591,2.79591,2.79186,2.79588,10380000.0
2009-12-11 13:24:00,2.79305,2.79695,2.79305,2.79545,10630000.0
2009-12-11 13:25:00,2.79602,2.79689,2.79039,2.79567,7250000.0
2009-12-11 13:26:00,2.7971,2.7971,2.79125,2.79602,7880000.0
2009-12-11 13:27:00,2.79682,2.79756,2.79242,2.79755,8750000.0
2009-12-11 13:28:00,2.79064,2.79713,2.79064,2.7971,11250000.0
2009-12-11 13:29:00,2.79339,2.79654,2.79215,2.79607,10000000.0
2009-12-11 13:30:00,2.79687,2.79738,2.79048,2.79048,6750000.0
2009-12-11 13:31:00,2.79794,2.79807,2.79577,2.79807,6500000.0
2009-12-11 13:32:00,2.79685,2.79818,2.7956,2.79818,8630000.0
2009-12-11 13:33:00,2.79694,2.79746,2.79279,2.79523,5500000.0
2009-12-11 13:34:00,2.79456,2.79856,2.79316,2.79783,7000000.0
2009-12-11 13:35:00,2.79738,2.79868,2.79584,2.79584,9500000.0
2009-12-11 13:36:00,2.79682,2.79841,2.79414,2.79685,5630000.0
2009-12-11 13:37:00,2.79711,2.79714,2.79253,2.79714,5500000.0
2009-12-11 13:38:00,2.79806,2.79806,2.79396,2.79707,9880000.0
2009-12-11 13:39:00,2.79697,2.7977,2.79453,2.7977,7250000.0
2009-12-11 13:40:00,2.80038,2.80038,2.79584,2.7962,8000000.0
2009-12-11 13:41:00,2.79919,2.79919,2.79068,2.79405,5630000.0
2009-12-11 13:42:00,2.79473,2.798,2.79451,2.79743,8500000.0
2009-12-11 13:43:00,2.79678,2.79712,2.79182,2.79658,6250000.0
2009-12-11 13:44:00,2.79696,2.79801,2.7941,2.79801,8500000.0
2009-12-11 13:45:00,2.79918,2.79918,2.79475,2.79734,7500000.0
2009-12-11 13:46:00,2.79456,2.79868,2.79456,2.79769,8500000.0
2009-12-11 13:47:00,2.79577,2.79891,2.79513,2.79513,5630000.0
2009-12-11 13:48:00,2.79699,2.79896,2.79591,2.7967,8750000.0
2009-12-11 13:49:00,2.7953,2.79844,2.794,2.79777,8750000.0
2009-12-11 13:50:00,2.79801,2.79906,2.79483,2.79872,9880000.0
2009-12-11 13:51:00,2.79379,2.80475,2.79379,2.79663,7000000.0
2009-12-11 13:52:00,2.79574,2.7974,2.79374,2.7974,7250000.0
2009-12-11 13:53:00,2.79666,2.79771,2.79569,2.7966,5750000.0
2009-12-11 13:54:00,2.79736,2.80155,2.79459,2.79644,5750000.0
2009-12-11 13:55:00,2.79922,2.79996,2.79434,2.79667,11750000.0
2009-12-11 13:56:00,2.7989,2.79986,2.79661,2.79882,10750000.0
2009-12-11 13:57:00,2.79865,2.79904,2.79643,2.79893,7250000.0
2009-12-11 13:58:00,2.79856,2.79881,2.7964,2.7988,5880000.0
2009-12-11 13:59:00,2.79667,2.79953,2.79667,2.79863,10500000.0
2009-12-11 14:00:00,2.79855,2.79855,2.79471,2.79819,10750000.0
2009-12-11 14:01:00,2.79652,2.79841,2.79569,2.79782,8630000.0
2009-12-11 14:02:00,2.79514,2.79699,2.79433,2.79699,9000000.0
2009-12-11 14:03:00,2.79582,2.797,2.79159,2.79333,11250000.0
2009-12-11 14:04:00,2.79678,2.79855,2.79481,2.79855,6750000.0
2009-12-11 14:05:00,2.79914,2.79914,2.79373,2.79859,9250000.0
2009-12-11 14:06:00,2.79842,2.79842,2.79516,2.79516,5500000.0
2009-12-11 14:07:00,2.7984,2.79889,2.79572,2.7987,10000000.0
2009-12-11 14:08:00,2.79592,2.79909,2.79545,2.79909,9000000.0
2009-12-11 14:09:00,2.79593,2.7977,2.79519,2.7977,9500000.0
2009-12-11 14:10:00,2.79871,2.7992,2.79316,2.79721,6750000.0
2009-12-11 14:11:00,2.79383,2.79714,2.79173,2.79414,7250000.0
2009-12-11 14:12:00,2.79896,2.79975,2.79214,2.79376,7250000.0
2009-12-11 14:13:00,2.7982,2.79837,2.79469,2.79469,6250000.0
2009-12-11 14:14:00,2.79408,2.79806,2.79408,2.79798,6630000.0
2009-12-11 14:15:00,2.79699,2.79825,2.79323,2.79748,8500000.0
2009-12-11 14:16:00,2.79452,2.79912,2.79452,2.79799,7750000.0
2009-12-11 14:17:00,2.79811,2.79847,2.79567,2.79801,7750000.0
2009-12-11 14:18:00,2.79835,2.79905,2.79431,2.79432,8250000.0
2009-12-11 14:19:00,2.79908,2.79908,2.79189,2.794,8750000.0
2009-12-11 14:20:00,2.79719,2.79849,2.79605,2.79849,9500000.0
2009-12-11 14:21:00,2.79579,2.79911,2.79579,2.79911,11000000.0
2009-12-11 14:22:00,2.79808,2.79847,2.79426,2.79426,7000000.0
2009-12-11 14:23:00,2.79433,2.79842,2.79433,2.79774,7890000.0
2009-12-11 14:24:00,2.79715,2.79889,2.79366,2.79366,9500000.0
2009-12-11 14:25:00,2.79713,2.79713,2.78855,2.78855,10000000.0
2009-12-11 14:26:00,2.792,2.79826,2.79152,2.79663,6500000.0
2009-12-11 14:27:00,2.79656,2.7985,2.79528,2.7985,12000000.0
2009-12-11 14:28:00,2.79489,2.79837,2.79489,2.79837,6750000.0
2009-12-11 14:29:00,2.79383,2.79866,2.79383,2.79546,9250000.0
2009-12-11 14:30:00,2.79661,2.79859,2.7912,2.79516,14250000.0
2009-12-11 14:31:00,2.7962,2.79736,2.79252,2.79339,10000000.0
2009-12-11 14:32:00,2.79736,2.79751,2.79026,2.79026,8630000.0
2009-12-11 14:33:00,2.79732,2.79764,2.7938,2.79699,9000000.0
2009-12-11 14:34:00,2.79308,2.79675,2.79264,2.79675,6630000.0
2009-12-11 14:35:00,2.79498,2.79789,2.79241,2.7967,7000000.0
2009-12-11 14:36:00,2.79708,2.79749,2.79536,2.79749,7500000.0
2009-12-11 14:37:00,2.79321,2.79781,2.79321,2.79604,9500000.0
2009-12-11 14:38:00,2.79747,2.79883,2.79357,2.79883,8750000.0
2009-12-11 14:39:00,2.79883,2.79922,2.79506,2.79828,7880000.0
2009-12-11 14:40:00,2.7992,2.80155,2.79699,2.80155,6510000.0
2009-12-11 14:41:00,2.80118,2.8015,2.79717,2.79717,7000000.0
2009-12-11 14:42:00,2.80301,2.80341,2.79871,2.79871,7000000.0
2009-12-11 14:43:00,2.8035,2.8038,2.79935,2.79935,9750000.0
2009-12-11 14:44:00,2.80053,2.80501,2.80053,2.80392,8630000.0
2009-12-11 14:45:00,2.80254,2.80443,2.79686,2.80246,6630000.0
2009-12-11 14:46:00,2.80472,2.80472,2.79961,2.80066,11250000.0
2009-12-11 14:47:00,2.80445,2.80445,2.80029,2.80029,6750000.0
2009-12-11 14:48:00,2.8014,2.80538,2.80062,2.80062,8630000.0
2009-12-11 14:49:00,2.80381,2.80381,2.79983,2.80066,6250000.0
2009-12-11 14:50:00,2.80148,2.80307,2.79793,2.80203,8250000.0
2009-12-11 14:51:00,2.80262,2.80321,2.79755,2.80287,11750000.0
2009-12-11 14:52:00,2.80206,2.80282,2.79903,2.80221,9250000.0
2009-12-11 14:53:00,2.80322,2.80322,2.80026,2.80026,9750000.0
2009-12-11 14:54:00,2.80352,2.80352,2.79725,2.80158,8250000.0
2009-12-11 14:55:00,2.79982,2.80808,2.79982,2.80422,6250000.0
2009-12-11 14:56:00,2.79873,2.80083,2.7964,2.7964,10750000.0
2009-12-11 14:57:00,2.80089,2.80133,2.79451,2.79985,7130000.0
2009-12-11 14:58:00,2.80159,2.80159,2.7933,2.79974,6750000.0
2009-12-11 14:59:00,2.8009,2.80123,2.79584,2.79584,8500000.0
2009-12-11 15:00:00,2.79951,2.80063,2.79792,2.80063,5500000.0
2009-12-11 15:01:00,2.80315,2.80464,2.79979,2.80436,5750000.0
2009-12-11 15:02:00,2.80723,2.80801,2.80172,2.80776,7500000.0
2009-12-11 15:03:00,2.80883,2.81041,2.80716,2.80856,7880000.0
2009-12-11 15:04:00,2.80779,2.80842,2.80464,2.8062,7500000.0
2009-12-11 15:05:00,2.80561,2.80755,2.80077,2.80638,9000000.0
2009-12-11 15:06:00,2.80454,2.80634,2.79795,2.80599,9000000.0
2009-12-11 15:07:00,2.80519,2.80686,2.80351,2.80686,12500000.0
2009-12-11 15:08:00,2.80596,2.80793,2.80379,2.80584,6500000.0
2009-12-11 15:09:00,2.80834,2.8085,2.80599,2.8085,5500000.0
2009-12-11 15:10:00,2.80968,2.80991,2.80253,2.8055,8750000.0
2009-12-11 15:11:00,2.80755,2.80866,2.80629,2.80779,9130000.0
2009-12-11 15:12:00,2.80709,2.80809,2.8035,2.80809,6500000.0
2009-12-11 15:13:00,2.80642,2.80944,2.804,2.80591,6500000.0
2009-12-11 15:14:00,2.80266,2.80675,2.79992,2.80648,8250000.0
2009-12-11 15:15:00,2.80107,2.80485,2.80107,2.80485,6250000.0
2009-12-11 15:16:00,2.80664,2.80672,2.80409,2.80543,6500000.0
2009-12-11 15:17:00,2.80695,2.80695,2.79943,2.80528,6750000.0
2009-12-11 15:18:00,2.80423,2.80555,2.80131,2.80555,8130000.0
2009-12-11 15:19:00,2.80073,2.8051,2.80073,2.80205,7380000.0
2009-12-11 15:20:00,2.80643,2.80643,2.80246,2.80545,11750000.0
2009-12-11 15:21:00,2.80486,2.80583,2.80206,2.80574,5250000.0
2009-12-11 15:22:00,2.80315,2.80588,2.79986,2.80161,7250000.0
2009-12-11 15:23:00,2.80254,2.80625,2.80254,2.80577,6000000.0
2009-12-11 15:24:00,2.8063,2.8063,2.80158,2.80464,7000000.0
2009-12-11 15:25:00,2.80241,2.80472,2.8004,2.80435,6000000.0
2009-12-11 15:26:00,2.80468,2.80527,2.8019,2.80433,8750000.0
2009-12-11 15:27:00,2.80521,2.8053,2.80052,2.80052,7250000.0
2009-12-11 15:28:00,2.80136,2.8032,2.79994,2.79994,9500000.0
2009-12-11 15:29:00,2.79718,2.80454,2.79718,2.80152,15500000.0
2009-12-11 15:30:00,2.80363,2.80665,2.80208,2.80665,9250000.0
2009-12-11 15:31:00,2.8011,2.80905,2.8011,2.80905,8500000.0
2009-12-11 15:32:00,2.80801,2.80921,2.80547,2.80849,6750000.0
2009-12-11 15:33:00,2.80838,2.80838,2.80453,2.80681,5500000.0
2009-12-11 15:34:00,2.80346,2.80861,2.80346,2.80861,10000000.0
2009-12-11 15:35:00,2.8071,2.81017,2.80414,2.80435,7000000.0
2009-12-11 15:36:00,2.8064,2.80833,2.80343,2.8051,12000000.0
2009-12-11 15:37:00,2.80457,2.80856,2.80427,2.80427,10250000.0
2009-12-11 15:38:00,2.80221,2.80793,2.80221,2.80711,9500000.0
2009-12-11 15:39:00,2.80309,2.80688,2.8012,2.80628,9750000.0
2009-12-11 15:40:00,2.80548,2.80586,2.8032,2.80544,8500000.0
2009-12-11 15:41:00,2.80122,2.80449,2.79918,2.8016,13000000.0
2009-12-11 15:42:00,2.80496,2.80496,2.80154,2.80488,9250000.0
2009-12-11 15:43:00,2.80397,2.8056,2.8019,2.8056,8500000.0
2009-12-11 15:44:00,2.80091,2.80412,2.79863,2.80352,6630000.0
2009-12-11 15:45:00,2.80506,2.80506,2.80074,2.80353,7750000.0
2009-12-11 15:46:00,2.80157,2.8076,2.80141,2.80351,8500000.0
2009-12-11 15:47:00,2.79956,2.80526,2.79956,2.79988,9750000.0
2009-12-11 15:48:00,2.80166,2.80358,2.7982,2.80358,11250000.0
2009-12-11 15:49:00,2.80296,2.80574,2.80119,2.80504,5630000.0
2009-12-11 15:50:00,2.80154,2.80372,2.79633,2.80187,6500000.0
2009-12-11 15:51:00,2.79962,2.80333,2.79962,2.7997,6000000.0
2009-12-11 15:52:00,2.80097,2.80352,2.79849,2.80039,6250000.0
2009-12-11 15:53:00,2.80324,2.80439,2.80012,2.80439,5250000.0
2009-12-11 15:54:00,2.80021,2.80432,2.80021,2.80281,5500000.0
2009-12-11 15:55:00,2.80374,2.81277,2.80272,2.80272,9750000.0
2009-12-11 15:56:00,2.80522,2.81186,2.80288,2.80704,5750000.0
2009-12-11 15:57:00,2.80747,2.81038,2.80549,2.80954,6880000.0
2009-12-11 15:58:00,2.80742,2.8099,2.80656,2.8099,13000000.0
2009-12-11 15:59:00,2.81096,2.81096,2.80802,2.81013,6000000.0
2009-12-11 16:00:00,2.81237,2.81237,2.80858,2.81066,9750000.0
2009-12-11 16:01:00,2.81168,2.81201,2.80202,2.80976,8380000.0
2009-12-11 16:02:00,2.81027,2.8105,2.8052,2.80662,5750000.0
2009-12-11 16:03:00,2.81085,2.8115,2.80658,2.8115,10000000.0
2009-12-11 16:04:00,2.81385,2.81477,2.80874,2.81393,11000000.0
2009-12-11 16:05:00,2.81068,2.81484,2.8105,2.81484,11000000.0
2009-12-11 16:06:00,2.81158,2.81543,2.81158,2.81366,8750000.0
2009-12-11 16:07:00,2.81217,2.81309,2.80943,2.81309,11500000.0
2009-12-11 16:08:00,2.81233,2.81305,2.80873,2.8118,6250000.0
2009-12-11 16:09:00,2.81144,2.81404,2.80993,2.81177,13500000.0
2009-12-11 16:10:00,2.81512,2.81868,2.81133,2.81762,6000000.0
2009-12-11 16:11:00,2.81971,2.82044,2.81697,2.81887,5500000.0
2009-12-11 16:12:00,2.81525,2.81912,2.81525,2.8186,8000000.0
2009-12-11 16:13:00,2.81921,2.82131,2.81823,2.82062,12630000.0
2009-12-11 16:14:00,2.81918,2.82032,2.81679,2.81822,8250000.0
2009-12-11 16:15:00,2.81628,2.81976,2.81498,2.81589,12000000.0
2009-12-11 16:16:00,2.81464,2.81852,2.81275,2.81852,5500000.0
2009-12-11 16:17:00,2.81831,2.82115,2.81831,2.82074,5750000.0
2009-12-11 16:18:00,2.82203,2.82203,2.81424,2.81577,7000000.0
2009-12-11 16:19:00,2.8186,2.81878,2.81512,2.81843,9250000.0
2009-12-11 16:20:00,2.8182,2.81885,2.8159,2.81639,7250000.0
2009-12-11 16:21:00,2.81786,2.82,2.81615,2.82,7630000.0
2009-12-11 16:22:00,2.81482,2.81999,2.81482,2.81895,8500000.0
2009-12-11 16:23:00,2.81746,2.81871,2.8164,2.8164,6250000.0
2009-12-11 16:24:00,2.81784,2.81798,2.81506,2.81792,5750000.0
2009-12-11 16:25:00,2.81929,2.81929,2.81676,2.81812,11500000.0
2009-12-11 16:26:00,2.81793,2.8187,2.81338,2.81752,10250000.0
2009-12-11 16:27:00,2.81955,2.82,2.81706,2.81784,10130000.0
2009-12-11 16:28:00,2.81848,2.82338,2.81848,2.82338,8250000.0
2009-12-11 16:29:00,2.82213,2.82418,2.8194,2.82288,9000000.0
2009-12-11 16:30:00,2.82041,2.8256,2.82041,2.82364,8000000.0
2009-12-11 16:31:00,2.82199,2.82615,2.82168,2.82615,8000000.0
2009-12-11 16:32:00,2.82591,2.82834,2.82385,2.82834,10250000.0
2009-12-11 16:33:00,2.82752,2.83355,2.82695,2.83171,9250000.0
2009-12-11 16:34:00,2.83153,2.83263,2.82913,2.83109,6250000.0
2009-12-11 16:35:00,2.8288,2.83239,2.82585,2.83052,10250000.0
2009-12-11 16:36:00,2.83133,2.83133,2.82815,2.83007,7000000.0
2009-12-11 16:37:00,2.82965,2.832,2.82692,2.832,5500000.0
2009-12-11 16:38:00,2.83275,2.83275,2.82764,2.8308,5750000.0
2009-12-11 16:39:00,2.82733,2.83034,2.8254,2.83017,6250000.0
2009-12-11 16:40:00,2.82896,2.83054,2.82333,2.82333,8380000.0
2009-12-11 16:41:00,2.82665,2.82863,2.82462,2.82863,6750000.0
2009-12-11 16:42:00,2.82372,2.82896,2.82372,2.82846,8000000.0
2009-12-11 16:43:00,2.82688,2.82939,2.82541,2.82939,12000000.0
2009-12-11 16:44:00,2.83006,2.83075,2.82562,2.8305,8500000.0
2009-12-11 16:45:00,2.82988,2.83158,2.82713,2.83146,8250000.0
2009-12-11 16:46:00,2.83178,2.83374,2.82884,2.83374,7630000.0
2009-12-11 16:47:00,2.83288,2.83288,2.83005,2.83126,7000000.0
2009-12-11 16:48:00,2.83052,2.83423,2.83036,2.83043,5500000.0
2009-12-11 16:49:00,2.83385,2.83385,2.82909,2.83255,5750000.0
2009-12-11 16:50:00,2.83418,2.83418,2.82816,2.82876,7500000.0
2009-12-11 16:51:00,2.82682,2.83416,2.82682,2.83416,8000000.0
2009-12-11 16:52:00,2.83393,2.83406,2.82945,2.82945,7500000.0
2009-12-11 16:53:00,2.8301,2.83356,2.82996,2.83356,5500000.0
2009-12-11 16:54:00,2.83075,2.83371,2.82983,2.82983,5250000.0
2009-12-11 16:55:00,2.83125,2.83416,2.83117,2.83306,9880000.0
2009-12-11 16:56:00,2.83149,2.83413,2.82766,2.83265,12880000.0
2009-12-11 16:57:00,2.82951,2.83152,2.82821,2.82821,11000000.0
2009-12-11 16:58:00,2.83156,2.83156,2.82567,2.82959,9000000.0
2009-12-11 16:59:00,2.83012,2.83066,2.82785,2.8297,10000000.0
2009-12-11 17:00:00,2.82772,2.82977,2.82478,2.8272,12750000.0
2009-12-11 17:01:00,2.82275,2.82934,2.82275,2.82676,6250000.0
2009-12-11 17:02:00,2.82383,2.8287,2.82383,2.82702,9250000.0
2009-12-11 17:03:00,2.82892,2.82962,2.82415,2.8296,5250000.0
2009-12-11 17:04:00,2.82749,2.83021,2.82749,2.83021,7380000.0
2009-12-11 17:05:00,2.82939,2.83421,2.82939,2.8335,8750000.0
2009-12-11 17:06:00,2.83282,2.83404,2.83198,2.83328,5250000.0
2009-12-11 17:07:00,2.83317,2.83399,2.83192,2.83399,11750000.0
2009-12-11 17:08:00,2.83296,2.83464,2.83059,2.83464,6750000.0
2009-12-11 17:09:00,2.83352,2.83803,2.83342,2.83386,9130000.0
2009-12-11 17:10:00,2.83627,2.83627,2.82965,2.83342,12000000.0
2009-12-11 17:11:00,2.83176,2.83432,2.82908,2.83424,11250000.0
2009-12-11 17:12:00,2.82937,2.83465,2.82937,2.83144,7250000.0
2009-12-11 17:13:00,2.83323,2.83595,2.83058,2.83595,8000000.0
2009-12-11 17:14:00,2.83654,2.83654,2.83271,2.83271,11000000.0
2009-12-11 17:15:00,2.83623,2.83637,2.82963,2.83505,8250000.0
2009-12-11 17:16:00,2.83229,2.83659,2.832,2.83458,8000000.0
2009-12-11 17:17:00,2.83374,2.83688,2.83321,2.83458,5250000.0
2009-12-11 17:18:00,2.83366,2.83824,2.82949,2.83249,9000000.0
2009-12-11 17:19:00,2.83187,2.83595,2.83187,2.83518,5250000.0
2009-12-11 17:20:00,2.83328,2.8367,2.83328,2.83508,8250000.0
2009-12-11 17:21:00,2.83652,2.8376,2.83152,2.83754,8000000.0
2009-12-11 17:22:00,2.83406,2.83747,2.83406,2.83747,5500000.0
2009-12-11 17:23:00,2.83777,2.83777,2.82909,2.83637,6250000.0
2009-12-11 17:24:00,2.83723,2.83723,2.83153,2.83541,8500000.0
2009-12-11 17:25:00,2.83274,2.83274,2.82854,2.83261,10250000.0
2009-12-11 17:26:00,2.8315,2.83333,2.83076,2.83283,6750000.0
2009-12-11 17:27:00,2.83363,2.83372,2.82635,2.83191,11750000.0
2009-12-11 17:28:00,2.83084,2.83152,2.82788,2.83152,11750000.0
2009-12-11 17:29:00,2.8288,2.83117,2.82833,2.83041,9000000.0
2009-12-11 17:30:00,2.83128,2.83208,2.82929,2.83205,8250000.0
2009-12-11 17:31:00,2.82764,2.83107,2.82589,2.8283,7880000.0
2009-12-11 17:32:00,2.83045,2.83155,2.82494,2.83127,11500000.0
2009-12-11 17:33:00,2.82865,2.83262,2.82865,2.83221,11750000.0
2009-12-11 17:34:00,2.82852,2.8317,2.82852,2.8317,5250000.0
2009-12-11 17:35:00,2.82712,2.83553,2.82578,2.83352,8880000.0
2009-12-11 17:36:00,2.83248,2.836,2.83248,2.83399,9750000.0
2009-12-11 17:37:00,2.83327,2.83757,2.82908,2.83219,10130000.0
2009-12-11 17:38:00,2.83711,2.83808,2.83091,2.83167,7250000.0
2009-12-11 17:39:00,2.83496,2.83496,2.83192,2.83356,10250000.0
2009-12-11 17:40:00,2.8338,2.83473,2.83245,2.83447,12750000.0
2009-12-11 17:41:00,2.8294,2.83762,2.8294,2.83247,6750000.0
2009-12-11 17:42:00,2.8344,2.83811,2.8344,2.83732,6510000.0
2009-12-11 17:43:00,2.83755,2.8382,2.83362,2.8372,7000000.0
2009-12-11 17:44:00,2.83625,2.83862,2.83602,2.83797,11750000.0
2009-12-11 17:45:00,2.83242,2.84053,2.83242,2.84048,6750000.0
2009-12-11 17:46:00,2.84111,2.84111,2.8353,2.83925,11000000.0
2009-12-11 17:47:00,2.83565,2.84014,2.8354,2.83563,8000000.0
2009-12-11 17:48:00,2.83661,2.83767,2.83278,2.83278,6750000.0
2009-12-11 17:49:00,2.8374,2.83974,2.83528,2.83805,6750000.0
2009-12-11 17:50:00,2.8373,2.83902,2.8348,2.8348,6750000.0
2009-12-11 17:51:00,2.84114,2.84114,2.83586,2.83779,7750000.0
2009-12-11 17:52:00,2.8402,2.84086,2.83578,2.84033,8000000.0
2009-12-11 17:53:00,2.83764,2.84146,2.83764,2.84128,5500000.0
2009-12-11 17:54:00,2.83819,2.84176,2.838,2.83822,6250000.0
2009-12-11 17:55:00,2.84024,2.84104,2.83766,2.83883,6250000.0
2009-12-11 17:56:00,2.83923,2.83925,2.83436,2.83591,11500000.0
2009-12-11 17:57:00,2.8357,2.83722,2.83156,2.83367,10750000.0
2009-12-11 17:58:00,2.8369,2.83745,2.83512,2.83722,6500000.0
2009-12-11 17:59:00,2.83488,2.83721,2.8331,2.83373,9000000.0
2009-12-11 18:00:00,2.83692,2.83814,2.83516,2.83516,6000000.0
2009-12-11 18:01:00,2.83745,2.83792,2.83112,2.83792,10000000.0
2009-12-11 18:02:00,2.83665,2.83665,2.83302,2.83361,7750000.0
2009-12-11 18:03:00,2.83564,2.83721,2.83473,2.83659,10250000.0
2009-12-11 18:04:00,2.83519,2.83666,2.83288,2.83591,10000000.0
2009-12-11 18:05:00,2.83695,2.83743,2.83357,2.83743,8750000.0
2009-12-11 18:06:00,2.83216,2.83729,2.83192,2.83729,9500000.0
2009-12-11 18:07:00,2.83447,2.83678,2.83299,2.83398,8000000.0
2009-12-11 18:08:00,2.83565,2.83856,2.83367,2.83851,8000000.0
2009-12-11 18:09:00,2.83565,2.83938,2.83559,2.83745,7750000.0
2009-12-11 18:10:00,2.84,2.84012,2.83848,2.84012,5750000.0
2009-12-11 18:11:00,2.83814,2.8398,2.83749,2.8398,8000000.0
2009-12-11 18:12:00,2.84115,2.84115,2.83768,2.84012,5250000.0
2009-12-11 18:13:00,2.841,2.84124,2.83626,2.83996,8630000.0
2009-12-11 18:14:00,2.84035,2.84368,2.83877,2.84278,9250000.0
2009-12-11 18:15:00,2.84111,2.84161,2.83593,2.8386,11500000.0
2009-12-11 18:16:00,2.84126,2.8414,2.83651,2.83797,8510000.0
2009-12-11 18:17:00,2.83845,2.84178,2.83632,2.83967,5500000.0
2009-12-11 18:18:00,2.84331,2.84432,2.83964,2.84249,9000000.0
2009-12-11 18:19:00,2.84199,2.84231,2.83561,2.83881,8750000.0
2009-12-11 18:20:00,2.84054,2.84122,2.8391,2.83966,7250000.0
2009-12-11 18:21:00,2.8424,2.84298,2.84003,2.84051,5500000.0
2009-12-11 18:22:00,2.84412,2.84555,2.84084,2.84117,13500000.0
2009-12-11 18:23:00,2.84316,2.84413,2.84006,2.84006,8760000.0
2009-12-11 18:24:00,2.842,2.84526,2.84098,2.84526,8750000.0
2009-12-11 18:25:00,2.84469,2.84693,2.84418,2.84544,7750000.0
2009-12-11 18:26:00,2.84122,2.84513,2.84122,2.84513,8500000.0
2009-12-11 18:27:00,2.84489,2.84519,2.84014,2.844,10880000.0
2009-12-11 18:28:00,2.84198,2.84469,2.84114,2.84408,14750000.0
2009-12-11 18:29:00,2.84386,2.84416,2.84079,2.8408,5500000.0
2009-12-11 18:30:00,2.84129,2.84361,2.83946,2.83946,9250000.0
2009-12-11 18:31:00,2.84424,2.84424,2.83919,2.83919,9750000.0
2009-12-11 18:32:00,2.84272,2.84395,2.83662,2.83776,12380000.0
2009-12-11 18:33:00,2.8439,2.8439,2.84084,2.84309,8000000.0
2009-12-11 18:34:00,2.84059,2.84496,2.83885,2.8418,9250000.0
2009-12-11 18:35:00,2.84492,2.84538,2.8411,2.84382,8250000.0
2009-12-11 18:36:00,2.84412,2.84577,2.84361,2.8448,6380000.0
2009-12-11 18:37:00,2.84228,2.84637,2.8421,2.84444,12000000.0
2009-12-11 18:38:00,2.84418,2.84523,2.84079,2.84079,8250000.0
2009-12-11 18:39:00,2.84359,2.84363,2.83707,2.83707,5500000.0
2009-12-11 18:40:00,2.84525,2.84564,2.84047,2.84483,7630000.0
2009-12-11 18:41:00,2.84452,2.84491,2.84058,2.84058,10880000.0
2009-12-11 18:42:00,2.84545,2.84553,2.84055,2.84393,7130000.0
2009-12-11 18:43:00,2.84519,2.84573,2.8387,2.84384,9500000.0
2009-12-11 18:44:00,2.84319,2.84489,2.83997,2.84069,8250000.0
2009-12-11 18:45:00,2.84541,2.84541,2.83887,2.84459,7000000.0
2009-12-11 18:46:00,2.84421,2.84421,2.83936,2.8428,8500000.0
2009-12-11 18:47:00,2.84583,2.84583,2.84113,2.84113,7000000.0
2009-12-11 18:48:00,2.84453,2.84453,2.84215,2.84215,6500000.0
2009-12-11 18:49:00,2.84147,2.84426,2.8399,2.84239,7500000.0
2009-12-11 18:50:00,2.84267,2.8448,2.84064,2.8448,8000000.0
2009-12-11 18:51:00,2.84466,2.84499,2.84062,2.84071,4880000.0
2009-12-11 18:52:00,2.84073,2.84379,2.83962,2.8432,12010000.0
2009-12-11 18:53:00,2.84247,2.84426,2.83851,2.84426,15500000.0
2009-12-11 18:54:00,2.84103,2.84448,2.8401,2.84071,8380000.0
2009-12-11 18:55:00,2.84118,2.84376,2.84118,2.84159,6250000.0
2009-12-11 18:56:00,2.84383,2.84503,2.83931,2.84503,11750000.0
2009-12-11 18:57:00,2.84179,2.84538,2.84085,2.84538,5250000.0
2009-12-11 18:58:00,2.84264,2.84527,2.84115,2.84277,15500000.0
2009-12-11 18:59:00,2.84639,2.84669,2.84209,2.84209,6250000.0
2009-12-11 19:00:00,2.84411,2.84598,2.84353,2.84353,7010000.0
2009-12-11 19:01:00,2.84417,2.84417,2.83896,2.83896,10000000.0
2009-12-11 19:02:00,2.84374,2.84374,2.83975,2.84153,9750000.0
2009-12-11 19:03:00,2.84223,2.8449,2.84052,2.84083,7000000.0
2009-12-11 19:04:00,2.84591,2.84591,2.84074,2.84265,7500000.0
2009-12-11 19:05:00,2.84442,2.84516,2.84317,2.84442,10000000.0
2009-12-11 19:06:00,2.84401,2.84453,2.84014,2.8415,9000000.0
2009-12-11 19:07:00,2.84479,2.84503,2.84274,2.84396,7630000.0
2009-12-11 19:08:00,2.84117,2.8441,2.84039,2.84349,10750000.0
2009-12-11 19:09:00,2.84425,2.84425,2.84039,2.84039,8130000.0
2009-12-11 19:10:00,2.84425,2.84425,2.83763,2.84119,8750000.0
2009-12-11 19:11:00,2.83992,2.84296,2.83992,2.84296,10500000.0
2009-12-11 19:12:00,2.84055,2.84111,2.8349,2.84061,5500000.0
2009-12-11 19:13:00,2.84007,2.84136,2.83675,2.83983,9250000.0
2009-12-11 19:14:00,2.84233,2.84233,2.83743,2.83992,10000000.0
2009-12-11 19:15:00,2.84097,2.84228,2.83866,2.84228,7500000.0
2009-12-11 19:16:00,2.84177,2.84225,2.83624,2.83771,9750000.0
2009-12-11 19:17:00,2.83918,2.84238,2.83712,2.84035,6750000.0
2009-12-11 19:18:00,2.84223,2.84227,2.83733,2.83733,6130000.0
2009-12-11 19:19:00,2.84079,2.84262,2.83855,2.83934,10000000.0
2009-12-11 19:20:00,2.84028,2.84216,2.83979,2.84058,8500000.0
2009-12-11 19:21:00,2.84169,2.8425,2.83944,2.83962,7500000.0
2009-12-11 19:22:00,2.83769,2.8421,2.83769,2.84209,5750000.0
2009-12-11 19:23:00,2.84028,2.84101,2.83861,2.84056,6500000.0
2009-12-11 19:24:00,2.83889,2.84076,2.83426,2.83976,7500000.0
2009-12-11 19:25:00,2.8412,2.84219,2.83785,2.84072,7380000.0
2009-12-11 19:26:00,2.83833,2.84139,2.83833,2.84046,5500000.0
2009-12-11 19:27:00,2.8394,2.84083,2.8394,2.83972,8000000.0
2009-12-11 19:28:00,2.83981,2.84185,2.83951,2.83963,6250000.0
2009-12-11 19:29:00,2.83836,2.84356,2.83777,2.84356,12000000.0
2009-12-11 19:30:00,2.83838,2.84296,2.83734,2.84081,7000000.0
2009-12-11 19:31:00,2.83882,2.84262,2.83882,2.83961,9250000.0
2009-12-11 19:32:00,2.84153,2.84252,2.83519,2.83979,7000000.0
2009-12-11 19:33:00,2.83919,2.84041,2.83529,2.83951,8000000.0
2009-12-11 19:34:00,2.84154,2.84154,2.83734,2.83859,10500000.0
2009-12-11 19:35:00,2.84037,2.84093,2.83668,2.83708,9130000.0
2009-12-11 19:36:00,2.84094,2.84134,2.83685,2.83903,5500000.0
2009-12-11 19:37:00,2.83946,2.84211,2.83848,2.83869,8250000.0
2009-12-11 19:38:00,2.83868,2.84217,2.83638,2.83915,9380000.0
2009-12-11 19:39:00,2.83484,2.8408,2.83484,2.8408,6250000.0
2009-12-11 19:40:00,2.83988,2.84003,2.83459,2.83583,8750000.0
2009-12-11 19:41:00,2.83616,2.839,2.83482,2.83482,10750000.0
2009-12-11 19:42:00,2.83472,2.83991,2.83472,2.83874,6750000.0
2009-12-11 19:43:00,2.83926,2.84009,2.83782,2.83883,8500000.0
2009-12-11 19:44:00,2.83952,2.84105,2.83569,2.84017,5750000.0
2009-12-11 19:45:00,2.83832,2.84025,2.83819,2.83819,5500000.0
2009-12-11 19:46:00,2.84056,2.84351,2.83936,2.84037,9130000.0
2009-12-11 19:47:00,2.83806,2.84253,2.83791,2.84106,7750000.0
2009-12-11 19:48:00,2.83797,2.84269,2.83797,2.83979,7750000.0
2009-12-11 19:49:00,2.84246,2.84278,2.8372,2.84278,10500000.0
2009-12-11 19:50:00,2.84103,2.84282,2.83841,2.84087,7500000.0
2009-12-11 19:51:00,2.83834,2.84204,2.83579,2.84004,7500000.0
2009-12-11 19:52:00,2.84105,2.84192,2.8356,2.8356,13000000.0
2009-12-11 19:53:00,2.83771,2.84171,2.83695,2.83841,10250000.0
2009-12-11 19:54:00,2.84015,2.84103,2.83829,2.83852,8880000.0
2009-12-11 19:55:00,2.83638,2.84064,2.8363,2.83875,10750000.0
2009-12-11 19:56:00,2.83639,2.83961,2.83466,2.83731,7880000.0
2009-12-11 19:57:00,2.8385,2.8397,2.83697,2.83828,10500000.0
2009-12-11 19:58:00,2.83757,2.83869,2.83115,2.83335,5250000.0
2009-12-11 19:59:00,2.83324,2.83715,2.8316,2.83459,7000000.0
2009-12-11 20:00:00,2.83611,2.83763,2.83469,2.83538,6250000.0
2009-12-11 20:01:00,2.83501,2.83878,2.83361,2.83878,6750000.0
2009-12-11 20:02:00,2.83368,2.83837,2.83368,2.83825,5130000.0
2009-12-11 20:03:00,2.83745,2.83918,2.83563,2.83897,8000000.0
2009-12-11 20:04:00,2.83897,2.83921,2.83764,2.83921,10000000.0
2009-12-11 20:05:00,2.83941,2.84027,2.8367,2.84027,5750000.0
2009-12-11 20:06:00,2.84078,2.84089,2.83583,2.83914,12500000.0
2009-12-11 20:07:00,2.83953,2.84139,2.83538,2.83887,5750000.0
2009-12-11 20:08:00,2.84012,2.84084,2.83793,2.8386,8250000.0
2009-12-11 20:09:00,2.83916,2.84085,2.83274,2.83645,10750000.0
2009-12-11 20:10:00,2.83241,2.83843,2.83231,2.83716,9500000.0
2009-12-11 20:11:00,2.83619,2.83788,2.83324,2.83788,7000000.0
2009-12-11 20:12:00,2.83383,2.84001,2.83383,2.84001,8500000.0
2009-12-11 20:13:00,2.83905,2.84032,2.83797,2.84032,8500000.0
2009-12-11 20:14:00,2.84032,2.84092,2.83576,2.84092,6250000.0
2009-12-11 20:15:00,2.83745,2.83951,2.83347,2.83347,7880000.0
2009-12-11 20:16:00,2.84024,2.84041,2.83427,2.83856,10130000.0
2009-12-11 20:17:00,2.8351,2.83877,2.83451,2.83451,11000000.0
2009-12-11 20:18:00,2.8365,2.8365,2.83422,2.8344,6500000.0
2009-12-11 20:19:00,2.83639,2.83677,2.83197,2.83672,10500000.0
2009-12-11 20:20:00,2.83666,2.83678,2.83157,2.83157,8750000.0
2009-12-11 20:21:00,2.8333,2.8365,2.83147,2.83487,12010000.0
2009-12-11 20:22:00,2.83686,2.83713,2.8349,2.83672,11250000.0
2009-12-11 20:23:00,2.83661,2.83716,2.8328,2.83716,10380000.0
2009-12-11 20:24:00,2.83679,2.83713,2.83541,2.83542,7000000.0
2009-12-11 20:25:00,2.83604,2.83734,2.83532,2.83728,6000000.0
2009-12-11 20:26:00,2.83456,2.83764,2.833,2.83764,7750000.0
2009-12-11 20:27:00,2.83675,2.83767,2.83499,2.83767,9500000.0
2009-12-11 20:28:00,2.83725,2.83725,2.83218,2.83712,11260000.0
2009-12-11 20:29:00,2.83562,2.83651,2.83488,2.83644,6500000.0
2009-12-11 20:30:00,2.8338,2.83557,2.83005,2.83398,7750000.0
2009-12-11 20:31:00,2.83507,2.83607,2.83205,2.83524,9250000.0
2009-12-11 20:32:00,2.83667,2.83667,2.83044,2.83541,10750000.0
2009-12-11 20:33:00,2.83533,2.83629,2.83339,2.83614,5500000.0
2009-12-11 20:34:00,2.83551,2.83551,2.83395,2.83417,5500000.0
2009-12-11 20:35:00,2.83625,2.8366,2.83216,2.8366,6750000.0
2009-12-11 20:36:00,2.83621,2.83694,2.83369,2.83369,8500000.0
2009-12-11 20:37:00,2.83465,2.83597,2.83261,2.83523,7250000.0
2009-12-11 20:38:00,2.83476,2.83705,2.83362,2.83536,7500000.0
2009-12-11 20:39:00,2.83677,2.83703,2.83428,2.83644,11750000.0
2009-12-11 20:40:00,2.83272,2.83672,2.83272,2.83567,5500000.0
2009-12-11 20:41:00,2.83747,2.83747,2.83192,2.83461,6000000.0
2009-12-11 20:42:00,2.83406,2.83661,2.83406,2.83617,6000000.0
2009-12-11 20:43:00,2.832,2.83657,2.832,2.83521,5250000.0
2009-12-11 20:44:00,2.83752,2.83752,2.83211,2.83425,7750000.0
2009-12-11 20:45:00,2.83703,2.83703,2.8344,2.8356,8750000.0
2009-12-11 20:46:00,2.83694,2.83719,2.8337,2.8337,8750000.0
2009-12-11 20:47:00,2.83355,2.83656,2.8335,2.83656,11000000.0
2009-12-11 20:48:00,2.83475,2.83744,2.83362,2.835,10000000.0
2009-12-11 20:49:00,2.83331,2.83827,2.83331,2.83827,13000000.0
2009-12-11 20:50:00,2.83741,2.83796,2.83426,2.83672,6630000.0
2009-12-11 20:51:00,2.83678,2.83812,2.83483,2.83737,8500000.0
2009-12-11 20:52:00,2.83795,2.83847,2.8352,2.83798,11750000.0
2009-12-11 20:53:00,2.83179,2.83654,2.8313,2.83641,8130000.0
2009-12-11 20:54:00,2.83146,2.83828,2.83146,2.83753,8500000.0
2009-12-11 20:55:00,2.83426,2.8375,2.83256,2.8347,9880000.0
2009-12-11 20:56:00,2.83694,2.83694,2.83148,2.83327,7000000.0
2009-12-11 20:57:00,2.83456,2.83718,2.83456,2.83554,6000000.0
2009-12-11 20:58:00,2.83783,2.83783,2.83093,2.83093,5250000.0
2009-12-11 20:59:00,2.83384,2.83729,2.83384,2.83655,8500000.0
2009-12-11 21:00:00,2.83516,2.83674,2.83513,2.83612,7000000.0
2009-12-11 21:01:00,2.83699,2.83723,2.83555,2.8365,5880000.0
2009-12-11 21:02:00,2.83558,2.83677,2.83302,2.8346,9260000.0
2009-12-11 21:03:00,2.83215,2.83606,2.83215,2.83604,9250000.0
2009-12-11 21:04:00,2.83675,2.83684,2.83172,2.83545,8500000.0
2009-12-11 21:05:00,2.8374,2.8374,2.83498,2.83622,8880000.0
2009-12-11 21:06:00,2.8338,2.83668,2.83161,2.83161,6130000.0
2009-12-11 21:07:00,2.83417,2.83673,2.83354,2.83365,15000000.0
2009-12-11 21:08:00,2.83556,2.83679,2.83282,2.83282,9130000.0
2009-12-11 21:09:00,2.83347,2.83676,2.83128,2.8363,7750000.0
2009-12-11 21:10:00,2.83678,2.83681,2.83064,2.83574,13000000.0
2009-12-11 21:11:00,2.83644,2.83672,2.83218,2.83349,12750000.0
2009-12-11 21:12:00,2.83154,2.83718,2.83154,2.83667,7750000.0
2009-12-11 21:13:00,2.83452,2.8371,2.83071,2.83625,14250000.0
2009-12-11 21:14:00,2.83639,2.83639,2.83117,2.83434,11250000.0
2009-12-11 21:15:00,2.83592,2.83732,2.83335,2.83364,5750000.0
2009-12-11 21:16:00,2.83593,2.83626,2.83282,2.83577,8500000.0
2009-12-11 21:17:00,2.83675,2.83675,2.83371,2.83565,6250000.0
2009-12-11 21:18:00,2.83521,2.83711,2.83442,2.83711,5880000.0
2009-12-11 21:19:00,2.83525,2.83607,2.83086,2.83601,8880000.0
2009-12-11 21:20:00,2.83681,2.83681,2.83038,2.83586,8000000.0
2009-12-11 21:21:00,2.8363,2.83648,2.83235,2.83407,8750000.0
2009-12-11 21:22:00,2.83636,2.83678,2.83239,2.83239,7750000.0
2009-12-11 21:23:00,2.83609,2.83673,2.83235,2.83637,6750000.0
2009-12-11 21:24:00,2.8368,2.8368,2.83189,2.83589,11000000.0
2009-12-11 21:25:00,2.83371,2.83827,2.83371,2.83737,7000000.0
2009-12-11 21:26:00,2.83587,2.83717,2.83452,2.83656,6500000.0
2009-12-11 21:27:00,2.83463,2.83681,2.83353,2.83428,7000000.0
2009-12-11 21:28:00,2.83768,2.83768,2.83447,2.83547,7750000.0
2009-12-11 21:29:00,2.83559,2.83805,2.83559,2.83749,12000000.0
2009-12-11 21:30:00,2.83754,2.83841,2.83569,2.838,5500000.0
2009-12-11 21:31:00,2.83671,2.83789,2.83417,2.83417,9250000.0
2009-12-11 21:32:00,2.83661,2.83837,2.83189,2.83527,6250000.0
2009-12-11 21:33:00,2.83567,2.83906,2.83485,2.83828,11000000.0
2009-12-11 21:34:00,2.83883,2.83937,2.83516,2.83888,8000000.0
2009-12-11 21:35:00,2.83913,2.83921,2.83483,2.83506,6750000.0
2009-12-11 21:36:00,2.83887,2.84059,2.83819,2.84049,8250000.0
2009-12-11 21:37:00,2.83641,2.83989,2.83489,2.83777,5750000.0
2009-12-11 21:38:00,2.84027,2.84053,2.8388,2.83999,6250000.0
2009-12-11 21:39:00,2.84047,2.84074,2.83391,2.8378,6250000.0
2009-12-11 21:40:00,2.83789,2.83872,2.83665,2.83665,8750000.0
2009-12-11 21:41:00,2.83748,2.83966,2.8355,2.83627,13500000.0
2009-12-11 21:42:00,2.83673,2.83918,2.83406,2.83854,7750000.0
2009-12-11 21:43:00,2.83716,2.83903,2.83553,2.83771,6000000.0
2009-12-11 21:44:00,2.83666,2.83786,2.83662,2.83725,5750000.0
2009-12-11 21:45:00,2.83783,2.83845,2.83352,2.83697,10250000.0
2009-12-11 21:46:00,2.83611,2.83789,2.83433,2.83663,8250000.0
2009-12-11 21:47:00,2.83547,2.83703,2.8309,2.83617,6750000.0
2009-12-11 21:48:00,2.83723,2.83723,2.83411,2.83677,6000000.0
2009-12-11 21:49:00,2.83425,2.83722,2.83078,2.83139,11380000.0
2009-12-11 21:50:00,2.83714,2.83792,2.83364,2.83741,14750000.0
2009-12-11 21:51:00,2.83405,2.83752,2.83232,2.83743,12250000.0
2009-12-11 21:52:00,2.83495,2.8371,2.83424,2.83704,7250000.0
2009-12-11 21:53:00,2.83524,2.8369,2.83522,2.8369,7750000.0
2009-12-11 21:54:00,2.83534,2.83903,2.83372,2.83574,12000000.0
2009-12-11 21:55:00,2.83839,2.83863,2.83558,2.83777,14500000.0
2009-12-11 21:56:00,2.83851,2.83875,2.83466,2.8358,13630000.0
2009-12-11 21:57:00,2.83894,2.83894,2.83544,2.83587,9750000.0
2009-12-11 21:58:00,2.83885,2.83926,2.83579,2.83579,5750000.0
2009-12-11 21:59:00,2.83598,2.83847,2.83355,2.83618,14250000.0
2009-12-11 22:00:00,2.83923,2.83923,2.83258,2.83867,12500000.0
2009-12-11 22:01:00,2.8381,2.8381,2.83394,2.83394,6000000.0
2009-12-11 22:02:00,2.83836,2.83848,2.83378,2.83835,11500000.0
2009-12-11 22:03:00,2.83801,2.83847,2.83243,2.83597,7750000.0
2009-12-11 22:04:00,2.83814,2.83814,2.83362,2.83493,16000000.0
2009-12-11 22:05:00,2.83604,2.83821,2.83261,2.83379,7000000.0
2009-12-11 22:06:00,2.83815,2.83815,2.83298,2.83298,9750000.0
2009-12-11 22:07:00,2.83815,2.83829,2.8352,2.83673,10500000.0
2009-12-11 22:08:00,2.83774,2.83774,2.83292,2.83567,17500000.0
2009-12-11 22:09:00,2.83514,2.83789,2.83514,2.83596,6630000.0
2009-12-11 22:10:00,2.83472,2.84053,2.83472,2.83605,15250000.0
2009-12-11 22:11:00,2.83851,2.83854,2.83355,2.83622,14500000.0
2009-12-11 22:12:00,2.83919,2.83932,2.83499,2.83499,12000000.0
2009-12-11 22:13:00,2.83797,2.8381,2.83331,2.8368,16000000.0
2009-12-11 22:14:00,2.83818,2.83818,2.83433,2.83533,10500000.0
2009-12-11 22:15:00,2.83885,2.83885,2.83412,2.83587,7380000.0
2009-12-11 22:16:00,2.83542,2.83821,2.83367,2.83565,10250000.0
2009-12-11 22:17:00,2.83584,2.83836,2.8357,2.8357,6500000.0
2009-12-11 22:18:00,2.83622,2.83824,2.83479,2.83578,6630000.0
2009-12-11 22:19:00,2.83721,2.83826,2.83449,2.83458,13250000.0
2009-12-11 22:20:00,2.83775,2.83814,2.83385,2.83743,8750000.0
2009-12-11 22:21:00,2.83569,2.83835,2.83569,2.83623,10000000.0
2009-12-11 22:22:00,2.83467,2.83802,2.83467,2.83752,6000000.0
2009-12-11 22:23:00,2.83784,2.83784,2.83116,2.83525,11130000.0
2009-12-11 22:24:00,2.83055,2.83866,2.83055,2.83642,8750000.0
2009-12-11 22:25:00,2.83666,2.83871,2.83595,2.83871,7390000.0
2009-12-11 22:26:00,2.83655,2.83855,2.83653,2.83855,10500000.0
2009-12-11 22:27:00,2.83725,2.83794,2.83398,2.83709,5250000.0
2009-12-11 22:28:00,2.83765,2.83876,2.8355,2.8355,7250000.0
2009-12-11 22:29:00,2.83794,2.83867,2.83365,2.83365,8500000.0
2009-12-11 22:30:00,2.8378,2.8378,2.8335,2.8335,5500000.0
2009-12-11 22:31:00,2.83363,2.83757,2.83363,2.83747,8500000.0
2009-12-11 22:32:00,2.83876,2.83876,2.83315,2.83654,6250000.0
2009-12-11 22:33:00,2.83639,2.83664,2.83166,2.83664,15500000.0
2009-12-11 22:34:00,2.83501,2.83507,2.83077,2.83507,5500000.0
2009-12-11 22:35:00,2.83533,2.83533,2.83026,2.83376,9750000.0
2009-12-11 22:36:00,2.83219,2.83619,2.82999,2.83512,9000000.0
2009-12-11 22:37:00,2.83483,2.83573,2.83282,2.83369,6500000.0
2009-12-11 22:38:00,2.83353,2.835,2.83282,2.83469,9750000.0
2009-12-11 22:39:00,2.83395,2.83518,2.82976,2.83493,8250000.0
2009-12-11 22:40:00,2.83088,2.83463,2.83088,2.83237,8500000.0
2009-12-11 22:41:00,2.83421,2.83556,2.82974,2.83288,7000000.0
2009-12-11 22:42:00,2.83439,2.83468,2.83209,2.83209,5880000.0
2009-12-11 22:43:00,2.83431,2.83541,2.83069,2.83069,8380000.0
2009-12-11 22:44:00,2.83508,2.83546,2.83116,2.83116,10500000.0
2009-12-11 22:45:00,2.83384,2.83554,2.83245,2.83554,7500000.0
2009-12-11 22:46:00,2.83581,2.83581,2.82954,2.83495,11250000.0
2009-12-11 22:47:00,2.83548,2.83548,2.83202,2.83213,5750000.0
2009-12-11 22:48:00,2.83596,2.83596,2.83128,2.83315,8750000.0
2009-12-11 22:49:00,2.83578,2.83578,2.83109,2.83109,8500000.0
2009-12-11 22:50:00,2.8353,2.83533,2.83171,2.83376,7250000.0
2009-12-11 22:51:00,2.83236,2.8347,2.83228,2.83382,5250000.0
2009-12-11 22:52:00,2.8337,2.83494,2.82909,2.82909,5500000.0
2009-12-11 22:53:00,2.83445,2.83445,2.82963,2.83312,9750000.0
2009-12-11 22:54:00,2.83286,2.83465,2.82966,2.83248,8750000.0
2009-12-11 22:55:00,2.83433,2.83472,2.8294,2.8294,7250000.0
2009-12-11 22:56:00,2.83524,2.83568,2.83173,2.83173,5750000.0
2009-12-11 22:57:00,2.83314,2.83448,2.83185,2.83312,8500000.0
2009-12-11 22:58:00,2.83316,2.83473,2.83008,2.83156,10760000.0
2009-12-11 22:59:00,2.83426,2.83426,2.83129,2.83129,7750000.0
2009-12-11 23:00:00,2.83083,2.83365,2.82636,2.8289,6750000.0
2009-12-11 23:01:00,2.83274,2.83356,2.82957,2.82957,14250000.0
2009-12-11 23:02:00,2.83153,2.83334,2.82806,2.83157,7000000.0
2009-12-11 23:03:00,2.83069,2.83345,2.8289,2.83326,7250000.0
2009-12-11 23:04:00,2.8342,2.8342,2.82798,2.83096,8250000.0
2009-12-11 23:05:00,2.83393,2.83488,2.82845,2.82973,10500000.0
2009-12-11 23:06:00,2.83435,2.83445,2.82875,2.83118,5250000.0
2009-12-11 23:07:00,2.83158,2.83448,2.82896,2.83448,7250000.0
2009-12-11 23:08:00,2.83564,2.83564,2.83142,2.8332,6000000.0
2009-12-11 23:09:00,2.83229,2.83412,2.82888,2.83237,7380000.0
2009-12-11 23:10:00,2.83397,2.83397,2.82851,2.82851,9250000.0
2009-12-11 23:11:00,2.83544,2.83563,2.8325,2.8325,7750000.0
2009-12-11 23:12:00,2.83519,2.83519,2.83113,2.83425,9500000.0
2009-12-11 23:13:00,2.83476,2.8353,2.82996,2.82996,9250000.0
2009-12-11 23:14:00,2.83325,2.83479,2.83215,2.83247,5750000.0
2009-12-11 23:15:00,2.83494,2.83528,2.82929,2.83237,10130000.0
2009-12-11 23:16:00,2.83478,2.83517,2.83236,2.83517,7750000.0
2009-12-11 23:17:00,2.83178,2.83467,2.83178,2.83372,11000000.0
2009-12-11 23:18:00,2.83375,2.83474,2.83067,2.83067,6250000.0
2009-12-11 23:19:00,2.83357,2.8352,2.83285,2.83415,7000000.0
2009-12-11 23:20:00,2.83238,2.8358,2.8321,2.83392,5630000.0
2009-12-11 23:21:00,2.83527,2.83527,2.83203,2.83425,7250000.0
2009-12-11 23:22:00,2.8362,2.8362,2.83408,2.83606,6750000.0
2009-12-11 23:23:00,2.83363,2.83695,2.83194,2.83669,8000000.0
2009-12-11 23:24:00,2.82925,2.83603,2.82925,2.83603,5750000.0
2009-12-11 23:25:00,2.83273,2.83642,2.83253,2.83265,6750000.0
2009-12-11 23:26:00,2.83608,2.83641,2.83326,2.83518,11880000.0
2009-12-11 23:27:00,2.83637,2.83642,2.83328,2.83619,7000000.0
2009-12-11 23:28:00,2.83576,2.83672,2.83266,2.83399,9750000.0
2009-12-11 23:29:00,2.83475,2.83703,2.83301,2.83479,6750000.0
2009-12-11 23:30:00,2.83641,2.83727,2.83227,2.8352,6750000.0
2009-12-11 23:31:00,2.83471,2.83575,2.83071,2.83304,8500000.0
2009-12-11 23:32:00,2.83534,2.83534,2.83322,2.83322,7380000.0
2009-12-11 23:33:00,2.83235,2.83428,2.83052,2.83389,6380000.0
2009-12-11 23:34:00,2.83384,2.83519,2.83147,2.83435,9000000.0
2009-12-11 23:35:00,2.83532,2.83532,2.83241,2.8351,7000000.0
2009-12-11 23:36:00,2.83512,2.83512,2.83072,2.83452,8500000.0
2009-12-11 23:37:00,2.83485,2.83617,2.83325,2.83495,8000000.0
2009-12-11 23:38:00,2.83504,2.83504,2.83264,2.83264,5500000.0
2009-12-11 23:39:00,2.83447,2.8355,2.83086,2.83285,7250000.0
2009-12-11 23:40:00,2.83428,2.83492,2.83054,2.83492,9250000.0
2009-12-11 23:41:00,2.83627,2.83627,2.83235,2.83513,12250000.0
2009-12-11 23:42:00,2.83411,2.83438,2.83135,2.83438,7750000.0
2009-12-11 23:43:00,2.83498,2.83498,2.83224,2.83224,7880000.0
2009-12-11 23:44:00,2.83124,2.83474,2.83124,2.83357,10500000.0
2009-12-11 23:45:00,2.83559,2.83559,2.83088,2.8324,9250000.0
2009-12-11 23:46:00,2.83215,2.83446,2.83011,2.83396,5500000.0
2009-12-11 23:47:00,2.82985,2.83422,2.82985,2.83377,5250000.0
2009-12-11 23:48:00,2.83498,2.83498,2.82969,2.83476,9630000.0
2009-12-11 23:49:00,2.83041,2.83502,2.83041,2.83502,15880000.0
2009-12-11 23:50:00,2.83537,2.83537,2.83288,2.83303,9500000.0
2009-12-11 23:51:00,2.83436,2.83489,2.8293,2.8293,7500000.0
2009-12-11 23:52:00,2.83513,2.83513,2.83085,2.83215,6000000.0
2009-12-11 23:53:00,2.83094,2.83665,2.83094,2.83521,10250000.0
2009-12-11 23:54:00,2.83455,2.83734,2.83095,2.83514,6250000.0
2009-12-11 23:55:00,2.8352,2.83713,2.83284,2.83484,7000000.0
2009-12-11 23:56:00,2.83477,2.83664,2.83088,2.83387,8500000.0
2009-12-11 23:57:00,2.83528,2.83741,2.83041,2.83741,8250000.0
2009-12-11 23:58:00,2.83595,2.83764,2.83298,2.83464,9250000.0
2009-12-11 23:59:00,2.83476,2.83862,2.83439,2.83646,7500000.0
2009-12-14 00:00:00,2.83071,2.83543,2.83071,2.83466,8250000.0
2009-12-14 00:01:00,2.83347,2.83453,2.83267,2.83398,10250000.0
2009-12-14 00:02:00,2.83514,2.83514,2.83288,2.835,8500000.0
2009-12-14 00:03:00,2.83418,2.83512,2.83414,2.83494,5500000.0
2009-12-14 00:04:00,2.83448,2.83552,2.83366,2.83533,5500000.0
2009-12-14 00:05:00,2.83531,2.83585,2.83221,2.83478,9750000.0
2009-12-14 00:06:00,2.8326,2.8376,2.8326,2.83609,6750000.0
2009-12-14 00:07:00,2.83623,2.83623,2.83215,2.83592,11250000.0
2009-12-14 00:09:00,2.83556,2.83604,2.83533,2.83604,10750000.0
2009-12-14 00:10:00,2.8357,2.83637,2.83388,2.83568,8250000.0
2009-12-14 00:11:00,2.83437,2.83587,2.83029,2.83587,12250000.0
2009-12-14 00:12:00,2.8363,2.8364,2.83477,2.83633,6250000.0
2009-12-14 00:14:00,2.8361,2.83654,2.83428,2.83578,13750000.0
2009-12-14 00:15:00,2.83232,2.83569,2.83232,2.8346,8750000.0
2009-12-14 00:16:00,2.83488,2.8364,2.83279,2.83376,10380000.0
2009-12-14 00:17:00,2.8354,2.83552,2.83322,2.83451,13000000.0
2009-12-14 00:18:00,2.83541,2.83587,2.83227,2.83534,12750000.0
2009-12-14 00:19:00,2.83267,2.83436,2.83254,2.83424,4000000.0
2009-12-14 00:20:00,2.83472,2.835,2.83253,2.83459,12750000.0
2009-12-14 00:21:00,2.82915,2.83511,2.82915,2.83509,8000000.0
2009-12-14 00:22:00,2.83532,2.83566,2.8342,2.8342,5630000.0
2009-12-14 00:23:00,2.83587,2.83587,2.83237,2.83548,9000000.0
2009-12-14 00:24:00,2.83446,2.8348,2.83172,2.83288,7500000.0
2009-12-14 00:25:00,2.83377,2.83621,2.83196,2.83196,7130000.0
2009-12-14 00:26:00,2.83523,2.8357,2.83366,2.83568,9750000.0
2009-12-14 00:27:00,2.83556,2.83639,2.83287,2.83636,10750000.0
2009-12-14 00:28:00,2.83519,2.83616,2.83198,2.83616,10250000.0
2009-12-14 00:29:00,2.83507,2.83572,2.83147,2.83203,12000000.0
2009-12-14 00:30:00,2.83619,2.83748,2.83328,2.83669,7750000.0
2009-12-14 00:31:00,2.83372,2.83715,2.83372,2.83424,12750000.0
2009-12-14 00:32:00,2.83582,2.83622,2.8316,2.83199,6250000.0
2009-12-14 00:33:00,2.83596,2.83629,2.83211,2.83629,5750000.0
2009-12-14 00:34:00,2.8358,2.83605,2.83277,2.83605,8000000.0
2009-12-14 00:35:00,2.83651,2.83813,2.83536,2.83643,9250000.0
2009-12-14 00:36:00,2.83627,2.83697,2.83611,2.83694,6250000.0
2009-12-14 00:37:00,2.83843,2.83843,2.83318,2.83786,6250000.0
2009-12-14 00:38:00,2.83844,2.84185,2.83668,2.83683,9750000.0
2009-12-14 00:39:00,2.84067,2.84067,2.8353,2.8379,7750000.0
2009-12-14 00:40:00,2.83625,2.84099,2.83625,2.83869,6250000.0
2009-12-14 00:41:00,2.83928,2.84097,2.83678,2.83917,11500000.0
2009-12-14 00:42:00,2.83732,2.84071,2.83687,2.83687,5630000.0
2009-12-14 00:43:00,2.83908,2.84083,2.83592,2.83936,9000000.0
2009-12-14 00:44:00,2.83912,2.84303,2.83564,2.84303,6630000.0
2009-12-14 00:45:00,2.83784,2.8415,2.83784,2.83907,6750000.0
2009-12-14 00:46:00,2.83676,2.84093,2.83676,2.83957,6250000.0
2009-12-14 00:47:00,2.83827,2.84077,2.83827,2.83948,7000000.0
2009-12-14 00:48:00,2.83994,2.84035,2.83679,2.83921,5630000.0
2009-12-14 00:49:00,2.83858,2.84118,2.83638,2.83908,9380000.0
2009-12-14 00:50:00,2.83877,2.83885,2.83707,2.83779,7750000.0
2009-12-14 00:51:00,2.83769,2.83782,2.8336,2.83394,11250000.0
2009-12-14 00:52:00,2.83817,2.8413,2.83817,2.83853,8500000.0
2009-12-14 00:53:00,2.83653,2.84051,2.83386,2.83694,8000000.0
2009-12-14 00:54:00,2.83686,2.83708,2.83506,2.83674,10750000.0
2009-12-14 00:55:00,2.83691,2.83846,2.83516,2.8352,6250000.0
2009-12-14 00:56:00,2.83255,2.83637,2.83188,2.83637,6130000.0
2009-12-14 00:57:00,2.83663,2.83921,2.83663,2.83672,8000000.0
2009-12-14 00:58:00,2.8383,2.83968,2.83699,2.83786,10500000.0
2009-12-14 00:59:00,2.83692,2.8372,2.83403,2.83713,5500000.0
2009-12-14 01:00:00,2.83769,2.83841,2.8356,2.83761,12000000.0
2009-12-14 01:01:00,2.83609,2.83738,2.83505,2.83738,6250000.0
2009-12-14 01:02:00,2.83975,2.83975,2.83507,2.83758,8500000.0
2009-12-14 01:03:00,2.83693,2.83711,2.83369,2.8363,9000000.0
2009-12-14 01:04:00,2.83666,2.83674,2.83176,2.83635,8500000.0
2009-12-14 01:05:00,2.83691,2.83821,2.83339,2.83704,12250000.0
2009-12-14 01:06:00,2.83652,2.83785,2.83257,2.83415,9250000.0
2009-12-14 01:07:00,2.83667,2.83746,2.83351,2.83622,10750000.0
2009-12-14 01:08:00,2.83596,2.83759,2.83407,2.83551,7000000.0
2009-12-14 01:09:00,2.83522,2.8361,2.83161,2.83339,6250000.0
2009-12-14 01:10:00,2.83511,2.83673,2.83259,2.83332,14500000.0
2009-12-14 01:11:00,2.83482,2.83567,2.83161,2.83567,8500000.0
2009-12-14 01:12:00,2.83534,2.83734,2.83504,2.83656,4500000.0
2009-12-14 01:13:00,2.83547,2.83777,2.83547,2.83777,12380000.0
2009-12-14 01:15:00,2.83588,2.83739,2.83351,2.8358,11750000.0
2009-12-14 01:16:00,2.83402,2.83623,2.83402,2.83604,7880000.0
2009-12-14 01:17:00,2.83852,2.83852,2.83145,2.83549,8000000.0
2009-12-14 01:18:00,2.83545,2.83836,2.8322,2.83484,8130000.0
2009-12-14 01:19:00,2.83263,2.83535,2.83233,2.83535,12250000.0
2009-12-14 01:20:00,2.83641,2.83815,2.83562,2.83562,8130000.0
2009-12-14 01:21:00,2.83499,2.83532,2.83322,2.83505,6000000.0
2009-12-14 01:22:00,2.83821,2.83821,2.83637,2.83821,5750000.0
2009-12-14 01:23:00,2.83465,2.83727,2.83399,2.83399,6250000.0
2009-12-14 01:24:00,2.83493,2.83515,2.83186,2.83515,6630000.0
2009-12-14 01:25:00,2.83497,2.83773,2.83497,2.83597,6250000.0
2009-12-14 01:26:00,2.8347,2.83544,2.83214,2.83465,6250000.0
2009-12-14 01:27:00,2.83546,2.83712,2.83423,2.83631,6000000.0
2009-12-14 01:28:00,2.83577,2.83796,2.83292,2.8378,20750000.0
2009-12-14 01:30:00,2.8319,2.83733,2.83027,2.83529,10630000.0
2009-12-14 01:32:00,2.83604,2.83735,2.83361,2.83588,7000000.0
2009-12-14 01:33:00,2.83953,2.83953,2.83333,2.83891,17000000.0
2009-12-14 01:34:00,2.8354,2.83586,2.83467,2.83516,9250000.0
2009-12-14 01:35:00,2.83641,2.83765,2.83318,2.83641,6500000.0
2009-12-14 01:36:00,2.83723,2.83783,2.83481,2.83694,8250000.0
2009-12-14 01:37:00,2.83803,2.8392,2.83428,2.83738,8000000.0
2009-12-14 01:38:00,2.83538,2.83951,2.83538,2.83831,5500000.0
2009-12-14 01:39:00,2.83815,2.83815,2.83398,2.83801,8500000.0
2009-12-14 01:40:00,2.83563,2.83768,2.83393,2.83738,8500000.0
2009-12-14 01:41:00,2.83726,2.83794,2.83439,2.83689,7000000.0
2009-12-14 01:42:00,2.83987,2.83987,2.83596,2.83854,10250000.0
2009-12-14 01:43:00,2.83617,2.84055,2.83617,2.84055,5750000.0
2009-12-14 01:44:00,2.83664,2.83875,2.83664,2.83811,7750000.0
2009-12-14 01:45:00,2.83785,2.8406,2.83472,2.8406,6000000.0
2009-12-14 01:46:00,2.83773,2.83797,2.83572,2.83775,6000000.0
2009-12-14 01:47:00,2.84042,2.84042,2.83421,2.83832,6130000.0
2009-12-14 01:48:00,2.83823,2.84033,2.83769,2.84033,8500000.0
2009-12-14 01:49:00,2.83782,2.83832,2.83426,2.83737,9880000.0
2009-12-14 01:50:00,2.83598,2.83881,2.83464,2.8379,6000000.0
2009-12-14 01:51:00,2.83326,2.83689,2.83326,2.83663,7750000.0
2009-12-14 01:52:00,2.83666,2.83739,2.83204,2.8352,7380000.0
2009-12-14 01:53:00,2.8346,2.83764,2.83366,2.83674,7130000.0
2009-12-14 01:54:00,2.83258,2.83589,2.83199,2.8348,6750000.0
2009-12-14 01:55:00,2.83468,2.83581,2.83141,2.83513,7250000.0
2009-12-14 01:56:00,2.83488,2.83536,2.83194,2.83529,12000000.0
2009-12-14 01:57:00,2.83761,2.83761,2.83309,2.83309,6750000.0
2009-12-14 01:58:00,2.8353,2.83791,2.83513,2.83791,5750000.0
2009-12-14 02:01:00,2.83298,2.83369,2.83293,2.83369,5500000.0
2009-12-14 02:02:00,2.83283,2.83686,2.83283,2.83413,5250000.0
2009-12-14 02:03:00,2.83365,2.83443,2.82985,2.83443,12500000.0
2009-12-14 02:04:00,2.8352,2.83589,2.8315,2.83415,7250000.0
2009-12-14 02:05:00,2.83368,2.83368,2.82846,2.82884,6250000.0
2009-12-14 02:06:00,2.83398,2.83425,2.83024,2.8318,7000000.0
2009-12-14 02:07:00,2.8342,2.83708,2.83323,2.83472,6250000.0
2009-12-14 02:08:00,2.8339,2.83699,2.83189,2.83189,8250000.0
2009-12-14 02:09:00,2.8366,2.8366,2.83018,2.83177,6250000.0
2009-12-14 02:10:00,2.83356,2.83571,2.83092,2.83368,7500000.0
2009-12-14 02:11:00,2.8334,2.83394,2.83299,2.83394,11000000.0
2009-12-14 02:12:00,2.83683,2.83683,2.8311,2.83382,6000000.0
2009-12-14 02:13:00,2.83311,2.83611,2.83202,2.83376,6500000.0
2009-12-14 02:14:00,2.8335,2.83372,2.83009,2.83325,5250000.0
2009-12-14 02:15:00,2.83465,2.83626,2.83298,2.83298,6000000.0
2009-12-14 02:16:00,2.83389,2.83482,2.83228,2.83228,5500000.0
2009-12-14 02:17:00,2.83435,2.83731,2.83416,2.83529,8130000.0
2009-12-14 02:18:00,2.83477,2.83662,2.83183,2.83443,7000000.0
2009-12-14 02:19:00,2.83422,2.83511,2.83148,2.83293,8630000.0
2009-12-14 02:20:00,2.83589,2.8382,2.83499,2.83602,10500000.0
2009-12-14 02:21:00,2.83488,2.83615,2.83302,2.83302,7750000.0
2009-12-14 02:22:00,2.83659,2.83805,2.83307,2.83554,8260000.0
2009-12-14 02:23:00,2.83557,2.83784,2.83413,2.83654,9250000.0
2009-12-14 02:24:00,2.83585,2.83683,2.83291,2.83614,8250000.0
2009-12-14 02:25:00,2.83439,2.83632,2.83383,2.83501,6000000.0
2009-12-14 02:26:00,2.83422,2.83518,2.82911,2.8347,19500000.0
2009-12-14 02:27:00,2.83293,2.83344,2.82925,2.83335,6500000.0
2009-12-14 02:28:00,2.83267,2.83499,2.83079,2.83079,18130000.0
2009-12-14 02:29:00,2.83234,2.83382,2.82728,2.82903,10380000.0
2009-12-14 02:30:00,2.82957,2.83328,2.82945,2.83249,8500000.0
2009-12-14 02:31:00,2.83348,2.83392,2.82905,2.83244,21630000.0
2009-12-14 02:32:00,2.83423,2.83423,2.83063,2.83275,7750000.0
2009-12-14 02:33:00,2.83164,2.83394,2.83017,2.83236,8500000.0
2009-12-14 02:34:00,2.8339,2.83411,2.83167,2.83193,6750000.0
2009-12-14 02:35:00,2.83325,2.83325,2.82833,2.83279,6250000.0
2009-12-14 02:36:00,2.82893,2.83296,2.82893,2.83148,6630000.0
2009-12-14 02:37:00,2.83088,2.8318,2.82937,2.83114,6510000.0
2009-12-14 02:38:00,2.83201,2.83265,2.83008,2.8323,6250000.0
2009-12-14 02:39:00,2.83226,2.83261,2.83154,2.83261,10000000.0
2009-12-14 02:40:00,2.83285,2.83285,2.82937,2.82995,12500000.0
2009-12-14 02:41:00,2.82896,2.8328,2.82859,2.8328,5250000.0
2009-12-14 02:42:00,2.83161,2.83278,2.8279,2.83278,6000000.0
2009-12-14 02:43:00,2.83143,2.83232,2.83094,2.83094,5250000.0
2009-12-14 02:44:00,2.83228,2.83316,2.82988,2.83251,9000000.0
2009-12-14 02:45:00,2.83099,2.83131,2.82886,2.83102,10130000.0
2009-12-14 02:46:00,2.83167,2.83184,2.82998,2.83144,5500000.0
2009-12-14 02:47:00,2.83252,2.83252,2.8292,2.83166,6750000.0
2009-12-14 02:48:00,2.83264,2.83264,2.82891,2.83223,6750000.0
2009-12-14 02:49:00,2.83096,2.83343,2.82783,2.83097,11250000.0
2009-12-14 02:50:00,2.83044,2.83244,2.82783,2.83244,6500000.0
2009-12-14 02:51:00,2.82933,2.83211,2.82933,2.83211,7380000.0
2009-12-14 02:52:00,2.83081,2.83213,2.8284,2.83213,7500000.0
2009-12-14 02:53:00,2.82994,2.83209,2.82799,2.83121,7500000.0
2009-12-14 02:54:00,2.8319,2.83258,2.82907,2.83205,14130000.0
2009-12-14 02:55:00,2.83184,2.83269,2.82747,2.83251,9750000.0
2009-12-14 02:56:00,2.83051,2.8328,2.82851,2.8328,9750000.0
2009-12-14 02:57:00,2.83318,2.83372,2.82844,2.83233,9000000.0
2009-12-14 02:58:00,2.83427,2.83427,2.8315,2.8334,6750000.0
2009-12-14 02:59:00,2.83419,2.83419,2.83086,2.83288,8500000.0
2009-12-14 03:00:00,2.83386,2.83537,2.8319,2.83537,5750000.0
2009-12-14 03:01:00,2.83606,2.83606,2.83333,2.83333,3000000.0
2009-12-14 03:02:00,2.83296,2.83404,2.8295,2.8295,8750000.0
2009-12-14 03:03:00,2.8319,2.83286,2.82791,2.82806,7750000.0
2009-12-14 03:04:00,2.82936,2.83169,2.82856,2.83138,7880000.0
2009-12-14 03:05:00,2.83025,2.8308,2.8282,2.82978,8000000.0
2009-12-14 03:06:00,2.8286,2.83072,2.82492,2.83015,8380000.0
2009-12-14 03:07:00,2.8311,2.83143,2.82672,2.82672,10250000.0
2009-12-14 03:08:00,2.82692,2.83196,2.82692,2.8316,6750000.0
2009-12-14 03:09:00,2.83136,2.83209,2.83082,2.83209,13250000.0
2009-12-14 03:10:00,2.83196,2.8348,2.82875,2.83078,9500000.0
2009-12-14 03:11:00,2.82826,2.83275,2.82826,2.83275,6250000.0
2009-12-14 03:12:00,2.83201,2.83223,2.83053,2.8309,11500000.0
2009-12-14 03:13:00,2.83296,2.83296,2.82958,2.83046,8500000.0
2009-12-14 03:14:00,2.83098,2.83307,2.83061,2.83061,6000000.0
2009-12-14 03:15:00,2.8325,2.8325,2.82814,2.83247,6250000.0
2009-12-14 03:16:00,2.83126,2.83292,2.82753,2.83292,13880000.0
2009-12-14 03:17:00,2.8296,2.83208,2.82929,2.82929,7500000.0
2009-12-14 03:18:00,2.83253,2.83253,2.82804,2.82999,11250000.0
2009-12-14 03:19:00,2.83187,2.83236,2.82859,2.82862,6880000.0
2009-12-14 03:20:00,2.83147,2.83188,2.82791,2.83099,8500000.0
2009-12-14 03:21:00,2.82809,2.83188,2.82707,2.83176,8750000.0
2009-12-14 03:22:00,2.83068,2.83289,2.82873,2.83218,6000000.0
2009-12-14 03:23:00,2.83194,2.83253,2.8308,2.83224,12750000.0
2009-12-14 03:24:00,2.83248,2.83248,2.82949,2.83181,9630000.0
2009-12-14 03:25:00,2.83222,2.83222,2.82783,2.83141,6750000.0
2009-12-14 03:26:00,2.83202,2.83202,2.8279,2.83195,5500000.0
2009-12-14 03:27:00,2.82779,2.83071,2.82626,2.83071,8500000.0
2009-12-14 03:28:00,2.82967,2.83159,2.82759,2.82759,9000000.0
2009-12-14 03:29:00,2.83047,2.83047,2.82675,2.83042,8000000.0
2009-12-14 03:30:00,2.82521,2.83043,2.82521,2.83006,7750000.0
2009-12-14 03:31:00,2.83071,2.83071,2.82597,2.83046,10500000.0
2009-12-14 03:32:00,2.83206,2.83244,2.8284,2.83,7000000.0
2009-12-14 03:33:00,2.83051,2.83122,2.82836,2.83104,7380000.0
2009-12-14 03:34:00,2.82735,2.83061,2.82639,2.82803,7000000.0
2009-12-14 03:35:00,2.8293,2.83112,2.82713,2.82916,6750000.0
2009-12-14 03:36:00,2.83038,2.83038,2.82624,2.82945,9130000.0
2009-12-14 03:37:00,2.83021,2.83276,2.82874,2.82883,5250000.0
2009-12-14 03:38:00,2.83051,2.83077,2.82482,2.82482,7500000.0
2009-12-14 03:39:00,2.83011,2.83083,2.82727,2.83083,11630000.0
2009-12-14 03:40:00,2.83004,2.83064,2.82806,2.82806,4000000.0
2009-12-14 03:41:00,2.83105,2.83145,2.828,2.8312,9250000.0
2009-12-14 03:42:00,2.83139,2.83218,2.82933,2.83125,17000000.0
2009-12-14 03:43:00,2.82945,2.8317,2.82693,2.83087,12000000.0
2009-12-14 03:44:00,2.83045,2.83083,2.8275,2.8275,7500000.0
2009-12-14 03:45:00,2.8296,2.83109,2.82846,2.83039,14250000.0
2009-12-14 03:46:00,2.8315,2.8315,2.82938,2.8311,7250000.0
2009-12-14 03:47:00,2.83139,2.83166,2.82932,2.83166,6000000.0
2009-12-14 03:48:00,2.83212,2.83212,2.8276,2.83145,9000000.0
2009-12-14 03:49:00,2.83145,2.8319,2.83005,2.83189,10500000.0
2009-12-14 03:50:00,2.83239,2.83239,2.8311,2.83189,7500000.0
2009-12-14 03:51:00,2.83147,2.83252,2.82977,2.83252,6750000.0
2009-12-14 03:52:00,2.83205,2.83249,2.82789,2.83249,7250000.0
2009-12-14 03:53:00,2.83176,2.83346,2.82783,2.82783,6750000.0
2009-12-14 03:54:00,2.83036,2.83392,2.82888,2.83261,10250000.0
2009-12-14 03:55:00,2.83247,2.83256,2.8301,2.83162,5500000.0
2009-12-14 03:56:00,2.83262,2.83292,2.83116,2.83116,6000000.0
2009-12-14 03:57:00,2.83418,2.83418,2.82988,2.83296,7500000.0
2009-12-14 03:58:00,2.83317,2.83317,2.83027,2.83108,7750000.0
2009-12-14 03:59:00,2.8311,2.83241,2.82814,2.82869,9250000.0
2009-12-14 04:00:00,2.83075,2.83313,2.82723,2.82986,6750000.0
2009-12-14 04:01:00,2.83236,2.83436,2.83024,2.83024,12250000.0
2009-12-14 04:02:00,2.83198,2.83275,2.82684,2.83189,7750000.0
2009-12-14 04:03:00,2.83177,2.83391,2.82907,2.83185,8500000.0
2009-12-14 04:04:00,2.83356,2.83356,2.82875,2.8329,6000000.0
2009-12-14 04:05:00,2.82933,2.83222,2.82781,2.83163,6250000.0
2009-12-14 04:06:00,2.83244,2.83341,2.82821,2.82879,10500000.0
2009-12-14 04:07:00,2.82845,2.83309,2.82845,2.83309,6500000.0
2009-12-14 04:08:00,2.82824,2.83326,2.82824,2.83168,7500000.0
2009-12-14 04:09:00,2.83203,2.83331,2.83114,2.83215,9000000.0
2009-12-14 04:10:00,2.83151,2.83369,2.8284,2.83189,7250000.0
2009-12-14 04:11:00,2.83238,2.83309,2.82888,2.83174,9250000.0
2009-12-14 04:12:00,2.83236,2.83343,2.82969,2.82969,5250000.0
2009-12-14 04:13:00,2.8316,2.83233,2.82771,2.83131,6000000.0
2009-12-14 04:14:00,2.83101,2.83191,2.82791,2.83161,6750000.0
2009-12-14 04:15:00,2.83171,2.83228,2.82812,2.82812,6000000.0
2009-12-14 04:16:00,2.83118,2.83148,2.83039,2.83067,5250000.0
2009-12-14 04:17:00,2.83315,2.83315,2.8302,2.83082,7750000.0
2009-12-14 04:18:00,2.83107,2.83322,2.83017,2.8314,11380000.0
2009-12-14 04:19:00,2.83169,2.83328,2.82897,2.83149,7000000.0
2009-12-14 04:20:00,2.83217,2.83257,2.8292,2.83156,7000000.0
2009-12-14 04:21:00,2.83116,2.83218,2.83047,2.83113,7500000.0
2009-12-14 04:22:00,2.83033,2.83336,2.83033,2.83197,10000000.0
2009-12-14 04:23:00,2.83246,2.83317,2.82885,2.83129,8380000.0
2009-12-14 04:24:00,2.83159,2.83159,2.82934,2.83137,9250000.0
2009-12-14 04:25:00,2.83168,2.83313,2.83027,2.83191,8130000.0
2009-12-14 04:26:00,2.83158,2.83248,2.82884,2.83114,9000000.0
2009-12-14 04:27:00,2.83234,2.83285,2.82921,2.83132,8750000.0
2009-12-14 04:28:00,2.83131,2.83246,2.82822,2.83162,9750000.0
2009-12-14 04:29:00,2.83122,2.83237,2.82955,2.83129,7000000.0
2009-12-14 04:30:00,2.82933,2.83262,2.82785,2.8305,7250000.0
2009-12-14 04:31:00,2.83074,2.83415,2.82986,2.83248,8000000.0
2009-12-14 04:32:00,2.83165,2.83406,2.83165,2.83261,8750000.0
2009-12-14 04:33:00,2.83374,2.83391,2.83134,2.8331,12500000.0
2009-12-14 04:34:00,2.82948,2.83438,2.82923,2.82923,6750000.0
2009-12-14 04:35:00,2.83351,2.83352,2.82716,2.82716,5500000.0
2009-12-14 04:36:00,2.83216,2.83273,2.82675,2.8299,10750000.0
2009-12-14 04:37:00,2.83046,2.83266,2.83046,2.831,5250000.0
2009-12-14 04:38:00,2.83207,2.83207,2.82821,2.83047,9750000.0
2009-12-14 04:39:00,2.83141,2.83223,2.83006,2.83058,9250000.0
2009-12-14 04:40:00,2.82991,2.8316,2.82921,2.83004,8880000.0
2009-12-14 04:41:00,2.82705,2.83126,2.82705,2.82846,6000000.0
2009-12-14 04:42:00,2.8313,2.8313,2.82838,2.83113,10750000.0
2009-12-14 04:43:00,2.83122,2.83138,2.83,2.83138,7250000.0
2009-12-14 04:44:00,2.8302,2.83234,2.82715,2.83124,7500000.0
2009-12-14 04:45:00,2.83174,2.83222,2.8287,2.83097,5880000.0
2009-12-14 04:46:00,2.82845,2.83278,2.82845,2.83172,7250000.0
2009-12-14 04:47:00,2.83151,2.83291,2.82997,2.83086,9750000.0
2009-12-14 04:48:00,2.83229,2.83256,2.82979,2.83256,7750000.0
2009-12-14 04:49:00,2.82757,2.83159,2.82745,2.83096,8630000.0
2009-12-14 04:50:00,2.83262,2.83346,2.82821,2.83058,10510000.0
2009-12-14 04:51:00,2.83091,2.83423,2.82909,2.83423,6250000.0
2009-12-14 04:52:00,2.83249,2.83305,2.8285,2.83202,7000000.0
2009-12-14 04:53:00,2.83009,2.83299,2.82825,2.83226,5250000.0
2009-12-14 04:54:00,2.83073,2.83315,2.82953,2.83165,13500000.0
2009-12-14 04:55:00,2.83295,2.83295,2.8292,2.83265,6880000.0
2009-12-14 04:56:00,2.83252,2.83379,2.82755,2.82847,14500000.0
2009-12-14 04:57:00,2.83159,2.8343,2.82795,2.82925,9250000.0
2009-12-14 04:58:00,2.82717,2.8331,2.82717,2.83204,9250000.0
2009-12-14 04:59:00,2.83083,2.83181,2.82589,2.82751,6750000.0
2009-12-14 05:00:00,2.83441,2.83466,2.83118,2.83318,7500000.0
2009-12-14 05:01:00,2.83275,2.83343,2.82813,2.83202,9260000.0
2009-12-14 05:02:00,2.83191,2.83319,2.83155,2.83155,10750000.0
2009-12-14 05:03:00,2.83218,2.83451,2.83165,2.83295,5250000.0
2009-12-14 05:04:00,2.83012,2.83346,2.83012,2.83162,7380000.0
2009-12-14 05:05:00,2.83193,2.83271,2.82793,2.83036,6630000.0
2009-12-14 05:06:00,2.83262,2.83262,2.82909,2.83139,6000000.0
2009-12-14 05:07:00,2.82877,2.83266,2.82877,2.83049,5880000.0
2009-12-14 05:08:00,2.83096,2.83192,2.83058,2.83097,8000000.0
2009-12-14 05:09:00,2.83154,2.83252,2.82895,2.83107,11500000.0
2009-12-14 05:10:00,2.83006,2.83227,2.82878,2.83071,6500000.0
2009-12-14 05:11:00,2.82957,2.83297,2.82957,2.83047,6380000.0
2009-12-14 05:12:00,2.83079,2.83265,2.82865,2.83058,5500000.0
2009-12-14 05:13:00,2.83173,2.83351,2.82757,2.83351,8750000.0
2009-12-14 05:14:00,2.83054,2.83309,2.83054,2.83207,7250000.0
2009-12-14 05:15:00,2.83,2.8337,2.83,2.83058,15250000.0
2009-12-14 05:16:00,2.83111,2.83271,2.83105,2.83129,8880000.0
2009-12-14 05:17:00,2.83121,2.83405,2.83121,2.83328,7750000.0
2009-12-14 05:18:00,2.8328,2.8328,2.82777,2.83133,9250000.0
2009-12-14 05:19:00,2.83349,2.83349,2.82903,2.82903,9000000.0
2009-12-14 05:20:00,2.83354,2.83386,2.82974,2.83295,6750000.0
2009-12-14 05:21:00,2.83255,2.83255,2.82928,2.83038,13000000.0
2009-12-14 05:22:00,2.83384,2.83384,2.83179,2.83179,6750000.0
2009-12-14 05:23:00,2.83126,2.8347,2.83058,2.83284,8750000.0
2009-12-14 05:24:00,2.83419,2.83527,2.82875,2.83357,7630000.0
2009-12-14 05:25:00,2.83423,2.83687,2.83044,2.8361,10000000.0
2009-12-14 05:26:00,2.83359,2.83588,2.83171,2.83451,14750000.0
2009-12-14 05:27:00,2.83649,2.83649,2.82971,2.8348,6380000.0
2009-12-14 05:28:00,2.83331,2.83627,2.8322,2.8322,8000000.0
2009-12-14 05:29:00,2.83125,2.83643,2.83125,2.83594,5500000.0
2009-12-14 05:30:00,2.83351,2.83686,2.83351,2.83482,8750000.0
2009-12-14 05:31:00,2.83477,2.836,2.8325,2.8325,5500000.0
2009-12-14 05:32:00,2.8341,2.83528,2.83159,2.83456,5250000.0
2009-12-14 05:33:00,2.83505,2.83728,2.83456,2.83456,8500000.0
2009-12-14 05:34:00,2.83497,2.83761,2.83348,2.83419,6630000.0
2009-12-14 05:35:00,2.83513,2.83761,2.83215,2.83215,9750000.0
2009-12-14 05:36:00,2.83583,2.83755,2.83189,2.83478,10630000.0
2009-12-14 05:37:00,2.83553,2.83829,2.83391,2.83509,5500000.0
2009-12-14 05:38:00,2.8379,2.83871,2.83656,2.83718,6250000.0
2009-12-14 05:39:00,2.83667,2.83802,2.83287,2.83714,11250000.0
2009-12-14 05:40:00,2.83578,2.83867,2.83463,2.83685,10250000.0
2009-12-14 05:41:00,2.83732,2.83843,2.83515,2.83634,5750000.0
2009-12-14 05:42:00,2.83677,2.83851,2.83648,2.83691,6500000.0
2009-12-14 05:43:00,2.83628,2.83814,2.83191,2.83518,10000000.0
2009-12-14 05:44:00,2.83636,2.83857,2.83567,2.83746,7500000.0
2009-12-14 05:45:00,2.83645,2.8385,2.83547,2.83598,8880000.0
2009-12-14 05:46:00,2.83657,2.83806,2.8332,2.83721,15500000.0
2009-12-14 05:47:00,2.83327,2.83851,2.83327,2.83628,15630000.0
2009-12-14 05:48:00,2.83599,2.83804,2.83166,2.83614,15750000.0
2009-12-14 05:49:00,2.83536,2.83553,2.83126,2.83126,14380000.0
2009-12-14 05:50:00,2.83415,2.83738,2.83363,2.83538,6250000.0
2009-12-14 05:51:00,2.83417,2.8364,2.83223,2.83509,15000000.0
2009-12-14 05:52:00,2.8353,2.83662,2.83358,2.83504,8880000.0
2009-12-14 05:53:00,2.83344,2.83635,2.83091,2.83635,10500000.0
2009-12-14 05:54:00,2.8331,2.83531,2.83197,2.83218,9250000.0
2009-12-14 05:55:00,2.83121,2.83498,2.83087,2.83375,14380000.0
2009-12-14 05:56:00,2.83344,2.83562,2.82803,2.83313,6500000.0
2009-12-14 05:57:00,2.83429,2.83484,2.83053,2.83395,13500000.0
2009-12-14 05:58:00,2.83338,2.83624,2.83099,2.83386,6500000.0
2009-12-14 05:59:00,2.83268,2.83567,2.82725,2.83467,14250000.0
2009-12-14 06:00:00,2.83121,2.83601,2.83014,2.83112,13630000.0
2009-12-14 06:01:00,2.83406,2.8346,2.83275,2.83417,5250000.0
2009-12-14 06:02:00,2.83326,2.83605,2.83177,2.83393,10000000.0
2009-12-14 06:03:00,2.83476,2.83529,2.83189,2.83325,8750000.0
2009-12-14 06:04:00,2.83478,2.8353,2.83269,2.83466,10000000.0
2009-12-14 06:05:00,2.83442,2.83639,2.83033,2.83396,12000000.0
2009-12-14 06:06:00,2.83323,2.83557,2.83323,2.83327,7750000.0
2009-12-14 06:07:00,2.83551,2.83601,2.83292,2.83317,7000000.0
2009-12-14 06:08:00,2.83439,2.83609,2.83143,2.83143,16000000.0
2009-12-14 06:09:00,2.83462,2.83614,2.83199,2.83364,14250000.0
2009-12-14 06:10:00,2.8295,2.83554,2.82859,2.83296,8000000.0
2009-12-14 06:11:00,2.83456,2.83521,2.83268,2.83362,6250000.0
2009-12-14 06:12:00,2.83467,2.83609,2.82971,2.83526,6500000.0
2009-12-14 06:13:00,2.83538,2.83583,2.83198,2.83198,7500000.0
2009-12-14 06:14:00,2.83336,2.83446,2.83034,2.83396,12750000.0
2009-12-14 06:15:00,2.8347,2.83549,2.83359,2.83459,5250000.0
2009-12-14 06:17:00,2.83803,2.83803,2.8337,2.83557,9000000.0
2009-12-14 06:18:00,2.83554,2.83683,2.8329,2.83458,15500000.0
2009-12-14 06:19:00,2.83483,2.83601,2.83383,2.83489,8750000.0
2009-12-14 06:20:00,2.83536,2.83536,2.83146,2.83146,5250000.0
2009-12-14 06:21:00,2.83238,2.83259,2.82982,2.83043,6250000.0
2009-12-14 06:22:00,2.82995,2.83131,2.82375,2.82375,7250000.0
2009-12-14 06:23:00,2.82806,2.82918,2.82771,2.82817,6250000.0
2009-12-14 06:24:00,2.82348,2.82973,2.82348,2.82915,8250000.0
2009-12-14 06:25:00,2.82829,2.82982,2.82534,2.82982,7880000.0
2009-12-14 06:26:00,2.82926,2.83009,2.82523,2.82719,8000000.0
2009-12-14 06:27:00,2.82743,2.82863,2.82422,2.82687,6250000.0
2009-12-14 06:28:00,2.82409,2.82875,2.82409,2.82829,14500000.0
2009-12-14 06:29:00,2.82687,2.82879,2.82622,2.82744,5250000.0
2009-12-14 06:30:00,2.8275,2.82861,2.82528,2.82528,8750000.0
2009-12-14 06:31:00,2.82595,2.82779,2.82418,2.82612,8500000.0
2009-12-14 06:32:00,2.82194,2.82656,2.82194,2.82371,6000000.0
2009-12-14 06:33:00,2.82401,2.82706,2.82401,2.82591,7630000.0
2009-12-14 06:34:00,2.82465,2.82708,2.82281,2.82288,7000000.0
2009-12-14 06:35:00,2.82628,2.82702,2.82365,2.82522,11250000.0
2009-12-14 06:36:00,2.82593,2.82785,2.8232,2.82672,7250000.0
2009-12-14 06:37:00,2.82473,2.82772,2.82473,2.82713,8500000.0
2009-12-14 06:38:00,2.82758,2.82801,2.82225,2.82571,9000000.0
2009-12-14 06:39:00,2.82695,2.82724,2.82318,2.82543,7750000.0
2009-12-14 06:40:00,2.82671,2.82742,2.82186,2.82719,11250000.0
2009-12-14 06:41:00,2.82643,2.82746,2.82392,2.82567,6500000.0
2009-12-14 06:42:00,2.82506,2.82644,2.82314,2.82529,6250000.0
2009-12-14 06:43:00,2.82489,2.8262,2.8227,2.82482,9500000.0
2009-12-14 06:44:00,2.82086,2.82569,2.82086,2.82489,7000000.0
2009-12-14 06:45:00,2.82012,2.82249,2.818,2.82079,11130000.0
2009-12-14 06:46:00,2.82045,2.82254,2.81721,2.82081,9750000.0
2009-12-14 06:47:00,2.82115,2.82255,2.82051,2.82103,7750000.0
2009-12-14 06:48:00,2.82116,2.82325,2.81847,2.82162,11380000.0
2009-12-14 06:49:00,2.82213,2.82432,2.81811,2.82217,8250000.0
2009-12-14 06:50:00,2.82384,2.82427,2.8203,2.82229,9750000.0
2009-12-14 06:51:00,2.82189,2.82257,2.81864,2.82189,9000000.0
2009-12-14 06:52:00,2.82067,2.82372,2.82003,2.82003,8500000.0
2009-12-14 06:53:00,2.8182,2.82427,2.8182,2.81962,7750000.0
2009-12-14 06:54:00,2.8215,2.8243,2.8215,2.82295,11250000.0
2009-12-14 06:55:00,2.82169,2.82628,2.82169,2.82373,10000000.0
2009-12-14 06:56:00,2.82396,2.82493,2.82,2.82199,8500000.0
2009-12-14 06:57:00,2.82106,2.82371,2.81969,2.82187,7750000.0
2009-12-14 06:58:00,2.82122,2.82358,2.82122,2.82164,5500000.0
2009-12-14 06:59:00,2.82147,2.82396,2.82147,2.8221,5750000.0
2009-12-14 07:00:00,2.82184,2.82449,2.82005,2.82005,6000000.0
2009-12-14 07:01:00,2.81887,2.82323,2.81883,2.82302,6250000.0
2009-12-14 07:02:00,2.81979,2.82344,2.81979,2.82142,6000000.0
2009-12-14 07:03:00,2.81967,2.8227,2.81825,2.82123,5750000.0
2009-12-14 07:04:00,2.81894,2.82432,2.81894,2.82085,13250000.0
2009-12-14 07:05:00,2.82097,2.82364,2.81784,2.81784,6500000.0
2009-12-14 07:06:00,2.8215,2.82266,2.81747,2.81928,8130000.0
2009-12-14 07:07:00,2.82024,2.82237,2.81995,2.81995,9000000.0
2009-12-14 07:08:00,2.82072,2.82285,2.82002,2.82225,8250000.0
2009-12-14 07:09:00,2.81903,2.82195,2.81838,2.82195,6380000.0
2009-12-14 07:10:00,2.82096,2.82353,2.81672,2.81672,8750000.0
2009-12-14 07:11:00,2.81896,2.82309,2.81896,2.8215,8500000.0
2009-12-14 07:12:00,2.82074,2.823,2.81844,2.81844,8250000.0
2009-12-14 07:13:00,2.81777,2.82265,2.81777,2.82083,13130000.0
2009-12-14 07:14:00,2.8223,2.82357,2.82016,2.82357,11000000.0
2009-12-14 07:15:00,2.82126,2.82274,2.81806,2.82137,7750000.0
2009-12-14 07:16:00,2.82317,2.82317,2.81733,2.81733,5130000.0
2009-12-14 07:17:00,2.8219,2.82362,2.82114,2.82114,6000000.0
2009-12-14 07:18:00,2.82074,2.82341,2.81993,2.82305,7880000.0
2009-12-14 07:19:00,2.82229,2.82355,2.81777,2.81777,5380000.0
2009-12-14 07:20:00,2.82173,2.82308,2.82089,2.82145,8000000.0
2009-12-14 07:21:00,2.82064,2.82413,2.82023,2.82023,7250000.0
2009-12-14 07:22:00,2.82079,2.82437,2.82079,2.82156,10000000.0
2009-12-14 07:23:00,2.81971,2.82329,2.81971,2.8205,5250000.0
2009-12-14 07:24:00,2.82185,2.82185,2.81762,2.82051,7000000.0
2009-12-14 07:25:00,2.82123,2.823,2.82061,2.82099,5500000.0
2009-12-14 07:26:00,2.82176,2.82342,2.82156,2.82317,6250000.0
2009-12-14 07:27:00,2.82187,2.82375,2.8183,2.82141,11500000.0
2009-12-14 07:28:00,2.81949,2.82301,2.81867,2.82052,8500000.0
2009-12-14 07:29:00,2.82034,2.82121,2.81741,2.81839,8000000.0
2009-12-14 07:30:00,2.82249,2.82257,2.82088,2.8222,6500000.0
2009-12-14 07:31:00,2.82107,2.82283,2.81872,2.82003,7500000.0
2009-12-14 07:32:00,2.82071,2.82177,2.81909,2.82019,6750000.0
2009-12-14 07:33:00,2.81942,2.82139,2.81614,2.81671,11750000.0
2009-12-14 07:34:00,2.82153,2.8217,2.81956,2.81956,6750000.0
2009-12-14 07:35:00,2.82032,2.82186,2.81737,2.81787,7250000.0
2009-12-14 07:36:00,2.81886,2.82204,2.81628,2.82186,8500000.0
2009-12-14 07:37:00,2.81851,2.82172,2.81851,2.81908,10000000.0
2009-12-14 07:38:00,2.82013,2.82201,2.81606,2.81606,8500000.0
2009-12-14 07:39:00,2.81683,2.82096,2.81683,2.81816,8000000.0
2009-12-14 07:40:00,2.81872,2.82223,2.81793,2.82223,9000000.0
2009-12-14 07:41:00,2.82163,2.82163,2.81683,2.81851,6000000.0
2009-12-14 07:42:00,2.81881,2.82226,2.81805,2.81805,8750000.0
2009-12-14 07:43:00,2.81969,2.82106,2.81662,2.81922,12500000.0
2009-12-14 07:44:00,2.81799,2.82201,2.8171,2.8171,6750000.0
2009-12-14 07:45:00,2.81863,2.82064,2.81577,2.81928,7750000.0
2009-12-14 07:46:00,2.82082,2.82082,2.81784,2.81811,6750000.0
2009-12-14 07:47:00,2.82046,2.82046,2.8142,2.8142,6250000.0
2009-12-14 07:48:00,2.8189,2.81998,2.81567,2.81823,7250000.0
2009-12-14 07:49:00,2.81823,2.82004,2.81471,2.81484,6000000.0
2009-12-14 07:50:00,2.8197,2.82057,2.81613,2.81888,14510000.0
2009-12-14 07:51:00,2.81697,2.81995,2.81697,2.81801,8250000.0
2009-12-14 07:52:00,2.8194,2.82086,2.8166,2.81941,6000000.0
2009-12-14 07:53:00,2.81776,2.82026,2.81717,2.81735,7500000.0
2009-12-14 07:54:00,2.82012,2.82012,2.81769,2.81798,5750000.0
2009-12-14 07:55:00,2.81674,2.81745,2.81522,2.81592,10000000.0
2009-12-14 07:56:00,2.81583,2.81664,2.81256,2.81487,9000000.0
2009-12-14 07:57:00,2.815,2.81727,2.81337,2.81337,5250000.0
2009-12-14 07:58:00,2.8181,2.8181,2.81413,2.81698,6000000.0
2009-12-14 07:59:00,2.81482,2.81593,2.81426,2.81431,6500000.0
2009-12-14 08:00:00,2.81743,2.81743,2.81396,2.81396,8500000.0
2009-12-14 08:01:00,2.81537,2.81634,2.81165,2.8156,6750000.0
2009-12-14 08:02:00,2.81552,2.81642,2.81214,2.81398,6750000.0
2009-12-14 08:03:00,2.8147,2.81675,2.81319,2.81539,7750000.0
2009-12-14 08:04:00,2.81508,2.81794,2.81333,2.81435,11380000.0
2009-12-14 08:05:00,2.81433,2.81757,2.8143,2.81478,7500000.0
2009-12-14 08:06:00,2.81558,2.81633,2.81103,2.81355,8250000.0
2009-12-14 08:07:00,2.80961,2.81628,2.80961,2.81383,8890000.0
2009-12-14 08:08:00,2.81486,2.81536,2.81179,2.81442,7250000.0
2009-12-14 08:09:00,2.8134,2.81541,2.81144,2.81451,7380000.0
2009-12-14 08:10:00,2.81393,2.81475,2.80992,2.81338,8000000.0
2009-12-14 08:11:00,2.81351,2.81486,2.8109,2.8109,5880000.0
2009-12-14 08:12:00,2.81333,2.81444,2.81122,2.81125,5500000.0
2009-12-14 08:13:00,2.81359,2.81419,2.81174,2.81203,8500000.0
2009-12-14 08:14:00,2.81198,2.81445,2.80976,2.80976,7000000.0
2009-12-14 08:15:00,2.81449,2.81449,2.80934,2.81335,5250000.0
2009-12-14 08:16:00,2.81393,2.81403,2.81237,2.8135,8500000.0
2009-12-14 08:17:00,2.81315,2.81473,2.8102,2.8102,7130000.0
2009-12-14 08:18:00,2.81035,2.81416,2.81014,2.81019,12880000.0
2009-12-14 08:19:00,2.81255,2.81478,2.81171,2.814,5250000.0
2009-12-14 08:20:00,2.81396,2.81492,2.80874,2.80874,6500000.0
2009-12-14 08:21:00,2.81314,2.81523,2.81026,2.8113,6750000.0
2009-12-14 08:22:00,2.81385,2.81446,2.81165,2.81316,9000000.0
2009-12-14 08:23:00,2.8132,2.81538,2.81224,2.81391,6000000.0
2009-12-14 08:24:00,2.8147,2.81518,2.80999,2.80999,8750000.0
2009-12-14 08:25:00,2.81363,2.81626,2.81189,2.81568,8250000.0
2009-12-14 08:26:00,2.81426,2.81647,2.81143,2.81367,6630000.0
2009-12-14 08:27:00,2.81511,2.81595,2.81096,2.81555,9250000.0
2009-12-14 08:28:00,2.81553,2.81553,2.81342,2.81399,10250000.0
2009-12-14 08:29:00,2.8147,2.81574,2.80936,2.80936,7130000.0
2009-12-14 08:30:00,2.8126,2.81574,2.81117,2.81422,9380000.0
2009-12-14 08:31:00,2.8125,2.81569,2.8125,2.81354,7130000.0
2009-12-14 08:32:00,2.81369,2.8155,2.81369,2.81534,5750000.0
2009-12-14 08:33:00,2.81541,2.81664,2.81276,2.81276,7500000.0
2009-12-14 08:34:00,2.81435,2.81608,2.81198,2.81389,7000000.0
2009-12-14 08:35:00,2.81601,2.81685,2.80983,2.81543,5880000.0
2009-12-14 08:36:00,2.81527,2.81621,2.81271,2.81427,6750000.0
2009-12-14 08:37:00,2.81482,2.81654,2.81482,2.81495,5250000.0
2009-12-14 08:38:00,2.81599,2.81749,2.81526,2.81686,5750000.0
2009-12-14 08:39:00,2.81763,2.81763,2.81508,2.81587,9500000.0
2009-12-14 08:40:00,2.81387,2.81695,2.81364,2.81636,8250000.0
2009-12-14 08:41:00,2.81555,2.81836,2.81348,2.81507,6000000.0
2009-12-14 08:42:00,2.81588,2.81796,2.81313,2.81417,6750000.0
2009-12-14 08:43:00,2.81488,2.81843,2.81428,2.81492,9000000.0
2009-12-14 08:44:00,2.8154,2.81702,2.81395,2.81702,7750000.0
2009-12-14 08:45:00,2.81442,2.81708,2.81284,2.81533,6750000.0
2009-12-14 08:46:00,2.81702,2.81763,2.81356,2.81522,12750000.0
2009-12-14 08:47:00,2.81611,2.81765,2.81269,2.81765,9250000.0
2009-12-14 08:48:00,2.81697,2.81816,2.81341,2.81518,5500000.0
2009-12-14 08:49:00,2.81902,2.81902,2.81417,2.81715,7000000.0
2009-12-14 08:50:00,2.81402,2.81776,2.81402,2.81623,8500000.0
2009-12-14 08:51:00,2.81711,2.81852,2.81542,2.81852,7500000.0
2009-12-14 08:52:00,2.8182,2.81891,2.81651,2.81651,8000000.0
2009-12-14 08:53:00,2.81681,2.81903,2.81492,2.81903,12630000.0
2009-12-14 08:54:00,2.8185,2.81887,2.81658,2.81658,6500000.0
2009-12-14 08:55:00,2.81467,2.81927,2.81336,2.81869,7500000.0
2009-12-14 08:56:00,2.81538,2.81916,2.81503,2.81807,6250000.0
2009-12-14 08:57:00,2.81566,2.8173,2.81263,2.81663,8000000.0
2009-12-14 08:58:00,2.81301,2.81718,2.8124,2.81514,8000000.0
2009-12-14 08:59:00,2.81551,2.81867,2.81551,2.8178,8250000.0
2009-12-14 09:00:00,2.81346,2.81842,2.81346,2.81833,6500000.0
2009-12-14 09:01:00,2.81647,2.81913,2.81503,2.81634,8000000.0
2009-12-14 09:02:00,2.81907,2.81907,2.81559,2.81717,5250000.0
2009-12-14 09:03:00,2.81851,2.81851,2.81265,2.8159,8000000.0
2009-12-14 09:04:00,2.81888,2.81917,2.81572,2.81572,6000000.0
2009-12-14 09:05:00,2.81323,2.81965,2.81323,2.8187,11750000.0
2009-12-14 09:06:00,2.81828,2.81923,2.81339,2.81923,11000000.0
2009-12-14 09:07:00,2.81744,2.81988,2.81604,2.81754,7130000.0
2009-12-14 09:08:00,2.81702,2.81846,2.81691,2.81713,4880000.0
2009-12-14 09:09:00,2.81945,2.81945,2.81551,2.81618,6500000.0
2009-12-14 09:10:00,2.81935,2.81935,2.8147,2.81839,5250000.0
2009-12-14 09:11:00,2.81844,2.81862,2.81622,2.81825,8250000.0
2009-12-14 09:12:00,2.81737,2.81895,2.81633,2.81895,8500000.0
2009-12-14 09:13:00,2.81789,2.81897,2.81291,2.81835,9630000.0
2009-12-14 09:14:00,2.81483,2.81682,2.81112,2.8153,7000000.0
2009-12-14 09:15:00,2.81655,2.81716,2.81463,2.81472,9500000.0
2009-12-14 09:16:00,2.81694,2.81694,2.81181,2.81617,8500000.0
2009-12-14 09:17:00,2.81341,2.81502,2.80946,2.81142,8000000.0
2009-12-14 09:18:00,2.81225,2.81424,2.81078,2.81384,10000000.0
2009-12-14 09:19:00,2.81356,2.81389,2.80677,2.81127,6000000.0
2009-12-14 09:20:00,2.8079,2.813,2.8079,2.81267,5500000.0
2009-12-14 09:21:00,2.81053,2.81456,2.81051,2.81252,8000000.0
2009-12-14 09:22:00,2.81082,2.81312,2.81082,2.81312,9500000.0
2009-12-14 09:23:00,2.80968,2.81314,2.80965,2.81198,8880000.0
2009-12-14 09:24:00,2.81129,2.81272,2.80795,2.81183,7750000.0
2009-12-14 09:25:00,2.80966,2.81166,2.80637,2.81166,8750000.0
2009-12-14 09:26:00,2.81048,2.81196,2.80897,2.81196,9000000.0
2009-12-14 09:27:00,2.81056,2.81373,2.8057,2.81124,8750000.0
2009-12-14 09:28:00,2.8097,2.8138,2.8097,2.81303,5750000.0
2009-12-14 09:29:00,2.80773,2.81427,2.80773,2.80933,8500000.0
2009-12-14 09:30:00,2.81221,2.81276,2.81026,2.81132,5500000.0
2009-12-14 09:31:00,2.81148,2.812,2.80907,2.8117,8250000.0
2009-12-14 09:32:00,2.81201,2.81227,2.80704,2.8106,7750000.0
2009-12-14 09:33:00,2.81222,2.81249,2.80844,2.80928,6500000.0
2009-12-14 09:34:00,2.81056,2.8119,2.80996,2.81147,10750000.0
2009-12-14 09:35:00,2.81278,2.81278,2.80758,2.81205,8750000.0
2009-12-14 09:36:00,2.81013,2.81307,2.80981,2.81235,8750000.0
2009-12-14 09:37:00,2.81234,2.81274,2.80811,2.81243,9000000.0
2009-12-14 09:38:00,2.81326,2.81337,2.80708,2.80992,6750000.0
2009-12-14 09:39:00,2.81134,2.81352,2.81134,2.81303,5750000.0
2009-12-14 09:40:00,2.81353,2.81374,2.80753,2.81275,8380000.0
2009-12-14 09:41:00,2.81386,2.81386,2.80815,2.81126,9250000.0
2009-12-14 09:42:00,2.81038,2.81325,2.8088,2.8088,9250000.0
2009-12-14 09:43:00,2.8092,2.81328,2.8092,2.81026,11000000.0
2009-12-14 09:44:00,2.81366,2.81366,2.80781,2.81231,9130000.0
2009-12-14 09:45:00,2.8129,2.81488,2.81001,2.81403,10130000.0
2009-12-14 09:46:00,2.81337,2.81337,2.8067,2.8108,8880000.0
2009-12-14 09:47:00,2.81246,2.81316,2.80725,2.81129,7750000.0
2009-12-14 09:48:00,2.80828,2.81144,2.80828,2.80865,9130000.0
2009-12-14 09:49:00,2.81176,2.81176,2.8097,2.81027,5750000.0
2009-12-14 09:50:00,2.8116,2.81285,2.81025,2.81285,8500000.0
2009-12-14 09:51:00,2.81385,2.81396,2.81018,2.81127,10250000.0
2009-12-14 09:52:00,2.8103,2.81401,2.80936,2.81361,5500000.0
2009-12-14 09:53:00,2.81002,2.81337,2.81002,2.8123,9000000.0
2009-12-14 09:54:00,2.81151,2.81472,2.81111,2.81198,10250000.0
2009-12-14 09:55:00,2.813,2.81454,2.81147,2.81239,6500000.0
2009-12-14 09:56:00,2.81326,2.81494,2.81224,2.81463,10000000.0
2009-12-14 09:57:00,2.81453,2.81479,2.81125,2.81271,5500000.0
2009-12-14 09:58:00,2.8147,2.81698,2.81124,2.81415,11000000.0
2009-12-14 09:59:00,2.81471,2.81474,2.81208,2.81394,6380000.0
2009-12-14 10:00:00,2.81153,2.81533,2.81102,2.81195,8500000.0
2009-12-14 10:01:00,2.81341,2.81341,2.80897,2.80897,8130000.0
2009-12-14 10:02:00,2.81146,2.81274,2.80821,2.81274,8380000.0
2009-12-14 10:03:00,2.81238,2.81287,2.80821,2.81287,7000000.0
2009-12-14 10:04:00,2.81161,2.81425,2.81035,2.81289,8750000.0
2009-12-14 10:05:00,2.81296,2.81356,2.80974,2.81356,6000000.0
2009-12-14 10:06:00,2.81437,2.81482,2.81217,2.8123,7750000.0
2009-12-14 10:07:00,2.81307,2.8148,2.81059,2.81448,8500000.0
2009-12-14 10:08:00,2.81227,2.81441,2.80933,2.81124,10130000.0
2009-12-14 10:09:00,2.811,2.81286,2.81002,2.81122,8750000.0
2009-12-14 10:10:00,2.81165,2.8148,2.81165,2.81452,11750000.0
2009-12-14 10:11:00,2.80929,2.81516,2.80929,2.813,7500000.0
2009-12-14 10:12:00,2.81311,2.81594,2.81165,2.81268,7500000.0
2009-12-14 10:13:00,2.81692,2.81697,2.81151,2.81362,8880000.0
2009-12-14 10:14:00,2.81447,2.81683,2.81044,2.81044,9250000.0
2009-12-14 10:15:00,2.81677,2.81704,2.81438,2.81566,11500000.0
2009-12-14 10:16:00,2.81402,2.81788,2.81279,2.81744,9500000.0
2009-12-14 10:17:00,2.81587,2.81919,2.81557,2.81839,7630000.0
2009-12-14 10:18:00,2.81414,2.81856,2.81371,2.81371,6500000.0
2009-12-14 10:19:00,2.81836,2.81847,2.81585,2.81613,8500000.0
2009-12-14 10:20:00,2.81617,2.82121,2.81617,2.82121,8250000.0
2009-12-14 10:21:00,2.82014,2.82058,2.81721,2.82014,7000000.0
2009-12-14 10:22:00,2.8188,2.82181,2.81676,2.81676,10380000.0
2009-12-14 10:23:00,2.82013,2.82112,2.81756,2.81768,6630000.0
2009-12-14 10:24:00,2.81985,2.82226,2.8174,2.81944,13000000.0
2009-12-14 10:25:00,2.81852,2.82045,2.81586,2.81695,5500000.0
2009-12-14 10:26:00,2.8202,2.82026,2.81629,2.81629,10000000.0
2009-12-14 10:27:00,2.82096,2.82096,2.81488,2.81964,9880000.0
2009-12-14 10:28:00,2.81432,2.82004,2.81209,2.81899,8250000.0
2009-12-14 10:29:00,2.81892,2.82073,2.81693,2.82073,8250000.0
2009-12-14 10:30:00,2.82052,2.82119,2.8171,2.8171,8750000.0
2009-12-14 10:31:00,2.82047,2.82047,2.81702,2.81911,9500000.0
2009-12-14 10:32:00,2.81927,2.81956,2.81389,2.81904,9000000.0
2009-12-14 10:33:00,2.81779,2.82097,2.817,2.81834,6500000.0
2009-12-14 10:34:00,2.82035,2.82167,2.81718,2.82103,6000000.0
2009-12-14 10:35:00,2.82203,2.82203,2.8156,2.82065,5880000.0
2009-12-14 10:36:00,2.82066,2.82185,2.81595,2.82157,6250000.0
2009-12-14 10:37:00,2.81984,2.82276,2.81777,2.82276,6750000.0
2009-12-14 10:38:00,2.82366,2.82401,2.81846,2.82384,6750000.0
2009-12-14 10:39:00,2.81987,2.82456,2.81987,2.82188,6630000.0
2009-12-14 10:40:00,2.82234,2.82537,2.81934,2.81934,5500000.0
2009-12-14 10:41:00,2.8244,2.82645,2.8211,2.82204,5880000.0
2009-12-14 10:42:00,2.82557,2.82699,2.82313,2.82542,5630000.0
2009-12-14 10:43:00,2.82481,2.82621,2.82056,2.82621,11630000.0
2009-12-14 10:44:00,2.82466,2.82644,2.82091,2.82504,7750000.0
2009-12-14 10:45:00,2.82121,2.82531,2.82121,2.82531,6500000.0
2009-12-14 10:46:00,2.82392,2.82532,2.82032,2.82138,5880000.0
2009-12-14 10:47:00,2.82503,2.82503,2.82214,2.82214,6760000.0
2009-12-14 10:48:00,2.82497,2.82539,2.82066,2.82381,12250000.0
2009-12-14 10:49:00,2.82581,2.82581,2.81949,2.82276,5500000.0
2009-12-14 10:50:00,2.82563,2.82603,2.8202,2.82463,9000000.0
2009-12-14 10:51:00,2.82116,2.82309,2.81956,2.82309,9380000.0
2009-12-14 10:52:00,2.82106,2.82182,2.81963,2.82144,8000000.0
2009-12-14 10:53:00,2.81998,2.82151,2.81897,2.81963,9250000.0
2009-12-14 10:54:00,2.821,2.8215,2.81603,2.81695,10000000.0
2009-12-14 10:55:00,2.81789,2.8214,2.81789,2.82077,7000000.0
2009-12-14 10:56:00,2.82188,2.82188,2.81541,2.81928,7000000.0
2009-12-14 10:57:00,2.81955,2.82159,2.81762,2.81943,7500000.0
2009-12-14 10:58:00,2.81617,2.82086,2.81469,2.81469,8500000.0
2009-12-14 10:59:00,2.81911,2.81928,2.81596,2.81596,9130000.0
2009-12-14 11:00:00,2.81856,2.82065,2.81856,2.82024,14750000.0
2009-12-14 11:01:00,2.82112,2.82126,2.81667,2.81989,11500000.0
2009-12-14 11:02:00,2.82102,2.82168,2.81835,2.82099,10000000.0
2009-12-14 11:03:00,2.81921,2.82129,2.81792,2.81792,11500000.0
2009-12-14 11:04:00,2.81942,2.82137,2.81646,2.81646,8250000.0
2009-12-14 11:05:00,2.82048,2.82133,2.81816,2.81816,5500000.0
2009-12-14 11:06:00,2.81914,2.82146,2.81611,2.82138,6000000.0
2009-12-14 11:07:00,2.8163,2.8214,2.8163,2.82102,7500000.0
2009-12-14 11:08:00,2.82128,2.82128,2.81325,2.81325,7000000.0
2009-12-14 11:09:00,2.81903,2.82195,2.81614,2.8178,6500000.0
2009-12-14 11:10:00,2.82015,2.82049,2.8177,2.82039,5750000.0
2009-12-14 11:11:00,2.81784,2.82069,2.81514,2.81514,6250000.0
2009-12-14 11:12:00,2.82043,2.82043,2.8161,2.81774,8880000.0
2009-12-14 11:13:00,2.81709,2.8184,2.81538,2.8184,10380000.0
2009-12-14 11:14:00,2.81814,2.82011,2.81278,2.81577,12000000.0
2009-12-14 11:15:00,2.81613,2.81769,2.8139,2.81524,13000000.0
2009-12-14 11:16:00,2.81994,2.81994,2.81612,2.81621,9250000.0
2009-12-14 11:17:00,2.8154,2.81905,2.8135,2.8135,8000000.0
2009-12-14 11:18:00,2.81697,2.81831,2.81393,2.81756,8500000.0
2009-12-14 11:19:00,2.81201,2.81898,2.81201,2.81638,10000000.0
2009-12-14 11:20:00,2.81806,2.81862,2.81636,2.81862,6880000.0
2009-12-14 11:21:00,2.81893,2.81893,2.81471,2.81731,7130000.0
2009-12-14 11:22:00,2.81475,2.81794,2.81333,2.81738,5500000.0
2009-12-14 11:23:00,2.81346,2.81687,2.81346,2.81433,10750000.0
2009-12-14 11:24:00,2.81472,2.81624,2.81287,2.81618,12250000.0
2009-12-14 11:25:00,2.81505,2.81708,2.81329,2.81708,6250000.0
2009-12-14 11:26:00,2.81191,2.81753,2.81191,2.81722,5250000.0
2009-12-14 11:27:00,2.81727,2.8178,2.81399,2.81518,10250000.0
2009-12-14 11:28:00,2.81922,2.81945,2.81611,2.81945,8250000.0
2009-12-14 11:29:00,2.81835,2.81978,2.81293,2.81293,8500000.0
2009-12-14 11:30:00,2.81605,2.81932,2.81535,2.81927,11500000.0
2009-12-14 11:31:00,2.81988,2.81988,2.81568,2.81671,7750000.0
2009-12-14 11:32:00,2.81789,2.81981,2.81709,2.81981,9500000.0
2009-12-14 11:33:00,2.81726,2.81888,2.81288,2.81735,8500000.0
2009-12-14 11:34:00,2.81826,2.81973,2.81632,2.8178,9630000.0
2009-12-14 11:35:00,2.81797,2.82159,2.81643,2.82159,5250000.0
2009-12-14 11:36:00,2.82187,2.8224,2.81874,2.8209,6500000.0
2009-12-14 11:37:00,2.82102,2.82102,2.81426,2.81426,7000000.0
2009-12-14 11:38:00,2.82167,2.82169,2.81736,2.82155,9250000.0
2009-12-14 11:39:00,2.82276,2.82338,2.81962,2.82122,5750000.0
2009-12-14 11:40:00,2.82084,2.82234,2.82006,2.82078,6750000.0
2009-12-14 11:41:00,2.82066,2.82513,2.82066,2.82513,6000000.0
2009-12-14 11:42:00,2.82213,2.82578,2.82041,2.82578,5250000.0
2009-12-14 11:43:00,2.82487,2.82487,2.8179,2.8179,5500000.0
2009-12-14 11:44:00,2.82541,2.82541,2.81898,2.82219,5630000.0
2009-12-14 11:45:00,2.82162,2.82396,2.81725,2.82396,8000000.0
2009-12-14 11:46:00,2.82266,2.82414,2.82147,2.82316,8130000.0
2009-12-14 11:47:00,2.82325,2.82325,2.81701,2.81701,9750000.0
2009-12-14 11:48:00,2.82139,2.82218,2.81993,2.82106,5880000.0
2009-12-14 11:49:00,2.81949,2.82307,2.81605,2.8222,9000000.0
2009-12-14 11:50:00,2.81794,2.82233,2.81643,2.82202,12500000.0
2009-12-14 11:51:00,2.81745,2.82292,2.81595,2.82292,6500000.0
2009-12-14 11:52:00,2.81906,2.82086,2.81736,2.82086,8750000.0
2009-12-14 11:53:00,2.82118,2.82124,2.8163,2.8163,8630000.0
2009-12-14 11:54:00,2.82082,2.82082,2.81552,2.81746,6750000.0
2009-12-14 11:55:00,2.82041,2.8219,2.81874,2.82153,9500000.0
2009-12-14 11:56:00,2.81994,2.82178,2.81796,2.81908,9250000.0
2009-12-14 11:57:00,2.82196,2.82196,2.81904,2.82096,5500000.0
2009-12-14 11:58:00,2.81852,2.82185,2.81632,2.82182,9630000.0
2009-12-14 11:59:00,2.82216,2.82216,2.81691,2.81921,7250000.0
2009-12-14 12:00:00,2.82066,2.82075,2.81875,2.81875,9250000.0
2009-12-14 12:01:00,2.82066,2.82066,2.81869,2.82035,9000000.0
2009-12-14 12:02:00,2.82024,2.82069,2.81651,2.81873,7500000.0
2009-12-14 12:03:00,2.8181,2.82038,2.81629,2.81974,5630000.0
2009-12-14 12:04:00,2.81907,2.81959,2.81547,2.81761,9000000.0
2009-12-14 12:05:00,2.81964,2.82178,2.81582,2.81582,5130000.0
2009-12-14 12:06:00,2.8214,2.8214,2.81785,2.8212,5750000.0
2009-12-14 12:07:00,2.81701,2.82122,2.81701,2.81938,5380000.0
2009-12-14 12:08:00,2.82145,2.82198,2.81942,2.82174,6880000.0
2009-12-14 12:09:00,2.82132,2.8239,2.81623,2.82146,6750000.0
2009-12-14 12:10:00,2.82389,2.82414,2.81942,2.822,5880000.0
2009-12-14 12:11:00,2.82245,2.82352,2.81812,2.81903,8750000.0
2009-12-14 12:12:00,2.81677,2.82312,2.81677,2.81826,9000000.0
2009-12-14 12:13:00,2.81997,2.82105,2.817,2.8182,10000000.0
2009-12-14 12:14:00,2.8191,2.82384,2.8191,2.82166,7250000.0
2009-12-14 12:15:00,2.82454,2.82454,2.81889,2.82267,9630000.0
2009-12-14 12:16:00,2.82286,2.8238,2.82129,2.82129,7250000.0
2009-12-14 12:17:00,2.8224,2.82432,2.81857,2.8218,11000000.0
2009-12-14 12:18:00,2.82568,2.82568,2.81918,2.821,7880000.0
2009-12-14 12:19:00,2.82383,2.82419,2.82046,2.82312,8250000.0
2009-12-14 12:20:00,2.82464,2.82502,2.81851,2.82127,8130000.0
2009-12-14 12:21:00,2.82426,2.8247,2.81934,2.81934,8750000.0
2009-12-14 12:22:00,2.82292,2.82464,2.81831,2.81831,15000000.0
2009-12-14 12:23:00,2.82104,2.82646,2.82004,2.82646,11380000.0
2009-12-14 12:24:00,2.82214,2.82548,2.82072,2.82076,9000000.0
2009-12-14 12:25:00,2.82498,2.82858,2.82426,2.82772,7750000.0
2009-12-14 12:26:00,2.82474,2.82988,2.82474,2.82988,5750000.0
2009-12-14 12:27:00,2.82801,2.83003,2.82399,2.83003,9880000.0
2009-12-14 12:28:00,2.83023,2.83023,2.82527,2.82659,8750000.0
2009-12-14 12:29:00,2.82809,2.82931,2.82571,2.82739,6500000.0
2009-12-14 12:30:00,2.82607,2.83071,2.82607,2.82679,8500000.0
2009-12-14 12:31:00,2.82923,2.82994,2.82777,2.82878,5750000.0
2009-12-14 12:32:00,2.82346,2.82982,2.82346,2.82963,7750000.0
2009-12-14 12:33:00,2.82972,2.82977,2.8259,2.82977,9500000.0
2009-12-14 12:34:00,2.82627,2.83047,2.82425,2.82775,11380000.0
2009-12-14 12:35:00,2.83105,2.83105,2.82294,2.82671,8000000.0
2009-12-14 12:36:00,2.82977,2.8298,2.82666,2.82666,5500000.0
2009-12-14 12:37:00,2.82528,2.82834,2.82307,2.82542,6750000.0
2009-12-14 12:38:00,2.82851,2.82875,2.82344,2.82833,6750000.0
2009-12-14 12:39:00,2.82962,2.82962,2.8257,2.82708,9130000.0
2009-12-14 12:40:00,2.81964,2.82641,2.81964,2.81975,11630000.0
2009-12-14 12:41:00,2.82295,2.8276,2.8203,2.82352,10000000.0
2009-12-14 12:42:00,2.82441,2.82915,2.82259,2.82915,6750000.0
2009-12-14 12:43:00,2.82578,2.82949,2.82578,2.82906,6250000.0
2009-12-14 12:44:00,2.82981,2.82996,2.82543,2.82667,6250000.0
2009-12-14 12:45:00,2.82563,2.82875,2.82444,2.82499,7000000.0
2009-12-14 12:46:00,2.82997,2.83047,2.82825,2.83043,7750000.0
2009-12-14 12:47:00,2.82993,2.8302,2.82531,2.8283,6250000.0
2009-12-14 12:48:00,2.82643,2.83012,2.82583,2.83012,15750000.0
2009-12-14 12:49:00,2.82952,2.83055,2.8251,2.83004,8750000.0
2009-12-14 12:50:00,2.83059,2.83074,2.8266,2.83009,5250000.0
2009-12-14 12:51:00,2.82815,2.83052,2.82797,2.82956,6250000.0
2009-12-14 12:52:00,2.82942,2.82968,2.82711,2.82731,14500000.0
2009-12-14 12:53:00,2.82916,2.83061,2.82482,2.82701,7250000.0
2009-12-14 12:54:00,2.82875,2.83296,2.82612,2.8325,7000000.0
2009-12-14 12:55:00,2.8304,2.83335,2.83,2.83042,8000000.0
2009-12-14 12:56:00,2.83126,2.83441,2.83109,2.83441,8000000.0
2009-12-14 12:57:00,2.83341,2.83365,2.82766,2.83179,6750000.0
2009-12-14 12:58:00,2.83402,2.8343,2.83067,2.83339,7000000.0
2009-12-14 12:59:00,2.83328,2.83403,2.83121,2.83165,6760000.0
2009-12-14 13:00:00,2.83133,2.83312,2.83133,2.83201,5500000.0
2009-12-14 13:01:00,2.83368,2.83475,2.82908,2.83438,6500000.0
2009-12-14 13:02:00,2.83312,2.83437,2.82945,2.83008,11000000.0
2009-12-14 13:03:00,2.82941,2.83401,2.8281,2.82934,8500000.0
2009-12-14 13:04:00,2.83093,2.83122,2.82677,2.82904,6760000.0
2009-12-14 13:05:00,2.82798,2.82969,2.82487,2.82937,8500000.0
2009-12-14 13:06:00,2.83051,2.83057,2.82619,2.83029,6500000.0
2009-12-14 13:07:00,2.82939,2.83036,2.82497,2.82747,8500000.0
2009-12-14 13:08:00,2.82895,2.8299,2.82351,2.8299,12250000.0
2009-12-14 13:09:00,2.83047,2.83047,2.82602,2.82833,12000000.0
2009-12-14 13:10:00,2.82916,2.83072,2.82613,2.83072,8750000.0
2009-12-14 13:11:00,2.82323,2.82972,2.82323,2.82818,7750000.0
2009-12-14 13:12:00,2.83079,2.83097,2.82758,2.82758,6380000.0
2009-12-14 13:13:00,2.83,2.83115,2.8269,2.83115,12500000.0
2009-12-14 13:14:00,2.82858,2.82981,2.82467,2.82823,7250000.0
2009-12-14 13:15:00,2.83103,2.83133,2.82536,2.82584,9500000.0
2009-12-14 13:16:00,2.82974,2.83079,2.82736,2.82736,5750000.0
2009-12-14 13:17:00,2.82597,2.83037,2.82597,2.83007,10750000.0
2009-12-14 13:18:00,2.82819,2.83047,2.82778,2.82921,7750000.0
2009-12-14 13:19:00,2.83007,2.83007,2.82431,2.82849,6000000.0
2009-12-14 13:20:00,2.8282,2.82929,2.82459,2.82929,6630000.0
2009-12-14 13:21:00,2.82808,2.82808,2.82094,2.82519,9000000.0
2009-12-14 13:22:00,2.82297,2.82826,2.82297,2.8259,7500000.0
2009-12-14 13:23:00,2.83017,2.83045,2.82764,2.8297,9750000.0
2009-12-14 13:24:00,2.82917,2.82936,2.82531,2.82531,7250000.0
2009-12-14 13:25:00,2.82888,2.82981,2.82452,2.8257,6250000.0
2009-12-14 13:26:00,2.82802,2.82948,2.82587,2.82704,12500000.0
2009-12-14 13:27:00,2.82362,2.83098,2.82362,2.83098,6750000.0
2009-12-14 13:28:00,2.82822,2.82853,2.82461,2.82728,8000000.0
2009-12-14 13:29:00,2.82775,2.83096,2.82453,2.82817,8250000.0
2009-12-14 13:30:00,2.83118,2.83118,2.82669,2.82669,10750000.0
2009-12-14 13:31:00,2.82758,2.83029,2.82551,2.82623,9500000.0
2009-12-14 13:32:00,2.83022,2.83038,2.82695,2.82754,9000000.0
2009-12-14 13:33:00,2.8296,2.82962,2.82172,2.82172,6250000.0
2009-12-14 13:34:00,2.82561,2.83176,2.82561,2.83146,10000000.0
2009-12-14 13:35:00,2.82794,2.83182,2.82794,2.83024,7000000.0
2009-12-14 13:36:00,2.82934,2.83317,2.82892,2.82892,12000000.0
2009-12-14 13:37:00,2.83104,2.83541,2.83104,2.83541,7000000.0
2009-12-14 13:38:00,2.83528,2.83528,2.83036,2.83139,8500000.0
2009-12-14 13:39:00,2.8342,2.83496,2.83214,2.83496,6500000.0
2009-12-14 13:40:00,2.83208,2.83422,2.82911,2.83055,11000000.0
2009-12-14 13:41:00,2.83268,2.83396,2.82998,2.83362,7750000.0
2009-12-14 13:42:00,2.83143,2.83376,2.82863,2.83266,9750000.0
2009-12-14 13:43:00,2.83352,2.83352,2.82807,2.82974,7750000.0
2009-12-14 13:44:00,2.83045,2.83192,2.8286,2.83132,9500000.0
2009-12-14 13:45:00,2.83104,2.83324,2.82775,2.82775,10250000.0
2009-12-14 13:46:00,2.83272,2.83315,2.83113,2.83299,6500000.0
2009-12-14 13:47:00,2.82891,2.83204,2.82891,2.83035,8250000.0
2009-12-14 13:48:00,2.8328,2.83309,2.82786,2.8315,8130000.0
2009-12-14 13:49:00,2.83026,2.83097,2.82599,2.82819,7000000.0
2009-12-14 13:50:00,2.83129,2.83136,2.82857,2.83085,9750000.0
2009-12-14 13:51:00,2.82842,2.83118,2.82601,2.83118,7750000.0
2009-12-14 13:52:00,2.83146,2.83146,2.82824,2.82824,8500000.0
2009-12-14 13:53:00,2.83149,2.83161,2.8269,2.82829,8500000.0
2009-12-14 13:54:00,2.82915,2.83079,2.82472,2.83079,9750000.0
2009-12-14 13:55:00,2.83135,2.83144,2.82824,2.82851,8250000.0
2009-12-14 13:56:00,2.82415,2.8308,2.82415,2.8308,9630000.0
2009-12-14 13:57:00,2.82896,2.83374,2.82896,2.83374,6000000.0
2009-12-14 13:58:00,2.83357,2.83401,2.8308,2.83235,12000000.0
2009-12-14 13:59:00,2.83309,2.8335,2.82947,2.82954,10750000.0
2009-12-14 14:00:00,2.83172,2.83301,2.82955,2.83017,6250000.0
2009-12-14 14:01:00,2.83286,2.83286,2.82844,2.83285,6000000.0
2009-12-14 14:02:00,2.83289,2.83334,2.82965,2.83334,7750000.0
2009-12-14 14:03:00,2.83075,2.83235,2.83016,2.8321,8260000.0
2009-12-14 14:04:00,2.83354,2.83354,2.82713,2.83255,7750000.0
2009-12-14 14:05:00,2.83115,2.83331,2.82905,2.82905,5880000.0
2009-12-14 14:06:00,2.8288,2.83094,2.82818,2.82852,6130000.0
2009-12-14 14:07:00,2.83093,2.8311,2.82312,2.82312,7380000.0
2009-12-14 14:08:00,2.82883,2.82883,2.82451,2.82613,7500000.0
2009-12-14 14:09:00,2.82887,2.83007,2.82513,2.83007,10750000.0
2009-12-14 14:10:00,2.82648,2.82871,2.82324,2.82863,8500000.0
2009-12-14 14:11:00,2.82446,2.82942,2.82446,2.82942,7500000.0
2009-12-14 14:12:00,2.82688,2.83045,2.82346,2.82346,5500000.0
2009-12-14 14:13:00,2.82763,2.82952,2.82654,2.82932,7750000.0
2009-12-14 14:14:00,2.82492,2.82848,2.82471,2.82848,7880000.0
2009-12-14 14:15:00,2.82527,2.82698,2.82147,2.82694,10380000.0
2009-12-14 14:16:00,2.82756,2.82791,2.8228,2.82768,6250000.0
2009-12-14 14:17:00,2.82731,2.8286,2.82365,2.82395,6000000.0
2009-12-14 14:18:00,2.82607,2.82865,2.82239,2.82845,7750000.0
2009-12-14 14:19:00,2.8235,2.82785,2.8235,2.82663,12500000.0
2009-12-14 14:20:00,2.82656,2.82794,2.82473,2.82582,7000000.0
2009-12-14 14:21:00,2.82634,2.82779,2.82501,2.82738,9750000.0
2009-12-14 14:22:00,2.82641,2.82713,2.82435,2.82713,5750000.0
2009-12-14 14:23:00,2.8265,2.8289,2.8248,2.82579,6380000.0
2009-12-14 14:24:00,2.82268,2.82768,2.82268,2.82614,7880000.0
2009-12-14 14:25:00,2.82729,2.82941,2.8228,2.82509,8750000.0
2009-12-14 14:26:00,2.82922,2.82922,2.82425,2.8282,5250000.0
2009-12-14 14:27:00,2.82793,2.82928,2.82703,2.82928,7000000.0
2009-12-14 14:28:00,2.82985,2.82985,2.82706,2.82866,6250000.0
2009-12-14 14:29:00,2.82404,2.82797,2.82314,2.82544,7250000.0
2009-12-14 14:30:00,2.82621,2.82805,2.82481,2.82621,10000000.0
2009-12-14 14:31:00,2.82969,2.83087,2.8258,2.82696,10380000.0
2009-12-14 14:32:00,2.82814,2.82826,2.82407,2.82826,12130000.0
2009-12-14 14:33:00,2.8264,2.82711,2.82345,2.82711,8500000.0
2009-12-14 14:34:00,2.82641,2.82792,2.82463,2.82674,7500000.0
2009-12-14 14:35:00,2.82359,2.82787,2.82233,2.82233,7880000.0
2009-12-14 14:36:00,2.82587,2.82615,2.82238,2.82407,9250000.0
2009-12-14 14:37:00,2.82579,2.82713,2.82476,2.82713,7750000.0
2009-12-14 14:38:00,2.82278,2.82601,2.82061,2.82061,9000000.0
2009-12-14 14:39:00,2.82556,2.82646,2.81985,2.8256,5750000.0
2009-12-14 14:40:00,2.82624,2.82751,2.82474,2.82519,8500000.0
2009-12-14 14:41:00,2.82704,2.82704,2.82366,2.8237,5500000.0
2009-12-14 14:42:00,2.82323,2.8265,2.82323,2.82591,8250000.0
2009-12-14 14:43:00,2.82473,2.82801,2.82465,2.82465,9250000.0
2009-12-14 14:44:00,2.82763,2.82763,2.82174,2.82174,8750000.0
2009-12-14 14:45:00,2.82815,2.8284,2.82398,2.82711,6000000.0
2009-12-14 14:46:00,2.82582,2.82903,2.82461,2.82761,5500000.0
2009-12-14 14:47:00,2.82822,2.82822,2.82544,2.82755,10250000.0
2009-12-14 14:48:00,2.82354,2.8285,2.82354,2.82409,7630000.0
2009-12-14 14:49:00,2.82884,2.82884,2.82527,2.82527,6250000.0
2009-12-14 14:50:00,2.828,2.8285,2.82573,2.8285,11630000.0
2009-12-14 14:51:00,2.82705,2.82915,2.8252,2.82579,10250000.0
2009-12-14 14:52:00,2.82788,2.82907,2.82315,2.82535,7500000.0
2009-12-14 14:53:00,2.82886,2.82886,2.82578,2.82871,6000000.0
2009-12-14 14:54:00,2.82646,2.82856,2.82373,2.82856,8000000.0
2009-12-14 14:55:00,2.82503,2.82788,2.82341,2.82602,7000000.0
2009-12-14 14:56:00,2.82938,2.82938,2.82518,2.82839,9250000.0
2009-12-14 14:57:00,2.82518,2.82802,2.82517,2.82796,7500000.0
2009-12-14 14:58:00,2.82549,2.82863,2.82451,2.82608,13500000.0
2009-12-14 14:59:00,2.82666,2.82951,2.82392,2.82951,6750000.0
2009-12-14 15:00:00,2.82704,2.82832,2.82586,2.82586,10750000.0
2009-12-14 15:01:00,2.82908,2.83005,2.82283,2.82553,7750000.0
2009-12-14 15:02:00,2.82992,2.8303,2.82458,2.82683,7750000.0
2009-12-14 15:03:00,2.82882,2.82982,2.82614,2.82614,5500000.0
2009-12-14 15:04:00,2.8263,2.82844,2.82413,2.82413,7750000.0
2009-12-14 15:05:00,2.82833,2.82963,2.82567,2.82904,11000000.0
2009-12-14 15:06:00,2.82592,2.82834,2.82425,2.82425,6750000.0
2009-12-14 15:07:00,2.82856,2.83025,2.82764,2.83025,7000000.0
2009-12-14 15:08:00,2.82999,2.83112,2.82778,2.83053,6250000.0
2009-12-14 15:09:00,2.82723,2.8292,2.82662,2.82662,8500000.0
2009-12-14 15:10:00,2.82671,2.83015,2.82619,2.8286,6750000.0
2009-12-14 15:11:00,2.82525,2.82899,2.82519,2.82578,9380000.0
2009-12-14 15:12:00,2.82831,2.82884,2.82284,2.82568,7000000.0
2009-12-14 15:13:00,2.82334,2.82909,2.82334,2.8284,7000000.0
2009-12-14 15:14:00,2.82665,2.82945,2.82665,2.82945,10750000.0
2009-12-14 15:15:00,2.82962,2.82962,2.82341,2.82584,5250000.0
2009-12-14 15:16:00,2.82465,2.82959,2.82465,2.82718,5500000.0
2009-12-14 15:17:00,2.82906,2.82961,2.82697,2.82791,8250000.0
2009-12-14 15:18:00,2.82795,2.82969,2.82719,2.82804,6000000.0
2009-12-14 15:19:00,2.82645,2.82841,2.82489,2.82534,10750000.0
2009-12-14 15:20:00,2.8269,2.83012,2.8269,2.83012,7750000.0
2009-12-14 15:21:00,2.82607,2.82893,2.82607,2.8281,9250000.0
2009-12-14 15:22:00,2.82773,2.83063,2.82464,2.82931,9250000.0
2009-12-14 15:23:00,2.83055,2.83055,2.82567,2.8288,6380000.0
2009-12-14 15:24:00,2.82867,2.83189,2.82851,2.82931,6000000.0
2009-12-14 15:25:00,2.83103,2.83202,2.8279,2.83152,9630000.0
2009-12-14 15:26:00,2.83032,2.83058,2.82482,2.82556,10500000.0
2009-12-14 15:27:00,2.83263,2.83394,2.82988,2.83394,10250000.0
2009-12-14 15:28:00,2.83212,2.83377,2.8287,2.8334,8000000.0
2009-12-14 15:29:00,2.82959,2.83355,2.82959,2.83328,7750000.0
2009-12-14 15:30:00,2.83321,2.834,2.82966,2.83206,10750000.0
2009-12-14 15:31:00,2.82931,2.83316,2.82736,2.83049,6750000.0
2009-12-14 15:32:00,2.83095,2.83476,2.8306,2.8308,10130000.0
2009-12-14 15:33:00,2.83172,2.83491,2.82995,2.8323,6250000.0
2009-12-14 15:34:00,2.83422,2.83422,2.83095,2.83101,10750000.0
2009-12-14 15:35:00,2.83525,2.83639,2.8313,2.83604,8000000.0
2009-12-14 15:36:00,2.83485,2.83527,2.83336,2.83435,9500000.0
2009-12-14 15:37:00,2.83153,2.8348,2.83125,2.83285,5500000.0
2009-12-14 15:38:00,2.83219,2.83611,2.8319,2.83611,10260000.0
2009-12-14 15:39:00,2.82926,2.83624,2.82926,2.83354,8380000.0
2009-12-14 15:40:00,2.83714,2.83714,2.83192,2.83586,9000000.0
2009-12-14 15:41:00,2.83322,2.837,2.83228,2.83694,10750000.0
2009-12-14 15:42:00,2.83777,2.83777,2.8338,2.83564,11250000.0
2009-12-14 15:43:00,2.83153,2.83559,2.83064,2.83495,10000000.0
2009-12-14 15:44:00,2.83259,2.83499,2.83066,2.83066,9250000.0
2009-12-14 15:45:00,2.83324,2.83397,2.82914,2.83295,8510000.0
2009-12-14 15:46:00,2.82916,2.8337,2.82916,2.83296,6250000.0
2009-12-14 15:47:00,2.83477,2.83536,2.83039,2.83377,6250000.0
2009-12-14 15:48:00,2.83553,2.83555,2.82971,2.83115,5500000.0
2009-12-14 15:49:00,2.8352,2.83613,2.82871,2.83217,6250000.0
2009-12-14 15:50:00,2.83463,2.83557,2.83115,2.83444,10000000.0
2009-12-14 15:51:00,2.83338,2.83393,2.83093,2.83287,5880000.0
2009-12-14 15:52:00,2.83394,2.83427,2.82859,2.83415,11000000.0
2009-12-14 15:53:00,2.83255,2.83396,2.82844,2.83154,9880000.0
2009-12-14 15:54:00,2.83371,2.83468,2.82898,2.83468,5500000.0
2009-12-14 15:55:00,2.83001,2.83402,2.83001,2.83402,6250000.0
2009-12-14 15:56:00,2.83325,2.834,2.83054,2.83129,6250000.0
2009-12-14 15:57:00,2.83337,2.83453,2.83029,2.83029,6250000.0
2009-12-14 15:58:00,2.83052,2.83469,2.83052,2.83469,9000000.0
2009-12-14 15:59:00,2.83481,2.83525,2.83075,2.83383,6750000.0
2009-12-14 16:00:00,2.8349,2.8349,2.82905,2.83351,7000000.0
2009-12-14 16:01:00,2.83297,2.83432,2.82886,2.83282,5500000.0
2009-12-14 16:02:00,2.83036,2.83264,2.82888,2.83246,8500000.0
2009-12-14 16:03:00,2.82792,2.83259,2.82792,2.83233,6500000.0
2009-12-14 16:04:00,2.8311,2.83293,2.82749,2.83058,8500000.0
2009-12-14 16:05:00,2.83043,2.83415,2.83015,2.83364,8250000.0
2009-12-14 16:06:00,2.83061,2.83341,2.82856,2.82924,5250000.0
2009-12-14 16:07:00,2.82851,2.8363,2.82851,2.83219,10250000.0
2009-12-14 16:08:00,2.83419,2.83541,2.83191,2.83404,6500000.0
2009-12-14 16:09:00,2.8361,2.83619,2.82987,2.83573,7250000.0
2009-12-14 16:10:00,2.83289,2.83577,2.83154,2.83577,6630000.0
2009-12-14 16:11:00,2.83175,2.83436,2.83039,2.83039,6250000.0
2009-12-14 16:12:00,2.83186,2.83648,2.83186,2.83517,11500000.0
2009-12-14 16:13:00,2.83559,2.83559,2.83222,2.83222,12500000.0
2009-12-14 16:14:00,2.83042,2.83361,2.83042,2.83212,8130000.0
2009-12-14 16:15:00,2.83426,2.83426,2.83041,2.83349,7250000.0
2009-12-14 16:16:00,2.83197,2.83475,2.83045,2.83475,9750000.0
2009-12-14 16:17:00,2.83531,2.83531,2.83083,2.83367,8250000.0
2009-12-14 16:18:00,2.83439,2.83494,2.8308,2.8314,5500000.0
2009-12-14 16:19:00,2.8349,2.83542,2.8326,2.8346,12000000.0
2009-12-14 16:20:00,2.83357,2.835,2.82855,2.835,9500000.0
2009-12-14 16:21:00,2.83124,2.83492,2.83078,2.83144,5500000.0
2009-12-14 16:22:00,2.83413,2.83463,2.83114,2.83429,8000000.0
2009-12-14 16:23:00,2.83479,2.83479,2.83122,2.8315,7000000.0
2009-12-14 16:24:00,2.83447,2.83455,2.82989,2.82989,9880000.0
2009-12-14 16:25:00,2.83072,2.83434,2.82714,2.83186,11500000.0
2009-12-14 16:26:00,2.83354,2.83403,2.83153,2.83176,7750000.0
2009-12-14 16:27:00,2.83093,2.83302,2.82781,2.83244,6250000.0
2009-12-14 16:28:00,2.83292,2.83292,2.82957,2.83243,7500000.0
2009-12-14 16:29:00,2.83295,2.83295,2.82975,2.83059,12000000.0
2009-12-14 16:30:00,2.8294,2.83189,2.8283,2.83027,9250000.0
2009-12-14 16:31:00,2.83294,2.83294,2.82633,2.82976,10250000.0
2009-12-14 16:32:00,2.83254,2.83318,2.8302,2.83318,11750000.0
2009-12-14 16:33:00,2.83225,2.83294,2.82882,2.83212,8000000.0
2009-12-14 16:34:00,2.8304,2.83414,2.83031,2.83031,8130000.0
2009-12-14 16:35:00,2.8336,2.83521,2.83121,2.83469,7250000.0
2009-12-14 16:36:00,2.83484,2.83724,2.83154,2.83154,11510000.0
2009-12-14 16:37:00,2.83137,2.83544,2.83137,2.83544,6750000.0
2009-12-14 16:38:00,2.83138,2.83635,2.83138,2.836,7750000.0
2009-12-14 16:39:00,2.83517,2.83517,2.83272,2.83274,6000000.0
2009-12-14 16:40:00,2.83451,2.83773,2.83359,2.83745,6500000.0
2009-12-14 16:41:00,2.83571,2.83703,2.83477,2.83702,8500000.0
2009-12-14 16:42:00,2.83643,2.83652,2.83328,2.83505,7750000.0
2009-12-14 16:43:00,2.83584,2.83769,2.83228,2.83718,8250000.0
2009-12-14 16:44:00,2.83765,2.8378,2.83552,2.8378,9000000.0
2009-12-14 16:45:00,2.83353,2.83622,2.82873,2.83284,9130000.0
2009-12-14 16:46:00,2.83613,2.8366,2.83254,2.8337,8000000.0
2009-12-14 16:47:00,2.83409,2.83735,2.83409,2.83735,8000000.0
2009-12-14 16:48:00,2.83281,2.83691,2.83076,2.83256,8750000.0
2009-12-14 16:49:00,2.83452,2.83665,2.83151,2.83151,10000000.0
2009-12-14 16:50:00,2.83409,2.83545,2.83152,2.83152,6000000.0
2009-12-14 16:51:00,2.83114,2.83571,2.83114,2.83564,10000000.0
2009-12-14 16:52:00,2.83311,2.83519,2.83234,2.83234,7000000.0
2009-12-14 16:53:00,2.8359,2.8359,2.82949,2.82949,11500000.0
2009-12-14 16:54:00,2.83277,2.8344,2.82734,2.82734,8500000.0
2009-12-14 16:55:00,2.83391,2.83571,2.83021,2.83421,13880000.0
2009-12-14 16:56:00,2.83394,2.83521,2.83281,2.83513,7500000.0
2009-12-14 16:57:00,2.83421,2.83421,2.82971,2.83191,9750000.0
2009-12-14 16:58:00,2.83412,2.8357,2.83287,2.8341,6380000.0
2009-12-14 16:59:00,2.83677,2.83677,2.83033,2.83245,5500000.0
2009-12-14 17:00:00,2.83345,2.83487,2.82879,2.83196,9750000.0
2009-12-14 17:01:00,2.83608,2.83608,2.82978,2.83435,12000000.0
2009-12-14 17:02:00,2.83155,2.83482,2.82925,2.83481,5750000.0
2009-12-14 17:03:00,2.83268,2.83382,2.82858,2.83364,6500000.0
2009-12-14 17:04:00,2.83279,2.83279,2.82732,2.83227,7250000.0
2009-12-14 17:05:00,2.83255,2.83602,2.8314,2.83543,8250000.0
2009-12-14 17:06:00,2.83173,2.83569,2.83145,2.83145,6750000.0
2009-12-14 17:07:00,2.83635,2.83658,2.82987,2.82987,6250000.0
2009-12-14 17:08:00,2.83572,2.83717,2.83429,2.83717,9250000.0
2009-12-14 17:09:00,2.83655,2.83695,2.83505,2.83579,9000000.0
2009-12-14 17:10:00,2.83313,2.83728,2.83147,2.83665,13750000.0
2009-12-14 17:11:00,2.83303,2.83696,2.82952,2.83383,9880000.0
2009-12-14 17:12:00,2.83571,2.83628,2.83236,2.83588,8250000.0
2009-12-14 17:13:00,2.83631,2.83668,2.83169,2.83636,9000000.0
2009-12-14 17:14:00,2.8326,2.83704,2.8299,2.83704,6000000.0
2009-12-14 17:15:00,2.83306,2.83597,2.83306,2.83563,8000000.0
2009-12-14 17:16:00,2.83548,2.83548,2.83085,2.83345,6000000.0
2009-12-14 17:17:00,2.83401,2.83679,2.82915,2.83549,9500000.0
2009-12-14 17:18:00,2.83604,2.83739,2.82881,2.83431,8750000.0
2009-12-14 17:19:00,2.83827,2.83896,2.83355,2.83896,7880000.0
2009-12-14 17:20:00,2.83444,2.83776,2.83176,2.83257,10750000.0
2009-12-14 17:21:00,2.83697,2.83927,2.83403,2.83927,5750000.0
2009-12-14 17:22:00,2.83951,2.83951,2.83545,2.8382,8130000.0
2009-12-14 17:23:00,2.83914,2.83914,2.83606,2.83843,8750000.0
2009-12-14 17:24:00,2.83708,2.83782,2.83493,2.83668,7750000.0
2009-12-14 17:25:00,2.83758,2.83798,2.8332,2.83551,9000000.0
2009-12-14 17:26:00,2.83729,2.83729,2.83445,2.83512,7250000.0
2009-12-14 17:27:00,2.83839,2.83839,2.83085,2.83691,9500000.0
2009-12-14 17:28:00,2.83504,2.84001,2.83467,2.83557,8500000.0
2009-12-14 17:29:00,2.83754,2.83792,2.83384,2.83535,12000000.0
2009-12-14 17:30:00,2.83835,2.83835,2.8344,2.83457,6250000.0
2009-12-14 17:31:00,2.83399,2.83769,2.83301,2.83684,6250000.0
2009-12-14 17:32:00,2.83409,2.83776,2.83062,2.83776,8500000.0
2009-12-14 17:33:00,2.83324,2.83793,2.83324,2.83793,8500000.0
2009-12-14 17:34:00,2.83841,2.83841,2.83337,2.83827,10380000.0
2009-12-14 17:35:00,2.83415,2.8384,2.83415,2.8384,9130000.0
2009-12-14 17:36:00,2.83691,2.83977,2.83561,2.83977,7250000.0
2009-12-14 17:37:00,2.84063,2.84157,2.83744,2.83744,5880000.0
2009-12-14 17:38:00,2.83921,2.83928,2.83559,2.83807,8750000.0
2009-12-14 17:39:00,2.84079,2.84164,2.83661,2.83802,8000000.0
2009-12-14 17:40:00,2.84021,2.84021,2.83539,2.83737,7750000.0
2009-12-14 17:41:00,2.8385,2.83956,2.83572,2.83956,6750000.0
2009-12-14 17:42:00,2.83981,2.84004,2.83295,2.83648,6130000.0
2009-12-14 17:43:00,2.83505,2.84033,2.83505,2.83964,9250000.0
2009-12-14 17:44:00,2.84006,2.84065,2.83455,2.83739,8130000.0
2009-12-14 17:45:00,2.83798,2.83861,2.83757,2.83846,6750000.0
2009-12-14 17:46:00,2.83855,2.83929,2.83659,2.8388,11000000.0
2009-12-14 17:47:00,2.83854,2.8391,2.83664,2.83754,9500000.0
2009-12-14 17:48:00,2.83711,2.83877,2.83506,2.83877,9250000.0
2009-12-14 17:49:00,2.83929,2.83929,2.83521,2.83774,9750000.0
2009-12-14 17:50:00,2.83726,2.83726,2.83507,2.83688,6250000.0
2009-12-14 17:51:00,2.83262,2.83559,2.83245,2.83245,8750000.0
2009-12-14 17:52:00,2.82803,2.83561,2.82803,2.83187,7000000.0
2009-12-14 17:53:00,2.83428,2.83428,2.8279,2.8279,8880000.0
2009-12-14 17:54:00,2.83152,2.8341,2.82875,2.83077,12750000.0
2009-12-14 17:55:00,2.83402,2.83402,2.83067,2.83399,5500000.0
2009-12-14 17:56:00,2.82792,2.83338,2.82792,2.83338,10500000.0
2009-12-14 17:57:00,2.83134,2.83405,2.83046,2.83388,8250000.0
2009-12-14 17:58:00,2.83257,2.83361,2.82888,2.83361,13000000.0
2009-12-14 17:59:00,2.83247,2.83438,2.83074,2.83438,8250000.0
2009-12-14 18:00:00,2.8328,2.83377,2.82878,2.8292,6500000.0
2009-12-14 18:01:00,2.8348,2.83508,2.83061,2.83061,7500000.0
2009-12-14 18:02:00,2.83394,2.83522,2.83301,2.83301,5750000.0
2009-12-14 18:03:00,2.83277,2.83723,2.83277,2.8339,10250000.0
2009-12-14 18:04:00,2.83592,2.83674,2.83087,2.83495,10250000.0
2009-12-14 18:05:00,2.8344,2.83565,2.83116,2.83264,7380000.0
2009-12-14 18:06:00,2.83328,2.83594,2.83163,2.83163,7500000.0
2009-12-14 18:07:00,2.83457,2.83618,2.83158,2.83233,7750000.0
2009-12-14 18:08:00,2.8366,2.8366,2.83276,2.83276,6380000.0
2009-12-14 18:09:00,2.8344,2.83754,2.83315,2.83378,11000000.0
2009-12-14 18:10:00,2.83352,2.83772,2.83224,2.83717,7750000.0
2009-12-14 18:11:00,2.8341,2.83756,2.83375,2.83653,6250000.0
2009-12-14 18:12:00,2.83581,2.83609,2.83453,2.83609,6000000.0
2009-12-14 18:13:00,2.83161,2.83637,2.82893,2.83637,10000000.0
2009-12-14 18:14:00,2.83291,2.8359,2.83176,2.83343,8250000.0
2009-12-14 18:15:00,2.83381,2.83726,2.83148,2.83638,6750000.0
2009-12-14 18:16:00,2.83617,2.83714,2.8347,2.83617,8000000.0
2009-12-14 18:17:00,2.83509,2.83603,2.83259,2.83441,9500000.0
2009-12-14 18:18:00,2.83594,2.83657,2.83397,2.83573,6630000.0
2009-12-14 18:19:00,2.83479,2.83551,2.83076,2.83408,8630000.0
2009-12-14 18:20:00,2.83712,2.83712,2.83463,2.83686,10260000.0
2009-12-14 18:21:00,2.83118,2.83569,2.82869,2.83417,7250000.0
2009-12-14 18:22:00,2.83362,2.8374,2.83362,2.8374,9500000.0
2009-12-14 18:23:00,2.83529,2.83646,2.83118,2.83497,10380000.0
2009-12-14 18:24:00,2.83765,2.83817,2.83127,2.83649,9500000.0
2009-12-14 18:25:00,2.83294,2.83635,2.83275,2.83593,5500000.0
2009-12-14 18:26:00,2.83613,2.83654,2.83205,2.83419,10130000.0
2009-12-14 18:27:00,2.83408,2.83644,2.82938,2.83644,9000000.0
2009-12-14 18:28:00,2.8307,2.838,2.8307,2.83444,7760000.0
2009-12-14 18:29:00,2.83439,2.83675,2.83363,2.83562,11380000.0
2009-12-14 18:30:00,2.83338,2.83444,2.83062,2.83062,10000000.0
2009-12-14 18:31:00,2.8339,2.8339,2.8296,2.83014,8630000.0
2009-12-14 18:32:00,2.83011,2.83273,2.82615,2.83273,6500000.0
2009-12-14 18:33:00,2.83043,2.83155,2.82659,2.8289,7500000.0
2009-12-14 18:34:00,2.83041,2.83311,2.82911,2.83122,11000000.0
2009-12-14 18:35:00,2.82973,2.83175,2.82615,2.82937,6750000.0
2009-12-14 18:36:00,2.82963,2.83177,2.82883,2.82883,9250000.0
2009-12-14 18:37:00,2.83031,2.83133,2.8267,2.82977,9750000.0
2009-12-14 18:38:00,2.83113,2.83373,2.82993,2.83287,6250000.0
2009-12-14 18:39:00,2.83002,2.83289,2.82857,2.8324,6250000.0
2009-12-14 18:40:00,2.83315,2.83351,2.83045,2.83203,8750000.0
2009-12-14 18:41:00,2.83372,2.83406,2.83055,2.83161,8000000.0
2009-12-14 18:42:00,2.83322,2.83331,2.82961,2.83331,10130000.0
2009-12-14 18:43:00,2.82658,2.83246,2.82658,2.83246,7250000.0
2009-12-14 18:44:00,2.83328,2.83328,2.83067,2.83263,9250000.0
2009-12-14 18:45:00,2.83458,2.83458,2.82821,2.83029,10500000.0
2009-12-14 18:46:00,2.8338,2.8338,2.83069,2.83118,5130000.0
2009-12-14 18:47:00,2.83047,2.83339,2.83047,2.833,9000000.0
2009-12-14 18:48:00,2.83239,2.83245,2.82677,2.82677,6500000.0
2009-12-14 18:49:00,2.83187,2.8326,2.82913,2.83212,8130000.0
2009-12-14 18:50:00,2.82986,2.83179,2.82867,2.83047,11250000.0
2009-12-14 18:51:00,2.83016,2.83216,2.82748,2.82821,9750000.0
2009-12-14 18:52:00,2.83288,2.83288,2.82824,2.82824,6750000.0
2009-12-14 18:53:00,2.829,2.83256,2.82864,2.83022,9880000.0
2009-12-14 18:54:00,2.83118,2.83254,2.8295,2.8295,8750000.0
2009-12-14 18:55:00,2.82787,2.83132,2.82787,2.8311,7500000.0
2009-12-14 18:56:00,2.82798,2.8313,2.82798,2.83115,8500000.0
2009-12-14 18:57:00,2.83104,2.83104,2.82636,2.82791,8750000.0
2009-12-14 18:58:00,2.83153,2.83153,2.82769,2.83129,6500000.0
2009-12-14 18:59:00,2.83226,2.83226,2.82656,2.83127,7630000.0
2009-12-14 19:00:00,2.82797,2.83185,2.82797,2.83185,9500000.0
2009-12-14 19:01:00,2.83246,2.83246,2.8273,2.8273,6500000.0
2009-12-14 19:02:00,2.8307,2.83234,2.82821,2.83169,7510000.0
2009-12-14 19:03:00,2.82887,2.83032,2.82764,2.82965,10630000.0
2009-12-14 19:04:00,2.83107,2.83107,2.8271,2.8295,9000000.0
2009-12-14 19:05:00,2.832,2.832,2.82875,2.82883,10750000.0
2009-12-14 19:06:00,2.82999,2.83109,2.82894,2.83109,7250000.0
2009-12-14 19:07:00,2.83067,2.83115,2.8263,2.83115,8750000.0
2009-12-14 19:08:00,2.83215,2.83215,2.82789,2.82851,9380000.0
2009-12-14 19:09:00,2.83263,2.83263,2.82754,2.83029,13750000.0
2009-12-14 19:10:00,2.83138,2.83138,2.82576,2.82803,8750000.0
2009-12-14 19:11:00,2.8314,2.8314,2.82772,2.83019,6500000.0
2009-12-14 19:12:00,2.82922,2.83037,2.82494,2.82522,6380000.0
2009-12-14 19:13:00,2.83011,2.83085,2.82842,2.82842,7250000.0
2009-12-14 19:14:00,2.83092,2.83148,2.82729,2.8278,12000000.0
2009-12-14 19:15:00,2.82687,2.8315,2.82687,2.8315,5500000.0
2009-12-14 19:16:00,2.82965,2.83073,2.82491,2.83073,9750000.0
2009-12-14 19:17:00,2.83187,2.83187,2.82627,2.82667,8250000.0
2009-12-14 19:18:00,2.82689,2.83132,2.82689,2.83132,4880000.0
2009-12-14 19:19:00,2.82615,2.83072,2.82473,2.83046,7880000.0
2009-12-14 19:20:00,2.82887,2.82887,2.82587,2.82781,6500000.0
2009-12-14 19:21:00,2.82586,2.82995,2.82586,2.82974,9750000.0
2009-12-14 19:22:00,2.82588,2.82953,2.82579,2.82579,9000000.0
2009-12-14 19:23:00,2.82902,2.83042,2.82425,2.83042,9250000.0
2009-12-14 19:24:00,2.82655,2.83049,2.82637,2.82645,8250000.0
2009-12-14 19:25:00,2.83055,2.83069,2.82706,2.82968,8750000.0
2009-12-14 19:26:00,2.83078,2.83087,2.82435,2.82929,5250000.0
2009-12-14 19:27:00,2.82807,2.82818,2.82654,2.82654,6750000.0
2009-12-14 19:28:00,2.82879,2.82906,2.82138,2.82138,5500000.0
2009-12-14 19:29:00,2.82697,2.82812,2.82495,2.82584,8880000.0
2009-12-14 19:30:00,2.82741,2.82927,2.82275,2.82427,5500000.0
2009-12-14 19:31:00,2.82898,2.82898,2.82322,2.82528,7880000.0
2009-12-14 19:32:00,2.82945,2.82945,2.82273,2.82403,12500000.0
2009-12-14 19:33:00,2.82637,2.82689,2.82469,2.82637,7500000.0
2009-12-14 19:34:00,2.82551,2.83139,2.82551,2.83139,12250000.0
2009-12-14 19:35:00,2.82499,2.82957,2.82464,2.82726,7000000.0
2009-12-14 19:36:00,2.82463,2.82674,2.82436,2.82539,5130000.0
2009-12-14 19:37:00,2.82572,2.82681,2.82403,2.82648,7500000.0
2009-12-14 19:38:00,2.82421,2.82741,2.82421,2.82732,9380000.0
2009-12-14 19:39:00,2.82418,2.82655,2.82345,2.82475,7500000.0
2009-12-14 19:40:00,2.82737,2.82737,2.82336,2.82486,6250000.0
2009-12-14 19:41:00,2.82615,2.82713,2.82079,2.82713,7000000.0
2009-12-14 19:42:00,2.82788,2.82788,2.82228,2.82228,7750000.0
2009-12-14 19:43:00,2.82708,2.82777,2.82478,2.82675,8750000.0
2009-12-14 19:44:00,2.8256,2.82718,2.82325,2.82718,6250000.0
2009-12-14 19:45:00,2.82612,2.82612,2.82019,2.82019,7750000.0
2009-12-14 19:46:00,2.82119,2.82471,2.81822,2.81822,12380000.0
2009-12-14 19:47:00,2.82349,2.82722,2.82349,2.82722,9000000.0
2009-12-14 19:48:00,2.82243,2.82642,2.82243,2.82397,10000000.0
2009-12-14 19:49:00,2.82553,2.82657,2.82452,2.82648,9000000.0
2009-12-14 19:50:00,2.82428,2.8268,2.82428,2.8268,5250000.0
2009-12-14 19:51:00,2.82742,2.82742,2.82227,2.82305,7500000.0
2009-12-14 19:52:00,2.82704,2.83037,2.82479,2.82529,7250000.0
2009-12-14 19:53:00,2.82773,2.82787,2.8231,2.82598,10750000.0
2009-12-14 19:54:00,2.82706,2.82785,2.8235,2.82779,6000000.0
2009-12-14 19:55:00,2.82462,2.82726,2.82333,2.82651,5130000.0
2009-12-14 19:56:00,2.82713,2.82795,2.82501,2.82716,7000000.0
2009-12-14 19:57:00,2.82791,2.82791,2.82142,2.82596,10500000.0
2009-12-14 19:58:00,2.82723,2.82723,2.82334,2.82503,6000000.0
2009-12-14 19:59:00,2.82762,2.82762,2.82052,2.8261,8000000.0
2009-12-14 20:00:00,2.82357,2.82672,2.82357,2.82487,8380000.0
2009-12-14 20:01:00,2.82699,2.8277,2.82546,2.8277,9250000.0
2009-12-14 20:02:00,2.82831,2.82841,2.8257,2.82752,13000000.0
2009-12-14 20:03:00,2.82543,2.82763,2.82287,2.82561,12250000.0
2009-12-14 20:04:00,2.82745,2.82811,2.82318,2.82612,6500000.0
2009-12-14 20:05:00,2.82937,2.82937,2.82688,2.82875,6500000.0
2009-12-14 20:06:00,2.82849,2.82891,2.82724,2.82891,7500000.0
2009-12-14 20:07:00,2.82885,2.82908,2.8253,2.82908,8500000.0
2009-12-14 20:08:00,2.8295,2.8295,2.82479,2.8259,7750000.0
2009-12-14 20:09:00,2.82745,2.83016,2.82484,2.83016,7250000.0
2009-12-14 20:10:00,2.83076,2.83112,2.82806,2.83077,5750000.0
2009-12-14 20:11:00,2.82955,2.83075,2.8259,2.82997,6250000.0
2009-12-14 20:12:00,2.83122,2.83152,2.82986,2.82988,8500000.0
2009-12-14 20:13:00,2.8318,2.83283,2.82782,2.83283,12250000.0
2009-12-14 20:14:00,2.83275,2.83307,2.8278,2.83116,6750000.0
2009-12-14 20:15:00,2.83264,2.83291,2.82881,2.83139,8250000.0
2009-12-14 20:16:00,2.83118,2.83229,2.82844,2.83229,7000000.0
2009-12-14 20:17:00,2.83243,2.83243,2.82862,2.83187,7500000.0
2009-12-14 20:18:00,2.83145,2.83218,2.82703,2.83082,6750000.0
2009-12-14 20:19:00,2.83004,2.83239,2.82666,2.83029,6000000.0
2009-12-14 20:20:00,2.83262,2.83262,2.83011,2.83151,8000000.0
2009-12-14 20:21:00,2.83223,2.83227,2.82684,2.83147,7750000.0
2009-12-14 20:22:00,2.83061,2.83257,2.82908,2.82908,6250000.0
2009-12-14 20:23:00,2.83205,2.83205,2.82711,2.83165,7250000.0
2009-12-14 20:24:00,2.82532,2.83139,2.82532,2.82916,9000000.0
2009-12-14 20:25:00,2.83267,2.83267,2.82921,2.83191,10250000.0
2009-12-14 20:26:00,2.83158,2.83178,2.82859,2.82952,9000000.0
2009-12-14 20:27:00,2.83216,2.83216,2.82639,2.83079,7250000.0
2009-12-14 20:28:00,2.82822,2.83011,2.82717,2.82982,6750000.0
2009-12-14 20:29:00,2.82982,2.82982,2.82795,2.82966,11250000.0
2009-12-14 20:30:00,2.83012,2.83012,2.82797,2.8299,8250000.0
2009-12-14 20:31:00,2.82931,2.82958,2.82568,2.82689,13500000.0
2009-12-14 20:32:00,2.82964,2.82996,2.82334,2.82334,7000000.0
2009-12-14 20:33:00,2.82911,2.82995,2.82809,2.82995,6750000.0
2009-12-14 20:34:00,2.82857,2.82942,2.82706,2.82942,9000000.0
2009-12-14 20:35:00,2.82964,2.83011,2.82597,2.82712,11000000.0
2009-12-14 20:36:00,2.82751,2.82898,2.82275,2.82777,7750000.0
2009-12-14 20:37:00,2.82856,2.83004,2.82744,2.82744,9500000.0
2009-12-14 20:38:00,2.83112,2.83112,2.82761,2.83009,6130000.0
2009-12-14 20:39:00,2.8283,2.83056,2.82652,2.83056,5750000.0
2009-12-14 20:40:00,2.82997,2.83113,2.82801,2.83052,7500000.0
2009-12-14 20:41:00,2.82516,2.83439,2.82516,2.83332,5500000.0
2009-12-14 20:42:00,2.8314,2.8316,2.82827,2.82883,11010000.0
2009-12-14 20:43:00,2.82729,2.83543,2.82729,2.83249,5880000.0
2009-12-14 20:44:00,2.8308,2.8318,2.82816,2.8298,9630000.0
2009-12-14 20:45:00,2.8302,2.83207,2.82801,2.82801,10750000.0
2009-12-14 20:46:00,2.8292,2.8307,2.82618,2.82977,7000000.0
2009-12-14 20:47:00,2.83227,2.83227,2.82943,2.83052,5880000.0
2009-12-14 20:48:00,2.83101,2.83101,2.82548,2.82761,9250000.0
2009-12-14 20:49:00,2.82733,2.83087,2.82733,2.83055,7500000.0
2009-12-14 20:50:00,2.83016,2.83105,2.82802,2.83105,5500000.0
2009-12-14 20:51:00,2.83032,2.83119,2.82869,2.83119,7630000.0
2009-12-14 20:52:00,2.83035,2.83093,2.82875,2.8307,10250000.0
2009-12-14 20:53:00,2.82901,2.83116,2.82831,2.82831,5250000.0
2009-12-14 20:54:00,2.8313,2.8313,2.82918,2.83054,7750000.0
2009-12-14 20:55:00,2.83104,2.83104,2.82706,2.82706,7750000.0
2009-12-14 20:56:00,2.82799,2.83031,2.82799,2.83031,5130000.0
2009-12-14 20:57:00,2.82956,2.8312,2.8284,2.83056,9000000.0
2009-12-14 20:58:00,2.82691,2.83122,2.82691,2.83122,6250000.0
2009-12-14 20:59:00,2.82375,2.83177,2.82375,2.82929,7000000.0
2009-12-14 21:00:00,2.82843,2.82972,2.82554,2.82887,5500000.0
2009-12-14 21:01:00,2.82901,2.83063,2.82698,2.82698,6750000.0
2009-12-14 21:02:00,2.83025,2.83057,2.82386,2.82889,7750000.0
2009-12-14 21:03:00,2.83205,2.83205,2.8301,2.83137,6750000.0
2009-12-14 21:04:00,2.83034,2.83067,2.82546,2.82767,10500000.0
2009-12-14 21:05:00,2.83154,2.83167,2.82671,2.83148,5500000.0
2009-12-14 21:06:00,2.83086,2.83086,2.82629,2.83056,9000000.0
2009-12-14 21:07:00,2.83083,2.83083,2.82638,2.82696,6500000.0
2009-12-14 21:08:00,2.8316,2.8316,2.82702,2.83123,7500000.0
2009-12-14 21:09:00,2.83176,2.83245,2.82667,2.82785,11000000.0
2009-12-14 21:10:00,2.83172,2.83174,2.82834,2.83174,7750000.0
2009-12-14 21:11:00,2.83214,2.83217,2.82811,2.82811,6000000.0
2009-12-14 21:12:00,2.83075,2.83113,2.82747,2.82842,9750000.0
2009-12-14 21:13:00,2.82799,2.83158,2.82757,2.83158,9500000.0
2009-12-14 21:14:00,2.8315,2.8315,2.82436,2.82755,8880000.0
2009-12-14 21:15:00,2.83095,2.83144,2.82883,2.83128,5500000.0
2009-12-14 21:16:00,2.83001,2.83095,2.82653,2.83095,5630000.0
2009-12-14 21:17:00,2.82938,2.83092,2.82674,2.82854,7750000.0
2009-12-14 21:18:00,2.8307,2.83167,2.82764,2.83087,6000000.0
2009-12-14 21:20:00,2.83118,2.83118,2.82609,2.82609,5500000.0
2009-12-14 21:21:00,2.83163,2.83163,2.82865,2.83034,8250000.0
2009-12-14 21:22:00,2.82931,2.832,2.82772,2.83116,11000000.0
2009-12-14 21:23:00,2.82577,2.83025,2.8255,2.83025,11750000.0
2009-12-14 21:24:00,2.83067,2.83201,2.82903,2.83093,10380000.0
2009-12-14 21:25:00,2.82686,2.83035,2.82684,2.82915,6000000.0
2009-12-14 21:26:00,2.83106,2.83106,2.82715,2.82905,7250000.0
2009-12-14 21:27:00,2.83106,2.83138,2.82742,2.82868,6750000.0
2009-12-14 21:28:00,2.83043,2.83192,2.82962,2.83126,10750000.0
2009-12-14 21:29:00,2.82701,2.83152,2.82701,2.83152,4750000.0
2009-12-14 21:30:00,2.82719,2.83046,2.82686,2.82822,6380000.0
2009-12-14 21:31:00,2.83009,2.83103,2.82607,2.83103,8880000.0
2009-12-14 21:32:00,2.82674,2.83177,2.82674,2.83146,6750000.0
2009-12-14 21:33:00,2.82796,2.83129,2.82663,2.83129,10500000.0
2009-12-14 21:34:00,2.82924,2.83104,2.82868,2.82868,7000000.0
2009-12-14 21:35:00,2.83141,2.83141,2.82913,2.83104,8000000.0
2009-12-14 21:36:00,2.83112,2.83112,2.82418,2.82725,9500000.0
2009-12-14 21:37:00,2.82971,2.83003,2.82525,2.8296,12500000.0
2009-12-14 21:38:00,2.82963,2.83046,2.82775,2.83046,7630000.0
2009-12-14 21:39:00,2.82815,2.82992,2.82635,2.82992,8500000.0
2009-12-14 21:40:00,2.8273,2.83057,2.82626,2.83057,12500000.0
2009-12-14 21:42:00,2.82743,2.83017,2.82659,2.83017,9250000.0
2009-12-14 21:43:00,2.82803,2.83017,2.82803,2.82928,8500000.0
2009-12-14 21:44:00,2.82896,2.83104,2.82622,2.82622,6000000.0
2009-12-14 21:45:00,2.82981,2.83129,2.82676,2.83129,5750000.0
2009-12-14 21:46:00,2.82839,2.83096,2.82752,2.82848,6500000.0
2009-12-14 21:47:00,2.82703,2.83241,2.82703,2.83015,6750000.0
2009-12-14 21:48:00,2.82958,2.83258,2.82749,2.83199,5750000.0
2009-12-14 21:49:00,2.82887,2.83158,2.82877,2.83158,9000000.0
2009-12-14 21:50:00,2.8311,2.83214,2.82845,2.8291,5500000.0
2009-12-14 21:51:00,2.83148,2.83165,2.82517,2.82858,8250000.0
2009-12-14 21:52:00,2.83187,2.83195,2.82584,2.82882,5750000.0
2009-12-14 21:53:00,2.8291,2.83097,2.82893,2.83097,7750000.0
2009-12-14 21:54:00,2.8277,2.83182,2.82497,2.83053,12250000.0
2009-12-14 21:55:00,2.82872,2.83102,2.82459,2.82459,10750000.0
2009-12-14 21:56:00,2.8297,2.83205,2.8294,2.83202,9250000.0
2009-12-14 21:57:00,2.8299,2.83146,2.82756,2.82877,6750000.0
2009-12-14 21:58:00,2.83087,2.83227,2.82732,2.83216,9250000.0
2009-12-14 21:59:00,2.82666,2.83223,2.82666,2.82887,7000000.0
2009-12-14 22:00:00,2.8268,2.83121,2.82522,2.82727,9750000.0
2009-12-14 22:01:00,2.8322,2.8322,2.83008,2.83172,6750000.0
2009-12-14 22:02:00,2.83084,2.8331,2.82919,2.83212,8500000.0
2009-12-14 22:03:00,2.83253,2.83267,2.82879,2.83227,7750000.0
2009-12-14 22:04:00,2.82486,2.83138,2.82486,2.83127,9380000.0
2009-12-14 22:05:00,2.83223,2.83224,2.82981,2.83129,6500000.0
2009-12-14 22:06:00,2.83192,2.83192,2.82722,2.83178,5880000.0
2009-12-14 22:07:00,2.83043,2.83146,2.82773,2.83016,13630000.0
2009-12-14 22:08:00,2.83111,2.83111,2.82911,2.83014,11250000.0
2009-12-14 22:09:00,2.82468,2.83086,2.82468,2.82771,7250000.0
2009-12-14 22:10:00,2.83001,2.83039,2.82529,2.82572,6000000.0
2009-12-14 22:11:00,2.8286,2.83006,2.82383,2.82957,7750000.0
2009-12-14 22:12:00,2.83107,2.83107,2.82646,2.82984,8880000.0
2009-12-14 22:13:00,2.82927,2.83079,2.82646,2.8303,8130000.0
2009-12-14 22:14:00,2.83058,2.83058,2.82819,2.83005,7010000.0
2009-12-14 22:15:00,2.82789,2.83162,2.82686,2.82983,8750000.0
2009-12-14 22:16:00,2.82858,2.83099,2.82763,2.83099,9500000.0
2009-12-14 22:17:00,2.82735,2.82977,2.82512,2.82957,5250000.0
2009-12-14 22:18:00,2.83016,2.83047,2.8268,2.83036,6250000.0
2009-12-14 22:20:00,2.82997,2.83094,2.82794,2.83034,10250000.0
2009-12-14 22:21:00,2.83086,2.83153,2.82695,2.83002,10500000.0
2009-12-14 22:22:00,2.82955,2.83049,2.8271,2.82856,6250000.0
2009-12-14 22:23:00,2.82826,2.83118,2.82674,2.83108,11380000.0
2009-12-14 22:24:00,2.82769,2.82971,2.82623,2.82844,5500000.0
2009-12-14 22:25:00,2.83067,2.83071,2.8242,2.82765,10500000.0
2009-12-14 22:26:00,2.83008,2.83008,2.82532,2.82993,8880000.0
2009-12-14 22:27:00,2.83008,2.83087,2.82551,2.83087,8130000.0
2009-12-14 22:28:00,2.83059,2.83059,2.8242,2.82546,13250000.0
2009-12-14 22:29:00,2.83102,2.83102,2.82786,2.82825,10750000.0
2009-12-14 22:30:00,2.8305,2.83085,2.82462,2.8276,12500000.0
2009-12-14 22:31:00,2.831,2.831,2.82736,2.82736,7750000.0
2009-12-14 22:32:00,2.82956,2.83084,2.82388,2.83084,5250000.0
2009-12-14 22:33:00,2.83066,2.83069,2.82778,2.82941,9500000.0
2009-12-14 22:34:00,2.82704,2.83042,2.82589,2.83042,9880000.0
2009-12-14 22:35:00,2.83038,2.83082,2.82588,2.82916,12750000.0
2009-12-14 22:36:00,2.83033,2.83096,2.82885,2.8304,6130000.0
2009-12-14 22:37:00,2.82674,2.83075,2.82674,2.83075,11250000.0
2009-12-14 22:38:00,2.82818,2.82972,2.82766,2.82848,8500000.0
2009-12-14 22:39:00,2.83109,2.83109,2.82915,2.83087,5500000.0
2009-12-14 22:40:00,2.83017,2.8309,2.82761,2.8309,6750000.0
2009-12-14 22:41:00,2.83102,2.83102,2.82664,2.82664,10000000.0
2009-12-14 22:42:00,2.8309,2.8314,2.8291,2.83097,12260000.0
2009-12-14 22:43:00,2.83144,2.83144,2.82537,2.83028,10000000.0
2009-12-14 22:44:00,2.83093,2.83093,2.82779,2.82783,5250000.0
2009-12-14 22:45:00,2.83014,2.83078,2.82834,2.83078,6250000.0
2009-12-14 22:46:00,2.82718,2.83058,2.82718,2.82916,11000000.0
2009-12-14 22:47:00,2.83129,2.83129,2.82768,2.82768,12000000.0
2009-12-14 22:48:00,2.82926,2.83103,2.82737,2.829,6000000.0
2009-12-14 22:49:00,2.82813,2.83066,2.82526,2.82821,7500000.0
2009-12-14 22:50:00,2.83012,2.83042,2.82795,2.82843,10130000.0
2009-12-14 22:51:00,2.82819,2.83051,2.82817,2.83051,11000000.0
2009-12-14 22:52:00,2.83096,2.83096,2.82545,2.83092,11250000.0
2009-12-14 22:53:00,2.82926,2.83064,2.82672,2.83064,9750000.0
2009-12-14 22:54:00,2.83003,2.83077,2.82677,2.82908,10750000.0
2009-12-14 22:55:00,2.82991,2.82991,2.82669,2.82844,12000000.0
2009-12-14 22:56:00,2.82999,2.83077,2.82714,2.82714,7500000.0
2009-12-14 22:57:00,2.82913,2.83123,2.82823,2.83016,8250000.0
2009-12-14 22:58:00,2.82454,2.82998,2.82454,2.82998,9380000.0
2009-12-14 22:59:00,2.82825,2.82952,2.82643,2.82779,7000000.0
2009-12-14 23:00:00,2.82837,2.83032,2.82544,2.83024,7500000.0
2009-12-14 23:01:00,2.83114,2.83114,2.82732,2.83065,5250000.0
2009-12-14 23:02:00,2.82861,2.83116,2.82861,2.82952,9750000.0
2009-12-14 23:03:00,2.83062,2.83083,2.82782,2.83013,10250000.0
2009-12-14 23:04:00,2.82864,2.83123,2.82558,2.83123,8000000.0
2009-12-14 23:05:00,2.83073,2.83085,2.82474,2.82481,13630000.0
2009-12-14 23:06:00,2.83091,2.83132,2.82553,2.82894,13250000.0
2009-12-14 23:07:00,2.82798,2.83184,2.82639,2.83184,9500000.0
2009-12-14 23:08:00,2.83094,2.83121,2.82535,2.83063,8250000.0
2009-12-14 23:09:00,2.82803,2.83034,2.82367,2.82367,9000000.0
2009-12-14 23:10:00,2.82971,2.82999,2.82682,2.82682,7630000.0
2009-12-14 23:11:00,2.83037,2.83053,2.82579,2.82802,9750000.0
2009-12-14 23:12:00,2.8258,2.83029,2.8258,2.82873,11380000.0
2009-12-14 23:13:00,2.83013,2.83179,2.82732,2.82876,5500000.0
2009-12-14 23:14:00,2.83101,2.83109,2.82694,2.83069,6750000.0
2009-12-14 23:15:00,2.82855,2.83004,2.82842,2.82854,10250000.0
2009-12-14 23:16:00,2.82951,2.82993,2.82548,2.82635,9000000.0
2009-12-14 23:17:00,2.83134,2.83134,2.82662,2.82861,6000000.0
2009-12-14 23:18:00,2.82976,2.83089,2.82453,2.82453,6130000.0
2009-12-14 23:19:00,2.82717,2.83003,2.82658,2.82658,7380000.0
2009-12-14 23:20:00,2.83048,2.83049,2.82507,2.82915,7380000.0
2009-12-14 23:21:00,2.82739,2.83005,2.82619,2.83005,7000000.0
2009-12-14 23:22:00,2.82989,2.82989,2.82447,2.82739,7750000.0
2009-12-14 23:23:00,2.82872,2.82872,2.82276,2.82453,5630000.0
2009-12-14 23:24:00,2.82964,2.82964,2.82762,2.82799,6130000.0
2009-12-14 23:25:00,2.82868,2.83017,2.82763,2.82763,11750000.0
2009-12-14 23:26:00,2.82934,2.82959,2.82578,2.8292,9000000.0
2009-12-14 23:27:00,2.82452,2.82939,2.82388,2.82672,5630000.0
2009-12-14 23:28:00,2.82761,2.82981,2.82436,2.8263,12880000.0
2009-12-14 23:29:00,2.82924,2.82924,2.82402,2.82862,5630000.0
2009-12-14 23:30:00,2.8274,2.82967,2.82556,2.82967,9750000.0
2009-12-14 23:31:00,2.82886,2.82956,2.82725,2.82956,8250000.0
2009-12-14 23:32:00,2.82865,2.8295,2.82749,2.82751,6010000.0
2009-12-14 23:33:00,2.82821,2.83051,2.82581,2.82581,10750000.0
2009-12-14 23:34:00,2.82528,2.82948,2.82528,2.82692,8750000.0
2009-12-14 23:35:00,2.82597,2.82998,2.8257,2.8257,9750000.0
2009-12-14 23:36:00,2.82941,2.82991,2.82632,2.82991,8500000.0
2009-12-14 23:37:00,2.82837,2.82953,2.82525,2.82525,6880000.0
2009-12-14 23:38:00,2.83003,2.83003,2.82697,2.82989,10250000.0
2009-12-14 23:39:00,2.82799,2.83005,2.82772,2.82923,5250000.0
2009-12-14 23:40:00,2.82579,2.83005,2.82579,2.82956,7750000.0
2009-12-14 23:41:00,2.82917,2.82917,2.82686,2.82729,8000000.0
2009-12-14 23:42:00,2.82596,2.83035,2.82596,2.83035,13250000.0
2009-12-14 23:43:00,2.83009,2.83043,2.82537,2.83043,13380000.0
2009-12-14 23:44:00,2.82975,2.83046,2.82429,2.83046,8250000.0
2009-12-14 23:45:00,2.82576,2.8307,2.82566,2.82968,13250000.0
2009-12-14 23:46:00,2.8277,2.82912,2.82341,2.82341,9750000.0
2009-12-14 23:47:00,2.83069,2.83082,2.82604,2.82971,8500000.0
2009-12-14 23:48:00,2.82767,2.83042,2.82646,2.83042,10000000.0
2009-12-14 23:49:00,2.83062,2.83062,2.82789,2.83005,7500000.0
2009-12-14 23:50:00,2.8312,2.8312,2.82687,2.83018,13250000.0
2009-12-14 23:51:00,2.83178,2.83178,2.8288,2.82997,11000000.0
2009-12-14 23:52:00,2.82731,2.82994,2.82684,2.82758,8500000.0
2009-12-14 23:53:00,2.82757,2.83122,2.8265,2.83122,5630000.0
2009-12-14 23:54:00,2.83037,2.83037,2.82738,2.82738,9250000.0
2009-12-14 23:55:00,2.82987,2.83052,2.82712,2.83019,9750000.0
2009-12-14 23:56:00,2.83024,2.83121,2.82424,2.83073,7750000.0
2009-12-14 23:57:00,2.8258,2.83045,2.8258,2.83009,9630000.0
2009-12-14 23:58:00,2.83102,2.83187,2.82746,2.83097,10750000.0
2009-12-14 23:59:00,2.82975,2.83003,2.82632,2.82875,8250000.0
2009-12-15 00:00:00,2.82532,2.82819,2.82532,2.82819,5130000.0
2009-12-15 00:01:00,2.82679,2.82991,2.82561,2.82797,7000000.0
2009-12-15 00:02:00,2.82912,2.82912,2.82213,2.82213,9750000.0
2009-12-15 00:03:00,2.82641,2.8296,2.82641,2.82753,9500000.0
2009-12-15 00:04:00,2.82643,2.83031,2.82643,2.82698,5500000.0
2009-12-15 00:05:00,2.82933,2.83072,2.82826,2.83023,9500000.0
2009-12-15 00:06:00,2.8292,2.82941,2.82449,2.82696,8750000.0
2009-12-15 00:07:00,2.83109,2.83109,2.82579,2.82697,10130000.0
2009-12-15 00:08:00,2.83075,2.83075,2.82821,2.82821,7500000.0
2009-12-15 00:09:00,2.82755,2.83044,2.82742,2.82999,8000000.0
2009-12-15 00:10:00,2.82858,2.82975,2.82731,2.8291,6000000.0
2009-12-15 00:11:00,2.83145,2.83145,2.82744,2.83076,8750000.0
2009-12-15 00:12:00,2.8314,2.8314,2.82573,2.82924,14130000.0
2009-12-15 00:13:00,2.83034,2.83095,2.82875,2.83095,8880000.0
2009-12-15 00:14:00,2.83106,2.83132,2.82694,2.83132,12500000.0
2009-12-15 00:15:00,2.82926,2.83113,2.8272,2.8272,14500000.0
2009-12-15 00:16:00,2.83163,2.83187,2.82808,2.82843,9250000.0
2009-12-15 00:17:00,2.8319,2.8319,2.82568,2.82851,9750000.0
2009-12-15 00:18:00,2.82982,2.83098,2.82853,2.83098,7500000.0
2009-12-15 00:19:00,2.8305,2.83062,2.82664,2.83062,9000000.0
2009-12-15 00:20:00,2.83181,2.83181,2.82969,2.83144,8250000.0
2009-12-15 00:21:00,2.83065,2.83065,2.82724,2.83038,7250000.0
2009-12-15 00:22:00,2.83166,2.83186,2.82569,2.83186,8500000.0
2009-12-15 00:23:00,2.83208,2.83208,2.8296,2.8296,11750000.0
2009-12-15 00:24:00,2.83085,2.83131,2.82715,2.83131,12750000.0
2009-12-15 00:25:00,2.83042,2.83304,2.82959,2.83034,12250000.0
2009-12-15 00:26:00,2.82965,2.83146,2.82911,2.83146,9000000.0
2009-12-15 00:27:00,2.82977,2.83094,2.82656,2.83085,8500000.0
2009-12-15 00:28:00,2.83091,2.8316,2.82484,2.8308,23500000.0
2009-12-15 00:29:00,2.83164,2.83194,2.82657,2.83194,10500000.0
2009-12-15 00:30:00,2.83129,2.83129,2.82964,2.83116,8500000.0
2009-12-15 00:32:00,2.82967,2.83242,2.82922,2.83238,5630000.0
2009-12-15 00:33:00,2.83073,2.83186,2.82658,2.83186,22750000.0
2009-12-15 00:34:00,2.82802,2.82827,2.82387,2.82387,8630000.0
2009-12-15 00:35:00,2.83303,2.83313,2.83223,2.83223,5750000.0
2009-12-15 00:37:00,2.8279,2.83157,2.8279,2.83157,6750000.0
2009-12-15 00:38:00,2.82972,2.83115,2.82937,2.82937,5250000.0
2009-12-15 00:39:00,2.8308,2.83162,2.82951,2.83162,6880000.0
2009-12-15 00:40:00,2.83125,2.8325,2.83125,2.83201,7750000.0
2009-12-15 00:41:00,2.83139,2.83159,2.82883,2.83122,8500000.0
2009-12-15 00:42:00,2.83042,2.83166,2.8284,2.82957,8250000.0
2009-12-15 00:43:00,2.82824,2.83398,2.82798,2.83221,10500000.0
2009-12-15 00:44:00,2.83218,2.83437,2.83073,2.83241,10750000.0
2009-12-15 00:45:00,2.83169,2.83412,2.82899,2.83412,6500000.0
2009-12-15 00:46:00,2.8329,2.83404,2.83132,2.8329,8750000.0
2009-12-15 00:47:00,2.8303,2.83384,2.8303,2.83289,5250000.0
2009-12-15 00:48:00,2.83106,2.83457,2.82967,2.82967,8500000.0
2009-12-15 00:49:00,2.82851,2.83391,2.82837,2.83391,10250000.0
2009-12-15 00:50:00,2.8281,2.83409,2.8281,2.83137,9500000.0
2009-12-15 00:51:00,2.83252,2.83416,2.82854,2.82854,9500000.0
2009-12-15 00:52:00,2.83521,2.83521,2.83188,2.83473,8130000.0
2009-12-15 00:53:00,2.83164,2.83494,2.83104,2.83494,5250000.0
2009-12-15 00:55:00,2.83253,2.83477,2.8295,2.83277,14000000.0
2009-12-15 00:56:00,2.83275,2.83404,2.82878,2.83404,9500000.0
2009-12-15 00:57:00,2.83321,2.83391,2.83061,2.8324,11250000.0
2009-12-15 00:58:00,2.83174,2.83458,2.83015,2.83458,8750000.0
2009-12-15 00:59:00,2.83177,2.83508,2.83059,2.83508,7250000.0
2009-12-15 01:00:00,2.83129,2.83297,2.82685,2.83204,6500000.0
2009-12-15 01:01:00,2.83175,2.83346,2.82884,2.83234,10000000.0
2009-12-15 01:02:00,2.83144,2.83507,2.82947,2.8344,9000000.0
2009-12-15 01:03:00,2.83135,2.83445,2.83117,2.83445,5500000.0
2009-12-15 01:04:00,2.83029,2.83344,2.82835,2.82977,9000000.0
2009-12-15 01:05:00,2.83012,2.83259,2.82884,2.82937,10130000.0
2009-12-15 01:06:00,2.83222,2.83293,2.8295,2.83293,11000000.0
2009-12-15 01:07:00,2.83309,2.83309,2.82977,2.83025,8500000.0
2009-12-15 01:08:00,2.83158,2.83193,2.8274,2.8313,12000000.0
2009-12-15 01:09:00,2.82994,2.83221,2.82879,2.82879,8000000.0
2009-12-15 01:10:00,2.83392,2.83392,2.82958,2.83381,6000000.0
2009-12-15 01:11:00,2.83142,2.83276,2.82596,2.83092,20250000.0
2009-12-15 01:12:00,2.83042,2.83196,2.82591,2.83194,5880000.0
2009-12-15 01:13:00,2.83111,2.83391,2.83037,2.83037,16250000.0
2009-12-15 01:14:00,2.82941,2.83141,2.82575,2.83051,6000000.0
2009-12-15 01:15:00,2.82887,2.8324,2.82851,2.83043,10750000.0
2009-12-15 01:16:00,2.83006,2.83088,2.8263,2.83055,18880000.0
2009-12-15 01:17:00,2.8313,2.83227,2.82641,2.8319,6880000.0
2009-12-15 01:18:00,2.8292,2.83195,2.8279,2.8279,9000000.0
2009-12-15 01:19:00,2.83003,2.83129,2.82706,2.83071,5750000.0
2009-12-15 01:20:00,2.82935,2.83263,2.82896,2.83263,10130000.0
2009-12-15 01:21:00,2.82805,2.83143,2.82805,2.83002,7750000.0
2009-12-15 01:22:00,2.82958,2.83258,2.82958,2.83226,11500000.0
2009-12-15 01:23:00,2.82943,2.83238,2.82943,2.83238,6880000.0
2009-12-15 01:24:00,2.83001,2.83125,2.82789,2.82979,12500000.0
2009-12-15 01:25:00,2.82956,2.83221,2.82747,2.83077,9000000.0
2009-12-15 01:26:00,2.82846,2.8318,2.8271,2.8271,7750000.0
2009-12-15 01:27:00,2.82945,2.83137,2.82671,2.82698,6750000.0
2009-12-15 01:28:00,2.8302,2.83286,2.82595,2.82963,8010000.0
2009-12-15 01:29:00,2.82992,2.83254,2.82866,2.83202,7250000.0
2009-12-15 01:30:00,2.83091,2.83157,2.82806,2.82998,8250000.0
2009-12-15 01:31:00,2.82961,2.83208,2.82918,2.83208,10000000.0
2009-12-15 01:32:00,2.82964,2.83217,2.82821,2.82821,5510000.0
2009-12-15 01:33:00,2.83129,2.83268,2.82985,2.82985,8880000.0
2009-12-15 01:34:00,2.83006,2.83097,2.82627,2.83018,13250000.0
2009-12-15 01:35:00,2.83168,2.83363,2.83118,2.83152,11250000.0
2009-12-15 01:38:00,2.82952,2.83222,2.82716,2.83013,9500000.0
2009-12-15 01:39:00,2.8249,2.83181,2.8249,2.83065,9000000.0
2009-12-15 01:40:00,2.82922,2.83182,2.82833,2.83027,7880000.0
2009-12-15 01:41:00,2.83115,2.83115,2.82731,2.83019,7500000.0
2009-12-15 01:42:00,2.83221,2.83245,2.8257,2.83245,8500000.0
2009-12-15 01:43:00,2.83363,2.83363,2.83103,2.83103,10750000.0
2009-12-15 01:44:00,2.83059,2.83303,2.82809,2.83303,11500000.0
2009-12-15 01:45:00,2.83253,2.83253,2.83012,2.83012,7500000.0
2009-12-15 01:46:00,2.82924,2.82994,2.82591,2.82778,14000000.0
2009-12-15 01:47:00,2.83223,2.83313,2.82687,2.83313,7750000.0
2009-12-15 01:48:00,2.83172,2.8337,2.82794,2.83264,16380000.0
2009-12-15 01:49:00,2.82973,2.83012,2.82588,2.82588,10750000.0
2009-12-15 01:50:00,2.83041,2.83303,2.82869,2.82972,16000000.0
2009-12-15 01:52:00,2.83111,2.83368,2.8292,2.83024,10000000.0
2009-12-15 01:53:00,2.83143,2.83241,2.82706,2.83241,10750000.0
2009-12-15 01:54:00,2.83131,2.83223,2.82616,2.83104,10750000.0
2009-12-15 01:55:00,2.82983,2.83301,2.82977,2.83256,10500000.0
2009-12-15 01:56:00,2.83062,2.83245,2.82901,2.83156,10250000.0
2009-12-15 01:57:00,2.83241,2.83293,2.82953,2.83064,9000000.0
2009-12-15 01:58:00,2.827,2.83197,2.827,2.83146,8500000.0
2009-12-15 02:01:00,2.83158,2.83221,2.82948,2.82949,5250000.0
2009-12-15 02:02:00,2.83102,2.832,2.82971,2.83019,7130000.0
2009-12-15 02:03:00,2.83276,2.83276,2.82779,2.83238,9130000.0
2009-12-15 02:04:00,2.82948,2.83248,2.82803,2.83067,7250000.0
2009-12-15 02:05:00,2.83155,2.83215,2.82704,2.82726,6500000.0
2009-12-15 02:06:00,2.83015,2.83121,2.82646,2.82646,6750000.0
2009-12-15 02:07:00,2.83193,2.83313,2.82762,2.83313,8500000.0
2009-12-15 02:08:00,2.8338,2.83413,2.83032,2.83032,10500000.0
2009-12-15 02:09:00,2.83104,2.83401,2.82996,2.83135,6250000.0
2009-12-15 02:10:00,2.83152,2.83298,2.82906,2.83266,8880000.0
2009-12-15 02:12:00,2.83142,2.83263,2.82806,2.831,5250000.0
2009-12-15 02:13:00,2.8318,2.8319,2.8287,2.83058,10500000.0
2009-12-15 02:14:00,2.83198,2.83198,2.82734,2.83064,5250000.0
2009-12-15 02:15:00,2.83146,2.83237,2.82735,2.82735,9630000.0
2009-12-15 02:16:00,2.83123,2.83123,2.82805,2.82805,5250000.0
2009-12-15 02:17:00,2.83253,2.83253,2.82808,2.8285,8000000.0
2009-12-15 02:18:00,2.82912,2.83157,2.82641,2.82882,7500000.0
2009-12-15 02:19:00,2.83131,2.8315,2.82574,2.82687,8750000.0
2009-12-15 02:20:00,2.83073,2.83239,2.82897,2.83186,11750000.0
2009-12-15 02:21:00,2.83016,2.8323,2.82961,2.82965,5250000.0
2009-12-15 02:22:00,2.82926,2.83098,2.82556,2.83098,7380000.0
2009-12-15 02:23:00,2.82913,2.83173,2.82745,2.83173,11000000.0
2009-12-15 02:24:00,2.83072,2.83106,2.82562,2.82865,8250000.0
2009-12-15 02:25:00,2.83144,2.83206,2.8293,2.8293,6000000.0
2009-12-15 02:26:00,2.83028,2.83174,2.82433,2.83068,21380000.0
2009-12-15 02:27:00,2.83187,2.83187,2.82665,2.82994,6380000.0
2009-12-15 02:28:00,2.8308,2.83368,2.8293,2.82957,17130000.0
2009-12-15 02:29:00,2.82972,2.83107,2.82426,2.82634,8250000.0
2009-12-15 02:30:00,2.82774,2.83054,2.82593,2.82993,5630000.0
2009-12-15 02:31:00,2.83091,2.83091,2.82478,2.82879,23000000.0
2009-12-15 02:32:00,2.83134,2.83134,2.82593,2.83111,7130000.0
2009-12-15 02:33:00,2.82909,2.83205,2.8278,2.83176,6000000.0
2009-12-15 02:34:00,2.82999,2.83288,2.82921,2.83161,6250000.0
2009-12-15 02:35:00,2.82966,2.83192,2.8289,2.83142,6000000.0
2009-12-15 02:36:00,2.82623,2.83204,2.82623,2.83068,6000000.0
2009-12-15 02:37:00,2.83188,2.83224,2.82973,2.82973,5500000.0
2009-12-15 02:38:00,2.83195,2.83235,2.82939,2.82986,10000000.0
2009-12-15 02:39:00,2.83159,2.83356,2.83056,2.83056,10380000.0
2009-12-15 02:40:00,2.83071,2.83138,2.82858,2.82883,9000000.0
2009-12-15 02:41:00,2.82799,2.83215,2.82649,2.82929,5750000.0
2009-12-15 02:42:00,2.83071,2.83265,2.82597,2.83265,9750000.0
2009-12-15 02:43:00,2.82993,2.83219,2.82909,2.82909,7750000.0
2009-12-15 02:44:00,2.83262,2.83262,2.82905,2.83261,9130000.0
2009-12-15 02:45:00,2.83243,2.83333,2.8299,2.83333,8630000.0
2009-12-15 02:46:00,2.83095,2.83213,2.83025,2.83025,6250000.0
2009-12-15 02:47:00,2.83228,2.83259,2.82937,2.83259,4000000.0
2009-12-15 02:48:00,2.83273,2.83273,2.82764,2.83019,8250000.0
2009-12-15 02:49:00,2.83139,2.8326,2.82897,2.83228,10750000.0
2009-12-15 02:50:00,2.82997,2.83262,2.82811,2.8325,6380000.0
2009-12-15 02:51:00,2.82816,2.83239,2.82816,2.83215,7250000.0
2009-12-15 02:52:00,2.83333,2.83352,2.82806,2.83038,8130000.0
2009-12-15 02:53:00,2.83023,2.83248,2.82727,2.83183,9880000.0
2009-12-15 02:54:00,2.83115,2.83232,2.82916,2.83179,9000000.0
2009-12-15 02:55:00,2.83178,2.83225,2.82649,2.83089,5500000.0
2009-12-15 02:56:00,2.83191,2.83191,2.82836,2.83116,6750000.0
2009-12-15 02:57:00,2.83235,2.83235,2.82919,2.83181,6500000.0
2009-12-15 02:58:00,2.83354,2.83354,2.831,2.83107,6500000.0
2009-12-15 02:59:00,2.83145,2.83145,2.82822,2.83107,8250000.0
2009-12-15 03:00:00,2.83104,2.83158,2.82721,2.82976,7250000.0
2009-12-15 03:01:00,2.82931,2.83148,2.82927,2.83111,14750000.0
2009-12-15 03:02:00,2.83074,2.83233,2.82603,2.82603,5500000.0
2009-12-15 03:03:00,2.83247,2.83336,2.82718,2.82741,6000000.0
2009-12-15 03:04:00,2.83018,2.83154,2.83018,2.83154,2500000.0
2009-12-15 03:05:00,2.83101,2.83256,2.82893,2.83256,8000000.0
2009-12-15 03:06:00,2.82875,2.83177,2.82875,2.8309,7130000.0
2009-12-15 03:07:00,2.83346,2.83359,2.82739,2.82739,6000000.0
2009-12-15 03:08:00,2.82877,2.8328,2.82703,2.8328,7630000.0
2009-12-15 03:09:00,2.83174,2.83432,2.83073,2.83432,12500000.0
2009-12-15 03:10:00,2.83195,2.83389,2.82993,2.83168,8630000.0
2009-12-15 03:11:00,2.82979,2.83489,2.82979,2.83422,7630000.0
2009-12-15 03:12:00,2.83495,2.83495,2.83085,2.8313,10250000.0
2009-12-15 03:13:00,2.83327,2.83382,2.82824,2.83264,7750000.0
2009-12-15 03:14:00,2.83186,2.83306,2.83118,2.83211,5630000.0
2009-12-15 03:15:00,2.83495,2.83495,2.82738,2.83111,6250000.0
2009-12-15 03:16:00,2.8328,2.83461,2.82916,2.83461,13130000.0
2009-12-15 03:17:00,2.83233,2.83294,2.83028,2.83028,5250000.0
2009-12-15 03:18:00,2.83243,2.8338,2.82772,2.82883,10250000.0
2009-12-15 03:19:00,2.83135,2.83295,2.82942,2.82942,6250000.0
2009-12-15 03:20:00,2.83088,2.83416,2.82913,2.83416,8000000.0
2009-12-15 03:21:00,2.83243,2.8328,2.8301,2.83125,4000000.0
2009-12-15 03:22:00,2.83134,2.83297,2.82722,2.83297,6750000.0
2009-12-15 03:23:00,2.83209,2.83451,2.83107,2.83403,8250000.0
2009-12-15 03:24:00,2.83231,2.83358,2.82999,2.83358,9750000.0
2009-12-15 03:25:00,2.83155,2.83261,2.82905,2.83112,5630000.0
2009-12-15 03:26:00,2.83162,2.8326,2.82853,2.83177,7000000.0
2009-12-15 03:27:00,2.82823,2.8329,2.82759,2.8329,6750000.0
2009-12-15 03:28:00,2.82962,2.83339,2.82962,2.83014,8750000.0
2009-12-15 03:29:00,2.83032,2.83291,2.82795,2.83291,8500000.0
2009-12-15 03:30:00,2.82682,2.83292,2.82682,2.83192,8880000.0
2009-12-15 03:31:00,2.83123,2.83335,2.82762,2.83335,10250000.0
2009-12-15 03:32:00,2.83253,2.83291,2.82775,2.83156,7000000.0
2009-12-15 03:33:00,2.83354,2.83354,2.82997,2.8316,9000000.0
2009-12-15 03:34:00,2.83012,2.83369,2.82878,2.82878,8250000.0
2009-12-15 03:35:00,2.832,2.83377,2.82922,2.83218,7250000.0
2009-12-15 03:36:00,2.83125,2.83326,2.82778,2.83326,8750000.0
2009-12-15 03:37:00,2.83082,2.833,2.83082,2.83208,5250000.0
2009-12-15 03:38:00,2.8322,2.83303,2.83084,2.83177,9630000.0
2009-12-15 03:39:00,2.83078,2.83364,2.83025,2.83065,10630000.0
2009-12-15 03:40:00,2.82709,2.8336,2.82709,2.83219,8000000.0
2009-12-15 03:41:00,2.83265,2.83333,2.83001,2.83001,7000000.0
2009-12-15 03:42:00,2.83206,2.83416,2.83179,2.83416,9000000.0
2009-12-15 03:43:00,2.83074,2.83372,2.82818,2.83133,10500000.0
2009-12-15 03:44:00,2.83329,2.83329,2.82868,2.82868,5500000.0
2009-12-15 03:45:00,2.83182,2.83447,2.83004,2.83171,15250000.0
2009-12-15 03:46:00,2.83289,2.83312,2.83063,2.83201,6880000.0
2009-12-15 03:47:00,2.83419,2.83419,2.8296,2.83184,6750000.0
2009-12-15 03:48:00,2.83205,2.83304,2.82858,2.83154,12750000.0
2009-12-15 03:49:00,2.83204,2.83345,2.83161,2.8329,12250000.0
2009-12-15 03:50:00,2.83181,2.83358,2.83181,2.83234,9250000.0
2009-12-15 03:51:00,2.83226,2.83348,2.83116,2.83179,5630000.0
2009-12-15 03:52:00,2.83113,2.83443,2.82834,2.83443,10630000.0
2009-12-15 03:53:00,2.83185,2.83437,2.82983,2.83023,8250000.0
2009-12-15 03:54:00,2.83269,2.83275,2.82737,2.83275,13750000.0
2009-12-15 03:55:00,2.8306,2.83332,2.83033,2.83301,6000000.0
2009-12-15 03:56:00,2.83172,2.83308,2.83118,2.83241,5750000.0
2009-12-15 03:57:00,2.8341,2.8341,2.83096,2.83276,7000000.0
2009-12-15 03:58:00,2.82997,2.83327,2.82932,2.82932,8250000.0
2009-12-15 03:59:00,2.83224,2.8332,2.82691,2.82691,8130000.0
2009-12-15 04:00:00,2.8326,2.8326,2.82664,2.83063,6880000.0
2009-12-15 04:01:00,2.83152,2.83305,2.82911,2.83199,9250000.0
2009-12-15 04:02:00,2.83321,2.83402,2.82752,2.83252,7000000.0
2009-12-15 04:03:00,2.83093,2.83533,2.82911,2.83345,10750000.0
2009-12-15 04:04:00,2.83266,2.83326,2.83003,2.83192,6500000.0
2009-12-15 04:05:00,2.82891,2.83384,2.82891,2.83384,6000000.0
2009-12-15 04:06:00,2.83163,2.83315,2.82769,2.82769,12130000.0
2009-12-15 04:07:00,2.83131,2.83407,2.83015,2.834,9500000.0
2009-12-15 04:08:00,2.8295,2.834,2.8295,2.83105,7880000.0
2009-12-15 04:09:00,2.83429,2.83429,2.83088,2.83088,6750000.0
2009-12-15 04:10:00,2.83341,2.83437,2.82922,2.8324,6250000.0
2009-12-15 04:11:00,2.83207,2.83368,2.82873,2.83199,13630000.0
2009-12-15 04:12:00,2.83225,2.83318,2.83009,2.83009,5880000.0
2009-12-15 04:13:00,2.83171,2.83355,2.82779,2.83083,5500000.0
2009-12-15 04:14:00,2.83194,2.83394,2.82955,2.83394,7130000.0
2009-12-15 04:15:00,2.83183,2.83345,2.82871,2.82871,6630000.0
2009-12-15 04:16:00,2.83192,2.83334,2.83162,2.83261,4880000.0
2009-12-15 04:17:00,2.8342,2.8342,2.83075,2.83308,7750000.0
2009-12-15 04:18:00,2.83245,2.83472,2.83146,2.83472,13000000.0
2009-12-15 04:19:00,2.8324,2.83437,2.82986,2.83114,6750000.0
2009-12-15 04:20:00,2.83314,2.83452,2.82981,2.83177,7130000.0
2009-12-15 04:21:00,2.83313,2.8335,2.83129,2.8335,5500000.0
2009-12-15 04:22:00,2.83333,2.83365,2.83135,2.83223,9260000.0
2009-12-15 04:23:00,2.83238,2.83371,2.82901,2.83336,8500000.0
2009-12-15 04:24:00,2.8311,2.8334,2.83069,2.8334,9250000.0
2009-12-15 04:25:00,2.83316,2.834,2.83105,2.834,8250000.0
2009-12-15 04:26:00,2.83241,2.83354,2.83017,2.83138,7750000.0
2009-12-15 04:27:00,2.83344,2.83344,2.83179,2.83292,8630000.0
2009-12-15 04:28:00,2.83321,2.8346,2.83039,2.83309,8250000.0
2009-12-15 04:29:00,2.83325,2.83423,2.83062,2.83062,7000000.0
2009-12-15 04:30:00,2.83031,2.8336,2.8299,2.83231,7000000.0
2009-12-15 04:31:00,2.83286,2.83379,2.8297,2.83121,10380000.0
2009-12-15 04:32:00,2.83053,2.8335,2.83031,2.83255,9000000.0
2009-12-15 04:33:00,2.83043,2.83321,2.83043,2.83051,9750000.0
2009-12-15 04:34:00,2.82825,2.83232,2.82783,2.82836,10750000.0
2009-12-15 04:35:00,2.83335,2.83335,2.8259,2.8259,5500000.0
2009-12-15 04:36:00,2.83154,2.83254,2.82777,2.83207,10500000.0
2009-12-15 04:37:00,2.83211,2.83337,2.83108,2.83164,5500000.0
2009-12-15 04:38:00,2.8325,2.83267,2.82902,2.83082,6000000.0
2009-12-15 04:39:00,2.83058,2.83327,2.83035,2.83218,6250000.0
2009-12-15 04:40:00,2.83194,2.833,2.83011,2.83022,8250000.0
2009-12-15 04:41:00,2.82775,2.83277,2.82775,2.82962,8130000.0
2009-12-15 04:42:00,2.83028,2.83333,2.83028,2.83333,8500000.0
2009-12-15 04:43:00,2.8322,2.83401,2.83152,2.83297,11500000.0
2009-12-15 04:44:00,2.83222,2.83312,2.82804,2.83236,7250000.0
2009-12-15 04:45:00,2.83306,2.83335,2.8297,2.83216,7000000.0
2009-12-15 04:46:00,2.82956,2.83348,2.82956,2.83348,10250000.0
2009-12-15 04:47:00,2.83207,2.83338,2.83038,2.83235,9000000.0
2009-12-15 04:48:00,2.83128,2.83364,2.83128,2.83315,7500000.0
2009-12-15 04:49:00,2.83019,2.83387,2.82731,2.8313,6500000.0
2009-12-15 04:50:00,2.83441,2.83471,2.82998,2.83253,7880000.0
2009-12-15 04:51:00,2.83066,2.83413,2.82864,2.83413,8500000.0
2009-12-15 04:52:00,2.83205,2.833,2.82888,2.83231,6750000.0
2009-12-15 04:53:00,2.83287,2.83335,2.82546,2.83103,7500000.0
2009-12-15 04:54:00,2.8311,2.83258,2.82833,2.83248,10380000.0
2009-12-15 04:55:00,2.83388,2.83388,2.83016,2.83369,6250000.0
2009-12-15 04:56:00,2.83193,2.83263,2.82895,2.82985,7000000.0
2009-12-15 04:57:00,2.83015,2.83256,2.82725,2.8273,7000000.0
2009-12-15 04:58:00,2.82823,2.83326,2.82823,2.83056,8500000.0
2009-12-15 04:59:00,2.8301,2.831,2.82574,2.82831,6750000.0
2009-12-15 05:00:00,2.83269,2.8333,2.83069,2.83244,9500000.0
2009-12-15 05:01:00,2.83242,2.83288,2.82725,2.83229,9260000.0
2009-12-15 05:02:00,2.83351,2.83356,2.83071,2.83356,9130000.0
2009-12-15 05:03:00,2.82813,2.82892,2.82813,2.82892,1500000.0
2009-12-15 05:04:00,2.82798,2.83225,2.82798,2.83168,9000000.0
2009-12-15 05:05:00,2.83261,2.83384,2.83001,2.83377,5750000.0
2009-12-15 05:06:00,2.83353,2.83353,2.82978,2.83195,6250000.0
2009-12-15 05:07:00,2.82922,2.83316,2.82922,2.83138,6380000.0
2009-12-15 05:08:00,2.83044,2.83347,2.83044,2.83347,7500000.0
2009-12-15 05:09:00,2.8322,2.83316,2.83095,2.83109,9250000.0
2009-12-15 05:10:00,2.83071,2.83402,2.83071,2.83402,6250000.0
2009-12-15 05:11:00,2.82989,2.83365,2.82989,2.83125,6000000.0
2009-12-15 05:12:00,2.83245,2.83311,2.83006,2.8315,5500000.0
2009-12-15 05:13:00,2.83089,2.83347,2.82948,2.83232,8130000.0
2009-12-15 05:14:00,2.83379,2.83379,2.83008,2.83053,11500000.0
2009-12-15 05:15:00,2.83051,2.83312,2.82939,2.8311,9000000.0
2009-12-15 05:16:00,2.83067,2.83334,2.83067,2.83259,8500000.0
2009-12-15 05:17:00,2.83325,2.83413,2.83016,2.8307,5880000.0
2009-12-15 05:18:00,2.83119,2.83371,2.82652,2.82652,9250000.0
2009-12-15 05:19:00,2.83186,2.83311,2.82829,2.82829,10750000.0
2009-12-15 05:20:00,2.83424,2.83424,2.82834,2.83181,6750000.0
2009-12-15 05:21:00,2.83357,2.83357,2.82944,2.83142,8750000.0
2009-12-15 05:22:00,2.83266,2.83266,2.82974,2.82974,6500000.0
2009-12-15 05:23:00,2.83331,2.83408,2.82841,2.83062,12000000.0
2009-12-15 05:24:00,2.83243,2.83354,2.82784,2.83354,7750000.0
2009-12-15 05:25:00,2.83177,2.83428,2.82793,2.8338,5750000.0
2009-12-15 05:26:00,2.83275,2.83283,2.82868,2.83185,12630000.0
2009-12-15 05:27:00,2.83377,2.834,2.82757,2.834,6250000.0
2009-12-15 05:28:00,2.83267,2.83342,2.82921,2.82921,7880000.0
2009-12-15 05:29:00,2.82718,2.83322,2.82718,2.83245,9000000.0
2009-12-15 05:30:00,2.82857,2.83331,2.82857,2.8313,8500000.0
2009-12-15 05:31:00,2.83133,2.83269,2.83049,2.83049,5750000.0
2009-12-15 05:32:00,2.83312,2.83315,2.8288,2.82961,4760000.0
2009-12-15 05:33:00,2.83309,2.83459,2.83182,2.83294,9380000.0
2009-12-15 05:34:00,2.83287,2.83288,2.82935,2.83055,10500000.0
2009-12-15 05:35:00,2.83007,2.83321,2.82789,2.82789,8750000.0
2009-12-15 05:36:00,2.83173,2.83366,2.8293,2.83085,14750000.0
2009-12-15 05:37:00,2.83363,2.83363,2.82865,2.82865,5250000.0
2009-12-15 05:38:00,2.83552,2.83558,2.83433,2.83525,6250000.0
2009-12-15 05:39:00,2.83224,2.83345,2.82826,2.83178,12000000.0
2009-12-15 05:40:00,2.83091,2.83351,2.8294,2.83271,6380000.0
2009-12-15 05:41:00,2.83159,2.83283,2.82949,2.83057,5500000.0
2009-12-15 05:42:00,2.83142,2.83311,2.83093,2.83093,7750000.0
2009-12-15 05:43:00,2.83334,2.83334,2.82856,2.83064,7500000.0
2009-12-15 05:44:00,2.82952,2.83332,2.82952,2.8312,11380000.0
2009-12-15 05:45:00,2.83216,2.83326,2.82906,2.83117,8880000.0
2009-12-15 05:46:00,2.83213,2.83334,2.82901,2.83175,14500000.0
2009-12-15 05:47:00,2.82888,2.8342,2.82888,2.83086,12500000.0
2009-12-15 05:48:00,2.83251,2.83365,2.82789,2.83214,13000000.0
2009-12-15 05:49:00,2.83039,2.83322,2.82766,2.82766,17500000.0
2009-12-15 05:50:00,2.83046,2.83315,2.83045,2.83083,8500000.0
2009-12-15 05:51:00,2.83002,2.83373,2.82873,2.83373,19000000.0
2009-12-15 05:52:00,2.83341,2.83374,2.83044,2.83153,8750000.0
2009-12-15 05:53:00,2.83063,2.83392,2.82812,2.83222,10250000.0
2009-12-15 05:54:00,2.8324,2.83324,2.82973,2.83324,7500000.0
2009-12-15 05:55:00,2.8292,2.83375,2.8292,2.83189,14880000.0
2009-12-15 05:56:00,2.8295,2.83277,2.82948,2.83249,6250000.0
2009-12-15 05:57:00,2.83347,2.83347,2.82762,2.82999,14250000.0
2009-12-15 05:58:00,2.82974,2.83256,2.82974,2.83229,10000000.0
2009-12-15 05:59:00,2.83376,2.83376,2.82732,2.8321,13010000.0
2009-12-15 06:00:00,2.8304,2.8353,2.82973,2.83133,11750000.0
2009-12-15 06:01:00,2.83139,2.83315,2.83022,2.83315,4880000.0
2009-12-15 06:02:00,2.83159,2.8333,2.83014,2.8333,14000000.0
2009-12-15 06:03:00,2.83382,2.83382,2.83203,2.83382,8880000.0
2009-12-15 06:04:00,2.8319,2.83383,2.83055,2.83383,10880000.0
2009-12-15 06:05:00,2.83381,2.83447,2.83023,2.83412,12380000.0
2009-12-15 06:06:00,2.8322,2.83293,2.83124,2.83158,7380000.0
2009-12-15 06:07:00,2.83073,2.83321,2.82956,2.82956,9500000.0
2009-12-15 06:08:00,2.83174,2.83274,2.82837,2.82915,12750000.0
2009-12-15 06:09:00,2.83117,2.83335,2.82751,2.83331,12880000.0
2009-12-15 06:10:00,2.82858,2.83317,2.82824,2.83317,12250000.0
2009-12-15 06:11:00,2.83176,2.8324,2.82851,2.82989,8000000.0
2009-12-15 06:12:00,2.83101,2.83378,2.82941,2.83341,6000000.0
2009-12-15 06:13:00,2.83148,2.83263,2.82897,2.82897,9500000.0
2009-12-15 06:14:00,2.83068,2.83336,2.82812,2.83042,12000000.0
2009-12-15 06:15:00,2.8308,2.83186,2.83017,2.8313,8000000.0
2009-12-15 06:16:00,2.83126,2.83311,2.8275,2.83311,8500000.0
2009-12-15 06:17:00,2.83375,2.83375,2.82733,2.82929,8000000.0
2009-12-15 06:18:00,2.83204,2.8346,2.83044,2.83139,15380000.0
2009-12-15 06:19:00,2.83298,2.83298,2.82969,2.83136,9000000.0
2009-12-15 06:20:00,2.83108,2.8327,2.82704,2.83155,5750000.0
2009-12-15 06:21:00,2.82743,2.83307,2.82631,2.83307,6750000.0
2009-12-15 06:22:00,2.83137,2.833,2.82662,2.82916,5250000.0
2009-12-15 06:23:00,2.83118,2.83341,2.83118,2.8331,6500000.0
2009-12-15 06:24:00,2.82637,2.83264,2.82637,2.83264,6000000.0
2009-12-15 06:25:00,2.83335,2.83335,2.82724,2.83105,9750000.0
2009-12-15 06:26:00,2.8331,2.8331,2.82829,2.83144,9750000.0
2009-12-15 06:27:00,2.83401,2.83457,2.83053,2.83338,6250000.0
2009-12-15 06:28:00,2.82717,2.8325,2.82717,2.8325,7250000.0
2009-12-15 06:29:00,2.82983,2.83153,2.82755,2.83153,8750000.0
2009-12-15 06:30:00,2.83143,2.83143,2.82916,2.83083,10000000.0
2009-12-15 06:31:00,2.83182,2.83182,2.82827,2.82892,7130000.0
2009-12-15 06:32:00,2.82741,2.83148,2.82709,2.8284,6250000.0
2009-12-15 06:33:00,2.83055,2.83157,2.82746,2.82966,6250000.0
2009-12-15 06:34:00,2.82938,2.83116,2.82613,2.82767,7250000.0
2009-12-15 06:35:00,2.82863,2.83249,2.82791,2.83043,10000000.0
2009-12-15 06:36:00,2.82921,2.83126,2.82645,2.83126,6750000.0
2009-12-15 06:37:00,2.82984,2.83023,2.82688,2.82978,6630000.0
2009-12-15 06:38:00,2.8301,2.83173,2.82744,2.83173,7750000.0
2009-12-15 06:39:00,2.83075,2.8318,2.82608,2.8318,11750000.0
2009-12-15 06:40:00,2.83088,2.83238,2.82664,2.83238,9250000.0
2009-12-15 06:41:00,2.83073,2.83119,2.82765,2.8292,9500000.0
2009-12-15 06:42:00,2.8313,2.83205,2.82915,2.83205,8500000.0
2009-12-15 06:43:00,2.83133,2.8327,2.82827,2.82913,11250000.0
2009-12-15 06:44:00,2.82944,2.83185,2.82906,2.8293,8380000.0
2009-12-15 06:45:00,2.82939,2.83207,2.82764,2.82958,8500000.0
2009-12-15 06:46:00,2.83266,2.83314,2.82719,2.83134,10000000.0
2009-12-15 06:47:00,2.82964,2.83335,2.82936,2.82936,10000000.0
2009-12-15 06:48:00,2.83172,2.83217,2.82595,2.82939,7000000.0
2009-12-15 06:49:00,2.83329,2.83329,2.8284,2.82946,9000000.0
2009-12-15 06:50:00,2.8307,2.83269,2.83008,2.83265,6750000.0
2009-12-15 06:51:00,2.83085,2.83176,2.82687,2.82941,8750000.0
2009-12-15 06:52:00,2.82957,2.83181,2.82957,2.83036,15130000.0
2009-12-15 06:53:00,2.82643,2.83169,2.82643,2.83169,5880000.0
2009-12-15 06:55:00,2.83067,2.83226,2.82636,2.83092,11510000.0
2009-12-15 06:56:00,2.82889,2.83154,2.82697,2.82723,6760000.0
2009-12-15 06:57:00,2.82733,2.8316,2.82733,2.83013,8630000.0
2009-12-15 06:58:00,2.83052,2.8322,2.83005,2.8322,5880000.0
2009-12-15 06:59:00,2.82984,2.83159,2.82962,2.83032,6000000.0
2009-12-15 07:00:00,2.83269,2.83328,2.83087,2.83087,7140000.0
2009-12-15 07:02:00,2.83041,2.83223,2.82959,2.82959,6000000.0
2009-12-15 07:03:00,2.82745,2.83202,2.82436,2.83202,5250000.0
2009-12-15 07:04:00,2.82836,2.83058,2.82583,2.82632,11000000.0
2009-12-15 07:05:00,2.82931,2.83082,2.82592,2.82592,8750000.0
2009-12-15 07:06:00,2.82936,2.83005,2.82518,2.82571,9250000.0
2009-12-15 07:07:00,2.83164,2.83164,2.82771,2.82957,8750000.0
2009-12-15 07:08:00,2.83043,2.83155,2.82858,2.83155,9000000.0
2009-12-15 07:09:00,2.82912,2.83189,2.82912,2.83163,6500000.0
2009-12-15 07:10:00,2.83072,2.83219,2.82826,2.82826,10250000.0
2009-12-15 07:11:00,2.82778,2.83213,2.82778,2.83054,10130000.0
2009-12-15 07:12:00,2.83119,2.83155,2.82868,2.82926,7500000.0
2009-12-15 07:13:00,2.8279,2.83215,2.8279,2.83114,10250000.0
2009-12-15 07:14:00,2.83049,2.83291,2.82905,2.83291,8500000.0
2009-12-15 07:15:00,2.83087,2.83295,2.82834,2.83185,7750000.0
2009-12-15 07:16:00,2.83099,2.83099,2.82593,2.82593,5500000.0
2009-12-15 07:17:00,2.83111,2.83317,2.83111,2.83149,6880000.0
2009-12-15 07:18:00,2.83114,2.83456,2.82859,2.83456,6000000.0
2009-12-15 07:19:00,2.83236,2.83295,2.82785,2.82785,5750000.0
2009-12-15 07:20:00,2.831,2.83223,2.82955,2.83115,8750000.0
2009-12-15 07:21:00,2.83007,2.83249,2.82743,2.83006,7250000.0
2009-12-15 07:22:00,2.82902,2.83237,2.82902,2.83152,7500000.0
2009-12-15 07:23:00,2.8283,2.83151,2.82781,2.83027,6750000.0
2009-12-15 07:24:00,2.83101,2.83184,2.82577,2.83096,7000000.0
2009-12-15 07:25:00,2.83008,2.83122,2.82914,2.83122,9250000.0
2009-12-15 07:26:00,2.83279,2.83279,2.82956,2.83014,7000000.0
2009-12-15 07:27:00,2.83157,2.832,2.82681,2.83146,8000000.0
2009-12-15 07:28:00,2.82956,2.83132,2.82506,2.83132,7250000.0
2009-12-15 07:29:00,2.83042,2.83299,2.82712,2.82989,7750000.0
2009-12-15 07:30:00,2.83061,2.83143,2.8294,2.83105,7750000.0
2009-12-15 07:31:00,2.83082,2.83082,2.82519,2.83051,8000000.0
2009-12-15 07:32:00,2.82914,2.83224,2.82914,2.83213,8500000.0
2009-12-15 07:33:00,2.83213,2.83213,2.82695,2.82732,8630000.0
2009-12-15 07:34:00,2.83022,2.83148,2.82959,2.82964,5750000.0
2009-12-15 07:35:00,2.83324,2.83324,2.82925,2.83115,7630000.0
2009-12-15 07:36:00,2.83275,2.83275,2.82679,2.83163,8380000.0
2009-12-15 07:37:00,2.8294,2.83261,2.8294,2.82986,9500000.0
2009-12-15 07:38:00,2.8294,2.83201,2.82681,2.8278,10750000.0
2009-12-15 07:39:00,2.83299,2.83299,2.83013,2.83081,7750000.0
2009-12-15 07:40:00,2.83282,2.83297,2.82622,2.83167,6250000.0
2009-12-15 07:41:00,2.83,2.83211,2.82931,2.83018,6500000.0
2009-12-15 07:42:00,2.83236,2.83242,2.82838,2.82913,12500000.0
2009-12-15 07:43:00,2.83272,2.83312,2.82825,2.83296,7880000.0
2009-12-15 07:44:00,2.82807,2.83295,2.82807,2.83043,7880000.0
2009-12-15 07:45:00,2.8329,2.8329,2.82835,2.83247,6750000.0
2009-12-15 07:46:00,2.83195,2.83216,2.83013,2.8313,6250000.0
2009-12-15 07:47:00,2.83079,2.83269,2.82918,2.82951,8500000.0
2009-12-15 07:48:00,2.83329,2.83366,2.8285,2.8304,7250000.0
2009-12-15 07:49:00,2.8328,2.8328,2.82599,2.82599,5500000.0
2009-12-15 07:50:00,2.83397,2.8343,2.829,2.83148,11880000.0
2009-12-15 07:51:00,2.83295,2.83601,2.83151,2.83601,5500000.0
2009-12-15 07:52:00,2.83454,2.83454,2.83037,2.83037,5250000.0
2009-12-15 07:53:00,2.83235,2.83401,2.82994,2.83308,9250000.0
2009-12-15 07:54:00,2.83168,2.83496,2.83142,2.83496,7750000.0
2009-12-15 07:55:00,2.83294,2.83462,2.83201,2.83309,6000000.0
2009-12-15 07:56:00,2.83342,2.83382,2.82975,2.83192,8250000.0
2009-12-15 07:57:00,2.83141,2.83414,2.82874,2.832,7750000.0
2009-12-15 07:58:00,2.83339,2.83486,2.83221,2.8331,8250000.0
2009-12-15 07:59:00,2.83323,2.83377,2.83212,2.83236,8500000.0
2009-12-15 08:00:00,2.83326,2.83398,2.83087,2.83112,7000000.0
2009-12-15 08:01:00,2.83123,2.83349,2.82884,2.83192,7750000.0
2009-12-15 08:02:00,2.83286,2.83371,2.82979,2.83259,6750000.0
2009-12-15 08:03:00,2.8326,2.83385,2.83029,2.83385,8000000.0
2009-12-15 08:04:00,2.83215,2.83374,2.82936,2.83198,8500000.0
2009-12-15 08:05:00,2.83204,2.83437,2.83167,2.83238,9750000.0
2009-12-15 08:06:00,2.83155,2.83392,2.82937,2.83083,10000000.0
2009-12-15 08:07:00,2.83102,2.83452,2.83085,2.83258,8750000.0
2009-12-15 08:08:00,2.83164,2.83401,2.82811,2.83401,7130000.0
2009-12-15 08:09:00,2.83252,2.83354,2.83168,2.83168,5750000.0
2009-12-15 08:10:00,2.83296,2.83413,2.82981,2.83335,13250000.0
2009-12-15 08:11:00,2.83124,2.83378,2.82868,2.82868,5250000.0
2009-12-15 08:12:00,2.83251,2.83409,2.83173,2.83198,6750000.0
2009-12-15 08:13:00,2.8331,2.83418,2.83079,2.83246,10000000.0
2009-12-15 08:14:00,2.8297,2.83455,2.8297,2.83297,8250000.0
2009-12-15 08:15:00,2.83425,2.83425,2.82919,2.83405,5250000.0
2009-12-15 08:16:00,2.83209,2.83424,2.83139,2.83385,6500000.0
2009-12-15 08:17:00,2.83233,2.83523,2.83009,2.83009,7750000.0
2009-12-15 08:18:00,2.82674,2.83307,2.82649,2.82922,8630000.0
2009-12-15 08:19:00,2.8289,2.83121,2.82774,2.8304,9500000.0
2009-12-15 08:20:00,2.82964,2.82988,2.82391,2.82391,7500000.0
2009-12-15 08:21:00,2.82999,2.83133,2.82665,2.82665,11000000.0
2009-12-15 08:22:00,2.83224,2.83381,2.82715,2.83276,9130000.0
2009-12-15 08:23:00,2.83442,2.83555,2.83237,2.83237,5130000.0
2009-12-15 08:24:00,2.83277,2.83444,2.83037,2.83037,8250000.0
2009-12-15 08:25:00,2.83214,2.83463,2.83113,2.83265,9250000.0
2009-12-15 08:26:00,2.83113,2.8337,2.82967,2.83115,6630000.0
2009-12-15 08:27:00,2.83298,2.83567,2.83124,2.83552,7000000.0
2009-12-15 08:28:00,2.83353,2.83536,2.83226,2.8345,8250000.0
2009-12-15 08:29:00,2.83227,2.83616,2.83064,2.83064,6750000.0
2009-12-15 08:30:00,2.83358,2.83465,2.83015,2.83069,10250000.0
2009-12-15 08:31:00,2.83102,2.83456,2.83102,2.83456,9500000.0
2009-12-15 08:32:00,2.83218,2.83372,2.83195,2.83208,5250000.0
2009-12-15 08:33:00,2.83357,2.83482,2.83118,2.83118,7500000.0
2009-12-15 08:34:00,2.83179,2.83443,2.83026,2.83309,7000000.0
2009-12-15 08:35:00,2.83433,2.83433,2.82694,2.83186,6630000.0
2009-12-15 08:36:00,2.83287,2.83427,2.83078,2.83326,8000000.0
2009-12-15 08:37:00,2.83412,2.83412,2.83191,2.83191,5750000.0
2009-12-15 08:38:00,2.8344,2.83467,2.8336,2.83455,7500000.0
2009-12-15 08:40:00,2.83096,2.83462,2.83078,2.83411,12000000.0
2009-12-15 08:41:00,2.8304,2.83385,2.8304,2.83313,7500000.0
2009-12-15 08:42:00,2.83148,2.83395,2.8312,2.83138,6250000.0
2009-12-15 08:43:00,2.83064,2.83361,2.82883,2.83129,11750000.0
2009-12-15 08:44:00,2.8332,2.8332,2.8292,2.83279,7500000.0
2009-12-15 08:45:00,2.83099,2.83326,2.82908,2.83168,9000000.0
2009-12-15 08:46:00,2.83157,2.83402,2.82948,2.83323,8000000.0
2009-12-15 08:47:00,2.83244,2.83396,2.82936,2.83396,5500000.0
2009-12-15 08:48:00,2.83389,2.83389,2.82919,2.82919,6000000.0
2009-12-15 08:49:00,2.83498,2.83498,2.83122,2.83495,6250000.0
2009-12-15 08:50:00,2.8347,2.83495,2.83246,2.83495,8250000.0
2009-12-15 08:51:00,2.83401,2.83483,2.83155,2.8333,7630000.0
2009-12-15 08:52:00,2.83261,2.83453,2.83254,2.83453,8000000.0
2009-12-15 08:53:00,2.83155,2.83534,2.83155,2.83387,8500000.0
2009-12-15 08:54:00,2.83443,2.83485,2.83298,2.83453,6000000.0
2009-12-15 08:55:00,2.83313,2.83501,2.83175,2.83236,5500000.0
2009-12-15 08:56:00,2.82792,2.83371,2.82792,2.83371,5630000.0
2009-12-15 08:57:00,2.83258,2.83531,2.82946,2.83531,9750000.0
2009-12-15 08:58:00,2.82886,2.83667,2.82886,2.83546,9250000.0
2009-12-15 08:59:00,2.83189,2.83493,2.83189,2.83315,11000000.0
2009-12-15 09:00:00,2.83091,2.8355,2.83091,2.8355,6250000.0
2009-12-15 09:01:00,2.83442,2.83491,2.83147,2.83249,9500000.0
2009-12-15 09:02:00,2.83315,2.83365,2.83181,2.83224,5250000.0
2009-12-15 09:03:00,2.83234,2.83325,2.82758,2.83135,9000000.0
2009-12-15 09:04:00,2.83362,2.83394,2.83092,2.83092,6880000.0
2009-12-15 09:05:00,2.82941,2.83437,2.82941,2.83394,10000000.0
2009-12-15 09:06:00,2.83133,2.83444,2.82732,2.83444,8750000.0
2009-12-15 09:07:00,2.83017,2.83243,2.8286,2.83073,8000000.0
2009-12-15 09:08:00,2.83049,2.83267,2.82899,2.83162,6000000.0
2009-12-15 09:09:00,2.8319,2.83221,2.82834,2.83058,6250000.0
2009-12-15 09:10:00,2.82951,2.83123,2.82717,2.82886,5130000.0
2009-12-15 09:11:00,2.83072,2.83151,2.82966,2.83151,10250000.0
2009-12-15 09:12:00,2.82878,2.83206,2.82878,2.83206,7250000.0
2009-12-15 09:13:00,2.83262,2.83262,2.82659,2.8291,9250000.0
2009-12-15 09:14:00,2.82997,2.83012,2.82679,2.83012,9380000.0
2009-12-15 09:15:00,2.8315,2.83153,2.82665,2.82665,9500000.0
2009-12-15 09:16:00,2.83169,2.83169,2.82625,2.83066,8500000.0
2009-12-15 09:17:00,2.82852,2.83017,2.82619,2.82853,8500000.0
2009-12-15 09:18:00,2.82708,2.83133,2.82708,2.82991,9500000.0
2009-12-15 09:19:00,2.83028,2.83213,2.82661,2.83183,9000000.0
2009-12-15 09:20:00,2.82725,2.83155,2.82725,2.83006,4880000.0
2009-12-15 09:21:00,2.8286,2.83401,2.8286,2.8333,7500000.0
2009-12-15 09:22:00,2.83345,2.83345,2.83132,2.8334,7750000.0
2009-12-15 09:23:00,2.83025,2.83306,2.83025,2.83306,6000000.0
2009-12-15 09:24:00,2.83392,2.83421,2.83034,2.83364,6880000.0
2009-12-15 09:25:00,2.83398,2.83398,2.82709,2.83255,7880000.0
2009-12-15 09:26:00,2.83502,2.83502,2.82882,2.83126,6000000.0
2009-12-15 09:27:00,2.82826,2.83243,2.82683,2.82928,9000000.0
2009-12-15 09:28:00,2.83202,2.83338,2.83049,2.83328,5500000.0
2009-12-15 09:29:00,2.83066,2.83274,2.83066,2.83139,11130000.0
2009-12-15 09:30:00,2.83093,2.83323,2.83093,2.83299,8000000.0
2009-12-15 09:31:00,2.83388,2.83448,2.83047,2.83047,8250000.0
2009-12-15 09:32:00,2.831,2.83274,2.82829,2.83198,7250000.0
2009-12-15 09:33:00,2.83312,2.83364,2.82992,2.8313,8500000.0
2009-12-15 09:34:00,2.83378,2.83395,2.83075,2.83075,11380000.0
2009-12-15 09:35:00,2.83373,2.83373,2.82905,2.83112,9130000.0
2009-12-15 09:36:00,2.82922,2.83379,2.82922,2.83071,8880000.0
2009-12-15 09:37:00,2.8337,2.83379,2.82897,2.83355,10500000.0
2009-12-15 09:38:00,2.83221,2.83354,2.83053,2.83329,8000000.0
2009-12-15 09:39:00,2.83198,2.83312,2.83087,2.83251,6000000.0
2009-12-15 09:40:00,2.8291,2.83274,2.82722,2.83162,10750000.0
2009-12-15 09:41:00,2.83167,2.83346,2.82855,2.83346,8130000.0
2009-12-15 09:42:00,2.82926,2.83399,2.82926,2.83234,5500000.0
2009-12-15 09:43:00,2.82812,2.83478,2.82812,2.83455,9000000.0
2009-12-15 09:44:00,2.83515,2.83751,2.83204,2.83751,8250000.0
2009-12-15 09:45:00,2.83861,2.84015,2.83208,2.84015,13130000.0
2009-12-15 09:46:00,2.837,2.83957,2.83655,2.83799,6250000.0
2009-12-15 09:47:00,2.8394,2.84042,2.8368,2.8401,5500000.0
2009-12-15 09:48:00,2.84154,2.84297,2.83936,2.84297,8000000.0
2009-12-15 09:49:00,2.84334,2.84351,2.84111,2.84277,8750000.0
2009-12-15 09:50:00,2.84244,2.84327,2.84098,2.84118,7750000.0
2009-12-15 09:51:00,2.84366,2.84435,2.84144,2.84397,8000000.0
2009-12-15 09:52:00,2.84576,2.84576,2.84043,2.84189,9750000.0
2009-12-15 09:53:00,2.84566,2.84566,2.84057,2.84057,9750000.0
2009-12-15 09:54:00,2.84631,2.84631,2.8407,2.84554,7000000.0
2009-12-15 09:55:00,2.84353,2.84515,2.84164,2.8423,8750000.0
2009-12-15 09:56:00,2.84543,2.84543,2.84031,2.84429,8130000.0
2009-12-15 09:57:00,2.84378,2.84444,2.84203,2.8444,5500000.0
2009-12-15 09:58:00,2.84468,2.84506,2.83681,2.84034,8500000.0
2009-12-15 09:59:00,2.84407,2.84411,2.84187,2.84187,6250000.0
2009-12-15 10:00:00,2.8424,2.84663,2.84233,2.8435,9000000.0
2009-12-15 10:01:00,2.84697,2.84697,2.84322,2.84322,6250000.0
2009-12-15 10:02:00,2.84482,2.84868,2.84343,2.84868,9000000.0
2009-12-15 10:03:00,2.84907,2.84935,2.84498,2.84935,7250000.0
2009-12-15 10:04:00,2.84561,2.8493,2.84561,2.84646,8500000.0
2009-12-15 10:05:00,2.84825,2.84848,2.84506,2.84596,6000000.0
2009-12-15 10:06:00,2.84617,2.84758,2.84236,2.84508,8000000.0
2009-12-15 10:07:00,2.84074,2.84645,2.84074,2.84401,12250000.0
2009-12-15 10:08:00,2.84591,2.84591,2.84283,2.84396,8000000.0
2009-12-15 10:09:00,2.84506,2.84788,2.84249,2.84724,6250000.0
2009-12-15 10:10:00,2.84601,2.84861,2.84485,2.84813,7250000.0
2009-12-15 10:11:00,2.84479,2.84806,2.84205,2.84474,7250000.0
2009-12-15 10:12:00,2.84534,2.84737,2.84212,2.8432,13750000.0
2009-12-15 10:13:00,2.84599,2.84749,2.84267,2.84749,15750000.0
2009-12-15 10:14:00,2.84377,2.84564,2.84019,2.84019,9000000.0
2009-12-15 10:15:00,2.84821,2.85148,2.84649,2.85148,8750000.0
2009-12-15 10:16:00,2.85247,2.85481,2.84893,2.85339,7500000.0
2009-12-15 10:17:00,2.85328,2.85433,2.84835,2.85302,7000000.0
2009-12-15 10:18:00,2.84699,2.85589,2.84699,2.85328,6750000.0
2009-12-15 10:19:00,2.85546,2.85546,2.8524,2.85506,9130000.0
2009-12-15 10:20:00,2.85457,2.85595,2.85339,2.85484,11500000.0
2009-12-15 10:21:00,2.85667,2.85684,2.854,2.85593,8380000.0
2009-12-15 10:22:00,2.85581,2.85768,2.85073,2.8554,10750000.0
2009-12-15 10:23:00,2.85809,2.85809,2.85324,2.85324,7250000.0
2009-12-15 10:24:00,2.85651,2.85799,2.85229,2.8553,8500000.0
2009-12-15 10:25:00,2.85595,2.85775,2.85341,2.85479,5250000.0
2009-12-15 10:26:00,2.85668,2.85796,2.85457,2.85457,6630000.0
2009-12-15 10:27:00,2.85808,2.85808,2.85208,2.8574,13000000.0
2009-12-15 10:28:00,2.85551,2.85935,2.85228,2.85655,10500000.0
2009-12-15 10:29:00,2.85624,2.85929,2.85517,2.85929,6250000.0
2009-12-15 10:30:00,2.85599,2.86003,2.85599,2.8595,8750000.0
2009-12-15 10:31:00,2.85848,2.85918,2.85272,2.85918,11000000.0
2009-12-15 10:32:00,2.8576,2.859,2.852,2.85849,8880000.0
2009-12-15 10:33:00,2.85827,2.86007,2.85681,2.85915,6250000.0
2009-12-15 10:34:00,2.85627,2.85917,2.85381,2.85878,6000000.0
2009-12-15 10:35:00,2.85895,2.85953,2.85337,2.85807,6250000.0
2009-12-15 10:36:00,2.85924,2.86118,2.85418,2.86118,7750000.0
2009-12-15 10:37:00,2.85714,2.86033,2.85531,2.85985,5250000.0
2009-12-15 10:38:00,2.85933,2.85962,2.85289,2.85581,8250000.0
2009-12-15 10:39:00,2.85762,2.8597,2.85564,2.85604,9250000.0
2009-12-15 10:40:00,2.85748,2.85836,2.85364,2.85364,6380000.0
2009-12-15 10:41:00,2.85585,2.85622,2.85113,2.85113,6630000.0
2009-12-15 10:42:00,2.85568,2.85578,2.85031,2.85031,5500000.0
2009-12-15 10:43:00,2.85492,2.85492,2.84805,2.85023,11250000.0
2009-12-15 10:44:00,2.85356,2.85396,2.84747,2.8507,11750000.0
2009-12-15 10:45:00,2.85245,2.85487,2.85114,2.85163,6000000.0
2009-12-15 10:46:00,2.85352,2.85446,2.84837,2.85446,6500000.0
2009-12-15 10:47:00,2.85285,2.85418,2.85158,2.85236,9750000.0
2009-12-15 10:48:00,2.85447,2.85498,2.84953,2.85346,7750000.0
2009-12-15 10:49:00,2.85262,2.85306,2.84801,2.85035,7000000.0
2009-12-15 10:50:00,2.84986,2.85241,2.84986,2.85241,13250000.0
2009-12-15 10:51:00,2.85367,2.85498,2.85124,2.85498,6260000.0
2009-12-15 10:52:00,2.85297,2.85431,2.85161,2.85269,8750000.0
2009-12-15 10:53:00,2.85426,2.85426,2.85144,2.85144,4880000.0
2009-12-15 10:54:00,2.85285,2.85446,2.84866,2.84964,10880000.0
2009-12-15 10:55:00,2.85407,2.85665,2.85264,2.85605,5750000.0
2009-12-15 10:56:00,2.85247,2.85552,2.8503,2.85552,7750000.0
2009-12-15 10:57:00,2.85047,2.8539,2.8504,2.85212,10250000.0
2009-12-15 10:58:00,2.84965,2.85276,2.84965,2.85158,7750000.0
2009-12-15 10:59:00,2.85375,2.8541,2.8515,2.8515,8250000.0
2009-12-15 11:00:00,2.85495,2.85553,2.85255,2.85466,8000000.0
2009-12-15 11:01:00,2.85326,2.85412,2.85062,2.85062,10880000.0
2009-12-15 11:02:00,2.85358,2.85448,2.8516,2.85414,12250000.0
2009-12-15 11:03:00,2.85412,2.85412,2.84821,2.84933,8750000.0
2009-12-15 11:04:00,2.85253,2.85265,2.84818,2.84818,10000000.0
2009-12-15 11:05:00,2.85042,2.85085,2.84734,2.84945,6500000.0
2009-12-15 11:06:00,2.84963,2.85072,2.84595,2.85072,4880000.0
2009-12-15 11:07:00,2.84389,2.8502,2.84389,2.84833,10000000.0
2009-12-15 11:08:00,2.85083,2.85083,2.84689,2.84689,9380000.0
2009-12-15 11:09:00,2.84952,2.85186,2.84636,2.84792,6000000.0
2009-12-15 11:10:00,2.85017,2.85061,2.84615,2.85037,7500000.0
2009-12-15 11:11:00,2.8494,2.85179,2.84769,2.84956,5500000.0
2009-12-15 11:12:00,2.84893,2.8505,2.848,2.85041,7000000.0
2009-12-15 11:13:00,2.85084,2.85156,2.84556,2.849,8000000.0
2009-12-15 11:14:00,2.85295,2.85376,2.84713,2.85311,11750000.0
2009-12-15 11:15:00,2.85192,2.85669,2.85192,2.85602,8750000.0
2009-12-15 11:16:00,2.85296,2.85657,2.84931,2.85595,8250000.0
2009-12-15 11:17:00,2.85491,2.85624,2.85225,2.85439,10000000.0
2009-12-15 11:18:00,2.85429,2.85556,2.85186,2.85509,6750000.0
2009-12-15 11:19:00,2.853,2.85716,2.85148,2.85372,8380000.0
2009-12-15 11:20:00,2.85641,2.8565,2.85318,2.85545,8500000.0
2009-12-15 11:21:00,2.85573,2.856,2.85189,2.856,8750000.0
2009-12-15 11:22:00,2.85248,2.85618,2.85153,2.85551,7250000.0
2009-12-15 11:23:00,2.85297,2.85547,2.85279,2.85443,13380000.0
2009-12-15 11:24:00,2.85586,2.85621,2.85249,2.85581,8000000.0
2009-12-15 11:25:00,2.8558,2.85609,2.85226,2.85609,6630000.0
2009-12-15 11:26:00,2.85233,2.85824,2.85233,2.85824,8000000.0
2009-12-15 11:27:00,2.85863,2.86051,2.8559,2.86051,8500000.0
2009-12-15 11:28:00,2.85925,2.86303,2.85856,2.86303,9630000.0
2009-12-15 11:29:00,2.86194,2.8638,2.85976,2.85976,10380000.0
2009-12-15 11:30:00,2.86484,2.86484,2.85923,2.86441,11130000.0
2009-12-15 11:31:00,2.86064,2.86345,2.85547,2.86086,7500000.0
2009-12-15 11:32:00,2.85631,2.86345,2.85631,2.86173,9500000.0
2009-12-15 11:33:00,2.86409,2.86504,2.85919,2.86375,10250000.0
2009-12-15 11:34:00,2.86518,2.86578,2.86184,2.86533,9260000.0
2009-12-15 11:35:00,2.86409,2.8646,2.86087,2.86216,7500000.0
2009-12-15 11:36:00,2.86521,2.86562,2.86169,2.86192,6250000.0
2009-12-15 11:37:00,2.86611,2.86611,2.86158,2.86158,7880000.0
2009-12-15 11:38:00,2.86306,2.86383,2.86068,2.86383,12250000.0
2009-12-15 11:39:00,2.86328,2.86373,2.86157,2.86373,5750000.0
2009-12-15 11:40:00,2.86013,2.86177,2.85932,2.86163,5250000.0
2009-12-15 11:41:00,2.86115,2.86369,2.8582,2.86244,6500000.0
2009-12-15 11:42:00,2.86225,2.8626,2.8585,2.85865,5250000.0
2009-12-15 11:43:00,2.86061,2.86061,2.85459,2.85459,7500000.0
2009-12-15 11:44:00,2.86059,2.86129,2.85756,2.85915,10750000.0
2009-12-15 11:45:00,2.85992,2.86215,2.85537,2.8591,8000000.0
2009-12-15 11:46:00,2.86094,2.86234,2.85961,2.85961,12130000.0
2009-12-15 11:47:00,2.86221,2.86267,2.8594,2.8594,9000000.0
2009-12-15 11:48:00,2.86198,2.86211,2.85968,2.86082,7750000.0
2009-12-15 11:49:00,2.85891,2.86216,2.85549,2.86068,8250000.0
2009-12-15 11:50:00,2.85674,2.86006,2.85531,2.86006,11000000.0
2009-12-15 11:51:00,2.85804,2.86074,2.85543,2.86074,6250000.0
2009-12-15 11:52:00,2.85873,2.86036,2.85706,2.86022,10750000.0
2009-12-15 11:53:00,2.86009,2.86019,2.85694,2.85833,13750000.0
2009-12-15 11:54:00,2.86072,2.86072,2.85663,2.85663,7000000.0
2009-12-15 11:55:00,2.85917,2.86076,2.85763,2.85917,9000000.0
2009-12-15 11:56:00,2.85629,2.85985,2.85575,2.85763,8250000.0
2009-12-15 11:57:00,2.8606,2.86064,2.85831,2.86006,5500000.0
2009-12-15 11:58:00,2.86161,2.86218,2.85517,2.86178,11500000.0
2009-12-15 11:59:00,2.85935,2.86388,2.85892,2.86388,6000000.0
2009-12-15 12:00:00,2.86279,2.86502,2.86208,2.86502,7750000.0
2009-12-15 12:01:00,2.86413,2.86587,2.8633,2.86374,8750000.0
2009-12-15 12:02:00,2.86707,2.86707,2.86248,2.86248,13000000.0
2009-12-15 12:03:00,2.86663,2.86663,2.85977,2.86297,6750000.0
2009-12-15 12:04:00,2.86407,2.86852,2.86407,2.86681,7000000.0
2009-12-15 12:05:00,2.86398,2.86613,2.86283,2.86423,6000000.0
2009-12-15 12:06:00,2.86307,2.86573,2.86247,2.86573,8000000.0
2009-12-15 12:07:00,2.86274,2.86566,2.86208,2.86216,5250000.0
2009-12-15 12:08:00,2.86394,2.86507,2.86214,2.86478,11880000.0
2009-12-15 12:09:00,2.86417,2.86451,2.85884,2.85956,6500000.0
2009-12-15 12:10:00,2.86398,2.86749,2.86335,2.86612,6750000.0
2009-12-15 12:11:00,2.86437,2.86778,2.86437,2.86441,10750000.0
2009-12-15 12:12:00,2.85831,2.8662,2.85831,2.86118,12750000.0
2009-12-15 12:13:00,2.86349,2.8653,2.85896,2.86528,9510000.0
2009-12-15 12:14:00,2.86568,2.86709,2.86404,2.86646,11000000.0
2009-12-15 12:15:00,2.86554,2.86554,2.85929,2.86305,8500000.0
2009-12-15 12:16:00,2.86231,2.86498,2.86188,2.86234,11500000.0
2009-12-15 12:17:00,2.86391,2.86436,2.86011,2.86386,8500000.0
2009-12-15 12:18:00,2.86474,2.86474,2.85861,2.86062,10500000.0
2009-12-15 12:19:00,2.86365,2.86365,2.85965,2.86228,12250000.0
2009-12-15 12:20:00,2.8594,2.86262,2.85713,2.85713,8500000.0
2009-12-15 12:21:00,2.8628,2.86281,2.85421,2.85421,8760000.0
2009-12-15 12:22:00,2.86156,2.86169,2.85627,2.85627,9000000.0
2009-12-15 12:23:00,2.86033,2.86141,2.85641,2.86141,8250000.0
2009-12-15 12:24:00,2.85519,2.86083,2.85519,2.85653,7000000.0
2009-12-15 12:25:00,2.86068,2.8625,2.85961,2.86147,13000000.0
2009-12-15 12:26:00,2.86224,2.86248,2.85617,2.86099,5500000.0
2009-12-15 12:27:00,2.86147,2.86147,2.85486,2.85787,8500000.0
2009-12-15 12:28:00,2.86141,2.86141,2.85556,2.85745,8630000.0
2009-12-15 12:29:00,2.86071,2.86112,2.85705,2.8607,8500000.0
2009-12-15 12:30:00,2.8568,2.86047,2.8536,2.8536,10000000.0
2009-12-15 12:31:00,2.85693,2.85961,2.85693,2.85961,5250000.0
2009-12-15 12:32:00,2.85689,2.86029,2.85689,2.85951,6630000.0
2009-12-15 12:33:00,2.86035,2.86199,2.85877,2.85994,8750000.0
2009-12-15 12:34:00,2.86041,2.86102,2.85605,2.86036,6500000.0
2009-12-15 12:35:00,2.86195,2.86195,2.85511,2.85899,5250000.0
2009-12-15 12:36:00,2.86088,2.86212,2.8599,2.86015,5500000.0
2009-12-15 12:37:00,2.85892,2.8626,2.85741,2.85741,7250000.0
2009-12-15 12:38:00,2.86095,2.86225,2.85886,2.86014,6000000.0
2009-12-15 12:39:00,2.86303,2.86386,2.8606,2.86143,11250000.0
2009-12-15 12:40:00,2.86047,2.86529,2.86047,2.86229,7750000.0
2009-12-15 12:41:00,2.86358,2.86469,2.85978,2.86359,7880000.0
2009-12-15 12:42:00,2.86216,2.86443,2.85966,2.86294,7250000.0
2009-12-15 12:43:00,2.86492,2.86525,2.86026,2.86175,6250000.0
2009-12-15 12:44:00,2.86362,2.86392,2.8602,2.8602,8250000.0
2009-12-15 12:45:00,2.8612,2.86325,2.85882,2.85882,5500000.0
2009-12-15 12:46:00,2.86392,2.86393,2.86146,2.86151,8250000.0
2009-12-15 12:47:00,2.86257,2.86382,2.85874,2.86349,9250000.0
2009-12-15 12:48:00,2.86398,2.86457,2.86158,2.86457,8750000.0
2009-12-15 12:49:00,2.86187,2.86338,2.85961,2.86261,13630000.0
2009-12-15 12:50:00,2.86136,2.86268,2.85915,2.86258,6750000.0
2009-12-15 12:51:00,2.86127,2.86374,2.8588,2.8601,6750000.0
2009-12-15 12:52:00,2.86344,2.86373,2.85894,2.85894,8750000.0
2009-12-15 12:53:00,2.86103,2.86298,2.8567,2.86022,10380000.0
2009-12-15 12:54:00,2.86392,2.86392,2.85729,2.85961,8500000.0
2009-12-15 12:55:00,2.86192,2.86295,2.86033,2.86214,10000000.0
2009-12-15 12:56:00,2.86353,2.86353,2.8613,2.8613,9500000.0
2009-12-15 12:57:00,2.86239,2.86379,2.86021,2.86231,10250000.0
2009-12-15 12:58:00,2.8622,2.86283,2.85916,2.85974,5130000.0
2009-12-15 12:59:00,2.86174,2.86331,2.86027,2.86331,5630000.0
2009-12-15 13:00:00,2.85956,2.86382,2.85956,2.8613,5750000.0
2009-12-15 13:01:00,2.86263,2.86602,2.86168,2.86564,6250000.0
2009-12-15 13:02:00,2.86472,2.86494,2.85993,2.8647,12750000.0
2009-12-15 13:03:00,2.86089,2.86545,2.86076,2.86231,10000000.0
2009-12-15 13:04:00,2.8627,2.86416,2.85947,2.86337,6500000.0
2009-12-15 13:05:00,2.8659,2.8659,2.86032,2.86561,8500000.0
2009-12-15 13:06:00,2.86647,2.86647,2.86147,2.86544,6500000.0
2009-12-15 13:07:00,2.86309,2.86473,2.85958,2.86394,9750000.0
2009-12-15 13:08:00,2.86425,2.86633,2.8599,2.86174,8500000.0
2009-12-15 13:09:00,2.86274,2.86442,2.86113,2.8635,7750000.0
2009-12-15 13:10:00,2.86176,2.86413,2.86076,2.86153,6750000.0
2009-12-15 13:11:00,2.85716,2.86412,2.85716,2.86253,9500000.0
2009-12-15 13:12:00,2.86135,2.86477,2.86135,2.86194,8500000.0
2009-12-15 13:13:00,2.86383,2.86428,2.86069,2.86187,10250000.0
2009-12-15 13:14:00,2.86394,2.86394,2.85745,2.86112,8130000.0
2009-12-15 13:15:00,2.8634,2.8634,2.85767,2.85767,8750000.0
2009-12-15 13:16:00,2.86296,2.8648,2.8627,2.86384,5750000.0
2009-12-15 13:17:00,2.86164,2.86543,2.86164,2.86449,7630000.0
2009-12-15 13:18:00,2.86181,2.86554,2.86181,2.86554,5750000.0
2009-12-15 13:19:00,2.86561,2.86561,2.85958,2.86356,6250000.0
2009-12-15 13:20:00,2.86136,2.86341,2.85953,2.86236,12250000.0
2009-12-15 13:21:00,2.86507,2.86507,2.85913,2.86396,9250000.0
2009-12-15 13:22:00,2.86182,2.86407,2.85867,2.85867,7000000.0
2009-12-15 13:23:00,2.86255,2.86392,2.86197,2.86327,8500000.0
2009-12-15 13:24:00,2.86273,2.86431,2.8607,2.86143,7750000.0
2009-12-15 13:25:00,2.86443,2.86443,2.85798,2.8595,6380000.0
2009-12-15 13:26:00,2.86441,2.86464,2.86157,2.86457,8500000.0
2009-12-15 13:27:00,2.86108,2.86547,2.86108,2.86547,9500000.0
2009-12-15 13:28:00,2.8608,2.86371,2.85863,2.86371,7750000.0
2009-12-15 13:29:00,2.86045,2.86494,2.85968,2.86365,9250000.0
2009-12-15 13:30:00,2.86158,2.8649,2.86097,2.86249,7130000.0
2009-12-15 13:31:00,2.86508,2.86508,2.86206,2.86237,7750000.0
2009-12-15 13:32:00,2.862,2.86324,2.85983,2.86236,10750000.0
2009-12-15 13:33:00,2.8602,2.86295,2.85497,2.85497,6250000.0
2009-12-15 13:34:00,2.85866,2.86314,2.85722,2.86283,8250000.0
2009-12-15 13:35:00,2.862,2.86247,2.85996,2.86057,9000000.0
2009-12-15 13:36:00,2.8596,2.86153,2.85471,2.85471,9000000.0
2009-12-15 13:37:00,2.86194,2.86266,2.85983,2.86266,10500000.0
2009-12-15 13:38:00,2.86192,2.86196,2.85864,2.85877,8500000.0
2009-12-15 13:39:00,2.85996,2.86109,2.85868,2.86109,6380000.0
2009-12-15 13:40:00,2.86109,2.86231,2.85775,2.86168,8500000.0
2009-12-15 13:41:00,2.85946,2.86159,2.85911,2.86056,8250000.0
2009-12-15 13:42:00,2.85887,2.86137,2.85762,2.85926,10000000.0
2009-12-15 13:43:00,2.86306,2.86306,2.85894,2.85932,10880000.0
2009-12-15 13:44:00,2.86348,2.86348,2.85803,2.86118,9750000.0
2009-12-15 13:45:00,2.85901,2.86282,2.85805,2.86009,8500000.0
2009-12-15 13:46:00,2.86316,2.86316,2.85992,2.86158,6250000.0
2009-12-15 13:47:00,2.85727,2.86119,2.85727,2.85916,7000000.0
2009-12-15 13:48:00,2.85821,2.86135,2.8569,2.85818,9500000.0
2009-12-15 13:49:00,2.86136,2.86136,2.85563,2.86039,8750000.0
2009-12-15 13:50:00,2.85797,2.86095,2.85797,2.85853,7750000.0
2009-12-15 13:51:00,2.85917,2.86153,2.85728,2.85899,8000000.0
2009-12-15 13:52:00,2.86124,2.86155,2.85904,2.85904,7500000.0
2009-12-15 13:53:00,2.86193,2.86363,2.8608,2.86363,5500000.0
2009-12-15 13:54:00,2.86411,2.86411,2.85753,2.86045,10750000.0
2009-12-15 13:55:00,2.86134,2.86285,2.85837,2.86179,8500000.0
2009-12-15 13:56:00,2.85807,2.86367,2.85795,2.86032,10130000.0
2009-12-15 13:57:00,2.86263,2.8631,2.85957,2.86284,6380000.0
2009-12-15 13:58:00,2.86043,2.86304,2.85978,2.86083,8130000.0
2009-12-15 13:59:00,2.85998,2.8637,2.85998,2.8637,8250000.0
2009-12-15 14:00:00,2.86332,2.86428,2.86059,2.86359,6500000.0
2009-12-15 14:01:00,2.863,2.863,2.85925,2.86133,7750000.0
2009-12-15 14:02:00,2.86325,2.86376,2.85988,2.86376,6880000.0
2009-12-15 14:03:00,2.86085,2.86328,2.86085,2.86328,12750000.0
2009-12-15 14:04:00,2.86265,2.86291,2.85861,2.8596,7500000.0
2009-12-15 14:05:00,2.8586,2.86274,2.8586,2.85864,5500000.0
2009-12-15 14:06:00,2.86333,2.86402,2.86107,2.86391,5250000.0
2009-12-15 14:07:00,2.86126,2.86327,2.85759,2.85759,7500000.0
2009-12-15 14:08:00,2.86183,2.86692,2.8606,2.86602,10250000.0
2009-12-15 14:09:00,2.868,2.868,2.86253,2.86431,11130000.0
2009-12-15 14:10:00,2.86503,2.86742,2.86278,2.86742,6750000.0
2009-12-15 14:11:00,2.86688,2.86874,2.86525,2.86658,7250000.0
2009-12-15 14:12:00,2.86621,2.87343,2.86621,2.87068,7750000.0
2009-12-15 14:13:00,2.87363,2.87379,2.86909,2.87319,15000000.0
2009-12-15 14:14:00,2.8725,2.87267,2.86965,2.87211,5250000.0
2009-12-15 14:15:00,2.87309,2.87503,2.87135,2.87487,10000000.0
2009-12-15 14:16:00,2.87397,2.87418,2.86976,2.87345,8500000.0
2009-12-15 14:17:00,2.87451,2.87451,2.86838,2.87156,9000000.0
2009-12-15 14:18:00,2.8745,2.87541,2.86986,2.87447,8500000.0
2009-12-15 14:19:00,2.87298,2.87637,2.87298,2.87538,6250000.0
2009-12-15 14:20:00,2.87572,2.88005,2.87514,2.87858,7380000.0
2009-12-15 14:21:00,2.88051,2.88085,2.87237,2.8732,7250000.0
2009-12-15 14:22:00,2.87577,2.87797,2.87415,2.87797,6880000.0
2009-12-15 14:23:00,2.88105,2.88183,2.87879,2.88131,8000000.0
2009-12-15 14:24:00,2.87644,2.88254,2.87644,2.88196,9500000.0
2009-12-15 14:25:00,2.88276,2.88276,2.87473,2.87473,6250000.0
2009-12-15 14:26:00,2.88141,2.88237,2.87698,2.88237,5130000.0
2009-12-15 14:27:00,2.87885,2.88192,2.87837,2.88192,6500000.0
2009-12-15 14:28:00,2.87957,2.88087,2.8787,2.88087,6000000.0
2009-12-15 14:29:00,2.8757,2.88132,2.87516,2.88132,9750000.0
2009-12-15 14:30:00,2.88258,2.88319,2.87912,2.88001,9000000.0
2009-12-15 14:31:00,2.87947,2.88315,2.87659,2.88081,9500000.0
2009-12-15 14:32:00,2.88273,2.88273,2.87808,2.88242,9000000.0
2009-12-15 14:33:00,2.88199,2.88199,2.87631,2.87933,5250000.0
2009-12-15 14:34:00,2.8799,2.88062,2.87724,2.87943,9250000.0
2009-12-15 14:35:00,2.87992,2.87992,2.87464,2.87464,10500000.0
2009-12-15 14:36:00,2.87566,2.87939,2.87566,2.87939,9250000.0
2009-12-15 14:37:00,2.87556,2.87965,2.87556,2.87965,9250000.0
2009-12-15 14:38:00,2.87318,2.87898,2.87318,2.87541,7750000.0
2009-12-15 14:39:00,2.87612,2.87903,2.87106,2.87894,7380000.0
2009-12-15 14:40:00,2.87529,2.87824,2.87529,2.87534,8630000.0
2009-12-15 14:41:00,2.87489,2.87656,2.87436,2.87491,7750000.0
2009-12-15 14:42:00,2.87403,2.87718,2.87362,2.87661,9000000.0
2009-12-15 14:43:00,2.87521,2.87764,2.87436,2.87436,9000000.0
2009-12-15 14:44:00,2.87649,2.87779,2.87274,2.87274,12500000.0
2009-12-15 14:45:00,2.87718,2.87824,2.87546,2.8758,8500000.0
2009-12-15 14:46:00,2.8746,2.87718,2.87255,2.87589,6630000.0
2009-12-15 14:47:00,2.87599,2.87872,2.87523,2.87523,13500000.0
2009-12-15 14:48:00,2.87384,2.87835,2.87384,2.87406,6000000.0
2009-12-15 14:49:00,2.87784,2.87784,2.87181,2.87181,6250000.0
2009-12-15 14:50:00,2.87738,2.87738,2.87118,2.87354,12250000.0
2009-12-15 14:51:00,2.87525,2.87639,2.8726,2.87305,5500000.0
2009-12-15 14:52:00,2.87314,2.87664,2.87265,2.87605,7500000.0
2009-12-15 14:53:00,2.87415,2.87621,2.87343,2.87621,5250000.0
2009-12-15 14:54:00,2.87607,2.87753,2.87149,2.87753,5250000.0
2009-12-15 14:55:00,2.87392,2.87692,2.87251,2.8741,7000000.0
2009-12-15 14:56:00,2.87713,2.87786,2.87224,2.87614,9630000.0
2009-12-15 14:57:00,2.87539,2.87715,2.87241,2.87314,6500000.0
2009-12-15 14:58:00,2.87586,2.87727,2.87257,2.87718,7750000.0
2009-12-15 14:59:00,2.875,2.87603,2.86884,2.87388,6000000.0
2009-12-15 15:00:00,2.87529,2.87647,2.87472,2.87577,9250000.0
2009-12-15 15:01:00,2.87715,2.87782,2.87022,2.87278,7750000.0
2009-12-15 15:02:00,2.87576,2.87594,2.87237,2.87489,9750000.0
2009-12-15 15:03:00,2.8758,2.8758,2.86711,2.86711,7500000.0
2009-12-15 15:04:00,2.87174,2.87363,2.8711,2.8711,5500000.0
2009-12-15 15:05:00,2.87361,2.87523,2.8711,2.87476,7500000.0
2009-12-15 15:06:00,2.87261,2.87407,2.87062,2.87062,6250000.0
2009-12-15 15:07:00,2.87343,2.87523,2.87321,2.87435,7130000.0
2009-12-15 15:08:00,2.8758,2.87586,2.86996,2.8751,6750000.0
2009-12-15 15:09:00,2.8725,2.87642,2.8725,2.87617,8000000.0
2009-12-15 15:10:00,2.87307,2.8768,2.87307,2.87601,6250000.0
2009-12-15 15:11:00,2.87764,2.87846,2.87165,2.87381,8750000.0
2009-12-15 15:12:00,2.87681,2.87692,2.87372,2.87514,7500000.0
2009-12-15 15:13:00,2.86917,2.87758,2.86917,2.87758,7500000.0
2009-12-15 15:14:00,2.87468,2.87606,2.8739,2.87606,8500000.0
2009-12-15 15:15:00,2.87442,2.877,2.87232,2.877,5250000.0
2009-12-15 15:16:00,2.87083,2.87687,2.87083,2.87395,4880000.0
2009-12-15 15:17:00,2.87791,2.87791,2.87486,2.87535,7250000.0
2009-12-15 15:18:00,2.87761,2.87761,2.87389,2.87389,6000000.0
2009-12-15 15:19:00,2.87713,2.87725,2.87314,2.87402,7000000.0
2009-12-15 15:20:00,2.87631,2.87631,2.87265,2.87397,5500000.0
2009-12-15 15:21:00,2.8725,2.87788,2.8725,2.87788,5250000.0
2009-12-15 15:22:00,2.87715,2.87871,2.87219,2.87871,8750000.0
2009-12-15 15:23:00,2.87538,2.87654,2.8725,2.87406,5630000.0
2009-12-15 15:24:00,2.87483,2.87641,2.87167,2.87475,8250000.0
2009-12-15 15:25:00,2.87607,2.87677,2.8736,2.87392,7380000.0
2009-12-15 15:26:00,2.87426,2.87595,2.87049,2.87115,8250000.0
2009-12-15 15:27:00,2.87345,2.877,2.87345,2.877,15500000.0
2009-12-15 15:28:00,2.87801,2.87886,2.87241,2.87637,9750000.0
2009-12-15 15:29:00,2.87538,2.87703,2.87381,2.87627,6750000.0
2009-12-15 15:30:00,2.8747,2.87882,2.87324,2.87815,8130000.0
2009-12-15 15:31:00,2.88069,2.88155,2.87841,2.87925,6250000.0
2009-12-15 15:32:00,2.8744,2.87994,2.8744,2.87648,7250000.0
2009-12-15 15:33:00,2.87772,2.87978,2.87613,2.87978,5750000.0
2009-12-15 15:34:00,2.87856,2.87928,2.87432,2.87644,9250000.0
2009-12-15 15:35:00,2.87715,2.88027,2.87536,2.87979,10000000.0
2009-12-15 15:36:00,2.87673,2.8803,2.87673,2.8785,9750000.0
2009-12-15 15:37:00,2.878,2.87945,2.87675,2.87704,6500000.0
2009-12-15 15:38:00,2.88015,2.88107,2.8741,2.87991,13250000.0
2009-12-15 15:39:00,2.87637,2.88019,2.87476,2.87873,11750000.0
2009-12-15 15:40:00,2.88096,2.88096,2.87548,2.87994,7500000.0
2009-12-15 15:41:00,2.88069,2.88142,2.8789,2.88121,9250000.0
2009-12-15 15:42:00,2.88335,2.88335,2.88067,2.88244,10000000.0
2009-12-15 15:43:00,2.879,2.88338,2.87754,2.88236,10000000.0
2009-12-15 15:44:00,2.88143,2.88236,2.87548,2.87798,8500000.0
2009-12-15 15:45:00,2.87824,2.88047,2.87647,2.87983,8000000.0
2009-12-15 15:46:00,2.87501,2.87932,2.87501,2.87797,9750000.0
2009-12-15 15:47:00,2.87954,2.87976,2.87592,2.87592,6250000.0
2009-12-15 15:48:00,2.87838,2.87884,2.87608,2.87829,7500000.0
2009-12-15 15:49:00,2.87863,2.87952,2.87294,2.87294,6630000.0
2009-12-15 15:50:00,2.8772,2.8772,2.87027,2.87292,9500000.0
2009-12-15 15:51:00,2.8758,2.87607,2.86921,2.87164,5500000.0
2009-12-15 15:52:00,2.87141,2.87236,2.8676,2.8695,10750000.0
2009-12-15 15:53:00,2.87022,2.87241,2.86762,2.87241,11500000.0
2009-12-15 15:54:00,2.87422,2.87422,2.86988,2.87199,5250000.0
2009-12-15 15:55:00,2.87016,2.87277,2.8686,2.8724,8880000.0
2009-12-15 15:56:00,2.87164,2.87324,2.86953,2.87324,9000000.0
2009-12-15 15:57:00,2.87117,2.87474,2.87117,2.87431,6000000.0
2009-12-15 15:58:00,2.87549,2.87602,2.87127,2.87602,7130000.0
2009-12-15 15:59:00,2.87269,2.87532,2.87005,2.87299,6750000.0
2009-12-15 16:00:00,2.87394,2.87656,2.87156,2.87656,6750000.0
2009-12-15 16:01:00,2.87525,2.87675,2.87077,2.87239,5500000.0
2009-12-15 16:02:00,2.87367,2.8767,2.87025,2.87025,14000000.0
2009-12-15 16:03:00,2.86729,2.87153,2.86729,2.86896,7250000.0
2009-12-15 16:04:00,2.86858,2.87167,2.86389,2.87167,11250000.0
2009-12-15 16:05:00,2.86653,2.87123,2.86653,2.87013,10250000.0
2009-12-15 16:06:00,2.86655,2.87042,2.86655,2.86824,6250000.0
2009-12-15 16:07:00,2.8703,2.87131,2.8653,2.86934,8250000.0
2009-12-15 16:08:00,2.86982,2.87033,2.86595,2.86595,6250000.0
2009-12-15 16:09:00,2.86926,2.87044,2.86522,2.87044,6750000.0
2009-12-15 16:10:00,2.86786,2.8694,2.86366,2.8669,7000000.0
2009-12-15 16:11:00,2.87085,2.87085,2.86899,2.86949,6500000.0
2009-12-15 16:12:00,2.87215,2.87223,2.86731,2.87178,6250000.0
2009-12-15 16:13:00,2.86976,2.87293,2.86922,2.87293,9130000.0
2009-12-15 16:14:00,2.87177,2.87304,2.86817,2.86817,11250000.0
2009-12-15 16:15:00,2.87155,2.87199,2.86976,2.86976,7130000.0
2009-12-15 16:16:00,2.87198,2.87198,2.86936,2.86944,10000000.0
2009-12-15 16:17:00,2.87187,2.8721,2.86773,2.87003,6500000.0
2009-12-15 16:18:00,2.87117,2.87145,2.86797,2.8712,5500000.0
2009-12-15 16:19:00,2.86789,2.87029,2.86578,2.87001,9500000.0
2009-12-15 16:20:00,2.86945,2.8741,2.86555,2.86616,10750000.0
2009-12-15 16:21:00,2.86808,2.87244,2.86676,2.86676,6000000.0
2009-12-15 16:22:00,2.86491,2.86887,2.86443,2.8657,9500000.0
2009-12-15 16:23:00,2.8659,2.86715,2.86523,2.8653,6880000.0
2009-12-15 16:24:00,2.86847,2.86971,2.86527,2.86806,11000000.0
2009-12-15 16:25:00,2.86713,2.86899,2.86482,2.86689,8000000.0
2009-12-15 16:26:00,2.87055,2.87055,2.86669,2.86669,6250000.0
2009-12-15 16:27:00,2.86958,2.87057,2.86577,2.87057,6500000.0
2009-12-15 16:28:00,2.86949,2.87162,2.86541,2.86953,8000000.0
2009-12-15 16:29:00,2.87168,2.87176,2.86691,2.86691,8250000.0
2009-12-15 16:30:00,2.87055,2.87183,2.8668,2.86748,7130000.0
2009-12-15 16:31:00,2.87261,2.87296,2.86713,2.87228,12500000.0
2009-12-15 16:32:00,2.87317,2.87317,2.86807,2.86818,8250000.0
2009-12-15 16:33:00,2.87126,2.87147,2.86719,2.87084,8130000.0
2009-12-15 16:34:00,2.86899,2.87193,2.86725,2.86725,6250000.0
2009-12-15 16:35:00,2.87266,2.87266,2.8652,2.86784,7500000.0
2009-12-15 16:36:00,2.87135,2.87135,2.86503,2.86503,9630000.0
2009-12-15 16:37:00,2.86897,2.87055,2.86745,2.86745,6000000.0
2009-12-15 16:38:00,2.86899,2.87043,2.86633,2.86763,8500000.0
2009-12-15 16:39:00,2.87128,2.87208,2.8698,2.87208,7000000.0
2009-12-15 16:40:00,2.87169,2.87263,2.86944,2.8695,6250000.0
2009-12-15 16:41:00,2.87073,2.87256,2.8702,2.87097,9250000.0
2009-12-15 16:42:00,2.87427,2.87427,2.86821,2.87051,8500000.0
2009-12-15 16:43:00,2.87251,2.87468,2.86907,2.87448,8250000.0
2009-12-15 16:44:00,2.87185,2.87513,2.87097,2.87209,9750000.0
2009-12-15 16:45:00,2.87171,2.8755,2.86849,2.87516,9130000.0
2009-12-15 16:46:00,2.87469,2.87543,2.87192,2.87533,11000000.0
2009-12-15 16:47:00,2.87038,2.87506,2.87038,2.8749,7500000.0
2009-12-15 16:48:00,2.87567,2.87572,2.87128,2.87487,11750000.0
2009-12-15 16:49:00,2.87333,2.87637,2.87333,2.8741,8130000.0
2009-12-15 16:50:00,2.87495,2.87736,2.87366,2.87366,7500000.0
2009-12-15 16:51:00,2.87922,2.88226,2.87774,2.88226,9000000.0
2009-12-15 16:52:00,2.88145,2.88287,2.87999,2.88241,8500000.0
2009-12-15 16:53:00,2.87864,2.88111,2.87543,2.87543,8750000.0
2009-12-15 16:54:00,2.87999,2.88021,2.87285,2.87285,5880000.0
2009-12-15 16:55:00,2.88112,2.88268,2.87781,2.88226,11500000.0
2009-12-15 16:56:00,2.88055,2.88055,2.87574,2.87574,7000000.0
2009-12-15 16:57:00,2.87877,2.87967,2.87263,2.87787,6750000.0
2009-12-15 16:58:00,2.8809,2.88216,2.87918,2.88074,6750000.0
2009-12-15 16:59:00,2.88213,2.88213,2.87911,2.88078,5500000.0
2009-12-15 17:00:00,2.88053,2.88229,2.87644,2.87954,9010000.0
2009-12-15 17:01:00,2.8792,2.8811,2.87608,2.8811,6250000.0
2009-12-15 17:02:00,2.87667,2.87877,2.87427,2.87792,5630000.0
2009-12-15 17:03:00,2.8781,2.88058,2.87682,2.88058,11000000.0
2009-12-15 17:04:00,2.88056,2.88056,2.8722,2.87605,9250000.0
2009-12-15 17:05:00,2.88051,2.88051,2.87122,2.874,7000000.0
2009-12-15 17:06:00,2.87508,2.87858,2.87508,2.87676,8630000.0
2009-12-15 17:07:00,2.87597,2.87824,2.87352,2.87352,5500000.0
2009-12-15 17:08:00,2.8779,2.87969,2.8765,2.87703,9000000.0
2009-12-15 17:09:00,2.88105,2.88105,2.87858,2.8792,5500000.0
2009-12-15 17:10:00,2.87891,2.88026,2.8776,2.88018,7750000.0
2009-12-15 17:11:00,2.87771,2.88069,2.87503,2.87796,11380000.0
2009-12-15 17:12:00,2.87967,2.88111,2.8766,2.88111,8250000.0
2009-12-15 17:13:00,2.87844,2.88071,2.87592,2.88071,7130000.0
2009-12-15 17:14:00,2.87989,2.88004,2.87451,2.87834,6500000.0
2009-12-15 17:15:00,2.87962,2.87962,2.87279,2.87679,8250000.0
2009-12-15 17:16:00,2.875,2.87626,2.8734,2.87593,6000000.0
2009-12-15 17:17:00,2.87164,2.87499,2.87027,2.87256,11500000.0
2009-12-15 17:18:00,2.87341,2.87631,2.87053,2.87567,10500000.0
2009-12-15 17:19:00,2.87281,2.87567,2.8703,2.87567,11500000.0
2009-12-15 17:20:00,2.87124,2.87483,2.86832,2.86892,10000000.0
2009-12-15 17:21:00,2.87362,2.87377,2.86801,2.87348,5250000.0
2009-12-15 17:22:00,2.87179,2.87286,2.86686,2.86856,7130000.0
2009-12-15 17:23:00,2.87082,2.87082,2.8675,2.87048,7750000.0
2009-12-15 17:24:00,2.8706,2.8706,2.86474,2.86474,8250000.0
2009-12-15 17:25:00,2.86901,2.87047,2.86466,2.86811,6630000.0
2009-12-15 17:26:00,2.86725,2.86966,2.86577,2.86966,9250000.0
2009-12-15 17:27:00,2.86693,2.87097,2.86637,2.87097,7000000.0
2009-12-15 17:28:00,2.86857,2.87219,2.86553,2.87219,10250000.0
2009-12-15 17:29:00,2.87,2.87183,2.86861,2.87183,9500000.0
2009-12-15 17:30:00,2.87064,2.87064,2.86786,2.86786,6500000.0
2009-12-15 17:31:00,2.86763,2.8711,2.86621,2.86869,10000000.0
2009-12-15 17:32:00,2.86446,2.86732,2.86092,2.86651,7500000.0
2009-12-15 17:33:00,2.86552,2.86964,2.86188,2.86904,7380000.0
2009-12-15 17:34:00,2.87013,2.87013,2.86563,2.8698,10750000.0
2009-12-15 17:35:00,2.8665,2.8692,2.86415,2.86498,8250000.0
2009-12-15 17:36:00,2.86394,2.86842,2.86393,2.86842,7000000.0
2009-12-15 17:37:00,2.86595,2.86678,2.86453,2.86654,7250000.0
2009-12-15 17:38:00,2.86822,2.86822,2.86346,2.86404,5750000.0
2009-12-15 17:39:00,2.8686,2.8686,2.86413,2.86796,8500000.0
2009-12-15 17:40:00,2.86692,2.86763,2.8637,2.86605,8000000.0
2009-12-15 17:41:00,2.86824,2.86824,2.86448,2.86461,5250000.0
2009-12-15 17:42:00,2.86701,2.86701,2.86137,2.86222,7380000.0
2009-12-15 17:43:00,2.86553,2.86937,2.86553,2.86599,8500000.0
2009-12-15 17:44:00,2.86764,2.86844,2.86168,2.86578,14500000.0
2009-12-15 17:45:00,2.86945,2.86945,2.86709,2.86847,5500000.0
2009-12-15 17:46:00,2.87043,2.87081,2.86609,2.86868,6380000.0
2009-12-15 17:47:00,2.86921,2.87112,2.86691,2.87112,7250000.0
2009-12-15 17:48:00,2.86613,2.87044,2.86539,2.86732,10500000.0
2009-12-15 17:49:00,2.86979,2.87033,2.86761,2.87033,7500000.0
2009-12-15 17:50:00,2.87095,2.87098,2.86862,2.86934,6500000.0
2009-12-15 17:51:00,2.8689,2.87278,2.8689,2.87079,6000000.0
2009-12-15 17:52:00,2.8671,2.87139,2.86675,2.86816,7000000.0
2009-12-15 17:53:00,2.87033,2.87249,2.86822,2.86846,9000000.0
2009-12-15 17:54:00,2.86684,2.87117,2.86462,2.86622,7750000.0
2009-12-15 17:55:00,2.87352,2.87352,2.86899,2.87037,5250000.0
2009-12-15 17:56:00,2.86669,2.87388,2.86669,2.873,10250000.0
2009-12-15 17:57:00,2.87122,2.87628,2.87018,2.87383,10750000.0
2009-12-15 17:58:00,2.87111,2.87665,2.8654,2.87193,10250000.0
2009-12-15 17:59:00,2.86907,2.87167,2.86812,2.87167,7500000.0
2009-12-15 18:00:00,2.87202,2.87224,2.86871,2.86871,6000000.0
2009-12-15 18:01:00,2.87356,2.87402,2.86808,2.86808,5250000.0
2009-12-15 18:02:00,2.87233,2.8754,2.87232,2.87445,6380000.0
2009-12-15 18:03:00,2.87022,2.87482,2.87022,2.87072,8000000.0
2009-12-15 18:04:00,2.87535,2.87603,2.87027,2.87594,13250000.0
2009-12-15 18:05:00,2.87524,2.87571,2.8741,2.8756,10250000.0
2009-12-15 18:06:00,2.87348,2.87578,2.86893,2.86893,10000000.0
2009-12-15 18:07:00,2.87074,2.87412,2.87074,2.87244,6630000.0
2009-12-15 18:08:00,2.87409,2.87435,2.87215,2.87344,6250000.0
2009-12-15 18:09:00,2.87255,2.8744,2.87159,2.8744,8500000.0
2009-12-15 18:10:00,2.87484,2.87608,2.8716,2.87499,7750000.0
2009-12-15 18:11:00,2.87315,2.8748,2.87038,2.87147,8880000.0
2009-12-15 18:12:00,2.87405,2.87767,2.87405,2.87767,9000000.0
2009-12-15 18:13:00,2.87718,2.87924,2.87207,2.87901,10250000.0
2009-12-15 18:14:00,2.88195,2.88195,2.87623,2.87623,7630000.0
2009-12-15 18:15:00,2.8762,2.8795,2.87359,2.87825,5500000.0
2009-12-15 18:16:00,2.87649,2.87836,2.87618,2.87779,7000000.0
2009-12-15 18:17:00,2.87637,2.87718,2.87369,2.87403,8500000.0
2009-12-15 18:18:00,2.87524,2.881,2.87524,2.87726,6250000.0
2009-12-15 18:19:00,2.87306,2.87607,2.86982,2.87559,6630000.0
2009-12-15 18:20:00,2.87388,2.87656,2.87315,2.87638,7750000.0
2009-12-15 18:21:00,2.87268,2.87554,2.87059,2.87464,9380000.0
2009-12-15 18:22:00,2.87425,2.87599,2.87425,2.87511,7630000.0
2009-12-15 18:23:00,2.87587,2.8771,2.87102,2.8771,8000000.0
2009-12-15 18:24:00,2.87391,2.877,2.87339,2.87692,7380000.0
2009-12-15 18:25:00,2.87624,2.87882,2.87538,2.87843,5750000.0
2009-12-15 18:26:00,2.87737,2.87869,2.87455,2.87685,10250000.0
2009-12-15 18:27:00,2.87727,2.87815,2.87326,2.87815,6750000.0
2009-12-15 18:28:00,2.87584,2.8793,2.87349,2.87735,9250000.0
2009-12-15 18:29:00,2.88096,2.88341,2.87872,2.88341,7750000.0
2009-12-15 18:30:00,2.88242,2.88372,2.87891,2.87891,7750000.0
2009-12-15 18:31:00,2.88203,2.88433,2.88068,2.88198,8130000.0
2009-12-15 18:32:00,2.88076,2.88287,2.87878,2.88024,6000000.0
2009-12-15 18:33:00,2.88257,2.8827,2.87963,2.88099,7750000.0
2009-12-15 18:34:00,2.88006,2.88331,2.87982,2.88331,8500000.0
2009-12-15 18:35:00,2.88299,2.88393,2.87946,2.88361,7250000.0
2009-12-15 18:36:00,2.88179,2.88415,2.88179,2.88231,9000000.0
2009-12-15 18:37:00,2.88087,2.88292,2.87829,2.87829,11000000.0
2009-12-15 18:38:00,2.8814,2.88469,2.88055,2.88363,6250000.0
2009-12-15 18:39:00,2.87928,2.88324,2.87905,2.88277,5500000.0
2009-12-15 18:40:00,2.88209,2.88417,2.88182,2.88234,7750000.0
2009-12-15 18:41:00,2.88256,2.88549,2.88256,2.88351,11250000.0
2009-12-15 18:42:00,2.8858,2.88694,2.88363,2.88643,8250000.0
2009-12-15 18:43:00,2.88282,2.88593,2.88282,2.88593,10500000.0
2009-12-15 18:44:00,2.88562,2.88695,2.88393,2.88695,11000000.0
2009-12-15 18:45:00,2.88708,2.8885,2.88553,2.88689,8630000.0
2009-12-15 18:46:00,2.88931,2.89084,2.8865,2.88981,10000000.0
2009-12-15 18:47:00,2.88885,2.8927,2.88885,2.88963,7380000.0
2009-12-15 18:48:00,2.89266,2.89266,2.88829,2.88891,6250000.0
2009-12-15 18:49:00,2.89259,2.89271,2.88914,2.89147,9750000.0
2009-12-15 18:50:00,2.89053,2.89349,2.88703,2.89156,5750000.0
2009-12-15 18:51:00,2.89351,2.89374,2.88864,2.88922,7000000.0
2009-12-15 18:52:00,2.89216,2.8945,2.89015,2.89015,13750000.0
2009-12-15 18:53:00,2.89209,2.89713,2.89209,2.89713,12500000.0
2009-12-15 18:54:00,2.89475,2.89711,2.89409,2.89711,9000000.0
2009-12-15 18:55:00,2.89561,2.89756,2.89231,2.89474,10500000.0
2009-12-15 18:56:00,2.89606,2.8983,2.894,2.89614,11000000.0
2009-12-15 18:57:00,2.89699,2.89776,2.89287,2.89566,10880000.0
2009-12-15 18:58:00,2.89877,2.89915,2.89538,2.89871,8000000.0
2009-12-15 18:59:00,2.89976,2.89976,2.89375,2.89783,9250000.0
2009-12-15 19:00:00,2.89605,2.89771,2.89477,2.89771,7750000.0
2009-12-15 19:01:00,2.89847,2.89847,2.89591,2.89667,8250000.0
2009-12-15 19:02:00,2.8951,2.89612,2.89475,2.89584,5500000.0
2009-12-15 19:03:00,2.89394,2.89573,2.89329,2.89573,12000000.0
2009-12-15 19:04:00,2.89457,2.89536,2.88953,2.89252,9000000.0
2009-12-15 19:05:00,2.89544,2.89716,2.89297,2.89716,7500000.0
2009-12-15 19:06:00,2.89661,2.89685,2.89481,2.89643,6250000.0
2009-12-15 19:07:00,2.89359,2.89688,2.8916,2.89688,8500000.0
2009-12-15 19:08:00,2.89853,2.89853,2.89407,2.8969,9000000.0
2009-12-15 19:09:00,2.89479,2.89729,2.89347,2.89389,11130000.0
2009-12-15 19:10:00,2.89658,2.89981,2.89367,2.89814,9000000.0
2009-12-15 19:11:00,2.89705,2.90207,2.89592,2.90207,5630000.0
2009-12-15 19:12:00,2.90229,2.90341,2.89917,2.89982,6250000.0
2009-12-15 19:13:00,2.90295,2.90522,2.9017,2.90522,7630000.0
2009-12-15 19:14:00,2.90688,2.90759,2.90184,2.90551,11750000.0
2009-12-15 19:15:00,2.90444,2.90824,2.90199,2.90266,8750000.0
2009-12-15 19:16:00,2.9038,2.90469,2.89891,2.90427,9130000.0
2009-12-15 19:17:00,2.90196,2.90542,2.90151,2.90404,7000000.0
2009-12-15 19:18:00,2.9017,2.90511,2.9017,2.90511,5500000.0
2009-12-15 19:19:00,2.9047,2.90477,2.90068,2.90079,8000000.0
2009-12-15 19:20:00,2.90217,2.90258,2.89978,2.9014,6500000.0
2009-12-15 19:21:00,2.90024,2.90321,2.8989,2.90089,11000000.0
2009-12-15 19:22:00,2.90088,2.90269,2.90062,2.90194,9000000.0
2009-12-15 19:23:00,2.90328,2.90346,2.89983,2.90346,6750000.0
2009-12-15 19:24:00,2.904,2.90414,2.89664,2.89664,7750000.0
2009-12-15 19:25:00,2.90062,2.90323,2.89928,2.9009,13750000.0
2009-12-15 19:26:00,2.89802,2.90118,2.89607,2.90063,7750000.0
2009-12-15 19:27:00,2.89782,2.90217,2.89782,2.90217,5750000.0
2009-12-15 19:28:00,2.90088,2.90228,2.89842,2.89842,8000000.0
2009-12-15 19:29:00,2.89969,2.90206,2.89899,2.90187,12880000.0
2009-12-15 19:30:00,2.90196,2.90315,2.89568,2.89696,5750000.0
2009-12-15 19:31:00,2.90089,2.90089,2.89587,2.89836,8000000.0
2009-12-15 19:32:00,2.90271,2.90271,2.89731,2.89979,8750000.0
2009-12-15 19:33:00,2.90306,2.9033,2.90009,2.90047,6750000.0
2009-12-15 19:34:00,2.90354,2.90354,2.90009,2.90015,13250000.0
2009-12-15 19:35:00,2.89661,2.90244,2.89661,2.90244,8000000.0
2009-12-15 19:36:00,2.90245,2.90245,2.89985,2.90012,5750000.0
2009-12-15 19:37:00,2.9028,2.90296,2.89945,2.90143,5880000.0
2009-12-15 19:38:00,2.89855,2.90096,2.89855,2.90095,8500000.0
2009-12-15 19:39:00,2.90016,2.90084,2.89593,2.89823,7750000.0
2009-12-15 19:40:00,2.89848,2.89997,2.89518,2.89564,6750000.0
2009-12-15 19:41:00,2.90055,2.90055,2.89469,2.89974,5880000.0
2009-12-15 19:42:00,2.90179,2.90179,2.8958,2.8958,15000000.0
2009-12-15 19:43:00,2.8994,2.90135,2.89783,2.90135,11250000.0
2009-12-15 19:44:00,2.90078,2.90288,2.8991,2.90288,8500000.0
2009-12-15 19:45:00,2.90275,2.90275,2.89832,2.89832,7000000.0
2009-12-15 19:46:00,2.89348,2.90109,2.89348,2.8972,9000000.0
2009-12-15 19:47:00,2.89924,2.90305,2.89924,2.90305,9000000.0
2009-12-15 19:48:00,2.90045,2.90258,2.90045,2.90258,8000000.0
2009-12-15 19:49:00,2.90147,2.90218,2.90029,2.90201,9750000.0
2009-12-15 19:50:00,2.90255,2.90255,2.89975,2.9018,7500000.0
2009-12-15 19:51:00,2.9033,2.9033,2.89698,2.89698,6750000.0
2009-12-15 19:52:00,2.90046,2.90204,2.89832,2.90204,8500000.0
2009-12-15 19:53:00,2.90231,2.90278,2.8982,2.90278,8130000.0
2009-12-15 19:54:00,2.90185,2.90204,2.89602,2.90204,13750000.0
2009-12-15 19:55:00,2.90225,2.90225,2.89972,2.89972,6000000.0
2009-12-15 19:56:00,2.90285,2.90335,2.89762,2.90129,9250000.0
2009-12-15 19:57:00,2.90153,2.90296,2.89805,2.90296,8750000.0
2009-12-15 19:58:00,2.90276,2.90276,2.89881,2.90047,9750000.0
2009-12-15 19:59:00,2.90184,2.90217,2.89631,2.89791,9500000.0
2009-12-15 20:00:00,2.90011,2.90068,2.89894,2.90051,6630000.0
2009-12-15 20:01:00,2.90099,2.9012,2.89679,2.89835,7380000.0
2009-12-15 20:02:00,2.90116,2.90123,2.89817,2.90021,8380000.0
2009-12-15 20:03:00,2.89892,2.9014,2.89515,2.89791,7500000.0
2009-12-15 20:04:00,2.89776,2.90037,2.89566,2.89868,6500000.0
2009-12-15 20:05:00,2.90053,2.9009,2.8991,2.9009,8250000.0
2009-12-15 20:06:00,2.8967,2.9015,2.89437,2.89756,9380000.0
2009-12-15 20:07:00,2.89836,2.90152,2.89767,2.9003,9250000.0
2009-12-15 20:08:00,2.90014,2.90035,2.89769,2.89769,7880000.0
2009-12-15 20:09:00,2.89911,2.89955,2.89499,2.89751,8500000.0
2009-12-15 20:10:00,2.89849,2.89849,2.893,2.89642,5750000.0
2009-12-15 20:11:00,2.89557,2.89884,2.89375,2.89673,6500000.0
2009-12-15 20:12:00,2.89702,2.89843,2.89619,2.8968,5630000.0
2009-12-15 20:13:00,2.89962,2.89962,2.89403,2.89908,8000000.0
2009-12-15 20:14:00,2.89981,2.89981,2.89413,2.89769,9250000.0
2009-12-15 20:15:00,2.89863,2.8993,2.89709,2.89839,8130000.0
2009-12-15 20:16:00,2.89827,2.89827,2.89343,2.89668,7250000.0
2009-12-15 20:17:00,2.89763,2.89938,2.8974,2.89938,7000000.0
2009-12-15 20:18:00,2.89602,2.89834,2.89298,2.89677,7000000.0
2009-12-15 20:19:00,2.89923,2.89923,2.89206,2.89587,8500000.0
2009-12-15 20:20:00,2.89762,2.89999,2.89762,2.89999,6750000.0
2009-12-15 20:21:00,2.89872,2.8997,2.89532,2.89962,8500000.0
2009-12-15 20:22:00,2.89858,2.90077,2.89774,2.89774,6250000.0
2009-12-15 20:23:00,2.89938,2.90005,2.89568,2.89758,7500000.0
2009-12-15 20:24:00,2.89611,2.89986,2.89477,2.89986,9380000.0
2009-12-15 20:25:00,2.89981,2.89981,2.89746,2.89755,9000000.0
2009-12-15 20:26:00,2.89943,2.90021,2.89855,2.89968,7750000.0
2009-12-15 20:27:00,2.89764,2.90011,2.89444,2.90011,9500000.0
2009-12-15 20:28:00,2.89969,2.90132,2.89831,2.90104,7250000.0
2009-12-15 20:29:00,2.89761,2.90001,2.89745,2.90001,8000000.0
2009-12-15 20:30:00,2.89948,2.90156,2.89843,2.90156,6750000.0
2009-12-15 20:31:00,2.90045,2.90045,2.89436,2.90003,7500000.0
2009-12-15 20:32:00,2.89935,2.8998,2.89326,2.89326,6500000.0
2009-12-15 20:33:00,2.89829,2.89954,2.89763,2.89954,7630000.0
2009-12-15 20:34:00,2.89751,2.89975,2.89589,2.89975,11000000.0
2009-12-15 20:35:00,2.89823,2.89823,2.89389,2.89685,8250000.0
2009-12-15 20:36:00,2.89867,2.89931,2.89344,2.89742,7500000.0
2009-12-15 20:37:00,2.89912,2.89925,2.89359,2.89359,6880000.0
2009-12-15 20:38:00,2.89621,2.899,2.89252,2.89859,5630000.0
2009-12-15 20:39:00,2.89718,2.89791,2.89619,2.89791,5250000.0
2009-12-15 20:40:00,2.89814,2.89814,2.89481,2.89794,5250000.0
2009-12-15 20:41:00,2.89332,2.89942,2.89332,2.89937,5750000.0
2009-12-15 20:42:00,2.89553,2.89839,2.89553,2.89625,14500000.0
2009-12-15 20:43:00,2.8983,2.89869,2.89665,2.89824,6500000.0
2009-12-15 20:44:00,2.89502,2.89881,2.89502,2.89663,8500000.0
2009-12-15 20:45:00,2.89775,2.89838,2.89442,2.89442,7250000.0
2009-12-15 20:46:00,2.8979,2.89795,2.89306,2.89694,6250000.0
2009-12-15 20:47:00,2.89788,2.89797,2.89396,2.89797,5250000.0
2009-12-15 20:48:00,2.89811,2.89811,2.89441,2.89757,8250000.0
2009-12-15 20:49:00,2.89564,2.89878,2.89564,2.89878,7750000.0
2009-12-15 20:50:00,2.89869,2.89924,2.89519,2.89798,5250000.0
2009-12-15 20:51:00,2.89825,2.89911,2.89608,2.89911,7500000.0
2009-12-15 20:52:00,2.89844,2.89853,2.89635,2.89853,7000000.0
2009-12-15 20:53:00,2.8978,2.89869,2.89542,2.89815,5500000.0
2009-12-15 20:54:00,2.89782,2.89788,2.8963,2.89738,7750000.0
2009-12-15 20:55:00,2.89474,2.89734,2.89449,2.89617,7500000.0
2009-12-15 20:56:00,2.89505,2.89755,2.89295,2.89528,8130000.0
2009-12-15 20:57:00,2.89466,2.89648,2.89378,2.89601,9380000.0
2009-12-15 20:58:00,2.89146,2.89635,2.89146,2.89635,6000000.0
2009-12-15 20:59:00,2.88895,2.89699,2.88895,2.8966,5750000.0
2009-12-15 21:00:00,2.8983,2.8983,2.89369,2.89642,5250000.0
2009-12-15 21:01:00,2.89611,2.89717,2.89001,2.89001,5750000.0
2009-12-15 21:02:00,2.89599,2.89695,2.89418,2.89505,8000000.0
2009-12-15 21:03:00,2.89707,2.89707,2.89437,2.89437,5250000.0
2009-12-15 21:04:00,2.89468,2.89599,2.89108,2.89526,10380000.0
2009-12-15 21:05:00,2.8952,2.89659,2.89189,2.89655,5250000.0
2009-12-15 21:06:00,2.89575,2.89575,2.89174,2.89563,6750000.0
2009-12-15 21:07:00,2.89698,2.89698,2.89347,2.89419,7250000.0
2009-12-15 21:08:00,2.89732,2.89732,2.89233,2.89465,7500000.0
2009-12-15 21:09:00,2.89782,2.898,2.89293,2.89293,6250000.0
2009-12-15 21:10:00,2.89828,2.89828,2.89347,2.89473,7750000.0
2009-12-15 21:11:00,2.89664,2.8973,2.89566,2.89625,7750000.0
2009-12-15 21:12:00,2.89682,2.89787,2.89358,2.89661,6250000.0
2009-12-15 21:13:00,2.89196,2.89787,2.89196,2.89787,9000000.0
2009-12-15 21:14:00,2.89641,2.89733,2.89246,2.89478,11500000.0
2009-12-15 21:15:00,2.89604,2.8977,2.89604,2.8977,5250000.0
2009-12-15 21:16:00,2.89811,2.89811,2.89254,2.89457,7000000.0
2009-12-15 21:17:00,2.89685,2.89752,2.89315,2.89464,8000000.0
2009-12-15 21:18:00,2.89552,2.8967,2.89333,2.89649,7500000.0
2009-12-15 21:19:00,2.89476,2.8979,2.89476,2.89692,5500000.0
2009-12-15 21:20:00,2.89424,2.89663,2.89206,2.89271,5250000.0
2009-12-15 21:21:00,2.89519,2.89717,2.89369,2.8962,8750000.0
2009-12-15 21:22:00,2.89658,2.89757,2.89315,2.89746,11500000.0
2009-12-15 21:23:00,2.89256,2.89659,2.89256,2.89395,8880000.0
2009-12-15 21:24:00,2.8954,2.89698,2.89305,2.89674,6500000.0
2009-12-15 21:25:00,2.89704,2.89704,2.89284,2.89654,5250000.0
2009-12-15 21:26:00,2.89749,2.89749,2.89246,2.89524,5500000.0
2009-12-15 21:27:00,2.89398,2.89398,2.88767,2.89291,7000000.0
2009-12-15 21:28:00,2.8928,2.89353,2.89224,2.89234,7750000.0
2009-12-15 21:29:00,2.89379,2.89379,2.88875,2.892,8630000.0
2009-12-15 21:30:00,2.89182,2.89291,2.8876,2.8876,6250000.0
2009-12-15 21:31:00,2.89105,2.89222,2.88968,2.89184,6250000.0
2009-12-15 21:32:00,2.88615,2.89245,2.88615,2.8903,6750000.0
2009-12-15 21:33:00,2.89227,2.89256,2.8859,2.89144,8000000.0
2009-12-15 21:34:00,2.8906,2.89221,2.8897,2.8897,9250000.0
2009-12-15 21:35:00,2.8898,2.8929,2.8898,2.8929,8500000.0
2009-12-15 21:36:00,2.88973,2.89248,2.88828,2.89243,13130000.0
2009-12-15 21:37:00,2.89331,2.89331,2.88816,2.8927,12250000.0
2009-12-15 21:38:00,2.8898,2.89198,2.8898,2.89021,11250000.0
2009-12-15 21:39:00,2.89308,2.89362,2.88947,2.89254,8500000.0
2009-12-15 21:40:00,2.89281,2.89309,2.8904,2.89249,10380000.0
2009-12-15 21:41:00,2.89233,2.89243,2.88803,2.88949,5500000.0
2009-12-15 21:42:00,2.89242,2.89242,2.88835,2.88947,14250000.0
2009-12-15 21:43:00,2.89318,2.89318,2.89225,2.89225,3750000.0
2009-12-15 21:44:00,2.89248,2.89418,2.88927,2.88927,6250000.0
2009-12-15 21:45:00,2.89265,2.89302,2.88936,2.89019,7000000.0
2009-12-15 21:46:00,2.89147,2.89298,2.88938,2.89234,6250000.0
2009-12-15 21:47:00,2.88947,2.89342,2.88821,2.89093,7250000.0
2009-12-15 21:48:00,2.89272,2.89272,2.88732,2.892,5500000.0
2009-12-15 21:49:00,2.89163,2.89254,2.89004,2.89254,5500000.0
2009-12-15 21:50:00,2.89342,2.89342,2.89042,2.89042,5750000.0
2009-12-15 21:51:00,2.89414,2.89435,2.88785,2.89327,8750000.0
2009-12-15 21:52:00,2.89388,2.89388,2.89035,2.89381,5250000.0
2009-12-15 21:53:00,2.89055,2.89294,2.89051,2.89277,6250000.0
2009-12-15 21:54:00,2.88799,2.89436,2.88799,2.89246,8500000.0
2009-12-15 21:55:00,2.89175,2.89651,2.88458,2.88458,9750000.0
2009-12-15 21:56:00,2.88705,2.89233,2.88705,2.89089,9000000.0
2009-12-15 21:57:00,2.89175,2.89309,2.88886,2.89188,7750000.0
2009-12-15 21:58:00,2.88974,2.89202,2.88926,2.88997,7130000.0
2009-12-15 21:59:00,2.88771,2.89293,2.88771,2.89292,7000000.0
2009-12-15 22:00:00,2.8879,2.8926,2.88704,2.88979,8500000.0
2009-12-15 22:01:00,2.89112,2.89213,2.88948,2.89193,6000000.0
2009-12-15 22:02:00,2.8926,2.8926,2.88725,2.89236,9000000.0
2009-12-15 22:03:00,2.89059,2.89359,2.89,2.89215,4380000.0
2009-12-15 22:04:00,2.8879,2.89252,2.8879,2.89223,11250000.0
2009-12-15 22:05:00,2.89265,2.89267,2.88896,2.88917,10000000.0
2009-12-15 22:06:00,2.89111,2.89179,2.88606,2.88959,7250000.0
2009-12-15 22:07:00,2.88951,2.89139,2.8874,2.88907,11000000.0
2009-12-15 22:08:00,2.89222,2.89222,2.88841,2.89074,11750000.0
2009-12-15 22:09:00,2.88859,2.89243,2.88657,2.89126,6750000.0
2009-12-15 22:10:00,2.8912,2.8912,2.88821,2.88947,6500000.0
2009-12-15 22:11:00,2.88938,2.89086,2.88652,2.88893,10250000.0
2009-12-15 22:12:00,2.89088,2.89216,2.88839,2.88868,8000000.0
2009-12-15 22:13:00,2.89082,2.89102,2.88803,2.89102,9510000.0
2009-12-15 22:14:00,2.89084,2.89091,2.88842,2.88992,8750000.0
2009-12-15 22:15:00,2.8885,2.89048,2.88443,2.89048,6250000.0
2009-12-15 22:16:00,2.889,2.89195,2.889,2.89185,9000000.0
2009-12-15 22:17:00,2.88756,2.89193,2.88695,2.89068,6000000.0
2009-12-15 22:18:00,2.89052,2.89052,2.88589,2.88987,6250000.0
2009-12-15 22:19:00,2.89078,2.89078,2.88459,2.89043,7250000.0
2009-12-15 22:20:00,2.88997,2.89079,2.88733,2.88925,7250000.0
2009-12-15 22:21:00,2.8906,2.89147,2.88833,2.89078,8000000.0
2009-12-15 22:22:00,2.89039,2.89102,2.88684,2.88684,6500000.0
2009-12-15 22:23:00,2.89449,2.89584,2.89086,2.89179,15130000.0
2009-12-15 22:24:00,2.89049,2.89131,2.88767,2.89036,5750000.0
2009-12-15 22:25:00,2.89146,2.89155,2.88518,2.88822,10500000.0
2009-12-15 22:26:00,2.89036,2.89122,2.88762,2.89097,6250000.0
2009-12-15 22:27:00,2.89121,2.89121,2.88645,2.89111,8750000.0
2009-12-15 22:28:00,2.89201,2.89277,2.8879,2.8879,12500000.0
2009-12-15 22:29:00,2.89119,2.89157,2.88848,2.89142,10380000.0
2009-12-15 22:30:00,2.8912,2.8918,2.88801,2.8918,10750000.0
2009-12-15 22:31:00,2.89241,2.89241,2.89001,2.89001,6130000.0
2009-12-15 22:32:00,2.89168,2.89213,2.88994,2.89182,11630000.0
2009-12-15 22:33:00,2.89255,2.89278,2.88969,2.88969,6880000.0
2009-12-15 22:34:00,2.89159,2.89252,2.88833,2.89252,8000000.0
2009-12-15 22:35:00,2.89182,2.89236,2.88837,2.89208,15250000.0
2009-12-15 22:36:00,2.88946,2.89314,2.88893,2.89264,5750000.0
2009-12-15 22:37:00,2.88842,2.89199,2.88842,2.8918,8000000.0
2009-12-15 22:38:00,2.88908,2.8931,2.88758,2.89206,8000000.0
2009-12-15 22:39:00,2.89024,2.89205,2.88992,2.89006,7750000.0
2009-12-15 22:40:00,2.89205,2.8923,2.88808,2.89182,8380000.0
2009-12-15 22:41:00,2.89166,2.8926,2.88634,2.88634,7380000.0
2009-12-15 22:42:00,2.89102,2.89271,2.89044,2.89187,7750000.0
2009-12-15 22:43:00,2.89301,2.89309,2.88799,2.89273,10000000.0
2009-12-15 22:44:00,2.89143,2.89219,2.88841,2.88841,9750000.0
2009-12-15 22:45:00,2.89221,2.8934,2.8908,2.8934,6250000.0
2009-12-15 22:46:00,2.88979,2.89327,2.88979,2.89284,8750000.0
2009-12-15 22:47:00,2.89107,2.89181,2.88982,2.88982,8750000.0
2009-12-15 22:48:00,2.89147,2.8921,2.89043,2.89065,5630000.0
2009-12-15 22:49:00,2.89213,2.89257,2.88603,2.89197,6500000.0
2009-12-15 22:50:00,2.89197,2.89246,2.8889,2.89246,6000000.0
2009-12-15 22:51:00,2.8922,2.8922,2.88764,2.891,9250000.0
2009-12-15 22:52:00,2.89118,2.89196,2.88761,2.89196,7250000.0
2009-12-15 22:54:00,2.89132,2.89198,2.88891,2.89198,8500000.0
2009-12-15 22:55:00,2.89164,2.89197,2.88654,2.89166,6250000.0
2009-12-15 22:56:00,2.89014,2.89116,2.88742,2.88742,7250000.0
2009-12-15 22:57:00,2.88819,2.89124,2.88819,2.89124,9250000.0
2009-12-15 22:58:00,2.88643,2.89111,2.88643,2.89111,6500000.0
2009-12-15 22:59:00,2.88964,2.891,2.88758,2.88878,6750000.0
2009-12-15 23:00:00,2.89039,2.89077,2.88649,2.88915,6250000.0
2009-12-15 23:01:00,2.89062,2.89143,2.88762,2.89143,8500000.0
2009-12-15 23:02:00,2.88804,2.89122,2.8878,2.88884,5500000.0
2009-12-15 23:03:00,2.89029,2.89162,2.88903,2.89128,13380000.0
2009-12-15 23:04:00,2.88744,2.89023,2.88617,2.8893,10500000.0
2009-12-15 23:05:00,2.88889,2.88958,2.88526,2.8859,9380000.0
2009-12-15 23:06:00,2.89309,2.89615,2.88786,2.89182,7130000.0
2009-12-15 23:07:00,2.88924,2.89234,2.88689,2.89234,7880000.0
2009-12-15 23:08:00,2.89172,2.89172,2.88701,2.88901,9750000.0
2009-12-15 23:09:00,2.89157,2.89285,2.8854,2.88837,6750000.0
2009-12-15 23:10:00,2.89452,2.89526,2.88936,2.88936,8250000.0
2009-12-15 23:11:00,2.89141,2.89164,2.88669,2.88865,9750000.0
2009-12-15 23:12:00,2.88637,2.89188,2.88637,2.88909,11000000.0
2009-12-15 23:13:00,2.88804,2.88986,2.88062,2.88964,7500000.0
2009-12-15 23:14:00,2.88939,2.88943,2.88024,2.88118,6000000.0
2009-12-15 23:15:00,2.88183,2.88419,2.88168,2.88249,7000000.0
2009-12-15 23:16:00,2.88489,2.88489,2.87872,2.88233,3000000.0
2009-12-15 23:17:00,2.88149,2.88396,2.87794,2.88242,6000000.0
2009-12-15 23:18:00,2.88388,2.88489,2.87804,2.87804,7250000.0
2009-12-15 23:19:00,2.87815,2.88319,2.87815,2.87969,7250000.0
2009-12-15 23:20:00,2.88555,2.88625,2.88064,2.88461,7500000.0
2009-12-15 23:21:00,2.88435,2.88799,2.88435,2.88744,7750000.0
2009-12-15 23:22:00,2.88785,2.88997,2.88353,2.88987,10250000.0
2009-12-15 23:23:00,2.88916,2.89026,2.88328,2.88769,5500000.0
2009-12-15 23:24:00,2.88983,2.89001,2.88661,2.88957,9250000.0
2009-12-15 23:25:00,2.89075,2.89076,2.88869,2.88869,9130000.0
2009-12-15 23:26:00,2.8897,2.89017,2.88604,2.88858,10000000.0
2009-12-15 23:27:00,2.88788,2.89073,2.8851,2.88834,6250000.0
2009-12-15 23:28:00,2.89051,2.8909,2.88726,2.89087,7750000.0
2009-12-15 23:29:00,2.89083,2.89083,2.88533,2.89026,8250000.0
2009-12-15 23:30:00,2.88839,2.89076,2.88661,2.88933,8000000.0
2009-12-15 23:31:00,2.89061,2.89093,2.88858,2.89093,12250000.0
2009-12-15 23:32:00,2.88953,2.89074,2.88706,2.89042,8000000.0
2009-12-15 23:33:00,2.8894,2.8911,2.8855,2.8855,6000000.0
2009-12-15 23:34:00,2.88882,2.89069,2.88882,2.89069,10750000.0
2009-12-15 23:35:00,2.88702,2.89038,2.88361,2.88361,10000000.0
2009-12-15 23:36:00,2.8904,2.8904,2.88762,2.89035,5750000.0
2009-12-15 23:37:00,2.89143,2.89162,2.88521,2.88521,6500000.0
2009-12-15 23:39:00,2.89051,2.8908,2.88928,2.8908,6000000.0
2009-12-15 23:40:00,2.88552,2.8911,2.88552,2.8911,8750000.0
2009-12-15 23:41:00,2.89189,2.89189,2.88804,2.88804,8500000.0
2009-12-15 23:42:00,2.88783,2.89056,2.88631,2.88854,8250000.0
2009-12-15 23:43:00,2.89048,2.89048,2.88464,2.88871,13250000.0
2009-12-15 23:44:00,2.89038,2.89038,2.88445,2.88919,9750000.0
2009-12-15 23:45:00,2.88579,2.88974,2.88437,2.88769,12250000.0
2009-12-15 23:46:00,2.88722,2.89118,2.88722,2.88866,3750000.0
2009-12-15 23:47:00,2.88858,2.89121,2.88858,2.89121,10750000.0
2009-12-15 23:48:00,2.88591,2.89075,2.88591,2.89075,8750000.0
2009-12-15 23:49:00,2.88983,2.89136,2.88886,2.89136,7750000.0
2009-12-15 23:50:00,2.89088,2.89088,2.88692,2.89055,7250000.0
2009-12-15 23:51:00,2.89106,2.89106,2.88879,2.88965,5250000.0
2009-12-15 23:52:00,2.88937,2.89176,2.88772,2.88851,6500000.0
2009-12-15 23:53:00,2.88544,2.89103,2.88544,2.89103,5750000.0
2009-12-15 23:54:00,2.88984,2.89086,2.88867,2.88867,7880000.0
2009-12-15 23:55:00,2.88814,2.89084,2.88814,2.88839,11000000.0
2009-12-15 23:56:00,2.89097,2.89097,2.88508,2.88837,9250000.0
2009-12-15 23:57:00,2.8917,2.8917,2.88739,2.89014,6880000.0
2009-12-15 23:58:00,2.89153,2.89153,2.8872,2.88834,8630000.0
2009-12-15 23:59:00,2.88881,2.89042,2.88777,2.89042,8750000.0
2009-12-16 00:00:00,2.88706,2.8934,2.88706,2.89215,7000000.0
2009-12-16 00:01:00,2.88554,2.89107,2.88554,2.89107,6500000.0
2009-12-16 00:02:00,2.89164,2.89164,2.8869,2.8869,12500000.0
2009-12-16 00:03:00,2.8912,2.89122,2.88937,2.88973,9000000.0
2009-12-16 00:04:00,2.8865,2.89132,2.8865,2.88816,5250000.0
2009-12-16 00:05:00,2.89171,2.89171,2.88992,2.89065,10000000.0
2009-12-16 00:06:00,2.89069,2.89091,2.88596,2.88857,10750000.0
2009-12-16 00:07:00,2.89195,2.89195,2.88727,2.89031,7750000.0
2009-12-16 00:08:00,2.89374,2.89374,2.89138,2.89138,9750000.0
2009-12-16 00:09:00,2.89229,2.89328,2.89219,2.89219,9250000.0
2009-12-16 00:10:00,2.89233,2.89537,2.89183,2.89536,13000000.0
2009-12-16 00:11:00,2.89258,2.89345,2.89068,2.89165,10500000.0
2009-12-16 00:12:00,2.89574,2.89598,2.89188,2.89536,15500000.0
2009-12-16 00:13:00,2.89502,2.89578,2.89442,2.89522,9250000.0
2009-12-16 00:14:00,2.8924,2.89413,2.88981,2.89211,12500000.0
2009-12-16 00:15:00,2.89302,2.8948,2.89079,2.89079,12000000.0
2009-12-16 00:16:00,2.89445,2.89445,2.88895,2.89124,9250000.0
2009-12-16 00:17:00,2.8936,2.8936,2.88806,2.89138,8750000.0
2009-12-16 00:19:00,2.89266,2.89512,2.89155,2.89231,9750000.0
2009-12-16 00:20:00,2.89121,2.89398,2.89121,2.89167,12000000.0
2009-12-16 00:21:00,2.89095,2.8912,2.88767,2.89119,9000000.0
2009-12-16 00:22:00,2.89168,2.8963,2.89135,2.89303,11250000.0
2009-12-16 00:23:00,2.8951,2.8951,2.89121,2.89234,10750000.0
2009-12-16 00:24:00,2.89378,2.89378,2.8854,2.88838,10250000.0
2009-12-16 00:25:00,2.88724,2.89112,2.88724,2.88886,7750000.0
2009-12-16 00:26:00,2.89191,2.89192,2.89028,2.89191,8130000.0
2009-12-16 00:27:00,2.88736,2.89155,2.88404,2.89155,10000000.0
2009-12-16 00:28:00,2.8873,2.89047,2.88375,2.89047,19380000.0
2009-12-16 00:29:00,2.89202,2.89237,2.888,2.8917,10750000.0
2009-12-16 00:30:00,2.88714,2.89072,2.88556,2.89072,11250000.0
2009-12-16 00:31:00,2.88699,2.89221,2.88604,2.88604,9130000.0
2009-12-16 00:32:00,2.88395,2.89014,2.88339,2.89014,5500000.0
2009-12-16 00:33:00,2.89108,2.89108,2.88424,2.88726,19750000.0
2009-12-16 00:34:00,2.88808,2.89237,2.88705,2.88705,7130000.0
2009-12-16 00:35:00,2.88706,2.8907,2.88653,2.89042,7500000.0
2009-12-16 00:36:00,2.88654,2.88973,2.88469,2.88942,9630000.0
2009-12-16 00:37:00,2.88682,2.8896,2.88644,2.88653,7000000.0
2009-12-16 00:38:00,2.88657,2.89213,2.88657,2.89213,7000000.0
2009-12-16 00:39:00,2.89069,2.89251,2.89049,2.89049,7000000.0
2009-12-16 00:42:00,2.89005,2.89272,2.89005,2.89272,8380000.0
2009-12-16 00:43:00,2.88727,2.89301,2.88727,2.89123,8130000.0
2009-12-16 00:44:00,2.88832,2.89266,2.88832,2.89266,9380000.0
2009-12-16 00:45:00,2.88988,2.89293,2.88646,2.89293,8500000.0
2009-12-16 00:46:00,2.89301,2.89307,2.89044,2.89051,11750000.0
2009-12-16 00:47:00,2.88879,2.89274,2.88879,2.89021,8500000.0
2009-12-16 00:48:00,2.88906,2.89278,2.88798,2.88989,7260000.0
2009-12-16 00:49:00,2.88646,2.89149,2.88646,2.88997,8880000.0
2009-12-16 00:50:00,2.88622,2.89203,2.88622,2.88948,7250000.0
2009-12-16 00:51:00,2.89047,2.89179,2.88682,2.88682,13000000.0
2009-12-16 00:52:00,2.89299,2.89299,2.89052,2.89276,10750000.0
2009-12-16 00:53:00,2.88956,2.89307,2.88946,2.89307,5500000.0
2009-12-16 00:54:00,2.88986,2.88996,2.88813,2.88965,9500000.0
2009-12-16 00:55:00,2.89252,2.89252,2.88608,2.8862,18880000.0
2009-12-16 00:56:00,2.89046,2.89291,2.88858,2.89291,10250000.0
2009-12-16 00:57:00,2.89334,2.89334,2.88807,2.89288,10500000.0
2009-12-16 00:58:00,2.89017,2.89033,2.8882,2.89003,8750000.0
2009-12-16 00:59:00,2.89306,2.89306,2.88747,2.8895,7500000.0
2009-12-16 01:00:00,2.89022,2.89208,2.8842,2.88938,6750000.0
2009-12-16 01:01:00,2.8907,2.89164,2.88787,2.89077,10000000.0
2009-12-16 01:02:00,2.88964,2.89044,2.88649,2.88963,8130000.0
2009-12-16 01:03:00,2.88982,2.89004,2.88957,2.88989,7750000.0
2009-12-16 01:04:00,2.89086,2.89317,2.88947,2.89129,7000000.0
2009-12-16 01:05:00,2.89015,2.89255,2.88841,2.88841,9750000.0
2009-12-16 01:06:00,2.88896,2.89091,2.887,2.88999,8000000.0
2009-12-16 01:08:00,2.88989,2.89199,2.88849,2.89058,11000000.0
2009-12-16 01:09:00,2.89224,2.89224,2.8884,2.88961,7500000.0
2009-12-16 01:10:00,2.89082,2.89218,2.88756,2.89019,4760000.0
2009-12-16 01:11:00,2.88989,2.89053,2.88433,2.8899,19000000.0
2009-12-16 01:12:00,2.8906,2.89229,2.88766,2.89051,7880000.0
2009-12-16 01:13:00,2.88947,2.89038,2.88662,2.88662,18640000.0
2009-12-16 01:14:00,2.89017,2.89235,2.8873,2.88989,6250000.0
2009-12-16 01:16:00,2.89008,2.89259,2.88697,2.89259,18750000.0
2009-12-16 01:17:00,2.88972,2.88997,2.88557,2.8897,7000000.0
2009-12-16 01:18:00,2.8898,2.89029,2.88806,2.88806,8750000.0
2009-12-16 01:19:00,2.89238,2.89259,2.88892,2.89084,6000000.0
2009-12-16 01:20:00,2.89085,2.89244,2.88961,2.88961,3250000.0
2009-12-16 01:21:00,2.88816,2.89234,2.88816,2.89009,5880000.0
2009-12-16 01:22:00,2.88726,2.8933,2.88726,2.89056,13250000.0
2009-12-16 01:23:00,2.88965,2.89281,2.88965,2.89281,9000000.0
2009-12-16 01:24:00,2.88969,2.89015,2.88715,2.88955,8380000.0
2009-12-16 01:25:00,2.89221,2.89221,2.88644,2.88929,12000000.0
2009-12-16 01:26:00,2.88734,2.89224,2.88654,2.88654,7750000.0
2009-12-16 01:27:00,2.88866,2.88874,2.88503,2.88568,9500000.0
2009-12-16 01:28:00,2.89186,2.89442,2.88829,2.88829,11000000.0
2009-12-16 01:29:00,2.88947,2.89293,2.88776,2.89293,7500000.0
2009-12-16 01:30:00,2.89001,2.89205,2.88935,2.88943,8750000.0
2009-12-16 01:31:00,2.88962,2.89236,2.88876,2.89236,9750000.0
2009-12-16 01:32:00,2.89275,2.89275,2.89098,2.89098,6500000.0
2009-12-16 01:33:00,2.89332,2.89373,2.89018,2.89323,11500000.0
2009-12-16 01:35:00,2.88776,2.8912,2.88766,2.89046,8130000.0
2009-12-16 01:36:00,2.88768,2.89143,2.88608,2.88948,7750000.0
2009-12-16 01:37:00,2.88948,2.89173,2.88773,2.88773,6250000.0
2009-12-16 01:38:00,2.88958,2.89317,2.8882,2.89317,8250000.0
2009-12-16 01:39:00,2.88318,2.89118,2.88318,2.89118,14000000.0
2009-12-16 01:40:00,2.89022,2.89236,2.8872,2.89236,6130000.0
2009-12-16 01:44:00,2.89267,2.89271,2.88829,2.89271,15000000.0
2009-12-16 01:45:00,2.88989,2.89182,2.88986,2.88986,5750000.0
2009-12-16 01:46:00,2.89054,2.89302,2.88843,2.88877,18000000.0
2009-12-16 01:47:00,2.89275,2.89275,2.88786,2.88951,9380000.0
2009-12-16 01:49:00,2.89311,2.89312,2.88957,2.88957,10750000.0
2009-12-16 01:50:00,2.88975,2.89392,2.8888,2.8888,24000000.0
2009-12-16 01:51:00,2.8926,2.8926,2.88668,2.89186,12250000.0
2009-12-16 01:52:00,2.88659,2.89221,2.88632,2.89221,5250000.0
2009-12-16 01:53:00,2.88882,2.88882,2.88505,2.88814,11000000.0
2009-12-16 01:54:00,2.88928,2.89196,2.8878,2.88954,9000000.0
2009-12-16 01:55:00,2.88778,2.88935,2.88773,2.88887,7750000.0
2009-12-16 01:56:00,2.89267,2.89319,2.89087,2.89168,11000000.0
2009-12-16 01:57:00,2.88907,2.89245,2.88877,2.89245,9500000.0
2009-12-16 01:58:00,2.88468,2.89015,2.88468,2.88822,6250000.0
2009-12-16 02:01:00,2.88923,2.89181,2.88923,2.89046,8000000.0
2009-12-16 02:02:00,2.89045,2.89165,2.88937,2.89018,8500000.0
2009-12-16 02:03:00,2.88971,2.89187,2.88736,2.88945,12750000.0
2009-12-16 02:04:00,2.89044,2.89461,2.89,2.89093,6750000.0
2009-12-16 02:05:00,2.8904,2.89321,2.888,2.888,6250000.0
2009-12-16 02:06:00,2.89226,2.89356,2.88838,2.88838,9630000.0
2009-12-16 02:07:00,2.89286,2.89443,2.89174,2.89433,5250000.0
2009-12-16 02:08:00,2.89566,2.89928,2.89531,2.89531,6500000.0
2009-12-16 02:09:00,2.89619,2.89709,2.89406,2.89406,6880000.0
2009-12-16 02:10:00,2.89642,2.89775,2.89484,2.89543,9500000.0
2009-12-16 02:11:00,2.89521,2.89805,2.89512,2.89663,7500000.0
2009-12-16 02:12:00,2.89646,2.89782,2.89315,2.89604,5750000.0
2009-12-16 02:13:00,2.8953,2.89824,2.89432,2.89612,8750000.0
2009-12-16 02:14:00,2.89668,2.89872,2.89335,2.89608,5500000.0
2009-12-16 02:15:00,2.89557,2.89796,2.89413,2.89413,6500000.0
2009-12-16 02:16:00,2.89524,2.89715,2.89357,2.89357,8130000.0
2009-12-16 02:17:00,2.89839,2.89839,2.89382,2.89527,7750000.0
2009-12-16 02:18:00,2.89448,2.89807,2.89251,2.89528,10750000.0
2009-12-16 02:19:00,2.89517,2.89773,2.89365,2.89621,8250000.0
2009-12-16 02:20:00,2.89538,2.89692,2.89372,2.89604,11250000.0
2009-12-16 02:21:00,2.89527,2.8963,2.8918,2.8918,5880000.0
2009-12-16 02:22:00,2.8942,2.89686,2.89252,2.89486,7750000.0
2009-12-16 02:23:00,2.89348,2.89749,2.89317,2.89739,10250000.0
2009-12-16 02:24:00,2.89321,2.89417,2.88973,2.89296,7000000.0
2009-12-16 02:25:00,2.89277,2.89531,2.89267,2.89267,5500000.0
2009-12-16 02:26:00,2.89245,2.89553,2.88844,2.89341,20380000.0
2009-12-16 02:27:00,2.89339,2.89425,2.88963,2.89246,6250000.0
2009-12-16 02:28:00,2.89204,2.89478,2.88939,2.88939,18250000.0
2009-12-16 02:29:00,2.8919,2.89429,2.88769,2.88936,9250000.0
2009-12-16 02:30:00,2.89089,2.89617,2.89089,2.89609,5250000.0
2009-12-16 02:31:00,2.89301,2.89617,2.8902,2.89617,21750000.0
2009-12-16 02:32:00,2.8953,2.8953,2.8889,2.89141,5500000.0
2009-12-16 02:33:00,2.89071,2.89436,2.8902,2.89427,7750000.0
2009-12-16 02:34:00,2.89201,2.89553,2.89201,2.89423,6000000.0
2009-12-16 02:35:00,2.89238,2.89465,2.89146,2.89242,8250000.0
2009-12-16 02:36:00,2.8879,2.89378,2.8879,2.89333,6500000.0
2009-12-16 02:37:00,2.89267,2.89469,2.89267,2.89279,5500000.0
2009-12-16 02:38:00,2.89255,2.89429,2.89222,2.89247,7500000.0
2009-12-16 02:39:00,2.8928,2.89558,2.8928,2.89558,8380000.0
2009-12-16 02:40:00,2.89345,2.89628,2.89269,2.8941,9130000.0
2009-12-16 02:41:00,2.88973,2.89522,2.88973,2.89522,6000000.0
2009-12-16 02:42:00,2.89224,2.89417,2.88812,2.89361,10250000.0
2009-12-16 02:43:00,2.89558,2.89558,2.89105,2.89105,8000000.0
2009-12-16 02:44:00,2.89269,2.89604,2.89084,2.89604,8250000.0
2009-12-16 02:45:00,2.89218,2.89609,2.89218,2.89609,9500000.0
2009-12-16 02:46:00,2.893,2.89516,2.89261,2.89261,5500000.0
2009-12-16 02:47:00,2.89218,2.89405,2.88926,2.88986,5500000.0
2009-12-16 02:48:00,2.89662,2.89662,2.89065,2.89285,10250000.0
2009-12-16 02:49:00,2.89146,2.89533,2.89143,2.89529,8130000.0
2009-12-16 02:50:00,2.89096,2.89474,2.89025,2.89318,11500000.0
2009-12-16 02:51:00,2.89013,2.89519,2.89013,2.8931,9250000.0
2009-12-16 02:52:00,2.89308,2.89615,2.89136,2.89615,9880000.0
2009-12-16 02:53:00,2.89094,2.89598,2.88985,2.89338,11380000.0
2009-12-16 02:54:00,2.89406,2.89571,2.8924,2.89435,11000000.0
2009-12-16 02:55:00,2.89446,2.89649,2.89203,2.89414,7750000.0
2009-12-16 02:56:00,2.89284,2.89617,2.89194,2.89617,10750000.0
2009-12-16 02:57:00,2.89372,2.89499,2.88911,2.89248,9500000.0
2009-12-16 02:58:00,2.89626,2.89626,2.89216,2.89257,8250000.0
2009-12-16 02:59:00,2.89448,2.89539,2.89282,2.89539,11000000.0
2009-12-16 03:00:00,2.89664,2.89664,2.89315,2.89315,5250000.0
2009-12-16 03:01:00,2.89443,2.89566,2.89188,2.89493,13500000.0
2009-12-16 03:02:00,2.89336,2.89694,2.89336,2.89405,7500000.0
2009-12-16 03:03:00,2.89487,2.8965,2.89154,2.89154,5250000.0
2009-12-16 03:04:00,2.89435,2.89746,2.89205,2.8921,9500000.0
2009-12-16 03:05:00,2.89479,2.89731,2.89362,2.89563,9880000.0
2009-12-16 03:06:00,2.89542,2.8979,2.89488,2.89528,8750000.0
2009-12-16 03:07:00,2.89388,2.89674,2.89155,2.89155,6750000.0
2009-12-16 03:08:00,2.89092,2.89576,2.89092,2.89313,8250000.0
2009-12-16 03:09:00,2.89627,2.89671,2.89448,2.89671,8000000.0
2009-12-16 03:10:00,2.89312,2.89588,2.89205,2.89385,10000000.0
2009-12-16 03:11:00,2.89028,2.89607,2.89028,2.89607,3750000.0
2009-12-16 03:12:00,2.89416,2.89562,2.89177,2.89177,7880000.0
2009-12-16 03:13:00,2.88946,2.89408,2.88946,2.89408,8500000.0
2009-12-16 03:14:00,2.89154,2.89408,2.89027,2.89027,5250000.0
2009-12-16 03:15:00,2.89225,2.89445,2.88982,2.89445,6000000.0
2009-12-16 03:16:00,2.89185,2.89538,2.88856,2.89538,10500000.0
2009-12-16 03:17:00,2.88982,2.89458,2.88982,2.89257,10000000.0
2009-12-16 03:18:00,2.89228,2.89454,2.89041,2.89297,10500000.0
2009-12-16 03:19:00,2.89211,2.89414,2.88988,2.88988,8500000.0
2009-12-16 03:20:00,2.89222,2.89297,2.88928,2.89221,10250000.0
2009-12-16 03:21:00,2.89249,2.89418,2.88853,2.89371,9750000.0
2009-12-16 03:22:00,2.89065,2.89435,2.89065,2.89267,8500000.0
2009-12-16 03:23:00,2.89236,2.89411,2.89185,2.89238,8250000.0
2009-12-16 03:24:00,2.8921,2.8957,2.89158,2.89285,9250000.0
2009-12-16 03:25:00,2.89578,2.89578,2.89086,2.89286,8000000.0
2009-12-16 03:26:00,2.89308,2.89499,2.88899,2.89379,5250000.0
2009-12-16 03:27:00,2.88847,2.89485,2.88847,2.89273,9250000.0
2009-12-16 03:28:00,2.89033,2.89473,2.88958,2.88958,8750000.0
2009-12-16 03:29:00,2.89319,2.89401,2.88988,2.89276,11510000.0
2009-12-16 03:30:00,2.88881,2.89514,2.88881,2.89514,7500000.0
2009-12-16 03:31:00,2.89412,2.89632,2.89116,2.89364,9380000.0
2009-12-16 03:32:00,2.89434,2.8957,2.89228,2.89363,9250000.0
2009-12-16 03:33:00,2.89299,2.8958,2.89148,2.89311,7000000.0
2009-12-16 03:34:00,2.88901,2.89418,2.88901,2.8905,6750000.0
2009-12-16 03:35:00,2.89397,2.89586,2.89287,2.89329,7250000.0
2009-12-16 03:36:00,2.89232,2.89598,2.88921,2.89598,13250000.0
2009-12-16 03:38:00,2.89253,2.89407,2.89234,2.89234,4500000.0
2009-12-16 03:39:00,2.89229,2.89256,2.8901,2.89223,13000000.0
2009-12-16 03:40:00,2.89361,2.89475,2.89073,2.8945,5250000.0
2009-12-16 03:41:00,2.89381,2.89481,2.89381,2.89481,2000000.0
2009-12-16 03:42:00,2.89244,2.89507,2.89244,2.8936,9500000.0
2009-12-16 03:43:00,2.89187,2.89593,2.89187,2.89351,8500000.0
2009-12-16 03:44:00,2.89343,2.89476,2.88918,2.88918,5500000.0
2009-12-16 03:45:00,2.8926,2.89649,2.89119,2.89252,15500000.0
2009-12-16 03:46:00,2.89323,2.89384,2.891,2.89182,6750000.0
2009-12-16 03:47:00,2.89241,2.89558,2.89241,2.89558,7130000.0
2009-12-16 03:48:00,2.89283,2.89468,2.88871,2.89468,11250000.0
2009-12-16 03:49:00,2.8921,2.89505,2.89129,2.89505,7500000.0
2009-12-16 03:50:00,2.89272,2.89489,2.8921,2.8921,9130000.0
2009-12-16 03:51:00,2.89109,2.89212,2.88941,2.89212,6250000.0
2009-12-16 03:52:00,2.89258,2.89459,2.88974,2.89258,7500000.0
2009-12-16 03:53:00,2.89163,2.89397,2.88796,2.88796,9500000.0
2009-12-16 03:54:00,2.89354,2.89354,2.88852,2.89144,8500000.0
2009-12-16 03:55:00,2.89229,2.89435,2.89229,2.89376,5500000.0
2009-12-16 03:57:00,2.89167,2.89505,2.89167,2.89505,7250000.0
2009-12-16 03:58:00,2.89069,2.89366,2.89018,2.89018,10000000.0
2009-12-16 03:59:00,2.89194,2.89493,2.88924,2.89127,11000000.0
2009-12-16 04:00:00,2.89123,2.89366,2.88832,2.89113,7250000.0
2009-12-16 04:01:00,2.89449,2.89449,2.88918,2.89408,11000000.0
2009-12-16 04:02:00,2.89175,2.89412,2.88782,2.89227,7500000.0
2009-12-16 04:03:00,2.89082,2.89455,2.88855,2.89363,8750000.0
2009-12-16 04:04:00,2.89222,2.89344,2.89047,2.89179,8250000.0
2009-12-16 04:05:00,2.88839,2.89269,2.88796,2.89134,10130000.0
2009-12-16 04:06:00,2.89187,2.89557,2.88837,2.88837,8880000.0
2009-12-16 04:07:00,2.88748,2.89424,2.88748,2.89424,6250000.0
2009-12-16 04:08:00,2.88836,2.89439,2.88836,2.89439,11500000.0
2009-12-16 04:09:00,2.89285,2.89439,2.89285,2.89439,8250000.0
2009-12-16 04:10:00,2.89184,2.8945,2.89064,2.8945,7000000.0
2009-12-16 04:11:00,2.89195,2.89432,2.88997,2.89138,9500000.0
2009-12-16 04:12:00,2.89191,2.89373,2.8901,2.8901,5750000.0
2009-12-16 04:13:00,2.89242,2.89414,2.88871,2.88968,5500000.0
2009-12-16 04:14:00,2.89189,2.89516,2.89036,2.89516,7000000.0
2009-12-16 04:15:00,2.8923,2.89639,2.89188,2.89188,6250000.0
2009-12-16 04:16:00,2.8942,2.8942,2.89215,2.89385,5750000.0
2009-12-16 04:17:00,2.89277,2.89429,2.89198,2.89198,10250000.0
2009-12-16 04:18:00,2.89213,2.89476,2.8917,2.89283,11000000.0
2009-12-16 04:19:00,2.89439,2.89512,2.89087,2.89236,7000000.0
2009-12-16 04:20:00,2.892,2.89465,2.88915,2.89267,7250000.0
2009-12-16 04:21:00,2.89516,2.89573,2.89474,2.89573,5500000.0
2009-12-16 04:22:00,2.89145,2.89444,2.89145,2.89211,12500000.0
2009-12-16 04:23:00,2.89294,2.89442,2.89139,2.89139,8500000.0
2009-12-16 04:24:00,2.89207,2.89413,2.89079,2.89235,7500000.0
2009-12-16 04:25:00,2.89571,2.89571,2.89202,2.89475,10500000.0
2009-12-16 04:26:00,2.89148,2.89492,2.89148,2.89492,8000000.0
2009-12-16 04:27:00,2.89549,2.89549,2.89094,2.89178,7750000.0
2009-12-16 04:28:00,2.89523,2.89634,2.89235,2.89523,11750000.0
2009-12-16 04:29:00,2.89153,2.8922,2.88976,2.89126,10500000.0
2009-12-16 04:30:00,2.89464,2.89653,2.89139,2.89542,7250000.0
2009-12-16 04:31:00,2.89153,2.89402,2.88926,2.89138,8250000.0
2009-12-16 04:32:00,2.89211,2.89455,2.89211,2.89422,9500000.0
2009-12-16 04:33:00,2.89538,2.89566,2.89436,2.89509,9750000.0
2009-12-16 04:34:00,2.88758,2.8931,2.88758,2.88906,8250000.0
2009-12-16 04:35:00,2.89213,2.89246,2.88777,2.88777,8250000.0
2009-12-16 04:37:00,2.89508,2.89567,2.8948,2.89497,6250000.0
2009-12-16 04:39:00,2.89494,2.89494,2.89114,2.89348,6250000.0
2009-12-16 04:40:00,2.89495,2.89551,2.89387,2.89549,10750000.0
2009-12-16 04:41:00,2.88781,2.89297,2.88694,2.88694,6250000.0
2009-12-16 04:42:00,2.89285,2.89285,2.88779,2.89212,10000000.0
2009-12-16 04:43:00,2.88907,2.89077,2.88907,2.88913,4750000.0
2009-12-16 04:44:00,2.88836,2.88853,2.88469,2.88802,7130000.0
2009-12-16 04:45:00,2.8883,2.8883,2.88611,2.88821,7880000.0
2009-12-16 04:46:00,2.88999,2.89252,2.88987,2.89147,9000000.0
2009-12-16 04:47:00,2.88874,2.89142,2.88829,2.88862,13000000.0
2009-12-16 04:48:00,2.88822,2.88882,2.88637,2.88882,8000000.0
2009-12-16 04:49:00,2.88503,2.89056,2.88503,2.88839,6000000.0
2009-12-16 04:50:00,2.89082,2.89082,2.88484,2.88696,9750000.0
2009-12-16 04:51:00,2.89013,2.89231,2.88716,2.89231,6250000.0
2009-12-16 04:52:00,2.88831,2.88831,2.88473,2.88824,12250000.0
2009-12-16 04:53:00,2.88965,2.89298,2.8882,2.89141,3380000.0
2009-12-16 04:54:00,2.89038,2.89277,2.88875,2.89188,10880000.0
2009-12-16 04:56:00,2.89212,2.89252,2.88873,2.88987,8750000.0
2009-12-16 04:57:00,2.88647,2.88852,2.8844,2.88538,7250000.0
2009-12-16 04:58:00,2.88854,2.89271,2.88854,2.88972,9000000.0
2009-12-16 04:59:00,2.8875,2.88979,2.88475,2.88631,7000000.0
2009-12-16 05:00:00,2.88926,2.89059,2.88852,2.88936,10000000.0
2009-12-16 05:01:00,2.88876,2.89209,2.88753,2.88877,11880000.0
2009-12-16 05:02:00,2.88844,2.88909,2.88782,2.8885,9130000.0
2009-12-16 05:03:00,2.88863,2.89002,2.88863,2.89002,1500000.0
2009-12-16 05:05:00,2.89119,2.89119,2.88462,2.88844,4500000.0
2009-12-16 05:06:00,2.8925,2.8925,2.88807,2.89194,8000000.0
2009-12-16 05:07:00,2.88508,2.89264,2.88508,2.89264,7500000.0
2009-12-16 05:08:00,2.88745,2.89219,2.88745,2.89219,5750000.0
2009-12-16 05:09:00,2.8895,2.89105,2.8885,2.88925,7250000.0
2009-12-16 05:10:00,2.891,2.89129,2.8875,2.88924,7500000.0
2009-12-16 05:11:00,2.88682,2.88928,2.88627,2.88627,8000000.0
2009-12-16 05:12:00,2.89061,2.89066,2.88732,2.88967,5250000.0
2009-12-16 05:13:00,2.88951,2.89136,2.88517,2.89114,12500000.0
2009-12-16 05:14:00,2.88884,2.891,2.88809,2.88853,13750000.0
2009-12-16 05:15:00,2.88632,2.89277,2.88632,2.89134,8380000.0
2009-12-16 05:16:00,2.88714,2.89115,2.88714,2.88783,13250000.0
2009-12-16 05:17:00,2.89165,2.89275,2.88869,2.88947,6750000.0
2009-12-16 05:18:00,2.88972,2.89122,2.88675,2.88751,6630000.0
2009-12-16 05:19:00,2.89153,2.89153,2.88694,2.88941,9000000.0
2009-12-16 05:20:00,2.8891,2.89255,2.888,2.89255,7250000.0
2009-12-16 05:21:00,2.88992,2.8927,2.88992,2.89016,10880000.0
2009-12-16 05:22:00,2.88934,2.8932,2.88933,2.89169,6630000.0
2009-12-16 05:23:00,2.88902,2.89183,2.88741,2.88967,8500000.0
2009-12-16 05:24:00,2.89287,2.89333,2.88573,2.89019,7750000.0
2009-12-16 05:25:00,2.89073,2.89389,2.88988,2.89389,5500000.0
2009-12-16 05:26:00,2.89321,2.89549,2.89104,2.89549,15000000.0
2009-12-16 05:27:00,2.89268,2.89469,2.88983,2.89359,6250000.0
2009-12-16 05:28:00,2.89237,2.89556,2.89196,2.89196,7500000.0
2009-12-16 05:29:00,2.88847,2.89413,2.88847,2.89293,5250000.0
2009-12-16 05:30:00,2.89038,2.89404,2.89038,2.89185,8500000.0
2009-12-16 05:31:00,2.89298,2.89429,2.89298,2.89327,5500000.0
2009-12-16 05:32:00,2.89267,2.8952,2.8914,2.8916,5750000.0
2009-12-16 05:33:00,2.89267,2.89527,2.89166,2.89166,12750000.0
2009-12-16 05:34:00,2.89308,2.89384,2.89065,2.891,7000000.0
2009-12-16 05:35:00,2.89011,2.89383,2.8878,2.8878,6500000.0
2009-12-16 05:36:00,2.89302,2.89484,2.88948,2.89232,7750000.0
2009-12-16 05:37:00,2.89167,2.89214,2.88837,2.88837,9500000.0
2009-12-16 05:38:00,2.89642,2.89648,2.89523,2.89615,9250000.0
2009-12-16 05:39:00,2.89258,2.89559,2.88989,2.89539,8630000.0
2009-12-16 05:40:00,2.8909,2.89481,2.89046,2.89228,14500000.0
2009-12-16 05:41:00,2.8931,2.89534,2.89219,2.89375,7250000.0
2009-12-16 05:42:00,2.89292,2.89548,2.89292,2.89341,7500000.0
2009-12-16 05:43:00,2.89289,2.89753,2.89152,2.89378,8250000.0
2009-12-16 05:44:00,2.89222,2.89543,2.89222,2.89381,7750000.0
2009-12-16 05:45:00,2.89326,2.89621,2.89273,2.89621,8250000.0
2009-12-16 05:46:00,2.89685,2.89742,2.89399,2.89674,15130000.0
2009-12-16 05:47:00,2.88953,2.89398,2.88953,2.89312,10250000.0
2009-12-16 05:48:00,2.89416,2.89631,2.88981,2.89383,13000000.0
2009-12-16 05:49:00,2.89442,2.8964,2.89261,2.89261,13130000.0
2009-12-16 05:50:00,2.89314,2.89787,2.89283,2.89787,6880000.0
2009-12-16 05:51:00,2.89416,2.89848,2.88959,2.89192,20000000.0
2009-12-16 05:52:00,2.89017,2.89097,2.88918,2.89056,8500000.0
2009-12-16 05:53:00,2.88943,2.89402,2.88846,2.89402,11000000.0
2009-12-16 05:54:00,2.89152,2.89356,2.88965,2.89107,6000000.0
2009-12-16 05:55:00,2.89101,2.89549,2.89101,2.89386,20000000.0
2009-12-16 05:56:00,2.89112,2.89231,2.89053,2.89083,6000000.0
2009-12-16 05:57:00,2.89462,2.8978,2.88997,2.8978,11880000.0
2009-12-16 05:58:00,2.88872,2.89282,2.88872,2.89227,9500000.0
2009-12-16 05:59:00,2.89135,2.89776,2.88596,2.89507,15130000.0
2009-12-16 06:00:00,2.88922,2.89445,2.88876,2.88876,15250000.0
2009-12-16 06:01:00,2.89148,2.89322,2.89068,2.89083,7500000.0
2009-12-16 06:02:00,2.89463,2.89537,2.89312,2.89471,11750000.0
2009-12-16 06:03:00,2.89108,2.89316,2.89108,2.8913,14250000.0
2009-12-16 06:04:00,2.89095,2.89373,2.89095,2.89174,11000000.0
2009-12-16 06:05:00,2.89116,2.89528,2.88883,2.89228,11500000.0
2009-12-16 06:06:00,2.89102,2.89408,2.89102,2.8912,7750000.0
2009-12-16 06:07:00,2.89223,2.89469,2.89028,2.89028,13500000.0
2009-12-16 06:08:00,2.89255,2.8944,2.8904,2.8904,11000000.0
2009-12-16 06:09:00,2.89283,2.89599,2.88936,2.8952,9750000.0
2009-12-16 06:10:00,2.88787,2.89407,2.8869,2.89197,10250000.0
2009-12-16 06:11:00,2.89518,2.89518,2.89009,2.89166,8250000.0
2009-12-16 06:12:00,2.89171,2.89436,2.89057,2.89227,8750000.0
2009-12-16 06:13:00,2.89199,2.89405,2.8906,2.8906,12000000.0
2009-12-16 06:14:00,2.8947,2.89479,2.89051,2.89479,9250000.0
2009-12-16 06:15:00,2.89248,2.89423,2.89208,2.89423,7750000.0
2009-12-16 06:16:00,2.89453,2.89453,2.88898,2.89204,11500000.0
2009-12-16 06:17:00,2.89191,2.89354,2.88776,2.89207,8000000.0
2009-12-16 06:18:00,2.89116,2.89308,2.88886,2.89019,15250000.0
2009-12-16 06:19:00,2.89417,2.89417,2.89185,2.89397,8250000.0
2009-12-16 06:20:00,2.89145,2.89393,2.88833,2.89393,6750000.0
2009-12-16 06:21:00,2.89207,2.89355,2.89138,2.89138,4750000.0
2009-12-16 06:22:00,2.88989,2.89376,2.88784,2.89056,7500000.0
2009-12-16 06:23:00,2.89032,2.89457,2.89032,2.89387,9500000.0
2009-12-16 06:24:00,2.88665,2.89226,2.88665,2.88996,8250000.0
2009-12-16 06:25:00,2.88963,2.89192,2.8865,2.89076,7750000.0
2009-12-16 06:26:00,2.89053,2.8931,2.88911,2.89074,8250000.0
2009-12-16 06:27:00,2.89058,2.89199,2.88757,2.89014,6750000.0
2009-12-16 06:28:00,2.89035,2.89308,2.89022,2.89099,10250000.0
2009-12-16 06:29:00,2.89066,2.89218,2.88983,2.89091,6750000.0
2009-12-16 06:30:00,2.89402,2.89402,2.89091,2.89091,10750000.0
2009-12-16 06:31:00,2.89159,2.89264,2.88978,2.89052,7250000.0
2009-12-16 06:32:00,2.88851,2.89284,2.88851,2.89103,10750000.0
2009-12-16 06:33:00,2.89002,2.89361,2.89002,2.89123,6500000.0
2009-12-16 06:34:00,2.8908,2.89299,2.8885,2.89038,6750000.0
2009-12-16 06:35:00,2.89079,2.8929,2.88924,2.89077,11000000.0
2009-12-16 06:36:00,2.88952,2.89013,2.88603,2.88968,7000000.0
2009-12-16 06:37:00,2.89105,2.89268,2.8887,2.89268,6250000.0
2009-12-16 06:38:00,2.89401,2.89402,2.89033,2.89401,9130000.0
2009-12-16 06:39:00,2.89087,2.89264,2.88841,2.89081,7750000.0
2009-12-16 06:40:00,2.89072,2.89267,2.88619,2.89267,8750000.0
2009-12-16 06:41:00,2.8901,2.89212,2.88896,2.88983,8500000.0
2009-12-16 06:42:00,2.89339,2.89339,2.88914,2.89056,6000000.0
2009-12-16 06:43:00,2.89059,2.8938,2.88936,2.8938,9250000.0
2009-12-16 06:44:00,2.88802,2.8952,2.88802,2.89498,5250000.0
2009-12-16 06:45:00,2.89756,2.89839,2.89165,2.89555,10750000.0
2009-12-16 06:46:00,2.89564,2.89713,2.89192,2.89556,10000000.0
2009-12-16 06:47:00,2.89431,2.89654,2.89231,2.89231,7750000.0
2009-12-16 06:48:00,2.89425,2.89631,2.89172,2.89502,12000000.0
2009-12-16 06:49:00,2.89645,2.89757,2.89247,2.89592,11000000.0
2009-12-16 06:50:00,2.89524,2.89759,2.89467,2.89759,10750000.0
2009-12-16 06:51:00,2.89525,2.89729,2.89199,2.89729,8250000.0
2009-12-16 06:52:00,2.89411,2.89688,2.89411,2.89525,10000000.0
2009-12-16 06:53:00,2.89106,2.89678,2.89106,2.89545,6000000.0
2009-12-16 06:54:00,2.89459,2.89773,2.89459,2.89557,6500000.0
2009-12-16 06:55:00,2.89383,2.89747,2.89192,2.89747,8500000.0
2009-12-16 06:56:00,2.89838,2.89838,2.89121,2.89121,6750000.0
2009-12-16 06:57:00,2.89355,2.89744,2.89339,2.89567,9500000.0
2009-12-16 06:58:00,2.89624,2.89773,2.89531,2.89531,5250000.0
2009-12-16 06:59:00,2.89581,2.89709,2.8957,2.89657,8500000.0
2009-12-16 07:00:00,2.89477,2.89736,2.89477,2.8956,6000000.0
2009-12-16 07:01:00,2.89127,2.89769,2.89127,2.89769,8000000.0
2009-12-16 07:02:00,2.89448,2.89563,2.89448,2.89513,8000000.0
2009-12-16 07:03:00,2.89362,2.89632,2.89173,2.89563,7000000.0
2009-12-16 07:04:00,2.89319,2.89742,2.89103,2.89103,9250000.0
2009-12-16 07:05:00,2.89509,2.89751,2.8921,2.8921,6500000.0
2009-12-16 07:06:00,2.89584,2.89795,2.89309,2.89309,9500000.0
2009-12-16 07:07:00,2.89603,2.89769,2.89551,2.89564,8260000.0
2009-12-16 07:08:00,2.8974,2.89798,2.89473,2.89554,11000000.0
2009-12-16 07:09:00,2.89499,2.89889,2.89499,2.89808,6000000.0
2009-12-16 07:10:00,2.89631,2.89778,2.89202,2.89202,8500000.0
2009-12-16 07:11:00,2.89378,2.89778,2.89378,2.89641,13630000.0
2009-12-16 07:12:00,2.89686,2.89722,2.8926,2.8926,6500000.0
2009-12-16 07:13:00,2.89169,2.89775,2.89169,2.89609,8500000.0
2009-12-16 07:14:00,2.89424,2.89806,2.89311,2.89806,10750000.0
2009-12-16 07:15:00,2.8984,2.8984,2.89249,2.89626,8250000.0
2009-12-16 07:16:00,2.89536,2.89834,2.89432,2.89439,5750000.0
2009-12-16 07:17:00,2.89623,2.89804,2.89606,2.89779,6750000.0
2009-12-16 07:18:00,2.89542,2.89796,2.89433,2.89757,5500000.0
2009-12-16 07:19:00,2.89702,2.89797,2.89226,2.89226,5630000.0
2009-12-16 07:20:00,2.89872,2.89896,2.89591,2.89663,7130000.0
2009-12-16 07:21:00,2.89489,2.89634,2.89181,2.89337,7250000.0
2009-12-16 07:22:00,2.89877,2.89938,2.89713,2.89891,9630000.0
2009-12-16 07:23:00,2.89304,2.89712,2.89304,2.89582,5500000.0
2009-12-16 07:24:00,2.89692,2.89803,2.89284,2.89619,8250000.0
2009-12-16 07:25:00,2.89688,2.89738,2.89402,2.89575,6000000.0
2009-12-16 07:26:00,2.89739,2.89752,2.89563,2.89563,5750000.0
2009-12-16 07:27:00,2.89781,2.89789,2.89387,2.89735,7750000.0
2009-12-16 07:28:00,2.8965,2.89848,2.89354,2.89844,10380000.0
2009-12-16 07:29:00,2.89777,2.89777,2.89204,2.89624,8000000.0
2009-12-16 07:30:00,2.89742,2.89828,2.89479,2.89589,8250000.0
2009-12-16 07:31:00,2.8964,2.89843,2.89261,2.89843,7500000.0
2009-12-16 07:32:00,2.89603,2.89861,2.89511,2.89632,7000000.0
2009-12-16 07:33:00,2.89659,2.89952,2.89401,2.89656,8000000.0
2009-12-16 07:34:00,2.89619,2.89843,2.89597,2.89666,12250000.0
2009-12-16 07:35:00,2.89796,2.89796,2.89485,2.89485,10000000.0
2009-12-16 07:36:00,2.89763,2.89763,2.8928,2.89577,13250000.0
2009-12-16 07:37:00,2.8963,2.89775,2.89544,2.89551,8500000.0
2009-12-16 07:38:00,2.89576,2.89697,2.89127,2.89127,11000000.0
2009-12-16 07:39:00,2.89657,2.89814,2.89461,2.89814,10000000.0
2009-12-16 07:40:00,2.89508,2.89737,2.89086,2.89737,6500000.0
2009-12-16 07:41:00,2.89638,2.89763,2.89414,2.89538,6750000.0
2009-12-16 07:42:00,2.89622,2.89728,2.89349,2.89376,8750000.0
2009-12-16 07:43:00,2.89586,2.89698,2.89237,2.89552,13000000.0
2009-12-16 07:44:00,2.89392,2.89873,2.89392,2.89684,9000000.0
2009-12-16 07:45:00,2.89591,2.89764,2.89308,2.89674,6250000.0
2009-12-16 07:46:00,2.89494,2.8982,2.89494,2.89608,6500000.0
2009-12-16 07:47:00,2.89765,2.89765,2.89194,2.89194,6750000.0
2009-12-16 07:48:00,2.89932,2.89997,2.89652,2.89903,6750000.0
2009-12-16 07:49:00,2.89886,2.89932,2.89353,2.89473,5250000.0
2009-12-16 07:50:00,2.89643,2.89705,2.89218,2.89356,7250000.0
2009-12-16 07:51:00,2.89344,2.89824,2.89344,2.89824,4880000.0
2009-12-16 07:52:00,2.89693,2.89693,2.89356,2.89357,7750000.0
2009-12-16 07:53:00,2.89481,2.89734,2.89295,2.89547,10750000.0
2009-12-16 07:54:00,2.896,2.89733,2.8955,2.89612,8130000.0
2009-12-16 07:55:00,2.89876,2.89876,2.89577,2.89577,9250000.0
2009-12-16 07:56:00,2.8969,2.89858,2.89372,2.89858,12000000.0
2009-12-16 07:57:00,2.89862,2.89862,2.89508,2.89698,5250000.0
2009-12-16 07:58:00,2.89928,2.89982,2.89758,2.89921,6500000.0
2009-12-16 07:59:00,2.89599,2.8984,2.8952,2.8984,6880000.0
2009-12-16 08:00:00,2.89696,2.89792,2.89415,2.89415,9250000.0
2009-12-16 08:01:00,2.89559,2.89847,2.89205,2.89847,11000000.0
2009-12-16 08:02:00,2.89642,2.89741,2.89374,2.89545,8000000.0
2009-12-16 08:03:00,2.8964,2.89811,2.89433,2.89811,8000000.0
2009-12-16 08:04:00,2.89687,2.89775,2.89216,2.89572,8500000.0
2009-12-16 08:05:00,2.89586,2.8985,2.89572,2.89607,8500000.0
2009-12-16 08:06:00,2.89826,2.89826,2.89324,2.89407,10630000.0
2009-12-16 08:07:00,2.89399,2.8983,2.89399,2.8983,8750000.0
2009-12-16 08:08:00,2.89618,2.89825,2.89338,2.89825,10750000.0
2009-12-16 08:09:00,2.89589,2.8975,2.89571,2.897,6000000.0
2009-12-16 08:10:00,2.89512,2.8968,2.89116,2.89539,8250000.0
2009-12-16 08:11:00,2.89524,2.89741,2.89114,2.89114,8130000.0
2009-12-16 08:12:00,2.89597,2.89752,2.89333,2.89333,8130000.0
2009-12-16 08:13:00,2.89519,2.89761,2.89519,2.89614,11880000.0
2009-12-16 08:14:00,2.89581,2.89683,2.8942,2.8942,5750000.0
2009-12-16 08:15:00,2.8965,2.89784,2.89146,2.89441,7880000.0
2009-12-16 08:16:00,2.89665,2.89665,2.89276,2.89276,6250000.0
2009-12-16 08:17:00,2.8945,2.89589,2.8923,2.8923,7000000.0
2009-12-16 08:18:00,2.89255,2.89612,2.89222,2.89262,8250000.0
2009-12-16 08:19:00,2.89182,2.89668,2.89137,2.89662,5750000.0
2009-12-16 08:20:00,2.89462,2.89572,2.88882,2.88882,12000000.0
2009-12-16 08:21:00,2.89412,2.89609,2.88643,2.88643,6750000.0
2009-12-16 08:22:00,2.88834,2.89086,2.88815,2.88871,11380000.0
2009-12-16 08:23:00,2.88875,2.89007,2.88715,2.88715,6750000.0
2009-12-16 08:24:00,2.88773,2.88908,2.88428,2.88428,9630000.0
2009-12-16 08:25:00,2.8859,2.89035,2.88509,2.89035,7000000.0
2009-12-16 08:26:00,2.88516,2.88859,2.88374,2.88674,6000000.0
2009-12-16 08:27:00,2.88814,2.88872,2.88428,2.88694,8000000.0
2009-12-16 08:28:00,2.88615,2.88871,2.88521,2.88774,8250000.0
2009-12-16 08:29:00,2.88774,2.88991,2.88522,2.88621,9760000.0
2009-12-16 08:30:00,2.88796,2.89112,2.88564,2.88726,8250000.0
2009-12-16 08:31:00,2.88943,2.89079,2.88485,2.88499,6250000.0
2009-12-16 08:32:00,2.88533,2.88578,2.88207,2.88207,6000000.0
2009-12-16 08:33:00,2.88385,2.88545,2.88034,2.88034,5750000.0
2009-12-16 08:34:00,2.88457,2.88677,2.88301,2.88677,7000000.0
2009-12-16 08:35:00,2.88672,2.88733,2.8807,2.88599,7500000.0
2009-12-16 08:36:00,2.88732,2.88732,2.88212,2.88525,6500000.0
2009-12-16 08:37:00,2.88376,2.88586,2.88251,2.88251,9750000.0
2009-12-16 08:38:00,2.88584,2.88622,2.88303,2.88303,8500000.0
2009-12-16 08:39:00,2.88507,2.886,2.88438,2.88562,11000000.0
2009-12-16 08:40:00,2.88462,2.88626,2.88302,2.88402,9500000.0
2009-12-16 08:41:00,2.88228,2.89023,2.88228,2.88879,10000000.0
2009-12-16 08:42:00,2.89074,2.89239,2.8864,2.88714,8250000.0
2009-12-16 08:43:00,2.88841,2.89107,2.88621,2.89074,9000000.0
2009-12-16 08:44:00,2.88896,2.89168,2.88781,2.89168,10000000.0
2009-12-16 08:45:00,2.88786,2.89006,2.885,2.88827,9500000.0
2009-12-16 08:46:00,2.8885,2.88854,2.88249,2.88854,8130000.0
2009-12-16 08:47:00,2.88568,2.88678,2.88003,2.88382,7380000.0
2009-12-16 08:48:00,2.88514,2.88549,2.88112,2.88112,7880000.0
2009-12-16 08:49:00,2.88557,2.88591,2.88005,2.88591,8750000.0
2009-12-16 08:50:00,2.88344,2.88498,2.88222,2.88289,8250000.0
2009-12-16 08:51:00,2.88224,2.88544,2.88224,2.88542,10750000.0
2009-12-16 08:52:00,2.88583,2.88619,2.88397,2.88397,9500000.0
2009-12-16 08:53:00,2.8867,2.88731,2.8825,2.88633,11010000.0
2009-12-16 08:54:00,2.88732,2.88798,2.88413,2.88413,6000000.0
2009-12-16 08:55:00,2.88466,2.88945,2.88466,2.88758,5750000.0
2009-12-16 08:56:00,2.88474,2.88929,2.88474,2.88671,9250000.0
2009-12-16 08:57:00,2.88554,2.88761,2.88289,2.88715,5250000.0
2009-12-16 08:58:00,2.88055,2.88718,2.87981,2.88718,8250000.0
2009-12-16 08:59:00,2.88629,2.88782,2.8832,2.8832,8250000.0
2009-12-16 09:00:00,2.88259,2.88688,2.88259,2.8859,6000000.0
2009-12-16 09:01:00,2.88573,2.88605,2.88265,2.88365,15500000.0
2009-12-16 09:02:00,2.88568,2.88656,2.88393,2.88656,5250000.0
2009-12-16 09:03:00,2.88477,2.88477,2.87934,2.8827,7000000.0
2009-12-16 09:04:00,2.88526,2.88535,2.88344,2.8837,11750000.0
2009-12-16 09:05:00,2.88203,2.88616,2.88203,2.88603,8000000.0
2009-12-16 09:06:00,2.88608,2.88608,2.87954,2.88326,8500000.0
2009-12-16 09:07:00,2.88509,2.88672,2.88317,2.88502,10000000.0
2009-12-16 09:08:00,2.88634,2.8871,2.88479,2.88479,7500000.0
2009-12-16 09:09:00,2.88685,2.88848,2.88482,2.88832,6500000.0
2009-12-16 09:10:00,2.88712,2.88861,2.88444,2.88833,5750000.0
2009-12-16 09:11:00,2.88727,2.88794,2.88616,2.88794,8250000.0
2009-12-16 09:12:00,2.88639,2.88809,2.88532,2.88727,7510000.0
2009-12-16 09:13:00,2.88844,2.89127,2.8839,2.89127,7130000.0
2009-12-16 09:14:00,2.89101,2.89219,2.88555,2.89219,7000000.0
2009-12-16 09:15:00,2.88906,2.89185,2.88906,2.89025,10250000.0
2009-12-16 09:16:00,2.89177,2.89287,2.88763,2.89249,11750000.0
2009-12-16 09:17:00,2.8927,2.89327,2.88908,2.89198,10000000.0
2009-12-16 09:18:00,2.89226,2.89396,2.8902,2.89043,12000000.0
2009-12-16 09:19:00,2.89327,2.89361,2.8877,2.8936,6500000.0
2009-12-16 09:20:00,2.88966,2.89576,2.88966,2.89365,8000000.0
2009-12-16 09:21:00,2.89329,2.89783,2.89329,2.8972,7880000.0
2009-12-16 09:22:00,2.89346,2.89688,2.89346,2.89501,7630000.0
2009-12-16 09:23:00,2.89678,2.89838,2.89617,2.89818,8500000.0
2009-12-16 09:24:00,2.89899,2.8998,2.89605,2.89664,8000000.0
2009-12-16 09:25:00,2.89654,2.90258,2.89654,2.89955,17250000.0
2009-12-16 09:26:00,2.90365,2.90391,2.89906,2.90214,6750000.0
2009-12-16 09:27:00,2.89932,2.90253,2.89783,2.90145,8250000.0
2009-12-16 09:28:00,2.90133,2.90283,2.89863,2.90118,5250000.0
2009-12-16 09:29:00,2.89861,2.90099,2.89861,2.90074,10380000.0
2009-12-16 09:30:00,2.90292,2.90292,2.90049,2.9019,6000000.0
2009-12-16 09:31:00,2.904,2.90434,2.90066,2.90339,12250000.0
2009-12-16 09:32:00,2.9008,2.90453,2.90016,2.90447,7750000.0
2009-12-16 09:33:00,2.90377,2.90488,2.90081,2.9028,6000000.0
2009-12-16 09:34:00,2.9043,2.90572,2.90354,2.90572,9000000.0
2009-12-16 09:35:00,2.90494,2.90596,2.90313,2.90578,11250000.0
2009-12-16 09:36:00,2.90281,2.90567,2.90243,2.90415,8500000.0
2009-12-16 09:37:00,2.90459,2.90496,2.89935,2.90311,8630000.0
2009-12-16 09:38:00,2.90102,2.90222,2.898,2.90119,5630000.0
2009-12-16 09:39:00,2.90193,2.90211,2.90038,2.9016,5500000.0
2009-12-16 09:40:00,2.90146,2.90213,2.89685,2.90194,15250000.0
2009-12-16 09:41:00,2.89914,2.90256,2.89716,2.90256,8250000.0
2009-12-16 09:42:00,2.89701,2.90132,2.89701,2.90057,5500000.0
2009-12-16 09:43:00,2.89578,2.90261,2.89578,2.89993,8880000.0
2009-12-16 09:44:00,2.90214,2.9039,2.90006,2.9039,8380000.0
2009-12-16 09:45:00,2.90491,2.90491,2.89713,2.90165,8500000.0
2009-12-16 09:46:00,2.90416,2.9052,2.90171,2.9052,6750000.0
2009-12-16 09:47:00,2.90609,2.9071,2.90247,2.90703,7880000.0
2009-12-16 09:48:00,2.906,2.90781,2.90597,2.90597,10000000.0
2009-12-16 09:49:00,2.90747,2.91005,2.90747,2.90942,7500000.0
2009-12-16 09:50:00,2.90971,2.9104,2.9081,2.90818,7750000.0
2009-12-16 09:51:00,2.90801,2.91138,2.90775,2.91138,8000000.0
2009-12-16 09:52:00,2.91022,2.91247,2.90787,2.90878,5250000.0
2009-12-16 09:53:00,2.91242,2.91242,2.90559,2.90632,8250000.0
2009-12-16 09:54:00,2.90724,2.90875,2.90462,2.90725,8500000.0
2009-12-16 09:55:00,2.90757,2.90815,2.90394,2.90454,8250000.0
2009-12-16 09:56:00,2.90826,2.90826,2.90298,2.90575,10000000.0
2009-12-16 09:57:00,2.90634,2.90634,2.90206,2.9047,5750000.0
2009-12-16 09:58:00,2.90514,2.90545,2.8972,2.90107,11000000.0
2009-12-16 09:59:00,2.90424,2.90523,2.90295,2.90518,7500000.0
2009-12-16 10:00:00,2.90249,2.90614,2.90138,2.90262,12250000.0
2009-12-16 10:01:00,2.90477,2.90477,2.90155,2.90249,8500000.0
2009-12-16 10:02:00,2.90042,2.90412,2.8983,2.90099,9010000.0
2009-12-16 10:03:00,2.9036,2.9036,2.89641,2.89896,7000000.0
2009-12-16 10:04:00,2.89909,2.90236,2.89708,2.90107,6630000.0
2009-12-16 10:05:00,2.90161,2.90186,2.89765,2.90175,6000000.0
2009-12-16 10:06:00,2.89831,2.90021,2.89716,2.89716,6000000.0
2009-12-16 10:07:00,2.89587,2.89993,2.89587,2.89682,8250000.0
2009-12-16 10:08:00,2.89942,2.89942,2.89323,2.89797,7750000.0
2009-12-16 10:09:00,2.89319,2.89875,2.89319,2.89821,7500000.0
2009-12-16 10:10:00,2.89485,2.89893,2.89485,2.89893,11250000.0
2009-12-16 10:11:00,2.89374,2.89738,2.89337,2.89415,9250000.0
2009-12-16 10:12:00,2.891,2.89683,2.891,2.89358,7750000.0
2009-12-16 10:13:00,2.89561,2.89561,2.89153,2.8932,12000000.0
2009-12-16 10:14:00,2.8954,2.89591,2.88922,2.88922,7880000.0
2009-12-16 10:15:00,2.89372,2.89574,2.89272,2.89399,13500000.0
2009-12-16 10:16:00,2.89511,2.89511,2.88599,2.89045,7880000.0
2009-12-16 10:17:00,2.89168,2.89423,2.89071,2.89387,6750000.0
2009-12-16 10:18:00,2.88984,2.89328,2.8889,2.89251,6250000.0
2009-12-16 10:19:00,2.896,2.896,2.89292,2.89337,9630000.0
2009-12-16 10:20:00,2.89654,2.89654,2.8933,2.89552,8250000.0
2009-12-16 10:21:00,2.89575,2.89575,2.89205,2.89463,7250000.0
2009-12-16 10:22:00,2.89361,2.89361,2.8872,2.88826,8250000.0
2009-12-16 10:23:00,2.89363,2.89363,2.88743,2.88743,11750000.0
2009-12-16 10:24:00,2.89315,2.89315,2.88405,2.88538,15500000.0
2009-12-16 10:25:00,2.89,2.89044,2.88777,2.88854,5500000.0
2009-12-16 10:26:00,2.88896,2.89188,2.88798,2.88891,6380000.0
2009-12-16 10:27:00,2.88941,2.89172,2.88616,2.89032,7500000.0
2009-12-16 10:28:00,2.88953,2.89298,2.88628,2.89035,10250000.0
2009-12-16 10:29:00,2.89259,2.89291,2.89022,2.89291,6500000.0
2009-12-16 10:30:00,2.89111,2.89201,2.88885,2.88885,11750000.0
2009-12-16 10:31:00,2.89196,2.89196,2.88871,2.89059,9750000.0
2009-12-16 10:32:00,2.89167,2.892,2.88635,2.88985,8500000.0
2009-12-16 10:33:00,2.89192,2.89192,2.88871,2.88871,6750000.0
2009-12-16 10:34:00,2.89179,2.89179,2.88775,2.89066,6250000.0
2009-12-16 10:35:00,2.88928,2.89129,2.88644,2.89129,8250000.0
2009-12-16 10:36:00,2.89152,2.89152,2.88621,2.89007,9630000.0
2009-12-16 10:37:00,2.89163,2.89324,2.88702,2.89296,5500000.0
2009-12-16 10:38:00,2.89062,2.89247,2.88757,2.89247,6000000.0
2009-12-16 10:39:00,2.88994,2.89227,2.88981,2.88981,6750000.0
2009-12-16 10:40:00,2.89231,2.89381,2.88951,2.88951,5750000.0
2009-12-16 10:41:00,2.89416,2.89444,2.88674,2.88674,6000000.0
2009-12-16 10:42:00,2.89414,2.89457,2.89123,2.89167,8000000.0
2009-12-16 10:43:00,2.89355,2.89499,2.89124,2.89433,11000000.0
2009-12-16 10:44:00,2.89235,2.89438,2.89086,2.89438,8130000.0
2009-12-16 10:45:00,2.88953,2.89388,2.88953,2.89388,6000000.0
2009-12-16 10:46:00,2.89405,2.89442,2.88883,2.89419,8000000.0
2009-12-16 10:47:00,2.89435,2.89441,2.89077,2.8919,7250000.0
2009-12-16 10:48:00,2.89459,2.89478,2.88917,2.89298,8000000.0
2009-12-16 10:49:00,2.89121,2.89443,2.88913,2.89141,7750000.0
2009-12-16 10:50:00,2.89299,2.89374,2.89027,2.89364,8750000.0
2009-12-16 10:51:00,2.89323,2.89443,2.88947,2.89443,10750000.0
2009-12-16 10:52:00,2.89394,2.89517,2.89271,2.89517,10000000.0
2009-12-16 10:53:00,2.89491,2.89491,2.89171,2.89356,5500000.0
2009-12-16 10:54:00,2.8937,2.89381,2.88969,2.88969,10880000.0
2009-12-16 10:55:00,2.893,2.893,2.88935,2.89079,5250000.0
2009-12-16 10:56:00,2.89096,2.89096,2.88691,2.88939,5500000.0
2009-12-16 10:57:00,2.8893,2.89184,2.88729,2.88729,9750000.0
2009-12-16 10:58:00,2.89092,2.89245,2.8854,2.8854,6500000.0
2009-12-16 10:59:00,2.88675,2.88798,2.88353,2.88353,8750000.0
2009-12-16 11:00:00,2.88766,2.8887,2.88657,2.88798,7500000.0
2009-12-16 11:01:00,2.88773,2.88937,2.88494,2.88937,11000000.0
2009-12-16 11:02:00,2.8888,2.8888,2.88308,2.88488,12630000.0
2009-12-16 11:03:00,2.88899,2.88899,2.88294,2.8831,8750000.0
2009-12-16 11:04:00,2.88404,2.88769,2.88372,2.88399,12250000.0
2009-12-16 11:05:00,2.88604,2.88664,2.88411,2.88622,5250000.0
2009-12-16 11:06:00,2.88649,2.88713,2.88272,2.88499,8750000.0
2009-12-16 11:07:00,2.88369,2.8885,2.88369,2.88439,11000000.0
2009-12-16 11:08:00,2.88673,2.88676,2.88276,2.88276,7500000.0
2009-12-16 11:09:00,2.88448,2.88656,2.88286,2.88605,6250000.0
2009-12-16 11:10:00,2.8864,2.88763,2.88251,2.88753,5250000.0
2009-12-16 11:11:00,2.88557,2.88816,2.88447,2.88567,5500000.0
2009-12-16 11:12:00,2.88805,2.88806,2.88326,2.88407,7250000.0
2009-12-16 11:13:00,2.88793,2.88801,2.88549,2.88786,9750000.0
2009-12-16 11:14:00,2.88761,2.88825,2.88221,2.88678,12750000.0
2009-12-16 11:15:00,2.88742,2.88744,2.8857,2.88736,10750000.0
2009-12-16 11:16:00,2.88521,2.88829,2.88209,2.8867,8750000.0
2009-12-16 11:17:00,2.88637,2.88779,2.88441,2.88441,7750000.0
2009-12-16 11:18:00,2.88916,2.88916,2.88423,2.8884,7000000.0
2009-12-16 11:19:00,2.88652,2.88971,2.88388,2.88388,12250000.0
2009-12-16 11:20:00,2.88699,2.88957,2.88614,2.88722,8000000.0
2009-12-16 11:21:00,2.88851,2.89179,2.88788,2.89179,5500000.0
2009-12-16 11:22:00,2.89043,2.89252,2.88737,2.8912,5250000.0
2009-12-16 11:23:00,2.89124,2.89136,2.88986,2.89034,7250000.0
2009-12-16 11:24:00,2.89177,2.89192,2.88828,2.89052,13880000.0
2009-12-16 11:25:00,2.89093,2.89096,2.88565,2.88855,8000000.0
2009-12-16 11:26:00,2.8888,2.89117,2.88878,2.89013,7250000.0
2009-12-16 11:27:00,2.89107,2.89168,2.88807,2.89057,7750000.0
2009-12-16 11:28:00,2.89071,2.8913,2.88902,2.88902,10000000.0
2009-12-16 11:29:00,2.88708,2.89223,2.88708,2.88874,5500000.0
2009-12-16 11:30:00,2.88929,2.89103,2.88696,2.89077,8500000.0
2009-12-16 11:31:00,2.89137,2.89137,2.88689,2.88898,9750000.0
2009-12-16 11:32:00,2.88535,2.8906,2.88535,2.88946,8750000.0
2009-12-16 11:33:00,2.89052,2.89096,2.88713,2.89013,8880000.0
2009-12-16 11:34:00,2.89032,2.89064,2.88662,2.88957,7250000.0
2009-12-16 11:35:00,2.88755,2.88991,2.88618,2.88991,6000000.0
2009-12-16 11:36:00,2.88747,2.88963,2.88644,2.88644,7130000.0
2009-12-16 11:37:00,2.88937,2.88937,2.8846,2.8846,7250000.0
2009-12-16 11:38:00,2.88973,2.89029,2.88715,2.88849,7750000.0
2009-12-16 11:39:00,2.88652,2.88892,2.88652,2.8872,5500000.0
2009-12-16 11:40:00,2.89008,2.89022,2.88672,2.88781,5750000.0
2009-12-16 11:41:00,2.88491,2.88934,2.88491,2.88766,9130000.0
2009-12-16 11:42:00,2.88759,2.88916,2.88566,2.88864,5500000.0
2009-12-16 11:43:00,2.88755,2.88755,2.88192,2.88311,5250000.0
2009-12-16 11:44:00,2.88368,2.88666,2.88178,2.88303,6250000.0
2009-12-16 11:45:00,2.88262,2.88513,2.87919,2.88513,8250000.0
2009-12-16 11:46:00,2.88306,2.88512,2.8817,2.8817,7750000.0
2009-12-16 11:47:00,2.88381,2.88486,2.88226,2.88342,5500000.0
2009-12-16 11:48:00,2.88336,2.88621,2.88262,2.88565,5750000.0
2009-12-16 11:49:00,2.88423,2.88557,2.87967,2.88269,6000000.0
2009-12-16 11:50:00,2.88057,2.88416,2.87906,2.8826,11500000.0
2009-12-16 11:51:00,2.88121,2.88592,2.88074,2.88592,6380000.0
2009-12-16 11:52:00,2.88388,2.88613,2.88269,2.88613,11750000.0
2009-12-16 11:53:00,2.88292,2.88731,2.88292,2.88513,11000000.0
2009-12-16 11:54:00,2.88778,2.88778,2.87974,2.87974,6750000.0
2009-12-16 11:55:00,2.88579,2.88672,2.88266,2.8827,12250000.0
2009-12-16 11:56:00,2.88133,2.88515,2.88088,2.88481,9250000.0
2009-12-16 11:57:00,2.8815,2.88399,2.87988,2.88327,5500000.0
2009-12-16 11:58:00,2.88425,2.88442,2.87878,2.88272,9000000.0
2009-12-16 11:59:00,2.88329,2.88433,2.88066,2.8832,6500000.0
2009-12-16 12:00:00,2.88022,2.88412,2.88022,2.88412,8500000.0
2009-12-16 12:01:00,2.88314,2.88373,2.88191,2.88301,12880000.0
2009-12-16 12:02:00,2.88464,2.88464,2.88132,2.88132,7380000.0
2009-12-16 12:03:00,2.88357,2.88466,2.88088,2.88449,5500000.0
2009-12-16 12:04:00,2.88183,2.88395,2.8786,2.88317,8500000.0
2009-12-16 12:05:00,2.88372,2.88579,2.87934,2.87934,5500000.0
2009-12-16 12:06:00,2.88476,2.88476,2.8828,2.8828,5500000.0
2009-12-16 12:07:00,2.8817,2.88514,2.88034,2.88034,5500000.0
2009-12-16 12:08:00,2.8845,2.88465,2.88095,2.88263,6000000.0
2009-12-16 12:09:00,2.88452,2.88524,2.87847,2.87847,6250000.0
2009-12-16 12:10:00,2.88532,2.88558,2.87843,2.88263,6250000.0
2009-12-16 12:11:00,2.87974,2.88153,2.87589,2.88153,8880000.0
2009-12-16 12:12:00,2.87536,2.88102,2.8738,2.8738,9380000.0
2009-12-16 12:13:00,2.87895,2.88156,2.87525,2.88155,8750000.0
2009-12-16 12:14:00,2.88263,2.88265,2.87934,2.88095,7750000.0
2009-12-16 12:15:00,2.88232,2.88232,2.87606,2.88064,7250000.0
2009-12-16 12:16:00,2.88307,2.88307,2.87892,2.87892,9750000.0
2009-12-16 12:17:00,2.88146,2.88146,2.87376,2.8773,8500000.0
2009-12-16 12:18:00,2.87674,2.88007,2.8743,2.8767,10750000.0
2009-12-16 12:19:00,2.87754,2.88053,2.87469,2.87891,10500000.0
2009-12-16 12:20:00,2.88042,2.88084,2.87349,2.87535,8500000.0
2009-12-16 12:21:00,2.87615,2.87704,2.87221,2.87221,10130000.0
2009-12-16 12:22:00,2.87962,2.88028,2.87506,2.87506,9000000.0
2009-12-16 12:23:00,2.88112,2.88136,2.87467,2.87885,8000000.0
2009-12-16 12:24:00,2.87552,2.87967,2.8753,2.87685,7000000.0
2009-12-16 12:25:00,2.87813,2.87987,2.87813,2.87982,8500000.0
2009-12-16 12:26:00,2.88023,2.88045,2.87363,2.87762,5750000.0
2009-12-16 12:27:00,2.8787,2.88088,2.87578,2.88013,9250000.0
2009-12-16 12:28:00,2.88056,2.88056,2.87357,2.87357,9630000.0
2009-12-16 12:29:00,2.88076,2.88076,2.87566,2.87788,6380000.0
2009-12-16 12:30:00,2.87695,2.88091,2.87493,2.87493,9250000.0
2009-12-16 12:31:00,2.87964,2.88081,2.87904,2.88,5750000.0
2009-12-16 12:32:00,2.87698,2.88095,2.87698,2.88054,7250000.0
2009-12-16 12:33:00,2.87977,2.88141,2.87853,2.88019,8250000.0
2009-12-16 12:34:00,2.88224,2.8825,2.87897,2.882,6130000.0
2009-12-16 12:35:00,2.8818,2.88283,2.87836,2.88206,8250000.0
2009-12-16 12:36:00,2.88085,2.88334,2.88085,2.88173,6750000.0
2009-12-16 12:37:00,2.88212,2.88569,2.88118,2.88141,6750000.0
2009-12-16 12:38:00,2.88575,2.88589,2.88099,2.88218,7250000.0
2009-12-16 12:39:00,2.88387,2.88447,2.88133,2.88297,11380000.0
2009-12-16 12:40:00,2.87955,2.88337,2.87955,2.88013,12250000.0
2009-12-16 12:41:00,2.88056,2.88213,2.87695,2.88035,7750000.0
2009-12-16 12:42:00,2.88362,2.88362,2.87832,2.8818,9250000.0
2009-12-16 12:43:00,2.88111,2.88301,2.8799,2.88301,6250000.0
2009-12-16 12:44:00,2.8821,2.88311,2.88067,2.88067,6880000.0
2009-12-16 12:45:00,2.88118,2.8833,2.87939,2.88001,5500000.0
2009-12-16 12:46:00,2.88151,2.88256,2.87816,2.88256,9000000.0
2009-12-16 12:47:00,2.88161,2.88161,2.87661,2.8785,6250000.0
2009-12-16 12:48:00,2.88209,2.88234,2.87906,2.88234,16500000.0
2009-12-16 12:49:00,2.88138,2.88171,2.87682,2.88041,8750000.0
2009-12-16 12:50:00,2.88218,2.88227,2.87592,2.8786,5500000.0
2009-12-16 12:51:00,2.88073,2.88314,2.87935,2.88186,6380000.0
2009-12-16 12:52:00,2.88218,2.88281,2.87914,2.87914,8250000.0
2009-12-16 12:53:00,2.88385,2.88385,2.87847,2.88366,9000000.0
2009-12-16 12:54:00,2.88037,2.88364,2.87837,2.88306,9750000.0
2009-12-16 12:55:00,2.88103,2.88267,2.87941,2.88267,7750000.0
2009-12-16 12:56:00,2.88148,2.88148,2.88012,2.88086,9500000.0
2009-12-16 12:57:00,2.87918,2.88277,2.87878,2.88156,7380000.0
2009-12-16 12:58:00,2.88004,2.88068,2.87709,2.87791,5500000.0
2009-12-16 12:59:00,2.88045,2.88067,2.87793,2.87793,6000000.0
2009-12-16 13:00:00,2.87418,2.88071,2.87418,2.87973,7000000.0
2009-12-16 13:01:00,2.87876,2.87976,2.87398,2.87787,6000000.0
2009-12-16 13:02:00,2.88004,2.88004,2.87329,2.87658,10500000.0
2009-12-16 13:03:00,2.8751,2.87894,2.8751,2.878,8250000.0
2009-12-16 13:04:00,2.87878,2.87896,2.87457,2.87719,8250000.0
2009-12-16 13:05:00,2.87662,2.87937,2.87499,2.87937,6250000.0
2009-12-16 13:06:00,2.87677,2.8794,2.87618,2.8794,7130000.0
2009-12-16 13:07:00,2.87924,2.87948,2.87347,2.87813,7750000.0
2009-12-16 13:08:00,2.87555,2.87696,2.87181,2.87581,10500000.0
2009-12-16 13:09:00,2.87433,2.87729,2.87223,2.87381,12130000.0
2009-12-16 13:10:00,2.87785,2.87845,2.8744,2.87748,9250000.0
2009-12-16 13:11:00,2.87316,2.87696,2.87316,2.87379,7750000.0
2009-12-16 13:12:00,2.87586,2.8774,2.87572,2.87653,6250000.0
2009-12-16 13:13:00,2.8759,2.8797,2.87489,2.8797,7380000.0
2009-12-16 13:14:00,2.8785,2.87989,2.87504,2.87629,10500000.0
2009-12-16 13:15:00,2.8775,2.87801,2.87051,2.87051,7750000.0
2009-12-16 13:16:00,2.87476,2.87791,2.87476,2.87734,5500000.0
2009-12-16 13:17:00,2.87251,2.87815,2.87251,2.87815,7000000.0
2009-12-16 13:18:00,2.8724,2.87739,2.8724,2.87673,5500000.0
2009-12-16 13:19:00,2.87792,2.878,2.87261,2.87601,8500000.0
2009-12-16 13:20:00,2.87568,2.87774,2.87351,2.87529,6250000.0
2009-12-16 13:21:00,2.87742,2.87742,2.87115,2.87514,10000000.0
2009-12-16 13:22:00,2.87227,2.87777,2.87227,2.87507,8250000.0
2009-12-16 13:23:00,2.87491,2.8771,2.87361,2.87361,6500000.0
2009-12-16 13:24:00,2.87354,2.87515,2.86994,2.87257,7000000.0
2009-12-16 13:25:00,2.87454,2.87493,2.87018,2.87167,7750000.0
2009-12-16 13:26:00,2.86987,2.87337,2.86909,2.86934,8250000.0
2009-12-16 13:27:00,2.86872,2.87347,2.86855,2.87077,12750000.0
2009-12-16 13:28:00,2.87173,2.87173,2.86457,2.86612,10130000.0
2009-12-16 13:29:00,2.86374,2.86901,2.86345,2.86689,8630000.0
2009-12-16 13:30:00,2.86486,2.86931,2.86343,2.8656,6130000.0
2009-12-16 13:31:00,2.86398,2.86739,2.86306,2.86306,8880000.0
2009-12-16 13:32:00,2.86854,2.86854,2.86433,2.86795,10250000.0
2009-12-16 13:33:00,2.86763,2.8687,2.86199,2.86199,6250000.0
2009-12-16 13:34:00,2.86399,2.86865,2.86303,2.86582,11000000.0
2009-12-16 13:35:00,2.86952,2.86952,2.8635,2.8635,10250000.0
2009-12-16 13:36:00,2.86694,2.86769,2.86267,2.86267,7750000.0
2009-12-16 13:37:00,2.86545,2.86653,2.86429,2.86536,7000000.0
2009-12-16 13:38:00,2.86401,2.8672,2.8633,2.86636,10750000.0
2009-12-16 13:39:00,2.8656,2.86736,2.8641,2.8641,11250000.0
2009-12-16 13:40:00,2.86648,2.86798,2.86264,2.86767,7000000.0
2009-12-16 13:41:00,2.86583,2.86766,2.86475,2.86766,8000000.0
2009-12-16 13:42:00,2.86856,2.86856,2.86303,2.86492,10000000.0
2009-12-16 13:43:00,2.86768,2.86851,2.86444,2.8655,8000000.0
2009-12-16 13:44:00,2.86985,2.86985,2.86489,2.86655,8750000.0
2009-12-16 13:45:00,2.86681,2.86944,2.86517,2.8659,6500000.0
2009-12-16 13:46:00,2.86989,2.86989,2.86575,2.86575,10750000.0
2009-12-16 13:47:00,2.86477,2.86969,2.86477,2.86923,8750000.0
2009-12-16 13:48:00,2.86707,2.86816,2.8608,2.86359,10630000.0
2009-12-16 13:49:00,2.8671,2.86718,2.86502,2.86578,9000000.0
2009-12-16 13:50:00,2.86782,2.86843,2.86548,2.86766,9500000.0
2009-12-16 13:51:00,2.86755,2.86798,2.86393,2.86573,12500000.0
2009-12-16 13:52:00,2.86454,2.86766,2.86454,2.86623,8250000.0
2009-12-16 13:53:00,2.86703,2.86837,2.86589,2.86837,5500000.0
2009-12-16 13:54:00,2.86734,2.86824,2.86186,2.86652,12250000.0
2009-12-16 13:55:00,2.86801,2.86887,2.86423,2.86858,6000000.0
2009-12-16 13:56:00,2.86458,2.86897,2.86318,2.8679,8500000.0
2009-12-16 13:57:00,2.8673,2.86864,2.86696,2.86864,6000000.0
2009-12-16 13:58:00,2.86941,2.86941,2.86592,2.86704,8750000.0
2009-12-16 13:59:00,2.86918,2.86972,2.86672,2.86937,10750000.0
2009-12-16 14:00:00,2.8672,2.86866,2.8658,2.86735,6250000.0
2009-12-16 14:01:00,2.86897,2.86912,2.86471,2.86912,8250000.0
2009-12-16 14:02:00,2.86484,2.86737,2.86319,2.86737,8010000.0
2009-12-16 14:03:00,2.86647,2.86739,2.86529,2.86739,12000000.0
2009-12-16 14:04:00,2.86531,2.86731,2.86174,2.86645,7500000.0
2009-12-16 14:05:00,2.86223,2.86761,2.86159,2.86549,6750000.0
2009-12-16 14:06:00,2.86523,2.86682,2.86414,2.86682,6500000.0
2009-12-16 14:07:00,2.86591,2.86779,2.86407,2.86412,9000000.0
2009-12-16 14:08:00,2.86483,2.86937,2.86273,2.86797,8250000.0
2009-12-16 14:09:00,2.86696,2.86809,2.86316,2.86771,9750000.0
2009-12-16 14:10:00,2.86827,2.86879,2.86492,2.86722,6250000.0
2009-12-16 14:11:00,2.86457,2.8719,2.86457,2.86855,9500000.0
2009-12-16 14:12:00,2.86501,2.87122,2.86501,2.86846,7500000.0
2009-12-16 14:13:00,2.86868,2.87079,2.86808,2.87066,8130000.0
2009-12-16 14:14:00,2.8693,2.86986,2.86437,2.8687,5250000.0
2009-12-16 14:15:00,2.86728,2.87218,2.86728,2.87112,11750000.0
2009-12-16 14:16:00,2.86881,2.87103,2.86575,2.86947,6500000.0
2009-12-16 14:17:00,2.87044,2.87129,2.86701,2.86939,6000000.0
2009-12-16 14:18:00,2.8719,2.8719,2.86671,2.86791,5250000.0
2009-12-16 14:19:00,2.86605,2.87094,2.86605,2.86967,8630000.0
2009-12-16 14:20:00,2.86966,2.87127,2.86853,2.87127,11250000.0
2009-12-16 14:21:00,2.86861,2.87157,2.86841,2.87076,7250000.0
2009-12-16 14:22:00,2.87126,2.87126,2.86795,2.8703,5500000.0
2009-12-16 14:23:00,2.86936,2.87229,2.86852,2.87229,5880000.0
2009-12-16 14:24:00,2.86842,2.87275,2.86842,2.87013,9000000.0
2009-12-16 14:25:00,2.87369,2.87499,2.86938,2.87119,6000000.0
2009-12-16 14:26:00,2.87427,2.87471,2.86922,2.87235,5250000.0
2009-12-16 14:27:00,2.87586,2.87586,2.87352,2.87553,6000000.0
2009-12-16 14:28:00,2.87454,2.87631,2.87295,2.87534,8500000.0
2009-12-16 14:29:00,2.87221,2.87424,2.87194,2.87424,7000000.0
2009-12-16 14:30:00,2.87514,2.87569,2.86977,2.87333,9750000.0
2009-12-16 14:31:00,2.87048,2.87234,2.86563,2.86758,13000000.0
2009-12-16 14:32:00,2.87162,2.87244,2.86779,2.87041,11130000.0
2009-12-16 14:33:00,2.87141,2.87264,2.86837,2.87264,5500000.0
2009-12-16 14:34:00,2.86947,2.87383,2.86947,2.87229,6750000.0
2009-12-16 14:35:00,2.87085,2.87442,2.87061,2.87061,7750000.0
2009-12-16 14:36:00,2.87505,2.87753,2.87424,2.87683,11250000.0
2009-12-16 14:37:00,2.8747,2.879,2.87391,2.879,6750000.0
2009-12-16 14:38:00,2.87606,2.8791,2.87305,2.87305,6750000.0
2009-12-16 14:39:00,2.88051,2.88051,2.87548,2.87572,7750000.0
2009-12-16 14:40:00,2.87702,2.87969,2.87553,2.87553,8500000.0
2009-12-16 14:41:00,2.87799,2.87902,2.8752,2.87528,5500000.0
2009-12-16 14:42:00,2.87663,2.87851,2.8755,2.87678,8250000.0
2009-12-16 14:43:00,2.87453,2.87827,2.87246,2.87246,7500000.0
2009-12-16 14:44:00,2.87787,2.87843,2.87386,2.87386,12000000.0
2009-12-16 14:45:00,2.87721,2.87897,2.87591,2.87897,6880000.0
2009-12-16 14:46:00,2.87704,2.87832,2.87352,2.87758,8500000.0
2009-12-16 14:47:00,2.87524,2.87843,2.87349,2.87711,7750000.0
2009-12-16 14:48:00,2.87252,2.87765,2.87166,2.87166,6000000.0
2009-12-16 14:49:00,2.87557,2.87869,2.875,2.875,8880000.0
2009-12-16 14:50:00,2.87547,2.87903,2.87413,2.87761,9500000.0
2009-12-16 14:51:00,2.87687,2.87877,2.87355,2.87355,5880000.0
2009-12-16 14:52:00,2.87731,2.88078,2.87637,2.87886,7250000.0
2009-12-16 14:53:00,2.87573,2.87889,2.87484,2.87889,7750000.0
2009-12-16 14:54:00,2.87975,2.8799,2.87501,2.87934,6130000.0
2009-12-16 14:55:00,2.87967,2.87967,2.87497,2.87964,8760000.0
2009-12-16 14:56:00,2.88056,2.88056,2.87651,2.87708,8880000.0
2009-12-16 14:57:00,2.87579,2.87929,2.87579,2.87914,5250000.0
2009-12-16 14:58:00,2.87901,2.87901,2.87317,2.87871,9750000.0
2009-12-16 14:59:00,2.87851,2.87851,2.87266,2.87757,6000000.0
2009-12-16 15:00:00,2.8748,2.87817,2.87225,2.87307,8750000.0
2009-12-16 15:01:00,2.87412,2.87782,2.87412,2.87782,5500000.0
2009-12-16 15:02:00,2.87824,2.87899,2.87389,2.87606,10000000.0
2009-12-16 15:03:00,2.8766,2.87778,2.87233,2.87233,5250000.0
2009-12-16 15:04:00,2.87774,2.87902,2.87626,2.87774,5250000.0
2009-12-16 15:05:00,2.87516,2.87854,2.8736,2.87736,5250000.0
2009-12-16 15:06:00,2.87289,2.87811,2.87289,2.87344,9250000.0
2009-12-16 15:07:00,2.87685,2.8785,2.87568,2.87763,9250000.0
2009-12-16 15:08:00,2.87705,2.87719,2.87075,2.87539,6250000.0
2009-12-16 15:09:00,2.87492,2.87699,2.87455,2.87664,7750000.0
2009-12-16 15:10:00,2.8742,2.87803,2.8742,2.87697,6250000.0
2009-12-16 15:11:00,2.87764,2.87854,2.87242,2.87641,10500000.0
2009-12-16 15:12:00,2.87658,2.87958,2.87518,2.87891,10380000.0
2009-12-16 15:13:00,2.87497,2.88006,2.87497,2.87752,7250000.0
2009-12-16 15:14:00,2.87485,2.87763,2.87467,2.87627,8750000.0
2009-12-16 15:15:00,2.87772,2.87772,2.87068,2.87638,7500000.0
2009-12-16 15:16:00,2.87116,2.87806,2.87116,2.8779,5250000.0
2009-12-16 15:17:00,2.87881,2.87881,2.87506,2.87545,8630000.0
2009-12-16 15:18:00,2.87698,2.87815,2.87521,2.87521,6250000.0
2009-12-16 15:19:00,2.87732,2.87851,2.87617,2.87687,8250000.0
2009-12-16 15:20:00,2.87857,2.87857,2.8753,2.87725,5500000.0
2009-12-16 15:21:00,2.87424,2.87817,2.87424,2.87817,7000000.0
2009-12-16 15:22:00,2.87968,2.87968,2.87558,2.87841,7250000.0
2009-12-16 15:23:00,2.8786,2.87912,2.87496,2.87881,7250000.0
2009-12-16 15:24:00,2.87791,2.88089,2.87546,2.88,9000000.0
2009-12-16 15:25:00,2.88043,2.88152,2.8776,2.87943,7000000.0
2009-12-16 15:26:00,2.88122,2.88158,2.87557,2.87771,10500000.0
2009-12-16 15:27:00,2.88078,2.88161,2.8795,2.88014,10750000.0
2009-12-16 15:28:00,2.88118,2.88271,2.8766,2.88216,7380000.0
2009-12-16 15:29:00,2.8809,2.88179,2.879,2.88121,5630000.0
2009-12-16 15:30:00,2.88207,2.88237,2.8788,2.87964,10000000.0
2009-12-16 15:31:00,2.87896,2.87969,2.87637,2.87778,6250000.0
2009-12-16 15:32:00,2.87563,2.87944,2.87563,2.87692,6750000.0
2009-12-16 15:33:00,2.87738,2.88148,2.87694,2.88148,5750000.0
2009-12-16 15:34:00,2.88117,2.88117,2.87792,2.87965,9000000.0
2009-12-16 15:35:00,2.88077,2.88077,2.87298,2.87871,11640000.0
2009-12-16 15:36:00,2.87759,2.87889,2.87696,2.87786,9750000.0
2009-12-16 15:37:00,2.87775,2.87827,2.87332,2.87619,5380000.0
2009-12-16 15:38:00,2.87715,2.88038,2.87599,2.88038,6750000.0
2009-12-16 15:39:00,2.8752,2.8809,2.8752,2.88008,7750000.0
2009-12-16 15:40:00,2.88093,2.88093,2.87626,2.87945,7000000.0
2009-12-16 15:41:00,2.88071,2.88103,2.87835,2.88103,13250000.0
2009-12-16 15:42:00,2.87964,2.88234,2.87898,2.88165,8250000.0
2009-12-16 15:43:00,2.87914,2.88188,2.87666,2.88103,12630000.0
2009-12-16 15:44:00,2.8801,2.88049,2.87673,2.8798,7250000.0
2009-12-16 15:45:00,2.88086,2.88103,2.87432,2.88044,7750000.0
2009-12-16 15:46:00,2.87717,2.88028,2.87717,2.8802,6500000.0
2009-12-16 15:47:00,2.87759,2.87919,2.87518,2.87765,6000000.0
2009-12-16 15:48:00,2.8781,2.8781,2.87602,2.87703,5750000.0
2009-12-16 15:49:00,2.87757,2.87872,2.87507,2.87605,6380000.0
2009-12-16 15:50:00,2.87695,2.87882,2.87494,2.87836,7250000.0
2009-12-16 15:51:00,2.87757,2.87874,2.87364,2.87607,5500000.0
2009-12-16 15:52:00,2.87864,2.87865,2.87316,2.87621,12250000.0
2009-12-16 15:53:00,2.87673,2.8793,2.87463,2.87789,9250000.0
2009-12-16 15:54:00,2.87498,2.87616,2.87076,2.87532,8500000.0
2009-12-16 15:55:00,2.87449,2.87708,2.87274,2.87649,6250000.0
2009-12-16 15:56:00,2.87623,2.87647,2.86964,2.87299,8250000.0
2009-12-16 15:57:00,2.87354,2.87445,2.87264,2.87294,5630000.0
2009-12-16 15:58:00,2.87361,2.87492,2.8723,2.87492,7000000.0
2009-12-16 15:59:00,2.8744,2.87467,2.87009,2.87248,9000000.0
2009-12-16 16:00:00,2.87192,2.87383,2.86772,2.87383,13500000.0
2009-12-16 16:01:00,2.87293,2.87349,2.87082,2.87309,5250000.0
2009-12-16 16:02:00,2.87395,2.87395,2.86996,2.87291,11250000.0
2009-12-16 16:03:00,2.86861,2.87226,2.86667,2.8703,6380000.0
2009-12-16 16:04:00,2.87002,2.87565,2.86761,2.87334,10250000.0
2009-12-16 16:05:00,2.87152,2.87245,2.86757,2.87224,7250000.0
2009-12-16 16:06:00,2.87123,2.87193,2.8699,2.8712,7500000.0
2009-12-16 16:07:00,2.87106,2.87299,2.86864,2.87212,10000000.0
2009-12-16 16:08:00,2.87335,2.87335,2.86778,2.86778,6250000.0
2009-12-16 16:09:00,2.87218,2.87218,2.86602,2.87013,8880000.0
2009-12-16 16:10:00,2.87107,2.87231,2.86853,2.8719,6500000.0
2009-12-16 16:11:00,2.87188,2.8724,2.86936,2.86936,8750000.0
2009-12-16 16:12:00,2.87197,2.87243,2.86801,2.87237,6000000.0
2009-12-16 16:13:00,2.87387,2.87451,2.87091,2.87451,9500000.0
2009-12-16 16:14:00,2.87353,2.87404,2.87044,2.87098,8500000.0
2009-12-16 16:15:00,2.87469,2.87469,2.87039,2.87175,7000000.0
2009-12-16 16:16:00,2.87433,2.87433,2.87019,2.8733,9760000.0
2009-12-16 16:17:00,2.87101,2.87381,2.86901,2.87267,8630000.0
2009-12-16 16:18:00,2.87073,2.87198,2.86877,2.8691,5750000.0
2009-12-16 16:19:00,2.8728,2.87296,2.86953,2.87196,10500000.0
2009-12-16 16:20:00,2.86911,2.87294,2.8661,2.87294,7250000.0
2009-12-16 16:21:00,2.87313,2.87329,2.86777,2.86777,5750000.0
2009-12-16 16:22:00,2.87037,2.87289,2.8698,2.86984,7750000.0
2009-12-16 16:23:00,2.87131,2.87183,2.86972,2.87156,7630000.0
2009-12-16 16:24:00,2.87054,2.87192,2.86911,2.86978,8380000.0
2009-12-16 16:25:00,2.87303,2.87316,2.86974,2.87113,11750000.0
2009-12-16 16:26:00,2.8727,2.87329,2.86972,2.86972,8500000.0
2009-12-16 16:27:00,2.86994,2.87347,2.86818,2.87202,8250000.0
2009-12-16 16:28:00,2.8722,2.87403,2.86798,2.87389,8750000.0
2009-12-16 16:29:00,2.87277,2.87347,2.86989,2.86989,9250000.0
2009-12-16 16:30:00,2.87276,2.87363,2.86954,2.8708,8130000.0
2009-12-16 16:31:00,2.87274,2.87274,2.86581,2.87178,11500000.0
2009-12-16 16:32:00,2.87106,2.87226,2.86977,2.87212,8250000.0
2009-12-16 16:33:00,2.86989,2.87138,2.86689,2.86975,7750000.0
2009-12-16 16:34:00,2.86757,2.87088,2.86532,2.86532,6250000.0
2009-12-16 16:35:00,2.86875,2.87239,2.86731,2.86928,7000000.0
2009-12-16 16:36:00,2.86932,2.86939,2.86486,2.86559,9000000.0
2009-12-16 16:37:00,2.86379,2.86686,2.86265,2.86521,7750000.0
2009-12-16 16:38:00,2.8631,2.86425,2.86041,2.86318,7500000.0
2009-12-16 16:39:00,2.86355,2.86355,2.86037,2.86204,7750000.0
2009-12-16 16:40:00,2.86194,2.86317,2.85576,2.86051,5630000.0
2009-12-16 16:41:00,2.86106,2.86124,2.85712,2.85819,8500000.0
2009-12-16 16:42:00,2.86004,2.86004,2.85656,2.85968,7500000.0
2009-12-16 16:43:00,2.85957,2.86094,2.85482,2.85943,8000000.0
2009-12-16 16:44:00,2.85824,2.86064,2.8578,2.85997,7250000.0
2009-12-16 16:45:00,2.85936,2.86076,2.8554,2.86008,9130000.0
2009-12-16 16:46:00,2.85953,2.85953,2.853,2.85576,7750000.0
2009-12-16 16:47:00,2.85438,2.8566,2.85307,2.85444,5750000.0
2009-12-16 16:48:00,2.85374,2.85514,2.85158,2.8547,8750000.0
2009-12-16 16:49:00,2.85094,2.85446,2.85094,2.85215,9250000.0
2009-12-16 16:50:00,2.85438,2.85438,2.84966,2.84966,5630000.0
2009-12-16 16:51:00,2.85207,2.85407,2.84917,2.85306,7750000.0
2009-12-16 16:52:00,2.85471,2.85471,2.84935,2.85085,7250000.0
2009-12-16 16:53:00,2.85151,2.85196,2.84789,2.84874,11130000.0
2009-12-16 16:54:00,2.84973,2.85216,2.84725,2.84725,6500000.0
2009-12-16 16:55:00,2.85147,2.85361,2.85147,2.85209,9000000.0
2009-12-16 16:56:00,2.85243,2.85467,2.85162,2.85467,5750000.0
2009-12-16 16:57:00,2.85424,2.85569,2.85072,2.85569,13750000.0
2009-12-16 16:58:00,2.85548,2.85736,2.85137,2.85348,7500000.0
2009-12-16 16:59:00,2.85519,2.85649,2.85336,2.85649,5250000.0
2009-12-16 17:00:00,2.85443,2.85547,2.85188,2.85547,8750000.0
2009-12-16 17:01:00,2.85625,2.85625,2.84996,2.85467,6500000.0
2009-12-16 17:02:00,2.85349,2.8538,2.84834,2.85351,6750000.0
2009-12-16 17:03:00,2.84965,2.85237,2.84812,2.85224,6750000.0
2009-12-16 17:04:00,2.85131,2.85171,2.84598,2.85145,9000000.0
2009-12-16 17:05:00,2.85042,2.85129,2.84565,2.84747,8750000.0
2009-12-16 17:06:00,2.84602,2.84854,2.84602,2.84655,8250000.0
2009-12-16 17:07:00,2.84921,2.84954,2.84582,2.84582,5500000.0
2009-12-16 17:08:00,2.84822,2.84934,2.84659,2.84757,10380000.0
2009-12-16 17:09:00,2.84744,2.84876,2.84466,2.84876,7500000.0
2009-12-16 17:10:00,2.84619,2.85154,2.84495,2.85118,7880000.0
2009-12-16 17:11:00,2.84918,2.85063,2.84463,2.85017,8500000.0
2009-12-16 17:12:00,2.84894,2.85095,2.84631,2.85095,10000000.0
2009-12-16 17:13:00,2.85157,2.85203,2.84743,2.852,8250000.0
2009-12-16 17:14:00,2.85133,2.85279,2.84677,2.85277,5250000.0
2009-12-16 17:15:00,2.85289,2.85328,2.8481,2.85262,9500000.0
2009-12-16 17:16:00,2.85169,2.85419,2.84897,2.85363,7500000.0
2009-12-16 17:17:00,2.85113,2.85301,2.84977,2.85195,9000000.0
2009-12-16 17:18:00,2.85328,2.85419,2.84885,2.85414,10750000.0
2009-12-16 17:19:00,2.8557,2.8557,2.85037,2.85474,6750000.0
2009-12-16 17:20:00,2.85319,2.85392,2.84848,2.85,14000000.0
2009-12-16 17:21:00,2.85577,2.85577,2.84966,2.8535,7750000.0
2009-12-16 17:22:00,2.85603,2.85603,2.85206,2.85437,7130000.0
2009-12-16 17:23:00,2.85644,2.85657,2.85353,2.856,5500000.0
2009-12-16 17:24:00,2.8558,2.85651,2.85355,2.85376,12000000.0
2009-12-16 17:25:00,2.85595,2.85731,2.85317,2.85544,9250000.0
2009-12-16 17:26:00,2.85696,2.86384,2.85686,2.85944,7500000.0
2009-12-16 17:27:00,2.8562,2.85835,2.85437,2.85716,7250000.0
2009-12-16 17:28:00,2.85688,2.85851,2.85402,2.85805,8500000.0
2009-12-16 17:29:00,2.85708,2.86123,2.85683,2.86123,11250000.0
2009-12-16 17:30:00,2.85981,2.86017,2.85618,2.85618,8880000.0
2009-12-16 17:31:00,2.85444,2.85859,2.85319,2.85718,6500000.0
2009-12-16 17:32:00,2.85816,2.85816,2.85225,2.85714,9750000.0
2009-12-16 17:33:00,2.85403,2.85814,2.85036,2.85664,7000000.0
2009-12-16 17:34:00,2.85599,2.85707,2.85343,2.85592,11000000.0
2009-12-16 17:35:00,2.8572,2.85775,2.85363,2.857,9250000.0
2009-12-16 17:36:00,2.85563,2.85762,2.85242,2.85656,7000000.0
2009-12-16 17:37:00,2.85705,2.85788,2.85367,2.85609,7130000.0
2009-12-16 17:38:00,2.85656,2.85689,2.85288,2.85671,5750000.0
2009-12-16 17:39:00,2.85811,2.85901,2.85407,2.85648,9000000.0
2009-12-16 17:40:00,2.85657,2.85735,2.85431,2.85524,10000000.0
2009-12-16 17:41:00,2.85776,2.85776,2.85572,2.85707,6750000.0
2009-12-16 17:42:00,2.85687,2.85782,2.85151,2.85441,5750000.0
2009-12-16 17:43:00,2.85517,2.85895,2.85517,2.85705,6750000.0
2009-12-16 17:44:00,2.85641,2.85809,2.85149,2.85809,13750000.0
2009-12-16 17:45:00,2.85876,2.85895,2.85621,2.85895,8500000.0
2009-12-16 17:46:00,2.85807,2.859,2.85531,2.85789,10250000.0
2009-12-16 17:47:00,2.85777,2.86055,2.85695,2.86046,6750000.0
2009-12-16 17:48:00,2.85738,2.85931,2.8553,2.85931,8500000.0
2009-12-16 17:49:00,2.85886,2.85913,2.85665,2.85835,8250000.0
2009-12-16 17:50:00,2.85813,2.85848,2.85616,2.85787,6500000.0
2009-12-16 17:51:00,2.85408,2.85811,2.85408,2.85771,6250000.0
2009-12-16 17:52:00,2.85219,2.85718,2.85219,2.85718,7750000.0
2009-12-16 17:53:00,2.85601,2.85918,2.8542,2.8542,9750000.0
2009-12-16 17:54:00,2.85485,2.85797,2.85193,2.85397,9250000.0
2009-12-16 17:55:00,2.85764,2.85764,2.85419,2.85763,5750000.0
2009-12-16 17:56:00,2.85456,2.85749,2.85456,2.85673,6000000.0
2009-12-16 17:57:00,2.85656,2.85689,2.85277,2.85582,9010000.0
2009-12-16 17:58:00,2.85657,2.85657,2.85048,2.85488,8750000.0
2009-12-16 17:59:00,2.85581,2.85704,2.85109,2.85684,6750000.0
2009-12-16 18:00:00,2.85614,2.85675,2.85298,2.85345,8500000.0
2009-12-16 18:01:00,2.85681,2.85705,2.85224,2.85267,5750000.0
2009-12-16 18:02:00,2.85298,2.85616,2.85229,2.85229,5250000.0
2009-12-16 18:03:00,2.8514,2.85672,2.8514,2.85322,13380000.0
2009-12-16 18:04:00,2.85527,2.85527,2.84989,2.85359,10000000.0
2009-12-16 18:05:00,2.85299,2.85441,2.8521,2.85318,7750000.0
2009-12-16 18:06:00,2.8522,2.85466,2.85097,2.85097,7380000.0
2009-12-16 18:07:00,2.85312,2.85528,2.85219,2.85368,6000000.0
2009-12-16 18:08:00,2.85567,2.85567,2.85329,2.8534,6500000.0
2009-12-16 18:09:00,2.85482,2.85507,2.85249,2.85337,8750000.0
2009-12-16 18:10:00,2.85655,2.85655,2.85265,2.85607,8250000.0
2009-12-16 18:11:00,2.85269,2.8558,2.85152,2.85553,6250000.0
2009-12-16 18:12:00,2.85703,2.85724,2.85421,2.85706,8380000.0
2009-12-16 18:13:00,2.85561,2.85591,2.8513,2.8559,9750000.0
2009-12-16 18:14:00,2.85702,2.85747,2.85469,2.85654,10500000.0
2009-12-16 18:15:00,2.85301,2.85824,2.85114,2.85711,11000000.0
2009-12-16 18:16:00,2.85602,2.85715,2.85477,2.85623,5250000.0
2009-12-16 18:17:00,2.85518,2.85595,2.85309,2.85395,8000000.0
2009-12-16 18:18:00,2.85717,2.85795,2.85529,2.85558,6000000.0
2009-12-16 18:19:00,2.85791,2.85802,2.85459,2.85744,6000000.0
2009-12-16 18:20:00,2.85527,2.85843,2.85474,2.8573,8500000.0
2009-12-16 18:21:00,2.85388,2.85781,2.85384,2.85548,6750000.0
2009-12-16 18:22:00,2.85545,2.8609,2.85545,2.8609,5630000.0
2009-12-16 18:23:00,2.86111,2.86111,2.85504,2.86065,8130000.0
2009-12-16 18:24:00,2.85957,2.86001,2.85553,2.85715,7000000.0
2009-12-16 18:25:00,2.85907,2.86032,2.85784,2.85862,5500000.0
2009-12-16 18:26:00,2.85866,2.85966,2.85536,2.85929,11000000.0
2009-12-16 18:27:00,2.85967,2.85967,2.85468,2.85952,7000000.0
2009-12-16 18:28:00,2.85745,2.86113,2.85528,2.85977,10000000.0
2009-12-16 18:29:00,2.85993,2.86048,2.85807,2.85966,8000000.0
2009-12-16 18:30:00,2.85837,2.86054,2.85781,2.85781,5750000.0
2009-12-16 18:31:00,2.85898,2.86206,2.85881,2.86166,9500000.0
2009-12-16 18:32:00,2.85903,2.85996,2.85516,2.85996,6380000.0
2009-12-16 18:33:00,2.86156,2.86357,2.85789,2.86273,9500000.0
2009-12-16 18:34:00,2.86002,2.86153,2.85801,2.86103,8750000.0
2009-12-16 18:35:00,2.86061,2.86406,2.85827,2.86406,6630000.0
2009-12-16 18:36:00,2.86094,2.8638,2.86094,2.86373,9630000.0
2009-12-16 18:37:00,2.86287,2.86371,2.85968,2.86104,12250000.0
2009-12-16 18:38:00,2.86351,2.86518,2.86214,2.86468,6750000.0
2009-12-16 18:39:00,2.8615,2.86622,2.8615,2.86542,6250000.0
2009-12-16 18:40:00,2.86265,2.86524,2.86265,2.86478,8750000.0
2009-12-16 18:41:00,2.86368,2.86502,2.86276,2.86276,11500000.0
2009-12-16 18:42:00,2.86445,2.86514,2.85891,2.86275,8630000.0
2009-12-16 18:43:00,2.85987,2.86473,2.85987,2.86445,7750000.0
2009-12-16 18:44:00,2.86405,2.86421,2.86165,2.86165,8250000.0
2009-12-16 18:45:00,2.86555,2.86555,2.85887,2.86269,8130000.0
2009-12-16 18:46:00,2.86377,2.86377,2.8611,2.86171,5250000.0
2009-12-16 18:47:00,2.86192,2.86341,2.86164,2.86341,9250000.0
2009-12-16 18:48:00,2.86238,2.86331,2.85938,2.85938,6250000.0
2009-12-16 18:49:00,2.86261,2.86369,2.8608,2.86369,7750000.0
2009-12-16 18:50:00,2.85886,2.86379,2.8521,2.86215,5750000.0
2009-12-16 18:51:00,2.86251,2.86354,2.85881,2.85955,10000000.0
2009-12-16 18:52:00,2.86342,2.86368,2.85813,2.85813,7130000.0
2009-12-16 18:53:00,2.86085,2.86453,2.8606,2.86453,9500000.0
2009-12-16 18:54:00,2.8613,2.86455,2.8613,2.86454,10750000.0
2009-12-16 18:55:00,2.86003,2.86389,2.86003,2.86272,7000000.0
2009-12-16 18:56:00,2.86128,2.86435,2.86086,2.86435,7130000.0
2009-12-16 18:57:00,2.86431,2.86431,2.85897,2.86293,11250000.0
2009-12-16 18:58:00,2.86438,2.86438,2.8601,2.86221,8750000.0
2009-12-16 18:59:00,2.86225,2.86244,2.85836,2.86196,7000000.0
2009-12-16 19:00:00,2.86285,2.86366,2.85405,2.86318,7750000.0
2009-12-16 19:01:00,2.86469,2.86469,2.86158,2.86158,6500000.0
2009-12-16 19:02:00,2.86408,2.86408,2.86161,2.8619,8750000.0
2009-12-16 19:03:00,2.86368,2.86368,2.86087,2.86351,11250000.0
2009-12-16 19:04:00,2.85979,2.86322,2.85735,2.85989,8630000.0
2009-12-16 19:05:00,2.8606,2.86352,2.85961,2.8606,7250000.0
2009-12-16 19:06:00,2.86213,2.86291,2.86091,2.86291,8500000.0
2009-12-16 19:07:00,2.8611,2.86265,2.85824,2.86265,9000000.0
2009-12-16 19:08:00,2.86423,2.86479,2.86016,2.86479,8630000.0
2009-12-16 19:09:00,2.86352,2.86472,2.86218,2.86244,8250000.0
2009-12-16 19:10:00,2.86365,2.86582,2.8613,2.86454,7130000.0
2009-12-16 19:11:00,2.8663,2.8663,2.86102,2.866,6000000.0
2009-12-16 19:12:00,2.86696,2.86707,2.86041,2.86041,8750000.0
2009-12-16 19:13:00,2.86512,2.86571,2.86344,2.8646,7250000.0
2009-12-16 19:14:00,2.86348,2.86658,2.86144,2.86658,10500000.0
2009-12-16 19:15:00,2.8599,2.86536,2.8599,2.8642,7750000.0
2009-12-16 19:16:00,2.86226,2.86604,2.86082,2.86439,10500000.0
2009-12-16 19:17:00,2.86661,2.86661,2.86159,2.86206,7000000.0
2009-12-16 19:18:00,2.86301,2.86641,2.86301,2.86425,5750000.0
2009-12-16 19:19:00,2.86198,2.86582,2.86077,2.86452,7750000.0
2009-12-16 19:20:00,2.86271,2.86426,2.8621,2.86363,8250000.0
2009-12-16 19:21:00,2.85916,2.86531,2.85916,2.86531,11750000.0
2009-12-16 19:22:00,2.86391,2.86552,2.86359,2.86399,13750000.0
2009-12-16 19:23:00,2.86512,2.86643,2.86048,2.86643,11500000.0
2009-12-16 19:24:00,2.86426,2.86694,2.86096,2.86096,7750000.0
2009-12-16 19:25:00,2.86507,2.86815,2.86454,2.86525,8250000.0
2009-12-16 19:26:00,2.86568,2.86921,2.86385,2.86855,7750000.0
2009-12-16 19:27:00,2.8665,2.86794,2.86507,2.86507,5750000.0
2009-12-16 19:28:00,2.86739,2.86779,2.86333,2.86333,5130000.0
2009-12-16 19:29:00,2.86587,2.86902,2.8654,2.86712,8500000.0
2009-12-16 19:30:00,2.86707,2.86883,2.86317,2.86341,9750000.0
2009-12-16 19:31:00,2.86792,2.86792,2.86355,2.86445,10500000.0
2009-12-16 19:32:00,2.86858,2.86978,2.8653,2.86961,8750000.0
2009-12-16 19:33:00,2.87064,2.87226,2.86949,2.87039,5630000.0
2009-12-16 19:34:00,2.87149,2.87189,2.86935,2.8715,10500000.0
2009-12-16 19:35:00,2.86693,2.87329,2.86693,2.87195,9760000.0
2009-12-16 19:36:00,2.87239,2.87272,2.86851,2.86851,7500000.0
2009-12-16 19:37:00,2.87167,2.87221,2.86757,2.87221,6750000.0
2009-12-16 19:38:00,2.86956,2.87229,2.86949,2.86949,11250000.0
2009-12-16 19:39:00,2.87057,2.87173,2.86874,2.86998,12250000.0
2009-12-16 19:40:00,2.86979,2.87153,2.86688,2.86748,6000000.0
2009-12-16 19:41:00,2.87195,2.87316,2.86701,2.87041,5750000.0
2009-12-16 19:42:00,2.87544,2.87544,2.8684,2.8684,10000000.0
2009-12-16 19:43:00,2.87606,2.87668,2.8742,2.87486,11000000.0
2009-12-16 19:44:00,2.87231,2.87533,2.87231,2.87416,6750000.0
2009-12-16 19:45:00,2.87346,2.87603,2.87106,2.87106,8130000.0
2009-12-16 19:46:00,2.8729,2.87717,2.87138,2.87138,8880000.0
2009-12-16 19:47:00,2.87682,2.87682,2.87281,2.87526,8880000.0
2009-12-16 19:48:00,2.87175,2.87479,2.87175,2.8741,9500000.0
2009-12-16 19:49:00,2.87497,2.87545,2.87296,2.87474,8250000.0
2009-12-16 19:50:00,2.87427,2.87427,2.87175,2.87189,5500000.0
2009-12-16 19:51:00,2.87429,2.87443,2.87113,2.8718,9630000.0
2009-12-16 19:52:00,2.8711,2.87443,2.8711,2.87392,6000000.0
2009-12-16 19:53:00,2.87339,2.87459,2.87124,2.87384,7750000.0
2009-12-16 19:54:00,2.87515,2.87515,2.86864,2.87463,6500000.0
2009-12-16 19:55:00,2.87363,2.87476,2.87333,2.87476,5250000.0
2009-12-16 19:56:00,2.87317,2.87509,2.87053,2.87425,7500000.0
2009-12-16 19:57:00,2.87472,2.87562,2.87085,2.87562,11760000.0
2009-12-16 19:58:00,2.87661,2.87661,2.87172,2.87461,6000000.0
2009-12-16 19:59:00,2.87419,2.87865,2.87288,2.87449,9000000.0
2009-12-16 20:00:00,2.87539,2.87653,2.87378,2.87521,7880000.0
2009-12-16 20:01:00,2.87487,2.87558,2.87318,2.87502,8130000.0
2009-12-16 20:02:00,2.87652,2.87652,2.87418,2.87495,7880000.0
2009-12-16 20:03:00,2.87377,2.87585,2.87267,2.8728,7750000.0
2009-12-16 20:04:00,2.8734,2.87618,2.87235,2.87574,6750000.0
2009-12-16 20:05:00,2.8764,2.87655,2.87414,2.87528,7000000.0
2009-12-16 20:06:00,2.87581,2.87656,2.87381,2.87472,8000000.0
2009-12-16 20:07:00,2.87592,2.87705,2.87482,2.87705,8380000.0
2009-12-16 20:08:00,2.87625,2.87732,2.87453,2.87453,6500000.0
2009-12-16 20:09:00,2.87334,2.87795,2.87334,2.87657,6500000.0
2009-12-16 20:10:00,2.87541,2.87644,2.87346,2.87644,5750000.0
2009-12-16 20:11:00,2.87523,2.87686,2.87108,2.87574,8750000.0
2009-12-16 20:12:00,2.87411,2.87669,2.87411,2.87425,6130000.0
2009-12-16 20:13:00,2.87627,2.87747,2.87307,2.87638,10500000.0
2009-12-16 20:14:00,2.87687,2.8769,2.87151,2.87513,8500000.0
2009-12-16 20:15:00,2.8736,2.87657,2.8736,2.87594,9000000.0
2009-12-16 20:16:00,2.87422,2.87725,2.87089,2.87398,10250000.0
2009-12-16 20:17:00,2.87723,2.87723,2.87241,2.87558,9000000.0
2009-12-16 20:18:00,2.875,2.87677,2.87093,2.87574,6750000.0
2009-12-16 20:19:00,2.879,2.87932,2.87216,2.87324,5630000.0
2009-12-16 20:20:00,2.87722,2.87947,2.87431,2.87947,9000000.0
2009-12-16 20:21:00,2.87876,2.87926,2.87424,2.87926,7000000.0
2009-12-16 20:22:00,2.87524,2.87828,2.87524,2.87766,10130000.0
2009-12-16 20:23:00,2.87539,2.87783,2.87259,2.87771,8250000.0
2009-12-16 20:24:00,2.87459,2.87845,2.87399,2.87684,8750000.0
2009-12-16 20:25:00,2.87743,2.87751,2.87525,2.87652,9130000.0
2009-12-16 20:26:00,2.87476,2.87837,2.87476,2.87729,6250000.0
2009-12-16 20:27:00,2.87875,2.87885,2.87418,2.87885,6750000.0
2009-12-16 20:28:00,2.87715,2.87805,2.87633,2.87805,6880000.0
2009-12-16 20:29:00,2.87888,2.87888,2.87432,2.87562,8000000.0
2009-12-16 20:30:00,2.87655,2.87867,2.87603,2.87834,7500000.0
2009-12-16 20:31:00,2.87867,2.87867,2.87245,2.87707,10510000.0
2009-12-16 20:32:00,2.87673,2.87756,2.87382,2.87382,6000000.0
2009-12-16 20:33:00,2.87801,2.87834,2.87689,2.87762,9500000.0
2009-12-16 20:34:00,2.87541,2.87859,2.87438,2.87722,10250000.0
2009-12-16 20:35:00,2.87736,2.87736,2.87253,2.8767,7750000.0
2009-12-16 20:36:00,2.87388,2.87619,2.86944,2.87224,9000000.0
2009-12-16 20:37:00,2.87412,2.87542,2.87014,2.87014,11500000.0
2009-12-16 20:38:00,2.87493,2.87493,2.87181,2.87482,5750000.0
2009-12-16 20:39:00,2.87309,2.87649,2.87125,2.87649,5880000.0
2009-12-16 20:40:00,2.87487,2.87573,2.87138,2.87365,5750000.0
2009-12-16 20:41:00,2.86867,2.87538,2.86867,2.87359,5750000.0
2009-12-16 20:42:00,2.8724,2.87589,2.8724,2.87451,8880000.0
2009-12-16 20:43:00,2.87431,2.87757,2.87328,2.87757,5880000.0
2009-12-16 20:44:00,2.87337,2.87759,2.87337,2.87348,11000000.0
2009-12-16 20:45:00,2.87638,2.87809,2.87049,2.87049,6630000.0
2009-12-16 20:46:00,2.8759,2.87645,2.87271,2.87506,6250000.0
2009-12-16 20:47:00,2.87839,2.87839,2.87422,2.87422,9250000.0
2009-12-16 20:48:00,2.87665,2.87688,2.87342,2.87644,12000000.0
2009-12-16 20:49:00,2.8759,2.87646,2.87447,2.87597,8750000.0
2009-12-16 20:50:00,2.87626,2.87668,2.87274,2.87559,5250000.0
2009-12-16 20:51:00,2.8759,2.87609,2.87191,2.87506,10500000.0
2009-12-16 20:52:00,2.8756,2.877,2.87421,2.87552,10250000.0
2009-12-16 20:53:00,2.87578,2.8764,2.87278,2.87344,6250000.0
2009-12-16 20:54:00,2.87474,2.876,2.87412,2.87515,6000000.0
2009-12-16 20:55:00,2.87582,2.87658,2.8747,2.87555,8750000.0
2009-12-16 20:56:00,2.87204,2.87589,2.87204,2.87589,5250000.0
2009-12-16 20:57:00,2.87464,2.87669,2.87353,2.87353,6750000.0
2009-12-16 20:58:00,2.87303,2.87588,2.87303,2.87468,5880000.0
2009-12-16 20:59:00,2.87153,2.87395,2.87133,2.87303,5750000.0
2009-12-16 21:00:00,2.87663,2.87663,2.87172,2.87291,5500000.0
2009-12-16 21:01:00,2.87414,2.87576,2.87227,2.87227,5500000.0
2009-12-16 21:02:00,2.87315,2.87801,2.87268,2.87578,5250000.0
2009-12-16 21:03:00,2.87415,2.87491,2.87262,2.87262,5500000.0
2009-12-16 21:04:00,2.87558,2.876,2.86934,2.87168,7750000.0
2009-12-16 21:05:00,2.8744,2.87521,2.87113,2.87521,9510000.0
2009-12-16 21:06:00,2.87318,2.87608,2.87097,2.87565,7000000.0
2009-12-16 21:07:00,2.87591,2.87595,2.87221,2.87221,11750000.0
2009-12-16 21:08:00,2.87539,2.87539,2.87008,2.87519,9880000.0
2009-12-16 21:09:00,2.87209,2.87448,2.8716,2.87359,11000000.0
2009-12-16 21:10:00,2.87576,2.87576,2.87103,2.87405,8000000.0
2009-12-16 21:11:00,2.87269,2.87526,2.87269,2.8744,5750000.0
2009-12-16 21:12:00,2.87261,2.87457,2.87078,2.8729,6750000.0
2009-12-16 21:13:00,2.87252,2.87516,2.86958,2.8731,9500000.0
2009-12-16 21:14:00,2.8752,2.8752,2.8676,2.86862,9250000.0
2009-12-16 21:15:00,2.87163,2.87319,2.87115,2.87319,5500000.0
2009-12-16 21:16:00,2.87091,2.87405,2.86542,2.87405,3750000.0
2009-12-16 21:17:00,2.86791,2.87373,2.86736,2.87095,9500000.0
2009-12-16 21:18:00,2.86931,2.87153,2.86583,2.86803,6250000.0
2009-12-16 21:19:00,2.86628,2.8704,2.86628,2.86916,7000000.0
2009-12-16 21:20:00,2.87055,2.87233,2.8677,2.86929,5500000.0
2009-12-16 21:21:00,2.87387,2.87495,2.87141,2.87379,7130000.0
2009-12-16 21:22:00,2.87482,2.87482,2.86637,2.87248,9000000.0
2009-12-16 21:23:00,2.87152,2.87715,2.8703,2.87685,7000000.0
2009-12-16 21:24:00,2.87679,2.87871,2.87342,2.8776,6500000.0
2009-12-16 21:25:00,2.87152,2.87855,2.87152,2.87855,11250000.0
2009-12-16 21:26:00,2.87815,2.87884,2.87472,2.87574,5250000.0
2009-12-16 21:27:00,2.87898,2.87898,2.87458,2.87543,7000000.0
2009-12-16 21:28:00,2.8756,2.87714,2.87458,2.87458,5500000.0
2009-12-16 21:29:00,2.87443,2.87712,2.87443,2.87599,6250000.0
2009-12-16 21:30:00,2.87579,2.87739,2.87366,2.87497,7000000.0
2009-12-16 21:31:00,2.87574,2.87903,2.87535,2.87809,6630000.0
2009-12-16 21:32:00,2.87314,2.88094,2.87314,2.88094,6750000.0
2009-12-16 21:33:00,2.87891,2.88291,2.87738,2.88263,9750000.0
2009-12-16 21:34:00,2.87887,2.88277,2.87722,2.87722,6000000.0
2009-12-16 21:35:00,2.8808,2.8808,2.87684,2.87799,6500000.0
2009-12-16 21:36:00,2.87722,2.88015,2.87637,2.87793,7250000.0
2009-12-16 21:37:00,2.8784,2.87896,2.87396,2.87872,8000000.0
2009-12-16 21:38:00,2.87656,2.87938,2.87651,2.87938,8000000.0
2009-12-16 21:39:00,2.87673,2.87817,2.87334,2.87594,9000000.0
2009-12-16 21:40:00,2.87515,2.87737,2.87241,2.87368,10250000.0
2009-12-16 21:41:00,2.87499,2.87499,2.87068,2.8715,9000000.0
2009-12-16 21:42:00,2.87469,2.87548,2.87191,2.87506,10750000.0
2009-12-16 21:43:00,2.87007,2.87478,2.86836,2.87233,8750000.0
2009-12-16 21:44:00,2.8723,2.87554,2.87034,2.87034,7250000.0
2009-12-16 21:45:00,2.8747,2.87765,2.87253,2.87765,6250000.0
2009-12-16 21:46:00,2.87346,2.87772,2.87346,2.87702,6500000.0
2009-12-16 21:47:00,2.87241,2.87827,2.87241,2.8762,7250000.0
2009-12-16 21:48:00,2.87542,2.87681,2.87243,2.87541,7000000.0
2009-12-16 21:49:00,2.87792,2.87829,2.87274,2.87537,5630000.0
2009-12-16 21:50:00,2.87719,2.87898,2.87448,2.87448,5250000.0
2009-12-16 21:51:00,2.88035,2.88118,2.87699,2.8783,6750000.0
2009-12-16 21:52:00,2.87818,2.88071,2.87731,2.88051,5750000.0
2009-12-16 21:53:00,2.87705,2.87989,2.87705,2.87813,6130000.0
2009-12-16 21:54:00,2.87467,2.8812,2.87467,2.88088,10750000.0
2009-12-16 21:55:00,2.87878,2.87949,2.87523,2.87523,10750000.0
2009-12-16 21:56:00,2.87787,2.88078,2.87787,2.87939,8500000.0
2009-12-16 21:57:00,2.87896,2.87909,2.87605,2.87605,6750000.0
2009-12-16 21:58:00,2.87594,2.8795,2.87594,2.87655,5630000.0
2009-12-16 21:59:00,2.87584,2.87897,2.87584,2.87808,7250000.0
2009-12-16 22:00:00,2.87508,2.87836,2.87371,2.87621,6750000.0
2009-12-16 22:01:00,2.87864,2.87932,2.87652,2.87916,7750000.0
2009-12-16 22:02:00,2.87863,2.88156,2.87695,2.87875,8750000.0
2009-12-16 22:03:00,2.87567,2.87997,2.87562,2.8788,6630000.0
2009-12-16 22:04:00,2.87595,2.88117,2.87595,2.88117,9500000.0
2009-12-16 22:05:00,2.88031,2.88083,2.87635,2.87713,6000000.0
2009-12-16 22:06:00,2.88008,2.88008,2.87238,2.87654,5750000.0
2009-12-16 22:07:00,2.87596,2.87941,2.87543,2.87941,10750000.0
2009-12-16 22:08:00,2.87781,2.87844,2.87576,2.87736,10000000.0
2009-12-16 22:09:00,2.87268,2.87897,2.87268,2.87773,8500000.0
2009-12-16 22:10:00,2.87874,2.8796,2.875,2.87534,6000000.0
2009-12-16 22:11:00,2.8763,2.87942,2.87539,2.87888,8250000.0
2009-12-16 22:12:00,2.8767,2.87879,2.87409,2.87646,8000000.0
2009-12-16 22:13:00,2.87869,2.87869,2.87472,2.8779,8750000.0
2009-12-16 22:14:00,2.87909,2.87915,2.87689,2.87819,6000000.0
2009-12-16 22:15:00,2.87532,2.88015,2.87532,2.87849,6750000.0
2009-12-16 22:16:00,2.87743,2.87971,2.87494,2.87971,9750000.0
2009-12-16 22:17:00,2.87429,2.87982,2.87429,2.87876,8250000.0
2009-12-16 22:18:00,2.87822,2.87916,2.87316,2.87615,6000000.0
2009-12-16 22:19:00,2.8789,2.8789,2.87215,2.87779,7500000.0
2009-12-16 22:20:00,2.87476,2.87644,2.87432,2.87626,7750000.0
2009-12-16 22:21:00,2.87295,2.87609,2.87295,2.87536,12500000.0
2009-12-16 22:22:00,2.87404,2.8769,2.8734,2.87544,6250000.0
2009-12-16 22:23:00,2.87675,2.87675,2.874,2.87581,11630000.0
2009-12-16 22:24:00,2.87533,2.87651,2.87434,2.87651,5250000.0
2009-12-16 22:25:00,2.87527,2.87642,2.87066,2.87221,11000000.0
2009-12-16 22:26:00,2.87835,2.87917,2.87551,2.87891,6500000.0
2009-12-16 22:27:00,2.87929,2.87972,2.87439,2.87917,6250000.0
2009-12-16 22:28:00,2.87996,2.88033,2.87366,2.87567,16000000.0
2009-12-16 22:29:00,2.87994,2.87994,2.87579,2.87779,11000000.0
2009-12-16 22:30:00,2.87724,2.87879,2.8741,2.87744,8250000.0
2009-12-16 22:31:00,2.87953,2.87953,2.8754,2.8754,10000000.0
2009-12-16 22:32:00,2.87916,2.87916,2.87349,2.8781,7250000.0
2009-12-16 22:33:00,2.8794,2.8794,2.87667,2.87738,6880000.0
2009-12-16 22:34:00,2.87721,2.87864,2.87423,2.87788,7500000.0
2009-12-16 22:35:00,2.87691,2.87868,2.87428,2.87765,11000000.0
2009-12-16 22:36:00,2.8792,2.8792,2.87561,2.87561,5500000.0
2009-12-16 22:37:00,2.87252,2.87644,2.87252,2.87592,8000000.0
2009-12-16 22:38:00,2.87403,2.8751,2.87289,2.87367,6750000.0
2009-12-16 22:39:00,2.87689,2.87689,2.87446,2.87446,7880000.0
2009-12-16 22:40:00,2.87548,2.876,2.87171,2.87438,10750000.0
2009-12-16 22:41:00,2.87331,2.87708,2.87073,2.87073,8000000.0
2009-12-16 22:42:00,2.87405,2.877,2.87307,2.87307,8000000.0
2009-12-16 22:43:00,2.87296,2.87555,2.87047,2.87348,10380000.0
2009-12-16 22:44:00,2.87474,2.87687,2.87316,2.87316,5500000.0
2009-12-16 22:45:00,2.87574,2.87687,2.87416,2.87687,6500000.0
2009-12-16 22:46:00,2.87415,2.87761,2.87372,2.87372,10500000.0
2009-12-16 22:47:00,2.87483,2.87511,2.87075,2.87075,8750000.0
2009-12-16 22:48:00,2.87123,2.87475,2.87015,2.87337,7000000.0
2009-12-16 22:49:00,2.87132,2.87323,2.8667,2.87323,6750000.0
2009-12-16 22:50:00,2.87135,2.87284,2.86929,2.87179,8880000.0
2009-12-16 22:51:00,2.87182,2.8738,2.86911,2.8738,7630000.0
2009-12-16 22:52:00,2.87487,2.87487,2.86751,2.87092,6750000.0
2009-12-16 22:53:00,2.87035,2.87339,2.86698,2.87048,10250000.0
2009-12-16 22:54:00,2.87016,2.87471,2.87016,2.87471,7750000.0
2009-12-16 22:55:00,2.87404,2.87422,2.86816,2.87052,8500000.0
2009-12-16 22:56:00,2.87271,2.87374,2.86682,2.86682,6130000.0
2009-12-16 22:57:00,2.86937,2.8735,2.86937,2.8712,11000000.0
2009-12-16 22:58:00,2.86735,2.87304,2.86735,2.87077,6880000.0
2009-12-16 22:59:00,2.87209,2.8728,2.86821,2.86994,7250000.0
2009-12-16 23:00:00,2.8724,2.87359,2.86925,2.87325,10000000.0
2009-12-16 23:01:00,2.87233,2.87332,2.86764,2.87332,5500000.0
2009-12-16 23:02:00,2.87144,2.87296,2.87025,2.87207,5750000.0
2009-12-16 23:03:00,2.87047,2.87268,2.86976,2.87032,8130000.0
2009-12-16 23:04:00,2.8678,2.87247,2.86664,2.87247,9500000.0
2009-12-16 23:05:00,2.87261,2.87261,2.86808,2.86954,8000000.0
2009-12-16 23:06:00,2.86886,2.86909,2.86608,2.86909,6250000.0
2009-12-16 23:07:00,2.86694,2.86957,2.86441,2.86852,8250000.0
2009-12-16 23:08:00,2.86718,2.87126,2.86718,2.87126,6500000.0
2009-12-16 23:09:00,2.86934,2.87123,2.86511,2.86511,7380000.0
2009-12-16 23:10:00,2.87314,2.87314,2.86797,2.87024,7130000.0
2009-12-16 23:11:00,2.86947,2.87272,2.86819,2.87272,12250000.0
2009-12-16 23:12:00,2.86673,2.8725,2.86614,2.87087,9130000.0
2009-12-16 23:13:00,2.8695,2.87231,2.86746,2.87024,5750000.0
2009-12-16 23:14:00,2.87027,2.87133,2.86815,2.86991,8750000.0
2009-12-16 23:15:00,2.86969,2.87231,2.86969,2.87231,7250000.0
2009-12-16 23:16:00,2.87164,2.87164,2.86934,2.86934,5630000.0
2009-12-16 23:17:00,2.87112,2.87228,2.86622,2.87042,6250000.0
2009-12-16 23:18:00,2.86935,2.87244,2.8662,2.8662,6010000.0
2009-12-16 23:19:00,2.8662,2.87171,2.8662,2.86774,7250000.0
2009-12-16 23:20:00,2.86921,2.87133,2.86771,2.86981,6130000.0
2009-12-16 23:21:00,2.86753,2.8714,2.86753,2.8714,8880000.0
2009-12-16 23:22:00,2.87233,2.87233,2.86716,2.86965,7500000.0
2009-12-16 23:23:00,2.87249,2.87249,2.86724,2.86895,5130000.0
2009-12-16 23:24:00,2.87254,2.87254,2.86841,2.8716,7500000.0
2009-12-16 23:25:00,2.86958,2.87245,2.86958,2.87081,10500000.0
2009-12-16 23:26:00,2.87221,2.8723,2.86767,2.8723,7500000.0
2009-12-16 23:27:00,2.87067,2.87301,2.86657,2.86971,6250000.0
2009-12-16 23:28:00,2.87178,2.87235,2.86751,2.86972,7750000.0
2009-12-16 23:29:00,2.87254,2.87281,2.8679,2.87281,8380000.0
2009-12-16 23:30:00,2.87047,2.87259,2.86799,2.87023,7880000.0
2009-12-16 23:31:00,2.87303,2.87303,2.86882,2.87035,7000000.0
2009-12-16 23:32:00,2.87104,2.87348,2.87015,2.87071,5750000.0
2009-12-16 23:33:00,2.86952,2.87306,2.86606,2.86606,8250000.0
2009-12-16 23:34:00,2.86931,2.87243,2.86931,2.871,8750000.0
2009-12-16 23:35:00,2.86792,2.87267,2.86792,2.869,6750000.0
2009-12-16 23:36:00,2.8714,2.87193,2.87057,2.87137,5750000.0
2009-12-16 23:37:00,2.87338,2.87338,2.86853,2.86949,9390000.0
2009-12-16 23:38:00,2.87342,2.87342,2.86938,2.87275,8630000.0
2009-12-16 23:39:00,2.87242,2.87351,2.87116,2.87351,6000000.0
2009-12-16 23:40:00,2.86627,2.87273,2.86627,2.87273,8380000.0
2009-12-16 23:41:00,2.87335,2.87335,2.867,2.867,5500000.0
2009-12-16 23:42:00,2.87045,2.87502,2.86819,2.87013,5500000.0
2009-12-16 23:43:00,2.87395,2.87416,2.86772,2.87026,9250000.0
2009-12-16 23:44:00,2.87002,2.87273,2.86615,2.87045,7000000.0
2009-12-16 23:45:00,2.8658,2.87124,2.8658,2.86936,8250000.0
2009-12-16 23:46:00,2.87074,2.87277,2.86822,2.86822,8500000.0
2009-12-16 23:47:00,2.87228,2.87228,2.86781,2.86959,8130000.0
2009-12-16 23:48:00,2.86777,2.87098,2.86777,2.86955,10250000.0
2009-12-16 23:49:00,2.8698,2.8711,2.86773,2.86925,5250000.0
2009-12-16 23:50:00,2.87225,2.87261,2.86718,2.87261,7510000.0
2009-12-16 23:51:00,2.87176,2.87285,2.8706,2.87089,9750000.0
2009-12-16 23:52:00,2.87145,2.8738,2.86976,2.87183,6000000.0
2009-12-16 23:53:00,2.86863,2.87226,2.86863,2.87216,5250000.0
2009-12-16 23:54:00,2.87062,2.87318,2.87062,2.87115,7000000.0
2009-12-16 23:55:00,2.87408,2.87416,2.87061,2.8736,13000000.0
2009-12-16 23:56:00,2.87395,2.87395,2.86718,2.87062,6250000.0
2009-12-16 23:57:00,2.87468,2.87468,2.86929,2.87132,6130000.0
2009-12-16 23:58:00,2.87234,2.87457,2.86857,2.87457,7750000.0
2009-12-16 23:59:00,2.87374,2.87452,2.8702,2.87197,6500000.0
2009-12-17 00:00:00,2.86874,2.87384,2.86783,2.87242,6750000.0
2009-12-17 00:01:00,2.86912,2.87329,2.86912,2.87246,6250000.0
2009-12-17 00:02:00,2.87196,2.8736,2.86898,2.86898,9750000.0
2009-12-17 00:03:00,2.87135,2.87345,2.87131,2.87345,6750000.0
2009-12-17 00:04:00,2.86908,2.87338,2.86908,2.87097,5500000.0
2009-12-17 00:05:00,2.87234,2.87281,2.8708,2.87132,8500000.0
2009-12-17 00:06:00,2.87263,2.8734,2.86808,2.87155,9250000.0
2009-12-17 00:07:00,2.87295,2.87322,2.87047,2.87047,10380000.0
2009-12-17 00:08:00,2.87347,2.87362,2.87126,2.87187,5500000.0
2009-12-17 00:09:00,2.8739,2.8739,2.87233,2.87234,10000000.0
2009-12-17 00:10:00,2.87294,2.87356,2.87029,2.87148,8750000.0
2009-12-17 00:11:00,2.87154,2.8739,2.87104,2.8739,7000000.0
2009-12-17 00:12:00,2.87244,2.87383,2.8687,2.87376,13250000.0
2009-12-17 00:13:00,2.87142,2.87452,2.87099,2.87452,8000000.0
2009-12-17 00:14:00,2.87418,2.87498,2.86963,2.87466,10500000.0
2009-12-17 00:15:00,2.87081,2.874,2.87081,2.87108,11750000.0
2009-12-17 00:16:00,2.87435,2.87437,2.8699,2.87123,7750000.0
2009-12-17 00:17:00,2.87348,2.87381,2.87012,2.87049,10750000.0
2009-12-17 00:18:00,2.87258,2.87271,2.87058,2.87258,9000000.0
2009-12-17 00:19:00,2.87444,2.87459,2.87092,2.87459,9750000.0
2009-12-17 00:20:00,2.87091,2.87392,2.87091,2.87262,10750000.0
2009-12-17 00:21:00,2.87327,2.87327,2.86635,2.86789,7140000.0
2009-12-17 00:22:00,2.87322,2.87522,2.87087,2.87244,10880000.0
2009-12-17 00:23:00,2.87358,2.87358,2.86941,2.86941,11250000.0
2009-12-17 00:24:00,2.87139,2.87368,2.86991,2.87368,9000000.0
2009-12-17 00:25:00,2.87259,2.87422,2.87072,2.87072,7130000.0
2009-12-17 00:26:00,2.87271,2.87407,2.87156,2.8738,7250000.0
2009-12-17 00:27:00,2.8729,2.873,2.86894,2.87201,6000000.0
2009-12-17 00:28:00,2.87151,2.87349,2.86704,2.87349,17010000.0
2009-12-17 00:29:00,2.87298,2.87375,2.8691,2.87185,10500000.0
2009-12-17 00:30:00,2.87356,2.87374,2.87067,2.87271,12500000.0
2009-12-17 00:31:00,2.87305,2.87471,2.87048,2.87207,9000000.0
2009-12-17 00:32:00,2.86955,2.87264,2.86901,2.87203,5750000.0
2009-12-17 00:33:00,2.87007,2.87295,2.86717,2.87192,21500000.0
2009-12-17 00:34:00,2.86929,2.87019,2.86348,2.86348,6750000.0
2009-12-17 00:35:00,2.86994,2.8721,2.86901,2.87152,11380000.0
2009-12-17 00:36:00,2.86815,2.87126,2.86628,2.8673,9130000.0
2009-12-17 00:37:00,2.87109,2.87132,2.86764,2.86764,7880000.0
2009-12-17 00:38:00,2.86655,2.86882,2.86655,2.8673,5750000.0
2009-12-17 00:39:00,2.86704,2.86711,2.86667,2.86711,6500000.0
2009-12-17 00:40:00,2.86977,2.87081,2.86897,2.87081,5630000.0
2009-12-17 00:41:00,2.86724,2.8673,2.86688,2.8673,3250000.0
2009-12-17 00:42:00,2.87048,2.87063,2.86792,2.87021,6500000.0
2009-12-17 00:43:00,2.86836,2.87223,2.86832,2.8689,10500000.0
2009-12-17 00:44:00,2.86563,2.87004,2.86563,2.86991,9000000.0
2009-12-17 00:45:00,2.86749,2.8698,2.86469,2.86754,6000000.0
2009-12-17 00:47:00,2.86621,2.86992,2.86621,2.86988,7750000.0
2009-12-17 00:48:00,2.86551,2.86891,2.86409,2.86517,10500000.0
2009-12-17 00:49:00,2.86752,2.87065,2.86577,2.87065,12500000.0
2009-12-17 00:50:00,2.86692,2.8703,2.86679,2.86733,8000000.0
2009-12-17 00:51:00,2.86786,2.87009,2.86482,2.86482,13750000.0
2009-12-17 00:52:00,2.86773,2.86981,2.86727,2.86773,11000000.0
2009-12-17 00:54:00,2.87071,2.87071,2.86681,2.86719,7000000.0
2009-12-17 00:55:00,2.86774,2.87038,2.86556,2.87038,20510000.0
2009-12-17 00:57:00,2.87099,2.87103,2.86748,2.87103,9760000.0
2009-12-17 01:00:00,2.86744,2.86963,2.86363,2.86763,6130000.0
2009-12-17 01:01:00,2.86803,2.86947,2.86478,2.86791,8880000.0
2009-12-17 01:02:00,2.86763,2.86965,2.86567,2.86965,12000000.0
2009-12-17 01:03:00,2.86687,2.867,2.86657,2.86691,5250000.0
2009-12-17 01:04:00,2.86785,2.86891,2.86552,2.86767,8500000.0
2009-12-17 01:05:00,2.86684,2.86845,2.86421,2.86845,10000000.0
2009-12-17 01:06:00,2.86696,2.87118,2.86627,2.87118,14250000.0
2009-12-17 01:07:00,2.8687,2.87025,2.86653,2.86802,7250000.0
2009-12-17 01:08:00,2.87124,2.87124,2.86698,2.86861,8880000.0
2009-12-17 01:09:00,2.86839,2.8711,2.86833,2.86833,5250000.0
2009-12-17 01:11:00,2.86803,2.87074,2.8641,2.87074,20750000.0
2009-12-17 01:12:00,2.86748,2.86754,2.86252,2.86751,7500000.0
2009-12-17 01:13:00,2.87041,2.87079,2.86677,2.86749,16760000.0
2009-12-17 01:14:00,2.8684,2.87051,2.86543,2.87051,7380000.0
2009-12-17 01:15:00,2.86898,2.87155,2.86743,2.86857,4760000.0
2009-12-17 01:16:00,2.87108,2.87209,2.86735,2.87126,17260000.0
2009-12-17 01:17:00,2.8683,2.8695,2.86432,2.86762,11250000.0
2009-12-17 01:18:00,2.86756,2.86987,2.86595,2.86595,9500000.0
2009-12-17 01:19:00,2.8673,2.87007,2.86505,2.87007,7000000.0
2009-12-17 01:20:00,2.86848,2.86848,2.86848,2.86848,750000.0
2009-12-17 01:21:00,2.86469,2.87055,2.86469,2.87055,6250000.0
2009-12-17 01:23:00,2.86704,2.86938,2.86704,2.86796,9250000.0
2009-12-17 01:24:00,2.8671,2.86755,2.86473,2.86703,10630000.0
2009-12-17 01:25:00,2.8703,2.8703,2.86481,2.86976,14250000.0
2009-12-17 01:26:00,2.86503,2.86902,2.86347,2.86355,11750000.0
2009-12-17 01:27:00,2.86679,2.86963,2.86415,2.8642,7000000.0
2009-12-17 01:28:00,2.86829,2.87188,2.86688,2.86833,8130000.0
2009-12-17 01:29:00,2.86718,2.87059,2.86659,2.86886,7000000.0
2009-12-17 01:30:00,2.86729,2.87098,2.86729,2.86767,9000000.0
2009-12-17 01:31:00,2.86725,2.86936,2.86665,2.86686,7500000.0
2009-12-17 01:32:00,2.86727,2.86928,2.86565,2.86565,6250000.0
2009-12-17 01:33:00,2.8673,2.86938,2.86619,2.86733,7500000.0
2009-12-17 01:34:00,2.86793,2.86959,2.86588,2.86775,11000000.0
2009-12-17 01:35:00,2.86556,2.87009,2.8652,2.8652,10380000.0
2009-12-17 01:36:00,2.86789,2.86987,2.86407,2.86737,7500000.0
2009-12-17 01:37:00,2.86784,2.86885,2.86757,2.86773,9000000.0
2009-12-17 01:38:00,2.86724,2.87011,2.86499,2.87011,7630000.0
2009-12-17 01:39:00,2.86536,2.87154,2.86536,2.87096,7750000.0
2009-12-17 01:40:00,2.86561,2.86996,2.86551,2.86996,8500000.0
2009-12-17 01:41:00,2.87102,2.87102,2.86723,2.86898,10250000.0
2009-12-17 01:42:00,2.86854,2.87033,2.86642,2.86815,12000000.0
2009-12-17 01:44:00,2.86951,2.87017,2.86508,2.87017,11000000.0
2009-12-17 01:45:00,2.86668,2.86734,2.86667,2.86734,5250000.0
2009-12-17 01:46:00,2.86785,2.87032,2.86571,2.86606,13000000.0
2009-12-17 01:47:00,2.8671,2.87016,2.86289,2.87016,9750000.0
2009-12-17 01:48:00,2.86747,2.86935,2.86302,2.86788,20010000.0
2009-12-17 01:49:00,2.87041,2.87042,2.86687,2.86687,12880000.0
2009-12-17 01:50:00,2.86701,2.8702,2.86683,2.86683,18500000.0
2009-12-17 01:51:00,2.86791,2.87059,2.86544,2.86994,8500000.0
2009-12-17 01:52:00,2.86478,2.87011,2.86435,2.87011,9500000.0
2009-12-17 01:53:00,2.87098,2.87098,2.8672,2.87028,6500000.0
2009-12-17 01:54:00,2.86785,2.8711,2.86664,2.87109,6630000.0
2009-12-17 01:55:00,2.868,2.87119,2.868,2.87119,8250000.0
2009-12-17 01:56:00,2.86904,2.87141,2.86802,2.87046,8250000.0
2009-12-17 01:57:00,2.86871,2.87108,2.86807,2.87108,10000000.0
2009-12-17 01:58:00,2.86429,2.8701,2.86429,2.86719,6500000.0
2009-12-17 02:01:00,2.86874,2.87141,2.86867,2.87141,5630000.0
2009-12-17 02:02:00,2.866,2.87006,2.866,2.86883,5250000.0
2009-12-17 02:03:00,2.86891,2.87176,2.86788,2.86878,14750000.0
2009-12-17 02:04:00,2.8686,2.87176,2.86712,2.86907,9750000.0
2009-12-17 02:05:00,2.86847,2.87132,2.86772,2.86798,11250000.0
2009-12-17 02:06:00,2.8701,2.87139,2.86743,2.86834,9750000.0
2009-12-17 02:07:00,2.87131,2.87131,2.8658,2.8687,9000000.0
2009-12-17 02:08:00,2.869,2.871,2.86599,2.86599,10750000.0
2009-12-17 02:09:00,2.86945,2.87148,2.86788,2.86788,8000000.0
2009-12-17 02:10:00,2.86932,2.87111,2.86818,2.86897,7000000.0
2009-12-17 02:11:00,2.86861,2.87061,2.86842,2.86948,9250000.0
2009-12-17 02:12:00,2.86946,2.87128,2.86728,2.86892,7000000.0
2009-12-17 02:13:00,2.86835,2.87113,2.86711,2.86898,8250000.0
2009-12-17 02:14:00,2.86848,2.87131,2.868,2.87131,5250000.0
2009-12-17 02:15:00,2.86877,2.8709,2.86683,2.86683,6000000.0
2009-12-17 02:17:00,2.86929,2.87156,2.86915,2.87141,10750000.0
2009-12-17 02:18:00,2.86757,2.8708,2.8655,2.86805,6380000.0
2009-12-17 02:19:00,2.87218,2.87218,2.86609,2.86669,12750000.0
2009-12-17 02:20:00,2.86913,2.87108,2.86467,2.87108,10380000.0
2009-12-17 02:21:00,2.86841,2.87012,2.86581,2.86581,5750000.0
2009-12-17 02:22:00,2.87142,2.87148,2.86783,2.87124,11000000.0
2009-12-17 02:24:00,2.86778,2.87061,2.86673,2.87061,6380000.0
2009-12-17 02:25:00,2.86692,2.87053,2.86689,2.87053,5500000.0
2009-12-17 02:26:00,2.87077,2.87077,2.8634,2.86841,16250000.0
2009-12-17 02:27:00,2.8676,2.87049,2.86526,2.87049,9500000.0
2009-12-17 02:28:00,2.86747,2.86948,2.86419,2.86419,17880000.0
2009-12-17 02:29:00,2.86766,2.86903,2.86247,2.8641,9000000.0
2009-12-17 02:30:00,2.86476,2.86916,2.86445,2.86805,5500000.0
2009-12-17 02:31:00,2.87037,2.87037,2.86506,2.86809,20750000.0
2009-12-17 02:32:00,2.86868,2.87027,2.86701,2.86827,5500000.0
2009-12-17 02:33:00,2.86973,2.86993,2.86653,2.86755,9000000.0
2009-12-17 02:34:00,2.87133,2.87192,2.86925,2.87047,6750000.0
2009-12-17 02:35:00,2.8679,2.86792,2.86472,2.86781,12750000.0
2009-12-17 02:36:00,2.86447,2.87089,2.86447,2.86739,8500000.0
2009-12-17 02:37:00,2.86859,2.86952,2.86816,2.86816,7500000.0
2009-12-17 02:38:00,2.87182,2.87223,2.86997,2.87182,5250000.0
2009-12-17 02:39:00,2.86807,2.87078,2.86807,2.86884,8000000.0
2009-12-17 02:40:00,2.86899,2.86918,2.86648,2.86648,10630000.0
2009-12-17 02:41:00,2.8682,2.87193,2.86493,2.86809,9750000.0
2009-12-17 02:42:00,2.86861,2.87034,2.86556,2.86906,5500000.0
2009-12-17 02:43:00,2.869,2.87054,2.869,2.86928,5250000.0
2009-12-17 02:44:00,2.86859,2.87032,2.86712,2.8684,10880000.0
2009-12-17 02:45:00,2.87057,2.87098,2.86713,2.87098,8750000.0
2009-12-17 02:46:00,2.86725,2.87076,2.86725,2.87064,6000000.0
2009-12-17 02:47:00,2.86813,2.86978,2.86813,2.86827,5380000.0
2009-12-17 02:48:00,2.86841,2.87098,2.86626,2.87098,7380000.0
2009-12-17 02:49:00,2.86595,2.87031,2.86534,2.86835,8250000.0
2009-12-17 02:50:00,2.86652,2.86993,2.86622,2.86832,6500000.0
2009-12-17 02:51:00,2.86546,2.8709,2.86546,2.8709,7000000.0
2009-12-17 02:52:00,2.87106,2.87106,2.86596,2.87104,8000000.0
2009-12-17 02:53:00,2.8658,2.87085,2.86532,2.87085,10000000.0
2009-12-17 02:54:00,2.86967,2.87133,2.86844,2.86867,9000000.0
2009-12-17 02:55:00,2.86938,2.87149,2.86716,2.86937,7250000.0
2009-12-17 02:56:00,2.86768,2.86946,2.8669,2.86877,10250000.0
2009-12-17 02:57:00,2.86824,2.8704,2.86701,2.86902,6500000.0
2009-12-17 02:58:00,2.86934,2.87069,2.86793,2.87069,6500000.0
2009-12-17 02:59:00,2.87221,2.87221,2.86677,2.86856,8500000.0
2009-12-17 03:00:00,2.86913,2.87181,2.86665,2.87163,8500000.0
2009-12-17 03:01:00,2.86928,2.87242,2.86781,2.86977,4500000.0
2009-12-17 03:02:00,2.86861,2.87148,2.86586,2.86586,5250000.0
2009-12-17 03:03:00,2.86906,2.87034,2.86517,2.86517,9750000.0
2009-12-17 03:04:00,2.86853,2.87135,2.86764,2.86764,6500000.0
2009-12-17 03:05:00,2.87112,2.87259,2.86832,2.87259,9500000.0
2009-12-17 03:06:00,2.86985,2.87306,2.86897,2.87119,5250000.0
2009-12-17 03:07:00,2.8727,2.87338,2.86665,2.86665,9380000.0
2009-12-17 03:08:00,2.86651,2.87328,2.86651,2.87032,9250000.0
2009-12-17 03:09:00,2.86905,2.87312,2.86854,2.87311,11000000.0
2009-12-17 03:10:00,2.86972,2.87229,2.86893,2.87229,10000000.0
2009-12-17 03:11:00,2.86521,2.8715,2.86521,2.86987,5250000.0
2009-12-17 03:12:00,2.87112,2.87344,2.86992,2.86992,7750000.0
2009-12-17 03:13:00,2.86958,2.87242,2.86958,2.87242,4000000.0
2009-12-17 03:14:00,2.87138,2.87356,2.86987,2.86987,6000000.0
2009-12-17 03:15:00,2.8717,2.87338,2.86791,2.87159,6380000.0
2009-12-17 03:16:00,2.87129,2.87341,2.86763,2.87195,8880000.0
2009-12-17 03:17:00,2.87238,2.87405,2.86926,2.86926,5250000.0
2009-12-17 03:18:00,2.87236,2.87283,2.86858,2.86949,9500000.0
2009-12-17 03:19:00,2.87124,2.87346,2.86934,2.86934,10500000.0
2009-12-17 03:20:00,2.87172,2.87225,2.86816,2.87114,11750000.0
2009-12-17 03:21:00,2.86756,2.87294,2.86756,2.87063,7000000.0
2009-12-17 03:22:00,2.87053,2.87338,2.8677,2.87338,8500000.0
2009-12-17 03:23:00,2.87506,2.87506,2.87208,2.87413,6260000.0
2009-12-17 03:24:00,2.87176,2.87379,2.86979,2.87379,7380000.0
2009-12-17 03:25:00,2.87049,2.87238,2.86887,2.871,6750000.0
2009-12-17 03:26:00,2.87198,2.87336,2.869,2.87143,5630000.0
2009-12-17 03:27:00,2.86677,2.87102,2.86677,2.87039,7000000.0
2009-12-17 03:28:00,2.86971,2.87283,2.8676,2.8676,9000000.0
2009-12-17 03:29:00,2.87148,2.87202,2.86789,2.87085,7500000.0
2009-12-17 03:30:00,2.86797,2.87381,2.86797,2.87145,9000000.0
2009-12-17 03:31:00,2.87294,2.87345,2.86909,2.87345,8500000.0
2009-12-17 03:32:00,2.87162,2.87335,2.87021,2.87179,8250000.0
2009-12-17 03:33:00,2.87212,2.87428,2.87103,2.87428,12250000.0
2009-12-17 03:34:00,2.86846,2.87354,2.86846,2.86991,6750000.0
2009-12-17 03:35:00,2.86995,2.87426,2.86995,2.87221,7750000.0
2009-12-17 03:36:00,2.87074,2.87162,2.86746,2.87162,8380000.0
2009-12-17 03:37:00,2.87348,2.87368,2.8717,2.87253,12250000.0
2009-12-17 03:38:00,2.8721,2.87232,2.87188,2.87232,2250000.0
2009-12-17 03:39:00,2.87182,2.87229,2.8694,2.87229,11130000.0
2009-12-17 03:40:00,2.87219,2.87545,2.86928,2.86928,8500000.0
2009-12-17 03:41:00,2.86936,2.87409,2.86936,2.87304,6250000.0
2009-12-17 03:42:00,2.87249,2.87605,2.87249,2.87605,11250000.0
2009-12-17 03:43:00,2.87102,2.87505,2.87102,2.87284,10380000.0
2009-12-17 03:44:00,2.87415,2.87686,2.87114,2.87114,7250000.0
2009-12-17 03:45:00,2.87452,2.87833,2.87333,2.87497,16250000.0
2009-12-17 03:46:00,2.87882,2.87882,2.87449,2.87449,6250000.0
2009-12-17 03:47:00,2.8741,2.87709,2.8741,2.87709,7750000.0
2009-12-17 03:48:00,2.87529,2.87811,2.87164,2.87802,8500000.0
2009-12-17 03:49:00,2.8758,2.88132,2.8758,2.87651,6750000.0
2009-12-17 03:50:00,2.8764,2.88151,2.8758,2.88151,7000000.0
2009-12-17 03:51:00,2.87872,2.88097,2.87692,2.87734,8000000.0
2009-12-17 03:52:00,2.88036,2.88152,2.87497,2.88152,7500000.0
2009-12-17 03:53:00,2.87631,2.88142,2.87348,2.87348,6250000.0
2009-12-17 03:54:00,2.87573,2.88037,2.87573,2.8768,8000000.0
2009-12-17 03:55:00,2.88226,2.88247,2.87564,2.87564,5250000.0
2009-12-17 03:56:00,2.87721,2.88054,2.87567,2.87567,6880000.0
2009-12-17 03:57:00,2.87716,2.87922,2.87479,2.87651,7250000.0
2009-12-17 03:58:00,2.87947,2.88011,2.87603,2.87924,12000000.0
2009-12-17 03:59:00,2.87608,2.88086,2.87346,2.87346,8250000.0
2009-12-17 04:00:00,2.88225,2.88254,2.87417,2.87637,7000000.0
2009-12-17 04:01:00,2.8824,2.8824,2.87622,2.87826,11250000.0
2009-12-17 04:02:00,2.8773,2.88377,2.87497,2.88377,8250000.0
2009-12-17 04:03:00,2.87652,2.88263,2.87394,2.87804,10500000.0
2009-12-17 04:04:00,2.88348,2.88348,2.87766,2.87942,6500000.0
2009-12-17 04:05:00,2.87664,2.88365,2.87602,2.87852,9000000.0
2009-12-17 04:06:00,2.87943,2.8817,2.87416,2.87416,10250000.0
2009-12-17 04:07:00,2.875,2.88096,2.875,2.88096,6250000.0
2009-12-17 04:08:00,2.87455,2.87928,2.87455,2.8766,8500000.0
2009-12-17 04:09:00,2.8768,2.88122,2.87653,2.88098,9380000.0
2009-12-17 04:10:00,2.87767,2.88133,2.87426,2.8771,9130000.0
2009-12-17 04:11:00,2.87707,2.88053,2.87641,2.87883,16380000.0
2009-12-17 04:12:00,2.87614,2.88232,2.87614,2.87995,7750000.0
2009-12-17 04:13:00,2.87996,2.87996,2.87265,2.87367,7750000.0
2009-12-17 04:14:00,2.8771,2.87968,2.87447,2.87968,7250000.0
2009-12-17 04:15:00,2.87579,2.88018,2.87326,2.87326,9000000.0
2009-12-17 04:16:00,2.87715,2.88016,2.87715,2.87882,5250000.0
2009-12-17 04:17:00,2.87781,2.88038,2.87656,2.87656,7750000.0
2009-12-17 04:18:00,2.88093,2.88134,2.87726,2.88134,10750000.0
2009-12-17 04:19:00,2.87639,2.88049,2.87531,2.87994,7500000.0
2009-12-17 04:20:00,2.87657,2.88034,2.87569,2.87638,7380000.0
2009-12-17 04:21:00,2.87687,2.87965,2.87663,2.87663,8500000.0
2009-12-17 04:22:00,2.8756,2.88053,2.8756,2.88053,11750000.0
2009-12-17 04:23:00,2.87649,2.87978,2.87522,2.87592,8250000.0
2009-12-17 04:24:00,2.87665,2.88138,2.87665,2.88138,9000000.0
2009-12-17 04:25:00,2.87799,2.88064,2.87692,2.88064,7500000.0
2009-12-17 04:26:00,2.87645,2.88049,2.87579,2.88049,7750000.0
2009-12-17 04:27:00,2.87713,2.88018,2.87607,2.87638,11000000.0
2009-12-17 04:28:00,2.87638,2.88042,2.87353,2.88042,10250000.0
2009-12-17 04:29:00,2.87615,2.88041,2.87534,2.88041,9500000.0
2009-12-17 04:30:00,2.87668,2.87902,2.87598,2.87646,7000000.0
2009-12-17 04:31:00,2.87517,2.87656,2.87208,2.87549,10000000.0
2009-12-17 04:32:00,2.87606,2.87967,2.87606,2.87967,7250000.0
2009-12-17 04:33:00,2.87597,2.87964,2.87597,2.87964,15630000.0
2009-12-17 04:34:00,2.87668,2.8797,2.87605,2.87738,6750000.0
2009-12-17 04:35:00,2.87948,2.87952,2.87175,2.87175,5750000.0
2009-12-17 04:36:00,2.87938,2.88024,2.87245,2.88024,9750000.0
2009-12-17 04:37:00,2.87688,2.87957,2.87688,2.87939,5500000.0
2009-12-17 04:38:00,2.87682,2.87949,2.87533,2.87695,10750000.0
2009-12-17 04:39:00,2.87702,2.88255,2.87702,2.88142,6750000.0
2009-12-17 04:40:00,2.87619,2.88133,2.87619,2.87783,10250000.0
2009-12-17 04:41:00,2.87375,2.88135,2.87375,2.88101,7500000.0
2009-12-17 04:42:00,2.87692,2.88162,2.87692,2.87778,8500000.0
2009-12-17 04:43:00,2.87787,2.88087,2.87541,2.87684,7130000.0
2009-12-17 04:44:00,2.87697,2.88106,2.87372,2.88106,7250000.0
2009-12-17 04:45:00,2.87801,2.88216,2.87801,2.88216,5250000.0
2009-12-17 04:46:00,2.87402,2.88161,2.87402,2.88079,7250000.0
2009-12-17 04:47:00,2.88119,2.88326,2.87963,2.88059,9500000.0
2009-12-17 04:48:00,2.88025,2.88609,2.87986,2.88135,7500000.0
2009-12-17 04:49:00,2.87585,2.88435,2.87585,2.87993,6250000.0
2009-12-17 04:50:00,2.8852,2.88691,2.87874,2.88088,10750000.0
2009-12-17 04:51:00,2.88738,2.88991,2.88211,2.88991,6380000.0
2009-12-17 04:52:00,2.88271,2.88911,2.88091,2.88911,7250000.0
2009-12-17 04:53:00,2.88433,2.88752,2.88233,2.88628,6500000.0
2009-12-17 04:54:00,2.88213,2.88704,2.88078,2.88219,8750000.0
2009-12-17 04:55:00,2.88399,2.88535,2.87886,2.882,6000000.0
2009-12-17 04:56:00,2.88749,2.88749,2.87965,2.88377,9000000.0
2009-12-17 04:57:00,2.87839,2.8831,2.87696,2.88249,7000000.0
2009-12-17 04:58:00,2.87442,2.88503,2.87442,2.87934,15000000.0
2009-12-17 04:59:00,2.87603,2.8844,2.87603,2.87701,10500000.0
2009-12-17 05:00:00,2.87935,2.88711,2.87935,2.88112,8630000.0
2009-12-17 05:01:00,2.88299,2.8881,2.88127,2.88127,8250000.0
2009-12-17 05:02:00,2.8829,2.88593,2.88141,2.88141,11130000.0
2009-12-17 05:03:00,2.88343,2.88831,2.87988,2.88726,9250000.0
2009-12-17 05:04:00,2.87536,2.88856,2.87536,2.88856,8750000.0
2009-12-17 05:05:00,2.87826,2.88499,2.87826,2.88143,5130000.0
2009-12-17 05:06:00,2.88056,2.88827,2.87861,2.88265,8750000.0
2009-12-17 05:07:00,2.88649,2.8885,2.88361,2.88834,5750000.0
2009-12-17 05:08:00,2.88741,2.88843,2.88358,2.88774,9500000.0
2009-12-17 05:09:00,2.88389,2.88686,2.87928,2.88014,9250000.0
2009-12-17 05:10:00,2.88115,2.88632,2.88115,2.88632,14000000.0
2009-12-17 05:11:00,2.8863,2.88893,2.88589,2.88589,7130000.0
2009-12-17 05:12:00,2.88589,2.88861,2.88522,2.88792,7500000.0
2009-12-17 05:13:00,2.8881,2.89126,2.88644,2.88907,11000000.0
2009-12-17 05:14:00,2.89149,2.89159,2.8897,2.89077,9250000.0
2009-12-17 05:15:00,2.88902,2.89086,2.8883,2.88962,9130000.0
2009-12-17 05:16:00,2.88842,2.89096,2.88842,2.88929,10880000.0
2009-12-17 05:17:00,2.88946,2.89224,2.88787,2.89224,7000000.0
2009-12-17 05:18:00,2.8927,2.89367,2.88862,2.89206,8630000.0
2009-12-17 05:19:00,2.89116,2.89371,2.88898,2.88898,8500000.0
2009-12-17 05:20:00,2.89082,2.89634,2.88885,2.89634,8750000.0
2009-12-17 05:21:00,2.89621,2.89852,2.89552,2.89701,8630000.0
2009-12-17 05:22:00,2.89642,2.89775,2.89019,2.89019,9000000.0
2009-12-17 05:23:00,2.89261,2.89291,2.88855,2.88855,8510000.0
2009-12-17 05:24:00,2.89049,2.89101,2.88529,2.89013,10750000.0
2009-12-17 05:25:00,2.88921,2.89078,2.88602,2.88985,7500000.0
2009-12-17 05:26:00,2.89029,2.89104,2.88693,2.88999,12500000.0
2009-12-17 05:27:00,2.89012,2.89492,2.89002,2.89355,6000000.0
2009-12-17 05:28:00,2.89231,2.89291,2.88841,2.88841,7750000.0
2009-12-17 05:29:00,2.88899,2.8944,2.88899,2.8944,7000000.0
2009-12-17 05:30:00,2.89378,2.89612,2.89325,2.89325,10500000.0
2009-12-17 05:31:00,2.89389,2.89472,2.89227,2.89227,5500000.0
2009-12-17 05:32:00,2.89427,2.89441,2.89034,2.89165,7750000.0
2009-12-17 05:33:00,2.89284,2.89541,2.89284,2.89389,9250000.0
2009-12-17 05:34:00,2.89345,2.89396,2.89108,2.89308,9500000.0
2009-12-17 05:35:00,2.89298,2.89492,2.8898,2.8898,8500000.0
2009-12-17 05:36:00,2.89236,2.89396,2.89034,2.89203,8500000.0
2009-12-17 05:37:00,2.89045,2.89045,2.88532,2.88532,5500000.0
2009-12-17 05:38:00,2.88934,2.89024,2.88863,2.88863,6250000.0
2009-12-17 05:39:00,2.88987,2.89037,2.88579,2.89027,8500000.0
2009-12-17 05:40:00,2.8894,2.89024,2.88732,2.89024,9880000.0
2009-12-17 05:41:00,2.88787,2.88805,2.88538,2.88544,7500000.0
2009-12-17 05:42:00,2.88627,2.88792,2.88625,2.88625,7500000.0
2009-12-17 05:43:00,2.88705,2.88905,2.88412,2.88861,10250000.0
2009-12-17 05:44:00,2.88618,2.88878,2.88616,2.8871,8500000.0
2009-12-17 05:45:00,2.88673,2.8894,2.8867,2.8876,10250000.0
2009-12-17 05:46:00,2.88633,2.88863,2.88502,2.8874,14250000.0
2009-12-17 05:47:00,2.88595,2.89039,2.88595,2.88784,11630000.0
2009-12-17 05:48:00,2.88815,2.88905,2.88272,2.88673,12000000.0
2009-12-17 05:49:00,2.88762,2.88801,2.88173,2.88173,12250000.0
2009-12-17 05:50:00,2.88463,2.88787,2.88452,2.88645,9000000.0
2009-12-17 05:51:00,2.88494,2.88945,2.88494,2.88729,18250000.0
2009-12-17 05:52:00,2.88529,2.88696,2.88473,2.88572,9000000.0
2009-12-17 05:53:00,2.88424,2.8874,2.88266,2.88588,15250000.0
2009-12-17 05:54:00,2.88462,2.88746,2.88375,2.88375,2750000.0
2009-12-17 05:55:00,2.88289,2.88744,2.88263,2.88557,17010000.0
2009-12-17 05:56:00,2.88432,2.88747,2.88386,2.88538,8250000.0
2009-12-17 05:57:00,2.88804,2.88804,2.88284,2.88724,14000000.0
2009-12-17 05:58:00,2.88565,2.88763,2.88479,2.88576,9000000.0
2009-12-17 05:59:00,2.88575,2.88819,2.88094,2.88819,17000000.0
2009-12-17 06:00:00,2.88493,2.88924,2.88354,2.88354,11000000.0
2009-12-17 06:01:00,2.88712,2.88823,2.88579,2.88813,5500000.0
2009-12-17 06:02:00,2.88657,2.88823,2.88595,2.88701,11500000.0
2009-12-17 06:03:00,2.88682,2.88837,2.88661,2.88837,10500000.0
2009-12-17 06:04:00,2.88834,2.88862,2.88617,2.88721,13250000.0
2009-12-17 06:05:00,2.88669,2.88817,2.8838,2.88736,12250000.0
2009-12-17 06:06:00,2.88706,2.88775,2.88678,2.88678,9250000.0
2009-12-17 06:07:00,2.88725,2.88773,2.88443,2.88443,7000000.0
2009-12-17 06:08:00,2.88641,2.88641,2.88148,2.88382,10500000.0
2009-12-17 06:09:00,2.88646,2.88826,2.88394,2.88642,11500000.0
2009-12-17 06:10:00,2.88241,2.88667,2.88122,2.88667,8000000.0
2009-12-17 06:11:00,2.88705,2.88761,2.88452,2.88647,6750000.0
2009-12-17 06:12:00,2.88658,2.88874,2.88424,2.88792,6000000.0
2009-12-17 06:13:00,2.88763,2.88962,2.8869,2.8869,7750000.0
2009-12-17 06:14:00,2.88862,2.89018,2.88503,2.88894,8500000.0
2009-12-17 06:15:00,2.89025,2.89113,2.88955,2.88994,5500000.0
2009-12-17 06:16:00,2.88983,2.89113,2.88632,2.88952,9750000.0
2009-12-17 06:17:00,2.8897,2.89009,2.88541,2.88688,8500000.0
2009-12-17 06:18:00,2.88754,2.88887,2.88013,2.88693,13500000.0
2009-12-17 06:19:00,2.88783,2.88839,2.88665,2.88781,13250000.0
2009-12-17 06:20:00,2.88739,2.88909,2.88007,2.88909,5750000.0
2009-12-17 06:21:00,2.88692,2.89033,2.88583,2.88583,4510000.0
2009-12-17 06:22:00,2.89036,2.89077,2.88528,2.88771,5500000.0
2009-12-17 06:23:00,2.88963,2.89365,2.88963,2.89365,7130000.0
2009-12-17 06:24:00,2.88888,2.89277,2.88888,2.8919,6250000.0
2009-12-17 06:25:00,2.89254,2.8934,2.88812,2.89238,7630000.0
2009-12-17 06:26:00,2.8926,2.89513,2.88944,2.89436,9750000.0
2009-12-17 06:27:00,2.89383,2.89414,2.89062,2.89248,6000000.0
2009-12-17 06:28:00,2.89079,2.89461,2.89079,2.89396,7500000.0
2009-12-17 06:29:00,2.89363,2.89489,2.8925,2.89489,8130000.0
2009-12-17 06:30:00,2.89362,2.89418,2.89251,2.89418,8750000.0
2009-12-17 06:31:00,2.89488,2.89488,2.89303,2.89461,6750000.0
2009-12-17 06:32:00,2.891,2.89429,2.89086,2.89086,7880000.0
2009-12-17 06:33:00,2.8922,2.89329,2.89006,2.89181,8500000.0
2009-12-17 06:34:00,2.89356,2.89584,2.89016,2.89269,7000000.0
2009-12-17 06:35:00,2.89412,2.89643,2.89274,2.89643,9250000.0
2009-12-17 06:36:00,2.89531,2.89655,2.89203,2.89598,7000000.0
2009-12-17 06:37:00,2.89483,2.89631,2.89307,2.8948,7130000.0
2009-12-17 06:38:00,2.89672,2.89706,2.89255,2.89659,8250000.0
2009-12-17 06:39:00,2.89864,2.89864,2.89184,2.89708,8000000.0
2009-12-17 06:40:00,2.89673,2.89976,2.89426,2.89856,8750000.0
2009-12-17 06:41:00,2.89953,2.90206,2.89743,2.9007,6380000.0
2009-12-17 06:42:00,2.90094,2.90239,2.89949,2.90061,6250000.0
2009-12-17 06:43:00,2.90076,2.90209,2.8982,2.90094,7250000.0
2009-12-17 06:44:00,2.89947,2.90159,2.89887,2.90159,5750000.0
2009-12-17 06:45:00,2.90046,2.90218,2.89793,2.90218,8500000.0
2009-12-17 06:46:00,2.90189,2.90378,2.89943,2.90378,9380000.0
2009-12-17 06:47:00,2.90457,2.90496,2.90237,2.9025,13000000.0
2009-12-17 06:48:00,2.90447,2.90742,2.90357,2.90737,8000000.0
2009-12-17 06:49:00,2.90741,2.90741,2.90157,2.90681,9130000.0
2009-12-17 06:50:00,2.9061,2.90677,2.90258,2.90474,6250000.0
2009-12-17 06:51:00,2.90749,2.90749,2.90357,2.906,12250000.0
2009-12-17 06:52:00,2.90392,2.90562,2.90207,2.90207,9000000.0
2009-12-17 06:53:00,2.90107,2.90604,2.90107,2.90117,5250000.0
2009-12-17 06:54:00,2.90347,2.90459,2.90314,2.90366,6250000.0
2009-12-17 06:55:00,2.90265,2.90472,2.90119,2.90273,8250000.0
2009-12-17 06:56:00,2.90454,2.90454,2.89878,2.89878,9000000.0
2009-12-17 06:57:00,2.90162,2.90386,2.89941,2.90386,9500000.0
2009-12-17 06:58:00,2.90253,2.90426,2.90203,2.90203,5500000.0
2009-12-17 06:59:00,2.90348,2.90349,2.90204,2.90204,5750000.0
2009-12-17 07:00:00,2.90241,2.90502,2.90241,2.90319,7500000.0
2009-12-17 07:01:00,2.90011,2.9047,2.90002,2.90467,7750000.0
2009-12-17 07:02:00,2.90287,2.90386,2.90218,2.90386,6630000.0
2009-12-17 07:03:00,2.90233,2.90473,2.8987,2.90473,7750000.0
2009-12-17 07:04:00,2.90084,2.90522,2.90062,2.90062,8250000.0
2009-12-17 07:05:00,2.90427,2.90427,2.89833,2.89833,6250000.0
2009-12-17 07:06:00,2.90262,2.90315,2.89953,2.89953,8750000.0
2009-12-17 07:07:00,2.90344,2.90413,2.90019,2.90238,8380000.0
2009-12-17 07:08:00,2.90179,2.9021,2.89938,2.90112,14000000.0
2009-12-17 07:09:00,2.89941,2.90124,2.8976,2.90111,5880000.0
2009-12-17 07:10:00,2.90214,2.90214,2.89686,2.89686,10750000.0
2009-12-17 07:11:00,2.89917,2.90142,2.89838,2.89838,9250000.0
2009-12-17 07:12:00,2.90268,2.90268,2.89823,2.89823,10500000.0
2009-12-17 07:13:00,2.89769,2.90219,2.89769,2.90219,8500000.0
2009-12-17 07:14:00,2.90423,2.90638,2.90274,2.90512,11250000.0
2009-12-17 07:15:00,2.90795,2.90795,2.90211,2.90602,8000000.0
2009-12-17 07:16:00,2.90641,2.90641,2.90055,2.90055,7250000.0
2009-12-17 07:17:00,2.90727,2.90792,2.90528,2.90586,9000000.0
2009-12-17 07:18:00,2.9048,2.90831,2.90266,2.90831,7000000.0
2009-12-17 07:19:00,2.90844,2.90844,2.90267,2.90267,8000000.0
2009-12-17 07:20:00,2.90761,2.90881,2.90589,2.90609,7000000.0
2009-12-17 07:21:00,2.90635,2.90779,2.90453,2.90554,7000000.0
2009-12-17 07:22:00,2.90875,2.90968,2.90601,2.90968,7500000.0
2009-12-17 07:23:00,2.9045,2.90922,2.9045,2.90874,6000000.0
2009-12-17 07:24:00,2.91,2.91,2.90378,2.90661,7500000.0
2009-12-17 07:25:00,2.90848,2.90848,2.90553,2.90833,5750000.0
2009-12-17 07:26:00,2.90704,2.90848,2.90537,2.90787,5630000.0
2009-12-17 07:27:00,2.90576,2.9079,2.90227,2.90656,7750000.0
2009-12-17 07:28:00,2.90472,2.90784,2.90302,2.90666,10500000.0
2009-12-17 07:29:00,2.90446,2.90802,2.90294,2.9048,8000000.0
2009-12-17 07:30:00,2.90505,2.90746,2.90505,2.90648,5880000.0
2009-12-17 07:31:00,2.90793,2.90793,2.90332,2.90514,8000000.0
2009-12-17 07:32:00,2.90719,2.90776,2.90402,2.90776,9250000.0
2009-12-17 07:33:00,2.90705,2.90852,2.90379,2.90499,10250000.0
2009-12-17 07:34:00,2.90525,2.90903,2.90525,2.90817,5500000.0
2009-12-17 07:35:00,2.90812,2.90909,2.90612,2.90612,8250000.0
2009-12-17 07:36:00,2.90893,2.90893,2.90385,2.90875,9130000.0
2009-12-17 07:37:00,2.90579,2.90918,2.90579,2.90891,10250000.0
2009-12-17 07:38:00,2.90477,2.90793,2.90186,2.90186,12250000.0
2009-12-17 07:39:00,2.90568,2.90816,2.90568,2.9065,9250000.0
2009-12-17 07:40:00,2.90757,2.90814,2.90202,2.90559,8250000.0
2009-12-17 07:41:00,2.90744,2.90894,2.90604,2.90832,9500000.0
2009-12-17 07:42:00,2.90896,2.9091,2.90445,2.90445,8630000.0
2009-12-17 07:43:00,2.90962,2.90962,2.90359,2.90759,8500000.0
2009-12-17 07:44:00,2.90466,2.90869,2.9042,2.90612,9500000.0
2009-12-17 07:45:00,2.90925,2.90925,2.90435,2.90855,8250000.0
2009-12-17 07:46:00,2.90953,2.9099,2.907,2.90855,6250000.0
2009-12-17 07:47:00,2.90937,2.90953,2.90384,2.90531,8000000.0
2009-12-17 07:48:00,2.90946,2.91109,2.90729,2.90917,10000000.0
2009-12-17 07:49:00,2.90985,2.90985,2.90226,2.90412,5500000.0
2009-12-17 07:50:00,2.90886,2.90898,2.90394,2.90603,8380000.0
2009-12-17 07:51:00,2.90558,2.90835,2.9045,2.90804,5500000.0
2009-12-17 07:52:00,2.90675,2.90818,2.9039,2.90648,5500000.0
2009-12-17 07:53:00,2.90592,2.90831,2.90327,2.90799,8130000.0
2009-12-17 07:54:00,2.90754,2.90754,2.90624,2.90718,7000000.0
2009-12-17 07:55:00,2.90831,2.90831,2.90632,2.90692,6000000.0
2009-12-17 07:56:00,2.90631,2.90789,2.90368,2.90789,13250000.0
2009-12-17 07:57:00,2.9065,2.90767,2.90457,2.90566,5250000.0
2009-12-17 07:58:00,2.90837,2.90837,2.90514,2.9075,9250000.0
2009-12-17 07:59:00,2.9098,2.9098,2.90635,2.90639,6250000.0
2009-12-17 08:00:00,2.9093,2.90981,2.90492,2.90791,6750000.0
2009-12-17 08:01:00,2.90718,2.91081,2.90693,2.91055,5500000.0
2009-12-17 08:02:00,2.90852,2.90992,2.90699,2.90699,6500000.0
2009-12-17 08:03:00,2.9077,2.90966,2.90472,2.90768,8500000.0
2009-12-17 08:04:00,2.9072,2.90876,2.9042,2.90698,8750000.0
2009-12-17 08:05:00,2.90623,2.90975,2.90623,2.90855,10250000.0
2009-12-17 08:06:00,2.90736,2.90918,2.90542,2.90757,8000000.0
2009-12-17 08:07:00,2.90523,2.90987,2.90523,2.90954,11630000.0
2009-12-17 08:08:00,2.90822,2.90929,2.90404,2.90882,10750000.0
2009-12-17 08:09:00,2.9083,2.91024,2.9064,2.90857,7500000.0
2009-12-17 08:10:00,2.90885,2.90994,2.9034,2.90994,7750000.0
2009-12-17 08:11:00,2.90634,2.91051,2.90634,2.90641,5500000.0
2009-12-17 08:12:00,2.90941,2.91116,2.90476,2.90476,5500000.0
2009-12-17 08:13:00,2.90948,2.91135,2.90828,2.91021,14250000.0
2009-12-17 08:14:00,2.90696,2.90931,2.90613,2.90613,5250000.0
2009-12-17 08:15:00,2.90743,2.91101,2.90526,2.91101,5500000.0
2009-12-17 08:16:00,2.91053,2.91154,2.90859,2.91021,6250000.0
2009-12-17 08:17:00,2.90916,2.9116,2.90718,2.90814,10250000.0
2009-12-17 08:18:00,2.90809,2.91083,2.90521,2.90521,8380000.0
2009-12-17 08:19:00,2.90823,2.9117,2.90587,2.91167,7880000.0
2009-12-17 08:20:00,2.91196,2.91196,2.90583,2.90583,6000000.0
2009-12-17 08:21:00,2.90988,2.91166,2.90394,2.90394,9880000.0
2009-12-17 08:22:00,2.90895,2.91021,2.9039,2.90659,8500000.0
2009-12-17 08:23:00,2.90997,2.91011,2.90641,2.90975,5750000.0
2009-12-17 08:24:00,2.91113,2.91113,2.90694,2.90739,8750000.0
2009-12-17 08:25:00,2.91023,2.91023,2.90591,2.90656,7130000.0
2009-12-17 08:26:00,2.90521,2.90906,2.90374,2.9049,9250000.0
2009-12-17 08:27:00,2.90875,2.90977,2.90409,2.9084,11000000.0
2009-12-17 08:28:00,2.90904,2.90996,2.90689,2.90732,8880000.0
2009-12-17 08:29:00,2.90917,2.9109,2.90343,2.90343,7630000.0
2009-12-17 08:30:00,2.91007,2.91025,2.90262,2.90475,10000000.0
2009-12-17 08:31:00,2.90709,2.90969,2.90709,2.90939,9000000.0
2009-12-17 08:32:00,2.90856,2.90974,2.90756,2.90943,5750000.0
2009-12-17 08:33:00,2.90545,2.9091,2.90545,2.90575,5500000.0
2009-12-17 08:34:00,2.90777,2.90923,2.904,2.90825,6750000.0
2009-12-17 08:35:00,2.90798,2.9084,2.90374,2.90734,6250000.0
2009-12-17 08:36:00,2.90953,2.90953,2.90442,2.9076,6250000.0
2009-12-17 08:37:00,2.90683,2.9083,2.90612,2.90648,5250000.0
2009-12-17 08:38:00,2.90697,2.90738,2.90435,2.90435,7500000.0
2009-12-17 08:39:00,2.90431,2.90739,2.90431,2.906,8250000.0
2009-12-17 08:40:00,2.90708,2.90771,2.90339,2.90496,9750000.0
2009-12-17 08:41:00,2.90573,2.90808,2.90335,2.90551,6380000.0
2009-12-17 08:42:00,2.90431,2.9065,2.90366,2.90443,6630000.0
2009-12-17 08:43:00,2.90672,2.90763,2.90313,2.90581,8750000.0
2009-12-17 08:44:00,2.90874,2.90874,2.90377,2.90793,8000000.0
2009-12-17 08:45:00,2.90617,2.91204,2.90617,2.90998,9500000.0
2009-12-17 08:46:00,2.90872,2.9089,2.90325,2.90727,8000000.0
2009-12-17 08:47:00,2.90562,2.90913,2.90357,2.90913,7750000.0
2009-12-17 08:48:00,2.90892,2.90892,2.90556,2.90556,5750000.0
2009-12-17 08:49:00,2.9097,2.9097,2.90494,2.90817,8500000.0
2009-12-17 08:50:00,2.90785,2.90837,2.90491,2.90593,12630000.0
2009-12-17 08:51:00,2.90741,2.90805,2.90526,2.9068,8000000.0
2009-12-17 08:52:00,2.9071,2.90748,2.90611,2.90694,8250000.0
2009-12-17 08:53:00,2.90567,2.90812,2.90384,2.90676,11000000.0
2009-12-17 08:54:00,2.90836,2.90842,2.90619,2.90666,8250000.0
2009-12-17 08:55:00,2.90478,2.90894,2.90478,2.90863,5500000.0
2009-12-17 08:56:00,2.90348,2.9094,2.90322,2.90892,10000000.0
2009-12-17 08:57:00,2.90607,2.9095,2.90538,2.9063,5500000.0
2009-12-17 08:58:00,2.90516,2.90985,2.90464,2.90889,7750000.0
2009-12-17 08:59:00,2.90761,2.90978,2.90637,2.907,6250000.0
2009-12-17 09:00:00,2.90212,2.90894,2.90212,2.90785,9500000.0
2009-12-17 09:01:00,2.908,2.90927,2.90303,2.90758,10250000.0
2009-12-17 09:02:00,2.90881,2.91064,2.90747,2.91064,5500000.0
2009-12-17 09:03:00,2.90979,2.91154,2.90633,2.91142,9500000.0
2009-12-17 09:04:00,2.91475,2.91631,2.91338,2.91584,8500000.0
2009-12-17 09:05:00,2.91285,2.91715,2.91285,2.91418,10250000.0
2009-12-17 09:06:00,2.91522,2.9182,2.91163,2.91469,8130000.0
2009-12-17 09:07:00,2.91616,2.91796,2.91143,2.91229,9750000.0
2009-12-17 09:08:00,2.91446,2.91651,2.91299,2.91625,7500000.0
2009-12-17 09:09:00,2.91681,2.91681,2.91151,2.91366,9000000.0
2009-12-17 09:10:00,2.91183,2.91366,2.90965,2.91236,7880000.0
2009-12-17 09:11:00,2.90999,2.91337,2.90989,2.91324,6500000.0
2009-12-17 09:12:00,2.91217,2.91338,2.91052,2.91237,7250000.0
2009-12-17 09:13:00,2.91311,2.91355,2.90826,2.91355,10000000.0
2009-12-17 09:14:00,2.91078,2.91305,2.90851,2.91283,7380000.0
2009-12-17 09:15:00,2.91069,2.91361,2.91069,2.91151,9500000.0
2009-12-17 09:16:00,2.9123,2.91359,2.90863,2.91284,7500000.0
2009-12-17 09:17:00,2.91239,2.91317,2.90879,2.91225,8250000.0
2009-12-17 09:18:00,2.9103,2.91261,2.91025,2.91051,9880000.0
2009-12-17 09:19:00,2.9083,2.91314,2.90709,2.91109,6750000.0
2009-12-17 09:20:00,2.90795,2.91326,2.90795,2.91304,7500000.0
2009-12-17 09:21:00,2.90673,2.91372,2.90673,2.91081,7750000.0
2009-12-17 09:22:00,2.91252,2.9141,2.91116,2.91282,7630000.0
2009-12-17 09:23:00,2.912,2.91486,2.912,2.91355,6500000.0
2009-12-17 09:24:00,2.91249,2.91514,2.91095,2.9144,6500000.0
2009-12-17 09:25:00,2.91479,2.91623,2.91202,2.91623,10750000.0
2009-12-17 09:26:00,2.9169,2.9169,2.91221,2.91536,8880000.0
2009-12-17 09:27:00,2.91256,2.91565,2.9095,2.91263,11000000.0
2009-12-17 09:28:00,2.91459,2.91734,2.91447,2.91734,9750000.0
2009-12-17 09:29:00,2.91175,2.91641,2.91175,2.91228,9000000.0
2009-12-17 09:30:00,2.91598,2.91634,2.91424,2.91506,8000000.0
2009-12-17 09:31:00,2.91796,2.91859,2.91491,2.91759,10880000.0
2009-12-17 09:32:00,2.91801,2.91937,2.91405,2.91727,7000000.0
2009-12-17 09:33:00,2.9203,2.92063,2.91633,2.91633,6500000.0
2009-12-17 09:34:00,2.92011,2.92283,2.91953,2.92283,11250000.0
2009-12-17 09:35:00,2.92029,2.92333,2.91912,2.92276,8250000.0
2009-12-17 09:36:00,2.9181,2.92392,2.9181,2.92392,9500000.0
2009-12-17 09:37:00,2.92574,2.92822,2.92197,2.92822,8250000.0
2009-12-17 09:38:00,2.9295,2.93042,2.92565,2.92921,5500000.0
2009-12-17 09:39:00,2.92551,2.92857,2.9246,2.92794,7630000.0
2009-12-17 09:40:00,2.92405,2.9262,2.92039,2.92364,10000000.0
2009-12-17 09:41:00,2.9275,2.93121,2.9224,2.92439,8500000.0
2009-12-17 09:42:00,2.92332,2.92521,2.9197,2.92127,5250000.0
2009-12-17 09:43:00,2.92056,2.92431,2.9199,2.9238,13130000.0
2009-12-17 09:44:00,2.92139,2.92259,2.9179,2.92201,11250000.0
2009-12-17 09:45:00,2.9197,2.9216,2.91508,2.91921,10500000.0
2009-12-17 09:46:00,2.92154,2.92528,2.92033,2.92511,6630000.0
2009-12-17 09:47:00,2.92436,2.92841,2.92436,2.92841,5250000.0
2009-12-17 09:48:00,2.9292,2.92933,2.92579,2.92743,10000000.0
2009-12-17 09:49:00,2.92642,2.92675,2.92189,2.92228,5750000.0
2009-12-17 09:50:00,2.92129,2.92324,2.91957,2.92324,7750000.0
2009-12-17 09:51:00,2.92105,2.92293,2.91731,2.91731,10000000.0
2009-12-17 09:52:00,2.91886,2.92117,2.91865,2.92099,10500000.0
2009-12-17 09:53:00,2.92258,2.92258,2.91908,2.92046,8000000.0
2009-12-17 09:54:00,2.92001,2.92161,2.9167,2.92161,10000000.0
2009-12-17 09:55:00,2.9208,2.9208,2.91753,2.92031,8750000.0
2009-12-17 09:56:00,2.91816,2.91947,2.9148,2.91854,7760000.0
2009-12-17 09:57:00,2.91866,2.91875,2.91382,2.91624,5250000.0
2009-12-17 09:58:00,2.91734,2.91758,2.90942,2.91624,8500000.0
2009-12-17 09:59:00,2.91781,2.91781,2.91442,2.91681,9750000.0
2009-12-17 10:00:00,2.91446,2.91827,2.91386,2.91503,11380000.0
2009-12-17 10:01:00,2.91724,2.91762,2.91497,2.91709,7500000.0
2009-12-17 10:02:00,2.91772,2.92186,2.91494,2.92033,12000000.0
2009-12-17 10:03:00,2.92101,2.92322,2.91778,2.92099,9000000.0
2009-12-17 10:04:00,2.92212,2.9246,2.92009,2.92256,6500000.0
2009-12-17 10:05:00,2.92084,2.92108,2.9168,2.91992,6250000.0
2009-12-17 10:06:00,2.92081,2.92081,2.91635,2.91635,5250000.0
2009-12-17 10:07:00,2.91868,2.91896,2.91328,2.91725,7000000.0
2009-12-17 10:08:00,2.91629,2.91725,2.9144,2.91725,8750000.0
2009-12-17 10:09:00,2.91301,2.9161,2.91297,2.9152,8000000.0
2009-12-17 10:10:00,2.91185,2.91525,2.91185,2.91525,9250000.0
2009-12-17 10:11:00,2.91331,2.91597,2.9091,2.91395,6750000.0
2009-12-17 10:12:00,2.91061,2.91455,2.90896,2.91124,8250000.0
2009-12-17 10:13:00,2.91137,2.91199,2.90754,2.9093,10130000.0
2009-12-17 10:14:00,2.90772,2.91006,2.90584,2.90584,7000000.0
2009-12-17 10:15:00,2.90902,2.9096,2.90773,2.90838,10500000.0
2009-12-17 10:16:00,2.90977,2.90989,2.90408,2.90903,7750000.0
2009-12-17 10:17:00,2.90856,2.90964,2.90622,2.90622,10500000.0
2009-12-17 10:18:00,2.90424,2.90818,2.90253,2.90253,11750000.0
2009-12-17 10:19:00,2.90827,2.90827,2.90557,2.908,8500000.0
2009-12-17 10:20:00,2.90741,2.90875,2.90622,2.90875,7500000.0
2009-12-17 10:21:00,2.90824,2.91074,2.90564,2.91037,7000000.0
2009-12-17 10:22:00,2.90855,2.91377,2.90708,2.90992,9130000.0
2009-12-17 10:23:00,2.91106,2.91106,2.90472,2.90472,7250000.0
2009-12-17 10:24:00,2.9081,2.91106,2.90516,2.90717,15500000.0
2009-12-17 10:25:00,2.90784,2.9103,2.90543,2.90661,7500000.0
2009-12-17 10:26:00,2.90846,2.90903,2.90562,2.90562,8000000.0
2009-12-17 10:27:00,2.90824,2.90833,2.89944,2.90598,7750000.0
2009-12-17 10:28:00,2.90041,2.9045,2.90009,2.90361,9750000.0
2009-12-17 10:29:00,2.90257,2.90445,2.90131,2.90445,9750000.0
2009-12-17 10:30:00,2.90175,2.90632,2.90175,2.90615,9250000.0
2009-12-17 10:31:00,2.90565,2.90626,2.90077,2.90539,8880000.0
2009-12-17 10:32:00,2.90371,2.90567,2.89848,2.90482,10000000.0
2009-12-17 10:33:00,2.90467,2.90487,2.9025,2.90433,8750000.0
2009-12-17 10:34:00,2.90101,2.90408,2.89883,2.90332,8250000.0
2009-12-17 10:35:00,2.90198,2.90375,2.89827,2.90316,6630000.0
2009-12-17 10:36:00,2.90318,2.90514,2.89828,2.90514,7500000.0
2009-12-17 10:37:00,2.90469,2.90469,2.90147,2.9028,5250000.0
2009-12-17 10:38:00,2.90159,2.90443,2.90054,2.90357,10750000.0
2009-12-17 10:39:00,2.90081,2.90687,2.90081,2.90362,7250000.0
2009-12-17 10:40:00,2.90591,2.90836,2.90424,2.90424,5250000.0
2009-12-17 10:41:00,2.90793,2.90824,2.90065,2.90065,6500000.0
2009-12-17 10:42:00,2.90764,2.90858,2.90553,2.90553,5500000.0
2009-12-17 10:43:00,2.90763,2.90836,2.9013,2.9072,11500000.0
2009-12-17 10:44:00,2.90952,2.91017,2.90348,2.91007,8250000.0
2009-12-17 10:45:00,2.90819,2.91152,2.90819,2.90946,6000000.0
2009-12-17 10:46:00,2.908,2.91325,2.9041,2.91225,5250000.0
2009-12-17 10:47:00,2.91462,2.91462,2.91119,2.91119,7250000.0
2009-12-17 10:48:00,2.91227,2.91301,2.91059,2.91214,8000000.0
2009-12-17 10:49:00,2.91111,2.91121,2.90742,2.91121,6000000.0
2009-12-17 10:50:00,2.91214,2.91417,2.90936,2.91417,8750000.0
2009-12-17 10:51:00,2.91096,2.91456,2.90872,2.91456,7500000.0
2009-12-17 10:52:00,2.91507,2.91507,2.9116,2.91358,7750000.0
2009-12-17 10:53:00,2.91327,2.91434,2.91173,2.9139,5250000.0
2009-12-17 10:54:00,2.91357,2.91476,2.90912,2.911,8750000.0
2009-12-17 10:55:00,2.91558,2.91614,2.9124,2.9124,5250000.0
2009-12-17 10:56:00,2.91522,2.91522,2.91073,2.91333,5750000.0
2009-12-17 10:57:00,2.91434,2.91622,2.91014,2.91014,10000000.0
2009-12-17 10:58:00,2.91209,2.9166,2.91209,2.91345,6380000.0
2009-12-17 10:59:00,2.91597,2.91601,2.9107,2.91222,9380000.0
2009-12-17 11:00:00,2.91435,2.91514,2.91243,2.913,7500000.0
2009-12-17 11:01:00,2.91481,2.91565,2.91029,2.91536,8750000.0
2009-12-17 11:02:00,2.91435,2.91617,2.91279,2.91534,8250000.0
2009-12-17 11:03:00,2.91625,2.91657,2.91297,2.91297,8500000.0
2009-12-17 11:04:00,2.9129,2.91633,2.91179,2.91179,10250000.0
2009-12-17 11:05:00,2.91405,2.91591,2.91258,2.91591,5750000.0
2009-12-17 11:06:00,2.91171,2.91488,2.90846,2.9143,7000000.0
2009-12-17 11:07:00,2.90885,2.91448,2.90885,2.91341,7750000.0
2009-12-17 11:08:00,2.91214,2.91354,2.90861,2.90861,10250000.0
2009-12-17 11:09:00,2.90845,2.91322,2.90811,2.91285,7750000.0
2009-12-17 11:10:00,2.9116,2.91327,2.90791,2.9132,5500000.0
2009-12-17 11:11:00,2.91026,2.91396,2.91003,2.91101,5750000.0
2009-12-17 11:12:00,2.91122,2.9125,2.90868,2.90949,7750000.0
2009-12-17 11:13:00,2.91359,2.91359,2.90949,2.9113,7380000.0
2009-12-17 11:14:00,2.91246,2.91352,2.90623,2.91057,10750000.0
2009-12-17 11:15:00,2.91168,2.91172,2.90659,2.90859,7000000.0
2009-12-17 11:16:00,2.90344,2.9077,2.89512,2.90664,10880000.0
2009-12-17 11:17:00,2.89504,2.90422,2.89504,2.90188,10000000.0
2009-12-17 11:18:00,2.90314,2.90386,2.8916,2.89699,8500000.0
2009-12-17 11:19:00,2.89835,2.90313,2.89835,2.89937,8000000.0
2009-12-17 11:20:00,2.90176,2.90488,2.9015,2.90488,6630000.0
2009-12-17 11:21:00,2.90308,2.90348,2.90109,2.90348,7500000.0
2009-12-17 11:22:00,2.90125,2.90437,2.89979,2.90382,5250000.0
2009-12-17 11:23:00,2.90094,2.90174,2.89793,2.90075,7250000.0
2009-12-17 11:24:00,2.90087,2.90108,2.89534,2.89888,8000000.0
2009-12-17 11:25:00,2.89806,2.90008,2.89609,2.89974,7130000.0
2009-12-17 11:26:00,2.8975,2.89985,2.89712,2.89784,7750000.0
2009-12-17 11:27:00,2.90031,2.90031,2.896,2.89825,9130000.0
2009-12-17 11:28:00,2.89945,2.89945,2.89506,2.89821,8750000.0
2009-12-17 11:29:00,2.89434,2.89889,2.89434,2.89468,5250000.0
2009-12-17 11:30:00,2.89548,2.89882,2.89404,2.89623,8750000.0
2009-12-17 11:31:00,2.90011,2.90011,2.89557,2.89939,7000000.0
2009-12-17 11:32:00,2.899,2.90132,2.89839,2.89996,8750000.0
2009-12-17 11:33:00,2.9026,2.90309,2.89934,2.90275,8630000.0
2009-12-17 11:34:00,2.90051,2.90465,2.89957,2.90423,9750000.0
2009-12-17 11:35:00,2.90149,2.90389,2.89994,2.90389,7250000.0
2009-12-17 11:36:00,2.902,2.90356,2.90089,2.90314,6750000.0
2009-12-17 11:37:00,2.9042,2.90523,2.90203,2.90203,7000000.0
2009-12-17 11:38:00,2.90704,2.90711,2.90315,2.90473,10250000.0
2009-12-17 11:39:00,2.9062,2.90667,2.90485,2.90667,6750000.0
2009-12-17 11:40:00,2.9042,2.90662,2.9042,2.9066,5750000.0
2009-12-17 11:41:00,2.90154,2.90678,2.90154,2.90678,8500000.0
2009-12-17 11:42:00,2.90595,2.90595,2.90247,2.90247,6500000.0
2009-12-17 11:43:00,2.90593,2.906,2.89811,2.89811,5250000.0
2009-12-17 11:44:00,2.9052,2.90628,2.90206,2.90628,6750000.0
2009-12-17 11:45:00,2.90614,2.90914,2.90157,2.90914,10250000.0
2009-12-17 11:46:00,2.90929,2.91122,2.90738,2.91122,10250000.0
2009-12-17 11:47:00,2.91011,2.9106,2.90792,2.90792,7500000.0
2009-12-17 11:48:00,2.90834,2.9089,2.90667,2.90766,7880000.0
2009-12-17 11:49:00,2.9032,2.90618,2.90076,2.90378,8250000.0
2009-12-17 11:50:00,2.90429,2.90738,2.90186,2.90479,10750000.0
2009-12-17 11:51:00,2.90715,2.90715,2.90167,2.90503,6500000.0
2009-12-17 11:52:00,2.90731,2.9074,2.90477,2.9074,9500000.0
2009-12-17 11:53:00,2.90818,2.90841,2.90434,2.90545,8750000.0
2009-12-17 11:54:00,2.90881,2.90881,2.90388,2.90388,7000000.0
2009-12-17 11:55:00,2.90786,2.90832,2.90411,2.90738,9880000.0
2009-12-17 11:56:00,2.90741,2.90778,2.90479,2.90734,8250000.0
2009-12-17 11:57:00,2.90673,2.90752,2.90394,2.90717,7750000.0
2009-12-17 11:58:00,2.90668,2.90702,2.90113,2.90697,15000000.0
2009-12-17 11:59:00,2.90801,2.90801,2.90431,2.90797,6750000.0
2009-12-17 12:00:00,2.90658,2.90777,2.90511,2.90711,8250000.0
2009-12-17 12:01:00,2.90804,2.90805,2.90365,2.90747,8250000.0
2009-12-17 12:02:00,2.90819,2.90912,2.9029,2.9029,7500000.0
2009-12-17 12:03:00,2.90693,2.90693,2.90339,2.90673,5750000.0
2009-12-17 12:04:00,2.90557,2.90711,2.90133,2.90711,8250000.0
2009-12-17 12:05:00,2.90437,2.90793,2.90437,2.90439,5750000.0
2009-12-17 12:06:00,2.90495,2.90882,2.9043,2.90882,5250000.0
2009-12-17 12:07:00,2.90344,2.91004,2.90344,2.90801,5250000.0
2009-12-17 12:08:00,2.90877,2.91007,2.90664,2.91007,8750000.0
2009-12-17 12:09:00,2.9111,2.91349,2.90704,2.90704,6250000.0
2009-12-17 12:10:00,2.90955,2.91133,2.90672,2.9105,8500000.0
2009-12-17 12:11:00,2.90901,2.91028,2.9043,2.90971,9250000.0
2009-12-17 12:12:00,2.90613,2.9104,2.90497,2.90557,13630000.0
2009-12-17 12:13:00,2.90933,2.91115,2.90404,2.91115,8750000.0
2009-12-17 12:14:00,2.91158,2.91163,2.90947,2.90949,7250000.0
2009-12-17 12:15:00,2.91203,2.91203,2.90543,2.90902,8250000.0
2009-12-17 12:16:00,2.91201,2.91201,2.90757,2.90881,12880000.0
2009-12-17 12:17:00,2.90845,2.9103,2.90617,2.9102,10750000.0
2009-12-17 12:18:00,2.90977,2.91149,2.90629,2.90939,8750000.0
2009-12-17 12:19:00,2.91032,2.9109,2.90704,2.9103,8750000.0
2009-12-17 12:20:00,2.91067,2.91116,2.90457,2.90712,11000000.0
2009-12-17 12:21:00,2.91048,2.9105,2.90524,2.90524,10010000.0
2009-12-17 12:22:00,2.91057,2.91064,2.90533,2.90533,16000000.0
2009-12-17 12:23:00,2.91023,2.91063,2.90634,2.90721,7500000.0
2009-12-17 12:24:00,2.90403,2.9109,2.90403,2.90818,7250000.0
2009-12-17 12:25:00,2.91087,2.91113,2.90864,2.90928,8250000.0
2009-12-17 12:26:00,2.91384,2.91589,2.90883,2.9155,5500000.0
2009-12-17 12:27:00,2.91765,2.9182,2.91002,2.91724,9000000.0
2009-12-17 12:28:00,2.91801,2.91801,2.9133,2.91447,11000000.0
2009-12-17 12:29:00,2.91701,2.91916,2.91463,2.91655,6380000.0
2009-12-17 12:30:00,2.91656,2.9199,2.9159,2.9159,10500000.0
2009-12-17 12:31:00,2.91864,2.92429,2.91864,2.92225,5500000.0
2009-12-17 12:32:00,2.92052,2.92401,2.91955,2.92164,7250000.0
2009-12-17 12:33:00,2.92283,2.92298,2.91945,2.92298,10380000.0
2009-12-17 12:34:00,2.92136,2.92274,2.91664,2.922,7130000.0
2009-12-17 12:35:00,2.9223,2.9223,2.91742,2.92222,10500000.0
2009-12-17 12:36:00,2.92043,2.92488,2.92037,2.92304,5250000.0
2009-12-17 12:37:00,2.92184,2.92529,2.92077,2.92077,9380000.0
2009-12-17 12:38:00,2.92446,2.92511,2.92081,2.92353,5750000.0
2009-12-17 12:39:00,2.92248,2.92603,2.92109,2.92603,12500000.0
2009-12-17 12:40:00,2.92484,2.92985,2.92484,2.92644,10000000.0
2009-12-17 12:41:00,2.92875,2.92982,2.92571,2.92973,10250000.0
2009-12-17 12:42:00,2.92926,2.93091,2.9245,2.93091,7250000.0
2009-12-17 12:43:00,2.93068,2.93068,2.92653,2.92966,10750000.0
2009-12-17 12:44:00,2.92974,2.92974,2.92633,2.92684,6500000.0
2009-12-17 12:45:00,2.92949,2.92949,2.9207,2.92214,10750000.0
2009-12-17 12:46:00,2.92377,2.92505,2.92259,2.92284,6000000.0
2009-12-17 12:47:00,2.92529,2.92529,2.91792,2.92264,6500000.0
2009-12-17 12:48:00,2.92469,2.92469,2.9186,2.91943,8750000.0
2009-12-17 12:49:00,2.92254,2.92328,2.91997,2.92245,10750000.0
2009-12-17 12:50:00,2.92304,2.92384,2.92111,2.92384,5500000.0
2009-12-17 12:51:00,2.9222,2.92487,2.92096,2.92286,12750000.0
2009-12-17 12:52:00,2.92042,2.9232,2.91811,2.91811,10750000.0
2009-12-17 12:53:00,2.92254,2.92254,2.91738,2.92235,7250000.0
2009-12-17 12:54:00,2.92233,2.92301,2.91813,2.92231,7250000.0
2009-12-17 12:55:00,2.92267,2.92331,2.92058,2.9228,9880000.0
2009-12-17 12:56:00,2.92104,2.92251,2.91734,2.92152,8250000.0
2009-12-17 12:57:00,2.92061,2.9216,2.91538,2.92069,7000000.0
2009-12-17 12:58:00,2.92079,2.92436,2.91843,2.92436,6250000.0
2009-12-17 12:59:00,2.9224,2.9255,2.92176,2.9255,10250000.0
2009-12-17 13:00:00,2.92072,2.92535,2.92072,2.92334,5750000.0
2009-12-17 13:01:00,2.92443,2.92645,2.92107,2.92637,6250000.0
2009-12-17 13:02:00,2.92514,2.92666,2.9214,2.92438,7500000.0
2009-12-17 13:03:00,2.92074,2.92753,2.92074,2.92749,10380000.0
2009-12-17 13:04:00,2.92539,2.92738,2.9227,2.92592,10380000.0
2009-12-17 13:05:00,2.92413,2.9262,2.92003,2.9244,6500000.0
2009-12-17 13:06:00,2.9264,2.92786,2.92519,2.92786,6250000.0
2009-12-17 13:07:00,2.92351,2.92716,2.92184,2.92423,8000000.0
2009-12-17 13:08:00,2.92329,2.92774,2.91799,2.91995,13250000.0
2009-12-17 13:09:00,2.92069,2.92173,2.91444,2.91591,10000000.0
2009-12-17 13:10:00,2.919,2.92161,2.91665,2.92161,6500000.0
2009-12-17 13:11:00,2.91559,2.92055,2.91559,2.91731,12250000.0
2009-12-17 13:12:00,2.92175,2.92405,2.91984,2.91984,8250000.0
2009-12-17 13:13:00,2.91993,2.92123,2.91758,2.91867,7750000.0
2009-12-17 13:14:00,2.91864,2.92196,2.91679,2.91679,8500000.0
2009-12-17 13:15:00,2.91756,2.92142,2.91707,2.91707,10000000.0
2009-12-17 13:16:00,2.92069,2.9216,2.91944,2.9205,5750000.0
2009-12-17 13:17:00,2.91814,2.92246,2.91814,2.91953,7250000.0
2009-12-17 13:18:00,2.91932,2.92183,2.91932,2.92014,7250000.0
2009-12-17 13:19:00,2.91772,2.91985,2.91486,2.91802,9000000.0
2009-12-17 13:20:00,2.91765,2.92016,2.91355,2.9194,8130000.0
2009-12-17 13:21:00,2.91642,2.91884,2.91294,2.91764,10750000.0
2009-12-17 13:22:00,2.91672,2.9191,2.91508,2.91553,7250000.0
2009-12-17 13:23:00,2.91641,2.91837,2.91641,2.91682,6500000.0
2009-12-17 13:24:00,2.91798,2.9202,2.91517,2.91517,7750000.0
2009-12-17 13:25:00,2.92146,2.92146,2.915,2.91673,6500000.0
2009-12-17 13:26:00,2.92077,2.92152,2.91905,2.92152,13250000.0
2009-12-17 13:27:00,2.9168,2.923,2.9168,2.923,7250000.0
2009-12-17 13:28:00,2.92153,2.92287,2.91728,2.92272,8500000.0
2009-12-17 13:29:00,2.91788,2.92272,2.91767,2.92221,9000000.0
2009-12-17 13:30:00,2.92237,2.92272,2.91996,2.91996,6130000.0
2009-12-17 13:31:00,2.92105,2.9223,2.91798,2.92053,6000000.0
2009-12-17 13:32:00,2.92086,2.9217,2.91765,2.92169,10630000.0
2009-12-17 13:33:00,2.9216,2.9224,2.91367,2.91367,8250000.0
2009-12-17 13:34:00,2.91694,2.92309,2.91694,2.92253,10000000.0
2009-12-17 13:35:00,2.92285,2.92305,2.92003,2.9205,7250000.0
2009-12-17 13:36:00,2.92178,2.92203,2.91603,2.91603,9250000.0
2009-12-17 13:37:00,2.91807,2.92031,2.91773,2.91877,9500000.0
2009-12-17 13:38:00,2.9208,2.92202,2.9195,2.91956,9260000.0
2009-12-17 13:39:00,2.92137,2.9223,2.91949,2.9223,9750000.0
2009-12-17 13:40:00,2.92095,2.92224,2.91688,2.91863,7250000.0
2009-12-17 13:41:00,2.91954,2.92151,2.91874,2.9208,10000000.0
2009-12-17 13:42:00,2.92123,2.92128,2.91559,2.91993,10000000.0
2009-12-17 13:43:00,2.91691,2.92024,2.91613,2.91684,8000000.0
2009-12-17 13:44:00,2.92086,2.92126,2.91607,2.91819,12880000.0
2009-12-17 13:45:00,2.91937,2.92108,2.91432,2.91432,5880000.0
2009-12-17 13:46:00,2.9191,2.91967,2.91694,2.91732,6500000.0
2009-12-17 13:47:00,2.91599,2.92032,2.91393,2.91966,7500000.0
2009-12-17 13:48:00,2.9198,2.9198,2.91271,2.91763,7000000.0
2009-12-17 13:49:00,2.91941,2.91973,2.91399,2.91902,9750000.0
2009-12-17 13:50:00,2.91992,2.92021,2.91786,2.91786,8000000.0
2009-12-17 13:51:00,2.92176,2.92176,2.91878,2.92104,10500000.0
2009-12-17 13:52:00,2.92066,2.92194,2.91953,2.92142,7630000.0
2009-12-17 13:53:00,2.92362,2.92524,2.92056,2.92274,5500000.0
2009-12-17 13:54:00,2.92398,2.9244,2.91744,2.92165,13500000.0
2009-12-17 13:55:00,2.92178,2.92316,2.9187,2.92171,10000000.0
2009-12-17 13:56:00,2.91969,2.92437,2.91887,2.92122,8500000.0
2009-12-17 13:57:00,2.92361,2.92408,2.91955,2.92272,6750000.0
2009-12-17 13:58:00,2.9253,2.9253,2.91965,2.91965,9130000.0
2009-12-17 13:59:00,2.92075,2.92441,2.92012,2.92055,12250000.0
2009-12-17 14:00:00,2.92119,2.92425,2.92119,2.92425,8000000.0
2009-12-17 14:01:00,2.92218,2.92472,2.91958,2.92472,10250000.0
2009-12-17 14:02:00,2.92284,2.92356,2.91986,2.92113,12250000.0
2009-12-17 14:03:00,2.92364,2.92379,2.92149,2.92338,8250000.0
2009-12-17 14:04:00,2.92039,2.92379,2.91932,2.92073,12250000.0
2009-12-17 14:05:00,2.9208,2.92284,2.91852,2.91907,7500000.0
2009-12-17 14:06:00,2.92242,2.92335,2.92071,2.92225,5750000.0
2009-12-17 14:07:00,2.92278,2.92387,2.91877,2.91877,7250000.0
2009-12-17 14:08:00,2.92242,2.92332,2.91848,2.92197,8630000.0
2009-12-17 14:09:00,2.92306,2.92306,2.91896,2.92081,10750000.0
2009-12-17 14:10:00,2.92164,2.92321,2.91671,2.9231,9250000.0
2009-12-17 14:11:00,2.91705,2.92263,2.91655,2.92162,10750000.0
2009-12-17 14:12:00,2.91847,2.92183,2.91613,2.91613,5500000.0
2009-12-17 14:13:00,2.91832,2.92001,2.91685,2.91885,6750000.0
2009-12-17 14:14:00,2.91857,2.91875,2.91229,2.917,6630000.0
2009-12-17 14:15:00,2.91688,2.91849,2.91216,2.91849,12630000.0
2009-12-17 14:16:00,2.91598,2.91978,2.91586,2.91958,8750000.0
2009-12-17 14:17:00,2.92059,2.92093,2.91623,2.91656,7750000.0
2009-12-17 14:18:00,2.9221,2.9221,2.9179,2.91809,5500000.0
2009-12-17 14:19:00,2.91724,2.92221,2.91724,2.92221,6000000.0
2009-12-17 14:20:00,2.92045,2.92106,2.91728,2.91821,10250000.0
2009-12-17 14:21:00,2.91867,2.92026,2.917,2.91919,9750000.0
2009-12-17 14:22:00,2.91658,2.91971,2.91385,2.91934,7250000.0
2009-12-17 14:23:00,2.91904,2.92091,2.9172,2.91918,7500000.0
2009-12-17 14:24:00,2.91712,2.92057,2.91712,2.91804,7000000.0
2009-12-17 14:25:00,2.92057,2.92126,2.91587,2.91596,10750000.0
2009-12-17 14:26:00,2.92117,2.92156,2.91589,2.91851,5500000.0
2009-12-17 14:27:00,2.91771,2.92056,2.91731,2.91845,9750000.0
2009-12-17 14:28:00,2.92168,2.92168,2.91956,2.921,6250000.0
2009-12-17 14:29:00,2.91589,2.92036,2.91525,2.92024,6750000.0
2009-12-17 14:30:00,2.92087,2.92185,2.91791,2.92058,8500000.0
2009-12-17 14:31:00,2.91718,2.92019,2.91333,2.91504,10880000.0
2009-12-17 14:32:00,2.92134,2.92134,2.91399,2.91696,11000000.0
2009-12-17 14:33:00,2.91936,2.91949,2.91408,2.91768,5750000.0
2009-12-17 14:34:00,2.91851,2.91991,2.91616,2.91616,10250000.0
2009-12-17 14:35:00,2.91945,2.91945,2.91175,2.91175,8750000.0
2009-12-17 14:36:00,2.91683,2.92013,2.91547,2.9169,12250000.0
2009-12-17 14:37:00,2.91628,2.92024,2.91628,2.92024,8500000.0
2009-12-17 14:38:00,2.91669,2.92003,2.91652,2.91652,9500000.0
2009-12-17 14:39:00,2.91893,2.92016,2.91526,2.92015,5500000.0
2009-12-17 14:40:00,2.92096,2.92176,2.91614,2.91936,11500000.0
2009-12-17 14:41:00,2.92104,2.92141,2.91981,2.92115,5250000.0
2009-12-17 14:42:00,2.92067,2.92151,2.918,2.918,7750000.0
2009-12-17 14:43:00,2.91681,2.92166,2.91681,2.91814,11500000.0
2009-12-17 14:44:00,2.91969,2.92147,2.91952,2.91952,9000000.0
2009-12-17 14:45:00,2.92089,2.92211,2.91969,2.92183,6130000.0
2009-12-17 14:46:00,2.91812,2.92115,2.91644,2.91844,9000000.0
2009-12-17 14:47:00,2.91944,2.92352,2.91803,2.9231,10250000.0
2009-12-17 14:48:00,2.9193,2.92506,2.9193,2.92076,6250000.0
2009-12-17 14:49:00,2.92512,2.92537,2.92205,2.92205,6750000.0
2009-12-17 14:50:00,2.92524,2.92524,2.92071,2.92288,11130000.0
2009-12-17 14:51:00,2.92441,2.92785,2.92255,2.92462,6000000.0
2009-12-17 14:52:00,2.92756,2.9283,2.92235,2.92481,7000000.0
2009-12-17 14:53:00,2.9269,2.92837,2.92453,2.92837,5500000.0
2009-12-17 14:54:00,2.92754,2.92994,2.92472,2.92994,5750000.0
2009-12-17 14:55:00,2.92829,2.92918,2.92542,2.92861,8500000.0
2009-12-17 14:56:00,2.92499,2.92796,2.92074,2.92712,13250000.0
2009-12-17 14:57:00,2.92305,2.92594,2.92036,2.92089,7250000.0
2009-12-17 14:58:00,2.9241,2.9241,2.91923,2.92246,7500000.0
2009-12-17 14:59:00,2.92328,2.92401,2.91669,2.92401,6000000.0
2009-12-17 15:00:00,2.92258,2.92523,2.91967,2.92218,8250000.0
2009-12-17 15:01:00,2.92308,2.92426,2.91532,2.91794,5750000.0
2009-12-17 15:02:00,2.92187,2.9225,2.91873,2.9205,9250000.0
2009-12-17 15:03:00,2.92209,2.92538,2.92087,2.92087,5250000.0
2009-12-17 15:04:00,2.92465,2.92706,2.92465,2.92495,7750000.0
2009-12-17 15:05:00,2.92749,2.92749,2.925,2.92553,5500000.0
2009-12-17 15:06:00,2.92359,2.92616,2.92185,2.92185,7130000.0
2009-12-17 15:07:00,2.92587,2.92668,2.92426,2.92641,7000000.0
2009-12-17 15:08:00,2.92278,2.92696,2.92278,2.92577,9880000.0
2009-12-17 15:09:00,2.92209,2.92592,2.92209,2.92568,10250000.0
2009-12-17 15:10:00,2.92267,2.92616,2.92259,2.92613,6500000.0
2009-12-17 15:11:00,2.92647,2.92705,2.92086,2.92259,8250000.0
2009-12-17 15:12:00,2.92571,2.92571,2.91954,2.92391,5250000.0
2009-12-17 15:13:00,2.92033,2.92569,2.92033,2.92264,7250000.0
2009-12-17 15:14:00,2.92284,2.92644,2.92277,2.92428,11750000.0
2009-12-17 15:15:00,2.92694,2.92694,2.92017,2.92549,5500000.0
2009-12-17 15:16:00,2.91992,2.92598,2.91992,2.92366,6750000.0
2009-12-17 15:17:00,2.9273,2.9273,2.92396,2.92396,7380000.0
2009-12-17 15:18:00,2.92525,2.92598,2.9237,2.9237,6250000.0
2009-12-17 15:19:00,2.92481,2.9252,2.92289,2.9252,7000000.0
2009-12-17 15:20:00,2.92374,2.92639,2.92374,2.92471,5250000.0
2009-12-17 15:21:00,2.92253,2.92953,2.92253,2.92953,7500000.0
2009-12-17 15:22:00,2.93,2.93,2.92673,2.9286,7250000.0
2009-12-17 15:23:00,2.9301,2.9301,2.92447,2.92738,9130000.0
2009-12-17 15:24:00,2.9281,2.92823,2.9228,2.92659,7500000.0
2009-12-17 15:25:00,2.92609,2.92704,2.92394,2.92669,9250000.0
2009-12-17 15:26:00,2.92431,2.92786,2.92274,2.92412,10750000.0
2009-12-17 15:27:00,2.92509,2.92675,2.9241,2.92587,8750000.0
2009-12-17 15:28:00,2.9249,2.92601,2.92282,2.92525,7750000.0
2009-12-17 15:29:00,2.9227,2.92597,2.92188,2.92304,8750000.0
2009-12-17 15:30:00,2.92542,2.92575,2.92068,2.92277,8750000.0
2009-12-17 15:31:00,2.92218,2.92349,2.91733,2.92158,7130000.0
2009-12-17 15:32:00,2.91811,2.92245,2.91811,2.91993,10000000.0
2009-12-17 15:33:00,2.92021,2.92295,2.91943,2.92295,8000000.0
2009-12-17 15:34:00,2.92163,2.92314,2.91749,2.92227,8260000.0
2009-12-17 15:35:00,2.92375,2.92547,2.92064,2.92501,7750000.0
2009-12-17 15:36:00,2.92403,2.92601,2.92331,2.92569,10250000.0
2009-12-17 15:37:00,2.92315,2.92534,2.92271,2.92294,7750000.0
2009-12-17 15:38:00,2.92644,2.92753,2.91924,2.9257,7500000.0
2009-12-17 15:39:00,2.92085,2.92503,2.91846,2.92221,11130000.0
2009-12-17 15:40:00,2.92653,2.92653,2.92106,2.9241,7630000.0
2009-12-17 15:41:00,2.92584,2.92584,2.92319,2.92432,12500000.0
2009-12-17 15:42:00,2.92557,2.92563,2.9226,2.92511,12250000.0
2009-12-17 15:43:00,2.92534,2.92652,2.92125,2.92451,7750000.0
2009-12-17 15:44:00,2.92801,2.92801,2.9208,2.92637,9250000.0
2009-12-17 15:45:00,2.92359,2.92644,2.92202,2.92637,11000000.0
2009-12-17 15:46:00,2.92376,2.92658,2.92376,2.92602,6250000.0
2009-12-17 15:47:00,2.92605,2.92677,2.92153,2.92491,6000000.0
2009-12-17 15:48:00,2.92423,2.92626,2.92323,2.92539,5750000.0
2009-12-17 15:49:00,2.92495,2.92624,2.92088,2.92109,9250000.0
2009-12-17 15:50:00,2.92492,2.92492,2.91851,2.92206,15000000.0
2009-12-17 15:51:00,2.92008,2.92156,2.91613,2.91864,5500000.0
2009-12-17 15:52:00,2.91998,2.92042,2.91775,2.91775,9250000.0
2009-12-17 15:53:00,2.91879,2.92026,2.91589,2.92026,10000000.0
2009-12-17 15:54:00,2.91919,2.92149,2.91821,2.92053,7500000.0
2009-12-17 15:55:00,2.9166,2.92157,2.91531,2.92088,6250000.0
2009-12-17 15:56:00,2.92119,2.92138,2.91493,2.91995,8500000.0
2009-12-17 15:57:00,2.91875,2.92092,2.91875,2.91961,5250000.0
2009-12-17 15:58:00,2.92173,2.92173,2.91695,2.91894,7500000.0
2009-12-17 15:59:00,2.92184,2.92205,2.91749,2.91925,9250000.0
2009-12-17 16:00:00,2.91901,2.92034,2.914,2.92034,9130000.0
2009-12-17 16:01:00,2.91531,2.92007,2.91365,2.91869,6000000.0
2009-12-17 16:02:00,2.91669,2.9192,2.91404,2.9192,8500000.0
2009-12-17 16:03:00,2.91436,2.91906,2.91436,2.91873,12380000.0
2009-12-17 16:04:00,2.91795,2.9214,2.91478,2.9179,11380000.0
2009-12-17 16:05:00,2.91861,2.9197,2.91525,2.91525,6760000.0
2009-12-17 16:06:00,2.91658,2.91743,2.91465,2.91645,5250000.0
2009-12-17 16:07:00,2.91641,2.9181,2.91332,2.91768,8000000.0
2009-12-17 16:08:00,2.91786,2.91786,2.91325,2.91419,6250000.0
2009-12-17 16:09:00,2.91713,2.91713,2.90947,2.91355,7130000.0
2009-12-17 16:10:00,2.91524,2.91632,2.91272,2.91622,8750000.0
2009-12-17 16:11:00,2.91519,2.91585,2.91292,2.914,9000000.0
2009-12-17 16:12:00,2.91245,2.91356,2.90948,2.91356,8510000.0
2009-12-17 16:13:00,2.91417,2.91441,2.91074,2.91396,8380000.0
2009-12-17 16:14:00,2.91111,2.91141,2.90758,2.90824,7500000.0
2009-12-17 16:15:00,2.90911,2.91017,2.90837,2.90959,7500000.0
2009-12-17 16:16:00,2.91058,2.91058,2.90584,2.90629,7750000.0
2009-12-17 16:17:00,2.90772,2.90855,2.90511,2.90627,6250000.0
2009-12-17 16:18:00,2.90909,2.90938,2.90689,2.9083,7000000.0
2009-12-17 16:19:00,2.90646,2.9104,2.90572,2.90994,10750000.0
2009-12-17 16:20:00,2.90962,2.91027,2.90608,2.90725,10630000.0
2009-12-17 16:21:00,2.91014,2.91036,2.90416,2.90416,4510000.0
2009-12-17 16:22:00,2.91109,2.91197,2.90709,2.90709,7630000.0
2009-12-17 16:23:00,2.9081,2.9087,2.90605,2.9077,12000000.0
2009-12-17 16:24:00,2.90572,2.90699,2.9036,2.90567,8130000.0
2009-12-17 16:25:00,2.90566,2.90607,2.90062,2.9027,10000000.0
2009-12-17 16:26:00,2.90325,2.90626,2.90134,2.90134,8750000.0
2009-12-17 16:27:00,2.90639,2.90781,2.90005,2.90418,6380000.0
2009-12-17 16:28:00,2.90359,2.90724,2.89935,2.90695,6000000.0
2009-12-17 16:29:00,2.90546,2.90614,2.90321,2.90512,6630000.0
2009-12-17 16:30:00,2.90567,2.90729,2.90306,2.90317,7760000.0
2009-12-17 16:31:00,2.90734,2.90836,2.90115,2.90695,9000000.0
2009-12-17 16:32:00,2.90567,2.90829,2.90475,2.90739,9750000.0
2009-12-17 16:33:00,2.90786,2.9086,2.90433,2.90788,8250000.0
2009-12-17 16:34:00,2.90615,2.91,2.90581,2.90581,6500000.0
2009-12-17 16:35:00,2.90969,2.90969,2.90437,2.90834,8750000.0
2009-12-17 16:36:00,2.90722,2.90781,2.90347,2.90446,10000000.0
2009-12-17 16:37:00,2.903,2.9058,2.90257,2.90565,7500000.0
2009-12-17 16:38:00,2.90192,2.90592,2.90192,2.90512,11250000.0
2009-12-17 16:39:00,2.90545,2.90609,2.9021,2.90586,7500000.0
2009-12-17 16:40:00,2.90346,2.90377,2.90143,2.90225,7500000.0
2009-12-17 16:41:00,2.90401,2.90497,2.90279,2.90441,14250000.0
2009-12-17 16:42:00,2.90116,2.90485,2.89936,2.90485,5750000.0
2009-12-17 16:43:00,2.90239,2.90585,2.9003,2.90535,13250000.0
2009-12-17 16:44:00,2.90471,2.90701,2.90364,2.90639,11250000.0
2009-12-17 16:45:00,2.90662,2.90662,2.8994,2.90348,11630000.0
2009-12-17 16:46:00,2.90721,2.90733,2.90282,2.90427,8250000.0
2009-12-17 16:47:00,2.90477,2.90785,2.90477,2.90785,5750000.0
2009-12-17 16:48:00,2.90492,2.90709,2.90203,2.90673,10750000.0
2009-12-17 16:49:00,2.90558,2.9079,2.9051,2.90531,10880000.0
2009-12-17 16:50:00,2.90794,2.90794,2.90363,2.90363,8500000.0
2009-12-17 16:51:00,2.90733,2.9095,2.90329,2.90664,9000000.0
2009-12-17 16:52:00,2.90767,2.90953,2.90624,2.90953,7250000.0
2009-12-17 16:53:00,2.90872,2.91147,2.90673,2.90681,8630000.0
2009-12-17 16:54:00,2.91015,2.91187,2.90571,2.90571,8750000.0
2009-12-17 16:55:00,2.9107,2.91269,2.90789,2.91186,8750000.0
2009-12-17 16:56:00,2.91003,2.91257,2.91003,2.91012,5250000.0
2009-12-17 16:57:00,2.91333,2.91479,2.90742,2.91311,6750000.0
2009-12-17 16:58:00,2.91652,2.91738,2.91116,2.91212,7000000.0
2009-12-17 16:59:00,2.91687,2.92012,2.91508,2.92012,7750000.0
2009-12-17 17:00:00,2.91643,2.9172,2.91366,2.91515,8250000.0
2009-12-17 17:01:00,2.91656,2.917,2.91278,2.917,6250000.0
2009-12-17 17:02:00,2.91461,2.91537,2.90973,2.91531,5500000.0
2009-12-17 17:03:00,2.91312,2.91603,2.91103,2.91244,8500000.0
2009-12-17 17:04:00,2.91176,2.91502,2.90821,2.91227,7000000.0
2009-12-17 17:05:00,2.91582,2.91677,2.91172,2.91677,8250000.0
2009-12-17 17:06:00,2.91404,2.91762,2.91391,2.91586,9000000.0
2009-12-17 17:07:00,2.91657,2.91755,2.91394,2.91394,7750000.0
2009-12-17 17:08:00,2.91523,2.91695,2.91488,2.91695,9000000.0
2009-12-17 17:09:00,2.91803,2.91833,2.91362,2.91362,7750000.0
2009-12-17 17:10:00,2.91138,2.9167,2.91138,2.91275,7500000.0
2009-12-17 17:11:00,2.91578,2.91578,2.91029,2.91523,8750000.0
2009-12-17 17:12:00,2.91591,2.91623,2.90999,2.91511,10250000.0
2009-12-17 17:13:00,2.9136,2.91371,2.90801,2.91202,6250000.0
2009-12-17 17:14:00,2.91337,2.91519,2.90936,2.91391,7500000.0
2009-12-17 17:15:00,2.91638,2.91693,2.91146,2.91628,9750000.0
2009-12-17 17:16:00,2.91718,2.9173,2.91347,2.9154,5750000.0
2009-12-17 17:17:00,2.91318,2.92002,2.91101,2.91556,14000000.0
2009-12-17 17:18:00,2.91577,2.91663,2.909,2.91304,8500000.0
2009-12-17 17:19:00,2.91239,2.91498,2.91001,2.91417,7250000.0
2009-12-17 17:20:00,2.915,2.91529,2.9099,2.91229,8250000.0
2009-12-17 17:21:00,2.91555,2.9163,2.91115,2.9163,9750000.0
2009-12-17 17:22:00,2.91674,2.91674,2.91278,2.91564,11130000.0
2009-12-17 17:23:00,2.91495,2.91574,2.91331,2.91536,6000000.0
2009-12-17 17:24:00,2.91203,2.9162,2.91203,2.91449,7130000.0
2009-12-17 17:25:00,2.91367,2.91615,2.91191,2.91396,7130000.0
2009-12-17 17:26:00,2.91669,2.91727,2.9125,2.91651,6250000.0
2009-12-17 17:27:00,2.91328,2.917,2.91264,2.9163,6630000.0
2009-12-17 17:28:00,2.9167,2.9167,2.91091,2.91418,11630000.0
2009-12-17 17:29:00,2.91667,2.91711,2.91423,2.9153,11750000.0
2009-12-17 17:30:00,2.91757,2.91757,2.91344,2.9154,8250000.0
2009-12-17 17:31:00,2.91314,2.91695,2.91314,2.91506,5630000.0
2009-12-17 17:32:00,2.91728,2.91728,2.91174,2.91706,7500000.0
2009-12-17 17:33:00,2.91503,2.91903,2.91111,2.91779,8250000.0
2009-12-17 17:34:00,2.91929,2.91929,2.91383,2.91895,8500000.0
2009-12-17 17:35:00,2.91954,2.92098,2.91642,2.92064,8500000.0
2009-12-17 17:36:00,2.91841,2.92185,2.91757,2.92185,6750000.0
2009-12-17 17:37:00,2.91877,2.92068,2.91877,2.92014,5500000.0
2009-12-17 17:38:00,2.91983,2.91995,2.91556,2.91995,5750000.0
2009-12-17 17:39:00,2.92002,2.92002,2.91438,2.91607,11250000.0
2009-12-17 17:40:00,2.91808,2.91898,2.9155,2.9155,9500000.0
2009-12-17 17:41:00,2.91861,2.92025,2.91592,2.92025,7500000.0
2009-12-17 17:42:00,2.91649,2.92031,2.91296,2.91679,7250000.0
2009-12-17 17:43:00,2.91753,2.92086,2.91586,2.91586,6250000.0
2009-12-17 17:44:00,2.91601,2.91777,2.91273,2.91659,8000000.0
2009-12-17 17:45:00,2.91859,2.91859,2.91507,2.91507,5250000.0
2009-12-17 17:46:00,2.91577,2.91766,2.91446,2.91718,10250000.0
2009-12-17 17:47:00,2.91417,2.91801,2.91417,2.91574,8630000.0
2009-12-17 17:48:00,2.91491,2.92321,2.91409,2.91409,9250000.0
2009-12-17 17:49:00,2.91653,2.91653,2.9138,2.91641,10000000.0
2009-12-17 17:50:00,2.91463,2.917,2.91451,2.91483,10500000.0
2009-12-17 17:51:00,2.91439,2.91841,2.91439,2.91841,9630000.0
2009-12-17 17:52:00,2.9131,2.9175,2.91299,2.91512,7250000.0
2009-12-17 17:53:00,2.91931,2.91957,2.9141,2.91555,10000000.0
2009-12-17 17:54:00,2.9146,2.91843,2.91386,2.91609,10750000.0
2009-12-17 17:55:00,2.91863,2.91887,2.91538,2.91887,7500000.0
2009-12-17 17:56:00,2.91282,2.918,2.91282,2.91679,5880000.0
2009-12-17 17:57:00,2.91666,2.91745,2.91201,2.91745,9000000.0
2009-12-17 17:58:00,2.91494,2.91848,2.91028,2.91836,8500000.0
2009-12-17 17:59:00,2.91532,2.91906,2.91453,2.91694,10750000.0
2009-12-17 18:00:00,2.91878,2.92018,2.91592,2.91712,6380000.0
2009-12-17 18:01:00,2.91948,2.9199,2.91629,2.91683,5250000.0
2009-12-17 18:02:00,2.91771,2.9182,2.91605,2.91605,7500000.0
2009-12-17 18:03:00,2.91186,2.91878,2.91186,2.91751,13250000.0
2009-12-17 18:04:00,2.91917,2.91966,2.91426,2.91939,7750000.0
2009-12-17 18:05:00,2.92086,2.92086,2.91692,2.91692,7750000.0
2009-12-17 18:06:00,2.9145,2.91982,2.91351,2.91351,7500000.0
2009-12-17 18:07:00,2.91924,2.91982,2.91678,2.91827,8250000.0
2009-12-17 18:08:00,2.91656,2.91991,2.91596,2.91909,6250000.0
2009-12-17 18:09:00,2.91674,2.92029,2.91674,2.92029,8750000.0
2009-12-17 18:10:00,2.92073,2.92088,2.91558,2.91798,7500000.0
2009-12-17 18:11:00,2.91964,2.92005,2.91595,2.9194,6500000.0
2009-12-17 18:12:00,2.91972,2.91999,2.91888,2.91976,5500000.0
2009-12-17 18:13:00,2.92131,2.92258,2.91569,2.92212,9500000.0
2009-12-17 18:14:00,2.91991,2.92304,2.91991,2.92023,7500000.0
2009-12-17 18:15:00,2.92136,2.92241,2.92027,2.92181,5750000.0
2009-12-17 18:16:00,2.92027,2.92264,2.92027,2.92257,5500000.0
2009-12-17 18:17:00,2.91983,2.9213,2.91866,2.92035,10750000.0
2009-12-17 18:18:00,2.92298,2.92298,2.91866,2.92189,6000000.0
2009-12-17 18:19:00,2.92283,2.92283,2.91866,2.9207,12500000.0
2009-12-17 18:20:00,2.92078,2.92142,2.91901,2.92142,8000000.0
2009-12-17 18:21:00,2.91636,2.92239,2.91636,2.9175,9750000.0
2009-12-17 18:22:00,2.91744,2.92034,2.91744,2.91934,7500000.0
2009-12-17 18:23:00,2.91929,2.9224,2.91622,2.9224,10000000.0
2009-12-17 18:24:00,2.92046,2.92151,2.91733,2.92151,6630000.0
2009-12-17 18:25:00,2.91923,2.92179,2.91895,2.91895,5500000.0
2009-12-17 18:26:00,2.92076,2.92231,2.91852,2.92231,10250000.0
2009-12-17 18:27:00,2.92292,2.92329,2.91817,2.92329,7880000.0
2009-12-17 18:28:00,2.91744,2.92284,2.91744,2.92284,7750000.0
2009-12-17 18:29:00,2.92447,2.92447,2.9211,2.92367,8000000.0
2009-12-17 18:30:00,2.92318,2.92364,2.92099,2.92099,7750000.0
2009-12-17 18:31:00,2.92369,2.92475,2.92111,2.92475,7750000.0
2009-12-17 18:32:00,2.92475,2.92476,2.91725,2.92029,6250000.0
2009-12-17 18:33:00,2.9227,2.9228,2.91796,2.92226,7750000.0
2009-12-17 18:34:00,2.91967,2.92342,2.91903,2.92057,8750000.0
2009-12-17 18:35:00,2.92368,2.92368,2.91734,2.92072,9000000.0
2009-12-17 18:36:00,2.92202,2.92386,2.91985,2.92024,6880000.0
2009-12-17 18:37:00,2.92011,2.92261,2.92011,2.92169,8750000.0
2009-12-17 18:38:00,2.92326,2.92422,2.92189,2.92382,6250000.0
2009-12-17 18:39:00,2.92053,2.92448,2.92053,2.92415,5750000.0
2009-12-17 18:40:00,2.92306,2.92529,2.92235,2.92529,9000000.0
2009-12-17 18:41:00,2.92489,2.92839,2.92415,2.925,7880000.0
2009-12-17 18:42:00,2.93126,2.93126,2.92462,2.93066,7500000.0
2009-12-17 18:43:00,2.92782,2.93035,2.92767,2.93035,8000000.0
2009-12-17 18:44:00,2.92852,2.93025,2.92723,2.92745,8000000.0
2009-12-17 18:45:00,2.93124,2.93124,2.92562,2.92885,10880000.0
2009-12-17 18:46:00,2.93234,2.93234,2.9284,2.92914,7750000.0
2009-12-17 18:47:00,2.92962,2.93268,2.92962,2.93268,7250000.0
2009-12-17 18:48:00,2.9303,2.93166,2.92797,2.92797,6000000.0
2009-12-17 18:49:00,2.9297,2.93193,2.92859,2.92993,10380000.0
2009-12-17 18:50:00,2.93077,2.93341,2.92712,2.93183,5880000.0
2009-12-17 18:51:00,2.93357,2.93388,2.92877,2.9301,7250000.0
2009-12-17 18:52:00,2.93151,2.93465,2.92987,2.92987,7000000.0
2009-12-17 18:53:00,2.93126,2.93422,2.93033,2.93388,9000000.0
2009-12-17 18:54:00,2.9327,2.93366,2.92908,2.93318,11130000.0
2009-12-17 18:55:00,2.93026,2.93389,2.93026,2.93389,9250000.0
2009-12-17 18:56:00,2.93,2.93351,2.93,2.93081,7500000.0
2009-12-17 18:57:00,2.93398,2.93431,2.92975,2.93319,8130000.0
2009-12-17 18:58:00,2.93127,2.93461,2.93127,2.9345,6380000.0
2009-12-17 18:59:00,2.93211,2.93428,2.93049,2.93428,7500000.0
2009-12-17 19:00:00,2.93407,2.93457,2.93099,2.93457,8000000.0
2009-12-17 19:01:00,2.93099,2.93397,2.9302,2.93311,6750000.0
2009-12-17 19:02:00,2.93139,2.93577,2.93092,2.93532,7750000.0
2009-12-17 19:03:00,2.93328,2.93377,2.93067,2.93166,8250000.0
2009-12-17 19:04:00,2.93453,2.93453,2.92651,2.92855,10500000.0
2009-12-17 19:05:00,2.92889,2.93143,2.92644,2.93041,12380000.0
2009-12-17 19:06:00,2.92966,2.93161,2.92896,2.93156,8000000.0
2009-12-17 19:07:00,2.93246,2.9328,2.92829,2.9319,10500000.0
2009-12-17 19:08:00,2.93328,2.93328,2.92927,2.93147,9500000.0
2009-12-17 19:09:00,2.93103,2.93306,2.92948,2.93239,9130000.0
2009-12-17 19:10:00,2.93132,2.93393,2.93031,2.9332,8750000.0
2009-12-17 19:11:00,2.93292,2.93391,2.92852,2.93176,8750000.0
2009-12-17 19:12:00,2.93065,2.93399,2.92708,2.9307,10750000.0
2009-12-17 19:13:00,2.93261,2.93498,2.93216,2.93465,6630000.0
2009-12-17 19:14:00,2.93128,2.93522,2.93037,2.93232,12000000.0
2009-12-17 19:15:00,2.92825,2.93414,2.92825,2.9322,5750000.0
2009-12-17 19:16:00,2.93311,2.93419,2.92779,2.93183,11880000.0
2009-12-17 19:17:00,2.9341,2.9353,2.93263,2.93333,7000000.0
2009-12-17 19:18:00,2.93048,2.93388,2.93048,2.93331,6000000.0
2009-12-17 19:19:00,2.93079,2.93327,2.9285,2.9285,9000000.0
2009-12-17 19:20:00,2.9303,2.93196,2.92537,2.92716,8000000.0
2009-12-17 19:21:00,2.92889,2.933,2.92889,2.93297,13000000.0
2009-12-17 19:22:00,2.93109,2.93328,2.9289,2.9289,9000000.0
2009-12-17 19:23:00,2.93252,2.93374,2.92979,2.93374,9250000.0
2009-12-17 19:24:00,2.93266,2.93438,2.92953,2.93069,8000000.0
2009-12-17 19:25:00,2.9336,2.93497,2.93154,2.93251,11000000.0
2009-12-17 19:26:00,2.93236,2.93529,2.93008,2.93493,7500000.0
2009-12-17 19:27:00,2.93291,2.93436,2.93254,2.93436,7380000.0
2009-12-17 19:28:00,2.93368,2.93368,2.92932,2.92932,5250000.0
2009-12-17 19:29:00,2.93464,2.93464,2.92921,2.9315,10250000.0
2009-12-17 19:30:00,2.93157,2.93281,2.92536,2.92661,5750000.0
2009-12-17 19:31:00,2.9287,2.93078,2.92624,2.92793,7380000.0
2009-12-17 19:32:00,2.93258,2.93258,2.92628,2.93157,11250000.0
2009-12-17 19:33:00,2.93166,2.93236,2.9295,2.93147,8250000.0
2009-12-17 19:34:00,2.93237,2.93237,2.92746,2.92966,14500000.0
2009-12-17 19:35:00,2.9269,2.93163,2.9269,2.92853,7500000.0
2009-12-17 19:36:00,2.93165,2.93182,2.92864,2.92864,5500000.0
2009-12-17 19:37:00,2.93035,2.93108,2.92655,2.92989,5500000.0
2009-12-17 19:38:00,2.92787,2.93105,2.92787,2.93105,10750000.0
2009-12-17 19:39:00,2.93007,2.93104,2.92762,2.92896,9250000.0
2009-12-17 19:40:00,2.9293,2.93091,2.92503,2.92656,6500000.0
2009-12-17 19:41:00,2.93042,2.93165,2.92606,2.93165,5750000.0
2009-12-17 19:42:00,2.9293,2.93064,2.92487,2.92487,7630000.0
2009-12-17 19:43:00,2.93043,2.93086,2.9282,2.93086,11500000.0
2009-12-17 19:44:00,2.92839,2.93199,2.92579,2.93199,8750000.0
2009-12-17 19:45:00,2.92768,2.93037,2.92665,2.92665,7000000.0
2009-12-17 19:46:00,2.92814,2.93242,2.92814,2.92846,8250000.0
2009-12-17 19:47:00,2.93234,2.9325,2.92974,2.93229,10750000.0
2009-12-17 19:48:00,2.92802,2.93233,2.92802,2.93233,8880000.0
2009-12-17 19:49:00,2.93109,2.93323,2.93061,2.93186,9630000.0
2009-12-17 19:50:00,2.9322,2.9322,2.92955,2.93127,6250000.0
2009-12-17 19:51:00,2.93335,2.93335,2.92544,2.92544,10250000.0
2009-12-17 19:52:00,2.93003,2.9326,2.92846,2.93042,6250000.0
2009-12-17 19:53:00,2.93263,2.93263,2.92824,2.9315,8130000.0
2009-12-17 19:54:00,2.92912,2.93225,2.92677,2.9294,7500000.0
2009-12-17 19:55:00,2.9303,2.93179,2.92815,2.93106,5500000.0
2009-12-17 19:56:00,2.93162,2.93234,2.9262,2.92727,8500000.0
2009-12-17 19:57:00,2.9298,2.9312,2.92659,2.9312,11500000.0
2009-12-17 19:58:00,2.93217,2.93217,2.92688,2.93072,6250000.0
2009-12-17 19:59:00,2.93171,2.93171,2.92284,2.92859,8250000.0
2009-12-17 20:00:00,2.9272,2.92915,2.92586,2.9289,6250000.0
2009-12-17 20:01:00,2.92891,2.92974,2.92573,2.92974,12500000.0
2009-12-17 20:02:00,2.92941,2.92982,2.92655,2.92788,11250000.0
2009-12-17 20:03:00,2.92324,2.92907,2.92311,2.92756,9750000.0
2009-12-17 20:04:00,2.93039,2.93075,2.9258,2.92881,6500000.0
2009-12-17 20:05:00,2.92786,2.93131,2.92695,2.93018,6000000.0
2009-12-17 20:06:00,2.92915,2.93003,2.92686,2.92945,6500000.0
2009-12-17 20:07:00,2.92648,2.92783,2.92612,2.92741,9250000.0
2009-12-17 20:08:00,2.92858,2.92888,2.92247,2.92247,8500000.0
2009-12-17 20:09:00,2.92868,2.93139,2.92717,2.93139,7750000.0
2009-12-17 20:10:00,2.92875,2.93057,2.92678,2.92896,5500000.0
2009-12-17 20:11:00,2.93049,2.93208,2.92475,2.93208,9500000.0
2009-12-17 20:12:00,2.93135,2.9329,2.9303,2.93219,6250000.0
2009-12-17 20:13:00,2.93504,2.93504,2.9269,2.93203,7500000.0
2009-12-17 20:14:00,2.92962,2.93178,2.92664,2.92795,7250000.0
2009-12-17 20:15:00,2.93052,2.93199,2.93007,2.93086,9380000.0
2009-12-17 20:16:00,2.93116,2.93249,2.92823,2.93221,7250000.0
2009-12-17 20:17:00,2.92913,2.93187,2.92794,2.93162,6380000.0
2009-12-17 20:18:00,2.9297,2.93217,2.92824,2.93069,6250000.0
2009-12-17 20:19:00,2.93288,2.93288,2.92567,2.92853,6630000.0
2009-12-17 20:20:00,2.92972,2.93232,2.92938,2.93194,7630000.0
2009-12-17 20:21:00,2.92874,2.93152,2.92727,2.9306,9250000.0
2009-12-17 20:22:00,2.92897,2.93213,2.92897,2.93213,6000000.0
2009-12-17 20:23:00,2.93009,2.93239,2.92687,2.92891,8250000.0
2009-12-17 20:24:00,2.92608,2.93076,2.92608,2.93046,8500000.0
2009-12-17 20:25:00,2.92776,2.93117,2.92776,2.92997,11250000.0
2009-12-17 20:26:00,2.92759,2.92965,2.92606,2.92965,6250000.0
2009-12-17 20:27:00,2.92909,2.92918,2.92387,2.92918,9250000.0
2009-12-17 20:28:00,2.92904,2.93042,2.92649,2.92649,7000000.0
2009-12-17 20:29:00,2.92774,2.92936,2.92639,2.92936,10000000.0
2009-12-17 20:30:00,2.9292,2.92948,2.92696,2.92948,9250000.0
2009-12-17 20:31:00,2.92812,2.92874,2.92522,2.92677,9130000.0
2009-12-17 20:32:00,2.92696,2.92785,2.92182,2.92182,10500000.0
2009-12-17 20:33:00,2.92951,2.9307,2.92652,2.92854,5500000.0
2009-12-17 20:34:00,2.92433,2.92838,2.92256,2.92577,11000000.0
2009-12-17 20:35:00,2.92621,2.92622,2.92169,2.92336,10500000.0
2009-12-17 20:36:00,2.92519,2.92574,2.91984,2.92294,7750000.0
2009-12-17 20:37:00,2.9255,2.92584,2.92206,2.92206,7500000.0
2009-12-17 20:38:00,2.92623,2.92623,2.92264,2.92491,5500000.0
2009-12-17 20:39:00,2.92513,2.92513,2.92314,2.92444,10750000.0
2009-12-17 20:40:00,2.9227,2.92418,2.91999,2.92135,5500000.0
2009-12-17 20:41:00,2.91798,2.92402,2.91798,2.92182,5500000.0
2009-12-17 20:42:00,2.92394,2.92494,2.92029,2.92029,10750000.0
2009-12-17 20:43:00,2.92532,2.92552,2.92304,2.92519,6630000.0
2009-12-17 20:44:00,2.92532,2.92564,2.92157,2.92326,10000000.0
2009-12-17 20:45:00,2.92428,2.92502,2.92121,2.92121,8250000.0
2009-12-17 20:46:00,2.92223,2.92561,2.92035,2.92513,10250000.0
2009-12-17 20:47:00,2.92571,2.92571,2.92083,2.9238,5880000.0
2009-12-17 20:48:00,2.92264,2.9272,2.92264,2.92309,8250000.0
2009-12-17 20:49:00,2.92285,2.9262,2.92285,2.9262,8250000.0
2009-12-17 20:50:00,2.92421,2.9266,2.92274,2.9243,6750000.0
2009-12-17 20:51:00,2.92681,2.92693,2.92242,2.92575,6380000.0
2009-12-17 20:52:00,2.92646,2.92697,2.92391,2.92619,7250000.0
2009-12-17 20:53:00,2.92618,2.92618,2.92166,2.92403,5500000.0
2009-12-17 20:54:00,2.9253,2.92536,2.92079,2.92079,5500000.0
2009-12-17 20:55:00,2.92069,2.92347,2.92056,2.922,6380000.0
2009-12-17 20:56:00,2.9198,2.92256,2.9198,2.92152,6380000.0
2009-12-17 20:57:00,2.92093,2.92334,2.91971,2.91971,7130000.0
2009-12-17 20:58:00,2.91822,2.92159,2.91822,2.91937,7000000.0
2009-12-17 20:59:00,2.91576,2.92235,2.91576,2.92224,7500000.0
2009-12-17 21:00:00,2.92472,2.92472,2.91894,2.92045,6750000.0
2009-12-17 21:01:00,2.92166,2.92299,2.91873,2.91873,5250000.0
2009-12-17 21:02:00,2.9229,2.9229,2.91876,2.92123,10250000.0
2009-12-17 21:03:00,2.92316,2.92316,2.91788,2.91875,10000000.0
2009-12-17 21:04:00,2.92202,2.92304,2.9178,2.92155,7500000.0
2009-12-17 21:05:00,2.92257,2.92478,2.91836,2.92478,5250000.0
2009-12-17 21:06:00,2.92368,2.92368,2.91788,2.9228,6000000.0
2009-12-17 21:07:00,2.92033,2.92164,2.91828,2.91828,6000000.0
2009-12-17 21:08:00,2.92242,2.92298,2.91601,2.92298,9500000.0
2009-12-17 21:09:00,2.9248,2.92541,2.91623,2.91845,6750000.0
2009-12-17 21:10:00,2.92423,2.92423,2.91708,2.92072,8000000.0
2009-12-17 21:11:00,2.92222,2.92222,2.91831,2.91831,5250000.0
2009-12-17 21:12:00,2.91896,2.92154,2.91748,2.91883,6250000.0
2009-12-17 21:13:00,2.91911,2.92302,2.9166,2.92302,11000000.0
2009-12-17 21:14:00,2.9229,2.92389,2.91942,2.91942,9130000.0
2009-12-17 21:15:00,2.92036,2.92107,2.91969,2.92064,5380000.0
2009-12-17 21:16:00,2.91867,2.92119,2.91762,2.91832,11000000.0
2009-12-17 21:17:00,2.92115,2.92132,2.91556,2.91897,10380000.0
2009-12-17 21:18:00,2.91861,2.92208,2.91851,2.92208,6500000.0
2009-12-17 21:19:00,2.91969,2.92237,2.91857,2.91954,7250000.0
2009-12-17 21:20:00,2.92065,2.92065,2.91434,2.91434,5260000.0
2009-12-17 21:21:00,2.91643,2.91842,2.91472,2.91819,6380000.0
2009-12-17 21:22:00,2.91884,2.91909,2.91213,2.91909,8750000.0
2009-12-17 21:23:00,2.91748,2.91929,2.9173,2.91929,8250000.0
2009-12-17 21:24:00,2.91601,2.91898,2.9153,2.91898,8500000.0
2009-12-17 21:25:00,2.91589,2.91865,2.91154,2.91865,5500000.0
2009-12-17 21:26:00,2.9199,2.9199,2.91557,2.91557,6750000.0
2009-12-17 21:27:00,2.91746,2.91769,2.91267,2.91521,7380000.0
2009-12-17 21:28:00,2.91838,2.91937,2.9154,2.9154,5500000.0
2009-12-17 21:29:00,2.91699,2.91798,2.91283,2.91283,8250000.0
2009-12-17 21:30:00,2.91712,2.91802,2.91473,2.91569,8500000.0
2009-12-17 21:31:00,2.91879,2.91936,2.91586,2.91876,6750000.0
2009-12-17 21:32:00,2.91463,2.92007,2.91463,2.91838,6250000.0
2009-12-17 21:33:00,2.91785,2.91858,2.9142,2.91766,10000000.0
2009-12-17 21:34:00,2.91635,2.92009,2.91635,2.91833,6500000.0
2009-12-17 21:35:00,2.9173,2.9198,2.9173,2.9198,11250000.0
2009-12-17 21:36:00,2.91762,2.9193,2.91513,2.9164,8250000.0
2009-12-17 21:37:00,2.91927,2.92001,2.9152,2.91934,13500000.0
2009-12-17 21:38:00,2.91945,2.91956,2.91607,2.91766,8250000.0
2009-12-17 21:39:00,2.91863,2.91958,2.91512,2.91684,8750000.0
2009-12-17 21:40:00,2.9193,2.91938,2.91656,2.9193,9010000.0
2009-12-17 21:41:00,2.91422,2.91894,2.91422,2.91861,5750000.0
2009-12-17 21:42:00,2.91889,2.91954,2.9159,2.91762,9000000.0
2009-12-17 21:43:00,2.91996,2.92001,2.91516,2.91892,5500000.0
2009-12-17 21:44:00,2.91929,2.92078,2.9156,2.9156,7500000.0
2009-12-17 21:45:00,2.92163,2.92203,2.91867,2.92043,7130000.0
2009-12-17 21:46:00,2.91692,2.92077,2.91692,2.91784,7750000.0
2009-12-17 21:47:00,2.91476,2.92205,2.91476,2.91881,12000000.0
2009-12-17 21:48:00,2.92058,2.92066,2.9152,2.92066,5500000.0
2009-12-17 21:49:00,2.9205,2.92093,2.91861,2.9208,5750000.0
2009-12-17 21:50:00,2.92,2.9212,2.91749,2.9187,5750000.0
2009-12-17 21:51:00,2.92186,2.9219,2.91479,2.91993,8750000.0
2009-12-17 21:52:00,2.91878,2.92149,2.91798,2.92149,5250000.0
2009-12-17 21:53:00,2.92158,2.92186,2.91886,2.92067,6750000.0
2009-12-17 21:54:00,2.91391,2.92128,2.91391,2.92127,13250000.0
2009-12-17 21:55:00,2.91964,2.91979,2.91199,2.91199,9380000.0
2009-12-17 21:56:00,2.91857,2.92092,2.91841,2.91877,8500000.0
2009-12-17 21:57:00,2.91822,2.92256,2.91677,2.9216,9630000.0
2009-12-17 21:58:00,2.92184,2.92259,2.91944,2.92259,8000000.0
2009-12-17 21:59:00,2.91986,2.92194,2.91804,2.92059,7000000.0
2009-12-17 22:00:00,2.916,2.92072,2.91446,2.91871,6000000.0
2009-12-17 22:01:00,2.91851,2.92176,2.91851,2.92082,8500000.0
2009-12-17 22:02:00,2.92242,2.92242,2.91579,2.92046,9000000.0
2009-12-17 22:03:00,2.92208,2.92208,2.91664,2.91914,6250000.0
2009-12-17 22:04:00,2.9169,2.92197,2.9169,2.92197,9750000.0
2009-12-17 22:05:00,2.92185,2.92185,2.91712,2.91712,6000000.0
2009-12-17 22:06:00,2.91879,2.91978,2.915,2.91978,5750000.0
2009-12-17 22:07:00,2.91545,2.91978,2.91545,2.91842,8750000.0
2009-12-17 22:08:00,2.91962,2.92009,2.91799,2.91799,12250000.0
2009-12-17 22:09:00,2.91853,2.92226,2.91583,2.92015,11250000.0
2009-12-17 22:10:00,2.91937,2.91986,2.91593,2.91682,6250000.0
2009-12-17 22:11:00,2.91741,2.92319,2.91741,2.92198,6250000.0
2009-12-17 22:12:00,2.91988,2.92474,2.91988,2.92109,7750000.0
2009-12-17 22:13:00,2.92201,2.92337,2.91852,2.92337,11750000.0
2009-12-17 22:14:00,2.91808,2.92841,2.91808,2.92318,6250000.0
2009-12-17 22:15:00,2.92025,2.92236,2.91537,2.92097,8250000.0
2009-12-17 22:16:00,2.92033,2.92376,2.91682,2.92376,10750000.0
2009-12-17 22:17:00,2.91988,2.92154,2.91666,2.92125,7250000.0
2009-12-17 22:18:00,2.9215,2.92234,2.91861,2.92234,6750000.0
2009-12-17 22:19:00,2.92025,2.92113,2.91532,2.91994,7500000.0
2009-12-17 22:20:00,2.91982,2.92101,2.91814,2.91973,8250000.0
2009-12-17 22:21:00,2.92237,2.92287,2.92036,2.92177,11380000.0
2009-12-17 22:22:00,2.92212,2.92212,2.91782,2.9202,8750000.0
2009-12-17 22:23:00,2.92202,2.92202,2.91918,2.92161,8750000.0
2009-12-17 22:24:00,2.92193,2.92787,2.92193,2.92287,8500000.0
2009-12-17 22:25:00,2.92049,2.92202,2.91612,2.92016,8000000.0
2009-12-17 22:26:00,2.92232,2.92232,2.91801,2.92154,6250000.0
2009-12-17 22:27:00,2.9195,2.922,2.91795,2.92198,6500000.0
2009-12-17 22:28:00,2.92153,2.92216,2.91934,2.92026,8880000.0
2009-12-17 22:29:00,2.92407,2.92407,2.91913,2.92259,8500000.0
2009-12-17 22:30:00,2.92287,2.9229,2.91758,2.9212,10500000.0
2009-12-17 22:31:00,2.91987,2.92151,2.9193,2.9193,6000000.0
2009-12-17 22:32:00,2.92042,2.92212,2.92042,2.92185,3750000.0
2009-12-17 22:33:00,2.92259,2.92259,2.9195,2.92157,8500000.0
2009-12-17 22:34:00,2.92181,2.92204,2.91795,2.92129,13380000.0
2009-12-17 22:35:00,2.92193,2.92206,2.91728,2.92083,11500000.0
2009-12-17 22:36:00,2.92245,2.92245,2.91786,2.91786,5630000.0
2009-12-17 22:37:00,2.91646,2.92212,2.91646,2.92109,8630000.0
2009-12-17 22:38:00,2.92025,2.92106,2.91653,2.92106,6250000.0
2009-12-17 22:39:00,2.92066,2.92066,2.91771,2.91901,5750000.0
2009-12-17 22:40:00,2.92012,2.92052,2.91566,2.91933,8510000.0
2009-12-17 22:41:00,2.9199,2.92052,2.91625,2.91667,10250000.0
2009-12-17 22:42:00,2.91769,2.92007,2.91769,2.91943,10880000.0
2009-12-17 22:43:00,2.91807,2.91935,2.91394,2.91729,10630000.0
2009-12-17 22:44:00,2.92004,2.92101,2.91722,2.91904,7750000.0
2009-12-17 22:45:00,2.91736,2.92036,2.91736,2.91793,6750000.0
2009-12-17 22:46:00,2.91948,2.92083,2.91637,2.91957,9000000.0
2009-12-17 22:47:00,2.92187,2.92246,2.91947,2.91947,13260000.0
2009-12-17 22:48:00,2.92109,2.92166,2.91941,2.91941,5880000.0
2009-12-17 22:49:00,2.91991,2.92182,2.9173,2.92116,5510000.0
2009-12-17 22:50:00,2.91884,2.92069,2.91803,2.91832,6380000.0
2009-12-17 22:51:00,2.9205,2.92154,2.91856,2.91951,7380000.0
2009-12-17 22:52:00,2.92097,2.92194,2.91596,2.92194,9250000.0
2009-12-17 22:53:00,2.92024,2.92261,2.91865,2.92261,10000000.0
2009-12-17 22:54:00,2.92182,2.92286,2.9187,2.92286,7750000.0
2009-12-17 22:55:00,2.92203,2.92254,2.91694,2.92195,6000000.0
2009-12-17 22:56:00,2.92116,2.92329,2.91984,2.92008,6380000.0
2009-12-17 22:57:00,2.92278,2.92528,2.92034,2.92181,7000000.0
2009-12-17 22:58:00,2.91767,2.92269,2.91767,2.92226,6250000.0
2009-12-17 22:59:00,2.92187,2.92205,2.91879,2.91994,9380000.0
2009-12-17 23:00:00,2.92225,2.92393,2.91785,2.92393,6630000.0
2009-12-17 23:01:00,2.92545,2.92545,2.9198,2.92261,5630000.0
2009-12-17 23:02:00,2.91992,2.92301,2.91992,2.92241,5250000.0
2009-12-17 23:03:00,2.92315,2.92337,2.91875,2.9198,9130000.0
2009-12-17 23:04:00,2.91881,2.92212,2.91606,2.92212,10250000.0
2009-12-17 23:05:00,2.91908,2.92203,2.91575,2.91575,12380000.0
2009-12-17 23:06:00,2.92184,2.92286,2.9177,2.92286,6250000.0
2009-12-17 23:07:00,2.92067,2.92239,2.91783,2.92225,8250000.0
2009-12-17 23:08:00,2.92199,2.92242,2.91927,2.92035,8750000.0
2009-12-17 23:09:00,2.9197,2.92114,2.91598,2.91742,7630000.0
2009-12-17 23:10:00,2.9199,2.92129,2.91665,2.91665,9880000.0
2009-12-17 23:11:00,2.92131,2.92186,2.9162,2.92186,9250000.0
2009-12-17 23:12:00,2.9185,2.92179,2.91803,2.9201,12250000.0
2009-12-17 23:13:00,2.92014,2.92175,2.91636,2.92175,7250000.0
2009-12-17 23:14:00,2.92154,2.92154,2.91629,2.92039,6380000.0
2009-12-17 23:15:00,2.92044,2.92103,2.9189,2.9189,6880000.0
2009-12-17 23:16:00,2.92061,2.92175,2.91777,2.92175,3880000.0
2009-12-17 23:17:00,2.92132,2.92149,2.91692,2.91946,8250000.0
2009-12-17 23:18:00,2.92035,2.92124,2.91449,2.91449,5750000.0
2009-12-17 23:19:00,2.91634,2.9215,2.91634,2.91667,7130000.0
2009-12-17 23:20:00,2.92291,2.92313,2.91717,2.91909,8250000.0
2009-12-17 23:21:00,2.91884,2.92177,2.91884,2.92123,7250000.0
2009-12-17 23:22:00,2.91888,2.92211,2.91479,2.92012,7750000.0
2009-12-17 23:23:00,2.92157,2.92287,2.91536,2.92034,7500000.0
2009-12-17 23:24:00,2.92353,2.92454,2.92215,2.92316,7500000.0
2009-12-17 23:25:00,2.91903,2.92244,2.91903,2.91972,9380000.0
2009-12-17 23:26:00,2.921,2.92273,2.91834,2.92194,8250000.0
2009-12-17 23:27:00,2.91936,2.92443,2.91796,2.92443,9500000.0
2009-12-17 23:28:00,2.9239,2.9239,2.91901,2.92186,8000000.0
2009-12-17 23:29:00,2.92239,2.92309,2.91823,2.92309,7000000.0
2009-12-17 23:30:00,2.92096,2.92271,2.918,2.9199,8500000.0
2009-12-17 23:31:00,2.92302,2.92302,2.91885,2.92054,11000000.0
2009-12-17 23:32:00,2.91998,2.92439,2.91998,2.92439,8000000.0
2009-12-17 23:33:00,2.92397,2.92615,2.91839,2.91839,8500000.0
2009-12-17 23:34:00,2.9182,2.92474,2.9182,2.92446,11380000.0
2009-12-17 23:35:00,2.92272,2.92935,2.92272,2.92565,7000000.0
2009-12-17 23:36:00,2.93076,2.93076,2.92396,2.9287,7250000.0
2009-12-17 23:37:00,2.92632,2.92632,2.91728,2.91893,6250000.0
2009-12-17 23:38:00,2.92204,2.9237,2.92045,2.92291,8000000.0
2009-12-17 23:39:00,2.92243,2.92319,2.92122,2.92258,5750000.0
2009-12-17 23:40:00,2.91948,2.92334,2.91896,2.92033,6250000.0
2009-12-17 23:41:00,2.92362,2.92368,2.9195,2.9195,10000000.0
2009-12-17 23:42:00,2.91907,2.92312,2.91907,2.92262,7500000.0
2009-12-17 23:43:00,2.92315,2.92329,2.91715,2.92258,7500000.0
2009-12-17 23:44:00,2.92049,2.92362,2.91709,2.92331,7000000.0
2009-12-17 23:45:00,2.91641,2.92549,2.91641,2.92549,8750000.0
2009-12-17 23:46:00,2.92447,2.92634,2.92341,2.92341,3750000.0
2009-12-17 23:47:00,2.92524,2.92524,2.91852,2.92364,6000000.0
2009-12-17 23:48:00,2.91963,2.92347,2.9194,2.92265,12380000.0
2009-12-17 23:49:00,2.92186,2.92263,2.91989,2.92078,6630000.0
2009-12-17 23:50:00,2.92046,2.925,2.91822,2.925,7000000.0
2009-12-17 23:51:00,2.9254,2.9254,2.91967,2.92088,7750000.0
2009-12-17 23:52:00,2.92202,2.92433,2.91888,2.91888,6250000.0
2009-12-17 23:53:00,2.91969,2.92518,2.91969,2.92518,5750000.0
2009-12-17 23:54:00,2.92526,2.92566,2.92117,2.92263,7250000.0
2009-12-17 23:55:00,2.92295,2.92338,2.91955,2.92338,9250000.0
2009-12-17 23:56:00,2.92354,2.92369,2.9188,2.92301,6880000.0
2009-12-17 23:57:00,2.92055,2.92336,2.91856,2.92295,8250000.0
2009-12-17 23:58:00,2.92171,2.92305,2.91781,2.92235,7140000.0
2009-12-17 23:59:00,2.92454,2.9247,2.92068,2.92279,7130000.0
2009-12-18 00:00:00,2.91634,2.92713,2.91634,2.92713,5750000.0
2009-12-18 00:02:00,2.92509,2.92968,2.92331,2.92331,12010000.0
2009-12-18 00:03:00,2.92281,2.92441,2.92269,2.92378,8750000.0
2009-12-18 00:04:00,2.92092,2.92647,2.92092,2.92441,7500000.0
2009-12-18 00:05:00,2.92346,2.92414,2.92273,2.92336,9000000.0
2009-12-18 00:06:00,2.92751,2.92902,2.92271,2.92902,7250000.0
2009-12-18 00:07:00,2.92819,2.92955,2.92604,2.92886,10000000.0
2009-12-18 00:08:00,2.92418,2.92737,2.92361,2.92671,8000000.0
2009-12-18 00:09:00,2.92969,2.93139,2.9293,2.93073,9250000.0
2009-12-18 00:10:00,2.93212,2.93212,2.9253,2.92913,6250000.0
2009-12-18 00:11:00,2.92903,2.93088,2.92679,2.93061,6750000.0
2009-12-18 00:12:00,2.93038,2.93038,2.92281,2.92827,17000000.0
2009-12-18 00:13:00,2.92758,2.92773,2.9249,2.92773,8750000.0
2009-12-18 00:14:00,2.92692,2.9274,2.91981,2.92665,17750000.0
2009-12-18 00:15:00,2.92124,2.92697,2.9204,2.92159,14000000.0
2009-12-18 00:16:00,2.92173,2.93033,2.92085,2.92085,7750000.0
2009-12-18 00:17:00,2.92235,2.92621,2.92096,2.92096,8750000.0
2009-12-18 00:18:00,2.92801,2.93035,2.92622,2.93035,14250000.0
2009-12-18 00:19:00,2.9327,2.9327,2.92101,2.92308,10750000.0
2009-12-18 00:20:00,2.9297,2.93007,2.92952,2.93,10500000.0
2009-12-18 00:21:00,2.929,2.93168,2.92718,2.93029,4750000.0
2009-12-18 00:22:00,2.92983,2.93138,2.92606,2.93014,9750000.0
2009-12-18 00:23:00,2.92398,2.92698,2.92156,2.92156,11130000.0
2009-12-18 00:24:00,2.92299,2.92388,2.92016,2.92313,13500000.0
2009-12-18 00:25:00,2.92712,2.92712,2.92242,2.92488,18000000.0
2009-12-18 00:26:00,2.92429,2.92614,2.92325,2.92614,11000000.0
2009-12-18 00:27:00,2.92263,2.92503,2.91836,2.92355,8000000.0
2009-12-18 00:28:00,2.92695,2.92764,2.92025,2.92703,18630000.0
2009-12-18 00:29:00,2.92234,2.92683,2.92162,2.92683,12000000.0
2009-12-18 00:30:00,2.92196,2.92698,2.9207,2.92698,11250000.0
2009-12-18 00:31:00,2.92759,2.92947,2.9225,2.92908,9000000.0
2009-12-18 00:32:00,2.92719,2.92998,2.92388,2.92998,7250000.0
2009-12-18 00:33:00,2.93216,2.93245,2.92774,2.93217,16630000.0
2009-12-18 00:34:00,2.92203,2.92735,2.91861,2.91861,9250000.0
2009-12-18 00:35:00,2.92255,2.92651,2.92197,2.92651,5250000.0
2009-12-18 00:36:00,2.92763,2.92763,2.92151,2.92605,11500000.0
2009-12-18 00:37:00,2.92143,2.92587,2.92143,2.92278,8130000.0
2009-12-18 00:38:00,2.92053,2.92503,2.92053,2.92503,5500000.0
2009-12-18 00:39:00,2.92737,2.92737,2.92365,2.92556,6750000.0
2009-12-18 00:40:00,2.92157,2.92803,2.92157,2.92803,5630000.0
2009-12-18 00:41:00,2.92011,2.92692,2.92011,2.92692,8630000.0
2009-12-18 00:42:00,2.92776,2.92784,2.92349,2.92672,6250000.0
2009-12-18 00:43:00,2.91812,2.92548,2.91812,2.92346,8000000.0
2009-12-18 00:44:00,2.92477,2.92705,2.92238,2.92648,11130000.0
2009-12-18 00:45:00,2.92698,2.92698,2.92094,2.92197,6500000.0
2009-12-18 00:46:00,2.92481,2.92608,2.92337,2.92608,13000000.0
2009-12-18 00:47:00,2.92462,2.92705,2.92216,2.92574,6000000.0
2009-12-18 00:48:00,2.92112,2.926,2.92008,2.92354,7750000.0
2009-12-18 00:49:00,2.92241,2.92649,2.92105,2.92249,9500000.0
2009-12-18 00:50:00,2.91877,2.92531,2.91877,2.92286,7500000.0
2009-12-18 00:51:00,2.92165,2.92532,2.92165,2.92251,7250000.0
2009-12-18 00:52:00,2.926,2.926,2.92176,2.92562,8500000.0
2009-12-18 00:53:00,2.92481,2.92481,2.92232,2.92282,11000000.0
2009-12-18 00:54:00,2.92587,2.92629,2.92355,2.92604,6880000.0
2009-12-18 00:56:00,2.92718,2.92718,2.92297,2.92616,9500000.0
2009-12-18 00:57:00,2.92198,2.92614,2.92106,2.92614,8130000.0
2009-12-18 00:58:00,2.92579,2.92967,2.92405,2.92967,6750000.0
2009-12-18 00:59:00,2.93005,2.93005,2.92482,2.92625,11250000.0
2009-12-18 01:00:00,2.9209,2.92133,2.9156,2.92123,8500000.0
2009-12-18 01:01:00,2.92145,2.92679,2.91977,2.92239,8250000.0
2009-12-18 01:02:00,2.92266,2.92388,2.92092,2.92213,10130000.0
2009-12-18 01:03:00,2.9217,2.92189,2.92134,2.92158,8750000.0
2009-12-18 01:04:00,2.92296,2.92848,2.92296,2.92687,9250000.0
2009-12-18 01:05:00,2.92437,2.92792,2.92427,2.92756,12250000.0
2009-12-18 01:06:00,2.92759,2.9294,2.92261,2.92527,8500000.0
2009-12-18 01:07:00,2.92572,2.92767,2.92438,2.92581,7000000.0
2009-12-18 01:08:00,2.92465,2.9294,2.92433,2.9294,10500000.0
2009-12-18 01:09:00,2.92412,2.92693,2.92282,2.92282,5500000.0
2009-12-18 01:10:00,2.92766,2.92864,2.92449,2.92568,6630000.0
2009-12-18 01:11:00,2.92987,2.9305,2.92245,2.9305,21000000.0
2009-12-18 01:12:00,2.92906,2.93251,2.92603,2.93251,7880000.0
2009-12-18 01:13:00,2.92931,2.9331,2.92565,2.92565,18750000.0
2009-12-18 01:14:00,2.92814,2.93215,2.92414,2.93215,6000000.0
2009-12-18 01:15:00,2.92845,2.92988,2.92638,2.92785,5500000.0
2009-12-18 01:16:00,2.93121,2.93121,2.92376,2.93071,29000000.0
2009-12-18 01:17:00,2.92657,2.93007,2.92365,2.92677,9500000.0
2009-12-18 01:18:00,2.92751,2.92984,2.92683,2.92859,9000000.0
2009-12-18 01:19:00,2.92704,2.9288,2.92326,2.92623,5750000.0
2009-12-18 01:20:00,2.92628,2.92747,2.92598,2.92732,4000000.0
2009-12-18 01:21:00,2.92385,2.92899,2.92385,2.92899,6000000.0
2009-12-18 01:22:00,2.92692,2.92982,2.92678,2.92982,11750000.0
2009-12-18 01:23:00,2.92667,2.92905,2.92507,2.92555,10750000.0
2009-12-18 01:24:00,2.92594,2.93037,2.92594,2.92608,7880000.0
2009-12-18 01:25:00,2.92941,2.9298,2.92344,2.9298,16880000.0
2009-12-18 01:26:00,2.92913,2.93074,2.92645,2.92754,11500000.0
2009-12-18 01:27:00,2.92742,2.93101,2.92545,2.92545,7250000.0
2009-12-18 01:28:00,2.93153,2.93523,2.9281,2.9281,11000000.0
2009-12-18 01:29:00,2.92985,2.93187,2.92554,2.92986,7250000.0
2009-12-18 01:30:00,2.93197,2.93209,2.92794,2.93183,10500000.0
2009-12-18 01:31:00,2.93167,2.93167,2.92622,2.92993,7250000.0
2009-12-18 01:32:00,2.92613,2.93007,2.92458,2.92849,6500000.0
2009-12-18 01:33:00,2.92602,2.93174,2.92426,2.93174,9250000.0
2009-12-18 01:34:00,2.92603,2.92878,2.92366,2.92581,9000000.0
2009-12-18 01:35:00,2.92642,2.92794,2.92453,2.92689,13000000.0
2009-12-18 01:36:00,2.92379,2.92834,2.92338,2.92562,7750000.0
2009-12-18 01:37:00,2.92352,2.92694,2.92261,2.92261,8500000.0
2009-12-18 01:38:00,2.92502,2.92789,2.92372,2.92789,8000000.0
2009-12-18 01:39:00,2.91717,2.92619,2.91717,2.92608,7000000.0
2009-12-18 01:40:00,2.92114,2.92632,2.91985,2.92632,8130000.0
2009-12-18 01:41:00,2.92428,2.92562,2.92138,2.92242,7010000.0
2009-12-18 01:42:00,2.92471,2.92715,2.92412,2.92559,10630000.0
2009-12-18 01:43:00,2.92524,2.92816,2.92404,2.92404,10380000.0
2009-12-18 01:44:00,2.92548,2.92841,2.92312,2.92841,8380000.0
2009-12-18 01:45:00,2.92457,2.92864,2.92424,2.92864,7750000.0
2009-12-18 01:46:00,2.92732,2.92732,2.92004,2.92053,13000000.0
2009-12-18 01:47:00,2.92605,2.92605,2.92158,2.92253,5250000.0
2009-12-18 01:48:00,2.92287,2.92695,2.91752,2.92695,25130000.0
2009-12-18 01:49:00,2.92471,2.92826,2.91831,2.91831,11250000.0
2009-12-18 01:50:00,2.92138,2.92543,2.92138,2.92183,17380000.0
2009-12-18 01:51:00,2.92245,2.92439,2.91981,2.92248,9250000.0
2009-12-18 01:52:00,2.91902,2.92502,2.91862,2.92502,6000000.0
2009-12-18 01:53:00,2.92425,2.92534,2.92063,2.92528,6750000.0
2009-12-18 01:54:00,2.92325,2.92615,2.92038,2.92615,9500000.0
2009-12-18 01:55:00,2.92182,2.92507,2.92182,2.92331,6750000.0
2009-12-18 01:56:00,2.92245,2.92658,2.92245,2.92527,13500000.0
2009-12-18 01:57:00,2.92488,2.92488,2.9215,2.92298,9500000.0
2009-12-18 01:58:00,2.9192,2.92529,2.9192,2.9211,13000000.0
2009-12-18 02:01:00,2.92268,2.92528,2.92268,2.92378,6750000.0
2009-12-18 02:02:00,2.92193,2.92627,2.92193,2.92312,5500000.0
2009-12-18 02:03:00,2.92281,2.92584,2.9193,2.92584,9380000.0
2009-12-18 02:04:00,2.92378,2.9275,2.92229,2.92702,7250000.0
2009-12-18 02:05:00,2.92436,2.92757,2.92206,2.92453,8250000.0
2009-12-18 02:06:00,2.92782,2.92863,2.92111,2.92111,7250000.0
2009-12-18 02:07:00,2.92494,2.92828,2.9246,2.925,5500000.0
2009-12-18 02:08:00,2.92507,2.92749,2.9218,2.9218,9380000.0
2009-12-18 02:09:00,2.92774,2.92926,2.92494,2.92659,8250000.0
2009-12-18 02:10:00,2.92468,2.92755,2.92335,2.92503,7500000.0
2009-12-18 02:11:00,2.9255,2.92868,2.9255,2.92868,7000000.0
2009-12-18 02:12:00,2.92434,2.92758,2.91999,2.92758,5750000.0
2009-12-18 02:13:00,2.92469,2.92821,2.92348,2.92821,8500000.0
2009-12-18 02:14:00,2.92543,2.92798,2.92214,2.92483,7000000.0
2009-12-18 02:15:00,2.92724,2.92724,2.92348,2.92348,7750000.0
2009-12-18 02:16:00,2.92462,2.9288,2.92462,2.92649,5500000.0
2009-12-18 02:17:00,2.92569,2.92844,2.92352,2.92844,10000000.0
2009-12-18 02:18:00,2.92928,2.93011,2.92531,2.92842,7000000.0
2009-12-18 02:19:00,2.92458,2.92804,2.92403,2.92647,8500000.0
2009-12-18 02:20:00,2.92552,2.92714,2.9242,2.9259,11750000.0
2009-12-18 02:21:00,2.92497,2.92888,2.92497,2.92644,5750000.0
2009-12-18 02:22:00,2.92602,2.92922,2.92418,2.92922,7500000.0
2009-12-18 02:23:00,2.92551,2.92984,2.92551,2.92984,8380000.0
2009-12-18 02:24:00,2.92515,2.92709,2.9238,2.92544,8250000.0
2009-12-18 02:25:00,2.92465,2.92742,2.92465,2.92598,5750000.0
2009-12-18 02:26:00,2.9257,2.92886,2.92192,2.9263,19750000.0
2009-12-18 02:27:00,2.92609,2.9271,2.92209,2.92465,8250000.0
2009-12-18 02:28:00,2.92417,2.92701,2.92245,2.92364,16130000.0
2009-12-18 02:29:00,2.92377,2.92776,2.91976,2.92147,8630000.0
2009-12-18 02:30:00,2.92259,2.92633,2.92165,2.92432,6000000.0
2009-12-18 02:31:00,2.92466,2.92806,2.92213,2.9264,17130000.0
2009-12-18 02:32:00,2.92811,2.9297,2.92406,2.92799,6000000.0
2009-12-18 02:33:00,2.92886,2.93132,2.92711,2.92951,6250000.0
2009-12-18 02:34:00,2.9307,2.93177,2.92758,2.9281,6500000.0
2009-12-18 02:35:00,2.92951,2.9312,2.9282,2.9282,6500000.0
2009-12-18 02:36:00,2.92624,2.92717,2.92432,2.92432,6000000.0
2009-12-18 02:37:00,2.92459,2.92844,2.92322,2.92804,5500000.0
2009-12-18 02:38:00,2.92425,2.92545,2.92235,2.92545,9500000.0
2009-12-18 02:39:00,2.92323,2.92473,2.92144,2.92144,7500000.0
2009-12-18 02:40:00,2.92448,2.92448,2.91733,2.91733,8750000.0
2009-12-18 02:41:00,2.91603,2.92074,2.91603,2.91967,5250000.0
2009-12-18 02:42:00,2.92117,2.92165,2.91764,2.92049,11250000.0
2009-12-18 02:43:00,2.9205,2.9219,2.91894,2.91894,7750000.0
2009-12-18 02:44:00,2.92361,2.92388,2.91884,2.92388,11000000.0
2009-12-18 02:45:00,2.92214,2.92312,2.91957,2.92252,9130000.0
2009-12-18 02:46:00,2.9212,2.92302,2.92046,2.92219,8500000.0
2009-12-18 02:47:00,2.92229,2.92253,2.9184,2.9186,5750000.0
2009-12-18 02:48:00,2.92051,2.92074,2.91708,2.91859,9000000.0
2009-12-18 02:49:00,2.91736,2.92106,2.91555,2.91841,12250000.0
2009-12-18 02:50:00,2.91733,2.92083,2.91564,2.92002,6500000.0
2009-12-18 02:51:00,2.91564,2.92083,2.91564,2.92083,7250000.0
2009-12-18 02:52:00,2.91843,2.92073,2.91601,2.91989,8000000.0
2009-12-18 02:53:00,2.91606,2.92011,2.91578,2.92011,7880000.0
2009-12-18 02:54:00,2.91992,2.9222,2.91487,2.9222,11000000.0
2009-12-18 02:55:00,2.9214,2.92196,2.91563,2.92112,6750000.0
2009-12-18 02:56:00,2.91987,2.9214,2.9157,2.91979,7750000.0
2009-12-18 02:57:00,2.91936,2.92003,2.91703,2.91983,7750000.0
2009-12-18 02:58:00,2.91909,2.91984,2.91618,2.91712,6500000.0
2009-12-18 02:59:00,2.9204,2.9204,2.9175,2.92038,11000000.0
2009-12-18 03:00:00,2.91907,2.91958,2.91699,2.91812,6000000.0
2009-12-18 03:01:00,2.92113,2.92142,2.91893,2.92003,7250000.0
2009-12-18 03:02:00,2.91931,2.92076,2.91425,2.91425,7500000.0
2009-12-18 03:03:00,2.9212,2.92144,2.91569,2.91598,7750000.0
2009-12-18 03:04:00,2.91982,2.92129,2.91807,2.92124,10000000.0
2009-12-18 03:05:00,2.91943,2.92124,2.91718,2.92124,10750000.0
2009-12-18 03:06:00,2.9185,2.92129,2.91743,2.92113,8750000.0
2009-12-18 03:07:00,2.91901,2.92088,2.91708,2.91708,6250000.0
2009-12-18 03:08:00,2.91442,2.922,2.91442,2.92187,6750000.0
2009-12-18 03:09:00,2.9189,2.92135,2.91751,2.91862,10000000.0
2009-12-18 03:10:00,2.91917,2.92141,2.91836,2.9205,10000000.0
2009-12-18 03:11:00,2.91961,2.92052,2.91673,2.92052,5250000.0
2009-12-18 03:12:00,2.91983,2.92174,2.91893,2.92096,8250000.0
2009-12-18 03:13:00,2.91791,2.92114,2.91704,2.91786,8500000.0
2009-12-18 03:14:00,2.9193,2.92121,2.91768,2.9179,7000000.0
2009-12-18 03:15:00,2.92045,2.92153,2.91565,2.91913,6500000.0
2009-12-18 03:16:00,2.92145,2.92298,2.91803,2.92298,10880000.0
2009-12-18 03:17:00,2.91825,2.9208,2.91766,2.91766,5750000.0
2009-12-18 03:18:00,2.92072,2.92185,2.91617,2.91764,8000000.0
2009-12-18 03:19:00,2.92075,2.92263,2.92032,2.92107,6000000.0
2009-12-18 03:20:00,2.92133,2.92145,2.91744,2.91989,11250000.0
2009-12-18 03:21:00,2.91815,2.92269,2.91765,2.92212,5500000.0
2009-12-18 03:22:00,2.92013,2.92152,2.91573,2.92021,7010000.0
2009-12-18 03:23:00,2.92183,2.92195,2.91954,2.92111,6130000.0
2009-12-18 03:24:00,2.9213,2.92367,2.92013,2.92041,9750000.0
2009-12-18 03:25:00,2.92193,2.9248,2.91749,2.9248,5500000.0
2009-12-18 03:26:00,2.92589,2.92589,2.92212,2.92516,8880000.0
2009-12-18 03:27:00,2.92056,2.92627,2.92056,2.92388,6250000.0
2009-12-18 03:28:00,2.92328,2.92494,2.91855,2.91855,8500000.0
2009-12-18 03:29:00,2.92399,2.92597,2.92192,2.92597,8000000.0
2009-12-18 03:30:00,2.92219,2.92498,2.92025,2.92393,9250000.0
2009-12-18 03:31:00,2.92245,2.92324,2.91866,2.9207,8500000.0
2009-12-18 03:32:00,2.92515,2.92515,2.92057,2.92057,7380000.0
2009-12-18 03:33:00,2.92,2.92343,2.9185,2.9203,6750000.0
2009-12-18 03:34:00,2.91886,2.92282,2.91777,2.92137,7000000.0
2009-12-18 03:35:00,2.91862,2.92193,2.91797,2.92161,7750000.0
2009-12-18 03:36:00,2.92233,2.92243,2.91628,2.92166,9750000.0
2009-12-18 03:37:00,2.92122,2.9229,2.91944,2.91944,7500000.0
2009-12-18 03:38:00,2.92166,2.92411,2.92094,2.92406,8250000.0
2009-12-18 03:39:00,2.92294,2.92348,2.91807,2.92197,12380000.0
2009-12-18 03:40:00,2.92287,2.92289,2.91664,2.91831,6500000.0
2009-12-18 03:41:00,2.91896,2.92198,2.91896,2.92198,9630000.0
2009-12-18 03:42:00,2.91913,2.92206,2.91907,2.92105,11000000.0
2009-12-18 03:43:00,2.9207,2.92185,2.91585,2.92083,7750000.0
2009-12-18 03:44:00,2.91937,2.92176,2.91618,2.91618,8000000.0
2009-12-18 03:45:00,2.9218,2.92291,2.91932,2.91939,11750000.0
2009-12-18 03:46:00,2.92122,2.92174,2.91921,2.92174,8750000.0
2009-12-18 03:47:00,2.92232,2.92235,2.91847,2.92105,6250000.0
2009-12-18 03:48:00,2.92246,2.92246,2.91623,2.91889,10750000.0
2009-12-18 03:49:00,2.92038,2.92188,2.91954,2.92188,8750000.0
2009-12-18 03:50:00,2.92043,2.92144,2.91949,2.92144,7510000.0
2009-12-18 03:51:00,2.92193,2.92278,2.91771,2.92159,7500000.0
2009-12-18 03:52:00,2.92187,2.92187,2.9184,2.92108,7500000.0
2009-12-18 03:53:00,2.9212,2.92201,2.91755,2.91755,6250000.0
2009-12-18 03:54:00,2.91855,2.92213,2.91855,2.92007,8260000.0
2009-12-18 03:55:00,2.91772,2.9212,2.91772,2.92026,5250000.0
2009-12-18 03:56:00,2.92139,2.92148,2.91755,2.91755,5500000.0
2009-12-18 03:57:00,2.92116,2.92126,2.9165,2.91979,7000000.0
2009-12-18 03:58:00,2.91982,2.92016,2.9159,2.9159,8000000.0
2009-12-18 03:59:00,2.91896,2.91981,2.91372,2.91372,13250000.0
2009-12-18 04:00:00,2.91679,2.91916,2.91346,2.91743,9500000.0
2009-12-18 04:01:00,2.91693,2.91868,2.91423,2.91721,13000000.0
2009-12-18 04:02:00,2.91968,2.91979,2.91198,2.91688,9250000.0
2009-12-18 04:03:00,2.91496,2.91739,2.91322,2.9165,10750000.0
2009-12-18 04:04:00,2.91833,2.919,2.91551,2.91899,8500000.0
2009-12-18 04:05:00,2.91753,2.91966,2.91131,2.91465,6750000.0
2009-12-18 04:06:00,2.91631,2.91662,2.91012,2.91012,11130000.0
2009-12-18 04:07:00,2.91241,2.91638,2.91151,2.91424,8250000.0
2009-12-18 04:08:00,2.9111,2.91604,2.9111,2.91604,7500000.0
2009-12-18 04:09:00,2.91604,2.91628,2.914,2.91521,7000000.0
2009-12-18 04:10:00,2.91222,2.91565,2.9099,2.91282,6500000.0
2009-12-18 04:11:00,2.91602,2.91686,2.91274,2.91274,9880000.0
2009-12-18 04:12:00,2.91522,2.91522,2.90931,2.90931,5250000.0
2009-12-18 04:13:00,2.91321,2.91347,2.90826,2.91116,5500000.0
2009-12-18 04:14:00,2.91243,2.91301,2.90878,2.91113,11250000.0
2009-12-18 04:15:00,2.91143,2.91258,2.90461,2.90461,6880000.0
2009-12-18 04:16:00,2.91126,2.91153,2.90856,2.90911,5250000.0
2009-12-18 04:17:00,2.90862,2.90895,2.90541,2.90791,8000000.0
2009-12-18 04:18:00,2.90744,2.90865,2.90555,2.90672,13500000.0
2009-12-18 04:19:00,2.90739,2.90939,2.90499,2.90615,7250000.0
2009-12-18 04:20:00,2.90903,2.9097,2.9055,2.90909,7000000.0
2009-12-18 04:21:00,2.90866,2.90887,2.90657,2.90846,9750000.0
2009-12-18 04:22:00,2.90666,2.90996,2.90666,2.90996,6880000.0
2009-12-18 04:23:00,2.90943,2.9101,2.90252,2.90252,10750000.0
2009-12-18 04:24:00,2.90801,2.90922,2.90431,2.90546,8750000.0
2009-12-18 04:25:00,2.90915,2.90915,2.90259,2.90629,7750000.0
2009-12-18 04:26:00,2.90698,2.90885,2.9045,2.90675,6750000.0
2009-12-18 04:27:00,2.90604,2.9086,2.90604,2.90811,7250000.0
2009-12-18 04:28:00,2.90704,2.91028,2.90632,2.90758,7750000.0
2009-12-18 04:29:00,2.90854,2.91077,2.90622,2.91068,7250000.0
2009-12-18 04:30:00,2.90653,2.91001,2.90463,2.90833,8380000.0
2009-12-18 04:31:00,2.90756,2.91126,2.90698,2.90831,11250000.0
2009-12-18 04:32:00,2.90962,2.91012,2.90684,2.91011,7000000.0
2009-12-18 04:33:00,2.90763,2.91049,2.90738,2.90926,10750000.0
2009-12-18 04:34:00,2.90556,2.91013,2.90514,2.90659,9500000.0
2009-12-18 04:35:00,2.9088,2.91062,2.90486,2.90486,9380000.0
2009-12-18 04:36:00,2.90741,2.91114,2.90573,2.90964,9760000.0
2009-12-18 04:37:00,2.91068,2.91068,2.90899,2.90951,5880000.0
2009-12-18 04:38:00,2.91051,2.91051,2.90737,2.90979,9000000.0
2009-12-18 04:39:00,2.9092,2.9112,2.90883,2.90968,6000000.0
2009-12-18 04:40:00,2.90954,2.91166,2.90953,2.91054,8140000.0
2009-12-18 04:41:00,2.90834,2.91269,2.90834,2.91016,6250000.0
2009-12-18 04:42:00,2.91074,2.91401,2.91033,2.91174,10250000.0
2009-12-18 04:43:00,2.90956,2.91278,2.90956,2.9108,10750000.0
2009-12-18 04:44:00,2.91042,2.91345,2.90684,2.9116,8250000.0
2009-12-18 04:45:00,2.91141,2.9131,2.91057,2.91232,5500000.0
2009-12-18 04:46:00,2.9117,2.91438,2.91066,2.91066,6750000.0
2009-12-18 04:47:00,2.91131,2.91347,2.91049,2.91187,7500000.0
2009-12-18 04:48:00,2.91097,2.91302,2.91007,2.91169,7750000.0
2009-12-18 04:49:00,2.90632,2.91294,2.90632,2.91279,8250000.0
2009-12-18 04:50:00,2.91216,2.91312,2.90862,2.91125,10250000.0
2009-12-18 04:51:00,2.90764,2.91195,2.90658,2.91081,6250000.0
2009-12-18 04:52:00,2.91124,2.91211,2.90738,2.91057,7130000.0
2009-12-18 04:53:00,2.91189,2.91227,2.90768,2.91074,6500000.0
2009-12-18 04:54:00,2.91272,2.91381,2.90957,2.91093,10000000.0
2009-12-18 04:55:00,2.91097,2.91195,2.90803,2.91151,6250000.0
2009-12-18 04:56:00,2.91273,2.91424,2.90821,2.90942,7630000.0
2009-12-18 04:57:00,2.9133,2.91394,2.90855,2.90999,9250000.0
2009-12-18 04:58:00,2.90873,2.91464,2.90873,2.91234,9500000.0
2009-12-18 04:59:00,2.90988,2.91222,2.9069,2.90873,7130000.0
2009-12-18 05:00:00,2.91207,2.91396,2.91154,2.91157,8500000.0
2009-12-18 05:01:00,2.91439,2.91439,2.90779,2.91119,8750000.0
2009-12-18 05:02:00,2.91119,2.91369,2.91033,2.91139,9130000.0
2009-12-18 05:03:00,2.91243,2.91351,2.90954,2.90954,8000000.0
2009-12-18 05:04:00,2.9082,2.91383,2.9082,2.91264,8380000.0
2009-12-18 05:05:00,2.91286,2.91349,2.91094,2.91206,10500000.0
2009-12-18 05:06:00,2.91259,2.91496,2.90802,2.91264,6000000.0
2009-12-18 05:07:00,2.9068,2.9134,2.9068,2.91294,5500000.0
2009-12-18 05:08:00,2.91334,2.9138,2.91067,2.91067,5250000.0
2009-12-18 05:09:00,2.91172,2.91279,2.90827,2.90954,8130000.0
2009-12-18 05:10:00,2.90979,2.91316,2.90955,2.91316,9500000.0
2009-12-18 05:11:00,2.90806,2.91302,2.90806,2.91302,10380000.0
2009-12-18 05:12:00,2.90923,2.91375,2.90799,2.91375,6000000.0
2009-12-18 05:13:00,2.91404,2.91487,2.91026,2.91026,10630000.0
2009-12-18 05:14:00,2.91196,2.91353,2.9096,2.91028,9000000.0
2009-12-18 05:15:00,2.91284,2.91399,2.90958,2.91345,10250000.0
2009-12-18 05:16:00,2.91119,2.91422,2.91119,2.91356,12500000.0
2009-12-18 05:17:00,2.90818,2.91498,2.90818,2.91406,6000000.0
2009-12-18 05:18:00,2.91045,2.91323,2.90703,2.91323,7500000.0
2009-12-18 05:19:00,2.91343,2.91397,2.90843,2.90847,9250000.0
2009-12-18 05:20:00,2.91207,2.91405,2.90956,2.91287,7250000.0
2009-12-18 05:21:00,2.91251,2.91412,2.91035,2.91286,9250000.0
2009-12-18 05:22:00,2.9139,2.91548,2.91214,2.91239,6250000.0
2009-12-18 05:23:00,2.91597,2.91597,2.91032,2.91542,10500000.0
2009-12-18 05:24:00,2.91158,2.91564,2.90945,2.91429,8130000.0
2009-12-18 05:25:00,2.91217,2.91571,2.90988,2.91436,5250000.0
2009-12-18 05:26:00,2.91326,2.91558,2.9114,2.91225,14750000.0
2009-12-18 05:27:00,2.91298,2.91631,2.90912,2.91631,8750000.0
2009-12-18 05:28:00,2.91711,2.91711,2.91028,2.91028,8000000.0
2009-12-18 05:29:00,2.90951,2.91566,2.90951,2.91566,5500000.0
2009-12-18 05:30:00,2.91276,2.91479,2.91234,2.91234,8750000.0
2009-12-18 05:31:00,2.91261,2.91486,2.91219,2.91226,5500000.0
2009-12-18 05:32:00,2.91185,2.91353,2.90952,2.91108,5250000.0
2009-12-18 05:33:00,2.91212,2.91411,2.91114,2.91114,13250000.0
2009-12-18 05:34:00,2.91295,2.91418,2.91019,2.9136,7000000.0
2009-12-18 05:35:00,2.91401,2.91624,2.91126,2.91131,6000000.0
2009-12-18 05:36:00,2.91376,2.91555,2.909,2.91442,7510000.0
2009-12-18 05:37:00,2.91239,2.91512,2.9081,2.9081,5750000.0
2009-12-18 05:38:00,2.9119,2.91342,2.91069,2.91281,6000000.0
2009-12-18 05:39:00,2.91212,2.91451,2.90934,2.9121,10880000.0
2009-12-18 05:40:00,2.91604,2.92194,2.91256,2.91371,7000000.0
2009-12-18 05:41:00,2.91124,2.91267,2.90919,2.91034,5880000.0
2009-12-18 05:42:00,2.91422,2.91439,2.91106,2.9111,6250000.0
2009-12-18 05:43:00,2.91171,2.91308,2.90616,2.90925,8000000.0
2009-12-18 05:44:00,2.90839,2.91201,2.90839,2.91085,13380000.0
2009-12-18 05:45:00,2.91126,2.9129,2.90824,2.91043,8250000.0
2009-12-18 05:46:00,2.90848,2.91255,2.90848,2.91056,15000000.0
2009-12-18 05:47:00,2.90593,2.913,2.90593,2.90899,12750000.0
2009-12-18 05:48:00,2.91032,2.91278,2.90752,2.91243,12750000.0
2009-12-18 05:49:00,2.91051,2.91313,2.90905,2.90905,19500000.0
2009-12-18 05:50:00,2.90971,2.91227,2.90971,2.91224,8250000.0
2009-12-18 05:51:00,2.90817,2.91338,2.90715,2.91338,14500000.0
2009-12-18 05:52:00,2.91265,2.91394,2.90976,2.91394,10750000.0
2009-12-18 05:53:00,2.9129,2.91567,2.90691,2.91082,10250000.0
2009-12-18 05:54:00,2.9098,2.91063,2.90594,2.90886,6750000.0
2009-12-18 05:55:00,2.9075,2.91243,2.90741,2.90905,16250000.0
2009-12-18 05:56:00,2.9108,2.91144,2.90654,2.90977,6250000.0
2009-12-18 05:57:00,2.91185,2.91185,2.90646,2.91049,12250000.0
2009-12-18 05:58:00,2.90832,2.91126,2.90637,2.90912,9500000.0
2009-12-18 05:59:00,2.91047,2.91291,2.90717,2.9126,16380000.0
2009-12-18 06:00:00,2.90801,2.91159,2.90739,2.90739,10750000.0
2009-12-18 06:01:00,2.91099,2.91166,2.90722,2.90808,6130000.0
2009-12-18 06:02:00,2.9088,2.9121,2.9088,2.90954,13250000.0
2009-12-18 06:03:00,2.91128,2.9129,2.90914,2.90914,9130000.0
2009-12-18 06:04:00,2.91078,2.91223,2.90868,2.91062,13750000.0
2009-12-18 06:05:00,2.90871,2.91294,2.90837,2.90855,15500000.0
2009-12-18 06:06:00,2.91041,2.91201,2.90902,2.91201,7750000.0
2009-12-18 06:07:00,2.9298,2.9298,2.90712,2.90751,7000000.0
2009-12-18 06:08:00,2.90876,2.91408,2.90688,2.91234,11630000.0
2009-12-18 06:09:00,2.91475,2.91595,2.9094,2.91554,10250000.0
2009-12-18 06:10:00,2.90652,2.91278,2.90507,2.91021,9750000.0
2009-12-18 06:11:00,2.91041,2.91416,2.90907,2.91416,6000000.0
2009-12-18 06:12:00,2.91317,2.91317,2.90592,2.91217,8130000.0
2009-12-18 06:13:00,2.9116,2.91277,2.90933,2.90933,8010000.0
2009-12-18 06:14:00,2.91023,2.912,2.90643,2.90943,8000000.0
2009-12-18 06:15:00,2.9092,2.9115,2.90849,2.91129,5750000.0
2009-12-18 06:16:00,2.90896,2.91272,2.90742,2.91272,7250000.0
2009-12-18 06:17:00,2.91263,2.91309,2.90806,2.90887,8250000.0
2009-12-18 06:18:00,2.91278,2.91278,2.90695,2.91209,13000000.0
2009-12-18 06:19:00,2.90841,2.91228,2.90841,2.9101,12750000.0
2009-12-18 06:20:00,2.90938,2.9139,2.90534,2.91377,5250000.0
2009-12-18 06:21:00,2.90824,2.91118,2.90786,2.90803,7500000.0
2009-12-18 06:22:00,2.90667,2.91109,2.90491,2.90738,5500000.0
2009-12-18 06:23:00,2.90979,2.90979,2.90677,2.90766,6500000.0
2009-12-18 06:24:00,2.90407,2.90913,2.90399,2.90767,6250000.0
2009-12-18 06:25:00,2.90516,2.90887,2.9038,2.9087,7750000.0
2009-12-18 06:26:00,2.90758,2.90814,2.90381,2.90632,7750000.0
2009-12-18 06:27:00,2.90773,2.90978,2.9046,2.90875,6250000.0
2009-12-18 06:28:00,2.90204,2.90804,2.90204,2.90804,11000000.0
2009-12-18 06:29:00,2.90714,2.90954,2.90681,2.90707,5250000.0
2009-12-18 06:30:00,2.90672,2.90995,2.9063,2.90995,11000000.0
2009-12-18 06:31:00,2.90945,2.91299,2.90704,2.91076,7000000.0
2009-12-18 06:32:00,2.90398,2.9094,2.90398,2.90672,11250000.0
2009-12-18 06:33:00,2.90942,2.90984,2.9068,2.9068,7500000.0
2009-12-18 06:34:00,2.90894,2.9096,2.90496,2.90502,7000000.0
2009-12-18 06:35:00,2.90836,2.90836,2.90459,2.90799,9000000.0
2009-12-18 06:36:00,2.90739,2.90936,2.90429,2.90837,7760000.0
2009-12-18 06:37:00,2.90632,2.90852,2.90632,2.90707,6000000.0
2009-12-18 06:38:00,2.9095,2.90988,2.90305,2.90646,6630000.0
2009-12-18 06:39:00,2.90757,2.90896,2.90345,2.90676,10500000.0
2009-12-18 06:40:00,2.90874,2.90914,2.90264,2.90808,15000000.0
2009-12-18 06:41:00,2.90788,2.9092,2.90554,2.90778,10000000.0
2009-12-18 06:42:00,2.90791,2.90842,2.90559,2.90663,8250000.0
2009-12-18 06:43:00,2.90876,2.90965,2.90588,2.90965,8750000.0
2009-12-18 06:44:00,2.90668,2.91021,2.90598,2.91021,5250000.0
2009-12-18 06:45:00,2.91154,2.91209,2.90356,2.90991,10750000.0
2009-12-18 06:46:00,2.90702,2.9106,2.90611,2.9106,9130000.0
2009-12-18 06:47:00,2.91203,2.91289,2.90708,2.90708,10000000.0
2009-12-18 06:48:00,2.90652,2.9092,2.90377,2.90677,7630000.0
2009-12-18 06:49:00,2.90684,2.90898,2.9021,2.9081,10250000.0
2009-12-18 06:50:00,2.90788,2.90977,2.90646,2.9087,9500000.0
2009-12-18 06:51:00,2.90562,2.91012,2.90562,2.91012,11130000.0
2009-12-18 06:52:00,2.90751,2.9095,2.90674,2.90674,12250000.0
2009-12-18 06:53:00,2.9044,2.91053,2.9044,2.9087,5500000.0
2009-12-18 06:54:00,2.91095,2.91095,2.90767,2.91075,8750000.0
2009-12-18 06:55:00,2.90762,2.91179,2.90762,2.90905,12250000.0
2009-12-18 06:56:00,2.90739,2.9086,2.90425,2.90585,8250000.0
2009-12-18 06:57:00,2.90735,2.90989,2.9042,2.90989,11500000.0
2009-12-18 06:58:00,2.90995,2.91186,2.90812,2.90839,7750000.0
2009-12-18 06:59:00,2.90716,2.90932,2.90671,2.90671,5380000.0
2009-12-18 07:00:00,2.90904,2.90962,2.90747,2.90833,8500000.0
2009-12-18 07:01:00,2.90243,2.90873,2.90243,2.90873,10250000.0
2009-12-18 07:02:00,2.9078,2.90966,2.90329,2.90353,6000000.0
2009-12-18 07:03:00,2.90386,2.90577,2.90004,2.90533,5500000.0
2009-12-18 07:04:00,2.90493,2.90691,2.90157,2.90157,9880000.0
2009-12-18 07:05:00,2.90561,2.90867,2.90492,2.90492,6750000.0
2009-12-18 07:06:00,2.90602,2.90882,2.90368,2.9053,8750000.0
2009-12-18 07:07:00,2.90839,2.90839,2.90484,2.90716,10000000.0
2009-12-18 07:08:00,2.90586,2.90835,2.90567,2.9079,8750000.0
2009-12-18 07:09:00,2.9072,2.90809,2.90573,2.90781,6250000.0
2009-12-18 07:10:00,2.90633,2.90861,2.9042,2.9042,8500000.0
2009-12-18 07:11:00,2.90224,2.90721,2.90224,2.90529,9000000.0
2009-12-18 07:12:00,2.90548,2.9059,2.90116,2.90116,9500000.0
2009-12-18 07:13:00,2.90114,2.90517,2.90114,2.90403,9000000.0
2009-12-18 07:15:00,2.90563,2.90866,2.90382,2.90866,10250000.0
2009-12-18 07:16:00,2.9078,2.90856,2.90464,2.90464,8750000.0
2009-12-18 07:17:00,2.90726,2.90877,2.90553,2.90553,5880000.0
2009-12-18 07:18:00,2.90583,2.91063,2.90445,2.91063,5750000.0
2009-12-18 07:19:00,2.90781,2.91105,2.90699,2.90763,5630000.0
2009-12-18 07:20:00,2.90774,2.90998,2.90757,2.90789,7380000.0
2009-12-18 07:21:00,2.90789,2.90802,2.90453,2.90538,7000000.0
2009-12-18 07:22:00,2.90696,2.91022,2.90695,2.91003,7500000.0
2009-12-18 07:23:00,2.90455,2.90817,2.90455,2.90661,5250000.0
2009-12-18 07:24:00,2.90647,2.90647,2.90163,2.90548,7250000.0
2009-12-18 07:25:00,2.90682,2.90869,2.9059,2.90689,5250000.0
2009-12-18 07:26:00,2.90898,2.9103,2.9088,2.91029,5500000.0
2009-12-18 07:27:00,2.9077,2.911,2.9057,2.911,8000000.0
2009-12-18 07:28:00,2.90974,2.91074,2.90533,2.91055,8250000.0
2009-12-18 07:29:00,2.90663,2.90911,2.90328,2.90822,10250000.0
2009-12-18 07:30:00,2.91135,2.91135,2.90446,2.90536,6500000.0
2009-12-18 07:31:00,2.9081,2.90912,2.9021,2.90912,7750000.0
2009-12-18 07:32:00,2.906,2.90913,2.90501,2.90911,7000000.0
2009-12-18 07:33:00,2.90651,2.9076,2.9029,2.90338,7750000.0
2009-12-18 07:34:00,2.90912,2.90968,2.90625,2.90625,9250000.0
2009-12-18 07:35:00,2.90861,2.90906,2.9047,2.90508,6750000.0
2009-12-18 07:36:00,2.90672,2.90924,2.90412,2.90893,8750000.0
2009-12-18 07:37:00,2.90671,2.90862,2.90671,2.90844,8000000.0
2009-12-18 07:38:00,2.90337,2.90698,2.90156,2.90355,8630000.0
2009-12-18 07:39:00,2.90217,2.90835,2.90217,2.90774,8500000.0
2009-12-18 07:40:00,2.90716,2.90858,2.90426,2.90858,6250000.0
2009-12-18 07:41:00,2.9054,2.90927,2.9054,2.90927,6500000.0
2009-12-18 07:42:00,2.90874,2.90874,2.90406,2.90406,8750000.0
2009-12-18 07:43:00,2.90579,2.90876,2.90466,2.90867,10000000.0
2009-12-18 07:44:00,2.90485,2.90909,2.90485,2.90511,7500000.0
2009-12-18 07:45:00,2.90979,2.90979,2.90375,2.90705,6250000.0
2009-12-18 07:46:00,2.90616,2.90875,2.90616,2.90875,7750000.0
2009-12-18 07:47:00,2.90798,2.90865,2.90308,2.90308,9250000.0
2009-12-18 07:48:00,2.908,2.90933,2.9037,2.90933,6630000.0
2009-12-18 07:49:00,2.91111,2.91554,2.90858,2.91118,5500000.0
2009-12-18 07:50:00,2.91619,2.91619,2.90304,2.90304,9500000.0
2009-12-18 07:51:00,2.90422,2.90742,2.90327,2.90514,5500000.0
2009-12-18 07:52:00,2.90713,2.9084,2.90438,2.9047,5250000.0
2009-12-18 07:54:00,2.90939,2.90939,2.90527,2.90593,5500000.0
2009-12-18 07:55:00,2.9084,2.9085,2.90629,2.90629,6630000.0
2009-12-18 07:56:00,2.90725,2.91056,2.90688,2.90972,10880000.0
2009-12-18 07:57:00,2.90672,2.90848,2.90501,2.90501,5630000.0
2009-12-18 07:58:00,2.90904,2.90913,2.90615,2.90652,6750000.0
2009-12-18 07:59:00,2.90591,2.90889,2.90538,2.90681,8380000.0
2009-12-18 08:00:00,2.90725,2.90895,2.90463,2.90463,7250000.0
2009-12-18 08:01:00,2.90965,2.9104,2.90681,2.91011,6000000.0
2009-12-18 08:02:00,2.90648,2.91086,2.90648,2.91059,8500000.0
2009-12-18 08:03:00,2.91013,2.91308,2.90733,2.91178,12500000.0
2009-12-18 08:04:00,2.91118,2.91118,2.90356,2.91099,12000000.0
2009-12-18 08:05:00,2.91152,2.91245,2.90975,2.91126,7500000.0
2009-12-18 08:06:00,2.90812,2.90948,2.90522,2.90607,7500000.0
2009-12-18 08:07:00,2.90604,2.91165,2.90604,2.9106,13250000.0
2009-12-18 08:08:00,2.90878,2.90886,2.90336,2.9081,8130000.0
2009-12-18 08:09:00,2.90554,2.90995,2.90419,2.90946,7750000.0
2009-12-18 08:10:00,2.90898,2.91052,2.90322,2.90833,8000000.0
2009-12-18 08:11:00,2.90886,2.90907,2.904,2.904,8750000.0
2009-12-18 08:12:00,2.90922,2.90922,2.90548,2.90566,8750000.0
2009-12-18 08:13:00,2.90698,2.90924,2.90411,2.90924,11500000.0
2009-12-18 08:14:00,2.90582,2.90895,2.90582,2.90727,5500000.0
2009-12-18 08:15:00,2.90623,2.90704,2.9031,2.90704,8500000.0
2009-12-18 08:16:00,2.90611,2.90857,2.9049,2.90797,6500000.0
2009-12-18 08:17:00,2.90542,2.90782,2.90347,2.90561,7000000.0
2009-12-18 08:18:00,2.9035,2.90728,2.90297,2.90478,8130000.0
2009-12-18 08:19:00,2.90362,2.9075,2.90242,2.90679,5500000.0
2009-12-18 08:20:00,2.90587,2.90893,2.90345,2.90367,12000000.0
2009-12-18 08:21:00,2.90654,2.90819,2.90435,2.9044,9000000.0
2009-12-18 08:22:00,2.90656,2.90849,2.9056,2.90803,8750000.0
2009-12-18 08:23:00,2.9085,2.90866,2.90501,2.90656,7500000.0
2009-12-18 08:24:00,2.90517,2.90718,2.90408,2.90429,8250000.0
2009-12-18 08:25:00,2.90555,2.90789,2.90367,2.90745,8500000.0
2009-12-18 08:26:00,2.90464,2.90617,2.90184,2.90406,8750000.0
2009-12-18 08:27:00,2.90747,2.90897,2.90292,2.90778,7130000.0
2009-12-18 08:28:00,2.90715,2.909,2.90505,2.90717,10750000.0
2009-12-18 08:29:00,2.90957,2.90957,2.90169,2.90169,9630000.0
2009-12-18 08:30:00,2.90618,2.90752,2.90076,2.90752,8250000.0
2009-12-18 08:31:00,2.90539,2.90759,2.90482,2.90482,6380000.0
2009-12-18 08:32:00,2.90589,2.90778,2.90517,2.90778,5750000.0
2009-12-18 08:33:00,2.90755,2.90813,2.90311,2.90311,9380000.0
2009-12-18 08:34:00,2.90609,2.90701,2.90167,2.90613,7750000.0
2009-12-18 08:35:00,2.90546,2.90657,2.89979,2.9054,7750000.0
2009-12-18 08:36:00,2.90463,2.90638,2.90245,2.90638,6000000.0
2009-12-18 08:37:00,2.90575,2.90636,2.90481,2.90486,5250000.0
2009-12-18 08:38:00,2.90425,2.90712,2.90425,2.90678,5250000.0
2009-12-18 08:39:00,2.90489,2.90726,2.90392,2.90726,10130000.0
2009-12-18 08:40:00,2.90556,2.90855,2.90511,2.90851,10500000.0
2009-12-18 08:41:00,2.90694,2.90898,2.90405,2.90819,6250000.0
2009-12-18 08:42:00,2.90799,2.90954,2.90504,2.90831,6250000.0
2009-12-18 08:43:00,2.90838,2.90974,2.90538,2.90595,8500000.0
2009-12-18 08:44:00,2.90537,2.90833,2.90437,2.90833,9010000.0
2009-12-18 08:45:00,2.90674,2.90814,2.90338,2.90813,7500000.0
2009-12-18 08:46:00,2.90815,2.90893,2.9043,2.90528,10000000.0
2009-12-18 08:47:00,2.9073,2.90857,2.90307,2.90857,9250000.0
2009-12-18 08:48:00,2.90936,2.90936,2.90411,2.90411,5750000.0
2009-12-18 08:49:00,2.9052,2.90825,2.90217,2.90825,6500000.0
2009-12-18 08:50:00,2.90841,2.90962,2.90577,2.90794,12750000.0
2009-12-18 08:51:00,2.90782,2.90786,2.90461,2.90655,8000000.0
2009-12-18 08:52:00,2.90399,2.90788,2.90392,2.90684,8000000.0
2009-12-18 08:53:00,2.90679,2.907,2.90199,2.90595,11250000.0
2009-12-18 08:54:00,2.90593,2.9067,2.90462,2.90583,6000000.0
2009-12-18 08:55:00,2.90474,2.90688,2.90376,2.90629,5500000.0
2009-12-18 08:56:00,2.90391,2.90881,2.90391,2.90445,5250000.0
2009-12-18 08:57:00,2.90354,2.90627,2.90122,2.90627,6760000.0
2009-12-18 08:58:00,2.90304,2.90725,2.90276,2.90707,13000000.0
2009-12-18 08:59:00,2.90597,2.9082,2.90597,2.90769,7500000.0
2009-12-18 09:00:00,2.90556,2.91085,2.90556,2.91085,8500000.0
2009-12-18 09:01:00,2.91024,2.91029,2.90673,2.91029,12250000.0
2009-12-18 09:02:00,2.90981,2.91057,2.90864,2.91057,5500000.0
2009-12-18 09:03:00,2.91189,2.91189,2.90726,2.9111,9250000.0
2009-12-18 09:04:00,2.90966,2.91108,2.90824,2.90976,9750000.0
2009-12-18 09:05:00,2.90788,2.91203,2.90579,2.91043,7500000.0
2009-12-18 09:06:00,2.91141,2.91238,2.90647,2.91238,13500000.0
2009-12-18 09:07:00,2.91171,2.91241,2.90807,2.9111,9750000.0
2009-12-18 09:08:00,2.91135,2.91588,2.90906,2.91588,5630000.0
2009-12-18 09:09:00,2.91405,2.91736,2.9123,2.91736,6000000.0
2009-12-18 09:10:00,2.9129,2.91619,2.9118,2.91336,8000000.0
2009-12-18 09:11:00,2.91292,2.91639,2.91259,2.91639,6000000.0
2009-12-18 09:12:00,2.91357,2.91687,2.91274,2.91687,7000000.0
2009-12-18 09:13:00,2.91727,2.91727,2.91044,2.91625,7000000.0
2009-12-18 09:14:00,2.91405,2.9176,2.91012,2.9176,8000000.0
2009-12-18 09:15:00,2.91566,2.91685,2.91289,2.91509,11250000.0
2009-12-18 09:16:00,2.91765,2.91765,2.9118,2.91651,7750000.0
2009-12-18 09:17:00,2.91621,2.91723,2.91206,2.91723,9500000.0
2009-12-18 09:18:00,2.91625,2.91779,2.91386,2.91719,10380000.0
2009-12-18 09:19:00,2.91697,2.91789,2.91156,2.91789,11000000.0
2009-12-18 09:20:00,2.91383,2.91815,2.91383,2.91745,5250000.0
2009-12-18 09:21:00,2.91352,2.91838,2.91322,2.91478,12500000.0
2009-12-18 09:22:00,2.91569,2.91765,2.91381,2.91381,7250000.0
2009-12-18 09:23:00,2.91384,2.91677,2.91316,2.91452,6250000.0
2009-12-18 09:24:00,2.91406,2.9145,2.9102,2.91357,8500000.0
2009-12-18 09:25:00,2.91226,2.91362,2.90805,2.91362,9750000.0
2009-12-18 09:26:00,2.91327,2.91384,2.9101,2.91384,6000000.0
2009-12-18 09:27:00,2.91176,2.91431,2.9044,2.9116,11380000.0
2009-12-18 09:28:00,2.90913,2.91242,2.90913,2.91242,6000000.0
2009-12-18 09:29:00,2.91119,2.91299,2.90924,2.91149,12250000.0
2009-12-18 09:30:00,2.91303,2.91303,2.90881,2.9097,5750000.0
2009-12-18 09:31:00,2.91121,2.91121,2.90727,2.91042,10750000.0
2009-12-18 09:32:00,2.90688,2.91083,2.90669,2.91083,7630000.0
2009-12-18 09:33:00,2.90936,2.91006,2.90714,2.90817,6500000.0
2009-12-18 09:34:00,2.90713,2.90992,2.90703,2.90992,8130000.0
2009-12-18 09:35:00,2.90928,2.90985,2.90704,2.90953,11250000.0
2009-12-18 09:36:00,2.90743,2.91035,2.90507,2.90915,11750000.0
2009-12-18 09:37:00,2.90728,2.9096,2.90397,2.9096,11380000.0
2009-12-18 09:38:00,2.90926,2.90926,2.9046,2.90657,5250000.0
2009-12-18 09:39:00,2.90798,2.90831,2.90613,2.9082,8000000.0
2009-12-18 09:40:00,2.90919,2.90923,2.90272,2.90867,9000000.0
2009-12-18 09:41:00,2.90948,2.91081,2.90534,2.91081,9000000.0
2009-12-18 09:42:00,2.9075,2.91108,2.9075,2.91108,5250000.0
2009-12-18 09:43:00,2.90857,2.91346,2.90857,2.91294,9000000.0
2009-12-18 09:44:00,2.91055,2.91228,2.90694,2.91205,9000000.0
2009-12-18 09:45:00,2.91178,2.91378,2.90799,2.91296,12250000.0
2009-12-18 09:46:00,2.91053,2.91145,2.90542,2.91064,8000000.0
2009-12-18 09:47:00,2.90956,2.91038,2.90492,2.90897,6000000.0
2009-12-18 09:48:00,2.90922,2.90922,2.90265,2.90274,14500000.0
2009-12-18 09:49:00,2.90509,2.90509,2.89984,2.9003,5750000.0
2009-12-18 09:50:00,2.899,2.90205,2.899,2.90205,7750000.0
2009-12-18 09:51:00,2.90261,2.90261,2.8983,2.9008,9250000.0
2009-12-18 09:52:00,2.90125,2.90241,2.899,2.90186,5500000.0
2009-12-18 09:53:00,2.90204,2.9023,2.90023,2.90168,11000000.0
2009-12-18 09:54:00,2.90455,2.90626,2.8999,2.90626,6750000.0
2009-12-18 09:55:00,2.90284,2.90527,2.90284,2.90516,6500000.0
2009-12-18 09:56:00,2.90408,2.90441,2.90311,2.90431,7880000.0
2009-12-18 09:57:00,2.9047,2.9047,2.90228,2.90385,5750000.0
2009-12-18 09:58:00,2.90426,2.90448,2.8958,2.90298,11000000.0
2009-12-18 09:59:00,2.90247,2.90364,2.9012,2.90364,8750000.0
2009-12-18 10:00:00,2.90124,2.90526,2.90124,2.90447,9000000.0
2009-12-18 10:01:00,2.90493,2.90493,2.90169,2.90285,6750000.0
2009-12-18 10:02:00,2.90072,2.90395,2.89918,2.90395,11000000.0
2009-12-18 10:03:00,2.90269,2.90367,2.89964,2.90263,7500000.0
2009-12-18 10:04:00,2.89957,2.90347,2.89768,2.90213,8750000.0
2009-12-18 10:05:00,2.9017,2.90205,2.89964,2.90187,6500000.0
2009-12-18 10:06:00,2.90224,2.90224,2.89655,2.89655,8250000.0
2009-12-18 10:07:00,2.89996,2.90064,2.89472,2.89727,9000000.0
2009-12-18 10:08:00,2.90023,2.90042,2.89493,2.89969,8500000.0
2009-12-18 10:09:00,2.89818,2.90073,2.89351,2.89842,6500000.0
2009-12-18 10:10:00,2.89489,2.8998,2.89489,2.89892,8630000.0
2009-12-18 10:11:00,2.89759,2.90043,2.89377,2.89929,8250000.0
2009-12-18 10:12:00,2.89884,2.90066,2.89511,2.89659,11000000.0
2009-12-18 10:13:00,2.90011,2.9002,2.8943,2.90002,13500000.0
2009-12-18 10:14:00,2.89843,2.89953,2.89631,2.89631,9000000.0
2009-12-18 10:15:00,2.89896,2.89925,2.89718,2.8982,8250000.0
2009-12-18 10:16:00,2.9002,2.90072,2.89407,2.89928,6880000.0
2009-12-18 10:17:00,2.89868,2.89901,2.89668,2.89753,7130000.0
2009-12-18 10:18:00,2.89489,2.89898,2.8941,2.89598,5880000.0
2009-12-18 10:19:00,2.8984,2.8984,2.89556,2.89801,8500000.0
2009-12-18 10:20:00,2.89883,2.89883,2.8956,2.89807,7500000.0
2009-12-18 10:21:00,2.89725,2.89844,2.89288,2.89451,7260000.0
2009-12-18 10:22:00,2.89535,2.89931,2.89397,2.89721,11500000.0
2009-12-18 10:23:00,2.89809,2.89881,2.89503,2.89571,7000000.0
2009-12-18 10:24:00,2.89916,2.89916,2.89399,2.89607,11250000.0
2009-12-18 10:25:00,2.89817,2.89883,2.89609,2.89713,5250000.0
2009-12-18 10:26:00,2.89592,2.89892,2.89542,2.89542,7500000.0
2009-12-18 10:27:00,2.89673,2.90049,2.89461,2.89937,7760000.0
2009-12-18 10:28:00,2.89626,2.89945,2.89284,2.89833,8250000.0
2009-12-18 10:29:00,2.89778,2.89936,2.89523,2.89936,9750000.0
2009-12-18 10:30:00,2.89876,2.89946,2.89607,2.89846,8500000.0
2009-12-18 10:31:00,2.89886,2.89924,2.89555,2.89924,10500000.0
2009-12-18 10:32:00,2.8956,2.89831,2.89259,2.89831,8500000.0
2009-12-18 10:33:00,2.89522,2.89864,2.89522,2.89646,8250000.0
2009-12-18 10:34:00,2.89649,2.89943,2.8945,2.89927,8500000.0
2009-12-18 10:35:00,2.89947,2.89971,2.89465,2.89971,6750000.0
2009-12-18 10:36:00,2.90011,2.9044,2.89784,2.9044,6500000.0
2009-12-18 10:37:00,2.90306,2.90477,2.90087,2.90477,5250000.0
2009-12-18 10:38:00,2.90468,2.90574,2.89958,2.90574,6250000.0
2009-12-18 10:39:00,2.9034,2.9057,2.90088,2.90088,8500000.0
2009-12-18 10:40:00,2.90098,2.90421,2.90054,2.90054,7750000.0
2009-12-18 10:41:00,2.90287,2.90413,2.8991,2.89961,7750000.0
2009-12-18 10:42:00,2.90427,2.9044,2.89896,2.89896,5500000.0
2009-12-18 10:43:00,2.90289,2.90289,2.89536,2.90073,8130000.0
2009-12-18 10:44:00,2.90165,2.90218,2.89575,2.90218,9750000.0
2009-12-18 10:45:00,2.90037,2.90276,2.89881,2.90042,6880000.0
2009-12-18 10:46:00,2.90094,2.90094,2.89665,2.89875,5250000.0
2009-12-18 10:47:00,2.8976,2.89929,2.89659,2.89704,7500000.0
2009-12-18 10:48:00,2.89801,2.89895,2.89657,2.89744,11500000.0
2009-12-18 10:49:00,2.89536,2.8991,2.89324,2.8991,5880000.0
2009-12-18 10:50:00,2.89723,2.89923,2.89592,2.89923,8630000.0
2009-12-18 10:51:00,2.89818,2.89968,2.89437,2.89968,7250000.0
2009-12-18 10:52:00,2.90027,2.90076,2.89747,2.90076,8250000.0
2009-12-18 10:53:00,2.90028,2.90028,2.89767,2.89956,6130000.0
2009-12-18 10:54:00,2.89695,2.8992,2.89491,2.8955,8750000.0
2009-12-18 10:55:00,2.89878,2.90099,2.8971,2.90099,5500000.0
2009-12-18 10:56:00,2.89896,2.90125,2.89701,2.89849,7630000.0
2009-12-18 10:57:00,2.8999,2.90187,2.89798,2.89928,8000000.0
2009-12-18 10:58:00,2.8966,2.90173,2.8966,2.89908,6250000.0
2009-12-18 10:59:00,2.90054,2.90117,2.89785,2.89785,15500000.0
2009-12-18 11:00:00,2.89963,2.9014,2.89767,2.9014,10750000.0
2009-12-18 11:01:00,2.90151,2.90329,2.89673,2.90329,11380000.0
2009-12-18 11:02:00,2.90353,2.90353,2.90057,2.90305,9000000.0
2009-12-18 11:03:00,2.90402,2.90402,2.8985,2.90048,10000000.0
2009-12-18 11:04:00,2.90368,2.90419,2.9013,2.9013,8500000.0
2009-12-18 11:05:00,2.90309,2.90471,2.90141,2.90471,8380000.0
2009-12-18 11:06:00,2.90371,2.90442,2.90007,2.9018,6130000.0
2009-12-18 11:07:00,2.9001,2.90339,2.9001,2.90158,13250000.0
2009-12-18 11:08:00,2.90442,2.90442,2.89911,2.89911,12500000.0
2009-12-18 11:09:00,2.89983,2.9039,2.89983,2.90377,9000000.0
2009-12-18 11:10:00,2.90225,2.90405,2.90055,2.90123,8250000.0
2009-12-18 11:11:00,2.9038,2.90406,2.89976,2.90148,8000000.0
2009-12-18 11:12:00,2.90334,2.9038,2.9008,2.90135,7750000.0
2009-12-18 11:13:00,2.90633,2.90633,2.90291,2.90501,10750000.0
2009-12-18 11:14:00,2.90304,2.90486,2.90002,2.90441,8500000.0
2009-12-18 11:15:00,2.90221,2.90548,2.90221,2.90548,7000000.0
2009-12-18 11:16:00,2.90497,2.90513,2.9,2.90452,8500000.0
2009-12-18 11:17:00,2.90451,2.90451,2.90213,2.9031,11500000.0
2009-12-18 11:18:00,2.90418,2.90676,2.90156,2.90638,9750000.0
2009-12-18 11:19:00,2.90379,2.90721,2.90149,2.90437,10000000.0
2009-12-18 11:20:00,2.90427,2.90734,2.90427,2.90734,6500000.0
2009-12-18 11:21:00,2.90608,2.90844,2.90506,2.90844,5500000.0
2009-12-18 11:22:00,2.90939,2.90939,2.90103,2.90501,5750000.0
2009-12-18 11:23:00,2.9085,2.90872,2.90563,2.90825,7130000.0
2009-12-18 11:24:00,2.90794,2.9087,2.90492,2.9087,8000000.0
2009-12-18 11:25:00,2.90523,2.90807,2.90236,2.90751,7500000.0
2009-12-18 11:26:00,2.90338,2.90805,2.90338,2.90751,5500000.0
2009-12-18 11:27:00,2.90893,2.90893,2.90453,2.90711,13000000.0
2009-12-18 11:28:00,2.90891,2.90891,2.90481,2.90862,10500000.0
2009-12-18 11:29:00,2.90689,2.9089,2.90501,2.90501,5250000.0
2009-12-18 11:30:00,2.90625,2.9088,2.90457,2.9088,8750000.0
2009-12-18 11:31:00,2.9094,2.9094,2.90472,2.90811,8250000.0
2009-12-18 11:32:00,2.90462,2.90833,2.90462,2.90833,9750000.0
2009-12-18 11:33:00,2.90792,2.90792,2.90399,2.90642,9000000.0
2009-12-18 11:34:00,2.90312,2.90722,2.90292,2.90722,7000000.0
2009-12-18 11:35:00,2.90691,2.90789,2.90236,2.90789,5500000.0
2009-12-18 11:36:00,2.90829,2.9084,2.90504,2.90745,6630000.0
2009-12-18 11:37:00,2.90756,2.90831,2.90452,2.90452,7000000.0
2009-12-18 11:38:00,2.90816,2.90816,2.90321,2.90582,8000000.0
2009-12-18 11:39:00,2.90684,2.9083,2.90565,2.9083,7750000.0
2009-12-18 11:40:00,2.90817,2.90817,2.90427,2.90548,5750000.0
2009-12-18 11:41:00,2.90221,2.90741,2.90221,2.90709,7500000.0
2009-12-18 11:42:00,2.90687,2.90742,2.90358,2.90358,6000000.0
2009-12-18 11:43:00,2.90505,2.90539,2.90019,2.90019,7880000.0
2009-12-18 11:44:00,2.90355,2.90411,2.90013,2.90383,6130000.0
2009-12-18 11:45:00,2.90235,2.90424,2.8963,2.90197,8500000.0
2009-12-18 11:46:00,2.90079,2.90242,2.89861,2.90178,7880000.0
2009-12-18 11:47:00,2.89806,2.8996,2.89462,2.89462,5250000.0
2009-12-18 11:48:00,2.9002,2.9002,2.89715,2.89888,8000000.0
2009-12-18 11:49:00,2.89822,2.89995,2.89556,2.89995,8500000.0
2009-12-18 11:50:00,2.897,2.90093,2.89576,2.90005,13380000.0
2009-12-18 11:51:00,2.89936,2.90164,2.8966,2.90164,6500000.0
2009-12-18 11:52:00,2.89727,2.90074,2.89605,2.90074,8750000.0
2009-12-18 11:53:00,2.90036,2.90036,2.89567,2.89567,9250000.0
2009-12-18 11:54:00,2.90026,2.90026,2.89494,2.89652,6880000.0
2009-12-18 11:55:00,2.89786,2.90073,2.89705,2.90073,14250000.0
2009-12-18 11:56:00,2.8982,2.89987,2.89715,2.89828,8500000.0
2009-12-18 11:57:00,2.89942,2.90015,2.89664,2.89969,7250000.0
2009-12-18 11:58:00,2.89929,2.90039,2.89477,2.90029,12000000.0
2009-12-18 11:59:00,2.90038,2.90293,2.89762,2.89968,6760000.0
2009-12-18 12:00:00,2.90052,2.90168,2.89913,2.90154,8500000.0
2009-12-18 12:01:00,2.89912,2.9034,2.89912,2.90318,10250000.0
2009-12-18 12:02:00,2.90293,2.90434,2.89998,2.9022,7250000.0
2009-12-18 12:03:00,2.90122,2.9045,2.90042,2.9045,5750000.0
2009-12-18 12:04:00,2.90368,2.90449,2.89929,2.90449,7000000.0
2009-12-18 12:05:00,2.90314,2.90522,2.90128,2.90328,5880000.0
2009-12-18 12:06:00,2.90555,2.90555,2.90187,2.90451,8500000.0
2009-12-18 12:07:00,2.90261,2.90542,2.90155,2.90155,5250000.0
2009-12-18 12:08:00,2.90089,2.90549,2.90089,2.90525,6000000.0
2009-12-18 12:09:00,2.90358,2.90542,2.90024,2.90188,6750000.0
2009-12-18 12:10:00,2.90594,2.90626,2.90005,2.90522,6500000.0
2009-12-18 12:11:00,2.90456,2.90528,2.89876,2.90528,8250000.0
2009-12-18 12:12:00,2.89974,2.90545,2.89974,2.90057,9250000.0
2009-12-18 12:13:00,2.90278,2.90671,2.90185,2.90594,13500000.0
2009-12-18 12:14:00,2.90558,2.90558,2.90184,2.90194,7630000.0
2009-12-18 12:15:00,2.90323,2.9037,2.89887,2.9021,7380000.0
2009-12-18 12:16:00,2.90393,2.90437,2.90224,2.90261,7500000.0
2009-12-18 12:17:00,2.90445,2.90457,2.89843,2.90163,10000000.0
2009-12-18 12:18:00,2.90485,2.90485,2.8989,2.90143,8500000.0
2009-12-18 12:19:00,2.90354,2.9043,2.90052,2.90182,11750000.0
2009-12-18 12:20:00,2.90105,2.90426,2.89906,2.8994,8880000.0
2009-12-18 12:21:00,2.90346,2.90378,2.89858,2.89858,10750000.0
2009-12-18 12:22:00,2.90176,2.90449,2.9011,2.9011,8750000.0
2009-12-18 12:23:00,2.9028,2.90468,2.89936,2.90468,7500000.0
2009-12-18 12:24:00,2.9006,2.90412,2.9,2.90173,7000000.0
2009-12-18 12:25:00,2.90407,2.90571,2.90278,2.90496,7880000.0
2009-12-18 12:26:00,2.90307,2.90557,2.90179,2.90499,5750000.0
2009-12-18 12:27:00,2.90526,2.90742,2.9026,2.90701,8500000.0
2009-12-18 12:28:00,2.9045,2.90665,2.90194,2.90355,13500000.0
2009-12-18 12:29:00,2.90463,2.90936,2.90463,2.90927,9000000.0
2009-12-18 12:30:00,2.90507,2.90888,2.90507,2.9051,11380000.0
2009-12-18 12:31:00,2.90513,2.90712,2.90513,2.90656,7750000.0
2009-12-18 12:32:00,2.9046,2.90891,2.9046,2.90891,9250000.0
2009-12-18 12:33:00,2.90655,2.90876,2.90488,2.90876,8500000.0
2009-12-18 12:34:00,2.90709,2.90865,2.9025,2.90768,10000000.0
2009-12-18 12:35:00,2.90697,2.90821,2.90413,2.90821,7000000.0
2009-12-18 12:36:00,2.9084,2.90848,2.9023,2.9023,5750000.0
2009-12-18 12:37:00,2.90449,2.90834,2.90284,2.90284,7250000.0
2009-12-18 12:38:00,2.90687,2.90687,2.90129,2.90437,5250000.0
2009-12-18 12:39:00,2.90585,2.9069,2.90356,2.90683,8500000.0
2009-12-18 12:40:00,2.90076,2.90735,2.90076,2.90477,7750000.0
2009-12-18 12:41:00,2.90638,2.9092,2.90474,2.9092,7880000.0
2009-12-18 12:42:00,2.90925,2.90994,2.90422,2.90994,9000000.0
2009-12-18 12:43:00,2.90838,2.9099,2.90732,2.9099,6380000.0
2009-12-18 12:44:00,2.90822,2.90918,2.90682,2.90682,10250000.0
2009-12-18 12:45:00,2.90869,2.90874,2.90353,2.90548,5250000.0
2009-12-18 12:46:00,2.90853,2.90946,2.90514,2.9076,6500000.0
2009-12-18 12:47:00,2.91056,2.91056,2.90393,2.91011,8000000.0
2009-12-18 12:48:00,2.90966,2.91005,2.90757,2.90757,9000000.0
2009-12-18 12:49:00,2.90675,2.9101,2.90341,2.90717,11250000.0
2009-12-18 12:50:00,2.91008,2.91008,2.90553,2.90901,5750000.0
2009-12-18 12:51:00,2.90708,2.90992,2.90708,2.90936,6250000.0
2009-12-18 12:52:00,2.90611,2.9098,2.90611,2.90789,10000000.0
2009-12-18 12:53:00,2.90687,2.90874,2.90166,2.90659,9380000.0
2009-12-18 12:54:00,2.9069,2.9069,2.90095,2.90332,10250000.0
2009-12-18 12:55:00,2.90634,2.90642,2.90353,2.90549,10000000.0
2009-12-18 12:56:00,2.90652,2.90689,2.90376,2.90689,9250000.0
2009-12-18 12:57:00,2.90625,2.90669,2.90081,2.90584,7130000.0
2009-12-18 12:58:00,2.90527,2.90541,2.90279,2.90468,6000000.0
2009-12-18 12:59:00,2.90603,2.90765,2.90469,2.90765,8000000.0
2009-12-18 13:00:00,2.90472,2.90806,2.90472,2.90573,7750000.0
2009-12-18 13:01:00,2.9063,2.90722,2.9017,2.90722,7500000.0
2009-12-18 13:02:00,2.90498,2.9065,2.90144,2.90435,8750000.0
2009-12-18 13:03:00,2.90195,2.90751,2.90195,2.90751,10500000.0
2009-12-18 13:04:00,2.9068,2.90739,2.903,2.90604,7000000.0
2009-12-18 13:05:00,2.90665,2.9085,2.90271,2.9085,7130000.0
2009-12-18 13:06:00,2.90457,2.90734,2.90457,2.90668,7750000.0
2009-12-18 13:07:00,2.90549,2.90857,2.90425,2.90835,8500000.0
2009-12-18 13:08:00,2.90662,2.90934,2.90278,2.90583,10880000.0
2009-12-18 13:09:00,2.90586,2.90746,2.90435,2.90673,7000000.0
2009-12-18 13:10:00,2.90773,2.90825,2.9043,2.90825,6130000.0
2009-12-18 13:11:00,2.90396,2.9056,2.903,2.90446,11250000.0
2009-12-18 13:12:00,2.90611,2.90642,2.90416,2.90642,6750000.0
2009-12-18 13:13:00,2.90683,2.90705,2.90339,2.90705,8000000.0
2009-12-18 13:14:00,2.90664,2.90808,2.90363,2.90461,7250000.0
2009-12-18 13:15:00,2.90729,2.90964,2.90487,2.90576,11500000.0
2009-12-18 13:16:00,2.9055,2.90859,2.90549,2.9076,5500000.0
2009-12-18 13:17:00,2.90095,2.90722,2.90095,2.90705,7250000.0
2009-12-18 13:18:00,2.90205,2.90787,2.90205,2.90787,5500000.0
2009-12-18 13:19:00,2.90543,2.90684,2.9023,2.90437,6000000.0
2009-12-18 13:20:00,2.90387,2.90951,2.90331,2.90851,9500000.0
2009-12-18 13:21:00,2.9068,2.90815,2.90209,2.90815,16630000.0
2009-12-18 13:22:00,2.90534,2.90779,2.90534,2.90538,9500000.0
2009-12-18 13:23:00,2.90841,2.90841,2.90522,2.90652,6250000.0
2009-12-18 13:24:00,2.9041,2.90752,2.90378,2.90462,9000000.0
2009-12-18 13:25:00,2.9081,2.90827,2.90354,2.90601,6000000.0
2009-12-18 13:26:00,2.90848,2.90848,2.90486,2.90795,9250000.0
2009-12-18 13:27:00,2.90333,2.91048,2.90333,2.91048,9500000.0
2009-12-18 13:28:00,2.90669,2.90873,2.90389,2.90873,8130000.0
2009-12-18 13:29:00,2.90809,2.91089,2.90597,2.91048,15630000.0
2009-12-18 13:30:00,2.91082,2.91082,2.90786,2.90845,6500000.0
2009-12-18 13:31:00,2.90942,2.91038,2.90634,2.90839,7750000.0
2009-12-18 13:32:00,2.91011,2.91094,2.90688,2.91091,9750000.0
2009-12-18 13:33:00,2.9114,2.91151,2.90448,2.90448,6500000.0
2009-12-18 13:34:00,2.90644,2.91115,2.90584,2.91043,7500000.0
2009-12-18 13:35:00,2.90916,2.91214,2.90866,2.91034,7380000.0
2009-12-18 13:36:00,2.91064,2.91169,2.90733,2.90733,8250000.0
2009-12-18 13:37:00,2.91024,2.91259,2.9094,2.91259,7880000.0
2009-12-18 13:38:00,2.91048,2.91244,2.90925,2.91197,12750000.0
2009-12-18 13:39:00,2.91037,2.91188,2.90965,2.90987,8750000.0
2009-12-18 13:40:00,2.91066,2.91364,2.90831,2.91215,9880000.0
2009-12-18 13:41:00,2.90819,2.91248,2.90819,2.91232,9000000.0
2009-12-18 13:42:00,2.91187,2.91255,2.90723,2.91255,15750000.0
2009-12-18 13:43:00,2.91324,2.9133,2.90862,2.90932,11000000.0
2009-12-18 13:44:00,2.9123,2.9123,2.90848,2.90848,10130000.0
2009-12-18 13:45:00,2.91097,2.91289,2.90892,2.90933,8500000.0
2009-12-18 13:46:00,2.91218,2.91325,2.91109,2.91272,8500000.0
2009-12-18 13:47:00,2.90942,2.91308,2.90691,2.91144,11500000.0
2009-12-18 13:48:00,2.91209,2.91254,2.90595,2.91101,7630000.0
2009-12-18 13:49:00,2.91302,2.91302,2.90699,2.91209,8500000.0
2009-12-18 13:50:00,2.91233,2.91255,2.91082,2.91219,10500000.0
2009-12-18 13:51:00,2.91361,2.91361,2.91054,2.91305,10630000.0
2009-12-18 13:52:00,2.91384,2.91384,2.91094,2.91315,11000000.0
2009-12-18 13:53:00,2.91312,2.91533,2.91204,2.91533,6000000.0
2009-12-18 13:54:00,2.91486,2.91559,2.90934,2.91414,13250000.0
2009-12-18 13:55:00,2.91594,2.91613,2.91091,2.91282,6500000.0
2009-12-18 13:56:00,2.91204,2.91609,2.91017,2.91609,12750000.0
2009-12-18 13:57:00,2.91582,2.91582,2.91454,2.91475,6630000.0
2009-12-18 13:58:00,2.9178,2.91782,2.91441,2.91656,11630000.0
2009-12-18 13:59:00,2.91714,2.9214,2.91665,2.9214,11250000.0
2009-12-18 14:00:00,2.91824,2.92162,2.91792,2.92032,9250000.0
2009-12-18 14:01:00,2.91686,2.91765,2.91582,2.91676,8250000.0
2009-12-18 14:02:00,2.9192,2.9192,2.91537,2.9168,8750000.0
2009-12-18 14:03:00,2.91448,2.91814,2.91384,2.91725,8250000.0
2009-12-18 14:04:00,2.91482,2.91682,2.91138,2.9165,9750000.0
2009-12-18 14:05:00,2.91119,2.91751,2.91089,2.91524,5500000.0
2009-12-18 14:06:00,2.9156,2.91774,2.9156,2.91765,8250000.0
2009-12-18 14:07:00,2.91904,2.91978,2.91215,2.91215,8880000.0
2009-12-18 14:08:00,2.91866,2.91866,2.91342,2.91372,9380000.0
2009-12-18 14:09:00,2.91497,2.91845,2.91199,2.91845,14250000.0
2009-12-18 14:10:00,2.91806,2.92021,2.91348,2.92021,8130000.0
2009-12-18 14:11:00,2.91834,2.92142,2.91677,2.92084,7500000.0
2009-12-18 14:12:00,2.91565,2.92171,2.91565,2.91894,5250000.0
2009-12-18 14:13:00,2.92154,2.92685,2.92057,2.92637,11630000.0
2009-12-18 14:14:00,2.92491,2.92571,2.92253,2.92542,10250000.0
2009-12-18 14:15:00,2.92529,2.92593,2.91987,2.92441,13000000.0
2009-12-18 14:16:00,2.92087,2.9246,2.91889,2.92432,6750000.0
2009-12-18 14:17:00,2.92401,2.92401,2.91982,2.91982,7250000.0
2009-12-18 14:18:00,2.92487,2.92487,2.9195,2.92268,5750000.0
2009-12-18 14:19:00,2.92042,2.92265,2.92013,2.92188,8380000.0
2009-12-18 14:20:00,2.92073,2.92191,2.91866,2.92127,7500000.0
2009-12-18 14:21:00,2.91947,2.92036,2.91783,2.91986,6630000.0
2009-12-18 14:22:00,2.91947,2.92029,2.91446,2.92029,8500000.0
2009-12-18 14:23:00,2.91987,2.92171,2.917,2.91859,7000000.0
2009-12-18 14:24:00,2.91987,2.92159,2.91883,2.92155,7630000.0
2009-12-18 14:25:00,2.92218,2.92218,2.91619,2.91713,8250000.0
2009-12-18 14:26:00,2.91951,2.92112,2.91569,2.91893,5500000.0
2009-12-18 14:27:00,2.92242,2.92259,2.92003,2.92148,6250000.0
2009-12-18 14:28:00,2.92118,2.92204,2.91826,2.92112,6250000.0
2009-12-18 14:29:00,2.91739,2.92107,2.91686,2.92107,11500000.0
2009-12-18 14:30:00,2.9178,2.9219,2.91752,2.9219,8500000.0
2009-12-18 14:31:00,2.92154,2.92263,2.91643,2.91991,8500000.0
2009-12-18 14:32:00,2.92134,2.9221,2.9178,2.9221,11500000.0
2009-12-18 14:33:00,2.9231,2.9231,2.91899,2.9206,7000000.0
2009-12-18 14:34:00,2.92291,2.9242,2.91587,2.91982,8880000.0
2009-12-18 14:35:00,2.92521,2.92544,2.92083,2.92083,9500000.0
2009-12-18 14:36:00,2.92552,2.92615,2.92373,2.92601,12250000.0
2009-12-18 14:37:00,2.92496,2.92566,2.92366,2.92566,7750000.0
2009-12-18 14:38:00,2.92115,2.92541,2.92115,2.92163,8500000.0
2009-12-18 14:39:00,2.92653,2.92653,2.92166,2.92211,5500000.0
2009-12-18 14:40:00,2.92531,2.92572,2.91985,2.92237,8250000.0
2009-12-18 14:41:00,2.92165,2.92528,2.92133,2.92528,8130000.0
2009-12-18 14:42:00,2.92368,2.9247,2.92265,2.92338,8250000.0
2009-12-18 14:43:00,2.92199,2.92501,2.92168,2.92168,8250000.0
2009-12-18 14:44:00,2.92444,2.92487,2.92201,2.92274,10130000.0
2009-12-18 14:45:00,2.92458,2.92458,2.92133,2.92376,6250000.0
2009-12-18 14:46:00,2.92386,2.92386,2.91658,2.92043,7000000.0
2009-12-18 14:47:00,2.9229,2.9229,2.91927,2.92147,8000000.0
2009-12-18 14:48:00,2.91641,2.92172,2.91641,2.91742,10630000.0
2009-12-18 14:49:00,2.91833,2.91982,2.91695,2.91695,6750000.0
2009-12-18 14:50:00,2.92039,2.92059,2.91788,2.92059,9000000.0
2009-12-18 14:51:00,2.91772,2.92017,2.91721,2.91721,5500000.0
2009-12-18 14:52:00,2.92026,2.92058,2.91667,2.92014,7000000.0
2009-12-18 14:53:00,2.92434,2.9276,2.91911,2.92162,6750000.0
2009-12-18 14:54:00,2.92086,2.92309,2.9179,2.92309,5750000.0
2009-12-18 14:55:00,2.92099,2.92326,2.91841,2.92326,8000000.0
2009-12-18 14:56:00,2.92448,2.92448,2.92046,2.92307,8750000.0
2009-12-18 14:57:00,2.92272,2.9247,2.92078,2.92371,6000000.0
2009-12-18 14:58:00,2.92528,2.92562,2.92017,2.92562,7880000.0
2009-12-18 14:59:00,2.924,2.9254,2.91878,2.9254,6750000.0
2009-12-18 15:00:00,2.92369,2.92691,2.9229,2.92568,10750000.0
2009-12-18 15:01:00,2.9265,2.92727,2.9199,2.92207,6750000.0
2009-12-18 15:02:00,2.92595,2.92635,2.92092,2.92616,11500000.0
2009-12-18 15:03:00,2.92359,2.9248,2.92119,2.92119,5500000.0
2009-12-18 15:04:00,2.92166,2.92517,2.92142,2.92377,5500000.0
2009-12-18 15:05:00,2.92189,2.92641,2.92066,2.92601,5500000.0
2009-12-18 15:06:00,2.92172,2.92585,2.92172,2.92179,6500000.0
2009-12-18 15:07:00,2.92313,2.92624,2.92313,2.92569,7000000.0
2009-12-18 15:08:00,2.92198,2.92529,2.92193,2.92529,7000000.0
2009-12-18 15:09:00,2.92496,2.92532,2.92215,2.92424,10000000.0
2009-12-18 15:10:00,2.9216,2.925,2.92143,2.92439,8750000.0
2009-12-18 15:11:00,2.92112,2.92814,2.92112,2.92618,8750000.0
2009-12-18 15:12:00,2.92433,2.92451,2.92152,2.92218,8000000.0
2009-12-18 15:13:00,2.91928,2.92303,2.91928,2.92113,9750000.0
2009-12-18 15:14:00,2.91888,2.92117,2.91809,2.92003,11380000.0
2009-12-18 15:15:00,2.91969,2.91969,2.91283,2.91851,5250000.0
2009-12-18 15:16:00,2.91497,2.92059,2.91497,2.92058,6000000.0
2009-12-18 15:17:00,2.9212,2.9212,2.91494,2.91494,6630000.0
2009-12-18 15:18:00,2.91902,2.91956,2.91781,2.91781,6500000.0
2009-12-18 15:19:00,2.91831,2.91942,2.91744,2.91847,10500000.0
2009-12-18 15:20:00,2.92086,2.92086,2.91736,2.91942,6010000.0
2009-12-18 15:21:00,2.91833,2.9221,2.91833,2.92119,5500000.0
2009-12-18 15:22:00,2.92195,2.92195,2.91787,2.92085,8750000.0
2009-12-18 15:23:00,2.92021,2.92086,2.91553,2.92086,5250000.0
2009-12-18 15:24:00,2.92064,2.92187,2.91666,2.92098,6750000.0
2009-12-18 15:25:00,2.92032,2.92073,2.91806,2.9205,8000000.0
2009-12-18 15:26:00,2.92032,2.92032,2.91543,2.91661,8250000.0
2009-12-18 15:27:00,2.92057,2.92144,2.9189,2.92026,11250000.0
2009-12-18 15:28:00,2.92067,2.92154,2.91512,2.92061,8630000.0
2009-12-18 15:29:00,2.9201,2.92056,2.91794,2.92056,6750000.0
2009-12-18 15:30:00,2.92191,2.92211,2.91883,2.92052,8880000.0
2009-12-18 15:31:00,2.92234,2.92237,2.91887,2.92098,7000000.0
2009-12-18 15:32:00,2.9182,2.92068,2.9182,2.91887,10000000.0
2009-12-18 15:33:00,2.91998,2.92148,2.91857,2.92148,10500000.0
2009-12-18 15:34:00,2.92138,2.92253,2.91707,2.92193,8500000.0
2009-12-18 15:35:00,2.92172,2.9222,2.91656,2.9222,8250000.0
2009-12-18 15:36:00,2.92207,2.92454,2.9209,2.92438,8000000.0
2009-12-18 15:37:00,2.92332,2.92345,2.92016,2.92187,6000000.0
2009-12-18 15:38:00,2.92312,2.92429,2.91692,2.92194,10750000.0
2009-12-18 15:39:00,2.91991,2.92428,2.91971,2.92428,7750000.0
2009-12-18 15:40:00,2.9244,2.9244,2.92097,2.92151,7000000.0
2009-12-18 15:41:00,2.92358,2.92594,2.92088,2.92589,9750000.0
2009-12-18 15:42:00,2.9259,2.92642,2.92428,2.92613,10250000.0
2009-12-18 15:43:00,2.92557,2.92704,2.92272,2.92704,8000000.0
2009-12-18 15:44:00,2.92756,2.92756,2.92041,2.92532,9250000.0
2009-12-18 15:45:00,2.92524,2.92592,2.92091,2.92592,8000000.0
2009-12-18 15:46:00,2.92218,2.92559,2.92218,2.92357,6000000.0
2009-12-18 15:47:00,2.92587,2.92653,2.9216,2.92653,6500000.0
2009-12-18 15:48:00,2.92596,2.92615,2.92424,2.92424,6000000.0
2009-12-18 15:49:00,2.9264,2.92735,2.92317,2.92317,6250000.0
2009-12-18 15:50:00,2.92608,2.92624,2.92231,2.92584,11000000.0
2009-12-18 15:51:00,2.92276,2.92438,2.92031,2.92271,7750000.0
2009-12-18 15:52:00,2.92595,2.92632,2.92094,2.92568,8500000.0
2009-12-18 15:53:00,2.92435,2.92634,2.92202,2.92634,10130000.0
2009-12-18 15:54:00,2.92445,2.92544,2.9197,2.92542,10000000.0
2009-12-18 15:55:00,2.9206,2.92454,2.9206,2.924,10250000.0
2009-12-18 15:56:00,2.92272,2.9247,2.91909,2.92385,6500000.0
2009-12-18 15:57:00,2.9245,2.9255,2.92186,2.92275,6380000.0
2009-12-18 15:58:00,2.92347,2.92619,2.92244,2.92619,7000000.0
2009-12-18 15:59:00,2.92578,2.92681,2.92103,2.92681,7130000.0
2009-12-18 16:00:00,2.92588,2.92781,2.92122,2.92595,9500000.0
2009-12-18 16:01:00,2.92932,2.92979,2.92653,2.92784,7500000.0
2009-12-18 16:02:00,2.92929,2.92983,2.92588,2.92917,8250000.0
2009-12-18 16:03:00,2.9251,2.9285,2.92128,2.92513,6630000.0
2009-12-18 16:04:00,2.92328,2.92754,2.91921,2.92754,8500000.0
2009-12-18 16:05:00,2.92479,2.92811,2.92442,2.92781,7250000.0
2009-12-18 16:06:00,2.92662,2.92883,2.92596,2.92865,5250000.0
2009-12-18 16:07:00,2.92681,2.92847,2.92448,2.92695,7630000.0
2009-12-18 16:08:00,2.92717,2.92771,2.92193,2.92193,6750000.0
2009-12-18 16:09:00,2.92612,2.92613,2.91971,2.92578,7000000.0
2009-12-18 16:10:00,2.92549,2.92549,2.92107,2.92498,6500000.0
2009-12-18 16:11:00,2.92354,2.92593,2.92288,2.92429,6500000.0
2009-12-18 16:12:00,2.9239,2.92482,2.92001,2.92358,6500000.0
2009-12-18 16:13:00,2.92351,2.9249,2.92239,2.92246,13880000.0
2009-12-18 16:14:00,2.92493,2.92549,2.91723,2.91748,8000000.0
2009-12-18 16:15:00,2.92262,2.92295,2.91862,2.92163,7130000.0
2009-12-18 16:16:00,2.92161,2.92161,2.91895,2.9211,8250000.0
2009-12-18 16:17:00,2.91885,2.92205,2.91851,2.92175,8250000.0
2009-12-18 16:18:00,2.92094,2.92094,2.91571,2.92006,5750000.0
2009-12-18 16:19:00,2.9176,2.91913,2.91534,2.91534,12000000.0
2009-12-18 16:20:00,2.91638,2.91827,2.91149,2.91587,7750000.0
2009-12-18 16:21:00,2.91759,2.91923,2.91597,2.91597,6000000.0
2009-12-18 16:22:00,2.91904,2.91976,2.91535,2.91976,9250000.0
2009-12-18 16:23:00,2.92102,2.92102,2.91684,2.91941,8750000.0
2009-12-18 16:24:00,2.9209,2.9209,2.91676,2.91676,10500000.0
2009-12-18 16:25:00,2.92055,2.92081,2.9157,2.9164,8000000.0
2009-12-18 16:26:00,2.92164,2.92164,2.91843,2.91843,9000000.0
2009-12-18 16:27:00,2.91805,2.92014,2.91552,2.92002,6250000.0
2009-12-18 16:28:00,2.91783,2.9208,2.91425,2.91813,9130000.0
2009-12-18 16:29:00,2.92016,2.92079,2.9183,2.92003,8500000.0
2009-12-18 16:30:00,2.91656,2.92186,2.91656,2.91755,7750000.0
2009-12-18 16:31:00,2.92011,2.92212,2.91793,2.9212,13500000.0
2009-12-18 16:32:00,2.92173,2.92173,2.91871,2.92134,8500000.0
2009-12-18 16:33:00,2.91778,2.92057,2.91648,2.91984,7750000.0
2009-12-18 16:34:00,2.9184,2.9213,2.91377,2.91377,6000000.0
2009-12-18 16:35:00,2.92083,2.92083,2.91691,2.91937,7000000.0
2009-12-18 16:36:00,2.91881,2.92056,2.91549,2.91549,10000000.0
2009-12-18 16:37:00,2.91918,2.92096,2.91782,2.91782,5250000.0
2009-12-18 16:38:00,2.91997,2.92111,2.91803,2.92104,7880000.0
2009-12-18 16:39:00,2.92007,2.92007,2.91676,2.91805,5250000.0
2009-12-18 16:40:00,2.91867,2.9195,2.91708,2.91766,6880000.0
2009-12-18 16:41:00,2.91648,2.91961,2.91628,2.91961,10750000.0
2009-12-18 16:42:00,2.91579,2.92262,2.91385,2.92262,9750000.0
2009-12-18 16:43:00,2.91857,2.92091,2.91297,2.91707,7750000.0
2009-12-18 16:44:00,2.91983,2.92028,2.91738,2.9196,7000000.0
2009-12-18 16:45:00,2.92048,2.92081,2.91539,2.91831,8630000.0
2009-12-18 16:46:00,2.91767,2.921,2.91767,2.92096,8250000.0
2009-12-18 16:47:00,2.91987,2.92148,2.91729,2.91922,5510000.0
2009-12-18 16:48:00,2.91624,2.92,2.91614,2.91944,14250000.0
2009-12-18 16:49:00,2.91418,2.91965,2.91418,2.91796,10500000.0
2009-12-18 16:50:00,2.91787,2.92033,2.91633,2.91633,6130000.0
2009-12-18 16:51:00,2.91794,2.9209,2.91713,2.92085,7750000.0
2009-12-18 16:52:00,2.92202,2.92202,2.91816,2.92047,9250000.0
2009-12-18 16:53:00,2.91703,2.92122,2.91546,2.91546,8500000.0
2009-12-18 16:54:00,2.92002,2.92165,2.91295,2.91295,6750000.0
2009-12-18 16:55:00,2.91951,2.92179,2.91916,2.92066,7880000.0
2009-12-18 16:56:00,2.91804,2.91949,2.91804,2.91947,5250000.0
2009-12-18 16:57:00,2.9206,2.9206,2.91211,2.91883,9250000.0
2009-12-18 16:58:00,2.92013,2.92077,2.91376,2.91432,9380000.0
2009-12-18 16:59:00,2.91576,2.92055,2.91484,2.92055,7000000.0
2009-12-18 17:00:00,2.91522,2.91998,2.91338,2.91998,10250000.0
2009-12-18 17:01:00,2.91751,2.92065,2.9157,2.92065,6250000.0
2009-12-18 17:02:00,2.91834,2.91914,2.91341,2.91914,5500000.0
2009-12-18 17:03:00,2.91583,2.91886,2.91481,2.91886,7880000.0
2009-12-18 17:04:00,2.91678,2.91768,2.91122,2.91768,7500000.0
2009-12-18 17:05:00,2.91675,2.91858,2.91403,2.91796,12630000.0
2009-12-18 17:06:00,2.91607,2.91832,2.91411,2.91411,16750000.0
2009-12-18 17:07:00,2.91861,2.91864,2.91117,2.91117,7000000.0
2009-12-18 17:08:00,2.91778,2.91867,2.9147,2.9152,12250000.0
2009-12-18 17:09:00,2.91848,2.91853,2.91479,2.91479,5630000.0
2009-12-18 17:10:00,2.91681,2.91785,2.91507,2.91758,6000000.0
2009-12-18 17:11:00,2.91704,2.91748,2.91243,2.91746,8880000.0
2009-12-18 17:12:00,2.91522,2.91741,2.91232,2.91741,10000000.0
2009-12-18 17:13:00,2.91599,2.91779,2.91106,2.91779,9500000.0
2009-12-18 17:14:00,2.91712,2.91769,2.91189,2.91769,4880000.0
2009-12-18 17:15:00,2.91713,2.91821,2.91494,2.91503,10250000.0
2009-12-18 17:16:00,2.91711,2.91711,2.91261,2.91511,10000000.0
2009-12-18 17:17:00,2.91488,2.9178,2.91073,2.917,12250000.0
2009-12-18 17:18:00,2.91713,2.91816,2.9129,2.9159,9000000.0
2009-12-18 17:19:00,2.91715,2.92001,2.91423,2.92001,8500000.0
2009-12-18 17:20:00,2.91644,2.92007,2.9147,2.91736,8750000.0
2009-12-18 17:21:00,2.92005,2.92166,2.9168,2.92134,7000000.0
2009-12-18 17:22:00,2.92479,2.92548,2.92165,2.92548,7500000.0
2009-12-18 17:23:00,2.92684,2.92694,2.91972,2.9212,5750000.0
2009-12-18 17:24:00,2.9239,2.92555,2.92167,2.92167,9500000.0
2009-12-18 17:25:00,2.92567,2.92662,2.92271,2.92449,7000000.0
2009-12-18 17:26:00,2.92593,2.92609,2.92347,2.92423,6000000.0
2009-12-18 17:27:00,2.92676,2.92869,2.92416,2.92737,9250000.0
2009-12-18 17:28:00,2.92852,2.92852,2.9225,2.92757,9000000.0
2009-12-18 17:29:00,2.92703,2.9274,2.92374,2.9274,10250000.0
2009-12-18 17:30:00,2.92684,2.92744,2.92364,2.92744,8250000.0
2009-12-18 17:31:00,2.92326,2.92769,2.92326,2.92769,8630000.0
2009-12-18 17:32:00,2.92696,2.92779,2.92213,2.92749,6750000.0
2009-12-18 17:33:00,2.92401,2.92752,2.92349,2.92752,9250000.0
2009-12-18 17:34:00,2.92824,2.92824,2.92291,2.92457,9000000.0
2009-12-18 17:35:00,2.92608,2.92758,2.92341,2.92464,8500000.0
2009-12-18 17:36:00,2.92523,2.92737,2.92195,2.92548,11500000.0
2009-12-18 17:37:00,2.92525,2.92615,2.92398,2.9247,9750000.0
2009-12-18 17:38:00,2.92638,2.92638,2.92221,2.92296,5750000.0
2009-12-18 17:39:00,2.92638,2.92638,2.92136,2.92316,12250000.0
2009-12-18 17:40:00,2.92686,2.92693,2.9227,2.92271,9750000.0
2009-12-18 17:41:00,2.9275,2.92781,2.92568,2.92781,5130000.0
2009-12-18 17:42:00,2.92714,2.92996,2.92465,2.92777,5500000.0
2009-12-18 17:43:00,2.92849,2.93221,2.92764,2.93116,9250000.0
2009-12-18 17:44:00,2.92742,2.93084,2.92435,2.93003,11000000.0
2009-12-18 17:45:00,2.93156,2.93156,2.92869,2.93021,5750000.0
2009-12-18 17:46:00,2.92696,2.93105,2.92696,2.93062,6500000.0
2009-12-18 17:47:00,2.93113,2.93157,2.9253,2.93089,7250000.0
2009-12-18 17:48:00,2.92791,2.9325,2.92791,2.93248,9260000.0
2009-12-18 17:49:00,2.93335,2.934,2.93036,2.93177,12000000.0
2009-12-18 17:50:00,2.93324,2.93806,2.93324,2.93772,9000000.0
2009-12-18 17:51:00,2.93284,2.93796,2.93284,2.93487,6750000.0
2009-12-18 17:52:00,2.9344,2.93852,2.93399,2.93534,7000000.0
2009-12-18 17:53:00,2.93882,2.9393,2.93331,2.93331,7750000.0
2009-12-18 17:54:00,2.93584,2.93873,2.93036,2.9318,10000000.0
2009-12-18 17:55:00,2.93674,2.93714,2.93328,2.93483,5750000.0
2009-12-18 17:56:00,2.93405,2.93685,2.93405,2.93623,6500000.0
2009-12-18 17:57:00,2.93739,2.93768,2.93256,2.93567,14500000.0
2009-12-18 17:58:00,2.93831,2.93947,2.93264,2.93692,9000000.0
2009-12-18 17:59:00,2.93929,2.94379,2.93702,2.94379,9750000.0
2009-12-18 18:00:00,2.943,2.94353,2.93931,2.94061,9500000.0
2009-12-18 18:01:00,2.94155,2.94155,2.93653,2.93653,7500000.0
2009-12-18 18:02:00,2.9381,2.94051,2.93639,2.9399,5500000.0
2009-12-18 18:03:00,2.93826,2.94272,2.93374,2.93374,7880000.0
2009-12-18 18:04:00,2.93392,2.93873,2.9294,2.9347,11500000.0
2009-12-18 18:05:00,2.93612,2.93866,2.9299,2.93866,7750000.0
2009-12-18 18:06:00,2.93675,2.93988,2.93555,2.93555,8130000.0
2009-12-18 18:07:00,2.94046,2.94188,2.93747,2.93944,8250000.0
2009-12-18 18:08:00,2.94403,2.94403,2.93667,2.93667,6500000.0
2009-12-18 18:09:00,2.94249,2.943,2.94008,2.943,8750000.0
2009-12-18 18:10:00,2.94074,2.94357,2.93881,2.94354,9250000.0
2009-12-18 18:11:00,2.94265,2.94428,2.93914,2.94225,6250000.0
2009-12-18 18:12:00,2.9404,2.9444,2.94035,2.9444,5750000.0
2009-12-18 18:13:00,2.9427,2.94373,2.93528,2.9391,8250000.0
2009-12-18 18:14:00,2.93924,2.94308,2.93828,2.94289,9750000.0
2009-12-18 18:15:00,2.94021,2.94317,2.94017,2.94052,5250000.0
2009-12-18 18:16:00,2.94127,2.94593,2.94127,2.94588,7250000.0
2009-12-18 18:17:00,2.94357,2.94646,2.94178,2.94189,12000000.0
2009-12-18 18:18:00,2.94578,2.94613,2.94373,2.94373,6500000.0
2009-12-18 18:19:00,2.94414,2.94519,2.94247,2.94455,6000000.0
2009-12-18 18:20:00,2.94228,2.94533,2.94202,2.94533,9880000.0
2009-12-18 18:21:00,2.93985,2.94266,2.93666,2.9372,7130000.0
2009-12-18 18:22:00,2.94222,2.94386,2.94124,2.94314,5500000.0
2009-12-18 18:23:00,2.94294,2.94294,2.93745,2.94099,12630000.0
2009-12-18 18:24:00,2.94244,2.94308,2.93651,2.94167,9750000.0
2009-12-18 18:25:00,2.93996,2.94194,2.93996,2.94194,5750000.0
2009-12-18 18:26:00,2.94185,2.94185,2.93713,2.94033,9750000.0
2009-12-18 18:27:00,2.94087,2.94105,2.93669,2.94096,12500000.0
2009-12-18 18:28:00,2.93813,2.94244,2.93793,2.94244,8000000.0
2009-12-18 18:29:00,2.93977,2.9427,2.93977,2.94211,8000000.0
2009-12-18 18:30:00,2.94239,2.94313,2.93599,2.93599,6130000.0
2009-12-18 18:31:00,2.94171,2.9429,2.93917,2.9429,7500000.0
2009-12-18 18:32:00,2.94397,2.94397,2.93811,2.94248,6250000.0
2009-12-18 18:33:00,2.9388,2.94196,2.93642,2.94154,8250000.0
2009-12-18 18:34:00,2.94128,2.94304,2.93919,2.94207,8500000.0
2009-12-18 18:35:00,2.94103,2.9423,2.93717,2.94053,6750000.0
2009-12-18 18:36:00,2.93827,2.94139,2.93827,2.93914,9500000.0
2009-12-18 18:37:00,2.94206,2.94246,2.93753,2.94016,8750000.0
2009-12-18 18:38:00,2.94263,2.94337,2.94007,2.94303,5630000.0
2009-12-18 18:39:00,2.93971,2.94324,2.93971,2.94291,5510000.0
2009-12-18 18:40:00,2.9411,2.94472,2.9411,2.94472,8000000.0
2009-12-18 18:41:00,2.94459,2.94494,2.93873,2.93873,10130000.0
2009-12-18 18:42:00,2.94358,2.94413,2.94049,2.94412,8000000.0
2009-12-18 18:43:00,2.94149,2.94398,2.94076,2.94398,7000000.0
2009-12-18 18:44:00,2.94496,2.94496,2.94217,2.94455,9130000.0
2009-12-18 18:45:00,2.94315,2.94394,2.94034,2.94183,9000000.0
2009-12-18 18:46:00,2.94193,2.94521,2.94029,2.94362,5250000.0
2009-12-18 18:47:00,2.94263,2.94527,2.94188,2.94188,7500000.0
2009-12-18 18:48:00,2.94422,2.94473,2.94128,2.94179,6000000.0
2009-12-18 18:49:00,2.94519,2.94543,2.94078,2.94327,7500000.0
2009-12-18 18:50:00,2.93954,2.9441,2.93732,2.94231,5880000.0
2009-12-18 18:51:00,2.94124,2.94434,2.9389,2.94054,8000000.0
2009-12-18 18:52:00,2.94437,2.94437,2.93937,2.93937,6750000.0
2009-12-18 18:53:00,2.94153,2.9448,2.94096,2.94453,7750000.0
2009-12-18 18:54:00,2.94276,2.94484,2.94189,2.94352,8500000.0
2009-12-18 18:55:00,2.9418,2.94387,2.93888,2.9411,7250000.0
2009-12-18 18:56:00,2.94273,2.94476,2.94107,2.94315,9750000.0
2009-12-18 18:57:00,2.94344,2.94398,2.93982,2.94251,9000000.0
2009-12-18 18:58:00,2.94394,2.94394,2.93966,2.94281,6500000.0
2009-12-18 18:59:00,2.94372,2.94372,2.9372,2.9406,9630000.0
2009-12-18 19:00:00,2.94316,2.94393,2.93739,2.93997,9250000.0
2009-12-18 19:01:00,2.94055,2.94137,2.94044,2.94093,6500000.0
2009-12-18 19:02:00,2.94173,2.9432,2.93937,2.94238,5500000.0
2009-12-18 19:03:00,2.93885,2.94246,2.93885,2.94246,13500000.0
2009-12-18 19:04:00,2.93836,2.94188,2.93684,2.93985,9250000.0
2009-12-18 19:05:00,2.939,2.94235,2.93747,2.94179,6750000.0
2009-12-18 19:06:00,2.94165,2.9428,2.94046,2.9428,6250000.0
2009-12-18 19:07:00,2.94168,2.94275,2.93769,2.94235,10750000.0
2009-12-18 19:08:00,2.94451,2.94451,2.94085,2.94384,12000000.0
2009-12-18 19:09:00,2.9453,2.9453,2.94056,2.9426,8630000.0
2009-12-18 19:10:00,2.94428,2.94428,2.93905,2.9438,6000000.0
2009-12-18 19:11:00,2.9418,2.94322,2.93995,2.94314,6000000.0
2009-12-18 19:12:00,2.94123,2.9432,2.9386,2.93968,9750000.0
2009-12-18 19:13:00,2.94288,2.94323,2.94088,2.94268,7500000.0
2009-12-18 19:14:00,2.94054,2.94291,2.93779,2.94291,8130000.0
2009-12-18 19:15:00,2.94042,2.94368,2.93767,2.93779,6000000.0
2009-12-18 19:16:00,2.93907,2.93967,2.93425,2.93967,8750000.0
2009-12-18 19:17:00,2.9399,2.94016,2.93793,2.93885,8380000.0
2009-12-18 19:18:00,2.93601,2.93916,2.93601,2.93681,7750000.0
2009-12-18 19:19:00,2.937,2.93889,2.93473,2.93845,9250000.0
2009-12-18 19:20:00,2.93494,2.93705,2.93482,2.93482,6250000.0
2009-12-18 19:21:00,2.93625,2.93927,2.93517,2.93669,10000000.0
2009-12-18 19:22:00,2.9385,2.93993,2.93705,2.93705,11000000.0
2009-12-18 19:23:00,2.93929,2.93929,2.93574,2.93723,7250000.0
2009-12-18 19:24:00,2.93921,2.93974,2.93529,2.93611,8250000.0
2009-12-18 19:25:00,2.93877,2.93991,2.93621,2.93769,12500000.0
2009-12-18 19:26:00,2.93785,2.93871,2.93409,2.93847,5500000.0
2009-12-18 19:27:00,2.93811,2.93875,2.93505,2.93533,5880000.0
2009-12-18 19:28:00,2.93432,2.93868,2.93089,2.93496,5250000.0
2009-12-18 19:29:00,2.93736,2.93819,2.9354,2.93619,10750000.0
2009-12-18 19:30:00,2.93762,2.93943,2.93282,2.93445,6500000.0
2009-12-18 19:31:00,2.93801,2.93801,2.93105,2.93541,10500000.0
2009-12-18 19:32:00,2.93848,2.93858,2.93459,2.93806,8250000.0
2009-12-18 19:33:00,2.93997,2.93997,2.93571,2.93726,7250000.0
2009-12-18 19:34:00,2.93812,2.93812,2.936,2.93791,8380000.0
2009-12-18 19:35:00,2.93483,2.9387,2.93483,2.9387,9500000.0
2009-12-18 19:36:00,2.93779,2.93833,2.93646,2.93646,5750000.0
2009-12-18 19:37:00,2.93742,2.93742,2.93225,2.93656,5630000.0
2009-12-18 19:38:00,2.93552,2.9382,2.93552,2.93679,10750000.0
2009-12-18 19:39:00,2.93724,2.93732,2.9345,2.93569,13630000.0
2009-12-18 19:40:00,2.93782,2.93782,2.93225,2.93274,6500000.0
2009-12-18 19:41:00,2.93771,2.93771,2.93189,2.9369,5500000.0
2009-12-18 19:42:00,2.93806,2.93806,2.93225,2.93225,10130000.0
2009-12-18 19:43:00,2.93846,2.93903,2.93593,2.93723,13000000.0
2009-12-18 19:44:00,2.93715,2.93758,2.93377,2.93645,8380000.0
2009-12-18 19:45:00,2.93694,2.93694,2.93317,2.93317,7250000.0
2009-12-18 19:46:00,2.92963,2.9352,2.92963,2.93129,8750000.0
2009-12-18 19:47:00,2.93476,2.93493,2.93086,2.93265,8500000.0
2009-12-18 19:48:00,2.93351,2.93569,2.93351,2.93569,10000000.0
2009-12-18 19:49:00,2.93486,2.93486,2.93192,2.93422,9750000.0
2009-12-18 19:50:00,2.9309,2.93342,2.93,2.93331,5500000.0
2009-12-18 19:51:00,2.93375,2.93395,2.92858,2.92984,7000000.0
2009-12-18 19:52:00,2.93053,2.93319,2.92996,2.93037,6000000.0
2009-12-18 19:53:00,2.93068,2.93342,2.92944,2.93342,9750000.0
2009-12-18 19:54:00,2.93282,2.93282,2.92596,2.93034,6380000.0
2009-12-18 19:55:00,2.93376,2.93376,2.93106,2.93106,5500000.0
2009-12-18 19:56:00,2.93375,2.93495,2.93186,2.93416,7250000.0
2009-12-18 19:57:00,2.93478,2.93487,2.9276,2.93178,9750000.0
2009-12-18 19:58:00,2.93551,2.93551,2.93069,2.93447,10750000.0
2009-12-18 19:59:00,2.93382,2.93382,2.92667,2.93158,8000000.0
2009-12-18 20:00:00,2.92885,2.93196,2.92835,2.92974,8500000.0
2009-12-18 20:01:00,2.93065,2.93065,2.92163,2.92988,7750000.0
2009-12-18 20:02:00,2.92708,2.93105,2.92708,2.93092,8000000.0
2009-12-18 20:03:00,2.92857,2.93107,2.92602,2.92707,9000000.0
2009-12-18 20:04:00,2.93183,2.93183,2.92585,2.92889,6250000.0
2009-12-18 20:05:00,2.93132,2.93132,2.92932,2.93074,6750000.0
2009-12-18 20:06:00,2.93199,2.93275,2.92736,2.9291,6000000.0
2009-12-18 20:07:00,2.93103,2.93147,2.92828,2.92935,8250000.0
2009-12-18 20:08:00,2.92934,2.93062,2.92721,2.92747,8500000.0
2009-12-18 20:09:00,2.92959,2.93155,2.9289,2.93014,10250000.0
2009-12-18 20:10:00,2.93179,2.93179,2.92624,2.92955,7250000.0
2009-12-18 20:11:00,2.93092,2.93092,2.92391,2.92976,6250000.0
2009-12-18 20:12:00,2.92751,2.93004,2.92728,2.92728,6750000.0
2009-12-18 20:13:00,2.93112,2.93158,2.9267,2.93158,10380000.0
2009-12-18 20:14:00,2.92835,2.93067,2.92654,2.92835,11500000.0
2009-12-18 20:15:00,2.92881,2.93,2.9284,2.92844,10750000.0
2009-12-18 20:16:00,2.92919,2.9313,2.92645,2.92996,12750000.0
2009-12-18 20:17:00,2.93086,2.93105,2.92729,2.92982,5500000.0
2009-12-18 20:18:00,2.92819,2.93008,2.92553,2.92811,7000000.0
2009-12-18 20:19:00,2.93016,2.93084,2.92701,2.92792,6000000.0
2009-12-18 20:20:00,2.9329,2.9329,2.92723,2.92947,7500000.0
2009-12-18 20:21:00,2.92923,2.93179,2.92776,2.92928,8500000.0
2009-12-18 20:22:00,2.9304,2.93201,2.93035,2.93035,8500000.0
2009-12-18 20:23:00,2.93202,2.93228,2.92669,2.92958,12500000.0
2009-12-18 20:24:00,2.92919,2.93325,2.92912,2.93299,8130000.0
2009-12-18 20:25:00,2.93366,2.93366,2.93007,2.93212,11500000.0
2009-12-18 20:26:00,2.93285,2.93323,2.92866,2.93097,6000000.0
2009-12-18 20:27:00,2.93314,2.93314,2.92822,2.93287,7250000.0
2009-12-18 20:28:00,2.93184,2.93332,2.93034,2.93097,8880000.0
2009-12-18 20:29:00,2.93382,2.93382,2.92992,2.93207,11750000.0
2009-12-18 20:30:00,2.93343,2.93343,2.93063,2.93125,6250000.0
2009-12-18 20:31:00,2.93281,2.93439,2.92964,2.93247,8000000.0
2009-12-18 20:32:00,2.93259,2.93259,2.92705,2.92705,9000000.0
2009-12-18 20:33:00,2.92994,2.93299,2.92994,2.93281,7250000.0
2009-12-18 20:34:00,2.93251,2.9333,2.93036,2.93269,9000000.0
2009-12-18 20:35:00,2.93488,2.93652,2.93221,2.93652,7750000.0
2009-12-18 20:36:00,2.93706,2.93801,2.93346,2.93595,7750000.0
2009-12-18 20:37:00,2.9366,2.93754,2.9342,2.9342,8630000.0
2009-12-18 20:38:00,2.9364,2.93772,2.93188,2.93772,7750000.0
2009-12-18 20:39:00,2.93732,2.93732,2.93293,2.93576,5750000.0
2009-12-18 20:40:00,2.93603,2.93612,2.93383,2.93494,6250000.0
2009-12-18 20:41:00,2.93085,2.93619,2.93085,2.93615,5130000.0
2009-12-18 20:42:00,2.93458,2.93593,2.93339,2.93339,8500000.0
2009-12-18 20:43:00,2.9356,2.9356,2.93191,2.93436,8750000.0
2009-12-18 20:44:00,2.93463,2.93598,2.93165,2.93165,8750000.0
2009-12-18 20:45:00,2.93308,2.93467,2.931,2.9313,8000000.0
2009-12-18 20:46:00,2.93391,2.93474,2.93044,2.9335,6250000.0
2009-12-18 20:47:00,2.9362,2.9362,2.93284,2.93335,7750000.0
2009-12-18 20:48:00,2.93407,2.93487,2.93004,2.93448,11500000.0
2009-12-18 20:49:00,2.9335,2.93477,2.93229,2.93477,7500000.0
2009-12-18 20:50:00,2.93582,2.9362,2.93161,2.93402,8000000.0
2009-12-18 20:51:00,2.93454,2.935,2.93093,2.93305,8500000.0
2009-12-18 20:52:00,2.93494,2.9356,2.93342,2.93552,9500000.0
2009-12-18 20:53:00,2.9333,2.93614,2.9329,2.93541,8000000.0
2009-12-18 20:54:00,2.93499,2.93645,2.93404,2.93623,10380000.0
2009-12-18 20:55:00,2.9361,2.9361,2.93168,2.93168,6250000.0
2009-12-18 20:56:00,2.93272,2.93524,2.9311,2.93289,5250000.0
2009-12-18 20:57:00,2.93114,2.93583,2.93114,2.93313,6750000.0
2009-12-18 20:58:00,2.93279,2.93538,2.93279,2.93485,6250000.0
2009-12-18 20:59:00,2.92905,2.93555,2.92905,2.93552,5500000.0
2009-12-18 21:00:00,2.93416,2.93554,2.93095,2.93537,5250000.0
2009-12-18 21:01:00,2.93313,2.93575,2.93139,2.93139,5500000.0
2009-12-18 21:02:00,2.93528,2.93661,2.93177,2.93539,6750000.0
2009-12-18 21:03:00,2.93537,2.93549,2.93342,2.93511,5500000.0
2009-12-18 21:04:00,2.93379,2.93407,2.92819,2.93152,13500000.0
2009-12-18 21:05:00,2.9356,2.93613,2.93199,2.93613,5500000.0
2009-12-18 21:06:00,2.93533,2.93578,2.93057,2.93578,6750000.0
2009-12-18 21:07:00,2.9351,2.93603,2.93258,2.93328,6250000.0
2009-12-18 21:08:00,2.93639,2.93639,2.92918,2.9335,7260000.0
2009-12-18 21:09:00,2.93298,2.93533,2.93211,2.93482,6750000.0
2009-12-18 21:10:00,2.93488,2.9352,2.93155,2.9352,8500000.0
2009-12-18 21:11:00,2.93591,2.93598,2.93169,2.93169,5750000.0
2009-12-18 21:12:00,2.93474,2.93608,2.93162,2.93498,9500000.0
2009-12-18 21:13:00,2.931,2.93538,2.93096,2.93538,8500000.0
2009-12-18 21:14:00,2.93512,2.93565,2.9309,2.9309,8250000.0
2009-12-18 21:15:00,2.93535,2.9362,2.9335,2.93616,5500000.0
2009-12-18 21:16:00,2.93251,2.93545,2.93,2.93545,8000000.0
2009-12-18 21:17:00,2.93513,2.93513,2.92899,2.93254,9000000.0
2009-12-18 21:18:00,2.93298,2.93469,2.93055,2.9318,6000000.0
2009-12-18 21:19:00,2.92963,2.93521,2.92963,2.93419,6130000.0
2009-12-18 21:20:00,2.93131,2.93435,2.92913,2.93008,5250000.0
2009-12-18 21:21:00,2.93458,2.93492,2.93224,2.93492,7750000.0
2009-12-18 21:22:00,2.9336,2.93514,2.93105,2.93468,8500000.0
2009-12-18 21:23:00,2.93238,2.93368,2.93134,2.93368,9250000.0
2009-12-18 21:24:00,2.93256,2.9341,2.92976,2.9337,6250000.0
2009-12-18 21:25:00,2.92735,2.93298,2.92735,2.93298,5250000.0
2009-12-18 21:26:00,2.93186,2.93377,2.92986,2.93353,5250000.0
2009-12-18 21:27:00,2.93218,2.93336,2.9299,2.93336,7000000.0
2009-12-18 21:28:00,2.93378,2.93411,2.93097,2.93097,7750000.0
2009-12-18 21:29:00,2.93227,2.9333,2.93104,2.93104,9250000.0
2009-12-18 21:30:00,2.93198,2.93338,2.92997,2.9313,7130000.0
2009-12-18 21:31:00,2.93252,2.93457,2.93174,2.93457,6500000.0
2009-12-18 21:32:00,2.92851,2.93416,2.92851,2.93326,6000000.0
2009-12-18 21:33:00,2.93145,2.93295,2.92767,2.93295,10250000.0
2009-12-18 21:34:00,2.93227,2.93375,2.93169,2.93169,9380000.0
2009-12-18 21:35:00,2.93348,2.93512,2.9317,2.93512,5500000.0
2009-12-18 21:36:00,2.93176,2.93492,2.92861,2.9338,9500000.0
2009-12-18 21:37:00,2.93365,2.93371,2.92833,2.93255,8750000.0
2009-12-18 21:38:00,2.93375,2.93375,2.93087,2.93087,7880000.0
2009-12-18 21:39:00,2.93333,2.93451,2.93089,2.9324,12000000.0
2009-12-18 21:40:00,2.93295,2.93393,2.93122,2.93355,13000000.0
2009-12-18 21:41:00,2.93312,2.93356,2.92767,2.93076,8880000.0
2009-12-18 21:42:00,2.93347,2.93355,2.93043,2.93336,8250000.0
2009-12-18 21:43:00,2.93039,2.93246,2.92779,2.93159,4500000.0
2009-12-18 21:44:00,2.92895,2.93198,2.92587,2.92587,8250000.0
2009-12-18 21:45:00,2.93112,2.93168,2.92822,2.93015,5250000.0
2009-12-18 21:46:00,2.92972,2.93164,2.92789,2.93077,6000000.0
2009-12-18 21:47:00,2.92617,2.93101,2.92617,2.92951,14380000.0
2009-12-18 21:48:00,2.92929,2.93199,2.92716,2.93127,5500000.0
2009-12-18 21:49:00,2.92937,2.93113,2.92792,2.92953,5250000.0
2009-12-18 21:50:00,2.92951,2.93174,2.92918,2.9292,7750000.0
2009-12-18 21:51:00,2.93265,2.93279,2.92652,2.93225,8250000.0
2009-12-18 21:52:00,2.9321,2.93246,2.92826,2.932,5380000.0
2009-12-18 21:53:00,2.93034,2.93141,2.9292,2.93109,6380000.0
2009-12-18 21:54:00,2.92789,2.93168,2.92458,2.92921,7500000.0
2009-12-18 21:55:00,2.93031,2.93109,2.92536,2.92536,9250000.0
2009-12-18 21:56:00,2.92862,2.93117,2.92862,2.93109,12000000.0
2009-12-18 21:57:00,2.93075,2.93075,2.9277,2.92898,7000000.0
2009-12-18 21:58:00,2.92983,2.93052,2.92751,2.92879,6750000.0
2009-12-18 21:59:00,2.92757,2.93012,2.92473,2.92473,9500000.0
2009-12-18 22:00:00,2.92247,2.92671,2.92047,2.92185,6000000.0
2009-12-18 22:01:00,2.92429,2.92615,2.92261,2.92615,6500000.0
2009-12-18 22:02:00,2.92143,2.92404,2.91853,2.92081,10750000.0
2009-12-18 22:03:00,2.91614,2.91911,2.91558,2.91703,12250000.0
2009-12-18 22:04:00,2.91257,2.91885,2.91257,2.91665,8500000.0
2009-12-18 22:05:00,2.9172,2.91971,2.91698,2.91698,8500000.0
2009-12-18 22:06:00,2.91882,2.91933,2.91458,2.91933,5250000.0
2009-12-18 22:07:00,2.91485,2.9189,2.91485,2.91719,8500000.0
2009-12-18 22:08:00,2.91432,2.91891,2.91432,2.91882,9630000.0
2009-12-18 22:09:00,2.91417,2.91975,2.91417,2.91673,6750000.0
2009-12-18 22:10:00,2.91698,2.92033,2.916,2.91721,9750000.0
2009-12-18 22:11:00,2.91518,2.91781,2.91233,2.91781,6750000.0
2009-12-18 22:12:00,2.91775,2.91913,2.91394,2.91394,9380000.0
2009-12-18 22:13:00,2.9205,2.92457,2.91855,2.92457,9010000.0
2009-12-18 22:14:00,2.92365,2.92413,2.91908,2.92218,6000000.0
2009-12-18 22:15:00,2.92298,2.9251,2.91585,2.92443,10750000.0
2009-12-18 22:16:00,2.91621,2.92602,2.91621,2.92602,10500000.0
2009-12-18 22:17:00,2.91974,2.92484,2.9189,2.92348,5880000.0
2009-12-18 22:18:00,2.92071,2.9233,2.91864,2.92327,8500000.0
2009-12-18 22:19:00,2.9244,2.9244,2.91628,2.92318,8750000.0
2009-12-18 22:20:00,2.92109,2.92279,2.91906,2.92082,7000000.0
2009-12-18 22:21:00,2.92325,2.92397,2.91683,2.92171,13500000.0
2009-12-18 22:22:00,2.92078,2.9227,2.91866,2.9193,6000000.0
2009-12-18 22:23:00,2.9243,2.9243,2.91588,2.92268,10380000.0
2009-12-18 22:24:00,2.91801,2.92149,2.91801,2.92149,5750000.0
2009-12-18 22:25:00,2.92427,2.92428,2.91466,2.9213,8880000.0
2009-12-18 22:26:00,2.92341,2.92341,2.9159,2.91957,6250000.0
2009-12-18 22:27:00,2.92256,2.92304,2.91518,2.92005,6250000.0
2009-12-18 22:28:00,2.92235,2.92283,2.91218,2.9186,8500000.0
2009-12-18 22:29:00,2.9234,2.92367,2.91691,2.92025,11000000.0
2009-12-18 22:30:00,2.92169,2.9228,2.91863,2.9228,11380000.0
2009-12-18 22:31:00,2.92153,2.92455,2.92074,2.92196,6880000.0
2009-12-18 22:32:00,2.92114,2.92339,2.91843,2.92146,11250000.0
2009-12-18 22:33:00,2.92143,2.92336,2.92084,2.92313,6250000.0
2009-12-18 22:34:00,2.92303,2.92371,2.91821,2.92236,7130000.0
2009-12-18 22:35:00,2.92096,2.92291,2.91699,2.9198,9380000.0
2009-12-18 22:36:00,2.92182,2.92301,2.92034,2.92248,6750000.0
2009-12-18 22:37:00,2.91654,2.92245,2.91654,2.92245,9250000.0
2009-12-18 22:38:00,2.91906,2.92138,2.9178,2.92138,8750000.0
2009-12-18 22:39:00,2.91923,2.92215,2.91801,2.92118,5750000.0
2009-12-18 22:40:00,2.92155,2.92295,2.91967,2.92281,6000000.0
2009-12-18 22:41:00,2.92263,2.92282,2.91671,2.91671,7750000.0
2009-12-18 22:42:00,2.92011,2.92291,2.92011,2.92145,14750000.0
2009-12-18 22:43:00,2.9228,2.92312,2.91698,2.9219,8250000.0
2009-12-18 22:44:00,2.92152,2.92174,2.91891,2.91891,7500000.0
2009-12-18 22:45:00,2.92309,2.92309,2.9205,2.92276,8500000.0
2009-12-18 22:46:00,2.91896,2.92291,2.91896,2.92119,11000000.0
2009-12-18 22:47:00,2.92479,2.92479,2.91775,2.91775,9250000.0
2009-12-18 22:48:00,2.91814,2.92254,2.91814,2.91976,7500000.0
2009-12-18 22:49:00,2.91906,2.92223,2.9176,2.92189,6630000.0
2009-12-18 22:50:00,2.9195,2.92184,2.91899,2.92184,6250000.0
2009-12-18 22:51:00,2.92086,2.92088,2.91777,2.92027,12250000.0
2009-12-18 22:52:00,2.92106,2.9211,2.91763,2.92107,7250000.0
2009-12-18 22:53:00,2.919,2.92179,2.91668,2.9205,10000000.0
2009-12-18 22:54:00,2.92038,2.92094,2.9183,2.92094,12250000.0
2009-12-18 22:55:00,2.91688,2.91891,2.9107,2.91797,8500000.0
2009-12-18 22:56:00,2.91651,2.92218,2.91448,2.91448,6000000.0
2009-12-18 22:57:00,2.91496,2.92275,2.91496,2.91662,7250000.0
2009-12-18 22:58:00,2.9123,2.91916,2.9123,2.91759,6250000.0
2009-12-18 22:59:00,2.91901,2.9196,2.91616,2.91765,12750000.0
2009-12-18 23:00:00,2.91796,2.92128,2.9165,2.91972,6000000.0
2009-12-18 23:01:00,2.91915,2.92114,2.9149,2.92114,5750000.0
2009-12-18 23:02:00,2.91947,2.92104,2.91755,2.91902,6000000.0
2009-12-18 23:03:00,2.91755,2.9197,2.91636,2.9197,8750000.0
2009-12-18 23:04:00,2.91728,2.92046,2.91598,2.92046,8250000.0
2009-12-18 23:05:00,2.91764,2.9211,2.91682,2.9176,8000000.0
2009-12-18 23:06:00,2.91847,2.92008,2.91431,2.91755,10250000.0
2009-12-18 23:07:00,2.91841,2.91974,2.91445,2.91747,6000000.0
2009-12-18 23:08:00,2.91457,2.91891,2.91457,2.91747,4250000.0
2009-12-18 23:09:00,2.91804,2.91886,2.91227,2.91227,7130000.0
2009-12-18 23:10:00,2.91752,2.91911,2.91508,2.91657,7750000.0
2009-12-18 23:11:00,2.91671,2.91926,2.91656,2.91833,14130000.0
2009-12-18 23:12:00,2.91581,2.91988,2.91581,2.91746,10750000.0
2009-12-18 23:14:00,2.91603,2.91933,2.91318,2.9183,6250000.0
2009-12-18 23:15:00,2.91669,2.9186,2.91669,2.91807,10250000.0
2009-12-18 23:16:00,2.91863,2.92088,2.91572,2.92088,5000000.0
2009-12-18 23:17:00,2.92131,2.92174,2.91565,2.91904,6250000.0
2009-12-18 23:18:00,2.91686,2.91951,2.91521,2.91521,7750000.0
2009-12-18 23:19:00,2.91534,2.92004,2.91534,2.91587,8750000.0
2009-12-18 23:20:00,2.91989,2.92073,2.91427,2.92073,6500000.0
2009-12-18 23:21:00,2.91957,2.92158,2.9185,2.9185,7250000.0
2009-12-18 23:22:00,2.91795,2.92052,2.91383,2.91901,7880000.0
2009-12-18 23:23:00,2.91873,2.91941,2.91473,2.91735,7250000.0
2009-12-18 23:24:00,2.91864,2.92136,2.91817,2.92084,5250000.0
2009-12-18 23:25:00,2.91847,2.91981,2.91671,2.91671,12000000.0
2009-12-18 23:26:00,2.9183,2.92124,2.91513,2.9178,9000000.0
2009-12-18 23:27:00,2.91658,2.92073,2.91535,2.91854,8000000.0
2009-12-18 23:28:00,2.91885,2.92113,2.91736,2.92113,8000000.0
2009-12-18 23:29:00,2.92232,2.92232,2.9154,2.92031,6500000.0
2009-12-18 23:30:00,2.91667,2.91915,2.9142,2.91666,8250000.0
2009-12-18 23:31:00,2.91745,2.91933,2.91699,2.91933,7000000.0
2009-12-18 23:32:00,2.91656,2.91799,2.91522,2.91719,7000000.0
2009-12-18 23:33:00,2.91597,2.91948,2.91303,2.91303,8500000.0
2009-12-18 23:34:00,2.91392,2.91911,2.91392,2.91911,9130000.0
2009-12-18 23:35:00,2.9163,2.91905,2.91358,2.91358,7000000.0
2009-12-18 23:36:00,2.91703,2.91925,2.91638,2.91771,5750000.0
2009-12-18 23:37:00,2.91966,2.91966,2.91379,2.91605,7500000.0
2009-12-18 23:38:00,2.9181,2.92294,2.9181,2.92248,9750000.0
2009-12-18 23:39:00,2.9216,2.92406,2.92106,2.92145,7750000.0
2009-12-18 23:40:00,2.9195,2.92316,2.9195,2.92077,6250000.0
2009-12-18 23:41:00,2.921,2.9216,2.91829,2.91829,7750000.0
2009-12-18 23:42:00,2.92004,2.92277,2.91966,2.92131,8130000.0
2009-12-18 23:43:00,2.92016,2.92234,2.91733,2.92115,7750000.0
2009-12-18 23:44:00,2.92305,2.92341,2.91737,2.92208,6380000.0
2009-12-18 23:45:00,2.91955,2.92412,2.91934,2.92412,12500000.0
2009-12-18 23:46:00,2.91926,2.9234,2.91926,2.91973,6750000.0
2009-12-18 23:47:00,2.92273,2.92304,2.91913,2.92149,11250000.0
2009-12-18 23:48:00,2.91879,2.92285,2.91879,2.92086,10000000.0
2009-12-18 23:49:00,2.92109,2.92391,2.9209,2.92341,5500000.0
2009-12-18 23:50:00,2.92532,2.92532,2.92112,2.92508,6750000.0
2009-12-18 23:52:00,2.92458,2.92687,2.92412,2.92412,6000000.0
2009-12-18 23:53:00,2.91966,2.9225,2.91867,2.9225,8250000.0
2009-12-18 23:54:00,2.92267,2.92577,2.92267,2.92335,6750000.0
2009-12-18 23:55:00,2.92371,2.92475,2.91835,2.92442,9250000.0
2009-12-18 23:56:00,2.92609,2.92609,2.92004,2.92297,6000000.0
2009-12-18 23:57:00,2.92329,2.9253,2.92117,2.92528,8750000.0
2009-12-18 23:58:00,2.92582,2.92644,2.92214,2.92583,6500000.0
2009-12-18 23:59:00,2.92382,2.9255,2.92166,2.92353,8750000.0
2009-12-21 00:00:00,2.91454,2.91895,2.91163,2.91895,7500000.0
2009-12-21 00:01:00,2.91499,2.92089,2.91499,2.91911,8500000.0
2009-12-21 00:02:00,2.92015,2.92028,2.91577,2.91577,8500000.0
2009-12-21 00:03:00,2.91936,2.92299,2.91834,2.91919,7750000.0
2009-12-21 00:04:00,2.92049,2.9219,2.91658,2.91658,7750000.0
2009-12-21 00:05:00,2.91908,2.92467,2.91908,2.92087,11500000.0
2009-12-21 00:06:00,2.92031,2.92031,2.91615,2.91897,9000000.0
2009-12-21 00:07:00,2.91841,2.91841,2.91613,2.91708,7750000.0
2009-12-21 00:08:00,2.91855,2.91855,2.91616,2.91616,7750000.0
2009-12-21 00:09:00,2.9182,2.9182,2.91651,2.91667,11500000.0
2009-12-21 00:10:00,2.91734,2.91818,2.91599,2.91677,10250000.0
2009-12-21 00:11:00,2.91689,2.91722,2.91509,2.91713,9000000.0
2009-12-21 00:12:00,2.9169,2.91805,2.91367,2.91785,13000000.0
2009-12-21 00:13:00,2.91666,2.91813,2.91638,2.91774,7500000.0
2009-12-21 00:14:00,2.9168,2.91768,2.91336,2.91766,12880000.0
2009-12-21 00:16:00,2.91471,2.91471,2.90999,2.91149,10000000.0
2009-12-21 00:17:00,2.91711,2.92003,2.91532,2.91904,11250000.0
2009-12-21 00:18:00,2.92149,2.92164,2.91959,2.92158,7750000.0
2009-12-21 00:19:00,2.91815,2.92221,2.91733,2.92195,10750000.0
2009-12-21 00:21:00,2.91752,2.91752,2.91743,2.91752,7500000.0
2009-12-21 00:23:00,2.92161,2.92173,2.91736,2.91935,13000000.0
2009-12-21 00:24:00,2.91595,2.92026,2.91495,2.91917,8880000.0
2009-12-21 00:25:00,2.91879,2.92233,2.91603,2.91603,7500000.0
2009-12-21 00:26:00,2.91737,2.92025,2.91665,2.91726,8500000.0
2009-12-21 00:28:00,2.91947,2.92121,2.91468,2.9205,20000000.0
2009-12-21 00:29:00,2.9172,2.92053,2.91522,2.92053,8630000.0
2009-12-21 00:30:00,2.91747,2.91881,2.91668,2.91718,12000000.0
2009-12-21 00:31:00,2.91732,2.91938,2.91224,2.91425,10750000.0
2009-12-21 00:32:00,2.91545,2.92548,2.91545,2.92548,5250000.0
2009-12-21 00:33:00,2.92067,2.92398,2.91462,2.9176,16750000.0
2009-12-21 00:34:00,2.91623,2.91656,2.9121,2.9121,9750000.0
2009-12-21 00:35:00,2.91894,2.92289,2.91767,2.91767,4880000.0
2009-12-21 00:36:00,2.91675,2.91695,2.91333,2.91644,10250000.0
2009-12-21 00:37:00,2.92117,2.92128,2.91611,2.92128,10250000.0
2009-12-21 00:38:00,2.91739,2.9211,2.91711,2.91711,5250000.0
2009-12-21 00:39:00,2.91724,2.92091,2.91692,2.92091,5500000.0
2009-12-21 00:40:00,2.92297,2.92342,2.92195,2.92268,5500000.0
2009-12-21 00:41:00,2.91645,2.91669,2.91324,2.91324,2500000.0
2009-12-21 00:42:00,2.92243,2.92243,2.9183,2.92084,7750000.0
2009-12-21 00:43:00,2.91405,2.92238,2.91405,2.9209,14750000.0
2009-12-21 00:45:00,2.91735,2.9227,2.91456,2.9227,8500000.0
2009-12-21 00:46:00,2.91693,2.91804,2.91656,2.91804,9250000.0
2009-12-21 00:47:00,2.92035,2.92088,2.91787,2.9186,7630000.0
2009-12-21 00:48:00,2.91628,2.91906,2.91491,2.9151,8250000.0
2009-12-21 00:49:00,2.91921,2.92101,2.91749,2.91991,11250000.0
2009-12-21 00:50:00,2.91481,2.9213,2.91481,2.91858,7000000.0
2009-12-21 00:51:00,2.92102,2.92337,2.91826,2.92093,7500000.0
2009-12-21 00:52:00,2.92133,2.92396,2.91934,2.91934,16000000.0
2009-12-21 00:53:00,2.9179,2.91915,2.9179,2.91915,9250000.0
2009-12-21 00:54:00,2.91854,2.92147,2.91854,2.91884,9000000.0
2009-12-21 00:55:00,2.91857,2.91913,2.9151,2.91866,18380000.0
2009-12-21 00:56:00,2.91955,2.92254,2.919,2.919,7130000.0
2009-12-21 00:57:00,2.92289,2.92293,2.91938,2.92293,11000000.0
2009-12-21 00:58:00,2.91976,2.9211,2.9169,2.91845,5630000.0
2009-12-21 00:59:00,2.91909,2.92027,2.91505,2.91737,7250000.0
2009-12-21 01:00:00,2.91867,2.92206,2.91534,2.91762,6250000.0
2009-12-21 01:01:00,2.9167,2.92063,2.91579,2.92063,7630000.0
2009-12-21 01:02:00,2.91698,2.92032,2.9152,2.92021,10630000.0
2009-12-21 01:03:00,2.91947,2.91947,2.916,2.916,8750000.0
2009-12-21 01:04:00,2.91682,2.91815,2.91493,2.91701,12000000.0
2009-12-21 01:05:00,2.91458,2.91521,2.91163,2.91358,7750000.0
2009-12-21 01:06:00,2.91852,2.91858,2.91383,2.91641,8750000.0
2009-12-21 01:07:00,2.91573,2.91896,2.91374,2.91374,9750000.0
2009-12-21 01:08:00,2.91668,2.9199,2.91612,2.91661,8500000.0
2009-12-21 01:09:00,2.91545,2.91934,2.91433,2.91667,9380000.0
2009-12-21 01:10:00,2.91638,2.91774,2.91319,2.91579,9000000.0
2009-12-21 01:11:00,2.91538,2.91972,2.91218,2.91608,23500000.0
2009-12-21 01:12:00,2.9152,2.91529,2.91026,2.91529,8500000.0
2009-12-21 01:13:00,2.9145,2.91754,2.91152,2.91152,20880000.0
2009-12-21 01:14:00,2.91393,2.91564,2.9103,2.91423,6250000.0
2009-12-21 01:15:00,2.91454,2.91701,2.91307,2.91565,7380000.0
2009-12-21 01:16:00,2.91486,2.91824,2.91252,2.91824,19000000.0
2009-12-21 01:17:00,2.91508,2.91747,2.91239,2.91531,9500000.0
2009-12-21 01:18:00,2.91503,2.91811,2.91376,2.91376,10500000.0
2009-12-21 01:19:00,2.91541,2.91664,2.91125,2.91415,5380000.0
2009-12-21 01:20:00,2.9161,2.9161,2.91076,2.91076,6250000.0
2009-12-21 01:21:00,2.91059,2.91627,2.91059,2.91376,6380000.0
2009-12-21 01:22:00,2.91408,2.91647,2.91403,2.91647,13630000.0
2009-12-21 01:23:00,2.91431,2.91758,2.91431,2.91758,10500000.0
2009-12-21 01:24:00,2.91508,2.91666,2.91356,2.91356,11750000.0
2009-12-21 01:25:00,2.9166,2.91691,2.91146,2.9151,11750000.0
2009-12-21 01:26:00,2.91328,2.91534,2.91142,2.91167,7000000.0
2009-12-21 01:27:00,2.91473,2.91652,2.91148,2.91148,7000000.0
2009-12-21 01:28:00,2.91889,2.91889,2.91337,2.91348,12250000.0
2009-12-21 01:29:00,2.91726,2.91774,2.91346,2.91726,7000000.0
2009-12-21 01:30:00,2.91622,2.91645,2.91433,2.91599,10630000.0
2009-12-21 01:31:00,2.91607,2.9162,2.91433,2.91584,11500000.0
2009-12-21 01:32:00,2.91618,2.91638,2.9143,2.9143,6500000.0
2009-12-21 01:33:00,2.91583,2.91634,2.91288,2.91591,9500000.0
2009-12-21 01:34:00,2.91638,2.91802,2.91247,2.91659,9250000.0
2009-12-21 01:35:00,2.91455,2.91739,2.91455,2.91489,11000000.0
2009-12-21 01:36:00,2.91362,2.91634,2.91069,2.91634,5750000.0
2009-12-21 01:37:00,2.91627,2.91646,2.91414,2.91414,7630000.0
2009-12-21 01:38:00,2.91657,2.9171,2.91316,2.9171,9000000.0
2009-12-21 01:39:00,2.91433,2.92012,2.91433,2.91991,6750000.0
2009-12-21 01:40:00,2.91524,2.91938,2.91359,2.91938,6750000.0
2009-12-21 01:41:00,2.9178,2.91916,2.91557,2.918,7750000.0
2009-12-21 01:42:00,2.91761,2.91993,2.91362,2.91993,8250000.0
2009-12-21 01:43:00,2.91804,2.92084,2.91685,2.91874,8500000.0
2009-12-21 01:44:00,2.91715,2.92051,2.91546,2.91799,12630000.0
2009-12-21 01:45:00,2.91727,2.92001,2.91727,2.91885,7750000.0
2009-12-21 01:46:00,2.91829,2.92151,2.91693,2.91973,8500000.0
2009-12-21 01:47:00,2.91916,2.92134,2.91541,2.92134,8000000.0
2009-12-21 01:48:00,2.92211,2.92211,2.91526,2.91943,20130000.0
2009-12-21 01:49:00,2.92211,2.92212,2.91857,2.91857,11000000.0
2009-12-21 01:50:00,2.91708,2.91813,2.91434,2.91442,22250000.0
2009-12-21 01:51:00,2.91788,2.91895,2.9142,2.91746,6250000.0
2009-12-21 01:52:00,2.91623,2.92057,2.91623,2.91817,5500000.0
2009-12-21 01:53:00,2.92185,2.92185,2.91585,2.91737,6500000.0
2009-12-21 01:54:00,2.91763,2.92023,2.91602,2.91796,6750000.0
2009-12-21 01:55:00,2.92018,2.92064,2.91704,2.91722,7500000.0
2009-12-21 01:56:00,2.92154,2.92204,2.91961,2.92061,9500000.0
2009-12-21 01:57:00,2.91645,2.91701,2.91537,2.91699,11500000.0
2009-12-21 01:58:00,2.91319,2.91948,2.91319,2.91674,9000000.0
2009-12-21 02:01:00,2.91647,2.91653,2.91641,2.91653,5250000.0
2009-12-21 02:02:00,2.9158,2.91965,2.9158,2.91942,5880000.0
2009-12-21 02:03:00,2.91563,2.91916,2.91429,2.91499,12250000.0
2009-12-21 02:04:00,2.91541,2.91963,2.9151,2.91565,7000000.0
2009-12-21 02:05:00,2.91572,2.91681,2.9106,2.9106,8880000.0
2009-12-21 02:06:00,2.91557,2.91681,2.91085,2.91085,6750000.0
2009-12-21 02:07:00,2.91756,2.91756,2.91131,2.91414,5500000.0
2009-12-21 02:08:00,2.91529,2.91702,2.91066,2.91066,6000000.0
2009-12-21 02:09:00,2.91548,2.91618,2.91089,2.91209,6250000.0
2009-12-21 02:10:00,2.91407,2.9171,2.91174,2.91703,7000000.0
2009-12-21 02:11:00,2.91474,2.91602,2.91411,2.9143,9630000.0
2009-12-21 02:12:00,2.91323,2.91346,2.90849,2.91297,5750000.0
2009-12-21 02:13:00,2.91379,2.91691,2.91206,2.91691,8880000.0
2009-12-21 02:14:00,2.91746,2.91746,2.91208,2.915,5500000.0
2009-12-21 02:15:00,2.91555,2.91688,2.91308,2.91308,13000000.0
2009-12-21 02:16:00,2.91529,2.91707,2.91299,2.91299,5250000.0
2009-12-21 02:17:00,2.91601,2.91712,2.91371,2.91489,8000000.0
2009-12-21 02:18:00,2.91401,2.91526,2.9116,2.91451,9500000.0
2009-12-21 02:19:00,2.91577,2.91734,2.91247,2.91334,9130000.0
2009-12-21 02:20:00,2.91606,2.91728,2.91104,2.91504,9380000.0
2009-12-21 02:21:00,2.91746,2.91746,2.91231,2.91231,8250000.0
2009-12-21 02:22:00,2.91443,2.9171,2.91307,2.9148,10250000.0
2009-12-21 02:23:00,2.91427,2.91806,2.91406,2.91604,7750000.0
2009-12-21 02:24:00,2.91641,2.92293,2.91641,2.91677,7880000.0
2009-12-21 02:25:00,2.91844,2.91883,2.91624,2.9182,5750000.0
2009-12-21 02:26:00,2.91493,2.91861,2.91003,2.9158,17250000.0
2009-12-21 02:27:00,2.91645,2.91792,2.91289,2.91592,7500000.0
2009-12-21 02:28:00,2.91835,2.91863,2.91317,2.91317,21250000.0
2009-12-21 02:29:00,2.9167,2.918,2.91114,2.9128,8500000.0
2009-12-21 02:30:00,2.91346,2.91801,2.91308,2.91638,7500000.0
2009-12-21 02:31:00,2.91517,2.91899,2.91238,2.91555,19250000.0
2009-12-21 02:32:00,2.91683,2.91837,2.91581,2.91721,5880000.0
2009-12-21 02:33:00,2.91697,2.92056,2.9165,2.91797,6250000.0
2009-12-21 02:34:00,2.91818,2.92073,2.91814,2.91814,6250000.0
2009-12-21 02:35:00,2.9194,2.92118,2.91809,2.91909,11000000.0
2009-12-21 02:36:00,2.91492,2.92084,2.91492,2.91735,6750000.0
2009-12-21 02:37:00,2.91831,2.91831,2.91613,2.91789,7750000.0
2009-12-21 02:38:00,2.91848,2.92081,2.91754,2.9208,6000000.0
2009-12-21 02:39:00,2.9178,2.9187,2.91744,2.91868,7750000.0
2009-12-21 02:40:00,2.92127,2.92127,2.91639,2.91646,9250000.0
2009-12-21 02:41:00,2.91726,2.9213,2.91643,2.9213,5750000.0
2009-12-21 02:42:00,2.91885,2.92016,2.91578,2.91878,5250000.0
2009-12-21 02:43:00,2.91902,2.92021,2.91696,2.91696,7500000.0
2009-12-21 02:44:00,2.91865,2.91868,2.91648,2.91868,8500000.0
2009-12-21 02:45:00,2.92114,2.92147,2.9173,2.91952,11380000.0
2009-12-21 02:46:00,2.91937,2.92224,2.91937,2.92224,8000000.0
2009-12-21 02:47:00,2.9201,2.92115,2.91823,2.92009,12250000.0
2009-12-21 02:48:00,2.92026,2.92253,2.91775,2.92253,7380000.0
2009-12-21 02:49:00,2.91797,2.92231,2.91708,2.92003,7750000.0
2009-12-21 02:50:00,2.91805,2.92161,2.91735,2.92034,9250000.0
2009-12-21 02:51:00,2.91763,2.92305,2.91763,2.92305,7500000.0
2009-12-21 02:52:00,2.92042,2.92349,2.91885,2.92186,14750000.0
2009-12-21 02:53:00,2.91971,2.92534,2.91971,2.92534,8500000.0
2009-12-21 02:54:00,2.92262,2.92447,2.92173,2.92286,11250000.0
2009-12-21 02:55:00,2.92242,2.9252,2.91943,2.9252,5750000.0
2009-12-21 02:56:00,2.92166,2.92351,2.92102,2.923,9250000.0
2009-12-21 02:57:00,2.92218,2.92256,2.9183,2.92222,6000000.0
2009-12-21 02:58:00,2.92345,2.92521,2.92188,2.92521,6250000.0
2009-12-21 02:59:00,2.92671,2.92671,2.92357,2.92395,12500000.0
2009-12-21 03:00:00,2.92416,2.92464,2.92205,2.92312,9500000.0
2009-12-21 03:01:00,2.92265,2.92528,2.92017,2.92145,8750000.0
2009-12-21 03:02:00,2.92208,2.92459,2.91909,2.91909,5630000.0
2009-12-21 03:03:00,2.92222,2.92257,2.91866,2.91866,5500000.0
2009-12-21 03:04:00,2.9211,2.92537,2.92109,2.92295,10630000.0
2009-12-21 03:05:00,2.92237,2.92293,2.92022,2.92293,7880000.0
2009-12-21 03:06:00,2.91961,2.9232,2.91959,2.91959,4250000.0
2009-12-21 03:07:00,2.92309,2.92642,2.92309,2.92331,6500000.0
2009-12-21 03:08:00,2.9189,2.92254,2.91884,2.92254,9880000.0
2009-12-21 03:09:00,2.92318,2.92689,2.92318,2.92456,8000000.0
2009-12-21 03:10:00,2.92343,2.92378,2.92122,2.92347,9000000.0
2009-12-21 03:11:00,2.9266,2.9266,2.92164,2.92164,4000000.0
2009-12-21 03:12:00,2.9242,2.92786,2.9242,2.92663,7250000.0
2009-12-21 03:13:00,2.92356,2.92391,2.92183,2.92183,6750000.0
2009-12-21 03:14:00,2.92344,2.92584,2.92344,2.92476,6000000.0
2009-12-21 03:15:00,2.92435,2.92635,2.91963,2.92343,8500000.0
2009-12-21 03:16:00,2.92371,2.92604,2.92057,2.92382,8500000.0
2009-12-21 03:17:00,2.92102,2.92286,2.92071,2.92071,5750000.0
2009-12-21 03:18:00,2.92652,2.92652,2.92027,2.92134,11750000.0
2009-12-21 03:19:00,2.92315,2.92515,2.92315,2.9248,9750000.0
2009-12-21 03:20:00,2.92328,2.9259,2.92142,2.92426,8000000.0
2009-12-21 03:21:00,2.92259,2.92782,2.92259,2.9262,7750000.0
2009-12-21 03:22:00,2.92564,2.92771,2.92171,2.92564,10750000.0
2009-12-21 03:23:00,2.92673,2.92871,2.92622,2.92699,6250000.0
2009-12-21 03:24:00,2.92575,2.92892,2.92454,2.92565,7750000.0
2009-12-21 03:25:00,2.92764,2.92764,2.92367,2.92599,7130000.0
2009-12-21 03:26:00,2.92544,2.9278,2.92107,2.9272,5250000.0
2009-12-21 03:27:00,2.92226,2.9288,2.92226,2.92648,8750000.0
2009-12-21 03:28:00,2.92315,2.92782,2.92196,2.92196,8500000.0
2009-12-21 03:29:00,2.92514,2.92708,2.92251,2.92529,7750000.0
2009-12-21 03:30:00,2.92261,2.92689,2.9223,2.92527,8250000.0
2009-12-21 03:31:00,2.9254,2.92796,2.92193,2.92512,9130000.0
2009-12-21 03:32:00,2.92864,2.92864,2.92236,2.9246,9500000.0
2009-12-21 03:33:00,2.92524,2.92609,2.92216,2.92323,7000000.0
2009-12-21 03:34:00,2.92076,2.92654,2.92076,2.92312,7250000.0
2009-12-21 03:35:00,2.9233,2.9267,2.92251,2.9249,6750000.0
2009-12-21 03:36:00,2.92513,2.92603,2.92172,2.92539,8250000.0
2009-12-21 03:37:00,2.9242,2.92658,2.9242,2.9254,8130000.0
2009-12-21 03:38:00,2.92339,2.92509,2.92149,2.92149,3750000.0
2009-12-21 03:39:00,2.92903,2.92903,2.92452,2.9284,14000000.0
2009-12-21 03:40:00,2.92473,2.92795,2.92473,2.92795,4000000.0
2009-12-21 03:41:00,2.92548,2.92548,2.92282,2.92299,3750000.0
2009-12-21 03:42:00,2.92469,2.92862,2.92435,2.92862,14250000.0
2009-12-21 03:43:00,2.92271,2.92479,2.92124,2.92427,7750000.0
2009-12-21 03:44:00,2.92806,2.92806,2.92129,2.92129,5250000.0
2009-12-21 03:45:00,2.92527,2.92796,2.92452,2.92531,15500000.0
2009-12-21 03:46:00,2.92523,2.92523,2.92378,2.92462,6760000.0
2009-12-21 03:47:00,2.92519,2.928,2.92519,2.92529,6500000.0
2009-12-21 03:48:00,2.92461,2.92461,2.9197,2.92322,13500000.0
2009-12-21 03:49:00,2.92877,2.92903,2.92528,2.92528,8750000.0
2009-12-21 03:50:00,2.9254,2.92757,2.92496,2.92496,10250000.0
2009-12-21 03:51:00,2.92455,2.92746,2.92455,2.92637,6250000.0
2009-12-21 03:52:00,2.92464,2.92858,2.92201,2.92665,7000000.0
2009-12-21 03:53:00,2.92558,2.92931,2.92299,2.92299,7260000.0
2009-12-21 03:54:00,2.92585,2.92816,2.92291,2.92543,10750000.0
2009-12-21 03:55:00,2.92562,2.92569,2.92389,2.92494,5500000.0
2009-12-21 03:56:00,2.92681,2.92824,2.92483,2.92483,5250000.0
2009-12-21 03:57:00,2.92525,2.92591,2.92279,2.92591,9000000.0
2009-12-21 03:58:00,2.92535,2.92592,2.92415,2.92464,8000000.0
2009-12-21 03:59:00,2.92561,2.92571,2.92179,2.9223,11000000.0
2009-12-21 04:00:00,2.92612,2.92926,2.9261,2.92723,9630000.0
2009-12-21 04:01:00,2.9299,2.9299,2.92442,2.92691,10380000.0
2009-12-21 04:02:00,2.92743,2.92874,2.92252,2.92731,7750000.0
2009-12-21 04:03:00,2.92671,2.9291,2.92421,2.92539,13250000.0
2009-12-21 04:04:00,2.9266,2.92961,2.92497,2.92961,6250000.0
2009-12-21 04:05:00,2.92295,2.92852,2.92261,2.92852,6500000.0
2009-12-21 04:06:00,2.92633,2.92784,2.92316,2.92443,13250000.0
2009-12-21 04:07:00,2.92186,2.92492,2.92101,2.92492,10000000.0
2009-12-21 04:08:00,2.92179,2.92901,2.92179,2.92901,8250000.0
2009-12-21 04:09:00,2.92627,2.92628,2.92564,2.92564,7750000.0
2009-12-21 04:10:00,2.92669,2.92851,2.92165,2.92507,6250000.0
2009-12-21 04:11:00,2.92528,2.92907,2.92418,2.92907,10250000.0
2009-12-21 04:12:00,2.92491,2.92554,2.92318,2.92318,7750000.0
2009-12-21 04:13:00,2.92562,2.9277,2.92296,2.92688,7880000.0
2009-12-21 04:14:00,2.92528,2.92548,2.92197,2.92548,6750000.0
2009-12-21 04:15:00,2.92895,2.92895,2.9218,2.9218,6250000.0
2009-12-21 04:16:00,2.92479,2.92509,2.92474,2.92474,5750000.0
2009-12-21 04:17:00,2.92585,2.92843,2.92511,2.9256,7750000.0
2009-12-21 04:18:00,2.92512,2.92825,2.92483,2.92605,8630000.0
2009-12-21 04:20:00,2.92884,2.92884,2.92373,2.92557,7250000.0
2009-12-21 04:21:00,2.92465,2.92492,2.92421,2.92492,8500000.0
2009-12-21 04:22:00,2.92396,2.92845,2.92396,2.92563,6750000.0
2009-12-21 04:23:00,2.92572,2.92694,2.92179,2.92179,8250000.0
2009-12-21 04:24:00,2.92887,2.92887,2.92402,2.92549,6750000.0
2009-12-21 04:25:00,2.92992,2.93032,2.92792,2.92971,7500000.0
2009-12-21 04:26:00,2.92464,2.92555,2.92334,2.92497,7250000.0
2009-12-21 04:27:00,2.9252,2.92778,2.92507,2.92518,7500000.0
2009-12-21 04:28:00,2.9247,2.92568,2.92147,2.92461,12880000.0
2009-12-21 04:29:00,2.92865,2.92865,2.92343,2.92409,7250000.0
2009-12-21 04:30:00,2.92374,2.9251,2.92132,2.9241,8500000.0
2009-12-21 04:31:00,2.92763,2.92763,2.92204,2.92486,9250000.0
2009-12-21 04:32:00,2.92415,2.92775,2.92334,2.92775,6750000.0
2009-12-21 04:33:00,2.9247,2.92706,2.92339,2.92419,10750000.0
2009-12-21 04:34:00,2.921,2.92725,2.921,2.92167,6500000.0
2009-12-21 04:35:00,2.92583,2.92897,2.92421,2.92421,7750000.0
2009-12-21 04:36:00,2.92789,2.92789,2.92071,2.92471,9250000.0
2009-12-21 04:37:00,2.92495,2.92752,2.92495,2.9271,9000000.0
2009-12-21 04:38:00,2.92422,2.92613,2.92245,2.92476,6250000.0
2009-12-21 04:39:00,2.92351,2.926,2.92293,2.92321,6630000.0
2009-12-21 04:40:00,2.92598,2.92618,2.92174,2.92618,7000000.0
2009-12-21 04:41:00,2.91997,2.92607,2.91997,2.92207,6250000.0
2009-12-21 04:42:00,2.92289,2.92337,2.92108,2.9229,10500000.0
2009-12-21 04:43:00,2.92532,2.92532,2.92464,2.92464,3750000.0
2009-12-21 04:44:00,2.92362,2.92695,2.92083,2.92695,7500000.0
2009-12-21 04:45:00,2.92307,2.92315,2.92099,2.9231,7250000.0
2009-12-21 04:46:00,2.92135,2.92635,2.92135,2.92372,9500000.0
2009-12-21 04:47:00,2.92436,2.92611,2.92232,2.9235,7000000.0
2009-12-21 04:48:00,2.92412,2.92705,2.92412,2.92481,7750000.0
2009-12-21 04:49:00,2.91895,2.92293,2.91832,2.92242,6250000.0
2009-12-21 04:50:00,2.92346,2.92634,2.91955,2.92179,12250000.0
2009-12-21 04:51:00,2.92287,2.92728,2.92194,2.92728,6000000.0
2009-12-21 04:52:00,2.9241,2.92583,2.9198,2.92583,13000000.0
2009-12-21 04:53:00,2.92228,2.92518,2.92228,2.92384,5500000.0
2009-12-21 04:54:00,2.92005,2.92443,2.91787,2.9222,8500000.0
2009-12-21 04:55:00,2.92301,2.92574,2.92019,2.92291,9000000.0
2009-12-21 04:56:00,2.92249,2.92449,2.92097,2.9229,7500000.0
2009-12-21 04:57:00,2.91968,2.92311,2.91788,2.92256,9000000.0
2009-12-21 04:58:00,2.91982,2.92499,2.91982,2.9225,9250000.0
2009-12-21 04:59:00,2.92095,2.9239,2.91876,2.91972,9000000.0
2009-12-21 05:00:00,2.92143,2.92472,2.92143,2.92256,8000000.0
2009-12-21 05:01:00,2.92168,2.92277,2.91916,2.92163,8880000.0
2009-12-21 05:02:00,2.92235,2.92641,2.92235,2.92255,10750000.0
2009-12-21 05:03:00,2.92196,2.9248,2.91931,2.92468,7250000.0
2009-12-21 05:04:00,2.91865,2.92196,2.91865,2.92192,7000000.0
2009-12-21 05:05:00,2.92383,2.92496,2.92205,2.92226,6750000.0
2009-12-21 05:06:00,2.92279,2.92279,2.9189,2.92237,7250000.0
2009-12-21 05:07:00,2.91969,2.92671,2.91969,2.92671,5880000.0
2009-12-21 05:08:00,2.92102,2.92286,2.92102,2.92206,6750000.0
2009-12-21 05:09:00,2.92243,2.92559,2.92243,2.92559,7000000.0
2009-12-21 05:10:00,2.92102,2.92566,2.92102,2.92566,8250000.0
2009-12-21 05:11:00,2.91955,2.92178,2.91893,2.91893,6000000.0
2009-12-21 05:12:00,2.92133,2.9246,2.92133,2.92242,7000000.0
2009-12-21 05:13:00,2.92291,2.92652,2.92191,2.92221,8500000.0
2009-12-21 05:14:00,2.92187,2.92419,2.92157,2.92195,7500000.0
2009-12-21 05:15:00,2.91953,2.92184,2.91953,2.92069,13630000.0
2009-12-21 05:16:00,2.92002,2.92216,2.92002,2.92069,9000000.0
2009-12-21 05:17:00,2.92082,2.92551,2.92082,2.92551,6250000.0
2009-12-21 05:18:00,2.91666,2.92096,2.91666,2.92096,9250000.0
2009-12-21 05:19:00,2.92227,2.92444,2.91952,2.91952,10750000.0
2009-12-21 05:20:00,2.92207,2.92485,2.92009,2.92485,6750000.0
2009-12-21 05:21:00,2.92239,2.925,2.92179,2.92179,10630000.0
2009-12-21 05:22:00,2.92088,2.92514,2.92047,2.92408,5630000.0
2009-12-21 05:23:00,2.92145,2.92391,2.91815,2.92153,9000000.0
2009-12-21 05:24:00,2.92117,2.9256,2.91805,2.92223,7750000.0
2009-12-21 05:25:00,2.9215,2.92294,2.91897,2.9216,7750000.0
2009-12-21 05:26:00,2.92251,2.92572,2.92137,2.92193,12750000.0
2009-12-21 05:27:00,2.92131,2.92177,2.91723,2.92177,7500000.0
2009-12-21 05:28:00,2.92509,2.92509,2.91797,2.91797,8000000.0
2009-12-21 05:29:00,2.91761,2.92545,2.91761,2.92545,7500000.0
2009-12-21 05:30:00,2.91981,2.92437,2.91981,2.92067,8250000.0
2009-12-21 05:31:00,2.92179,2.92439,2.92035,2.92035,5750000.0
2009-12-21 05:32:00,2.92325,2.92328,2.91933,2.92022,5500000.0
2009-12-21 05:33:00,2.92081,2.92456,2.91982,2.91982,8500000.0
2009-12-21 05:34:00,2.92077,2.92447,2.91839,2.92031,8750000.0
2009-12-21 05:35:00,2.91785,2.92248,2.91455,2.91455,6500000.0
2009-12-21 05:36:00,2.91765,2.92205,2.91765,2.92169,7750000.0
2009-12-21 05:37:00,2.91866,2.92036,2.91394,2.91394,5500000.0
2009-12-21 05:38:00,2.91909,2.92205,2.91829,2.91829,6000000.0
2009-12-21 05:39:00,2.92061,2.92061,2.91645,2.92035,12250000.0
2009-12-21 05:40:00,2.92094,2.92094,2.91741,2.91741,7000000.0
2009-12-21 05:41:00,2.91729,2.91801,2.91511,2.91559,6750000.0
2009-12-21 05:42:00,2.91765,2.92093,2.91765,2.91776,6250000.0
2009-12-21 05:43:00,2.91859,2.92236,2.91696,2.91739,8000000.0
2009-12-21 05:44:00,2.91713,2.92136,2.91713,2.9185,8250000.0
2009-12-21 05:45:00,2.91742,2.9212,2.91736,2.9184,10130000.0
2009-12-21 05:46:00,2.91704,2.91753,2.91432,2.91724,14000000.0
2009-12-21 05:47:00,2.91382,2.92062,2.91382,2.91748,11010000.0
2009-12-21 05:48:00,2.91838,2.92123,2.91626,2.92123,12250000.0
2009-12-21 05:49:00,2.91658,2.91658,2.91179,2.91179,13750000.0
2009-12-21 05:50:00,2.91529,2.92016,2.91529,2.91769,6880000.0
2009-12-21 05:52:00,2.91716,2.9209,2.91716,2.91807,8250000.0
2009-12-21 05:53:00,2.91578,2.91828,2.91385,2.9177,11130000.0
2009-12-21 05:54:00,2.91839,2.9208,2.91685,2.91768,6250000.0
2009-12-21 05:55:00,2.91447,2.92071,2.91447,2.92039,18880000.0
2009-12-21 05:56:00,2.91565,2.92005,2.91565,2.92005,4000000.0
2009-12-21 05:57:00,2.9178,2.92095,2.91575,2.91685,15500000.0
2009-12-21 05:58:00,2.91564,2.91846,2.91564,2.91779,6000000.0
2009-12-21 05:59:00,2.92133,2.92214,2.91671,2.92155,19000000.0
2009-12-21 06:00:00,2.91548,2.91823,2.91417,2.91493,13250000.0
2009-12-21 06:01:00,2.92117,2.92117,2.91703,2.9179,8130000.0
2009-12-21 06:02:00,2.91871,2.92164,2.91845,2.92164,11500000.0
2009-12-21 06:03:00,2.91788,2.91841,2.91643,2.91791,8750000.0
2009-12-21 06:04:00,2.91781,2.92174,2.91781,2.92174,10510000.0
2009-12-21 06:05:00,2.91736,2.91793,2.91357,2.9177,12250000.0
2009-12-21 06:06:00,2.92151,2.92151,2.91828,2.91828,10000000.0
2009-12-21 06:07:00,2.91738,2.91738,2.91457,2.91519,7250000.0
2009-12-21 06:08:00,2.91885,2.92221,2.91608,2.91608,21000000.0
2009-12-21 06:09:00,2.91898,2.92159,2.91616,2.92082,11500000.0
2009-12-21 06:10:00,2.91476,2.92046,2.91407,2.91834,8000000.0
2009-12-21 06:11:00,2.9194,2.92103,2.91638,2.91782,6750000.0
2009-12-21 06:12:00,2.91794,2.92036,2.91679,2.91898,8250000.0
2009-12-21 06:13:00,2.91886,2.92244,2.91743,2.91743,9750000.0
2009-12-21 06:14:00,2.9186,2.92122,2.91605,2.91811,8000000.0
2009-12-21 06:15:00,2.91835,2.91882,2.91766,2.91882,5500000.0
2009-12-21 06:16:00,2.91922,2.9223,2.91784,2.9223,9500000.0
2009-12-21 06:17:00,2.91963,2.91979,2.91561,2.91725,11500000.0
2009-12-21 06:18:00,2.91919,2.92223,2.91726,2.91842,13250000.0
2009-12-21 06:19:00,2.91879,2.9193,2.91761,2.91866,10130000.0
2009-12-21 06:20:00,2.92214,2.92214,2.91702,2.92199,9750000.0
2009-12-21 06:21:00,2.92018,2.92172,2.92018,2.92172,1750000.0
2009-12-21 06:22:00,2.91909,2.92094,2.91619,2.91619,13250000.0
2009-12-21 06:23:00,2.91931,2.92201,2.91931,2.91996,6250000.0
2009-12-21 06:24:00,2.91614,2.92177,2.91614,2.91954,5630000.0
2009-12-21 06:25:00,2.91944,2.92242,2.91653,2.92035,8000000.0
2009-12-21 06:26:00,2.91974,2.92204,2.91783,2.91936,9500000.0
2009-12-21 06:27:00,2.92226,2.92226,2.91566,2.91827,8500000.0
2009-12-21 06:28:00,2.91504,2.92245,2.91504,2.92245,7250000.0
2009-12-21 06:29:00,2.91899,2.91968,2.91724,2.91968,5500000.0
2009-12-21 06:30:00,2.92069,2.92314,2.91999,2.91999,8750000.0
2009-12-21 06:31:00,2.92035,2.92165,2.91884,2.91947,9500000.0
2009-12-21 06:32:00,2.92078,2.92288,2.91867,2.92145,6500000.0
2009-12-21 06:33:00,2.91901,2.92258,2.91901,2.92258,8500000.0
2009-12-21 06:34:00,2.92314,2.92314,2.91631,2.91631,9250000.0
2009-12-21 06:35:00,2.91976,2.92242,2.91849,2.91977,10250000.0
2009-12-21 06:36:00,2.91876,2.9192,2.91511,2.91905,7500000.0
2009-12-21 06:37:00,2.91857,2.9223,2.91855,2.9223,6250000.0
2009-12-21 06:38:00,2.91975,2.92194,2.91785,2.92194,9000000.0
2009-12-21 06:39:00,2.91874,2.92196,2.91714,2.92196,8000000.0
2009-12-21 06:40:00,2.91781,2.91824,2.91333,2.91812,8630000.0
2009-12-21 06:41:00,2.9219,2.9219,2.91681,2.91773,9000000.0
2009-12-21 06:42:00,2.91898,2.92216,2.91806,2.91915,7000000.0
2009-12-21 06:43:00,2.91893,2.92133,2.91686,2.91831,11250000.0
2009-12-21 06:44:00,2.91671,2.92158,2.91671,2.91808,5500000.0
2009-12-21 06:45:00,2.91823,2.91874,2.91414,2.91839,8760000.0
2009-12-21 06:46:00,2.91932,2.92228,2.9163,2.91957,8750000.0
2009-12-21 06:47:00,2.91855,2.92116,2.91647,2.91647,9630000.0
2009-12-21 06:48:00,2.91853,2.92114,2.91595,2.91897,7750000.0
2009-12-21 06:49:00,2.91926,2.9194,2.91469,2.9186,11000000.0
2009-12-21 06:50:00,2.91839,2.91893,2.91613,2.91848,6000000.0
2009-12-21 06:51:00,2.91856,2.91917,2.91529,2.91842,11000000.0
2009-12-21 06:52:00,2.91672,2.91979,2.91672,2.91678,9130000.0
2009-12-21 06:53:00,2.91525,2.92149,2.91525,2.91701,5880000.0
2009-12-21 06:54:00,2.91832,2.91903,2.91794,2.91826,6250000.0
2009-12-21 06:55:00,2.91751,2.91868,2.91438,2.91826,9130000.0
2009-12-21 06:56:00,2.91773,2.91773,2.91301,2.9143,9750000.0
2009-12-21 06:57:00,2.91642,2.91851,2.91488,2.91794,12250000.0
2009-12-21 06:58:00,2.91903,2.92151,2.91854,2.91854,7000000.0
2009-12-21 06:59:00,2.91848,2.92227,2.91848,2.92138,8000000.0
2009-12-21 07:00:00,2.91853,2.92457,2.91853,2.92148,6500000.0
2009-12-21 07:01:00,2.9135,2.92326,2.9135,2.92326,5880000.0
2009-12-21 07:02:00,2.91756,2.9189,2.91756,2.91856,6250000.0
2009-12-21 07:03:00,2.91788,2.92063,2.91537,2.91886,9000000.0
2009-12-21 07:04:00,2.91696,2.92245,2.91612,2.91612,8130000.0
2009-12-21 07:05:00,2.92352,2.92412,2.91998,2.91998,6000000.0
2009-12-21 07:06:00,2.91837,2.91857,2.91497,2.91497,11010000.0
2009-12-21 07:07:00,2.92302,2.92302,2.91833,2.91833,11750000.0
2009-12-21 07:08:00,2.91941,2.92191,2.91938,2.92147,9000000.0
2009-12-21 07:09:00,2.91744,2.92154,2.91744,2.91889,11500000.0
2009-12-21 07:10:00,2.91948,2.92299,2.91533,2.91533,11250000.0
2009-12-21 07:11:00,2.91687,2.91969,2.91687,2.91687,8500000.0
2009-12-21 07:12:00,2.92256,2.92256,2.91566,2.91566,8500000.0
2009-12-21 07:13:00,2.91523,2.92227,2.91523,2.92227,11250000.0
2009-12-21 07:14:00,2.91763,2.91835,2.91642,2.91831,9000000.0
2009-12-21 07:15:00,2.91903,2.9219,2.91702,2.91949,7750000.0
2009-12-21 07:16:00,2.91879,2.9199,2.91483,2.91483,7750000.0
2009-12-21 07:17:00,2.91927,2.92197,2.91879,2.91879,6130000.0
2009-12-21 07:18:00,2.91913,2.92152,2.91821,2.92046,7750000.0
2009-12-21 07:19:00,2.92247,2.92247,2.91578,2.91578,5500000.0
2009-12-21 07:20:00,2.91955,2.92271,2.91955,2.92,7000000.0
2009-12-21 07:21:00,2.91986,2.92232,2.91858,2.91858,10380000.0
2009-12-21 07:22:00,2.92018,2.92123,2.91351,2.92123,7000000.0
2009-12-21 07:23:00,2.91802,2.92227,2.91802,2.92227,5500000.0
2009-12-21 07:24:00,2.92447,2.92447,2.91944,2.92309,10130000.0
2009-12-21 07:25:00,2.91963,2.91969,2.91789,2.91969,5500000.0
2009-12-21 07:26:00,2.92341,2.92341,2.91931,2.91931,7750000.0
2009-12-21 07:27:00,2.92057,2.9242,2.91825,2.9242,7750000.0
2009-12-21 07:28:00,2.91882,2.92028,2.91612,2.91948,8750000.0
2009-12-21 07:29:00,2.92022,2.92164,2.91632,2.91755,10880000.0
2009-12-21 07:30:00,2.92327,2.92327,2.92137,2.92248,8250000.0
2009-12-21 07:31:00,2.91742,2.92144,2.91452,2.92144,10500000.0
2009-12-21 07:32:00,2.92105,2.92189,2.91701,2.92189,7000000.0
2009-12-21 07:33:00,2.91685,2.91991,2.91393,2.91779,10500000.0
2009-12-21 07:34:00,2.91688,2.92017,2.91688,2.91807,7500000.0
2009-12-21 07:35:00,2.91851,2.91987,2.91617,2.91689,8250000.0
2009-12-21 07:36:00,2.91875,2.92068,2.91589,2.91828,10000000.0
2009-12-21 07:37:00,2.91827,2.92066,2.91827,2.92066,8000000.0
2009-12-21 07:38:00,2.91647,2.92052,2.91509,2.91509,13500000.0
2009-12-21 07:39:00,2.91786,2.92079,2.91625,2.92079,8250000.0
2009-12-21 07:40:00,2.91864,2.92049,2.91438,2.92049,8500000.0
2009-12-21 07:41:00,2.91806,2.92018,2.91759,2.9186,9750000.0
2009-12-21 07:42:00,2.91904,2.92116,2.91895,2.91903,11500000.0
2009-12-21 07:43:00,2.91814,2.92081,2.91568,2.92081,10500000.0
2009-12-21 07:44:00,2.91526,2.92077,2.91526,2.91652,9500000.0
2009-12-21 07:45:00,2.91984,2.91989,2.91473,2.91899,6500000.0
2009-12-21 07:46:00,2.9188,2.92126,2.9188,2.91911,6500000.0
2009-12-21 07:47:00,2.92163,2.92163,2.91619,2.91619,6500000.0
2009-12-21 07:48:00,2.91955,2.92104,2.91786,2.91866,7750000.0
2009-12-21 07:49:00,2.91886,2.9215,2.91519,2.91731,6250000.0
2009-12-21 07:50:00,2.91953,2.92139,2.91626,2.91729,7250000.0
2009-12-21 07:51:00,2.91659,2.92101,2.91659,2.91875,6130000.0
2009-12-21 07:52:00,2.91904,2.91985,2.91506,2.91734,8130000.0
2009-12-21 07:53:00,2.91746,2.91953,2.91545,2.91856,12500000.0
2009-12-21 07:54:00,2.91796,2.92179,2.91765,2.92179,7250000.0
2009-12-21 07:55:00,2.92031,2.92249,2.92029,2.92249,6250000.0
2009-12-21 07:56:00,2.92093,2.92214,2.91802,2.9201,8130000.0
2009-12-21 07:57:00,2.91969,2.92245,2.91695,2.92111,5250000.0
2009-12-21 07:58:00,2.92099,2.92246,2.91932,2.92246,6630000.0
2009-12-21 07:59:00,2.9235,2.9235,2.92078,2.92333,11000000.0
2009-12-21 08:00:00,2.92182,2.92285,2.91916,2.91916,6750000.0
2009-12-21 08:01:00,2.92153,2.92322,2.92032,2.92154,7500000.0
2009-12-21 08:02:00,2.9213,2.92356,2.92065,2.92129,6250000.0
2009-12-21 08:03:00,2.92165,2.92468,2.92061,2.92168,7750000.0
2009-12-21 08:04:00,2.92101,2.92528,2.91981,2.92123,8750000.0
2009-12-21 08:05:00,2.92136,2.92517,2.92136,2.92439,7000000.0
2009-12-21 08:06:00,2.92412,2.92412,2.91901,2.92017,8250000.0
2009-12-21 08:07:00,2.91764,2.92372,2.91764,2.92195,8250000.0
2009-12-21 08:08:00,2.92121,2.92154,2.91827,2.92146,10250000.0
2009-12-21 08:09:00,2.92221,2.92503,2.92212,2.92212,7750000.0
2009-12-21 08:10:00,2.92174,2.9234,2.91783,2.92245,13000000.0
2009-12-21 08:11:00,2.92302,2.92493,2.91793,2.91793,5630000.0
2009-12-21 08:12:00,2.92287,2.92469,2.91969,2.91969,7500000.0
2009-12-21 08:13:00,2.92519,2.92519,2.92072,2.9226,9380000.0
2009-12-21 08:14:00,2.92044,2.92388,2.91974,2.91974,5500000.0
2009-12-21 08:15:00,2.92188,2.92435,2.92062,2.92435,5500000.0
2009-12-21 08:16:00,2.92159,2.92433,2.92113,2.92203,7500000.0
2009-12-21 08:17:00,2.92107,2.92474,2.91959,2.91959,7250000.0
2009-12-21 08:18:00,2.92254,2.92498,2.92034,2.92034,12250000.0
2009-12-21 08:19:00,2.91904,2.92521,2.91904,2.92521,8130000.0
2009-12-21 08:20:00,2.92152,2.92354,2.91705,2.91705,6250000.0
2009-12-21 08:21:00,2.92202,2.92425,2.91783,2.91783,9750000.0
2009-12-21 08:22:00,2.92099,2.92305,2.91669,2.92012,8750000.0
2009-12-21 08:23:00,2.92138,2.92396,2.92066,2.92077,6000000.0
2009-12-21 08:24:00,2.92003,2.9221,2.91704,2.91704,9630000.0
2009-12-21 08:25:00,2.91839,2.92262,2.91767,2.92017,7250000.0
2009-12-21 08:26:00,2.91873,2.92274,2.91808,2.92155,8000000.0
2009-12-21 08:27:00,2.92046,2.9217,2.91691,2.92038,8750000.0
2009-12-21 08:28:00,2.92039,2.92285,2.91958,2.91958,10130000.0
2009-12-21 08:29:00,2.92343,2.92343,2.91852,2.91971,8130000.0
2009-12-21 08:30:00,2.92004,2.92384,2.91849,2.91997,11750000.0
2009-12-21 08:31:00,2.91891,2.92389,2.91891,2.92135,6880000.0
2009-12-21 08:32:00,2.9208,2.9248,2.9208,2.92465,7500000.0
2009-12-21 08:33:00,2.92345,2.92481,2.91897,2.91897,5130000.0
2009-12-21 08:34:00,2.92127,2.92405,2.91959,2.92163,9500000.0
2009-12-21 08:35:00,2.92089,2.92278,2.9159,2.91975,6380000.0
2009-12-21 08:36:00,2.92041,2.92288,2.91952,2.92088,6250000.0
2009-12-21 08:37:00,2.92128,2.92383,2.9207,2.9207,6000000.0
2009-12-21 08:38:00,2.92215,2.92489,2.92173,2.92173,5500000.0
2009-12-21 08:39:00,2.92188,2.92327,2.91913,2.92327,8250000.0
2009-12-21 08:40:00,2.92001,2.92407,2.91902,2.92407,8500000.0
2009-12-21 08:41:00,2.91945,2.92278,2.9188,2.92001,6130000.0
2009-12-21 08:42:00,2.91856,2.92168,2.91856,2.91868,7750000.0
2009-12-21 08:43:00,2.91957,2.92294,2.9179,2.92009,11500000.0
2009-12-21 08:44:00,2.92345,2.92345,2.91832,2.92236,8000000.0
2009-12-21 08:45:00,2.91806,2.92341,2.9169,2.92341,7000000.0
2009-12-21 08:46:00,2.92263,2.92274,2.91736,2.92274,14130000.0
2009-12-21 08:47:00,2.92088,2.92216,2.91742,2.92079,5250000.0
2009-12-21 08:48:00,2.92058,2.92267,2.91863,2.91863,7750000.0
2009-12-21 08:49:00,2.92085,2.92378,2.9175,2.92378,8130000.0
2009-12-21 08:50:00,2.9201,2.92364,2.91964,2.92127,8500000.0
2009-12-21 08:51:00,2.92043,2.92353,2.92043,2.92106,11500000.0
2009-12-21 08:52:00,2.92037,2.92355,2.92037,2.923,7750000.0
2009-12-21 08:53:00,2.92036,2.92305,2.91891,2.92028,13000000.0
2009-12-21 08:54:00,2.92044,2.92325,2.91955,2.91955,11250000.0
2009-12-21 08:55:00,2.91877,2.923,2.91864,2.923,11000000.0
2009-12-21 08:56:00,2.91887,2.92248,2.91739,2.9202,7500000.0
2009-12-21 08:57:00,2.91895,2.92335,2.91733,2.92335,7500000.0
2009-12-21 08:58:00,2.91659,2.92243,2.91659,2.92055,8750000.0
2009-12-21 08:59:00,2.92118,2.92255,2.91932,2.91932,6000000.0
2009-12-21 09:00:00,2.92051,2.92458,2.92051,2.92205,8750000.0
2009-12-21 09:01:00,2.92521,2.92553,2.91922,2.92477,10500000.0
2009-12-21 09:02:00,2.92132,2.92349,2.92132,2.92207,7000000.0
2009-12-21 09:03:00,2.92211,2.92401,2.91828,2.92133,7000000.0
2009-12-21 09:04:00,2.92188,2.92303,2.91955,2.91955,6250000.0
2009-12-21 09:05:00,2.92056,2.92316,2.91754,2.92222,8250000.0
2009-12-21 09:06:00,2.92086,2.92195,2.91653,2.92028,12000000.0
2009-12-21 09:07:00,2.91884,2.92272,2.91749,2.9183,12250000.0
2009-12-21 09:08:00,2.91994,2.92227,2.91969,2.91969,7750000.0
2009-12-21 09:09:00,2.92254,2.92261,2.9189,2.92184,6250000.0
2009-12-21 09:10:00,2.92071,2.92239,2.91854,2.92239,9750000.0
2009-12-21 09:11:00,2.92343,2.92343,2.92042,2.92166,8630000.0
2009-12-21 09:12:00,2.91738,2.92152,2.91674,2.9179,10250000.0
2009-12-21 09:13:00,2.92171,2.92171,2.91416,2.91923,7250000.0
2009-12-21 09:14:00,2.91884,2.91982,2.9137,2.91982,9000000.0
2009-12-21 09:15:00,2.91939,2.92064,2.91811,2.91811,9630000.0
2009-12-21 09:16:00,2.919,2.92078,2.9165,2.91877,8500000.0
2009-12-21 09:17:00,2.91974,2.92138,2.91586,2.92138,13500000.0
2009-12-21 09:18:00,2.91976,2.9222,2.91875,2.92118,11630000.0
2009-12-21 09:19:00,2.91787,2.92198,2.91597,2.91915,6000000.0
2009-12-21 09:20:00,2.91715,2.92086,2.91715,2.91896,5500000.0
2009-12-21 09:21:00,2.91692,2.92231,2.91692,2.91889,9750000.0
2009-12-21 09:22:00,2.92104,2.92206,2.91891,2.92072,10000000.0
2009-12-21 09:23:00,2.92209,2.92209,2.91903,2.91903,8500000.0
2009-12-21 09:24:00,2.9193,2.92193,2.91779,2.92006,6500000.0
2009-12-21 09:25:00,2.92046,2.92155,2.9166,2.92155,11750000.0
2009-12-21 09:26:00,2.92226,2.92244,2.91977,2.92244,8250000.0
2009-12-21 09:27:00,2.91642,2.92183,2.91642,2.91977,12500000.0
2009-12-21 09:28:00,2.91636,2.92164,2.91636,2.92164,6000000.0
2009-12-21 09:29:00,2.91923,2.921,2.91822,2.91884,9130000.0
2009-12-21 09:30:00,2.91936,2.9203,2.91802,2.91981,7880000.0
2009-12-21 09:31:00,2.91824,2.92023,2.91708,2.92023,11750000.0
2009-12-21 09:32:00,2.92079,2.9215,2.9152,2.91783,7250000.0
2009-12-21 09:33:00,2.91661,2.92018,2.91584,2.91584,6000000.0
2009-12-21 09:34:00,2.92039,2.92061,2.91786,2.92045,7500000.0
2009-12-21 09:35:00,2.91759,2.92057,2.91676,2.91729,11250000.0
2009-12-21 09:36:00,2.91405,2.92013,2.91405,2.91724,10500000.0
2009-12-21 09:37:00,2.91838,2.92066,2.91613,2.92054,8500000.0
2009-12-21 09:38:00,2.91799,2.92036,2.91545,2.91782,5500000.0
2009-12-21 09:39:00,2.91871,2.92077,2.91805,2.9207,5630000.0
2009-12-21 09:40:00,2.92091,2.92093,2.91459,2.91998,11130000.0
2009-12-21 09:41:00,2.9214,2.92184,2.91599,2.91835,12380000.0
2009-12-21 09:42:00,2.916,2.91975,2.916,2.91735,5500000.0
2009-12-21 09:43:00,2.91835,2.92153,2.91639,2.91817,8750000.0
2009-12-21 09:44:00,2.92152,2.92154,2.91603,2.91881,15000000.0
2009-12-21 09:45:00,2.92275,2.92275,2.91492,2.92182,8250000.0
2009-12-21 09:46:00,2.92328,2.9234,2.91769,2.9203,6500000.0
2009-12-21 09:47:00,2.92255,2.92322,2.91903,2.92201,6000000.0
2009-12-21 09:48:00,2.92378,2.92468,2.92278,2.92343,10000000.0
2009-12-21 09:49:00,2.9256,2.9256,2.92034,2.92034,5500000.0
2009-12-21 09:50:00,2.92292,2.92418,2.9215,2.92418,13250000.0
2009-12-21 09:51:00,2.92528,2.92528,2.91988,2.9206,8000000.0
2009-12-21 09:52:00,2.92443,2.92443,2.92183,2.92403,6500000.0
2009-12-21 09:53:00,2.92335,2.92433,2.92159,2.92255,8750000.0
2009-12-21 09:54:00,2.92538,2.92538,2.91953,2.92106,7750000.0
2009-12-21 09:55:00,2.92328,2.92439,2.92023,2.92085,6250000.0
2009-12-21 09:56:00,2.92408,2.92408,2.92039,2.92326,11500000.0
2009-12-21 09:57:00,2.92452,2.92453,2.92088,2.92352,5500000.0
2009-12-21 09:58:00,2.92429,2.92459,2.91668,2.92334,13000000.0
2009-12-21 09:59:00,2.92389,2.9242,2.92125,2.9242,7500000.0
2009-12-21 10:00:00,2.92026,2.92441,2.91926,2.92441,8880000.0
2009-12-21 10:01:00,2.92632,2.92632,2.9229,2.92457,6250000.0
2009-12-21 10:02:00,2.92301,2.92559,2.91942,2.92448,8630000.0
2009-12-21 10:03:00,2.92475,2.92521,2.91927,2.92127,7500000.0
2009-12-21 10:04:00,2.921,2.92473,2.9194,2.92444,8250000.0
2009-12-21 10:05:00,2.92533,2.92533,2.92168,2.92434,7500000.0
2009-12-21 10:06:00,2.92159,2.9239,2.92038,2.92038,7750000.0
2009-12-21 10:07:00,2.92529,2.92566,2.92035,2.92443,8500000.0
2009-12-21 10:08:00,2.92282,2.92451,2.92194,2.92451,10500000.0
2009-12-21 10:09:00,2.92196,2.9239,2.92026,2.92353,6250000.0
2009-12-21 10:10:00,2.92224,2.92491,2.92218,2.92488,9000000.0
2009-12-21 10:11:00,2.92256,2.92473,2.91994,2.92473,7000000.0
2009-12-21 10:12:00,2.92138,2.92385,2.91766,2.91766,10250000.0
2009-12-21 10:13:00,2.92292,2.92357,2.91919,2.92198,12880000.0
2009-12-21 10:14:00,2.92296,2.92363,2.91584,2.91584,7250000.0
2009-12-21 10:15:00,2.91797,2.92113,2.91045,2.91045,7880000.0
2009-12-21 10:16:00,2.92047,2.92047,2.89206,2.91131,9250000.0
2009-12-21 10:17:00,2.9178,2.91906,2.91661,2.91661,7000000.0
2009-12-21 10:18:00,2.91419,2.91913,2.91419,2.91499,6750000.0
2009-12-21 10:19:00,2.91949,2.91952,2.91718,2.91952,10750000.0
2009-12-21 10:20:00,2.9166,2.9195,2.91544,2.9195,7500000.0
2009-12-21 10:21:00,2.91659,2.91979,2.91604,2.91979,7000000.0
2009-12-21 10:22:00,2.91805,2.91876,2.91176,2.91596,10750000.0
2009-12-21 10:23:00,2.91656,2.91902,2.91591,2.9164,7750000.0
2009-12-21 10:24:00,2.91711,2.91883,2.91243,2.914,11500000.0
2009-12-21 10:25:00,2.91848,2.91928,2.91664,2.91755,5630000.0
2009-12-21 10:26:00,2.91705,2.91825,2.91435,2.91435,8500000.0
2009-12-21 10:27:00,2.91895,2.92011,2.91467,2.91957,7750000.0
2009-12-21 10:28:00,2.91841,2.92264,2.91564,2.92264,10250000.0
2009-12-21 10:29:00,2.92242,2.92242,2.91983,2.91987,6880000.0
2009-12-21 10:30:00,2.92123,2.92225,2.92024,2.92205,9130000.0
2009-12-21 10:31:00,2.92038,2.92247,2.91804,2.92247,14250000.0
2009-12-21 10:32:00,2.92238,2.92299,2.91666,2.92242,10130000.0
2009-12-21 10:33:00,2.92094,2.92288,2.91997,2.92209,7750000.0
2009-12-21 10:34:00,2.91844,2.92133,2.9163,2.92067,6250000.0
2009-12-21 10:35:00,2.92051,2.92172,2.91685,2.92138,8750000.0
2009-12-21 10:36:00,2.92064,2.92082,2.91548,2.91947,8880000.0
2009-12-21 10:37:00,2.92125,2.92125,2.9181,2.91852,5250000.0
2009-12-21 10:38:00,2.92177,2.92208,2.91654,2.92183,6500000.0
2009-12-21 10:39:00,2.91796,2.92268,2.91796,2.92014,9250000.0
2009-12-21 10:40:00,2.92274,2.92423,2.92062,2.92124,7750000.0
2009-12-21 10:41:00,2.92466,2.92518,2.91984,2.92068,6250000.0
2009-12-21 10:42:00,2.92445,2.92489,2.92224,2.92224,9500000.0
2009-12-21 10:43:00,2.92386,2.92838,2.92367,2.92714,10750000.0
2009-12-21 10:44:00,2.92414,2.92587,2.92018,2.92564,8000000.0
2009-12-21 10:45:00,2.92304,2.92554,2.92304,2.92478,6380000.0
2009-12-21 10:46:00,2.92359,2.92534,2.92076,2.9231,6130000.0
2009-12-21 10:47:00,2.92342,2.92609,2.9218,2.92378,7000000.0
2009-12-21 10:48:00,2.92261,2.9264,2.92261,2.92343,8250000.0
2009-12-21 10:49:00,2.92473,2.92638,2.92256,2.92638,5500000.0
2009-12-21 10:50:00,2.92396,2.92826,2.92396,2.92811,8500000.0
2009-12-21 10:51:00,2.92641,2.93005,2.92391,2.93005,8500000.0
2009-12-21 10:52:00,2.92819,2.93126,2.9279,2.92929,12250000.0
2009-12-21 10:53:00,2.93021,2.93249,2.92859,2.93249,5500000.0
2009-12-21 10:54:00,2.93256,2.93256,2.92847,2.92847,9130000.0
2009-12-21 10:55:00,2.93083,2.93227,2.92935,2.92935,5250000.0
2009-12-21 10:56:00,2.93141,2.93165,2.92696,2.93153,5750000.0
2009-12-21 10:57:00,2.92873,2.93108,2.92849,2.92849,8000000.0
2009-12-21 10:58:00,2.92832,2.93116,2.92739,2.92739,6000000.0
2009-12-21 10:59:00,2.92612,2.92972,2.92612,2.92719,10500000.0
2009-12-21 11:00:00,2.92928,2.93068,2.92851,2.93044,10630000.0
2009-12-21 11:01:00,2.92927,2.93109,2.92616,2.93028,8750000.0
2009-12-21 11:02:00,2.92776,2.93086,2.9262,2.92833,9500000.0
2009-12-21 11:03:00,2.92724,2.92946,2.9232,2.9232,8250000.0
2009-12-21 11:04:00,2.92899,2.92985,2.92622,2.92622,8750000.0
2009-12-21 11:05:00,2.92715,2.92883,2.92662,2.92719,7130000.0
2009-12-21 11:06:00,2.92887,2.92887,2.92437,2.92517,5500000.0
2009-12-21 11:07:00,2.92408,2.92885,2.92408,2.92842,7500000.0
2009-12-21 11:08:00,2.92617,2.92761,2.92108,2.92108,7000000.0
2009-12-21 11:09:00,2.92555,2.9277,2.92078,2.92179,8250000.0
2009-12-21 11:10:00,2.92276,2.92286,2.91882,2.92104,8750000.0
2009-12-21 11:11:00,2.92308,2.92392,2.92004,2.92164,5750000.0
2009-12-21 11:12:00,2.92437,2.92437,2.92114,2.92303,7250000.0
2009-12-21 11:13:00,2.92536,2.92536,2.92218,2.92403,8000000.0
2009-12-21 11:14:00,2.9246,2.92631,2.91788,2.92099,12750000.0
2009-12-21 11:15:00,2.92377,2.92382,2.91912,2.92243,8250000.0
2009-12-21 11:16:00,2.92268,2.92308,2.9198,2.92257,8750000.0
2009-12-21 11:17:00,2.92341,2.92382,2.91991,2.91995,8380000.0
2009-12-21 11:18:00,2.92571,2.92585,2.92095,2.92466,7500000.0
2009-12-21 11:19:00,2.91935,2.9263,2.91935,2.92397,7500000.0
2009-12-21 11:20:00,2.92409,2.92498,2.92168,2.92282,6000000.0
2009-12-21 11:21:00,2.92647,2.92647,2.9203,2.92198,5750000.0
2009-12-21 11:22:00,2.92655,2.92655,2.91961,2.92425,5250000.0
2009-12-21 11:23:00,2.92345,2.92509,2.92187,2.92187,8250000.0
2009-12-21 11:24:00,2.92183,2.92288,2.91853,2.92175,10000000.0
2009-12-21 11:25:00,2.92046,2.92193,2.91871,2.92074,10500000.0
2009-12-21 11:26:00,2.92197,2.92405,2.92197,2.92314,5250000.0
2009-12-21 11:27:00,2.9235,2.9235,2.91993,2.9208,8760000.0
2009-12-21 11:28:00,2.92439,2.92439,2.9205,2.9205,8880000.0
2009-12-21 11:29:00,2.92218,2.92422,2.92046,2.92099,9750000.0
2009-12-21 11:30:00,2.92258,2.92533,2.92124,2.92216,9000000.0
2009-12-21 11:31:00,2.92508,2.92543,2.91958,2.92538,7250000.0
2009-12-21 11:32:00,2.9235,2.92662,2.92252,2.92662,11000000.0
2009-12-21 11:33:00,2.9232,2.92514,2.92047,2.92118,8380000.0
2009-12-21 11:34:00,2.92389,2.92477,2.92091,2.92417,7000000.0
2009-12-21 11:35:00,2.92462,2.92462,2.92045,2.92449,5250000.0
2009-12-21 11:36:00,2.92103,2.92405,2.92103,2.92405,8630000.0
2009-12-21 11:37:00,2.9247,2.9247,2.92035,2.92035,8880000.0
2009-12-21 11:38:00,2.92193,2.9246,2.92133,2.92406,9500000.0
2009-12-21 11:39:00,2.92487,2.92489,2.92078,2.92089,11000000.0
2009-12-21 11:40:00,2.92157,2.92324,2.92034,2.92298,6250000.0
2009-12-21 11:41:00,2.9214,2.92393,2.91795,2.92186,6250000.0
2009-12-21 11:42:00,2.91834,2.92011,2.91834,2.91994,5750000.0
2009-12-21 11:43:00,2.92035,2.92152,2.91566,2.91792,7500000.0
2009-12-21 11:44:00,2.91993,2.91993,2.91689,2.91862,8000000.0
2009-12-21 11:45:00,2.921,2.92269,2.91487,2.92074,8250000.0
2009-12-21 11:46:00,2.92098,2.92217,2.91951,2.92115,10750000.0
2009-12-21 11:47:00,2.92175,2.92215,2.91844,2.91844,7750000.0
2009-12-21 11:48:00,2.92158,2.92158,2.91934,2.91934,5500000.0
2009-12-21 11:49:00,2.91778,2.92099,2.91607,2.91872,6250000.0
2009-12-21 11:50:00,2.91917,2.92268,2.918,2.92253,8500000.0
2009-12-21 11:51:00,2.92066,2.92359,2.91834,2.92359,6880000.0
2009-12-21 11:52:00,2.91984,2.9236,2.91864,2.9236,8760000.0
2009-12-21 11:53:00,2.9249,2.9249,2.92038,2.92273,11500000.0
2009-12-21 11:54:00,2.92472,2.92472,2.9193,2.92,12000000.0
2009-12-21 11:55:00,2.92155,2.92416,2.92095,2.92391,9250000.0
2009-12-21 11:56:00,2.92282,2.92298,2.91949,2.92298,12750000.0
2009-12-21 11:57:00,2.92286,2.92286,2.91823,2.91823,5250000.0
2009-12-21 11:58:00,2.92293,2.92301,2.9156,2.91884,8500000.0
2009-12-21 11:59:00,2.91823,2.92133,2.9174,2.92128,6750000.0
2009-12-21 12:00:00,2.92131,2.92185,2.91826,2.9206,6250000.0
2009-12-21 12:01:00,2.92135,2.9214,2.91622,2.92025,8500000.0
2009-12-21 12:02:00,2.92077,2.92081,2.9185,2.91909,7250000.0
2009-12-21 12:03:00,2.9189,2.92045,2.91447,2.91753,10000000.0
2009-12-21 12:04:00,2.91832,2.92189,2.91797,2.92189,6750000.0
2009-12-21 12:05:00,2.91958,2.92204,2.91762,2.91772,5250000.0
2009-12-21 12:06:00,2.92011,2.92087,2.91815,2.92087,5250000.0
2009-12-21 12:07:00,2.91596,2.92072,2.91463,2.91848,8750000.0
2009-12-21 12:08:00,2.91981,2.91988,2.9165,2.91988,6250000.0
2009-12-21 12:09:00,2.91996,2.91996,2.914,2.91407,6000000.0
2009-12-21 12:10:00,2.91932,2.92068,2.91567,2.92029,7250000.0
2009-12-21 12:11:00,2.9177,2.92087,2.91728,2.91868,10000000.0
2009-12-21 12:12:00,2.91435,2.92088,2.91435,2.91616,8750000.0
2009-12-21 12:13:00,2.91981,2.92087,2.91466,2.92034,9760000.0
2009-12-21 12:14:00,2.9192,2.92101,2.91883,2.91883,8250000.0
2009-12-21 12:15:00,2.92178,2.92178,2.91422,2.91838,9250000.0
2009-12-21 12:16:00,2.92122,2.92122,2.91411,2.91411,8130000.0
2009-12-21 12:17:00,2.91969,2.91969,2.91538,2.91935,10000000.0
2009-12-21 12:18:00,2.917,2.9191,2.91347,2.9191,8500000.0
2009-12-21 12:19:00,2.91565,2.91935,2.91353,2.91935,9130000.0
2009-12-21 12:20:00,2.91528,2.91822,2.91143,2.91143,9000000.0
2009-12-21 12:21:00,2.91817,2.91826,2.91301,2.91301,8750000.0
2009-12-21 12:22:00,2.91756,2.91781,2.91175,2.91175,10500000.0
2009-12-21 12:23:00,2.91621,2.91827,2.91292,2.91827,7750000.0
2009-12-21 12:24:00,2.91902,2.91902,2.9132,2.91351,7630000.0
2009-12-21 12:25:00,2.91855,2.91923,2.91714,2.91905,8500000.0
2009-12-21 12:26:00,2.91683,2.91858,2.91369,2.91832,7750000.0
2009-12-21 12:27:00,2.91989,2.91989,2.91278,2.91892,9000000.0
2009-12-21 12:28:00,2.91608,2.91851,2.91283,2.91513,9000000.0
2009-12-21 12:29:00,2.9148,2.91789,2.9136,2.91739,6380000.0
2009-12-21 12:30:00,2.91349,2.91761,2.91054,2.91054,11000000.0
2009-12-21 12:31:00,2.91397,2.91739,2.91397,2.91433,5500000.0
2009-12-21 12:32:00,2.91419,2.91761,2.91419,2.9166,9250000.0
2009-12-21 12:33:00,2.91423,2.91856,2.9135,2.91573,7750000.0
2009-12-21 12:34:00,2.91644,2.91821,2.91171,2.91739,6250000.0
2009-12-21 12:35:00,2.91718,2.91718,2.91124,2.91587,5500000.0
2009-12-21 12:36:00,2.91695,2.91695,2.91351,2.9137,5250000.0
2009-12-21 12:37:00,2.9126,2.91472,2.90969,2.90969,6750000.0
2009-12-21 12:38:00,2.91557,2.91584,2.91034,2.91557,8750000.0
2009-12-21 12:39:00,2.91477,2.9159,2.91276,2.91503,9000000.0
2009-12-21 12:40:00,2.91099,2.91449,2.9093,2.9093,8250000.0
2009-12-21 12:41:00,2.91436,2.91436,2.90956,2.91352,7750000.0
2009-12-21 12:42:00,2.91418,2.91477,2.9097,2.91477,7000000.0
2009-12-21 12:43:00,2.9112,2.91332,2.90984,2.91332,8250000.0
2009-12-21 12:44:00,2.91058,2.9138,2.91058,2.91233,6880000.0
2009-12-21 12:45:00,2.91037,2.91363,2.90936,2.91056,5750000.0
2009-12-21 12:46:00,2.91091,2.91218,2.90977,2.9111,6500000.0
2009-12-21 12:47:00,2.90898,2.91126,2.90645,2.90847,6000000.0
2009-12-21 12:48:00,2.91137,2.91137,2.90818,2.90862,9880000.0
2009-12-21 12:49:00,2.91064,2.91109,2.90615,2.91029,8130000.0
2009-12-21 12:50:00,2.91108,2.91209,2.90928,2.91209,5750000.0
2009-12-21 12:51:00,2.9071,2.91293,2.9071,2.91239,6750000.0
2009-12-21 12:52:00,2.91253,2.91317,2.90997,2.91247,9250000.0
2009-12-21 12:53:00,2.91424,2.91424,2.90808,2.91299,8500000.0
2009-12-21 12:54:00,2.91256,2.91345,2.90826,2.91322,7000000.0
2009-12-21 12:55:00,2.91453,2.91571,2.91125,2.91571,10250000.0
2009-12-21 12:56:00,2.91226,2.91621,2.91122,2.91493,12750000.0
2009-12-21 12:57:00,2.91546,2.91626,2.91089,2.91626,7000000.0
2009-12-21 12:58:00,2.91433,2.91604,2.9132,2.91604,7500000.0
2009-12-21 12:59:00,2.91395,2.91564,2.91381,2.91564,5500000.0
2009-12-21 13:00:00,2.91163,2.91653,2.91163,2.91539,5750000.0
2009-12-21 13:01:00,2.9153,2.91599,2.90873,2.91599,6750000.0
2009-12-21 13:02:00,2.91752,2.9178,2.91292,2.9178,7000000.0
2009-12-21 13:03:00,2.91055,2.91661,2.91055,2.91661,14250000.0
2009-12-21 13:04:00,2.916,2.91705,2.91245,2.91517,6500000.0
2009-12-21 13:05:00,2.91281,2.91703,2.91254,2.91703,9500000.0
2009-12-21 13:06:00,2.916,2.91627,2.91137,2.91627,8500000.0
2009-12-21 13:07:00,2.91613,2.91709,2.91147,2.91348,7750000.0
2009-12-21 13:08:00,2.91733,2.91733,2.91035,2.9131,10000000.0
2009-12-21 13:09:00,2.91612,2.91735,2.91374,2.91589,9380000.0
2009-12-21 13:10:00,2.91804,2.91804,2.91172,2.91683,7010000.0
2009-12-21 13:11:00,2.91121,2.91658,2.91121,2.91316,14000000.0
2009-12-21 13:12:00,2.91793,2.91843,2.9157,2.91791,8250000.0
2009-12-21 13:13:00,2.91818,2.91818,2.91404,2.91524,10000000.0
2009-12-21 13:14:00,2.91773,2.91805,2.91255,2.91593,7000000.0
2009-12-21 13:15:00,2.91824,2.91839,2.91332,2.91343,10250000.0
2009-12-21 13:16:00,2.91532,2.91802,2.91532,2.91758,5500000.0
2009-12-21 13:17:00,2.91477,2.91864,2.91477,2.91822,7500000.0
2009-12-21 13:18:00,2.91641,2.91898,2.9163,2.91761,8000000.0
2009-12-21 13:19:00,2.91796,2.91918,2.91658,2.91705,6250000.0
2009-12-21 13:20:00,2.91795,2.91911,2.91452,2.91911,6500000.0
2009-12-21 13:21:00,2.91544,2.91766,2.91233,2.91765,8250000.0
2009-12-21 13:22:00,2.91671,2.91871,2.91495,2.91589,10750000.0
2009-12-21 13:23:00,2.91929,2.91951,2.9158,2.9158,8250000.0
2009-12-21 13:24:00,2.91826,2.91872,2.91308,2.91308,7750000.0
2009-12-21 13:25:00,2.91539,2.91846,2.91468,2.91653,8500000.0
2009-12-21 13:26:00,2.91833,2.91855,2.91409,2.91544,10500000.0
2009-12-21 13:27:00,2.9145,2.919,2.9145,2.919,9000000.0
2009-12-21 13:28:00,2.91312,2.9175,2.91121,2.91649,14500000.0
2009-12-21 13:29:00,2.91492,2.91819,2.91309,2.91796,13000000.0
2009-12-21 13:30:00,2.91621,2.917,2.91495,2.91565,9000000.0
2009-12-21 13:31:00,2.91481,2.91755,2.91371,2.91567,7750000.0
2009-12-21 13:32:00,2.91753,2.9177,2.91413,2.91768,14500000.0
2009-12-21 13:33:00,2.91493,2.91869,2.91047,2.91241,7880000.0
2009-12-21 13:34:00,2.91316,2.91776,2.91204,2.91714,8750000.0
2009-12-21 13:35:00,2.91771,2.91878,2.91642,2.91704,7250000.0
2009-12-21 13:36:00,2.91469,2.91736,2.90867,2.90867,11250000.0
2009-12-21 13:37:00,2.91647,2.91724,2.91352,2.91624,7630000.0
2009-12-21 13:38:00,2.91711,2.91711,2.91297,2.91513,8750000.0
2009-12-21 13:39:00,2.9159,2.91603,2.9123,2.91269,6880000.0
2009-12-21 13:40:00,2.91513,2.91622,2.91088,2.91577,9250000.0
2009-12-21 13:41:00,2.91265,2.91611,2.91265,2.91568,9750000.0
2009-12-21 13:42:00,2.91636,2.91636,2.91065,2.91484,10500000.0
2009-12-21 13:43:00,2.91524,2.91581,2.9104,2.9104,8880000.0
2009-12-21 13:44:00,2.91435,2.91523,2.91259,2.91436,8500000.0
2009-12-21 13:45:00,2.91408,2.91558,2.91182,2.91182,7500000.0
2009-12-21 13:46:00,2.91403,2.91534,2.91278,2.91506,6250000.0
2009-12-21 13:47:00,2.91072,2.9154,2.91072,2.91468,8010000.0
2009-12-21 13:48:00,2.91417,2.91494,2.90922,2.91315,8500000.0
2009-12-21 13:49:00,2.91411,2.91411,2.91088,2.91165,6750000.0
2009-12-21 13:50:00,2.91363,2.91444,2.91231,2.91444,12250000.0
2009-12-21 13:51:00,2.91235,2.91453,2.91019,2.91173,8000000.0
2009-12-21 13:52:00,2.91337,2.91486,2.91257,2.91413,7750000.0
2009-12-21 13:53:00,2.91527,2.91527,2.91125,2.91305,5250000.0
2009-12-21 13:54:00,2.91265,2.91414,2.90904,2.91202,8250000.0
2009-12-21 13:55:00,2.91169,2.91554,2.91068,2.91541,6380000.0
2009-12-21 13:56:00,2.90718,2.91518,2.90718,2.91397,8750000.0
2009-12-21 13:57:00,2.91421,2.91469,2.91018,2.91166,8250000.0
2009-12-21 13:58:00,2.91225,2.91466,2.90878,2.90878,11250000.0
2009-12-21 13:59:00,2.91202,2.91292,2.90922,2.91033,10250000.0
2009-12-21 14:00:00,2.91141,2.91246,2.91092,2.91092,6500000.0
2009-12-21 14:01:00,2.91313,2.91343,2.9112,2.9112,6250000.0
2009-12-21 14:02:00,2.91265,2.91415,2.91001,2.91149,9750000.0
2009-12-21 14:03:00,2.91407,2.91415,2.91172,2.91341,8750000.0
2009-12-21 14:04:00,2.91258,2.91403,2.90859,2.91403,9750000.0
2009-12-21 14:05:00,2.91131,2.91292,2.90861,2.90905,7750000.0
2009-12-21 14:06:00,2.91154,2.91411,2.91154,2.91405,7000000.0
2009-12-21 14:07:00,2.91163,2.91341,2.90889,2.90889,12250000.0
2009-12-21 14:08:00,2.9092,2.91308,2.90632,2.91229,7000000.0
2009-12-21 14:09:00,2.9137,2.9137,2.90695,2.9094,8500000.0
2009-12-21 14:10:00,2.9115,2.91156,2.90674,2.90988,8250000.0
2009-12-21 14:11:00,2.91128,2.91268,2.90958,2.91228,8250000.0
2009-12-21 14:12:00,2.90767,2.9129,2.90767,2.91046,8500000.0
2009-12-21 14:13:00,2.91063,2.91389,2.91063,2.9129,9000000.0
2009-12-21 14:14:00,2.91291,2.91373,2.91015,2.91355,5500000.0
2009-12-21 14:15:00,2.90978,2.9137,2.90965,2.91356,11380000.0
2009-12-21 14:16:00,2.91291,2.91313,2.90795,2.91291,6250000.0
2009-12-21 14:17:00,2.91135,2.9134,2.90822,2.90822,7500000.0
2009-12-21 14:18:00,2.91083,2.9123,2.90844,2.91184,5750000.0
2009-12-21 14:19:00,2.90904,2.91396,2.90904,2.91396,6000000.0
2009-12-21 14:20:00,2.91019,2.91171,2.90815,2.90939,7000000.0
2009-12-21 14:21:00,2.91206,2.91268,2.90895,2.9113,7130000.0
2009-12-21 14:22:00,2.91183,2.91189,2.90665,2.90925,5500000.0
2009-12-21 14:23:00,2.90841,2.91228,2.90841,2.91041,12750000.0
2009-12-21 14:24:00,2.90443,2.90948,2.90443,2.90669,9500000.0
2009-12-21 14:25:00,2.91049,2.91049,2.90533,2.90533,5630000.0
2009-12-21 14:26:00,2.9061,2.91009,2.90293,2.91009,7000000.0
2009-12-21 14:27:00,2.90867,2.90945,2.90724,2.90945,8250000.0
2009-12-21 14:28:00,2.90676,2.91029,2.90622,2.91029,6000000.0
2009-12-21 14:29:00,2.90563,2.91051,2.90471,2.90764,9750000.0
2009-12-21 14:30:00,2.90704,2.9102,2.90587,2.9102,10750000.0
2009-12-21 14:31:00,2.90835,2.91117,2.90526,2.90885,8250000.0
2009-12-21 14:32:00,2.90782,2.91096,2.90674,2.91094,10750000.0
2009-12-21 14:33:00,2.91084,2.91133,2.90547,2.91133,6000000.0
2009-12-21 14:34:00,2.90771,2.91187,2.90771,2.90936,7000000.0
2009-12-21 14:35:00,2.9113,2.91154,2.90431,2.90431,10000000.0
2009-12-21 14:36:00,2.91092,2.91261,2.90875,2.91033,8750000.0
2009-12-21 14:37:00,2.91288,2.91288,2.90889,2.91032,6750000.0
2009-12-21 14:38:00,2.90854,2.91223,2.90854,2.90861,8630000.0
2009-12-21 14:39:00,2.91072,2.91299,2.90699,2.91277,5500000.0
2009-12-21 14:40:00,2.91258,2.91312,2.90833,2.91061,10010000.0
2009-12-21 14:41:00,2.91225,2.91233,2.91049,2.91233,5750000.0
2009-12-21 14:42:00,2.9102,2.91284,2.90954,2.9099,6250000.0
2009-12-21 14:43:00,2.90939,2.91362,2.90779,2.90779,7630000.0
2009-12-21 14:44:00,2.91244,2.91463,2.91053,2.91204,8500000.0
2009-12-21 14:45:00,2.91352,2.91412,2.91,2.91145,6000000.0
2009-12-21 14:46:00,2.91243,2.91391,2.91018,2.91143,5500000.0
2009-12-21 14:47:00,2.91293,2.91471,2.9119,2.91471,9750000.0
2009-12-21 14:48:00,2.9072,2.91473,2.9072,2.90774,6380000.0
2009-12-21 14:49:00,2.91478,2.91488,2.91189,2.91189,9750000.0
2009-12-21 14:50:00,2.91149,2.9149,2.91024,2.91412,10000000.0
2009-12-21 14:51:00,2.91277,2.91431,2.90857,2.90857,5130000.0
2009-12-21 14:52:00,2.91389,2.91477,2.91095,2.91477,8880000.0
2009-12-21 14:53:00,2.91438,2.91455,2.91137,2.91403,5500000.0
2009-12-21 14:54:00,2.91327,2.91495,2.91034,2.91495,6750000.0
2009-12-21 14:55:00,2.91195,2.91321,2.90871,2.91246,7000000.0
2009-12-21 14:56:00,2.91231,2.91291,2.90744,2.91291,8750000.0
2009-12-21 14:57:00,2.90893,2.91104,2.90831,2.90878,6750000.0
2009-12-21 14:58:00,2.91023,2.91107,2.90458,2.91107,8630000.0
2009-12-21 14:59:00,2.9113,2.912,2.90519,2.90859,6250000.0
2009-12-21 15:00:00,2.91079,2.91136,2.90637,2.90637,8380000.0
2009-12-21 15:01:00,2.90933,2.90995,2.90652,2.90912,7000000.0
2009-12-21 15:02:00,2.91033,2.91078,2.90536,2.90732,10750000.0
2009-12-21 15:03:00,2.91033,2.91048,2.90603,2.90603,7500000.0
2009-12-21 15:04:00,2.90692,2.90972,2.90661,2.90793,5500000.0
2009-12-21 15:05:00,2.91001,2.91001,2.90724,2.90956,5750000.0
2009-12-21 15:06:00,2.90576,2.90901,2.90265,2.90265,6500000.0
2009-12-21 15:07:00,2.91025,2.91088,2.90684,2.90684,8750000.0
2009-12-21 15:08:00,2.90931,2.91016,2.90746,2.9081,6250000.0
2009-12-21 15:09:00,2.91024,2.91061,2.90797,2.90797,8250000.0
2009-12-21 15:10:00,2.9081,2.92,2.9081,2.91185,6250000.0
2009-12-21 15:11:00,2.90864,2.91119,2.90715,2.90753,8500000.0
2009-12-21 15:12:00,2.90693,2.91066,2.90558,2.909,12500000.0
2009-12-21 15:13:00,2.90533,2.91076,2.90533,2.90736,7380000.0
2009-12-21 15:14:00,2.90729,2.90961,2.90721,2.90961,10000000.0
2009-12-21 15:15:00,2.90826,2.91155,2.90706,2.91148,7750000.0
2009-12-21 15:16:00,2.905,2.91223,2.905,2.91217,8000000.0
2009-12-21 15:17:00,2.91329,2.91329,2.91059,2.91105,6750000.0
2009-12-21 15:18:00,2.91243,2.91464,2.9118,2.91272,7130000.0
2009-12-21 15:19:00,2.91359,2.91447,2.90972,2.91,10500000.0
2009-12-21 15:20:00,2.91424,2.91424,2.90991,2.91255,5250000.0
2009-12-21 15:21:00,2.90965,2.91428,2.90965,2.91428,7500000.0
2009-12-21 15:22:00,2.91149,2.912,2.90848,2.912,9750000.0
2009-12-21 15:23:00,2.91114,2.9122,2.90645,2.9122,11750000.0
2009-12-21 15:24:00,2.91211,2.91377,2.909,2.91283,6000000.0
2009-12-21 15:25:00,2.91322,2.91415,2.91021,2.91059,9250000.0
2009-12-21 15:26:00,2.91201,2.91413,2.90852,2.91017,10250000.0
2009-12-21 15:27:00,2.91182,2.91359,2.91081,2.91106,10750000.0
2009-12-21 15:28:00,2.91198,2.9146,2.90959,2.9146,11000000.0
2009-12-21 15:29:00,2.91049,2.91363,2.91011,2.91363,10500000.0
2009-12-21 15:30:00,2.91013,2.91291,2.90813,2.9098,8500000.0
2009-12-21 15:31:00,2.91072,2.91487,2.90856,2.91278,6250000.0
2009-12-21 15:32:00,2.90759,2.91448,2.90759,2.91167,12880000.0
2009-12-21 15:33:00,2.9143,2.9143,2.91026,2.91407,5750000.0
2009-12-21 15:34:00,2.91434,2.91434,2.91022,2.91022,8750000.0
2009-12-21 15:35:00,2.91218,2.91431,2.90921,2.91362,9250000.0
2009-12-21 15:36:00,2.91082,2.91444,2.91082,2.91437,7750000.0
2009-12-21 15:37:00,2.91411,2.91411,2.90802,2.9104,6750000.0
2009-12-21 15:38:00,2.91261,2.91506,2.9078,2.91506,7630000.0
2009-12-21 15:39:00,2.90941,2.91372,2.90926,2.91347,8630000.0
2009-12-21 15:40:00,2.91212,2.91454,2.91091,2.91373,6880000.0
2009-12-21 15:41:00,2.91132,2.91518,2.90967,2.91189,10500000.0
2009-12-21 15:42:00,2.91423,2.91533,2.91164,2.91164,8380000.0
2009-12-21 15:43:00,2.91479,2.9152,2.91016,2.91152,7500000.0
2009-12-21 15:44:00,2.91418,2.91418,2.90722,2.91156,6750000.0
2009-12-21 15:45:00,2.9114,2.91352,2.90701,2.91345,8500000.0
2009-12-21 15:46:00,2.90905,2.91313,2.90905,2.91296,6500000.0
2009-12-21 15:47:00,2.91338,2.91371,2.90893,2.91022,6000000.0
2009-12-21 15:48:00,2.91369,2.91402,2.9114,2.91211,5500000.0
2009-12-21 15:49:00,2.91199,2.9133,2.90884,2.90884,6500000.0
2009-12-21 15:50:00,2.91121,2.91455,2.9107,2.91436,7000000.0
2009-12-21 15:51:00,2.9132,2.91369,2.91074,2.91267,5500000.0
2009-12-21 15:52:00,2.91071,2.91333,2.91071,2.91279,10880000.0
2009-12-21 15:53:00,2.91176,2.91372,2.90995,2.91372,11000000.0
2009-12-21 15:54:00,2.91194,2.91321,2.90764,2.91275,7500000.0
2009-12-21 15:55:00,2.91129,2.91422,2.91028,2.91422,6250000.0
2009-12-21 15:56:00,2.91402,2.91422,2.90877,2.91343,6000000.0
2009-12-21 15:57:00,2.91442,2.91548,2.91252,2.91341,5750000.0
2009-12-21 15:58:00,2.91146,2.91349,2.91146,2.91233,7500000.0
2009-12-21 15:59:00,2.91342,2.91391,2.90871,2.91386,8750000.0
2009-12-21 16:00:00,2.91446,2.91446,2.90787,2.91209,6750000.0
2009-12-21 16:01:00,2.91372,2.91375,2.91048,2.91204,5500000.0
2009-12-21 16:02:00,2.91274,2.91342,2.9095,2.91039,9130000.0
2009-12-21 16:03:00,2.90802,2.91216,2.90641,2.91131,6250000.0
2009-12-21 16:04:00,2.90914,2.91223,2.9074,2.91159,10750000.0
2009-12-21 16:05:00,2.90905,2.91159,2.90587,2.91068,11500000.0
2009-12-21 16:06:00,2.91127,2.91213,2.90809,2.90882,5750000.0
2009-12-21 16:07:00,2.91054,2.91298,2.90884,2.9126,8000000.0
2009-12-21 16:08:00,2.91343,2.91343,2.90748,2.90748,6000000.0
2009-12-21 16:09:00,2.91309,2.91343,2.9061,2.91208,9630000.0
2009-12-21 16:10:00,2.91173,2.91221,2.90723,2.91007,7750000.0
2009-12-21 16:11:00,2.91233,2.91443,2.91129,2.91287,7500000.0
2009-12-21 16:12:00,2.91223,2.91436,2.91123,2.91436,6380000.0
2009-12-21 16:13:00,2.91427,2.91525,2.91082,2.91525,10380000.0
2009-12-21 16:14:00,2.91206,2.91413,2.90958,2.9098,7750000.0
2009-12-21 16:15:00,2.91424,2.91437,2.91082,2.91407,9250000.0
2009-12-21 16:16:00,2.91338,2.91537,2.91251,2.91489,8000000.0
2009-12-21 16:17:00,2.9116,2.91981,2.90996,2.91981,9000000.0
2009-12-21 16:18:00,2.91602,2.91607,2.91173,2.91245,5750000.0
2009-12-21 16:19:00,2.91779,2.91934,2.91291,2.91316,9250000.0
2009-12-21 16:20:00,2.91695,2.91898,2.9145,2.91642,9250000.0
2009-12-21 16:21:00,2.91695,2.91695,2.90952,2.90952,8250000.0
2009-12-21 16:22:00,2.91314,2.91576,2.91176,2.91303,7380000.0
2009-12-21 16:23:00,2.91495,2.91644,2.91334,2.91334,7000000.0
2009-12-21 16:24:00,2.91417,2.9152,2.91153,2.91153,9750000.0
2009-12-21 16:25:00,2.91535,2.91577,2.91054,2.91386,8250000.0
2009-12-21 16:26:00,2.9153,2.91564,2.91128,2.91128,6500000.0
2009-12-21 16:27:00,2.91582,2.91684,2.91168,2.91556,8500000.0
2009-12-21 16:28:00,2.91383,2.91711,2.91039,2.91456,6250000.0
2009-12-21 16:29:00,2.9175,2.9175,2.91463,2.91557,8500000.0
2009-12-21 16:30:00,2.91493,2.91623,2.91173,2.91173,10000000.0
2009-12-21 16:31:00,2.91689,2.91713,2.91053,2.91493,9380000.0
2009-12-21 16:32:00,2.91718,2.91718,2.91416,2.91416,11000000.0
2009-12-21 16:33:00,2.91453,2.91634,2.9114,2.91415,7750000.0
2009-12-21 16:34:00,2.91224,2.91651,2.91015,2.91015,8250000.0
2009-12-21 16:35:00,2.91776,2.91776,2.91162,2.91623,8750000.0
2009-12-21 16:36:00,2.91363,2.91449,2.90919,2.91174,8750000.0
2009-12-21 16:37:00,2.91049,2.91384,2.9103,2.91375,5500000.0
2009-12-21 16:38:00,2.90928,2.91421,2.90928,2.91414,9750000.0
2009-12-21 16:39:00,2.911,2.91278,2.91067,2.91244,5630000.0
2009-12-21 16:40:00,2.90991,2.91393,2.90991,2.91301,6500000.0
2009-12-21 16:41:00,2.91007,2.91318,2.90999,2.91001,12750000.0
2009-12-21 16:42:00,2.9114,2.91408,2.9086,2.91408,7750000.0
2009-12-21 16:43:00,2.91311,2.91456,2.90902,2.914,7750000.0
2009-12-21 16:44:00,2.9136,2.91463,2.91127,2.91245,10500000.0
2009-12-21 16:45:00,2.91463,2.91463,2.90846,2.91434,8250000.0
2009-12-21 16:46:00,2.91403,2.91623,2.91222,2.91333,7500000.0
2009-12-21 16:47:00,2.91426,2.91673,2.91426,2.9167,5250000.0
2009-12-21 16:48:00,2.91294,2.91683,2.91294,2.91652,8750000.0
2009-12-21 16:49:00,2.91437,2.91651,2.91437,2.91437,12000000.0
2009-12-21 16:50:00,2.91759,2.91759,2.90962,2.90962,5250000.0
2009-12-21 16:51:00,2.91487,2.9169,2.91103,2.91378,11130000.0
2009-12-21 16:52:00,2.91696,2.91702,2.9131,2.9133,7000000.0
2009-12-21 16:53:00,2.91345,2.91691,2.91217,2.91217,9130000.0
2009-12-21 16:54:00,2.91362,2.91593,2.90815,2.90815,7500000.0
2009-12-21 16:55:00,2.91458,2.91692,2.91268,2.91327,8500000.0
2009-12-21 16:56:00,2.9149,2.91547,2.91407,2.91524,6130000.0
2009-12-21 16:57:00,2.9158,2.91585,2.90895,2.91495,12750000.0
2009-12-21 16:58:00,2.91558,2.91665,2.9138,2.91508,6630000.0
2009-12-21 16:59:00,2.91664,2.91664,2.91391,2.91546,5500000.0
2009-12-21 17:00:00,2.91445,2.91877,2.91424,2.91877,13750000.0
2009-12-21 17:01:00,2.91568,2.91856,2.91413,2.91856,6000000.0
2009-12-21 17:02:00,2.91579,2.91727,2.9142,2.91449,5500000.0
2009-12-21 17:03:00,2.91489,2.91737,2.91391,2.91727,6500000.0
2009-12-21 17:04:00,2.91833,2.91833,2.91179,2.91784,7500000.0
2009-12-21 17:05:00,2.91881,2.91881,2.91383,2.91838,7000000.0
2009-12-21 17:06:00,2.91663,2.91944,2.91613,2.91751,9750000.0
2009-12-21 17:07:00,2.91675,2.91965,2.91644,2.91644,5250000.0
2009-12-21 17:08:00,2.91817,2.91887,2.91593,2.9164,8500000.0
2009-12-21 17:09:00,2.91807,2.91969,2.91595,2.91905,8000000.0
2009-12-21 17:10:00,2.91806,2.91969,2.91713,2.91713,7250000.0
2009-12-21 17:11:00,2.91957,2.91977,2.91483,2.91977,10750000.0
2009-12-21 17:12:00,2.91897,2.91993,2.91555,2.91993,11250000.0
2009-12-21 17:13:00,2.9181,2.9203,2.91549,2.9203,6750000.0
2009-12-21 17:14:00,2.91983,2.92172,2.91498,2.92172,7750000.0
2009-12-21 17:15:00,2.92025,2.92244,2.91864,2.92029,10000000.0
2009-12-21 17:16:00,2.91817,2.91944,2.91654,2.91898,8000000.0
2009-12-21 17:17:00,2.91659,2.91945,2.91349,2.91945,7000000.0
2009-12-21 17:18:00,2.91786,2.92024,2.91481,2.91934,11750000.0
2009-12-21 17:19:00,2.91905,2.91932,2.91349,2.91731,7500000.0
2009-12-21 17:20:00,2.91731,2.91879,2.91287,2.91593,8500000.0
2009-12-21 17:21:00,2.91786,2.92065,2.91669,2.92056,5250000.0
2009-12-21 17:22:00,2.91903,2.92186,2.91903,2.92186,7750000.0
2009-12-21 17:23:00,2.92004,2.92216,2.92004,2.92187,8250000.0
2009-12-21 17:24:00,2.92312,2.92359,2.9196,2.91989,9750000.0
2009-12-21 17:25:00,2.91999,2.92172,2.91809,2.91954,6750000.0
2009-12-21 17:26:00,2.92041,2.92379,2.92041,2.92379,6750000.0
2009-12-21 17:27:00,2.92375,2.92375,2.91459,2.92297,10880000.0
2009-12-21 17:28:00,2.92211,2.92463,2.91855,2.92463,10250000.0
2009-12-21 17:29:00,2.92063,2.92416,2.92063,2.92416,9250000.0
2009-12-21 17:30:00,2.92488,2.92488,2.92126,2.92171,8750000.0
2009-12-21 17:31:00,2.92046,2.92416,2.91922,2.92109,9750000.0
2009-12-21 17:32:00,2.9235,2.92434,2.91989,2.92086,7130000.0
2009-12-21 17:33:00,2.9162,2.92017,2.9162,2.91962,7250000.0
2009-12-21 17:34:00,2.92071,2.92163,2.91739,2.92008,11000000.0
2009-12-21 17:35:00,2.91998,2.92164,2.91829,2.92164,8500000.0
2009-12-21 17:36:00,2.91973,2.92189,2.91766,2.92189,7000000.0
2009-12-21 17:37:00,2.92091,2.92236,2.91977,2.92141,5250000.0
2009-12-21 17:38:00,2.91892,2.92085,2.91745,2.9207,5250000.0
2009-12-21 17:39:00,2.92227,2.92227,2.91604,2.92058,8380000.0
2009-12-21 17:40:00,2.91886,2.92088,2.9171,2.91983,7750000.0
2009-12-21 17:41:00,2.91761,2.92125,2.91597,2.92125,5500000.0
2009-12-21 17:42:00,2.91871,2.92009,2.91461,2.91461,6250000.0
2009-12-21 17:43:00,2.91811,2.92202,2.91811,2.9186,6000000.0
2009-12-21 17:44:00,2.92144,2.92216,2.91636,2.91938,8000000.0
2009-12-21 17:45:00,2.92163,2.92183,2.9189,2.92183,8000000.0
2009-12-21 17:46:00,2.92154,2.9221,2.91831,2.92085,9630000.0
2009-12-21 17:47:00,2.91947,2.92198,2.91947,2.92194,10000000.0
2009-12-21 17:48:00,2.92085,2.92195,2.91909,2.91947,10750000.0
2009-12-21 17:49:00,2.92061,2.92119,2.91892,2.92119,7750000.0
2009-12-21 17:50:00,2.92201,2.92201,2.91967,2.91967,10250000.0
2009-12-21 17:51:00,2.91856,2.92253,2.91856,2.92253,7500000.0
2009-12-21 17:52:00,2.91615,2.92254,2.91615,2.92254,9000000.0
2009-12-21 17:53:00,2.9231,2.9236,2.91684,2.91684,8000000.0
2009-12-21 17:54:00,2.92085,2.92307,2.91779,2.92005,8500000.0
2009-12-21 17:55:00,2.92387,2.92387,2.91898,2.91974,5250000.0
2009-12-21 17:56:00,2.91629,2.92425,2.91629,2.92115,6500000.0
2009-12-21 17:57:00,2.92417,2.92417,2.91959,2.92282,8880000.0
2009-12-21 17:58:00,2.92403,2.92403,2.91868,2.92313,8130000.0
2009-12-21 17:59:00,2.9198,2.92513,2.9198,2.92513,7250000.0
2009-12-21 18:00:00,2.92485,2.92535,2.91851,2.91851,8500000.0
2009-12-21 18:01:00,2.92424,2.92546,2.92176,2.92249,5250000.0
2009-12-21 18:02:00,2.92446,2.92579,2.92145,2.92406,7500000.0
2009-12-21 18:03:00,2.92249,2.92699,2.92249,2.92342,7750000.0
2009-12-21 18:04:00,2.92441,2.92491,2.91966,2.92251,8500000.0
2009-12-21 18:05:00,2.92496,2.92559,2.92271,2.92413,8000000.0
2009-12-21 18:06:00,2.92258,2.92551,2.92136,2.92136,9750000.0
2009-12-21 18:07:00,2.92565,2.92565,2.92051,2.92224,8250000.0
2009-12-21 18:08:00,2.92188,2.92491,2.92187,2.924,7000000.0
2009-12-21 18:09:00,2.92513,2.92576,2.92169,2.92284,8750000.0
2009-12-21 18:10:00,2.9222,2.92484,2.91967,2.9244,10000000.0
2009-12-21 18:11:00,2.9229,2.92477,2.92116,2.92391,6500000.0
2009-12-21 18:12:00,2.92515,2.92515,2.92223,2.92282,5250000.0
2009-12-21 18:13:00,2.92232,2.92483,2.9183,2.92206,9000000.0
2009-12-21 18:14:00,2.92379,2.92467,2.9213,2.92207,9000000.0
2009-12-21 18:15:00,2.92385,2.92499,2.92255,2.92485,5500000.0
2009-12-21 18:16:00,2.92393,2.92526,2.92372,2.9251,8750000.0
2009-12-21 18:17:00,2.92243,2.9256,2.92092,2.92105,8250000.0
2009-12-21 18:18:00,2.92259,2.92503,2.92164,2.92164,6000000.0
2009-12-21 18:19:00,2.92452,2.92504,2.92099,2.92504,6500000.0
2009-12-21 18:20:00,2.92385,2.92499,2.92235,2.92272,8000000.0
2009-12-21 18:21:00,2.91983,2.92344,2.91768,2.92073,8250000.0
2009-12-21 18:22:00,2.92249,2.92477,2.92222,2.92477,7750000.0
2009-12-21 18:23:00,2.9242,2.92619,2.92055,2.92456,13250000.0
2009-12-21 18:24:00,2.92193,2.92468,2.91925,2.9211,7250000.0
2009-12-21 18:25:00,2.92452,2.92452,2.92223,2.92312,5250000.0
2009-12-21 18:26:00,2.9231,2.92377,2.91952,2.92319,10500000.0
2009-12-21 18:27:00,2.9247,2.9248,2.92032,2.9248,9750000.0
2009-12-21 18:28:00,2.9202,2.9267,2.9202,2.9267,8000000.0
2009-12-21 18:29:00,2.92666,2.92674,2.92345,2.92345,8250000.0
2009-12-21 18:30:00,2.92399,2.92709,2.9208,2.9208,5250000.0
2009-12-21 18:31:00,2.92601,2.92619,2.92357,2.92492,9750000.0
2009-12-21 18:32:00,2.92756,2.92775,2.92204,2.92621,7750000.0
2009-12-21 18:33:00,2.92236,2.92628,2.92019,2.92578,11250000.0
2009-12-21 18:34:00,2.92298,2.92595,2.92208,2.92419,10500000.0
2009-12-21 18:35:00,2.92798,2.92872,2.92309,2.92783,8000000.0
2009-12-21 18:36:00,2.92588,2.92792,2.92456,2.92456,7250000.0
2009-12-21 18:37:00,2.92521,2.92649,2.9234,2.9234,14250000.0
2009-12-21 18:38:00,2.92679,2.92865,2.92548,2.92782,7000000.0
2009-12-21 18:39:00,2.92552,2.9283,2.92393,2.9278,6000000.0
2009-12-21 18:40:00,2.92561,2.92738,2.92462,2.92462,6750000.0
2009-12-21 18:41:00,2.92718,2.92795,2.92298,2.92298,10250000.0
2009-12-21 18:42:00,2.92767,2.92788,2.92416,2.92531,8250000.0
2009-12-21 18:43:00,2.92335,2.92893,2.92335,2.92843,11500000.0
2009-12-21 18:44:00,2.92907,2.92907,2.92648,2.92717,7750000.0
2009-12-21 18:45:00,2.92693,2.92779,2.92396,2.9255,13000000.0
2009-12-21 18:46:00,2.92904,2.92904,2.92673,2.92858,12000000.0
2009-12-21 18:47:00,2.92427,2.92906,2.92427,2.92586,7250000.0
2009-12-21 18:48:00,2.92502,2.92796,2.92271,2.92271,7500000.0
2009-12-21 18:49:00,2.92785,2.92866,2.92505,2.92624,7750000.0
2009-12-21 18:50:00,2.92879,2.92972,2.92571,2.92659,6000000.0
2009-12-21 18:51:00,2.92784,2.92907,2.92485,2.92485,7000000.0
2009-12-21 18:52:00,2.92669,2.92859,2.92229,2.92229,7000000.0
2009-12-21 18:53:00,2.9222,2.92907,2.9222,2.92907,7750000.0
2009-12-21 18:54:00,2.92469,2.92957,2.92469,2.9284,10000000.0
2009-12-21 18:55:00,2.92655,2.92831,2.92261,2.92517,8250000.0
2009-12-21 18:56:00,2.92686,2.92898,2.9257,2.9257,7750000.0
2009-12-21 18:57:00,2.92767,2.92925,2.92289,2.92819,8250000.0
2009-12-21 18:58:00,2.92849,2.92849,2.92409,2.92522,6000000.0
2009-12-21 18:59:00,2.927,2.927,2.9224,2.92576,9000000.0
2009-12-21 19:00:00,2.92295,2.92791,2.92295,2.92778,10630000.0
2009-12-21 19:01:00,2.92848,2.92848,2.92562,2.92576,8750000.0
2009-12-21 19:02:00,2.9265,2.9265,2.92481,2.92611,8630000.0
2009-12-21 19:03:00,2.9236,2.92608,2.92342,2.92575,10630000.0
2009-12-21 19:04:00,2.92408,2.92595,2.9219,2.92429,8250000.0
2009-12-21 19:05:00,2.92656,2.92656,2.92419,2.92627,6630000.0
2009-12-21 19:06:00,2.92505,2.92551,2.92357,2.92529,5880000.0
2009-12-21 19:07:00,2.92454,2.92521,2.92048,2.92521,9000000.0
2009-12-21 19:08:00,2.92277,2.92428,2.92075,2.92246,10250000.0
2009-12-21 19:09:00,2.92549,2.92569,2.92295,2.92482,10750000.0
2009-12-21 19:10:00,2.92611,2.92611,2.92074,2.92545,6250000.0
2009-12-21 19:11:00,2.9239,2.92447,2.92178,2.92269,6750000.0
2009-12-21 19:12:00,2.92609,2.92612,2.92213,2.92213,9000000.0
2009-12-21 19:13:00,2.92529,2.9259,2.92214,2.92374,7250000.0
2009-12-21 19:14:00,2.92647,2.92755,2.92195,2.92755,10750000.0
2009-12-21 19:15:00,2.92337,2.92742,2.92337,2.92742,5500000.0
2009-12-21 19:16:00,2.92321,2.92607,2.92117,2.92607,14250000.0
2009-12-21 19:17:00,2.9241,2.92699,2.92371,2.92475,7000000.0
2009-12-21 19:18:00,2.92383,2.92696,2.92383,2.92543,5500000.0
2009-12-21 19:19:00,2.92625,2.92702,2.92417,2.92695,9250000.0
2009-12-21 19:20:00,2.92519,2.92526,2.92318,2.92526,6500000.0
2009-12-21 19:21:00,2.91951,2.92614,2.91669,2.92573,9500000.0
2009-12-21 19:22:00,2.92551,2.92686,2.92297,2.92297,9000000.0
2009-12-21 19:23:00,2.92679,2.92679,2.92324,2.92436,10880000.0
2009-12-21 19:24:00,2.926,2.92653,2.92152,2.9227,8000000.0
2009-12-21 19:25:00,2.9266,2.92701,2.92439,2.92622,9000000.0
2009-12-21 19:26:00,2.92477,2.9278,2.92387,2.92714,5250000.0
2009-12-21 19:27:00,2.92415,2.92651,2.92415,2.92427,7500000.0
2009-12-21 19:28:00,2.92347,2.92599,2.92047,2.92047,5750000.0
2009-12-21 19:29:00,2.92699,2.92719,2.92372,2.92714,13000000.0
2009-12-21 19:30:00,2.926,2.92773,2.92122,2.92266,5500000.0
2009-12-21 19:31:00,2.92668,2.92668,2.92126,2.92476,7750000.0
2009-12-21 19:32:00,2.92834,2.92834,2.92327,2.92597,9250000.0
2009-12-21 19:33:00,2.92833,2.92833,2.92289,2.92373,7000000.0
2009-12-21 19:34:00,2.92795,2.92795,2.92408,2.92725,10500000.0
2009-12-21 19:35:00,2.92146,2.92701,2.92146,2.92502,9750000.0
2009-12-21 19:36:00,2.92539,2.92669,2.92527,2.92527,6250000.0
2009-12-21 19:37:00,2.92718,2.92718,2.92327,2.92529,8500000.0
2009-12-21 19:38:00,2.92567,2.92838,2.92567,2.92766,8750000.0
2009-12-21 19:39:00,2.92794,2.92868,2.92528,2.9272,8380000.0
2009-12-21 19:40:00,2.92643,2.92697,2.92295,2.92697,8750000.0
2009-12-21 19:41:00,2.92849,2.92849,2.92275,2.92813,5500000.0
2009-12-21 19:42:00,2.92685,2.92805,2.92391,2.92391,8130000.0
2009-12-21 19:43:00,2.92575,2.9284,2.92575,2.92828,10000000.0
2009-12-21 19:44:00,2.92664,2.92974,2.92586,2.92974,10380000.0
2009-12-21 19:45:00,2.92896,2.92901,2.92577,2.92577,7380000.0
2009-12-21 19:46:00,2.92378,2.92846,2.92318,2.92318,11130000.0
2009-12-21 19:47:00,2.92635,2.92908,2.92569,2.92729,8500000.0
2009-12-21 19:48:00,2.92745,2.92869,2.92682,2.92728,12380000.0
2009-12-21 19:49:00,2.92988,2.9304,2.927,2.92704,8380000.0
2009-12-21 19:50:00,2.92962,2.92993,2.92776,2.92993,5500000.0
2009-12-21 19:51:00,2.92798,2.92903,2.92351,2.92351,7510000.0
2009-12-21 19:52:00,2.92807,2.92984,2.92697,2.92697,6250000.0
2009-12-21 19:53:00,2.92638,2.9291,2.92516,2.92883,8000000.0
2009-12-21 19:54:00,2.92854,2.92854,2.9245,2.92672,8750000.0
2009-12-21 19:55:00,2.92778,2.92801,2.92502,2.92769,4880000.0
2009-12-21 19:56:00,2.92909,2.92987,2.92382,2.92535,8750000.0
2009-12-21 19:57:00,2.92766,2.92867,2.92183,2.92581,7510000.0
2009-12-21 19:58:00,2.92883,2.92883,2.92495,2.92686,6880000.0
2009-12-21 19:59:00,2.92948,2.92948,2.92345,2.92518,8250000.0
2009-12-21 20:00:00,2.92476,2.92803,2.92476,2.92574,6750000.0
2009-12-21 20:01:00,2.92577,2.92872,2.92577,2.92814,7500000.0
2009-12-21 20:02:00,2.92738,2.92811,2.92654,2.92782,8130000.0
2009-12-21 20:03:00,2.92497,2.92935,2.92415,2.92415,8000000.0
2009-12-21 20:04:00,2.92809,2.92874,2.9234,2.92637,7250000.0
2009-12-21 20:05:00,2.9296,2.9296,2.92639,2.92746,6750000.0
2009-12-21 20:06:00,2.92649,2.92844,2.92645,2.92694,6000000.0
2009-12-21 20:07:00,2.92819,2.92879,2.92557,2.92877,6750000.0
2009-12-21 20:08:00,2.93005,2.93009,2.92532,2.92578,6880000.0
2009-12-21 20:09:00,2.92867,2.92911,2.92609,2.92911,5500000.0
2009-12-21 20:10:00,2.92654,2.92894,2.92608,2.92892,5500000.0
2009-12-21 20:11:00,2.92703,2.9292,2.92491,2.92726,9000000.0
2009-12-21 20:12:00,2.92715,2.92933,2.92707,2.92707,8750000.0
2009-12-21 20:13:00,2.9305,2.9305,2.92496,2.92818,8250000.0
2009-12-21 20:14:00,2.93101,2.93198,2.9262,2.92882,10750000.0
2009-12-21 20:15:00,2.93147,2.93295,2.93012,2.93224,8750000.0
2009-12-21 20:16:00,2.93179,2.93307,2.92716,2.9305,7000000.0
2009-12-21 20:17:00,2.93178,2.9333,2.93002,2.93297,5500000.0
2009-12-21 20:18:00,2.93092,2.93241,2.92903,2.93035,6000000.0
2009-12-21 20:19:00,2.9329,2.9329,2.92618,2.92801,6250000.0
2009-12-21 20:20:00,2.93235,2.93324,2.92749,2.93324,7750000.0
2009-12-21 20:21:00,2.93094,2.93384,2.92988,2.93071,6750000.0
2009-12-21 20:22:00,2.92967,2.9327,2.92967,2.93243,7500000.0
2009-12-21 20:23:00,2.93056,2.93211,2.9278,2.93176,10250000.0
2009-12-21 20:24:00,2.92855,2.93287,2.9277,2.92968,10750000.0
2009-12-21 20:25:00,2.93199,2.93199,2.92943,2.92993,8750000.0
2009-12-21 20:26:00,2.9294,2.93167,2.92792,2.92839,7750000.0
2009-12-21 20:27:00,2.93087,2.93111,2.92596,2.93109,7130000.0
2009-12-21 20:28:00,2.92946,2.93094,2.92946,2.93094,9500000.0
2009-12-21 20:29:00,2.93141,2.93141,2.92718,2.92846,10000000.0
2009-12-21 20:30:00,2.92886,2.93124,2.92849,2.93124,10000000.0
2009-12-21 20:31:00,2.92909,2.93001,2.9249,2.93001,8000000.0
2009-12-21 20:32:00,2.92918,2.93167,2.92532,2.92532,6000000.0
2009-12-21 20:33:00,2.92929,2.93154,2.92929,2.9305,5250000.0
2009-12-21 20:34:00,2.93029,2.93216,2.92878,2.93216,8500000.0
2009-12-21 20:35:00,2.93165,2.93345,2.92731,2.93345,7500000.0
2009-12-21 20:36:00,2.93182,2.93254,2.92671,2.92965,11500000.0
2009-12-21 20:37:00,2.93278,2.93315,2.92823,2.92823,9250000.0
2009-12-21 20:38:00,2.93029,2.93338,2.92672,2.93317,5500000.0
2009-12-21 20:39:00,2.93165,2.93213,2.93087,2.93087,5250000.0
2009-12-21 20:40:00,2.93153,2.93306,2.92993,2.93254,5250000.0
2009-12-21 20:41:00,2.92816,2.93311,2.92816,2.93218,5750000.0
2009-12-21 20:42:00,2.93047,2.93349,2.93047,2.93142,9000000.0
2009-12-21 20:43:00,2.93107,2.93379,2.93107,2.93171,6500000.0
2009-12-21 20:44:00,2.9323,2.93413,2.93099,2.93158,10750000.0
2009-12-21 20:45:00,2.93386,2.93411,2.92936,2.92937,6250000.0
2009-12-21 20:46:00,2.93381,2.93435,2.92909,2.93114,13000000.0
2009-12-21 20:47:00,2.93274,2.93433,2.93048,2.93421,10250000.0
2009-12-21 20:48:00,2.93206,2.93282,2.9291,2.93148,8380000.0
2009-12-21 20:49:00,2.93472,2.93533,2.93243,2.9345,7250000.0
2009-12-21 20:50:00,2.93427,2.93574,2.93232,2.93574,7000000.0
2009-12-21 20:51:00,2.9349,2.93509,2.93083,2.93246,7250000.0
2009-12-21 20:52:00,2.93501,2.93525,2.93326,2.93514,7250000.0
2009-12-21 20:53:00,2.93449,2.93558,2.93171,2.93558,5500000.0
2009-12-21 20:54:00,2.93531,2.93531,2.93313,2.934,5500000.0
2009-12-21 20:55:00,2.93451,2.93499,2.93324,2.93378,7000000.0
2009-12-21 20:56:00,2.93256,2.93502,2.9309,2.93233,5500000.0
2009-12-21 20:57:00,2.9311,2.93454,2.9311,2.93392,9000000.0
2009-12-21 20:58:00,2.92687,2.93459,2.92687,2.93459,8880000.0
2009-12-21 20:59:00,2.9299,2.93174,2.92872,2.93105,7130000.0
2009-12-21 21:00:00,2.93259,2.93309,2.93026,2.93277,8130000.0
2009-12-21 21:01:00,2.93095,2.93371,2.93015,2.93015,5500000.0
2009-12-21 21:02:00,2.93093,2.93502,2.93033,2.93341,7750000.0
2009-12-21 21:03:00,2.93582,2.93582,2.9315,2.93435,7750000.0
2009-12-21 21:04:00,2.93391,2.93447,2.92951,2.93252,7500000.0
2009-12-21 21:05:00,2.93552,2.93568,2.92878,2.9329,8250000.0
2009-12-21 21:06:00,2.93402,2.9343,2.92907,2.9343,5750000.0
2009-12-21 21:07:00,2.93491,2.93493,2.93131,2.93248,7750000.0
2009-12-21 21:08:00,2.93338,2.93375,2.92908,2.93166,7000000.0
2009-12-21 21:09:00,2.93413,2.93447,2.92763,2.92763,9250000.0
2009-12-21 21:10:00,2.93431,2.93431,2.92979,2.93285,7750000.0
2009-12-21 21:11:00,2.93184,2.93347,2.9309,2.9309,5500000.0
2009-12-21 21:12:00,2.93282,2.9341,2.93011,2.93272,6250000.0
2009-12-21 21:13:00,2.93125,2.93433,2.92881,2.93433,11500000.0
2009-12-21 21:14:00,2.93405,2.93405,2.92865,2.92865,7000000.0
2009-12-21 21:15:00,2.93222,2.9334,2.93172,2.93187,5500000.0
2009-12-21 21:16:00,2.9339,2.93432,2.93049,2.93154,7250000.0
2009-12-21 21:17:00,2.93388,2.93388,2.92651,2.93273,8250000.0
2009-12-21 21:18:00,2.92927,2.93324,2.92925,2.93153,8750000.0
2009-12-21 21:19:00,2.93123,2.93391,2.93123,2.93274,4880000.0
2009-12-21 21:20:00,2.93081,2.93263,2.92825,2.92825,8130000.0
2009-12-21 21:21:00,2.93365,2.93365,2.9308,2.93228,6250000.0
2009-12-21 21:22:00,2.93295,2.93329,2.92704,2.93028,8750000.0
2009-12-21 21:23:00,2.93042,2.93249,2.92916,2.93096,10250000.0
2009-12-21 21:24:00,2.93161,2.93281,2.92759,2.93281,6250000.0
2009-12-21 21:25:00,2.92611,2.93236,2.92611,2.93236,9750000.0
2009-12-21 21:26:00,2.93105,2.93346,2.92907,2.93341,5250000.0
2009-12-21 21:27:00,2.93363,2.93363,2.9284,2.93016,6750000.0
2009-12-21 21:28:00,2.9334,2.9334,2.93185,2.93275,5500000.0
2009-12-21 21:29:00,2.9296,2.9328,2.9296,2.93079,4630000.0
2009-12-21 21:30:00,2.93076,2.93293,2.92836,2.92836,6000000.0
2009-12-21 21:31:00,2.93292,2.9346,2.92946,2.9346,11750000.0
2009-12-21 21:32:00,2.92745,2.93369,2.92745,2.93118,6500000.0
2009-12-21 21:33:00,2.9309,2.93376,2.92935,2.93329,8000000.0
2009-12-21 21:34:00,2.9311,2.93415,2.92992,2.92992,7500000.0
2009-12-21 21:35:00,2.93484,2.93488,2.93175,2.93239,7500000.0
2009-12-21 21:36:00,2.93358,2.93377,2.92784,2.93267,10000000.0
2009-12-21 21:37:00,2.93138,2.9337,2.92736,2.93108,8500000.0
2009-12-21 21:38:00,2.93349,2.93382,2.93108,2.93355,13000000.0
2009-12-21 21:39:00,2.93041,2.93268,2.92853,2.93268,10630000.0
2009-12-21 21:40:00,2.93236,2.93476,2.93018,2.93453,8250000.0
2009-12-21 21:41:00,2.93404,2.93404,2.93183,2.93354,7500000.0
2009-12-21 21:42:00,2.93289,2.93401,2.93159,2.93401,12500000.0
2009-12-21 21:43:00,2.93275,2.93367,2.93113,2.93155,5630000.0
2009-12-21 21:44:00,2.93349,2.93473,2.93009,2.93009,8130000.0
2009-12-21 21:45:00,2.93407,2.9348,2.93199,2.93373,7500000.0
2009-12-21 21:46:00,2.93227,2.93478,2.93134,2.93134,6250000.0
2009-12-21 21:47:00,2.92971,2.93394,2.92971,2.9322,8250000.0
2009-12-21 21:48:00,2.93356,2.93519,2.93053,2.93453,9380000.0
2009-12-21 21:49:00,2.93226,2.9346,2.93205,2.93408,6380000.0
2009-12-21 21:50:00,2.93415,2.93415,2.93057,2.93057,5630000.0
2009-12-21 21:51:00,2.93178,2.93434,2.93054,2.93415,7010000.0
2009-12-21 21:52:00,2.9343,2.93461,2.92976,2.93327,9630000.0
2009-12-21 21:53:00,2.93202,2.93476,2.93202,2.93379,10750000.0
2009-12-21 21:54:00,2.93012,2.93431,2.92794,2.93326,12000000.0
2009-12-21 21:55:00,2.93339,2.93616,2.92973,2.92973,11500000.0
2009-12-21 21:56:00,2.92903,2.93423,2.92903,2.93303,13000000.0
2009-12-21 21:57:00,2.93305,2.93465,2.93055,2.93312,7000000.0
2009-12-21 21:58:00,2.93214,2.93394,2.92991,2.9319,10130000.0
2009-12-21 21:59:00,2.9315,2.93413,2.93085,2.93145,6750000.0
2009-12-21 22:00:00,2.92965,2.9336,2.92797,2.93183,6000000.0
2009-12-21 22:01:00,2.93224,2.93333,2.93213,2.93315,6000000.0
2009-12-21 22:02:00,2.9329,2.93501,2.93084,2.93338,11000000.0
2009-12-21 22:03:00,2.92784,2.93371,2.92654,2.93116,11500000.0
2009-12-21 22:04:00,2.9306,2.93474,2.9306,2.93407,8500000.0
2009-12-21 22:05:00,2.93191,2.93554,2.93191,2.93428,7000000.0
2009-12-21 22:06:00,2.93443,2.93534,2.93045,2.93457,5500000.0
2009-12-21 22:07:00,2.93247,2.93409,2.9314,2.93203,9000000.0
2009-12-21 22:08:00,2.93276,2.93505,2.93276,2.93452,9250000.0
2009-12-21 22:09:00,2.93134,2.93566,2.93123,2.93251,8500000.0
2009-12-21 22:10:00,2.93419,2.93504,2.93181,2.93293,9750000.0
2009-12-21 22:11:00,2.93391,2.93588,2.92964,2.93523,8250000.0
2009-12-21 22:12:00,2.93574,2.93772,2.93314,2.93566,10000000.0
2009-12-21 22:13:00,2.93796,2.9382,2.93561,2.9359,10630000.0
2009-12-21 22:14:00,2.93734,2.93784,2.93493,2.93493,8750000.0
2009-12-21 22:15:00,2.934,2.93821,2.934,2.93581,6000000.0
2009-12-21 22:16:00,2.9343,2.93824,2.93346,2.93629,10750000.0
2009-12-21 22:17:00,2.93562,2.93931,2.93367,2.93713,5250000.0
2009-12-21 22:18:00,2.93898,2.93898,2.93412,2.93791,6130000.0
2009-12-21 22:19:00,2.93827,2.93891,2.93473,2.93891,7000000.0
2009-12-21 22:20:00,2.93541,2.93753,2.93519,2.93731,7380000.0
2009-12-21 22:21:00,2.93437,2.93792,2.93437,2.93638,10000000.0
2009-12-21 22:22:00,2.9364,2.93798,2.93478,2.93563,6250000.0
2009-12-21 22:23:00,2.93539,2.93748,2.93344,2.9345,10750000.0
2009-12-21 22:24:00,2.9375,2.9375,2.93538,2.93719,7500000.0
2009-12-21 22:25:00,2.93457,2.9393,2.93457,2.93551,8630000.0
2009-12-21 22:26:00,2.93659,2.93712,2.93233,2.93701,6000000.0
2009-12-21 22:27:00,2.93663,2.93663,2.93223,2.93628,8500000.0
2009-12-21 22:28:00,2.93719,2.93719,2.93331,2.93331,11750000.0
2009-12-21 22:29:00,2.93817,2.93817,2.93414,2.93669,8250000.0
2009-12-21 22:30:00,2.9378,2.9378,2.93112,2.9342,10000000.0
2009-12-21 22:31:00,2.93459,2.93712,2.93459,2.93466,9500000.0
2009-12-21 22:32:00,2.93575,2.93711,2.93501,2.93501,6750000.0
2009-12-21 22:33:00,2.93658,2.93733,2.93503,2.93705,12000000.0
2009-12-21 22:34:00,2.93477,2.93636,2.93243,2.93486,8250000.0
2009-12-21 22:35:00,2.9362,2.93671,2.9308,2.93398,10500000.0
2009-12-21 22:36:00,2.93443,2.93724,2.93213,2.93674,5880000.0
2009-12-21 22:37:00,2.93132,2.93492,2.93058,2.93332,7500000.0
2009-12-21 22:38:00,2.93481,2.93638,2.93246,2.93529,6250000.0
2009-12-21 22:39:00,2.93527,2.93699,2.93306,2.93699,5500000.0
2009-12-21 22:40:00,2.93631,2.9364,2.93178,2.93549,6250000.0
2009-12-21 22:41:00,2.93488,2.93712,2.93209,2.93209,8000000.0
2009-12-21 22:42:00,2.93479,2.93592,2.93273,2.93592,8000000.0
2009-12-21 22:43:00,2.93578,2.93582,2.92921,2.93277,10750000.0
2009-12-21 22:44:00,2.93627,2.93627,2.92965,2.92965,10000000.0
2009-12-21 22:45:00,2.93521,2.93521,2.93309,2.93356,11500000.0
2009-12-21 22:46:00,2.93304,2.93558,2.93223,2.93558,8750000.0
2009-12-21 22:48:00,2.93399,2.93536,2.93176,2.93399,5500000.0
2009-12-21 22:49:00,2.93294,2.93658,2.93077,2.93658,9250000.0
2009-12-21 22:50:00,2.93509,2.93612,2.93203,2.93612,8750000.0
2009-12-21 22:51:00,2.93614,2.93614,2.93173,2.93312,9500000.0
2009-12-21 22:52:00,2.93669,2.93669,2.93069,2.93539,7630000.0
2009-12-21 22:53:00,2.93374,2.93566,2.92962,2.93282,11250000.0
2009-12-21 22:54:00,2.93494,2.93593,2.93227,2.93561,8000000.0
2009-12-21 22:55:00,2.93631,2.93684,2.9314,2.93563,6880000.0
2009-12-21 22:56:00,2.93498,2.9359,2.93203,2.93203,10000000.0
2009-12-21 22:57:00,2.93447,2.93753,2.93447,2.93685,7000000.0
2009-12-21 22:58:00,2.93209,2.93603,2.93209,2.93359,11500000.0
2009-12-21 22:59:00,2.93588,2.93588,2.93273,2.93517,7250000.0
2009-12-21 23:00:00,2.9354,2.9358,2.93116,2.93324,10750000.0
2009-12-21 23:01:00,2.93556,2.93556,2.93133,2.93268,7750000.0
2009-12-21 23:02:00,2.93348,2.93637,2.93348,2.9361,5500000.0
2009-12-21 23:03:00,2.93405,2.93629,2.93317,2.93364,11630000.0
2009-12-21 23:04:00,2.93298,2.93518,2.9299,2.93336,10500000.0
2009-12-21 23:05:00,2.93419,2.93573,2.92987,2.92987,8250000.0
2009-12-21 23:06:00,2.93559,2.93559,2.93063,2.93549,6000000.0
2009-12-21 23:07:00,2.93117,2.93602,2.93113,2.93602,6750000.0
2009-12-21 23:08:00,2.93494,2.93583,2.93017,2.93583,4000000.0
2009-12-21 23:09:00,2.93468,2.93468,2.92814,2.92851,6750000.0
2009-12-21 23:10:00,2.93664,2.93664,2.93181,2.93181,8500000.0
2009-12-21 23:11:00,2.93657,2.93668,2.93234,2.9359,9750000.0
2009-12-21 23:12:00,2.93366,2.93713,2.9325,2.93354,9250000.0
2009-12-21 23:13:00,2.93675,2.93675,2.9313,2.93505,5500000.0
2009-12-21 23:14:00,2.93668,2.93668,2.9317,2.93562,7000000.0
2009-12-21 23:15:00,2.93523,2.93549,2.934,2.93433,8000000.0
2009-12-21 23:16:00,2.93275,2.93557,2.93275,2.93431,10000000.0
2009-12-21 23:17:00,2.93485,2.93531,2.92968,2.93329,9250000.0
2009-12-21 23:18:00,2.93323,2.93436,2.93035,2.93035,6750000.0
2009-12-21 23:19:00,2.93108,2.93513,2.93065,2.93269,8500000.0
2009-12-21 23:20:00,2.9344,2.93482,2.93101,2.93327,6500000.0
2009-12-21 23:21:00,2.93119,2.93517,2.93077,2.93476,9630000.0
2009-12-21 23:22:00,2.93525,2.93525,2.9312,2.93506,8500000.0
2009-12-21 23:23:00,2.93508,2.93508,2.92991,2.93037,8750000.0
2009-12-21 23:24:00,2.93417,2.93525,2.93141,2.9346,6250000.0
2009-12-21 23:25:00,2.936,2.936,2.93333,2.93333,8500000.0
2009-12-21 23:26:00,2.93601,2.93661,2.93252,2.93611,7500000.0
2009-12-21 23:27:00,2.93273,2.93462,2.93052,2.93324,8750000.0
2009-12-21 23:28:00,2.93584,2.93584,2.93127,2.93541,11500000.0
2009-12-21 23:29:00,2.93559,2.93559,2.92809,2.93239,6250000.0
2009-12-21 23:30:00,2.93283,2.93566,2.93115,2.93566,7500000.0
2009-12-21 23:31:00,2.935,2.93538,2.93177,2.93329,7250000.0
2009-12-21 23:32:00,2.93396,2.93441,2.93263,2.93298,5880000.0
2009-12-21 23:33:00,2.93371,2.93524,2.92995,2.92997,6500000.0
2009-12-21 23:34:00,2.93083,2.93458,2.93083,2.93458,8750000.0
2009-12-21 23:35:00,2.9286,2.93412,2.9286,2.92872,9000000.0
2009-12-21 23:36:00,2.93385,2.93569,2.9311,2.93569,6000000.0
2009-12-21 23:37:00,2.93203,2.93476,2.92867,2.92867,8250000.0
2009-12-21 23:38:00,2.93188,2.93482,2.93172,2.93379,7130000.0
2009-12-21 23:39:00,2.93187,2.93379,2.9304,2.9315,5500000.0
2009-12-21 23:40:00,2.92959,2.93456,2.92959,2.93456,6000000.0
2009-12-21 23:41:00,2.93282,2.9344,2.93174,2.93251,6750000.0
2009-12-21 23:42:00,2.93217,2.93393,2.93066,2.93231,5250000.0
2009-12-21 23:43:00,2.9352,2.93539,2.92948,2.93288,7750000.0
2009-12-21 23:44:00,2.93465,2.93584,2.92934,2.93584,9750000.0
2009-12-21 23:45:00,2.93102,2.93631,2.93102,2.93423,13250000.0
2009-12-21 23:46:00,2.93307,2.93557,2.93173,2.93173,5250000.0
2009-12-21 23:47:00,2.93577,2.93597,2.93069,2.93437,9750000.0
2009-12-21 23:48:00,2.93327,2.93573,2.93226,2.9337,7500000.0
2009-12-21 23:49:00,2.93442,2.93443,2.93101,2.93232,7750000.0
2009-12-21 23:50:00,2.93253,2.93498,2.93095,2.93408,10500000.0
2009-12-21 23:51:00,2.93547,2.93547,2.93317,2.93502,5500000.0
2009-12-21 23:52:00,2.93349,2.9361,2.92979,2.92979,7000000.0
2009-12-21 23:53:00,2.93132,2.93487,2.92997,2.93426,8500000.0
2009-12-21 23:54:00,2.93551,2.93551,2.93248,2.9343,7000000.0
2009-12-21 23:55:00,2.93504,2.93556,2.93195,2.93282,10000000.0
2009-12-21 23:56:00,2.93405,2.93507,2.92882,2.93493,7880000.0
2009-12-21 23:57:00,2.93309,2.93584,2.93281,2.93517,7000000.0
2009-12-21 23:58:00,2.93288,2.9364,2.93112,2.9358,10750000.0
2009-12-21 23:59:00,2.93487,2.93644,2.9321,2.9363,7500000.0
2009-12-22 00:00:00,2.93008,2.9367,2.92956,2.9367,7250000.0
2009-12-22 00:01:00,2.93271,2.93626,2.93271,2.93626,6380000.0
2009-12-22 00:02:00,2.93433,2.93901,2.93086,2.93086,8000000.0
2009-12-22 00:03:00,2.93544,2.93703,2.93544,2.93703,10750000.0
2009-12-22 00:04:00,2.93334,2.93748,2.93334,2.93371,5500000.0
2009-12-22 00:05:00,2.93488,2.93889,2.93485,2.93739,12750000.0
2009-12-22 00:06:00,2.93815,2.93845,2.93442,2.93774,7000000.0
2009-12-22 00:07:00,2.93782,2.9385,2.93434,2.93479,8000000.0
2009-12-22 00:08:00,2.93787,2.93797,2.93544,2.93592,7750000.0
2009-12-22 00:09:00,2.93764,2.9381,2.93354,2.93354,8630000.0
2009-12-22 00:10:00,2.93708,2.93708,2.93355,2.93624,10750000.0
2009-12-22 00:11:00,2.93711,2.93724,2.93331,2.936,9750000.0
2009-12-22 00:12:00,2.93572,2.93623,2.93138,2.93479,14250000.0
2009-12-22 00:13:00,2.93686,2.93686,2.9347,2.93543,5500000.0
2009-12-22 00:14:00,2.93605,2.93713,2.9293,2.93713,10880000.0
2009-12-22 00:15:00,2.93521,2.93697,2.93465,2.9351,12750000.0
2009-12-22 00:16:00,2.93737,2.93763,2.9338,2.9342,9250000.0
2009-12-22 00:17:00,2.93651,2.93683,2.93312,2.93506,10500000.0
2009-12-22 00:18:00,2.93442,2.93724,2.93309,2.9346,10000000.0
2009-12-22 00:19:00,2.93693,2.93899,2.93518,2.93668,11750000.0
2009-12-22 00:20:00,2.93647,2.93728,2.93406,2.93728,10750000.0
2009-12-22 00:21:00,2.93351,2.93726,2.93001,2.93726,6250000.0
2009-12-22 00:22:00,2.93443,2.93772,2.93325,2.93541,8750000.0
2009-12-22 00:23:00,2.93658,2.93717,2.93479,2.93479,11250000.0
2009-12-22 00:24:00,2.93602,2.93612,2.93217,2.9361,8500000.0
2009-12-22 00:25:00,2.93779,2.93779,2.93261,2.93261,9000000.0
2009-12-22 00:26:00,2.93513,2.93771,2.93454,2.9349,7000000.0
2009-12-22 00:27:00,2.93735,2.93735,2.93339,2.93607,6000000.0
2009-12-22 00:28:00,2.93477,2.93741,2.92992,2.93422,17500000.0
2009-12-22 00:29:00,2.93585,2.93659,2.93082,2.93579,8250000.0
2009-12-22 00:30:00,2.93627,2.93795,2.93407,2.93795,8500000.0
2009-12-22 00:32:00,2.93409,2.93669,2.93234,2.93669,5250000.0
2009-12-22 00:33:00,2.93544,2.93881,2.93257,2.93773,19250000.0
2009-12-22 00:34:00,2.93687,2.93712,2.93244,2.93244,7000000.0
2009-12-22 00:35:00,2.93983,2.93993,2.93903,2.93903,5250000.0
2009-12-22 00:36:00,2.93469,2.93663,2.93234,2.93638,8750000.0
2009-12-22 00:37:00,2.93611,2.93837,2.93377,2.93837,9250000.0
2009-12-22 00:38:00,2.93644,2.93805,2.93577,2.9376,6000000.0
2009-12-22 00:39:00,2.93751,2.93782,2.93585,2.93646,6380000.0
2009-12-22 00:40:00,2.9358,2.93816,2.9358,2.93814,5750000.0
2009-12-22 00:41:00,2.93804,2.93804,2.93473,2.93473,5250000.0
2009-12-22 00:42:00,2.93528,2.93848,2.93528,2.93764,9500000.0
2009-12-22 00:43:00,2.93316,2.93675,2.93302,2.93502,8000000.0
2009-12-22 00:44:00,2.93307,2.9379,2.93307,2.93463,8500000.0
2009-12-22 00:45:00,2.93766,2.9377,2.93409,2.93521,10000000.0
2009-12-22 00:46:00,2.93655,2.93747,2.93611,2.93722,9500000.0
2009-12-22 00:47:00,2.93306,2.93821,2.93306,2.93821,5500000.0
2009-12-22 00:49:00,2.93287,2.93714,2.93236,2.93673,8000000.0
2009-12-22 00:50:00,2.93308,2.9372,2.93308,2.93354,13750000.0
2009-12-22 00:51:00,2.93892,2.93925,2.93533,2.93533,9000000.0
2009-12-22 00:53:00,2.93607,2.9367,2.93328,2.93609,11000000.0
2009-12-22 00:54:00,2.93641,2.93767,2.93422,2.93767,11250000.0
2009-12-22 00:55:00,2.93654,2.93736,2.93093,2.93736,16880000.0
2009-12-22 00:56:00,2.93674,2.93752,2.93155,2.93577,7250000.0
2009-12-22 00:57:00,2.93559,2.93629,2.9316,2.93413,10750000.0
2009-12-22 00:58:00,2.93683,2.93749,2.9346,2.93633,9000000.0
2009-12-22 00:59:00,2.93539,2.93742,2.9306,2.93742,6760000.0
2009-12-22 01:00:00,2.93519,2.93552,2.92864,2.93543,12380000.0
2009-12-22 01:01:00,2.93661,2.93713,2.93354,2.93694,7380000.0
2009-12-22 01:02:00,2.93556,2.93709,2.93178,2.93608,8130000.0
2009-12-22 01:03:00,2.93746,2.93746,2.9366,2.9366,8750000.0
2009-12-22 01:04:00,2.93621,2.93646,2.93254,2.93428,8500000.0
2009-12-22 01:05:00,2.93728,2.93791,2.93433,2.93628,7500000.0
2009-12-22 01:06:00,2.93494,2.93735,2.93332,2.93735,10000000.0
2009-12-22 01:07:00,2.93458,2.93578,2.93158,2.93566,10750000.0
2009-12-22 01:08:00,2.93474,2.9361,2.9326,2.9356,13750000.0
2009-12-22 01:09:00,2.93534,2.93536,2.93211,2.93211,5500000.0
2009-12-22 01:10:00,2.93673,2.93673,2.93109,2.93551,5500000.0
2009-12-22 01:12:00,2.93709,2.93709,2.92989,2.93556,6380000.0
2009-12-22 01:13:00,2.93508,2.93665,2.93181,2.93267,18250000.0
2009-12-22 01:14:00,2.93521,2.93521,2.9306,2.93475,6500000.0
2009-12-22 01:15:00,2.93222,2.93703,2.93117,2.93703,6880000.0
2009-12-22 01:16:00,2.93282,2.93581,2.93081,2.93489,16750000.0
2009-12-22 01:17:00,2.93541,2.93658,2.93158,2.93508,7250000.0
2009-12-22 01:18:00,2.93315,2.93576,2.93315,2.93327,9250000.0
2009-12-22 01:19:00,2.9361,2.9361,2.93126,2.93481,5500000.0
2009-12-22 01:20:00,2.93569,2.93614,2.9319,2.9319,5880000.0
2009-12-22 01:21:00,2.9334,2.93679,2.9334,2.9341,6500000.0
2009-12-22 01:22:00,2.93166,2.93644,2.93166,2.93607,8750000.0
2009-12-22 01:23:00,2.93463,2.93629,2.93441,2.93493,9500000.0
2009-12-22 01:24:00,2.93811,2.93811,2.93397,2.93489,7750000.0
2009-12-22 01:25:00,2.93603,2.9371,2.9308,2.9371,9000000.0
2009-12-22 01:26:00,2.93409,2.93577,2.93116,2.93116,6880000.0
2009-12-22 01:27:00,2.93798,2.93832,2.93485,2.93512,7000000.0
2009-12-22 01:29:00,2.93435,2.93706,2.93147,2.93706,8000000.0
2009-12-22 01:31:00,2.93809,2.93809,2.93338,2.9342,7500000.0
2009-12-22 01:32:00,2.93594,2.93651,2.93267,2.93267,9250000.0
2009-12-22 01:33:00,2.93595,2.93678,2.93371,2.93599,11750000.0
2009-12-22 01:34:00,2.93701,2.9388,2.93436,2.93654,11750000.0
2009-12-22 01:35:00,2.93434,2.93718,2.93378,2.93468,12750000.0
2009-12-22 01:36:00,2.93449,2.93705,2.93128,2.93468,7380000.0
2009-12-22 01:37:00,2.93652,2.93652,2.93428,2.93428,7000000.0
2009-12-22 01:38:00,2.93389,2.93637,2.93116,2.93569,10250000.0
2009-12-22 01:39:00,2.92768,2.93635,2.92768,2.93635,7500000.0
2009-12-22 01:40:00,2.93315,2.93555,2.93073,2.93555,6500000.0
2009-12-22 01:41:00,2.93646,2.93652,2.93216,2.93383,13750000.0
2009-12-22 01:42:00,2.93585,2.9369,2.93353,2.93666,10000000.0
2009-12-22 01:43:00,2.9372,2.9372,2.93295,2.933,8750000.0
2009-12-22 01:44:00,2.93301,2.93634,2.93144,2.93282,12750000.0
2009-12-22 01:45:00,2.93512,2.93512,2.93312,2.93312,7500000.0
2009-12-22 01:46:00,2.93272,2.93491,2.93,2.93218,9000000.0
2009-12-22 01:47:00,2.93443,2.93443,2.93045,2.93186,8500000.0
2009-12-22 01:48:00,2.93379,2.93546,2.9277,2.93387,19250000.0
2009-12-22 01:49:00,2.9344,2.9344,2.92813,2.92813,15500000.0
2009-12-22 01:50:00,2.93138,2.934,2.92822,2.92822,20000000.0
2009-12-22 01:51:00,2.93393,2.93393,2.92915,2.93304,10750000.0
2009-12-22 01:52:00,2.9304,2.93393,2.92942,2.93393,5500000.0
2009-12-22 01:53:00,2.9348,2.9348,2.92874,2.9328,6250000.0
2009-12-22 01:54:00,2.93204,2.93314,2.92802,2.93146,9380000.0
2009-12-22 01:55:00,2.93085,2.93347,2.93085,2.93227,11750000.0
2009-12-22 01:56:00,2.93371,2.93372,2.93024,2.93096,11500000.0
2009-12-22 01:57:00,2.93369,2.93458,2.9316,2.93399,7500000.0
2009-12-22 01:58:00,2.93168,2.93617,2.93168,2.93442,6500000.0
2009-12-22 02:01:00,2.93126,2.93391,2.93126,2.93357,9380000.0
2009-12-22 02:02:00,2.93123,2.93369,2.93123,2.93202,5750000.0
2009-12-22 02:03:00,2.93127,2.93442,2.92952,2.93207,9250000.0
2009-12-22 02:04:00,2.93266,2.93524,2.93164,2.93192,9500000.0
2009-12-22 02:05:00,2.93148,2.93398,2.92861,2.92861,6250000.0
2009-12-22 02:06:00,2.93242,2.9333,2.92956,2.9315,8500000.0
2009-12-22 02:07:00,2.93442,2.9361,2.93221,2.93259,6000000.0
2009-12-22 02:08:00,2.93332,2.93385,2.9286,2.9286,9000000.0
2009-12-22 02:09:00,2.9346,2.93466,2.92858,2.92934,8250000.0
2009-12-22 02:10:00,2.93311,2.93522,2.92893,2.93503,7250000.0
2009-12-22 02:11:00,2.93355,2.93379,2.93137,2.93313,7130000.0
2009-12-22 02:12:00,2.93354,2.9344,2.92977,2.93289,12750000.0
2009-12-22 02:13:00,2.93266,2.93388,2.93017,2.93317,6250000.0
2009-12-22 02:14:00,2.9332,2.93417,2.93071,2.93362,8250000.0
2009-12-22 02:15:00,2.93284,2.93325,2.92941,2.92941,6000000.0
2009-12-22 02:16:00,2.93052,2.93335,2.92959,2.92959,5250000.0
2009-12-22 02:17:00,2.93335,2.93433,2.93119,2.93119,9750000.0
2009-12-22 02:18:00,2.93274,2.93324,2.92939,2.93253,7630000.0
2009-12-22 02:19:00,2.93082,2.93364,2.92918,2.92969,8750000.0
2009-12-22 02:20:00,2.93352,2.93401,2.93044,2.93216,10250000.0
2009-12-22 02:21:00,2.93105,2.93455,2.93105,2.9312,7750000.0
2009-12-22 02:22:00,2.93115,2.93281,2.92914,2.93163,10000000.0
2009-12-22 02:23:00,2.93327,2.93529,2.93087,2.93245,8250000.0
2009-12-22 02:24:00,2.93075,2.93459,2.928,2.93459,8250000.0
2009-12-22 02:25:00,2.93258,2.93389,2.93152,2.93389,5250000.0
2009-12-22 02:26:00,2.93475,2.93475,2.92772,2.93224,21000000.0
2009-12-22 02:27:00,2.93339,2.93348,2.93107,2.93241,8500000.0
2009-12-22 02:28:00,2.93362,2.93502,2.92943,2.92943,20750000.0
2009-12-22 02:29:00,2.93316,2.935,2.92735,2.92885,9250000.0
2009-12-22 02:30:00,2.93116,2.93478,2.93006,2.93478,5250000.0
2009-12-22 02:31:00,2.93429,2.93597,2.9309,2.93295,21000000.0
2009-12-22 02:32:00,2.93261,2.93487,2.92865,2.93487,5500000.0
2009-12-22 02:33:00,2.9338,2.93546,2.93015,2.93546,10000000.0
2009-12-22 02:34:00,2.93447,2.93585,2.93341,2.93433,12000000.0
2009-12-22 02:35:00,2.93601,2.93601,2.93091,2.9328,6250000.0
2009-12-22 02:36:00,2.93108,2.93613,2.93108,2.93182,8000000.0
2009-12-22 02:37:00,2.93593,2.93593,2.93179,2.93296,8000000.0
2009-12-22 02:38:00,2.9358,2.93631,2.93368,2.93565,5500000.0
2009-12-22 02:39:00,2.93294,2.93527,2.93294,2.9337,10250000.0
2009-12-22 02:40:00,2.93637,2.93637,2.9322,2.9333,8500000.0
2009-12-22 02:41:00,2.92958,2.93531,2.92958,2.93531,5500000.0
2009-12-22 02:42:00,2.93443,2.93637,2.92955,2.93637,7500000.0
2009-12-22 02:43:00,2.93514,2.9353,2.9321,2.9321,5880000.0
2009-12-22 02:44:00,2.93558,2.93592,2.93308,2.9338,10500000.0
2009-12-22 02:45:00,2.93348,2.93591,2.93183,2.93525,11500000.0
2009-12-22 02:46:00,2.93278,2.93463,2.93238,2.93238,7500000.0
2009-12-22 02:47:00,2.93215,2.93402,2.93073,2.932,6630000.0
2009-12-22 02:48:00,2.93485,2.93485,2.93056,2.93392,14000000.0
2009-12-22 02:49:00,2.93361,2.93592,2.92895,2.93173,10750000.0
2009-12-22 02:50:00,2.93113,2.93334,2.9292,2.93163,8880000.0
2009-12-22 02:51:00,2.93039,2.93324,2.92975,2.93086,7750000.0
2009-12-22 02:52:00,2.93094,2.93319,2.92889,2.93108,8380000.0
2009-12-22 02:53:00,2.93012,2.93323,2.9288,2.93157,8000000.0
2009-12-22 02:54:00,2.93294,2.93412,2.93055,2.93412,12750000.0
2009-12-22 02:55:00,2.93282,2.93401,2.92854,2.93339,8000000.0
2009-12-22 02:56:00,2.92971,2.93192,2.92902,2.93192,9000000.0
2009-12-22 02:57:00,2.93257,2.93321,2.92737,2.93179,8000000.0
2009-12-22 02:58:00,2.93278,2.93327,2.92998,2.92998,9000000.0
2009-12-22 02:59:00,2.93327,2.93375,2.93022,2.93022,11000000.0
2009-12-22 03:00:00,2.92993,2.93265,2.9268,2.93201,6000000.0
2009-12-22 03:01:00,2.9319,2.93337,2.92915,2.93034,7250000.0
2009-12-22 03:02:00,2.93073,2.9336,2.93073,2.9309,5500000.0
2009-12-22 03:03:00,2.93413,2.93453,2.92812,2.92859,6500000.0
2009-12-22 03:04:00,2.9311,2.93403,2.9311,2.93159,6500000.0
2009-12-22 03:05:00,2.93121,2.93336,2.92982,2.93187,11000000.0
2009-12-22 03:06:00,2.93199,2.93399,2.93057,2.93143,10500000.0
2009-12-22 03:07:00,2.93109,2.93463,2.93062,2.93062,7750000.0
2009-12-22 03:08:00,2.92788,2.93633,2.92788,2.93417,9500000.0
2009-12-22 03:09:00,2.93267,2.93547,2.93126,2.93547,8250000.0
2009-12-22 03:10:00,2.93211,2.93572,2.93163,2.93572,7250000.0
2009-12-22 03:11:00,2.93344,2.93611,2.93279,2.9335,9250000.0
2009-12-22 03:12:00,2.9335,2.9356,2.93293,2.93437,8630000.0
2009-12-22 03:13:00,2.9338,2.93615,2.93044,2.93314,6000000.0
2009-12-22 03:14:00,2.9333,2.93482,2.93224,2.93262,5880000.0
2009-12-22 03:15:00,2.93507,2.93526,2.93061,2.93477,9630000.0
2009-12-22 03:16:00,2.93327,2.93351,2.93067,2.93276,8750000.0
2009-12-22 03:17:00,2.93228,2.93425,2.93144,2.93144,8250000.0
2009-12-22 03:18:00,2.93262,2.93455,2.93048,2.9329,9010000.0
2009-12-22 03:19:00,2.93369,2.93416,2.93087,2.93135,9880000.0
2009-12-22 03:20:00,2.93221,2.93392,2.92956,2.93194,7750000.0
2009-12-22 03:21:00,2.93055,2.93385,2.92937,2.93355,8000000.0
2009-12-22 03:22:00,2.93151,2.93321,2.92977,2.93123,9250000.0
2009-12-22 03:23:00,2.93429,2.93429,2.93093,2.93123,8500000.0
2009-12-22 03:24:00,2.93351,2.93363,2.93042,2.9335,10000000.0
2009-12-22 03:25:00,2.93408,2.93408,2.92908,2.93068,5500000.0
2009-12-22 03:26:00,2.9341,2.9341,2.92993,2.93144,5500000.0
2009-12-22 03:27:00,2.92869,2.93311,2.92802,2.93311,10750000.0
2009-12-22 03:28:00,2.92984,2.93397,2.92984,2.93103,8500000.0
2009-12-22 03:29:00,2.93072,2.93321,2.92842,2.93136,9000000.0
2009-12-22 03:30:00,2.92997,2.93406,2.92991,2.93406,7750000.0
2009-12-22 03:31:00,2.93352,2.93418,2.92857,2.93113,10010000.0
2009-12-22 03:32:00,2.93189,2.9349,2.93107,2.93172,6750000.0
2009-12-22 03:33:00,2.93278,2.93278,2.93003,2.93246,7000000.0
2009-12-22 03:34:00,2.92872,2.93311,2.92796,2.93058,6750000.0
2009-12-22 03:35:00,2.93062,2.93321,2.92977,2.93302,10500000.0
2009-12-22 03:36:00,2.93074,2.93357,2.92968,2.93357,9250000.0
2009-12-22 03:37:00,2.93008,2.93381,2.93008,2.93381,8380000.0
2009-12-22 03:38:00,2.93192,2.93292,2.92858,2.92952,6750000.0
2009-12-22 03:39:00,2.93344,2.93404,2.92962,2.93288,16500000.0
2009-12-22 03:40:00,2.9314,2.93261,2.93117,2.93117,8500000.0
2009-12-22 03:41:00,2.93352,2.93352,2.92837,2.93223,6000000.0
2009-12-22 03:42:00,2.93176,2.93414,2.92869,2.93414,12000000.0
2009-12-22 03:43:00,2.93097,2.93383,2.92956,2.93007,8000000.0
2009-12-22 03:44:00,2.93338,2.93338,2.9258,2.9258,5500000.0
2009-12-22 03:45:00,2.93149,2.93266,2.92928,2.92928,16250000.0
2009-12-22 03:46:00,2.93126,2.9324,2.93003,2.93198,8750000.0
2009-12-22 03:47:00,2.93151,2.93151,2.92872,2.93115,6750000.0
2009-12-22 03:48:00,2.93375,2.93375,2.92662,2.9308,13000000.0
2009-12-22 03:49:00,2.9314,2.93253,2.93008,2.93008,7380000.0
2009-12-22 03:50:00,2.93215,2.93215,2.93016,2.93199,6750000.0
2009-12-22 03:51:00,2.9315,2.93223,2.92996,2.93223,6250000.0
2009-12-22 03:52:00,2.93098,2.93208,2.92649,2.93208,7380000.0
2009-12-22 03:53:00,2.93268,2.93268,2.92773,2.92773,10000000.0
2009-12-22 03:54:00,2.92859,2.93261,2.92772,2.93162,11000000.0
2009-12-22 03:55:00,2.9299,2.93194,2.92918,2.92918,6000000.0
2009-12-22 03:56:00,2.93089,2.93207,2.92881,2.92881,7000000.0
2009-12-22 03:57:00,2.93247,2.93269,2.9278,2.92986,8500000.0
2009-12-22 03:58:00,2.92892,2.93192,2.92823,2.93056,9000000.0
2009-12-22 03:59:00,2.93103,2.93359,2.92685,2.93013,8500000.0
2009-12-22 04:00:00,2.93165,2.93291,2.92689,2.9296,9250000.0
2009-12-22 04:01:00,2.93218,2.93296,2.92827,2.93239,9630000.0
2009-12-22 04:02:00,2.93101,2.93334,2.92822,2.93304,10630000.0
2009-12-22 04:03:00,2.93206,2.93485,2.92896,2.9325,11000000.0
2009-12-22 04:04:00,2.93323,2.93348,2.92974,2.93345,11250000.0
2009-12-22 04:05:00,2.93102,2.93368,2.92894,2.9325,7750000.0
2009-12-22 04:06:00,2.9311,2.93255,2.92782,2.92893,10750000.0
2009-12-22 04:07:00,2.92707,2.93265,2.92707,2.93265,9500000.0
2009-12-22 04:08:00,2.92773,2.93346,2.92773,2.93077,8250000.0
2009-12-22 04:10:00,2.93055,2.93239,2.92707,2.93002,6000000.0
2009-12-22 04:11:00,2.93179,2.93266,2.92846,2.93143,9380000.0
2009-12-22 04:12:00,2.93243,2.93301,2.92862,2.92862,7250000.0
2009-12-22 04:13:00,2.93289,2.93289,2.9271,2.92835,7500000.0
2009-12-22 04:14:00,2.93126,2.93407,2.92994,2.93222,8750000.0
2009-12-22 04:15:00,2.93345,2.93514,2.93057,2.93057,7500000.0
2009-12-22 04:16:00,2.93421,2.93471,2.93305,2.93409,5250000.0
2009-12-22 04:17:00,2.93353,2.93624,2.93353,2.9355,7500000.0
2009-12-22 04:18:00,2.93401,2.93592,2.93289,2.93592,11500000.0
2009-12-22 04:19:00,2.93362,2.93699,2.93272,2.93343,9000000.0
2009-12-22 04:20:00,2.93485,2.93602,2.93008,2.93602,7500000.0
2009-12-22 04:21:00,2.93257,2.93496,2.93231,2.93231,5500000.0
2009-12-22 04:22:00,2.93204,2.93448,2.93204,2.93394,9250000.0
2009-12-22 04:23:00,2.93153,2.93434,2.93037,2.93328,8750000.0
2009-12-22 04:24:00,2.93393,2.93476,2.93081,2.93205,11250000.0
2009-12-22 04:25:00,2.93284,2.93324,2.93023,2.93193,7500000.0
2009-12-22 04:26:00,2.93374,2.93476,2.93059,2.93356,7880000.0
2009-12-22 04:27:00,2.93448,2.93461,2.93147,2.93386,7250000.0
2009-12-22 04:28:00,2.93314,2.9333,2.92921,2.93224,7880000.0
2009-12-22 04:29:00,2.93444,2.93525,2.93204,2.93204,7000000.0
2009-12-22 04:30:00,2.93343,2.93455,2.93008,2.93391,6750000.0
2009-12-22 04:31:00,2.93222,2.93388,2.92815,2.93352,12000000.0
2009-12-22 04:32:00,2.93425,2.93425,2.93085,2.93311,7630000.0
2009-12-22 04:33:00,2.93444,2.93558,2.93385,2.93557,9500000.0
2009-12-22 04:34:00,2.92942,2.93413,2.92942,2.93257,6500000.0
2009-12-22 04:35:00,2.9344,2.9344,2.92969,2.92976,5500000.0
2009-12-22 04:36:00,2.93527,2.93527,2.9282,2.93485,11750000.0
2009-12-22 04:37:00,2.93387,2.93447,2.93239,2.93336,10000000.0
2009-12-22 04:38:00,2.93451,2.93451,2.93001,2.93236,8750000.0
2009-12-22 04:39:00,2.93421,2.9343,2.93001,2.93071,9260000.0
2009-12-22 04:40:00,2.93207,2.93374,2.93094,2.93151,6750000.0
2009-12-22 04:41:00,2.92913,2.93367,2.92913,2.93236,7130000.0
2009-12-22 04:42:00,2.93225,2.9332,2.9299,2.93274,11000000.0
2009-12-22 04:43:00,2.9315,2.93514,2.92942,2.92942,9250000.0
2009-12-22 04:44:00,2.93331,2.93331,2.9299,2.93222,7250000.0
2009-12-22 04:45:00,2.93127,2.93347,2.93076,2.93288,5500000.0
2009-12-22 04:46:00,2.92798,2.93362,2.92798,2.93362,10750000.0
2009-12-22 04:47:00,2.93216,2.93324,2.93026,2.9309,9500000.0
2009-12-22 04:48:00,2.93219,2.93301,2.93048,2.93282,7750000.0
2009-12-22 04:49:00,2.92897,2.9335,2.92746,2.93076,6750000.0
2009-12-22 04:50:00,2.93045,2.93327,2.92649,2.92864,12000000.0
2009-12-22 04:51:00,2.93138,2.93252,2.92742,2.93107,11000000.0
2009-12-22 04:52:00,2.93336,2.93353,2.92866,2.93322,10500000.0
2009-12-22 04:53:00,2.93359,2.93404,2.92984,2.93326,8750000.0
2009-12-22 04:54:00,2.93025,2.93326,2.92963,2.93132,8750000.0
2009-12-22 04:55:00,2.93159,2.93405,2.92828,2.93405,6000000.0
2009-12-22 04:56:00,2.9327,2.93311,2.92897,2.92906,13380000.0
2009-12-22 04:57:00,2.9304,2.9336,2.92869,2.92954,9500000.0
2009-12-22 04:58:00,2.92766,2.93219,2.92766,2.93219,9380000.0
2009-12-22 04:59:00,2.93048,2.93189,2.92742,2.92742,8250000.0
2009-12-22 05:00:00,2.92979,2.93266,2.92979,2.93266,8130000.0
2009-12-22 05:01:00,2.92995,2.9335,2.92896,2.93212,8880000.0
2009-12-22 05:02:00,2.93215,2.93327,2.93063,2.93296,9250000.0
2009-12-22 05:03:00,2.93132,2.9328,2.92717,2.93265,6750000.0
2009-12-22 05:04:00,2.92985,2.93266,2.92985,2.93094,6750000.0
2009-12-22 05:05:00,2.93068,2.93199,2.92868,2.92871,10250000.0
2009-12-22 05:06:00,2.93278,2.93342,2.92784,2.93321,7000000.0
2009-12-22 05:07:00,2.92822,2.93182,2.92822,2.93057,6500000.0
2009-12-22 05:08:00,2.9307,2.93169,2.92967,2.92969,5750000.0
2009-12-22 05:09:00,2.92912,2.93209,2.92912,2.93209,10750000.0
2009-12-22 05:10:00,2.93015,2.93188,2.92948,2.93185,6000000.0
2009-12-22 05:11:00,2.92694,2.93247,2.92694,2.93011,10500000.0
2009-12-22 05:12:00,2.92973,2.93362,2.92823,2.93362,5250000.0
2009-12-22 05:13:00,2.93127,2.93226,2.92833,2.93177,8750000.0
2009-12-22 05:14:00,2.93302,2.93302,2.93066,2.93171,7130000.0
2009-12-22 05:15:00,2.92996,2.93161,2.92839,2.93082,8500000.0
2009-12-22 05:16:00,2.92782,2.9327,2.92782,2.93067,8500000.0
2009-12-22 05:17:00,2.92766,2.92911,2.92678,2.92911,8250000.0
2009-12-22 05:18:00,2.9295,2.93309,2.92757,2.93176,7000000.0
2009-12-22 05:19:00,2.93085,2.93263,2.92956,2.92956,9750000.0
2009-12-22 05:20:00,2.93213,2.93234,2.92855,2.9321,9000000.0
2009-12-22 05:21:00,2.93241,2.93277,2.92874,2.93121,12000000.0
2009-12-22 05:22:00,2.93145,2.93145,2.92863,2.92863,6000000.0
2009-12-22 05:23:00,2.93122,2.93166,2.92849,2.93151,12250000.0
2009-12-22 05:24:00,2.929,2.93216,2.92581,2.93037,8250000.0
2009-12-22 05:25:00,2.93288,2.93288,2.92987,2.93223,8000000.0
2009-12-22 05:26:00,2.93086,2.93389,2.92914,2.93389,15010000.0
2009-12-22 05:27:00,2.93143,2.93337,2.92743,2.93337,5880000.0
2009-12-22 05:28:00,2.93349,2.93349,2.92973,2.92973,7750000.0
2009-12-22 05:29:00,2.9277,2.93279,2.9277,2.93279,5500000.0
2009-12-22 05:30:00,2.9306,2.93388,2.9306,2.93208,8500000.0
2009-12-22 05:31:00,2.93243,2.93309,2.93147,2.93186,5500000.0
2009-12-22 05:32:00,2.9327,2.9327,2.92852,2.93166,5500000.0
2009-12-22 05:33:00,2.93324,2.93388,2.93131,2.93251,10000000.0
2009-12-22 05:35:00,2.93283,2.93472,2.93028,2.93028,6000000.0
2009-12-22 05:36:00,2.93254,2.93345,2.92957,2.93345,9250000.0
2009-12-22 05:37:00,2.93066,2.93342,2.92931,2.92963,6750000.0
2009-12-22 05:38:00,2.9313,2.93354,2.93129,2.93129,7750000.0
2009-12-22 05:39:00,2.93407,2.93407,2.93,2.93188,8250000.0
2009-12-22 05:40:00,2.92961,2.93255,2.92961,2.93206,7250000.0
2009-12-22 05:41:00,2.93147,2.93147,2.9275,2.92797,5250000.0
2009-12-22 05:42:00,2.93266,2.93313,2.93063,2.93172,6000000.0
2009-12-22 05:44:00,2.93149,2.93356,2.93019,2.93344,11500000.0
2009-12-22 05:45:00,2.93085,2.93328,2.92883,2.93328,8500000.0
2009-12-22 05:46:00,2.93042,2.93282,2.92758,2.93248,12380000.0
2009-12-22 05:47:00,2.92745,2.93405,2.92745,2.93342,11260000.0
2009-12-22 05:48:00,2.93068,2.93301,2.92616,2.93011,17000000.0
2009-12-22 05:49:00,2.93069,2.93308,2.92788,2.92788,16250000.0
2009-12-22 05:50:00,2.93065,2.93229,2.93046,2.93156,6500000.0
2009-12-22 05:51:00,2.93004,2.933,2.92792,2.9323,19250000.0
2009-12-22 05:52:00,2.93083,2.9331,2.92841,2.9331,9250000.0
2009-12-22 05:53:00,2.92863,2.93235,2.9269,2.9307,12750000.0
2009-12-22 05:54:00,2.92856,2.93313,2.92856,2.93042,6000000.0
2009-12-22 05:55:00,2.92849,2.93249,2.92849,2.9322,21630000.0
2009-12-22 05:56:00,2.93026,2.93327,2.92839,2.93059,10000000.0
2009-12-22 05:57:00,2.92992,2.93205,2.92685,2.93155,14250000.0
2009-12-22 05:58:00,2.93073,2.93194,2.92803,2.92995,11630000.0
2009-12-22 05:59:00,2.93058,2.93338,2.92718,2.93252,17000000.0
2009-12-22 06:00:00,2.93022,2.93313,2.92747,2.9297,12250000.0
2009-12-22 06:01:00,2.92991,2.93278,2.92991,2.93234,5500000.0
2009-12-22 06:02:00,2.93011,2.93234,2.92994,2.93234,14000000.0
2009-12-22 06:03:00,2.93346,2.93346,2.92926,2.93044,10750000.0
2009-12-22 06:04:00,2.93226,2.933,2.93001,2.933,15000000.0
2009-12-22 06:05:00,2.93002,2.9332,2.92682,2.93252,13250000.0
2009-12-22 06:06:00,2.93181,2.93362,2.93015,2.93015,11130000.0
2009-12-22 06:07:00,2.93037,2.93271,2.92951,2.93048,6750000.0
2009-12-22 06:08:00,2.9328,2.93314,2.9283,2.9283,11510000.0
2009-12-22 06:09:00,2.93154,2.9319,2.9275,2.92983,10380000.0
2009-12-22 06:10:00,2.93077,2.93466,2.92973,2.93114,11000000.0
2009-12-22 06:11:00,2.93237,2.93316,2.92885,2.93316,6250000.0
2009-12-22 06:12:00,2.93028,2.933,2.9287,2.93234,6250000.0
2009-12-22 06:13:00,2.93011,2.9328,2.9292,2.9292,8000000.0
2009-12-22 06:14:00,2.93241,2.93241,2.9284,2.92999,9380000.0
2009-12-22 06:15:00,2.93193,2.93229,2.93044,2.93171,5630000.0
2009-12-22 06:16:00,2.93237,2.93321,2.92904,2.93307,7500000.0
2009-12-22 06:17:00,2.9336,2.9336,2.92707,2.93021,10500000.0
2009-12-22 06:18:00,2.93083,2.93317,2.92841,2.93132,15130000.0
2009-12-22 06:19:00,2.93193,2.93301,2.93105,2.93239,9250000.0
2009-12-22 06:20:00,2.93325,2.93325,2.92982,2.93279,5750000.0
2009-12-22 06:21:00,2.93324,2.93324,2.9305,2.9305,10510000.0
2009-12-22 06:22:00,2.93198,2.93319,2.92688,2.92966,9750000.0
2009-12-22 06:23:00,2.93017,2.93301,2.93017,2.93254,6500000.0
2009-12-22 06:24:00,2.93064,2.93341,2.93064,2.93249,6000000.0
2009-12-22 06:25:00,2.9306,2.93423,2.92912,2.93423,8250000.0
2009-12-22 06:26:00,2.93231,2.93256,2.92677,2.9324,11380000.0
2009-12-22 06:27:00,2.93216,2.93356,2.92917,2.93232,7130000.0
2009-12-22 06:28:00,2.92915,2.933,2.92915,2.933,9000000.0
2009-12-22 06:29:00,2.93079,2.93331,2.93028,2.93331,6000000.0
2009-12-22 06:30:00,2.93071,2.93358,2.93043,2.93358,10000000.0
2009-12-22 06:31:00,2.93043,2.93366,2.92969,2.93019,7000000.0
2009-12-22 06:32:00,2.9308,2.93394,2.93029,2.93058,6250000.0
2009-12-22 06:33:00,2.93153,2.93193,2.93004,2.93169,6630000.0
2009-12-22 06:34:00,2.93251,2.93296,2.92716,2.92716,8250000.0
2009-12-22 06:35:00,2.92971,2.93312,2.92768,2.93242,8500000.0
2009-12-22 06:36:00,2.93372,2.93433,2.93023,2.93388,7000000.0
2009-12-22 06:37:00,2.93081,2.93252,2.92861,2.93252,6500000.0
2009-12-22 06:39:00,2.93427,2.93427,2.93,2.93413,8000000.0
2009-12-22 06:40:00,2.93159,2.93209,2.92701,2.93209,8380000.0
2009-12-22 06:41:00,2.93246,2.93285,2.92962,2.93153,6000000.0
2009-12-22 06:42:00,2.93119,2.93241,2.92936,2.93209,6250000.0
2009-12-22 06:43:00,2.93007,2.93105,2.92748,2.92854,6750000.0
2009-12-22 06:44:00,2.92491,2.92889,2.92491,2.9282,5750000.0
2009-12-22 06:46:00,2.92778,2.92939,2.92505,2.92939,7880000.0
2009-12-22 06:47:00,2.92685,2.92781,2.92535,2.92535,11500000.0
2009-12-22 06:48:00,2.92669,2.92973,2.92587,2.92973,6760000.0
2009-12-22 06:49:00,2.92638,2.92878,2.92168,2.9282,11750000.0
2009-12-22 06:50:00,2.92866,2.9293,2.92521,2.9278,11500000.0
2009-12-22 06:51:00,2.92864,2.92892,2.9259,2.92831,8500000.0
2009-12-22 06:52:00,2.92441,2.92818,2.92441,2.92583,10500000.0
2009-12-22 06:53:00,2.92469,2.92968,2.92469,2.9259,6000000.0
2009-12-22 06:54:00,2.92654,2.92808,2.92615,2.92808,6000000.0
2009-12-22 06:55:00,2.92714,2.92936,2.92497,2.92936,8500000.0
2009-12-22 06:56:00,2.92829,2.92829,2.92307,2.92557,7750000.0
2009-12-22 06:57:00,2.9268,2.92872,2.92419,2.92824,10000000.0
2009-12-22 06:58:00,2.92833,2.92972,2.92833,2.9296,5250000.0
2009-12-22 06:59:00,2.92719,2.92731,2.92583,2.92583,5750000.0
2009-12-22 07:00:00,2.92624,2.92953,2.92474,2.92474,10500000.0
2009-12-22 07:01:00,2.92102,2.92884,2.92102,2.92884,6000000.0
2009-12-22 07:02:00,2.927,2.92884,2.92659,2.92822,8250000.0
2009-12-22 07:03:00,2.92646,2.92945,2.92301,2.92945,5250000.0
2009-12-22 07:04:00,2.92352,2.92797,2.92352,2.92458,11000000.0
2009-12-22 07:05:00,2.9291,2.92963,2.92488,2.92488,6250000.0
2009-12-22 07:06:00,2.92665,2.92822,2.92351,2.92487,11250000.0
2009-12-22 07:07:00,2.92823,2.92897,2.92671,2.92836,8750000.0
2009-12-22 07:08:00,2.92977,2.92977,2.92531,2.92616,8500000.0
2009-12-22 07:09:00,2.92635,2.92855,2.92462,2.92634,6250000.0
2009-12-22 07:10:00,2.92703,2.93072,2.92493,2.92493,10750000.0
2009-12-22 07:11:00,2.92613,2.92833,2.92454,2.92454,8500000.0
2009-12-22 07:12:00,2.92869,2.92911,2.9261,2.9261,7000000.0
2009-12-22 07:13:00,2.92491,2.92857,2.92491,2.92857,9250000.0
2009-12-22 07:14:00,2.92776,2.92948,2.92583,2.92891,8500000.0
2009-12-22 07:15:00,2.92716,2.92838,2.92342,2.92697,8000000.0
2009-12-22 07:16:00,2.92813,2.92904,2.92336,2.92336,5500000.0
2009-12-22 07:17:00,2.92892,2.92939,2.92616,2.92616,5630000.0
2009-12-22 07:18:00,2.92786,2.92969,2.92537,2.92969,5500000.0
2009-12-22 07:19:00,2.92728,2.92954,2.92528,2.92528,6750000.0
2009-12-22 07:20:00,2.92622,2.93006,2.92622,2.92888,6750000.0
2009-12-22 07:21:00,2.92886,2.92886,2.9244,2.92485,6630000.0
2009-12-22 07:22:00,2.9263,2.92964,2.92494,2.92964,7500000.0
2009-12-22 07:23:00,2.92408,2.92648,2.92408,2.92563,5250000.0
2009-12-22 07:24:00,2.93133,2.93133,2.92683,2.93042,7130000.0
2009-12-22 07:25:00,2.928,2.928,2.92528,2.92785,5130000.0
2009-12-22 07:26:00,2.9284,2.92918,2.92581,2.92918,7750000.0
2009-12-22 07:27:00,2.92924,2.92924,2.92356,2.92686,8130000.0
2009-12-22 07:28:00,2.92675,2.92896,2.9248,2.92781,6750000.0
2009-12-22 07:29:00,2.92823,2.92848,2.92276,2.92759,8250000.0
2009-12-22 07:30:00,2.92701,2.92836,2.92603,2.9273,9000000.0
2009-12-22 07:31:00,2.92794,2.92853,2.92432,2.92625,7750000.0
2009-12-22 07:32:00,2.92786,2.92813,2.92569,2.92624,9380000.0
2009-12-22 07:33:00,2.92949,2.92949,2.92358,2.92677,8250000.0
2009-12-22 07:34:00,2.92838,2.9286,2.92572,2.9286,9000000.0
2009-12-22 07:35:00,2.92991,2.92991,2.92483,2.92698,8250000.0
2009-12-22 07:36:00,2.92671,2.92735,2.92246,2.92724,11000000.0
2009-12-22 07:37:00,2.9244,2.92725,2.9244,2.9269,7500000.0
2009-12-22 07:38:00,2.92603,2.92791,2.92339,2.9238,14000000.0
2009-12-22 07:39:00,2.92265,2.92632,2.92265,2.92476,6250000.0
2009-12-22 07:40:00,2.92464,2.92708,2.923,2.92681,11500000.0
2009-12-22 07:41:00,2.92685,2.92685,2.92316,2.92573,6000000.0
2009-12-22 07:42:00,2.92641,2.9286,2.92527,2.92564,8880000.0
2009-12-22 07:43:00,2.92365,2.92696,2.92281,2.9258,9000000.0
2009-12-22 07:44:00,2.92025,2.92752,2.92025,2.92556,7000000.0
2009-12-22 07:45:00,2.92862,2.92872,2.92468,2.92872,6250000.0
2009-12-22 07:46:00,2.92755,2.93026,2.92755,2.92855,9500000.0
2009-12-22 07:47:00,2.9282,2.93081,2.92556,2.92556,6750000.0
2009-12-22 07:48:00,2.92839,2.93146,2.92724,2.93139,9250000.0
2009-12-22 07:49:00,2.92896,2.93013,2.92358,2.92597,5500000.0
2009-12-22 07:50:00,2.9297,2.93032,2.92495,2.92668,11750000.0
2009-12-22 07:51:00,2.92638,2.93118,2.92638,2.9288,5750000.0
2009-12-22 07:52:00,2.92905,2.92995,2.92498,2.92764,5250000.0
2009-12-22 07:53:00,2.92821,2.9301,2.92702,2.92901,9000000.0
2009-12-22 07:54:00,2.92935,2.93037,2.92701,2.92701,5630000.0
2009-12-22 07:55:00,2.92795,2.92909,2.92689,2.92689,6250000.0
2009-12-22 07:56:00,2.92868,2.92936,2.92515,2.9279,7130000.0
2009-12-22 07:57:00,2.92761,2.93033,2.92417,2.92912,8750000.0
2009-12-22 07:58:00,2.92756,2.92992,2.92723,2.92861,9630000.0
2009-12-22 07:59:00,2.92785,2.93027,2.92785,2.92799,6750000.0
2009-12-22 08:00:00,2.92757,2.92998,2.92454,2.92665,7250000.0
2009-12-22 08:01:00,2.93131,2.93133,2.92753,2.92851,5500000.0
2009-12-22 08:02:00,2.92895,2.93002,2.92669,2.92896,7000000.0
2009-12-22 08:03:00,2.92842,2.93174,2.92714,2.92849,8380000.0
2009-12-22 08:04:00,2.92958,2.93073,2.92524,2.9286,10500000.0
2009-12-22 08:05:00,2.92839,2.9316,2.92839,2.92938,9500000.0
2009-12-22 08:06:00,2.93058,2.93118,2.92696,2.93044,13000000.0
2009-12-22 08:07:00,2.92508,2.93088,2.92508,2.92879,11000000.0
2009-12-22 08:08:00,2.93129,2.93129,2.92616,2.93085,9630000.0
2009-12-22 08:09:00,2.93179,2.93268,2.93068,2.93161,10000000.0
2009-12-22 08:10:00,2.92774,2.92922,2.92341,2.92824,7750000.0
2009-12-22 08:11:00,2.9284,2.93028,2.92442,2.92442,6000000.0
2009-12-22 08:12:00,2.92851,2.93076,2.92617,2.92617,6750000.0
2009-12-22 08:13:00,2.92945,2.93055,2.92679,2.92938,13500000.0
2009-12-22 08:14:00,2.92672,2.93133,2.92672,2.93009,5500000.0
2009-12-22 08:15:00,2.93036,2.93036,2.9251,2.928,7750000.0
2009-12-22 08:16:00,2.92875,2.93137,2.92808,2.93118,6500000.0
2009-12-22 08:17:00,2.92852,2.93116,2.92671,2.92671,6880000.0
2009-12-22 08:18:00,2.92513,2.93101,2.92513,2.92935,9000000.0
2009-12-22 08:19:00,2.92583,2.9309,2.92583,2.93003,5750000.0
2009-12-22 08:20:00,2.929,2.929,2.92368,2.92368,8750000.0
2009-12-22 08:21:00,2.93063,2.93201,2.92831,2.92831,6750000.0
2009-12-22 08:22:00,2.93118,2.93172,2.928,2.93152,10130000.0
2009-12-22 08:23:00,2.93103,2.93103,2.92756,2.92939,5500000.0
2009-12-22 08:24:00,2.92947,2.92994,2.92658,2.92658,9000000.0
2009-12-22 08:25:00,2.9274,2.93213,2.92716,2.93165,9000000.0
2009-12-22 08:26:00,2.9274,2.92933,2.92552,2.92667,8130000.0
2009-12-22 08:27:00,2.92868,2.93179,2.92595,2.93146,7500000.0
2009-12-22 08:28:00,2.93,2.93049,2.9291,2.93038,8750000.0
2009-12-22 08:29:00,2.92969,2.93047,2.92569,2.92569,8500000.0
2009-12-22 08:30:00,2.92773,2.93205,2.9263,2.9274,12250000.0
2009-12-22 08:31:00,2.927,2.93052,2.927,2.9281,6500000.0
2009-12-22 08:32:00,2.9308,2.9308,2.92864,2.92868,7880000.0
2009-12-22 08:33:00,2.93026,2.93069,2.92598,2.92598,5750000.0
2009-12-22 08:34:00,2.92949,2.93089,2.92539,2.92877,9500000.0
2009-12-22 08:35:00,2.92949,2.93145,2.92472,2.92827,6500000.0
2009-12-22 08:36:00,2.92828,2.92851,2.92542,2.92851,6380000.0
2009-12-22 08:37:00,2.93038,2.93075,2.92847,2.92847,11500000.0
2009-12-22 08:38:00,2.92853,2.9291,2.92756,2.92756,10000000.0
2009-12-22 08:39:00,2.9306,2.93115,2.92924,2.92924,10750000.0
2009-12-22 08:40:00,2.92745,2.93189,2.92745,2.93189,12500000.0
2009-12-22 08:41:00,2.92935,2.93126,2.92935,2.92972,8000000.0
2009-12-22 08:42:00,2.92897,2.93011,2.92756,2.92758,6000000.0
2009-12-22 08:43:00,2.92815,2.93142,2.927,2.92884,11500000.0
2009-12-22 08:44:00,2.93063,2.93086,2.92709,2.92972,8010000.0
2009-12-22 08:45:00,2.92712,2.93121,2.92705,2.92993,7750000.0
2009-12-22 08:46:00,2.92873,2.93098,2.92506,2.93098,9750000.0
2009-12-22 08:47:00,2.9291,2.93,2.92641,2.93,8380000.0
2009-12-22 08:48:00,2.93045,2.93045,2.92578,2.92578,6000000.0
2009-12-22 08:49:00,2.93163,2.93163,2.92607,2.9302,6000000.0
2009-12-22 08:50:00,2.93156,2.93204,2.92885,2.92964,9000000.0
2009-12-22 08:51:00,2.93006,2.93155,2.92837,2.93108,7500000.0
2009-12-22 08:52:00,2.92779,2.93047,2.92779,2.92815,10500000.0
2009-12-22 08:53:00,2.92789,2.93063,2.92649,2.92894,9750000.0
2009-12-22 08:54:00,2.92829,2.92979,2.9275,2.92804,6500000.0
2009-12-22 08:55:00,2.92493,2.92884,2.92493,2.92596,7500000.0
2009-12-22 08:56:00,2.92303,2.9281,2.92303,2.92527,5750000.0
2009-12-22 08:57:00,2.92611,2.92965,2.92344,2.92965,5250000.0
2009-12-22 08:58:00,2.92434,2.92742,2.92402,2.92618,8500000.0
2009-12-22 08:59:00,2.92664,2.92932,2.92664,2.92861,9130000.0
2009-12-22 09:00:00,2.92543,2.9295,2.92543,2.92663,7750000.0
2009-12-22 09:01:00,2.92795,2.92808,2.92467,2.92658,10500000.0
2009-12-22 09:02:00,2.92948,2.92948,2.92508,2.92564,6750000.0
2009-12-22 09:03:00,2.92692,2.9278,2.92283,2.9261,7380000.0
2009-12-22 09:04:00,2.92746,2.92857,2.92637,2.9273,6000000.0
2009-12-22 09:05:00,2.9235,2.92916,2.92344,2.92618,9250000.0
2009-12-22 09:06:00,2.92948,2.93006,2.9237,2.92901,8750000.0
2009-12-22 09:07:00,2.93038,2.93131,2.92729,2.92986,9750000.0
2009-12-22 09:08:00,2.92841,2.93125,2.92745,2.93098,5500000.0
2009-12-22 09:09:00,2.9292,2.93075,2.92612,2.93075,6000000.0
2009-12-22 09:10:00,2.92812,2.92945,2.92538,2.92743,5250000.0
2009-12-22 09:11:00,2.92731,2.92956,2.9265,2.92866,6500000.0
2009-12-22 09:12:00,2.92581,2.92807,2.92446,2.92594,7380000.0
2009-12-22 09:13:00,2.92906,2.92906,2.92237,2.92707,11250000.0
2009-12-22 09:14:00,2.92681,2.927,2.92149,2.9249,7250000.0
2009-12-22 09:15:00,2.92517,2.92659,2.92341,2.92465,7750000.0
2009-12-22 09:16:00,2.92532,2.92631,2.92154,2.926,9130000.0
2009-12-22 09:17:00,2.92207,2.92508,2.91944,2.92236,8130000.0
2009-12-22 09:18:00,2.92083,2.92411,2.92065,2.92119,10880000.0
2009-12-22 09:19:00,2.92372,2.92372,2.91764,2.92362,6500000.0
2009-12-22 09:20:00,2.91874,2.92261,2.91874,2.92063,5500000.0
2009-12-22 09:21:00,2.91998,2.92404,2.91998,2.92391,8250000.0
2009-12-22 09:22:00,2.92268,2.92473,2.92225,2.92473,9250000.0
2009-12-22 09:23:00,2.92098,2.92368,2.92098,2.92368,9500000.0
2009-12-22 09:24:00,2.92084,2.9244,2.91858,2.92435,8500000.0
2009-12-22 09:25:00,2.92141,2.92612,2.92141,2.92499,10630000.0
2009-12-22 09:26:00,2.92724,2.92742,2.92296,2.92582,6000000.0
2009-12-22 09:27:00,2.92424,2.92696,2.91997,2.92268,8500000.0
2009-12-22 09:28:00,2.92561,2.92688,2.92186,2.92288,7250000.0
2009-12-22 09:29:00,2.92051,2.92774,2.92051,2.92604,17000000.0
2009-12-22 09:30:00,2.92547,2.92633,2.92403,2.92576,9750000.0
2009-12-22 09:31:00,2.92424,2.92557,2.92284,2.92557,10750000.0
2009-12-22 09:32:00,2.92639,2.9268,2.92143,2.92658,7000000.0
2009-12-22 09:33:00,2.92552,2.92722,2.92349,2.92349,6250000.0
2009-12-22 09:34:00,2.92558,2.92678,2.92502,2.92666,7380000.0
2009-12-22 09:35:00,2.92321,2.92601,2.92205,2.92556,10500000.0
2009-12-22 09:36:00,2.92029,2.92625,2.92029,2.92617,11000000.0
2009-12-22 09:37:00,2.92417,2.92594,2.921,2.92594,8750000.0
2009-12-22 09:38:00,2.92288,2.92542,2.92129,2.92341,5630000.0
2009-12-22 09:39:00,2.92192,2.92454,2.92142,2.92377,8000000.0
2009-12-22 09:40:00,2.9218,2.92429,2.91835,2.92142,8630000.0
2009-12-22 09:41:00,2.92451,2.92451,2.91907,2.92161,9250000.0
2009-12-22 09:42:00,2.92201,2.92275,2.92015,2.92146,5500000.0
2009-12-22 09:43:00,2.91967,2.92511,2.91967,2.92067,11500000.0
2009-12-22 09:44:00,2.92352,2.92352,2.91772,2.92225,8250000.0
2009-12-22 09:45:00,2.92228,2.92356,2.91849,2.92331,8250000.0
2009-12-22 09:46:00,2.92253,2.92274,2.91854,2.91854,10130000.0
2009-12-22 09:47:00,2.92055,2.92119,2.91637,2.9191,9000000.0
2009-12-22 09:48:00,2.91792,2.92134,2.91792,2.92134,8000000.0
2009-12-22 09:49:00,2.91832,2.9208,2.9173,2.92047,7000000.0
2009-12-22 09:50:00,2.92132,2.92141,2.91656,2.919,12000000.0
2009-12-22 09:51:00,2.91766,2.92074,2.91758,2.91981,10000000.0
2009-12-22 09:52:00,2.919,2.92081,2.9185,2.9207,7000000.0
2009-12-22 09:53:00,2.92198,2.92198,2.91718,2.91721,9750000.0
2009-12-22 09:54:00,2.9215,2.92193,2.91797,2.91797,9750000.0
2009-12-22 09:55:00,2.91919,2.92133,2.91829,2.9199,6880000.0
2009-12-22 09:56:00,2.91929,2.91929,2.9162,2.9162,8130000.0
2009-12-22 09:57:00,2.91792,2.92021,2.91698,2.91977,5500000.0
2009-12-22 09:58:00,2.92227,2.92381,2.91576,2.92086,8500000.0
2009-12-22 09:59:00,2.92434,2.92434,2.9212,2.9212,9250000.0
2009-12-22 10:00:00,2.91992,2.9266,2.91992,2.92651,10880000.0
2009-12-22 10:01:00,2.92772,2.92772,2.92315,2.92421,6000000.0
2009-12-22 10:02:00,2.92278,2.92627,2.92007,2.92345,9000000.0
2009-12-22 10:03:00,2.92331,2.92476,2.92085,2.92455,12500000.0
2009-12-22 10:04:00,2.92307,2.92592,2.92211,2.92296,6000000.0
2009-12-22 10:05:00,2.92145,2.92606,2.92145,2.926,6250000.0
2009-12-22 10:06:00,2.92595,2.92604,2.92288,2.92288,7500000.0
2009-12-22 10:07:00,2.92523,2.92615,2.92157,2.92615,10000000.0
2009-12-22 10:08:00,2.92662,2.92707,2.92112,2.92616,9630000.0
2009-12-22 10:09:00,2.92063,2.92561,2.92063,2.92499,6630000.0
2009-12-22 10:10:00,2.92406,2.92587,2.92016,2.92309,7500000.0
2009-12-22 10:11:00,2.91895,2.92352,2.91695,2.92172,10500000.0
2009-12-22 10:12:00,2.9184,2.92095,2.91389,2.91389,10000000.0
2009-12-22 10:13:00,2.91918,2.92002,2.91476,2.91978,8250000.0
2009-12-22 10:14:00,2.9182,2.91911,2.91251,2.91251,7500000.0
2009-12-22 10:15:00,2.91806,2.91855,2.91681,2.91767,11750000.0
2009-12-22 10:16:00,2.91913,2.91923,2.91312,2.91826,7000000.0
2009-12-22 10:17:00,2.918,2.9189,2.91294,2.91763,7000000.0
2009-12-22 10:18:00,2.91366,2.91911,2.91366,2.91637,6250000.0
2009-12-22 10:19:00,2.91812,2.9183,2.916,2.9183,10250000.0
2009-12-22 10:20:00,2.91896,2.91914,2.91649,2.91853,10000000.0
2009-12-22 10:21:00,2.91734,2.91956,2.9152,2.91927,7380000.0
2009-12-22 10:22:00,2.91656,2.92142,2.91542,2.91779,12130000.0
2009-12-22 10:23:00,2.91647,2.92006,2.91405,2.91405,11750000.0
2009-12-22 10:24:00,2.91757,2.91757,2.91387,2.91553,10880000.0
2009-12-22 10:25:00,2.91764,2.91804,2.91381,2.91515,5750000.0
2009-12-22 10:26:00,2.91814,2.91814,2.9135,2.9135,8750000.0
2009-12-22 10:27:00,2.91533,2.91611,2.91036,2.91502,8880000.0
2009-12-22 10:28:00,2.91362,2.91694,2.9105,2.91621,7750000.0
2009-12-22 10:29:00,2.91542,2.91604,2.91436,2.91534,7880000.0
2009-12-22 10:30:00,2.91641,2.91738,2.91389,2.91389,11250000.0
2009-12-22 10:31:00,2.91666,2.91688,2.91359,2.91688,12250000.0
2009-12-22 10:32:00,2.91772,2.9184,2.91044,2.9167,9000000.0
2009-12-22 10:33:00,2.91697,2.91697,2.91449,2.9151,11750000.0
2009-12-22 10:34:00,2.91367,2.916,2.9116,2.91565,12250000.0
2009-12-22 10:35:00,2.91471,2.91682,2.91176,2.91682,8880000.0
2009-12-22 10:36:00,2.91454,2.91603,2.90978,2.91603,8750000.0
2009-12-22 10:37:00,2.91833,2.91863,2.91464,2.91473,8000000.0
2009-12-22 10:38:00,2.91646,2.91646,2.90938,2.91089,8250000.0
2009-12-22 10:39:00,2.91273,2.91447,2.90803,2.90803,9250000.0
2009-12-22 10:40:00,2.9151,2.91516,2.90792,2.90792,5500000.0
2009-12-22 10:41:00,2.91484,2.91512,2.90711,2.90711,6500000.0
2009-12-22 10:42:00,2.90847,2.91152,2.90693,2.91045,5500000.0
2009-12-22 10:43:00,2.91497,2.91734,2.9104,2.91366,7750000.0
2009-12-22 10:44:00,2.91308,2.91308,2.90707,2.9128,12630000.0
2009-12-22 10:45:00,2.9113,2.91404,2.9113,2.91336,10000000.0
2009-12-22 10:46:00,2.91211,2.91273,2.90674,2.91269,5500000.0
2009-12-22 10:47:00,2.91314,2.91314,2.91022,2.91127,7250000.0
2009-12-22 10:48:00,2.91156,2.91332,2.9099,2.90999,8000000.0
2009-12-22 10:49:00,2.91254,2.91295,2.90898,2.91295,5880000.0
2009-12-22 10:50:00,2.9153,2.91769,2.91306,2.91617,8630000.0
2009-12-22 10:51:00,2.91338,2.91405,2.90977,2.91403,8000000.0
2009-12-22 10:52:00,2.91231,2.9144,2.91204,2.91417,10750000.0
2009-12-22 10:53:00,2.91477,2.915,2.91279,2.915,6000000.0
2009-12-22 10:54:00,2.91583,2.91688,2.91281,2.91281,10250000.0
2009-12-22 10:55:00,2.91673,2.91687,2.91323,2.91476,7750000.0
2009-12-22 10:56:00,2.91527,2.91527,2.911,2.91369,5250000.0
2009-12-22 10:57:00,2.91292,2.91584,2.91289,2.91353,7750000.0
2009-12-22 10:58:00,2.91209,2.9152,2.91011,2.91011,6500000.0
2009-12-22 10:59:00,2.91542,2.91564,2.91101,2.91101,8500000.0
2009-12-22 11:00:00,2.91356,2.91581,2.913,2.91573,7500000.0
2009-12-22 11:01:00,2.91709,2.9182,2.9128,2.9182,8500000.0
2009-12-22 11:02:00,2.9164,2.91753,2.9147,2.91724,11000000.0
2009-12-22 11:03:00,2.91736,2.91769,2.9137,2.9137,8750000.0
2009-12-22 11:04:00,2.91659,2.91722,2.91337,2.91337,9750000.0
2009-12-22 11:05:00,2.91342,2.91695,2.91342,2.91471,5500000.0
2009-12-22 11:06:00,2.91749,2.91749,2.91489,2.91672,5500000.0
2009-12-22 11:07:00,2.91346,2.92151,2.91346,2.91483,12380000.0
2009-12-22 11:08:00,2.91644,2.91644,2.91094,2.91094,10250000.0
2009-12-22 11:09:00,2.91,2.91576,2.91,2.91378,6500000.0
2009-12-22 11:10:00,2.9129,2.91719,2.90881,2.91548,7750000.0
2009-12-22 11:11:00,2.90952,2.91782,2.90952,2.91302,6750000.0
2009-12-22 11:12:00,2.91251,2.91352,2.91019,2.91054,7250000.0
2009-12-22 11:13:00,2.91439,2.91439,2.9112,2.91327,9000000.0
2009-12-22 11:14:00,2.91259,2.91534,2.90986,2.91366,12750000.0
2009-12-22 11:15:00,2.91309,2.91352,2.91157,2.91352,9500000.0
2009-12-22 11:16:00,2.91321,2.9138,2.90818,2.91019,12130000.0
2009-12-22 11:17:00,2.91017,2.91207,2.90998,2.91072,7500000.0
2009-12-22 11:18:00,2.90962,2.91265,2.90875,2.91252,11750000.0
2009-12-22 11:19:00,2.90886,2.91212,2.90886,2.91003,8250000.0
2009-12-22 11:20:00,2.90987,2.91081,2.90762,2.90908,6000000.0
2009-12-22 11:21:00,2.91276,2.91283,2.90993,2.91249,5500000.0
2009-12-22 11:22:00,2.91501,2.91501,2.90827,2.91316,7750000.0
2009-12-22 11:23:00,2.91306,2.91493,2.91243,2.91284,7250000.0
2009-12-22 11:24:00,2.91489,2.91558,2.91092,2.9133,8000000.0
2009-12-22 11:25:00,2.91485,2.92058,2.9117,2.91662,6250000.0
2009-12-22 11:26:00,2.91163,2.91566,2.91163,2.91552,5500000.0
2009-12-22 11:27:00,2.91425,2.91609,2.91254,2.91609,8000000.0
2009-12-22 11:28:00,2.91468,2.91617,2.9135,2.91617,9750000.0
2009-12-22 11:29:00,2.91303,2.91635,2.91202,2.91202,6250000.0
2009-12-22 11:30:00,2.91598,2.91906,2.91343,2.91588,8750000.0
2009-12-22 11:31:00,2.9132,2.91651,2.90995,2.91604,6380000.0
2009-12-22 11:32:00,2.91103,2.91606,2.91103,2.91535,9130000.0
2009-12-22 11:33:00,2.91575,2.91638,2.91192,2.91522,9250000.0
2009-12-22 11:34:00,2.91527,2.91579,2.91195,2.91579,8500000.0
2009-12-22 11:35:00,2.9175,2.91903,2.91363,2.91553,5750000.0
2009-12-22 11:36:00,2.91606,2.91628,2.9126,2.9126,6250000.0
2009-12-22 11:37:00,2.91686,2.91686,2.91263,2.91263,8750000.0
2009-12-22 11:38:00,2.91719,2.91757,2.9132,2.91757,10750000.0
2009-12-22 11:39:00,2.91675,2.91995,2.91592,2.91895,5130000.0
2009-12-22 11:40:00,2.91802,2.91802,2.91464,2.91718,5750000.0
2009-12-22 11:41:00,2.91385,2.92,2.91385,2.92,6250000.0
2009-12-22 11:42:00,2.91897,2.92023,2.91561,2.91583,5500000.0
2009-12-22 11:43:00,2.91961,2.91961,2.91112,2.91112,5250000.0
2009-12-22 11:44:00,2.91869,2.91869,2.91317,2.91639,6000000.0
2009-12-22 11:45:00,2.91435,2.91889,2.9139,2.91678,10630000.0
2009-12-22 11:46:00,2.91626,2.91738,2.91498,2.91738,10000000.0
2009-12-22 11:47:00,2.91508,2.91671,2.91465,2.91465,7130000.0
2009-12-22 11:48:00,2.91608,2.91962,2.91472,2.91472,7250000.0
2009-12-22 11:49:00,2.91322,2.91658,2.91195,2.91658,6750000.0
2009-12-22 11:50:00,2.91237,2.91764,2.91237,2.91695,9000000.0
2009-12-22 11:51:00,2.91394,2.91787,2.91348,2.91787,7750000.0
2009-12-22 11:52:00,2.9142,2.91928,2.91303,2.91757,14000000.0
2009-12-22 11:53:00,2.9175,2.9175,2.91457,2.91561,7880000.0
2009-12-22 11:54:00,2.91543,2.91845,2.91213,2.91337,7500000.0
2009-12-22 11:55:00,2.91976,2.92035,2.91619,2.92035,8500000.0
2009-12-22 11:56:00,2.91902,2.9199,2.91658,2.91791,12250000.0
2009-12-22 11:57:00,2.92109,2.92109,2.91739,2.91875,5750000.0
2009-12-22 11:58:00,2.92081,2.92086,2.91399,2.92049,11630000.0
2009-12-22 11:59:00,2.91825,2.92098,2.91737,2.92098,9500000.0
2009-12-22 12:00:00,2.91821,2.91985,2.91739,2.91985,6130000.0
2009-12-22 12:01:00,2.91941,2.91953,2.91561,2.91561,8880000.0
2009-12-22 12:02:00,2.91946,2.91946,2.91644,2.91687,7750000.0
2009-12-22 12:03:00,2.9193,2.92009,2.91648,2.92001,10000000.0
2009-12-22 12:04:00,2.91911,2.92057,2.91511,2.92056,6380000.0
2009-12-22 12:05:00,2.91796,2.91926,2.9155,2.9155,7000000.0
2009-12-22 12:06:00,2.92028,2.92028,2.91565,2.91775,8500000.0
2009-12-22 12:07:00,2.91314,2.91928,2.91314,2.91525,5500000.0
2009-12-22 12:08:00,2.91831,2.91981,2.91726,2.91726,7500000.0
2009-12-22 12:09:00,2.92079,2.92186,2.91653,2.91789,6000000.0
2009-12-22 12:10:00,2.92142,2.92192,2.91593,2.92041,6130000.0
2009-12-22 12:11:00,2.91775,2.92002,2.91321,2.92002,8250000.0
2009-12-22 12:12:00,2.91436,2.92144,2.91383,2.91383,8500000.0
2009-12-22 12:13:00,2.91903,2.92022,2.91409,2.91921,11000000.0
2009-12-22 12:14:00,2.92134,2.92134,2.91823,2.92023,7380000.0
2009-12-22 12:15:00,2.91896,2.92193,2.91494,2.91672,8250000.0
2009-12-22 12:16:00,2.91969,2.92023,2.91606,2.91606,9000000.0
2009-12-22 12:17:00,2.92082,2.92115,2.91707,2.92095,8500000.0
2009-12-22 12:18:00,2.91888,2.9197,2.91513,2.9197,11250000.0
2009-12-22 12:19:00,2.9209,2.9209,2.91685,2.92014,11250000.0
2009-12-22 12:20:00,2.92122,2.92241,2.91571,2.91744,10750000.0
2009-12-22 12:21:00,2.91962,2.92036,2.91449,2.91449,11250000.0
2009-12-22 12:22:00,2.91691,2.91813,2.91158,2.91158,10750000.0
2009-12-22 12:23:00,2.91714,2.9181,2.91119,2.9181,10130000.0
2009-12-22 12:24:00,2.91368,2.91729,2.91327,2.91488,6750000.0
2009-12-22 12:25:00,2.91746,2.91885,2.91625,2.91766,9500000.0
2009-12-22 12:26:00,2.9186,2.91861,2.91161,2.91464,5750000.0
2009-12-22 12:27:00,2.91723,2.91741,2.91127,2.91644,11250000.0
2009-12-22 12:28:00,2.91908,2.91908,2.91268,2.91346,10000000.0
2009-12-22 12:29:00,2.91625,2.91781,2.91084,2.91781,7000000.0
2009-12-22 12:30:00,2.91464,2.91771,2.91149,2.91149,11000000.0
2009-12-22 12:31:00,2.91486,2.91822,2.91486,2.91544,5750000.0
2009-12-22 12:32:00,2.912,2.91849,2.912,2.91546,6750000.0
2009-12-22 12:33:00,2.91692,2.92085,2.91593,2.92085,7500000.0
2009-12-22 12:34:00,2.92107,2.92178,2.91806,2.92154,6630000.0
2009-12-22 12:35:00,2.91928,2.9207,2.91618,2.9207,9380000.0
2009-12-22 12:36:00,2.92221,2.92221,2.91635,2.91635,8880000.0
2009-12-22 12:37:00,2.91854,2.92199,2.91769,2.91889,6630000.0
2009-12-22 12:38:00,2.92123,2.92123,2.91442,2.91675,5750000.0
2009-12-22 12:39:00,2.92032,2.92059,2.91693,2.91969,9000000.0
2009-12-22 12:40:00,2.91656,2.92011,2.91656,2.91719,7630000.0
2009-12-22 12:41:00,2.92001,2.92079,2.91581,2.92079,8000000.0
2009-12-22 12:42:00,2.92082,2.92095,2.91567,2.92095,9500000.0
2009-12-22 12:43:00,2.91682,2.9205,2.91682,2.91964,9500000.0
2009-12-22 12:44:00,2.91979,2.91989,2.91744,2.91754,7000000.0
2009-12-22 12:45:00,2.92024,2.92024,2.91467,2.91684,7500000.0
2009-12-22 12:46:00,2.91792,2.91939,2.91679,2.91734,6000000.0
2009-12-22 12:47:00,2.92039,2.92039,2.91437,2.91881,10000000.0
2009-12-22 12:48:00,2.91596,2.91935,2.9153,2.91935,9750000.0
2009-12-22 12:49:00,2.91823,2.91952,2.91385,2.91883,8500000.0
2009-12-22 12:50:00,2.91846,2.9188,2.91501,2.91706,7500000.0
2009-12-22 12:51:00,2.91826,2.92055,2.91623,2.91805,6750000.0
2009-12-22 12:52:00,2.91989,2.91989,2.91525,2.91525,12000000.0
2009-12-22 12:53:00,2.9197,2.9205,2.91402,2.91922,12250000.0
2009-12-22 12:54:00,2.91661,2.92081,2.91486,2.92022,9750000.0
2009-12-22 12:55:00,2.91952,2.92081,2.9177,2.91791,12750000.0
2009-12-22 12:56:00,2.92085,2.92104,2.91869,2.91945,8000000.0
2009-12-22 12:57:00,2.91968,2.92151,2.91825,2.92046,9000000.0
2009-12-22 12:58:00,2.91928,2.91928,2.91626,2.91851,6000000.0
2009-12-22 12:59:00,2.92068,2.92068,2.9178,2.91937,4880000.0
2009-12-22 13:00:00,2.91592,2.92058,2.91592,2.91968,5250000.0
2009-12-22 13:01:00,2.91792,2.92156,2.91681,2.91878,6500000.0
2009-12-22 13:02:00,2.91916,2.92061,2.91606,2.92053,7880000.0
2009-12-22 13:03:00,2.91315,2.92046,2.91315,2.92046,8500000.0
2009-12-22 13:04:00,2.92005,2.92037,2.91612,2.91674,8750000.0
2009-12-22 13:05:00,2.92053,2.92161,2.9174,2.92161,8000000.0
2009-12-22 13:06:00,2.91838,2.91996,2.91672,2.91806,5880000.0
2009-12-22 13:07:00,2.91989,2.91995,2.91615,2.91732,8250000.0
2009-12-22 13:08:00,2.91864,2.92047,2.91534,2.91667,11000000.0
2009-12-22 13:09:00,2.91944,2.91957,2.91303,2.91499,6630000.0
2009-12-22 13:10:00,2.91844,2.91844,2.91559,2.91693,6500000.0
2009-12-22 13:11:00,2.91371,2.91948,2.91371,2.91496,7750000.0
2009-12-22 13:12:00,2.92052,2.9215,2.91842,2.91931,10500000.0
2009-12-22 13:13:00,2.92122,2.92318,2.91845,2.92272,9380000.0
2009-12-22 13:14:00,2.92204,2.92215,2.91728,2.92006,12250000.0
2009-12-22 13:15:00,2.91885,2.92281,2.91885,2.919,11250000.0
2009-12-22 13:16:00,2.91911,2.92157,2.91911,2.92111,5250000.0
2009-12-22 13:17:00,2.91498,2.9215,2.91498,2.92126,7250000.0
2009-12-22 13:18:00,2.91714,2.92256,2.91714,2.92252,7130000.0
2009-12-22 13:19:00,2.92231,2.92231,2.9192,2.9192,8250000.0
2009-12-22 13:20:00,2.91975,2.92131,2.91501,2.91896,7000000.0
2009-12-22 13:21:00,2.9218,2.9218,2.91628,2.92114,16500000.0
2009-12-22 13:22:00,2.91717,2.92119,2.91642,2.91642,7250000.0
2009-12-22 13:23:00,2.92151,2.92207,2.92028,2.92207,6500000.0
2009-12-22 13:24:00,2.9223,2.92231,2.91643,2.91643,7250000.0
2009-12-22 13:25:00,2.9193,2.92211,2.91856,2.92064,13380000.0
2009-12-22 13:26:00,2.92264,2.92351,2.92069,2.92326,8130000.0
2009-12-22 13:27:00,2.91662,2.92383,2.91662,2.9234,10250000.0
2009-12-22 13:28:00,2.9227,2.92582,2.91985,2.92361,8000000.0
2009-12-22 13:29:00,2.92021,2.92475,2.91936,2.92418,8750000.0
2009-12-22 13:30:00,2.92499,2.92499,2.92191,2.92191,8250000.0
2009-12-22 13:31:00,2.9218,2.92442,2.91948,2.92004,5880000.0
2009-12-22 13:32:00,2.92374,2.92474,2.92098,2.92164,8750000.0
2009-12-22 13:33:00,2.92365,2.92502,2.91816,2.91901,6000000.0
2009-12-22 13:34:00,2.91962,2.92423,2.91856,2.92319,7750000.0
2009-12-22 13:35:00,2.92319,2.92471,2.92126,2.92126,8500000.0
2009-12-22 13:36:00,2.92457,2.92498,2.92084,2.92084,9250000.0
2009-12-22 13:37:00,2.92482,2.92562,2.92255,2.92413,9250000.0
2009-12-22 13:38:00,2.92531,2.92531,2.92049,2.92301,10750000.0
2009-12-22 13:39:00,2.92227,2.92254,2.92001,2.9223,6250000.0
2009-12-22 13:40:00,2.91857,2.92351,2.91815,2.92349,8500000.0
2009-12-22 13:41:00,2.92278,2.92453,2.92011,2.9211,7750000.0
2009-12-22 13:42:00,2.92445,2.92445,2.91855,2.92023,9630000.0
2009-12-22 13:43:00,2.92052,2.92407,2.92038,2.92207,7500000.0
2009-12-22 13:44:00,2.9241,2.92435,2.92205,2.92298,12750000.0
2009-12-22 13:45:00,2.9216,2.92385,2.9215,2.92168,6000000.0
2009-12-22 13:46:00,2.92476,2.92476,2.92168,2.92308,7000000.0
2009-12-22 13:47:00,2.91712,2.92341,2.91712,2.92296,8250000.0
2009-12-22 13:48:00,2.92284,2.9259,2.9211,2.92403,7000000.0
2009-12-22 13:49:00,2.92175,2.92376,2.92114,2.92143,11500000.0
2009-12-22 13:50:00,2.92423,2.92441,2.92129,2.92344,10010000.0
2009-12-22 13:51:00,2.92291,2.92518,2.91994,2.9246,8000000.0
2009-12-22 13:52:00,2.9239,2.92518,2.92271,2.92518,8130000.0
2009-12-22 13:53:00,2.9245,2.92662,2.92368,2.92662,5250000.0
2009-12-22 13:54:00,2.92338,2.92688,2.92338,2.92435,13250000.0
2009-12-22 13:55:00,2.92682,2.92717,2.92208,2.92604,6250000.0
2009-12-22 13:56:00,2.92196,2.92692,2.92101,2.92692,13000000.0
2009-12-22 13:57:00,2.92759,2.92769,2.92247,2.9239,10000000.0
2009-12-22 13:58:00,2.92812,2.92812,2.92403,2.92534,8750000.0
2009-12-22 13:59:00,2.92352,2.92672,2.92352,2.92663,10500000.0
2009-12-22 14:00:00,2.9254,2.92833,2.92536,2.92833,7000000.0
2009-12-22 14:01:00,2.92679,2.92702,2.92339,2.92702,6250000.0
2009-12-22 14:02:00,2.92721,2.92721,2.92335,2.92626,7000000.0
2009-12-22 14:03:00,2.92683,2.92683,2.92321,2.92321,8500000.0
2009-12-22 14:04:00,2.92605,2.9262,2.92055,2.92526,9500000.0
2009-12-22 14:05:00,2.92135,2.92475,2.92121,2.92121,5500000.0
2009-12-22 14:06:00,2.92229,2.92363,2.9211,2.92337,8750000.0
2009-12-22 14:07:00,2.92179,2.92374,2.92019,2.92061,8750000.0
2009-12-22 14:08:00,2.92192,2.92381,2.92034,2.92338,7000000.0
2009-12-22 14:09:00,2.92492,2.92495,2.92115,2.92157,10500000.0
2009-12-22 14:10:00,2.92445,2.9248,2.91922,2.92061,6250000.0
2009-12-22 14:11:00,2.92227,2.92434,2.92103,2.92309,7250000.0
2009-12-22 14:12:00,2.92033,2.92474,2.91835,2.91835,5500000.0
2009-12-22 14:13:00,2.92327,2.92522,2.92211,2.92436,7250000.0
2009-12-22 14:14:00,2.92447,2.92447,2.91812,2.92229,6750000.0
2009-12-22 14:15:00,2.92423,2.92452,2.91849,2.9234,9500000.0
2009-12-22 14:16:00,2.92083,2.92438,2.91964,2.92405,6250000.0
2009-12-22 14:17:00,2.92401,2.92424,2.92216,2.92216,8000000.0
2009-12-22 14:18:00,2.92538,2.92538,2.92065,2.92374,7750000.0
2009-12-22 14:19:00,2.92146,2.92441,2.92146,2.92441,6500000.0
2009-12-22 14:20:00,2.92251,2.92357,2.92025,2.92129,8500000.0
2009-12-22 14:21:00,2.92488,2.92506,2.92101,2.9232,9750000.0
2009-12-22 14:22:00,2.92564,2.92564,2.92165,2.92321,5750000.0
2009-12-22 14:23:00,2.9229,2.92402,2.92069,2.92218,7750000.0
2009-12-22 14:24:00,2.92342,2.92589,2.92262,2.92589,7250000.0
2009-12-22 14:25:00,2.92535,2.92555,2.92041,2.92143,6500000.0
2009-12-22 14:26:00,2.92314,2.92513,2.92106,2.92513,5250000.0
2009-12-22 14:27:00,2.92447,2.92474,2.92251,2.92431,11750000.0
2009-12-22 14:28:00,2.92254,2.9233,2.92075,2.92097,6250000.0
2009-12-22 14:29:00,2.91904,2.92408,2.91807,2.92408,7250000.0
2009-12-22 14:30:00,2.92432,2.92556,2.92104,2.92556,10130000.0
2009-12-22 14:31:00,2.92419,2.92419,2.91758,2.9213,8500000.0
2009-12-22 14:32:00,2.92452,2.92452,2.91932,2.9239,11250000.0
2009-12-22 14:33:00,2.92492,2.92492,2.92094,2.924,7250000.0
2009-12-22 14:34:00,2.9233,2.92566,2.92161,2.92451,9500000.0
2009-12-22 14:35:00,2.92216,2.924,2.9198,2.9198,7750000.0
2009-12-22 14:36:00,2.92345,2.92371,2.92053,2.92371,9000000.0
2009-12-22 14:37:00,2.92247,2.9235,2.92146,2.9235,10880000.0
2009-12-22 14:38:00,2.91828,2.92348,2.91828,2.9202,6010000.0
2009-12-22 14:39:00,2.92379,2.92379,2.9175,2.92308,7750000.0
2009-12-22 14:40:00,2.9201,2.92363,2.9201,2.9208,8630000.0
2009-12-22 14:41:00,2.92307,2.92307,2.92029,2.92175,5500000.0
2009-12-22 14:42:00,2.91833,2.92138,2.91833,2.9184,8000000.0
2009-12-22 14:43:00,2.92123,2.92178,2.91785,2.91785,8000000.0
2009-12-22 14:44:00,2.92244,2.92244,2.91992,2.92045,8130000.0
2009-12-22 14:45:00,2.92086,2.9225,2.91923,2.92039,8500000.0
2009-12-22 14:46:00,2.91859,2.92467,2.91859,2.92352,6000000.0
2009-12-22 14:47:00,2.92165,2.92418,2.92025,2.92226,7750000.0
2009-12-22 14:48:00,2.9165,2.92407,2.9165,2.91899,8500000.0
2009-12-22 14:49:00,2.92152,2.92454,2.92152,2.92154,10000000.0
2009-12-22 14:50:00,2.92085,2.92366,2.91945,2.92364,9630000.0
2009-12-22 14:51:00,2.9228,2.92377,2.92035,2.92035,9250000.0
2009-12-22 14:52:00,2.92373,2.92429,2.9204,2.92392,6750000.0
2009-12-22 14:53:00,2.9227,2.92558,2.9227,2.92558,7000000.0
2009-12-22 14:54:00,2.9245,2.92633,2.92167,2.92633,5750000.0
2009-12-22 14:55:00,2.92507,2.9261,2.92237,2.9261,8130000.0
2009-12-22 14:56:00,2.92324,2.92583,2.91955,2.92583,9500000.0
2009-12-22 14:57:00,2.92259,2.92549,2.92234,2.92525,7250000.0
2009-12-22 14:58:00,2.92358,2.92494,2.92078,2.92257,9250000.0
2009-12-22 14:59:00,2.92496,2.92589,2.92031,2.92589,7750000.0
2009-12-22 15:00:00,2.92478,2.9261,2.92184,2.92517,9130000.0
2009-12-22 15:01:00,2.92561,2.92646,2.91865,2.92127,5500000.0
2009-12-22 15:02:00,2.924,2.92468,2.92094,2.92443,8500000.0
2009-12-22 15:03:00,2.92238,2.92467,2.91968,2.91968,5750000.0
2009-12-22 15:04:00,2.9249,2.9253,2.92325,2.92376,5500000.0
2009-12-22 15:05:00,2.92451,2.92567,2.92214,2.92521,5250000.0
2009-12-22 15:06:00,2.92309,2.92535,2.92085,2.92085,6000000.0
2009-12-22 15:07:00,2.92255,2.92537,2.92255,2.92509,7500000.0
2009-12-22 15:08:00,2.92478,2.92492,2.92228,2.92409,6000000.0
2009-12-22 15:09:00,2.92372,2.92485,2.92319,2.92448,7880000.0
2009-12-22 15:10:00,2.92168,2.92521,2.92157,2.92489,9880000.0
2009-12-22 15:11:00,2.92347,2.9249,2.92121,2.92121,10880000.0
2009-12-22 15:12:00,2.92234,2.92356,2.91899,2.91975,5500000.0
2009-12-22 15:13:00,2.91976,2.92483,2.91976,2.92344,9630000.0
2009-12-22 15:14:00,2.92122,2.92311,2.91833,2.92164,11380000.0
2009-12-22 15:15:00,2.92122,2.92153,2.91749,2.91981,5250000.0
2009-12-22 15:16:00,2.91831,2.92341,2.91831,2.91858,7750000.0
2009-12-22 15:17:00,2.92234,2.92234,2.91639,2.91639,7130000.0
2009-12-22 15:18:00,2.92019,2.92166,2.91572,2.91572,6250000.0
2009-12-22 15:19:00,2.91701,2.92068,2.91679,2.91713,10500000.0
2009-12-22 15:20:00,2.9214,2.9214,2.91802,2.92097,14500000.0
2009-12-22 15:21:00,2.91649,2.92224,2.91649,2.92224,8000000.0
2009-12-22 15:22:00,2.92202,2.92202,2.9183,2.92104,7500000.0
2009-12-22 15:23:00,2.92161,2.92161,2.91646,2.92051,5250000.0
2009-12-22 15:24:00,2.92072,2.92169,2.9163,2.9213,6880000.0
2009-12-22 15:25:00,2.91812,2.92152,2.91812,2.91902,10500000.0
2009-12-22 15:26:00,2.92135,2.92253,2.91765,2.9199,14250000.0
2009-12-22 15:27:00,2.91958,2.92255,2.91958,2.92255,9750000.0
2009-12-22 15:28:00,2.92329,2.92373,2.91717,2.91985,9500000.0
2009-12-22 15:29:00,2.92093,2.92199,2.9187,2.92144,6500000.0
2009-12-22 15:30:00,2.92266,2.92266,2.91803,2.91974,8500000.0
2009-12-22 15:31:00,2.9162,2.9213,2.91381,2.91786,9750000.0
2009-12-22 15:32:00,2.91448,2.9187,2.91272,2.91272,8500000.0
2009-12-22 15:33:00,2.91675,2.91967,2.91573,2.91967,11130000.0
2009-12-22 15:34:00,2.91868,2.91946,2.9145,2.91916,19000000.0
2009-12-22 15:35:00,2.91858,2.91943,2.91394,2.91891,10500000.0
2009-12-22 15:36:00,2.91607,2.91929,2.91607,2.91731,9750000.0
2009-12-22 15:37:00,2.91867,2.91902,2.91605,2.91693,7750000.0
2009-12-22 15:38:00,2.91836,2.91946,2.91091,2.91435,10750000.0
2009-12-22 15:39:00,2.91433,2.91709,2.9126,2.91709,9000000.0
2009-12-22 15:40:00,2.91535,2.91757,2.91426,2.91706,9250000.0
2009-12-22 15:41:00,2.91525,2.91817,2.91499,2.91789,9880000.0
2009-12-22 15:42:00,2.91687,2.91829,2.91577,2.91826,8500000.0
2009-12-22 15:43:00,2.91637,2.91869,2.91377,2.91869,8130000.0
2009-12-22 15:44:00,2.92032,2.92051,2.9137,2.91938,7000000.0
2009-12-22 15:45:00,2.92161,2.92195,2.9146,2.91996,9130000.0
2009-12-22 15:46:00,2.91945,2.92232,2.91945,2.92186,9000000.0
2009-12-22 15:47:00,2.92313,2.92385,2.91818,2.91923,11500000.0
2009-12-22 15:48:00,2.92028,2.92154,2.91892,2.91892,5500000.0
2009-12-22 15:49:00,2.92222,2.92337,2.91639,2.91639,6880000.0
2009-12-22 15:50:00,2.92149,2.92149,2.91544,2.91831,9250000.0
2009-12-22 15:51:00,2.92102,2.92196,2.91709,2.91976,9130000.0
2009-12-22 15:52:00,2.92084,2.92131,2.91881,2.91936,8750000.0
2009-12-22 15:53:00,2.9203,2.92243,2.9164,2.91924,8750000.0
2009-12-22 15:54:00,2.92085,2.92138,2.91598,2.9204,8750000.0
2009-12-22 15:55:00,2.91745,2.92103,2.91534,2.91817,6500000.0
2009-12-22 15:56:00,2.92016,2.92216,2.91855,2.92085,6250000.0
2009-12-22 15:57:00,2.91961,2.92052,2.91829,2.91941,5500000.0
2009-12-22 15:58:00,2.91729,2.91864,2.9148,2.91665,9250000.0
2009-12-22 15:59:00,2.91935,2.91992,2.91583,2.91868,8750000.0
2009-12-22 16:00:00,2.91887,2.92022,2.91404,2.92022,6750000.0
2009-12-22 16:01:00,2.92055,2.92057,2.91729,2.9187,5500000.0
2009-12-22 16:02:00,2.91954,2.92604,2.91826,2.91874,10500000.0
2009-12-22 16:03:00,2.91335,2.91908,2.91335,2.91827,6250000.0
2009-12-22 16:04:00,2.91321,2.92502,2.91321,2.91672,10380000.0
2009-12-22 16:05:00,2.91769,2.91881,2.91369,2.91881,9500000.0
2009-12-22 16:06:00,2.91558,2.92027,2.91558,2.92027,5750000.0
2009-12-22 16:07:00,2.91639,2.92022,2.91615,2.91974,10130000.0
2009-12-22 16:08:00,2.91812,2.92022,2.91654,2.91702,6500000.0
2009-12-22 16:09:00,2.91758,2.9205,2.91596,2.91983,8500000.0
2009-12-22 16:10:00,2.91843,2.92002,2.91381,2.91703,6000000.0
2009-12-22 16:11:00,2.92086,2.92086,2.9155,2.9155,6750000.0
2009-12-22 16:12:00,2.91859,2.91993,2.91605,2.9191,6250000.0
2009-12-22 16:13:00,2.91897,2.92047,2.91789,2.91973,12750000.0
2009-12-22 16:14:00,2.91802,2.92149,2.91802,2.9199,8380000.0
2009-12-22 16:15:00,2.92071,2.92165,2.91961,2.9212,9500000.0
2009-12-22 16:16:00,2.92074,2.92171,2.91874,2.92171,10250000.0
2009-12-22 16:17:00,2.92122,2.92273,2.91856,2.92206,6380000.0
2009-12-22 16:18:00,2.92191,2.92349,2.91869,2.92349,5630000.0
2009-12-22 16:19:00,2.92363,2.92374,2.92001,2.92326,11750000.0
2009-12-22 16:20:00,2.92333,2.92401,2.91802,2.92401,7000000.0
2009-12-22 16:21:00,2.92363,2.92385,2.9174,2.9174,7750000.0
2009-12-22 16:22:00,2.92083,2.92414,2.91958,2.92321,10250000.0
2009-12-22 16:23:00,2.92495,2.92495,2.92077,2.9232,7250000.0
2009-12-22 16:24:00,2.92398,2.92398,2.91997,2.92178,11500000.0
2009-12-22 16:25:00,2.92415,2.92415,2.92047,2.92143,8250000.0
2009-12-22 16:26:00,2.92286,2.92735,2.9192,2.9192,6250000.0
2009-12-22 16:27:00,2.92497,2.92775,2.91615,2.92005,6250000.0
2009-12-22 16:28:00,2.92351,2.92351,2.92025,2.92284,8250000.0
2009-12-22 16:29:00,2.92054,2.92338,2.91981,2.91981,7130000.0
2009-12-22 16:30:00,2.92093,2.92316,2.92091,2.92099,7750000.0
2009-12-22 16:31:00,2.92248,2.9231,2.91581,2.91916,8500000.0
2009-12-22 16:32:00,2.9225,2.92325,2.92021,2.92021,8750000.0
2009-12-22 16:33:00,2.92107,2.92198,2.91822,2.92193,8500000.0
2009-12-22 16:34:00,2.91758,2.92191,2.91587,2.91587,8750000.0
2009-12-22 16:35:00,2.92448,2.92448,2.91934,2.92431,8630000.0
2009-12-22 16:36:00,2.92428,2.92733,2.92119,2.92189,15000000.0
2009-12-22 16:37:00,2.92499,2.92672,2.9243,2.92549,5500000.0
2009-12-22 16:38:00,2.92425,2.92775,2.92422,2.92671,9250000.0
2009-12-22 16:39:00,2.92326,2.92501,2.92287,2.92454,5130000.0
2009-12-22 16:40:00,2.92438,2.9255,2.91925,2.92283,6500000.0
2009-12-22 16:41:00,2.92531,2.92531,2.92337,2.92337,8880000.0
2009-12-22 16:42:00,2.9241,2.92676,2.92154,2.92676,8000000.0
2009-12-22 16:43:00,2.92348,2.9274,2.91988,2.92403,13250000.0
2009-12-22 16:44:00,2.92674,2.92757,2.92556,2.92756,7000000.0
2009-12-22 16:45:00,2.92758,2.9278,2.92275,2.92749,8750000.0
2009-12-22 16:46:00,2.92688,2.92838,2.92443,2.92838,7750000.0
2009-12-22 16:47:00,2.92372,2.92857,2.92372,2.92839,5500000.0
2009-12-22 16:48:00,2.92821,2.9283,2.92319,2.92676,12000000.0
2009-12-22 16:49:00,2.92369,2.9274,2.92369,2.92432,8500000.0
2009-12-22 16:50:00,2.92747,2.92747,2.92154,2.92154,4880000.0
2009-12-22 16:51:00,2.92256,2.92534,2.91897,2.92188,11000000.0
2009-12-22 16:52:00,2.92483,2.92495,2.92339,2.92372,7250000.0
2009-12-22 16:53:00,2.92592,2.92611,2.92272,2.92288,9000000.0
2009-12-22 16:54:00,2.92532,2.92727,2.92121,2.92121,9500000.0
2009-12-22 16:55:00,2.92294,2.92705,2.92294,2.92705,10750000.0
2009-12-22 16:56:00,2.92315,2.92699,2.92315,2.92651,5500000.0
2009-12-22 16:57:00,2.92665,2.92687,2.91998,2.92562,7500000.0
2009-12-22 16:58:00,2.92687,2.92743,2.9206,2.92285,11130000.0
2009-12-22 16:59:00,2.92445,2.92445,2.92208,2.92386,4880000.0
2009-12-22 17:00:00,2.92336,2.92685,2.92143,2.92685,9000000.0
2009-12-22 17:01:00,2.9244,2.93031,2.92369,2.93031,6130000.0
2009-12-22 17:02:00,2.92832,2.92996,2.92368,2.92996,7750000.0
2009-12-22 17:03:00,2.926,2.92839,2.92421,2.92669,6500000.0
2009-12-22 17:04:00,2.92577,2.92781,2.92169,2.92738,7500000.0
2009-12-22 17:05:00,2.92707,2.92771,2.92315,2.92686,7000000.0
2009-12-22 17:06:00,2.92426,2.9272,2.92359,2.92525,7750000.0
2009-12-22 17:07:00,2.92413,2.92556,2.919,2.919,5500000.0
2009-12-22 17:08:00,2.92645,2.92842,2.92302,2.92506,9000000.0
2009-12-22 17:09:00,2.9229,2.925,2.9229,2.92493,6750000.0
2009-12-22 17:10:00,2.92064,2.92767,2.92044,2.92709,7000000.0
2009-12-22 17:11:00,2.92625,2.92625,2.92151,2.92493,11130000.0
2009-12-22 17:12:00,2.92728,2.92765,2.92179,2.92687,8000000.0
2009-12-22 17:13:00,2.92721,2.92778,2.92294,2.92758,5880000.0
2009-12-22 17:14:00,2.92847,2.92895,2.9243,2.92895,7500000.0
2009-12-22 17:15:00,2.92637,2.92852,2.92568,2.92829,8000000.0
2009-12-22 17:16:00,2.92776,2.92834,2.9231,2.92834,10750000.0
2009-12-22 17:17:00,2.92469,2.92978,2.92408,2.92978,6750000.0
2009-12-22 17:18:00,2.92725,2.92896,2.92364,2.92896,10250000.0
2009-12-22 17:19:00,2.92832,2.92931,2.92409,2.9279,6750000.0
2009-12-22 17:20:00,2.93079,2.9312,2.92677,2.92801,9260000.0
2009-12-22 17:21:00,2.92701,2.92848,2.92426,2.92791,5500000.0
2009-12-22 17:22:00,2.92667,2.92741,2.92356,2.92528,8000000.0
2009-12-22 17:23:00,2.92552,2.92681,2.92273,2.92483,7750000.0
2009-12-22 17:24:00,2.92634,2.92655,2.92292,2.92342,7750000.0
2009-12-22 17:25:00,2.92592,2.92592,2.92101,2.92101,7000000.0
2009-12-22 17:26:00,2.9258,2.92596,2.92321,2.92436,7000000.0
2009-12-22 17:27:00,2.92647,2.92798,2.92338,2.92798,7000000.0
2009-12-22 17:28:00,2.92442,2.92791,2.92281,2.92791,7750000.0
2009-12-22 17:29:00,2.92397,2.92757,2.92397,2.92757,8750000.0
2009-12-22 17:30:00,2.92742,2.92743,2.92368,2.9263,9750000.0
2009-12-22 17:31:00,2.92243,2.92714,2.92243,2.9256,7250000.0
2009-12-22 17:32:00,2.92786,2.92786,2.92189,2.92382,9500000.0
2009-12-22 17:33:00,2.92333,2.92744,2.9211,2.9268,7000000.0
2009-12-22 17:34:00,2.92405,2.92738,2.92356,2.92738,9130000.0
2009-12-22 17:35:00,2.92369,2.9276,2.92369,2.92726,8630000.0
2009-12-22 17:36:00,2.92624,2.92824,2.92129,2.92509,7500000.0
2009-12-22 17:37:00,2.926,2.92788,2.92347,2.92712,5250000.0
2009-12-22 17:38:00,2.92701,2.92701,2.92257,2.92557,5500000.0
2009-12-22 17:39:00,2.92653,2.92699,2.92255,2.92373,7750000.0
2009-12-22 17:40:00,2.92577,2.92603,2.92092,2.92535,8250000.0
2009-12-22 17:41:00,2.92741,2.92744,2.92557,2.92709,7250000.0
2009-12-22 17:42:00,2.92427,2.9273,2.92102,2.92309,5750000.0
2009-12-22 17:43:00,2.92534,2.92905,2.92534,2.92806,6250000.0
2009-12-22 17:44:00,2.92782,2.92849,2.92272,2.92841,8000000.0
2009-12-22 17:45:00,2.92953,2.92953,2.92662,2.9282,6750000.0
2009-12-22 17:46:00,2.92904,2.93344,2.92826,2.93116,6760000.0
2009-12-22 17:47:00,2.93448,2.93499,2.92772,2.93066,7000000.0
2009-12-22 17:48:00,2.93299,2.93519,2.93124,2.93479,9380000.0
2009-12-22 17:49:00,2.93618,2.93618,2.93246,2.93246,11250000.0
2009-12-22 17:50:00,2.93497,2.9365,2.93293,2.9365,5880000.0
2009-12-22 17:51:00,2.92975,2.93646,2.92975,2.93642,6500000.0
2009-12-22 17:52:00,2.92823,2.93575,2.92823,2.93575,9250000.0
2009-12-22 17:53:00,2.93175,2.9356,2.92967,2.92967,9250000.0
2009-12-22 17:54:00,2.93272,2.93555,2.93015,2.9323,9000000.0
2009-12-22 17:55:00,2.93344,2.93557,2.93276,2.93557,7250000.0
2009-12-22 17:56:00,2.93065,2.93675,2.93065,2.93639,6380000.0
2009-12-22 17:57:00,2.93717,2.93717,2.93246,2.9363,9000000.0
2009-12-22 17:58:00,2.9353,2.93626,2.92867,2.93626,8500000.0
2009-12-22 17:59:00,2.93451,2.93643,2.93294,2.93643,7000000.0
2009-12-22 18:00:00,2.93545,2.93631,2.9328,2.93331,6250000.0
2009-12-22 18:01:00,2.93654,2.93836,2.93422,2.93561,6250000.0
2009-12-22 18:02:00,2.93724,2.93845,2.93328,2.93557,5250000.0
2009-12-22 18:03:00,2.93278,2.93767,2.9327,2.9327,9750000.0
2009-12-22 18:04:00,2.9368,2.9379,2.93168,2.93421,7260000.0
2009-12-22 18:05:00,2.93776,2.93805,2.93406,2.93406,8000000.0
2009-12-22 18:06:00,2.93471,2.93749,2.93204,2.93204,7000000.0
2009-12-22 18:07:00,2.93617,2.93653,2.93281,2.93398,6000000.0
2009-12-22 18:08:00,2.93284,2.93673,2.93217,2.93567,6250000.0
2009-12-22 18:09:00,2.93408,2.936,2.93285,2.936,11250000.0
2009-12-22 18:10:00,2.93382,2.93558,2.93218,2.93518,8000000.0
2009-12-22 18:11:00,2.93425,2.93603,2.9313,2.93408,8500000.0
2009-12-22 18:12:00,2.93454,2.93694,2.93347,2.93694,5500000.0
2009-12-22 18:13:00,2.93454,2.93486,2.93027,2.93349,7750000.0
2009-12-22 18:14:00,2.93597,2.93629,2.93209,2.93209,9250000.0
2009-12-22 18:15:00,2.92897,2.9344,2.92666,2.93299,6250000.0
2009-12-22 18:16:00,2.93003,2.93257,2.92969,2.92969,8250000.0
2009-12-22 18:17:00,2.93182,2.93233,2.92892,2.92943,9250000.0
2009-12-22 18:18:00,2.92984,2.93159,2.92729,2.93098,6750000.0
2009-12-22 18:19:00,2.93204,2.93204,2.92892,2.93121,6880000.0
2009-12-22 18:20:00,2.93097,2.93185,2.92929,2.93185,8000000.0
2009-12-22 18:21:00,2.92738,2.93109,2.92536,2.92804,7000000.0
2009-12-22 18:22:00,2.92976,2.93141,2.92476,2.9291,6750000.0
2009-12-22 18:23:00,2.92803,2.9314,2.92614,2.92902,8000000.0
2009-12-22 18:24:00,2.9305,2.93149,2.92753,2.93064,7250000.0
2009-12-22 18:25:00,2.93187,2.93203,2.9303,2.93147,6000000.0
2009-12-22 18:26:00,2.93187,2.93395,2.92876,2.93061,8500000.0
2009-12-22 18:27:00,2.92984,2.93291,2.92707,2.93053,9380000.0
2009-12-22 18:28:00,2.92985,2.93527,2.92984,2.93381,8380000.0
2009-12-22 18:29:00,2.9329,2.93377,2.93011,2.93011,11000000.0
2009-12-22 18:30:00,2.93116,2.93467,2.93116,2.93131,8250000.0
2009-12-22 18:31:00,2.93158,2.93418,2.9307,2.93346,7630000.0
2009-12-22 18:32:00,2.93154,2.93385,2.92991,2.93095,8750000.0
2009-12-22 18:33:00,2.93185,2.93312,2.9277,2.93259,11500000.0
2009-12-22 18:34:00,2.93345,2.93365,2.92627,2.92912,13000000.0
2009-12-22 18:35:00,2.93084,2.93084,2.92604,2.92984,9250000.0
2009-12-22 18:36:00,2.92965,2.93192,2.92965,2.93098,7250000.0
2009-12-22 18:37:00,2.92833,2.93348,2.92833,2.93006,8500000.0
2009-12-22 18:38:00,2.92904,2.9329,2.92891,2.93214,6750000.0
2009-12-22 18:39:00,2.9266,2.93183,2.9266,2.93067,6250000.0
2009-12-22 18:40:00,2.93255,2.93291,2.93074,2.93074,6250000.0
2009-12-22 18:41:00,2.93372,2.93372,2.93039,2.93039,7750000.0
2009-12-22 18:42:00,2.93203,2.93439,2.92873,2.93439,7500000.0
2009-12-22 18:43:00,2.93049,2.93476,2.93049,2.93476,7000000.0
2009-12-22 18:44:00,2.93195,2.93501,2.9314,2.93417,7750000.0
2009-12-22 18:45:00,2.93493,2.93493,2.93224,2.93224,12250000.0
2009-12-22 18:46:00,2.93368,2.93505,2.93132,2.93419,6000000.0
2009-12-22 18:47:00,2.93337,2.93505,2.93181,2.93181,8500000.0
2009-12-22 18:48:00,2.93472,2.93472,2.93055,2.93127,7500000.0
2009-12-22 18:49:00,2.9312,2.93507,2.93092,2.9319,9500000.0
2009-12-22 18:50:00,2.93307,2.93458,2.92914,2.9325,5750000.0
2009-12-22 18:51:00,2.9347,2.93475,2.92964,2.93093,6630000.0
2009-12-22 18:52:00,2.93408,2.93514,2.93052,2.93052,7500000.0
2009-12-22 18:53:00,2.9317,2.93425,2.9317,2.93425,10000000.0
2009-12-22 18:54:00,2.9337,2.93454,2.92969,2.93365,8500000.0
2009-12-22 18:55:00,2.93228,2.93367,2.93012,2.93319,14500000.0
2009-12-22 18:56:00,2.93153,2.93412,2.93114,2.93114,7750000.0
2009-12-22 18:57:00,2.9326,2.93296,2.92866,2.92973,8000000.0
2009-12-22 18:58:00,2.9329,2.93315,2.92982,2.93309,9880000.0
2009-12-22 18:59:00,2.9313,2.9326,2.92867,2.9326,8250000.0
2009-12-22 19:00:00,2.93228,2.93346,2.92955,2.93346,10000000.0
2009-12-22 19:01:00,2.93403,2.93403,2.92952,2.92952,8130000.0
2009-12-22 19:02:00,2.93231,2.93233,2.93,2.93,5750000.0
2009-12-22 19:03:00,2.93364,2.93364,2.92969,2.93191,8750000.0
2009-12-22 19:04:00,2.93335,2.93335,2.92858,2.93098,9630000.0
2009-12-22 19:05:00,2.93028,2.93265,2.92975,2.93265,9500000.0
2009-12-22 19:06:00,2.92912,2.93228,2.92912,2.92985,8500000.0
2009-12-22 19:07:00,2.93278,2.93278,2.92213,2.92955,9000000.0
2009-12-22 19:08:00,2.9294,2.92941,2.92313,2.92676,8130000.0
2009-12-22 19:09:00,2.92963,2.93052,2.92697,2.93052,9750000.0
2009-12-22 19:10:00,2.92958,2.93047,2.92648,2.92832,6250000.0
2009-12-22 19:11:00,2.92928,2.93054,2.92732,2.93054,7000000.0
2009-12-22 19:12:00,2.92779,2.93013,2.92415,2.92709,6000000.0
2009-12-22 19:13:00,2.9299,2.9299,2.92697,2.92697,9000000.0
2009-12-22 19:14:00,2.92735,2.92907,2.92347,2.92562,10000000.0
2009-12-22 19:15:00,2.92376,2.92992,2.92376,2.92992,8500000.0
2009-12-22 19:16:00,2.92629,2.92809,2.92225,2.92787,8750000.0
2009-12-22 19:17:00,2.9266,2.92719,2.92482,2.92559,9250000.0
2009-12-22 19:18:00,2.92371,2.92792,2.92371,2.92792,5750000.0
2009-12-22 19:19:00,2.92682,2.92682,2.92425,2.92628,7250000.0
2009-12-22 19:20:00,2.92626,2.9273,2.92169,2.92472,6000000.0
2009-12-22 19:21:00,2.92245,2.92657,2.92245,2.92389,10000000.0
2009-12-22 19:22:00,2.92432,2.92624,2.92432,2.9253,10630000.0
2009-12-22 19:23:00,2.9234,2.92616,2.91978,2.92555,9250000.0
2009-12-22 19:24:00,2.92523,2.92618,2.92134,2.92237,10000000.0
2009-12-22 19:25:00,2.92546,2.92641,2.92322,2.92435,8500000.0
2009-12-22 19:26:00,2.92538,2.92598,2.92194,2.92503,8000000.0
2009-12-22 19:27:00,2.92284,2.92518,2.92258,2.92274,7630000.0
2009-12-22 19:28:00,2.92604,2.92632,2.92153,2.92153,5750000.0
2009-12-22 19:29:00,2.92677,2.92677,2.92353,2.92501,12630000.0
2009-12-22 19:30:00,2.92468,2.92652,2.91951,2.9219,5500000.0
2009-12-22 19:31:00,2.92516,2.92516,2.91885,2.92018,8000000.0
2009-12-22 19:32:00,2.9247,2.92502,2.92067,2.923,8750000.0
2009-12-22 19:33:00,2.92325,2.92398,2.92141,2.92296,5250000.0
2009-12-22 19:34:00,2.92472,2.92472,2.92108,2.92172,10000000.0
2009-12-22 19:35:00,2.91721,2.92423,2.91721,2.92389,7250000.0
2009-12-22 19:36:00,2.92509,2.92532,2.91968,2.91968,8250000.0
2009-12-22 19:37:00,2.92243,2.92397,2.92133,2.92133,5750000.0
2009-12-22 19:38:00,2.92212,2.9249,2.9221,2.9221,12000000.0
2009-12-22 19:39:00,2.92415,2.92503,2.92122,2.92317,8000000.0
2009-12-22 19:40:00,2.9251,2.9251,2.92013,2.92306,8250000.0
2009-12-22 19:41:00,2.92573,2.92573,2.91984,2.92506,7500000.0
2009-12-22 19:42:00,2.92366,2.92419,2.91985,2.91985,8750000.0
2009-12-22 19:43:00,2.92477,2.92543,2.92208,2.92208,9000000.0
2009-12-22 19:44:00,2.92285,2.92515,2.92256,2.92304,8000000.0
2009-12-22 19:45:00,2.92476,2.92476,2.92134,2.92136,9380000.0
2009-12-22 19:46:00,2.92116,2.92543,2.92092,2.92092,9250000.0
2009-12-22 19:47:00,2.92507,2.92507,2.92155,2.92431,8250000.0
2009-12-22 19:48:00,2.92185,2.92437,2.92104,2.92378,10000000.0
2009-12-22 19:49:00,2.92179,2.92392,2.92112,2.92392,9750000.0
2009-12-22 19:50:00,2.92056,2.92347,2.9199,2.92343,8000000.0
2009-12-22 19:51:00,2.92322,2.92395,2.92053,2.92053,7250000.0
2009-12-22 19:52:00,2.9214,2.92274,2.92115,2.92115,9500000.0
2009-12-22 19:53:00,2.92336,2.92365,2.9205,2.92205,8500000.0
2009-12-22 19:54:00,2.92375,2.92375,2.91688,2.92289,8500000.0
2009-12-22 19:55:00,2.92027,2.92241,2.92027,2.92241,5630000.0
2009-12-22 19:56:00,2.92051,2.92257,2.91894,2.91894,9000000.0
2009-12-22 19:57:00,2.92011,2.92161,2.91631,2.92062,8500000.0
2009-12-22 19:58:00,2.92265,2.92265,2.91839,2.91839,6000000.0
2009-12-22 19:59:00,2.91887,2.91988,2.91283,2.91793,14880000.0
2009-12-22 20:00:00,2.91613,2.91836,2.91613,2.9183,8750000.0
2009-12-22 20:01:00,2.91893,2.91901,2.91486,2.91631,9000000.0
2009-12-22 20:02:00,2.91814,2.91869,2.91685,2.91768,10000000.0
2009-12-22 20:03:00,2.91395,2.91729,2.91237,2.91344,8000000.0
2009-12-22 20:04:00,2.91552,2.91905,2.91369,2.91905,10500000.0
2009-12-22 20:05:00,2.91954,2.91954,2.91606,2.91701,6250000.0
2009-12-22 20:06:00,2.91901,2.91996,2.91387,2.91932,6750000.0
2009-12-22 20:07:00,2.9192,2.92017,2.91666,2.91962,8880000.0
2009-12-22 20:08:00,2.91915,2.91963,2.91665,2.91665,7250000.0
2009-12-22 20:09:00,2.91574,2.91912,2.91528,2.91528,7500000.0
2009-12-22 20:10:00,2.92024,2.92029,2.91516,2.91864,5250000.0
2009-12-22 20:11:00,2.919,2.919,2.91375,2.91636,6500000.0
2009-12-22 20:12:00,2.91776,2.919,2.91652,2.91727,5880000.0
2009-12-22 20:13:00,2.9165,2.91997,2.9154,2.91974,9750000.0
2009-12-22 20:14:00,2.91978,2.92,2.91468,2.91603,7250000.0
2009-12-22 20:15:00,2.91911,2.91952,2.9178,2.9188,11750000.0
2009-12-22 20:16:00,2.9182,2.92061,2.91613,2.91987,9750000.0
2009-12-22 20:17:00,2.91811,2.91952,2.91616,2.91925,8250000.0
2009-12-22 20:18:00,2.9185,2.92055,2.91456,2.91892,6250000.0
2009-12-22 20:19:00,2.9202,2.92042,2.91421,2.91544,6750000.0
2009-12-22 20:20:00,2.92049,2.92161,2.91864,2.92161,8500000.0
2009-12-22 20:21:00,2.91985,2.92059,2.9164,2.92036,11000000.0
2009-12-22 20:22:00,2.91855,2.92075,2.9182,2.92075,11000000.0
2009-12-22 20:23:00,2.9204,2.9204,2.9146,2.91731,7500000.0
2009-12-22 20:24:00,2.91718,2.92085,2.91673,2.92049,9000000.0
2009-12-22 20:25:00,2.92064,2.92064,2.91693,2.91975,8750000.0
2009-12-22 20:26:00,2.92061,2.92112,2.91696,2.92059,6250000.0
2009-12-22 20:27:00,2.91982,2.92032,2.91487,2.92032,9500000.0
2009-12-22 20:28:00,2.91994,2.92087,2.91809,2.91809,9250000.0
2009-12-22 20:29:00,2.92074,2.92093,2.91767,2.91968,7750000.0
2009-12-22 20:30:00,2.9206,2.92075,2.9188,2.92075,6250000.0
2009-12-22 20:31:00,2.92033,2.92124,2.91721,2.91834,10000000.0
2009-12-22 20:32:00,2.92042,2.92042,2.91611,2.91611,9250000.0
2009-12-22 20:33:00,2.91923,2.92015,2.9181,2.91985,5500000.0
2009-12-22 20:34:00,2.91546,2.91956,2.91523,2.91956,12250000.0
2009-12-22 20:35:00,2.91645,2.91923,2.9136,2.91691,7750000.0
2009-12-22 20:36:00,2.91826,2.91845,2.91364,2.91702,8500000.0
2009-12-22 20:37:00,2.91808,2.91856,2.91514,2.91514,7000000.0
2009-12-22 20:38:00,2.9186,2.9186,2.91503,2.91788,7500000.0
2009-12-22 20:39:00,2.91792,2.91816,2.91451,2.91811,5500000.0
2009-12-22 20:40:00,2.91586,2.91917,2.91586,2.91871,5750000.0
2009-12-22 20:41:00,2.9134,2.91827,2.9134,2.91657,5750000.0
2009-12-22 20:42:00,2.91976,2.92031,2.91495,2.91495,9000000.0
2009-12-22 20:43:00,2.91882,2.92004,2.91796,2.91982,6500000.0
2009-12-22 20:44:00,2.91973,2.92011,2.91644,2.91808,12000000.0
2009-12-22 20:45:00,2.91957,2.91972,2.91394,2.91394,6000000.0
2009-12-22 20:46:00,2.91768,2.91953,2.91536,2.91536,6250000.0
2009-12-22 20:47:00,2.9173,2.91903,2.91478,2.91846,9000000.0
2009-12-22 20:48:00,2.91823,2.91866,2.91504,2.91807,10500000.0
2009-12-22 20:49:00,2.91825,2.91881,2.91597,2.91597,6750000.0
2009-12-22 20:50:00,2.91672,2.91862,2.91451,2.91613,5750000.0
2009-12-22 20:51:00,2.91858,2.91893,2.91534,2.91893,6750000.0
2009-12-22 20:52:00,2.91883,2.91896,2.91669,2.91838,6380000.0
2009-12-22 20:53:00,2.91771,2.9185,2.9152,2.91816,5500000.0
2009-12-22 20:54:00,2.91816,2.91859,2.91633,2.91633,7750000.0
2009-12-22 20:55:00,2.9181,2.91848,2.91469,2.91469,6000000.0
2009-12-22 20:56:00,2.91263,2.91821,2.91263,2.91821,6750000.0
2009-12-22 20:57:00,2.9134,2.91833,2.9134,2.91794,11750000.0
2009-12-22 20:58:00,2.91487,2.91765,2.91487,2.91516,6000000.0
2009-12-22 20:59:00,2.91261,2.91878,2.91238,2.9181,5750000.0
2009-12-22 21:00:00,2.9161,2.91668,2.91351,2.91657,5750000.0
2009-12-22 21:01:00,2.91631,2.9178,2.91314,2.91314,5500000.0
2009-12-22 21:02:00,2.91783,2.91783,2.9108,2.91738,9000000.0
2009-12-22 21:03:00,2.91716,2.91716,2.91468,2.91506,9380000.0
2009-12-22 21:04:00,2.91726,2.91755,2.91122,2.91492,12880000.0
2009-12-22 21:05:00,2.91554,2.9165,2.91181,2.91541,5500000.0
2009-12-22 21:06:00,2.91494,2.91543,2.91118,2.91476,10750000.0
2009-12-22 21:07:00,2.91585,2.91622,2.91205,2.91439,6250000.0
2009-12-22 21:08:00,2.91782,2.91782,2.9127,2.91571,8750000.0
2009-12-22 21:09:00,2.91791,2.91791,2.91291,2.9156,8000000.0
2009-12-22 21:10:00,2.91868,2.91868,2.91354,2.91734,7750000.0
2009-12-22 21:11:00,2.91644,2.91709,2.91466,2.91466,5250000.0
2009-12-22 21:12:00,2.91702,2.91702,2.91231,2.91374,7000000.0
2009-12-22 21:13:00,2.91304,2.91678,2.91207,2.91666,9000000.0
2009-12-22 21:14:00,2.91663,2.91663,2.91087,2.91087,7000000.0
2009-12-22 21:15:00,2.91624,2.91636,2.91443,2.91454,5500000.0
2009-12-22 21:16:00,2.91587,2.91667,2.913,2.91388,10130000.0
2009-12-22 21:17:00,2.91596,2.91596,2.91077,2.91398,8250000.0
2009-12-22 21:18:00,2.91452,2.91627,2.913,2.916,6000000.0
2009-12-22 21:19:00,2.91537,2.91778,2.91452,2.9148,5750000.0
2009-12-22 21:20:00,2.91629,2.91766,2.91349,2.91386,7000000.0
2009-12-22 21:21:00,2.91758,2.91812,2.91506,2.91794,6250000.0
2009-12-22 21:22:00,2.91769,2.91939,2.9151,2.91861,10500000.0
2009-12-22 21:23:00,2.91601,2.91757,2.91531,2.91531,11250000.0
2009-12-22 21:24:00,2.91503,2.91787,2.91503,2.91703,8750000.0
2009-12-22 21:25:00,2.91288,2.91721,2.91199,2.91598,10250000.0
2009-12-22 21:26:00,2.91874,2.91874,2.9142,2.91512,7750000.0
2009-12-22 21:27:00,2.91608,2.91825,2.91395,2.91562,10750000.0
2009-12-22 21:28:00,2.91506,2.91898,2.91506,2.91781,5500000.0
2009-12-22 21:29:00,2.91705,2.92012,2.9162,2.92012,5250000.0
2009-12-22 21:30:00,2.91814,2.91956,2.91529,2.91529,6500000.0
2009-12-22 21:31:00,2.91806,2.91852,2.91385,2.91848,6250000.0
2009-12-22 21:32:00,2.91888,2.91901,2.9137,2.91379,6250000.0
2009-12-22 21:33:00,2.91779,2.91819,2.91378,2.91817,10250000.0
2009-12-22 21:34:00,2.91719,2.91837,2.91655,2.91655,6500000.0
2009-12-22 21:35:00,2.91651,2.91899,2.91651,2.91899,7500000.0
2009-12-22 21:36:00,2.9172,2.91785,2.91436,2.91573,8250000.0
2009-12-22 21:37:00,2.91824,2.91847,2.91364,2.91798,7750000.0
2009-12-22 21:38:00,2.91747,2.91797,2.91546,2.91562,11500000.0
2009-12-22 21:39:00,2.91883,2.91953,2.915,2.9183,9000000.0
2009-12-22 21:40:00,2.91827,2.91895,2.91414,2.91559,14130000.0
2009-12-22 21:41:00,2.91763,2.91836,2.91631,2.91667,13630000.0
2009-12-22 21:42:00,2.91862,2.91964,2.91612,2.91652,9380000.0
2009-12-22 21:43:00,2.91729,2.91901,2.91727,2.91852,11000000.0
2009-12-22 21:44:00,2.91757,2.91907,2.91288,2.91288,7750000.0
2009-12-22 21:45:00,2.91943,2.92001,2.91645,2.91721,5500000.0
2009-12-22 21:46:00,2.91907,2.9205,2.91594,2.91844,8500000.0
2009-12-22 21:47:00,2.91591,2.91989,2.9136,2.91492,7380000.0
2009-12-22 21:48:00,2.91966,2.91966,2.91482,2.91903,5250000.0
2009-12-22 21:49:00,2.91695,2.92029,2.91695,2.92029,7500000.0
2009-12-22 21:50:00,2.91765,2.91907,2.91611,2.91611,5500000.0
2009-12-22 21:51:00,2.91968,2.91968,2.91603,2.91768,11250000.0
2009-12-22 21:52:00,2.91911,2.9203,2.91685,2.92004,5500000.0
2009-12-22 21:53:00,2.92066,2.92066,2.91709,2.91728,6500000.0
2009-12-22 21:54:00,2.91477,2.91995,2.91349,2.91995,9750000.0
2009-12-22 21:55:00,2.91909,2.91976,2.91346,2.91346,9000000.0
2009-12-22 21:56:00,2.91692,2.92059,2.91692,2.92059,11380000.0
2009-12-22 21:57:00,2.92011,2.92013,2.91767,2.91932,7250000.0
2009-12-22 21:58:00,2.91933,2.91954,2.91386,2.91704,15500000.0
2009-12-22 21:59:00,2.9174,2.92033,2.91705,2.91785,7250000.0
2009-12-22 22:00:00,2.9185,2.92004,2.91346,2.91529,6250000.0
2009-12-22 22:01:00,2.91995,2.92024,2.91831,2.91959,12500000.0
2009-12-22 22:02:00,2.9209,2.9209,2.91437,2.92005,8750000.0
2009-12-22 22:03:00,2.92032,2.92047,2.9144,2.91581,12750000.0
2009-12-22 22:04:00,2.91606,2.92009,2.91606,2.91922,9250000.0
2009-12-22 22:05:00,2.91677,2.9206,2.91677,2.91957,6750000.0
2009-12-22 22:06:00,2.91937,2.92006,2.91532,2.92006,5750000.0
2009-12-22 22:07:00,2.9182,2.91985,2.91601,2.91985,8750000.0
2009-12-22 22:08:00,2.9191,2.9195,2.91763,2.91878,9000000.0
2009-12-22 22:09:00,2.91639,2.92032,2.91391,2.91892,9500000.0
2009-12-22 22:10:00,2.91645,2.91933,2.91616,2.91714,6260000.0
2009-12-22 22:11:00,2.91484,2.91951,2.91462,2.91871,6500000.0
2009-12-22 22:12:00,2.91791,2.91885,2.91554,2.91597,7750000.0
2009-12-22 22:13:00,2.91587,2.91989,2.91438,2.91989,8250000.0
2009-12-22 22:14:00,2.91572,2.91892,2.91572,2.91815,6880000.0
2009-12-22 22:15:00,2.91694,2.91891,2.91248,2.9172,6750000.0
2009-12-22 22:16:00,2.91624,2.91933,2.91624,2.91884,9130000.0
2009-12-22 22:17:00,2.91561,2.91932,2.91395,2.91766,5130000.0
2009-12-22 22:18:00,2.91753,2.91868,2.91506,2.91868,9750000.0
2009-12-22 22:19:00,2.91934,2.91934,2.91355,2.91909,9500000.0
2009-12-22 22:20:00,2.91841,2.91967,2.9167,2.91967,7380000.0
2009-12-22 22:21:00,2.91854,2.91962,2.91644,2.91793,8250000.0
2009-12-22 22:22:00,2.91852,2.91972,2.91621,2.91697,6500000.0
2009-12-22 22:23:00,2.91913,2.91913,2.91531,2.91645,10500000.0
2009-12-22 22:24:00,2.91919,2.91972,2.91546,2.91935,7750000.0
2009-12-22 22:25:00,2.91836,2.92057,2.91567,2.91761,10250000.0
2009-12-22 22:26:00,2.91966,2.91966,2.91447,2.91771,7750000.0
2009-12-22 22:27:00,2.91788,2.91788,2.91353,2.91765,6750000.0
2009-12-22 22:28:00,2.91655,2.91901,2.91568,2.91722,8630000.0
2009-12-22 22:29:00,2.91698,2.91941,2.91649,2.91923,8750000.0
2009-12-22 22:30:00,2.91637,2.91958,2.91488,2.91854,8880000.0
2009-12-22 22:31:00,2.91863,2.91932,2.91644,2.91644,6250000.0
2009-12-22 22:32:00,2.9198,2.91998,2.91428,2.91722,5750000.0
2009-12-22 22:33:00,2.91958,2.91966,2.91692,2.91922,6250000.0
2009-12-22 22:34:00,2.91896,2.91953,2.91321,2.91612,10000000.0
2009-12-22 22:35:00,2.91765,2.91832,2.91479,2.91832,8380000.0
2009-12-22 22:36:00,2.91873,2.91873,2.91525,2.91664,7750000.0
2009-12-22 22:37:00,2.91417,2.91858,2.91417,2.91858,7750000.0
2009-12-22 22:38:00,2.91789,2.91929,2.91519,2.91929,6500000.0
2009-12-22 22:39:00,2.91665,2.91848,2.91629,2.91848,5630000.0
2009-12-22 22:40:00,2.91888,2.91904,2.91453,2.91839,7750000.0
2009-12-22 22:41:00,2.91913,2.91916,2.91511,2.91511,7750000.0
2009-12-22 22:42:00,2.91719,2.91946,2.91719,2.9191,10250000.0
2009-12-22 22:43:00,2.91952,2.91984,2.91528,2.91942,8250000.0
2009-12-22 22:44:00,2.92077,2.92077,2.91575,2.91575,6130000.0
2009-12-22 22:45:00,2.91933,2.92018,2.91782,2.92018,6500000.0
2009-12-22 22:46:00,2.91743,2.91999,2.9161,2.91951,9130000.0
2009-12-22 22:47:00,2.91961,2.91961,2.91576,2.91576,13000000.0
2009-12-22 22:48:00,2.91653,2.91951,2.91592,2.91636,5500000.0
2009-12-22 22:49:00,2.91986,2.92012,2.91369,2.91942,10750000.0
2009-12-22 22:50:00,2.9213,2.9213,2.91789,2.918,6250000.0
2009-12-22 22:51:00,2.9201,2.92041,2.91829,2.91829,9000000.0
2009-12-22 22:52:00,2.92012,2.92012,2.9161,2.91761,6750000.0
2009-12-22 22:53:00,2.91895,2.92079,2.91692,2.92079,9750000.0
2009-12-22 22:54:00,2.91932,2.92026,2.91672,2.91775,7500000.0
2009-12-22 22:55:00,2.92077,2.92077,2.91539,2.91993,6000000.0
2009-12-22 22:56:00,2.92021,2.92021,2.91481,2.91481,5500000.0
2009-12-22 22:57:00,2.91709,2.92066,2.91709,2.91956,8500000.0
2009-12-22 22:58:00,2.91611,2.92005,2.91611,2.91927,6750000.0
2009-12-22 22:59:00,2.91812,2.91954,2.91706,2.91954,7250000.0
2009-12-22 23:00:00,2.91683,2.91973,2.91559,2.91773,6500000.0
2009-12-22 23:01:00,2.91698,2.91844,2.91339,2.91766,5250000.0
2009-12-22 23:02:00,2.9174,2.92037,2.9174,2.92016,5750000.0
2009-12-22 23:03:00,2.91706,2.91983,2.91586,2.91983,10880000.0
2009-12-22 23:04:00,2.9176,2.91917,2.91482,2.91788,7510000.0
2009-12-22 23:05:00,2.91946,2.92023,2.9154,2.91719,7750000.0
2009-12-22 23:06:00,2.92,2.92015,2.91451,2.91752,6130000.0
2009-12-22 23:07:00,2.91745,2.92011,2.91528,2.92011,6250000.0
2009-12-22 23:08:00,2.91787,2.91911,2.91387,2.91803,6250000.0
2009-12-22 23:09:00,2.92073,2.92073,2.91392,2.91516,7000000.0
2009-12-22 23:10:00,2.91877,2.91891,2.91473,2.91532,8000000.0
2009-12-22 23:11:00,2.91859,2.92035,2.91725,2.92007,8750000.0
2009-12-22 23:12:00,2.91712,2.92134,2.91712,2.91765,12500000.0
2009-12-22 23:13:00,2.92061,2.92061,2.91585,2.91993,8130000.0
2009-12-22 23:14:00,2.92078,2.92185,2.91732,2.92066,8500000.0
2009-12-22 23:16:00,2.91734,2.92125,2.91679,2.92125,7000000.0
2009-12-22 23:17:00,2.91761,2.92007,2.91538,2.91739,6380000.0
2009-12-22 23:18:00,2.91897,2.92066,2.9159,2.9159,8000000.0
2009-12-22 23:19:00,2.91607,2.9199,2.91559,2.91578,7000000.0
2009-12-22 23:20:00,2.9203,2.92044,2.91529,2.9177,8500000.0
2009-12-22 23:21:00,2.91678,2.92066,2.91615,2.9202,8250000.0
2009-12-22 23:22:00,2.92029,2.92029,2.91619,2.92024,10750000.0
2009-12-22 23:23:00,2.92035,2.92035,2.91476,2.91476,7500000.0
2009-12-22 23:24:00,2.91951,2.92049,2.91621,2.92002,9750000.0
2009-12-22 23:25:00,2.91966,2.9198,2.91744,2.91744,9130000.0
2009-12-22 23:26:00,2.91898,2.91985,2.91399,2.91985,7750000.0
2009-12-22 23:27:00,2.91728,2.91981,2.9145,2.91801,6000000.0
2009-12-22 23:28:00,2.91954,2.9205,2.91675,2.92045,10000000.0
2009-12-22 23:29:00,2.9189,2.9189,2.91333,2.91728,12000000.0
2009-12-22 23:30:00,2.91888,2.92078,2.91753,2.92074,10750000.0
2009-12-22 23:31:00,2.91648,2.92028,2.91648,2.91946,9000000.0
2009-12-22 23:32:00,2.91698,2.91862,2.91698,2.91853,9250000.0
2009-12-22 23:33:00,2.91926,2.92037,2.91483,2.91616,7880000.0
2009-12-22 23:34:00,2.92391,2.92559,2.92158,2.92198,13500000.0
2009-12-22 23:35:00,2.91773,2.92017,2.91633,2.91633,7000000.0
2009-12-22 23:36:00,2.91931,2.91993,2.91748,2.91993,7750000.0
2009-12-22 23:37:00,2.92156,2.92172,2.91765,2.91765,6750000.0
2009-12-22 23:38:00,2.91869,2.91962,2.91719,2.91772,9500000.0
2009-12-22 23:39:00,2.91856,2.91886,2.91615,2.91698,5500000.0
2009-12-22 23:40:00,2.91502,2.9198,2.91502,2.91727,6500000.0
2009-12-22 23:41:00,2.91802,2.91878,2.9161,2.9161,5750000.0
2009-12-22 23:42:00,2.91707,2.91964,2.91707,2.91947,5880000.0
2009-12-22 23:43:00,2.91867,2.91867,2.91227,2.9184,7000000.0
2009-12-22 23:44:00,2.91969,2.91969,2.91295,2.91738,9250000.0
2009-12-22 23:45:00,2.91421,2.91993,2.91421,2.91982,8750000.0
2009-12-22 23:46:00,2.91717,2.91902,2.91497,2.91497,5500000.0
2009-12-22 23:47:00,2.9197,2.9201,2.91544,2.9201,8750000.0
2009-12-22 23:48:00,2.9175,2.91991,2.91615,2.91735,9750000.0
2009-12-22 23:49:00,2.91886,2.91959,2.91676,2.91888,5500000.0
2009-12-22 23:50:00,2.91916,2.92003,2.9143,2.92003,7000000.0
2009-12-22 23:51:00,2.91841,2.91924,2.91557,2.91924,9250000.0
2009-12-22 23:52:00,2.91715,2.91973,2.91545,2.91545,6250000.0
2009-12-22 23:53:00,2.91696,2.91969,2.91696,2.91969,7000000.0
2009-12-22 23:54:00,2.91919,2.92031,2.91835,2.9199,8500000.0
2009-12-22 23:55:00,2.91974,2.91986,2.91682,2.91723,14250000.0
2009-12-22 23:56:00,2.9204,2.9204,2.91528,2.91781,8250000.0
2009-12-22 23:57:00,2.92021,2.92021,2.91611,2.91903,9000000.0
2009-12-22 23:58:00,2.91739,2.92069,2.91432,2.9205,9250000.0
2009-12-22 23:59:00,2.92034,2.92077,2.91759,2.92019,8500000.0
2009-12-23 00:00:00,2.91502,2.91899,2.91502,2.91899,5750000.0
2009-12-23 00:01:00,2.91643,2.92076,2.91643,2.92021,8500000.0
2009-12-23 00:02:00,2.91982,2.92054,2.91545,2.91592,7750000.0
2009-12-23 00:03:00,2.92036,2.92036,2.91845,2.91868,8750000.0
2009-12-23 00:04:00,2.91691,2.92056,2.91691,2.91882,7500000.0
2009-12-23 00:05:00,2.92045,2.92111,2.91926,2.92111,10750000.0
2009-12-23 00:06:00,2.91906,2.92186,2.91653,2.91842,8250000.0
2009-12-23 00:07:00,2.92034,2.92105,2.9174,2.92051,8500000.0
2009-12-23 00:08:00,2.9214,2.9214,2.91688,2.91688,7750000.0
2009-12-23 00:09:00,2.92055,2.92055,2.91901,2.91962,7750000.0
2009-12-23 00:10:00,2.92178,2.92178,2.91765,2.92069,6250000.0
2009-12-23 00:11:00,2.92131,2.92195,2.92002,2.92103,6750000.0
2009-12-23 00:12:00,2.92096,2.92122,2.91597,2.91911,16250000.0
2009-12-23 00:13:00,2.91972,2.92252,2.91972,2.92252,5500000.0
2009-12-23 00:14:00,2.92238,2.92238,2.91821,2.92109,18250000.0
2009-12-23 00:15:00,2.91931,2.9214,2.91863,2.91863,12750000.0
2009-12-23 00:16:00,2.92051,2.92054,2.91518,2.91518,11500000.0
2009-12-23 00:17:00,2.92147,2.92147,2.91559,2.91671,15500000.0
2009-12-23 00:18:00,2.91983,2.92143,2.91734,2.91864,9000000.0
2009-12-23 00:19:00,2.91972,2.92057,2.91409,2.92057,9000000.0
2009-12-23 00:20:00,2.92003,2.92199,2.91852,2.91852,10750000.0
2009-12-23 00:21:00,2.92045,2.92076,2.91459,2.91459,6250000.0
2009-12-23 00:22:00,2.91867,2.92237,2.91833,2.92131,11880000.0
2009-12-23 00:23:00,2.92085,2.92185,2.91868,2.91868,8880000.0
2009-12-23 00:24:00,2.91901,2.92034,2.91622,2.92,11250000.0
2009-12-23 00:25:00,2.91984,2.92058,2.91739,2.9184,11250000.0
2009-12-23 00:26:00,2.9211,2.9211,2.9184,2.91853,9000000.0
2009-12-23 00:27:00,2.92054,2.92054,2.91529,2.91905,7500000.0
2009-12-23 00:28:00,2.92028,2.92032,2.91429,2.92032,20000000.0
2009-12-23 00:29:00,2.91997,2.92128,2.91608,2.92098,12000000.0
2009-12-23 00:30:00,2.92109,2.92145,2.91948,2.92145,8750000.0
2009-12-23 00:32:00,2.91658,2.92085,2.91658,2.92076,5750000.0
2009-12-23 00:33:00,2.91875,2.9212,2.91637,2.9212,22500000.0
2009-12-23 00:34:00,2.92059,2.92098,2.916,2.916,7500000.0
2009-12-23 00:35:00,2.92163,2.92173,2.92083,2.92083,7750000.0
2009-12-23 00:36:00,2.92237,2.92274,2.91905,2.92202,14500000.0
2009-12-23 00:37:00,2.91927,2.92182,2.9187,2.92182,8880000.0
2009-12-23 00:38:00,2.92085,2.92227,2.91954,2.92089,6750000.0
2009-12-23 00:39:00,2.92097,2.92213,2.91967,2.92213,6750000.0
2009-12-23 00:40:00,2.92038,2.92181,2.91991,2.92181,8630000.0
2009-12-23 00:41:00,2.92053,2.92247,2.91974,2.91998,5750000.0
2009-12-23 00:42:00,2.92054,2.92239,2.91956,2.92239,6500000.0
2009-12-23 00:43:00,2.91814,2.92193,2.91638,2.91808,11250000.0
2009-12-23 00:44:00,2.91917,2.92033,2.917,2.91806,8750000.0
2009-12-23 00:45:00,2.91711,2.91963,2.91449,2.91741,13500000.0
2009-12-23 00:46:00,2.91959,2.92028,2.91695,2.91942,7130000.0
2009-12-23 00:47:00,2.91756,2.91978,2.91644,2.91848,8130000.0
2009-12-23 00:48:00,2.91766,2.92112,2.91571,2.91749,9630000.0
2009-12-23 00:49:00,2.91441,2.91954,2.91441,2.91954,12500000.0
2009-12-23 00:50:00,2.91549,2.919,2.9151,2.91546,9250000.0
2009-12-23 00:51:00,2.9194,2.92224,2.91796,2.91796,10250000.0
2009-12-23 00:52:00,2.91944,2.91996,2.91755,2.91755,10500000.0
2009-12-23 00:53:00,2.91763,2.91942,2.9172,2.91942,5750000.0
2009-12-23 00:55:00,2.92056,2.92103,2.91713,2.92072,18880000.0
2009-12-23 00:56:00,2.92092,2.92133,2.91778,2.92083,9140000.0
2009-12-23 00:57:00,2.91642,2.91991,2.91382,2.91991,12010000.0
2009-12-23 00:58:00,2.9187,2.92066,2.91779,2.92066,8500000.0
2009-12-23 01:00:00,2.91786,2.91835,2.91263,2.91822,6250000.0
2009-12-23 01:02:00,2.91869,2.91977,2.91423,2.91977,8630000.0
2009-12-23 01:03:00,2.9208,2.921,2.92053,2.92081,6010000.0
2009-12-23 01:05:00,2.91847,2.91869,2.91332,2.91678,10250000.0
2009-12-23 01:06:00,2.91712,2.91989,2.91532,2.91864,12750000.0
2009-12-23 01:07:00,2.91921,2.91968,2.9148,2.919,7750000.0
2009-12-23 01:08:00,2.92051,2.92113,2.91733,2.92088,8250000.0
2009-12-23 01:10:00,2.91843,2.9195,2.91332,2.91918,7750000.0
2009-12-23 01:11:00,2.91839,2.91887,2.91221,2.91845,15510000.0
2009-12-23 01:12:00,2.92048,2.92054,2.91552,2.92051,8750000.0
2009-12-23 01:13:00,2.91661,2.92039,2.914,2.914,17260000.0
2009-12-23 01:14:00,2.92004,2.92004,2.91452,2.91648,6250000.0
2009-12-23 01:15:00,2.91594,2.91895,2.91477,2.91727,5750000.0
2009-12-23 01:16:00,2.91763,2.91871,2.91409,2.9187,19880000.0
2009-12-23 01:17:00,2.91973,2.91973,2.91348,2.91829,7500000.0
2009-12-23 01:18:00,2.91843,2.91878,2.91619,2.91619,8750000.0
2009-12-23 01:19:00,2.91878,2.91911,2.91371,2.91777,5250000.0
2009-12-23 01:20:00,2.91768,2.9183,2.91525,2.9183,4750000.0
2009-12-23 01:21:00,2.91766,2.92078,2.91669,2.91669,5880000.0
2009-12-23 01:22:00,2.91434,2.9199,2.91434,2.9199,12500000.0
2009-12-23 01:23:00,2.91807,2.91841,2.91664,2.91841,7000000.0
2009-12-23 01:24:00,2.91941,2.91941,2.91481,2.91826,11000000.0
2009-12-23 01:25:00,2.91854,2.91854,2.91376,2.91761,9750000.0
2009-12-23 01:26:00,2.91715,2.91899,2.91426,2.91489,9130000.0
2009-12-23 01:27:00,2.91825,2.91825,2.9135,2.91483,6380000.0
2009-12-23 01:28:00,2.91976,2.91976,2.91383,2.91568,8500000.0
2009-12-23 01:29:00,2.92028,2.92078,2.91642,2.92019,9750000.0
2009-12-23 01:30:00,2.91837,2.91838,2.91457,2.91838,5880000.0
2009-12-23 01:31:00,2.91913,2.9195,2.91586,2.91837,7500000.0
2009-12-23 01:32:00,2.9184,2.9184,2.91462,2.91462,6130000.0
2009-12-23 01:33:00,2.9172,2.91882,2.91362,2.91604,6510000.0
2009-12-23 01:34:00,2.91832,2.91948,2.91412,2.91948,11500000.0
2009-12-23 01:35:00,2.91756,2.91935,2.91636,2.91636,8380000.0
2009-12-23 01:36:00,2.91832,2.92082,2.91622,2.92082,7130000.0
2009-12-23 01:37:00,2.91801,2.91801,2.91595,2.91622,6250000.0
2009-12-23 01:38:00,2.91951,2.91967,2.91538,2.9188,7130000.0
2009-12-23 01:39:00,2.9145,2.92001,2.9145,2.91912,6630000.0
2009-12-23 01:40:00,2.915,2.91841,2.9147,2.91841,8880000.0
2009-12-23 01:41:00,2.91958,2.91958,2.91492,2.91795,10250000.0
2009-12-23 01:43:00,2.91999,2.91999,2.91652,2.91652,8500000.0
2009-12-23 01:45:00,2.91911,2.91911,2.91758,2.91905,7500000.0
2009-12-23 01:46:00,2.91958,2.91978,2.91325,2.91498,11250000.0
2009-12-23 01:47:00,2.91862,2.91972,2.91351,2.91972,8000000.0
2009-12-23 01:48:00,2.91744,2.92046,2.91352,2.91797,19250000.0
2009-12-23 01:49:00,2.91807,2.91956,2.91579,2.91579,9000000.0
2009-12-23 01:50:00,2.92012,2.92012,2.91589,2.91632,17500000.0
2009-12-23 01:51:00,2.91922,2.9196,2.91383,2.9196,6750000.0
2009-12-23 01:52:00,2.91701,2.91943,2.91499,2.91897,6250000.0
2009-12-23 01:53:00,2.91969,2.91969,2.91431,2.91887,12000000.0
2009-12-23 01:54:00,2.9208,2.9208,2.91411,2.91982,7750000.0
2009-12-23 01:55:00,2.9178,2.91981,2.91693,2.91981,6250000.0
2009-12-23 01:56:00,2.91876,2.92011,2.91775,2.9186,6500000.0
2009-12-23 01:57:00,2.91799,2.92017,2.91758,2.91916,9250000.0
2009-12-23 01:58:00,2.91241,2.9194,2.91241,2.91787,6750000.0
2009-12-23 02:01:00,2.91846,2.9185,2.9168,2.9185,5130000.0
2009-12-23 02:02:00,2.91657,2.91971,2.91589,2.91971,5250000.0
2009-12-23 02:04:00,2.91705,2.91965,2.91515,2.91965,10750000.0
2009-12-23 02:05:00,2.91885,2.91885,2.9128,2.9128,6250000.0
2009-12-23 02:06:00,2.91771,2.92046,2.91489,2.91689,7510000.0
2009-12-23 02:07:00,2.91816,2.91937,2.91305,2.91937,5500000.0
2009-12-23 02:08:00,2.9176,2.92025,2.91586,2.91586,6250000.0
2009-12-23 02:09:00,2.91885,2.91901,2.91592,2.91623,6250000.0
2009-12-23 02:10:00,2.91755,2.91955,2.91379,2.91893,6750000.0
2009-12-23 02:11:00,2.91806,2.91907,2.917,2.91722,9130000.0
2009-12-23 02:12:00,2.91642,2.91903,2.91425,2.91738,7750000.0
2009-12-23 02:13:00,2.92018,2.92018,2.91554,2.9168,7500000.0
2009-12-23 02:14:00,2.92068,2.92108,2.91732,2.92052,5500000.0
2009-12-23 02:15:00,2.9171,2.9185,2.91705,2.91732,8630000.0
2009-12-23 02:16:00,2.92041,2.92083,2.91837,2.91837,10750000.0
2009-12-23 02:17:00,2.91928,2.91928,2.91698,2.91882,8000000.0
2009-12-23 02:18:00,2.91857,2.92002,2.91687,2.92002,10250000.0
2009-12-23 02:24:00,2.91602,2.91602,2.91235,2.91598,8250000.0
2009-12-23 02:25:00,2.91868,2.91868,2.91639,2.91673,5500000.0
2009-12-23 02:26:00,2.91884,2.92032,2.91158,2.92032,17250000.0
2009-12-23 02:27:00,2.91927,2.91927,2.91381,2.91805,6250000.0
2009-12-23 02:28:00,2.91916,2.91967,2.91516,2.91516,17750000.0
2009-12-23 02:29:00,2.9193,2.91933,2.9129,2.91531,8500000.0
2009-12-23 02:30:00,2.91622,2.92021,2.91494,2.92021,5750000.0
2009-12-23 02:31:00,2.91892,2.92104,2.91646,2.91813,20500000.0
2009-12-23 02:32:00,2.91993,2.91996,2.91667,2.91981,5500000.0
2009-12-23 02:33:00,2.91926,2.9205,2.91598,2.91977,6000000.0
2009-12-23 02:34:00,2.91805,2.91967,2.91655,2.91859,6250000.0
2009-12-23 02:35:00,2.92022,2.92022,2.91435,2.92007,6750000.0
2009-12-23 02:36:00,2.91667,2.9203,2.91667,2.91774,6250000.0
2009-12-23 02:37:00,2.91771,2.91948,2.91771,2.91899,5250000.0
2009-12-23 02:38:00,2.91995,2.91995,2.91647,2.91934,7750000.0
2009-12-23 02:39:00,2.92082,2.92173,2.9205,2.92168,10000000.0
2009-12-23 02:40:00,2.92034,2.92034,2.91611,2.91847,13000000.0
2009-12-23 02:42:00,2.91904,2.92015,2.91406,2.92015,6010000.0
2009-12-23 02:44:00,2.92016,2.92058,2.91731,2.9181,15380000.0
2009-12-23 02:45:00,2.9199,2.91994,2.91673,2.91959,10750000.0
2009-12-23 02:46:00,2.92014,2.92014,2.91804,2.91952,6880000.0
2009-12-23 02:47:00,2.91862,2.92039,2.91532,2.91735,7750000.0
2009-12-23 02:48:00,2.91864,2.9199,2.91551,2.9199,9000000.0
2009-12-23 02:49:00,2.91619,2.9195,2.9158,2.9193,12500000.0
2009-12-23 02:50:00,2.91715,2.9189,2.91448,2.91768,8000000.0
2009-12-23 02:51:00,2.91875,2.92137,2.91834,2.92077,9500000.0
2009-12-23 02:52:00,2.91879,2.92016,2.9142,2.92016,8000000.0
2009-12-23 02:53:00,2.91653,2.91933,2.91508,2.91933,9750000.0
2009-12-23 02:54:00,2.9195,2.91967,2.91671,2.91883,9750000.0
2009-12-23 02:55:00,2.91951,2.91994,2.91389,2.91857,9250000.0
2009-12-23 02:56:00,2.91841,2.91841,2.9129,2.91728,12750000.0
2009-12-23 02:57:00,2.91845,2.91871,2.91558,2.91871,8630000.0
2009-12-23 02:58:00,2.91983,2.91983,2.9156,2.91583,10750000.0
2009-12-23 02:59:00,2.91876,2.91877,2.915,2.91877,13500000.0
2009-12-23 03:00:00,2.91588,2.91824,2.91279,2.91788,7750000.0
2009-12-23 03:01:00,2.91631,2.91867,2.91526,2.91526,7250000.0
2009-12-23 03:02:00,2.91522,2.91724,2.9126,2.9126,7000000.0
2009-12-23 03:03:00,2.9169,2.91872,2.91488,2.91488,5630000.0
2009-12-23 03:05:00,2.91884,2.91884,2.91488,2.91869,8250000.0
2009-12-23 03:06:00,2.91742,2.91742,2.91463,2.91463,1500000.0
2009-12-23 03:07:00,2.91773,2.91871,2.91535,2.91535,6500000.0
2009-12-23 03:08:00,2.91448,2.91979,2.91448,2.91829,7000000.0
2009-12-23 03:09:00,2.91566,2.91904,2.91566,2.91659,7500000.0
2009-12-23 03:10:00,2.91866,2.91866,2.9152,2.91778,6750000.0
2009-12-23 03:12:00,2.91919,2.91919,2.91503,2.91503,7250000.0
2009-12-23 03:13:00,2.91872,2.91915,2.91288,2.91573,8000000.0
2009-12-23 03:14:00,2.91562,2.91618,2.91378,2.91378,5500000.0
2009-12-23 03:15:00,2.91874,2.91891,2.91418,2.91891,6500000.0
2009-12-23 03:16:00,2.91883,2.91883,2.91503,2.91591,10630000.0
2009-12-23 03:17:00,2.91613,2.9192,2.91601,2.91696,5750000.0
2009-12-23 03:18:00,2.91612,2.91723,2.91347,2.91537,7380000.0
2009-12-23 03:19:00,2.91633,2.91739,2.9144,2.91509,7500000.0
2009-12-23 03:20:00,2.91666,2.91666,2.91229,2.9166,8000000.0
2009-12-23 03:21:00,2.91656,2.91706,2.9131,2.91706,6630000.0
2009-12-23 03:22:00,2.91554,2.91725,2.91301,2.91441,6500000.0
2009-12-23 03:23:00,2.91672,2.91672,2.914,2.914,8750000.0
2009-12-23 03:24:00,2.91407,2.91729,2.91396,2.91446,10000000.0
2009-12-23 03:25:00,2.9179,2.91797,2.91468,2.91797,7750000.0
2009-12-23 03:26:00,2.91665,2.91686,2.91156,2.91686,5500000.0
2009-12-23 03:27:00,2.91095,2.91609,2.91075,2.91609,6000000.0
2009-12-23 03:28:00,2.91477,2.91827,2.91377,2.91377,10750000.0
2009-12-23 03:29:00,2.91742,2.91742,2.9127,2.91587,7630000.0
2009-12-23 03:30:00,2.9114,2.91713,2.9114,2.91713,10000000.0
2009-12-23 03:31:00,2.91497,2.91731,2.91238,2.9164,9380000.0
2009-12-23 03:32:00,2.91723,2.91739,2.91171,2.91739,6750000.0
2009-12-23 03:33:00,2.91391,2.91579,2.91257,2.91374,7000000.0
2009-12-23 03:34:00,2.91068,2.91616,2.91068,2.9118,7880000.0
2009-12-23 03:35:00,2.91435,2.91635,2.91229,2.91629,7250000.0
2009-12-23 03:36:00,2.91605,2.91787,2.91381,2.91719,8750000.0
2009-12-23 03:37:00,2.91542,2.91691,2.91338,2.91338,5750000.0
2009-12-23 03:38:00,2.91607,2.91645,2.91349,2.91549,7750000.0
2009-12-23 03:39:00,2.91729,2.91761,2.91512,2.9173,10750000.0
2009-12-23 03:40:00,2.91213,2.91575,2.91041,2.91366,7000000.0
2009-12-23 03:41:00,2.91375,2.9162,2.91375,2.9162,2880000.0
2009-12-23 03:42:00,2.91489,2.9153,2.91171,2.91512,9380000.0
2009-12-23 03:43:00,2.91311,2.91603,2.91311,2.91373,7500000.0
2009-12-23 03:44:00,2.91549,2.91549,2.90934,2.90934,8130000.0
2009-12-23 03:45:00,2.91542,2.91578,2.9135,2.91578,12500000.0
2009-12-23 03:46:00,2.91587,2.91591,2.91327,2.91327,6750000.0
2009-12-23 03:47:00,2.91491,2.91541,2.9139,2.91535,6500000.0
2009-12-23 03:48:00,2.91568,2.9157,2.91086,2.91482,9000000.0
2009-12-23 03:49:00,2.91591,2.91613,2.91227,2.91533,7000000.0
2009-12-23 03:50:00,2.91645,2.91645,2.91553,2.91577,8750000.0
2009-12-23 03:51:00,2.91512,2.91664,2.9138,2.91664,8500000.0
2009-12-23 03:52:00,2.915,2.91631,2.91048,2.91631,7380000.0
2009-12-23 03:53:00,2.91602,2.91602,2.91066,2.91066,6250000.0
2009-12-23 03:54:00,2.91459,2.91543,2.91026,2.91412,8000000.0
2009-12-23 03:55:00,2.91546,2.91583,2.91262,2.91374,8000000.0
2009-12-23 03:56:00,2.91497,2.91497,2.91394,2.91408,7750000.0
2009-12-23 03:57:00,2.91492,2.91591,2.91359,2.91561,8250000.0
2009-12-23 03:58:00,2.91354,2.91495,2.91196,2.91363,10250000.0
2009-12-23 03:59:00,2.91502,2.91572,2.90924,2.90924,8250000.0
2009-12-23 04:00:00,2.91581,2.91581,2.91101,2.91335,11130000.0
2009-12-23 04:01:00,2.91492,2.91546,2.91127,2.91338,10000000.0
2009-12-23 04:02:00,2.91401,2.91524,2.9099,2.91509,12500000.0
2009-12-23 04:03:00,2.91364,2.91385,2.90891,2.91158,8250000.0
2009-12-23 04:04:00,2.91546,2.91546,2.91058,2.91479,9130000.0
2009-12-23 04:05:00,2.91206,2.91573,2.90988,2.91573,6880000.0
2009-12-23 04:06:00,2.91451,2.91451,2.90942,2.91069,9750000.0
2009-12-23 04:07:00,2.91226,2.91602,2.9108,2.91341,6250000.0
2009-12-23 04:08:00,2.91202,2.91474,2.91202,2.91474,10000000.0
2009-12-23 04:09:00,2.91568,2.91568,2.91409,2.91483,8630000.0
2009-12-23 04:10:00,2.91463,2.91606,2.91037,2.91327,12130000.0
2009-12-23 04:11:00,2.9145,2.91581,2.91194,2.91478,14880000.0
2009-12-23 04:12:00,2.91248,2.91653,2.91248,2.91388,5510000.0
2009-12-23 04:13:00,2.91497,2.91497,2.91068,2.91389,5750000.0
2009-12-23 04:14:00,2.91555,2.91641,2.91179,2.91357,7880000.0
2009-12-23 04:15:00,2.91469,2.91598,2.90995,2.90995,6500000.0
2009-12-23 04:16:00,2.91473,2.91641,2.9143,2.91641,9750000.0
2009-12-23 04:17:00,2.91595,2.91655,2.91442,2.9154,8500000.0
2009-12-23 04:18:00,2.91579,2.91705,2.91453,2.91705,8750000.0
2009-12-23 04:19:00,2.91718,2.91875,2.91434,2.91434,11500000.0
2009-12-23 04:20:00,2.91443,2.91654,2.91226,2.91425,7250000.0
2009-12-23 04:21:00,2.91785,2.91812,2.91743,2.91809,7500000.0
2009-12-23 04:23:00,2.91453,2.91736,2.91366,2.91366,9010000.0
2009-12-23 04:24:00,2.91748,2.9185,2.91633,2.91832,7250000.0
2009-12-23 04:25:00,2.91688,2.91688,2.91318,2.91464,10250000.0
2009-12-23 04:26:00,2.91687,2.91834,2.91377,2.91501,9630000.0
2009-12-23 04:27:00,2.91715,2.91715,2.91386,2.91635,7500000.0
2009-12-23 04:28:00,2.91783,2.91824,2.91375,2.91431,10000000.0
2009-12-23 04:29:00,2.91664,2.91713,2.91393,2.91393,8750000.0
2009-12-23 04:30:00,2.91763,2.91893,2.91512,2.9181,7000000.0
2009-12-23 04:31:00,2.9138,2.91945,2.9138,2.91802,10750000.0
2009-12-23 04:32:00,2.91615,2.91615,2.914,2.914,11500000.0
2009-12-23 04:33:00,2.91413,2.91716,2.91413,2.9147,10000000.0
2009-12-23 04:34:00,2.91267,2.91726,2.91267,2.91351,10130000.0
2009-12-23 04:35:00,2.91721,2.91779,2.91367,2.91422,5500000.0
2009-12-23 04:36:00,2.91733,2.91803,2.91129,2.91803,8250000.0
2009-12-23 04:37:00,2.91747,2.91803,2.91597,2.91724,5750000.0
2009-12-23 04:38:00,2.91583,2.9187,2.91513,2.91813,8630000.0
2009-12-23 04:39:00,2.91791,2.91847,2.91611,2.91701,10750000.0
2009-12-23 04:40:00,2.91763,2.91857,2.91557,2.91792,8880000.0
2009-12-23 04:42:00,2.91969,2.92017,2.91788,2.9197,9750000.0
2009-12-23 04:43:00,2.91883,2.91883,2.91402,2.9161,11000000.0
2009-12-23 04:44:00,2.91519,2.91794,2.91174,2.91583,6750000.0
2009-12-23 04:45:00,2.9176,2.91839,2.91611,2.91805,5250000.0
2009-12-23 04:46:00,2.91493,2.91789,2.91493,2.91789,7000000.0
2009-12-23 04:47:00,2.91899,2.91899,2.91452,2.91792,9500000.0
2009-12-23 04:48:00,2.91724,2.9182,2.91465,2.9182,7750000.0
2009-12-23 04:49:00,2.91528,2.91952,2.91488,2.91868,6880000.0
2009-12-23 04:50:00,2.91839,2.9187,2.91345,2.91611,7500000.0
2009-12-23 04:51:00,2.91567,2.91833,2.91309,2.91833,9380000.0
2009-12-23 04:52:00,2.91572,2.91887,2.91329,2.91887,8250000.0
2009-12-23 04:53:00,2.91471,2.91471,2.91286,2.91286,3000000.0
2009-12-23 04:54:00,2.91742,2.91865,2.91502,2.91779,9250000.0
2009-12-23 04:55:00,2.9163,2.9176,2.91266,2.9176,7500000.0
2009-12-23 04:56:00,2.91891,2.91891,2.9128,2.91335,7380000.0
2009-12-23 04:57:00,2.91707,2.91945,2.91271,2.91288,7380000.0
2009-12-23 04:58:00,2.9123,2.91889,2.9123,2.91889,10500000.0
2009-12-23 04:59:00,2.91603,2.91968,2.91454,2.91454,7130000.0
2009-12-23 05:00:00,2.91711,2.92134,2.91711,2.92134,10500000.0
2009-12-23 05:01:00,2.9204,2.92169,2.91768,2.91837,13500000.0
2009-12-23 05:02:00,2.9182,2.92142,2.9182,2.92142,8750000.0
2009-12-23 05:03:00,2.91843,2.92034,2.91843,2.91858,5750000.0
2009-12-23 05:04:00,2.91665,2.92013,2.91658,2.91804,9250000.0
2009-12-23 05:05:00,2.91755,2.92006,2.91492,2.92006,7750000.0
2009-12-23 05:06:00,2.92149,2.92149,2.91697,2.91985,8750000.0
2009-12-23 05:07:00,2.9157,2.92086,2.9157,2.92086,10000000.0
2009-12-23 05:08:00,2.92068,2.92232,2.92068,2.9219,5250000.0
2009-12-23 05:09:00,2.92066,2.92141,2.91759,2.92031,11000000.0
2009-12-23 05:10:00,2.91722,2.92001,2.91719,2.92001,6250000.0
2009-12-23 05:11:00,2.91776,2.92144,2.91776,2.92144,6380000.0
2009-12-23 05:12:00,2.91898,2.92051,2.91628,2.91975,5500000.0
2009-12-23 05:13:00,2.9211,2.9211,2.91503,2.9196,9250000.0
2009-12-23 05:14:00,2.9202,2.9202,2.91653,2.91687,6750000.0
2009-12-23 05:15:00,2.91769,2.91983,2.91587,2.91855,10130000.0
2009-12-23 05:16:00,2.91853,2.91989,2.91657,2.91657,10000000.0
2009-12-23 05:17:00,2.91664,2.91968,2.91664,2.91923,7750000.0
2009-12-23 05:18:00,2.91967,2.92028,2.91429,2.91781,7500000.0
2009-12-23 05:19:00,2.91988,2.92073,2.91619,2.91786,8750000.0
2009-12-23 05:20:00,2.91898,2.92088,2.9167,2.92021,7500000.0
2009-12-23 05:21:00,2.91954,2.92085,2.91806,2.91953,13000000.0
2009-12-23 05:22:00,2.92052,2.92052,2.91837,2.91838,6250000.0
2009-12-23 05:23:00,2.91996,2.92109,2.91585,2.91998,8500000.0
2009-12-23 05:24:00,2.91976,2.92,2.91429,2.91965,8380000.0
2009-12-23 05:25:00,2.92014,2.92148,2.91579,2.92042,5500000.0
2009-12-23 05:26:00,2.91829,2.92086,2.9161,2.92086,12750000.0
2009-12-23 05:27:00,2.92172,2.92222,2.91728,2.92222,6250000.0
2009-12-23 05:28:00,2.91956,2.92135,2.91759,2.91759,8000000.0
2009-12-23 05:29:00,2.91455,2.91957,2.91455,2.91813,7250000.0
2009-12-23 05:30:00,2.91936,2.92088,2.9174,2.91892,8500000.0
2009-12-23 05:31:00,2.91765,2.91988,2.91625,2.91625,5500000.0
2009-12-23 05:32:00,2.91618,2.9192,2.91489,2.9192,7500000.0
2009-12-23 05:33:00,2.91895,2.91895,2.91655,2.91662,12750000.0
2009-12-23 05:34:00,2.91919,2.91919,2.91551,2.91732,9380000.0
2009-12-23 05:35:00,2.91843,2.92032,2.91588,2.91588,6000000.0
2009-12-23 05:36:00,2.91911,2.91974,2.91379,2.91856,9630000.0
2009-12-23 05:37:00,2.9183,2.91991,2.91612,2.91671,7500000.0
2009-12-23 05:39:00,2.91986,2.91986,2.91585,2.91766,8250000.0
2009-12-23 05:41:00,2.91888,2.91888,2.91427,2.91575,7500000.0
2009-12-23 05:42:00,2.91769,2.91894,2.9171,2.91773,7750000.0
2009-12-23 05:43:00,2.91831,2.91928,2.9147,2.91802,8130000.0
2009-12-23 05:44:00,2.91882,2.92068,2.91882,2.92058,8500000.0
2009-12-23 05:45:00,2.91793,2.92002,2.91697,2.91946,9130000.0
2009-12-23 05:46:00,2.91848,2.9195,2.91433,2.91865,14010000.0
2009-12-23 05:47:00,2.91556,2.9208,2.91556,2.91824,12500000.0
2009-12-23 05:48:00,2.91863,2.91901,2.9122,2.91623,17500000.0
2009-12-23 05:49:00,2.91801,2.91994,2.91359,2.91527,11880000.0
2009-12-23 05:50:00,2.91711,2.9187,2.91628,2.91628,7630000.0
2009-12-23 05:51:00,2.91775,2.9206,2.9156,2.92015,16250000.0
2009-12-23 05:52:00,2.91597,2.9177,2.91539,2.91732,12500000.0
2009-12-23 05:53:00,2.91672,2.91899,2.91446,2.91897,10380000.0
2009-12-23 05:54:00,2.91619,2.92044,2.91619,2.92044,6000000.0
2009-12-23 05:55:00,2.91563,2.91871,2.91488,2.91729,16750000.0
2009-12-23 05:56:00,2.91828,2.9196,2.9133,2.91859,7380000.0
2009-12-23 05:57:00,2.91634,2.9184,2.91385,2.91755,13250000.0
2009-12-23 05:58:00,2.91427,2.91988,2.91427,2.91975,8000000.0
2009-12-23 05:59:00,2.91812,2.91844,2.91204,2.91654,12750000.0
2009-12-23 06:00:00,2.91685,2.91837,2.91273,2.91273,11630000.0
2009-12-23 06:01:00,2.91739,2.91822,2.91611,2.91773,8000000.0
2009-12-23 06:02:00,2.91651,2.91847,2.91486,2.91615,13500000.0
2009-12-23 06:03:00,2.91602,2.91866,2.91602,2.91603,14880000.0
2009-12-23 06:04:00,2.9184,2.91894,2.91603,2.9162,10250000.0
2009-12-23 06:05:00,2.91796,2.92124,2.91647,2.91818,16750000.0
2009-12-23 06:06:00,2.91725,2.91856,2.91608,2.91716,7750000.0
2009-12-23 06:07:00,2.91897,2.91897,2.91492,2.91591,10250000.0
2009-12-23 06:08:00,2.91922,2.91922,2.91356,2.91617,16000000.0
2009-12-23 06:09:00,2.91882,2.92003,2.91555,2.91633,10250000.0
2009-12-23 06:10:00,2.91623,2.92003,2.91522,2.91969,8250000.0
2009-12-23 06:11:00,2.91824,2.91824,2.91465,2.91575,9880000.0
2009-12-23 06:12:00,2.91822,2.91905,2.91299,2.91857,6000000.0
2009-12-23 06:13:00,2.91762,2.91945,2.91669,2.91704,7750000.0
2009-12-23 06:14:00,2.91922,2.91968,2.91473,2.91886,10250000.0
2009-12-23 06:15:00,2.91858,2.92023,2.91695,2.92023,5500000.0
2009-12-23 06:16:00,2.91814,2.91935,2.91445,2.91935,6380000.0
2009-12-23 06:17:00,2.92053,2.92053,2.91527,2.91802,7750000.0
2009-12-23 06:18:00,2.92002,2.92011,2.91598,2.91867,17250000.0
2009-12-23 06:19:00,2.91783,2.92014,2.91754,2.91953,11130000.0
2009-12-23 06:20:00,2.91927,2.92018,2.91455,2.92018,7130000.0
2009-12-23 06:21:00,2.91959,2.91959,2.91353,2.91705,6000000.0
2009-12-23 06:22:00,2.91829,2.92003,2.91438,2.91633,5750000.0
2009-12-23 06:23:00,2.91699,2.91934,2.91699,2.91756,6380000.0
2009-12-23 06:24:00,2.91512,2.91961,2.91511,2.91848,7500000.0
2009-12-23 06:25:00,2.91695,2.92,2.91544,2.92,7510000.0
2009-12-23 06:26:00,2.91972,2.92082,2.91685,2.91772,8250000.0
2009-12-23 06:27:00,2.91957,2.91957,2.91479,2.91857,6250000.0
2009-12-23 06:28:00,2.91506,2.91934,2.91506,2.91934,7750000.0
2009-12-23 06:29:00,2.91772,2.91978,2.91671,2.91978,5630000.0
2009-12-23 06:32:00,2.91819,2.92092,2.91686,2.9177,6500000.0
2009-12-23 06:33:00,2.91919,2.91945,2.91749,2.91944,6250000.0
2009-12-23 06:34:00,2.91964,2.92129,2.9162,2.91851,6750000.0
2009-12-23 06:35:00,2.91733,2.91944,2.91589,2.91934,8500000.0
2009-12-23 06:36:00,2.91776,2.91948,2.91482,2.91948,7380000.0
2009-12-23 06:37:00,2.91827,2.91968,2.91555,2.91891,6250000.0
2009-12-23 06:38:00,2.91944,2.92001,2.91569,2.91966,8500000.0
2009-12-23 06:39:00,2.91927,2.92037,2.91667,2.91843,10380000.0
2009-12-23 06:40:00,2.91841,2.92043,2.91438,2.92043,9250000.0
2009-12-23 06:41:00,2.91769,2.92002,2.91632,2.91992,6000000.0
2009-12-23 06:42:00,2.91758,2.92015,2.91721,2.91972,6000000.0
2009-12-23 06:43:00,2.91962,2.92043,2.9171,2.91993,9000000.0
2009-12-23 06:44:00,2.91579,2.9204,2.91579,2.91975,7000000.0
2009-12-23 06:45:00,2.9197,2.92073,2.91624,2.92042,8630000.0
2009-12-23 06:46:00,2.91852,2.92114,2.91521,2.91862,8500000.0
2009-12-23 06:47:00,2.91905,2.92013,2.91609,2.91609,7500000.0
2009-12-23 06:48:00,2.92073,2.92097,2.91621,2.92002,8250000.0
2009-12-23 06:49:00,2.92041,2.92042,2.9147,2.92,9500000.0
2009-12-23 06:50:00,2.91833,2.92085,2.9177,2.92019,6000000.0
2009-12-23 06:51:00,2.9191,2.92011,2.91529,2.91981,8750000.0
2009-12-23 06:52:00,2.91969,2.92173,2.91847,2.91884,9260000.0
2009-12-23 06:53:00,2.91587,2.92091,2.91587,2.91879,5500000.0
2009-12-23 06:54:00,2.91783,2.92052,2.91774,2.92026,8250000.0
2009-12-23 06:55:00,2.91985,2.92169,2.91763,2.91837,9750000.0
2009-12-23 06:56:00,2.91831,2.91917,2.91487,2.91615,11500000.0
2009-12-23 06:57:00,2.91686,2.92042,2.91639,2.91783,7500000.0
2009-12-23 06:58:00,2.92015,2.92056,2.91803,2.91803,5750000.0
2009-12-23 06:59:00,2.92082,2.92082,2.91724,2.91724,5250000.0
2009-12-23 07:00:00,2.91971,2.92158,2.91874,2.91987,6500000.0
2009-12-23 07:01:00,2.91517,2.91929,2.91517,2.91929,6500000.0
2009-12-23 07:02:00,2.91927,2.92078,2.91865,2.92051,6250000.0
2009-12-23 07:03:00,2.918,2.92084,2.91361,2.92084,6750000.0
2009-12-23 07:04:00,2.91789,2.92198,2.9166,2.9166,8250000.0
2009-12-23 07:05:00,2.9196,2.92065,2.91668,2.91668,6500000.0
2009-12-23 07:06:00,2.92082,2.92082,2.91446,2.916,8880000.0
2009-12-23 07:07:00,2.91977,2.92067,2.91736,2.91736,10750000.0
2009-12-23 07:09:00,2.92088,2.92209,2.91978,2.92121,6250000.0
2009-12-23 07:10:00,2.91863,2.9205,2.91631,2.91631,10000000.0
2009-12-23 07:11:00,2.91981,2.92112,2.91679,2.91679,10000000.0
2009-12-23 07:12:00,2.92088,2.92088,2.91653,2.9182,8500000.0
2009-12-23 07:13:00,2.91638,2.92022,2.91638,2.92022,9250000.0
2009-12-23 07:14:00,2.91917,2.92026,2.91712,2.91947,10500000.0
2009-12-23 07:15:00,2.92002,2.92048,2.91652,2.92048,7750000.0
2009-12-23 07:16:00,2.92061,2.92061,2.91371,2.91371,5250000.0
2009-12-23 07:17:00,2.92032,2.92032,2.91867,2.91935,8250000.0
2009-12-23 07:18:00,2.91778,2.92084,2.91658,2.92084,5750000.0
2009-12-23 07:19:00,2.91761,2.92075,2.91586,2.91721,7250000.0
2009-12-23 07:20:00,2.92039,2.92078,2.91793,2.91943,11500000.0
2009-12-23 07:21:00,2.91902,2.9225,2.91496,2.92005,8500000.0
2009-12-23 07:22:00,2.91857,2.91977,2.91615,2.91962,6750000.0
2009-12-23 07:23:00,2.91638,2.92023,2.91638,2.91988,5250000.0
2009-12-23 07:24:00,2.91952,2.92069,2.91687,2.92055,7250000.0
2009-12-23 07:25:00,2.92174,2.92174,2.91785,2.91798,7250000.0
2009-12-23 07:26:00,2.91905,2.92071,2.91905,2.9195,6750000.0
2009-12-23 07:27:00,2.92146,2.92146,2.9159,2.92048,8250000.0
2009-12-23 07:28:00,2.91887,2.92132,2.91699,2.91715,8250000.0
2009-12-23 07:29:00,2.91946,2.91976,2.9132,2.91772,9500000.0
2009-12-23 07:30:00,2.92027,2.92027,2.91686,2.91825,6000000.0
2009-12-23 07:31:00,2.91893,2.91914,2.91438,2.9188,10000000.0
2009-12-23 07:32:00,2.92028,2.92028,2.91719,2.91949,10750000.0
2009-12-23 07:33:00,2.91917,2.91922,2.91352,2.91423,9250000.0
2009-12-23 07:34:00,2.92003,2.92003,2.91708,2.91939,6130000.0
2009-12-23 07:35:00,2.91767,2.92033,2.91669,2.91669,7000000.0
2009-12-23 07:36:00,2.91738,2.91949,2.91345,2.91947,9500000.0
2009-12-23 07:37:00,2.91667,2.91971,2.91667,2.91864,7750000.0
2009-12-23 07:38:00,2.91465,2.91965,2.91403,2.91656,10500000.0
2009-12-23 07:39:00,2.91809,2.91954,2.91534,2.91931,7500000.0
2009-12-23 07:40:00,2.92062,2.92062,2.91629,2.9201,6000000.0
2009-12-23 07:41:00,2.91677,2.91943,2.91653,2.91723,6500000.0
2009-12-23 07:42:00,2.91878,2.92012,2.91708,2.91708,8500000.0
2009-12-23 07:43:00,2.91573,2.91854,2.91411,2.91832,8750000.0
2009-12-23 07:44:00,2.91286,2.91825,2.91286,2.91646,7250000.0
2009-12-23 07:45:00,2.91703,2.91871,2.91391,2.91713,6000000.0
2009-12-23 07:46:00,2.91822,2.91822,2.91665,2.91807,5630000.0
2009-12-23 07:47:00,2.91684,2.91796,2.9136,2.91415,6250000.0
2009-12-23 07:48:00,2.91583,2.91845,2.91508,2.91775,7750000.0
2009-12-23 07:49:00,2.91767,2.91853,2.91226,2.91396,5250000.0
2009-12-23 07:50:00,2.91856,2.91861,2.91362,2.91471,10750000.0
2009-12-23 07:51:00,2.91664,2.91913,2.91523,2.91838,8000000.0
2009-12-23 07:52:00,2.91863,2.91869,2.91365,2.91672,5500000.0
2009-12-23 07:53:00,2.91513,2.91906,2.91317,2.91906,7880000.0
2009-12-23 07:54:00,2.91743,2.91826,2.91665,2.91718,9000000.0
2009-12-23 07:55:00,2.91625,2.91858,2.9158,2.91651,6500000.0
2009-12-23 07:56:00,2.92028,2.92037,2.91717,2.92032,10630000.0
2009-12-23 07:57:00,2.91821,2.91859,2.9135,2.91719,5510000.0
2009-12-23 07:58:00,2.91988,2.91988,2.91632,2.91846,6000000.0
2009-12-23 07:59:00,2.91711,2.91877,2.91635,2.91644,7500000.0
2009-12-23 08:00:00,2.91902,2.91944,2.91495,2.91495,7000000.0
2009-12-23 08:01:00,2.9181,2.9189,2.91299,2.9189,6000000.0
2009-12-23 08:02:00,2.91818,2.91818,2.91463,2.91754,6380000.0
2009-12-23 08:03:00,2.91792,2.91901,2.91554,2.91884,10000000.0
2009-12-23 08:04:00,2.9167,2.92046,2.91598,2.91861,11500000.0
2009-12-23 08:05:00,2.91895,2.91924,2.91658,2.91658,7250000.0
2009-12-23 08:06:00,2.91592,2.91852,2.9136,2.91499,8750000.0
2009-12-23 08:07:00,2.91457,2.91963,2.91457,2.9188,10000000.0
2009-12-23 08:08:00,2.9172,2.91853,2.91549,2.91853,13750000.0
2009-12-23 08:10:00,2.91961,2.91961,2.91391,2.91947,7260000.0
2009-12-23 08:11:00,2.91845,2.92024,2.91604,2.91604,6000000.0
2009-12-23 08:12:00,2.91693,2.91878,2.91657,2.91684,5750000.0
2009-12-23 08:13:00,2.92007,2.92072,2.91843,2.92068,8380000.0
2009-12-23 08:15:00,2.91919,2.92005,2.91522,2.91872,5750000.0
2009-12-23 08:16:00,2.91865,2.91901,2.91664,2.91664,6500000.0
2009-12-23 08:17:00,2.91815,2.91994,2.91597,2.91732,9250000.0
2009-12-23 08:18:00,2.91633,2.91988,2.91633,2.91834,14500000.0
2009-12-23 08:19:00,2.91684,2.91889,2.91446,2.91719,8000000.0
2009-12-23 08:20:00,2.91672,2.91924,2.91232,2.91232,9750000.0
2009-12-23 08:21:00,2.91677,2.9202,2.91568,2.91568,7000000.0
2009-12-23 08:22:00,2.91724,2.91942,2.91362,2.91834,13250000.0
2009-12-23 08:23:00,2.91898,2.91898,2.9158,2.91754,10380000.0
2009-12-23 08:24:00,2.91871,2.91975,2.91625,2.9164,11000000.0
2009-12-23 08:25:00,2.91769,2.92058,2.91661,2.92058,7630000.0
2009-12-23 08:26:00,2.91618,2.91974,2.91618,2.91827,6500000.0
2009-12-23 08:27:00,2.9197,2.92001,2.91556,2.91784,7010000.0
2009-12-23 08:28:00,2.91968,2.92035,2.91788,2.9192,9250000.0
2009-12-23 08:29:00,2.91716,2.92062,2.91423,2.91423,8250000.0
2009-12-23 08:30:00,2.91949,2.92005,2.91353,2.91779,8630000.0
2009-12-23 08:31:00,2.91754,2.92027,2.91754,2.91954,6250000.0
2009-12-23 08:32:00,2.91866,2.92023,2.91766,2.92023,5500000.0
2009-12-23 08:33:00,2.91855,2.92006,2.9161,2.9161,5250000.0
2009-12-23 08:34:00,2.91712,2.92053,2.91655,2.9198,7500000.0
2009-12-23 08:35:00,2.92285,2.92655,2.91478,2.91971,6380000.0
2009-12-23 08:36:00,2.92028,2.92105,2.91768,2.91927,6500000.0
2009-12-23 08:37:00,2.92063,2.92162,2.91981,2.92122,7500000.0
2009-12-23 08:38:00,2.92873,2.92873,2.92021,2.92073,5500000.0
2009-12-23 08:39:00,2.91949,2.92109,2.91921,2.92077,11250000.0
2009-12-23 08:40:00,2.91865,2.92148,2.91839,2.92111,11130000.0
2009-12-23 08:41:00,2.91784,2.92123,2.91724,2.91855,8750000.0
2009-12-23 08:42:00,2.92016,2.92144,2.91725,2.91971,6000000.0
2009-12-23 08:43:00,2.92013,2.92865,2.92013,2.92205,12000000.0
2009-12-23 08:44:00,2.93069,2.93069,2.92276,2.92422,8000000.0
2009-12-23 08:45:00,2.91957,2.92915,2.91957,2.92491,7500000.0
2009-12-23 08:46:00,2.9223,2.92241,2.91781,2.91931,7500000.0
2009-12-23 08:47:00,2.91943,2.92509,2.91862,2.92339,5750000.0
2009-12-23 08:48:00,2.92175,2.92175,2.9163,2.91734,5500000.0
2009-12-23 08:49:00,2.92116,2.92116,2.91704,2.91848,8000000.0
2009-12-23 08:50:00,2.91871,2.92751,2.91862,2.92165,11130000.0
2009-12-23 08:51:00,2.92021,2.92092,2.91692,2.91749,9000000.0
2009-12-23 08:52:00,2.92314,2.92644,2.92073,2.92239,13750000.0
2009-12-23 08:53:00,2.92248,2.92598,2.91668,2.91753,8250000.0
2009-12-23 08:54:00,2.92098,2.92098,2.91888,2.91902,8500000.0
2009-12-23 08:55:00,2.91814,2.92041,2.91714,2.91967,6380000.0
2009-12-23 08:56:00,2.91547,2.92007,2.9139,2.92007,5250000.0
2009-12-23 08:57:00,2.91825,2.9202,2.91566,2.91986,5500000.0
2009-12-23 08:58:00,2.91731,2.92035,2.91475,2.91944,8250000.0
2009-12-23 08:59:00,2.91776,2.91987,2.91776,2.91932,7010000.0
2009-12-23 09:00:00,2.91518,2.92709,2.91518,2.92395,6630000.0
2009-12-23 09:01:00,2.92024,2.92112,2.91368,2.9181,11130000.0
2009-12-23 09:02:00,2.91854,2.92453,2.91784,2.9214,5750000.0
2009-12-23 09:03:00,2.91992,2.91992,2.91377,2.91733,7130000.0
2009-12-23 09:04:00,2.92153,2.92433,2.91649,2.91649,7130000.0
2009-12-23 09:05:00,2.91532,2.92698,2.91532,2.92086,8000000.0
2009-12-23 09:06:00,2.91848,2.9199,2.91386,2.91664,8750000.0
2009-12-23 09:07:00,2.91866,2.91866,2.91468,2.91695,7750000.0
2009-12-23 09:08:00,2.91597,2.91754,2.91583,2.91583,5500000.0
2009-12-23 09:09:00,2.91974,2.92515,2.91885,2.91983,6250000.0
2009-12-23 09:10:00,2.91836,2.92471,2.91674,2.92093,9000000.0
2009-12-23 09:11:00,2.91902,2.91902,2.91573,2.91845,9750000.0
2009-12-23 09:12:00,2.91718,2.91885,2.91565,2.918,11250000.0
2009-12-23 09:13:00,2.91774,2.91774,2.91292,2.91592,9010000.0
2009-12-23 09:14:00,2.91726,2.91779,2.91217,2.91617,7380000.0
2009-12-23 09:15:00,2.91731,2.91876,2.91379,2.91379,7380000.0
2009-12-23 09:16:00,2.91878,2.92865,2.91567,2.92865,10630000.0
2009-12-23 09:17:00,2.91607,2.91892,2.91484,2.91813,11880000.0
2009-12-23 09:18:00,2.91503,2.91849,2.91503,2.91849,7500000.0
2009-12-23 09:19:00,2.91669,2.91884,2.91333,2.9183,8750000.0
2009-12-23 09:20:00,2.91402,2.91832,2.91402,2.9181,6130000.0
2009-12-23 09:21:00,2.91287,2.91851,2.91287,2.91851,10500000.0
2009-12-23 09:22:00,2.92065,2.92443,2.91518,2.91518,8750000.0
2009-12-23 09:23:00,2.91636,2.91899,2.91616,2.9184,8500000.0
2009-12-23 09:24:00,2.91711,2.91808,2.91392,2.91583,6250000.0
2009-12-23 09:25:00,2.91848,2.9228,2.91584,2.91585,13750000.0
2009-12-23 09:26:00,2.91922,2.91922,2.91458,2.91765,6880000.0
2009-12-23 09:27:00,2.91259,2.91674,2.91132,2.91404,8250000.0
2009-12-23 09:28:00,2.91821,2.92376,2.9153,2.91557,5750000.0
2009-12-23 09:29:00,2.91409,2.92594,2.91409,2.91827,12000000.0
2009-12-23 09:30:00,2.91747,2.92399,2.91653,2.92008,6000000.0
2009-12-23 09:31:00,2.91808,2.92094,2.91808,2.91983,11250000.0
2009-12-23 09:32:00,2.92014,2.92093,2.91626,2.92023,9000000.0
2009-12-23 09:33:00,2.91984,2.92244,2.91965,2.92019,7380000.0
2009-12-23 09:34:00,2.92218,2.92257,2.91953,2.92078,12500000.0
2009-12-23 09:35:00,2.91892,2.92733,2.91837,2.92372,8750000.0
2009-12-23 09:36:00,2.91968,2.92298,2.91968,2.92234,9130000.0
2009-12-23 09:37:00,2.92106,2.92186,2.9171,2.92122,10000000.0
2009-12-23 09:38:00,2.92345,2.92564,2.91732,2.92006,5750000.0
2009-12-23 09:39:00,2.92365,2.92365,2.92103,2.92212,6750000.0
2009-12-23 09:40:00,2.92037,2.92324,2.91813,2.92184,9000000.0
2009-12-23 09:41:00,2.92953,2.92953,2.91805,2.92204,12000000.0
2009-12-23 09:42:00,2.92156,2.92422,2.9195,2.92082,10250000.0
2009-12-23 09:43:00,2.91981,2.92845,2.91981,2.92455,8500000.0
2009-12-23 09:44:00,2.92184,2.92383,2.91912,2.92383,9000000.0
2009-12-23 09:45:00,2.922,2.92756,2.92175,2.92569,9380000.0
2009-12-23 09:46:00,2.923,2.92423,2.92132,2.92363,8750000.0
2009-12-23 09:47:00,2.92033,2.92712,2.92033,2.92486,5500000.0
2009-12-23 09:48:00,2.92345,2.9237,2.92147,2.92331,10010000.0
2009-12-23 09:49:00,2.92418,2.92466,2.92228,2.92429,6250000.0
2009-12-23 09:50:00,2.92381,2.92425,2.92207,2.92421,9630000.0
2009-12-23 09:51:00,2.92384,2.92384,2.91982,2.92196,8250000.0
2009-12-23 09:52:00,2.92371,2.92371,2.91869,2.9203,5500000.0
2009-12-23 09:53:00,2.92049,2.92392,2.92031,2.92198,10500000.0
2009-12-23 09:54:00,2.92289,2.92764,2.92125,2.92382,8250000.0
2009-12-23 09:55:00,2.92148,2.92295,2.91967,2.92046,8750000.0
2009-12-23 09:56:00,2.92149,2.92672,2.92104,2.92391,8000000.0
2009-12-23 09:57:00,2.92566,2.9271,2.92112,2.9232,7250000.0
2009-12-23 09:58:00,2.92604,2.92772,2.91778,2.92355,9250000.0
2009-12-23 09:59:00,2.92155,2.92353,2.9215,2.92353,6500000.0
2009-12-23 10:00:00,2.91972,2.924,2.91863,2.92381,8750000.0
2009-12-23 10:01:00,2.92311,2.92428,2.92179,2.92295,6500000.0
2009-12-23 10:02:00,2.92242,2.92548,2.92051,2.92548,10880000.0
2009-12-23 10:03:00,2.9259,2.9259,2.92136,2.92583,7500000.0
2009-12-23 10:04:00,2.92086,2.92631,2.92086,2.92561,6500000.0
2009-12-23 10:05:00,2.92654,2.92654,2.92396,2.92618,8500000.0
2009-12-23 10:06:00,2.9267,2.92703,2.9217,2.9217,5250000.0
2009-12-23 10:07:00,2.92557,2.92673,2.92318,2.92448,7000000.0
2009-12-23 10:08:00,2.92452,2.9263,2.92122,2.9257,10250000.0
2009-12-23 10:09:00,2.92053,2.92552,2.92053,2.92465,6000000.0
2009-12-23 10:10:00,2.92337,2.92593,2.92337,2.9237,10500000.0
2009-12-23 10:11:00,2.92412,2.92679,2.92093,2.92564,7380000.0
2009-12-23 10:12:00,2.92206,2.92537,2.92062,2.92062,7500000.0
2009-12-23 10:13:00,2.92626,2.93028,2.92258,2.93028,11750000.0
2009-12-23 10:14:00,2.92754,2.92782,2.92261,2.92261,8380000.0
2009-12-23 10:15:00,2.9282,2.92943,2.92515,2.92647,11000000.0
2009-12-23 10:16:00,2.92636,2.92989,2.92372,2.92808,9000000.0
2009-12-23 10:17:00,2.92857,2.92995,2.9247,2.92802,7000000.0
2009-12-23 10:18:00,2.9249,2.92969,2.9249,2.92652,6500000.0
2009-12-23 10:19:00,2.93102,2.93102,2.92577,2.92804,12000000.0
2009-12-23 10:20:00,2.92849,2.92877,2.92429,2.92506,8250000.0
2009-12-23 10:21:00,2.92627,2.92627,2.92278,2.92463,7750000.0
2009-12-23 10:22:00,2.92425,2.92689,2.91921,2.92431,8500000.0
2009-12-23 10:23:00,2.92544,2.92679,2.92273,2.92354,7250000.0
2009-12-23 10:24:00,2.92589,2.92589,2.91948,2.92086,8500000.0
2009-12-23 10:25:00,2.92648,2.92648,2.92311,2.92408,5250000.0
2009-12-23 10:26:00,2.92292,2.9262,2.92166,2.92166,6750000.0
2009-12-23 10:27:00,2.92632,2.92658,2.92192,2.92541,7750000.0
2009-12-23 10:28:00,2.9201,2.92573,2.91793,2.92529,10380000.0
2009-12-23 10:29:00,2.9245,2.92751,2.92302,2.92568,6250000.0
2009-12-23 10:30:00,2.92921,2.92921,2.92173,2.92173,9130000.0
2009-12-23 10:31:00,2.92629,2.92697,2.92222,2.92222,14880000.0
2009-12-23 10:32:00,2.92493,2.92583,2.91829,2.92234,12630000.0
2009-12-23 10:33:00,2.92643,2.92753,2.92399,2.92552,6130000.0
2009-12-23 10:34:00,2.92411,2.92808,2.92155,2.92808,10750000.0
2009-12-23 10:35:00,2.92589,2.92895,2.92355,2.92771,6250000.0
2009-12-23 10:36:00,2.92657,2.9274,2.92157,2.92698,6000000.0
2009-12-23 10:37:00,2.92689,2.92713,2.92363,2.92437,7750000.0
2009-12-23 10:38:00,2.92596,2.92804,2.92353,2.92452,6500000.0
2009-12-23 10:39:00,2.92432,2.92643,2.92276,2.92276,11250000.0
2009-12-23 10:40:00,2.92691,2.92768,2.92431,2.92431,7750000.0
2009-12-23 10:41:00,2.92869,2.92992,2.92361,2.92361,9000000.0
2009-12-23 10:42:00,2.92605,2.92893,2.92605,2.9271,7500000.0
2009-12-23 10:43:00,2.92632,2.92832,2.92516,2.92526,7630000.0
2009-12-23 10:44:00,2.92813,2.92813,2.92183,2.92444,13000000.0
2009-12-23 10:45:00,2.92556,2.92807,2.9252,2.92538,6000000.0
2009-12-23 10:46:00,2.92792,2.92808,2.92369,2.92467,6000000.0
2009-12-23 10:47:00,2.92727,2.93068,2.92383,2.92637,10500000.0
2009-12-23 10:48:00,2.92497,2.92796,2.92354,2.92719,7630000.0
2009-12-23 10:49:00,2.92731,2.92731,2.92357,2.92721,5500000.0
2009-12-23 10:50:00,2.9256,2.9283,2.9252,2.92829,8750000.0
2009-12-23 10:51:00,2.92794,2.92871,2.92411,2.92663,6750000.0
2009-12-23 10:52:00,2.9287,2.92901,2.92494,2.9257,9500000.0
2009-12-23 10:53:00,2.92784,2.92784,2.92533,2.92672,7750000.0
2009-12-23 10:54:00,2.92677,2.92797,2.92243,2.9239,8500000.0
2009-12-23 10:55:00,2.92911,2.9298,2.92603,2.92701,5500000.0
2009-12-23 10:56:00,2.93414,2.93414,2.92272,2.9265,6750000.0
2009-12-23 10:57:00,2.92503,2.92819,2.92503,2.9254,8250000.0
2009-12-23 10:58:00,2.92485,2.9267,2.92121,2.92121,6750000.0
2009-12-23 10:59:00,2.92545,2.92649,2.92357,2.92357,8500000.0
2009-12-23 11:00:00,2.92286,2.9272,2.92286,2.92682,10380000.0
2009-12-23 11:01:00,2.92815,2.92875,2.92442,2.92685,10880000.0
2009-12-23 11:02:00,2.92983,2.92983,2.92564,2.9276,8250000.0
2009-12-23 11:03:00,2.92888,2.92888,2.92208,2.92208,9250000.0
2009-12-23 11:04:00,2.92928,2.92928,2.92438,2.92438,9750000.0
2009-12-23 11:05:00,2.9271,2.92814,2.92521,2.92706,5250000.0
2009-12-23 11:06:00,2.92844,2.92844,2.92588,2.92638,7500000.0
2009-12-23 11:07:00,2.92306,2.928,2.92306,2.92772,13750000.0
2009-12-23 11:08:00,2.92484,2.92735,2.92079,2.92079,6750000.0
2009-12-23 11:09:00,2.92434,2.92826,2.92257,2.92739,8500000.0
2009-12-23 11:10:00,2.92682,2.92682,2.92375,2.92608,7750000.0
2009-12-23 11:11:00,2.92488,2.92879,2.92448,2.9256,5500000.0
2009-12-23 11:12:00,2.92682,2.92777,2.92577,2.92766,9000000.0
2009-12-23 11:13:00,2.92802,2.92846,2.92405,2.92785,11500000.0
2009-12-23 11:14:00,2.92669,2.92845,2.92257,2.92618,8750000.0
2009-12-23 11:15:00,2.92308,2.92561,2.92308,2.92358,9250000.0
2009-12-23 11:16:00,2.92622,2.92652,2.9215,2.92429,10250000.0
2009-12-23 11:17:00,2.925,2.92585,2.92415,2.92499,7500000.0
2009-12-23 11:18:00,2.92665,2.92723,2.92357,2.9268,7250000.0
2009-12-23 11:19:00,2.92347,2.92944,2.92347,2.92606,10250000.0
2009-12-23 11:20:00,2.92756,2.92776,2.9238,2.92601,6250000.0
2009-12-23 11:21:00,2.92729,2.92729,2.92332,2.92578,8130000.0
2009-12-23 11:22:00,2.92429,2.92491,2.9188,2.92335,5750000.0
2009-12-23 11:23:00,2.92113,2.92458,2.92113,2.92276,7500000.0
2009-12-23 11:24:00,2.92325,2.92674,2.92231,2.9261,10380000.0
2009-12-23 11:25:00,2.92748,2.92846,2.92415,2.9262,11000000.0
2009-12-23 11:26:00,2.92424,2.92689,2.92424,2.92689,5250000.0
2009-12-23 11:27:00,2.92427,2.92673,2.92268,2.92609,9250000.0
2009-12-23 11:28:00,2.92896,2.92936,2.92344,2.92605,8500000.0
2009-12-23 11:29:00,2.9251,2.92652,2.92096,2.92096,7500000.0
2009-12-23 11:30:00,2.92413,2.92426,2.91972,2.92087,10510000.0
2009-12-23 11:31:00,2.92458,2.92458,2.92053,2.92373,9250000.0
2009-12-23 11:32:00,2.92226,2.92426,2.92163,2.92426,11250000.0
2009-12-23 11:33:00,2.92062,2.92371,2.91666,2.92232,12250000.0
2009-12-23 11:34:00,2.92416,2.92478,2.9209,2.92385,7500000.0
2009-12-23 11:35:00,2.9244,2.9244,2.92034,2.9214,5500000.0
2009-12-23 11:36:00,2.92024,2.92376,2.91996,2.92376,7380000.0
2009-12-23 11:37:00,2.9231,2.92825,2.91844,2.91844,9750000.0
2009-12-23 11:38:00,2.92447,2.92447,2.9203,2.92355,14250000.0
2009-12-23 11:39:00,2.92308,2.92374,2.92196,2.92196,8500000.0
2009-12-23 11:40:00,2.92431,2.92431,2.92072,2.92077,7000000.0
2009-12-23 11:41:00,2.92129,2.92391,2.92094,2.92205,6500000.0
2009-12-23 11:42:00,2.92309,2.92462,2.92048,2.92462,7750000.0
2009-12-23 11:43:00,2.92461,2.92505,2.92019,2.92019,5500000.0
2009-12-23 11:44:00,2.92711,2.92799,2.92355,2.92484,9750000.0
2009-12-23 11:45:00,2.92012,2.92547,2.92012,2.92499,7630000.0
2009-12-23 11:46:00,2.92359,2.92496,2.9222,2.9238,14750000.0
2009-12-23 11:47:00,2.92424,2.92456,2.91933,2.91933,8000000.0
2009-12-23 11:48:00,2.92518,2.92525,2.92184,2.92184,5500000.0
2009-12-23 11:49:00,2.92045,2.92579,2.91817,2.92294,6500000.0
2009-12-23 11:50:00,2.91999,2.92506,2.91999,2.92506,8250000.0
2009-12-23 11:51:00,2.9273,2.92932,2.92171,2.9265,5880000.0
2009-12-23 11:52:00,2.92548,2.92618,2.92293,2.92618,9750000.0
2009-12-23 11:53:00,2.92504,2.92568,2.92255,2.92373,9500000.0
2009-12-23 11:54:00,2.92546,2.92546,2.91848,2.91848,9250000.0
2009-12-23 11:55:00,2.925,2.93041,2.92286,2.92286,9140000.0
2009-12-23 11:56:00,2.92466,2.92517,2.92161,2.92332,9130000.0
2009-12-23 11:57:00,2.92477,2.92477,2.92196,2.9235,5630000.0
2009-12-23 11:58:00,2.92396,2.9279,2.91994,2.9249,8750000.0
2009-12-23 11:59:00,2.92437,2.92947,2.92308,2.92658,11130000.0
2009-12-23 12:00:00,2.92175,2.92589,2.92175,2.92586,6250000.0
2009-12-23 12:01:00,2.92559,2.92563,2.9208,2.92383,10750000.0
2009-12-23 12:02:00,2.92132,2.92382,2.91977,2.92207,7000000.0
2009-12-23 12:03:00,2.92131,2.92735,2.92078,2.92531,7750000.0
2009-12-23 12:04:00,2.92362,2.92473,2.91945,2.92473,11750000.0
2009-12-23 12:05:00,2.92287,2.92494,2.92107,2.92178,5500000.0
2009-12-23 12:06:00,2.92312,2.92633,2.92162,2.92299,5750000.0
2009-12-23 12:07:00,2.92134,2.92414,2.92054,2.9209,5500000.0
2009-12-23 12:08:00,2.9239,2.9239,2.9191,2.92135,6000000.0
2009-12-23 12:09:00,2.92288,2.92378,2.91607,2.91607,10130000.0
2009-12-23 12:10:00,2.92113,2.92287,2.91777,2.92267,6250000.0
2009-12-23 12:11:00,2.92251,2.92257,2.91642,2.91947,8750000.0
2009-12-23 12:12:00,2.915,2.92273,2.915,2.91786,10250000.0
2009-12-23 12:13:00,2.9211,2.92434,2.91727,2.92434,11250000.0
2009-12-23 12:14:00,2.92386,2.92889,2.92268,2.92291,6750000.0
2009-12-23 12:15:00,2.92402,2.92402,2.91672,2.9186,7750000.0
2009-12-23 12:16:00,2.92413,2.92413,2.92071,2.92073,9250000.0
2009-12-23 12:17:00,2.91994,2.92761,2.91744,2.92377,9000000.0
2009-12-23 12:18:00,2.92068,2.92408,2.91895,2.92292,12250000.0
2009-12-23 12:19:00,2.92391,2.92391,2.91982,2.92192,11000000.0
2009-12-23 12:20:00,2.92527,2.92737,2.91928,2.92105,10250000.0
2009-12-23 12:21:00,2.92315,2.92348,2.91534,2.91534,11750000.0
2009-12-23 12:22:00,2.92094,2.923,2.91974,2.91974,12750000.0
2009-12-23 12:23:00,2.92278,2.92308,2.91716,2.92229,10380000.0
2009-12-23 12:24:00,2.92109,2.92686,2.919,2.91989,7130000.0
2009-12-23 12:25:00,2.91999,2.92272,2.91991,2.91991,8000000.0
2009-12-23 12:26:00,2.92202,2.92357,2.91992,2.92357,5260000.0
2009-12-23 12:27:00,2.9201,2.92283,2.91881,2.9218,10750000.0
2009-12-23 12:28:00,2.92342,2.92342,2.91751,2.91888,9500000.0
2009-12-23 12:29:00,2.92489,2.92687,2.91987,2.91987,6000000.0
2009-12-23 12:30:00,2.91994,2.92331,2.91737,2.91737,11250000.0
2009-12-23 12:31:00,2.9229,2.92376,2.92041,2.92041,5500000.0
2009-12-23 12:32:00,2.91969,2.92341,2.91969,2.9232,9750000.0
2009-12-23 12:33:00,2.92027,2.92423,2.92026,2.92423,9500000.0
2009-12-23 12:34:00,2.92031,2.92404,2.91753,2.9234,10000000.0
2009-12-23 12:35:00,2.92163,2.92392,2.91821,2.92148,8000000.0
2009-12-23 12:36:00,2.92295,2.92295,2.91955,2.91955,5250000.0
2009-12-23 12:37:00,2.92033,2.92686,2.92027,2.92027,7880000.0
2009-12-23 12:38:00,2.9238,2.92442,2.91887,2.9244,5500000.0
2009-12-23 12:39:00,2.92177,2.92555,2.92104,2.92457,8500000.0
2009-12-23 12:40:00,2.91821,2.92434,2.91821,2.92,8000000.0
2009-12-23 12:41:00,2.92479,2.92589,2.91941,2.92264,8500000.0
2009-12-23 12:42:00,2.92411,2.92411,2.91947,2.92273,7630000.0
2009-12-23 12:43:00,2.92482,2.92521,2.92153,2.92431,9750000.0
2009-12-23 12:44:00,2.92111,2.92936,2.92111,2.92336,6500000.0
2009-12-23 12:45:00,2.92065,2.92402,2.91973,2.92063,5250000.0
2009-12-23 12:46:00,2.92448,2.92936,2.92206,2.92206,6500000.0
2009-12-23 12:47:00,2.92205,2.92233,2.91701,2.92204,8500000.0
2009-12-23 12:48:00,2.92188,2.92278,2.92021,2.92278,14380000.0
2009-12-23 12:49:00,2.9227,2.93003,2.91944,2.93003,9880000.0
2009-12-23 12:50:00,2.92295,2.92307,2.91807,2.92152,5750000.0
2009-12-23 12:51:00,2.91968,2.92274,2.91968,2.92201,6380000.0
2009-12-23 12:52:00,2.92209,2.92267,2.92027,2.92052,10380000.0
2009-12-23 12:53:00,2.92045,2.92224,2.91704,2.92177,8500000.0
2009-12-23 12:54:00,2.92279,2.92279,2.91649,2.92168,9630000.0
2009-12-23 12:55:00,2.91916,2.9221,2.91875,2.91926,7500000.0
2009-12-23 12:56:00,2.92444,2.92563,2.92153,2.92217,8000000.0
2009-12-23 12:57:00,2.91899,2.921,2.91585,2.91977,10250000.0
2009-12-23 12:58:00,2.92114,2.92162,2.91895,2.92161,5250000.0
2009-12-23 12:59:00,2.92083,2.92643,2.91977,2.92272,5500000.0
2009-12-23 13:00:00,2.91742,2.92154,2.91742,2.92064,7000000.0
2009-12-23 13:01:00,2.91961,2.92136,2.91587,2.92136,6250000.0
2009-12-23 13:02:00,2.92,2.92811,2.91888,2.91888,8500000.0
2009-12-23 13:03:00,2.91673,2.92165,2.91673,2.91834,8750000.0
2009-12-23 13:04:00,2.92096,2.92193,2.91611,2.91913,7750000.0
2009-12-23 13:05:00,2.92007,2.92641,2.91874,2.92094,6500000.0
2009-12-23 13:06:00,2.91853,2.91884,2.91758,2.91758,11250000.0
2009-12-23 13:07:00,2.92246,2.92603,2.9178,2.9202,8000000.0
2009-12-23 13:08:00,2.9229,2.92593,2.91558,2.91965,9000000.0
2009-12-23 13:09:00,2.91901,2.91943,2.91325,2.91478,7000000.0
2009-12-23 13:10:00,2.91979,2.91992,2.9133,2.91762,6000000.0
2009-12-23 13:11:00,2.91454,2.91699,2.91454,2.91511,9500000.0
2009-12-23 13:12:00,2.91711,2.91778,2.91545,2.9171,6750000.0
2009-12-23 13:13:00,2.9176,2.91823,2.9148,2.91527,11750000.0
2009-12-23 13:14:00,2.91649,2.91731,2.91316,2.91555,7250000.0
2009-12-23 13:15:00,2.9175,2.91795,2.91201,2.91201,9500000.0
2009-12-23 13:16:00,2.91746,2.91846,2.91675,2.91757,5500000.0
2009-12-23 13:17:00,2.91257,2.91807,2.91257,2.91793,9750000.0
2009-12-23 13:18:00,2.91275,2.91735,2.91275,2.9157,7750000.0
2009-12-23 13:19:00,2.92074,2.92414,2.91466,2.91758,6380000.0
2009-12-23 13:20:00,2.91852,2.92143,2.91511,2.91511,9500000.0
2009-12-23 13:21:00,2.91829,2.91829,2.91288,2.91746,14000000.0
2009-12-23 13:22:00,2.91452,2.92606,2.91396,2.91396,6630000.0
2009-12-23 13:23:00,2.91789,2.91807,2.91546,2.91735,8250000.0
2009-12-23 13:24:00,2.92818,2.92818,2.91209,2.91209,7000000.0
2009-12-23 13:25:00,2.91853,2.91893,2.91286,2.91501,8000000.0
2009-12-23 13:26:00,2.91529,2.9168,2.91325,2.91449,11500000.0
2009-12-23 13:27:00,2.91287,2.91739,2.91239,2.91524,9380000.0
2009-12-23 13:28:00,2.9132,2.91729,2.9132,2.91716,16250000.0
2009-12-23 13:29:00,2.91397,2.91782,2.91138,2.91458,8500000.0
2009-12-23 13:30:00,2.91645,2.91831,2.91501,2.91544,8500000.0
2009-12-23 13:31:00,2.91415,2.91664,2.91181,2.91231,8750000.0
2009-12-23 13:32:00,2.91508,2.91643,2.91299,2.91636,13250000.0
2009-12-23 13:33:00,2.91427,2.91652,2.91026,2.91026,6750000.0
2009-12-23 13:34:00,2.90832,2.91665,2.90832,2.91665,9750000.0
2009-12-23 13:35:00,2.91357,2.91706,2.91327,2.91327,7380000.0
2009-12-23 13:36:00,2.9177,2.9177,2.91281,2.91281,10630000.0
2009-12-23 13:37:00,2.91562,2.91713,2.91407,2.91489,7250000.0
2009-12-23 13:38:00,2.91621,2.91621,2.91359,2.9153,10750000.0
2009-12-23 13:39:00,2.91457,2.91561,2.91288,2.91561,6250000.0
2009-12-23 13:40:00,2.91549,2.91638,2.91077,2.91343,7000000.0
2009-12-23 13:41:00,2.91555,2.91716,2.91304,2.91631,14500000.0
2009-12-23 13:42:00,2.91453,2.91633,2.91167,2.9156,10500000.0
2009-12-23 13:43:00,2.91717,2.91723,2.9133,2.91419,10250000.0
2009-12-23 13:44:00,2.91736,2.91784,2.91382,2.91567,10250000.0
2009-12-23 13:45:00,2.91677,2.91775,2.91458,2.91458,6250000.0
2009-12-23 13:46:00,2.91772,2.91772,2.91462,2.91462,6000000.0
2009-12-23 13:47:00,2.91322,2.91801,2.91322,2.9177,7500000.0
2009-12-23 13:48:00,2.91705,2.9171,2.91127,2.91622,7250000.0
2009-12-23 13:49:00,2.91467,2.91766,2.91453,2.91766,10880000.0
2009-12-23 13:50:00,2.91465,2.91719,2.91451,2.91475,8000000.0
2009-12-23 13:51:00,2.91929,2.92308,2.91385,2.91499,10500000.0
2009-12-23 13:52:00,2.9151,2.91847,2.9151,2.9176,7880000.0
2009-12-23 13:53:00,2.91607,2.91897,2.91607,2.91863,5250000.0
2009-12-23 13:54:00,2.91636,2.91908,2.91313,2.91908,8750000.0
2009-12-23 13:55:00,2.91718,2.91922,2.91471,2.91894,6380000.0
2009-12-23 13:56:00,2.91115,2.91828,2.91087,2.91772,9500000.0
2009-12-23 13:57:00,2.91866,2.92572,2.91814,2.9223,8250000.0
2009-12-23 13:58:00,2.92161,2.92161,2.91707,2.91887,8500000.0
2009-12-23 13:59:00,2.91811,2.92162,2.91811,2.9216,8250000.0
2009-12-23 14:00:00,2.91744,2.92143,2.91744,2.91949,9500000.0
2009-12-23 14:01:00,2.92033,2.92033,2.91816,2.91911,7750000.0
2009-12-23 14:02:00,2.91702,2.91987,2.91601,2.91987,9250000.0
2009-12-23 14:03:00,2.91783,2.91975,2.91638,2.91638,10510000.0
2009-12-23 14:04:00,2.91876,2.91971,2.91369,2.91648,8000000.0
2009-12-23 14:05:00,2.91686,2.91957,2.91599,2.91687,5750000.0
2009-12-23 14:06:00,2.91878,2.91932,2.91615,2.91756,5500000.0
2009-12-23 14:07:00,2.91686,2.92689,2.91686,2.91782,9250000.0
2009-12-23 14:08:00,2.92039,2.92039,2.91608,2.91888,6750000.0
2009-12-23 14:09:00,2.92014,2.92014,2.91602,2.9174,10750000.0
2009-12-23 14:10:00,2.91934,2.91941,2.91541,2.91758,6250000.0
2009-12-23 14:11:00,2.9165,2.92042,2.91516,2.91974,7250000.0
2009-12-23 14:12:00,2.92035,2.92589,2.91738,2.91738,5750000.0
2009-12-23 14:13:00,2.91962,2.9202,2.9184,2.92011,8250000.0
2009-12-23 14:14:00,2.92067,2.92094,2.91529,2.91992,5750000.0
2009-12-23 14:15:00,2.9204,2.92077,2.91454,2.91938,12250000.0
2009-12-23 14:16:00,2.91658,2.92065,2.91542,2.92065,6000000.0
2009-12-23 14:17:00,2.91726,2.92412,2.91726,2.91746,6750000.0
2009-12-23 14:18:00,2.91969,2.92471,2.91547,2.92343,7500000.0
2009-12-23 14:19:00,2.91942,2.92173,2.91879,2.92173,8250000.0
2009-12-23 14:20:00,2.91885,2.92084,2.91689,2.91837,7250000.0
2009-12-23 14:21:00,2.92235,2.92235,2.9176,2.92031,9880000.0
2009-12-23 14:22:00,2.91967,2.92173,2.91568,2.92131,5380000.0
2009-12-23 14:23:00,2.91791,2.92145,2.91791,2.92145,7000000.0
2009-12-23 14:24:00,2.91704,2.92261,2.91704,2.92261,7250000.0
2009-12-23 14:25:00,2.92183,2.92189,2.91692,2.91805,11250000.0
2009-12-23 14:26:00,2.91876,2.92145,2.91569,2.92001,7380000.0
2009-12-23 14:27:00,2.92463,2.9264,2.92103,2.92161,8000000.0
2009-12-23 14:28:00,2.92588,2.9272,2.91961,2.9199,8500000.0
2009-12-23 14:29:00,2.9152,2.92179,2.9152,2.92179,7250000.0
2009-12-23 14:30:00,2.92258,2.92624,2.92046,2.92046,10750000.0
2009-12-23 14:31:00,2.92171,2.92821,2.91748,2.91784,9380000.0
2009-12-23 14:32:00,2.92182,2.92192,2.9169,2.9213,8750000.0
2009-12-23 14:33:00,2.92286,2.92286,2.91855,2.92197,5250000.0
2009-12-23 14:34:00,2.91828,2.92207,2.91828,2.92109,7250000.0
2009-12-23 14:35:00,2.92206,2.92206,2.91322,2.91322,11000000.0
2009-12-23 14:36:00,2.92066,2.92074,2.91638,2.91887,10500000.0
2009-12-23 14:37:00,2.91915,2.92206,2.91831,2.92206,6000000.0
2009-12-23 14:38:00,2.91851,2.92134,2.91709,2.91709,7000000.0
2009-12-23 14:39:00,2.91817,2.9251,2.91334,2.92263,6000000.0
2009-12-23 14:40:00,2.91812,2.92213,2.91812,2.91948,12500000.0
2009-12-23 14:41:00,2.91987,2.92442,2.91903,2.92038,8500000.0
2009-12-23 14:42:00,2.9183,2.92177,2.91822,2.9206,9260000.0
2009-12-23 14:43:00,2.91847,2.92105,2.9171,2.9171,10380000.0
2009-12-23 14:44:00,2.92175,2.92175,2.9192,2.9192,12380000.0
2009-12-23 14:45:00,2.9218,2.92186,2.91752,2.91857,8250000.0
2009-12-23 14:46:00,2.91913,2.92173,2.91743,2.91953,7750000.0
2009-12-23 14:47:00,2.92201,2.92226,2.91838,2.91838,8000000.0
2009-12-23 14:48:00,2.91831,2.92264,2.91692,2.91692,9750000.0
2009-12-23 14:49:00,2.92164,2.92168,2.91814,2.91814,6500000.0
2009-12-23 14:50:00,2.92036,2.92203,2.91807,2.92199,9000000.0
2009-12-23 14:51:00,2.91868,2.9219,2.91774,2.91836,5500000.0
2009-12-23 14:52:00,2.92028,2.92326,2.91696,2.92077,11500000.0
2009-12-23 14:53:00,2.91874,2.91985,2.91642,2.91889,5500000.0
2009-12-23 14:54:00,2.91589,2.92107,2.91572,2.92107,6750000.0
2009-12-23 14:55:00,2.92016,2.92016,2.91464,2.91881,7500000.0
2009-12-23 14:56:00,2.91872,2.92154,2.91598,2.91598,10500000.0
2009-12-23 14:57:00,2.91712,2.91958,2.91547,2.91892,5250000.0
2009-12-23 14:58:00,2.92039,2.9206,2.91487,2.9206,10500000.0
2009-12-23 14:59:00,2.92146,2.92146,2.91368,2.92044,6380000.0
2009-12-23 15:00:00,2.91819,2.92108,2.91767,2.92041,10130000.0
2009-12-23 15:01:00,2.9201,2.92088,2.91752,2.92024,7750000.0
2009-12-23 15:02:00,2.91922,2.92129,2.91684,2.92129,10500000.0
2009-12-23 15:03:00,2.91833,2.91956,2.91548,2.91548,7500000.0
2009-12-23 15:04:00,2.91992,2.91992,2.91594,2.91594,10750000.0
2009-12-23 15:05:00,2.91722,2.9173,2.91472,2.91539,7880000.0
2009-12-23 15:06:00,2.9138,2.91682,2.91298,2.91298,16250000.0
2009-12-23 15:07:00,2.91482,2.9179,2.91438,2.91438,7380000.0
2009-12-23 15:08:00,2.91596,2.91718,2.91409,2.91718,8500000.0
2009-12-23 15:09:00,2.91618,2.91771,2.91541,2.91541,8750000.0
2009-12-23 15:10:00,2.9144,2.91846,2.91431,2.91846,6500000.0
2009-12-23 15:11:00,2.91869,2.9191,2.91281,2.91789,9130000.0
2009-12-23 15:12:00,2.91658,2.91784,2.91334,2.91533,5750000.0
2009-12-23 15:13:00,2.91379,2.91891,2.91379,2.91606,7000000.0
2009-12-23 15:14:00,2.91889,2.92258,2.91711,2.91972,8750000.0
2009-12-23 15:15:00,2.91872,2.91903,2.91505,2.91903,5750000.0
2009-12-23 15:16:00,2.91333,2.91824,2.91333,2.91652,7000000.0
2009-12-23 15:17:00,2.91981,2.91981,2.91606,2.91674,6750000.0
2009-12-23 15:18:00,2.91863,2.91907,2.91499,2.91499,9250000.0
2009-12-23 15:19:00,2.91866,2.91893,2.9167,2.91817,6750000.0
2009-12-23 15:20:00,2.91722,2.92055,2.91722,2.92055,5750000.0
2009-12-23 15:21:00,2.91619,2.92129,2.91619,2.92129,5500000.0
2009-12-23 15:22:00,2.92021,2.9208,2.91517,2.9208,7250000.0
2009-12-23 15:23:00,2.91922,2.91979,2.91445,2.91966,7750000.0
2009-12-23 15:24:00,2.91951,2.91951,2.914,2.91555,11250000.0
2009-12-23 15:25:00,2.91921,2.92017,2.91676,2.91876,6630000.0
2009-12-23 15:26:00,2.91547,2.91816,2.91229,2.91512,8500000.0
2009-12-23 15:27:00,2.91834,2.91864,2.91674,2.91815,15500000.0
2009-12-23 15:28:00,2.91881,2.91975,2.91412,2.91629,9500000.0
2009-12-23 15:29:00,2.91963,2.91963,2.9159,2.91931,7880000.0
2009-12-23 15:30:00,2.92145,2.92373,2.91781,2.91915,11380000.0
2009-12-23 15:31:00,2.91878,2.91898,2.91507,2.9157,10750000.0
2009-12-23 15:32:00,2.91522,2.91884,2.9137,2.9137,7250000.0
2009-12-23 15:33:00,2.91692,2.91726,2.91312,2.91689,5250000.0
2009-12-23 15:34:00,2.91308,2.92262,2.91001,2.91588,8750000.0
2009-12-23 15:35:00,2.91405,2.91608,2.91104,2.91334,8250000.0
2009-12-23 15:36:00,2.91502,2.92102,2.91394,2.91597,7750000.0
2009-12-23 15:37:00,2.91434,2.91434,2.91134,2.91191,5250000.0
2009-12-23 15:38:00,2.91373,2.91553,2.91141,2.91544,6750000.0
2009-12-23 15:39:00,2.91164,2.91453,2.90915,2.91354,8000000.0
2009-12-23 15:40:00,2.91103,2.91458,2.90882,2.91395,7500000.0
2009-12-23 15:41:00,2.9116,2.91435,2.91117,2.91431,8500000.0
2009-12-23 15:42:00,2.91713,2.91937,2.91438,2.91542,10000000.0
2009-12-23 15:43:00,2.91217,2.91359,2.90993,2.91185,7750000.0
2009-12-23 15:44:00,2.91407,2.9166,2.91233,2.91544,7000000.0
2009-12-23 15:45:00,2.9148,2.91523,2.91022,2.91523,7750000.0
2009-12-23 15:46:00,2.91233,2.91964,2.91233,2.91474,6500000.0
2009-12-23 15:47:00,2.91554,2.91602,2.9113,2.9125,8750000.0
2009-12-23 15:48:00,2.91456,2.91611,2.91303,2.91562,5630000.0
2009-12-23 15:49:00,2.91409,2.91595,2.91254,2.91364,6630000.0
2009-12-23 15:50:00,2.91589,2.91698,2.91119,2.91389,9250000.0
2009-12-23 15:51:00,2.91888,2.92331,2.91338,2.91364,5500000.0
2009-12-23 15:52:00,2.91619,2.91731,2.91451,2.91575,8500000.0
2009-12-23 15:53:00,2.91498,2.91631,2.91276,2.91631,10250000.0
2009-12-23 15:54:00,2.91752,2.91778,2.91382,2.91576,4880000.0
2009-12-23 15:55:00,2.91401,2.9177,2.91191,2.9177,7500000.0
2009-12-23 15:56:00,2.9171,2.91726,2.91381,2.9146,10380000.0
2009-12-23 15:57:00,2.91327,2.91727,2.91327,2.91651,7750000.0
2009-12-23 15:58:00,2.91604,2.92096,2.9152,2.91786,9250000.0
2009-12-23 15:59:00,2.91651,2.92208,2.91304,2.91609,7250000.0
2009-12-23 16:00:00,2.91338,2.91484,2.90975,2.91469,9750000.0
2009-12-23 16:01:00,2.91474,2.91573,2.91052,2.91449,9750000.0
2009-12-23 16:02:00,2.91262,2.91508,2.91118,2.9144,9880000.0
2009-12-23 16:03:00,2.91013,2.91494,2.91013,2.91461,6750000.0
2009-12-23 16:04:00,2.91251,2.91602,2.90832,2.91602,11250000.0
2009-12-23 16:05:00,2.91463,2.91574,2.9104,2.91345,13000000.0
2009-12-23 16:06:00,2.91634,2.91707,2.91412,2.91604,5250000.0
2009-12-23 16:07:00,2.91482,2.9233,2.91482,2.91766,9500000.0
2009-12-23 16:08:00,2.91513,2.91635,2.91321,2.91383,6500000.0
2009-12-23 16:09:00,2.91575,2.91575,2.90859,2.91479,6380000.0
2009-12-23 16:10:00,2.91491,2.91506,2.91014,2.91405,8630000.0
2009-12-23 16:11:00,2.91375,2.91409,2.91189,2.91228,6250000.0
2009-12-23 16:12:00,2.91115,2.91297,2.90865,2.91297,6250000.0
2009-12-23 16:13:00,2.9133,2.9133,2.90889,2.91235,9250000.0
2009-12-23 16:14:00,2.91144,2.91207,2.90707,2.90933,7750000.0
2009-12-23 16:15:00,2.90893,2.91163,2.90893,2.91133,8750000.0
2009-12-23 16:16:00,2.90984,2.91108,2.90841,2.91107,10000000.0
2009-12-23 16:17:00,2.91054,2.91175,2.90782,2.91118,8500000.0
2009-12-23 16:18:00,2.91043,2.91132,2.90743,2.91132,7750000.0
2009-12-23 16:19:00,2.91068,2.91724,2.90923,2.90923,9500000.0
2009-12-23 16:20:00,2.91395,2.9166,2.91016,2.91233,7500000.0
2009-12-23 16:21:00,2.9124,2.9124,2.90703,2.90819,9000000.0
2009-12-23 16:22:00,2.90881,2.91186,2.90748,2.91152,8000000.0
2009-12-23 16:23:00,2.90943,2.91616,2.90912,2.90912,7000000.0
2009-12-23 16:24:00,2.90729,2.9109,2.9071,2.90864,8000000.0
2009-12-23 16:25:00,2.90699,2.91032,2.90347,2.90606,13760000.0
2009-12-23 16:26:00,2.91141,2.91141,2.90553,2.90553,9880000.0
2009-12-23 16:27:00,2.91043,2.91144,2.90345,2.90724,6630000.0
2009-12-23 16:28:00,2.9083,2.91087,2.90436,2.90942,11500000.0
2009-12-23 16:29:00,2.90686,2.91001,2.9067,2.9067,6630000.0
2009-12-23 16:30:00,2.9098,2.91083,2.90407,2.90407,8380000.0
2009-12-23 16:31:00,2.90783,2.91203,2.90658,2.90927,9000000.0
2009-12-23 16:32:00,2.90658,2.91225,2.90658,2.91053,9250000.0
2009-12-23 16:33:00,2.91007,2.91007,2.90417,2.90765,7750000.0
2009-12-23 16:34:00,2.90678,2.90885,2.90496,2.90496,6250000.0
2009-12-23 16:35:00,2.90669,2.90893,2.90407,2.90581,7250000.0
2009-12-23 16:36:00,2.90923,2.90923,2.90368,2.90586,17500000.0
2009-12-23 16:37:00,2.90329,2.90894,2.90329,2.90886,6750000.0
2009-12-23 16:38:00,2.90638,2.90966,2.90633,2.90869,8250000.0
2009-12-23 16:39:00,2.90527,2.90689,2.90463,2.90463,5630000.0
2009-12-23 16:40:00,2.90596,2.9078,2.90431,2.9078,6380000.0
2009-12-23 16:41:00,2.90841,2.90885,2.90547,2.90854,10500000.0
2009-12-23 16:42:00,2.90612,2.90898,2.90612,2.90898,5750000.0
2009-12-23 16:43:00,2.90423,2.91024,2.90255,2.90688,7750000.0
2009-12-23 16:44:00,2.90678,2.90959,2.90636,2.90887,7500000.0
2009-12-23 16:45:00,2.90974,2.90984,2.90499,2.9088,8750000.0
2009-12-23 16:46:00,2.90897,2.90974,2.90629,2.90974,9880000.0
2009-12-23 16:47:00,2.90763,2.90873,2.90763,2.90782,5250000.0
2009-12-23 16:48:00,2.90751,2.9106,2.90632,2.9106,11380000.0
2009-12-23 16:49:00,2.90907,2.91115,2.90666,2.90666,8880000.0
2009-12-23 16:50:00,2.91174,2.91174,2.90786,2.90786,5500000.0
2009-12-23 16:51:00,2.90905,2.91931,2.90905,2.9124,7880000.0
2009-12-23 16:52:00,2.90921,2.91177,2.90921,2.91177,7000000.0
2009-12-23 16:53:00,2.91209,2.91209,2.9059,2.9059,8750000.0
2009-12-23 16:54:00,2.90979,2.91121,2.90388,2.90388,6500000.0
2009-12-23 16:55:00,2.91153,2.91314,2.90828,2.91181,13000000.0
2009-12-23 16:56:00,2.9116,2.9116,2.90958,2.91103,8000000.0
2009-12-23 16:57:00,2.9103,2.9124,2.90896,2.90976,7250000.0
2009-12-23 16:58:00,2.91231,2.91349,2.91017,2.91209,7500000.0
2009-12-23 16:59:00,2.9106,2.91231,2.90977,2.91133,5250000.0
2009-12-23 17:00:00,2.91041,2.91208,2.90672,2.91074,10500000.0
2009-12-23 17:01:00,2.91149,2.91149,2.90613,2.91097,9500000.0
2009-12-23 17:02:00,2.91138,2.91142,2.90616,2.909,10750000.0
2009-12-23 17:03:00,2.90694,2.9076,2.90055,2.90426,6250000.0
2009-12-23 17:04:00,2.90596,2.90596,2.89803,2.90375,12750000.0
2009-12-23 17:05:00,2.90364,2.90398,2.89878,2.9024,7000000.0
2009-12-23 17:06:00,2.89964,2.90325,2.89964,2.90136,11500000.0
2009-12-23 17:07:00,2.90055,2.90196,2.89592,2.89592,5750000.0
2009-12-23 17:08:00,2.90268,2.90336,2.89998,2.90252,9380000.0
2009-12-23 17:09:00,2.90318,2.91096,2.90318,2.905,5500000.0
2009-12-23 17:10:00,2.90051,2.90897,2.8987,2.90513,8000000.0
2009-12-23 17:11:00,2.90164,2.90201,2.89689,2.90171,18880000.0
2009-12-23 17:12:00,2.90516,2.90853,2.90016,2.90399,7750000.0
2009-12-23 17:13:00,2.90252,2.9027,2.89853,2.90047,6880000.0
2009-12-23 17:14:00,2.90328,2.90336,2.899,2.90213,5500000.0
2009-12-23 17:15:00,2.90208,2.90246,2.8963,2.9015,8000000.0
2009-12-23 17:16:00,2.90176,2.90188,2.89828,2.90099,9250000.0
2009-12-23 17:17:00,2.89601,2.90114,2.89601,2.89896,9500000.0
2009-12-23 17:18:00,2.8988,2.9017,2.89627,2.9017,8500000.0
2009-12-23 17:19:00,2.89999,2.90129,2.89574,2.89956,9500000.0
2009-12-23 17:20:00,2.90176,2.90271,2.89774,2.89869,10500000.0
2009-12-23 17:21:00,2.90197,2.90197,2.89487,2.89792,5500000.0
2009-12-23 17:22:00,2.90125,2.90125,2.89798,2.90082,8500000.0
2009-12-23 17:23:00,2.90161,2.90169,2.89773,2.89994,6500000.0
2009-12-23 17:24:00,2.90022,2.90123,2.89921,2.89967,8000000.0
2009-12-23 17:25:00,2.89774,2.90139,2.89545,2.89705,7250000.0
2009-12-23 17:26:00,2.90208,2.90266,2.89764,2.90062,6250000.0
2009-12-23 17:27:00,2.90161,2.90165,2.89496,2.90096,6880000.0
2009-12-23 17:28:00,2.90042,2.90193,2.8973,2.89965,8500000.0
2009-12-23 17:29:00,2.90232,2.90253,2.89944,2.90253,8750000.0
2009-12-23 17:30:00,2.89903,2.90022,2.89681,2.89963,6500000.0
2009-12-23 17:31:00,2.89607,2.89964,2.89499,2.89617,6500000.0
2009-12-23 17:32:00,2.89887,2.89887,2.89168,2.8973,6250000.0
2009-12-23 17:33:00,2.89125,2.89827,2.89125,2.89827,7250000.0
2009-12-23 17:34:00,2.89889,2.899,2.89452,2.89864,9000000.0
2009-12-23 17:35:00,2.89586,2.8987,2.89464,2.89641,8380000.0
2009-12-23 17:36:00,2.89513,2.89919,2.89309,2.89659,7250000.0
2009-12-23 17:37:00,2.89739,2.89992,2.89635,2.89929,6750000.0
2009-12-23 17:38:00,2.89709,2.89841,2.89476,2.89563,11000000.0
2009-12-23 17:39:00,2.89842,2.89891,2.89352,2.89891,8250000.0
2009-12-23 17:40:00,2.89913,2.89993,2.89503,2.89503,7750000.0
2009-12-23 17:41:00,2.89818,2.89835,2.89521,2.89665,5250000.0
2009-12-23 17:42:00,2.89848,2.89901,2.89228,2.89228,6380000.0
2009-12-23 17:43:00,2.8958,2.89965,2.89516,2.89516,6250000.0
2009-12-23 17:44:00,2.8976,2.89875,2.89446,2.89875,10000000.0
2009-12-23 17:45:00,2.89831,2.89892,2.89541,2.89892,5500000.0
2009-12-23 17:46:00,2.8942,2.89774,2.8942,2.8968,6000000.0
2009-12-23 17:47:00,2.89675,2.8976,2.89156,2.89551,8500000.0
2009-12-23 17:48:00,2.89538,2.89837,2.89348,2.89589,9500000.0
2009-12-23 17:49:00,2.89592,2.8997,2.89578,2.8997,10630000.0
2009-12-23 17:50:00,2.89736,2.90034,2.8964,2.90034,6000000.0
2009-12-23 17:51:00,2.89739,2.90112,2.89726,2.89893,8250000.0
2009-12-23 17:52:00,2.89465,2.89982,2.89465,2.89982,6750000.0
2009-12-23 17:53:00,2.89959,2.89977,2.89266,2.89266,11500000.0
2009-12-23 17:54:00,2.89581,2.89924,2.89342,2.8954,10760000.0
2009-12-23 17:55:00,2.89845,2.89879,2.89538,2.89879,7500000.0
2009-12-23 17:56:00,2.89488,2.89902,2.89488,2.89825,7750000.0
2009-12-23 17:57:00,2.89859,2.89878,2.89454,2.89878,10000000.0
2009-12-23 17:58:00,2.89612,2.89949,2.89141,2.89939,8500000.0
2009-12-23 17:59:00,2.89788,2.89788,2.89216,2.89757,8630000.0
2009-12-23 18:00:00,2.89562,2.89737,2.89264,2.89264,7750000.0
2009-12-23 18:01:00,2.89761,2.8987,2.89489,2.89594,7750000.0
2009-12-23 18:02:00,2.89717,2.89907,2.89643,2.89813,8000000.0
2009-12-23 18:03:00,2.89281,2.89834,2.89281,2.89592,10750000.0
2009-12-23 18:04:00,2.89978,2.89978,2.89394,2.89652,12000000.0
2009-12-23 18:05:00,2.8982,2.89988,2.89738,2.89988,7750000.0
2009-12-23 18:06:00,2.89727,2.90015,2.89578,2.89578,7630000.0
2009-12-23 18:07:00,2.89917,2.8992,2.8943,2.89503,8630000.0
2009-12-23 18:08:00,2.89943,2.89943,2.89727,2.8984,6500000.0
2009-12-23 18:09:00,2.89909,2.89944,2.89519,2.89585,10750000.0
2009-12-23 18:10:00,2.89772,2.89834,2.89471,2.89834,7750000.0
2009-12-23 18:11:00,2.89493,2.89807,2.89493,2.89703,6250000.0
2009-12-23 18:12:00,2.89415,2.8963,2.89415,2.89578,5250000.0
2009-12-23 18:13:00,2.89719,2.89807,2.8914,2.89735,8250000.0
2009-12-23 18:14:00,2.89867,2.89878,2.89634,2.89784,6750000.0
2009-12-23 18:15:00,2.89587,2.89798,2.89374,2.89622,5750000.0
2009-12-23 18:16:00,2.89758,2.89946,2.89577,2.89577,5750000.0
2009-12-23 18:17:00,2.8991,2.89914,2.8954,2.89692,10500000.0
2009-12-23 18:18:00,2.89618,2.8981,2.8934,2.89426,6000000.0
2009-12-23 18:19:00,2.89779,2.89779,2.89455,2.89578,6250000.0
2009-12-23 18:20:00,2.89615,2.89899,2.89615,2.89626,8380000.0
2009-12-23 18:21:00,2.89194,2.89801,2.89194,2.8955,6750000.0
2009-12-23 18:22:00,2.89644,2.89973,2.89644,2.89973,4880000.0
2009-12-23 18:23:00,2.89729,2.90033,2.89576,2.89903,10250000.0
2009-12-23 18:24:00,2.89874,2.89951,2.89585,2.89893,9750000.0
2009-12-23 18:25:00,2.89835,2.90015,2.89736,2.89967,7750000.0
2009-12-23 18:26:00,2.90012,2.90027,2.89503,2.89905,8750000.0
2009-12-23 18:27:00,2.89719,2.90019,2.89393,2.90019,7250000.0
2009-12-23 18:28:00,2.89385,2.89896,2.89385,2.89896,8500000.0
2009-12-23 18:29:00,2.90139,2.90139,2.89707,2.89891,7750000.0
2009-12-23 18:30:00,2.89844,2.89941,2.89519,2.89519,5750000.0
2009-12-23 18:31:00,2.89909,2.90035,2.89766,2.89981,7750000.0
2009-12-23 18:32:00,2.89703,2.89956,2.89489,2.89956,6750000.0
2009-12-23 18:33:00,2.89826,2.9005,2.89643,2.90046,8000000.0
2009-12-23 18:34:00,2.90061,2.90102,2.89501,2.89804,15250000.0
2009-12-23 18:35:00,2.89887,2.90227,2.89748,2.90227,7000000.0
2009-12-23 18:36:00,2.89817,2.90074,2.89817,2.90056,6630000.0
2009-12-23 18:37:00,2.90003,2.90177,2.89734,2.89734,8500000.0
2009-12-23 18:38:00,2.90228,2.90228,2.89847,2.90064,7000000.0
2009-12-23 18:39:00,2.8986,2.90143,2.89664,2.90005,5880000.0
2009-12-23 18:40:00,2.89779,2.90074,2.89779,2.89846,6500000.0
2009-12-23 18:41:00,2.90053,2.90098,2.89688,2.89688,8500000.0
2009-12-23 18:42:00,2.90138,2.90138,2.89695,2.9011,9250000.0
2009-12-23 18:43:00,2.89739,2.90116,2.89739,2.90116,7500000.0
2009-12-23 18:44:00,2.90158,2.90175,2.89952,2.90156,11500000.0
2009-12-23 18:45:00,2.90025,2.90089,2.89713,2.90083,9130000.0
2009-12-23 18:46:00,2.89992,2.90155,2.89752,2.90055,5750000.0
2009-12-23 18:47:00,2.8998,2.9001,2.89807,2.89807,10500000.0
2009-12-23 18:48:00,2.89826,2.90088,2.895,2.895,6000000.0
2009-12-23 18:49:00,2.8993,2.90051,2.89771,2.89995,9000000.0
2009-12-23 18:50:00,2.90035,2.90035,2.89415,2.89588,7750000.0
2009-12-23 18:51:00,2.90109,2.90109,2.89531,2.89636,9250000.0
2009-12-23 18:52:00,2.89791,2.89881,2.89193,2.89193,12250000.0
2009-12-23 18:53:00,2.89272,2.89899,2.89272,2.89614,9250000.0
2009-12-23 18:54:00,2.89532,2.89755,2.89438,2.89727,9000000.0
2009-12-23 18:55:00,2.89563,2.89888,2.8938,2.89582,7000000.0
2009-12-23 18:56:00,2.89535,2.8982,2.89535,2.89579,9750000.0
2009-12-23 18:57:00,2.89516,2.89833,2.89285,2.89624,7500000.0
2009-12-23 18:58:00,2.89874,2.89874,2.89353,2.89622,6000000.0
2009-12-23 18:59:00,2.89592,2.89695,2.89215,2.89575,9000000.0
2009-12-23 19:00:00,2.89653,2.89795,2.89452,2.89769,7750000.0
2009-12-23 19:01:00,2.89705,2.89861,2.89552,2.89584,6250000.0
2009-12-23 19:02:00,2.89779,2.89781,2.89654,2.89725,5250000.0
2009-12-23 19:03:00,2.89707,2.89819,2.89587,2.89786,8750000.0
2009-12-23 19:04:00,2.89874,2.89874,2.8936,2.89568,9250000.0
2009-12-23 19:05:00,2.89796,2.89796,2.89658,2.89786,9500000.0
2009-12-23 19:06:00,2.89792,2.89799,2.89598,2.89712,5630000.0
2009-12-23 19:07:00,2.89725,2.89803,2.89385,2.89803,8500000.0
2009-12-23 19:08:00,2.89607,2.89843,2.89416,2.89762,8630000.0
2009-12-23 19:09:00,2.89739,2.89797,2.89511,2.89766,8750000.0
2009-12-23 19:10:00,2.89819,2.89833,2.89332,2.89537,7750000.0
2009-12-23 19:11:00,2.89787,2.89787,2.89434,2.8952,8250000.0
2009-12-23 19:12:00,2.89723,2.89813,2.89272,2.89457,5630000.0
2009-12-23 19:13:00,2.8979,2.89812,2.89437,2.89577,8500000.0
2009-12-23 19:14:00,2.8987,2.8987,2.89308,2.89804,9000000.0
2009-12-23 19:15:00,2.89256,2.89871,2.89256,2.89869,5250000.0
2009-12-23 19:16:00,2.89565,2.89806,2.89279,2.89791,11000000.0
2009-12-23 19:17:00,2.8954,2.89841,2.89426,2.89494,7000000.0
2009-12-23 19:18:00,2.89276,2.89649,2.89189,2.89189,5250000.0
2009-12-23 19:19:00,2.89328,2.89489,2.89231,2.89371,10000000.0
2009-12-23 19:20:00,2.89166,2.89325,2.88868,2.88984,9500000.0
2009-12-23 19:21:00,2.88835,2.89389,2.88835,2.89365,8000000.0
2009-12-23 19:22:00,2.89436,2.89498,2.89273,2.89315,10250000.0
2009-12-23 19:23:00,2.89366,2.89458,2.89079,2.89458,10000000.0
2009-12-23 19:24:00,2.89431,2.89543,2.89106,2.89132,9750000.0
2009-12-23 19:25:00,2.89162,2.89526,2.89162,2.8939,8880000.0
2009-12-23 19:26:00,2.89391,2.89493,2.88903,2.89402,5500000.0
2009-12-23 19:27:00,2.89376,2.8945,2.89161,2.89301,5750000.0
2009-12-23 19:28:00,2.89158,2.89393,2.88994,2.88994,10380000.0
2009-12-23 19:29:00,2.8944,2.8944,2.8916,2.89349,10510000.0
2009-12-23 19:30:00,2.89357,2.89497,2.88754,2.88804,5750000.0
2009-12-23 19:31:00,2.89361,2.89413,2.88932,2.89243,8000000.0
2009-12-23 19:32:00,2.89537,2.89537,2.89022,2.89505,11250000.0
2009-12-23 19:33:00,2.89419,2.89581,2.89313,2.89416,5750000.0
2009-12-23 19:34:00,2.89467,2.89533,2.8913,2.89533,9250000.0
2009-12-23 19:35:00,2.89119,2.89491,2.89119,2.89474,8250000.0
2009-12-23 19:36:00,2.89464,2.8953,2.89334,2.89334,5250000.0
2009-12-23 19:37:00,2.89939,2.90486,2.89394,2.89394,5630000.0
2009-12-23 19:38:00,2.89357,2.89579,2.89206,2.89392,8130000.0
2009-12-23 19:39:00,2.89119,2.89354,2.89041,2.89154,15500000.0
2009-12-23 19:40:00,2.89452,2.89452,2.88942,2.89018,9250000.0
2009-12-23 19:41:00,2.89244,2.8936,2.88841,2.89299,5500000.0
2009-12-23 19:42:00,2.89172,2.89218,2.88741,2.88741,9000000.0
2009-12-23 19:43:00,2.88968,2.89333,2.88968,2.89032,11130000.0
2009-12-23 19:44:00,2.88942,2.89346,2.88931,2.89346,9130000.0
2009-12-23 19:45:00,2.89281,2.89296,2.88968,2.88968,10130000.0
2009-12-23 19:46:00,2.88653,2.89208,2.88653,2.88814,8750000.0
2009-12-23 19:47:00,2.8914,2.89285,2.88879,2.89285,10500000.0
2009-12-23 19:48:00,2.88867,2.89337,2.88867,2.89337,7500000.0
2009-12-23 19:49:00,2.89278,2.89336,2.89028,2.89336,12000000.0
2009-12-23 19:50:00,2.89409,2.89409,2.89124,2.89308,5250000.0
2009-12-23 19:51:00,2.89122,2.89355,2.88798,2.88798,7500000.0
2009-12-23 19:52:00,2.89144,2.89424,2.89144,2.89396,7250000.0
2009-12-23 19:53:00,2.89368,2.89398,2.8906,2.89398,6760000.0
2009-12-23 19:54:00,2.89382,2.89493,2.89043,2.89456,5880000.0
2009-12-23 19:55:00,2.89358,2.89358,2.89177,2.89316,7500000.0
2009-12-23 19:56:00,2.89245,2.89373,2.89075,2.89075,11130000.0
2009-12-23 19:57:00,2.89261,2.89366,2.88874,2.89356,11250000.0
2009-12-23 19:58:00,2.89413,2.89413,2.89017,2.89332,6630000.0
2009-12-23 19:59:00,2.89458,2.89458,2.88696,2.89304,7500000.0
2009-12-23 20:00:00,2.89278,2.89415,2.89149,2.89385,6630000.0
2009-12-23 20:01:00,2.89413,2.89413,2.89022,2.89148,9250000.0
2009-12-23 20:02:00,2.89409,2.89441,2.89144,2.89295,8000000.0
2009-12-23 20:03:00,2.89146,2.89365,2.88889,2.89137,8250000.0
2009-12-23 20:04:00,2.89263,2.8937,2.88998,2.89349,8250000.0
2009-12-23 20:05:00,2.89144,2.89391,2.89144,2.89391,8500000.0
2009-12-23 20:06:00,2.89247,2.89468,2.89209,2.89468,7500000.0
2009-12-23 20:07:00,2.89293,2.89414,2.8906,2.89376,11250000.0
2009-12-23 20:08:00,2.89374,2.89471,2.89166,2.89166,6250000.0
2009-12-23 20:09:00,2.89219,2.89589,2.89067,2.89263,8130000.0
2009-12-23 20:10:00,2.8926,2.89402,2.88968,2.89307,5260000.0
2009-12-23 20:11:00,2.89453,2.89517,2.88927,2.89396,8750000.0
2009-12-23 20:12:00,2.89286,2.89494,2.89286,2.89381,8500000.0
2009-12-23 20:13:00,2.89533,2.89577,2.891,2.89528,7750000.0
2009-12-23 20:14:00,2.8945,2.89557,2.89028,2.89185,9000000.0
2009-12-23 20:15:00,2.89464,2.89567,2.89214,2.89246,8130000.0
2009-12-23 20:16:00,2.89331,2.89618,2.88967,2.89268,7250000.0
2009-12-23 20:17:00,2.89317,2.89547,2.89317,2.89547,5750000.0
2009-12-23 20:18:00,2.89513,2.89584,2.89196,2.89361,6000000.0
2009-12-23 20:19:00,2.89572,2.8959,2.88973,2.89336,8500000.0
2009-12-23 20:20:00,2.89476,2.8953,2.89299,2.8952,7250000.0
2009-12-23 20:21:00,2.89252,2.89503,2.88951,2.89503,7500000.0
2009-12-23 20:22:00,2.89029,2.89581,2.89029,2.89528,8500000.0
2009-12-23 20:23:00,2.8924,2.89537,2.88994,2.89525,9250000.0
2009-12-23 20:24:00,2.89177,2.89667,2.89177,2.89638,11380000.0
2009-12-23 20:25:00,2.89642,2.89651,2.89393,2.89651,12500000.0
2009-12-23 20:26:00,2.89728,2.8977,2.89525,2.8977,8000000.0
2009-12-23 20:27:00,2.89682,2.89698,2.89167,2.89698,6750000.0
2009-12-23 20:28:00,2.894,2.89634,2.893,2.89627,6750000.0
2009-12-23 20:29:00,2.89497,2.89497,2.89208,2.89273,8000000.0
2009-12-23 20:30:00,2.89473,2.89606,2.89345,2.89345,8250000.0
2009-12-23 20:31:00,2.89426,2.89644,2.89179,2.89311,10000000.0
2009-12-23 20:32:00,2.89375,2.89503,2.88998,2.88998,6500000.0
2009-12-23 20:33:00,2.89454,2.89508,2.89327,2.89467,7750000.0
2009-12-23 20:34:00,2.89352,2.89599,2.89221,2.89599,8250000.0
2009-12-23 20:35:00,2.89474,2.89555,2.89063,2.89555,8250000.0
2009-12-23 20:36:00,2.89606,2.89606,2.89175,2.89454,8250000.0
2009-12-23 20:37:00,2.89484,2.8959,2.89259,2.89259,6750000.0
2009-12-23 20:38:00,2.89565,2.89576,2.89204,2.89379,5500000.0
2009-12-23 20:39:00,2.8984,2.8984,2.89472,2.89589,7000000.0
2009-12-23 20:40:00,2.89502,2.89788,2.8948,2.89712,5750000.0
2009-12-23 20:41:00,2.89238,2.89657,2.89208,2.89615,5500000.0
2009-12-23 20:42:00,2.89417,2.89677,2.89417,2.89504,9000000.0
2009-12-23 20:43:00,2.89608,2.89706,2.89525,2.89674,6000000.0
2009-12-23 20:44:00,2.89622,2.89949,2.89622,2.89696,12500000.0
2009-12-23 20:45:00,2.89598,2.89698,2.89401,2.89409,5630000.0
2009-12-23 20:46:00,2.89501,2.89707,2.8921,2.89595,6380000.0
2009-12-23 20:47:00,2.89693,2.89699,2.89471,2.89542,5250000.0
2009-12-23 20:48:00,2.89603,2.89666,2.89215,2.89632,8500000.0
2009-12-23 20:49:00,2.89392,2.89776,2.89392,2.8948,7000000.0
2009-12-23 20:50:00,2.89596,2.8969,2.89425,2.89646,10250000.0
2009-12-23 20:51:00,2.89594,2.89676,2.89477,2.89605,6750000.0
2009-12-23 20:52:00,2.89626,2.89644,2.89493,2.89596,7380000.0
2009-12-23 20:53:00,2.89594,2.8961,2.89244,2.89481,7000000.0
2009-12-23 20:54:00,2.89688,2.89697,2.89493,2.89608,5750000.0
2009-12-23 20:55:00,2.89693,2.89729,2.89288,2.89288,6500000.0
2009-12-23 20:56:00,2.89494,2.89727,2.894,2.8965,5250000.0
2009-12-23 20:57:00,2.89467,2.89662,2.893,2.89328,9000000.0
2009-12-23 20:58:00,2.89245,2.89619,2.89245,2.89619,6250000.0
2009-12-23 20:59:00,2.89175,2.89426,2.89133,2.89407,9250000.0
2009-12-23 21:00:00,2.89564,2.89589,2.89149,2.89587,7500000.0
2009-12-23 21:01:00,2.89388,2.89548,2.88856,2.88856,5750000.0
2009-12-23 21:02:00,2.89506,2.8954,2.89035,2.8954,8250000.0
2009-12-23 21:03:00,2.89653,2.89653,2.89078,2.89154,9750000.0
2009-12-23 21:04:00,2.89289,2.89462,2.88851,2.89116,9750000.0
2009-12-23 21:05:00,2.89396,2.89623,2.8915,2.89623,5500000.0
2009-12-23 21:06:00,2.89532,2.89532,2.8909,2.89496,7750000.0
2009-12-23 21:07:00,2.89515,2.89544,2.89223,2.89367,8250000.0
2009-12-23 21:08:00,2.89557,2.89664,2.89148,2.89659,7500000.0
2009-12-23 21:09:00,2.89386,2.89571,2.8921,2.89571,7000000.0
2009-12-23 21:10:00,2.89572,2.89572,2.892,2.89565,9500000.0
2009-12-23 21:11:00,2.89394,2.89547,2.8932,2.89491,8130000.0
2009-12-23 21:12:00,2.89395,2.89519,2.89115,2.89419,13000000.0
2009-12-23 21:13:00,2.8908,2.89565,2.89038,2.89565,10750000.0
2009-12-23 21:14:00,2.89549,2.89549,2.88968,2.88968,9750000.0
2009-12-23 21:15:00,2.89525,2.89571,2.89336,2.89368,5380000.0
2009-12-23 21:16:00,2.89669,2.89669,2.89391,2.89667,5250000.0
2009-12-23 21:17:00,2.89514,2.89611,2.89156,2.89369,8500000.0
2009-12-23 21:18:00,2.89533,2.89754,2.89439,2.89754,9380000.0
2009-12-23 21:19:00,2.89425,2.897,2.89392,2.89526,7250000.0
2009-12-23 21:20:00,2.89578,2.89578,2.88799,2.88799,5750000.0
2009-12-23 21:21:00,2.89645,2.89645,2.89315,2.89528,6750000.0
2009-12-23 21:22:00,2.89244,2.89544,2.89071,2.89218,8630000.0
2009-12-23 21:23:00,2.89248,2.89432,2.89248,2.89332,12500000.0
2009-12-23 21:24:00,2.89457,2.89584,2.89251,2.89251,8750000.0
2009-12-23 21:25:00,2.89041,2.89439,2.89041,2.89221,6750000.0
2009-12-23 21:26:00,2.89454,2.89454,2.89059,2.89424,5500000.0
2009-12-23 21:27:00,2.89403,2.89403,2.88952,2.89338,8250000.0
2009-12-23 21:28:00,2.89462,2.89508,2.89359,2.89397,5750000.0
2009-12-23 21:29:00,2.89419,2.89507,2.88933,2.89449,9630000.0
2009-12-23 21:30:00,2.89323,2.89422,2.89172,2.89246,7000000.0
2009-12-23 21:31:00,2.8925,2.89488,2.89189,2.89423,8760000.0
2009-12-23 21:32:00,2.88807,2.89501,2.88807,2.89262,6500000.0
2009-12-23 21:33:00,2.8935,2.89356,2.88911,2.89279,9250000.0
2009-12-23 21:34:00,2.89203,2.894,2.88942,2.88942,8250000.0
2009-12-23 21:35:00,2.89199,2.89459,2.89199,2.89459,6000000.0
2009-12-23 21:36:00,2.89383,2.89507,2.89095,2.89443,6750000.0
2009-12-23 21:37:00,2.89469,2.89474,2.88905,2.89318,8000000.0
2009-12-23 21:38:00,2.89438,2.89438,2.89087,2.89336,10500000.0
2009-12-23 21:39:00,2.8939,2.89451,2.89044,2.89394,12250000.0
2009-12-23 21:40:00,2.89447,2.89447,2.89066,2.89187,10500000.0
2009-12-23 21:41:00,2.89476,2.89476,2.8916,2.8916,5750000.0
2009-12-23 21:42:00,2.89214,2.89442,2.89068,2.89442,12880000.0
2009-12-23 21:43:00,2.89582,2.89605,2.89209,2.89496,8000000.0
2009-12-23 21:44:00,2.89486,2.89634,2.892,2.892,11130000.0
2009-12-23 21:45:00,2.89515,2.89593,2.89324,2.89527,7130000.0
2009-12-23 21:46:00,2.89499,2.89639,2.89172,2.89496,8630000.0
2009-12-23 21:47:00,2.893,2.89588,2.8908,2.89354,9250000.0
2009-12-23 21:48:00,2.89622,2.89647,2.89172,2.89598,4880000.0
2009-12-23 21:49:00,2.89687,2.89714,2.89205,2.89472,5250000.0
2009-12-23 21:50:00,2.89614,2.89614,2.89288,2.89288,6000000.0
2009-12-23 21:51:00,2.8943,2.89678,2.89287,2.89662,6630000.0
2009-12-23 21:52:00,2.89589,2.89754,2.89414,2.89734,5500000.0
2009-12-23 21:53:00,2.89759,2.8982,2.89461,2.89477,8250000.0
2009-12-23 21:54:00,2.89243,2.89693,2.89184,2.89592,10500000.0
2009-12-23 21:55:00,2.89748,2.89748,2.89168,2.89168,10750000.0
2009-12-23 21:56:00,2.89505,2.89792,2.89505,2.89792,10380000.0
2009-12-23 21:57:00,2.89514,2.89816,2.89413,2.8972,6760000.0
2009-12-23 21:58:00,2.89349,2.89754,2.8931,2.89754,10500000.0
2009-12-23 21:59:00,2.89218,2.89728,2.89218,2.89728,10500000.0
2009-12-23 22:00:00,2.89577,2.89862,2.89153,2.89326,6500000.0
2009-12-23 22:01:00,2.89498,2.89799,2.89452,2.89763,10000000.0
2009-12-23 22:02:00,2.89821,2.89854,2.89266,2.89745,9500000.0
2009-12-23 22:03:00,2.89802,2.89802,2.89369,2.89764,6000000.0
2009-12-23 22:04:00,2.89401,2.89893,2.89401,2.89838,8630000.0
2009-12-23 22:05:00,2.89666,2.89828,2.8965,2.89828,9750000.0
2009-12-23 22:06:00,2.8983,2.8995,2.89473,2.8992,6000000.0
2009-12-23 22:07:00,2.8971,2.89934,2.89663,2.89663,10250000.0
2009-12-23 22:08:00,2.8973,2.89939,2.89626,2.89626,7750000.0
2009-12-23 22:09:00,2.89336,2.8992,2.89336,2.8992,9000000.0
2009-12-23 22:10:00,2.89835,2.89944,2.89611,2.8976,7750000.0
2009-12-23 22:11:00,2.89698,2.90049,2.89593,2.90007,6250000.0
2009-12-23 22:12:00,2.89934,2.90013,2.8952,2.89756,10500000.0
2009-12-23 22:13:00,2.90025,2.90133,2.8984,2.90133,8130000.0
2009-12-23 22:14:00,2.89988,2.90053,2.89765,2.89765,10630000.0
2009-12-23 22:15:00,2.89772,2.9004,2.8961,2.90022,6250000.0
2009-12-23 22:16:00,2.89974,2.90133,2.89572,2.90089,13750000.0
2009-12-23 22:17:00,2.89591,2.90078,2.89573,2.89964,5750000.0
2009-12-23 22:18:00,2.90064,2.90064,2.89351,2.89689,8250000.0
2009-12-23 22:19:00,2.89947,2.89947,2.89339,2.89933,9250000.0
2009-12-23 22:20:00,2.89907,2.9001,2.8977,2.90003,9250000.0
2009-12-23 22:21:00,2.8997,2.90062,2.89705,2.89944,8500000.0
2009-12-23 22:22:00,2.8985,2.90038,2.89705,2.89883,6500000.0
2009-12-23 22:23:00,2.8976,2.89997,2.89554,2.89954,11250000.0
2009-12-23 22:24:00,2.89886,2.9001,2.89536,2.9001,5130000.0
2009-12-23 22:25:00,2.89767,2.89942,2.89402,2.89778,8250000.0
2009-12-23 22:26:00,2.90034,2.90034,2.89547,2.89949,10000000.0
2009-12-23 22:27:00,2.90071,2.90071,2.89689,2.90071,6500000.0
2009-12-23 22:28:00,2.90108,2.90108,2.89549,2.89795,13750000.0
2009-12-23 22:29:00,2.89798,2.90029,2.89627,2.90029,10750000.0
2009-12-23 22:30:00,2.9001,2.90046,2.89642,2.90017,8750000.0
2009-12-23 22:31:00,2.90108,2.90108,2.89878,2.89878,8250000.0
2009-12-23 22:32:00,2.90084,2.90084,2.89775,2.89951,9500000.0
2009-12-23 22:33:00,2.89917,2.90011,2.89834,2.90011,9750000.0
2009-12-23 22:34:00,2.89893,2.89955,2.89525,2.89934,12000000.0
2009-12-23 22:35:00,2.89716,2.90014,2.89401,2.89713,9250000.0
2009-12-23 22:36:00,2.89997,2.89997,2.89679,2.89679,8500000.0
2009-12-23 22:37:00,2.89518,2.89925,2.89518,2.89925,10000000.0
2009-12-23 22:38:00,2.89959,2.90073,2.89813,2.90067,6000000.0
2009-12-23 22:39:00,2.89836,2.89979,2.89619,2.89979,6000000.0
2009-12-23 22:40:00,2.9002,2.90035,2.89613,2.90002,6250000.0
2009-12-23 22:41:00,2.89948,2.89948,2.89546,2.89581,13250000.0
2009-12-23 22:42:00,2.89871,2.90014,2.89796,2.90014,8250000.0
2009-12-23 22:43:00,2.89984,2.90005,2.89559,2.89964,8500000.0
2009-12-23 22:44:00,2.9005,2.9005,2.89594,2.89617,6750000.0
2009-12-23 22:45:00,2.89849,2.8994,2.89724,2.89769,6500000.0
2009-12-23 22:46:00,2.89817,2.89995,2.89766,2.89964,12500000.0
2009-12-23 22:47:00,2.90078,2.90078,2.89717,2.89757,10750000.0
2009-12-23 22:48:00,2.89789,2.89958,2.8959,2.89798,5500000.0
2009-12-23 22:49:00,2.8991,2.89923,2.89327,2.89923,8500000.0
2009-12-23 22:50:00,2.89901,2.89997,2.89721,2.89997,6250000.0
2009-12-23 22:51:00,2.89982,2.89982,2.89553,2.89949,7000000.0
2009-12-23 22:52:00,2.9005,2.9005,2.89443,2.89993,8630000.0
2009-12-23 22:53:00,2.89793,2.89983,2.8959,2.89983,11250000.0
2009-12-23 22:54:00,2.89774,2.90002,2.89774,2.90002,10250000.0
2009-12-23 22:55:00,2.89933,2.89996,2.89628,2.89955,6500000.0
2009-12-23 22:56:00,2.89942,2.90036,2.89662,2.89662,7500000.0
2009-12-23 22:57:00,2.898,2.90062,2.898,2.90043,7250000.0
2009-12-23 22:58:00,2.89651,2.90101,2.8962,2.89945,5880000.0
2009-12-23 22:59:00,2.90151,2.90151,2.89789,2.9007,7250000.0
2009-12-23 23:00:00,2.90049,2.90092,2.89566,2.90092,6750000.0
2009-12-23 23:01:00,2.90105,2.90105,2.89592,2.90026,7500000.0
2009-12-23 23:02:00,2.89897,2.90083,2.89643,2.89752,5250000.0
2009-12-23 23:03:00,2.90032,2.90057,2.89836,2.90055,13000000.0
2009-12-23 23:04:00,2.89847,2.90083,2.89613,2.90083,11630000.0
2009-12-23 23:05:00,2.89911,2.90006,2.89557,2.89647,9750000.0
2009-12-23 23:06:00,2.89668,2.89723,2.89343,2.89691,7500000.0
2009-12-23 23:07:00,2.89759,2.89979,2.89439,2.89979,6500000.0
2009-12-23 23:08:00,2.89662,2.89963,2.89546,2.89963,4130000.0
2009-12-23 23:09:00,2.89829,2.89937,2.89464,2.89464,7250000.0
2009-12-23 23:10:00,2.90066,2.90149,2.89725,2.89914,9250000.0
2009-12-23 23:11:00,2.90039,2.90053,2.89729,2.89995,7880000.0
2009-12-23 23:12:00,2.89583,2.90116,2.89583,2.89883,11000000.0
2009-12-23 23:13:00,2.89958,2.90174,2.89631,2.90165,7750000.0
2009-12-23 23:14:00,2.89988,2.90167,2.89564,2.90167,7250000.0
2009-12-23 23:15:00,2.90102,2.90102,2.89902,2.90093,6750000.0
2009-12-23 23:16:00,2.90098,2.90124,2.89661,2.90067,6630000.0
2009-12-23 23:17:00,2.89829,2.90109,2.89435,2.90109,10750000.0
2009-12-23 23:18:00,2.89971,2.90111,2.89762,2.89762,6630000.0
2009-12-23 23:19:00,2.89784,2.90024,2.89748,2.89805,7250000.0
2009-12-23 23:20:00,2.90113,2.90141,2.89625,2.90102,6250000.0
2009-12-23 23:21:00,2.89756,2.90056,2.89603,2.89888,16000000.0
2009-12-23 23:22:00,2.89988,2.90003,2.89445,2.90003,12500000.0
2009-12-23 23:23:00,2.90004,2.90004,2.89532,2.89692,7500000.0
2009-12-23 23:24:00,2.89935,2.89935,2.89646,2.89733,5250000.0
2009-12-23 23:25:00,2.9011,2.90188,2.90008,2.90008,8500000.0
2009-12-23 23:26:00,2.90062,2.90123,2.89703,2.9003,9500000.0
2009-12-23 23:27:00,2.89717,2.90047,2.89599,2.90044,6000000.0
2009-12-23 23:28:00,2.90023,2.90091,2.89731,2.89969,7500000.0
2009-12-23 23:29:00,2.8995,2.89984,2.89503,2.89911,10000000.0
2009-12-23 23:30:00,2.89696,2.89993,2.89533,2.89945,7380000.0
2009-12-23 23:31:00,2.89713,2.90031,2.89713,2.8999,9000000.0
2009-12-23 23:32:00,2.89841,2.90083,2.89836,2.90043,7000000.0
2009-12-23 23:33:00,2.89883,2.89883,2.89174,2.89244,6500000.0
2009-12-23 23:34:00,2.89764,2.90028,2.89764,2.89947,9130000.0
2009-12-23 23:35:00,2.89621,2.90153,2.89621,2.89709,7500000.0
2009-12-23 23:36:00,2.89943,2.89969,2.89784,2.89969,11000000.0
2009-12-23 23:37:00,2.89959,2.90008,2.89521,2.89535,8500000.0
2009-12-23 23:38:00,2.89919,2.89977,2.89698,2.89843,8250000.0
2009-12-23 23:39:00,2.89591,2.90025,2.89591,2.89952,7000000.0
2009-12-23 23:40:00,2.89523,2.89985,2.89523,2.89985,7250000.0
2009-12-23 23:42:00,2.89928,2.90147,2.89872,2.90091,8750000.0
2009-12-23 23:43:00,2.89858,2.89858,2.89257,2.89854,7500000.0
2009-12-23 23:44:00,2.89908,2.89982,2.895,2.89982,7500000.0
2009-12-23 23:45:00,2.89413,2.89843,2.89353,2.89843,14000000.0
2009-12-23 23:46:00,2.89621,2.89994,2.89621,2.89886,7250000.0
2009-12-23 23:47:00,2.89768,2.89939,2.89509,2.89878,6250000.0
2009-12-23 23:48:00,2.89614,2.89897,2.89561,2.89834,8000000.0
2009-12-23 23:49:00,2.89894,2.89916,2.89626,2.89834,8000000.0
2009-12-23 23:51:00,2.90065,2.90065,2.89788,2.89908,8500000.0
2009-12-23 23:52:00,2.89692,2.89973,2.89593,2.8977,8250000.0
2009-12-23 23:53:00,2.89736,2.89965,2.89601,2.89965,8750000.0
2009-12-23 23:54:00,2.89783,2.89942,2.89698,2.89797,7000000.0
2009-12-23 23:55:00,2.89817,2.89827,2.89552,2.89771,11750000.0
2009-12-23 23:56:00,2.89793,2.89815,2.89212,2.89668,7500000.0
2009-12-23 23:57:00,2.898,2.89827,2.89512,2.89749,10250000.0
2009-12-23 23:58:00,2.8982,2.89928,2.89516,2.89731,7500000.0
2009-12-23 23:59:00,2.89675,2.89756,2.89344,2.89625,6000000.0
2009-12-24 00:00:00,2.89268,2.89784,2.89129,2.89759,5250000.0
2009-12-24 00:01:00,2.89384,2.89828,2.89384,2.89756,8500000.0
2009-12-24 00:02:00,2.89748,2.89931,2.89333,2.89351,9000000.0
2009-12-24 00:03:00,2.89867,2.90007,2.89867,2.89997,10750000.0
2009-12-24 00:05:00,2.89776,2.89811,2.89664,2.8977,11000000.0
2009-12-24 00:06:00,2.89651,2.8996,2.8937,2.8996,8250000.0
2009-12-24 00:07:00,2.89767,2.89815,2.89667,2.89732,8130000.0
2009-12-24 00:08:00,2.89655,2.89921,2.89593,2.89786,6750000.0
2009-12-24 00:09:00,2.898,2.89837,2.89699,2.8975,11000000.0
2009-12-24 00:10:00,2.89981,2.89981,2.89581,2.89633,6630000.0
2009-12-24 00:11:00,2.89872,2.89872,2.89551,2.89803,9250000.0
2009-12-24 00:12:00,2.89973,2.89973,2.89497,2.89967,16500000.0
2009-12-24 00:13:00,2.89916,2.89958,2.89761,2.89958,6000000.0
2009-12-24 00:14:00,2.89888,2.89923,2.89356,2.89885,9750000.0
2009-12-24 00:15:00,2.89541,2.89951,2.89499,2.89499,10750000.0
2009-12-24 00:16:00,2.89691,2.89843,2.89332,2.89577,11000000.0
2009-12-24 00:17:00,2.89483,2.89861,2.89344,2.89344,10750000.0
2009-12-24 00:18:00,2.89527,2.89538,2.89287,2.89484,13750000.0
2009-12-24 00:19:00,2.89886,2.89886,2.89287,2.89577,13250000.0
2009-12-24 00:20:00,2.89538,2.89897,2.89533,2.89618,11380000.0
2009-12-24 00:21:00,2.89555,2.896,2.89318,2.896,10500000.0
2009-12-24 00:22:00,2.89555,2.89938,2.89524,2.89748,14250000.0
2009-12-24 00:23:00,2.89623,2.89623,2.89376,2.89376,12000000.0
2009-12-24 00:24:00,2.89911,2.89911,2.89475,2.89704,9630000.0
2009-12-24 00:25:00,2.89631,2.89757,2.89407,2.89407,14500000.0
2009-12-24 00:26:00,2.89979,2.89979,2.89808,2.899,7000000.0
2009-12-24 00:27:00,2.89982,2.89982,2.89548,2.89971,5500000.0
2009-12-24 00:29:00,2.89979,2.90014,2.89603,2.89964,14000000.0
2009-12-24 00:30:00,2.90008,2.90064,2.89816,2.90064,8250000.0
2009-12-24 00:31:00,2.90114,2.90204,2.89704,2.90021,9750000.0
2009-12-24 00:32:00,2.89814,2.90171,2.8981,2.90171,7000000.0
2009-12-24 00:33:00,2.90272,2.90316,2.89742,2.90316,26380000.0
2009-12-24 00:34:00,2.90262,2.90287,2.89847,2.89847,9000000.0
2009-12-24 00:35:00,2.90188,2.90301,2.90048,2.90048,8750000.0
2009-12-24 00:36:00,2.90011,2.90221,2.89777,2.89877,11000000.0
2009-12-24 00:37:00,2.89847,2.90229,2.89847,2.89926,9630000.0
2009-12-24 00:38:00,2.90152,2.90213,2.89915,2.89915,6010000.0
2009-12-24 00:39:00,2.89852,2.89852,2.89813,2.89852,5250000.0
2009-12-24 00:40:00,2.90295,2.90375,2.9026,2.90375,6750000.0
2009-12-24 00:41:00,2.89522,2.89522,2.89522,2.89522,2250000.0
2009-12-24 00:45:00,2.9035,2.90365,2.89993,2.90336,6000000.0
2009-12-24 00:46:00,2.89857,2.90168,2.89776,2.89776,7500000.0
2009-12-24 00:47:00,2.89456,2.90192,2.89456,2.90192,5500000.0
2009-12-24 00:51:00,2.89813,2.90153,2.89704,2.89797,9500000.0
2009-12-24 00:52:00,2.903,2.903,2.89737,2.90094,9000000.0
2009-12-24 00:53:00,2.89734,2.89983,2.8945,2.89616,5500000.0
2009-12-24 00:55:00,2.90065,2.90065,2.89252,2.89252,18500000.0
2009-12-24 00:56:00,2.89582,2.89623,2.89268,2.89573,8630000.0
2009-12-24 00:57:00,2.90179,2.90183,2.89828,2.90183,10750000.0
2009-12-24 00:58:00,2.89672,2.9011,2.89672,2.9011,12000000.0
2009-12-24 01:00:00,2.89542,2.90033,2.89254,2.89721,6000000.0
2009-12-24 01:02:00,2.90151,2.90213,2.89832,2.90142,9510000.0
2009-12-24 01:03:00,2.89657,2.89864,2.89563,2.89563,5750000.0
2009-12-24 01:04:00,2.89605,2.9,2.89349,2.8945,10880000.0
2009-12-24 01:05:00,2.89469,2.89906,2.89409,2.89409,7750000.0
2009-12-24 01:06:00,2.89387,2.89579,2.89155,2.89477,10750000.0
2009-12-24 01:07:00,2.89573,2.89996,2.89357,2.89612,10000000.0
2009-12-24 01:08:00,2.89491,2.89553,2.89173,2.89528,8510000.0
2009-12-24 01:09:00,2.90046,2.90052,2.89777,2.89777,7750000.0
2009-12-24 01:11:00,2.89961,2.89961,2.89188,2.89543,15880000.0
2009-12-24 01:12:00,2.89582,2.89872,2.89462,2.89628,6500000.0
2009-12-24 01:13:00,2.89474,2.89917,2.89249,2.89249,15760000.0
2009-12-24 01:14:00,2.89906,2.89906,2.89233,2.89764,10750000.0
2009-12-24 01:16:00,2.898,2.89821,2.88963,2.89821,28250000.0
2009-12-24 01:17:00,2.89446,2.89474,2.89029,2.89447,7500000.0
2009-12-24 01:18:00,2.89908,2.89908,2.8932,2.8932,10500000.0
2009-12-24 01:19:00,2.89831,2.89831,2.89314,2.89795,8000000.0
2009-12-24 01:20:00,2.89641,2.8987,2.89501,2.8977,7250000.0
2009-12-24 01:21:00,2.89547,2.89941,2.89547,2.89835,6000000.0
2009-12-24 01:22:00,2.89312,2.89898,2.89312,2.89788,9000000.0
2009-12-24 01:23:00,2.89754,2.89854,2.89681,2.89832,7500000.0
2009-12-24 01:24:00,2.89777,2.89893,2.89612,2.8978,9880000.0
2009-12-24 01:25:00,2.89732,2.89747,2.89385,2.89737,10000000.0
2009-12-24 01:26:00,2.89572,2.89904,2.89401,2.8943,7250000.0
2009-12-24 01:27:00,2.8976,2.89795,2.8929,2.89387,6380000.0
2009-12-24 01:28:00,2.89828,2.89828,2.89229,2.89305,9250000.0
2009-12-24 01:29:00,2.89775,2.89828,2.89169,2.89784,7380000.0
2009-12-24 01:30:00,2.89971,2.89972,2.89782,2.89945,10130000.0
2009-12-24 01:31:00,2.89594,2.89894,2.89495,2.89894,7000000.0
2009-12-24 01:32:00,2.89754,2.8983,2.89535,2.8964,6500000.0
2009-12-24 01:33:00,2.89794,2.90026,2.89662,2.89961,11250000.0
2009-12-24 01:34:00,2.89748,2.89748,2.89288,2.89724,10750000.0
2009-12-24 01:35:00,2.89409,2.89894,2.89409,2.89704,9250000.0
2009-12-24 01:36:00,2.89618,2.89866,2.89286,2.89866,7750000.0
2009-12-24 01:37:00,2.89906,2.89906,2.89535,2.89535,8500000.0
2009-12-24 01:38:00,2.89794,2.89881,2.89382,2.89661,8000000.0
2009-12-24 01:39:00,2.89244,2.89851,2.89244,2.8981,7130000.0
2009-12-24 01:40:00,2.89425,2.89851,2.89295,2.89851,8500000.0
2009-12-24 01:41:00,2.8989,2.8989,2.89394,2.89592,7500000.0
2009-12-24 01:42:00,2.89901,2.90114,2.89718,2.89953,10630000.0
2009-12-24 01:43:00,2.89911,2.89911,2.89491,2.89491,9380000.0
2009-12-24 01:44:00,2.89882,2.89882,2.89463,2.89661,13000000.0
2009-12-24 01:45:00,2.89813,2.89904,2.89722,2.89904,5750000.0
2009-12-24 01:47:00,2.89763,2.8983,2.89261,2.89793,9000000.0
2009-12-24 01:48:00,2.89569,2.8994,2.89141,2.8994,19750000.0
2009-12-24 01:49:00,2.90011,2.90012,2.89657,2.89657,11250000.0
2009-12-24 01:50:00,2.89607,2.90023,2.89606,2.8968,24750000.0
2009-12-24 01:51:00,2.89764,2.90821,2.89709,2.90167,6500000.0
2009-12-24 01:52:00,2.89497,2.89982,2.89383,2.89982,5500000.0
2009-12-24 01:53:00,2.898,2.89836,2.89421,2.89722,8500000.0
2009-12-24 01:54:00,2.89767,2.89912,2.89478,2.89667,9500000.0
2009-12-24 01:55:00,2.8971,2.89857,2.8971,2.8971,8750000.0
2009-12-24 01:56:00,2.89964,2.90081,2.89833,2.89924,7000000.0
2009-12-24 01:57:00,2.89725,2.89918,2.89633,2.89918,9000000.0
2009-12-24 01:58:00,2.89249,2.89759,2.89249,2.89472,6250000.0
2009-12-24 02:01:00,2.89835,2.89877,2.8966,2.89725,9750000.0
2009-12-24 02:02:00,2.89545,2.89736,2.8952,2.89684,5630000.0
2009-12-24 02:03:00,2.89876,2.89876,2.89242,2.89729,13380000.0
2009-12-24 02:04:00,2.89596,2.89876,2.8925,2.89876,9250000.0
2009-12-24 02:05:00,2.89778,2.89778,2.8942,2.89429,6000000.0
2009-12-24 02:06:00,2.89653,2.90045,2.89653,2.89822,8630000.0
2009-12-24 02:08:00,2.898,2.89893,2.89267,2.89267,8750000.0
2009-12-24 02:09:00,2.89866,2.89947,2.89581,2.89654,6250000.0
2009-12-24 02:10:00,2.89998,2.90068,2.89692,2.90009,13000000.0
2009-12-24 02:11:00,2.89593,2.89948,2.89593,2.89948,7500000.0
2009-12-24 02:12:00,2.89545,2.89859,2.89102,2.89696,5250000.0
2009-12-24 02:13:00,2.89622,2.89775,2.8938,2.89693,6380000.0
2009-12-24 02:14:00,2.89567,2.89782,2.89351,2.89675,6260000.0
2009-12-24 02:15:00,2.8958,2.89734,2.89445,2.89445,6500000.0
2009-12-24 02:16:00,2.89659,2.89764,2.89505,2.89597,5500000.0
2009-12-24 02:17:00,2.89782,2.89782,2.8932,2.89595,7750000.0
2009-12-24 02:18:00,2.8953,2.89723,2.89336,2.89641,8500000.0
2009-12-24 02:19:00,2.89672,2.89672,2.89237,2.89448,9000000.0
2009-12-24 02:20:00,2.89863,2.89863,2.89327,2.89551,9000000.0
2009-12-24 02:21:00,2.89713,2.8974,2.89352,2.89352,6750000.0
2009-12-24 02:22:00,2.89788,2.89788,2.89184,2.89468,7750000.0
2009-12-24 02:23:00,2.89462,2.89834,2.89293,2.89834,10000000.0
2009-12-24 02:24:00,2.89634,2.8965,2.89266,2.8965,6250000.0
2009-12-24 02:25:00,2.89406,2.89671,2.89406,2.89652,5500000.0
2009-12-24 02:26:00,2.89655,2.8977,2.89128,2.89735,16500000.0
2009-12-24 02:27:00,2.89734,2.89759,2.89215,2.89646,6500000.0
2009-12-24 02:28:00,2.89714,2.89835,2.89406,2.89489,25250000.0
2009-12-24 02:29:00,2.89536,2.89641,2.89197,2.89439,8630000.0
2009-12-24 02:30:00,2.89481,2.8971,2.89245,2.89635,7750000.0
2009-12-24 02:31:00,2.89666,2.89748,2.8929,2.89715,27380000.0
2009-12-24 02:32:00,2.89529,2.89608,2.89294,2.89608,5750000.0
2009-12-24 02:33:00,2.89535,2.89766,2.89353,2.89675,6500000.0
2009-12-24 02:34:00,2.8972,2.89747,2.89277,2.89376,6250000.0
2009-12-24 02:35:00,2.89607,2.89779,2.89396,2.89779,6750000.0
2009-12-24 02:36:00,2.89523,2.89795,2.89523,2.89691,8630000.0
2009-12-24 02:37:00,2.89648,2.89832,2.89354,2.89832,8500000.0
2009-12-24 02:38:00,2.89658,2.89709,2.89441,2.89681,8750000.0
2009-12-24 02:39:00,2.89922,2.89993,2.89879,2.89936,8500000.0
2009-12-24 02:40:00,2.89528,2.89708,2.89347,2.8941,14130000.0
2009-12-24 02:41:00,2.89469,2.89743,2.89356,2.89743,8380000.0
2009-12-24 02:42:00,2.89487,2.89905,2.89071,2.89905,5750000.0
2009-12-24 02:43:00,2.89571,2.89645,2.89332,2.89332,5500000.0
2009-12-24 02:44:00,2.89603,2.89846,2.89486,2.89598,11500000.0
2009-12-24 02:45:00,2.89748,2.89813,2.89429,2.89756,12250000.0
2009-12-24 02:46:00,2.89796,2.89796,2.89486,2.89668,5750000.0
2009-12-24 02:47:00,2.89597,2.8979,2.89156,2.8979,5500000.0
2009-12-24 02:48:00,2.89738,2.89738,2.89392,2.89696,7250000.0
2009-12-24 02:49:00,2.89527,2.89835,2.89436,2.89835,10500000.0
2009-12-24 02:50:00,2.89354,2.89634,2.89134,2.89631,6750000.0
2009-12-24 02:51:00,2.8937,2.89784,2.8937,2.89698,7000000.0
2009-12-24 02:52:00,2.89627,2.89627,2.89195,2.89454,9130000.0
2009-12-24 02:53:00,2.89498,2.89707,2.89209,2.8948,8000000.0
2009-12-24 02:54:00,2.89674,2.89674,2.89104,2.8958,13000000.0
2009-12-24 02:55:00,2.89778,2.89787,2.89171,2.89615,5750000.0
2009-12-24 02:56:00,2.89461,2.89655,2.89418,2.89506,6750000.0
2009-12-24 02:57:00,2.89488,2.89663,2.89265,2.89636,9750000.0
2009-12-24 02:58:00,2.89651,2.89756,2.89384,2.8965,11000000.0
2009-12-24 02:59:00,2.89551,2.89739,2.89406,2.89678,12380000.0
2009-12-24 03:00:00,2.89725,2.89834,2.89444,2.89818,7500000.0
2009-12-24 03:01:00,2.89645,2.89745,2.8952,2.89707,9250000.0
2009-12-24 03:02:00,2.89685,2.89685,2.89452,2.89452,5750000.0
2009-12-24 03:03:00,2.89647,2.89734,2.89456,2.89456,5500000.0
2009-12-24 03:04:00,2.89477,2.89676,2.89477,2.89657,4000000.0
2009-12-24 03:05:00,2.89723,2.89871,2.89475,2.89795,8250000.0
2009-12-24 03:06:00,2.8971,2.8978,2.89325,2.89356,8000000.0
2009-12-24 03:07:00,2.8976,2.8976,2.89166,2.89166,6250000.0
2009-12-24 03:08:00,2.8934,2.89757,2.89171,2.89757,8750000.0
2009-12-24 03:09:00,2.89696,2.89737,2.89601,2.89604,13750000.0
2009-12-24 03:10:00,2.89629,2.89831,2.89513,2.89728,7130000.0
2009-12-24 03:11:00,2.89735,2.89782,2.89503,2.8952,8130000.0
2009-12-24 03:12:00,2.8958,2.89856,2.8958,2.89761,7000000.0
2009-12-24 03:13:00,2.89741,2.89804,2.89436,2.89661,8750000.0
2009-12-24 03:14:00,2.89725,2.89779,2.89413,2.89433,5500000.0
2009-12-24 03:15:00,2.89745,2.89843,2.89381,2.89843,6000000.0
2009-12-24 03:16:00,2.89744,2.89794,2.89423,2.89759,8750000.0
2009-12-24 03:17:00,2.89336,2.89789,2.89336,2.89373,6500000.0
2009-12-24 03:18:00,2.89745,2.89748,2.89344,2.89585,8380000.0
2009-12-24 03:19:00,2.89368,2.89645,2.89368,2.89418,8130000.0
2009-12-24 03:20:00,2.89656,2.89656,2.8909,2.89394,7500000.0
2009-12-24 03:21:00,2.89599,2.89599,2.89165,2.89165,10000000.0
2009-12-24 03:22:00,2.89218,2.89653,2.8898,2.89653,7130000.0
2009-12-24 03:23:00,2.89544,2.89581,2.89386,2.89505,6630000.0
2009-12-24 03:24:00,2.89553,2.8965,2.89377,2.89377,10000000.0
2009-12-24 03:25:00,2.89507,2.89533,2.89147,2.89533,5500000.0
2009-12-24 03:26:00,2.89561,2.89657,2.8908,2.89657,5500000.0
2009-12-24 03:27:00,2.89004,2.89489,2.89004,2.89489,6750000.0
2009-12-24 03:28:00,2.89443,2.89538,2.89017,2.89017,11250000.0
2009-12-24 03:29:00,2.89521,2.89542,2.89189,2.89503,11250000.0
2009-12-24 03:30:00,2.89257,2.89601,2.89094,2.89386,9750000.0
2009-12-24 03:31:00,2.8968,2.8968,2.89206,2.89545,15250000.0
2009-12-24 03:32:00,2.896,2.896,2.89009,2.89471,9000000.0
2009-12-24 03:33:00,2.89665,2.89665,2.89205,2.89312,8000000.0
2009-12-24 03:34:00,2.8915,2.8961,2.89069,2.89468,9000000.0
2009-12-24 03:35:00,2.89305,2.89502,2.89123,2.89443,7250000.0
2009-12-24 03:36:00,2.89471,2.89584,2.89239,2.89571,8500000.0
2009-12-24 03:37:00,2.89422,2.89571,2.89381,2.89491,5750000.0
2009-12-24 03:38:00,2.89155,2.89564,2.89155,2.89564,9250000.0
2009-12-24 03:39:00,2.89527,2.89626,2.8925,2.8937,11000000.0
2009-12-24 03:40:00,2.89602,2.89647,2.89344,2.89587,11250000.0
2009-12-24 03:41:00,2.89459,2.89582,2.89442,2.89575,9130000.0
2009-12-24 03:42:00,2.89479,2.89654,2.89206,2.89577,9500000.0
2009-12-24 03:43:00,2.89439,2.89644,2.89119,2.89349,7500000.0
2009-12-24 03:44:00,2.89551,2.89551,2.89159,2.89159,5750000.0
2009-12-24 03:45:00,2.89563,2.8964,2.89396,2.8964,11500000.0
2009-12-24 03:46:00,2.89583,2.89588,2.89352,2.89478,6500000.0
2009-12-24 03:47:00,2.89587,2.89617,2.89249,2.89468,8250000.0
2009-12-24 03:48:00,2.89621,2.89621,2.89089,2.89468,13630000.0
2009-12-24 03:49:00,2.89316,2.89576,2.89316,2.89513,8500000.0
2009-12-24 03:50:00,2.89578,2.89592,2.89447,2.89518,10500000.0
2009-12-24 03:51:00,2.89504,2.89582,2.89304,2.89582,11000000.0
2009-12-24 03:52:00,2.89589,2.89592,2.89255,2.89403,7630000.0
2009-12-24 03:53:00,2.89472,2.89669,2.8917,2.8917,6880000.0
2009-12-24 03:54:00,2.89539,2.89539,2.88985,2.89288,10000000.0
2009-12-24 03:55:00,2.89474,2.89497,2.89262,2.89418,5250000.0
2009-12-24 03:57:00,2.89521,2.89655,2.89417,2.89582,8500000.0
2009-12-24 03:58:00,2.8923,2.89546,2.8923,2.89358,8630000.0
2009-12-24 03:59:00,2.89449,2.89556,2.88977,2.88977,7750000.0
2009-12-24 04:00:00,2.89464,2.8964,2.89254,2.8964,9380000.0
2009-12-24 04:01:00,2.89518,2.89571,2.89183,2.89464,12750000.0
2009-12-24 04:02:00,2.89593,2.89638,2.8904,2.89555,8000000.0
2009-12-24 04:03:00,2.89404,2.89481,2.89021,2.89216,9000000.0
2009-12-24 04:04:00,2.89299,2.89594,2.89068,2.89594,11250000.0
2009-12-24 04:05:00,2.89278,2.895,2.88998,2.8931,7510000.0
2009-12-24 04:06:00,2.89378,2.89827,2.89184,2.89184,8750000.0
2009-12-24 04:07:00,2.89065,2.8949,2.89065,2.89443,5630000.0
2009-12-24 04:08:00,2.88928,2.89372,2.88928,2.89266,8000000.0
2009-12-24 04:09:00,2.89529,2.89673,2.89409,2.89534,10000000.0
2009-12-24 04:10:00,2.8938,2.89586,2.89077,2.89443,6250000.0
2009-12-24 04:11:00,2.8951,2.89631,2.89161,2.89503,11250000.0
2009-12-24 04:12:00,2.89427,2.89578,2.89328,2.89328,5500000.0
2009-12-24 04:13:00,2.89395,2.89563,2.89009,2.8929,5500000.0
2009-12-24 04:14:00,2.89284,2.89625,2.89163,2.89625,6630000.0
2009-12-24 04:15:00,2.89409,2.89509,2.88858,2.88858,6750000.0
2009-12-24 04:16:00,2.89373,2.89514,2.89373,2.89424,5250000.0
2009-12-24 04:18:00,2.89473,2.89481,2.89161,2.89283,9500000.0
2009-12-24 04:19:00,2.89387,2.89387,2.88996,2.89341,7380000.0
2009-12-24 04:20:00,2.8958,2.89619,2.89207,2.89468,7000000.0
2009-12-24 04:21:00,2.89401,2.89579,2.89362,2.89579,7500000.0
2009-12-24 04:22:00,2.89354,2.89519,2.89194,2.89194,8260000.0
2009-12-24 04:23:00,2.89353,2.89438,2.89036,2.8916,9130000.0
2009-12-24 04:24:00,2.89272,2.89382,2.89141,2.89346,7250000.0
2009-12-24 04:25:00,2.89437,2.89458,2.89099,2.89344,7500000.0
2009-12-24 04:26:00,2.89336,2.8946,2.89027,2.8946,7000000.0
2009-12-24 04:27:00,2.89172,2.89324,2.88964,2.89094,7880000.0
2009-12-24 04:28:00,2.89243,2.89314,2.88885,2.89252,7500000.0
2009-12-24 04:29:00,2.89302,2.89358,2.89111,2.89275,7250000.0
2009-12-24 04:30:00,2.89265,2.89332,2.88883,2.89285,7250000.0
2009-12-24 04:31:00,2.89295,2.89319,2.88849,2.8911,7750000.0
2009-12-24 04:32:00,2.89145,2.89307,2.89136,2.89307,8500000.0
2009-12-24 04:33:00,2.89126,2.89339,2.89072,2.8933,9500000.0
2009-12-24 04:34:00,2.88926,2.89242,2.88843,2.89124,6250000.0
2009-12-24 04:35:00,2.89338,2.89338,2.88897,2.88897,5750000.0
2009-12-24 04:36:00,2.89241,2.89325,2.88803,2.89308,7750000.0
2009-12-24 04:37:00,2.89155,2.89414,2.89147,2.89147,5750000.0
2009-12-24 04:38:00,2.89376,2.89376,2.89041,2.89307,6250000.0
2009-12-24 04:39:00,2.89384,2.89414,2.88943,2.89019,6500000.0
2009-12-24 04:40:00,2.89328,2.89421,2.89105,2.89306,7000000.0
2009-12-24 04:41:00,2.88869,2.89325,2.88869,2.89205,8250000.0
2009-12-24 04:42:00,2.89264,2.89343,2.89152,2.89152,11250000.0
2009-12-24 04:43:00,2.88708,2.89408,2.88708,2.89408,3500000.0
2009-12-24 04:44:00,2.89455,2.89455,2.88993,2.89167,9500000.0
2009-12-24 04:45:00,2.89314,2.89314,2.89072,2.89305,5500000.0
2009-12-24 04:46:00,2.89223,2.89492,2.89148,2.89148,7000000.0
2009-12-24 04:47:00,2.89266,2.89447,2.88961,2.89447,9380000.0
2009-12-24 04:48:00,2.89348,2.89357,2.89066,2.8934,9750000.0
2009-12-24 04:49:00,2.88909,2.89307,2.88741,2.89307,6500000.0
2009-12-24 04:50:00,2.89254,2.89363,2.8869,2.88898,14500000.0
2009-12-24 04:51:00,2.89059,2.89446,2.88889,2.89446,10000000.0
2009-12-24 04:52:00,2.89202,2.89406,2.88931,2.89314,7000000.0
2009-12-24 04:53:00,2.89006,2.89385,2.88878,2.8894,8250000.0
2009-12-24 04:54:00,2.89177,2.89408,2.88998,2.893,10750000.0
2009-12-24 04:55:00,2.89227,2.89375,2.88989,2.89375,6250000.0
2009-12-24 04:56:00,2.89436,2.89469,2.88868,2.8895,7500000.0
2009-12-24 04:57:00,2.89176,2.89476,2.89013,2.89136,7000000.0
2009-12-24 04:58:00,2.89114,2.89482,2.89114,2.89482,10000000.0
2009-12-24 04:59:00,2.89214,2.89434,2.8876,2.89139,7380000.0
2009-12-24 05:00:00,2.89289,2.89451,2.89234,2.89451,11380000.0
2009-12-24 05:01:00,2.89119,2.89569,2.89119,2.89424,8750000.0
2009-12-24 05:02:00,2.89211,2.89506,2.89211,2.89275,11750000.0
2009-12-24 05:03:00,2.89312,2.89482,2.89034,2.89034,5250000.0
2009-12-24 05:04:00,2.89213,2.89393,2.89118,2.89393,7250000.0
2009-12-24 05:05:00,2.89474,2.89474,2.88934,2.88934,5500000.0
2009-12-24 05:06:00,2.89503,2.89503,2.88992,2.89436,6500000.0
2009-12-24 05:07:00,2.88983,2.91065,2.88983,2.91065,5750000.0
2009-12-24 05:08:00,2.89545,2.8963,2.89341,2.8938,5250000.0
2009-12-24 05:09:00,2.89433,2.89574,2.89364,2.89574,6750000.0
2009-12-24 05:10:00,2.89532,2.89575,2.89313,2.89559,8750000.0
2009-12-24 05:11:00,2.89195,2.89349,2.88895,2.88895,8000000.0
2009-12-24 05:12:00,2.8927,2.89605,2.8923,2.89605,5750000.0
2009-12-24 05:13:00,2.894,2.89495,2.88878,2.89495,10750000.0
2009-12-24 05:14:00,2.89384,2.89384,2.8923,2.89367,9250000.0
2009-12-24 05:15:00,2.89397,2.89585,2.8933,2.89411,10750000.0
2009-12-24 05:17:00,2.89426,2.89432,2.89014,2.89324,6000000.0
2009-12-24 05:18:00,2.89157,2.89642,2.89157,2.89571,7000000.0
2009-12-24 05:19:00,2.89445,2.89457,2.89082,2.89107,12630000.0
2009-12-24 05:20:00,2.8945,2.89522,2.89106,2.89434,6750000.0
2009-12-24 05:21:00,2.89415,2.89437,2.89052,2.89263,10500000.0
2009-12-24 05:22:00,2.89328,2.89484,2.89255,2.89255,8750000.0
2009-12-24 05:23:00,2.89254,2.89343,2.88905,2.89125,8630000.0
2009-12-24 05:24:00,2.89301,2.89412,2.88815,2.89331,8500000.0
2009-12-24 05:25:00,2.8941,2.89574,2.89125,2.89516,4880000.0
2009-12-24 05:26:00,2.89417,2.89417,2.89052,2.89372,14760000.0
2009-12-24 05:27:00,2.89393,2.89556,2.89002,2.89556,6500000.0
2009-12-24 05:28:00,2.89294,2.89338,2.8896,2.8896,12250000.0
2009-12-24 05:29:00,2.89088,2.89425,2.89088,2.89379,7750000.0
2009-12-24 05:30:00,2.89176,2.8936,2.89084,2.89271,13630000.0
2009-12-24 05:31:00,2.89128,2.89467,2.89128,2.89276,5250000.0
2009-12-24 05:32:00,2.8929,2.89366,2.88998,2.89268,5500000.0
2009-12-24 05:33:00,2.89355,2.89474,2.89226,2.89328,10250000.0
2009-12-24 05:34:00,2.89314,2.89576,2.88988,2.89282,8500000.0
2009-12-24 05:35:00,2.89178,2.89384,2.8892,2.8892,6250000.0
2009-12-24 05:36:00,2.89441,2.89529,2.88868,2.89335,7500000.0
2009-12-24 05:37:00,2.89344,2.89349,2.89015,2.89015,5750000.0
2009-12-24 05:38:00,2.89569,2.89569,2.89267,2.89436,9250000.0
2009-12-24 05:39:00,2.89365,2.89571,2.88958,2.89378,11500000.0
2009-12-24 05:40:00,2.89311,2.89566,2.89173,2.89566,7250000.0
2009-12-24 05:41:00,2.89403,2.89512,2.89187,2.89305,5250000.0
2009-12-24 05:42:00,2.89317,2.89556,2.89317,2.89343,8000000.0
2009-12-24 05:43:00,2.89554,2.89644,2.88954,2.89278,7750000.0
2009-12-24 05:44:00,2.89369,2.89626,2.89369,2.89588,10000000.0
2009-12-24 05:45:00,2.89375,2.89553,2.89172,2.89523,8500000.0
2009-12-24 05:46:00,2.89327,2.89566,2.89079,2.89546,13380000.0
2009-12-24 05:47:00,2.89158,2.89617,2.89158,2.89521,10000000.0
2009-12-24 05:48:00,2.89583,2.89661,2.89171,2.89643,11750000.0
2009-12-24 05:49:00,2.89471,2.89471,2.89047,2.89047,13750000.0
2009-12-24 05:50:00,2.89498,2.89567,2.89413,2.89567,10000000.0
2009-12-24 05:51:00,2.8918,2.89658,2.8918,2.89643,14750000.0
2009-12-24 05:52:00,2.8939,2.89565,2.89382,2.8939,9000000.0
2009-12-24 05:53:00,2.89433,2.89716,2.89115,2.89469,12500000.0
2009-12-24 05:54:00,2.89654,2.89654,2.89049,2.89461,4000000.0
2009-12-24 05:55:00,2.89293,2.89712,2.89293,2.89709,14880000.0
2009-12-24 05:56:00,2.89531,2.89645,2.89531,2.8954,7000000.0
2009-12-24 05:57:00,2.89639,2.89804,2.89363,2.89582,11500000.0
2009-12-24 05:58:00,2.89252,2.89725,2.89252,2.89725,6000000.0
2009-12-24 05:59:00,2.89626,2.89739,2.89104,2.89635,17250000.0
2009-12-24 06:00:00,2.89259,2.89746,2.89259,2.89395,14750000.0
2009-12-24 06:01:00,2.89501,2.89501,2.89332,2.89374,8000000.0
2009-12-24 06:02:00,2.89556,2.89556,2.89219,2.8936,9630000.0
2009-12-24 06:03:00,2.89656,2.89666,2.89284,2.89418,10250000.0
2009-12-24 06:04:00,2.89718,2.89807,2.89484,2.89711,11880000.0
2009-12-24 06:05:00,2.89815,2.89815,2.89238,2.89483,11750000.0
2009-12-24 06:06:00,2.8957,2.89714,2.89479,2.89596,8000000.0
2009-12-24 06:07:00,2.89651,2.89721,2.89345,2.89388,10500000.0
2009-12-24 06:08:00,2.89505,2.89505,2.88845,2.89226,13750000.0
2009-12-24 06:09:00,2.89807,2.89807,2.89198,2.89632,12380000.0
2009-12-24 06:10:00,2.89309,2.89819,2.89157,2.89819,10000000.0
2009-12-24 06:11:00,2.89603,2.8976,2.89324,2.8976,6250000.0
2009-12-24 06:12:00,2.89653,2.8986,2.89493,2.89548,8500000.0
2009-12-24 06:13:00,2.8969,2.8971,2.89419,2.89458,8000000.0
2009-12-24 06:14:00,2.89612,2.89793,2.89195,2.89675,11000000.0
2009-12-24 06:15:00,2.89508,2.89683,2.89508,2.89683,5880000.0
2009-12-24 06:16:00,2.89872,2.89918,2.895,2.89918,8250000.0
2009-12-24 06:17:00,2.89794,2.89794,2.89235,2.89587,10500000.0
2009-12-24 06:18:00,2.89729,2.89758,2.89502,2.89651,15630000.0
2009-12-24 06:19:00,2.89684,2.89756,2.89538,2.89584,8500000.0
2009-12-24 06:20:00,2.89764,2.89764,2.89419,2.89639,5250000.0
2009-12-24 06:21:00,2.8955,2.89798,2.8924,2.89693,9000000.0
2009-12-24 06:22:00,2.8956,2.89738,2.89179,2.89349,7500000.0
2009-12-24 06:23:00,2.89809,2.89809,2.89512,2.89636,7630000.0
2009-12-24 06:24:00,2.89559,2.90109,2.89559,2.89912,7750000.0
2009-12-24 06:25:00,2.89521,2.89619,2.89126,2.89544,9000000.0
2009-12-24 06:26:00,2.89676,2.89726,2.89293,2.89564,8000000.0
2009-12-24 06:27:00,2.89643,2.89643,2.89097,2.89503,6250000.0
2009-12-24 06:28:00,2.89563,2.89952,2.89563,2.8995,6750000.0
2009-12-24 06:30:00,2.89896,2.89896,2.89532,2.89659,8250000.0
2009-12-24 06:31:00,2.89584,2.89829,2.8947,2.89829,6750000.0
2009-12-24 06:32:00,2.89531,2.89792,2.89425,2.89527,6250000.0
2009-12-24 06:33:00,2.89641,2.89889,2.89603,2.8974,6000000.0
2009-12-24 06:34:00,2.89644,2.89644,2.89232,2.89232,7000000.0
2009-12-24 06:35:00,2.89879,2.89933,2.89592,2.89897,11750000.0
2009-12-24 06:36:00,2.89669,2.89815,2.89179,2.89815,7130000.0
2009-12-24 06:38:00,2.89627,2.89755,2.89269,2.89605,7380000.0
2009-12-24 06:39:00,2.89741,2.89741,2.89158,2.89532,9000000.0
2009-12-24 06:40:00,2.89747,2.89809,2.89262,2.8973,8250000.0
2009-12-24 06:41:00,2.89629,2.89629,2.8931,2.89538,6630000.0
2009-12-24 06:42:00,2.89623,2.89784,2.89462,2.89721,6500000.0
2009-12-24 06:43:00,2.8976,2.89819,2.89293,2.89672,7000000.0
2009-12-24 06:44:00,2.89434,2.89721,2.89426,2.89691,5250000.0
2009-12-24 06:45:00,2.89556,2.89739,2.89295,2.8967,10750000.0
2009-12-24 06:46:00,2.89556,2.8971,2.8931,2.8971,8130000.0
2009-12-24 06:47:00,2.89739,2.89788,2.8948,2.8948,7750000.0
2009-12-24 06:48:00,2.89668,2.8975,2.89288,2.89678,7630000.0
2009-12-24 06:49:00,2.89934,2.89934,2.89378,2.89635,8880000.0
2009-12-24 06:50:00,2.89634,2.89868,2.89596,2.89868,8250000.0
2009-12-24 06:51:00,2.89713,2.89819,2.89325,2.89752,8250000.0
2009-12-24 06:52:00,2.89502,2.89848,2.89398,2.89398,9750000.0
2009-12-24 06:53:00,2.89217,2.89771,2.89217,2.89533,5750000.0
2009-12-24 06:54:00,2.89731,2.89823,2.89632,2.89818,9250000.0
2009-12-24 06:55:00,2.89591,2.89726,2.89376,2.89702,8750000.0
2009-12-24 06:56:00,2.89868,2.89868,2.89309,2.89515,6380000.0
2009-12-24 06:57:00,2.89569,2.89847,2.89373,2.89847,10130000.0
2009-12-24 06:58:00,2.89727,2.89727,2.89519,2.89519,7130000.0
2009-12-24 06:59:00,2.89855,2.89858,2.89694,2.89694,8250000.0
2009-12-24 07:00:00,2.89679,2.89789,2.89516,2.89516,10750000.0
2009-12-24 07:01:00,2.89175,2.8975,2.89175,2.8975,5750000.0
2009-12-24 07:02:00,2.89631,2.89881,2.8956,2.89881,8500000.0
2009-12-24 07:03:00,2.89548,2.89647,2.89116,2.89613,7000000.0
2009-12-24 07:04:00,2.89504,2.89746,2.89187,2.89187,8500000.0
2009-12-24 07:05:00,2.89676,2.89751,2.89261,2.89261,6250000.0
2009-12-24 07:06:00,2.89691,2.89842,2.89309,2.89494,9000000.0
2009-12-24 07:07:00,2.89633,2.8965,2.89338,2.89497,8250000.0
2009-12-24 07:08:00,2.89635,2.89722,2.89419,2.89559,11000000.0
2009-12-24 07:09:00,2.89379,2.89642,2.89193,2.89391,7380000.0
2009-12-24 07:10:00,2.89619,2.89655,2.89168,2.89168,8250000.0
2009-12-24 07:11:00,2.89603,2.89849,2.89603,2.89632,8500000.0
2009-12-24 07:12:00,2.89643,2.89713,2.89378,2.89378,6000000.0
2009-12-24 07:13:00,2.89346,2.89711,2.89346,2.89612,10130000.0
2009-12-24 07:14:00,2.89582,2.89609,2.89342,2.89609,8500000.0
2009-12-24 07:15:00,2.89772,2.89772,2.89291,2.89707,7630000.0
2009-12-24 07:16:00,2.89589,2.89731,2.89254,2.89254,5500000.0
2009-12-24 07:17:00,2.89654,2.89654,2.89459,2.89535,9000000.0
2009-12-24 07:18:00,2.89803,2.89938,2.89537,2.89938,5250000.0
2009-12-24 07:20:00,2.89449,2.89761,2.89449,2.89761,7000000.0
2009-12-24 07:21:00,2.89521,2.89672,2.89099,2.89436,7500000.0
2009-12-24 07:22:00,2.89837,2.89898,2.89673,2.89851,7000000.0
2009-12-24 07:23:00,2.89688,2.89928,2.89688,2.89843,6380000.0
2009-12-24 07:24:00,2.8966,2.8966,2.89149,2.89615,9500000.0
2009-12-24 07:25:00,2.8957,2.89646,2.89467,2.89645,7000000.0
2009-12-24 07:26:00,2.89634,2.89634,2.89347,2.8936,5500000.0
2009-12-24 07:27:00,2.89527,2.89748,2.89235,2.8966,8250000.0
2009-12-24 07:28:00,2.89752,2.89898,2.89482,2.89818,10000000.0
2009-12-24 07:29:00,2.89587,2.89597,2.89181,2.89409,8000000.0
2009-12-24 07:30:00,2.89459,2.89705,2.89423,2.89526,6500000.0
2009-12-24 07:31:00,2.89584,2.89584,2.89071,2.89369,8000000.0
2009-12-24 07:32:00,2.89391,2.89672,2.89362,2.89413,7500000.0
2009-12-24 07:33:00,2.89639,2.89639,2.89253,2.89353,8250000.0
2009-12-24 07:34:00,2.89646,2.89681,2.89437,2.89556,6000000.0
2009-12-24 07:35:00,2.89604,2.89725,2.8939,2.8939,11250000.0
2009-12-24 07:36:00,2.89718,2.89718,2.89161,2.89515,8750000.0
2009-12-24 07:37:00,2.89652,2.89804,2.89602,2.89652,9750000.0
2009-12-24 07:38:00,2.89365,2.89635,2.89123,2.89322,8880000.0
2009-12-24 07:39:00,2.89648,2.89714,2.89524,2.89655,10750000.0
2009-12-24 07:40:00,2.89722,2.89733,2.89318,2.89719,6500000.0
2009-12-24 07:41:00,2.89828,2.8987,2.89622,2.89842,6630000.0
2009-12-24 07:42:00,2.89387,2.89753,2.89321,2.89321,11130000.0
2009-12-24 07:43:00,2.89578,2.89626,2.89175,2.89576,13250000.0
2009-12-24 07:44:00,2.89203,2.89666,2.89203,2.89343,6750000.0
2009-12-24 07:45:00,2.89612,2.89612,2.89148,2.89531,10750000.0
2009-12-24 07:46:00,2.89587,2.89692,2.89466,2.89692,7500000.0
2009-12-24 07:48:00,2.89589,2.8982,2.89431,2.89621,7000000.0
2009-12-24 07:49:00,2.89552,2.89842,2.89136,2.89375,5500000.0
2009-12-24 07:50:00,2.89412,2.89552,2.89072,2.892,9750000.0
2009-12-24 07:51:00,2.89573,2.89848,2.89552,2.89782,6750000.0
2009-12-24 07:52:00,2.89681,2.89681,2.8931,2.89469,7750000.0
2009-12-24 07:55:00,2.89626,2.89626,2.89454,2.89544,8250000.0
2009-12-24 07:56:00,2.89736,2.89736,2.89237,2.89551,13500000.0
2009-12-24 07:57:00,2.89702,2.89702,2.89348,2.89538,7250000.0
2009-12-24 07:58:00,2.89537,2.89616,2.89226,2.89357,6000000.0
2009-12-24 07:59:00,2.89612,2.89612,2.89452,2.89558,7500000.0
2009-12-24 08:00:00,2.89626,2.89646,2.89362,2.894,7500000.0
2009-12-24 08:01:00,2.89562,2.89657,2.89341,2.89579,5250000.0
2009-12-24 08:02:00,2.89482,2.89649,2.89339,2.8956,8630000.0
2009-12-24 08:03:00,2.89507,2.89609,2.89179,2.89493,7750000.0
2009-12-24 08:04:00,2.89562,2.89589,2.8899,2.8948,8500000.0
2009-12-24 08:05:00,2.89408,2.89608,2.89408,2.89517,9250000.0
2009-12-24 08:06:00,2.89553,2.8961,2.89227,2.89447,10000000.0
2009-12-24 08:07:00,2.89024,2.89597,2.89024,2.89545,9250000.0
2009-12-24 08:08:00,2.89528,2.89658,2.89297,2.8956,7000000.0
2009-12-24 08:09:00,2.89297,2.8968,2.89297,2.89604,6250000.0
2009-12-24 08:10:00,2.89524,2.89586,2.89168,2.89508,9250000.0
2009-12-24 08:11:00,2.89584,2.89758,2.89172,2.89172,8500000.0
2009-12-24 08:12:00,2.89377,2.89621,2.89221,2.89221,8250000.0
2009-12-24 08:13:00,2.89537,2.89587,2.89225,2.89543,9000000.0
2009-12-24 08:14:00,2.89412,2.89512,2.89183,2.89183,5250000.0
2009-12-24 08:15:00,2.89553,2.8965,2.89156,2.895,5500000.0
2009-12-24 08:16:00,2.89379,2.89518,2.89358,2.89421,6500000.0
2009-12-24 08:17:00,2.89643,2.89682,2.89282,2.89282,7500000.0
2009-12-24 08:18:00,2.89314,2.89589,2.89252,2.89322,8750000.0
2009-12-24 08:19:00,2.89425,2.89565,2.89174,2.89553,5500000.0
2009-12-24 08:20:00,2.89566,2.89724,2.89241,2.89241,6750000.0
2009-12-24 08:21:00,2.89424,2.89555,2.89037,2.89108,7000000.0
2009-12-24 08:22:00,2.89327,2.8946,2.89166,2.89254,12500000.0
2009-12-24 08:23:00,2.89418,2.89461,2.89124,2.89445,5250000.0
2009-12-24 08:24:00,2.893,2.89506,2.89086,2.89112,10750000.0
2009-12-24 08:25:00,2.89256,2.89488,2.89101,2.8939,10250000.0
2009-12-24 08:26:00,2.89266,2.89497,2.89014,2.89192,6750000.0
2009-12-24 08:27:00,2.89346,2.89454,2.88979,2.89392,7000000.0
2009-12-24 08:28:00,2.89447,2.89447,2.89152,2.89232,10500000.0
2009-12-24 08:29:00,2.89301,2.89514,2.88867,2.88867,9000000.0
2009-12-24 08:30:00,2.89333,2.89641,2.88991,2.89357,8500000.0
2009-12-24 08:31:00,2.89264,2.89465,2.89248,2.89344,6250000.0
2009-12-24 08:32:00,2.89399,2.89443,2.89128,2.89128,4880000.0
2009-12-24 08:33:00,2.89429,2.89429,2.89023,2.89023,7750000.0
2009-12-24 08:34:00,2.89301,2.89445,2.89049,2.89353,10250000.0
2009-12-24 08:35:00,2.89415,2.89506,2.88756,2.89126,11750000.0
2009-12-24 08:36:00,2.89376,2.89376,2.89049,2.89274,6500000.0
2009-12-24 08:37:00,2.89325,2.89391,2.89137,2.89137,7880000.0
2009-12-24 08:38:00,2.89461,2.89502,2.89249,2.89315,5500000.0
2009-12-24 08:39:00,2.89434,2.89453,2.892,2.89343,13250000.0
2009-12-24 08:40:00,2.8926,2.89394,2.89007,2.89156,11000000.0
2009-12-24 08:41:00,2.89343,2.89556,2.89046,2.89242,6750000.0
2009-12-24 08:42:00,2.89278,2.89474,2.89032,2.89183,6130000.0
2009-12-24 08:43:00,2.89189,2.89421,2.89034,2.89361,10750000.0
2009-12-24 08:44:00,2.89394,2.89394,2.88947,2.89325,10000000.0
2009-12-24 08:45:00,2.891,2.89499,2.8904,2.89407,9500000.0
2009-12-24 08:46:00,2.89477,2.89477,2.89059,2.89379,8000000.0
2009-12-24 08:47:00,2.89373,2.89408,2.88954,2.89408,5500000.0
2009-12-24 08:48:00,2.8926,2.89564,2.89026,2.89289,5500000.0
2009-12-24 08:49:00,2.89397,2.89397,2.88844,2.89373,6000000.0
2009-12-24 08:50:00,2.89168,2.89467,2.89146,2.8939,14500000.0
2009-12-24 08:51:00,2.89352,2.89374,2.89073,2.89287,10250000.0
2009-12-24 08:52:00,2.89542,2.89588,2.89533,2.89548,12500000.0
2009-12-24 08:53:00,2.89355,2.8945,2.88931,2.8945,8750000.0
2009-12-24 08:54:00,2.89288,2.89288,2.89179,2.89239,6000000.0
2009-12-24 08:55:00,2.89174,2.89495,2.891,2.89393,5500000.0
2009-12-24 08:56:00,2.89125,2.89476,2.89041,2.89295,5250000.0
2009-12-24 08:57:00,2.89115,2.89379,2.88969,2.89123,6000000.0
2009-12-24 08:58:00,2.8903,2.89332,2.88807,2.89179,8380000.0
2009-12-24 08:59:00,2.89234,2.89471,2.89206,2.89254,7750000.0
2009-12-24 09:00:00,2.8907,2.89444,2.8907,2.89269,9130000.0
2009-12-24 09:01:00,2.89362,2.89379,2.88738,2.89119,7500000.0
2009-12-24 09:02:00,2.89087,2.89247,2.89035,2.89247,7750000.0
2009-12-24 09:03:00,2.89056,2.89251,2.8888,2.89251,8250000.0
2009-12-24 09:04:00,2.8919,2.89334,2.89051,2.892,8250000.0
2009-12-24 09:05:00,2.88669,2.89207,2.88669,2.89148,7500000.0
2009-12-24 09:06:00,2.88973,2.89288,2.88714,2.88995,9250000.0
2009-12-24 09:07:00,2.89204,2.89204,2.88686,2.8887,9000000.0
2009-12-24 09:08:00,2.88835,2.8923,2.88835,2.89211,5250000.0
2009-12-24 09:09:00,2.89216,2.89287,2.89008,2.89267,6000000.0
2009-12-24 09:10:00,2.89182,2.893,2.88892,2.89233,6000000.0
2009-12-24 09:11:00,2.89236,2.89254,2.8903,2.89171,6750000.0
2009-12-24 09:12:00,2.89149,2.89297,2.88909,2.89035,10750000.0
2009-12-24 09:13:00,2.89218,2.89218,2.88729,2.8917,7500000.0
2009-12-24 09:14:00,2.89147,2.89183,2.88571,2.89106,9500000.0
2009-12-24 09:15:00,2.89118,2.89202,2.8899,2.89044,7750000.0
2009-12-24 09:16:00,2.88999,2.8913,2.88698,2.88855,11000000.0
2009-12-24 09:17:00,2.89054,2.89145,2.88663,2.89145,11000000.0
2009-12-24 09:18:00,2.88776,2.89168,2.88776,2.89162,7500000.0
2009-12-24 09:19:00,2.88892,2.89196,2.88664,2.89195,6630000.0
2009-12-24 09:20:00,2.88664,2.8915,2.88664,2.89128,5500000.0
2009-12-24 09:21:00,2.88561,2.89124,2.88561,2.89124,8750000.0
2009-12-24 09:22:00,2.89066,2.89137,2.88858,2.89137,6630000.0
2009-12-24 09:23:00,2.88735,2.89186,2.88735,2.88894,7750000.0
2009-12-24 09:24:00,2.89149,2.89241,2.88861,2.88915,6880000.0
2009-12-24 09:25:00,2.88881,2.89165,2.88646,2.89165,8500000.0
2009-12-24 09:26:00,2.89104,2.89148,2.88829,2.89148,6750000.0
2009-12-24 09:27:00,2.8879,2.89086,2.8863,2.88743,11130000.0
2009-12-24 09:28:00,2.89043,2.89148,2.88781,2.89001,5880000.0
2009-12-24 09:29:00,2.88889,2.89085,2.88794,2.88956,9130000.0
2009-12-24 09:30:00,2.88825,2.89029,2.88825,2.88997,5250000.0
2009-12-24 09:31:00,2.89141,2.89141,2.88807,2.88807,9380000.0
2009-12-24 09:32:00,2.89078,2.89078,2.88417,2.8874,9250000.0
2009-12-24 09:33:00,2.88913,2.89012,2.88584,2.88584,6500000.0
2009-12-24 09:34:00,2.88967,2.89015,2.88736,2.88736,9000000.0
2009-12-24 09:35:00,2.89011,2.89027,2.88572,2.88989,12130000.0
2009-12-24 09:36:00,2.88612,2.89005,2.88612,2.88934,11380000.0
2009-12-24 09:37:00,2.89045,2.89052,2.88513,2.89052,8500000.0
2009-12-24 09:38:00,2.88999,2.88999,2.88578,2.88798,5500000.0
2009-12-24 09:39:00,2.88935,2.89035,2.88819,2.89035,7380000.0
2009-12-24 09:40:00,2.88806,2.89004,2.88442,2.88773,8630000.0
2009-12-24 09:41:00,2.89169,2.89199,2.88673,2.89199,9500000.0
2009-12-24 09:42:00,2.88988,2.89197,2.88643,2.88804,6000000.0
2009-12-24 09:43:00,2.88671,2.89063,2.88671,2.89034,9380000.0
2009-12-24 09:44:00,2.88857,2.89015,2.88454,2.88791,12000000.0
2009-12-24 09:45:00,2.89065,2.89071,2.88376,2.88806,13000000.0
2009-12-24 09:46:00,2.88991,2.89115,2.88808,2.89115,8500000.0
2009-12-24 09:47:00,2.88725,2.89217,2.88725,2.89075,5500000.0
2009-12-24 09:48:00,2.89076,2.89112,2.88859,2.89046,8880000.0
2009-12-24 09:49:00,2.88939,2.89065,2.88737,2.88737,5500000.0
2009-12-24 09:50:00,2.89145,2.89174,2.88778,2.89046,11750000.0
2009-12-24 09:51:00,2.89147,2.89147,2.88769,2.88996,12750000.0
2009-12-24 09:52:00,2.8906,2.89098,2.88811,2.89012,6250000.0
2009-12-24 09:53:00,2.89113,2.89113,2.8881,2.88883,7500000.0
2009-12-24 09:54:00,2.88805,2.89092,2.88675,2.8904,7250000.0
2009-12-24 09:55:00,2.89051,2.89101,2.88664,2.88765,7750000.0
2009-12-24 09:56:00,2.88862,2.89156,2.88862,2.89156,11500000.0
2009-12-24 09:57:00,2.89108,2.89128,2.88802,2.89034,6000000.0
2009-12-24 09:58:00,2.89182,2.89182,2.88445,2.8884,9000000.0
2009-12-24 09:59:00,2.89142,2.89142,2.88915,2.89081,9750000.0
2009-12-24 10:00:00,2.88753,2.89066,2.88618,2.89039,10130000.0
2009-12-24 10:01:00,2.89157,2.89157,2.88961,2.89017,6000000.0
2009-12-24 10:02:00,2.88972,2.89129,2.8862,2.8894,8750000.0
2009-12-24 10:03:00,2.89147,2.89147,2.88717,2.89117,11500000.0
2009-12-24 10:04:00,2.89023,2.893,2.88932,2.89136,8000000.0
2009-12-24 10:05:00,2.89152,2.89152,2.88811,2.89141,6500000.0
2009-12-24 10:06:00,2.89078,2.89094,2.88734,2.88734,5750000.0
2009-12-24 10:07:00,2.89157,2.89252,2.88796,2.88947,7500000.0
2009-12-24 10:08:00,2.89104,2.89221,2.8893,2.89221,7500000.0
2009-12-24 10:09:00,2.88619,2.89028,2.88619,2.88856,6630000.0
2009-12-24 10:10:00,2.88909,2.89189,2.88909,2.89169,7250000.0
2009-12-24 10:11:00,2.88847,2.89205,2.8867,2.89205,7000000.0
2009-12-24 10:12:00,2.89059,2.89238,2.88594,2.88594,12000000.0
2009-12-24 10:13:00,2.89113,2.89317,2.88811,2.89317,8500000.0
2009-12-24 10:14:00,2.89099,2.89263,2.88621,2.88621,7750000.0
2009-12-24 10:15:00,2.89258,2.89258,2.89018,2.89062,10250000.0
2009-12-24 10:16:00,2.89183,2.89183,2.88674,2.89166,9250000.0
2009-12-24 10:17:00,2.89093,2.89412,2.89027,2.89331,8250000.0
2009-12-24 10:18:00,2.88635,2.89209,2.88635,2.88949,6500000.0
2009-12-24 10:19:00,2.89299,2.89299,2.88981,2.88981,9000000.0
2009-12-24 10:20:00,2.89308,2.89357,2.88942,2.89028,8500000.0
2009-12-24 10:21:00,2.88934,2.89207,2.88779,2.89195,7630000.0
2009-12-24 10:22:00,2.88809,2.89363,2.8878,2.89113,9250000.0
2009-12-24 10:23:00,2.89403,2.89403,2.89008,2.89008,7250000.0
2009-12-24 10:24:00,2.89047,2.892,2.88693,2.88833,8500000.0
2009-12-24 10:25:00,2.89229,2.894,2.89121,2.89246,5890000.0
2009-12-24 10:26:00,2.89163,2.89337,2.89045,2.89045,11500000.0
2009-12-24 10:27:00,2.89479,2.89479,2.88949,2.89248,11750000.0
2009-12-24 10:28:00,2.89019,2.89356,2.88727,2.89228,8250000.0
2009-12-24 10:29:00,2.89306,2.89355,2.89146,2.89158,6500000.0
2009-12-24 10:30:00,2.8933,2.89376,2.89065,2.89065,9000000.0
2009-12-24 10:31:00,2.89122,2.89322,2.88886,2.89322,10250000.0
2009-12-24 10:32:00,2.89035,2.89433,2.88756,2.89422,13000000.0
2009-12-24 10:33:00,2.89239,2.89337,2.89132,2.89288,8500000.0
2009-12-24 10:34:00,2.89252,2.89252,2.88926,2.89016,8250000.0
2009-12-24 10:35:00,2.89203,2.89349,2.88832,2.89259,8000000.0
2009-12-24 10:36:00,2.89348,2.89402,2.88669,2.89402,6250000.0
2009-12-24 10:37:00,2.89213,2.89353,2.88985,2.89353,8500000.0
2009-12-24 10:38:00,2.89424,2.89424,2.88828,2.893,6000000.0
2009-12-24 10:39:00,2.89125,2.89456,2.89125,2.89184,7500000.0
2009-12-24 10:40:00,2.89132,2.89413,2.89066,2.89066,5630000.0
2009-12-24 10:41:00,2.89315,2.89381,2.88739,2.88739,6250000.0
2009-12-24 10:42:00,2.89357,2.89423,2.89109,2.89236,5500000.0
2009-12-24 10:43:00,2.89446,2.89447,2.89061,2.89061,7750000.0
2009-12-24 10:44:00,2.89307,2.8932,2.88762,2.89243,7500000.0
2009-12-24 10:45:00,2.88971,2.89299,2.88971,2.89199,5880000.0
2009-12-24 10:46:00,2.8932,2.8932,2.88919,2.8922,7500000.0
2009-12-24 10:47:00,2.89315,2.89315,2.88762,2.88762,8750000.0
2009-12-24 10:48:00,2.89203,2.89274,2.88999,2.89188,7130000.0
2009-12-24 10:49:00,2.89202,2.89202,2.88817,2.89198,5630000.0
2009-12-24 10:50:00,2.89104,2.89332,2.88978,2.89332,10500000.0
2009-12-24 10:51:00,2.89313,2.89333,2.89005,2.89333,9500000.0
2009-12-24 10:52:00,2.89275,2.89322,2.89044,2.89322,7750000.0
2009-12-24 10:53:00,2.8911,2.89404,2.8911,2.89404,9250000.0
2009-12-24 10:54:00,2.89236,2.89297,2.88695,2.88695,8500000.0
2009-12-24 10:55:00,2.8941,2.89426,2.8908,2.8908,8500000.0
2009-12-24 10:56:00,2.8928,2.8928,2.88836,2.89094,9630000.0
2009-12-24 10:57:00,2.89192,2.89397,2.88926,2.88926,7500000.0
2009-12-24 10:58:00,2.89177,2.89525,2.89177,2.89281,9500000.0
2009-12-24 10:59:00,2.89457,2.89651,2.89342,2.89515,8500000.0
2009-12-24 11:00:00,2.89841,2.89972,2.89308,2.89308,10750000.0
2009-12-24 11:01:00,2.89576,2.896,2.89218,2.89599,14000000.0
2009-12-24 11:02:00,2.89765,2.89765,2.89141,2.89339,10500000.0
2009-12-24 11:03:00,2.89621,2.89794,2.89126,2.89126,11750000.0
2009-12-24 11:04:00,2.896,2.89665,2.89318,2.89318,7500000.0
2009-12-24 11:05:00,2.89402,2.89471,2.8925,2.89324,7880000.0
2009-12-24 11:06:00,2.89319,2.89656,2.89216,2.89632,5500000.0
2009-12-24 11:07:00,2.8932,2.89857,2.8932,2.89741,9630000.0
2009-12-24 11:08:00,2.89775,2.89775,2.89355,2.89355,7500000.0
2009-12-24 11:09:00,2.89665,2.89855,2.89474,2.8969,6500000.0
2009-12-24 11:10:00,2.89684,2.89764,2.8931,2.89748,5500000.0
2009-12-24 11:11:00,2.89644,2.89728,2.89257,2.89314,5500000.0
2009-12-24 11:12:00,2.89625,2.89665,2.89292,2.89396,10250000.0
2009-12-24 11:13:00,2.89617,2.89676,2.89149,2.89261,7750000.0
2009-12-24 11:14:00,2.89208,2.89671,2.89055,2.8943,9000000.0
2009-12-24 11:15:00,2.89291,2.89448,2.89239,2.89256,9250000.0
2009-12-24 11:16:00,2.89571,2.89571,2.89226,2.89447,12380000.0
2009-12-24 11:17:00,2.89455,2.89455,2.89249,2.89314,8000000.0
2009-12-24 11:18:00,2.89432,2.8945,2.88984,2.89048,13000000.0
2009-12-24 11:19:00,2.89087,2.89401,2.88601,2.88601,9250000.0
2009-12-24 11:20:00,2.88994,2.89235,2.88747,2.88816,6250000.0
2009-12-24 11:21:00,2.88971,2.89155,2.88661,2.89155,5250000.0
2009-12-24 11:22:00,2.89282,2.89282,2.88706,2.89182,9380000.0
2009-12-24 11:23:00,2.89164,2.89311,2.89088,2.89247,11500000.0
2009-12-24 11:24:00,2.89192,2.89246,2.88862,2.89173,9250000.0
2009-12-24 11:25:00,2.89287,2.89294,2.88894,2.89258,5880000.0
2009-12-24 11:26:00,2.88902,2.89209,2.88902,2.8909,5500000.0
2009-12-24 11:27:00,2.89275,2.89275,2.88902,2.89068,9380000.0
2009-12-24 11:28:00,2.88933,2.89168,2.88889,2.89168,9380000.0
2009-12-24 11:29:00,2.89125,2.89245,2.88678,2.88678,7500000.0
2009-12-24 11:30:00,2.89126,2.89126,2.88629,2.88804,10750000.0
2009-12-24 11:31:00,2.89151,2.89151,2.88726,2.88862,10250000.0
2009-12-24 11:32:00,2.89,2.89184,2.88946,2.89158,9000000.0
2009-12-24 11:33:00,2.89169,2.89169,2.8878,2.88995,8500000.0
2009-12-24 11:34:00,2.88911,2.89074,2.88709,2.89074,7000000.0
2009-12-24 11:35:00,2.89108,2.89108,2.88614,2.887,5880000.0
2009-12-24 11:36:00,2.88826,2.88982,2.88732,2.88897,8380000.0
2009-12-24 11:37:00,2.88865,2.88865,2.88293,2.88293,15500000.0
2009-12-24 11:38:00,2.8869,2.88796,2.88511,2.88789,7500000.0
2009-12-24 11:39:00,2.88706,2.88825,2.88626,2.88825,5500000.0
2009-12-24 11:40:00,2.88803,2.88823,2.88511,2.88616,11000000.0
2009-12-24 11:41:00,2.8866,2.8884,2.88561,2.88822,7250000.0
2009-12-24 11:42:00,2.88443,2.88848,2.88423,2.88848,5250000.0
2009-12-24 11:43:00,2.88688,2.88688,2.88159,2.88159,6250000.0
2009-12-24 11:44:00,2.88764,2.88764,2.88298,2.88455,8250000.0
2009-12-24 11:45:00,2.88448,2.88914,2.88448,2.88865,8250000.0
2009-12-24 11:46:00,2.88735,2.88866,2.88647,2.88861,11000000.0
2009-12-24 11:47:00,2.88741,2.88862,2.88656,2.88702,5250000.0
2009-12-24 11:48:00,2.88917,2.88964,2.88663,2.88663,8250000.0
2009-12-24 11:49:00,2.88575,2.89024,2.88425,2.88706,5880000.0
2009-12-24 11:50:00,2.88604,2.89204,2.88561,2.89086,8500000.0
2009-12-24 11:51:00,2.88996,2.89221,2.88832,2.88879,11750000.0
2009-12-24 11:52:00,2.89028,2.89078,2.88775,2.88797,16630000.0
2009-12-24 11:53:00,2.88918,2.88956,2.88666,2.88756,13500000.0
2009-12-24 11:54:00,2.88882,2.88939,2.88511,2.88511,7000000.0
2009-12-24 11:55:00,2.89055,2.89252,2.88949,2.89171,10750000.0
2009-12-24 11:56:00,2.89253,2.89338,2.88857,2.88966,11500000.0
2009-12-24 11:57:00,2.89188,2.89258,2.88918,2.89193,7250000.0
2009-12-24 11:58:00,2.89423,2.89423,2.88652,2.89041,8250000.0
2009-12-24 11:59:00,2.89045,2.89426,2.88999,2.89426,6500000.0
2009-12-24 12:00:00,2.89274,2.89395,2.89138,2.89395,7000000.0
2009-12-24 12:01:00,2.89348,2.89357,2.88713,2.89158,10750000.0
2009-12-24 12:02:00,2.88689,2.89075,2.88568,2.88568,9500000.0
2009-12-24 12:03:00,2.89104,2.89104,2.88698,2.88826,5880000.0
2009-12-24 12:04:00,2.88816,2.89168,2.88767,2.89168,6380000.0
2009-12-24 12:05:00,2.89008,2.8923,2.88904,2.89069,5500000.0
2009-12-24 12:06:00,2.8919,2.89196,2.89009,2.89169,7750000.0
2009-12-24 12:07:00,2.88874,2.89263,2.88668,2.89052,7750000.0
2009-12-24 12:08:00,2.88917,2.89177,2.88826,2.88834,6000000.0
2009-12-24 12:09:00,2.89281,2.89342,2.88754,2.88813,8630000.0
2009-12-24 12:10:00,2.89078,2.89203,2.88746,2.88909,6250000.0
2009-12-24 12:11:00,2.89274,2.89274,2.88553,2.891,8130000.0
2009-12-24 12:12:00,2.88502,2.89196,2.88502,2.88724,9000000.0
2009-12-24 12:13:00,2.89092,2.89234,2.88616,2.89092,14250000.0
2009-12-24 12:14:00,2.89019,2.89224,2.88954,2.88954,7250000.0
2009-12-24 12:15:00,2.8884,2.8913,2.88496,2.88693,7500000.0
2009-12-24 12:16:00,2.89051,2.89075,2.8878,2.88843,10000000.0
2009-12-24 12:17:00,2.89003,2.89199,2.88685,2.89159,10130000.0
2009-12-24 12:18:00,2.89115,2.89222,2.88752,2.89222,9000000.0
2009-12-24 12:19:00,2.88981,2.89282,2.88841,2.89198,9250000.0
2009-12-24 12:20:00,2.89237,2.8926,2.88581,2.88583,13000000.0
2009-12-24 12:21:00,2.89222,2.89222,2.88275,2.88275,15000000.0
2009-12-24 12:22:00,2.8884,2.89146,2.88802,2.88829,11130000.0
2009-12-24 12:23:00,2.89033,2.89103,2.88624,2.8901,8630000.0
2009-12-24 12:24:00,2.8869,2.89012,2.88597,2.88741,8630000.0
2009-12-24 12:25:00,2.89161,2.89161,2.88979,2.8908,10250000.0
2009-12-24 12:26:00,2.8896,2.8896,2.88477,2.88631,6000000.0
2009-12-24 12:27:00,2.88682,2.88843,2.88183,2.88496,7500000.0
2009-12-24 12:28:00,2.88965,2.88965,2.88232,2.88295,14250000.0
2009-12-24 12:29:00,2.88958,2.88958,2.88194,2.88591,7750000.0
2009-12-24 12:30:00,2.88491,2.88749,2.88141,2.88141,11630000.0
2009-12-24 12:31:00,2.88104,2.88395,2.88104,2.88343,5250000.0
2009-12-24 12:32:00,2.87956,2.88338,2.87956,2.88247,7250000.0
2009-12-24 12:33:00,2.8821,2.88382,2.88034,2.88185,8250000.0
2009-12-24 12:34:00,2.8827,2.88428,2.87768,2.88275,7750000.0
2009-12-24 12:35:00,2.88177,2.88456,2.87938,2.88456,9750000.0
2009-12-24 12:36:00,2.88384,2.88446,2.8797,2.8797,5630000.0
2009-12-24 12:37:00,2.88038,2.88294,2.87857,2.88029,7750000.0
2009-12-24 12:38:00,2.88385,2.88429,2.88028,2.88079,5500000.0
2009-12-24 12:39:00,2.88288,2.88355,2.88006,2.88208,8500000.0
2009-12-24 12:40:00,2.87883,2.88298,2.87773,2.87773,11500000.0
2009-12-24 12:41:00,2.87985,2.88324,2.87871,2.88281,9500000.0
2009-12-24 12:42:00,2.88283,2.88283,2.87841,2.88277,10380000.0
2009-12-24 12:43:00,2.87938,2.88248,2.87938,2.88144,8500000.0
2009-12-24 12:44:00,2.88042,2.8834,2.87921,2.87921,9500000.0
2009-12-24 12:45:00,2.88127,2.88234,2.87675,2.8769,5250000.0
2009-12-24 12:46:00,2.88082,2.88335,2.87844,2.88135,6750000.0
2009-12-24 12:47:00,2.88179,2.88308,2.87801,2.88276,9750000.0
2009-12-24 12:48:00,2.88065,2.8838,2.88006,2.88293,9000000.0
2009-12-24 12:49:00,2.88202,2.88288,2.87775,2.88007,8250000.0
2009-12-24 12:50:00,2.88168,2.88288,2.87924,2.88249,8250000.0
2009-12-24 12:51:00,2.88057,2.88349,2.8798,2.88081,6250000.0
2009-12-24 12:52:00,2.88273,2.88387,2.88168,2.88189,11380000.0
2009-12-24 12:53:00,2.88363,2.88458,2.87828,2.88336,8880000.0
2009-12-24 12:54:00,2.88274,2.88274,2.87782,2.88223,7000000.0
2009-12-24 12:55:00,2.88182,2.88263,2.8794,2.88251,8000000.0
2009-12-24 12:56:00,2.87989,2.88359,2.87892,2.88349,7500000.0
2009-12-24 12:57:00,2.88293,2.88341,2.87763,2.88233,10130000.0
2009-12-24 12:58:00,2.88268,2.88465,2.87996,2.88445,5750000.0
2009-12-24 12:59:00,2.88303,2.88422,2.88209,2.88422,8750000.0
2009-12-24 13:00:00,2.87831,2.88449,2.87831,2.88298,5750000.0
2009-12-24 13:01:00,2.88305,2.88336,2.87846,2.8815,7500000.0
2009-12-24 13:02:00,2.8839,2.8839,2.87916,2.88383,6750000.0
2009-12-24 13:03:00,2.87792,2.88341,2.87792,2.88158,9380000.0
2009-12-24 13:04:00,2.88212,2.88311,2.87898,2.88035,6250000.0
2009-12-24 13:05:00,2.88265,2.88281,2.87887,2.88208,6250000.0
2009-12-24 13:06:00,2.88259,2.8828,2.87865,2.8821,8250000.0
2009-12-24 13:07:00,2.88037,2.88188,2.87677,2.88141,7750000.0
2009-12-24 13:08:00,2.87787,2.88283,2.87454,2.87771,8750000.0
2009-12-24 13:09:00,2.87902,2.87998,2.87383,2.87559,7500000.0
2009-12-24 13:10:00,2.87927,2.88295,2.87804,2.88277,6000000.0
2009-12-24 13:11:00,2.87638,2.88137,2.87638,2.87946,8000000.0
2009-12-24 13:12:00,2.88162,2.8829,2.88105,2.88171,10250000.0
2009-12-24 13:13:00,2.8826,2.88326,2.87977,2.88256,10250000.0
2009-12-24 13:14:00,2.88228,2.8831,2.87758,2.87866,8250000.0
2009-12-24 13:15:00,2.8803,2.88322,2.87863,2.87863,7130000.0
2009-12-24 13:16:00,2.88217,2.8838,2.88198,2.8822,5250000.0
2009-12-24 13:17:00,2.87717,2.88412,2.87717,2.88412,7000000.0
2009-12-24 13:18:00,2.88069,2.88385,2.88069,2.88367,5630000.0
2009-12-24 13:19:00,2.88268,2.88336,2.88109,2.88179,6630000.0
2009-12-24 13:20:00,2.88084,2.88609,2.88003,2.88436,8750000.0
2009-12-24 13:21:00,2.88269,2.88534,2.88018,2.88306,8500000.0
2009-12-24 13:22:00,2.88337,2.88527,2.88036,2.88075,7380000.0
2009-12-24 13:23:00,2.88297,2.88337,2.88119,2.88119,10130000.0
2009-12-24 13:24:00,2.88199,2.88375,2.87717,2.87717,7250000.0
2009-12-24 13:25:00,2.88374,2.88386,2.87893,2.88104,6250000.0
2009-12-24 13:26:00,2.88011,2.88314,2.87878,2.88005,11250000.0
2009-12-24 13:27:00,2.87641,2.88278,2.87641,2.88278,7000000.0
2009-12-24 13:28:00,2.87958,2.88262,2.87794,2.88238,8500000.0
2009-12-24 13:29:00,2.88032,2.88325,2.87812,2.88297,8380000.0
2009-12-24 13:30:00,2.88303,2.88464,2.88126,2.88169,8000000.0
2009-12-24 13:31:00,2.88248,2.88324,2.87941,2.88162,7750000.0
2009-12-24 13:32:00,2.88066,2.88357,2.87937,2.88056,10750000.0
2009-12-24 13:33:00,2.88094,2.88322,2.87702,2.87702,6250000.0
2009-12-24 13:34:00,2.87841,2.8843,2.87841,2.88415,14500000.0
2009-12-24 13:35:00,2.88345,2.88388,2.88087,2.88087,10750000.0
2009-12-24 13:36:00,2.88282,2.88376,2.87715,2.87715,8250000.0
2009-12-24 13:37:00,2.88126,2.88435,2.88126,2.88435,7500000.0
2009-12-24 13:38:00,2.88445,2.88445,2.88017,2.88071,10750000.0
2009-12-24 13:39:00,2.88375,2.88375,2.87943,2.88113,6630000.0
2009-12-24 13:40:00,2.87838,2.88273,2.8777,2.87972,7130000.0
2009-12-24 13:41:00,2.8789,2.88152,2.87875,2.88126,7380000.0
2009-12-24 13:42:00,2.87925,2.88325,2.8779,2.88143,8130000.0
2009-12-24 13:43:00,2.88111,2.88216,2.87626,2.87626,10000000.0
2009-12-24 13:44:00,2.88048,2.88176,2.8776,2.87842,8500000.0
2009-12-24 13:45:00,2.88119,2.88271,2.87878,2.87878,6500000.0
2009-12-24 13:46:00,2.8824,2.88262,2.88009,2.88111,10750000.0
2009-12-24 13:47:00,2.87835,2.88206,2.87835,2.88001,7000000.0
2009-12-24 13:48:00,2.88218,2.88268,2.87716,2.88165,7250000.0
2009-12-24 13:49:00,2.88338,2.88368,2.87868,2.88298,7000000.0
2009-12-24 13:50:00,2.88373,2.88392,2.88081,2.88081,7750000.0
2009-12-24 13:51:00,2.88466,2.88466,2.87758,2.87883,14000000.0
2009-12-24 13:52:00,2.87926,2.88061,2.87828,2.87828,10000000.0
2009-12-24 13:53:00,2.88111,2.88163,2.87834,2.88019,8000000.0
2009-12-24 13:54:00,2.8794,2.88212,2.87852,2.87996,10500000.0
2009-12-24 13:55:00,2.87906,2.88081,2.87676,2.87911,5880000.0
2009-12-24 13:56:00,2.87683,2.88143,2.87552,2.88,10500000.0
2009-12-24 13:57:00,2.88136,2.88295,2.87956,2.88109,8250000.0
2009-12-24 13:58:00,2.88197,2.88383,2.88021,2.88177,9000000.0
2009-12-24 13:59:00,2.88156,2.88355,2.8807,2.88333,9500000.0
2009-12-24 14:00:00,2.88285,2.88405,2.88111,2.88328,6000000.0
2009-12-24 14:01:00,2.88304,2.88318,2.87943,2.8831,6630000.0
2009-12-24 14:02:00,2.88384,2.88384,2.87888,2.88231,7500000.0
2009-12-24 14:03:00,2.87973,2.88386,2.87923,2.88246,10880000.0
2009-12-24 14:04:00,2.88087,2.88296,2.87792,2.88197,11000000.0
2009-12-24 14:05:00,2.88023,2.88227,2.87792,2.87883,5880000.0
2009-12-24 14:06:00,2.88137,2.88256,2.87899,2.87899,7000000.0
2009-12-24 14:07:00,2.881,2.88283,2.87628,2.87628,7500000.0
2009-12-24 14:08:00,2.88028,2.88287,2.87717,2.88226,12750000.0
2009-12-24 14:09:00,2.88251,2.88323,2.87969,2.88006,10880000.0
2009-12-24 14:10:00,2.88118,2.88176,2.87816,2.87969,6630000.0
2009-12-24 14:11:00,2.87901,2.88153,2.8787,2.8798,9250000.0
2009-12-24 14:12:00,2.87708,2.88244,2.87708,2.87786,7750000.0
2009-12-24 14:13:00,2.87932,2.88178,2.87916,2.88178,8000000.0
2009-12-24 14:14:00,2.87891,2.88091,2.8776,2.87936,5500000.0
2009-12-24 14:15:00,2.8815,2.88189,2.87523,2.88121,12000000.0
2009-12-24 14:16:00,2.8794,2.88108,2.87637,2.8809,6750000.0
2009-12-24 14:17:00,2.88159,2.88159,2.87617,2.87728,6250000.0
2009-12-24 14:18:00,2.88187,2.88204,2.87852,2.87908,6000000.0
2009-12-24 14:19:00,2.87385,2.87958,2.87385,2.87839,8500000.0
2009-12-24 14:20:00,2.87762,2.88293,2.87762,2.88187,7130000.0
2009-12-24 14:21:00,2.88181,2.88316,2.8804,2.88223,9500000.0
2009-12-24 14:22:00,2.88173,2.88223,2.87713,2.88127,8130000.0
2009-12-24 14:23:00,2.88104,2.88402,2.87788,2.87853,6250000.0
2009-12-24 14:24:00,2.87563,2.88315,2.87563,2.87878,7250000.0
2009-12-24 14:25:00,2.87937,2.88054,2.87412,2.87412,6500000.0
2009-12-24 14:26:00,2.87759,2.8779,2.87442,2.87781,6000000.0
2009-12-24 14:27:00,2.87803,2.87828,2.87786,2.87802,6000000.0
2009-12-24 14:28:00,2.87966,2.88047,2.87897,2.87923,6500000.0
2009-12-24 14:29:00,2.87421,2.88033,2.87421,2.87838,9250000.0
2009-12-24 14:30:00,2.87901,2.88223,2.87901,2.88205,8500000.0
2009-12-24 14:31:00,2.87934,2.88183,2.87499,2.87719,9130000.0
2009-12-24 14:32:00,2.88044,2.88087,2.87628,2.87859,13000000.0
2009-12-24 14:33:00,2.87894,2.88105,2.87449,2.87963,6500000.0
2009-12-24 14:34:00,2.87776,2.88043,2.87682,2.87682,7500000.0
2009-12-24 14:35:00,2.87832,2.87957,2.87261,2.87261,8250000.0
2009-12-24 14:36:00,2.87702,2.87991,2.87565,2.87726,10750000.0
2009-12-24 14:37:00,2.87616,2.87833,2.87616,2.87736,6000000.0
2009-12-24 14:38:00,2.87276,2.87801,2.87204,2.87204,7250000.0
2009-12-24 14:39:00,2.87714,2.87714,2.87104,2.87485,9000000.0
2009-12-24 14:40:00,2.87604,2.87845,2.875,2.875,9250000.0
2009-12-24 14:41:00,2.87702,2.87801,2.87547,2.87547,6250000.0
2009-12-24 14:42:00,2.87432,2.87846,2.87432,2.87584,6880000.0
2009-12-24 14:43:00,2.87433,2.87834,2.87433,2.87532,7750000.0
2009-12-24 14:44:00,2.87678,2.87847,2.87425,2.87425,12880000.0
2009-12-24 14:45:00,2.87757,2.87869,2.87555,2.87732,6250000.0
2009-12-24 14:46:00,2.87587,2.87977,2.87515,2.87686,10000000.0
2009-12-24 14:47:00,2.88022,2.88022,2.87627,2.87736,10000000.0
2009-12-24 14:48:00,2.87286,2.8785,2.87225,2.87225,6000000.0
2009-12-24 14:49:00,2.87694,2.87828,2.87374,2.87374,6500000.0
2009-12-24 14:50:00,2.87672,2.87734,2.87297,2.87519,14750000.0
2009-12-24 14:51:00,2.87548,2.87646,2.87331,2.87331,7000000.0
2009-12-24 14:52:00,2.87474,2.87783,2.87291,2.87521,9500000.0
2009-12-24 14:53:00,2.87559,2.87729,2.87357,2.87575,6000000.0
2009-12-24 14:54:00,2.87585,2.87818,2.87446,2.87646,5750000.0
2009-12-24 14:55:00,2.87644,2.87785,2.87334,2.8762,6880000.0
2009-12-24 14:56:00,2.87612,2.87881,2.87253,2.87617,8750000.0
2009-12-24 14:57:00,2.87532,2.87867,2.87532,2.87867,5250000.0
2009-12-24 14:58:00,2.87927,2.87927,2.87377,2.87725,8500000.0
2009-12-24 14:59:00,2.87744,2.87997,2.87376,2.87733,6250000.0
2009-12-24 15:00:00,2.87798,2.88028,2.87611,2.87796,8750000.0
2009-12-24 15:01:00,2.87807,2.88086,2.87546,2.87765,9250000.0
2009-12-24 15:02:00,2.87872,2.88157,2.87795,2.87914,7750000.0
2009-12-24 15:03:00,2.88131,2.88134,2.87689,2.87689,5750000.0
2009-12-24 15:04:00,2.88197,2.88197,2.87672,2.87672,7750000.0
2009-12-24 15:05:00,2.88007,2.88013,2.87806,2.87834,5750000.0
2009-12-24 15:06:00,2.87645,2.87936,2.87389,2.87389,6250000.0
2009-12-24 15:07:00,2.87748,2.87922,2.87692,2.87692,6750000.0
2009-12-24 15:08:00,2.87865,2.87982,2.87675,2.87922,6500000.0
2009-12-24 15:09:00,2.87766,2.87946,2.87653,2.87653,7750000.0
2009-12-24 15:10:00,2.8755,2.8793,2.8755,2.87804,6500000.0
2009-12-24 15:11:00,2.8791,2.87997,2.8731,2.8771,8750000.0
2009-12-24 15:12:00,2.87575,2.87945,2.8743,2.87795,5500000.0
2009-12-24 15:13:00,2.87186,2.87912,2.87186,2.87912,7250000.0
2009-12-24 15:14:00,2.87526,2.87835,2.87526,2.87826,8750000.0
2009-12-24 15:15:00,2.87919,2.87919,2.87326,2.87858,5750000.0
2009-12-24 15:16:00,2.8748,2.87911,2.8748,2.87728,7000000.0
2009-12-24 15:17:00,2.87903,2.87915,2.87505,2.87505,7000000.0
2009-12-24 15:18:00,2.87945,2.87955,2.87432,2.87432,9000000.0
2009-12-24 15:19:00,2.87642,2.87862,2.87639,2.87741,6750000.0
2009-12-24 15:20:00,2.87528,2.87818,2.87471,2.87818,5500000.0
2009-12-24 15:21:00,2.87398,2.87825,2.87398,2.87661,6000000.0
2009-12-24 15:22:00,2.87736,2.87861,2.87273,2.87814,7000000.0
2009-12-24 15:23:00,2.87741,2.87856,2.87309,2.87854,5750000.0
2009-12-24 15:24:00,2.87575,2.87806,2.87473,2.87715,6750000.0
2009-12-24 15:25:00,2.8775,2.87844,2.87456,2.87456,11750000.0
2009-12-24 15:26:00,2.877,2.877,2.87129,2.87402,9500000.0
2009-12-24 15:27:00,2.87691,2.87813,2.87592,2.87664,8750000.0
2009-12-24 15:28:00,2.87761,2.87868,2.8748,2.87829,11250000.0
2009-12-24 15:29:00,2.87628,2.87676,2.87417,2.87676,8250000.0
2009-12-24 15:30:00,2.87637,2.8771,2.87286,2.87431,13250000.0
2009-12-24 15:31:00,2.87661,2.87879,2.87333,2.8757,8250000.0
2009-12-24 15:32:00,2.87689,2.88019,2.87337,2.87337,7130000.0
2009-12-24 15:33:00,2.87887,2.8793,2.8756,2.8793,6130000.0
2009-12-24 15:34:00,2.87916,2.8798,2.87501,2.8766,10130000.0
2009-12-24 15:35:00,2.87784,2.88091,2.87582,2.88059,8500000.0
2009-12-24 15:36:00,2.87745,2.8805,2.87745,2.88048,7750000.0
2009-12-24 15:37:00,2.87824,2.87962,2.87517,2.87833,5250000.0
2009-12-24 15:38:00,2.88202,2.88316,2.87432,2.87892,7250000.0
2009-12-24 15:39:00,2.8783,2.88126,2.87552,2.87988,11250000.0
2009-12-24 15:40:00,2.88058,2.88058,2.87139,2.87702,7000000.0
2009-12-24 15:41:00,2.8784,2.8784,2.87287,2.87643,8750000.0
2009-12-24 15:42:00,2.8773,2.8773,2.87446,2.87628,9380000.0
2009-12-24 15:43:00,2.87696,2.87737,2.87264,2.87436,7750000.0
2009-12-24 15:44:00,2.87721,2.87779,2.87203,2.87633,9250000.0
2009-12-24 15:45:00,2.87649,2.87734,2.87052,2.87298,15750000.0
2009-12-24 15:46:00,2.87233,2.87602,2.87233,2.87602,6000000.0
2009-12-24 15:47:00,2.87395,2.8755,2.87185,2.87526,6500000.0
2009-12-24 15:48:00,2.87499,2.87551,2.87334,2.87488,6000000.0
2009-12-24 15:49:00,2.87552,2.87676,2.87264,2.87323,7500000.0
2009-12-24 15:50:00,2.87559,2.87593,2.87107,2.87421,7000000.0
2009-12-24 15:51:00,2.87436,2.87514,2.87204,2.87388,5750000.0
2009-12-24 15:52:00,2.87245,2.87659,2.87245,2.87603,9750000.0
2009-12-24 15:53:00,2.87561,2.87782,2.8728,2.87583,8500000.0
2009-12-24 15:54:00,2.87797,2.87824,2.87427,2.87643,5630000.0
2009-12-24 15:55:00,2.87304,2.87638,2.8713,2.87443,6000000.0
2009-12-24 15:56:00,2.87707,2.8781,2.8745,2.87523,6500000.0
2009-12-24 15:57:00,2.87725,2.87834,2.87578,2.87578,8500000.0
2009-12-24 15:58:00,2.87611,2.87793,2.87361,2.87793,7000000.0
2009-12-24 15:59:00,2.87364,2.87647,2.87053,2.87538,7000000.0
2009-12-24 16:00:00,2.87602,2.87602,2.87023,2.87487,9500000.0
2009-12-24 16:01:00,2.8759,2.8759,2.87168,2.87168,7250000.0
2009-12-24 16:02:00,2.87274,2.87416,2.87044,2.87143,11000000.0
2009-12-24 16:03:00,2.86797,2.87402,2.86797,2.87402,7380000.0
2009-12-24 16:04:00,2.87197,2.87692,2.87022,2.87627,9000000.0
2009-12-24 16:05:00,2.87094,2.87577,2.86917,2.87577,9500000.0
2009-12-24 16:06:00,2.87634,2.87757,2.87495,2.87601,7500000.0
2009-12-24 16:07:00,2.87621,2.87799,2.87409,2.87663,9750000.0
2009-12-24 16:08:00,2.87706,2.87742,2.87318,2.87389,9750000.0
2009-12-24 16:09:00,2.87547,2.87608,2.87112,2.87565,10750000.0
2009-12-24 16:10:00,2.87363,2.87619,2.87201,2.87526,6500000.0
2009-12-24 16:11:00,2.87605,2.87723,2.87463,2.87556,6130000.0
2009-12-24 16:12:00,2.87391,2.87712,2.87292,2.87676,8250000.0
2009-12-24 16:13:00,2.87801,2.87801,2.87462,2.8753,12250000.0
2009-12-24 16:14:00,2.87553,2.87809,2.87509,2.87565,7750000.0
2009-12-24 16:15:00,2.87715,2.87817,2.87547,2.87547,7000000.0
2009-12-24 16:16:00,2.87745,2.87868,2.8762,2.8762,8000000.0
2009-12-24 16:17:00,2.87712,2.87905,2.87476,2.87843,7750000.0
2009-12-24 16:18:00,2.87662,2.87838,2.87662,2.87838,5250000.0
2009-12-24 16:19:00,2.87562,2.87859,2.87411,2.87573,8500000.0
2009-12-24 16:20:00,2.87694,2.87842,2.87209,2.87584,7500000.0
2009-12-24 16:21:00,2.87806,2.87829,2.87323,2.87353,7500000.0
2009-12-24 16:22:00,2.87783,2.87815,2.87491,2.87758,12880000.0
2009-12-24 16:23:00,2.87551,2.87841,2.87537,2.87537,8750000.0
2009-12-24 16:24:00,2.87712,2.87798,2.87487,2.87487,8000000.0
2009-12-24 16:25:00,2.87853,2.87942,2.87409,2.87773,9500000.0
2009-12-24 16:26:00,2.87933,2.87933,2.87454,2.87454,7500000.0
2009-12-24 16:27:00,2.87958,2.88054,2.87313,2.87663,6500000.0
2009-12-24 16:28:00,2.87704,2.87838,2.8747,2.87795,6250000.0
2009-12-24 16:29:00,2.8756,2.87817,2.8756,2.87651,9750000.0
2009-12-24 16:30:00,2.8763,2.87829,2.8732,2.8732,9750000.0
2009-12-24 16:31:00,2.87614,2.87942,2.87458,2.87763,10750000.0
2009-12-24 16:32:00,2.87862,2.87862,2.87578,2.8769,10380000.0
2009-12-24 16:33:00,2.87677,2.8779,2.87316,2.87664,10000000.0
2009-12-24 16:34:00,2.87174,2.87861,2.87174,2.87451,10000000.0
2009-12-24 16:35:00,2.87905,2.87905,2.87265,2.87687,7500000.0
2009-12-24 16:36:00,2.87801,2.87801,2.87311,2.87311,8750000.0
2009-12-24 16:37:00,2.87446,2.87883,2.87446,2.87867,8500000.0
2009-12-24 16:38:00,2.87569,2.87884,2.87569,2.87867,7500000.0
2009-12-24 16:39:00,2.87808,2.88004,2.87547,2.88004,5630000.0
2009-12-24 16:40:00,2.87832,2.87917,2.87318,2.8757,7750000.0
2009-12-24 16:41:00,2.87654,2.87842,2.87654,2.87842,8750000.0
2009-12-24 16:42:00,2.87663,2.87838,2.87455,2.8765,5500000.0
2009-12-24 16:43:00,2.87747,2.87959,2.87288,2.87738,8000000.0
2009-12-24 16:44:00,2.87901,2.87942,2.87678,2.87871,10500000.0
2009-12-24 16:45:00,2.87771,2.88216,2.87452,2.8807,14000000.0
2009-12-24 16:46:00,2.88186,2.88202,2.8777,2.88112,8250000.0
2009-12-24 16:47:00,2.88049,2.88236,2.87895,2.87895,5500000.0
2009-12-24 16:48:00,2.88389,2.88711,2.88028,2.88711,8500000.0
2009-12-24 16:49:00,2.88275,2.88848,2.87983,2.87983,8250000.0
2009-12-24 16:50:00,2.88321,2.88736,2.88113,2.88113,5250000.0
2009-12-24 16:51:00,2.88049,2.88731,2.88049,2.88445,9000000.0
2009-12-24 16:52:00,2.88309,2.88765,2.88277,2.88343,11500000.0
2009-12-24 16:53:00,2.8829,2.88651,2.88011,2.88011,8500000.0
2009-12-24 16:54:00,2.88179,2.88472,2.87725,2.87725,6500000.0
2009-12-24 16:55:00,2.88197,2.88558,2.88197,2.88417,8500000.0
2009-12-24 16:56:00,2.88468,2.88555,2.88358,2.8837,6000000.0
2009-12-24 16:57:00,2.88606,2.88606,2.88105,2.88402,7000000.0
2009-12-24 16:58:00,2.88341,2.88557,2.88121,2.88223,10000000.0
2009-12-24 16:59:00,2.88579,2.88633,2.8803,2.88233,5250000.0
2009-12-24 17:00:00,2.88144,2.88383,2.87862,2.88251,9000000.0
2009-12-24 17:01:00,2.88383,2.88483,2.87966,2.88483,6000000.0
2009-12-24 17:02:00,2.88453,2.88453,2.87884,2.88208,4880000.0
2009-12-24 17:03:00,2.8804,2.88579,2.87994,2.88262,7750000.0
2009-12-24 17:04:00,2.88041,2.88388,2.87746,2.88388,7750000.0
2009-12-24 17:05:00,2.88225,2.88443,2.87977,2.8841,9750000.0
2009-12-24 17:06:00,2.88008,2.88397,2.88008,2.88075,9250000.0
2009-12-24 17:07:00,2.88312,2.88672,2.88201,2.88201,7000000.0
2009-12-24 17:08:00,2.8808,2.88428,2.8808,2.88287,8250000.0
2009-12-24 17:09:00,2.88255,2.88453,2.88255,2.88432,5250000.0
2009-12-24 17:10:00,2.87925,2.88427,2.87857,2.88295,6500000.0
2009-12-24 17:11:00,2.88267,2.8843,2.87864,2.88286,13380000.0
2009-12-24 17:12:00,2.88177,2.88482,2.88025,2.88154,9750000.0
2009-12-24 17:13:00,2.88699,2.88699,2.8799,2.88117,6250000.0
2009-12-24 17:14:00,2.88233,2.88368,2.87846,2.88237,5500000.0
2009-12-24 17:15:00,2.88201,2.88564,2.88201,2.88488,8000000.0
2009-12-24 17:16:00,2.88295,2.8835,2.88015,2.88193,7750000.0
2009-12-24 17:17:00,2.87851,2.88445,2.87851,2.88101,6630000.0
2009-12-24 17:18:00,2.8821,2.88291,2.87493,2.87967,8500000.0
2009-12-24 17:19:00,2.88091,2.88222,2.87759,2.88192,9750000.0
2009-12-24 17:20:00,2.88026,2.8824,2.87664,2.87755,11000000.0
2009-12-24 17:21:00,2.88341,2.88341,2.87769,2.8812,5500000.0
2009-12-24 17:22:00,2.88096,2.88303,2.87918,2.88141,10000000.0
2009-12-24 17:23:00,2.88124,2.88556,2.88081,2.88475,5250000.0
2009-12-24 17:24:00,2.88102,2.88364,2.88038,2.88039,11500000.0
2009-12-24 17:25:00,2.88089,2.88261,2.87906,2.88009,7750000.0
2009-12-24 17:26:00,2.88405,2.88405,2.87812,2.8801,8750000.0
2009-12-24 17:27:00,2.88297,2.88297,2.8793,2.88079,7250000.0
2009-12-24 17:28:00,2.88099,2.88341,2.87884,2.88149,13250000.0
2009-12-24 17:29:00,2.88013,2.88295,2.88,2.8814,10750000.0
2009-12-24 17:30:00,2.88144,2.88591,2.88088,2.88333,10250000.0
2009-12-24 17:31:00,2.87825,2.88317,2.87825,2.88258,6500000.0
2009-12-24 17:32:00,2.88169,2.88409,2.87685,2.88409,6000000.0
2009-12-24 17:33:00,2.87789,2.88263,2.87724,2.8823,6510000.0
2009-12-24 17:34:00,2.88183,2.88592,2.88091,2.88458,9000000.0
2009-12-24 17:35:00,2.87993,2.88342,2.87925,2.88078,12000000.0
2009-12-24 17:36:00,2.88265,2.88584,2.88006,2.88401,6630000.0
2009-12-24 17:37:00,2.88398,2.88682,2.88221,2.88221,5500000.0
2009-12-24 17:38:00,2.88613,2.88613,2.88008,2.88047,5250000.0
2009-12-24 17:39:00,2.8808,2.88587,2.87863,2.88182,8880000.0
2009-12-24 17:40:00,2.88162,2.88434,2.88043,2.88043,8000000.0
2009-12-24 17:41:00,2.88167,2.88343,2.88123,2.88154,6130000.0
2009-12-24 17:42:00,2.88321,2.88321,2.87654,2.87841,5250000.0
2009-12-24 17:43:00,2.87962,2.88439,2.87962,2.88204,7500000.0
2009-12-24 17:44:00,2.88151,2.88638,2.87857,2.88257,10250000.0
2009-12-24 17:45:00,2.88357,2.88375,2.88044,2.88044,5750000.0
2009-12-24 17:46:00,2.88284,2.8836,2.879,2.88119,6250000.0
2009-12-24 17:47:00,2.88178,2.8828,2.87741,2.88209,7000000.0
2009-12-24 17:48:00,2.88004,2.88297,2.87919,2.88156,10750000.0
2009-12-24 17:49:00,2.88012,2.88311,2.88012,2.88022,10500000.0
2009-12-24 17:50:00,2.8833,2.8833,2.88105,2.88105,6380000.0
2009-12-24 17:51:00,2.87871,2.88369,2.87871,2.88266,8630000.0
2009-12-24 17:52:00,2.87838,2.88374,2.87838,2.8803,12750000.0
2009-12-24 17:53:00,2.87959,2.88396,2.87832,2.87832,7500000.0
2009-12-24 17:54:00,2.87846,2.88231,2.8772,2.87946,7380000.0
2009-12-24 17:55:00,2.88275,2.88275,2.87819,2.88154,5500000.0
2009-12-24 17:56:00,2.8788,2.88268,2.8788,2.88009,7750000.0
2009-12-24 17:57:00,2.88213,2.88294,2.87805,2.88093,9000000.0
2009-12-24 17:58:00,2.88123,2.8839,2.8766,2.88331,8750000.0
2009-12-24 17:59:00,2.88286,2.8844,2.87918,2.88161,9250000.0
2009-12-24 18:00:00,2.8838,2.88424,2.87965,2.87965,6250000.0
2009-12-24 18:01:00,2.88331,2.88374,2.87809,2.87809,7500000.0
2009-12-24 18:02:00,2.88223,2.88277,2.88081,2.88081,5750000.0
2009-12-24 18:03:00,2.88081,2.88534,2.88081,2.88141,9000000.0
2009-12-24 18:04:00,2.88387,2.88387,2.87845,2.88252,9500000.0
2009-12-24 18:05:00,2.88395,2.88417,2.88244,2.88244,9000000.0
2009-12-24 18:06:00,2.8812,2.88433,2.87889,2.87889,7250000.0
2009-12-24 18:07:00,2.88282,2.88407,2.88012,2.88107,8250000.0
2009-12-24 18:08:00,2.88374,2.88452,2.88186,2.88249,10250000.0
2009-12-24 18:09:00,2.8846,2.8846,2.88049,2.88277,8750000.0
2009-12-24 18:10:00,2.88405,2.8851,2.88144,2.88366,7750000.0
2009-12-24 18:11:00,2.8813,2.88392,2.8813,2.88275,6000000.0
2009-12-24 18:12:00,2.88514,2.88514,2.88304,2.88398,5250000.0
2009-12-24 18:13:00,2.88318,2.88537,2.88037,2.8828,7750000.0
2009-12-24 18:14:00,2.88242,2.88325,2.87962,2.88226,11750000.0
2009-12-24 18:15:00,2.88291,2.88489,2.88101,2.88355,6750000.0
2009-12-24 18:16:00,2.88282,2.88479,2.88277,2.88416,10750000.0
2009-12-24 18:17:00,2.88483,2.88483,2.88096,2.8815,10250000.0
2009-12-24 18:18:00,2.88319,2.88491,2.88091,2.88439,6250000.0
2009-12-24 18:19:00,2.88391,2.88449,2.8822,2.88449,6500000.0
2009-12-24 18:20:00,2.88368,2.88484,2.8826,2.88354,11380000.0
2009-12-24 18:21:00,2.87976,2.88406,2.87958,2.87993,7380000.0
2009-12-24 18:22:00,2.88087,2.88393,2.88087,2.88393,8250000.0
2009-12-24 18:23:00,2.88309,2.88462,2.87933,2.88352,8000000.0
2009-12-24 18:24:00,2.88118,2.88377,2.87979,2.88223,10750000.0
2009-12-24 18:25:00,2.88285,2.88346,2.8816,2.88177,8250000.0
2009-12-24 18:26:00,2.88096,2.88289,2.8782,2.87999,8500000.0
2009-12-24 18:27:00,2.88024,2.88259,2.87711,2.88259,7000000.0
2009-12-24 18:28:00,2.87824,2.8823,2.87824,2.88037,13750000.0
2009-12-24 18:29:00,2.88377,2.88377,2.88028,2.88107,11000000.0
2009-12-24 18:30:00,2.88133,2.88257,2.87856,2.87856,7000000.0
2009-12-24 18:31:00,2.88061,2.88234,2.87982,2.88193,8000000.0
2009-12-24 18:32:00,2.88151,2.88255,2.87874,2.88132,8250000.0
2009-12-24 18:33:00,2.88037,2.88093,2.87616,2.88093,8000000.0
2009-12-24 18:34:00,2.88088,2.88381,2.879,2.88158,11250000.0
2009-12-24 18:35:00,2.88211,2.88359,2.87829,2.88151,7500000.0
2009-12-24 18:36:00,2.8794,2.88404,2.8794,2.88404,8250000.0
2009-12-24 18:37:00,2.88213,2.88302,2.87814,2.88006,8750000.0
2009-12-24 18:38:00,2.88357,2.88521,2.88225,2.88441,7380000.0
2009-12-24 18:39:00,2.88113,2.88359,2.88113,2.88275,5750000.0
2009-12-24 18:40:00,2.88173,2.8836,2.88091,2.88091,9750000.0
2009-12-24 18:41:00,2.88274,2.88453,2.88248,2.88248,8250000.0
2009-12-24 18:42:00,2.8831,2.88406,2.88036,2.8825,10000000.0
2009-12-24 18:43:00,2.8771,2.88325,2.8771,2.88325,11250000.0
2009-12-24 18:44:00,2.88482,2.88543,2.88412,2.88465,9750000.0
2009-12-24 18:45:00,2.88318,2.88318,2.87917,2.88214,8750000.0
2009-12-24 18:46:00,2.88228,2.88422,2.88019,2.88336,5750000.0
2009-12-24 18:47:00,2.8802,2.88452,2.8802,2.88452,8500000.0
2009-12-24 18:48:00,2.88254,2.88362,2.87953,2.87953,7750000.0
2009-12-24 18:49:00,2.8822,2.88277,2.88047,2.88209,7380000.0
2009-12-24 18:50:00,2.88238,2.88355,2.87969,2.88016,5500000.0
2009-12-24 18:51:00,2.8814,2.88284,2.87763,2.87763,7250000.0
2009-12-24 18:52:00,2.88429,2.88429,2.87787,2.87787,8250000.0
2009-12-24 18:53:00,2.87928,2.88297,2.87928,2.8818,8000000.0
2009-12-24 18:54:00,2.88135,2.88321,2.87793,2.88222,8380000.0
2009-12-24 18:55:00,2.88078,2.88376,2.88033,2.88308,7260000.0
2009-12-24 18:56:00,2.88308,2.88518,2.88308,2.88365,7750000.0
2009-12-24 18:57:00,2.88258,2.88326,2.87842,2.88182,8000000.0
2009-12-24 18:58:00,2.8827,2.88374,2.88161,2.88374,6500000.0
2009-12-24 18:59:00,2.88272,2.8836,2.87963,2.88322,8000000.0
2009-12-24 19:00:00,2.88219,2.88452,2.88097,2.88452,7500000.0
2009-12-24 19:01:00,2.88484,2.88484,2.88261,2.88274,6250000.0
2009-12-24 19:02:00,2.88296,2.88443,2.88125,2.88359,10250000.0
2009-12-24 19:03:00,2.88428,2.88428,2.88119,2.88341,9250000.0
2009-12-24 19:04:00,2.88376,2.88596,2.88084,2.88256,8750000.0
2009-12-24 19:05:00,2.88348,2.88393,2.88126,2.88393,12000000.0
2009-12-24 19:06:00,2.88346,2.88436,2.88283,2.88404,6250000.0
2009-12-24 19:07:00,2.88273,2.88481,2.87972,2.88481,9880000.0
2009-12-24 19:08:00,2.88584,2.88584,2.88314,2.88488,14250000.0
2009-12-24 19:09:00,2.88504,2.88504,2.88096,2.88291,12250000.0
2009-12-24 19:10:00,2.88247,2.88599,2.88149,2.8855,6250000.0
2009-12-24 19:11:00,2.88579,2.88579,2.88145,2.88314,9750000.0
2009-12-24 19:12:00,2.88468,2.88544,2.88102,2.88102,6750000.0
2009-12-24 19:13:00,2.88369,2.88478,2.88232,2.88336,7000000.0
2009-12-24 19:14:00,2.88322,2.8854,2.87983,2.8854,9130000.0
2009-12-24 19:15:00,2.88053,2.88412,2.88053,2.88412,5750000.0
2009-12-24 19:16:00,2.88184,2.88394,2.8785,2.8834,13000000.0
2009-12-24 19:17:00,2.88359,2.88431,2.88254,2.88334,9500000.0
2009-12-24 19:18:00,2.88006,2.88492,2.88006,2.88492,6250000.0
2009-12-24 19:19:00,2.88218,2.88382,2.88082,2.88322,10250000.0
2009-12-24 19:20:00,2.88288,2.88401,2.88047,2.88204,8500000.0
2009-12-24 19:21:00,2.88114,2.88569,2.88114,2.88493,7750000.0
2009-12-24 19:22:00,2.88319,2.88319,2.8821,2.8821,9000000.0
2009-12-24 19:23:00,2.88397,2.8856,2.88056,2.8856,9000000.0
2009-12-24 19:24:00,2.88455,2.88555,2.88127,2.88127,13630000.0
2009-12-24 19:25:00,2.88559,2.88598,2.88329,2.88385,13000000.0
2009-12-24 19:26:00,2.88418,2.88516,2.88096,2.88465,5130000.0
2009-12-24 19:27:00,2.88205,2.88439,2.88205,2.88439,9630000.0
2009-12-24 19:28:00,2.88438,2.88484,2.8805,2.8805,8750000.0
2009-12-24 19:29:00,2.88504,2.88553,2.88329,2.8845,8500000.0
2009-12-24 19:30:00,2.88502,2.88635,2.87991,2.88024,7500000.0
2009-12-24 19:31:00,2.88527,2.88527,2.87895,2.88184,8000000.0
2009-12-24 19:32:00,2.8851,2.88588,2.88249,2.88425,9250000.0
2009-12-24 19:33:00,2.88483,2.88597,2.88334,2.88435,7750000.0
2009-12-24 19:34:00,2.88421,2.88475,2.88188,2.88475,8750000.0
2009-12-24 19:35:00,2.87999,2.88567,2.87999,2.88498,7500000.0
2009-12-24 19:36:00,2.88372,2.88445,2.88207,2.88207,6750000.0
2009-12-24 19:37:00,2.88509,2.88509,2.88111,2.88322,5500000.0
2009-12-24 19:38:00,2.88108,2.88517,2.88108,2.88517,8500000.0
2009-12-24 19:39:00,2.88185,2.8835,2.87986,2.88024,8000000.0
2009-12-24 19:40:00,2.88507,2.88578,2.88097,2.88288,6000000.0
2009-12-24 19:42:00,2.88463,2.88463,2.8766,2.8766,7130000.0
2009-12-24 19:43:00,2.88412,2.88486,2.88277,2.88392,8750000.0
2009-12-24 19:44:00,2.88221,2.884,2.88139,2.88322,8250000.0
2009-12-24 19:45:00,2.88443,2.88488,2.88168,2.88168,8250000.0
2009-12-24 19:46:00,2.87862,2.88408,2.87862,2.8788,10000000.0
2009-12-24 19:47:00,2.88261,2.88433,2.88196,2.88347,10250000.0
2009-12-24 19:48:00,2.88131,2.88479,2.88131,2.88479,7750000.0
2009-12-24 19:49:00,2.88291,2.88389,2.88191,2.88372,10000000.0
2009-12-24 19:50:00,2.88237,2.88324,2.88099,2.88287,8250000.0
2009-12-24 19:51:00,2.88217,2.88327,2.87913,2.87913,7000000.0
2009-12-24 19:52:00,2.882,2.8841,2.882,2.88271,9000000.0
2009-12-24 19:53:00,2.88225,2.8825,2.88006,2.8825,15000000.0
2009-12-24 19:54:00,2.88266,2.88358,2.87819,2.88216,9000000.0
2009-12-24 19:55:00,2.88194,2.88328,2.88194,2.8823,7250000.0
2009-12-24 19:56:00,2.88261,2.88357,2.88061,2.88194,7000000.0
2009-12-24 19:57:00,2.8822,2.8841,2.87843,2.88263,11130000.0
2009-12-24 19:58:00,2.88324,2.88413,2.88103,2.88358,6000000.0
2009-12-24 19:59:00,2.88306,2.88348,2.8773,2.88348,8000000.0
2009-12-24 20:00:00,2.88454,2.88522,2.88389,2.88493,6000000.0
2009-12-24 20:01:00,2.88399,2.885,2.88229,2.88377,7500000.0
2009-12-24 20:02:00,2.88385,2.88548,2.88347,2.88347,8250000.0
2009-12-24 20:03:00,2.88088,2.88619,2.88088,2.88299,8250000.0
2009-12-24 20:04:00,2.88275,2.88502,2.88137,2.88502,6500000.0
2009-12-24 20:05:00,2.88597,2.88607,2.88473,2.88577,6750000.0
2009-12-24 20:06:00,2.88288,2.88288,2.88211,2.88211,5250000.0
2009-12-24 20:07:00,2.88299,2.88491,2.88145,2.88377,7250000.0
2009-12-24 20:08:00,2.88427,2.88542,2.88241,2.88281,6500000.0
2009-12-24 20:09:00,2.88493,2.88616,2.88406,2.88434,8380000.0
2009-12-24 20:10:00,2.88467,2.88568,2.88117,2.88391,6000000.0
2009-12-24 20:11:00,2.88526,2.88526,2.87793,2.88343,11130000.0
2009-12-24 20:12:00,2.88215,2.88475,2.88155,2.88155,6250000.0
2009-12-24 20:13:00,2.88334,2.88449,2.88031,2.88431,7500000.0
2009-12-24 20:14:00,2.88245,2.88493,2.88,2.88211,7500000.0
2009-12-24 20:15:00,2.88283,2.88398,2.87987,2.88161,9250000.0
2009-12-24 20:16:00,2.88411,2.88522,2.88068,2.88438,6750000.0
2009-12-24 20:17:00,2.88365,2.88454,2.88196,2.88288,5750000.0
2009-12-24 20:18:00,2.88242,2.8835,2.87879,2.88151,7750000.0
2009-12-24 20:19:00,2.88392,2.88431,2.87844,2.88234,6250000.0
2009-12-24 20:20:00,2.88344,2.8854,2.88232,2.8854,7380000.0
2009-12-24 20:21:00,2.88498,2.88597,2.88215,2.88524,7130000.0
2009-12-24 20:22:00,2.88185,2.88504,2.88185,2.88295,6250000.0
2009-12-24 20:23:00,2.88171,2.88436,2.8789,2.88436,7500000.0
2009-12-24 20:24:00,2.87938,2.88377,2.87938,2.88377,8250000.0
2009-12-24 20:25:00,2.8826,2.88402,2.8814,2.88402,8500000.0
2009-12-24 20:26:00,2.88273,2.88384,2.88114,2.88316,6250000.0
2009-12-24 20:27:00,2.88479,2.88479,2.87985,2.88307,6750000.0
2009-12-24 20:28:00,2.88453,2.88453,2.88282,2.8841,7000000.0
2009-12-24 20:29:00,2.88307,2.88409,2.88208,2.88308,9500000.0
2009-12-24 20:30:00,2.88267,2.88417,2.88267,2.88336,8000000.0
2009-12-24 20:31:00,2.88327,2.88522,2.88149,2.88315,10000000.0
2009-12-24 20:32:00,2.88212,2.88356,2.87865,2.87865,8000000.0
2009-12-24 20:33:00,2.88436,2.88436,2.88281,2.88281,9500000.0
2009-12-24 20:34:00,2.88167,2.8851,2.88167,2.8846,7510000.0
2009-12-24 20:35:00,2.8835,2.88509,2.8801,2.88509,8250000.0
2009-12-24 20:36:00,2.88552,2.88607,2.88122,2.88423,8380000.0
2009-12-24 20:37:00,2.88383,2.88499,2.88236,2.88236,10500000.0
2009-12-24 20:38:00,2.88524,2.88524,2.8806,2.88319,5750000.0
2009-12-24 20:39:00,2.88409,2.88432,2.88289,2.88333,5250000.0
2009-12-24 20:40:00,2.8841,2.8848,2.88164,2.88309,5750000.0
2009-12-24 20:41:00,2.87901,2.88452,2.87901,2.88354,7500000.0
2009-12-24 20:42:00,2.88507,2.88539,2.88221,2.88221,9750000.0
2009-12-24 20:43:00,2.88358,2.88491,2.88358,2.88376,8750000.0
2009-12-24 20:44:00,2.88378,2.88536,2.88199,2.88199,9250000.0
2009-12-24 20:45:00,2.88365,2.88495,2.87955,2.87955,8750000.0
2009-12-24 20:46:00,2.88339,2.88473,2.88122,2.88328,6000000.0
2009-12-24 20:47:00,2.88432,2.88468,2.88291,2.88309,9000000.0
2009-12-24 20:48:00,2.88339,2.88498,2.88188,2.88361,8250000.0
2009-12-24 20:49:00,2.88296,2.88387,2.88295,2.8835,9750000.0
2009-12-24 20:50:00,2.88288,2.88459,2.882,2.88369,6000000.0
2009-12-24 20:51:00,2.88563,2.88603,2.88383,2.88603,7630000.0
2009-12-24 20:53:00,2.88346,2.8842,2.88047,2.88192,5500000.0
2009-12-24 20:54:00,2.88266,2.88454,2.88266,2.88267,5750000.0
2009-12-24 20:55:00,2.8841,2.8841,2.8812,2.8812,6250000.0
2009-12-24 20:56:00,2.87948,2.88493,2.87948,2.88493,6000000.0
2009-12-24 20:57:00,2.88036,2.88273,2.88036,2.88203,7500000.0
2009-12-24 20:58:00,2.87805,2.88422,2.87805,2.88296,6250000.0
2009-12-24 20:59:00,2.87847,2.88377,2.87847,2.88268,5750000.0
2009-12-24 21:00:00,2.88456,2.88817,2.88423,2.88641,5500000.0
2009-12-24 21:04:00,2.8857,2.88717,2.88136,2.88545,10000000.0
2009-12-24 21:05:00,2.88314,2.88527,2.88063,2.88426,5250000.0
2009-12-24 21:06:00,2.88307,2.88433,2.87967,2.8826,6250000.0
2009-12-24 21:07:00,2.88263,2.88464,2.88122,2.88263,10750000.0
2009-12-24 21:08:00,2.88252,2.88426,2.87772,2.88426,10000000.0
2009-12-24 21:09:00,2.88447,2.88447,2.87971,2.88275,9750000.0
2009-12-24 21:10:00,2.88344,2.88461,2.88163,2.88461,11380000.0
2009-12-24 21:11:00,2.88188,2.88209,2.88129,2.88129,6000000.0
2009-12-24 21:12:00,2.88497,2.88573,2.88193,2.88435,8500000.0
2009-12-24 21:13:00,2.87991,2.88484,2.87991,2.88484,10250000.0
2009-12-24 21:14:00,2.88309,2.88396,2.88049,2.88049,7500000.0
2009-12-24 21:15:00,2.88601,2.88601,2.8851,2.88554,5750000.0
2009-12-24 21:16:00,2.88218,2.88218,2.87805,2.88194,4500000.0
2009-12-24 21:17:00,2.88139,2.88408,2.87954,2.88272,7500000.0
2009-12-24 21:18:00,2.88306,2.88372,2.88054,2.88262,9000000.0
2009-12-24 21:19:00,2.87992,2.8854,2.87992,2.8846,9250000.0
2009-12-24 21:20:00,2.88459,2.88459,2.8781,2.8781,7750000.0
2009-12-24 21:21:00,2.88467,2.88467,2.88078,2.88218,9000000.0
2009-12-24 21:22:00,2.88386,2.8852,2.88075,2.88254,9000000.0
2009-12-24 21:23:00,2.8808,2.88316,2.8808,2.88099,11000000.0
2009-12-24 21:24:00,2.88032,2.88427,2.87926,2.88414,8750000.0
2009-12-24 21:25:00,2.87777,2.88127,2.87777,2.8808,6000000.0
2009-12-24 21:26:00,2.88156,2.88431,2.88144,2.88144,5750000.0
2009-12-24 21:27:00,2.88165,2.88271,2.8791,2.88127,7500000.0
2009-12-24 21:28:00,2.88061,2.88291,2.88061,2.88089,6750000.0
2009-12-24 21:29:00,2.88043,2.88371,2.87663,2.88139,8250000.0
2009-12-24 21:30:00,2.87997,2.88323,2.87855,2.87855,6500000.0
2009-12-24 21:31:00,2.88005,2.88144,2.87864,2.88114,6750000.0
2009-12-24 21:32:00,2.87569,2.88229,2.87569,2.88229,6000000.0
2009-12-24 21:33:00,2.88019,2.88196,2.87761,2.88075,8750000.0
2009-12-24 21:34:00,2.88079,2.88265,2.87908,2.87908,8500000.0
2009-12-24 21:35:00,2.88196,2.88196,2.88023,2.88138,5500000.0
2009-12-24 21:36:00,2.88054,2.88118,2.87577,2.88104,7250000.0
2009-12-24 21:37:00,2.88307,2.88362,2.8789,2.88301,12750000.0
2009-12-24 21:39:00,2.88009,2.88185,2.87816,2.88071,12750000.0
2009-12-24 21:40:00,2.87994,2.88253,2.87872,2.8825,11000000.0
2009-12-24 21:41:00,2.88241,2.88241,2.87751,2.87964,6630000.0
2009-12-24 21:42:00,2.87983,2.88207,2.87919,2.87996,10630000.0
2009-12-24 21:43:00,2.87961,2.88077,2.87961,2.87996,6250000.0
2009-12-24 21:44:00,2.87947,2.88245,2.87653,2.87653,6000000.0
2009-12-24 21:45:00,2.88016,2.88074,2.87809,2.88043,5750000.0
2009-12-24 21:46:00,2.87872,2.88245,2.87872,2.88179,6260000.0
2009-12-24 21:47:00,2.87602,2.8806,2.87602,2.8778,8500000.0
2009-12-24 21:48:00,2.88036,2.88147,2.87784,2.87967,5750000.0
2009-12-24 21:49:00,2.88087,2.88194,2.87761,2.87995,5630000.0
2009-12-24 21:50:00,2.8796,2.88185,2.87735,2.87735,5500000.0
2009-12-24 21:51:00,2.88322,2.88367,2.87977,2.88352,8500000.0
2009-12-24 21:53:00,2.88246,2.88246,2.87982,2.88006,6500000.0
2009-12-24 21:54:00,2.87763,2.8824,2.87763,2.88039,9250000.0
2009-12-24 21:55:00,2.87966,2.8815,2.87461,2.87461,9000000.0
2009-12-24 21:56:00,2.87728,2.88212,2.87728,2.88083,8500000.0
2009-12-24 21:57:00,2.87975,2.88086,2.87897,2.8795,7630000.0
2009-12-24 21:58:00,2.88087,2.88387,2.87844,2.88093,8630000.0
2009-12-24 21:59:00,2.87817,2.88215,2.87817,2.88215,7630000.0
2009-12-24 22:00:00,2.88082,2.88305,2.87833,2.88038,9500000.0
2009-12-24 22:01:00,2.88332,2.88332,2.88173,2.88238,6500000.0
2009-12-24 22:03:00,2.88212,2.88212,2.87976,2.87976,2250000.0
2009-12-24 22:04:00,2.87623,2.88273,2.87623,2.88273,13000000.0
2009-12-24 22:06:00,2.88057,2.88058,2.87572,2.87992,5750000.0
2009-12-24 22:07:00,2.87981,2.88168,2.87932,2.88036,9630000.0
2009-12-24 22:08:00,2.88065,2.88165,2.8797,2.8797,13750000.0
2009-12-24 22:09:00,2.8764,2.88225,2.8764,2.88175,8000000.0
2009-12-24 22:10:00,2.8799,2.88138,2.87709,2.87771,10500000.0
2009-12-24 22:11:00,2.87743,2.87952,2.87495,2.87944,8500000.0
2009-12-24 22:12:00,2.88103,2.88275,2.87801,2.88028,13000000.0
2009-12-24 22:13:00,2.88014,2.88141,2.87899,2.88056,10260000.0
2009-12-24 22:14:00,2.87981,2.88027,2.87896,2.87949,8130000.0
2009-12-24 22:15:00,2.87788,2.88022,2.87568,2.87972,6250000.0
2009-12-24 22:16:00,2.87808,2.88027,2.87748,2.88024,10880000.0
2009-12-24 22:17:00,2.87841,2.88229,2.87762,2.8815,5500000.0
2009-12-24 22:18:00,2.88322,2.88322,2.87932,2.88287,6250000.0
2009-12-24 22:19:00,2.88032,2.88247,2.87728,2.88247,10630000.0
2009-12-24 22:20:00,2.88251,2.88344,2.88096,2.88265,7000000.0
2009-12-24 22:21:00,2.88301,2.88362,2.88152,2.8831,7630000.0
2009-12-24 22:22:00,2.88154,2.88154,2.87738,2.87815,6000000.0
2009-12-24 22:23:00,2.88107,2.8814,2.87914,2.8802,10380000.0
2009-12-24 22:24:00,2.8803,2.88153,2.87979,2.88034,9250000.0
2009-12-24 22:25:00,2.88043,2.88309,2.87835,2.87835,9750000.0
2009-12-24 22:26:00,2.87976,2.87976,2.87627,2.87952,6250000.0
2009-12-24 22:27:00,2.88232,2.88232,2.87676,2.88024,8250000.0
2009-12-24 22:28:00,2.88064,2.88194,2.87785,2.88032,8500000.0
2009-12-24 22:29:00,2.88276,2.88276,2.87997,2.8822,13500000.0
2009-12-24 22:30:00,2.88262,2.88262,2.87687,2.87993,12880000.0
2009-12-24 22:31:00,2.8818,2.8818,2.87987,2.87987,8500000.0
2009-12-24 22:32:00,2.8819,2.88246,2.8819,2.88246,1880000.0
2009-12-24 22:33:00,2.88309,2.88352,2.88291,2.88312,8500000.0
2009-12-24 22:38:00,2.87979,2.88231,2.87907,2.87987,6500000.0
2009-12-24 22:39:00,2.88238,2.88272,2.88101,2.88272,5250000.0
2009-12-24 22:40:00,2.8829,2.88336,2.87988,2.88318,6500000.0
2009-12-24 22:47:00,2.87877,2.8801,2.87747,2.87747,13250000.0
2009-12-24 22:48:00,2.88052,2.88055,2.87775,2.8797,12000000.0
2009-12-24 22:49:00,2.87984,2.88226,2.87751,2.88036,11000000.0
2009-12-24 22:50:00,2.88018,2.88212,2.87965,2.88047,9130000.0
2009-12-24 22:51:00,2.87949,2.87961,2.87768,2.87951,7130000.0
2009-12-24 22:52:00,2.8824,2.8824,2.87855,2.88033,11500000.0
2009-12-24 22:53:00,2.88063,2.88278,2.87823,2.8817,10630000.0
2009-12-24 22:54:00,2.88213,2.88399,2.88213,2.88292,8260000.0
2009-12-24 22:55:00,2.88292,2.88328,2.88008,2.88292,10750000.0
2009-12-24 22:56:00,2.87976,2.88156,2.87788,2.87788,5250000.0
2009-12-24 22:57:00,2.88052,2.88272,2.88052,2.88272,9000000.0
2009-12-24 22:59:00,2.88292,2.88293,2.88127,2.88292,7500000.0
2009-12-24 23:00:00,2.8793,2.87988,2.87562,2.87931,11000000.0
2009-12-24 23:01:00,2.88291,2.88292,2.87923,2.88289,5380000.0
2009-12-24 23:03:00,2.87804,2.8784,2.87644,2.87809,8750000.0
2009-12-24 23:04:00,2.87689,2.88169,2.8755,2.88138,7500000.0
2009-12-24 23:05:00,2.88124,2.88356,2.87915,2.8793,10380000.0
2009-12-24 23:06:00,2.88137,2.88223,2.87728,2.88,6500000.0
2009-12-24 23:07:00,2.88038,2.88275,2.8784,2.88275,12750000.0
2009-12-24 23:11:00,2.87915,2.88144,2.87747,2.88144,9000000.0
2009-12-24 23:12:00,2.87968,2.88338,2.87968,2.88062,8250000.0
2009-12-24 23:14:00,2.87816,2.88138,2.87513,2.87931,8250000.0
2009-12-24 23:16:00,2.88252,2.88252,2.88243,2.88252,7500000.0
2009-12-24 23:18:00,2.88168,2.88318,2.87913,2.87913,6750000.0
2009-12-24 23:19:00,2.87909,2.88161,2.87681,2.87681,8500000.0
2009-12-24 23:20:00,2.8803,2.88127,2.87685,2.88127,6250000.0
2009-12-24 23:21:00,2.8806,2.88181,2.87805,2.87909,10000000.0
2009-12-24 23:22:00,2.87892,2.88089,2.87469,2.88089,10000000.0
2009-12-24 23:23:00,2.8797,2.88086,2.87548,2.87842,7750000.0
2009-12-24 23:24:00,2.88257,2.88257,2.88047,2.88155,7000000.0
2009-12-24 23:25:00,2.88025,2.88025,2.87716,2.87716,10000000.0
2009-12-24 23:26:00,2.88232,2.88293,2.87873,2.882,8500000.0
2009-12-24 23:31:00,2.87475,2.88083,2.87475,2.88057,7000000.0
2009-12-24 23:32:00,2.87343,2.87929,2.87343,2.87929,5500000.0
2009-12-24 23:33:00,2.87367,2.87977,2.87048,2.87048,6000000.0
2009-12-24 23:35:00,2.87174,2.87763,2.86992,2.86992,6750000.0
2009-12-24 23:36:00,2.88031,2.88093,2.87848,2.88093,8000000.0
2009-12-24 23:38:00,2.88009,2.88067,2.87788,2.8795,7500000.0
2009-12-24 23:43:00,2.87378,2.87389,2.86922,2.8737,10750000.0
2009-12-24 23:45:00,2.87555,2.87924,2.87291,2.87472,8500000.0
2009-12-24 23:46:00,2.87259,2.87709,2.87259,2.87294,3750000.0
2009-12-24 23:47:00,2.87849,2.87867,2.87612,2.87862,10000000.0
2009-12-24 23:48:00,2.87203,2.87746,2.87203,2.87746,7750000.0
2009-12-24 23:50:00,2.87947,2.87947,2.87595,2.87902,9750000.0
2009-12-24 23:51:00,2.8752,2.87572,2.87257,2.87572,8500000.0
2009-12-24 23:52:00,2.87114,2.87639,2.87114,2.87458,6000000.0
2009-12-24 23:53:00,2.87578,2.87757,2.8737,2.87562,11250000.0
2009-12-24 23:55:00,2.87371,2.87371,2.87226,2.87308,9250000.0
2009-12-24 23:57:00,2.87205,2.87639,2.87176,2.87633,6000000.0
2009-12-24 23:58:00,2.8729,2.87678,2.8711,2.87663,6000000.0
2009-12-24 23:59:00,2.87427,2.88292,2.87427,2.88292,8500000.0
2009-12-25 00:00:00,2.87023,2.87381,2.86937,2.87381,5250000.0
2009-12-25 00:06:00,2.87373,2.87393,2.86995,2.8734,7000000.0
2009-12-25 00:13:00,2.87152,2.87228,2.87092,2.87172,5250000.0
2009-12-25 00:23:00,2.87323,2.87328,2.87082,2.87082,9000000.0
2009-12-25 00:55:00,2.88286,2.88333,2.87943,2.88302,26630000.0
2009-12-25 01:00:00,2.88196,2.88245,2.87673,2.88232,6250000.0
2009-12-25 01:11:00,2.88249,2.88313,2.87693,2.8825,16250000.0
2009-12-25 01:19:00,2.88076,2.88279,2.87784,2.88279,5750000.0
2009-12-25 01:20:00,2.8802,2.8802,2.87677,2.87677,1500000.0
2009-12-25 01:32:00,2.88389,2.88389,2.88046,2.88046,6500000.0
2009-12-25 02:23:00,2.88184,2.88293,2.88033,2.88282,8000000.0
2009-12-25 02:26:00,2.88486,2.88511,2.87875,2.884,19750000.0
2009-12-25 02:39:00,2.88392,2.88483,2.8836,2.88478,14500000.0
2009-12-25 02:40:00,2.88435,2.88487,2.88249,2.88249,10750000.0
2009-12-25 02:43:00,2.88535,2.88535,2.88251,2.88251,8500000.0
2009-12-25 02:51:00,2.88022,2.88301,2.88022,2.883,9500000.0
2009-12-25 02:52:00,2.88399,2.88412,2.88065,2.88411,7750000.0
2009-12-25 02:54:00,2.88553,2.88553,2.88198,2.88521,11500000.0
2009-12-25 02:55:00,2.88568,2.88583,2.88004,2.88583,9750000.0
2009-12-25 03:10:00,2.88525,2.88562,2.88312,2.88542,6750000.0
2009-12-25 03:50:00,2.88332,2.88332,2.88275,2.88291,9750000.0
2009-12-25 03:51:00,2.88476,2.88476,2.8826,2.88412,8500000.0
2009-12-25 03:52:00,2.88468,2.88505,2.88087,2.88505,7500000.0
2009-12-25 04:48:00,2.88267,2.88439,2.88187,2.88439,8000000.0
2009-12-25 04:50:00,2.88271,2.88301,2.87828,2.88083,7500000.0
2009-12-25 04:51:00,2.88247,2.88493,2.88088,2.88493,6000000.0
2009-12-25 04:59:00,2.88386,2.88663,2.88096,2.88376,9000000.0
2009-12-25 05:00:00,2.88491,2.88621,2.8844,2.88621,8750000.0
2009-12-25 05:01:00,2.88471,2.88547,2.88162,2.88462,11250000.0
2009-12-25 05:02:00,2.88592,2.88652,2.88528,2.88592,9250000.0
2009-12-25 05:04:00,2.88155,2.88482,2.88155,2.88474,6750000.0
2009-12-25 05:21:00,2.88362,2.8839,2.88178,2.88314,8500000.0
2009-12-25 05:33:00,2.8848,2.88548,2.88367,2.88367,8250000.0
2009-12-25 05:53:00,2.88198,2.88432,2.88008,2.88413,10750000.0
2009-12-25 05:54:00,2.88288,2.88449,2.88288,2.88449,2500000.0
2009-12-25 06:42:00,2.88393,2.88408,2.88217,2.88397,5260000.0
2009-12-25 07:00:00,2.88419,2.88478,2.88237,2.88237,11630000.0
2009-12-25 07:05:00,2.88532,2.88592,2.88178,2.88178,6250000.0
2009-12-25 07:33:00,2.88863,2.88863,2.8849,2.88582,8750000.0
2009-12-25 07:34:00,2.88889,2.88897,2.88734,2.8883,5380000.0
2009-12-25 07:36:00,2.88927,2.88927,2.88478,2.88881,9000000.0
2009-12-25 07:38:00,2.88637,2.88858,2.88439,2.88475,11250000.0
2009-12-25 07:39:00,2.88598,2.88836,2.88598,2.88831,4500000.0
2009-12-25 07:41:00,2.88848,2.8889,2.88642,2.88862,9000000.0
2009-12-25 07:44:00,2.88326,2.88845,2.88326,2.88635,11250000.0
2009-12-25 07:46:00,2.88767,2.88852,2.88732,2.88773,6000000.0
2009-12-25 07:47:00,2.88496,2.88664,2.88332,2.88332,6250000.0
2009-12-25 07:48:00,2.88742,2.88807,2.88462,2.88713,11630000.0
2009-12-25 07:49:00,2.88733,2.88889,2.88371,2.88391,5630000.0
2009-12-25 07:51:00,2.88543,2.88818,2.88522,2.88752,5500000.0
2009-12-25 07:53:00,2.88661,2.88741,2.88438,2.88729,12500000.0
2009-12-25 07:54:00,2.88758,2.88762,2.88647,2.88762,12250000.0
2009-12-25 07:56:00,2.88718,2.88727,2.88407,2.88722,9000000.0
2009-12-25 07:58:00,2.88822,2.88822,2.88598,2.88761,10250000.0
2009-12-25 07:59:00,2.88759,2.88762,2.88693,2.88762,8500000.0
2009-12-25 08:00:00,2.88791,2.88832,2.88478,2.88623,10130000.0
2009-12-25 08:01:00,2.88802,2.88802,2.88482,2.888,6000000.0
2009-12-25 08:02:00,2.88758,2.88832,2.88562,2.88781,7750000.0
2009-12-25 08:03:00,2.88769,2.88847,2.88592,2.88781,7500000.0
2009-12-25 08:04:00,2.8875,2.88787,2.88322,2.88688,10000000.0
2009-12-25 08:05:00,2.88761,2.88818,2.88742,2.88761,8750000.0
2009-12-25 08:06:00,2.88361,2.88604,2.88179,2.88535,8000000.0
2009-12-25 08:07:00,2.88369,2.88922,2.88369,2.88728,10000000.0
2009-12-25 08:08:00,2.88618,2.88641,2.8832,2.88623,6880000.0
2009-12-25 08:09:00,2.88589,2.88678,2.88478,2.88571,5750000.0
2009-12-25 08:10:00,2.88635,2.88684,2.88214,2.88684,7630000.0
2009-12-25 08:11:00,2.88542,2.88542,2.8809,2.8809,5500000.0
2009-12-25 08:12:00,2.88567,2.88614,2.88376,2.88376,5750000.0
2009-12-25 08:13:00,2.88532,2.88532,2.88034,2.8853,9130000.0
2009-12-25 08:14:00,2.88381,2.88652,2.88381,2.88467,5500000.0
2009-12-25 08:15:00,2.88622,2.88677,2.88318,2.88621,5880000.0
2009-12-25 08:16:00,2.8862,2.88622,2.88558,2.88558,8500000.0
2009-12-25 08:18:00,2.88338,2.88622,2.88338,2.88437,8500000.0
2009-12-25 08:20:00,2.88621,2.88682,2.88182,2.88182,9250000.0
2009-12-25 08:21:00,2.88542,2.88634,2.88192,2.88247,9250000.0
2009-12-25 08:22:00,2.88548,2.88602,2.8823,2.88582,10380000.0
2009-12-25 08:23:00,2.88642,2.88653,2.88413,2.88602,10250000.0
2009-12-25 08:24:00,2.88516,2.88516,2.88169,2.88176,11000000.0
2009-12-25 08:25:00,2.88468,2.88601,2.88363,2.88601,7000000.0
2009-12-25 08:27:00,2.8859,2.88668,2.8819,2.88618,9000000.0
2009-12-25 08:28:00,2.88613,2.88613,2.88467,2.88467,9630000.0
2009-12-25 08:29:00,2.88466,2.88466,2.8807,2.88146,6750000.0
2009-12-25 08:30:00,2.88539,2.88606,2.88167,2.88431,12750000.0
2009-12-25 08:31:00,2.88338,2.88569,2.88338,2.88512,6500000.0
2009-12-25 08:32:00,2.88499,2.88528,2.88499,2.88521,5750000.0
2009-12-25 08:33:00,2.88477,2.88548,2.88168,2.88168,5500000.0
2009-12-25 08:34:00,2.88154,2.88436,2.88036,2.88436,9630000.0
2009-12-25 08:35:00,2.88507,2.88533,2.87945,2.88386,6630000.0
2009-12-25 08:36:00,2.88538,2.88538,2.88233,2.8851,7500000.0
2009-12-25 08:37:00,2.88487,2.88514,2.884,2.884,7500000.0
2009-12-25 08:38:00,2.88482,2.88528,2.88466,2.88466,6750000.0
2009-12-25 08:39:00,2.88482,2.88507,2.88461,2.88479,8630000.0
2009-12-25 08:40:00,2.88436,2.88503,2.88203,2.88462,8750000.0
2009-12-25 08:42:00,2.88449,2.8864,2.88254,2.88357,6380000.0
2009-12-25 08:43:00,2.88422,2.88618,2.88197,2.88552,8250000.0
2009-12-25 08:44:00,2.88582,2.88597,2.88322,2.88542,8000000.0
2009-12-25 08:45:00,2.88382,2.88706,2.88307,2.88603,13500000.0
2009-12-25 08:46:00,2.88617,2.88636,2.88223,2.88613,11000000.0
2009-12-25 08:47:00,2.88672,2.88672,2.88224,2.88607,5250000.0
2009-12-25 08:48:00,2.88551,2.88551,2.88262,2.88269,8000000.0
2009-12-25 08:49:00,2.88622,2.88622,2.8821,2.88603,6500000.0
2009-12-25 08:50:00,2.88509,2.88599,2.88393,2.88598,12000000.0
2009-12-25 08:51:00,2.88611,2.88677,2.88508,2.88611,9500000.0
2009-12-25 08:52:00,2.88617,2.88671,2.88591,2.88591,9130000.0
2009-12-25 08:53:00,2.8856,2.88623,2.88288,2.88608,9630000.0
2009-12-25 08:54:00,2.88603,2.88621,2.88533,2.88533,11880000.0
2009-12-25 08:55:00,2.88459,2.88762,2.88379,2.88675,6000000.0
2009-12-25 08:56:00,2.88242,2.88716,2.88242,2.88611,5880000.0
2009-12-25 08:57:00,2.88513,2.88612,2.88218,2.88581,5500000.0
2009-12-25 08:58:00,2.88272,2.88724,2.88256,2.88567,7500000.0
2009-12-25 08:59:00,2.88429,2.88613,2.88429,2.88464,9250000.0
2009-12-25 09:00:00,2.88207,2.88739,2.88207,2.88556,6250000.0
2009-12-25 09:02:00,2.88519,2.88519,2.88401,2.88514,5500000.0
2009-12-25 09:03:00,2.88578,2.88578,2.88168,2.88531,7000000.0
2009-12-25 09:04:00,2.88484,2.88526,2.88399,2.884,8750000.0
2009-12-25 09:06:00,2.88492,2.88492,2.87993,2.88491,9260000.0
2009-12-25 09:08:00,2.88411,2.88487,2.88352,2.8844,4880000.0
2009-12-25 09:09:00,2.88512,2.88548,2.88308,2.88499,8250000.0
2009-12-25 09:10:00,2.88455,2.88519,2.88184,2.88441,9000000.0
2009-12-25 09:11:00,2.88413,2.88437,2.88402,2.88425,9500000.0
2009-12-25 09:12:00,2.88378,2.88569,2.88336,2.88508,9500000.0
2009-12-25 09:14:00,2.88461,2.88522,2.88022,2.88522,7000000.0
2009-12-25 09:16:00,2.8846,2.885,2.88212,2.88447,11380000.0
2009-12-25 09:18:00,2.88267,2.88492,2.88267,2.88437,11000000.0
2009-12-25 09:19:00,2.88397,2.88529,2.87998,2.88437,6750000.0
2009-12-25 09:20:00,2.8805,2.88578,2.8805,2.88258,5630000.0
2009-12-25 09:21:00,2.88037,2.88472,2.88037,2.88397,8510000.0
2009-12-25 09:22:00,2.88328,2.88424,2.88328,2.88379,7250000.0
2009-12-25 09:23:00,2.88244,2.88447,2.88244,2.88366,6250000.0
2009-12-25 09:24:00,2.88369,2.88437,2.88137,2.88393,6000000.0
2009-12-25 09:28:00,2.88265,2.88445,2.88252,2.88445,10500000.0
2009-12-25 09:29:00,2.8829,2.88581,2.8829,2.88329,8380000.0
2009-12-25 09:30:00,2.88422,2.88422,2.88382,2.88382,5500000.0
2009-12-25 09:31:00,2.88424,2.88424,2.88182,2.88397,10130000.0
2009-12-25 09:33:00,2.88439,2.88528,2.88243,2.88243,6000000.0
2009-12-25 09:35:00,2.88402,2.88452,2.88178,2.88401,8750000.0
2009-12-25 09:36:00,2.88211,2.8864,2.88211,2.88445,9250000.0
2009-12-25 09:38:00,2.88413,2.88463,2.88128,2.88422,6750000.0
2009-12-25 09:39:00,2.88409,2.88409,2.88346,2.88403,6000000.0
2009-12-25 09:40:00,2.88362,2.88483,2.87982,2.88384,8500000.0
2009-12-25 09:41:00,2.88398,2.88447,2.88003,2.88413,8500000.0
2009-12-25 09:42:00,2.88227,2.88452,2.88063,2.88145,7750000.0
2009-12-25 09:43:00,2.88038,2.88413,2.88038,2.88361,8750000.0
2009-12-25 09:44:00,2.88387,2.88387,2.88028,2.88384,10250000.0
2009-12-25 09:45:00,2.88408,2.88446,2.87959,2.88391,9750000.0
2009-12-25 09:47:00,2.88334,2.88422,2.88012,2.88362,5250000.0
2009-12-25 09:48:00,2.88343,2.88377,2.88343,2.88362,10000000.0
2009-12-25 09:49:00,2.88403,2.88403,2.88274,2.88274,5250000.0
2009-12-25 09:50:00,2.88334,2.88354,2.88158,2.88341,8250000.0
2009-12-25 09:52:00,2.88342,2.88398,2.88172,2.88325,5500000.0
2009-12-25 09:55:00,2.88286,2.88399,2.882,2.88323,6250000.0
2009-12-25 09:56:00,2.88382,2.88433,2.88277,2.88381,7880000.0
2009-12-25 09:57:00,2.88374,2.88387,2.88267,2.88368,5250000.0
2009-12-25 09:58:00,2.88396,2.88448,2.87937,2.88363,8250000.0
2009-12-25 09:59:00,2.88349,2.88357,2.88329,2.88343,6630000.0
2009-12-25 10:00:00,2.88097,2.88661,2.88097,2.8839,8750000.0
2009-12-25 10:01:00,2.88376,2.88376,2.88206,2.88206,6250000.0
2009-12-25 10:02:00,2.88163,2.88571,2.88093,2.88416,8750000.0
2009-12-25 10:03:00,2.88017,2.88087,2.87712,2.88031,9250000.0
2009-12-25 10:04:00,2.87852,2.88097,2.87769,2.88032,6500000.0
2009-12-25 10:05:00,2.87905,2.87924,2.87682,2.87863,6000000.0
2009-12-25 10:06:00,2.87975,2.88013,2.87778,2.87778,5250000.0
2009-12-25 10:07:00,2.87925,2.88023,2.87698,2.87939,9000000.0
2009-12-25 10:09:00,2.87662,2.87952,2.87547,2.87852,6250000.0
2009-12-25 10:10:00,2.87802,2.88048,2.87802,2.87967,7250000.0
2009-12-25 10:11:00,2.87756,2.88143,2.87756,2.88016,8750000.0
2009-12-25 10:12:00,2.87814,2.88175,2.87768,2.87768,7750000.0
2009-12-25 10:13:00,2.8784,2.87889,2.87534,2.87889,9000000.0
2009-12-25 10:14:00,2.879,2.8815,2.87745,2.87745,7500000.0
2009-12-25 10:15:00,2.87857,2.8792,2.87773,2.87773,8750000.0
2009-12-25 10:16:00,2.87892,2.87942,2.87419,2.87881,9250000.0
2009-12-25 10:17:00,2.87862,2.87942,2.87643,2.87881,7500000.0
2009-12-25 10:19:00,2.8789,2.8789,2.87761,2.87834,9000000.0
2009-12-25 10:21:00,2.87855,2.87873,2.87638,2.87842,7750000.0
2009-12-25 10:22:00,2.8765,2.87918,2.87368,2.87609,9500000.0
2009-12-25 10:24:00,2.87822,2.87822,2.87328,2.87522,8500000.0
2009-12-25 10:25:00,2.87739,2.87828,2.87493,2.87552,5880000.0
2009-12-25 10:26:00,2.87752,2.87765,2.87423,2.87423,6250000.0
2009-12-25 10:27:00,2.87742,2.87742,2.87236,2.87613,7880000.0
2009-12-25 10:29:00,2.87731,2.87769,2.87653,2.87769,6000000.0
2009-12-25 10:34:00,2.87729,2.87741,2.87499,2.87666,6250000.0
2009-12-25 10:35:00,2.87762,2.87765,2.87273,2.87714,6750000.0
2009-12-25 10:36:00,2.87797,2.87828,2.87282,2.87828,6250000.0
2009-12-25 10:38:00,2.87773,2.87857,2.87439,2.87805,6500000.0
2009-12-25 10:39:00,2.87685,2.87894,2.87618,2.87618,7000000.0
2009-12-25 10:40:00,2.88118,2.88261,2.87708,2.87708,5250000.0
2009-12-25 10:41:00,2.87995,2.88063,2.87582,2.87582,9250000.0
2009-12-25 10:42:00,2.87866,2.87866,2.87657,2.8767,9000000.0
2009-12-25 10:43:00,2.88051,2.88052,2.87703,2.88051,11250000.0
2009-12-25 10:44:00,2.87985,2.87985,2.87649,2.87985,11000000.0
2009-12-25 10:47:00,2.88008,2.88008,2.87743,2.87743,7630000.0
2009-12-25 10:48:00,2.87933,2.88063,2.87757,2.87967,12750000.0
2009-12-25 10:49:00,2.88039,2.88053,2.87702,2.88028,5880000.0
2009-12-25 10:52:00,2.88068,2.88158,2.87993,2.88158,7880000.0
2009-12-25 10:53:00,2.87905,2.87977,2.87867,2.87966,7500000.0
2009-12-25 10:55:00,2.87947,2.87982,2.87891,2.87921,5500000.0
2009-12-25 10:56:00,2.87841,2.87842,2.87428,2.87842,5250000.0
2009-12-25 10:57:00,2.87651,2.87888,2.87614,2.87629,9500000.0
2009-12-25 10:58:00,2.87678,2.87888,2.87578,2.87578,6750000.0
2009-12-25 10:59:00,2.87912,2.87922,2.87698,2.87698,9000000.0
2009-12-25 11:00:00,2.87882,2.87922,2.87873,2.87873,8500000.0
2009-12-25 11:01:00,2.87852,2.87924,2.87671,2.87896,10500000.0
2009-12-25 11:03:00,2.87945,2.87945,2.87513,2.87513,11750000.0
2009-12-25 11:04:00,2.8787,2.8787,2.87524,2.87524,7750000.0
2009-12-25 11:05:00,2.87808,2.87911,2.87803,2.87911,5250000.0
2009-12-25 11:06:00,2.8786,2.87935,2.87602,2.87834,5750000.0
2009-12-25 11:08:00,2.87871,2.87871,2.87448,2.87448,6750000.0
2009-12-25 11:10:00,2.87964,2.87964,2.87634,2.87882,5500000.0
2009-12-25 11:11:00,2.87787,2.87922,2.87638,2.87683,8000000.0
2009-12-25 11:12:00,2.879,2.87918,2.87731,2.87823,7000000.0
2009-12-25 11:13:00,2.87967,2.87978,2.87682,2.87912,7750000.0
2009-12-25 11:14:00,2.87696,2.87785,2.87346,2.87752,8750000.0
2009-12-25 11:15:00,2.87761,2.87761,2.87496,2.87689,9250000.0
2009-12-25 11:16:00,2.87769,2.87841,2.87412,2.87734,9250000.0
2009-12-25 11:17:00,2.8764,2.87751,2.87492,2.87504,10250000.0
2009-12-25 11:18:00,2.87692,2.87738,2.87507,2.8767,7500000.0
2009-12-25 11:20:00,2.87631,2.87648,2.87465,2.87648,11000000.0
2009-12-25 11:21:00,2.87671,2.87671,2.87404,2.87603,5630000.0
2009-12-25 11:22:00,2.87677,2.87677,2.87172,2.87589,8250000.0
2009-12-25 11:23:00,2.8759,2.87652,2.87579,2.87632,14750000.0
2009-12-25 11:24:00,2.87633,2.87685,2.87353,2.87606,10500000.0
2009-12-25 11:25:00,2.87606,2.87717,2.87271,2.87612,6500000.0
2009-12-25 11:27:00,2.87598,2.87598,2.87394,2.87553,8250000.0
2009-12-25 11:28:00,2.87623,2.87623,2.87415,2.87577,10000000.0
2009-12-25 11:29:00,2.87469,2.87658,2.87269,2.87269,7250000.0
2009-12-25 11:30:00,2.87632,2.87664,2.87296,2.87603,8500000.0
2009-12-25 11:31:00,2.87745,2.87813,2.87322,2.87751,9750000.0
2009-12-25 11:32:00,2.87578,2.87861,2.87578,2.87736,11250000.0
2009-12-25 11:33:00,2.87665,2.87785,2.87289,2.87635,10630000.0
2009-12-25 11:34:00,2.87613,2.87738,2.87507,2.87736,10000000.0
2009-12-25 11:35:00,2.87797,2.87797,2.87452,2.87717,7750000.0
2009-12-25 11:40:00,2.8775,2.8775,2.87604,2.87734,5750000.0
2009-12-25 11:41:00,2.87468,2.87697,2.87408,2.87677,6500000.0
2009-12-25 11:42:00,2.87564,2.87643,2.87459,2.87643,5500000.0
2009-12-25 11:44:00,2.8762,2.87655,2.87319,2.87596,5510000.0
2009-12-25 11:46:00,2.87619,2.877,2.87579,2.87633,15250000.0
2009-12-25 11:47:00,2.87605,2.87652,2.87417,2.87417,8500000.0
2009-12-25 11:48:00,2.87623,2.87643,2.87532,2.87596,5250000.0
2009-12-25 11:49:00,2.87428,2.87673,2.87183,2.87612,6250000.0
2009-12-25 11:50:00,2.87354,2.87792,2.87354,2.87628,9000000.0
2009-12-25 11:51:00,2.87613,2.87783,2.87414,2.8767,6750000.0
2009-12-25 11:52:00,2.87592,2.87605,2.87403,2.87591,8750000.0
2009-12-25 11:55:00,2.876,2.877,2.87455,2.87595,9750000.0
2009-12-25 11:56:00,2.8759,2.87669,2.87433,2.87612,9500000.0
2009-12-25 11:58:00,2.87572,2.87585,2.87059,2.87544,15000000.0
2009-12-25 11:59:00,2.87605,2.87628,2.87338,2.87628,10500000.0
2009-12-25 12:01:00,2.87569,2.87632,2.87392,2.87532,9250000.0
2009-12-25 12:02:00,2.8753,2.87567,2.87318,2.87343,14500000.0
2009-12-25 12:03:00,2.87531,2.87538,2.87167,2.87508,11000000.0
2009-12-25 12:06:00,2.87553,2.87553,2.87359,2.87518,5250000.0
2009-12-25 12:07:00,2.87266,2.87576,2.87266,2.87286,5500000.0
2009-12-25 12:08:00,2.87512,2.87557,2.87412,2.87473,6000000.0
2009-12-25 12:09:00,2.87437,2.8746,2.86938,2.87122,6000000.0
2009-12-25 12:10:00,2.87439,2.87518,2.8709,2.87428,6250000.0
2009-12-25 12:11:00,2.87399,2.87413,2.87053,2.87412,7880000.0
2009-12-25 12:13:00,2.87223,2.87417,2.87038,2.87392,9000000.0
2009-12-25 12:14:00,2.87457,2.87457,2.87382,2.87427,7000000.0
2009-12-25 12:19:00,2.87301,2.87332,2.87077,2.8727,8750000.0
2009-12-25 12:20:00,2.87377,2.87421,2.86953,2.87068,8880000.0
2009-12-25 12:21:00,2.87307,2.87579,2.86907,2.86907,12630000.0
2009-12-25 12:22:00,2.87234,2.87252,2.86921,2.86921,9380000.0
2009-12-25 12:23:00,2.87217,2.87217,2.86801,2.87202,10000000.0
2009-12-25 12:25:00,2.87198,2.87262,2.87169,2.87176,10000000.0
2009-12-25 12:28:00,2.87245,2.87245,2.86689,2.86793,10500000.0
2009-12-25 12:29:00,2.87292,2.87292,2.86972,2.87292,16000000.0
2009-12-25 12:30:00,2.86925,2.8723,2.86859,2.86859,14250000.0
2009-12-25 12:31:00,2.87168,2.87307,2.87168,2.87232,5250000.0
2009-12-25 12:33:00,2.87252,2.87312,2.87063,2.87312,8000000.0
2009-12-25 12:34:00,2.87222,2.87302,2.86882,2.87238,11750000.0
2009-12-25 12:35:00,2.87257,2.87338,2.86924,2.87338,8250000.0
2009-12-25 12:37:00,2.87048,2.87383,2.87002,2.87068,8000000.0
2009-12-25 12:38:00,2.87433,2.87433,2.87048,2.87375,5250000.0
2009-12-25 12:40:00,2.87105,2.87488,2.87091,2.87091,7500000.0
2009-12-25 12:42:00,2.87444,2.87489,2.87072,2.87489,7890000.0
2009-12-25 12:48:00,2.87379,2.87397,2.87213,2.87397,9250000.0
2009-12-25 12:50:00,2.87391,2.87395,2.87112,2.87395,5750000.0
2009-12-25 13:02:00,2.87436,2.87441,2.87032,2.87372,6750000.0
2009-12-25 13:03:00,2.87,2.87452,2.87,2.87412,9000000.0
2009-12-25 13:04:00,2.8744,2.87542,2.87168,2.87267,6000000.0
2009-12-25 13:05:00,2.87389,2.87463,2.87063,2.87463,6250000.0
2009-12-25 13:06:00,2.87503,2.87523,2.87346,2.87523,8500000.0
2009-12-25 13:07:00,2.87511,2.87541,2.87126,2.87422,7750000.0
2009-12-25 13:09:00,2.87466,2.87572,2.87201,2.87409,8250000.0
2009-12-25 13:11:00,2.87165,2.87626,2.87165,2.8738,8250000.0
2009-12-25 13:12:00,2.87493,2.87572,2.87493,2.87509,5510000.0
2009-12-25 13:20:00,2.87418,2.87585,2.87102,2.87562,11000000.0
2009-12-25 13:21:00,2.87548,2.87548,2.87093,2.87542,10500000.0
2009-12-25 13:22:00,2.87303,2.87537,2.87257,2.87257,10500000.0
2009-12-25 13:23:00,2.8744,2.87451,2.87414,2.87441,6250000.0
2009-12-25 13:24:00,2.87422,2.87507,2.87097,2.87128,7000000.0
2009-12-25 13:27:00,2.87146,2.87806,2.87146,2.87657,7250000.0
2009-12-25 13:28:00,2.87317,2.87452,2.87103,2.87433,10000000.0
2009-12-25 13:29:00,2.87322,2.87739,2.87244,2.8755,8750000.0
2009-12-25 13:31:00,2.87483,2.87483,2.87228,2.8727,7880000.0
2009-12-25 13:32:00,2.87503,2.87503,2.87264,2.87475,8500000.0
2009-12-25 13:33:00,2.87457,2.87543,2.86934,2.86934,9250000.0
2009-12-25 13:34:00,2.87032,2.87547,2.87032,2.87547,10260000.0
2009-12-25 13:36:00,2.87516,2.87516,2.87069,2.87069,8000000.0
2009-12-25 13:38:00,2.87576,2.87576,2.8734,2.87498,8750000.0
2009-12-25 13:39:00,2.87532,2.87532,2.87348,2.87531,6500000.0
2009-12-25 13:40:00,2.87449,2.87584,2.87175,2.87499,6750000.0
2009-12-25 13:41:00,2.87407,2.87547,2.87332,2.87509,8250000.0
2009-12-25 13:53:00,2.87552,2.87552,2.87398,2.87552,7000000.0
2009-12-25 13:54:00,2.87598,2.87599,2.87253,2.87593,13380000.0
2009-12-25 13:55:00,2.87591,2.87667,2.87293,2.87635,6750000.0
2009-12-25 13:58:00,2.87693,2.87718,2.87487,2.87489,10750000.0
2009-12-25 14:00:00,2.87528,2.87692,2.87528,2.87692,6750000.0
2009-12-25 14:05:00,2.87449,2.87729,2.87384,2.87423,7260000.0
2009-12-25 14:06:00,2.87651,2.87651,2.87439,2.87585,6250000.0
2009-12-25 14:07:00,2.87612,2.87673,2.87262,2.87262,9750000.0
2009-12-25 14:08:00,2.87617,2.877,2.87334,2.87587,9500000.0
2009-12-25 14:10:00,2.87418,2.87418,2.87033,2.87393,6000000.0
2009-12-25 14:11:00,2.87447,2.87698,2.87418,2.87598,11250000.0
2009-12-25 14:12:00,2.87358,2.87687,2.87358,2.87362,7500000.0
2009-12-25 14:14:00,2.87652,2.87675,2.87307,2.87652,5130000.0
2009-12-25 14:15:00,2.87634,2.87652,2.87338,2.87633,8380000.0
2009-12-25 14:16:00,2.87555,2.87628,2.87262,2.87578,10000000.0
2009-12-25 14:17:00,2.87673,2.8772,2.87447,2.87465,6000000.0
2009-12-25 14:19:00,2.87468,2.87738,2.87468,2.87738,8250000.0
2009-12-25 14:20:00,2.87677,2.87703,2.87472,2.8766,7250000.0
2009-12-25 14:21:00,2.87596,2.87617,2.87311,2.87511,11750000.0
2009-12-25 14:22:00,2.87652,2.87703,2.87304,2.87634,5500000.0
2009-12-25 14:23:00,2.87546,2.87613,2.87336,2.87376,6250000.0
2009-12-25 14:24:00,2.87352,2.87594,2.87352,2.87592,6750000.0
2009-12-25 14:30:00,2.87551,2.87613,2.87367,2.87608,16000000.0
2009-12-25 14:31:00,2.87561,2.87617,2.87082,2.87323,13000000.0
2009-12-25 14:32:00,2.87607,2.87607,2.8722,2.87572,11000000.0
2009-12-25 14:34:00,2.8756,2.8759,2.87229,2.87508,8000000.0
2009-12-25 14:36:00,2.87598,2.87631,2.87387,2.87623,11630000.0
2009-12-25 14:37:00,2.87592,2.87663,2.87462,2.87663,7000000.0
2009-12-25 14:38:00,2.87333,2.87708,2.87333,2.87333,7000000.0
2009-12-25 14:39:00,2.87625,2.87625,2.87091,2.8752,5750000.0
2009-12-25 14:41:00,2.87573,2.87609,2.87547,2.87609,7500000.0
2009-12-25 14:42:00,2.87445,2.87597,2.87445,2.87472,9250000.0
2009-12-25 14:44:00,2.87569,2.87602,2.87333,2.87333,12250000.0
2009-12-25 14:46:00,2.87452,2.87642,2.87233,2.87516,5250000.0
2009-12-25 14:47:00,2.87658,2.87698,2.87476,2.87584,9250000.0
2009-12-25 14:52:00,2.87633,2.8767,2.87289,2.87607,9250000.0
2009-12-25 14:53:00,2.87651,2.87683,2.87468,2.87683,5750000.0
2009-12-25 14:54:00,2.87669,2.87733,2.87357,2.87733,5250000.0
2009-12-25 14:58:00,2.87577,2.87628,2.87242,2.87603,7750000.0
2009-12-25 14:59:00,2.87612,2.87612,2.86984,2.87572,6000000.0
2009-12-25 15:00:00,2.87657,2.87702,2.87454,2.87568,10500000.0
2009-12-25 15:01:00,2.87606,2.87673,2.87274,2.87548,5630000.0
2009-12-25 15:02:00,2.87611,2.87642,2.8728,2.87597,7500000.0
2009-12-25 15:03:00,2.87592,2.87613,2.87247,2.87247,5500000.0
2009-12-25 15:04:00,2.87584,2.87584,2.87463,2.87463,8750000.0
2009-12-25 15:06:00,2.87472,2.87692,2.87241,2.87241,9000000.0
2009-12-25 15:14:00,2.87561,2.87765,2.87545,2.87716,10750000.0
2009-12-25 15:15:00,2.87711,2.87711,2.87272,2.87688,5500000.0
2009-12-25 15:16:00,2.87337,2.87949,2.87337,2.87814,5750000.0
2009-12-25 15:18:00,2.87727,2.87884,2.87553,2.87553,6500000.0
2009-12-25 15:19:00,2.87643,2.87712,2.87527,2.87607,7250000.0
2009-12-25 15:20:00,2.87689,2.87753,2.87607,2.87753,6250000.0
2009-12-25 15:22:00,2.87707,2.87707,2.87303,2.87692,9250000.0
2009-12-25 15:23:00,2.87648,2.87648,2.87293,2.87648,8130000.0
2009-12-25 15:24:00,2.87664,2.87752,2.87347,2.87677,9500000.0
2009-12-25 15:25:00,2.8771,2.87792,2.87623,2.87731,11750000.0
2009-12-25 15:26:00,2.87786,2.87869,2.87383,2.87498,8250000.0
2009-12-25 15:27:00,2.87736,2.87787,2.87628,2.87704,15250000.0
2009-12-25 15:28:00,2.87811,2.87868,2.87513,2.87867,10000000.0
2009-12-25 15:32:00,2.87417,2.87762,2.87407,2.87407,6380000.0
2009-12-25 15:33:00,2.87733,2.87853,2.87538,2.87853,5500000.0
2009-12-25 15:36:00,2.87725,2.87798,2.87711,2.87763,13000000.0
2009-12-25 15:37:00,2.87733,2.87733,2.87383,2.87518,10000000.0
2009-12-25 15:40:00,2.87824,2.87887,2.8762,2.87824,7000000.0
2009-12-25 15:42:00,2.87882,2.87903,2.87822,2.87841,7500000.0
2009-12-25 15:47:00,2.8775,2.87788,2.87568,2.87743,6000000.0
2009-12-25 15:49:00,2.87689,2.87808,2.87563,2.87563,6000000.0
2009-12-25 15:54:00,2.87497,2.87507,2.87148,2.8748,5250000.0
2009-12-25 15:55:00,2.87357,2.87663,2.87277,2.87632,6750000.0
2009-12-25 15:57:00,2.8746,2.87611,2.8746,2.87549,5500000.0
2009-12-25 15:59:00,2.87512,2.8756,2.87193,2.8752,6750000.0
2009-12-25 16:01:00,2.87552,2.87612,2.87272,2.87491,5750000.0
2009-12-25 16:06:00,2.87607,2.87728,2.87568,2.87671,5250000.0
2009-12-25 16:07:00,2.87593,2.87728,2.87378,2.87672,9750000.0
2009-12-25 16:10:00,2.87715,2.87715,2.87345,2.87686,10750000.0
2009-12-25 16:11:00,2.87732,2.87772,2.87563,2.87563,9000000.0
2009-12-25 16:15:00,2.8769,2.87716,2.87578,2.8765,7000000.0
2009-12-25 16:16:00,2.87738,2.87743,2.87542,2.87743,9500000.0
2009-12-25 16:40:00,2.87758,2.87842,2.87505,2.87829,8750000.0
2009-12-25 16:41:00,2.87834,2.87842,2.8775,2.87837,10500000.0
2009-12-25 16:43:00,2.87768,2.87957,2.87378,2.87824,7750000.0
2009-12-25 16:45:00,2.87846,2.87932,2.87422,2.87855,9000000.0
2009-12-25 16:46:00,2.87872,2.87898,2.87598,2.87855,7500000.0
2009-12-25 16:47:00,2.87719,2.87908,2.87719,2.87822,5500000.0
2009-12-25 16:48:00,2.87743,2.87811,2.87492,2.8775,8250000.0
2009-12-25 17:20:00,2.88018,2.88149,2.87727,2.878,11250000.0
2009-12-25 19:00:00,2.87847,2.88012,2.87727,2.88012,7750000.0
2009-12-25 19:01:00,2.88012,2.88012,2.87882,2.87882,7510000.0
2009-12-25 23:05:00,2.87567,2.87592,2.87181,2.87243,10380000.0
2009-12-25 23:06:00,2.87908,2.87963,2.87583,2.87931,9260000.0
2009-12-25 23:43:00,2.87598,2.87609,2.87142,2.8759,7000000.0
2009-12-25 23:47:00,2.87579,2.87597,2.87342,2.87592,13500000.0
2009-12-25 23:53:00,2.87362,2.87648,2.87318,2.87648,12000000.0
2009-12-28 00:00:00,2.87471,2.88095,2.87307,2.88095,7500000.0
2009-12-28 00:01:00,2.87528,2.88054,2.87528,2.88054,6250000.0
2009-12-28 00:02:00,2.87782,2.87853,2.87343,2.87343,10500000.0
2009-12-28 00:03:00,2.88027,2.88167,2.88027,2.88157,10750000.0
2009-12-28 00:05:00,2.88152,2.88212,2.88072,2.88136,10750000.0
2009-12-28 00:09:00,2.87821,2.87868,2.87751,2.87751,7750000.0
2009-12-28 00:10:00,2.88191,2.88192,2.88002,2.88165,8500000.0
2009-12-28 00:11:00,2.87839,2.87842,2.87657,2.87812,7000000.0
2009-12-28 00:12:00,2.8815,2.8815,2.87602,2.87917,14750000.0
2009-12-28 00:13:00,2.88195,2.88197,2.88076,2.88151,5250000.0
2009-12-28 00:14:00,2.87942,2.88194,2.87623,2.88025,10130000.0
2009-12-28 00:15:00,2.87775,2.88153,2.87678,2.87735,11380000.0
2009-12-28 00:16:00,2.87927,2.88229,2.87665,2.87907,7500000.0
2009-12-28 00:17:00,2.8825,2.88279,2.87808,2.88103,9750000.0
2009-12-28 00:18:00,2.88358,2.88371,2.88158,2.88358,10750000.0
2009-12-28 00:20:00,2.88054,2.88361,2.88054,2.88361,13500000.0
2009-12-28 00:22:00,2.88286,2.8838,2.87727,2.8838,11750000.0
2009-12-28 00:24:00,2.88348,2.88438,2.88068,2.88402,8500000.0
2009-12-28 00:26:00,2.88091,2.88092,2.87928,2.88091,7130000.0
2009-12-28 00:27:00,2.88184,2.88282,2.87835,2.8817,6390000.0
2009-12-28 00:29:00,2.88411,2.88458,2.88053,2.8844,8130000.0
2009-12-28 00:30:00,2.88106,2.88383,2.87886,2.88383,8250000.0
2009-12-28 00:32:00,2.87777,2.88359,2.87777,2.88359,14250000.0
2009-12-28 00:34:00,2.88124,2.88223,2.87599,2.87599,7000000.0
2009-12-28 00:35:00,2.88195,2.88445,2.88113,2.88392,7000000.0
2009-12-28 00:37:00,2.88435,2.88491,2.88327,2.88489,9380000.0
2009-12-28 00:38:00,2.88054,2.88173,2.88005,2.88005,7000000.0
2009-12-28 00:39:00,2.88481,2.88511,2.8845,2.88511,7630000.0
2009-12-28 00:45:00,2.88506,2.88531,2.88137,2.88531,6000000.0
2009-12-28 00:46:00,2.88654,2.88654,2.88485,2.88584,6750000.0
2009-12-28 00:47:00,2.87851,2.88553,2.87851,2.88553,5750000.0
2009-12-28 00:49:00,2.8834,2.88702,2.88271,2.88665,9250000.0
2009-12-28 00:50:00,2.88071,2.88511,2.88071,2.88243,9750000.0
2009-12-28 00:51:00,2.88592,2.88592,2.87876,2.88078,12380000.0
2009-12-28 00:52:00,2.88054,2.88577,2.88054,2.88577,12000000.0
2009-12-28 00:53:00,2.8799,2.8847,2.8799,2.8847,7500000.0
2009-12-28 00:54:00,2.8835,2.88456,2.88067,2.88067,6380000.0
2009-12-28 00:55:00,2.8802,2.88387,2.8775,2.88049,19250000.0
2009-12-28 00:56:00,2.88501,2.88501,2.87743,2.88456,9000000.0
2009-12-28 00:58:00,2.88677,2.88677,2.88467,2.88657,6250000.0
2009-12-28 00:59:00,2.8852,2.88608,2.88083,2.88329,7250000.0
2009-12-28 01:00:00,2.88167,2.88534,2.87979,2.88254,5630000.0
2009-12-28 01:01:00,2.88565,2.88735,2.88135,2.88735,11250000.0
2009-12-28 01:02:00,2.88228,2.88661,2.88054,2.88255,10750000.0
2009-12-28 01:03:00,2.88782,2.88795,2.88262,2.88262,8500000.0
2009-12-28 01:04:00,2.88732,2.88732,2.87855,2.88003,7250000.0
2009-12-28 01:05:00,2.88604,2.88668,2.88053,2.88482,8000000.0
2009-12-28 01:06:00,2.88482,2.88716,2.87929,2.882,11260000.0
2009-12-28 01:07:00,2.88235,2.88646,2.88003,2.88266,6380000.0
2009-12-28 01:08:00,2.8862,2.88766,2.88004,2.88766,10380000.0
2009-12-28 01:09:00,2.88627,2.8869,2.88195,2.88515,8750000.0
2009-12-28 01:10:00,2.88618,2.88773,2.88045,2.88773,5750000.0
2009-12-28 01:11:00,2.88299,2.88879,2.88003,2.88377,17380000.0
2009-12-28 01:12:00,2.88441,2.88759,2.88015,2.88759,7750000.0
2009-12-28 01:13:00,2.88268,2.88855,2.88248,2.88487,18250000.0
2009-12-28 01:14:00,2.8858,2.88673,2.88023,2.88637,6500000.0
2009-12-28 01:15:00,2.88381,2.88537,2.88115,2.88537,7000000.0
2009-12-28 01:16:00,2.88109,2.88693,2.88045,2.88693,20250000.0
2009-12-28 01:18:00,2.88278,2.88608,2.88241,2.8842,9000000.0
2009-12-28 01:19:00,2.88106,2.88721,2.87869,2.88721,5500000.0
2009-12-28 01:20:00,2.88818,2.8883,2.88818,2.8883,1750000.0
2009-12-28 01:21:00,2.87873,2.88709,2.87873,2.88709,8500000.0
2009-12-28 01:23:00,2.88115,2.88763,2.88115,2.88763,7000000.0
2009-12-28 01:24:00,2.88612,2.8863,2.88037,2.88595,8000000.0
2009-12-28 01:25:00,2.88788,2.8882,2.88472,2.88765,9750000.0
2009-12-28 01:26:00,2.8842,2.88503,2.88274,2.88359,9500000.0
2009-12-28 01:27:00,2.88506,2.88635,2.88122,2.88366,11750000.0
2009-12-28 01:28:00,2.8881,2.88842,2.88433,2.88512,12880000.0
2009-12-28 01:29:00,2.88487,2.88783,2.88276,2.88783,7750000.0
2009-12-28 01:30:00,2.88683,2.88683,2.88081,2.88575,6250000.0
2009-12-28 01:31:00,2.88232,2.88428,2.88079,2.88132,7500000.0
2009-12-28 01:32:00,2.88677,2.88677,2.8804,2.8804,6130000.0
2009-12-28 01:33:00,2.88722,2.88767,2.88423,2.88717,7130000.0
2009-12-28 01:34:00,2.88182,2.8848,2.88014,2.88114,11000000.0
2009-12-28 01:35:00,2.88608,2.88803,2.88558,2.88592,13750000.0
2009-12-28 01:36:00,2.87872,2.88122,2.87662,2.88122,7750000.0
2009-12-28 01:37:00,2.88635,2.88656,2.88139,2.88139,9750000.0
2009-12-28 01:38:00,2.88176,2.88487,2.87941,2.88202,10000000.0
2009-12-28 01:39:00,2.87623,2.88318,2.87623,2.88114,7000000.0
2009-12-28 01:40:00,2.87955,2.88402,2.87955,2.88234,6250000.0
2009-12-28 01:41:00,2.882,2.882,2.8769,2.87877,10250000.0
2009-12-28 01:42:00,2.88537,2.88537,2.87965,2.8818,10500000.0
2009-12-28 01:43:00,2.88296,2.88409,2.88114,2.88282,8500000.0
2009-12-28 01:44:00,2.88131,2.88235,2.87833,2.88174,8750000.0
2009-12-28 01:45:00,2.88121,2.88389,2.88117,2.88117,5750000.0
2009-12-28 01:46:00,2.88031,2.88032,2.87608,2.87847,9000000.0
2009-12-28 01:47:00,2.88415,2.88415,2.87827,2.88078,8250000.0
2009-12-28 01:48:00,2.88028,2.88338,2.87683,2.88247,18750000.0
2009-12-28 01:49:00,2.88085,2.88256,2.87865,2.87865,8750000.0
2009-12-28 01:50:00,2.8813,2.8844,2.87733,2.87733,24500000.0
2009-12-28 01:51:00,2.88139,2.88139,2.87691,2.88021,8000000.0
2009-12-28 01:52:00,2.87847,2.88301,2.87847,2.88061,8000000.0
2009-12-28 01:53:00,2.88142,2.88406,2.8803,2.88084,5880000.0
2009-12-28 01:54:00,2.88476,2.88476,2.87809,2.88394,7250000.0
2009-12-28 01:55:00,2.88068,2.8844,2.88068,2.88091,10750000.0
2009-12-28 01:56:00,2.88145,2.88145,2.87871,2.87956,8500000.0
2009-12-28 01:57:00,2.88041,2.88463,2.88041,2.88463,7250000.0
2009-12-28 01:58:00,2.8778,2.88302,2.8778,2.87935,9000000.0
2009-12-28 02:01:00,2.88003,2.88266,2.87701,2.87701,6750000.0
2009-12-28 02:02:00,2.88317,2.88408,2.88081,2.88387,7000000.0
2009-12-28 02:03:00,2.88021,2.88181,2.87966,2.88113,6250000.0
2009-12-28 02:04:00,2.88235,2.88381,2.88051,2.88051,6250000.0
2009-12-28 02:05:00,2.88189,2.88417,2.87641,2.88417,9250000.0
2009-12-28 02:06:00,2.88405,2.88405,2.87803,2.88132,12000000.0
2009-12-28 02:07:00,2.88202,2.88255,2.87807,2.88139,8000000.0
2009-12-28 02:08:00,2.88098,2.88141,2.87704,2.88054,9250000.0
2009-12-28 02:09:00,2.87896,2.8845,2.87896,2.88209,20250000.0
2009-12-28 02:10:00,2.87732,2.88156,2.87732,2.88088,8500000.0
2009-12-28 02:11:00,2.88562,2.88562,2.87727,2.88205,18000000.0
2009-12-28 02:12:00,2.88172,2.88288,2.87793,2.8816,7750000.0
2009-12-28 02:13:00,2.88021,2.88236,2.87798,2.8811,15380000.0
2009-12-28 02:14:00,2.88326,2.88427,2.88049,2.88049,5250000.0
2009-12-28 02:15:00,2.88044,2.88162,2.87759,2.88,13250000.0
2009-12-28 02:16:00,2.88026,2.88483,2.88026,2.88206,8500000.0
2009-12-28 02:17:00,2.88316,2.88345,2.87834,2.88179,12000000.0
2009-12-28 02:18:00,2.88154,2.88447,2.88082,2.88393,10000000.0
2009-12-28 02:19:00,2.88214,2.88418,2.88053,2.88075,6130000.0
2009-12-28 02:20:00,2.88427,2.88532,2.87704,2.87704,9500000.0
2009-12-28 02:21:00,2.88336,2.8842,2.87944,2.88216,8000000.0
2009-12-28 02:22:00,2.88078,2.88291,2.88078,2.88291,5880000.0
2009-12-28 02:23:00,2.88552,2.88552,2.87843,2.88072,5500000.0
2009-12-28 02:24:00,2.8835,2.88455,2.88036,2.88036,13000000.0
2009-12-28 02:25:00,2.88282,2.88453,2.87948,2.88175,11750000.0
2009-12-28 02:26:00,2.88603,2.88653,2.88298,2.88612,12000000.0
2009-12-28 02:27:00,2.88071,2.88412,2.88071,2.88337,8750000.0
2009-12-28 02:28:00,2.88158,2.88494,2.88158,2.88213,9750000.0
2009-12-28 02:29:00,2.88276,2.88461,2.88126,2.88147,6130000.0
2009-12-28 02:30:00,2.88505,2.88505,2.87819,2.88216,8250000.0
2009-12-28 02:31:00,2.87999,2.8838,2.87896,2.88137,13250000.0
2009-12-28 02:32:00,2.8774,2.88095,2.87734,2.88095,8880000.0
2009-12-28 02:33:00,2.88185,2.88258,2.87992,2.87992,7500000.0
2009-12-28 02:34:00,2.88082,2.88423,2.87738,2.88423,9500000.0
2009-12-28 02:35:00,2.88234,2.88363,2.87853,2.88122,10250000.0
2009-12-28 02:36:00,2.88224,2.88434,2.88068,2.88434,7000000.0
2009-12-28 02:37:00,2.88156,2.8817,2.87767,2.87767,8750000.0
2009-12-28 02:38:00,2.88483,2.88483,2.87851,2.87851,6500000.0
2009-12-28 02:40:00,2.88546,2.88546,2.88164,2.88462,5500000.0
2009-12-28 02:41:00,2.88017,2.88359,2.88017,2.8812,10880000.0
2009-12-28 02:42:00,2.88105,2.88192,2.87743,2.88102,9000000.0
2009-12-28 02:43:00,2.88147,2.88488,2.87873,2.88284,16630000.0
2009-12-28 02:44:00,2.88208,2.8827,2.87834,2.87848,7750000.0
2009-12-28 02:45:00,2.88453,2.88453,2.87849,2.88263,6250000.0
2009-12-28 02:46:00,2.87956,2.88522,2.87956,2.88311,19260000.0
2009-12-28 02:47:00,2.8824,2.88437,2.87989,2.8823,7750000.0
2009-12-28 02:48:00,2.88515,2.88515,2.87872,2.88184,16750000.0
2009-12-28 02:49:00,2.8824,2.88266,2.87804,2.88266,5130000.0
2009-12-28 02:50:00,2.8833,2.88623,2.88278,2.88278,5500000.0
2009-12-28 02:51:00,2.88402,2.8867,2.88149,2.8824,14000000.0
2009-12-28 02:52:00,2.88289,2.88402,2.87945,2.88292,7250000.0
2009-12-28 02:53:00,2.88269,2.8855,2.88061,2.8818,10500000.0
2009-12-28 02:54:00,2.88219,2.88568,2.88177,2.88387,8880000.0
2009-12-28 02:55:00,2.88207,2.8872,2.88148,2.88708,9250000.0
2009-12-28 02:56:00,2.88488,2.8869,2.88397,2.8869,5630000.0
2009-12-28 02:57:00,2.88738,2.88738,2.88136,2.88371,8250000.0
2009-12-28 02:58:00,2.8849,2.88601,2.8811,2.88375,13000000.0
2009-12-28 02:59:00,2.88441,2.8861,2.88003,2.88367,6250000.0
2009-12-28 03:00:00,2.88126,2.88496,2.88126,2.88405,12000000.0
2009-12-28 03:01:00,2.88399,2.88632,2.88398,2.88404,6130000.0
2009-12-28 03:02:00,2.88322,2.88642,2.88163,2.88642,10130000.0
2009-12-28 03:03:00,2.88415,2.88696,2.88384,2.88474,6630000.0
2009-12-28 03:04:00,2.88462,2.88796,2.88159,2.88487,21380000.0
2009-12-28 03:05:00,2.88549,2.8867,2.88345,2.88397,7130000.0
2009-12-28 03:06:00,2.883,2.88549,2.88113,2.8842,6250000.0
2009-12-28 03:07:00,2.88341,2.88615,2.88341,2.88615,8750000.0
2009-12-28 03:08:00,2.88129,2.88672,2.88129,2.88354,9250000.0
2009-12-28 03:09:00,2.88381,2.88693,2.88281,2.88362,14250000.0
2009-12-28 03:10:00,2.88451,2.88707,2.88094,2.88094,9250000.0
2009-12-28 03:11:00,2.88214,2.88507,2.87864,2.88187,13250000.0
2009-12-28 03:12:00,2.885,2.88666,2.88217,2.88217,5500000.0
2009-12-28 03:13:00,2.88424,2.88474,2.88376,2.8838,6750000.0
2009-12-28 03:14:00,2.88818,2.88818,2.88116,2.88432,6750000.0
2009-12-28 03:15:00,2.88534,2.88802,2.88209,2.88209,15130000.0
2009-12-28 03:16:00,2.88194,2.8867,2.88099,2.88099,8500000.0
2009-12-28 03:17:00,2.88395,2.88667,2.88295,2.88384,6130000.0
2009-12-28 03:19:00,2.88787,2.88787,2.88345,2.88345,5250000.0
2009-12-28 03:20:00,2.88477,2.8871,2.88399,2.88399,7750000.0
2009-12-28 03:21:00,2.88315,2.88652,2.88315,2.88576,8630000.0
2009-12-28 03:22:00,2.88655,2.88655,2.88254,2.88254,7000000.0
2009-12-28 03:23:00,2.88223,2.88267,2.8791,2.88233,8500000.0
2009-12-28 03:24:00,2.88597,2.88725,2.88597,2.8872,7500000.0
2009-12-28 03:25:00,2.87809,2.88613,2.87809,2.88613,8880000.0
2009-12-28 03:26:00,2.88333,2.88575,2.8809,2.88284,23000000.0
2009-12-28 03:27:00,2.88376,2.88376,2.87928,2.87953,7500000.0
2009-12-28 03:28:00,2.8801,2.88472,2.8801,2.88226,10250000.0
2009-12-28 03:29:00,2.88222,2.88222,2.88015,2.88204,8250000.0
2009-12-28 03:30:00,2.88229,2.88263,2.87861,2.88207,8130000.0
2009-12-28 03:31:00,2.88181,2.88181,2.87567,2.8818,21250000.0
2009-12-28 03:32:00,2.8827,2.88374,2.87758,2.88178,7880000.0
2009-12-28 03:33:00,2.88234,2.88424,2.88181,2.88424,7380000.0
2009-12-28 03:34:00,2.87898,2.8815,2.87879,2.88037,13750000.0
2009-12-28 03:35:00,2.88123,2.88397,2.87983,2.88112,8500000.0
2009-12-28 03:36:00,2.8795,2.88497,2.8795,2.88497,11000000.0
2009-12-28 03:37:00,2.88203,2.88498,2.88066,2.88182,13750000.0
2009-12-28 03:39:00,2.88262,2.88471,2.88234,2.88471,10250000.0
2009-12-28 03:40:00,2.88132,2.88132,2.87772,2.88131,8500000.0
2009-12-28 03:41:00,2.88539,2.88539,2.88176,2.88203,7750000.0
2009-12-28 03:42:00,2.88006,2.88499,2.87898,2.88499,8500000.0
2009-12-28 03:43:00,2.87946,2.88469,2.87946,2.88131,9750000.0
2009-12-28 03:44:00,2.87877,2.88403,2.87877,2.87923,9500000.0
2009-12-28 03:45:00,2.88099,2.88323,2.87772,2.88113,12630000.0
2009-12-28 03:46:00,2.88172,2.88361,2.88061,2.88079,5250000.0
2009-12-28 03:47:00,2.88031,2.88031,2.87657,2.88016,17250000.0
2009-12-28 03:48:00,2.88031,2.88391,2.87984,2.88382,8500000.0
2009-12-28 03:49:00,2.87975,2.88288,2.87975,2.88076,6250000.0
2009-12-28 03:50:00,2.88046,2.88284,2.88029,2.88083,10000000.0
2009-12-28 03:51:00,2.8824,2.88453,2.88215,2.88453,5750000.0
2009-12-28 03:52:00,2.88015,2.88236,2.87946,2.87995,12250000.0
2009-12-28 03:53:00,2.88274,2.88274,2.87658,2.87967,7250000.0
2009-12-28 03:54:00,2.87998,2.88166,2.87932,2.87932,10750000.0
2009-12-28 03:55:00,2.87621,2.88282,2.87621,2.87909,5500000.0
2009-12-28 03:56:00,2.87858,2.88182,2.87799,2.87799,9250000.0
2009-12-28 03:57:00,2.87437,2.88132,2.87437,2.88132,12750000.0
2009-12-28 03:58:00,2.88213,2.88213,2.87501,2.87501,8250000.0
2009-12-28 03:59:00,2.87876,2.88081,2.87471,2.87471,5250000.0
2009-12-28 04:00:00,2.87855,2.88093,2.87727,2.88093,8250000.0
2009-12-28 04:01:00,2.87881,2.88297,2.87881,2.88193,6500000.0
2009-12-28 04:02:00,2.87801,2.8814,2.87574,2.8814,6250000.0
2009-12-28 04:03:00,2.87896,2.88187,2.87676,2.87976,7500000.0
2009-12-28 04:04:00,2.87932,2.88057,2.87899,2.87912,9000000.0
2009-12-28 04:05:00,2.87898,2.8827,2.87898,2.87906,6750000.0
2009-12-28 04:06:00,2.88029,2.88403,2.8802,2.88049,9500000.0
2009-12-28 04:07:00,2.87676,2.88121,2.87676,2.8773,10000000.0
2009-12-28 04:08:00,2.87993,2.88254,2.87823,2.87996,7750000.0
2009-12-28 04:09:00,2.87893,2.88,2.87641,2.87932,10750000.0
2009-12-28 04:10:00,2.8803,2.88253,2.87954,2.87954,8000000.0
2009-12-28 04:11:00,2.8797,2.88306,2.8769,2.8769,8250000.0
2009-12-28 04:12:00,2.87992,2.88182,2.87771,2.88182,10000000.0
2009-12-28 04:13:00,2.87718,2.88141,2.87718,2.87741,4000000.0
2009-12-28 04:14:00,2.87833,2.87915,2.87433,2.87435,8250000.0
2009-12-28 04:15:00,2.87972,2.88277,2.8753,2.87908,7000000.0
2009-12-28 04:16:00,2.87842,2.88189,2.87546,2.88189,10750000.0
2009-12-28 04:17:00,2.87841,2.87897,2.87622,2.87678,5880000.0
2009-12-28 04:18:00,2.87691,2.88213,2.87691,2.88009,6250000.0
2009-12-28 04:19:00,2.8815,2.8815,2.87514,2.87514,8000000.0
2009-12-28 04:20:00,2.88277,2.88277,2.87817,2.87817,7750000.0
2009-12-28 04:21:00,2.8778,2.88117,2.87778,2.87874,7500000.0
2009-12-28 04:22:00,2.87925,2.88332,2.87925,2.88316,6380000.0
2009-12-28 04:23:00,2.87946,2.88265,2.87895,2.88265,7500000.0
2009-12-28 04:24:00,2.87411,2.88187,2.87411,2.87839,7500000.0
2009-12-28 04:25:00,2.88227,2.88227,2.87626,2.87626,13250000.0
2009-12-28 04:26:00,2.87352,2.87862,2.87339,2.87722,6000000.0
2009-12-28 04:27:00,2.87857,2.88129,2.87755,2.88129,5500000.0
2009-12-28 04:28:00,2.88285,2.88285,2.87759,2.87759,9500000.0
2009-12-28 04:29:00,2.87881,2.87994,2.87612,2.87664,8250000.0
2009-12-28 04:30:00,2.87844,2.88156,2.87473,2.87885,7750000.0
2009-12-28 04:31:00,2.87783,2.87869,2.8748,2.8776,8250000.0
2009-12-28 04:32:00,2.87806,2.88045,2.87496,2.87622,8630000.0
2009-12-28 04:33:00,2.87799,2.88163,2.87526,2.88163,11000000.0
2009-12-28 04:34:00,2.87595,2.87805,2.87595,2.87742,12000000.0
2009-12-28 04:35:00,2.87732,2.87979,2.87732,2.87927,9000000.0
2009-12-28 04:36:00,2.87624,2.88001,2.87345,2.87858,7250000.0
2009-12-28 04:37:00,2.8834,2.8834,2.87799,2.88207,11250000.0
2009-12-28 04:38:00,2.8792,2.88121,2.87716,2.8772,7250000.0
2009-12-28 04:39:00,2.88321,2.88321,2.87921,2.88251,6500000.0
2009-12-28 04:40:00,2.87645,2.88194,2.87645,2.87962,8750000.0
2009-12-28 04:41:00,2.8755,2.88079,2.8755,2.87809,7500000.0
2009-12-28 04:42:00,2.88312,2.88312,2.87892,2.88305,6000000.0
2009-12-28 04:44:00,2.88342,2.88342,2.88261,2.88278,9250000.0
2009-12-28 04:45:00,2.87985,2.88135,2.87525,2.87855,9630000.0
2009-12-28 04:46:00,2.8795,2.88186,2.87711,2.87863,8500000.0
2009-12-28 04:47:00,2.87644,2.88241,2.87529,2.87529,9250000.0
2009-12-28 04:48:00,2.87837,2.88164,2.87692,2.88164,8500000.0
2009-12-28 04:49:00,2.87671,2.88144,2.87671,2.87953,7750000.0
2009-12-28 04:50:00,2.87351,2.88155,2.87351,2.88155,9750000.0
2009-12-28 04:52:00,2.87885,2.88097,2.87626,2.87631,7750000.0
2009-12-28 04:53:00,2.87795,2.8781,2.87443,2.8776,9260000.0
2009-12-28 04:54:00,2.87376,2.88028,2.87376,2.87682,8250000.0
2009-12-28 04:55:00,2.87725,2.88029,2.87377,2.87511,10750000.0
2009-12-28 04:56:00,2.88092,2.88092,2.8755,2.87673,8500000.0
2009-12-28 04:57:00,2.87615,2.87942,2.87506,2.87573,5250000.0
2009-12-28 04:58:00,2.87626,2.87626,2.87249,2.87615,9000000.0
2009-12-28 04:59:00,2.87763,2.87965,2.87563,2.87668,8630000.0
2009-12-28 05:00:00,2.87622,2.87866,2.87469,2.8766,7500000.0
2009-12-28 05:01:00,2.88074,2.88074,2.87283,2.87283,6000000.0
2009-12-28 05:02:00,2.87693,2.87986,2.87457,2.87457,7000000.0
2009-12-28 05:03:00,2.8721,2.87584,2.8721,2.87584,8000000.0
2009-12-28 05:04:00,2.87712,2.87883,2.87502,2.87667,6000000.0
2009-12-28 05:05:00,2.87664,2.87705,2.87541,2.87551,9250000.0
2009-12-28 05:06:00,2.88045,2.88045,2.87515,2.87515,8130000.0
2009-12-28 05:07:00,2.87716,2.88043,2.87716,2.8781,13000000.0
2009-12-28 05:08:00,2.87585,2.87585,2.87354,2.87558,7760000.0
2009-12-28 05:09:00,2.87698,2.87967,2.87647,2.87684,8500000.0
2009-12-28 05:10:00,2.87598,2.87614,2.87182,2.87579,8500000.0
2009-12-28 05:11:00,2.87574,2.87919,2.8749,2.87525,10000000.0
2009-12-28 05:12:00,2.87416,2.87665,2.87416,2.87642,11630000.0
2009-12-28 05:13:00,2.8809,2.8809,2.876,2.87612,10630000.0
2009-12-28 05:14:00,2.87719,2.88068,2.87719,2.87739,7500000.0
2009-12-28 05:15:00,2.87339,2.87862,2.87339,2.87756,5880000.0
2009-12-28 05:16:00,2.87675,2.88036,2.8746,2.87698,10130000.0
2009-12-28 05:17:00,2.87606,2.87692,2.87602,2.87617,8130000.0
2009-12-28 05:18:00,2.87755,2.88047,2.87602,2.877,8880000.0
2009-12-28 05:19:00,2.87704,2.88041,2.87465,2.88041,6500000.0
2009-12-28 05:20:00,2.87678,2.87678,2.87457,2.87596,5750000.0
2009-12-28 05:21:00,2.87601,2.87624,2.87397,2.87547,9500000.0
2009-12-28 05:22:00,2.87621,2.87934,2.87326,2.87326,12250000.0
2009-12-28 05:23:00,2.87594,2.87931,2.87594,2.8774,5250000.0
2009-12-28 05:24:00,2.87673,2.88058,2.87438,2.87687,8250000.0
2009-12-28 05:25:00,2.87619,2.87643,2.87261,2.87593,7750000.0
2009-12-28 05:26:00,2.87665,2.88078,2.87665,2.88078,7630000.0
2009-12-28 05:28:00,2.87954,2.88103,2.87673,2.87673,7500000.0
2009-12-28 05:29:00,2.87666,2.87997,2.87387,2.87689,10630000.0
2009-12-28 05:30:00,2.8813,2.8813,2.87532,2.87734,13380000.0
2009-12-28 05:31:00,2.87586,2.87947,2.87451,2.87683,8250000.0
2009-12-28 05:32:00,2.87669,2.87962,2.87381,2.87962,6380000.0
2009-12-28 05:33:00,2.88061,2.88061,2.8742,2.877,7750000.0
2009-12-28 05:34:00,2.87418,2.87697,2.87263,2.87632,7750000.0
2009-12-28 05:35:00,2.87994,2.87997,2.87676,2.87997,6130000.0
2009-12-28 05:36:00,2.87733,2.88112,2.87691,2.8808,17130000.0
2009-12-28 05:37:00,2.87465,2.87696,2.8736,2.87647,10750000.0
2009-12-28 05:38:00,2.87719,2.8809,2.87664,2.8808,7750000.0
2009-12-28 05:39:00,2.87695,2.87739,2.87525,2.87644,7380000.0
2009-12-28 05:40:00,2.88143,2.88143,2.87433,2.87709,10500000.0
2009-12-28 05:41:00,2.87719,2.88062,2.87379,2.8785,10750000.0
2009-12-28 05:42:00,2.87676,2.87784,2.8735,2.87392,5250000.0
2009-12-28 05:43:00,2.88142,2.88142,2.87522,2.87551,9000000.0
2009-12-28 05:44:00,2.87987,2.87987,2.87335,2.87531,6250000.0
2009-12-28 05:45:00,2.87737,2.88128,2.87737,2.88119,8750000.0
2009-12-28 05:46:00,2.87844,2.88061,2.87646,2.87781,11000000.0
2009-12-28 05:47:00,2.88164,2.88164,2.8774,2.87838,8500000.0
2009-12-28 05:48:00,2.87744,2.87906,2.87479,2.87535,6000000.0
2009-12-28 05:49:00,2.87467,2.87692,2.87378,2.87677,6880000.0
2009-12-28 05:50:00,2.87752,2.88203,2.87686,2.8783,7500000.0
2009-12-28 05:51:00,2.87639,2.87677,2.87479,2.87677,8750000.0
2009-12-28 05:52:00,2.88062,2.88062,2.87536,2.87564,10380000.0
2009-12-28 05:53:00,2.88152,2.88218,2.87732,2.88217,5750000.0
2009-12-28 05:54:00,2.87662,2.87742,2.87606,2.87682,6000000.0
2009-12-28 05:55:00,2.87765,2.88046,2.87653,2.87653,12750000.0
2009-12-28 05:57:00,2.88133,2.88133,2.87715,2.87822,9130000.0
2009-12-28 05:58:00,2.87709,2.88085,2.87686,2.88085,7130000.0
2009-12-28 05:59:00,2.87526,2.87827,2.87356,2.87571,6380000.0
2009-12-28 06:00:00,2.88138,2.88138,2.87543,2.87543,7250000.0
2009-12-28 06:02:00,2.88155,2.88252,2.8767,2.87795,7250000.0
2009-12-28 06:03:00,2.8789,2.88018,2.87835,2.87835,8630000.0
2009-12-28 06:04:00,2.87645,2.88204,2.87645,2.87808,10500000.0
2009-12-28 06:05:00,2.87892,2.88077,2.87471,2.87471,12750000.0
2009-12-28 06:06:00,2.87779,2.87821,2.87714,2.87763,6500000.0
2009-12-28 06:07:00,2.87847,2.88138,2.87681,2.87822,5250000.0
2009-12-28 06:08:00,2.87796,2.8802,2.87618,2.87859,9750000.0
2009-12-28 06:09:00,2.87987,2.88328,2.87987,2.8827,5750000.0
2009-12-28 06:10:00,2.87822,2.88194,2.87608,2.88169,7630000.0
2009-12-28 06:11:00,2.87793,2.87853,2.87472,2.8781,5750000.0
2009-12-28 06:12:00,2.88127,2.88358,2.87929,2.87929,7000000.0
2009-12-28 06:13:00,2.87821,2.87948,2.87664,2.87783,6750000.0
2009-12-28 06:14:00,2.8827,2.8827,2.87852,2.87877,5250000.0
2009-12-28 06:15:00,2.87463,2.88208,2.87463,2.88099,6380000.0
2009-12-28 06:17:00,2.87955,2.88136,2.87852,2.87889,11750000.0
2009-12-28 06:19:00,2.87857,2.88179,2.87744,2.87896,12750000.0
2009-12-28 06:20:00,2.8788,2.87934,2.87635,2.8789,10760000.0
2009-12-28 06:21:00,2.88298,2.88298,2.87824,2.87982,15000000.0
2009-12-28 06:22:00,2.88007,2.88361,2.87723,2.88315,8130000.0
2009-12-28 06:23:00,2.87928,2.88059,2.87625,2.87975,7250000.0
2009-12-28 06:24:00,2.88096,2.88222,2.88002,2.88002,6750000.0
2009-12-28 06:25:00,2.87756,2.87965,2.87684,2.87684,6750000.0
2009-12-28 06:26:00,2.87992,2.88301,2.87867,2.88008,10250000.0
2009-12-28 06:27:00,2.88086,2.88393,2.87604,2.87604,14250000.0
2009-12-28 06:28:00,2.88037,2.88037,2.87694,2.87892,6750000.0
2009-12-28 06:29:00,2.8783,2.88202,2.87804,2.87866,7250000.0
2009-12-28 06:31:00,2.88267,2.88267,2.88036,2.88036,5500000.0
2009-12-28 06:32:00,2.88124,2.88407,2.87901,2.88091,11750000.0
2009-12-28 06:33:00,2.87947,2.88288,2.87792,2.88288,7380000.0
2009-12-28 06:34:00,2.87961,2.87961,2.87548,2.87548,5500000.0
2009-12-28 06:35:00,2.87989,2.8809,2.87798,2.87967,7000000.0
2009-12-28 06:36:00,2.87964,2.88028,2.87732,2.87765,13500000.0
2009-12-28 06:37:00,2.88039,2.88137,2.87597,2.87966,11000000.0
2009-12-28 06:38:00,2.8795,2.8801,2.8786,2.8801,8500000.0
2009-12-28 06:39:00,2.87553,2.88235,2.87553,2.88235,5250000.0
2009-12-28 06:40:00,2.88012,2.88219,2.87753,2.87753,5500000.0
2009-12-28 06:41:00,2.87986,2.88228,2.87908,2.87908,6380000.0
2009-12-28 06:42:00,2.87944,2.8795,2.87519,2.8795,14000000.0
2009-12-28 06:44:00,2.87975,2.88012,2.87925,2.88012,7500000.0
2009-12-28 06:45:00,2.87657,2.87969,2.87471,2.87969,7250000.0
2009-12-28 06:46:00,2.8811,2.88265,2.87781,2.87979,9000000.0
2009-12-28 06:47:00,2.87883,2.8802,2.87647,2.87957,6000000.0
2009-12-28 06:48:00,2.88335,2.8836,2.87997,2.87997,6000000.0
2009-12-28 06:49:00,2.88023,2.88483,2.87997,2.88483,9500000.0
2009-12-28 06:50:00,2.87961,2.87961,2.87961,2.87961,750000.0
2009-12-28 06:51:00,2.88473,2.88493,2.88089,2.88491,11750000.0
2009-12-28 06:52:00,2.87783,2.87997,2.87673,2.87972,8250000.0
2009-12-28 06:53:00,2.88295,2.88295,2.87702,2.88016,5880000.0
2009-12-28 06:54:00,2.88135,2.8824,2.87825,2.87977,6250000.0
2009-12-28 06:55:00,2.88274,2.88293,2.87744,2.88041,10250000.0
2009-12-28 06:56:00,2.88081,2.88306,2.88081,2.88141,5750000.0
2009-12-28 06:58:00,2.88094,2.88496,2.88094,2.88308,5500000.0
2009-12-28 06:59:00,2.87982,2.88042,2.87743,2.88042,5250000.0
2009-12-28 07:00:00,2.88404,2.88404,2.87883,2.87893,5500000.0
2009-12-28 07:01:00,2.88471,2.88483,2.88112,2.88112,6250000.0
2009-12-28 07:02:00,2.87944,2.87997,2.87774,2.87774,8500000.0
2009-12-28 07:03:00,2.87954,2.88216,2.87759,2.87793,5750000.0
2009-12-28 07:04:00,2.88237,2.88309,2.88035,2.88291,8250000.0
2009-12-28 07:05:00,2.88008,2.88198,2.87882,2.87894,5750000.0
2009-12-28 07:06:00,2.87979,2.88223,2.87852,2.87904,5750000.0
2009-12-28 07:07:00,2.87953,2.88248,2.87938,2.87938,6750000.0
2009-12-28 07:08:00,2.88002,2.8837,2.87967,2.8837,8500000.0
2009-12-28 07:09:00,2.87933,2.87948,2.87714,2.87908,8250000.0
2009-12-28 07:10:00,2.88384,2.88384,2.88048,2.88247,6750000.0
2009-12-28 07:11:00,2.87867,2.88162,2.87824,2.87924,10000000.0
2009-12-28 07:12:00,2.88201,2.88201,2.87744,2.87924,5500000.0
2009-12-28 07:13:00,2.87886,2.88187,2.87886,2.87949,6000000.0
2009-12-28 07:14:00,2.8752,2.88149,2.8752,2.87906,6250000.0
2009-12-28 07:15:00,2.87719,2.88275,2.87719,2.87851,9000000.0
2009-12-28 07:16:00,2.87867,2.87888,2.87773,2.87817,6250000.0
2009-12-28 07:17:00,2.87693,2.88163,2.87693,2.87875,9000000.0
2009-12-28 07:18:00,2.87881,2.8831,2.87867,2.87873,9250000.0
2009-12-28 07:19:00,2.87926,2.88107,2.87904,2.87904,5750000.0
2009-12-28 07:20:00,2.87915,2.88338,2.87915,2.88338,5500000.0
2009-12-28 07:21:00,2.87982,2.88185,2.87641,2.87966,5500000.0
2009-12-28 07:22:00,2.87642,2.88276,2.87642,2.87954,9750000.0
2009-12-28 07:23:00,2.88263,2.88447,2.87962,2.88392,8000000.0
2009-12-28 07:24:00,2.87929,2.87929,2.87551,2.87884,9380000.0
2009-12-28 07:25:00,2.8791,2.88185,2.8773,2.87766,9250000.0
2009-12-28 07:26:00,2.87867,2.87891,2.87857,2.87875,5500000.0
2009-12-28 07:27:00,2.87575,2.88241,2.87575,2.87927,6250000.0
2009-12-28 07:28:00,2.87893,2.88199,2.87609,2.88199,8000000.0
2009-12-28 07:29:00,2.88398,2.88398,2.88319,2.88342,10000000.0
2009-12-28 07:30:00,2.87954,2.88226,2.87906,2.87917,7500000.0
2009-12-28 07:31:00,2.87872,2.87932,2.87814,2.87872,10000000.0
2009-12-28 07:32:00,2.88043,2.88267,2.87719,2.88267,8250000.0
2009-12-28 07:33:00,2.8798,2.88067,2.87878,2.87878,8500000.0
2009-12-28 07:34:00,2.87987,2.88153,2.87898,2.87926,10500000.0
2009-12-28 07:35:00,2.87971,2.88266,2.87803,2.87899,12130000.0
2009-12-28 07:36:00,2.87803,2.88103,2.8755,2.88103,8500000.0
2009-12-28 07:37:00,2.88243,2.88243,2.87916,2.87958,9250000.0
2009-12-28 07:38:00,2.87908,2.88115,2.87571,2.88115,7250000.0
2009-12-28 07:39:00,2.88162,2.88162,2.87643,2.87943,7250000.0
2009-12-28 07:40:00,2.87929,2.88206,2.87549,2.88206,6250000.0
2009-12-28 07:41:00,2.87713,2.88092,2.87632,2.88092,6250000.0
2009-12-28 07:42:00,2.87921,2.88286,2.87921,2.88242,5750000.0
2009-12-28 07:43:00,2.87866,2.88051,2.87563,2.88044,7500000.0
2009-12-28 07:44:00,2.88163,2.88206,2.87771,2.88139,8250000.0
2009-12-28 07:45:00,2.87784,2.88096,2.87607,2.87845,7750000.0
2009-12-28 07:46:00,2.88237,2.88237,2.87625,2.87949,7750000.0
2009-12-28 07:47:00,2.88092,2.8827,2.88071,2.88071,6250000.0
2009-12-28 07:48:00,2.87824,2.88126,2.87604,2.88126,10250000.0
2009-12-28 07:49:00,2.87727,2.88176,2.8745,2.88172,6130000.0
2009-12-28 07:51:00,2.87934,2.88173,2.87793,2.88096,6250000.0
2009-12-28 07:52:00,2.88265,2.88338,2.88094,2.8825,6750000.0
2009-12-28 07:54:00,2.87841,2.88209,2.8782,2.87916,6250000.0
2009-12-28 07:55:00,2.87835,2.88064,2.87563,2.87794,8500000.0
2009-12-28 07:56:00,2.87535,2.88012,2.87535,2.87563,8000000.0
2009-12-28 07:57:00,2.87719,2.88176,2.87719,2.88176,7500000.0
2009-12-28 07:58:00,2.87727,2.8803,2.87555,2.87749,9000000.0
2009-12-28 07:59:00,2.88042,2.88103,2.87722,2.87722,6500000.0
2009-12-28 08:00:00,2.8771,2.88141,2.87542,2.88141,11500000.0
2009-12-28 08:01:00,2.88117,2.88127,2.87636,2.88127,6250000.0
2009-12-28 08:02:00,2.87745,2.87745,2.87302,2.87707,8130000.0
2009-12-28 08:03:00,2.8804,2.88081,2.87572,2.8808,7250000.0
2009-12-28 08:04:00,2.88014,2.88014,2.8777,2.8777,5500000.0
2009-12-28 08:05:00,2.87751,2.88068,2.87453,2.88068,8250000.0
2009-12-28 08:06:00,2.87768,2.88088,2.87677,2.88088,8380000.0
2009-12-28 08:07:00,2.87722,2.87967,2.87645,2.87645,6500000.0
2009-12-28 08:08:00,2.87842,2.88222,2.87842,2.88222,6630000.0
2009-12-28 08:09:00,2.87853,2.87986,2.87756,2.87786,8000000.0
2009-12-28 08:10:00,2.87812,2.87948,2.87747,2.87747,8880000.0
2009-12-28 08:11:00,2.87868,2.88113,2.87643,2.87643,10000000.0
2009-12-28 08:12:00,2.88099,2.88099,2.87602,2.88078,10750000.0
2009-12-28 08:13:00,2.87278,2.87943,2.87278,2.87301,8750000.0
2009-12-28 08:14:00,2.8776,2.88163,2.87677,2.8814,6260000.0
2009-12-28 08:15:00,2.87933,2.88,2.87632,2.87761,6250000.0
2009-12-28 08:16:00,2.88143,2.88161,2.87876,2.88126,11250000.0
2009-12-28 08:17:00,2.8769,2.88253,2.8769,2.88253,11880000.0
2009-12-28 08:18:00,2.88083,2.88083,2.87482,2.88074,5250000.0
2009-12-28 08:19:00,2.87946,2.88216,2.87564,2.8786,6250000.0
2009-12-28 08:20:00,2.8797,2.8806,2.87607,2.87985,9250000.0
2009-12-28 08:21:00,2.88191,2.88192,2.87912,2.87912,14750000.0
2009-12-28 08:22:00,2.87806,2.88015,2.87666,2.87793,5250000.0
2009-12-28 08:23:00,2.87983,2.88054,2.8782,2.8782,5500000.0
2009-12-28 08:24:00,2.88204,2.88204,2.87732,2.87732,6630000.0
2009-12-28 08:25:00,2.88131,2.88131,2.87714,2.87844,8500000.0
2009-12-28 08:26:00,2.87807,2.88152,2.87807,2.88152,5250000.0
2009-12-28 08:27:00,2.87761,2.88436,2.87533,2.88436,8250000.0
2009-12-28 08:28:00,2.87895,2.88318,2.87386,2.88318,10630000.0
2009-12-28 08:29:00,2.87423,2.88133,2.87423,2.8764,5500000.0
2009-12-28 08:30:00,2.88369,2.88369,2.88073,2.88211,12750000.0
2009-12-28 08:31:00,2.87604,2.88123,2.87604,2.88108,5500000.0
2009-12-28 08:32:00,2.88129,2.88129,2.87456,2.87743,7000000.0
2009-12-28 08:33:00,2.87641,2.87756,2.87157,2.87512,5500000.0
2009-12-28 08:34:00,2.87235,2.876,2.87235,2.87259,8500000.0
2009-12-28 08:35:00,2.8726,2.87675,2.8726,2.87313,7500000.0
2009-12-28 08:36:00,2.87512,2.88409,2.87429,2.87857,8000000.0
2009-12-28 08:37:00,2.87489,2.87624,2.8731,2.87586,12250000.0
2009-12-28 08:38:00,2.87268,2.87608,2.86988,2.86988,7500000.0
2009-12-28 08:39:00,2.8721,2.87339,2.87129,2.87208,6380000.0
2009-12-28 08:40:00,2.87669,2.87669,2.87086,2.87197,9250000.0
2009-12-28 08:41:00,2.87276,2.87566,2.87274,2.8728,5750000.0
2009-12-28 08:42:00,2.87141,2.87549,2.87141,2.8734,7250000.0
2009-12-28 08:43:00,2.87529,2.87576,2.87043,2.87433,8630000.0
2009-12-28 08:44:00,2.87568,2.87568,2.86891,2.86891,7750000.0
2009-12-28 08:45:00,2.8729,2.87635,2.87183,2.87329,10500000.0
2009-12-28 08:46:00,2.87306,2.87621,2.87195,2.87621,9250000.0
2009-12-28 08:47:00,2.87007,2.87639,2.87007,2.87398,8750000.0
2009-12-28 08:48:00,2.87504,2.87584,2.87237,2.87467,6250000.0
2009-12-28 08:49:00,2.87429,2.87684,2.87265,2.8742,8750000.0
2009-12-28 08:50:00,2.87304,2.87657,2.87304,2.87552,10750000.0
2009-12-28 08:51:00,2.87556,2.8764,2.87285,2.87493,16000000.0
2009-12-28 08:52:00,2.87576,2.88916,2.87489,2.88916,8500000.0
2009-12-28 08:53:00,2.87676,2.87773,2.87457,2.8751,6750000.0
2009-12-28 08:54:00,2.87838,2.87838,2.87421,2.87703,8250000.0
2009-12-28 08:55:00,2.87571,2.87813,2.87285,2.8747,11500000.0
2009-12-28 08:56:00,2.87354,2.87572,2.87203,2.87356,11500000.0
2009-12-28 08:57:00,2.87363,2.87628,2.87363,2.87524,6380000.0
2009-12-28 08:58:00,2.8762,2.8762,2.87375,2.87453,6250000.0
2009-12-28 08:59:00,2.87523,2.8761,2.87335,2.87358,8380000.0
2009-12-28 09:00:00,2.87474,2.87801,2.87237,2.87801,8750000.0
2009-12-28 09:01:00,2.87504,2.87798,2.87473,2.87732,6500000.0
2009-12-28 09:02:00,2.87751,2.87893,2.87371,2.87603,12250000.0
2009-12-28 09:03:00,2.87686,2.87859,2.87447,2.87447,7500000.0
2009-12-28 09:04:00,2.87888,2.87888,2.87456,2.8751,7380000.0
2009-12-28 09:05:00,2.8782,2.8794,2.8771,2.87738,8750000.0
2009-12-28 09:06:00,2.87895,2.87895,2.87475,2.87514,8250000.0
2009-12-28 09:07:00,2.87307,2.87998,2.87307,2.87998,6380000.0
2009-12-28 09:08:00,2.87413,2.87926,2.87413,2.87816,7250000.0
2009-12-28 09:09:00,2.87751,2.87961,2.87358,2.87811,5250000.0
2009-12-28 09:10:00,2.87696,2.87841,2.87581,2.87641,8000000.0
2009-12-28 09:11:00,2.87582,2.87879,2.87395,2.8774,9500000.0
2009-12-28 09:12:00,2.87765,2.88003,2.87741,2.87802,6750000.0
2009-12-28 09:13:00,2.87897,2.88065,2.8761,2.87727,4880000.0
2009-12-28 09:14:00,2.87716,2.87828,2.87474,2.87748,10500000.0
2009-12-28 09:15:00,2.87676,2.87729,2.87516,2.87654,7630000.0
2009-12-28 09:16:00,2.87457,2.87522,2.87247,2.87247,6750000.0
2009-12-28 09:17:00,2.87625,2.87804,2.87144,2.87804,8250000.0
2009-12-28 09:18:00,2.8753,2.87749,2.87477,2.87477,11500000.0
2009-12-28 09:19:00,2.8766,2.87691,2.87404,2.87404,7750000.0
2009-12-28 09:20:00,2.87573,2.87774,2.8729,2.87501,7000000.0
2009-12-28 09:21:00,2.87375,2.87694,2.87375,2.87612,8880000.0
2009-12-28 09:22:00,2.87384,2.87593,2.87285,2.8749,8500000.0
2009-12-28 09:23:00,2.87565,2.87661,2.8724,2.8724,7000000.0
2009-12-28 09:24:00,2.87624,2.87625,2.87142,2.87625,7000000.0
2009-12-28 09:25:00,2.87377,2.87605,2.8713,2.87542,9750000.0
2009-12-28 09:26:00,2.87566,2.87666,2.87188,2.87397,7750000.0
2009-12-28 09:27:00,2.87608,2.87648,2.87261,2.87454,6250000.0
2009-12-28 09:28:00,2.87756,2.87756,2.87341,2.87547,10000000.0
2009-12-28 09:29:00,2.87261,2.87797,2.87261,2.8769,5130000.0
2009-12-28 09:30:00,2.87386,2.87793,2.87386,2.87793,8000000.0
2009-12-28 09:31:00,2.8759,2.87673,2.87293,2.87327,10000000.0
2009-12-28 09:32:00,2.87595,2.87688,2.87071,2.87688,9250000.0
2009-12-28 09:33:00,2.87737,2.8779,2.87292,2.8769,10250000.0
2009-12-28 09:34:00,2.87659,2.87862,2.87594,2.87849,7750000.0
2009-12-28 09:35:00,2.87815,2.87865,2.87359,2.87647,9000000.0
2009-12-28 09:36:00,2.87625,2.87952,2.87322,2.87952,8130000.0
2009-12-28 09:37:00,2.87862,2.87871,2.874,2.874,8750000.0
2009-12-28 09:38:00,2.87298,2.87881,2.87297,2.87305,7130000.0
2009-12-28 09:39:00,2.87745,2.87922,2.87654,2.87922,10000000.0
2009-12-28 09:40:00,2.87795,2.87842,2.87466,2.87711,7000000.0
2009-12-28 09:41:00,2.87533,2.87772,2.87481,2.87725,8500000.0
2009-12-28 09:42:00,2.87424,2.87889,2.87424,2.87503,8000000.0
2009-12-28 09:43:00,2.87577,2.87855,2.87577,2.87748,5500000.0
2009-12-28 09:44:00,2.87887,2.88071,2.87674,2.87778,11500000.0
2009-12-28 09:45:00,2.87789,2.87996,2.87596,2.87886,9130000.0
2009-12-28 09:46:00,2.87946,2.87946,2.87263,2.87891,9500000.0
2009-12-28 09:47:00,2.87801,2.8799,2.87801,2.8798,6000000.0
2009-12-28 09:48:00,2.8785,2.8798,2.87739,2.87877,7500000.0
2009-12-28 09:49:00,2.88094,2.88094,2.87544,2.87929,8130000.0
2009-12-28 09:50:00,2.87995,2.88012,2.87675,2.87907,8500000.0
2009-12-28 09:51:00,2.87819,2.87967,2.87654,2.87672,8500000.0
2009-12-28 09:52:00,2.87705,2.87914,2.8762,2.87914,8250000.0
2009-12-28 09:53:00,2.87261,2.87987,2.87261,2.87776,7000000.0
2009-12-28 09:54:00,2.8773,2.87979,2.8773,2.87979,8000000.0
2009-12-28 09:55:00,2.88047,2.88158,2.87714,2.88081,10000000.0
2009-12-28 09:56:00,2.87706,2.88101,2.87626,2.87626,7630000.0
2009-12-28 09:57:00,2.8796,2.88102,2.87861,2.87862,5250000.0
2009-12-28 09:58:00,2.87901,2.88188,2.87723,2.88009,7250000.0
2009-12-28 09:59:00,2.87695,2.88164,2.87695,2.88096,6250000.0
2009-12-28 10:00:00,2.88178,2.88178,2.87706,2.88007,7000000.0
2009-12-28 10:01:00,2.87844,2.88211,2.87724,2.88211,8500000.0
2009-12-28 10:02:00,2.88105,2.88206,2.8771,2.88206,9130000.0
2009-12-28 10:03:00,2.87918,2.88263,2.87869,2.87872,8500000.0
2009-12-28 10:04:00,2.88309,2.88448,2.88027,2.88445,5500000.0
2009-12-28 10:05:00,2.88131,2.88457,2.87801,2.88001,8000000.0
2009-12-28 10:06:00,2.88155,2.88544,2.87904,2.88312,10000000.0
2009-12-28 10:07:00,2.88145,2.88325,2.87781,2.87781,7000000.0
2009-12-28 10:08:00,2.88195,2.88265,2.87875,2.87875,6260000.0
2009-12-28 10:09:00,2.88,2.88365,2.88,2.88365,6000000.0
2009-12-28 10:10:00,2.88037,2.88327,2.88037,2.88296,10250000.0
2009-12-28 10:11:00,2.88097,2.88239,2.8794,2.88107,13630000.0
2009-12-28 10:12:00,2.88041,2.88511,2.88022,2.88409,9000000.0
2009-12-28 10:13:00,2.87989,2.88281,2.87783,2.88072,6500000.0
2009-12-28 10:14:00,2.88112,2.88345,2.88081,2.88345,6130000.0
2009-12-28 10:15:00,2.88154,2.88341,2.87888,2.88092,8250000.0
2009-12-28 10:16:00,2.8838,2.8838,2.87901,2.87921,6000000.0
2009-12-28 10:17:00,2.87909,2.88404,2.87767,2.88381,5500000.0
2009-12-28 10:18:00,2.88234,2.88408,2.88152,2.88384,5500000.0
2009-12-28 10:19:00,2.88299,2.88556,2.88261,2.88263,8000000.0
2009-12-28 10:20:00,2.88458,2.88558,2.88117,2.88558,8000000.0
2009-12-28 10:21:00,2.88429,2.88523,2.88213,2.88456,7250000.0
2009-12-28 10:22:00,2.88411,2.88434,2.88138,2.8839,5750000.0
2009-12-28 10:23:00,2.88524,2.88524,2.88122,2.8828,9250000.0
2009-12-28 10:24:00,2.88323,2.8855,2.88155,2.88459,9000000.0
2009-12-28 10:25:00,2.8834,2.88591,2.88185,2.88185,9000000.0
2009-12-28 10:26:00,2.88262,2.88439,2.87925,2.88103,11250000.0
2009-12-28 10:27:00,2.88235,2.88377,2.87831,2.88377,6500000.0
2009-12-28 10:28:00,2.88446,2.88446,2.87838,2.87838,6250000.0
2009-12-28 10:29:00,2.88285,2.8846,2.8818,2.88199,6250000.0
2009-12-28 10:30:00,2.88498,2.88513,2.88215,2.88505,10750000.0
2009-12-28 10:31:00,2.88319,2.88625,2.88109,2.88625,8750000.0
2009-12-28 10:32:00,2.88586,2.88659,2.88209,2.8861,11000000.0
2009-12-28 10:33:00,2.88351,2.88471,2.88081,2.88471,9880000.0
2009-12-28 10:34:00,2.88386,2.88588,2.88184,2.88588,11250000.0
2009-12-28 10:35:00,2.88443,2.88878,2.88433,2.88863,7880000.0
2009-12-28 10:36:00,2.88761,2.88788,2.88511,2.88714,5250000.0
2009-12-28 10:37:00,2.88712,2.88751,2.88433,2.88553,7500000.0
2009-12-28 10:38:00,2.88842,2.88842,2.88287,2.88457,5250000.0
2009-12-28 10:39:00,2.88397,2.88752,2.8807,2.88361,11500000.0
2009-12-28 10:40:00,2.88732,2.88732,2.88257,2.88379,7250000.0
2009-12-28 10:41:00,2.88604,2.88604,2.8807,2.88227,11760000.0
2009-12-28 10:42:00,2.88586,2.88672,2.88269,2.88352,9750000.0
2009-12-28 10:43:00,2.88298,2.88647,2.88154,2.88647,7130000.0
2009-12-28 10:44:00,2.88367,2.88737,2.88338,2.88377,8000000.0
2009-12-28 10:45:00,2.88409,2.88578,2.88173,2.8854,5750000.0
2009-12-28 10:46:00,2.88431,2.88593,2.88048,2.88569,7500000.0
2009-12-28 10:47:00,2.88689,2.88689,2.88178,2.88573,8250000.0
2009-12-28 10:48:00,2.88349,2.88656,2.88239,2.88644,12500000.0
2009-12-28 10:49:00,2.88563,2.88665,2.88369,2.88474,7000000.0
2009-12-28 10:50:00,2.88329,2.88537,2.88226,2.88528,7750000.0
2009-12-28 10:51:00,2.88657,2.88657,2.88422,2.88501,11000000.0
2009-12-28 10:52:00,2.88219,2.88691,2.88174,2.88691,6000000.0
2009-12-28 10:53:00,2.88537,2.8874,2.88265,2.88265,7500000.0
2009-12-28 10:54:00,2.88581,2.88671,2.88262,2.88671,7250000.0
2009-12-28 10:55:00,2.88217,2.88495,2.87726,2.88372,8500000.0
2009-12-28 10:56:00,2.88531,2.88531,2.87937,2.88246,6750000.0
2009-12-28 10:57:00,2.88354,2.8839,2.88062,2.8839,5630000.0
2009-12-28 10:58:00,2.88418,2.88418,2.87691,2.88216,7750000.0
2009-12-28 10:59:00,2.88181,2.88189,2.87736,2.88097,9380000.0
2009-12-28 11:00:00,2.88356,2.88356,2.8795,2.88167,6750000.0
2009-12-28 11:01:00,2.87768,2.88078,2.87698,2.88078,7000000.0
2009-12-28 11:02:00,2.87826,2.87974,2.87701,2.87904,7000000.0
2009-12-28 11:03:00,2.88055,2.88082,2.8794,2.88021,5880000.0
2009-12-28 11:04:00,2.88138,2.88139,2.87713,2.88022,9000000.0
2009-12-28 11:05:00,2.87518,2.88089,2.87518,2.87649,8500000.0
2009-12-28 11:06:00,2.87815,2.88172,2.87803,2.88093,10760000.0
2009-12-28 11:07:00,2.88151,2.88177,2.87799,2.88177,9130000.0
2009-12-28 11:08:00,2.87835,2.88174,2.87483,2.87999,7880000.0
2009-12-28 11:09:00,2.87537,2.8819,2.87537,2.8819,9000000.0
2009-12-28 11:10:00,2.87773,2.88162,2.87773,2.87952,8750000.0
2009-12-28 11:11:00,2.88214,2.88214,2.87731,2.88058,8250000.0
2009-12-28 11:12:00,2.8801,2.88119,2.87962,2.87962,5500000.0
2009-12-28 11:13:00,2.87883,2.88181,2.87727,2.88177,8000000.0
2009-12-28 11:14:00,2.88127,2.88267,2.87715,2.88267,10750000.0
2009-12-28 11:15:00,2.8821,2.8831,2.88006,2.88122,9880000.0
2009-12-28 11:16:00,2.88229,2.88396,2.87809,2.88204,7750000.0
2009-12-28 11:17:00,2.88276,2.88284,2.87896,2.88284,8250000.0
2009-12-28 11:18:00,2.8829,2.88316,2.88002,2.88246,8750000.0
2009-12-28 11:19:00,2.88199,2.88224,2.87851,2.88151,8500000.0
2009-12-28 11:20:00,2.88299,2.88299,2.87764,2.87915,7630000.0
2009-12-28 11:21:00,2.88013,2.88527,2.87984,2.88224,7500000.0
2009-12-28 11:22:00,2.8837,2.88419,2.88049,2.88049,5500000.0
2009-12-28 11:23:00,2.88109,2.88392,2.88019,2.88323,12000000.0
2009-12-28 11:24:00,2.88156,2.88337,2.87948,2.88308,7250000.0
2009-12-28 11:25:00,2.87837,2.88376,2.87837,2.88113,8250000.0
2009-12-28 11:26:00,2.88364,2.88364,2.87933,2.8827,10000000.0
2009-12-28 11:27:00,2.88331,2.88444,2.8801,2.88022,9630000.0
2009-12-28 11:28:00,2.88247,2.88331,2.87834,2.88102,8500000.0
2009-12-28 11:29:00,2.88005,2.88491,2.87972,2.88431,14000000.0
2009-12-28 11:30:00,2.88413,2.88528,2.88226,2.88232,6000000.0
2009-12-28 11:31:00,2.88535,2.88545,2.87917,2.88248,7750000.0
2009-12-28 11:32:00,2.8853,2.8853,2.88051,2.88329,8500000.0
2009-12-28 11:33:00,2.88311,2.88585,2.88311,2.88585,6250000.0
2009-12-28 11:34:00,2.88468,2.88645,2.88184,2.88586,12250000.0
2009-12-28 11:35:00,2.88496,2.88671,2.8811,2.88519,9750000.0
2009-12-28 11:36:00,2.88574,2.88574,2.88188,2.88457,6750000.0
2009-12-28 11:37:00,2.8807,2.88512,2.8807,2.88467,7750000.0
2009-12-28 11:38:00,2.88015,2.88334,2.87946,2.88158,7000000.0
2009-12-28 11:39:00,2.88383,2.88383,2.8785,2.88284,6880000.0
2009-12-28 11:40:00,2.88326,2.88423,2.88102,2.88192,12000000.0
2009-12-28 11:41:00,2.88432,2.88449,2.8812,2.88151,6000000.0
2009-12-28 11:42:00,2.88391,2.88422,2.87998,2.88144,6500000.0
2009-12-28 11:43:00,2.88431,2.88448,2.8821,2.88436,8000000.0
2009-12-28 11:44:00,2.8851,2.88577,2.88174,2.88221,10750000.0
2009-12-28 11:45:00,2.88242,2.88698,2.88107,2.88675,7500000.0
2009-12-28 11:46:00,2.886,2.88669,2.88444,2.88535,10500000.0
2009-12-28 11:47:00,2.88424,2.88751,2.88424,2.88747,6500000.0
2009-12-28 11:48:00,2.88616,2.88811,2.88561,2.88695,11000000.0
2009-12-28 11:49:00,2.88727,2.88736,2.88406,2.88406,6250000.0
2009-12-28 11:50:00,2.88669,2.88669,2.88173,2.8861,9500000.0
2009-12-28 11:51:00,2.88192,2.88676,2.88192,2.88676,6250000.0
2009-12-28 11:52:00,2.88324,2.88665,2.88266,2.88356,10130000.0
2009-12-28 11:53:00,2.88689,2.88689,2.88424,2.88626,5500000.0
2009-12-28 11:54:00,2.88639,2.88666,2.88148,2.88492,7000000.0
2009-12-28 11:55:00,2.88525,2.88871,2.8816,2.88437,8500000.0
2009-12-28 11:56:00,2.88654,2.88752,2.88067,2.88067,6500000.0
2009-12-28 11:57:00,2.88727,2.88844,2.88381,2.88844,8750000.0
2009-12-28 11:58:00,2.88825,2.88896,2.88413,2.88827,5750000.0
2009-12-28 11:59:00,2.88583,2.88908,2.88453,2.88908,7250000.0
2009-12-28 12:00:00,2.88791,2.88959,2.88577,2.88932,7000000.0
2009-12-28 12:01:00,2.88937,2.88937,2.88388,2.88911,9500000.0
2009-12-28 12:02:00,2.8888,2.89076,2.88837,2.88984,5500000.0
2009-12-28 12:03:00,2.88911,2.89005,2.88539,2.89005,6500000.0
2009-12-28 12:04:00,2.89053,2.89053,2.88513,2.88737,6250000.0
2009-12-28 12:05:00,2.88735,2.89053,2.8869,2.89052,5750000.0
2009-12-28 12:06:00,2.88934,2.8909,2.88477,2.88862,8500000.0
2009-12-28 12:07:00,2.88906,2.89114,2.88783,2.88852,10250000.0
2009-12-28 12:08:00,2.88831,2.89002,2.88534,2.8899,6500000.0
2009-12-28 12:09:00,2.88789,2.88952,2.88585,2.88952,7500000.0
2009-12-28 12:10:00,2.88364,2.88967,2.88364,2.88869,6000000.0
2009-12-28 12:11:00,2.88857,2.88857,2.88664,2.88664,10750000.0
2009-12-28 12:12:00,2.88844,2.88934,2.88465,2.88934,8250000.0
2009-12-28 12:13:00,2.88859,2.88859,2.886,2.886,8750000.0
2009-12-28 12:14:00,2.88813,2.89083,2.88381,2.88938,13000000.0
2009-12-28 12:15:00,2.88758,2.8883,2.88203,2.8883,7000000.0
2009-12-28 12:16:00,2.88894,2.88922,2.88683,2.88922,9000000.0
2009-12-28 12:17:00,2.88627,2.88954,2.88627,2.88669,8250000.0
2009-12-28 12:18:00,2.88945,2.88945,2.88424,2.8856,12500000.0
2009-12-28 12:19:00,2.88831,2.88939,2.88676,2.88939,7000000.0
2009-12-28 12:20:00,2.88705,2.88854,2.88408,2.88624,8250000.0
2009-12-28 12:21:00,2.888,2.88882,2.88493,2.88798,8250000.0
2009-12-28 12:22:00,2.88608,2.88862,2.88324,2.88862,7500000.0
2009-12-28 12:23:00,2.88911,2.88956,2.8861,2.8878,12500000.0
2009-12-28 12:24:00,2.88856,2.88913,2.8825,2.88908,8000000.0
2009-12-28 12:25:00,2.88668,2.88871,2.88499,2.88871,11000000.0
2009-12-28 12:26:00,2.88569,2.88799,2.88267,2.88799,5250000.0
2009-12-28 12:27:00,2.88485,2.88796,2.88089,2.88089,6630000.0
2009-12-28 12:28:00,2.88713,2.88857,2.8822,2.88664,6500000.0
2009-12-28 12:29:00,2.88824,2.88875,2.88319,2.88535,8380000.0
2009-12-28 12:30:00,2.88872,2.88872,2.88611,2.88806,8500000.0
2009-12-28 12:31:00,2.88793,2.88905,2.88588,2.88887,10880000.0
2009-12-28 12:32:00,2.8885,2.8893,2.88586,2.88909,10000000.0
2009-12-28 12:33:00,2.88357,2.88864,2.88328,2.8867,16000000.0
2009-12-28 12:34:00,2.8886,2.8886,2.88468,2.88723,9250000.0
2009-12-28 12:35:00,2.88848,2.88929,2.88147,2.8866,6500000.0
2009-12-28 12:36:00,2.88646,2.88658,2.88302,2.88644,5250000.0
2009-12-28 12:37:00,2.88379,2.8868,2.881,2.88442,10000000.0
2009-12-28 12:38:00,2.8873,2.8873,2.88004,2.88004,5500000.0
2009-12-28 12:39:00,2.88593,2.88599,2.88338,2.88437,6000000.0
2009-12-28 12:40:00,2.88613,2.88655,2.88376,2.88517,7250000.0
2009-12-28 12:41:00,2.88061,2.88679,2.88061,2.88607,6500000.0
2009-12-28 12:42:00,2.88526,2.88717,2.88403,2.88695,9630000.0
2009-12-28 12:43:00,2.88581,2.88756,2.88263,2.88263,5500000.0
2009-12-28 12:44:00,2.88399,2.88751,2.88271,2.88441,5500000.0
2009-12-28 12:45:00,2.88618,2.88687,2.88175,2.88175,10250000.0
2009-12-28 12:46:00,2.88435,2.88714,2.87958,2.87958,7250000.0
2009-12-28 12:47:00,2.88265,2.88755,2.88164,2.88755,5250000.0
2009-12-28 12:48:00,2.88626,2.88727,2.88312,2.88702,9500000.0
2009-12-28 12:49:00,2.88637,2.88767,2.88381,2.88381,9750000.0
2009-12-28 12:50:00,2.88767,2.88813,2.88583,2.88583,7880000.0
2009-12-28 12:51:00,2.88795,2.88795,2.88225,2.88793,8500000.0
2009-12-28 12:52:00,2.88793,2.88793,2.88518,2.8878,7750000.0
2009-12-28 12:53:00,2.88327,2.88781,2.88327,2.88577,10250000.0
2009-12-28 12:54:00,2.88718,2.88874,2.88636,2.88874,7750000.0
2009-12-28 12:55:00,2.88654,2.88845,2.88654,2.88762,7750000.0
2009-12-28 12:56:00,2.88428,2.88824,2.88428,2.88805,5250000.0
2009-12-28 12:57:00,2.88486,2.88901,2.88486,2.88822,10250000.0
2009-12-28 12:58:00,2.88609,2.88831,2.88231,2.88776,8250000.0
2009-12-28 12:59:00,2.8876,2.88813,2.88475,2.88769,8880000.0
2009-12-28 13:00:00,2.88754,2.88806,2.88035,2.88778,11000000.0
2009-12-28 13:01:00,2.88752,2.88809,2.88415,2.88569,8750000.0
2009-12-28 13:02:00,2.88477,2.88633,2.88339,2.88339,5500000.0
2009-12-28 13:03:00,2.88801,2.88869,2.88408,2.88869,10750000.0
2009-12-28 13:04:00,2.88614,2.88772,2.88441,2.88772,7250000.0
2009-12-28 13:05:00,2.88801,2.88801,2.88229,2.88725,6000000.0
2009-12-28 13:06:00,2.88537,2.88717,2.88427,2.88477,5750000.0
2009-12-28 13:07:00,2.88708,2.88708,2.88173,2.88688,8750000.0
2009-12-28 13:08:00,2.88429,2.88744,2.88378,2.88668,5250000.0
2009-12-28 13:09:00,2.88442,2.88772,2.88212,2.88649,12000000.0
2009-12-28 13:10:00,2.88545,2.88769,2.88545,2.88718,6250000.0
2009-12-28 13:11:00,2.88338,2.88699,2.88293,2.88293,6250000.0
2009-12-28 13:12:00,2.88676,2.88785,2.88376,2.88483,8500000.0
2009-12-28 13:13:00,2.88522,2.88711,2.88181,2.885,5250000.0
2009-12-28 13:14:00,2.88754,2.88754,2.88378,2.88585,9750000.0
2009-12-28 13:15:00,2.88478,2.88765,2.8838,2.88437,12000000.0
2009-12-28 13:16:00,2.8841,2.88766,2.88356,2.88522,8000000.0
2009-12-28 13:17:00,2.88274,2.88659,2.88274,2.88569,8250000.0
2009-12-28 13:18:00,2.88722,2.88722,2.88377,2.88377,5250000.0
2009-12-28 13:19:00,2.88261,2.8868,2.88261,2.88582,8630000.0
2009-12-28 13:20:00,2.886,2.88767,2.88258,2.88767,8500000.0
2009-12-28 13:21:00,2.8842,2.88697,2.88112,2.88112,8260000.0
2009-12-28 13:22:00,2.88557,2.88605,2.88215,2.8854,8500000.0
2009-12-28 13:23:00,2.88171,2.8849,2.8796,2.88486,9000000.0
2009-12-28 13:24:00,2.88034,2.88688,2.88034,2.88543,9380000.0
2009-12-28 13:25:00,2.88384,2.88598,2.88214,2.88535,7250000.0
2009-12-28 13:26:00,2.88597,2.88597,2.88206,2.88562,5500000.0
2009-12-28 13:27:00,2.88771,2.88771,2.88132,2.88291,11250000.0
2009-12-28 13:28:00,2.88044,2.88569,2.87982,2.88346,10750000.0
2009-12-28 13:29:00,2.88584,2.88676,2.88262,2.88622,13750000.0
2009-12-28 13:30:00,2.88585,2.88585,2.87918,2.87918,12000000.0
2009-12-28 13:31:00,2.88687,2.88687,2.88274,2.88552,6380000.0
2009-12-28 13:32:00,2.88657,2.88657,2.88264,2.88276,7880000.0
2009-12-28 13:33:00,2.88629,2.88629,2.87914,2.88223,5250000.0
2009-12-28 13:34:00,2.88113,2.8866,2.88113,2.8866,6000000.0
2009-12-28 13:35:00,2.88565,2.88565,2.87939,2.87939,7250000.0
2009-12-28 13:36:00,2.88436,2.88547,2.88134,2.88134,8750000.0
2009-12-28 13:37:00,2.88246,2.88555,2.88133,2.88555,10000000.0
2009-12-28 13:38:00,2.88482,2.88524,2.88214,2.88272,7000000.0
2009-12-28 13:39:00,2.88521,2.88521,2.88258,2.885,7000000.0
2009-12-28 13:40:00,2.88687,2.88687,2.88268,2.88268,6250000.0
2009-12-28 13:41:00,2.88524,2.88595,2.88209,2.88595,5500000.0
2009-12-28 13:42:00,2.884,2.88534,2.88135,2.88534,7500000.0
2009-12-28 13:43:00,2.88583,2.88583,2.88067,2.88436,6750000.0
2009-12-28 13:44:00,2.88472,2.88523,2.88138,2.88516,11630000.0
2009-12-28 13:45:00,2.88528,2.88528,2.87916,2.88482,5750000.0
2009-12-28 13:46:00,2.88465,2.88533,2.88159,2.88474,8000000.0
2009-12-28 13:47:00,2.88387,2.88686,2.88325,2.88325,7500000.0
2009-12-28 13:48:00,2.88586,2.88586,2.88164,2.88308,9500000.0
2009-12-28 13:49:00,2.88201,2.88565,2.87994,2.88565,8630000.0
2009-12-28 13:50:00,2.88498,2.88588,2.88194,2.88588,10000000.0
2009-12-28 13:51:00,2.88229,2.88446,2.87938,2.88213,7000000.0
2009-12-28 13:52:00,2.88133,2.88574,2.88133,2.88566,11750000.0
2009-12-28 13:53:00,2.8855,2.886,2.88157,2.88157,8630000.0
2009-12-28 13:54:00,2.88125,2.8838,2.88058,2.88141,6500000.0
2009-12-28 13:55:00,2.88383,2.88492,2.88092,2.88092,9750000.0
2009-12-28 13:56:00,2.88432,2.88433,2.88067,2.88241,9630000.0
2009-12-28 13:57:00,2.88278,2.88371,2.88097,2.88371,8000000.0
2009-12-28 13:58:00,2.88375,2.88416,2.88138,2.88416,6500000.0
2009-12-28 13:59:00,2.88511,2.88511,2.88077,2.88098,6500000.0
2009-12-28 14:00:00,2.88443,2.88443,2.8814,2.88336,9000000.0
2009-12-28 14:01:00,2.88175,2.88451,2.88153,2.88451,11000000.0
2009-12-28 14:02:00,2.88387,2.88407,2.88201,2.88394,13750000.0
2009-12-28 14:03:00,2.88354,2.88354,2.87827,2.87987,8500000.0
2009-12-28 14:04:00,2.88449,2.88449,2.8779,2.88204,6000000.0
2009-12-28 14:05:00,2.88126,2.88283,2.87855,2.88283,11000000.0
2009-12-28 14:06:00,2.88217,2.88364,2.87995,2.88328,7380000.0
2009-12-28 14:07:00,2.88412,2.88449,2.88167,2.88167,9500000.0
2009-12-28 14:08:00,2.88161,2.88458,2.87956,2.88222,8630000.0
2009-12-28 14:09:00,2.88438,2.88438,2.88117,2.88391,8250000.0
2009-12-28 14:10:00,2.88256,2.88401,2.88142,2.88148,11750000.0
2009-12-28 14:11:00,2.88275,2.88327,2.87784,2.88245,7130000.0
2009-12-28 14:12:00,2.88408,2.88486,2.87833,2.88013,7130000.0
2009-12-28 14:13:00,2.88102,2.8847,2.88102,2.8847,10000000.0
2009-12-28 14:14:00,2.87969,2.8843,2.87969,2.8843,9750000.0
2009-12-28 14:15:00,2.884,2.88611,2.88331,2.88331,8500000.0
2009-12-28 14:16:00,2.87966,2.88588,2.87966,2.88587,8250000.0
2009-12-28 14:17:00,2.88565,2.88565,2.8803,2.88434,7750000.0
2009-12-28 14:18:00,2.88261,2.8853,2.88156,2.88156,7500000.0
2009-12-28 14:19:00,2.88265,2.88427,2.87896,2.88405,9750000.0
2009-12-28 14:20:00,2.88252,2.88597,2.88252,2.88559,6750000.0
2009-12-28 14:21:00,2.88545,2.88545,2.88092,2.88541,8500000.0
2009-12-28 14:22:00,2.88382,2.88463,2.88299,2.88408,7000000.0
2009-12-28 14:23:00,2.88028,2.88496,2.88028,2.88496,8000000.0
2009-12-28 14:24:00,2.88354,2.88525,2.88282,2.88525,6630000.0
2009-12-28 14:25:00,2.88342,2.88538,2.87993,2.87993,12500000.0
2009-12-28 14:26:00,2.88,2.88627,2.87959,2.88457,6630000.0
2009-12-28 14:27:00,2.88442,2.88497,2.88206,2.8845,8880000.0
2009-12-28 14:28:00,2.88313,2.88534,2.88223,2.88494,6250000.0
2009-12-28 14:29:00,2.88058,2.88566,2.88058,2.88566,6000000.0
2009-12-28 14:30:00,2.8847,2.88584,2.88091,2.88264,9380000.0
2009-12-28 14:31:00,2.88442,2.88477,2.88124,2.88471,13000000.0
2009-12-28 14:32:00,2.88545,2.88545,2.88067,2.88067,8750000.0
2009-12-28 14:33:00,2.88487,2.88538,2.88165,2.88486,11000000.0
2009-12-28 14:34:00,2.88462,2.88508,2.88194,2.88508,6250000.0
2009-12-28 14:35:00,2.88162,2.88517,2.88029,2.88473,11750000.0
2009-12-28 14:36:00,2.88495,2.88553,2.88344,2.88537,11250000.0
2009-12-28 14:37:00,2.88041,2.88468,2.88041,2.88287,10750000.0
2009-12-28 14:38:00,2.88605,2.8862,2.88147,2.88495,8500000.0
2009-12-28 14:39:00,2.88333,2.88458,2.87895,2.8832,6500000.0
2009-12-28 14:40:00,2.88591,2.88597,2.88106,2.88449,6250000.0
2009-12-28 14:41:00,2.88453,2.88585,2.88299,2.88315,5750000.0
2009-12-28 14:42:00,2.88159,2.88564,2.88135,2.88135,7500000.0
2009-12-28 14:43:00,2.88544,2.88574,2.883,2.88318,6250000.0
2009-12-28 14:44:00,2.87907,2.88441,2.87907,2.88165,7760000.0
2009-12-28 14:45:00,2.88238,2.88566,2.88238,2.88566,8250000.0
2009-12-28 14:46:00,2.88299,2.88555,2.88151,2.88212,8000000.0
2009-12-28 14:47:00,2.88294,2.88447,2.88257,2.88362,6500000.0
2009-12-28 14:48:00,2.88254,2.88357,2.87967,2.87967,7630000.0
2009-12-28 14:49:00,2.88367,2.88367,2.87983,2.88103,6500000.0
2009-12-28 14:50:00,2.87995,2.88351,2.87939,2.88346,8000000.0
2009-12-28 14:51:00,2.88421,2.88446,2.87904,2.8837,9380000.0
2009-12-28 14:52:00,2.88106,2.8834,2.87835,2.88319,9750000.0
2009-12-28 14:53:00,2.88331,2.88334,2.88104,2.88104,6500000.0
2009-12-28 14:54:00,2.88152,2.88416,2.87963,2.88393,6750000.0
2009-12-28 14:55:00,2.8826,2.88403,2.87832,2.88368,9500000.0
2009-12-28 14:56:00,2.88089,2.88358,2.87884,2.87884,11000000.0
2009-12-28 14:57:00,2.88294,2.8844,2.87946,2.8844,7750000.0
2009-12-28 14:58:00,2.88384,2.88491,2.88018,2.88441,6000000.0
2009-12-28 14:59:00,2.88268,2.88514,2.88193,2.88193,5500000.0
2009-12-28 15:00:00,2.88231,2.88399,2.88182,2.88399,8130000.0
2009-12-28 15:01:00,2.88539,2.88539,2.88026,2.8829,5750000.0
2009-12-28 15:02:00,2.88268,2.88572,2.88182,2.88499,6750000.0
2009-12-28 15:03:00,2.88403,2.88464,2.88208,2.88449,10750000.0
2009-12-28 15:04:00,2.88329,2.88419,2.88037,2.88419,9500000.0
2009-12-28 15:05:00,2.88396,2.88463,2.87831,2.88171,8000000.0
2009-12-28 15:06:00,2.88414,2.88414,2.8784,2.88373,7000000.0
2009-12-28 15:07:00,2.88276,2.88539,2.88164,2.88463,10750000.0
2009-12-28 15:08:00,2.88371,2.88504,2.88155,2.88296,5630000.0
2009-12-28 15:09:00,2.88446,2.88596,2.88041,2.88596,6000000.0
2009-12-28 15:10:00,2.88502,2.88518,2.88003,2.8835,10750000.0
2009-12-28 15:11:00,2.88404,2.8846,2.88271,2.8846,11250000.0
2009-12-28 15:12:00,2.88428,2.88472,2.8798,2.88229,6500000.0
2009-12-28 15:13:00,2.88518,2.88518,2.87986,2.88192,10250000.0
2009-12-28 15:14:00,2.88075,2.88417,2.87934,2.88273,4880000.0
2009-12-28 15:15:00,2.88394,2.88595,2.88328,2.88518,9000000.0
2009-12-28 15:16:00,2.88219,2.88519,2.88101,2.88424,10500000.0
2009-12-28 15:17:00,2.88637,2.88637,2.87933,2.88288,7380000.0
2009-12-28 15:18:00,2.8852,2.88729,2.88051,2.88611,8250000.0
2009-12-28 15:19:00,2.88059,2.88542,2.88059,2.88226,7750000.0
2009-12-28 15:20:00,2.88262,2.88615,2.88262,2.88432,10000000.0
2009-12-28 15:21:00,2.88492,2.88696,2.88176,2.88696,5500000.0
2009-12-28 15:22:00,2.88301,2.88661,2.88231,2.88358,7750000.0
2009-12-28 15:23:00,2.88408,2.8872,2.88408,2.88683,5500000.0
2009-12-28 15:24:00,2.88417,2.88575,2.88131,2.88516,8250000.0
2009-12-28 15:25:00,2.88429,2.88622,2.88166,2.88553,11750000.0
2009-12-28 15:26:00,2.888,2.888,2.88283,2.88394,8250000.0
2009-12-28 15:27:00,2.88561,2.88667,2.88021,2.88021,9250000.0
2009-12-28 15:28:00,2.88612,2.88716,2.88493,2.88665,5750000.0
2009-12-28 15:29:00,2.88281,2.8867,2.88281,2.88375,8500000.0
2009-12-28 15:30:00,2.88775,2.88789,2.88438,2.88438,11250000.0
2009-12-28 15:31:00,2.88201,2.8873,2.88141,2.88421,12000000.0
2009-12-28 15:32:00,2.88665,2.88665,2.87918,2.88526,7000000.0
2009-12-28 15:33:00,2.88576,2.88576,2.88161,2.88444,5500000.0
2009-12-28 15:34:00,2.88506,2.88548,2.88234,2.884,10000000.0
2009-12-28 15:35:00,2.87855,2.88448,2.87855,2.88117,7500000.0
2009-12-28 15:36:00,2.8822,2.8846,2.87821,2.8846,10000000.0
2009-12-28 15:37:00,2.87941,2.88402,2.87941,2.8814,8630000.0
2009-12-28 15:38:00,2.88103,2.88599,2.88103,2.88162,9130000.0
2009-12-28 15:39:00,2.8799,2.88467,2.8792,2.88099,9000000.0
2009-12-28 15:40:00,2.8834,2.88397,2.87945,2.88148,12250000.0
2009-12-28 15:41:00,2.88484,2.88509,2.87886,2.88174,9000000.0
2009-12-28 15:42:00,2.88425,2.88435,2.88032,2.88247,12000000.0
2009-12-28 15:43:00,2.8828,2.886,2.88262,2.886,7000000.0
2009-12-28 15:44:00,2.8831,2.88547,2.87976,2.88482,6750000.0
2009-12-28 15:45:00,2.88233,2.88509,2.88177,2.88286,10500000.0
2009-12-28 15:46:00,2.88526,2.88724,2.87999,2.87999,9250000.0
2009-12-28 15:47:00,2.88153,2.88608,2.87814,2.87814,8380000.0
2009-12-28 15:48:00,2.8847,2.88494,2.87919,2.88216,9130000.0
2009-12-28 15:49:00,2.88482,2.8863,2.88176,2.88234,8380000.0
2009-12-28 15:50:00,2.88067,2.88549,2.88067,2.88451,6000000.0
2009-12-28 15:51:00,2.88405,2.88563,2.88304,2.88563,6250000.0
2009-12-28 15:52:00,2.88019,2.88482,2.87956,2.88144,5250000.0
2009-12-28 15:53:00,2.88122,2.88473,2.88051,2.88428,5250000.0
2009-12-28 15:54:00,2.88299,2.88438,2.88089,2.88201,5750000.0
2009-12-28 15:55:00,2.88397,2.88546,2.88088,2.88355,10000000.0
2009-12-28 15:56:00,2.88469,2.88559,2.87953,2.88559,5880000.0
2009-12-28 15:57:00,2.88275,2.88506,2.88272,2.88506,15500000.0
2009-12-28 15:58:00,2.88211,2.88541,2.88059,2.88541,12000000.0
2009-12-28 15:59:00,2.88334,2.88514,2.88334,2.88507,6250000.0
2009-12-28 16:00:00,2.88497,2.88497,2.88064,2.88378,6000000.0
2009-12-28 16:01:00,2.88476,2.88538,2.87621,2.88329,11000000.0
2009-12-28 16:02:00,2.88715,2.8907,2.88025,2.88144,5250000.0
2009-12-28 16:03:00,2.88122,2.88442,2.87948,2.8814,9000000.0
2009-12-28 16:04:00,2.88783,2.89094,2.88401,2.88521,9250000.0
2009-12-28 16:05:00,2.88038,2.88438,2.88008,2.88438,10500000.0
2009-12-28 16:06:00,2.8824,2.88371,2.87942,2.88344,8250000.0
2009-12-28 16:07:00,2.88414,2.88432,2.88064,2.88382,12750000.0
2009-12-28 16:08:00,2.88488,2.88488,2.87926,2.88239,8500000.0
2009-12-28 16:09:00,2.88324,2.88431,2.88091,2.88144,8750000.0
2009-12-28 16:10:00,2.88351,2.88413,2.87883,2.88179,7500000.0
2009-12-28 16:11:00,2.88248,2.88324,2.88188,2.88188,5500000.0
2009-12-28 16:12:00,2.88248,2.88444,2.8814,2.8814,9000000.0
2009-12-28 16:13:00,2.88474,2.88484,2.8813,2.88402,8000000.0
2009-12-28 16:14:00,2.88146,2.88446,2.88036,2.88036,11000000.0
2009-12-28 16:15:00,2.88396,2.88445,2.87832,2.88089,5880000.0
2009-12-28 16:16:00,2.8783,2.88423,2.8783,2.88423,5250000.0
2009-12-28 16:17:00,2.88383,2.88383,2.88187,2.88295,5250000.0
2009-12-28 16:18:00,2.88355,2.88355,2.87899,2.88025,6750000.0
2009-12-28 16:19:00,2.88371,2.88371,2.8805,2.8805,5500000.0
2009-12-28 16:20:00,2.88289,2.88409,2.88058,2.88353,5880000.0
2009-12-28 16:21:00,2.88314,2.88361,2.88041,2.88361,11380000.0
2009-12-28 16:22:00,2.87659,2.88499,2.87659,2.88464,7250000.0
2009-12-28 16:23:00,2.88135,2.88496,2.88135,2.88474,6500000.0
2009-12-28 16:24:00,2.88072,2.88468,2.87932,2.88468,6750000.0
2009-12-28 16:25:00,2.88133,2.88402,2.88086,2.88235,13750000.0
2009-12-28 16:26:00,2.88292,2.88292,2.87697,2.88044,8750000.0
2009-12-28 16:27:00,2.8835,2.8835,2.87961,2.87961,8750000.0
2009-12-28 16:28:00,2.88231,2.88287,2.87843,2.88287,9000000.0
2009-12-28 16:29:00,2.88231,2.88231,2.8781,2.87927,8380000.0
2009-12-28 16:30:00,2.87546,2.8821,2.87546,2.88071,5750000.0
2009-12-28 16:31:00,2.88261,2.88261,2.87903,2.87957,12500000.0
2009-12-28 16:32:00,2.88015,2.88225,2.87866,2.88225,10630000.0
2009-12-28 16:33:00,2.88221,2.88221,2.87672,2.87672,5250000.0
2009-12-28 16:34:00,2.88182,2.88232,2.87612,2.88101,9250000.0
2009-12-28 16:35:00,2.87986,2.88077,2.87663,2.88077,14750000.0
2009-12-28 16:36:00,2.88102,2.88203,2.87931,2.88142,7500000.0
2009-12-28 16:37:00,2.87896,2.88198,2.87629,2.88198,8130000.0
2009-12-28 16:38:00,2.88226,2.88226,2.8784,2.88155,8000000.0
2009-12-28 16:39:00,2.88185,2.88185,2.87799,2.87799,6750000.0
2009-12-28 16:40:00,2.87608,2.88187,2.87608,2.87826,7500000.0
2009-12-28 16:41:00,2.87755,2.88179,2.87755,2.88124,7750000.0
2009-12-28 16:42:00,2.87804,2.88053,2.87642,2.87873,8250000.0
2009-12-28 16:43:00,2.88016,2.88049,2.87614,2.8801,10250000.0
2009-12-28 16:44:00,2.88003,2.88031,2.87585,2.87982,7500000.0
2009-12-28 16:45:00,2.8797,2.8811,2.87472,2.87833,10750000.0
2009-12-28 16:46:00,2.88025,2.88141,2.87672,2.87917,9750000.0
2009-12-28 16:47:00,2.87771,2.88133,2.87686,2.88133,9250000.0
2009-12-28 16:48:00,2.87746,2.88109,2.87746,2.88052,5750000.0
2009-12-28 16:49:00,2.87847,2.8815,2.87824,2.8815,8250000.0
2009-12-28 16:50:00,2.88082,2.88263,2.87825,2.88048,9380000.0
2009-12-28 16:51:00,2.87781,2.88226,2.87781,2.8802,11250000.0
2009-12-28 16:52:00,2.87874,2.88502,2.87827,2.87827,13500000.0
2009-12-28 16:53:00,2.87917,2.88071,2.87729,2.8803,6000000.0
2009-12-28 16:54:00,2.88244,2.88248,2.87923,2.88088,5750000.0
2009-12-28 16:55:00,2.87934,2.88215,2.87934,2.88005,10000000.0
2009-12-28 16:56:00,2.87891,2.88265,2.87891,2.88248,9380000.0
2009-12-28 16:57:00,2.88349,2.88439,2.88058,2.88203,11750000.0
2009-12-28 16:58:00,2.88237,2.88248,2.87966,2.88248,8750000.0
2009-12-28 16:59:00,2.88141,2.88183,2.87929,2.87929,10000000.0
2009-12-28 17:00:00,2.87664,2.88127,2.87664,2.88047,9500000.0
2009-12-28 17:01:00,2.87695,2.88151,2.87695,2.87986,7750000.0
2009-12-28 17:02:00,2.87645,2.88161,2.87645,2.8795,7130000.0
2009-12-28 17:03:00,2.87987,2.88122,2.87809,2.8794,5750000.0
2009-12-28 17:04:00,2.88065,2.88309,2.88029,2.88202,8000000.0
2009-12-28 17:05:00,2.8763,2.88112,2.87551,2.87844,9000000.0
2009-12-28 17:06:00,2.87989,2.88074,2.8788,2.88071,5500000.0
2009-12-28 17:07:00,2.881,2.881,2.87847,2.87988,14630000.0
2009-12-28 17:08:00,2.88155,2.88155,2.87707,2.88052,9630000.0
2009-12-28 17:09:00,2.87873,2.88158,2.878,2.88041,12250000.0
2009-12-28 17:10:00,2.88102,2.88102,2.87542,2.87966,5500000.0
2009-12-28 17:11:00,2.87815,2.88044,2.87656,2.8792,10250000.0
2009-12-28 17:12:00,2.87902,2.88155,2.87842,2.8814,7380000.0
2009-12-28 17:13:00,2.87996,2.88095,2.87483,2.87847,7000000.0
2009-12-28 17:14:00,2.88176,2.88176,2.87856,2.87856,8000000.0
2009-12-28 17:15:00,2.88079,2.88079,2.87678,2.87844,10000000.0
2009-12-28 17:16:00,2.88213,2.88213,2.87645,2.88165,8000000.0
2009-12-28 17:17:00,2.87953,2.88235,2.87882,2.88235,5500000.0
2009-12-28 17:18:00,2.87694,2.8822,2.87694,2.8822,9250000.0
2009-12-28 17:19:00,2.87535,2.88303,2.87535,2.88303,8000000.0
2009-12-28 17:20:00,2.87901,2.88215,2.87901,2.87972,6750000.0
2009-12-28 17:21:00,2.87956,2.88095,2.87771,2.87879,9500000.0
2009-12-28 17:22:00,2.88173,2.88195,2.87671,2.88089,5250000.0
2009-12-28 17:23:00,2.87944,2.88046,2.87306,2.87961,6130000.0
2009-12-28 17:24:00,2.88171,2.88228,2.87606,2.88228,6250000.0
2009-12-28 17:25:00,2.88222,2.88335,2.8782,2.88034,7750000.0
2009-12-28 17:26:00,2.88207,2.88228,2.87955,2.88139,6000000.0
2009-12-28 17:27:00,2.88128,2.88207,2.87575,2.88174,10250000.0
2009-12-28 17:28:00,2.87949,2.88143,2.87749,2.88143,12500000.0
2009-12-28 17:29:00,2.87924,2.88195,2.87924,2.88146,10000000.0
2009-12-28 17:30:00,2.8827,2.8827,2.87861,2.87888,6000000.0
2009-12-28 17:31:00,2.87936,2.88123,2.87504,2.87669,7750000.0
2009-12-28 17:32:00,2.88103,2.88103,2.87455,2.87886,12630000.0
2009-12-28 17:33:00,2.87737,2.88183,2.87737,2.88183,6000000.0
2009-12-28 17:34:00,2.88035,2.88173,2.87848,2.88114,5630000.0
2009-12-28 17:35:00,2.8796,2.88147,2.87723,2.8793,9000000.0
2009-12-28 17:36:00,2.87868,2.88189,2.87868,2.88102,8750000.0
2009-12-28 17:37:00,2.87983,2.88285,2.87727,2.87727,10500000.0
2009-12-28 17:38:00,2.87794,2.88208,2.87607,2.88208,8500000.0
2009-12-28 17:39:00,2.88106,2.88192,2.87859,2.88192,8250000.0
2009-12-28 17:40:00,2.8821,2.88246,2.8795,2.88182,8750000.0
2009-12-28 17:41:00,2.87856,2.88198,2.87713,2.87713,6750000.0
2009-12-28 17:42:00,2.88192,2.88192,2.87604,2.8805,9500000.0
2009-12-28 17:43:00,2.88064,2.88222,2.87505,2.88179,9000000.0
2009-12-28 17:44:00,2.87843,2.88222,2.87843,2.88162,11750000.0
2009-12-28 17:45:00,2.87997,2.883,2.87994,2.88231,7000000.0
2009-12-28 17:46:00,2.88042,2.88127,2.87804,2.88095,10500000.0
2009-12-28 17:47:00,2.87791,2.88085,2.87737,2.87876,10000000.0
2009-12-28 17:48:00,2.88235,2.88235,2.87565,2.87757,7000000.0
2009-12-28 17:49:00,2.88056,2.88137,2.87788,2.87949,7250000.0
2009-12-28 17:50:00,2.88022,2.88118,2.87597,2.87667,6000000.0
2009-12-28 17:51:00,2.88084,2.88281,2.87786,2.88195,7750000.0
2009-12-28 17:52:00,2.88216,2.88238,2.87877,2.87877,7000000.0
2009-12-28 17:53:00,2.87749,2.88142,2.87749,2.88142,5250000.0
2009-12-28 17:54:00,2.88158,2.8824,2.87946,2.87978,6750000.0
2009-12-28 17:55:00,2.88145,2.88322,2.87977,2.88096,6500000.0
2009-12-28 17:56:00,2.88307,2.88312,2.87903,2.88199,7750000.0
2009-12-28 17:57:00,2.88297,2.88297,2.87765,2.88235,10000000.0
2009-12-28 17:58:00,2.88101,2.88412,2.88101,2.88385,7000000.0
2009-12-28 17:59:00,2.88517,2.88517,2.87789,2.8796,8500000.0
2009-12-28 18:00:00,2.88029,2.8836,2.88029,2.88332,6500000.0
2009-12-28 18:01:00,2.88267,2.8833,2.87743,2.8833,11510000.0
2009-12-28 18:02:00,2.88374,2.88383,2.88055,2.88055,5250000.0
2009-12-28 18:03:00,2.88312,2.88442,2.88186,2.88404,7130000.0
2009-12-28 18:04:00,2.88365,2.88365,2.87991,2.882,6250000.0
2009-12-28 18:05:00,2.88014,2.8841,2.88014,2.8841,7250000.0
2009-12-28 18:06:00,2.87856,2.88378,2.87856,2.88357,9130000.0
2009-12-28 18:07:00,2.88224,2.88389,2.87988,2.88389,5750000.0
2009-12-28 18:08:00,2.88246,2.88358,2.88082,2.8811,7750000.0
2009-12-28 18:09:00,2.8839,2.8839,2.87916,2.88246,9750000.0
2009-12-28 18:10:00,2.87953,2.88303,2.87953,2.88177,8250000.0
2009-12-28 18:11:00,2.88418,2.88422,2.88124,2.88124,7750000.0
2009-12-28 18:12:00,2.88354,2.88576,2.87906,2.88547,5500000.0
2009-12-28 18:13:00,2.88595,2.88611,2.88127,2.88396,6630000.0
2009-12-28 18:14:00,2.88388,2.88472,2.88078,2.88325,8250000.0
2009-12-28 18:15:00,2.88448,2.8853,2.88113,2.8853,10000000.0
2009-12-28 18:16:00,2.88247,2.8856,2.87944,2.87944,8750000.0
2009-12-28 18:17:00,2.88069,2.88632,2.88069,2.88279,5250000.0
2009-12-28 18:18:00,2.88533,2.88716,2.88169,2.88699,8750000.0
2009-12-28 18:19:00,2.88344,2.88447,2.87742,2.88013,8500000.0
2009-12-28 18:20:00,2.8843,2.88452,2.88209,2.88398,9250000.0
2009-12-28 18:21:00,2.88427,2.88533,2.88002,2.88509,5250000.0
2009-12-28 18:22:00,2.88488,2.88805,2.88062,2.88689,9750000.0
2009-12-28 18:23:00,2.88562,2.88622,2.88258,2.8837,8880000.0
2009-12-28 18:24:00,2.88292,2.8845,2.88137,2.8832,9000000.0
2009-12-28 18:25:00,2.88401,2.88501,2.88264,2.88441,7630000.0
2009-12-28 18:26:00,2.88394,2.88589,2.88088,2.8842,9750000.0
2009-12-28 18:27:00,2.88502,2.88558,2.88088,2.88558,10000000.0
2009-12-28 18:28:00,2.88529,2.88616,2.88163,2.88616,9000000.0
2009-12-28 18:29:00,2.88325,2.88548,2.88311,2.88311,9130000.0
2009-12-28 18:30:00,2.88542,2.88603,2.8833,2.88368,10750000.0
2009-12-28 18:31:00,2.88718,2.88723,2.88538,2.88538,7750000.0
2009-12-28 18:32:00,2.88485,2.88485,2.87867,2.87926,8630000.0
2009-12-28 18:33:00,2.8844,2.8856,2.88043,2.88279,9630000.0
2009-12-28 18:34:00,2.88424,2.88439,2.87906,2.88428,10500000.0
2009-12-28 18:35:00,2.8836,2.88418,2.88012,2.88174,6500000.0
2009-12-28 18:36:00,2.88224,2.88412,2.88,2.88,6250000.0
2009-12-28 18:37:00,2.88482,2.88496,2.88197,2.88328,11000000.0
2009-12-28 18:38:00,2.88222,2.88532,2.88041,2.88165,8250000.0
2009-12-28 18:39:00,2.88481,2.885,2.8802,2.8802,5630000.0
2009-12-28 18:40:00,2.88479,2.8851,2.88026,2.88379,6250000.0
2009-12-28 18:41:00,2.88171,2.88415,2.88088,2.88212,10000000.0
2009-12-28 18:42:00,2.88258,2.88258,2.87767,2.882,9250000.0
2009-12-28 18:43:00,2.88249,2.88302,2.88023,2.88185,10880000.0
2009-12-28 18:44:00,2.88219,2.88427,2.87991,2.88351,10000000.0
2009-12-28 18:45:00,2.88427,2.8845,2.87954,2.8842,7000000.0
2009-12-28 18:46:00,2.88467,2.88467,2.87876,2.8842,6750000.0
2009-12-28 18:47:00,2.88348,2.88467,2.88256,2.88408,13000000.0
2009-12-28 18:48:00,2.88456,2.88456,2.882,2.8838,8500000.0
2009-12-28 18:49:00,2.88305,2.88453,2.88053,2.88453,5500000.0
2009-12-28 18:50:00,2.88387,2.8846,2.87998,2.8846,5630000.0
2009-12-28 18:51:00,2.88309,2.88309,2.88182,2.88209,5250000.0
2009-12-28 18:52:00,2.87935,2.88358,2.87935,2.88007,9880000.0
2009-12-28 18:53:00,2.88208,2.88349,2.87738,2.88349,12130000.0
2009-12-28 18:54:00,2.8847,2.88531,2.88121,2.88121,8000000.0
2009-12-28 18:55:00,2.88122,2.88379,2.88097,2.88097,9750000.0
2009-12-28 18:56:00,2.88157,2.88302,2.87741,2.88247,9750000.0
2009-12-28 18:57:00,2.88262,2.88262,2.88038,2.88038,5500000.0
2009-12-28 18:58:00,2.88316,2.88395,2.8769,2.88174,8130000.0
2009-12-28 18:59:00,2.88331,2.8843,2.87964,2.87964,8250000.0
2009-12-28 19:00:00,2.88331,2.88331,2.88108,2.8819,6750000.0
2009-12-28 19:01:00,2.88161,2.88237,2.87873,2.87914,7500000.0
2009-12-28 19:02:00,2.88039,2.88176,2.87652,2.88042,5250000.0
2009-12-28 19:03:00,2.88232,2.88247,2.8759,2.8759,5750000.0
2009-12-28 19:04:00,2.88345,2.88345,2.8783,2.88032,5750000.0
2009-12-28 19:05:00,2.88214,2.88516,2.882,2.88493,6250000.0
2009-12-28 19:06:00,2.884,2.884,2.8802,2.88183,9000000.0
2009-12-28 19:07:00,2.88187,2.88353,2.88162,2.88174,7750000.0
2009-12-28 19:08:00,2.88343,2.88343,2.87971,2.88,10250000.0
2009-12-28 19:09:00,2.88161,2.88223,2.87984,2.87984,10250000.0
2009-12-28 19:10:00,2.88238,2.88238,2.87735,2.88169,7000000.0
2009-12-28 19:11:00,2.87927,2.8831,2.87818,2.88008,8880000.0
2009-12-28 19:12:00,2.88202,2.88232,2.87772,2.88232,7000000.0
2009-12-28 19:13:00,2.88112,2.88309,2.87841,2.88309,7880000.0
2009-12-28 19:14:00,2.88257,2.8831,2.87801,2.87961,9000000.0
2009-12-28 19:15:00,2.88131,2.88334,2.87907,2.88317,7750000.0
2009-12-28 19:16:00,2.88317,2.88514,2.8813,2.88319,10250000.0
2009-12-28 19:17:00,2.88096,2.88489,2.87965,2.88283,6760000.0
2009-12-28 19:18:00,2.88066,2.88364,2.88066,2.88127,6250000.0
2009-12-28 19:19:00,2.88087,2.88481,2.88044,2.88382,9750000.0
2009-12-28 19:20:00,2.8811,2.88331,2.88055,2.88275,8750000.0
2009-12-28 19:21:00,2.88232,2.88441,2.88173,2.88435,5250000.0
2009-12-28 19:22:00,2.88156,2.88309,2.88129,2.88129,6380000.0
2009-12-28 19:23:00,2.88233,2.88381,2.88092,2.88381,6380000.0
2009-12-28 19:24:00,2.88048,2.88402,2.8769,2.88402,8000000.0
2009-12-28 19:25:00,2.88393,2.88516,2.88078,2.88484,7130000.0
2009-12-28 19:26:00,2.88123,2.88602,2.88123,2.88558,10000000.0
2009-12-28 19:27:00,2.88474,2.88474,2.88275,2.88275,8500000.0
2009-12-28 19:28:00,2.88315,2.88477,2.8817,2.88232,8250000.0
2009-12-28 19:29:00,2.88345,2.88469,2.87922,2.88469,10500000.0
2009-12-28 19:30:00,2.87919,2.88374,2.87919,2.88303,9000000.0
2009-12-28 19:31:00,2.88116,2.88504,2.88116,2.88199,8500000.0
2009-12-28 19:32:00,2.88476,2.88528,2.87809,2.88258,7000000.0
2009-12-28 19:33:00,2.8828,2.88484,2.88048,2.88048,7130000.0
2009-12-28 19:34:00,2.88454,2.88454,2.88151,2.8833,9500000.0
2009-12-28 19:35:00,2.87824,2.88526,2.87824,2.88526,10130000.0
2009-12-28 19:36:00,2.88566,2.88583,2.88167,2.88345,5380000.0
2009-12-28 19:37:00,2.88238,2.88605,2.88103,2.88456,8750000.0
2009-12-28 19:38:00,2.88079,2.8862,2.88079,2.88436,9000000.0
2009-12-28 19:39:00,2.87771,2.88425,2.87771,2.88202,8750000.0
2009-12-28 19:40:00,2.88514,2.88575,2.87983,2.87983,5500000.0
2009-12-28 19:41:00,2.88215,2.88441,2.88017,2.88017,8500000.0
2009-12-28 19:42:00,2.88274,2.88565,2.88274,2.88485,9750000.0
2009-12-28 19:43:00,2.88422,2.8854,2.88342,2.8854,8750000.0
2009-12-28 19:44:00,2.88547,2.8858,2.88151,2.88489,5750000.0
2009-12-28 19:45:00,2.88337,2.88504,2.88167,2.88167,5500000.0
2009-12-28 19:46:00,2.88658,2.88658,2.88153,2.88551,8750000.0
2009-12-28 19:47:00,2.88308,2.88618,2.88241,2.88618,5500000.0
2009-12-28 19:48:00,2.88148,2.88602,2.88148,2.88479,5130000.0
2009-12-28 19:49:00,2.88604,2.88604,2.87929,2.88528,8500000.0
2009-12-28 19:50:00,2.88339,2.88575,2.88339,2.88562,5500000.0
2009-12-28 19:51:00,2.8858,2.886,2.88283,2.886,7250000.0
2009-12-28 19:52:00,2.88509,2.88509,2.88129,2.88144,11000000.0
2009-12-28 19:53:00,2.88348,2.88638,2.88153,2.88592,11500000.0
2009-12-28 19:54:00,2.88538,2.88594,2.88329,2.88594,10010000.0
2009-12-28 19:55:00,2.88475,2.88677,2.88241,2.88601,9250000.0
2009-12-28 19:56:00,2.88533,2.88533,2.88162,2.88474,9250000.0
2009-12-28 19:57:00,2.88627,2.88627,2.88159,2.88549,6500000.0
2009-12-28 19:58:00,2.88524,2.88654,2.88321,2.88651,6750000.0
2009-12-28 19:59:00,2.88369,2.88646,2.88299,2.88646,10750000.0
2009-12-28 20:00:00,2.88378,2.88628,2.88349,2.88621,6250000.0
2009-12-28 20:01:00,2.88341,2.88656,2.88245,2.88656,8250000.0
2009-12-28 20:02:00,2.8849,2.88654,2.88218,2.88654,5500000.0
2009-12-28 20:03:00,2.88595,2.88695,2.88324,2.8866,8500000.0
2009-12-28 20:04:00,2.88569,2.88573,2.883,2.8835,8250000.0
2009-12-28 20:05:00,2.88521,2.8857,2.88378,2.88473,7750000.0
2009-12-28 20:06:00,2.88426,2.88702,2.88311,2.88545,10000000.0
2009-12-28 20:07:00,2.88504,2.88742,2.88171,2.88519,5750000.0
2009-12-28 20:08:00,2.88421,2.88728,2.88392,2.88525,8000000.0
2009-12-28 20:09:00,2.88379,2.88824,2.88155,2.88824,11500000.0
2009-12-28 20:10:00,2.88179,2.88705,2.88078,2.88649,5250000.0
2009-12-28 20:11:00,2.88557,2.88868,2.88503,2.88503,7000000.0
2009-12-28 20:12:00,2.88304,2.88697,2.88259,2.8869,6630000.0
2009-12-28 20:13:00,2.88411,2.88636,2.88411,2.88421,7750000.0
2009-12-28 20:14:00,2.88803,2.88803,2.88167,2.88521,8250000.0
2009-12-28 20:15:00,2.88647,2.88777,2.8808,2.8808,10750000.0
2009-12-28 20:16:00,2.88575,2.8887,2.88404,2.88726,9000000.0
2009-12-28 20:17:00,2.88428,2.88773,2.88428,2.88773,8500000.0
2009-12-28 20:18:00,2.88536,2.88709,2.88307,2.88709,7500000.0
2009-12-28 20:19:00,2.88869,2.88883,2.88468,2.88872,6000000.0
2009-12-28 20:21:00,2.88334,2.88767,2.88288,2.88328,10000000.0
2009-12-28 20:22:00,2.88623,2.88731,2.88515,2.88515,7500000.0
2009-12-28 20:23:00,2.88612,2.88688,2.88104,2.88688,8750000.0
2009-12-28 20:24:00,2.88328,2.88762,2.88328,2.88762,8500000.0
2009-12-28 20:25:00,2.88716,2.88808,2.88514,2.88719,5130000.0
2009-12-28 20:26:00,2.88394,2.88655,2.88158,2.88453,8000000.0
2009-12-28 20:27:00,2.88478,2.8881,2.88455,2.88472,7250000.0
2009-12-28 20:28:00,2.88637,2.88657,2.881,2.88657,7880000.0
2009-12-28 20:29:00,2.88661,2.88661,2.88455,2.88591,6500000.0
2009-12-28 20:30:00,2.88351,2.88646,2.88274,2.88587,8000000.0
2009-12-28 20:31:00,2.88699,2.88699,2.88145,2.88292,7000000.0
2009-12-28 20:32:00,2.884,2.8878,2.8798,2.8878,8000000.0
2009-12-28 20:33:00,2.88299,2.88591,2.88299,2.88591,7500000.0
2009-12-28 20:34:00,2.8865,2.8865,2.88261,2.88366,6130000.0
2009-12-28 20:35:00,2.88495,2.8857,2.88053,2.8857,9250000.0
2009-12-28 20:36:00,2.88629,2.88629,2.88207,2.88207,5630000.0
2009-12-28 20:37:00,2.88287,2.88608,2.88283,2.88409,7000000.0
2009-12-28 20:38:00,2.88203,2.88547,2.87999,2.88244,6750000.0
2009-12-28 20:39:00,2.88545,2.88751,2.8837,2.88659,9000000.0
2009-12-28 20:40:00,2.88171,2.88497,2.88171,2.88413,5500000.0
2009-12-28 20:41:00,2.88536,2.8866,2.88301,2.88512,5500000.0
2009-12-28 20:42:00,2.88292,2.88741,2.88292,2.88741,8000000.0
2009-12-28 20:43:00,2.88121,2.88699,2.88121,2.88699,5250000.0
2009-12-28 20:44:00,2.88575,2.88664,2.8813,2.88604,7380000.0
2009-12-28 20:45:00,2.88635,2.88645,2.88319,2.88645,11250000.0
2009-12-28 20:46:00,2.88708,2.88716,2.88391,2.88393,8500000.0
2009-12-28 20:47:00,2.88458,2.8874,2.88378,2.8871,8750000.0
2009-12-28 20:48:00,2.8857,2.8867,2.88349,2.88349,10250000.0
2009-12-28 20:49:00,2.88334,2.88821,2.88334,2.88821,8250000.0
2009-12-28 20:50:00,2.88667,2.88705,2.8844,2.88607,5880000.0
2009-12-28 20:51:00,2.88308,2.88708,2.88235,2.88708,10750000.0
2009-12-28 20:52:00,2.88644,2.88726,2.88468,2.88468,9000000.0
2009-12-28 20:53:00,2.88271,2.88661,2.88088,2.88661,11000000.0
2009-12-28 20:54:00,2.8834,2.88739,2.8834,2.88492,8000000.0
2009-12-28 20:55:00,2.88079,2.88614,2.88079,2.88238,11750000.0
2009-12-28 20:56:00,2.8871,2.8871,2.88059,2.88308,5500000.0
2009-12-28 20:57:00,2.88443,2.88705,2.88443,2.88558,6000000.0
2009-12-28 20:58:00,2.88758,2.88758,2.87874,2.87874,5250000.0
2009-12-28 20:59:00,2.88667,2.88908,2.88667,2.88849,10130000.0
2009-12-28 21:00:00,2.88434,2.88648,2.88434,2.88576,5500000.0
2009-12-28 21:01:00,2.88642,2.88681,2.88537,2.8858,5630000.0
2009-12-28 21:02:00,2.88662,2.88662,2.88187,2.88522,10250000.0
2009-12-28 21:03:00,2.88294,2.88654,2.88294,2.88445,6630000.0
2009-12-28 21:04:00,2.88604,2.88682,2.88108,2.88575,10380000.0
2009-12-28 21:05:00,2.88834,2.88834,2.88462,2.88652,6500000.0
2009-12-28 21:06:00,2.88445,2.88782,2.88252,2.88252,5250000.0
2009-12-28 21:07:00,2.88467,2.88654,2.8828,2.8828,9750000.0
2009-12-28 21:08:00,2.88712,2.88795,2.8841,2.88795,8250000.0
2009-12-28 21:09:00,2.88437,2.88712,2.88217,2.885,8250000.0
2009-12-28 21:10:00,2.88789,2.88789,2.88183,2.88668,9380000.0
2009-12-28 21:11:00,2.88754,2.88755,2.88332,2.8854,7880000.0
2009-12-28 21:12:00,2.88563,2.88781,2.88517,2.88781,7750000.0
2009-12-28 21:13:00,2.8881,2.88847,2.88496,2.88812,10500000.0
2009-12-28 21:14:00,2.88869,2.88869,2.88239,2.88798,9250000.0
2009-12-28 21:15:00,2.88506,2.88837,2.88355,2.88355,5500000.0
2009-12-28 21:16:00,2.88843,2.88864,2.88409,2.8866,7500000.0
2009-12-28 21:17:00,2.88747,2.88862,2.88496,2.88846,7130000.0
2009-12-28 21:18:00,2.88871,2.88953,2.88584,2.88876,8750000.0
2009-12-28 21:19:00,2.88877,2.88877,2.8829,2.88611,8250000.0
2009-12-28 21:20:00,2.8876,2.88886,2.88544,2.88712,7750000.0
2009-12-28 21:21:00,2.88818,2.8883,2.88364,2.88746,7000000.0
2009-12-28 21:22:00,2.88981,2.88981,2.88502,2.88519,7260000.0
2009-12-28 21:23:00,2.88624,2.88972,2.88539,2.88929,9750000.0
2009-12-28 21:24:00,2.88812,2.88882,2.88543,2.88858,10500000.0
2009-12-28 21:25:00,2.88626,2.88933,2.88416,2.88712,10750000.0
2009-12-28 21:26:00,2.88829,2.8891,2.88657,2.88856,9250000.0
2009-12-28 21:27:00,2.88425,2.88887,2.88425,2.88655,6250000.0
2009-12-28 21:28:00,2.88824,2.89012,2.88635,2.88966,7380000.0
2009-12-28 21:29:00,2.88737,2.88981,2.88661,2.88981,8750000.0
2009-12-28 21:30:00,2.88889,2.88965,2.88694,2.88965,5500000.0
2009-12-28 21:31:00,2.88658,2.88806,2.88467,2.88467,8380000.0
2009-12-28 21:32:00,2.88833,2.88911,2.88556,2.88911,6250000.0
2009-12-28 21:33:00,2.89029,2.89092,2.88637,2.89032,7750000.0
2009-12-28 21:34:00,2.88936,2.88936,2.88465,2.88902,8880000.0
2009-12-28 21:35:00,2.89003,2.89031,2.88637,2.88637,6250000.0
2009-12-28 21:36:00,2.88856,2.88877,2.88703,2.88877,6250000.0
2009-12-28 21:37:00,2.88295,2.88811,2.88223,2.88764,7380000.0
2009-12-28 21:39:00,2.8888,2.8888,2.88292,2.88626,5250000.0
2009-12-28 21:40:00,2.88832,2.89,2.88816,2.88914,13000000.0
2009-12-28 21:41:00,2.88701,2.8884,2.88498,2.88575,18750000.0
2009-12-28 21:42:00,2.88363,2.88859,2.88273,2.88655,13750000.0
2009-12-28 21:43:00,2.88668,2.88834,2.88434,2.88834,8500000.0
2009-12-28 21:44:00,2.88909,2.88909,2.88637,2.88886,5500000.0
2009-12-28 21:45:00,2.88639,2.88949,2.88576,2.88944,8000000.0
2009-12-28 21:46:00,2.88759,2.88922,2.88558,2.8864,10000000.0
2009-12-28 21:47:00,2.88825,2.88922,2.88384,2.88922,8500000.0
2009-12-28 21:48:00,2.88562,2.88581,2.88392,2.88579,9250000.0
2009-12-28 21:49:00,2.88939,2.88939,2.88145,2.88245,8250000.0
2009-12-28 21:50:00,2.88902,2.89037,2.88381,2.88937,11130000.0
2009-12-28 21:51:00,2.88362,2.88853,2.88294,2.88744,10750000.0
2009-12-28 21:52:00,2.8838,2.88954,2.8838,2.88954,7250000.0
2009-12-28 21:53:00,2.88756,2.88907,2.88691,2.88907,7750000.0
2009-12-28 21:54:00,2.88668,2.88977,2.88449,2.88701,14500000.0
2009-12-28 21:55:00,2.88661,2.88906,2.88656,2.88754,10250000.0
2009-12-28 21:56:00,2.89013,2.89013,2.88511,2.88907,14750000.0
2009-12-28 21:57:00,2.88973,2.88997,2.88712,2.88784,9380000.0
2009-12-28 21:58:00,2.8886,2.88957,2.88547,2.88957,8130000.0
2009-12-28 21:59:00,2.88688,2.8903,2.88493,2.88769,10500000.0
2009-12-28 22:00:00,2.88712,2.88882,2.88219,2.88882,15250000.0
2009-12-28 22:01:00,2.88895,2.88951,2.88563,2.88719,6630000.0
2009-12-28 22:02:00,2.88934,2.89115,2.88687,2.89021,12130000.0
2009-12-28 22:04:00,2.88998,2.89024,2.88641,2.88683,14500000.0
2009-12-28 22:06:00,2.89051,2.89051,2.8848,2.88595,10500000.0
2009-12-28 22:07:00,2.88946,2.88989,2.88603,2.88685,8250000.0
2009-12-28 22:08:00,2.8893,2.8893,2.88506,2.88712,14750000.0
2009-12-28 22:09:00,2.88859,2.88926,2.88584,2.88584,6000000.0
2009-12-28 22:10:00,2.88381,2.88829,2.88381,2.88626,18500000.0
2009-12-28 22:11:00,2.88846,2.88955,2.88375,2.88939,12250000.0
2009-12-28 22:12:00,2.88925,2.89012,2.88594,2.88594,12250000.0
2009-12-28 22:13:00,2.88918,2.88918,2.88353,2.8881,17250000.0
2009-12-28 22:14:00,2.88836,2.88913,2.88429,2.88913,8500000.0
2009-12-28 22:15:00,2.88947,2.88947,2.88637,2.88637,7130000.0
2009-12-28 22:16:00,2.89036,2.89117,2.88668,2.89016,8250000.0
2009-12-28 22:17:00,2.88811,2.88943,2.88746,2.88943,6500000.0
2009-12-28 22:18:00,2.8865,2.88897,2.88561,2.88792,5250000.0
2009-12-28 22:19:00,2.88863,2.8899,2.88555,2.88566,7000000.0
2009-12-28 22:20:00,2.88873,2.8894,2.88548,2.8894,9750000.0
2009-12-28 22:21:00,2.88945,2.89023,2.88739,2.88739,6250000.0
2009-12-28 22:22:00,2.88259,2.88875,2.88259,2.88875,7500000.0
2009-12-28 22:23:00,2.88999,2.89029,2.88411,2.88977,7500000.0
2009-12-28 22:24:00,2.88421,2.89041,2.88421,2.88831,6000000.0
2009-12-28 22:25:00,2.88684,2.8894,2.88519,2.8894,13750000.0
2009-12-28 22:26:00,2.88826,2.89041,2.88756,2.89041,9750000.0
2009-12-28 22:27:00,2.88628,2.88815,2.88456,2.88684,5130000.0
2009-12-28 22:28:00,2.88829,2.88879,2.88717,2.88879,7500000.0
2009-12-28 22:29:00,2.88845,2.88991,2.88745,2.88792,9000000.0
2009-12-28 22:30:00,2.89098,2.89098,2.88712,2.88712,7000000.0
2009-12-28 22:31:00,2.88723,2.89112,2.88723,2.89049,8380000.0
2009-12-28 22:32:00,2.88939,2.88939,2.88424,2.88869,6500000.0
2009-12-28 22:33:00,2.89072,2.89117,2.88752,2.89117,12630000.0
2009-12-28 22:34:00,2.88932,2.89029,2.8843,2.88902,5750000.0
2009-12-28 22:35:00,2.89072,2.89092,2.88557,2.88993,8630000.0
2009-12-28 22:36:00,2.88791,2.8894,2.88469,2.88789,12000000.0
2009-12-28 22:37:00,2.88777,2.88936,2.88711,2.88801,6250000.0
2009-12-28 22:38:00,2.88808,2.88953,2.88697,2.88889,8500000.0
2009-12-28 22:39:00,2.8863,2.88965,2.88286,2.88965,6630000.0
2009-12-28 22:40:00,2.88863,2.89112,2.88863,2.89043,9380000.0
2009-12-28 22:41:00,2.88731,2.89222,2.88731,2.89039,7000000.0
2009-12-28 22:42:00,2.8888,2.8888,2.88503,2.88541,6500000.0
2009-12-28 22:43:00,2.88722,2.88983,2.88722,2.8877,8500000.0
2009-12-28 22:44:00,2.88539,2.88896,2.88539,2.8857,14500000.0
2009-12-28 22:45:00,2.88911,2.89014,2.8866,2.8866,10000000.0
2009-12-28 22:46:00,2.88925,2.88925,2.88239,2.88687,8500000.0
2009-12-28 22:47:00,2.8899,2.8899,2.88476,2.88786,5250000.0
2009-12-28 22:48:00,2.88642,2.88884,2.88642,2.88757,6000000.0
2009-12-28 22:49:00,2.8886,2.88905,2.88533,2.88833,6000000.0
2009-12-28 22:50:00,2.89057,2.89067,2.88927,2.89015,9130000.0
2009-12-28 22:51:00,2.88836,2.88882,2.88736,2.88842,6000000.0
2009-12-28 22:52:00,2.88955,2.88955,2.88618,2.88618,5250000.0
2009-12-28 22:53:00,2.89031,2.89087,2.88685,2.89087,6750000.0
2009-12-28 22:55:00,2.89054,2.89062,2.88735,2.88735,6750000.0
2009-12-28 22:57:00,2.8885,2.89003,2.88731,2.88953,10500000.0
2009-12-28 22:58:00,2.88875,2.89062,2.88623,2.88987,9000000.0
2009-12-28 22:59:00,2.8907,2.8907,2.88732,2.88862,8630000.0
2009-12-28 23:00:00,2.88745,2.89177,2.88628,2.88628,11500000.0
2009-12-28 23:01:00,2.88962,2.88962,2.88497,2.88613,13000000.0
2009-12-28 23:02:00,2.88669,2.88988,2.88488,2.88537,7000000.0
2009-12-28 23:03:00,2.88546,2.89034,2.88546,2.89024,9000000.0
2009-12-28 23:04:00,2.89111,2.89112,2.88752,2.89103,6000000.0
2009-12-28 23:05:00,2.88857,2.88887,2.88582,2.88777,10500000.0
2009-12-28 23:07:00,2.88963,2.88964,2.88408,2.88929,11500000.0
2009-12-28 23:08:00,2.88965,2.88965,2.88344,2.88475,8250000.0
2009-12-28 23:09:00,2.88863,2.88917,2.88554,2.88713,7750000.0
2009-12-28 23:10:00,2.88919,2.89074,2.88484,2.88655,6500000.0
2009-12-28 23:11:00,2.88929,2.88943,2.88714,2.88943,7750000.0
2009-12-28 23:12:00,2.89065,2.89101,2.88833,2.89033,9250000.0
2009-12-28 23:13:00,2.88907,2.8892,2.88398,2.88398,7250000.0
2009-12-28 23:14:00,2.88823,2.88912,2.88695,2.88762,7500000.0
2009-12-28 23:15:00,2.88984,2.89052,2.88677,2.89052,7000000.0
2009-12-28 23:17:00,2.88866,2.88985,2.8871,2.88961,8500000.0
2009-12-28 23:18:00,2.88744,2.88744,2.88335,2.88335,6250000.0
2009-12-28 23:19:00,2.89054,2.89054,2.88861,2.88948,8250000.0
2009-12-28 23:20:00,2.88792,2.88956,2.88585,2.88956,8260000.0
2009-12-28 23:21:00,2.89045,2.89045,2.88607,2.88977,8630000.0
2009-12-28 23:22:00,2.8895,2.8896,2.88769,2.8887,6000000.0
2009-12-28 23:23:00,2.88922,2.88927,2.88389,2.88927,8000000.0
2009-12-28 23:24:00,2.88336,2.89063,2.88336,2.89063,8500000.0
2009-12-28 23:25:00,2.88712,2.88911,2.88525,2.88576,6630000.0
2009-12-28 23:26:00,2.88712,2.89043,2.88592,2.88985,13250000.0
2009-12-28 23:27:00,2.88977,2.89141,2.88977,2.89065,8500000.0
2009-12-28 23:28:00,2.88968,2.89018,2.88341,2.88871,10250000.0
2009-12-28 23:29:00,2.88954,2.89033,2.88464,2.8869,10500000.0
2009-12-28 23:30:00,2.88853,2.89021,2.88718,2.89005,7250000.0
2009-12-28 23:31:00,2.88804,2.89068,2.88644,2.88848,7750000.0
2009-12-28 23:32:00,2.88902,2.89122,2.88669,2.89122,7250000.0
2009-12-28 23:33:00,2.88807,2.8902,2.88634,2.88926,7250000.0
2009-12-28 23:34:00,2.89131,2.89192,2.88952,2.89152,8000000.0
2009-12-28 23:35:00,2.8881,2.891,2.8864,2.891,9500000.0
2009-12-28 23:36:00,2.88756,2.89081,2.88756,2.89056,12250000.0
2009-12-28 23:37:00,2.89084,2.89207,2.88937,2.89071,7130000.0
2009-12-28 23:38:00,2.89139,2.89139,2.88836,2.88862,8000000.0
2009-12-28 23:39:00,2.89229,2.89229,2.88658,2.89042,7500000.0
2009-12-28 23:40:00,2.88977,2.89205,2.88798,2.88937,7750000.0
2009-12-28 23:41:00,2.89179,2.89256,2.89049,2.89256,8880000.0
2009-12-28 23:42:00,2.89202,2.89212,2.88862,2.89106,7500000.0
2009-12-28 23:43:00,2.89108,2.89108,2.88883,2.88883,5500000.0
2009-12-28 23:44:00,2.88693,2.89235,2.88693,2.88955,6500000.0
2009-12-28 23:45:00,2.89083,2.89083,2.88738,2.89068,7000000.0
2009-12-28 23:46:00,2.8898,2.89197,2.88609,2.88902,5750000.0
2009-12-28 23:47:00,2.88873,2.89122,2.88873,2.89025,5880000.0
2009-12-28 23:48:00,2.89183,2.89183,2.88555,2.89005,9000000.0
2009-12-28 23:49:00,2.89078,2.89191,2.88644,2.89085,10750000.0
2009-12-28 23:50:00,2.89128,2.89128,2.88989,2.89104,7250000.0
2009-12-28 23:51:00,2.89163,2.8919,2.88825,2.88825,11880000.0
2009-12-28 23:52:00,2.88857,2.89057,2.88522,2.8859,8500000.0
2009-12-28 23:53:00,2.88568,2.89056,2.88568,2.88982,8250000.0
2009-12-28 23:54:00,2.89111,2.89111,2.88605,2.88776,6500000.0
2009-12-28 23:55:00,2.89265,2.89265,2.88676,2.89119,6380000.0
2009-12-28 23:56:00,2.89079,2.89303,2.88805,2.89194,8750000.0
2009-12-28 23:57:00,2.89186,2.89186,2.88626,2.88953,6750000.0
2009-12-28 23:58:00,2.89134,2.89239,2.88871,2.88925,9130000.0
2009-12-28 23:59:00,2.88915,2.89127,2.88723,2.89069,9250000.0
2009-12-29 00:00:00,2.88799,2.89252,2.88616,2.88881,7750000.0
2009-12-29 00:01:00,2.89017,2.89244,2.88966,2.89235,11000000.0
2009-12-29 00:02:00,2.89176,2.89176,2.88781,2.89108,7250000.0
2009-12-29 00:03:00,2.89104,2.89119,2.88908,2.89119,6000000.0
2009-12-29 00:04:00,2.89004,2.89159,2.88919,2.89128,5380000.0
2009-12-29 00:05:00,2.89163,2.8925,2.88788,2.88861,10000000.0
2009-12-29 00:06:00,2.88774,2.89255,2.88774,2.89194,9000000.0
2009-12-29 00:07:00,2.89157,2.89157,2.88754,2.89149,7500000.0
2009-12-29 00:08:00,2.89373,2.89373,2.89123,2.89291,9000000.0
2009-12-29 00:09:00,2.89158,2.89163,2.88987,2.89163,9750000.0
2009-12-29 00:10:00,2.89236,2.89236,2.88607,2.89059,9500000.0
2009-12-29 00:11:00,2.89108,2.89287,2.88652,2.89287,11000000.0
2009-12-29 00:12:00,2.89151,2.89165,2.88845,2.89165,6250000.0
2009-12-29 00:13:00,2.89124,2.89185,2.88925,2.89185,6000000.0
2009-12-29 00:14:00,2.89142,2.89247,2.88922,2.89109,11500000.0
2009-12-29 00:15:00,2.88767,2.89228,2.88767,2.89228,7630000.0
2009-12-29 00:16:00,2.88903,2.89294,2.88903,2.89045,8000000.0
2009-12-29 00:17:00,2.894,2.89412,2.89182,2.89311,10000000.0
2009-12-29 00:20:00,2.89266,2.89331,2.89024,2.89032,11250000.0
2009-12-29 00:22:00,2.89157,2.89281,2.89045,2.89126,10380000.0
2009-12-29 00:23:00,2.89261,2.89357,2.88823,2.89357,9000000.0
2009-12-29 00:24:00,2.89232,2.89232,2.88785,2.89009,7380000.0
2009-12-29 00:25:00,2.89223,2.89443,2.89053,2.89053,9750000.0
2009-12-29 00:26:00,2.88978,2.89207,2.88843,2.89197,7000000.0
2009-12-29 00:27:00,2.89311,2.89311,2.88544,2.89156,11250000.0
2009-12-29 00:28:00,2.89217,2.89232,2.88767,2.89048,9000000.0
2009-12-29 00:29:00,2.89272,2.89272,2.88571,2.88571,10000000.0
2009-12-29 00:30:00,2.89157,2.89157,2.88844,2.88986,10250000.0
2009-12-29 00:31:00,2.88714,2.89118,2.88714,2.88752,11130000.0
2009-12-29 00:32:00,2.89165,2.89165,2.88515,2.88515,6000000.0
2009-12-29 00:33:00,2.89192,2.89192,2.88775,2.89178,7250000.0
2009-12-29 00:34:00,2.89278,2.89278,2.88747,2.89103,9750000.0
2009-12-29 00:35:00,2.89294,2.89294,2.88901,2.88936,9630000.0
2009-12-29 00:36:00,2.89099,2.89179,2.88979,2.89114,6500000.0
2009-12-29 00:37:00,2.89167,2.89167,2.88556,2.89101,6000000.0
2009-12-29 00:39:00,2.89234,2.89258,2.88901,2.88931,10000000.0
2009-12-29 00:40:00,2.89033,2.89177,2.88996,2.89156,7000000.0
2009-12-29 00:41:00,2.88953,2.89078,2.88617,2.8907,7750000.0
2009-12-29 00:42:00,2.89088,2.89167,2.8899,2.8899,6000000.0
2009-12-29 00:43:00,2.89173,2.89211,2.88825,2.89211,11750000.0
2009-12-29 00:44:00,2.89184,2.89232,2.88768,2.89232,6500000.0
2009-12-29 00:45:00,2.88739,2.89265,2.88739,2.89265,9750000.0
2009-12-29 00:47:00,2.89207,2.89347,2.89207,2.89347,8130000.0
2009-12-29 00:49:00,2.89288,2.89288,2.88933,2.88933,6750000.0
2009-12-29 00:50:00,2.89157,2.89157,2.88987,2.89055,7750000.0
2009-12-29 00:51:00,2.89316,2.89352,2.88993,2.88993,6750000.0
2009-12-29 00:52:00,2.89036,2.89524,2.89036,2.89306,6500000.0
2009-12-29 00:54:00,2.89377,2.89377,2.89148,2.89331,8000000.0
2009-12-29 00:56:00,2.88896,2.89081,2.8869,2.89062,6750000.0
2009-12-29 00:57:00,2.89051,2.89477,2.89051,2.89271,6000000.0
2009-12-29 00:59:00,2.89113,2.89242,2.88936,2.89242,8500000.0
2009-12-29 01:00:00,2.89112,2.89165,2.88898,2.89165,13250000.0
2009-12-29 01:01:00,2.89274,2.89274,2.88874,2.89139,8750000.0
2009-12-29 01:02:00,2.88951,2.89275,2.88654,2.89275,6880000.0
2009-12-29 01:03:00,2.89092,2.89123,2.88773,2.89041,7880000.0
2009-12-29 01:04:00,2.89014,2.89234,2.88711,2.89161,7500000.0
2009-12-29 01:05:00,2.8918,2.89191,2.88862,2.89021,12500000.0
2009-12-29 01:06:00,2.89265,2.89316,2.88796,2.88935,10250000.0
2009-12-29 01:07:00,2.89107,2.89107,2.88658,2.89024,8000000.0
2009-12-29 01:08:00,2.88983,2.89244,2.88699,2.88699,12000000.0
2009-12-29 01:09:00,2.88981,2.89219,2.88826,2.88826,10750000.0
2009-12-29 01:10:00,2.88949,2.89139,2.88661,2.88773,7750000.0
2009-12-29 01:11:00,2.8911,2.89307,2.88716,2.89307,8750000.0
2009-12-29 01:13:00,2.88891,2.89178,2.88891,2.88982,7750000.0
2009-12-29 01:14:00,2.89151,2.89218,2.88833,2.89194,8500000.0
2009-12-29 01:15:00,2.89136,2.89136,2.88702,2.89068,11750000.0
2009-12-29 01:16:00,2.88977,2.892,2.88925,2.89041,8500000.0
2009-12-29 01:17:00,2.89224,2.89224,2.88646,2.89089,5630000.0
2009-12-29 01:18:00,2.89238,2.89286,2.88668,2.88668,6000000.0
2009-12-29 01:19:00,2.88827,2.89327,2.88754,2.89327,13000000.0
2009-12-29 01:20:00,2.89175,2.89219,2.88906,2.88906,7500000.0
2009-12-29 01:21:00,2.88802,2.89115,2.88802,2.88926,7750000.0
2009-12-29 01:22:00,2.89042,2.89101,2.88771,2.8907,5750000.0
2009-12-29 01:23:00,2.88783,2.89138,2.88718,2.88718,9500000.0
2009-12-29 01:24:00,2.89092,2.89094,2.8865,2.89064,6500000.0
2009-12-29 01:25:00,2.88838,2.89206,2.88838,2.88876,6250000.0
2009-12-29 01:26:00,2.88917,2.89103,2.88828,2.89007,7130000.0
2009-12-29 01:27:00,2.89016,2.89016,2.88599,2.88986,5750000.0
2009-12-29 01:28:00,2.89095,2.89217,2.88648,2.89023,19130000.0
2009-12-29 01:29:00,2.89027,2.89027,2.88549,2.88676,5500000.0
2009-12-29 01:30:00,2.88685,2.8908,2.88399,2.8903,8500000.0
2009-12-29 01:31:00,2.88736,2.89203,2.88679,2.89203,21250000.0
2009-12-29 01:32:00,2.89105,2.89124,2.88804,2.88909,7500000.0
2009-12-29 01:33:00,2.89319,2.89319,2.88502,2.88885,19500000.0
2009-12-29 01:34:00,2.89053,2.89053,2.88759,2.88765,7500000.0
2009-12-29 01:35:00,2.88957,2.89148,2.88715,2.89039,8750000.0
2009-12-29 01:36:00,2.89125,2.89236,2.88813,2.89236,8000000.0
2009-12-29 01:37:00,2.89104,2.89104,2.88529,2.88941,9750000.0
2009-12-29 01:38:00,2.88812,2.89232,2.88812,2.89232,8130000.0
2009-12-29 01:39:00,2.89157,2.89157,2.88652,2.88934,10750000.0
2009-12-29 01:40:00,2.88869,2.8917,2.88623,2.8917,12130000.0
2009-12-29 01:41:00,2.88883,2.89162,2.88665,2.89056,7880000.0
2009-12-29 01:42:00,2.89109,2.89239,2.88902,2.89083,8250000.0
2009-12-29 01:43:00,2.88881,2.89277,2.88881,2.89277,8250000.0
2009-12-29 01:44:00,2.88855,2.89066,2.88855,2.88896,6500000.0
2009-12-29 01:45:00,2.8921,2.89221,2.88897,2.8904,6750000.0
2009-12-29 01:46:00,2.89162,2.89188,2.88978,2.8917,8000000.0
2009-12-29 01:47:00,2.89275,2.89275,2.88628,2.88907,8000000.0
2009-12-29 01:48:00,2.89198,2.89329,2.88959,2.89329,7000000.0
2009-12-29 01:49:00,2.89169,2.89228,2.88852,2.89158,7250000.0
2009-12-29 01:50:00,2.8901,2.89311,2.88767,2.89277,6750000.0
2009-12-29 01:51:00,2.88869,2.89225,2.88869,2.88924,6000000.0
2009-12-29 01:52:00,2.8923,2.89255,2.88674,2.89112,5250000.0
2009-12-29 01:53:00,2.89053,2.89445,2.89053,2.89443,9250000.0
2009-12-29 01:54:00,2.88727,2.89015,2.88626,2.88857,10880000.0
2009-12-29 01:55:00,2.8929,2.8929,2.8881,2.89119,9250000.0
2009-12-29 01:56:00,2.88942,2.89239,2.88809,2.89234,14750000.0
2009-12-29 01:57:00,2.89143,2.89277,2.8885,2.8885,5130000.0
2009-12-29 01:58:00,2.89161,2.89161,2.89026,2.89121,9750000.0
2009-12-29 02:01:00,2.89077,2.89117,2.8855,2.8855,9250000.0
2009-12-29 02:02:00,2.8937,2.8937,2.89144,2.89243,7750000.0
2009-12-29 02:04:00,2.89148,2.89318,2.88951,2.88951,6750000.0
2009-12-29 02:05:00,2.89159,2.89327,2.88816,2.89311,11250000.0
2009-12-29 02:06:00,2.88996,2.89349,2.88996,2.89239,6250000.0
2009-12-29 02:07:00,2.89428,2.89432,2.89112,2.89157,5880000.0
2009-12-29 02:08:00,2.8922,2.89227,2.88621,2.88965,6500000.0
2009-12-29 02:09:00,2.88931,2.89318,2.88898,2.893,17750000.0
2009-12-29 02:10:00,2.88862,2.89349,2.88862,2.89349,12500000.0
2009-12-29 02:11:00,2.89282,2.89282,2.88511,2.88927,19500000.0
2009-12-29 02:12:00,2.89169,2.89284,2.88864,2.89279,7500000.0
2009-12-29 02:13:00,2.88829,2.89144,2.88817,2.89114,8750000.0
2009-12-29 02:14:00,2.89223,2.89271,2.89049,2.89049,6000000.0
2009-12-29 02:15:00,2.89036,2.89286,2.88841,2.89002,8750000.0
2009-12-29 02:16:00,2.89043,2.89382,2.89043,2.89381,13000000.0
2009-12-29 02:17:00,2.89414,2.89414,2.88837,2.89305,9130000.0
2009-12-29 02:18:00,2.89152,2.89339,2.88928,2.89309,9380000.0
2009-12-29 02:19:00,2.8926,2.8926,2.88902,2.89009,7760000.0
2009-12-29 02:20:00,2.89245,2.89245,2.88463,2.88463,9250000.0
2009-12-29 02:21:00,2.89198,2.89426,2.8878,2.89121,8000000.0
2009-12-29 02:22:00,2.8898,2.89366,2.8898,2.89366,8750000.0
2009-12-29 02:23:00,2.89346,2.89346,2.88743,2.88808,13250000.0
2009-12-29 02:24:00,2.88842,2.89497,2.88842,2.89333,10750000.0
2009-12-29 02:25:00,2.8928,2.89282,2.88752,2.89057,12750000.0
2009-12-29 02:26:00,2.89109,2.89397,2.89046,2.89347,9000000.0
2009-12-29 02:27:00,2.89122,2.89246,2.89053,2.89151,6500000.0
2009-12-29 02:28:00,2.89313,2.89333,2.89023,2.89254,7250000.0
2009-12-29 02:29:00,2.89283,2.89424,2.89046,2.89409,6000000.0
2009-12-29 02:30:00,2.89154,2.89426,2.88797,2.89367,9250000.0
2009-12-29 02:31:00,2.88926,2.8938,2.88926,2.8914,8750000.0
2009-12-29 02:32:00,2.88884,2.89225,2.88769,2.89191,7000000.0
2009-12-29 02:33:00,2.88802,2.89436,2.88802,2.88956,7000000.0
2009-12-29 02:34:00,2.89306,2.89419,2.89018,2.89161,13500000.0
2009-12-29 02:35:00,2.89293,2.8938,2.88885,2.8911,14500000.0
2009-12-29 02:36:00,2.8935,2.89408,2.89036,2.89086,10000000.0
2009-12-29 02:37:00,2.89144,2.8941,2.88856,2.88856,13130000.0
2009-12-29 02:38:00,2.89173,2.89523,2.89072,2.89072,9000000.0
2009-12-29 02:39:00,2.89357,2.89424,2.89121,2.89121,9130000.0
2009-12-29 02:40:00,2.8943,2.89462,2.88896,2.89135,5130000.0
2009-12-29 02:41:00,2.89094,2.89454,2.89094,2.89182,8130000.0
2009-12-29 02:42:00,2.89256,2.89324,2.88799,2.89313,11630000.0
2009-12-29 02:43:00,2.89534,2.89534,2.88881,2.89362,18750000.0
2009-12-29 02:44:00,2.89136,2.89349,2.88904,2.89218,5500000.0
2009-12-29 02:45:00,2.89058,2.89105,2.88699,2.89081,6500000.0
2009-12-29 02:46:00,2.89053,2.89443,2.89003,2.89022,17510000.0
2009-12-29 02:47:00,2.8907,2.89305,2.88804,2.89305,11000000.0
2009-12-29 02:48:00,2.89261,2.89473,2.88776,2.89473,23000000.0
2009-12-29 02:49:00,2.89367,2.89373,2.88735,2.89121,5500000.0
2009-12-29 02:50:00,2.89211,2.89345,2.88901,2.89306,7750000.0
2009-12-29 02:51:00,2.89198,2.89568,2.8906,2.89146,10000000.0
2009-12-29 02:52:00,2.89114,2.89295,2.88803,2.8922,7250000.0
2009-12-29 02:53:00,2.89103,2.89478,2.88801,2.89041,7750000.0
2009-12-29 02:54:00,2.8917,2.89353,2.88807,2.89029,8250000.0
2009-12-29 02:55:00,2.89371,2.89406,2.89161,2.89203,11500000.0
2009-12-29 02:56:00,2.89309,2.89456,2.89196,2.89196,10000000.0
2009-12-29 02:57:00,2.89387,2.89491,2.8904,2.8936,11250000.0
2009-12-29 02:58:00,2.89212,2.89402,2.88906,2.89167,8000000.0
2009-12-29 02:59:00,2.89391,2.89441,2.88817,2.89401,6130000.0
2009-12-29 03:00:00,2.88922,2.89391,2.88922,2.89157,8500000.0
2009-12-29 03:01:00,2.89434,2.89434,2.89098,2.89401,7130000.0
2009-12-29 03:02:00,2.89584,2.89584,2.89001,2.89356,8750000.0
2009-12-29 03:03:00,2.89465,2.89544,2.89193,2.89216,10000000.0
2009-12-29 03:04:00,2.89332,2.89363,2.88973,2.89316,15380000.0
2009-12-29 03:05:00,2.89346,2.89504,2.89119,2.892,9500000.0
2009-12-29 03:06:00,2.89343,2.89343,2.8911,2.89203,5000000.0
2009-12-29 03:07:00,2.8956,2.8956,2.89223,2.89392,8750000.0
2009-12-29 03:08:00,2.89021,2.89474,2.88957,2.89474,7250000.0
2009-12-29 03:09:00,2.89384,2.89384,2.88926,2.89022,9500000.0
2009-12-29 03:10:00,2.89124,2.89444,2.88948,2.88974,11250000.0
2009-12-29 03:11:00,2.88872,2.8951,2.88872,2.89127,10000000.0
2009-12-29 03:12:00,2.89481,2.89481,2.89022,2.89099,8500000.0
2009-12-29 03:13:00,2.89384,2.89449,2.89267,2.89326,9250000.0
2009-12-29 03:14:00,2.8931,2.89395,2.89034,2.89395,6000000.0
2009-12-29 03:15:00,2.89187,2.89495,2.89112,2.89359,10500000.0
2009-12-29 03:17:00,2.89492,2.89492,2.89158,2.89158,6250000.0
2009-12-29 03:19:00,2.89517,2.89517,2.89207,2.89309,7500000.0
2009-12-29 03:20:00,2.89411,2.89411,2.89172,2.89172,9250000.0
2009-12-29 03:21:00,2.89097,2.89152,2.89017,2.89017,8010000.0
2009-12-29 03:22:00,2.89609,2.89611,2.89447,2.89555,10750000.0
2009-12-29 03:23:00,2.8937,2.89397,2.8891,2.89273,12500000.0
2009-12-29 03:24:00,2.89473,2.89473,2.89311,2.89405,9130000.0
2009-12-29 03:25:00,2.88979,2.89512,2.88979,2.89226,7630000.0
2009-12-29 03:26:00,2.89423,2.89451,2.88772,2.89099,16500000.0
2009-12-29 03:27:00,2.89524,2.89524,2.89063,2.89112,5500000.0
2009-12-29 03:28:00,2.89093,2.89456,2.88992,2.8938,8750000.0
2009-12-29 03:29:00,2.89434,2.89557,2.89184,2.89364,11000000.0
2009-12-29 03:30:00,2.89269,2.89619,2.89015,2.89619,9000000.0
2009-12-29 03:31:00,2.89282,2.89583,2.88991,2.89502,29390000.0
2009-12-29 03:32:00,2.89583,2.89583,2.88825,2.89217,10000000.0
2009-12-29 03:33:00,2.89465,2.89484,2.89206,2.89363,7000000.0
2009-12-29 03:34:00,2.89289,2.89589,2.89182,2.89393,10500000.0
2009-12-29 03:35:00,2.89229,2.89609,2.89115,2.89595,8750000.0
2009-12-29 03:36:00,2.8929,2.89425,2.89234,2.89423,9250000.0
2009-12-29 03:37:00,2.89436,2.89541,2.89107,2.89526,8880000.0
2009-12-29 03:38:00,2.89133,2.89192,2.88751,2.89153,7880000.0
2009-12-29 03:39:00,2.89476,2.89504,2.89263,2.89343,11000000.0
2009-12-29 03:41:00,2.8953,2.8953,2.89209,2.89341,9500000.0
2009-12-29 03:42:00,2.89147,2.89514,2.88779,2.89514,10750000.0
2009-12-29 03:43:00,2.8907,2.89341,2.88894,2.89328,7750000.0
2009-12-29 03:44:00,2.89168,2.89532,2.89168,2.89412,13000000.0
2009-12-29 03:45:00,2.8918,2.89324,2.8892,2.89177,10500000.0
2009-12-29 03:46:00,2.89526,2.89526,2.89238,2.89307,5500000.0
2009-12-29 03:47:00,2.89397,2.89489,2.88927,2.89489,20750000.0
2009-12-29 03:49:00,2.89112,2.89481,2.89063,2.89455,6000000.0
2009-12-29 03:50:00,2.89042,2.89428,2.89042,2.89333,11500000.0
2009-12-29 03:51:00,2.89258,2.89456,2.89139,2.89305,7500000.0
2009-12-29 03:52:00,2.89257,2.89528,2.8905,2.89528,9000000.0
2009-12-29 03:53:00,2.89113,2.89361,2.88897,2.89296,6750000.0
2009-12-29 03:54:00,2.89108,2.89486,2.89057,2.89325,9750000.0
2009-12-29 03:55:00,2.89136,2.89334,2.88893,2.88893,5250000.0
2009-12-29 03:56:00,2.89247,2.89528,2.89247,2.89407,9250000.0
2009-12-29 03:57:00,2.88953,2.89481,2.88953,2.89481,7500000.0
2009-12-29 03:58:00,2.894,2.89496,2.88878,2.88878,7750000.0
2009-12-29 03:59:00,2.89419,2.89419,2.89057,2.89095,5750000.0
2009-12-29 04:00:00,2.89447,2.89447,2.89063,2.89286,8250000.0
2009-12-29 04:01:00,2.89428,2.89522,2.88878,2.89149,6500000.0
2009-12-29 04:02:00,2.89303,2.89341,2.89011,2.89011,6250000.0
2009-12-29 04:03:00,2.89343,2.89343,2.88992,2.89298,6630000.0
2009-12-29 04:04:00,2.89235,2.89418,2.89017,2.8926,6000000.0
2009-12-29 04:05:00,2.89339,2.89405,2.89167,2.89167,12250000.0
2009-12-29 04:06:00,2.89173,2.89481,2.88942,2.89107,5250000.0
2009-12-29 04:07:00,2.89203,2.89425,2.88969,2.88969,8000000.0
2009-12-29 04:08:00,2.89322,2.89402,2.89007,2.89281,6750000.0
2009-12-29 04:10:00,2.89434,2.89434,2.89129,2.89266,5880000.0
2009-12-29 04:11:00,2.89592,2.89643,2.89372,2.89372,8250000.0
2009-12-29 04:12:00,2.89357,2.89368,2.88937,2.89115,8250000.0
2009-12-29 04:13:00,2.89273,2.89337,2.89138,2.89146,4250000.0
2009-12-29 04:14:00,2.89247,2.89326,2.88763,2.88839,9130000.0
2009-12-29 04:15:00,2.89152,2.89517,2.88889,2.8933,6750000.0
2009-12-29 04:16:00,2.89167,2.89557,2.88918,2.89557,7500000.0
2009-12-29 04:18:00,2.89063,2.89505,2.89063,2.89505,7500000.0
2009-12-29 04:19:00,2.89454,2.89454,2.88802,2.88802,10750000.0
2009-12-29 04:20:00,2.89309,2.89498,2.89133,2.89393,7750000.0
2009-12-29 04:21:00,2.89271,2.89583,2.89098,2.89583,7380000.0
2009-12-29 04:23:00,2.89221,2.89415,2.89152,2.89251,7880000.0
2009-12-29 04:24:00,2.88943,2.89405,2.88874,2.88874,8750000.0
2009-12-29 04:25:00,2.89491,2.89537,2.89001,2.89001,9750000.0
2009-12-29 04:26:00,2.89125,2.89623,2.89114,2.89174,6500000.0
2009-12-29 04:27:00,2.89311,2.89498,2.89112,2.89457,9500000.0
2009-12-29 04:28:00,2.89401,2.89569,2.89135,2.89206,7250000.0
2009-12-29 04:29:00,2.89209,2.89454,2.89015,2.89253,10250000.0
2009-12-29 04:30:00,2.8919,2.8949,2.88756,2.89446,6010000.0
2009-12-29 04:31:00,2.89355,2.89389,2.88945,2.89347,12250000.0
2009-12-29 04:32:00,2.89557,2.89557,2.89112,2.89201,6000000.0
2009-12-29 04:33:00,2.89374,2.89506,2.8897,2.89378,7500000.0
2009-12-29 04:34:00,2.89046,2.89411,2.89046,2.89194,11000000.0
2009-12-29 04:35:00,2.88941,2.89454,2.8887,2.89454,5250000.0
2009-12-29 04:36:00,2.89153,2.89428,2.888,2.89364,5750000.0
2009-12-29 04:37:00,2.89422,2.89585,2.89065,2.89479,7750000.0
2009-12-29 04:38:00,2.8939,2.89541,2.89225,2.89329,9000000.0
2009-12-29 04:39:00,2.89459,2.89464,2.89111,2.89447,7500000.0
2009-12-29 04:40:00,2.8917,2.89263,2.8886,2.8886,6750000.0
2009-12-29 04:41:00,2.89063,2.89458,2.89063,2.89147,7750000.0
2009-12-29 04:42:00,2.89389,2.89449,2.88877,2.89333,8880000.0
2009-12-29 04:43:00,2.89387,2.89546,2.89387,2.8949,10750000.0
2009-12-29 04:45:00,2.89498,2.89531,2.88995,2.89428,11130000.0
2009-12-29 04:46:00,2.89406,2.89493,2.88969,2.89493,5250000.0
2009-12-29 04:47:00,2.89271,2.89553,2.89173,2.8946,11750000.0
2009-12-29 04:48:00,2.89535,2.89535,2.89034,2.89479,9000000.0
2009-12-29 04:49:00,2.89014,2.89495,2.88984,2.89414,12750000.0
2009-12-29 04:50:00,2.89002,2.89512,2.89002,2.89445,7250000.0
2009-12-29 04:51:00,2.89546,2.89546,2.89108,2.89186,8750000.0
2009-12-29 04:52:00,2.89519,2.89519,2.88792,2.88957,9880000.0
2009-12-29 04:53:00,2.8943,2.8943,2.88996,2.89378,8250000.0
2009-12-29 04:54:00,2.89359,2.8971,2.89276,2.89288,14750000.0
2009-12-29 04:55:00,2.89549,2.89594,2.89174,2.89373,8250000.0
2009-12-29 04:56:00,2.89448,2.89448,2.89154,2.89443,8750000.0
2009-12-29 04:57:00,2.89274,2.89515,2.89274,2.89412,7000000.0
2009-12-29 04:58:00,2.89511,2.89511,2.88964,2.89366,8750000.0
2009-12-29 04:59:00,2.89666,2.89681,2.89241,2.89446,8880000.0
2009-12-29 05:00:00,2.89468,2.89574,2.89161,2.89574,9250000.0
2009-12-29 05:01:00,2.89533,2.89533,2.88872,2.88872,6250000.0
2009-12-29 05:02:00,2.89513,2.89618,2.89364,2.89439,7000000.0
2009-12-29 05:03:00,2.89066,2.89485,2.89066,2.89485,5500000.0
2009-12-29 05:04:00,2.89453,2.89571,2.8912,2.89443,8130000.0
2009-12-29 05:05:00,2.89249,2.89481,2.89249,2.8935,7750000.0
2009-12-29 05:06:00,2.89394,2.89654,2.89098,2.89305,7750000.0
2009-12-29 05:07:00,2.89719,2.89719,2.89345,2.89673,7000000.0
2009-12-29 05:08:00,2.89211,2.89221,2.89028,2.89209,7380000.0
2009-12-29 05:09:00,2.8961,2.89638,2.89158,2.89401,7000000.0
2009-12-29 05:10:00,2.89449,2.89535,2.89012,2.89493,6250000.0
2009-12-29 05:11:00,2.89174,2.89501,2.89174,2.89378,5750000.0
2009-12-29 05:12:00,2.89216,2.89682,2.89216,2.89682,11130000.0
2009-12-29 05:13:00,2.89443,2.89451,2.89157,2.89355,12000000.0
2009-12-29 05:14:00,2.89666,2.89666,2.89353,2.89429,6250000.0
2009-12-29 05:15:00,2.8915,2.89546,2.8915,2.89421,8750000.0
2009-12-29 05:16:00,2.89698,2.89698,2.89172,2.89339,11500000.0
2009-12-29 05:17:00,2.89585,2.89692,2.89364,2.89692,7750000.0
2009-12-29 05:18:00,2.89244,2.8959,2.89244,2.89309,8000000.0
2009-12-29 05:19:00,2.89725,2.89725,2.89303,2.89303,10380000.0
2009-12-29 05:21:00,2.89565,2.89611,2.8919,2.89416,6250000.0
2009-12-29 05:22:00,2.89493,2.89493,2.88923,2.88923,10250000.0
2009-12-29 05:23:00,2.8955,2.89681,2.8939,2.89468,5500000.0
2009-12-29 05:24:00,2.89603,2.8963,2.89294,2.89343,8500000.0
2009-12-29 05:25:00,2.89523,2.89525,2.89145,2.8948,9000000.0
2009-12-29 05:26:00,2.89622,2.89658,2.89318,2.89318,12380000.0
2009-12-29 05:27:00,2.89493,2.895,2.89274,2.89307,8250000.0
2009-12-29 05:28:00,2.89443,2.89654,2.89412,2.89487,9500000.0
2009-12-29 05:29:00,2.89334,2.89709,2.89073,2.89709,8500000.0
2009-12-29 05:30:00,2.89545,2.89574,2.89315,2.89574,14500000.0
2009-12-29 05:31:00,2.89657,2.89853,2.89507,2.89828,8880000.0
2009-12-29 05:32:00,2.89586,2.896,2.89162,2.89507,6250000.0
2009-12-29 05:33:00,2.89731,2.89731,2.89116,2.8949,8500000.0
2009-12-29 05:34:00,2.89428,2.89653,2.89114,2.8952,8500000.0
2009-12-29 05:35:00,2.89684,2.89684,2.89277,2.89491,11000000.0
2009-12-29 05:36:00,2.89812,2.89836,2.89592,2.89776,11640000.0
2009-12-29 05:38:00,2.8933,2.89749,2.8933,2.89355,11500000.0
2009-12-29 05:39:00,2.89435,2.89435,2.89211,2.89233,10500000.0
2009-12-29 05:40:00,2.89783,2.89783,2.89155,2.89355,8500000.0
2009-12-29 05:41:00,2.8933,2.89634,2.8902,2.89634,10000000.0
2009-12-29 05:42:00,2.89242,2.89352,2.88927,2.88968,5250000.0
2009-12-29 05:43:00,2.89808,2.89808,2.89167,2.89293,9750000.0
2009-12-29 05:45:00,2.89587,2.89722,2.89405,2.89405,9500000.0
2009-12-29 05:46:00,2.89857,2.89857,2.89592,2.89778,11250000.0
2009-12-29 05:47:00,2.89503,2.89503,2.89128,2.89481,7500000.0
2009-12-29 05:48:00,2.89457,2.8964,2.8911,2.89457,6250000.0
2009-12-29 05:49:00,2.8909,2.89481,2.89046,2.89481,8500000.0
2009-12-29 05:50:00,2.89374,2.89795,2.89055,2.89055,6750000.0
2009-12-29 05:51:00,2.89518,2.89701,2.89164,2.89701,8250000.0
2009-12-29 05:52:00,2.89662,2.89663,2.89432,2.89497,11500000.0
2009-12-29 05:53:00,2.89505,2.89591,2.88998,2.89459,5880000.0
2009-12-29 05:54:00,2.8932,2.89638,2.8932,2.89481,6000000.0
2009-12-29 05:55:00,2.89617,2.89691,2.89241,2.89241,8500000.0
2009-12-29 05:56:00,2.89123,2.89528,2.89123,2.89291,10250000.0
2009-12-29 05:57:00,2.89687,2.89687,2.89282,2.89394,16000000.0
2009-12-29 05:58:00,2.89314,2.89676,2.89314,2.89545,6000000.0
2009-12-29 05:59:00,2.89371,2.89458,2.8901,2.8914,6000000.0
2009-12-29 06:00:00,2.89554,2.89711,2.89393,2.89481,7250000.0
2009-12-29 06:01:00,2.89434,2.89543,2.88956,2.89284,9750000.0
2009-12-29 06:02:00,2.89581,2.89605,2.89291,2.89448,7500000.0
2009-12-29 06:03:00,2.89606,2.89649,2.89327,2.89447,9000000.0
2009-12-29 06:04:00,2.88852,2.894,2.88852,2.89371,10630000.0
2009-12-29 06:05:00,2.89725,2.89742,2.89301,2.89301,8130000.0
2009-12-29 06:06:00,2.89484,2.89531,2.89416,2.89488,8500000.0
2009-12-29 06:07:00,2.89569,2.89569,2.89104,2.89454,7750000.0
2009-12-29 06:08:00,2.89232,2.89247,2.88857,2.89202,6750000.0
2009-12-29 06:09:00,2.89294,2.89431,2.89185,2.89295,5250000.0
2009-12-29 06:10:00,2.89569,2.89575,2.89367,2.89454,9000000.0
2009-12-29 06:11:00,2.89181,2.89441,2.89059,2.89278,5630000.0
2009-12-29 06:12:00,2.89105,2.89732,2.89068,2.89309,7000000.0
2009-12-29 06:13:00,2.89476,2.89482,2.88982,2.89318,6880000.0
2009-12-29 06:14:00,2.89274,2.89507,2.89198,2.89412,5750000.0
2009-12-29 06:15:00,2.88898,2.89525,2.88898,2.89136,11000000.0
2009-12-29 06:16:00,2.89081,2.89413,2.89081,2.89325,8500000.0
2009-12-29 06:17:00,2.89527,2.89542,2.89173,2.89518,9130000.0
2009-12-29 06:18:00,2.89441,2.89441,2.88996,2.89336,5500000.0
2009-12-29 06:19:00,2.89111,2.89355,2.88759,2.89355,9260000.0
2009-12-29 06:20:00,2.8915,2.89445,2.88957,2.89442,9390000.0
2009-12-29 06:21:00,2.89351,2.89418,2.89011,2.89418,7750000.0
2009-12-29 06:22:00,2.89127,2.89474,2.88732,2.89308,9250000.0
2009-12-29 06:23:00,2.8938,2.89388,2.88681,2.89036,7000000.0
2009-12-29 06:24:00,2.89453,2.89453,2.89162,2.89236,5750000.0
2009-12-29 06:25:00,2.89202,2.89299,2.89094,2.89094,6500000.0
2009-12-29 06:26:00,2.89337,2.89337,2.88674,2.89084,8130000.0
2009-12-29 06:27:00,2.89169,2.89406,2.88649,2.88649,6000000.0
2009-12-29 06:28:00,2.8938,2.89404,2.8909,2.89264,8250000.0
2009-12-29 06:29:00,2.89049,2.89377,2.89049,2.89245,8750000.0
2009-12-29 06:30:00,2.88882,2.89286,2.88827,2.89159,9630000.0
2009-12-29 06:31:00,2.89163,2.89428,2.89153,2.89428,5500000.0
2009-12-29 06:32:00,2.89076,2.89398,2.89034,2.89143,8500000.0
2009-12-29 06:33:00,2.89344,2.89376,2.8898,2.89291,5500000.0
2009-12-29 06:34:00,2.89355,2.8939,2.88643,2.88643,10750000.0
2009-12-29 06:35:00,2.89125,2.89373,2.89119,2.89251,5880000.0
2009-12-29 06:36:00,2.89453,2.89453,2.89061,2.89126,7000000.0
2009-12-29 06:37:00,2.89079,2.89402,2.88995,2.89262,10750000.0
2009-12-29 06:38:00,2.89087,2.89307,2.89087,2.89307,6380000.0
2009-12-29 06:39:00,2.88848,2.89463,2.88848,2.89463,5500000.0
2009-12-29 06:40:00,2.89072,2.89197,2.88906,2.88906,5500000.0
2009-12-29 06:41:00,2.8943,2.8943,2.89025,2.89171,6500000.0
2009-12-29 06:42:00,2.89365,2.89497,2.88991,2.89497,7750000.0
2009-12-29 06:43:00,2.89141,2.89293,2.89141,2.89256,8500000.0
2009-12-29 06:44:00,2.894,2.89426,2.8909,2.89132,5250000.0
2009-12-29 06:45:00,2.88853,2.89227,2.88659,2.89177,7380000.0
2009-12-29 06:46:00,2.89364,2.89378,2.88767,2.88951,12130000.0
2009-12-29 06:47:00,2.89329,2.89489,2.89027,2.89119,6000000.0
2009-12-29 06:48:00,2.89087,2.89389,2.89087,2.89319,5500000.0
2009-12-29 06:49:00,2.89163,2.89353,2.88995,2.89328,8250000.0
2009-12-29 06:50:00,2.89028,2.8933,2.88713,2.8933,7500000.0
2009-12-29 06:51:00,2.8927,2.89424,2.88987,2.89424,7000000.0
2009-12-29 06:52:00,2.88965,2.89285,2.88885,2.89235,6750000.0
2009-12-29 06:53:00,2.89335,2.89335,2.88878,2.89167,6000000.0
2009-12-29 06:54:00,2.89474,2.89491,2.89142,2.8919,5750000.0
2009-12-29 06:55:00,2.89241,2.89402,2.88878,2.89313,7750000.0
2009-12-29 06:56:00,2.88976,2.89353,2.88892,2.89353,8000000.0
2009-12-29 06:57:00,2.89306,2.89306,2.88573,2.89102,6750000.0
2009-12-29 06:58:00,2.88582,2.89162,2.88582,2.89004,5500000.0
2009-12-29 06:59:00,2.89152,2.8937,2.88812,2.8937,7760000.0
2009-12-29 07:00:00,2.8901,2.89173,2.88538,2.88538,8500000.0
2009-12-29 07:01:00,2.89289,2.89333,2.88907,2.88907,6500000.0
2009-12-29 07:02:00,2.89214,2.89214,2.89,2.89022,9500000.0
2009-12-29 07:03:00,2.89328,2.89328,2.88989,2.88989,9250000.0
2009-12-29 07:04:00,2.89205,2.89325,2.8905,2.89063,6260000.0
2009-12-29 07:05:00,2.89277,2.89287,2.89081,2.89081,5130000.0
2009-12-29 07:06:00,2.89185,2.89285,2.89006,2.89076,5750000.0
2009-12-29 07:08:00,2.89082,2.89337,2.89082,2.89337,10500000.0
2009-12-29 07:09:00,2.89336,2.89336,2.88981,2.89186,5500000.0
2009-12-29 07:10:00,2.89273,2.89273,2.8913,2.89199,6750000.0
2009-12-29 07:11:00,2.89443,2.89518,2.89157,2.89471,8130000.0
2009-12-29 07:12:00,2.89002,2.89312,2.89002,2.89221,5250000.0
2009-12-29 07:13:00,2.8922,2.89261,2.88981,2.89082,6250000.0
2009-12-29 07:14:00,2.88888,2.89305,2.88837,2.89229,5630000.0
2009-12-29 07:15:00,2.893,2.8954,2.89225,2.89369,8500000.0
2009-12-29 07:16:00,2.89127,2.89365,2.89051,2.89365,5880000.0
2009-12-29 07:17:00,2.89213,2.89384,2.89102,2.89145,9000000.0
2009-12-29 07:18:00,2.8928,2.8934,2.88832,2.88832,6000000.0
2009-12-29 07:19:00,2.89174,2.89264,2.88922,2.89242,6000000.0
2009-12-29 07:20:00,2.89312,2.8935,2.88936,2.89255,5500000.0
2009-12-29 07:21:00,2.89276,2.89277,2.88621,2.88976,6380000.0
2009-12-29 07:22:00,2.89173,2.89438,2.88983,2.88983,6750000.0
2009-12-29 07:23:00,2.8892,2.89405,2.88654,2.89025,8000000.0
2009-12-29 07:24:00,2.89077,2.89275,2.88926,2.89206,10250000.0
2009-12-29 07:25:00,2.89367,2.89367,2.88947,2.89047,8500000.0
2009-12-29 07:26:00,2.89184,2.89213,2.89038,2.89038,5750000.0
2009-12-29 07:27:00,2.89018,2.89304,2.88929,2.8921,7750000.0
2009-12-29 07:28:00,2.89174,2.89276,2.88927,2.89028,7500000.0
2009-12-29 07:29:00,2.89005,2.89179,2.88973,2.89179,9250000.0
2009-12-29 07:30:00,2.89242,2.89242,2.89021,2.89021,7750000.0
2009-12-29 07:31:00,2.88995,2.89102,2.88995,2.8909,11130000.0
2009-12-29 07:32:00,2.89196,2.89303,2.88846,2.89256,7000000.0
2009-12-29 07:33:00,2.89035,2.89237,2.88921,2.89237,6250000.0
2009-12-29 07:34:00,2.88936,2.8926,2.88912,2.89148,10500000.0
2009-12-29 07:35:00,2.89268,2.89308,2.88663,2.88663,8750000.0
2009-12-29 07:36:00,2.89179,2.89194,2.88775,2.88976,7500000.0
2009-12-29 07:37:00,2.89209,2.89294,2.88831,2.88831,8500000.0
2009-12-29 07:38:00,2.89208,2.89287,2.88743,2.89287,8000000.0
2009-12-29 07:39:00,2.89334,2.89374,2.88859,2.89267,9380000.0
2009-12-29 07:40:00,2.88948,2.89269,2.88793,2.89257,9500000.0
2009-12-29 07:41:00,2.89121,2.89303,2.88918,2.89205,7750000.0
2009-12-29 07:42:00,2.89246,2.89335,2.89174,2.89277,7750000.0
2009-12-29 07:43:00,2.8915,2.89213,2.88792,2.89048,6750000.0
2009-12-29 07:44:00,2.889,2.89276,2.889,2.88993,8380000.0
2009-12-29 07:45:00,2.89158,2.89329,2.88784,2.89329,10130000.0
2009-12-29 07:46:00,2.89216,2.89219,2.88794,2.8915,8130000.0
2009-12-29 07:47:00,2.89142,2.89353,2.89142,2.89196,6000000.0
2009-12-29 07:48:00,2.89249,2.89274,2.88647,2.89178,8250000.0
2009-12-29 07:49:00,2.88973,2.89178,2.8881,2.89011,5130000.0
2009-12-29 07:50:00,2.88991,2.89163,2.88991,2.89163,5250000.0
2009-12-29 07:51:00,2.89013,2.89225,2.88843,2.89225,8750000.0
2009-12-29 07:52:00,2.8926,2.89353,2.89135,2.89353,7250000.0
2009-12-29 07:53:00,2.89234,2.89251,2.88974,2.89018,8500000.0
2009-12-29 07:54:00,2.89319,2.89416,2.89238,2.89416,6250000.0
2009-12-29 07:55:00,2.89277,2.89277,2.88845,2.8907,9750000.0
2009-12-29 07:56:00,2.88941,2.89342,2.88941,2.89049,8250000.0
2009-12-29 07:57:00,2.8915,2.89369,2.89033,2.89369,8000000.0
2009-12-29 07:58:00,2.89208,2.89286,2.88951,2.89239,9500000.0
2009-12-29 07:59:00,2.89284,2.89311,2.89028,2.89092,8130000.0
2009-12-29 08:00:00,2.89033,2.89197,2.88713,2.89197,8000000.0
2009-12-29 08:01:00,2.89354,2.89383,2.8911,2.89317,6000000.0
2009-12-29 08:02:00,2.8926,2.89278,2.88809,2.89278,8750000.0
2009-12-29 08:03:00,2.88871,2.89334,2.88871,2.89292,7250000.0
2009-12-29 08:04:00,2.89154,2.89159,2.89097,2.89157,5500000.0
2009-12-29 08:05:00,2.89287,2.89303,2.88732,2.89248,8500000.0
2009-12-29 08:06:00,2.893,2.893,2.88761,2.89196,8000000.0
2009-12-29 08:07:00,2.88932,2.89364,2.88896,2.89104,6250000.0
2009-12-29 08:08:00,2.88629,2.89166,2.88629,2.88945,7000000.0
2009-12-29 08:09:00,2.89055,2.89248,2.89033,2.89045,5880000.0
2009-12-29 08:10:00,2.89136,2.89286,2.88981,2.89174,8000000.0
2009-12-29 08:11:00,2.89321,2.89321,2.88983,2.89,8500000.0
2009-12-29 08:12:00,2.89213,2.89264,2.88856,2.89264,8250000.0
2009-12-29 08:13:00,2.88908,2.89407,2.88818,2.88818,8250000.0
2009-12-29 08:14:00,2.89147,2.89544,2.89147,2.89378,9250000.0
2009-12-29 08:15:00,2.89234,2.89234,2.8894,2.8894,6380000.0
2009-12-29 08:16:00,2.89049,2.89218,2.88973,2.89135,10500000.0
2009-12-29 08:17:00,2.89187,2.89187,2.88742,2.8912,10380000.0
2009-12-29 08:18:00,2.89227,2.89258,2.8868,2.88924,5880000.0
2009-12-29 08:19:00,2.89006,2.89311,2.88703,2.89017,6250000.0
2009-12-29 08:20:00,2.88923,2.89137,2.88813,2.88994,9380000.0
2009-12-29 08:21:00,2.89124,2.8921,2.88797,2.88797,8500000.0
2009-12-29 08:22:00,2.89093,2.89237,2.88936,2.8923,6630000.0
2009-12-29 08:23:00,2.89043,2.89275,2.88957,2.88957,6750000.0
2009-12-29 08:24:00,2.88894,2.89109,2.88475,2.88475,7250000.0
2009-12-29 08:25:00,2.89253,2.89253,2.88806,2.89105,9000000.0
2009-12-29 08:26:00,2.89056,2.89396,2.8887,2.89396,8000000.0
2009-12-29 08:27:00,2.891,2.891,2.88587,2.88969,9000000.0
2009-12-29 08:28:00,2.88904,2.89109,2.88688,2.89109,8250000.0
2009-12-29 08:29:00,2.88754,2.89248,2.88672,2.89089,5750000.0
2009-12-29 08:30:00,2.89193,2.89193,2.88956,2.89167,14500000.0
2009-12-29 08:31:00,2.88714,2.89221,2.88714,2.89204,7750000.0
2009-12-29 08:32:00,2.89239,2.89239,2.88859,2.88859,5500000.0
2009-12-29 08:33:00,2.89044,2.8922,2.88765,2.89108,7750000.0
2009-12-29 08:34:00,2.89157,2.89235,2.8885,2.89235,8750000.0
2009-12-29 08:35:00,2.88646,2.89189,2.88646,2.89067,8880000.0
2009-12-29 08:36:00,2.89179,2.89355,2.88927,2.89355,10750000.0
2009-12-29 08:37:00,2.88788,2.89215,2.88788,2.8895,10000000.0
2009-12-29 08:38:00,2.89063,2.89327,2.88833,2.8894,11500000.0
2009-12-29 08:39:00,2.89088,2.89107,2.88745,2.8899,7750000.0
2009-12-29 08:40:00,2.89308,2.89389,2.88757,2.88826,7250000.0
2009-12-29 08:41:00,2.89167,2.89191,2.88774,2.88774,6000000.0
2009-12-29 08:42:00,2.8913,2.8913,2.88944,2.89066,6750000.0
2009-12-29 08:43:00,2.89183,2.89186,2.88634,2.88924,13000000.0
2009-12-29 08:44:00,2.89,2.89097,2.88777,2.88777,5250000.0
2009-12-29 08:45:00,2.89052,2.89239,2.88813,2.8918,12000000.0
2009-12-29 08:46:00,2.88919,2.89077,2.88548,2.88548,7500000.0
2009-12-29 08:47:00,2.88405,2.88614,2.88133,2.88456,7000000.0
2009-12-29 08:48:00,2.88393,2.88669,2.88317,2.88477,7000000.0
2009-12-29 08:49:00,2.88439,2.88604,2.88106,2.88415,8250000.0
2009-12-29 08:50:00,2.88539,2.88716,2.88386,2.88682,11000000.0
2009-12-29 08:51:00,2.88781,2.88917,2.88572,2.88917,12000000.0
2009-12-29 08:52:00,2.88628,2.88891,2.88553,2.88891,9000000.0
2009-12-29 08:53:00,2.8869,2.88891,2.88579,2.88891,11000000.0
2009-12-29 08:54:00,2.88703,2.88854,2.88554,2.88727,10750000.0
2009-12-29 08:55:00,2.88379,2.88733,2.8828,2.88733,9000000.0
2009-12-29 08:56:00,2.88654,2.88749,2.8839,2.88682,10880000.0
2009-12-29 08:57:00,2.88876,2.88972,2.88395,2.88508,10380000.0
2009-12-29 08:58:00,2.88504,2.88977,2.88504,2.88977,6380000.0
2009-12-29 08:59:00,2.88854,2.88854,2.88336,2.88582,7380000.0
2009-12-29 09:00:00,2.88833,2.88833,2.88369,2.88529,6750000.0
2009-12-29 09:01:00,2.88636,2.88805,2.88559,2.88605,9260000.0
2009-12-29 09:02:00,2.8868,2.88881,2.88365,2.8872,8000000.0
2009-12-29 09:03:00,2.88537,2.88777,2.88353,2.88353,10250000.0
2009-12-29 09:04:00,2.88781,2.88827,2.883,2.883,7630000.0
2009-12-29 09:05:00,2.88562,2.88731,2.88399,2.88399,9000000.0
2009-12-29 09:06:00,2.88699,2.88747,2.88126,2.88126,10000000.0
2009-12-29 09:07:00,2.88043,2.88755,2.88043,2.8869,7250000.0
2009-12-29 09:08:00,2.88153,2.88829,2.88153,2.88738,7000000.0
2009-12-29 09:09:00,2.8847,2.88784,2.88456,2.88701,7750000.0
2009-12-29 09:10:00,2.88624,2.8881,2.88437,2.88795,10000000.0
2009-12-29 09:11:00,2.88191,2.88705,2.88191,2.88588,9250000.0
2009-12-29 09:12:00,2.88698,2.88756,2.88289,2.88289,7000000.0
2009-12-29 09:13:00,2.88776,2.88794,2.88338,2.88591,5250000.0
2009-12-29 09:14:00,2.88621,2.88621,2.88257,2.88377,15380000.0
2009-12-29 09:15:00,2.88384,2.88615,2.88286,2.88521,10000000.0
2009-12-29 09:16:00,2.88571,2.88571,2.87793,2.87793,9250000.0
2009-12-29 09:17:00,2.88433,2.8849,2.88156,2.88207,8000000.0
2009-12-29 09:18:00,2.88152,2.88346,2.88055,2.88055,8000000.0
2009-12-29 09:19:00,2.88263,2.88305,2.88051,2.88051,6250000.0
2009-12-29 09:20:00,2.88219,2.88292,2.87798,2.87798,5500000.0
2009-12-29 09:21:00,2.88041,2.88198,2.87895,2.8807,6000000.0
2009-12-29 09:22:00,2.87906,2.88182,2.87816,2.88102,8750000.0
2009-12-29 09:23:00,2.88105,2.88114,2.87949,2.87949,9250000.0
2009-12-29 09:24:00,2.88202,2.88202,2.87682,2.88045,7000000.0
2009-12-29 09:25:00,2.88116,2.88165,2.87745,2.87875,9750000.0
2009-12-29 09:26:00,2.87883,2.88142,2.87704,2.88095,8250000.0
2009-12-29 09:27:00,2.87941,2.881,2.87561,2.881,6250000.0
2009-12-29 09:28:00,2.88046,2.88082,2.87662,2.88013,10500000.0
2009-12-29 09:29:00,2.87675,2.8797,2.87661,2.87671,5250000.0
2009-12-29 09:30:00,2.87503,2.87875,2.87503,2.87875,8250000.0
2009-12-29 09:31:00,2.87685,2.87837,2.87435,2.87454,10250000.0
2009-12-29 09:32:00,2.87412,2.87741,2.87082,2.87721,9000000.0
2009-12-29 09:33:00,2.87659,2.87753,2.8732,2.87446,12250000.0
2009-12-29 09:34:00,2.87532,2.87848,2.87532,2.87834,5500000.0
2009-12-29 09:35:00,2.87811,2.87831,2.87289,2.87767,9750000.0
2009-12-29 09:36:00,2.87718,2.87718,2.87233,2.87512,7750000.0
2009-12-29 09:37:00,2.87588,2.87659,2.87426,2.87426,9500000.0
2009-12-29 09:38:00,2.87337,2.87607,2.87165,2.87314,6880000.0
2009-12-29 09:39:00,2.87412,2.87736,2.87391,2.87736,8500000.0
2009-12-29 09:40:00,2.87732,2.87745,2.8742,2.8768,6500000.0
2009-12-29 09:41:00,2.87471,2.87885,2.87471,2.87772,6380000.0
2009-12-29 09:42:00,2.87361,2.8768,2.87361,2.87631,8000000.0
2009-12-29 09:43:00,2.87686,2.87755,2.8735,2.8735,4880000.0
2009-12-29 09:44:00,2.87646,2.87821,2.87378,2.87581,5500000.0
2009-12-29 09:45:00,2.8759,2.87821,2.87516,2.87821,9500000.0
2009-12-29 09:46:00,2.87726,2.87948,2.87398,2.87838,8630000.0
2009-12-29 09:47:00,2.87796,2.87827,2.87565,2.87826,5250000.0
2009-12-29 09:48:00,2.87507,2.87697,2.87378,2.87575,6250000.0
2009-12-29 09:49:00,2.87823,2.87825,2.87357,2.87798,8000000.0
2009-12-29 09:50:00,2.87847,2.87847,2.87416,2.87416,8750000.0
2009-12-29 09:51:00,2.87512,2.87882,2.87477,2.87882,6250000.0
2009-12-29 09:52:00,2.87355,2.87669,2.87129,2.87669,8250000.0
2009-12-29 09:53:00,2.87278,2.87661,2.87278,2.87369,7000000.0
2009-12-29 09:54:00,2.87275,2.87611,2.87275,2.87486,12260000.0
2009-12-29 09:55:00,2.87675,2.87719,2.87154,2.87473,8250000.0
2009-12-29 09:56:00,2.87511,2.87591,2.86971,2.86971,10000000.0
2009-12-29 09:57:00,2.87622,2.87716,2.87209,2.87209,5500000.0
2009-12-29 09:58:00,2.87418,2.87702,2.87214,2.87589,9250000.0
2009-12-29 09:59:00,2.87292,2.87696,2.87292,2.87561,6250000.0
2009-12-29 10:00:00,2.8771,2.8771,2.87187,2.87536,7000000.0
2009-12-29 10:01:00,2.87721,2.87721,2.86978,2.8742,8750000.0
2009-12-29 10:02:00,2.87587,2.87587,2.87152,2.87329,8750000.0
2009-12-29 10:03:00,2.87547,2.87595,2.87025,2.87025,9250000.0
2009-12-29 10:04:00,2.87405,2.87629,2.87236,2.87629,5880000.0
2009-12-29 10:05:00,2.87009,2.87829,2.86884,2.87383,10500000.0
2009-12-29 10:06:00,2.87294,2.8767,2.87294,2.87345,9250000.0
2009-12-29 10:07:00,2.87396,2.87615,2.87133,2.87133,9380000.0
2009-12-29 10:08:00,2.87571,2.87651,2.87279,2.87279,6250000.0
2009-12-29 10:09:00,2.8729,2.87562,2.8729,2.87441,6750000.0
2009-12-29 10:10:00,2.87663,2.87663,2.87273,2.87426,10380000.0
2009-12-29 10:11:00,2.87554,2.87568,2.87113,2.87362,8750000.0
2009-12-29 10:12:00,2.87631,2.87631,2.86954,2.87175,7000000.0
2009-12-29 10:13:00,2.87364,2.8752,2.87242,2.87267,6500000.0
2009-12-29 10:14:00,2.87449,2.87641,2.87341,2.87641,5750000.0
2009-12-29 10:15:00,2.87563,2.87563,2.87003,2.87197,7750000.0
2009-12-29 10:16:00,2.87442,2.87531,2.86845,2.86845,6500000.0
2009-12-29 10:17:00,2.86917,2.87594,2.86917,2.87573,9750000.0
2009-12-29 10:18:00,2.87308,2.87429,2.86991,2.87144,7750000.0
2009-12-29 10:19:00,2.87096,2.87402,2.87063,2.87402,12630000.0
2009-12-29 10:20:00,2.87377,2.87401,2.86943,2.87351,11000000.0
2009-12-29 10:21:00,2.87503,2.87503,2.87057,2.87388,5250000.0
2009-12-29 10:22:00,2.87097,2.87455,2.87097,2.87381,6750000.0
2009-12-29 10:23:00,2.87331,2.87408,2.86828,2.87264,6760000.0
2009-12-29 10:24:00,2.87079,2.87481,2.87059,2.87405,8750000.0
2009-12-29 10:25:00,2.87382,2.87462,2.86941,2.87412,8130000.0
2009-12-29 10:26:00,2.87103,2.87545,2.8692,2.87173,8750000.0
2009-12-29 10:27:00,2.87364,2.87364,2.86901,2.87169,7500000.0
2009-12-29 10:28:00,2.87372,2.87372,2.86982,2.86982,6500000.0
2009-12-29 10:29:00,2.87159,2.87371,2.87093,2.87262,6750000.0
2009-12-29 10:30:00,2.87044,2.87383,2.86879,2.87383,9250000.0
2009-12-29 10:31:00,2.87306,2.87441,2.87002,2.87098,7500000.0
2009-12-29 10:32:00,2.87342,2.87365,2.86695,2.87347,7500000.0
2009-12-29 10:33:00,2.87156,2.87258,2.86849,2.87062,12750000.0
2009-12-29 10:34:00,2.87188,2.87393,2.86871,2.87124,7250000.0
2009-12-29 10:35:00,2.86899,2.87763,2.86894,2.8772,7750000.0
2009-12-29 10:36:00,2.87598,2.87639,2.87385,2.87575,5750000.0
2009-12-29 10:37:00,2.87649,2.87812,2.87486,2.87812,7630000.0
2009-12-29 10:38:00,2.87576,2.87729,2.87362,2.87534,6250000.0
2009-12-29 10:39:00,2.87406,2.87772,2.87252,2.87392,11130000.0
2009-12-29 10:40:00,2.87691,2.87691,2.87206,2.87627,7000000.0
2009-12-29 10:41:00,2.87673,2.87673,2.8689,2.87506,10250000.0
2009-12-29 10:42:00,2.87335,2.87631,2.87268,2.87327,7380000.0
2009-12-29 10:43:00,2.8731,2.87564,2.87178,2.87415,8260000.0
2009-12-29 10:44:00,2.87398,2.87501,2.87004,2.87457,11500000.0
2009-12-29 10:45:00,2.87235,2.87426,2.8697,2.87364,5250000.0
2009-12-29 10:46:00,2.87344,2.87445,2.87018,2.87412,7500000.0
2009-12-29 10:47:00,2.87086,2.87351,2.86919,2.87254,10750000.0
2009-12-29 10:48:00,2.87467,2.87471,2.86797,2.87114,14000000.0
2009-12-29 10:49:00,2.87449,2.87515,2.86782,2.86847,6880000.0
2009-12-29 10:50:00,2.87197,2.87655,2.87197,2.87486,5750000.0
2009-12-29 10:51:00,2.87268,2.87421,2.87104,2.87293,9250000.0
2009-12-29 10:52:00,2.86825,2.87303,2.86825,2.87104,5250000.0
2009-12-29 10:53:00,2.87235,2.8742,2.86973,2.86973,7500000.0
2009-12-29 10:54:00,2.87287,2.8745,2.86846,2.87409,7500000.0
2009-12-29 10:55:00,2.87468,2.87527,2.86887,2.87527,8130000.0
2009-12-29 10:56:00,2.87079,2.87367,2.86817,2.87198,6250000.0
2009-12-29 10:57:00,2.87374,2.87452,2.86966,2.87452,5250000.0
2009-12-29 10:58:00,2.87526,2.87797,2.8702,2.87725,6000000.0
2009-12-29 10:59:00,2.87611,2.87664,2.8721,2.8735,9130000.0
2009-12-29 11:00:00,2.8737,2.87397,2.87077,2.873,5500000.0
2009-12-29 11:01:00,2.87305,2.87498,2.87165,2.87474,9000000.0
2009-12-29 11:02:00,2.87396,2.87402,2.87097,2.87249,7250000.0
2009-12-29 11:03:00,2.8725,2.87447,2.87243,2.87347,5750000.0
2009-12-29 11:04:00,2.87399,2.87515,2.87121,2.87121,12750000.0
2009-12-29 11:05:00,2.86984,2.87574,2.86984,2.8743,7000000.0
2009-12-29 11:06:00,2.8693,2.87609,2.8693,2.87275,8500000.0
2009-12-29 11:07:00,2.87605,2.87605,2.87295,2.87349,12750000.0
2009-12-29 11:08:00,2.87659,2.8785,2.87428,2.87705,8500000.0
2009-12-29 11:09:00,2.87349,2.87743,2.87279,2.87608,5750000.0
2009-12-29 11:10:00,2.87174,2.8756,2.87174,2.87365,11750000.0
2009-12-29 11:11:00,2.87244,2.87784,2.87011,2.87679,8750000.0
2009-12-29 11:12:00,2.87611,2.87646,2.87156,2.87156,6000000.0
2009-12-29 11:13:00,2.8763,2.87658,2.87194,2.87658,8250000.0
2009-12-29 11:14:00,2.87334,2.87585,2.87064,2.87583,13000000.0
2009-12-29 11:15:00,2.87522,2.87631,2.87281,2.87334,6750000.0
2009-12-29 11:16:00,2.87457,2.87508,2.86914,2.87456,9750000.0
2009-12-29 11:17:00,2.87421,2.87666,2.87279,2.87412,5500000.0
2009-12-29 11:18:00,2.87708,2.87708,2.87286,2.87571,9250000.0
2009-12-29 11:19:00,2.87576,2.87627,2.87113,2.8722,7000000.0
2009-12-29 11:20:00,2.87689,2.87711,2.87285,2.87513,6000000.0
2009-12-29 11:21:00,2.87642,2.87652,2.87236,2.87236,7500000.0
2009-12-29 11:22:00,2.87543,2.87583,2.87347,2.87347,7500000.0
2009-12-29 11:23:00,2.87236,2.87597,2.87236,2.87597,8380000.0
2009-12-29 11:24:00,2.87487,2.87663,2.87006,2.87663,8880000.0
2009-12-29 11:25:00,2.87005,2.87553,2.87005,2.87339,12000000.0
2009-12-29 11:26:00,2.87271,2.87654,2.86954,2.87365,10750000.0
2009-12-29 11:27:00,2.87536,2.87677,2.87442,2.87677,9000000.0
2009-12-29 11:28:00,2.87684,2.87684,2.87061,2.87545,9380000.0
2009-12-29 11:29:00,2.87448,2.87652,2.87181,2.87492,8250000.0
2009-12-29 11:30:00,2.87208,2.87597,2.87208,2.87542,6500000.0
2009-12-29 11:31:00,2.87608,2.87768,2.87355,2.87768,8500000.0
2009-12-29 11:32:00,2.87322,2.87688,2.86919,2.87628,9750000.0
2009-12-29 11:33:00,2.87078,2.87641,2.87078,2.87619,6000000.0
2009-12-29 11:34:00,2.87439,2.87629,2.87195,2.87619,10000000.0
2009-12-29 11:35:00,2.8742,2.8763,2.8714,2.8749,8250000.0
2009-12-29 11:36:00,2.87518,2.8756,2.87135,2.87383,10750000.0
2009-12-29 11:37:00,2.87434,2.87434,2.87099,2.87423,9000000.0
2009-12-29 11:38:00,2.87059,2.87269,2.86692,2.87104,5750000.0
2009-12-29 11:39:00,2.87366,2.87366,2.86828,2.87274,10000000.0
2009-12-29 11:40:00,2.87167,2.8739,2.8696,2.871,11250000.0
2009-12-29 11:41:00,2.8739,2.87405,2.87057,2.87373,9750000.0
2009-12-29 11:42:00,2.87213,2.87415,2.87001,2.87154,8250000.0
2009-12-29 11:43:00,2.87553,2.8757,2.87261,2.87559,10000000.0
2009-12-29 11:44:00,2.87164,2.87458,2.87164,2.87457,7250000.0
2009-12-29 11:45:00,2.87117,2.8747,2.87117,2.8739,13750000.0
2009-12-29 11:46:00,2.87512,2.87512,2.87084,2.87123,9250000.0
2009-12-29 11:47:00,2.87272,2.87495,2.87129,2.87495,6250000.0
2009-12-29 11:48:00,2.8714,2.87399,2.8714,2.87303,12000000.0
2009-12-29 11:49:00,2.87161,2.87336,2.86793,2.87336,6500000.0
2009-12-29 11:50:00,2.871,2.87404,2.86929,2.87191,7000000.0
2009-12-29 11:51:00,2.87176,2.87355,2.87079,2.87192,6500000.0
2009-12-29 11:52:00,2.87489,2.87531,2.87001,2.87374,8250000.0
2009-12-29 11:53:00,2.87421,2.87421,2.87158,2.87158,6250000.0
2009-12-29 11:54:00,2.87481,2.87481,2.86856,2.87221,7630000.0
2009-12-29 11:55:00,2.87616,2.87616,2.86956,2.87336,11380000.0
2009-12-29 11:56:00,2.87438,2.87473,2.86961,2.86982,6500000.0
2009-12-29 11:57:00,2.87278,2.87512,2.87071,2.87512,11000000.0
2009-12-29 11:58:00,2.87409,2.87628,2.87307,2.87628,7000000.0
2009-12-29 11:59:00,2.87545,2.87575,2.86969,2.8726,6880000.0
2009-12-29 12:00:00,2.87576,2.87576,2.87004,2.87223,7250000.0
2009-12-29 12:01:00,2.87541,2.87562,2.87162,2.87334,7250000.0
2009-12-29 12:02:00,2.87304,2.87528,2.87216,2.87216,8500000.0
2009-12-29 12:03:00,2.87413,2.87585,2.87126,2.87293,6250000.0
2009-12-29 12:04:00,2.87415,2.87556,2.87215,2.87294,8750000.0
2009-12-29 12:05:00,2.87237,2.87465,2.86948,2.87465,5250000.0
2009-12-29 12:06:00,2.87191,2.87432,2.86831,2.87321,10500000.0
2009-12-29 12:07:00,2.87234,2.87479,2.87044,2.87479,10500000.0
2009-12-29 12:08:00,2.87013,2.87495,2.86796,2.87479,7500000.0
2009-12-29 12:09:00,2.87425,2.87514,2.87072,2.87179,10750000.0
2009-12-29 12:10:00,2.86987,2.87359,2.86987,2.87272,6000000.0
2009-12-29 12:11:00,2.87007,2.87396,2.87007,2.87381,4880000.0
2009-12-29 12:12:00,2.87442,2.87442,2.86932,2.87031,5630000.0
2009-12-29 12:13:00,2.87307,2.87377,2.86779,2.86779,6500000.0
2009-12-29 12:14:00,2.87316,2.87369,2.86691,2.87273,7750000.0
2009-12-29 12:15:00,2.87285,2.87386,2.8674,2.87294,7250000.0
2009-12-29 12:16:00,2.87164,2.87382,2.86938,2.87335,13000000.0
2009-12-29 12:17:00,2.87098,2.87403,2.87098,2.87122,11250000.0
2009-12-29 12:18:00,2.87292,2.87474,2.87184,2.87346,8130000.0
2009-12-29 12:19:00,2.87079,2.87437,2.86959,2.87437,9250000.0
2009-12-29 12:20:00,2.87285,2.87365,2.86772,2.86791,7750000.0
2009-12-29 12:21:00,2.87157,2.87448,2.87073,2.87111,9000000.0
2009-12-29 12:22:00,2.87054,2.8737,2.8683,2.8736,5500000.0
2009-12-29 12:23:00,2.87458,2.8751,2.87127,2.87324,7500000.0
2009-12-29 12:24:00,2.87335,2.87439,2.86775,2.87408,8250000.0
2009-12-29 12:25:00,2.87011,2.87247,2.86897,2.87247,13630000.0
2009-12-29 12:26:00,2.87189,2.87261,2.86778,2.87205,7250000.0
2009-12-29 12:27:00,2.86908,2.87089,2.86642,2.86642,9500000.0
2009-12-29 12:28:00,2.87059,2.87213,2.86914,2.87213,6250000.0
2009-12-29 12:29:00,2.87,2.87372,2.87,2.87372,13000000.0
2009-12-29 12:30:00,2.87418,2.87548,2.87287,2.87548,6630000.0
2009-12-29 12:31:00,2.87353,2.87545,2.86956,2.87503,7750000.0
2009-12-29 12:32:00,2.87571,2.87571,2.87296,2.87296,10250000.0
2009-12-29 12:33:00,2.87315,2.87585,2.87017,2.87585,8750000.0
2009-12-29 12:34:00,2.87615,2.87645,2.87276,2.87287,9500000.0
2009-12-29 12:35:00,2.87512,2.87674,2.87288,2.8766,6500000.0
2009-12-29 12:36:00,2.87602,2.87607,2.87101,2.87527,5500000.0
2009-12-29 12:37:00,2.87309,2.87626,2.86972,2.87309,7130000.0
2009-12-29 12:38:00,2.87348,2.87417,2.87033,2.87033,5880000.0
2009-12-29 12:39:00,2.87572,2.87572,2.87095,2.87137,6000000.0
2009-12-29 12:40:00,2.87408,2.87457,2.87215,2.8739,8250000.0
2009-12-29 12:41:00,2.87226,2.87476,2.87226,2.87435,6000000.0
2009-12-29 12:42:00,2.87263,2.8749,2.87203,2.87212,7750000.0
2009-12-29 12:43:00,2.8726,2.87585,2.8711,2.8711,5880000.0
2009-12-29 12:44:00,2.87077,2.87533,2.86775,2.87533,5500000.0
2009-12-29 12:45:00,2.87493,2.87493,2.87192,2.8734,10250000.0
2009-12-29 12:46:00,2.87558,2.87558,2.87072,2.87072,10500000.0
2009-12-29 12:47:00,2.8711,2.87581,2.87107,2.87581,5750000.0
2009-12-29 12:48:00,2.87485,2.87581,2.8719,2.87502,9130000.0
2009-12-29 12:49:00,2.8745,2.87544,2.87183,2.87183,5630000.0
2009-12-29 12:50:00,2.87591,2.87664,2.87354,2.87528,8000000.0
2009-12-29 12:51:00,2.87627,2.87627,2.87294,2.87294,6630000.0
2009-12-29 12:52:00,2.87634,2.87643,2.87367,2.87505,8880000.0
2009-12-29 12:53:00,2.87197,2.87607,2.87197,2.87304,8750000.0
2009-12-29 12:54:00,2.87479,2.87681,2.87431,2.87681,5750000.0
2009-12-29 12:55:00,2.8715,2.87663,2.8715,2.8764,5500000.0
2009-12-29 12:56:00,2.87101,2.87577,2.87101,2.8757,5500000.0
2009-12-29 12:57:00,2.87526,2.87657,2.873,2.87607,10500000.0
2009-12-29 12:58:00,2.87433,2.87538,2.87047,2.87324,7500000.0
2009-12-29 12:59:00,2.87484,2.87678,2.87303,2.8734,9500000.0
2009-12-29 13:00:00,2.87627,2.87629,2.87041,2.87346,7750000.0
2009-12-29 13:01:00,2.8754,2.87566,2.86797,2.87309,7750000.0
2009-12-29 13:02:00,2.87434,2.87454,2.87115,2.87115,5250000.0
2009-12-29 13:03:00,2.87382,2.87497,2.87096,2.87497,8250000.0
2009-12-29 13:04:00,2.87235,2.87486,2.87113,2.8746,6750000.0
2009-12-29 13:05:00,2.87531,2.87554,2.87105,2.87554,5500000.0
2009-12-29 13:06:00,2.87443,2.87474,2.87136,2.87334,10000000.0
2009-12-29 13:07:00,2.87503,2.87579,2.872,2.87254,7000000.0
2009-12-29 13:08:00,2.87187,2.87463,2.87187,2.87297,8000000.0
2009-12-29 13:09:00,2.87633,2.87633,2.87339,2.87512,9380000.0
2009-12-29 13:10:00,2.87317,2.87625,2.87317,2.87625,7000000.0
2009-12-29 13:11:00,2.86965,2.87608,2.86965,2.86987,8250000.0
2009-12-29 13:12:00,2.87582,2.87664,2.87291,2.87413,7500000.0
2009-12-29 13:13:00,2.87509,2.87672,2.87063,2.87561,7750000.0
2009-12-29 13:14:00,2.87607,2.87634,2.87314,2.874,6500000.0
2009-12-29 13:15:00,2.87507,2.87653,2.87409,2.87612,11250000.0
2009-12-29 13:16:00,2.87305,2.87668,2.87298,2.87468,11250000.0
2009-12-29 13:17:00,2.87199,2.87635,2.87199,2.87411,7750000.0
2009-12-29 13:18:00,2.87461,2.87589,2.87344,2.87552,5500000.0
2009-12-29 13:19:00,2.87454,2.87632,2.87303,2.87372,9630000.0
2009-12-29 13:20:00,2.87505,2.87636,2.87047,2.87636,5750000.0
2009-12-29 13:21:00,2.87353,2.8761,2.8725,2.8725,6750000.0
2009-12-29 13:22:00,2.8756,2.87564,2.8725,2.87487,7500000.0
2009-12-29 13:23:00,2.87532,2.87639,2.87171,2.87478,8500000.0
2009-12-29 13:24:00,2.86889,2.87527,2.86889,2.8749,10630000.0
2009-12-29 13:25:00,2.87199,2.8758,2.87199,2.8748,9000000.0
2009-12-29 13:26:00,2.87601,2.87601,2.8702,2.87485,5250000.0
2009-12-29 13:27:00,2.87547,2.87547,2.87089,2.87534,9250000.0
2009-12-29 13:28:00,2.87216,2.8754,2.86989,2.8754,13750000.0
2009-12-29 13:29:00,2.87589,2.87589,2.87173,2.87424,11000000.0
2009-12-29 13:30:00,2.87261,2.8735,2.87105,2.87213,9250000.0
2009-12-29 13:31:00,2.87519,2.87519,2.87312,2.8746,6000000.0
2009-12-29 13:32:00,2.87301,2.8743,2.87178,2.87192,6250000.0
2009-12-29 13:33:00,2.8745,2.87477,2.87017,2.87459,5750000.0
2009-12-29 13:34:00,2.86989,2.87495,2.86989,2.87495,10250000.0
2009-12-29 13:35:00,2.87516,2.87516,2.87163,2.87209,9250000.0
2009-12-29 13:36:00,2.87532,2.87574,2.87228,2.87235,6000000.0
2009-12-29 13:37:00,2.87361,2.87456,2.8699,2.87178,5500000.0
2009-12-29 13:38:00,2.87001,2.87348,2.8679,2.8734,7000000.0
2009-12-29 13:39:00,2.87073,2.87247,2.86834,2.87192,7250000.0
2009-12-29 13:40:00,2.87323,2.87323,2.87077,2.87077,9250000.0
2009-12-29 13:41:00,2.87196,2.87341,2.86885,2.87341,5750000.0
2009-12-29 13:42:00,2.86994,2.87215,2.86809,2.87175,6250000.0
2009-12-29 13:43:00,2.86903,2.8721,2.86586,2.87177,6630000.0
2009-12-29 13:44:00,2.87246,2.87254,2.86756,2.87143,8750000.0
2009-12-29 13:45:00,2.87118,2.87169,2.86619,2.87163,5250000.0
2009-12-29 13:46:00,2.86882,2.8706,2.86593,2.86998,8500000.0
2009-12-29 13:47:00,2.86862,2.87137,2.86461,2.86461,10250000.0
2009-12-29 13:48:00,2.86906,2.87057,2.86759,2.86804,12500000.0
2009-12-29 13:49:00,2.86618,2.86953,2.86474,2.86953,6000000.0
2009-12-29 13:50:00,2.87044,2.8707,2.86577,2.86802,10250000.0
2009-12-29 13:51:00,2.86818,2.87016,2.86638,2.86955,7250000.0
2009-12-29 13:52:00,2.8662,2.86959,2.8662,2.86695,12500000.0
2009-12-29 13:53:00,2.8701,2.87057,2.86635,2.86635,5250000.0
2009-12-29 13:54:00,2.86514,2.86892,2.86514,2.86678,7500000.0
2009-12-29 13:55:00,2.8677,2.86834,2.86406,2.86571,8250000.0
2009-12-29 13:56:00,2.86877,2.86962,2.86673,2.86962,9250000.0
2009-12-29 13:57:00,2.86939,2.86967,2.86622,2.86678,7380000.0
2009-12-29 13:58:00,2.86898,2.87045,2.86724,2.87045,6250000.0
2009-12-29 13:59:00,2.8713,2.8713,2.86659,2.86659,6250000.0
2009-12-29 14:00:00,2.87117,2.87117,2.86828,2.87057,11000000.0
2009-12-29 14:01:00,2.86969,2.87222,2.86763,2.87222,8760000.0
2009-12-29 14:02:00,2.86892,2.87199,2.86776,2.87199,6630000.0
2009-12-29 14:03:00,2.87143,2.87149,2.86552,2.86727,10750000.0
2009-12-29 14:04:00,2.87128,2.87128,2.86547,2.8712,8750000.0
2009-12-29 14:05:00,2.87112,2.87155,2.86748,2.87111,8380000.0
2009-12-29 14:06:00,2.87089,2.87163,2.86815,2.87163,9250000.0
2009-12-29 14:07:00,2.87107,2.87195,2.86928,2.86928,7750000.0
2009-12-29 14:08:00,2.86856,2.87256,2.86666,2.87256,7750000.0
2009-12-29 14:09:00,2.87173,2.87228,2.86984,2.87228,8250000.0
2009-12-29 14:10:00,2.87167,2.87167,2.86831,2.86925,7250000.0
2009-12-29 14:11:00,2.86838,2.87215,2.86609,2.86921,6760000.0
2009-12-29 14:12:00,2.87308,2.87357,2.86571,2.86777,7000000.0
2009-12-29 14:13:00,2.87079,2.87125,2.86913,2.86913,6500000.0
2009-12-29 14:14:00,2.86811,2.87148,2.86811,2.87147,6250000.0
2009-12-29 14:15:00,2.87013,2.87185,2.86972,2.87185,11250000.0
2009-12-29 14:16:00,2.86823,2.87175,2.86823,2.87097,10000000.0
2009-12-29 14:17:00,2.86771,2.87162,2.86771,2.87162,7750000.0
2009-12-29 14:18:00,2.86936,2.87108,2.86745,2.86999,11750000.0
2009-12-29 14:19:00,2.87103,2.87135,2.86788,2.87066,9750000.0
2009-12-29 14:20:00,2.87196,2.87196,2.86714,2.87049,8250000.0
2009-12-29 14:21:00,2.86894,2.87093,2.86894,2.86921,8750000.0
2009-12-29 14:22:00,2.87062,2.87094,2.8692,2.87016,7750000.0
2009-12-29 14:23:00,2.86612,2.87105,2.86612,2.87034,8000000.0
2009-12-29 14:24:00,2.86729,2.87071,2.86729,2.87071,7500000.0
2009-12-29 14:25:00,2.87084,2.87095,2.86523,2.86592,7750000.0
2009-12-29 14:26:00,2.86298,2.87022,2.86298,2.87021,8500000.0
2009-12-29 14:27:00,2.86842,2.87101,2.86793,2.87036,11130000.0
2009-12-29 14:28:00,2.86844,2.87063,2.86685,2.86848,7630000.0
2009-12-29 14:29:00,2.86794,2.87175,2.86794,2.87175,6250000.0
2009-12-29 14:30:00,2.87117,2.87117,2.86532,2.86532,8750000.0
2009-12-29 14:31:00,2.87001,2.87093,2.86698,2.86943,9000000.0
2009-12-29 14:32:00,2.8693,2.87128,2.86641,2.86641,8250000.0
2009-12-29 14:33:00,2.87146,2.87167,2.86948,2.87098,11500000.0
2009-12-29 14:34:00,2.86834,2.87107,2.86557,2.87099,6500000.0
2009-12-29 14:35:00,2.8669,2.87202,2.8669,2.87068,7130000.0
2009-12-29 14:36:00,2.87188,2.87188,2.8686,2.87078,9750000.0
2009-12-29 14:37:00,2.87005,2.87187,2.86676,2.86676,7000000.0
2009-12-29 14:38:00,2.87097,2.87097,2.86467,2.8685,14500000.0
2009-12-29 14:39:00,2.87245,2.87245,2.86366,2.86668,6250000.0
2009-12-29 14:40:00,2.87003,2.87095,2.86744,2.87009,7750000.0
2009-12-29 14:41:00,2.86726,2.86876,2.86675,2.86675,5750000.0
2009-12-29 14:42:00,2.86992,2.86992,2.86541,2.86541,7250000.0
2009-12-29 14:43:00,2.86907,2.86907,2.86552,2.86552,5500000.0
2009-12-29 14:44:00,2.86532,2.86943,2.86532,2.86934,9250000.0
2009-12-29 14:45:00,2.8672,2.86793,2.86355,2.86652,9750000.0
2009-12-29 14:46:00,2.8691,2.86977,2.8664,2.86818,7750000.0
2009-12-29 14:47:00,2.86679,2.8689,2.86679,2.86849,10750000.0
2009-12-29 14:48:00,2.86766,2.86873,2.86517,2.86517,7750000.0
2009-12-29 14:49:00,2.86604,2.86872,2.86499,2.86872,8250000.0
2009-12-29 14:50:00,2.8645,2.86904,2.86264,2.86869,10250000.0
2009-12-29 14:51:00,2.86851,2.86916,2.86409,2.86805,8750000.0
2009-12-29 14:52:00,2.86947,2.86979,2.86345,2.86619,7750000.0
2009-12-29 14:53:00,2.86974,2.86974,2.8654,2.86803,6250000.0
2009-12-29 14:54:00,2.86778,2.86803,2.86222,2.8645,8750000.0
2009-12-29 14:55:00,2.86547,2.86764,2.86163,2.86738,8250000.0
2009-12-29 14:56:00,2.86478,2.86767,2.86334,2.86334,8750000.0
2009-12-29 14:57:00,2.86789,2.86789,2.8622,2.86475,7000000.0
2009-12-29 14:58:00,2.86774,2.86774,2.86016,2.8663,6500000.0
2009-12-29 14:59:00,2.86554,2.86701,2.86296,2.86296,5500000.0
2009-12-29 15:00:00,2.86799,2.86825,2.86632,2.86825,7000000.0
2009-12-29 15:01:00,2.86794,2.86794,2.86609,2.86634,7750000.0
2009-12-29 15:02:00,2.86743,2.86743,2.86197,2.86474,7500000.0
2009-12-29 15:03:00,2.86817,2.86823,2.86468,2.86739,9750000.0
2009-12-29 15:04:00,2.86822,2.86828,2.8638,2.86712,7130000.0
2009-12-29 15:05:00,2.86735,2.86802,2.86101,2.86677,11000000.0
2009-12-29 15:06:00,2.86581,2.86691,2.86065,2.86662,6380000.0
2009-12-29 15:07:00,2.86327,2.86771,2.86327,2.8654,10000000.0
2009-12-29 15:08:00,2.86782,2.86813,2.86451,2.86673,6750000.0
2009-12-29 15:09:00,2.8685,2.8685,2.86459,2.86668,7000000.0
2009-12-29 15:10:00,2.86887,2.86932,2.86428,2.86803,10750000.0
2009-12-29 15:11:00,2.86757,2.86961,2.8664,2.86854,10750000.0
2009-12-29 15:12:00,2.86379,2.86745,2.86323,2.86745,8500000.0
2009-12-29 15:13:00,2.86625,2.8668,2.86447,2.86678,6380000.0
2009-12-29 15:14:00,2.86319,2.86728,2.85965,2.86728,8000000.0
2009-12-29 15:15:00,2.86526,2.86907,2.86526,2.86907,7750000.0
2009-12-29 15:16:00,2.86925,2.86935,2.86707,2.86779,7250000.0
2009-12-29 15:17:00,2.8692,2.86964,2.86485,2.86964,7250000.0
2009-12-29 15:18:00,2.87003,2.87003,2.86533,2.86856,7750000.0
2009-12-29 15:19:00,2.86457,2.86857,2.86457,2.86458,7750000.0
2009-12-29 15:20:00,2.86645,2.86829,2.86502,2.86667,9380000.0
2009-12-29 15:21:00,2.86851,2.87049,2.86662,2.8704,7880000.0
2009-12-29 15:22:00,2.86734,2.87015,2.86477,2.8665,6750000.0
2009-12-29 15:23:00,2.86748,2.87041,2.86748,2.87015,5250000.0
2009-12-29 15:24:00,2.87001,2.87001,2.86586,2.86853,6750000.0
2009-12-29 15:25:00,2.87204,2.87204,2.86474,2.86859,6250000.0
2009-12-29 15:26:00,2.86934,2.86947,2.86643,2.86905,11000000.0
2009-12-29 15:27:00,2.86919,2.86937,2.86567,2.86567,7250000.0
2009-12-29 15:28:00,2.86475,2.86745,2.86475,2.86487,4880000.0
2009-12-29 15:29:00,2.86101,2.86733,2.86101,2.86408,10750000.0
2009-12-29 15:30:00,2.86698,2.86698,2.86416,2.86542,8250000.0
2009-12-29 15:31:00,2.86439,2.86771,2.86259,2.86771,8500000.0
2009-12-29 15:32:00,2.86789,2.86789,2.86087,2.86677,9250000.0
2009-12-29 15:33:00,2.86356,2.8666,2.86084,2.86493,5750000.0
2009-12-29 15:34:00,2.86792,2.8688,2.8661,2.8664,8630000.0
2009-12-29 15:35:00,2.8665,2.86946,2.86456,2.86525,9500000.0
2009-12-29 15:36:00,2.87071,2.87748,2.86557,2.86908,7500000.0
2009-12-29 15:37:00,2.86618,2.86955,2.86618,2.86842,13500000.0
2009-12-29 15:38:00,2.8625,2.86903,2.8625,2.86834,11000000.0
2009-12-29 15:39:00,2.86385,2.86813,2.86246,2.86783,8500000.0
2009-12-29 15:40:00,2.8675,2.86782,2.86397,2.86782,9630000.0
2009-12-29 15:41:00,2.86812,2.86859,2.86344,2.8682,9000000.0
2009-12-29 15:42:00,2.86849,2.86849,2.86373,2.86569,13010000.0
2009-12-29 15:43:00,2.86535,2.86844,2.86535,2.86805,10250000.0
2009-12-29 15:44:00,2.86472,2.86713,2.8619,2.86492,6750000.0
2009-12-29 15:45:00,2.86664,2.86726,2.86525,2.86726,7000000.0
2009-12-29 15:46:00,2.86706,2.86706,2.86124,2.86496,8750000.0
2009-12-29 15:47:00,2.86051,2.86661,2.86051,2.86223,12000000.0
2009-12-29 15:48:00,2.8685,2.86855,2.86193,2.86464,8750000.0
2009-12-29 15:49:00,2.86711,2.86749,2.862,2.8674,6250000.0
2009-12-29 15:50:00,2.86499,2.8677,2.86177,2.86666,6250000.0
2009-12-29 15:51:00,2.86676,2.86815,2.86587,2.86815,6500000.0
2009-12-29 15:52:00,2.86365,2.8675,2.86264,2.86437,9000000.0
2009-12-29 15:53:00,2.86707,2.86792,2.86436,2.86772,6130000.0
2009-12-29 15:54:00,2.86301,2.86643,2.86301,2.86505,9130000.0
2009-12-29 15:55:00,2.86436,2.86752,2.86331,2.86331,7250000.0
2009-12-29 15:56:00,2.86697,2.86831,2.86463,2.86538,7500000.0
2009-12-29 15:57:00,2.86452,2.867,2.86403,2.86457,6750000.0
2009-12-29 15:58:00,2.86439,2.86695,2.8631,2.86695,8750000.0
2009-12-29 15:59:00,2.86361,2.86634,2.86345,2.86442,6500000.0
2009-12-29 16:00:00,2.86548,2.86621,2.86368,2.86616,6500000.0
2009-12-29 16:01:00,2.864,2.86628,2.86092,2.86555,8500000.0
2009-12-29 16:02:00,2.86444,2.86639,2.8633,2.86639,7750000.0
2009-12-29 16:03:00,2.86405,2.86405,2.86,2.86023,11000000.0
2009-12-29 16:04:00,2.86037,2.86638,2.86037,2.8651,9000000.0
2009-12-29 16:05:00,2.86187,2.86548,2.85952,2.86366,7500000.0
2009-12-29 16:06:00,2.86156,2.86416,2.85989,2.85989,11130000.0
2009-12-29 16:07:00,2.86188,2.86233,2.85942,2.86201,8250000.0
2009-12-29 16:08:00,2.86343,2.86344,2.85839,2.8628,6250000.0
2009-12-29 16:09:00,2.86226,2.86343,2.85971,2.86085,9000000.0
2009-12-29 16:10:00,2.86402,2.86441,2.86009,2.86285,8750000.0
2009-12-29 16:11:00,2.86477,2.86519,2.86205,2.86205,5500000.0
2009-12-29 16:12:00,2.86201,2.86444,2.86201,2.86441,5500000.0
2009-12-29 16:13:00,2.86461,2.86514,2.86261,2.86423,11750000.0
2009-12-29 16:14:00,2.86284,2.86418,2.85827,2.86209,12000000.0
2009-12-29 16:15:00,2.86337,2.86434,2.85919,2.8621,7880000.0
2009-12-29 16:16:00,2.86031,2.8646,2.85985,2.86192,7750000.0
2009-12-29 16:17:00,2.86284,2.86294,2.86119,2.86221,6000000.0
2009-12-29 16:18:00,2.86326,2.86326,2.8581,2.8581,6250000.0
2009-12-29 16:19:00,2.86221,2.86256,2.8599,2.86127,5750000.0
2009-12-29 16:20:00,2.86017,2.86077,2.86017,2.86062,5250000.0
2009-12-29 16:21:00,2.85925,2.86031,2.8561,2.85959,7750000.0
2009-12-29 16:22:00,2.85601,2.85961,2.85601,2.85874,9500000.0
2009-12-29 16:23:00,2.86021,2.86021,2.85711,2.85971,6500000.0
2009-12-29 16:24:00,2.85702,2.86062,2.85568,2.86062,5250000.0
2009-12-29 16:25:00,2.85976,2.85976,2.85629,2.85878,7000000.0
2009-12-29 16:26:00,2.85611,2.85936,2.85479,2.85892,8750000.0
2009-12-29 16:27:00,2.85686,2.8604,2.85572,2.85572,10500000.0
2009-12-29 16:28:00,2.86089,2.8613,2.854,2.85811,8500000.0
2009-12-29 16:29:00,2.85833,2.86153,2.8569,2.85847,8630000.0
2009-12-29 16:30:00,2.85553,2.86094,2.85553,2.85988,5500000.0
2009-12-29 16:31:00,2.85879,2.86016,2.85701,2.86016,11250000.0
2009-12-29 16:32:00,2.85845,2.85932,2.85619,2.85896,7750000.0
2009-12-29 16:33:00,2.85698,2.85906,2.85532,2.85532,5500000.0
2009-12-29 16:34:00,2.85704,2.8593,2.85562,2.85802,6500000.0
2009-12-29 16:35:00,2.86045,2.86102,2.85799,2.86102,9750000.0
2009-12-29 16:36:00,2.86128,2.86128,2.85855,2.86079,6750000.0
2009-12-29 16:37:00,2.85849,2.86107,2.85561,2.86107,5500000.0
2009-12-29 16:38:00,2.86177,2.86177,2.8565,2.85894,5500000.0
2009-12-29 16:39:00,2.86143,2.86143,2.85849,2.85849,9750000.0
2009-12-29 16:40:00,2.8598,2.86158,2.85626,2.85712,10630000.0
2009-12-29 16:41:00,2.85943,2.86136,2.85919,2.86056,7250000.0
2009-12-29 16:42:00,2.85961,2.86085,2.85804,2.85977,9380000.0
2009-12-29 16:43:00,2.86027,2.86121,2.85557,2.85898,8500000.0
2009-12-29 16:44:00,2.8612,2.86143,2.85701,2.86107,7750000.0
2009-12-29 16:45:00,2.86073,2.86186,2.8558,2.859,9250000.0
2009-12-29 16:46:00,2.86026,2.86265,2.85819,2.86265,15250000.0
2009-12-29 16:47:00,2.8584,2.86232,2.8572,2.86155,7630000.0
2009-12-29 16:48:00,2.86005,2.86102,2.85684,2.85765,10000000.0
2009-12-29 16:49:00,2.85993,2.86134,2.85755,2.85983,6630000.0
2009-12-29 16:50:00,2.86196,2.86332,2.8591,2.86097,6500000.0
2009-12-29 16:51:00,2.85771,2.8633,2.85771,2.8633,6750000.0
2009-12-29 16:52:00,2.86438,2.86438,2.85938,2.85938,7750000.0
2009-12-29 16:53:00,2.86304,2.86335,2.85805,2.86058,5500000.0
2009-12-29 16:54:00,2.86425,2.86425,2.8607,2.86233,9750000.0
2009-12-29 16:55:00,2.86115,2.86354,2.86115,2.86159,7500000.0
2009-12-29 16:56:00,2.86098,2.86509,2.86098,2.86509,11510000.0
2009-12-29 16:57:00,2.86201,2.86469,2.86085,2.86469,8250000.0
2009-12-29 16:58:00,2.86371,2.86768,2.86149,2.86149,8380000.0
2009-12-29 16:59:00,2.86252,2.86307,2.86015,2.86015,7750000.0
2009-12-29 17:00:00,2.86069,2.86365,2.8597,2.86365,8500000.0
2009-12-29 17:01:00,2.85877,2.86523,2.85877,2.86348,6000000.0
2009-12-29 17:02:00,2.86007,2.86516,2.86007,2.86176,8000000.0
2009-12-29 17:03:00,2.86624,2.86639,2.86186,2.86538,7000000.0
2009-12-29 17:04:00,2.86778,2.86837,2.86491,2.86715,5500000.0
2009-12-29 17:05:00,2.86438,2.86991,2.8625,2.86587,9010000.0
2009-12-29 17:06:00,2.86258,2.8683,2.86258,2.86637,6250000.0
2009-12-29 17:07:00,2.86617,2.86617,2.86194,2.86356,8000000.0
2009-12-29 17:08:00,2.8643,2.8643,2.85793,2.86018,7250000.0
2009-12-29 17:09:00,2.866,2.86686,2.86028,2.863,8500000.0
2009-12-29 17:10:00,2.86479,2.86756,2.86053,2.86093,7000000.0
2009-12-29 17:11:00,2.85959,2.86281,2.85959,2.85981,7500000.0
2009-12-29 17:12:00,2.85707,2.86209,2.85707,2.86058,9250000.0
2009-12-29 17:13:00,2.8606,2.86222,2.85752,2.86222,7500000.0
2009-12-29 17:14:00,2.86384,2.86384,2.86184,2.86184,10250000.0
2009-12-29 17:15:00,2.86358,2.86388,2.86049,2.86378,8000000.0
2009-12-29 17:16:00,2.86131,2.86418,2.86042,2.86382,7500000.0
2009-12-29 17:17:00,2.859,2.8639,2.859,2.8638,7750000.0
2009-12-29 17:18:00,2.85977,2.86468,2.85755,2.86225,6000000.0
2009-12-29 17:19:00,2.8565,2.86421,2.8565,2.86418,5500000.0
2009-12-29 17:20:00,2.85935,2.8626,2.85878,2.85878,7500000.0
2009-12-29 17:21:00,2.86263,2.86329,2.85798,2.86059,8500000.0
2009-12-29 17:22:00,2.86278,2.8684,2.86215,2.86489,9500000.0
2009-12-29 17:23:00,2.86265,2.86368,2.8585,2.86364,6000000.0
2009-12-29 17:24:00,2.86073,2.86362,2.85768,2.86068,6250000.0
2009-12-29 17:25:00,2.86214,2.86297,2.85843,2.86031,8250000.0
2009-12-29 17:26:00,2.86371,2.86394,2.85988,2.85988,8750000.0
2009-12-29 17:27:00,2.86324,2.86414,2.85706,2.86398,15750000.0
2009-12-29 17:28:00,2.86417,2.86417,2.85964,2.86357,8500000.0
2009-12-29 17:29:00,2.86313,2.86433,2.86218,2.86322,8500000.0
2009-12-29 17:30:00,2.86871,2.86871,2.8622,2.86423,14000000.0
2009-12-29 17:31:00,2.86173,2.86373,2.85909,2.86144,10000000.0
2009-12-29 17:32:00,2.86339,2.86436,2.85832,2.86351,7750000.0
2009-12-29 17:33:00,2.86007,2.86348,2.86007,2.86164,8130000.0
2009-12-29 17:34:00,2.86216,2.86442,2.86133,2.86442,5750000.0
2009-12-29 17:35:00,2.86052,2.86562,2.86006,2.86562,13250000.0
2009-12-29 17:36:00,2.86193,2.86511,2.86193,2.8648,7500000.0
2009-12-29 17:37:00,2.86042,2.86757,2.86042,2.86493,10750000.0
2009-12-29 17:38:00,2.86513,2.86727,2.86199,2.86635,7000000.0
2009-12-29 17:39:00,2.86555,2.86564,2.86296,2.8655,7750000.0
2009-12-29 17:40:00,2.86528,2.86581,2.86315,2.86581,11750000.0
2009-12-29 17:41:00,2.86412,2.86643,2.86153,2.86153,6250000.0
2009-12-29 17:42:00,2.86588,2.86883,2.86477,2.86788,10000000.0
2009-12-29 17:43:00,2.86652,2.86709,2.86085,2.86678,7130000.0
2009-12-29 17:44:00,2.8663,2.86731,2.86487,2.86487,11130000.0
2009-12-29 17:45:00,2.8648,2.86811,2.8648,2.86793,10500000.0
2009-12-29 17:46:00,2.86922,2.86922,2.86452,2.86752,8250000.0
2009-12-29 17:47:00,2.86285,2.86882,2.86227,2.8627,8000000.0
2009-12-29 17:48:00,2.86804,2.86951,2.86335,2.86448,9250000.0
2009-12-29 17:49:00,2.86562,2.86708,2.86326,2.86506,7500000.0
2009-12-29 17:50:00,2.8651,2.86916,2.86325,2.86325,8500000.0
2009-12-29 17:51:00,2.86432,2.86849,2.86305,2.86543,10750000.0
2009-12-29 17:52:00,2.8671,2.86775,2.86285,2.86687,8250000.0
2009-12-29 17:53:00,2.8654,2.86761,2.86416,2.86416,5250000.0
2009-12-29 17:54:00,2.8674,2.86761,2.86405,2.86677,10750000.0
2009-12-29 17:55:00,2.86748,2.86857,2.86518,2.8664,8000000.0
2009-12-29 17:56:00,2.86605,2.86722,2.86399,2.867,7630000.0
2009-12-29 17:57:00,2.86553,2.8662,2.86316,2.8662,9750000.0
2009-12-29 17:58:00,2.86626,2.8677,2.86423,2.86654,6500000.0
2009-12-29 17:59:00,2.86676,2.86676,2.86248,2.8629,13750000.0
2009-12-29 18:00:00,2.86415,2.86573,2.86241,2.86241,6250000.0
2009-12-29 18:01:00,2.86463,2.8668,2.86033,2.8668,8500000.0
2009-12-29 18:02:00,2.86877,2.87073,2.86583,2.86695,5750000.0
2009-12-29 18:03:00,2.86833,2.86857,2.86449,2.86732,8000000.0
2009-12-29 18:04:00,2.86849,2.86849,2.86592,2.86781,6500000.0
2009-12-29 18:05:00,2.86838,2.86838,2.86315,2.86805,8500000.0
2009-12-29 18:06:00,2.86555,2.86719,2.86555,2.86555,8250000.0
2009-12-29 18:07:00,2.86839,2.86928,2.86714,2.86912,7500000.0
2009-12-29 18:08:00,2.8683,2.86988,2.86586,2.86988,7750000.0
2009-12-29 18:09:00,2.86757,2.87089,2.86755,2.87024,7630000.0
2009-12-29 18:10:00,2.86671,2.872,2.86517,2.872,5130000.0
2009-12-29 18:11:00,2.87066,2.87233,2.87017,2.87233,8500000.0
2009-12-29 18:12:00,2.87216,2.87263,2.86929,2.87219,7630000.0
2009-12-29 18:13:00,2.87308,2.87844,2.87267,2.87722,10500000.0
2009-12-29 18:14:00,2.87601,2.87746,2.87314,2.87604,8750000.0
2009-12-29 18:15:00,2.87506,2.87734,2.87172,2.87648,11250000.0
2009-12-29 18:16:00,2.87572,2.87967,2.87302,2.87302,8750000.0
2009-12-29 18:17:00,2.87656,2.87747,2.87576,2.87576,7000000.0
2009-12-29 18:18:00,2.87863,2.87928,2.87331,2.87817,8630000.0
2009-12-29 18:19:00,2.87962,2.87972,2.87389,2.87835,8500000.0
2009-12-29 18:20:00,2.87516,2.87866,2.8746,2.87866,5500000.0
2009-12-29 18:21:00,2.87912,2.87912,2.87633,2.87752,5250000.0
2009-12-29 18:22:00,2.87591,2.87719,2.87093,2.87601,8380000.0
2009-12-29 18:23:00,2.87615,2.87729,2.87255,2.87255,8750000.0
2009-12-29 18:24:00,2.87735,2.87986,2.87535,2.87876,10500000.0
2009-12-29 18:25:00,2.88094,2.88336,2.88,2.88056,9750000.0
2009-12-29 18:26:00,2.88129,2.88355,2.87834,2.88136,6000000.0
2009-12-29 18:27:00,2.88248,2.88248,2.87686,2.88152,8500000.0
2009-12-29 18:28:00,2.88235,2.8833,2.88045,2.88045,8380000.0
2009-12-29 18:29:00,2.88168,2.88184,2.8788,2.87881,4760000.0
2009-12-29 18:30:00,2.87984,2.88466,2.87984,2.88005,8750000.0
2009-12-29 18:31:00,2.88596,2.88596,2.88296,2.88296,5500000.0
2009-12-29 18:32:00,2.88364,2.88448,2.87979,2.88206,13500000.0
2009-12-29 18:33:00,2.88199,2.88525,2.87941,2.8834,6750000.0
2009-12-29 18:34:00,2.88531,2.8855,2.87966,2.88393,12010000.0
2009-12-29 18:35:00,2.88623,2.88652,2.88206,2.88467,6000000.0
2009-12-29 18:36:00,2.88271,2.88537,2.88271,2.88397,7000000.0
2009-12-29 18:37:00,2.88398,2.88519,2.88306,2.884,7250000.0
2009-12-29 18:38:00,2.88359,2.88564,2.881,2.88202,8500000.0
2009-12-29 18:39:00,2.88391,2.88565,2.87899,2.87899,5750000.0
2009-12-29 18:40:00,2.88161,2.8852,2.87885,2.88204,5880000.0
2009-12-29 18:41:00,2.88327,2.88514,2.88109,2.88109,8380000.0
2009-12-29 18:42:00,2.8848,2.88494,2.88024,2.88412,9380000.0
2009-12-29 18:43:00,2.88269,2.88454,2.88024,2.88193,8250000.0
2009-12-29 18:44:00,2.88131,2.88467,2.88131,2.88177,7750000.0
2009-12-29 18:45:00,2.88441,2.88441,2.87843,2.88372,6630000.0
2009-12-29 18:46:00,2.8821,2.88329,2.87741,2.88329,8250000.0
2009-12-29 18:47:00,2.88433,2.88433,2.8821,2.88277,7000000.0
2009-12-29 18:48:00,2.88107,2.88408,2.88095,2.88372,6500000.0
2009-12-29 18:49:00,2.88249,2.88432,2.88047,2.88352,5130000.0
2009-12-29 18:50:00,2.8849,2.88504,2.88104,2.8829,8250000.0
2009-12-29 18:51:00,2.88446,2.8852,2.88378,2.88442,7380000.0
2009-12-29 18:52:00,2.88199,2.88434,2.88027,2.8824,9750000.0
2009-12-29 18:53:00,2.88173,2.88397,2.87952,2.88396,11000000.0
2009-12-29 18:54:00,2.88179,2.88359,2.87931,2.87938,8500000.0
2009-12-29 18:55:00,2.88296,2.88461,2.88086,2.88086,9000000.0
2009-12-29 18:56:00,2.88052,2.88218,2.87672,2.88061,9250000.0
2009-12-29 18:57:00,2.88172,2.88257,2.87975,2.88072,5880000.0
2009-12-29 18:58:00,2.881,2.8839,2.88013,2.88031,9500000.0
2009-12-29 18:59:00,2.87931,2.88344,2.87865,2.87865,7000000.0
2009-12-29 19:00:00,2.88088,2.88214,2.87986,2.88065,6250000.0
2009-12-29 19:01:00,2.88181,2.88208,2.87593,2.8774,7500000.0
2009-12-29 19:02:00,2.88182,2.88236,2.87681,2.88063,6000000.0
2009-12-29 19:03:00,2.8817,2.88263,2.87889,2.87889,5500000.0
2009-12-29 19:04:00,2.88245,2.88245,2.87825,2.88003,5500000.0
2009-12-29 19:05:00,2.88085,2.88295,2.8808,2.88245,6250000.0
2009-12-29 19:06:00,2.88191,2.88222,2.87863,2.87956,9630000.0
2009-12-29 19:07:00,2.88003,2.88252,2.87933,2.87933,10500000.0
2009-12-29 19:08:00,2.88164,2.88183,2.87966,2.88146,11880000.0
2009-12-29 19:09:00,2.88118,2.88118,2.87811,2.87967,8750000.0
2009-12-29 19:10:00,2.88127,2.8815,2.87755,2.8815,6250000.0
2009-12-29 19:11:00,2.8785,2.88169,2.87756,2.88131,5500000.0
2009-12-29 19:12:00,2.88085,2.88085,2.87563,2.88078,7000000.0
2009-12-29 19:13:00,2.88173,2.88173,2.87681,2.88062,7630000.0
2009-12-29 19:14:00,2.8824,2.8824,2.87643,2.88011,13750000.0
2009-12-29 19:15:00,2.88215,2.88215,2.8754,2.88041,8130000.0
2009-12-29 19:16:00,2.8768,2.87961,2.87523,2.87645,8500000.0
2009-12-29 19:17:00,2.87543,2.87867,2.87543,2.87693,8000000.0
2009-12-29 19:18:00,2.87771,2.88012,2.87634,2.87634,6500000.0
2009-12-29 19:19:00,2.87864,2.88137,2.87693,2.88027,10880000.0
2009-12-29 19:20:00,2.87836,2.88053,2.87809,2.87897,9010000.0
2009-12-29 19:21:00,2.87829,2.88079,2.87829,2.88007,8750000.0
2009-12-29 19:22:00,2.87709,2.88021,2.87709,2.87831,5630000.0
2009-12-29 19:23:00,2.8766,2.88017,2.87618,2.88009,6500000.0
2009-12-29 19:24:00,2.8754,2.87805,2.8708,2.87624,6500000.0
2009-12-29 19:25:00,2.87452,2.87701,2.8719,2.87647,7380000.0
2009-12-29 19:26:00,2.87306,2.87864,2.87306,2.87722,5500000.0
2009-12-29 19:27:00,2.87823,2.87853,2.87645,2.87705,5750000.0
2009-12-29 19:28:00,2.87571,2.87814,2.87571,2.87604,9750000.0
2009-12-29 19:29:00,2.87497,2.87835,2.87352,2.87835,8500000.0
2009-12-29 19:30:00,2.87323,2.87982,2.87323,2.87739,6750000.0
2009-12-29 19:31:00,2.87873,2.87949,2.87827,2.87947,8500000.0
2009-12-29 19:32:00,2.8791,2.88063,2.87415,2.87835,9750000.0
2009-12-29 19:33:00,2.87749,2.87949,2.87466,2.87828,6250000.0
2009-12-29 19:34:00,2.87994,2.87994,2.87648,2.87781,9130000.0
2009-12-29 19:35:00,2.8745,2.8795,2.8745,2.8795,9630000.0
2009-12-29 19:36:00,2.87873,2.88027,2.87752,2.87952,7250000.0
2009-12-29 19:37:00,2.88026,2.88026,2.87412,2.87704,10750000.0
2009-12-29 19:38:00,2.87525,2.87991,2.87452,2.87991,7380000.0
2009-12-29 19:39:00,2.87495,2.88029,2.87495,2.87854,6000000.0
2009-12-29 19:40:00,2.87889,2.87927,2.87457,2.87596,6750000.0
2009-12-29 19:41:00,2.87682,2.87893,2.87517,2.87517,9630000.0
2009-12-29 19:42:00,2.87582,2.87902,2.87582,2.87869,6630000.0
2009-12-29 19:43:00,2.87792,2.87901,2.87629,2.87642,6500000.0
2009-12-29 19:44:00,2.87601,2.87961,2.87302,2.87861,5500000.0
2009-12-29 19:45:00,2.87378,2.87844,2.87378,2.87587,5500000.0
2009-12-29 19:46:00,2.87738,2.87854,2.87621,2.8774,8750000.0
2009-12-29 19:47:00,2.87488,2.87815,2.87456,2.87739,4880000.0
2009-12-29 19:48:00,2.87361,2.87804,2.87361,2.87698,9000000.0
2009-12-29 19:49:00,2.87896,2.87896,2.87234,2.87738,9500000.0
2009-12-29 19:50:00,2.87679,2.87817,2.87679,2.87781,5500000.0
2009-12-29 19:51:00,2.87649,2.87776,2.87305,2.87595,12250000.0
2009-12-29 19:52:00,2.87682,2.87884,2.87474,2.87474,10000000.0
2009-12-29 19:53:00,2.877,2.87856,2.87383,2.87787,8250000.0
2009-12-29 19:54:00,2.87604,2.87909,2.87604,2.87887,6750000.0
2009-12-29 19:55:00,2.87764,2.87889,2.87178,2.87614,10750000.0
2009-12-29 19:56:00,2.87739,2.87883,2.87517,2.87649,8250000.0
2009-12-29 19:57:00,2.87887,2.87975,2.87582,2.87686,8750000.0
2009-12-29 19:58:00,2.87793,2.87903,2.87534,2.87901,7000000.0
2009-12-29 19:59:00,2.87536,2.8803,2.87536,2.87934,6750000.0
2009-12-29 20:00:00,2.87923,2.87935,2.87715,2.87777,8500000.0
2009-12-29 20:01:00,2.87858,2.87998,2.87634,2.87994,8750000.0
2009-12-29 20:02:00,2.87553,2.87804,2.87511,2.87695,5750000.0
2009-12-29 20:03:00,2.87597,2.87824,2.87381,2.87795,7750000.0
2009-12-29 20:04:00,2.87883,2.87963,2.87748,2.87963,8500000.0
2009-12-29 20:05:00,2.87729,2.87835,2.87729,2.8781,5500000.0
2009-12-29 20:06:00,2.87937,2.87937,2.8747,2.87741,10250000.0
2009-12-29 20:07:00,2.8761,2.87933,2.87515,2.87933,5500000.0
2009-12-29 20:08:00,2.87809,2.87809,2.87339,2.87429,8000000.0
2009-12-29 20:09:00,2.87635,2.87825,2.87203,2.87533,7250000.0
2009-12-29 20:10:00,2.87277,2.87771,2.87075,2.877,5250000.0
2009-12-29 20:11:00,2.87719,2.87882,2.87561,2.87561,6750000.0
2009-12-29 20:12:00,2.87046,2.87583,2.8635,2.87583,8000000.0
2009-12-29 20:13:00,2.86536,2.87578,2.86536,2.87516,6500000.0
2009-12-29 20:14:00,2.87835,2.87835,2.87259,2.87562,6000000.0
2009-12-29 20:15:00,2.87499,2.87645,2.87247,2.87275,8250000.0
2009-12-29 20:16:00,2.87457,2.87718,2.8726,2.87412,9250000.0
2009-12-29 20:17:00,2.87387,2.87633,2.87369,2.87587,10500000.0
2009-12-29 20:18:00,2.87404,2.87668,2.87355,2.87433,6000000.0
2009-12-29 20:19:00,2.87575,2.8771,2.87201,2.87691,8250000.0
2009-12-29 20:20:00,2.87518,2.87677,2.87205,2.87631,7880000.0
2009-12-29 20:21:00,2.8715,2.87608,2.8715,2.87262,8500000.0
2009-12-29 20:22:00,2.87607,2.87735,2.87441,2.87441,7500000.0
2009-12-29 20:23:00,2.87631,2.87691,2.87127,2.87636,10000000.0
2009-12-29 20:24:00,2.87485,2.87743,2.87277,2.87743,9630000.0
2009-12-29 20:25:00,2.87674,2.87674,2.87392,2.87392,6750000.0
2009-12-29 20:26:00,2.87272,2.87644,2.87117,2.87573,7500000.0
2009-12-29 20:27:00,2.87629,2.87655,2.87199,2.87655,7880000.0
2009-12-29 20:28:00,2.87561,2.8766,2.87237,2.8766,7750000.0
2009-12-29 20:29:00,2.87671,2.8768,2.87511,2.87635,6500000.0
2009-12-29 20:30:00,2.87368,2.87671,2.87355,2.8754,8000000.0
2009-12-29 20:31:00,2.87792,2.87864,2.8727,2.87556,14750000.0
2009-12-29 20:32:00,2.87849,2.87888,2.87238,2.87888,8380000.0
2009-12-29 20:33:00,2.87693,2.87882,2.87672,2.87882,5250000.0
2009-12-29 20:34:00,2.87832,2.87832,2.87538,2.87555,5250000.0
2009-12-29 20:35:00,2.87814,2.87869,2.87259,2.87869,7000000.0
2009-12-29 20:36:00,2.87829,2.87888,2.87631,2.87631,7000000.0
2009-12-29 20:37:00,2.8788,2.87931,2.87707,2.87707,7000000.0
2009-12-29 20:38:00,2.87606,2.87803,2.87526,2.87719,7250000.0
2009-12-29 20:39:00,2.87838,2.87905,2.87583,2.87811,7380000.0
2009-12-29 20:40:00,2.87576,2.87928,2.8756,2.87791,5750000.0
2009-12-29 20:41:00,2.87786,2.87917,2.87406,2.87862,5500000.0
2009-12-29 20:42:00,2.87619,2.87882,2.87619,2.87882,6250000.0
2009-12-29 20:43:00,2.87273,2.87839,2.87273,2.87723,5500000.0
2009-12-29 20:44:00,2.87949,2.87949,2.8739,2.8779,8000000.0
2009-12-29 20:45:00,2.87655,2.87812,2.87588,2.87669,10630000.0
2009-12-29 20:46:00,2.87835,2.87878,2.87553,2.87553,9000000.0
2009-12-29 20:47:00,2.87461,2.87865,2.87461,2.87865,6500000.0
2009-12-29 20:48:00,2.87652,2.8776,2.87501,2.87616,8250000.0
2009-12-29 20:49:00,2.87307,2.87828,2.87307,2.87828,10750000.0
2009-12-29 20:50:00,2.8774,2.87823,2.87479,2.87682,8250000.0
2009-12-29 20:51:00,2.87833,2.87845,2.87565,2.87807,8500000.0
2009-12-29 20:52:00,2.87861,2.87861,2.87585,2.878,8250000.0
2009-12-29 20:53:00,2.87525,2.87928,2.87396,2.87801,8750000.0
2009-12-29 20:54:00,2.87509,2.87892,2.87509,2.87597,6750000.0
2009-12-29 20:55:00,2.87505,2.87813,2.87243,2.87454,9250000.0
2009-12-29 20:56:00,2.87693,2.87693,2.87159,2.87505,8000000.0
2009-12-29 20:57:00,2.87671,2.8773,2.87564,2.87598,6500000.0
2009-12-29 20:58:00,2.87741,2.87768,2.87262,2.87312,9750000.0
2009-12-29 20:59:00,2.87631,2.8779,2.87557,2.87557,6250000.0
2009-12-29 21:00:00,2.87623,2.87788,2.87602,2.87727,5250000.0
2009-12-29 21:01:00,2.87759,2.87782,2.87631,2.87683,10500000.0
2009-12-29 21:02:00,2.87652,2.87816,2.87416,2.87605,10250000.0
2009-12-29 21:03:00,2.87426,2.87808,2.87219,2.87668,6250000.0
2009-12-29 21:04:00,2.87582,2.87871,2.87481,2.8777,11750000.0
2009-12-29 21:05:00,2.87736,2.87883,2.87636,2.87834,8000000.0
2009-12-29 21:06:00,2.87496,2.87908,2.87434,2.87434,6880000.0
2009-12-29 21:07:00,2.87632,2.8791,2.87433,2.87433,8880000.0
2009-12-29 21:08:00,2.87882,2.87902,2.8752,2.87874,11130000.0
2009-12-29 21:09:00,2.87976,2.87976,2.8765,2.8765,8500000.0
2009-12-29 21:10:00,2.87845,2.87994,2.8746,2.87994,9000000.0
2009-12-29 21:11:00,2.87869,2.87947,2.87511,2.87654,11250000.0
2009-12-29 21:12:00,2.87415,2.87909,2.87415,2.87846,9000000.0
2009-12-29 21:13:00,2.87716,2.87953,2.87403,2.87905,7880000.0
2009-12-29 21:14:00,2.88022,2.88022,2.87367,2.8794,8380000.0
2009-12-29 21:15:00,2.8804,2.88066,2.87631,2.87631,8750000.0
2009-12-29 21:16:00,2.87744,2.87967,2.87532,2.87789,7380000.0
2009-12-29 21:17:00,2.87865,2.87865,2.87582,2.87769,6000000.0
2009-12-29 21:18:00,2.87566,2.8789,2.87561,2.87672,6750000.0
2009-12-29 21:19:00,2.87891,2.879,2.87293,2.87888,11000000.0
2009-12-29 21:20:00,2.87798,2.87849,2.87477,2.87711,7750000.0
2009-12-29 21:21:00,2.87677,2.87842,2.87281,2.87833,7750000.0
2009-12-29 21:22:00,2.87868,2.87904,2.87541,2.87541,6000000.0
2009-12-29 21:23:00,2.87737,2.87875,2.87433,2.87781,6750000.0
2009-12-29 21:24:00,2.87724,2.87879,2.87385,2.87578,9000000.0
2009-12-29 21:25:00,2.87364,2.8784,2.87364,2.87792,7000000.0
2009-12-29 21:26:00,2.87973,2.87973,2.87578,2.87608,6250000.0
2009-12-29 21:27:00,2.87738,2.87964,2.8761,2.87692,12750000.0
2009-12-29 21:28:00,2.8792,2.87995,2.87805,2.87995,6630000.0
2009-12-29 21:29:00,2.87815,2.88108,2.8777,2.88095,9130000.0
2009-12-29 21:30:00,2.87891,2.88083,2.87775,2.87947,5250000.0
2009-12-29 21:31:00,2.87928,2.88007,2.8758,2.8758,10000000.0
2009-12-29 21:32:00,2.88145,2.88258,2.87559,2.8788,6000000.0
2009-12-29 21:33:00,2.87879,2.88122,2.87713,2.88013,9750000.0
2009-12-29 21:34:00,2.88267,2.88267,2.87832,2.88104,8000000.0
2009-12-29 21:35:00,2.87948,2.88072,2.8762,2.8762,6500000.0
2009-12-29 21:36:00,2.87511,2.88109,2.87004,2.88088,6000000.0
2009-12-29 21:37:00,2.87717,2.88051,2.87411,2.87834,7500000.0
2009-12-29 21:38:00,2.87685,2.88378,2.87685,2.88352,6000000.0
2009-12-29 21:39:00,2.88394,2.88466,2.87919,2.88301,8750000.0
2009-12-29 21:40:00,2.88528,2.88528,2.88183,2.882,10750000.0
2009-12-29 21:41:00,2.88357,2.88465,2.88068,2.88241,19000000.0
2009-12-29 21:42:00,2.88203,2.88468,2.87981,2.88462,9250000.0
2009-12-29 21:43:00,2.88562,2.88562,2.87999,2.88408,7250000.0
2009-12-29 21:44:00,2.88607,2.88611,2.88502,2.88561,7250000.0
2009-12-29 21:45:00,2.88412,2.88489,2.88071,2.88451,9750000.0
2009-12-29 21:46:00,2.88177,2.88547,2.88177,2.88475,7630000.0
2009-12-29 21:47:00,2.88456,2.88551,2.87872,2.88047,6250000.0
2009-12-29 21:48:00,2.88089,2.88117,2.87978,2.88117,10000000.0
2009-12-29 21:49:00,2.88,2.88246,2.87675,2.87773,8000000.0
2009-12-29 21:50:00,2.88134,2.88294,2.87678,2.87998,11500000.0
2009-12-29 21:51:00,2.87835,2.88291,2.87724,2.88012,12250000.0
2009-12-29 21:52:00,2.87785,2.88197,2.87785,2.87931,9000000.0
2009-12-29 21:53:00,2.87893,2.88248,2.87893,2.881,8500000.0
2009-12-29 21:54:00,2.88002,2.88351,2.87878,2.88105,11250000.0
2009-12-29 21:55:00,2.88093,2.88308,2.87997,2.87997,11750000.0
2009-12-29 21:56:00,2.88185,2.8823,2.87826,2.8797,8750000.0
2009-12-29 21:57:00,2.88019,2.88207,2.87879,2.87942,12750000.0
2009-12-29 21:58:00,2.87939,2.88089,2.87873,2.87949,5500000.0
2009-12-29 21:59:00,2.87623,2.88096,2.87553,2.87763,13750000.0
2009-12-29 22:00:00,2.87982,2.88111,2.87404,2.87918,15250000.0
2009-12-29 22:01:00,2.87988,2.87988,2.87587,2.87587,5630000.0
2009-12-29 22:02:00,2.87783,2.88052,2.87539,2.87935,14750000.0
2009-12-29 22:03:00,2.87941,2.87982,2.87609,2.87914,9500000.0
2009-12-29 22:04:00,2.87862,2.8811,2.87506,2.87506,16630000.0
2009-12-29 22:05:00,2.88006,2.88109,2.87662,2.88105,13500000.0
2009-12-29 22:06:00,2.87895,2.88057,2.87584,2.87596,9750000.0
2009-12-29 22:07:00,2.87796,2.87993,2.87717,2.87717,8500000.0
2009-12-29 22:08:00,2.87845,2.88048,2.87608,2.8771,14750000.0
2009-12-29 22:09:00,2.8785,2.87872,2.8772,2.87745,6250000.0
2009-12-29 22:10:00,2.88037,2.88068,2.87589,2.88068,13000000.0
2009-12-29 22:11:00,2.87889,2.88001,2.87493,2.87947,14250000.0
2009-12-29 22:12:00,2.87877,2.88137,2.87662,2.88137,10000000.0
2009-12-29 22:13:00,2.8813,2.8813,2.87469,2.88001,17000000.0
2009-12-29 22:14:00,2.87965,2.88038,2.87684,2.87926,9000000.0
2009-12-29 22:15:00,2.88029,2.88215,2.88015,2.88015,10000000.0
2009-12-29 22:16:00,2.87886,2.88115,2.87572,2.8798,7500000.0
2009-12-29 22:17:00,2.88116,2.88116,2.87853,2.88066,6000000.0
2009-12-29 22:18:00,2.87778,2.88051,2.87668,2.88051,4880000.0
2009-12-29 22:19:00,2.87811,2.88058,2.8778,2.87969,6750000.0
2009-12-29 22:20:00,2.8811,2.8811,2.87549,2.87876,8750000.0
2009-12-29 22:21:00,2.87866,2.88015,2.8779,2.88012,6250000.0
2009-12-29 22:22:00,2.87323,2.87922,2.87323,2.87827,6130000.0
2009-12-29 22:23:00,2.87916,2.87973,2.87375,2.87843,8130000.0
2009-12-29 22:24:00,2.87389,2.88053,2.87389,2.87865,7000000.0
2009-12-29 22:25:00,2.87712,2.87969,2.87602,2.87805,10000000.0
2009-12-29 22:26:00,2.87818,2.88043,2.87764,2.87983,8750000.0
2009-12-29 22:27:00,2.8771,2.88098,2.87696,2.87991,5500000.0
2009-12-29 22:28:00,2.87673,2.87966,2.87673,2.87966,8000000.0
2009-12-29 22:29:00,2.87688,2.87938,2.87633,2.87633,11000000.0
2009-12-29 22:30:00,2.8788,2.87904,2.87557,2.87578,5500000.0
2009-12-29 22:31:00,2.87506,2.8794,2.87506,2.87855,7500000.0
2009-12-29 22:32:00,2.87969,2.87969,2.87238,2.87713,6250000.0
2009-12-29 22:33:00,2.87686,2.87795,2.87321,2.87795,18500000.0
2009-12-29 22:34:00,2.87861,2.87861,2.87395,2.87799,6750000.0
2009-12-29 22:35:00,2.87672,2.87794,2.87116,2.87736,9500000.0
2009-12-29 22:36:00,2.87627,2.87757,2.8732,2.87614,12630000.0
2009-12-29 22:37:00,2.87634,2.87813,2.87634,2.87771,8500000.0
2009-12-29 22:38:00,2.87801,2.87809,2.87457,2.87719,9000000.0
2009-12-29 22:39:00,2.8776,2.87847,2.87324,2.87752,9250000.0
2009-12-29 22:40:00,2.87329,2.87861,2.87329,2.87708,8500000.0
2009-12-29 22:41:00,2.87383,2.8792,2.87332,2.87835,9500000.0
2009-12-29 22:42:00,2.87788,2.879,2.87711,2.8779,7380000.0
2009-12-29 22:43:00,2.87747,2.87899,2.87649,2.87658,11000000.0
2009-12-29 22:44:00,2.87657,2.87836,2.87547,2.87574,13500000.0
2009-12-29 22:45:00,2.87882,2.87882,2.87636,2.87684,7130000.0
2009-12-29 22:46:00,2.87624,2.87905,2.87439,2.87706,9750000.0
2009-12-29 22:47:00,2.87637,2.87693,2.87376,2.87492,8000000.0
2009-12-29 22:48:00,2.8717,2.87642,2.8717,2.87299,12500000.0
2009-12-29 22:49:00,2.87546,2.87631,2.87293,2.8737,8500000.0
2009-12-29 22:50:00,2.87648,2.87718,2.87391,2.87718,8630000.0
2009-12-29 22:51:00,2.87809,2.87809,2.87569,2.87664,5500000.0
2009-12-29 22:52:00,2.87634,2.87761,2.87359,2.87359,5500000.0
2009-12-29 22:53:00,2.87705,2.87772,2.87242,2.87616,6250000.0
2009-12-29 22:54:00,2.87888,2.87888,2.8728,2.87507,5250000.0
2009-12-29 22:55:00,2.87624,2.87747,2.87404,2.87404,6880000.0
2009-12-29 22:56:00,2.87625,2.87783,2.87607,2.87647,9500000.0
2009-12-29 22:57:00,2.87796,2.87858,2.87674,2.87816,10380000.0
2009-12-29 22:58:00,2.87829,2.87829,2.87327,2.87602,10250000.0
2009-12-29 22:59:00,2.87848,2.87933,2.87643,2.87643,9010000.0
2009-12-29 23:00:00,2.87429,2.87704,2.87199,2.87704,6750000.0
2009-12-29 23:01:00,2.87955,2.87955,2.87464,2.87464,9130000.0
2009-12-29 23:02:00,2.87343,2.87846,2.87343,2.87719,6750000.0
2009-12-29 23:03:00,2.8757,2.87897,2.87487,2.87659,7250000.0
2009-12-29 23:04:00,2.87686,2.87959,2.87426,2.87959,8500000.0
2009-12-29 23:05:00,2.87688,2.8783,2.87307,2.87307,9250000.0
2009-12-29 23:06:00,2.87684,2.87799,2.87382,2.87772,6250000.0
2009-12-29 23:07:00,2.88066,2.88066,2.8748,2.87782,7000000.0
2009-12-29 23:08:00,2.88153,2.88153,2.87534,2.87626,8250000.0
2009-12-29 23:09:00,2.87711,2.87956,2.87522,2.87804,10000000.0
2009-12-29 23:10:00,2.87909,2.87909,2.87375,2.87375,6250000.0
2009-12-29 23:11:00,2.87911,2.87933,2.87613,2.87753,10000000.0
2009-12-29 23:12:00,2.87788,2.87906,2.87579,2.87765,7000000.0
2009-12-29 23:13:00,2.87958,2.87958,2.8744,2.8744,7380000.0
2009-12-29 23:14:00,2.87727,2.88025,2.87514,2.88025,6380000.0
2009-12-29 23:15:00,2.87693,2.87881,2.87392,2.87724,7500000.0
2009-12-29 23:16:00,2.88026,2.88038,2.87725,2.87872,6630000.0
2009-12-29 23:17:00,2.87711,2.87819,2.8753,2.87683,8250000.0
2009-12-29 23:18:00,2.8763,2.87857,2.87268,2.87268,6250000.0
2009-12-29 23:19:00,2.87713,2.87932,2.87593,2.87932,7000000.0
2009-12-29 23:20:00,2.87892,2.88027,2.87719,2.87728,6500000.0
2009-12-29 23:21:00,2.87988,2.87988,2.87581,2.87718,6630000.0
2009-12-29 23:22:00,2.87694,2.879,2.8767,2.87727,7750000.0
2009-12-29 23:23:00,2.87989,2.87989,2.87374,2.87921,9000000.0
2009-12-29 23:24:00,2.87287,2.87973,2.87287,2.87973,7750000.0
2009-12-29 23:25:00,2.87694,2.87968,2.87461,2.87461,6250000.0
2009-12-29 23:26:00,2.87976,2.87976,2.87609,2.87755,10000000.0
2009-12-29 23:27:00,2.87827,2.87896,2.87674,2.87735,6750000.0
2009-12-29 23:28:00,2.87799,2.88048,2.87563,2.87851,9000000.0
2009-12-29 23:29:00,2.87767,2.88087,2.87678,2.87781,7250000.0
2009-12-29 23:30:00,2.8798,2.88023,2.87797,2.87882,7380000.0
2009-12-29 23:31:00,2.87833,2.88112,2.87676,2.88047,8000000.0
2009-12-29 23:32:00,2.87915,2.8799,2.87764,2.87876,7000000.0
2009-12-29 23:33:00,2.87819,2.88058,2.87684,2.87792,10750000.0
2009-12-29 23:34:00,2.87839,2.88024,2.87645,2.87865,8380000.0
2009-12-29 23:35:00,2.8788,2.8799,2.87796,2.87919,7250000.0
2009-12-29 23:36:00,2.87555,2.88088,2.87555,2.88088,8500000.0
2009-12-29 23:37:00,2.8793,2.88118,2.87887,2.87986,7500000.0
2009-12-29 23:38:00,2.87847,2.88089,2.87847,2.88089,6000000.0
2009-12-29 23:39:00,2.87845,2.88077,2.87627,2.87902,8500000.0
2009-12-29 23:40:00,2.87783,2.88053,2.87638,2.87838,11130000.0
2009-12-29 23:41:00,2.87921,2.88052,2.87769,2.87881,8500000.0
2009-12-29 23:42:00,2.87816,2.87889,2.87671,2.87889,8630000.0
2009-12-29 23:43:00,2.87759,2.88082,2.87759,2.88065,8750000.0
2009-12-29 23:44:00,2.87398,2.87971,2.87398,2.87836,6750000.0
2009-12-29 23:45:00,2.88031,2.88031,2.87543,2.87722,7000000.0
2009-12-29 23:46:00,2.87531,2.87817,2.87263,2.87585,5500000.0
2009-12-29 23:47:00,2.87509,2.87928,2.87509,2.87928,5500000.0
2009-12-29 23:48:00,2.87654,2.87914,2.87502,2.87594,10750000.0
2009-12-29 23:49:00,2.87646,2.87822,2.87273,2.87652,6750000.0
2009-12-29 23:50:00,2.87708,2.8793,2.8768,2.8793,9250000.0
2009-12-29 23:51:00,2.87691,2.879,2.87552,2.87552,10380000.0
2009-12-29 23:52:00,2.87655,2.87834,2.87284,2.87382,6750000.0
2009-12-29 23:53:00,2.87185,2.8785,2.87138,2.8785,10750000.0
2009-12-29 23:54:00,2.87655,2.87764,2.87368,2.87441,6500000.0
2009-12-29 23:55:00,2.87654,2.87786,2.87414,2.87626,6000000.0
2009-12-29 23:56:00,2.87563,2.87755,2.87297,2.87755,9250000.0
2009-12-29 23:57:00,2.87944,2.87944,2.87369,2.87651,8880000.0
2009-12-29 23:58:00,2.87596,2.87744,2.87408,2.87619,10500000.0
2009-12-29 23:59:00,2.87561,2.87932,2.87551,2.8768,9500000.0
2009-12-30 00:00:00,2.87402,2.87828,2.87386,2.87686,10500000.0
2009-12-30 00:01:00,2.87525,2.87744,2.87525,2.87633,10380000.0
2009-12-30 00:02:00,2.87684,2.87813,2.87441,2.87672,8500000.0
2009-12-30 00:03:00,2.87488,2.87715,2.87488,2.87618,5500000.0
2009-12-30 00:04:00,2.87799,2.87834,2.87572,2.87589,5500000.0
2009-12-30 00:05:00,2.8756,2.87793,2.87422,2.87713,8380000.0
2009-12-30 00:06:00,2.87177,2.87785,2.87177,2.87562,9750000.0
2009-12-30 00:07:00,2.87644,2.87779,2.87287,2.87641,10250000.0
2009-12-30 00:08:00,2.87618,2.87761,2.87484,2.87631,8750000.0
2009-12-30 00:09:00,2.87692,2.87816,2.87673,2.87673,7630000.0
2009-12-30 00:10:00,2.87604,2.87831,2.87511,2.87816,8750000.0
2009-12-30 00:11:00,2.87525,2.87904,2.87247,2.87904,11250000.0
2009-12-30 00:12:00,2.87927,2.87927,2.87681,2.87715,7750000.0
2009-12-30 00:13:00,2.87636,2.87895,2.875,2.87895,6750000.0
2009-12-30 00:14:00,2.87626,2.879,2.87574,2.8786,16000000.0
2009-12-30 00:15:00,2.87309,2.87771,2.87309,2.87683,5250000.0
2009-12-30 00:16:00,2.87889,2.87889,2.87361,2.8756,7380000.0
2009-12-30 00:17:00,2.87827,2.87933,2.87525,2.87858,13750000.0
2009-12-30 00:18:00,2.87719,2.87781,2.87384,2.87725,12380000.0
2009-12-30 00:19:00,2.87696,2.87927,2.87696,2.87746,5750000.0
2009-12-30 00:20:00,2.87693,2.87695,2.87447,2.87693,11250000.0
2009-12-30 00:21:00,2.87963,2.87963,2.87452,2.87664,7500000.0
2009-12-30 00:22:00,2.87773,2.8786,2.87639,2.87778,5750000.0
2009-12-30 00:23:00,2.87755,2.87755,2.87323,2.87705,10880000.0
2009-12-30 00:24:00,2.87808,2.87914,2.87569,2.87767,7500000.0
2009-12-30 00:25:00,2.87569,2.87839,2.87432,2.87432,7000000.0
2009-12-30 00:26:00,2.86551,2.87627,2.86551,2.87627,6750000.0
2009-12-30 00:27:00,2.87766,2.87908,2.87376,2.87908,7000000.0
2009-12-30 00:28:00,2.87749,2.87841,2.87415,2.87841,9380000.0
2009-12-30 00:29:00,2.87753,2.87865,2.87359,2.87389,9250000.0
2009-12-30 00:30:00,2.87734,2.87793,2.87373,2.8764,8380000.0
2009-12-30 00:31:00,2.87464,2.88008,2.87464,2.87648,8250000.0
2009-12-30 00:32:00,2.87783,2.87924,2.8734,2.8734,6130000.0
2009-12-30 00:33:00,2.88066,2.88066,2.87442,2.87866,8250000.0
2009-12-30 00:34:00,2.87897,2.8796,2.87538,2.87792,7500000.0
2009-12-30 00:35:00,2.87795,2.87818,2.87559,2.87789,8380000.0
2009-12-30 00:36:00,2.87757,2.87993,2.87757,2.87908,7000000.0
2009-12-30 00:37:00,2.87883,2.87883,2.87473,2.87694,7750000.0
2009-12-30 00:38:00,2.87758,2.87904,2.87434,2.87809,9500000.0
2009-12-30 00:39:00,2.87954,2.88088,2.8769,2.8789,8000000.0
2009-12-30 00:40:00,2.87704,2.88031,2.8765,2.87868,6500000.0
2009-12-30 00:41:00,2.87685,2.8811,2.87555,2.8811,11630000.0
2009-12-30 00:42:00,2.8765,2.8787,2.8765,2.87654,5880000.0
2009-12-30 00:43:00,2.87983,2.87983,2.87542,2.87895,14500000.0
2009-12-30 00:44:00,2.87771,2.88013,2.87346,2.87929,5880000.0
2009-12-30 00:45:00,2.87554,2.87802,2.87554,2.87756,6010000.0
2009-12-30 00:46:00,2.87943,2.87984,2.87506,2.87792,9250000.0
2009-12-30 00:48:00,2.87867,2.87937,2.87453,2.87764,8250000.0
2009-12-30 00:49:00,2.87768,2.87786,2.87486,2.87486,6750000.0
2009-12-30 00:50:00,2.87934,2.88014,2.87877,2.87962,8000000.0
2009-12-30 00:51:00,2.87791,2.87918,2.87306,2.87336,7250000.0
2009-12-30 00:52:00,2.87464,2.87958,2.87464,2.87791,9000000.0
2009-12-30 00:53:00,2.87777,2.87916,2.87115,2.87369,8250000.0
2009-12-30 00:54:00,2.87819,2.87883,2.87632,2.87732,10250000.0
2009-12-30 00:55:00,2.87525,2.87966,2.87525,2.87579,5500000.0
2009-12-30 00:56:00,2.87518,2.87828,2.87518,2.87755,5500000.0
2009-12-30 00:57:00,2.87321,2.87864,2.87321,2.87763,5250000.0
2009-12-30 00:58:00,2.878,2.87946,2.87718,2.87718,10130000.0
2009-12-30 00:59:00,2.87844,2.87891,2.87531,2.87891,5500000.0
2009-12-30 01:00:00,2.87794,2.87881,2.87572,2.87804,8750000.0
2009-12-30 01:01:00,2.87713,2.87798,2.87513,2.87706,7010000.0
2009-12-30 01:02:00,2.87832,2.87832,2.87302,2.87649,8750000.0
2009-12-30 01:03:00,2.87598,2.87851,2.87415,2.87817,9000000.0
2009-12-30 01:04:00,2.87683,2.87717,2.87236,2.87673,6000000.0
2009-12-30 01:05:00,2.87854,2.87854,2.8724,2.87607,9130000.0
2009-12-30 01:06:00,2.87693,2.87693,2.87157,2.87322,8380000.0
2009-12-30 01:07:00,2.8748,2.87696,2.87256,2.87481,10500000.0
2009-12-30 01:08:00,2.87602,2.87768,2.87405,2.87537,6750000.0
2009-12-30 01:09:00,2.87536,2.87577,2.87157,2.87383,8750000.0
2009-12-30 01:10:00,2.87649,2.87834,2.87368,2.87464,8750000.0
2009-12-30 01:11:00,2.87612,2.87708,2.87277,2.87708,7000000.0
2009-12-30 01:12:00,2.87391,2.87704,2.87391,2.87704,5500000.0
2009-12-30 01:13:00,2.87568,2.87709,2.87556,2.87587,7250000.0
2009-12-30 01:14:00,2.87678,2.87777,2.87443,2.87554,8750000.0
2009-12-30 01:15:00,2.87886,2.87886,2.87409,2.87634,11250000.0
2009-12-30 01:16:00,2.87334,2.8779,2.87334,2.8779,5500000.0
2009-12-30 01:17:00,2.87819,2.87819,2.87174,2.87582,5500000.0
2009-12-30 01:18:00,2.87693,2.87923,2.87458,2.87512,5500000.0
2009-12-30 01:19:00,2.87349,2.87631,2.87275,2.87631,12000000.0
2009-12-30 01:20:00,2.87687,2.87858,2.87687,2.87765,10500000.0
2009-12-30 01:21:00,2.87597,2.87628,2.87405,2.87606,9250000.0
2009-12-30 01:22:00,2.87788,2.87788,2.87492,2.87615,7500000.0
2009-12-30 01:23:00,2.8739,2.87405,2.87012,2.87012,8250000.0
2009-12-30 01:24:00,2.87763,2.87763,2.8725,2.87579,6000000.0
2009-12-30 01:25:00,2.87464,2.87709,2.8737,2.87548,9130000.0
2009-12-30 01:26:00,2.87586,2.87731,2.87429,2.87472,6250000.0
2009-12-30 01:27:00,2.8747,2.8769,2.87397,2.87646,5750000.0
2009-12-30 01:28:00,2.87557,2.87706,2.87075,2.87706,18130000.0
2009-12-30 01:29:00,2.87633,2.87945,2.87425,2.87425,9500000.0
2009-12-30 01:30:00,2.87237,2.87743,2.87056,2.87483,13630000.0
2009-12-30 01:31:00,2.8724,2.87746,2.8724,2.87517,15750000.0
2009-12-30 01:32:00,2.87541,2.87684,2.87336,2.87612,7390000.0
2009-12-30 01:33:00,2.87651,2.87651,2.86921,2.87582,19130000.0
2009-12-30 01:34:00,2.87769,2.87769,2.87562,2.87593,8000000.0
2009-12-30 01:35:00,2.87601,2.87604,2.87242,2.87506,6000000.0
2009-12-30 01:36:00,2.877,2.87781,2.87457,2.8763,8250000.0
2009-12-30 01:37:00,2.87599,2.8779,2.87255,2.8779,7750000.0
2009-12-30 01:38:00,2.87411,2.87798,2.87411,2.8773,5750000.0
2009-12-30 01:39:00,2.87822,2.87979,2.87573,2.87671,9250000.0
2009-12-30 01:40:00,2.87561,2.87948,2.87456,2.87831,9000000.0
2009-12-30 01:41:00,2.87875,2.87884,2.87537,2.87884,8880000.0
2009-12-30 01:42:00,2.87673,2.87954,2.87669,2.87809,11000000.0
2009-12-30 01:43:00,2.87714,2.87862,2.87714,2.87734,8000000.0
2009-12-30 01:44:00,2.87523,2.8795,2.87523,2.87821,9010000.0
2009-12-30 01:45:00,2.87697,2.87778,2.8742,2.87709,5500000.0
2009-12-30 01:46:00,2.87665,2.87911,2.87489,2.87805,8250000.0
2009-12-30 01:47:00,2.8792,2.8792,2.87403,2.87744,5250000.0
2009-12-30 01:48:00,2.87924,2.87924,2.87634,2.87737,7000000.0
2009-12-30 01:49:00,2.87783,2.87903,2.87486,2.87782,9000000.0
2009-12-30 01:50:00,2.87616,2.87869,2.87412,2.87832,6000000.0
2009-12-30 01:51:00,2.87507,2.87939,2.87507,2.87809,6500000.0
2009-12-30 01:52:00,2.87831,2.87993,2.87639,2.87993,5250000.0
2009-12-30 01:53:00,2.87318,2.87847,2.87318,2.87818,9000000.0
2009-12-30 01:54:00,2.87574,2.88054,2.87574,2.88054,7750000.0
2009-12-30 01:55:00,2.87888,2.87978,2.8749,2.87792,12500000.0
2009-12-30 01:56:00,2.87811,2.88059,2.87682,2.87915,16000000.0
2009-12-30 01:57:00,2.87948,2.88034,2.87678,2.87854,5750000.0
2009-12-30 01:58:00,2.87828,2.87938,2.87803,2.87803,5500000.0
2009-12-30 02:01:00,2.87693,2.87952,2.87363,2.87363,7250000.0
2009-12-30 02:02:00,2.87693,2.87894,2.87624,2.87624,9250000.0
2009-12-30 02:03:00,2.87843,2.87951,2.87533,2.87951,8380000.0
2009-12-30 02:04:00,2.87644,2.88023,2.87642,2.87864,6500000.0
2009-12-30 02:05:00,2.87705,2.87853,2.87335,2.87733,6750000.0
2009-12-30 02:06:00,2.87889,2.87889,2.87361,2.87748,6250000.0
2009-12-30 02:07:00,2.87755,2.87996,2.87424,2.87424,5250000.0
2009-12-30 02:08:00,2.87634,2.87866,2.87356,2.87679,8750000.0
2009-12-30 02:09:00,2.87455,2.87948,2.87455,2.87761,16000000.0
2009-12-30 02:10:00,2.8697,2.87622,2.86621,2.87598,10250000.0
2009-12-30 02:11:00,2.87953,2.8804,2.87286,2.87725,16500000.0
2009-12-30 02:12:00,2.87846,2.87908,2.87273,2.877,5750000.0
2009-12-30 02:13:00,2.87578,2.8812,2.87578,2.87807,9250000.0
2009-12-30 02:14:00,2.87823,2.87969,2.87722,2.87722,8000000.0
2009-12-30 02:15:00,2.87871,2.8792,2.87533,2.87807,10000000.0
2009-12-30 02:16:00,2.8764,2.88019,2.8764,2.87929,13750000.0
2009-12-30 02:17:00,2.87843,2.88015,2.87643,2.87839,15880000.0
2009-12-30 02:18:00,2.87531,2.87921,2.87425,2.87792,7500000.0
2009-12-30 02:19:00,2.87873,2.88024,2.87691,2.87747,9750000.0
2009-12-30 02:20:00,2.87846,2.87928,2.87403,2.87403,9250000.0
2009-12-30 02:21:00,2.87778,2.88034,2.87495,2.88034,8000000.0
2009-12-30 02:22:00,2.87668,2.87845,2.87662,2.87802,5630000.0
2009-12-30 02:23:00,2.878,2.87972,2.87529,2.876,10000000.0
2009-12-30 02:24:00,2.8763,2.87936,2.8763,2.87803,11250000.0
2009-12-30 02:25:00,2.87753,2.87862,2.87461,2.87758,9750000.0
2009-12-30 02:26:00,2.87772,2.88027,2.8773,2.8782,7000000.0
2009-12-30 02:27:00,2.87675,2.87902,2.87667,2.87835,8630000.0
2009-12-30 02:28:00,2.87872,2.87969,2.87678,2.8789,8000000.0
2009-12-30 02:29:00,2.8776,2.87883,2.87592,2.87837,6500000.0
2009-12-30 02:30:00,2.87788,2.87895,2.87424,2.87733,6750000.0
2009-12-30 02:31:00,2.87639,2.8799,2.87554,2.8788,11000000.0
2009-12-30 02:32:00,2.87471,2.87959,2.87414,2.87833,7630000.0
2009-12-30 02:33:00,2.87521,2.88018,2.87521,2.879,7000000.0
2009-12-30 02:34:00,2.87881,2.88073,2.87658,2.87901,12250000.0
2009-12-30 02:35:00,2.88068,2.88221,2.87962,2.88034,10000000.0
2009-12-30 02:36:00,2.87988,2.88185,2.87988,2.88089,11630000.0
2009-12-30 02:37:00,2.87998,2.88293,2.87723,2.87723,8250000.0
2009-12-30 02:38:00,2.88047,2.88315,2.87804,2.87804,6500000.0
2009-12-30 02:39:00,2.88184,2.88235,2.87958,2.88,7000000.0
2009-12-30 02:40:00,2.88182,2.88262,2.87837,2.88101,5500000.0
2009-12-30 02:41:00,2.87949,2.88264,2.87949,2.88089,9000000.0
2009-12-30 02:42:00,2.88078,2.88184,2.87663,2.88033,7380000.0
2009-12-30 02:43:00,2.88061,2.88295,2.87834,2.88285,18250000.0
2009-12-30 02:44:00,2.8809,2.88191,2.87755,2.87761,9000000.0
2009-12-30 02:45:00,2.8812,2.88227,2.87694,2.88078,8000000.0
2009-12-30 02:46:00,2.87727,2.88341,2.87727,2.88025,17500000.0
2009-12-30 02:47:00,2.88111,2.88142,2.87538,2.87968,6750000.0
2009-12-30 02:48:00,2.88151,2.88263,2.87615,2.87999,20630000.0
2009-12-30 02:49:00,2.88236,2.88236,2.87714,2.88093,5250000.0
2009-12-30 02:50:00,2.87711,2.88279,2.87711,2.88279,5380000.0
2009-12-30 02:51:00,2.88117,2.88171,2.87747,2.88115,11130000.0
2009-12-30 02:52:00,2.88173,2.8834,2.8783,2.88243,7500000.0
2009-12-30 02:53:00,2.88204,2.8832,2.8798,2.881,10630000.0
2009-12-30 02:54:00,2.88043,2.88406,2.87993,2.88221,8250000.0
2009-12-30 02:55:00,2.88042,2.88158,2.87925,2.88044,7250000.0
2009-12-30 02:56:00,2.88088,2.88312,2.88076,2.88312,9000000.0
2009-12-30 02:57:00,2.88225,2.88301,2.87919,2.88141,10130000.0
2009-12-30 02:58:00,2.8824,2.8824,2.87945,2.88119,8000000.0
2009-12-30 02:59:00,2.88127,2.88334,2.87723,2.88195,9000000.0
2009-12-30 03:00:00,2.8788,2.88365,2.87791,2.88365,6750000.0
2009-12-30 03:01:00,2.88272,2.88311,2.87973,2.8814,6380000.0
2009-12-30 03:02:00,2.88191,2.88355,2.87842,2.88355,10500000.0
2009-12-30 03:03:00,2.88176,2.88325,2.88008,2.88204,8500000.0
2009-12-30 03:04:00,2.8772,2.88266,2.8772,2.88111,13750000.0
2009-12-30 03:05:00,2.88202,2.88373,2.8816,2.88167,7250000.0
2009-12-30 03:06:00,2.87889,2.88315,2.87816,2.87816,6250000.0
2009-12-30 03:07:00,2.88364,2.88364,2.88018,2.88075,12250000.0
2009-12-30 03:08:00,2.87738,2.88211,2.87738,2.88132,9880000.0
2009-12-30 03:09:00,2.88104,2.88236,2.8775,2.8775,9000000.0
2009-12-30 03:10:00,2.88064,2.88163,2.87612,2.87941,6750000.0
2009-12-30 03:11:00,2.87823,2.88527,2.87823,2.87958,8500000.0
2009-12-30 03:12:00,2.88099,2.88301,2.87916,2.87916,5500000.0
2009-12-30 03:13:00,2.88106,2.88256,2.88106,2.88121,7130000.0
2009-12-30 03:14:00,2.88196,2.88275,2.87781,2.88149,6500000.0
2009-12-30 03:15:00,2.8816,2.88405,2.87995,2.87995,10750000.0
2009-12-30 03:16:00,2.88002,2.88361,2.87883,2.88017,10500000.0
2009-12-30 03:17:00,2.88173,2.88381,2.88017,2.88381,6250000.0
2009-12-30 03:18:00,2.88196,2.88344,2.8809,2.8809,11750000.0
2009-12-30 03:19:00,2.88244,2.88324,2.88146,2.88197,5500000.0
2009-12-30 03:20:00,2.88179,2.88312,2.88147,2.88193,9250000.0
2009-12-30 03:21:00,2.88177,2.88297,2.88119,2.88119,5750000.0
2009-12-30 03:22:00,2.88228,2.88342,2.88028,2.88133,10010000.0
2009-12-30 03:23:00,2.88167,2.88396,2.87968,2.88257,11010000.0
2009-12-30 03:24:00,2.88162,2.88536,2.88162,2.88536,5250000.0
2009-12-30 03:25:00,2.87864,2.88412,2.87864,2.88318,8250000.0
2009-12-30 03:26:00,2.88382,2.88508,2.87991,2.88508,21250000.0
2009-12-30 03:27:00,2.88295,2.88295,2.8793,2.88024,6250000.0
2009-12-30 03:28:00,2.88138,2.88429,2.87946,2.88228,10750000.0
2009-12-30 03:29:00,2.88501,2.88521,2.88299,2.88521,9750000.0
2009-12-30 03:30:00,2.88361,2.88396,2.87988,2.88352,9000000.0
2009-12-30 03:31:00,2.88308,2.88486,2.87647,2.8827,16250000.0
2009-12-30 03:32:00,2.88396,2.88518,2.87953,2.88332,7000000.0
2009-12-30 03:33:00,2.88399,2.8863,2.88321,2.8863,7000000.0
2009-12-30 03:34:00,2.88293,2.88711,2.88293,2.88433,12000000.0
2009-12-30 03:35:00,2.88556,2.88669,2.88201,2.88641,8750000.0
2009-12-30 03:36:00,2.88261,2.88703,2.88261,2.88703,11000000.0
2009-12-30 03:37:00,2.88493,2.88589,2.8817,2.88455,11750000.0
2009-12-30 03:38:00,2.8843,2.88654,2.88194,2.88352,10380000.0
2009-12-30 03:39:00,2.88308,2.88602,2.88296,2.88398,8630000.0
2009-12-30 03:40:00,2.88369,2.88567,2.8817,2.88353,10500000.0
2009-12-30 03:41:00,2.88424,2.88637,2.88197,2.88454,7500000.0
2009-12-30 03:42:00,2.88268,2.88543,2.8806,2.88401,8750000.0
2009-12-30 03:43:00,2.8803,2.88541,2.8803,2.88385,9250000.0
2009-12-30 03:44:00,2.88237,2.88601,2.88215,2.88281,10130000.0
2009-12-30 03:45:00,2.8843,2.88646,2.88074,2.88646,13250000.0
2009-12-30 03:46:00,2.88403,2.88615,2.88403,2.88445,6000000.0
2009-12-30 03:47:00,2.88467,2.88554,2.8811,2.8836,14000000.0
2009-12-30 03:48:00,2.8843,2.88572,2.88332,2.88433,8500000.0
2009-12-30 03:49:00,2.88419,2.88513,2.88324,2.88424,8250000.0
2009-12-30 03:50:00,2.88588,2.88657,2.8843,2.88657,11500000.0
2009-12-30 03:51:00,2.88145,2.88508,2.88145,2.88452,7750000.0
2009-12-30 03:52:00,2.8835,2.88559,2.88275,2.88453,8500000.0
2009-12-30 03:53:00,2.88393,2.88643,2.88211,2.88643,9250000.0
2009-12-30 03:54:00,2.88297,2.88401,2.88246,2.88313,14380000.0
2009-12-30 03:55:00,2.88217,2.88546,2.87983,2.87983,5250000.0
2009-12-30 03:56:00,2.88468,2.88522,2.8829,2.8829,9250000.0
2009-12-30 03:57:00,2.8792,2.88494,2.8792,2.88281,10750000.0
2009-12-30 03:58:00,2.88243,2.88449,2.8804,2.8804,6500000.0
2009-12-30 03:59:00,2.88238,2.88238,2.87679,2.87834,7000000.0
2009-12-30 04:00:00,2.88361,2.88502,2.88112,2.88502,6500000.0
2009-12-30 04:01:00,2.8841,2.88529,2.88013,2.88297,8750000.0
2009-12-30 04:02:00,2.88312,2.88599,2.88156,2.8854,8250000.0
2009-12-30 04:03:00,2.88596,2.88705,2.88035,2.88563,10880000.0
2009-12-30 04:04:00,2.8843,2.88638,2.88206,2.88496,8500000.0
2009-12-30 04:05:00,2.8855,2.8863,2.88524,2.88558,7750000.0
2009-12-30 04:06:00,2.88688,2.88688,2.88212,2.88231,7500000.0
2009-12-30 04:07:00,2.88276,2.88686,2.88276,2.88347,6380000.0
2009-12-30 04:08:00,2.88583,2.88719,2.88337,2.88521,5250000.0
2009-12-30 04:09:00,2.88686,2.88686,2.8818,2.88455,7500000.0
2009-12-30 04:10:00,2.8856,2.88655,2.88422,2.88422,5750000.0
2009-12-30 04:11:00,2.88522,2.8859,2.88247,2.8826,8000000.0
2009-12-30 04:12:00,2.88463,2.88463,2.88285,2.88418,9500000.0
2009-12-30 04:13:00,2.88371,2.88618,2.88265,2.88335,6380000.0
2009-12-30 04:14:00,2.88572,2.88767,2.8812,2.8812,10500000.0
2009-12-30 04:15:00,2.88636,2.88658,2.88087,2.88532,7250000.0
2009-12-30 04:16:00,2.88462,2.88517,2.88051,2.88435,6880000.0
2009-12-30 04:17:00,2.88486,2.88639,2.8823,2.88306,7750000.0
2009-12-30 04:18:00,2.88091,2.88542,2.88091,2.88489,5500000.0
2009-12-30 04:19:00,2.88611,2.88611,2.88093,2.88093,6500000.0
2009-12-30 04:20:00,2.8845,2.88652,2.88302,2.88632,7880000.0
2009-12-30 04:21:00,2.88313,2.88628,2.88313,2.8846,8000000.0
2009-12-30 04:22:00,2.88086,2.88582,2.88086,2.88478,11250000.0
2009-12-30 04:23:00,2.88405,2.8853,2.88317,2.88453,7500000.0
2009-12-30 04:24:00,2.87998,2.88634,2.87998,2.88149,8500000.0
2009-12-30 04:25:00,2.88473,2.88698,2.8842,2.8851,9000000.0
2009-12-30 04:26:00,2.87899,2.88647,2.87899,2.88422,6250000.0
2009-12-30 04:27:00,2.88438,2.88605,2.88382,2.88382,5500000.0
2009-12-30 04:28:00,2.88396,2.88569,2.8819,2.88324,8630000.0
2009-12-30 04:29:00,2.88519,2.88571,2.88165,2.88251,9630000.0
2009-12-30 04:30:00,2.8851,2.88537,2.8812,2.88469,8000000.0
2009-12-30 04:31:00,2.88435,2.88578,2.8809,2.88384,12750000.0
2009-12-30 04:32:00,2.88676,2.88676,2.88138,2.88176,6750000.0
2009-12-30 04:33:00,2.8856,2.88604,2.88139,2.88604,9880000.0
2009-12-30 04:34:00,2.8831,2.8856,2.8831,2.88379,8750000.0
2009-12-30 04:35:00,2.88424,2.88575,2.88285,2.88384,5500000.0
2009-12-30 04:36:00,2.88264,2.88603,2.87891,2.88415,5760000.0
2009-12-30 04:37:00,2.88414,2.88598,2.88144,2.88598,9250000.0
2009-12-30 04:38:00,2.88447,2.88477,2.88199,2.88275,9500000.0
2009-12-30 04:39:00,2.88429,2.8859,2.88238,2.88398,8380000.0
2009-12-30 04:40:00,2.88199,2.88503,2.88115,2.88115,9500000.0
2009-12-30 04:41:00,2.88044,2.88574,2.88044,2.88316,5250000.0
2009-12-30 04:42:00,2.88447,2.88647,2.88135,2.88647,6250000.0
2009-12-30 04:43:00,2.88509,2.88592,2.88301,2.88376,11500000.0
2009-12-30 04:44:00,2.88548,2.88622,2.88479,2.88507,8500000.0
2009-12-30 04:45:00,2.88552,2.88614,2.88157,2.88542,6500000.0
2009-12-30 04:46:00,2.88531,2.8865,2.88133,2.88457,5250000.0
2009-12-30 04:47:00,2.88129,2.88682,2.88129,2.88482,9880000.0
2009-12-30 04:48:00,2.88474,2.88795,2.88474,2.88542,8750000.0
2009-12-30 04:49:00,2.88302,2.88724,2.88255,2.88503,7500000.0
2009-12-30 04:50:00,2.88107,2.88596,2.87997,2.8845,8380000.0
2009-12-30 04:51:00,2.88461,2.88563,2.88068,2.88068,9250000.0
2009-12-30 04:52:00,2.88487,2.88655,2.88244,2.88323,6500000.0
2009-12-30 04:53:00,2.8851,2.88548,2.88218,2.88421,8250000.0
2009-12-30 04:54:00,2.88002,2.88471,2.88002,2.8832,7880000.0
2009-12-30 04:55:00,2.8846,2.88506,2.87954,2.88149,8250000.0
2009-12-30 04:56:00,2.88344,2.88622,2.88226,2.88429,8500000.0
2009-12-30 04:57:00,2.88325,2.88616,2.88325,2.88342,5000000.0
2009-12-30 04:58:00,2.88479,2.88588,2.88142,2.88446,10000000.0
2009-12-30 04:59:00,2.8852,2.88628,2.88215,2.88458,6250000.0
2009-12-30 05:00:00,2.88548,2.88548,2.88424,2.88424,7000000.0
2009-12-30 05:01:00,2.8848,2.88677,2.88164,2.88164,8500000.0
2009-12-30 05:02:00,2.88488,2.88598,2.88282,2.88282,8750000.0
2009-12-30 05:03:00,2.88273,2.88552,2.88273,2.88523,6640000.0
2009-12-30 05:04:00,2.88471,2.88487,2.88191,2.88408,6250000.0
2009-12-30 05:05:00,2.88554,2.88583,2.88377,2.88379,7380000.0
2009-12-30 05:06:00,2.88384,2.88697,2.88019,2.88496,13250000.0
2009-12-30 05:07:00,2.88459,2.88523,2.88072,2.88415,8500000.0
2009-12-30 05:08:00,2.8836,2.88444,2.88147,2.88331,7500000.0
2009-12-30 05:09:00,2.88376,2.88507,2.88351,2.88462,6250000.0
2009-12-30 05:10:00,2.88454,2.88552,2.88017,2.88552,6000000.0
2009-12-30 05:11:00,2.8829,2.88502,2.88224,2.88453,6000000.0
2009-12-30 05:12:00,2.88214,2.88622,2.88214,2.88622,9000000.0
2009-12-30 05:13:00,2.88483,2.88571,2.88222,2.88305,10250000.0
2009-12-30 05:14:00,2.88395,2.88398,2.88285,2.88364,8500000.0
2009-12-30 05:15:00,2.88069,2.88544,2.88069,2.88533,6000000.0
2009-12-30 05:16:00,2.88381,2.88542,2.87993,2.88326,10630000.0
2009-12-30 05:17:00,2.88576,2.88576,2.88406,2.88412,9380000.0
2009-12-30 05:18:00,2.88144,2.88554,2.88144,2.88406,13750000.0
2009-12-30 05:19:00,2.88593,2.88593,2.88197,2.88328,9500000.0
2009-12-30 05:20:00,2.88522,2.88538,2.88236,2.88384,6000000.0
2009-12-30 05:21:00,2.88336,2.88552,2.88197,2.88302,6380000.0
2009-12-30 05:22:00,2.88601,2.88601,2.88069,2.88069,8750000.0
2009-12-30 05:23:00,2.88462,2.88588,2.88283,2.88336,5250000.0
2009-12-30 05:24:00,2.88302,2.88521,2.87975,2.88333,8750000.0
2009-12-30 05:25:00,2.88471,2.88496,2.88101,2.88422,8000000.0
2009-12-30 05:26:00,2.88393,2.88556,2.88323,2.88556,10750000.0
2009-12-30 05:27:00,2.88584,2.88584,2.88274,2.88287,8380000.0
2009-12-30 05:28:00,2.88133,2.8851,2.88133,2.88424,12250000.0
2009-12-30 05:29:00,2.88511,2.88612,2.88083,2.88466,8500000.0
2009-12-30 05:30:00,2.88486,2.88649,2.88322,2.88631,8750000.0
2009-12-30 05:31:00,2.8825,2.88539,2.88198,2.88378,11630000.0
2009-12-30 05:32:00,2.88448,2.88576,2.88204,2.88393,6250000.0
2009-12-30 05:33:00,2.88405,2.88561,2.88165,2.88402,6500000.0
2009-12-30 05:34:00,2.88381,2.88619,2.88124,2.88447,9250000.0
2009-12-30 05:35:00,2.88715,2.88771,2.88226,2.88376,7750000.0
2009-12-30 05:36:00,2.88658,2.88658,2.88308,2.88489,8130000.0
2009-12-30 05:37:00,2.88397,2.88642,2.88366,2.88518,7750000.0
2009-12-30 05:38:00,2.88489,2.88582,2.88372,2.88488,11250000.0
2009-12-30 05:39:00,2.88577,2.88624,2.88444,2.88444,9250000.0
2009-12-30 05:40:00,2.88605,2.88605,2.88257,2.88529,9380000.0
2009-12-30 05:41:00,2.88559,2.88579,2.88251,2.88501,10380000.0
2009-12-30 05:42:00,2.88425,2.88596,2.88144,2.88144,5500000.0
2009-12-30 05:43:00,2.88551,2.88661,2.88272,2.88272,8500000.0
2009-12-30 05:44:00,2.88608,2.88608,2.87831,2.8808,8500000.0
2009-12-30 05:45:00,2.88323,2.88507,2.88323,2.88406,10000000.0
2009-12-30 05:46:00,2.88481,2.8853,2.88328,2.88519,8500000.0
2009-12-30 05:47:00,2.88386,2.88457,2.88181,2.88359,9250000.0
2009-12-30 05:48:00,2.88338,2.88392,2.87911,2.88324,9000000.0
2009-12-30 05:49:00,2.88085,2.88434,2.87975,2.88274,6000000.0
2009-12-30 05:50:00,2.88379,2.8847,2.88043,2.88043,8750000.0
2009-12-30 05:51:00,2.88461,2.8855,2.88184,2.8855,12250000.0
2009-12-30 05:52:00,2.8831,2.88496,2.8813,2.88456,10000000.0
2009-12-30 05:53:00,2.88399,2.885,2.87999,2.88279,8000000.0
2009-12-30 05:54:00,2.88216,2.88444,2.88201,2.88302,6250000.0
2009-12-30 05:55:00,2.88308,2.88363,2.87766,2.87766,9000000.0
2009-12-30 05:56:00,2.88357,2.8843,2.88128,2.8843,9250000.0
2009-12-30 05:57:00,2.88294,2.88431,2.87879,2.88431,8250000.0
2009-12-30 05:58:00,2.88274,2.88296,2.88161,2.88296,6250000.0
2009-12-30 05:59:00,2.88176,2.88402,2.88016,2.88172,8880000.0
2009-12-30 06:00:00,2.88302,2.88472,2.88056,2.88072,7500000.0
2009-12-30 06:01:00,2.8829,2.88456,2.87982,2.88321,8250000.0
2009-12-30 06:02:00,2.88238,2.88465,2.88129,2.88267,7250000.0
2009-12-30 06:03:00,2.88405,2.88427,2.88066,2.88066,8250000.0
2009-12-30 06:04:00,2.87748,2.8839,2.87748,2.88296,10000000.0
2009-12-30 06:05:00,2.88261,2.88386,2.87878,2.87878,8130000.0
2009-12-30 06:06:00,2.88187,2.88439,2.88162,2.88207,7750000.0
2009-12-30 06:07:00,2.88264,2.88419,2.88037,2.88405,5250000.0
2009-12-30 06:08:00,2.88334,2.88411,2.87931,2.88263,6250000.0
2009-12-30 06:09:00,2.88004,2.88397,2.88004,2.88347,5880000.0
2009-12-30 06:10:00,2.88258,2.88314,2.8809,2.88197,7750000.0
2009-12-30 06:11:00,2.88423,2.88481,2.87919,2.88178,5250000.0
2009-12-30 06:12:00,2.88067,2.8835,2.87736,2.87736,7000000.0
2009-12-30 06:13:00,2.88137,2.88265,2.87904,2.88093,6250000.0
2009-12-30 06:14:00,2.88249,2.88316,2.88104,2.88203,7000000.0
2009-12-30 06:15:00,2.87814,2.88364,2.87814,2.8808,8750000.0
2009-12-30 06:16:00,2.88068,2.88339,2.88068,2.88131,7130000.0
2009-12-30 06:17:00,2.88203,2.88363,2.88122,2.88186,11250000.0
2009-12-30 06:18:00,2.8819,2.88297,2.88013,2.88246,6000000.0
2009-12-30 06:19:00,2.88139,2.88353,2.87961,2.88179,13630000.0
2009-12-30 06:20:00,2.88241,2.88318,2.88024,2.88242,8500000.0
2009-12-30 06:21:00,2.88381,2.88381,2.87928,2.88134,8000000.0
2009-12-30 06:22:00,2.88071,2.88148,2.87662,2.88087,8130000.0
2009-12-30 06:23:00,2.88195,2.88346,2.87947,2.88205,7500000.0
2009-12-30 06:24:00,2.88342,2.88342,2.88159,2.88178,5250000.0
2009-12-30 06:25:00,2.88113,2.88324,2.88007,2.88007,11750000.0
2009-12-30 06:26:00,2.88102,2.88246,2.8779,2.88126,9250000.0
2009-12-30 06:27:00,2.88271,2.8837,2.87694,2.87694,6250000.0
2009-12-30 06:28:00,2.88432,2.88432,2.87878,2.88132,6000000.0
2009-12-30 06:29:00,2.87958,2.88317,2.87958,2.88108,6250000.0
2009-12-30 06:30:00,2.87869,2.88584,2.87869,2.88201,7000000.0
2009-12-30 06:31:00,2.88228,2.88522,2.88228,2.88351,5130000.0
2009-12-30 06:32:00,2.88632,2.88633,2.88001,2.88375,7000000.0
2009-12-30 06:33:00,2.88357,2.88662,2.88357,2.88404,5500000.0
2009-12-30 06:34:00,2.88426,2.88488,2.8802,2.8802,5750000.0
2009-12-30 06:35:00,2.8843,2.88595,2.88293,2.88431,13630000.0
2009-12-30 06:36:00,2.88338,2.88591,2.88196,2.88199,7630000.0
2009-12-30 06:37:00,2.88484,2.88528,2.87929,2.88275,10250000.0
2009-12-30 06:38:00,2.88291,2.88593,2.88288,2.88525,6000000.0
2009-12-30 06:39:00,2.87901,2.88608,2.87901,2.88608,5500000.0
2009-12-30 06:40:00,2.88634,2.88662,2.88153,2.88153,5500000.0
2009-12-30 06:41:00,2.88425,2.88594,2.88178,2.88555,10250000.0
2009-12-30 06:42:00,2.88256,2.88289,2.87867,2.88259,7500000.0
2009-12-30 06:43:00,2.88536,2.88606,2.88372,2.88579,10000000.0
2009-12-30 06:44:00,2.8834,2.88471,2.8828,2.88409,5250000.0
2009-12-30 06:45:00,2.88227,2.88567,2.87976,2.88329,7000000.0
2009-12-30 06:46:00,2.88369,2.88601,2.88068,2.88068,8750000.0
2009-12-30 06:47:00,2.88202,2.88583,2.88019,2.88583,8750000.0
2009-12-30 06:48:00,2.88193,2.88542,2.88193,2.88363,5250000.0
2009-12-30 06:49:00,2.8842,2.88544,2.88143,2.88416,8000000.0
2009-12-30 06:50:00,2.88382,2.88651,2.87962,2.88472,11000000.0
2009-12-30 06:51:00,2.88361,2.88444,2.88071,2.88444,11750000.0
2009-12-30 06:52:00,2.88243,2.88663,2.88222,2.88355,7500000.0
2009-12-30 06:53:00,2.88317,2.88685,2.87985,2.88685,6750000.0
2009-12-30 06:54:00,2.88553,2.88554,2.8798,2.8798,5750000.0
2009-12-30 06:55:00,2.88243,2.88617,2.87972,2.88363,9250000.0
2009-12-30 06:56:00,2.88412,2.88532,2.88264,2.88515,8130000.0
2009-12-30 06:57:00,2.88559,2.88622,2.8807,2.88359,10750000.0
2009-12-30 06:58:00,2.88006,2.88641,2.88006,2.88338,5500000.0
2009-12-30 06:59:00,2.88457,2.88618,2.88242,2.88479,5750000.0
2009-12-30 07:00:00,2.88447,2.88525,2.88251,2.88328,7750000.0
2009-12-30 07:01:00,2.88493,2.88609,2.88059,2.88059,6250000.0
2009-12-30 07:02:00,2.88394,2.88673,2.88255,2.88255,7250000.0
2009-12-30 07:03:00,2.88581,2.88581,2.88138,2.88138,5250000.0
2009-12-30 07:04:00,2.88674,2.88748,2.8843,2.8843,8250000.0
2009-12-30 07:05:00,2.88444,2.88666,2.88423,2.88423,5250000.0
2009-12-30 07:06:00,2.88361,2.88477,2.88215,2.88364,5250000.0
2009-12-30 07:07:00,2.88763,2.88763,2.88382,2.88382,8000000.0
2009-12-30 07:08:00,2.88451,2.88557,2.88268,2.88421,7250000.0
2009-12-30 07:09:00,2.88713,2.88713,2.88311,2.88311,9750000.0
2009-12-30 07:10:00,2.88429,2.88689,2.88377,2.88689,14000000.0
2009-12-30 07:11:00,2.88374,2.88545,2.88096,2.88343,10000000.0
2009-12-30 07:12:00,2.88492,2.88573,2.88165,2.88416,6750000.0
2009-12-30 07:13:00,2.88259,2.88349,2.87838,2.88229,10750000.0
2009-12-30 07:14:00,2.88002,2.88589,2.8799,2.88344,9250000.0
2009-12-30 07:15:00,2.88207,2.88636,2.88207,2.88636,11250000.0
2009-12-30 07:16:00,2.88379,2.88546,2.88298,2.88298,12500000.0
2009-12-30 07:17:00,2.88192,2.88521,2.88192,2.88275,10500000.0
2009-12-30 07:18:00,2.88511,2.88511,2.87787,2.87787,5500000.0
2009-12-30 07:19:00,2.88397,2.88513,2.88188,2.88255,5750000.0
2009-12-30 07:20:00,2.88416,2.88483,2.88117,2.88376,6380000.0
2009-12-30 07:21:00,2.88234,2.88401,2.88017,2.88333,7750000.0
2009-12-30 07:22:00,2.87983,2.8842,2.87983,2.882,9000000.0
2009-12-30 07:23:00,2.88076,2.88485,2.88003,2.88485,7500000.0
2009-12-30 07:24:00,2.88377,2.88464,2.87964,2.88326,10000000.0
2009-12-30 07:25:00,2.88352,2.88352,2.88074,2.88127,10880000.0
2009-12-30 07:26:00,2.88499,2.88499,2.88162,2.88162,5250000.0
2009-12-30 07:27:00,2.88164,2.88523,2.88092,2.88425,8250000.0
2009-12-30 07:28:00,2.88218,2.88504,2.8807,2.88236,12500000.0
2009-12-30 07:29:00,2.88297,2.88543,2.88297,2.88543,6500000.0
2009-12-30 07:30:00,2.88299,2.88312,2.88101,2.88201,13000000.0
2009-12-30 07:31:00,2.88214,2.88346,2.8808,2.88123,7250000.0
2009-12-30 07:32:00,2.88064,2.88327,2.87824,2.88327,8250000.0
2009-12-30 07:33:00,2.88117,2.8819,2.87877,2.8819,8500000.0
2009-12-30 07:34:00,2.87992,2.88214,2.87968,2.88101,8500000.0
2009-12-30 07:35:00,2.88133,2.88193,2.87753,2.87753,9630000.0
2009-12-30 07:36:00,2.88003,2.88232,2.87809,2.88081,7250000.0
2009-12-30 07:37:00,2.88272,2.88272,2.88066,2.88093,6000000.0
2009-12-30 07:38:00,2.88258,2.88258,2.87746,2.88012,7500000.0
2009-12-30 07:39:00,2.88088,2.88361,2.88024,2.88361,6630000.0
2009-12-30 07:40:00,2.87948,2.88265,2.87749,2.88083,8880000.0
2009-12-30 07:41:00,2.88055,2.88298,2.87738,2.88043,6750000.0
2009-12-30 07:42:00,2.88306,2.88306,2.87992,2.88234,5500000.0
2009-12-30 07:43:00,2.88135,2.88203,2.87884,2.87991,7630000.0
2009-12-30 07:44:00,2.88022,2.88286,2.87895,2.88286,8750000.0
2009-12-30 07:45:00,2.88045,2.88345,2.87921,2.88345,7750000.0
2009-12-30 07:46:00,2.88426,2.88426,2.87903,2.88347,7750000.0
2009-12-30 07:47:00,2.88005,2.8829,2.8789,2.8789,8250000.0
2009-12-30 07:48:00,2.88216,2.883,2.8769,2.88055,6500000.0
2009-12-30 07:49:00,2.88148,2.88339,2.87922,2.88339,5250000.0
2009-12-30 07:50:00,2.88069,2.88291,2.88069,2.88117,5500000.0
2009-12-30 07:51:00,2.87776,2.88375,2.87776,2.88375,7000000.0
2009-12-30 07:52:00,2.8821,2.88325,2.88062,2.88325,13500000.0
2009-12-30 07:53:00,2.8811,2.88249,2.87958,2.87976,9250000.0
2009-12-30 07:54:00,2.8812,2.88165,2.88009,2.88075,6250000.0
2009-12-30 07:55:00,2.88348,2.88348,2.87922,2.88099,6630000.0
2009-12-30 07:56:00,2.87833,2.88328,2.87833,2.8811,7500000.0
2009-12-30 07:57:00,2.88077,2.88274,2.88077,2.88152,9250000.0
2009-12-30 07:58:00,2.88179,2.88376,2.8797,2.88226,7250000.0
2009-12-30 07:59:00,2.88199,2.88281,2.88002,2.88019,8250000.0
2009-12-30 08:00:00,2.88085,2.88284,2.87798,2.8816,8250000.0
2009-12-30 08:01:00,2.88127,2.88381,2.88071,2.88179,6750000.0
2009-12-30 08:02:00,2.88145,2.88297,2.87686,2.88097,8630000.0
2009-12-30 08:03:00,2.88065,2.88327,2.88065,2.88188,8250000.0
2009-12-30 08:04:00,2.88082,2.88262,2.87978,2.8823,5500000.0
2009-12-30 08:05:00,2.88363,2.88363,2.87892,2.88184,6000000.0
2009-12-30 08:06:00,2.88135,2.88414,2.88135,2.88399,8380000.0
2009-12-30 08:07:00,2.88092,2.88377,2.88031,2.88166,6250000.0
2009-12-30 08:08:00,2.87864,2.88426,2.87864,2.88426,10750000.0
2009-12-30 08:09:00,2.8805,2.88311,2.88024,2.88311,5250000.0
2009-12-30 08:10:00,2.88108,2.88265,2.88051,2.88093,8250000.0
2009-12-30 08:11:00,2.88146,2.88289,2.88009,2.88009,9630000.0
2009-12-30 08:12:00,2.88153,2.88275,2.87913,2.88154,12000000.0
2009-12-30 08:13:00,2.87795,2.88269,2.87655,2.87655,12000000.0
2009-12-30 08:14:00,2.87721,2.88227,2.87721,2.88098,7250000.0
2009-12-30 08:15:00,2.88214,2.88214,2.87804,2.88014,8750000.0
2009-12-30 08:16:00,2.88022,2.88154,2.88022,2.88085,9380000.0
2009-12-30 08:17:00,2.88105,2.88234,2.87733,2.88234,7750000.0
2009-12-30 08:18:00,2.87976,2.88118,2.87591,2.88112,9250000.0
2009-12-30 08:19:00,2.8773,2.8814,2.87617,2.87994,6250000.0
2009-12-30 08:20:00,2.87976,2.8814,2.87711,2.87829,9250000.0
2009-12-30 08:21:00,2.88033,2.88033,2.87759,2.87759,10250000.0
2009-12-30 08:22:00,2.87873,2.87988,2.8759,2.87701,7250000.0
2009-12-30 08:23:00,2.87693,2.87935,2.87693,2.87757,5250000.0
2009-12-30 08:24:00,2.87782,2.87842,2.87371,2.87371,7000000.0
2009-12-30 08:25:00,2.87749,2.87896,2.87563,2.87737,10250000.0
2009-12-30 08:26:00,2.87671,2.87983,2.87553,2.87911,5250000.0
2009-12-30 08:27:00,2.8773,2.88066,2.87655,2.87916,8250000.0
2009-12-30 08:28:00,2.87632,2.87978,2.87514,2.87835,10250000.0
2009-12-30 08:29:00,2.87396,2.88061,2.87396,2.87891,7750000.0
2009-12-30 08:30:00,2.87893,2.88108,2.87733,2.87905,9000000.0
2009-12-30 08:31:00,2.87535,2.88012,2.87535,2.87769,5250000.0
2009-12-30 08:32:00,2.87807,2.88002,2.8775,2.87809,7750000.0
2009-12-30 08:33:00,2.87702,2.87928,2.87413,2.87864,7750000.0
2009-12-30 08:34:00,2.87992,2.87995,2.87671,2.87995,10630000.0
2009-12-30 08:35:00,2.87473,2.88054,2.87473,2.88054,10750000.0
2009-12-30 08:36:00,2.87886,2.8798,2.87557,2.87927,6630000.0
2009-12-30 08:37:00,2.87845,2.88066,2.87842,2.87842,9500000.0
2009-12-30 08:38:00,2.87928,2.88087,2.87584,2.87584,8000000.0
2009-12-30 08:39:00,2.8779,2.88178,2.87603,2.88083,7380000.0
2009-12-30 08:40:00,2.87963,2.88109,2.87906,2.88075,7000000.0
2009-12-30 08:41:00,2.87937,2.88111,2.8756,2.8756,5500000.0
2009-12-30 08:42:00,2.87815,2.88171,2.87714,2.88036,8750000.0
2009-12-30 08:43:00,2.88016,2.88096,2.87511,2.87704,8500000.0
2009-12-30 08:44:00,2.88004,2.88074,2.87593,2.87593,5250000.0
2009-12-30 08:45:00,2.88005,2.88133,2.87633,2.88133,9000000.0
2009-12-30 08:46:00,2.88161,2.88161,2.87723,2.88107,7750000.0
2009-12-30 08:47:00,2.87537,2.88072,2.87537,2.88072,8250000.0
2009-12-30 08:48:00,2.87735,2.88072,2.87735,2.88072,6250000.0
2009-12-30 08:49:00,2.87808,2.87991,2.87413,2.87991,6250000.0
2009-12-30 08:50:00,2.87727,2.87993,2.8769,2.8779,10500000.0
2009-12-30 08:51:00,2.87778,2.87957,2.87662,2.87808,10000000.0
2009-12-30 08:52:00,2.87727,2.88004,2.87645,2.88004,10880000.0
2009-12-30 08:53:00,2.87896,2.87947,2.8773,2.8773,6250000.0
2009-12-30 08:54:00,2.87798,2.88081,2.87672,2.87794,7000000.0
2009-12-30 08:55:00,2.87588,2.88064,2.87426,2.88011,11250000.0
2009-12-30 08:56:00,2.87949,2.8803,2.8789,2.87893,12250000.0
2009-12-30 08:57:00,2.88131,2.88179,2.88034,2.88179,6500000.0
2009-12-30 08:58:00,2.87988,2.88099,2.87935,2.87965,8130000.0
2009-12-30 08:59:00,2.87952,2.88132,2.87693,2.87754,7750000.0
2009-12-30 09:00:00,2.87908,2.88019,2.87514,2.87954,11500000.0
2009-12-30 09:01:00,2.88088,2.88088,2.87766,2.87891,6500000.0
2009-12-30 09:02:00,2.87994,2.88165,2.87654,2.8808,8500000.0
2009-12-30 09:03:00,2.88101,2.88101,2.87588,2.87588,8630000.0
2009-12-30 09:04:00,2.87929,2.88042,2.87581,2.87693,7250000.0
2009-12-30 09:05:00,2.88066,2.88067,2.87592,2.87845,10750000.0
2009-12-30 09:06:00,2.87825,2.88034,2.87498,2.87498,8250000.0
2009-12-30 09:07:00,2.87681,2.88292,2.87681,2.87824,6750000.0
2009-12-30 09:08:00,2.88179,2.88318,2.87807,2.87807,7250000.0
2009-12-30 09:09:00,2.87776,2.88058,2.87573,2.87981,5250000.0
2009-12-30 09:10:00,2.88153,2.88401,2.87959,2.88019,8380000.0
2009-12-30 09:11:00,2.87625,2.88489,2.87625,2.88215,8130000.0
2009-12-30 09:12:00,2.88139,2.88382,2.87858,2.87858,7500000.0
2009-12-30 09:13:00,2.87985,2.88067,2.87881,2.88067,5250000.0
2009-12-30 09:14:00,2.8792,2.88422,2.87854,2.88271,8750000.0
2009-12-30 09:15:00,2.87965,2.88063,2.87723,2.87977,13250000.0
2009-12-30 09:16:00,2.8787,2.8787,2.87585,2.87585,7250000.0
2009-12-30 09:17:00,2.87752,2.88072,2.87592,2.88072,10500000.0
2009-12-30 09:18:00,2.87808,2.88241,2.87808,2.87983,9500000.0
2009-12-30 09:19:00,2.88189,2.88324,2.87891,2.87998,6000000.0
2009-12-30 09:20:00,2.88004,2.88293,2.87548,2.87548,6000000.0
2009-12-30 09:21:00,2.88063,2.8817,2.87822,2.87986,7880000.0
2009-12-30 09:22:00,2.87818,2.88251,2.87776,2.87968,10750000.0
2009-12-30 09:23:00,2.88217,2.88443,2.87696,2.87696,12500000.0
2009-12-30 09:24:00,2.88033,2.88033,2.874,2.87703,9000000.0
2009-12-30 09:25:00,2.87932,2.88357,2.8765,2.88038,11000000.0
2009-12-30 09:26:00,2.87745,2.88405,2.87745,2.87978,10250000.0
2009-12-30 09:27:00,2.8778,2.88386,2.8778,2.88117,8750000.0
2009-12-30 09:28:00,2.88234,2.88435,2.87719,2.87719,7750000.0
2009-12-30 09:29:00,2.87668,2.88071,2.87668,2.88008,5500000.0
2009-12-30 09:30:00,2.87862,2.88139,2.87855,2.88139,9750000.0
2009-12-30 09:31:00,2.88319,2.88406,2.87683,2.87807,9750000.0
2009-12-30 09:32:00,2.87952,2.88006,2.87514,2.87934,6380000.0
2009-12-30 09:33:00,2.87635,2.88353,2.87424,2.88029,9250000.0
2009-12-30 09:34:00,2.87915,2.88083,2.87829,2.88075,7750000.0
2009-12-30 09:35:00,2.87856,2.88143,2.87718,2.87818,7250000.0
2009-12-30 09:36:00,2.87896,2.88466,2.87774,2.88264,9750000.0
2009-12-30 09:37:00,2.8843,2.8843,2.87525,2.87525,8130000.0
2009-12-30 09:38:00,2.87434,2.88175,2.8743,2.87482,7250000.0
2009-12-30 09:39:00,2.87789,2.88043,2.87789,2.87868,8000000.0
2009-12-30 09:40:00,2.88176,2.8831,2.87843,2.88082,6250000.0
2009-12-30 09:41:00,2.8838,2.8838,2.87683,2.87946,9250000.0
2009-12-30 09:42:00,2.87669,2.88066,2.87613,2.87917,7750000.0
2009-12-30 09:43:00,2.87829,2.88151,2.87826,2.87882,9000000.0
2009-12-30 09:44:00,2.87812,2.88282,2.87812,2.87815,7750000.0
2009-12-30 09:45:00,2.87896,2.88401,2.87896,2.88401,9500000.0
2009-12-30 09:46:00,2.88405,2.88413,2.87696,2.88279,7500000.0
2009-12-30 09:47:00,2.88069,2.88251,2.87991,2.88117,5750000.0
2009-12-30 09:48:00,2.88153,2.88457,2.88075,2.88182,6750000.0
2009-12-30 09:49:00,2.88024,2.88281,2.8777,2.8806,11260000.0
2009-12-30 09:50:00,2.8795,2.88379,2.87882,2.88281,9000000.0
2009-12-30 09:51:00,2.87907,2.88182,2.87826,2.87881,6250000.0
2009-12-30 09:52:00,2.87937,2.88326,2.87666,2.88153,8380000.0
2009-12-30 09:53:00,2.87364,2.88063,2.87364,2.87569,7750000.0
2009-12-30 09:54:00,2.87943,2.88044,2.87886,2.87934,14750000.0
2009-12-30 09:55:00,2.88006,2.88171,2.87712,2.88055,8380000.0
2009-12-30 09:56:00,2.87712,2.88124,2.87712,2.87719,8500000.0
2009-12-30 09:57:00,2.87878,2.8792,2.87439,2.87552,6750000.0
2009-12-30 09:58:00,2.8717,2.87682,2.8717,2.87346,5500000.0
2009-12-30 09:59:00,2.87186,2.87584,2.87186,2.8748,8500000.0
2009-12-30 10:00:00,2.8725,2.88019,2.86994,2.8732,13250000.0
2009-12-30 10:01:00,2.87478,2.87607,2.86935,2.87373,11000000.0
2009-12-30 10:02:00,2.87605,2.87605,2.87157,2.87299,9000000.0
2009-12-30 10:03:00,2.87492,2.87522,2.87094,2.87094,6250000.0
2009-12-30 10:04:00,2.87254,2.87484,2.87152,2.87471,6130000.0
2009-12-30 10:05:00,2.86849,2.87463,2.86671,2.87147,11380000.0
2009-12-30 10:06:00,2.87094,2.87535,2.87063,2.8737,11750000.0
2009-12-30 10:07:00,2.87427,2.87445,2.86856,2.86856,7250000.0
2009-12-30 10:08:00,2.87305,2.87981,2.87266,2.8735,6250000.0
2009-12-30 10:09:00,2.87216,2.8757,2.87216,2.8757,6000000.0
2009-12-30 10:10:00,2.87271,2.87592,2.87271,2.87313,7880000.0
2009-12-30 10:11:00,2.87612,2.87631,2.87119,2.87119,10250000.0
2009-12-30 10:12:00,2.87463,2.88019,2.874,2.87639,7630000.0
2009-12-30 10:13:00,2.87501,2.87565,2.87305,2.87305,5880000.0
2009-12-30 10:14:00,2.87481,2.87541,2.8742,2.8746,8130000.0
2009-12-30 10:15:00,2.87456,2.87554,2.86964,2.87466,8000000.0
2009-12-30 10:16:00,2.87415,2.87415,2.86932,2.86932,5880000.0
2009-12-30 10:17:00,2.87118,2.87489,2.86778,2.87187,5250000.0
2009-12-30 10:18:00,2.87455,2.87554,2.87356,2.87518,7880000.0
2009-12-30 10:19:00,2.8732,2.87594,2.87278,2.8759,11250000.0
2009-12-30 10:20:00,2.8757,2.87696,2.87266,2.87696,8000000.0
2009-12-30 10:21:00,2.8778,2.87789,2.87398,2.87736,5130000.0
2009-12-30 10:22:00,2.87552,2.88067,2.87552,2.88,5500000.0
2009-12-30 10:23:00,2.88196,2.88229,2.87828,2.87905,7750000.0
2009-12-30 10:24:00,2.87824,2.88048,2.87767,2.87961,15250000.0
2009-12-30 10:25:00,2.8793,2.88158,2.87598,2.88158,12380000.0
2009-12-30 10:26:00,2.88064,2.88299,2.87798,2.87891,7000000.0
2009-12-30 10:27:00,2.88275,2.88526,2.88147,2.88491,8500000.0
2009-12-30 10:28:00,2.88525,2.88525,2.88051,2.88051,9630000.0
2009-12-30 10:29:00,2.88248,2.88411,2.88149,2.88312,6750000.0
2009-12-30 10:30:00,2.88324,2.88324,2.87991,2.88157,8750000.0
2009-12-30 10:31:00,2.88355,2.8838,2.87823,2.8826,7380000.0
2009-12-30 10:32:00,2.88095,2.88268,2.87649,2.8821,7000000.0
2009-12-30 10:33:00,2.88333,2.8835,2.87833,2.88301,6000000.0
2009-12-30 10:34:00,2.88188,2.88444,2.87589,2.87878,7000000.0
2009-12-30 10:35:00,2.88007,2.88201,2.8796,2.8796,8250000.0
2009-12-30 10:36:00,2.87941,2.88178,2.87776,2.88039,5500000.0
2009-12-30 10:37:00,2.87966,2.88336,2.87737,2.88336,8130000.0
2009-12-30 10:38:00,2.88038,2.88142,2.87802,2.88027,5500000.0
2009-12-30 10:39:00,2.88036,2.88383,2.87845,2.88218,10750000.0
2009-12-30 10:40:00,2.88302,2.88302,2.87751,2.88262,8260000.0
2009-12-30 10:41:00,2.88065,2.88479,2.87961,2.87997,8130000.0
2009-12-30 10:42:00,2.8825,2.8825,2.8787,2.87932,8250000.0
2009-12-30 10:43:00,2.88201,2.88362,2.87978,2.88346,5500000.0
2009-12-30 10:44:00,2.88162,2.88328,2.88021,2.88262,8250000.0
2009-12-30 10:45:00,2.88074,2.88414,2.87837,2.88376,6750000.0
2009-12-30 10:46:00,2.88209,2.8837,2.87948,2.88331,8500000.0
2009-12-30 10:47:00,2.88315,2.88315,2.87816,2.88279,7750000.0
2009-12-30 10:48:00,2.88244,2.8845,2.87753,2.88053,10750000.0
2009-12-30 10:49:00,2.88193,2.88242,2.87931,2.88017,10750000.0
2009-12-30 10:50:00,2.87825,2.88319,2.87825,2.88266,5500000.0
2009-12-30 10:51:00,2.88084,2.88541,2.87871,2.88005,10130000.0
2009-12-30 10:52:00,2.87728,2.87972,2.87585,2.87952,7750000.0
2009-12-30 10:53:00,2.87731,2.87937,2.87395,2.87395,11380000.0
2009-12-30 10:54:00,2.87736,2.87765,2.87241,2.87492,8500000.0
2009-12-30 10:55:00,2.87558,2.87694,2.87163,2.8762,6750000.0
2009-12-30 10:56:00,2.87443,2.87656,2.87163,2.87163,6500000.0
2009-12-30 10:57:00,2.87586,2.87919,2.87501,2.87808,5500000.0
2009-12-30 10:58:00,2.87695,2.87904,2.87233,2.87904,9000000.0
2009-12-30 10:59:00,2.87782,2.87782,2.87297,2.87673,10500000.0
2009-12-30 11:00:00,2.87871,2.8802,2.87533,2.8802,7500000.0
2009-12-30 11:01:00,2.87791,2.8793,2.87565,2.87565,10250000.0
2009-12-30 11:02:00,2.87526,2.8785,2.8741,2.87847,7250000.0
2009-12-30 11:03:00,2.87725,2.87826,2.87477,2.87477,5250000.0
2009-12-30 11:04:00,2.87838,2.87909,2.87515,2.87778,10500000.0
2009-12-30 11:05:00,2.87319,2.87877,2.87319,2.87571,6250000.0
2009-12-30 11:06:00,2.87579,2.88096,2.87579,2.87905,10500000.0
2009-12-30 11:07:00,2.87677,2.87808,2.87505,2.87785,7000000.0
2009-12-30 11:08:00,2.87719,2.87724,2.87308,2.87308,7750000.0
2009-12-30 11:09:00,2.87201,2.87602,2.87201,2.8754,8500000.0
2009-12-30 11:10:00,2.87313,2.87648,2.87313,2.87364,10500000.0
2009-12-30 11:11:00,2.87078,2.87372,2.86741,2.86996,8630000.0
2009-12-30 11:12:00,2.87215,2.87375,2.87063,2.87146,5250000.0
2009-12-30 11:13:00,2.87387,2.87387,2.86886,2.87335,10250000.0
2009-12-30 11:14:00,2.86988,2.87444,2.86832,2.87169,12630000.0
2009-12-30 11:15:00,2.87223,2.87353,2.86945,2.87256,9250000.0
2009-12-30 11:16:00,2.86932,2.87366,2.86468,2.87206,10000000.0
2009-12-30 11:17:00,2.87302,2.87302,2.86889,2.8728,7250000.0
2009-12-30 11:18:00,2.86973,2.87115,2.86901,2.86926,10750000.0
2009-12-30 11:19:00,2.87163,2.87932,2.87122,2.87382,8500000.0
2009-12-30 11:20:00,2.87229,2.87229,2.87042,2.87208,5500000.0
2009-12-30 11:21:00,2.86958,2.87266,2.86838,2.86838,8880000.0
2009-12-30 11:22:00,2.86984,2.8714,2.86866,2.86866,8000000.0
2009-12-30 11:23:00,2.87055,2.87281,2.86814,2.87154,11000000.0
2009-12-30 11:24:00,2.87144,2.87254,2.86823,2.86979,7000000.0
2009-12-30 11:25:00,2.86638,2.87202,2.86634,2.86634,8500000.0
2009-12-30 11:26:00,2.87064,2.87064,2.86769,2.87004,8250000.0
2009-12-30 11:27:00,2.87034,2.87118,2.86899,2.87118,10250000.0
2009-12-30 11:28:00,2.87083,2.87083,2.86594,2.86853,8750000.0
2009-12-30 11:29:00,2.86887,2.87103,2.86555,2.8659,8000000.0
2009-12-30 11:30:00,2.86633,2.869,2.86633,2.869,5630000.0
2009-12-30 11:31:00,2.86721,2.87077,2.86491,2.86783,8250000.0
2009-12-30 11:32:00,2.86924,2.87008,2.86427,2.86774,7250000.0
2009-12-30 11:33:00,2.86874,2.87123,2.86874,2.87123,6750000.0
2009-12-30 11:34:00,2.86748,2.87181,2.86748,2.87181,9750000.0
2009-12-30 11:35:00,2.86905,2.87271,2.86905,2.87271,9750000.0
2009-12-30 11:36:00,2.87005,2.87387,2.87005,2.87387,7250000.0
2009-12-30 11:37:00,2.87413,2.87446,2.87105,2.8728,14380000.0
2009-12-30 11:38:00,2.87026,2.87403,2.86928,2.87266,8250000.0
2009-12-30 11:39:00,2.87276,2.87309,2.86812,2.87253,7000000.0
2009-12-30 11:40:00,2.87155,2.88046,2.87155,2.8732,8500000.0
2009-12-30 11:41:00,2.87172,2.87289,2.86975,2.87289,5750000.0
2009-12-30 11:42:00,2.87249,2.87275,2.8688,2.87228,6250000.0
2009-12-30 11:43:00,2.87022,2.87358,2.86997,2.87358,10250000.0
2009-12-30 11:44:00,2.87305,2.87376,2.86916,2.87108,7250000.0
2009-12-30 11:45:00,2.8708,2.87203,2.86887,2.86993,8000000.0
2009-12-30 11:46:00,2.87203,2.87302,2.8704,2.87278,10250000.0
2009-12-30 11:47:00,2.87283,2.87283,2.86801,2.87041,6500000.0
2009-12-30 11:48:00,2.86923,2.87246,2.86923,2.87072,11500000.0
2009-12-30 11:49:00,2.87551,2.87768,2.87262,2.87318,6380000.0
2009-12-30 11:50:00,2.87322,2.87322,2.86511,2.87034,7250000.0
2009-12-30 11:51:00,2.86705,2.87143,2.86705,2.87143,6000000.0
2009-12-30 11:52:00,2.87352,2.877,2.86923,2.86923,8250000.0
2009-12-30 11:53:00,2.8698,2.87006,2.86726,2.8692,5500000.0
2009-12-30 11:54:00,2.86953,2.86953,2.86341,2.86686,7000000.0
2009-12-30 11:55:00,2.86881,2.8767,2.86592,2.86829,8250000.0
2009-12-30 11:56:00,2.86559,2.86895,2.86332,2.86491,6630000.0
2009-12-30 11:57:00,2.86705,2.86869,2.86435,2.86726,8500000.0
2009-12-30 11:58:00,2.86701,2.86962,2.86509,2.86962,5250000.0
2009-12-30 11:59:00,2.86999,2.86999,2.86515,2.86919,6750000.0
2009-12-30 12:00:00,2.86841,2.87074,2.86705,2.87037,7250000.0
2009-12-30 12:01:00,2.86979,2.86979,2.86501,2.86974,7250000.0
2009-12-30 12:02:00,2.86938,2.86989,2.86582,2.86582,8000000.0
2009-12-30 12:03:00,2.86946,2.86946,2.86439,2.86849,8500000.0
2009-12-30 12:04:00,2.86997,2.87625,2.86618,2.86753,6500000.0
2009-12-30 12:05:00,2.86812,2.86839,2.86216,2.86517,7500000.0
2009-12-30 12:06:00,2.86866,2.86866,2.86456,2.86792,10250000.0
2009-12-30 12:07:00,2.86612,2.86945,2.86612,2.86922,8750000.0
2009-12-30 12:08:00,2.86487,2.86974,2.86301,2.86974,5250000.0
2009-12-30 12:09:00,2.86761,2.86999,2.86548,2.86999,9250000.0
2009-12-30 12:10:00,2.86492,2.87029,2.86492,2.86952,9380000.0
2009-12-30 12:11:00,2.86889,2.87018,2.86782,2.87018,5250000.0
2009-12-30 12:12:00,2.86921,2.87563,2.86842,2.86875,6250000.0
2009-12-30 12:13:00,2.86647,2.87518,2.86616,2.8679,8500000.0
2009-12-30 12:14:00,2.86872,2.86988,2.86414,2.86969,12500000.0
2009-12-30 12:15:00,2.8717,2.87518,2.86537,2.86919,7250000.0
2009-12-30 12:16:00,2.86988,2.86988,2.86514,2.86842,7750000.0
2009-12-30 12:17:00,2.87879,2.87879,2.86943,2.87091,8130000.0
2009-12-30 12:18:00,2.86843,2.86861,2.86601,2.868,13000000.0
2009-12-30 12:19:00,2.86863,2.86956,2.86414,2.86757,9250000.0
2009-12-30 12:20:00,2.8674,2.86864,2.86226,2.86463,11000000.0
2009-12-30 12:21:00,2.87122,2.87396,2.86381,2.86765,7380000.0
2009-12-30 12:22:00,2.86286,2.8681,2.86198,2.8681,5250000.0
2009-12-30 12:23:00,2.86741,2.87635,2.86713,2.8697,7500000.0
2009-12-30 12:24:00,2.86745,2.87662,2.86741,2.87095,8000000.0
2009-12-30 12:25:00,2.86817,2.869,2.86522,2.86861,8750000.0
2009-12-30 12:26:00,2.8671,2.86783,2.8651,2.86783,5500000.0
2009-12-30 12:27:00,2.8647,2.87612,2.8647,2.86717,6750000.0
2009-12-30 12:28:00,2.86626,2.87403,2.86626,2.87077,6500000.0
2009-12-30 12:29:00,2.86865,2.8703,2.86634,2.8703,12750000.0
2009-12-30 12:30:00,2.86848,2.86954,2.86749,2.86954,13380000.0
2009-12-30 12:31:00,2.87047,2.87687,2.86753,2.86753,12250000.0
2009-12-30 12:32:00,2.87131,2.87366,2.86757,2.86757,9000000.0
2009-12-30 12:33:00,2.86669,2.86842,2.863,2.86796,8500000.0
2009-12-30 12:34:00,2.86523,2.86927,2.86523,2.86848,7500000.0
2009-12-30 12:35:00,2.8669,2.87598,2.8669,2.8709,8000000.0
2009-12-30 12:36:00,2.86674,2.86897,2.86515,2.86869,5500000.0
2009-12-30 12:37:00,2.86702,2.87083,2.86653,2.87083,9250000.0
2009-12-30 12:38:00,2.87135,2.87501,2.86663,2.86663,5500000.0
2009-12-30 12:39:00,2.87093,2.8763,2.87093,2.87251,5500000.0
2009-12-30 12:40:00,2.87067,2.87211,2.8678,2.8678,7250000.0
2009-12-30 12:41:00,2.8688,2.87181,2.8688,2.87068,6250000.0
2009-12-30 12:42:00,2.86884,2.87712,2.86884,2.87302,7750000.0
2009-12-30 12:43:00,2.86873,2.86983,2.86305,2.86305,5250000.0
2009-12-30 12:44:00,2.87021,2.87021,2.86588,2.8697,11250000.0
2009-12-30 12:45:00,2.87027,2.87433,2.8667,2.8667,8260000.0
2009-12-30 12:46:00,2.87343,2.87552,2.8666,2.8666,10500000.0
2009-12-30 12:47:00,2.86663,2.87009,2.86629,2.86845,7130000.0
2009-12-30 12:48:00,2.86941,2.87767,2.86937,2.87263,12250000.0
2009-12-30 12:49:00,2.8702,2.87529,2.86851,2.87,8750000.0
2009-12-30 12:50:00,2.86771,2.87116,2.86771,2.87088,8130000.0
2009-12-30 12:51:00,2.87356,2.87615,2.87006,2.87125,6000000.0
2009-12-30 12:52:00,2.86804,2.87109,2.86804,2.86897,8750000.0
2009-12-30 12:53:00,2.86659,2.87689,2.86659,2.86826,6750000.0
2009-12-30 12:54:00,2.87349,2.8766,2.86925,2.87087,5500000.0
2009-12-30 12:55:00,2.86886,2.87144,2.86886,2.87124,5250000.0
2009-12-30 12:56:00,2.8643,2.87074,2.8643,2.87071,5500000.0
2009-12-30 12:57:00,2.87032,2.87142,2.86524,2.87142,10010000.0
2009-12-30 12:58:00,2.87007,2.87022,2.86745,2.8695,7130000.0
2009-12-30 12:59:00,2.86845,2.87041,2.86731,2.86971,8500000.0
2009-12-30 13:00:00,2.86741,2.86852,2.86357,2.86704,6750000.0
2009-12-30 13:01:00,2.86909,2.86928,2.86285,2.86816,9750000.0
2009-12-30 13:02:00,2.86886,2.86922,2.8662,2.86655,8000000.0
2009-12-30 13:03:00,2.86926,2.86941,2.86256,2.86595,8750000.0
2009-12-30 13:04:00,2.86753,2.86826,2.86366,2.86745,10000000.0
2009-12-30 13:05:00,2.86695,2.86872,2.86391,2.86767,7500000.0
2009-12-30 13:06:00,2.87069,2.87069,2.8665,2.86826,7500000.0
2009-12-30 13:07:00,2.86833,2.8687,2.86528,2.86846,6880000.0
2009-12-30 13:08:00,2.86371,2.86885,2.86371,2.86872,5250000.0
2009-12-30 13:09:00,2.86617,2.86916,2.86385,2.86875,8500000.0
2009-12-30 13:10:00,2.86374,2.87018,2.86374,2.87012,9880000.0
2009-12-30 13:11:00,2.86645,2.87016,2.8651,2.8651,7750000.0
2009-12-30 13:12:00,2.86906,2.87084,2.86795,2.87067,8500000.0
2009-12-30 13:13:00,2.87022,2.87175,2.86703,2.86703,5250000.0
2009-12-30 13:14:00,2.86813,2.87165,2.86724,2.87165,9260000.0
2009-12-30 13:15:00,2.86835,2.87207,2.86832,2.86929,8750000.0
2009-12-30 13:16:00,2.8677,2.87143,2.8677,2.86979,7750000.0
2009-12-30 13:17:00,2.87039,2.87186,2.86998,2.87023,6750000.0
2009-12-30 13:18:00,2.8721,2.87258,2.87035,2.87258,5630000.0
2009-12-30 13:19:00,2.86723,2.87342,2.86723,2.87097,8500000.0
2009-12-30 13:20:00,2.87368,2.87368,2.86839,2.87275,5500000.0
2009-12-30 13:21:00,2.87119,2.87511,2.87119,2.87126,7250000.0
2009-12-30 13:22:00,2.87535,2.87535,2.87146,2.87146,6500000.0
2009-12-30 13:23:00,2.87392,2.87474,2.87076,2.87463,8500000.0
2009-12-30 13:24:00,2.87096,2.87522,2.87096,2.87404,9000000.0
2009-12-30 13:25:00,2.87293,2.8741,2.868,2.87303,9000000.0
2009-12-30 13:26:00,2.87092,2.87427,2.87026,2.87427,7500000.0
2009-12-30 13:27:00,2.87377,2.87441,2.87018,2.87207,10750000.0
2009-12-30 13:28:00,2.8705,2.87416,2.86834,2.87229,8500000.0
2009-12-30 13:29:00,2.87374,2.87462,2.87044,2.87364,8500000.0
2009-12-30 13:30:00,2.87468,2.87468,2.86927,2.8698,8250000.0
2009-12-30 13:31:00,2.87149,2.8747,2.87109,2.8747,10130000.0
2009-12-30 13:32:00,2.87221,2.87358,2.8717,2.87354,8250000.0
2009-12-30 13:33:00,2.87325,2.87355,2.86906,2.87157,5500000.0
2009-12-30 13:34:00,2.86689,2.87382,2.86689,2.87195,8750000.0
2009-12-30 13:35:00,2.8744,2.87442,2.87034,2.87076,7750000.0
2009-12-30 13:36:00,2.87212,2.87381,2.86945,2.87164,6250000.0
2009-12-30 13:37:00,2.87215,2.87228,2.86715,2.87222,5250000.0
2009-12-30 13:38:00,2.87172,2.87341,2.86884,2.87107,12380000.0
2009-12-30 13:39:00,2.87324,2.87324,2.86848,2.8728,7500000.0
2009-12-30 13:40:00,2.87364,2.87364,2.87143,2.87143,6000000.0
2009-12-30 13:41:00,2.87221,2.87335,2.86974,2.87322,6750000.0
2009-12-30 13:42:00,2.87192,2.87397,2.87012,2.87303,6250000.0
2009-12-30 13:43:00,2.87276,2.87367,2.86856,2.87331,8500000.0
2009-12-30 13:44:00,2.87309,2.87404,2.87069,2.87356,9250000.0
2009-12-30 13:45:00,2.87399,2.87545,2.86935,2.87545,5380000.0
2009-12-30 13:46:00,2.87281,2.87598,2.87281,2.87332,7250000.0
2009-12-30 13:47:00,2.87278,2.87804,2.87278,2.87492,5380000.0
2009-12-30 13:48:00,2.87595,2.87773,2.87449,2.87502,8250000.0
2009-12-30 13:49:00,2.87378,2.87717,2.87235,2.87717,9500000.0
2009-12-30 13:50:00,2.87684,2.87816,2.87386,2.87816,10380000.0
2009-12-30 13:51:00,2.87428,2.87633,2.87256,2.87603,6750000.0
2009-12-30 13:52:00,2.87355,2.87703,2.87355,2.87671,10750000.0
2009-12-30 13:53:00,2.8746,2.87657,2.8737,2.87408,10250000.0
2009-12-30 13:54:00,2.87429,2.87808,2.87429,2.87587,5750000.0
2009-12-30 13:55:00,2.87672,2.87768,2.87327,2.87708,8000000.0
2009-12-30 13:56:00,2.87688,2.87738,2.87461,2.87503,11500000.0
2009-12-30 13:57:00,2.87653,2.87769,2.8751,2.87722,7250000.0
2009-12-30 13:58:00,2.87746,2.87746,2.87489,2.87744,7130000.0
2009-12-30 13:59:00,2.88024,2.88382,2.87357,2.87357,8750000.0
2009-12-30 14:00:00,2.87437,2.87784,2.87304,2.87304,11000000.0
2009-12-30 14:01:00,2.87521,2.87735,2.87484,2.87725,13250000.0
2009-12-30 14:02:00,2.87721,2.87728,2.87447,2.87578,6250000.0
2009-12-30 14:03:00,2.87583,2.87617,2.8704,2.87144,10750000.0
2009-12-30 14:04:00,2.87478,2.87774,2.87448,2.8768,8500000.0
2009-12-30 14:05:00,2.87331,2.87632,2.87209,2.87604,10000000.0
2009-12-30 14:06:00,2.87669,2.87669,2.87438,2.87549,5250000.0
2009-12-30 14:07:00,2.87362,2.8761,2.87345,2.8761,10000000.0
2009-12-30 14:08:00,2.87355,2.87658,2.87166,2.87366,11000000.0
2009-12-30 14:09:00,2.87449,2.87544,2.87286,2.87478,11500000.0
2009-12-30 14:10:00,2.87372,2.87415,2.87081,2.87162,9750000.0
2009-12-30 14:11:00,2.87176,2.87345,2.86739,2.87001,9500000.0
2009-12-30 14:12:00,2.87228,2.87303,2.86852,2.86852,7250000.0
2009-12-30 14:13:00,2.87113,2.87229,2.87017,2.87229,6000000.0
2009-12-30 14:14:00,2.87014,2.8731,2.87014,2.87242,8500000.0
2009-12-30 14:15:00,2.87207,2.87409,2.86909,2.87336,12750000.0
2009-12-30 14:16:00,2.87233,2.87463,2.86931,2.87296,10500000.0
2009-12-30 14:17:00,2.87272,2.87406,2.8705,2.87144,10500000.0
2009-12-30 14:18:00,2.87461,2.87519,2.87055,2.87055,7500000.0
2009-12-30 14:19:00,2.87191,2.87383,2.86899,2.87319,11750000.0
2009-12-30 14:20:00,2.87363,2.87367,2.87248,2.87267,6500000.0
2009-12-30 14:21:00,2.87464,2.87604,2.87277,2.87604,8880000.0
2009-12-30 14:22:00,2.87302,2.87513,2.8718,2.87352,6630000.0
2009-12-30 14:23:00,2.87047,2.87455,2.87047,2.87243,7380000.0
2009-12-30 14:24:00,2.87353,2.87535,2.87335,2.8752,6750000.0
2009-12-30 14:25:00,2.87664,2.87664,2.87019,2.87057,7750000.0
2009-12-30 14:26:00,2.87016,2.87688,2.87016,2.87668,6500000.0
2009-12-30 14:27:00,2.87526,2.87616,2.87325,2.87616,10500000.0
2009-12-30 14:28:00,2.87457,2.87645,2.8708,2.8727,6250000.0
2009-12-30 14:29:00,2.87125,2.87607,2.87125,2.8733,6500000.0
2009-12-30 14:30:00,2.87474,2.87529,2.86974,2.87048,8500000.0
2009-12-30 14:31:00,2.87438,2.8758,2.8716,2.87392,7750000.0
2009-12-30 14:32:00,2.87529,2.87551,2.87069,2.87069,7500000.0
2009-12-30 14:33:00,2.87529,2.87564,2.87309,2.87564,9000000.0
2009-12-30 14:34:00,2.87118,2.87419,2.87049,2.87415,6500000.0
2009-12-30 14:35:00,2.87093,2.87526,2.87052,2.87234,7500000.0
2009-12-30 14:36:00,2.87254,2.87537,2.87254,2.87537,6000000.0
2009-12-30 14:37:00,2.87272,2.87417,2.87099,2.87312,9250000.0
2009-12-30 14:38:00,2.87291,2.87501,2.86811,2.87501,8880000.0
2009-12-30 14:39:00,2.8747,2.87492,2.86864,2.8737,8130000.0
2009-12-30 14:40:00,2.87453,2.8746,2.8713,2.87457,6000000.0
2009-12-30 14:41:00,2.87439,2.87461,2.87154,2.87154,5500000.0
2009-12-30 14:42:00,2.87367,2.87499,2.87141,2.87141,6630000.0
2009-12-30 14:43:00,2.87486,2.87486,2.87339,2.87371,5250000.0
2009-12-30 14:44:00,2.87122,2.87562,2.87051,2.87479,7750000.0
2009-12-30 14:45:00,2.87367,2.87555,2.86973,2.87441,7500000.0
2009-12-30 14:46:00,2.87281,2.87374,2.87059,2.87155,11750000.0
2009-12-30 14:47:00,2.87446,2.87463,2.87103,2.87103,8630000.0
2009-12-30 14:48:00,2.87147,2.87388,2.86992,2.86992,7750000.0
2009-12-30 14:49:00,2.87309,2.87489,2.87066,2.87483,8500000.0
2009-12-30 14:50:00,2.87014,2.87452,2.86817,2.87452,7000000.0
2009-12-30 14:51:00,2.87422,2.87476,2.86985,2.87398,9250000.0
2009-12-30 14:52:00,2.87413,2.87481,2.86949,2.87469,8750000.0
2009-12-30 14:53:00,2.87422,2.87454,2.87197,2.87454,7880000.0
2009-12-30 14:54:00,2.87148,2.87378,2.86806,2.87358,6750000.0
2009-12-30 14:55:00,2.87296,2.87487,2.86904,2.87434,9500000.0
2009-12-30 14:56:00,2.87357,2.87471,2.87043,2.87043,8250000.0
2009-12-30 14:57:00,2.87398,2.87587,2.87162,2.87276,9500000.0
2009-12-30 14:58:00,2.8722,2.87346,2.86824,2.87191,10000000.0
2009-12-30 14:59:00,2.87174,2.87415,2.86985,2.86985,7750000.0
2009-12-30 15:00:00,2.87482,2.87482,2.87186,2.87354,7130000.0
2009-12-30 15:01:00,2.87151,2.87452,2.87092,2.87409,5500000.0
2009-12-30 15:02:00,2.87179,2.87458,2.87028,2.87201,7000000.0
2009-12-30 15:03:00,2.87144,2.87215,2.8695,2.87163,7500000.0
2009-12-30 15:04:00,2.87078,2.87155,2.86898,2.86898,10250000.0
2009-12-30 15:05:00,2.8697,2.87092,2.86665,2.87078,9000000.0
2009-12-30 15:06:00,2.86779,2.87439,2.86365,2.87439,8500000.0
2009-12-30 15:07:00,2.87028,2.87133,2.86766,2.86833,12000000.0
2009-12-30 15:08:00,2.8715,2.87179,2.86766,2.86766,7000000.0
2009-12-30 15:09:00,2.87214,2.87214,2.86941,2.87149,7750000.0
2009-12-30 15:10:00,2.87104,2.87248,2.86797,2.87167,9500000.0
2009-12-30 15:11:00,2.8714,2.87205,2.86976,2.86983,8250000.0
2009-12-30 15:12:00,2.87101,2.87232,2.86801,2.87232,6630000.0
2009-12-30 15:13:00,2.87314,2.87333,2.87007,2.87333,6500000.0
2009-12-30 15:14:00,2.87108,2.87434,2.87028,2.87271,10500000.0
2009-12-30 15:15:00,2.87261,2.87396,2.87014,2.87015,6000000.0
2009-12-30 15:16:00,2.87199,2.8723,2.8687,2.86935,6000000.0
2009-12-30 15:17:00,2.8721,2.8721,2.86729,2.87022,8750000.0
2009-12-30 15:18:00,2.87272,2.87272,2.86823,2.87154,8000000.0
2009-12-30 15:19:00,2.8713,2.87407,2.86748,2.86748,10000000.0
2009-12-30 15:20:00,2.86988,2.8733,2.86981,2.87111,8500000.0
2009-12-30 15:21:00,2.87333,2.87343,2.86738,2.87231,5250000.0
2009-12-30 15:22:00,2.87037,2.87288,2.867,2.867,6750000.0
2009-12-30 15:23:00,2.87016,2.87299,2.87016,2.87088,5630000.0
2009-12-30 15:24:00,2.87247,2.87247,2.8674,2.87102,7500000.0
2009-12-30 15:25:00,2.87211,2.87464,2.87087,2.87454,6250000.0
2009-12-30 15:26:00,2.87255,2.87506,2.87161,2.87478,7750000.0
2009-12-30 15:27:00,2.87174,2.87482,2.87144,2.87144,7250000.0
2009-12-30 15:28:00,2.87409,2.87463,2.87013,2.87013,5500000.0
2009-12-30 15:29:00,2.86963,2.87354,2.86808,2.86808,8750000.0
2009-12-30 15:30:00,2.87385,2.874,2.86355,2.87275,6500000.0
2009-12-30 15:31:00,2.87144,2.87234,2.86528,2.87234,12000000.0
2009-12-30 15:32:00,2.87256,2.87436,2.86825,2.87357,7250000.0
2009-12-30 15:33:00,2.87224,2.8727,2.87033,2.87137,6750000.0
2009-12-30 15:34:00,2.87152,2.87542,2.87152,2.87308,8130000.0
2009-12-30 15:35:00,2.87109,2.87584,2.87109,2.87238,7250000.0
2009-12-30 15:36:00,2.87456,2.87695,2.87271,2.87664,12750000.0
2009-12-30 15:37:00,2.87118,2.87637,2.87118,2.87261,8750000.0
2009-12-30 15:38:00,2.8707,2.87566,2.8707,2.87524,14000000.0
2009-12-30 15:39:00,2.87184,2.87553,2.87072,2.8753,10750000.0
2009-12-30 15:40:00,2.87703,2.87703,2.87343,2.87676,8750000.0
2009-12-30 15:41:00,2.87731,2.87731,2.87169,2.87448,11000000.0
2009-12-30 15:42:00,2.87718,2.87718,2.87266,2.87558,11380000.0
2009-12-30 15:43:00,2.87127,2.87594,2.87127,2.8741,8250000.0
2009-12-30 15:44:00,2.87453,2.87664,2.87051,2.8759,7500000.0
2009-12-30 15:45:00,2.87677,2.87677,2.87375,2.87396,8250000.0
2009-12-30 15:46:00,2.87535,2.87581,2.87136,2.87351,8250000.0
2009-12-30 15:47:00,2.87119,2.87682,2.87057,2.87152,9130000.0
2009-12-30 15:48:00,2.87388,2.87576,2.87184,2.87556,9250000.0
2009-12-30 15:49:00,2.87622,2.87652,2.8696,2.87455,6250000.0
2009-12-30 15:50:00,2.86989,2.87535,2.86935,2.87514,6500000.0
2009-12-30 15:51:00,2.87401,2.87565,2.87258,2.87565,7250000.0
2009-12-30 15:52:00,2.87324,2.87558,2.87007,2.87181,5500000.0
2009-12-30 15:53:00,2.87359,2.87503,2.87359,2.87482,5250000.0
2009-12-30 15:54:00,2.87329,2.87473,2.87183,2.87304,5250000.0
2009-12-30 15:55:00,2.87539,2.87572,2.87056,2.871,7750000.0
2009-12-30 15:56:00,2.87226,2.87499,2.86825,2.87499,7750000.0
2009-12-30 15:57:00,2.87282,2.87683,2.87242,2.87414,8500000.0
2009-12-30 15:58:00,2.87746,2.87826,2.87328,2.87477,13250000.0
2009-12-30 15:59:00,2.87793,2.87829,2.87512,2.87512,6630000.0
2009-12-30 16:00:00,2.87731,2.87787,2.87315,2.8774,6500000.0
2009-12-30 16:01:00,2.8773,2.8781,2.86949,2.87342,9000000.0
2009-12-30 16:02:00,2.87654,2.87711,2.87403,2.87615,5500000.0
2009-12-30 16:03:00,2.87705,2.87705,2.87323,2.87438,8500000.0
2009-12-30 16:04:00,2.87645,2.87777,2.87467,2.87772,9000000.0
2009-12-30 16:05:00,2.87397,2.87815,2.87397,2.87813,8250000.0
2009-12-30 16:06:00,2.87514,2.87843,2.87514,2.87715,10750000.0
2009-12-30 16:07:00,2.87525,2.87766,2.87382,2.87766,9000000.0
2009-12-30 16:08:00,2.87796,2.87839,2.87427,2.87771,9880000.0
2009-12-30 16:09:00,2.87758,2.87908,2.87476,2.87539,9000000.0
2009-12-30 16:10:00,2.87576,2.87913,2.87342,2.87644,7750000.0
2009-12-30 16:11:00,2.87738,2.87909,2.87657,2.87909,5250000.0
2009-12-30 16:12:00,2.87631,2.8783,2.87631,2.87763,5750000.0
2009-12-30 16:13:00,2.87617,2.8778,2.87528,2.87741,9750000.0
2009-12-30 16:14:00,2.8782,2.87852,2.87152,2.87319,7500000.0
2009-12-30 16:15:00,2.87838,2.87878,2.87249,2.8772,6500000.0
2009-12-30 16:16:00,2.87176,2.87935,2.87176,2.87935,7000000.0
2009-12-30 16:17:00,2.87693,2.87874,2.87693,2.87753,7500000.0
2009-12-30 16:18:00,2.87709,2.87803,2.87442,2.8762,6500000.0
2009-12-30 16:19:00,2.87634,2.87839,2.87529,2.87839,8750000.0
2009-12-30 16:20:00,2.87838,2.88004,2.87678,2.87934,7630000.0
2009-12-30 16:21:00,2.8803,2.88039,2.87642,2.87963,9250000.0
2009-12-30 16:22:00,2.87692,2.88061,2.87692,2.88061,9500000.0
2009-12-30 16:23:00,2.88068,2.88068,2.87714,2.87729,6500000.0
2009-12-30 16:24:00,2.88039,2.88046,2.876,2.88046,8250000.0
2009-12-30 16:25:00,2.881,2.881,2.87627,2.87682,11000000.0
2009-12-30 16:26:00,2.87606,2.88005,2.87558,2.87971,9750000.0
2009-12-30 16:27:00,2.88054,2.88066,2.8785,2.8785,8500000.0
2009-12-30 16:28:00,2.87997,2.8809,2.87633,2.8809,7250000.0
2009-12-30 16:29:00,2.88001,2.88131,2.8768,2.88131,12500000.0
2009-12-30 16:30:00,2.87683,2.88091,2.87683,2.87875,6750000.0
2009-12-30 16:31:00,2.88294,2.88294,2.87962,2.88005,7750000.0
2009-12-30 16:32:00,2.88238,2.88251,2.879,2.87993,10250000.0
2009-12-30 16:33:00,2.88208,2.88208,2.87665,2.87665,5880000.0
2009-12-30 16:34:00,2.88171,2.8822,2.87612,2.88157,6000000.0
2009-12-30 16:35:00,2.87968,2.88311,2.87953,2.8803,10250000.0
2009-12-30 16:36:00,2.88077,2.88221,2.88024,2.88221,7750000.0
2009-12-30 16:37:00,2.88063,2.88407,2.87801,2.88407,5130000.0
2009-12-30 16:38:00,2.88122,2.88452,2.87797,2.88452,5750000.0
2009-12-30 16:39:00,2.87996,2.88377,2.87731,2.88377,6500000.0
2009-12-30 16:40:00,2.88028,2.88478,2.87841,2.87841,8250000.0
2009-12-30 16:41:00,2.88468,2.88562,2.88347,2.88513,8130000.0
2009-12-30 16:42:00,2.88364,2.88454,2.88124,2.88281,8500000.0
2009-12-30 16:43:00,2.8828,2.88494,2.88065,2.88494,10750000.0
2009-12-30 16:44:00,2.88224,2.88366,2.88004,2.88344,7250000.0
2009-12-30 16:45:00,2.88302,2.88457,2.87797,2.88084,10250000.0
2009-12-30 16:46:00,2.88195,2.88433,2.8812,2.88433,7630000.0
2009-12-30 16:47:00,2.88218,2.8834,2.8802,2.88125,6380000.0
2009-12-30 16:48:00,2.88025,2.88461,2.88025,2.88461,7750000.0
2009-12-30 16:49:00,2.88344,2.88671,2.883,2.88582,5750000.0
2009-12-30 16:50:00,2.88287,2.88596,2.88086,2.88358,6880000.0
2009-12-30 16:51:00,2.8789,2.88476,2.8789,2.88476,10250000.0
2009-12-30 16:52:00,2.88476,2.8848,2.87946,2.87946,8000000.0
2009-12-30 16:53:00,2.88312,2.88376,2.87938,2.881,5750000.0
2009-12-30 16:54:00,2.88101,2.88226,2.87993,2.88122,7750000.0
2009-12-30 16:55:00,2.87841,2.88286,2.87841,2.88277,7500000.0
2009-12-30 16:56:00,2.87712,2.88369,2.87712,2.88369,8250000.0
2009-12-30 16:57:00,2.88359,2.88364,2.8802,2.88322,8500000.0
2009-12-30 16:58:00,2.88412,2.88412,2.87864,2.87991,11380000.0
2009-12-30 16:59:00,2.88313,2.88379,2.88047,2.88248,10750000.0
2009-12-30 17:00:00,2.88024,2.88279,2.87849,2.88279,12500000.0
2009-12-30 17:01:00,2.88095,2.88374,2.87877,2.87877,8750000.0
2009-12-30 17:02:00,2.8811,2.8834,2.87753,2.87753,13130000.0
2009-12-30 17:03:00,2.88301,2.88308,2.87757,2.88057,8880000.0
2009-12-30 17:04:00,2.88268,2.88418,2.88198,2.88409,6000000.0
2009-12-30 17:05:00,2.88065,2.88504,2.88004,2.88313,9250000.0
2009-12-30 17:06:00,2.88326,2.8834,2.88148,2.8834,5500000.0
2009-12-30 17:07:00,2.88491,2.88491,2.88135,2.88339,8250000.0
2009-12-30 17:08:00,2.88125,2.88384,2.87909,2.88318,6750000.0
2009-12-30 17:09:00,2.88037,2.88254,2.87879,2.88232,9250000.0
2009-12-30 17:10:00,2.88308,2.88308,2.8765,2.87899,7500000.0
2009-12-30 17:11:00,2.88248,2.88257,2.87793,2.88139,7750000.0
2009-12-30 17:12:00,2.87777,2.88289,2.87777,2.88289,7250000.0
2009-12-30 17:13:00,2.88244,2.88244,2.87726,2.88185,5500000.0
2009-12-30 17:14:00,2.88194,2.88198,2.87716,2.87716,6000000.0
2009-12-30 17:15:00,2.87987,2.88119,2.87652,2.87851,9500000.0
2009-12-30 17:16:00,2.88072,2.88136,2.87779,2.8813,9000000.0
2009-12-30 17:17:00,2.87881,2.88023,2.87834,2.87952,5250000.0
2009-12-30 17:18:00,2.87716,2.88324,2.87716,2.88316,10250000.0
2009-12-30 17:19:00,2.87898,2.88419,2.87898,2.88419,9500000.0
2009-12-30 17:20:00,2.88042,2.88384,2.88042,2.88098,6880000.0
2009-12-30 17:21:00,2.88367,2.884,2.88,2.88297,6250000.0
2009-12-30 17:22:00,2.87981,2.88355,2.87981,2.88355,9000000.0
2009-12-30 17:23:00,2.88179,2.8825,2.87486,2.87956,6000000.0
2009-12-30 17:24:00,2.88366,2.88366,2.87853,2.88202,9630000.0
2009-12-30 17:25:00,2.88244,2.88314,2.8791,2.88229,9250000.0
2009-12-30 17:26:00,2.87949,2.88285,2.87949,2.88227,6250000.0
2009-12-30 17:27:00,2.88188,2.88228,2.87617,2.88039,9380000.0
2009-12-30 17:28:00,2.87938,2.8827,2.87679,2.87997,10750000.0
2009-12-30 17:29:00,2.88054,2.88279,2.88053,2.88168,11000000.0
2009-12-30 17:30:00,2.88249,2.88274,2.88067,2.88274,6500000.0
2009-12-30 17:31:00,2.8833,2.88386,2.87791,2.88024,10000000.0
2009-12-30 17:32:00,2.8811,2.88241,2.87728,2.88241,8000000.0
2009-12-30 17:33:00,2.87576,2.88214,2.87576,2.87943,6500000.0
2009-12-30 17:34:00,2.87882,2.8823,2.87709,2.88125,5250000.0
2009-12-30 17:35:00,2.8777,2.88201,2.87515,2.88201,9630000.0
2009-12-30 17:36:00,2.87682,2.8816,2.87682,2.8816,7000000.0
2009-12-30 17:37:00,2.88018,2.88289,2.87835,2.88101,14500000.0
2009-12-30 17:38:00,2.88012,2.88183,2.87857,2.87973,7250000.0
2009-12-30 17:39:00,2.88289,2.88312,2.88107,2.88312,11380000.0
2009-12-30 17:40:00,2.88224,2.88455,2.88157,2.8827,8750000.0
2009-12-30 17:41:00,2.88439,2.8879,2.88351,2.88373,6250000.0
2009-12-30 17:42:00,2.88892,2.89213,2.88866,2.89151,7130000.0
2009-12-30 17:43:00,2.89088,2.8915,2.8868,2.88909,7500000.0
2009-12-30 17:44:00,2.88858,2.89052,2.88821,2.88821,10630000.0
2009-12-30 17:45:00,2.88676,2.89122,2.88676,2.89118,6750000.0
2009-12-30 17:46:00,2.88891,2.8909,2.88523,2.8909,9250000.0
2009-12-30 17:47:00,2.88622,2.88991,2.88596,2.88797,8250000.0
2009-12-30 17:48:00,2.88902,2.89002,2.88454,2.88454,8500000.0
2009-12-30 17:49:00,2.88824,2.88933,2.88579,2.88758,10000000.0
2009-12-30 17:50:00,2.88924,2.89027,2.88609,2.88807,6000000.0
2009-12-30 17:51:00,2.88793,2.89026,2.88631,2.89026,10250000.0
2009-12-30 17:52:00,2.89171,2.89171,2.8883,2.89005,9750000.0
2009-12-30 17:53:00,2.88759,2.89049,2.88759,2.88966,5500000.0
2009-12-30 17:54:00,2.88842,2.88957,2.88682,2.88853,11750000.0
2009-12-30 17:55:00,2.88897,2.88925,2.88311,2.88477,6500000.0
2009-12-30 17:56:00,2.88848,2.88916,2.88539,2.88808,9250000.0
2009-12-30 17:57:00,2.88962,2.88986,2.88555,2.88601,10500000.0
2009-12-30 17:58:00,2.88741,2.88902,2.88597,2.88636,6000000.0
2009-12-30 17:59:00,2.88458,2.88732,2.88164,2.88164,8750000.0
2009-12-30 18:00:00,2.88421,2.88627,2.88273,2.88301,9750000.0
2009-12-30 18:01:00,2.88525,2.88525,2.87571,2.88216,9250000.0
2009-12-30 18:02:00,2.88526,2.88564,2.88245,2.88428,6250000.0
2009-12-30 18:03:00,2.88397,2.88414,2.87948,2.88296,7750000.0
2009-12-30 18:04:00,2.88011,2.88253,2.87882,2.88239,8130000.0
2009-12-30 18:05:00,2.8815,2.8843,2.88039,2.8819,9000000.0
2009-12-30 18:06:00,2.87938,2.88392,2.87898,2.88392,8000000.0
2009-12-30 18:07:00,2.88384,2.88565,2.88141,2.88565,5250000.0
2009-12-30 18:08:00,2.88425,2.88572,2.88264,2.88267,7500000.0
2009-12-30 18:09:00,2.88412,2.88573,2.88256,2.88518,10000000.0
2009-12-30 18:10:00,2.88431,2.88494,2.88271,2.88429,6250000.0
2009-12-30 18:11:00,2.88213,2.88372,2.88196,2.88196,8380000.0
2009-12-30 18:12:00,2.88368,2.88454,2.87933,2.88232,6000000.0
2009-12-30 18:13:00,2.88446,2.88446,2.87901,2.88409,10500000.0
2009-12-30 18:14:00,2.88539,2.88539,2.87705,2.88423,9750000.0
2009-12-30 18:15:00,2.88536,2.88536,2.88153,2.88531,8500000.0
2009-12-30 18:16:00,2.88454,2.88609,2.88153,2.88319,9130000.0
2009-12-30 18:17:00,2.88291,2.88758,2.88291,2.88541,5500000.0
2009-12-30 18:18:00,2.88878,2.8889,2.88306,2.88711,13380000.0
2009-12-30 18:19:00,2.88608,2.88718,2.87863,2.88718,8500000.0
2009-12-30 18:20:00,2.8863,2.88797,2.88603,2.88749,9750000.0
2009-12-30 18:21:00,2.88675,2.88781,2.88276,2.88781,6130000.0
2009-12-30 18:22:00,2.88641,2.888,2.88182,2.88686,9000000.0
2009-12-30 18:23:00,2.88658,2.88732,2.88239,2.88239,8500000.0
2009-12-30 18:24:00,2.8848,2.8861,2.88314,2.88411,9250000.0
2009-12-30 18:25:00,2.88551,2.8872,2.88487,2.88715,9000000.0
2009-12-30 18:26:00,2.88598,2.88777,2.88291,2.88444,7000000.0
2009-12-30 18:27:00,2.88557,2.88605,2.88223,2.88463,10750000.0
2009-12-30 18:28:00,2.88699,2.88726,2.88267,2.88708,8750000.0
2009-12-30 18:29:00,2.88736,2.88767,2.88549,2.88713,6000000.0
2009-12-30 18:30:00,2.88596,2.88718,2.88552,2.88567,9380000.0
2009-12-30 18:31:00,2.88813,2.88813,2.88562,2.88562,5500000.0
2009-12-30 18:32:00,2.88639,2.88738,2.87974,2.88298,8500000.0
2009-12-30 18:33:00,2.88318,2.88566,2.87999,2.88566,8500000.0
2009-12-30 18:34:00,2.8837,2.88481,2.88083,2.88425,9250000.0
2009-12-30 18:35:00,2.88135,2.88579,2.88043,2.88495,13000000.0
2009-12-30 18:36:00,2.88507,2.88539,2.88055,2.88055,8250000.0
2009-12-30 18:37:00,2.8839,2.88535,2.88281,2.8846,7250000.0
2009-12-30 18:38:00,2.88231,2.88615,2.87968,2.87968,8000000.0
2009-12-30 18:39:00,2.88509,2.88579,2.88194,2.88194,5760000.0
2009-12-30 18:40:00,2.88584,2.88584,2.87935,2.88463,8500000.0
2009-12-30 18:41:00,2.88255,2.88541,2.88208,2.88378,7750000.0
2009-12-30 18:42:00,2.88402,2.88417,2.87944,2.88417,8250000.0
2009-12-30 18:43:00,2.88457,2.88516,2.8826,2.88516,10250000.0
2009-12-30 18:44:00,2.88294,2.88562,2.88294,2.883,7750000.0
2009-12-30 18:45:00,2.88314,2.8858,2.8801,2.8858,6750000.0
2009-12-30 18:46:00,2.88534,2.8854,2.87915,2.8854,8880000.0
2009-12-30 18:47:00,2.88615,2.88615,2.88143,2.88143,7250000.0
2009-12-30 18:48:00,2.88426,2.88513,2.88332,2.88467,9750000.0
2009-12-30 18:49:00,2.88259,2.88447,2.87987,2.88299,4510000.0
2009-12-30 18:50:00,2.88144,2.88294,2.87843,2.87987,9500000.0
2009-12-30 18:51:00,2.88229,2.88281,2.87939,2.8811,5250000.0
2009-12-30 18:52:00,2.87986,2.88199,2.87821,2.88007,10750000.0
2009-12-30 18:53:00,2.8827,2.8827,2.87601,2.88209,8130000.0
2009-12-30 18:54:00,2.88275,2.88304,2.87617,2.87617,8000000.0
2009-12-30 18:55:00,2.88148,2.88361,2.88113,2.88361,8750000.0
2009-12-30 18:56:00,2.88371,2.88392,2.87954,2.88149,7750000.0
2009-12-30 18:57:00,2.88361,2.88361,2.88045,2.88169,5500000.0
2009-12-30 18:58:00,2.88158,2.88258,2.87823,2.88219,8250000.0
2009-12-30 18:59:00,2.88032,2.8829,2.87691,2.87691,6750000.0
2009-12-30 19:00:00,2.87941,2.88228,2.87941,2.88085,9500000.0
2009-12-30 19:01:00,2.88146,2.88165,2.87677,2.87677,9500000.0
2009-12-30 19:02:00,2.88143,2.88237,2.87785,2.88163,7500000.0
2009-12-30 19:03:00,2.88184,2.88304,2.87925,2.87941,5250000.0
2009-12-30 19:04:00,2.88306,2.88306,2.8782,2.88005,6250000.0
2009-12-30 19:05:00,2.8784,2.88228,2.8784,2.88202,6630000.0
2009-12-30 19:06:00,2.88042,2.88066,2.87772,2.87967,8500000.0
2009-12-30 19:07:00,2.88085,2.88174,2.87927,2.88092,10130000.0
2009-12-30 19:08:00,2.88099,2.88099,2.87611,2.87777,8500000.0
2009-12-30 19:09:00,2.87705,2.87766,2.87336,2.87574,10750000.0
2009-12-30 19:10:00,2.87624,2.87644,2.8723,2.87431,8500000.0
2009-12-30 19:11:00,2.87169,2.87576,2.87169,2.87485,5500000.0
2009-12-30 19:12:00,2.87634,2.87634,2.87026,2.87317,5500000.0
2009-12-30 19:13:00,2.87423,2.87623,2.87166,2.87404,7750000.0
2009-12-30 19:14:00,2.8737,2.87609,2.87274,2.87274,6750000.0
2009-12-30 19:15:00,2.87354,2.87526,2.87065,2.87526,14500000.0
2009-12-30 19:16:00,2.87491,2.87563,2.86966,2.87285,11750000.0
2009-12-30 19:17:00,2.86998,2.87595,2.86998,2.87423,7380000.0
2009-12-30 19:18:00,2.87293,2.87564,2.87155,2.87155,7750000.0
2009-12-30 19:19:00,2.87527,2.87574,2.87164,2.87493,11000000.0
2009-12-30 19:20:00,2.87344,2.87629,2.87344,2.87592,11000000.0
2009-12-30 19:21:00,2.87321,2.87653,2.87321,2.87617,5250000.0
2009-12-30 19:22:00,2.87357,2.8766,2.87357,2.87472,5250000.0
2009-12-30 19:23:00,2.8755,2.87734,2.87387,2.87387,6500000.0
2009-12-30 19:24:00,2.87325,2.87558,2.86852,2.87317,6750000.0
2009-12-30 19:25:00,2.87389,2.87495,2.86982,2.8719,12250000.0
2009-12-30 19:26:00,2.8709,2.87466,2.8709,2.87337,5250000.0
2009-12-30 19:27:00,2.87576,2.87618,2.87421,2.87509,5750000.0
2009-12-30 19:28:00,2.8757,2.87712,2.87396,2.87439,6750000.0
2009-12-30 19:29:00,2.87508,2.87747,2.87293,2.87747,8250000.0
2009-12-30 19:30:00,2.87206,2.8776,2.87206,2.87679,7000000.0
2009-12-30 19:31:00,2.87502,2.87769,2.87502,2.87769,12500000.0
2009-12-30 19:32:00,2.87514,2.87762,2.87327,2.87716,9000000.0
2009-12-30 19:33:00,2.87356,2.8767,2.87098,2.87382,8380000.0
2009-12-30 19:34:00,2.87457,2.87635,2.87374,2.87635,8380000.0
2009-12-30 19:35:00,2.87161,2.87867,2.87161,2.87867,8750000.0
2009-12-30 19:36:00,2.8786,2.87867,2.87473,2.87741,5500000.0
2009-12-30 19:37:00,2.87719,2.87719,2.87151,2.8762,8750000.0
2009-12-30 19:38:00,2.87121,2.87831,2.87121,2.87506,7380000.0
2009-12-30 19:39:00,2.87292,2.87783,2.87292,2.87592,6750000.0
2009-12-30 19:40:00,2.87857,2.87904,2.8736,2.8754,9250000.0
2009-12-30 19:41:00,2.87555,2.87833,2.87436,2.87473,8500000.0
2009-12-30 19:42:00,2.87612,2.87931,2.87543,2.87586,8750000.0
2009-12-30 19:43:00,2.87868,2.87994,2.87663,2.87663,7500000.0
2009-12-30 19:44:00,2.87848,2.87848,2.87323,2.87549,5250000.0
2009-12-30 19:45:00,2.87723,2.87911,2.87604,2.87604,8750000.0
2009-12-30 19:46:00,2.87802,2.87802,2.87561,2.8775,8500000.0
2009-12-30 19:47:00,2.87316,2.87881,2.87316,2.8787,5250000.0
2009-12-30 19:48:00,2.87202,2.87727,2.87202,2.87713,7000000.0
2009-12-30 19:49:00,2.8792,2.8792,2.87144,2.87488,10000000.0
2009-12-30 19:50:00,2.8772,2.87837,2.87426,2.87649,5500000.0
2009-12-30 19:51:00,2.87679,2.87742,2.87299,2.87718,9130000.0
2009-12-30 19:52:00,2.87847,2.87851,2.87482,2.87548,13000000.0
2009-12-30 19:53:00,2.87643,2.87826,2.87275,2.87826,8000000.0
2009-12-30 19:54:00,2.87781,2.87912,2.87738,2.87912,7500000.0
2009-12-30 19:55:00,2.87769,2.87921,2.87437,2.87549,12000000.0
2009-12-30 19:56:00,2.87548,2.87858,2.87421,2.87858,9500000.0
2009-12-30 19:57:00,2.87819,2.87901,2.87616,2.87821,10000000.0
2009-12-30 19:58:00,2.87777,2.878,2.8745,2.87646,5500000.0
2009-12-30 19:59:00,2.87599,2.87881,2.87439,2.8772,7250000.0
2009-12-30 20:00:00,2.87832,2.87842,2.8761,2.87842,6500000.0
2009-12-30 20:01:00,2.87672,2.87793,2.87408,2.87793,8750000.0
2009-12-30 20:02:00,2.87508,2.87585,2.87284,2.87389,7750000.0
2009-12-30 20:03:00,2.87537,2.87537,2.87046,2.87518,8000000.0
2009-12-30 20:04:00,2.87546,2.87713,2.87443,2.87713,6500000.0
2009-12-30 20:05:00,2.87504,2.87758,2.87504,2.87561,8130000.0
2009-12-30 20:06:00,2.87726,2.87867,2.87423,2.87552,15000000.0
2009-12-30 20:07:00,2.87591,2.87822,2.87401,2.8774,7750000.0
2009-12-30 20:08:00,2.87734,2.87972,2.87568,2.87777,5500000.0
2009-12-30 20:09:00,2.87616,2.87869,2.87367,2.8783,7750000.0
2009-12-30 20:11:00,2.87841,2.87861,2.8729,2.87861,7000000.0
2009-12-30 20:12:00,2.87474,2.87825,2.87376,2.8782,6000000.0
2009-12-30 20:13:00,2.87802,2.87865,2.87523,2.87523,6250000.0
2009-12-30 20:14:00,2.87694,2.8785,2.8729,2.8785,6250000.0
2009-12-30 20:15:00,2.87692,2.87866,2.87419,2.87482,8500000.0
2009-12-30 20:16:00,2.87777,2.88016,2.87604,2.87962,9750000.0
2009-12-30 20:17:00,2.87627,2.87919,2.87627,2.87823,8250000.0
2009-12-30 20:18:00,2.87881,2.87881,2.87423,2.87841,8250000.0
2009-12-30 20:19:00,2.87738,2.8784,2.87356,2.8783,6000000.0
2009-12-30 20:20:00,2.87398,2.87871,2.87398,2.87871,5250000.0
2009-12-30 20:21:00,2.87518,2.8791,2.87419,2.87683,10010000.0
2009-12-30 20:22:00,2.8776,2.87841,2.87638,2.87638,11130000.0
2009-12-30 20:23:00,2.87606,2.87932,2.87529,2.87932,9250000.0
2009-12-30 20:24:00,2.87754,2.87989,2.87592,2.87989,9750000.0
2009-12-30 20:25:00,2.87652,2.87962,2.87652,2.87957,5500000.0
2009-12-30 20:26:00,2.87384,2.87951,2.87295,2.87951,8130000.0
2009-12-30 20:27:00,2.87662,2.8769,2.87478,2.87661,7750000.0
2009-12-30 20:28:00,2.8776,2.87882,2.87461,2.87737,7880000.0
2009-12-30 20:29:00,2.87785,2.87923,2.87751,2.87903,6000000.0
2009-12-30 20:30:00,2.87795,2.87965,2.87299,2.87875,9250000.0
2009-12-30 20:31:00,2.87675,2.87996,2.87593,2.87874,10750000.0
2009-12-30 20:32:00,2.87854,2.87968,2.87353,2.87968,8750000.0
2009-12-30 20:33:00,2.87857,2.87939,2.87631,2.87859,5500000.0
2009-12-30 20:34:00,2.87711,2.87898,2.87679,2.87898,6010000.0
2009-12-30 20:35:00,2.87883,2.87883,2.87306,2.87693,8500000.0
2009-12-30 20:36:00,2.8776,2.87897,2.87459,2.87759,5750000.0
2009-12-30 20:37:00,2.87665,2.87956,2.87639,2.87639,7880000.0
2009-12-30 20:38:00,2.87864,2.88077,2.87562,2.87736,9250000.0
2009-12-30 20:39:00,2.87847,2.87908,2.87635,2.87908,8250000.0
2009-12-30 20:40:00,2.87587,2.87785,2.87464,2.87607,5500000.0
2009-12-30 20:41:00,2.87699,2.8796,2.87479,2.87899,5500000.0
2009-12-30 20:42:00,2.8777,2.87833,2.87708,2.87708,5880000.0
2009-12-30 20:43:00,2.87348,2.87873,2.87348,2.87762,5750000.0
2009-12-30 20:44:00,2.87835,2.87899,2.8732,2.87899,10250000.0
2009-12-30 20:45:00,2.87582,2.87916,2.87582,2.87822,8750000.0
2009-12-30 20:46:00,2.87992,2.87992,2.87643,2.87643,8250000.0
2009-12-30 20:47:00,2.87285,2.87845,2.87285,2.87845,6250000.0
2009-12-30 20:48:00,2.87627,2.87788,2.87497,2.87552,10000000.0
2009-12-30 20:49:00,2.87382,2.87929,2.87382,2.87929,9130000.0
2009-12-30 20:50:00,2.87592,2.87881,2.8756,2.87568,7500000.0
2009-12-30 20:51:00,2.87749,2.87971,2.87616,2.87971,8750000.0
2009-12-30 20:52:00,2.87726,2.87866,2.87636,2.87804,10500000.0
2009-12-30 20:53:00,2.8746,2.87785,2.87416,2.8765,11380000.0
2009-12-30 20:55:00,2.87735,2.88113,2.87599,2.87599,8750000.0
2009-12-30 20:56:00,2.87674,2.87845,2.87328,2.87476,8250000.0
2009-12-30 20:57:00,2.87974,2.87974,2.87716,2.87716,8500000.0
2009-12-30 20:58:00,2.8794,2.8794,2.87231,2.87403,5130000.0
2009-12-30 20:59:00,2.87743,2.87855,2.87694,2.8778,6250000.0
2009-12-30 21:00:00,2.87921,2.88024,2.87697,2.87815,5500000.0
2009-12-30 21:01:00,2.87757,2.87948,2.87696,2.87935,8500000.0
2009-12-30 21:02:00,2.87972,2.87972,2.87538,2.87685,7500000.0
2009-12-30 21:03:00,2.87215,2.87951,2.87215,2.87951,6250000.0
2009-12-30 21:04:00,2.8782,2.87962,2.8731,2.87886,9380000.0
2009-12-30 21:05:00,2.88057,2.88057,2.87745,2.87917,5880000.0
2009-12-30 21:06:00,2.87526,2.87871,2.87185,2.87185,5250000.0
2009-12-30 21:07:00,2.8749,2.87863,2.8749,2.87626,10760000.0
2009-12-30 21:08:00,2.87948,2.88009,2.87642,2.88009,8750000.0
2009-12-30 21:09:00,2.87711,2.87848,2.8751,2.87623,6000000.0
2009-12-30 21:10:00,2.87646,2.87997,2.87455,2.87997,8250000.0
2009-12-30 21:11:00,2.87766,2.87849,2.87347,2.8784,7380000.0
2009-12-30 21:12:00,2.87709,2.87796,2.87614,2.87796,8500000.0
2009-12-30 21:13:00,2.87636,2.87927,2.87316,2.87895,9250000.0
2009-12-30 21:14:00,2.87859,2.87859,2.87053,2.87682,8880000.0
2009-12-30 21:15:00,2.8778,2.87969,2.87608,2.8771,5500000.0
2009-12-30 21:16:00,2.87821,2.87851,2.87395,2.87851,7500000.0
2009-12-30 21:17:00,2.8793,2.8793,2.87534,2.87588,8500000.0
2009-12-30 21:18:00,2.87733,2.87834,2.87516,2.87814,6500000.0
2009-12-30 21:19:00,2.87961,2.87961,2.87344,2.87607,8750000.0
2009-12-30 21:20:00,2.87773,2.88008,2.87454,2.88008,12750000.0
2009-12-30 21:21:00,2.87768,2.87903,2.87316,2.87903,12380000.0
2009-12-30 21:22:00,2.87618,2.87777,2.87504,2.87681,6250000.0
2009-12-30 21:23:00,2.87788,2.8787,2.87303,2.87495,7250000.0
2009-12-30 21:24:00,2.87453,2.87749,2.8731,2.87487,11500000.0
2009-12-30 21:25:00,2.87224,2.87848,2.87224,2.87848,7500000.0
2009-12-30 21:26:00,2.87512,2.87805,2.87429,2.878,8250000.0
2009-12-30 21:27:00,2.87332,2.87887,2.87332,2.87636,6250000.0
2009-12-30 21:28:00,2.87536,2.87804,2.87442,2.87804,7880000.0
2009-12-30 21:29:00,2.87748,2.87796,2.87605,2.87777,13500000.0
2009-12-30 21:30:00,2.87527,2.87626,2.87387,2.87529,5500000.0
2009-12-30 21:31:00,2.87869,2.87869,2.8739,2.87451,9500000.0
2009-12-30 21:32:00,2.87848,2.87967,2.87563,2.87911,8250000.0
2009-12-30 21:33:00,2.87745,2.87828,2.87176,2.87805,8130000.0
2009-12-30 21:34:00,2.8773,2.87786,2.87377,2.87625,7750000.0
2009-12-30 21:35:00,2.87667,2.87688,2.87278,2.87278,6750000.0
2009-12-30 21:36:00,2.8789,2.87927,2.87796,2.87796,9250000.0
2009-12-30 21:37:00,2.87618,2.88023,2.87483,2.87761,5880000.0
2009-12-30 21:38:00,2.87215,2.87756,2.87215,2.87479,8250000.0
2009-12-30 21:39:00,2.87651,2.87777,2.87184,2.87546,6750000.0
2009-12-30 21:40:00,2.87711,2.8784,2.87556,2.8777,15630000.0
2009-12-30 21:41:00,2.87498,2.87855,2.87385,2.87575,19130000.0
2009-12-30 21:42:00,2.87533,2.87976,2.87291,2.87976,8000000.0
2009-12-30 21:43:00,2.87729,2.87854,2.87428,2.87854,6750000.0
2009-12-30 21:44:00,2.87991,2.87991,2.87618,2.8762,8000000.0
2009-12-30 21:45:00,2.87548,2.87818,2.87415,2.87776,8130000.0
2009-12-30 21:46:00,2.87374,2.87821,2.87374,2.87741,7880000.0
2009-12-30 21:47:00,2.8753,2.87593,2.87165,2.87494,7750000.0
2009-12-30 21:48:00,2.87903,2.87903,2.8745,2.87714,6000000.0
2009-12-30 21:49:00,2.87879,2.87946,2.87458,2.87556,7500000.0
2009-12-30 21:51:00,2.8751,2.87851,2.87211,2.87824,15500000.0
2009-12-30 21:52:00,2.87504,2.8779,2.87424,2.87695,6750000.0
2009-12-30 21:53:00,2.87698,2.87845,2.8765,2.8776,10000000.0
2009-12-30 21:54:00,2.87632,2.87956,2.8747,2.87586,12750000.0
2009-12-30 21:55:00,2.87619,2.87828,2.87478,2.87828,10250000.0
2009-12-30 21:56:00,2.87576,2.87927,2.87528,2.87927,8500000.0
2009-12-30 21:57:00,2.87773,2.87879,2.87492,2.87607,10250000.0
2009-12-30 21:58:00,2.87702,2.87892,2.87502,2.87848,5250000.0
2009-12-30 21:59:00,2.87314,2.87947,2.87314,2.87626,15250000.0
2009-12-30 22:00:00,2.87714,2.87987,2.87319,2.87809,15000000.0
2009-12-30 22:01:00,2.87952,2.8798,2.87511,2.87511,9000000.0
2009-12-30 22:02:00,2.87714,2.88028,2.87625,2.87924,11750000.0
2009-12-30 22:03:00,2.87716,2.88044,2.87611,2.87976,10750000.0
2009-12-30 22:04:00,2.87904,2.87965,2.87619,2.87619,14000000.0
2009-12-30 22:05:00,2.8805,2.8805,2.87435,2.87918,10750000.0
2009-12-30 22:06:00,2.87877,2.88033,2.87587,2.87841,10000000.0
2009-12-30 22:07:00,2.87965,2.87966,2.8766,2.8766,9250000.0
2009-12-30 22:08:00,2.88055,2.88055,2.87536,2.87804,15250000.0
2009-12-30 22:09:00,2.87912,2.87988,2.87792,2.87792,8250000.0
2009-12-30 22:10:00,2.87832,2.87989,2.87407,2.87989,12000000.0
2009-12-30 22:11:00,2.88027,2.88086,2.87569,2.88086,12380000.0
2009-12-30 22:12:00,2.87988,2.8804,2.87577,2.8804,12000000.0
2009-12-30 22:13:00,2.88127,2.88127,2.87624,2.87757,12000000.0
2009-12-30 22:14:00,2.8783,2.87981,2.87684,2.87867,11250000.0
2009-12-30 22:15:00,2.88139,2.88139,2.87844,2.87893,9750000.0
2009-12-30 22:16:00,2.88072,2.88198,2.8774,2.88101,7880000.0
2009-12-30 22:17:00,2.87804,2.87954,2.87804,2.87918,6250000.0
2009-12-30 22:18:00,2.87833,2.88043,2.87663,2.87787,5750000.0
2009-12-30 22:19:00,2.8792,2.88052,2.87621,2.87632,9000000.0
2009-12-30 22:20:00,2.87861,2.88004,2.87585,2.87937,9000000.0
2009-12-30 22:21:00,2.87811,2.87935,2.8767,2.8785,6250000.0
2009-12-30 22:22:00,2.87742,2.88117,2.87742,2.88069,5500000.0
2009-12-30 22:23:00,2.87725,2.8789,2.87353,2.87863,8000000.0
2009-12-30 22:24:00,2.87296,2.87918,2.87296,2.87559,6250000.0
2009-12-30 22:25:00,2.87794,2.8806,2.87553,2.87747,9250000.0
2009-12-30 22:26:00,2.87761,2.87937,2.87761,2.87906,8510000.0
2009-12-30 22:27:00,2.87912,2.87912,2.87454,2.8761,5500000.0
2009-12-30 22:28:00,2.88002,2.88157,2.88002,2.88105,10750000.0
2009-12-30 22:29:00,2.87627,2.8788,2.875,2.875,10500000.0
2009-12-30 22:30:00,2.87928,2.88041,2.87658,2.87756,8000000.0
2009-12-30 22:31:00,2.8747,2.87968,2.8747,2.87824,7750000.0
2009-12-30 22:32:00,2.8807,2.8807,2.87598,2.87841,6000000.0
2009-12-30 22:33:00,2.87931,2.87944,2.87631,2.87944,12750000.0
2009-12-30 22:34:00,2.87967,2.88077,2.87477,2.87752,5500000.0
2009-12-30 22:35:00,2.87962,2.87994,2.87425,2.87708,7630000.0
2009-12-30 22:36:00,2.87972,2.88066,2.87642,2.8801,8250000.0
2009-12-30 22:37:00,2.8793,2.88005,2.87649,2.8769,8500000.0
2009-12-30 22:38:00,2.87944,2.8809,2.87694,2.8809,10750000.0
2009-12-30 22:39:00,2.88119,2.88119,2.87689,2.88089,7000000.0
2009-12-30 22:40:00,2.87943,2.88192,2.87943,2.88123,8880000.0
2009-12-30 22:41:00,2.87376,2.88018,2.87376,2.88018,7250000.0
2009-12-30 22:42:00,2.88001,2.88001,2.87603,2.87895,6500000.0
2009-12-30 22:43:00,2.87787,2.87941,2.87764,2.87764,8130000.0
2009-12-30 22:44:00,2.87826,2.87979,2.87654,2.8774,10750000.0
2009-12-30 22:45:00,2.87949,2.87953,2.87692,2.87692,6750000.0
2009-12-30 22:46:00,2.87874,2.88136,2.87697,2.88028,10500000.0
2009-12-30 22:47:00,2.87851,2.87962,2.8758,2.87604,7750000.0
2009-12-30 22:48:00,2.87579,2.87964,2.87579,2.87749,7500000.0
2009-12-30 22:49:00,2.88057,2.88057,2.87784,2.87859,8250000.0
2009-12-30 22:50:00,2.88059,2.88076,2.87746,2.88046,9250000.0
2009-12-30 22:51:00,2.8775,2.87792,2.87628,2.87628,6130000.0
2009-12-30 22:52:00,2.87796,2.88019,2.8764,2.8764,5250000.0
2009-12-30 22:53:00,2.87948,2.88082,2.87619,2.88082,7130000.0
2009-12-30 22:54:00,2.87662,2.88045,2.87373,2.88022,6750000.0
2009-12-30 22:55:00,2.87901,2.87918,2.87641,2.87657,7250000.0
2009-12-30 22:56:00,2.87977,2.87977,2.87761,2.87761,7750000.0
2009-12-30 22:57:00,2.87886,2.88025,2.87683,2.88025,9000000.0
2009-12-30 22:58:00,2.87612,2.87697,2.87312,2.87621,9630000.0
2009-12-30 22:59:00,2.87668,2.87962,2.8761,2.87641,7750000.0
2009-12-30 23:00:00,2.87578,2.8788,2.8742,2.8775,7250000.0
2009-12-30 23:01:00,2.87896,2.87896,2.87436,2.87462,10750000.0
2009-12-30 23:02:00,2.87294,2.87782,2.8726,2.8765,7250000.0
2009-12-30 23:03:00,2.87644,2.87806,2.87503,2.87806,7000000.0
2009-12-30 23:04:00,2.8761,2.87879,2.87262,2.87879,6500000.0
2009-12-30 23:06:00,2.8774,2.87759,2.87342,2.87685,7130000.0
2009-12-30 23:07:00,2.87978,2.87978,2.87317,2.87619,7250000.0
2009-12-30 23:08:00,2.87992,2.87992,2.87431,2.87725,6750000.0
2009-12-30 23:09:00,2.8766,2.88041,2.87399,2.87996,10000000.0
2009-12-30 23:10:00,2.87499,2.87799,2.87212,2.8744,6250000.0
2009-12-30 23:11:00,2.87848,2.87929,2.87691,2.87929,7500000.0
2009-12-30 23:12:00,2.8787,2.8787,2.87466,2.87626,10750000.0
2009-12-30 23:13:00,2.87946,2.87946,2.87361,2.87361,7000000.0
2009-12-30 23:14:00,2.87706,2.87915,2.87624,2.87853,5250000.0
2009-12-30 23:15:00,2.87651,2.87799,2.87342,2.87716,8500000.0
2009-12-30 23:16:00,2.87944,2.88011,2.87643,2.87643,7500000.0
2009-12-30 23:17:00,2.87624,2.87899,2.87624,2.87632,11000000.0
2009-12-30 23:18:00,2.87572,2.87864,2.87262,2.87262,8750000.0
2009-12-30 23:19:00,2.87678,2.87897,2.87627,2.87897,7250000.0
2009-12-30 23:20:00,2.87725,2.87902,2.8747,2.87902,7750000.0
2009-12-30 23:21:00,2.88043,2.88043,2.87792,2.88032,8500000.0
2009-12-30 23:22:00,2.87711,2.87752,2.87661,2.87678,6250000.0
2009-12-30 23:24:00,2.87153,2.8791,2.87153,2.8791,5250000.0
2009-12-30 23:25:00,2.87279,2.87575,2.87106,2.87125,8000000.0
2009-12-30 23:26:00,2.87594,2.87898,2.87594,2.87898,9250000.0
2009-12-30 23:27:00,2.87689,2.8769,2.87565,2.87565,7500000.0
2009-12-30 23:28:00,2.875,2.87816,2.87301,2.87646,7750000.0
2009-12-30 23:29:00,2.87702,2.87803,2.87478,2.87737,7500000.0
2009-12-30 23:30:00,2.87798,2.87856,2.87469,2.8769,9500000.0
2009-12-30 23:31:00,2.87824,2.87928,2.87395,2.87603,13250000.0
2009-12-30 23:32:00,2.87725,2.87787,2.8751,2.87766,7500000.0
2009-12-30 23:33:00,2.87763,2.8786,2.87495,2.8776,8500000.0
2009-12-30 23:34:00,2.8778,2.87817,2.87502,2.87817,8000000.0
2009-12-30 23:35:00,2.87615,2.8793,2.87529,2.8782,10500000.0
2009-12-30 23:36:00,2.87425,2.87885,2.87425,2.87854,9380000.0
2009-12-30 23:37:00,2.8761,2.87783,2.87494,2.87494,7250000.0
2009-12-30 23:38:00,2.87684,2.87936,2.8758,2.87936,5750000.0
2009-12-30 23:39:00,2.87826,2.87826,2.87389,2.87822,8500000.0
2009-12-30 23:40:00,2.87913,2.88013,2.87632,2.87951,7250000.0
2009-12-30 23:41:00,2.87838,2.87921,2.87608,2.87921,11000000.0
2009-12-30 23:42:00,2.87872,2.87952,2.87763,2.87952,7500000.0
2009-12-30 23:43:00,2.87637,2.87876,2.87637,2.87835,5750000.0
2009-12-30 23:44:00,2.87438,2.87852,2.87438,2.87812,6750000.0
2009-12-30 23:45:00,2.87886,2.87886,2.875,2.87659,10250000.0
2009-12-30 23:46:00,2.87507,2.87856,2.87326,2.8785,5750000.0
2009-12-30 23:47:00,2.87724,2.87844,2.8766,2.87801,5500000.0
2009-12-30 23:48:00,2.87855,2.87955,2.87616,2.87631,9750000.0
2009-12-30 23:49:00,2.87687,2.87885,2.87372,2.87542,6750000.0
2009-12-30 23:50:00,2.8749,2.87841,2.8749,2.87759,9250000.0
2009-12-30 23:51:00,2.87748,2.87796,2.8716,2.8716,8000000.0
2009-12-30 23:52:00,2.87598,2.87749,2.87207,2.87327,7130000.0
2009-12-30 23:53:00,2.8736,2.8779,2.87208,2.8779,11750000.0
2009-12-30 23:54:00,2.87678,2.87678,2.87228,2.87277,7880000.0
2009-12-30 23:55:00,2.87809,2.87809,2.87296,2.87712,7380000.0
2009-12-30 23:56:00,2.87643,2.87809,2.87322,2.87682,8750000.0
2009-12-30 23:57:00,2.87996,2.87996,2.87467,2.87819,8750000.0
2009-12-30 23:58:00,2.87789,2.8791,2.87614,2.87892,11500000.0
2009-12-30 23:59:00,2.87708,2.87774,2.8718,2.87774,7000000.0
2009-12-31 00:00:00,2.87319,2.87742,2.87307,2.87643,9000000.0
